1640822400000|2021-12-30 00:00:00|90316.7|90231.6|90318.7|90219.3|90318.9|90239.1|90313.5|90216|39
1640822410000|2021-12-30 00:00:10|90308.6|90230.7|90321.8|90237.2|90324.6|90237.3|90308.6|90228.1|21
1640822420000|2021-12-30 00:00:20|90324.4|90234.2|90322.7|90242.9|90328.3|90246.3|90321.4|90234.2|22
1640822430000|2021-12-30 00:00:30|90321|90244.8|90322.7|90237.7|90323.8|90245.4|90317.7|90235.4|34
1640822440000|2021-12-30 00:00:40|90323.4|90236.5|90321.5|90246.9|90336.1|90246.9|90321.5|90228.6|10
1640822450000|2021-12-30 00:00:50|90323.9|90235.3|90316.8|90242.4|90326.6|90242.5|90316.8|90224.2|23
1640822460000|2021-12-30 00:01:00|90316.7|90242.3|90327.8|90250.9|90331.5|90250.9|90316.7|90234.8|55
1640822470000|2021-12-30 00:01:10|90326.8|90250.6|90337.6|90253|90351.3|90264.6|90325.4|90242.6|62
1640822480000|2021-12-30 00:01:20|90336.3|90255.4|90340.4|90245.5|90343.9|90261.1|90335.3|90245.5|51
1640822490000|2021-12-30 00:01:30|90342.4|90245.8|90340.7|90247.1|90349.1|90256.4|90336.2|90245.8|44
1640822500000|2021-12-30 00:01:40|90341.2|90248.3|90339.2|90237.9|90342.1|90255|90335.6|90237.9|51
1640822510000|2021-12-30 00:01:50|90338.8|90239.2|90336.1|90244.8|90339.4|90253.3|90331.6|90239.2|46
1640822520000|2021-12-30 00:02:00|90336.6|90245.1|90337.7|90243|90339.5|90250|90334.4|90240.6|37
1640822530000|2021-12-30 00:02:10|90336.6|90245.2|90324.7|90233.2|90337.4|90250|90321.7|90227.1|36
1640822540000|2021-12-30 00:02:20|90323.5|90235|90324.4|90232.8|90327.5|90242.5|90322.1|90228.3|47
1640822550000|2021-12-30 00:02:30|90323.7|90234.4|90326.7|90233.8|90327.1|90239.6|90323.6|90226.4|31
1640822560000|2021-12-30 00:02:40|90326.9|90234|90337.2|90246.2|90347.6|90259.7|90326.9|90232.9|62
1640822570000|2021-12-30 00:02:50|90338.5|90245|90338.3|90247.6|90338.5|90253.9|90333.3|90242.4|29
1640822580000|2021-12-30 00:03:00|90338|90247.1|90340.5|90249|90340.5|90251.6|90336.1|90242.9|33
1640822590000|2021-12-30 00:03:10|90340|90251.1|90344.1|90257.1|90349.4|90257.4|90339.5|90247.4|49
1640822600000|2021-12-30 00:03:20|90342.3|90256.8|90343.4|90253.5|90351|90259.8|90341.5|90251.9|53
1640822610000|2021-12-30 00:03:30|90343.2|90253.4|90341.9|90254.2|90344.4|90257.2|90337.9|90251.4|44
1640822620000|2021-12-30 00:03:40|90342|90254.1|90338|90253.2|90347.6|90256.6|90337.4|90249.1|55
1640822630000|2021-12-30 00:03:50|90338.7|90252.9|90337.4|90252.6|90346.1|90254.3|90337.4|90247.5|52
1640822640000|2021-12-30 00:04:00|90337.7|90253.1|90338.8|90247.4|90341.8|90253.2|90337.3|90242.8|39
1640822650000|2021-12-30 00:04:10|90338.7|90247.5|90337.1|90249|90342.7|90250.8|90335.6|90239|51
1640822660000|2021-12-30 00:04:20|90337.2|90249.1|90346.6|90258.1|90349|90258.1|90337.2|90241.1|33
1640822670000|2021-12-30 00:04:30|90348.9|90255.9|90349|90253.2|90352.4|90260.5|90342.7|90249.3|49
1640822680000|2021-12-30 00:04:40|90348.2|90255.3|90346.6|90258.1|90348.8|90258.7|90345.6|90252.8|34
1640822690000|2021-12-30 00:04:50|90346.5|90257|90351.5|90270.3|90362.2|90270.3|90345.4|90252.1|46
1640822700000|2021-12-30 00:05:00|90352.3|90268.3|90363|90270|90363|90270.4|90352|90256.7|55
1640822710000|2021-12-30 00:05:10|90362.7|90264.9|90356|90267.9|90362.7|90267.9|90355.8|90259.7|51
1640822720000|2021-12-30 00:05:20|90356.2|90268.1|90358.5|90267.9|90362.4|90269.1|90355.6|90260.5|34
1640822730000|2021-12-30 00:05:30|90359.3|90265.9|90356.9|90271.6|90362.1|90272.2|90355.1|90257.9|49
1640822740000|2021-12-30 00:05:40|90356.7|90271.4|90362.2|90265.4|90363.1|90273.7|90356.6|90264|34
1640822750000|2021-12-30 00:05:50|90360.9|90268.2|90364.1|90268.6|90373.3|90273.7|90360.9|90263.1|46
1640822760000|2021-12-30 00:06:00|90364.2|90268.7|90370|90269.2|90372.1|90279.7|90359.9|90265.6|54
1640822770000|2021-12-30 00:06:10|90368.5|90271|90359.4|90273.9|90368.8|90279.5|90359.4|90264.5|64
1640822780000|2021-12-30 00:06:20|90359.5|90273.7|90365|90269.7|90365|90277.1|90357.7|90268.6|31
1640822790000|2021-12-30 00:06:30|90365.2|90269.5|90363.5|90271|90365.2|90273.5|90360.9|90264|38
1640822800000|2021-12-30 00:06:40|90363.4|90270.5|90367.5|90278.8|90370.8|90285.2|90359.6|90267.2|27
1640822810000|2021-12-30 00:06:50|90367.3|90273.6|90365.4|90277.2|90375.9|90284.4|90362.4|90268.5|45
1640822820000|2021-12-30 00:07:00|90363.9|90279.9|90363.2|90277.5|90370|90281.6|90363.2|90269.8|25
1640822830000|2021-12-30 00:07:10|90363.3|90278.3|90365.8|90275.6|90366.2|90279.5|90361.8|90273.3|25
1640822840000|2021-12-30 00:07:20|90366.6|90275.3|90366.6|90288|90371.2|90304.3|90354.3|90273.4|51
1640822850000|2021-12-30 00:07:30|90369.6|90282.6|90366.5|90281.6|90377.7|90290.1|90366.5|90276.9|37
1640822860000|2021-12-30 00:07:40|90366|90283.1|90367.8|90279.9|90372.3|90285.2|90364.1|90274.7|17
1640822870000|2021-12-30 00:07:50|90370.1|90275.1|90371.5|90279.7|90375.9|90283.3|90368.7|90270.7|21
1640822880000|2021-12-30 00:08:00|90370.8|90281.5|90372.7|90283|90374.7|90284|90370.1|90274.9|26
1640822890000|2021-12-30 00:08:10|90372|90284.9|90368.2|90289|90375.3|90289.6|90367.9|90271.3|30
1640822900000|2021-12-30 00:08:20|90368.5|90288.7|90370|90281.4|90375.4|90289.1|90368.2|90274.4|50
1640822910000|2021-12-30 00:08:30|90371.7|90279.9|90370.6|90282.9|90371.9|90283.7|90369.7|90276.5|26
1640822920000|2021-12-30 00:08:40|90374.3|90281.4|90372.2|90277.5|90374.3|90288.4|90370.2|90274.3|22
1640822930000|2021-12-30 00:08:50|90370.7|90286.9|90372.8|90284.2|90375.9|90286.9|90370.4|90275.5|20
1640822940000|2021-12-30 00:09:00|90372.5|90284.1|90376.2|90274.4|90376.7|90285.3|90371.8|90274.4|10
1640822950000|2021-12-30 00:09:10|90374.5|90278.5|90375.9|90271.9|90376.6|90282.2|90372.8|90270.3|8
1640822960000|2021-12-30 00:09:20|90371.7|90281.1|90374.8|90288.1|90374.8|90288.1|90369.7|90276.8|27
1640822970000|2021-12-30 00:09:30|90375.2|90288.3|90377.5|90279.7|90380.4|90291.7|90372.3|90278.2|18
1640822980000|2021-12-30 00:09:40|90378|90281.1|90385|90289.2|90385.9|90297.4|90372.2|90280.6|30
1640822990000|2021-12-30 00:09:50|90384.8|90285.4|90385.5|90288.4|90386.6|90297.1|90379.9|90285.4|26
1640823000000|2021-12-30 00:10:00|90384.5|90294.3|90382.3|90292.6|90384.5|90298.4|90380.1|90289|12
1640823010000|2021-12-30 00:10:10|90381.6|90288.1|90380.8|90284.9|90384.7|90290.6|90377.7|90280.7|19
1640823020000|2021-12-30 00:10:20|90380|90285.8|90377|90285.3|90380.4|90287|90375.3|90280.1|25
1640823030000|2021-12-30 00:10:30|90376.9|90287.7|90371.4|90282.3|90378|90287.7|90370.8|90276.5|44
1640823040000|2021-12-30 00:10:40|90371.9|90282.2|90372|90281.2|90374.5|90285.4|90371|90276.3|46
1640823050000|2021-12-30 00:10:50|90370.8|90281.8|90368.7|90281.2|90379.3|90291|90365.6|90276.8|60
1640823060000|2021-12-30 00:11:00|90368.2|90280.7|90377|90281.3|90379.1|90283.5|90367.5|90274.7|37
1640823070000|2021-12-30 00:11:10|90377.2|90279|90375.9|90280.3|90377.8|90284.5|90372.2|90278.1|22
1640823080000|2021-12-30 00:11:20|90374.7|90282|90371|90286.1|90379|90288|90370|90276.1|10
1640823090000|2021-12-30 00:11:30|90370.9|90284.8|90371.7|90279.4|90374.5|90284.8|90369.8|90272.5|12
1640823100000|2021-12-30 00:11:40|90372.4|90278.5|90376.4|90285.5|90377.2|90285.5|90369.8|90275.7|18
1640823110000|2021-12-30 00:11:50|90375.2|90290.9|90375.2|90286|90379.9|90291.3|90374.5|90274.6|25
1640823120000|2021-12-30 00:12:00|90375|90285.9|90377.9|90291.9|90383.6|90291.9|90375|90275.5|21
1640823130000|2021-12-30 00:12:10|90377.8|90291.8|90382|90297|90384.8|90297|90374.5|90284|32
1640823140000|2021-12-30 00:12:20|90382.6|90296.6|90385.2|90294.7|90387.3|90296.6|90381.7|90288.2|27
1640823150000|2021-12-30 00:12:30|90388.2|90289.9|90387.4|90293.2|90388.2|90297.5|90384|90286.9|19
1640823160000|2021-12-30 00:12:40|90385.7|90296.6|90389.3|90296.5|90393.1|90303.8|90384.9|90290.6|29
1640823170000|2021-12-30 00:12:50|90389.2|90296.8|90390.7|90305.4|90394|90306.1|90388.4|90295.5|46
1640823180000|2021-12-30 00:13:00|90389.3|90306.7|90389.6|90307.1|90398.7|90307.9|90386.6|90298.3|43
1640823190000|2021-12-30 00:13:10|90389.4|90306.9|90389.8|90302.8|90394.8|90306.9|90388.3|90297.3|44
1640823200000|2021-12-30 00:13:20|90389.9|90302.7|90390.7|90298.8|90397.5|90302.8|90389.1|90296.7|43
1640823210000|2021-12-30 00:13:30|90390.6|90298.4|90392.7|90299.9|90395|90300.9|90388.1|90296.6|26
1640823220000|2021-12-30 00:13:40|90391.2|90302.3|90387.6|90302.1|90391.5|90303.3|90386.8|90296.2|17
1640823230000|2021-12-30 00:13:50|90387.1|90306.6|90388.5|90304.6|90390.1|90307.1|90385.4|90300.3|26
1640823240000|2021-12-30 00:14:00|90388.4|90304.8|90388.8|90301.2|90395.2|90304.8|90388.4|90289.1|20
1640823250000|2021-12-30 00:14:10|90388.7|90301.1|90386.1|90297.9|90391.1|90302.8|90386.1|90290.9|33
1640823260000|2021-12-30 00:14:20|90387.1|90296.1|90387.6|90297.1|90388.4|90299.2|90385.1|90292.9|45
1640823270000|2021-12-30 00:14:30|90387.4|90297.2|90389.3|90293.4|90389.5|90299.8|90384.8|90289.8|16
1640823280000|2021-12-30 00:14:40|90389.2|90293.7|90387.7|90296.5|90390.4|90296.5|90387.4|90287|6
1640823290000|2021-12-30 00:14:50|90387.6|90297.2|90388.4|90302.2|90390.5|90304.1|90382.6|90286.5|16
1640823300000|2021-12-30 00:15:00|90388.9|90301.6|90392|90288.9|90392.2|90301.6|90384|90288.9|37
1640823310000|2021-12-30 00:15:10|90387.7|90291.2|90387.2|90296.8|90390.1|90298|90385.4|90290.8|20
1640823320000|2021-12-30 00:15:20|90385.8|90298.6|90385.1|90301|90387.1|90301.9|90384.3|90290.9|48
1640823330000|2021-12-30 00:15:30|90385.4|90301.3|90388.1|90288|90389.2|90303.5|90382.4|90285.2|25
1640823340000|2021-12-30 00:15:40|90385.8|90281.8|90387.2|90287.3|90389.4|90291.8|90384.3|90281.8|10
1640823350000|2021-12-30 00:15:50|90386.7|90287.1|90385.7|90298.8|90392.2|90298.8|90384.1|90287.1|17
1640823360000|2021-12-30 00:16:00|90386.4|90297.9|90387.7|90292.9|90390.9|90297.9|90384.8|90287.2|24
1640823370000|2021-12-30 00:16:10|90387|90296.3|90386|90299|90391.6|90299|90386|90290.6|26
1640823380000|2021-12-30 00:16:20|90385.8|90300.3|90384.4|90299.1|90387.1|90300.3|90384.4|90293.9|5
1640823390000|2021-12-30 00:16:30|90383.5|90303.5|90383.3|90302.7|90384.3|90303.5|90381.9|90295.8|14
1640823400000|2021-12-30 00:16:40|90383.2|90297.4|90393.8|90289.8|90395.1|90299|90379.9|90287.7|10
1640823410000|2021-12-30 00:16:50|90394.2|90290.2|90391.3|90290|90394.2|90290.8|90390.2|90287.8|12
1640823420000|2021-12-30 00:17:00|90389.9|90293.1|90386.5|90297.2|90390.4|90297.2|90386.5|90287.6|8
1640823430000|2021-12-30 00:17:10|90390.2|90292.2|90388.7|90293.1|90390.2|90293.1|90382.9|90288.8|11
1640823440000|2021-12-30 00:17:20|90388.8|90292.2|90383.2|90300.4|90388.8|90303|90381.6|90287.2|13
1640823450000|2021-12-30 00:17:30|90391.5|90287.5|90387.6|90292.9|90391.5|90297.3|90384.4|90287.1|11
1640823460000|2021-12-30 00:17:40|90384.9|90298.7|90386.2|90297.3|90393.2|90298.7|90382.1|90289|14
1640823470000|2021-12-30 00:17:50|90387.8|90290.8|90385.8|90294.6|90390.1|90294.7|90385.8|90288.4|34
1640823480000|2021-12-30 00:18:00|90386|90294.3|90386.9|90292.1|90387|90298|90383.1|90290.8|31
1640823490000|2021-12-30 00:18:10|90386.6|90288.6|90390.6|90287.4|90390.6|90288.6|90386.6|90282.6|7
1640823500000|2021-12-30 00:18:20|90388.4|90284.4|90386.3|90292.5|90388.4|90294.3|90385.6|90284.4|8
1640823510000|2021-12-30 00:18:30|90387.2|90291.8|90391.6|90287.6|90391.6|90297.3|90381.3|90285.1|8
1640823520000|2021-12-30 00:18:40|90390.6|90287.7|90388.5|90289.4|90391.9|90294.3|90386.2|90285.4|6
1640823530000|2021-12-30 00:18:50|90383.8|90298.7|90387.5|90289.6|90388.2|90299.4|90382.4|90288.4|9
1640823540000|2021-12-30 00:19:00|90385.9|90287.3|90383.8|90294.3|90385.9|90294.3|90382.8|90287.3|5
1640823550000|2021-12-30 00:19:10|90386.3|90289.5|90381.7|90299.3|90386.3|90299.3|90381.5|90285.3|10
1640823560000|2021-12-30 00:19:20|90379|90296.6|90385.1|90281.1|90387.9|90297.6|90378.2|90281.1|24
1640823570000|2021-12-30 00:19:30|90381.1|90291|90379.5|90293.2|90386.2|90294.1|90378.9|90282.2|24
1640823580000|2021-12-30 00:19:40|90379.7|90292.4|90379|90290.4|90381.5|90292.4|90379|90282.6|13
1640823590000|2021-12-30 00:19:50|90376.5|90294.7|90380.4|90287.5|90382.3|90294.7|90375.7|90285|16
1640823600000|2021-12-30 00:20:00|90380.6|90287.6|90374.7|90276.4|90383.5|90291|90373.1|90275.9|26
1640823610000|2021-12-30 00:20:10|90371.8|90277.1|90349.1|90260.4|90378.8|90279.1|90324.8|90240.3|73
1640823620000|2021-12-30 00:20:20|90344.4|90259.4|90317.1|90236.9|90344.4|90265.3|90294.1|90215.8|73
1640823630000|2021-12-30 00:20:30|90316.5|90235.8|90323.5|90233.8|90329|90242|90316.5|90229.5|46
1640823640000|2021-12-30 00:20:40|90322.3|90233.6|90318.9|90234|90323.9|90240.5|90316.8|90229.3|49
1640823650000|2021-12-30 00:20:50|90318|90235|90316.9|90239.1|90318.2|90239.1|90316.9|90235|10
1640823660000|2021-12-30 00:21:00|90316.3|90236.6|90318.3|90238.7|90319.8|90238.7|90316.2|90235.1|18
1640823670000|2021-12-30 00:21:10|90316.8|90240|90317.2|90236.6|90321.6|90240|90316.7|90233.6|11
1640823680000|2021-12-30 00:21:20|90319.4|90230.3|90315.6|90236.2|90328.8|90236.8|90315.4|90223.5|39
1640823690000|2021-12-30 00:21:30|90321.5|90231.4|90315.6|90234|90324|90235.8|90315.6|90222.1|30
1640823700000|2021-12-30 00:21:40|90316.8|90231.9|90318.8|90229.7|90318.9|90236.8|90315.1|90228.1|18
1640823710000|2021-12-30 00:21:50|90318.9|90229.8|90319|90232.6|90329.2|90235.1|90316.9|90222.7|23
1640823720000|2021-12-30 00:22:00|90317.9|90233|90319.2|90233.5|90328.4|90235.3|90317.9|90224|34
1640823730000|2021-12-30 00:22:10|90318.6|90235|90322.3|90228.7|90324.3|90235.5|90316.7|90226.1|25
1640823740000|2021-12-30 00:22:20|90322.9|90227.8|90325.4|90224.4|90325.4|90230.7|90320.2|90224.4|17
1640823750000|2021-12-30 00:22:30|90323.1|90227.4|90318.4|90228.5|90323.1|90238.1|90310.7|90226.8|24
1640823760000|2021-12-30 00:22:40|90322|90231.3|90321.9|90233.5|90323.5|90236|90319.1|90228|35
1640823770000|2021-12-30 00:22:50|90321.6|90233.1|90326.8|90230.7|90326.8|90239.4|90318.5|90228.6|40
1640823780000|2021-12-30 00:23:00|90326.3|90229.2|90321.9|90237.2|90330.2|90239.2|90318.8|90223.2|22
1640823790000|2021-12-30 00:23:10|90329.1|90228.9|90331.8|90227.8|90333.2|90243.5|90319.1|90227.2|41
1640823800000|2021-12-30 00:23:20|90330.9|90229.5|90331.5|90227.5|90332.4|90229.5|90321.3|90226.1|14
1640823810000|2021-12-30 00:23:30|90331.7|90227.7|90321|90242.3|90333.1|90242.4|90321|90227.1|21
1640823820000|2021-12-30 00:23:40|90325.3|90236.7|90338.2|90234.2|90338.5|90247|90325.3|90229.6|33
1640823830000|2021-12-30 00:23:50|90337.5|90233.5|90337.2|90235.8|90338.8|90240.5|90332.5|90233.2|31
1640823840000|2021-12-30 00:24:00|90336.9|90235.5|90319.1|90242.6|90336.9|90256.9|90305.5|90235|33
1640823850000|2021-12-30 00:24:10|90318.1|90244.5|90324.1|90237|90327.9|90244.5|90317.3|90234.2|37
1640823860000|2021-12-30 00:24:20|90324.5|90236.7|90323.8|90237.9|90326.5|90240.4|90321.6|90234.1|22
1640823870000|2021-12-30 00:24:30|90325.6|90235.8|90316.4|90237|90325.6|90242.1|90315.4|90235|12
1640823880000|2021-12-30 00:24:40|90316.6|90236.1|90318.4|90232.5|90321.3|90240.8|90316.1|90231.2|13
1640823890000|2021-12-30 00:24:50|90317.8|90233.4|90321.3|90232.6|90324.1|90241.2|90315.1|90227.2|21
1640823900000|2021-12-30 00:25:00|90321.5|90232.5|90318.9|90230.3|90323.9|90233.4|90318.2|90228.3|24
1640823910000|2021-12-30 00:25:10|90322.7|90226.7|90323.2|90228.7|90323.3|90237.6|90316.1|90224.9|13
1640823920000|2021-12-30 00:25:20|90320.8|90230.7|90322|90225.6|90322|90236.6|90315.6|90225.6|10
1640823930000|2021-12-30 00:25:30|90320.5|90227.9|90312.1|90228.6|90321.2|90239.6|90312.1|90226.5|35
1640823940000|2021-12-30 00:25:40|90312|90230.3|90318.1|90226|90325|90234|90310.9|90220.8|28
1640823950000|2021-12-30 00:25:50|90315.3|90227.8|90313.7|90227.2|90317.6|90231.1|90311|90223.7|14
1640823960000|2021-12-30 00:26:00|90321.9|90224.8|90317.3|90227.9|90324.2|90233|90313.6|90223.8|14
1640823970000|2021-12-30 00:26:10|90319|90226.1|90315.4|90229.3|90320.4|90231|90314.5|90223.6|31
1640823980000|2021-12-30 00:26:20|90315.3|90229.1|90314.1|90232.1|90318.2|90232.1|90314.1|90227.2|17
1640823990000|2021-12-30 00:26:30|90314.2|90232.2|90312.7|90232.7|90314.2|90234.4|90310.1|90229.2|23
1640824000000|2021-12-30 00:26:40|90312.4|90231.6|90320.1|90223.8|90324.9|90234.6|90310.4|90220.9|14
1640824010000|2021-12-30 00:26:50|90321|90223.2|90317.6|90229.2|90324.4|90229.2|90317.6|90221.5|11
1640824020000|2021-12-30 00:27:00|90318.2|90228.1|90317|90227.3|90318.2|90234.1|90308.8|90225.4|31
1640824030000|2021-12-30 00:27:10|90313.3|90232.7|90317.1|90225.1|90320.6|90232.7|90313.3|90222|16
1640824040000|2021-12-30 00:27:20|90316.2|90224.8|90312|90231.8|90322|90231.8|90312|90221.2|14
1640824050000|2021-12-30 00:27:30|90312.1|90233.5|90313.7|90231.6|90315.3|90234.9|90310.3|90226.5|19
1640824060000|2021-12-30 00:27:40|90313.9|90230.9|90297.8|90247.8|90318.4|90247.8|90297.8|90226.5|16
1640824070000|2021-12-30 00:27:50|90317.6|90231.5|90314.3|90230|90318|90235.2|90310|90225.9|24
1640824080000|2021-12-30 00:28:00|90313.6|90229.5|90307.7|90224|90318.4|90231.4|90303.3|90215.7|31
1640824090000|2021-12-30 00:28:10|90306.6|90225.5|90308.8|90224|90313.9|90228.5|90303.7|90217.9|25
1640824100000|2021-12-30 00:28:20|90309.5|90221.8|90312|90224.9|90315.1|90227.8|90306.5|90220.8|15
1640824110000|2021-12-30 00:28:30|90313.7|90223.3|90312.3|90225|90320.6|90226.3|90310.1|90216.6|13
1640824120000|2021-12-30 00:28:40|90310|90227.2|90317.3|90220.1|90318.6|90228.1|90310|90220.1|5
1640824130000|2021-12-30 00:28:50|90315.1|90221|90317.8|90220.5|90319|90221.2|90315.1|90219|4
1640824140000|2021-12-30 00:29:00|90312|90225.8|90310.9|90225.9|90312|90229.6|90306.9|90224.1|12
1640824150000|2021-12-30 00:29:10|90309.4|90225.3|90308.3|90227.3|90313.3|90231.2|90305.8|90223.5|12
1640824160000|2021-12-30 00:29:20|90308.6|90226.5|90312.7|90220.5|90312.7|90229.4|90305.9|90220.5|11
1640824170000|2021-12-30 00:29:30|90309|90226.7|90316.9|90219.4|90316.9|90232.3|90303.1|90219.4|7
1640824180000|2021-12-30 00:29:40|90309.5|90222.3|90311.3|90222.9|90313|90230.7|90304.5|90221.7|7
1640824190000|2021-12-30 00:29:50|90311|90220.5|90308|90227.5|90311|90233.6|90304|90220.5|27
1640824200000|2021-12-30 00:30:00|90309.4|90222.6|90309.2|90226.8|90313.7|90229.3|90305.4|90222|13
1640824210000|2021-12-30 00:30:10|90309.4|90223.9|90309.9|90225.3|90310.5|90231.4|90305.3|90223.9|9
1640824220000|2021-12-30 00:30:20|90306.7|90228.9|90319.6|90233.3|90326.8|90253.6|90303.6|90228.3|20
1640824230000|2021-12-30 00:30:30|90319.4|90234|90321.4|90227.7|90325.1|90240.3|90317.9|90222.6|37
1640824240000|2021-12-30 00:30:40|90321.8|90230|90331.4|90227.4|90332.4|90230.5|90320.6|90226.7|19
1640824250000|2021-12-30 00:30:50|90330.4|90229.4|90329|90229.1|90331.5|90231.7|90328.2|90225.8|18
1640824260000|2021-12-30 00:31:00|90327.1|90231.5|90330.6|90226.6|90331.3|90234.3|90325.2|90226.1|22
1640824270000|2021-12-30 00:31:10|90331.2|90227.2|90325.1|90237.2|90331.5|90244|90317.8|90227.2|24
1640824280000|2021-12-30 00:31:20|90323.2|90238.6|90334.4|90234.8|90336.6|90238.6|90322.3|90233.5|10
1640824290000|2021-12-30 00:31:30|90338.3|90234.3|90329.9|90236.7|90338.3|90238.1|90329.8|90232.4|19
1640824300000|2021-12-30 00:31:40|90327.6|90239.6|90315.2|90242.8|90332.6|90243.6|90315.2|90235.5|30
1640824310000|2021-12-30 00:31:50|90316.6|90240.3|90315.6|90241.8|90317.2|90244|90315|90236.5|30
1640824320000|2021-12-30 00:32:00|90318.7|90242.2|90320.2|90241|90322.6|90242.9|90317.9|90236.7|20
1640824330000|2021-12-30 00:32:10|90320|90240.9|90321.9|90239.9|90325.3|90241.6|90320|90236.1|14
1640824340000|2021-12-30 00:32:20|90320.8|90240.2|90323.2|90237.4|90323.2|90242.8|90319.7|90237.2|23
1640824350000|2021-12-30 00:32:30|90319.6|90236.7|90321.4|90232.9|90326.4|90236.7|90319|90228.1|14
1640824360000|2021-12-30 00:32:40|90322.3|90232.1|90317.2|90236.7|90322.3|90240.6|90315.1|90232.1|15
1640824370000|2021-12-30 00:32:50|90319|90236|90316.3|90236.4|90320.8|90239.6|90314.6|90232.6|21
1640824380000|2021-12-30 00:33:00|90316.2|90237|90321.2|90232.2|90321.2|90250.4|90300.4|90232.2|9
1640824390000|2021-12-30 00:33:10|90320.2|90232.4|90316.6|90224.1|90323.3|90236.5|90309.9|90221.9|28
1640824400000|2021-12-30 00:33:20|90310.3|90228.7|90305.2|90228.6|90312.3|90232.7|90305.2|90223.3|40
1640824410000|2021-12-30 00:33:30|90305.1|90229|90311.7|90221.8|90311.7|90230.3|90304.8|90221.8|23
1640824420000|2021-12-30 00:33:40|90309.9|90223.6|90309.8|90222.7|90313.9|90226.9|90308.2|90221.9|18
1640824430000|2021-12-30 00:33:50|90308.4|90224.3|90307.7|90229.3|90310.5|90240.3|90290.3|90216.4|12
1640824440000|2021-12-30 00:34:00|90307.4|90224|90303.8|90229.7|90308|90230.1|90303.4|90222.5|11
1640824450000|2021-12-30 00:34:10|90305.6|90226.5|90305.7|90227.4|90312.9|90228.1|90304.3|90219.4|17
1640824460000|2021-12-30 00:34:20|90307.5|90224.1|90302.3|90222.9|90310.1|90225.3|90302.3|90217.6|13
1640824470000|2021-12-30 00:34:30|90303.7|90220.9|90302.2|90224.1|90311.9|90224.3|90301.8|90216.1|24
1640824480000|2021-12-30 00:34:40|90300.9|90225.9|90307.1|90226.9|90309.9|90238.4|90288.4|90220.3|13
1640824490000|2021-12-30 00:34:50|90304.3|90223.1|90311.2|90226.6|90313.1|90226.6|90300.3|90216.6|19
1640824500000|2021-12-30 00:35:00|90311.3|90225|90315.7|90221.5|90317.5|90225.8|90306.5|90218.1|12
1640824510000|2021-12-30 00:35:10|90310.3|90224.8|90307.2|90222.5|90315.6|90224.9|90307.2|90217.5|9
1640824520000|2021-12-30 00:35:20|90313.8|90217.3|90310.1|90217.4|90313.8|90218.9|90310.1|90216.1|4
1640824530000|2021-12-30 00:35:30|90314|90215.8|90308.6|90238.6|90319.8|90249.1|90298.3|90215.8|21
1640824540000|2021-12-30 00:35:40|90324.9|90225|90316.7|90232.3|90325.8|90234|90315.5|90222.5|16
1640824550000|2021-12-30 00:35:50|90317.5|90228.8|90321.2|90225.2|90325|90228.8|90317.5|90221.6|8
1640824560000|2021-12-30 00:36:00|90316.6|90231.6|90324.9|90220.9|90326.1|90231.6|90316|90220.9|7
1640824570000|2021-12-30 00:36:10|90320.5|90224.1|90317|90229.9|90325.9|90231.5|90317|90221.6|10
1640824580000|2021-12-30 00:36:20|90317.8|90229.3|90311.6|90236|90318|90236|90310.4|90229|8
1640824590000|2021-12-30 00:36:30|90316.7|90232.2|90315.1|90232.7|90322.3|90232.7|90315.1|90225.1|6
1640824600000|2021-12-30 00:36:40|90314.1|90233.7|90319|90228.1|90326.2|90233.8|90313.5|90222.6|16
1640824610000|2021-12-30 00:36:50|90317.6|90229.6|90313.4|90226.7|90320.4|90233.1|90312.1|90224.9|31
1640824620000|2021-12-30 00:37:00|90311.9|90227.7|90310.5|90226.5|90311.9|90229|90307.6|90226.2|10
1640824630000|2021-12-30 00:37:10|90316.1|90222.5|90312.5|90226.9|90320.5|90227.4|90312.5|90220.5|14
1640824640000|2021-12-30 00:37:20|90322.7|90221.4|90311.4|90228|90322.7|90231.8|90305.3|90221.4|17
1640824650000|2021-12-30 00:37:30|90318.2|90224.5|90310.7|90229.8|90318.2|90229.8|90309.3|90224.5|15
1640824660000|2021-12-30 00:37:40|90311|90229.6|90314.2|90225.9|90319.4|90232|90309.1|90222.6|14
1640824670000|2021-12-30 00:37:50|90319.4|90223.3|90315.2|90225.4|90319.4|90230.9|90308.3|90223.3|16
1640824680000|2021-12-30 00:38:00|90313.4|90226.4|90311.4|90228.1|90319.8|90229.2|90309.6|90222.4|10
1640824690000|2021-12-30 00:38:10|90313.1|90226.5|90313.5|90227.1|90318.1|90228.7|90310.9|90223.7|10
1640824700000|2021-12-30 00:38:20|90314.7|90227.6|90312.7|90228|90317.7|90229.6|90311.4|90225.7|9
1640824710000|2021-12-30 00:38:30|90310.1|90229|90311.2|90233.8|90311.2|90235.2|90305.3|90227.2|11
1640824720000|2021-12-30 00:38:40|90315.5|90230.6|90315.9|90229.5|90317.1|90235.3|90312.6|90228.4|15
1640824730000|2021-12-30 00:38:50|90321|90225.4|90313|90230.4|90321|90233.1|90312.3|90224.8|12
1640824740000|2021-12-30 00:39:00|90321.4|90224.8|90311|90233.5|90321.4|90237.7|90308.9|90224.8|11
1640824750000|2021-12-30 00:39:10|90309.8|90235.3|90314.8|90230.3|90321.3|90236.3|90309.2|90226.8|19
1640824760000|2021-12-30 00:39:20|90315|90230|90314.5|90231.7|90321.2|90231.7|90314|90221.8|12
1640824770000|2021-12-30 00:39:30|90320.3|90227.5|90316.9|90227.9|90320.3|90233.6|90314.8|90226|7
1640824780000|2021-12-30 00:39:40|90317.9|90227|90313.7|90231.6|90318.7|90232.9|90313.5|90225|14
1640824790000|2021-12-30 00:39:50|90315.3|90230.6|90314.9|90228|90322.8|90231.1|90314.9|90221.8|9
1640824800000|2021-12-30 00:40:00|90309.5|90236.7|90306.1|90227.3|90324.1|90237.2|90306.1|90220.1|25
1640824810000|2021-12-30 00:40:10|90307.9|90224.9|90312.5|90223.8|90316.4|90226|90307.8|90216.2|15
1640824820000|2021-12-30 00:40:20|90311.1|90226|90313.4|90223.4|90315.6|90226|90311.1|90221.1|13
1640824830000|2021-12-30 00:40:30|90316.4|90220.5|90312.5|90223.9|90316.4|90227.5|90309|90219.9|11
1640824840000|2021-12-30 00:40:40|90307.6|90229.3|90311.7|90223.6|90312.1|90230.6|90306.9|90223.6|10
1640824850000|2021-12-30 00:40:50|90306.7|90230.7|90312.5|90223.6|90319.1|90232.2|90305|90217.7|13
1640824860000|2021-12-30 00:41:00|90310.5|90226.9|90311.7|90226.6|90319.7|90228.3|90309.4|90220.2|15
1640824870000|2021-12-30 00:41:10|90314.5|90224.4|90312.3|90226.8|90317.6|90231.1|90305.9|90221|23
1640824880000|2021-12-30 00:41:20|90316.6|90223.6|90312.7|90226.5|90316.6|90226.5|90312.4|90221|4
1640824890000|2021-12-30 00:41:30|90310.7|90228.7|90312.9|90226.3|90321.2|90229.6|90309|90216.8|10
1640824900000|2021-12-30 00:41:40|90309.2|90230.8|90313.2|90226.7|90313.4|90234.9|90305.5|90224.9|15
1640824910000|2021-12-30 00:41:50|90313.6|90224.5|90307.6|90232|90313.7|90233.4|90306.7|90224.5|13
1640824920000|2021-12-30 00:42:00|90306.4|90233.4|90313.3|90228.6|90321.1|90233.4|90306.4|90220.9|9
1640824930000|2021-12-30 00:42:10|90312.4|90229.7|90312.1|90226.7|90313.7|90231.8|90306.6|90223.7|20
1640824940000|2021-12-30 00:42:20|90310.3|90227.3|90312.1|90225.1|90313.2|90228.4|90308.5|90224.2|19
1640824950000|2021-12-30 00:42:30|90312.3|90225.2|90303.3|90227.5|90312.3|90227.5|90302.5|90224.2|17
1640824960000|2021-12-30 00:42:40|90304.6|90226.9|90309.6|90225.1|90313.7|90230.9|90303.4|90223.3|21
1640824970000|2021-12-30 00:42:50|90304.5|90232.6|90313|90226.3|90319.9|90232.6|90304.5|90220.1|6
1640824980000|2021-12-30 00:43:00|90309.3|90229.5|90305.9|90223.4|90315.5|90229.5|90305.9|90220.5|20
1640824990000|2021-12-30 00:43:10|90307.6|90220.8|90309.8|90224.1|90309.8|90229.1|90303.2|90220.2|14
1640825000000|2021-12-30 00:43:20|90309.5|90225.6|90307.4|90229.6|90310.8|90229.6|90306.2|90225.6|11
1640825010000|2021-12-30 00:43:30|90308.2|90227.1|90312.5|90221.7|90312.6|90230.6|90305.3|90221.7|10
1640825020000|2021-12-30 00:43:40|90310.5|90224.5|90309|90224.8|90316.3|90229.8|90304.9|90213.4|22
1640825030000|2021-12-30 00:43:50|90316.6|90219.6|90308|90226.8|90316.6|90228|90307.5|90219.6|13
1640825040000|2021-12-30 00:44:00|90309.6|90226.7|90307.6|90229.3|90313.5|90231.1|90306.5|90224.1|10
1640825050000|2021-12-30 00:44:10|90307.3|90230.7|90311.2|90226|90312.8|90230.7|90306.6|90221.5|13
1640825060000|2021-12-30 00:44:20|90310.7|90227.1|90305.8|90233.7|90316.1|90233.8|90305.3|90224.8|13
1640825070000|2021-12-30 00:44:30|90305.9|90234.3|90305|90228.4|90317.7|90234.3|90305|90223|5
1640825080000|2021-12-30 00:44:40|90306.9|90226.1|90310.6|90227.7|90314.6|90234.4|90303.8|90224.5|18
1640825090000|2021-12-30 00:44:50|90312.2|90229|90310.6|90233.2|90315.9|90246.8|90296.6|90227|26
1640825100000|2021-12-30 00:45:00|90311|90232.9|90307.6|90231.3|90315.7|90233.7|90307.6|90227.8|13
1640825110000|2021-12-30 00:45:10|90307.7|90231|90306.3|90234.5|90312.1|90234.5|90306.3|90222.3|15
1640825120000|2021-12-30 00:45:20|90305|90230.3|90317.6|90226.2|90317.6|90233.1|90305|90226.2|13
1640825130000|2021-12-30 00:45:30|90316.6|90227.2|90314.4|90229.5|90316.6|90233.3|90310.8|90227.2|16
1640825140000|2021-12-30 00:45:40|90314.3|90229.9|90305.1|90231|90316.6|90233.9|90303.9|90224.1|29
1640825150000|2021-12-30 00:45:50|90305.3|90231.2|90303.8|90224.8|90310.1|90231.2|90303.7|90221.2|24
1640825160000|2021-12-30 00:46:00|90303.5|90225.4|90302.6|90227.4|90305.2|90228.6|90302|90223.1|14
1640825170000|2021-12-30 00:46:10|90307.4|90220.8|90315.4|90222.6|90315.4|90226.8|90304|90220.6|16
1640825180000|2021-12-30 00:46:20|90309.5|90229.3|90313.4|90229.7|90320.6|90234.2|90309.5|90216.6|20
1640825190000|2021-12-30 00:46:30|90314.4|90227.5|90318.7|90224.9|90320.7|90231.2|90311.5|90222.9|15
1640825200000|2021-12-30 00:46:40|90319.9|90223.3|90312.5|90229.9|90319.9|90231|90311.6|90223|18
1640825210000|2021-12-30 00:46:50|90312.2|90229.6|90312.7|90227.3|90315|90232.5|90308.7|90225.4|27
1640825220000|2021-12-30 00:47:00|90311.1|90229.7|90319|90226|90319|90231|90309.9|90226|20
1640825230000|2021-12-30 00:47:10|90316.2|90228.9|90311.6|90234.7|90322|90236.4|90308.1|90223.1|19
1640825240000|2021-12-30 00:47:20|90317.5|90228.4|90319.6|90225.4|90323.2|90228.4|90317|90224.3|6
1640825250000|2021-12-30 00:47:30|90323.4|90224.8|90310.4|90232.6|90323.4|90235.2|90310.4|90224.5|12
1640825260000|2021-12-30 00:47:40|90310.6|90233.1|90313.4|90229.7|90317|90233.1|90310.6|90225.4|13
1640825270000|2021-12-30 00:47:50|90310.6|90233.2|90312.9|90230|90315.7|90233.4|90309.6|90227.1|8
1640825280000|2021-12-30 00:48:00|90310.4|90233.2|90321.7|90219.5|90321.9|90234.9|90307.9|90219.5|14
1640825290000|2021-12-30 00:48:10|90317.2|90224.5|90319.3|90222.4|90320.3|90228.8|90312.9|90222.4|9
1640825300000|2021-12-30 00:48:20|90316.1|90224.3|90311.5|90233|90317.5|90233|90309.8|90224.3|9
1640825310000|2021-12-30 00:48:30|90309.6|90234.2|90313.9|90228|90313.9|90235.2|90306.1|90228|26
1640825320000|2021-12-30 00:48:40|90313.3|90226.5|90308.8|90226.6|90317.8|90229.8|90308.8|90221.9|24
1640825330000|2021-12-30 00:48:50|90309.9|90225.7|90320.4|90222.4|90320.4|90227.6|90307.8|90222.4|13
1640825340000|2021-12-30 00:49:00|90311|90228|90311.6|90228|90321.2|90230.1|90308|90220.8|15
1640825350000|2021-12-30 00:49:10|90309.8|90229.2|90316.4|90226|90316.7|90233.1|90304.8|90225.7|10
1640825360000|2021-12-30 00:49:20|90310.3|90230|90318|90232.7|90321.6|90235.1|90307.9|90226.3|21
1640825370000|2021-12-30 00:49:30|90316.9|90233.4|90317|90234.8|90324.5|90235.9|90315.4|90229.8|10
1640825380000|2021-12-30 00:49:40|90316.4|90235.2|90318.9|90237.7|90323|90237.7|90313.9|90232|19
1640825390000|2021-12-30 00:49:50|90319.1|90237.3|90323.8|90233.6|90331.2|90239.1|90317.1|90229.5|11
1640825400000|2021-12-30 00:50:00|90328.4|90229.2|90321.2|90236.9|90328.4|90237.1|90316.8|90229.2|18
1640825410000|2021-12-30 00:50:10|90320.5|90236.8|90321.1|90234.5|90323.9|90239.9|90316.2|90233.7|21
1640825420000|2021-12-30 00:50:20|90321.4|90234.7|90319.1|90240.2|90324.3|90240.2|90316.2|90232.1|8
1640825430000|2021-12-30 00:50:30|90320.1|90237.2|90322.9|90233.5|90329.8|90241.1|90315.1|90229.7|11
1640825440000|2021-12-30 00:50:40|90329|90227.3|90325.8|90232|90331.5|90232|90325.4|90227.3|7
1640825450000|2021-12-30 00:50:50|90327.9|90234.1|90321.7|90240.5|90329.4|90240.6|90321.7|90231.9|12
1640825460000|2021-12-30 00:51:00|90321.9|90240.8|90323.6|90237.8|90325.9|90240.8|90321.9|90234.8|8
1640825470000|2021-12-30 00:51:10|90321.2|90240.8|90319.8|90241.3|90324.9|90243.2|90319.4|90237|11
1640825480000|2021-12-30 00:51:20|90316.5|90240.4|90320|90242|90323|90244.3|90316.5|90238.5|15
1640825490000|2021-12-30 00:51:30|90316.8|90245.7|90320.6|90242.2|90327.5|90245.9|90315.9|90234.2|13
1640825500000|2021-12-30 00:51:40|90329.4|90231.8|90319.7|90244.4|90329.4|90257.4|90307.4|90231.8|16
1640825510000|2021-12-30 00:51:50|90319.6|90244.2|90323.7|90238|90326.4|90246|90318.5|90235|15
1640825520000|2021-12-30 00:52:00|90321.2|90241|90322.2|90240.6|90324.6|90241.6|90319.7|90237|25
1640825530000|2021-12-30 00:52:10|90322.9|90240.2|90328.4|90248|90334.7|90253.7|90321.9|90239.3|31
1640825540000|2021-12-30 00:52:20|90325.9|90252.3|90330.4|90247.1|90334.8|90254.2|90324.6|90242|23
1640825550000|2021-12-30 00:52:30|90329.3|90248.6|90334.9|90250.2|90338.5|90250.4|90327.8|90241.9|29
1640825560000|2021-12-30 00:52:40|90334.8|90250.1|90346|90242.6|90346|90251|90333.2|90242.6|32
1640825570000|2021-12-30 00:52:50|90342|90245.4|90331.3|90241.2|90342|90251.2|90326.1|90241.2|34
1640825580000|2021-12-30 00:53:00|90325.4|90246.3|90326.3|90244.1|90332.7|90249|90320.9|90241.6|30
1640825590000|2021-12-30 00:53:10|90330.8|90242.8|90331.2|90240.1|90336.9|90243.4|90328.9|90237|24
1640825600000|2021-12-30 00:53:20|90329.5|90241.4|90328.2|90243.6|90334.8|90245.8|90326|90238|28
1640825610000|2021-12-30 00:53:30|90327.7|90244.3|90329.2|90243.3|90335.3|90244.3|90327.7|90238.1|20
1640825620000|2021-12-30 00:53:40|90328.4|90243.8|90328|90243|90333.1|90244.5|90326.4|90238.8|14
1640825630000|2021-12-30 00:53:50|90329.8|90241.6|90327.1|90251.2|90340.4|90252.7|90325.9|90235.2|20
1640825640000|2021-12-30 00:54:00|90325.6|90255.4|90325.5|90237.7|90335.4|90255.4|90321.7|90236.4|35
1640825650000|2021-12-30 00:54:10|90327.2|90235.9|90327.4|90233.1|90330.2|90256.2|90306.2|90230.6|13
1640825660000|2021-12-30 00:54:20|90325.3|90235.3|90326|90241.5|90330.8|90241.5|90322.7|90234.7|30
1640825670000|2021-12-30 00:54:30|90326.2|90241.8|90326.8|90237.5|90330.6|90242.4|90323.7|90235.8|35
1640825680000|2021-12-30 00:54:40|90326.1|90238.4|90329.6|90235.9|90331.4|90238.4|90326.1|90231.7|28
1640825690000|2021-12-30 00:54:50|90329.5|90235.6|90327.1|90251.4|90333.4|90251.4|90324.2|90233.6|36
1640825700000|2021-12-30 00:55:00|90326.6|90251.8|90324.9|90242.1|90332.5|90251.8|90324.9|90235.6|47
1640825710000|2021-12-30 00:55:10|90324.8|90242|90330.5|90235.3|90331.1|90242|90324.2|90234.7|14
1640825720000|2021-12-30 00:55:20|90331.5|90233.2|90330|90235.9|90334.1|90239.6|90326.9|90231.6|16
1640825730000|2021-12-30 00:55:30|90327.8|90237.8|90336.1|90244.2|90340.8|90252.9|90327.3|90234.5|24
1640825740000|2021-12-30 00:55:40|90333.9|90247.2|90343.6|90239.6|90343.8|90249.3|90333.1|90236.8|12
1640825750000|2021-12-30 00:55:50|90343.3|90239.3|90340.7|90243.2|90343.3|90248|90334.8|90239.3|22
1640825760000|2021-12-30 00:56:00|90338.3|90246.2|90334.6|90248|90341|90250.4|90332.5|90242|13
1640825770000|2021-12-30 00:56:10|90336.2|90244.6|90337.7|90242.3|90337.7|90250.7|90329.7|90242.3|11
1640825780000|2021-12-30 00:56:20|90334.5|90246.1|90336.3|90245.2|90342.4|90249.9|90330.7|90238|10
1640825790000|2021-12-30 00:56:30|90336.4|90245.3|90336.2|90246.3|90343.2|90251.1|90331.1|90238|14
1640825800000|2021-12-30 00:56:40|90334.9|90248.2|90342.1|90256.7|90351.2|90261.4|90330|90242.9|29
1640825810000|2021-12-30 00:56:50|90342|90256.6|90348.5|90247.4|90348.6|90257.7|90340.3|90247.4|17
1640825820000|2021-12-30 00:57:00|90349.9|90245.9|90340.7|90255.6|90349.9|90255.9|90339|90245.9|12
1640825830000|2021-12-30 00:57:10|90344.6|90248.8|90343.9|90239.9|90348.1|90255.6|90338.8|90239.9|12
1640825840000|2021-12-30 00:57:20|90336.3|90255.1|90339.7|90250.5|90346.4|90272.7|90322.7|90244.1|17
1640825850000|2021-12-30 00:57:30|90341.8|90248.6|90344|90245.6|90344|90251.9|90337.7|90245.6|21
1640825860000|2021-12-30 00:57:40|90344.1|90245|90339.7|90251.2|90347.1|90254.1|90337.1|90243.9|13
1640825870000|2021-12-30 00:57:50|90340.5|90248.4|90340.2|90249.7|90344.8|90256.2|90334.1|90245.2|8
1640825880000|2021-12-30 00:58:00|90341.2|90248|90329.9|90244.7|90344.3|90257.2|90325|90242.9|34
1640825890000|2021-12-30 00:58:10|90335.8|90237.7|90331.8|90238|90340.6|90244.8|90328.7|90236.6|19
1640825900000|2021-12-30 00:58:20|90330.7|90238.5|90336.7|90235.4|90336.7|90240.2|90329.5|90232|14
1640825910000|2021-12-30 00:58:30|90328.1|90243.8|90329.6|90241.9|90335.2|90243.8|90328.1|90237.2|6
1640825920000|2021-12-30 00:58:40|90328.3|90240|90328.4|90239.1|90331.7|90241.8|90326.2|90237.1|24
1640825930000|2021-12-30 00:58:50|90326.3|90241.7|90331.2|90237.7|90332.7|90242.5|90325.3|90237.2|15
1640825940000|2021-12-30 00:59:00|90326.7|90242.4|90325.2|90246.1|90334.6|90249.4|90321.5|90238.3|40
1640825950000|2021-12-30 00:59:10|90324.1|90245.4|90330.5|90242.4|90335.2|90248|90322.6|90236.8|29
1640825960000|2021-12-30 00:59:20|90334.5|90235.8|90330.3|90240.1|90338.9|90240.9|90329.9|90233.7|19
1640825970000|2021-12-30 00:59:30|90329.9|90240.8|90328.5|90240.6|90333.4|90242.1|90327.9|90235.5|37
1640825980000|2021-12-30 00:59:40|90327.5|90242.3|90333.4|90236.5|90333.4|90244.3|90325.9|90236.5|8
1640825990000|2021-12-30 00:59:50|90335.2|90231.2|90324.5|90245.8|90335.2|90246|90324.1|90231.2|15
1640826000000|2021-12-30 01:00:00|90334.3|90238.7|90326.6|90248.6|90334.3|90262.6|90312.2|90235.7|36
1640826010000|2021-12-30 01:00:10|90334.1|90238.3|90334.7|90239.6|90337.1|90244.5|90328.9|90237.5|14
1640826020000|2021-12-30 01:00:20|90333.4|90239.7|90328.4|90248.9|90334.5|90251.2|90326.2|90239.6|18
1640826030000|2021-12-30 01:00:30|90328.5|90248.5|90329.6|90242.6|90331.7|90248.5|90327.3|90239.9|20
1640826040000|2021-12-30 01:00:40|90331.5|90239.6|90339.6|90235.6|90339.6|90244.4|90329.1|90235|26
1640826050000|2021-12-30 01:00:50|90333.4|90243.1|90334.2|90241.8|90334.2|90249.7|90325.3|90241.8|10
1640826060000|2021-12-30 01:01:00|90331.7|90244.9|90329|90248.7|90333.2|90249.2|90326.9|90242.7|35
1640826070000|2021-12-30 01:01:10|90328.9|90248.2|90330.6|90245.6|90338.6|90248.7|90328.8|90238.1|46
1640826080000|2021-12-30 01:01:20|90328.7|90248.7|90339.4|90236.2|90340.2|90249.8|90326.5|90236.2|16
1640826090000|2021-12-30 01:01:30|90339.6|90237.7|90335.4|90245.2|90339.6|90245.2|90332.6|90236.3|14
1640826100000|2021-12-30 01:01:40|90334.1|90246.6|90339.4|90245.4|90344.9|90250.2|90331.2|90241|28
1640826110000|2021-12-30 01:01:50|90337.8|90247.1|90339.9|90248.6|90344.4|90250|90336.8|90240.4|20
1640826120000|2021-12-30 01:02:00|90340|90248.7|90343.8|90247.5|90344.3|90251|90338.9|90244.3|27
1640826130000|2021-12-30 01:02:10|90343.4|90248.1|90342.5|90256.2|90347.6|90256.2|90339.3|90247|23
1640826140000|2021-12-30 01:02:20|90342.3|90255.9|90346.6|90250.8|90347.3|90255.9|90342.3|90249.9|19
1640826150000|2021-12-30 01:02:30|90345.8|90249.2|90345|90248.7|90348.4|90251.3|90344.6|90246.6|19
1640826160000|2021-12-30 01:02:40|90344.8|90248.5|90341.8|90251.5|90345.4|90254.7|90338.1|90246.2|36
1640826170000|2021-12-30 01:02:50|90341.9|90251.6|90343.9|90248.9|90348|90252.3|90341.9|90244.9|9
1640826180000|2021-12-30 01:03:00|90343.2|90250.6|90348.6|90249.5|90349.4|90250.6|90342.1|90244.9|17
1640826190000|2021-12-30 01:03:10|90349.1|90249.3|90351.2|90251.9|90351.2|90257.3|90342.4|90249.3|29
1640826200000|2021-12-30 01:03:20|90352.3|90250.5|90350.8|90254.3|90352.3|90258.7|90345.7|90248.8|31
1640826210000|2021-12-30 01:03:30|90350.7|90254.2|90347.5|90256.2|90351.5|90258.2|90344.7|90253|19
1640826220000|2021-12-30 01:03:40|90350.8|90250.7|90352.4|90253.3|90353.3|90262.1|90344.1|90250.7|20
1640826230000|2021-12-30 01:03:50|90350.2|90255.5|90350.4|90258.2|90351.6|90261.2|90345.6|90254.2|16
1640826240000|2021-12-30 01:04:00|90354.6|90254.3|90355.5|90251.5|90356.2|90258.5|90349.9|90251.1|8
1640826250000|2021-12-30 01:04:10|90354.9|90250.9|90347.8|90253.1|90354.9|90257.8|90347|90250.9|11
1640826260000|2021-12-30 01:04:20|90347.7|90253.8|90349.9|90257|90349.9|90260.6|90341.8|90253.8|9
1640826270000|2021-12-30 01:04:30|90345.2|90264.6|90356.4|90252.4|90357.1|90265.2|90344.4|90251.8|18
1640826280000|2021-12-30 01:04:40|90356.3|90252.3|90354|90250|90358.6|90260.8|90347.2|90249.9|16
1640826290000|2021-12-30 01:04:50|90355.5|90251.5|90356.6|90252.6|90356.6|90258.8|90349.9|90251.4|17
1640826300000|2021-12-30 01:05:00|90354|90256.5|90351.8|90257.2|90356.1|90257.2|90351.3|90251.4|8
1640826310000|2021-12-30 01:05:10|90353.4|90255.5|90354.2|90259|90355.7|90261.5|90348.7|90253.4|31
1640826320000|2021-12-30 01:05:20|90356.5|90252.8|90352.1|90260.2|90356.5|90263.8|90349.5|90252.8|8
1640826330000|2021-12-30 01:05:30|90350.7|90262.6|90355.1|90259.2|90359.1|90265|90349|90253.5|14
1640826340000|2021-12-30 01:05:40|90353.4|90261.1|90360|90256|90361.4|90264.4|90352|90255.8|9
1640826350000|2021-12-30 01:05:50|90359.1|90255.4|90359|90255|90359.1|90262.9|90352.3|90255|6
1640826360000|2021-12-30 01:06:00|90352.6|90262.1|90346.7|90262.4|90354.5|90266.8|90343.9|90255|22
1640826370000|2021-12-30 01:06:10|90347.6|90263.9|90350.6|90259.2|90351.6|90266.8|90344.1|90255.7|57
1640826380000|2021-12-30 01:06:20|90350.2|90258.5|90348.2|90259.7|90352.8|90260.3|90347.6|90253.8|16
1640826390000|2021-12-30 01:06:30|90353.4|90254.2|90350.4|90256.8|90354.4|90260.4|90348.5|90251.9|9
1640826400000|2021-12-30 01:06:40|90354.7|90250.9|90354.2|90251.5|90354.7|90262.1|90345.6|90250.9|8
1640826410000|2021-12-30 01:06:50|90348.8|90258.2|90350.2|90256.2|90351.1|90263.2|90346.1|90256.2|9
1640826420000|2021-12-30 01:07:00|90350.4|90257.2|90355|90254.3|90356.3|90261.9|90348.7|90253.6|9
1640826430000|2021-12-30 01:07:10|90350.8|90259.4|90352.6|90251.5|90352.9|90262.7|90344.3|90251.5|13
1640826440000|2021-12-30 01:07:20|90348.5|90256.5|90348.9|90256.6|90352|90262|90344.5|90252.4|6
1640826450000|2021-12-30 01:07:30|90347.8|90258.6|90355.5|90251.5|90355.8|90261.6|90344.1|90251.5|12
1640826460000|2021-12-30 01:07:40|90355.6|90252.6|90353.6|90252.7|90355.6|90265|90343.6|90249.8|7
1640826470000|2021-12-30 01:07:50|90352.5|90253.3|90352|90254.9|90352.5|90262.4|90344|90253.3|9
1640826480000|2021-12-30 01:08:00|90349.1|90258.5|90354.9|90250.9|90355.9|90261|90346.5|90250.8|12
1640826490000|2021-12-30 01:08:10|90353.9|90249.9|90351.7|90254.7|90353.9|90259.3|90347.4|90249.9|7
1640826500000|2021-12-30 01:08:20|90352.7|90253.3|90356.1|90258.5|90357.9|90259.8|90345.7|90251.7|27
1640826510000|2021-12-30 01:08:30|90358.9|90255|90358.1|90256.9|90358.9|90256.9|90357.9|90253.9|9
1640826520000|2021-12-30 01:08:40|90356|90258.9|90357.2|90253.2|90359.6|90258.9|90353|90253.2|11
1640826530000|2021-12-30 01:08:50|90358|90254|90350.2|90261.6|90359.1|90261.6|90343.9|90254|20
1640826540000|2021-12-30 01:09:00|90348.4|90263.5|90354.1|90258.7|90354.1|90263.5|90348.4|90257.4|36
1640826550000|2021-12-30 01:09:10|90353.9|90258.9|90355.2|90256.7|90356.4|90260.7|90350.7|90254.7|17
1640826560000|2021-12-30 01:09:20|90355.6|90255.4|90350.7|90263.1|90358.1|90266.8|90346.6|90253.4|20
1640826570000|2021-12-30 01:09:30|90355.2|90258.2|90355.1|90260.1|90360|90262.9|90351.6|90254|16
1640826580000|2021-12-30 01:09:40|90356.4|90258.8|90357.2|90257.7|90360.9|90260.8|90354.6|90254.1|16
1640826590000|2021-12-30 01:09:50|90357.3|90257.8|90357.5|90253.5|90357.9|90261.4|90353.5|90252.5|15
1640826600000|2021-12-30 01:10:00|90357.3|90254.9|90357.1|90256|90358.6|90261.5|90351.5|90253.9|31
1640826610000|2021-12-30 01:10:10|90356.9|90255.8|90345.1|90266.3|90356.9|90266.3|90345.1|90254.1|18
1640826620000|2021-12-30 01:10:20|90343.6|90268|90353.5|90264.4|90359.9|90268.2|90343.6|90254.5|25
1640826630000|2021-12-30 01:10:30|90352.4|90262.7|90352.5|90262|90360.4|90264.3|90352.4|90255.5|14
1640826640000|2021-12-30 01:10:40|90352.6|90265.9|90355.5|90261.6|90362.3|90265.9|90351.5|90256.8|13
1640826650000|2021-12-30 01:10:50|90355.4|90263.4|90359.3|90257.5|90360|90263.4|90355.4|90257.5|9
1640826660000|2021-12-30 01:11:00|90352.8|90261.4|90354.1|90263.3|90357.5|90265.4|90350.6|90260.2|15
1640826670000|2021-12-30 01:11:10|90355|90262.7|90359.8|90257.2|90361.3|90264.3|90354.1|90257.2|9
1640826680000|2021-12-30 01:11:20|90355.5|90263.6|90352.3|90266.5|90357|90271.8|90348.8|90263.6|13
1640826690000|2021-12-30 01:11:30|90360.6|90259.5|90355.3|90258.4|90361|90262.7|90351|90255.3|25
1640826700000|2021-12-30 01:11:40|90352.3|90261.6|90353.9|90257.4|90356.7|90263|90350.1|90252.4|20
1640826710000|2021-12-30 01:11:50|90350.5|90261.8|90355.5|90254.1|90355.7|90261.8|90350.2|90253.5|15
1640826720000|2021-12-30 01:12:00|90349.3|90261.7|90349|90262.6|90357.3|90262.6|90347.9|90252.7|17
1640826730000|2021-12-30 01:12:10|90347.6|90263.9|90353.7|90255.8|90353.7|90264.6|90346.8|90255.8|13
1640826740000|2021-12-30 01:12:20|90349|90261.8|90347|90258.6|90353.9|90262|90344.7|90249.9|17
1640826750000|2021-12-30 01:12:30|90343.6|90260.4|90352.4|90254.8|90356.7|90260.4|90343.6|90251.2|25
1640826760000|2021-12-30 01:12:40|90355.1|90251.1|90350|90256.6|90356.2|90256.6|90350|90251|20
1640826770000|2021-12-30 01:12:50|90348.9|90256.5|90352.9|90254.1|90356.5|90258.2|90346.4|90252.7|33
1640826780000|2021-12-30 01:13:00|90352.4|90254|90347.5|90260.3|90354.5|90260.3|90347.5|90250.5|26
1640826790000|2021-12-30 01:13:10|90353.1|90252.3|90348.9|90253.8|90353.2|90259.8|90343.7|90252.3|17
1640826800000|2021-12-30 01:13:20|90346.7|90255.5|90353.1|90255.9|90354.2|90258.4|90344.7|90252.9|15
1640826810000|2021-12-30 01:13:30|90349|90258.2|90348.1|90253.8|90354.6|90260|90342.6|90252.4|23
1640826820000|2021-12-30 01:13:40|90345.5|90256.1|90351.2|90254.6|90351.5|90257.5|90342.8|90251.7|20
1640826830000|2021-12-30 01:13:50|90349.8|90254.8|90350.1|90250.7|90353.7|90256.9|90344.5|90250.7|15
1640826840000|2021-12-30 01:14:00|90348.6|90252.2|90330.8|90253.4|90349.1|90257.2|90329.9|90245.2|29
1640826850000|2021-12-30 01:14:10|90330.4|90260.3|90348.7|90244.7|90349.9|90260.3|90330.4|90244.6|10
1640826860000|2021-12-30 01:14:20|90346.3|90249.9|90350.9|90249.9|90350.9|90251|90344.8|90246.7|15
1640826870000|2021-12-30 01:14:30|90352.7|90248.7|90347|90245.6|90353.8|90258.1|90346.1|90245.6|16
1640826880000|2021-12-30 01:14:40|90344.4|90254|90350.2|90254|90351.3|90260.8|90344.4|90248.7|23
1640826890000|2021-12-30 01:14:50|90346.2|90254.8|90350.8|90258.8|90353.6|90261.7|90346.2|90252.9|12
1640826900000|2021-12-30 01:15:00|90350.2|90259.1|90356.6|90261|90360.5|90264.1|90350.2|90253.9|36
1640826910000|2021-12-30 01:15:10|90354.8|90263.6|90354.6|90260.3|90358.4|90264.6|90352.3|90255|35
1640826920000|2021-12-30 01:15:20|90355.2|90260.6|90352.7|90256.3|90356.3|90260.6|90349.5|90252.5|28
1640826930000|2021-12-30 01:15:30|90350.6|90258.4|90341.4|90248|90350.6|90263.2|90337.8|90248|31
1640826940000|2021-12-30 01:15:40|90347.3|90245.1|90345.4|90251.8|90350.1|90254.9|90341.1|90243.5|20
1640826950000|2021-12-30 01:15:50|90345.8|90251.2|90352|90248.7|90352.8|90251.4|90345.1|90247|26
1640826960000|2021-12-30 01:16:00|90350.2|90250.8|90345.5|90258|90352.9|90258|90344.5|90248.8|24
1640826970000|2021-12-30 01:16:10|90347.2|90254.3|90351.6|90247.8|90352.4|90254.3|90347.2|90247.1|17
1640826980000|2021-12-30 01:16:20|90352.5|90248.5|90350.9|90246.9|90352.5|90248.5|90350.9|90246.9|6
1640826990000|2021-12-30 01:16:30|90350.4|90246.4|90344.1|90257.1|90352.1|90257.1|90344.1|90246.1|13
1640827000000|2021-12-30 01:16:40|90342.8|90251.4|90340.7|90256.8|90351.3|90256.8|90339.9|90247.4|36
1640827010000|2021-12-30 01:16:50|90340|90256.5|90343.7|90253.3|90350.9|90256.5|90340|90247.1|22
1640827020000|2021-12-30 01:17:00|90341.7|90251.9|90343.5|90251.7|90348.8|90256.1|90340.7|90248.3|17
1640827030000|2021-12-30 01:17:10|90343.6|90251.8|90348.3|90244.3|90348.4|90253.1|90341.6|90244.3|11
1640827040000|2021-12-30 01:17:20|90340.5|90255.9|90337.9|90257.2|90348.6|90264|90334.6|90250.6|28
1640827050000|2021-12-30 01:17:30|90343.6|90257.5|90341.6|90253|90347.5|90257.8|90340.4|90249.3|44
1640827060000|2021-12-30 01:17:40|90341.9|90253.3|90347.2|90245.7|90347.2|90255.2|90339.7|90244.9|15
1640827070000|2021-12-30 01:17:50|90341.3|90254.2|90338.5|90252.4|90346.3|90256.2|90338.2|90247.8|28
1640827080000|2021-12-30 01:18:00|90338.9|90251.8|90337.8|90250.4|90343|90251.8|90337.8|90241.3|6
1640827090000|2021-12-30 01:18:10|90338.7|90249.2|90340.8|90249.7|90345.7|90255.2|90337.8|90241.7|25
1640827100000|2021-12-30 01:18:20|90340|90250.2|90336.4|90248.8|90344.8|90254.5|90333.6|90240.8|24
1640827110000|2021-12-30 01:18:30|90343.6|90241.6|90345.3|90244.3|90347.9|90246.8|90343.3|90240.3|12
1640827120000|2021-12-30 01:18:40|90340.1|90251.1|90342.7|90243.8|90346.1|90251.1|90340.1|90241.1|15
1640827130000|2021-12-30 01:18:50|90342.5|90243.6|90340.8|90249.5|90343.7|90250.6|90339.1|90243.6|40
1640827140000|2021-12-30 01:19:00|90341.6|90247.3|90337|90256.8|90347.5|90256.8|90336.8|90243.5|21
1640827150000|2021-12-30 01:19:10|90337.8|90256.4|90338|90251.5|90345.5|90257.4|90335|90246.5|17
1640827160000|2021-12-30 01:19:20|90339.5|90248.8|90340.9|90253.1|90345.7|90254.1|90338.1|90242.5|17
1640827170000|2021-12-30 01:19:30|90340.7|90252.7|90342.4|90254.7|90348.2|90254.9|90339.4|90247.1|33
1640827180000|2021-12-30 01:19:40|90342.3|90254.5|90341.9|90251|90348.9|90255.6|90341.2|90245.8|31
1640827190000|2021-12-30 01:19:50|90342.5|90247.5|90342.5|90249.5|90345.6|90252|90340.4|90243.9|22
1640827200000|2021-12-30 01:20:00|90342.6|90249.6|90339.2|90251.9|90346|90254|90338.1|90245|34
1640827210000|2021-12-30 01:20:10|90339.8|90251.1|90341.9|90263.4|90350.6|90265.2|90336|90245.2|41
1640827220000|2021-12-30 01:20:20|90343|90264.2|90345.3|90260.5|90353.7|90278.6|90327|90252|31
1640827230000|2021-12-30 01:20:30|90344.6|90261|90350|90257.4|90354.8|90261|90344.6|90249.4|13
1640827240000|2021-12-30 01:20:40|90349.9|90257.2|90352|90255.1|90353.6|90260|90349.1|90255.1|39
1640827250000|2021-12-30 01:20:50|90353.7|90252.3|90353.8|90254.6|90353.8|90260.4|90349.5|90252.3|16
1640827260000|2021-12-30 01:21:00|90349.3|90262.6|90350.2|90261.5|90353.3|90264.4|90347.6|90255|14
1640827270000|2021-12-30 01:21:10|90350.1|90261.1|90353|90260.5|90359.6|90269.2|90346.3|90254.5|12
1640827280000|2021-12-30 01:21:20|90353.1|90260.7|90349.1|90270.3|90356.6|90286.5|90335|90252.6|42
1640827290000|2021-12-30 01:21:30|90350.5|90268.5|90359.4|90271.8|90361.2|90271.8|90349.5|90258.6|42
1640827300000|2021-12-30 01:21:40|90359.2|90271.5|90369.1|90265.1|90369.1|90276.3|90356.6|90264.8|29
1640827310000|2021-12-30 01:21:50|90367.9|90266.7|90361.4|90268.6|90367.9|90273.4|90357.5|90263.2|15
1640827320000|2021-12-30 01:22:00|90363.1|90265.1|90359.5|90271.4|90366.9|90271.4|90359.2|90264.3|19
1640827330000|2021-12-30 01:22:10|90361.2|90267.2|90356.6|90271|90366.6|90275.6|90354|90265|44
1640827340000|2021-12-30 01:22:20|90358.6|90267.2|90356.6|90269.4|90366.4|90272.2|90355.7|90263.2|27
1640827350000|2021-12-30 01:22:30|90356.7|90269.6|90362.7|90258.7|90363.2|90270.8|90354.6|90258.7|36
1640827360000|2021-12-30 01:22:40|90358.2|90263.8|90359.3|90266.8|90360.9|90271.1|90353.3|90262.6|42
1640827370000|2021-12-30 01:22:50|90358.4|90268.4|90358.6|90266.6|90363.7|90268.6|90357.2|90262.9|20
1640827380000|2021-12-30 01:23:00|90359.7|90266.4|90363|90267.7|90365.9|90274.1|90357.8|90262.7|26
1640827390000|2021-12-30 01:23:10|90360|90267.6|90359.5|90273.8|90365.1|90273.8|90358.1|90265.9|35
1640827400000|2021-12-30 01:23:20|90361.2|90272|90369.9|90265.9|90369.9|90281.2|90357.9|90259.7|26
1640827410000|2021-12-30 01:23:30|90368.6|90264.6|90372|90268|90372|90272|90367.7|90264.2|10
1640827420000|2021-12-30 01:23:40|90373|90269|90365.2|90273.3|90373|90273.6|90365.1|90267.1|12
1640827430000|2021-12-30 01:23:50|90369.8|90269.5|90365.1|90267.3|90369.8|90270.2|90364.4|90266|12
1640827440000|2021-12-30 01:24:00|90360.5|90275.7|90367.6|90266.3|90367.6|90276.8|90359.2|90266.3|35
1640827450000|2021-12-30 01:24:10|90368.6|90264.6|90364.7|90269.7|90368.6|90275.9|90360.8|90264.6|17
1640827460000|2021-12-30 01:24:20|90363.9|90271.5|90363.1|90269.9|90368.2|90272.6|90360.9|90265.7|14
1640827470000|2021-12-30 01:24:30|90366.4|90266.7|90366.1|90265.4|90366.4|90271.7|90363.1|90265.4|6
1640827480000|2021-12-30 01:24:40|90369.9|90265.9|90362.9|90270.8|90369.9|90278.5|90359|90265.9|13
1640827490000|2021-12-30 01:24:50|90363.7|90269.3|90365|90265.7|90368.4|90275.8|90357.6|90263.9|23
1640827500000|2021-12-30 01:25:00|90361.7|90270.7|90367|90265.9|90367.2|90276|90358.4|90265.9|26
1640827510000|2021-12-30 01:25:10|90368.1|90264.1|90365|90270.8|90369.5|90275.1|90360.2|90264.1|14
1640827520000|2021-12-30 01:25:20|90368|90267.2|90362.1|90273.8|90369.6|90275.1|90360.5|90259.3|14
1640827530000|2021-12-30 01:25:30|90364.3|90272.8|90364.4|90271.5|90368.1|90273.9|90361.9|90264|10
1640827540000|2021-12-30 01:25:40|90364.8|90270.6|90361.3|90272.8|90368.3|90272.8|90361.3|90264.7|24
1640827550000|2021-12-30 01:25:50|90359.7|90272.7|90361.8|90270.2|90367|90274.4|90359.7|90266.4|17
1640827560000|2021-12-30 01:26:00|90361.9|90270.1|90355|90269.7|90363.4|90274.7|90351.8|90264.5|32
1640827570000|2021-12-30 01:26:10|90361.9|90260.6|90360.2|90264.1|90361.9|90271.8|90355.2|90260.6|43
1640827580000|2021-12-30 01:26:20|90358|90267.4|90360.2|90260.6|90362.9|90269.7|90355.5|90260.6|17
1640827590000|2021-12-30 01:26:30|90358.7|90263.3|90356.4|90266.8|90363.3|90266.8|90356.4|90258.6|15
1640827600000|2021-12-30 01:26:40|90357.5|90264.8|90350.9|90273|90361.4|90273.3|90350.8|90262.5|25
1640827610000|2021-12-30 01:26:50|90351.1|90273.2|90352.7|90271.7|90359|90273.5|90350.8|90262.5|19
1640827620000|2021-12-30 01:27:00|90352.8|90264.7|90357|90268.8|90361.5|90287.4|90337|90261.8|16
1640827630000|2021-12-30 01:27:10|90354.6|90270.1|90355.9|90269.3|90365.3|90274.3|90352.9|90260.8|20
1640827640000|2021-12-30 01:27:20|90355.7|90269.4|90358.3|90266.9|90363.8|90270.1|90355.7|90259.8|10
1640827650000|2021-12-30 01:27:30|90357.9|90266.5|90361.1|90260.4|90361.7|90267.9|90356.9|90260.4|20
1640827660000|2021-12-30 01:27:40|90357.4|90262.4|90362.7|90269.1|90363.2|90274.8|90352.7|90259.2|21
1640827670000|2021-12-30 01:27:50|90364.9|90264.6|90355.8|90274.1|90368.6|90276.7|90353.7|90258.9|18
1640827680000|2021-12-30 01:28:00|90359.9|90267.5|90367.2|90264.7|90368.5|90275.6|90356.1|90264.1|18
1640827690000|2021-12-30 01:28:10|90368.9|90264.9|90367.2|90263.2|90368.9|90270.6|90362.5|90263.2|16
1640827700000|2021-12-30 01:28:20|90368|90264|90362|90263.7|90368|90269.2|90356.9|90263.7|7
1640827710000|2021-12-30 01:28:30|90357.8|90270.3|90360.9|90266.6|90364|90270.3|90357.8|90262.2|9
1640827720000|2021-12-30 01:28:40|90364|90260.5|90364|90260.9|90365.3|90270.8|90355.2|90258.9|11
1640827730000|2021-12-30 01:28:50|90358.4|90268.9|90363.9|90270.4|90368.6|90273.2|90358.4|90261.2|10
1640827740000|2021-12-30 01:29:00|90363.5|90271.7|90356.6|90269|90367.4|90272.7|90356.4|90260.9|26
1640827750000|2021-12-30 01:29:10|90356.7|90269.1|90354.8|90270.6|90361.2|90270.6|90354.6|90261.5|22
1640827760000|2021-12-30 01:29:20|90354.9|90267.7|90357.7|90269.8|90363.3|90269.8|90354.9|90261.4|24
1640827770000|2021-12-30 01:29:30|90358|90270.3|90355.4|90268|90362.8|90274.7|90351.6|90264.3|33
1640827780000|2021-12-30 01:29:40|90355.8|90267|90363.5|90259.5|90365.9|90267.3|90355.8|90259.3|13
1640827790000|2021-12-30 01:29:50|90357.8|90267.2|90362.5|90258.5|90366.1|90267.2|90357.8|90258.1|11
1640827800000|2021-12-30 01:30:00|90362.9|90258.9|90360.6|90269.9|90367.4|90273.5|90358.1|90258.9|26
1640827810000|2021-12-30 01:30:10|90363.7|90267|90354.8|90266.1|90363.7|90272.7|90352.1|90262.9|31
1640827820000|2021-12-30 01:30:20|90354.3|90267|90357.4|90267.9|90362.2|90272.2|90350.7|90260.4|21
1640827830000|2021-12-30 01:30:30|90358.7|90266.5|90357.1|90265.5|90359.3|90270.6|90353.4|90261.6|36
1640827840000|2021-12-30 01:30:40|90354.8|90268.5|90358|90269.7|90358.6|90273.8|90352.2|90263.9|25
1640827850000|2021-12-30 01:30:50|90358.2|90269.9|90354.7|90274.1|90361.1|90274.1|90351.6|90265.2|21
1640827860000|2021-12-30 01:31:00|90354.8|90273.9|90355.3|90268|90360.3|90273.9|90352.3|90262.4|31
1640827870000|2021-12-30 01:31:10|90354.7|90267.8|90365.3|90270.6|90365.3|90273.6|90351.1|90263.3|37
1640827880000|2021-12-30 01:31:20|90348.9|90272.4|90356.2|90272.3|90366.2|90272.8|90348.9|90266.3|57
1640827890000|2021-12-30 01:31:30|90356.3|90272.8|90363.3|90270.1|90365.8|90272.8|90352.9|90266.2|58
1640827900000|2021-12-30 01:31:40|90364.1|90270.4|90358.1|90271.2|90367.3|90271.2|90353.3|90263.9|56
1640827910000|2021-12-30 01:31:50|90358.2|90271.6|90359.2|90269.4|90362.2|90271.7|90351|90265.7|46
1640827920000|2021-12-30 01:32:00|90359.1|90269.3|90364.2|90267.7|90367.7|90269.4|90353.3|90265|57
1640827930000|2021-12-30 01:32:10|90364.4|90267.6|90364.9|90270.9|90367.1|90277.8|90359.8|90267.6|28
1640827940000|2021-12-30 01:32:20|90365.8|90270.5|90365.9|90271.6|90369.6|90275.9|90361.2|90267.1|29
1640827950000|2021-12-30 01:32:30|90365.5|90271.7|90367.1|90265.8|90369.5|90278.4|90354.5|90265.8|25
1640827960000|2021-12-30 01:32:40|90361.9|90277.3|90365.8|90275.4|90370.2|90277.9|90357.6|90269.3|45
1640827970000|2021-12-30 01:32:50|90365.7|90275.3|90372.4|90269.4|90372.4|90276.9|90364|90267.2|32
1640827980000|2021-12-30 01:33:00|90369.7|90271.5|90362.1|90272.3|90372.3|90274|90361.1|90268.1|18
1640827990000|2021-12-30 01:33:10|90358.1|90275.5|90367.7|90271.2|90373|90276.8|90358.1|90267.1|13
1640828000000|2021-12-30 01:33:20|90370.8|90266.8|90371.1|90267.1|90371.4|90275.3|90364.8|90266.8|12
1640828010000|2021-12-30 01:33:30|90367.8|90271.9|90366|90262|90373.1|90272.9|90366|90262|9
1640828020000|2021-12-30 01:33:40|90368|90264|90366.1|90266.9|90368|90277|90359.7|90264|10
1640828030000|2021-12-30 01:33:50|90363.3|90271.8|90360.6|90268.6|90366.1|90274.2|90360.6|90267.7|11
1640828040000|2021-12-30 01:34:00|90361.3|90268.7|90364.4|90277.8|90372.2|90277.8|90361.3|90265.3|29
1640828050000|2021-12-30 01:34:10|90366.9|90271.6|90372.1|90272.8|90375.4|90279.1|90362.5|90269.1|24
1640828060000|2021-12-30 01:34:20|90374.9|90270.9|90366.1|90276.3|90374.9|90278.7|90361.7|90267.5|27
1640828070000|2021-12-30 01:34:30|90364.2|90279.1|90370.8|90273.2|90375.1|90280.2|90364.1|90269.8|24
1640828080000|2021-12-30 01:34:40|90373.2|90269.2|90370|90270.4|90373.6|90273.6|90367.7|90268.2|14
1640828090000|2021-12-30 01:34:50|90372.9|90268.9|90370.9|90284.5|90374.4|90286.6|90364|90268.4|29
1640828100000|2021-12-30 01:35:00|90371.2|90284.8|90377.3|90280.8|90380.4|90289.7|90370.8|90280.8|36
1640828110000|2021-12-30 01:35:10|90375.4|90277.5|90375.3|90275.8|90380.8|90281|90374.4|90275.3|20
1640828120000|2021-12-30 01:35:20|90373.1|90278.8|90374.3|90275.2|90375.5|90278.8|90371.9|90273|25
1640828130000|2021-12-30 01:35:30|90378.9|90274.9|90379|90275|90379.4|90281.3|90372.6|90274.6|26
1640828140000|2021-12-30 01:35:40|90379.2|90275.2|90377.1|90279.1|90379.2|90279.1|90370.6|90273.2|28
1640828150000|2021-12-30 01:35:50|90376.1|90280.2|90382.2|90283.3|90385.2|90289|90370.9|90280.2|22
1640828160000|2021-12-30 01:36:00|90385.8|90281.8|90384.3|90280.3|90385.8|90286.9|90377.7|90280.2|12
1640828170000|2021-12-30 01:36:10|90381|90283.5|90376.2|90276.7|90385.4|90284.6|90375.1|90276.4|23
1640828180000|2021-12-30 01:36:20|90377.3|90276.8|90380.5|90276.5|90380.6|90282.8|90372.6|90275.7|26
1640828190000|2021-12-30 01:36:30|90381.1|90277.1|90375.1|90274.1|90381.4|90282.4|90370.8|90274.1|19
1640828200000|2021-12-30 01:36:40|90377.5|90274.6|90382.4|90279.7|90382.4|90279.7|90373.9|90272.9|13
1640828210000|2021-12-30 01:36:50|90381.7|90279.8|90377.1|90285.8|90381.7|90290.1|90372.3|90279.7|31
1640828220000|2021-12-30 01:37:00|90377.3|90285.9|90383.3|90282.3|90385.2|90288.2|90377.1|90281.2|23
1640828230000|2021-12-30 01:37:10|90383.4|90281.8|90382.8|90282.1|90385.8|90285.8|90379.2|90278.9|24
1640828240000|2021-12-30 01:37:20|90381.1|90283.1|90374.4|90287.9|90381.1|90288.5|90373.6|90279.2|22
1640828250000|2021-12-30 01:37:30|90378.2|90284.2|90379.4|90282.5|90382|90285.2|90376.8|90280.1|29
1640828260000|2021-12-30 01:37:40|90376.4|90286.1|90374.5|90290.6|90383.5|90290.6|90374.5|90279|14
1640828270000|2021-12-30 01:37:50|90374.2|90290.3|90372|90279.4|90375.2|90290.3|90370.5|90277.6|32
1640828280000|2021-12-30 01:38:00|90370.8|90280|90369.2|90277.5|90377.6|90280|90368.2|90273.6|23
1640828290000|2021-12-30 01:38:10|90369.1|90277.4|90371.8|90277.2|90375.1|90278|90369.1|90272.4|21
1640828300000|2021-12-30 01:38:20|90370.1|90275.5|90368|90274.2|90375.9|90277.4|90365.7|90270.2|30
1640828310000|2021-12-30 01:38:30|90366.9|90271.8|90367.9|90273.7|90373.1|90275.5|90366.5|90269.1|19
1640828320000|2021-12-30 01:38:40|90372.2|90271.3|90369.4|90277.9|90374.5|90280.4|90366.6|90269.6|15
1640828330000|2021-12-30 01:38:50|90374.3|90274.7|90365|90276.5|90374.3|90279.9|90363.4|90272.8|28
1640828340000|2021-12-30 01:39:00|90365.8|90275.5|90376.5|90274.4|90376.5|90284.5|90363.1|90273.9|21
1640828350000|2021-12-30 01:39:10|90375.8|90271.8|90371.8|90274.4|90376.4|90275.9|90371.5|90271.8|10
1640828360000|2021-12-30 01:39:20|90372.8|90274.1|90367.4|90275.3|90376.5|90276.7|90365.5|90271.7|16
1640828370000|2021-12-30 01:39:30|90370.7|90272.4|90373.7|90270.2|90373.7|90275|90368.9|90270.2|10
1640828380000|2021-12-30 01:39:40|90377|90273|90364.9|90283.4|90377|90283.6|90362.8|90272.1|19
1640828390000|2021-12-30 01:39:50|90373.7|90275.1|90367.7|90278.7|90375.1|90282.1|90365.8|90271.1|11
1640828400000|2021-12-30 01:40:00|90365.1|90281.5|90365.4|90275.6|90378.2|90281.5|90365.1|90273.4|15
1640828410000|2021-12-30 01:40:10|90369.1|90275|90370.8|90276.2|90373.7|90282.4|90363.3|90269.7|19
1640828420000|2021-12-30 01:40:20|90370|90277.5|90368.9|90275.4|90373.8|90281.1|90366.7|90274.9|22
1640828430000|2021-12-30 01:40:30|90372.6|90273.4|90371.3|90276.1|90372.6|90286.1|90363.2|90273.4|16
1640828440000|2021-12-30 01:40:40|90377.8|90273.8|90366.9|90278.1|90377.8|90281|90363.5|90272|20
1640828450000|2021-12-30 01:40:50|90367.5|90277.3|90375.1|90276.1|90375.2|90286.1|90363.7|90273.4|20
1640828460000|2021-12-30 01:41:00|90375.6|90275.9|90365.4|90276.8|90378.5|90279.9|90365.4|90273.6|18
1640828470000|2021-12-30 01:41:10|90372|90269.7|90369.6|90275.4|90374.9|90278.7|90367.1|90269.5|7
1640828480000|2021-12-30 01:41:20|90368.7|90276.6|90366.1|90274.3|90370|90280.4|90366|90273.7|35
1640828490000|2021-12-30 01:41:30|90360.3|90279.9|90360.2|90276.6|90373.2|90283.6|90357.8|90272.4|24
1640828500000|2021-12-30 01:41:40|90360.1|90276.3|90367.2|90272.9|90368.1|90282.9|90358.9|90270.9|32
1640828510000|2021-12-30 01:41:50|90366.7|90270.6|90367.8|90267.4|90371.5|90272.8|90364.8|90267|28
1640828520000|2021-12-30 01:42:00|90368.1|90266.6|90363.9|90266.6|90368.1|90271.4|90359.3|90264.9|17
1640828530000|2021-12-30 01:42:10|90365.5|90262.3|90361.4|90267.4|90367.3|90271.6|90358.6|90262|9
1640828540000|2021-12-30 01:42:20|90363.9|90267.1|90367.8|90263.8|90368.1|90267.1|90363.9|90263.8|3
1640828550000|2021-12-30 01:42:30|90359.9|90272|90357.3|90277.5|90367.4|90277.5|90354.7|90263.7|31
1640828560000|2021-12-30 01:42:40|90363.7|90268.6|90370.2|90268.5|90370.2|90276.7|90358.2|90268.5|21
1640828570000|2021-12-30 01:42:50|90369.2|90268.7|90364.7|90272.2|90371.9|90274|90364.6|90268.7|19
1640828580000|2021-12-30 01:43:00|90364.3|90272.5|90372.6|90268.6|90372.6|90275.5|90363.4|90268.6|18
1640828590000|2021-12-30 01:43:10|90372.2|90268.2|90367.1|90268|90372.5|90275|90365.7|90268|20
1640828600000|2021-12-30 01:43:20|90366.2|90274.4|90377.1|90273.1|90378.3|90292.5|90362|90273.1|18
1640828610000|2021-12-30 01:43:30|90367.3|90286|90379.1|90275.1|90379.8|90286|90367.3|90275.1|9
1640828620000|2021-12-30 01:43:40|90374.2|90280.6|90374.7|90282.1|90380.2|90282.1|90374|90276.3|19
1640828630000|2021-12-30 01:43:50|90370|90278.5|90371.9|90277|90375.8|90284.4|90366.7|90271.2|36
1640828640000|2021-12-30 01:44:00|90368|90281.4|90372.6|90278|90378.1|90282|90367.8|90274.1|22
1640828650000|2021-12-30 01:44:10|90373.4|90276.1|90375.6|90275.5|90375.6|90282.3|90367.5|90275.5|16
1640828660000|2021-12-30 01:44:20|90374.1|90276.6|90366.8|90279.5|90375.7|90279.5|90366.8|90271.7|13
1640828670000|2021-12-30 01:44:30|90366|90280.5|90372.3|90274.4|90374|90281.2|90365.5|90273.6|15
1640828680000|2021-12-30 01:44:40|90369.5|90272.9|90370.3|90279.5|90374.1|90282|90363.6|90270.2|22
1640828690000|2021-12-30 01:44:50|90368.9|90280.9|90369.2|90273.3|90372.2|90283.4|90362.8|90273.3|21
1640828700000|2021-12-30 01:45:00|90364.5|90278.5|90368|90278.8|90368.7|90283.3|90359.2|90272.3|29
1640828710000|2021-12-30 01:45:10|90372.9|90278.1|90371.5|90274.5|90372.9|90282.9|90364.2|90268.6|13
1640828720000|2021-12-30 01:45:20|90362.6|90282.5|90371.4|90276.4|90374.7|90284.4|90360.9|90272.4|21
1640828730000|2021-12-30 01:45:30|90369.7|90280.3|90364.6|90274.3|90370.3|90280.7|90360.9|90272.5|23
1640828740000|2021-12-30 01:45:40|90369.6|90271.7|90375|90273.2|90375|90281.7|90361.7|90271.7|30
1640828750000|2021-12-30 01:45:50|90373.2|90270|90368.2|90272.4|90373.2|90281.4|90357.5|90270|8
1640828760000|2021-12-30 01:46:00|90365|90278.4|90371.7|90279.6|90371.7|90284.1|90358.9|90276.7|27
1640828770000|2021-12-30 01:46:10|90372.1|90280|90364.4|90278.1|90376.8|90282.8|90364.3|90273.6|23
1640828780000|2021-12-30 01:46:20|90365.1|90278.3|90357.2|90278.1|90376.3|90282.5|90354.9|90277.1|30
1640828790000|2021-12-30 01:46:30|90355.6|90279.1|90371.4|90283.7|90371.7|90297.7|90343.4|90274|22
1640828800000|2021-12-30 01:46:40|90369.2|90285.6|90370.2|90282|90373.8|90287.2|90366.8|90281.7|42
1640828810000|2021-12-30 01:46:50|90369.9|90281.5|90368.8|90277.8|90371.9|90285.7|90361|90277.2|33
1640828820000|2021-12-30 01:47:00|90366.8|90280.2|90362.7|90280.1|90376.6|90284.9|90358.3|90272.5|23
1640828830000|2021-12-30 01:47:10|90362.5|90283.6|90361.6|90276.9|90372.5|90283.6|90359.9|90271.5|21
1640828840000|2021-12-30 01:47:20|90365.6|90276.8|90363.6|90276.5|90367.5|90278.8|90362.8|90272.8|28
1640828850000|2021-12-30 01:47:30|90363.5|90276.4|90315.9|90243.3|90363.5|90279.8|90304.8|90235.5|51
1640828860000|2021-12-30 01:47:40|90304.9|90254.9|90287.5|90237.5|90318.9|90255.2|90284|90224.3|55
1640828870000|2021-12-30 01:47:50|90287.9|90237.9|90305|90223.3|90317.7|90242|90287.2|90217|30
1640828880000|2021-12-30 01:48:00|90288.5|90238.5|90301.4|90227.8|90303.6|90241|90288.5|90224.7|29
1640828890000|2021-12-30 01:48:10|90289.5|90239.5|90301.7|90227.1|90303.1|90239.7|90289.5|90225.4|27
1640828900000|2021-12-30 01:48:20|90302|90231|90291.3|90241.3|90303.8|90242.3|90288.3|90228.2|21
1640828910000|2021-12-30 01:48:30|90290.8|90240.8|90290.4|90240.4|90306.9|90241.7|90287.3|90221.6|26
1640828920000|2021-12-30 01:48:40|90290.5|90240.5|90305.1|90225.2|90312.7|90243.6|90285.2|90219.1|26
1640828930000|2021-12-30 01:48:50|90300|90228.9|90300.8|90224.8|90305.5|90239.3|90289.3|90219.9|26
1640828940000|2021-12-30 01:49:00|90301.7|90222.7|90307.6|90228.2|90309.2|90228.6|90301.7|90222.7|48
1640828950000|2021-12-30 01:49:10|90306.7|90228.8|90293.1|90243.1|90310.4|90243.3|90293.1|90225.4|19
1640828960000|2021-12-30 01:49:20|90305.7|90232|90306.1|90229.1|90313.9|90232|90303.7|90223|16
1640828970000|2021-12-30 01:49:30|90308.9|90225.5|90311.9|90226.9|90314.8|90230.3|90306.4|90221|21
1640828980000|2021-12-30 01:49:40|90307|90230.7|90307.2|90230.7|90319|90243.3|90293.3|90222.3|16
1640828990000|2021-12-30 01:49:50|90312|90226.2|90310.9|90228.1|90313.3|90232.1|90306.7|90224.2|28
1640829000000|2021-12-30 01:50:00|90312.8|90224.5|90307.8|90229.6|90312.9|90229.6|90307.6|90224.5|27
1640829010000|2021-12-30 01:50:10|90309.8|90227.3|90311.1|90227.5|90316.3|90230.6|90307.3|90222.6|15
1640829020000|2021-12-30 01:50:20|90314.1|90224.5|90311.2|90227.6|90316.3|90229.8|90308.2|90221.2|19
1640829030000|2021-12-30 01:50:30|90313.2|90225|90315.2|90221.1|90315.3|90240|90289.6|90219.5|23
1640829040000|2021-12-30 01:50:40|90307|90225.6|90304.9|90223.6|90311.4|90230.4|90300.9|90218|36
1640829050000|2021-12-30 01:50:50|90302.4|90225.6|90304|90223.3|90309|90225.6|90302.4|90217.6|18
1640829060000|2021-12-30 01:51:00|90307.4|90220.5|90306|90221.7|90309.3|90223.4|90302.6|90217.5|17
1640829070000|2021-12-30 01:51:10|90302.7|90224.7|90304.7|90225.8|90308|90225.8|90300.4|90219.9|25
1640829080000|2021-12-30 01:51:20|90306.7|90224.2|90305.2|90226.7|90317|90227.4|90305.2|90215.9|26
1640829090000|2021-12-30 01:51:30|90307.1|90223.3|90312.7|90220|90313.2|90225.8|90306.4|90218.5|27
1640829100000|2021-12-30 01:51:40|90313.5|90218.4|90310.2|90220.3|90314.9|90225.8|90305.8|90218|18
1640829110000|2021-12-30 01:51:50|90311.6|90219|90310|90224.2|90312.1|90225.6|90304.4|90218.9|14
1640829120000|2021-12-30 01:52:00|90308.6|90225.3|90309.5|90223.2|90312.5|90230.2|90305.3|90222.5|13
1640829130000|2021-12-30 01:52:10|90311.2|90221.6|90304.9|90226.5|90313.7|90239.4|90289.4|90217.4|12
1640829140000|2021-12-30 01:52:20|90310.7|90221.9|90313.1|90221|90318.2|90229.6|90303|90218.8|21
1640829150000|2021-12-30 01:52:30|90314|90218.9|90305.9|90229.6|90317.8|90229.6|90305.9|90217.5|12
1640829160000|2021-12-30 01:52:40|90309.1|90224.9|90306.8|90223.3|90309.7|90230.9|90303.3|90221.7|27
1640829170000|2021-12-30 01:52:50|90308.4|90222|90308.1|90226.5|90312.5|90234.8|90304.9|90219.5|35
1640829180000|2021-12-30 01:53:00|90311.3|90223.5|90291.5|90241.5|90318|90241.5|90291.5|90214|26
1640829190000|2021-12-30 01:53:10|90312.1|90218.7|90307.5|90223.5|90318.3|90232.3|90305.8|90214.3|12
1640829200000|2021-12-30 01:53:20|90309.9|90221.5|90309.3|90221.5|90314.6|90230.9|90304.6|90220.6|15
1640829210000|2021-12-30 01:53:30|90309.8|90221.4|90304.6|90222.7|90314.3|90224.6|90303.5|90217|9
1640829220000|2021-12-30 01:53:40|90302|90224.2|90310.3|90218.9|90310.3|90227|90301.7|90218.9|15
1640829230000|2021-12-30 01:53:50|90311|90219.2|90312.7|90222.9|90313.3|90238.6|90288.6|90219.2|10
1640829240000|2021-12-30 01:54:00|90317.1|90221|90302.1|90231.1|90317.6|90243.1|90292.4|90219.4|15
1640829250000|2021-12-30 01:54:10|90291.4|90241.4|90310.3|90227.9|90313.4|90241.4|90291.4|90224.7|19
1640829260000|2021-12-30 01:54:20|90309.5|90228.2|90306.1|90229.4|90311.2|90234.4|90304|90226.5|38
1640829270000|2021-12-30 01:54:30|90307.5|90227.8|90309.3|90225|90310.1|90230.5|90304.5|90225|30
1640829280000|2021-12-30 01:54:40|90307.4|90227.1|90288.8|90238.8|90309|90238.8|90288.5|90220.4|36
1640829290000|2021-12-30 01:54:50|90309.7|90221|90302.1|90220.5|90312.6|90239.7|90273.1|90206.5|51
1640829300000|2021-12-30 01:55:00|90304|90222.2|90281.2|90231.2|90304|90231.4|90281.1|90210.5|69
1640829310000|2021-12-30 01:55:10|90296.2|90217.5|90295|90220|90297.4|90232.1|90280.5|90217.5|31
1640829320000|2021-12-30 01:55:20|90293.4|90220.9|90294.9|90220.5|90298.9|90232.6|90282.4|90215.8|20
1640829330000|2021-12-30 01:55:30|90294.4|90221.4|90295.1|90218.6|90301.8|90221.4|90293.5|90214.8|24
1640829340000|2021-12-30 01:55:40|90298.9|90215.7|90280.2|90230.2|90300.2|90231.3|90278.9|90214.4|28
1640829350000|2021-12-30 01:55:50|90280.1|90230.1|90291.3|90218.8|90299.1|90230.7|90278.9|90213.3|25
1640829360000|2021-12-30 01:56:00|90292.8|90217.4|90302.7|90210.2|90302.7|90229.9|90278.7|90210.2|28
1640829370000|2021-12-30 01:56:10|90300.6|90208.7|90293.7|90216|90300.6|90229.4|90278.5|90208.7|32
1640829380000|2021-12-30 01:56:20|90293.5|90216.5|90293|90218.3|90296.9|90218.3|90292.7|90213|24
1640829390000|2021-12-30 01:56:30|90297|90215.1|90293.4|90221.2|90297|90229.3|90278.9|90215.1|27
1640829400000|2021-12-30 01:56:40|90293.6|90219.4|90295.8|90217.9|90302.3|90232.2|90281|90213|17
1640829410000|2021-12-30 01:56:50|90288.6|90216.3|90299.2|90214|90299.4|90221|90288.6|90212.4|15
1640829420000|2021-12-30 01:57:00|90299.6|90213.8|90304.5|90209.9|90306.2|90213.8|90296.5|90207.4|16
1640829430000|2021-12-30 01:57:10|90305.6|90210.6|90307.3|90207.8|90308.3|90210.6|90305.6|90206.9|6
1640829440000|2021-12-30 01:57:20|90306.5|90209.4|90292.1|90221|90306.5|90232.7|90281.4|90209.4|13
1640829450000|2021-12-30 01:57:30|90295.1|90220.3|90294|90222.8|90300.9|90233.9|90282|90216.7|30
1640829460000|2021-12-30 01:57:40|90294.7|90222.7|90297.6|90221.5|90299.1|90233|90279.6|90217.6|33
1640829470000|2021-12-30 01:57:50|90292.7|90221.8|90295|90213.6|90300.4|90229.7|90278.7|90213.6|22
1640829480000|2021-12-30 01:58:00|90279.4|90229.4|90289.7|90218.6|90299.9|90234.1|90279.4|90218.5|21
1640829490000|2021-12-30 01:58:10|90291.5|90217.3|90300.2|90225|90301.9|90234.7|90279.2|90217.3|28
1640829500000|2021-12-30 01:58:20|90299.3|90222.8|90309.7|90209.8|90309.9|90236.4|90286.1|90209.1|21
1640829510000|2021-12-30 01:58:30|90309.1|90210.7|90303|90215.8|90311.1|90222.3|90293.3|90210.5|18
1640829520000|2021-12-30 01:58:40|90301.5|90217.3|90298.3|90218.5|90304.9|90226.3|90294|90212.9|18
1640829530000|2021-12-30 01:58:50|90296.4|90218.4|90301.7|90231.3|90304.6|90241.7|90282.8|90214.9|41
1640829540000|2021-12-30 01:59:00|90291.5|90241.5|90309.8|90228.8|90310.9|90241.5|90286.6|90223|54
1640829550000|2021-12-30 01:59:10|90307.3|90231.1|90311.4|90223.4|90312|90231.7|90303.9|90223.4|24
1640829560000|2021-12-30 01:59:20|90309.2|90226.4|90305.6|90226.6|90314.2|90228.5|90303.6|90220.5|17
1640829570000|2021-12-30 01:59:30|90306.3|90226|90303.1|90224.4|90310.6|90226.9|90303.1|90217.6|25
1640829580000|2021-12-30 01:59:40|90307.5|90220.4|90302|90224|90313|90224|90302|90213.5|15
1640829590000|2021-12-30 01:59:50|90302.3|90225|90299.5|90224.5|90306.8|90235.9|90285|90220.3|34
1640829600000|2021-12-30 02:00:00|90299.6|90224.8|90305.3|90234.1|90314.5|90245|90287.2|90219.2|43
1640829610000|2021-12-30 02:00:10|90308.3|90232.5|90297.9|90247.9|90315|90248.2|90294.6|90224.6|21
1640829620000|2021-12-30 02:00:20|90315.7|90231.2|90317.6|90239.4|90318.1|90250.1|90298.3|90231.2|49
1640829630000|2021-12-30 02:00:30|90317.7|90239.6|90311.1|90238.6|90319.6|90241.5|90311.1|90233.3|27
1640829640000|2021-12-30 02:00:40|90314|90235.2|90314.1|90229.7|90317.8|90235.9|90309.2|90227.2|35
1640829650000|2021-12-30 02:00:50|90318|90226.8|90307.6|90227.8|90319.6|90236.6|90306.9|90226.6|32
1640829660000|2021-12-30 02:01:00|90306.8|90229.5|90300.6|90229.2|90311.9|90240.3|90287.4|90215.8|40
1640829670000|2021-12-30 02:01:10|90304|90227.3|90301.8|90225.4|90310.8|90240.7|90290|90220.2|30
1640829680000|2021-12-30 02:01:20|90302.7|90224.2|90299.8|90224.8|90303.6|90227.1|90299|90220.1|29
1640829690000|2021-12-30 02:01:30|90300.3|90224.3|90300.6|90226.8|90305.7|90236.8|90286.6|90218|13
1640829700000|2021-12-30 02:01:40|90300.5|90226.6|90287.8|90237.8|90306.2|90237.8|90284.8|90222.5|33
1640829710000|2021-12-30 02:01:50|90299.8|90225.9|90304.7|90226.1|90308.9|90239.1|90286.3|90216.9|26
1640829720000|2021-12-30 02:02:00|90304.4|90225.2|90300.1|90225|90309.8|90226.7|90299.3|90219.1|27
1640829730000|2021-12-30 02:02:10|90304.3|90221.4|90306.1|90220.3|90310.8|90225.9|90299.9|90214.9|20
1640829740000|2021-12-30 02:02:20|90301.7|90223.8|90301.2|90229.5|90304.8|90239.2|90289|90222|30
1640829750000|2021-12-30 02:02:30|90301.3|90229.1|90294.5|90223.7|90303.2|90237.2|90284.2|90218.8|26
1640829760000|2021-12-30 02:02:40|90284.3|90234.3|90308.5|90214.9|90316|90234.8|90284.3|90212|18
1640829770000|2021-12-30 02:02:50|90285.7|90235.7|90298.5|90224.4|90300.6|90235.7|90285.7|90219.4|14
1640829780000|2021-12-30 02:03:00|90303|90220.4|90302.7|90220.8|90312|90222.7|90300.2|90212.6|17
1640829790000|2021-12-30 02:03:10|90306|90220.9|90300.9|90221.4|90308.7|90224.1|90296.8|90213|9
1640829800000|2021-12-30 02:03:20|90301|90221.5|90302.3|90221.2|90307.9|90222.8|90300.3|90215.9|8
1640829810000|2021-12-30 02:03:30|90305|90223.8|90300|90226.4|90311.6|90237.6|90286.5|90215.9|33
1640829820000|2021-12-30 02:03:40|90300.1|90226.6|90302.8|90221.8|90305.4|90238.3|90287.2|90220.7|29
1640829830000|2021-12-30 02:03:50|90305.2|90220.7|90300.8|90224.9|90305.8|90224.9|90300.8|90219|16
1640829840000|2021-12-30 02:04:00|90304.8|90221.4|90287.9|90237.9|90304.8|90239.2|90287.5|90221.4|29
1640829850000|2021-12-30 02:04:10|90297|90226.8|90306|90221.7|90306|90238.6|90288.3|90221.7|12
1640829860000|2021-12-30 02:04:20|90304.9|90220.5|90302.2|90229.2|90309.5|90241.9|90288.1|90218.6|16
1640829870000|2021-12-30 02:04:30|90298.2|90226.4|90302.9|90221.5|90311.4|90228.5|90298.2|90220|15
1640829880000|2021-12-30 02:04:40|90307.5|90222.6|90300.7|90224.9|90314.7|90236.4|90283.5|90213.4|21
1640829890000|2021-12-30 02:04:50|90305.2|90222.9|90298.9|90225|90305.3|90237.2|90286.3|90218.7|17
1640829900000|2021-12-30 02:05:00|90300.1|90226.9|90289.9|90239.9|90304.5|90239.9|90286.8|90221|35
1640829910000|2021-12-30 02:05:10|90301.4|90229.2|90307|90227|90309.7|90242.8|90287.3|90225.5|28
1640829920000|2021-12-30 02:05:20|90309.4|90225.8|90298.2|90223|90309.4|90231.4|90298.2|90221.1|20
1640829930000|2021-12-30 02:05:30|90315.6|90224.2|90296.6|90220.4|90315.6|90240|90284.3|90216.3|19
1640829940000|2021-12-30 02:05:40|90293|90221.6|90305.3|90222.4|90305.3|90234.7|90284.7|90218.3|16
1640829950000|2021-12-30 02:05:50|90286.2|90236.2|90305.1|90221.7|90305.2|90236.4|90284.3|90220.3|16
1640829960000|2021-12-30 02:06:00|90305.2|90221.4|90289.7|90239.7|90305.2|90242|90287.3|90221.4|31
1640829970000|2021-12-30 02:06:10|90289.6|90239.6|90303.7|90230.6|90311.1|90242.2|90289.2|90228.2|38
1640829980000|2021-12-30 02:06:20|90309.1|90226.2|90303.2|90227|90317|90230.5|90302.4|90219.4|25
1640829990000|2021-12-30 02:06:30|90305.3|90225.3|90302.5|90225.6|90305.3|90228.7|90300.1|90223.7|33
1640830000000|2021-12-30 02:06:40|90302.6|90225.8|90305.5|90230.7|90305.5|90239.7|90286.9|90224.5|19
1640830010000|2021-12-30 02:06:50|90304.2|90229.4|90301.1|90223.7|90306.9|90238.6|90284.4|90221.2|20
1640830020000|2021-12-30 02:07:00|90287.1|90237.1|90289.1|90239.1|90304.5|90239.1|90287.1|90222.5|19
1640830030000|2021-12-30 02:07:10|90289.8|90239.8|90304.1|90228.8|90304.1|90240|90287.6|90226.6|28
1640830040000|2021-12-30 02:07:20|90308.2|90226.4|90304.3|90229.8|90312.8|90231.8|90302.8|90222.5|13
1640830050000|2021-12-30 02:07:30|90306.6|90227|90320|90216|90320|90227|90305.9|90216|9
1640830060000|2021-12-30 02:07:40|90319.2|90215.2|90320.2|90216.2|90320.2|90216.2|90319.2|90215.2|7
1640830070000|2021-12-30 02:07:50|90319.9|90215.9|90309.9|90232.7|90319.9|90245|90293.5|90215.9|27
1640830080000|2021-12-30 02:08:00|90308.1|90230.6|90315.9|90230|90315.9|90246|90296|90225.7|22
1640830090000|2021-12-30 02:08:10|90318.4|90228.4|90295.2|90245.2|90318.4|90245.2|90293.7|90226.4|24
1640830100000|2021-12-30 02:08:20|90308.7|90230.9|90307.8|90231.6|90310.6|90244.2|90294.2|90228.6|18
1640830110000|2021-12-30 02:08:30|90308.8|90231|90306.8|90235.6|90309.9|90246.6|90293.7|90230.4|38
1640830120000|2021-12-30 02:08:40|90307.3|90236.1|90309.7|90230.2|90312.2|90246.8|90294.6|90228.9|18
1640830130000|2021-12-30 02:08:50|90315.5|90224.4|90313.3|90226|90318.1|90232.5|90306.5|90221.4|9
1640830140000|2021-12-30 02:09:00|90308.9|90230|90318.7|90222.9|90318.7|90231.1|90307.6|90222.9|15
1640830150000|2021-12-30 02:09:10|90321.1|90221|90317.3|90223.5|90323.1|90232.9|90306.5|90218.4|15
1640830160000|2021-12-30 02:09:20|90307|90232|90307.8|90226.2|90311|90245.2|90295.2|90226.2|32
1640830170000|2021-12-30 02:09:30|90308.1|90226.6|90303.3|90231.8|90309.2|90242.2|90292.2|90226.3|22
1640830180000|2021-12-30 02:09:40|90307.6|90227.9|90314.6|90223.1|90314.6|90242.1|90291.6|90222.7|18
1640830190000|2021-12-30 02:09:50|90311.7|90225.7|90306.5|90231.6|90312.8|90243.7|90292.4|90225.1|25
1640830200000|2021-12-30 02:10:00|90303.9|90233.3|90304.5|90228.3|90309.9|90233.3|90303.9|90225.8|21
1640830210000|2021-12-30 02:10:10|90304.3|90228.1|90309|90228.5|90309|90242.4|90292.4|90226.2|24
1640830220000|2021-12-30 02:10:20|90293.7|90243.7|90310.2|90231.2|90310.2|90244.7|90293.4|90230.9|43
1640830230000|2021-12-30 02:10:30|90309.6|90230.7|90311.7|90227.8|90311.7|90235.1|90306.4|90227.5|13
1640830240000|2021-12-30 02:10:40|90313.8|90227.6|90302.4|90232|90315.1|90245.2|90292.3|90224.6|23
1640830250000|2021-12-30 02:10:50|90292|90242|90284.8|90234.8|90312|90242|90284.3|90219.5|36
1640830260000|2021-12-30 02:11:00|90284.5|90234.5|90300.2|90219.5|90303.5|90235|90284.5|90216.4|32
1640830270000|2021-12-30 02:11:10|90297.8|90219.7|90299.8|90218.8|90304.5|90222.1|90297.8|90215.9|32
1640830280000|2021-12-30 02:11:20|90299|90219.6|90297.1|90223|90305.2|90224.3|90296.2|90218.1|20
1640830290000|2021-12-30 02:11:30|90297.2|90222.5|90294.9|90221.2|90302.6|90224.1|90294.9|90219.4|20
1640830300000|2021-12-30 02:11:40|90298.8|90217.6|90292.6|90217.1|90300.2|90236.7|90278.8|90217.1|32
1640830310000|2021-12-30 02:11:50|90292.5|90217.8|90292.5|90220.3|90296|90233.1|90278.8|90217.4|38
1640830320000|2021-12-30 02:12:00|90280.9|90230.9|90281.7|90231.7|90301.1|90233.7|90278.7|90217.4|33
1640830330000|2021-12-30 02:12:10|90292.4|90221.7|90295|90220.9|90300.6|90232.4|90282.1|90217.9|40
1640830340000|2021-12-30 02:12:20|90297.2|90219.6|90296.4|90223.6|90307.8|90235.1|90285|90213.8|15
1640830350000|2021-12-30 02:12:30|90285.4|90235.4|90281.1|90231.1|90309.8|90235.4|90281.1|90205.8|14
1640830360000|2021-12-30 02:12:40|90279.5|90229.5|90298.9|90227.3|90306.2|90230.2|90278.7|90208.7|33
1640830370000|2021-12-30 02:12:50|90287.8|90237.8|90295.4|90221.1|90308.8|90237.8|90287.7|90216.2|21
1640830380000|2021-12-30 02:13:00|90284.9|90234.9|90301.6|90221.1|90305.1|90237|90284.9|90216.8|21
1640830390000|2021-12-30 02:13:10|90300.4|90221.7|90304.6|90217.7|90306.7|90222.8|90298.9|90217.4|18
1640830400000|2021-12-30 02:13:20|90303.6|90218.4|90304.6|90222.4|90304.6|90225.5|90296|90218.4|15
1640830410000|2021-12-30 02:13:30|90303|90220.2|90314.4|90210.4|90315.1|90220.2|90303|90209.2|9
1640830420000|2021-12-30 02:13:40|90314.2|90210.3|90307.3|90212.4|90314.5|90212.4|90307.3|90210|11
1640830430000|2021-12-30 02:13:50|90312.1|90208.3|90300.5|90223.2|90312.1|90238.1|90286.4|90207.8|31
1640830440000|2021-12-30 02:14:00|90301.7|90228.3|90306.8|90222.1|90306.8|90239.4|90287.9|90221.3|33
1640830450000|2021-12-30 02:14:10|90308.1|90220.6|90302.6|90226.3|90309|90227.9|90302.1|90218.9|14
1640830460000|2021-12-30 02:14:20|90299|90228|90305.3|90223.6|90315.1|90239.7|90289.7|90212.9|11
1640830470000|2021-12-30 02:14:30|90308.4|90221.2|90301.7|90226.5|90310.7|90226.5|90301.7|90218.3|13
1640830480000|2021-12-30 02:14:40|90304.2|90223.5|90300.8|90221.2|90305.5|90228.3|90300.3|90220.1|26
1640830490000|2021-12-30 02:14:50|90300.6|90222.5|90299.5|90220.6|90301.5|90238.1|90288|90219.2|24
1640830500000|2021-12-30 02:15:00|90297.3|90223|90303.6|90219.1|90304|90223.8|90297.3|90217.7|27
1640830510000|2021-12-30 02:15:10|90302.2|90221.1|90287.2|90237.2|90308.9|90237.3|90286.7|90216|28
1640830520000|2021-12-30 02:15:20|90287.3|90237.3|90305.5|90217.7|90308.3|90237.3|90286.5|90214.8|19
1640830530000|2021-12-30 02:15:30|90304.2|90219.9|90296|90219.7|90307.6|90237.7|90287.7|90219.2|26
1640830540000|2021-12-30 02:15:40|90296.6|90219.2|90296.7|90223.3|90303.2|90235.1|90283.5|90216.6|24
1640830550000|2021-12-30 02:15:50|90300|90220.9|90302.7|90220.7|90303.5|90236|90286|90216.3|13
1640830560000|2021-12-30 02:16:00|90300.7|90222.2|90286.4|90236.4|90302|90236.4|90286.4|90220.8|31
1640830570000|2021-12-30 02:16:10|90296.8|90226.8|90307.5|90215.8|90308.7|90237|90285.9|90214.9|21
1640830580000|2021-12-30 02:16:20|90305.3|90218.2|90303|90218.9|90310.1|90224.6|90298.1|90212|9
1640830590000|2021-12-30 02:16:30|90302.4|90219.8|90302.3|90218.8|90304.5|90235.6|90285.6|90217.5|17
1640830600000|2021-12-30 02:16:40|90302.7|90218.4|90301.7|90223.9|90309.6|90237.6|90287.6|90215.7|16
1640830610000|2021-12-30 02:16:50|90303.5|90221|90298.5|90222.8|90307.1|90226.8|90296.5|90218.4|22
1640830620000|2021-12-30 02:17:00|90301.2|90221.5|90294|90222.8|90301.3|90234.6|90284.2|90219.1|31
1640830630000|2021-12-30 02:17:10|90283.7|90233.7|90304.4|90223.1|90304.4|90237.6|90283.7|90221.7|17
1640830640000|2021-12-30 02:17:20|90303.8|90222.6|90309.5|90215.5|90309.5|90222.6|90303.8|90215.5|8
1640830650000|2021-12-30 02:17:30|90304.6|90215.6|90300.4|90226|90309.8|90236.8|90284.4|90212.1|19
1640830660000|2021-12-30 02:17:40|90301.8|90224|90305.4|90221.5|90305.5|90224.7|90300.6|90220.5|12
1640830670000|2021-12-30 02:17:50|90304.3|90220.5|90303.1|90223.9|90307.6|90227.2|90297.4|90218.4|19
1640830680000|2021-12-30 02:18:00|90303.8|90222.7|90288|90238|90310.2|90238|90287.1|90213.7|18
1640830690000|2021-12-30 02:18:10|90287.2|90237.2|90298.2|90227.9|90305.6|90237.3|90287.2|90219.2|13
1640830700000|2021-12-30 02:18:20|90304.3|90221.2|90313.7|90212.5|90313.7|90221.2|90299.3|90209.5|8
1640830710000|2021-12-30 02:18:30|90313.1|90211.3|90289.1|90239.1|90313.7|90239.1|90287.9|90211.3|8
1640830720000|2021-12-30 02:18:40|90303.9|90222.3|90302.3|90225.1|90306.4|90227|90298.4|90219.7|11
1640830730000|2021-12-30 02:18:50|90301.8|90226|90295.7|90224.8|90309.7|90227.8|90295.7|90215.7|19
1640830740000|2021-12-30 02:19:00|90295.5|90224.7|90295.8|90224.7|90304.2|90237.2|90284.4|90218.3|29
1640830750000|2021-12-30 02:19:10|90301.2|90221.2|90299.5|90225.8|90302.8|90238.6|90287.1|90221.2|18
1640830760000|2021-12-30 02:19:20|90302.7|90225.9|90304.8|90217.3|90308.6|90225.9|90302.7|90217.3|7
1640830770000|2021-12-30 02:19:30|90305.9|90215.2|90297.5|90224.4|90308.3|90225.3|90296.7|90213.1|18
1640830780000|2021-12-30 02:19:40|90296.8|90222|90298.4|90227.7|90302.8|90228.1|90296.8|90219.9|22
1640830790000|2021-12-30 02:19:50|90301.7|90224.5|90303.4|90219.4|90308.1|90226.6|90298.6|90217.7|12
1640830800000|2021-12-30 02:20:00|90302.1|90221|90315|90212.9|90315|90221|90302.1|90208.7|8
1640830810000|2021-12-30 02:20:10|90314.4|90211.1|90302|90225.2|90314.4|90238.8|90287.9|90211.1|11
1640830820000|2021-12-30 02:20:20|90306.9|90223|90304.5|90224.8|90307.5|90224.8|90301.9|90219.1|5
1640830830000|2021-12-30 02:20:30|90313.3|90210.8|90300.7|90227.8|90314.7|90238.7|90288.1|90210.8|7
1640830840000|2021-12-30 02:20:40|90289.8|90239.8|90297.2|90224.6|90302.8|90239.8|90287.5|90221.4|23
1640830850000|2021-12-30 02:20:50|90296|90224.7|90302.9|90220.8|90306.7|90234.9|90284.9|90216.9|18
1640830860000|2021-12-30 02:21:00|90285.6|90235.6|90303.4|90219.9|90305.1|90235.6|90285.3|90218.5|19
1640830870000|2021-12-30 02:21:10|90305.4|90219.1|90313.7|90212|90314.6|90219.1|90305.3|90210.2|12
1640830880000|2021-12-30 02:21:20|90286.4|90236.4|90300|90222.8|90300.5|90236.4|90285.3|90222.7|11
1640830890000|2021-12-30 02:21:30|90301.6|90221.1|90301.6|90221.7|90305.2|90236.1|90286.1|90217.4|18
1640830900000|2021-12-30 02:21:40|90304.1|90226.5|90303.2|90226.2|90307.9|90237.1|90283.2|90218|14
1640830910000|2021-12-30 02:21:50|90304.2|90223.7|90304|90226.6|90309.6|90239.5|90285.8|90210.8|25
1640830920000|2021-12-30 02:22:00|90290.3|90240.3|90304.3|90226.6|90305.7|90240.3|90290|90222.5|24
1640830930000|2021-12-30 02:22:10|90304.4|90229.4|90306.2|90221|90307.3|90239.4|90289.4|90219.6|16
1640830940000|2021-12-30 02:22:20|90305.9|90221.1|90307|90220.3|90308.2|90239.7|90288.5|90219|13
1640830950000|2021-12-30 02:22:30|90309|90217.7|90306.1|90235.1|90309|90246.9|90290.9|90217.7|30
1640830960000|2021-12-30 02:22:40|90295.7|90245.7|90307.9|90232.3|90312.1|90245.7|90295.3|90228|23
1640830970000|2021-12-30 02:22:50|90308.4|90228.4|90310.6|90228.3|90311.2|90233.8|90304.2|90226.6|24
1640830980000|2021-12-30 02:23:00|90308.6|90230.6|90305.5|90233.2|90310.5|90244.5|90294.2|90229.3|29
1640830990000|2021-12-30 02:23:10|90294.1|90244.1|90305.7|90232.2|90310.7|90244.1|90294.1|90226.8|19
1640831000000|2021-12-30 02:23:20|90308|90230|90313.8|90225.2|90313.8|90244.2|90294|90225.2|15
1640831010000|2021-12-30 02:23:30|90310.8|90229.2|90307.7|90230.1|90312.7|90244.2|90292.3|90224.6|16
1640831020000|2021-12-30 02:23:40|90310.4|90231.8|90313.8|90225.3|90314.5|90233.5|90308.7|90224.5|18
1640831030000|2021-12-30 02:23:50|90306.3|90234.2|90294.3|90244.3|90317|90245.2|90293.9|90218.2|20
1640831040000|2021-12-30 02:24:00|90295.1|90245.1|90302.8|90228.3|90310.5|90245.3|90291.8|90227.6|22
1640831050000|2021-12-30 02:24:10|90304.2|90228.5|90306.1|90231.1|90309.4|90233.6|90303.1|90227.2|20
1640831060000|2021-12-30 02:24:20|90306.2|90231.3|90307|90231.9|90312.1|90244.6|90294.6|90225.2|16
1640831070000|2021-12-30 02:24:30|90306.9|90231.7|90312.4|90218.9|90312.4|90245.6|90292.5|90218.9|19
1640831080000|2021-12-30 02:24:40|90319.6|90215.9|90314|90227.3|90321.4|90245.8|90294|90215.9|16
1640831090000|2021-12-30 02:24:50|90307.9|90231.5|90295.4|90245.4|90313.3|90245.4|90295.4|90227|7
1640831100000|2021-12-30 02:25:00|90305.1|90230.7|90308.1|90232.6|90308.1|90245.6|90293.6|90230.7|24
1640831110000|2021-12-30 02:25:10|90305.9|90234.8|90295.1|90245.1|90310.2|90245.9|90295.1|90232|16
1640831120000|2021-12-30 02:25:20|90308.2|90234.3|90315.9|90224.5|90315.9|90234.3|90307.8|90224.5|10
1640831130000|2021-12-30 02:25:30|90314.3|90226.5|90309.8|90230.5|90314.6|90234|90305.5|90226.2|9
1640831140000|2021-12-30 02:25:40|90310.7|90230.7|90310.3|90234.8|90317|90234.8|90306.7|90226.7|11
1640831150000|2021-12-30 02:25:50|90309.6|90230.6|90306.4|90235.4|90313.2|90235.4|90306.4|90227.4|7
1640831160000|2021-12-30 02:26:00|90295.4|90245.4|90306.7|90233.9|90309|90246|90294.5|90231.7|17
1640831170000|2021-12-30 02:26:10|90295.1|90245.1|90292.8|90242.8|90313.7|90245.1|90289.5|90216.8|31
1640831180000|2021-12-30 02:26:20|90305.4|90228.4|90303.6|90227.3|90309.6|90229.9|90302.6|90221.5|15
1640831190000|2021-12-30 02:26:30|90303.5|90228|90307.5|90222.1|90308|90242|90288.9|90222.1|26
1640831200000|2021-12-30 02:26:40|90304.7|90224.3|90310.1|90218.4|90310.1|90240.7|90288.7|90218.4|12
1640831210000|2021-12-30 02:26:50|90304.7|90222|90300.2|90227.3|90305.6|90239.2|90289.2|90222|17
1640831220000|2021-12-30 02:27:00|90299.9|90228|90309.4|90217.6|90309.4|90228.8|90299.3|90217.6|11
1640831230000|2021-12-30 02:27:10|90288.8|90238.8|90302.7|90224.7|90302.7|90239.4|90288.8|90224.1|17
1640831240000|2021-12-30 02:27:20|90288.8|90238.8|90309.5|90217.5|90309.5|90238.8|90288.8|90217.5|9
1640831250000|2021-12-30 02:27:30|90288.7|90238.7|90287.1|90237.1|90301.4|90238.7|90285.1|90219.8|16
1640831260000|2021-12-30 02:27:40|90297|90225.6|90300|90222.2|90300|90236|90284.1|90221.7|23
1640831270000|2021-12-30 02:27:50|90299.4|90222.4|90297.4|90224.5|90304.8|90235.6|90285.1|90217.8|17
1640831280000|2021-12-30 02:28:00|90297.6|90224.8|90287.8|90237.8|90300.5|90237.9|90285.8|90222.1|37
1640831290000|2021-12-30 02:28:10|90299.8|90226.5|90308.1|90218.6|90308.1|90226.5|90299.8|90218.6|14
1640831300000|2021-12-30 02:28:20|90305.4|90221.4|90298.3|90227.8|90309.2|90237.7|90287.1|90215.2|19
1640831310000|2021-12-30 02:28:30|90286.9|90236.9|90297.5|90223.7|90306.8|90237.1|90286.9|90217.3|15
1640831320000|2021-12-30 02:28:40|90297.1|90224.6|90302|90222.1|90302|90237.2|90287.2|90221|23
1640831330000|2021-12-30 02:28:50|90301|90223.3|90287|90237|90303.9|90237.3|90286.9|90221.3|26
1640831340000|2021-12-30 02:29:00|90298.8|90224.9|90283.6|90233.6|90299.6|90236.2|90283.3|90221|41
1640831350000|2021-12-30 02:29:10|90296|90222.7|90304.4|90213.9|90304.4|90223.6|90296|90213.9|5
1640831360000|2021-12-30 02:29:20|90284.3|90234.3|90297.2|90222.1|90301.9|90235.3|90284|90218.7|22
1640831370000|2021-12-30 02:29:30|90298.2|90221.5|90297.1|90223|90300.9|90225.5|90294.2|90221.1|30
1640831380000|2021-12-30 02:29:40|90296.7|90223.5|90297.8|90223.4|90301.3|90235|90284.9|90220.2|19
1640831390000|2021-12-30 02:29:50|90300.2|90221|90286.2|90236.2|90304.4|90236.2|90286.2|90218.2|14
1640831400000|2021-12-30 02:30:00|90297.9|90224.1|90289.4|90239.4|90307.4|90242|90285.4|90223.7|39
1640831410000|2021-12-30 02:30:10|90289.5|90239.5|90309.5|90223.2|90309.5|90239.9|90288.2|90222.7|28
1640831420000|2021-12-30 02:30:20|90307|90225.2|90304.2|90224.6|90307|90239.6|90287.4|90224.1|28
1640831430000|2021-12-30 02:30:30|90289.3|90239.3|90301.9|90226.8|90305.5|90239.3|90288.1|90222.3|29
1640831440000|2021-12-30 02:30:40|90289.5|90239.5|90292.4|90242.4|90315.7|90242.4|90289.5|90211.7|13
1640831450000|2021-12-30 02:30:50|90303.7|90228.2|90303.5|90226.7|90312|90239.8|90289.7|90216.7|20
1640831460000|2021-12-30 02:31:00|90303.4|90227.6|90305.3|90222.4|90308.8|90229.4|90299.8|90221.1|21
1640831470000|2021-12-30 02:31:10|90300.8|90227.2|90305.5|90230.8|90309.4|90244.1|90287.3|90223.5|30
1640831480000|2021-12-30 02:31:20|90293.8|90243.8|90309.6|90220.1|90317.3|90243.8|90293.8|90214.4|29
1640831490000|2021-12-30 02:31:30|90309.2|90218.8|90317.3|90227.4|90319.4|90236.1|90303.9|90218.8|26
1640831500000|2021-12-30 02:31:40|90319.1|90225.1|90316.2|90225.1|90323.7|90237.6|90303.7|90217.7|34
1640831510000|2021-12-30 02:31:50|90319.7|90221.7|90319.3|90231|90321.5|90236.5|90314|90221.7|26
1640831520000|2021-12-30 02:32:00|90316.7|90233.5|90306.8|90235.4|90320.2|90236.9|90304|90227.8|30
1640831530000|2021-12-30 02:32:10|90309.2|90232.1|90308.6|90233.3|90316.8|90245.6|90294.8|90224.1|23
1640831540000|2021-12-30 02:32:20|90307.1|90234.2|90315.3|90222.3|90315.3|90245.5|90295.5|90222.3|27
1640831550000|2021-12-30 02:32:30|90295.3|90245.3|90297|90247|90313.5|90247|90293.7|90229.3|32
1640831560000|2021-12-30 02:32:40|90296.5|90246.5|90297.2|90247.2|90311.9|90247.2|90296.3|90233.2|29
1640831570000|2021-12-30 02:32:50|90307.2|90237.1|90308.4|90234.9|90310.5|90248|90296.2|90230.4|22
1640831580000|2021-12-30 02:33:00|90308.2|90234.7|90307.2|90234.8|90312.6|90246.7|90291.5|90229|29
1640831590000|2021-12-30 02:33:10|90307.4|90245.5|90308.7|90232.6|90311.5|90247.3|90295.5|90228.9|10
1640831600000|2021-12-30 02:33:20|90309.4|90231.3|90306.7|90233.3|90315.4|90247|90297|90227.4|10
1640831610000|2021-12-30 02:33:30|90308|90232.4|90309.9|90234.6|90309.9|90245.2|90294.3|90231.5|21
1640831620000|2021-12-30 02:33:40|90309.3|90234.7|90311.8|90240.9|90314.8|90250.7|90299.2|90234.3|42
1640831630000|2021-12-30 02:33:50|90310.9|90240.6|90315.2|90237.6|90315.2|90248.7|90297.7|90235.3|19
1640831640000|2021-12-30 02:34:00|90310.6|90236.5|90303.6|90253.6|90316|90253.6|90298.9|90230.9|33
1640831650000|2021-12-30 02:34:10|90303.7|90253.7|90322.2|90232.2|90324|90256.7|90301.8|90232.2|32
1640831660000|2021-12-30 02:34:20|90325.1|90230.9|90318.6|90245.3|90325.1|90257.6|90306.7|90230.9|23
1640831670000|2021-12-30 02:34:30|90318|90246.5|90317.2|90244.2|90321.8|90246.5|90316.6|90241.1|31
1640831680000|2021-12-30 02:34:40|90317|90243.8|90317|90244.3|90319.2|90245.1|90314.9|90239.8|28
1640831690000|2021-12-30 02:34:50|90317.2|90243.2|90323.1|90243.5|90325.2|90256.2|90306|90237.7|20
1640831700000|2021-12-30 02:35:00|90318|90247.9|90317.4|90246.5|90326.6|90257.3|90305|90236.4|32
1640831710000|2021-12-30 02:35:10|90316.9|90246.8|90323.4|90242.7|90324.7|90258.2|90306.3|90241.2|31
1640831720000|2021-12-30 02:35:20|90321.6|90245.2|90320.6|90245.1|90322.7|90248.4|90317.7|90243.3|26
1640831730000|2021-12-30 02:35:30|90319.8|90245.7|90306.9|90256.9|90327.6|90256.9|90306.7|90233.5|20
1640831740000|2021-12-30 02:35:40|90308.2|90258.2|90318|90245.8|90322.8|90258.2|90306.1|90240.8|17
1640831750000|2021-12-30 02:35:50|90320.1|90242.3|90325.5|90250.5|90328.2|90263.1|90307.2|90241.2|36
1640831760000|2021-12-30 02:36:00|90323.4|90252.7|90311.8|90261.8|90326.3|90264|90311.3|90249.7|31
1640831770000|2021-12-30 02:36:10|90322.5|90251.2|90314.4|90264.4|90329.3|90265|90314.2|90245|30
1640831780000|2021-12-30 02:36:20|90313.9|90263.9|90311.7|90261.7|90329.3|90263.9|90310.9|90248.3|24
1640831790000|2021-12-30 02:36:30|90328.2|90250.4|90307.2|90257.2|90328.6|90263.6|90307.1|90239.7|32
1640831800000|2021-12-30 02:36:40|90307.1|90257.1|90320.2|90239.7|90324.6|90259.9|90306.8|90238.2|26
1640831810000|2021-12-30 02:36:50|90317.6|90241.1|90317.9|90240|90319.5|90255.5|90304.7|90240|23
1640831820000|2021-12-30 02:37:00|90316.9|90240.9|90304.8|90254.8|90319.7|90255.4|90304.8|90240.9|24
1640831830000|2021-12-30 02:37:10|90316.2|90243.8|90303|90253|90318.5|90255.6|90301.4|90234.8|18
1640831840000|2021-12-30 02:37:20|90312.1|90236.7|90313|90234.9|90316.1|90249.9|90298.6|90230.2|31
1640831850000|2021-12-30 02:37:30|90314.2|90234|90316.8|90232.2|90316.8|90249.9|90299.6|90232.2|22
1640831860000|2021-12-30 02:37:40|90309.6|90239.2|90313|90235.8|90314.4|90251.3|90299.5|90235|21
1640831870000|2021-12-30 02:37:50|90311.6|90232.8|90314.2|90232.9|90314.2|90248.6|90297.9|90232.8|21
1640831880000|2021-12-30 02:38:00|90313.7|90233.6|90311|90237.1|90315.6|90249.9|90298.5|90231.5|15
1640831890000|2021-12-30 02:38:10|90312.9|90231.7|90317.7|90231.2|90317.8|90232.8|90312.9|90231.2|8
1640831900000|2021-12-30 02:38:20|90313.8|90234.4|90314.1|90232.9|90315.9|90237.6|90308.1|90230.9|17
1640831910000|2021-12-30 02:38:30|90311.2|90232.3|90315.6|90227.7|90315.6|90235.4|90308.4|90227.7|9
1640831920000|2021-12-30 02:38:40|90315|90228.6|90313.6|90231|90315|90236|90309|90228.6|13
1640831930000|2021-12-30 02:38:50|90312.9|90230.9|90296.4|90246.4|90316.6|90248.2|90296.4|90226.8|27
1640831940000|2021-12-30 02:39:00|90295.9|90245.9|90309.3|90233.4|90311.8|90248.6|90295.4|90232.3|42
1640831950000|2021-12-30 02:39:10|90309.9|90232.3|90295.2|90245.2|90309.9|90248.3|90295.2|90232.3|32
1640831960000|2021-12-30 02:39:20|90294.9|90244.9|90299.1|90249.1|90310.2|90249.1|90294.5|90233.7|39
1640831970000|2021-12-30 02:39:30|90308.3|90237.7|90305.8|90232.6|90311|90246.3|90296.3|90232.6|49
1640831980000|2021-12-30 02:39:40|90293.5|90243.5|90293.4|90243.4|90307|90245|90293|90231.4|41
1640831990000|2021-12-30 02:39:50|90304.5|90233.6|90313.6|90228.2|90313.6|90246.6|90293.8|90228.2|20
1640832000000|2021-12-30 02:40:00|90297.3|90247.3|90311.2|90237.7|90316.3|90247.6|90297.3|90231.7|28
1640832010000|2021-12-30 02:40:10|90308.5|90238|90312.6|90231.8|90313.1|90249.3|90299.2|90231.8|38
1640832020000|2021-12-30 02:40:20|90312.8|90231.9|90312.1|90234.3|90316.3|90236.9|90309.4|90228.5|23
1640832030000|2021-12-30 02:40:30|90311.7|90233.5|90309.7|90239.3|90311.8|90251.4|90298.6|90233|30
1640832040000|2021-12-30 02:40:40|90311.4|90237.2|90309.6|90237.3|90313.5|90250.8|90297|90236.1|25
1640832050000|2021-12-30 02:40:50|90296.4|90246.4|90322.3|90224.9|90322.3|90246.8|90296.4|90224.6|11
1640832060000|2021-12-30 02:41:00|90319.9|90223.8|90311.3|90237.6|90322.2|90248.8|90298.3|90223.8|29
1640832070000|2021-12-30 02:41:10|90310.3|90235.2|90315.4|90242.3|90315.4|90242.3|90308.4|90232|33
1640832080000|2021-12-30 02:41:20|90315.3|90242.5|90319.7|90238.2|90320.6|90243.9|90314|90236.8|14
1640832090000|2021-12-30 02:41:30|90321|90238.6|90304|90254|90321|90255|90302.3|90238.6|24
1640832100000|2021-12-30 02:41:40|90318.2|90238.5|90314.7|90242.5|90320.7|90244.3|90314.1|90235.8|17
1640832110000|2021-12-30 02:41:50|90303.4|90253.4|90316.2|90246.1|90325.9|90253.4|90303.4|90231.7|18
1640832120000|2021-12-30 02:42:00|90316.1|90246|90319.8|90242.7|90321.8|90256.6|90304.8|90238.2|26
1640832130000|2021-12-30 02:42:10|90322.7|90237.5|90318.2|90239.2|90322.7|90255.6|90304.9|90237.5|19
1640832140000|2021-12-30 02:42:20|90318.9|90239.5|90307.4|90257.4|90322.1|90257.7|90304.6|90235.9|21
1640832150000|2021-12-30 02:42:30|90307.6|90257.6|90325.4|90239.1|90325.4|90258.2|90307.4|90239.1|16
1640832160000|2021-12-30 02:42:40|90320.2|90244|90317.5|90239.7|90323.4|90259.1|90303.7|90236.9|21
1640832170000|2021-12-30 02:42:50|90316|90240.4|90323.2|90237.1|90325.2|90244.2|90316|90236.7|18
1640832180000|2021-12-30 02:43:00|90317.3|90245.3|90321.8|90237.6|90322.4|90245.5|90316.7|90237.6|18
1640832190000|2021-12-30 02:43:10|90320.2|90240.5|90333.7|90246.4|90333.7|90265.3|90312.4|90240.5|37
1640832200000|2021-12-30 02:43:20|90326.5|90251.2|90328.3|90249.7|90332|90266.3|90313.5|90246.2|32
1640832210000|2021-12-30 02:43:30|90328.1|90249.8|90326|90245.6|90331.4|90250.6|90324.5|90242.3|37
1640832220000|2021-12-30 02:43:40|90325.6|90246.1|90327.7|90244.7|90328.9|90262.4|90311.4|90244.7|42
1640832230000|2021-12-30 02:43:50|90327|90246.2|90331.5|90243.4|90331.5|90262.7|90311.9|90243.4|26
1640832240000|2021-12-30 02:44:00|90326.1|90248.5|90322.4|90250.7|90331.3|90251.5|90322|90242|28
1640832250000|2021-12-30 02:44:10|90325.7|90248.3|90324.7|90248.4|90327.9|90264.8|90312.6|90244.2|19
1640832260000|2021-12-30 02:44:20|90323.8|90249.7|90328.9|90242.6|90330.5|90262.8|90312.2|90240.7|11
1640832270000|2021-12-30 02:44:30|90327.3|90245.2|90322.2|90249|90327.3|90261.1|90311|90245.2|32
1640832280000|2021-12-30 02:44:40|90325.9|90245.1|90325.6|90241.3|90326.9|90260.2|90308.5|90241.3|20
1640832290000|2021-12-30 02:44:50|90328.7|90241.5|90334.9|90231|90334.9|90241.5|90327.5|90231|14
1640832300000|2021-12-30 02:45:00|90333.5|90232.4|90319.4|90246.2|90333.5|90259.6|90308.2|90232.4|20
1640832310000|2021-12-30 02:45:10|90323.4|90246.1|90321.2|90248.7|90326.3|90249.2|90320.8|90240.9|16
1640832320000|2021-12-30 02:45:20|90321.5|90248|90317.8|90244.7|90326.2|90248|90317.7|90242.2|22
1640832330000|2021-12-30 02:45:30|90317.9|90244.1|90315.6|90242.4|90324.3|90258.1|90304.3|90234.2|44
1640832340000|2021-12-30 02:45:40|90317.1|90239|90315.8|90240.4|90321.5|90244.8|90315.8|90236.3|35
1640832350000|2021-12-30 02:45:50|90317.7|90238.6|90320.7|90234.5|90322.6|90238.6|90317.7|90232.4|23
1640832360000|2021-12-30 02:46:00|90321.8|90233.7|90301|90251|90323.5|90251|90298.6|90224.5|15
1640832370000|2021-12-30 02:46:10|90300.6|90250.6|90321.2|90231.1|90322.7|90250.6|90298|90230.8|26
1640832380000|2021-12-30 02:46:20|90321.1|90232.2|90319.2|90240|90328|90240|90316.2|90230.7|27
1640832390000|2021-12-30 02:46:30|90318.5|90240.4|90320.2|90235.6|90321.5|90243.2|90316.5|90235.6|25
1640832400000|2021-12-30 02:46:40|90321.8|90233.6|90325.4|90236.5|90325.4|90238.6|90321.6|90230.9|6
1640832410000|2021-12-30 02:46:50|90305|90255|90316.5|90241.4|90317.6|90255.1|90303.8|90235.5|39
1640832420000|2021-12-30 02:47:00|90304.5|90254.5|90315.2|90238.1|90322.1|90254.5|90304.5|90229.8|15
1640832430000|2021-12-30 02:47:10|90313.2|90240.1|90313.8|90235.4|90321.5|90240.8|90312.1|90231.8|9
1640832440000|2021-12-30 02:47:20|90318.8|90230.3|90312.2|90227.1|90322.5|90235.6|90310.6|90226.5|10
1640832450000|2021-12-30 02:47:30|90311.1|90227.3|90308.5|90236.2|90311.1|90248.4|90295.7|90227.3|18
1640832460000|2021-12-30 02:47:40|90311.1|90236.4|90310.7|90233.3|90312.8|90249|90297.5|90230.3|21
1640832470000|2021-12-30 02:47:50|90296.6|90246.6|90315.1|90242.1|90316.5|90247.5|90295.2|90232.4|20
1640832480000|2021-12-30 02:48:00|90315.4|90240.7|90317.2|90238|90320.7|90252.8|90302.1|90232.2|18
1640832490000|2021-12-30 02:48:10|90315.6|90239.3|90321.6|90237.4|90325.1|90241.5|90313|90231.3|18
1640832500000|2021-12-30 02:48:20|90323.4|90234.8|90316|90238.8|90324.4|90238.8|90316|90230.9|7
1640832510000|2021-12-30 02:48:30|90318.5|90233.4|90320.5|90229.3|90320.5|90234.2|90316.7|90229.3|6
1640832520000|2021-12-30 02:48:40|90318.6|90232.1|90319.2|90225.5|90319.7|90235.5|90314.9|90225.5|11
1640832530000|2021-12-30 02:48:50|90317.6|90227.5|90299.7|90249.7|90321.6|90249.8|90297.3|90225.7|17
1640832540000|2021-12-30 02:49:00|90301.1|90251.1|90314|90234.7|90314|90251.1|90298.4|90234.2|14
1640832550000|2021-12-30 02:49:10|90313.8|90236.3|90312.5|90235.1|90314.2|90250|90298.7|90234.6|15
1640832560000|2021-12-30 02:49:20|90313|90234.9|90313.7|90236.2|90319.1|90236.2|90311.2|90228.6|12
1640832570000|2021-12-30 02:49:30|90314.8|90234.4|90311.8|90239.3|90314.8|90249.4|90299.4|90233.7|26
1640832580000|2021-12-30 02:49:40|90314|90237.2|90300|90250|90314.4|90250|90297.7|90228|18
1640832590000|2021-12-30 02:49:50|90299.4|90249.4|90298.6|90248.6|90313.3|90250.6|90298|90228.3|21
1640832600000|2021-12-30 02:50:00|90299.2|90249.2|90315.3|90233.8|90317.3|90250.1|90297.8|90231.8|23
1640832610000|2021-12-30 02:50:10|90316.9|90231.6|90315.1|90235.7|90317.1|90250.4|90300.4|90231.6|17
1640832620000|2021-12-30 02:50:20|90314.7|90235.2|90312|90238.3|90315.9|90249.7|90299.7|90231.9|14
1640832630000|2021-12-30 02:50:30|90312.2|90238|90296.8|90246.8|90313.5|90249.9|90296.6|90232|25
1640832640000|2021-12-30 02:50:40|90297|90247|90308.7|90235.1|90311.7|90248.1|90295.3|90232.6|18
1640832650000|2021-12-30 02:50:50|90311.6|90234.8|90312.9|90228.2|90314.5|90248.9|90296|90227.7|25
1640832660000|2021-12-30 02:51:00|90297.4|90247.4|90299|90249|90312.4|90249|90296|90235.2|28
1640832670000|2021-12-30 02:51:10|90298.9|90248.9|90308.1|90237.3|90311.9|90249.5|90296.8|90232.6|32
1640832680000|2021-12-30 02:51:20|90297.6|90247.6|90310.7|90237.3|90313|90248|90297|90232.5|31
1640832690000|2021-12-30 02:51:30|90311.9|90235.6|90296.4|90246.4|90312.6|90250.1|90294.4|90230|15
1640832700000|2021-12-30 02:51:40|90311.4|90228.4|90315.4|90229.5|90315.4|90247.3|90296.1|90226.7|20
1640832710000|2021-12-30 02:51:50|90317.5|90221.5|90312.4|90232.7|90317.5|90249|90297.5|90221.5|24
1640832720000|2021-12-30 02:52:00|90310.6|90231.5|90310.1|90238.5|90314|90248.6|90297.2|90226.7|25
1640832730000|2021-12-30 02:52:10|90311|90237|90310.1|90237.2|90312.9|90249.7|90298.7|90234.1|22
1640832740000|2021-12-30 02:52:20|90310.2|90238.3|90312.4|90238.4|90312.4|90251.1|90298|90233.5|20
1640832750000|2021-12-30 02:52:30|90310.9|90238.8|90298.8|90248.8|90314.2|90251|90297.2|90232.1|22
1640832760000|2021-12-30 02:52:40|90299.1|90249.1|90312.1|90234.5|90312.1|90249.4|90299.1|90230|8
1640832770000|2021-12-30 02:52:50|90313.6|90234.7|90300.1|90250.1|90315.3|90253.4|90299.4|90230.3|29
1640832780000|2021-12-30 02:53:00|90311.2|90236.8|90308.8|90236.9|90316.7|90249.5|90299.5|90229|23
1640832790000|2021-12-30 02:53:10|90299.2|90249.2|90312.8|90234.9|90312.8|90250|90299.2|90232|14
1640832800000|2021-12-30 02:53:20|90317.7|90223.6|90298.4|90248.4|90317.7|90248.4|90298.3|90223.6|13
1640832810000|2021-12-30 02:53:30|90297.1|90247.1|90311.8|90239.8|90312.4|90251.3|90297.1|90229.2|23
1640832820000|2021-12-30 02:53:40|90301.7|90251.7|90313.9|90233.8|90314.1|90252.3|90299.1|90233.8|28
1640832830000|2021-12-30 02:53:50|90319.4|90231.1|90316.2|90229.1|90319.4|90235.4|90313.2|90229.1|11
1640832840000|2021-12-30 02:54:00|90319.2|90231.9|90310.5|90238.3|90320.3|90238.3|90309.6|90228|13
1640832850000|2021-12-30 02:54:10|90310.1|90238|90308.4|90233.3|90314.9|90238.8|90306.9|90225.7|17
1640832860000|2021-12-30 02:54:20|90307.2|90234.8|90299.8|90249.8|90311.5|90249.8|90296.6|90228.3|12
1640832870000|2021-12-30 02:54:30|90312.8|90229.9|90314|90229.8|90314|90251.1|90299.5|90229.8|10
1640832880000|2021-12-30 02:54:40|90312.1|90229.9|90313.2|90240|90318.8|90250.6|90300.2|90229.3|18
1640832890000|2021-12-30 02:54:50|90316.5|90236.9|90316.3|90231.2|90316.5|90251.2|90301.2|90231.2|14
1640832900000|2021-12-30 02:55:00|90315.5|90231.9|90311.5|90238.7|90318.2|90240.4|90309.7|90230.8|22
1640832910000|2021-12-30 02:55:10|90311.2|90239.1|90314.7|90231.2|90314.7|90249.2|90298.2|90230.7|17
1640832920000|2021-12-30 02:55:20|90313.4|90234|90309|90238.2|90321.2|90250.9|90298.8|90219|20
1640832930000|2021-12-30 02:55:30|90309.3|90238.5|90313.2|90235.6|90314.1|90248.2|90297.7|90231.3|19
1640832940000|2021-12-30 02:55:40|90311.7|90239.4|90304|90254|90320.9|90254|90301.3|90223.1|22
1640832950000|2021-12-30 02:55:50|90314.1|90241.2|90315.6|90240.8|90318.9|90254.5|90304.5|90236.6|16
1640832960000|2021-12-30 02:56:00|90318.1|90236.2|90313.2|90242.7|90318.1|90253|90300.1|90236.2|33
1640832970000|2021-12-30 02:56:10|90303.1|90253.1|90315.4|90233.9|90316.5|90253.1|90300.9|90233.4|20
1640832980000|2021-12-30 02:56:20|90316|90232|90318.3|90234.4|90318.3|90251.4|90300.5|90232|10
1640832990000|2021-12-30 02:56:30|90322.9|90226.4|90303.9|90253.9|90329.9|90255.3|90303.8|90225.9|19
1640833000000|2021-12-30 02:56:40|90303.5|90253.5|90303.7|90253.7|90322.2|90254.2|90303.2|90231.5|20
1640833010000|2021-12-30 02:56:50|90314.4|90241.9|90319.4|90235.6|90320.9|90241.9|90314.3|90232|11
1640833020000|2021-12-30 02:57:00|90319.1|90234.5|90302.9|90252.9|90322.6|90254|90301.1|90226.8|24
1640833030000|2021-12-30 02:57:10|90303|90253|90314.6|90241.4|90315.3|90253|90301.9|90237.1|20
1640833040000|2021-12-30 02:57:20|90325.1|90234.2|90319.7|90230.4|90325.4|90253.7|90303.7|90225.6|8
1640833050000|2021-12-30 02:57:30|90318.6|90231.5|90322.2|90244.5|90326.9|90247.9|90313.9|90231.5|25
1640833060000|2021-12-30 02:57:40|90325.1|90242.5|90319.2|90240.9|90325.4|90249.5|90319.2|90240.2|25
1640833070000|2021-12-30 02:57:50|90319|90240.8|90320.6|90236.2|90322.4|90242.7|90317.6|90233.9|16
1640833080000|2021-12-30 02:58:00|90310.1|90239.3|90316.5|90237|90316.5|90251.9|90300.4|90236|25
1640833090000|2021-12-30 02:58:10|90318.9|90232.6|90314.3|90235|90322|90252.9|90301.7|90225.5|27
1640833100000|2021-12-30 02:58:20|90311.7|90234.9|90314.7|90234.2|90319.9|90250.3|90300.2|90232.8|34
1640833110000|2021-12-30 02:58:30|90316.5|90232.2|90315.1|90232.5|90319.2|90235.4|90312.5|90228.8|10
1640833120000|2021-12-30 02:58:40|90315.8|90229.6|90307|90236.7|90317.2|90236.7|90307|90228.5|13
1640833130000|2021-12-30 02:58:50|90306.9|90236.6|90311.3|90233.2|90315.4|90249.2|90294.8|90228.3|36
1640833140000|2021-12-30 02:59:00|90312.8|90232|90310|90234.8|90315.5|90249.9|90298.7|90231.8|40
1640833150000|2021-12-30 02:59:10|90312.1|90233.2|90313.9|90234|90317.1|90236.9|90311.3|90230.2|17
1640833160000|2021-12-30 02:59:20|90312.8|90233.9|90307.7|90237.2|90313.9|90249.1|90298.7|90233.7|26
1640833170000|2021-12-30 02:59:30|90309.2|90234|90312|90233.6|90312.2|90238.4|90308.5|90232.9|16
1640833180000|2021-12-30 02:59:40|90311.5|90233.7|90311.5|90222.5|90312.7|90247.7|90292.8|90222.5|24
1640833190000|2021-12-30 02:59:50|90294.9|90224.7|90306.5|90235.2|90306.5|90246.2|90292.2|90224.7|23
1640833200000|2021-12-30 03:00:00|90296.7|90246.7|90317.1|90225.5|90317.1|90246.8|90294.3|90222.6|17
1640833210000|2021-12-30 03:00:10|90319|90223|90311.8|90225.3|90322|90226|90311.8|90215.6|11
1640833220000|2021-12-30 03:00:20|90313.8|90221.1|90312.5|90231|90314.1|90249.6|90298.6|90221.1|18
1640833230000|2021-12-30 03:00:30|90312.1|90231.4|90314.9|90228.3|90315.2|90233.4|90312.1|90228.3|7
1640833240000|2021-12-30 03:00:40|90314.7|90226|90311.3|90234.3|90314.7|90247.2|90296.5|90226|12
1640833250000|2021-12-30 03:00:50|90300.4|90250.4|90298.7|90248.7|90315.4|90250.4|90298.4|90227.4|14
1640833260000|2021-12-30 03:01:00|90299.9|90249.9|90308.7|90232.7|90312.7|90250.1|90296.4|90228.2|29
1640833270000|2021-12-30 03:01:10|90307.9|90234.1|90308|90235.1|90309.4|90248|90296.2|90232.7|43
1640833280000|2021-12-30 03:01:20|90308.1|90236.8|90307.4|90237.1|90315.6|90237.5|90307.4|90230.6|17
1640833290000|2021-12-30 03:01:30|90310.6|90234.9|90306.2|90232.4|90312.3|90235.7|90306.2|90228.9|13
1640833300000|2021-12-30 03:01:40|90306.8|90230.9|90311.3|90230|90311.3|90246.2|90294.5|90225.1|16
1640833310000|2021-12-30 03:01:50|90308.6|90227.3|90308.3|90227.7|90316.5|90246.4|90294.6|90221.4|13
1640833320000|2021-12-30 03:02:00|90306.7|90229|90297.6|90247.6|90316.5|90247.6|90297.6|90225|13
1640833330000|2021-12-30 03:02:10|90309.5|90233.1|90297.1|90247.1|90312.4|90248.1|90296.9|90231.3|16
1640833340000|2021-12-30 03:02:20|90297.2|90247.2|90309.8|90234|90312.4|90247.2|90297.2|90231.8|20
1640833350000|2021-12-30 03:02:30|90310.7|90232.4|90316.9|90225|90320.3|90233.1|90310.7|90216.3|13
1640833360000|2021-12-30 03:02:40|90318|90223|90309.5|90231.4|90321.1|90237.3|90308|90220.9|20
1640833370000|2021-12-30 03:02:50|90309.1|90232.7|90311.2|90228.7|90312.2|90247.3|90297.3|90228.7|18
1640833380000|2021-12-30 03:03:00|90309.5|90229.5|90311.3|90228.6|90311.3|90246.3|90294.4|90228.6|24
1640833390000|2021-12-30 03:03:10|90313.1|90226|90308|90233.7|90313.1|90245.9|90294.5|90226|24
1640833400000|2021-12-30 03:03:20|90307.9|90233.6|90301.5|90230.8|90312.2|90247|90293|90230.1|25
1640833410000|2021-12-30 03:03:30|90302.7|90228.4|90293.6|90243.6|90309.3|90246|90285.3|90219.2|26
1640833420000|2021-12-30 03:03:40|90294.2|90244.2|90300.5|90228.6|90301.2|90245|90290.6|90227.9|23
1640833430000|2021-12-30 03:03:50|90292.3|90242.3|90308.6|90226.7|90313|90242.3|90290.8|90222.9|28
1640833440000|2021-12-30 03:04:00|90308.1|90226|90310.1|90225.4|90314.2|90231.8|90301.6|90224.8|41
1640833450000|2021-12-30 03:04:10|90313.8|90222.8|90310.7|90213.7|90313.8|90228.4|90303.9|90213.7|27
1640833460000|2021-12-30 03:04:20|90304|90221.4|90305.1|90222.1|90309.5|90227.1|90302.5|90219.3|19
1640833470000|2021-12-30 03:04:30|90307.5|90220.7|90298.5|90216.1|90307.5|90223.4|90295.8|90215.3|29
1640833480000|2021-12-30 03:04:40|90283.2|90233.2|90294.8|90217.7|90298.5|90233.2|90283.2|90214.4|33
1640833490000|2021-12-30 03:04:50|90297.9|90213.8|90300.1|90211.7|90300.1|90219.7|90295.3|90211.7|19
1640833500000|2021-12-30 03:05:00|90289.9|90226.1|90291.6|90216.3|90293.9|90230|90276.1|90212.2|15
1640833510000|2021-12-30 03:05:10|90293.2|90218.3|90280.9|90230.9|90296.5|90231.3|90280.9|90211.5|12
1640833520000|2021-12-30 03:05:20|90291.1|90220.5|90293.1|90216.8|90295.4|90231.1|90280.9|90213.9|15
1640833530000|2021-12-30 03:05:30|90294.4|90217.3|90289.8|90217.9|90298.9|90232.5|90278.5|90209.9|21
1640833540000|2021-12-30 03:05:40|90288|90217.1|90282.8|90211|90293.5|90223.4|90273.4|90211|10
1640833550000|2021-12-30 03:05:50|90297.6|90210.1|90308.3|90205.5|90308.3|90210.1|90297.6|90203.9|7
1640833560000|2021-12-30 03:06:00|90307.2|90207|90296.3|90221|90307.2|90234.2|90282.4|90207|18
1640833570000|2021-12-30 03:06:10|90301.1|90216.7|90297.1|90220.2|90306.5|90220.5|90296.8|90210.5|14
1640833580000|2021-12-30 03:06:20|90295.3|90221.7|90299.4|90217.6|90299.7|90221.7|90294.9|90215.8|23
1640833590000|2021-12-30 03:06:30|90298.3|90218.5|90294|90215.7|90299.6|90230.9|90275.1|90215.7|29
1640833600000|2021-12-30 03:06:40|90295.8|90210.4|90296|90214.4|90302.1|90218.8|90291.1|90207.9|27
1640833610000|2021-12-30 03:06:50|90297.8|90212.9|90292.1|90216.5|90298.6|90219.5|90290|90209.7|27
1640833620000|2021-12-30 03:07:00|90292.8|90216.3|90294.6|90214.6|90297|90217.9|90291.9|90212|27
1640833630000|2021-12-30 03:07:10|90295|90214.3|90294.4|90211.8|90296.1|90214.7|90290.4|90208.5|23
1640833640000|2021-12-30 03:07:20|90294.8|90211.2|90273.5|90223.5|90294.8|90224.9|90272.3|90206.3|29
1640833650000|2021-12-30 03:07:30|90272.3|90222.3|90273.2|90223.2|90282.2|90223.2|90271.2|90209.6|18
1640833660000|2021-12-30 03:07:40|90271.8|90221.8|90294.4|90213.3|90294.4|90227.1|90270.7|90213.3|11
1640833670000|2021-12-30 03:07:50|90291.5|90215.3|90290.2|90214|90292.8|90227.4|90276.7|90211.5|18
1640833680000|2021-12-30 03:08:00|90287|90216.6|90292.7|90216.8|90292.7|90227.9|90276.7|90213.2|29
1640833690000|2021-12-30 03:08:10|90292.4|90217|90273.8|90223.8|90293.5|90228.7|90273.6|90213.9|22
1640833700000|2021-12-30 03:08:20|90272.5|90222.5|90281.6|90210.1|90282.4|90224.3|90272.4|90210.1|6
1640833710000|2021-12-30 03:08:30|90280.4|90209.8|90296.2|90207.8|90296.2|90210.4|90280.4|90207.8|4
1640833720000|2021-12-30 03:08:40|90295.4|90208.2|90293.3|90216.5|90295.4|90229.1|90275.8|90205.9|20
1640833730000|2021-12-30 03:08:50|90293|90217.1|90296.6|90213.1|90296.6|90229.5|90279.2|90213.1|11
1640833740000|2021-12-30 03:09:00|90295.5|90214.9|90286.5|90215.7|90295.5|90230.4|90276.5|90209.5|13
1640833750000|2021-12-30 03:09:10|90289.8|90212.4|90273.9|90223.9|90289.8|90225.2|90271.4|90211.6|23
1640833760000|2021-12-30 03:09:20|90274.7|90224.7|90287.9|90215.1|90291.9|90228|90272.7|90212.7|36
1640833770000|2021-12-30 03:09:30|90274.8|90224.8|90293.5|90220.2|90294|90227.1|90273.7|90210.6|26
1640833780000|2021-12-30 03:09:40|90293.6|90217.7|90289.4|90213.3|90299.7|90219.4|90289.4|90212.3|14
1640833790000|2021-12-30 03:09:50|90293.3|90211.4|90292.7|90209.4|90293.8|90215.3|90289.1|90205.8|8
1640833800000|2021-12-30 03:10:00|90294.4|90206.6|90275.2|90225.2|90294.4|90230.6|90275.2|90204.4|30
1640833810000|2021-12-30 03:10:10|90283.1|90211.8|90274.5|90224.5|90286|90230.3|90274.1|90208.7|18
1640833820000|2021-12-30 03:10:20|90284.1|90213.2|90276.3|90226.3|90284.1|90231.8|90275|90213.2|12
1640833830000|2021-12-30 03:10:30|90279.2|90229.2|90294.6|90223|90304.7|90233.9|90277.5|90209.8|31
1640833840000|2021-12-30 03:10:40|90294.4|90222.5|90296.3|90223.3|90299.6|90235.1|90283.3|90217.7|18
1640833850000|2021-12-30 03:10:50|90295.9|90223.7|90301.5|90225.9|90301.6|90235.3|90285.3|90220|34
1640833860000|2021-12-30 03:11:00|90301.7|90226.9|90289.2|90239.2|90304.6|90239.2|90287.6|90225.7|31
1640833870000|2021-12-30 03:11:10|90289|90239|90301.5|90222.4|90301.9|90239|90287.4|90222.3|22
1640833880000|2021-12-30 03:11:20|90287.7|90237.7|90288.2|90238.2|90304.3|90239.4|90286.6|90221.4|22
1640833890000|2021-12-30 03:11:30|90288.8|90238.8|90304.1|90222.7|90305.4|90240.6|90288.1|90221.3|23
1640833900000|2021-12-30 03:11:40|90302.1|90226|90301.9|90229.6|90304.5|90229.6|90299.7|90223.7|26
1640833910000|2021-12-30 03:11:50|90301.7|90229.5|90289.1|90239.1|90306.4|90239.1|90289.1|90226.1|21
1640833920000|2021-12-30 03:12:00|90288.3|90238.3|90295.5|90224.1|90295.5|90238.7|90283.6|90224.1|26
1640833930000|2021-12-30 03:12:10|90294.4|90223.7|90288|90238|90294.4|90239.2|90285.3|90222.3|32
1640833940000|2021-12-30 03:12:20|90288.5|90238.5|90308.7|90226.2|90308.7|90239.8|90288.5|90226.2|11
1640833950000|2021-12-30 03:12:30|90312.7|90224.8|90302|90230.1|90312.7|90241.3|90290.4|90224.8|31
1640833960000|2021-12-30 03:12:40|90304.1|90228.9|90306.9|90229.5|90306.9|90231.2|90304.1|90228.3|11
1640833970000|2021-12-30 03:12:50|90308.3|90226.3|90294.5|90223.8|90308.7|90238.2|90286|90221.7|14
1640833980000|2021-12-30 03:13:00|90285.9|90223.9|90286.8|90236.8|90289.1|90239.1|90285.3|90223.9|10
1640833990000|2021-12-30 03:13:10|90288.6|90238.6|90291|90241|90300.3|90241.8|90285.9|90229.6|44
1640834000000|2021-12-30 03:13:20|90303.8|90230|90308.5|90232|90311.1|90245.6|90291.3|90228|27
1640834010000|2021-12-30 03:13:30|90310.8|90230.5|90308.5|90230.2|90312.7|90235.7|90306.3|90228.2|16
1640834020000|2021-12-30 03:13:40|90310.4|90227.6|90309.5|90233.4|90315.2|90234|90307.4|90224.3|22
1640834030000|2021-12-30 03:13:50|90308.6|90235|90294.4|90244.4|90312.7|90244.4|90289.7|90227.4|23
1640834040000|2021-12-30 03:14:00|90291.8|90241.8|90292.1|90242.1|90295.6|90245.6|90286.9|90236.9|42
1640834050000|2021-12-30 03:14:10|90291.7|90241.7|90312.1|90226.5|90312.1|90243|90289.8|90226.5|17
1640834060000|2021-12-30 03:14:20|90317|90224.3|90311.2|90228|90317|90243.7|90293.7|90224.3|28
1640834070000|2021-12-30 03:14:30|90311.9|90225.5|90306.1|90233.7|90313.2|90244.9|90294.5|90224.6|15
1640834080000|2021-12-30 03:14:40|90307.7|90231.2|90287.8|90237.8|90309.1|90239.5|90286.6|90228.8|14
1640834090000|2021-12-30 03:14:50|90288|90238|90291.7|90241.7|90293.5|90243.5|90286.1|90236.1|20
1640834100000|2021-12-30 03:15:00|90292.2|90242.2|90311|90231.6|90311|90242.6|90286.8|90231.6|27
1640834110000|2021-12-30 03:15:10|90313.5|90228.1|90297|90247|90315.1|90247|90296.5|90218.2|10
1640834120000|2021-12-30 03:15:20|90293.9|90243.9|90296.3|90246.3|90309.8|90247.1|90293.9|90233.5|13
1640834130000|2021-12-30 03:15:30|90303.8|90233.4|90292.3|90242.3|90311.5|90245.1|90292.3|90225.8|12
1640834140000|2021-12-30 03:15:40|90292.2|90242.2|90310.9|90234.8|90314|90247.7|90289.6|90234.8|32
1640834150000|2021-12-30 03:15:50|90309.9|90235.5|90310.9|90235.3|90311|90249.1|90297.9|90235.3|24
1640834160000|2021-12-30 03:16:00|90315.9|90229.4|90308.5|90233.8|90318.4|90237.1|90307.8|90227.9|27
1640834170000|2021-12-30 03:16:10|90307.9|90234.8|90309.7|90227.2|90312.6|90234.8|90305.8|90226|24
1640834180000|2021-12-30 03:16:20|90309.4|90227.6|90305.1|90233|90313.3|90243.8|90293.6|90222.7|31
1640834190000|2021-12-30 03:16:30|90307.6|90229.4|90292.9|90242.9|90310.2|90243.5|90292.9|90228.7|27
1640834200000|2021-12-30 03:16:40|90305.1|90229.9|90290.7|90240.7|90306.8|90242.4|90288.9|90228.6|38
1640834210000|2021-12-30 03:16:50|90290.5|90240.5|90293.5|90243.5|90303.4|90243.5|90285.3|90232.9|35
1640834220000|2021-12-30 03:17:00|90304.6|90233.2|90308.2|90229.6|90312|90233.5|90304.1|90226.8|16
1640834230000|2021-12-30 03:17:10|90309.3|90227.9|90306.3|90230.1|90309.3|90233.1|90303.5|90227.2|13
1640834240000|2021-12-30 03:17:20|90306.7|90228.7|90299.8|90249.8|90309.4|90250.6|90294.2|90228|31
1640834250000|2021-12-30 03:17:30|90312.7|90237.9|90310|90231.5|90316|90250.2|90297.1|90227.7|31
1640834260000|2021-12-30 03:17:40|90308.9|90234.1|90308.1|90228.6|90311.3|90245.5|90295.5|90228.6|30
1640834270000|2021-12-30 03:17:50|90307.6|90229.8|90300.4|90222|90309.3|90243.4|90288.2|90216.7|30
1640834280000|2021-12-30 03:18:00|90299.6|90223.6|90301|90225.8|90307.1|90238.4|90286.7|90218.8|29
1640834290000|2021-12-30 03:18:10|90303.3|90224.1|90308.5|90227|90310.6|90229.1|90303.3|90222.6|16
1640834300000|2021-12-30 03:18:20|90305.4|90230|90314.9|90221.9|90315.8|90234.7|90305.2|90221.9|13
1640834310000|2021-12-30 03:18:30|90316.2|90220.5|90312.7|90222.5|90316.2|90227.3|90303.7|90218.9|10
1640834320000|2021-12-30 03:18:40|90314.4|90217.4|90301.2|90228.2|90314.4|90239|90287.3|90217.4|9
1640834330000|2021-12-30 03:18:50|90304.6|90223.8|90289.6|90239.6|90304.6|90239.6|90288|90223.8|13
1640834340000|2021-12-30 03:19:00|90289.7|90239.7|90290.4|90240.4|90290.6|90240.6|90289.2|90239.2|9
1640834350000|2021-12-30 03:19:10|90290.1|90240.1|90284.2|90234.2|90302.9|90240.1|90284.2|90225.4|28
1640834360000|2021-12-30 03:19:20|90283.1|90233.1|90292.8|90220.6|90292.8|90235.6|90282.7|90220.6|9
1640834370000|2021-12-30 03:19:30|90285.4|90235.4|90299.9|90227.4|90299.9|90239.2|90284.6|90225.8|11
1640834380000|2021-12-30 03:19:40|90300.5|90223.2|90288.2|90238.2|90304.3|90239.4|90288.2|90223.2|17
1640834390000|2021-12-30 03:19:50|90299.3|90226.8|90290.1|90240.1|90307.2|90240.4|90287.7|90222.2|17
1640834400000|2021-12-30 03:20:00|90290.2|90240.2|90289.4|90239.4|90303|90240.2|90288.7|90226.8|18
1640834410000|2021-12-30 03:20:10|90290|90240|90302.7|90226.1|90302.7|90240.6|90289.2|90226.1|13
1640834420000|2021-12-30 03:20:20|90290.8|90240.8|90304.1|90226.7|90306.2|90241.8|90289.2|90225.2|17
1640834430000|2021-12-30 03:20:30|90302.6|90227.2|90292.3|90242.3|90307.2|90243|90291.1|90221.5|20
1640834440000|2021-12-30 03:20:40|90292.1|90242.1|90304.2|90223.1|90304.2|90242.4|90289.3|90223.1|25
1640834450000|2021-12-30 03:20:50|90301.8|90228.3|90304.1|90230.2|90306.3|90241.8|90289.9|90226.4|11
1640834460000|2021-12-30 03:21:00|90302.9|90229.9|90306.5|90222.2|90306.5|90241.4|90291.1|90222.2|10
1640834470000|2021-12-30 03:21:10|90289.4|90239.4|90301.7|90227.3|90302|90241.3|90289.1|90225.5|9
1640834480000|2021-12-30 03:21:20|90289.9|90239.9|90291.9|90241.9|90308.4|90242.2|90289.9|90221.7|13
1640834490000|2021-12-30 03:21:30|90302.5|90231.3|90304.8|90225.8|90306.3|90242.8|90289.2|90225.2|24
1640834500000|2021-12-30 03:21:40|90303.4|90227.1|90303.3|90229.1|90305.2|90240.5|90290.2|90224.3|15
1640834510000|2021-12-30 03:21:50|90301.1|90230.8|90291.9|90241.9|90302.2|90243.2|90290.8|90228.9|30
1640834520000|2021-12-30 03:22:00|90292.1|90242.1|90290.8|90240.8|90292.4|90242.4|90289.9|90239.9|20
1640834530000|2021-12-30 03:22:10|90291|90241|90313.5|90237.9|90313.5|90244.4|90289.4|90229.7|26
1640834540000|2021-12-30 03:22:20|90313.4|90237.5|90315.9|90233.8|90319.9|90238.6|90309.7|90226.3|22
1640834550000|2021-12-30 03:22:30|90314.1|90235.4|90315.3|90232.8|90319.4|90237.6|90311.1|90231.4|30
1640834560000|2021-12-30 03:22:40|90314.6|90234.2|90314.6|90233.8|90320.7|90234.2|90314.5|90227.6|13
1640834570000|2021-12-30 03:22:50|90306.2|90233.3|90307.1|90233.1|90312.6|90233.8|90305.7|90228.5|17
1640834580000|2021-12-30 03:23:00|90293.6|90243.6|90294.8|90244.8|90312.9|90245.4|90291.4|90222.5|8
1640834590000|2021-12-30 03:23:10|90295|90245|90305.9|90230|90308|90245.2|90290.7|90227.4|20
1640834600000|2021-12-30 03:23:20|90295.3|90229.3|90295.4|90245.4|90306.1|90246.1|90293.7|90229.3|26
1640834610000|2021-12-30 03:23:30|90295.1|90245.1|90298.6|90248.6|90307.3|90248.6|90293.4|90232.8|23
1640834620000|2021-12-30 03:23:40|90298|90248|90296|90246|90311.3|90248|90295.5|90235.2|26
1640834630000|2021-12-30 03:23:50|90307.6|90233.4|90294.8|90244.8|90307.8|90246.8|90293.9|90232.9|11
1640834640000|2021-12-30 03:24:00|90310.9|90228.8|90308.2|90231.9|90311.1|90235.9|90306.6|90228.8|17
1640834650000|2021-12-30 03:24:10|90307.8|90232.3|90315.5|90229.3|90315.5|90235.7|90305.7|90229.3|9
1640834660000|2021-12-30 03:24:20|90314.9|90228.4|90312.4|90235.9|90322.4|90247.6|90296.7|90226.4|24
1640834670000|2021-12-30 03:24:30|90312|90236.3|90316.1|90230.7|90316.1|90250.3|90299.6|90230.7|13
1640834680000|2021-12-30 03:24:40|90309.8|90237.6|90292.2|90242.2|90309.9|90250.1|90292.2|90237.5|15
1640834690000|2021-12-30 03:24:50|90291.8|90241.8|90296.8|90246.8|90302.2|90247.1|90291.6|90221.3|13
1640834700000|2021-12-30 03:25:00|90298|90248|90316.7|90246.6|90322.2|90256|90297.4|90236.5|39
1640834710000|2021-12-30 03:25:10|90316.4|90246.2|90322.2|90233.8|90322.2|90255.7|90305.6|90233.8|14
1640834720000|2021-12-30 03:25:20|90321.6|90232.6|90315|90241.9|90321.6|90242.7|90314.9|90232.6|12
1640834730000|2021-12-30 03:25:30|90316.3|90240.4|90315.4|90240.3|90317.8|90252.8|90300.3|90239.4|20
1640834740000|2021-12-30 03:25:40|90315.7|90239.7|90295.9|90245.9|90316.7|90250.5|90294.1|90231|12
1640834750000|2021-12-30 03:25:50|90296.6|90246.6|90302.6|90252.6|90302.6|90252.6|90294.4|90244.4|17
1640834760000|2021-12-30 03:26:00|90300.9|90250.9|90300.2|90250.2|90301.3|90251.3|90296.8|90246.8|26
1640834770000|2021-12-30 03:26:10|90311.9|90237.6|90316|90234.6|90316.9|90240.9|90311.2|90234.6|15
1640834780000|2021-12-30 03:26:20|90315.3|90234.9|90312.1|90238.2|90315.3|90251|90299.4|90234.9|14
1640834790000|2021-12-30 03:26:30|90301.1|90251.1|90298|90248|90315.1|90253|90298|90240.9|26
1640834800000|2021-12-30 03:26:40|90299.4|90249.4|90302.5|90252.5|90302.5|90252.5|90294.3|90244.3|15
1640834810000|2021-12-30 03:26:50|90299.5|90249.5|90303.2|90253.2|90303.2|90253.2|90298|90248|25
1640834820000|2021-12-30 03:27:00|90303.4|90253.4|90319.5|90248.6|90323.2|90258.9|90300.5|90241.1|35
1640834830000|2021-12-30 03:27:10|90323.2|90238.9|90325.3|90243.6|90325.7|90250.2|90319.6|90238.9|31
1640834840000|2021-12-30 03:27:20|90324.9|90247.7|90321.9|90244.6|90326.3|90249|90321.2|90242.7|22
1640834850000|2021-12-30 03:27:30|90321.8|90244.9|90332.2|90252.7|90332.2|90266.2|90305.3|90244.7|30
1640834860000|2021-12-30 03:27:40|90328.1|90253.5|90328.2|90245.5|90331.4|90267.6|90313.6|90245.5|24
1640834870000|2021-12-30 03:27:50|90331|90245.8|90328.5|90249.9|90331|90264.1|90314.1|90244.9|10
1640834880000|2021-12-30 03:28:00|90325.6|90250|90332.9|90253.6|90332.9|90270.4|90319.1|90250|30
1640834890000|2021-12-30 03:28:10|90318.3|90268.3|90336.2|90247.5|90336.2|90268.3|90317|90247.5|23
1640834900000|2021-12-30 03:28:20|90335.8|90250.3|90335.6|90246.8|90335.8|90250.3|90334.2|90246.8|4
1640834910000|2021-12-30 03:28:30|90332.5|90247.6|90324.5|90253.4|90339.9|90264.9|90314.4|90245.1|14
1640834920000|2021-12-30 03:28:40|90331.1|90247.4|90334.5|90256.7|90334.6|90266.7|90316.1|90247.4|16
1640834930000|2021-12-30 03:28:50|90335.1|90256.5|90336|90252.3|90336.3|90257.8|90332.4|90250.5|16
1640834940000|2021-12-30 03:29:00|90333.9|90255.1|90332|90256.6|90333.9|90256.6|90328.2|90250.8|28
1640834950000|2021-12-30 03:29:10|90331.8|90256.5|90311.2|90261.2|90334.5|90261.2|90311.2|90253.8|12
1640834960000|2021-12-30 03:29:20|90312|90262|90318.4|90268.4|90332.8|90268.4|90307.3|90248.3|11
1640834970000|2021-12-30 03:29:30|90318.5|90268.5|90319.3|90269.3|90333.6|90269.3|90317.9|90253.7|17
1640834980000|2021-12-30 03:29:40|90318.8|90268.8|90331|90258.8|90336|90270.6|90318.8|90251|12
1640834990000|2021-12-30 03:29:50|90331.4|90258.2|90314.7|90264.7|90335.1|90271.1|90314.7|90254.9|14
1640835000000|2021-12-30 03:30:00|90316.2|90266.2|90322.3|90272.3|90337.1|90272.3|90311.9|90257.2|29
1640835010000|2021-12-30 03:30:10|90336.1|90262.9|90330.9|90258.7|90337.7|90263.7|90330.4|90256.7|40
1640835020000|2021-12-30 03:30:20|90331.5|90258.8|90337.2|90258.1|90338.4|90261.3|90331.5|90256|45
1640835030000|2021-12-30 03:30:30|90337.1|90258|90329.4|90253.5|90337.1|90270.4|90320|90253.5|24
1640835040000|2021-12-30 03:30:40|90318.3|90268.3|90336.8|90262.2|90337.6|90269.6|90318.3|90258.5|43
1640835050000|2021-12-30 03:30:50|90337.3|90261.7|90343.1|90260.5|90347.3|90277|90327|90255.8|23
1640835060000|2021-12-30 03:31:00|90338.5|90266.1|90341.1|90258.8|90343.5|90275.3|90325.3|90258.8|23
1640835070000|2021-12-30 03:31:10|90339.1|90260.2|90334.2|90263.7|90344.2|90266.6|90315.4|90253.2|20
1640835080000|2021-12-30 03:31:20|90337.5|90260.8|90333.6|90261.1|90339|90274.9|90322.1|90259.9|17
1640835090000|2021-12-30 03:31:30|90323|90273|90323.3|90273.3|90335.5|90273.6|90322.7|90259.8|28
1640835100000|2021-12-30 03:31:40|90323.5|90273.5|90319.6|90269.6|90335.2|90274|90317.5|90262.4|46
1640835110000|2021-12-30 03:31:50|90320.1|90270.1|90315.9|90265.9|90331.1|90271|90315.9|90260.4|22
1640835120000|2021-12-30 03:32:00|90317|90267|90317.5|90267.5|90320.2|90270.2|90315|90265|14
1640835130000|2021-12-30 03:32:10|90332.1|90259.1|90322.3|90272.3|90338.2|90272.4|90321|90255.5|9
1640835140000|2021-12-30 03:32:20|90321.8|90271.8|90321.6|90271.6|90333.6|90271.8|90320.5|90258.6|11
1640835150000|2021-12-30 03:32:30|90331.7|90260.5|90322.2|90272.2|90334.7|90272.2|90321.3|90256.8|12
1640835160000|2021-12-30 03:32:40|90321.8|90271.8|90316.7|90266.7|90331.8|90271.8|90313.2|90247.3|12
1640835170000|2021-12-30 03:32:50|90315|90265|90316.6|90266.6|90319.8|90269.8|90311.9|90261.9|17
1640835180000|2021-12-30 03:33:00|90317.2|90267.2|90334|90260.5|90334.3|90268.8|90315.3|90259.9|18
1640835190000|2021-12-30 03:33:10|90336.3|90257.6|90321.3|90271.3|90336.3|90271.3|90321.1|90256.5|13
1640835200000|2021-12-30 03:33:20|90334.6|90256.3|90333|90260.1|90334.6|90271.5|90320.9|90256.3|8
1640835210000|2021-12-30 03:33:30|90321.4|90271.4|90332.4|90258.6|90332.4|90271.4|90321.4|90258.3|6
1640835220000|2021-12-30 03:33:40|90313.6|90263.6|90310.7|90260.7|90317.3|90267.3|90310.7|90260.7|10
1640835230000|2021-12-30 03:33:50|90313.2|90263.2|90315.6|90265.6|90322.6|90266.9|90312.8|90245.7|15
1640835240000|2021-12-30 03:34:00|90317|90267|90319.6|90269.6|90337.3|90270.6|90314.6|90254.4|18
1640835250000|2021-12-30 03:34:10|90319.8|90269.8|90318.9|90268.9|90331.4|90270.1|90318.9|90255.1|23
1640835260000|2021-12-30 03:34:20|90330.1|90257.5|90315|90265|90330.1|90269.7|90314.9|90257.5|31
1640835270000|2021-12-30 03:34:30|90315.3|90265.3|90311.5|90261.5|90325.7|90265.3|90311.5|90249.4|17
1640835280000|2021-12-30 03:34:40|90307.2|90257.2|90312.8|90262.8|90313|90263|90307.2|90257.2|14
1640835290000|2021-12-30 03:34:50|90312.9|90262.9|90315.4|90265.4|90323|90265.8|90311|90251.8|25
1640835300000|2021-12-30 03:35:00|90316.6|90266.6|90316.4|90266.4|90319.3|90269.3|90316|90266|40
1640835310000|2021-12-30 03:35:10|90315.8|90265.8|90317.3|90267.3|90327.2|90267.3|90314.1|90251.4|14
1640835320000|2021-12-30 03:35:20|90314.2|90264.2|90311.5|90261.5|90316.4|90266.4|90311.2|90261.2|20
1640835330000|2021-12-30 03:35:30|90309.3|90259.3|90314.3|90264.3|90314.5|90264.5|90307.5|90257.5|10
1640835340000|2021-12-30 03:35:40|90313.1|90263.1|90312.8|90262.8|90313.5|90263.5|90311.5|90261.5|7
1640835350000|2021-12-30 03:35:50|90311.3|90261.3|90310.7|90260.7|90321.9|90261.3|90309|90247.1|21
1640835360000|2021-12-30 03:36:00|90310.6|90260.6|90323|90250.7|90323|90261.8|90308.8|90250.7|19
1640835370000|2021-12-30 03:36:10|90323.2|90251.9|90312.4|90262.4|90323.9|90263.6|90311.9|90247.1|11
1640835380000|2021-12-30 03:36:20|90312.3|90262.3|90328.9|90251|90330|90269.6|90310.2|90249.9|33
1640835390000|2021-12-30 03:36:30|90314.6|90264.6|90328.9|90253.1|90332.1|90268|90314.6|90250.4|34
1640835400000|2021-12-30 03:36:40|90328.3|90253.2|90331|90250.3|90336.2|90263.4|90313.4|90247.2|18
1640835410000|2021-12-30 03:36:50|90333.2|90248.2|90309.3|90259.3|90333.2|90260|90309.3|90248.2|21
1640835420000|2021-12-30 03:37:00|90309.5|90259.5|90311.7|90261.7|90322.3|90261.9|90308.5|90250.2|22
1640835430000|2021-12-30 03:37:10|90321.5|90250.9|90315.4|90234.2|90322.7|90260.4|90299.5|90234.2|25
1640835440000|2021-12-30 03:37:20|90312.1|90238.7|90315.4|90239.2|90315.4|90251.3|90300.4|90238.7|10
1640835450000|2021-12-30 03:37:30|90322.6|90236.8|90303.5|90253.5|90322.6|90253.7|90301.1|90236.5|23
1640835460000|2021-12-30 03:37:40|90303.9|90253.9|90315|90235.7|90315|90253.9|90299.2|90235.7|12
1640835470000|2021-12-30 03:37:50|90312|90238.6|90302.6|90252.6|90319.9|90254.6|90302.6|90238.3|23
1640835480000|2021-12-30 03:38:00|90303.6|90253.6|90319|90242.1|90322.3|90253.6|90303.6|90241.2|15
1640835490000|2021-12-30 03:38:10|90320.4|90241.7|90315.7|90243.1|90320.4|90254.8|90303.6|90241.1|14
1640835500000|2021-12-30 03:38:20|90316.1|90241|90322|90237.9|90322|90241.6|90314.5|90237.9|7
1640835510000|2021-12-30 03:38:30|90310.3|90239.7|90299.5|90249.5|90319.5|90250.2|90299.5|90237.3|10
1640835520000|2021-12-30 03:38:40|90299.2|90249.2|90300|90250|90311.1|90250.3|90299.2|90239|7
1640835530000|2021-12-30 03:38:50|90311.2|90238.5|90300.4|90250.4|90313.7|90250.4|90300.2|90235.9|7
1640835540000|2021-12-30 03:39:00|90302.4|90252.4|90327.8|90233.7|90327.8|90252.4|90301.3|90233.7|7
1640835550000|2021-12-30 03:39:10|90315|90243.8|90321.2|90238.3|90323.1|90253|90303|90236.5|9
1640835560000|2021-12-30 03:39:20|90303.9|90253.9|90319.2|90238.3|90319.5|90254.8|90303.9|90238.3|6
1640835570000|2021-12-30 03:39:30|90315.2|90241.1|90300.5|90250.5|90317.4|90252.8|90300.5|90237.1|13
1640835580000|2021-12-30 03:39:40|90300.4|90250.4|90313.4|90236.4|90313.4|90250.4|90299.2|90236.4|7
1640835590000|2021-12-30 03:39:50|90301.7|90251.7|90300.5|90250.5|90314.8|90251.7|90299.8|90236.1|9
1640835600000|2021-12-30 03:40:00|90300.4|90250.4|90304.1|90254.1|90308.8|90258.8|90300.4|90250.4|22
1640835610000|2021-12-30 03:40:10|90303.8|90253.8|90301.5|90251.5|90304|90254|90301|90251|12
1640835620000|2021-12-30 03:40:20|90314|90242.1|90306.2|90256.2|90314|90256.2|90301|90237.8|9
1640835630000|2021-12-30 03:40:30|90304.3|90254.3|90302.6|90252.6|90317.2|90256.1|90302.4|90237.9|19
1640835640000|2021-12-30 03:40:40|90317.2|90237.9|90305.1|90255.1|90317.2|90260.2|90303.4|90237.9|17
1640835650000|2021-12-30 03:40:50|90304.9|90254.9|90321.8|90250.6|90341.5|90267.9|90304.9|90233.7|20
1640835660000|2021-12-30 03:41:00|90322.3|90250.4|90328.7|90249.2|90328.7|90261.2|90309.7|90247.7|25
1640835670000|2021-12-30 03:41:10|90332.7|90250.1|90335.3|90248.8|90335.3|90257.3|90330.5|90248.8|18
1640835680000|2021-12-30 03:41:20|90333.6|90249.1|90307.7|90257.7|90333.6|90258.2|90307.7|90245.7|18
1640835690000|2021-12-30 03:41:30|90307.6|90257.6|90322.2|90242.5|90322.5|90258.2|90306.6|90242.5|10
1640835700000|2021-12-30 03:41:40|90326.6|90254.8|90309.9|90259.9|90326.6|90264|90309.1|90248.4|15
1640835710000|2021-12-30 03:41:50|90309.7|90259.7|90325.1|90244.9|90325.6|90260.4|90309.2|90244.9|21
1640835720000|2021-12-30 03:42:00|90321.9|90247.5|90325.2|90245.1|90326.7|90259.1|90308.8|90244.3|15
1640835730000|2021-12-30 03:42:10|90315.6|90265.6|90340.8|90260.5|90342.1|90274.5|90312.8|90252.3|24
1640835740000|2021-12-30 03:42:20|90318.8|90268.8|90340.1|90248.4|90340.1|90270.4|90318.8|90248.3|17
1640835750000|2021-12-30 03:42:30|90339.5|90250.7|90345.3|90259.4|90345.3|90265.9|90330|90250.7|18
1640835760000|2021-12-30 03:42:40|90344.7|90261.1|90343.7|90256.2|90346.2|90261.1|90338.9|90256.2|8
1640835770000|2021-12-30 03:42:50|90332.1|90252.8|90330.4|90258|90349.7|90270.4|90318.9|90249.5|24
1640835780000|2021-12-30 03:43:00|90319.5|90269.5|90333.2|90255.3|90339.9|90270.8|90319.5|90249.6|23
1640835790000|2021-12-30 03:43:10|90332.6|90254.2|90330.2|90256.8|90337.1|90257.2|90329.2|90249.7|12
1640835800000|2021-12-30 03:43:20|90318.8|90258.2|90335.3|90262.4|90335.3|90274.3|90318.1|90254.4|17
1640835810000|2021-12-30 03:43:30|90337.5|90261.2|90333.7|90261.5|90339.2|90271.3|90321.2|90256.7|25
1640835820000|2021-12-30 03:43:40|90333.8|90262.9|90345.3|90249.8|90347.3|90270.3|90333.8|90249.7|12
1640835830000|2021-12-30 03:43:50|90346.1|90255.9|90345.2|90241.2|90347.6|90255.9|90345.2|90241.2|6
1640835840000|2021-12-30 03:44:00|90348.7|90244.7|90337.2|90255.7|90348.7|90262.6|90331.2|90244.7|14
1640835850000|2021-12-30 03:44:10|90332.5|90256.5|90336.9|90250.8|90336.9|90256.6|90330.3|90250.8|4
1640835860000|2021-12-30 03:44:20|90325.3|90275.3|90337.2|90259.5|90337.2|90275.3|90321.4|90259.5|6
1640835870000|2021-12-30 03:44:30|90332.8|90261.9|90327.1|90256.2|90334.8|90271.1|90316.8|90249.9|12
1640835880000|2021-12-30 03:44:40|90327.3|90256.4|90314|90264|90332.8|90272.9|90314|90254.6|13
1640835890000|2021-12-30 03:44:50|90313.1|90263.1|90316.1|90266.1|90331.1|90266.1|90309.3|90251|9
1640835900000|2021-12-30 03:45:00|90328.6|90253.4|90322.4|90272.4|90335.7|90277.6|90321.4|90253.4|28
1640835910000|2021-12-30 03:45:10|90323.1|90273.1|90322.8|90272.8|90338.4|90277.1|90322.5|90260.7|22
1640835920000|2021-12-30 03:45:20|90323|90273|90322.7|90272.7|90323.4|90273.4|90322.1|90272.1|22
1640835930000|2021-12-30 03:45:30|90322.6|90272.6|90325.4|90275.4|90344|90279.3|90318.9|90264.7|32
1640835940000|2021-12-30 03:45:40|90325.1|90275.1|90330.5|90280.5|90330.5|90280.5|90317.9|90267.9|19
1640835950000|2021-12-30 03:45:50|90339.5|90263.9|90334.5|90262.5|90339.5|90283|90317.4|90260.7|29
1640835960000|2021-12-30 03:46:00|90335.6|90262|90321.9|90271.9|90337.8|90272.4|90321.3|90257.3|14
1640835970000|2021-12-30 03:46:10|90327.9|90277.9|90327.5|90252.9|90328.1|90278.1|90313.8|90252.9|30
1640835980000|2021-12-30 03:46:20|90314.4|90264.4|90317.8|90267.8|90327.1|90273.1|90314.4|90254.4|20
1640835990000|2021-12-30 03:46:30|90318.2|90268.2|90317.9|90267.9|90319.1|90269.1|90317.6|90267.6|16
1640836000000|2021-12-30 03:46:40|90318.2|90268.2|90326.1|90276.1|90338.9|90276.1|90313.9|90251.8|15
1640836010000|2021-12-30 03:46:50|90326.3|90276.3|90314.9|90264.9|90334.5|90277.7|90314.3|90263.9|15
1640836020000|2021-12-30 03:47:00|90314.5|90264.5|90332.5|90255.1|90332.5|90266.6|90314.5|90251.3|12
1640836030000|2021-12-30 03:47:10|90340|90268.1|90332.2|90257.5|90340|90273.4|90319.9|90257.5|14
1640836040000|2021-12-30 03:47:20|90331.2|90258|90335|90251.1|90335|90270.2|90318.9|90251.1|11
1640836050000|2021-12-30 03:47:30|90338|90250.6|90322.7|90272.7|90338|90274.1|90321.1|90250.6|21
1640836060000|2021-12-30 03:47:40|90321.2|90271.2|90329.4|90250.3|90329.4|90272|90314.6|90250.3|12
1640836070000|2021-12-30 03:47:50|90326.7|90250.4|90321|90271|90326.8|90274.8|90315.3|90250.4|19
1640836080000|2021-12-30 03:48:00|90314.8|90264.8|90330.4|90254.1|90335.5|90269.2|90314.8|90245.7|25
1640836090000|2021-12-30 03:48:10|90336.8|90252.9|90317.4|90267.4|90336.8|90269.1|90317.4|90252.9|8
1640836100000|2021-12-30 03:48:20|90319.8|90269.8|90324.6|90274.6|90329.7|90274.6|90319|90258.7|16
1640836110000|2021-12-30 03:48:30|90324.7|90274.7|90313.8|90263.8|90333.7|90274.7|90313.8|90259|13
1640836120000|2021-12-30 03:48:40|90315|90265|90322.3|90272.3|90326.2|90276.2|90314.7|90264.7|9
1640836130000|2021-12-30 03:48:50|90314.3|90264.3|90321|90271|90321|90271|90314.3|90264.3|15
1640836140000|2021-12-30 03:49:00|90322.1|90272.1|90320.1|90270.1|90335.8|90272.1|90319.3|90259.5|21
1640836150000|2021-12-30 03:49:10|90329.7|90259.5|90326.3|90276.3|90333.1|90277.1|90320|90256|9
1640836160000|2021-12-30 03:49:20|90335.4|90262.1|90322.7|90272.7|90335.4|90273.7|90322.7|90262.1|12
1640836170000|2021-12-30 03:49:30|90318.9|90268.9|90316.3|90266.3|90332.2|90271.5|90316.3|90258.2|18
1640836180000|2021-12-30 03:49:40|90317.3|90267.3|90330.1|90280.1|90338.9|90280.1|90316.8|90266.3|19
1640836190000|2021-12-30 03:49:50|90327.9|90277.9|90339.1|90265.8|90349.5|90278.5|90327.5|90257.9|19
1640836200000|2021-12-30 03:50:00|90327.3|90277.3|90329.6|90279.6|90341|90280.8|90326.5|90264.5|21
1640836210000|2021-12-30 03:50:10|90340.4|90269.7|90326.4|90276.4|90342.3|90279.5|90326.4|90268.8|9
1640836220000|2021-12-30 03:50:20|90326.7|90276.7|90320.3|90270.3|90326.9|90276.9|90319.9|90269.9|11
1640836230000|2021-12-30 03:50:30|90320.9|90270.9|90326.7|90276.7|90327.6|90277.6|90318.2|90268.2|10
1640836240000|2021-12-30 03:50:40|90329.3|90279.3|90338.8|90268.3|90338.8|90279.3|90321.7|90268.3|10
1640836250000|2021-12-30 03:50:50|90341.6|90265.5|90346.7|90263.6|90350.2|90285.7|90335.7|90259.7|8
1640836260000|2021-12-30 03:51:00|90348.3|90260.5|90331.3|90281.3|90353.9|90282.1|90329.1|90260.5|13
1640836270000|2021-12-30 03:51:10|90330.6|90280.6|90343.5|90266.4|90343.5|90280.6|90329.3|90266.2|12
1640836280000|2021-12-30 03:51:20|90320.6|90270.6|90329.9|90279.9|90329.9|90279.9|90320.3|90270.3|12
1640836290000|2021-12-30 03:51:30|90325.8|90275.8|90325.3|90275.3|90326.4|90276.4|90323.6|90273.6|11
1640836300000|2021-12-30 03:51:40|90323.6|90273.6|90330.2|90280.2|90349.3|90280.4|90319|90260.9|12
1640836310000|2021-12-30 03:51:50|90330.6|90280.6|90327.8|90277.8|90339.8|90280.6|90326.4|90263.6|24
1640836320000|2021-12-30 03:52:00|90327.4|90277.4|90329.5|90279.5|90339.4|90281.5|90326.6|90263.6|18
1640836330000|2021-12-30 03:52:10|90329.4|90279.4|90331|90281|90335.1|90285.1|90325.4|90275.4|29
1640836340000|2021-12-30 03:52:20|90330.2|90280.2|90332.8|90282.8|90350.8|90283.6|90330.1|90265.6|37
1640836350000|2021-12-30 03:52:30|90333.3|90283.3|90331.9|90281.9|90349|90283.8|90331.9|90266|41
1640836360000|2021-12-30 03:52:40|90342.9|90270.1|90355.1|90267.5|90356.7|90286.6|90336.6|90264|14
1640836370000|2021-12-30 03:52:50|90332.9|90282.9|90332.6|90282.6|90346.4|90283.9|90331.4|90269.3|17
1640836380000|2021-12-30 03:53:00|90332.5|90282.5|90333.3|90283.3|90334.9|90284.9|90331.9|90281.9|11
1640836390000|2021-12-30 03:53:10|90330.2|90280.2|90328.3|90278.3|90330.6|90280.6|90328.3|90278.3|9
1640836400000|2021-12-30 03:53:20|90329.5|90279.5|90351.5|90266.1|90351.5|90289.1|90323.8|90266.1|19
1640836410000|2021-12-30 03:53:30|90347.1|90273.6|90351.4|90271.1|90352.7|90285.5|90333.9|90270.6|18
1640836420000|2021-12-30 03:53:40|90350|90271.3|90349.9|90273.9|90356.4|90275.8|90346.7|90266.2|10
1640836430000|2021-12-30 03:53:50|90350.4|90269.7|90346.1|90296.1|90355.3|90296.6|90338.7|90269.1|24
1640836440000|2021-12-30 03:54:00|90345.5|90295.5|90352|90280.4|90355.2|90295.5|90342.1|90280.4|23
1640836450000|2021-12-30 03:54:10|90341.8|90291.8|90368.8|90269.1|90372.8|90299.3|90340.3|90269.1|17
1640836460000|2021-12-30 03:54:20|90369.2|90283.5|90354.6|90277.5|90371.2|90293.6|90342.8|90273.3|16
1640836470000|2021-12-30 03:54:30|90353.5|90277.8|90356.2|90285.7|90358.9|90299.4|90342.9|90275.6|24
1640836480000|2021-12-30 03:54:40|90361.8|90283.8|90346.3|90296.3|90364.2|90297.8|90346.1|90278.1|15
1640836490000|2021-12-30 03:54:50|90358.3|90286.3|90357.5|90285.3|90361.8|90296.3|90346.3|90281.3|10
1640836500000|2021-12-30 03:55:00|90359.6|90284.7|90345|90295|90362.8|90299.9|90342.7|90279.9|17
1640836510000|2021-12-30 03:55:10|90343.8|90293.8|90345.9|90295.9|90348.7|90298.7|90338.1|90288.1|22
1640836520000|2021-12-30 03:55:20|90343.5|90293.5|90360.9|90289.5|90360.9|90297.1|90342.3|90282.3|9
1640836530000|2021-12-30 03:55:30|90348.9|90298.9|90359.9|90287.8|90363.4|90298.9|90347.4|90281.4|9
1640836540000|2021-12-30 03:55:40|90361.7|90283.7|90361.4|90280.4|90364.1|90298.6|90347.5|90280.4|17
1640836550000|2021-12-30 03:55:50|90361.3|90278.7|90343.9|90293.9|90362.3|90298.6|90334.6|90277.9|27
1640836560000|2021-12-30 03:56:00|90342.3|90292.3|90336.9|90286.9|90344.6|90292.4|90335.8|90274.6|9
1640836570000|2021-12-30 03:56:10|90344.6|90258.7|90347.1|90297.1|90355.2|90298.2|90344.6|90258.7|21
1640836580000|2021-12-30 03:56:20|90347.7|90297.7|90360.8|90280.7|90367|90298.4|90346.7|90277.4|14
1640836590000|2021-12-30 03:56:30|90358.8|90284.9|90345.6|90295.6|90362.8|90296.6|90345.6|90277.9|9
1640836600000|2021-12-30 03:56:40|90348|90298|90362.2|90283.5|90362.2|90298.2|90347.9|90283.5|16
1640836610000|2021-12-30 03:56:50|90372.4|90268.4|90345.9|90295.9|90372.4|90298|90345.9|90266.5|9
1640836620000|2021-12-30 03:57:00|90346.1|90296.1|90348.4|90298.4|90362.5|90299.8|90346.1|90279.3|10
1640836630000|2021-12-30 03:57:10|90359.6|90287|90348.7|90298.7|90363.8|90301.1|90348.6|90280|14
1640836640000|2021-12-30 03:57:20|90349.5|90299.5|90349.9|90299.9|90358.3|90299.9|90347.7|90288.1|20
1640836650000|2021-12-30 03:57:30|90350.1|90300.1|90350|90300|90363.9|90301.2|90348.3|90281.4|15
1640836660000|2021-12-30 03:57:40|90349.9|90299.9|90347.9|90297.9|90361.2|90299.9|90347.5|90279.5|14
1640836670000|2021-12-30 03:57:50|90348.8|90298.8|90346.3|90296.3|90361.1|90298.8|90346.3|90281.8|16
1640836680000|2021-12-30 03:58:00|90346.5|90296.5|90351.4|90301.4|90370.9|90305.4|90346.5|90284|29
1640836690000|2021-12-30 03:58:10|90352.1|90302.1|90356.4|90306.4|90366.9|90307.2|90352.1|90289.3|32
1640836700000|2021-12-30 03:58:20|90356|90306|90365.4|90292.1|90368.4|90306|90354.7|90291.3|14
1640836710000|2021-12-30 03:58:30|90365|90293.2|90346.2|90296.2|90367.5|90304.3|90346.2|90291.1|19
1640836720000|2021-12-30 03:58:40|90345.2|90295.2|90346.5|90296.5|90352.4|90302.4|90344.9|90263.9|16
1640836730000|2021-12-30 03:58:50|90348.3|90298.3|90345.6|90295.6|90349.5|90299.5|90343.2|90293.2|13
1640836740000|2021-12-30 03:59:00|90346.2|90296.2|90368.9|90280.1|90368.9|90296.6|90344.2|90280|13
1640836750000|2021-12-30 03:59:10|90368.1|90281.8|90351.5|90301.5|90368.1|90304.9|90351.3|90281.8|27
1640836760000|2021-12-30 03:59:20|90351.1|90301.1|90366.7|90285.4|90367|90301.4|90350.8|90284.6|17
1640836770000|2021-12-30 03:59:30|90365.4|90287.7|90348.1|90298.1|90365.4|90306.3|90348.1|90287.7|38
1640836780000|2021-12-30 03:59:40|90347.2|90297.2|90346.3|90296.3|90350.4|90300.4|90344.6|90294.6|20
1640836790000|2021-12-30 03:59:50|90353.1|90303.1|90371.5|90276.9|90371.5|90303.1|90345.7|90275.7|13
1640836800000|2021-12-30 04:00:00|90349.2|90299.2|90363.2|90293.2|90365.6|90304.9|90349.2|90287.6|37
1640836810000|2021-12-30 04:00:10|90364.7|90292.2|90353.9|90303.9|90366.6|90304.7|90353.2|90290.2|19
1640836820000|2021-12-30 04:00:20|90355.5|90305.5|90371.4|90299.7|90375.5|90313.4|90355.1|90287.9|30
1640836830000|2021-12-30 04:00:30|90361.4|90311.4|90359.3|90309.3|90375.8|90313.3|90359.3|90296.1|26
1640836840000|2021-12-30 04:00:40|90370.1|90299.3|90357.9|90307.9|90373.6|90309.7|90357.5|90292.8|18
1640836850000|2021-12-30 04:00:50|90358.4|90308.4|90358.6|90308.6|90373|90309.3|90358.4|90287.8|9
1640836860000|2021-12-30 04:01:00|90368.5|90298.2|90358.6|90308.6|90370.2|90308.6|90358|90295.9|24
1640836870000|2021-12-30 04:01:10|90358.9|90308.9|90367.9|90294.2|90374.7|90308.9|90347.3|90287.5|10
1640836880000|2021-12-30 04:01:20|90366.2|90295.6|90374.2|90296.6|90374.2|90312.9|90362.4|90289.9|14
1640836890000|2021-12-30 04:01:30|90374.3|90296.4|90374.7|90293.8|90374.8|90296.5|90373.1|90292.9|5
1640836900000|2021-12-30 04:01:40|90374.5|90292.6|90368.9|90295.8|90375.7|90296.8|90368.9|90291.1|12
1640836910000|2021-12-30 04:01:50|90374.9|90291.9|90378.3|90285.2|90378.4|90291.9|90374.9|90285.2|5
1640836920000|2021-12-30 04:02:00|90376.9|90286|90360.3|90310.3|90376.9|90310.3|90351|90286|11
1640836930000|2021-12-30 04:02:10|90358.7|90308.7|90368.4|90297.4|90376.7|90308.7|90352.8|90287.6|17
1640836940000|2021-12-30 04:02:20|90372.5|90292.6|90371.8|90298.3|90374.6|90298.3|90371.6|90287.7|6
1640836950000|2021-12-30 04:02:30|90371.3|90298.5|90360.9|90310.9|90375|90313|90360.7|90294.7|19
1640836960000|2021-12-30 04:02:40|90360.8|90310.8|90361.6|90291.2|90373.2|90310.8|90352|90291.1|17
1640836970000|2021-12-30 04:02:50|90351.8|90301.8|90373.7|90296.3|90373.7|90312.1|90351.8|90291.1|18
1640836980000|2021-12-30 04:03:00|90372.6|90296.5|90375.8|90290|90375.8|90308.7|90358.3|90290|12
1640836990000|2021-12-30 04:03:10|90377.1|90291.6|90373.2|90296|90377.1|90310.3|90360.3|90291.6|12
1640837000000|2021-12-30 04:03:20|90375.9|90293.7|90362.5|90312.5|90378|90314.5|90362.5|90291.6|9
1640837010000|2021-12-30 04:03:30|90373|90302|90373.5|90300.7|90374.4|90312.9|90362.4|90298.4|9
1640837020000|2021-12-30 04:03:40|90350.9|90300.9|90361.7|90311.7|90361.7|90311.7|90350.9|90300.9|7
1640837030000|2021-12-30 04:03:50|90358.9|90308.9|90352.6|90302.6|90373.6|90308.9|90351.6|90288.6|9
1640837040000|2021-12-30 04:04:00|90354.1|90304.1|90379.8|90296.5|90379.8|90306.1|90353.5|90293|11
1640837050000|2021-12-30 04:04:10|90376.5|90297.8|90379.1|90292.5|90381.6|90297.8|90375.3|90289.8|9
1640837060000|2021-12-30 04:04:20|90372|90300.8|90378|90291.4|90378.2|90301|90372|90291.4|12
1640837070000|2021-12-30 04:04:30|90377.5|90292.2|90361.8|90311.8|90377.5|90314.1|90352.6|90289.5|11
1640837080000|2021-12-30 04:04:40|90359.1|90309.1|90372.9|90288.6|90372.9|90310|90359.1|90288.6|5
1640837090000|2021-12-30 04:04:50|90373|90290.5|90377.6|90296.9|90377.6|90315.1|90352.1|90290.5|10
1640837100000|2021-12-30 04:05:00|90378.8|90294.3|90361.4|90311.4|90378.8|90312.7|90361.4|90294.3|17
1640837110000|2021-12-30 04:05:10|90374.1|90298.8|90363.1|90313.1|90378|90313.3|90362.9|90294|11
1640837120000|2021-12-30 04:05:20|90374.1|90302.1|90353.2|90303.2|90378.4|90303.2|90353.2|90295.3|9
1640837130000|2021-12-30 04:05:30|90362.3|90283.6|90361.4|90311.4|90363.6|90313.6|90358.3|90279|8
1640837140000|2021-12-30 04:05:40|90359.5|90309.5|90357|90307|90362.2|90312.2|90354.4|90304.4|18
1640837150000|2021-12-30 04:05:50|90365.1|90315.1|90362.1|90312.1|90373.7|90315.1|90357|90294|19
1640837160000|2021-12-30 04:06:00|90363.2|90313.2|90376.3|90295.2|90377|90313.2|90362.2|90295.2|15
1640837170000|2021-12-30 04:06:10|90376.2|90293.1|90378.5|90295.8|90379.2|90301.2|90376.2|90293|8
1640837180000|2021-12-30 04:06:20|90380.4|90300.7|90366.9|90295.3|90381|90312.6|90355.8|90295.3|10
1640837190000|2021-12-30 04:06:30|90377.3|90279.3|90376.7|90291.2|90381.4|90299.6|90373.3|90279.3|9
1640837200000|2021-12-30 04:06:40|90376.5|90289.3|90372.7|90287.3|90376.5|90307.6|90350.4|90287.3|7
1640837210000|2021-12-30 04:06:50|90373.9|90289.2|90359.4|90309.4|90379.9|90309.4|90359.4|90287|8
1640837220000|2021-12-30 04:07:00|90368.2|90297.4|90358.9|90308.9|90370.3|90308.9|90357.3|90294.8|16
1640837230000|2021-12-30 04:07:10|90369.4|90298.2|90371.6|90296.7|90371.6|90310.4|90359|90296.7|14
1640837240000|2021-12-30 04:07:20|90359.5|90289.1|90360.2|90310.2|90373.7|90311.2|90359.5|90287.5|12
1640837250000|2021-12-30 04:07:30|90359.4|90309.4|90357.2|90307.2|90359.4|90309.4|90354.2|90304.2|8
1640837260000|2021-12-30 04:07:40|90356.1|90306.1|90358.1|90308.1|90372.3|90311.8|90356.1|90288.6|11
1640837270000|2021-12-30 04:07:50|90372.9|90295.6|90360.6|90310.6|90375.7|90310.6|90358.8|90291.9|15
1640837280000|2021-12-30 04:08:00|90370.6|90297.7|90358.8|90308.8|90371.2|90311.1|90358.8|90296.2|22
1640837290000|2021-12-30 04:08:10|90369.5|90297.4|90377.4|90277.6|90377.4|90297.4|90367.9|90274.5|8
1640837300000|2021-12-30 04:08:20|90377|90276.3|90359.1|90309.1|90377.8|90311.3|90359.1|90273|13
1640837310000|2021-12-30 04:08:30|90374.2|90270.2|90370.8|90291.6|90379.2|90306.9|90355|90269.6|14
1640837320000|2021-12-30 04:08:40|90374.2|90289.6|90380.3|90290.6|90381.6|90301.6|90372.8|90284.1|8
1640837330000|2021-12-30 04:08:50|90380.1|90284.4|90379.4|90284|90380.6|90285.7|90379.4|90283.5|5
1640837340000|2021-12-30 04:09:00|90380.4|90283.3|90355|90305|90380.4|90309.5|90355|90283.3|17
1640837350000|2021-12-30 04:09:10|90362.7|90312.7|90370|90293.8|90370.6|90312.7|90362.7|90293.8|3
1640837360000|2021-12-30 04:09:20|90359.3|90309.3|90359|90309|90367.1|90309.3|90358|90296.9|8
1640837370000|2021-12-30 04:09:30|90359.1|90309.1|90356.4|90306.4|90371.4|90309.9|90356.4|90295.5|9
1640837380000|2021-12-30 04:09:40|90369.3|90288.8|90357.3|90307.3|90373.5|90309.2|90357.3|90287.6|5
1640837390000|2021-12-30 04:09:50|90369.3|90295.3|90372.8|90293.3|90376.3|90309.5|90359.5|90288.9|10
1640837400000|2021-12-30 04:10:00|90374.9|90291.7|90371|90294.8|90374.9|90311.8|90361.1|90290.4|9
1640837410000|2021-12-30 04:10:10|90365.8|90295.2|90371.4|90286.4|90371.4|90308.8|90354.5|90286.4|9
1640837420000|2021-12-30 04:10:20|90369|90294.7|90359|90309|90373.9|90311.2|90358.9|90289.7|14
1640837430000|2021-12-30 04:10:30|90359.4|90309.4|90369.1|90298.3|90376.5|90310.7|90359.4|90291.1|13
1640837440000|2021-12-30 04:10:40|90369.3|90298.4|90370.3|90297.7|90373.9|90310.1|90359.5|90291.8|19
1640837450000|2021-12-30 04:10:50|90372.4|90294.7|90361.3|90311.3|90374.1|90312.8|90361.3|90294.7|9
1640837460000|2021-12-30 04:11:00|90371.6|90295.3|90360.3|90310.3|90371.6|90310.3|90358.9|90295.3|8
1640837470000|2021-12-30 04:11:10|90359|90309|90369.8|90289.4|90370.1|90311.7|90357.9|90289.4|14
1640837480000|2021-12-30 04:11:20|90367.9|90293.1|90372|90295.7|90372|90308.2|90356.1|90288.2|8
1640837490000|2021-12-30 04:11:30|90370.5|90297.1|90360.9|90310.9|90373.6|90312.6|90359.4|90296|10
1640837500000|2021-12-30 04:11:40|90372.6|90294.5|90363.5|90313.5|90376.1|90313.5|90360.5|90290.8|19
1640837510000|2021-12-30 04:11:50|90363.4|90313.4|90357.8|90307.8|90372.3|90313.4|90357.8|90296.4|15
1640837520000|2021-12-30 04:12:00|90366.5|90293.1|90368.7|90298.5|90368.7|90311.1|90357.1|90292.8|19
1640837530000|2021-12-30 04:12:10|90370.4|90299.8|90370.7|90296|90370.7|90307|90356.8|90291.3|13
1640837540000|2021-12-30 04:12:20|90370|90298|90362.5|90312.5|90372.5|90314.7|90362.5|90293.7|8
1640837550000|2021-12-30 04:12:30|90363.1|90313.1|90362.3|90312.3|90373.4|90313.1|90361.4|90300.9|12
1640837560000|2021-12-30 04:12:40|90371.6|90300.9|90360|90310|90374.8|90313.2|90360|90300.9|9
1640837570000|2021-12-30 04:12:50|90359.5|90309.5|90359.1|90309.1|90359.6|90309.6|90355.7|90305.7|19
1640837580000|2021-12-30 04:13:00|90358.3|90308.3|90373.6|90299.9|90373.6|90312.8|90356.4|90299.9|11
1640837590000|2021-12-30 04:13:10|90372.6|90309.3|90368.3|90294.5|90372.6|90309.3|90354.3|90289.5|11
1640837600000|2021-12-30 04:13:20|90373.4|90289|90363.2|90313.2|90373.8|90313.2|90360.4|90285.4|9
1640837610000|2021-12-30 04:13:30|90361.7|90311.7|90358.2|90308.2|90374.1|90311.7|90358.2|90294.3|16
1640837620000|2021-12-30 04:13:40|90370.3|90296.7|90357.5|90307.5|90372.3|90307.5|90353.1|90285.8|13
1640837630000|2021-12-30 04:13:50|90354|90304|90356.7|90306.7|90370.6|90307.6|90354|90290.7|12
1640837640000|2021-12-30 04:14:00|90357.3|90307.3|90369.1|90294.5|90369.9|90310.6|90354.7|90291.1|25
1640837650000|2021-12-30 04:14:10|90372.4|90292.7|90371.5|90293.1|90374.9|90310.3|90360.3|90287.6|6
1640837660000|2021-12-30 04:14:20|90374.5|90296.8|90369.8|90297.6|90375.2|90309.8|90359.8|90291.3|8
1640837670000|2021-12-30 04:14:30|90372.1|90296.2|90367.1|90289.9|90374.5|90296.2|90367.1|90287.7|5
1640837680000|2021-12-30 04:14:40|90369.8|90288.7|90367.8|90296.2|90373.9|90311.6|90359.3|90288.7|12
1640837690000|2021-12-30 04:14:50|90358.3|90308.3|90368.3|90287.3|90369|90308.4|90357.3|90287.3|9
1640837700000|2021-12-30 04:15:00|90372.1|90281.9|90368.4|90297.5|90374.8|90311.3|90354.8|90281.9|27
1640837710000|2021-12-30 04:15:10|90374.5|90291.9|90375|90290.7|90376.1|90296.4|90370.4|90289.6|9
1640837720000|2021-12-30 04:15:20|90370.9|90295.3|90360.7|90310.7|90374.7|90310.7|90359.9|90288.4|13
1640837730000|2021-12-30 04:15:30|90372.7|90298.1|90361.2|90311.2|90377|90313.9|90361|90292.3|11
1640837740000|2021-12-30 04:15:40|90369.6|90295.3|90371.5|90290.6|90374.1|90312.8|90362.8|90282.6|15
1640837750000|2021-12-30 04:15:50|90374.1|90291.2|90370.4|90299.1|90375.5|90312|90358.4|90291.2|17
1640837760000|2021-12-30 04:16:00|90360.1|90310.1|90369.7|90297.5|90374.2|90310.1|90360.1|90289|13
1640837770000|2021-12-30 04:16:10|90371.2|90296|90374.5|90297.1|90374.6|90312.6|90359.4|90291.6|18
1640837780000|2021-12-30 04:16:20|90374.7|90296.6|90362.8|90312.8|90376.1|90313.6|90360.2|90291.7|14
1640837790000|2021-12-30 04:16:30|90366.8|90296.7|90354.6|90304.6|90366.8|90307.3|90354.6|90292.9|5
1640837800000|2021-12-30 04:16:40|90366.6|90294.1|90361.6|90311.6|90366.6|90312.3|90346.3|90293.9|9
1640837810000|2021-12-30 04:16:50|90358.6|90308.6|90380.8|90289.8|90380.8|90308.6|90358.6|90289.8|6
1640837820000|2021-12-30 04:17:00|90361|90311|90373.4|90297.4|90373.5|90313.6|90360.5|90297.4|17
1640837830000|2021-12-30 04:17:10|90360.8|90310.8|90373.6|90299.3|90374|90312.7|90360.7|90296|13
1640837840000|2021-12-30 04:17:20|90361.8|90311.8|90354.4|90304.4|90372.2|90311.8|90348.2|90298.2|7
1640837850000|2021-12-30 04:17:30|90351.9|90301.9|90358.5|90308.5|90363.7|90313.7|90351.9|90301.9|11
1640837860000|2021-12-30 04:17:40|90368.7|90297.6|90376.3|90292.6|90376.3|90304.6|90354.6|90292.6|5
1640837870000|2021-12-30 04:17:50|90376.6|90291.7|90368.9|90298.9|90383.1|90309.2|90358.3|90279.1|8
1640837880000|2021-12-30 04:18:00|90359.1|90309.1|90369.3|90299.2|90371.7|90309.4|90359.1|90296.6|6
1640837890000|2021-12-30 04:18:10|90369.4|90299.1|90363.7|90291|90374.4|90311.1|90361.1|90291|16
1640837900000|2021-12-30 04:18:20|90362.3|90290.9|90355.9|90305.9|90362.3|90307.5|90353.1|90290.9|6
1640837910000|2021-12-30 04:18:30|90354.6|90304.6|90357.7|90307.7|90369.1|90309.1|90354.6|90297.4|4
1640837920000|2021-12-30 04:18:40|90355.7|90305.7|90375.8|90292.3|90375.8|90309.8|90355.7|90292.3|7
1640837930000|2021-12-30 04:18:50|90361|90311|90364.1|90314.1|90374.5|90314.1|90361|90295.1|5
1640837940000|2021-12-30 04:19:00|90363.7|90313.7|90373.6|90296.4|90373.6|90313.7|90361.2|90295.2|25
1640837950000|2021-12-30 04:19:10|90373.3|90299|90375|90283.4|90375|90299|90372.9|90283.4|6
1640837960000|2021-12-30 04:19:20|90352.5|90283.3|90351.7|90301.7|90352.8|90302.8|90351.7|90283.3|5
1640837970000|2021-12-30 04:19:30|90349.9|90299.9|90372.8|90297|90372.8|90309.4|90349.9|90289.8|15
1640837980000|2021-12-30 04:19:40|90373|90295.9|90379.7|90289.1|90379.7|90295.9|90373|90289.1|4
1640837990000|2021-12-30 04:19:50|90360.3|90310.3|90375.3|90293.3|90375.3|90310.3|90360|90293.3|10
1640838000000|2021-12-30 04:20:00|90375.7|90297.1|90358.1|90308.1|90376.4|90311.9|90357|90295.4|15
1640838010000|2021-12-30 04:20:10|90356.8|90306.8|90375.4|90304|90375.4|90307.3|90352.9|90291.7|5
1640838020000|2021-12-30 04:20:20|90367|90317|90393.5|90313|90403.9|90328|90367|90301.7|33
1640838030000|2021-12-30 04:20:30|90391.8|90314.6|90377.2|90327.2|90396.8|90329.5|90377.1|90303.5|22
1640838040000|2021-12-30 04:20:40|90389.9|90311.9|90372.3|90322.3|90391|90323.2|90372.3|90309.5|17
1640838050000|2021-12-30 04:20:50|90372.4|90322.4|90372.6|90322.6|90387.5|90323.6|90372.2|90305.8|14
1640838060000|2021-12-30 04:21:00|90383.9|90312.4|90383.3|90311|90387.1|90323.1|90373.1|90306.8|15
1640838070000|2021-12-30 04:21:10|90386.4|90309.2|90382.4|90308.6|90388.2|90323|90372.8|90308.2|16
1640838080000|2021-12-30 04:21:20|90383.8|90308.7|90388.1|90303.5|90388.1|90322.9|90371.4|90303.5|22
1640838090000|2021-12-30 04:21:30|90382.2|90311.1|90383.1|90309.4|90386.4|90311.1|90381.8|90304.6|7
1640838100000|2021-12-30 04:21:40|90387.4|90303.5|90384.1|90310.4|90387.7|90322.8|90371.2|90303.5|11
1640838110000|2021-12-30 04:21:50|90378|90307.3|90369.1|90319.1|90382|90319.1|90367.5|90294.6|6
1640838120000|2021-12-30 04:22:00|90369.8|90319.8|90376.4|90302.3|90376.4|90322.6|90366.7|90302.3|14
1640838130000|2021-12-30 04:22:10|90369.9|90319.9|90386.4|90304.3|90386.5|90320.8|90366.9|90304.3|12
1640838140000|2021-12-30 04:22:20|90371.5|90321.5|90378.8|90305.3|90381.6|90321.7|90368|90304.8|19
1640838150000|2021-12-30 04:22:30|90380.5|90303.7|90366.4|90316.4|90384|90316.4|90366.4|90298.2|9
1640838160000|2021-12-30 04:22:40|90376.9|90305.6|90389.8|90288.8|90389.9|90316.2|90366.2|90288.8|15
1640838170000|2021-12-30 04:22:50|90391.9|90307.3|90389.5|90293.4|90391.9|90307.3|90381.5|90293.1|9
1640838180000|2021-12-30 04:23:00|90390.3|90295.6|90384.4|90302.3|90390.3|90304.9|90379.7|90295.2|9
1640838190000|2021-12-30 04:23:10|90387.9|90302.1|90383|90298.5|90388.2|90304.7|90378.1|90298.5|10
1640838200000|2021-12-30 04:23:20|90382.5|90297|90378.7|90303.1|90382.5|90303.2|90378.1|90297|3
1640838210000|2021-12-30 04:23:30|90367.1|90317.1|90378.6|90305.8|90379.7|90317.6|90367.1|90303.9|17
1640838220000|2021-12-30 04:23:40|90360.7|90310.7|90357.9|90307.9|90371.7|90311.3|90357.9|90295.9|7
1640838230000|2021-12-30 04:23:50|90356.5|90306.5|90355.4|90305.4|90358.8|90308.8|90354.3|90304.3|6
1640838240000|2021-12-30 04:24:00|90357.5|90307.5|90387.1|90302.5|90387.1|90307.8|90357.5|90300.5|32
1640838250000|2021-12-30 04:24:10|90387.3|90302.2|90388.1|90298.5|90388.3|90304|90384|90296.8|9
1640838260000|2021-12-30 04:24:20|90381.2|90305.2|90382.1|90302.8|90384.1|90307.1|90381|90300.8|8
1640838270000|2021-12-30 04:24:30|90381.3|90299.4|90361.7|90311.7|90381.3|90314.8|90361.7|90299.4|9
1640838280000|2021-12-30 04:24:40|90361.3|90311.3|90359.8|90309.8|90379.8|90313.7|90359.8|90295|11
1640838290000|2021-12-30 04:24:50|90356.7|90306.7|90378.9|90300.8|90378.9|90309.6|90352.4|90300.8|8
1640838300000|2021-12-30 04:25:00|90381.4|90297|90384|90308.4|90384.5|90319|90369|90296.3|14
1640838310000|2021-12-30 04:25:10|90383.4|90303.4|90385.5|90299.4|90385.6|90306.7|90382.1|90299.4|9
1640838320000|2021-12-30 04:25:20|90384.6|90306.7|90384.6|90307.3|90384.6|90307.3|90380.2|90304.9|7
1640838330000|2021-12-30 04:25:30|90386.1|90306|90366.2|90316.2|90388.3|90316.9|90363.7|90303.4|12
1640838340000|2021-12-30 04:25:40|90362.5|90312.5|90360.7|90310.7|90378.7|90314.1|90359.1|90303.1|11
1640838350000|2021-12-30 04:25:50|90359.6|90309.6|90379.4|90307.2|90386|90309.6|90359.3|90296.3|11
1640838360000|2021-12-30 04:26:00|90382.6|90304.3|90381.3|90306.1|90382.6|90319.3|90368.5|90304.3|23
1640838370000|2021-12-30 04:26:10|90381.6|90303.9|90380.4|90305.8|90383.9|90318.3|90368.3|90302.5|9
1640838380000|2021-12-30 04:26:20|90382.7|90303|90361.5|90311.5|90382.7|90319.3|90361.5|90303|8
1640838390000|2021-12-30 04:26:30|90360.9|90310.9|90364.7|90314.7|90370.4|90317|90360.9|90299.9|17
1640838400000|2021-12-30 04:26:40|90365.5|90315.5|90384.3|90300.9|90384.3|90316.7|90359.6|90300.9|14
1640838410000|2021-12-30 04:26:50|90385.6|90299.1|90368.2|90318.2|90385.6|90318.2|90368.2|90299.1|10
1640838420000|2021-12-30 04:27:00|90368.4|90318.4|90381.3|90304.4|90383.3|90318.8|90368.4|90302|13
1640838430000|2021-12-30 04:27:10|90381|90305.2|90360.9|90310.9|90381|90317.9|90360.9|90304.5|12
1640838440000|2021-12-30 04:27:20|90361.6|90311.6|90363.1|90313.1|90365.8|90315.8|90360.1|90310.1|21
1640838450000|2021-12-30 04:27:30|90362.6|90312.6|90362.6|90312.6|90371.9|90315.4|90361.9|90300.8|17
1640838460000|2021-12-30 04:27:40|90373.6|90301.9|90368.3|90318.3|90389|90318.3|90362.5|90293.8|13
1640838470000|2021-12-30 04:27:50|90367.9|90317.9|90383.8|90300.1|90383.8|90319|90367.9|90300.1|8
1640838480000|2021-12-30 04:28:00|90367.9|90317.9|90383|90301.3|90383|90318.2|90367.8|90301.3|6
1640838490000|2021-12-30 04:28:10|90380.6|90304.2|90375.2|90300.4|90383.6|90318.1|90367.4|90299.9|8
1640838500000|2021-12-30 04:28:20|90379.8|90296|90362|90312|90379.8|90315.7|90360.9|90290.6|14
1640838510000|2021-12-30 04:28:30|90370.4|90298.9|90378.2|90305|90378.2|90316.4|90362.9|90298.9|13
1640838520000|2021-12-30 04:28:40|90382.6|90300.3|90378.8|90306.9|90387.7|90306.9|90378.8|90297.3|7
1640838530000|2021-12-30 04:28:50|90382.7|90301.3|90379.6|90306.6|90382.7|90306.6|90378.2|90301.3|7
1640838540000|2021-12-30 04:29:00|90383.4|90303.5|90382.8|90304.5|90383.4|90306.9|90379.3|90303.5|11
1640838550000|2021-12-30 04:29:10|90370|90299.1|90388.3|90316|90391.7|90329.9|90362.2|90299.1|30
1640838560000|2021-12-30 04:29:20|90390.4|90327.7|90390.4|90308.5|90395.2|90327.7|90377.7|90305.4|13
1640838570000|2021-12-30 04:29:30|90393.5|90307.7|90392.1|90307.7|90393.5|90325.4|90375.4|90305.2|11
1640838580000|2021-12-30 04:29:40|90390.4|90308.2|90385.7|90315.2|90391.7|90325.4|90375.4|90308.1|26
1640838590000|2021-12-30 04:29:50|90385.5|90314.7|90386.4|90312|90389.2|90325.3|90374.8|90310.1|13
1640838600000|2021-12-30 04:30:00|90386.6|90311.5|90371.7|90321.7|90388.6|90325.1|90371.6|90296.5|15
1640838610000|2021-12-30 04:30:10|90371.6|90321.6|90379.2|90329.2|90395.4|90330.9|90366.4|90316.2|24
1640838620000|2021-12-30 04:30:20|90393.3|90315.9|90379.8|90329.8|90393.3|90330.1|90378.8|90315.9|20
1640838630000|2021-12-30 04:30:30|90390.6|90318.4|90394.5|90312.5|90394.5|90329.5|90378.7|90312.5|14
1640838640000|2021-12-30 04:30:40|90394.7|90311.5|90372.2|90322.2|90395.2|90326.9|90372.2|90311.2|7
1640838650000|2021-12-30 04:30:50|90381.9|90310.9|90368.9|90318.9|90391|90330.1|90368.9|90303.3|8
1640838660000|2021-12-30 04:31:00|90377.1|90327.1|90369|90319|90380.8|90330.8|90368|90318|10
1640838670000|2021-12-30 04:31:10|90370.2|90320.2|90401.7|90308.9|90402|90320.2|90370.2|90308.9|7
1640838680000|2021-12-30 04:31:20|90402.3|90310.7|90397.5|90316.1|90402.3|90321.6|90394|90310.7|9
1640838690000|2021-12-30 04:31:30|90396.7|90317.3|90397.5|90317.1|90397.5|90331.7|90381.7|90314.6|9
1640838700000|2021-12-30 04:31:40|90397.2|90315.7|90383|90312|90397.2|90323.7|90373.7|90311.3|5
1640838710000|2021-12-30 04:31:50|90373.3|90323.3|90398.9|90321.9|90400.7|90337|90373.3|90311.1|18
1640838720000|2021-12-30 04:32:00|90403|90320.3|90406.3|90312.8|90406.3|90323.1|90399|90312.8|11
1640838730000|2021-12-30 04:32:10|90411.4|90307.4|90397.5|90323.3|90413|90325.7|90396.3|90307.4|21
1640838740000|2021-12-30 04:32:20|90398.8|90321.7|90397.6|90322.3|90400|90335|90385|90321|22
1640838750000|2021-12-30 04:32:30|90397.7|90323.8|90379.5|90329.5|90400.1|90332.5|90379.5|90318.1|10
1640838760000|2021-12-30 04:32:40|90379.3|90329.3|90377.6|90327.6|90386.1|90330.4|90377|90315.4|9
1640838770000|2021-12-30 04:32:50|90379.7|90329.7|90398.9|90313.1|90398.9|90335.8|90379.7|90313.1|18
1640838780000|2021-12-30 04:33:00|90413.3|90309.8|90379.9|90329.9|90413.3|90333.4|90379.9|90307.8|26
1640838790000|2021-12-30 04:33:10|90380.8|90330.8|90393.5|90320.4|90397.2|90333.4|90380.8|90314.8|15
1640838800000|2021-12-30 04:33:20|90394.2|90321.8|90397.5|90318.2|90397.5|90321.9|90393.3|90318.2|16
1640838810000|2021-12-30 04:33:30|90377.8|90327.8|90379.6|90329.6|90393.7|90332.3|90377.8|90319.6|19
1640838820000|2021-12-30 04:33:40|90375.8|90325.8|90376.6|90326.6|90379.5|90329.5|90375.8|90325.8|10
1640838830000|2021-12-30 04:33:50|90377.2|90327.2|90387.7|90337.7|90397.5|90337.7|90376.9|90326.5|19
1640838840000|2021-12-30 04:34:00|90387.4|90337.4|90387.2|90337.2|90400.7|90338.3|90386.8|90323.2|18
1640838850000|2021-12-30 04:34:10|90396.3|90325.5|90397.5|90324.7|90399.7|90336|90385.8|90321.5|21
1640838860000|2021-12-30 04:34:20|90399.2|90321.4|90379.6|90329.6|90400.1|90331.1|90379.6|90320.1|6
1640838870000|2021-12-30 04:34:30|90379|90329|90380.1|90330.1|90381.8|90331.8|90375.6|90325.6|11
1640838880000|2021-12-30 04:34:40|90380|90330|90382.7|90332.7|90393.8|90333|90378.5|90322.5|9
1640838890000|2021-12-30 04:34:50|90383|90333|90385.4|90335.4|90399.6|90336|90380.9|90319.8|19
1640838900000|2021-12-30 04:35:00|90385.8|90335.8|90396.2|90323.7|90402.1|90335.8|90385.8|90317.7|9
1640838910000|2021-12-30 04:35:10|90400.4|90318.6|90400|90326.5|90400.8|90336.1|90386.1|90318.6|15
1640838920000|2021-12-30 04:35:20|90400.9|90325.9|90382.3|90332.3|90400.9|90332.4|90381.8|90317.5|11
1640838930000|2021-12-30 04:35:30|90381|90331|90401.6|90329.3|90401.6|90340.6|90381|90329.3|12
1640838940000|2021-12-30 04:35:40|90404.2|90323.3|90405.7|90331.1|90405.9|90343.2|90392.1|90323.3|17
1640838950000|2021-12-30 04:35:50|90407.6|90330.1|90414.1|90329.8|90415.7|90343.8|90393.8|90324.3|18
1640838960000|2021-12-30 04:36:00|90415.6|90329|90414.5|90325.3|90415.9|90330.8|90412.5|90324.8|9
1640838970000|2021-12-30 04:36:10|90412.5|90325.8|90410.7|90332.3|90419.6|90332.3|90410.7|90318.2|5
1640838980000|2021-12-30 04:36:20|90410|90334.1|90397|90325|90410|90342.1|90387.8|90325|8
1640838990000|2021-12-30 04:36:30||90325.5||90323.5||90325.9||90323.5|3
1640839000000|2021-12-30 04:36:40|90407.2|90326.8|90407|90331.3|90407.2|90342.2|90392|90326.8|12
1640839010000|2021-12-30 04:36:50|90407.6|90328.4|90414.7|90320.1|90415.1|90328.4|90407.6|90320.1|5
1640839020000|2021-12-30 04:37:00|90393.2|90343.2|90407.7|90329|90408.5|90343.2|90393.2|90328.3|8
1640839030000|2021-12-30 04:37:10|90387.1|90337.1|90387.7|90337.7|90392.6|90342.6|90385.5|90335.5|18
1640839040000|2021-12-30 04:37:20|90388.1|90338.1|90392.4|90321.4|90399.7|90341|90385.3|90321.4|13
1640839050000|2021-12-30 04:37:30|90385.9|90335.9|90401.3|90330.1|90403.1|90340|90383.1|90328|19
1640839060000|2021-12-30 04:37:40|90403.9|90327.8|90390.5|90340.5|90407.5|90341|90389.9|90322.5|11
1640839070000|2021-12-30 04:37:50|90403.2|90326|90406.1|90323.5|90406.1|90340.5|90390.3|90323.5|7
1640839080000|2021-12-30 04:38:00|90401.8|90328|90401.4|90328.5|90408.2|90329.1|90400.2|90316|23
1640839090000|2021-12-30 04:38:10|90405.5|90316.7|90405.1|90323.6|90405.5|90327.1|90399.1|90316.7|6
1640839100000|2021-12-30 04:38:20|90406.7|90321.7|90407.9|90320.7|90408.3|90324.5|90405.2|90318.9|9
1640839110000|2021-12-30 04:38:30|90408.4|90320.6|90398.3|90323.8|90412.2|90323.8|90398.3|90311|11
1640839120000|2021-12-30 04:38:40|90397.2|90325.6|90403.9|90319.2|90403.9|90337.3|90386.8|90318.6|9
1640839130000|2021-12-30 04:38:50|90403|90318.1|90396.1|90325.6|90403|90337.2|90385.9|90318.1|13
1640839140000|2021-12-30 04:39:00|90396.3|90325.7|90377.7|90327.7|90396.3|90336.3|90375.3|90313.2|28
1640839150000|2021-12-30 04:39:10|90377.6|90327.6|90370.7|90320.7|90384.7|90328.4|90370.7|90314.3|9
1640839160000|2021-12-30 04:39:20|90370.3|90320.3|90398.5|90315.9|90398.5|90326.6|90370.3|90315.9|10
1640839170000|2021-12-30 04:39:30|90398.6|90320.1|90395.6|90322.7|90403|90334.1|90384.1|90315.2|9
1640839180000|2021-12-30 04:39:40|90399|90316.7|90399.6|90323|90400.6|90324.4|90393.8|90314.4|14
1640839190000|2021-12-30 04:39:50|90396.6|90324.5|90400.2|90317|90404.6|90335.8|90385.8|90315.4|19
1640839200000|2021-12-30 04:40:00|90404.4|90316|90404|90318.7|90405.5|90326.2|90398|90313.2|26
1640839210000|2021-12-30 04:40:10|90405.2|90313.9|90399.5|90320.8|90405.2|90326.2|90396.7|90313.9|14
1640839220000|2021-12-30 04:40:20|90401.6|90321.8|90394.4|90322.6|90405|90323.3|90394.4|90316.7|11
1640839230000|2021-12-30 04:40:30|90397.2|90318.2|90401.4|90315.4|90402.1|90323.8|90396.5|90313.5|12
1640839240000|2021-12-30 04:40:40|90403.2|90314.9|90398.6|90318.4|90403.2|90333.8|90383.8|90314.9|6
1640839250000|2021-12-30 04:40:50|90369.7|90319.7|90372|90322|90375.3|90325.3|90368.8|90318.8|7
1640839260000|2021-12-30 04:41:00|90374.3|90324.3|90405.8|90303.6|90405.8|90332.7|90370.8|90302.4|14
1640839270000|2021-12-30 04:41:10|90405.4|90301.4|90399.2|90321.4|90405.8|90334|90382.2|90301.4|16
1640839280000|2021-12-30 04:41:20|90401.2|90319.5|90403|90319.8|90403|90336.8|90385.8|90319.5|19
1640839290000|2021-12-30 04:41:30|90386.6|90336.6|90401|90322.6|90401.2|90337.1|90386.6|90322.3|8
1640839300000|2021-12-30 04:41:40|90399.6|90324|90383.7|90333.7|90403.4|90334.5|90383.4|90319.2|14
1640839310000|2021-12-30 04:41:50|90384.7|90334.7|90413.4|90323.7|90413.4|90336.7|90383.4|90320.5|22
1640839320000|2021-12-30 04:42:00|90393.4|90343.4|90407|90330.4|90412.2|90343.4|90393.4|90322.2|32
1640839330000|2021-12-30 04:42:10|90408.6|90330.3|90407.2|90326.8|90414.5|90331.4|90405.6|90322.1|19
1640839340000|2021-12-30 04:42:20|90408.7|90326|90402.6|90330.6|90410.9|90330.6|90402.6|90325.2|22
1640839350000|2021-12-30 04:42:30|90392|90342|90404.6|90327.2|90404.6|90342|90391.4|90327.2|11
1640839360000|2021-12-30 04:42:40|90401.9|90329.8|90384.7|90334.7|90401.9|90338.5|90384.7|90321.9|19
1640839370000|2021-12-30 04:42:50|90384.6|90334.6|90385.2|90335.2|90387.1|90337.1|90384.5|90334.5|15
1640839380000|2021-12-30 04:43:00|90384.3|90334.3|90405.2|90321.1|90405.2|90335.3|90381.9|90321.1|14
1640839390000|2021-12-30 04:43:10|90402|90324|90407.1|90319.8|90407.2|90340.1|90387.9|90319.8|19
1640839400000|2021-12-30 04:43:20|90389|90339|90405.3|90324.6|90405.3|90339|90389|90324.6|11
1640839410000|2021-12-30 04:43:30|90406.5|90323.8|90386.3|90336.3|90407.4|90337.9|90384.9|90322|18
1640839420000|2021-12-30 04:43:40|90386.2|90336.2|90385.3|90335.3|90404.7|90336.3|90384|90318.1|17
1640839430000|2021-12-30 04:43:50|90395.8|90324.3|90386.1|90336.1|90395.9|90336.2|90383|90324.3|14
1640839440000|2021-12-30 04:44:00|90385.8|90335.8|90398.7|90327.1|90400.3|90338.4|90384.1|90325.2|26
1640839450000|2021-12-30 04:44:10|90401.6|90321.6|90404.7|90324.1|90404.8|90339.9|90387.3|90321.6|28
1640839460000|2021-12-30 04:44:20|90403.1|90326.4|90407.8|90322|90407.8|90340.6|90389.8|90322|12
1640839470000|2021-12-30 04:44:30|90411.2|90320.3|90403.2|90321.9|90411.2|90339.9|90389.3|90320.3|16
1640839480000|2021-12-30 04:44:40|90401.8|90324.4|90403|90324.5|90403|90337.4|90387.2|90323.7|13
1640839490000|2021-12-30 04:44:50|90399.9|90327.4|90398.9|90326.9|90405.6|90337.8|90387.8|90319.2|11
1640839500000|2021-12-30 04:45:00|90400.1|90324.9|90402.6|90322.5|90402.6|90337|90387|90321.9|17
1640839510000|2021-12-30 04:45:10|90404.7|90318.7|90399.2|90326.5|90406.6|90327|90397.4|90318.1|12
1640839520000|2021-12-30 04:45:20|90398.9|90326.2|90404.1|90311.2|90404.1|90337|90381.4|90311.2|9
1640839530000|2021-12-30 04:45:30|90403.6|90313.6|90393.7|90323.5|90403.6|90335.5|90379|90313.6|21
1640839540000|2021-12-30 04:45:40|90394.5|90317.7|90400.4|90322.1|90401.6|90333.5|90381.7|90317.7|11
1640839550000|2021-12-30 04:45:50|90401.7|90319.7|90400.1|90324.1|90401.7|90336.9|90386.9|90319.7|17
1640839560000|2021-12-30 04:46:00|90401.7|90321.2|90398.2|90325.2|90402.5|90337.3|90386.8|90320.3|11
1640839570000|2021-12-30 04:46:10|90387.5|90337.5|90381.6|90331.6|90402.4|90337.5|90378.2|90317.2|7
1640839580000|2021-12-30 04:46:20|90382.4|90332.4|90397.7|90323.8|90397.7|90334.4|90379.5|90323.8|13
1640839590000|2021-12-30 04:46:30|90406.4|90313.2|90391.5|90314.8|90406.4|90335.1|90375.6|90313.2|15
1640839600000|2021-12-30 04:46:40|90380.5|90330.5|90410.1|90310.9|90410.1|90331.8|90380.5|90310.9|8
1640839610000|2021-12-30 04:46:50|90409.4|90313.2|90411.4|90311.8|90411.6|90314.7|90408.8|90311.1|10
1640839620000|2021-12-30 04:47:00|90411|90313.1|90387.3|90337.3|90411.2|90337.5|90387.2|90311.3|12
1640839630000|2021-12-30 04:47:10|90398|90325.8|90395.4|90320.8|90403.2|90337.6|90383.5|90320.8|10
1640839640000|2021-12-30 04:47:20|90392.4|90318.6|90397|90320.4|90397|90320.4|90392.4|90318.6|2
1640839650000|2021-12-30 04:47:30|90406.5|90302.5|90400.6|90323.8|90407.2|90331.2|90380.4|90302.5|11
1640839660000|2021-12-30 04:47:40|90399.8|90324.1|90402.1|90321.5|90402.1|90326.1|90397.9|90321.5|13
1640839670000|2021-12-30 04:47:50|90402|90320.8|90401.8|90321.3|90404.5|90337.5|90387|90316.2|8
1640839680000|2021-12-30 04:48:00|90400.5|90323.6|90397.6|90322.3|90405.8|90337|90383.2|90319|11
1640839690000|2021-12-30 04:48:10|90395.9|90318.7|90383.7|90333.7|90395.9|90333.7|90380.6|90317.9|17
1640839700000|2021-12-30 04:48:20|90384.3|90334.3|90396.4|90322.4|90396.4|90337.1|90380.5|90322.4|8
1640839710000|2021-12-30 04:48:30|90400.9|90322.3|90398.7|90323.7|90406|90337.2|90386.3|90316.1|19
1640839720000|2021-12-30 04:48:40|90399.3|90323.9|90402.1|90322.3|90402.3|90336.8|90386.8|90321.8|14
1640839730000|2021-12-30 04:48:50|90403|90320.5|90400.9|90322.4|90405.2|90337.5|90387.3|90319.2|13
1640839740000|2021-12-30 04:49:00|90398.5|90325.2|90402.1|90318.4|90403.4|90336.6|90381.9|90317.4|25
1640839750000|2021-12-30 04:49:10|90386.3|90336.3|90395.6|90320.2|90396.2|90336.5|90383.1|90320.2|24
1640839760000|2021-12-30 04:49:20|90393.1|90318.6|90385.5|90335.5|90397.3|90335.8|90381.9|90318.6|15
1640839770000|2021-12-30 04:49:30|90386.2|90336.2|90403.5|90317.7|90403.5|90337.1|90385.7|90317.7|11
1640839780000|2021-12-30 04:49:40|90403.4|90317.8|90402.5|90320.8|90403.4|90336.8|90386.8|90317.8|11
1640839790000|2021-12-30 04:49:50|90403.6|90318|90395.2|90318|90403.6|90318.2|90392.6|90317.8|4
1640839800000|2021-12-30 04:50:00|90400.5|90317.9|90384.9|90334.9|90400.5|90338.4|90382.2|90317.4|22
1640839810000|2021-12-30 04:50:10|90385.1|90335.1|90393.7|90319.6|90396.8|90337.7|90382.2|90316.8|10
1640839820000|2021-12-30 04:50:20|90404.3|90319.9|90398.3|90327.4|90406.3|90336.6|90385.5|90318|16
1640839830000|2021-12-30 04:50:30|90387.7|90337.7|90402.3|90322.5|90402.3|90338.3|90387.7|90322.5|11
1640839840000|2021-12-30 04:50:40|90400.5|90326.3|90399.2|90325.8|90404.5|90338.5|90388.5|90320.6|11
1640839850000|2021-12-30 04:50:50|90384.9|90334.9|90395.4|90318|90397.3|90334.9|90384.7|90318|4
1640839860000|2021-12-30 04:51:00|90394.2|90320.6|90382.3|90332.3|90396.2|90337.4|90382.3|90319.6|15
1640839870000|2021-12-30 04:51:10|90392.7|90318.3|90397.8|90325.1|90399.4|90331.4|90380.3|90317|9
1640839880000|2021-12-30 04:51:20|90401.4|90320.2|90398|90326.1|90401.4|90338.5|90386.4|90320.2|23
1640839890000|2021-12-30 04:51:30|90401|90324.4|90397.3|90327.2|90402.4|90337.9|90387.6|90321.8|14
1640839900000|2021-12-30 04:51:40|90397.6|90326.7|90393.4|90318.3|90401.5|90330.8|90380.8|90318.3|15
1640839910000|2021-12-30 04:51:50|90385.9|90317.6|90382.3|90332.3|90393.8|90335.9|90381.8|90317.6|29
1640839920000|2021-12-30 04:52:00|90382.7|90332.7|90390.9|90320.4|90392.6|90334.1|90381|90320.4|16
1640839930000|2021-12-30 04:52:10|90401.2|90318.7|90402.5|90320.1|90402.5|90336.9|90386.4|90318.7|24
1640839940000|2021-12-30 04:52:20|90402.2|90320.9|90397.8|90325|90403.2|90336.9|90386|90320.9|18
1640839950000|2021-12-30 04:52:30|90400.2|90322.4|90401.9|90319.3|90401.9|90325.9|90396.8|90319.3|13
1640839960000|2021-12-30 04:52:40|90401.8|90318.8|90383.9|90333.9|90402.9|90335.6|90382.1|90317.5|26
1640839970000|2021-12-30 04:52:50|90382.5|90332.5|90394.7|90322|90394.7|90335.6|90380.2|90320|18
1640839980000|2021-12-30 04:53:00|90398.5|90322.4|90396.9|90326.9|90401.8|90336|90385.2|90319|18
1640839990000|2021-12-30 04:53:10|90402.3|90318.7|90392.8|90342.8|90404.6|90343.2|90386.1|90318.7|24
1640840000000|2021-12-30 04:53:20|90392.6|90342.6|90404.6|90333.9|90410.4|90343.9|90392.4|90327.8|22
1640840010000|2021-12-30 04:53:30|90408.1|90331.6|90407.1|90334.3|90413.7|90335.5|90405.4|90324.7|17
1640840020000|2021-12-30 04:53:40|90408.5|90332.8|90407|90333.3|90409.9|90345.8|90395.4|90330.1|9
1640840030000|2021-12-30 04:53:50|90408.4|90331.6|90405.9|90334.7|90410.7|90346|90395.4|90330.1|20
1640840040000|2021-12-30 04:54:00|90408.9|90331.9|90391|90341|90408.9|90341|90391|90327.3|17
1640840050000|2021-12-30 04:54:10|90389.6|90339.6|90400.6|90327.8|90400.6|90341.5|90386.3|90327.8|16
1640840060000|2021-12-30 04:54:20|90406|90324.9|90390.2|90340.2|90406.6|90340.2|90389.5|90321.5|9
1640840070000|2021-12-30 04:54:30|90390.6|90340.6|90402.2|90329.3|90406.4|90341.5|90390.6|90325.4|12
1640840080000|2021-12-30 04:54:40|90405.2|90327.2|90384.1|90334.1|90405.3|90336.6|90383.8|90326.8|13
1640840090000|2021-12-30 04:54:50|90387.4|90337.4|90398.9|90323.1|90398.9|90339.4|90386.1|90322.1|14
1640840100000|2021-12-30 04:55:00|90387.4|90325.5|90387.7|90337.7|90401.7|90339.6|90387.2|90323.9|20
1640840110000|2021-12-30 04:55:10|90386.6|90336.6|90410.3|90323.7|90410.4|90336.7|90386.6|90323.7|6
1640840120000|2021-12-30 04:55:20|90407.1|90325.6|90405.7|90330.2|90408.8|90343.5|90392.3|90325.6|21
1640840130000|2021-12-30 04:55:30|90408.2|90330.5|90409.3|90329.1|90409.8|90333.7|90405.6|90326.8|14
1640840140000|2021-12-30 04:55:40|90410.4|90328|90414.5|90312.3|90414.5|90328|90410.4|90312.3|3
1640840150000|2021-12-30 04:55:50|90415|90315.2|90409.6|90322.4|90415|90326.3|90408.9|90315.2|11
1640840160000|2021-12-30 04:56:00|90411.4|90318.8|90422.3|90319.4|90422.3|90319.6|90411.4|90314.2|7
1640840170000|2021-12-30 04:56:10|90419.5|90320|90408.1|90329.8|90419.5|90344.9|90394.2|90320|11
1640840180000|2021-12-30 04:56:20|90407.1|90331.6|90393.3|90343.3|90409.8|90344|90393.3|90327.3|6
1640840190000|2021-12-30 04:56:30|90407.6|90331.1|90401.2|90328.1|90407.6|90339.6|90376.1|90326.1|19
1640840200000|2021-12-30 04:56:40|90401.3|90328.5|90403.6|90324.9|90403.7|90340.4|90389.9|90324.9|23
1640840210000|2021-12-30 04:56:50|90389.4|90339.4|90406.7|90321.7|90406.7|90339.5|90389.4|90321.7|8
1640840220000|2021-12-30 04:57:00|90389.7|90339.7|90404|90327.1|90406.8|90339.7|90389.7|90324.4|14
1640840230000|2021-12-30 04:57:10|90402.2|90326.5|90400|90329.5|90403.8|90340|90390|90326.3|11
1640840240000|2021-12-30 04:57:20|90389.8|90339.8|90404.5|90326.3|90405.4|90339.8|90389.8|90324.9|14
1640840250000|2021-12-30 04:57:30|90405.1|90325.9|90399|90325|90405.1|90336.7|90383.6|90321.6|7
1640840260000|2021-12-30 04:57:40|90397.8|90325.5|90385.3|90335.3|90399.6|90335.4|90385.3|90321.4|9
1640840270000|2021-12-30 04:57:50|90385.5|90335.5|90401.8|90327.8|90409.5|90337.9|90384.8|90319.2|12
1640840280000|2021-12-30 04:58:00|90389.5|90339.5|90406.4|90323.2|90406.4|90340.4|90389.5|90323.2|14
1640840290000|2021-12-30 04:58:10|90390.1|90340.1|90404.1|90328.1|90405.5|90340.2|90390.1|90324|15
1640840300000|2021-12-30 04:58:20|90404|90325.6|90387.7|90337.7|90405.2|90337.7|90385.4|90325.6|12
1640840310000|2021-12-30 04:58:30|90387.9|90337.9|90390.7|90318.4|90393.6|90338.2|90380.7|90317|25
1640840320000|2021-12-30 04:58:40|90384.9|90334.9|90382.2|90332.2|90393.2|90334.9|90381.3|90319.8|11
1640840330000|2021-12-30 04:58:50|90383.6|90333.6|90398.4|90325.4|90403.8|90339.4|90383.4|90323.7|26
1640840340000|2021-12-30 04:59:00|90398.1|90325|90400.2|90329.6|90406.4|90340.1|90387.2|90321.4|23
1640840350000|2021-12-30 04:59:10|90400.3|90329.8|90402.9|90326.9|90403.4|90340.7|90389.8|90325.1|21
1640840360000|2021-12-30 04:59:20|90400.8|90329.5|90388.1|90338.1|90402.3|90340.6|90385.8|90329|16
1640840370000|2021-12-30 04:59:30|90384.4|90334.4|90386.5|90336.5|90397.9|90338.5|90381.7|90322|14
1640840380000|2021-12-30 04:59:40|90387.2|90337.2|90385.8|90335.8|90400|90341.1|90385.4|90320.8|29
1640840390000|2021-12-30 04:59:50|90395.5|90321.1|90395.2|90321.4|90400.9|90337|90383.6|90319.7|25
1640840400000|2021-12-30 05:00:00|90395.7|90319.3|90400|90320.6|90402.7|90322.1|90393.3|90314.9|43
1640840410000|2021-12-30 05:00:10|90398.7|90319.7|90400.8|90328.5|90403.1|90328.5|90397|90312.1|37
1640840420000|2021-12-30 05:00:20|90398.7|90319.7|90397.5|90320.5|90400.1|90338.9|90388.9|90317|31
1640840430000|2021-12-30 05:00:30|90396.8|90320.1|90398.3|90312.1|90402.3|90336.4|90379.1|90309.3|17
1640840440000|2021-12-30 05:00:40|90386|90336|90387.6|90337.6|90401|90337.6|90383.7|90319.8|21
1640840450000|2021-12-30 05:00:50|90387|90337|90395.5|90325.2|90401.4|90337|90385|90318.1|21
1640840460000|2021-12-30 05:01:00|90399.6|90320.9|90398.5|90320.9|90401.3|90334.5|90384.5|90317.5|27
1640840470000|2021-12-30 05:01:10|90393.2|90315.5|90388.6|90338.6|90411.3|90339|90380.8|90315.4|18
1640840480000|2021-12-30 05:01:20|90388.3|90338.3|90401.1|90317.7|90401.1|90338.8|90383.4|90317.2|14
1640840490000|2021-12-30 05:01:30|90396.1|90316.7|90404.1|90318.8|90404.1|90320.3|90391.1|90316.1|9
1640840500000|2021-12-30 05:01:40|90407|90313.9|90398.3|90325.7|90407|90337.5|90385.5|90313.9|13
1640840510000|2021-12-30 05:01:50|90400.4|90323.4|90389.2|90339.2|90406.6|90339.2|90389.2|90319.8|14
1640840520000|2021-12-30 05:02:00|90401.5|90326.3|90384.9|90334.9|90404.3|90338.9|90384.6|90316.7|32
1640840530000|2021-12-30 05:02:10|90384.8|90334.8|90381.6|90331.6|90396.5|90338.8|90375.6|90315.3|42
1640840540000|2021-12-30 05:02:20|90381.3|90331.3|90384.9|90334.9|90395.4|90336.6|90381.3|90324|24
1640840550000|2021-12-30 05:02:30|90385.2|90335.2|90407.8|90318.9|90407.9|90335.4|90383.6|90318.9|23
1640840560000|2021-12-30 05:02:40|90408.8|90318.8|90405.8|90319.8|90408.8|90327.6|90398.5|90318.8|17
1640840570000|2021-12-30 05:02:50|90398.8|90327.4|90401.8|90326.5|90405.5|90327.6|90398.8|90321.9|9
1640840580000|2021-12-30 05:03:00|90403|90327.9|90387.3|90337.3|90406.5|90338|90385.6|90321|33
1640840590000|2021-12-30 05:03:10|90387.1|90337.1|90398.3|90322.5|90407.3|90337.9|90383.9|90301.9|20
1640840600000|2021-12-30 05:03:20|90398.2|90322.2|90412.2|90314.8|90412.2|90330.8|90398.2|90314.8|24
1640840610000|2021-12-30 05:03:30|90411.2|90316.2|90407.2|90324.9|90414.2|90329.1|90404.7|90313.8|16
1640840620000|2021-12-30 05:03:40|90406.9|90325.8|90408|90321|90408|90325.8|90404.8|90320.3|20
1640840630000|2021-12-30 05:03:50|90399.5|90325.9|90386.3|90336.3|90399.8|90338.7|90386.3|90323.6|19
1640840640000|2021-12-30 05:04:00|90385.4|90335.4|90387.3|90337.3|90398.6|90337.6|90385.3|90321.6|15
1640840650000|2021-12-30 05:04:10|90388.3|90338.3|90388.6|90338.6|90398.5|90339.8|90387.3|90327.8|25
1640840660000|2021-12-30 05:04:20|90388.7|90338.7|90410.1|90330.1|90414.5|90342.6|90388.7|90323.9|29
1640840670000|2021-12-30 05:04:30|90410.3|90328.9|90407.7|90326.5|90417.5|90331.3|90406.3|90318.5|27
1640840680000|2021-12-30 05:04:40|90407.6|90326.7|90408|90327.3|90412.7|90328.8|90405.8|90319.7|21
1640840690000|2021-12-30 05:04:50|90409.8|90325.1|90390.1|90340.1|90410.5|90341.2|90389.9|90323.3|13
1640840700000|2021-12-30 05:05:00|90389.6|90339.6|90389.9|90339.9|90392|90342|90388.5|90338.5|21
1640840710000|2021-12-30 05:05:10|90398.4|90327.8|90403.2|90331.8|90419.1|90342.2|90389.2|90311.7|18
1640840720000|2021-12-30 05:05:20|90392.8|90342.8|90405.5|90330.1|90405.5|90343.9|90392.8|90330.1|11
1640840730000|2021-12-30 05:05:30|90405.1|90331.1|90393.4|90343.4|90405.9|90343.6|90393.2|90330.1|11
1640840740000|2021-12-30 05:05:40|90393.2|90343.2|90391.2|90341.2|90405.5|90343.2|90389.8|90331|18
1640840750000|2021-12-30 05:05:50|90402.4|90330.8|90390.3|90340.3|90402.4|90341.9|90390.3|90330.8|7
1640840760000|2021-12-30 05:06:00|90392.9|90342.9|90391.6|90341.6|90393.1|90343.1|90390.8|90340.8|14
1640840770000|2021-12-30 05:06:10|90391.5|90341.5|90405.5|90331.9|90406.4|90343|90391.2|90330.8|14
1640840780000|2021-12-30 05:06:20|90409.5|90328.8|90392.7|90342.7|90409.5|90344|90392.2|90328.8|5
1640840790000|2021-12-30 05:06:30|90392.8|90342.8|90404.6|90332.5|90405.3|90343.6|90392.8|90331.8|8
1640840800000|2021-12-30 05:06:40|90404.9|90332.2|90392.6|90342.6|90407.9|90342.6|90391.2|90325.8|11
1640840810000|2021-12-30 05:06:50|90389.8|90339.8|90391.8|90341.8|90401.4|90342.9|90388.9|90329.6|13
1640840820000|2021-12-30 05:07:00|90392.7|90342.7|90392.7|90342.7|90407.4|90343.5|90389.6|90328.1|11
1640840830000|2021-12-30 05:07:10|90394.6|90344.6|90420.8|90327.1|90421.1|90344.6|90394.6|90327.1|22
1640840840000|2021-12-30 05:07:20|90412.4|90336.4|90417.8|90331.7|90418.3|90336.4|90412.4|90328.6|18
1640840850000|2021-12-30 05:07:30|90417.6|90331.3|90420.7|90326.2|90420.7|90331.8|90416.5|90326.2|11
1640840860000|2021-12-30 05:07:40|90420.9|90326.4|90396.8|90346.8|90421.1|90347.6|90396.8|90323.5|12
1640840870000|2021-12-30 05:07:50|90394.1|90344.1|90395.3|90345.3|90395.8|90345.8|90394.1|90344.1|16
1640840880000|2021-12-30 05:08:00|90395|90345|90396.7|90346.7|90410.3|90347.3|90395|90333.9|10
1640840890000|2021-12-30 05:08:10|90397.4|90347.4|90398.3|90348.3|90411.2|90348.4|90397.4|90335.3|12
1640840900000|2021-12-30 05:08:20|90398.4|90348.4|90408.2|90336.9|90409.1|90348.4|90397|90335.7|15
1640840910000|2021-12-30 05:08:30|90397.5|90347.5|90407.8|90325.4|90407.8|90347.6|90392.6|90325.4|12
1640840920000|2021-12-30 05:08:40|90392.9|90325.9|90396.1|90346.1|90410.1|90346.4|90388.7|90324.1|18
1640840930000|2021-12-30 05:08:50|90395.8|90345.8|90407.4|90334.7|90411.2|90346|90390.3|90328.4|20
1640840940000|2021-12-30 05:09:00|90405.3|90332.2|90397.2|90347.2|90411|90347.2|90395.9|90331.3|23
1640840950000|2021-12-30 05:09:10|90398.3|90348.3|90407|90332.8|90413.1|90348.3|90394.4|90330.1|11
1640840960000|2021-12-30 05:09:20|90407.9|90330.5|90408.1|90324.9|90410.6|90333|90407.5|90324.9|7
1640840970000|2021-12-30 05:09:30|90392.7|90325.3|90404.5|90331.9|90404.6|90343.3|90391.4|90325.3|9
1640840980000|2021-12-30 05:09:40|90402.6|90326.7|90389.8|90339.8|90423.5|90345.3|90389.8|90319.5|12
1640840990000|2021-12-30 05:09:50|90390.4|90340.4|90408|90333.4|90414.2|90346.7|90390.4|90328.2|17
1640841000000|2021-12-30 05:10:00|90413.7|90330.2|90408.6|90334|90414.1|90347.2|90397.2|90330.2|10
1640841010000|2021-12-30 05:10:10|90413.1|90331|90397|90347|90415|90347|90397|90329.1|10
1640841020000|2021-12-30 05:10:20|90397.1|90347.1|90408.7|90333.4|90410.3|90347.6|90391|90329.7|14
1640841030000|2021-12-30 05:10:30|90414.8|90331.2|90395.6|90345.6|90417.6|90346.9|90392.7|90319.8|15
1640841040000|2021-12-30 05:10:40|90396|90346|90410.4|90332.7|90413.6|90346|90394.3|90329.4|12
1640841050000|2021-12-30 05:10:50|90411.1|90333.1|90413.7|90328.8|90416|90348.8|90397.8|90328.2|11
1640841060000|2021-12-30 05:11:00|90416.1|90328.6|90407.4|90334|90416.1|90347.8|90397.8|90328.6|21
1640841070000|2021-12-30 05:11:10|90408.6|90332.2|90391.1|90341.1|90413.3|90342.2|90391.1|90327.3|15
1640841080000|2021-12-30 05:11:20|90391.6|90341.6|90394.6|90344.6|90405.6|90346|90391.6|90328.7|19
1640841090000|2021-12-30 05:11:30|90394.7|90344.7|90394|90344|90410.6|90345.6|90390.7|90323.7|22
1640841100000|2021-12-30 05:11:40|90394.5|90344.5|90393.2|90343.2|90409.9|90346.8|90393.2|90330|28
1640841110000|2021-12-30 05:11:50|90393.5|90343.5|90406.8|90335|90413.6|90343.5|90393.5|90327.9|15
1640841120000|2021-12-30 05:12:00|90396.1|90346.1|90416.6|90334.2|90420.2|90346.1|90395.8|90329.3|27
1640841130000|2021-12-30 05:12:10|90418.5|90331.8|90419.1|90334.6|90419.1|90339.5|90409.8|90330.5|21
1640841140000|2021-12-30 05:12:20|90419.6|90333.5|90413|90335.8|90419.6|90337.6|90412.6|90332.3|23
1640841150000|2021-12-30 05:12:30|90413.2|90335.7|90396|90346|90414.4|90346|90394.1|90328.7|23
1640841160000|2021-12-30 05:12:40|90395.8|90345.8|90409.7|90333.8|90411.6|90349.5|90395.1|90333.2|24
1640841170000|2021-12-30 05:12:50|90410.1|90331.9|90397.3|90347.3|90415.1|90348.1|90397|90331.7|19
1640841180000|2021-12-30 05:13:00|90411.7|90332.5|90397.9|90347.9|90414.3|90348.8|90396.3|90331.4|19
1640841190000|2021-12-30 05:13:10|90398.8|90348.8|90395.1|90345.1|90408.9|90351.2|90395.1|90331.8|19
1640841200000|2021-12-30 05:13:20|90404.5|90334.5|90397.3|90347.3|90413.4|90351.9|90396|90332.8|29
1640841210000|2021-12-30 05:13:30|90396.3|90346.3|90397|90347|90411.3|90347.3|90390.6|90326.4|35
1640841220000|2021-12-30 05:13:40|90407.7|90335.8|90393.4|90343.4|90409.3|90346.8|90392.5|90332|29
1640841230000|2021-12-30 05:13:50|90393.9|90343.9|90395|90345|90409.7|90347.2|90392.1|90332.5|21
1640841240000|2021-12-30 05:14:00|90394.9|90344.9|90396.8|90346.8|90417.2|90346.8|90394.1|90329.5|29
1640841250000|2021-12-30 05:14:10|90412|90330.2|90405.8|90334.4|90414.1|90346|90395.5|90329.9|40
1640841260000|2021-12-30 05:14:20|90405.7|90334.6|90411.4|90330.3|90414.5|90334.9|90405.7|90329.2|45
1640841270000|2021-12-30 05:14:30|90410.9|90331.2|90395.1|90345.1|90412.1|90345.1|90386.8|90327.9|26
1640841280000|2021-12-30 05:14:40|90395|90345|90391.5|90341.5|90403.1|90346.4|90390.1|90331|28
1640841290000|2021-12-30 05:14:50|90391.6|90341.6|90392.3|90342.3|90406.2|90346|90390.6|90328.5|31
1640841300000|2021-12-30 05:15:00|90392.4|90342.4|90396.6|90346.6|90403.5|90346.6|90391.1|90328.7|33
1640841310000|2021-12-30 05:15:10|90395.4|90345.4|90393.6|90343.6|90409.9|90347.7|90393.4|90334.4|29
1640841320000|2021-12-30 05:15:20|90392.7|90342.7|90404.8|90334.6|90409.3|90348.3|90392.7|90334.6|25
1640841330000|2021-12-30 05:15:30|90395.1|90345.1|90408.3|90337.9|90408.4|90346|90394.9|90331.1|22
1640841340000|2021-12-30 05:15:40|90398|90348|90418.9|90334.7|90420.3|90348.2|90398|90333.9|33
1640841350000|2021-12-30 05:15:50|90417.9|90336.8|90414.3|90335.6|90419|90340.4|90412.5|90333.8|26
1640841360000|2021-12-30 05:16:00|90412.6|90336.9|90414.5|90334.7|90419.7|90338.8|90410.4|90331.4|28
1640841370000|2021-12-30 05:16:10|90415.6|90334.6|90408.6|90332.3|90417.2|90346.5|90393.4|90332.1|26
1640841380000|2021-12-30 05:16:20|90406.8|90333.3|90415.3|90334.4|90418.1|90348.3|90397.5|90332.1|24
1640841390000|2021-12-30 05:16:30|90415.9|90334.2|90417.7|90333.3|90418.2|90337|90410.2|90332.9|19
1640841400000|2021-12-30 05:16:40|90419.2|90332.1|90412.7|90335.6|90419.2|90337.1|90412|90332.1|23
1640841410000|2021-12-30 05:16:50|90413.1|90335.2|90397.4|90347.4|90418.2|90347.7|90394.8|90333.7|22
1640841420000|2021-12-30 05:17:00|90397.7|90347.7|90395.3|90345.3|90406.8|90347.8|90393.2|90331.8|33
1640841430000|2021-12-30 05:17:10|90395.9|90345.9|90404.1|90333.6|90406.9|90346.6|90392.8|90333.6|24
1640841440000|2021-12-30 05:17:20|90404|90345.6|90396.3|90346.3|90411.2|90349|90395.6|90332.2|18
1640841450000|2021-12-30 05:17:30|90396.5|90346.5|90398.3|90348.3|90410.1|90348.4|90394|90334.1|25
1640841460000|2021-12-30 05:17:40|90398.4|90348.4|90403.8|90333.3|90408.8|90348.4|90393.2|90332.7|24
1640841470000|2021-12-30 05:17:50|90394|90344|90397.1|90347.1|90409.2|90348.4|90393.8|90337.2|23
1640841480000|2021-12-30 05:18:00|90397.7|90347.7|90408|90336.2|90410.9|90348.3|90393.4|90332.3|20
1640841490000|2021-12-30 05:18:10|90410.9|90334.2|90409.7|90334.5|90410.9|90348.3|90394.1|90333|19
1640841500000|2021-12-30 05:18:20|90407.3|90336.7|90405.5|90335.1|90410.6|90348.4|90395.8|90333.2|17
1640841510000|2021-12-30 05:18:30|90395.5|90345.5|90398.9|90348.9|90411|90348.9|90394.7|90333.1|18
1640841520000|2021-12-30 05:18:40|90398.8|90348.8|90404.1|90329.9|90404.1|90350.4|90394|90329.9|27
1640841530000|2021-12-30 05:18:50|90394.5|90344.5|90395.8|90345.8|90411.2|90348.9|90394.5|90334.3|15
1640841540000|2021-12-30 05:19:00|90396.2|90346.2|90396.6|90346.6|90411.8|90349.4|90393.6|90331.7|20
1640841550000|2021-12-30 05:19:10|90409.7|90338.9|90416.8|90333.4|90417.6|90349.3|90394.5|90330.7|23
1640841560000|2021-12-30 05:19:20|90413.4|90336.7|90415.1|90334.5|90417.5|90337.4|90412.3|90334|27
1640841570000|2021-12-30 05:19:30|90414.2|90335.2|90417.4|90336.5|90419.6|90338|90412.8|90333.1|18
1640841580000|2021-12-30 05:19:40|90418.6|90337.4|90406.1|90333.9|90419.3|90348|90395.2|90330.8|24
1640841590000|2021-12-30 05:19:50|90396.2|90346.2|90394.9|90344.9|90410.6|90348.8|90394.4|90331.2|27
1640841600000|2021-12-30 05:20:00|90394.6|90344.6|90396.3|90346.3|90411.4|90346.6|90393.6|90330.8|23
1640841610000|2021-12-30 05:20:10|90396.4|90346.4|90406.1|90336|90409.4|90347|90395|90335.3|25
1640841620000|2021-12-30 05:20:20|90405.9|90335.1|90396.3|90346.3|90408.1|90348.7|90395.9|90334|23
1640841630000|2021-12-30 05:20:30|90395.9|90345.9|90397.1|90347.1|90413.2|90347.1|90394.5|90325.7|26
1640841640000|2021-12-30 05:20:40|90398.1|90348.1|90407.1|90335.3|90409.3|90350.5|90396.2|90335.3|22
1640841650000|2021-12-30 05:20:50|90396.8|90346.8|90398.5|90348.5|90411.2|90350.7|90396.5|90335.9|31
1640841660000|2021-12-30 05:21:00|90398.6|90348.6|90407.9|90334.6|90412.8|90348.8|90395.6|90333.7|36
1640841670000|2021-12-30 05:21:10|90409.1|90333.8|90410.6|90331.9|90410.6|90346.4|90393.5|90331.9|25
1640841680000|2021-12-30 05:21:20|90409.5|90333|90392|90342|90409.5|90343.4|90390.3|90333|21
1640841690000|2021-12-30 05:21:30|90392.7|90342.7|90408.9|90335.8|90413.4|90343.8|90390.7|90328.8|27
1640841700000|2021-12-30 05:21:40|90412.8|90329.3|90412.7|90330.6|90416.4|90335.3|90406.6|90329.3|28
1640841710000|2021-12-30 05:21:50|90414|90329|90413.4|90331|90417.4|90332.7|90410.1|90328.5|19
1640841720000|2021-12-30 05:22:00|90411.9|90331.9|90393.7|90343.7|90413.2|90344.1|90391.8|90330.2|25
1640841730000|2021-12-30 05:22:10|90393.1|90343.1|90401.2|90329.7|90406.9|90345.5|90392.6|90329.7|19
1640841740000|2021-12-30 05:22:20|90400.6|90328.4|90393.1|90343.1|90407.7|90347.2|90390|90328.4|27
1640841750000|2021-12-30 05:22:30|90393.9|90343.9|90393.9|90343.9|90406.3|90345.1|90391.2|90329.6|29
1640841760000|2021-12-30 05:22:40|90393.4|90343.4|90391.6|90341.6|90409.7|90347.1|90391.6|90326.8|29
1640841770000|2021-12-30 05:22:50|90391.5|90341.5|90402.8|90330.2|90407.6|90344.8|90390.9|90327.4|23
1640841780000|2021-12-30 05:23:00|90392.6|90342.6|90394.4|90344.4|90403.6|90345|90391.7|90329.7|23
1640841790000|2021-12-30 05:23:10|90393.3|90343.3|90390.5|90340.5|90408.5|90345.5|90390.5|90328.7|17
1640841800000|2021-12-30 05:23:20|90391.1|90341.1|90393.9|90343.9|90406.8|90345.1|90391.1|90328.2|22
1640841810000|2021-12-30 05:23:30|90393.5|90343.5|90392.3|90342.3|90407.7|90345.9|90390.1|90331.5|32
1640841820000|2021-12-30 05:23:40|90391.2|90341.2|90392.6|90342.6|90408.7|90345.2|90391.2|90328.1|24
1640841830000|2021-12-30 05:23:50|90393.2|90343.2|90393.9|90343.9|90406.6|90346|90392.1|90329.7|17
1640841840000|2021-12-30 05:24:00|90392.8|90342.8|90395.6|90345.6|90408.1|90345.6|90391.9|90328.7|16
1640841850000|2021-12-30 05:24:10|90392.7|90342.7|90392.6|90342.6|90410.1|90346.1|90392.4|90329.1|18
1640841860000|2021-12-30 05:24:20|90392.2|90342.2|90392.4|90342.4|90405.7|90345.5|90390.4|90328.6|28
1640841870000|2021-12-30 05:24:30|90391.8|90341.8|90405.2|90334.7|90407.1|90346.4|90390.7|90325.8|27
1640841880000|2021-12-30 05:24:40|90404.4|90333.9|90404.8|90332.1|90406.6|90344.2|90389.2|90329.3|20
1640841890000|2021-12-30 05:24:50|90403.2|90333.2|90391.9|90341.9|90406.7|90344.8|90391.9|90329.7|24
1640841900000|2021-12-30 05:25:00|90391.3|90341.3|90391.6|90341.6|90402.6|90342.3|90389.2|90330.2|26
1640841910000|2021-12-30 05:25:10|90391.8|90341.8|90391.8|90341.8|90403.2|90344.1|90390.8|90331.7|27
1640841920000|2021-12-30 05:25:20|90393.2|90343.2|90391.2|90341.2|90405.8|90344.6|90387.1|90331.9|33
1640841930000|2021-12-30 05:25:30|90390.4|90340.4|90391.5|90341.5|90406.3|90344.5|90389.8|90323.1|24
1640841940000|2021-12-30 05:25:40|90392.4|90342.4|90402.7|90331.4|90407.1|90342.4|90392.4|90328.6|19
1640841950000|2021-12-30 05:25:50|90392|90342|90404.5|90331.6|90407.6|90344.3|90391|90328.3|27
1640841960000|2021-12-30 05:26:00|90404.3|90331.4|90393.2|90343.2|90404.5|90344|90391.7|90327.6|34
1640841970000|2021-12-30 05:26:10|90393.3|90343.3|90412.8|90329.6|90412.8|90344.3|90392.1|90328|30
1640841980000|2021-12-30 05:26:20|90406.6|90335.3|90411.2|90326.8|90420.6|90335.3|90405.6|90318.7|29
1640841990000|2021-12-30 05:26:30|90410.3|90328.1|90409.4|90328.6|90415.5|90331|90407|90322.6|23
1640842000000|2021-12-30 05:26:40|90412.3|90323.7|90391.6|90341.6|90412.3|90341.6|90391.6|90322.5|14
1640842010000|2021-12-30 05:26:50|90391.7|90341.7|90388.8|90338.8|90403.6|90341.8|90388.8|90328.9|16
1640842020000|2021-12-30 05:27:00|90388.6|90338.6|90385.4|90335.4|90403.5|90342.1|90384.8|90317.6|24
1640842030000|2021-12-30 05:27:10|90386.2|90336.2|90399|90328.6|90402.1|90340.9|90384.5|90321.2|21
1640842040000|2021-12-30 05:27:20|90403.9|90324.4|90392.1|90342.1|90404|90343.4|90387.4|90322.1|29
1640842050000|2021-12-30 05:27:30|90392|90342|90393.2|90343.2|90403.5|90343.2|90391.3|90330.4|21
1640842060000|2021-12-30 05:27:40|90393.1|90343.1|90392.9|90342.9|90407|90346.2|90391.2|90329.6|19
1640842070000|2021-12-30 05:27:50|90394|90344|90404|90332.9|90406.4|90344.9|90393.2|90331.5|9
1640842080000|2021-12-30 05:28:00|90408.7|90328.9|90393.5|90343.5|90412.2|90345.2|90393.5|90326.5|9
1640842090000|2021-12-30 05:28:10|90405.4|90331.9|90395.2|90345.2|90413.3|90345.6|90393.8|90324.6|15
1640842100000|2021-12-30 05:28:20|90395.3|90345.3|90406.4|90332.6|90407|90345.3|90391.5|90330.3|19
1640842110000|2021-12-30 05:28:30|90406.2|90332.2|90407.4|90332.2|90407.4|90344.4|90392.1|90331.1|17
1640842120000|2021-12-30 05:28:40|90404.6|90331.5|90391.7|90341.7|90411.6|90345.2|90391.6|90324.7|22
1640842130000|2021-12-30 05:28:50|90392.5|90342.5|90391|90341|90409.9|90344.2|90389.6|90327.4|26
1640842140000|2021-12-30 05:29:00|90390.6|90340.6|90393.6|90343.6|90409.8|90343.6|90389.5|90325.7|21
1640842150000|2021-12-30 05:29:10|90394.4|90344.4|90394.8|90344.8|90410.7|90345.1|90394.4|90328.9|16
1640842160000|2021-12-30 05:29:20|90394.7|90344.7|90394.8|90344.8|90405.9|90344.8|90393.1|90331.1|16
1640842170000|2021-12-30 05:29:30|90394.7|90344.7|90407|90335|90407|90345|90394.7|90331.8|10
1640842180000|2021-12-30 05:29:40|90396.1|90346.1|90395.7|90345.7|90410.3|90346.2|90391.6|90330.5|19
1640842190000|2021-12-30 05:29:50|90409.9|90331|90391.5|90341.5|90422.4|90346.2|90390.9|90318.4|22
1640842200000|2021-12-30 05:30:00|90391.4|90341.4|90393.8|90343.8|90407.4|90346|90389|90326.7|31
1640842210000|2021-12-30 05:30:10|90393.5|90343.5|90391|90341|90407|90343.7|90390.6|90328.5|21
1640842220000|2021-12-30 05:30:20|90391.1|90341.1|90425.1|90336.8|90425.1|90354|90391.1|90331|38
1640842230000|2021-12-30 05:30:30|90419.4|90339.3|90414.6|90340.7|90421.6|90354.1|90404.1|90336.7|46
1640842240000|2021-12-30 05:30:40|90414.5|90340.6|90415.6|90340.8|90417.2|90344.1|90413|90336.9|30
1640842250000|2021-12-30 05:30:50|90414.6|90342.9|90417.5|90340.3|90417.5|90354.9|90402|90338.7|39
1640842260000|2021-12-30 05:31:00|90402|90352|90402.1|90352.1|90417.6|90353.8|90401.6|90337.4|31
1640842270000|2021-12-30 05:31:10|90402.8|90352.8|90408.7|90337.6|90413.9|90352.8|90400.7|90336.2|41
1640842280000|2021-12-30 05:31:20|90399|90349|90394.6|90344.6|90412.3|90349.5|90393.2|90333.5|35
1640842290000|2021-12-30 05:31:30|90394.4|90344.4|90404.3|90332.5|90408.1|90344.9|90392.2|90332.5|28
1640842300000|2021-12-30 05:31:40|90405.1|90332|90405.6|90335.3|90406.4|90346.6|90392.9|90332|28
1640842310000|2021-12-30 05:31:50|90405.1|90335|90405.1|90328.9|90409.7|90346.3|90390.7|90318.9|34
1640842320000|2021-12-30 05:32:00|90403.6|90330.4|90390.8|90340.8|90403.6|90342.3|90390.2|90328.1|26
1640842330000|2021-12-30 05:32:10|90401.5|90328.7|90402.1|90329.6|90402.3|90341.7|90390.1|90328.1|26
1640842340000|2021-12-30 05:32:20|90402.2|90330.8|90397.3|90323.4|90402.2|90340.6|90386.1|90323.4|8
1640842350000|2021-12-30 05:32:30|90385.3|90335.3|90387.3|90337.3|90401.9|90339.3|90382.6|90325.7|23
1640842360000|2021-12-30 05:32:40|90388.1|90338.1|90396.7|90325.5|90399.8|90340.8|90386.2|90322.2|34
1640842370000|2021-12-30 05:32:50|90397.7|90324.7|90386.5|90336.5|90399.6|90337.6|90386|90324.4|18
1640842380000|2021-12-30 05:33:00|90399.4|90325.3|90388.6|90338.6|90399.4|90339.3|90386.8|90325.3|20
1640842390000|2021-12-30 05:33:10|90388.4|90338.4|90384.7|90334.7|90388.9|90338.9|90384.7|90334.7|15
1640842400000|2021-12-30 05:33:20|90384.5|90334.5|90396.3|90324.6|90396.3|90338|90384.5|90324.6|11
1640842410000|2021-12-30 05:33:30|90385.7|90325.4|90381.4|90331.4|90397.2|90336.8|90381.2|90325.4|33
1640842420000|2021-12-30 05:33:40|90382.5|90332.5|90384.4|90334.4|90396.2|90335.7|90382.2|90321.9|36
1640842430000|2021-12-30 05:33:50|90384.1|90334.1|90385.6|90335.6|90385.8|90335.8|90383.7|90333.7|21
1640842440000|2021-12-30 05:34:00|90385.5|90335.5|90389.1|90339.1|90389.1|90339.1|90384.6|90334.6|30
1640842450000|2021-12-30 05:34:10|90388.9|90338.9|90393.9|90343.9|90404.6|90344.4|90386.6|90333.7|37
1640842460000|2021-12-30 05:34:20|90393.2|90343.2|90394.3|90344.3|90395.5|90345.5|90393|90343|15
1640842470000|2021-12-30 05:34:30|90394.5|90344.5|90394.2|90344.2|90395|90345|90394.2|90344.2|12
1640842480000|2021-12-30 05:34:40|90394.9|90344.9|90394.3|90344.3|90395|90345|90393.7|90343.7|9
1640842490000|2021-12-30 05:34:50|90394.9|90344.9|90406.5|90336|90407.3|90345.4|90390.5|90334.3|17
1640842500000|2021-12-30 05:35:00|90395.7|90345.7|90406.7|90335.5|90407|90346.5|90395|90333.4|19
1640842510000|2021-12-30 05:35:10|90397.4|90347.4|90398.1|90348.1|90398.1|90348.1|90395.1|90345.1|24
1640842520000|2021-12-30 05:35:20|90397.9|90347.9|90396|90346|90409.9|90348|90395.8|90338.1|8
1640842530000|2021-12-30 05:35:30|90397.3|90347.3|90401.2|90351.2|90401.2|90351.2|90396.6|90346.6|20
1640842540000|2021-12-30 05:35:40|90401.3|90351.3|90412.5|90362.5|90412.7|90362.7|90398.3|90335.3|38
1640842550000|2021-12-30 05:35:50|90412.1|90362.1|90411.4|90361.4|90422.1|90362.3|90410.4|90352.1|24
1640842560000|2021-12-30 05:36:00|90411.6|90361.6|90426.8|90376.8|90427.8|90377.8|90411.2|90361.2|37
1640842570000|2021-12-30 05:36:10|90428.7|90378.7|90427.3|90377.3|90430|90380|90423|90373|39
1640842580000|2021-12-30 05:36:20|90427.1|90377.1|90420.8|90370.8|90437.9|90377.4|90419.7|90359.8|30
1640842590000|2021-12-30 05:36:30|90419.8|90369.8|90419.4|90369.4|90431.3|90371|90419.3|90360.9|19
1640842600000|2021-12-30 05:36:40|90420.8|90370.8|90420.4|90370.4|90431.8|90371.6|90419.4|90358.6|20
1640842610000|2021-12-30 05:36:50|90421|90371|90419.8|90369.8|90421.5|90371.5|90418.2|90368.2|31
1640842620000|2021-12-30 05:37:00|90419.3|90369.3|90423.8|90373.8|90425.2|90375.2|90419.3|90369.3|27
1640842630000|2021-12-30 05:37:10|90424|90374|90422.8|90372.8|90435.3|90374.3|90422.8|90362.2|24
1640842640000|2021-12-30 05:37:20|90422.4|90372.4|90422.7|90372.7|90425.2|90375.2|90422.4|90372.4|44
1640842650000|2021-12-30 05:37:30|90422.8|90372.8|90423.4|90373.4|90425|90375|90422.8|90372.8|38
1640842660000|2021-12-30 05:37:40|90423.9|90373.9|90425.2|90375.2|90425.2|90375.2|90423.9|90373.9|29
1640842670000|2021-12-30 05:37:50|90424.3|90374.3|90424.4|90374.4|90424.9|90374.9|90423.6|90373.6|20
1640842680000|2021-12-30 05:38:00|90424.5|90374.5|90422|90372|90424.8|90374.8|90421.9|90371.9|11
1640842690000|2021-12-30 05:38:10|90421.8|90371.8|90425.2|90375.2|90435.1|90375.2|90420.9|90363.9|14
1640842700000|2021-12-30 05:38:20|90425.8|90375.8|90442|90355.7|90442.3|90375.8|90424.5|90355.6|11
1640842710000|2021-12-30 05:38:30|90440.6|90355.4|90425.3|90375.3|90442.3|90375.4|90421.7|90355.4|16
1640842720000|2021-12-30 05:38:40|90424.7|90374.7|90421.4|90371.4|90425.1|90375.1|90421.2|90371.2|13
1640842730000|2021-12-30 05:38:50|90421.2|90371.2|90419.8|90369.8|90422.1|90372.1|90419.8|90369.8|15
1640842740000|2021-12-30 05:39:00|90420.1|90370.1|90432.5|90360.5|90432.6|90373.8|90420|90360.5|12
1640842750000|2021-12-30 05:39:10|90422.5|90372.5|90432.8|90359.1|90432.9|90372.5|90420.1|90359|6
1640842760000|2021-12-30 05:39:20|90420|90370|90419.5|90369.5|90420.3|90370.3|90418.9|90368.9|10
1640842770000|2021-12-30 05:39:30|90419.3|90369.3|90422.7|90372.7|90424.1|90374.1|90419.3|90369.3|7
1640842780000|2021-12-30 05:39:40|90423|90373|90421.8|90371.8|90423.6|90373.6|90421.2|90371.2|14
1640842790000|2021-12-30 05:39:50|90422.8|90372.8|90424.9|90374.9|90425.9|90375.9|90422|90372|15
1640842800000|2021-12-30 05:40:00|90425.4|90375.4|90427.5|90377.5|90428.2|90378.2|90424.8|90374.8|28
1640842810000|2021-12-30 05:40:10|90428|90378|90426.4|90376.4|90440.4|90378.5|90426.4|90366.3|14
1640842820000|2021-12-30 05:40:20|90426.2|90376.2|90427.2|90377.2|90428.1|90378.1|90425.9|90375.9|20
1640842830000|2021-12-30 05:40:30|90427.3|90377.3|90420.3|90370.3|90428.2|90378.2|90420.3|90370.3|17
1640842840000|2021-12-30 05:40:40|90412.9|90362.9|90422.2|90372.2|90439.8|90372.9|90412.9|90349.6|18
1640842850000|2021-12-30 05:40:50|90422.4|90372.4|90422.8|90372.8|90422.8|90372.8|90421.9|90371.9|11
1640842860000|2021-12-30 05:41:00|90423.1|90373.1|90424.5|90374.5|90433.7|90375.4|90422.7|90363.3|16
1640842870000|2021-12-30 05:41:10|90423.4|90373.4|90423.1|90373.1|90424.8|90374.8|90422.2|90372.2|20
1640842880000|2021-12-30 05:41:20|90423.2|90373.2|90422.4|90372.4|90423.3|90373.3|90422.1|90372.1|7
1640842890000|2021-12-30 05:41:30|90422.2|90372.2|90420.2|90370.2|90422.3|90372.3|90419.7|90369.7|15
1640842900000|2021-12-30 05:41:40|90420.1|90370.1|90434.9|90344.3|90434.9|90373.4|90419.1|90344.3|12
1640842910000|2021-12-30 05:41:50|90420.8|90370.8|90431.2|90357.7|90431.2|90370.8|90413.9|90356.6|19
1640842920000|2021-12-30 05:42:00|90417.7|90367.7|90419.1|90369.1|90419.2|90369.2|90415.1|90365.1|22
1640842930000|2021-12-30 05:42:10|90418.4|90368.4|90416.5|90366.5|90418.6|90368.6|90416.5|90366.5|10
1640842940000|2021-12-30 05:42:20|90414.8|90364.8|90416.3|90366.3|90424|90368.4|90413.7|90353.8|10
1640842950000|2021-12-30 05:42:30|90416.1|90366.1|90416.9|90366.9|90417.7|90367.7|90413.8|90363.8|18
1640842960000|2021-12-30 05:42:40|90415.5|90365.5|90413.7|90363.7|90416.9|90366.9|90412.1|90362.1|14
1640842970000|2021-12-30 05:42:50|90414.1|90364.1|90413.1|90363.1|90415.8|90365.8|90413.1|90363.1|13
1640842980000|2021-12-30 05:43:00|90413.7|90363.7|90418.3|90368.3|90418.8|90368.8|90413.7|90363.7|18
1640842990000|2021-12-30 05:43:10|90418.2|90368.2|90413.9|90363.9|90418.2|90368.2|90411.2|90361.2|13
1640843000000|2021-12-30 05:43:20|90414.1|90364.1|90415.9|90365.9|90416|90366|90411.2|90361.2|25
1640843010000|2021-12-30 05:43:30|90416.2|90366.2|90411.8|90361.8|90431.8|90366.2|90409.3|90341.8|11
1640843020000|2021-12-30 05:43:40|90408.8|90358.8|90410.6|90360.6|90422.6|90362.5|90407.7|90344.1|9
1640843030000|2021-12-30 05:43:50|90410.5|90360.5|90413.9|90363.9|90414.1|90364.1|90410.5|90360.5|8
1640843040000|2021-12-30 05:44:00|90415.4|90365.4|90417.1|90367.1|90417.1|90367.1|90413.8|90363.8|12
1640843050000|2021-12-30 05:44:10|90415.1|90365.1|90413.6|90363.6|90416.9|90366.9|90411.4|90361.4|21
1640843060000|2021-12-30 05:44:20|90423.9|90340.4|90415.6|90365.6|90423.9|90365.6|90411.9|90340.4|7
1640843070000|2021-12-30 05:44:30|90415.3|90365.3|90410.7|90360.7|90415.3|90365.3|90410.7|90360.7|30
1640843080000|2021-12-30 05:44:40|90413|90363|90424.3|90349.2|90424.3|90364.6|90412.7|90349.2|14
1640843090000|2021-12-30 05:44:50|90426|90353|90424.6|90348.8|90426.5|90353|90424.6|90348.8|4
1640843100000|2021-12-30 05:45:00|90415.2|90365.2|90411.3|90361.3|90424.1|90365.8|90411.3|90345.9|10
1640843110000|2021-12-30 05:45:10|90411.8|90361.8|90409.9|90359.9|90427.2|90365.9|90409.4|90339.3|14
1640843120000|2021-12-30 05:45:20|90408.4|90358.4|90409.7|90359.7|90418.5|90363.7|90408.4|90348.1|20
1640843130000|2021-12-30 05:45:30|90409.8|90359.8|90411.5|90361.5|90411.8|90361.8|90406.8|90356.8|16
1640843140000|2021-12-30 05:45:40|90410.5|90360.5|90420.3|90347.6|90420.3|90361.2|90408|90347.6|17
1640843150000|2021-12-30 05:45:50|90419.7|90347.7|90409.1|90359.1|90419.8|90359.1|90407.3|90345.8|10
1640843160000|2021-12-30 05:46:00|90408.9|90358.9|90410.1|90360.1|90411.2|90361.2|90408.6|90358.6|14
1640843170000|2021-12-30 05:46:10|90410.2|90360.2|90407.3|90357.3|90410.2|90360.2|90407|90357|15
1640843180000|2021-12-30 05:46:20|90407.2|90357.2|90416.1|90345.2|90417.1|90361.7|90407.2|90342.3|14
1640843190000|2021-12-30 05:46:30|90406.6|90356.6|90418.2|90345.1|90419.7|90358.6|90403|90344.1|15
1640843200000|2021-12-30 05:46:40|90417.5|90341.2|90420.9|90348.9|90420.9|90362|90411.1|90341.2|7
1640843210000|2021-12-30 05:46:50|90409.3|90359.3|90412.6|90340.3|90412.6|90360|90401.1|90340.3|21
1640843220000|2021-12-30 05:47:00|90403.3|90353.3|90402.2|90352.2|90406.1|90356.1|90401.5|90351.5|22
1640843230000|2021-12-30 05:47:10|90402.3|90352.3|90400|90350|90412.2|90352.4|90397.3|90337.5|22
1640843240000|2021-12-30 05:47:20|90399.5|90349.5|90401.2|90351.2|90402.2|90352.2|90398.4|90348.4|23
1640843250000|2021-12-30 05:47:30|90401.1|90351.1|90402|90352|90403.1|90353.1|90399.8|90349.8|14
1640843260000|2021-12-30 05:47:40|90401.9|90351.9|90395.9|90345.9|90410.7|90351.9|90395.9|90334.4|19
1640843270000|2021-12-30 05:47:50|90394.9|90344.9|90396.3|90346.3|90410.2|90348.4|90394.9|90336.7|12
1640843280000|2021-12-30 05:48:00|90395.9|90345.9|90397.9|90347.9|90408.9|90348.4|90395.9|90335.2|31
1640843290000|2021-12-30 05:48:10|90397|90347|90397.6|90347.6|90400.4|90350.4|90397|90347|19
1640843300000|2021-12-30 05:48:20|90397.8|90347.8|90397.8|90347.8|90398.3|90348.3|90397.5|90347.5|5
1640843310000|2021-12-30 05:48:30|90399.4|90349.4|90410.4|90335.4|90410.4|90350.3|90399.4|90335.4|7
1640843320000|2021-12-30 05:48:40|90397.4|90347.4|90408|90332.9|90409.5|90347.4|90395.5|90331.4|8
1640843330000|2021-12-30 05:48:50|90395.8|90345.8|90410.7|90338|90410.7|90349.6|90395.8|90333.4|11
1640843340000|2021-12-30 05:49:00|90398.9|90348.9|90396.9|90346.9|90409.2|90348.9|90396.6|90335.9|11
1640843350000|2021-12-30 05:49:10|90410.3|90337.5|90398.7|90348.7|90411.3|90350.4|90397.6|90335.3|14
1640843360000|2021-12-30 05:49:20|90398.9|90348.9|90395.3|90345.3|90399|90349|90395.2|90345.2|7
1640843370000|2021-12-30 05:49:30|90406.2|90334.4|90395.5|90345.5|90406.8|90345.5|90394.5|90332.8|10
1640843380000|2021-12-30 05:49:40|90395.1|90345.1|90395.3|90345.3|90398.8|90348.8|90394.5|90344.5|13
1640843390000|2021-12-30 05:49:50|90410.5|90339.2|90409.2|90335.3|90410.5|90348.8|90397.1|90335.3|7
1640843400000|2021-12-30 05:50:00|90399.1|90349.1|90400.5|90350.5|90404.7|90354.7|90399.1|90349.1|16
1640843410000|2021-12-30 05:50:10|90400.1|90350.1|90400.2|90350.2|90400.9|90350.9|90400|90350|9
1640843420000|2021-12-30 05:50:20|90396.6|90346.6|90399.9|90349.9|90411.8|90351.5|90396.6|90338.7|8
1640843430000|2021-12-30 05:50:30|90399.3|90349.3|90395.6|90345.6|90399.3|90349.3|90395.6|90345.6|10
1640843440000|2021-12-30 05:50:40|90396.4|90346.4|90399.6|90349.6|90406.7|90350.5|90395.9|90336.5|6
1640843450000|2021-12-30 05:50:50|90398.8|90348.8|90396.2|90346.2|90399|90349|90395.3|90345.3|15
1640843460000|2021-12-30 05:51:00|90396.9|90346.9|90396.8|90346.8|90397.3|90347.3|90396.5|90346.5|7
1640843470000|2021-12-30 05:51:10|90397|90347|90395.1|90345.1|90397.3|90347.3|90395.1|90345.1|8
1640843480000|2021-12-30 05:51:20|90395|90345|90396.6|90346.6|90398.5|90348.5|90393.4|90343.4|9
1640843490000|2021-12-30 05:51:30|90396.8|90346.8|90398.2|90348.2|90398.2|90348.2|90394.9|90344.9|11
1640843500000|2021-12-30 05:51:40|90397.7|90347.7|90398.8|90348.8|90410.2|90350.1|90396.5|90336.1|14
1640843510000|2021-12-30 05:51:50|90399.1|90349.1|90408.6|90338.3|90409.4|90349.1|90398.7|90336.7|6
1640843520000|2021-12-30 05:52:00|90409.1|90337|90400.9|90350.9|90415.4|90351.7|90400|90331.1|14
1640843530000|2021-12-30 05:52:10|90397.7|90347.7|90398.8|90348.8|90398.8|90348.8|90397.5|90347.5|8
1640843540000|2021-12-30 05:52:20|90410.2|90336.4|90397.6|90347.6|90410.8|90347.6|90397|90336.4|7
1640843550000|2021-12-30 05:52:30|90397.5|90347.5|90400.7|90350.7|90401.4|90351.4|90397.1|90347.1|7
1640843560000|2021-12-30 05:52:40|90400|90350|90399.2|90349.2|90400|90350|90399.2|90349.2|3
1640843570000|2021-12-30 05:52:50|90399.5|90349.5|90413.5|90338.3|90413.8|90349.5|90399.5|90337.5|3
1640843580000|2021-12-30 05:53:00|90400.5|90350.5|90412.1|90338.6|90412.1|90354.8|90396.7|90337.3|12
1640843590000|2021-12-30 05:53:10|90412.6|90338.7|90412.2|90337.3|90412.6|90338.7|90412.2|90336.9|4
1640843600000|2021-12-30 05:53:20|90399.4|90349.4|90398.7|90348.7|90401.1|90351.1|90398.3|90348.3|9
1640843610000|2021-12-30 05:53:30|90414|90336.5|90397.3|90347.3|90416.8|90348.9|90397.3|90334.8|7
1640843620000|2021-12-30 05:53:40|90397.6|90347.6|90397.8|90347.8|90407.9|90347.8|90397.6|90337.8|3
1640843630000|2021-12-30 05:53:50|90398.3|90348.3|90400.3|90350.3|90408.4|90351.7|90397.7|90337.2|9
1640843640000|2021-12-30 05:54:00|90396.9|90346.9|90396.2|90346.2|90414.7|90346.9|90395.5|90327.6|10
1640843650000|2021-12-30 05:54:10|90396.3|90346.3|90399.9|90349.9|90402.5|90352.5|90395.7|90345.7|8
1640843660000|2021-12-30 05:54:20|90409.6|90338.8|90414|90336.4|90414|90338.8|90409.6|90335.4|5
1640843670000|2021-12-30 05:54:30|90417.5|90335|90401|90351|90417.5|90352.7|90397.3|90334.5|11
1640843680000|2021-12-30 05:54:40|90400.2|90350.2|90403|90353|90403.7|90353.7|90400.2|90350.2|9
1640843690000|2021-12-30 05:54:50|90403.1|90353.1|90412.6|90342.6|90412.6|90353.7|90402.5|90342.6|5
1640843700000|2021-12-30 05:55:00|90413.4|90338.1|90398.3|90348.3|90413.8|90348.3|90397|90335.4|15
1640843710000|2021-12-30 05:55:10|90398.5|90348.5|90397.6|90347.6|90398.8|90348.8|90397.6|90347.6|4
1640843720000|2021-12-30 05:55:20|90398.5|90348.5|90401.9|90351.9|90412.9|90352.4|90398.5|90341.6|7
1640843730000|2021-12-30 05:55:30|90403.4|90353.4|90402.5|90352.5|90404|90354|90402.1|90352.1|12
1640843740000|2021-12-30 05:55:40|90401.9|90351.9|90412.8|90333.6|90412.8|90351.9|90401.2|90333.6|4
1640843750000|2021-12-30 05:55:50|90413.2|90334.5|90399|90349|90413.2|90349|90398.6|90334.5|6
1640843760000|2021-12-30 05:56:00|90399.2|90349.2|90399.9|90349.9|90403.1|90353.1|90398.1|90348.1|10
1640843770000|2021-12-30 05:56:10|90398.9|90348.9|90401.7|90351.7|90418.7|90353.4|90397.9|90337.3|14
1640843780000|2021-12-30 05:56:20|90402|90352|90402.8|90352.8|90412.4|90357.3|90400.3|90341.7|12
1640843790000|2021-12-30 05:56:30|90403|90353|90405.5|90355.5|90406.7|90356.7|90402.6|90352.6|12
1640843800000|2021-12-30 05:56:40|90404.9|90354.9|90406.5|90356.5|90407|90357|90401.5|90351.5|17
1640843810000|2021-12-30 05:56:50|90407.5|90357.5|90405.4|90355.4|90407.5|90357.5|90404.9|90354.9|7
1640843820000|2021-12-30 05:57:00|90404.9|90354.9|90405.1|90355.1|90406.6|90356.6|90404.6|90354.6|9
1640843830000|2021-12-30 05:57:10|90414.8|90344.7|90411.3|90361.3|90415.4|90361.3|90403.8|90344.2|25
1640843840000|2021-12-30 05:57:20|90411.2|90361.2|90410.7|90360.7|90413.4|90363.4|90410|90360|14
1640843850000|2021-12-30 05:57:30|90411.6|90361.6|90411.1|90361.1|90412|90362|90410.9|90360.9|12
1640843860000|2021-12-30 05:57:40|90411.4|90361.4|90414.4|90364.4|90414.7|90364.7|90411.4|90361.4|16
1640843870000|2021-12-30 05:57:50|90413.5|90363.5|90414.5|90364.5|90414.5|90364.5|90413.2|90363.2|19
1640843880000|2021-12-30 05:58:00|90414.1|90364.1|90419.3|90369.3|90419.3|90369.3|90413.2|90363.2|15
1640843890000|2021-12-30 05:58:10|90419.6|90369.6|90420.1|90370.1|90421.6|90371.6|90417.2|90367.2|24
1640843900000|2021-12-30 05:58:20|90423|90373|90419.2|90369.2|90423.5|90373.5|90417.6|90367.6|22
1640843910000|2021-12-30 05:58:30|90418.1|90368.1|90421.9|90371.9|90421.9|90371.9|90417.7|90367.7|17
1640843920000|2021-12-30 05:58:40|90421.8|90371.8|90420.7|90370.7|90422.4|90372.4|90420.7|90370.7|17
1640843930000|2021-12-30 05:58:50|90420.8|90370.8|90422.6|90372.6|90422.6|90372.6|90418.4|90368.4|23
1640843940000|2021-12-30 05:59:00|90423.2|90373.2|90424.6|90374.6|90424.9|90374.9|90421.6|90371.6|23
1640843950000|2021-12-30 05:59:10|90424.8|90374.8|90422.3|90372.3|90426.2|90376.2|90422|90372|24
1640843960000|2021-12-30 05:59:20|90422.1|90372.1|90422.8|90372.8|90426.7|90376.7|90420.7|90370.7|18
1640843970000|2021-12-30 05:59:30|90423.2|90373.2|90422.3|90372.3|90424.8|90374.8|90422.3|90372.3|11
1640843980000|2021-12-30 05:59:40|90422|90372|90423.2|90373.2|90425.5|90375.5|90421.8|90371.8|17
1640843990000|2021-12-30 05:59:50|90424.7|90374.7|90424.8|90374.8|90426.4|90376.4|90422.1|90372.1|28
1640844000000|2021-12-30 06:00:00|90424.5|90374.5|90419.6|90369.6|90424.5|90374.5|90409.2|90359.2|58
1640844010000|2021-12-30 06:00:10|90418.9|90368.9|90418.5|90368.5|90421.6|90371.6|90417.9|90367.9|30
1640844020000|2021-12-30 06:00:20|90418.7|90368.7|90419.1|90369.1|90419.5|90369.5|90418.1|90368.1|21
1640844030000|2021-12-30 06:00:30|90419.2|90369.2|90427.5|90377.5|90437.1|90378.5|90419.2|90367.1|34
1640844040000|2021-12-30 06:00:40|90427.3|90377.3|90426.5|90376.5|90438.7|90378.7|90426.3|90367.6|27
1640844050000|2021-12-30 06:00:50|90426.8|90376.8|90428.1|90378.1|90428.1|90378.1|90426.8|90376.8|24
1640844060000|2021-12-30 06:01:00|90428.5|90378.5|90438.4|90388.4|90438.4|90388.4|90427.8|90377.8|35
1640844070000|2021-12-30 06:01:10|90439.8|90389.8|90445.7|90395.7|90447.5|90397.5|90438.7|90388.7|46
1640844080000|2021-12-30 06:01:20|90446.9|90396.9|90446.7|90396.7|90457.5|90397.6|90445.3|90383.9|31
1640844090000|2021-12-30 06:01:30|90446.8|90396.8|90454.4|90383.4|90458.8|90397.1|90444.2|90383.4|25
1640844100000|2021-12-30 06:01:40|90454.3|90383.3|90458.8|90381.9|90459.2|90395.4|90444.5|90381.3|33
1640844110000|2021-12-30 06:01:50|90459.3|90380.8|90445|90395|90460|90395.7|90442.6|90379.1|35
1640844120000|2021-12-30 06:02:00|90444.9|90394.9|90443|90393|90458.7|90395.3|90442.9|90379.5|28
1640844130000|2021-12-30 06:02:10|90443.4|90393.4|90443|90393|90444.1|90394.1|90442|90392|17
1640844140000|2021-12-30 06:02:20|90443.1|90393.1|90445.9|90395.9|90454.6|90395.9|90443.1|90383.8|12
1640844150000|2021-12-30 06:02:30|90445.4|90395.4|90444.5|90394.5|90445.4|90395.4|90444.4|90394.4|11
1640844160000|2021-12-30 06:02:40|90457|90380.7|90444.3|90394.3|90457|90395.6|90442.1|90380.7|15
1640844170000|2021-12-30 06:02:50|90443.7|90393.7|90443.3|90393.3|90457|90395.6|90443.3|90382.2|14
1640844180000|2021-12-30 06:03:00|90443.5|90393.5|90443.4|90393.4|90444.2|90394.2|90442.8|90392.8|20
1640844190000|2021-12-30 06:03:10|90443.3|90393.3|90445|90395|90445.1|90395.1|90443.3|90393.3|19
1640844200000|2021-12-30 06:03:20|90444.8|90394.8|90463.2|90383.3|90463.2|90397.1|90444.6|90383.3|30
1640844210000|2021-12-30 06:03:30|90448.1|90398.1|90458.4|90387.8|90462.8|90398.4|90448.1|90383.6|22
1640844220000|2021-12-30 06:03:40|90447.8|90397.8|90444.7|90394.7|90455.2|90397.9|90443.2|90383.9|20
1640844230000|2021-12-30 06:03:50|90444|90394|90433.5|90383.5|90455|90394|90433.2|90381|33
1640844240000|2021-12-30 06:04:00|90433.6|90383.6|90435.8|90385.8|90435.9|90385.9|90433.6|90383.6|31
1640844250000|2021-12-30 06:04:10|90435.3|90385.3|90434.5|90384.5|90435.7|90385.7|90433.5|90383.5|26
1640844260000|2021-12-30 06:04:20|90434.7|90384.7|90435.2|90385.2|90437.3|90387.3|90433.7|90383.7|39
1640844270000|2021-12-30 06:04:30|90435|90385|90434.8|90384.8|90437.2|90387.2|90434|90384|29
1640844280000|2021-12-30 06:04:40|90435.6|90385.6|90436.6|90386.6|90437|90387|90433.3|90383.3|26
1640844290000|2021-12-30 06:04:50|90436.3|90386.3|90435.7|90385.7|90436.4|90386.4|90434.5|90384.5|23
1640844300000|2021-12-30 06:05:00|90435.6|90385.6|90436.9|90386.9|90436.9|90386.9|90433.6|90383.6|28
1640844310000|2021-12-30 06:05:10|90436.2|90386.2|90434.2|90384.2|90436.2|90386.2|90433.7|90383.7|18
1640844320000|2021-12-30 06:05:20|90434.1|90384.1|90435.2|90385.2|90435.7|90385.7|90429.7|90379.7|34
1640844330000|2021-12-30 06:05:30|90435.9|90385.9|90433.9|90383.9|90435.9|90385.9|90433.9|90383.9|11
1640844340000|2021-12-30 06:05:40|90433.5|90383.5|90433.3|90383.3|90434.4|90384.4|90432.9|90382.9|17
1640844350000|2021-12-30 06:05:50|90433|90383|90435.4|90385.4|90436.7|90386.7|90431.7|90381.7|19
1640844360000|2021-12-30 06:06:00|90434.2|90384.2|90430.7|90380.7|90434.2|90384.2|90430.4|90380.4|27
1640844370000|2021-12-30 06:06:10|90430.9|90380.9|90433.4|90383.4|90434.9|90384.9|90430.6|90380.6|29
1640844380000|2021-12-30 06:06:20|90433.7|90383.7|90434.2|90384.2|90434.5|90384.5|90431.6|90381.6|30
1640844390000|2021-12-30 06:06:30|90434.1|90384.1|90433.1|90383.1|90434.7|90384.7|90433|90383|25
1640844400000|2021-12-30 06:06:40|90432.7|90382.7|90430.9|90380.9|90433.3|90383.3|90430.7|90380.7|29
1640844410000|2021-12-30 06:06:50|90431|90381|90430.9|90380.9|90432.4|90382.4|90430.4|90380.4|16
1640844420000|2021-12-30 06:07:00|90430.5|90380.5|90431.5|90381.5|90431.5|90381.5|90430.3|90380.3|30
1640844430000|2021-12-30 06:07:10|90431.6|90381.6|90436.2|90386.2|90436.5|90386.5|90431.1|90381.1|34
1640844440000|2021-12-30 06:07:20|90436.3|90386.3|90437|90387|90437|90387|90434.9|90384.9|19
1640844450000|2021-12-30 06:07:30|90437.1|90387.1|90435.4|90385.4|90437.2|90387.2|90435.1|90385.1|15
1640844460000|2021-12-30 06:07:40|90435.2|90385.2|90435.1|90385.1|90436.4|90386.4|90435|90385|10
1640844470000|2021-12-30 06:07:50|90435.5|90385.5|90436.7|90386.7|90436.7|90386.7|90435.2|90385.2|6
1640844480000|2021-12-30 06:08:00|90436.9|90386.9|90437.3|90387.3|90437.3|90387.3|90435.8|90385.8|13
1640844490000|2021-12-30 06:08:10|90435.9|90385.9|90436.2|90386.2|90437.4|90387.4|90435.5|90385.5|12
1640844500000|2021-12-30 06:08:20|90436.3|90386.3|90440.7|90390.7|90440.9|90390.9|90436.1|90386.1|19
1640844510000|2021-12-30 06:08:30|90441|90391|90440.9|90390.9|90441.1|90391.1|90440.5|90390.5|9
1640844520000|2021-12-30 06:08:40|90441|90391|90439.9|90389.9|90442.3|90392.3|90439.7|90389.7|15
1640844530000|2021-12-30 06:08:50|90439.2|90389.2|90440.7|90390.7|90441.1|90391.1|90439.2|90389.2|17
1640844540000|2021-12-30 06:09:00|90440.9|90390.9|90440.8|90390.8|90441.6|90391.6|90440.3|90390.3|20
1640844550000|2021-12-30 06:09:10|90440.6|90390.6|90443.8|90393.8|90444.6|90394.6|90440.6|90390.6|18
1640844560000|2021-12-30 06:09:20|90443.7|90393.7|90444.1|90394.1|90444.4|90394.4|90443.5|90393.5|24
1640844570000|2021-12-30 06:09:30|90444.3|90394.3|90442.8|90392.8|90444.6|90394.6|90442.4|90392.4|22
1640844580000|2021-12-30 06:09:40|90443.2|90393.2|90441|90391|90445|90395|90439.3|90389.3|27
1640844590000|2021-12-30 06:09:50|90441.9|90391.9|90445.6|90395.6|90445.8|90395.8|90441.7|90391.7|24
1640844600000|2021-12-30 06:10:00|90445.9|90395.9|90446.4|90396.4|90447.7|90397.7|90445.2|90395.2|30
1640844610000|2021-12-30 06:10:10|90446.5|90396.5|90444.2|90394.2|90447.2|90397.2|90444.2|90394.2|24
1640844620000|2021-12-30 06:10:20|90444.5|90394.5|90443.9|90393.9|90444.5|90394.5|90443.9|90393.9|13
1640844630000|2021-12-30 06:10:30|90444.1|90394.1|90444.1|90394.1|90444.5|90394.5|90443.6|90393.6|16
1640844640000|2021-12-30 06:10:40|90444|90394|90445.9|90395.9|90445.9|90395.9|90443.8|90393.8|14
1640844650000|2021-12-30 06:10:50|90444.9|90394.9|90443.1|90393.1|90445.1|90395.1|90443.1|90393.1|14
1640844660000|2021-12-30 06:11:00|90443|90393|90440.2|90390.2|90446.3|90396.3|90440.2|90390.2|25
1640844670000|2021-12-30 06:11:10|90440|90390|90439.2|90389.2|90440.3|90390.3|90438.9|90388.9|15
1640844680000|2021-12-30 06:11:20|90439.3|90389.3|90437.4|90387.4|90439.3|90389.3|90437|90387|24
1640844690000|2021-12-30 06:11:30|90437.2|90387.2|90435|90385|90437.2|90387.2|90434.9|90384.9|16
1640844700000|2021-12-30 06:11:40|90434.7|90384.7|90435.3|90385.3|90435.8|90385.8|90434.7|90384.7|17
1640844710000|2021-12-30 06:11:50|90435.4|90385.4|90435.7|90385.7|90435.8|90385.8|90435.1|90385.1|13
1640844720000|2021-12-30 06:12:00|90435.8|90385.8|90435.2|90385.2|90435.8|90385.8|90434.1|90384.1|9
1640844730000|2021-12-30 06:12:10|90434.3|90384.3|90435.7|90385.7|90436.2|90386.2|90433.7|90383.7|17
1640844740000|2021-12-30 06:12:20|90436.1|90386.1|90435.5|90385.5|90436.8|90386.8|90434.8|90384.8|25
1640844750000|2021-12-30 06:12:30|90435.6|90385.6|90435.3|90385.3|90435.6|90385.6|90435.1|90385.1|10
1640844760000|2021-12-30 06:12:40|90435.2|90385.2|90436.8|90386.8|90440.7|90390.7|90435.2|90385.2|15
1640844770000|2021-12-30 06:12:50|90436.5|90386.5|90438.2|90388.2|90441.4|90391.4|90435.2|90385.2|8
1640844780000|2021-12-30 06:13:00|90436.1|90386.1|90439|90389|90442.5|90392.5|90436.1|90386.1|22
1640844790000|2021-12-30 06:13:10|90435.4|90385.4|90435.9|90385.9|90435.9|90385.9|90434.7|90384.7|7
1640844800000|2021-12-30 06:13:20|90436|90386|90437.2|90387.2|90437.2|90387.2|90435.3|90385.3|10
1640844810000|2021-12-30 06:13:30|90436.7|90386.7|90436|90386|90436.7|90386.7|90435.6|90385.6|6
1640844820000|2021-12-30 06:13:40|90437|90387|90437|90387|90440.2|90390.2|90436.2|90386.2|22
1640844830000|2021-12-30 06:13:50|90437.4|90387.4|90438.6|90388.6|90441|90391|90436.9|90386.9|22
1640844840000|2021-12-30 06:14:00|90438|90388|90435.7|90385.7|90438|90388|90433.5|90383.5|41
1640844850000|2021-12-30 06:14:10|90435.8|90385.8|90434.7|90384.7|90436|90386|90433.8|90383.8|26
1640844860000|2021-12-30 06:14:20|90434.3|90384.3|90433.5|90383.5|90434.5|90384.5|90433.3|90383.3|22
1640844870000|2021-12-30 06:14:30|90433.4|90383.4|90433|90383|90434.7|90384.7|90432.7|90382.7|21
1640844880000|2021-12-30 06:14:40|90433.1|90383.1|90433.9|90383.9|90436|90386|90432.5|90382.5|19
1640844890000|2021-12-30 06:14:50|90434.2|90384.2|90433.1|90383.1|90437.2|90387.2|90433.1|90383.1|25
1640844900000|2021-12-30 06:15:00|90432.8|90382.8|90436.9|90386.9|90437.2|90387.2|90432.8|90382.8|32
1640844910000|2021-12-30 06:15:10|90437|90387|90437.3|90387.3|90439.5|90389.5|90436.7|90386.7|34
1640844920000|2021-12-30 06:15:20|90437.9|90387.9|90437.8|90387.8|90443.8|90393.8|90437.5|90387.5|41
1640844930000|2021-12-30 06:15:30|90439|90389|90439.3|90389.3|90439.3|90389.3|90437.4|90387.4|32
1640844940000|2021-12-30 06:15:40|90439.1|90389.1|90437.6|90387.6|90439.7|90389.7|90436.9|90386.9|21
1640844950000|2021-12-30 06:15:50|90437.8|90387.8|90444.1|90394.1|90446.1|90396.1|90437.5|90387.5|26
1640844960000|2021-12-30 06:16:00|90443.8|90393.8|90443.5|90393.5|90445.5|90395.5|90441.1|90391.1|43
1640844970000|2021-12-30 06:16:10|90443.6|90393.6|90446.2|90396.2|90446.5|90396.5|90441.5|90391.5|23
1640844980000|2021-12-30 06:16:20|90446.3|90396.3|90445.7|90395.7|90447.4|90397.4|90445.5|90395.5|15
1640844990000|2021-12-30 06:16:30|90445.9|90395.9|90447.1|90397.1|90447.1|90397.1|90445.5|90395.5|9
1640845000000|2021-12-30 06:16:40|90447.5|90397.5|90449.1|90399.1|90449.1|90399.1|90445.7|90395.7|11
1640845010000|2021-12-30 06:16:50|90448.9|90398.9|90445.6|90395.6|90449.2|90399.2|90445.6|90395.6|22
1640845020000|2021-12-30 06:17:00|90446|90396|90448.1|90398.1|90448.7|90398.7|90446|90396|20
1640845030000|2021-12-30 06:17:10|90447.9|90397.9|90442.9|90392.9|90447.9|90397.9|90442.8|90392.8|27
1640845040000|2021-12-30 06:17:20|90443.3|90393.3|90444.9|90394.9|90445|90395|90442|90392|21
1640845050000|2021-12-30 06:17:30|90445.1|90395.1|90442.7|90392.7|90445.8|90395.8|90442.6|90392.6|27
1640845060000|2021-12-30 06:17:40|90442.9|90392.9|90442.7|90392.7|90443.9|90393.9|90442.2|90392.2|9
1640845070000|2021-12-30 06:17:50|90442.9|90392.9|90446.6|90396.6|90446.6|90396.6|90441.8|90391.8|13
1640845080000|2021-12-30 06:18:00|90444.9|90394.9|90444.2|90394.2|90447.2|90397.2|90442.7|90392.7|20
1640845090000|2021-12-30 06:18:10|90443.6|90393.6|90441.8|90391.8|90444|90394|90441.7|90391.7|28
1640845100000|2021-12-30 06:18:20|90441.6|90391.6|90442.5|90392.5|90442.8|90392.8|90441.4|90391.4|17
1640845110000|2021-12-30 06:18:30|90443|90393|90444.2|90394.2|90445.2|90395.2|90442.4|90392.4|14
1640845120000|2021-12-30 06:18:40|90444.1|90394.1|90442.4|90392.4|90445|90395|90442.4|90392.4|6
1640845130000|2021-12-30 06:18:50|90443|90393|90450|90400|90450.4|90400.4|90443|90393|31
1640845140000|2021-12-30 06:19:00|90450.5|90400.5|90450.3|90400.3|90450.6|90400.6|90448.7|90398.7|26
1640845150000|2021-12-30 06:19:10|90450.6|90400.6|90462.5|90412.5|90473.5|90423.5|90449.7|90399.7|48
1640845160000|2021-12-30 06:19:20|90462.4|90412.4|90462.4|90412.4|90463.4|90413.4|90461.9|90411.9|19
1640845170000|2021-12-30 06:19:30|90462.1|90412.1|90465|90415|90465|90415|90462.1|90412.1|23
1640845180000|2021-12-30 06:19:40|90465.3|90415.3|90461.9|90411.9|90468.3|90418.3|90459|90409|23
1640845190000|2021-12-30 06:19:50|90462|90412|90460.5|90410.5|90462.2|90412.2|90460.5|90410.5|21
1640845200000|2021-12-30 06:20:00|90460.6|90410.6|90460.5|90410.5|90461.6|90411.6|90460.5|90410.5|24
1640845210000|2021-12-30 06:20:10|90461.7|90411.7|90460.5|90410.5|90462.4|90412.4|90460.5|90410.5|19
1640845220000|2021-12-30 06:20:20|90460.6|90410.6|90461.6|90411.6|90461.8|90411.8|90460.3|90410.3|14
1640845230000|2021-12-30 06:20:30|90461.3|90411.3|90465.4|90415.4|90466|90416|90461.3|90411.3|17
1640845240000|2021-12-30 06:20:40|90463.7|90413.7|90466.1|90416.1|90466.1|90416.1|90463.7|90413.7|14
1640845250000|2021-12-30 06:20:50|90465.4|90415.4|90466.3|90416.3|90466.3|90416.3|90465.4|90415.4|4
1640845260000|2021-12-30 06:21:00|90466|90416|90474.7|90424.7|90474.7|90424.7|90466|90416|32
1640845270000|2021-12-30 06:21:10|90474.6|90424.6|90474.2|90424.2|90474.7|90424.7|90473.7|90423.7|27
1640845280000|2021-12-30 06:21:20|90474.3|90424.3|90473.9|90423.9|90474.3|90424.3|90473.4|90423.4|11
1640845290000|2021-12-30 06:21:30|90474|90424|90475|90425|90475.3|90425.3|90473.7|90423.7|9
1640845300000|2021-12-30 06:21:40|90474.9|90424.9|90474.5|90424.5|90474.9|90424.9|90474.1|90424.1|6
1640845310000|2021-12-30 06:21:50|90473.8|90423.8|90474.1|90424.1|90475.5|90425.5|90473.8|90423.8|8
1640845320000|2021-12-30 06:22:00|90474|90424|90472.6|90422.6|90474.2|90424.2|90472.6|90422.6|11
1640845330000|2021-12-30 06:22:10|90472.9|90422.9|90477|90427|90477.9|90427.9|90472.9|90422.9|19
1640845340000|2021-12-30 06:22:20|90476.9|90426.9|90478.5|90428.5|90478.5|90428.5|90476.6|90426.6|10
1640845350000|2021-12-30 06:22:30|90478.2|90428.2|90477.9|90427.9|90478.4|90428.4|90476.2|90426.2|10
1640845360000|2021-12-30 06:22:40|90477.8|90427.8|90477.1|90427.1|90477.8|90427.8|90476.7|90426.7|8
1640845370000|2021-12-30 06:22:50|90477.3|90427.3|90479.2|90429.2|90479.2|90429.2|90477.1|90427.1|6
1640845380000|2021-12-30 06:23:00|90478.2|90428.2|90483.6|90433.6|90483.9|90433.9|90478.2|90428.2|31
1640845390000|2021-12-30 06:23:10|90483.5|90433.5|90487.9|90437.9|90488.5|90438.5|90483.5|90433.5|17
1640845400000|2021-12-30 06:23:20|90488|90438|90483|90433|90488.6|90438.6|90482.8|90432.8|31
1640845410000|2021-12-30 06:23:30|90482.7|90432.7|90482.3|90432.3|90482.8|90432.8|90481.8|90431.8|33
1640845420000|2021-12-30 06:23:40|90482.4|90432.4|90482|90432|90482.4|90432.4|90481.6|90431.6|34
1640845430000|2021-12-30 06:23:50|90481.9|90431.9|90482.9|90432.9|90483.1|90433.1|90481.1|90431.1|23
1640845440000|2021-12-30 06:24:00|90482.8|90432.8|90482.2|90432.2|90483.7|90433.7|90479.9|90429.9|38
1640845450000|2021-12-30 06:24:10|90482.3|90432.3|90482.4|90432.4|90482.6|90432.6|90481.6|90431.6|27
1640845460000|2021-12-30 06:24:20|90482.6|90432.6|90482.9|90432.9|90483.1|90433.1|90482.6|90432.6|13
1640845470000|2021-12-30 06:24:30|90482.8|90432.8|90481.7|90431.7|90482.8|90432.8|90481.4|90431.4|12
1640845480000|2021-12-30 06:24:40|90482.6|90432.6|90479|90429|90483.1|90433.1|90478.6|90428.6|30
1640845490000|2021-12-30 06:24:50|90478.4|90428.4|90481.3|90431.3|90481.8|90431.8|90478.2|90428.2|26
1640845500000|2021-12-30 06:25:00|90481.2|90431.2|90479.6|90429.6|90482|90432|90478|90428|31
1640845510000|2021-12-30 06:25:10|90479.3|90429.3|90482.4|90432.4|90482.5|90432.5|90479.3|90429.3|24
1640845520000|2021-12-30 06:25:20|90481.9|90431.9|90481.8|90431.8|90483.6|90433.6|90481.5|90431.5|20
1640845530000|2021-12-30 06:25:30|90481.7|90431.7|90484.4|90434.4|90486.1|90436.1|90481.7|90431.7|18
1640845540000|2021-12-30 06:25:40|90484.6|90434.6|90482.7|90432.7|90486.1|90436.1|90482.1|90432.1|28
1640845550000|2021-12-30 06:25:50|90482.6|90432.6|90480.9|90430.9|90482.6|90432.6|90479.9|90429.9|28
1640845560000|2021-12-30 06:26:00|90481.3|90431.3|90482.1|90432.1|90482.3|90432.3|90480.4|90430.4|32
1640845570000|2021-12-30 06:26:10|90482.3|90432.3|90481.6|90431.6|90483.2|90433.2|90481.1|90431.1|37
1640845580000|2021-12-30 06:26:20|90482.2|90432.2|90486.9|90436.9|90487.8|90437.8|90482.2|90432.2|11
1640845590000|2021-12-30 06:26:30|90484.6|90434.6|90482.6|90432.6|90489.3|90439.3|90482.5|90432.5|26
1640845600000|2021-12-30 06:26:40|90483.2|90433.2|90487.3|90437.3|90490.2|90440.2|90482.6|90432.6|46
1640845610000|2021-12-30 06:26:50|90487.5|90437.5|90486|90436|90488.1|90438.1|90484.9|90434.9|27
1640845620000|2021-12-30 06:27:00|90486.5|90436.5|90486.9|90436.9|90487.2|90437.2|90485.4|90435.4|19
1640845630000|2021-12-30 06:27:10|90487.1|90437.1|90486.6|90436.6|90487.1|90437.1|90485.5|90435.5|25
1640845640000|2021-12-30 06:27:20|90486.9|90436.9|90486.4|90436.4|90487.1|90437.1|90486|90436|42
1640845650000|2021-12-30 06:27:30|90486.2|90436.2|90486.7|90436.7|90486.9|90436.9|90485.9|90435.9|18
1640845660000|2021-12-30 06:27:40|90486.9|90436.9|90485.6|90435.6|90487.3|90437.3|90483.3|90433.3|32
1640845670000|2021-12-30 06:27:50|90486.1|90436.1|90486.7|90436.7|90486.7|90436.7|90485|90435|24
1640845680000|2021-12-30 06:28:00|90486.3|90436.3|90486.7|90436.7|90487.4|90437.4|90486.3|90436.3|32
1640845690000|2021-12-30 06:28:10|90486.2|90436.2|90478.4|90428.4|90489.2|90439.2|90476.5|90426.5|42
1640845700000|2021-12-30 06:28:20|90478.5|90428.5|90478|90428|90478.7|90428.7|90476.9|90426.9|27
1640845710000|2021-12-30 06:28:30|90477.9|90427.9|90482.5|90432.5|90482.9|90432.9|90477.7|90427.7|23
1640845720000|2021-12-30 06:28:40|90482.1|90432.1|90480.5|90430.5|90482.2|90432.2|90478.8|90428.8|28
1640845730000|2021-12-30 06:28:50|90480.3|90430.3|90480.6|90430.6|90481.3|90431.3|90479.9|90429.9|21
1640845740000|2021-12-30 06:29:00|90480.5|90430.5|90482.3|90432.3|90484.7|90434.7|90479.7|90429.7|22
1640845750000|2021-12-30 06:29:10|90480.5|90430.5|90481.8|90431.8|90482.9|90432.9|90479.6|90429.6|22
1640845760000|2021-12-30 06:29:20|90480.5|90430.5|90481.6|90431.6|90482|90432|90479.1|90429.1|23
1640845770000|2021-12-30 06:29:30|90481.3|90431.3|90483|90433|90483|90433|90478.6|90428.6|28
1640845780000|2021-12-30 06:29:40|90482.5|90432.5|90483.1|90433.1|90484|90434|90481.4|90431.4|21
1640845790000|2021-12-30 06:29:50|90482.9|90432.9|90483.8|90433.8|90483.8|90433.8|90482.5|90432.5|16
1640845800000|2021-12-30 06:30:00|90483.9|90433.9|90483.7|90433.7|90486.2|90436.2|90483.1|90433.1|42
1640845810000|2021-12-30 06:30:10|90483.2|90433.2|90484.4|90434.4|90484.5|90434.5|90482.5|90432.5|25
1640845820000|2021-12-30 06:30:20|90484.3|90434.3|90485.9|90435.9|90487.3|90437.3|90484|90434|27
1640845830000|2021-12-30 06:30:30|90485.7|90435.7|90495.6|90445.6|90501.6|90451.6|90485.7|90435.7|22
1640845840000|2021-12-30 06:30:40|90496.9|90446.9|90498.3|90448.3|90499.6|90449.6|90495.7|90445.7|41
1640845850000|2021-12-30 06:30:50|90498.9|90448.9|90497.4|90447.4|90499.2|90449.2|90497.1|90447.1|29
1640845860000|2021-12-30 06:31:00|90497.3|90447.3|90496.2|90446.2|90498.2|90448.2|90496.2|90446.2|15
1640845870000|2021-12-30 06:31:10|90495.7|90445.7|90496.7|90446.7|90497.8|90447.8|90495.7|90445.7|19
1640845880000|2021-12-30 06:31:20|90497.3|90447.3|90499.3|90449.3|90500|90450|90497.3|90447.3|23
1640845890000|2021-12-30 06:31:30|90499.9|90449.9|90498.5|90448.5|90501.2|90451.2|90498.5|90448.5|30
1640845900000|2021-12-30 06:31:40|90498.3|90448.3|90499.5|90449.5|90499.5|90449.5|90496.7|90446.7|24
1640845910000|2021-12-30 06:31:50|90498.5|90448.5|90497.7|90447.7|90499.9|90449.9|90497.1|90447.1|19
1640845920000|2021-12-30 06:32:00|90497.6|90447.6|90495.7|90445.7|90500.3|90450.3|90495|90445|26
1640845930000|2021-12-30 06:32:10|90496.1|90446.1|90495.6|90445.6|90496.3|90446.3|90495.4|90445.4|25
1640845940000|2021-12-30 06:32:20|90495.5|90445.5|90498.4|90448.4|90499.5|90449.5|90495.1|90445.1|20
1640845950000|2021-12-30 06:32:30|90498.3|90448.3|90497.7|90447.7|90499.3|90449.3|90496.7|90446.7|13
1640845960000|2021-12-30 06:32:40|90497.3|90447.3|90497.6|90447.6|90499.5|90449.5|90496.9|90446.9|14
1640845970000|2021-12-30 06:32:50|90497.9|90447.9|90496.4|90446.4|90498.3|90448.3|90496.3|90446.3|10
1640845980000|2021-12-30 06:33:00|90496.5|90446.5|90496.6|90446.6|90497.9|90447.9|90496.4|90446.4|13
1640845990000|2021-12-30 06:33:10|90496.4|90446.4|90494.3|90444.3|90497|90447|90494.3|90444.3|18
1640846000000|2021-12-30 06:33:20|90494.6|90444.6|90496.1|90446.1|90496.1|90446.1|90494.4|90444.4|14
1640846010000|2021-12-30 06:33:30|90495.7|90445.7|90495.9|90445.9|90496.5|90446.5|90495|90445|19
1640846020000|2021-12-30 06:33:40|90496.3|90446.3|90497|90447|90497.2|90447.2|90495.9|90445.9|19
1640846030000|2021-12-30 06:33:50|90496.8|90446.8|90496.9|90446.9|90500|90450|90496.2|90446.2|19
1640846040000|2021-12-30 06:34:00|90496.5|90446.5|90488.3|90438.3|90497.1|90447.1|90486.9|90436.9|44
1640846050000|2021-12-30 06:34:10|90488.1|90438.1|90477.1|90427.1|90488.9|90438.9|90477|90427|38
1640846060000|2021-12-30 06:34:20|90477.5|90427.5|90475.2|90425.2|90477.8|90427.8|90475.1|90425.1|25
1640846070000|2021-12-30 06:34:30|90475.8|90425.8|90483.8|90433.8|90485.8|90435.8|90474.6|90424.6|37
1640846080000|2021-12-30 06:34:40|90484.4|90434.4|90479.9|90429.9|90485.2|90435.2|90479.8|90429.8|32
1640846090000|2021-12-30 06:34:50|90480.2|90430.2|90482.9|90432.9|90483.1|90433.1|90479.4|90429.4|28
1640846100000|2021-12-30 06:35:00|90482.7|90432.7|90485.1|90435.1|90486.4|90436.4|90481.9|90431.9|26
1640846110000|2021-12-30 06:35:10|90484.5|90434.5|90482.5|90432.5|90484.9|90434.9|90482.5|90432.5|23
1640846120000|2021-12-30 06:35:20|90482.9|90432.9|90483|90433|90483.5|90433.5|90482.9|90432.9|15
1640846130000|2021-12-30 06:35:30|90483.4|90433.4|90483.1|90433.1|90483.8|90433.8|90481.8|90431.8|33
1640846140000|2021-12-30 06:35:40|90482.9|90432.9|90483.1|90433.1|90483.3|90433.3|90482.7|90432.7|11
1640846150000|2021-12-30 06:35:50|90483.6|90433.6|90490.6|90440.6|90491.7|90441.7|90483.1|90433.1|25
1640846160000|2021-12-30 06:36:00|90491.2|90441.2|90488.4|90438.4|90491.3|90441.3|90488.3|90438.3|34
1640846170000|2021-12-30 06:36:10|90488.2|90438.2|90494.7|90444.7|90498.1|90448.1|90488.2|90438.2|22
1640846180000|2021-12-30 06:36:20|90494|90444|90496|90446|90496.9|90446.9|90494|90444|20
1640846190000|2021-12-30 06:36:30|90496.5|90446.5|90496.2|90446.2|90497.1|90447.1|90495.3|90445.3|9
1640846200000|2021-12-30 06:36:40|90496.6|90446.6|90499.8|90449.8|90500.7|90450.7|90496.6|90446.6|19
1640846210000|2021-12-30 06:36:50|90500.2|90450.2|90484.1|90434.1|90500.2|90450.2|90484.1|90434.1|33
1640846220000|2021-12-30 06:37:00|90485.4|90435.4|90486.9|90436.9|90489.1|90439.1|90484|90434|22
1640846230000|2021-12-30 06:37:10|90488.6|90438.6|90494.4|90444.4|90500|90450|90487.4|90437.4|30
1640846240000|2021-12-30 06:37:20|90496.9|90446.9|90500.7|90450.7|90501|90451|90496.9|90446.9|25
1640846250000|2021-12-30 06:37:30|90501|90451|90509.2|90459.2|90516.8|90466.8|90501|90451|49
1640846260000|2021-12-30 06:37:40|90509.1|90459.1|90505.9|90455.9|90510.1|90460.1|90505|90455|27
1640846270000|2021-12-30 06:37:50|90504.9|90454.9|90503.5|90453.5|90508.7|90458.7|90501.1|90451.1|30
1640846280000|2021-12-30 06:38:00|90505|90455|90504.9|90454.9|90507.1|90457.1|90503.1|90453.1|30
1640846290000|2021-12-30 06:38:10|90505.8|90455.8|90509|90459|90509|90459|90504.8|90454.8|25
1640846300000|2021-12-30 06:38:20|90509.2|90459.2|90510.8|90460.8|90510.9|90460.9|90508.7|90458.7|18
1640846310000|2021-12-30 06:38:30|90511.2|90461.2|90511.6|90461.6|90514.4|90464.4|90510.6|90460.6|24
1640846320000|2021-12-30 06:38:40|90513.3|90463.3|90518.7|90468.7|90518.7|90468.7|90511.3|90461.3|18
1640846330000|2021-12-30 06:38:50|90518.6|90468.6|90518.2|90468.2|90524.4|90474.4|90518|90468|39
1640846340000|2021-12-30 06:39:00|90518|90468|90515.3|90465.3|90518.1|90468.1|90514.7|90464.7|35
1640846350000|2021-12-30 06:39:10|90516.1|90466.1|90518.3|90468.3|90518.3|90468.3|90514.3|90464.3|25
1640846360000|2021-12-30 06:39:20|90517.8|90467.8|90519.9|90469.9|90520.7|90470.7|90516.3|90466.3|38
1640846370000|2021-12-30 06:39:30|90519.8|90469.8|90517.5|90467.5|90522.4|90472.4|90514.7|90464.7|23
1640846380000|2021-12-30 06:39:40|90517.3|90467.3|90519.5|90469.5|90519.5|90469.5|90515.7|90465.7|22
1640846390000|2021-12-30 06:39:50|90519.6|90469.6|90525.3|90475.3|90525.3|90475.3|90519.3|90469.3|21
1640846400000|2021-12-30 06:40:00|90522|90472|90520.8|90470.8|90524.2|90474.2|90520.2|90470.2|33
1640846410000|2021-12-30 06:40:10|90520.4|90470.4|90527.9|90477.9|90529|90479|90520.1|90470.1|37
1640846420000|2021-12-30 06:40:20|90526|90476|90526.4|90476.4|90528.6|90478.6|90525.7|90475.7|22
1640846430000|2021-12-30 06:40:30|90527|90477|90528|90478|90528.6|90478.6|90527|90477|21
1640846440000|2021-12-30 06:40:40|90527.8|90477.8|90531.1|90481.1|90531.9|90481.9|90527.8|90477.8|31
1640846450000|2021-12-30 06:40:50|90530.1|90480.1|90532.4|90482.4|90533.8|90483.8|90529.5|90479.5|23
1640846460000|2021-12-30 06:41:00|90532.1|90482.1|90533.6|90483.6|90534.9|90484.9|90532.1|90482.1|25
1640846470000|2021-12-30 06:41:10|90533.4|90483.4|90532.1|90482.1|90536.9|90486.9|90528.4|90478.4|20
1640846480000|2021-12-30 06:41:20|90531.2|90481.2|90529.3|90479.3|90531.2|90481.2|90527.8|90477.8|23
1640846490000|2021-12-30 06:41:30|90529.8|90479.8|90529.1|90479.1|90531.1|90481.1|90527.9|90477.9|21
1640846500000|2021-12-30 06:41:40|90529.4|90479.4|90529.6|90479.6|90530.3|90480.3|90527.6|90477.6|24
1640846510000|2021-12-30 06:41:50|90529.9|90479.9|90529.7|90479.7|90529.9|90479.9|90528|90478|23
1640846520000|2021-12-30 06:42:00|90530.3|90480.3|90530.7|90480.7|90530.8|90480.8|90529.1|90479.1|15
1640846530000|2021-12-30 06:42:10|90530.6|90480.6|90529.7|90479.7|90533.6|90483.6|90528.5|90478.5|29
1640846540000|2021-12-30 06:42:20|90529|90479|90528|90478|90530.7|90480.7|90527.8|90477.8|20
1640846550000|2021-12-30 06:42:30|90527.9|90477.9|90521.7|90471.7|90528.2|90478.2|90521.1|90471.1|30
1640846560000|2021-12-30 06:42:40|90522.1|90472.1|90521.7|90471.7|90522.1|90472.1|90521|90471|15
1640846570000|2021-12-30 06:42:50|90524.2|90474.2|90526.5|90476.5|90535.6|90485.6|90524.2|90474.2|38
1640846580000|2021-12-30 06:43:00|90526.6|90476.6|90527.5|90477.5|90529.9|90479.9|90526.2|90476.2|37
1640846590000|2021-12-30 06:43:10|90527.6|90477.6|90526.5|90476.5|90528.8|90478.8|90525.8|90475.8|23
1640846600000|2021-12-30 06:43:20|90526.9|90476.9|90542.2|90492.2|90555.9|90495.8|90525|90475|46
1640846610000|2021-12-30 06:43:30|90541.2|90491.2|90544.9|90494.9|90545.2|90495.2|90537.6|90487.6|26
1640846620000|2021-12-30 06:43:40|90544.3|90494.3|90553|90482.5|90553|90497.8|90542.9|90482.5|31
1640846630000|2021-12-30 06:43:50|90553.6|90482.1|90545.6|90495.6|90558.7|90496.5|90542.8|90481.4|44
1640846640000|2021-12-30 06:44:00|90546|90496|90547.5|90497.5|90558.1|90497.8|90543|90484.5|45
1640846650000|2021-12-30 06:44:10|90547.4|90497.4|90546.4|90496.4|90547.7|90497.7|90546.3|90496.3|29
1640846660000|2021-12-30 06:44:20|90546|90496|90566.4|90495.7|90567.8|90510.1|90546|90490.8|32
1640846670000|2021-12-30 06:44:30|90567|90493.4|90568.1|90518.1|90589.4|90539.4|90555.6|90493.4|57
1640846680000|2021-12-30 06:44:40|90567.8|90517.8|90567.3|90517.3|90568.9|90518.9|90566.4|90516.4|32
1640846690000|2021-12-30 06:44:50|90567|90517|90570.6|90520.6|90571.1|90521.1|90567|90517|26
1640846700000|2021-12-30 06:45:00|90571.2|90521.2|90570.1|90520.1|90571.2|90521.2|90569.5|90519.5|24
1640846710000|2021-12-30 06:45:10|90570.2|90520.2|90568.7|90518.7|90571.8|90521.8|90568.3|90518.3|30
1640846720000|2021-12-30 06:45:20|90568.5|90518.5|90578.5|90508.3|90581.1|90518.5|90567.4|90505.9|9
1640846730000|2021-12-30 06:45:30|90568.8|90518.8|90571.1|90521.1|90571.5|90521.5|90568.4|90518.4|14
1640846740000|2021-12-30 06:45:40|90571.3|90521.3|90643.7|90566.1|90657.7|90589.6|90570.2|90520.2|42
1640846750000|2021-12-30 06:45:50|90642.4|90567.4|90641.7|90567.5|90646.2|90581.1|90629.8|90562.3|30
1640846760000|2021-12-30 06:46:00|90643.5|90567.7|90646.8|90569.7|90651|90574.5|90642.3|90557.8|44
1640846770000|2021-12-30 06:46:10|90649|90567.5|90647|90566.6|90651.1|90569.6|90643|90560.1|29
1640846780000|2021-12-30 06:46:20|90647.9|90565|90637.2|90563.5|90647.9|90566|90636.8|90561.1|25
1640846790000|2021-12-30 06:46:30|90635.2|90565.2|90639.3|90561|90640.9|90565.5|90635.2|90560.7|32
1640846800000|2021-12-30 06:46:40|90638.2|90561.2|90629.3|90579.3|90642.3|90579.3|90626.8|90560|38
1640846810000|2021-12-30 06:46:50|90642.1|90567.6|90636.8|90564.1|90655.5|90585.1|90625.6|90561.6|49
1640846820000|2021-12-30 06:47:00|90637.4|90562.1|90641.5|90561|90641.5|90575.6|90625.2|90558|36
1640846830000|2021-12-30 06:47:10|90640.5|90562.2|90638.1|90563.2|90644.4|90576.1|90625.5|90560.7|29
1640846840000|2021-12-30 06:47:20|90638.2|90563.3|90621.8|90571.8|90638.2|90573.6|90621.8|90557.5|34
1640846850000|2021-12-30 06:47:30|90622.1|90572.1|90610|90525|90634.5|90584.5|90610|90515|50
1640846860000|2021-12-30 06:47:40|90609.6|90528.3|90650.2|90546.2|90660|90556|90609.6|90516.6|52
1640846870000|2021-12-30 06:47:50|90650|90546|90651.5|90547.5|90658.7|90554.7|90648.8|90544.8|58
1640846880000|2021-12-30 06:48:00|90653.5|90549.5|90650.9|90546.9|90653.6|90549.6|90646.7|90542.7|35
1640846890000|2021-12-30 06:48:10|90650.8|90546.8|90653.5|90549.5|90657.9|90556.8|90649.1|90545.9|39
1640846900000|2021-12-30 06:48:20|90650.1|90546.1|90657.2|90554.1|90657.8|90554.1|90650.1|90546.1|27
1640846910000|2021-12-30 06:48:30|90657|90555.5|90665.8|90573.3|90672.4|90580.8|90656.2|90552.8|43
1640846920000|2021-12-30 06:48:40|90666.8|90574.6|90629.7|90549|90672.7|90583.5|90613.5|90548.3|43
1640846930000|2021-12-30 06:48:50|90616.6|90566.6|90638.7|90560.9|90647.7|90582.4|90616.6|90556.8|57
1640846940000|2021-12-30 06:49:00|90638.6|90563.2|90641.9|90560.5|90644.5|90565.5|90637.3|90557.6|38
1640846950000|2021-12-30 06:49:10|90643.2|90560.1|90643.5|90565.9|90645.8|90581.4|90631.4|90555.9|29
1640846960000|2021-12-30 06:49:20|90642.7|90567.6|90637.6|90567.2|90644.6|90577|90626.8|90564.8|29
1640846970000|2021-12-30 06:49:30|90627.5|90577.5|90632.9|90582.9|90645|90584.6|90627.5|90564.7|38
1640846980000|2021-12-30 06:49:40|90633.1|90583.1|90648|90575|90651.2|90585.8|90632.3|90564.6|34
1640846990000|2021-12-30 06:49:50|90647.6|90574.9|90648|90570.3|90651.6|90586.8|90636.1|90570.3|22
1640847000000|2021-12-30 06:50:00|90647.1|90576.4|90638.4|90588.4|90648.1|90588.4|90632.8|90570.6|27
1640847010000|2021-12-30 06:50:10|90638.1|90588.1|90633.6|90583.6|90649.3|90588.1|90633.6|90570.7|18
1640847020000|2021-12-30 06:50:20|90635|90585|90636.9|90586.9|90639.2|90589.2|90632.6|90582.6|8
1640847030000|2021-12-30 06:50:30|90636.2|90586.2|90638.2|90588.2|90638.8|90588.8|90636.2|90586.2|26
1640847040000|2021-12-30 06:50:40|90637.8|90587.8|90638.2|90588.2|90645.9|90590.2|90631.8|90573.9|35
1640847050000|2021-12-30 06:50:50|90638.3|90588.3|90633.5|90583.5|90638.3|90588.3|90628.4|90578.4|41
1640847060000|2021-12-30 06:51:00|90634.4|90584.4|90633.7|90583.7|90635.4|90585.4|90629.5|90579.5|23
1640847070000|2021-12-30 06:51:10|90633.8|90583.8|90649.7|90599.7|90655.3|90599.7|90630|90572.2|31
1640847080000|2021-12-30 06:51:20|90649.3|90599.3|90645|90595|90656.4|90600.9|90643.2|90579.4|26
1640847090000|2021-12-30 06:51:30|90645.1|90595.1|90658.8|90576.2|90658.8|90597.8|90645.1|90573.6|20
1640847100000|2021-12-30 06:51:40|90660.9|90577.2|90660.8|90577.7|90661|90584.1|90655.1|90576.1|30
1640847110000|2021-12-30 06:51:50|90656.3|90575.1|90654.6|90573.6|90656.3|90575.1|90650.8|90568.6|22
1640847120000|2021-12-30 06:52:00|90654.8|90573.7|90650.1|90578.1|90655.3|90578.1|90648.7|90572.2|17
1640847130000|2021-12-30 06:52:10|90651.2|90576.2|90655.4|90580.1|90665.1|90597|90643.8|90573|24
1640847140000|2021-12-30 06:52:20|90659.5|90578.4|90662.5|90579.9|90663.9|90583.1|90658.9|90576.3|39
1640847150000|2021-12-30 06:52:30|90662|90579.4|90664.1|90581.6|90664.1|90583.5|90657.5|90578.4|34
1640847160000|2021-12-30 06:52:40|90665.8|90582.4|90661.6|90579.6|90666.2|90585.2|90660|90576.4|32
1640847170000|2021-12-30 06:52:50|90663.4|90580.5|90665.2|90583.5|90667.6|90584.1|90661.3|90580.5|31
1640847180000|2021-12-30 06:53:00|90667.1|90581.8|90659.8|90580.5|90667.1|90583|90658.9|90578.9|24
1640847190000|2021-12-30 06:53:10|90656.6|90584.3|90661.6|90579.6|90661.7|90594.4|90644.4|90579.6|20
1640847200000|2021-12-30 06:53:20|90659.7|90581|90658.1|90583.6|90661.7|90586.2|90658|90580.8|23
1640847210000|2021-12-30 06:53:30|90657.8|90583.3|90646.1|90596.1|90658.5|90601.7|90642.6|90578.8|26
1640847220000|2021-12-30 06:53:40|90645|90595|90657.8|90587.1|90659.8|90600.2|90645|90578|25
1640847230000|2021-12-30 06:53:50|90647|90597|90659.2|90586.3|90663.4|90602.6|90647|90586.3|22
1640847240000|2021-12-30 06:54:00|90659|90586.1|90659.2|90584.2|90659.2|90606.5|90649.5|90584.1|19
1640847250000|2021-12-30 06:54:10|90661.9|90581.9|90662.1|90572.7|90663.9|90596.4|90646.4|90572.7|14
1640847260000|2021-12-30 06:54:20|90661.3|90574.7|90650|90600|90666.3|90600.6|90647.5|90572.9|20
1640847270000|2021-12-30 06:54:30|90649.8|90599.8|90655|90605|90660.6|90605|90648.9|90586.2|33
1640847280000|2021-12-30 06:54:40|90654.1|90604.1|90650.8|90600.8|90666.7|90604.1|90650.8|90587|8
1640847290000|2021-12-30 06:54:50|90651|90601|90652.1|90602.1|90664.2|90602.2|90651|90588.2|7
1640847300000|2021-12-30 06:55:00|90652|90602|90649|90599|90661.4|90604.1|90647.9|90584.9|38
1640847310000|2021-12-30 06:55:10|90649.1|90599.1|90651.2|90580.4|90662.2|90599.6|90641.3|90577.4|22
1640847320000|2021-12-30 06:55:20|90653.9|90577|90658.2|90577.7|90663.7|90591.5|90641.3|90569.2|30
1640847330000|2021-12-30 06:55:30|90660.5|90576.6|90659|90578|90662.5|90581|90657.1|90572.8|22
1640847340000|2021-12-30 06:55:40|90657.7|90579.5|90654.4|90578.4|90661.1|90579.5|90653.1|90573.2|19
1640847350000|2021-12-30 06:55:50|90654.1|90578.7|90654|90579.5|90657.1|90598.8|90646.2|90576.5|19
1640847360000|2021-12-30 06:56:00|90654.7|90582.2|90654.9|90581|90658.6|90597.9|90645|90574.2|16
1640847370000|2021-12-30 06:56:10|90653.8|90583.4|90654.2|90580.7|90658|90584.3|90653.8|90578.2|10
1640847380000|2021-12-30 06:56:20|90653.7|90581.6|90654.1|90582|90658.3|90596|90643.8|90575.7|15
1640847390000|2021-12-30 06:56:30|90648.2|90598.2|90649.4|90599.4|90657|90599.6|90648.2|90575.1|24
1640847400000|2021-12-30 06:56:40|90648.8|90598.8|90643.3|90593.3|90654.9|90598.8|90642.9|90584.1|14
1640847410000|2021-12-30 06:56:50|90653.9|90583.6|90652.3|90578|90655.7|90594.1|90641.7|90576.1|19
1640847420000|2021-12-30 06:57:00|90653.7|90574.7|90644.1|90594.1|90657.1|90594.1|90643.9|90572.1|13
1640847430000|2021-12-30 06:57:10|90655.8|90579.3|90651.7|90581.5|90656|90593.9|90641.1|90579.3|23
1640847440000|2021-12-30 06:57:20|90653.8|90573.4|90653.5|90581.2|90655.2|90597.3|90643.3|90573.4|24
1640847450000|2021-12-30 06:57:30|90651.9|90581.3|90648.9|90598.9|90657.9|90600.6|90642.1|90581.3|22
1640847460000|2021-12-30 06:57:40|90649|90599|90657.3|90577.2|90667.4|90599.7|90649|90577.2|37
1640847470000|2021-12-30 06:57:50|90654.1|90580.9|90651.2|90601.2|90671.5|90601.8|90651.2|90578.7|43
1640847480000|2021-12-30 06:58:00|90661.2|90591.2|90664.7|90587.7|90668.9|90591.7|90661.2|90579.5|38
1640847490000|2021-12-30 06:58:10|90664.2|90588.2|90669.9|90593.7|90670|90606.4|90637.6|90582.9|45
1640847500000|2021-12-30 06:58:20|90668.7|90596.2|90630.5|90580.5|90671.5|90610.1|90623.7|90573.7|57
1640847510000|2021-12-30 06:58:30|90628.8|90578.8|90627.8|90577.8|90631.9|90581.9|90627.5|90577.5|36
1640847520000|2021-12-30 06:58:40|90628.5|90578.5|90628.9|90578.9|90630.6|90580.6|90627.5|90577.5|25
1640847530000|2021-12-30 06:58:50|90629.1|90579.1|90628.4|90578.4|90629.9|90579.9|90627|90577|18
1640847540000|2021-12-30 06:59:00|90628.9|90578.9|90619.8|90569.8|90632.3|90582.3|90615.7|90565.7|36
1640847550000|2021-12-30 06:59:10|90621.1|90571.1|90617.6|90567.6|90621.1|90571.1|90614.9|90564.9|32
1640847560000|2021-12-30 06:59:20|90617.3|90567.3|90619.8|90569.8|90622.4|90572.4|90616.4|90566.4|22
1640847570000|2021-12-30 06:59:30|90620.1|90570.1|90624.1|90574.1|90625.1|90575.1|90620.1|90570.1|19
1640847580000|2021-12-30 06:59:40|90623.8|90573.8|90625|90575|90625.8|90575.8|90622|90572|17
1640847590000|2021-12-30 06:59:50|90625.4|90575.4|90622.7|90572.7|90626.1|90576.1|90618.2|90568.2|28
1640847600000|2021-12-30 07:00:00|90614.5|90564.5|90627.7|90577.7|90629.7|90579.7|90614.5|90564.5|44
1640847610000|2021-12-30 07:00:10|90626.3|90576.3|90634.1|90584.1|90634.7|90584.7|90625.8|90575.8|43
1640847620000|2021-12-30 07:00:20|90634.4|90584.4|90624.1|90574.1|90634.4|90584.4|90617.8|90567.8|44
1640847630000|2021-12-30 07:00:30|90623.8|90573.8|90614.3|90564.3|90623.8|90573.8|90614.3|90564.3|44
1640847640000|2021-12-30 07:00:40|90614.7|90564.7|90612.1|90562.1|90616.4|90566.4|90610.5|90560.5|37
1640847650000|2021-12-30 07:00:50|90611.7|90561.7|90614|90564|90616|90566|90611.7|90561.7|34
1640847660000|2021-12-30 07:01:00|90613.7|90563.7|90619|90569|90619.5|90569.5|90613.7|90563.7|32
1640847670000|2021-12-30 07:01:10|90618|90568|90620.6|90570.6|90620.6|90570.6|90615.2|90565.2|21
1640847680000|2021-12-30 07:01:20|90617.6|90567.6|90618.8|90568.8|90620.1|90570.1|90617.5|90567.5|27
1640847690000|2021-12-30 07:01:30|90618.3|90568.3|90623|90573|90623|90573|90616.9|90566.9|23
1640847700000|2021-12-30 07:01:40|90622.1|90572.1|90621.8|90571.8|90622.5|90572.5|90617.6|90567.6|36
1640847710000|2021-12-30 07:01:50|90622.1|90572.1|90621.6|90571.6|90624.7|90574.7|90619|90569|17
1640847720000|2021-12-30 07:02:00|90622.1|90572.1|90625|90575|90626.6|90576.6|90620.3|90570.3|28
1640847730000|2021-12-30 07:02:10|90632.6|90560.7|90625.5|90575.5|90632.6|90577|90624.5|90560.7|32
1640847740000|2021-12-30 07:02:20|90625|90575|90625.3|90575.3|90627.8|90577.8|90623.6|90573.6|28
1640847750000|2021-12-30 07:02:30|90626|90576|90629.9|90557.2|90629.9|90579.2|90618.6|90557.2|30
1640847760000|2021-12-30 07:02:40|90621|90571|90620.5|90570.5|90622.9|90572.9|90617.4|90567.4|37
1640847770000|2021-12-30 07:02:50|90620.7|90570.7|90619.4|90569.4|90622|90572|90618.4|90568.4|16
1640847780000|2021-12-30 07:03:00|90619.6|90569.6|90613.4|90563.4|90621.3|90571.3|90612.1|90562.1|36
1640847790000|2021-12-30 07:03:10|90613.6|90563.6|90613.4|90563.4|90614.1|90564.1|90609.4|90559.4|35
1640847800000|2021-12-30 07:03:20|90613.5|90563.5|90613.7|90563.7|90614.6|90564.6|90612.1|90562.1|22
1640847810000|2021-12-30 07:03:30|90613.5|90563.5|90612.1|90562.1|90613.5|90563.5|90611.3|90561.3|15
1640847820000|2021-12-30 07:03:40|90612.4|90562.4|90611.1|90561.1|90613|90563|90611.1|90561.1|34
1640847830000|2021-12-30 07:03:50|90611|90561|90615.9|90565.9|90617.2|90567.2|90611|90561|18
1640847840000|2021-12-30 07:04:00|90615.2|90565.2|90613.1|90563.1|90616.3|90566.3|90609.5|90559.5|36
1640847850000|2021-12-30 07:04:10|90612.7|90562.7|90609|90559|90614.2|90564.2|90608.7|90558.7|30
1640847860000|2021-12-30 07:04:20|90609.5|90559.5|90611.5|90561.5|90613.3|90563.3|90607.3|90557.3|36
1640847870000|2021-12-30 07:04:30|90611.4|90561.4|90613.3|90563.3|90614.4|90564.4|90610.2|90560.2|30
1640847880000|2021-12-30 07:04:40|90613.8|90563.8|90630.4|90580.4|90637.6|90580.7|90611.8|90556.6|40
1640847890000|2021-12-30 07:04:50|90627.7|90577.7|90627.6|90577.6|90630.8|90580.8|90624.8|90574.8|34
1640847900000|2021-12-30 07:05:00|90626.2|90576.2|90626.2|90576.2|90630.9|90580.9|90624.7|90574.7|28
1640847910000|2021-12-30 07:05:10|90626.5|90576.5|90624.5|90574.5|90627.4|90577.4|90620.1|90570.1|18
1640847920000|2021-12-30 07:05:20|90624.1|90574.1|90628.3|90578.3|90631|90581|90620.5|90570.5|29
1640847930000|2021-12-30 07:05:30|90626.2|90576.2|90630|90580|90631.6|90581.6|90625.4|90575.4|22
1640847940000|2021-12-30 07:05:40|90629.8|90579.8|90629.1|90579.1|90634.5|90584.5|90626.1|90576.1|35
1640847950000|2021-12-30 07:05:50|90629.3|90579.3|90632.5|90582.5|90637.4|90587.4|90629.3|90579.3|31
1640847960000|2021-12-30 07:06:00|90636.5|90586.5|90631.8|90581.8|90636.5|90586.5|90629.1|90579.1|30
1640847970000|2021-12-30 07:06:10|90631.2|90581.2|90660.2|90610.2|90670.1|90612|90631.2|90581.2|37
1640847980000|2021-12-30 07:06:20|90659.6|90609.6|90657.8|90607.8|90672.4|90610.4|90656.3|90595|24
1640847990000|2021-12-30 07:06:30|90656.4|90606.4|90656|90606|90664.9|90608.6|90654|90593.4|21
1640848000000|2021-12-30 07:06:40|90655.6|90605.6|90649.1|90599.1|90658.6|90608.6|90649.1|90599.1|33
1640848010000|2021-12-30 07:06:50|90650.9|90600.9|90649.8|90599.8|90660.5|90603.6|90646.1|90584.9|36
1640848020000|2021-12-30 07:07:00|90649.4|90599.4|90654.5|90604.5|90654.5|90604.5|90649.4|90599.4|29
1640848030000|2021-12-30 07:07:10|90654.1|90604.1|90657.2|90586.6|90660|90605.1|90647.9|90586.6|25
1640848040000|2021-12-30 07:07:20|90647.5|90597.5|90639.6|90614.6|90653|90614.6|90639.6|90596.7|37
1640848050000|2021-12-30 07:07:30|90651.2|90601.2|90651.4|90601.4|90653.7|90603.7|90647.5|90597.5|33
1640848060000|2021-12-30 07:07:40|90651.3|90601.3|90652.2|90602.2|90653.6|90603.6|90648.1|90598.1|32
1640848070000|2021-12-30 07:07:50|90653|90603|90652.8|90602.8|90654.8|90604.8|90648.1|90598.1|21
1640848080000|2021-12-30 07:08:00|90653|90603|90650.5|90600.5|90653.3|90603.3|90649.6|90599.6|21
1640848090000|2021-12-30 07:08:10|90650.4|90600.4|90649.7|90599.7|90650.4|90600.4|90649|90599|10
1640848100000|2021-12-30 07:08:20|90650.1|90600.1|90655.3|90605.3|90655.3|90605.3|90650|90600|25
1640848110000|2021-12-30 07:08:30|90655|90605|90651.2|90601.2|90655|90605|90647.9|90597.9|16
1640848120000|2021-12-30 07:08:40|90654.7|90604.7|90654.7|90604.7|90658.5|90608.5|90652.5|90602.5|23
1640848130000|2021-12-30 07:08:50|90658.7|90608.7|90650|90600|90658.7|90608.7|90646|90596|21
1640848140000|2021-12-30 07:09:00|90651.7|90601.7|90653.7|90603.7|90653.7|90613.5|90638.1|90599.1|17
1640848150000|2021-12-30 07:09:10|90654.3|90604.3|90649.8|90599.8|90654.3|90604.3|90649.8|90599.8|18
1640848160000|2021-12-30 07:09:20|90649.3|90599.3|90651.4|90601.4|90652.6|90602.6|90649.3|90599.3|8
1640848170000|2021-12-30 07:09:30|90651.2|90601.2|90652.6|90602.6|90652.7|90602.7|90649.7|90599.7|14
1640848180000|2021-12-30 07:09:40|90653.1|90603.1|90650.4|90600.4|90653.1|90603.1|90650.4|90600.4|12
1640848190000|2021-12-30 07:09:50|90651.1|90601.1|90651.3|90601.3|90657|90615|90640|90600.6|20
1640848200000|2021-12-30 07:10:00|90651.6|90601.6|90660|90610|90670|90612|90650.8|90597.2|19
1640848210000|2021-12-30 07:10:10|90660.3|90610.3|90658.8|90608.8|90662.7|90612.7|90658.8|90608.8|22
1640848220000|2021-12-30 07:10:20|90658.4|90608.4|90661|90611|90662.1|90612.1|90658.4|90608.4|18
1640848230000|2021-12-30 07:10:30|90660.9|90610.9|90661.4|90611.4|90666.9|90616.9|90659.3|90609.3|32
1640848240000|2021-12-30 07:10:40|90661.2|90611.2|90666.9|90616.9|90679.5|90617.9|90661.2|90601.7|37
1640848250000|2021-12-30 07:10:50|90667.5|90617.5|90670.9|90620.9|90672.2|90622.2|90666.7|90616.7|27
1640848260000|2021-12-30 07:11:00|90671.2|90621.2|90670.7|90620.7|90672|90622|90669.5|90619.5|25
1640848270000|2021-12-30 07:11:10|90671.2|90621.2|90671.4|90621.4|90671.5|90621.5|90670|90620|13
1640848280000|2021-12-30 07:11:20|90671.1|90621.1|90678.1|90628.1|90681.3|90631.3|90670|90620|28
1640848290000|2021-12-30 07:11:30|90675.5|90625.5|90673|90623|90677.4|90627.4|90671.2|90621.2|25
1640848300000|2021-12-30 07:11:40|90672.9|90622.9|90671.5|90621.5|90675.1|90625.1|90667.3|90617.3|32
1640848310000|2021-12-30 07:11:50|90670.7|90620.7|90667.8|90617.8|90673.8|90623.8|90666.8|90616.8|42
1640848320000|2021-12-30 07:12:00|90668.1|90618.1|90666.1|90616.1|90668.8|90618.8|90666.1|90616.1|12
1640848330000|2021-12-30 07:12:10|90666.6|90616.6|90659.2|90609.2|90666.7|90616.7|90656.7|90606.7|21
1640848340000|2021-12-30 07:12:20|90660|90610|90658.6|90608.6|90661.6|90611.6|90656.7|90606.7|22
1640848350000|2021-12-30 07:12:30|90658.9|90608.9|90659.7|90609.7|90659.7|90609.7|90657.4|90607.4|15
1640848360000|2021-12-30 07:12:40|90659|90609|90656.2|90606.2|90663|90613|90653|90603|36
1640848370000|2021-12-30 07:12:50|90656|90606|90657.7|90607.7|90658.6|90608.6|90656|90606|24
1640848380000|2021-12-30 07:13:00|90657.6|90607.6|90660.9|90610.9|90660.9|90610.9|90656.7|90606.7|25
1640848390000|2021-12-30 07:13:10|90660.5|90610.5|90660.1|90610.1|90661.4|90611.4|90659.7|90609.7|11
1640848400000|2021-12-30 07:13:20|90659.9|90609.9|90660.5|90610.5|90660.5|90610.5|90659.6|90609.6|22
1640848410000|2021-12-30 07:13:30|90660.6|90610.6|90660.3|90610.3|90662.1|90612.1|90659.4|90609.4|27
1640848420000|2021-12-30 07:13:40|90659.2|90609.2|90657.7|90607.7|90662|90612|90657.7|90607.7|40
1640848430000|2021-12-30 07:13:50|90657.6|90607.6|90662.6|90612.6|90665.7|90615.7|90655.2|90605.2|43
1640848440000|2021-12-30 07:14:00|90658.3|90608.3|90664.8|90614.8|90666.5|90616.5|90657.3|90607.3|43
1640848450000|2021-12-30 07:14:10|90661.6|90611.6|90701.6|90651.6|90705.5|90655.5|90660.6|90610.6|43
1640848460000|2021-12-30 07:14:20|90701.7|90651.7|90699.7|90649.7|90703.2|90653.2|90698.9|90648.9|26
1640848470000|2021-12-30 07:14:30|90698.9|90648.9|90699.3|90649.3|90700.1|90650.1|90697.3|90647.3|18
1640848480000|2021-12-30 07:14:40|90698.5|90648.5|90699|90649|90700.6|90650.6|90697.4|90647.4|19
1640848490000|2021-12-30 07:14:50|90698.2|90648.2|90696.8|90646.8|90698.3|90648.3|90693.8|90643.8|38
1640848500000|2021-12-30 07:15:00|90696.5|90646.5|90695.4|90645.4|90697.7|90647.7|90694.2|90644.2|38
1640848510000|2021-12-30 07:15:10|90695.3|90645.3|90694.9|90644.9|90697.1|90647.1|90694.9|90644.9|28
1640848520000|2021-12-30 07:15:20|90694.4|90644.4|90693.5|90643.5|90694.4|90644.4|90690.1|90640.1|32
1640848530000|2021-12-30 07:15:30|90693.6|90643.6|90691.8|90641.8|90696.3|90646.3|90691.4|90641.4|29
1640848540000|2021-12-30 07:15:40|90691.6|90641.6|90695.8|90645.8|90696.1|90646.1|90691|90641|27
1640848550000|2021-12-30 07:15:50|90695.7|90645.7|90695.6|90645.6|90696.9|90646.9|90695.1|90645.1|13
1640848560000|2021-12-30 07:16:00|90695.9|90645.9|90699.5|90649.5|90699.5|90649.5|90695.9|90645.9|24
1640848570000|2021-12-30 07:16:10|90698.1|90648.1|90698.3|90648.3|90699.3|90649.3|90698|90648|15
1640848580000|2021-12-30 07:16:20|90698.2|90648.2|90700|90650|90700.5|90650.5|90697.2|90647.2|23
1640848590000|2021-12-30 07:16:30|90699.1|90649.1|90694.3|90644.3|90699.4|90649.4|90692.8|90642.8|11
1640848600000|2021-12-30 07:16:40|90694.2|90644.2|90696|90646|90704.7|90647.9|90689.6|90630.1|20
1640848610000|2021-12-30 07:16:50|90701.6|90651.6|90701|90651|90703.5|90664.8|90688.4|90650.5|37
1640848620000|2021-12-30 07:17:00|90702.4|90652.4|90703.6|90653.6|90710.2|90660.2|90702.4|90652.4|38
1640848630000|2021-12-30 07:17:10|90702.9|90652.9|90702.8|90652.8|90708.5|90658.5|90701.8|90651.8|32
1640848640000|2021-12-30 07:17:20|90704.4|90654.4|90707.1|90657.1|90707.1|90657.1|90702.6|90652.6|31
1640848650000|2021-12-30 07:17:30|90706.7|90656.7|90700.8|90650.8|90706.7|90656.7|90698.7|90648.7|36
1640848660000|2021-12-30 07:17:40|90701.2|90651.2|90699.1|90649.1|90702.3|90652.3|90699|90649|20
1640848670000|2021-12-30 07:17:50|90698.8|90648.8|90699.7|90649.7|90702.7|90652.7|90697.2|90647.2|26
1640848680000|2021-12-30 07:18:00|90700.4|90650.4|90701.3|90651.3|90703.5|90653.5|90700.4|90650.4|22
1640848690000|2021-12-30 07:18:10|90701.1|90651.1|90701.4|90651.4|90703.3|90653.3|90700.7|90650.7|30
1640848700000|2021-12-30 07:18:20|90701|90651|90699.1|90649.1|90702.2|90661.5|90686|90647.5|28
1640848710000|2021-12-30 07:18:30|90698.9|90648.9|90700|90650|90701.8|90651.8|90698.2|90648.2|22
1640848720000|2021-12-30 07:18:40|90700.6|90650.6|90701.3|90651.3|90702.1|90652.1|90700.4|90650.4|22
1640848730000|2021-12-30 07:18:50|90701.4|90651.4|90702.1|90652.1|90702.1|90652.1|90700.2|90650.2|19
1640848740000|2021-12-30 07:19:00|90701.9|90651.9|90701|90651|90703.6|90653.6|90700.1|90650.1|14
1640848750000|2021-12-30 07:19:10|90700.9|90650.9|90697.1|90647.1|90702.8|90652.8|90695|90645|20
1640848760000|2021-12-30 07:19:20|90700.7|90650.7|90697.8|90647.8|90700.7|90661.2|90686.2|90645.8|20
1640848770000|2021-12-30 07:19:30|90698.4|90648.4|90698.9|90648.9|90699.9|90649.9|90692.2|90642.2|24
1640848780000|2021-12-30 07:19:40|90698.8|90648.8|90696.2|90646.2|90700.9|90650.9|90696.2|90646.2|33
1640848790000|2021-12-30 07:19:50|90696.1|90646.1|90700.1|90650.1|90701.1|90651.1|90696.1|90646.1|31
1640848800000|2021-12-30 07:20:00|90700.3|90650.3|90693.3|90643.3|90702.1|90652.1|90692.7|90642.7|37
1640848810000|2021-12-30 07:20:10|90693|90643|90692.9|90642.9|90693|90643|90690.1|90640.1|28
1640848820000|2021-12-30 07:20:20|90692.6|90642.6|90692|90642|90692.6|90642.6|90691.7|90641.7|25
1640848830000|2021-12-30 07:20:30|90691.7|90641.7|90695.2|90645.2|90696|90646|90691.7|90641.7|33
1640848840000|2021-12-30 07:20:40|90694.9|90644.9|90693.4|90643.4|90695.3|90645.3|90692.3|90642.3|32
1640848850000|2021-12-30 07:20:50|90692.6|90642.6|90691.7|90641.7|90692.6|90642.6|90691.5|90641.5|17
1640848860000|2021-12-30 07:21:00|90691.1|90641.1|90691.1|90641.1|90693|90643|90688.1|90638.1|27
1640848870000|2021-12-30 07:21:10|90691.6|90641.6|90697.9|90647.9|90698.3|90648.3|90691.6|90641.6|41
1640848880000|2021-12-30 07:21:20|90697.7|90647.7|90694.5|90644.5|90698|90648|90694.5|90644.5|21
1640848890000|2021-12-30 07:21:30|90694.8|90644.8|90696.3|90646.3|90698.2|90648.2|90694.5|90644.5|24
1640848900000|2021-12-30 07:21:40|90696.1|90646.1|90698|90648|90698.4|90648.4|90695.8|90645.8|30
1640848910000|2021-12-30 07:21:50|90698.1|90648.1|90695.7|90645.7|90698.1|90648.1|90695.7|90645.7|13
1640848920000|2021-12-30 07:22:00|90696.5|90646.5|90698.2|90648.2|90698.2|90648.2|90696.5|90646.5|20
1640848930000|2021-12-30 07:22:10|90698.4|90648.4|90685.2|90635.2|90701.1|90659.7|90683.3|90635.2|30
1640848940000|2021-12-30 07:22:20|90685.3|90635.3|90685.7|90635.7|90686.2|90636.2|90684.3|90634.3|35
1640848950000|2021-12-30 07:22:30|90685.5|90635.5|90685.2|90635.2|90685.6|90635.6|90684.7|90634.7|21
1640848960000|2021-12-30 07:22:40|90684.8|90634.8|90685.2|90635.2|90685.6|90635.6|90684.8|90634.8|12
1640848970000|2021-12-30 07:22:50|90685.4|90635.4|90685.2|90635.2|90686.1|90636.1|90680.9|90630.9|20
1640848980000|2021-12-30 07:23:00|90685.5|90635.5|90679.4|90629.4|90685.7|90635.7|90679.4|90629.4|25
1640848990000|2021-12-30 07:23:10|90680.1|90630.1|90673.9|90623.9|90680.9|90630.9|90672.7|90622.7|39
1640849000000|2021-12-30 07:23:20|90674.2|90624.2|90673.5|90623.5|90674.7|90624.7|90673.4|90623.4|18
1640849010000|2021-12-30 07:23:30|90674.1|90624.1|90669.4|90619.4|90675.5|90625.5|90669.1|90619.1|29
1640849020000|2021-12-30 07:23:40|90669.6|90619.6|90670.2|90620.2|90671.1|90621.1|90669|90619|27
1640849030000|2021-12-30 07:23:50|90670.1|90620.1|90666.3|90616.3|90670.5|90620.5|90660|90610|47
1640849040000|2021-12-30 07:24:00|90665.9|90615.9|90665.4|90615.4|90667.1|90617.1|90661|90611|42
1640849050000|2021-12-30 07:24:10|90665.5|90615.5|90672.8|90622.8|90672.9|90622.9|90662.6|90612.6|31
1640849060000|2021-12-30 07:24:20|90672.6|90622.6|90675.9|90625.9|90678.9|90628.9|90668.9|90618.9|42
1640849070000|2021-12-30 07:24:30|90676|90626|90677.4|90627.4|90679.3|90629.3|90674.9|90624.9|44
1640849080000|2021-12-30 07:24:40|90677.1|90627.1|90678.2|90628.2|90680.2|90630.2|90676.9|90626.9|23
1640849090000|2021-12-30 07:24:50|90678.1|90628.1|90678.5|90628.5|90679.4|90629.4|90676.9|90626.9|37
1640849100000|2021-12-30 07:25:00|90678.2|90628.2|90676.2|90626.2|90680.7|90630.7|90674.9|90624.9|34
1640849110000|2021-12-30 07:25:10|90675.7|90625.7|90674.3|90624.3|90680.3|90634.3|90659.3|90619|26
1640849120000|2021-12-30 07:25:20|90674|90624|90662.2|90612.2|90675.8|90625.8|90661.1|90611.1|25
1640849130000|2021-12-30 07:25:30|90656.8|90606.8|90655.6|90605.6|90676.7|90609.9|90650.7|90593.7|38
1640849140000|2021-12-30 07:25:40|90655|90605|90656.3|90606.3|90657.6|90607.6|90655|90605|17
1640849150000|2021-12-30 07:25:50|90656.6|90606.6|90655.3|90605.3|90657.8|90607.8|90654.8|90604.8|11
1640849160000|2021-12-30 07:26:00|90663.5|90613.5|90658.2|90608.2|90663.5|90613.5|90656.4|90606.4|30
1640849170000|2021-12-30 07:26:10|90658.9|90608.9|90663.7|90613.7|90663.7|90613.7|90656.8|90606.8|32
1640849180000|2021-12-30 07:26:20|90664.5|90614.5|90662|90612|90664.5|90614.5|90659.3|90609.3|23
1640849190000|2021-12-30 07:26:30|90662.5|90612.5|90661.9|90611.9|90663.2|90613.2|90660.1|90610.1|34
1640849200000|2021-12-30 07:26:40|90662.1|90612.1|90647.8|90622.8|90662.1|90622.8|90647.7|90609.4|25
1640849210000|2021-12-30 07:26:50|90662.5|90612.5|90644.6|90619.6|90662.5|90623.9|90643.2|90608.6|16
1640849220000|2021-12-30 07:27:00|90643.5|90618.5|90658.1|90608.1|90658.8|90620.3|90643.5|90608.1|25
1640849230000|2021-12-30 07:27:10|90659.3|90609.3|90649.1|90599.1|90659.3|90618.6|90641.8|90591.8|46
1640849240000|2021-12-30 07:27:20|90649|90599|90647.4|90597.4|90650.1|90600.1|90646.8|90596.8|38
1640849250000|2021-12-30 07:27:30|90647.8|90597.8|90640.1|90590.1|90649.2|90599.2|90636.1|90586.1|40
1640849260000|2021-12-30 07:27:40|90640.3|90590.3|90639.9|90589.9|90643|90593|90639.8|90589.8|20
1640849270000|2021-12-30 07:27:50|90639.6|90589.6|90641.5|90591.5|90641.5|90591.5|90639.6|90589.6|25
1640849280000|2021-12-30 07:28:00|90641.6|90591.6|90643.9|90593.9|90644|90594|90641.5|90591.5|16
1640849290000|2021-12-30 07:28:10|90644.5|90594.5|90644.7|90594.7|90645|90595|90643.7|90593.7|8
1640849300000|2021-12-30 07:28:20|90645.8|90595.8|90645.3|90595.3|90645.8|90607.2|90630.5|90594.1|9
1640849310000|2021-12-30 07:28:30|90644.6|90594.6|90644.3|90594.3|90645|90595|90643.4|90593.4|13
1640849320000|2021-12-30 07:28:40|90644.4|90594.4|90644.6|90594.6|90645.5|90595.5|90644|90594|10
1640849330000|2021-12-30 07:28:50|90643.6|90593.6|90645.3|90595.3|90647.2|90597.2|90643.6|90593.6|23
1640849340000|2021-12-30 07:29:00|90647|90597|90646|90596|90648.5|90598.5|90645.9|90595.9|29
1640849350000|2021-12-30 07:29:10|90646.6|90596.6|90648.9|90598.9|90649.6|90599.6|90644.8|90594.8|45
1640849360000|2021-12-30 07:29:20|90648.1|90598.1|90646.7|90596.7|90649.5|90599.5|90646.7|90596.7|20
1640849370000|2021-12-30 07:29:30|90647.1|90597.1|90649.6|90599.6|90649.6|90599.6|90642.9|90592.9|12
1640849380000|2021-12-30 07:29:40|90649.3|90599.3|90645.3|90595.3|90649.3|90599.3|90645.3|90595.3|15
1640849390000|2021-12-30 07:29:50|90645.4|90595.4|90647|90597|90648|90610.9|90632.8|90595.4|36
1640849400000|2021-12-30 07:30:00|90646|90596|90648.3|90598.3|90650.3|90608.5|90632.1|90596|37
1640849410000|2021-12-30 07:30:10|90648.4|90598.4|90648.8|90598.8|90651|90601|90647.9|90597.9|24
1640849420000|2021-12-30 07:30:20|90649.1|90599.1|90650.5|90600.5|90650.5|90612.6|90635.9|90598.6|15
1640849430000|2021-12-30 07:30:30|90650.3|90600.3|90649.6|90599.6|90650.3|90600.3|90648.9|90598.9|14
1640849440000|2021-12-30 07:30:40|90649.7|90599.7|90648.2|90598.2|90649.9|90599.9|90648|90598|16
1640849450000|2021-12-30 07:30:50|90647.7|90597.7|90649.5|90599.5|90649.8|90599.8|90647.5|90597.5|18
1640849460000|2021-12-30 07:31:00|90649.2|90599.2|90638.4|90613.4|90651.7|90613.4|90638.4|90599.2|18
1640849470000|2021-12-30 07:31:10|90652.7|90602.7|90637.2|90612.2|90653.1|90612.9|90636.6|90599.1|37
1640849480000|2021-12-30 07:31:20|90650.3|90600.3|90651.9|90601.9|90655.3|90605.3|90649.9|90599.9|27
1640849490000|2021-12-30 07:31:30|90652.4|90602.4|90651.4|90601.4|90652.9|90602.9|90651.2|90601.2|29
1640849500000|2021-12-30 07:31:40|90651.2|90601.2|90652.4|90602.4|90654.1|90604.1|90651.2|90601.2|26
1640849510000|2021-12-30 07:31:50|90652.6|90602.6|90652.8|90602.8|90653.3|90603.3|90652.2|90602.2|16
1640849520000|2021-12-30 07:32:00|90652.6|90602.6|90652.3|90602.3|90654.1|90604.1|90652.3|90602.3|12
1640849530000|2021-12-30 07:32:10|90652.4|90602.4|90652.4|90602.4|90654.5|90604.5|90652.2|90602.2|20
1640849540000|2021-12-30 07:32:20|90652.5|90602.5|90647.4|90597.4|90652.5|90614.4|90634.4|90596.6|26
1640849550000|2021-12-30 07:32:30|90646.9|90596.9|90645|90595|90646.9|90596.9|90644.1|90594.1|16
1640849560000|2021-12-30 07:32:40|90645.2|90595.2|90643.5|90593.5|90645.7|90595.7|90640.7|90590.7|33
1640849570000|2021-12-30 07:32:50|90645|90595|90625.6|90575.6|90645|90595|90619.5|90575.6|19
1640849580000|2021-12-30 07:33:00|90625.5|90575.5|90608.1|90558.1|90625.8|90587.5|90595.4|90556.8|50
1640849590000|2021-12-30 07:33:10|90608|90558|90605.4|90555.4|90612|90572.8|90595|90552.6|29
1640849600000|2021-12-30 07:33:20|90605.1|90555.1|90595.8|90570.8|90605.2|90570.8|90593.5|90554.5|27
1640849610000|2021-12-30 07:33:30|90595.9|90570.9|90611|90561|90612|90570.9|90595.3|90560.9|17
1640849620000|2021-12-30 07:33:40|90607.9|90557.9|90607.8|90557.8|90608.2|90570.6|90595.1|90557.8|14
1640849630000|2021-12-30 07:33:50|90608.1|90558.1|90595.3|90570.3|90608.1|90570.8|90595.3|90557.8|13
1640849640000|2021-12-30 07:34:00|90595.4|90570.4|90596|90571|90596.3|90571.3|90595.2|90570.2|19
1640849650000|2021-12-30 07:34:10|90596.1|90571.1|90607.2|90557.2|90608.5|90571.1|90591.8|90556|39
1640849660000|2021-12-30 07:34:20|90606.7|90556.7|90595.3|90570.3|90607.1|90571.8|90594.9|90556.7|27
1640849670000|2021-12-30 07:34:30|90594.9|90569.9|90606|90556|90609.2|90570.9|90594.9|90556|32
1640849680000|2021-12-30 07:34:40|90605.9|90555.9|90605.9|90555.9|90606.3|90568|90592.1|90555.8|20
1640849690000|2021-12-30 07:34:50|90606|90556|90605.9|90555.9|90606.1|90556.1|90605.7|90555.7|13
1640849700000|2021-12-30 07:35:00|90605.1|90555.1|90591.1|90541.1|90609.2|90566.3|90589.9|90541.1|34
1640849710000|2021-12-30 07:35:10|90589.8|90539.8|90592.8|90542.8|90599|90553.3|90578.3|90539.8|28
1640849720000|2021-12-30 07:35:20|90592.6|90542.6|90582.5|90532.5|90595.2|90557.6|90571.7|90529.8|58
1640849730000|2021-12-30 07:35:30|90582.4|90532.4|90578.2|90528.2|90583.7|90538.1|90560.3|90524.5|33
1640849740000|2021-12-30 07:35:40|90577.1|90527.1|90573.5|90523.5|90579.4|90538.8|90558.3|90519.1|41
1640849750000|2021-12-30 07:35:50|90573.6|90523.6|90559.5|90534.5|90578.9|90537.6|90559.5|90522.5|33
1640849760000|2021-12-30 07:36:00|90561.3|90536.3|90567.2|90517.2|90574.7|90536.3|90551.6|90513.1|43
1640849770000|2021-12-30 07:36:10|90569.2|90519.2|90567.6|90517.6|90571|90531.4|90553.9|90515.4|55
1640849780000|2021-12-30 07:36:20|90567.3|90517.3|90558.5|90533.5|90574.3|90533.9|90558|90517.3|37
1640849790000|2021-12-30 07:36:30|90558.3|90533.3|90561.4|90536.4|90561.4|90536.4|90558.3|90533.3|19
1640849800000|2021-12-30 07:36:40|90560.8|90535.8|90580.1|90530.1|90582.8|90540.5|90560.8|90525.3|24
1640849810000|2021-12-30 07:36:50|90577.7|90527.7|90566.5|90541.5|90577.7|90541.6|90564.8|90527.7|12
1640849820000|2021-12-30 07:37:00|90567.9|90542.9|90561.2|90536.2|90573|90542.9|90559.4|90519.4|29
1640849830000|2021-12-30 07:37:10|90560|90535|90559.1|90534.1|90575.3|90539.6|90557.3|90518.8|22
1640849840000|2021-12-30 07:37:20|90558.8|90533.8|90572.7|90522.7|90577|90536.8|90558.8|90522.4|37
1640849850000|2021-12-30 07:37:30|90572.5|90522.5|90563.8|90538.8|90574.3|90538.8|90556.8|90517.8|40
1640849860000|2021-12-30 07:37:40|90563|90538|90597.9|90547.9|90602.4|90552.4|90561.2|90536.2|28
1640849870000|2021-12-30 07:37:50|90601.6|90551.6|90602.9|90577.9|90618.7|90580.7|90586.7|90551.6|44
1640849880000|2021-12-30 07:38:00|90602|90577|90612.2|90562.2|90614.5|90580.6|90597.7|90559.5|40
1640849890000|2021-12-30 07:38:10|90610.9|90560.9|90617.2|90567.2|90618.3|90576.7|90600.2|90560.9|38
1640849900000|2021-12-30 07:38:20|90616.6|90566.6|90612.9|90562.9|90617.2|90567.2|90612.9|90562.9|22
1640849910000|2021-12-30 07:38:30|90613.6|90563.6|90598.7|90573.7|90613.6|90574.1|90598.7|90560.7|18
1640849920000|2021-12-30 07:38:40|90610.3|90560.3|90609.4|90559.4|90611.2|90561.2|90609.4|90559.4|30
1640849930000|2021-12-30 07:38:50|90609.3|90559.3|90610|90560|90613|90563|90609|90559|17
1640849940000|2021-12-30 07:39:00|90609.7|90559.7|90609.1|90559.1|90611.3|90561.3|90607.7|90557.7|10
1640849950000|2021-12-30 07:39:10|90609.5|90559.5|90608|90558|90609.5|90559.5|90605.8|90555.8|19
1640849960000|2021-12-30 07:39:20|90610.5|90560.5|90596.1|90571.1|90610.5|90571.7|90595.3|90560.5|25
1640849970000|2021-12-30 07:39:30|90595.5|90570.5|90595.8|90570.8|90609.4|90572.1|90595.5|90554.8|24
1640849980000|2021-12-30 07:39:40|90595.9|90570.9|90590.7|90565.7|90596.7|90571.7|90589.8|90564.8|27
1640849990000|2021-12-30 07:39:50|90607.6|90557.6|90591.5|90566.5|90607.6|90568.3|90591.2|90553|32
1640850000000|2021-12-30 07:40:00|90590.9|90565.9|90591.9|90566.9|90593|90568|90590.9|90565.9|18
1640850010000|2021-12-30 07:40:10|90591.5|90566.5|90595.6|90545.6|90601.1|90567|90581.1|90545.3|29
1640850020000|2021-12-30 07:40:20|90594.3|90544.3|90591.4|90541.4|90595.1|90558.9|90576.4|90535.3|43
1640850030000|2021-12-30 07:40:30|90591.9|90541.9|90594|90544|90597.5|90547.5|90591.9|90541.9|22
1640850040000|2021-12-30 07:40:40|90593.9|90543.9|90591.4|90541.4|90598|90557.3|90581.2|90539.4|34
1640850050000|2021-12-30 07:40:50|90590.4|90540.4|90592|90542|90594.4|90554.8|90575.1|90537.8|33
1640850060000|2021-12-30 07:41:00|90591.1|90541.1|90577.6|90552.6|90597.9|90554.6|90576.9|90540.1|45
1640850070000|2021-12-30 07:41:10|90590.2|90540.2|90591.3|90541.3|90591.8|90552|90576.9|90539.9|18
1640850080000|2021-12-30 07:41:20|90591.1|90541.1|90594.8|90544.8|90594.8|90544.8|90590.4|90540.4|19
1640850090000|2021-12-30 07:41:30|90594.6|90544.6|90582.5|90557.5|90596.4|90558.2|90578.4|90541.8|34
1640850100000|2021-12-30 07:41:40|90582.6|90557.6|90595.3|90545.3|90595.5|90558.2|90579.8|90544.3|25
1640850110000|2021-12-30 07:41:50|90595.9|90545.9|90595.2|90545.2|90596|90546|90593.2|90543.2|23
1640850120000|2021-12-30 07:42:00|90594.4|90544.4|90595|90545|90595.9|90545.9|90590.8|90540.8|25
1640850130000|2021-12-30 07:42:10|90595.9|90545.9|90599.3|90549.3|90602|90552|90595.9|90545.9|32
1640850140000|2021-12-30 07:42:20|90599.6|90549.6|90598.6|90548.6|90600.3|90550.3|90598.6|90548.6|16
1640850150000|2021-12-30 07:42:30|90599|90549|90600.1|90550.1|90602.1|90552.1|90597.5|90547.5|34
1640850160000|2021-12-30 07:42:40|90599.5|90549.5|90599.6|90549.6|90601|90551|90599.5|90549.5|24
1640850170000|2021-12-30 07:42:50|90599.3|90549.3|90594.1|90544.1|90600.2|90550.2|90593.8|90543.8|23
1640850180000|2021-12-30 07:43:00|90593.8|90543.8|90593.8|90543.8|90595|90545|90593.3|90543.3|14
1640850190000|2021-12-30 07:43:10|90593.7|90543.7|90593|90543|90593.8|90543.8|90592.4|90542.4|17
1640850200000|2021-12-30 07:43:20|90594.5|90544.5|90600.9|90550.9|90604.3|90554.3|90594.5|90544.5|32
1640850210000|2021-12-30 07:43:30|90600.7|90550.7|90603.6|90553.6|90604.2|90554.2|90600.3|90550.3|22
1640850220000|2021-12-30 07:43:40|90603.8|90553.8|90604.1|90554.1|90604.4|90554.4|90603.5|90553.5|17
1640850230000|2021-12-30 07:43:50|90604|90554|90603.4|90553.4|90604.8|90554.8|90601.5|90551.5|21
1640850240000|2021-12-30 07:44:00|90603.2|90553.2|90605.1|90555.1|90605.4|90563.7|90588.4|90551|31
1640850250000|2021-12-30 07:44:10|90604.9|90554.9|90601.3|90551.3|90605.3|90555.3|90601.3|90551.3|33
1640850260000|2021-12-30 07:44:20|90602.7|90552.7|90597.3|90547.3|90602.7|90552.7|90596.9|90546.9|30
1640850270000|2021-12-30 07:44:30|90597.6|90547.6|90598.4|90548.4|90600.6|90550.6|90596.7|90546.7|38
1640850280000|2021-12-30 07:44:40|90598.2|90548.2|90604.2|90554.2|90605.4|90555.4|90595.3|90545.3|44
1640850290000|2021-12-30 07:44:50|90606|90556|90602.1|90552.1|90606|90556|90600.3|90550.3|29
1640850300000|2021-12-30 07:45:00|90601.7|90551.7|90606.9|90556.9|90611.4|90561.4|90601.6|90551.6|55
1640850310000|2021-12-30 07:45:10|90607.2|90557.2|90610.5|90560.5|90610.7|90560.7|90604.1|90554.1|47
1640850320000|2021-12-30 07:45:20|90610.6|90560.6|90608.6|90558.6|90612|90562|90608.4|90558.4|17
1640850330000|2021-12-30 07:45:30|90609|90559|90597.9|90547.9|90609.1|90559.1|90595.4|90532.2|48
1640850340000|2021-12-30 07:45:40|90598|90548|90599.6|90549.6|90601.5|90551.5|90596.5|90546.5|31
1640850350000|2021-12-30 07:45:50|90599.2|90549.2|90600.3|90550.3|90602|90552|90598.7|90548.7|30
1640850360000|2021-12-30 07:46:00|90600|90550|90599.2|90549.2|90601.1|90551.1|90599.2|90549.2|32
1640850370000|2021-12-30 07:46:10|90597.8|90547.8|90599.7|90549.7|90604.7|90554.7|90597|90547|44
1640850380000|2021-12-30 07:46:20|90599.8|90549.8|90593.2|90543.2|90599.8|90561.8|90583.7|90543|38
1640850390000|2021-12-30 07:46:30|90593.1|90543.1|90593.1|90543.1|90597|90547|90592.8|90542.8|16
1640850400000|2021-12-30 07:46:40|90593.3|90543.3|90590.4|90540.4|90597.9|90547.9|90588.4|90538.4|36
1640850410000|2021-12-30 07:46:50|90590.8|90540.8|90589.9|90539.9|90591.5|90541.5|90589.5|90539.5|22
1640850420000|2021-12-30 07:47:00|90590|90540|90591.3|90541.3|90592|90542|90590|90540|20
1640850430000|2021-12-30 07:47:10|90590.9|90540.9|90590|90540|90591.1|90541.1|90589.9|90539.9|17
1640850440000|2021-12-30 07:47:20|90590.8|90540.8|90589.9|90539.9|90591.1|90541.1|90581|90531|35
1640850450000|2021-12-30 07:47:30|90589.4|90539.4|90590.3|90540.3|90590.3|90540.3|90589.2|90539.2|11
1640850460000|2021-12-30 07:47:40|90590.1|90540.1|90585.4|90535.4|90590.1|90540.1|90584.9|90534.9|17
1640850470000|2021-12-30 07:47:50|90585.2|90535.2|90588.8|90538.8|90588.8|90538.8|90576.7|90526.7|18
1640850480000|2021-12-30 07:48:00|90600.6|90507.4|90590.3|90540.3|90600.6|90543.6|90583.9|90507.4|22
1640850490000|2021-12-30 07:48:10|90590.2|90540.2|90594.2|90544.2|90595|90545|90590.2|90540.2|30
1640850500000|2021-12-30 07:48:20|90594|90544|90595.9|90545.9|90598.3|90548.3|90592.3|90542.3|26
1640850510000|2021-12-30 07:48:30|90595.8|90545.8|90600.2|90550.2|90600.3|90550.3|90595.6|90545.6|24
1640850520000|2021-12-30 07:48:40|90595.7|90545.7|90596.1|90571.1|90611.4|90573.2|90586.2|90545.7|38
1640850530000|2021-12-30 07:48:50|90596.4|90571.4|90596.2|90571.2|90597.3|90572.3|90595|90570|19
1640850540000|2021-12-30 07:49:00|90596.1|90571.1|90606.8|90556.8|90611.1|90572.7|90596.1|90556|39
1640850550000|2021-12-30 07:49:10|90606.6|90556.6|90610.9|90560.9|90610.9|90560.9|90604.3|90554.3|15
1640850560000|2021-12-30 07:49:20|90610.6|90560.6|90608.7|90558.7|90614.2|90564.2|90604.2|90554.2|14
1640850570000|2021-12-30 07:49:30|90608.6|90558.6|90603|90553|90608.7|90558.7|90603|90553|25
1640850580000|2021-12-30 07:49:40|90604|90554|90604.4|90554.4|90606.6|90556.6|90601.4|90551.4|29
1640850590000|2021-12-30 07:49:50|90603.7|90553.7|90582.8|90532.8|90603.7|90553.7|90580.9|90530.9|33
1640850600000|2021-12-30 07:50:00|90582.4|90532.4|90585.7|90535.7|90592.8|90542.8|90580.9|90530.9|32
1640850610000|2021-12-30 07:50:10|90585.9|90535.9|90580.6|90530.6|90586.1|90536.1|90577.8|90527.8|24
1640850620000|2021-12-30 07:50:20|90580.2|90530.2|90580.5|90530.5|90581.2|90531.2|90578.4|90528.4|30
1640850630000|2021-12-30 07:50:30|90580.4|90530.4|90580.7|90530.7|90581.2|90531.2|90579.9|90529.9|21
1640850640000|2021-12-30 07:50:40|90581|90531|90577.9|90527.9|90581.2|90531.2|90573.8|90523.8|27
1640850650000|2021-12-30 07:50:50|90575.3|90525.3|90579|90529|90580|90530|90574.7|90524.7|21
1640850660000|2021-12-30 07:51:00|90578|90528|90583.2|90533.2|90586.4|90536.4|90577.5|90527.5|48
1640850670000|2021-12-30 07:51:10|90578.5|90528.5|90559.4|90534.4|90581.6|90535.4|90559.4|90520.2|32
1640850680000|2021-12-30 07:51:20|90559.6|90534.6|90574.7|90524.7|90575.6|90534.6|90559.1|90523.4|19
1640850690000|2021-12-30 07:51:30|90575.9|90525.9|90564.5|90539.5|90578.5|90539.8|90564.4|90523.5|23
1640850700000|2021-12-30 07:51:40|90564.4|90539.4|90568.7|90518.7|90579.5|90539.4|90561.4|90511.4|24
1640850710000|2021-12-30 07:51:50|90568.8|90518.8|90569.2|90519.2|90572.2|90522.2|90566.9|90516.9|26
1640850720000|2021-12-30 07:52:00|90568.6|90518.6|90570.5|90520.5|90571.2|90521.2|90566.3|90516.3|26
1640850730000|2021-12-30 07:52:10|90570.4|90520.4|90576.9|90526.9|90578|90528|90570|90520|19
1640850740000|2021-12-30 07:52:20|90576.8|90526.8|90572.1|90522.1|90577.5|90527.5|90571.1|90521.1|15
1640850750000|2021-12-30 07:52:30|90571.7|90521.7|90571|90521|90572.6|90522.6|90570.7|90520.7|16
1640850760000|2021-12-30 07:52:40|90571.8|90521.8|90569.1|90519.1|90571.8|90521.8|90566.6|90516.6|38
1640850770000|2021-12-30 07:52:50|90570.7|90520.7|90568.1|90518.1|90570.7|90520.7|90567.6|90517.6|36
1640850780000|2021-12-30 07:53:00|90568.2|90518.2|90571.3|90521.3|90572.6|90522.6|90568.2|90518.2|25
1640850790000|2021-12-30 07:53:10|90571.7|90521.7|90572.1|90522.1|90573.2|90523.2|90571.5|90521.5|14
1640850800000|2021-12-30 07:53:20|90570.3|90520.3|90562.5|90512.5|90572.5|90528.2|90553.2|90510.8|22
1640850810000|2021-12-30 07:53:30|90565.3|90515.3|90563.5|90513.5|90566.2|90516.2|90562.6|90512.6|21
1640850820000|2021-12-30 07:53:40|90562.5|90512.5|90559.8|90509.8|90563.5|90513.5|90557.1|90507.1|21
1640850830000|2021-12-30 07:53:50|90560.6|90510.6|90561.4|90511.4|90562.8|90512.8|90560.3|90510.3|16
1640850840000|2021-12-30 07:54:00|90560.8|90510.8|90557.9|90507.9|90562.2|90512.2|90557.5|90507.5|20
1640850850000|2021-12-30 07:54:10|90557.5|90507.5|90558.2|90508.2|90559.9|90509.9|90556.2|90506.2|24
1640850860000|2021-12-30 07:54:20|90557.9|90507.9|90552.4|90502.4|90569.2|90514.5|90549.6|90497.8|31
1640850870000|2021-12-30 07:54:30|90552.7|90502.7|90554.6|90504.6|90555.4|90505.4|90549.9|90499.9|27
1640850880000|2021-12-30 07:54:40|90554.8|90504.8|90555.9|90505.9|90556.9|90506.9|90551.3|90501.3|29
1640850890000|2021-12-30 07:54:50|90556.2|90506.2|90554.8|90504.8|90557.8|90507.8|90553.9|90503.9|19
1640850900000|2021-12-30 07:55:00|90553.7|90503.7|90521.1|90471.1|90554.1|90504.1|90512.2|90462.2|57
1640850910000|2021-12-30 07:55:10|90519.3|90469.3|90519.3|90469.3|90521.2|90471.2|90517|90467|33
1640850920000|2021-12-30 07:55:20|90519|90469|90517.6|90467.6|90519.6|90469.6|90516.1|90466.1|32
1640850930000|2021-12-30 07:55:30|90517.5|90467.5|90518.3|90468.3|90520.1|90470.1|90516.9|90466.9|28
1640850940000|2021-12-30 07:55:40|90518.6|90468.6|90516.8|90466.8|90519|90469|90516.3|90466.3|21
1640850950000|2021-12-30 07:55:50|90516.7|90466.7|90519.9|90469.9|90520.9|90470.9|90515.7|90465.7|37
1640850960000|2021-12-30 07:56:00|90519.8|90469.8|90515.1|90465.1|90520.6|90470.6|90514.9|90464.9|32
1640850970000|2021-12-30 07:56:10|90518|90468|90511.4|90461.4|90523.2|90473.2|90506.3|90456.3|41
1640850980000|2021-12-30 07:56:20|90511.8|90461.8|90511.2|90461.2|90514.6|90464.6|90507.6|90457.6|37
1640850990000|2021-12-30 07:56:30|90511.3|90461.3|90506.1|90456.1|90511.5|90461.5|90504.6|90454.6|42
1640851000000|2021-12-30 07:56:40|90507.1|90457.1|90509.5|90459.5|90511.9|90461.9|90501.5|90451.5|28
1640851010000|2021-12-30 07:56:50|90510|90460|90518.8|90468.8|90520.3|90470.3|90507.8|90457.8|33
1640851020000|2021-12-30 07:57:00|90516.9|90466.9|90500.5|90450.5|90517.6|90467.6|90488.5|90448.6|38
1640851030000|2021-12-30 07:57:10|90500.7|90450.7|90491.1|90441.1|90501.7|90451.7|90491.1|90441.1|32
1640851040000|2021-12-30 07:57:20|90485.4|90435.4|90491.1|90441.1|90492.7|90442.7|90485.4|90435.4|46
1640851050000|2021-12-30 07:57:30|90491.2|90441.2|90491.2|90441.2|90492.5|90442.5|90489.7|90439.7|34
1640851060000|2021-12-30 07:57:40|90491.8|90441.8|90498.7|90448.7|90499.8|90449.8|90491.8|90441.8|47
1640851070000|2021-12-30 07:57:50|90498.5|90448.5|90520.7|90470.7|90521.6|90471.6|90497.6|90447.6|49
1640851080000|2021-12-30 07:58:00|90521.5|90471.5|90527.8|90477.8|90530.7|90480.7|90517.9|90467.9|59
1640851090000|2021-12-30 07:58:10|90527.4|90477.4|90527|90477|90529.7|90479.7|90524|90474|48
1640851100000|2021-12-30 07:58:20|90527.1|90477.1|90523.8|90473.8|90530.9|90480.9|90520|90470|44
1640851110000|2021-12-30 07:58:30|90532.3|90482.3|90524.2|90474.2|90532.8|90482.8|90521.1|90471.1|35
1640851120000|2021-12-30 07:58:40|90523.7|90473.7|90522.2|90472.2|90524.9|90474.9|90521.6|90471.6|28
1640851130000|2021-12-30 07:58:50|90522.6|90472.6|90523.5|90473.5|90526.1|90476.1|90521.6|90471.6|23
1640851140000|2021-12-30 07:59:00|90523.4|90473.4|90518.1|90468.1|90524.4|90474.4|90516.7|90466.7|43
1640851150000|2021-12-30 07:59:10|90519.1|90469.1|90510.1|90460.1|90519.1|90469.1|90510.1|90460.1|55
1640851160000|2021-12-30 07:59:20|90517|90467|90499.8|90449.8|90517|90467|90493.7|90443.7|57
1640851170000|2021-12-30 07:59:30|90498.6|90448.6|90510|90460|90510|90460|90496|90446|63
1640851180000|2021-12-30 07:59:40|90509.8|90459.8|90505.8|90455.8|90509.8|90459.8|90502.2|90452.2|45
1640851190000|2021-12-30 07:59:50|90507.6|90457.6|90503.1|90453.1|90510.4|90460.4|90498|90448|61
1640851200000|2021-12-30 08:00:00|90502.3|90452.3|90491.5|90441.5|90506.7|90456.7|90485.7|90435.7|76
1640851210000|2021-12-30 08:00:10|90491.8|90441.8|90476.3|90426.3|90491.8|90441.8|90475.6|90425.6|66
1640851220000|2021-12-30 08:00:20|90476.1|90426.1|90480.5|90430.5|90482.5|90432.5|90474.9|90424.9|54
1640851230000|2021-12-30 08:00:30|90481|90431|90505.3|90455.3|90506|90456|90481|90431|60
1640851240000|2021-12-30 08:00:40|90505|90455|90504.5|90454.5|90506.6|90456.6|90504.2|90454.2|42
1640851250000|2021-12-30 08:00:50|90504.4|90454.4|90504.5|90454.5|90507.9|90457.9|90503.2|90453.2|47
1640851260000|2021-12-30 08:01:00|90503.9|90453.9|90499.7|90449.7|90507.4|90457.4|90489.6|90439.6|53
1640851270000|2021-12-30 08:01:10|90499.8|90449.8|90493.8|90443.8|90500.4|90450.4|90493.7|90443.7|51
1640851280000|2021-12-30 08:01:20|90495.6|90445.6|90498.6|90448.6|90501.6|90451.6|90494.5|90444.5|50
1640851290000|2021-12-30 08:01:30|90498.7|90448.7|90500.5|90450.5|90500.7|90450.7|90495.9|90445.9|42
1640851300000|2021-12-30 08:01:40|90500.6|90450.6|90499.7|90449.7|90505.5|90455.5|90495|90445|61
1640851310000|2021-12-30 08:01:50|90500.3|90450.3|90502.2|90452.2|90503.1|90453.1|90497.4|90447.4|56
1640851320000|2021-12-30 08:02:00|90502.6|90452.6|90507.1|90457.1|90507.1|90457.1|90501.4|90451.4|51
1640851330000|2021-12-30 08:02:10|90507.4|90457.4|90503.9|90453.9|90509.1|90459.1|90503.9|90453.9|49
1640851340000|2021-12-30 08:02:20|90504.2|90454.2|90511.1|90461.1|90511.5|90461.5|90504.2|90454.2|54
1640851350000|2021-12-30 08:02:30|90509.6|90459.6|90506.9|90456.9|90514.2|90464.2|90504.2|90454.2|49
1640851360000|2021-12-30 08:02:40|90507.6|90457.6|90510.2|90460.2|90511.3|90461.3|90504.9|90454.9|43
1640851370000|2021-12-30 08:02:50|90509.8|90459.8|90509.7|90459.7|90514.8|90464.8|90508.7|90458.7|45
1640851380000|2021-12-30 08:03:00|90509.2|90459.2|90503|90453|90511.4|90461.4|90502.8|90452.8|37
1640851390000|2021-12-30 08:03:10|90503.3|90453.3|90514.4|90464.4|90515.5|90465.5|90500.9|90450.9|52
1640851400000|2021-12-30 08:03:20|90514.5|90464.5|90506.4|90456.4|90517.4|90467.4|90501.1|90451.1|62
1640851410000|2021-12-30 08:03:30|90506.7|90456.7|90504.3|90454.3|90520.4|90470.4|90501.7|90451.7|70
1640851420000|2021-12-30 08:03:40|90506.3|90456.3|90506.5|90456.5|90521|90481.6|90494.9|90453|52
1640851430000|2021-12-30 08:03:50|90506.9|90456.9|90507.2|90457.2|90508.3|90458.3|90501|90451|46
1640851440000|2021-12-30 08:04:00|90507.5|90457.5|90508.4|90458.4|90509.4|90459.4|90505|90455|40
1640851450000|2021-12-30 08:04:10|90510.2|90460.2|90504.8|90454.8|90510.2|90460.2|90504.8|90454.8|33
1640851460000|2021-12-30 08:04:20|90504.9|90454.9|90505.7|90455.7|90507.8|90457.8|90504.6|90454.6|36
1640851470000|2021-12-30 08:04:30|90506|90456|90498.2|90448.2|90510.5|90471.6|90486.5|90446.1|47
1640851480000|2021-12-30 08:04:40|90495|90445|90499.5|90474.5|90512|90475.2|90481.1|90444.9|52
1640851490000|2021-12-30 08:04:50|90499.7|90474.7|90505.4|90455.4|90516.3|90474.7|90499.4|90449.4|64
1640851500000|2021-12-30 08:05:00|90506.5|90456.5|90508.8|90458.8|90511|90461|90506.5|90456.5|41
1640851510000|2021-12-30 08:05:10|90509.2|90459.2|90520.2|90470.2|90521.7|90471.7|90491.2|90453|44
1640851520000|2021-12-30 08:05:20|90522.5|90472.5|90512.4|90487.4|90530.4|90490.1|90507.9|90472.5|59
1640851530000|2021-12-30 08:05:30|90512.5|90487.5|90522.5|90472.5|90524.7|90487.5|90510.9|90472.4|27
1640851540000|2021-12-30 08:05:40|90522.6|90472.6|90525|90475|90533.3|90491.2|90500.2|90465.1|54
1640851550000|2021-12-30 08:05:50|90525.7|90475.7|90525.1|90475.1|90526.3|90476.3|90524.4|90474.4|23
1640851560000|2021-12-30 08:06:00|90525.2|90475.2|90528.6|90478.6|90541.3|90491.3|90524.9|90474.9|32
1640851570000|2021-12-30 08:06:10|90528.7|90478.7|90541.8|90491.8|90543.3|90504.3|90527.5|90478.5|41
1640851580000|2021-12-30 08:06:20|90544.6|90494.6|90541.9|90491.9|90546.3|90502.3|90527|90487.6|28
1640851590000|2021-12-30 08:06:30|90541.8|90491.8|90529.6|90504.6|90558.5|90515.4|90529.5|90488.5|55
1640851600000|2021-12-30 08:06:40|90528.9|90503.9|90545.9|90495.9|90548.6|90509.7|90528.9|90490.3|46
1640851610000|2021-12-30 08:06:50|90545.6|90495.6|90556.7|90506.7|90567.2|90525.1|90543.5|90495.6|64
1640851620000|2021-12-30 08:07:00|90554.9|90504.9|90534.2|90484.2|90560.1|90510.1|90534.2|90484.2|50
1640851630000|2021-12-30 08:07:10|90534.5|90484.5|90537.7|90487.7|90537.7|90487.7|90534|90484|35
1640851640000|2021-12-30 08:07:20|90537.6|90487.6|90548.5|90498.5|90555.9|90512.4|90535.7|90485.7|44
1640851650000|2021-12-30 08:07:30|90546.9|90496.9|90543.7|90493.7|90552.2|90510.8|90533.3|90492|45
1640851660000|2021-12-30 08:07:40|90544|90494|90539.4|90489.4|90544.8|90494.8|90538.8|90488.8|33
1640851670000|2021-12-30 08:07:50|90539.2|90489.2|90496|90446|90542.4|90492.4|90496|90446|38
1640851680000|2021-12-30 08:08:00|90497.4|90447.4|90483.4|90433.4|90500.9|90453|90466.6|90420.2|66
1640851690000|2021-12-30 08:08:10|90482.5|90432.5|90480.1|90430.1|90487.2|90437.2|90474.7|90424.7|39
1640851700000|2021-12-30 08:08:20|90479.7|90429.7|90483.7|90433.7|90483.8|90445.5|90469.7|90427.5|38
1640851710000|2021-12-30 08:08:30|90484.1|90434.1|90477.7|90452.7|90495.2|90455.2|90474.8|90429.2|38
1640851720000|2021-12-30 08:08:40|90475.3|90450.3|90487.2|90437.2|90490.4|90450.3|90465.7|90428.8|50
1640851730000|2021-12-30 08:08:50|90489.3|90439.3|90482.7|90432.7|90495.3|90445.3|90479.1|90429.1|52
1640851740000|2021-12-30 08:09:00|90482.8|90432.8|90493.8|90443.8|90495.6|90455|90470.1|90432.8|52
1640851750000|2021-12-30 08:09:10|90493.7|90443.7|90495.2|90445.2|90497|90457.6|90481.2|90442.8|27
1640851760000|2021-12-30 08:09:20|90495.3|90445.3|90494.2|90444.2|90495.3|90445.3|90490.4|90440.4|34
1640851770000|2021-12-30 08:09:30|90494.1|90444.1|90488.5|90438.5|90496.8|90448|90472.3|90436.7|38
1640851780000|2021-12-30 08:09:40|90488.3|90438.3|90495.1|90445.1|90496.3|90446.3|90486.8|90436.8|39
1640851790000|2021-12-30 08:09:50|90494.9|90444.9|90494.5|90444.5|90496.3|90446.3|90494.2|90444.2|36
1640851800000|2021-12-30 08:10:00|90494.6|90444.6|90482.1|90457.1|90496.1|90457.3|90477.9|90442.8|32
1640851810000|2021-12-30 08:10:10|90481.7|90456.7|90484.4|90459.4|90484.4|90459.4|90480.9|90455.9|19
1640851820000|2021-12-30 08:10:20|90497.7|90447.7|90467.7|90442.7|90514.4|90474.3|90467.6|90428.1|60
1640851830000|2021-12-30 08:10:30|90468.6|90443.6|90466|90416|90489.3|90443.6|90463.8|90413.8|73
1640851840000|2021-12-30 08:10:40|90465.6|90415.6|90462.3|90412.3|90467.2|90417.2|90461.6|90411.6|46
1640851850000|2021-12-30 08:10:50|90462.5|90412.5|90465.8|90415.8|90466.7|90416.7|90461.7|90411.7|47
1640851860000|2021-12-30 08:11:00|90465.9|90415.9|90467.2|90417.2|90468.7|90418.7|90465.5|90415.5|40
1640851870000|2021-12-30 08:11:10|90467.3|90417.3|90467.4|90417.4|90469.2|90419.2|90466.8|90416.8|33
1640851880000|2021-12-30 08:11:20|90467.6|90417.6|90460.7|90410.7|90468.1|90418.1|90457.8|90407.8|30
1640851890000|2021-12-30 08:11:30|90460.8|90410.8|90475|90425|90477.4|90427.4|90459.5|90409.5|45
1640851900000|2021-12-30 08:11:40|90474.3|90424.3|90477.1|90427.1|90477.9|90427.9|90473.3|90423.3|33
1640851910000|2021-12-30 08:11:50|90478|90428|90476.6|90426.6|90479.6|90430.1|90453.5|90422.4|44
1640851920000|2021-12-30 08:12:00|90476.7|90426.7|90491.7|90441.7|90494.8|90454.6|90476.2|90426.2|43
1640851930000|2021-12-30 08:12:10|90491.9|90441.9|90493.5|90443.5|90496.6|90446.6|90490|90440|46
1640851940000|2021-12-30 08:12:20|90493|90443|90492.1|90442.1|90495.2|90445.2|90491.7|90441.7|41
1640851950000|2021-12-30 08:12:30|90492.9|90442.9|90491.6|90441.6|90495|90445|90490.1|90440.1|43
1640851960000|2021-12-30 08:12:40|90492.2|90442.2|90473.6|90423.6|90493.5|90446.6|90463.3|90423|42
1640851970000|2021-12-30 08:12:50|90475.2|90425.2|90480.8|90430.8|90480.8|90439.8|90462.4|90423.5|38
1640851980000|2021-12-30 08:13:00|90481|90431|90485|90435|90490.3|90456.4|90468.1|90430.2|49
1640851990000|2021-12-30 08:13:10|90484.4|90434.4|90480.1|90430.1|90485.3|90435.3|90480.1|90430.1|33
1640852000000|2021-12-30 08:13:20|90479.1|90429.1|90475.3|90425.3|90479.1|90429.1|90474.1|90424.1|45
1640852010000|2021-12-30 08:13:30|90475|90425|90461.3|90411.3|90477.5|90432.4|90454.2|90410.5|45
1640852020000|2021-12-30 08:13:40|90461.2|90411.2|90463.3|90413.3|90464.3|90414.3|90461|90411|39
1640852030000|2021-12-30 08:13:50|90463.1|90413.1|90461.7|90411.7|90463.4|90413.4|90461.2|90411.2|29
1640852040000|2021-12-30 08:14:00|90461.9|90411.9|90462|90412|90464.2|90414.2|90459.6|90409.6|34
1640852050000|2021-12-30 08:14:10|90460.2|90410.2|90459|90409|90461.9|90411.9|90459|90409|29
1640852060000|2021-12-30 08:14:20|90460.3|90410.3|90460|90410|90461.7|90411.7|90458.9|90408.9|16
1640852070000|2021-12-30 08:14:30|90458.9|90408.9|90458|90408|90459.6|90409.6|90456.5|90406.5|28
1640852080000|2021-12-30 08:14:40|90459.4|90409.4|90437.3|90387.3|90459.4|90415.6|90424.2|90386.7|32
1640852090000|2021-12-30 08:14:50|90435.7|90385.7|90434.8|90384.8|90437.1|90387.1|90433.9|90383.9|31
1640852100000|2021-12-30 08:15:00|90434.5|90384.5|90433|90383|90435.2|90385.2|90432.8|90382.8|29
1640852110000|2021-12-30 08:15:10|90433.4|90383.4|90428.8|90378.8|90436.1|90397.5|90409.4|90375|53
1640852120000|2021-12-30 08:15:20|90429|90379|90432.4|90382.4|90433.6|90383.6|90426.3|90376.3|45
1640852130000|2021-12-30 08:15:30|90434|90384|90454|90404|90455.1|90423.5|90426.2|90382.1|65
1640852140000|2021-12-30 08:15:40|90454.9|90404.9|90470.7|90420.7|90471.9|90439.6|90449|90402.8|41
1640852150000|2021-12-30 08:15:50|90470|90420|90456.6|90406.6|90470.6|90429|90454|90406.6|36
1640852160000|2021-12-30 08:16:00|90456.2|90406.2|90447.5|90397.5|90456.2|90409|90423.9|90382.1|50
1640852170000|2021-12-30 08:16:10|90448.4|90398.4|90427.4|90377.4|90448.4|90412.3|90415|90374.4|55
1640852180000|2021-12-30 08:16:20|90427.5|90377.5|90436.7|90386.7|90441.8|90401.3|90411.6|90377.5|42
1640852190000|2021-12-30 08:16:30|90433.7|90383.7|90434.9|90384.9|90440.6|90391.3|90416.3|90375.8|35
1640852200000|2021-12-30 08:16:40|90441.5|90391.5|90435|90410|90449.8|90412.8|90410.8|90372.6|62
1640852210000|2021-12-30 08:16:50|90428.9|90403.9|90440.5|90390.5|90451.1|90403.9|90424.6|90382.7|53
1640852220000|2021-12-30 08:17:00|90439.8|90389.8|90449|90399|90451.3|90410.6|90429.4|90379.4|50
1640852230000|2021-12-30 08:17:10|90449.4|90399.4|90445.3|90395.3|90451.8|90401.8|90442.1|90392.1|32
1640852240000|2021-12-30 08:17:20|90447.6|90397.6|90444.2|90394.2|90449.2|90399.2|90441.9|90391.9|31
1640852250000|2021-12-30 08:17:30|90443.8|90393.8|90443.9|90393.9|90444.2|90394.2|90441.5|90391.5|22
1640852260000|2021-12-30 08:17:40|90444.4|90394.4|90443.7|90393.7|90444.5|90394.5|90442.1|90392.1|17
1640852270000|2021-12-30 08:17:50|90444.3|90394.3|90442.7|90392.7|90445.1|90395.1|90442.1|90392.1|39
1640852280000|2021-12-30 08:18:00|90442.6|90392.6|90445.6|90395.6|90446.2|90396.2|90442|90392|37
1640852290000|2021-12-30 08:18:10|90445.8|90395.8|90458.2|90408.2|90461.2|90421.1|90445.7|90395.8|52
1640852300000|2021-12-30 08:18:20|90458.4|90408.4|90455|90405|90459|90409|90453.3|90403.3|34
1640852310000|2021-12-30 08:18:30|90454.9|90404.9|90455.3|90405.3|90456.2|90406.2|90454.5|90404.5|30
1640852320000|2021-12-30 08:18:40|90455.2|90405.2|90451.8|90401.8|90458.1|90408.1|90450.8|90400.8|43
1640852330000|2021-12-30 08:18:50|90451.4|90401.4|90436.3|90386.3|90453|90403|90418|90383.2|51
1640852340000|2021-12-30 08:19:00|90436.4|90386.4|90436.5|90386.5|90436.8|90386.8|90435|90385|36
1640852350000|2021-12-30 08:19:10|90436.3|90386.3|90436.7|90386.7|90440.3|90390.3|90434.7|90384.7|40
1640852360000|2021-12-30 08:19:20|90436.9|90386.9|90436.3|90386.3|90437|90387|90435.5|90385.5|19
1640852370000|2021-12-30 08:19:30|90436.5|90386.5|90438.5|90388.5|90439.6|90389.6|90436.3|90386.3|24
1640852380000|2021-12-30 08:19:40|90438.8|90388.8|90435.7|90385.7|90439.9|90389.9|90434.6|90384.6|27
1640852390000|2021-12-30 08:19:50|90435.3|90385.3|90434.9|90384.9|90435.9|90385.9|90432|90382|32
1640852400000|2021-12-30 08:20:00|90435.1|90385.1|90418.4|90393.4|90438.8|90400|90415.1|90377.9|44
1640852410000|2021-12-30 08:20:10|90419|90394|90424.7|90399.7|90424.7|90399.7|90418.2|90393.2|47
1640852420000|2021-12-30 08:20:20|90424.8|90399.8|90440.4|90390.4|90440.9|90403.2|90424|90388|40
1640852430000|2021-12-30 08:20:30|90440.2|90390.2|90439.5|90389.5|90440.4|90390.4|90438.7|90388.7|23
1640852440000|2021-12-30 08:20:40|90439.3|90389.3|90440.4|90390.4|90440.7|90390.7|90438.5|90388.5|16
1640852450000|2021-12-30 08:20:50|90440.3|90390.3|90439.3|90389.3|90441.4|90391.4|90438.1|90388.1|21
1640852460000|2021-12-30 08:21:00|90438.6|90388.6|90443.2|90393.2|90443.2|90393.2|90437|90387|32
1640852470000|2021-12-30 08:21:10|90443.4|90393.4|90443.1|90393.1|90443.4|90393.4|90442.1|90392.1|13
1640852480000|2021-12-30 08:21:20|90441.8|90391.8|90447.2|90397.2|90449|90411.3|90436.3|90391.8|19
1640852490000|2021-12-30 08:21:30|90445.9|90395.9|90446.1|90396.1|90449.2|90399.2|90445.9|90395.9|37
1640852500000|2021-12-30 08:21:40|90446.9|90396.9|90442.6|90417.6|90455.8|90417.9|90440.8|90395.7|42
1640852510000|2021-12-30 08:21:50|90442.9|90417.9|90451.4|90401.4|90457.4|90417.9|90441.9|90399.7|31
1640852520000|2021-12-30 08:22:00|90451.6|90401.6|90473.6|90423.6|90473.6|90429|90439.5|90401.6|41
1640852530000|2021-12-30 08:22:10|90474.1|90424.1|90456.9|90431.9|90474.1|90435|90455.8|90421.5|32
1640852540000|2021-12-30 08:22:20|90457.3|90432.3|90461|90436|90477.2|90441.2|90457.3|90426|29
1640852550000|2021-12-30 08:22:30|90461.2|90436.2|90464.8|90439.8|90464.8|90439.8|90461.2|90436.2|25
1640852560000|2021-12-30 08:22:40|90463.4|90438.4|90462.2|90437.2|90467|90442|90461.5|90436.5|19
1640852570000|2021-12-30 08:22:50|90463.5|90438.5|90463.5|90413.5|90476.2|90439|90441.5|90405.7|58
1640852580000|2021-12-30 08:23:00|90464|90414|90450.9|90425.9|90471.7|90436.5|90450.6|90411.3|42
1640852590000|2021-12-30 08:23:10|90451|90426|90464.6|90414.6|90466.9|90426|90451|90412.5|41
1640852600000|2021-12-30 08:23:20|90464.8|90414.8|90465.8|90415.8|90470.2|90420.2|90461.6|90411.6|45
1640852610000|2021-12-30 08:23:30|90465.7|90415.7|90467.8|90417.8|90486.1|90441.7|90455.5|90413.1|56
1640852620000|2021-12-30 08:23:40|90466.9|90416.9|90458.6|90433.6|90472|90433.7|90457.5|90416.9|38
1640852630000|2021-12-30 08:23:50|90458.8|90433.8|90473.7|90423.7|90490.6|90450.8|90458.8|90415.8|50
1640852640000|2021-12-30 08:24:00|90474.4|90424.4|90476|90426|90479.1|90429.1|90470.3|90420.3|49
1640852650000|2021-12-30 08:24:10|90475.2|90425.2|90475.2|90425.2|90475.9|90425.9|90473.7|90423.7|21
1640852660000|2021-12-30 08:24:20|90475.5|90425.5|90470.3|90420.3|90476.2|90426.2|90447.8|90407.4|39
1640852670000|2021-12-30 08:24:30|90469.8|90419.8|90464.7|90414.7|90475.3|90439|90454.9|90414.7|42
1640852680000|2021-12-30 08:24:40|90451.2|90426.2|90484.1|90434.1|90484.1|90441.7|90451.2|90416.8|45
1640852690000|2021-12-30 08:24:50|90482.1|90432.1|90489.1|90439.1|90495.6|90456.2|90478|90432.1|53
1640852700000|2021-12-30 08:25:00|90489.5|90439.5|90490.2|90440.2|90493.4|90456.3|90476.7|90433.4|53
1640852710000|2021-12-30 08:25:10|90489.9|90439.9|90488.4|90438.4|90489.9|90439.9|90487.2|90437.2|30
1640852720000|2021-12-30 08:25:20|90488.3|90438.3|90488.9|90438.9|90490.1|90440.1|90486.2|90436.2|25
1640852730000|2021-12-30 08:25:30|90491.9|90441.9|90495.7|90445.7|90496.7|90460.3|90480.7|90441.9|40
1640852740000|2021-12-30 08:25:40|90483.6|90458.6|90484.6|90434.6|90486.4|90458.6|90472.7|90432.3|41
1640852750000|2021-12-30 08:25:50|90483.6|90433.6|90468.4|90418.4|90485.3|90442.9|90466.4|90418.4|39
1640852760000|2021-12-30 08:26:00|90468.2|90418.2|90465.4|90415.4|90468.2|90433.2|90451|90415|36
1640852770000|2021-12-30 08:26:10|90465.5|90415.5|90461.8|90411.8|90465.5|90415.5|90458.4|90408.4|27
1640852780000|2021-12-30 08:26:20|90461.5|90411.5|90449.1|90424.1|90462.8|90424.1|90448.2|90411.5|23
1640852790000|2021-12-30 08:26:30|90449.2|90424.2|90448.6|90423.6|90449.2|90424.2|90446.1|90421.1|26
1640852800000|2021-12-30 08:26:40|90448|90423|90461.8|90411.8|90461.8|90423.3|90447.7|90409|16
1640852810000|2021-12-30 08:26:50|90460.7|90410.7|90458.5|90408.5|90461.6|90411.6|90458.5|90408.5|20
1640852820000|2021-12-30 08:27:00|90458.8|90408.8|90460.7|90410.7|90460.8|90410.8|90458.1|90408.1|28
1640852830000|2021-12-30 08:27:10|90461|90411|90467|90417|90468.8|90418.8|90451.4|90401.4|44
1640852840000|2021-12-30 08:27:20|90467.3|90417.3|90463.8|90413.8|90474.8|90424.8|90458.9|90408.9|45
1640852850000|2021-12-30 08:27:30|90462.2|90412.2|90468.8|90418.8|90471.1|90435.7|90449.3|90411.9|51
1640852860000|2021-12-30 08:27:40|90468.7|90418.7|90464.7|90414.7|90470.1|90420.1|90464.4|90414.4|35
1640852870000|2021-12-30 08:27:50|90464.5|90414.5|90469.9|90419.9|90471.1|90429.7|90454.1|90414|50
1640852880000|2021-12-30 08:28:00|90470.2|90420.2|90474.7|90424.7|90487.2|90448.9|90469.2|90420.2|42
1640852890000|2021-12-30 08:28:10|90475.2|90425.2|90483|90433|90485.8|90435.8|90475|90425|30
1640852900000|2021-12-30 08:28:20|90483.1|90433.1|90484.3|90434.3|90484.9|90434.9|90483.1|90433.1|29
1640852910000|2021-12-30 08:28:30|90484.5|90434.5|90465.2|90415.2|90484.7|90434.7|90453.6|90415.2|44
1640852920000|2021-12-30 08:28:40|90467.8|90417.8|90470.8|90420.8|90472.8|90422.8|90462.8|90412.8|44
1640852930000|2021-12-30 08:28:50|90470.6|90420.6|90467.6|90417.6|90471.7|90421.7|90467.4|90417.4|29
1640852940000|2021-12-30 08:29:00|90467.7|90417.7|90474.9|90424.9|90474.9|90435.8|90460.8|90414.2|49
1640852950000|2021-12-30 08:29:10|90474.5|90424.5|90465.4|90415.4|90474.5|90424.5|90461.6|90411.6|34
1640852960000|2021-12-30 08:29:20|90465.7|90415.7|90473.1|90423.1|90473.1|90432.9|90450.8|90415.5|29
1640852970000|2021-12-30 08:29:30|90473.5|90423.5|90466.8|90416.8|90473.5|90423.5|90466.8|90416.8|31
1640852980000|2021-12-30 08:29:40|90466.4|90416.4|90452.4|90402.4|90466.5|90416.5|90450.6|90400.6|40
1640852990000|2021-12-30 08:29:50|90452.5|90402.5|90449.9|90399.9|90454.5|90404.5|90447.2|90397.2|38
1640853000000|2021-12-30 08:30:00|90450.1|90400.1|90452.4|90402.4|90454.6|90404.6|90450.1|90400.1|39
1640853010000|2021-12-30 08:30:10|90452.1|90402.1|90449.6|90399.6|90452.1|90411.1|90435.8|90396|48
1640853020000|2021-12-30 08:30:20|90449.9|90399.9|90444.4|90394.4|90450.6|90400.6|90444.4|90394.4|29
1640853030000|2021-12-30 08:30:30|90444.5|90394.5|90440.1|90390.1|90444.8|90394.8|90439|90389|40
1640853040000|2021-12-30 08:30:40|90440.4|90390.4|90438.1|90388.1|90445.2|90395.2|90437.4|90387.4|40
1640853050000|2021-12-30 08:30:50|90437.8|90387.8|90438.1|90388.1|90439.7|90389.7|90437.8|90387.8|26
1640853060000|2021-12-30 08:31:00|90438.4|90388.4|90446|90396|90448.7|90398.7|90438.4|90388.4|54
1640853070000|2021-12-30 08:31:10|90447.4|90397.4|90443.2|90393.2|90449.3|90405.8|90430.1|90391.6|46
1640853080000|2021-12-30 08:31:20|90443.4|90393.4|90443.4|90393.4|90444.3|90394.3|90442|90392|29
1640853090000|2021-12-30 08:31:30|90443|90393|90440.9|90390.9|90443.2|90393.2|90439|90389|43
1640853100000|2021-12-30 08:31:40|90441.4|90391.4|90441|90391|90441.9|90391.9|90439.5|90389.5|35
1640853110000|2021-12-30 08:31:50|90441.1|90391.1|90436.6|90386.6|90441.3|90391.3|90435.2|90385.2|36
1640853120000|2021-12-30 08:32:00|90435.9|90385.9|90435.9|90385.9|90437.2|90387.2|90435.2|90385.2|30
1640853130000|2021-12-30 08:32:10|90436.4|90386.4|90433.3|90383.3|90439.4|90397.1|90421.4|90383.1|34
1640853140000|2021-12-30 08:32:20|90434.6|90384.6|90433.4|90383.4|90442.1|90392.1|90430.6|90380.6|55
1640853150000|2021-12-30 08:32:30|90433.8|90383.8|90437.7|90387.7|90438|90388|90433.5|90383.5|41
1640853160000|2021-12-30 08:32:40|90437.4|90387.4|90439|90389|90442.5|90403.9|90426.5|90385.7|53
1640853170000|2021-12-30 08:32:50|90439.3|90389.3|90438.8|90388.8|90440.6|90390.6|90437.9|90387.9|42
1640853180000|2021-12-30 08:33:00|90438.5|90388.5|90437.6|90387.6|90439.1|90389.1|90436.2|90386.2|20
1640853190000|2021-12-30 08:33:10|90437.7|90387.7|90440.7|90390.7|90441.7|90402.6|90423|90386|42
1640853200000|2021-12-30 08:33:20|90441.3|90391.3|90440.2|90390.2|90443.5|90405.5|90425.9|90390.2|34
1640853210000|2021-12-30 08:33:30|90441.2|90391.2|90440.1|90390.1|90442.8|90392.8|90440.1|90390.1|35
1640853220000|2021-12-30 08:33:40|90441|90391|90440.8|90390.8|90442.3|90402.9|90426.3|90388.8|33
1640853230000|2021-12-30 08:33:50|90440.2|90390.2|90435.4|90385.4|90442|90401.8|90424|90383.8|36
1640853240000|2021-12-30 08:34:00|90436.2|90386.2|90436.9|90386.9|90438.4|90388.4|90433.2|90383.2|41
1640853250000|2021-12-30 08:34:10|90437.3|90387.3|90439.9|90389.9|90440.4|90390.4|90436.5|90386.5|36
1640853260000|2021-12-30 08:34:20|90439.4|90389.4|90448.3|90398.3|90449.2|90407.1|90431|90385.4|47
1640853270000|2021-12-30 08:34:30|90451.2|90401.2|90449|90399|90451.2|90401.2|90446.4|90396.4|31
1640853280000|2021-12-30 08:34:40|90449.4|90399.4|90451.5|90426.5|90463.1|90427.1|90445.8|90399.4|42
1640853290000|2021-12-30 08:34:50|90451.3|90426.3|90470.4|90420.4|90486.6|90445.6|90451|90414.2|51
1640853300000|2021-12-30 08:35:00|90470.3|90420.3|90463.6|90413.6|90470.3|90428.5|90450.1|90408.8|38
1640853310000|2021-12-30 08:35:10|90463.9|90413.9|90461.8|90411.8|90464.5|90426.8|90451.8|90411.2|32
1640853320000|2021-12-30 08:35:20|90462.4|90412.4|90461.2|90411.2|90469.4|90428.7|90453|90409|58
1640853330000|2021-12-30 08:35:30|90462.4|90412.4|90464|90414|90470.7|90434.9|90458.9|90412.4|53
1640853340000|2021-12-30 08:35:40|90463.6|90413.6|90466.3|90416.3|90468.1|90418.1|90462.7|90412.7|34
1640853350000|2021-12-30 08:35:50|90466.5|90416.5|90463.9|90413.9|90468.1|90418.1|90461.7|90411.7|39
1640853360000|2021-12-30 08:36:00|90464.1|90414.1|90468.7|90418.7|90478.2|90438.2|90460.6|90413.3|68
1640853370000|2021-12-30 08:36:10|90468.6|90418.6|90466.1|90416.1|90470.8|90420.8|90463.3|90413.3|26
1640853380000|2021-12-30 08:36:20|90471.1|90421.1|90470.9|90420.9|90473.3|90436.4|90458.5|90414.4|49
1640853390000|2021-12-30 08:36:30|90470.5|90420.5|90458.4|90408.4|90471.6|90421.6|90456|90406|47
1640853400000|2021-12-30 08:36:40|90456.8|90406.8|90463.5|90413.5|90464|90414|90455.6|90405.6|36
1640853410000|2021-12-30 08:36:50|90464.1|90414.1|90459|90409|90466|90416|90457.6|90407.6|37
1640853420000|2021-12-30 08:37:00|90458.3|90408.3|90465.3|90415.3|90465.7|90415.7|90457.9|90407.9|24
1640853430000|2021-12-30 08:37:10|90464.7|90414.7|90477.4|90427.4|90484.8|90438.8|90457.7|90414.7|59
1640853440000|2021-12-30 08:37:20|90475.2|90425.2|90474.4|90424.4|90479.1|90429.1|90473|90423|49
1640853450000|2021-12-30 08:37:30|90474|90424|90473.3|90423.3|90477.5|90427.5|90473.3|90423.3|45
1640853460000|2021-12-30 08:37:40|90475.7|90425.7|90472.2|90422.2|90478.1|90428.1|90471.3|90421.3|49
1640853470000|2021-12-30 08:37:50|90475.7|90425.7|90475.7|90425.7|90476.6|90426.6|90473.1|90423.1|31
1640853480000|2021-12-30 08:38:00|90476.3|90426.3|90474.7|90424.7|90477.1|90427.1|90471.7|90421.7|24
1640853490000|2021-12-30 08:38:10|90475.4|90425.4|90476.1|90426.1|90479.1|90429.1|90475|90425|55
1640853500000|2021-12-30 08:38:20|90475.9|90425.9|90477.9|90427.9|90485.3|90435.3|90474.2|90424.2|68
1640853510000|2021-12-30 08:38:30|90478.4|90428.4|90478.9|90428.9|90481.3|90431.3|90476.2|90426.2|42
1640853520000|2021-12-30 08:38:40|90478.1|90428.1|90479.5|90429.5|90481.1|90443.6|90468.6|90425.7|28
1640853530000|2021-12-30 08:38:50|90480.1|90430.1|90482.5|90432.5|90482.5|90432.5|90479.7|90429.7|31
1640853540000|2021-12-30 08:39:00|90482.4|90432.4|90482.8|90432.8|90487.3|90437.3|90476.4|90426.4|47
1640853550000|2021-12-30 08:39:10|90484|90434|90483.4|90433.4|90484.4|90449.5|90471.8|90431.3|42
1640853560000|2021-12-30 08:39:20|90483|90433|90483.6|90433.6|90484.2|90434.2|90482.9|90432.9|21
1640853570000|2021-12-30 08:39:30|90483.8|90433.8|90483.9|90433.9|90485.5|90435.5|90483.5|90433.5|16
1640853580000|2021-12-30 08:39:40|90483.8|90433.8|90481.6|90431.6|90483.8|90433.8|90481.5|90431.5|36
1640853590000|2021-12-30 08:39:50|90480.9|90430.9|90482.6|90432.6|90482.9|90432.9|90480.9|90430.9|38
1640853600000|2021-12-30 08:40:00|90482.3|90432.3|90492.5|90442.5|90494.7|90451|90476|90432.2|48
1640853610000|2021-12-30 08:40:10|90494.7|90444.7|90491.6|90441.6|90494.7|90444.7|90488.7|90438.7|35
1640853620000|2021-12-30 08:40:20|90491.4|90441.4|90489.9|90439.9|90493|90443|90489.9|90439.9|28
1640853630000|2021-12-30 08:40:30|90489.3|90439.3|90478.7|90453.7|90489.8|90453.7|90478.7|90436.4|19
1640853640000|2021-12-30 08:40:40|90478.6|90453.6|90488|90438|90488.7|90453.9|90475.5|90438|19
1640853650000|2021-12-30 08:40:50|90488.6|90438.6|90480.2|90430.2|90488.8|90446.8|90466.1|90428.9|31
1640853660000|2021-12-30 08:41:00|90480|90430|90466.1|90441.1|90480|90443.7|90464.9|90429.8|25
1640853670000|2021-12-30 08:41:10|90465.9|90440.9|90465.5|90440.5|90467.7|90442.7|90464.9|90439.9|21
1640853680000|2021-12-30 08:41:20|90465.2|90440.2|90466.7|90441.7|90479.6|90443.5|90463.9|90429.6|22
1640853690000|2021-12-30 08:41:30|90467.1|90442.1|90464.2|90439.2|90483.2|90446.3|90460.6|90430.4|47
1640853700000|2021-12-30 08:41:40|90464.5|90439.5|90469.3|90444.3|90484|90444.3|90464.1|90429.2|33
1640853710000|2021-12-30 08:41:50|90468.1|90443.1|90480.9|90430.9|90481.9|90443.1|90467.1|90429.2|18
1640853720000|2021-12-30 08:42:00|90479.9|90429.9|90468.2|90443.2|90480.9|90444.6|90463.2|90425.5|25
1640853730000|2021-12-30 08:42:10|90468.8|90443.8|90466.5|90441.5|90469.9|90444.9|90465|90440|30
1640853740000|2021-12-30 08:42:20|90467.5|90442.5|90455.7|90405.7|90468.6|90442.5|90440.1|90403.6|49
1640853750000|2021-12-30 08:42:30|90454.9|90404.9|90444.7|90419.7|90471.2|90434.3|90443.2|90403.2|40
1640853760000|2021-12-30 08:42:40|90445.8|90420.8|90437.1|90412.1|90470.9|90426|90433.6|90397.6|60
1640853770000|2021-12-30 08:42:50|90437|90412|90446|90421|90466.2|90427|90435.3|90394.1|64
1640853780000|2021-12-30 08:43:00|90446.4|90421.4|90452.7|90427.7|90473.1|90434.3|90446.4|90402.4|50
1640853790000|2021-12-30 08:43:10|90453.6|90428.6|90448.5|90423.5|90465.8|90429.4|90448.2|90411.4|32
1640853800000|2021-12-30 08:43:20|90448.6|90423.6|90463.5|90413.5|90464.6|90423.6|90448.5|90412.4|30
1640853810000|2021-12-30 08:43:30|90463.2|90413.2|90448|90423|90464.4|90423.9|90448|90411|19
1640853820000|2021-12-30 08:43:40|90448.4|90423.4|90455.2|90405.2|90462.9|90423.9|90447.6|90404.8|32
1640853830000|2021-12-30 08:43:50|90454.4|90404.4|90437.6|90412.6|90456.6|90415.1|90433.7|90398.5|44
1640853840000|2021-12-30 08:44:00|90438.2|90413.2|90448.8|90398.8|90452.2|90413.6|90437.9|90397.9|38
1640853850000|2021-12-30 08:44:10|90449.1|90399.1|90449.5|90399.5|90452.1|90402.1|90449.1|90399.1|27
1640853860000|2021-12-30 08:44:20|90449.9|90399.9|90447.5|90397.5|90450.4|90400.4|90447.5|90397.5|26
1640853870000|2021-12-30 08:44:30|90446.8|90396.8|90434|90409|90448.5|90409.1|90433|90394.8|40
1640853880000|2021-12-30 08:44:40|90433.4|90408.4|90447.7|90397.7|90449.5|90411.4|90433.3|90397|43
1640853890000|2021-12-30 08:44:50|90447.9|90397.9|90449.1|90399.1|90451.2|90401.2|90447.8|90397.8|27
1640853900000|2021-12-30 08:45:00|90448.5|90398.5|90456.9|90406.9|90458.8|90408.8|90448.5|90398.5|53
1640853910000|2021-12-30 08:45:10|90457.7|90407.7|90456.8|90406.8|90459|90409|90455.9|90405.9|31
1640853920000|2021-12-30 08:45:20|90456.2|90406.2|90474.3|90424.3|90480.8|90439.6|90456.2|90406.2|59
1640853930000|2021-12-30 08:45:30|90474.8|90424.8|90479.4|90429.4|90481.7|90442|90463.9|90423.3|40
1640853940000|2021-12-30 08:45:40|90479.3|90429.3|90483.3|90433.3|90483.8|90433.8|90476.5|90426.5|33
1640853950000|2021-12-30 08:45:50|90483.6|90433.6|90480.8|90430.8|90483.6|90433.6|90477.3|90427.3|28
1640853960000|2021-12-30 08:46:00|90480.2|90430.2|90482|90432|90483.2|90433.2|90479.6|90429.6|38
1640853970000|2021-12-30 08:46:10|90481.4|90431.4|90482|90432|90482.1|90440.5|90464.4|90429.1|31
1640853980000|2021-12-30 08:46:20|90477.8|90427.8|90480.7|90430.7|90483.6|90433.6|90475.3|90425.3|32
1640853990000|2021-12-30 08:46:30|90481.7|90431.7|90481|90431|90485.2|90444.9|90469.6|90430.8|44
1640854000000|2021-12-30 08:46:40|90481.3|90431.3|90470.7|90445.7|90486|90446.2|90468.6|90430.9|44
1640854010000|2021-12-30 08:46:50|90470.6|90445.6|90480.1|90430.1|90485.7|90448.2|90470.3|90430.1|37
1640854020000|2021-12-30 08:47:00|90480|90430|90480.7|90430.7|90483.7|90433.7|90478.9|90428.9|28
1640854030000|2021-12-30 08:47:10|90481.2|90431.2|90481.2|90431.2|90483.3|90433.3|90479.7|90429.7|24
1640854040000|2021-12-30 08:47:20|90482.4|90432.4|90479.8|90429.8|90482.4|90432.4|90479.5|90429.5|25
1640854050000|2021-12-30 08:47:30|90479.6|90429.6|90480.4|90430.4|90480.8|90430.8|90478.3|90428.3|27
1640854060000|2021-12-30 08:47:40|90481.3|90431.3|90485.6|90435.6|90485.6|90443.9|90463.9|90431.2|23
1640854070000|2021-12-30 08:47:50|90479.8|90429.8|90466.6|90441.6|90483.2|90446.7|90465.9|90429.8|43
1640854080000|2021-12-30 08:48:00|90465.3|90440.3|90468.7|90443.7|90469.9|90444.9|90464|90439|25
1640854090000|2021-12-30 08:48:10|90468.9|90443.9|90480.1|90430.1|90483.1|90446|90468.9|90430.1|23
1640854100000|2021-12-30 08:48:20|90481.6|90431.6|90468.7|90443.7|90483.9|90449.2|90465.4|90431.6|33
1640854110000|2021-12-30 08:48:30|90469|90444|90484.1|90434.1|90484.1|90446.4|90467|90434.1|36
1640854120000|2021-12-30 08:48:40|90483.4|90433.4|90471.9|90446.9|90483.7|90449.2|90471.3|90433.4|25
1640854130000|2021-12-30 08:48:50|90471.7|90446.7|90473.8|90448.8|90474.5|90449.5|90471.7|90446.7|20
1640854140000|2021-12-30 08:49:00|90472.8|90447.8|90473.9|90448.9|90473.9|90448.9|90472.2|90447.2|28
1640854150000|2021-12-30 08:49:10|90473.5|90448.5|90473.2|90448.2|90483.7|90450|90470|90431.4|45
1640854160000|2021-12-30 08:49:20|90473.7|90448.7|90477.2|90452.2|90477.4|90452.4|90473.1|90448.1|22
1640854170000|2021-12-30 08:49:30|90489|90439|90478|90453|90489.4|90454.1|90474.3|90439|39
1640854180000|2021-12-30 08:49:40|90478.1|90453.1|90480.5|90455.5|90480.7|90455.7|90478.1|90453.1|20
1640854190000|2021-12-30 08:49:50|90480.6|90455.6|90500.1|90475.1|90515|90475.1|90480.5|90455.5|47
1640854200000|2021-12-30 08:50:00|90500.6|90475.6|90514|90464|90514.1|90476.3|90496.8|90462.7|26
1640854210000|2021-12-30 08:50:10|90513.6|90463.6|90494.2|90469.2|90513.6|90470|90493.6|90453.7|43
1640854220000|2021-12-30 08:50:20|90494.1|90469.1|90496.8|90471.8|90511.4|90472.3|90491.1|90459|36
1640854230000|2021-12-30 08:50:30|90498.3|90473.3|90496.7|90471.7|90499.2|90474.2|90492.8|90467.8|32
1640854240000|2021-12-30 08:50:40|90496.6|90471.6|90494.9|90444.9|90501.9|90473.2|90481.7|90441.8|45
1640854250000|2021-12-30 08:50:50|90496.9|90446.9|90489.6|90464.6|90496.9|90468.5|90485|90445.9|34
1640854260000|2021-12-30 08:51:00|90492.2|90467.2|90491.9|90466.9|90502.4|90470.3|90489.4|90452.4|41
1640854270000|2021-12-30 08:51:10|90491.8|90466.8|90487.1|90462.1|90492.4|90467.4|90485.1|90460.1|32
1640854280000|2021-12-30 08:51:20|90487.8|90462.8|90491.5|90466.5|90492.2|90467.2|90487.2|90462.2|39
1640854290000|2021-12-30 08:51:30|90492.3|90467.3|90486.8|90461.8|90492.4|90467.4|90486.5|90461.5|38
1640854300000|2021-12-30 08:51:40|90487.3|90462.3|90490.2|90465.2|90490.6|90465.6|90487.3|90462.3|22
1640854310000|2021-12-30 08:51:50|90491.6|90466.6|90491.7|90466.7|90492|90467|90487.5|90462.5|38
1640854320000|2021-12-30 08:52:00|90491.6|90466.6|90487.8|90462.8|90499|90466.8|90484.6|90448.8|29
1640854330000|2021-12-30 08:52:10|90488|90463|90486.3|90461.3|90488.5|90463.5|90485|90460|20
1640854340000|2021-12-30 08:52:20|90486.4|90461.4|90486.8|90461.8|90487.1|90462.1|90483.7|90458.7|38
1640854350000|2021-12-30 08:52:30|90486.5|90461.5|90488.4|90463.4|90488.9|90463.9|90486.5|90461.5|21
1640854360000|2021-12-30 08:52:40|90486|90461|90489.9|90464.9|90490.3|90465.3|90485.6|90460.6|21
1640854370000|2021-12-30 08:52:50|90489.8|90464.8|90486.7|90461.7|90490.4|90465.4|90481.1|90456.1|35
1640854380000|2021-12-30 08:53:00|90486.5|90461.5|90483.3|90458.3|90486.9|90461.9|90481.7|90456.7|28
1640854390000|2021-12-30 08:53:10|90482.9|90457.9|90486.3|90461.3|90488.5|90463.5|90482.9|90457.9|25
1640854400000|2021-12-30 08:53:20|90484.5|90459.5|90494.8|90469.8|90510.8|90473.5|90484.5|90452.2|41
1640854410000|2021-12-30 08:53:30|90494.7|90469.7|90492.4|90467.4|90494.8|90469.8|90490.2|90465.2|32
1640854420000|2021-12-30 08:53:40|90492.5|90467.5|90493.5|90468.5|90494.5|90469.5|90492|90467|32
1640854430000|2021-12-30 08:53:50|90493.6|90468.6|90491.8|90466.8|90494.1|90469.1|90488.7|90463.7|37
1640854440000|2021-12-30 08:54:00|90492.2|90467.2|90493.1|90468.1|90493.6|90468.6|90490.3|90465.3|33
1640854450000|2021-12-30 08:54:10|90493.3|90468.3|90489.6|90464.6|90496.4|90471.4|90489.1|90464.1|45
1640854460000|2021-12-30 08:54:20|90489.7|90464.7|90492.1|90467.1|90492.1|90467.1|90489.6|90464.6|24
1640854470000|2021-12-30 08:54:30|90491.6|90466.6|90489.2|90464.2|90496.6|90471.6|90487.7|90462.7|41
1640854480000|2021-12-30 08:54:40|90488.7|90463.7|90489.4|90464.4|90491.4|90466.4|90487.4|90462.4|30
1640854490000|2021-12-30 08:54:50|90490|90465|90488|90463|90492.1|90467.1|90488|90463|22
1640854500000|2021-12-30 08:55:00|90488.3|90463.3|90493.1|90468.1|90495|90470|90487.9|90462.9|53
1640854510000|2021-12-30 08:55:10|90493.3|90468.3|90502.9|90477.9|90507.2|90482.2|90492.9|90467.9|41
1640854520000|2021-12-30 08:55:20|90506|90481|90496.1|90471.1|90506|90481|90495.4|90470.4|45
1640854530000|2021-12-30 08:55:30|90496.8|90471.8|90505|90455|90507.8|90472.9|90490.8|90451.5|54
1640854540000|2021-12-30 08:55:40|90504.6|90454.6|90507.4|90457.4|90510.1|90473.4|90491|90454.4|52
1640854550000|2021-12-30 08:55:50|90507.5|90457.5|90505.4|90455.4|90512|90462|90504.3|90454.3|54
1640854560000|2021-12-30 08:56:00|90505|90455|90504.6|90454.6|90506.6|90456.6|90498.4|90448.4|43
1640854570000|2021-12-30 08:56:10|90504|90454|90508.2|90458.2|90509.1|90459.1|90501.6|90451.6|42
1640854580000|2021-12-30 08:56:20|90508.8|90458.8|90521.6|90496.6|90521.6|90496.6|90492.2|90454.2|47
1640854590000|2021-12-30 08:56:30|90533|90483|90532|90482|90534|90492.8|90515.4|90480.2|33
1640854600000|2021-12-30 08:56:40|90532.3|90482.3|90544.6|90494.6|90546|90504.4|90524.5|90479.8|51
1640854610000|2021-12-30 08:56:50|90546.6|90496.6|90544.9|90494.9|90549.9|90499.9|90544.9|90494.9|33
1640854620000|2021-12-30 08:57:00|90545.9|90495.9|90550.8|90500.8|90550.8|90513|90534.6|90495.2|50
1640854630000|2021-12-30 08:57:10|90547.4|90497.4|90547.9|90497.9|90550.8|90500.8|90545.7|90495.7|37
1640854640000|2021-12-30 08:57:20|90547.8|90497.8|90540.1|90515.1|90555.9|90515.1|90540.1|90496.5|41
1640854650000|2021-12-30 08:57:30|90540.8|90515.8|90562.8|90512.8|90563.3|90519.8|90540.8|90505.1|43
1640854660000|2021-12-30 08:57:40|90562.4|90512.4|90558.5|90508.5|90565.9|90524.9|90544.8|90506.1|45
1640854670000|2021-12-30 08:57:50|90559.7|90509.7|90559.6|90509.6|90565.6|90525.6|90550.6|90507.7|44
1640854680000|2021-12-30 08:58:00|90559.5|90509.5|90564.7|90514.7|90564.9|90524.2|90547.2|90508.9|40
1640854690000|2021-12-30 08:58:10|90563.4|90513.4|90561.6|90511.6|90565.9|90515.9|90559.2|90509.2|44
1640854700000|2021-12-30 08:58:20|90561.8|90511.8|90563.3|90513.3|90563.3|90513.3|90560.6|90510.6|33
1640854710000|2021-12-30 08:58:30|90563.1|90513.1|90562|90512|90563.1|90513.1|90558.4|90508.4|36
1640854720000|2021-12-30 08:58:40|90562.1|90512.1|90567.1|90517.1|90569.4|90530.7|90552.7|90512.1|40
1640854730000|2021-12-30 08:58:50|90565.4|90515.4|90564.4|90514.4|90567.7|90517.7|90564.4|90514.4|37
1640854740000|2021-12-30 08:59:00|90565.1|90515.1|90534.9|90484.9|90566|90516|90525.8|90475.8|52
1640854750000|2021-12-30 08:59:10|90534.6|90484.6|90552.2|90502.2|90557.5|90507.5|90523.5|90477.2|55
1640854760000|2021-12-30 08:59:20|90553.3|90503.3|90551.6|90501.6|90555.6|90505.6|90550.3|90500.3|45
1640854770000|2021-12-30 08:59:30|90547.3|90497.3|90555.6|90505.6|90558.9|90508.9|90540.8|90490.8|50
1640854780000|2021-12-30 08:59:40|90555.7|90505.7|90559.5|90509.5|90561.9|90511.9|90555.5|90505.5|35
1640854790000|2021-12-30 08:59:50|90559.4|90509.4|90558.7|90508.7|90562.8|90526|90543.6|90501.7|53
1640854800000|2021-12-30 09:00:00|90559|90509|90567.5|90517.5|90573.7|90523.7|90557.1|90507.1|57
1640854810000|2021-12-30 09:00:10|90568.7|90518.7|90576.7|90526.7|90578.4|90542.1|90547.1|90508.9|49
1640854820000|2021-12-30 09:00:20|90577.7|90527.7|90580.9|90530.9|90581.7|90531.7|90576.2|90526.2|37
1640854830000|2021-12-30 09:00:30|90581.3|90531.3|90589.6|90539.6|90591.5|90549.5|90569.5|90531.3|52
1640854840000|2021-12-30 09:00:40|90589.7|90539.7|90589.3|90539.3|90591.2|90541.2|90588.7|90538.7|28
1640854850000|2021-12-30 09:00:50|90588.1|90538.1|90589.3|90539.3|90589.5|90539.5|90588.1|90538.1|21
1640854860000|2021-12-30 09:01:00|90589|90539|90582.9|90532.9|90590.7|90540.7|90581.7|90531.7|33
1640854870000|2021-12-30 09:01:10|90583|90533|90581.8|90531.8|90586|90548|90572.7|90529.3|31
1640854880000|2021-12-30 09:01:20|90581.7|90531.7|90569.6|90544.6|90583.9|90545|90569.5|90531.7|21
1640854890000|2021-12-30 09:01:30|90569.4|90544.4|90579.4|90529.4|90582.4|90544.5|90565.6|90528.4|39
1640854900000|2021-12-30 09:01:40|90578.7|90528.7|90581.5|90531.5|90583|90533|90578|90528|28
1640854910000|2021-12-30 09:01:50|90581.2|90531.2|90564.3|90539.3|90581.2|90539.3|90553.6|90512.3|53
1640854920000|2021-12-30 09:02:00|90563.8|90538.8|90560.6|90535.6|90571.7|90539.1|90548.4|90521.7|39
1640854930000|2021-12-30 09:02:10|90562.3|90537.3|90521.8|90496.8|90562.3|90537.3|90520.6|90483.9|45
1640854940000|2021-12-30 09:02:20|90519.6|90494.6|90523.5|90473.5|90529.9|90497.7|90509.9|90471.2|40
1640854950000|2021-12-30 09:02:30|90524.9|90474.9|90525.2|90475.2|90527|90477|90523.7|90473.7|27
1640854960000|2021-12-30 09:02:40|90526.1|90476.1|90531.3|90481.3|90537|90487|90526.1|90476.1|31
1640854970000|2021-12-30 09:02:50|90532.5|90482.5|90535.9|90485.9|90536.2|90486.2|90530.6|90480.6|31
1640854980000|2021-12-30 09:03:00|90536.2|90486.2|90535.7|90510.7|90549.3|90511.1|90535.5|90486|41
1640854990000|2021-12-30 09:03:10|90535.3|90510.3|90527.1|90502.1|90549.1|90511.6|90527.1|90493.4|48
1640855000000|2021-12-30 09:03:20|90528.8|90503.8|90523.8|90498.8|90538.3|90503.8|90520.6|90485.5|43
1640855010000|2021-12-30 09:03:30|90523.9|90498.9|90535.2|90485.2|90536.7|90502.9|90523.9|90485.2|41
1640855020000|2021-12-30 09:03:40|90535.5|90485.5|90531.9|90481.9|90536.7|90494.6|90519.6|90481.9|31
1640855030000|2021-12-30 09:03:50|90533.2|90483.2|90534.8|90484.8|90537.4|90487.4|90533.2|90483.2|23
1640855040000|2021-12-30 09:04:00|90534.7|90484.7|90535.8|90485.8|90536.6|90486.6|90534.7|90484.7|23
1640855050000|2021-12-30 09:04:10|90535.6|90485.6|90534.1|90484.1|90537.4|90487.4|90533.4|90483.4|16
1640855060000|2021-12-30 09:04:20|90532.9|90482.9|90534.8|90484.8|90537.1|90487.1|90531.1|90481.1|36
1640855070000|2021-12-30 09:04:30|90534.5|90484.5|90533|90483|90535.7|90485.7|90532.6|90482.6|30
1640855080000|2021-12-30 09:04:40|90532.9|90482.9|90528.7|90478.7|90533.1|90483.1|90528.2|90478.2|29
1640855090000|2021-12-30 09:04:50|90528.5|90478.5|90527.8|90477.8|90529.7|90479.7|90527.8|90477.8|21
1640855100000|2021-12-30 09:05:00|90528|90478|90528.5|90478.5|90529.3|90479.3|90527.4|90477.4|22
1640855110000|2021-12-30 09:05:10|90528.7|90478.7|90526.9|90476.9|90528.7|90478.7|90526.5|90476.5|30
1640855120000|2021-12-30 09:05:20|90527.1|90477.1|90519.3|90494.3|90529.1|90494.3|90515.4|90477|27
1640855130000|2021-12-30 09:05:30|90519.8|90494.8|90531.8|90481.8|90533|90495.1|90517.7|90480.3|35
1640855140000|2021-12-30 09:05:40|90531.9|90481.9|90530.5|90480.5|90532.4|90482.4|90530.5|90480.5|18
1640855150000|2021-12-30 09:05:50|90530.7|90480.7|90531|90481|90531.8|90481.8|90530|90480|19
1640855160000|2021-12-30 09:06:00|90530.7|90480.7|90524.1|90474.1|90530.8|90490.5|90513|90474.1|31
1640855170000|2021-12-30 09:06:10|90523.9|90473.9|90509.4|90484.4|90523.9|90485.7|90507.5|90470.8|31
1640855180000|2021-12-30 09:06:20|90509.7|90484.7|90510.5|90485.5|90511|90486|90509.5|90484.5|22
1640855190000|2021-12-30 09:06:30|90510.6|90485.6|90505.8|90480.8|90522.4|90485.6|90503.3|90467.1|27
1640855200000|2021-12-30 09:06:40|90505.9|90480.9|90521.9|90471.9|90522.1|90481.3|90505.4|90467.6|31
1640855210000|2021-12-30 09:06:50|90521.8|90471.8|90502.3|90477.3|90521.8|90478.1|90501.5|90466.3|29
1640855220000|2021-12-30 09:07:00|90502.1|90477.1|90508.2|90458.2|90514|90477.2|90495.3|90456.5|38
1640855230000|2021-12-30 09:07:10|90508.8|90458.8|90513|90463|90513.2|90463.2|90508.2|90458.2|34
1640855240000|2021-12-30 09:07:20|90513.1|90463.1|90512.9|90462.9|90517.2|90467.2|90512.9|90462.9|29
1640855250000|2021-12-30 09:07:30|90513.2|90463.2|90511|90461|90513.4|90463.4|90511|90461|21
1640855260000|2021-12-30 09:07:40|90511.2|90461.2|90506.1|90456.1|90512.4|90475.3|90495.7|90456|44
1640855270000|2021-12-30 09:07:50|90505.9|90455.9|90500.9|90450.9|90506.1|90456.1|90500.3|90450.3|41
1640855280000|2021-12-30 09:08:00|90501.3|90451.3|90503.4|90453.4|90503.8|90453.8|90500.5|90450.5|32
1640855290000|2021-12-30 09:08:10|90504.5|90454.5|90509.6|90459.6|90511.6|90461.6|90502.9|90452.9|39
1640855300000|2021-12-30 09:08:20|90509.4|90459.4|90515.6|90465.6|90518|90468|90509.1|90459.1|40
1640855310000|2021-12-30 09:08:30|90517.1|90467.1|90510.3|90460.3|90517.1|90467.1|90509.9|90459.9|33
1640855320000|2021-12-30 09:08:40|90510.2|90460.2|90513.9|90463.9|90514.1|90464.1|90509.4|90459.4|40
1640855330000|2021-12-30 09:08:50|90514|90464|90513.9|90463.9|90515.1|90465.1|90512.4|90462.4|37
1640855340000|2021-12-30 09:09:00|90513.8|90463.8|90512.3|90462.3|90513.8|90463.8|90512|90462|18
1640855350000|2021-12-30 09:09:10|90513|90463|90519.6|90469.6|90519.6|90481.2|90506.2|90462.5|28
1640855360000|2021-12-30 09:09:20|90519.5|90469.5|90519|90469|90521.1|90471.1|90517.7|90467.7|31
1640855370000|2021-12-30 09:09:30|90520.4|90470.4|90520.9|90470.9|90522.3|90472.3|90518.4|90468.4|35
1640855380000|2021-12-30 09:09:40|90520.5|90470.5|90525.1|90475.1|90525.5|90487.2|90511.1|90470.3|35
1640855390000|2021-12-30 09:09:50|90525.9|90475.9|90529.3|90479.3|90531.8|90494.1|90513.8|90475.9|29
1640855400000|2021-12-30 09:10:00|90529.2|90479.2|90517|90492|90529.3|90493.6|90516.7|90478.6|23
1640855410000|2021-12-30 09:10:10|90516.7|90491.7|90527.2|90477.2|90531.3|90492.5|90514.3|90476.2|23
1640855420000|2021-12-30 09:10:20|90527.3|90477.3|90521.1|90471.1|90528.8|90478.8|90520.6|90470.6|27
1640855430000|2021-12-30 09:10:30|90523|90473|90527.3|90477.3|90528.5|90490.1|90514.5|90472.3|26
1640855440000|2021-12-30 09:10:40|90527.7|90477.7|90525.1|90475.1|90528.2|90478.2|90524.7|90474.7|26
1640855450000|2021-12-30 09:10:50|90524.9|90474.9|90521.8|90471.8|90524.9|90474.9|90520.2|90470.2|43
1640855460000|2021-12-30 09:11:00|90521.7|90471.7|90522.4|90472.4|90523|90473|90521.5|90471.5|23
1640855470000|2021-12-30 09:11:10|90522.5|90472.5|90522.2|90472.2|90523.2|90473.2|90521.9|90471.9|27
1640855480000|2021-12-30 09:11:20|90522.1|90472.1|90524.2|90474.2|90528.9|90490.6|90515.6|90471.2|31
1640855490000|2021-12-30 09:11:30|90524.9|90474.9|90511.2|90486.2|90525.5|90486.3|90509.7|90472.7|27
1640855500000|2021-12-30 09:11:40|90510.7|90485.7|90522.9|90472.9|90524|90487.3|90510.7|90472.9|22
1640855510000|2021-12-30 09:11:50|90523|90473|90522.6|90472.6|90523.9|90473.9|90522.4|90472.4|20
1640855520000|2021-12-30 09:12:00|90522.2|90472.2|90519.4|90469.4|90522.2|90472.2|90517.6|90467.6|31
1640855530000|2021-12-30 09:12:10|90519.2|90469.2|90521.4|90471.4|90521.5|90471.5|90519.2|90469.2|28
1640855540000|2021-12-30 09:12:20|90521.5|90471.5|90520.6|90470.6|90521.6|90471.6|90520.4|90470.4|11
1640855550000|2021-12-30 09:12:30|90520.8|90470.8|90517.3|90467.3|90520.8|90470.8|90517.2|90467.2|22
1640855560000|2021-12-30 09:12:40|90517.2|90467.2|90509|90459|90517.2|90471.3|90494.9|90457.5|32
1640855570000|2021-12-30 09:12:50|90508.8|90458.8|90505.9|90455.9|90511|90461|90505.2|90455.2|31
1640855580000|2021-12-30 09:13:00|90506.1|90456.1|90508.4|90458.4|90510.9|90460.9|90506.1|90456.1|39
1640855590000|2021-12-30 09:13:10|90507.7|90457.7|90503.2|90453.2|90507.7|90457.7|90501.3|90451.3|28
1640855600000|2021-12-30 09:13:20|90503.4|90453.4|90501.5|90451.5|90503.5|90453.5|90501.3|90451.3|25
1640855610000|2021-12-30 09:13:30|90501.3|90451.3|90500.9|90450.9|90502.3|90452.3|90500.5|90450.5|14
1640855620000|2021-12-30 09:13:40|90500.7|90450.7|90501.2|90451.2|90505.9|90463.6|90488.6|90450.1|27
1640855630000|2021-12-30 09:13:50|90500.9|90450.9|90505.4|90455.4|90505.6|90467.7|90491.9|90450.5|40
1640855640000|2021-12-30 09:14:00|90505.3|90455.3|90520.6|90470.6|90520.6|90480.3|90492.4|90455.1|44
1640855650000|2021-12-30 09:14:10|90508.8|90483.8|90505.9|90480.9|90524|90484.3|90499.6|90471.2|45
1640855660000|2021-12-30 09:14:20|90505.5|90480.5|90521.2|90471.2|90522.3|90481.1|90504.7|90467.3|32
1640855670000|2021-12-30 09:14:30|90522.5|90472.5|90517.3|90467.3|90522.5|90487.6|90504|90467.1|38
1640855680000|2021-12-30 09:14:40|90517.2|90467.2|90518.4|90468.4|90520|90470|90517.2|90467.2|24
1640855690000|2021-12-30 09:14:50|90518.6|90468.6|90510.6|90485.6|90521.3|90485.6|90510.6|90468.5|23
1640855700000|2021-12-30 09:15:00|90508.9|90483.9|90520.1|90470.1|90521.4|90485.5|90507.7|90469|31
1640855710000|2021-12-30 09:15:10|90519.7|90469.7|90525.7|90475.7|90528.5|90490.6|90512.8|90469.7|38
1640855720000|2021-12-30 09:15:20|90525.8|90475.8|90528.6|90478.6|90530.6|90493.8|90516.6|90475.2|34
1640855730000|2021-12-30 09:15:30|90529.4|90479.4|90530.3|90480.3|90530.7|90480.7|90529.1|90479.1|18
1640855740000|2021-12-30 09:15:40|90528.9|90478.9|90528|90478|90528.9|90478.9|90527.8|90477.8|12
1640855750000|2021-12-30 09:15:50|90528.1|90478.1|90529|90479|90529|90479|90527.8|90477.8|19
1640855760000|2021-12-30 09:16:00|90527.3|90477.3|90528.9|90478.9|90529.3|90479.3|90527.1|90477.1|25
1640855770000|2021-12-30 09:16:10|90528.8|90478.8|90528.5|90478.5|90529.2|90479.2|90528.2|90478.2|12
1640855780000|2021-12-30 09:16:20|90528.3|90478.3|90528.5|90478.5|90529.5|90479.5|90527.9|90477.9|22
1640855790000|2021-12-30 09:16:30|90528.7|90478.7|90535.2|90485.2|90537.2|90498.4|90518.6|90473.7|49
1640855800000|2021-12-30 09:16:40|90534.8|90484.8|90531.5|90481.5|90535.7|90485.7|90531|90481|24
1640855810000|2021-12-30 09:16:50|90532.9|90482.9|90532.6|90482.6|90533.1|90483.1|90531.7|90481.7|30
1640855820000|2021-12-30 09:17:00|90532.7|90482.7|90537.6|90487.6|90539.7|90499.6|90524.4|90482.7|38
1640855830000|2021-12-30 09:17:10|90537.5|90487.5|90529|90479|90543.3|90504.7|90522.5|90472.5|49
1640855840000|2021-12-30 09:17:20|90529.6|90479.6|90530.3|90480.3|90545.4|90498|90519.7|90476.9|61
1640855850000|2021-12-30 09:17:30|90529.8|90479.8|90546.5|90496.5|90558.3|90519.6|90523.1|90479.8|67
1640855860000|2021-12-30 09:17:40|90546.2|90496.2|90552.2|90502.2|90552.2|90502.2|90544.7|90494.7|35
1640855870000|2021-12-30 09:17:50|90553|90503|90555.8|90505.8|90556.7|90506.7|90550.2|90500.2|40
1640855880000|2021-12-30 09:18:00|90555.7|90505.7|90550.6|90500.6|90555.7|90505.7|90550.6|90500.6|30
1640855890000|2021-12-30 09:18:10|90549.9|90499.9|90553.2|90503.2|90554.1|90516.6|90541.1|90499.9|32
1640855900000|2021-12-30 09:18:20|90552.4|90502.4|90557.2|90507.2|90558.9|90508.9|90551.8|90501.8|34
1640855910000|2021-12-30 09:18:30|90557.6|90507.6|90554.9|90504.9|90559.1|90509.1|90552.3|90502.3|38
1640855920000|2021-12-30 09:18:40|90553.6|90503.6|90553.3|90503.3|90555.1|90505.1|90553.3|90503.3|20
1640855930000|2021-12-30 09:18:50|90554|90504|90548.6|90498.6|90554|90504|90547.1|90497.1|17
1640855940000|2021-12-30 09:19:00|90549.1|90499.1|90549.2|90499.2|90551.5|90501.5|90548.6|90498.6|33
1640855950000|2021-12-30 09:19:10|90549|90499|90548.5|90498.5|90549.4|90499.4|90548.5|90498.5|13
1640855960000|2021-12-30 09:19:20|90549.1|90499.1|90551.1|90501.1|90551.3|90501.3|90549.1|90499.1|12
1640855970000|2021-12-30 09:19:30|90552.4|90502.4|90541.3|90516.3|90553.7|90516.3|90538.1|90499.1|27
1640855980000|2021-12-30 09:19:40|90541.2|90516.2|90555.4|90505.4|90557.7|90516.8|90541.1|90503.2|34
1640855990000|2021-12-30 09:19:50|90555.7|90505.7|90552.9|90502.9|90555.7|90505.7|90552.5|90502.5|27
1640856000000|2021-12-30 09:20:00|90553.3|90503.3|90552.6|90502.6|90554|90504|90552.3|90502.3|26
1640856010000|2021-12-30 09:20:10|90552.8|90502.8|90544.8|90494.8|90552.8|90502.8|90544.6|90494.6|41
1640856020000|2021-12-30 09:20:20|90543.9|90493.9|90545.1|90495.1|90547.1|90497.1|90543.9|90493.9|31
1640856030000|2021-12-30 09:20:30|90545.4|90495.4|90547|90497|90549.1|90499.1|90544.4|90494.4|30
1640856040000|2021-12-30 09:20:40|90546.1|90496.1|90543.7|90493.7|90546.6|90496.6|90543.7|90493.7|25
1640856050000|2021-12-30 09:20:50|90543.6|90493.6|90540|90490|90543.6|90505.1|90529.9|90486.8|19
1640856060000|2021-12-30 09:21:00|90540.2|90490.2|90541.4|90491.4|90541.8|90491.8|90540.2|90490.2|23
1640856070000|2021-12-30 09:21:10|90541.5|90491.5|90541.4|90491.4|90541.9|90491.9|90540.8|90490.8|14
1640856080000|2021-12-30 09:21:20|90541.7|90491.7|90541.6|90491.6|90542.6|90492.6|90538.5|90488.5|19
1640856090000|2021-12-30 09:21:30|90543.1|90493.1|90531.4|90481.4|90543.1|90503.6|90526.5|90481.4|33
1640856100000|2021-12-30 09:21:40|90531.2|90481.2|90523.2|90473.2|90531.7|90481.7|90522.6|90472.6|34
1640856110000|2021-12-30 09:21:50|90524.2|90474.2|90519.3|90469.3|90524.2|90474.2|90517.3|90467.3|21
1640856120000|2021-12-30 09:22:00|90519.1|90469.1|90527.7|90477.7|90532.8|90497.7|90519.1|90469.1|51
1640856130000|2021-12-30 09:22:10|90522.8|90472.8|90524.7|90474.7|90525.8|90488.3|90510.2|90472.8|27
1640856140000|2021-12-30 09:22:20|90522.1|90472.1|90525.4|90475.4|90526.6|90492.2|90505.7|90465.5|49
1640856150000|2021-12-30 09:22:30|90525.1|90475.1|90535.2|90485.2|90535.2|90485.2|90525|90475|31
1640856160000|2021-12-30 09:22:40|90526|90501|90536.2|90486.2|90537.7|90501.9|90520.6|90479.3|34
1640856170000|2021-12-30 09:22:50|90535.2|90485.2|90540.2|90490.2|90540.6|90490.6|90535.2|90485.2|27
1640856180000|2021-12-30 09:23:00|90542.5|90492.5|90542.2|90492.2|90543.7|90493.7|90541.1|90491.1|30
1640856190000|2021-12-30 09:23:10|90541.7|90491.7|90541.6|90491.6|90542.1|90492.1|90540.8|90490.8|18
1640856200000|2021-12-30 09:23:20|90541.3|90491.3|90545.5|90495.5|90545.5|90495.5|90541.2|90491.2|21
1640856210000|2021-12-30 09:23:30|90545|90495|90542.5|90492.5|90545.8|90495.8|90542.5|90492.5|33
1640856220000|2021-12-30 09:23:40|90540.3|90490.3|90527.4|90502.4|90552.9|90503.8|90527|90488.1|45
1640856230000|2021-12-30 09:23:50|90527.2|90502.2|90540.1|90490.1|90543.8|90504.7|90527.2|90489.8|23
1640856240000|2021-12-30 09:24:00|90540.2|90490.2|90536.6|90486.6|90541.8|90504.9|90522.6|90486.6|21
1640856250000|2021-12-30 09:24:10|90536.8|90486.8|90541.4|90491.4|90541.6|90506.1|90524.8|90486.8|25
1640856260000|2021-12-30 09:24:20|90542.5|90492.5|90547|90497|90547.8|90506.5|90531.1|90491.3|39
1640856270000|2021-12-30 09:24:30|90546.5|90496.5|90528.2|90503.2|90546.6|90503.2|90525.4|90490.6|35
1640856280000|2021-12-30 09:24:40|90541.8|90491.8|90540|90490|90541.8|90504.7|90527.5|90488.7|26
1640856290000|2021-12-30 09:24:50|90540.3|90490.3|90537|90487|90540.3|90490.3|90535.3|90485.3|26
1640856300000|2021-12-30 09:25:00|90536.8|90486.8|90541.9|90491.9|90544.6|90494.6|90534.5|90484.5|39
1640856310000|2021-12-30 09:25:10|90542.8|90492.8|90538.3|90488.3|90543.6|90493.6|90537|90487|32
1640856320000|2021-12-30 09:25:20|90538.7|90488.7|90521.4|90496.4|90538.7|90496.9|90519.5|90482.8|32
1640856330000|2021-12-30 09:25:30|90521.6|90496.6|90522.2|90497.2|90523.8|90498.8|90521.3|90496.3|24
1640856340000|2021-12-30 09:25:40|90523|90498|90522.3|90497.3|90523.8|90498.8|90522.3|90497.3|20
1640856350000|2021-12-30 09:25:50|90522.4|90497.4|90523.1|90498.1|90523.1|90498.1|90522|90497|13
1640856360000|2021-12-30 09:26:00|90522.4|90497.4|90534.5|90484.5|90538.7|90499.7|90518.8|90484.5|33
1640856370000|2021-12-30 09:26:10|90534.8|90484.8|90534.7|90484.7|90536.8|90499|90522.1|90483.2|21
1640856380000|2021-12-30 09:26:20|90531.4|90481.4|90531|90481|90534.1|90484.1|90530.7|90480.7|22
1640856390000|2021-12-30 09:26:30|90532.4|90482.4|90528.6|90478.6|90532.4|90482.4|90528.1|90478.1|17
1640856400000|2021-12-30 09:26:40|90528.3|90478.3|90526.3|90476.3|90529.8|90479.8|90526.3|90476.3|14
1640856410000|2021-12-30 09:26:50|90526.9|90476.9|90532.5|90482.5|90532.6|90482.6|90526.5|90476.5|27
1640856420000|2021-12-30 09:27:00|90532.6|90482.6|90532.5|90482.5|90534|90484|90530.7|90480.7|23
1640856430000|2021-12-30 09:27:10|90533|90483|90536.7|90486.7|90537.4|90487.4|90532.3|90482.3|35
1640856440000|2021-12-30 09:27:20|90535.8|90485.8|90535.9|90485.9|90537.4|90487.4|90535.4|90485.4|35
1640856450000|2021-12-30 09:27:30|90535.8|90485.8|90536.3|90486.3|90536.6|90486.6|90535.6|90485.6|18
1640856460000|2021-12-30 09:27:40|90536.4|90486.4|90536.9|90486.9|90537.4|90487.4|90535|90485|16
1640856470000|2021-12-30 09:27:50|90537.1|90487.1|90536.6|90486.6|90538.5|90497.1|90520|90485.9|26
1640856480000|2021-12-30 09:28:00|90536.8|90486.8|90529.8|90479.8|90541|90503.1|90514.7|90475|35
1640856490000|2021-12-30 09:28:10|90529.6|90479.6|90535.9|90485.9|90536.1|90486.1|90529.6|90479.6|27
1640856500000|2021-12-30 09:28:20|90535.3|90485.3|90535.9|90485.9|90537|90487|90535|90485|17
1640856510000|2021-12-30 09:28:30|90536|90486|90534.7|90484.7|90537.6|90495.3|90518.7|90482.1|29
1640856520000|2021-12-30 09:28:40|90535|90485|90538.2|90488.2|90538.7|90488.7|90535|90485|23
1640856530000|2021-12-30 09:28:50|90538.5|90488.5|90536.8|90486.8|90538.5|90488.5|90534.9|90484.9|23
1640856540000|2021-12-30 09:29:00|90536.7|90486.7|90540.5|90490.5|90541.8|90505|90527.9|90486|30
1640856550000|2021-12-30 09:29:10|90541.1|90491.1|90542.8|90492.8|90543.9|90503.7|90528.7|90489.4|27
1640856560000|2021-12-30 09:29:20|90542.9|90492.9|90544.9|90494.9|90547.5|90508.6|90532.1|90492.1|23
1640856570000|2021-12-30 09:29:30|90546.1|90496.1|90540.7|90490.7|90546.1|90496.1|90540.6|90490.6|27
1640856580000|2021-12-30 09:29:40|90539.9|90489.9|90541.9|90491.9|90544.2|90506.4|90527.6|90489.9|40
1640856590000|2021-12-30 09:29:50|90541.6|90491.6|90542.4|90492.4|90543.3|90493.3|90540.9|90490.9|34
1640856600000|2021-12-30 09:30:00|90542.6|90492.6|90536.1|90511.1|90548.6|90511.1|90534.6|90491.8|34
1640856610000|2021-12-30 09:30:10|90535.7|90510.7|90547.9|90497.9|90550.1|90512.7|90535.7|90497.9|29
1640856620000|2021-12-30 09:30:20|90548.1|90498.1|90544.7|90519.7|90550.8|90520.6|90543.1|90498.1|28
1640856630000|2021-12-30 09:30:30|90544.6|90519.6|90546.8|90521.8|90546.8|90521.8|90544.6|90519.6|19
1640856640000|2021-12-30 09:30:40|90546.2|90521.2|90546.9|90521.9|90547.5|90522.5|90545.9|90520.9|18
1640856650000|2021-12-30 09:30:50|90547.2|90522.2|90574.2|90524.2|90575.9|90538.2|90546.2|90514.2|34
1640856660000|2021-12-30 09:31:00|90575.1|90525.1|90581.2|90531.2|90582.3|90541.8|90561.8|90524.8|45
1640856670000|2021-12-30 09:31:10|90580.2|90530.2|90564.8|90539.8|90581.9|90542.3|90560.3|90524.6|42
1640856680000|2021-12-30 09:31:20|90565.1|90540.1|90569.2|90544.2|90570.3|90545.3|90565|90540|35
1640856690000|2021-12-30 09:31:30|90569.4|90544.4|90567.5|90542.5|90570.3|90545.3|90561.6|90536.6|33
1640856700000|2021-12-30 09:31:40|90567.4|90542.4|90573.9|90523.9|90575.2|90545.4|90562|90523.3|34
1640856710000|2021-12-30 09:31:50|90573.6|90523.6|90574.1|90524.1|90577.2|90527.2|90573.4|90523.4|32
1640856720000|2021-12-30 09:32:00|90573.8|90523.8|90568.3|90543.3|90576.5|90544.2|90555.9|90521.1|41
1640856730000|2021-12-30 09:32:10|90569.5|90544.5|90584.9|90534.9|90585.9|90549|90568.6|90533.3|25
1640856740000|2021-12-30 09:32:20|90585.5|90535.5|90590.5|90540.5|90597|90558.4|90579.4|90533.6|48
1640856750000|2021-12-30 09:32:30|90589.2|90539.2|90588.9|90538.9|90589.8|90539.8|90588.8|90538.8|26
1640856760000|2021-12-30 09:32:40|90589.1|90539.1|90588.8|90538.8|90589.5|90539.5|90588.8|90538.8|11
1640856770000|2021-12-30 09:32:50|90588.9|90538.9|90587.8|90537.8|90589|90552.2|90575.1|90537.8|18
1640856780000|2021-12-30 09:33:00|90588.8|90538.8|90589.3|90539.3|90589.6|90539.6|90586.9|90536.9|26
1640856790000|2021-12-30 09:33:10|90588.2|90538.2|90588.1|90538.1|90588.4|90538.4|90587.1|90537.1|15
1640856800000|2021-12-30 09:33:20|90587.6|90537.6|90584.9|90534.9|90588.2|90538.2|90584.9|90534.9|22
1640856810000|2021-12-30 09:33:30|90585.5|90535.5|90572.1|90522.1|90586.2|90536.2|90572.1|90522.1|37
1640856820000|2021-12-30 09:33:40|90572|90522|90574.5|90524.5|90575|90525|90572|90522|20
1640856830000|2021-12-30 09:33:50|90574.4|90524.4|90559.8|90509.8|90574.9|90524.9|90554.8|90504.8|35
1640856840000|2021-12-30 09:34:00|90560|90510|90572.5|90522.5|90585.2|90546.3|90557.6|90510|57
1640856850000|2021-12-30 09:34:10|90572.2|90522.2|90575.3|90525.3|90576.9|90526.9|90567.3|90517.3|38
1640856860000|2021-12-30 09:34:20|90575|90525|90569.3|90519.3|90577|90527|90569.1|90519.1|35
1640856870000|2021-12-30 09:34:30|90569.2|90519.2|90570.4|90520.4|90570.6|90520.6|90569.1|90519.1|19
1640856880000|2021-12-30 09:34:40|90570.3|90520.3|90572.7|90522.7|90573.9|90523.9|90568|90518|30
1640856890000|2021-12-30 09:34:50|90572.9|90522.9|90574.5|90524.5|90576.3|90526.3|90572.5|90522.5|19
1640856900000|2021-12-30 09:35:00|90575.9|90525.9|90576.4|90526.4|90576.8|90526.8|90574.1|90524.1|20
1640856910000|2021-12-30 09:35:10|90576.3|90526.3|90576|90526|90577.4|90538.9|90558.7|90521.6|23
1640856920000|2021-12-30 09:35:20|90575.4|90525.4|90564.2|90514.2|90576.1|90526.1|90562.9|90512.9|45
1640856930000|2021-12-30 09:35:30|90563.1|90513.1|90575.7|90525.7|90577.8|90537|90560.9|90512.6|36
1640856940000|2021-12-30 09:35:40|90575.9|90525.9|90571.9|90521.9|90575.9|90525.9|90571|90521|23
1640856950000|2021-12-30 09:35:50|90572|90522|90579.6|90529.6|90581.7|90544.3|90563.2|90521.8|33
1640856960000|2021-12-30 09:36:00|90580.3|90530.3|90581.8|90531.8|90583|90533|90579.1|90529.1|26
1640856970000|2021-12-30 09:36:10|90581.5|90531.5|90563|90538|90582.2|90538.8|90562.3|90525.1|28
1640856980000|2021-12-30 09:36:20|90562.6|90537.6|90575.9|90525.9|90577.5|90540.7|90562.6|90525.9|30
1640856990000|2021-12-30 09:36:30|90576.1|90526.1|90580.2|90530.2|90581.4|90543|90568|90525.3|24
1640857000000|2021-12-30 09:36:40|90580.1|90530.1|90578.3|90528.3|90581|90531|90578.3|90528.3|23
1640857010000|2021-12-30 09:36:50|90583.7|90533.7|90618.8|90593.8|90633.9|90595.8|90572.1|90533.7|67
1640857020000|2021-12-30 09:37:00|90632.4|90582.4|90632.3|90582.3|90634.7|90596.9|90620.6|90582.2|31
1640857030000|2021-12-30 09:37:10|90632.4|90582.4|90629.2|90579.2|90632.8|90582.8|90629.2|90579.2|28
1640857040000|2021-12-30 09:37:20|90631.2|90581.2|90643.8|90593.8|90643.8|90593.8|90629.5|90579.5|49
1640857050000|2021-12-30 09:37:30|90643.7|90593.7|90639.7|90589.7|90643.7|90602.7|90618.9|90581.5|40
1640857060000|2021-12-30 09:37:40|90641.9|90591.9|90635.9|90585.9|90644.6|90605.3|90624.9|90585.9|44
1640857070000|2021-12-30 09:37:50|90636|90586|90632.4|90582.4|90636.9|90595.4|90618.9|90581.1|32
1640857080000|2021-12-30 09:38:00|90632.3|90582.3|90618|90593|90643.2|90607.3|90618|90581.3|43
1640857090000|2021-12-30 09:38:10|90618.1|90593.1|90632.8|90582.8|90632.9|90594.8|90615.6|90580.5|37
1640857100000|2021-12-30 09:38:20|90632.9|90582.9|90630.3|90580.3|90633.1|90583.1|90629|90579|23
1640857110000|2021-12-30 09:38:30|90617.7|90592.7|90643.5|90593.5|90643.7|90599.2|90617.5|90578.4|39
1640857120000|2021-12-30 09:38:40|90643.2|90593.2|90645.9|90595.9|90656.2|90606.8|90622.6|90583.8|52
1640857130000|2021-12-30 09:38:50|90643.1|90593.1|90642.9|90592.9|90644.5|90594.5|90642.2|90592.2|38
1640857140000|2021-12-30 09:39:00|90642.6|90592.6|90646.4|90596.4|90646.4|90596.4|90642.6|90592.6|23
1640857150000|2021-12-30 09:39:10|90645.7|90595.7|90622|90597|90645.8|90597|90622|90585.4|32
1640857160000|2021-12-30 09:39:20|90634.5|90584.5|90639.7|90589.7|90639.7|90602.5|90627.5|90581.6|33
1640857170000|2021-12-30 09:39:30|90639.4|90589.4|90653.1|90603.1|90655.1|90616.9|90629.1|90589.4|48
1640857180000|2021-12-30 09:39:40|90653.7|90603.7|90649.2|90599.2|90659.3|90609.3|90649.2|90599.2|35
1640857190000|2021-12-30 09:39:50|90647.9|90597.9|90652|90602|90653.8|90603.8|90626.2|90588.7|49
1640857200000|2021-12-30 09:40:00|90652.7|90602.7|90653.6|90603.6|90659.5|90609.5|90649.2|90599.2|41
1640857210000|2021-12-30 09:40:10|90653.2|90603.2|90639|90589|90653.8|90605.7|90625.8|90588.7|41
1640857220000|2021-12-30 09:40:20|90638.9|90588.9|90636.4|90586.4|90639.2|90589.2|90636.4|90586.4|30
1640857230000|2021-12-30 09:40:30|90636.3|90586.3|90636.9|90586.9|90637.3|90587.3|90636.3|90586.3|19
1640857240000|2021-12-30 09:40:40|90636.8|90586.8|90625.1|90600.1|90637.3|90600.1|90625.1|90586.4|11
1640857250000|2021-12-30 09:40:50|90639.8|90589.8|90638.1|90588.1|90646|90604.7|90626.5|90586.4|42
1640857260000|2021-12-30 09:41:00|90638.9|90588.9|90640.8|90590.8|90641.4|90591.4|90637.6|90587.6|33
1640857270000|2021-12-30 09:41:10|90640.7|90590.7|90641.4|90591.4|90641.7|90591.7|90637.7|90587.7|36
1640857280000|2021-12-30 09:41:20|90642.4|90592.4|90640.7|90590.7|90642.7|90592.7|90640.5|90590.5|28
1640857290000|2021-12-30 09:41:30|90640|90590|90640.2|90590.2|90640.6|90590.6|90639.2|90589.2|21
1640857300000|2021-12-30 09:41:40|90640.5|90590.5|90642.9|90592.9|90643.8|90593.8|90640.4|90590.4|29
1640857310000|2021-12-30 09:41:50|90642.3|90592.3|90641.1|90591.1|90642.6|90592.6|90641.1|90591.1|22
1640857320000|2021-12-30 09:42:00|90641|90591|90643.5|90593.5|90643.5|90593.5|90641|90591|21
1640857330000|2021-12-30 09:42:10|90643.2|90593.2|90640.5|90590.5|90643.2|90593.2|90640|90590|16
1640857340000|2021-12-30 09:42:20|90640.1|90590.1|90613.8|90563.8|90640.1|90590.1|90599.6|90561.9|44
1640857350000|2021-12-30 09:42:30|90613.9|90563.9|90614.4|90564.4|90616.3|90576.7|90600.9|90563.5|34
1640857360000|2021-12-30 09:42:40|90615|90565|90615.3|90565.3|90615.3|90565.3|90614.1|90564.1|22
1640857370000|2021-12-30 09:42:50|90615.2|90565.2|90608.3|90558.3|90615.2|90565.2|90608.3|90558.3|25
1640857380000|2021-12-30 09:43:00|90608.4|90558.4|90587.1|90562.1|90608.5|90563.3|90587.1|90554.6|28
1640857390000|2021-12-30 09:43:10|90602.9|90552.9|90603.8|90553.8|90604.4|90554.4|90601|90551|17
1640857400000|2021-12-30 09:43:20|90603.6|90553.6|90601.5|90551.5|90604.1|90554.1|90601|90551|22
1640857410000|2021-12-30 09:43:30|90601.6|90551.6|90601.1|90551.1|90603.1|90553.1|90600.8|90550.8|14
1640857420000|2021-12-30 09:43:40|90601|90551|90602|90552|90602.5|90552.5|90600.4|90550.4|19
1640857430000|2021-12-30 09:43:50|90602.5|90552.5|90603.2|90553.2|90603.4|90553.4|90601.3|90551.3|16
1640857440000|2021-12-30 09:44:00|90603.1|90553.1|90583.5|90558.5|90603.7|90560.7|90580.3|90549.5|33
1640857450000|2021-12-30 09:44:10|90584.2|90559.2|90600.7|90550.7|90600.7|90560.3|90584.2|90548.8|13
1640857460000|2021-12-30 09:44:20|90599.3|90549.3|90599.1|90549.1|90599.9|90549.9|90598.5|90548.5|26
1640857470000|2021-12-30 09:44:30|90600|90550|90599.7|90549.7|90600.7|90550.7|90598.3|90548.3|25
1640857480000|2021-12-30 09:44:40|90600.6|90550.6|90599.3|90549.3|90600.6|90550.6|90596.8|90546.8|25
1640857490000|2021-12-30 09:44:50|90599.7|90549.7|90595.4|90545.4|90601.1|90551.1|90593.3|90543.3|31
1640857500000|2021-12-30 09:45:00|90593.7|90543.7|90597.8|90547.8|90600.2|90554.1|90579.1|90542|34
1640857510000|2021-12-30 09:45:10|90598.3|90548.3|90598.8|90548.8|90601.6|90551.6|90597.9|90547.9|27
1640857520000|2021-12-30 09:45:20|90599.2|90549.2|90603.4|90553.4|90605|90555|90599|90549|42
1640857530000|2021-12-30 09:45:30|90603.6|90553.6|90595.7|90570.7|90608.5|90571.2|90594.6|90552.7|33
1640857540000|2021-12-30 09:45:40|90595.9|90570.9|90604.6|90554.6|90607.3|90571|90595.1|90552.9|32
1640857550000|2021-12-30 09:45:50|90605.1|90555.1|90601.8|90551.8|90606.3|90556.3|90601.8|90551.8|43
1640857560000|2021-12-30 09:46:00|90600.9|90550.9|90601.1|90551.1|90602.7|90552.7|90599.8|90549.8|53
1640857570000|2021-12-30 09:46:10|90601.6|90551.6|90604.2|90554.2|90605.5|90555.5|90600.9|90550.9|35
1640857580000|2021-12-30 09:46:20|90604|90554|90605.7|90555.7|90606.7|90556.7|90601.2|90551.2|44
1640857590000|2021-12-30 09:46:30|90605.5|90555.5|90605.1|90555.1|90607.1|90557.1|90604.2|90554.2|36
1640857600000|2021-12-30 09:46:40|90605.2|90555.2|90606.2|90556.2|90606.9|90556.9|90604.3|90554.3|26
1640857610000|2021-12-30 09:46:50|90606|90556|90604.8|90554.8|90608.2|90558.2|90601.6|90551.6|33
1640857620000|2021-12-30 09:47:00|90604.3|90554.3|90601.8|90551.8|90605.4|90555.4|90600.6|90550.6|27
1640857630000|2021-12-30 09:47:10|90601.5|90551.5|90601.4|90551.4|90602.1|90552.1|90600.6|90550.6|24
1640857640000|2021-12-30 09:47:20|90601|90551|90600.2|90550.2|90602|90552|90599|90549|22
1640857650000|2021-12-30 09:47:30|90600.4|90550.4|90594|90544|90600.7|90550.7|90592.6|90542.6|27
1640857660000|2021-12-30 09:47:40|90595.2|90545.2|90595.2|90545.2|90595.4|90545.4|90594.2|90544.2|17
1640857670000|2021-12-30 09:47:50|90595.8|90545.8|90598.4|90548.4|90599|90549|90595.3|90545.3|22
1640857680000|2021-12-30 09:48:00|90598.6|90548.6|90598.4|90548.4|90598.7|90548.7|90597.7|90547.7|16
1640857690000|2021-12-30 09:48:10|90598.5|90548.5|90598.4|90548.4|90599|90549|90598.4|90548.4|11
1640857700000|2021-12-30 09:48:20|90598.2|90548.2|90598.9|90548.9|90599.4|90549.4|90596.5|90546.5|12
1640857710000|2021-12-30 09:48:30|90598.7|90548.7|90597.6|90547.6|90599.5|90549.5|90595.3|90545.3|19
1640857720000|2021-12-30 09:48:40|90597.8|90547.8|90598|90548|90598.2|90548.2|90597.2|90547.2|14
1640857730000|2021-12-30 09:48:50|90598.1|90548.1|90596.5|90546.5|90598.5|90548.5|90596.3|90546.3|12
1640857740000|2021-12-30 09:49:00|90596.8|90546.8|90595|90545|90598.7|90548.7|90594.6|90544.6|21
1640857750000|2021-12-30 09:49:10|90595.2|90545.2|90594.6|90544.6|90596.1|90546.1|90593.9|90543.9|19
1640857760000|2021-12-30 09:49:20|90595.6|90545.6|90594.6|90544.6|90595.6|90545.6|90593.9|90543.9|18
1640857770000|2021-12-30 09:49:30|90594.9|90544.9|90595.3|90545.3|90595.8|90545.8|90594.9|90544.9|16
1640857780000|2021-12-30 09:49:40|90595.8|90545.8|90601.5|90551.5|90601.7|90551.7|90594.4|90544.4|22
1640857790000|2021-12-30 09:49:50|90602.2|90552.2|90603.7|90553.7|90603.7|90553.7|90601.4|90551.4|22
1640857800000|2021-12-30 09:50:00|90603.8|90553.8|90611.4|90561.4|90613.6|90571.4|90596|90553.8|46
1640857810000|2021-12-30 09:50:10|90611.8|90561.8|90613.9|90563.9|90614.4|90564.4|90610.4|90560.4|28
1640857820000|2021-12-30 09:50:20|90614.7|90564.7|90612.8|90562.8|90614.7|90564.7|90612.5|90562.5|15
1640857830000|2021-12-30 09:50:30|90612.9|90562.9|90614.5|90564.5|90615.7|90565.7|90612.9|90562.9|25
1640857840000|2021-12-30 09:50:40|90614.6|90564.6|90615.2|90565.2|90615.3|90565.3|90614.6|90564.6|15
1640857850000|2021-12-30 09:50:50|90615.3|90565.3|90616|90566|90616.5|90566.5|90615.2|90565.2|12
1640857860000|2021-12-30 09:51:00|90616.1|90566.1|90615.8|90565.8|90616.1|90576.8|90601.8|90564.5|13
1640857870000|2021-12-30 09:51:10|90615.9|90565.9|90615.9|90565.9|90615.9|90565.9|90614.6|90564.6|15
1640857880000|2021-12-30 09:51:20|90615.4|90565.4|90611.9|90561.9|90616|90566|90611.7|90561.7|34
1640857890000|2021-12-30 09:51:30|90612|90562|90609|90559|90612.9|90562.9|90607.3|90557.3|19
1640857900000|2021-12-30 09:51:40|90608.8|90558.8|90605.4|90555.4|90609|90559|90605.4|90555.4|19
1640857910000|2021-12-30 09:51:50|90606|90556|90610.6|90560.6|90610.8|90560.8|90605.2|90555.2|28
1640857920000|2021-12-30 09:52:00|90611|90561|90612.4|90562.4|90614|90564|90610.3|90560.3|24
1640857930000|2021-12-30 09:52:10|90611.5|90561.5|90608.8|90558.8|90611.6|90572.4|90596.2|90558|32
1640857940000|2021-12-30 09:52:20|90607.4|90557.4|90605.1|90555.1|90607.4|90557.4|90604.9|90554.9|11
1640857950000|2021-12-30 09:52:30|90605.2|90555.2|90600.3|90550.3|90605.2|90555.2|90599.2|90549.2|33
1640857960000|2021-12-30 09:52:40|90600.4|90550.4|90601.2|90551.2|90601.8|90551.8|90599.4|90549.4|30
1640857970000|2021-12-30 09:52:50|90600.6|90550.6|90601.5|90551.5|90601.6|90551.6|90596.9|90546.9|35
1640857980000|2021-12-30 09:53:00|90601.2|90551.2|90609|90559|90609.6|90571.1|90596.1|90550.6|37
1640857990000|2021-12-30 09:53:10|90608.3|90558.3|90609.6|90559.6|90610|90560|90608.2|90558.2|18
1640858000000|2021-12-30 09:53:20|90609.9|90559.9|90609.2|90559.2|90609.9|90559.9|90608.1|90558.1|14
1640858010000|2021-12-30 09:53:30|90609.3|90559.3|90607.8|90557.8|90609.3|90559.3|90605.8|90555.8|26
1640858020000|2021-12-30 09:53:40|90607.4|90557.4|90607.7|90557.7|90607.8|90557.8|90607.1|90557.1|21
1640858030000|2021-12-30 09:53:50|90607.3|90557.3|90608.3|90558.3|90608.4|90558.4|90607.3|90557.3|13
1640858040000|2021-12-30 09:54:00|90608.5|90558.5|90612.2|90562.2|90613.1|90574.5|90599.5|90558.5|36
1640858050000|2021-12-30 09:54:10|90612.4|90562.4|90612.2|90562.2|90613|90563|90611.9|90561.9|13
1640858060000|2021-12-30 09:54:20|90611.8|90561.8|90614.9|90564.9|90614.9|90564.9|90609.3|90559.3|28
1640858070000|2021-12-30 09:54:30|90615.1|90565.1|90616.2|90566.2|90619.7|90569.7|90614.5|90564.5|23
1640858080000|2021-12-30 09:54:40|90616.3|90566.3|90617.5|90567.5|90618.4|90568.4|90615.8|90565.8|19
1640858090000|2021-12-30 09:54:50|90617|90567|90617.4|90567.4|90618.3|90568.3|90617|90567|13
1640858100000|2021-12-30 09:55:00|90617.6|90567.6|90620.3|90570.3|90620.3|90570.3|90615.8|90565.8|20
1640858110000|2021-12-30 09:55:10|90617.5|90567.5|90613|90563|90620|90579.6|90604.6|90562.6|28
1640858120000|2021-12-30 09:55:20|90612.8|90562.8|90609.3|90559.3|90613.7|90563.7|90608|90558|39
1640858130000|2021-12-30 09:55:30|90607.9|90557.9|90611.9|90561.9|90612.5|90562.5|90607.9|90557.9|26
1640858140000|2021-12-30 09:55:40|90612.2|90562.2|90608.7|90558.7|90612.3|90562.3|90607.8|90557.8|20
1640858150000|2021-12-30 09:55:50|90609.2|90559.2|90600.4|90550.4|90609.5|90559.5|90600.4|90550.4|45
1640858160000|2021-12-30 09:56:00|90601.4|90551.4|90602.9|90552.9|90603.4|90553.4|90599.7|90549.7|35
1640858170000|2021-12-30 09:56:10|90603|90553|90605.5|90555.5|90606.5|90556.5|90603|90553|27
1640858180000|2021-12-30 09:56:20|90605.4|90555.4|90599.6|90549.6|90605.4|90562.4|90585.9|90548.7|33
1640858190000|2021-12-30 09:56:30|90598.9|90548.9|90596.9|90546.9|90599.5|90549.5|90596|90546|26
1640858200000|2021-12-30 09:56:40|90596.5|90546.5|90597|90547|90598|90548|90596.3|90546.3|26
1640858210000|2021-12-30 09:56:50|90596.7|90546.7|90600.3|90550.3|90602.5|90552.5|90596.7|90546.7|40
1640858220000|2021-12-30 09:57:00|90600|90550|90598.5|90548.5|90600.6|90550.6|90598.2|90548.2|35
1640858230000|2021-12-30 09:57:10|90598.7|90548.7|90599.4|90549.4|90599.9|90549.9|90598.7|90548.7|19
1640858240000|2021-12-30 09:57:20|90599.7|90549.7|90600.6|90550.6|90606.7|90566.2|90591.2|90548.7|42
1640858250000|2021-12-30 09:57:30|90600.7|90550.7|90608.7|90558.7|90608.8|90565.7|90590.1|90550.7|32
1640858260000|2021-12-30 09:57:40|90609.7|90559.7|90609.4|90559.4|90609.8|90559.8|90608.7|90558.7|23
1640858270000|2021-12-30 09:57:50|90609.2|90559.2|90589.6|90564.6|90610.2|90568.7|90587.6|90551.2|37
1640858280000|2021-12-30 09:58:00|90588.5|90563.5|90591.8|90566.8|90593|90568|90587.9|90562.9|33
1640858290000|2021-12-30 09:58:10|90592.5|90567.5|90590|90565|90600.2|90567.5|90585.6|90548.6|38
1640858300000|2021-12-30 09:58:20|90589.7|90564.7|90598.7|90573.7|90608.1|90575.2|90589|90556.9|38
1640858310000|2021-12-30 09:58:30|90598.6|90573.6|90612|90587|90619.8|90594.8|90598.3|90573.3|54
1640858320000|2021-12-30 09:58:40|90612.7|90587.7|90614.2|90589.2|90621.6|90589.3|90603.8|90567.9|39
1640858330000|2021-12-30 09:58:50|90612.6|90587.6|90612.9|90587.9|90629.7|90593.7|90612|90576|33
1640858340000|2021-12-30 09:59:00|90626.6|90576.6|90622.2|90572.2|90626.6|90588|90609.1|90571.9|42
1640858350000|2021-12-30 09:59:10|90622.5|90572.5|90620.2|90570.2|90623.8|90584.8|90609.8|90569.4|28
1640858360000|2021-12-30 09:59:20|90620.6|90570.6|90628.4|90578.4|90629|90579|90620|90570|35
1640858370000|2021-12-30 09:59:30|90628.5|90578.5|90627.9|90577.9|90628.5|90591.9|90615.8|90577.8|21
1640858380000|2021-12-30 09:59:40|90628|90578|90629.8|90579.8|90629.8|90579.8|90628|90578|16
1640858390000|2021-12-30 09:59:50|90630|90580|90628.4|90578.4|90630.2|90580.2|90627.7|90577.7|22
1640858400000|2021-12-30 10:00:00|90629.1|90579.1|90636.3|90586.3|90636.5|90592.2|90617.2|90578.1|28
1640858410000|2021-12-30 10:00:10|90635.1|90585.1|90636|90586|90636.1|90586.1|90632.5|90582.5|27
1640858420000|2021-12-30 10:00:20|90635.5|90585.5|90634.8|90584.8|90635.8|90585.8|90633.5|90583.5|30
1640858430000|2021-12-30 10:00:30|90635.6|90585.6|90632.3|90582.3|90637.4|90587.4|90631.8|90581.8|35
1640858440000|2021-12-30 10:00:40|90632.1|90582.1|90635.9|90585.9|90636|90586|90632|90582|29
1640858450000|2021-12-30 10:00:50|90636.7|90586.7|90635.3|90585.3|90636.7|90586.7|90635|90585|30
1640858460000|2021-12-30 10:01:00|90635|90585|90623.1|90598.1|90638.6|90602|90622.5|90583.9|49
1640858470000|2021-12-30 10:01:10|90622.9|90597.9|90619.1|90594.1|90623.6|90598.6|90618.7|90593.7|34
1640858480000|2021-12-30 10:01:20|90619.2|90594.2|90619.1|90594.1|90620.1|90595.1|90618.9|90593.9|16
1640858490000|2021-12-30 10:01:30|90619.2|90594.2|90617.7|90592.7|90619.6|90594.6|90617.7|90592.7|17
1640858500000|2021-12-30 10:01:40|90617.6|90592.6|90619.7|90594.7|90630.9|90595.3|90616.4|90579|29
1640858510000|2021-12-30 10:01:50|90618.7|90593.7|90615.8|90590.8|90618.7|90593.7|90615.6|90590.6|15
1640858520000|2021-12-30 10:02:00|90615.7|90590.7|90590.3|90565.3|90616.7|90591.4|90586.3|90557.6|48
1640858530000|2021-12-30 10:02:10|90589.7|90564.7|90589|90564|90603.2|90567.3|90587.7|90552.8|26
1640858540000|2021-12-30 10:02:20|90589.5|90564.5|90589.6|90564.6|90591.5|90566.5|90589.3|90564.3|24
1640858550000|2021-12-30 10:02:30|90589.4|90564.4|90601.5|90551.5|90602.8|90565.4|90589.4|90551.3|12
1640858560000|2021-12-30 10:02:40|90601.1|90551.1|90581.8|90556.8|90601.1|90557|90579.6|90548.3|30
1640858570000|2021-12-30 10:02:50|90581.6|90556.6|90583.2|90558.2|90599.9|90560.6|90581.3|90547.4|31
1640858580000|2021-12-30 10:03:00|90582.8|90557.8|90580.9|90555.9|90583.5|90558.5|90580.4|90555.4|25
1640858590000|2021-12-30 10:03:10|90581.2|90556.2|90581|90556|90582.2|90557.2|90580|90555|26
1640858600000|2021-12-30 10:03:20|90580.9|90555.9|90576.7|90551.7|90583.2|90558.2|90575.5|90550.5|24
1640858610000|2021-12-30 10:03:30|90576.6|90551.6|90571.9|90546.9|90579.5|90554.5|90571.3|90546.3|27
1640858620000|2021-12-30 10:03:40|90572.1|90547.1|90574.2|90549.2|90575.1|90550.1|90570.8|90545.8|38
1640858630000|2021-12-30 10:03:50|90574.6|90549.6|90571.8|90546.8|90585.8|90553.8|90571.8|90535.1|38
1640858640000|2021-12-30 10:04:00|90571|90546|90574|90549|90578|90553|90571|90546|19
1640858650000|2021-12-30 10:04:10|90573.4|90548.4|90565.8|90540.8|90578.9|90548.4|90565.3|90525.9|18
1640858660000|2021-12-30 10:04:20|90566.9|90541.9|90566.6|90541.6|90570.6|90545.6|90565.5|90540.5|15
1640858670000|2021-12-30 10:04:30|90565.5|90540.5|90559.4|90534.4|90582.7|90544.7|90559.4|90532.7|20
1640858680000|2021-12-30 10:04:40|90558.7|90533.7|90558.5|90533.5|90574.3|90534.7|90556.6|90523.6|30
1640858690000|2021-12-30 10:04:50|90559.4|90534.4|90559.2|90534.2|90561.6|90536.6|90558.1|90533.1|24
1640858700000|2021-12-30 10:05:00|90559.8|90534.8|90561.1|90536.1|90561.6|90536.6|90559.8|90534.8|21
1640858710000|2021-12-30 10:05:10|90560.8|90535.8|90557.8|90532.8|90561.6|90536.6|90552.8|90527.8|36
1640858720000|2021-12-30 10:05:20|90557.5|90532.5|90556.4|90531.4|90557.8|90532.8|90554.7|90529.7|24
1640858730000|2021-12-30 10:05:30|90556.5|90531.5|90550.8|90525.8|90557.1|90532.1|90550.6|90525.6|27
1640858740000|2021-12-30 10:05:40|90550.6|90525.6|90564.3|90514.3|90564.6|90525.9|90550.4|90512.5|28
1640858750000|2021-12-30 10:05:50|90563.6|90513.6|90598.7|90548.7|90600.1|90561.7|90549.3|90513.5|30
1640858760000|2021-12-30 10:06:00|90599.5|90549.5|90586.6|90561.6|90599.7|90566.4|90586.6|90549.1|32
1640858770000|2021-12-30 10:06:10|90586.4|90561.4|90602.8|90552.8|90613.4|90583|90585.7|90551.1|46
1640858780000|2021-12-30 10:06:20|90602.4|90552.4|90600.9|90575.9|90613.6|90579.2|90588.5|90552.3|49
1640858790000|2021-12-30 10:06:30|90601|90576|90608.6|90583.6|90628.8|90586.6|90601|90559.8|53
1640858800000|2021-12-30 10:06:40|90609.1|90584.1|90603.8|90578.8|90619.2|90584.8|90589.3|90553.6|62
1640858810000|2021-12-30 10:06:50|90603.3|90578.3|90598.5|90573.5|90604.9|90579.9|90588.5|90563.5|44
1640858820000|2021-12-30 10:07:00|90600.7|90575.7|90612.1|90562.1|90627.4|90588.9|90600.4|90562|52
1640858830000|2021-12-30 10:07:10|90611.8|90561.8|90616.5|90591.5|90617.6|90592.6|90599.9|90560.2|45
1640858840000|2021-12-30 10:07:20|90613.1|90588.1|90604.2|90579.2|90617.2|90588.1|90594.2|90554.2|54
1640858850000|2021-12-30 10:07:30|90605.2|90580.2|90602.3|90577.3|90605.8|90580.8|90602.2|90577.2|26
1640858860000|2021-12-30 10:07:40|90602.4|90577.4|90614|90564|90614.7|90578.2|90600|90564|10
1640858870000|2021-12-30 10:07:50|90614.5|90564.5|90604.7|90579.7|90617.5|90579.7|90584.4|90559.4|62
1640858880000|2021-12-30 10:08:00|90604.6|90579.6|90616.4|90566.4|90616.4|90582|90601.8|90564.1|37
1640858890000|2021-12-30 10:08:10|90615.6|90565.6|90606.8|90581.8|90617.3|90581.8|90604.9|90565|23
1640858900000|2021-12-30 10:08:20|90606.2|90581.2|90588.3|90563.3|90606.7|90581.7|90588.3|90548.8|34
1640858910000|2021-12-30 10:08:30|90593.1|90568.1|90598.3|90573.3|90616.1|90575.3|90592.1|90557.1|50
1640858920000|2021-12-30 10:08:40|90612.9|90562.9|90597.4|90572.4|90617.4|90579.4|90597.4|90561.9|33
1640858930000|2021-12-30 10:08:50|90597.5|90572.5|90588.6|90563.6|90611|90580.3|90586.6|90553.5|63
1640858940000|2021-12-30 10:09:00|90586.5|90561.5|90602.2|90577.2|90603|90578|90586.1|90561.1|35
1640858950000|2021-12-30 10:09:10|90602.6|90577.6|90602.4|90577.4|90604.5|90579.5|90588.3|90563.3|48
1640858960000|2021-12-30 10:09:20|90602|90577|90606.3|90556.3|90619.3|90583.6|90592.9|90556.3|33
1640858970000|2021-12-30 10:09:30|90604.3|90554.3|90593.7|90568.7|90612|90581.4|90589.1|90552.4|48
1640858980000|2021-12-30 10:09:40|90594.5|90569.5|90601|90576|90612.6|90576.8|90589.1|90558.7|38
1640858990000|2021-12-30 10:09:50|90600.5|90575.5|90603.1|90578.1|90614.1|90578.3|90599.8|90563.2|25
1640859000000|2021-12-30 10:10:00|90602.8|90577.8|90621.3|90571.3|90622.1|90584.9|90589|90552.3|51
1640859010000|2021-12-30 10:10:10|90620.1|90570.1|90632.6|90582.6|90633.2|90595|90607.7|90570.1|36
1640859020000|2021-12-30 10:10:20|90632.1|90582.1|90632.1|90607.1|90633.3|90608.3|90614.7|90579.3|36
1640859030000|2021-12-30 10:10:30|90632.3|90607.3|90655.7|90605.7|90655.7|90613.8|90626.1|90594.9|37
1640859040000|2021-12-30 10:10:40|90651.7|90601.7|90630.7|90605.7|90654.2|90613.9|90630.7|90597.2|48
1640859050000|2021-12-30 10:10:50|90631.8|90606.8|90659.5|90609.5|90660.4|90621|90630.2|90605.2|33
1640859060000|2021-12-30 10:11:00|90659.7|90609.7|90656.8|90606.8|90660|90610|90654.8|90604.8|29
1640859070000|2021-12-30 10:11:10|90658.3|90608.3|90656.7|90606.7|90658.5|90608.5|90656.7|90606.7|29
1640859080000|2021-12-30 10:11:20|90656.6|90606.6|90655.9|90605.9|90656.7|90606.7|90654.4|90604.4|17
1640859090000|2021-12-30 10:11:30|90655.8|90605.8|90655.9|90605.9|90656.2|90606.2|90655|90605|17
1640859100000|2021-12-30 10:11:40|90655.5|90605.5|90650.9|90600.9|90655.8|90605.8|90650.9|90600.9|28
1640859110000|2021-12-30 10:11:50|90651.1|90601.1|90651.6|90601.6|90653|90603|90651|90601|20
1640859120000|2021-12-30 10:12:00|90651.4|90601.4|90681.3|90631.3|90681.4|90643.7|90649.8|90600.5|53
1640859130000|2021-12-30 10:12:10|90681.4|90631.4|90678.1|90628.1|90682.8|90641.1|90665.2|90627.2|47
1640859140000|2021-12-30 10:12:20|90677.9|90627.9|90680.9|90630.9|90685.4|90647.5|90670.9|90627.9|43
1640859150000|2021-12-30 10:12:30|90680.7|90630.7|90678.1|90628.1|90681.3|90631.3|90678.1|90628.1|32
1640859160000|2021-12-30 10:12:40|90678.3|90628.3|90654.8|90629.8|90678.4|90638.8|90653.5|90616.5|49
1640859170000|2021-12-30 10:12:50|90654.7|90629.7|90666.2|90616.2|90666.4|90629.7|90652.8|90615.8|16
1640859180000|2021-12-30 10:13:00|90666.7|90616.7|90644.2|90619.2|90666.7|90620.6|90643.1|90613.3|37
1640859190000|2021-12-30 10:13:10|90644.5|90619.5|90644.4|90619.4|90647.6|90622.6|90642.7|90617.7|38
1640859200000|2021-12-30 10:13:20|90644.3|90619.3|90648|90623|90648|90623|90644.1|90619.1|34
1640859210000|2021-12-30 10:13:30|90647.4|90622.4|90657.9|90607.9|90658.5|90625.2|90645.8|90607.9|29
1640859220000|2021-12-30 10:13:40|90658.2|90608.2|90649|90624|90663.3|90625.7|90633.5|90596|52
1640859230000|2021-12-30 10:13:50|90647.7|90622.7|90653.3|90603.3|90656.5|90623.4|90641.6|90603.2|27
1640859240000|2021-12-30 10:14:00|90653.4|90603.4|90646.5|90596.5|90658.5|90629.2|90636.7|90592.4|57
1640859250000|2021-12-30 10:14:10|90647.7|90597.7|90637.2|90587.2|90653.2|90614.4|90619|90569|65
1640859260000|2021-12-30 10:14:20|90638.1|90588.1|90622.5|90597.5|90643|90605.7|90622.5|90574.4|52
1640859270000|2021-12-30 10:14:30|90636.4|90586.4|90630.2|90580.2|90637.2|90587.2|90619.2|90569.2|41
1640859280000|2021-12-30 10:14:40|90630.8|90580.8|90617.1|90567.1|90636.3|90598.9|90617.1|90567.1|44
1640859290000|2021-12-30 10:14:50|90617.5|90567.5|90624.3|90574.3|90626.8|90576.8|90615.2|90565.2|31
1640859300000|2021-12-30 10:15:00|90624.8|90574.8|90619.3|90594.3|90631.7|90594.5|90618.6|90573.5|27
1640859310000|2021-12-30 10:15:10|90619.2|90594.2|90635.7|90585.7|90639|90599.5|90619.2|90581.1|32
1640859320000|2021-12-30 10:15:20|90635.9|90585.9|90635.7|90585.7|90636.7|90586.7|90635.6|90585.6|25
1640859330000|2021-12-30 10:15:30|90635.6|90585.6|90635.3|90585.3|90636|90586|90634.4|90584.4|18
1640859340000|2021-12-30 10:15:40|90635.7|90585.7|90628.8|90603.8|90637.5|90603.8|90627|90585.1|25
1640859350000|2021-12-30 10:15:50|90628.5|90603.5|90624.2|90574.2|90643.1|90611.1|90614.7|90570.2|60
1640859360000|2021-12-30 10:16:00|90623.9|90573.9|90623.7|90573.7|90635|90597.4|90599.7|90566|51
1640859370000|2021-12-30 10:16:10|90623.1|90573.1|90618.9|90593.9|90632.5|90593.9|90605.8|90561.4|47
1640859380000|2021-12-30 10:16:20|90618.7|90593.7|90628.1|90578.1|90628.6|90596.7|90603.9|90565.9|33
1640859390000|2021-12-30 10:16:30|90627.7|90577.7|90619.1|90594.1|90629.2|90594.1|90602|90565.2|47
1640859400000|2021-12-30 10:16:40|90618.8|90593.8|90609.5|90559.5|90626.6|90593.8|90603|90559.5|51
1640859410000|2021-12-30 10:16:50|90609.3|90559.3|90624|90574|90625|90582.7|90598.5|90559.3|30
1640859420000|2021-12-30 10:17:00|90621.6|90571.6|90616.2|90591.2|90630|90591.2|90615|90571.6|32
1640859430000|2021-12-30 10:17:10|90616.4|90591.4|90613.1|90588.1|90616.8|90591.8|90613.1|90588.1|23
1640859440000|2021-12-30 10:17:20|90613.2|90588.2|90592.3|90567.3|90626|90588.2|90592.3|90556.6|48
1640859450000|2021-12-30 10:17:30|90604.3|90554.3|90606.1|90556.1|90608.3|90558.3|90600.6|90550.6|33
1640859460000|2021-12-30 10:17:40|90606.6|90556.6|90599.6|90574.6|90617.4|90587.2|90594.6|90555.8|43
1640859470000|2021-12-30 10:17:50|90599.7|90574.7|90605.4|90580.4|90617.1|90581.5|90595.6|90548.7|28
1640859480000|2021-12-30 10:18:00|90605|90580|90589.1|90564.1|90610.8|90580.1|90586.9|90550.1|54
1640859490000|2021-12-30 10:18:10|90588.9|90563.9|90597.5|90572.5|90608.8|90572.5|90563.2|90531.2|52
1640859500000|2021-12-30 10:18:20|90597.4|90572.4|90604.6|90554.6|90605.2|90572.9|90593.3|90554.6|26
1640859510000|2021-12-30 10:18:30|90605|90555|90603.1|90578.1|90609.9|90578.1|90570|90528.5|54
1640859520000|2021-12-30 10:18:40|90602.9|90577.9|90602.5|90577.5|90603.7|90578.7|90602|90577|15
1640859530000|2021-12-30 10:18:50|90602.4|90577.4|90595.2|90570.2|90602.4|90577.4|90574.1|90535.4|50
1640859540000|2021-12-30 10:19:00|90596.2|90571.2|90615.7|90565.7|90617.2|90579.9|90595.9|90564.4|35
1640859550000|2021-12-30 10:19:10|90615|90565|90602.3|90577.3|90617.3|90579.2|90602.3|90565|12
1640859560000|2021-12-30 10:19:20|90602.2|90577.2|90600|90575|90602.2|90577.2|90599.3|90574.3|20
1640859570000|2021-12-30 10:19:30|90599.8|90574.8|90602.6|90577.6|90602.8|90577.8|90599.3|90574.3|28
1640859580000|2021-12-30 10:19:40|90601.6|90576.6|90603.2|90578.2|90603.7|90578.7|90601.4|90576.4|20
1640859590000|2021-12-30 10:19:50|90615|90565|90590.2|90565.2|90620.7|90582.2|90590.2|90564.6|24
1640859600000|2021-12-30 10:20:00|90586.5|90561.5|90595.2|90570.2|90607.6|90571.3|90582.6|90553.5|42
1640859610000|2021-12-30 10:20:10|90595|90570|90588|90563|90598.6|90570|90585.9|90548.6|43
1640859620000|2021-12-30 10:20:20|90600.9|90550.9|90584.8|90559.8|90602.5|90560.6|90583.5|90546.4|31
1640859630000|2021-12-30 10:20:30|90585.1|90560.1|90593.5|90543.5|90595.4|90561.9|90585|90541.7|30
1640859640000|2021-12-30 10:20:40|90594.1|90544.1|90590.6|90540.6|90594.2|90544.2|90590.6|90540.6|25
1640859650000|2021-12-30 10:20:50|90590.7|90540.7|90592.9|90542.9|90595.7|90545.7|90587.3|90537.3|39
1640859660000|2021-12-30 10:21:00|90592.8|90542.8|90589.3|90564.3|90612.7|90564.6|90577|90536.4|56
1640859670000|2021-12-30 10:21:10|90587.6|90562.6|90598.2|90548.2|90602.1|90563.7|90587.6|90547.9|36
1640859680000|2021-12-30 10:21:20|90598|90548|90600.2|90550.2|90600.4|90562.9|90572.4|90531.2|59
1640859690000|2021-12-30 10:21:30|90599.9|90549.9|90585.7|90560.7|90621.2|90582.9|90583|90542.1|57
1640859700000|2021-12-30 10:21:40|90597.6|90547.6|90602.7|90577.7|90622.9|90584.9|90585.3|90546.8|74
1640859710000|2021-12-30 10:21:50|90603.2|90578.2|90621.1|90571.1|90627.2|90590.8|90603|90564|53
1640859720000|2021-12-30 10:22:00|90619.7|90569.7|90612.5|90587.5|90620.7|90589.2|90608.3|90569.7|32
1640859730000|2021-12-30 10:22:10|90612.6|90587.6|90638.3|90588.3|90648.6|90598.6|90610.3|90583.9|35
1640859740000|2021-12-30 10:22:20|90638.8|90588.8|90632.4|90582.4|90640.4|90597.3|90619.5|90579.9|27
1640859750000|2021-12-30 10:22:30|90632.6|90582.6|90652.6|90602.6|90660.7|90615.6|90632.6|90582.6|27
1640859760000|2021-12-30 10:22:40|90649.3|90599.3|90655.7|90605.7|90657.7|90621.5|90640.9|90599.3|29
1640859770000|2021-12-30 10:22:50|90655.5|90605.5|90651|90601|90657.1|90619.5|90640.9|90594.9|32
1640859780000|2021-12-30 10:23:00|90651.8|90601.8|90664.5|90639.5|90672.1|90642|90637|90596.5|40
1640859790000|2021-12-30 10:23:10|90666.7|90641.7|90650.6|90600.6|90669.9|90641.7|90641.1|90599.9|47
1640859800000|2021-12-30 10:23:20|90651.3|90601.3|90654.4|90604.4|90665.1|90628.9|90638.5|90599.3|45
1640859810000|2021-12-30 10:23:30|90655.1|90605.1|90660.7|90635.7|90677.3|90639.9|90650.7|90602.8|42
1640859820000|2021-12-30 10:23:40|90660.4|90635.4|90673.1|90623.1|90683|90650.1|90652.4|90617.3|69
1640859830000|2021-12-30 10:23:50|90670.4|90620.4|90668.2|90618.2|90679.8|90642.8|90645.9|90610.1|63
1640859840000|2021-12-30 10:24:00|90671.3|90621.3|90651.6|90626.6|90673.1|90645.7|90646.4|90609.3|71
1640859850000|2021-12-30 10:24:10|90651.1|90626.1|90648.6|90623.6|90665.9|90633.5|90644.5|90606.9|65
1640859860000|2021-12-30 10:24:20|90660.4|90610.4|90657.7|90607.7|90670.4|90633.7|90645|90607.7|35
1640859870000|2021-12-30 10:24:30|90658.9|90608.9|90649.7|90624.7|90662.3|90628.3|90636.6|90606.8|45
1640859880000|2021-12-30 10:24:40|90649.8|90624.8|90654.5|90604.5|90654.7|90627.7|90649.8|90604.5|20
1640859890000|2021-12-30 10:24:50|90654.8|90604.8|90650.9|90625.9|90673.8|90637.5|90648.1|90599.6|44
1640859900000|2021-12-30 10:25:00|90649.8|90624.8|90668.4|90643.4|90677.5|90646|90646.8|90607.6|52
1640859910000|2021-12-30 10:25:10|90670.9|90645.9|90672|90622|90674.8|90648.2|90654.2|90616.8|28
1640859920000|2021-12-30 10:25:20|90674.6|90624.6|90656.1|90631.1|90681.8|90644.5|90645.7|90614.3|67
1640859930000|2021-12-30 10:25:30|90656.3|90631.3|90653.5|90628.5|90680.4|90640.3|90650.6|90616.3|59
1640859940000|2021-12-30 10:25:40|90653|90628|90662.2|90612.2|90672.9|90633.2|90643.5|90605.7|71
1640859950000|2021-12-30 10:25:50|90647.5|90622.5|90648|90623|90661.9|90632.6|90643.2|90604|36
1640859960000|2021-12-30 10:26:00|90645.5|90620.5|90673.7|90623.7|90674.9|90633.8|90645.5|90606.5|59
1640859970000|2021-12-30 10:26:10|90662.8|90637.8|90682.1|90632.1|90682.7|90638.6|90661.5|90624.8|42
1640859980000|2021-12-30 10:26:20|90683.3|90633.3|90671.5|90646.5|90686.4|90647|90671.3|90633.2|19
1640859990000|2021-12-30 10:26:30|90673.1|90648.1|90731.2|90681.2|90732.5|90694.1|90672.1|90643.4|36
1640860000000|2021-12-30 10:26:40|90731.1|90681.1|90730.1|90680.1|90732.2|90682.2|90726.6|90676.6|31
1640860010000|2021-12-30 10:26:50|90729.3|90679.3|90725.8|90675.8|90729.3|90692.3|90714.6|90674.8|29
1640860020000|2021-12-30 10:27:00|90724.6|90674.6|90724.8|90674.8|90727|90677|90724|90674|23
1640860030000|2021-12-30 10:27:10|90725|90675|90724.1|90674.1|90725.2|90675.2|90724.1|90674.1|18
1640860040000|2021-12-30 10:27:20|90724.3|90674.3|90725.3|90675.3|90725.9|90675.9|90724.3|90674.3|18
1640860050000|2021-12-30 10:27:30|90725.2|90675.2|90728.1|90678.1|90730.1|90691.3|90716|90675.2|25
1640860060000|2021-12-30 10:27:40|90728.4|90678.4|90723.5|90673.5|90728.9|90681.8|90706.8|90673.5|20
1640860070000|2021-12-30 10:27:50|90723|90673|90724.6|90674.6|90725.1|90675.1|90721.9|90671.9|33
1640860080000|2021-12-30 10:28:00|90724.3|90674.3|90725.8|90675.8|90726.4|90676.4|90724.3|90674.3|23
1640860090000|2021-12-30 10:28:10|90725.7|90675.7|90713.2|90688.2|90726.1|90688.2|90713.2|90673.7|19
1640860100000|2021-12-30 10:28:20|90713.1|90688.1|90727.2|90677.2|90729|90688.1|90713.1|90674.9|33
1640860110000|2021-12-30 10:28:30|90727.4|90677.4|90721.6|90671.6|90727.6|90677.6|90721.6|90671.6|21
1640860120000|2021-12-30 10:28:40|90721.5|90671.5|90722.4|90672.4|90722.4|90672.4|90721.4|90671.4|21
1640860130000|2021-12-30 10:28:50|90722|90672|90716.5|90666.5|90722|90672|90716|90666|19
1640860140000|2021-12-30 10:29:00|90716.4|90666.4|90724.9|90674.9|90724.9|90674.9|90716.4|90666.4|38
1640860150000|2021-12-30 10:29:10|90725|90675|90726.4|90676.4|90726.4|90676.4|90723.7|90673.7|26
1640860160000|2021-12-30 10:29:20|90726.8|90676.8|90725.4|90675.4|90727|90677|90725.1|90675.1|23
1640860170000|2021-12-30 10:29:30|90725.6|90675.6|90716.1|90666.1|90725.8|90686.1|90710.8|90663.9|42
1640860180000|2021-12-30 10:29:40|90715.4|90665.4|90717.7|90667.7|90717.8|90667.8|90715.1|90665.1|28
1640860190000|2021-12-30 10:29:50|90717|90667|90717.4|90667.4|90717.8|90667.8|90715.8|90665.8|18
1640860200000|2021-12-30 10:30:00|90717.6|90667.6|90717.2|90667.2|90718.3|90668.3|90717|90667|16
1640860210000|2021-12-30 10:30:10|90716.9|90666.9|90716.5|90666.5|90717.4|90667.4|90716.5|90666.5|18
1640860220000|2021-12-30 10:30:20|90716.6|90666.6|90718.8|90668.8|90719.1|90681.3|90706.3|90662|34
1640860230000|2021-12-30 10:30:30|90719.2|90669.2|90715.9|90665.9|90719.2|90669.2|90715.9|90665.9|34
1640860240000|2021-12-30 10:30:40|90716|90666|90718|90668|90732.7|90692.5|90715.3|90666|29
1640860250000|2021-12-30 10:30:50|90717.4|90667.4|90717.9|90667.9|90718.6|90680.1|90704.3|90666.4|28
1640860260000|2021-12-30 10:31:00|90717.8|90667.8|90721.9|90671.9|90722.8|90684.9|90709.2|90666.9|25
1640860270000|2021-12-30 10:31:10|90722.1|90672.1|90720.9|90670.9|90722.3|90686|90708.8|90670.9|26
1640860280000|2021-12-30 10:31:20|90721.1|90671.1|90721.8|90671.8|90721.8|90671.8|90720.6|90670.6|15
1640860290000|2021-12-30 10:31:30|90721.9|90671.9|90732.9|90682.9|90732.9|90694.7|90716.3|90671.8|23
1640860300000|2021-12-30 10:31:40|90732|90682|90709.9|90684.9|90743.8|90706.9|90709.6|90674|50
1640860310000|2021-12-30 10:31:50|90710|90685|90711.9|90686.9|90723.7|90686.9|90709.5|90671.5|27
1640860320000|2021-12-30 10:32:00|90712.6|90687.6|90723.8|90673.8|90725|90687.6|90711.2|90673.4|29
1640860330000|2021-12-30 10:32:10|90724|90674|90721.7|90671.7|90724|90674|90720.7|90670.7|16
1640860340000|2021-12-30 10:32:20|90721.4|90671.4|90706.6|90681.6|90721.4|90683.5|90701|90660.8|39
1640860350000|2021-12-30 10:32:30|90707|90682|90722.6|90672.6|90725.2|90685.4|90707|90672.6|24
1640860360000|2021-12-30 10:32:40|90722.5|90672.5|90731.6|90681.6|90743.5|90699.4|90722.4|90672.4|44
1640860370000|2021-12-30 10:32:50|90732.3|90682.3|90744.4|90694.4|90753.9|90715.9|90731.1|90681.1|50
1640860380000|2021-12-30 10:33:00|90743.9|90693.9|90732.6|90682.6|90744.2|90694.2|90730.2|90680.2|38
1640860390000|2021-12-30 10:33:10|90731.5|90681.5|90731.4|90681.4|90731.8|90681.8|90730.3|90680.3|18
1640860400000|2021-12-30 10:33:20|90730.9|90680.9|90731.4|90681.4|90731.7|90681.7|90730.7|90680.7|13
1640860410000|2021-12-30 10:33:30|90730.6|90680.6|90730.4|90680.4|90730.9|90680.9|90730.3|90680.3|14
1640860420000|2021-12-30 10:33:40|90731.6|90681.6|90738.1|90688.1|90745.1|90706.3|90720.5|90681.6|30
1640860430000|2021-12-30 10:33:50|90738.9|90688.9|90739.9|90689.9|90740.4|90690.4|90738|90688|17
1640860440000|2021-12-30 10:34:00|90738.9|90688.9|90744.5|90694.5|90756.1|90713.7|90731.4|90688.3|47
1640860450000|2021-12-30 10:34:10|90744.4|90694.4|90750.9|90700.9|90751.4|90701.4|90744|90694|38
1640860460000|2021-12-30 10:34:20|90750.6|90700.6|90748.9|90698.9|90758.8|90713|90738|90698.3|50
1640860470000|2021-12-30 10:34:30|90748.7|90698.7|90737|90687|90749|90699|90734.5|90684.5|36
1640860480000|2021-12-30 10:34:40|90737.8|90687.8|90737.3|90687.3|90738.8|90688.8|90734.9|90684.9|29
1640860490000|2021-12-30 10:34:50|90737.4|90687.4|90737.5|90687.5|90747.1|90709.9|90723.8|90687.3|42
1640860500000|2021-12-30 10:35:00|90737.6|90687.6|90739.1|90689.1|90739.4|90689.4|90737.2|90687.2|20
1640860510000|2021-12-30 10:35:10|90738.9|90688.9|90738.9|90688.9|90739.6|90689.6|90738.4|90688.4|20
1640860520000|2021-12-30 10:35:20|90738.4|90688.4|90739.4|90689.4|90741.3|90704.6|90724.9|90688.3|41
1640860530000|2021-12-30 10:35:30|90738.9|90688.9|90741.5|90691.5|90742.2|90704.6|90728.8|90687.2|25
1640860540000|2021-12-30 10:35:40|90741.8|90691.8|90748.7|90698.7|90756|90712.4|90728.9|90691.7|49
1640860550000|2021-12-30 10:35:50|90750|90700|90725.5|90675.5|90751.1|90703.9|90712.2|90674.2|51
1640860560000|2021-12-30 10:36:00|90725|90675|90726.8|90676.8|90731|90681|90724.6|90674.6|40
1640860570000|2021-12-30 10:36:10|90723|90673|90725.1|90675.1|90726.7|90686.6|90707.3|90672.6|34
1640860580000|2021-12-30 10:36:20|90724.5|90674.5|90711.7|90686.7|90724.6|90687.4|90711.4|90674.2|16
1640860590000|2021-12-30 10:36:30|90711.5|90686.5|90711.3|90686.3|90712.8|90687.8|90711.1|90686.1|25
1640860600000|2021-12-30 10:36:40|90711.1|90686.1|90705.2|90655.2|90711.1|90686.1|90693.5|90655.2|27
1640860610000|2021-12-30 10:36:50|90705.1|90655.1|90705.9|90655.9|90708.4|90658.4|90704|90654|35
1640860620000|2021-12-30 10:37:00|90705.8|90655.8|90716.1|90666.1|90729|90690.3|90703.6|90655.8|56
1640860630000|2021-12-30 10:37:10|90715.5|90665.5|90715.8|90665.8|90724.6|90685.9|90710.5|90662.2|41
1640860640000|2021-12-30 10:37:20|90714.8|90664.8|90707.5|90657.5|90722.9|90683.9|90696.9|90657.3|62
1640860650000|2021-12-30 10:37:30|90706.6|90656.6|90702.9|90652.9|90715.7|90665.7|90702.9|90652.9|44
1640860660000|2021-12-30 10:37:40|90703.2|90653.2|90703.9|90653.9|90704.1|90654.1|90702.6|90652.6|14
1640860670000|2021-12-30 10:37:50|90703.2|90653.2|90701.2|90651.2|90704.6|90654.6|90701.2|90651.2|27
1640860680000|2021-12-30 10:38:00|90701.5|90651.5|90699.7|90649.7|90702.5|90652.5|90699|90649|22
1640860690000|2021-12-30 10:38:10|90699.8|90649.8|90698.7|90648.7|90699.8|90649.8|90698.7|90648.7|15
1640860700000|2021-12-30 10:38:20|90698.9|90648.9|90699|90649|90699.6|90649.6|90698.2|90648.2|17
1640860710000|2021-12-30 10:38:30|90698.8|90648.8|90702.3|90652.3|90702.7|90666|90689.4|90648.5|28
1640860720000|2021-12-30 10:38:40|90703.2|90653.2|90703.3|90653.3|90703.5|90653.5|90702.7|90652.7|16
1640860730000|2021-12-30 10:38:50|90703.2|90653.2|90703.5|90653.5|90705|90655|90703.2|90653.2|14
1640860740000|2021-12-30 10:39:00|90703.7|90653.7|90690.7|90640.7|90707.9|90657.9|90681|90631.3|42
1640860750000|2021-12-30 10:39:10|90691.4|90641.4|90693|90643|90694.3|90644.3|90691.4|90641.4|27
1640860760000|2021-12-30 10:39:20|90692.7|90642.7|90696.3|90646.3|90697.2|90647.2|90692.5|90642.5|25
1640860770000|2021-12-30 10:39:30|90697.5|90647.5|90695.5|90645.5|90697.6|90647.6|90695.4|90645.4|22
1640860780000|2021-12-30 10:39:40|90695.6|90645.6|90690.1|90640.1|90695.9|90655|90680|90639.8|25
1640860790000|2021-12-30 10:39:50|90690|90640|90691.1|90641.1|90692.1|90642.1|90690|90640|17
1640860800000|2021-12-30 10:40:00|90691.3|90641.3|90690.1|90640.1|90692.1|90642.1|90687.8|90637.8|32
1640860810000|2021-12-30 10:40:10|90690|90640|90691.7|90641.7|90693.8|90643.8|90690|90640|34
1640860820000|2021-12-30 10:40:20|90691.3|90641.3|90681.5|90631.5|90699.5|90661.4|90670.2|90631.5|43
1640860830000|2021-12-30 10:40:30|90681.2|90631.2|90687.8|90637.8|90689.5|90639.5|90681.2|90631.2|36
1640860840000|2021-12-30 10:40:40|90687.7|90637.7|90688.5|90638.5|90689.2|90639.2|90687.6|90637.6|17
1640860850000|2021-12-30 10:40:50|90688.3|90638.3|90688.3|90638.3|90688.7|90638.7|90688.2|90638.2|7
1640860860000|2021-12-30 10:41:00|90688.4|90638.4|90684.5|90634.5|90688.4|90638.4|90682.8|90632.8|33
1640860870000|2021-12-30 10:41:10|90684.4|90634.4|90685|90635|90688.4|90638.4|90684.4|90634.4|29
1640860880000|2021-12-30 10:41:20|90685.2|90635.2|90676.9|90626.9|90686.8|90636.8|90676.3|90626.3|38
1640860890000|2021-12-30 10:41:30|90676.6|90626.6|90673.5|90623.5|90677.2|90627.2|90673.3|90623.3|28
1640860900000|2021-12-30 10:41:40|90673.3|90623.3|90672.8|90622.8|90674.5|90624.5|90672.8|90622.8|21
1640860910000|2021-12-30 10:41:50|90673|90623|90675.4|90625.4|90675.5|90625.5|90672.9|90622.9|33
1640860920000|2021-12-30 10:42:00|90675.5|90625.5|90658|90608|90675.5|90625.5|90652.8|90602.8|37
1640860930000|2021-12-30 10:42:10|90658.1|90608.1|90653.7|90603.7|90658.4|90608.4|90653.7|90603.7|38
1640860940000|2021-12-30 10:42:20|90654.1|90604.1|90648.8|90598.8|90656.4|90606.4|90647.7|90597.7|48
1640860950000|2021-12-30 10:42:30|90648.9|90598.9|90669.7|90619.7|90669.7|90626.4|90641.8|90593.7|43
1640860960000|2021-12-30 10:42:40|90668.8|90618.8|90668.2|90618.2|90669.9|90619.9|90667.6|90617.6|35
1640860970000|2021-12-30 10:42:50|90668|90618|90640.4|90615.4|90669|90622.7|90639.2|90600.7|28
1640860980000|2021-12-30 10:43:00|90640.6|90615.6|90634.8|90609.8|90640.6|90615.6|90634.6|90609.6|29
1640860990000|2021-12-30 10:43:10|90634.1|90609.1|90653.4|90603.4|90663.1|90622.8|90634.1|90603.4|33
1640861000000|2021-12-30 10:43:20|90653.9|90603.9|90652.5|90602.5|90656.5|90615.2|90637.8|90602.3|41
1640861010000|2021-12-30 10:43:30|90653.8|90603.8|90646.9|90596.9|90653.8|90603.8|90646.9|90596.9|42
1640861020000|2021-12-30 10:43:40|90647.2|90597.2|90646.5|90621.5|90659.7|90621.5|90631.1|90592.8|47
1640861030000|2021-12-30 10:43:50|90646|90621|90655.2|90605.2|90656.6|90621.3|90641.4|90603.7|30
1640861040000|2021-12-30 10:44:00|90654.8|90604.8|90663.3|90613.3|90671.1|90629.2|90646.9|90604.8|51
1640861050000|2021-12-30 10:44:10|90663|90613|90655.4|90630.4|90666.8|90632.2|90649.7|90613|35
1640861060000|2021-12-30 10:44:20|90654|90629|90661.2|90611.2|90669.9|90631.6|90650|90611.2|44
1640861070000|2021-12-30 10:44:30|90662.9|90612.9|90675.1|90625.1|90678.4|90628.4|90662.9|90612.9|42
1640861080000|2021-12-30 10:44:40|90675.3|90625.3|90673.4|90623.4|90675.3|90625.3|90672|90622|26
1640861090000|2021-12-30 10:44:50|90672.6|90622.6|90669.1|90619.1|90675.9|90625.9|90668.7|90618.7|29
1640861100000|2021-12-30 10:45:00|90669.8|90619.8|90674.3|90624.3|90674.7|90624.7|90669.2|90619.2|38
1640861110000|2021-12-30 10:45:10|90674.4|90624.4|90674.4|90624.4|90674.8|90624.8|90673.4|90623.4|17
1640861120000|2021-12-30 10:45:20|90674.2|90624.2|90670.2|90645.2|90682.2|90645.2|90656.8|90614.5|58
1640861130000|2021-12-30 10:45:30|90670|90645|90681.3|90631.3|90681.5|90645|90665.8|90626.8|39
1640861140000|2021-12-30 10:45:40|90681.1|90631.1|90679.9|90629.9|90681.4|90631.4|90679.6|90629.6|22
1640861150000|2021-12-30 10:45:50|90680|90630|90684.4|90634.4|90685.1|90635.1|90679.9|90629.9|23
1640861160000|2021-12-30 10:46:00|90684.3|90634.3|90682.6|90632.6|90685.2|90635.2|90682|90632|12
1640861170000|2021-12-30 10:46:10|90682.7|90632.7|90681.8|90631.8|90682.9|90632.9|90681.8|90631.8|17
1640861180000|2021-12-30 10:46:20|90681.7|90631.7|90681.1|90631.1|90682.1|90632.1|90680|90630|27
1640861190000|2021-12-30 10:46:30|90682.3|90632.3|90680|90630|90682.4|90632.4|90679.9|90629.9|16
1640861200000|2021-12-30 10:46:40|90683.1|90633.1|90680|90630|90683.1|90633.1|90680|90630|10
1640861210000|2021-12-30 10:46:50|90679.8|90629.8|90676.6|90626.6|90680.4|90630.4|90675.9|90625.9|26
1640861220000|2021-12-30 10:47:00|90676.3|90626.3|90696.9|90646.9|90700.4|90650.4|90674.7|90626|57
1640861230000|2021-12-30 10:47:10|90693.5|90643.5|90690.6|90640.6|90697.7|90650.5|90675.5|90631.4|51
1640861240000|2021-12-30 10:47:20|90690.4|90640.4|90688.6|90638.6|90692.6|90642.6|90688.4|90638.4|27
1640861250000|2021-12-30 10:47:30|90688.5|90638.5|90688.2|90638.2|90689.8|90639.8|90686.9|90636.9|25
1640861260000|2021-12-30 10:47:40|90688.3|90638.3|90687.2|90637.2|90688.3|90638.3|90686|90636|21
1640861270000|2021-12-30 10:47:50|90688.1|90638.1|90688.7|90638.7|90688.7|90638.7|90686.5|90636.5|16
1640861280000|2021-12-30 10:48:00|90689.2|90639.2|90686.1|90636.1|90690.2|90640.2|90686.1|90636.1|40
1640861290000|2021-12-30 10:48:10|90686.5|90636.5|90688.1|90638.1|90690.5|90640.5|90679.3|90629.3|50
1640861300000|2021-12-30 10:48:20|90687.9|90637.9|90688.7|90638.7|90693.7|90643.7|90683.3|90633.3|36
1640861310000|2021-12-30 10:48:30|90688.4|90638.4|90696.2|90646.2|90697.7|90657.9|90680.9|90637.7|41
1640861320000|2021-12-30 10:48:40|90695.4|90645.4|90697.5|90647.5|90701.3|90651.3|90694.7|90644.7|33
1640861330000|2021-12-30 10:48:50|90697.6|90647.6|90698.4|90648.4|90699.6|90649.6|90697.1|90647.1|35
1640861340000|2021-12-30 10:49:00|90698.7|90648.7|90696.1|90671.1|90712.2|90671.3|90696.1|90646.1|32
1640861350000|2021-12-30 10:49:10|90696|90671|90711|90661|90711.3|90671|90695.6|90657.9|25
1640861360000|2021-12-30 10:49:20|90710.9|90660.9|90710.5|90660.5|90711.2|90661.2|90707.7|90657.7|30
1640861370000|2021-12-30 10:49:30|90710.3|90660.3|90693.8|90643.8|90710.3|90661.3|90684.9|90643.4|40
1640861380000|2021-12-30 10:49:40|90693.4|90643.4|90692.6|90642.6|90695.3|90654.1|90678.7|90641.1|32
1640861390000|2021-12-30 10:49:50|90693.9|90643.9|90691.6|90641.6|90695.1|90645.1|90691.5|90641.5|24
1640861400000|2021-12-30 10:50:00|90694.3|90644.3|90693.8|90643.8|90694.9|90644.9|90693.4|90643.4|16
1640861410000|2021-12-30 10:50:10|90693.6|90643.6|90693.7|90643.7|90695.2|90645.2|90693.5|90643.5|21
1640861420000|2021-12-30 10:50:20|90693.4|90643.4|90696|90646|90696|90646|90692.7|90642.7|26
1640861430000|2021-12-30 10:50:30|90695.9|90645.9|90697|90647|90697.1|90647.1|90694.5|90644.5|29
1640861440000|2021-12-30 10:50:40|90696.2|90646.2|90697.6|90647.6|90697.7|90647.7|90695.6|90645.6|30
1640861450000|2021-12-30 10:50:50|90698.1|90648.1|90694.1|90644.1|90699.1|90649.1|90692.7|90642.7|21
1640861460000|2021-12-30 10:51:00|90693.2|90643.2|90696.2|90646.2|90697.4|90647.4|90692.6|90642.6|20
1640861470000|2021-12-30 10:51:10|90697.5|90647.5|90693.9|90643.9|90697.5|90647.5|90691.1|90641.1|28
1640861480000|2021-12-30 10:51:20|90693.8|90643.8|90691.5|90641.5|90695|90645|90689.7|90639.7|30
1640861490000|2021-12-30 10:51:30|90691.3|90641.3|90691.1|90641.1|90691.7|90641.7|90689.8|90639.8|14
1640861500000|2021-12-30 10:51:40|90691.2|90641.2|90706.7|90656.7|90706.7|90656.7|90691.2|90641.2|15
1640861510000|2021-12-30 10:51:50|90709.8|90659.8|90697|90672|90714|90672|90693.2|90659.8|49
1640861520000|2021-12-30 10:52:00|90697.6|90672.6|90681.4|90656.4|90706.4|90672.6|90679|90640.2|67
1640861530000|2021-12-30 10:52:10|90693|90643|90704.8|90654.8|90711.6|90661.6|90692|90642|44
1640861540000|2021-12-30 10:52:20|90702.8|90652.8|90695.1|90645.1|90702.8|90652.8|90692.8|90642.8|40
1640861550000|2021-12-30 10:52:30|90694.5|90644.5|90710.3|90660.3|90712.7|90662.7|90691.5|90641.5|46
1640861560000|2021-12-30 10:52:40|90710.1|90660.1|90715.2|90665.2|90716.3|90671|90683|90651.9|55
1640861570000|2021-12-30 10:52:50|90715|90665|90725.2|90675.2|90727.1|90677.1|90712.4|90662.4|34
1640861580000|2021-12-30 10:53:00|90725.7|90675.7|90721.4|90671.4|90725.8|90675.8|90721.1|90671.1|33
1640861590000|2021-12-30 10:53:10|90721|90671|90705.2|90655.2|90721.6|90671.6|90704.3|90654.3|31
1640861600000|2021-12-30 10:53:20|90708.4|90658.4|90702.9|90652.9|90708.4|90665.7|90689.9|90652.1|30
1640861610000|2021-12-30 10:53:30|90702.7|90652.7|90706.7|90656.7|90715.5|90677.6|90697.2|90652.7|42
1640861620000|2021-12-30 10:53:40|90706.9|90656.9|90711.5|90661.5|90713.6|90663.6|90702.7|90652.7|36
1640861630000|2021-12-30 10:53:50|90711.4|90661.4|90694.3|90669.3|90711.4|90670.7|90687.4|90648.7|45
1640861640000|2021-12-30 10:54:00|90694.8|90669.8|90710.9|90660.9|90711.8|90672.7|90694.8|90659.4|39
1640861650000|2021-12-30 10:54:10|90711|90661|90711.1|90661.1|90712.1|90674.5|90698.8|90655.6|48
1640861660000|2021-12-30 10:54:20|90710.9|90660.9|90714.6|90664.6|90716.8|90666.8|90710.9|90660.9|34
1640861670000|2021-12-30 10:54:30|90714.1|90664.1|90716.1|90666.1|90717.9|90667.9|90714.1|90664.1|26
1640861680000|2021-12-30 10:54:40|90716.2|90666.2|90712.6|90662.6|90716.2|90666.2|90712.5|90662.5|28
1640861690000|2021-12-30 10:54:50|90712.5|90662.5|90706.8|90656.8|90713.5|90663.5|90705.2|90655.2|36
1640861700000|2021-12-30 10:55:00|90706.4|90656.4|90700.9|90650.9|90707.8|90657.8|90699.7|90649.7|57
1640861710000|2021-12-30 10:55:10|90701|90651|90703.9|90653.9|90710.7|90660.7|90700.8|90650.8|43
1640861720000|2021-12-30 10:55:20|90703.1|90653.1|90706.1|90656.1|90706.1|90656.1|90699.2|90649.2|37
1640861730000|2021-12-30 10:55:30|90706.3|90656.3|90712.9|90662.9|90718.1|90681.4|90705.1|90655.1|43
1640861740000|2021-12-30 10:55:40|90713|90663|90714.6|90664.6|90716.5|90666.5|90712.7|90662.7|22
1640861750000|2021-12-30 10:55:50|90715|90665|90707.6|90657.6|90715.7|90665.7|90707.3|90657.3|41
1640861760000|2021-12-30 10:56:00|90707.5|90657.5|90714.9|90664.9|90715.7|90670.7|90692.2|90652.8|43
1640861770000|2021-12-30 10:56:10|90714.7|90664.7|90705.6|90655.6|90716.9|90666.9|90703.9|90653.9|44
1640861780000|2021-12-30 10:56:20|90705.9|90655.9|90709.1|90659.1|90711.4|90668.9|90693.9|90655.3|44
1640861790000|2021-12-30 10:56:30|90709|90659|90711.2|90661.2|90715|90665|90707.5|90657.5|48
1640861800000|2021-12-30 10:56:40|90711.1|90661.1|90706.3|90656.3|90719.4|90669.4|90706.3|90656.3|37
1640861810000|2021-12-30 10:56:50|90706.6|90656.6|90709|90659|90711.5|90661.5|90706.1|90656.1|38
1640861820000|2021-12-30 10:57:00|90708.9|90658.9|90708.3|90658.3|90710.4|90660.4|90706.3|90656.3|38
1640861830000|2021-12-30 10:57:10|90708.2|90658.2|90715.6|90665.6|90718.3|90678.5|90703.5|90656.6|46
1640861840000|2021-12-30 10:57:20|90708.5|90658.5|90716.6|90666.6|90716.7|90669.8|90692.6|90654.2|62
1640861850000|2021-12-30 10:57:30|90714.7|90664.7|90711.1|90661.1|90718.4|90679.7|90704.7|90658|49
1640861860000|2021-12-30 10:57:40|90710.5|90660.5|90720.7|90670.7|90720.7|90670.7|90702.5|90652.5|46
1640861870000|2021-12-30 10:57:50|90719.7|90669.7|90721.5|90671.5|90722.1|90672.6|90697.6|90652.4|58
1640861880000|2021-12-30 10:58:00|90721.6|90671.6|90729.3|90679.3|90742.2|90694.8|90717.1|90670.7|59
1640861890000|2021-12-30 10:58:10|90728.9|90678.9|90740|90690|90744.3|90708.6|90725.6|90675.6|48
1640861900000|2021-12-30 10:58:20|90739.9|90689.9|90709.2|90684.2|90739.9|90689.9|90709.2|90675.1|47
1640861910000|2021-12-30 10:58:30|90708.8|90683.8|90721.4|90671.4|90723.2|90683.8|90708.8|90669.8|45
1640861920000|2021-12-30 10:58:40|90720.3|90670.3|90732.1|90682.1|90734|90691.3|90714.8|90669.8|47
1640861930000|2021-12-30 10:58:50|90731.8|90681.8|90745.4|90695.4|90745.4|90702.8|90725.6|90681.1|46
1640861940000|2021-12-30 10:59:00|90747.2|90697.2|90746.6|90696.6|90755.5|90705.5|90746.6|90696.6|53
1640861950000|2021-12-30 10:59:10|90747.9|90697.9|90748|90698|90750.4|90700.4|90746.8|90696.8|40
1640861960000|2021-12-30 10:59:20|90748.6|90698.6|90747.2|90697.2|90749.4|90699.4|90746|90696|43
1640861970000|2021-12-30 10:59:30|90746.8|90696.8|90755.1|90705.1|90757.1|90721.9|90746.2|90696.2|41
1640861980000|2021-12-30 10:59:40|90754.2|90704.2|90755.1|90705.1|90756.1|90706.1|90751.7|90701.7|38
1640861990000|2021-12-30 10:59:50|90755.9|90705.9|90750.7|90700.7|90759.4|90719.9|90735.3|90696.9|55
1640862000000|2021-12-30 11:00:00|90750.5|90700.5|90758.5|90708.5|90759|90709|90750.5|90700.5|38
1640862010000|2021-12-30 11:00:10|90745.5|90720.5|90740.9|90715.9|90769.1|90729.1|90740.9|90704.4|48
1640862020000|2021-12-30 11:00:20|90741.1|90716.1|90737.9|90712.9|90751.7|90716.9|90737.9|90699.7|33
1640862030000|2021-12-30 11:00:30|90739.2|90714.2|90751.7|90701.7|90754.4|90714.5|90738.9|90701.5|31
1640862040000|2021-12-30 11:00:40|90751.6|90701.6|90752.1|90702.1|90753.1|90703.1|90751.4|90701.4|24
1640862050000|2021-12-30 11:00:50|90752.8|90702.8|90760.6|90710.6|90760.6|90714|90736.9|90699.5|31
1640862060000|2021-12-30 11:01:00|90759.9|90709.9|90749.8|90724.8|90767.3|90729.6|90749.5|90709.7|50
1640862070000|2021-12-30 11:01:10|90749.1|90724.1|90759.5|90709.5|90762|90724.1|90748.9|90708.6|27
1640862080000|2021-12-30 11:01:20|90759.6|90709.6|90748.7|90698.7|90759.8|90709.8|90748.3|90698.3|34
1640862090000|2021-12-30 11:01:30|90748.9|90698.9|90739.7|90689.7|90750.5|90710.9|90730|90689.6|35
1640862100000|2021-12-30 11:01:40|90739.6|90689.6|90730.9|90680.9|90740.2|90690.2|90723.2|90673.2|43
1640862110000|2021-12-30 11:01:50|90730.6|90680.6|90730.7|90680.7|90732.3|90682.3|90730.3|90680.3|28
1640862120000|2021-12-30 11:02:00|90731.7|90681.7|90726.8|90676.8|90737.8|90688|90713|90674|42
1640862130000|2021-12-30 11:02:10|90727|90677|90718.8|90668.8|90728.4|90686.5|90706.5|90656.5|48
1640862140000|2021-12-30 11:02:20|90718.7|90668.7|90712.5|90662.5|90727.4|90690.4|90712.5|90662.5|41
1640862150000|2021-12-30 11:02:30|90710.9|90660.9|90718.5|90668.5|90723.9|90678.7|90703.7|90656.3|61
1640862160000|2021-12-30 11:02:40|90717.9|90667.9|90723.1|90673.1|90723.9|90686.3|90709.8|90663.1|47
1640862170000|2021-12-30 11:02:50|90723.2|90673.2|90704.6|90679.6|90723.6|90680.5|90704|90664.9|38
1640862180000|2021-12-30 11:03:00|90704.8|90679.8|90704.3|90679.3|90706.8|90681.8|90704.3|90679.3|34
1640862190000|2021-12-30 11:03:10|90704.4|90679.4|90703.6|90678.6|90704.4|90679.4|90703.4|90678.4|25
1640862200000|2021-12-30 11:03:20|90703.5|90678.5|90703.5|90678.5|90704.1|90679.1|90702|90677|28
1640862210000|2021-12-30 11:03:30|90703.4|90678.4|90703.2|90678.2|90704.8|90679.8|90701.6|90676.6|22
1640862220000|2021-12-30 11:03:40|90703.3|90678.3|90730.5|90680.5|90731|90691.1|90701.4|90676.4|34
1640862230000|2021-12-30 11:03:50|90730.9|90680.9|90733.9|90683.9|90735.2|90697.7|90718.7|90676.5|36
1640862240000|2021-12-30 11:04:00|90734.3|90684.3|90734.3|90684.3|90736.4|90686.4|90732.3|90682.3|45
1640862250000|2021-12-30 11:04:10|90734.4|90684.4|90728.4|90678.4|90734.4|90692.3|90715|90677.9|26
1640862260000|2021-12-30 11:04:20|90728.2|90678.2|90728.9|90678.9|90730.3|90680.3|90728.1|90678.1|22
1640862270000|2021-12-30 11:04:30|90728.8|90678.8|90721.5|90671.5|90728.9|90685.4|90709.5|90669.9|29
1640862280000|2021-12-30 11:04:40|90721.6|90671.6|90718.3|90668.3|90723.8|90673.8|90718|90668|32
1640862290000|2021-12-30 11:04:50|90718.4|90668.4|90712.5|90662.5|90719.3|90669.3|90712.1|90662.1|24
1640862300000|2021-12-30 11:05:00|90713.5|90663.5|90715.3|90665.3|90716.3|90666.3|90712.4|90662.4|24
1640862310000|2021-12-30 11:05:10|90715.2|90665.2|90716.4|90666.4|90716.5|90666.5|90715|90665|14
1640862320000|2021-12-30 11:05:20|90715.8|90665.8|90715.6|90665.6|90716|90666|90714.5|90664.5|16
1640862330000|2021-12-30 11:05:30|90715.5|90665.5|90715.1|90665.1|90715.5|90665.5|90714.4|90664.4|18
1640862340000|2021-12-30 11:05:40|90715|90665|90716.1|90666.1|90716.6|90666.6|90714.9|90664.9|15
1640862350000|2021-12-30 11:05:50|90715.5|90665.5|90714.4|90664.4|90716.9|90666.9|90714.2|90664.2|24
1640862360000|2021-12-30 11:06:00|90715.9|90665.9|90716|90666|90718.5|90668.5|90714.6|90664.6|31
1640862370000|2021-12-30 11:06:10|90716.1|90666.1|90706.2|90681.2|90719.2|90681.3|90703.3|90665.7|39
1640862380000|2021-12-30 11:06:20|90706.7|90681.7|90721.2|90671.2|90721.2|90683.2|90705.8|90670.6|29
1640862390000|2021-12-30 11:06:30|90721.3|90671.3|90708.1|90683.1|90722.3|90684.9|90706.5|90671.3|33
1640862400000|2021-12-30 11:06:40|90708.2|90683.2|90709.3|90684.3|90709.6|90684.6|90708|90683|21
1640862410000|2021-12-30 11:06:50|90708.4|90683.4|90707.1|90682.1|90709.5|90684.5|90706.7|90681.7|18
1640862420000|2021-12-30 11:07:00|90708.4|90683.4|90716.7|90666.7|90720|90683.4|90704.3|90666.4|41
1640862430000|2021-12-30 11:07:10|90717.3|90667.3|90718.5|90668.5|90718.5|90668.5|90716.8|90666.8|18
1640862440000|2021-12-30 11:07:20|90718.3|90668.3|90717.1|90667.1|90719.2|90669.2|90716.2|90666.2|30
1640862450000|2021-12-30 11:07:30|90717|90667|90717|90667|90718.3|90668.3|90716.8|90666.8|24
1640862460000|2021-12-30 11:07:40|90716.7|90666.7|90720|90670|90720|90670|90716.7|90666.7|25
1640862470000|2021-12-30 11:07:50|90720.1|90670.1|90721.2|90671.2|90721.6|90671.6|90718.1|90668.1|26
1640862480000|2021-12-30 11:08:00|90721.3|90671.3|90718.6|90668.6|90721.5|90671.5|90714.6|90664.6|25
1640862490000|2021-12-30 11:08:10|90716|90666|90714.9|90664.9|90716.9|90666.9|90714.3|90664.3|16
1640862500000|2021-12-30 11:08:20|90715.2|90665.2|90714.5|90664.5|90715.5|90665.5|90714.5|90664.5|21
1640862510000|2021-12-30 11:08:30|90714.2|90664.2|90713.5|90663.5|90715.4|90665.4|90713|90663|21
1640862520000|2021-12-30 11:08:40|90714.3|90664.3|90713.6|90663.6|90715.1|90665.1|90712.7|90662.7|19
1640862530000|2021-12-30 11:08:50|90714.2|90664.2|90714.7|90664.7|90715.2|90665.2|90713.1|90663.1|19
1640862540000|2021-12-30 11:09:00|90714.3|90664.3|90714.4|90664.4|90717.1|90667.1|90713.5|90663.5|38
1640862550000|2021-12-30 11:09:10|90714.3|90664.3|90716.1|90666.1|90721.7|90671.7|90714.3|90664.3|35
1640862560000|2021-12-30 11:09:20|90715.8|90665.8|90717.1|90667.1|90717.8|90667.8|90715.7|90665.7|16
1640862570000|2021-12-30 11:09:30|90716.9|90666.9|90718|90668|90718.7|90668.7|90716.9|90666.9|19
1640862580000|2021-12-30 11:09:40|90718.2|90668.2|90718.8|90668.8|90718.8|90668.8|90716.5|90666.5|31
1640862590000|2021-12-30 11:09:50|90718.6|90668.6|90725.1|90675.1|90729.6|90679.6|90718.4|90668.4|43
1640862600000|2021-12-30 11:10:00|90725.4|90675.4|90720.4|90670.4|90727.9|90677.9|90720.4|90670.4|30
1640862610000|2021-12-30 11:10:10|90719.7|90669.7|90716.5|90666.5|90719.7|90669.7|90714.5|90664.5|42
1640862620000|2021-12-30 11:10:20|90716.6|90666.6|90718.7|90668.7|90720.6|90670.6|90715.8|90665.8|46
1640862630000|2021-12-30 11:10:30|90718.6|90668.6|90718.1|90668.1|90718.6|90668.6|90717.3|90667.3|25
1640862640000|2021-12-30 11:10:40|90717.9|90667.9|90712.2|90662.2|90722.3|90672.3|90712.2|90662.2|31
1640862650000|2021-12-30 11:10:50|90712.5|90662.5|90712|90662|90712.9|90662.9|90712|90662|20
1640862660000|2021-12-30 11:11:00|90712.2|90662.2|90716.4|90666.4|90716.6|90666.6|90712.2|90662.2|26
1640862670000|2021-12-30 11:11:10|90716.2|90666.2|90715|90665|90718.3|90668.3|90713.9|90663.9|27
1640862680000|2021-12-30 11:11:20|90714.9|90664.9|90716.8|90666.8|90717.2|90667.2|90714.6|90664.6|26
1640862690000|2021-12-30 11:11:30|90717|90667|90715.9|90665.9|90718.6|90668.6|90713.9|90663.9|20
1640862700000|2021-12-30 11:11:40|90715.3|90665.3|90711|90661|90715.3|90665.3|90708.8|90658.8|43
1640862710000|2021-12-30 11:11:50|90710.4|90660.4|90709.2|90659.2|90710.8|90660.8|90708.4|90658.4|28
1640862720000|2021-12-30 11:12:00|90709.3|90659.3|90709.6|90659.6|90709.6|90659.6|90703|90653|23
1640862730000|2021-12-30 11:12:10|90706.6|90656.6|90704.2|90654.2|90708.7|90658.7|90703.8|90653.8|21
1640862740000|2021-12-30 11:12:20|90704.9|90654.9|90704.3|90654.3|90705.4|90655.4|90704.2|90654.2|15
1640862750000|2021-12-30 11:12:30|90704.1|90654.1|90703|90653|90704.6|90654.6|90701.6|90651.6|11
1640862760000|2021-12-30 11:12:40|90703.1|90653.1|90710.5|90660.5|90715.1|90665.1|90700.2|90650.2|18
1640862770000|2021-12-30 11:12:50|90710.4|90660.4|90708.3|90658.3|90713.1|90663.1|90707.8|90657.8|31
1640862780000|2021-12-30 11:13:00|90707.8|90657.8|90716.5|90666.5|90717|90667|90707.8|90657.8|29
1640862790000|2021-12-30 11:13:10|90714.7|90664.7|90710.4|90660.4|90715.8|90665.8|90708.5|90658.5|34
1640862800000|2021-12-30 11:13:20|90711.5|90661.5|90708.7|90658.7|90711.5|90661.5|90708.7|90658.7|18
1640862810000|2021-12-30 11:13:30|90709.4|90659.4|90710.8|90660.8|90712|90662|90708.4|90658.4|32
1640862820000|2021-12-30 11:13:40|90711.7|90661.7|90709.6|90659.6|90711.7|90661.7|90705.8|90655.8|31
1640862830000|2021-12-30 11:13:50|90707.7|90657.7|90707.2|90657.2|90709.2|90659.2|90701.9|90651.9|35
1640862840000|2021-12-30 11:14:00|90702.7|90652.7|90701.9|90651.9|90704.9|90654.9|90700.3|90650.3|37
1640862850000|2021-12-30 11:14:10|90702.6|90652.6|90695.9|90645.9|90704.1|90657.2|90679.5|90643|45
1640862860000|2021-12-30 11:14:20|90695.2|90645.2|90677.9|90652.9|90695.9|90662.9|90673.5|90636.8|51
1640862870000|2021-12-30 11:14:30|90677.7|90652.7|90676.3|90651.3|90677.9|90652.9|90676.2|90651.2|18
1640862880000|2021-12-30 11:14:40|90676.4|90651.4|90675.8|90650.8|90676.5|90651.5|90674.3|90649.3|12
1640862890000|2021-12-30 11:14:50|90675.7|90650.7|90683.9|90633.9|90692.2|90651|90672.6|90631.5|39
1640862900000|2021-12-30 11:15:00|90686.7|90636.7|90684.6|90634.6|90697.1|90659.1|90682|90634.6|58
1640862910000|2021-12-30 11:15:10|90681.1|90631.1|90681.8|90631.8|90683.9|90646.8|90668.9|90630.9|32
1640862920000|2021-12-30 11:15:20|90682|90632|90685.4|90635.4|90689.3|90639.3|90668.4|90618.4|64
1640862930000|2021-12-30 11:15:30|90684.9|90634.9|90686.9|90636.9|90688.6|90638.6|90684.7|90634.7|29
1640862940000|2021-12-30 11:15:40|90687.7|90637.7|90691|90641|90693.7|90643.7|90687.4|90637.4|34
1640862950000|2021-12-30 11:15:50|90691.3|90641.3|90691.6|90641.6|90692.6|90642.6|90690.6|90640.6|18
1640862960000|2021-12-30 11:16:00|90691.5|90641.5|90683.9|90633.9|90692.7|90642.7|90668.1|90618.1|37
1640862970000|2021-12-30 11:16:10|90683.4|90633.4|90671.2|90621.2|90690.2|90640.2|90666.2|90616.2|67
1640862980000|2021-12-30 11:16:20|90674.3|90624.3|90679.2|90629.2|90680.7|90636.7|90651.5|90610.8|62
1640862990000|2021-12-30 11:16:30|90678.9|90628.9|90671.5|90621.5|90687.6|90648.5|90652.8|90610.4|58
1640863000000|2021-12-30 11:16:40|90671.2|90621.2|90674.8|90624.8|90678|90628|90668.7|90618.7|41
1640863010000|2021-12-30 11:16:50|90676|90626|90674.1|90624.1|90678.8|90634.7|90654.5|90609.8|60
1640863020000|2021-12-30 11:17:00|90672.9|90622.9|90681.1|90631.1|90683.9|90646.1|90658.6|90611.4|51
1640863030000|2021-12-30 11:17:10|90675.4|90625.4|90676|90626|90678.2|90628.2|90651.1|90613.4|37
1640863040000|2021-12-30 11:17:20|90676.2|90626.2|90675.1|90625.1|90676.2|90626.2|90673|90623|26
1640863050000|2021-12-30 11:17:30|90674.9|90624.9|90674.2|90624.2|90675.1|90625.1|90674.1|90624.1|17
1640863060000|2021-12-30 11:17:40|90674.3|90624.3|90682.2|90632.2|90682.5|90632.5|90673.1|90623.1|22
1640863070000|2021-12-30 11:17:50|90681.1|90631.1|90676.2|90626.2|90684.7|90648.9|90655.7|90615.1|54
1640863080000|2021-12-30 11:18:00|90675.9|90625.9|90662.3|90637.3|90680.5|90641.3|90656.6|90609.9|61
1640863090000|2021-12-30 11:18:10|90662.2|90637.2|90669.3|90619.3|90683.6|90647.8|90661.7|90614.5|39
1640863100000|2021-12-30 11:18:20|90670|90620|90673.5|90623.5|90683.9|90639.1|90658.2|90618.5|44
1640863110000|2021-12-30 11:18:30|90672.8|90622.8|90654|90629|90678.3|90644.8|90652.1|90614.7|41
1640863120000|2021-12-30 11:18:40|90653.9|90628.9|90664.8|90614.8|90680.4|90641.4|90653.6|90608.4|58
1640863130000|2021-12-30 11:18:50|90663.2|90613.2|90664.6|90614.6|90666.8|90616.8|90662.4|90612.4|27
1640863140000|2021-12-30 11:19:00|90665.1|90615.1|90671.6|90621.6|90673.6|90638.7|90652.2|90605.1|67
1640863150000|2021-12-30 11:19:10|90672|90622|90656.6|90631.6|90672|90634.4|90647.9|90603|54
1640863160000|2021-12-30 11:19:20|90656.9|90631.9|90664.3|90614.3|90669|90633.2|90655.5|90614.3|34
1640863170000|2021-12-30 11:19:30|90664.8|90614.8|90657|90607|90664.8|90624.7|90633.7|90589.1|65
1640863180000|2021-12-30 11:19:40|90658|90608|90644.4|90594.4|90658.8|90608.8|90627.8|90577.8|73
1640863190000|2021-12-30 11:19:50|90645.7|90595.7|90644.3|90594.3|90650.7|90600.7|90630.9|90580.9|55
1640863200000|2021-12-30 11:20:00|90647.2|90597.2|90631.6|90581.6|90651|90601|90630|90580|57
1640863210000|2021-12-30 11:20:10|90631.3|90581.3|90638.3|90588.3|90644.9|90594.9|90627.6|90577.6|61
1640863220000|2021-12-30 11:20:20|90636.4|90586.4|90643.2|90593.2|90643.3|90593.3|90635.8|90585.8|35
1640863230000|2021-12-30 11:20:30|90643.4|90593.4|90634|90584|90644.1|90594.1|90629.1|90579.1|42
1640863240000|2021-12-30 11:20:40|90632.3|90582.3|90637|90587|90645.4|90595.4|90622|90572|71
1640863250000|2021-12-30 11:20:50|90627.9|90577.9|90607.6|90557.6|90644.1|90594.1|90606.4|90556.4|71
1640863260000|2021-12-30 11:21:00|90610.8|90560.8|90591.7|90541.7|90619.6|90569.6|90587.3|90537.3|73
1640863270000|2021-12-30 11:21:10|90593.1|90543.1|90608.5|90558.5|90616.4|90566.4|90583.5|90543.1|63
1640863280000|2021-12-30 11:21:20|90613.9|90563.9|90606.3|90556.3|90620.4|90570.4|90589.2|90550.8|66
1640863290000|2021-12-30 11:21:30|90606.1|90556.1|90601.7|90551.7|90615.8|90571.3|90588.4|90549.9|67
1640863300000|2021-12-30 11:21:40|90602.4|90552.4|90589.2|90564.2|90617.2|90569.6|90589.1|90551.4|47
1640863310000|2021-12-30 11:21:50|90590.9|90565.9|90589.5|90564.5|90623.8|90573.8|90589.5|90548.9|58
1640863320000|2021-12-30 11:22:00|90603.9|90553.9|90604.5|90554.5|90614.1|90564.1|90589|90551|38
1640863330000|2021-12-30 11:22:10|90604|90554|90613.5|90563.5|90620.2|90573.7|90582.8|90547.3|60
1640863340000|2021-12-30 11:22:20|90616.7|90566.7|90599.1|90574.1|90619|90574.1|90589.7|90550.8|66
1640863350000|2021-12-30 11:22:30|90599.3|90574.3|90611.3|90561.3|90612.4|90574.3|90584.8|90547.2|48
1640863360000|2021-12-30 11:22:40|90611.2|90561.2|90597|90547|90611.7|90561.7|90582.1|90544.9|38
1640863370000|2021-12-30 11:22:50|90596.6|90546.6|90589.7|90539.7|90605.2|90563.3|90581.1|90534.1|67
1640863380000|2021-12-30 11:23:00|90590.5|90540.5|90581.6|90531.6|90601.2|90551.2|90561|90511|68
1640863390000|2021-12-30 11:23:10|90579.6|90529.6|90565.6|90515.6|90581.3|90546.1|90558.5|90508.5|72
1640863400000|2021-12-30 11:23:20|90563.3|90513.3|90572.5|90522.5|90579.4|90535.2|90557.7|90511.7|68
1640863410000|2021-12-30 11:23:30|90571.1|90521.1|90548.5|90523.5|90577|90537.8|90548.4|90508.1|45
1640863420000|2021-12-30 11:23:40|90549.2|90524.2|90556.9|90506.9|90557.3|90524.2|90544.4|90504.8|25
1640863430000|2021-12-30 11:23:50|90556.6|90506.6|90542.9|90492.9|90557.5|90507.5|90542.9|90492.9|48
1640863440000|2021-12-30 11:24:00|90543.4|90493.4|90544.3|90494.3|90548.2|90498.2|90541.2|90491.2|45
1640863450000|2021-12-30 11:24:10|90544.6|90494.6|90541.6|90491.6|90544.6|90494.6|90539.4|90489.4|38
1640863460000|2021-12-30 11:24:20|90542.9|90492.9|90544.6|90494.6|90544.8|90494.8|90542.6|90492.6|33
1640863470000|2021-12-30 11:24:30|90544|90494|90550.7|90500.7|90552.6|90513.8|90537.7|90493.6|36
1640863480000|2021-12-30 11:24:40|90551.3|90501.3|90551|90501|90556.6|90506.6|90551|90501|32
1640863490000|2021-12-30 11:24:50|90551.9|90501.9|90556.2|90506.2|90556.8|90506.8|90551.7|90501.7|38
1640863500000|2021-12-30 11:25:00|90556.3|90506.3|90554|90504|90557.6|90507.6|90554|90504|34
1640863510000|2021-12-30 11:25:10|90553.7|90503.7|90550|90500|90556|90506|90543|90493|53
1640863520000|2021-12-30 11:25:20|90549.7|90499.7|90548.7|90498.7|90550.4|90500.4|90542.4|90492.4|51
1640863530000|2021-12-30 11:25:30|90549.6|90499.6|90543.5|90493.5|90549.6|90499.6|90542.2|90492.2|38
1640863540000|2021-12-30 11:25:40|90543.6|90493.6|90537.8|90487.8|90547.1|90497.1|90537.8|90487.8|47
1640863550000|2021-12-30 11:25:50|90537.7|90487.7|90547.4|90497.4|90547.6|90497.6|90537.4|90487.4|41
1640863560000|2021-12-30 11:26:00|90547.1|90497.1|90544.1|90494.1|90547.1|90497.1|90542.4|90492.4|34
1640863570000|2021-12-30 11:26:10|90544.3|90494.3|90531.5|90481.5|90544.5|90494.5|90531.3|90481.3|44
1640863580000|2021-12-30 11:26:20|90531.8|90481.8|90537.9|90487.9|90540.3|90490.3|90526.8|90476.8|54
1640863590000|2021-12-30 11:26:30|90537.6|90487.6|90523.8|90473.8|90537.6|90487.6|90522.5|90472.5|62
1640863600000|2021-12-30 11:26:40|90526.2|90476.2|90523.6|90473.6|90531.1|90481.1|90522.3|90472.3|52
1640863610000|2021-12-30 11:26:50|90527.8|90477.8|90523.5|90473.5|90530.8|90480.8|90522.3|90472.3|49
1640863620000|2021-12-30 11:27:00|90523.1|90473.1|90528.9|90478.9|90530.9|90491.5|90516.5|90470.3|49
1640863630000|2021-12-30 11:27:10|90527.9|90477.9|90521.2|90471.2|90529|90479|90520.8|90470.8|28
1640863640000|2021-12-30 11:27:20|90521.1|90471.1|90514.7|90464.7|90521.2|90471.2|90513.7|90463.7|45
1640863650000|2021-12-30 11:27:30|90517.2|90467.2|90522.6|90472.6|90530.2|90493.1|90516.7|90467.2|45
1640863660000|2021-12-30 11:27:40|90522.3|90472.3|90526.4|90476.4|90530.8|90480.8|90521.1|90471.1|55
1640863670000|2021-12-30 11:27:50|90526|90476|90529.5|90479.5|90531.9|90491.4|90514.3|90472.5|56
1640863680000|2021-12-30 11:28:00|90530.1|90480.1|90535.3|90485.3|90536|90493.2|90512|90465.4|60
1640863690000|2021-12-30 11:28:10|90534.9|90484.9|90540|90490|90543.7|90503.6|90513.4|90475.5|47
1640863700000|2021-12-30 11:28:20|90539.8|90489.8|90532.4|90482.4|90539.8|90495.7|90520.7|90475.8|38
1640863710000|2021-12-30 11:28:30|90528.7|90478.7|90538.3|90513.3|90549.8|90513.8|90512.9|90475|51
1640863720000|2021-12-30 11:28:40|90539|90514|90547.9|90497.9|90547.9|90514.1|90523.8|90482.2|26
1640863730000|2021-12-30 11:28:50|90545.3|90495.3|90536.6|90486.6|90548.8|90507.6|90528.9|90478.9|39
1640863740000|2021-12-30 11:29:00|90536.3|90486.3|90530|90505|90555.9|90510.2|90514.4|90476.2|61
1640863750000|2021-12-30 11:29:10|90529.8|90504.8|90511.3|90486.3|90531.7|90506.7|90511.3|90475.1|22
1640863760000|2021-12-30 11:29:20|90510.3|90485.3|90522|90497|90547|90505.1|90510.3|90481.1|61
1640863770000|2021-12-30 11:29:30|90521.1|90496.1|90527|90502|90528.6|90503.6|90520.7|90475|38
1640863780000|2021-12-30 11:29:40|90527.7|90502.7|90541.3|90491.3|90542.2|90503.2|90527.6|90489.3|24
1640863790000|2021-12-30 11:29:50|90541.8|90491.8|90531.7|90506.7|90545.4|90507.6|90517.7|90475.4|44
1640863800000|2021-12-30 11:30:00|90532.3|90507.3|90537.2|90487.2|90537.2|90507.6|90522.7|90487.1|31
1640863810000|2021-12-30 11:30:10|90523.8|90498.8|90534.2|90509.2|90547|90509.2|90523.7|90476.9|60
1640863820000|2021-12-30 11:30:20|90534.3|90509.3|90540.8|90490.8|90554.1|90516.9|90518|90484.8|61
1640863830000|2021-12-30 11:30:30|90537.4|90487.4|90532.6|90507.6|90555|90511.4|90531|90484.1|39
1640863840000|2021-12-30 11:30:40|90530|90505|90531.7|90506.7|90546.8|90508.1|90530|90495.9|29
1640863850000|2021-12-30 11:30:50|90531.8|90506.8|90530.7|90505.7|90531.8|90506.8|90530.1|90505.1|11
1640863860000|2021-12-30 11:31:00|90531|90506|90539.5|90489.5|90541.9|90506.4|90525.6|90487.5|33
1640863870000|2021-12-30 11:31:10|90539.3|90489.3|90538.3|90488.3|90539.3|90489.3|90535|90485|21
1640863880000|2021-12-30 11:31:20|90538.1|90488.1|90538.8|90488.8|90538.8|90488.8|90536.9|90486.9|21
1640863890000|2021-12-30 11:31:30|90538.7|90488.7|90538.3|90488.3|90541.1|90491.1|90537.7|90487.7|24
1640863900000|2021-12-30 11:31:40|90538.2|90488.2|90540.1|90490.1|90540.8|90490.8|90538.2|90488.2|19
1640863910000|2021-12-30 11:31:50|90540|90490|90533.6|90483.6|90560.5|90510.5|90524.1|90483.5|49
1640863920000|2021-12-30 11:32:00|90521.2|90496.2|90537.6|90487.6|90552.6|90510.9|90511.6|90477.4|68
1640863930000|2021-12-30 11:32:10|90539.1|90489.1|90519.8|90494.8|90549.9|90514.6|90514.9|90476.1|58
1640863940000|2021-12-30 11:32:20|90532.1|90482.1|90531.4|90506.4|90549.1|90509.9|90530.9|90482.1|35
1640863950000|2021-12-30 11:32:30|90531.2|90506.2|90543.4|90493.4|90545.9|90520.9|90526.4|90488.8|36
1640863960000|2021-12-30 11:32:40|90546.4|90496.4|90525.2|90500.2|90547.7|90516.8|90525|90489.6|41
1640863970000|2021-12-30 11:32:50|90525.5|90500.5|90529.9|90479.9|90547.7|90500.5|90524.3|90476|42
1640863980000|2021-12-30 11:33:00|90531.2|90481.2|90535.2|90485.2|90535.9|90485.9|90529.9|90479.9|36
1640863990000|2021-12-30 11:33:10|90534.1|90484.1|90522.3|90472.3|90537.6|90500.2|90518|90468|49
1640864000000|2021-12-30 11:33:20|90522.6|90472.6|90517.1|90467.1|90523.7|90473.7|90516.4|90466.4|32
1640864010000|2021-12-30 11:33:30|90516.4|90466.4|90519.6|90469.6|90522.1|90472.1|90516.4|90466.4|23
1640864020000|2021-12-30 11:33:40|90519.4|90469.4|90520.2|90470.2|90521.5|90471.5|90519|90469|21
1640864030000|2021-12-30 11:33:50|90520.1|90470.1|90521.8|90471.8|90522.5|90472.5|90520|90470|17
1640864040000|2021-12-30 11:34:00|90521.4|90471.4|90523.2|90473.2|90528.4|90491.4|90510|90469.3|29
1640864050000|2021-12-30 11:34:10|90522.2|90472.2|90523.2|90473.2|90525.6|90475.6|90522.1|90472.1|41
1640864060000|2021-12-30 11:34:20|90523.6|90473.6|90521|90471|90524.4|90474.4|90520.2|90470.2|32
1640864070000|2021-12-30 11:34:30|90520.8|90470.8|90523.2|90473.2|90524.9|90474.9|90520.5|90470.5|33
1640864080000|2021-12-30 11:34:40|90524.3|90474.3|90511.5|90461.5|90525.3|90475.3|90491|90452.3|47
1640864090000|2021-12-30 11:34:50|90511.4|90461.4|90515.3|90465.3|90515.3|90475.3|90497|90459.5|43
1640864100000|2021-12-30 11:35:00|90515.4|90465.4|90518.4|90468.4|90525.3|90488.6|90491.7|90457.1|62
1640864110000|2021-12-30 11:35:10|90520.1|90470.1|90518|90468|90523.2|90486.9|90501.1|90461.1|41
1640864120000|2021-12-30 11:35:20|90517.5|90467.5|90526.1|90476.1|90532.7|90500.1|90505.5|90467.5|58
1640864130000|2021-12-30 11:35:30|90525.9|90475.9|90523.7|90473.7|90533.5|90498.8|90504|90463.8|52
1640864140000|2021-12-30 11:35:40|90523.4|90473.4|90510.5|90460.5|90525.1|90475.1|90510.5|90460.5|34
1640864150000|2021-12-30 11:35:50|90511.5|90461.5|90519.3|90494.3|90534.7|90496.4|90505|90461.5|57
1640864160000|2021-12-30 11:36:00|90519.6|90494.6|90534|90484|90537.4|90501|90513.9|90476.2|33
1640864170000|2021-12-30 11:36:10|90531.2|90481.2|90529.8|90479.8|90547.2|90505.4|90516.5|90479|46
1640864180000|2021-12-30 11:36:20|90530.1|90480.1|90529.7|90479.7|90538.9|90491.2|90515.2|90478.7|47
1640864190000|2021-12-30 11:36:30|90529.9|90479.9|90537.3|90487.3|90541.6|90505.5|90519.4|90475.8|48
1640864200000|2021-12-30 11:36:40|90536.2|90486.2|90537.4|90487.4|90545.3|90503.9|90528.1|90481.4|54
1640864210000|2021-12-30 11:36:50|90539.1|90489.1|90538.3|90488.3|90540.3|90490.3|90537.2|90487.2|16
1640864220000|2021-12-30 11:37:00|90539.4|90489.4|90537.1|90487.1|90539.4|90489.4|90536.6|90486.6|20
1640864230000|2021-12-30 11:37:10|90536.3|90486.3|90537.5|90487.5|90539.2|90489.2|90535|90485|28
1640864240000|2021-12-30 11:37:20|90525.6|90500.6|90526.3|90476.3|90529.8|90501.4|90525.2|90476.3|23
1640864250000|2021-12-30 11:37:30|90525.9|90475.9|90522|90472|90526.7|90476.7|90522|90472|30
1640864260000|2021-12-30 11:37:40|90522.4|90472.4|90525.2|90475.2|90525.3|90475.3|90522.1|90472.1|18
1640864270000|2021-12-30 11:37:50|90526.1|90476.1|90524.1|90474.1|90526.1|90476.1|90522.9|90472.9|22
1640864280000|2021-12-30 11:38:00|90524|90474|90523.6|90473.6|90527.3|90477.3|90523.3|90473.3|41
1640864290000|2021-12-30 11:38:10|90523.5|90473.5|90524.7|90474.7|90524.7|90474.7|90523.4|90473.4|20
1640864300000|2021-12-30 11:38:20|90524.8|90474.8|90523.5|90473.5|90524.8|90474.8|90523|90473|21
1640864310000|2021-12-30 11:38:30|90523.4|90473.4|90520.5|90470.5|90523.4|90483|90507.6|90470.3|33
1640864320000|2021-12-30 11:38:40|90520.6|90470.6|90520.6|90470.6|90521|90471|90519.9|90469.9|19
1640864330000|2021-12-30 11:38:50|90520.1|90470.1|90518.4|90468.4|90521|90471|90518.4|90468.4|14
1640864340000|2021-12-30 11:39:00|90518.2|90468.2|90510.5|90460.5|90518.2|90468.2|90489.9|90453.3|50
1640864350000|2021-12-30 11:39:10|90510.8|90460.8|90501.9|90451.9|90510.9|90463.9|90485.1|90449.5|36
1640864360000|2021-12-30 11:39:20|90502.1|90452.1|90500.5|90450.5|90503.3|90461.2|90485.5|90446.5|40
1640864370000|2021-12-30 11:39:30|90500.7|90450.7|90501.4|90476.4|90515.2|90478.3|90491.5|90447.7|42
1640864380000|2021-12-30 11:39:40|90514.9|90464.9|90523.5|90473.5|90523.8|90479|90503.3|90464.8|30
1640864390000|2021-12-30 11:39:50|90521.8|90471.8|90501.8|90476.8|90523.8|90488.5|90500.1|90464.1|37
1640864400000|2021-12-30 11:40:00|90502.1|90477.1|90514.6|90489.6|90517.1|90489.7|90502.1|90465|34
1640864410000|2021-12-30 11:40:10|90515.1|90490.1|90519.4|90494.4|90533.8|90495|90515.1|90477.9|41
1640864420000|2021-12-30 11:40:20|90520.4|90495.4|90528.8|90478.8|90528.9|90496.4|90510.6|90475.9|46
1640864430000|2021-12-30 11:40:30|90528.4|90478.4|90526.4|90476.4|90529.3|90479.3|90526.3|90476.3|37
1640864440000|2021-12-30 11:40:40|90526.8|90476.8|90524.9|90474.9|90527.3|90477.3|90524.6|90474.6|38
1640864450000|2021-12-30 11:40:50|90527.2|90477.2|90525.5|90475.5|90531.5|90493.5|90512.8|90475.5|29
1640864460000|2021-12-30 11:41:00|90526.1|90476.1|90522|90472|90529.7|90479.7|90519.2|90469.2|37
1640864470000|2021-12-30 11:41:10|90522.8|90472.8|90521.3|90471.3|90523|90473|90521.3|90471.3|25
1640864480000|2021-12-30 11:41:20|90521.2|90471.2|90520.4|90470.4|90522.6|90472.6|90520.3|90470.3|31
1640864490000|2021-12-30 11:41:30|90520.5|90470.5|90508|90483|90521.1|90483.7|90507.6|90468.5|26
1640864500000|2021-12-30 11:41:40|90508.2|90483.2|90509|90484|90509.5|90484.5|90508.2|90483.2|10
1640864510000|2021-12-30 11:41:50|90509.4|90484.4|90509.4|90484.4|90510.2|90485.2|90508.5|90483.5|13
1640864520000|2021-12-30 11:42:00|90509.7|90484.7|90511.1|90486.1|90512.1|90487.1|90508.7|90483.7|20
1640864530000|2021-12-30 11:42:10|90510.9|90485.9|90508.7|90483.7|90511.1|90486.1|90508.2|90483.2|18
1640864540000|2021-12-30 11:42:20|90508.6|90483.6|90504.8|90479.8|90508.9|90483.9|90502.9|90477.9|34
1640864550000|2021-12-30 11:42:30|90504.6|90479.6|90505.4|90480.4|90506.7|90481.7|90504.2|90479.2|14
1640864560000|2021-12-30 11:42:40|90505.2|90480.2|90505.3|90480.3|90506.9|90481.9|90504.3|90479.3|19
1640864570000|2021-12-30 11:42:50|90505|90480|90506|90481|90507.4|90482.4|90503.8|90478.8|25
1640864580000|2021-12-30 11:43:00|90505.8|90480.8|90507.6|90482.6|90507.9|90482.9|90505.5|90480.5|23
1640864590000|2021-12-30 11:43:10|90506.4|90481.4|90514.4|90489.4|90526.5|90489.9|90506.4|90476|36
1640864600000|2021-12-30 11:43:20|90514.9|90489.9|90509.8|90484.8|90514.9|90489.9|90509.8|90484.8|19
1640864610000|2021-12-30 11:43:30|90510.2|90485.2|90511.8|90486.8|90511.9|90486.9|90510|90485|15
1640864620000|2021-12-30 11:43:40|90511.9|90486.9|90512.4|90487.4|90512.6|90487.6|90510.9|90485.9|26
1640864630000|2021-12-30 11:43:50|90511.7|90486.7|90511.5|90486.5|90511.7|90486.7|90510.9|90485.9|15
1640864640000|2021-12-30 11:44:00|90512.4|90487.4|90523.3|90473.3|90524.8|90487.9|90509.3|90473.3|24
1640864650000|2021-12-30 11:44:10|90523.4|90473.4|90524|90474|90524.3|90474.3|90523.2|90473.2|20
1640864660000|2021-12-30 11:44:20|90523.9|90473.9|90522.7|90472.7|90524.2|90474.2|90522.3|90472.3|19
1640864670000|2021-12-30 11:44:30|90521.7|90471.7|90511.7|90486.7|90521.7|90487|90508.7|90471.7|20
1640864680000|2021-12-30 11:44:40|90511.8|90486.8|90512.5|90487.5|90513.4|90488.4|90511.8|90486.8|27
1640864690000|2021-12-30 11:44:50|90512.7|90487.7|90513|90488|90513.8|90488.8|90511.4|90486.4|30
1640864700000|2021-12-30 11:45:00|90513.2|90488.2|90521.9|90471.9|90522.4|90492.3|90508.1|90471.9|45
1640864710000|2021-12-30 11:45:10|90522.3|90472.3|90526.6|90476.6|90526.6|90489.7|90511.3|90470.3|30
1640864720000|2021-12-30 11:45:20|90514.7|90489.7|90513.2|90488.2|90527|90490.3|90513.2|90475|27
1640864730000|2021-12-30 11:45:30|90512.2|90487.2|90514.9|90489.9|90515.1|90490.1|90511.3|90486.3|25
1640864740000|2021-12-30 11:45:40|90514.8|90489.8|90519.1|90494.1|90519.3|90494.3|90514.8|90489.8|23
1640864750000|2021-12-30 11:45:50|90519.3|90494.3|90529.5|90479.5|90531.1|90494.3|90519.3|90477.3|35
1640864760000|2021-12-30 11:46:00|90529.2|90479.2|90530.6|90480.6|90530.6|90480.6|90529.1|90479.1|21
1640864770000|2021-12-30 11:46:10|90530.5|90480.5|90537.4|90487.4|90538.2|90501.7|90523.1|90480.5|35
1640864780000|2021-12-30 11:46:20|90538.1|90488.1|90541.3|90491.3|90541.8|90491.8|90538.1|90488.1|24
1640864790000|2021-12-30 11:46:30|90541.1|90491.1|90542.3|90492.3|90542.6|90492.6|90540.7|90490.7|34
1640864800000|2021-12-30 11:46:40|90542|90492|90544.9|90494.9|90547.7|90508.1|90533.1|90491.9|21
1640864810000|2021-12-30 11:46:50|90545.4|90495.4|90549.8|90499.8|90551.8|90501.8|90545.2|90495.2|26
1640864820000|2021-12-30 11:47:00|90550|90500|90547.8|90497.8|90550|90500|90545.1|90495.1|29
1640864830000|2021-12-30 11:47:10|90547.7|90497.7|90545|90495|90549.6|90499.6|90544.8|90494.8|29
1640864840000|2021-12-30 11:47:20|90544.9|90494.9|90538|90488|90544.9|90494.9|90535.1|90485.1|31
1640864850000|2021-12-30 11:47:30|90537.9|90487.9|90536.7|90486.7|90538|90488|90536.1|90486.1|39
1640864860000|2021-12-30 11:47:40|90536.5|90486.5|90536.3|90486.3|90537.2|90487.2|90535|90485|31
1640864870000|2021-12-30 11:47:50|90536.7|90486.7|90532.1|90482.1|90536.7|90495|90520|90480.3|28
1640864880000|2021-12-30 11:48:00|90531.3|90481.3|90533|90483|90533|90490.2|90515.1|90478.3|47
1640864890000|2021-12-30 11:48:10|90532.9|90482.9|90534.5|90484.5|90539.5|90499.4|90524.1|90482.9|51
1640864900000|2021-12-30 11:48:20|90534.8|90484.8|90533.4|90483.4|90536.5|90492.4|90516.5|90480.4|50
1640864910000|2021-12-30 11:48:30|90533.5|90483.5|90529.6|90479.6|90536.3|90492.1|90517.1|90477.1|37
1640864920000|2021-12-30 11:48:40|90529.5|90479.5|90530.8|90480.8|90533.4|90483.4|90527.2|90477.2|41
1640864930000|2021-12-30 11:48:50|90531.2|90481.2|90533.4|90483.4|90533.4|90483.4|90531|90481|27
1640864940000|2021-12-30 11:49:00|90533|90483|90530.2|90480.2|90533|90493.8|90512.8|90476|31
1640864950000|2021-12-30 11:49:10|90529.9|90479.9|90527.9|90477.9|90531.5|90489.4|90512.3|90476.1|45
1640864960000|2021-12-30 11:49:20|90527.1|90477.1|90529.5|90479.5|90529.5|90479.5|90526.6|90476.6|22
1640864970000|2021-12-30 11:49:30|90529.6|90479.6|90529.9|90479.9|90530.9|90480.9|90529.6|90479.6|27
1640864980000|2021-12-30 11:49:40|90529.8|90479.8|90526|90476|90530.1|90480.1|90525.8|90475.8|17
1640864990000|2021-12-30 11:49:50|90526.3|90476.3|90527.8|90477.8|90527.8|90477.8|90526.3|90476.3|27
1640865000000|2021-12-30 11:50:00|90527.6|90477.6|90527.3|90477.3|90527.7|90477.7|90525.8|90475.8|23
1640865010000|2021-12-30 11:50:10|90527.4|90477.4|90532.1|90482.1|90535.3|90496.5|90519.6|90477.2|31
1640865020000|2021-12-30 11:50:20|90532.3|90482.3|90532.4|90482.4|90533.7|90483.7|90532|90482|32
1640865030000|2021-12-30 11:50:30|90532.7|90482.7|90530.4|90480.4|90534.3|90484.3|90530.1|90480.1|35
1640865040000|2021-12-30 11:50:40|90530.3|90480.3|90531.5|90481.5|90531.5|90481.5|90530.3|90480.3|21
1640865050000|2021-12-30 11:50:50|90531|90481|90532.6|90482.6|90532.8|90482.8|90530.4|90480.4|31
1640865060000|2021-12-30 11:51:00|90533|90483|90538.8|90488.8|90540.7|90500.6|90524.1|90482.9|36
1640865070000|2021-12-30 11:51:10|90538.9|90488.9|90539.2|90489.2|90539.3|90489.3|90536.6|90486.6|26
1640865080000|2021-12-30 11:51:20|90538.9|90488.9|90540|90490|90540|90490|90538.5|90488.5|18
1640865090000|2021-12-30 11:51:30|90540.7|90490.7|90536|90486|90540.7|90490.7|90535.5|90485.5|15
1640865100000|2021-12-30 11:51:40|90536.1|90486.1|90541.6|90491.6|90542.5|90492.5|90535.6|90485.6|31
1640865110000|2021-12-30 11:51:50|90542.6|90492.6|90540|90490|90545|90507.2|90531.9|90489.6|33
1640865120000|2021-12-30 11:52:00|90540.2|90490.2|90536.3|90486.3|90540.2|90490.2|90535.3|90485.3|34
1640865130000|2021-12-30 11:52:10|90536.8|90486.8|90535.6|90485.6|90537.4|90487.4|90535.6|90485.6|22
1640865140000|2021-12-30 11:52:20|90535.5|90485.5|90539.6|90489.6|90540.6|90490.6|90535.5|90485.5|15
1640865150000|2021-12-30 11:52:30|90538.9|90488.9|90536.9|90486.9|90538.9|90488.9|90535.4|90485.4|25
1640865160000|2021-12-30 11:52:40|90537|90487|90534.8|90484.8|90539.2|90489.2|90533.5|90483.5|21
1640865170000|2021-12-30 11:52:50|90535.2|90485.2|90533.8|90483.8|90535.2|90485.2|90531.6|90481.6|18
1640865180000|2021-12-30 11:53:00|90533.4|90483.4|90534|90484|90534|90484|90532.4|90482.4|19
1640865190000|2021-12-30 11:53:10|90533.7|90483.7|90529.1|90504.1|90539.3|90504.1|90529.1|90483.5|25
1640865200000|2021-12-30 11:53:20|90528.5|90503.5|90539.3|90489.3|90539.5|90503.5|90527.7|90486.1|39
1640865210000|2021-12-30 11:53:30|90539.4|90489.4|90537.8|90487.8|90541.8|90491.8|90537.8|90487.8|23
1640865220000|2021-12-30 11:53:40|90539.1|90489.1|90532.4|90482.4|90539.1|90489.1|90532.2|90482.2|16
1640865230000|2021-12-30 11:53:50|90530.2|90480.2|90533.2|90483.2|90533.6|90483.6|90530.2|90480.2|18
1640865240000|2021-12-30 11:54:00|90533.6|90483.6|90534.2|90484.2|90534.9|90484.9|90532.5|90482.5|30
1640865250000|2021-12-30 11:54:10|90533.7|90483.7|90534.7|90484.7|90537.9|90487.9|90533.7|90483.7|14
1640865260000|2021-12-30 11:54:20|90534.8|90484.8|90518|90493|90536.1|90497.3|90518|90481|21
1640865270000|2021-12-30 11:54:30|90518.4|90493.4|90520.3|90495.3|90521.3|90496.3|90518.4|90493.4|18
1640865280000|2021-12-30 11:54:40|90520.2|90495.2|90527.4|90477.4|90532.3|90495.2|90520.2|90477.3|28
1640865290000|2021-12-30 11:54:50|90527.2|90477.2|90521.7|90471.7|90527.2|90482.5|90505.4|90462.1|46
1640865300000|2021-12-30 11:55:00|90521.5|90471.5|90514.2|90464.2|90522.5|90480.6|90497.9|90460.7|49
1640865310000|2021-12-30 11:55:10|90514.3|90464.3|90518.6|90468.6|90519.9|90481.6|90506.6|90463.5|28
1640865320000|2021-12-30 11:55:20|90518.3|90468.3|90507.7|90457.7|90518.3|90468.3|90504.3|90454.3|49
1640865330000|2021-12-30 11:55:30|90506.5|90456.5|90498.5|90448.5|90506.8|90463.1|90488.1|90447.1|57
1640865340000|2021-12-30 11:55:40|90499.2|90449.2|90493.7|90443.7|90499.2|90461.5|90483.4|90437.9|57
1640865350000|2021-12-30 11:55:50|90484.4|90459.4|90494.5|90444.5|90500.6|90465.2|90484.4|90443.1|53
1640865360000|2021-12-30 11:56:00|90493.8|90443.8|90499.5|90449.5|90500.4|90465.1|90485.8|90443.6|50
1640865370000|2021-12-30 11:56:10|90499.7|90449.7|90494.6|90469.6|90505|90469.6|90489|90447.1|53
1640865380000|2021-12-30 11:56:20|90503.5|90453.5|90499.5|90449.5|90504.6|90469.7|90488.7|90445.9|51
1640865390000|2021-12-30 11:56:30|90498.9|90448.9|90503.6|90453.6|90503.6|90467.9|90485.1|90447.5|52
1640865400000|2021-12-30 11:56:40|90502.4|90452.4|90489.5|90439.5|90504.9|90460.7|90483.2|90439.5|47
1640865410000|2021-12-30 11:56:50|90476.2|90451.2|90483.6|90433.6|90489.6|90453.7|90473.5|90431.8|59
1640865420000|2021-12-30 11:57:00|90483.8|90433.8|90483.9|90458.9|90499.8|90464|90470.5|90432.4|59
1640865430000|2021-12-30 11:57:10|90493.6|90443.6|90488.7|90463.7|90498.8|90466.5|90488.7|90442.4|46
1640865440000|2021-12-30 11:57:20|90489.3|90464.3|90501.3|90451.3|90503|90467.4|90484.4|90446.5|64
1640865450000|2021-12-30 11:57:30|90501.2|90451.2|90501.3|90451.3|90503.7|90453.7|90498.7|90448.7|52
1640865460000|2021-12-30 11:57:40|90501|90451|90490.2|90465.2|90504.3|90466.3|90483.5|90444.3|59
1640865470000|2021-12-30 11:57:50|90502.2|90452.2|90501|90451|90503.9|90466.2|90487.6|90447|57
1640865480000|2021-12-30 11:58:00|90487.8|90462.8|90498.8|90448.8|90503.7|90467.2|90487.8|90448.5|44
1640865490000|2021-12-30 11:58:10|90500.6|90450.6|90503.6|90453.6|90503.6|90453.6|90499.2|90449.2|54
1640865500000|2021-12-30 11:58:20|90503.5|90453.5|90502.8|90452.8|90506.3|90467.2|90489.1|90449.9|47
1640865510000|2021-12-30 11:58:30|90502.6|90452.6|90502.4|90452.4|90504.4|90454.4|90501.3|90451.3|50
1640865520000|2021-12-30 11:58:40|90502.2|90452.2|90503.2|90453.2|90506.1|90468.9|90491.7|90449|43
1640865530000|2021-12-30 11:58:50|90503.4|90453.4|90499.5|90449.5|90503.4|90462.3|90487.2|90447.5|43
1640865540000|2021-12-30 11:59:00|90499.4|90449.4|90499.8|90449.8|90500.7|90450.7|90495.8|90445.8|48
1640865550000|2021-12-30 11:59:10|90500.2|90450.2|90493.9|90443.9|90505.3|90466.5|90483|90443.9|50
1640865560000|2021-12-30 11:59:20|90494.5|90444.5|90496.9|90446.9|90498.8|90448.8|90494.4|90444.4|33
1640865570000|2021-12-30 11:59:30|90497.2|90447.2|90497.8|90447.8|90498.5|90448.5|90495.4|90445.4|46
1640865580000|2021-12-30 11:59:40|90498|90448|90496.9|90446.9|90498.5|90448.5|90496.8|90446.8|26
1640865590000|2021-12-30 11:59:50|90496.7|90446.7|90485.4|90435.4|90501.5|90465.7|90473.2|90435.2|43
1640865600000|2021-12-30 12:00:00|90484.6|90434.6|90477.4|90452.4|90489.9|90453.5|90469.2|90432.1|57
1640865610000|2021-12-30 12:00:10|90477.2|90452.2|90473.1|90448.1|90486.8|90452.7|90469.9|90436.5|53
1640865620000|2021-12-30 12:00:20|90473.2|90448.2|90489.4|90439.4|90490.8|90454.3|90473|90438.5|47
1640865630000|2021-12-30 12:00:30|90489.5|90439.5|90488.5|90438.5|90490.6|90450.8|90472.3|90438.4|33
1640865640000|2021-12-30 12:00:40|90488.3|90438.3|90488|90438|90488.4|90438.4|90486.2|90436.2|34
1640865650000|2021-12-30 12:00:50|90487.8|90437.8|90489.1|90439.1|90491.4|90453.6|90476|90437.8|46
1640865660000|2021-12-30 12:01:00|90489|90439|90489.2|90439.2|90491.5|90441.5|90488.6|90438.6|43
1640865670000|2021-12-30 12:01:10|90489.4|90439.4|90495.9|90445.9|90497.6|90459.6|90480.5|90439.4|40
1640865680000|2021-12-30 12:01:20|90494.8|90444.8|90479.1|90429.1|90495|90449.3|90466.1|90428.4|47
1640865690000|2021-12-30 12:01:30|90479.6|90429.6|90479.6|90429.6|90482.2|90442.4|90467.2|90428.9|44
1640865700000|2021-12-30 12:01:40|90479.5|90429.5|90466.3|90416.3|90479.5|90438.7|90455.4|90416.3|50
1640865710000|2021-12-30 12:01:50|90466|90416|90450.8|90425.8|90466|90426.2|90449|90412.2|46
1640865720000|2021-12-30 12:02:00|90450.9|90425.9|90465.5|90415.5|90466.5|90425.9|90450.9|90413.5|29
1640865730000|2021-12-30 12:02:10|90466|90416|90458.6|90408.6|90466.3|90421.9|90445.9|90408.2|34
1640865740000|2021-12-30 12:02:20|90459.8|90409.8|90465.6|90415.6|90465.6|90426.9|90450.2|90409.3|44
1640865750000|2021-12-30 12:02:30|90465.7|90415.7|90450.1|90425.1|90470.4|90432.6|90450.1|90414.3|58
1640865760000|2021-12-30 12:02:40|90450.2|90425.2|90453.8|90428.8|90455.3|90430.3|90450|90425|39
1640865770000|2021-12-30 12:02:50|90453.3|90428.3|90450.4|90425.4|90453.3|90428.3|90450.4|90425.4|32
1640865780000|2021-12-30 12:03:00|90450|90425|90462.1|90412.1|90462.3|90425.7|90448.9|90411.2|29
1640865790000|2021-12-30 12:03:10|90462.2|90412.2|90461.1|90411.1|90462.2|90422.4|90445.4|90408.1|45
1640865800000|2021-12-30 12:03:20|90459|90409|90460.3|90410.3|90460.4|90422|90445.6|90408.6|23
1640865810000|2021-12-30 12:03:30|90460.2|90410.2|90460.2|90410.2|90460.7|90410.7|90458.8|90408.8|25
1640865820000|2021-12-30 12:03:40|90460|90410|90460.6|90410.6|90461.6|90411.6|90460|90410|20
1640865830000|2021-12-30 12:03:50|90460.5|90410.5|90459.7|90409.7|90461.1|90420|90443.5|90405.8|45
1640865840000|2021-12-30 12:04:00|90459.6|90409.6|90460.4|90410.4|90460.9|90410.9|90459|90409|30
1640865850000|2021-12-30 12:04:10|90460.6|90410.6|90454.5|90404.5|90460.8|90421.8|90439.6|90400.9|44
1640865860000|2021-12-30 12:04:20|90456.2|90406.2|90437|90412|90460.2|90422.8|90436.2|90405.9|51
1640865870000|2021-12-30 12:04:30|90434.5|90409.5|90447.8|90397.8|90449.9|90412.5|90429.2|90394.1|43
1640865880000|2021-12-30 12:04:40|90451|90401|90437.4|90387.4|90451|90411.5|90424.1|90386.5|52
1640865890000|2021-12-30 12:04:50|90437.2|90387.2|90429.7|90379.7|90437.2|90394.7|90416|90377.7|46
1640865900000|2021-12-30 12:05:00|90430|90380|90424.3|90374.3|90430|90387.9|90411.9|90373|36
1640865910000|2021-12-30 12:05:10|90423.8|90373.8|90425|90375|90431.3|90393.5|90409.8|90372.9|47
1640865920000|2021-12-30 12:05:20|90425.4|90375.4|90425.8|90375.8|90430.6|90391.5|90416.5|90372.7|49
1640865930000|2021-12-30 12:05:30|90425.7|90375.7|90409.5|90384.5|90426|90385|90408.4|90370.9|25
1640865940000|2021-12-30 12:05:40|90409.7|90384.7|90431.7|90381.7|90431.7|90392|90409.7|90380.2|26
1640865950000|2021-12-30 12:05:50|90419.6|90394.6|90426.7|90376.7|90427.7|90394.6|90411.3|90376.5|31
1640865960000|2021-12-30 12:06:00|90427.4|90377.4|90424.7|90374.7|90428.2|90378.2|90423.7|90373.7|31
1640865970000|2021-12-30 12:06:10|90424.8|90374.8|90418.1|90368.1|90425.2|90385|90404.3|90368.1|27
1640865980000|2021-12-30 12:06:20|90418|90368|90411.1|90361.1|90422.2|90378.2|90403|90361.1|60
1640865990000|2021-12-30 12:06:30|90411.7|90361.7|90415.3|90365.3|90415.9|90365.9|90411.6|90361.6|40
1640866000000|2021-12-30 12:06:40|90416.1|90366.1|90408|90358|90418.8|90378.4|90394.2|90350|61
1640866010000|2021-12-30 12:06:50|90408.3|90358.3|90403.5|90353.5|90408.5|90358.5|90402.7|90352.7|28
1640866020000|2021-12-30 12:07:00|90403.6|90353.6|90404.1|90354.1|90404.1|90354.1|90402.7|90352.7|20
1640866030000|2021-12-30 12:07:10|90403.8|90353.8|90408.4|90358.4|90409.3|90369.4|90391.3|90352|27
1640866040000|2021-12-30 12:07:20|90408.3|90358.3|90406.7|90356.7|90409.2|90359.2|90406.7|90356.7|20
1640866050000|2021-12-30 12:07:30|90406.8|90356.8|90409.1|90359.1|90410.4|90360.4|90406.8|90356.8|34
1640866060000|2021-12-30 12:07:40|90408.9|90358.9|90409.6|90359.6|90409.8|90359.8|90408.7|90358.7|17
1640866070000|2021-12-30 12:07:50|90409.7|90359.7|90412.7|90362.7|90413.3|90363.3|90408.3|90358.3|28
1640866080000|2021-12-30 12:08:00|90412.2|90362.2|90407.9|90357.9|90413.3|90363.3|90407.1|90357.1|42
1640866090000|2021-12-30 12:08:10|90406.3|90356.3|90414.5|90364.5|90414.5|90375.8|90398.2|90356.3|42
1640866100000|2021-12-30 12:08:20|90414|90364|90427.4|90377.4|90430|90392.2|90413.8|90363.8|52
1640866110000|2021-12-30 12:08:30|90427.5|90377.5|90434.8|90384.8|90438|90388|90427.5|90377.5|47
1640866120000|2021-12-30 12:08:40|90434.1|90384.1|90427|90402|90441.1|90403.5|90427|90384.1|37
1640866130000|2021-12-30 12:08:50|90426.4|90401.4|90434.8|90384.8|90447|90410.4|90422.3|90384.8|53
1640866140000|2021-12-30 12:09:00|90435|90385|90442.2|90392.2|90445.9|90408.7|90423|90383.4|54
1640866150000|2021-12-30 12:09:10|90442.6|90392.6|90437.7|90387.7|90445|90401.6|90426.1|90387.7|46
1640866160000|2021-12-30 12:09:20|90437.9|90387.9|90433.5|90408.5|90446.2|90408.5|90427.1|90384.5|48
1640866170000|2021-12-30 12:09:30|90433.6|90408.6|90446.2|90396.2|90448.5|90408.6|90431.8|90394.5|51
1640866180000|2021-12-30 12:09:40|90446.1|90396.1|90436.7|90411.7|90450.6|90412.9|90436.7|90395.5|37
1640866190000|2021-12-30 12:09:50|90437.1|90412.1|90450.1|90400.1|90462.2|90423.5|90437.1|90388.4|65
1640866200000|2021-12-30 12:10:00|90450.4|90400.4|90453.3|90403.3|90455.3|90417.2|90438.6|90395.4|57
1640866210000|2021-12-30 12:10:10|90453.5|90403.5|90448.6|90398.6|90453.5|90403.5|90448|90398|40
1640866220000|2021-12-30 12:10:20|90448.7|90398.7|90447.7|90397.7|90451|90408.7|90419.7|90382.1|51
1640866230000|2021-12-30 12:10:30|90447.9|90397.9|90454.7|90404.7|90455.1|90419.4|90431.5|90389.3|43
1640866240000|2021-12-30 12:10:40|90454.1|90404.1|90463|90413|90463.2|90413.2|90454.1|90404.1|25
1640866250000|2021-12-30 12:10:50|90461.7|90411.7|90450.6|90425.6|90465.3|90427.1|90450|90410.9|30
1640866260000|2021-12-30 12:11:00|90451.9|90426.9|90465.7|90415.7|90468.9|90426.9|90447.8|90413.4|37
1640866270000|2021-12-30 12:11:10|90465.6|90415.6|90448.4|90423.4|90465.6|90425.6|90448.1|90411.2|38
1640866280000|2021-12-30 12:11:20|90448|90423|90446.5|90396.5|90456.1|90423.3|90430.5|90393|39
1640866290000|2021-12-30 12:11:30|90444.6|90394.6|90437.8|90412.8|90449.9|90414.7|90432.8|90394.6|40
1640866300000|2021-12-30 12:11:40|90438.2|90413.2|90451.3|90401.3|90452.2|90414.4|90435.7|90401.3|42
1640866310000|2021-12-30 12:11:50|90451.1|90401.1|90450.3|90400.3|90452.7|90402.7|90450.1|90400.1|25
1640866320000|2021-12-30 12:12:00|90450.5|90400.5|90448.6|90398.6|90450.5|90400.5|90447.1|90397.1|38
1640866330000|2021-12-30 12:12:10|90448.5|90398.5|90452.1|90402.1|90452.1|90402.1|90448.4|90398.4|21
1640866340000|2021-12-30 12:12:20|90452.2|90402.2|90455.6|90405.6|90457.3|90419.1|90442.7|90399.2|40
1640866350000|2021-12-30 12:12:30|90458|90408|90457.4|90407.4|90458.4|90408.4|90455.5|90405.5|19
1640866360000|2021-12-30 12:12:40|90456.4|90406.4|90456.8|90406.8|90460.1|90410.1|90454.5|90404.5|32
1640866370000|2021-12-30 12:12:50|90457|90407|90438.9|90388.9|90457.4|90407.4|90424.3|90388.9|42
1640866380000|2021-12-30 12:13:00|90439|90389|90441.7|90391.7|90441.7|90392.8|90417.2|90379.8|59
1640866390000|2021-12-30 12:13:10|90441.3|90391.3|90440.4|90390.4|90443.2|90393.2|90439.7|90389.7|38
1640866400000|2021-12-30 12:13:20|90440.6|90390.6|90452.8|90402.8|90453.4|90414.1|90432.3|90389.2|33
1640866410000|2021-12-30 12:13:30|90453.1|90403.1|90424|90399|90453.1|90403.1|90423.4|90386.4|38
1640866420000|2021-12-30 12:13:40|90425.1|90400.1|90428.3|90403.3|90441.1|90404.8|90425.1|90390.5|40
1640866430000|2021-12-30 12:13:50|90428.1|90403.1|90443.6|90393.6|90453.5|90408.7|90427.8|90392.7|52
1640866440000|2021-12-30 12:14:00|90442.4|90392.4|90436.7|90386.7|90443.1|90393.1|90436.7|90386.7|42
1640866450000|2021-12-30 12:14:10|90436.5|90386.5|90417.2|90392.2|90436.7|90397.5|90402.7|90371.5|54
1640866460000|2021-12-30 12:14:20|90417.3|90392.3|90415|90365|90420.7|90395.7|90398.1|90360.2|41
1640866470000|2021-12-30 12:14:30|90416.1|90366.1|90412.7|90362.7|90416.3|90366.3|90412.7|90362.7|30
1640866480000|2021-12-30 12:14:40|90412.8|90362.8|90412.3|90362.3|90413.4|90363.4|90411.2|90361.2|13
1640866490000|2021-12-30 12:14:50|90413|90363|90413.6|90363.6|90413.9|90363.9|90410.7|90360.7|19
1640866500000|2021-12-30 12:15:00|90413.7|90363.7|90410.7|90360.7|90429|90386.2|90406|90359|54
1640866510000|2021-12-30 12:15:10|90411.4|90361.4|90419.9|90369.9|90426.8|90376.8|90411.2|90361.2|52
1640866520000|2021-12-30 12:15:20|90419.5|90369.5|90424.9|90374.9|90429.9|90379.9|90419.5|90369.5|40
1640866530000|2021-12-30 12:15:30|90425.7|90375.7|90423|90373|90426.3|90376.3|90423|90373|17
1640866540000|2021-12-30 12:15:40|90423.3|90373.3|90421.6|90371.6|90424.2|90374.2|90421.3|90371.3|20
1640866550000|2021-12-30 12:15:50|90420.5|90370.5|90424.4|90374.4|90424.8|90374.8|90416.8|90366.8|34
1640866560000|2021-12-30 12:16:00|90424.6|90374.6|90421.9|90371.9|90426.6|90376.6|90421.9|90371.9|35
1640866570000|2021-12-30 12:16:10|90422.2|90372.2|90420.6|90370.6|90423.2|90373.2|90420.6|90370.6|26
1640866580000|2021-12-30 12:16:20|90420.2|90370.2|90421.1|90371.1|90423.4|90373.4|90415.9|90365.9|49
1640866590000|2021-12-30 12:16:30|90420.7|90370.7|90428.8|90378.8|90430.7|90380.7|90420.7|90370.7|37
1640866600000|2021-12-30 12:16:40|90429.4|90379.4|90429.5|90379.5|90430.8|90380.8|90428|90378|20
1640866610000|2021-12-30 12:16:50|90428.8|90378.8|90433.7|90383.7|90436.1|90386.1|90426.7|90376.7|33
1640866620000|2021-12-30 12:17:00|90433|90383|90430.9|90380.9|90437|90387|90426.8|90376.8|44
1640866630000|2021-12-30 12:17:10|90430.5|90380.5|90429.8|90379.8|90431.7|90381.7|90429.6|90379.6|26
1640866640000|2021-12-30 12:17:20|90429.6|90379.6|90429.1|90379.1|90430.9|90380.9|90429.1|90379.1|29
1640866650000|2021-12-30 12:17:30|90429|90379|90432.1|90382.1|90432.3|90382.3|90428.7|90378.7|24
1640866660000|2021-12-30 12:17:40|90432.5|90382.5|90438.2|90388.2|90441|90401.1|90425.5|90382.3|35
1640866670000|2021-12-30 12:17:50|90438.1|90388.1|90441.1|90391.1|90441.5|90403.3|90426.3|90387.7|32
1640866680000|2021-12-30 12:18:00|90441.2|90391.2|90444.5|90394.5|90446.3|90396.3|90440.7|90390.7|27
1640866690000|2021-12-30 12:18:10|90443.5|90393.5|90437.1|90387.1|90445.3|90395.3|90435.4|90385.4|38
1640866700000|2021-12-30 12:18:20|90436.1|90386.1|90438.3|90388.3|90438.4|90388.4|90436|90386|13
1640866710000|2021-12-30 12:18:30|90438.1|90388.1|90438.8|90388.8|90438.8|90388.8|90437.2|90387.2|11
1640866720000|2021-12-30 12:18:40|90438|90388|90438.8|90388.8|90440|90390|90437.8|90387.8|17
1640866730000|2021-12-30 12:18:50|90438.9|90388.9|90437|90387|90440.9|90390.9|90437|90387|19
1640866740000|2021-12-30 12:19:00|90438.3|90388.3|90440.5|90390.5|90440.5|90390.5|90433.7|90383.7|24
1640866750000|2021-12-30 12:19:10|90440.7|90390.7|90452.4|90402.4|90452.5|90414.5|90423|90384.2|53
1640866760000|2021-12-30 12:19:20|90452.5|90402.5|90454.6|90404.6|90457|90420.4|90437.9|90397.4|51
1640866770000|2021-12-30 12:19:30|90455.3|90405.3|90444.1|90419.1|90456.3|90420|90439.5|90403.2|36
1640866780000|2021-12-30 12:19:40|90442.6|90417.6|90444.2|90419.2|90444.5|90419.5|90442.6|90417.6|19
1640866790000|2021-12-30 12:19:50|90444.1|90419.1|90437.4|90412.4|90451.5|90419.6|90423.5|90383.7|40
1640866800000|2021-12-30 12:20:00|90437.2|90412.2|90445|90395|90451|90414.2|90434.6|90394.8|46
1640866810000|2021-12-30 12:20:10|90444.9|90394.9|90439.6|90389.6|90445.8|90395.8|90439.6|90389.6|33
1640866820000|2021-12-30 12:20:20|90436.8|90386.8|90426.1|90376.1|90437.8|90397.4|90416.7|90374.8|47
1640866830000|2021-12-30 12:20:30|90426.2|90376.2|90432.3|90407.3|90446.5|90409.1|90425.5|90375.8|47
1640866840000|2021-12-30 12:20:40|90432|90407|90435|90385|90439.9|90407|90415.4|90374.2|47
1640866850000|2021-12-30 12:20:50|90435.1|90385.1|90427|90377|90435.1|90385.1|90427|90377|45
1640866860000|2021-12-30 12:21:00|90426.6|90376.6|90415.9|90365.9|90426.8|90382.8|90404.8|90365.9|48
1640866870000|2021-12-30 12:21:10|90416.4|90366.4|90428.3|90378.3|90428.4|90386.7|90408.9|90358.9|57
1640866880000|2021-12-30 12:21:20|90426.3|90376.3|90426.1|90376.1|90427.8|90377.8|90425|90375|33
1640866890000|2021-12-30 12:21:30|90425.2|90375.2|90411|90361|90426.3|90382|90397.3|90360.2|33
1640866900000|2021-12-30 12:21:40|90408.7|90358.7|90411.5|90386.5|90420.9|90387.4|90392.3|90351.8|54
1640866910000|2021-12-30 12:21:50|90411.4|90386.4|90403.6|90353.6|90419.2|90387|90394.4|90351.8|33
1640866920000|2021-12-30 12:22:00|90402.6|90352.6|90412.7|90362.7|90416.6|90376.4|90387.1|90349|46
1640866930000|2021-12-30 12:22:10|90413.1|90363.1|90401.4|90376.4|90414.9|90376.7|90398.6|90362.4|24
1640866940000|2021-12-30 12:22:20|90403.1|90378.1|90409.1|90359.1|90415.8|90380.1|90403.1|90356.9|47
1640866950000|2021-12-30 12:22:30|90407.7|90357.7|90418.8|90368.8|90421.3|90376.8|90387.2|90349.1|54
1640866960000|2021-12-30 12:22:40|90418.5|90368.5|90412.9|90362.9|90420.4|90370.4|90408|90358|28
1640866970000|2021-12-30 12:22:50|90411.8|90361.8|90411.6|90361.6|90413.6|90363.6|90410.5|90360.5|27
1640866980000|2021-12-30 12:23:00|90411.5|90361.5|90411.2|90361.2|90412.1|90362.1|90411.1|90361.1|15
1640866990000|2021-12-30 12:23:10|90411.1|90361.1|90418|90368|90420.2|90370.2|90411.1|90361.1|48
1640867000000|2021-12-30 12:23:20|90418.1|90368.1|90420.4|90370.4|90420.6|90370.6|90417.5|90367.5|30
1640867010000|2021-12-30 12:23:30|90419.9|90369.9|90402.4|90352.4|90419.9|90379|90389.8|90352.3|33
1640867020000|2021-12-30 12:23:40|90402.5|90352.5|90386|90361|90419.2|90378.4|90383.7|90345.8|54
1640867030000|2021-12-30 12:23:50|90398.5|90348.5|90392.6|90342.6|90398.5|90348.5|90392.6|90342.6|38
1640867040000|2021-12-30 12:24:00|90392.1|90342.1|90391.3|90341.3|90408.2|90370.8|90381.3|90340|66
1640867050000|2021-12-30 12:24:10|90392.2|90342.2|90395|90345|90402.7|90367|90382.5|90338.6|46
1640867060000|2021-12-30 12:24:20|90392.1|90342.1|90393.4|90343.4|90401.4|90363.7|90379.8|90339.9|63
1640867070000|2021-12-30 12:24:30|90391.5|90341.5|90386.8|90336.8|90393.1|90343.1|90386|90336|42
1640867080000|2021-12-30 12:24:40|90387.4|90337.4|90388.8|90338.8|90397.8|90347.8|90384.6|90334.6|48
1640867090000|2021-12-30 12:24:50|90388.7|90338.7|90370.8|90320.8|90390.2|90352.6|90360.4|90315.9|50
1640867100000|2021-12-30 12:25:00|90368.8|90318.8|90363.3|90313.3|90369.5|90319.5|90359.3|90309.3|55
1640867110000|2021-12-30 12:25:10|90363.6|90313.6|90371.8|90321.8|90372.9|90336.8|90360|90310|51
1640867120000|2021-12-30 12:25:20|90370.5|90320.5|90370.7|90320.7|90372.8|90322.8|90370|90320|41
1640867130000|2021-12-30 12:25:30|90370.9|90320.9|90370|90320|90371.2|90321.2|90369.6|90319.6|35
1640867140000|2021-12-30 12:25:40|90369.5|90319.5|90354.5|90304.5|90369.5|90319.5|90337.3|90298.6|56
1640867150000|2021-12-30 12:25:50|90354.7|90304.7|90355.4|90305.4|90356.6|90306.6|90354.3|90304.3|37
1640867160000|2021-12-30 12:26:00|90356.3|90306.3|90363.3|90313.3|90366.2|90316.2|90354.7|90304.7|39
1640867170000|2021-12-30 12:26:10|90363.6|90313.6|90368.5|90318.5|90369|90326.7|90351|90313.6|43
1640867180000|2021-12-30 12:26:20|90368.6|90318.6|90363.8|90313.8|90369.3|90319.3|90363.7|90313.7|36
1640867190000|2021-12-30 12:26:30|90363.7|90313.7|90359.2|90309.2|90363.7|90313.7|90356.8|90306.8|45
1640867200000|2021-12-30 12:26:40|90359.5|90309.5|90358.3|90308.3|90360|90310|90357.8|90307.8|32
1640867210000|2021-12-30 12:26:50|90358.5|90308.5|90358.8|90308.8|90360.6|90310.6|90358.3|90308.3|26
1640867220000|2021-12-30 12:27:00|90359|90309|90363.6|90313.6|90366.4|90326.3|90351|90309|44
1640867230000|2021-12-30 12:27:10|90363.8|90313.8|90365.2|90315.2|90365.2|90315.2|90362.5|90312.5|34
1640867240000|2021-12-30 12:27:20|90364.9|90314.9|90364.2|90314.2|90365.2|90315.2|90363.9|90313.9|31
1640867250000|2021-12-30 12:27:30|90364|90314|90350.2|90325.2|90365.2|90325.8|90349.5|90310.5|31
1640867260000|2021-12-30 12:27:40|90349.8|90324.8|90363|90313|90363.9|90325.7|90348.1|90313|44
1640867270000|2021-12-30 12:27:50|90365.1|90315.1|90364.6|90314.6|90365.4|90315.4|90362.6|90312.6|44
1640867280000|2021-12-30 12:28:00|90364.4|90314.4|90360.7|90310.7|90365.1|90315.1|90360.7|90310.7|44
1640867290000|2021-12-30 12:28:10|90357.8|90307.8|90354.4|90304.4|90357.8|90320.1|90341|90304.4|39
1640867300000|2021-12-30 12:28:20|90353.9|90303.9|90336|90311|90356|90315|90336|90300.5|48
1640867310000|2021-12-30 12:28:30|90336.2|90311.2|90339|90314|90339|90314|90335.7|90310.7|35
1640867320000|2021-12-30 12:28:40|90338.6|90313.6|90350.6|90300.6|90355.4|90314.2|90338.1|90298|42
1640867330000|2021-12-30 12:28:50|90350.3|90300.3|90349.4|90299.4|90355.5|90305.5|90348.7|90298.7|42
1640867340000|2021-12-30 12:29:00|90349.3|90299.3|90343.6|90293.6|90349.6|90299.6|90343.6|90293.6|28
1640867350000|2021-12-30 12:29:10|90344.5|90294.5|90349.2|90299.2|90350.6|90300.6|90343.8|90293.8|29
1640867360000|2021-12-30 12:29:20|90349.5|90299.5|90348.5|90298.5|90349.5|90299.5|90347.4|90297.4|27
1640867370000|2021-12-30 12:29:30|90348.4|90298.4|90348.9|90298.9|90350.3|90300.3|90348.4|90298.4|28
1640867380000|2021-12-30 12:29:40|90349|90299|90351.1|90301.1|90351.4|90301.4|90348.3|90298.3|27
1640867390000|2021-12-30 12:29:50|90350.9|90300.9|90350.2|90300.2|90355.5|90314.6|90337.5|90300.1|48
1640867400000|2021-12-30 12:30:00|90350.1|90300.1|90345.4|90295.4|90350.1|90300.1|90345.2|90295.2|39
1640867410000|2021-12-30 12:30:10|90345.5|90295.5|90347.7|90297.7|90348.3|90298.3|90345.5|90295.5|36
1640867420000|2021-12-30 12:30:20|90347.8|90297.8|90343.3|90293.3|90348.4|90298.4|90343.3|90293.3|29
1640867430000|2021-12-30 12:30:30|90343.2|90293.2|90355.2|90305.2|90357.6|90320|90337.3|90293.1|49
1640867440000|2021-12-30 12:30:40|90355.9|90305.9|90340.7|90315.7|90356.3|90318.3|90339|90301.5|48
1640867450000|2021-12-30 12:30:50|90340.6|90315.6|90351.6|90301.6|90357.2|90316.6|90337.4|90298.4|56
1640867460000|2021-12-30 12:31:00|90351.1|90301.1|90349.6|90299.6|90353.5|90303.5|90348.7|90298.7|32
1640867470000|2021-12-30 12:31:10|90348.8|90298.8|90335.3|90310.3|90354.3|90316.9|90335.3|90298.8|44
1640867480000|2021-12-30 12:31:20|90335|90310|90344.1|90294.1|90349|90312.9|90334.7|90294.1|52
1640867490000|2021-12-30 12:31:30|90344.5|90294.5|90342.9|90292.9|90347.1|90297.1|90341.8|90291.8|45
1640867500000|2021-12-30 12:31:40|90343|90293|90335.1|90285.1|90345.8|90305|90330|90285.1|46
1640867510000|2021-12-30 12:31:50|90334.7|90284.7|90339.2|90289.2|90339.5|90289.5|90334.7|90284.7|50
1640867520000|2021-12-30 12:32:00|90338.9|90288.9|90333.8|90283.8|90341.6|90303.5|90322.7|90283|44
1640867530000|2021-12-30 12:32:10|90333.7|90283.7|90331.2|90281.2|90339|90299.5|90316.8|90277|58
1640867540000|2021-12-30 12:32:20|90331|90281|90319.9|90269.9|90331|90293.4|90312.4|90268.5|56
1640867550000|2021-12-30 12:32:30|90317.8|90267.8|90326.3|90276.3|90326.3|90289.3|90305.1|90267.7|57
1640867560000|2021-12-30 12:32:40|90326.5|90276.5|90309|90284|90326.5|90290.2|90308.6|90276.5|35
1640867570000|2021-12-30 12:32:50|90310.6|90285.6|90311.3|90286.3|90325.1|90288.1|90306.4|90269.1|48
1640867580000|2021-12-30 12:33:00|90324.3|90274.3|90300.5|90275.5|90333.1|90297.4|90299.7|90263.3|55
1640867590000|2021-12-30 12:33:10|90300.4|90275.4|90317.1|90267.1|90318.6|90280.4|90299|90262.6|41
1640867600000|2021-12-30 12:33:20|90316.7|90266.7|90317.9|90267.9|90319.1|90281.9|90305.3|90266.3|35
1640867610000|2021-12-30 12:33:30|90318.1|90268.1|90320.9|90270.9|90321.5|90271.5|90318.1|90268.1|34
1640867620000|2021-12-30 12:33:40|90321.1|90271.1|90323.7|90273.7|90324.8|90289|90308.2|90270.9|46
1640867630000|2021-12-30 12:33:50|90323.4|90273.4|90327.3|90277.3|90328.1|90278.1|90320.8|90270.8|37
1640867640000|2021-12-30 12:34:00|90327|90277|90325.7|90275.7|90327.4|90277.4|90323|90273|33
1640867650000|2021-12-30 12:34:10|90325.4|90275.4|90327.4|90277.4|90328|90278|90325.1|90275.1|17
1640867660000|2021-12-30 12:34:20|90328|90278|90324.6|90274.6|90330.3|90287.6|90309.9|90269.4|52
1640867670000|2021-12-30 12:34:30|90324.2|90274.2|90303.1|90278.1|90327.4|90284.9|90303.1|90266.8|52
1640867680000|2021-12-30 12:34:40|90303.4|90278.4|90322.2|90272.2|90322.2|90278.4|90301.6|90264.4|37
1640867690000|2021-12-30 12:34:50|90320.7|90270.7|90323.3|90273.3|90326.4|90276.4|90320.1|90270.1|40
1640867700000|2021-12-30 12:35:00|90322.9|90272.9|90325|90275|90329.4|90279.4|90322.9|90272.9|53
1640867710000|2021-12-30 12:35:10|90325.1|90275.1|90324.2|90274.2|90325.3|90275.3|90323.7|90273.7|27
1640867720000|2021-12-30 12:35:20|90324|90274|90334.8|90284.8|90339.2|90299.8|90317.7|90273.6|53
1640867730000|2021-12-30 12:35:30|90334.3|90284.3|90340.4|90290.4|90341.1|90306.2|90321.6|90283.2|41
1640867740000|2021-12-30 12:35:40|90340.1|90290.1|90328.8|90303.8|90343.2|90304.3|90327.2|90288.5|25
1640867750000|2021-12-30 12:35:50|90323.3|90298.3|90320.5|90295.5|90337.2|90299.6|90320.5|90283.5|39
1640867760000|2021-12-30 12:36:00|90320.7|90295.7|90319.8|90294.8|90332.6|90297.2|90319.6|90282.6|18
1640867770000|2021-12-30 12:36:10|90319.6|90294.6|90315.3|90290.3|90320.6|90295.6|90311.6|90286.6|40
1640867780000|2021-12-30 12:36:20|90315.5|90290.5|90327.6|90277.6|90331.4|90294.6|90315.5|90275.9|42
1640867790000|2021-12-30 12:36:30|90327.4|90277.4|90323.8|90273.8|90327.4|90289.5|90313|90273.3|33
1640867800000|2021-12-30 12:36:40|90324.6|90274.6|90315.5|90265.5|90324.6|90274.6|90315.5|90265.5|41
1640867810000|2021-12-30 12:36:50|90316.6|90266.6|90299|90274|90317.1|90281|90299|90259.4|34
1640867820000|2021-12-30 12:37:00|90298.8|90273.8|90336.6|90286.6|90339.5|90301.5|90298.2|90266|45
1640867830000|2021-12-30 12:37:10|90335.9|90285.9|90324.2|90299.2|90336.4|90299.8|90319.2|90282.8|33
1640867840000|2021-12-30 12:37:20|90324.3|90299.3|90320.1|90295.1|90336|90299.3|90316.8|90281.3|29
1640867850000|2021-12-30 12:37:30|90319.7|90294.7|90319|90294|90337.4|90298.7|90318.4|90286.1|36
1640867860000|2021-12-30 12:37:40|90319.7|90294.7|90319.6|90294.6|90322.5|90297.5|90318.8|90293.8|36
1640867870000|2021-12-30 12:37:50|90319.4|90294.4|90330.3|90280.3|90331.9|90297.5|90319.4|90278.9|23
1640867880000|2021-12-30 12:38:00|90329|90279|90328.2|90303.2|90344.4|90309.6|90320.9|90279|53
1640867890000|2021-12-30 12:38:10|90327.2|90302.2|90345.8|90295.8|90346.7|90311.5|90327.2|90285.9|63
1640867900000|2021-12-30 12:38:20|90345.7|90295.7|90349.1|90299.1|90351|90315.1|90337.8|90294.2|47
1640867910000|2021-12-30 12:38:30|90349.2|90299.2|90348.1|90298.1|90349.7|90299.7|90346|90296|45
1640867920000|2021-12-30 12:38:40|90347.8|90297.8|90335|90310|90350.1|90311.5|90333.9|90297.3|41
1640867930000|2021-12-30 12:38:50|90351.3|90301.3|90349.7|90299.7|90353.6|90303.6|90348.2|90298.2|33
1640867940000|2021-12-30 12:39:00|90349.1|90299.1|90347.7|90297.7|90349.6|90299.6|90347.2|90297.2|32
1640867950000|2021-12-30 12:39:10|90347.3|90297.3|90343.8|90293.8|90347.5|90307|90327.3|90290.1|42
1640867960000|2021-12-30 12:39:20|90344.8|90294.8|90351.3|90301.3|90351.3|90311.7|90319.3|90286.2|59
1640867970000|2021-12-30 12:39:30|90352.3|90302.3|90316|90291|90352.3|90302.7|90314.9|90276.7|70
1640867980000|2021-12-30 12:39:40|90330.5|90280.5|90334.8|90284.8|90336.3|90296.3|90319.6|90276.2|59
1640867990000|2021-12-30 12:39:50|90335.2|90285.2|90324.2|90274.2|90335.2|90287.1|90309.1|90272.6|46
1640868000000|2021-12-30 12:40:00|90324|90274|90325.3|90275.3|90326.4|90276.4|90321.3|90271.3|39
1640868010000|2021-12-30 12:40:10|90324.8|90274.8|90330.3|90280.3|90333.4|90296|90319.1|90274.5|41
1640868020000|2021-12-30 12:40:20|90330.9|90280.9|90327.6|90277.6|90331.8|90281.8|90327.1|90277.1|37
1640868030000|2021-12-30 12:40:30|90327.4|90277.4|90313.5|90263.5|90328.6|90278.6|90312.4|90262.4|49
1640868040000|2021-12-30 12:40:40|90312.8|90262.8|90312.9|90262.9|90315.4|90265.4|90311.2|90261.2|41
1640868050000|2021-12-30 12:40:50|90313.5|90263.5|90312.3|90262.3|90314.1|90264.1|90310.1|90260.1|39
1640868060000|2021-12-30 12:41:00|90312.2|90262.2|90314.7|90264.7|90315.7|90265.7|90312.2|90262.2|41
1640868070000|2021-12-30 12:41:10|90314.9|90264.9|90312|90262|90315|90272.1|90295.2|90258.8|39
1640868080000|2021-12-30 12:41:20|90312.2|90262.2|90307.7|90282.7|90312.7|90282.7|90302.3|90261.7|24
1640868090000|2021-12-30 12:41:30|90308|90283|90321.8|90271.8|90322.1|90283|90306.9|90269.2|30
1640868100000|2021-12-30 12:41:40|90322.2|90272.2|90327.9|90277.9|90327.9|90289.2|90314|90272|38
1640868110000|2021-12-30 12:41:50|90328|90278|90327.8|90277.8|90328|90278|90326.9|90276.9|24
1640868120000|2021-12-30 12:42:00|90327.5|90277.5|90300.2|90275.2|90327.5|90285.5|90300.2|90263.4|42
1640868130000|2021-12-30 12:42:10|90302|90277|90311.2|90261.2|90315.5|90277|90296.9|90259.8|43
1640868140000|2021-12-30 12:42:20|90311|90261|90310.7|90260.7|90312.9|90262.9|90309.8|90259.8|42
1640868150000|2021-12-30 12:42:30|90309.2|90259.2|90311.5|90261.5|90312.3|90262.3|90309.2|90259.2|25
1640868160000|2021-12-30 12:42:40|90311.6|90261.6|90309.7|90259.7|90312|90269.3|90294.3|90257|45
1640868170000|2021-12-30 12:42:50|90309.9|90259.9|90310.5|90260.5|90311.2|90261.2|90309.4|90259.4|21
1640868180000|2021-12-30 12:43:00|90309.9|90259.9|90310.5|90260.5|90310.8|90260.8|90307.6|90257.6|22
1640868190000|2021-12-30 12:43:10|90310.2|90260.2|90310.3|90260.3|90310.5|90273.6|90293.3|90257.6|34
1640868200000|2021-12-30 12:43:20|90310.8|90260.8|90311.2|90261.2|90311.5|90261.5|90309.8|90259.8|35
1640868210000|2021-12-30 12:43:30|90312.5|90262.5|90311.8|90261.8|90312.6|90262.6|90311.5|90261.5|32
1640868220000|2021-12-30 12:43:40|90311.9|90261.9|90312.7|90262.7|90312.7|90262.7|90311|90261|30
1640868230000|2021-12-30 12:43:50|90312.5|90262.5|90311.7|90261.7|90312.5|90262.5|90310.3|90260.3|39
1640868240000|2021-12-30 12:44:00|90311.8|90261.8|90315.5|90265.5|90315.5|90265.5|90310.5|90260.5|37
1640868250000|2021-12-30 12:44:10|90315.4|90265.4|90321.3|90271.3|90322.2|90280.2|90302|90264.6|35
1640868260000|2021-12-30 12:44:20|90322.8|90272.8|90323.8|90273.8|90325|90275|90320.1|90270.1|46
1640868270000|2021-12-30 12:44:30|90324.3|90274.3|90318.9|90268.9|90326.5|90276.5|90318.4|90268.4|45
1640868280000|2021-12-30 12:44:40|90320.8|90270.8|90322.4|90272.4|90322.8|90272.8|90318.8|90268.8|37
1640868290000|2021-12-30 12:44:50|90322.6|90272.6|90320.9|90270.9|90323|90273|90320.9|90270.9|32
1640868300000|2021-12-30 12:45:00|90321.1|90271.1|90318|90268|90322.1|90272.1|90318|90268|31
1640868310000|2021-12-30 12:45:10|90317.2|90267.2|90321|90271|90321.3|90271.3|90317.2|90267.2|24
1640868320000|2021-12-30 12:45:20|90320.8|90270.8|90319.5|90269.5|90321.2|90271.2|90319.4|90269.4|21
1640868330000|2021-12-30 12:45:30|90318.3|90268.3|90318.7|90268.7|90319.4|90278.4|90300.9|90261.3|48
1640868340000|2021-12-30 12:45:40|90319|90269|90317.5|90267.5|90324.9|90281.3|90306.3|90267.5|41
1640868350000|2021-12-30 12:45:50|90317.4|90267.4|90303.6|90253.6|90317.9|90267.9|90303.2|90253.2|47
1640868360000|2021-12-30 12:46:00|90303.4|90253.4|90301.8|90251.8|90305.9|90264.3|90288.8|90249.6|53
1640868370000|2021-12-30 12:46:10|90301.9|90251.9|90302.8|90252.8|90304.3|90254.3|90299.6|90249.6|32
1640868380000|2021-12-30 12:46:20|90302.4|90252.4|90297.1|90247.1|90302.4|90254.4|90277.7|90240|47
1640868390000|2021-12-30 12:46:30|90296.8|90246.8|90292.4|90242.4|90298.7|90259.1|90282|90241.7|39
1640868400000|2021-12-30 12:46:40|90292.6|90242.6|90301.4|90251.4|90301.4|90265.1|90288.5|90241.4|51
1640868410000|2021-12-30 12:46:50|90301.3|90251.3|90302.1|90252.1|90303.8|90253.8|90300.5|90250.5|38
1640868420000|2021-12-30 12:47:00|90301.9|90251.9|90306.6|90256.6|90307.6|90268|90292.4|90251|43
1640868430000|2021-12-30 12:47:10|90306.8|90256.8|90303.3|90253.3|90307.8|90257.8|90302.9|90252.9|26
1640868440000|2021-12-30 12:47:20|90301.4|90251.4|90293.7|90243.7|90301.4|90260.1|90285.1|90243.7|48
1640868450000|2021-12-30 12:47:30|90293.9|90243.9|90293|90243|90299.9|90257.8|90282.8|90241.8|57
1640868460000|2021-12-30 12:47:40|90293.3|90243.3|90293.6|90243.6|90297.4|90247.4|90293.2|90243.2|30
1640868470000|2021-12-30 12:47:50|90293.8|90243.8|90294.2|90244.2|90294.2|90244.2|90293.3|90243.3|21
1640868480000|2021-12-30 12:48:00|90294.4|90244.4|90292.6|90242.6|90294.4|90244.4|90292.6|90242.6|20
1640868490000|2021-12-30 12:48:10|90292.2|90242.2|90287.7|90237.7|90292.9|90250.1|90273.8|90232.9|38
1640868500000|2021-12-30 12:48:20|90287.5|90237.5|90287.3|90237.3|90288.1|90238.1|90286.9|90236.9|21
1640868510000|2021-12-30 12:48:30|90288|90238|90284.8|90234.8|90289.2|90248.7|90273.7|90234.7|37
1640868520000|2021-12-30 12:48:40|90285.7|90235.7|90287|90237|90287.8|90250.2|90274.8|90234.8|27
1640868530000|2021-12-30 12:48:50|90287.1|90237.1|90287|90237|90287.5|90237.5|90286.5|90236.5|20
1640868540000|2021-12-30 12:49:00|90286.9|90236.9|90285.3|90235.3|90289.9|90247.4|90272.2|90234.4|36
1640868550000|2021-12-30 12:49:10|90283.8|90233.8|90288.1|90238.1|90288.1|90250|90268.5|90230.5|54
1640868560000|2021-12-30 12:49:20|90287.7|90237.7|90288.6|90238.6|90288.8|90238.8|90287.7|90237.7|18
1640868570000|2021-12-30 12:49:30|90288.4|90238.4|90288.2|90238.2|90288.7|90238.7|90287.9|90237.9|14
1640868580000|2021-12-30 12:49:40|90288.1|90238.1|90285.5|90235.5|90288.1|90238.1|90285.5|90235.5|15
1640868590000|2021-12-30 12:49:50|90285.8|90235.8|90282.8|90232.8|90286.5|90248.3|90269.1|90232.1|28
1640868600000|2021-12-30 12:50:00|90283|90233|90283.5|90233.5|90285|90235|90281.4|90231.4|46
1640868610000|2021-12-30 12:50:10|90283.6|90233.6|90279.8|90229.8|90285.4|90235.4|90278|90228|42
1640868620000|2021-12-30 12:50:20|90280.4|90230.4|90279.1|90229.1|90280.7|90230.7|90278.6|90228.6|25
1640868630000|2021-12-30 12:50:30|90278.5|90228.5|90282.1|90232.1|90284.1|90243|90268|90227.4|33
1640868640000|2021-12-30 12:50:40|90281.9|90231.9|90286|90236|90287.2|90249.9|90271.9|90231.4|39
1640868650000|2021-12-30 12:50:50|90286.3|90236.3|90282.9|90232.9|90286.7|90236.7|90282.4|90232.4|30
1640868660000|2021-12-30 12:51:00|90283.1|90233.1|90281.3|90231.3|90290.4|90251.9|90268|90230.7|46
1640868670000|2021-12-30 12:51:10|90281.7|90231.7|90275.9|90250.9|90287.5|90253.7|90275.9|90229.8|41
1640868680000|2021-12-30 12:51:20|90276.6|90251.6|90288|90238|90291|90253|90273.7|90236.2|48
1640868690000|2021-12-30 12:51:30|90287.7|90237.7|90288.1|90238.1|90289.1|90239.1|90286.9|90236.9|39
1640868700000|2021-12-30 12:51:40|90288.3|90238.3|90284.6|90234.6|90291.3|90241.3|90284.3|90234.3|43
1640868710000|2021-12-30 12:51:50|90284.5|90234.5|90287.3|90237.3|90287.6|90237.6|90283.4|90233.4|33
1640868720000|2021-12-30 12:52:00|90287.6|90237.6|90286.9|90236.9|90287.6|90237.6|90286.5|90236.5|37
1640868730000|2021-12-30 12:52:10|90287.3|90237.3|90286.7|90236.7|90287.6|90237.6|90286.4|90236.4|31
1640868740000|2021-12-30 12:52:20|90286.8|90236.8|90286.7|90236.7|90287.7|90237.7|90286.4|90236.4|27
1640868750000|2021-12-30 12:52:30|90286.8|90236.8|90281.1|90231.1|90286.8|90236.8|90280.8|90230.8|34
1640868760000|2021-12-30 12:52:40|90282.1|90232.1|90283.5|90233.5|90284.1|90234.1|90280.5|90230.5|31
1640868770000|2021-12-30 12:52:50|90283.7|90233.7|90286.8|90236.8|90286.9|90244.5|90266.5|90230.7|40
1640868780000|2021-12-30 12:53:00|90287.1|90237.1|90287|90237|90293|90243|90286.4|90236.4|41
1640868790000|2021-12-30 12:53:10|90285.9|90235.9|90282.3|90232.3|90285.9|90235.9|90282.3|90232.3|43
1640868800000|2021-12-30 12:53:20|90282.5|90232.5|90274.7|90249.7|90288.8|90250.6|90272|90232.2|49
1640868810000|2021-12-30 12:53:30|90274.9|90249.9|90287|90237|90287.8|90249.9|90273.9|90234.6|48
1640868820000|2021-12-30 12:53:40|90287.5|90237.5|90287|90237|90287.5|90237.5|90286.4|90236.4|35
1640868830000|2021-12-30 12:53:50|90286.8|90236.8|90286.4|90236.4|90287|90237|90286|90236|23
1640868840000|2021-12-30 12:54:00|90286.3|90236.3|90275.9|90225.9|90286.3|90236.3|90273.8|90223.8|40
1640868850000|2021-12-30 12:54:10|90277.7|90227.7|90278.4|90228.4|90279.1|90229.1|90275.1|90225.1|36
1640868860000|2021-12-30 12:54:20|90279.3|90229.3|90281.6|90231.6|90285.8|90247.1|90269.5|90229.3|43
1640868870000|2021-12-30 12:54:30|90282.1|90232.1|90283.8|90233.8|90285|90235|90281.1|90231.1|44
1640868880000|2021-12-30 12:54:40|90283.9|90233.9|90282.4|90232.4|90285.3|90235.3|90281.7|90231.7|32
1640868890000|2021-12-30 12:54:50|90282.2|90232.2|90279|90229|90282.6|90232.6|90269|90219|40
1640868900000|2021-12-30 12:55:00|90277.4|90227.4|90263.9|90213.9|90278|90231|90254.1|90213.9|51
1640868910000|2021-12-30 12:55:10|90263.5|90213.5|90268.9|90218.9|90272.2|90234.2|90254.5|90213.1|44
1640868920000|2021-12-30 12:55:20|90268.6|90218.6|90257.4|90207.4|90271.2|90222.2|90240.6|90198.3|50
1640868930000|2021-12-30 12:55:30|90257.1|90207.1|90253.4|90203.4|90263.7|90226.5|90244.1|90197.7|42
1640868940000|2021-12-30 12:55:40|90252.5|90202.5|90257.9|90207.9|90259.9|90209.9|90252.5|90202.5|48
1640868950000|2021-12-30 12:55:50|90258.2|90208.2|90266.5|90216.5|90268.7|90218.7|90256.9|90206.9|50
1640868960000|2021-12-30 12:56:00|90266.8|90216.8|90270.4|90220.4|90271.6|90221.6|90264.4|90214.4|40
1640868970000|2021-12-30 12:56:10|90270.2|90220.2|90266.1|90216.1|90272.8|90222.8|90265.1|90215.1|38
1640868980000|2021-12-30 12:56:20|90265.5|90215.5|90262.5|90212.5|90267.8|90217.8|90262.4|90212.4|45
1640868990000|2021-12-30 12:56:30|90261.8|90211.8|90261.7|90211.7|90276.2|90235.8|90253.6|90211.7|59
1640869000000|2021-12-30 12:56:40|90260.6|90210.6|90256.8|90206.8|90263.2|90213.2|90251.6|90201.6|52
1640869010000|2021-12-30 12:56:50|90257.1|90207.1|90250.9|90200.9|90257.1|90220|90245|90195.1|55
1640869020000|2021-12-30 12:57:00|90251.9|90201.9|90253.8|90203.8|90255|90205|90246.8|90196.8|45
1640869030000|2021-12-30 12:57:10|90253.6|90203.6|90253.6|90203.6|90263.2|90226|90250.1|90203.5|47
1640869040000|2021-12-30 12:57:20|90253.9|90203.9|90258.2|90208.2|90269.4|90219.4|90243.6|90203.2|44
1640869050000|2021-12-30 12:57:30|90257.8|90207.8|90259.5|90209.5|90266.9|90228.8|90253.8|90207|54
1640869060000|2021-12-30 12:57:40|90259.6|90209.6|90260.2|90210.2|90263.3|90224.4|90249.4|90206.8|52
1640869070000|2021-12-30 12:57:50|90260.3|90210.3|90257|90207|90264.4|90220.9|90244.7|90207|51
1640869080000|2021-12-30 12:58:00|90256.7|90206.7|90247.7|90197.7|90258.2|90208.2|90247.2|90197.2|55
1640869090000|2021-12-30 12:58:10|90248.1|90198.1|90240|90190|90254.2|90215.7|90238.5|90190|57
1640869100000|2021-12-30 12:58:20|90227|90202|90244.3|90194.3|90251.3|90211.9|90227|90186.3|57
1640869110000|2021-12-30 12:58:30|90244.2|90194.2|90230.1|90180.1|90250.8|90213.7|90218.6|90179.1|67
1640869120000|2021-12-30 12:58:40|90230|90180|90238.4|90188.4|90238.9|90188.9|90228.7|90178.7|49
1640869130000|2021-12-30 12:58:50|90238.5|90188.5|90248.9|90198.9|90249.2|90212.7|90233.7|90188.5|50
1640869140000|2021-12-30 12:59:00|90248.7|90198.7|90236.6|90211.6|90254|90214.7|90236.6|90197.9|53
1640869150000|2021-12-30 12:59:10|90237.4|90212.4|90251.7|90201.7|90251.7|90212.7|90235.7|90197.2|49
1640869160000|2021-12-30 12:59:20|90251.6|90201.6|90250.5|90200.5|90252.3|90202.3|90250.4|90200.4|29
1640869170000|2021-12-30 12:59:30|90250|90200|90246.3|90196.3|90250.4|90200.4|90245.8|90195.8|35
1640869180000|2021-12-30 12:59:40|90246.6|90196.6|90250.2|90200.2|90251|90215.4|90240|90195.7|49
1640869190000|2021-12-30 12:59:50|90249.7|90199.7|90252.8|90202.8|90253.1|90203.1|90247.7|90197.7|48
1640869200000|2021-12-30 13:00:00|90252.6|90202.6|90265.1|90215.1|90266.5|90228.1|90234.4|90197.6|73
1640869210000|2021-12-30 13:00:10|90264.9|90214.9|90272.5|90222.5|90272.6|90233.2|90258.1|90213.1|60
1640869220000|2021-12-30 13:00:20|90271.9|90221.9|90273.8|90223.8|90274.8|90233.6|90258.6|90216.8|56
1640869230000|2021-12-30 13:00:30|90273.7|90223.7|90279.4|90229.4|90280.5|90239.6|90263.7|90223.7|54
1640869240000|2021-12-30 13:00:40|90279.3|90229.3|90283.1|90233.1|90283.1|90233.1|90278.2|90228.2|47
1640869250000|2021-12-30 13:00:50|90283.8|90233.8|90268.4|90243.4|90289|90245.7|90268.4|90232.6|42
1640869260000|2021-12-30 13:01:00|90268.5|90243.5|90275.6|90250.6|90275.6|90250.6|90268.5|90243.5|51
1640869270000|2021-12-30 13:01:10|90275.9|90250.9|90304.6|90254.6|90304.6|90258.5|90275.1|90241.9|55
1640869280000|2021-12-30 13:01:20|90303.3|90253.3|90300.8|90250.8|90303.5|90253.5|90298.7|90248.7|53
1640869290000|2021-12-30 13:01:30|90301.5|90251.5|90300.2|90250.2|90303.4|90260.2|90282.5|90243.9|48
1640869300000|2021-12-30 13:01:40|90299.4|90249.4|90305.9|90255.9|90306.6|90268.9|90288.9|90249.4|46
1640869310000|2021-12-30 13:01:50|90306|90256|90311.7|90261.7|90312|90272.7|90294.2|90255.6|39
1640869320000|2021-12-30 13:02:00|90311.8|90261.8|90311.8|90261.8|90315.1|90265.1|90309|90259|48
1640869330000|2021-12-30 13:02:10|90312.1|90262.1|90307|90257|90313.5|90269.8|90294.6|90254.8|46
1640869340000|2021-12-30 13:02:20|90307.3|90257.3|90315|90265|90315.2|90265.2|90307.2|90257.2|48
1640869350000|2021-12-30 13:02:30|90314.8|90264.8|90331|90281|90331|90291.5|90314.8|90264.8|58
1640869360000|2021-12-30 13:02:40|90331.8|90281.8|90331.1|90281.1|90331.8|90293.1|90316.1|90274.3|52
1640869370000|2021-12-30 13:02:50|90330.6|90280.6|90327.1|90277.1|90333.7|90283.7|90323.8|90273.8|57
1640869380000|2021-12-30 13:03:00|90327.7|90277.7|90319.8|90294.8|90335|90297.5|90308.5|90277.7|67
1640869390000|2021-12-30 13:03:10|90319.5|90294.5|90318.7|90293.7|90321.3|90296.3|90316.5|90291.5|49
1640869400000|2021-12-30 13:03:20|90318.4|90293.4|90357.9|90307.9|90358.7|90318.1|90318.4|90293.4|55
1640869410000|2021-12-30 13:03:30|90358.2|90308.2|90356.1|90306.1|90359.2|90309.2|90353|90303|51
1640869420000|2021-12-30 13:03:40|90356.8|90306.8|90359.2|90309.2|90363.6|90324.8|90346.1|90302.8|62
1640869430000|2021-12-30 13:03:50|90358.9|90308.9|90373.1|90323.1|90375.4|90329.5|90352.1|90308.9|67
1640869440000|2021-12-30 13:04:00|90372.2|90322.2|90380.4|90330.4|90380.5|90342.4|90367.4|90320.8|61
1640869450000|2021-12-30 13:04:10|90371.5|90346.5|90388.7|90338.7|90389|90353.8|90367.1|90329.7|56
1640869460000|2021-12-30 13:04:20|90388.8|90338.8|90394.1|90344.1|90395.8|90358.5|90377.1|90337.6|55
1640869470000|2021-12-30 13:04:30|90392.5|90342.5|90411.1|90361.1|90415.5|90365.5|90378.7|90342.5|53
1640869480000|2021-12-30 13:04:40|90410|90360|90413.4|90363.4|90414.8|90372.3|90392.9|90356.4|50
1640869490000|2021-12-30 13:04:50|90411|90361|90396.7|90371.7|90414.2|90375.4|90393.4|90357.6|55
1640869500000|2021-12-30 13:05:00|90397.1|90372.1|90392.3|90367.3|90412|90372.6|90391.6|90358.1|39
1640869510000|2021-12-30 13:05:10|90392|90367|90399.7|90349.7|90407.6|90369|90386.4|90349|46
1640869520000|2021-12-30 13:05:20|90398.9|90348.9|90377.6|90352.6|90399.1|90355.2|90377.6|90343.9|53
1640869530000|2021-12-30 13:05:30|90378.5|90353.5|90375.7|90350.7|90380.9|90355.9|90374.6|90349.6|49
1640869540000|2021-12-30 13:05:40|90375.8|90350.8|90367.8|90342.8|90375.8|90350.8|90367.5|90342.5|47
1640869550000|2021-12-30 13:05:50|90368.3|90343.3|90367.2|90342.2|90380.9|90343.3|90365.9|90329|40
1640869560000|2021-12-30 13:06:00|90367.4|90342.4|90340.5|90315.5|90367.4|90342.4|90337.7|90312.7|61
1640869570000|2021-12-30 13:06:10|90340|90315|90336.7|90311.7|90342.8|90317.8|90334.5|90309.5|53
1640869580000|2021-12-30 13:06:20|90335.7|90310.7|90351.5|90301.5|90354.6|90315.5|90329.7|90295.2|53
1640869590000|2021-12-30 13:06:30|90350.6|90300.6|90340.1|90315.1|90353.3|90315.6|90339.9|90299.3|35
1640869600000|2021-12-30 13:06:40|90341.9|90316.9|90353.5|90303.5|90356.7|90317.9|90331.1|90291.5|58
1640869610000|2021-12-30 13:06:50|90351.8|90301.8|90352.4|90302.4|90355.5|90315.3|90337|90301.8|42
1640869620000|2021-12-30 13:07:00|90352.1|90302.1|90352.1|90302.1|90354.6|90304.6|90350.9|90300.9|37
1640869630000|2021-12-30 13:07:10|90351.9|90301.9|90349.5|90299.5|90353.1|90303.1|90348.6|90298.6|23
1640869640000|2021-12-30 13:07:20|90349.3|90299.3|90376.7|90326.7|90376.7|90334.9|90344.9|90299.2|47
1640869650000|2021-12-30 13:07:30|90376.3|90326.3|90383.9|90333.9|90385.3|90347.6|90371.8|90324.3|58
1640869660000|2021-12-30 13:07:40|90383.8|90333.8|90361.2|90336.2|90383.8|90339.6|90361.2|90325.5|44
1640869670000|2021-12-30 13:07:50|90361.3|90336.3|90378.7|90328.7|90379.3|90337.3|90360.9|90323.2|51
1640869680000|2021-12-30 13:08:00|90378.5|90328.5|90387.1|90337.1|90389.2|90347.9|90368.4|90327.7|54
1640869690000|2021-12-30 13:08:10|90388.7|90338.7|90384.5|90334.5|90388.7|90345.9|90370.3|90332.7|52
1640869700000|2021-12-30 13:08:20|90384.1|90334.1|90390.7|90365.7|90391.3|90366.3|90380.6|90334.1|38
1640869710000|2021-12-30 13:08:30|90391.2|90366.2|90392.9|90367.9|90393.7|90368.7|90389.2|90364.2|35
1640869720000|2021-12-30 13:08:40|90393.4|90368.4|90406.5|90356.5|90407.8|90370.2|90393.4|90355.7|39
1640869730000|2021-12-30 13:08:50|90406.6|90356.6|90408.3|90358.3|90409.3|90359.3|90406.3|90356.3|23
1640869740000|2021-12-30 13:09:00|90408.2|90358.2|90413.3|90388.3|90420.6|90388.3|90401.9|90357.5|61
1640869750000|2021-12-30 13:09:10|90413|90388|90432.6|90382.6|90432.9|90389.6|90412.9|90377.1|49
1640869760000|2021-12-30 13:09:20|90433.3|90383.3|90420.2|90395.2|90434.8|90400|90419.3|90378.5|44
1640869770000|2021-12-30 13:09:30|90419.6|90394.6|90420.3|90370.3|90434.9|90397.5|90403.9|90364.9|54
1640869780000|2021-12-30 13:09:40|90419.6|90369.6|90416.4|90366.4|90419.9|90376.3|90400.2|90360.4|40
1640869790000|2021-12-30 13:09:50|90417.6|90367.6|90419.6|90369.6|90419.9|90369.9|90416.5|90366.5|44
1640869800000|2021-12-30 13:10:00|90419.8|90369.8|90420.4|90370.4|90421.7|90371.7|90419.5|90369.5|31
1640869810000|2021-12-30 13:10:10|90420.1|90370.1|90430.1|90380.1|90433.3|90393.2|90413.7|90369.1|44
1640869820000|2021-12-30 13:10:20|90430.2|90380.2|90436.6|90386.6|90437.6|90398.4|90421.9|90378.7|49
1640869830000|2021-12-30 13:10:30|90436.5|90386.5|90442.1|90392.1|90442.6|90392.6|90436.5|90386.5|36
1640869840000|2021-12-30 13:10:40|90442.4|90392.4|90438.7|90388.7|90442.4|90392.4|90437.4|90387.4|40
1640869850000|2021-12-30 13:10:50|90439|90389|90441|90391|90444.6|90394.6|90438.7|90388.7|40
1640869860000|2021-12-30 13:11:00|90441.7|90391.7|90432.7|90382.7|90441.7|90397.6|90419.6|90381.1|48
1640869870000|2021-12-30 13:11:10|90432.5|90382.5|90433|90383|90433.5|90383.5|90430.7|90380.7|26
1640869880000|2021-12-30 13:11:20|90433.3|90383.3|90430.4|90380.4|90435.4|90385.4|90425.3|90375.3|49
1640869890000|2021-12-30 13:11:30|90431.6|90381.6|90431.8|90381.8|90432.1|90382.1|90429.6|90379.6|31
1640869900000|2021-12-30 13:11:40|90435.2|90385.2|90430.5|90380.5|90441.5|90405.5|90424.2|90379.4|59
1640869910000|2021-12-30 13:11:50|90429.3|90379.3|90435.3|90385.3|90437.3|90387.3|90429.3|90379.3|32
1640869920000|2021-12-30 13:12:00|90435|90385|90433.8|90383.8|90436.6|90386.6|90433|90383|25
1640869930000|2021-12-30 13:12:10|90433.7|90383.7|90428|90378|90434.5|90384.5|90422.1|90372.1|56
1640869940000|2021-12-30 13:12:20|90428.4|90378.4|90427.7|90377.7|90430.4|90380.4|90427|90377|43
1640869950000|2021-12-30 13:12:30|90427.5|90377.5|90421.5|90371.5|90428.3|90378.3|90420.6|90370.6|36
1640869960000|2021-12-30 13:12:40|90421.6|90371.6|90432.1|90382.1|90432.1|90382.1|90421.6|90371.6|49
1640869970000|2021-12-30 13:12:50|90431.9|90381.9|90430.2|90380.2|90433.2|90383.2|90429.1|90379.1|47
1640869980000|2021-12-30 13:13:00|90429.5|90379.5|90431.7|90381.7|90434.5|90384.5|90429.5|90379.5|40
1640869990000|2021-12-30 13:13:10|90432.2|90382.2|90426.9|90376.9|90432.2|90382.2|90425.5|90375.5|47
1640870000000|2021-12-30 13:13:20|90426.4|90376.4|90426.2|90376.2|90427.9|90377.9|90424.9|90374.9|32
1640870010000|2021-12-30 13:13:30|90426.3|90376.3|90425.1|90375.1|90426.7|90376.7|90423.2|90373.2|28
1640870020000|2021-12-30 13:13:40|90425.4|90375.4|90420.1|90370.1|90425.6|90375.6|90419.8|90369.8|31
1640870030000|2021-12-30 13:13:50|90420.2|90370.2|90419.2|90369.2|90420.6|90370.6|90419.2|90369.2|25
1640870040000|2021-12-30 13:14:00|90419.1|90369.1|90411.5|90361.5|90419.6|90375|90398.4|90361.2|40
1640870050000|2021-12-30 13:14:10|90411.2|90361.2|90409.4|90359.4|90413.2|90363.2|90408.1|90358.1|39
1640870060000|2021-12-30 13:14:20|90408.6|90358.6|90406.7|90356.7|90410.7|90360.7|90406.6|90356.6|28
1640870070000|2021-12-30 13:14:30|90407.1|90357.1|90407.5|90357.5|90408|90358|90406.8|90356.8|31
1640870080000|2021-12-30 13:14:40|90407.3|90357.3|90398.7|90348.7|90408.6|90358.6|90397.7|90347.7|32
1640870090000|2021-12-30 13:14:50|90397.5|90347.5|90413.3|90363.3|90413.3|90371.7|90389.1|90347.4|56
1640870100000|2021-12-30 13:15:00|90413.9|90363.9|90431.9|90381.9|90433.3|90383.3|90413.9|90363.9|52
1640870110000|2021-12-30 13:15:10|90431.3|90381.3|90440.8|90390.8|90445.3|90407|90430.4|90380.4|41
1640870120000|2021-12-30 13:15:20|90439.9|90389.9|90433.1|90383.1|90441.8|90391.8|90431.8|90381.8|42
1640870130000|2021-12-30 13:15:30|90432.3|90382.3|90431.3|90381.3|90434.7|90384.7|90429.1|90379.1|34
1640870140000|2021-12-30 13:15:40|90430.9|90380.9|90432.5|90382.5|90432.9|90382.9|90430.9|90380.9|28
1640870150000|2021-12-30 13:15:50|90432.6|90382.6|90432.5|90382.5|90434.6|90384.6|90431.7|90381.7|23
1640870160000|2021-12-30 13:16:00|90432.6|90382.6|90441.5|90391.5|90441.6|90391.6|90432.1|90382.1|40
1640870170000|2021-12-30 13:16:10|90442.6|90392.6|90426.6|90376.6|90442.6|90392.6|90410|90375.2|50
1640870180000|2021-12-30 13:16:20|90428.5|90378.5|90427.2|90377.2|90428.5|90378.5|90425.7|90375.7|32
1640870190000|2021-12-30 13:16:30|90427.5|90377.5|90426.6|90376.6|90427.5|90377.5|90425.9|90375.9|23
1640870200000|2021-12-30 13:16:40|90427.6|90377.6|90414.7|90389.7|90428.1|90389.7|90413.4|90375.6|25
1640870210000|2021-12-30 13:16:50|90415.2|90390.2|90415.1|90390.1|90430.1|90391.5|90413.8|90376.1|38
1640870220000|2021-12-30 13:17:00|90415.2|90390.2|90428.6|90378.6|90430.2|90390.9|90415.2|90375.5|34
1640870230000|2021-12-30 13:17:10|90428.5|90378.5|90420.9|90395.9|90432.8|90398.1|90420.9|90377.4|25
1640870240000|2021-12-30 13:17:20|90421|90396|90428.2|90403.2|90441.4|90403.2|90418|90379.7|47
1640870250000|2021-12-30 13:17:30|90426.1|90401.1|90430.9|90380.9|90437.1|90403.5|90420.8|90380.8|53
1640870260000|2021-12-30 13:17:40|90431.6|90381.6|90441.3|90391.3|90441.8|90403.9|90426.1|90380.7|39
1640870270000|2021-12-30 13:17:50|90441.2|90391.2|90439.2|90389.2|90441.3|90403.2|90426|90388|24
1640870280000|2021-12-30 13:18:00|90438.8|90388.8|90433.1|90383.1|90440.9|90390.9|90432.8|90382.8|32
1640870290000|2021-12-30 13:18:10|90434|90384|90426.5|90401.5|90439.9|90403.8|90425.1|90382|33
1640870300000|2021-12-30 13:18:20|90426.7|90401.7|90438.2|90388.2|90440.4|90402.7|90426.7|90387.6|33
1640870310000|2021-12-30 13:18:30|90437.5|90387.5|90434.6|90384.6|90437.9|90387.9|90434.6|90384.6|23
1640870320000|2021-12-30 13:18:40|90434.1|90384.1|90420.6|90395.6|90434.9|90395.7|90419.9|90383.5|18
1640870330000|2021-12-30 13:18:50|90420.2|90395.2|90437.8|90387.8|90438|90402.2|90416|90380.6|31
1640870340000|2021-12-30 13:19:00|90436.9|90386.9|90441.5|90391.5|90442.6|90392.6|90436.9|90386.9|40
1640870350000|2021-12-30 13:19:10|90440.4|90390.4|90440.7|90390.7|90447.4|90397.4|90439.7|90389.7|38
1640870360000|2021-12-30 13:19:20|90442.9|90392.9|90442.1|90392.1|90443.3|90393.3|90441.6|90391.6|21
1640870370000|2021-12-30 13:19:30|90442.3|90392.3|90445|90395|90445.2|90395.2|90442|90392|21
1640870380000|2021-12-30 13:19:40|90444.6|90394.6|90432.8|90407.8|90447.2|90408.8|90432.7|90394.3|15
1640870390000|2021-12-30 13:19:50|90431.4|90406.4|90449.8|90424.8|90462.2|90427.8|90431.4|90393.8|44
1640870400000|2021-12-30 13:20:00|90449.3|90424.3|90467.4|90417.4|90467.5|90429.1|90449.3|90415.2|51
1640870410000|2021-12-30 13:20:10|90467.3|90417.3|90470.4|90420.4|90472.7|90436|90454.5|90417.1|48
1640870420000|2021-12-30 13:20:20|90470.3|90420.3|90474.2|90424.2|90475.3|90437.3|90460|90419.9|49
1640870430000|2021-12-30 13:20:30|90474.3|90424.3|90478.1|90428.1|90489.2|90450.5|90455.7|90418.3|66
1640870440000|2021-12-30 13:20:40|90478|90428|90484.4|90434.4|90485.3|90435.3|90477.8|90427.8|36
1640870450000|2021-12-30 13:20:50|90484.3|90434.3|90487.2|90437.2|90489.1|90439.1|90472.4|90422.4|55
1640870460000|2021-12-30 13:21:00|90487.4|90437.4|90484|90434|90487.4|90446|90469.5|90431.2|39
1640870470000|2021-12-30 13:21:10|90485.3|90435.3|90496.5|90446.5|90498.5|90452.4|90477.4|90435.3|52
1640870480000|2021-12-30 13:21:20|90497|90447|90495.2|90445.2|90500.5|90459.4|90484.2|90445.2|22
1640870490000|2021-12-30 13:21:30|90494.9|90444.9|90476.4|90426.4|90495.7|90459.6|90456|90412.2|70
1640870500000|2021-12-30 13:21:40|90480|90430|90456.3|90431.3|90480.9|90433.1|90455.4|90418|49
1640870510000|2021-12-30 13:21:50|90455.8|90430.8|90446.6|90421.6|90471|90435.3|90446.6|90406.4|58
1640870520000|2021-12-30 13:22:00|90447.8|90422.8|90456.7|90406.7|90459.7|90422.9|90446.6|90406.4|25
1640870530000|2021-12-30 13:22:10|90456.6|90406.6|90460.3|90410.3|90461.1|90411.1|90456.5|90406.5|32
1640870540000|2021-12-30 13:22:20|90460.2|90410.2|90446.8|90421.8|90460.7|90423.5|90445|90406.2|41
1640870550000|2021-12-30 13:22:30|90447.1|90422.1|90451.4|90426.4|90466|90427.8|90444.6|90412.2|43
1640870560000|2021-12-30 13:22:40|90451.3|90426.3|90460.6|90410.6|90463.4|90426.6|90449.9|90410.6|29
1640870570000|2021-12-30 13:22:50|90448.3|90423.3|90452.9|90402.9|90469.7|90431.8|90439|90397.6|62
1640870580000|2021-12-30 13:23:00|90453.3|90403.3|90447.9|90397.9|90454.4|90418.5|90436|90397.4|62
1640870590000|2021-12-30 13:23:10|90448.3|90398.3|90447.9|90397.9|90454.2|90414.8|90439.6|90397.9|43
1640870600000|2021-12-30 13:23:20|90445.9|90395.9|90448.6|90398.6|90451.3|90412.9|90432.7|90392.3|50
1640870610000|2021-12-30 13:23:30|90436.9|90411.9|90450|90400|90452.1|90417.5|90435.2|90397.8|35
1640870620000|2021-12-30 13:23:40|90449.8|90399.8|90429.3|90404.3|90450|90411|90427.9|90390.7|37
1640870630000|2021-12-30 13:23:50|90441.6|90391.6|90439.8|90389.8|90442.8|90392.8|90439.8|90389.8|30
1640870640000|2021-12-30 13:24:00|90440.9|90390.9|90433.5|90408.5|90446.3|90409.7|90431.5|90385.7|59
1640870650000|2021-12-30 13:24:10|90433.2|90408.2|90419.3|90394.3|90446.5|90409|90415.2|90374|61
1640870660000|2021-12-30 13:24:20|90418.8|90393.8|90430.1|90380.1|90432.5|90394.9|90409.5|90372.3|50
1640870670000|2021-12-30 13:24:30|90430.3|90380.3|90423.5|90373.5|90430.3|90393.2|90411.6|90373.5|18
1640870680000|2021-12-30 13:24:40|90408.7|90383.7|90392.7|90367.7|90426.8|90386.8|90389.2|90355.6|64
1640870690000|2021-12-30 13:24:50|90405.1|90355.1|90405.7|90355.7|90417.3|90376.9|90381.6|90349.5|65
1640870700000|2021-12-30 13:25:00|90406|90356|90409.9|90359.9|90410.1|90360.1|90406|90356|32
1640870710000|2021-12-30 13:25:10|90410.2|90360.2|90411.2|90361.2|90411.6|90361.6|90409|90359|41
1640870720000|2021-12-30 13:25:20|90411.1|90361.1|90398|90373|90411.3|90373|90395.5|90358.2|34
1640870730000|2021-12-30 13:25:30|90410.1|90360.1|90429|90379|90431|90388.5|90409.2|90359.2|55
1640870740000|2021-12-30 13:25:40|90428.7|90378.7|90431|90381|90432|90393.5|90418.5|90377.3|45
1640870750000|2021-12-30 13:25:50|90430.8|90380.8|90431.2|90381.2|90432.5|90382.5|90429.4|90379.4|40
1640870760000|2021-12-30 13:26:00|90431.3|90381.3|90422.1|90372.1|90432|90384.4|90408|90370.3|46
1640870770000|2021-12-30 13:26:10|90422|90372|90427.9|90377.9|90431.9|90390.9|90415.2|90370.9|46
1640870780000|2021-12-30 13:26:20|90429.1|90379.1|90427.4|90377.4|90430.4|90380.4|90425.1|90375.1|36
1640870790000|2021-12-30 13:26:30|90427.9|90377.9|90429.9|90379.9|90430.4|90380.4|90427.2|90377.2|34
1640870800000|2021-12-30 13:26:40|90430.1|90380.1|90427.4|90377.4|90430.1|90380.1|90427.4|90377.4|23
1640870810000|2021-12-30 13:26:50|90427.6|90377.6|90427.5|90377.5|90428.4|90378.4|90427|90377|34
1640870820000|2021-12-30 13:27:00|90430.6|90380.6|90435|90385|90439.5|90398.4|90419.5|90380.6|60
1640870830000|2021-12-30 13:27:10|90434.7|90384.7|90441.6|90391.6|90441.9|90399.8|90424.7|90384.1|41
1640870840000|2021-12-30 13:27:20|90441.7|90391.7|90438.2|90388.2|90442.5|90392.5|90438.2|90388.2|29
1640870850000|2021-12-30 13:27:30|90439.9|90389.9|90439.9|90389.9|90441.4|90391.4|90437.5|90387.5|39
1640870860000|2021-12-30 13:27:40|90439.6|90389.6|90442.4|90392.4|90442.4|90392.4|90439|90389|34
1640870870000|2021-12-30 13:27:50|90442.5|90392.5|90448.6|90398.6|90453.1|90403.1|90442|90392|43
1640870880000|2021-12-30 13:28:00|90448.2|90398.2|90432.7|90407.7|90448.2|90408.5|90432.7|90394.8|30
1640870890000|2021-12-30 13:28:10|90433.4|90408.4|90444.1|90394.1|90444.1|90408.4|90433.4|90392.9|32
1640870900000|2021-12-30 13:28:20|90444.3|90394.3|90444|90394|90445.7|90395.7|90443.2|90393.2|25
1640870910000|2021-12-30 13:28:30|90443.8|90393.8|90448.6|90398.6|90449.6|90399.6|90443.2|90393.2|46
1640870920000|2021-12-30 13:28:40|90448.5|90398.5|90450.7|90400.7|90452|90402|90448.2|90398.2|44
1640870930000|2021-12-30 13:28:50|90451|90401|90446.5|90396.5|90453|90403|90443.8|90393.8|42
1640870940000|2021-12-30 13:29:00|90446.2|90396.2|90447.5|90397.5|90447.7|90397.7|90445.5|90395.5|39
1640870950000|2021-12-30 13:29:10|90448.4|90398.4|90448.4|90398.4|90449.5|90399.5|90448.2|90398.2|21
1640870960000|2021-12-30 13:29:20|90448.5|90398.5|90443.3|90393.3|90448.5|90398.5|90443.3|90393.3|40
1640870970000|2021-12-30 13:29:30|90443.5|90393.5|90445.6|90395.6|90447.1|90409.3|90433.3|90392.9|52
1640870980000|2021-12-30 13:29:40|90445.5|90395.5|90439.8|90389.8|90447.5|90397.5|90439.7|90389.7|50
1640870990000|2021-12-30 13:29:50|90440.5|90390.5|90487.1|90416.9|90495|90420.3|90440.5|90390.5|54
1640871000000|2021-12-30 13:30:00|90496.8|90418.8|90458.5|90408.5|90511.1|90437.5|90453.6|90394.1|78
1640871010000|2021-12-30 13:30:10|90456.4|90406.4|90459.1|90409.1|90462.7|90412.7|90456.4|90406.4|57
1640871020000|2021-12-30 13:30:20|90461.5|90411.5|90471.2|90421.2|90475.9|90425.9|90461.5|90411.5|66
1640871030000|2021-12-30 13:30:30|90471.3|90421.3|90475.4|90425.4|90475.7|90425.7|90466.3|90416.3|69
1640871040000|2021-12-30 13:30:40|90476|90426|90477.5|90427.5|90479.5|90429.5|90469.9|90419.9|52
1640871050000|2021-12-30 13:30:50|90477.7|90427.7|90476.4|90426.4|90480.2|90430.2|90476|90426|41
1640871060000|2021-12-30 13:31:00|90476.6|90426.6|90467.4|90417.4|90476.8|90426.8|90462.8|90412.8|61
1640871070000|2021-12-30 13:31:10|90468.9|90418.9|90469.1|90419.1|90470.3|90420.3|90465.6|90415.6|51
1640871080000|2021-12-30 13:31:20|90468.6|90418.6|90468.7|90418.7|90469.9|90419.9|90468.2|90418.2|36
1640871090000|2021-12-30 13:31:30|90468.8|90418.8|90468.5|90418.5|90470.2|90420.2|90467.5|90417.5|43
1640871100000|2021-12-30 13:31:40|90468.3|90418.3|90467|90417|90470.1|90420.1|90466|90416|51
1640871110000|2021-12-30 13:31:50|90466.5|90416.5|90468.2|90418.2|90468.2|90418.2|90464.9|90414.9|42
1640871120000|2021-12-30 13:32:00|90468.4|90418.4|90469.1|90419.1|90473.9|90423.9|90468.3|90418.3|56
1640871130000|2021-12-30 13:32:10|90469.6|90419.6|90471.7|90421.7|90471.8|90421.8|90468.6|90418.6|62
1640871140000|2021-12-30 13:32:20|90471.9|90421.9|90474.1|90424.1|90474.8|90424.8|90469.9|90419.9|55
1640871150000|2021-12-30 13:32:30|90473|90423|90478|90428|90478.1|90428.1|90472.6|90422.6|55
1640871160000|2021-12-30 13:32:40|90477.9|90427.9|90478.5|90428.5|90478.6|90428.6|90476.2|90426.2|53
1640871170000|2021-12-30 13:32:50|90478.3|90428.3|90487.2|90437.2|90488.6|90438.6|90478.3|90428.3|46
1640871180000|2021-12-30 13:33:00|90487.3|90437.3|90486.4|90436.4|90490.7|90453.1|90463|90425.5|71
1640871190000|2021-12-30 13:33:10|90487.3|90437.3|90492.7|90442.7|90494.4|90451.4|90465.3|90428.6|69
1640871200000|2021-12-30 13:33:20|90492.8|90442.8|90485|90435|90494.3|90447.1|90472.1|90433.8|63
1640871210000|2021-12-30 13:33:30|90485.4|90435.4|90495.5|90445.5|90496.1|90446.1|90485.4|90435.4|47
1640871220000|2021-12-30 13:33:40|90495.6|90445.6|90493.6|90443.6|90502.2|90457.8|90482.8|90442.3|33
1640871230000|2021-12-30 13:33:50|90493.9|90443.9|90497.4|90447.4|90501.6|90459.8|90482.8|90443.9|56
1640871240000|2021-12-30 13:34:00|90497.3|90447.3|90487.8|90437.8|90497.5|90456.3|90472.7|90434.3|50
1640871250000|2021-12-30 13:34:10|90487.7|90437.7|90491.7|90441.7|90493.2|90443.2|90482.2|90432.2|53
1640871260000|2021-12-30 13:34:20|90491.9|90441.9|90490.7|90440.7|90494.1|90455|90479.5|90430.5|53
1640871270000|2021-12-30 13:34:30|90490.5|90440.5|90486.5|90436.5|90490.8|90440.8|90485.7|90435.7|41
1640871280000|2021-12-30 13:34:40|90486.7|90436.7|90488.7|90438.7|90495.3|90445.3|90486.3|90436.3|47
1640871290000|2021-12-30 13:34:50|90489.8|90439.8|90490.5|90440.5|90490.8|90452.5|90475.3|90437.9|40
1640871300000|2021-12-30 13:35:00|90490.7|90440.7|90489.6|90439.6|90490.7|90440.7|90487.5|90437.5|42
1640871310000|2021-12-30 13:35:10|90489.9|90439.9|90487.9|90437.9|90490.4|90440.4|90487.2|90437.2|32
1640871320000|2021-12-30 13:35:20|90488.1|90438.1|90482.7|90457.7|90498|90459|90481.1|90438.1|42
1640871330000|2021-12-30 13:35:30|90482.9|90457.9|90483|90458|90484|90459|90482.5|90457.5|35
1640871340000|2021-12-30 13:35:40|90483.1|90458.1|90502.5|90452.5|90502.5|90465.6|90479.7|90450.7|48
1640871350000|2021-12-30 13:35:50|90502.6|90452.6|90503.8|90453.8|90504|90454|90500.2|90450.2|40
1640871360000|2021-12-30 13:36:00|90503.7|90453.7|90490.8|90440.8|90504.1|90460|90478|90439.7|44
1640871370000|2021-12-30 13:36:10|90490.9|90440.9|90496.2|90446.2|90497|90459.4|90483.1|90440.4|32
1640871380000|2021-12-30 13:36:20|90496.1|90446.1|90501.4|90451.4|90502|90460.7|90484.7|90444.8|51
1640871390000|2021-12-30 13:36:30|90501.8|90451.8|90500.1|90450.1|90503|90453|90500|90450|34
1640871400000|2021-12-30 13:36:40|90500|90450|90494.4|90444.4|90500|90456.1|90476.7|90440.9|41
1640871410000|2021-12-30 13:36:50|90494.1|90444.1|90484.9|90434.9|90494.1|90446.5|90471.1|90433.3|55
1640871420000|2021-12-30 13:37:00|90484.8|90434.8|90478.6|90428.6|90487|90437|90478.6|90428.6|47
1640871430000|2021-12-30 13:37:10|90477.6|90427.6|90481.6|90431.6|90481.8|90444.1|90465.4|90427.6|36
1640871440000|2021-12-30 13:37:20|90481.2|90431.2|90476.9|90426.9|90490.4|90451.8|90459.5|90422.6|58
1640871450000|2021-12-30 13:37:30|90476.7|90426.7|90474.8|90424.8|90477.3|90427.3|90473|90423|44
1640871460000|2021-12-30 13:37:40|90474.4|90424.4|90470.4|90445.4|90481.2|90446.8|90466.4|90423.8|53
1640871470000|2021-12-30 13:37:50|90470.1|90445.1|90463.7|90438.7|90475.9|90447.2|90461|90424.6|60
1640871480000|2021-12-30 13:38:00|90462.9|90437.9|90462.1|90437.1|90463.3|90438.3|90459.8|90434.8|54
1640871490000|2021-12-30 13:38:10|90462.2|90437.2|90460.4|90435.4|90462.6|90437.6|90460|90435|40
1640871500000|2021-12-30 13:38:20|90460.5|90435.5|90477.9|90427.9|90483.6|90445.4|90460.5|90426.4|51
1640871510000|2021-12-30 13:38:30|90478|90428|90474.6|90424.6|90478|90428|90471.2|90421.2|52
1640871520000|2021-12-30 13:38:40|90474.3|90424.3|90475.7|90425.7|90478.6|90428.6|90474.1|90424.1|53
1640871530000|2021-12-30 13:38:50|90475.6|90425.6|90474.8|90424.8|90476.6|90426.6|90474.5|90424.5|45
1640871540000|2021-12-30 13:39:00|90475.1|90425.1|90464.3|90414.3|90475.2|90434.7|90458.1|90414.1|50
1640871550000|2021-12-30 13:39:10|90462.9|90412.9|90450.4|90400.4|90463.7|90415.8|90435.1|90398.3|58
1640871560000|2021-12-30 13:39:20|90450|90400|90452.9|90402.9|90453.5|90403.5|90449.8|90399.8|44
1640871570000|2021-12-30 13:39:30|90454|90404|90449|90399|90456|90419.4|90434.9|90398|42
1640871580000|2021-12-30 13:39:40|90448.4|90398.4|90451.3|90401.3|90451.3|90407.6|90432.6|90392.9|52
1640871590000|2021-12-30 13:39:50|90451.1|90401.1|90450.7|90400.7|90452.1|90402.1|90450.1|90400.1|34
1640871600000|2021-12-30 13:40:00|90450.5|90400.5|90446.6|90396.6|90450.5|90408.5|90432.5|90396.2|37
1640871610000|2021-12-30 13:40:10|90446.5|90396.5|90450|90400|90450.8|90412|90430.8|90392.9|47
1640871620000|2021-12-30 13:40:20|90450.8|90400.8|90450.1|90400.1|90451.3|90401.3|90449.1|90399.1|35
1640871630000|2021-12-30 13:40:30|90449.7|90399.7|90449.6|90399.6|90450.5|90400.5|90448.6|90398.6|16
1640871640000|2021-12-30 13:40:40|90450.7|90400.7|90446.8|90396.8|90451.2|90401.2|90446.8|90396.8|25
1640871650000|2021-12-30 13:40:50|90447.6|90397.6|90450.7|90400.7|90451|90401|90445.8|90395.8|48
1640871660000|2021-12-30 13:41:00|90450.8|90400.8|90452|90402|90452.3|90402.3|90445.5|90395.5|42
1640871670000|2021-12-30 13:41:10|90452.1|90402.1|90458|90408|90458|90408|90451|90401|47
1640871680000|2021-12-30 13:41:20|90457.9|90407.9|90460.9|90410.9|90461.6|90423.3|90448.3|90407.3|40
1640871690000|2021-12-30 13:41:30|90461|90411|90459.8|90409.8|90463.4|90413.4|90456.8|90406.8|46
1640871700000|2021-12-30 13:41:40|90459.7|90409.7|90459.1|90409.1|90461.7|90411.7|90454.4|90404.4|64
1640871710000|2021-12-30 13:41:50|90459.5|90409.5|90460.9|90410.9|90461.7|90411.7|90457.5|90407.5|45
1640871720000|2021-12-30 13:42:00|90461.3|90411.3|90455.2|90405.2|90461.3|90411.3|90454.2|90404.2|47
1640871730000|2021-12-30 13:42:10|90455.4|90405.4|90458.9|90408.9|90459.9|90409.9|90455.2|90405.2|27
1640871740000|2021-12-30 13:42:20|90459.1|90409.1|90462.4|90412.4|90462.5|90412.5|90458.1|90408.1|51
1640871750000|2021-12-30 13:42:30|90462.3|90412.3|90461.7|90411.7|90462.3|90412.3|90460.7|90410.7|29
1640871760000|2021-12-30 13:42:40|90461.8|90411.8|90461.8|90411.8|90462.9|90412.9|90461.7|90411.7|21
1640871770000|2021-12-30 13:42:50|90461.5|90411.5|90459.3|90409.3|90463.3|90413.3|90457.8|90407.8|35
1640871780000|2021-12-30 13:43:00|90459.1|90409.1|90482.9|90432.9|90483.3|90433.3|90458.3|90408.3|62
1640871790000|2021-12-30 13:43:10|90481.1|90431.1|90487.8|90437.8|90488.6|90438.6|90481|90431|56
1640871800000|2021-12-30 13:43:20|90487.2|90437.2|90499.9|90449.9|90502.1|90452.1|90482.7|90432.7|63
1640871810000|2021-12-30 13:43:30|90500|90450|90489.6|90439.6|90501.2|90451.2|90487.9|90437.9|51
1640871820000|2021-12-30 13:43:40|90489.8|90439.8|90498.4|90448.4|90500.7|90450.7|90489.8|90439.8|59
1640871830000|2021-12-30 13:43:50|90498.6|90448.6|90486.3|90436.3|90498.8|90448.8|90485.5|90435.5|48
1640871840000|2021-12-30 13:44:00|90486.4|90436.4|90478.9|90428.9|90486.9|90436.9|90477.8|90427.8|48
1640871850000|2021-12-30 13:44:10|90478.6|90428.6|90480.2|90430.2|90490.2|90440.2|90476.9|90426.9|57
1640871860000|2021-12-30 13:44:20|90481.2|90431.2|90477.2|90427.2|90489.2|90439.2|90476.3|90426.3|60
1640871870000|2021-12-30 13:44:30|90479.1|90429.1|90482.5|90432.5|90488|90438|90479.1|90429.1|47
1640871880000|2021-12-30 13:44:40|90483.5|90433.5|90484.4|90434.4|90484.4|90434.4|90480.1|90430.1|43
1640871890000|2021-12-30 13:44:50|90483.8|90433.8|90481.9|90431.9|90486.9|90436.9|90479|90429|43
1640871900000|2021-12-30 13:45:00|90481.4|90431.4|90471.3|90421.3|90488.4|90438.4|90466.4|90416.4|68
1640871910000|2021-12-30 13:45:10|90471.1|90421.1|90469.2|90419.2|90471.8|90421.8|90469.2|90419.2|39
1640871920000|2021-12-30 13:45:20|90469.3|90419.3|90462|90412|90469.4|90419.4|90459.1|90409.1|61
1640871930000|2021-12-30 13:45:30|90461.9|90411.9|90464.6|90414.6|90466.7|90416.7|90461.9|90411.9|51
1640871940000|2021-12-30 13:45:40|90465|90415|90459.6|90409.6|90465|90415|90456.4|90406.4|57
1640871950000|2021-12-30 13:45:50|90460.5|90410.5|90451.5|90401.5|90461.6|90411.6|90451|90401|68
1640871960000|2021-12-30 13:46:00|90451.7|90401.7|90446.4|90396.4|90452.9|90402.9|90444.2|90394.2|44
1640871970000|2021-12-30 13:46:10|90445.8|90395.8|90439.8|90389.8|90447.8|90399.5|90419.5|90376.8|53
1640871980000|2021-12-30 13:46:20|90440.3|90390.3|90436|90386|90441.2|90391.2|90435.9|90385.9|45
1640871990000|2021-12-30 13:46:30|90434.3|90384.3|90435.3|90385.3|90442.6|90403.9|90418.5|90379.3|45
1640872000000|2021-12-30 13:46:40|90432.3|90382.3|90434.9|90384.9|90441.3|90403.6|90422.1|90376.9|55
1640872010000|2021-12-30 13:46:50|90435.3|90385.3|90433|90383|90435.6|90385.6|90431.5|90381.5|30
1640872020000|2021-12-30 13:47:00|90432.7|90382.7|90431.1|90381.1|90435.6|90385.6|90431|90381|46
1640872030000|2021-12-30 13:47:10|90431.5|90381.5|90429.2|90379.2|90432.2|90382.2|90429.1|90379.1|38
1640872040000|2021-12-30 13:47:20|90429.4|90379.4|90436.2|90386.2|90437.1|90387.1|90429.2|90379.2|40
1640872050000|2021-12-30 13:47:30|90435.8|90385.8|90438.3|90388.3|90439.1|90389.1|90435.3|90385.3|29
1640872060000|2021-12-30 13:47:40|90438.1|90388.1|90438.3|90388.3|90439.2|90389.2|90437.9|90387.9|18
1640872070000|2021-12-30 13:47:50|90438.4|90388.4|90438.2|90388.2|90438.5|90388.5|90437.7|90387.7|24
1640872080000|2021-12-30 13:48:00|90438|90388|90441.9|90391.9|90443.5|90404.6|90429|90388|44
1640872090000|2021-12-30 13:48:10|90442|90392|90442.3|90392.3|90442.9|90392.9|90441.2|90391.2|36
1640872100000|2021-12-30 13:48:20|90442.5|90392.5|90444|90394|90444|90394|90441|90391|31
1640872110000|2021-12-30 13:48:30|90444.1|90394.1|90453.3|90403.3|90453.3|90410.9|90432.2|90393.4|45
1640872120000|2021-12-30 13:48:40|90453.5|90403.5|90455|90405|90457.6|90421|90443.3|90403.5|59
1640872130000|2021-12-30 13:48:50|90455.9|90405.9|90457.1|90407.1|90459.1|90409.1|90452.8|90402.8|42
1640872140000|2021-12-30 13:49:00|90457.3|90407.3|90459.6|90409.6|90461.9|90424.8|90448.1|90406.5|50
1640872150000|2021-12-30 13:49:10|90459.9|90409.9|90461.2|90411.2|90466.7|90424.6|90449.6|90408.5|59
1640872160000|2021-12-30 13:49:20|90461.3|90411.3|90461.6|90411.6|90462.2|90412.2|90460.4|90410.4|43
1640872170000|2021-12-30 13:49:30|90460|90410|90476.8|90426.8|90478.9|90433.8|90452|90410|59
1640872180000|2021-12-30 13:49:40|90477.1|90427.1|90476.3|90426.3|90477.3|90427.3|90475.3|90425.3|41
1640872190000|2021-12-30 13:49:50|90477|90427|90478.9|90428.9|90480.8|90430.8|90475.8|90425.8|64
1640872200000|2021-12-30 13:50:00|90478.1|90428.1|90478.8|90428.8|90480.6|90430.6|90470.9|90420.9|66
1640872210000|2021-12-30 13:50:10|90479|90429|90479.4|90429.4|90483.3|90433.3|90476.8|90426.8|42
1640872220000|2021-12-30 13:50:20|90480.2|90430.2|90485.4|90435.4|90491.4|90441.4|90478.1|90428.1|69
1640872230000|2021-12-30 13:50:30|90486|90436|90489.6|90439.6|90490.1|90440.1|90484.8|90434.8|55
1640872240000|2021-12-30 13:50:40|90490.1|90440.1|90484.6|90434.6|90490.7|90440.7|90481.8|90431.8|51
1640872250000|2021-12-30 13:50:50|90484.9|90434.9|90484.2|90434.2|90491|90454.4|90473.5|90433.2|43
1640872260000|2021-12-30 13:51:00|90484.8|90434.8|90475.4|90425.4|90487|90437|90458.9|90418.8|52
1640872270000|2021-12-30 13:51:10|90474.9|90424.9|90464.4|90439.4|90478.2|90440.5|90463|90422.2|47
1640872280000|2021-12-30 13:51:20|90475.2|90425.2|90476.3|90426.3|90479.8|90429.8|90474|90424|50
1640872290000|2021-12-30 13:51:30|90476.7|90426.7|90468.8|90418.8|90482.5|90432.5|90468.8|90418.8|60
1640872300000|2021-12-30 13:51:40|90464.6|90414.6|90467.7|90417.7|90470.1|90431.9|90455|90411.1|49
1640872310000|2021-12-30 13:51:50|90467.9|90417.9|90467.9|90417.9|90468.5|90418.5|90464.4|90414.4|37
1640872320000|2021-12-30 13:52:00|90459.1|90434.1|90458.9|90433.9|90470.8|90435.1|90455|90418|44
1640872330000|2021-12-30 13:52:10|90458.7|90433.7|90470.7|90420.7|90472.5|90433.7|90457.6|90417.5|38
1640872340000|2021-12-30 13:52:20|90470.8|90420.8|90471.2|90421.2|90471.2|90421.2|90468.6|90418.6|26
1640872350000|2021-12-30 13:52:30|90471.4|90421.4|90475.9|90425.9|90476.7|90426.7|90470.2|90420.2|35
1640872360000|2021-12-30 13:52:40|90474.8|90424.8|90475.3|90425.3|90477.5|90427.5|90474.8|90424.8|22
1640872370000|2021-12-30 13:52:50|90475.2|90425.2|90476.1|90426.1|90476.2|90426.2|90473.2|90423.2|43
1640872380000|2021-12-30 13:53:00|90476.2|90426.2|90472.1|90422.1|90477|90434|90446.7|90414.2|53
1640872390000|2021-12-30 13:53:10|90471.7|90421.7|90478.1|90428.1|90479.3|90440.4|90462.4|90419.9|43
1640872400000|2021-12-30 13:53:20|90478.2|90428.2|90489.7|90439.7|90491.2|90445.9|90470.9|90427.9|46
1640872410000|2021-12-30 13:53:30|90489.3|90439.3|90477.2|90427.2|90489.3|90447|90469.6|90425.4|63
1640872420000|2021-12-30 13:53:40|90477.1|90427.1|90482.8|90432.8|90497.4|90460.8|90467.4|90427|62
1640872430000|2021-12-30 13:53:50|90483|90433|90484.5|90434.5|90485.8|90447.4|90470|90432.9|45
1640872440000|2021-12-30 13:54:00|90484.4|90434.4|90485.8|90460.8|90497.2|90461.2|90477.8|90434.4|43
1640872450000|2021-12-30 13:54:10|90485.6|90460.6|90506.2|90456.2|90508.8|90468.6|90485.5|90443|44
1640872460000|2021-12-30 13:54:20|90509|90459|90497.1|90472.1|90510.7|90473.9|90496.8|90456.1|36
1640872470000|2021-12-30 13:54:30|90496.4|90471.4|90506.7|90456.7|90507.5|90471.4|90494.7|90455.6|33
1640872480000|2021-12-30 13:54:40|90506.6|90456.6|90509.6|90459.6|90509.8|90459.8|90504.7|90454.7|42
1640872490000|2021-12-30 13:54:50|90509.7|90459.7|90506.9|90456.9|90511.2|90461.2|90504|90454|50
1640872500000|2021-12-30 13:55:00|90507.2|90457.2|90496.8|90446.8|90508.5|90458.5|90496.8|90446.8|59
1640872510000|2021-12-30 13:55:10|90495.8|90445.8|90490.7|90440.7|90502.6|90460.6|90477.9|90434.1|72
1640872520000|2021-12-30 13:55:20|90494.8|90444.8|90493.7|90443.7|90501|90469.6|90481.6|90440.4|68
1640872530000|2021-12-30 13:55:30|90491.6|90441.6|90498.4|90448.4|90501.1|90451.1|90491.5|90441.5|50
1640872540000|2021-12-30 13:55:40|90498.1|90448.1|90505.2|90455.2|90506.3|90467.6|90489.7|90441.4|60
1640872550000|2021-12-30 13:55:50|90505.6|90455.6|90502.7|90452.7|90505.8|90467|90488.2|90448.9|58
1640872560000|2021-12-30 13:56:00|90502.8|90452.8|90506.2|90456.2|90506.2|90466.1|90485.8|90447.7|54
1640872570000|2021-12-30 13:56:10|90505.4|90455.4|90502.9|90452.9|90505.7|90459.1|90477.1|90443.2|42
1640872580000|2021-12-30 13:56:20|90502.4|90452.4|90506.2|90481.2|90517.6|90481.2|90492.4|90449.5|64
1640872590000|2021-12-30 13:56:30|90506.4|90481.4|90524.6|90474.6|90531.3|90490.1|90506.4|90469.2|70
1640872600000|2021-12-30 13:56:40|90524.8|90474.8|90510.8|90460.8|90528.1|90478.1|90510.8|90460.8|55
1640872610000|2021-12-30 13:56:50|90510.5|90460.5|90508.2|90458.2|90527.5|90481.6|90506.6|90458.2|72
1640872620000|2021-12-30 13:57:00|90508.7|90458.7|90519.5|90469.5|90528.5|90479.9|90504.9|90457.3|70
1640872630000|2021-12-30 13:57:10|90519|90469|90516.9|90466.9|90520.6|90470.6|90511.9|90461.9|55
1640872640000|2021-12-30 13:57:20|90520.9|90470.9|90529.1|90479.1|90529.1|90479.1|90510.6|90460.6|65
1640872650000|2021-12-30 13:57:30|90527.1|90477.1|90542.6|90492.6|90545|90495|90524.4|90474.4|74
1640872660000|2021-12-30 13:57:40|90542.1|90492.1|90587.7|90537.7|90587.7|90537.7|90536.4|90491.2|73
1640872670000|2021-12-30 13:57:50|90585.7|90535.7|90598|90548|90598|90548|90581.7|90531.7|67
1640872680000|2021-12-30 13:58:00|90598.1|90548.1|90599|90549|90599|90559.7|90580|90530|77
1640872690000|2021-12-30 13:58:10|90598.3|90548.3|90595.6|90545.6|90611.1|90561.1|90595.6|90545.6|70
1640872700000|2021-12-30 13:58:20|90595.2|90545.2|90598.2|90548.2|90608.3|90558.3|90591.1|90541.1|75
1640872710000|2021-12-30 13:58:30|90599.6|90549.6|90629.3|90579.3|90629.8|90586.9|90585.4|90547.8|71
1640872720000|2021-12-30 13:58:40|90628.8|90578.8|90647.2|90597.2|90656.8|90606.8|90628.7|90578.7|68
1640872730000|2021-12-30 13:58:50|90648.6|90598.6|90657.7|90607.7|90661.2|90611.2|90647.7|90597.7|66
1640872740000|2021-12-30 13:59:00|90657.1|90607.1|90639|90589|90658.9|90608.9|90637.5|90587.5|71
1640872750000|2021-12-30 13:59:10|90638.9|90588.9|90648.1|90598.1|90649.1|90599.1|90636.1|90586.1|66
1640872760000|2021-12-30 13:59:20|90648.6|90598.6|90635.9|90585.9|90649.3|90599.3|90634.8|90584.8|67
1640872770000|2021-12-30 13:59:30|90634.9|90584.9|90644.8|90594.8|90644.8|90594.8|90634.8|90584.8|58
1640872780000|2021-12-30 13:59:40|90643.8|90593.8|90647.1|90597.1|90657.3|90607.3|90641.7|90591.7|60
1640872790000|2021-12-30 13:59:50|90647.7|90597.7|90656.4|90606.4|90661.2|90611.2|90641.8|90591.8|68
1640872800000|2021-12-30 14:00:00|90657.1|90607.1|90633.6|90583.6|90657.5|90607.5|90627.2|90577.2|70
1640872810000|2021-12-30 14:00:10|90633.1|90583.1|90642.4|90592.4|90647|90597|90629.9|90579.9|65
1640872820000|2021-12-30 14:00:20|90642.3|90592.3|90658.8|90608.8|90659.7|90609.7|90642.3|90592.3|66
1640872830000|2021-12-30 14:00:30|90659|90609|90669.5|90619.5|90672.6|90622.6|90658|90608|65
1640872840000|2021-12-30 14:00:40|90669.9|90619.9|90688.5|90638.5|90692.6|90642.6|90669.9|90619.9|64
1640872850000|2021-12-30 14:00:50|90688.6|90638.6|90698.7|90648.7|90701.9|90651.9|90688|90638|68
1640872860000|2021-12-30 14:01:00|90699.8|90649.8|90696.1|90646.1|90704.6|90654.6|90687.2|90637.2|73
1640872870000|2021-12-30 14:01:10|90696.9|90646.9|90699|90649|90704.4|90654.4|90694.6|90644.6|63
1640872880000|2021-12-30 14:01:20|90698.5|90648.5|90707.3|90657.3|90710.9|90660.9|90697.2|90647.2|57
1640872890000|2021-12-30 14:01:30|90707.2|90657.2|90700.7|90650.7|90708.4|90658.4|90699.2|90649.2|52
1640872900000|2021-12-30 14:01:40|90700.9|90650.9|90706.7|90656.7|90708.9|90658.9|90698.6|90648.6|55
1640872910000|2021-12-30 14:01:50|90707.1|90657.1|90705.3|90655.3|90709.4|90659.4|90701.3|90651.3|64
1640872920000|2021-12-30 14:02:00|90705.9|90655.9|90710.7|90660.7|90713.9|90663.9|90705.1|90655.1|60
1640872930000|2021-12-30 14:02:10|90709.7|90659.7|90703.9|90653.9|90709.7|90659.7|90699.2|90649.2|57
1640872940000|2021-12-30 14:02:20|90703.6|90653.6|90709.8|90659.8|90710.8|90660.8|90702.9|90652.9|60
1640872950000|2021-12-30 14:02:30|90711.9|90661.9|90694.5|90644.5|90714.9|90664.9|90693.3|90643.3|75
1640872960000|2021-12-30 14:02:40|90693.8|90643.8|90690.5|90640.5|90697.9|90647.9|90688.1|90638.1|62
1640872970000|2021-12-30 14:02:50|90691.2|90641.2|90689.5|90639.5|90693.9|90643.9|90684.9|90634.9|64
1640872980000|2021-12-30 14:03:00|90690|90640|90673.7|90623.7|90690|90640|90671.7|90621.7|71
1640872990000|2021-12-30 14:03:10|90675.5|90625.5|90670.5|90620.5|90675.9|90625.9|90669.1|90619.1|58
1640873000000|2021-12-30 14:03:20|90670.6|90620.6|90674.8|90624.8|90675.5|90625.5|90668.9|90618.9|50
1640873010000|2021-12-30 14:03:30|90674.2|90624.2|90667.6|90617.6|90675.6|90625.6|90665.6|90615.6|51
1640873020000|2021-12-30 14:03:40|90667.8|90617.8|90669.2|90619.2|90670.1|90620.1|90665.2|90615.2|47
1640873030000|2021-12-30 14:03:50|90668.8|90618.8|90670.3|90620.3|90672.8|90622.8|90668.8|90618.8|48
1640873040000|2021-12-30 14:04:00|90670.7|90620.7|90679.4|90629.4|90682.7|90632.7|90670.7|90620.7|55
1640873050000|2021-12-30 14:04:10|90679.2|90629.2|90678|90628|90680.5|90630.5|90676.3|90626.3|46
1640873060000|2021-12-30 14:04:20|90677.7|90627.7|90678|90628|90682.6|90632.6|90676.9|90626.9|50
1640873070000|2021-12-30 14:04:30|90679.2|90629.2|90681.6|90631.6|90684.2|90634.2|90679.2|90629.2|43
1640873080000|2021-12-30 14:04:40|90682.5|90632.5|90681.8|90631.8|90685.5|90642.5|90667.5|90629.2|49
1640873090000|2021-12-30 14:04:50|90681.7|90631.7|90677.1|90627.1|90682.7|90636.7|90661.7|90624.7|46
1640873100000|2021-12-30 14:05:00|90677.3|90627.3|90672.3|90622.3|90679.1|90629.1|90672.2|90622.2|48
1640873110000|2021-12-30 14:05:10|90672.1|90622.1|90665.5|90615.5|90675.3|90625.3|90665.5|90615.5|30
1640873120000|2021-12-30 14:05:20|90665.8|90615.8|90654.3|90604.3|90666.1|90619.8|90642.8|90604.3|50
1640873130000|2021-12-30 14:05:30|90653.2|90603.2|90652.6|90602.6|90654.2|90617.7|90640.4|90598.8|47
1640873140000|2021-12-30 14:05:40|90652.5|90602.5|90652.2|90602.2|90652.8|90614.5|90637.2|90597.6|44
1640873150000|2021-12-30 14:05:50|90652.4|90602.4|90663.2|90613.2|90663.2|90619.8|90643.9|90602.4|47
1640873160000|2021-12-30 14:06:00|90662.2|90612.2|90651.6|90601.6|90662.9|90617.9|90641.8|90599.8|44
1640873170000|2021-12-30 14:06:10|90651.2|90601.2|90646.5|90596.5|90661.7|90620.1|90636.7|90586.7|66
1640873180000|2021-12-30 14:06:20|90646.1|90596.1|90631.6|90581.6|90646.9|90596.9|90630.9|90580.9|54
1640873190000|2021-12-30 14:06:30|90628.6|90578.6|90604.7|90554.7|90628.6|90578.6|90598.1|90551.8|67
1640873200000|2021-12-30 14:06:40|90603.1|90553.1|90604.7|90554.7|90606|90556|90603.1|90553.1|30
1640873210000|2021-12-30 14:06:50|90603|90553|90619.2|90569.2|90619.2|90573.1|90598.1|90552.8|49
1640873220000|2021-12-30 14:07:00|90619.5|90569.5|90628.1|90578.1|90630.4|90586.5|90611.5|90568.1|48
1640873230000|2021-12-30 14:07:10|90629.7|90579.7|90624.5|90574.5|90631.3|90581.3|90623.3|90573.3|60
1640873240000|2021-12-30 14:07:20|90623.9|90573.9|90604.8|90554.8|90624.1|90584.7|90600.4|90554.1|58
1640873250000|2021-12-30 14:07:30|90606.4|90556.4|90604.4|90554.4|90608.8|90558.8|90602.5|90552.5|38
1640873260000|2021-12-30 14:07:40|90603.5|90553.5|90601|90551|90605.4|90555.4|90599|90549|38
1640873270000|2021-12-30 14:07:50|90600.9|90550.9|90591.5|90541.5|90601.1|90551.1|90587.4|90537.4|49
1640873280000|2021-12-30 14:08:00|90591.9|90541.9|90552.4|90527.4|90595.6|90545.6|90552.4|90523.6|46
1640873290000|2021-12-30 14:08:10|90556.2|90506.2|90555.7|90505.7|90557.9|90507.9|90554|90504|49
1640873300000|2021-12-30 14:08:20|90556.1|90506.1|90560.8|90510.8|90560.8|90510.8|90554.6|90504.6|36
1640873310000|2021-12-30 14:08:30|90565.4|90515.4|90579.5|90529.5|90585.7|90535.7|90554.3|90515.4|68
1640873320000|2021-12-30 14:08:40|90577.3|90527.3|90573.6|90523.6|90578.7|90528.7|90571.8|90521.8|38
1640873330000|2021-12-30 14:08:50|90573.7|90523.7|90552.3|90502.3|90574|90524|90550.6|90500.6|51
1640873340000|2021-12-30 14:09:00|90551.5|90501.5|90546.2|90496.2|90551.9|90512.3|90537.3|90495.1|57
1640873350000|2021-12-30 14:09:10|90545.9|90495.9|90535.6|90485.6|90549|90499|90535.1|90485.1|59
1640873360000|2021-12-30 14:09:20|90535.4|90485.4|90513.5|90463.5|90538.2|90488.2|90512.8|90462.8|60
1640873370000|2021-12-30 14:09:30|90514.9|90464.9|90514|90464|90518.2|90468.2|90513.7|90463.7|32
1640873380000|2021-12-30 14:09:40|90514.3|90464.3|90504.5|90454.5|90515.6|90465.6|90503.2|90453.2|43
1640873390000|2021-12-30 14:09:50|90504.4|90454.4|90498.7|90448.7|90506.9|90456.9|90497.7|90447.7|39
1640873400000|2021-12-30 14:10:00|90498.8|90448.8|90500.8|90450.8|90501.8|90451.8|90497.9|90447.9|41
1640873410000|2021-12-30 14:10:10|90501|90451|90493.8|90443.8|90503.2|90454.4|90479.4|90441.8|37
1640873420000|2021-12-30 14:10:20|90493.7|90443.7|90496.3|90446.3|90496.3|90451.5|90473.7|90434.7|50
1640873430000|2021-12-30 14:10:30|90492.5|90442.5|90496.2|90446.2|90496.9|90455.2|90478.8|90442|45
1640873440000|2021-12-30 14:10:40|90496.3|90446.3|90521|90471|90529|90489.1|90485.3|90445.7|60
1640873450000|2021-12-30 14:10:50|90521.3|90471.3|90505.7|90455.7|90533|90485.8|90505.7|90455.7|65
1640873460000|2021-12-30 14:11:00|90511.4|90461.4|90507.4|90457.4|90520.8|90480.7|90502.9|90457.4|75
1640873470000|2021-12-30 14:11:10|90507.8|90457.8|90497.2|90472.2|90515|90479.7|90485|90442.2|75
1640873480000|2021-12-30 14:11:20|90495.3|90470.3|90496.7|90446.7|90510.6|90471.3|90491.3|90445.7|47
1640873490000|2021-12-30 14:11:30|90498|90448|90480.5|90455.5|90499|90455.5|90480.5|90436.8|46
1640873500000|2021-12-30 14:11:40|90480.3|90455.3|90483.2|90433.2|90495.5|90455.6|90476|90433.2|56
1640873510000|2021-12-30 14:11:50|90483.6|90433.6|90490|90440|90490|90448.5|90469.5|90433.6|38
1640873520000|2021-12-30 14:12:00|90487.5|90437.5|90491.9|90441.9|90493|90443|90483|90433|48
1640873530000|2021-12-30 14:12:10|90490.7|90440.7|90498|90448|90500.1|90450.1|90485.7|90435.7|47
1640873540000|2021-12-30 14:12:20|90497.4|90447.4|90511.6|90461.6|90517.9|90478.1|90492.3|90447.2|67
1640873550000|2021-12-30 14:12:30|90512.1|90462.1|90517|90467|90519|90469|90511.7|90461.7|44
1640873560000|2021-12-30 14:12:40|90517.3|90467.3|90520|90470|90520.7|90470.7|90516.4|90466.4|44
1640873570000|2021-12-30 14:12:50|90519|90469|90521.7|90471.7|90522.6|90472.6|90519|90469|23
1640873580000|2021-12-30 14:13:00|90521.9|90471.9|90521|90471|90526.5|90476.5|90521|90471|37
1640873590000|2021-12-30 14:13:10|90522.4|90472.4|90521.8|90471.8|90523.5|90473.5|90521.1|90471.1|19
1640873600000|2021-12-30 14:13:20|90522.2|90472.2|90505.3|90455.3|90523.1|90483.2|90501.8|90451.8|54
1640873610000|2021-12-30 14:13:30|90504.5|90454.5|90478.2|90428.2|90504.5|90454.5|90472.2|90427.7|52
1640873620000|2021-12-30 14:13:40|90477.8|90427.8|90476.3|90426.3|90479.6|90429.6|90476.1|90426.1|40
1640873630000|2021-12-30 14:13:50|90475.4|90425.4|90485.6|90435.6|90485.6|90435.6|90475.3|90425.3|35
1640873640000|2021-12-30 14:14:00|90485.7|90435.7|90478.8|90428.8|90492|90448.3|90473.3|90428.8|60
1640873650000|2021-12-30 14:14:10|90459.4|90434.4|90468.4|90418.4|90469.5|90434.4|90456.8|90413.8|57
1640873660000|2021-12-30 14:14:20|90468.1|90418.1|90466.9|90416.9|90468.8|90418.8|90466.8|90416.8|24
1640873670000|2021-12-30 14:14:30|90467.2|90417.2|90461.8|90411.8|90468.1|90418.1|90460.6|90410.6|38
1640873680000|2021-12-30 14:14:40|90461.7|90411.7|90464|90414|90465.6|90415.6|90459.4|90409.4|29
1640873690000|2021-12-30 14:14:50|90463.4|90413.4|90448|90398|90463.7|90421.7|90434.9|90396.2|48
1640873700000|2021-12-30 14:15:00|90449.5|90399.5|90455.6|90405.6|90455.8|90413.7|90438.7|90396.4|45
1640873710000|2021-12-30 14:15:10|90455.4|90405.4|90454.7|90404.7|90455.7|90405.7|90453.6|90403.6|24
1640873720000|2021-12-30 14:15:20|90454.6|90404.6|90451.8|90401.8|90455.2|90405.2|90450.9|90400.9|24
1640873730000|2021-12-30 14:15:30|90450.6|90400.6|90451.9|90401.9|90452.9|90402.9|90450.3|90400.3|23
1640873740000|2021-12-30 14:15:40|90452|90402|90456|90406|90457.9|90420.1|90444.4|90401.7|32
1640873750000|2021-12-30 14:15:50|90456.6|90406.6|90447.8|90397.8|90457.2|90407.2|90447.8|90397.8|36
1640873760000|2021-12-30 14:16:00|90443.6|90393.6|90458.3|90408.3|90458.3|90421|90443.6|90393.6|57
1640873770000|2021-12-30 14:16:10|90457.4|90407.4|90463.6|90413.6|90463.9|90413.9|90456.4|90406.4|56
1640873780000|2021-12-30 14:16:20|90464|90414|90466.2|90416.2|90467.8|90417.8|90462.4|90412.4|35
1640873790000|2021-12-30 14:16:30|90466.8|90416.8|90479.1|90429.1|90480.8|90441.4|90457.3|90415.1|67
1640873800000|2021-12-30 14:16:40|90478.9|90428.9|90472.6|90422.6|90478.9|90428.9|90468.9|90418.9|55
1640873810000|2021-12-30 14:16:50|90473.8|90423.8|90483.7|90433.7|90485.3|90435.3|90473.4|90423.4|50
1640873820000|2021-12-30 14:17:00|90483.4|90433.4|90497|90447|90499.6|90461.6|90480.9|90432.4|39
1640873830000|2021-12-30 14:17:10|90496.5|90446.5|90495.5|90445.5|90496.5|90446.5|90493|90443|36
1640873840000|2021-12-30 14:17:20|90495.2|90445.2|90491.3|90441.3|90498.2|90461.1|90479.4|90440.1|57
1640873850000|2021-12-30 14:17:30|90491.7|90441.7|90493|90443|90494|90449.4|90474.4|90435.1|59
1640873860000|2021-12-30 14:17:40|90492.5|90442.5|90490.2|90440.2|90492.7|90442.7|90489.5|90439.5|40
1640873870000|2021-12-30 14:17:50|90490.9|90440.9|90495.9|90445.9|90497.2|90447.2|90486.4|90436.4|38
1640873880000|2021-12-30 14:18:00|90494.8|90444.8|90493.5|90443.5|90495.6|90445.6|90493.5|90443.5|36
1640873890000|2021-12-30 14:18:10|90493.3|90443.3|90489.5|90439.5|90493.3|90443.3|90489.5|90439.5|27
1640873900000|2021-12-30 14:18:20|90489.3|90439.3|90480.2|90430.2|90494.2|90444.2|90480.2|90430.2|48
1640873910000|2021-12-30 14:18:30|90482.4|90432.4|90488.8|90438.8|90489.3|90439.3|90479.3|90429.3|43
1640873920000|2021-12-30 14:18:40|90489|90439|90486.6|90436.6|90489|90439|90486.5|90436.5|28
1640873930000|2021-12-30 14:18:50|90487|90437|90481.9|90431.9|90487.6|90437.6|90479.2|90429.2|36
1640873940000|2021-12-30 14:19:00|90482.4|90432.4|90471.7|90446.7|90486.8|90446.7|90471.7|90427.6|35
1640873950000|2021-12-30 14:19:10|90471|90446|90483.6|90433.6|90483.7|90446.6|90470.3|90424.3|46
1640873960000|2021-12-30 14:19:20|90482.4|90432.4|90476.4|90426.4|90482.4|90441.4|90464.3|90423.4|55
1640873970000|2021-12-30 14:19:30|90475.7|90425.7|90479.8|90429.8|90481.1|90431.1|90475.7|90425.7|53
1640873980000|2021-12-30 14:19:40|90477.7|90427.7|90465.5|90440.5|90480.4|90442.9|90461.3|90426.3|51
1640873990000|2021-12-30 14:19:50|90478.8|90428.8|90476|90426|90480.5|90430.5|90474|90424|47
1640874000000|2021-12-30 14:20:00|90475.6|90425.6|90475.3|90425.3|90477|90427|90472.4|90422.4|41
1640874010000|2021-12-30 14:20:10|90475.4|90425.4|90460.8|90410.8|90475.4|90425.4|90443.7|90405.9|51
1640874020000|2021-12-30 14:20:20|90458.6|90408.6|90458.9|90408.9|90462.1|90412.1|90458.3|90408.3|47
1640874030000|2021-12-30 14:20:30|90459.9|90409.9|90442.3|90417.3|90459.9|90419|90440.9|90403.6|32
1640874040000|2021-12-30 14:20:40|90442.2|90417.2|90462.4|90412.4|90463.7|90421.8|90442.1|90408.9|42
1640874050000|2021-12-30 14:20:50|90462.5|90412.5|90461.4|90411.4|90472.4|90433.4|90453.7|90410.8|56
1640874060000|2021-12-30 14:21:00|90461.2|90411.2|90457.4|90407.4|90467.4|90430.8|90448.4|90405.7|59
1640874070000|2021-12-30 14:21:10|90457.3|90407.3|90465.8|90415.8|90475.9|90433.7|90455.9|90406.8|51
1640874080000|2021-12-30 14:21:20|90466|90416|90464.8|90414.8|90471.8|90421.8|90462.8|90412.8|51
1640874090000|2021-12-30 14:21:30|90464.7|90414.7|90462.5|90412.5|90466.4|90416.4|90457.5|90407.5|46
1640874100000|2021-12-30 14:21:40|90462.8|90412.8|90467.5|90417.5|90472.3|90432.3|90454.3|90412.8|57
1640874110000|2021-12-30 14:21:50|90467.8|90417.8|90465.5|90415.5|90468|90418|90464|90414|33
1640874120000|2021-12-30 14:22:00|90465|90415|90463.1|90413.1|90465.5|90415.5|90462.2|90412.2|28
1640874130000|2021-12-30 14:22:10|90463.2|90413.2|90468.8|90418.8|90469.7|90429.2|90454.2|90408|51
1640874140000|2021-12-30 14:22:20|90468.7|90418.7|90451.6|90426.6|90473.3|90426.8|90451.6|90413.3|40
1640874150000|2021-12-30 14:22:30|90453.2|90428.2|90479.5|90429.5|90479.5|90429.5|90453.2|90413.3|54
1640874160000|2021-12-30 14:22:40|90479.8|90429.8|90471.2|90421.2|90479.8|90429.8|90470.2|90420.2|35
1640874170000|2021-12-30 14:22:50|90471.6|90421.6|90465.6|90415.6|90471.9|90421.9|90465.6|90415.6|35
1640874180000|2021-12-30 14:23:00|90465.9|90415.9|90462|90412|90470.3|90420.3|90458.4|90408.4|39
1640874190000|2021-12-30 14:23:10|90461.4|90411.4|90463|90413|90463.1|90413.1|90460.3|90410.3|37
1640874200000|2021-12-30 14:23:20|90463.4|90413.4|90463.4|90413.4|90463.6|90413.6|90462.1|90412.1|19
1640874210000|2021-12-30 14:23:30|90464|90414|90466|90416|90466|90416|90464|90414|18
1640874220000|2021-12-30 14:23:40|90465.6|90415.6|90461.6|90411.6|90466.3|90430.2|90446.2|90409.9|44
1640874230000|2021-12-30 14:23:50|90460.6|90410.6|90459.1|90409.1|90466.9|90422.1|90444.7|90406.8|53
1640874240000|2021-12-30 14:24:00|90458.9|90408.9|90460.8|90410.8|90461.4|90411.4|90458.9|90408.9|33
1640874250000|2021-12-30 14:24:10|90460.2|90410.2|90465.7|90415.7|90466.6|90429.2|90452|90409|40
1640874260000|2021-12-30 14:24:20|90465.6|90415.6|90466.4|90416.4|90466.7|90416.7|90465.2|90415.2|23
1640874270000|2021-12-30 14:24:30|90466.2|90416.2|90468.4|90418.4|90469|90419|90465.5|90415.5|25
1640874280000|2021-12-30 14:24:40|90468.3|90418.3|90459.7|90409.7|90469|90420.1|90445.1|90406|59
1640874290000|2021-12-30 14:24:50|90459.6|90409.6|90457.3|90407.3|90468.7|90422.9|90447.9|90407.1|51
1640874300000|2021-12-30 14:25:00|90458.8|90408.8|90481.1|90431.1|90487.2|90437.2|90451.9|90406|73
1640874310000|2021-12-30 14:25:10|90481.5|90431.5|90477.6|90427.6|90492.8|90442.8|90456.1|90420|56
1640874320000|2021-12-30 14:25:20|90471.1|90421.1|90470.3|90420.3|90480.2|90430.2|90467.4|90417.4|42
1640874330000|2021-12-30 14:25:30|90470.5|90420.5|90476.3|90426.3|90481.7|90431.7|90470.5|90420.5|43
1640874340000|2021-12-30 14:25:40|90476.4|90426.4|90476.3|90426.3|90476.8|90426.8|90473.6|90423.6|37
1640874350000|2021-12-30 14:25:50|90476|90426|90468.2|90418.2|90476|90433|90457.4|90418.1|41
1640874360000|2021-12-30 14:26:00|90468.1|90418.1|90475.3|90425.3|90482.8|90432.8|90466.5|90416.5|41
1640874370000|2021-12-30 14:26:10|90476.1|90426.1|90441.7|90391.7|90479.3|90429.3|90429.5|90389.6|43
1640874380000|2021-12-30 14:26:20|90441.9|90391.9|90441.4|90391.4|90442.1|90392.1|90438.9|90388.9|37
1640874390000|2021-12-30 14:26:30|90441.9|90391.9|90460.6|90410.6|90466.4|90416.4|90439.7|90389.7|58
1640874400000|2021-12-30 14:26:40|90461|90411|90449.7|90399.7|90461.6|90411.6|90449.7|90399.7|66
1640874410000|2021-12-30 14:26:50|90453.2|90403.2|90449|90399|90462|90413.4|90438.4|90391.4|58
1640874420000|2021-12-30 14:27:00|90448.2|90398.2|90445.6|90395.6|90448.5|90398.5|90439.2|90389.2|48
1640874430000|2021-12-30 14:27:10|90445.9|90395.9|90450.1|90400.1|90450.9|90400.9|90432.6|90382.6|53
1640874440000|2021-12-30 14:27:20|90450.8|90400.8|90430.9|90380.9|90451.8|90401.8|90427|90377|47
1640874450000|2021-12-30 14:27:30|90430.5|90380.5|90430.6|90380.6|90441|90391|90427.2|90377.2|61
1640874460000|2021-12-30 14:27:40|90430|90380|90420.6|90370.6|90431.7|90381.7|90418.4|90368.4|49
1640874470000|2021-12-30 14:27:50|90420.9|90370.9|90420.3|90370.3|90422.1|90372.1|90419.3|90369.3|22
1640874480000|2021-12-30 14:28:00|90419.8|90369.8|90431.3|90381.3|90431.3|90393.7|90418.7|90369.7|26
1640874490000|2021-12-30 14:28:10|90433.3|90383.3|90440.9|90390.9|90441.1|90391.1|90433.3|90383.3|63
1640874500000|2021-12-30 14:28:20|90440.1|90390.1|90443.3|90393.3|90443.6|90393.6|90439.1|90389.1|58
1640874510000|2021-12-30 14:28:30|90439.7|90389.7|90439.9|90389.9|90440.8|90390.8|90433.6|90383.6|43
1640874520000|2021-12-30 14:28:40|90439.2|90389.2|90429.2|90379.2|90439.2|90389.2|90427.1|90377.1|36
1640874530000|2021-12-30 14:28:50|90429|90379|90446.4|90396.4|90446.5|90396.5|90428.7|90378.7|62
1640874540000|2021-12-30 14:29:00|90444.6|90394.6|90428.4|90378.4|90449.3|90399.3|90424.9|90374.9|59
1640874550000|2021-12-30 14:29:10|90429.2|90379.2|90426.2|90376.2|90439.8|90389.8|90424.2|90374.2|52
1640874560000|2021-12-30 14:29:20|90426.6|90376.6|90421.8|90371.8|90434.9|90384.9|90420.5|90370.5|53
1640874570000|2021-12-30 14:29:30|90421.6|90371.6|90425.1|90375.1|90425.1|90375.1|90419.6|90369.6|44
1640874580000|2021-12-30 14:29:40|90425.3|90375.3|90428.9|90378.9|90430.5|90380.5|90423.4|90373.4|50
1640874590000|2021-12-30 14:29:50|90428.8|90378.8|90418.9|90368.9|90429.6|90379.6|90417.2|90367.2|46
1640874600000|2021-12-30 14:30:00|90419.1|90369.1|90425.2|90375.2|90428.7|90386|90410|90366.5|60
1640874610000|2021-12-30 14:30:10|90426|90376|90421.4|90371.4|90426.6|90376.6|90420.9|90370.9|49
1640874620000|2021-12-30 14:30:20|90422.9|90372.9|90405.3|90355.3|90423|90373|90387.6|90337.6|67
1640874630000|2021-12-30 14:30:30|90405.2|90355.2|90382.3|90332.3|90411.2|90361.2|90377|90327|55
1640874640000|2021-12-30 14:30:40|90381.1|90331.1|90386.7|90336.7|90390|90340|90376.9|90326.9|62
1640874650000|2021-12-30 14:30:50|90386.9|90336.9|90368.7|90318.7|90387.4|90337.9|90353.2|90318|59
1640874660000|2021-12-30 14:31:00|90366|90316|90379.8|90329.8|90383|90333|90363.4|90313.4|62
1640874670000|2021-12-30 14:31:10|90379.7|90329.7|90367.9|90317.9|90380.1|90332.4|90350.6|90312.6|58
1640874680000|2021-12-30 14:31:20|90368.8|90318.8|90362.8|90312.8|90372|90328.4|90351.6|90312.6|47
1640874690000|2021-12-30 14:31:30|90362.5|90312.5|90361.5|90311.5|90366.9|90316.9|90361|90311|59
1640874700000|2021-12-30 14:31:40|90362.2|90312.2|90363.8|90313.8|90365.1|90315.1|90361.6|90311.6|52
1640874710000|2021-12-30 14:31:50|90363.9|90313.9|90362.7|90312.7|90363.9|90313.9|90361|90311|53
1640874720000|2021-12-30 14:32:00|90362.8|90312.8|90377.9|90327.9|90378.6|90328.6|90359.6|90309.6|62
1640874730000|2021-12-30 14:32:10|90377.6|90327.6|90364.7|90314.7|90386|90336|90362.3|90312.3|67
1640874740000|2021-12-30 14:32:20|90369|90319|90364.4|90314.4|90374.8|90324.8|90363.8|90313.8|66
1640874750000|2021-12-30 14:32:30|90364.9|90314.9|90363.9|90313.9|90373.9|90336.1|90349.6|90310.7|69
1640874760000|2021-12-30 14:32:40|90363.4|90313.4|90338.5|90313.5|90364.5|90322.9|90338.5|90303.6|73
1640874770000|2021-12-30 14:32:50|90337.2|90312.2|90359.9|90309.9|90364.3|90317.9|90333.7|90295.1|64
1640874780000|2021-12-30 14:33:00|90359.8|90309.8|90358.3|90308.3|90362.1|90312.1|90353.1|90303.1|61
1640874790000|2021-12-30 14:33:10|90358.2|90308.2|90358.1|90308.1|90370.9|90320.9|90354|90304|61
1640874800000|2021-12-30 14:33:20|90363.7|90313.7|90352.8|90302.8|90365.8|90319.9|90344.1|90297.8|72
1640874810000|2021-12-30 14:33:30|90353.7|90303.7|90357.3|90307.3|90364.5|90328.1|90353.1|90303.3|60
1640874820000|2021-12-30 14:33:40|90357.1|90307.1|90357.7|90307.7|90358.5|90308.5|90354.8|90304.8|46
1640874830000|2021-12-30 14:33:50|90357.8|90307.8|90398.9|90348.9|90399.9|90349.9|90352.5|90302.5|66
1640874840000|2021-12-30 14:34:00|90397.9|90347.9|90414.1|90364.1|90417.5|90367.5|90397.9|90347.9|78
1640874850000|2021-12-30 14:34:10|90414.2|90364.2|90410.7|90360.7|90425.6|90375.6|90410.5|90360.5|67
1640874860000|2021-12-30 14:34:20|90410.9|90360.9|90392.9|90342.9|90410.9|90360.9|90389.5|90339.5|59
1640874870000|2021-12-30 14:34:30|90393|90343|90400.9|90350.9|90403.3|90353.3|90393|90343|52
1640874880000|2021-12-30 14:34:40|90400.2|90350.2|90383|90333|90400.6|90350.6|90364.6|90314.6|73
1640874890000|2021-12-30 14:34:50|90383.3|90333.3|90365.9|90315.9|90383.3|90333.3|90365.9|90315.9|62
1640874900000|2021-12-30 14:35:00|90366.3|90316.3|90391.1|90341.1|90393.7|90343.7|90363|90313|72
1640874910000|2021-12-30 14:35:10|90393|90343|90404.2|90354.2|90410.5|90360.5|90386.7|90336.7|61
1640874920000|2021-12-30 14:35:20|90401.6|90351.6|90410.6|90360.6|90411.5|90361.5|90400|90350|51
1640874930000|2021-12-30 14:35:30|90411.1|90361.1|90419|90369|90419.7|90369.7|90402|90352|65
1640874940000|2021-12-30 14:35:40|90419.1|90369.1|90405.4|90355.4|90422.5|90372.5|90405.4|90355.4|65
1640874950000|2021-12-30 14:35:50|90405.3|90355.3|90406.9|90356.9|90407.7|90357.7|90401.4|90351.4|52
1640874960000|2021-12-30 14:36:00|90406.5|90356.5|90405.8|90355.8|90407.2|90357.2|90394.8|90344.8|57
1640874970000|2021-12-30 14:36:10|90406|90356|90399.9|90349.9|90406.6|90356.6|90399.8|90349.8|54
1640874980000|2021-12-30 14:36:20|90400.1|90350.1|90405.5|90355.5|90405.9|90355.9|90396.8|90346.8|59
1640874990000|2021-12-30 14:36:30|90404.9|90354.9|90405.3|90355.3|90408.4|90358.4|90404.7|90354.7|52
1640875000000|2021-12-30 14:36:40|90405|90355|90407.3|90357.3|90407.3|90357.3|90404.5|90354.5|37
1640875010000|2021-12-30 14:36:50|90408.4|90358.4|90406.6|90356.6|90410.9|90360.9|90406.6|90356.6|46
1640875020000|2021-12-30 14:37:00|90406.4|90356.4|90406.8|90356.8|90408.3|90358.3|90401.8|90351.8|52
1640875030000|2021-12-30 14:37:10|90406.2|90356.2|90410.9|90360.9|90411.3|90361.3|90405.6|90355.6|41
1640875040000|2021-12-30 14:37:20|90411|90361|90406.2|90356.2|90411|90361|90404.5|90354.5|47
1640875050000|2021-12-30 14:37:30|90406.4|90356.4|90402.1|90352.1|90406.5|90356.5|90397|90347|57
1640875060000|2021-12-30 14:37:40|90403|90353|90381.4|90331.4|90403|90353|90381.4|90331.4|66
1640875070000|2021-12-30 14:37:50|90381.1|90331.1|90386.9|90336.9|90388|90338|90378.6|90328.6|44
1640875080000|2021-12-30 14:38:00|90385.4|90335.4|90378.6|90328.6|90385.4|90335.4|90378.6|90328.6|40
1640875090000|2021-12-30 14:38:10|90378.8|90328.8|90379.1|90329.1|90380.1|90330.1|90378.6|90328.6|51
1640875100000|2021-12-30 14:38:20|90378.6|90328.6|90373.9|90323.9|90378.6|90328.6|90373.6|90323.6|47
1640875110000|2021-12-30 14:38:30|90374.2|90324.2|90373.8|90323.8|90374.2|90324.2|90370.6|90320.6|36
1640875120000|2021-12-30 14:38:40|90373.5|90323.5|90371.5|90321.5|90373.8|90323.8|90371.2|90321.2|39
1640875130000|2021-12-30 14:38:50|90371.6|90321.6|90347.1|90297.1|90371.8|90321.8|90346.3|90296.3|61
1640875140000|2021-12-30 14:39:00|90347.3|90297.3|90340.2|90290.2|90347.3|90297.3|90336.6|90286.6|52
1640875150000|2021-12-30 14:39:10|90338.2|90288.2|90339.3|90289.3|90339.5|90289.5|90338.1|90288.1|35
1640875160000|2021-12-30 14:39:20|90339.4|90289.4|90336.9|90286.9|90340.3|90290.3|90336.8|90286.8|32
1640875170000|2021-12-30 14:39:30|90336.7|90286.7|90326.3|90276.3|90337.2|90287.2|90325.2|90275.2|50
1640875180000|2021-12-30 14:39:40|90324.3|90274.3|90303.3|90253.3|90325.4|90275.4|90302.1|90252.1|69
1640875190000|2021-12-30 14:39:50|90303.5|90253.5|90309|90259|90309|90259|90303.5|90253.5|36
1640875200000|2021-12-30 14:40:00|90308.3|90258.3|90329.2|90279.2|90333|90283|90308.3|90258.3|53
1640875210000|2021-12-30 14:40:10|90329.8|90279.8|90333.3|90283.3|90338.4|90288.4|90329.5|90279.5|61
1640875220000|2021-12-30 14:40:20|90332.3|90282.3|90339.4|90289.4|90343.7|90293.7|90331.9|90281.9|75
1640875230000|2021-12-30 14:40:30|90338.5|90288.5|90339|90289|90340.7|90290.7|90338.4|90288.4|35
1640875240000|2021-12-30 14:40:40|90339.1|90289.1|90345.1|90295.1|90352.5|90302.5|90338.8|90288.8|50
1640875250000|2021-12-30 14:40:50|90346.5|90296.5|90337.2|90287.2|90347.7|90297.7|90334.6|90284.6|64
1640875260000|2021-12-30 14:41:00|90337.1|90287.1|90337.4|90287.4|90338.5|90288.5|90336.7|90286.7|38
1640875270000|2021-12-30 14:41:10|90337.5|90287.5|90337|90287|90337.9|90287.9|90336.7|90286.7|19
1640875280000|2021-12-30 14:41:20|90337.8|90287.8|90340.2|90290.2|90340.6|90290.6|90336.7|90286.7|23
1640875290000|2021-12-30 14:41:30|90339.8|90289.8|90347.4|90297.4|90347.4|90297.4|90338.9|90288.9|23
1640875300000|2021-12-30 14:41:40|90347.7|90297.7|90343.9|90293.9|90348.1|90298.1|90343.3|90293.3|45
1640875310000|2021-12-30 14:41:50|90344.1|90294.1|90345.6|90295.6|90345.6|90295.6|90342.6|90292.6|39
1640875320000|2021-12-30 14:42:00|90345.4|90295.4|90346.1|90296.1|90346.8|90296.8|90337.4|90287.4|46
1640875330000|2021-12-30 14:42:10|90346|90296|90348.5|90298.5|90348.7|90298.7|90344.7|90294.7|28
1640875340000|2021-12-30 14:42:20|90349.2|90299.2|90342.2|90292.2|90351.5|90301.5|90340.3|90290.3|49
1640875350000|2021-12-30 14:42:30|90341.9|90291.9|90347.9|90297.9|90347.9|90297.9|90341.9|90291.9|36
1640875360000|2021-12-30 14:42:40|90347.4|90297.4|90348.4|90298.4|90348.5|90298.5|90347|90297|23
1640875370000|2021-12-30 14:42:50|90348.9|90298.9|90334.2|90284.2|90348.9|90298.9|90333.5|90283.5|30
1640875380000|2021-12-30 14:43:00|90334.4|90284.4|90321.9|90271.9|90334.4|90284.4|90320.8|90270.8|41
1640875390000|2021-12-30 14:43:10|90321.7|90271.7|90317|90267|90323|90273|90317|90267|36
1640875400000|2021-12-30 14:43:20|90317.8|90267.8|90318|90268|90318.2|90268.2|90315.2|90265.2|28
1640875410000|2021-12-30 14:43:30|90317.7|90267.7|90311.3|90261.3|90318.9|90268.9|90310|90260|23
1640875420000|2021-12-30 14:43:40|90309.8|90259.8|90311.5|90261.5|90312.2|90262.2|90309|90259|34
1640875430000|2021-12-30 14:43:50|90311|90261|90315|90265|90316.1|90266.1|90310.5|90260.5|23
1640875440000|2021-12-30 14:44:00|90315.3|90265.3|90311.4|90261.4|90316.7|90266.7|90309.9|90259.9|37
1640875450000|2021-12-30 14:44:10|90311.3|90261.3|90309.4|90259.4|90312|90262|90309.4|90259.4|35
1640875460000|2021-12-30 14:44:20|90309.8|90259.8|90307.5|90257.5|90310.7|90264.9|90289.9|90252.4|32
1640875470000|2021-12-30 14:44:30|90307.2|90257.2|90308.1|90258.1|90308.4|90258.4|90306.6|90256.6|29
1640875480000|2021-12-30 14:44:40|90308.2|90258.2|90311.8|90261.8|90311.8|90261.8|90308.2|90258.2|25
1640875490000|2021-12-30 14:44:50|90310.7|90260.7|90312.4|90262.4|90313.4|90263.4|90309.3|90259.3|35
1640875500000|2021-12-30 14:45:00|90312|90262|90312.6|90262.6|90315|90265|90311.2|90261.2|37
1640875510000|2021-12-30 14:45:10|90312.9|90262.9|90301.6|90251.6|90312.9|90262.9|90301.6|90251.6|40
1640875520000|2021-12-30 14:45:20|90301.4|90251.4|90296|90246|90303.5|90253.5|90296|90246|32
1640875530000|2021-12-30 14:45:30|90296.3|90246.3|90300.6|90250.6|90300.6|90250.6|90295.6|90245.6|39
1640875540000|2021-12-30 14:45:40|90300.8|90250.8|90306.7|90256.7|90306.7|90256.7|90300.6|90250.6|40
1640875550000|2021-12-30 14:45:50|90307|90257|90284.9|90234.9|90307.3|90258.9|90283.1|90233.1|50
1640875560000|2021-12-30 14:46:00|90285|90235|90290|90240|90290.3|90240.3|90284.9|90234.9|44
1640875570000|2021-12-30 14:46:10|90290.5|90240.5|90295.3|90245.3|90297.1|90247.1|90288.8|90238.8|34
1640875580000|2021-12-30 14:46:20|90295|90245|90290.2|90240.2|90295.2|90245.2|90289.6|90239.6|57
1640875590000|2021-12-30 14:46:30|90290.5|90240.5|90282.4|90232.4|90291.5|90241.5|90282|90232|59
1640875600000|2021-12-30 14:46:40|90282.3|90232.3|90290.4|90240.4|90291.5|90241.5|90282.3|90232.3|61
1640875610000|2021-12-30 14:46:50|90290.6|90240.6|90295.1|90245.1|90295.1|90245.1|90290.3|90240.3|62
1640875620000|2021-12-30 14:47:00|90293.7|90243.7|90289.8|90239.8|90293.7|90243.7|90288.9|90238.9|59
1640875630000|2021-12-30 14:47:10|90290|90240|90304.8|90254.8|90304.8|90254.8|90289.8|90239.8|49
1640875640000|2021-12-30 14:47:20|90304.6|90254.6|90300.5|90250.5|90305|90255|90297.7|90247.7|54
1640875650000|2021-12-30 14:47:30|90297.6|90247.6|90293.7|90243.7|90299.3|90249.3|90293.7|90243.7|42
1640875660000|2021-12-30 14:47:40|90293.6|90243.6|90304.6|90254.6|90307|90257|90292.4|90242.4|47
1640875670000|2021-12-30 14:47:50|90304.2|90254.2|90306.8|90256.8|90307.3|90257.3|90304.2|90254.2|42
1640875680000|2021-12-30 14:48:00|90306.7|90256.7|90326|90276|90327.4|90277.4|90289.1|90254.5|59
1640875690000|2021-12-30 14:48:10|90325.7|90275.7|90331|90281|90334.7|90284.7|90324.7|90274.7|61
1640875700000|2021-12-30 14:48:20|90330.9|90280.9|90329.4|90279.4|90332.3|90282.3|90325.5|90275.5|45
1640875710000|2021-12-30 14:48:30|90329.8|90279.8|90336.2|90286.2|90344|90295.6|90318.6|90274.1|76
1640875720000|2021-12-30 14:48:40|90337|90287|90339.3|90289.3|90342.4|90292.4|90337|90287|61
1640875730000|2021-12-30 14:48:50|90339.1|90289.1|90341.1|90291.1|90351|90301|90339.1|90289.1|63
1640875740000|2021-12-30 14:49:00|90341.3|90291.3|90379|90329|90379|90329|90339.8|90289.8|75
1640875750000|2021-12-30 14:49:10|90379.2|90329.2|90388.6|90338.6|90388.6|90338.6|90372.5|90322.5|72
1640875760000|2021-12-30 14:49:20|90386.5|90336.5|90365.3|90340.3|90392.2|90354.5|90365.3|90324.2|75
1640875770000|2021-12-30 14:49:30|90380.5|90330.5|90386.7|90336.7|90394.2|90357.3|90364.9|90325.6|73
1640875780000|2021-12-30 14:49:40|90379.3|90329.3|90397.4|90347.4|90399.5|90349.5|90375.9|90325.9|66
1640875790000|2021-12-30 14:49:50|90397.5|90347.5|90397.7|90347.7|90408.8|90358.8|90384.3|90334.3|74
1640875800000|2021-12-30 14:50:00|90400.5|90350.5|90377.4|90327.4|90401.8|90351.8|90358.2|90324.2|78
1640875810000|2021-12-30 14:50:10|90375.6|90325.6|90388.5|90338.5|90390.1|90342.4|90366.1|90323.7|51
1640875820000|2021-12-30 14:50:20|90388.4|90338.4|90368.7|90318.7|90388.4|90338.4|90355.1|90314|71
1640875830000|2021-12-30 14:50:30|90368.3|90318.3|90352.7|90302.7|90369|90319|90342.7|90302|52
1640875840000|2021-12-30 14:50:40|90352.4|90302.4|90381.3|90331.3|90381.3|90331.3|90352.4|90302.4|70
1640875850000|2021-12-30 14:50:50|90389.3|90339.3|90389.5|90339.5|90392|90342|90368|90318|60
1640875860000|2021-12-30 14:51:00|90389|90339|90388|90338|90390.2|90340.2|90378.7|90328.7|60
1640875870000|2021-12-30 14:51:10|90390.4|90340.4|90386.5|90336.5|90397.3|90347.3|90362.5|90324|78
1640875880000|2021-12-30 14:51:20|90386|90336|90395.2|90345.2|90410.9|90360.9|90386|90336|75
1640875890000|2021-12-30 14:51:30|90391.4|90341.4|90386.2|90336.2|90397.2|90347.2|90380.5|90330.5|68
1640875900000|2021-12-30 14:51:40|90387|90337|90391.8|90341.8|90405.9|90355.9|90386.8|90336.8|77
1640875910000|2021-12-30 14:51:50|90391.4|90341.4|90391.9|90341.9|90403.2|90353.2|90384.7|90334.7|59
1640875920000|2021-12-30 14:52:00|90391.5|90341.5|90395.9|90345.9|90401.8|90351.8|90383.7|90333.7|57
1640875930000|2021-12-30 14:52:10|90395.2|90345.2|90397.9|90347.9|90408|90358|90388.5|90338.5|47
1640875940000|2021-12-30 14:52:20|90395.6|90345.6|90392.2|90342.2|90406.2|90356.2|90385.5|90335.5|72
1640875950000|2021-12-30 14:52:30|90393.4|90343.4|90391.5|90341.5|90401.8|90351.8|90381.9|90331.9|63
1640875960000|2021-12-30 14:52:40|90391.3|90341.3|90401.3|90351.3|90408.3|90364.1|90389.1|90339.3|63
1640875970000|2021-12-30 14:52:50|90403.8|90353.8|90396.2|90346.2|90409.8|90359.8|90391.8|90341.8|71
1640875980000|2021-12-30 14:53:00|90395.4|90345.4|90403|90353|90406.8|90356.8|90395.4|90345.4|45
1640875990000|2021-12-30 14:53:10|90402.4|90352.4|90416.6|90366.6|90421.9|90371.9|90392.2|90342.2|59
1640876000000|2021-12-30 14:53:20|90414.9|90364.9|90423.9|90373.9|90425.6|90385.4|90404.4|90364.9|62
1640876010000|2021-12-30 14:53:30|90426.1|90376.1|90416.8|90366.8|90426.1|90386.2|90407.2|90366.8|40
1640876020000|2021-12-30 14:53:40|90413.1|90363.1|90409.8|90359.8|90415.5|90375.7|90392.7|90355.1|70
1640876030000|2021-12-30 14:53:50|90407.8|90357.8|90411.8|90361.8|90415.4|90365.4|90407.6|90357.6|47
1640876040000|2021-12-30 14:54:00|90410.1|90360.1|90407.2|90357.2|90411.5|90361.5|90403|90353|51
1640876050000|2021-12-30 14:54:10|90408.1|90358.1|90407|90357|90411.4|90361.4|90398.6|90348.6|49
1640876060000|2021-12-30 14:54:20|90406.3|90356.3|90435.4|90385.4|90437.3|90387.3|90404.8|90354.8|68
1640876070000|2021-12-30 14:54:30|90434.1|90384.1|90443.5|90393.5|90443.5|90393.5|90428.1|90378.1|42
1640876080000|2021-12-30 14:54:40|90443.2|90393.2|90448.3|90398.3|90451.4|90401.4|90441.6|90391.6|36
1640876090000|2021-12-30 14:54:50|90448.8|90398.8|90460.8|90410.8|90462.3|90422.9|90446.4|90396.7|50
1640876100000|2021-12-30 14:55:00|90462.5|90412.5|90465.4|90415.4|90474.2|90424.2|90462.5|90412.5|61
1640876110000|2021-12-30 14:55:10|90465.8|90415.8|90432.7|90382.7|90465.8|90415.8|90430.9|90380.9|67
1640876120000|2021-12-30 14:55:20|90432.1|90382.1|90427.1|90377.1|90432.9|90382.9|90421.5|90371.5|61
1640876130000|2021-12-30 14:55:30|90426.4|90376.4|90433.7|90383.7|90436.3|90386.3|90420.2|90370.2|66
1640876140000|2021-12-30 14:55:40|90434|90384|90410.4|90360.4|90434.2|90384.2|90398.3|90359.4|65
1640876150000|2021-12-30 14:55:50|90414.4|90364.4|90420.4|90370.4|90423.4|90373.4|90407.1|90357.1|72
1640876160000|2021-12-30 14:56:00|90418.4|90368.4|90421.4|90371.4|90432.5|90382.5|90418.4|90368.4|70
1640876170000|2021-12-30 14:56:10|90419.3|90369.3|90425.4|90375.4|90427|90377|90410.9|90360.9|66
1640876180000|2021-12-30 14:56:20|90425.3|90375.3|90431|90381|90431|90381|90419|90369|60
1640876190000|2021-12-30 14:56:30|90431.7|90381.7|90424.2|90374.2|90438.6|90392.7|90417.7|90374.1|67
1640876200000|2021-12-30 14:56:40|90424.3|90374.3|90399.4|90349.4|90424.9|90382.6|90396|90346|60
1640876210000|2021-12-30 14:56:50|90399.2|90349.2|90397.2|90347.2|90401.4|90351.4|90397.1|90347.1|50
1640876220000|2021-12-30 14:57:00|90397.3|90347.3|90392.3|90342.3|90397.6|90347.6|90391.8|90341.8|42
1640876230000|2021-12-30 14:57:10|90392.6|90342.6|90386|90336|90392.7|90342.7|90384.8|90334.8|50
1640876240000|2021-12-30 14:57:20|90386.3|90336.3|90377.5|90327.5|90387.9|90344.7|90367.5|90327.5|45
1640876250000|2021-12-30 14:57:30|90379.6|90329.6|90381|90331|90381.3|90331.3|90363.6|90313.6|55
1640876260000|2021-12-30 14:57:40|90380.9|90330.9|90366.3|90316.3|90387.3|90337.3|90365.8|90315.8|61
1640876270000|2021-12-30 14:57:50|90366.8|90316.8|90374.7|90324.7|90375.1|90337.2|90344.8|90303.6|64
1640876280000|2021-12-30 14:58:00|90375.1|90325.1|90359.5|90309.5|90378.6|90344.9|90340.3|90309.5|61
1640876290000|2021-12-30 14:58:10|90344|90319|90331.5|90306.5|90361.1|90319|90331.5|90290.5|69
1640876300000|2021-12-30 14:58:20|90330.7|90305.7|90332.7|90282.7|90344.1|90305.7|90322.2|90278.5|65
1640876310000|2021-12-30 14:58:30|90334.1|90284.1|90330.8|90280.8|90336.4|90298.7|90317.8|90276.8|59
1640876320000|2021-12-30 14:58:40|90330.3|90280.3|90347.9|90297.9|90348.1|90311.4|90327.2|90279.3|61
1640876330000|2021-12-30 14:58:50|90348.1|90298.1|90360.1|90310.1|90360.3|90310.3|90345.7|90295.7|47
1640876340000|2021-12-30 14:59:00|90360.3|90310.3|90362.3|90312.3|90362.8|90312.8|90355.4|90305.4|58
1640876350000|2021-12-30 14:59:10|90362.5|90312.5|90375.1|90325.1|90375.4|90325.4|90362.5|90312.5|57
1640876360000|2021-12-30 14:59:20|90375.7|90325.7|90373.9|90323.9|90379.5|90329.5|90369.9|90319.9|54
1640876370000|2021-12-30 14:59:30|90374.5|90324.5|90353.8|90303.8|90375.5|90338.1|90353.8|90303.8|49
1640876380000|2021-12-30 14:59:40|90355.6|90305.6|90346.9|90296.9|90360.1|90310.1|90345|90295|62
1640876390000|2021-12-30 14:59:50|90347.2|90297.2|90339.6|90314.6|90363|90315|90336|90286|69
1640876400000|2021-12-30 15:00:00|90352|90302|90322.8|90272.8|90352|90302|90312.3|90262.3|77
1640876410000|2021-12-30 15:00:10|90319.3|90269.3|90325.8|90275.8|90331.2|90292.2|90304.4|90260.4|74
1640876420000|2021-12-30 15:00:20|90326.5|90276.5|90333.2|90283.2|90337.6|90287.6|90325.9|90275.9|48
1640876430000|2021-12-30 15:00:30|90333.6|90283.6|90312.2|90262.2|90334|90284|90312.2|90262.2|48
1640876440000|2021-12-30 15:00:40|90312.4|90262.4|90320.3|90270.3|90321.8|90271.8|90312.4|90262.4|56
1640876450000|2021-12-30 15:00:50|90320.7|90270.7|90318.3|90268.3|90322.7|90272.7|90315.5|90265.5|63
1640876460000|2021-12-30 15:01:00|90318.2|90268.2|90320.5|90270.5|90326.9|90276.9|90317.5|90267.5|56
1640876470000|2021-12-30 15:01:10|90320|90270|90323.2|90273.2|90325.1|90275.1|90315|90265|62
1640876480000|2021-12-30 15:01:20|90322.6|90272.6|90325.5|90275.5|90333.7|90296.3|90313.7|90263.7|73
1640876490000|2021-12-30 15:01:30|90325.8|90275.8|90316.5|90266.5|90325.8|90275.8|90305.3|90255.3|60
1640876500000|2021-12-30 15:01:40|90316.4|90266.4|90310.8|90260.8|90318|90268|90298.3|90248.3|69
1640876510000|2021-12-30 15:01:50|90310.6|90260.6|90319.4|90269.4|90321.3|90271.3|90304.1|90254.1|59
1640876520000|2021-12-30 15:02:00|90318.5|90268.5|90308.8|90258.8|90319.7|90269.7|90301.8|90251.8|63
1640876530000|2021-12-30 15:02:10|90309|90259|90304.8|90254.8|90319.7|90273.1|90296.8|90254.4|60
1640876540000|2021-12-30 15:02:20|90303.2|90253.2|90310.8|90260.8|90316.3|90266.3|90297.8|90247.8|76
1640876550000|2021-12-30 15:02:30|90309.4|90259.4|90308.3|90258.3|90322|90279.1|90302.5|90257.6|72
1640876560000|2021-12-30 15:02:40|90307.9|90257.9|90320.6|90270.6|90335|90285|90304.9|90257.9|71
1640876570000|2021-12-30 15:02:50|90320.9|90270.9|90317.2|90267.2|90330|90280|90297.9|90256.1|78
1640876580000|2021-12-30 15:03:00|90317.8|90267.8|90316|90266|90317.8|90267.8|90305.9|90255.9|65
1640876590000|2021-12-30 15:03:10|90318.2|90268.2|90309.9|90259.9|90326.5|90276.5|90306.5|90256.5|65
1640876600000|2021-12-30 15:03:20|90308|90258|90308|90258|90323.1|90282.5|90303.3|90253.3|71
1640876610000|2021-12-30 15:03:30|90310.5|90260.5|90312.7|90262.7|90313.9|90263.9|90307|90257|36
1640876620000|2021-12-30 15:03:40|90313.1|90263.1|90298.8|90273.8|90329.5|90279.5|90298.8|90261.4|52
1640876630000|2021-12-30 15:03:50|90298.9|90273.9|90306.4|90256.4|90314.1|90280.3|90287.8|90249.1|68
1640876640000|2021-12-30 15:04:00|90305.8|90255.8|90274|90249|90307.8|90264.3|90273.6|90234.6|67
1640876650000|2021-12-30 15:04:10|90275.7|90250.7|90299.3|90249.3|90299.3|90250.7|90275.7|90242.2|54
1640876660000|2021-12-30 15:04:20|90299.4|90249.4|90286.9|90236.9|90299.5|90255.5|90274.2|90235.4|58
1640876670000|2021-12-30 15:04:30|90286.8|90236.8|90284.7|90234.7|90286.8|90236.8|90284.2|90234.2|37
1640876680000|2021-12-30 15:04:40|90284.3|90234.3|90286.7|90236.7|90289.2|90239.2|90282.8|90232.8|43
1640876690000|2021-12-30 15:04:50|90287.1|90237.1|90287.2|90237.2|90288|90238|90284.9|90234.9|37
1640876700000|2021-12-30 15:05:00|90284.2|90234.2|90290|90240|90291.4|90253.5|90271.9|90225.9|55
1640876710000|2021-12-30 15:05:10|90289.7|90239.7|90285.7|90235.7|90294.4|90244.4|90284.7|90234.7|58
1640876720000|2021-12-30 15:05:20|90285.8|90235.8|90287.7|90237.7|90288.3|90238.3|90283.7|90233.7|40
1640876730000|2021-12-30 15:05:30|90287.6|90237.6|90286.9|90236.9|90288|90238|90286.1|90236.1|30
1640876740000|2021-12-30 15:05:40|90287.4|90237.4|90267.7|90242.7|90287.4|90244.6|90256.4|90219.7|54
1640876750000|2021-12-30 15:05:50|90281.5|90231.5|90300.2|90250.2|90301.1|90251.1|90281.2|90231.2|57
1640876760000|2021-12-30 15:06:00|90299.7|90249.7|90291.2|90241.2|90300.2|90250.2|90285.2|90235.2|70
1640876770000|2021-12-30 15:06:10|90290.4|90240.4|90292.6|90242.6|90294.8|90244.8|90289.3|90239.3|53
1640876780000|2021-12-30 15:06:20|90295.6|90245.6|90309.5|90259.5|90309.8|90259.8|90292.5|90242.5|51
1640876790000|2021-12-30 15:06:30|90308.1|90258.1|90312.9|90262.9|90315.4|90265.4|90307.5|90257.5|53
1640876800000|2021-12-30 15:06:40|90312.4|90262.4|90303.2|90278.2|90314.9|90278.2|90293.9|90259.2|27
1640876810000|2021-12-30 15:06:50|90312.8|90262.8|90298.4|90248.4|90314.9|90264.9|90298.2|90248.2|39
1640876820000|2021-12-30 15:07:00|90295.2|90245.2|90297.2|90272.2|90312.1|90272.2|90292.5|90242.5|73
1640876830000|2021-12-30 15:07:10|90298|90273|90317.3|90267.3|90318.3|90273|90297.2|90257.4|54
1640876840000|2021-12-30 15:07:20|90316|90266|90309.7|90259.7|90318|90268|90309.6|90259.6|45
1640876850000|2021-12-30 15:07:30|90309.6|90259.6|90301.8|90251.8|90310|90260|90300.8|90250.8|33
1640876860000|2021-12-30 15:07:40|90302.1|90252.1|90307.7|90257.7|90308.5|90258.5|90301.1|90251.1|38
1640876870000|2021-12-30 15:07:50|90307.2|90257.2|90298.4|90248.4|90307.2|90257.2|90298.1|90248.1|43
1640876880000|2021-12-30 15:08:00|90298.7|90248.7|90311.8|90261.8|90312.4|90262.4|90298.7|90248.7|49
1640876890000|2021-12-30 15:08:10|90312.1|90262.1|90301.9|90251.9|90312.1|90262.1|90300.3|90250.3|44
1640876900000|2021-12-30 15:08:20|90302.2|90252.2|90318.2|90268.2|90318.2|90273.8|90298.4|90250.1|66
1640876910000|2021-12-30 15:08:30|90317.7|90267.7|90308.8|90258.8|90317.7|90267.7|90305.4|90255.4|50
1640876920000|2021-12-30 15:08:40|90308.9|90258.9|90306.3|90256.3|90313.4|90269.9|90294.7|90244.7|56
1640876930000|2021-12-30 15:08:50|90306.4|90256.4|90306.4|90256.4|90307.5|90257.5|90293.4|90243.4|58
1640876940000|2021-12-30 15:09:00|90305.6|90255.6|90308.1|90258.1|90308.8|90258.8|90304.9|90254.9|42
1640876950000|2021-12-30 15:09:10|90308|90258|90311.5|90261.5|90318.5|90268.5|90307.6|90257.6|65
1640876960000|2021-12-30 15:09:20|90311.3|90261.3|90307.4|90257.4|90311.8|90261.8|90306.9|90256.9|47
1640876970000|2021-12-30 15:09:30|90308.6|90258.6|90319.2|90269.2|90319.9|90275.1|90300.1|90258.6|49
1640876980000|2021-12-30 15:09:40|90319|90269|90318.6|90268.6|90320.1|90270.1|90316.6|90266.6|29
1640876990000|2021-12-30 15:09:50|90318.5|90268.5|90322.5|90272.5|90323.6|90273.6|90318.5|90268.5|40
1640877000000|2021-12-30 15:10:00|90322.3|90272.3|90326.7|90276.7|90327.1|90277.1|90321.5|90271.5|40
1640877010000|2021-12-30 15:10:10|90322.7|90272.7|90325.4|90275.4|90326.6|90284|90307.7|90269.5|50
1640877020000|2021-12-30 15:10:20|90328.5|90278.5|90326.7|90276.7|90329.5|90279.5|90326.7|90276.7|36
1640877030000|2021-12-30 15:10:30|90327.1|90277.1|90328.2|90278.2|90329|90279|90327.1|90277.1|33
1640877040000|2021-12-30 15:10:40|90328.4|90278.4|90329|90279|90329|90279|90327.4|90277.4|19
1640877050000|2021-12-30 15:10:50|90328.7|90278.7|90330.4|90280.4|90332.2|90282.2|90324.8|90274.8|58
1640877060000|2021-12-30 15:11:00|90330.1|90280.1|90328.1|90278.1|90331.4|90281.4|90328.1|90278.1|38
1640877070000|2021-12-30 15:11:10|90328.3|90278.3|90321.2|90271.2|90328.3|90288.7|90308.6|90267.2|60
1640877080000|2021-12-30 15:11:20|90320.5|90270.5|90325.4|90275.4|90331.2|90288.7|90311.8|90269.2|60
1640877090000|2021-12-30 15:11:30|90325.1|90275.1|90325.5|90275.5|90325.9|90275.9|90324.1|90274.1|36
1640877100000|2021-12-30 15:11:40|90325.6|90275.6|90325.7|90275.7|90327.2|90277.2|90325|90275|26
1640877110000|2021-12-30 15:11:50|90325.9|90275.9|90321.2|90271.2|90326|90276|90319.7|90269.7|45
1640877120000|2021-12-30 15:12:00|90321|90271|90312.8|90262.8|90321.5|90280.9|90299.9|90252|49
1640877130000|2021-12-30 15:12:10|90311.9|90261.9|90313.7|90263.7|90315.1|90265.1|90309.7|90259.7|43
1640877140000|2021-12-30 15:12:20|90314|90264|90312|90262|90316.8|90266.8|90310|90260|41
1640877150000|2021-12-30 15:12:30|90311.8|90261.8|90312|90262|90317|90267|90311.7|90261.7|47
1640877160000|2021-12-30 15:12:40|90312.1|90262.1|90312.7|90262.7|90312.9|90262.9|90311.3|90261.3|27
1640877170000|2021-12-30 15:12:50|90312.8|90262.8|90328.1|90278.1|90328.5|90291.3|90306.9|90261.2|43
1640877180000|2021-12-30 15:13:00|90328.4|90278.4|90328|90278|90330|90280|90327|90277|28
1640877190000|2021-12-30 15:13:10|90327.7|90277.7|90312.7|90287.7|90327.7|90289.7|90306.6|90274.3|51
1640877200000|2021-12-30 15:13:20|90312.9|90287.9|90355.3|90305.3|90355.7|90305.7|90312.3|90286.6|60
1640877210000|2021-12-30 15:13:30|90356.4|90306.4|90360.4|90310.4|90363.4|90313.4|90354.7|90304.7|42
1640877220000|2021-12-30 15:13:40|90360.6|90310.6|90367.2|90317.2|90372.3|90335|90359.6|90309.6|51
1640877230000|2021-12-30 15:13:50|90366.2|90316.2|90362.2|90337.2|90373.1|90337.2|90358.8|90316.2|46
1640877240000|2021-12-30 15:14:00|90362.5|90337.5|90374.6|90324.6|90377.3|90341.4|90361.3|90321.4|52
1640877250000|2021-12-30 15:14:10|90372.3|90322.3|90376.5|90326.5|90376.6|90338.6|90361.1|90321|50
1640877260000|2021-12-30 15:14:20|90378.8|90328.8|90375.9|90325.9|90378.8|90339.3|90361.8|90323.4|49
1640877270000|2021-12-30 15:14:30|90364.7|90339.7|90385.2|90335.2|90385.3|90341.3|90364.7|90325.1|47
1640877280000|2021-12-30 15:14:40|90386.9|90336.9|90384.6|90334.6|90390.3|90346.6|90369.7|90331.4|54
1640877290000|2021-12-30 15:14:50|90386.5|90336.5|90385.4|90335.4|90386.7|90336.7|90384.7|90334.7|31
1640877300000|2021-12-30 15:15:00|90385.8|90335.8|90382.5|90332.5|90386.1|90336.1|90380.9|90330.9|34
1640877310000|2021-12-30 15:15:10|90382.7|90332.7|90374.8|90324.8|90382.9|90332.9|90374.4|90324.4|29
1640877320000|2021-12-30 15:15:20|90375|90325|90368|90343|90379.8|90343.4|90365.9|90325|38
1640877330000|2021-12-30 15:15:30|90368.9|90343.9|90381.3|90331.3|90383.1|90344.6|90366.5|90331.2|45
1640877340000|2021-12-30 15:15:40|90381|90331|90380.6|90330.6|90381.8|90331.8|90379.5|90329.5|28
1640877350000|2021-12-30 15:15:50|90380.8|90330.8|90374.9|90324.9|90380.9|90337.5|90361.2|90322.5|30
1640877360000|2021-12-30 15:16:00|90374.6|90324.6|90373.8|90323.8|90376.6|90326.6|90370.5|90320.5|51
1640877370000|2021-12-30 15:16:10|90373.7|90323.7|90358.8|90333.8|90374.4|90333.8|90356.9|90320.3|34
1640877380000|2021-12-30 15:16:20|90358.6|90333.6|90361.7|90311.7|90361.7|90333.6|90341.4|90300.9|66
1640877390000|2021-12-30 15:16:30|90363.3|90313.3|90358.8|90333.8|90363.3|90333.8|90353.5|90307.3|45
1640877400000|2021-12-30 15:16:40|90358|90333|90371.7|90321.7|90372.1|90333.9|90358|90320.7|21
1640877410000|2021-12-30 15:16:50|90372|90322|90367.7|90317.7|90373.4|90323.4|90367.2|90317.2|38
1640877420000|2021-12-30 15:17:00|90367.8|90317.8|90362.6|90312.6|90370|90320|90361.5|90311.5|50
1640877430000|2021-12-30 15:17:10|90362.3|90312.3|90362.2|90312.2|90363.5|90313.5|90361.4|90311.4|28
1640877440000|2021-12-30 15:17:20|90361.9|90311.9|90366.9|90316.9|90368.3|90318.3|90361.9|90311.9|37
1640877450000|2021-12-30 15:17:30|90367.3|90317.3|90366.9|90316.9|90367.9|90317.9|90366.4|90316.4|36
1640877460000|2021-12-30 15:17:40|90367.1|90317.1|90369.4|90319.4|90369.9|90319.9|90366.1|90316.1|21
1640877470000|2021-12-30 15:17:50|90369.9|90319.9|90370.2|90320.2|90370.7|90320.7|90369.4|90319.4|23
1640877480000|2021-12-30 15:18:00|90370.3|90320.3|90370|90320|90370.3|90320.3|90369.1|90319.1|23
1640877490000|2021-12-30 15:18:10|90369.9|90319.9|90369.1|90319.1|90370.4|90320.4|90368.9|90318.9|23
1640877500000|2021-12-30 15:18:20|90369.2|90319.2|90379.5|90329.5|90379.5|90335.5|90358.3|90319.1|33
1640877510000|2021-12-30 15:18:30|90380.7|90330.7|90380.9|90330.9|90381.8|90331.8|90380.3|90330.3|30
1640877520000|2021-12-30 15:18:40|90380.7|90330.7|90389.8|90339.8|90393.8|90352|90377|90330.6|49
1640877530000|2021-12-30 15:18:50|90389.9|90339.9|90381.6|90331.6|90390.8|90345.5|90369.3|90330.9|54
1640877540000|2021-12-30 15:19:00|90381.8|90331.8|90387.9|90337.9|90388|90338|90381.3|90331.3|38
1640877550000|2021-12-30 15:19:10|90387.6|90337.6|90391.6|90341.6|90392.9|90342.9|90387.1|90337.1|35
1640877560000|2021-12-30 15:19:20|90391.2|90341.2|90407|90357|90407.2|90367.1|90390.9|90340.9|52
1640877570000|2021-12-30 15:19:30|90407.6|90357.6|90406.6|90356.6|90408.3|90358.3|90406.5|90356.5|31
1640877580000|2021-12-30 15:19:40|90407|90357|90406.6|90356.6|90411.3|90361.3|90402.9|90352.9|47
1640877590000|2021-12-30 15:19:50|90406.9|90356.9|90408.7|90358.7|90411.2|90372.6|90397.3|90355.5|45
1640877600000|2021-12-30 15:20:00|90409.3|90359.3|90401.2|90351.2|90409.7|90359.7|90400.1|90350.1|50
1640877610000|2021-12-30 15:20:10|90400.9|90350.9|90400.9|90350.9|90401.5|90351.5|90398|90348|26
1640877620000|2021-12-30 15:20:20|90401|90351|90401.5|90351.5|90403.3|90364.5|90389.5|90346.2|44
1640877630000|2021-12-30 15:20:30|90401|90351|90405.8|90355.8|90405.8|90355.8|90399.9|90349.9|36
1640877640000|2021-12-30 15:20:40|90405.7|90355.7|90409.4|90359.4|90409.6|90359.6|90404.4|90354.4|35
1640877650000|2021-12-30 15:20:50|90409.2|90359.2|90409.3|90359.3|90410.4|90360.4|90409.2|90359.2|23
1640877660000|2021-12-30 15:21:00|90409.4|90359.4|90416.4|90366.4|90416.7|90366.7|90407.6|90357.6|48
1640877670000|2021-12-30 15:21:10|90416.5|90366.5|90420.1|90370.1|90423.7|90386|90408.3|90366.5|53
1640877680000|2021-12-30 15:21:20|90420.9|90370.9|90420|90370|90421.3|90371.3|90418.7|90368.7|39
1640877690000|2021-12-30 15:21:30|90420.5|90370.5|90416.1|90366.1|90421.6|90371.6|90416.1|90366.1|41
1640877700000|2021-12-30 15:21:40|90415.5|90365.5|90413.6|90388.6|90426.9|90389.7|90407.8|90364.3|57
1640877710000|2021-12-30 15:21:50|90414.2|90389.2|90410.1|90385.1|90414.3|90389.3|90408.8|90383.8|39
1640877720000|2021-12-30 15:22:00|90410.2|90385.2|90410.5|90385.5|90411.3|90386.3|90409.3|90384.3|32
1640877730000|2021-12-30 15:22:10|90409.9|90384.9|90410.4|90385.4|90423.7|90390.3|90402.1|90366.6|62
1640877740000|2021-12-30 15:22:20|90410.5|90385.5|90408.6|90383.6|90422.4|90386.2|90405.4|90367.3|43
1640877750000|2021-12-30 15:22:30|90410.3|90385.3|90386.8|90361.8|90422.8|90385.3|90386.4|90348.5|55
1640877760000|2021-12-30 15:22:40|90387.4|90362.4|90393.5|90343.5|90394.7|90363.7|90380.6|90342.5|53
1640877770000|2021-12-30 15:22:50|90393.3|90343.3|90391.8|90366.8|90410.4|90374.5|90390.1|90343.3|49
1640877780000|2021-12-30 15:23:00|90392.1|90367.1|90411.7|90361.7|90418.9|90380.9|90392.1|90361.2|60
1640877790000|2021-12-30 15:23:10|90411.6|90361.6|90411.1|90361.1|90412.6|90362.6|90410.9|90360.9|32
1640877800000|2021-12-30 15:23:20|90410.8|90360.8|90407|90357|90410.8|90369.2|90392.3|90353.3|45
1640877810000|2021-12-30 15:23:30|90406.9|90356.9|90410.2|90360.2|90413.8|90377.2|90400.5|90350.5|58
1640877820000|2021-12-30 15:23:40|90411.3|90361.3|90406.2|90356.2|90415.1|90365.1|90405.5|90355.5|64
1640877830000|2021-12-30 15:23:50|90406.5|90356.5|90412.7|90362.7|90417.2|90378.9|90400.6|90350.6|49
1640877840000|2021-12-30 15:24:00|90413|90363|90405.4|90355.4|90413|90366.3|90391.3|90353.4|55
1640877850000|2021-12-30 15:24:10|90406.6|90356.6|90392.4|90342.4|90406.6|90356.6|90383.3|90333.3|52
1640877860000|2021-12-30 15:24:20|90392.2|90342.2|90378.2|90328.2|90393.1|90343.1|90365|90322.4|59
1640877870000|2021-12-30 15:24:30|90379.2|90329.2|90395|90345|90395|90345|90371|90321|63
1640877880000|2021-12-30 15:24:40|90395.3|90345.3|90387.1|90337.1|90398.7|90354.2|90379|90333.2|63
1640877890000|2021-12-30 15:24:50|90385.8|90335.8|90393.7|90343.7|90394.6|90344.6|90385.8|90335.8|44
1640877900000|2021-12-30 15:25:00|90393.8|90343.8|90396.2|90346.2|90400|90362.1|90386.3|90343.8|39
1640877910000|2021-12-30 15:25:10|90396.3|90346.3|90392.6|90342.6|90397.2|90347.2|90391.6|90341.6|28
1640877920000|2021-12-30 15:25:20|90391.5|90341.5|90394.9|90344.9|90397|90360.4|90383|90340.4|40
1640877930000|2021-12-30 15:25:30|90394.4|90344.4|90400.7|90350.7|90400.9|90350.9|90393.7|90343.7|43
1640877940000|2021-12-30 15:25:40|90401|90351|90409.4|90359.4|90413.3|90363.3|90399.5|90349.5|68
1640877950000|2021-12-30 15:25:50|90409.7|90359.7|90408.9|90358.9|90411.6|90361.6|90408.8|90358.8|41
1640877960000|2021-12-30 15:26:00|90408.7|90358.7|90407|90357|90409.9|90359.9|90406.2|90356.2|39
1640877970000|2021-12-30 15:26:10|90406.9|90356.9|90392.6|90367.6|90411.5|90368.7|90391.9|90356|45
1640877980000|2021-12-30 15:26:20|90392.7|90367.7|90405.3|90355.3|90405.3|90368.1|90392.6|90353.7|28
1640877990000|2021-12-30 15:26:30|90405.1|90355.1|90406.1|90356.1|90407.9|90357.9|90405.1|90355.1|24
1640878000000|2021-12-30 15:26:40|90405.8|90355.8|90405|90355|90406|90356|90404.5|90354.5|24
1640878010000|2021-12-30 15:26:50|90404.8|90354.8|90406.1|90356.1|90406.7|90356.7|90404.5|90354.5|35
1640878020000|2021-12-30 15:27:00|90406.2|90356.2|90405.2|90355.2|90407.8|90357.8|90404.7|90354.7|43
1640878030000|2021-12-30 15:27:10|90404.9|90354.9|90402.9|90352.9|90405.3|90355.3|90402.9|90352.9|24
1640878040000|2021-12-30 15:27:20|90403|90353|90400.3|90350.3|90404.3|90358.7|90381.6|90343.8|45
1640878050000|2021-12-30 15:27:30|90399.2|90349.2|90396.1|90346.1|90406.2|90356.2|90389.3|90339.3|53
1640878060000|2021-12-30 15:27:40|90399.8|90349.8|90392.2|90342.2|90399.8|90361.6|90378.2|90333.6|69
1640878070000|2021-12-30 15:27:50|90391.2|90341.2|90405.6|90355.6|90406|90356|90375.7|90327.8|68
1640878080000|2021-12-30 15:28:00|90405.4|90355.4|90406.5|90356.5|90410.5|90363.6|90388.6|90346.9|46
1640878090000|2021-12-30 15:28:10|90404.8|90354.8|90405.1|90355.1|90406.1|90356.1|90401.3|90351.3|42
1640878100000|2021-12-30 15:28:20|90404.6|90354.6|90410.6|90360.6|90411.6|90361.6|90403.6|90353.6|37
1640878110000|2021-12-30 15:28:30|90410.2|90360.2|90421|90371|90422.3|90372.3|90408.4|90358.4|51
1640878120000|2021-12-30 15:28:40|90420.9|90370.9|90419.8|90369.8|90422.7|90381.3|90404.6|90364.4|44
1640878130000|2021-12-30 15:28:50|90421.2|90371.2|90411.4|90386.4|90425.5|90389.6|90410.2|90371.2|52
1640878140000|2021-12-30 15:29:00|90412.3|90387.3|90422.7|90372.7|90424.5|90387.9|90401.1|90365.7|57
1640878150000|2021-12-30 15:29:10|90422.5|90372.5|90418.9|90368.9|90425.5|90387.1|90409|90368.1|64
1640878160000|2021-12-30 15:29:20|90418|90368|90415.6|90365.6|90418.4|90379|90401.2|90363.4|43
1640878170000|2021-12-30 15:29:30|90416.3|90366.3|90412.4|90362.4|90416.3|90366.3|90411.9|90361.9|41
1640878180000|2021-12-30 15:29:40|90412.5|90362.5|90408.9|90358.9|90416.5|90374|90397.4|90357.5|51
1640878190000|2021-12-30 15:29:50|90407.6|90357.6|90403.8|90353.8|90414.3|90364.3|90397.7|90347.7|75
1640878200000|2021-12-30 15:30:00|90403.6|90353.6|90403|90353|90411.8|90361.8|90402.8|90352.8|63
1640878210000|2021-12-30 15:30:10|90401.5|90351.5|90411.9|90361.9|90413.7|90377.8|90401.2|90351.2|52
1640878220000|2021-12-30 15:30:20|90412.8|90362.8|90402.1|90377.1|90417.6|90377.1|90399.3|90361.1|45
1640878230000|2021-12-30 15:30:30|90402.2|90377.2|90417.6|90367.6|90420.7|90377.4|90401.9|90364.7|48
1640878240000|2021-12-30 15:30:40|90417.5|90367.5|90405.7|90380.7|90421.7|90384.1|90404.3|90363.1|45
1640878250000|2021-12-30 15:30:50|90407.4|90382.4|90420.9|90370.9|90422.6|90386|90407.4|90368.8|55
1640878260000|2021-12-30 15:31:00|90420.1|90370.1|90440.6|90415.6|90453.3|90415.8|90408.5|90370.1|72
1640878270000|2021-12-30 15:31:10|90441|90416|90468.7|90418.7|90473.3|90429|90440.4|90401.7|51
1640878280000|2021-12-30 15:31:20|90470.2|90420.2|90475.5|90425.5|90478.5|90437.4|90448.6|90409.9|58
1640878290000|2021-12-30 15:31:30|90474.2|90424.2|90483.9|90433.9|90489.3|90439.3|90471|90421|59
1640878300000|2021-12-30 15:31:40|90483.6|90433.6|90503.2|90453.2|90503.2|90460.6|90482.5|90432.5|44
1640878310000|2021-12-30 15:31:50|90518.9|90468.9|90493.8|90443.8|90524.1|90475.1|90493.7|90443.7|73
1640878320000|2021-12-30 15:32:00|90493|90443|90516.5|90466.5|90518.5|90475.9|90489.8|90441.5|53
1640878330000|2021-12-30 15:32:10|90516.6|90466.6|90526.4|90476.4|90533.1|90493.7|90515.6|90465.6|47
1640878340000|2021-12-30 15:32:20|90526.5|90476.5|90534.1|90484.1|90538.7|90499.7|90522.8|90472.8|76
1640878350000|2021-12-30 15:32:30|90531.1|90481.1|90559.4|90509.4|90561|90513.9|90528.7|90478.7|62
1640878360000|2021-12-30 15:32:40|90559.6|90509.6|90541.9|90491.9|90566.1|90516.1|90540.4|90490.4|60
1640878370000|2021-12-30 15:32:50|90541.3|90491.3|90544.8|90494.8|90562.5|90512.5|90536.1|90486.1|61
1640878380000|2021-12-30 15:33:00|90544.7|90494.7|90542.8|90492.8|90551.7|90501.7|90536.3|90486.3|50
1640878390000|2021-12-30 15:33:10|90553.3|90503.3|90553.3|90503.3|90557.9|90507.9|90551.7|90501.7|47
1640878400000|2021-12-30 15:33:20|90552.5|90502.5|90562|90512|90568.5|90518.5|90550.4|90500.4|59
1640878410000|2021-12-30 15:33:30|90564.5|90514.5|90570.9|90520.9|90580.1|90530.1|90561.9|90511.9|60
1640878420000|2021-12-30 15:33:40|90572.3|90522.3|90555.5|90505.5|90572.3|90522.3|90550.7|90500.7|56
1640878430000|2021-12-30 15:33:50|90556.7|90506.7|90538.2|90488.2|90559.7|90509.7|90534|90484|49
1640878440000|2021-12-30 15:34:00|90537.2|90487.2|90538.6|90488.6|90552.6|90502.6|90525.4|90475.4|65
1640878450000|2021-12-30 15:34:10|90536.7|90486.7|90527.5|90477.5|90537.4|90487.4|90519.9|90469.9|73
1640878460000|2021-12-30 15:34:20|90527.2|90477.2|90549.6|90499.6|90551.9|90501.9|90527|90477|52
1640878470000|2021-12-30 15:34:30|90549.9|90499.9|90541.6|90491.6|90550.9|90502.9|90527.9|90484.7|63
1640878480000|2021-12-30 15:34:40|90540.8|90490.8|90540.2|90490.2|90560.9|90510.9|90538.7|90488.7|60
1640878490000|2021-12-30 15:34:50|90540.7|90490.7|90520.9|90470.9|90540.7|90490.7|90515.7|90465.7|72
1640878500000|2021-12-30 15:35:00|90520.3|90470.3|90518.8|90468.8|90527.4|90477.4|90517.8|90467.8|46
1640878510000|2021-12-30 15:35:10|90517|90467|90523.5|90473.5|90523.5|90473.5|90510.4|90460.4|59
1640878520000|2021-12-30 15:35:20|90523.1|90473.1|90519.8|90469.8|90523.8|90473.8|90509.6|90459.6|53
1640878530000|2021-12-30 15:35:30|90519.7|90469.7|90527.4|90477.4|90527.4|90477.4|90519.1|90469.1|48
1640878540000|2021-12-30 15:35:40|90527.5|90477.5|90525.9|90475.9|90527.8|90477.8|90524.1|90474.1|42
1640878550000|2021-12-30 15:35:50|90525.8|90475.8|90536.5|90486.5|90539.9|90489.9|90524.9|90474.9|70
1640878560000|2021-12-30 15:36:00|90536.8|90486.8|90539.6|90489.6|90542.4|90492.4|90532.6|90482.6|50
1640878570000|2021-12-30 15:36:10|90540.7|90490.7|90547.3|90497.3|90551.6|90508.1|90533.1|90488.2|60
1640878580000|2021-12-30 15:36:20|90544.8|90494.8|90523.4|90473.4|90546|90496|90523.2|90473.2|70
1640878590000|2021-12-30 15:36:30|90526.4|90476.4|90538.9|90488.9|90543.7|90493.7|90525.3|90475.3|61
1640878600000|2021-12-30 15:36:40|90538.4|90488.4|90539.6|90489.6|90540|90490|90537.8|90487.8|15
1640878610000|2021-12-30 15:36:50|90538.9|90488.9|90530|90480|90540|90490|90527.2|90477.2|51
1640878620000|2021-12-30 15:37:00|90530.8|90480.8|90530.3|90480.3|90531.2|90481.2|90527.7|90477.7|53
1640878630000|2021-12-30 15:37:10|90530.4|90480.4|90515.7|90465.7|90531.7|90481.7|90514.9|90464.9|51
1640878640000|2021-12-30 15:37:20|90512.6|90462.6|90506.1|90456.1|90514.1|90464.1|90503.4|90453.4|60
1640878650000|2021-12-30 15:37:30|90506.3|90456.3|90504.1|90454.1|90524|90474|90503.8|90453.8|59
1640878660000|2021-12-30 15:37:40|90504.7|90454.7|90505.6|90455.6|90506.8|90456.8|90503.2|90453.2|30
1640878670000|2021-12-30 15:37:50|90500.6|90450.6|90489.4|90439.4|90501.9|90467.6|90488|90438|66
1640878680000|2021-12-30 15:38:00|90488.9|90438.9|90487.5|90437.5|90501.9|90451.9|90486.1|90436.1|67
1640878690000|2021-12-30 15:38:10|90487.9|90437.9|90479.4|90429.4|90487.9|90437.9|90476.5|90426.5|56
1640878700000|2021-12-30 15:38:20|90478.8|90428.8|90477.6|90427.6|90482.1|90432.1|90477.2|90427.2|55
1640878710000|2021-12-30 15:38:30|90477.8|90427.8|90492.1|90442.1|90498.3|90448.3|90477.8|90427.8|61
1640878720000|2021-12-30 15:38:40|90492.4|90442.4|90510.5|90460.5|90511.1|90461.1|90491.4|90441.4|66
1640878730000|2021-12-30 15:38:50|90506.7|90456.7|90503.9|90453.9|90510.2|90460.2|90492.8|90442.8|76
1640878740000|2021-12-30 15:39:00|90504.8|90454.8|90506.3|90456.3|90512.9|90465.4|90489.2|90445.4|65
1640878750000|2021-12-30 15:39:10|90504.4|90454.4|90508.3|90458.3|90509.7|90459.7|90504.4|90454.4|50
1640878760000|2021-12-30 15:39:20|90508.2|90458.2|90509|90459|90509.3|90459.3|90507.4|90457.4|30
1640878770000|2021-12-30 15:39:30|90508.5|90458.5|90514.8|90464.8|90528.6|90478.6|90507.8|90457.8|72
1640878780000|2021-12-30 15:39:40|90513.2|90463.2|90521.4|90471.4|90523.9|90473.9|90498.2|90459.7|57
1640878790000|2021-12-30 15:39:50|90521.7|90471.7|90527|90477|90536.6|90486.6|90510.7|90469.9|62
1640878800000|2021-12-30 15:40:00|90527.2|90477.2|90525.1|90475.1|90530.3|90480.3|90523.3|90473.3|44
1640878810000|2021-12-30 15:40:10|90524.7|90474.7|90520.2|90470.2|90525.8|90475.8|90519.2|90469.2|43
1640878820000|2021-12-30 15:40:20|90520.7|90470.7|90517.1|90467.1|90522.5|90475.4|90500.4|90455|68
1640878830000|2021-12-30 15:40:30|90516.1|90466.1|90510|90460|90522.6|90472.6|90494.9|90459.2|75
1640878840000|2021-12-30 15:40:40|90510.5|90460.5|90521.2|90471.2|90522.5|90472.5|90507.4|90457.4|51
1640878850000|2021-12-30 15:40:50|90521|90471|90517.1|90467.1|90521|90476|90488.3|90450.5|70
1640878860000|2021-12-30 15:41:00|90513|90463|90497.6|90447.6|90513|90468.5|90485.6|90447.3|59
1640878870000|2021-12-30 15:41:10|90486.2|90461.2|90497.3|90447.3|90499.8|90462.3|90486|90446.3|44
1640878880000|2021-12-30 15:41:20|90497.5|90447.5|90506.1|90456.1|90507.4|90457.4|90497.5|90447.5|43
1640878890000|2021-12-30 15:41:30|90505.8|90455.8|90507.3|90457.3|90507.9|90457.9|90499.6|90449.6|36
1640878900000|2021-12-30 15:41:40|90511|90461|90501.5|90451.5|90511|90467.3|90491.1|90443.6|65
1640878910000|2021-12-30 15:41:50|90503.7|90453.7|90493.1|90443.1|90505.1|90455.1|90491.1|90441.1|48
1640878920000|2021-12-30 15:42:00|90493.5|90443.5|90493.8|90443.8|90500.8|90457.1|90478.3|90439.7|50
1640878930000|2021-12-30 15:42:10|90493.7|90443.7|90507.6|90457.6|90511.9|90461.9|90493.2|90443.2|43
1640878940000|2021-12-30 15:42:20|90511.3|90461.3|90543.7|90493.7|90543.9|90500.9|90511.3|90461.3|68
1640878950000|2021-12-30 15:42:30|90544|90494|90542.3|90492.3|90544|90494|90534.5|90484.5|56
1640878960000|2021-12-30 15:42:40|90542.2|90492.2|90553.9|90503.9|90555|90505|90542.2|90492.2|41
1640878970000|2021-12-30 15:42:50|90554.3|90504.3|90562.9|90512.9|90563.4|90513.4|90553.5|90503.5|49
1640878980000|2021-12-30 15:43:00|90562.1|90512.1|90561.5|90511.5|90563|90513|90559.8|90509.8|41
1640878990000|2021-12-30 15:43:10|90561.4|90511.4|90560.4|90510.4|90561.9|90511.9|90558.8|90508.8|34
1640879000000|2021-12-30 15:43:20|90560.9|90510.9|90575.2|90525.2|90578.2|90540.7|90560.9|90510.9|71
1640879010000|2021-12-30 15:43:30|90575.6|90525.6|90571.2|90521.2|90578.1|90528.1|90566.2|90516.2|63
1640879020000|2021-12-30 15:43:40|90570.8|90520.8|90578.7|90528.7|90580|90535.9|90560.9|90520.1|47
1640879030000|2021-12-30 15:43:50|90578.8|90528.8|90588.4|90538.4|90588.5|90538.5|90566.1|90516.1|58
1640879040000|2021-12-30 15:44:00|90588.5|90538.5|90595.9|90545.9|90599.5|90549.5|90561.9|90525|63
1640879050000|2021-12-30 15:44:10|90595.5|90545.5|90556|90531|90596|90546|90550.9|90511.4|57
1640879060000|2021-12-30 15:44:20|90568.3|90518.3|90573|90523|90574.4|90524.4|90564.8|90514.8|36
1640879070000|2021-12-30 15:44:30|90572.9|90522.9|90568.5|90518.5|90582.4|90532.4|90568.5|90518.5|52
1640879080000|2021-12-30 15:44:40|90567.6|90517.6|90581.1|90531.1|90581.7|90531.7|90566.1|90516.1|47
1640879090000|2021-12-30 15:44:50|90579.4|90529.4|90577|90527|90588.4|90538.4|90573.5|90523.5|61
1640879100000|2021-12-30 15:45:00|90582.2|90532.2|90564.3|90514.3|90588.3|90538.3|90551.1|90514.1|64
1640879110000|2021-12-30 15:45:10|90564.2|90514.2|90566.2|90516.2|90572.5|90533.6|90550.7|90512.4|59
1640879120000|2021-12-30 15:45:20|90566.1|90516.1|90561.2|90511.2|90575.3|90537.1|90560.4|90510.4|51
1640879130000|2021-12-30 15:45:30|90561.6|90511.6|90559.3|90509.3|90563.5|90513.5|90559.3|90509.3|34
1640879140000|2021-12-30 15:45:40|90559.4|90509.4|90561.6|90511.6|90562.2|90512.2|90558.6|90508.6|27
1640879150000|2021-12-30 15:45:50|90561.1|90511.1|90557.3|90507.3|90564.2|90514.2|90556.7|90506.7|37
1640879160000|2021-12-30 15:46:00|90558.1|90508.1|90550.4|90500.4|90559|90509|90550.1|90500.1|44
1640879170000|2021-12-30 15:46:10|90550.6|90500.6|90556.5|90506.5|90556.5|90506.5|90549.4|90499.4|28
1640879180000|2021-12-30 15:46:20|90556.9|90506.9|90568.9|90518.9|90571.8|90521.8|90556.9|90506.9|59
1640879190000|2021-12-30 15:46:30|90568.8|90518.8|90562.7|90512.7|90572.6|90532.4|90557.4|90512.1|53
1640879200000|2021-12-30 15:46:40|90562.6|90512.6|90562.6|90512.6|90569|90527.1|90551.3|90511.1|58
1640879210000|2021-12-30 15:46:50|90561.8|90511.8|90568.5|90518.5|90571.6|90533.1|90558.1|90508.5|64
1640879220000|2021-12-30 15:47:00|90569|90519|90571.3|90521.3|90579.7|90529.7|90567.8|90517.8|52
1640879230000|2021-12-30 15:47:10|90571.2|90521.2|90586.1|90536.1|90591.9|90541.9|90571.2|90521.2|55
1640879240000|2021-12-30 15:47:20|90584|90534|90594.3|90544.3|90602.4|90563.4|90583.6|90533.6|53
1640879250000|2021-12-30 15:47:30|90594.4|90544.4|90594.2|90544.2|90609.4|90559.4|90585.4|90535.4|66
1640879260000|2021-12-30 15:47:40|90593.1|90543.1|90600.7|90550.7|90606.9|90556.9|90593.1|90543.1|61
1640879270000|2021-12-30 15:47:50|90602.1|90552.1|90601.7|90551.7|90619.3|90569.3|90597.3|90547.3|53
1640879280000|2021-12-30 15:48:00|90601.1|90551.1|90616.4|90566.4|90619.5|90569.5|90599.6|90549.6|45
1640879290000|2021-12-30 15:48:10|90616.9|90566.9|90654.4|90604.4|90654.4|90604.4|90609.3|90564.7|70
1640879300000|2021-12-30 15:48:20|90652|90602|90636.2|90586.2|90653.5|90603.5|90623.7|90573.7|68
1640879310000|2021-12-30 15:48:30|90635.5|90585.5|90636.2|90586.2|90638.5|90588.5|90624.7|90574.7|60
1640879320000|2021-12-30 15:48:40|90634.7|90584.7|90639.7|90589.7|90640.8|90595.3|90620.3|90573.2|68
1640879330000|2021-12-30 15:48:50|90639.8|90589.8|90635.4|90585.4|90649.4|90599.4|90634.4|90584.4|65
1640879340000|2021-12-30 15:49:00|90636|90586|90643.5|90593.5|90652.9|90602.9|90634.2|90584.2|66
1640879350000|2021-12-30 15:49:10|90644.4|90594.4|90658.2|90608.2|90658.5|90608.5|90643.1|90593.1|63
1640879360000|2021-12-30 15:49:20|90658.4|90608.4|90668.6|90618.6|90671.9|90621.9|90658.4|90608.4|61
1640879370000|2021-12-30 15:49:30|90670.6|90620.6|90670.2|90620.2|90671.5|90633.5|90658.5|90614.6|63
1640879380000|2021-12-30 15:49:40|90671.1|90621.1|90680|90630|90680|90630|90669.1|90619.1|61
1640879390000|2021-12-30 15:49:50|90679.3|90629.3|90679.2|90629.2|90682.9|90632.9|90674.3|90624.3|53
1640879400000|2021-12-30 15:50:00|90678.6|90628.6|90675.8|90625.8|90679.3|90629.3|90673.4|90623.4|54
1640879410000|2021-12-30 15:50:10|90675.2|90625.2|90661.1|90611.1|90675.2|90628|90653|90610.8|66
1640879420000|2021-12-30 15:50:20|90660.6|90610.6|90645.3|90595.3|90667.7|90619.8|90643|90594.3|70
1640879430000|2021-12-30 15:50:30|90645.6|90595.6|90628.6|90578.6|90647.9|90597.9|90620.4|90570.4|60
1640879440000|2021-12-30 15:50:40|90633.5|90583.5|90621.8|90571.8|90633.5|90583.5|90608.3|90558.3|71
1640879450000|2021-12-30 15:50:50|90621.5|90571.5|90615.2|90565.2|90621.5|90580.2|90604.4|90562.7|43
1640879460000|2021-12-30 15:51:00|90615.1|90565.1|90615.7|90565.7|90617.5|90567.5|90613.8|90563.8|38
1640879470000|2021-12-30 15:51:10|90615.2|90565.2|90624.6|90574.6|90625.1|90575.1|90615|90565|54
1640879480000|2021-12-30 15:51:20|90624|90574|90623.1|90573.1|90627.8|90577.8|90621.6|90571.6|46
1640879490000|2021-12-30 15:51:30|90623.6|90573.6|90604.2|90554.2|90632|90582|90603.1|90553.1|52
1640879500000|2021-12-30 15:51:40|90606.2|90556.2|90612.3|90562.3|90612.3|90564.5|90589.5|90543|67
1640879510000|2021-12-30 15:51:50|90613.8|90563.8|90611.7|90561.7|90614.2|90564.2|90607.4|90557.4|49
1640879520000|2021-12-30 15:52:00|90611.2|90561.2|90610.7|90560.7|90614.6|90564.6|90610.3|90560.3|49
1640879530000|2021-12-30 15:52:10|90611.1|90561.1|90588.9|90538.9|90612.7|90562.7|90587|90537|64
1640879540000|2021-12-30 15:52:20|90588|90538|90590.2|90540.2|90590.3|90540.3|90585.8|90535.8|51
1640879550000|2021-12-30 15:52:30|90590.1|90540.1|90594.5|90544.5|90594.5|90544.5|90585.9|90535.9|60
1640879560000|2021-12-30 15:52:40|90593.9|90543.9|90567.8|90517.8|90594.8|90544.8|90566.4|90516.4|62
1640879570000|2021-12-30 15:52:50|90568.3|90518.3|90555.9|90505.9|90568.3|90518.3|90555.7|90505.7|52
1640879580000|2021-12-30 15:53:00|90555.3|90505.3|90560.4|90510.4|90562.3|90512.3|90552.5|90502.5|56
1640879590000|2021-12-30 15:53:10|90560.8|90510.8|90567.2|90517.2|90573.7|90534.2|90558.5|90510.8|50
1640879600000|2021-12-30 15:53:20|90567.8|90517.8|90569.1|90519.1|90580.6|90530.6|90567.6|90517.6|57
1640879610000|2021-12-30 15:53:30|90568.7|90518.7|90569.5|90519.5|90586.1|90543.1|90565|90515|63
1640879620000|2021-12-30 15:53:40|90570|90520|90552.9|90527.9|90576.4|90535.6|90546.6|90510.7|64
1640879630000|2021-12-30 15:53:50|90553.7|90528.7|90566.5|90516.5|90574.9|90535|90552.8|90515.5|54
1640879640000|2021-12-30 15:54:00|90566.7|90516.7|90576.7|90526.7|90577|90527|90566.7|90516.7|47
1640879650000|2021-12-30 15:54:10|90581.3|90531.3|90568.1|90518.1|90584.9|90545.3|90556|90515|53
1640879660000|2021-12-30 15:54:20|90567.4|90517.4|90575.3|90525.3|90579.8|90529.8|90567.4|90517.4|55
1640879670000|2021-12-30 15:54:30|90576.2|90526.2|90561.8|90511.8|90576.2|90530.7|90555.7|90511.3|48
1640879680000|2021-12-30 15:54:40|90562.5|90512.5|90561.7|90511.7|90566.7|90516.7|90561|90511|58
1640879690000|2021-12-30 15:54:50|90561.5|90511.5|90552.8|90502.8|90561.5|90511.5|90552.6|90502.6|61
1640879700000|2021-12-30 15:55:00|90555.3|90505.3|90548.1|90498.1|90555.3|90505.3|90547.9|90497.9|65
1640879710000|2021-12-30 15:55:10|90548.9|90498.9|90532.5|90482.5|90550.3|90500.3|90532.5|90482.5|60
1640879720000|2021-12-30 15:55:20|90535.1|90485.1|90538.7|90488.7|90543|90506.8|90529.3|90485.1|48
1640879730000|2021-12-30 15:55:30|90539|90489|90537.4|90487.4|90547.3|90497.3|90537.3|90487.3|66
1640879740000|2021-12-30 15:55:40|90538.4|90488.4|90537|90487|90540.1|90490.1|90533.3|90483.3|61
1640879750000|2021-12-30 15:55:50|90536.8|90486.8|90526.7|90476.7|90537.3|90487.3|90522.6|90472.6|51
1640879760000|2021-12-30 15:56:00|90526.9|90476.9|90536.1|90486.1|90543.2|90500.7|90509.5|90469.1|68
1640879770000|2021-12-30 15:56:10|90536.3|90486.3|90529|90479|90540.3|90490.3|90529|90479|64
1640879780000|2021-12-30 15:56:20|90529.5|90479.5|90542|90492|90543.8|90493.8|90523.8|90473.8|63
1640879790000|2021-12-30 15:56:30|90541.8|90491.8|90552.4|90502.4|90552.4|90502.4|90541.3|90491.3|58
1640879800000|2021-12-30 15:56:40|90552.2|90502.2|90536.6|90486.6|90554|90504|90536.4|90486.4|64
1640879810000|2021-12-30 15:56:50|90535.7|90485.7|90526.9|90501.9|90542.1|90501.9|90526.9|90476.9|74
1640879820000|2021-12-30 15:57:00|90528.5|90503.5|90538.8|90488.8|90542.4|90506.9|90524.4|90487.3|52
1640879830000|2021-12-30 15:57:10|90537.4|90487.4|90540.2|90490.2|90544.7|90501|90526|90486.5|65
1640879840000|2021-12-30 15:57:20|90540.7|90490.7|90540.5|90490.5|90542.8|90492.8|90538|90488|51
1640879850000|2021-12-30 15:57:30|90543.1|90493.1|90532.1|90482.1|90543.1|90493.1|90514.9|90476.3|65
1640879860000|2021-12-30 15:57:40|90531.9|90481.9|90534.3|90484.3|90534.8|90484.8|90531.7|90481.7|55
1640879870000|2021-12-30 15:57:50|90534.1|90484.1|90525.6|90475.6|90534.9|90490.7|90512.8|90474.1|59
1640879880000|2021-12-30 15:58:00|90525.5|90475.5|90529.9|90479.9|90530.8|90493.4|90513.8|90472|46
1640879890000|2021-12-30 15:58:10|90530.1|90480.1|90525.6|90475.6|90532.5|90489.8|90514.6|90475.6|57
1640879900000|2021-12-30 15:58:20|90524.7|90474.7|90515.5|90465.5|90526.8|90486.6|90507.6|90465.5|75
1640879910000|2021-12-30 15:58:30|90514.4|90464.4|90512.2|90462.2|90514.4|90470.2|90492.8|90451.1|62
1640879920000|2021-12-30 15:58:40|90512.9|90462.9|90507.5|90457.5|90513.9|90475.6|90499.6|90457.5|60
1640879930000|2021-12-30 15:58:50|90505.9|90455.9|90499.8|90449.8|90512.5|90473|90493|90449.8|75
1640879940000|2021-12-30 15:59:00|90498.4|90448.4|90500|90450|90500|90460|90483.3|90445.2|54
1640879950000|2021-12-30 15:59:10|90499.9|90449.9|90519.2|90469.2|90519.2|90482.6|90489|90449.6|60
1640879960000|2021-12-30 15:59:20|90521|90471|90505.7|90480.7|90521.9|90486.8|90504|90466.8|67
1640879970000|2021-12-30 15:59:30|90505.6|90480.6|90514.3|90464.3|90516.6|90481.1|90498.9|90461.6|67
1640879980000|2021-12-30 15:59:40|90513.9|90463.9|90501.5|90476.5|90518.7|90477.7|90500.4|90463.8|58
1640879990000|2021-12-30 15:59:50|90501.6|90476.6|90500.5|90475.5|90502.9|90477.9|90500.1|90475.1|51
1640880000000|2021-12-30 16:00:00|90500.6|90475.6|90517.8|90467.8|90523.3|90482.9|90500.4|90467.5|57
1640880010000|2021-12-30 16:00:10|90517.7|90467.7|90515.5|90465.5|90517.7|90467.7|90513.6|90463.6|49
1640880020000|2021-12-30 16:00:20|90515.2|90465.2|90516.4|90466.4|90516.5|90478.8|90501.2|90462.7|57
1640880030000|2021-12-30 16:00:30|90517.1|90467.1|90514.3|90464.3|90517.1|90479.3|90501.8|90463.4|47
1640880040000|2021-12-30 16:00:40|90514.1|90464.1|90521.6|90471.6|90527.6|90490.2|90503.3|90464.1|55
1640880050000|2021-12-30 16:00:50|90522.1|90472.1|90520.7|90470.7|90522.1|90472.1|90519.5|90469.5|41
1640880060000|2021-12-30 16:01:00|90520.5|90470.5|90520.8|90470.8|90525.1|90475.1|90519.3|90469.3|53
1640880070000|2021-12-30 16:01:10|90520.5|90470.5|90524.7|90474.7|90526.9|90488.6|90512.8|90469|62
1640880080000|2021-12-30 16:01:20|90525.3|90475.3|90525.3|90475.3|90528.4|90478.4|90523.6|90473.6|61
1640880090000|2021-12-30 16:01:30|90525.1|90475.1|90518.7|90468.7|90530.4|90493.6|90503.4|90467.9|73
1640880100000|2021-12-30 16:01:40|90518.2|90468.2|90508.7|90458.7|90518.2|90473.2|90493.6|90454.9|58
1640880110000|2021-12-30 16:01:50|90508.2|90458.2|90491.8|90466.8|90509.8|90470.2|90484.3|90452.9|66
1640880120000|2021-12-30 16:02:00|90494.1|90469.1|90506.3|90456.3|90506.7|90475.8|90491|90450|61
1640880130000|2021-12-30 16:02:10|90506.1|90456.1|90509.1|90459.1|90511.4|90474.9|90492.3|90452.5|62
1640880140000|2021-12-30 16:02:20|90508.2|90458.2|90497.2|90447.2|90508.9|90472.3|90479.9|90441.9|65
1640880150000|2021-12-30 16:02:30|90495.3|90445.3|90484|90459|90500.1|90460.7|90483.5|90445.3|55
1640880160000|2021-12-30 16:02:40|90485.5|90460.5|90483.8|90458.8|90503.8|90465.9|90482.9|90446.9|46
1640880170000|2021-12-30 16:02:50|90484.2|90459.2|90469.9|90419.9|90491.3|90466.3|90469.9|90419.9|38
1640880180000|2021-12-30 16:03:00|90465.7|90415.7|90473.2|90423.2|90475.6|90425.6|90459.9|90409.9|62
1640880190000|2021-12-30 16:03:10|90473.6|90423.6|90492.8|90442.8|90494.2|90444.2|90463.9|90421.6|61
1640880200000|2021-12-30 16:03:20|90493.3|90443.3|90494.8|90444.8|90501.2|90460|90483.6|90442.6|64
1640880210000|2021-12-30 16:03:30|90493.6|90443.6|90487.6|90437.6|90495.5|90450.1|90474.5|90437|48
1640880220000|2021-12-30 16:03:40|90487.4|90437.4|90488.9|90438.9|90489.9|90453.2|90476.1|90434|39
1640880230000|2021-12-30 16:03:50|90489.5|90439.5|90492.3|90442.3|90497.4|90447.4|90488.4|90438.4|50
1640880240000|2021-12-30 16:04:00|90491.9|90441.9|90486.2|90436.2|90492.3|90450.9|90474.3|90434.2|48
1640880250000|2021-12-30 16:04:10|90485.7|90435.7|90485.3|90435.3|90486.3|90436.3|90485.1|90435.1|33
1640880260000|2021-12-30 16:04:20|90485.1|90435.1|90483.3|90433.3|90485.1|90446.2|90470|90428.9|40
1640880270000|2021-12-30 16:04:30|90483.4|90433.4|90484.5|90434.5|90484.9|90434.9|90482.8|90432.8|31
1640880280000|2021-12-30 16:04:40|90484.3|90434.3|90487.8|90437.8|90490.6|90440.6|90484.3|90434.3|22
1640880290000|2021-12-30 16:04:50|90487.9|90437.9|90496.7|90446.7|90497.3|90447.3|90487.9|90437.9|38
1640880300000|2021-12-30 16:05:00|90496.5|90446.5|90492|90442|90500.1|90458.9|90480.5|90441.7|45
1640880310000|2021-12-30 16:05:10|90492.2|90442.2|90485|90435|90492.2|90455.3|90472.5|90435|38
1640880320000|2021-12-30 16:05:20|90484.3|90434.3|90478.1|90428.1|90487.5|90437.5|90478.1|90428.1|38
1640880330000|2021-12-30 16:05:30|90478|90428|90475.3|90425.3|90478|90439.6|90462.1|90422.7|44
1640880340000|2021-12-30 16:05:40|90475.4|90425.4|90470.6|90420.6|90475.7|90425.7|90468.9|90418.9|28
1640880350000|2021-12-30 16:05:50|90471|90421|90474.6|90424.6|90476.1|90437.9|90462.8|90420.6|39
1640880360000|2021-12-30 16:06:00|90474.5|90424.5|90472.6|90422.6|90481|90431|90472.2|90422.2|61
1640880370000|2021-12-30 16:06:10|90472|90422|90469.6|90419.6|90472.6|90432.3|90454.5|90418.6|46
1640880380000|2021-12-30 16:06:20|90469.1|90419.1|90465.3|90415.3|90470.3|90420.3|90464.8|90414.8|35
1640880390000|2021-12-30 16:06:30|90465.2|90415.2|90469|90419|90471.1|90421.1|90465.2|90415.2|35
1640880400000|2021-12-30 16:06:40|90469.2|90419.2|90465.8|90415.8|90469.6|90423.9|90448|90404.2|45
1640880410000|2021-12-30 16:06:50|90465.4|90415.4|90477.2|90427.2|90477.3|90429|90452.2|90415.3|46
1640880420000|2021-12-30 16:07:00|90477|90427|90477.7|90427.7|90484.5|90438.9|90461.3|90424.9|64
1640880430000|2021-12-30 16:07:10|90478.9|90428.9|90485.8|90435.8|90487.9|90449.4|90473.4|90426.8|47
1640880440000|2021-12-30 16:07:20|90487.1|90437.1|90496.6|90446.6|90496.6|90446.6|90486.2|90436.2|49
1640880450000|2021-12-30 16:07:30|90496.5|90446.5|90488.3|90438.3|90498.8|90458.4|90475.6|90437.4|64
1640880460000|2021-12-30 16:07:40|90487.7|90437.7|90499|90449|90499.3|90461.8|90482.8|90436.5|45
1640880470000|2021-12-30 16:07:50|90498.8|90448.8|90504.9|90454.9|90506.1|90456.1|90496.4|90446.4|49
1640880480000|2021-12-30 16:08:00|90504.6|90454.6|90506.4|90456.4|90508.7|90458.7|90504.3|90454.3|40
1640880490000|2021-12-30 16:08:10|90506.8|90456.8|90501.8|90451.8|90509.7|90467.7|90490.6|90451.8|30
1640880500000|2021-12-30 16:08:20|90502.8|90452.8|90497|90447|90504.3|90454.3|90497|90447|41
1640880510000|2021-12-30 16:08:30|90497.2|90447.2|90489.3|90439.3|90500.6|90454.2|90472.9|90431.1|66
1640880520000|2021-12-30 16:08:40|90489|90439|90489.6|90439.6|90491.2|90441.2|90488.5|90438.5|46
1640880530000|2021-12-30 16:08:50|90488.5|90438.5|90489.3|90439.3|90491.6|90441.6|90488.2|90438.2|27
1640880540000|2021-12-30 16:09:00|90489.2|90439.2|90464.5|90439.5|90489.6|90447|90462.7|90437.7|43
1640880550000|2021-12-30 16:09:10|90464.9|90439.9|90463.1|90438.1|90468.9|90443.9|90463|90438|53
1640880560000|2021-12-30 16:09:20|90464.5|90439.5|90471.8|90421.8|90471.8|90439.5|90457.9|90418.5|33
1640880570000|2021-12-30 16:09:30|90471.2|90421.2|90467.7|90442.7|90472.6|90442.7|90465.5|90420.6|24
1640880580000|2021-12-30 16:09:40|90467|90442|90490.6|90465.6|90490.6|90465.6|90467|90434.1|46
1640880590000|2021-12-30 16:09:50|90491.1|90466.1|90489.3|90464.3|90507.6|90467.5|90487.1|90450|47
1640880600000|2021-12-30 16:10:00|90488.9|90463.9|90499|90449|90502.2|90464.3|90488.4|90448.2|38
1640880610000|2021-12-30 16:10:10|90498.7|90448.7|90494.3|90444.3|90498.9|90459.3|90482.7|90444.1|38
1640880620000|2021-12-30 16:10:20|90494.2|90444.2|90492|90442|90495.7|90445.7|90490.8|90440.8|37
1640880630000|2021-12-30 16:10:30|90491.6|90441.6|90476.7|90451.7|90492.3|90454.9|90474.9|90441.4|35
1640880640000|2021-12-30 16:10:40|90475.7|90450.7|90474.7|90449.7|90476.9|90451.9|90472.8|90447.8|42
1640880650000|2021-12-30 16:10:50|90474.9|90449.9|90469.5|90444.5|90474.9|90449.9|90468.7|90443.7|40
1640880660000|2021-12-30 16:11:00|90469.6|90444.6|90472.8|90447.8|90473.6|90448.6|90469.6|90444.6|44
1640880670000|2021-12-30 16:11:10|90472.6|90447.6|90474.9|90449.9|90476.7|90451.7|90472.6|90447.6|25
1640880680000|2021-12-30 16:11:20|90476.4|90451.4|90475.6|90450.6|90488.6|90451.4|90474.6|90437.7|35
1640880690000|2021-12-30 16:11:30|90475.5|90450.5|90492.8|90442.8|90493.8|90454.3|90475.5|90440.8|32
1640880700000|2021-12-30 16:11:40|90493.1|90443.1|90493.1|90443.1|90493.6|90443.6|90492.9|90442.9|32
1640880710000|2021-12-30 16:11:50|90492.8|90442.8|90481.1|90456.1|90493.3|90456.2|90476.1|90442.6|44
1640880720000|2021-12-30 16:12:00|90480.8|90455.8|90483.4|90458.4|90484|90459|90480.8|90455.8|37
1640880730000|2021-12-30 16:12:10|90483.6|90458.6|90494.6|90444.6|90497.4|90460.4|90479.2|90444.3|48
1640880740000|2021-12-30 16:12:20|90494.3|90444.3|90475.2|90450.2|90495.1|90453.1|90474.9|90443.8|39
1640880750000|2021-12-30 16:12:30|90475.4|90450.4|90466|90441|90475.4|90450.4|90464.3|90439.3|54
1640880760000|2021-12-30 16:12:40|90466.2|90441.2|90454.1|90429.1|90466.2|90441.2|90452.7|90427.7|39
1640880770000|2021-12-30 16:12:50|90454.5|90429.5|90454.2|90429.2|90469.6|90430|90453|90414.5|36
1640880780000|2021-12-30 16:13:00|90454.8|90429.8|90455.3|90430.3|90455.8|90430.8|90453.8|90428.8|36
1640880790000|2021-12-30 16:13:10|90455.4|90430.4|90465.7|90415.7|90472.8|90434.2|90450.9|90413.7|29
1640880800000|2021-12-30 16:13:20|90466.2|90416.2|90465.2|90415.2|90468.5|90431.1|90452.8|90415.1|29
1640880810000|2021-12-30 16:13:30|90465.6|90415.6|90466.8|90416.8|90468.7|90430.1|90454|90414|25
1640880820000|2021-12-30 16:13:40|90466.5|90416.5|90454.3|90429.3|90467.9|90431.5|90450|90416.5|45
1640880830000|2021-12-30 16:13:50|90454.5|90429.5|90469.1|90419.1|90471.8|90430.4|90453.8|90415.5|42
1640880840000|2021-12-30 16:14:00|90469|90419|90469.9|90419.9|90475|90433.2|90455|90417|48
1640880850000|2021-12-30 16:14:10|90468.2|90418.2|90477.8|90427.8|90481.4|90441.5|90462.4|90418.1|50
1640880860000|2021-12-30 16:14:20|90479.9|90429.9|90457.7|90432.7|90483|90444.8|90457.2|90421.7|48
1640880870000|2021-12-30 16:14:30|90474.5|90424.5|90464.1|90439.1|90480.4|90444.1|90463.3|90424.5|72
1640880880000|2021-12-30 16:14:40|90464|90439|90475.9|90425.9|90476.8|90439|90463.8|90425.1|32
1640880890000|2021-12-30 16:14:50|90476.3|90426.3|90477.8|90427.8|90480.7|90430.7|90476.3|90426.3|39
1640880900000|2021-12-30 16:15:00|90477.6|90427.6|90463.7|90438.7|90481.9|90438.7|90463.5|90426.6|39
1640880910000|2021-12-30 16:15:10|90464.9|90439.9|90475.8|90425.8|90478.4|90439.9|90464.9|90425.6|29
1640880920000|2021-12-30 16:15:20|90475.9|90425.9|90472.6|90422.6|90475.9|90425.9|90471.5|90421.5|30
1640880930000|2021-12-30 16:15:30|90472.7|90422.7|90447.7|90422.7|90472.7|90432.7|90447.2|90419.7|46
1640880940000|2021-12-30 16:15:40|90447.1|90422.1|90446.6|90421.6|90448|90423|90445.3|90420.3|39
1640880950000|2021-12-30 16:15:50|90446.8|90421.8|90455.2|90405.2|90455.2|90425.7|90442.5|90405.2|46
1640880960000|2021-12-30 16:16:00|90454.3|90404.3|90446.1|90421.1|90454.3|90422.3|90443.2|90403.8|51
1640880970000|2021-12-30 16:16:10|90458.8|90408.8|90445.8|90420.8|90458.8|90421.6|90444.6|90408.8|32
1640880980000|2021-12-30 16:16:20|90446.4|90421.4|90452.6|90427.6|90455.1|90430.1|90444.5|90419.5|40
1640880990000|2021-12-30 16:16:30|90452.4|90427.4|90452.9|90427.9|90453.5|90428.5|90452.4|90427.4|29
1640881000000|2021-12-30 16:16:40|90452.6|90427.6|90451.5|90426.5|90452.6|90427.6|90450.9|90425.9|18
1640881010000|2021-12-30 16:16:50|90451.6|90426.6|90453.8|90428.8|90453.8|90428.8|90448.8|90423.8|27
1640881020000|2021-12-30 16:17:00|90453.3|90428.3|90463.3|90413.3|90466.5|90429|90449.7|90413|33
1640881030000|2021-12-30 16:17:10|90449.6|90424.6|90459.1|90434.1|90459.9|90434.9|90445.9|90420.9|47
1640881040000|2021-12-30 16:17:20|90459.3|90434.3|90462.4|90437.4|90472.7|90438.5|90459.3|90420.9|45
1640881050000|2021-12-30 16:17:30|90462|90437|90463|90438|90463.6|90438.6|90461.7|90436.7|35
1640881060000|2021-12-30 16:17:40|90462.9|90437.9|90482.6|90432.6|90484.8|90445.3|90462.4|90430.8|42
1640881070000|2021-12-30 16:17:50|90482.8|90432.8|90484.6|90434.6|90484.8|90434.8|90480.6|90430.6|34
1640881080000|2021-12-30 16:18:00|90484.4|90434.4|90491.2|90441.2|90491.2|90453.2|90478|90434.1|36
1640881090000|2021-12-30 16:18:10|90490.9|90440.9|90493.1|90443.1|90493.9|90443.9|90490.5|90440.5|29
1640881100000|2021-12-30 16:18:20|90493.3|90443.3|90491.7|90466.7|90502.5|90466.7|90489.1|90443.1|40
1640881110000|2021-12-30 16:18:30|90491.5|90466.5|90494.2|90469.2|90494.5|90469.5|90491.2|90466.2|35
1640881120000|2021-12-30 16:18:40|90494.5|90469.5|90501.5|90451.5|90501.7|90469.9|90488.5|90451.1|30
1640881130000|2021-12-30 16:18:50|90503.2|90453.2|90502.5|90452.5|90503.3|90466.2|90489.8|90451.2|23
1640881140000|2021-12-30 16:19:00|90502.4|90452.4|90495.9|90445.9|90502.4|90462.2|90485|90445.9|42
1640881150000|2021-12-30 16:19:10|90496|90446|90496.1|90446.1|90496.9|90446.9|90494.8|90444.8|26
1640881160000|2021-12-30 16:19:20|90498.1|90448.1|90486.7|90461.7|90500|90463.6|90485.3|90447.1|49
1640881170000|2021-12-30 16:19:30|90486.8|90461.8|90489.2|90464.2|90489.3|90464.3|90486.4|90461.4|33
1640881180000|2021-12-30 16:19:40|90489.5|90464.5|90489.4|90464.4|90490.3|90465.3|90486.7|90461.7|24
1640881190000|2021-12-30 16:19:50|90489.3|90464.3|90487.1|90462.1|90497.3|90464.5|90484.3|90446|35
1640881200000|2021-12-30 16:20:00|90489.2|90464.2|90508.5|90483.5|90509|90484|90488.7|90450.1|58
1640881210000|2021-12-30 16:20:10|90508.9|90483.9|90511|90486|90526.7|90489.5|90507.2|90474.2|51
1640881220000|2021-12-30 16:20:20|90510.8|90485.8|90534.1|90484.1|90534.1|90493.8|90510.8|90472|46
1640881230000|2021-12-30 16:20:30|90521.2|90496.2|90524|90499|90537.2|90499|90520.6|90484.9|46
1640881240000|2021-12-30 16:20:40|90524.5|90499.5|90533.4|90483.4|90534.4|90499.9|90519.3|90482.2|48
1640881250000|2021-12-30 16:20:50|90532.6|90482.6|90537.3|90487.3|90537.4|90494.3|90518.9|90480.2|54
1640881260000|2021-12-30 16:21:00|90537.5|90487.5|90536.8|90486.8|90540.1|90501.7|90525|90486.1|45
1640881270000|2021-12-30 16:21:10|90536.6|90486.6|90535.9|90485.9|90536.6|90486.6|90533.9|90483.9|40
1640881280000|2021-12-30 16:21:20|90536.2|90486.2|90533.5|90483.5|90536.4|90486.4|90533.5|90483.5|32
1640881290000|2021-12-30 16:21:30|90533.6|90483.6|90528.3|90478.3|90533.6|90491.5|90513.5|90477.3|52
1640881300000|2021-12-30 16:21:40|90527.7|90477.7|90514|90464|90527.7|90489.3|90498.5|90461.3|52
1640881310000|2021-12-30 16:21:50|90514.3|90464.3|90512.4|90462.4|90514.7|90464.7|90512.4|90462.4|35
1640881320000|2021-12-30 16:22:00|90512.7|90462.7|90515.4|90465.4|90517.2|90467.2|90512.7|90462.7|38
1640881330000|2021-12-30 16:22:10|90514.5|90464.5|90504.8|90479.8|90515.4|90480.8|90500.7|90464|40
1640881340000|2021-12-30 16:22:20|90504.7|90479.7|90513.7|90463.7|90519.2|90479.7|90502.2|90463.7|42
1640881350000|2021-12-30 16:22:30|90511.8|90461.8|90512.9|90462.9|90514.5|90464.5|90511.8|90461.8|29
1640881360000|2021-12-30 16:22:40|90513|90463|90514.2|90464.2|90516.8|90466.8|90512.8|90462.8|41
1640881370000|2021-12-30 16:22:50|90514.3|90464.3|90502.4|90477.4|90517.9|90481.3|90501.9|90463.4|55
1640881380000|2021-12-30 16:23:00|90502.8|90477.8|90504.1|90479.1|90516.7|90480.7|90502.8|90466.1|35
1640881390000|2021-12-30 16:23:10|90505|90480|90502.8|90477.8|90518.8|90483.9|90502.7|90468.8|61
1640881400000|2021-12-30 16:23:20|90502.9|90477.9|90503|90478|90504.2|90479.2|90501.9|90476.9|41
1640881410000|2021-12-30 16:23:30|90503.3|90478.3|90503.2|90478.2|90504.4|90479.4|90502.2|90477.2|47
1640881420000|2021-12-30 16:23:40|90503.7|90478.7|90516.4|90466.4|90517.4|90479.3|90503.2|90465.4|41
1640881430000|2021-12-30 16:23:50|90516.3|90466.3|90516.9|90466.9|90517.2|90467.2|90515.3|90465.3|34
1640881440000|2021-12-30 16:24:00|90516.7|90466.7|90513.9|90463.9|90517.8|90478.3|90500.2|90463.7|64
1640881450000|2021-12-30 16:24:10|90514.7|90464.7|90500.8|90475.8|90514.9|90477.7|90500.7|90463.9|46
1640881460000|2021-12-30 16:24:20|90500.9|90475.9|90503.1|90478.1|90503.1|90478.1|90500.9|90475.9|42
1640881470000|2021-12-30 16:24:30|90503.2|90478.2|90506.1|90481.1|90507|90482|90502.8|90477.8|32
1640881480000|2021-12-30 16:24:40|90505.7|90480.7|90504.6|90479.6|90506.5|90481.5|90503.8|90478.8|37
1640881490000|2021-12-30 16:24:50|90505|90480|90517.3|90467.3|90518.9|90482.9|90504.4|90467.2|39
1640881500000|2021-12-30 16:25:00|90518.4|90468.4|90503.4|90478.4|90518.7|90479.1|90503|90464.1|31
1640881510000|2021-12-30 16:25:10|90503.3|90478.3|90509.1|90484.1|90509.2|90484.2|90502.9|90477.9|30
1640881520000|2021-12-30 16:25:20|90509.6|90484.6|90510.1|90485.1|90510.3|90485.3|90507.8|90482.8|46
1640881530000|2021-12-30 16:25:30|90510.4|90485.4|90521.2|90471.2|90522.3|90485.4|90509.1|90468.6|46
1640881540000|2021-12-30 16:25:40|90521.3|90471.3|90520.8|90470.8|90521.3|90471.3|90518.1|90468.1|35
1640881550000|2021-12-30 16:25:50|90521.2|90471.2|90508.5|90483.5|90521.2|90484.2|90507.4|90469.7|36
1640881560000|2021-12-30 16:26:00|90508.4|90483.4|90502.7|90477.7|90509.3|90484.3|90502.1|90477.1|39
1640881570000|2021-12-30 16:26:10|90502.9|90477.9|90501.9|90476.9|90517|90479.4|90500.9|90466.5|38
1640881580000|2021-12-30 16:26:20|90501.8|90476.8|90504.8|90479.8|90518.9|90481.6|90500.5|90463.9|42
1640881590000|2021-12-30 16:26:30|90504.5|90479.5|90504.1|90479.1|90505.8|90480.8|90503.8|90478.8|23
1640881600000|2021-12-30 16:26:40|90504.4|90479.4|90503.4|90478.4|90504.6|90479.6|90501|90476|30
1640881610000|2021-12-30 16:26:50|90503.5|90478.5|90501.3|90476.3|90503.9|90478.9|90500.1|90475.1|28
1640881620000|2021-12-30 16:27:00|90501|90476|90500.6|90475.6|90501.9|90476.9|90500|90475|29
1640881630000|2021-12-30 16:27:10|90501.6|90476.6|90515.7|90465.7|90515.7|90479.9|90500.4|90465.7|36
1640881640000|2021-12-30 16:27:20|90515.6|90465.6|90501.8|90476.8|90515.6|90477|90501.8|90463.8|22
1640881650000|2021-12-30 16:27:30|90502.3|90477.3|90502.3|90477.3|90503.4|90478.4|90501|90476|33
1640881660000|2021-12-30 16:27:40|90501.7|90476.7|90504.1|90479.1|90506.4|90481.4|90501.6|90476.6|29
1640881670000|2021-12-30 16:27:50|90503.8|90478.8|90502|90477|90504|90479|90500.4|90475.4|42
1640881680000|2021-12-30 16:28:00|90502.5|90477.5|90503.2|90478.2|90506.2|90481.2|90502.5|90477.5|32
1640881690000|2021-12-30 16:28:10|90503|90478|90502.1|90477.1|90505.2|90480.2|90501.6|90476.6|35
1640881700000|2021-12-30 16:28:20|90502.4|90477.4|90503.7|90478.7|90504.6|90479.6|90502|90477|26
1640881710000|2021-12-30 16:28:30|90503.6|90478.6|90497.8|90472.8|90503.6|90478.6|90496.8|90471.8|45
1640881720000|2021-12-30 16:28:40|90498.1|90473.1|90498.9|90473.9|90513.9|90477.1|90496.1|90461.9|45
1640881730000|2021-12-30 16:28:50|90499.7|90474.7|90495.1|90470.1|90514.7|90474.7|90495.1|90461|41
1640881740000|2021-12-30 16:29:00|90496.3|90471.3|90472|90422|90506|90471.3|90470|90420|58
1640881750000|2021-12-30 16:29:10|90471.3|90421.3|90475.8|90425.8|90478.7|90435.3|90459.6|90420.9|59
1640881760000|2021-12-30 16:29:20|90475.7|90425.7|90479.8|90429.8|90479.8|90429.8|90475.6|90425.6|29
1640881770000|2021-12-30 16:29:30|90480.5|90430.5|90482.7|90432.7|90482.7|90432.7|90479.3|90429.3|33
1640881780000|2021-12-30 16:29:40|90481.9|90431.9|90481.7|90431.7|90482.8|90432.8|90480.2|90430.2|37
1640881790000|2021-12-30 16:29:50|90481.9|90431.9|90478.5|90428.5|90482|90432|90476.1|90426.1|35
1640881800000|2021-12-30 16:30:00|90478.3|90428.3|90481.8|90431.8|90482.4|90432.4|90478.3|90428.3|45
1640881810000|2021-12-30 16:30:10|90481.7|90431.7|90481.7|90431.7|90484.4|90434.4|90480.8|90430.8|51
1640881820000|2021-12-30 16:30:20|90481.4|90431.4|90479.5|90429.5|90481.7|90431.7|90479.5|90429.5|40
1640881830000|2021-12-30 16:30:30|90479.6|90429.6|90480.7|90430.7|90480.9|90430.9|90478.7|90428.7|19
1640881840000|2021-12-30 16:30:40|90480.5|90430.5|90482.1|90432.1|90484.9|90434.9|90480.1|90430.1|36
1640881850000|2021-12-30 16:30:50|90481.9|90431.9|90483.6|90433.6|90484.1|90434.1|90481.9|90431.9|21
1640881860000|2021-12-30 16:31:00|90483.7|90433.7|90490.7|90440.7|90490.8|90453.5|90478.5|90432.9|47
1640881870000|2021-12-30 16:31:10|90490.4|90440.4|90490.2|90440.2|90491|90441|90489.2|90439.2|31
1640881880000|2021-12-30 16:31:20|90490.1|90440.1|90490.6|90440.6|90490.6|90440.6|90489.7|90439.7|23
1640881890000|2021-12-30 16:31:30|90490.4|90440.4|90491|90441|90491|90441|90489.1|90439.1|27
1640881900000|2021-12-30 16:31:40|90490.8|90440.8|90485.9|90435.9|90491|90441|90484.8|90434.8|28
1640881910000|2021-12-30 16:31:50|90485.7|90435.7|90484.4|90434.4|90486.3|90436.3|90484.4|90434.4|26
1640881920000|2021-12-30 16:32:00|90484.7|90434.7|90478|90428|90484.7|90434.7|90477.7|90427.7|46
1640881930000|2021-12-30 16:32:10|90477.4|90427.4|90478.1|90428.1|90479.8|90429.8|90477|90427|26
1640881940000|2021-12-30 16:32:20|90478.5|90428.5|90478.6|90428.6|90479|90429|90478.1|90428.1|21
1640881950000|2021-12-30 16:32:30|90478.8|90428.8|90479.1|90429.1|90479.7|90429.7|90478.5|90428.5|25
1640881960000|2021-12-30 16:32:40|90479.4|90429.4|90479.3|90429.3|90480|90443.8|90467.6|90428.5|28
1640881970000|2021-12-30 16:32:50|90479.7|90429.7|90477.8|90427.8|90481.9|90443.4|90467.2|90427.8|20
1640881980000|2021-12-30 16:33:00|90477.4|90427.4|90478.7|90428.7|90479.5|90429.5|90476.9|90426.9|26
1640881990000|2021-12-30 16:33:10|90478.8|90428.8|90478.7|90428.7|90479.5|90429.5|90478.4|90428.4|14
1640882000000|2021-12-30 16:33:20|90478.5|90428.5|90478|90428|90478.9|90428.9|90478|90428|11
1640882010000|2021-12-30 16:33:30|90477.7|90427.7|90467.6|90442.6|90479.2|90442.8|90467.6|90427.7|8
1640882020000|2021-12-30 16:33:40|90467.4|90442.4|90467.4|90442.4|90467.6|90442.6|90466.9|90441.9|10
1640882030000|2021-12-30 16:33:50|90481.5|90431.5|90479.2|90429.2|90483.2|90433.2|90477.2|90427.2|42
1640882040000|2021-12-30 16:34:00|90479.1|90429.1|90484.8|90434.8|90487.1|90437.1|90478.4|90428.4|49
1640882050000|2021-12-30 16:34:10|90485.1|90435.1|90485.9|90435.9|90490.1|90440.1|90484.6|90434.6|47
1640882060000|2021-12-30 16:34:20|90486|90436|90486.5|90436.5|90486.5|90436.5|90485.3|90435.3|24
1640882070000|2021-12-30 16:34:30|90485.9|90435.9|90485.2|90435.2|90486.5|90436.5|90484.9|90434.9|23
1640882080000|2021-12-30 16:34:40|90485.1|90435.1|90473.6|90448.6|90487|90450.1|90472.9|90435.1|32
1640882090000|2021-12-30 16:34:50|90475.1|90450.1|90475.2|90450.2|90487.6|90450.2|90473.5|90435.8|34
1640882100000|2021-12-30 16:35:00|90475.3|90450.3|90482.4|90432.4|90486.6|90450.3|90475.3|90432.4|45
1640882110000|2021-12-30 16:35:10|90482.1|90432.1|90478.3|90428.3|90482.5|90432.5|90477.9|90427.9|37
1640882120000|2021-12-30 16:35:20|90478.4|90428.4|90482.7|90432.7|90483.2|90433.2|90478.4|90428.4|42
1640882130000|2021-12-30 16:35:30|90483|90433|90482|90432|90483.4|90433.4|90481.3|90431.3|27
1640882140000|2021-12-30 16:35:40|90481.7|90431.7|90481.8|90431.8|90482.1|90432.1|90481.4|90431.4|25
1640882150000|2021-12-30 16:35:50|90481.7|90431.7|90480.6|90430.6|90482.9|90432.9|90480.6|90430.6|23
1640882160000|2021-12-30 16:36:00|90480.9|90430.9|90478.1|90428.1|90481.4|90431.4|90477.5|90427.5|51
1640882170000|2021-12-30 16:36:10|90478.5|90428.5|90477.4|90427.4|90478.7|90428.7|90476.7|90426.7|23
1640882180000|2021-12-30 16:36:20|90477.5|90427.5|90482.5|90432.5|90483.4|90433.4|90477.5|90427.5|24
1640882190000|2021-12-30 16:36:30|90482.4|90432.4|90484.7|90434.7|90484.7|90434.7|90482.3|90432.3|27
1640882200000|2021-12-30 16:36:40|90485|90435|90486.8|90436.8|90487.4|90437.4|90483.8|90433.8|22
1640882210000|2021-12-30 16:36:50|90487.2|90437.2|90486.7|90436.7|90487.5|90437.5|90485.6|90435.6|29
1640882220000|2021-12-30 16:37:00|90486.5|90436.5|90483.9|90433.9|90489.8|90439.8|90483.9|90433.9|34
1640882230000|2021-12-30 16:37:10|90484.4|90434.4|90484.7|90434.7|90484.7|90434.7|90483.7|90433.7|21
1640882240000|2021-12-30 16:37:20|90484.8|90434.8|90484.5|90434.5|90485.4|90435.4|90484.3|90434.3|17
1640882250000|2021-12-30 16:37:30|90483.9|90433.9|90480.5|90430.5|90483.9|90433.9|90479.7|90429.7|24
1640882260000|2021-12-30 16:37:40|90480.2|90430.2|90480.5|90430.5|90480.7|90430.7|90479|90429|16
1640882270000|2021-12-30 16:37:50|90480.4|90430.4|90478.2|90428.2|90480.7|90430.7|90476.9|90426.9|24
1640882280000|2021-12-30 16:38:00|90477.9|90427.9|90479.1|90429.1|90479.7|90429.7|90477.6|90427.6|23
1640882290000|2021-12-30 16:38:10|90479.2|90429.2|90479.7|90429.7|90479.7|90429.7|90477.4|90427.4|31
1640882300000|2021-12-30 16:38:20|90479.2|90429.2|90478.6|90428.6|90479.9|90429.9|90478.6|90428.6|10
1640882310000|2021-12-30 16:38:30|90479.4|90429.4|90481.1|90431.1|90481.1|90431.1|90477.7|90427.7|36
1640882320000|2021-12-30 16:38:40|90481|90431|90488.3|90438.3|90489.4|90439.4|90480.8|90430.8|37
1640882330000|2021-12-30 16:38:50|90488.9|90438.9|90482|90432|90488.9|90438.9|90480.2|90430.2|44
1640882340000|2021-12-30 16:39:00|90482.3|90432.3|90482.7|90432.7|90482.7|90432.7|90480.8|90430.8|32
1640882350000|2021-12-30 16:39:10|90482.3|90432.3|90481.1|90431.1|90485.3|90435.3|90480.5|90430.5|35
1640882360000|2021-12-30 16:39:20|90481.6|90431.6|90488.2|90438.2|90488.3|90438.3|90480.5|90430.5|34
1640882370000|2021-12-30 16:39:30|90488.3|90438.3|90483.8|90433.8|90488.3|90438.3|90483.2|90433.2|39
1640882380000|2021-12-30 16:39:40|90484.5|90434.5|90480.3|90430.3|90484.5|90434.5|90480.3|90430.3|30
1640882390000|2021-12-30 16:39:50|90480.4|90430.4|90480.6|90430.6|90481.3|90431.3|90480|90430|11
1640882400000|2021-12-30 16:40:00|90480.5|90430.5|90443.3|90393.3|90485.8|90440.9|90443.3|90393.3|39
1640882410000|2021-12-30 16:40:10|90443.2|90393.2|90453.6|90403.6|90457.7|90407.7|90437|90387|60
1640882420000|2021-12-30 16:40:20|90453.3|90403.3|90444.7|90394.7|90454.4|90404.4|90444.7|90394.7|33
1640882430000|2021-12-30 16:40:30|90439.9|90389.9|90440|90390|90446.6|90396.6|90426.4|90376.4|70
1640882440000|2021-12-30 16:40:40|90440.2|90390.2|90475.5|90425.5|90479.6|90429.6|90427.3|90390.2|61
1640882450000|2021-12-30 16:40:50|90480.3|90430.3|90490.1|90440.1|90492.5|90442.5|90480.3|90430.3|60
1640882460000|2021-12-30 16:41:00|90489.9|90439.9|90472.8|90422.8|90494.3|90444.3|90472.2|90422.2|65
1640882470000|2021-12-30 16:41:10|90472.6|90422.6|90464.5|90414.5|90473.7|90423.7|90459.8|90409.8|58
1640882480000|2021-12-30 16:41:20|90464.8|90414.8|90470.3|90420.3|90470.3|90420.3|90464.8|90414.8|53
1640882490000|2021-12-30 16:41:30|90470.8|90420.8|90468.9|90418.9|90471|90421|90467.9|90417.9|38
1640882500000|2021-12-30 16:41:40|90468.8|90418.8|90473.5|90423.5|90476.3|90426.3|90468.8|90418.8|36
1640882510000|2021-12-30 16:41:50|90473.2|90423.2|90477.1|90427.1|90479.7|90429.7|90473|90423|42
1640882520000|2021-12-30 16:42:00|90479.9|90429.9|90479.9|90429.9|90481.2|90431.2|90475.9|90425.9|43
1640882530000|2021-12-30 16:42:10|90480.1|90430.1|90480.2|90430.2|90480.7|90430.7|90478.6|90428.6|43
1640882540000|2021-12-30 16:42:20|90480.4|90430.4|90480.5|90430.5|90481.3|90431.3|90480.2|90430.2|19
1640882550000|2021-12-30 16:42:30|90481.1|90431.1|90477.5|90427.5|90482.6|90432.6|90477.5|90427.5|29
1640882560000|2021-12-30 16:42:40|90477.7|90427.7|90482.5|90432.5|90482.5|90432.5|90476.5|90426.5|33
1640882570000|2021-12-30 16:42:50|90483.6|90433.6|90491.1|90441.1|90492.2|90442.2|90482|90432|47
1640882580000|2021-12-30 16:43:00|90490.9|90440.9|90487.8|90437.8|90491.4|90441.4|90487.5|90437.5|30
1640882590000|2021-12-30 16:43:10|90487.7|90437.7|90486.6|90436.6|90488.4|90438.4|90485.5|90435.5|41
1640882600000|2021-12-30 16:43:20|90485.8|90435.8|90485.7|90435.7|90486.8|90436.8|90485.6|90435.6|29
1640882610000|2021-12-30 16:43:30|90485.6|90435.6|90484.9|90434.9|90486.6|90436.6|90484.7|90434.7|25
1640882620000|2021-12-30 16:43:40|90484.7|90434.7|90470.2|90420.2|90484.9|90434.9|90470.1|90420.1|59
1640882630000|2021-12-30 16:43:50|90470.3|90420.3|90472.1|90422.1|90474.2|90424.2|90470.2|90420.2|50
1640882640000|2021-12-30 16:44:00|90471.8|90421.8|90463.1|90413.1|90473.6|90423.6|90461.9|90411.9|34
1640882650000|2021-12-30 16:44:10|90462.6|90412.6|90460.7|90410.7|90462.6|90412.6|90457|90407|53
1640882660000|2021-12-30 16:44:20|90460.5|90410.5|90460.1|90410.1|90461.2|90411.2|90459.1|90409.1|29
1640882670000|2021-12-30 16:44:30|90460.9|90410.9|90460.7|90410.7|90462.3|90412.3|90459.8|90409.8|26
1640882680000|2021-12-30 16:44:40|90460.1|90410.1|90460.9|90410.9|90461.9|90411.9|90458.4|90408.4|23
1640882690000|2021-12-30 16:44:50|90460.2|90410.2|90464.4|90414.4|90466.4|90416.4|90459.9|90409.9|28
1640882700000|2021-12-30 16:45:00|90464.8|90414.8|90471.7|90421.7|90472.4|90422.4|90463|90413|51
1640882710000|2021-12-30 16:45:10|90470.7|90420.7|90472.1|90422.1|90472.6|90422.6|90470.7|90420.7|50
1640882720000|2021-12-30 16:45:20|90471.9|90421.9|90470.8|90420.8|90471.9|90421.9|90469.4|90419.4|45
1640882730000|2021-12-30 16:45:30|90470.5|90420.5|90478|90428|90478|90428|90470|90420|38
1640882740000|2021-12-30 16:45:40|90480|90430|90481.9|90431.9|90482.1|90432.1|90476.7|90426.7|39
1640882750000|2021-12-30 16:45:50|90481.8|90431.8|90482.7|90432.7|90482.8|90432.8|90481.2|90431.2|25
1640882760000|2021-12-30 16:46:00|90482.5|90432.5|90484.2|90434.2|90489.5|90439.5|90482.5|90432.5|54
1640882770000|2021-12-30 16:46:10|90484.7|90434.7|90484.5|90434.5|90486.1|90436.1|90482.7|90432.7|40
1640882780000|2021-12-30 16:46:20|90484.4|90434.4|90487.5|90437.5|90487.9|90437.9|90484.4|90434.4|41
1640882790000|2021-12-30 16:46:30|90486.2|90436.2|90484.7|90434.7|90487.5|90437.5|90483|90433|34
1640882800000|2021-12-30 16:46:40|90484.6|90434.6|90486.3|90436.3|90486.9|90436.9|90484.4|90434.4|32
1640882810000|2021-12-30 16:46:50|90486.6|90436.6|90490.9|90440.9|90490.9|90440.9|90482.6|90432.6|52
1640882820000|2021-12-30 16:47:00|90490.1|90440.1|90489.2|90439.2|90491.6|90441.6|90488.1|90438.1|47
1640882830000|2021-12-30 16:47:10|90489.1|90439.1|90491.2|90441.2|90491.2|90441.2|90489.1|90439.1|20
1640882840000|2021-12-30 16:47:20|90490.9|90440.9|90490.9|90440.9|90492.7|90442.7|90490.6|90440.6|18
1640882850000|2021-12-30 16:47:30|90491.2|90441.2|90490.2|90440.2|90491.4|90441.4|90489.7|90439.7|48
1640882860000|2021-12-30 16:47:40|90490.6|90440.6|90491.5|90441.5|90495.8|90445.8|90485.9|90435.9|60
1640882870000|2021-12-30 16:47:50|90493.3|90443.3|90506.3|90456.3|90508.1|90458.1|90491.6|90441.6|51
1640882880000|2021-12-30 16:48:00|90507|90457|90502.6|90452.6|90510.2|90460.2|90502.6|90452.6|52
1640882890000|2021-12-30 16:48:10|90499|90449|90509.8|90459.8|90515.6|90465.6|90498.4|90448.4|59
1640882900000|2021-12-30 16:48:20|90510.4|90460.4|90507.4|90457.4|90511.4|90466.7|90491.1|90452.3|52
1640882910000|2021-12-30 16:48:30|90507.5|90457.5|90504.6|90454.6|90511.7|90461.7|90503.6|90453.6|55
1640882920000|2021-12-30 16:48:40|90504.7|90454.7|90513.7|90463.7|90517.6|90467.6|90503.9|90453.9|59
1640882930000|2021-12-30 16:48:50|90513.9|90463.9|90507|90457|90513.9|90463.9|90504.1|90454.1|54
1640882940000|2021-12-30 16:49:00|90509.5|90459.5|90514.2|90464.2|90515.6|90475.7|90500.7|90456.9|42
1640882950000|2021-12-30 16:49:10|90514.1|90464.1|90512.7|90462.7|90516.4|90466.4|90511.3|90461.3|34
1640882960000|2021-12-30 16:49:20|90512.9|90462.9|90513.8|90463.8|90516.7|90466.7|90511.5|90461.5|27
1640882970000|2021-12-30 16:49:30|90514.3|90464.3|90517.3|90467.3|90520.9|90470.9|90513.2|90463.2|33
1640882980000|2021-12-30 16:49:40|90517.6|90467.6|90524|90474|90527.4|90477.4|90517.3|90467.3|39
1640882990000|2021-12-30 16:49:50|90523.4|90473.4|90524.2|90474.2|90528.7|90478.7|90522.9|90472.9|31
1640883000000|2021-12-30 16:50:00|90527.7|90477.7|90526.7|90476.7|90528.1|90478.1|90524.6|90474.6|37
1640883010000|2021-12-30 16:50:10|90527.2|90477.2|90533|90483|90533|90496.2|90521.2|90475.9|38
1640883020000|2021-12-30 16:50:20|90532.4|90482.4|90534.6|90484.6|90535.1|90485.1|90531.9|90481.9|44
1640883030000|2021-12-30 16:50:30|90534.7|90484.7|90554.8|90504.8|90562.6|90522.8|90530.4|90483.5|64
1640883040000|2021-12-30 16:50:40|90555|90505|90553.2|90503.2|90555.5|90505.5|90552.5|90502.5|48
1640883050000|2021-12-30 16:50:50|90553.3|90503.3|90546.5|90496.5|90560.3|90518|90543|90496.3|49
1640883060000|2021-12-30 16:51:00|90547.5|90497.5|90546|90496|90553.2|90503.2|90545|90495|51
1640883070000|2021-12-30 16:51:10|90547|90497|90542|90492|90548.2|90498.2|90542|90492|33
1640883080000|2021-12-30 16:51:20|90542.2|90492.2|90541.6|90491.6|90544.4|90494.4|90541.6|90491.6|34
1640883090000|2021-12-30 16:51:30|90541.9|90491.9|90535.1|90485.1|90542.2|90492.2|90535.1|90485.1|44
1640883100000|2021-12-30 16:51:40|90535.4|90485.4|90534.6|90484.6|90535.8|90485.8|90533.9|90483.9|41
1640883110000|2021-12-30 16:51:50|90534.1|90484.1|90541.3|90491.3|90546.5|90506|90531|90484.1|48
1640883120000|2021-12-30 16:52:00|90540.4|90490.4|90542.6|90492.6|90542.6|90492.6|90540.4|90490.4|41
1640883130000|2021-12-30 16:52:10|90542.7|90492.7|90542.9|90492.9|90552.1|90502.1|90542.5|90492.5|63
1640883140000|2021-12-30 16:52:20|90542.6|90492.6|90546|90496|90546|90496|90542.3|90492.3|41
1640883150000|2021-12-30 16:52:30|90545.5|90495.5|90549.6|90499.6|90550.8|90500.8|90545.1|90495.1|35
1640883160000|2021-12-30 16:52:40|90549.3|90499.3|90554.6|90504.6|90555.7|90505.7|90549.1|90499.1|48
1640883170000|2021-12-30 16:52:50|90554.3|90504.3|90555.3|90505.3|90555.3|90505.3|90554.2|90504.2|32
1640883180000|2021-12-30 16:53:00|90554.9|90504.9|90542.6|90492.6|90554.9|90504.9|90541.7|90491.7|60
1640883190000|2021-12-30 16:53:10|90543.9|90493.9|90542|90492|90543.9|90493.9|90538.3|90488.3|48
1640883200000|2021-12-30 16:53:20|90539.9|90489.9|90542.7|90492.7|90542.8|90492.8|90539.7|90489.7|38
1640883210000|2021-12-30 16:53:30|90542.3|90492.3|90540.1|90490.1|90542.6|90492.6|90538|90488|45
1640883220000|2021-12-30 16:53:40|90539.9|90489.9|90543.8|90493.8|90546.2|90496.2|90539.9|90489.9|63
1640883230000|2021-12-30 16:53:50|90543.5|90493.5|90544.5|90494.5|90544.8|90494.8|90543.1|90493.1|49
1640883240000|2021-12-30 16:54:00|90543.5|90493.5|90542.5|90492.5|90546.1|90496.1|90541.3|90491.3|46
1640883250000|2021-12-30 16:54:10|90542.2|90492.2|90546.8|90496.8|90547.3|90497.3|90538.8|90488.8|47
1640883260000|2021-12-30 16:54:20|90547|90497|90544.6|90494.6|90547.4|90497.4|90544|90494|30
1640883270000|2021-12-30 16:54:30|90544.5|90494.5|90544.9|90494.9|90545.3|90507.3|90527.7|90490.6|39
1640883280000|2021-12-30 16:54:40|90545|90495|90540.8|90490.8|90545.1|90495.1|90540.5|90490.5|20
1640883290000|2021-12-30 16:54:50|90540.5|90490.5|90539.9|90489.9|90540.6|90490.6|90539.7|90489.7|13
1640883300000|2021-12-30 16:55:00|90539.6|90489.6|90537.5|90487.5|90539.7|90489.7|90536.5|90486.5|25
1640883310000|2021-12-30 16:55:10|90537.2|90487.2|90540.9|90490.9|90540.9|90490.9|90537.1|90487.1|17
1640883320000|2021-12-30 16:55:20|90540.5|90490.5|90542|90492|90545.3|90495.3|90538.9|90488.9|45
1640883330000|2021-12-30 16:55:30|90541.4|90491.4|90541|90491|90541.7|90491.7|90540.6|90490.6|23
1640883340000|2021-12-30 16:55:40|90541.2|90491.2|90540.1|90490.1|90541.2|90491.2|90540.1|90490.1|11
1640883350000|2021-12-30 16:55:50|90540.7|90490.7|90540.8|90490.8|90543.4|90493.4|90539.8|90489.8|24
1640883360000|2021-12-30 16:56:00|90540.4|90490.4|90544.9|90494.9|90544.9|90494.9|90540.4|90490.4|27
1640883370000|2021-12-30 16:56:10|90544.7|90494.7|90544.1|90494.1|90545.3|90495.3|90543.8|90493.8|21
1640883380000|2021-12-30 16:56:20|90544.4|90494.4|90542.9|90492.9|90544.4|90494.4|90542.5|90492.5|17
1640883390000|2021-12-30 16:56:30|90542.2|90492.2|90541.4|90491.4|90543|90493|90541|90491|24
1640883400000|2021-12-30 16:56:40|90541.3|90491.3|90542.8|90492.8|90543.9|90493.9|90541.1|90491.1|23
1640883410000|2021-12-30 16:56:50|90543.8|90493.8|90543.6|90493.6|90544.1|90494.1|90542.9|90492.9|21
1640883420000|2021-12-30 16:57:00|90543.3|90493.3|90548.3|90498.3|90554|90504|90543.3|90493.3|37
1640883430000|2021-12-30 16:57:10|90548|90498|90556.7|90506.7|90557|90507|90547.9|90497.9|31
1640883440000|2021-12-30 16:57:20|90556.4|90506.4|90556.3|90506.3|90556.7|90506.7|90555.9|90505.9|19
1640883450000|2021-12-30 16:57:30|90556.4|90506.4|90556.4|90506.4|90557.2|90507.2|90555.8|90505.8|16
1640883460000|2021-12-30 16:57:40|90556.5|90506.5|90555.8|90505.8|90556.8|90506.8|90555.6|90505.6|17
1640883470000|2021-12-30 16:57:50|90555.6|90505.6|90554.8|90504.8|90556.6|90506.6|90554.7|90504.7|25
1640883480000|2021-12-30 16:58:00|90554.7|90504.7|90556.2|90506.2|90556.2|90506.2|90554|90504|37
1640883490000|2021-12-30 16:58:10|90556|90506|90556|90506|90556.3|90506.3|90555.5|90505.5|18
1640883500000|2021-12-30 16:58:20|90556.4|90506.4|90546.7|90496.7|90557.9|90512.2|90533|90496.6|33
1640883510000|2021-12-30 16:58:30|90548.5|90498.5|90550.5|90500.5|90550.5|90500.5|90546.7|90496.7|32
1640883520000|2021-12-30 16:58:40|90550|90500|90553.4|90503.4|90556.2|90515|90540|90497.4|35
1640883530000|2021-12-30 16:58:50|90553.2|90503.2|90552.8|90502.8|90553.9|90503.9|90552.1|90502.1|21
1640883540000|2021-12-30 16:59:00|90553|90503|90551.6|90501.6|90553|90503|90551.4|90501.4|33
1640883550000|2021-12-30 16:59:10|90551.8|90501.8|90551.3|90501.3|90552.5|90502.5|90550.9|90500.9|27
1640883560000|2021-12-30 16:59:20|90551.1|90501.1|90540.1|90490.1|90551.2|90502.4|90526|90487.5|33
1640883570000|2021-12-30 16:59:30|90540.4|90490.4|90538.8|90488.8|90540.6|90490.6|90538.5|90488.5|29
1640883580000|2021-12-30 16:59:40|90538.9|90488.9|90538.3|90488.3|90539|90489|90536.3|90486.3|37
1640883590000|2021-12-30 16:59:50|90538.5|90488.5|90537.3|90487.3|90538.6|90488.6|90537.2|90487.2|24
1640883600000|2021-12-30 17:00:00|90537.1|90487.1|90535.6|90485.6|90537.7|90487.7|90535.1|90485.1|47
1640883610000|2021-12-30 17:00:10|90535.4|90485.4|90535.1|90485.1|90535.8|90485.8|90534.4|90484.4|34
1640883620000|2021-12-30 17:00:20|90535.2|90485.2|90533.8|90483.8|90537.1|90487.1|90532.8|90482.8|39
1640883630000|2021-12-30 17:00:30|90534.2|90484.2|90533.9|90483.9|90534.4|90484.4|90532.5|90482.5|25
1640883640000|2021-12-30 17:00:40|90534.4|90484.4|90536.4|90486.4|90536.7|90486.7|90533.9|90483.9|28
1640883650000|2021-12-30 17:00:50|90536.5|90486.5|90536.2|90486.2|90536.5|90486.5|90536|90486|9
1640883660000|2021-12-30 17:01:00|90536.1|90486.1|90536.5|90486.5|90536.8|90486.8|90536|90486|19
1640883670000|2021-12-30 17:01:10|90536.6|90486.6|90536.1|90486.1|90537.5|90487.5|90536|90486|13
1640883680000|2021-12-30 17:01:20|90536.3|90486.3|90536.4|90486.4|90537.4|90487.4|90535.8|90485.8|17
1640883690000|2021-12-30 17:01:30|90536.5|90486.5|90536.9|90486.9|90537.1|90487.1|90535.6|90485.6|30
1640883700000|2021-12-30 17:01:40|90536.8|90486.8|90536.7|90486.7|90537.2|90487.2|90536.5|90486.5|19
1640883710000|2021-12-30 17:01:50|90536.8|90486.8|90536.4|90486.4|90538.4|90488.4|90535.4|90485.4|36
1640883720000|2021-12-30 17:02:00|90536.6|90486.6|90536.6|90486.6|90537.6|90487.6|90536.1|90486.1|32
1640883730000|2021-12-30 17:02:10|90536.7|90486.7|90534.7|90484.7|90537|90487|90534.5|90484.5|27
1640883740000|2021-12-30 17:02:20|90534.8|90484.8|90522.1|90472.1|90534.8|90484.8|90521.8|90471.8|44
1640883750000|2021-12-30 17:02:30|90522.2|90472.2|90522.3|90472.3|90523.3|90473.3|90522.1|90472.1|27
1640883760000|2021-12-30 17:02:40|90522.1|90472.1|90508.8|90458.8|90523|90473|90508.1|90458.1|37
1640883770000|2021-12-30 17:02:50|90508.5|90458.5|90508.3|90458.3|90509.4|90459.4|90507.7|90457.7|46
1640883780000|2021-12-30 17:03:00|90508.2|90458.2|90508.1|90458.1|90509.3|90459.3|90507.4|90457.4|31
1640883790000|2021-12-30 17:03:10|90508|90458|90508.2|90458.2|90508.3|90458.3|90507.2|90457.2|22
1640883800000|2021-12-30 17:03:20|90507.7|90457.7|90508.1|90458.1|90509.8|90459.8|90507.4|90457.4|25
1640883810000|2021-12-30 17:03:30|90508.4|90458.4|90507.1|90457.1|90508.6|90458.6|90506.9|90456.9|28
1640883820000|2021-12-30 17:03:40|90507.4|90457.4|90507.6|90457.6|90508.6|90458.6|90507.1|90457.1|23
1640883830000|2021-12-30 17:03:50|90507.5|90457.5|90504.8|90454.8|90508.2|90458.2|90504.5|90454.5|29
1640883840000|2021-12-30 17:04:00|90504.7|90454.7|90505.9|90455.9|90506.7|90456.7|90504.7|90454.7|44
1640883850000|2021-12-30 17:04:10|90505.8|90455.8|90505.4|90455.4|90506.1|90456.1|90504.9|90454.9|17
1640883860000|2021-12-30 17:04:20|90505.3|90455.3|90505.4|90455.4|90506.1|90456.1|90503.2|90453.2|31
1640883870000|2021-12-30 17:04:30|90504.7|90454.7|90506.3|90456.3|90507.2|90457.2|90504.7|90454.7|14
1640883880000|2021-12-30 17:04:40|90506.4|90456.4|90507.4|90457.4|90509.5|90459.5|90505.7|90455.7|36
1640883890000|2021-12-30 17:04:50|90507.1|90457.1|90507.7|90457.7|90509.3|90459.3|90506.9|90456.9|29
1640883900000|2021-12-30 17:05:00|90507.9|90457.9|90508|90458|90509.2|90459.2|90507.1|90457.1|27
1640883910000|2021-12-30 17:05:10|90507.8|90457.8|90506.4|90456.4|90507.8|90457.8|90505.9|90455.9|40
1640883920000|2021-12-30 17:05:20|90506.8|90456.8|90507.5|90457.5|90509.4|90459.4|90505.8|90455.8|45
1640883930000|2021-12-30 17:05:30|90507|90457|90505.9|90455.9|90507.6|90457.6|90505.4|90455.4|23
1640883940000|2021-12-30 17:05:40|90506.1|90456.1|90504.3|90454.3|90506.1|90456.1|90503.3|90453.3|36
1640883950000|2021-12-30 17:05:50|90504|90454|90504.1|90454.1|90504.3|90454.3|90503|90453|27
1640883960000|2021-12-30 17:06:00|90504.2|90454.2|90492|90442|90504.2|90454.2|90490.1|90440.1|37
1640883970000|2021-12-30 17:06:10|90492.2|90442.2|90494.5|90444.5|90495.4|90445.4|90492.1|90442.1|41
1640883980000|2021-12-30 17:06:20|90494.2|90444.2|90496.9|90446.9|90498.5|90448.5|90494.1|90444.1|30
1640883990000|2021-12-30 17:06:30|90496.8|90446.8|90496.8|90446.8|90498|90448|90496.6|90446.6|22
1640884000000|2021-12-30 17:06:40|90497.2|90447.2|90498.6|90448.6|90501|90451|90497|90447|25
1640884010000|2021-12-30 17:06:50|90499|90449|90498.1|90448.1|90499.3|90449.3|90496.9|90446.9|29
1640884020000|2021-12-30 17:07:00|90498.4|90448.4|90499.1|90449.1|90499.1|90449.1|90497.7|90447.7|21
1640884030000|2021-12-30 17:07:10|90499|90449|90497.7|90447.7|90499.2|90449.2|90497.3|90447.3|17
1640884040000|2021-12-30 17:07:20|90498.5|90448.5|90498|90448|90498.5|90448.5|90497.5|90447.5|10
1640884050000|2021-12-30 17:07:30|90498.3|90448.3|90496.8|90446.8|90498.6|90448.6|90496.8|90446.8|27
1640884060000|2021-12-30 17:07:40|90497.3|90447.3|90496.5|90446.5|90497.3|90447.3|90495|90445|21
1640884070000|2021-12-30 17:07:50|90495.3|90445.3|90496.4|90446.4|90496.7|90446.7|90495.3|90445.3|10
1640884080000|2021-12-30 17:08:00|90496.6|90446.6|90496.1|90446.1|90497.8|90447.8|90496.1|90446.1|17
1640884090000|2021-12-30 17:08:10|90495.8|90445.8|90496.8|90446.8|90497.9|90447.9|90495.4|90445.4|24
1640884100000|2021-12-30 17:08:20|90496.9|90446.9|90496.2|90446.2|90496.9|90446.9|90495.8|90445.8|14
1640884110000|2021-12-30 17:08:30|90496.5|90446.5|90496.6|90446.6|90497|90447|90495.8|90445.8|17
1640884120000|2021-12-30 17:08:40|90496.5|90446.5|90496.4|90446.4|90496.7|90446.7|90495.7|90445.7|18
1640884130000|2021-12-30 17:08:50|90496.3|90446.3|90492|90442|90496.5|90446.5|90491.9|90441.9|29
1640884140000|2021-12-30 17:09:00|90493|90443|90491.2|90441.2|90493.1|90443.1|90491.1|90441.1|21
1640884150000|2021-12-30 17:09:10|90491.3|90441.3|90493.1|90443.1|90493.3|90443.3|90491.3|90441.3|17
1640884160000|2021-12-30 17:09:20|90493.3|90443.3|90492.8|90442.8|90493.6|90443.6|90492.5|90442.5|6
1640884170000|2021-12-30 17:09:30|90493.2|90443.2|90490.9|90440.9|90493.2|90443.2|90490.2|90440.2|12
1640884180000|2021-12-30 17:09:40|90491|90441|90493.9|90443.9|90493.9|90443.9|90489.9|90439.9|12
1640884190000|2021-12-30 17:09:50|90493.7|90443.7|90495.9|90445.9|90496.9|90446.9|90493|90443|19
1640884200000|2021-12-30 17:10:00|90496.1|90446.1|90498|90448|90498|90448|90495.9|90445.9|16
1640884210000|2021-12-30 17:10:10|90501|90451|90500.5|90450.5|90501.5|90451.5|90500.1|90450.1|19
1640884220000|2021-12-30 17:10:20|90501.1|90451.1|90500.6|90450.6|90501.5|90451.5|90500|90450|10
1640884230000|2021-12-30 17:10:30|90500.3|90450.3|90501.3|90451.3|90501.3|90451.3|90500|90450|10
1640884240000|2021-12-30 17:10:40|90501.2|90451.2|90515.5|90465.5|90516.1|90466.1|90500.2|90450.2|42
1640884250000|2021-12-30 17:10:50|90515.7|90465.7|90514.4|90464.4|90517.1|90467.1|90514.4|90464.4|40
1640884260000|2021-12-30 17:11:00|90515.3|90465.3|90515.7|90465.7|90516.6|90466.6|90514.9|90464.9|30
1640884270000|2021-12-30 17:11:10|90515.9|90465.9|90512.7|90462.7|90515.9|90465.9|90511.6|90461.6|14
1640884280000|2021-12-30 17:11:20|90512.6|90462.6|90514.3|90464.3|90518.2|90468.2|90512.6|90462.6|29
1640884290000|2021-12-30 17:11:30|90514.5|90464.5|90512.5|90462.5|90516|90466|90511.5|90461.5|20
1640884300000|2021-12-30 17:11:40|90512.6|90462.6|90505|90455|90512.6|90462.6|90502.5|90452.5|38
1640884310000|2021-12-30 17:11:50|90504.8|90454.8|90503|90453|90505|90455|90502.5|90452.5|25
1640884320000|2021-12-30 17:12:00|90503.2|90453.2|90503.4|90453.4|90504.6|90454.6|90502.5|90452.5|24
1640884330000|2021-12-30 17:12:10|90503.9|90453.9|90501.6|90451.6|90503.9|90453.9|90501.3|90451.3|17
1640884340000|2021-12-30 17:12:20|90501.2|90451.2|90510.1|90460.1|90512.5|90462.5|90501.1|90451.1|38
1640884350000|2021-12-30 17:12:30|90509.8|90459.8|90516.7|90466.7|90517.1|90467.1|90509.8|90459.8|36
1640884360000|2021-12-30 17:12:40|90516.3|90466.3|90517.6|90467.6|90517.6|90467.6|90513.8|90463.8|24
1640884370000|2021-12-30 17:12:50|90517.8|90467.8|90521.9|90471.9|90524.1|90474.1|90517.8|90467.8|30
1640884380000|2021-12-30 17:13:00|90522.3|90472.3|90525.2|90475.2|90525.9|90475.9|90522.3|90472.3|30
1640884390000|2021-12-30 17:13:10|90525.3|90475.3|90525.8|90475.8|90526.1|90476.1|90524.8|90474.8|14
1640884400000|2021-12-30 17:13:20|90525.5|90475.5|90525.8|90475.8|90526.6|90476.6|90521.6|90471.6|51
1640884410000|2021-12-30 17:13:30|90525.3|90475.3|90526.1|90476.1|90529.4|90479.4|90524.3|90474.3|34
1640884420000|2021-12-30 17:13:40|90526|90476|90528.1|90478.1|90529|90479|90526|90476|23
1640884430000|2021-12-30 17:13:50|90527.8|90477.8|90530.3|90480.3|90530.8|90480.8|90527.3|90477.3|24
1640884440000|2021-12-30 17:14:00|90530.2|90480.2|90530.4|90480.4|90532.7|90482.7|90525.5|90475.5|14
1640884450000|2021-12-30 17:14:10|90531.2|90481.2|90529.6|90479.6|90531.4|90481.4|90529.5|90479.5|27
1640884460000|2021-12-30 17:14:20|90529.7|90479.7|90528.7|90478.7|90531.3|90481.3|90528.4|90478.4|24
1640884470000|2021-12-30 17:14:30|90528.8|90478.8|90517.8|90467.8|90529.4|90479.4|90517.8|90467.8|32
1640884480000|2021-12-30 17:14:40|90517.2|90467.2|90517.4|90467.4|90518.6|90468.6|90515.7|90465.7|30
1640884490000|2021-12-30 17:14:50|90517.6|90467.6|90517.1|90467.1|90518.2|90468.2|90516.2|90466.2|22
1640884500000|2021-12-30 17:15:00|90516.5|90466.5|90512.3|90462.3|90517.7|90467.7|90512.2|90462.2|38
1640884510000|2021-12-30 17:15:10|90512.4|90462.4|90515.6|90465.6|90515.9|90465.9|90511|90461|33
1640884520000|2021-12-30 17:15:20|90515.4|90465.4|90516.5|90466.5|90516.9|90466.9|90515.1|90465.1|22
1640884530000|2021-12-30 17:15:30|90516|90466|90515.1|90465.1|90517.3|90467.3|90513.9|90463.9|27
1640884540000|2021-12-30 17:15:40|90515.2|90465.2|90517.5|90467.5|90519|90469|90515.2|90465.2|24
1640884550000|2021-12-30 17:15:50|90517.2|90467.2|90519.3|90469.3|90519.3|90469.3|90517.1|90467.1|19
1640884560000|2021-12-30 17:16:00|90522.4|90472.4|90525|90475|90527.4|90477.4|90520.8|90470.8|30
1640884570000|2021-12-30 17:16:10|90526.1|90476.1|90525.5|90475.5|90526.1|90476.1|90524.3|90474.3|17
1640884580000|2021-12-30 17:16:20|90525.8|90475.8|90537.7|90487.7|90539.1|90489.1|90525.8|90475.8|36
1640884590000|2021-12-30 17:16:30|90537.1|90487.1|90537.7|90487.7|90539|90489|90536.6|90486.6|30
1640884600000|2021-12-30 17:16:40|90537.4|90487.4|90538.4|90488.4|90539.5|90489.5|90537.4|90487.4|19
1640884610000|2021-12-30 17:16:50|90538.2|90488.2|90536|90486|90538.4|90488.4|90535.7|90485.7|17
1640884620000|2021-12-30 17:17:00|90535.8|90485.8|90538.5|90488.5|90538.9|90488.9|90535.8|90485.8|20
1640884630000|2021-12-30 17:17:10|90538.6|90488.6|90538.1|90488.1|90538.6|90488.6|90537.7|90487.7|12
1640884640000|2021-12-30 17:17:20|90537.9|90487.9|90540.1|90490.1|90540.4|90490.4|90537.9|90487.9|28
1640884650000|2021-12-30 17:17:30|90540.4|90490.4|90549|90499|90549.8|90499.8|90540.4|90490.4|34
1640884660000|2021-12-30 17:17:40|90549.2|90499.2|90545.7|90495.7|90550|90500|90544.5|90494.5|22
1640884670000|2021-12-30 17:17:50|90545.8|90495.8|90545.2|90495.2|90545.9|90495.9|90545|90495|9
1640884680000|2021-12-30 17:18:00|90545.3|90495.3|90549.7|90499.7|90549.8|90499.8|90544.4|90494.4|25
1640884690000|2021-12-30 17:18:10|90549.9|90499.9|90551.1|90501.1|90552.2|90502.2|90549.3|90499.3|36
1640884700000|2021-12-30 17:18:20|90551.9|90501.9|90552.8|90502.8|90553.3|90503.3|90551.2|90501.2|22
1640884710000|2021-12-30 17:18:30|90553.1|90503.1|90556|90506|90558.2|90508.2|90552.9|90502.9|24
1640884720000|2021-12-30 17:18:40|90556.8|90506.8|90568.7|90518.7|90568.7|90518.7|90556.5|90506.5|47
1640884730000|2021-12-30 17:18:50|90568.4|90518.4|90566.9|90516.9|90568.5|90518.5|90565.7|90515.7|22
1640884740000|2021-12-30 17:19:00|90566.5|90516.5|90565.6|90515.6|90567.7|90517.7|90563.5|90513.5|22
1640884750000|2021-12-30 17:19:10|90565.2|90515.2|90564.2|90514.2|90565.8|90515.8|90564.1|90514.1|24
1640884760000|2021-12-30 17:19:20|90565.2|90515.2|90565.6|90515.6|90566.9|90516.9|90564.3|90514.3|21
1640884770000|2021-12-30 17:19:30|90565.1|90515.1|90567.1|90517.1|90567.5|90517.5|90565.1|90515.1|29
1640884780000|2021-12-30 17:19:40|90567.3|90517.3|90568.6|90518.6|90570.3|90520.3|90567.2|90517.2|20
1640884790000|2021-12-30 17:19:50|90567.9|90517.9|90568.4|90518.4|90570.1|90520.1|90566.9|90516.9|24
1640884800000|2021-12-30 17:20:00|90568.1|90518.1|90571.3|90521.3|90572|90522|90568.1|90518.1|26
1640884810000|2021-12-30 17:20:10|90571.1|90521.1|90569.6|90519.6|90572.3|90522.3|90569.6|90519.6|16
1640884820000|2021-12-30 17:20:20|90570.3|90520.3|90565.7|90515.7|90570.5|90520.5|90565|90515|33
1640884830000|2021-12-30 17:20:30|90565.5|90515.5|90568|90518|90568.3|90518.3|90564.8|90514.8|23
1640884840000|2021-12-30 17:20:40|90567.1|90517.1|90566.2|90516.2|90567.1|90517.1|90563.8|90513.8|19
1640884850000|2021-12-30 17:20:50|90565.9|90515.9|90564.3|90514.3|90566.6|90516.6|90563.5|90513.5|10
1640884860000|2021-12-30 17:21:00|90564.1|90514.1|90564.1|90514.1|90564.9|90514.9|90563.8|90513.8|13
1640884870000|2021-12-30 17:21:10|90563.9|90513.9|90568.2|90518.2|90571.9|90521.9|90563.9|90513.9|25
1640884880000|2021-12-30 17:21:20|90567.9|90517.9|90570.5|90520.5|90571|90521|90567.9|90517.9|16
1640884890000|2021-12-30 17:21:30|90570.1|90520.1|90569.4|90519.4|90570.1|90520.1|90568.3|90518.3|20
1640884900000|2021-12-30 17:21:40|90571.2|90521.2|90570.1|90520.1|90572.5|90522.5|90569.3|90519.3|13
1640884910000|2021-12-30 17:21:50|90569|90519|90568.8|90518.8|90569.8|90519.8|90568.3|90518.3|10
1640884920000|2021-12-30 17:22:00|90568.3|90518.3|90573.3|90523.3|90575.1|90525.1|90568.3|90518.3|30
1640884930000|2021-12-30 17:22:10|90572.7|90522.7|90573.2|90523.2|90574|90524|90571.8|90521.8|15
1640884940000|2021-12-30 17:22:20|90572.7|90522.7|90579.5|90529.5|90580.1|90530.1|90572.3|90522.3|24
1640884950000|2021-12-30 17:22:30|90577.7|90527.7|90580.3|90530.3|90580.3|90530.3|90576.8|90526.8|29
1640884960000|2021-12-30 17:22:40|90580.4|90530.4|90579.7|90529.7|90580.8|90530.8|90579.1|90529.1|18
1640884970000|2021-12-30 17:22:50|90580|90530|90582.3|90532.3|90582.5|90532.5|90579.5|90529.5|13
1640884980000|2021-12-30 17:23:00|90582.5|90532.5|90580.7|90530.7|90584.4|90534.4|90579|90529|21
1640884990000|2021-12-30 17:23:10|90579.3|90529.3|90581.4|90531.4|90584.4|90534.4|90579.3|90529.3|33
1640885000000|2021-12-30 17:23:20|90581.1|90531.1|90586.1|90536.1|90587.3|90537.3|90580.3|90530.3|20
1640885010000|2021-12-30 17:23:30|90586.2|90536.2|90592.3|90542.3|90593.8|90543.8|90585.8|90535.8|35
1640885020000|2021-12-30 17:23:40|90593.5|90543.5|90595.3|90545.3|90595.3|90545.3|90591.7|90541.7|25
1640885030000|2021-12-30 17:23:50|90594.6|90544.6|90592|90542|90594.9|90544.9|90591.2|90541.2|27
1640885040000|2021-12-30 17:24:00|90592.2|90542.2|90592.9|90542.9|90593.9|90543.9|90592.1|90542.1|22
1640885050000|2021-12-30 17:24:10|90593.7|90543.7|90592.4|90542.4|90593.7|90543.7|90591.9|90541.9|10
1640885060000|2021-12-30 17:24:20|90595.9|90545.9|90593.2|90543.2|90598.3|90548.3|90591.6|90541.6|39
1640885070000|2021-12-30 17:24:30|90594.8|90544.8|90592.5|90542.5|90594.8|90544.8|90591.6|90541.6|28
1640885080000|2021-12-30 17:24:40|90592.6|90542.6|90589.9|90539.9|90593.2|90543.2|90589.1|90539.1|39
1640885090000|2021-12-30 17:24:50|90589.8|90539.8|90613.1|90563.1|90616.1|90566.1|90589.3|90539.3|44
1640885100000|2021-12-30 17:25:00|90613|90563|90608|90558|90615|90565|90608|90558|46
1640885110000|2021-12-30 17:25:10|90609.3|90559.3|90597.2|90547.2|90609.3|90559.3|90595.1|90545.1|63
1640885120000|2021-12-30 17:25:20|90597.3|90547.3|90596.9|90546.9|90598.7|90548.7|90595.9|90545.9|24
1640885130000|2021-12-30 17:25:30|90597|90547|90596.3|90546.3|90597.8|90547.8|90595.7|90545.7|44
1640885140000|2021-12-30 17:25:40|90596|90546|90624.4|90574.4|90625.6|90575.6|90593.8|90543.8|63
1640885150000|2021-12-30 17:25:50|90623.5|90573.5|90637|90587|90640.7|90590.7|90623.5|90573.5|57
1640885160000|2021-12-30 17:26:00|90636|90586|90639.4|90589.4|90639.9|90589.9|90635.5|90585.5|40
1640885170000|2021-12-30 17:26:10|90640.1|90590.1|90634.2|90584.2|90642.9|90592.9|90631.5|90581.5|47
1640885180000|2021-12-30 17:26:20|90633.8|90583.8|90632.7|90582.7|90634.6|90584.6|90631.2|90581.2|39
1640885190000|2021-12-30 17:26:30|90632.5|90582.5|90633.7|90583.7|90634.3|90584.3|90632.5|90582.5|20
1640885200000|2021-12-30 17:26:40|90633.8|90583.8|90627.5|90577.5|90634.7|90584.7|90626.6|90576.6|33
1640885210000|2021-12-30 17:26:50|90627.7|90577.7|90629.9|90579.9|90632|90582|90626.2|90576.2|41
1640885220000|2021-12-30 17:27:00|90629.4|90579.4|90635.7|90585.7|90637.6|90587.6|90629.4|90579.4|35
1640885230000|2021-12-30 17:27:10|90635.1|90585.1|90628.7|90578.7|90635.3|90585.3|90627|90577|64
1640885240000|2021-12-30 17:27:20|90628.5|90578.5|90632|90582|90632.8|90582.8|90626.3|90576.3|62
1640885250000|2021-12-30 17:27:30|90631|90581|90630.9|90580.9|90631.5|90581.5|90628.2|90578.2|39
1640885260000|2021-12-30 17:27:40|90631.1|90581.1|90631.5|90581.5|90631.5|90581.5|90628.6|90578.6|18
1640885270000|2021-12-30 17:27:50|90631.6|90581.6|90631.8|90581.8|90632.9|90582.9|90630.5|90580.5|11
1640885280000|2021-12-30 17:28:00|90631.2|90581.2|90630.3|90580.3|90631.2|90581.2|90630|90580|11
1640885290000|2021-12-30 17:28:10|90631.1|90581.1|90630.2|90580.2|90633.3|90583.3|90629.1|90579.1|17
1640885300000|2021-12-30 17:28:20|90629.2|90579.2|90631.3|90581.3|90631.5|90581.5|90629.2|90579.2|20
1640885310000|2021-12-30 17:28:30|90630.3|90580.3|90629.3|90579.3|90631.8|90581.8|90629|90579|15
1640885320000|2021-12-30 17:28:40|90628.5|90578.5|90632.1|90582.1|90653.7|90603.7|90628.4|90578.4|56
1640885330000|2021-12-30 17:28:50|90632.9|90582.9|90629.5|90579.5|90633.9|90583.9|90628|90578|75
1640885340000|2021-12-30 17:29:00|90629.4|90579.4|90653|90603|90655.3|90605.3|90627.2|90577.2|75
1640885350000|2021-12-30 17:29:10|90653.6|90603.6|90656|90606|90656.8|90606.8|90650|90600|61
1640885360000|2021-12-30 17:29:20|90655.9|90605.9|90648.5|90598.5|90657.6|90607.6|90645.8|90595.8|51
1640885370000|2021-12-30 17:29:30|90648.4|90598.4|90650.4|90600.4|90651.5|90601.5|90648.1|90598.1|33
1640885380000|2021-12-30 17:29:40|90650.1|90600.1|90650|90600|90654.2|90604.2|90648.7|90598.7|39
1640885390000|2021-12-30 17:29:50|90649.8|90599.8|90648.6|90598.6|90651|90601|90647.3|90597.3|37
1640885400000|2021-12-30 17:30:00|90647.6|90597.6|90647.4|90597.4|90647.7|90597.7|90644.6|90594.6|60
1640885410000|2021-12-30 17:30:10|90647.3|90597.3|90646.4|90596.4|90647.3|90597.3|90645.6|90595.6|39
1640885420000|2021-12-30 17:30:20|90646|90596|90644.3|90594.3|90646.5|90596.5|90644|90594|50
1640885430000|2021-12-30 17:30:30|90644.5|90594.5|90648.6|90598.6|90648.7|90598.7|90643.9|90593.9|50
1640885440000|2021-12-30 17:30:40|90648.9|90598.9|90648.1|90598.1|90648.9|90598.9|90646.4|90596.4|35
1640885450000|2021-12-30 17:30:50|90648|90598|90648|90598|90648.6|90598.6|90646.2|90596.2|47
1640885460000|2021-12-30 17:31:00|90647.7|90597.7|90640.7|90590.7|90648.4|90598.4|90638.6|90588.6|53
1640885470000|2021-12-30 17:31:10|90640.1|90590.1|90643.7|90593.7|90643.7|90593.7|90640.1|90590.1|57
1640885480000|2021-12-30 17:31:20|90642.6|90592.6|90643.3|90593.3|90643.7|90593.7|90640.9|90590.9|52
1640885490000|2021-12-30 17:31:30|90643.4|90593.4|90638.1|90588.1|90644.1|90594.1|90638.1|90588.1|55
1640885500000|2021-12-30 17:31:40|90638.6|90588.6|90638.2|90588.2|90640.2|90590.2|90637.8|90587.8|52
1640885510000|2021-12-30 17:31:50|90638.5|90588.5|90639.2|90589.2|90639.9|90589.9|90638.3|90588.3|52
1640885520000|2021-12-30 17:32:00|90639.1|90589.1|90650.4|90600.4|90651.7|90601.7|90639.1|90589.1|48
1640885530000|2021-12-30 17:32:10|90649.2|90599.2|90649.8|90599.8|90651.2|90601.2|90648.3|90598.3|49
1640885540000|2021-12-30 17:32:20|90649.9|90599.9|90637.4|90587.4|90650.4|90600.4|90636.5|90586.5|65
1640885550000|2021-12-30 17:32:30|90637.6|90587.6|90641.3|90591.3|90641.5|90591.5|90637.6|90587.6|55
1640885560000|2021-12-30 17:32:40|90640.5|90590.5|90640.7|90590.7|90641.2|90591.2|90639.5|90589.5|56
1640885570000|2021-12-30 17:32:50|90640.5|90590.5|90634.5|90584.5|90640.7|90590.7|90634.2|90584.2|53
1640885580000|2021-12-30 17:33:00|90634.4|90584.4|90634.9|90584.9|90636.2|90586.2|90632.8|90582.8|57
1640885590000|2021-12-30 17:33:10|90635.4|90585.4|90634|90584|90636.3|90586.3|90633.3|90583.3|50
1640885600000|2021-12-30 17:33:20|90634.3|90584.3|90635.3|90585.3|90638.1|90588.1|90634.2|90584.2|53
1640885610000|2021-12-30 17:33:30|90635.5|90585.5|90635.7|90585.7|90637|90587|90635|90585|59
1640885620000|2021-12-30 17:33:40|90636|90586|90635.9|90585.9|90636.7|90586.7|90635|90585|57
1640885630000|2021-12-30 17:33:50|90635.8|90585.8|90634.7|90584.7|90636.9|90586.9|90634.7|90584.7|34
1640885640000|2021-12-30 17:34:00|90634.6|90584.6|90635.5|90585.5|90636.9|90586.9|90634.5|90584.5|40
1640885650000|2021-12-30 17:34:10|90634.9|90584.9|90635.1|90585.1|90636.3|90586.3|90634.7|90584.7|37
1640885660000|2021-12-30 17:34:20|90635.8|90585.8|90637.4|90587.4|90638.3|90588.3|90634.9|90584.9|26
1640885670000|2021-12-30 17:34:30|90637.2|90587.2|90637.6|90587.6|90638.9|90588.9|90637.1|90587.1|20
1640885680000|2021-12-30 17:34:40|90637.2|90587.2|90638.5|90588.5|90638.7|90588.7|90637.2|90587.2|15
1640885690000|2021-12-30 17:34:50|90638.3|90588.3|90635.8|90585.8|90638.6|90588.6|90635.1|90585.1|24
1640885700000|2021-12-30 17:35:00|90635.9|90585.9|90635.2|90585.2|90637|90587|90635.2|90585.2|17
1640885710000|2021-12-30 17:35:10|90635.1|90585.1|90633.9|90583.9|90635.7|90585.7|90632.5|90582.5|38
1640885720000|2021-12-30 17:35:20|90634.5|90584.5|90637|90587|90638.5|90588.5|90633.1|90583.1|40
1640885730000|2021-12-30 17:35:30|90637.7|90587.7|90638.6|90588.6|90638.8|90588.8|90636.2|90586.2|30
1640885740000|2021-12-30 17:35:40|90638.9|90588.9|90638.1|90588.1|90638.9|90588.9|90636.7|90586.7|24
1640885750000|2021-12-30 17:35:50|90637.9|90587.9|90633.7|90583.7|90637.9|90587.9|90630.9|90580.9|51
1640885760000|2021-12-30 17:36:00|90633.3|90583.3|90633.5|90583.5|90633.8|90583.8|90631.4|90581.4|59
1640885770000|2021-12-30 17:36:10|90633.8|90583.8|90631.6|90581.6|90634.3|90584.3|90631.4|90581.4|51
1640885780000|2021-12-30 17:36:20|90633|90583|90632.1|90582.1|90634.7|90584.7|90630.9|90580.9|42
1640885790000|2021-12-30 17:36:30|90632.9|90582.9|90632.1|90582.1|90634.5|90584.5|90632.1|90582.1|30
1640885800000|2021-12-30 17:36:40|90632.9|90582.9|90629|90579|90632.9|90582.9|90627|90577|58
1640885810000|2021-12-30 17:36:50|90628.2|90578.2|90627.8|90577.8|90629.1|90579.1|90626.3|90576.3|33
1640885820000|2021-12-30 17:37:00|90628.2|90578.2|90626.4|90576.4|90629.4|90579.4|90625|90575|47
1640885830000|2021-12-30 17:37:10|90627.1|90577.1|90631.4|90581.4|90633.1|90583.1|90625.4|90575.4|51
1640885840000|2021-12-30 17:37:20|90631.1|90581.1|90631.6|90581.6|90633.9|90583.9|90629.5|90579.5|56
1640885850000|2021-12-30 17:37:30|90630.9|90580.9|90631.7|90581.7|90633.6|90583.6|90627.5|90577.5|44
1640885860000|2021-12-30 17:37:40|90631.5|90581.5|90630.4|90580.4|90632.7|90582.7|90629.1|90579.1|47
1640885870000|2021-12-30 17:37:50|90630.7|90580.7|90633.3|90583.3|90634.1|90584.1|90630.7|90580.7|25
1640885880000|2021-12-30 17:38:00|90632.6|90582.6|90632|90582|90633.2|90583.2|90632|90582|9
1640885890000|2021-12-30 17:38:10|90631.8|90581.8|90630.2|90580.2|90633.3|90583.3|90628.5|90578.5|30
1640885900000|2021-12-30 17:38:20|90629.9|90579.9|90627.8|90577.8|90629.9|90579.9|90627.8|90577.8|18
1640885910000|2021-12-30 17:38:30|90628.2|90578.2|90629.3|90579.3|90629.3|90579.3|90627.4|90577.4|11
1640885920000|2021-12-30 17:38:40|90629.4|90579.4|90629.5|90579.5|90629.9|90579.9|90628.3|90578.3|17
1640885930000|2021-12-30 17:38:50|90628.1|90578.1|90628.9|90578.9|90630.7|90580.7|90627.5|90577.5|12
1640885940000|2021-12-30 17:39:00|90628.2|90578.2|90631.2|90581.2|90631.8|90581.8|90626.1|90576.1|52
1640885950000|2021-12-30 17:39:10|90631.8|90581.8|90630.1|90580.1|90632.4|90582.4|90629.4|90579.4|15
1640885960000|2021-12-30 17:39:20|90630.7|90580.7|90639.2|90589.2|90642.3|90592.3|90630.3|90580.3|30
1640885970000|2021-12-30 17:39:30|90639.1|90589.1|90646|90596|90649.5|90599.5|90637.7|90587.7|62
1640885980000|2021-12-30 17:39:40|90645.9|90595.9|90639.9|90589.9|90646|90596|90638.5|90588.5|72
1640885990000|2021-12-30 17:39:50|90640.7|90590.7|90634.1|90584.1|90640.7|90590.7|90634.1|90584.1|66
1640886000000|2021-12-30 17:40:00|90634.3|90584.3|90636.4|90586.4|90637.2|90587.2|90633.6|90583.6|60
1640886010000|2021-12-30 17:40:10|90637.3|90587.3|90633.3|90583.3|90638.4|90588.4|90631.9|90581.9|59
1640886020000|2021-12-30 17:40:20|90632.4|90582.4|90631.7|90581.7|90634.7|90584.7|90631.6|90581.6|46
1640886030000|2021-12-30 17:40:30|90632.4|90582.4|90633.6|90583.6|90634.4|90584.4|90632|90582|40
1640886040000|2021-12-30 17:40:40|90633.2|90583.2|90634.1|90584.1|90637|90587|90632|90582|46
1640886050000|2021-12-30 17:40:50|90634.3|90584.3|90632.5|90582.5|90638.1|90588.1|90630.4|90580.4|48
1640886060000|2021-12-30 17:41:00|90631.3|90581.3|90626.3|90576.3|90631.3|90581.3|90625.5|90575.5|59
1640886070000|2021-12-30 17:41:10|90626.8|90576.8|90626.6|90576.6|90628|90578|90626.2|90576.2|26
1640886080000|2021-12-30 17:41:20|90626.4|90576.4|90626.4|90576.4|90628.3|90578.3|90624.9|90574.9|39
1640886090000|2021-12-30 17:41:30|90626.5|90576.5|90628.4|90578.4|90629|90579|90624.1|90574.1|28
1640886100000|2021-12-30 17:41:40|90627.8|90577.8|90626.6|90576.6|90629|90579|90625.9|90575.9|39
1640886110000|2021-12-30 17:41:50|90625.9|90575.9|90621.2|90571.2|90627.1|90577.1|90620.6|90570.6|41
1640886120000|2021-12-30 17:42:00|90621.4|90571.4|90625.1|90575.1|90627.7|90577.7|90619.1|90569.1|52
1640886130000|2021-12-30 17:42:10|90624.1|90574.1|90626.5|90576.5|90627.9|90577.9|90622.2|90572.2|64
1640886140000|2021-12-30 17:42:20|90625.9|90575.9|90626.2|90576.2|90628.9|90578.9|90624.9|90574.9|43
1640886150000|2021-12-30 17:42:30|90626.9|90576.9|90626.5|90576.5|90627.6|90577.6|90624.7|90574.7|37
1640886160000|2021-12-30 17:42:40|90626.9|90576.9|90626.4|90576.4|90626.9|90576.9|90624.9|90574.9|27
1640886170000|2021-12-30 17:42:50|90626|90576|90625.2|90575.2|90627.7|90577.7|90624.5|90574.5|28
1640886180000|2021-12-30 17:43:00|90624.9|90574.9|90625.2|90575.2|90626.5|90576.5|90624.2|90574.2|38
1640886190000|2021-12-30 17:43:10|90624.5|90574.5|90625.5|90575.5|90625.8|90575.8|90624.2|90574.2|33
1640886200000|2021-12-30 17:43:20|90626.1|90576.1|90621.8|90571.8|90628.2|90578.2|90619.1|90569.1|46
1640886210000|2021-12-30 17:43:30|90623.1|90573.1|90626.4|90576.4|90628.2|90578.2|90623.1|90573.1|50
1640886220000|2021-12-30 17:43:40|90626.7|90576.7|90627.1|90577.1|90627.7|90577.7|90625.7|90575.7|29
1640886230000|2021-12-30 17:43:50|90628.8|90578.8|90627.6|90577.6|90628.8|90578.8|90623.5|90573.5|49
1640886240000|2021-12-30 17:44:00|90626.7|90576.7|90626.7|90576.7|90628.1|90578.1|90624.8|90574.8|41
1640886250000|2021-12-30 17:44:10|90626.5|90576.5|90628.1|90578.1|90628.2|90578.2|90626.5|90576.5|25
1640886260000|2021-12-30 17:44:20|90627.8|90577.8|90628.6|90578.6|90629.1|90579.1|90627.5|90577.5|25
1640886270000|2021-12-30 17:44:30|90628.7|90578.7|90622.1|90572.1|90632.2|90582.2|90622.1|90572.1|35
1640886280000|2021-12-30 17:44:40|90622.2|90572.2|90624.9|90574.9|90626.1|90576.1|90622.2|90572.2|72
1640886290000|2021-12-30 17:44:50|90625.9|90575.9|90628.2|90578.2|90628.2|90578.2|90624.6|90574.6|36
1640886300000|2021-12-30 17:45:00|90627.7|90577.7|90623.1|90573.1|90627.7|90577.7|90620.9|90570.9|63
1640886310000|2021-12-30 17:45:10|90623.8|90573.8|90627.4|90577.4|90629|90579|90623.8|90573.8|51
1640886320000|2021-12-30 17:45:20|90627.3|90577.3|90627.6|90577.6|90628.2|90578.2|90627.2|90577.2|17
1640886330000|2021-12-30 17:45:30|90627.4|90577.4|90626.9|90576.9|90627.5|90577.5|90624.9|90574.9|19
1640886340000|2021-12-30 17:45:40|90628|90578|90627.4|90577.4|90628.8|90578.8|90626.6|90576.6|14
1640886350000|2021-12-30 17:45:50|90628.1|90578.1|90629.2|90579.2|90631.3|90581.3|90626.8|90576.8|40
1640886360000|2021-12-30 17:46:00|90629|90579|90629.2|90579.2|90630.2|90580.2|90628.1|90578.1|21
1640886370000|2021-12-30 17:46:10|90628.9|90578.9|90630.2|90580.2|90630.2|90580.2|90628.5|90578.5|26
1640886380000|2021-12-30 17:46:20|90624.9|90574.9|90626.7|90576.7|90627.8|90577.8|90622.8|90572.8|64
1640886390000|2021-12-30 17:46:30|90625.9|90575.9|90629.8|90579.8|90630.2|90580.2|90625.9|90575.9|41
1640886400000|2021-12-30 17:46:40|90629.9|90579.9|90628.6|90578.6|90630.3|90580.3|90626.8|90576.8|35
1640886410000|2021-12-30 17:46:50|90628.7|90578.7|90630.6|90580.6|90633.5|90583.5|90627|90577|50
1640886420000|2021-12-30 17:47:00|90630.8|90580.8|90627.4|90577.4|90631.3|90581.3|90625.5|90575.5|53
1640886430000|2021-12-30 17:47:10|90627.7|90577.7|90629.5|90579.5|90629.5|90579.5|90626.9|90576.9|48
1640886440000|2021-12-30 17:47:20|90629.6|90579.6|90630.2|90580.2|90632.8|90582.8|90629.4|90579.4|34
1640886450000|2021-12-30 17:47:30|90630.3|90580.3|90629|90579|90630.3|90580.3|90628.7|90578.7|21
1640886460000|2021-12-30 17:47:40|90628.6|90578.6|90622.8|90572.8|90628.6|90578.6|90621.6|90571.6|38
1640886470000|2021-12-30 17:47:50|90623.2|90573.2|90621.3|90571.3|90624.4|90574.4|90621.2|90571.2|55
1640886480000|2021-12-30 17:48:00|90621.2|90571.2|90621.4|90571.4|90623.8|90573.8|90617.9|90567.9|55
1640886490000|2021-12-30 17:48:10|90621.6|90571.6|90620.4|90570.4|90622|90572|90617.3|90567.3|33
1640886500000|2021-12-30 17:48:20|90619.9|90569.9|90618.7|90568.7|90620.5|90570.5|90617.8|90567.8|25
1640886510000|2021-12-30 17:48:30|90618.4|90568.4|90618|90568|90620.4|90570.4|90616.4|90566.4|44
1640886520000|2021-12-30 17:48:40|90617.8|90567.8|90615.3|90565.3|90619|90569|90615|90565|62
1640886530000|2021-12-30 17:48:50|90615.6|90565.6|90616.7|90566.7|90617.2|90567.2|90614.5|90564.5|53
1640886540000|2021-12-30 17:49:00|90616.6|90566.6|90619.1|90569.1|90619.7|90569.7|90615.4|90565.4|64
1640886550000|2021-12-30 17:49:10|90619.8|90569.8|90614.9|90564.9|90621.8|90571.8|90612.8|90562.8|39
1640886560000|2021-12-30 17:49:20|90614.1|90564.1|90625.6|90575.6|90626.8|90576.8|90613.7|90563.7|51
1640886570000|2021-12-30 17:49:30|90625.8|90575.8|90624.2|90574.2|90626.8|90576.8|90624.2|90574.2|56
1640886580000|2021-12-30 17:49:40|90624.3|90574.3|90619.3|90569.3|90626|90576|90619.3|90569.3|65
1640886590000|2021-12-30 17:49:50|90619.5|90569.5|90617.7|90567.7|90620.7|90570.7|90616.2|90566.2|54
1640886600000|2021-12-30 17:50:00|90616.6|90566.6|90616.8|90566.8|90618.5|90568.5|90616.3|90566.3|61
1640886610000|2021-12-30 17:50:10|90616.7|90566.7|90613.7|90563.7|90618.7|90568.7|90612.5|90562.5|60
1640886620000|2021-12-30 17:50:20|90614.3|90564.3|90614.3|90564.3|90616.4|90566.4|90611.3|90561.3|67
1640886630000|2021-12-30 17:50:30|90614|90564|90613.4|90563.4|90617|90567|90613.4|90563.4|34
1640886640000|2021-12-30 17:50:40|90612.6|90562.6|90612|90562|90613.7|90563.7|90611.3|90561.3|32
1640886650000|2021-12-30 17:50:50|90612.5|90562.5|90611.6|90561.6|90612.5|90562.5|90610.4|90560.4|27
1640886660000|2021-12-30 17:51:00|90610.8|90560.8|90611.6|90561.6|90612|90562|90610.2|90560.2|40
1640886670000|2021-12-30 17:51:10|90611.9|90561.9|90609|90559|90613.6|90563.6|90608.3|90558.3|63
1640886680000|2021-12-30 17:51:20|90609.3|90559.3|90608.5|90558.5|90611.3|90561.3|90607.1|90557.1|61
1640886690000|2021-12-30 17:51:30|90608.4|90558.4|90608.5|90558.5|90610.7|90560.7|90607.6|90557.6|40
1640886700000|2021-12-30 17:51:40|90608.7|90558.7|90608.7|90558.7|90610.8|90560.8|90607.5|90557.5|57
1640886710000|2021-12-30 17:51:50|90608.9|90558.9|90613.1|90563.1|90614.2|90564.2|90608.5|90558.5|50
1640886720000|2021-12-30 17:52:00|90614.4|90564.4|90615|90565|90616.4|90566.4|90612.7|90562.7|52
1640886730000|2021-12-30 17:52:10|90615.4|90565.4|90614.9|90564.9|90616.1|90566.1|90613.9|90563.9|44
1640886740000|2021-12-30 17:52:20|90614.6|90564.6|90613.9|90563.9|90619.4|90569.4|90613.9|90563.9|71
1640886750000|2021-12-30 17:52:30|90613.7|90563.7|90616.2|90566.2|90616.2|90566.2|90613.6|90563.6|32
1640886760000|2021-12-30 17:52:40|90615.8|90565.8|90613.6|90563.6|90616.8|90566.8|90612.8|90562.8|37
1640886770000|2021-12-30 17:52:50|90613.2|90563.2|90617.2|90567.2|90618.5|90568.5|90613.1|90563.1|59
1640886780000|2021-12-30 17:53:00|90617.1|90567.1|90614.5|90564.5|90617.7|90567.7|90613.6|90563.6|41
1640886790000|2021-12-30 17:53:10|90615|90565|90613|90563|90615.6|90565.6|90612.3|90562.3|39
1640886800000|2021-12-30 17:53:20|90612.6|90562.6|90610.3|90560.3|90613.2|90563.2|90609.2|90559.2|45
1640886810000|2021-12-30 17:53:30|90609.9|90559.9|90611.5|90561.5|90611.8|90561.8|90609.9|90559.9|31
1640886820000|2021-12-30 17:53:40|90611.9|90561.9|90611.2|90561.2|90612|90562|90609.7|90559.7|43
1640886830000|2021-12-30 17:53:50|90611.7|90561.7|90616.7|90566.7|90617.2|90567.2|90611.7|90561.7|56
1640886840000|2021-12-30 17:54:00|90616.9|90566.9|90616.7|90566.7|90618.9|90568.9|90615.4|90565.4|42
1640886850000|2021-12-30 17:54:10|90617.2|90567.2|90616.6|90566.6|90619.8|90569.8|90615.3|90565.3|55
1640886860000|2021-12-30 17:54:20|90616|90566|90621.7|90571.7|90623|90573|90616|90566|62
1640886870000|2021-12-30 17:54:30|90621|90571|90624.2|90574.2|90627.2|90577.2|90620.9|90570.9|68
1640886880000|2021-12-30 17:54:40|90624.4|90574.4|90624.4|90574.4|90626.2|90576.2|90621.8|90571.8|55
1640886890000|2021-12-30 17:54:50|90624.7|90574.7|90625.9|90575.9|90626.7|90576.7|90624.4|90574.4|59
1640886900000|2021-12-30 17:55:00|90625.5|90575.5|90627.8|90577.8|90629.2|90579.2|90622.9|90572.9|59
1640886910000|2021-12-30 17:55:10|90626.8|90576.8|90625.8|90575.8|90627.7|90577.7|90624.3|90574.3|29
1640886920000|2021-12-30 17:55:20|90623.5|90573.5|90625.4|90575.4|90627.2|90577.2|90623.5|90573.5|34
1640886930000|2021-12-30 17:55:30|90625.3|90575.3|90625.7|90575.7|90627|90577|90622.5|90572.5|50
1640886940000|2021-12-30 17:55:40|90625.8|90575.8|90628.3|90578.3|90628.5|90578.5|90625.6|90575.6|39
1640886950000|2021-12-30 17:55:50|90628.6|90578.6|90628.7|90578.7|90629.4|90579.4|90624.6|90574.6|53
1640886960000|2021-12-30 17:56:00|90628.9|90578.9|90629.3|90579.3|90631.4|90581.4|90627.2|90577.2|50
1640886970000|2021-12-30 17:56:10|90629.4|90579.4|90627.2|90577.2|90633|90583|90624.9|90574.9|54
1640886980000|2021-12-30 17:56:20|90625.7|90575.7|90630.3|90580.3|90632.5|90582.5|90625.4|90575.4|63
1640886990000|2021-12-30 17:56:30|90630.4|90580.4|90627.5|90577.5|90631.1|90581.1|90626.2|90576.2|45
1640887000000|2021-12-30 17:56:40|90627.7|90577.7|90628.4|90578.4|90629.7|90579.7|90625.5|90575.5|56
1640887010000|2021-12-30 17:56:50|90629.1|90579.1|90627.6|90577.6|90629.6|90579.6|90627.4|90577.4|72
1640887020000|2021-12-30 17:57:00|90628.5|90578.5|90627.4|90577.4|90629.6|90579.6|90623.7|90573.7|70
1640887030000|2021-12-30 17:57:10|90627.3|90577.3|90628.7|90578.7|90628.7|90578.7|90623.4|90573.4|54
1640887040000|2021-12-30 17:57:20|90628.8|90578.8|90624.6|90574.6|90628.8|90578.8|90624.6|90574.6|50
1640887050000|2021-12-30 17:57:30|90625.1|90575.1|90628.4|90578.4|90630.1|90580.1|90623.9|90573.9|67
1640887060000|2021-12-30 17:57:40|90628.7|90578.7|90629.7|90579.7|90630.4|90580.4|90628.3|90578.3|67
1640887070000|2021-12-30 17:57:50|90629.5|90579.5|90625|90575|90629.6|90579.6|90623.3|90573.3|60
1640887080000|2021-12-30 17:58:00|90624.9|90574.9|90629.2|90579.2|90629.2|90579.2|90624.2|90574.2|55
1640887090000|2021-12-30 17:58:10|90630.9|90580.9|90625.2|90575.2|90631.2|90581.2|90625.2|90575.2|54
1640887100000|2021-12-30 17:58:20|90625.7|90575.7|90612.7|90562.7|90626.7|90576.7|90612.1|90562.1|56
1640887110000|2021-12-30 17:58:30|90612.9|90562.9|90608.5|90558.5|90613|90563|90608.5|90558.5|65
1640887120000|2021-12-30 17:58:40|90609.2|90559.2|90610.5|90560.5|90611.1|90561.1|90608.2|90558.2|46
1640887130000|2021-12-30 17:58:50|90610.1|90560.1|90613|90563|90613|90563|90609.5|90559.5|38
1640887140000|2021-12-30 17:59:00|90612.7|90562.7|90606.5|90556.5|90612.7|90562.7|90605.4|90555.4|56
1640887150000|2021-12-30 17:59:10|90608.1|90558.1|90603.8|90553.8|90608.9|90558.9|90594.6|90544.6|72
1640887160000|2021-12-30 17:59:20|90601.4|90551.4|90599.8|90549.8|90602.4|90552.4|90597.9|90547.9|41
1640887170000|2021-12-30 17:59:30|90600.2|90550.2|90599.9|90549.9|90601.2|90551.2|90598.9|90548.9|23
1640887180000|2021-12-30 17:59:40|90600.4|90550.4|90592.9|90542.9|90601.1|90551.1|90592.5|90542.5|40
1640887190000|2021-12-30 17:59:50|90592.6|90542.6|90590.2|90540.2|90595.1|90545.1|90587.5|90537.5|71
1640887200000|2021-12-30 18:00:00|90591.2|90541.2|90603.6|90553.6|90604.2|90554.2|90588.3|90538.3|64
1640887210000|2021-12-30 18:00:10|90604.6|90554.6|90597.7|90547.7|90605.4|90555.4|90596.3|90546.3|75
1640887220000|2021-12-30 18:00:20|90598|90548|90598.8|90548.8|90599.2|90549.2|90594.8|90544.8|75
1640887230000|2021-12-30 18:00:30|90598.7|90548.7|90592.8|90542.8|90599.7|90549.7|90589.1|90539.1|77
1640887240000|2021-12-30 18:00:40|90592.5|90542.5|90590.4|90540.4|90595.4|90545.4|90589.7|90539.7|54
1640887250000|2021-12-30 18:00:50|90592|90542|90589.6|90539.6|90593.6|90543.6|90587.9|90537.9|41
1640887260000|2021-12-30 18:01:00|90590.2|90540.2|90592.4|90542.4|90592.9|90542.9|90587.3|90537.3|39
1640887270000|2021-12-30 18:01:10|90593.9|90543.9|90593.5|90543.5|90594.9|90544.9|90591.7|90541.7|42
1640887280000|2021-12-30 18:01:20|90592.2|90542.2|90591.1|90541.1|90594.2|90544.2|90591|90541|35
1640887290000|2021-12-30 18:01:30|90591.7|90541.7|90591.9|90541.9|90595.5|90545.5|90583.5|90533.5|59
1640887300000|2021-12-30 18:01:40|90592.1|90542.1|90591.1|90541.1|90593.3|90543.3|90590|90540|64
1640887310000|2021-12-30 18:01:50|90591|90541|90593.1|90543.1|90594.2|90544.2|90590|90540|62
1640887320000|2021-12-30 18:02:00|90593|90543|90590.8|90540.8|90593.1|90543.1|90589|90539|56
1640887330000|2021-12-30 18:02:10|90591.4|90541.4|90589.7|90539.7|90592.1|90542.1|90587.8|90537.8|59
1640887340000|2021-12-30 18:02:20|90589.8|90539.8|90588.3|90538.3|90589.8|90539.8|90587.3|90537.3|35
1640887350000|2021-12-30 18:02:30|90588.7|90538.7|90592|90542|90592|90542|90588.1|90538.1|39
1640887360000|2021-12-30 18:02:40|90591.8|90541.8|90591|90541|90592.1|90542.1|90590|90540|40
1640887370000|2021-12-30 18:02:50|90590.8|90540.8|90592.3|90542.3|90592.3|90542.3|90590.1|90540.1|51
1640887380000|2021-12-30 18:03:00|90591.5|90541.5|90592.1|90542.1|90592.6|90542.6|90589.9|90539.9|47
1640887390000|2021-12-30 18:03:10|90592.2|90542.2|90592.1|90542.1|90593.5|90543.5|90590.6|90540.6|53
1640887400000|2021-12-30 18:03:20|90591.6|90541.6|90591.6|90541.6|90592.8|90542.8|90589.3|90539.3|41
1640887410000|2021-12-30 18:03:30|90591.7|90541.7|90587|90537|90593.7|90543.7|90586.2|90536.2|51
1640887420000|2021-12-30 18:03:40|90586.2|90536.2|90583.1|90533.1|90587.2|90537.2|90581.9|90531.9|44
1640887430000|2021-12-30 18:03:50|90583|90533|90582.9|90532.9|90583.6|90533.6|90582.1|90532.1|51
1640887440000|2021-12-30 18:04:00|90582.7|90532.7|90582.5|90532.5|90583.5|90533.5|90582|90532|52
1640887450000|2021-12-30 18:04:10|90582.4|90532.4|90583.2|90533.2|90583.8|90533.8|90581.6|90531.6|40
1640887460000|2021-12-30 18:04:20|90583.6|90533.6|90583.1|90533.1|90584.3|90534.3|90582.9|90532.9|37
1640887470000|2021-12-30 18:04:30|90583.5|90533.5|90584.9|90534.9|90584.9|90534.9|90582.8|90532.8|48
1640887480000|2021-12-30 18:04:40|90584.3|90534.3|90584.2|90534.2|90585.5|90535.5|90583|90533|42
1640887490000|2021-12-30 18:04:50|90583.8|90533.8|90584.6|90534.6|90586.1|90536.1|90583.4|90533.4|38
1640887500000|2021-12-30 18:05:00|90584.8|90534.8|90582.1|90532.1|90585.4|90535.4|90582.1|90532.1|51
1640887510000|2021-12-30 18:05:10|90582.9|90532.9|90583|90533|90584.3|90534.3|90580.4|90530.4|31
1640887520000|2021-12-30 18:05:20|90583.2|90533.2|90580.2|90530.2|90583.3|90533.3|90579.5|90529.5|25
1640887530000|2021-12-30 18:05:30|90580.3|90530.3|90582.1|90532.1|90583.1|90533.1|90579.5|90529.5|24
1640887540000|2021-12-30 18:05:40|90582.6|90532.6|90584.5|90534.5|90585.7|90535.7|90582|90532|39
1640887550000|2021-12-30 18:05:50|90584.6|90534.6|90583.2|90533.2|90585.4|90535.4|90583.2|90533.2|40
1640887560000|2021-12-30 18:06:00|90583.3|90533.3|90585.6|90535.6|90585.9|90535.9|90581.8|90531.8|44
1640887570000|2021-12-30 18:06:10|90585.4|90535.4|90585.2|90535.2|90586|90536|90585|90535|15
1640887580000|2021-12-30 18:06:20|90585.8|90535.8|90586.7|90536.7|90587.8|90537.8|90585.7|90535.7|20
1640887590000|2021-12-30 18:06:30|90587.1|90537.1|90587.7|90537.7|90587.7|90537.7|90587|90537|13
1640887600000|2021-12-30 18:06:40|90585.4|90535.4|90586.6|90536.6|90589.8|90539.8|90585.4|90535.4|37
1640887610000|2021-12-30 18:06:50|90587.2|90537.2|90589|90539|90589.4|90539.4|90586.5|90536.5|23
1640887620000|2021-12-30 18:07:00|90589.3|90539.3|90589.2|90539.2|90589.9|90539.9|90588.6|90538.6|25
1640887630000|2021-12-30 18:07:10|90588.1|90538.1|90588.9|90538.9|90589.4|90539.4|90588.1|90538.1|16
1640887640000|2021-12-30 18:07:20|90589.3|90539.3|90588.6|90538.6|90590|90540|90588.1|90538.1|20
1640887650000|2021-12-30 18:07:30|90588.7|90538.7|90589.7|90539.7|90590.3|90540.3|90588.4|90538.4|28
1640887660000|2021-12-30 18:07:40|90589.6|90539.6|90588.2|90538.2|90590.4|90540.4|90587.3|90537.3|42
1640887670000|2021-12-30 18:07:50|90587.7|90537.7|90585.7|90535.7|90588.3|90538.3|90584.7|90534.7|48
1640887680000|2021-12-30 18:08:00|90585.8|90535.8|90585.4|90535.4|90586.8|90536.8|90584.8|90534.8|47
1640887690000|2021-12-30 18:08:10|90585.6|90535.6|90583.7|90533.7|90587.5|90537.5|90583|90533|35
1640887700000|2021-12-30 18:08:20|90584|90534|90583.5|90533.5|90584|90534|90583.3|90533.3|19
1640887710000|2021-12-30 18:08:30|90583.8|90533.8|90584|90534|90584|90534|90581.8|90531.8|36
1640887720000|2021-12-30 18:08:40|90583.9|90533.9|90579.5|90529.5|90584|90534|90578.3|90528.3|56
1640887730000|2021-12-30 18:08:50|90578.7|90528.7|90580.2|90530.2|90581.2|90531.2|90578.7|90528.7|46
1640887740000|2021-12-30 18:09:00|90580.3|90530.3|90579.8|90529.8|90581.1|90531.1|90578.5|90528.5|41
1640887750000|2021-12-30 18:09:10|90579.5|90529.5|90578.6|90528.6|90580.9|90530.9|90578.1|90528.1|56
1640887760000|2021-12-30 18:09:20|90578.5|90528.5|90583.7|90533.7|90585.4|90535.4|90578.5|90528.5|45
1640887770000|2021-12-30 18:09:30|90584.2|90534.2|90583|90533|90584.2|90534.2|90582|90532|32
1640887780000|2021-12-30 18:09:40|90583.3|90533.3|90583.7|90533.7|90584.4|90534.4|90583.1|90533.1|25
1640887790000|2021-12-30 18:09:50|90583.8|90533.8|90581.2|90531.2|90584.3|90534.3|90579.6|90529.6|29
1640887800000|2021-12-30 18:10:00|90580.1|90530.1|90588.8|90538.8|90590.2|90540.2|90579.9|90529.9|44
1640887810000|2021-12-30 18:10:10|90590.2|90540.2|90591.3|90541.3|90593.1|90543.1|90589.4|90539.4|53
1640887820000|2021-12-30 18:10:20|90590.7|90540.7|90590.4|90540.4|90593|90543|90590.4|90540.4|35
1640887830000|2021-12-30 18:10:30|90589.9|90539.9|90599.3|90549.3|90599.8|90549.8|90589.8|90539.8|52
1640887840000|2021-12-30 18:10:40|90599.1|90549.1|90600.3|90550.3|90600.4|90550.4|90598.5|90548.5|38
1640887850000|2021-12-30 18:10:50|90601.4|90551.4|90600.9|90550.9|90601.5|90551.5|90598.9|90548.9|40
1640887860000|2021-12-30 18:11:00|90600.8|90550.8|90599.4|90549.4|90600.8|90550.8|90598.9|90548.9|40
1640887870000|2021-12-30 18:11:10|90600|90550|90599.9|90549.9|90600|90550|90599.1|90549.1|23
1640887880000|2021-12-30 18:11:20|90600|90550|90601.4|90551.4|90601.4|90551.4|90599.4|90549.4|29
1640887890000|2021-12-30 18:11:30|90601.3|90551.3|90601.4|90551.4|90602|90552|90600.4|90550.4|25
1640887900000|2021-12-30 18:11:40|90601.7|90551.7|90602.4|90552.4|90602.8|90552.8|90600.9|90550.9|20
1640887910000|2021-12-30 18:11:50|90602|90552|90601.7|90551.7|90602.4|90552.4|90601.6|90551.6|15
1640887920000|2021-12-30 18:12:00|90601.8|90551.8|90599.7|90549.7|90601.8|90551.8|90598.7|90548.7|33
1640887930000|2021-12-30 18:12:10|90599.9|90549.9|90600.2|90550.2|90601|90551|90599|90549|32
1640887940000|2021-12-30 18:12:20|90600.4|90550.4|90600.3|90550.3|90601.2|90551.2|90599.3|90549.3|38
1640887950000|2021-12-30 18:12:30|90599.7|90549.7|90600.7|90550.7|90602.1|90552.1|90598.9|90548.9|53
1640887960000|2021-12-30 18:12:40|90600|90550|90603.6|90553.6|90604.7|90554.7|90599.3|90549.3|53
1640887970000|2021-12-30 18:12:50|90603.3|90553.3|90600.8|90550.8|90604.8|90554.8|90598.1|90548.1|40
1640887980000|2021-12-30 18:13:00|90600.1|90550.1|90599.4|90549.4|90600.6|90550.6|90598.9|90548.9|45
1640887990000|2021-12-30 18:13:10|90599|90549|90600.7|90550.7|90601.2|90551.2|90598.6|90548.6|40
1640888000000|2021-12-30 18:13:20|90601|90551|90604.5|90554.5|90606.7|90556.7|90599.8|90549.8|49
1640888010000|2021-12-30 18:13:30|90605.7|90555.7|90607.1|90557.1|90607.1|90557.1|90603.7|90553.7|59
1640888020000|2021-12-30 18:13:40|90605|90555|90605.1|90555.1|90605.9|90555.9|90603.3|90553.3|35
1640888030000|2021-12-30 18:13:50|90605.3|90555.3|90605.4|90555.4|90605.8|90555.8|90604.3|90554.3|34
1640888040000|2021-12-30 18:14:00|90605.5|90555.5|90604.6|90554.6|90605.8|90555.8|90603.6|90553.6|38
1640888050000|2021-12-30 18:14:10|90604.8|90554.8|90604.8|90554.8|90605|90555|90603.5|90553.5|44
1640888060000|2021-12-30 18:14:20|90604.4|90554.4|90604|90554|90605.9|90555.9|90602.9|90552.9|46
1640888070000|2021-12-30 18:14:30|90604.3|90554.3|90605.7|90555.7|90607.4|90557.4|90601.7|90551.7|63
1640888080000|2021-12-30 18:14:40|90605.5|90555.5|90603.7|90553.7|90606.8|90556.8|90603.1|90553.1|61
1640888090000|2021-12-30 18:14:50|90604.5|90554.5|90601.6|90551.6|90604.5|90554.5|90601.2|90551.2|57
1640888100000|2021-12-30 18:15:00|90602.7|90552.7|90615.9|90565.9|90616.8|90566.8|90601.6|90551.6|57
1640888110000|2021-12-30 18:15:10|90616.1|90566.1|90615.8|90565.8|90616.4|90566.4|90614.4|90564.4|46
1640888120000|2021-12-30 18:15:20|90615.2|90565.2|90616.2|90566.2|90616.4|90566.4|90614.2|90564.2|46
1640888130000|2021-12-30 18:15:30|90615.8|90565.8|90616.4|90566.4|90617.1|90567.1|90614|90564|46
1640888140000|2021-12-30 18:15:40|90616.8|90566.8|90616|90566|90618.5|90568.5|90614|90564|56
1640888150000|2021-12-30 18:15:50|90615.3|90565.3|90615.3|90565.3|90616.1|90566.1|90613.9|90563.9|40
1640888160000|2021-12-30 18:16:00|90615.5|90565.5|90615.9|90565.9|90617|90567|90614.4|90564.4|42
1640888170000|2021-12-30 18:16:10|90615.4|90565.4|90616.4|90566.4|90617|90567|90615.1|90565.1|39
1640888180000|2021-12-30 18:16:20|90616|90566|90616.1|90566.1|90616.8|90566.8|90615.2|90565.2|46
1640888190000|2021-12-30 18:16:30|90615.8|90565.8|90616.1|90566.1|90616.7|90566.7|90615.1|90565.1|49
1640888200000|2021-12-30 18:16:40|90616|90566|90615.2|90565.2|90616.7|90566.7|90614.9|90564.9|45
1640888210000|2021-12-30 18:16:50|90615.8|90565.8|90617|90567|90617|90567|90615.1|90565.1|44
1640888220000|2021-12-30 18:17:00|90616.5|90566.5|90617.2|90567.2|90617.6|90567.6|90614.9|90564.9|54
1640888230000|2021-12-30 18:17:10|90617.3|90567.3|90617.8|90567.8|90617.9|90567.9|90615.9|90565.9|46
1640888240000|2021-12-30 18:17:20|90617.7|90567.7|90619.1|90569.1|90625.5|90575.5|90616.6|90566.6|65
1640888250000|2021-12-30 18:17:30|90618.9|90568.9|90620.6|90570.6|90621.8|90571.8|90617.9|90567.9|45
1640888260000|2021-12-30 18:17:40|90620.9|90570.9|90621.8|90571.8|90622|90572|90620.7|90570.7|22
1640888270000|2021-12-30 18:17:50|90621.9|90571.9|90620.5|90570.5|90622.6|90572.6|90619|90569|36
1640888280000|2021-12-30 18:18:00|90619.8|90569.8|90619.7|90569.7|90620.4|90570.4|90618.5|90568.5|22
1640888290000|2021-12-30 18:18:10|90618.4|90568.4|90620.4|90570.4|90620.4|90570.4|90618.4|90568.4|39
1640888300000|2021-12-30 18:18:20|90620.5|90570.5|90625|90575|90625.3|90575.3|90619.8|90569.8|48
1640888310000|2021-12-30 18:18:30|90624.9|90574.9|90627.9|90577.9|90629|90579|90624|90574|46
1640888320000|2021-12-30 18:18:40|90628|90578|90627.5|90577.5|90628.6|90578.6|90626.1|90576.1|52
1640888330000|2021-12-30 18:18:50|90627.1|90577.1|90631.5|90581.5|90631.6|90581.6|90625.2|90575.2|55
1640888340000|2021-12-30 18:19:00|90631.8|90581.8|90629.6|90579.6|90632|90582|90629.3|90579.3|45
1640888350000|2021-12-30 18:19:10|90629.8|90579.8|90633.5|90583.5|90634|90584|90629.8|90579.8|41
1640888360000|2021-12-30 18:19:20|90633.6|90583.6|90632.9|90582.9|90633.8|90583.8|90632.1|90582.1|29
1640888370000|2021-12-30 18:19:30|90633.1|90583.1|90638.3|90588.3|90640.8|90590.8|90631.9|90581.9|46
1640888380000|2021-12-30 18:19:40|90639.5|90589.5|90638.5|90588.5|90640.2|90590.2|90637.1|90587.1|66
1640888390000|2021-12-30 18:19:50|90638.9|90588.9|90644.8|90594.8|90645.4|90595.4|90638.9|90588.9|63
1640888400000|2021-12-30 18:20:00|90644.7|90594.7|90642.6|90592.6|90644.7|90594.7|90641.5|90591.5|31
1640888410000|2021-12-30 18:20:10|90642.5|90592.5|90637.7|90587.7|90642.5|90592.5|90636.2|90586.2|46
1640888420000|2021-12-30 18:20:20|90639.8|90589.8|90640.7|90590.7|90642.3|90592.3|90639.2|90589.2|53
1640888430000|2021-12-30 18:20:30|90640.6|90590.6|90639.7|90589.7|90641.3|90591.3|90639.1|90589.1|48
1640888440000|2021-12-30 18:20:40|90640.2|90590.2|90640.6|90590.6|90641.2|90591.2|90639.3|90589.3|52
1640888450000|2021-12-30 18:20:50|90640.1|90590.1|90638.4|90588.4|90641.8|90591.8|90638|90588|48
1640888460000|2021-12-30 18:21:00|90640.6|90590.6|90640.4|90590.4|90641.8|90591.8|90638.5|90588.5|57
1640888470000|2021-12-30 18:21:10|90640.1|90590.1|90638.9|90588.9|90642.6|90592.6|90638.9|90588.9|53
1640888480000|2021-12-30 18:21:20|90639.9|90589.9|90638.3|90588.3|90640.8|90590.8|90638|90588|51
1640888490000|2021-12-30 18:21:30|90638.6|90588.6|90637.6|90587.6|90639.6|90589.6|90636.7|90586.7|56
1640888500000|2021-12-30 18:21:40|90637.7|90587.7|90637.8|90587.8|90637.8|90587.8|90636.5|90586.5|52
1640888510000|2021-12-30 18:21:50|90637.4|90587.4|90637.4|90587.4|90637.9|90587.9|90636.4|90586.4|41
1640888520000|2021-12-30 18:22:00|90637|90587|90634.9|90584.9|90640.3|90590.3|90634.3|90584.3|46
1640888530000|2021-12-30 18:22:10|90635.2|90585.2|90637.5|90587.5|90638.4|90588.4|90634.1|90584.1|65
1640888540000|2021-12-30 18:22:20|90637.2|90587.2|90636.9|90586.9|90637.8|90587.8|90635.8|90585.8|43
1640888550000|2021-12-30 18:22:30|90636.2|90586.2|90638.8|90588.8|90639.6|90589.6|90636.2|90586.2|50
1640888560000|2021-12-30 18:22:40|90639|90589|90638.9|90588.9|90641.5|90591.5|90637.8|90587.8|59
1640888570000|2021-12-30 18:22:50|90639|90589|90642|90592|90643.4|90593.4|90638.1|90588.1|63
1640888580000|2021-12-30 18:23:00|90642.8|90592.8|90644.6|90594.6|90645.9|90595.9|90641.5|90591.5|51
1640888590000|2021-12-30 18:23:10|90644.8|90594.8|90645.1|90595.1|90646.6|90596.6|90644.4|90594.4|20
1640888600000|2021-12-30 18:23:20|90644.7|90594.7|90645.6|90595.6|90646.2|90596.2|90644.7|90594.7|18
1640888610000|2021-12-30 18:23:30|90645.7|90595.7|90644.4|90594.4|90645.8|90595.8|90644.1|90594.1|19
1640888620000|2021-12-30 18:23:40|90644.2|90594.2|90644.2|90594.2|90645|90595|90644.1|90594.1|17
1640888630000|2021-12-30 18:23:50|90644.6|90594.6|90643.8|90593.8|90646.3|90596.3|90642.9|90592.9|33
1640888640000|2021-12-30 18:24:00|90644|90594|90646.1|90596.1|90646.2|90596.2|90643.5|90593.5|39
1640888650000|2021-12-30 18:24:10|90645.8|90595.8|90645.4|90595.4|90646|90596|90644.7|90594.7|23
1640888660000|2021-12-30 18:24:20|90644.9|90594.9|90644.6|90594.6|90645.4|90595.4|90643.9|90593.9|25
1640888670000|2021-12-30 18:24:30|90644.7|90594.7|90646.8|90596.8|90647.3|90597.3|90644.6|90594.6|28
1640888680000|2021-12-30 18:24:40|90646.9|90596.9|90645.3|90595.3|90646.9|90596.9|90644.8|90594.8|34
1640888690000|2021-12-30 18:24:50|90645.7|90595.7|90652.9|90602.9|90654.2|90604.2|90645.7|90595.7|63
1640888700000|2021-12-30 18:25:00|90652.6|90602.6|90654|90604|90655.3|90605.3|90652.4|90602.4|71
1640888710000|2021-12-30 18:25:10|90654.7|90604.7|90656|90606|90656.9|90606.9|90652.8|90602.8|54
1640888720000|2021-12-30 18:25:20|90655.1|90605.1|90653.9|90603.9|90657|90607|90653.1|90603.1|34
1640888730000|2021-12-30 18:25:30|90654|90604|90653.2|90603.2|90654.3|90604.3|90652.6|90602.6|54
1640888740000|2021-12-30 18:25:40|90653.3|90603.3|90653.6|90603.6|90654.1|90604.1|90652.8|90602.8|30
1640888750000|2021-12-30 18:25:50|90653.7|90603.7|90655.4|90605.4|90656|90606|90645.3|90595.3|49
1640888760000|2021-12-30 18:26:00|90655.2|90605.2|90655.2|90605.2|90656.1|90606.1|90653.2|90603.2|52
1640888770000|2021-12-30 18:26:10|90654.9|90604.9|90649.3|90599.3|90655.3|90605.3|90648|90598|49
1640888780000|2021-12-30 18:26:20|90649.5|90599.5|90648|90598|90649.5|90599.5|90647.5|90597.5|41
1640888790000|2021-12-30 18:26:30|90647.9|90597.9|90649.3|90599.3|90649.3|90599.3|90647.5|90597.5|35
1640888800000|2021-12-30 18:26:40|90649.4|90599.4|90643.8|90593.8|90649.4|90599.4|90642.1|90592.1|33
1640888810000|2021-12-30 18:26:50|90643.6|90593.6|90642.4|90592.4|90643.6|90593.6|90641.3|90591.3|37
1640888820000|2021-12-30 18:27:00|90642.1|90592.1|90643.8|90593.8|90645.1|90595.1|90641.6|90591.6|46
1640888830000|2021-12-30 18:27:10|90643.9|90593.9|90651.4|90601.4|90651.7|90601.7|90643|90593|38
1640888840000|2021-12-30 18:27:20|90650.9|90600.9|90653.5|90603.5|90653.7|90603.7|90650.9|90600.9|39
1640888850000|2021-12-30 18:27:30|90653.4|90603.4|90653.5|90603.5|90654.4|90604.4|90653|90603|32
1640888860000|2021-12-30 18:27:40|90653.8|90603.8|90653.8|90603.8|90655|90605|90653.4|90603.4|34
1640888870000|2021-12-30 18:27:50|90653.6|90603.6|90653.9|90603.9|90654.6|90604.6|90653.1|90603.1|31
1640888880000|2021-12-30 18:28:00|90653.6|90603.6|90654|90604|90654.4|90604.4|90653.3|90603.3|22
1640888890000|2021-12-30 18:28:10|90653.9|90603.9|90655.1|90605.1|90655.4|90605.4|90653.8|90603.8|24
1640888900000|2021-12-30 18:28:20|90654.8|90604.8|90654.8|90604.8|90654.9|90604.9|90654.3|90604.3|20
1640888910000|2021-12-30 18:28:30|90654.9|90604.9|90653.8|90603.8|90655|90605|90653.5|90603.5|17
1640888920000|2021-12-30 18:28:40|90653.6|90603.6|90644.5|90594.5|90654.8|90604.8|90644|90594|42
1640888930000|2021-12-30 18:28:50|90644.1|90594.1|90644.4|90594.4|90646.5|90596.5|90642.5|90592.5|41
1640888940000|2021-12-30 18:29:00|90644.7|90594.7|90646.7|90596.7|90648.6|90598.6|90642.8|90592.8|42
1640888950000|2021-12-30 18:29:10|90647.1|90597.1|90652.8|90602.8|90653.5|90603.5|90643.1|90593.1|54
1640888960000|2021-12-30 18:29:20|90652.6|90602.6|90654.6|90604.6|90655.6|90605.6|90652.3|90602.3|32
1640888970000|2021-12-30 18:29:30|90654.2|90604.2|90658.3|90608.3|90658.5|90608.5|90653.1|90603.1|33
1640888980000|2021-12-30 18:29:40|90658.4|90608.4|90654.8|90604.8|90658.7|90608.7|90653.9|90603.9|30
1640888990000|2021-12-30 18:29:50|90655.1|90605.1|90656|90606|90656.6|90606.6|90654.7|90604.7|24
1640889000000|2021-12-30 18:30:00|90655.9|90605.9|90658.3|90608.3|90658.7|90608.7|90655.6|90605.6|33
1640889010000|2021-12-30 18:30:10|90658.7|90608.7|90656.2|90606.2|90658.8|90608.8|90655.1|90605.1|39
1640889020000|2021-12-30 18:30:20|90655.8|90605.8|90652.4|90602.4|90655.9|90605.9|90651.6|90601.6|50
1640889030000|2021-12-30 18:30:30|90652.5|90602.5|90652.5|90602.5|90653.1|90603.1|90650.7|90600.7|49
1640889040000|2021-12-30 18:30:40|90653.1|90603.1|90652.7|90602.7|90653.1|90603.1|90650.6|90600.6|47
1640889050000|2021-12-30 18:30:50|90652.4|90602.4|90655.5|90605.5|90656.3|90606.3|90651.7|90601.7|40
1640889060000|2021-12-30 18:31:00|90655.4|90605.4|90649.1|90599.1|90655.4|90605.4|90646.9|90596.9|46
1640889070000|2021-12-30 18:31:10|90648.5|90598.5|90644.2|90594.2|90650.1|90600.1|90644.2|90594.2|52
1640889080000|2021-12-30 18:31:20|90643.8|90593.8|90652.6|90602.6|90652.6|90602.6|90642.8|90592.8|54
1640889090000|2021-12-30 18:31:30|90651.8|90601.8|90652.6|90602.6|90652.7|90602.7|90649.8|90599.8|52
1640889100000|2021-12-30 18:31:40|90652.7|90602.7|90655.5|90605.5|90656.4|90606.4|90651.7|90601.7|52
1640889110000|2021-12-30 18:31:50|90655.3|90605.3|90655.2|90605.2|90656|90606|90652.9|90602.9|32
1640889120000|2021-12-30 18:32:00|90655.3|90605.3|90655.2|90605.2|90656.3|90606.3|90652.8|90602.8|33
1640889130000|2021-12-30 18:32:10|90654.5|90604.5|90655.6|90605.6|90656.6|90606.6|90652.6|90602.6|35
1640889140000|2021-12-30 18:32:20|90655.2|90605.2|90649.4|90599.4|90655.9|90605.9|90648|90598|35
1640889150000|2021-12-30 18:32:30|90649.5|90599.5|90651|90601|90652.4|90602.4|90649.5|90599.5|25
1640889160000|2021-12-30 18:32:40|90651.2|90601.2|90650.9|90600.9|90651.4|90601.4|90649.7|90599.7|25
1640889170000|2021-12-30 18:32:50|90650.7|90600.7|90651.5|90601.5|90653.1|90603.1|90650.3|90600.3|28
1640889180000|2021-12-30 18:33:00|90651.6|90601.6|90651.2|90601.2|90653|90603|90650.6|90600.6|19
1640889190000|2021-12-30 18:33:10|90651.3|90601.3|90650.9|90600.9|90651.8|90601.8|90650|90600|21
1640889200000|2021-12-30 18:33:20|90651|90601|90650.9|90600.9|90654.1|90604.1|90650|90600|20
1640889210000|2021-12-30 18:33:30|90650.7|90600.7|90646.5|90596.5|90650.7|90600.7|90644.4|90594.4|30
1640889220000|2021-12-30 18:33:40|90646.1|90596.1|90646.2|90596.2|90647.4|90597.4|90645.7|90595.7|22
1640889230000|2021-12-30 18:33:50|90646.4|90596.4|90647.1|90597.1|90647.1|90597.1|90646.1|90596.1|17
1640889240000|2021-12-30 18:34:00|90647.2|90597.2|90647.1|90597.1|90648.7|90598.7|90646.7|90596.7|25
1640889250000|2021-12-30 18:34:10|90647|90597|90648.5|90598.5|90648.5|90598.5|90647|90597|24
1640889260000|2021-12-30 18:34:20|90648.4|90598.4|90647.7|90597.7|90648.5|90598.5|90646.5|90596.5|21
1640889270000|2021-12-30 18:34:30|90647.5|90597.5|90652.5|90602.5|90654.6|90604.6|90646.1|90596.1|36
1640889280000|2021-12-30 18:34:40|90650|90600|90652.8|90602.8|90653.4|90603.4|90650|90600|26
1640889290000|2021-12-30 18:34:50|90653.7|90603.7|90654.3|90604.3|90656.1|90606.1|90652.7|90602.7|31
1640889300000|2021-12-30 18:35:00|90654.4|90604.4|90653.7|90603.7|90656|90606|90653.6|90603.6|30
1640889310000|2021-12-30 18:35:10|90654.1|90604.1|90656.7|90606.7|90659.7|90609.7|90653.2|90603.2|22
1640889320000|2021-12-30 18:35:20|90657.4|90607.4|90657.4|90607.4|90658.1|90608.1|90655.7|90605.7|31
1640889330000|2021-12-30 18:35:30|90657.3|90607.3|90658.4|90608.4|90659.7|90609.7|90657.3|90607.3|32
1640889340000|2021-12-30 18:35:40|90658.1|90608.1|90659.1|90609.1|90659.1|90609.1|90657.5|90607.5|17
1640889350000|2021-12-30 18:35:50|90659.8|90609.8|90654|90604|90659.8|90609.8|90651.7|90601.7|29
1640889360000|2021-12-30 18:36:00|90653.1|90603.1|90652.9|90602.9|90654.2|90604.2|90651.5|90601.5|22
1640889370000|2021-12-30 18:36:10|90651.9|90601.9|90655.2|90605.2|90656.1|90606.1|90651.5|90601.5|31
1640889380000|2021-12-30 18:36:20|90654.4|90604.4|90659.4|90609.4|90660|90610|90654.3|90604.3|37
1640889390000|2021-12-30 18:36:30|90659.7|90609.7|90659.3|90609.3|90661.5|90611.5|90658.5|90608.5|26
1640889400000|2021-12-30 18:36:40|90660.7|90610.7|90658.8|90608.8|90660.9|90610.9|90658.2|90608.2|21
1640889410000|2021-12-30 18:36:50|90658.9|90608.9|90660.9|90610.9|90661.3|90611.3|90658.4|90608.4|24
1640889420000|2021-12-30 18:37:00|90661.3|90611.3|90663.6|90613.6|90663.6|90613.6|90661.1|90611.1|23
1640889430000|2021-12-30 18:37:10|90663.9|90613.9|90661.3|90611.3|90664.5|90614.5|90661.3|90611.3|24
1640889440000|2021-12-30 18:37:20|90662|90612|90658.5|90608.5|90662.8|90612.8|90658.4|90608.4|34
1640889450000|2021-12-30 18:37:30|90658.9|90608.9|90659.2|90609.2|90660.8|90610.8|90658.2|90608.2|27
1640889460000|2021-12-30 18:37:40|90659.6|90609.6|90658.9|90608.9|90659.8|90609.8|90658.6|90608.6|15
1640889470000|2021-12-30 18:37:50|90658.8|90608.8|90660.2|90610.2|90660.2|90610.2|90657.7|90607.7|34
1640889480000|2021-12-30 18:38:00|90659.4|90609.4|90660.2|90610.2|90662.3|90612.3|90659.3|90609.3|45
1640889490000|2021-12-30 18:38:10|90660|90610|90659.7|90609.7|90661.3|90611.3|90656.1|90606.1|56
1640889500000|2021-12-30 18:38:20|90658.6|90608.6|90658.7|90608.7|90660.2|90610.2|90657.8|90607.8|53
1640889510000|2021-12-30 18:38:30|90658.8|90608.8|90659.4|90609.4|90659.7|90609.7|90658|90608|47
1640889520000|2021-12-30 18:38:40|90658.9|90608.9|90661.7|90611.7|90663.2|90613.2|90658|90608|48
1640889530000|2021-12-30 18:38:50|90661.3|90611.3|90660.5|90610.5|90662.6|90612.6|90660.1|90610.1|39
1640889540000|2021-12-30 18:39:00|90660.3|90610.3|90660.8|90610.8|90661.7|90611.7|90660.3|90610.3|24
1640889550000|2021-12-30 18:39:10|90660.9|90610.9|90663.6|90613.6|90663.8|90613.8|90660.7|90610.7|18
1640889560000|2021-12-30 18:39:20|90663.7|90613.7|90664.2|90614.2|90665.1|90615.1|90663.4|90613.4|23
1640889570000|2021-12-30 18:39:30|90664.1|90614.1|90663.5|90613.5|90664.4|90614.4|90659.9|90609.9|31
1640889580000|2021-12-30 18:39:40|90663|90613|90660.6|90610.6|90663.7|90613.7|90660.4|90610.4|16
1640889590000|2021-12-30 18:39:50|90659.7|90609.7|90662|90612|90662.1|90612.1|90659.7|90609.7|21
1640889600000|2021-12-30 18:40:00|90661.4|90611.4|90664.7|90614.7|90664.7|90614.7|90661.3|90611.3|21
1640889610000|2021-12-30 18:40:10|90663.9|90613.9|90662.5|90612.5|90663.9|90613.9|90662.5|90612.5|15
1640889620000|2021-12-30 18:40:20|90663.2|90613.2|90663.9|90613.9|90663.9|90613.9|90662|90612|11
1640889630000|2021-12-30 18:40:30|90664.3|90614.3|90657.4|90607.4|90664.3|90614.3|90656.4|90606.4|36
1640889640000|2021-12-30 18:40:40|90656.9|90606.9|90656.2|90606.2|90657.8|90607.8|90655.1|90605.1|67
1640889650000|2021-12-30 18:40:50|90655.5|90605.5|90657.7|90607.7|90658|90608|90654.9|90604.9|74
1640889660000|2021-12-30 18:41:00|90656|90606|90659.6|90609.6|90663.4|90613.4|90655.1|90605.1|28
1640889670000|2021-12-30 18:41:10|90660.9|90610.9|90665.4|90615.4|90665.6|90615.6|90660.9|90610.9|39
1640889680000|2021-12-30 18:41:20|90665.3|90615.3|90666.4|90616.4|90667.3|90617.3|90663.8|90613.8|34
1640889690000|2021-12-30 18:41:30|90666.5|90616.5|90666.2|90616.2|90667.2|90617.2|90665|90615|36
1640889700000|2021-12-30 18:41:40|90666.4|90616.4|90665.8|90615.8|90666.5|90616.5|90665.5|90615.5|17
1640889710000|2021-12-30 18:41:50|90666.4|90616.4|90667.2|90617.2|90667.8|90617.8|90665.9|90615.9|24
1640889720000|2021-12-30 18:42:00|90665.9|90615.9|90676.1|90626.1|90677.1|90627.1|90665.9|90615.9|68
1640889730000|2021-12-30 18:42:10|90674.9|90624.9|90676.5|90626.5|90677.1|90627.1|90672.6|90622.6|68
1640889740000|2021-12-30 18:42:20|90676.7|90626.7|90676.5|90626.5|90677.5|90627.5|90675.7|90625.7|54
1640889750000|2021-12-30 18:42:30|90677.5|90627.5|90677.2|90627.2|90677.7|90627.7|90675.9|90625.9|59
1640889760000|2021-12-30 18:42:40|90676.6|90626.6|90671.9|90621.9|90677|90627|90670.7|90620.7|52
1640889770000|2021-12-30 18:42:50|90671.5|90621.5|90670.1|90620.1|90672.4|90622.4|90670|90620|60
1640889780000|2021-12-30 18:43:00|90670.6|90620.6|90668.1|90618.1|90671.1|90621.1|90668|90618|67
1640889790000|2021-12-30 18:43:10|90669.6|90619.6|90668.9|90618.9|90670.5|90620.5|90668|90618|28
1640889800000|2021-12-30 18:43:20|90668.6|90618.6|90672.1|90622.1|90672.2|90622.2|90668.4|90618.4|36
1640889810000|2021-12-30 18:43:30|90671.4|90621.4|90671.9|90621.9|90672.1|90622.1|90671.3|90621.3|13
1640889820000|2021-12-30 18:43:40|90671.6|90621.6|90671.1|90621.1|90671.6|90621.6|90670|90620|13
1640889830000|2021-12-30 18:43:50|90671.2|90621.2|90672.4|90622.4|90673.1|90623.1|90669.6|90619.6|38
1640889840000|2021-12-30 18:44:00|90672.5|90622.5|90672.5|90622.5|90673.5|90623.5|90671.4|90621.4|35
1640889850000|2021-12-30 18:44:10|90671.4|90621.4|90672.2|90622.2|90672.6|90622.6|90670.6|90620.6|41
1640889860000|2021-12-30 18:44:20|90672|90622|90670.8|90620.8|90673.2|90623.2|90670.2|90620.2|33
1640889870000|2021-12-30 18:44:30|90671.1|90621.1|90670.8|90620.8|90671.9|90621.9|90670.8|90620.8|12
1640889880000|2021-12-30 18:44:40|90669.7|90619.7|90672.5|90622.5|90672.7|90622.7|90669.3|90619.3|28
1640889890000|2021-12-30 18:44:50|90672.2|90622.2|90670.1|90620.1|90672.2|90622.2|90669.4|90619.4|31
1640889900000|2021-12-30 18:45:00|90671.1|90621.1|90670.1|90620.1|90673.3|90623.3|90669.7|90619.7|49
1640889910000|2021-12-30 18:45:10|90670.2|90620.2|90665.6|90615.6|90670.3|90620.3|90664.6|90614.6|47
1640889920000|2021-12-30 18:45:20|90665.1|90615.1|90666.2|90616.2|90667.1|90617.1|90664.8|90614.8|47
1640889930000|2021-12-30 18:45:30|90665.8|90615.8|90667.4|90617.4|90667.8|90617.8|90665.8|90615.8|37
1640889940000|2021-12-30 18:45:40|90667.7|90617.7|90666.4|90616.4|90668.3|90618.3|90666|90616|41
1640889950000|2021-12-30 18:45:50|90666|90616|90666.4|90616.4|90668|90618|90665.4|90615.4|52
1640889960000|2021-12-30 18:46:00|90666|90616|90666.1|90616.1|90668.5|90618.5|90665.4|90615.4|48
1640889970000|2021-12-30 18:46:10|90666.6|90616.6|90666.8|90616.8|90668|90618|90666.1|90616.1|34
1640889980000|2021-12-30 18:46:20|90667.6|90617.6|90668.5|90618.5|90668.7|90618.7|90666.1|90616.1|55
1640889990000|2021-12-30 18:46:30|90667.8|90617.8|90667.2|90617.2|90668.5|90618.5|90665.8|90615.8|67
1640890000000|2021-12-30 18:46:40|90668.1|90618.1|90667.3|90617.3|90669.1|90619.1|90666.4|90616.4|51
1640890010000|2021-12-30 18:46:50|90666.8|90616.8|90666.5|90616.5|90668.8|90618.8|90666.2|90616.2|46
1640890020000|2021-12-30 18:47:00|90666.3|90616.3|90668.1|90618.1|90669|90619|90666.2|90616.2|47
1640890030000|2021-12-30 18:47:10|90668|90618|90669.4|90619.4|90669.4|90619.4|90667.2|90617.2|29
1640890040000|2021-12-30 18:47:20|90669.1|90619.1|90667.9|90617.9|90669.5|90619.5|90667.3|90617.3|32
1640890050000|2021-12-30 18:47:30|90668|90618|90666|90616|90668.2|90618.2|90665.6|90615.6|38
1640890060000|2021-12-30 18:47:40|90666.3|90616.3|90666.8|90616.8|90667.3|90617.3|90664.5|90614.5|35
1640890070000|2021-12-30 18:47:50|90666.7|90616.7|90666.4|90616.4|90666.7|90616.7|90664.5|90614.5|36
1640890080000|2021-12-30 18:48:00|90666.5|90616.5|90664.7|90614.7|90666.5|90616.5|90663.3|90613.3|45
1640890090000|2021-12-30 18:48:10|90664.1|90614.1|90664.3|90614.3|90665.3|90615.3|90663.6|90613.6|33
1640890100000|2021-12-30 18:48:20|90664.6|90614.6|90664.7|90614.7|90666.3|90616.3|90663.9|90613.9|40
1640890110000|2021-12-30 18:48:30|90664.9|90614.9|90664.6|90614.6|90665.9|90615.9|90663.8|90613.8|37
1640890120000|2021-12-30 18:48:40|90664.7|90614.7|90664.4|90614.4|90665|90615|90663.7|90613.7|25
1640890130000|2021-12-30 18:48:50|90664.1|90614.1|90663.8|90613.8|90665.5|90615.5|90663.8|90613.8|25
1640890140000|2021-12-30 18:49:00|90663.6|90613.6|90663|90613|90664.4|90614.4|90661.7|90611.7|40
1640890150000|2021-12-30 18:49:10|90662.8|90612.8|90662.5|90612.5|90663.1|90613.1|90661.9|90611.9|34
1640890160000|2021-12-30 18:49:20|90662.6|90612.6|90663.3|90613.3|90664.8|90614.8|90662.6|90612.6|43
1640890170000|2021-12-30 18:49:30|90664.1|90614.1|90664.8|90614.8|90665.3|90615.3|90663.3|90613.3|72
1640890180000|2021-12-30 18:49:40|90665.3|90615.3|90662.6|90612.6|90666.3|90616.3|90660.5|90610.5|72
1640890190000|2021-12-30 18:49:50|90663.1|90613.1|90667.4|90617.4|90667.4|90617.4|90661.9|90611.9|36
1640890200000|2021-12-30 18:50:00|90668.2|90618.2|90678.5|90628.5|90678.5|90628.5|90667.5|90617.5|57
1640890210000|2021-12-30 18:50:10|90676.9|90626.9|90676.7|90626.7|90680.4|90630.4|90675.7|90625.7|46
1640890220000|2021-12-30 18:50:20|90677|90627|90678.4|90628.4|90679.2|90629.2|90675.9|90625.9|37
1640890230000|2021-12-30 18:50:30|90679.4|90629.4|90676.7|90626.7|90679.4|90629.4|90675.9|90625.9|51
1640890240000|2021-12-30 18:50:40|90677.6|90627.6|90678.3|90628.3|90679.1|90629.1|90676.7|90626.7|26
1640890250000|2021-12-30 18:50:50|90678|90628|90678.3|90628.3|90678.6|90628.6|90676.3|90626.3|20
1640890260000|2021-12-30 18:51:00|90678.4|90628.4|90679.2|90629.2|90679.5|90629.5|90677.4|90627.4|26
1640890270000|2021-12-30 18:51:10|90679.1|90629.1|90681.5|90631.5|90681.6|90631.6|90679.1|90629.1|28
1640890280000|2021-12-30 18:51:20|90681.4|90631.4|90680|90630|90681.4|90631.4|90680|90630|15
1640890290000|2021-12-30 18:51:30|90680.1|90630.1|90681.5|90631.5|90681.8|90631.8|90680.1|90630.1|19
1640890300000|2021-12-30 18:51:40|90681.7|90631.7|90680.4|90630.4|90681.7|90631.7|90680.4|90630.4|16
1640890310000|2021-12-30 18:51:50|90680.6|90630.6|90679|90629|90682|90632|90678.6|90628.6|21
1640890320000|2021-12-30 18:52:00|90678.9|90628.9|90673.3|90623.3|90678.9|90628.9|90672.8|90622.8|19
1640890330000|2021-12-30 18:52:10|90673.4|90623.4|90673.3|90623.3|90674.4|90624.4|90671.9|90621.9|21
1640890340000|2021-12-30 18:52:20|90673.7|90623.7|90673.3|90623.3|90674.2|90624.2|90672.1|90622.1|23
1640890350000|2021-12-30 18:52:30|90673.9|90623.9|90675.5|90625.5|90675.8|90625.8|90673.9|90623.9|21
1640890360000|2021-12-30 18:52:40|90675.3|90625.3|90675.2|90625.2|90675.5|90625.5|90674.5|90624.5|15
1640890370000|2021-12-30 18:52:50|90674.9|90624.9|90674.7|90624.7|90675|90625|90674.7|90624.7|6
1640890380000|2021-12-30 18:53:00|90674.9|90624.9|90672.7|90622.7|90675.1|90625.1|90671.7|90621.7|19
1640890390000|2021-12-30 18:53:10|90671.5|90621.5|90673.3|90623.3|90673.7|90623.7|90671.5|90621.5|11
1640890400000|2021-12-30 18:53:20|90673.4|90623.4|90670.9|90620.9|90673.5|90623.5|90670.9|90620.9|13
1640890410000|2021-12-30 18:53:30|90671|90621|90671.9|90621.9|90672.1|90622.1|90670.4|90620.4|22
1640890420000|2021-12-30 18:53:40|90671.7|90621.7|90674.3|90624.3|90674.4|90624.4|90671.7|90621.7|18
1640890430000|2021-12-30 18:53:50|90674|90624|90675.3|90625.3|90675.3|90625.3|90673.2|90623.2|26
1640890440000|2021-12-30 18:54:00|90675.1|90625.1|90673.8|90623.8|90676.6|90626.6|90673.8|90623.8|24
1640890450000|2021-12-30 18:54:10|90674.5|90624.5|90673.8|90623.8|90674.7|90624.7|90673.6|90623.6|15
1640890460000|2021-12-30 18:54:20|90673.7|90623.7|90664.5|90614.5|90673.7|90623.7|90664.1|90614.1|19
1640890470000|2021-12-30 18:54:30|90665|90615|90664.1|90614.1|90665.2|90615.2|90663.3|90613.3|26
1640890480000|2021-12-30 18:54:40|90664.3|90614.3|90664.7|90614.7|90664.7|90614.7|90663|90613|25
1640890490000|2021-12-30 18:54:50|90665.2|90615.2|90667.6|90617.6|90669.1|90619.1|90664.3|90614.3|19
1640890500000|2021-12-30 18:55:00|90667.4|90617.4|90669.1|90619.1|90670.8|90620.8|90667.4|90617.4|23
1640890510000|2021-12-30 18:55:10|90669.9|90619.9|90669.5|90619.5|90669.9|90619.9|90667.1|90617.1|45
1640890520000|2021-12-30 18:55:20|90669|90619|90667.3|90617.3|90669.7|90619.7|90666.7|90616.7|47
1640890530000|2021-12-30 18:55:30|90667|90617|90667.5|90617.5|90668.6|90618.6|90666.5|90616.5|32
1640890540000|2021-12-30 18:55:40|90668.2|90618.2|90667|90617|90668.3|90618.3|90665.8|90615.8|36
1640890550000|2021-12-30 18:55:50|90666.3|90616.3|90667.4|90617.4|90668.4|90618.4|90664.9|90614.9|44
1640890560000|2021-12-30 18:56:00|90668.2|90618.2|90665.6|90615.6|90668.9|90618.9|90664.9|90614.9|35
1640890570000|2021-12-30 18:56:10|90665.9|90615.9|90666|90616|90666.9|90616.9|90665|90615|37
1640890580000|2021-12-30 18:56:20|90665.9|90615.9|90664.7|90614.7|90666.2|90616.2|90663.7|90613.7|41
1640890590000|2021-12-30 18:56:30|90664.8|90614.8|90664.1|90614.1|90666|90616|90663.5|90613.5|42
1640890600000|2021-12-30 18:56:40|90664.5|90614.5|90665.2|90615.2|90666|90616|90662.7|90612.7|37
1640890610000|2021-12-30 18:56:50|90664.5|90614.5|90663.9|90613.9|90665.7|90615.7|90662.8|90612.8|35
1640890620000|2021-12-30 18:57:00|90663.8|90613.8|90663|90613|90664.6|90614.6|90662.8|90612.8|22
1640890630000|2021-12-30 18:57:10|90662.8|90612.8|90664.2|90614.2|90664.5|90614.5|90662.8|90612.8|14
1640890640000|2021-12-30 18:57:20|90664.4|90614.4|90664.1|90614.1|90664.8|90614.8|90663.4|90613.4|22
1640890650000|2021-12-30 18:57:30|90665|90615|90664.8|90614.8|90665.7|90615.7|90663.1|90613.1|65
1640890660000|2021-12-30 18:57:40|90664.6|90614.6|90666.6|90616.6|90666.6|90616.6|90663.1|90613.1|60
1640890670000|2021-12-30 18:57:50|90665.3|90615.3|90663.5|90613.5|90665.7|90615.7|90663.2|90613.2|57
1640890680000|2021-12-30 18:58:00|90663.6|90613.6|90663.7|90613.7|90665.5|90615.5|90662.6|90612.6|73
1640890690000|2021-12-30 18:58:10|90662.9|90612.9|90662|90612|90665.4|90615.4|90660.7|90610.7|48
1640890700000|2021-12-30 18:58:20|90661.6|90611.6|90660.4|90610.4|90663.1|90613.1|90659.5|90609.5|56
1640890710000|2021-12-30 18:58:30|90661|90611|90664.3|90614.3|90664.5|90614.5|90660|90610|48
1640890720000|2021-12-30 18:58:40|90663.8|90613.8|90662.2|90612.2|90663.8|90613.8|90661.9|90611.9|18
1640890730000|2021-12-30 18:58:50|90665.8|90615.8|90664.8|90614.8|90668|90618|90663.2|90613.2|35
1640890740000|2021-12-30 18:59:00|90665.4|90615.4|90661.9|90611.9|90665.4|90615.4|90659.5|90609.5|25
1640890750000|2021-12-30 18:59:10|90661.5|90611.5|90654.2|90604.2|90661.6|90611.6|90653.3|90603.3|24
1640890760000|2021-12-30 18:59:20|90653.9|90603.9|90652|90602|90653.9|90603.9|90651.8|90601.8|17
1640890770000|2021-12-30 18:59:30|90652.2|90602.2|90652.3|90602.3|90652.4|90602.4|90651.6|90601.6|15
1640890780000|2021-12-30 18:59:40|90652|90602|90652.3|90602.3|90652.4|90602.4|90651.6|90601.6|16
1640890790000|2021-12-30 18:59:50|90652.6|90602.6|90652|90602|90653.2|90603.2|90648|90598|24
1640890800000|2021-12-30 19:00:00|90651.6|90601.6|90654.6|90604.6|90655.2|90605.2|90651.6|90601.6|29
1640890810000|2021-12-30 19:00:10|90654.1|90604.1|90654.4|90604.4|90654.7|90604.7|90653.8|90603.8|24
1640890820000|2021-12-30 19:00:20|90655|90605|90654.7|90604.7|90655.9|90605.9|90654|90604|34
1640890830000|2021-12-30 19:00:30|90654.8|90604.8|90655.9|90605.9|90656.8|90606.8|90654.4|90604.4|25
1640890840000|2021-12-30 19:00:40|90655.4|90605.4|90656.1|90606.1|90656.2|90606.2|90655.1|90605.1|17
1640890850000|2021-12-30 19:00:50|90656|90606|90656.8|90606.8|90658.2|90608.2|90655.5|90605.5|26
1640890860000|2021-12-30 19:01:00|90657.2|90607.2|90655.5|90605.5|90657.6|90607.6|90654.9|90604.9|30
1640890870000|2021-12-30 19:01:10|90655.6|90605.6|90657.1|90607.1|90657.1|90607.1|90655.6|90605.6|19
1640890880000|2021-12-30 19:01:20|90657.4|90607.4|90659.5|90609.5|90659.6|90609.6|90657.4|90607.4|21
1640890890000|2021-12-30 19:01:30|90659.2|90609.2|90674.1|90624.1|90679.1|90629.1|90659.2|90609.2|52
1640890900000|2021-12-30 19:01:40|90674.9|90624.9|90675.7|90625.7|90677.3|90627.3|90674.8|90624.8|28
1640890910000|2021-12-30 19:01:50|90675.6|90625.6|90674.2|90624.2|90676.1|90626.1|90673.6|90623.6|33
1640890920000|2021-12-30 19:02:00|90674.3|90624.3|90668.2|90618.2|90674.3|90624.3|90668|90618|48
1640890930000|2021-12-30 19:02:10|90668.3|90618.3|90667.6|90617.6|90668.4|90618.4|90667.6|90617.6|17
1640890940000|2021-12-30 19:02:20|90667.8|90617.8|90670.2|90620.2|90670.7|90620.7|90667.8|90617.8|21
1640890950000|2021-12-30 19:02:30|90670.1|90620.1|90674.2|90624.2|90675.5|90625.5|90670.1|90620.1|38
1640890960000|2021-12-30 19:02:40|90673.8|90623.8|90673.6|90623.6|90674.4|90624.4|90673.1|90623.1|24
1640890970000|2021-12-30 19:02:50|90673.4|90623.4|90674.5|90624.5|90675.9|90625.9|90673.4|90623.4|19
1640890980000|2021-12-30 19:03:00|90674.4|90624.4|90669.6|90619.6|90674.4|90624.4|90669.2|90619.2|31
1640890990000|2021-12-30 19:03:10|90669.4|90619.4|90669.7|90619.7|90670|90620|90668.8|90618.8|17
1640891000000|2021-12-30 19:03:20|90669.9|90619.9|90669.9|90619.9|90670.3|90620.3|90669.5|90619.5|18
1640891010000|2021-12-30 19:03:30|90668.8|90618.8|90669.1|90619.1|90671|90621|90667.7|90617.7|32
1640891020000|2021-12-30 19:03:40|90669.2|90619.2|90672.1|90622.1|90672.9|90622.9|90668.9|90618.9|37
1640891030000|2021-12-30 19:03:50|90672.3|90622.3|90672|90622|90672.8|90622.8|90671.5|90621.5|20
1640891040000|2021-12-30 19:04:00|90672.2|90622.2|90671.2|90621.2|90672.9|90622.9|90671.1|90621.1|24
1640891050000|2021-12-30 19:04:10|90671.5|90621.5|90671.4|90621.4|90671.8|90621.8|90670.8|90620.8|14
1640891060000|2021-12-30 19:04:20|90670.7|90620.7|90670.3|90620.3|90670.7|90620.7|90670.1|90620.1|12
1640891070000|2021-12-30 19:04:30|90670.4|90620.4|90670.9|90620.9|90672.6|90622.6|90670.4|90620.4|15
1640891080000|2021-12-30 19:04:40|90670.6|90620.6|90670.8|90620.8|90671.5|90621.5|90670.6|90620.6|7
1640891090000|2021-12-30 19:04:50|90670.5|90620.5|90678.3|90628.3|90679.3|90629.3|90669.9|90619.9|22
1640891100000|2021-12-30 19:05:00|90677.4|90627.4|90676.8|90626.8|90679|90629|90675.8|90625.8|32
1640891110000|2021-12-30 19:05:10|90677.2|90627.2|90679.9|90629.9|90680.2|90630.2|90676.8|90626.8|23
1640891120000|2021-12-30 19:05:20|90680.2|90630.2|90680|90630|90680.2|90630.2|90679.7|90629.7|10
1640891130000|2021-12-30 19:05:30|90679.9|90629.9|90680.1|90630.1|90680.7|90630.7|90679.4|90629.4|15
1640891140000|2021-12-30 19:05:40|90680.2|90630.2|90678.1|90628.1|90680.3|90630.3|90677.3|90627.3|19
1640891150000|2021-12-30 19:05:50|90677.8|90627.8|90680.9|90630.9|90681|90631|90677.2|90627.2|28
1640891160000|2021-12-30 19:06:00|90680.1|90630.1|90680.3|90630.3|90680.6|90630.6|90679.9|90629.9|14
1640891170000|2021-12-30 19:06:10|90680|90630|90678.8|90628.8|90680.4|90630.4|90678.5|90628.5|28
1640891180000|2021-12-30 19:06:20|90678.9|90628.9|90678.4|90628.4|90679.1|90629.1|90677.7|90627.7|20
1640891190000|2021-12-30 19:06:30|90678|90628|90677.7|90627.7|90680.4|90630.4|90677.3|90627.3|25
1640891200000|2021-12-30 19:06:40|90677.3|90627.3|90677.8|90627.8|90679.4|90629.4|90676.9|90626.9|21
1640891210000|2021-12-30 19:06:50|90677.7|90627.7|90676.8|90626.8|90678|90628|90676.6|90626.6|15
1640891220000|2021-12-30 19:07:00|90677.4|90627.4|90677.4|90627.4|90677.6|90627.6|90676.8|90626.8|14
1640891230000|2021-12-30 19:07:10|90676.5|90626.5|90679.2|90629.2|90679.2|90629.2|90675.8|90625.8|22
1640891240000|2021-12-30 19:07:20|90679|90629|90679.5|90629.5|90680|90630|90677.3|90627.3|11
1640891250000|2021-12-30 19:07:30|90679.1|90629.1|90678.9|90628.9|90681.3|90631.3|90678.2|90628.2|24
1640891260000|2021-12-30 19:07:40|90678.8|90628.8|90675.9|90625.9|90680.3|90630.3|90675.9|90625.9|29
1640891270000|2021-12-30 19:07:50|90676.1|90626.1|90675.5|90625.5|90677|90627|90675|90625|26
1640891280000|2021-12-30 19:08:00|90675.6|90625.6|90678.1|90628.1|90678.1|90628.1|90675.1|90625.1|18
1640891290000|2021-12-30 19:08:10|90677.9|90627.9|90674.1|90624.1|90678.2|90628.2|90673.8|90623.8|18
1640891300000|2021-12-30 19:08:20|90674.2|90624.2|90673.5|90623.5|90674.6|90624.6|90672.7|90622.7|19
1640891310000|2021-12-30 19:08:30|90673.2|90623.2|90671|90621|90673.2|90623.2|90670.4|90620.4|19
1640891320000|2021-12-30 19:08:40|90670.7|90620.7|90671.9|90621.9|90672|90622|90670.4|90620.4|17
1640891330000|2021-12-30 19:08:50|90671.6|90621.6|90671.9|90621.9|90671.9|90621.9|90671.1|90621.1|10
1640891340000|2021-12-30 19:09:00|90671.2|90621.2|90674.7|90624.7|90674.8|90624.8|90671.1|90621.1|18
1640891350000|2021-12-30 19:09:10|90673.3|90623.3|90674.4|90624.4|90675.1|90625.1|90673|90623|12
1640891360000|2021-12-30 19:09:20|90674.7|90624.7|90673.9|90623.9|90674.7|90624.7|90673.6|90623.6|14
1640891370000|2021-12-30 19:09:30|90673.7|90623.7|90674.7|90624.7|90675.1|90625.1|90672.6|90622.6|11
1640891380000|2021-12-30 19:09:40|90674.8|90624.8|90675.2|90625.2|90675.7|90625.7|90674.4|90624.4|28
1640891390000|2021-12-30 19:09:50|90674.9|90624.9|90677.7|90627.7|90678.9|90628.9|90674.9|90624.9|21
1640891400000|2021-12-30 19:10:00|90678.3|90628.3|90676.9|90626.9|90680.2|90630.2|90676.6|90626.6|21
1640891410000|2021-12-30 19:10:10|90676.7|90626.7|90675.5|90625.5|90677.1|90627.1|90674.9|90624.9|24
1640891420000|2021-12-30 19:10:20|90675.6|90625.6|90675.5|90625.5|90675.9|90625.9|90675.1|90625.1|8
1640891430000|2021-12-30 19:10:30|90675.8|90625.8|90680.4|90630.4|90683.1|90633.1|90675.7|90625.7|33
1640891440000|2021-12-30 19:10:40|90680.5|90630.5|90677.7|90627.7|90680.5|90630.5|90677.6|90627.6|30
1640891450000|2021-12-30 19:10:50|90678|90628|90678.1|90628.1|90678.5|90628.5|90677.8|90627.8|14
1640891460000|2021-12-30 19:11:00|90677.6|90627.6|90675|90625|90678.2|90628.2|90675|90625|18
1640891470000|2021-12-30 19:11:10|90674.9|90624.9|90674.5|90624.5|90675.7|90625.7|90674|90624|22
1640891480000|2021-12-30 19:11:20|90674.3|90624.3|90675|90625|90675.5|90625.5|90674.1|90624.1|20
1640891490000|2021-12-30 19:11:30|90675.1|90625.1|90675.1|90625.1|90676|90626|90674.8|90624.8|34
1640891500000|2021-12-30 19:11:40|90674.8|90624.8|90674.4|90624.4|90675.9|90625.9|90673.9|90623.9|16
1640891510000|2021-12-30 19:11:50|90674.5|90624.5|90673.6|90623.6|90674.5|90624.5|90673.3|90623.3|15
1640891520000|2021-12-30 19:12:00|90673.7|90623.7|90673.8|90623.8|90675|90625|90673.3|90623.3|26
1640891530000|2021-12-30 19:12:10|90672.9|90622.9|90672.3|90622.3|90673.1|90623.1|90672.2|90622.2|30
1640891540000|2021-12-30 19:12:20|90672.6|90622.6|90670.2|90620.2|90672.6|90622.6|90670.2|90620.2|29
1640891550000|2021-12-30 19:12:30|90670.3|90620.3|90669.8|90619.8|90671.6|90621.6|90669.8|90619.8|35
1640891560000|2021-12-30 19:12:40|90669.7|90619.7|90669.5|90619.5|90670.1|90620.1|90669.5|90619.5|12
1640891570000|2021-12-30 19:12:50|90669.7|90619.7|90667.6|90617.6|90669.8|90619.8|90665.9|90615.9|36
1640891580000|2021-12-30 19:13:00|90667.7|90617.7|90661.9|90611.9|90667.7|90617.7|90661.9|90611.9|29
1640891590000|2021-12-30 19:13:10|90662.6|90612.6|90661.6|90611.6|90662.7|90612.7|90661.3|90611.3|15
1640891600000|2021-12-30 19:13:20|90661.5|90611.5|90659.8|90609.8|90662.3|90612.3|90659.8|90609.8|20
1640891610000|2021-12-30 19:13:30|90659.5|90609.5|90659.4|90609.4|90660.4|90610.4|90659.4|90609.4|14
1640891620000|2021-12-30 19:13:40|90659.3|90609.3|90659.1|90609.1|90660.8|90610.8|90659.1|90609.1|13
1640891630000|2021-12-30 19:13:50|90659.3|90609.3|90651.5|90601.5|90660.2|90610.2|90650.3|90600.3|40
1640891640000|2021-12-30 19:14:00|90651.6|90601.6|90650.6|90600.6|90651.8|90601.8|90650.6|90600.6|23
1640891650000|2021-12-30 19:14:10|90650.4|90600.4|90648.9|90598.9|90650.5|90600.5|90646.4|90596.4|35
1640891660000|2021-12-30 19:14:20|90648.8|90598.8|90644.3|90594.3|90648.8|90598.8|90642.9|90592.9|37
1640891670000|2021-12-30 19:14:30|90643.9|90593.9|90643.4|90593.4|90644|90594|90642.4|90592.4|14
1640891680000|2021-12-30 19:14:40|90643.2|90593.2|90643.5|90593.5|90644.2|90594.2|90643.2|90593.2|16
1640891690000|2021-12-30 19:14:50|90643.8|90593.8|90644|90594|90645.3|90595.3|90642.9|90592.9|10
1640891700000|2021-12-30 19:15:00|90644.4|90594.4|90645.2|90595.2|90646.1|90596.1|90643.8|90593.8|42
1640891710000|2021-12-30 19:15:10|90645.8|90595.8|90645.6|90595.6|90646.6|90596.6|90644.2|90594.2|29
1640891720000|2021-12-30 19:15:20|90644.9|90594.9|90644.6|90594.6|90646.2|90596.2|90644|90594|32
1640891730000|2021-12-30 19:15:30|90644.7|90594.7|90644.3|90594.3|90645.5|90595.5|90644.3|90594.3|18
1640891740000|2021-12-30 19:15:40|90643.6|90593.6|90644.1|90594.1|90644.1|90594.1|90643.3|90593.3|17
1640891750000|2021-12-30 19:15:50|90643.9|90593.9|90645.1|90595.1|90645.1|90595.1|90643.5|90593.5|25
1640891760000|2021-12-30 19:16:00|90644.7|90594.7|90646|90596|90646|90596|90644.4|90594.4|25
1640891770000|2021-12-30 19:16:10|90645.5|90595.5|90645.5|90595.5|90645.7|90595.7|90645|90595|16
1640891780000|2021-12-30 19:16:20|90645.4|90595.4|90645.3|90595.3|90645.5|90595.5|90644.5|90594.5|12
1640891790000|2021-12-30 19:16:30|90645.2|90595.2|90646|90596|90646.4|90596.4|90644.8|90594.8|21
1640891800000|2021-12-30 19:16:40|90646.5|90596.5|90646.7|90596.7|90647|90597|90646.5|90596.5|4
1640891810000|2021-12-30 19:16:50|90646.5|90596.5|90646.5|90596.5|90646.7|90596.7|90646|90596|10
1640891820000|2021-12-30 19:17:00|90646.3|90596.3|90642.9|90592.9|90646.3|90596.3|90642.9|90592.9|22
1640891830000|2021-12-30 19:17:10|90642.8|90592.8|90642.6|90592.6|90643.3|90593.3|90642.2|90592.2|22
1640891840000|2021-12-30 19:17:20|90642.5|90592.5|90637.6|90587.6|90643|90593|90635.8|90585.8|36
1640891850000|2021-12-30 19:17:30|90636.8|90586.8|90637.5|90587.5|90638.1|90588.1|90636.8|90586.8|51
1640891860000|2021-12-30 19:17:40|90637.7|90587.7|90638.6|90588.6|90639.4|90589.4|90636|90586|37
1640891870000|2021-12-30 19:17:50|90638.8|90588.8|90638.7|90588.7|90638.9|90588.9|90637.9|90587.9|21
1640891880000|2021-12-30 19:18:00|90639.3|90589.3|90640.8|90590.8|90641.1|90591.1|90638|90588|25
1640891890000|2021-12-30 19:18:10|90640.9|90590.9|90638.8|90588.8|90641.7|90591.7|90638.6|90588.6|29
1640891900000|2021-12-30 19:18:20|90638.4|90588.4|90636.4|90586.4|90638.4|90588.4|90636|90586|20
1640891910000|2021-12-30 19:18:30|90636.5|90586.5|90636.1|90586.1|90637|90587|90636.1|90586.1|5
1640891920000|2021-12-30 19:18:40|90636.3|90586.3|90639.3|90589.3|90640.3|90590.3|90636.3|90586.3|26
1640891930000|2021-12-30 19:18:50|90639.7|90589.7|90639.2|90589.2|90640.1|90590.1|90639|90589|13
1640891940000|2021-12-30 19:19:00|90639.7|90589.7|90639.8|90589.8|90640.1|90590.1|90638.5|90588.5|16
1640891950000|2021-12-30 19:19:10|90639.9|90589.9|90638.8|90588.8|90640.1|90590.1|90638.3|90588.3|21
1640891960000|2021-12-30 19:19:20|90639.1|90589.1|90640.5|90590.5|90642.7|90592.7|90638.8|90588.8|39
1640891970000|2021-12-30 19:19:30|90640.7|90590.7|90640|90590|90642.1|90592.1|90639.2|90589.2|27
1640891980000|2021-12-30 19:19:40|90639.5|90589.5|90639.4|90589.4|90639.7|90589.7|90638.7|90588.7|25
1640891990000|2021-12-30 19:19:50|90639.2|90589.2|90639.2|90589.2|90639.7|90589.7|90638|90588|17
1640892000000|2021-12-30 19:20:00|90639.3|90589.3|90637.4|90587.4|90639.3|90589.3|90636.9|90586.9|39
1640892010000|2021-12-30 19:20:10|90637.8|90587.8|90634.8|90584.8|90637.9|90587.9|90634.3|90584.3|45
1640892020000|2021-12-30 19:20:20|90634.9|90584.9|90634.8|90584.8|90635.6|90585.6|90634.5|90584.5|24
1640892030000|2021-12-30 19:20:30|90634.3|90584.3|90634|90584|90634.9|90584.9|90633.9|90583.9|29
1640892040000|2021-12-30 19:20:40|90634.3|90584.3|90633.7|90583.7|90635.6|90585.6|90633.7|90583.7|29
1640892050000|2021-12-30 19:20:50|90634.1|90584.1|90633.5|90583.5|90634.1|90584.1|90633|90583|15
1640892060000|2021-12-30 19:21:00|90633.8|90583.8|90633.9|90583.9|90635|90585|90633.4|90583.4|23
1640892070000|2021-12-30 19:21:10|90633.7|90583.7|90634.1|90584.1|90634.5|90584.5|90633.3|90583.3|19
1640892080000|2021-12-30 19:21:20|90634.3|90584.3|90633.4|90583.4|90634.7|90584.7|90633.4|90583.4|14
1640892090000|2021-12-30 19:21:30|90633.5|90583.5|90633.6|90583.6|90634.7|90584.7|90633.3|90583.3|28
1640892100000|2021-12-30 19:21:40|90633.7|90583.7|90633|90583|90634.2|90584.2|90632.3|90582.3|21
1640892110000|2021-12-30 19:21:50|90632.6|90582.6|90631.1|90581.1|90632.6|90582.6|90629.6|90579.6|30
1640892120000|2021-12-30 19:22:00|90631.5|90581.5|90620.3|90570.3|90631.6|90581.6|90620.3|90570.3|31
1640892130000|2021-12-30 19:22:10|90620.1|90570.1|90623.9|90573.9|90626.3|90576.3|90619.9|90569.9|28
1640892140000|2021-12-30 19:22:20|90623.3|90573.3|90623.6|90573.6|90624.1|90574.1|90623.2|90573.2|18
1640892150000|2021-12-30 19:22:30|90623.5|90573.5|90624.4|90574.4|90624.4|90574.4|90623.2|90573.2|10
1640892160000|2021-12-30 19:22:40|90624.1|90574.1|90624|90574|90624.3|90574.3|90622.7|90572.7|12
1640892170000|2021-12-30 19:22:50|90624.3|90574.3|90622.3|90572.3|90624.9|90574.9|90622.3|90572.3|8
1640892180000|2021-12-30 19:23:00|90623.3|90573.3|90622.6|90572.6|90623.3|90573.3|90622.6|90572.6|6
1640892190000|2021-12-30 19:23:10|90622.8|90572.8|90623|90573|90623.2|90573.2|90622.8|90572.8|10
1640892200000|2021-12-30 19:23:20|90622.9|90572.9|90625.2|90575.2|90625.6|90575.6|90622.8|90572.8|10
1640892210000|2021-12-30 19:23:30|90625.4|90575.4|90624.5|90574.5|90625.5|90575.5|90624.1|90574.1|11
1640892220000|2021-12-30 19:23:40|90624.1|90574.1|90624.5|90574.5|90625|90575|90623.5|90573.5|18
1640892230000|2021-12-30 19:23:50|90624.3|90574.3|90628.9|90578.9|90629.2|90579.2|90624.1|90574.1|21
1640892240000|2021-12-30 19:24:00|90628.7|90578.7|90628.5|90578.5|90629|90579|90628|90578|12
1640892250000|2021-12-30 19:24:10|90628.6|90578.6|90628.5|90578.5|90628.8|90578.8|90628|90578|12
1640892260000|2021-12-30 19:24:20|90628.6|90578.6|90628.4|90578.4|90628.7|90578.7|90628.3|90578.3|8
1640892270000|2021-12-30 19:24:30|90628.5|90578.5|90628.1|90578.1|90628.6|90578.6|90627.9|90577.9|9
1640892280000|2021-12-30 19:24:40|90628.2|90578.2|90630.5|90580.5|90630.5|90580.5|90628.2|90578.2|21
1640892290000|2021-12-30 19:24:50|90630.9|90580.9|90630.5|90580.5|90631.3|90581.3|90630.2|90580.2|15
1640892300000|2021-12-30 19:25:00|90630.6|90580.6|90631.2|90581.2|90633|90583|90630.6|90580.6|28
1640892310000|2021-12-30 19:25:10|90631.3|90581.3|90631.5|90581.5|90631.5|90581.5|90630.9|90580.9|9
1640892320000|2021-12-30 19:25:20|90632|90582|90631.1|90581.1|90632|90582|90631|90581|17
1640892330000|2021-12-30 19:25:30|90631.2|90581.2|90630.9|90580.9|90631.5|90581.5|90630.6|90580.6|12
1640892340000|2021-12-30 19:25:40|90631|90581|90628.9|90578.9|90631.4|90581.4|90628.4|90578.4|20
1640892350000|2021-12-30 19:25:50|90629.5|90579.5|90630.2|90580.2|90630.3|90580.3|90629.1|90579.1|14
1640892360000|2021-12-30 19:26:00|90629.5|90579.5|90629.8|90579.8|90630.5|90580.5|90629.3|90579.3|23
1640892370000|2021-12-30 19:26:10|90630|90580|90630.5|90580.5|90631.6|90581.6|90630|90580|20
1640892380000|2021-12-30 19:26:20|90630.8|90580.8|90631.3|90581.3|90631.3|90581.3|90630.7|90580.7|13
1640892390000|2021-12-30 19:26:30|90629.7|90579.7|90630.6|90580.6|90630.6|90580.6|90629.6|90579.6|11
1640892400000|2021-12-30 19:26:40|90630.3|90580.3|90623.3|90573.3|90630.3|90580.3|90623|90573|20
1640892410000|2021-12-30 19:26:50|90625.8|90575.8|90624.1|90574.1|90625.9|90575.9|90623.8|90573.8|15
1640892420000|2021-12-30 19:27:00|90623.7|90573.7|90620.2|90570.2|90623.7|90573.7|90615.6|90565.6|35
1640892430000|2021-12-30 19:27:10|90620.3|90570.3|90619.7|90569.7|90620.4|90570.4|90619.5|90569.5|23
1640892440000|2021-12-30 19:27:20|90619.6|90569.6|90615.7|90565.7|90619.7|90569.7|90615.7|90565.7|18
1640892450000|2021-12-30 19:27:30|90615.6|90565.6|90618.2|90568.2|90619.6|90569.6|90615.6|90565.6|21
1640892460000|2021-12-30 19:27:40|90618.3|90568.3|90616.3|90566.3|90619.5|90569.5|90615.5|90565.5|44
1640892470000|2021-12-30 19:27:50|90616.5|90566.5|90614.2|90564.2|90616.5|90566.5|90614.2|90564.2|30
1640892480000|2021-12-30 19:28:00|90614.1|90564.1|90613.1|90563.1|90615.8|90565.8|90612.2|90562.2|57
1640892490000|2021-12-30 19:28:10|90612.6|90562.6|90610.3|90560.3|90613.5|90563.5|90610.3|90560.3|50
1640892500000|2021-12-30 19:28:20|90611.6|90561.6|90612.1|90562.1|90613|90563|90610.9|90560.9|36
1640892510000|2021-12-30 19:28:30|90612.3|90562.3|90611.5|90561.5|90613.4|90563.4|90611.5|90561.5|30
1640892520000|2021-12-30 19:28:40|90611.7|90561.7|90604.4|90554.4|90611.9|90561.9|90604.4|90554.4|38
1640892530000|2021-12-30 19:28:50|90604.7|90554.7|90607.7|90557.7|90607.7|90557.7|90604.7|90554.7|18
1640892540000|2021-12-30 19:29:00|90607.6|90557.6|90610.6|90560.6|90610.6|90560.6|90607.5|90557.5|15
1640892550000|2021-12-30 19:29:10|90610.7|90560.7|90611.4|90561.4|90612|90562|90610.7|90560.7|16
1640892560000|2021-12-30 19:29:20|90611.7|90561.7|90610.4|90560.4|90611.8|90561.8|90609.9|90559.9|5
1640892570000|2021-12-30 19:29:30|90610.6|90560.6|90610.3|90560.3|90610.7|90560.7|90610.3|90560.3|5
1640892580000|2021-12-30 19:29:40|90610.2|90560.2|90611|90561|90611.9|90561.9|90609.1|90559.1|16
1640892590000|2021-12-30 19:29:50|90611.2|90561.2|90612|90562|90612.2|90562.2|90611.2|90561.2|6
1640892600000|2021-12-30 19:30:00|90612.7|90562.7|90612.4|90562.4|90613.1|90563.1|90610.9|90560.9|23
1640892610000|2021-12-30 19:30:10|90612.1|90562.1|90611.2|90561.2|90612.1|90562.1|90611.1|90561.1|14
1640892620000|2021-12-30 19:30:20|90611.3|90561.3|90611|90561|90611.3|90561.3|90610.6|90560.6|14
1640892630000|2021-12-30 19:30:30|90610.8|90560.8|90613.1|90563.1|90614.5|90564.5|90610.8|90560.8|16
1640892640000|2021-12-30 19:30:40|90613.3|90563.3|90613.9|90563.9|90614.2|90564.2|90612.7|90562.7|18
1640892650000|2021-12-30 19:30:50|90614.2|90564.2|90613.7|90563.7|90614.2|90564.2|90613|90563|30
1640892660000|2021-12-30 19:31:00|90613.8|90563.8|90613.9|90563.9|90615|90565|90613.4|90563.4|8
1640892670000|2021-12-30 19:31:10|90613.1|90563.1|90609.9|90559.9|90613.7|90563.7|90609.9|90559.9|14
1640892680000|2021-12-30 19:31:20|90610.1|90560.1|90609|90559|90610.4|90560.4|90608.6|90558.6|22
1640892690000|2021-12-30 19:31:30|90609.1|90559.1|90612.8|90562.8|90612.9|90562.9|90609|90559|14
1640892700000|2021-12-30 19:31:40|90612.6|90562.6|90613.1|90563.1|90613.1|90563.1|90612.5|90562.5|12
1640892710000|2021-12-30 19:31:50|90612.4|90562.4|90612.5|90562.5|90613.3|90563.3|90612.2|90562.2|14
1640892720000|2021-12-30 19:32:00|90612.9|90562.9|90613.3|90563.3|90613.5|90563.5|90611.8|90561.8|18
1640892730000|2021-12-30 19:32:10|90613.4|90563.4|90613.1|90563.1|90613.8|90563.8|90612.5|90562.5|17
1640892740000|2021-12-30 19:32:20|90611.6|90561.6|90612.3|90562.3|90612.6|90562.6|90610.8|90560.8|18
1640892750000|2021-12-30 19:32:30|90612|90562|90612.1|90562.1|90612.3|90562.3|90612|90562|10
1640892760000|2021-12-30 19:32:40|90612.2|90562.2|90611.7|90561.7|90612.3|90562.3|90611.4|90561.4|13
1640892770000|2021-12-30 19:32:50|90612.7|90562.7|90612.8|90562.8|90613.4|90563.4|90612.4|90562.4|17
1640892780000|2021-12-30 19:33:00|90612.9|90562.9|90613.1|90563.1|90613.5|90563.5|90612.5|90562.5|14
1640892790000|2021-12-30 19:33:10|90613.2|90563.2|90612.9|90562.9|90613.2|90563.2|90612.2|90562.2|21
1640892800000|2021-12-30 19:33:20|90612.8|90562.8|90613.7|90563.7|90614.8|90564.8|90612.8|90562.8|25
1640892810000|2021-12-30 19:33:30|90613.8|90563.8|90612.8|90562.8|90613.9|90563.9|90612.3|90562.3|17
1640892820000|2021-12-30 19:33:40|90612.6|90562.6|90612.8|90562.8|90612.8|90562.8|90611.7|90561.7|18
1640892830000|2021-12-30 19:33:50|90612.5|90562.5|90609.6|90559.6|90612.7|90562.7|90609.6|90559.6|21
1640892840000|2021-12-30 19:34:00|90609.7|90559.7|90609.5|90559.5|90609.7|90559.7|90608.9|90558.9|16
1640892850000|2021-12-30 19:34:10|90609.7|90559.7|90609.2|90559.2|90609.9|90559.9|90609.2|90559.2|11
1640892860000|2021-12-30 19:34:20|90609.4|90559.4|90609.2|90559.2|90610|90560|90609|90559|15
1640892870000|2021-12-30 19:34:30|90609.3|90559.3|90609|90559|90609.6|90559.6|90608.9|90558.9|9
1640892880000|2021-12-30 19:34:40|90609.3|90559.3|90608.8|90558.8|90609.3|90559.3|90608.3|90558.3|7
1640892890000|2021-12-30 19:34:50|90609.1|90559.1|90610.5|90560.5|90610.5|90560.5|90609.1|90559.1|15
1640892900000|2021-12-30 19:35:00|90610.8|90560.8|90610.9|90560.9|90611.2|90561.2|90610.3|90560.3|16
1640892910000|2021-12-30 19:35:10|90610.5|90560.5|90610.7|90560.7|90611.6|90561.6|90609.8|90559.8|18
1640892920000|2021-12-30 19:35:20|90610.4|90560.4|90609.9|90559.9|90610.9|90560.9|90609.4|90559.4|15
1640892930000|2021-12-30 19:35:30|90609.8|90559.8|90609.9|90559.9|90611|90561|90609.6|90559.6|19
1640892940000|2021-12-30 19:35:40|90610|90560|90613.9|90563.9|90613.9|90563.9|90609.8|90559.8|19
1640892950000|2021-12-30 19:35:50|90613.7|90563.7|90609.3|90559.3|90618.1|90568.1|90607.8|90557.8|47
1640892960000|2021-12-30 19:36:00|90608.9|90558.9|90609|90559|90609.3|90559.3|90608.7|90558.7|10
1640892970000|2021-12-30 19:36:10|90609.1|90559.1|90608.8|90558.8|90609.2|90559.2|90608|90558|10
1640892980000|2021-12-30 19:36:20|90608.7|90558.7|90608|90558|90608.8|90558.8|90607.3|90557.3|8
1640892990000|2021-12-30 19:36:30|90608.1|90558.1|90608.7|90558.7|90609.5|90559.5|90607.9|90557.9|9
1640893000000|2021-12-30 19:36:40|90608.2|90558.2|90609.4|90559.4|90609.9|90559.9|90608.1|90558.1|14
1640893010000|2021-12-30 19:36:50|90609.5|90559.5|90609.7|90559.7|90610.1|90560.1|90608.4|90558.4|18
1640893020000|2021-12-30 19:37:00|90609.3|90559.3|90608.7|90558.7|90609.7|90559.7|90608.3|90558.3|26
1640893030000|2021-12-30 19:37:10|90609.1|90559.1|90609.2|90559.2|90609.2|90559.2|90608.7|90558.7|8
1640893040000|2021-12-30 19:37:20|90608.8|90558.8|90608.4|90558.4|90609.2|90559.2|90608.4|90558.4|10
1640893050000|2021-12-30 19:37:30|90608.6|90558.6|90608.3|90558.3|90608.7|90558.7|90608.3|90558.3|5
1640893060000|2021-12-30 19:37:40|90608.7|90558.7|90610.4|90560.4|90610.9|90560.9|90608.6|90558.6|17
1640893070000|2021-12-30 19:37:50|90609.9|90559.9|90609.7|90559.7|90610.2|90560.2|90609.7|90559.7|7
1640893080000|2021-12-30 19:38:00|90609.8|90559.8|90605.2|90555.2|90610.1|90560.1|90605.1|90555.1|15
1640893090000|2021-12-30 19:38:10|90605.3|90555.3|90607|90557|90607|90557|90605.3|90555.3|8
1640893100000|2021-12-30 19:38:20|90606.6|90556.6|90604.4|90554.4|90606.8|90556.8|90603.3|90553.3|9
1640893110000|2021-12-30 19:38:30|90605.7|90555.7|90606.4|90556.4|90606.8|90556.8|90605.7|90555.7|10
1640893120000|2021-12-30 19:38:40|90606.5|90556.5|90604.4|90554.4|90608.3|90558.3|90602.1|90552.1|19
1640893130000|2021-12-30 19:38:50|90605.7|90555.7|90606.5|90556.5|90607.3|90557.3|90605.5|90555.5|16
1640893140000|2021-12-30 19:39:00|90606.9|90556.9|90604.8|90554.8|90607|90557|90603.7|90553.7|18
1640893150000|2021-12-30 19:39:10|90605.1|90555.1|90606.9|90556.9|90606.9|90556.9|90605|90555|12
1640893160000|2021-12-30 19:39:20|90606.2|90556.2|90606.1|90556.1|90606.4|90556.4|90605.9|90555.9|5
1640893170000|2021-12-30 19:39:30|90605.7|90555.7|90603.5|90553.5|90607.1|90557.1|90603.4|90553.4|6
1640893180000|2021-12-30 19:39:40|90605.4|90555.4|90607.5|90557.5|90607.7|90557.7|90605.4|90555.4|13
1640893190000|2021-12-30 19:39:50|90607.4|90557.4|90607.5|90557.5|90608.3|90558.3|90606.9|90556.9|18
1640893200000|2021-12-30 19:40:00|90607.6|90557.6|90605.8|90555.8|90607.6|90557.6|90603|90553|14
1640893210000|2021-12-30 19:40:10|90605.3|90555.3|90605.1|90555.1|90607.5|90557.5|90603.1|90553.1|16
1640893220000|2021-12-30 19:40:20|90604.5|90554.5|90605.4|90555.4|90605.7|90555.7|90604.1|90554.1|14
1640893230000|2021-12-30 19:40:30|90605.3|90555.3|90602.3|90552.3|90606.5|90556.5|90600.8|90550.8|19
1640893240000|2021-12-30 19:40:40|90601.5|90551.5|90602.8|90552.8|90603.4|90553.4|90601.5|90551.5|16
1640893250000|2021-12-30 19:40:50|90603|90553|90601.7|90551.7|90603|90553|90600.8|90550.8|21
1640893260000|2021-12-30 19:41:00|90601.5|90551.5|90601.4|90551.4|90602.2|90552.2|90600.7|90550.7|16
1640893270000|2021-12-30 19:41:10|90601.5|90551.5|90602.8|90552.8|90603.4|90553.4|90601.5|90551.5|17
1640893280000|2021-12-30 19:41:20|90603.2|90553.2|90602.6|90552.6|90604.2|90554.2|90600.9|90550.9|21
1640893290000|2021-12-30 19:41:30|90602.5|90552.5|90602.1|90552.1|90602.8|90552.8|90602|90552|11
1640893300000|2021-12-30 19:41:40|90602.3|90552.3|90601|90551|90603.2|90553.2|90599.1|90549.1|10
1640893310000|2021-12-30 19:41:50|90600.7|90550.7|90602.6|90552.6|90602.8|90552.8|90600.5|90550.5|10
1640893320000|2021-12-30 19:42:00|90602.5|90552.5|90600.5|90550.5|90602.5|90552.5|90598.1|90548.1|15
1640893330000|2021-12-30 19:42:10|90600.7|90550.7|90603.1|90553.1|90603.3|90553.3|90600.7|90550.7|14
1640893340000|2021-12-30 19:42:20|90603.5|90553.5|90602.2|90552.2|90603.5|90553.5|90600.7|90550.7|13
1640893350000|2021-12-30 19:42:30|90603.2|90553.2|90601|90551|90603.7|90553.7|90601|90551|21
1640893360000|2021-12-30 19:42:40|90601.1|90551.1|90601.1|90551.1|90601.4|90551.4|90600.8|90550.8|11
1640893370000|2021-12-30 19:42:50|90601.3|90551.3|90592.6|90542.6|90601.3|90551.3|90591.7|90541.7|35
1640893380000|2021-12-30 19:43:00|90593.3|90543.3|90596.1|90546.1|90596.1|90546.1|90593.3|90543.3|20
1640893390000|2021-12-30 19:43:10|90595.6|90545.6|90595.7|90545.7|90595.7|90545.7|90595.1|90545.1|9
1640893400000|2021-12-30 19:43:20|90595.8|90545.8|90591.7|90541.7|90596.2|90546.2|90591.7|90541.7|11
1640893410000|2021-12-30 19:43:30|90593.4|90543.4|90595.7|90545.7|90596.5|90546.5|90593.4|90543.4|11
1640893420000|2021-12-30 19:43:40|90595.3|90545.3|90594.5|90544.5|90595.5|90545.5|90591.3|90541.3|7
1640893430000|2021-12-30 19:43:50|90594.1|90544.1|90593.6|90543.6|90594.1|90544.1|90593.6|90543.6|4
1640893440000|2021-12-30 19:44:00|90594.7|90544.7|90594.4|90544.4|90596.2|90546.2|90592.2|90542.2|15
1640893450000|2021-12-30 19:44:10|90594|90544|90596|90546|90596|90546|90593.7|90543.7|9
1640893460000|2021-12-30 19:44:20|90596.2|90546.2|90593.8|90543.8|90596.2|90546.2|90592|90542|7
1640893470000|2021-12-30 19:44:30|90594.6|90544.6|90584|90534|90594.7|90544.7|90582.6|90532.6|27
1640893480000|2021-12-30 19:44:40|90583.7|90533.7|90584.9|90534.9|90585.1|90535.1|90583.2|90533.2|17
1640893490000|2021-12-30 19:44:50|90584.7|90534.7|90581.7|90531.7|90585|90535|90581.7|90531.7|16
1640893500000|2021-12-30 19:45:00|90581.6|90531.6|90585.6|90535.6|90587.8|90537.8|90581.6|90531.6|34
1640893510000|2021-12-30 19:45:10|90584.9|90534.9|90584.3|90534.3|90585.9|90535.9|90582.4|90532.4|15
1640893520000|2021-12-30 19:45:20|90584.7|90534.7|90584.2|90534.2|90585.1|90535.1|90583|90533|12
1640893530000|2021-12-30 19:45:30|90583.7|90533.7|90583.4|90533.4|90585.8|90535.8|90582.6|90532.6|18
1640893540000|2021-12-30 19:45:40|90583.5|90533.5|90580|90530|90584.1|90534.1|90579.4|90529.4|29
1640893550000|2021-12-30 19:45:50|90580.6|90530.6|90581.4|90531.4|90582.1|90532.1|90579.8|90529.8|22
1640893560000|2021-12-30 19:46:00|90581.7|90531.7|90580.8|90530.8|90581.7|90531.7|90580|90530|29
1640893570000|2021-12-30 19:46:10|90580.6|90530.6|90581|90531|90582|90532|90580.6|90530.6|16
1640893580000|2021-12-30 19:46:20|90581.3|90531.3|90582.6|90532.6|90582.6|90532.6|90581.1|90531.1|11
1640893590000|2021-12-30 19:46:30|90581.1|90531.1|90583.2|90533.2|90583.4|90533.4|90581.1|90531.1|28
1640893600000|2021-12-30 19:46:40|90583.8|90533.8|90582.2|90532.2|90583.8|90533.8|90580.5|90530.5|18
1640893610000|2021-12-30 19:46:50|90581.8|90531.8|90582.1|90532.1|90583.6|90533.6|90581.7|90531.7|20
1640893620000|2021-12-30 19:47:00|90582.4|90532.4|90582.5|90532.5|90583.2|90533.2|90582.4|90532.4|10
1640893630000|2021-12-30 19:47:10|90582.6|90532.6|90581.1|90531.1|90583.7|90533.7|90581.1|90531.1|13
1640893640000|2021-12-30 19:47:20|90581.4|90531.4|90581.9|90531.9|90582.8|90532.8|90580.9|90530.9|31
1640893650000|2021-12-30 19:47:30|90582.4|90532.4|90579.3|90529.3|90582.4|90532.4|90579.2|90529.2|13
1640893660000|2021-12-30 19:47:40|90579.5|90529.5|90579.7|90529.7|90580.2|90530.2|90578.8|90528.8|13
1640893670000|2021-12-30 19:47:50|90580.2|90530.2|90579.8|90529.8|90581.3|90531.3|90579|90529|19
1640893680000|2021-12-30 19:48:00|90580.4|90530.4|90580.4|90530.4|90581.4|90531.4|90579.8|90529.8|20
1640893690000|2021-12-30 19:48:10|90580.7|90530.7|90575.5|90525.5|90580.7|90530.7|90572.7|90522.7|37
1640893700000|2021-12-30 19:48:20|90575.6|90525.6|90574.7|90524.7|90575.6|90525.6|90574.2|90524.2|24
1640893710000|2021-12-30 19:48:30|90574.5|90524.5|90573.1|90523.1|90575.4|90525.4|90572.8|90522.8|15
1640893720000|2021-12-30 19:48:40|90573.3|90523.3|90573.2|90523.2|90574.1|90524.1|90572.8|90522.8|17
1640893730000|2021-12-30 19:48:50|90573.6|90523.6|90571.5|90521.5|90574|90524|90571.5|90521.5|8
1640893740000|2021-12-30 19:49:00|90571.7|90521.7|90572.2|90522.2|90572.4|90522.4|90571.7|90521.7|12
1640893750000|2021-12-30 19:49:10|90572.5|90522.5|90573.6|90523.6|90573.6|90523.6|90572.2|90522.2|8
1640893760000|2021-12-30 19:49:20|90573.4|90523.4|90574.5|90524.5|90575.6|90525.6|90572.7|90522.7|23
1640893770000|2021-12-30 19:49:30|90575.1|90525.1|90574.7|90524.7|90575.1|90525.1|90573.6|90523.6|17
1640893780000|2021-12-30 19:49:40|90574.6|90524.6|90571.4|90521.4|90575.1|90525.1|90571.2|90521.2|20
1640893790000|2021-12-30 19:49:50|90571.7|90521.7|90563.4|90513.4|90571.7|90521.7|90562.5|90512.5|31
1640893800000|2021-12-30 19:50:00|90562.5|90512.5|90560.2|90510.2|90563|90513|90560.2|90510.2|13
1640893810000|2021-12-30 19:50:10|90561.2|90511.2|90560.5|90510.5|90562.9|90512.9|90560.5|90510.5|26
1640893820000|2021-12-30 19:50:20|90560.4|90510.4|90562.6|90512.6|90563.1|90513.1|90560.4|90510.4|21
1640893830000|2021-12-30 19:50:30|90562.5|90512.5|90562.2|90512.2|90563.5|90513.5|90562.2|90512.2|18
1640893840000|2021-12-30 19:50:40|90562.5|90512.5|90559|90509|90565.4|90515.4|90556.8|90506.8|30
1640893850000|2021-12-30 19:50:50|90560.6|90510.6|90560.5|90510.5|90561.6|90511.6|90557.6|90507.6|31
1640893860000|2021-12-30 19:51:00|90560.9|90510.9|90562|90512|90562.1|90512.1|90559.7|90509.7|19
1640893870000|2021-12-30 19:51:10|90562.1|90512.1|90560.8|90510.8|90562.6|90512.6|90560.7|90510.7|21
1640893880000|2021-12-30 19:51:20|90560.6|90510.6|90560.5|90510.5|90562.1|90512.1|90560.1|90510.1|19
1640893890000|2021-12-30 19:51:30|90562.4|90512.4|90564.2|90514.2|90564.2|90514.2|90562.3|90512.3|18
1640893900000|2021-12-30 19:51:40|90563.9|90513.9|90562.5|90512.5|90564|90514|90561.9|90511.9|15
1640893910000|2021-12-30 19:51:50|90562.6|90512.6|90562.1|90512.1|90563.8|90513.8|90561.3|90511.3|15
1640893920000|2021-12-30 19:52:00|90562|90512|90561.6|90511.6|90562|90512|90560.1|90510.1|14
1640893930000|2021-12-30 19:52:10|90561.9|90511.9|90561.7|90511.7|90563|90513|90561.7|90511.7|16
1640893940000|2021-12-30 19:52:20|90561.8|90511.8|90563|90513|90563.4|90513.4|90561.8|90511.8|12
1640893950000|2021-12-30 19:52:30|90562.6|90512.6|90563.9|90513.9|90564.5|90514.5|90560.3|90510.3|13
1640893960000|2021-12-30 19:52:40|90563.8|90513.8|90562.8|90512.8|90563.8|90513.8|90562.8|90512.8|6
1640893970000|2021-12-30 19:52:50|90562.6|90512.6|90561.9|90511.9|90563|90513|90559.2|90509.2|22
1640893980000|2021-12-30 19:53:00|90561.5|90511.5|90557.7|90507.7|90562.1|90512.1|90557.7|90507.7|12
1640893990000|2021-12-30 19:53:10|90558.2|90508.2|90558.5|90508.5|90559.5|90509.5|90558.2|90508.2|22
1640894000000|2021-12-30 19:53:20|90558.3|90508.3|90558.6|90508.6|90559.4|90509.4|90558.3|90508.3|15
1640894010000|2021-12-30 19:53:30|90558.3|90508.3|90557.6|90507.6|90559.2|90509.2|90557.6|90507.6|12
1640894020000|2021-12-30 19:53:40|90558.7|90508.7|90551.2|90501.2|90558.8|90508.8|90551.1|90501.1|33
1640894030000|2021-12-30 19:53:50|90551.6|90501.6|90552|90502|90552.6|90502.6|90550.5|90500.5|17
1640894040000|2021-12-30 19:54:00|90551.9|90501.9|90552.5|90502.5|90553.2|90503.2|90551.9|90501.9|9
1640894050000|2021-12-30 19:54:10|90552.8|90502.8|90552|90502|90554.2|90504.2|90550.4|90500.4|19
1640894060000|2021-12-30 19:54:20|90548.6|90498.6|90548.3|90498.3|90551.6|90501.6|90545.1|90495.1|42
1640894070000|2021-12-30 19:54:30|90547.5|90497.5|90551.1|90501.1|90552.4|90502.4|90546.4|90496.4|33
1640894080000|2021-12-30 19:54:40|90550.7|90500.7|90550.7|90500.7|90552|90502|90550.3|90500.3|23
1640894090000|2021-12-30 19:54:50|90550.6|90500.6|90550.2|90500.2|90550.7|90500.7|90549.9|90499.9|17
1640894100000|2021-12-30 19:55:00|90549.9|90499.9|90549.8|90499.8|90550.5|90500.5|90548.7|90498.7|20
1640894110000|2021-12-30 19:55:10|90550|90500|90551|90501|90551.5|90501.5|90548.6|90498.6|30
1640894120000|2021-12-30 19:55:20|90550.4|90500.4|90549.2|90499.2|90551|90501|90549|90499|29
1640894130000|2021-12-30 19:55:30|90549.5|90499.5|90544.4|90494.4|90549.5|90499.5|90542.3|90492.3|45
1640894140000|2021-12-30 19:55:40|90544.5|90494.5|90544.3|90494.3|90544.9|90494.9|90543.2|90493.2|25
1640894150000|2021-12-30 19:55:50|90543.9|90493.9|90543.4|90493.4|90544|90494|90542.5|90492.5|18
1640894160000|2021-12-30 19:56:00|90544.6|90494.6|90545|90495|90545|90495|90543.1|90493.1|31
1640894170000|2021-12-30 19:56:10|90543.8|90493.8|90544.5|90494.5|90544.9|90494.9|90543.6|90493.6|27
1640894180000|2021-12-30 19:56:20|90544.6|90494.6|90546|90496|90546.4|90496.4|90544.1|90494.1|35
1640894190000|2021-12-30 19:56:30|90545.8|90495.8|90544.4|90494.4|90548.1|90498.1|90544.4|90494.4|29
1640894200000|2021-12-30 19:56:40|90544.6|90494.6|90542.5|90492.5|90544.6|90494.6|90542.1|90492.1|31
1640894210000|2021-12-30 19:56:50|90542.4|90492.4|90542.3|90492.3|90542.8|90492.8|90542.1|90492.1|20
1640894220000|2021-12-30 19:57:00|90542.5|90492.5|90540.9|90490.9|90542.6|90492.6|90540.9|90490.9|17
1640894230000|2021-12-30 19:57:10|90541.1|90491.1|90542.9|90492.9|90542.9|90492.9|90541|90491|37
1640894240000|2021-12-30 19:57:20|90542.7|90492.7|90541.2|90491.2|90542.8|90492.8|90541.2|90491.2|30
1640894250000|2021-12-30 19:57:30|90541.5|90491.5|90541.5|90491.5|90541.7|90491.7|90540.6|90490.6|27
1640894260000|2021-12-30 19:57:40|90541.2|90491.2|90531.4|90481.4|90542|90492|90530.6|90480.6|46
1640894270000|2021-12-30 19:57:50|90531.1|90481.1|90512.4|90462.4|90531.1|90481.1|90512.2|90462.2|53
1640894280000|2021-12-30 19:58:00|90512.2|90462.2|90503.4|90453.4|90513.6|90463.6|90501|90451|58
1640894290000|2021-12-30 19:58:10|90503.3|90453.3|90500.1|90450.1|90503.9|90453.9|90495.5|90445.5|58
1640894300000|2021-12-30 19:58:20|90500.7|90450.7|90496.8|90446.8|90500.7|90450.7|90496.1|90446.1|47
1640894310000|2021-12-30 19:58:30|90496.9|90446.9|90491.4|90441.4|90496.9|90446.9|90488.5|90438.5|51
1640894320000|2021-12-30 19:58:40|90491.3|90441.3|90488.2|90438.2|90493.4|90443.4|90486.7|90436.7|55
1640894330000|2021-12-30 19:58:50|90488.7|90438.7|90491|90441|90493.3|90443.3|90486.4|90436.4|66
1640894340000|2021-12-30 19:59:00|90491.3|90441.3|90496.1|90446.1|90497.5|90447.5|90490.3|90440.3|57
1640894350000|2021-12-30 19:59:10|90496.8|90446.8|90489.4|90439.4|90498.2|90448.2|90489|90439|62
1640894360000|2021-12-30 19:59:20|90490.1|90440.1|90482.8|90432.8|90490.1|90440.1|90482.7|90432.7|69
1640894370000|2021-12-30 19:59:30|90484.1|90434.1|90488.3|90438.3|90488.5|90438.5|90483|90433|56
1640894380000|2021-12-30 19:59:40|90488.5|90438.5|90499.9|90449.9|90502.9|90452.9|90488.5|90438.5|62
1640894390000|2021-12-30 19:59:50|90500|90450|90503.8|90453.8|90507|90457|90499.4|90449.4|59
1640894400000|2021-12-30 20:00:00|90504.5|90454.5|90500.5|90450.5|90508.7|90458.7|90500.5|90450.5|49
1640894410000|2021-12-30 20:00:10|90501.6|90451.6|90501.1|90451.1|90502.5|90452.5|90500.6|90450.6|38
1640894420000|2021-12-30 20:00:20|90501.4|90451.4|90494.4|90444.4|90501.8|90451.8|90492.9|90442.9|43
1640894430000|2021-12-30 20:00:30|90494.6|90444.6|90499.7|90449.7|90500.2|90450.2|90494.5|90444.5|41
1640894440000|2021-12-30 20:00:40|90499.9|90449.9|90499.2|90449.2|90503.4|90453.4|90498.4|90448.4|38
1640894450000|2021-12-30 20:00:50|90499.7|90449.7|90500.3|90450.3|90502.1|90452.1|90498.5|90448.5|40
1640894460000|2021-12-30 20:01:00|90500.4|90450.4|90487.7|90437.7|90500.4|90450.4|90486.2|90436.2|53
1640894470000|2021-12-30 20:01:10|90488.1|90438.1|90487.5|90437.5|90490.1|90440.1|90486.9|90436.9|44
1640894480000|2021-12-30 20:01:20|90488|90438|90482.1|90432.1|90488|90438|90482.1|90432.1|49
1640894490000|2021-12-30 20:01:30|90482.7|90432.7|90488|90438|90488|90438|90480.3|90430.3|48
1640894500000|2021-12-30 20:01:40|90488.8|90438.8|90484.3|90434.3|90489.5|90439.5|90482.8|90432.8|58
1640894510000|2021-12-30 20:01:50|90484.6|90434.6|90479.6|90429.6|90485.6|90435.6|90475.9|90425.9|49
1640894520000|2021-12-30 20:02:00|90479.1|90429.1|90478.2|90428.2|90481.3|90431.3|90477.9|90427.9|53
1640894530000|2021-12-30 20:02:10|90479.3|90429.3|90478.4|90428.4|90479.3|90429.3|90474.2|90424.2|51
1640894540000|2021-12-30 20:02:20|90478.5|90428.5|90475.5|90425.5|90478.6|90428.6|90470.4|90420.4|50
1640894550000|2021-12-30 20:02:30|90475.4|90425.4|90480.6|90430.6|90481.3|90431.3|90474.7|90424.7|44
1640894560000|2021-12-30 20:02:40|90480.9|90430.9|90482.6|90432.6|90482.8|90432.8|90479.7|90429.7|32
1640894570000|2021-12-30 20:02:50|90482.7|90432.7|90483.3|90433.3|90483.5|90433.5|90482.3|90432.3|26
1640894580000|2021-12-30 20:03:00|90483.1|90433.1|90484.9|90434.9|90485.5|90435.5|90482.8|90432.8|47
1640894590000|2021-12-30 20:03:10|90485.3|90435.3|90486.4|90436.4|90486.6|90436.6|90485.1|90435.1|35
1640894600000|2021-12-30 20:03:20|90486.5|90436.5|90487.1|90437.1|90487.6|90437.6|90486.3|90436.3|26
1640894610000|2021-12-30 20:03:30|90487.4|90437.4|90484.2|90434.2|90488.4|90438.4|90484.2|90434.2|31
1640894620000|2021-12-30 20:03:40|90484.1|90434.1|90483.8|90433.8|90484.8|90434.8|90483.4|90433.4|30
1640894630000|2021-12-30 20:03:50|90484.1|90434.1|90485.5|90435.5|90485.5|90435.5|90483.8|90433.8|22
1640894640000|2021-12-30 20:04:00|90485.2|90435.2|90489.4|90439.4|90489.4|90439.4|90484.2|90434.2|31
1640894650000|2021-12-30 20:04:10|90490.2|90440.2|90491.2|90441.2|90491.5|90441.5|90489.8|90439.8|23
1640894660000|2021-12-30 20:04:20|90491.4|90441.4|90491.3|90441.3|90491.8|90441.8|90489.7|90439.7|27
1640894670000|2021-12-30 20:04:30|90491.4|90441.4|90491.7|90441.7|90492.6|90442.6|90491.4|90441.4|22
1640894680000|2021-12-30 20:04:40|90492.8|90442.8|90489.2|90439.2|90492.8|90442.8|90488.1|90438.1|35
1640894690000|2021-12-30 20:04:50|90489.8|90439.8|90491.2|90441.2|90491.2|90441.2|90489.8|90439.8|29
1640894700000|2021-12-30 20:05:00|90491.1|90441.1|90491.5|90441.5|90491.9|90441.9|90489.9|90439.9|21
1640894710000|2021-12-30 20:05:10|90491.4|90441.4|90491.7|90441.7|90492.2|90442.2|90490.4|90440.4|26
1640894720000|2021-12-30 20:05:20|90491.9|90441.9|90492.9|90442.9|90493.3|90443.3|90491.3|90441.3|25
1640894730000|2021-12-30 20:05:30|90492.7|90442.7|90493|90443|90493|90443|90492.6|90442.6|19
1640894740000|2021-12-30 20:05:40|90493.2|90443.2|90498.3|90448.3|90498.4|90448.4|90493.2|90443.2|30
1640894750000|2021-12-30 20:05:50|90498.2|90448.2|90499.3|90449.3|90499.3|90449.3|90497.8|90447.8|19
1640894760000|2021-12-30 20:06:00|90499.4|90449.4|90501.7|90451.7|90502.5|90452.5|90498.8|90448.8|27
1640894770000|2021-12-30 20:06:10|90502.8|90452.8|90503.4|90453.4|90503.4|90453.4|90502.1|90452.1|36
1640894780000|2021-12-30 20:06:20|90503.1|90453.1|90502.1|90452.1|90503.1|90453.1|90501.9|90451.9|18
1640894790000|2021-12-30 20:06:30|90502.2|90452.2|90502.5|90452.5|90502.7|90452.7|90501.8|90451.8|19
1640894800000|2021-12-30 20:06:40|90502.4|90452.4|90502.9|90452.9|90503|90453|90501.4|90451.4|16
1640894810000|2021-12-30 20:06:50|90503.2|90453.2|90505.8|90455.8|90506.6|90456.6|90501.8|90451.8|37
1640894820000|2021-12-30 20:07:00|90505.4|90455.4|90511.3|90461.3|90511.3|90461.3|90505.4|90455.4|36
1640894830000|2021-12-30 20:07:10|90509.4|90459.4|90515.9|90465.9|90516|90466|90509.4|90459.4|41
1640894840000|2021-12-30 20:07:20|90515|90465|90515.7|90465.7|90515.7|90465.7|90514.5|90464.5|16
1640894850000|2021-12-30 20:07:30|90515.1|90465.1|90518.3|90468.3|90522.5|90472.5|90515.1|90465.1|34
1640894860000|2021-12-30 20:07:40|90519.1|90469.1|90518.5|90468.5|90519.4|90469.4|90518.1|90468.1|23
1640894870000|2021-12-30 20:07:50|90517.9|90467.9|90518.8|90468.8|90518.8|90468.8|90515.2|90465.2|30
1640894880000|2021-12-30 20:08:00|90518.9|90468.9|90519.4|90469.4|90519.8|90469.8|90518.7|90468.7|20
1640894890000|2021-12-30 20:08:10|90519|90469|90519.1|90469.1|90519.7|90469.7|90518.9|90468.9|17
1640894900000|2021-12-30 20:08:20|90519.5|90469.5|90519|90469|90519.6|90469.6|90518.9|90468.9|13
1640894910000|2021-12-30 20:08:30|90519.4|90469.4|90519.6|90469.6|90519.9|90469.9|90519.1|90469.1|6
1640894920000|2021-12-30 20:08:40|90519.9|90469.9|90518.8|90468.8|90519.9|90469.9|90517.4|90467.4|19
1640894930000|2021-12-30 20:08:50|90519.2|90469.2|90512.6|90462.6|90519.3|90469.3|90511.5|90461.5|32
1640894940000|2021-12-30 20:09:00|90512.8|90462.8|90510.8|90460.8|90513.3|90463.3|90510.5|90460.5|31
1640894950000|2021-12-30 20:09:10|90510.9|90460.9|90510.6|90460.6|90512.2|90462.2|90510|90460|29
1640894960000|2021-12-30 20:09:20|90510.9|90460.9|90511.1|90461.1|90511.5|90461.5|90510.4|90460.4|27
1640894970000|2021-12-30 20:09:30|90511|90461|90507.9|90457.9|90511.3|90461.3|90507.2|90457.2|44
1640894980000|2021-12-30 20:09:40|90508.7|90458.7|90505.1|90455.1|90509.4|90459.4|90504.3|90454.3|43
1640894990000|2021-12-30 20:09:50|90505.5|90455.5|90506.1|90456.1|90507|90457|90505.5|90455.5|21
1640895000000|2021-12-30 20:10:00|90506.3|90456.3|90507.6|90457.6|90507.6|90457.6|90506|90456|28
1640895010000|2021-12-30 20:10:10|90507.4|90457.4|90506.2|90456.2|90507.4|90457.4|90505.3|90455.3|18
1640895020000|2021-12-30 20:10:20|90506.5|90456.5|90509.5|90459.5|90509.8|90459.8|90506.3|90456.3|18
1640895030000|2021-12-30 20:10:30|90509.3|90459.3|90506.7|90456.7|90509.3|90459.3|90506.3|90456.3|18
1640895040000|2021-12-30 20:10:40|90505.8|90455.8|90507.1|90457.1|90507.9|90457.9|90505.5|90455.5|17
1640895050000|2021-12-30 20:10:50|90506.7|90456.7|90506.9|90456.9|90507.1|90457.1|90506.7|90456.7|11
1640895060000|2021-12-30 20:11:00|90507|90457|90510.2|90460.2|90511.6|90461.6|90507|90457|40
1640895070000|2021-12-30 20:11:10|90509.8|90459.8|90511.9|90461.9|90511.9|90461.9|90509.8|90459.8|22
1640895080000|2021-12-30 20:11:20|90511.5|90461.5|90512.7|90462.7|90512.7|90462.7|90510.7|90460.7|18
1640895090000|2021-12-30 20:11:30|90512.4|90462.4|90511.5|90461.5|90514.9|90464.9|90511.3|90461.3|15
1640895100000|2021-12-30 20:11:40|90511.1|90461.1|90511.6|90461.6|90512.8|90462.8|90510.8|90460.8|19
1640895110000|2021-12-30 20:11:50|90512.1|90462.1|90512.2|90462.2|90513.3|90463.3|90511.5|90461.5|30
1640895120000|2021-12-30 20:12:00|90512|90462|90514.1|90464.1|90514.1|90464.1|90511.6|90461.6|22
1640895130000|2021-12-30 20:12:10|90513.7|90463.7|90514.3|90464.3|90514.4|90464.4|90513.7|90463.7|8
1640895140000|2021-12-30 20:12:20|90514.1|90464.1|90514.8|90464.8|90514.8|90464.8|90513.1|90463.1|12
1640895150000|2021-12-30 20:12:30|90515.2|90465.2|90514.1|90464.1|90515.4|90465.4|90513.8|90463.8|26
1640895160000|2021-12-30 20:12:40|90514.5|90464.5|90515.4|90465.4|90515.7|90465.7|90513.4|90463.4|19
1640895170000|2021-12-30 20:12:50|90515.7|90465.7|90512.1|90462.1|90515.7|90465.7|90511.9|90461.9|25
1640895180000|2021-12-30 20:13:00|90512.2|90462.2|90512.3|90462.3|90512.7|90462.7|90511.1|90461.1|24
1640895190000|2021-12-30 20:13:10|90512.1|90462.1|90511.7|90461.7|90512.3|90462.3|90511.5|90461.5|15
1640895200000|2021-12-30 20:13:20|90512.3|90462.3|90512.7|90462.7|90513.3|90463.3|90512.3|90462.3|17
1640895210000|2021-12-30 20:13:30|90512.9|90462.9|90512.1|90462.1|90512.9|90462.9|90511.6|90461.6|11
1640895220000|2021-12-30 20:13:40|90512.3|90462.3|90513|90463|90513.1|90463.1|90511.9|90461.9|8
1640895230000|2021-12-30 20:13:50|90512.9|90462.9|90512.6|90462.6|90512.9|90462.9|90512.3|90462.3|5
1640895240000|2021-12-30 20:14:00|90512.9|90462.9|90513.6|90463.6|90514.4|90464.4|90512.7|90462.7|19
1640895250000|2021-12-30 20:14:10|90512.6|90462.6|90515|90465|90515|90465|90512.2|90462.2|15
1640895260000|2021-12-30 20:14:20|90515.3|90465.3|90516.6|90466.6|90516.6|90466.6|90515.1|90465.1|17
1640895270000|2021-12-30 20:14:30|90516.4|90466.4|90517.2|90467.2|90517.7|90467.7|90515.7|90465.7|24
1640895280000|2021-12-30 20:14:40|90517|90467|90517.1|90467.1|90517.6|90467.6|90516.7|90466.7|22
1640895290000|2021-12-30 20:14:50|90517.4|90467.4|90517.6|90467.6|90517.8|90467.8|90516.4|90466.4|13
1640895300000|2021-12-30 20:15:00|90517.8|90467.8|90519|90469|90519|90469|90517.4|90467.4|21
1640895310000|2021-12-30 20:15:10|90519.2|90469.2|90518.1|90468.1|90519.2|90469.2|90517.6|90467.6|14
1640895320000|2021-12-30 20:15:20|90518.4|90468.4|90518.9|90468.9|90519.2|90469.2|90518.2|90468.2|18
1640895330000|2021-12-30 20:15:30|90519|90469|90521.2|90471.2|90521.5|90471.5|90517|90467|22
1640895340000|2021-12-30 20:15:40|90521.6|90471.6|90521|90471|90521.6|90471.6|90521|90471|11
1640895350000|2021-12-30 20:15:50|90521.2|90471.2|90521.4|90471.4|90521.8|90471.8|90521.1|90471.1|11
1640895360000|2021-12-30 20:16:00|90521.3|90471.3|90520.9|90470.9|90521.3|90471.3|90519.7|90469.7|18
1640895370000|2021-12-30 20:16:10|90520.6|90470.6|90521|90471|90522.2|90472.2|90520.6|90470.6|14
1640895380000|2021-12-30 20:16:20|90521.8|90471.8|90519.5|90469.5|90523.1|90473.1|90519.3|90469.3|29
1640895390000|2021-12-30 20:16:30|90520|90470|90520|90470|90520.6|90470.6|90519.7|90469.7|14
1640895400000|2021-12-30 20:16:40|90520.1|90470.1|90521.4|90471.4|90521.4|90471.4|90519.6|90469.6|27
1640895410000|2021-12-30 20:16:50|90520.9|90470.9|90521.1|90471.1|90521.6|90471.6|90520.5|90470.5|20
1640895420000|2021-12-30 20:17:00|90521|90471|90523.2|90473.2|90523.2|90473.2|90519.5|90469.5|34
1640895430000|2021-12-30 20:17:10|90524.3|90474.3|90533.1|90483.1|90536.2|90486.2|90523|90473|41
1640895440000|2021-12-30 20:17:20|90533.3|90483.3|90535.2|90485.2|90536.8|90486.8|90533.3|90483.3|23
1640895450000|2021-12-30 20:17:30|90534.9|90484.9|90535.7|90485.7|90535.8|90485.8|90533.9|90483.9|17
1640895460000|2021-12-30 20:17:40|90536.5|90486.5|90539.2|90489.2|90541.3|90491.3|90535.6|90485.6|38
1640895470000|2021-12-30 20:17:50|90539.1|90489.1|90540.3|90490.3|90540.3|90490.3|90538.6|90488.6|27
1640895480000|2021-12-30 20:18:00|90540.4|90490.4|90537.2|90487.2|90540.4|90490.4|90536.7|90486.7|32
1640895490000|2021-12-30 20:18:10|90537.1|90487.1|90537|90487|90541.2|90491.2|90533.1|90483.1|28
1640895500000|2021-12-30 20:18:20|90537.5|90487.5|90533.8|90483.8|90537.5|90487.5|90533.4|90483.4|32
1640895510000|2021-12-30 20:18:30|90534|90484|90534.6|90484.6|90535.2|90485.2|90533.6|90483.6|24
1640895520000|2021-12-30 20:18:40|90534.7|90484.7|90534.9|90484.9|90535.2|90485.2|90532.6|90482.6|27
1640895530000|2021-12-30 20:18:50|90535.4|90485.4|90534.4|90484.4|90539.2|90489.2|90532.3|90482.3|48
1640895540000|2021-12-30 20:19:00|90534|90484|90535.6|90485.6|90535.9|90485.9|90533.3|90483.3|29
1640895550000|2021-12-30 20:19:10|90535.8|90485.8|90535.3|90485.3|90536.8|90486.8|90533.6|90483.6|24
1640895560000|2021-12-30 20:19:20|90535.6|90485.6|90534.3|90484.3|90536.1|90486.1|90533|90483|35
1640895570000|2021-12-30 20:19:30|90534.4|90484.4|90533.6|90483.6|90534.4|90484.4|90532.5|90482.5|13
1640895580000|2021-12-30 20:19:40|90533.1|90483.1|90534.1|90484.1|90535.1|90485.1|90532.8|90482.8|14
1640895590000|2021-12-30 20:19:50|90533.7|90483.7|90535|90485|90536.5|90486.5|90530|90480|24
1640895600000|2021-12-30 20:20:00|90532.9|90482.9|90534.4|90484.4|90534.7|90484.7|90527.4|90477.4|34
1640895610000|2021-12-30 20:20:10|90533.6|90483.6|90533.4|90483.4|90535.3|90485.3|90533.1|90483.1|22
1640895620000|2021-12-30 20:20:20|90534|90484|90533.7|90483.7|90534|90484|90531|90481|16
1640895630000|2021-12-30 20:20:30|90533.4|90483.4|90531.7|90481.7|90533.9|90483.9|90531.5|90481.5|25
1640895640000|2021-12-30 20:20:40|90531.5|90481.5|90532.5|90482.5|90534.9|90484.9|90531|90481|31
1640895650000|2021-12-30 20:20:50|90533|90483|90534.5|90484.5|90534.5|90484.5|90530.6|90480.6|30
1640895660000|2021-12-30 20:21:00|90534.6|90484.6|90530.9|90480.9|90534.6|90484.6|90529.4|90479.4|24
1640895670000|2021-12-30 20:21:10|90532.9|90482.9|90531.2|90481.2|90532.9|90482.9|90531.1|90481.1|14
1640895680000|2021-12-30 20:21:20|90531|90481|90532.1|90482.1|90532.5|90482.5|90530.8|90480.8|14
1640895690000|2021-12-30 20:21:30|90531.7|90481.7|90530.9|90480.9|90532.2|90482.2|90530.9|90480.9|17
1640895700000|2021-12-30 20:21:40|90531.6|90481.6|90531.8|90481.8|90533.3|90483.3|90531.1|90481.1|10
1640895710000|2021-12-30 20:21:50|90532.7|90482.7|90534|90484|90535.5|90485.5|90530.6|90480.6|25
1640895720000|2021-12-30 20:22:00|90536.6|90486.6|90534.2|90484.2|90536.7|90486.7|90532|90482|8
1640895730000|2021-12-30 20:22:10|90534.1|90484.1|90536.8|90486.8|90536.8|90486.8|90530.9|90480.9|28
1640895740000|2021-12-30 20:22:20|90536.5|90486.5|90534.8|90484.8|90536.8|90486.8|90534.5|90484.5|18
1640895750000|2021-12-30 20:22:30|90535|90485|90535.4|90485.4|90536.3|90486.3|90534.8|90484.8|17
1640895760000|2021-12-30 20:22:40|90533.8|90483.8|90535.8|90485.8|90536.2|90486.2|90533.6|90483.6|17
1640895770000|2021-12-30 20:22:50|90536.1|90486.1|90539.4|90489.4|90539.4|90489.4|90536.1|90486.1|21
1640895780000|2021-12-30 20:23:00|90538.5|90488.5|90537.9|90487.9|90539.5|90489.5|90537.9|90487.9|9
1640895790000|2021-12-30 20:23:10|90539.2|90489.2|90536.1|90486.1|90539.2|90489.2|90533.1|90483.1|13
1640895800000|2021-12-30 20:23:20|90537.7|90487.7|90538.9|90488.9|90539.6|90489.6|90537.5|90487.5|10
1640895810000|2021-12-30 20:23:30|90536.8|90486.8|90538.8|90488.8|90539.7|90489.7|90536.8|90486.8|18
1640895820000|2021-12-30 20:23:40|90538.7|90488.7|90537.7|90487.7|90539.7|90489.7|90536.8|90486.8|20
1640895830000|2021-12-30 20:23:50|90537.9|90487.9|90537.9|90487.9|90538.5|90488.5|90535.5|90485.5|15
1640895840000|2021-12-30 20:24:00|90539.2|90489.2|90539.3|90489.3|90539.3|90489.3|90538.1|90488.1|9
1640895850000|2021-12-30 20:24:10|90538.9|90488.9|90537.8|90487.8|90538.9|90488.9|90535|90485|23
1640895860000|2021-12-30 20:24:20|90538|90488|90539.9|90489.9|90540.4|90490.4|90537.1|90487.1|13
1640895870000|2021-12-30 20:24:30|90540|90490|90540.4|90490.4|90540.4|90490.4|90538.1|90488.1|18
1640895880000|2021-12-30 20:24:40|90536.8|90486.8|90538.9|90488.9|90539.9|90489.9|90536.7|90486.7|27
1640895890000|2021-12-30 20:24:50|90538.7|90488.7|90536.9|90486.9|90539.7|90489.7|90534.1|90484.1|17
1640895900000|2021-12-30 20:25:00|90535.7|90485.7|90540.5|90490.5|90540.5|90490.5|90535.7|90485.7|19
1640895910000|2021-12-30 20:25:10|90539.4|90489.4|90538.2|90488.2|90541.5|90491.5|90537.1|90487.1|37
1640895920000|2021-12-30 20:25:20|90537.6|90487.6|90539.5|90489.5|90539.9|90489.9|90537.6|90487.6|44
1640895930000|2021-12-30 20:25:30|90539.4|90489.4|90540|90490|90540.7|90490.7|90538.3|90488.3|35
1640895940000|2021-12-30 20:25:40|90539.9|90489.9|90536|90486|90540|90490|90535.1|90485.1|33
1640895950000|2021-12-30 20:25:50|90536.6|90486.6|90539.3|90489.3|90540.1|90490.1|90536.6|90486.6|19
1640895960000|2021-12-30 20:26:00|90539.9|90489.9|90539.3|90489.3|90540.3|90490.3|90539.3|90489.3|8
1640895970000|2021-12-30 20:26:10|90537.3|90487.3|90536.3|90486.3|90537.5|90487.5|90534.8|90484.8|24
1640895980000|2021-12-30 20:26:20|90536.7|90486.7|90535.9|90485.9|90537.2|90487.2|90535|90485|19
1640895990000|2021-12-30 20:26:30|90535.8|90485.8|90537.9|90487.9|90537.9|90487.9|90535.8|90485.8|14
1640896000000|2021-12-30 20:26:40|90538.7|90488.7|90540.6|90490.6|90541.2|90491.2|90537.2|90487.2|37
1640896010000|2021-12-30 20:26:50|90541.8|90491.8|90540.8|90490.8|90542|90492|90539.7|90489.7|12
1640896020000|2021-12-30 20:27:00|90539.4|90489.4|90537.7|90487.7|90541.9|90491.9|90537.2|90487.2|9
1640896030000|2021-12-30 20:27:10|90538.1|90488.1|90540.1|90490.1|90542.8|90492.8|90536.6|90486.6|17
1640896040000|2021-12-30 20:27:20|90539.6|90489.6|90541.1|90491.1|90542|90492|90539.6|90489.6|17
1640896050000|2021-12-30 20:27:30|90541|90491|90540.3|90490.3|90541|90491|90539.5|90489.5|12
1640896060000|2021-12-30 20:27:40|90540.6|90490.6|90541.3|90491.3|90541.7|90491.7|90539.2|90489.2|28
1640896070000|2021-12-30 20:27:50|90541.4|90491.4|90540.7|90490.7|90544.3|90494.3|90540.3|90490.3|42
1640896080000|2021-12-30 20:28:00|90540.6|90490.6|90540.7|90490.7|90541.3|90491.3|90540|90490|18
1640896090000|2021-12-30 20:28:10|90540.8|90490.8|90543.3|90493.3|90544.1|90494.1|90540.2|90490.2|32
1640896100000|2021-12-30 20:28:20|90542.9|90492.9|90552.9|90502.9|90554.2|90504.2|90542.9|90492.9|40
1640896110000|2021-12-30 20:28:30|90552.3|90502.3|90556.3|90506.3|90557.2|90507.2|90552.3|90502.3|35
1640896120000|2021-12-30 20:28:40|90556.1|90506.1|90554.5|90504.5|90556.1|90506.1|90553|90503|31
1640896130000|2021-12-30 20:28:50|90554.3|90504.3|90554.8|90504.8|90556.7|90506.7|90553.1|90503.1|48
1640896140000|2021-12-30 20:29:00|90554.6|90504.6|90552.1|90502.1|90555.6|90505.6|90552.1|90502.1|35
1640896150000|2021-12-30 20:29:10|90552.3|90502.3|90552.5|90502.5|90553.5|90503.5|90552|90502|24
1640896160000|2021-12-30 20:29:20|90552.1|90502.1|90549.3|90499.3|90552.3|90502.3|90547.7|90497.7|36
1640896170000|2021-12-30 20:29:30|90549.8|90499.8|90550|90500|90552|90502|90549.8|90499.8|17
1640896180000|2021-12-30 20:29:40|90548.9|90498.9|90551.2|90501.2|90551.2|90501.2|90541.5|90491.5|33
1640896190000|2021-12-30 20:29:50|90548.3|90498.3|90552.4|90502.4|90557.9|90507.9|90548.3|90498.3|47
1640896200000|2021-12-30 20:30:00|90552.5|90502.5|90547.2|90497.2|90552.5|90502.5|90541.4|90491.4|44
1640896210000|2021-12-30 20:30:10|90547.1|90497.1|90544.8|90494.8|90547.2|90497.2|90543.3|90493.3|28
1640896220000|2021-12-30 20:30:20|90544.4|90494.4|90547.3|90497.3|90547.3|90497.3|90543.5|90493.5|30
1640896230000|2021-12-30 20:30:30|90547.5|90497.5|90548.4|90498.4|90548.4|90498.4|90547.2|90497.2|11
1640896240000|2021-12-30 20:30:40|90548|90498|90545.4|90495.4|90548.2|90498.2|90545.4|90495.4|13
1640896250000|2021-12-30 20:30:50|90544.9|90494.9|90547.8|90497.8|90547.9|90497.9|90544.9|90494.9|9
1640896260000|2021-12-30 20:31:00|90546.9|90496.9|90547.1|90497.1|90549.8|90499.8|90543.9|90493.9|9
1640896270000|2021-12-30 20:31:10|90546.9|90496.9|90551.2|90501.2|90551.4|90501.4|90545.2|90495.2|33
1640896280000|2021-12-30 20:31:20|90552.6|90502.6|90514.9|90464.9|90552.6|90502.6|90511.7|90456|55
1640896290000|2021-12-30 20:31:30|90513.4|90463.4|90510|90460|90518.4|90464.5|90504.3|90443.8|44
1640896300000|2021-12-30 20:31:40|90509.4|90459.4|90512.1|90462.1|90512.1|90462.1|90507.6|90457.6|28
1640896310000|2021-12-30 20:31:50|90512|90462|90521.9|90471.9|90531.9|90472.3|90510.9|90460.9|34
1640896320000|2021-12-30 20:32:00|90532|90461.6|90522.1|90472.1|90535.6|90472.4|90520.1|90459|32
1640896330000|2021-12-30 20:32:10|90522.3|90472.3|90535.2|90485.2|90546.9|90486.6|90521.2|90471.2|29
1640896340000|2021-12-30 20:32:20|90535.3|90485.3|90538.8|90488.8|90539.4|90489.4|90534.9|90484.9|24
1640896350000|2021-12-30 20:32:30|90541|90491|90552|90502|90553.1|90503.1|90541|90491|55
1640896360000|2021-12-30 20:32:40|90552.5|90502.5|90559.1|90509.1|90559.8|90509.8|90552.2|90502.2|42
1640896370000|2021-12-30 20:32:50|90558.3|90508.3|90559.3|90509.3|90559.3|90509.3|90557.2|90507.2|23
1640896380000|2021-12-30 20:33:00|90558.8|90508.8|90554.7|90504.7|90563|90513|90552|90502|34
1640896390000|2021-12-30 20:33:10|90554.6|90504.6|90555.9|90505.9|90556|90506|90553.3|90503.3|21
1640896400000|2021-12-30 20:33:20|90555.7|90505.7|90554|90504|90555.7|90505.7|90552.9|90502.9|29
1640896410000|2021-12-30 20:33:30|90554.7|90504.7|90541.2|90491.2|90554.7|90504.7|90539.7|90489.7|28
1640896420000|2021-12-30 20:33:40|90541.4|90491.4|90526.6|90476.6|90541.4|90491.4|90520.7|90463.8|49
1640896430000|2021-12-30 20:33:50|90526.1|90476.1|90536.7|90486.7|90546.6|90486.9|90525.1|90474.9|33
1640896440000|2021-12-30 20:34:00|90536|90486|90561.9|90511.9|90563.7|90513.7|90535.6|90485.6|57
1640896450000|2021-12-30 20:34:10|90561.8|90511.8|90566.6|90516.6|90567.9|90517.9|90560.3|90510.3|32
1640896460000|2021-12-30 20:34:20|90567.5|90517.5|90571.2|90521.2|90572|90522|90565.5|90515.5|17
1640896470000|2021-12-30 20:34:30|90570.8|90520.8|90570.9|90520.9|90571.7|90521.7|90567|90517|30
1640896480000|2021-12-30 20:34:40|90571.2|90521.2|90563.5|90513.5|90573.6|90523.6|90563.5|90513.5|27
1640896490000|2021-12-30 20:34:50|90564.6|90514.6|90561.3|90511.3|90568.5|90518.5|90559.7|90509.7|35
1640896500000|2021-12-30 20:35:00|90562|90512|90557.4|90507.4|90562|90512|90555.2|90505.2|39
1640896510000|2021-12-30 20:35:10|90557.6|90507.6|90557.8|90507.8|90558.4|90508.4|90556|90506|19
1640896520000|2021-12-30 20:35:20|90558.1|90508.1|90556.5|90506.5|90558.1|90508.1|90556.5|90506.5|16
1640896530000|2021-12-30 20:35:30|90557.2|90507.2|90558.2|90508.2|90558.2|90508.2|90554.6|90504.6|13
1640896540000|2021-12-30 20:35:40|90558.1|90508.1|90556.9|90506.9|90559.1|90509.1|90555.2|90505.2|22
1640896550000|2021-12-30 20:35:50|90555.2|90505.2|90557.4|90507.4|90557.9|90507.9|90555.2|90505.2|30
1640896560000|2021-12-30 20:36:00|90557.1|90507.1|90551.2|90501.2|90558.2|90508.2|90550.8|90500.8|31
1640896570000|2021-12-30 20:36:10|90560.2|90488.6|90556.2|90506.2|90560.2|90509.8|90551.8|90488.6|27
1640896580000|2021-12-30 20:36:20|90555.7|90505.7|90558.3|90508.3|90558.9|90508.9|90555|90505|21
1640896590000|2021-12-30 20:36:30|90558.1|90508.1|90557.3|90507.3|90558.2|90508.2|90557|90507|9
1640896600000|2021-12-30 20:36:40|90557|90507|90556.1|90506.1|90557.2|90507.2|90555.7|90505.7|10
1640896610000|2021-12-30 20:36:50|90557.2|90507.2|90557.8|90507.8|90557.8|90507.8|90556.4|90506.4|11
1640896620000|2021-12-30 20:37:00|90558.6|90508.6|90555.6|90505.6|90558.6|90508.6|90554.7|90504.7|18
1640896630000|2021-12-30 20:37:10|90555.9|90505.9|90558|90508|90558.2|90508.2|90555.3|90505.3|27
1640896640000|2021-12-30 20:37:20|90557.9|90507.9|90558.2|90508.2|90558.4|90508.4|90556.5|90506.5|22
1640896650000|2021-12-30 20:37:30|90557.7|90507.7|90554.4|90504.4|90557.8|90507.8|90554.3|90504.3|21
1640896660000|2021-12-30 20:37:40|90552.8|90502.8|90553|90503|90554.7|90504.7|90552.2|90502.2|18
1640896670000|2021-12-30 20:37:50|90552.8|90502.8|90554.6|90504.6|90554.6|90504.6|90552.8|90502.8|12
1640896680000|2021-12-30 20:38:00|90554.5|90504.5|90555.7|90505.7|90565.6|90505.7|90553.7|90494.1|12
1640896690000|2021-12-30 20:38:10|90554.8|90504.8|90569.4|90499.3|90569.8|90510.1|90554.8|90498.8|24
1640896700000|2021-12-30 20:38:20|90569.5|90497.4|90558.8|90508.8|90569.5|90509.3|90557.4|90497.4|30
1640896710000|2021-12-30 20:38:30|90558.9|90508.9|90558.6|90508.6|90559.6|90509.6|90558.6|90508.6|6
1640896720000|2021-12-30 20:38:40|90558.5|90508.5|90559.9|90509.9|90559.9|90509.9|90558.5|90508.5|16
1640896730000|2021-12-30 20:38:50|90560|90510|90558.8|90508.8|90561.5|90511.5|90557.1|90507.1|17
1640896740000|2021-12-30 20:39:00|90558.3|90508.3|90559.4|90509.4|90559.8|90509.8|90557.6|90507.6|21
1640896750000|2021-12-30 20:39:10|90558.7|90508.7|90560.8|90510.8|90560.9|90510.9|90558.7|90508.7|12
1640896760000|2021-12-30 20:39:20|90559.3|90509.3|90560.8|90510.8|90561.1|90511.1|90559.3|90509.3|8
1640896770000|2021-12-30 20:39:30|90559.9|90509.9|90560.1|90510.1|90560.9|90510.9|90559.3|90509.3|11
1640896780000|2021-12-30 20:39:40|90560.4|90510.4|90561.9|90511.9|90562.5|90512.5|90559.1|90509.1|18
1640896790000|2021-12-30 20:39:50|90562.2|90512.2|90561.8|90511.8|90563.2|90513.2|90561.1|90511.1|19
1640896800000|2021-12-30 20:40:00|90562.4|90512.4|90563|90513|90563.6|90513.6|90561.2|90511.2|18
1640896810000|2021-12-30 20:40:10|90562.7|90512.7|90563.5|90513.5|90564|90514|90562.5|90512.5|19
1640896820000|2021-12-30 20:40:20|90563.3|90513.3|90563.2|90513.2|90563.7|90513.7|90562.4|90512.4|7
1640896830000|2021-12-30 20:40:30|90564.4|90514.4|90560|90510|90564.5|90514.5|90559.4|90509.4|22
1640896840000|2021-12-30 20:40:40|90559.4|90509.4|90559|90509|90561|90511|90555.8|90505.8|32
1640896850000|2021-12-30 20:40:50|90558.3|90508.3|90559.2|90509.2|90559.5|90509.5|90558.3|90508.3|21
1640896860000|2021-12-30 20:41:00|90558.8|90508.8|90559.7|90509.7|90559.8|90509.8|90558.8|90508.8|11
1640896870000|2021-12-30 20:41:10|90559.1|90509.1|90557.4|90507.4|90560.3|90510.3|90556|90506|16
1640896880000|2021-12-30 20:41:20|90557.2|90507.2|90556.4|90506.4|90566.2|90508.2|90555.8|90495.9|28
1640896890000|2021-12-30 20:41:30|90556.3|90506.3|90557.3|90507.3|90558|90508|90555.8|90505.8|16
1640896900000|2021-12-30 20:41:40|90556.9|90506.9|90556.1|90506.1|90558.5|90508.5|90555.6|90505.6|24
1640896910000|2021-12-30 20:41:50|90556.6|90506.6|90556.1|90506.1|90556.7|90506.7|90555.6|90505.6|19
1640896920000|2021-12-30 20:42:00|90556|90506|90556.9|90506.9|90558.5|90508.5|90553.8|90503.8|22
1640896930000|2021-12-30 20:42:10|90557.3|90507.3|90559.1|90509.1|90559.1|90509.1|90556.7|90506.7|13
1640896940000|2021-12-30 20:42:20|90558|90508|90558.4|90508.4|90558.4|90508.4|90556|90506|15
1640896950000|2021-12-30 20:42:30|90558.9|90508.9|90558.1|90508.1|90558.9|90508.9|90556.7|90506.7|18
1640896960000|2021-12-30 20:42:40|90557.8|90507.8|90558.3|90508.3|90558.4|90508.4|90557.5|90507.5|6
1640896970000|2021-12-30 20:42:50|90557.9|90507.9|90556.6|90506.6|90557.9|90507.9|90556.4|90506.4|12
1640896980000|2021-12-30 20:43:00|90554.7|90504.7|90554.3|90504.3|90556.6|90506.6|90554.3|90504.3|12
1640896990000|2021-12-30 20:43:10|90554.4|90504.4|90554.6|90504.6|90554.7|90504.7|90554.2|90504.2|7
1640897000000|2021-12-30 20:43:20|90554.4|90504.4|90549|90499|90554.5|90504.5|90547.2|90497.2|31
1640897010000|2021-12-30 20:43:30|90548.5|90498.5|90549.5|90499.5|90549.7|90499.7|90548.5|90498.5|15
1640897020000|2021-12-30 20:43:40|90550.1|90500.1|90549.3|90499.3|90550.1|90500.1|90548.6|90498.6|5
1640897030000|2021-12-30 20:43:50|90548.7|90498.7|90549.3|90499.3|90558.2|90502.2|90548.7|90487.7|10
1640897040000|2021-12-30 20:44:00|90557.4|90485.4|90549.6|90499.6|90557.4|90500.6|90548.3|90485.4|8
1640897050000|2021-12-30 20:44:10|90550|90500|90550.1|90500.1|90553.6|90503.6|90549.5|90499.5|28
1640897060000|2021-12-30 20:44:20|90550.4|90500.4|90552.8|90502.8|90553.4|90503.4|90549.4|90499.4|15
1640897070000|2021-12-30 20:44:30|90553.2|90503.2|90553|90503|90554|90504|90552.7|90502.7|14
1640897080000|2021-12-30 20:44:40|90553.5|90503.5|90553.4|90503.4|90553.9|90503.9|90552.8|90502.8|12
1640897090000|2021-12-30 20:44:50|90553.6|90503.6|90553.9|90503.9|90554.5|90504.5|90553.1|90503.1|10
1640897100000|2021-12-30 20:45:00|90554.2|90504.2|90553.1|90503.1|90554.7|90504.7|90553.1|90503.1|28
1640897110000|2021-12-30 20:45:10|90553.6|90503.6|90554|90504|90554.4|90504.4|90553.1|90503.1|18
1640897120000|2021-12-30 20:45:20|90554.2|90504.2|90553.6|90503.6|90554.2|90504.2|90553.4|90503.4|14
1640897130000|2021-12-30 20:45:30|90553.7|90503.7|90553.1|90503.1|90553.7|90503.7|90553.1|90503.1|8
1640897140000|2021-12-30 20:45:40|90553.3|90503.3|90553.9|90503.9|90555.1|90505.1|90552.3|90502.3|33
1640897150000|2021-12-30 20:45:50|90553.3|90503.3|90552.7|90502.7|90554|90504|90552.3|90502.3|18
1640897160000|2021-12-30 20:46:00|90553.6|90503.6|90555.2|90505.2|90555.2|90505.2|90553.5|90503.5|18
1640897170000|2021-12-30 20:46:10|90555|90505|90550.3|90500.3|90555|90505|90547.2|90497.2|26
1640897180000|2021-12-30 20:46:20|90549.3|90499.3|90548.1|90498.1|90549.6|90499.6|90547.9|90497.9|25
1640897190000|2021-12-30 20:46:30|90547.5|90497.5|90548.4|90498.4|90548.8|90498.8|90547.5|90497.5|12
1640897200000|2021-12-30 20:46:40|90548.6|90498.6|90548.7|90498.7|90548.9|90498.9|90548.1|90498.1|17
1640897210000|2021-12-30 20:46:50|90548|90498|90548|90498|90549.4|90499.4|90547.9|90497.9|11
1640897220000|2021-12-30 20:47:00|90548.2|90498.2|90548.1|90498.1|90549.2|90499.2|90548.1|90498.1|17
1640897230000|2021-12-30 20:47:10|90548.2|90498.2|90543.1|90493.1|90548.8|90498.8|90541.7|90491.7|24
1640897240000|2021-12-30 20:47:20|90542.8|90492.8|90543.2|90493.2|90544.2|90494.2|90542|90492|8
1640897250000|2021-12-30 20:47:30|90543.4|90493.4|90543.9|90493.9|90544.7|90494.7|90543|90493|14
1640897260000|2021-12-30 20:47:40|90543.5|90493.5|90543.3|90493.3|90544.2|90494.2|90543.3|90493.3|10
1640897270000|2021-12-30 20:47:50|90543.2|90493.2|90544.5|90494.5|90544.5|90494.5|90543.1|90493.1|17
1640897280000|2021-12-30 20:48:00|90558.9|90482.1|90543.8|90493.8|90558.9|90495.4|90542.1|90482.1|27
1640897290000|2021-12-30 20:48:10|90544.1|90494.1|90544|90494|90544.4|90494.4|90543.5|90493.5|7
1640897300000|2021-12-30 20:48:20|90543.7|90493.7|90545.7|90495.7|90545.8|90495.8|90543.1|90493.1|15
1640897310000|2021-12-30 20:48:30|90544.5|90494.5|90545.9|90495.9|90546.5|90496.5|90544.4|90494.4|11
1640897320000|2021-12-30 20:48:40|90546|90496|90547|90497|90547.6|90497.6|90544.2|90494.2|21
1640897330000|2021-12-30 20:48:50|90546.9|90496.9|90547.3|90497.3|90547.7|90497.7|90546.3|90496.3|27
1640897340000|2021-12-30 20:49:00|90547.2|90497.2|90553|90503|90553.1|90503.1|90546.8|90496.8|31
1640897350000|2021-12-30 20:49:10|90553.1|90503.1|90549.3|90499.3|90553.4|90503.4|90545.2|90495.2|31
1640897360000|2021-12-30 20:49:20|90548.6|90498.6|90550|90500|90550|90500|90547.3|90497.3|25
1640897370000|2021-12-30 20:49:30|90553.9|90503.9|90548.8|90498.8|90553.9|90503.9|90548.7|90498.7|14
1640897380000|2021-12-30 20:49:40|90549.2|90499.2|90549.3|90499.3|90552.5|90502.5|90549|90499|18
1640897390000|2021-12-30 20:49:50|90549.5|90499.5|90549.3|90499.3|90551.4|90501.4|90548.8|90498.8|37
1640897400000|2021-12-30 20:50:00|90550|90500|90560.1|90510.1|90561.5|90511.5|90550|90500|48
1640897410000|2021-12-30 20:50:10|90560.6|90510.6|90560.1|90510.1|90567.7|90517.7|90558.3|90508.3|47
1640897420000|2021-12-30 20:50:20|90559.1|90509.1|90551.6|90501.6|90559.1|90509.1|90547|90497|53
1640897430000|2021-12-30 20:50:30|90551.4|90501.4|90551.4|90501.4|90552.7|90502.7|90550.5|90500.5|27
1640897440000|2021-12-30 20:50:40|90551.7|90501.7|90547.2|90497.2|90551.7|90501.7|90546.8|90496.8|24
1640897450000|2021-12-30 20:50:50|90547.6|90497.6|90544.2|90494.2|90550.1|90500.1|90543.3|90493.3|34
1640897460000|2021-12-30 20:51:00|90542.9|90492.9|90540|90490|90543.2|90493.2|90539|90489|36
1640897470000|2021-12-30 20:51:10|90540.1|90490.1|90542.7|90492.7|90542.7|90492.7|90539.2|90489.2|16
1640897480000|2021-12-30 20:51:20|90542.6|90492.6|90543.6|90493.6|90547.2|90497.2|90541.2|90491.2|40
1640897490000|2021-12-30 20:51:30|90544|90494|90545.2|90495.2|90545.4|90495.4|90543.7|90493.7|12
1640897500000|2021-12-30 20:51:40|90545|90495|90546.1|90496.1|90547.2|90497.2|90545|90495|21
1640897510000|2021-12-30 20:51:50|90546.3|90496.3|90546.4|90496.4|90546.4|90496.4|90545.4|90495.4|12
1640897520000|2021-12-30 20:52:00|90546|90496|90546.3|90496.3|90546.4|90496.4|90545.8|90495.8|7
1640897530000|2021-12-30 20:52:10|90546.6|90496.6|90546.1|90496.1|90546.6|90496.6|90545.4|90495.4|8
1640897540000|2021-12-30 20:52:20|90545.9|90495.9|90546.7|90496.7|90546.7|90496.7|90545.8|90495.8|6
1640897550000|2021-12-30 20:52:30|90546.1|90496.1|90545.5|90495.5|90553|90503|90545.5|90495.5|31
1640897560000|2021-12-30 20:52:40|90546|90496|90553.1|90503.1|90553.1|90503.1|90545.1|90495.1|36
1640897570000|2021-12-30 20:52:50|90552.9|90502.9|90549.9|90499.9|90553.8|90503.8|90549.9|90499.9|28
1640897580000|2021-12-30 20:53:00|90550.3|90500.3|90550.9|90500.9|90551.4|90501.4|90550.3|90500.3|23
1640897590000|2021-12-30 20:53:10|90550.6|90500.6|90559.2|90509.2|90559.3|90509.3|90550.6|90500.6|35
1640897600000|2021-12-30 20:53:20|90559.3|90509.3|90559.5|90509.5|90559.8|90509.8|90558.3|90508.3|23
1640897610000|2021-12-30 20:53:30|90560.5|90510.5|90561|90511|90562.8|90512.8|90556|90506|35
1640897620000|2021-12-30 20:53:40|90561.1|90511.1|90561|90511|90561.1|90511.1|90560.2|90510.2|19
1640897630000|2021-12-30 20:53:50|90561.1|90511.1|90563|90513|90563.1|90513.1|90560.5|90510.5|23
1640897640000|2021-12-30 20:54:00|90563.1|90513.1|90564.8|90514.8|90564.9|90514.9|90561|90511|30
1640897650000|2021-12-30 20:54:10|90564.7|90514.7|90567.1|90517.1|90567.2|90517.2|90564.5|90514.5|26
1640897660000|2021-12-30 20:54:20|90566.6|90516.6|90567|90517|90567.2|90517.2|90566.6|90516.6|8
1640897670000|2021-12-30 20:54:30|90566.5|90516.5|90566.5|90516.5|90567.2|90517.2|90566.4|90516.4|8
1640897680000|2021-12-30 20:54:40|90566.6|90516.6|90567.1|90517.1|90567.7|90517.7|90566.6|90516.6|22
1640897690000|2021-12-30 20:54:50|90567.2|90517.2|90565|90515|90567.2|90517.2|90562.5|90512.5|28
1640897700000|2021-12-30 20:55:00|90566.2|90516.2|90566.1|90516.1|90566.7|90516.7|90565.4|90515.4|32
1640897710000|2021-12-30 20:55:10|90566|90516|90564.8|90514.8|90566.3|90516.3|90564.8|90514.8|21
1640897720000|2021-12-30 20:55:20|90565|90515|90565.1|90515.1|90565.8|90515.8|90564.7|90514.7|26
1640897730000|2021-12-30 20:55:30|90564.5|90514.5|90566.2|90516.2|90567.1|90517.1|90563.2|90513.2|33
1640897740000|2021-12-30 20:55:40|90565.9|90515.9|90564.9|90514.9|90566.5|90516.5|90564.4|90514.4|23
1640897750000|2021-12-30 20:55:50|90565|90515|90568.5|90518.5|90568.7|90518.7|90563.2|90513.2|27
1640897760000|2021-12-30 20:56:00|90569.1|90519.1|90570.6|90520.6|90570.9|90520.9|90569|90519|21
1640897770000|2021-12-30 20:56:10|90570.4|90520.4|90572.2|90522.2|90572.8|90522.8|90570.2|90520.2|21
1640897780000|2021-12-30 20:56:20|90572.6|90522.6|90571.6|90521.6|90572.6|90522.6|90571.6|90521.6|10
1640897790000|2021-12-30 20:56:30|90572.6|90522.6|90572.9|90522.9|90573.1|90523.1|90572.2|90522.2|10
1640897800000|2021-12-30 20:56:40|90572.8|90522.8|90573.3|90523.3|90574|90524|90572.4|90522.4|12
1640897810000|2021-12-30 20:56:50|90573|90523|90573.8|90523.8|90574.9|90524.9|90572.5|90522.5|15
1640897820000|2021-12-30 20:57:00|90573.9|90523.9|90574.1|90524.1|90574.3|90524.3|90573.3|90523.3|10
1640897830000|2021-12-30 20:57:10|90574.8|90524.8|90573.3|90523.3|90574.8|90524.8|90573.1|90523.1|11
1640897840000|2021-12-30 20:57:20|90572.3|90522.3|90572.8|90522.8|90574.3|90524.3|90572.3|90522.3|25
1640897850000|2021-12-30 20:57:30|90573.1|90523.1|90574.5|90524.5|90574.7|90524.7|90573.1|90523.1|22
1640897860000|2021-12-30 20:57:40|90574|90524|90573.9|90523.9|90574.8|90524.8|90573.6|90523.6|17
1640897870000|2021-12-30 20:57:50|90573.7|90523.7|90571|90521|90574.1|90524.1|90569.6|90519.6|27
1640897880000|2021-12-30 20:58:00|90571.3|90521.3|90574.8|90524.8|90576.6|90526.6|90571.3|90521.3|45
1640897890000|2021-12-30 20:58:10|90574|90524|90573.9|90523.9|90575.5|90525.5|90573.9|90523.9|23
1640897900000|2021-12-30 20:58:20|90574|90524|90576.8|90526.8|90576.8|90526.8|90574|90524|22
1640897910000|2021-12-30 20:58:30|90577.3|90527.3|90575.3|90525.3|90577.3|90527.3|90575|90525|45
1640897920000|2021-12-30 20:58:40|90574.9|90524.9|90575.9|90525.9|90577|90527|90574.9|90524.9|35
1640897930000|2021-12-30 20:58:50|90575.7|90525.7|90572.6|90522.6|90575.7|90525.7|90570.8|90520.8|35
1640897940000|2021-12-30 20:59:00|90572.3|90522.3|90572.8|90522.8|90574|90524|90570.7|90520.7|54
1640897950000|2021-12-30 20:59:10|90573.1|90523.1|90571.8|90521.8|90574.1|90524.1|90571.6|90521.6|47
1640897960000|2021-12-30 20:59:20|90571.7|90521.7|90575.9|90525.9|90576.8|90526.8|90570.9|90520.9|31
1640897970000|2021-12-30 20:59:30|90575.6|90525.6|90573.6|90523.6|90578.8|90528.8|90572.6|90522.6|58
1640897980000|2021-12-30 20:59:40|90573.5|90523.5|90572|90522|90585.4|90524.5|90570.1|90512.4|59
1640897990000|2021-12-30 20:59:50|90571.9|90521.9|90569.5|90519.5|90571.9|90521.9|90569.5|90519.5|49
1640898000000|2021-12-30 21:00:00|90569.6|90519.6|90569.7|90519.7|90580.7|90523.1|90563.6|90502.1|75
1640898010000|2021-12-30 21:00:10|90569.6|90519.6|90570.6|90520.6|90581|90524.3|90564.7|90504.1|77
1640898020000|2021-12-30 21:00:20|90570.7|90520.7|90568.7|90518.7|90582|90520.8|90563.9|90499.7|70
1640898030000|2021-12-30 21:00:30|90566.8|90516.8|90560.9|90510.9|90573.3|90516.9|90549.3|90494.1|75
1640898040000|2021-12-30 21:00:40|90573.4|90500.8|90576.5|90498.1|90577.9|90510.8|90560.8|90496.2|30
1640898050000|2021-12-30 21:00:50|90577|90496|90561.2|90488.5|90579.1|90516.7|90553|90488.5|62
1640898060000|2021-12-30 21:01:00|90559.9|90488.7|90567.7|90487.5|90572.5|90489.9|90559.9|90483.3|32
1640898070000|2021-12-30 21:01:10|90569.1|90485.8|90572.9|90496.3|90577.8|90498|90565.6|90484.2|49
1640898080000|2021-12-30 21:01:20|90572.4|90497.4|90575|90492.9|90575|90498.2|90571|90492.9|27
1640898090000|2021-12-30 21:01:30|90574.5|90494.8|90569.8|90497.7|90574.5|90508.8|90558.7|90494.2|40
1640898100000|2021-12-30 21:01:40|90570.9|90497.5|90574|90499.9|90575.3|90515|90559.4|90497.5|60
1640898110000|2021-12-30 21:01:50|90562.8|90512.8|90572.4|90500.4|90576.2|90513.9|90556.3|90494.3|33
1640898120000|2021-12-30 21:02:00|90560.7|90501.8|90557.8|90487.7|90570.4|90510.8|90541.9|90481.9|57
1640898130000|2021-12-30 21:02:10|90555.3|90483.3|90543.1|90493.1|90555.9|90496.1|90540|90477.6|50
1640898140000|2021-12-30 21:02:20|90544.4|90494.4|90540.9|90490.9|90555.4|90494.4|90538.6|90477.9|39
1640898150000|2021-12-30 21:02:30|90536.8|90486.8|90535.3|90464.6|90539.9|90489.9|90524.7|90464.6|65
1640898160000|2021-12-30 21:02:40|90525|90475|90537.9|90462.4|90540.5|90476|90522.5|90460|35
1640898170000|2021-12-30 21:02:50|90522.2|90472.2|90522.3|90472.3|90531.7|90473.7|90521.6|90461.7|24
1640898180000|2021-12-30 21:03:00|90525.3|90475.3|90541.3|90467.4|90548.8|90479.7|90525.3|90457.2|36
1640898190000|2021-12-30 21:03:10|90533.2|90483.2|90530.3|90480.3|90543.2|90483.8|90529.2|90465.7|23
1640898200000|2021-12-30 21:03:20|90530.1|90480.1|90529.3|90479.3|90540.9|90483.4|90528.6|90469.2|17
1640898210000|2021-12-30 21:03:30|90539.3|90466.7|90533.9|90483.9|90542.5|90487|90529.3|90466.7|31
1640898220000|2021-12-30 21:03:40|90533.8|90483.8|90543.9|90473.3|90546.3|90483.8|90529.3|90471|34
1640898230000|2021-12-30 21:03:50|90543.8|90483.7|90532.9|90482.9|90545.6|90483.8|90532.7|90472.4|15
1640898240000|2021-12-30 21:04:00|90533.9|90483.9|90534|90484|90544.8|90484.5|90533.5|90474.6|15
1640898250000|2021-12-30 21:04:10|90534.9|90484.9|90536.1|90486.1|90536.3|90486.3|90534.6|90484.6|17
1640898260000|2021-12-30 21:04:20|90536|90486|90534.9|90484.9|90536|90486|90533.3|90483.3|21
1640898270000|2021-12-30 21:04:30|90535.1|90485.1|90535.5|90485.5|90535.5|90485.5|90532.5|90482.5|28
1640898280000|2021-12-30 21:04:40|90545.7|90475.6|90529.3|90479.3|90546.2|90485.8|90529.3|90475.2|37
1640898290000|2021-12-30 21:04:50|90529.4|90479.4|90523.5|90473.5|90530.2|90480.2|90521.5|90471.5|37
1640898300000|2021-12-30 21:05:00|90523.1|90473.1|90522.9|90472.9|90524.7|90474.7|90522.4|90472.4|35
1640898310000|2021-12-30 21:05:10|90523.1|90473.1|90522.8|90472.8|90523.9|90473.9|90522.7|90472.7|16
1640898320000|2021-12-30 21:05:20|90523.1|90473.1|90525.9|90475.9|90526.3|90476.3|90521.7|90471.7|36
1640898330000|2021-12-30 21:05:30|90526|90476|90521.5|90471.5|90527.1|90477.1|90520.7|90470.7|32
1640898340000|2021-12-30 21:05:40|90521.8|90471.8|90521.2|90471.2|90522.7|90472.7|90520|90470|20
1640898350000|2021-12-30 21:05:50|90520.9|90470.9|90519|90469|90521.6|90471.6|90518.3|90468.3|16
1640898360000|2021-12-30 21:06:00|90519.5|90469.5|90516.4|90466.4|90519.5|90469.5|90516.4|90466.4|19
1640898370000|2021-12-30 21:06:10|90513.5|90463.5|90508.9|90458.9|90513.5|90463.5|90508.2|90458.2|24
1640898380000|2021-12-30 21:06:20|90509.3|90459.3|90507.3|90457.3|90509.3|90459.3|90502.7|90452.7|38
1640898390000|2021-12-30 21:06:30|90507.4|90457.4|90508.9|90458.9|90510.4|90460.4|90507.4|90457.4|31
1640898400000|2021-12-30 21:06:40|90507.5|90457.5|90507.6|90457.6|90508.6|90458.6|90506.8|90456.8|11
1640898410000|2021-12-30 21:06:50|90507.3|90457.3|90508.1|90458.1|90508.7|90458.7|90506.6|90456.6|9
1640898420000|2021-12-30 21:07:00|90507.8|90457.8|90506.2|90456.2|90509.7|90459.7|90505.3|90455.3|24
1640898430000|2021-12-30 21:07:10|90505.1|90455.1|90506|90456|90508.1|90458.1|90505.1|90455.1|16
1640898440000|2021-12-30 21:07:20|90506.2|90456.2|90506.5|90456.5|90506.8|90456.8|90505.5|90455.5|12
1640898450000|2021-12-30 21:07:30|90506.7|90456.7|90505.3|90455.3|90506.7|90456.7|90505|90455|8
1640898460000|2021-12-30 21:07:40|90505.5|90455.5|90505.6|90455.6|90506.8|90456.8|90505.5|90455.5|8
1640898470000|2021-12-30 21:07:50|90508|90458|90507.5|90457.5|90509.2|90459.2|90507.5|90457.5|10
1640898480000|2021-12-30 21:08:00|90507.2|90457.2|90493.8|90443.8|90507.2|90457.2|90493.5|90443.5|25
1640898490000|2021-12-30 21:08:10|90492.2|90442.2|90490.9|90440.9|90493.8|90443.8|90489.3|90439.3|31
1640898500000|2021-12-30 21:08:20|90489.9|90439.9|90494.7|90444.7|90494.7|90444.7|90489.2|90439.2|22
1640898510000|2021-12-30 21:08:30|90494|90444|90500|90450|90502.2|90452.2|90494|90444|31
1640898520000|2021-12-30 21:08:40|90500.5|90450.5|90518.8|90468.8|90519.1|90469.1|90497.8|90447.8|32
1640898530000|2021-12-30 21:08:50|90518.6|90468.6|90532.3|90482.3|90537.4|90487.4|90516|90466|45
1640898540000|2021-12-30 21:09:00|90534.4|90484.4|90532.4|90482.4|90535.7|90485.7|90530.8|90480.8|24
1640898550000|2021-12-30 21:09:10|90533.1|90483.1|90533|90483|90533.7|90483.7|90530.7|90480.7|18
1640898560000|2021-12-30 21:09:20|90533.4|90483.4|90535.2|90485.2|90536.5|90486.5|90530.3|90480.3|16
1640898570000|2021-12-30 21:09:30|90536.7|90486.7|90526.8|90476.8|90536.7|90486.7|90525.2|90475.2|16
1640898580000|2021-12-30 21:09:40|90532.2|90482.2|90531.6|90481.6|90532.3|90482.3|90530.2|90480.2|17
1640898590000|2021-12-30 21:09:50|90531.7|90481.7|90530.1|90480.1|90532.5|90482.5|90528.5|90478.5|12
1640898600000|2021-12-30 21:10:00|90528.7|90478.7|90528|90478|90531|90481|90527|90477|23
1640898610000|2021-12-30 21:10:10|90527.6|90477.6|90527.8|90477.8|90529.6|90479.6|90526.6|90476.6|18
1640898620000|2021-12-30 21:10:20|90528.2|90478.2|90529|90479|90529|90479|90527.8|90477.8|21
1640898630000|2021-12-30 21:10:30|90529.4|90479.4|90526.7|90476.7|90537.4|90480.8|90526.2|90465.5|16
1640898640000|2021-12-30 21:10:40|90525.8|90475.8|90527.9|90477.9|90528.3|90478.3|90525.8|90475.8|5
1640898650000|2021-12-30 21:10:50|90525.6|90475.6|90529|90479|90529|90479|90525.6|90475.6|9
1640898660000|2021-12-30 21:11:00|90528.9|90478.9|90528.9|90478.9|90528.9|90478.9|90528.3|90478.3|8
1640898670000|2021-12-30 21:11:10|90529.1|90479.1|90530.3|90480.3|90530.3|90480.3|90528.5|90478.5|4
1640898680000|2021-12-30 21:11:20|90527.1|90477.1|90529.8|90479.8|90530.1|90480.1|90527.1|90477.1|13
1640898690000|2021-12-30 21:11:30|90530.1|90480.1|90527.2|90477.2|90531.4|90481.4|90523.5|90473.5|34
1640898700000|2021-12-30 21:11:40|90527.1|90477.1|90524.9|90474.9|90527.1|90477.1|90520.8|90470.8|26
1640898710000|2021-12-30 21:11:50|90524.7|90474.7|90523.9|90473.9|90525.4|90475.4|90522.2|90472.2|33
1640898720000|2021-12-30 21:12:00|90524.3|90474.3|90527.8|90477.8|90528|90478|90524.2|90474.2|21
1640898730000|2021-12-30 21:12:10|90525.7|90475.7|90514.7|90464.7|90533.4|90483.4|90514.7|90464.7|41
1640898740000|2021-12-30 21:12:20|90514.8|90464.8|90517.1|90467.1|90517.9|90467.9|90513.8|90463.8|29
1640898750000|2021-12-30 21:12:30|90517|90467|90514.9|90464.9|90518.5|90468.5|90514.9|90464.9|17
1640898760000|2021-12-30 21:12:40|90514.1|90464.1|90516.8|90466.8|90517.4|90467.4|90514.1|90464.1|15
1640898770000|2021-12-30 21:12:50|90516.5|90466.5|90519.9|90469.9|90519.9|90469.9|90514.9|90464.9|24
1640898780000|2021-12-30 21:13:00|90525.9|90454.7|90516.4|90466.4|90526.7|90469.6|90516.2|90454.1|14
1640898790000|2021-12-30 21:13:10|90516.7|90466.7|90519.7|90469.7|90519.8|90469.8|90516.7|90466.7|13
1640898800000|2021-12-30 21:13:20|90519.6|90469.6|90518.4|90468.4|90519.7|90469.7|90516.6|90466.6|14
1640898810000|2021-12-30 21:13:30|90517.2|90467.2|90518.5|90468.5|90520.4|90470.4|90516.1|90466.1|23
1640898820000|2021-12-30 21:13:40|90518.7|90468.7|90518|90468|90520.6|90470.6|90517.3|90467.3|15
1640898830000|2021-12-30 21:13:50|90518.5|90468.5|90519.6|90469.6|90519.8|90469.8|90516.5|90466.5|18
1640898840000|2021-12-30 21:14:00|90520.2|90470.2|90514.9|90464.9|90522.2|90472.2|90512.6|90462.6|22
1640898850000|2021-12-30 21:14:10|90514.8|90464.8|90517.5|90467.5|90517.9|90467.9|90514.8|90464.8|14
1640898860000|2021-12-30 21:14:20|90517.4|90467.4|90518.2|90468.2|90519.3|90469.3|90515.9|90465.9|29
1640898870000|2021-12-30 21:14:30|90518.9|90468.9|90521.2|90471.2|90521.4|90471.4|90517.4|90467.4|26
1640898880000|2021-12-30 21:14:40|90521.9|90471.9|90521.7|90471.7|90522.4|90472.4|90519.7|90469.7|22
1640898890000|2021-12-30 21:14:50|90521.5|90471.5|90522.1|90472.1|90522.3|90472.3|90520.3|90470.3|29
1640898900000|2021-12-30 21:15:00|90522|90472|90516.7|90466.7|90522|90472|90515.8|90465.8|60
1640898910000|2021-12-30 21:15:10|90517.2|90467.2|90516.3|90466.3|90517.9|90467.9|90515.5|90465.5|46
1640898920000|2021-12-30 21:15:20|90516.2|90466.2|90518.9|90468.9|90519.6|90469.6|90515.3|90465.3|48
1640898930000|2021-12-30 21:15:30|90518.8|90468.8|90522.3|90472.3|90522.3|90472.3|90517.5|90467.5|54
1640898940000|2021-12-30 21:15:40|90521.7|90471.7|90520.6|90470.6|90522.5|90472.5|90518.5|90468.5|53
1640898950000|2021-12-30 21:15:50|90520.2|90470.2|90518.6|90468.6|90520.4|90470.4|90517.3|90467.3|58
1640898960000|2021-12-30 21:16:00|90519|90469|90518.1|90468.1|90519.5|90469.5|90516.3|90466.3|68
1640898970000|2021-12-30 21:16:10|90518.8|90468.8|90517.8|90467.8|90519.4|90469.4|90516.8|90466.8|64
1640898980000|2021-12-30 21:16:20|90517.7|90467.7|90516.6|90466.6|90518.7|90468.7|90516.6|90466.6|66
1640898990000|2021-12-30 21:16:30|90517.7|90467.7|90518.2|90468.2|90519.6|90469.6|90516.7|90466.7|62
1640899000000|2021-12-30 21:16:40|90518.1|90468.1|90517.6|90467.6|90518.9|90468.9|90516.1|90466.1|57
1640899010000|2021-12-30 21:16:50|90517.8|90467.8|90517.9|90467.9|90518.9|90468.9|90516.4|90466.4|61
1640899020000|2021-12-30 21:17:00|90518|90468|90519.4|90469.4|90527.6|90471.4|90515.2|90456.8|62
1640899030000|2021-12-30 21:17:10|90519.5|90469.5|90518.1|90468.1|90521.1|90471.1|90517.6|90467.6|68
1640899040000|2021-12-30 21:17:20|90517.8|90467.8|90519.1|90469.1|90519.4|90469.4|90517.8|90467.8|52
1640899050000|2021-12-30 21:17:30|90519|90469|90520.1|90470.1|90520.2|90470.2|90518.4|90468.4|59
1640899060000|2021-12-30 21:17:40|90520.2|90470.2|90519.6|90469.6|90520.9|90470.9|90517.3|90467.3|53
1640899070000|2021-12-30 21:17:50|90520.2|90470.2|90520.5|90470.5|90520.5|90470.5|90517.2|90467.2|59
1640899080000|2021-12-30 21:18:00|90520.3|90470.3|90520.4|90470.4|90520.4|90470.4|90519.6|90469.6|28
1640899090000|2021-12-30 21:18:10|90520.2|90470.2|90520.4|90470.4|90534.4|90472|90518.9|90461.4|12
1640899100000|2021-12-30 21:18:20|90521.3|90471.3|90520.9|90470.9|90522.8|90472.8|90520.9|90470.9|10
1640899110000|2021-12-30 21:18:30|90521.3|90471.3|90523.3|90473.3|90524|90474|90520.3|90470.3|36
1640899120000|2021-12-30 21:18:40|90522.7|90472.7|90523.8|90473.8|90524.5|90474.5|90521.5|90471.5|61
1640899130000|2021-12-30 21:18:50|90523.6|90473.6|90522.3|90472.3|90524.8|90474.8|90520.1|90470.1|62
1640899140000|2021-12-30 21:19:00|90522.6|90472.6|90521.9|90471.9|90523.4|90473.4|90519.6|90469.6|46
1640899150000|2021-12-30 21:19:10|90521.8|90471.8|90516.8|90466.8|90521.9|90471.9|90515.7|90465.7|47
1640899160000|2021-12-30 21:19:20|90516.5|90466.5|90515.5|90465.5|90516.5|90466.5|90514.5|90464.5|37
1640899170000|2021-12-30 21:19:30|90516.1|90466.1|90517|90467|90517|90467|90514.5|90464.5|30
1640899180000|2021-12-30 21:19:40|90516.9|90466.9|90514.7|90464.7|90516.9|90466.9|90514|90464|42
1640899190000|2021-12-30 21:19:50|90515.1|90465.1|90519.4|90469.4|90519.4|90469.4|90513.5|90463.5|49
1640899200000|2021-12-30 21:20:00|90519.6|90469.6|90517.1|90467.1|90521.1|90471.1|90516.4|90466.4|41
1640899210000|2021-12-30 21:20:10|90517.2|90467.2|90516|90466|90518.4|90468.4|90516|90466|14
1640899220000|2021-12-30 21:20:20|90517.2|90467.2|90518|90468|90518.9|90468.9|90516|90466|23
1640899230000|2021-12-30 21:20:30|90518.1|90468.1|90517.1|90467.1|90518.3|90468.3|90516.7|90466.7|11
1640899240000|2021-12-30 21:20:40|90515.8|90465.8|90517.5|90467.5|90529.7|90469.7|90515.8|90457.4|12
1640899250000|2021-12-30 21:20:50|90517.6|90467.6|90519.2|90469.2|90520.7|90470.7|90517.6|90467.6|30
1640899260000|2021-12-30 21:21:00|90518.7|90468.7|90517.9|90467.9|90520|90470|90514.3|90464.3|25
1640899270000|2021-12-30 21:21:10|90516.6|90466.6|90516.3|90466.3|90517.9|90467.9|90516.3|90466.3|8
1640899280000|2021-12-30 21:21:20|90516.4|90466.4|90517.9|90467.9|90519.8|90469.8|90516.4|90466.4|15
1640899290000|2021-12-30 21:21:30|90517.2|90467.2|90524.9|90453.5|90531.8|90468|90512.5|90452.8|13
1640899300000|2021-12-30 21:21:40|90525.6|90454|90516.2|90466.2|90525.6|90468.1|90514.5|90454|25
1640899310000|2021-12-30 21:21:50|90516.3|90466.3|90518.4|90468.4|90521.4|90471.4|90512.2|90462.2|23
1640899320000|2021-12-30 21:22:00|90518.8|90468.8|90518.7|90468.7|90518.8|90468.8|90518.4|90468.4|5
1640899330000|2021-12-30 21:22:10|90517.9|90467.9|90518.2|90468.2|90527.6|90468.2|90517.4|90456.5|7
1640899340000|2021-12-30 21:22:20|90518.1|90468.1|90518.7|90468.7|90520.3|90470.3|90518.1|90468.1|34
1640899350000|2021-12-30 21:22:30|90519|90469|90517.1|90467.1|90519.3|90469.3|90517.1|90467.1|20
1640899360000|2021-12-30 21:22:40|90517|90467|90516.5|90466.5|90518.3|90468.3|90516.1|90466.1|20
1640899370000|2021-12-30 21:22:50|90517.6|90467.6|90517.2|90467.2|90518|90468|90517.2|90467.2|4
1640899380000|2021-12-30 21:23:00|90517.5|90467.5|90516.1|90466.1|90517.5|90467.5|90514.6|90464.6|31
1640899390000|2021-12-30 21:23:10|90516.2|90466.2|90515.4|90465.4|90516.9|90466.9|90515.3|90465.3|36
1640899400000|2021-12-30 21:23:20|90515.5|90465.5|90513.2|90463.2|90516.6|90466.6|90510.7|90460.7|55
1640899410000|2021-12-30 21:23:30|90513|90463|90512.8|90462.8|90514.2|90464.2|90510.7|90460.7|35
1640899420000|2021-12-30 21:23:40|90513.5|90463.5|90525.4|90455.1|90525.8|90465.3|90513.5|90455.1|8
1640899430000|2021-12-30 21:23:50|90516.9|90466.9|90515.2|90465.2|90517.5|90467.5|90513.8|90463.8|22
1640899440000|2021-12-30 21:24:00|90512|90462|90512.5|90462.5|90512.9|90462.9|90512|90462|5
1640899450000|2021-12-30 21:24:10|90512.9|90462.9|90510.7|90460.7|90512.9|90462.9|90510.2|90460.2|20
1640899460000|2021-12-30 21:24:20|90510.9|90460.9|90512|90462|90512.4|90462.4|90510.9|90460.9|12
1640899470000|2021-12-30 21:24:30|90511.7|90461.7|90513.1|90463.1|90513.1|90463.1|90511.7|90461.7|14
1640899480000|2021-12-30 21:24:40|90512.2|90462.2|90514.2|90464.2|90514.7|90464.7|90510.8|90460.8|44
1640899490000|2021-12-30 21:24:50|90514.3|90464.3|90513.9|90463.9|90514.3|90464.3|90510.2|90460.2|27
1640899500000|2021-12-30 21:25:00|90513.8|90463.8|90510.4|90460.4|90523.4|90464|90508.6|90451.1|57
1640899510000|2021-12-30 21:25:10|90510|90460|90508.9|90458.9|90511.6|90461.6|90507.2|90457.2|65
1640899520000|2021-12-30 21:25:20|90508.2|90458.2|90508.7|90458.7|90524.1|90463.7|90508.2|90453.4|59
1640899530000|2021-12-30 21:25:30|90508.4|90458.4|90510.6|90460.6|90521.6|90460.6|90507.4|90451.3|45
1640899540000|2021-12-30 21:25:40|90510.3|90460.3|90508.9|90458.9|90511|90461|90507|90457|63
1640899550000|2021-12-30 21:25:50|90509.6|90459.6|90509.5|90459.5|90511.9|90461.9|90506.2|90456.2|66
1640899560000|2021-12-30 21:26:00|90510.3|90460.3|90510.8|90460.8|90519.2|90460.9|90505.4|90448.3|69
1640899570000|2021-12-30 21:26:10|90510.9|90460.9|90512.9|90462.9|90525.6|90463.2|90510.8|90449.8|34
1640899580000|2021-12-30 21:26:20|90512.3|90462.3|90511.7|90461.7|90512.9|90462.9|90510.3|90460.3|25
1640899590000|2021-12-30 21:26:30|90512.2|90462.2|90509.1|90459.1|90524.1|90462.8|90508.7|90450.8|11
1640899600000|2021-12-30 21:26:40|90510.7|90460.7|90511|90461|90525.6|90465.5|90509.9|90455.1|49
1640899610000|2021-12-30 21:26:50|90511.7|90461.7|90512.2|90462.2|90523|90465|90507.8|90453|58
1640899620000|2021-12-30 21:27:00|90509.8|90459.8|90512.5|90462.5|90524.2|90463.6|90507.6|90452.8|63
1640899630000|2021-12-30 21:27:10|90511.7|90461.7|90512|90462|90522.4|90463.5|90510.8|90451.4|61
1640899640000|2021-12-30 21:27:20|90510.8|90460.8|90515|90465|90526.7|90465|90510.6|90453.2|43
1640899650000|2021-12-30 21:27:30|90515.2|90465.2|90511.7|90461.7|90528.1|90465.2|90509.7|90452.6|18
1640899660000|2021-12-30 21:27:40|90511.6|90461.6|90512.3|90462.3|90522.9|90463|90510.1|90452.6|36
1640899670000|2021-12-30 21:27:50|90513.1|90463.1|90514.8|90464.8|90528.9|90466.5|90509.5|90452.1|66
1640899680000|2021-12-30 21:28:00|90513.9|90463.9|90513.8|90463.8|90529|90467.8|90509.3|90454.8|56
1640899690000|2021-12-30 21:28:10|90514.3|90464.3|90515.3|90465.3|90526.1|90465.6|90510.1|90452.2|60
1640899700000|2021-12-30 21:28:20|90515.2|90465.2|90511.7|90461.7|90515.7|90465.7|90509.7|90459.7|64
1640899710000|2021-12-30 21:28:30|90512.3|90462.3|90514.4|90464.4|90524.8|90465.1|90511.2|90452|65
1640899720000|2021-12-30 21:28:40|90513.6|90463.6|90512|90462|90523.7|90464.4|90510.5|90452.4|58
1640899730000|2021-12-30 21:28:50|90512.9|90462.9|90514.2|90464.2|90515|90465|90510.9|90460.9|65
1640899740000|2021-12-30 21:29:00|90514.1|90464.1|90507.6|90457.6|90528.7|90467.1|90507.6|90450.6|65
1640899750000|2021-12-30 21:29:10|90507.8|90457.8|90522.5|90450.5|90522.5|90462.2|90507.1|90450.5|27
1640899760000|2021-12-30 21:29:20|90521|90450.7|90521.1|90449.7|90524.1|90460.5|90510.1|90448.6|19
1640899770000|2021-12-30 21:29:30|90521.4|90450.4|90508.5|90458.5|90522.4|90461|90505|90444.5|48
1640899780000|2021-12-30 21:29:40|90509.5|90459.5|90524.1|90452.7|90526.4|90466.3|90507.1|90450.8|74
1640899790000|2021-12-30 21:29:50|90525.7|90453.4|90507.2|90457.2|90527.3|90464.2|90507.2|90450.7|65
1640899800000|2021-12-30 21:30:00|90509.7|90459.7|90522.4|90444.6|90526.6|90463.1|90509.7|90441.6|72
1640899810000|2021-12-30 21:30:10|90522.9|90445.3|90522.5|90444.3|90524.3|90456.1|90504.5|90442.2|67
1640899820000|2021-12-30 21:30:20|90522.3|90444.2|90522.2|90444.4|90523.6|90445.7|90518.8|90443.1|63
1640899830000|2021-12-30 21:30:30|90521.1|90444.1|90522.3|90443|90524.5|90456.2|90504.9|90441.5|12
1640899840000|2021-12-30 21:30:40|90523.8|90441.8|90511.6|90461.6|90524|90463.1|90508|90441.8|48
1640899850000|2021-12-30 21:30:50|90511.4|90461.4|90510.5|90460.5|90512.7|90462.7|90508.8|90458.8|27
1640899860000|2021-12-30 21:31:00|90511.6|90461.6|90506.7|90456.7|90513.6|90463.6|90505.7|90455.7|25
1640899870000|2021-12-30 21:31:10|90507.6|90457.6|90510.1|90460.1|90510.1|90460.1|90505.5|90455.5|46
1640899880000|2021-12-30 21:31:20|90511.5|90461.5|90510.3|90460.3|90511.8|90461.8|90510.2|90460.2|15
1640899890000|2021-12-30 21:31:30|90513.8|90463.8|90511.2|90461.2|90513.9|90463.9|90504.2|90454.2|49
1640899900000|2021-12-30 21:31:40|90511.1|90461.1|90507.5|90457.5|90512.1|90462.1|90501.2|90451.2|67
1640899910000|2021-12-30 21:31:50|90508.2|90458.2|90508.7|90458.7|90509.4|90459.4|90504.4|90454.4|69
1640899920000|2021-12-30 21:32:00|90509|90459|90507.8|90457.8|90510.9|90460.9|90504.7|90454.7|63
1640899930000|2021-12-30 21:32:10|90507.6|90457.6|90509.9|90459.9|90509.9|90459.9|90506.8|90456.8|70
1640899940000|2021-12-30 21:32:20|90510.2|90460.2|90508.6|90458.6|90510.3|90460.3|90504.4|90454.4|64
1640899950000|2021-12-30 21:32:30|90508.9|90458.9|90509.6|90459.6|90511.3|90461.3|90503.9|90453.9|62
1640899960000|2021-12-30 21:32:40|90510|90460|90510.2|90460.2|90512|90462|90509.4|90459.4|66
1640899970000|2021-12-30 21:32:50|90509.9|90459.9|90507.4|90457.4|90510.4|90460.4|90504.2|90454.2|58
1640899980000|2021-12-30 21:33:00|90507.5|90457.5|90509.9|90459.9|90511|90461|90505.5|90455.5|73
1640899990000|2021-12-30 21:33:10|90509.7|90459.7|90511.6|90461.6|90511.7|90461.7|90509.6|90459.6|67
1640900000000|2021-12-30 21:33:20|90511.7|90461.7|90497.1|90447.1|90513.9|90462|90484.8|90418.3|49
1640900010000|2021-12-30 21:33:30|90495.9|90445.9|90494.8|90424.6|90508.7|90446.7|90484.3|90415.1|68
1640900020000|2021-12-30 21:33:40|90485.3|90435.3|90497.5|90447.5|90512.9|90447.9|90483.6|90422|72
1640900030000|2021-12-30 21:33:50|90497.8|90447.8|90520.5|90438.7|90521.7|90447.8|90497.8|90431.2|57
1640900040000|2021-12-30 21:34:00|90517.3|90441.2|90515.8|90443.6|90526.4|90458.5|90506.7|90435.5|49
1640900050000|2021-12-30 21:34:10|90505.7|90455.7|90517.9|90444.4|90523.8|90457|90503.9|90438.6|26
1640900060000|2021-12-30 21:34:20|90521.2|90443.4|90523.3|90443.7|90523.7|90446.4|90516.8|90440.2|28
1640900070000|2021-12-30 21:34:30|90520.9|90445.7|90516.9|90441.7|90524.9|90459|90507.8|90440.9|59
1640900080000|2021-12-30 21:34:40|90516|90441.9|90517.6|90443.2|90522.6|90457.1|90504.2|90440.1|73
1640900090000|2021-12-30 21:34:50|90519.9|90442.5|90521.3|90440|90522.9|90444.6|90512.9|90438.5|74
1640900100000|2021-12-30 21:35:00|90520.2|90439.6|90523.2|90443.5|90527.2|90463.5|90507.4|90439.6|75
1640900110000|2021-12-30 21:35:10|90520.6|90443.7|90543.5|90447.5|90543.5|90462.2|90508.4|90442.1|31
1640900120000|2021-12-30 21:35:20|90531.1|90459.9|90538|90450.6|90546.1|90470.6|90520.6|90445.9|9
1640900130000|2021-12-30 21:35:30|90537.7|90450|90528.3|90453.2|90537.7|90458.9|90526.2|90450|16
1640900140000|2021-12-30 21:35:40|90530|90451.7|90530.9|90453|90537.8|90456.9|90524.4|90448.4|55
1640900150000|2021-12-30 21:35:50|90529|90452.8|90531.7|90452.8|90540.3|90454.4|90525|90446.2|36
1640900160000|2021-12-30 21:36:00|90539.3|90446.3|90534.8|90451.1|90539.3|90452.1|90531.8|90446.3|22
1640900170000|2021-12-30 21:36:10|90536.1|90450|90527.8|90455.7|90537.6|90469|90518.2|90447.8|6
1640900180000|2021-12-30 21:36:20|90511.7|90461.7|90516.7|90466.7|90523|90469|90511.7|90451|49
1640900190000|2021-12-30 21:36:30|90515.6|90465.6|90515.9|90465.9|90533.1|90470|90511.8|90453.5|76
1640900200000|2021-12-30 21:36:40|90516.2|90466.2|90514.3|90464.3|90531.8|90468.7|90511.8|90452.6|73
1640900210000|2021-12-30 21:36:50|90514|90464|90516.1|90466.1|90534.3|90473.9|90513.1|90451.3|73
1640900220000|2021-12-30 21:37:00|90516|90466|90515.7|90465.7|90527.4|90466.6|90512.1|90454.8|50
1640900230000|2021-12-30 21:37:10|90515.6|90465.6|90516|90466|90523.6|90467.7|90513.2|90453.5|53
1640900240000|2021-12-30 21:37:20|90516.8|90466.8|90534.5|90456.1|90540.1|90470.6|90516.2|90455.5|76
1640900250000|2021-12-30 21:37:30|90534.7|90456.3|90539.5|90462.7|90540.8|90462.7|90532.1|90456.3|76
1640900260000|2021-12-30 21:37:40|90539.9|90462.9|90539.4|90462.8|90541.6|90465.1|90534|90457.5|78
1640900270000|2021-12-30 21:37:50|90540.4|90463.3|90520.2|90470.2|90540.5|90471.4|90519.3|90462.7|69
1640900280000|2021-12-30 21:38:00|90520.7|90470.7|90524|90474|90527|90477|90519.9|90469.9|71
1640900290000|2021-12-30 21:38:10|90524.5|90474.5|90522.4|90472.4|90531.7|90481.7|90519.8|90469.8|43
1640900300000|2021-12-30 21:38:20|90535.1|90461.4|90541.4|90464.7|90545.3|90478.7|90521.8|90461.4|70
1640900310000|2021-12-30 21:38:30|90542.2|90463.9|90541.7|90465.2|90543.5|90478.1|90526.2|90461.6|41
1640900320000|2021-12-30 21:38:40|90542.1|90464.8|90539.6|90463.1|90544.8|90465.3|90539.6|90462.2|19
1640900330000|2021-12-30 21:38:50|90539.7|90463|90532|90456.5|90539.8|90475.8|90519.4|90456.5|7
1640900340000|2021-12-30 21:39:00|90533.5|90458.1|90517.7|90467.7|90537.2|90475.3|90517.7|90452.8|59
1640900350000|2021-12-30 21:39:10|90519|90469|90539.5|90462.3|90539.5|90475.5|90517.5|90462.2|30
1640900360000|2021-12-30 21:39:20|90539|90463.2|90545.6|90453.5|90546.1|90465.7|90536|90453.2|11
1640900370000|2021-12-30 21:39:30|90537.4|90463.4|90529.5|90455|90539.9|90471.2|90520.2|90455|10
1640900380000|2021-12-30 21:39:40|90533.2|90457.2|90552.7|90448.7|90554.1|90475.8|90525.8|90448.6|11
1640900390000|2021-12-30 21:39:50|90554.2|90450.2|90521.7|90471.7|90554.2|90477.8|90521.5|90450.2|25
1640900400000|2021-12-30 21:40:00|90522.5|90472.5|90539.6|90458.2|90543.5|90473.3|90520.4|90453.6|23
1640900410000|2021-12-30 21:40:10|90523.6|90473.6|90541.8|90455.4|90541.8|90474.2|90522.9|90455.4|17
1640900420000|2021-12-30 21:40:20|90542.5|90454.7|90531.4|90460.5|90544.7|90460.5|90531.4|90452|19
1640900430000|2021-12-30 21:40:30|90534|90458.5|90519.7|90469.7|90535.3|90470|90515.3|90457.1|24
1640900440000|2021-12-30 21:40:40|90519.2|90469.2|90535.3|90456.8|90537.9|90475.2|90517.2|90453.8|25
1640900450000|2021-12-30 21:40:50|90534.6|90457|90522.2|90472.2|90543.1|90472.9|90515|90449.9|26
1640900460000|2021-12-30 21:41:00|90523.1|90473.1|90519.8|90469.8|90535.2|90475.8|90515.5|90454.3|35
1640900470000|2021-12-30 21:41:10|90519.9|90469.9|90519.9|90469.9|90520.7|90470.7|90519.1|90469.1|17
1640900480000|2021-12-30 21:41:20|90520|90470|90519.5|90469.5|90537.7|90470.2|90519.5|90454.3|14
1640900490000|2021-12-30 21:41:30|90520|90470|90513.7|90463.7|90533|90470|90513.6|90454.3|26
1640900500000|2021-12-30 21:41:40|90514.2|90464.2|90519.1|90469.1|90531.6|90469.9|90514.2|90456|23
1640900510000|2021-12-30 21:41:50|90519.6|90469.6|90519.1|90469.1|90530.7|90470.8|90518.5|90456.8|29
1640900520000|2021-12-30 21:42:00|90519.4|90469.4|90520.1|90470.1|90521.2|90471.2|90519.3|90469.3|48
1640900530000|2021-12-30 21:42:10|90519.5|90469.5|90519.2|90469.2|90530.7|90471.1|90519.2|90456.7|13
1640900540000|2021-12-30 21:42:20|90519.3|90469.3|90518.5|90468.5|90520|90470|90518.2|90468.2|18
1640900550000|2021-12-30 21:42:30|90518.7|90468.7|90518.4|90468.4|90519.6|90469.6|90518.4|90468.4|8
1640900560000|2021-12-30 21:42:40|90518.2|90468.2|90530.2|90456.5|90530.2|90469.6|90518.2|90456.5|7
1640900570000|2021-12-30 21:42:50|90528.5|90458.3|90528.3|90457.3|90528.5|90469.5|90518|90457.3|11
1640900580000|2021-12-30 21:43:00|90519.4|90469.4|90538.3|90453.4|90539.1|90469.4|90515.8|90450|18
1640900590000|2021-12-30 21:43:10|90530.2|90449.7|90509.7|90435.8|90540.7|90469.7|90491.8|90429.1|40
1640900600000|2021-12-30 21:43:20|90507.6|90437|90519|90427.9|90519.2|90447.1|90496.3|90427.9|23
1640900610000|2021-12-30 21:43:30|90511.8|90434.4|90510.3|90434.1|90512.8|90445.1|90494.5|90432.7|29
1640900620000|2021-12-30 21:43:40|90512.2|90432.4|90513.8|90430.1|90515.6|90447.3|90495.5|90428.4|19
1640900630000|2021-12-30 21:43:50|90515.8|90428.5|90506.8|90434.7|90515.8|90445.7|90494.6|90428.5|23
1640900640000|2021-12-30 21:44:00|90510.4|90431.4|90495.4|90445.4|90513.2|90448.2|90490.3|90430.4|26
1640900650000|2021-12-30 21:44:10|90494.9|90444.9|90511.3|90435.3|90511.3|90445.4|90494.4|90435.3|22
1640900660000|2021-12-30 21:44:20|90511.6|90435.1|90496.4|90446.4|90511.6|90447.2|90496.1|90435.1|17
1640900670000|2021-12-30 21:44:30|90496.9|90446.9|90496.9|90446.9|90509.9|90447.5|90496.9|90435.1|9
1640900680000|2021-12-30 21:44:40|90496.3|90446.3|90497.4|90447.4|90511.5|90447.4|90496.3|90433.8|11
1640900690000|2021-12-30 21:44:50|90492.5|90442.5|90492.9|90442.9|90512.3|90445.8|90488.8|90434.4|11
1640900700000|2021-12-30 21:45:00|90490.5|90440.5|90514.1|90410.1|90528.7|90446.4|90490.5|90406|68
1640900710000|2021-12-30 21:45:10|90513.4|90409.4|90513.6|90409.6|90520.6|90416.6|90507.4|90403.4|60
1640900720000|2021-12-30 21:45:20|90513.4|90409.4|90516|90412|90517|90413|90513|90409|21
1640900730000|2021-12-30 21:45:30|90516.3|90412.3|90521|90417|90521|90417|90510|90406|53
1640900740000|2021-12-30 21:45:40|90519.9|90415.9|90516.3|90412.3|90519.9|90415.9|90511.5|90407.5|52
1640900750000|2021-12-30 21:45:50|90517|90413|90517.7|90413.7|90518.3|90414.3|90515.6|90411.6|38
1640900760000|2021-12-30 21:46:00|90520.9|90416.9|90512.8|90408.8|90528.1|90424.1|90512.4|90408.4|62
1640900770000|2021-12-30 21:46:10|90513.1|90409.1|90512.1|90408.1|90520|90416|90509.6|90405.6|34
1640900780000|2021-12-30 21:46:20|90512.6|90408.6|90516|90412|90521.1|90417.1|90511.3|90407.3|25
1640900790000|2021-12-30 21:46:30|90517.6|90413.6|90512.5|90408.5|90518.5|90418.6|90506.1|90402.1|53
1640900800000|2021-12-30 21:46:40|90512.1|90408.1|90515.9|90411.9|90516.1|90412.1|90511.9|90407.9|13
1640900810000|2021-12-30 21:46:50|90508.7|90404.7|90512.8|90408.8|90513|90409|90508.7|90404.7|9
1640900820000|2021-12-30 21:47:00|90513.3|90409.3|90511.7|90407.7|90530|90426|90508.4|90404.4|30
1640900830000|2021-12-30 21:47:10|90512.5|90408.5|90517.1|90413.1|90517.1|90413.1|90512.5|90408.5|14
1640900840000|2021-12-30 21:47:20|90517|90413|90513.5|90409.5|90517|90413|90511.3|90407.3|11
1640900850000|2021-12-30 21:47:30|90513.8|90409.8|90514.2|90410.2|90515.3|90411.3|90512.8|90408.8|31
1640900860000|2021-12-30 21:47:40|90514.5|90410.5|90512.1|90408.1|90517|90413|90509.1|90405.1|31
1640900870000|2021-12-30 21:47:50|90512|90408|90507.3|90413.2|90515.5|90413.3|90504.6|90406.7|30
1640900880000|2021-12-30 21:48:00|90499.6|90422.7|90511.5|90407.5|90513.8|90422.7|90499.6|90404.8|46
1640900890000|2021-12-30 21:48:10|90510|90406|90509.4|90405.4|90511.6|90407.6|90508.3|90404.3|50
1640900900000|2021-12-30 21:48:20|90511.3|90407.3|90509.6|90405.6|90511.9|90407.9|90504.5|90403.5|46
1640900910000|2021-12-30 21:48:30|90508.7|90405.7|90512.9|90408.9|90515.8|90416.4|90499.3|90399.7|45
1640900920000|2021-12-30 21:48:40|90509.9|90409.7|90510.3|90413.8|90514.7|90417.6|90489.2|90389.4|60
1640900930000|2021-12-30 21:48:50|90508.5|90417.1|90508.9|90404.9|90525.3|90421.3|90485.7|90389.5|62
1640900940000|2021-12-30 21:49:00|90508.5|90404.5|90508.5|90404.5|90510.7|90406.7|90506.7|90402.7|54
1640900950000|2021-12-30 21:49:10|90507.1|90403.1|90510.4|90406.4|90520.3|90416.3|90507|90403|37
1640900960000|2021-12-30 21:49:20|90510.1|90406.1|90509.7|90406.8|90510.6|90406.8|90507|90403|6
1640900970000|2021-12-30 21:49:30|90512.1|90408.1|90513|90409|90516|90412|90510.8|90406.8|28
1640900980000|2021-12-30 21:49:40|90510.5|90407.8|90508|90404|90513.7|90409.7|90499.9|90395.9|42
1640900990000|2021-12-30 21:49:50|90503.5|90399.5|90505.4|90401.4|90509.4|90405.4|90503.5|90399.5|11
1640901000000|2021-12-30 21:50:00|90506.7|90402.7|90515.8|90411.8|90522.7|90418.7|90506.7|90402.7|29
1640901010000|2021-12-30 21:50:10|90515.6|90411.6|90512.5|90408.5|90515.6|90411.6|90506.1|90402.1|13
1640901020000|2021-12-30 21:50:20|90512.1|90408.1|90511.1|90407.1|90519.6|90415.6|90505|90401|27
1640901030000|2021-12-30 21:50:30|90511.8|90407.8|90517.1|90413.1|90518|90414|90509|90405|13
1640901040000|2021-12-30 21:50:40|90517.5|90413.5|90509|90405|90518.6|90414.6|90509|90405|15
1640901050000|2021-12-30 21:50:50|90509.9|90405.9|90515.2|90411.2|90518.3|90414.3|90505.9|90401.9|14
1640901060000|2021-12-30 21:51:00|90515.1|90411.1|90523.4|90419.4|90523.4|90419.4|90506.8|90402.8|49
1640901070000|2021-12-30 21:51:10|90523.2|90419.2|90513|90409|90533|90429|90509.4|90405.4|31
1640901080000|2021-12-30 21:51:20|90511.1|90407.1|90513.5|90409.5|90519.5|90415.5|90506.9|90402.9|18
1640901090000|2021-12-30 21:51:30|90511.8|90407.8|90518.2|90414.2|90520.7|90416.7|90510.5|90406.5|27
1640901100000|2021-12-30 21:51:40|90479.9|90381.8|90444.6|90340.6|90479.9|90381.8|90410.6|90306.6|71
1640901110000|2021-12-30 21:51:50|90446|90342|90455.8|90356.1|90461.4|90357.4|90446|90342|42
1640901120000|2021-12-30 21:52:00|90445.4|90360.7|90432.5|90328.5|90452|90360.7|90432.2|90328.2|43
1640901130000|2021-12-30 21:52:10|90436.7|90332.7|90439.4|90335.4|90442.4|90338.4|90436.5|90332.5|9
1640901140000|2021-12-30 21:52:20|90442.1|90338.1|90429.6|90325.6|90442.1|90338.1|90428.1|90324.1|11
1640901150000|2021-12-30 21:52:30|90430.3|90326.3|90417.9|90313.9|90434.8|90330.8|90412.5|90308.5|6
1640901160000|2021-12-30 21:52:40|90422.5|90318.5|90441.8|90337.8|90451.4|90347.4|90411.6|90307.6|37
1640901170000|2021-12-30 21:52:50|90447.4|90343.4|90445.7|90341.7|90449.4|90345.4|90441.8|90337.8|18
1640901180000|2021-12-30 21:53:00|90444.7|90340.7|90437.6|90333.6|90449.8|90345.8|90437.6|90333.6|18
1640901190000|2021-12-30 21:53:10|90438.2|90334.2|90438|90334|90460.6|90356.6|90437|90333|35
1640901200000|2021-12-30 21:53:20|90436.4|90332.4|90442.6|90338.6|90445|90341|90436.4|90332.4|36
1640901210000|2021-12-30 21:53:30|90443.6|90339.6|90435|90331.1|90444.7|90340.7|90431.5|90327.5|69
1640901220000|2021-12-30 21:53:40|90434.9|90331.6|90463.3|90359.3|90472|90368|90427.6|90323.6|75
1640901230000|2021-12-30 21:53:50|90463.1|90359.1|90453.5|90349.5|90469.4|90365.4|90453.5|90349.5|69
1640901240000|2021-12-30 21:54:00|90453.6|90349.6|90449.9|90345.9|90466.5|90362.5|90386.1|90282.1|72
1640901250000|2021-12-30 21:54:10|90448.9|90344.9|90406.8|90302.8|90450.6|90346.6|90402.7|90300.5|42
1640901260000|2021-12-30 21:54:20|90406.4|90302.4|90445.7|90347.2|90453|90349|90380.9|90302.1|42
1640901270000|2021-12-30 21:54:30|90450.3|90346.3|90449.5|90345.5|90451|90347|90449.2|90345.2|10
1640901280000|2021-12-30 21:54:40|90448.7|90344.7|90445.1|90341.1|90449.2|90345.2|90444.8|90340.8|8
1640901290000|2021-12-30 21:54:50|90445.8|90341.8|90449.4|90345.4|90449.4|90345.4|90445.8|90341.8|6
1640901300000|2021-12-30 21:55:00|90449.8|90345.8|90466.7|90362.7|90482.6|90378.6|90449.8|90345.8|53
1640901310000|2021-12-30 21:55:10|90469.9|90365.9|90459.3|90355.3|90477.1|90373.1|90456|90352|26
1640901320000|2021-12-30 21:55:20|90459.5|90355.5|90464.3|90360.3|90464.3|90360.3|90457.3|90353.3|20
1640901330000|2021-12-30 21:55:30|90463.1|90359.1|90468|90364|90469.8|90365.8|90462.4|90358.4|8
1640901340000|2021-12-30 21:55:40|90464.4|90360.4|90464.5|90360.5|90466.5|90362.5|90462.4|90358.4|9
1640901350000|2021-12-30 21:55:50|90464.3|90360.3|90461.9|90357.9|90465.4|90361.4|90461.9|90357.9|11
1640901360000|2021-12-30 21:56:00|90463.7|90359.7|90445.2|90341.2|90463.7|90359.7|90445.2|90341.2|8
1640901370000|2021-12-30 21:56:10|90450.7|90346.7|90457.6|90353.6|90457.6|90353.6|90450.7|90346.7|5
1640901380000|2021-12-30 21:56:20|90456.5|90352.5|90463.7|90359.7|90463.7|90359.7|90456.5|90352.5|9
1640901390000|2021-12-30 21:56:30|90463.6|90359.6|90463.7|90359.7|90464.5|90360.5|90460|90356|17
1640901400000|2021-12-30 21:56:40|90462.3|90358.3|90463.8|90359.8|90465.5|90361.5|90461.5|90357.5|13
1640901410000|2021-12-30 21:56:50|90464|90360|90459.2|90355.2|90464|90360|90458.2|90354.2|11
1640901420000|2021-12-30 21:57:00|90459|90355|90459.8|90355.8|90459.8|90355.8|90456.9|90352.9|16
1640901430000|2021-12-30 21:57:10|90466.7|90362.7|90458.5|90354.5|90466.7|90362.7|90457.4|90353.4|7
1640901440000|2021-12-30 21:57:20|90457.8|90353.8|90449.7|90345.7|90459.4|90355.4|90438.9|90334.9|7
1640901450000|2021-12-30 21:57:30|90448.9|90344.9|90460.4|90356.4|90460.4|90356.4|90448.9|90344.9|5
1640901460000|2021-12-30 21:57:40|90457.9|90353.9|90456.4|90352.4|90459|90355|90456.4|90352.4|3
1640901470000|2021-12-30 21:57:50|90458.5|90354.5|90471.7|90367.7|90472.5|90368.5|90457.9|90353.9|7
1640901480000|2021-12-30 21:58:00|90470.3|90366.3|90449.6|90345.6|90470.3|90366.3|90439|90335|12
1640901490000|2021-12-30 21:58:10|90449.5|90345.5|90452.9|90348.9|90452.9|90348.9|90440.2|90336.2|29
1640901500000|2021-12-30 21:58:20|90452.7|90348.7|90465.1|90361.1|90465.1|90361.1|90449.6|90345.6|5
1640901510000|2021-12-30 21:58:30|90465.2|90361.2|90465.7|90361.7|90465.7|90361.7|90445.1|90341.1|12
1640901520000|2021-12-30 21:58:40|90460.2|90356.2|90462.4|90358.4|90462.7|90358.7|90460.2|90356.2|13
1640901530000|2021-12-30 21:58:50|90462.9|90358.9|90462.8|90358.8|90463.8|90359.8|90461.4|90357.4|13
1640901540000|2021-12-30 21:59:00|90463.4|90359.4|90459.2|90355.2|90463.4|90359.4|90459.2|90355.2|16
1640901550000|2021-12-30 21:59:10|90462|90358|90461.4|90357.4|90466.5|90362.5|90459.9|90355.9|19
1640901560000|2021-12-30 21:59:20|90463.8|90359.8|90463.3|90359.3|90466|90362|90463.3|90359.3|9
1640901570000|2021-12-30 21:59:30|90459.6|90355.6|90459.4|90355.4|90459.9|90355.9|90459.4|90355.4|6
1640901580000|2021-12-30 21:59:40|90459.3|90355.3|90464.7|90360.7|90464.7|90360.7|90459|90355|9
1640901590000|2021-12-30 21:59:50|90464.1|90360.1|90486.9|90382.9|90486.9|90382.9|90464.1|90360.1|24
1640901600000|2021-12-30 22:00:00|90496.8|90392.8|90502.5|90398.5|90502.5|90398.5|90496.8|90392.8|7
1640901610000|2021-12-30 22:00:10|90500.7|90396.7|90512.6|90408.6|90517.1|90413.1|90500.7|90396.7|8
1640901620000|2021-12-30 22:00:20|90519.7|90415.7|90519.7|90415.7|90519.7|90415.7|90519.7|90415.7|1
1640901630000|2021-12-30 22:00:30|90513.7|90409.7|90513.7|90409.7|90513.7|90409.7|90513.7|90409.7|1
1640901640000|2021-12-30 22:00:40|90515.2|90411.2|90519|90415|90519.7|90415.7|90513.9|90409.9|5
1640901650000|2021-12-30 22:00:50|90518.9|90414.9|90518.9|90414.9|90518.9|90414.9|90518.9|90414.9|1
1640901660000|2021-12-30 22:01:00|90519|90415|90519|90415|90519|90415|90519|90415|1
1640901670000|2021-12-30 22:01:10|90514.1|90410.1|90519|90415|90519|90415|90514.1|90410.1|2
1640901690000|2021-12-30 22:01:30|90521.2|90417.2|90516.9|90412.9|90521.3|90417.3|90516|90412|4
1640901700000|2021-12-30 22:01:40|90524.9|90420.9|90524.9|90420.9|90524.9|90420.9|90524.9|90420.9|1
1640901710000|2021-12-30 22:01:50|90523|90419|90523|90419|90523|90419|90523|90419|1
1640901720000|2021-12-30 22:02:00|90534|90430|90534|90430|90534|90430|90534|90430|1
1640901730000|2021-12-30 22:02:10|90529|90425|90533.9|90429.9|90534|90430|90529|90425|3
1640901770000|2021-12-30 22:02:50|90534|90430|90534|90430|90534|90430|90534|90430|1
1640901820000|2021-12-30 22:03:40|90533.4|90429.4|90534|90430|90534|90430|90533.4|90429.4|2
1640901830000|2021-12-30 22:03:50|90530.5|90426.5|90530.5|90426.5|90530.5|90426.5|90530.5|90426.5|1
1640901840000|2021-12-30 22:04:00|90530.6|90426.6|90530.6|90426.6|90530.6|90426.6|90530.6|90426.6|1
1640901900000|2021-12-30 22:05:00|90543.8|90439.8|90538.8|90434.8|90543.8|90439.8|90537.6|90433.6|7
1640901910000|2021-12-30 22:05:10|90537.7|90433.7|90539.6|90435.6|90539.6|90435.6|90537.7|90433.7|3
1640901920000|2021-12-30 22:05:20|90539.3|90435.3|90549|90445|90549|90445|90539.3|90435.3|2
1640901930000|2021-12-30 22:05:30|90547.2|90443.2|90547.2|90443.2|90547.2|90443.2|90547.2|90443.2|1
1640901940000|2021-12-30 22:05:40|90549|90445|90549|90445|90549|90445|90549|90445|1
1640901950000|2021-12-30 22:05:50|90547.2|90443.2|90542.9|90438.9|90547.2|90443.2|90542.9|90438.9|4
1640901960000|2021-12-30 22:06:00|90543|90439|90543.3|90439.3|90543.3|90439.3|90543|90439|2
1640901970000|2021-12-30 22:06:10|90544.3|90440.3|90544.3|90440.3|90544.3|90440.3|90544.3|90440.3|1
1640901980000|2021-12-30 22:06:20|90545.3|90441.3|90545.3|90441.3|90545.3|90441.3|90545.3|90441.3|1
1640901990000|2021-12-30 22:06:30|90544|90440|90544|90440|90544|90440|90544|90440|1
1640902000000|2021-12-30 22:06:40|90545.3|90441.3|90544.8|90440.8|90545.8|90441.8|90544.8|90440.8|3
1640902010000|2021-12-30 22:06:50|90540.1|90436.1|90540.4|90436.4|90540.4|90436.4|90540.1|90436.1|2
1640902020000|2021-12-30 22:07:00|90540.2|90436.2|90540.5|90436.5|90540.5|90436.5|90540.2|90436.2|2
1640902030000|2021-12-30 22:07:10|90539.8|90435.8|90539.6|90435.6|90540.6|90436.6|90539.4|90435.4|6
1640902040000|2021-12-30 22:07:20|90544.4|90440.4|90544.3|90440.3|90544.4|90440.4|90544.3|90440.3|2
1640902050000|2021-12-30 22:07:30|90542.9|90438.9|90542.9|90438.9|90542.9|90438.9|90542.9|90438.9|1
1640902060000|2021-12-30 22:07:40|90541.8|90437.8|90543.9|90439.9|90544.4|90440.4|90541.4|90437.4|13
1640902070000|2021-12-30 22:07:50|90546.8|90442.8|90546.4|90442.4|90546.8|90442.8|90545|90441|5
1640902090000|2021-12-30 22:08:10|90547|90443|90547|90443|90547|90443|90547|90443|1
1640902110000|2021-12-30 22:08:30|90546.6|90442.6|90546.6|90442.6|90546.6|90442.6|90546.6|90442.6|1
1640902130000|2021-12-30 22:08:50|90546.3|90442.3|90546.6|90442.6|90546.6|90442.6|90546.3|90442.3|2
1640902160000|2021-12-30 22:09:20|90547|90443|90547|90443|90547|90443|90547|90443|1
1640902170000|2021-12-30 22:09:30|90546.6|90442.6|90546.6|90442.6|90546.6|90442.6|90546.6|90442.6|1
1640902180000|2021-12-30 22:09:40|90546.9|90442.9|90546.9|90442.9|90546.9|90442.9|90546.9|90442.9|1
1640902190000|2021-12-30 22:09:50|90546.5|90442.5|90546.9|90442.9|90547.3|90443.3|90546.5|90442.5|3
1640902200000|2021-12-30 22:10:00|90546.2|90442.2|90547.4|90443.4|90555.7|90451.7|90546.2|90442.2|5
1640902210000|2021-12-30 22:10:10|90544.9|90440.9|90543|90439|90544.9|90440.9|90543|90439|3
1640902220000|2021-12-30 22:10:20|90543.4|90439.4|90556.5|90452.5|90556.5|90452.5|90543.4|90439.4|3
1640902230000|2021-12-30 22:10:30|90543.7|90439.7|90541.7|90437.7|90543.7|90439.7|90541.7|90437.7|4
1640902240000|2021-12-30 22:10:40|90553.5|90449.5|90552|90448|90553.5|90449.5|90552|90448|2
1640902250000|2021-12-30 22:10:50|90547.1|90443.1|90547.1|90443.1|90547.1|90443.1|90547.1|90443.1|1
1640902270000|2021-12-30 22:11:10|90509.1|90405.1|90513.4|90409.4|90513.4|90409.4|90509.1|90405.1|5
1640902300000|2021-12-30 22:11:40|90544.2|90440.2|90544.2|90440.2|90544.2|90440.2|90544.2|90440.2|1
1640902320000|2021-12-30 22:12:00|90515.6|90411.6|90515.8|90411.8|90515.8|90411.8|90515.6|90411.6|2
1640902330000|2021-12-30 22:12:10|90516|90412|90513.2|90409.2|90516|90412|90512.4|90408.4|4
1640902390000|2021-12-30 22:13:10|90516.1|90412.1|90512.7|90408.7|90516.1|90412.1|90512.7|90408.7|3
1640902430000|2021-12-30 22:13:50|90527.1|90423.1|90527.1|90423.1|90527.1|90423.1|90527.1|90423.1|1
1640902450000|2021-12-30 22:14:10|90531.8|90427.8|90522.3|90418.3|90543.7|90439.7|90520.6|90416.6|9
1640902460000|2021-12-30 22:14:20|90518.6|90414.6|90499.6|90395.6|90518.8|90414.8|90493.8|90389.8|6
1640902470000|2021-12-30 22:14:30|90520.4|90416.4|90531.1|90427.1|90531.1|90427.1|90490.2|90386.2|5
1640902500000|2021-12-30 22:15:00|90534|90430|90527.5|90423.5|90534|90430|90527.4|90423.4|4
1640902530000|2021-12-30 22:15:30|90524.4|90420.4|90517.2|90413.2|90525.1|90421.1|90517.2|90413.2|9
1640902540000|2021-12-30 22:15:40|90528.9|90424.9|90528.9|90424.9|90528.9|90424.9|90528.9|90424.9|1
1640902550000|2021-12-30 22:15:50|90535.3|90431.3|90523.2|90419.2|90535.3|90431.3|90515.4|90411.4|6
1640902580000|2021-12-30 22:16:20|90519.9|90415.9|90519.9|90415.9|90519.9|90415.9|90519.9|90415.9|1
1640902700000|2021-12-30 22:18:20|90527.3|90423.3|90513.9|90409.9|90527.3|90423.3|90506.1|90402.1|3
1640902710000|2021-12-30 22:18:30|90502.8|90398.8|90511.7|90407.7|90511.7|90407.7|90502.8|90398.8|4
1640902720000|2021-12-30 22:18:40|90503.5|90399.5|90499.6|90395.6|90513.8|90409.8|90496.8|90392.8|12
1640902730000|2021-12-30 22:18:50|90513.9|90409.9|90535.4|90431.4|90535.4|90431.4|90513.9|90409.9|3
1640902740000|2021-12-30 22:19:00|90535.8|90431.8|90535.8|90431.8|90535.8|90431.8|90535.8|90431.8|1
1640902750000|2021-12-30 22:19:10|90534.4|90430.4|90537.2|90433.2|90537.2|90433.2|90534.4|90430.4|4
1640902760000|2021-12-30 22:19:20|90536.9|90432.9|90534.8|90430.8|90537.5|90433.5|90532.9|90428.9|5
1640902780000|2021-12-30 22:19:40|90536.5|90432.5|90534.8|90430.8|90536.5|90432.5|90533.9|90429.9|5
1640902790000|2021-12-30 22:19:50|90538.1|90434.1|90536.4|90432.4|90538.1|90434.1|90536.4|90432.4|2
1640902800000|2021-12-30 22:20:00|90536.5|90432.5|90534.4|90430.4|90536.5|90432.5|90534.4|90430.4|3
1640902820000|2021-12-30 22:20:20|90528.2|90424.2|90528.2|90424.2|90528.2|90424.2|90528.2|90424.2|1
1640902830000|2021-12-30 22:20:30|90527.8|90423.8|90533.4|90429.4|90533.4|90429.4|90526.8|90422.8|3
1640902850000|2021-12-30 22:20:50|90519.5|90415.5|90519.5|90415.5|90519.5|90415.5|90519.5|90415.5|1
1640902860000|2021-12-30 22:21:00|90520.6|90416.6|90526.8|90422.8|90528.3|90424.3|90520.6|90416.6|9
1640902870000|2021-12-30 22:21:10|90522.6|90418.6|90521.5|90417.5|90522.6|90418.6|90521.5|90417.5|2
1640902880000|2021-12-30 22:21:20|90528.7|90424.7|90528.7|90424.7|90528.7|90424.7|90528.7|90424.7|1
1640902890000|2021-12-30 22:21:30|90527|90423|90533.8|90429.8|90533.8|90429.8|90527|90423|3
1640902920000|2021-12-30 22:22:00|90528.4|90424.4|90528.4|90424.4|90528.4|90424.4|90528.4|90424.4|1
1640902940000|2021-12-30 22:22:20|90535|90431|90535.5|90431.5|90537.3|90433.3|90535|90431|5
1640902950000|2021-12-30 22:22:30|90537.6|90433.6|90535.1|90431.1|90537.6|90433.6|90535.1|90431.1|3
1640902960000|2021-12-30 22:22:40|90533.6|90429.6|90533.9|90429.9|90533.9|90429.9|90533.6|90429.6|2
1640903020000|2021-12-30 22:23:40|90517.3|90413.3|90530.7|90426.7|90536.8|90432.8|90517.3|90413.3|7
1640903030000|2021-12-30 22:23:50|90533.2|90429.2|90531.4|90427.4|90533.2|90429.2|90531.4|90427.4|2
1640903040000|2021-12-30 22:24:00|90531.6|90427.6|90531.6|90427.6|90531.6|90427.6|90531.6|90427.6|1
1640903050000|2021-12-30 22:24:10|90531.3|90427.3|90530.9|90426.9|90533.6|90429.6|90530.7|90426.7|8
1640903060000|2021-12-30 22:24:20|90535.5|90431.5|90535.5|90431.5|90535.5|90431.5|90535.5|90431.5|1
1640903080000|2021-12-30 22:24:40|90529.5|90425.5|90529.5|90425.5|90529.5|90425.5|90529.5|90425.5|1
1640903100000|2021-12-30 22:25:00|90533.8|90429.8|90531|90427|90533.8|90429.8|90531|90427|3
1640903110000|2021-12-30 22:25:10|90534.1|90430.1|90532.1|90428.1|90534.1|90430.1|90532.1|90428.1|2
1640903120000|2021-12-30 22:25:20|90533.2|90429.2|90530.2|90426.2|90533.7|90429.7|90530.1|90426.1|8
1640903130000|2021-12-30 22:25:30|90532.5|90428.5|90526.4|90422.4|90532.5|90428.5|90526.2|90422.2|6
1640903140000|2021-12-30 22:25:40|90526.5|90422.5|90532.3|90428.3|90532.3|90428.3|90525.1|90421.1|5
1640903150000|2021-12-30 22:25:50|90526.1|90422.1|90523.2|90419.2|90526.2|90422.2|90523.2|90419.2|3
1640903160000|2021-12-30 22:26:00|90524.8|90420.8|90529.8|90425.8|90531.7|90427.7|90520.8|90416.8|6
1640903170000|2021-12-30 22:26:10|90522.4|90418.4|90521.6|90417.6|90522.5|90418.5|90520.6|90416.6|4
1640903190000|2021-12-30 22:26:30|90522.5|90418.5|90523.1|90419.1|90523.1|90419.1|90522.5|90418.5|2
1640903210000|2021-12-30 22:26:50|90524.5|90420.5|90525.9|90421.9|90525.9|90421.9|90523.8|90419.8|3
1640903240000|2021-12-30 22:27:20|90533.5|90429.5|90540.4|90436.4|90541|90437|90533.5|90429.5|9
1640903250000|2021-12-30 22:27:30|90539.6|90435.6|90544.1|90440.1|90544.1|90440.1|90539.6|90435.6|2
1640903260000|2021-12-30 22:27:40|90543.7|90439.7|90542.3|90438.3|90545.5|90441.5|90541.3|90437.3|5
1640903270000|2021-12-30 22:27:50|90542.4|90438.4|90542.5|90438.5|90542.8|90438.8|90541.8|90437.8|5
1640903280000|2021-12-30 22:28:00|90541.2|90437.2|90539.7|90435.7|90541.2|90437.2|90539.7|90435.7|3
1640903350000|2021-12-30 22:29:10|90540.8|90436.8|90541.2|90437.2|90541.2|90437.2|90540.8|90436.8|2
1640903360000|2021-12-30 22:29:20|90540|90436|90540|90436|90540|90436|90539.3|90435.3|4
1640903370000|2021-12-30 22:29:30|90539.8|90435.8|90539.8|90435.8|90539.8|90435.8|90539.8|90435.8|1
1640903400000|2021-12-30 22:30:00|90542.6|90438.6|90535.9|90431.9|90542.9|90438.9|90534.2|90430.2|9
1640903410000|2021-12-30 22:30:10|90536.4|90432.4|90534.3|90430.3|90536.4|90432.4|90534.3|90430.3|5
1640903420000|2021-12-30 22:30:20|90540.9|90436.9|90543.8|90439.8|90545.2|90441.2|90540.9|90436.9|8
1640903430000|2021-12-30 22:30:30|90546.5|90442.5|90542.6|90438.6|90546.5|90442.5|90538.5|90434.5|18
1640903440000|2021-12-30 22:30:40|90539.2|90435.2|90535.5|90431.5|90539.6|90435.6|90533.6|90429.6|5
1640903450000|2021-12-30 22:30:50|90527.1|90423.1|90526|90422|90527.1|90423.1|90526|90422|6
1640903460000|2021-12-30 22:31:00|90527|90423|90524|90420|90527|90423|90521.7|90417.7|14
1640903470000|2021-12-30 22:31:10|90535.3|90431.3|90534.4|90430.4|90535.3|90431.3|90532.2|90428.2|7
1640903480000|2021-12-30 22:31:20|90528.9|90424.9|90523.2|90419.2|90530.8|90426.8|90523.1|90419.1|18
1640903490000|2021-12-30 22:31:30|90523.4|90419.4|90525.4|90421.4|90525.4|90421.4|90523.2|90419.2|7
1640903580000|2021-12-30 22:33:00|90529.1|90425.1|90529.1|90425.1|90529.1|90425.1|90529.1|90425.1|1
1640903590000|2021-12-30 22:33:10|90528.5|90424.5|90527.7|90423.7|90528.5|90424.5|90527.7|90423.7|4
1640903610000|2021-12-30 22:33:30|90525.4|90421.4|90525.5|90421.5|90526.6|90422.6|90525.4|90421.4|4
1640903640000|2021-12-30 22:34:00|90524.1|90420.1|90524.1|90420.1|90524.1|90420.1|90524.1|90420.1|1
1640903670000|2021-12-30 22:34:30|90524|90420|90524|90420|90525|90421|90524|90420|3
1640903690000|2021-12-30 22:34:50|90530.9|90426.9|90531.9|90427.9|90531.9|90427.9|90530.9|90426.9|3
1640903710000|2021-12-30 22:35:10|90528.8|90424.8|90528.6|90424.6|90528.8|90424.8|90527.7|90423.7|3
1640903720000|2021-12-30 22:35:20|90529|90425|90529|90425|90529|90425|90529|90425|1
1640903730000|2021-12-30 22:35:30|90528.8|90424.8|90528.8|90424.8|90528.8|90424.8|90528.8|90424.8|1
1640903740000|2021-12-30 22:35:40|90527|90423|90530|90426|90530|90426|90527|90423|3
1640903770000|2021-12-30 22:36:10|90528.2|90424.2|90528.2|90424.2|90528.2|90424.2|90528.2|90424.2|1
1640903780000|2021-12-30 22:36:20|90528.9|90424.9|90529.8|90425.8|90529.8|90425.8|90528.9|90424.9|3
1640903790000|2021-12-30 22:36:30|90529.3|90425.3|90530|90426|90530|90426|90529.3|90425.3|2
1640903800000|2021-12-30 22:36:40|90528.9|90424.9|90528.9|90424.9|90528.9|90424.9|90528.9|90424.9|1
1640903820000|2021-12-30 22:37:00|90531|90427|90531|90427|90531|90427|90531|90427|1
1640903830000|2021-12-30 22:37:10|90530.6|90426.6|90526.7|90422.7|90530.6|90426.6|90526.7|90422.7|7
1640903840000|2021-12-30 22:37:20|90528.4|90424.4|90528.4|90424.4|90528.4|90424.4|90528.4|90424.4|1
1640903850000|2021-12-30 22:37:30|90530.1|90426.1|90530.1|90426.1|90530.1|90426.1|90530.1|90426.1|1
1640903860000|2021-12-30 22:37:40|90530.8|90426.8|90531.1|90427.1|90531.1|90427.1|90530.8|90426.8|2
1640903890000|2021-12-30 22:38:10|90524.8|90420.8|90524.8|90420.8|90524.8|90420.8|90524.8|90420.8|1
1640903910000|2021-12-30 22:38:30|90522.6|90418.6|90522.6|90418.6|90522.6|90418.6|90522.6|90418.6|1
1640903920000|2021-12-30 22:38:40|90531.4|90427.4|90527.6|90423.6|90531.4|90427.4|90526.2|90422.2|3
1640903930000|2021-12-30 22:38:50|90529.1|90425.1|90527|90423|90529.9|90425.9|90526.9|90422.9|4
1640903940000|2021-12-30 22:39:00|90526.6|90422.6|90531|90427|90531|90427|90526.6|90422.6|3
1640903950000|2021-12-30 22:39:10|90525.9|90421.9|90527.7|90423.7|90527.8|90423.8|90525.9|90421.9|3
1640904020000|2021-12-30 22:40:20|90525.4|90421.4|90525.4|90421.4|90525.4|90421.4|90525.4|90421.4|1
1640904040000|2021-12-30 22:40:40|90526.4|90422.4|90524.1|90420.1|90526.4|90422.4|90524.1|90420.1|3
1640904060000|2021-12-30 22:41:00|90524.7|90420.7|90523.4|90419.4|90524.7|90420.7|90521.4|90417.4|5
1640904080000|2021-12-30 22:41:20|90524.9|90420.9|90525.8|90421.8|90525.9|90421.9|90524.9|90420.9|4
1640904090000|2021-12-30 22:41:30|90525|90421|90525|90421|90525|90421|90525|90421|1
1640904100000|2021-12-30 22:41:40|90523.8|90419.8|90523.4|90419.4|90523.9|90419.9|90523.4|90419.4|3
1640904130000|2021-12-30 22:42:10|90524.5|90420.5|90523.6|90419.6|90525.2|90421.2|90523.6|90419.6|4
1640904150000|2021-12-30 22:42:30|90526|90422|90531.8|90427.8|90531.8|90427.8|90526|90422|7
1640904190000|2021-12-30 22:43:10|90532.6|90428.6|90539.8|90435.8|90562.9|90458.9|90532.6|90428.6|7
1640904200000|2021-12-30 22:43:20|90544|90440|90537.8|90433.8|90544|90440|90537.8|90433.8|6
1640904210000|2021-12-30 22:43:30|90539.5|90435.5|90539.5|90435.5|90539.5|90435.5|90539.5|90435.5|1
1640904220000|2021-12-30 22:43:40|90528.1|90424.1|90527.8|90423.8|90528.1|90424.1|90527.8|90423.8|2
1640904230000|2021-12-30 22:43:50|90527.7|90423.7|90526.7|90422.7|90527.7|90423.7|90526.7|90422.7|2
1640904240000|2021-12-30 22:44:00|90529.7|90425.7|90529.7|90425.7|90529.7|90425.7|90529.7|90425.7|1
1640904250000|2021-12-30 22:44:10|90522|90418|90529.3|90425.3|90529.3|90425.3|90522|90418|5
1640904260000|2021-12-30 22:44:20|90528.2|90424.2|90528.8|90424.8|90530.1|90426.1|90528.2|90424.2|6
1640904270000|2021-12-30 22:44:30|90527.4|90423.4|90527.4|90423.4|90527.4|90423.4|90527.4|90423.4|1
1640904290000|2021-12-30 22:44:50|90513.3|90409.3|90513.3|90409.3|90513.3|90409.3|90513.3|90409.3|1
1640904300000|2021-12-30 22:45:00|90516.7|90412.7|90523.5|90419.5|90525.8|90421.8|90516.7|90412.7|12
1640904320000|2021-12-30 22:45:20|90515.4|90411.4|90515.4|90411.4|90515.4|90411.4|90515.4|90411.4|1
1640904350000|2021-12-30 22:45:50|90503.2|90399.2|90526.9|90422.9|90526.9|90422.9|90503.2|90399.2|4
1640904360000|2021-12-30 22:46:00|90521.9|90417.9|90521.9|90417.9|90521.9|90417.9|90521.9|90417.9|1
1640904370000|2021-12-30 22:46:10|90503.2|90399.2|90512.5|90408.5|90512.5|90408.5|90503.2|90399.2|3
1640904380000|2021-12-30 22:46:20|90551.4|90447.4|90551.4|90447.4|90551.4|90447.4|90551.4|90447.4|1
1640904420000|2021-12-30 22:47:00|90507.3|90403.3|90507.3|90403.3|90507.3|90403.3|90507.3|90403.3|1
1640904560000|2021-12-30 22:49:20|90512.7|90408.7|90512.7|90408.7|90512.7|90408.7|90512.7|90408.7|1
1640904580000|2021-12-30 22:49:40|90509.7|90405.7|90509.7|90405.7|90509.7|90405.7|90509.7|90405.7|1
1640904620000|2021-12-30 22:50:20|90494.8|90390.8|90494.8|90390.8|90494.8|90390.8|90494.8|90390.8|1
1640904900000|2021-12-30 22:55:00|90519|90415|90519.9|90415.9|90520.8|90416.8|90485.7|90381.7|7
1640904910000|2021-12-30 22:55:10|90520.8|90416.8|90523.7|90419.7|90566.3|90462.3|90518.4|90414.4|12
1640904930000|2021-12-30 22:55:30|90555.6|90451.6|90506.4|90402.4|90555.6|90451.6|90500.2|90396.2|7
1640904940000|2021-12-30 22:55:40|90508.2|90404.2|90504.5|90400.5|90510.7|90406.7|90503.9|90399.9|12
1640904950000|2021-12-30 22:55:50|90509.3|90405.3|90513.9|90409.9|90513.9|90409.9|90509.3|90405.3|12
1640904960000|2021-12-30 22:56:00|90513.7|90409.7|90495.8|90391.8|90534.3|90430.3|90495.8|90391.8|10
1640904970000|2021-12-30 22:56:10|90494.6|90390.6|90507|90403|90508|90404|90494.6|90390.6|4
1640904980000|2021-12-30 22:56:20|90506.5|90402.5|90508.6|90404.6|90527.4|90423.4|90506.5|90402.5|20
1640904990000|2021-12-30 22:56:30|90484.7|90380.7|90530|90426|90530|90426|90484.7|90380.7|8
1640905000000|2021-12-30 22:56:40|90527.2|90423.2|90504|90400|90527.2|90423.2|90499.5|90395.5|6
1640905010000|2021-12-30 22:56:50|90506.3|90402.3|90515.9|90411.9|90516.9|90412.9|90500.5|90396.5|5
1640905020000|2021-12-30 22:57:00|90508.9|90404.9|90503.2|90399.2|90509.6|90405.6|90503.2|90399.2|3
1640905030000|2021-12-30 22:57:10|90520.9|90416.9|90488.9|90384.9|90520.9|90416.9|90483.1|90379.1|8
1640905040000|2021-12-30 22:57:20|90492.4|90388.4|90507|90403|90507.1|90403.1|90490.2|90386.2|8
1640905050000|2021-12-30 22:57:30|90530.7|90426.7|90538.1|90434.1|90538.1|90434.1|90530.7|90426.7|2
1640905060000|2021-12-30 22:57:40|90538.4|90434.4|90538.4|90434.4|90538.4|90434.4|90538.4|90434.4|1
1640905070000|2021-12-30 22:57:50|90526.5|90422.5|90526.5|90422.5|90526.5|90422.5|90526.5|90422.5|1
1640905080000|2021-12-30 22:58:00|90552.3|90448.3|90521.9|90417.9|90552.6|90448.6|90521.9|90417.9|4
1640905090000|2021-12-30 22:58:10|90522.5|90418.5|90556.6|90452.6|90580.7|90476.7|90522.5|90418.5|10
1640905100000|2021-12-30 22:58:20|90528.8|90424.8|90548.8|90444.8|90574.9|90470.9|90528.7|90424.7|13
1640905110000|2021-12-30 22:58:30|90573.1|90469.1|90551|90447|90573.1|90469.1|90521.9|90417.9|20
1640905120000|2021-12-30 22:58:40|90536.2|90432.2|90561.5|90457.5|90566.8|90462.8|90519.2|90415.2|17
1640905130000|2021-12-30 22:58:50|90561.7|90457.7|90540.3|90436.3|90561.7|90457.7|90523.3|90419.3|16
1640905140000|2021-12-30 22:59:00|90536.9|90432.9|90504.9|90400.9|90574.3|90470.3|90483.4|90379.4|15
1640905150000|2021-12-30 22:59:10|90510|90406|90508.8|90404.8|90517.8|90413.8|90504.9|90400.9|27
1640905160000|2021-12-30 22:59:20|90508.6|90404.6|90518.9|90414.9|90538.6|90434.6|90508.5|90404.5|24
1640905170000|2021-12-30 22:59:30|90522.7|90418.7|90503.2|90399.2|90522.7|90418.7|90494.5|90390.5|10
1640905180000|2021-12-30 22:59:40|90515.5|90411.5|90565.4|90461.4|90573.5|90469.5|90513.5|90409.5|26
1640905190000|2021-12-30 22:59:50|90564.5|90460.5|90570.6|90466.6|90575.9|90471.9|90564.5|90460.5|4
1640905200000|2021-12-30 23:00:00|90518|90414|90527.5|90423.5|90534.5|90430.5|90512.9|90408.9|37
1640905210000|2021-12-30 23:00:10|90530.2|90426.2|90538.1|90434.1|90544.6|90440.6|90520.8|90416.8|60
1640905220000|2021-12-30 23:00:20|90537.2|90433.2|90543.8|90439.8|90549.4|90445.4|90537.2|90433.2|27
1640905230000|2021-12-30 23:00:30|90543.6|90439.6|90546.2|90442.2|90548.8|90444.8|90542|90438|26
1640905240000|2021-12-30 23:00:40|90544.8|90440.8|90538.1|90434.1|90547.6|90443.6|90520.1|90416.1|18
1640905250000|2021-12-30 23:00:50|90539.6|90435.6|90538.9|90434.9|90542.6|90438.6|90533.3|90429.3|36
1640905260000|2021-12-30 23:01:00|90539.1|90435.1|90542.5|90438.5|90548.9|90444.9|90527.7|90423.7|46
1640905270000|2021-12-30 23:01:10|90542|90438|90549|90445|90559.1|90455.1|90542|90438|19
1640905280000|2021-12-30 23:01:20|90546.9|90442.9|90549.4|90445.4|90553.2|90449.2|90541.9|90437.9|18
1640905290000|2021-12-30 23:01:30|90551.5|90447.5|90548.3|90444.3|90553.6|90449.6|90545.8|90441.8|23
1640905300000|2021-12-30 23:01:40|90546.8|90442.8|90547|90443|90549.5|90445.5|90546.6|90442.6|20
1640905310000|2021-12-30 23:01:50|90546.5|90442.5|90543.1|90439.1|90547.3|90443.3|90536.7|90432.7|26
1640905320000|2021-12-30 23:02:00|90543.5|90439.5|90547.2|90443.2|90549.8|90445.8|90543.1|90439.1|24
1640905330000|2021-12-30 23:02:10|90546.9|90442.9|90543.4|90439.4|90548|90444|90538.2|90434.2|27
1640905340000|2021-12-30 23:02:20|90538.3|90434.3|90544.8|90440.8|90562.7|90458.7|90538.3|90434.3|34
1640905350000|2021-12-30 23:02:30|90544.7|90440.7|90550.7|90446.7|90551.2|90447.2|90544.1|90440.1|19
1640905360000|2021-12-30 23:02:40|90550.1|90446.1|90546.3|90442.3|90552.6|90448.6|90544.8|90440.8|29
1640905370000|2021-12-30 23:02:50|90546.2|90442.2|90547.8|90443.8|90550.3|90446.3|90546.2|90442.2|27
1640905380000|2021-12-30 23:03:00|90549.2|90445.2|90546.1|90442.1|90550.7|90446.7|90544|90440|16
1640905390000|2021-12-30 23:03:10|90545.3|90441.3|90549.3|90445.3|90550.6|90446.6|90543.8|90439.8|18
1640905400000|2021-12-30 23:03:20|90548.4|90444.4|90545.1|90441.1|90548.4|90444.4|90538.7|90434.7|22
1640905410000|2021-12-30 23:03:30|90544.2|90440.2|90545.4|90441.4|90548.4|90444.4|90543.5|90439.5|27
1640905420000|2021-12-30 23:03:40|90545.5|90441.5|90544.2|90440.2|90550.6|90446.6|90542|90438|23
1640905430000|2021-12-30 23:03:50|90544.7|90440.7|90545.7|90441.7|90548.5|90444.5|90543.9|90439.9|14
1640905440000|2021-12-30 23:04:00|90544.6|90440.6|90543.2|90439.2|90546.4|90442.4|90540.7|90436.7|15
1640905450000|2021-12-30 23:04:10|90544.3|90440.3|90548.2|90444.2|90550.7|90446.7|90544.1|90440.1|16
1640905460000|2021-12-30 23:04:20|90547|90443|90546.7|90442.7|90549.3|90445.3|90546.7|90442.7|8
1640905470000|2021-12-30 23:04:30|90547|90443|90543.3|90439.3|90549.2|90445.2|90542.2|90438.2|17
1640905480000|2021-12-30 23:04:40|90542.7|90438.7|90541.3|90437.3|90544.6|90440.6|90525.7|90421.7|16
1640905490000|2021-12-30 23:04:50|90539|90435|90539.6|90435.6|90546|90442|90532.9|90428.9|14
1640905500000|2021-12-30 23:05:00|90537.8|90433.8|90542.7|90438.7|90546.3|90442.3|90531.8|90427.8|16
1640905510000|2021-12-30 23:05:10|90543.3|90439.3|90546.9|90442.9|90549.3|90445.3|90543.3|90439.3|16
1640905520000|2021-12-30 23:05:20|90547.7|90443.7|90537.2|90433.2|90548.8|90444.8|90530.1|90426.1|20
1640905530000|2021-12-30 23:05:30|90541.1|90437.1|90552.9|90448.9|90570.2|90466.2|90540.5|90436.5|16
1640905540000|2021-12-30 23:05:40|90553|90449|90553.4|90449.4|90555.2|90451.2|90552.6|90448.6|17
1640905550000|2021-12-30 23:05:50|90554.2|90450.2|90545.2|90441.2|90554.4|90450.4|90541.7|90437.7|14
1640905560000|2021-12-30 23:06:00|90545.3|90441.3|90546.2|90442.2|90547.6|90443.6|90544.9|90440.9|16
1640905570000|2021-12-30 23:06:10|90545.5|90441.5|90549.6|90445.6|90550|90446|90545.5|90441.5|7
1640905580000|2021-12-30 23:06:20|90549.7|90445.7|90549.7|90445.7|90551.6|90447.6|90539.5|90435.5|25
1640905590000|2021-12-30 23:06:30|90550|90446|90551.7|90447.7|90551.7|90447.7|90546.6|90442.6|27
1640905600000|2021-12-30 23:06:40|90551.1|90447.1|90545.4|90441.4|90551.1|90447.1|90540.6|90436.6|24
1640905610000|2021-12-30 23:06:50|90546.6|90442.6|90545.7|90441.7|90547.9|90443.9|90545.6|90441.6|14
1640905620000|2021-12-30 23:07:00|90544.5|90440.5|90542|90438|90548.4|90444.4|90533.8|90429.8|13
1640905630000|2021-12-30 23:07:10|90544.8|90440.8|90549|90445|90550.1|90446.1|90544.8|90440.8|16
1640905640000|2021-12-30 23:07:20|90548.7|90444.7|90549.1|90445.1|90551|90447|90548.7|90444.7|16
1640905650000|2021-12-30 23:07:30|90550.1|90446.1|90543.2|90439.2|90550.1|90446.1|90542|90438|13
1640905660000|2021-12-30 23:07:40|90545.2|90441.2|90546.9|90442.9|90547.1|90443.1|90545.1|90441.1|9
1640905670000|2021-12-30 23:07:50|90544.4|90440.4|90541.2|90437.2|90547.5|90443.5|90541.2|90437.2|20
1640905680000|2021-12-30 23:08:00|90542.4|90438.4|90534.2|90430.2|90552.4|90448.4|90534.2|90430.2|38
1640905690000|2021-12-30 23:08:10|90538.1|90434.1|90523.9|90419.9|90538.1|90434.1|90520.1|90416.1|48
1640905700000|2021-12-30 23:08:20|90523.8|90419.8|90521.4|90417.4|90526.2|90422.2|90513.4|90409.4|24
1640905710000|2021-12-30 23:08:30|90519.1|90415.1|90516.7|90412.7|90521.5|90417.5|90513.9|90409.9|44
1640905720000|2021-12-30 23:08:40|90517.6|90413.6|90524|90420|90526.6|90422.6|90511.7|90407.7|49
1640905730000|2021-12-30 23:08:50|90526.1|90422.1|90523.7|90419.7|90536.1|90432.1|90519.9|90415.9|47
1640905740000|2021-12-30 23:09:00|90524.8|90420.8|90521.9|90417.9|90534.8|90430.8|90521.7|90417.7|45
1640905750000|2021-12-30 23:09:10|90524|90420|90533.1|90429.1|90533.1|90429.1|90519.7|90415.7|46
1640905760000|2021-12-30 23:09:20|90532.1|90428.1|90531.3|90427.3|90533.1|90429.1|90516.5|90412.5|48
1640905770000|2021-12-30 23:09:30|90529.2|90425.2|90517.6|90413.6|90536.5|90432.5|90507|90403|43
1640905780000|2021-12-30 23:09:40|90514.9|90410.9|90517.1|90413.1|90518.4|90414.4|90513.7|90409.7|24
1640905790000|2021-12-30 23:09:50|90516.9|90412.9|90521.4|90417.4|90527.9|90423.9|90516.6|90412.6|19
1640905800000|2021-12-30 23:10:00|90522.8|90418.8|90516.3|90412.3|90522.8|90418.8|90515.1|90411.1|21
1640905810000|2021-12-30 23:10:10|90516.8|90412.8|90511.9|90407.9|90516.8|90412.8|90511.9|90407.9|16
1640905820000|2021-12-30 23:10:20|90512.7|90408.7|90520.7|90416.7|90520.7|90416.7|90511.3|90407.3|27
1640905830000|2021-12-30 23:10:30|90515.7|90411.7|90518.5|90414.5|90521.5|90417.5|90511.8|90407.8|33
1640905840000|2021-12-30 23:10:40|90518.4|90414.4|90518.5|90414.5|90518.6|90414.6|90515.4|90411.4|24
1640905850000|2021-12-30 23:10:50|90520.7|90416.7|90512|90408|90520.7|90416.7|90511.8|90407.8|22
1640905860000|2021-12-30 23:11:00|90512.1|90408.1|90513.2|90409.2|90515.3|90411.3|90508.6|90404.6|28
1640905870000|2021-12-30 23:11:10|90512.5|90408.5|90516.4|90412.4|90517.2|90413.2|90512.5|90408.5|15
1640905880000|2021-12-30 23:11:20|90516|90412|90513.2|90409.2|90516|90412|90510.6|90406.6|17
1640905890000|2021-12-30 23:11:30|90512.9|90408.9|90512.3|90408.3|90513.5|90409.5|90507|90403|19
1640905900000|2021-12-30 23:11:40|90510.1|90406.1|90514.2|90410.2|90514.2|90410.2|90508.8|90404.8|20
1640905910000|2021-12-30 23:11:50|90514|90410|90510.4|90406.4|90514|90410|90509|90405|38
1640905920000|2021-12-30 23:12:00|90510.5|90406.5|90511.5|90407.5|90512.9|90408.9|90510.1|90406.1|32
1640905930000|2021-12-30 23:12:10|90511.6|90407.6|90509.4|90405.4|90512.6|90408.6|90508|90404|29
1640905940000|2021-12-30 23:12:20|90510|90406|90513.4|90409.4|90513.5|90409.5|90509.9|90405.9|26
1640905950000|2021-12-30 23:12:30|90513.6|90409.6|90512.2|90408.2|90513.9|90409.9|90512.1|90408.1|32
1640905960000|2021-12-30 23:12:40|90512.5|90408.5|90506.4|90402.4|90513.9|90409.9|90506.4|90402.4|32
1640905970000|2021-12-30 23:12:50|90506.5|90402.5|90508|90404|90508.5|90404.5|90505.1|90401.1|23
1640905980000|2021-12-30 23:13:00|90508.7|90404.7|90505.3|90401.3|90510.1|90406.1|90503.2|90399.2|25
1640905990000|2021-12-30 23:13:10|90506.4|90402.4|90505.4|90401.4|90529.5|90425.5|90502.5|90398.5|39
1640906000000|2021-12-30 23:13:20|90505|90401|90515.4|90411.4|90515.4|90411.4|90497.6|90393.6|36
1640906010000|2021-12-30 23:13:30|90521|90417|90509.7|90405.7|90521|90417|90508.6|90404.6|22
1640906020000|2021-12-30 23:13:40|90507.3|90403.3|90507.5|90403.5|90513|90409|90507|90403|15
1640906030000|2021-12-30 23:13:50|90507.8|90403.8|90507.6|90403.6|90510.9|90406.9|90499|90395|23
1640906040000|2021-12-30 23:14:00|90508.5|90404.5|90533.5|90429.5|90533.5|90429.5|90505.3|90401.3|13
1640906050000|2021-12-30 23:14:10|90523.6|90419.6|90511.9|90407.9|90530.4|90426.4|90499.8|90395.8|19
1640906060000|2021-12-30 23:14:20|90513.8|90409.8|90500.8|90396.8|90527.5|90423.5|90500.8|90396.8|22
1640906070000|2021-12-30 23:14:30|90498.8|90394.8|90493.1|90389.1|90504.9|90400.9|90492.2|90388.2|46
1640906080000|2021-12-30 23:14:40|90494.8|90390.8|90495.1|90391.1|90496.8|90392.8|90491.9|90387.9|39
1640906090000|2021-12-30 23:14:50|90492.8|90388.8|90492.6|90388.6|90496|90392|90488.8|90384.8|49
1640906100000|2021-12-30 23:15:00|90491|90387|90493.5|90389.5|90498.7|90394.7|90489.6|90385.6|62
1640906110000|2021-12-30 23:15:10|90491.5|90387.5|90491.1|90387.1|90495.3|90391.3|90487.6|90383.6|55
1640906120000|2021-12-30 23:15:20|90491|90387|90499.1|90395.1|90500.9|90396.9|90487.3|90383.3|58
1640906130000|2021-12-30 23:15:30|90497.5|90393.5|90502.6|90398.6|90508.3|90404.3|90493.1|90389.1|56
1640906140000|2021-12-30 23:15:40|90503.6|90399.6|90495.2|90391.2|90504.8|90400.8|90493.4|90389.4|60
1640906150000|2021-12-30 23:15:50|90496.4|90392.4|90484|90380|90499.2|90395.2|90483.7|90379.7|59
1640906160000|2021-12-30 23:16:00|90486.7|90382.7|90488.5|90384.5|90490.7|90386.7|90485.2|90381.2|58
1640906170000|2021-12-30 23:16:10|90488.1|90384.1|90494.1|90390.1|90497|90393|90486|90382|17
1640906180000|2021-12-30 23:16:20|90492.6|90388.6|90488.1|90384.1|90495.5|90391.5|90484.9|90380.9|19
1640906190000|2021-12-30 23:16:30|90482.7|90378.7|90482.3|90378.3|90487.3|90383.3|90482.3|90378.3|12
1640906200000|2021-12-30 23:16:40|90481.4|90377.4|90485|90381|90485|90381|90478.1|90374.1|20
1640906210000|2021-12-30 23:16:50|90481.1|90377.1|90489.6|90385.6|90494.7|90390.7|90476.8|90372.8|46
1640906220000|2021-12-30 23:17:00|90491.6|90387.6|90495.5|90391.5|90496.5|90392.5|90488.3|90384.3|60
1640906230000|2021-12-30 23:17:10|90495.6|90391.6|90489.1|90385.1|90496.4|90392.4|90487.8|90383.8|37
1640906240000|2021-12-30 23:17:20|90489.8|90385.8|90485.6|90381.6|90490.1|90386.1|90482.5|90378.5|20
1640906250000|2021-12-30 23:17:30|90484.5|90380.5|90481.7|90377.7|90488.6|90384.6|90477.8|90373.8|19
1640906260000|2021-12-30 23:17:40|90483.9|90379.9|90482.9|90378.9|90483.9|90379.9|90478.6|90374.6|3
1640906270000|2021-12-30 23:17:50|90485.8|90381.8|90492.5|90388.5|90492.5|90388.5|90482.2|90378.2|15
1640906280000|2021-12-30 23:18:00|90492.6|90388.6|90477.4|90373.4|90492.6|90388.6|90477.4|90373.4|8
1640906290000|2021-12-30 23:18:10|90481.8|90377.8|90485.5|90381.5|90486|90382|90481.8|90377.8|12
1640906300000|2021-12-30 23:18:20|90467.4|90363.4|90487.5|90383.5|90491.6|90387.6|90467.4|90363.4|21
1640906310000|2021-12-30 23:18:30|90484.7|90380.7|90485.8|90381.8|90488|90384|90484.7|90380.7|8
1640906320000|2021-12-30 23:18:40|90488|90384|90488.8|90384.8|90488.8|90384.8|90485.8|90381.8|10
1640906330000|2021-12-30 23:18:50|90488.7|90384.7|90480.3|90376.3|90489.7|90385.7|90476.7|90372.7|10
1640906340000|2021-12-30 23:19:00|90482.7|90378.7|90480.8|90376.8|90486.5|90382.5|90477.4|90373.4|17
1640906350000|2021-12-30 23:19:10|90482.6|90378.6|90490|90386|90490|90386|90482.6|90378.6|11
1640906360000|2021-12-30 23:19:20|90489.8|90385.8|90481.8|90377.8|90489.8|90385.8|90479|90375|10
1640906370000|2021-12-30 23:19:30|90484.7|90380.7|90490.1|90386.1|90490.1|90386.1|90481.9|90377.9|10
1640906380000|2021-12-30 23:19:40|90489.8|90385.8|90488.3|90384.3|90491.8|90387.8|90484|90380|33
1640906390000|2021-12-30 23:19:50|90488.6|90384.6|90489.1|90385.1|90491.2|90387.2|90488.6|90384.6|8
1640906400000|2021-12-30 23:20:00|90489.2|90385.2|90487.8|90383.8|90494.9|90390.9|90487.8|90383.8|17
1640906410000|2021-12-30 23:20:10|90487.7|90383.7|90487.8|90383.8|90488.3|90384.3|90486.3|90382.3|7
1640906420000|2021-12-30 23:20:20|90492.1|90388.1|90488.9|90384.9|90492.4|90388.4|90488.8|90384.8|14
1640906430000|2021-12-30 23:20:30|90488.8|90384.8|90483.3|90379.3|90488.8|90384.8|90483.3|90379.3|10
1640906440000|2021-12-30 23:20:40|90485.4|90381.4|90485.1|90381.1|90485.8|90381.8|90482.9|90378.9|7
1640906450000|2021-12-30 23:20:50|90485.6|90381.6|90483.3|90379.3|90486.9|90382.9|90483.3|90379.3|10
1640906460000|2021-12-30 23:21:00|90483.9|90379.9|90490.5|90386.5|90490.6|90386.6|90483.9|90379.9|9
1640906470000|2021-12-30 23:21:10|90490.9|90386.9|90479.8|90375.8|90491.1|90387.1|90477.3|90373.3|10
1640906480000|2021-12-30 23:21:20|90483.8|90379.8|90485.4|90381.4|90485.4|90381.4|90481.4|90377.4|8
1640906490000|2021-12-30 23:21:30|90484|90380|90483.7|90379.7|90489.7|90385.7|90482.6|90378.6|25
1640906500000|2021-12-30 23:21:40|90485.2|90381.2|90485.9|90381.9|90486.5|90382.5|90484.7|90380.7|11
1640906510000|2021-12-30 23:21:50|90485.7|90381.7|90485.8|90381.8|90486.5|90382.5|90485.4|90381.4|12
1640906520000|2021-12-30 23:22:00|90489.6|90385.6|90486.3|90382.3|90489.6|90385.6|90479.7|90375.7|14
1640906530000|2021-12-30 23:22:10|90486.9|90382.9|90495.4|90391.4|90499.6|90395.6|90485|90381|40
1640906540000|2021-12-30 23:22:20|90497.6|90393.6|90495.5|90391.5|90497.6|90393.6|90493.6|90389.6|5
1640906550000|2021-12-30 23:22:30|90491.7|90387.7|90495.9|90391.9|90496.6|90392.6|90491.7|90387.7|7
1640906560000|2021-12-30 23:22:40|90492.8|90388.8|90507.7|90403.7|90507.8|90403.8|90490.1|90386.1|8
1640906570000|2021-12-30 23:22:50|90507.8|90403.8|90501.4|90397.4|90507.8|90403.8|90493.5|90389.5|10
1640906580000|2021-12-30 23:23:00|90503.4|90399.4|90497.9|90393.9|90508.2|90404.2|90497.9|90393.9|6
1640906590000|2021-12-30 23:23:10|90500.7|90396.7|90510.4|90406.4|90510.7|90406.7|90495.3|90391.3|18
1640906600000|2021-12-30 23:23:20|90510.8|90406.8|90508.4|90404.4|90511|90407|90506|90402|9
1640906610000|2021-12-30 23:23:30|90506.3|90402.3|90504.5|90400.5|90506.3|90402.3|90504.5|90400.5|3
1640906620000|2021-12-30 23:23:40|90505.5|90401.5|90502.4|90398.4|90506.7|90402.7|90496.2|90392.2|7
1640906630000|2021-12-30 23:23:50|90511.5|90407.5|90508|90404|90512.5|90408.5|90508|90404|9
1640906640000|2021-12-30 23:24:00|90509.1|90405.1|90504.3|90400.3|90511.5|90407.5|90502.8|90398.8|16
1640906650000|2021-12-30 23:24:10|90505.8|90401.8|90510|90406|90510|90406|90503.7|90399.7|11
1640906660000|2021-12-30 23:24:20|90509|90405|90501.1|90397.1|90509.7|90405.7|90501.1|90397.1|15
1640906670000|2021-12-30 23:24:30|90502.5|90398.5|90507.5|90403.5|90507.5|90403.5|90502.5|90398.5|9
1640906680000|2021-12-30 23:24:40|90506.6|90402.6|90510|90406|90514.1|90410.1|90506.6|90402.6|12
1640906690000|2021-12-30 23:24:50|90509.7|90405.7|90507.5|90403.5|90509.9|90405.9|90500.6|90396.6|10
1640906700000|2021-12-30 23:25:00|90509.5|90405.5|90511.3|90407.3|90511.3|90407.3|90508.4|90404.4|16
1640906710000|2021-12-30 23:25:10|90512.7|90408.7|90511|90407|90516.5|90412.5|90503.9|90399.9|30
1640906720000|2021-12-30 23:25:20|90507.1|90403.1|90512.7|90408.7|90512.7|90408.7|90507.1|90403.1|6
1640906730000|2021-12-30 23:25:30|90511.6|90407.6|90511|90407|90511.6|90407.6|90504.5|90400.5|12
1640906740000|2021-12-30 23:25:40|90511.3|90407.3|90518.5|90414.5|90518.5|90414.5|90509.1|90405.1|11
1640906750000|2021-12-30 23:25:50|90496.6|90392.6|90511.8|90407.8|90511.8|90407.8|90496.6|90392.6|12
1640906760000|2021-12-30 23:26:00|90509.2|90405.2|90504.5|90400.5|90509.3|90405.3|90500|90396|8
1640906770000|2021-12-30 23:26:10|90504|90400|90518.6|90414.6|90520|90416|90504|90400|12
1640906780000|2021-12-30 23:26:20|90516.5|90412.5|90514.2|90410.2|90519.9|90415.9|90513.1|90409.1|19
1640906790000|2021-12-30 23:26:30|90514.5|90410.5|90505|90401|90514.5|90410.5|90501.9|90397.9|9
1640906800000|2021-12-30 23:26:40|90504.2|90400.2|90506.7|90402.7|90509|90405|90504.2|90400.2|12
1640906810000|2021-12-30 23:26:50|90509.6|90405.6|90512.4|90408.4|90513|90409|90509.6|90405.6|4
1640906820000|2021-12-30 23:27:00|90496|90392|90512.9|90408.9|90512.9|90408.9|90496|90392|10
1640906830000|2021-12-30 23:27:10|90518.1|90414.1|90512.3|90408.3|90520.9|90416.9|90512.1|90408.1|11
1640906840000|2021-12-30 23:27:20|90512.4|90408.4|90512.7|90408.7|90513.3|90409.3|90512.1|90408.1|9
1640906850000|2021-12-30 23:27:30|90499.5|90395.5|90506.3|90402.3|90507.4|90403.4|90499.5|90395.5|5
1640906860000|2021-12-30 23:27:40|90505.9|90401.9|90515|90411|90515|90411|90505.9|90401.9|12
1640906870000|2021-12-30 23:27:50|90498.2|90394.2|90512.8|90408.8|90514.2|90410.2|90498.2|90394.2|11
1640906880000|2021-12-30 23:28:00|90510.3|90406.3|90507.9|90403.9|90512.9|90408.9|90507.9|90403.9|12
1640906890000|2021-12-30 23:28:10|90511|90407|90515.1|90411.1|90517.3|90413.3|90511|90407|11
1640906900000|2021-12-30 23:28:20|90497.9|90393.9|90511.1|90407.1|90516.3|90412.3|90497.9|90393.9|12
1640906910000|2021-12-30 23:28:30|90510.2|90406.2|90510.4|90406.4|90517|90413|90510.1|90406.1|11
1640906920000|2021-12-30 23:28:40|90511.4|90407.4|90513.3|90409.3|90515.1|90411.1|90511.4|90407.4|8
1640906930000|2021-12-30 23:28:50|90499.2|90395.2|90511|90407|90513.2|90409.2|90499.2|90395.2|13
1640906940000|2021-12-30 23:29:00|90510|90406|90516.8|90412.8|90516.8|90412.8|90510|90406|13
1640906950000|2021-12-30 23:29:10|90502.1|90398.1|90505.5|90401.5|90505.5|90401.5|90502.1|90398.1|8
1640906960000|2021-12-30 23:29:20|90508.3|90404.3|90505.7|90401.7|90508.3|90404.3|90505.7|90401.7|10
1640906970000|2021-12-30 23:29:30|90508.3|90404.3|90515.7|90411.7|90515.7|90411.7|90501|90397|9
1640906980000|2021-12-30 23:29:40|90520.7|90416.7|90515.9|90411.9|90520.7|90416.7|90515.9|90411.9|6
1640906990000|2021-12-30 23:29:50|90496.2|90392.2|90524.7|90420.7|90524.7|90420.7|90496.2|90392.2|20
1640907000000|2021-12-30 23:30:00|90524|90420|90522.4|90418.4|90525.3|90421.3|90513.5|90409.5|21
1640907010000|2021-12-30 23:30:10|90521.8|90417.8|90518.6|90414.6|90521.8|90417.8|90506.3|90402.3|8
1640907020000|2021-12-30 23:30:20|90511.3|90407.3|90515.4|90411.4|90519.9|90415.9|90506.1|90402.1|29
1640907030000|2021-12-30 23:30:30|90520.9|90416.9|90514|90410|90520.9|90416.9|90513.9|90409.9|26
1640907040000|2021-12-30 23:30:40|90515.8|90411.8|90515.9|90411.9|90523.1|90419.1|90512.4|90408.4|13
1640907050000|2021-12-30 23:30:50|90515|90411|90512.2|90408.2|90515.4|90411.4|90512.2|90408.2|6
1640907060000|2021-12-30 23:31:00|90509.9|90405.9|90509.6|90405.6|90514.5|90410.5|90505.1|90401.1|6
1640907070000|2021-12-30 23:31:10|90512|90408|90506.6|90402.6|90519.7|90415.7|90504.8|90400.8|29
1640907080000|2021-12-30 23:31:20|90506.2|90402.2|90506.8|90402.8|90507.9|90403.9|90505.9|90401.9|24
1640907090000|2021-12-30 23:31:30|90506.5|90402.5|90505.5|90401.5|90516.2|90412.2|90505.5|90401.5|17
1640907100000|2021-12-30 23:31:40|90507|90403|90511.8|90407.8|90511.9|90407.9|90507|90403|13
1640907110000|2021-12-30 23:31:50|90512|90408|90501.1|90397.1|90512.1|90408.1|90501.1|90397.1|9
1640907120000|2021-12-30 23:32:00|90501.2|90397.2|90510|90406|90510.8|90406.8|90501.2|90397.2|16
1640907130000|2021-12-30 23:32:10|90509.8|90405.8|90506.5|90402.5|90515.1|90411.1|90506.5|90402.5|18
1640907140000|2021-12-30 23:32:20|90507.7|90403.7|90510.3|90406.3|90511.3|90407.3|90507.7|90403.7|8
1640907150000|2021-12-30 23:32:30|90509.5|90405.5|90505.6|90401.6|90509.9|90405.9|90505.6|90401.6|9
1640907160000|2021-12-30 23:32:40|90505.4|90401.4|90517.3|90413.3|90518.7|90414.7|90505.4|90401.4|12
1640907170000|2021-12-30 23:32:50|90519.3|90415.3|90504.5|90400.5|90519.3|90415.3|90499.8|90395.8|16
1640907180000|2021-12-30 23:33:00|90504.6|90400.6|90515.4|90411.4|90520.2|90416.2|90504.6|90400.6|16
1640907190000|2021-12-30 23:33:10|90516.1|90412.1|90506.6|90402.6|90517.3|90413.3|90506.6|90402.6|13
1640907200000|2021-12-30 23:33:20|90508.1|90404.1|90510.6|90406.6|90511.3|90407.3|90508.1|90404.1|7
1640907210000|2021-12-30 23:33:30|90509.5|90405.5|90512.5|90408.5|90514.1|90410.1|90509.5|90405.5|5
1640907220000|2021-12-30 23:33:40|90515.6|90411.6|90504.3|90400.3|90516.4|90412.4|90504.3|90400.3|7
1640907230000|2021-12-30 23:33:50|90505|90401|90508.5|90404.5|90516|90412|90500.6|90396.6|29
1640907240000|2021-12-30 23:34:00|90509.5|90405.5|90492.2|90388.2|90509.7|90405.7|90489|90385|34
1640907250000|2021-12-30 23:34:10|90492|90388|90498|90394|90498|90394|90491.5|90387.5|19
1640907260000|2021-12-30 23:34:20|90496|90392|90541.5|90437.5|90542.4|90438.4|90496|90392|39
1640907270000|2021-12-30 23:34:30|90542.3|90438.3|90552.2|90448.2|90552.2|90448.2|90542.3|90438.3|26
1640907280000|2021-12-30 23:34:40|90553|90449|90538.3|90434.3|90553|90449|90534.9|90430.9|21
1640907290000|2021-12-30 23:34:50|90538.5|90434.5|90539.2|90435.2|90539.2|90435.2|90538.5|90434.5|13
1640907300000|2021-12-30 23:35:00|90537.5|90433.5|90535.3|90431.3|90537.9|90433.9|90535.3|90431.3|16
1640907310000|2021-12-30 23:35:10|90535.4|90431.4|90535.8|90431.8|90536.9|90432.9|90534.4|90430.4|20
1640907320000|2021-12-30 23:35:20|90536|90432|90537.2|90433.2|90537.5|90433.5|90535.4|90431.4|13
1640907330000|2021-12-30 23:35:30|90537.1|90433.1|90534.4|90430.4|90537.1|90433.1|90534|90430|10
1640907340000|2021-12-30 23:35:40|90540.9|90436.9|90537.9|90433.9|90543|90439|90537.2|90433.2|15
1640907350000|2021-12-30 23:35:50|90535.2|90431.2|90540.4|90436.4|90540.4|90436.4|90535.2|90431.2|13
1640907360000|2021-12-30 23:36:00|90539.5|90435.5|90540.4|90436.4|90540.5|90436.5|90538.7|90434.7|6
1640907370000|2021-12-30 23:36:10|90540.6|90436.6|90547|90443|90549.3|90445.3|90535.2|90431.2|32
1640907380000|2021-12-30 23:36:20|90550.6|90446.6|90552|90448|90555.4|90451.4|90550|90446|32
1640907390000|2021-12-30 23:36:30|90552.4|90448.4|90552.1|90448.1|90553.1|90449.1|90551.4|90447.4|13
1640907400000|2021-12-30 23:36:40|90552.3|90448.3|90550.5|90446.5|90554.2|90450.2|90550.3|90446.3|18
1640907410000|2021-12-30 23:36:50|90551.5|90447.5|90552.6|90448.6|90553.5|90449.5|90550.9|90446.9|12
1640907420000|2021-12-30 23:37:00|90553.1|90449.1|90551.1|90447.1|90555.3|90451.3|90550.6|90446.6|14
1640907430000|2021-12-30 23:37:10|90551.2|90447.2|90561.4|90457.4|90568.9|90464.9|90551.2|90447.2|19
1640907440000|2021-12-30 23:37:20|90561.2|90457.2|90562.4|90458.4|90565.7|90461.7|90560.7|90456.7|19
1640907450000|2021-12-30 23:37:30|90561.9|90457.9|90558.7|90454.7|90561.9|90457.9|90557|90453|13
1640907460000|2021-12-30 23:37:40|90558.6|90454.6|90556.6|90452.6|90558.7|90454.7|90556.3|90452.5|11
1640907470000|2021-12-30 23:37:50|90552.1|90448.1|90554.8|90450.8|90555.3|90451.3|90552.1|90448.1|10
1640907480000|2021-12-30 23:38:00|90556.1|90452.1|90554.8|90450.8|90556.4|90452.4|90554.1|90450.1|7
1640907490000|2021-12-30 23:38:10|90554.9|90450.9|90555.2|90451.2|90558.3|90454.3|90554.4|90450.4|16
1640907500000|2021-12-30 23:38:20|90555|90451|90555.7|90451.7|90556.2|90452.2|90555|90451|6
1640907510000|2021-12-30 23:38:30|90553.8|90449.8|90553.9|90449.9|90554.6|90450.6|90553.8|90449.8|6
1640907520000|2021-12-30 23:38:40|90558.5|90454.5|90550.4|90446.4|90558.5|90454.5|90550.4|90446.4|7
1640907530000|2021-12-30 23:38:50|90554.4|90450.4|90553.6|90449.6|90554.4|90450.4|90553.4|90449.4|6
1640907540000|2021-12-30 23:39:00|90552.7|90448.7|90551.1|90447.1|90552.9|90448.9|90548.7|90444.7|17
1640907550000|2021-12-30 23:39:10|90550.4|90446.4|90552.3|90448.3|90552.9|90448.9|90550.4|90446.4|13
1640907560000|2021-12-30 23:39:20|90552.4|90448.4|90552.4|90448.4|90552.8|90448.8|90552.1|90448.1|9
1640907570000|2021-12-30 23:39:30|90552.5|90448.5|90552.1|90448.1|90552.8|90448.8|90549.1|90445.1|10
1640907580000|2021-12-30 23:39:40|90552.3|90448.3|90552|90448|90554.6|90450.6|90552|90448|19
1640907590000|2021-12-30 23:39:50|90554.9|90450.9|90549.9|90445.9|90554.9|90450.9|90549.9|90445.9|8
1640907600000|2021-12-30 23:40:00|90550.5|90446.5|90549.4|90445.4|90550.9|90446.9|90548.4|90444.4|6
1640907610000|2021-12-30 23:40:10|90549.3|90445.3|90550|90446|90552.6|90448.6|90548.9|90444.9|18
1640907620000|2021-12-30 23:40:20|90551.5|90447.5|90549.3|90445.3|90551.5|90447.5|90548.8|90444.8|6
1640907630000|2021-12-30 23:40:30|90549.2|90445.2|90549.3|90445.3|90549.7|90445.7|90549.2|90445.2|8
1640907640000|2021-12-30 23:40:40|90549.4|90445.4|90552.8|90448.8|90554.6|90450.6|90548.8|90444.8|10
1640907650000|2021-12-30 23:40:50|90551.1|90447.1|90548.7|90444.7|90551.1|90447.1|90546.4|90442.4|8
1640907660000|2021-12-30 23:41:00|90548.4|90444.4|90550.4|90446.4|90552.7|90448.7|90548.4|90444.4|8
1640907670000|2021-12-30 23:41:10|90550.3|90446.3|90550.9|90446.9|90551.2|90447.2|90550.3|90446.3|7
1640907680000|2021-12-30 23:41:20|90551.1|90447.1|90548.9|90444.9|90551.1|90447.1|90547.6|90443.6|6
1640907690000|2021-12-30 23:41:30|90549.3|90445.3|90549.8|90445.8|90550.1|90446.1|90549.2|90445.2|5
1640907700000|2021-12-30 23:41:40|90549.6|90445.6|90550.7|90446.7|90552.1|90448.1|90549.5|90445.5|12
1640907710000|2021-12-30 23:41:50|90551.4|90447.4|90550.6|90446.6|90551.8|90447.8|90548.2|90444.2|8
1640907720000|2021-12-30 23:42:00|90550.4|90446.4|90551|90447|90551.1|90447.1|90550.4|90446.4|4
1640907730000|2021-12-30 23:42:10|90551.2|90447.2|90548.9|90444.9|90551.4|90447.4|90548.9|90444.9|9
1640907740000|2021-12-30 23:42:20|90546.5|90442.5|90552.9|90448.9|90553.3|90449.3|90546.5|90442.5|10
1640907750000|2021-12-30 23:42:30|90553.1|90449.1|90547.4|90443.4|90553.3|90449.3|90547.1|90443.1|6
1640907760000|2021-12-30 23:42:40|90550.5|90446.5|90552.2|90448.2|90552.2|90448.2|90549|90445|11
1640907770000|2021-12-30 23:42:50|90552|90448|90551.5|90447.5|90552.3|90448.3|90549|90445|10
1640907780000|2021-12-30 23:43:00|90551.7|90447.7|90551.5|90447.5|90552.4|90448.4|90551.4|90447.4|11
1640907790000|2021-12-30 23:43:10|90553.2|90449.2|90560.8|90456.8|90560.8|90456.8|90552.8|90448.8|13
1640907800000|2021-12-30 23:43:20|90560.4|90456.4|90559.4|90455.4|90560.8|90456.8|90552.9|90448.9|17
1640907810000|2021-12-30 23:43:30|90558.3|90454.3|90556.3|90452.3|90559.5|90455.5|90555|90451|12
1640907820000|2021-12-30 23:43:40|90553.4|90449.4|90554.9|90450.9|90555|90451|90553.4|90449.4|6
1640907830000|2021-12-30 23:43:50|90555.7|90451.7|90554.9|90450.9|90556.2|90452.2|90554.8|90450.8|7
1640907840000|2021-12-30 23:44:00|90555.3|90451.3|90558.3|90454.3|90558.3|90454.3|90555.3|90451.3|8
1640907850000|2021-12-30 23:44:10|90558.5|90454.5|90556.5|90452.5|90558.5|90454.5|90552|90448|8
1640907860000|2021-12-30 23:44:20|90554.9|90450.9|90558.2|90454.2|90558.3|90454.3|90554.9|90450.9|7
1640907870000|2021-12-30 23:44:30|90555|90451|90552.9|90448.9|90555.4|90451.4|90549.6|90445.6|10
1640907880000|2021-12-30 23:44:40|90554.4|90450.4|90557.8|90453.8|90558.3|90454.3|90553.4|90449.4|8
1640907890000|2021-12-30 23:44:50|90558.2|90454.2|90555.3|90451.3|90558.3|90454.3|90551.7|90447.7|12
1640907900000|2021-12-30 23:45:00|90555.4|90451.4|90558.3|90454.3|90558.3|90454.3|90554.3|90450.3|16
1640907910000|2021-12-30 23:45:10|90558.4|90454.4|90556.3|90452.3|90558.5|90454.5|90547.3|90443.3|7
1640907920000|2021-12-30 23:45:20|90555.6|90451.6|90555.9|90451.9|90556.4|90452.4|90553.9|90449.9|11
1640907930000|2021-12-30 23:45:30|90556.3|90452.3|90557.6|90453.6|90557.7|90453.7|90556.2|90452.2|6
1640907940000|2021-12-30 23:45:40|90557.4|90453.4|90554.8|90450.8|90557.4|90453.4|90551.2|90447.2|12
1640907950000|2021-12-30 23:45:50|90556.3|90452.3|90555.7|90451.7|90556.3|90452.3|90555.2|90451.2|6
1640907960000|2021-12-30 23:46:00|90558.1|90454.1|90558.8|90454.8|90558.8|90454.8|90557.4|90453.4|8
1640907970000|2021-12-30 23:46:10|90558.3|90454.3|90556.1|90452.1|90558.3|90454.3|90551.2|90447.2|10
1640907980000|2021-12-30 23:46:20|90555.8|90451.8|90555.8|90451.8|90556.1|90452.1|90553.5|90449.5|6
1640907990000|2021-12-30 23:46:30|90555.1|90451.1|90557.4|90453.4|90557.4|90453.4|90554.9|90450.9|6
1640908000000|2021-12-30 23:46:40|90557.9|90453.9|90554.4|90450.4|90557.9|90453.9|90553.5|90449.5|6
1640908010000|2021-12-30 23:46:50|90554.5|90450.5|90555.2|90451.2|90555.6|90451.6|90552.7|90448.7|10
1640908020000|2021-12-30 23:47:00|90555.1|90451.1|90558.5|90454.5|90558.7|90454.7|90555.1|90451.1|7
1640908030000|2021-12-30 23:47:10|90557.5|90453.5|90553.8|90449.8|90558.1|90454.1|90551.1|90447.1|12
1640908040000|2021-12-30 23:47:20|90555.1|90451.1|90556.5|90452.5|90556.7|90452.7|90555.1|90451.1|10
1640908050000|2021-12-30 23:47:30|90556.6|90452.6|90557.5|90453.5|90557.5|90453.5|90556.3|90452.3|11
1640908060000|2021-12-30 23:47:40|90557.4|90453.4|90553.8|90449.8|90557.4|90453.4|90550|90446|6
1640908070000|2021-12-30 23:47:50|90554.4|90450.4|90557.2|90453.2|90557.2|90453.2|90553.2|90449.2|13
1640908080000|2021-12-30 23:48:00|90557.4|90453.4|90556.6|90452.6|90557.4|90453.4|90548.7|90444.7|8
1640908090000|2021-12-30 23:48:10|90555.9|90451.9|90552|90448|90555.9|90451.9|90551.3|90447.3|21
1640908100000|2021-12-30 23:48:20|90552.1|90448.1|90551.1|90447.1|90552.6|90448.6|90549.3|90445.3|8
1640908110000|2021-12-30 23:48:30|90551.4|90447.4|90551.8|90447.8|90552.2|90448.2|90551.3|90447.3|6
1640908120000|2021-12-30 23:48:40|90553.5|90449.5|90557.4|90453.4|90557.4|90453.4|90546.8|90442.8|14
1640908130000|2021-12-30 23:48:50|90555.8|90451.8|90538.4|90434.4|90555.8|90451.8|90538.4|90434.4|19
1640908140000|2021-12-30 23:49:00|90538.5|90434.5|90536.7|90432.7|90545.8|90441.8|90535.2|90431.2|20
1640908150000|2021-12-30 23:49:10|90537.2|90433.2|90539.4|90435.4|90540.2|90436.2|90537.2|90433.2|12
1640908160000|2021-12-30 23:49:20|90538.5|90434.5|90538.4|90434.4|90538.5|90434.5|90537.2|90433.2|7
1640908170000|2021-12-30 23:49:30|90537.4|90433.4|90532.3|90428.3|90537.4|90433.4|90532|90428|15
1640908180000|2021-12-30 23:49:40|90535.8|90431.8|90535.9|90431.9|90537.6|90433.6|90535|90431|14
1640908190000|2021-12-30 23:49:50|90536.2|90432.2|90534.9|90430.9|90536.2|90432.2|90534.9|90430.9|9
1640908200000|2021-12-30 23:50:00|90536.9|90432.9|90531.3|90427.3|90537.7|90433.7|90528.6|90424.6|19
1640908210000|2021-12-30 23:50:10|90530.4|90426.4|90534.5|90430.5|90534.9|90430.9|90530|90426|15
1640908220000|2021-12-30 23:50:20|90532.8|90428.8|90527.2|90423.2|90532.8|90428.8|90526.6|90422.6|6
1640908230000|2021-12-30 23:50:30|90529.5|90425.5|90530.2|90426.2|90530.3|90426.3|90528.5|90424.5|13
1640908240000|2021-12-30 23:50:40|90530.4|90426.4|90528.9|90424.9|90533.5|90429.5|90528.4|90424.4|9
1640908250000|2021-12-30 23:50:50|90529.6|90425.6|90526.8|90422.8|90531.8|90427.8|90526.8|90422.8|13
1640908260000|2021-12-30 23:51:00|90526.2|90422.2|90530|90426|90536.2|90432.2|90526.2|90422.2|10
1640908270000|2021-12-30 23:51:10|90529.3|90425.3|90527.2|90423.2|90529.4|90425.4|90527.2|90423.2|8
1640908280000|2021-12-30 23:51:20|90527.4|90423.4|90524.5|90420.5|90528.3|90424.3|90524.5|90420.5|8
1640908290000|2021-12-30 23:51:30|90521.3|90417.3|90523.8|90419.8|90524.8|90420.8|90521.3|90417.3|9
1640908300000|2021-12-30 23:51:40|90523.2|90419.2|90521.3|90417.3|90526.2|90422.2|90521.3|90417.3|5
1640908310000|2021-12-30 23:51:50|90521.8|90417.8|90523.8|90419.8|90524|90420|90521.8|90417.8|6
1640908320000|2021-12-30 23:52:00|90523.9|90419.9|90522.3|90418.3|90527.7|90423.7|90522.3|90418.3|10
1640908330000|2021-12-30 23:52:10|90522|90418|90523.9|90419.9|90527.5|90423.5|90520.5|90416.5|15
1640908340000|2021-12-30 23:52:20|90523.5|90419.5|90524.5|90420.5|90524.5|90420.5|90523.5|90419.5|4
1640908350000|2021-12-30 23:52:30|90526.5|90422.5|90521.1|90417.1|90526.7|90422.7|90521.1|90417.1|6
1640908360000|2021-12-30 23:52:40|90522|90418|90523|90419|90523.8|90419.8|90522|90418|9
1640908370000|2021-12-30 23:52:50|90525.9|90421.9|90521.4|90417.4|90526.1|90422.1|90521.4|90417.4|8
1640908380000|2021-12-30 23:53:00|90522.2|90418.2|90528.6|90424.6|90530.3|90426.3|90522.2|90418.2|13
1640908390000|2021-12-30 23:53:10|90527.7|90423.7|90523.3|90419.3|90527.9|90423.9|90522.5|90418.5|8
1640908400000|2021-12-30 23:53:20|90521.8|90417.8|90523.5|90419.5|90523.5|90419.5|90521.6|90417.6|5
1640908410000|2021-12-30 23:53:30|90521.9|90417.9|90529.3|90425.3|90529.3|90425.3|90521.9|90417.9|17
1640908420000|2021-12-30 23:53:40|90524.9|90420.9|90522.4|90418.4|90528.9|90424.9|90522.4|90418.4|15
1640908430000|2021-12-30 23:53:50|90523|90419|90523.9|90419.9|90524|90420|90523|90419|6
1640908440000|2021-12-30 23:54:00|90524.1|90420.1|90521.2|90417.2|90526.6|90422.6|90521.2|90417.2|12
1640908450000|2021-12-30 23:54:10|90521.5|90417.5|90522.5|90418.5|90523|90419|90521.5|90417.5|3
1640908460000|2021-12-30 23:54:20|90523.5|90419.5|90521.8|90417.8|90524.7|90420.7|90521.8|90417.8|6
1640908470000|2021-12-30 23:54:30|90522.8|90418.8|90520.9|90416.9|90524.4|90420.4|90519.9|90415.9|7
1640908480000|2021-12-30 23:54:40|90523.3|90419.3|90521.2|90417.2|90525.9|90421.9|90521.2|90417.2|8
1640908490000|2021-12-30 23:54:50|90523.5|90419.5|90524|90420|90524|90420|90523.5|90419.5|3
1640908500000|2021-12-30 23:55:00|90522.6|90418.6|90522.3|90418.3|90530.1|90426.1|90517.6|90413.6|18
1640908510000|2021-12-30 23:55:10|90522.2|90418.2|90524|90420|90524|90420|90522.2|90418.2|4
1640908520000|2021-12-30 23:55:20|90524.4|90420.4|90525.8|90421.8|90525.8|90421.8|90523.9|90419.9|11
1640908530000|2021-12-30 23:55:30|90525.2|90421.2|90523|90419|90525.8|90421.8|90521.4|90417.4|10
1640908540000|2021-12-30 23:55:40|90523.6|90419.6|90524.6|90420.6|90524.6|90420.6|90523.6|90419.6|6
1640908550000|2021-12-30 23:55:50|90523.3|90419.3|90519.9|90415.9|90530.6|90426.6|90519.9|90415.9|15
1640908560000|2021-12-30 23:56:00|90526.2|90422.2|90525|90421|90526.2|90422.2|90523.7|90419.7|6
1640908570000|2021-12-30 23:56:10|90521.9|90417.9|90522.8|90418.8|90527.6|90423.6|90521.9|90417.9|8
1640908580000|2021-12-30 23:56:20|90524|90420|90527.2|90423.2|90527.2|90423.2|90524|90420|14
1640908590000|2021-12-30 23:56:30|90528.8|90424.8|90531.3|90427.3|90532.7|90428.7|90523.1|90419.1|15
1640908600000|2021-12-30 23:56:40|90529.7|90425.7|90537.3|90433.3|90541.1|90437.1|90529.5|90425.5|8
1640908610000|2021-12-30 23:56:50|90536.1|90432.1|90534.7|90430.7|90536.1|90432.1|90530.7|90426.7|23
1640908620000|2021-12-30 23:57:00|90538.4|90434.4|90539.9|90435.9|90540.1|90436.1|90534.4|90430.4|15
1640908630000|2021-12-30 23:57:10|90540.3|90436.3|90537.7|90433.7|90542.6|90438.6|90534.5|90430.5|13
1640908640000|2021-12-30 23:57:20|90535.2|90431.2|90539.1|90435.1|90540.6|90436.6|90535.2|90431.2|13
1640908650000|2021-12-30 23:57:30|90540|90436|90539.9|90435.9|90543.2|90439.2|90535|90431|11
1640908660000|2021-12-30 23:57:40|90539.2|90435.2|90540.4|90436.4|90543.3|90439.3|90537.3|90433.3|18
1640908670000|2021-12-30 23:57:50|90540.6|90436.6|90537|90433|90542.6|90438.6|90536.3|90432.3|20
1640908680000|2021-12-30 23:58:00|90537.7|90433.7|90531.3|90427.3|90539.9|90435.9|90530.2|90426.2|22
1640908690000|2021-12-30 23:58:10|90531.8|90427.8|90534.8|90430.8|90537.7|90433.7|90531.2|90427.2|14
1640908700000|2021-12-30 23:58:20|90536.2|90432.2|90530.6|90426.6|90536.2|90432.2|90528.4|90424.4|13
1640908710000|2021-12-30 23:58:30|90530.9|90426.9|90535.5|90431.5|90535.6|90431.6|90530.3|90426.3|18
1640908720000|2021-12-30 23:58:40|90534.8|90430.8|90535.5|90431.5|90538.8|90434.8|90532.7|90428.7|25
1640908730000|2021-12-30 23:58:50|90535.6|90431.6|90541|90437|90541.4|90437.4|90535.2|90431.2|18
1640908740000|2021-12-30 23:59:00|90543|90439|90538.5|90434.5|90543|90439|90538.5|90434.5|25
1640908750000|2021-12-30 23:59:10|90539.5|90435.5|90534.4|90430.4|90540.1|90436.1|90533.1|90429.1|26
1640908760000|2021-12-30 23:59:20|90534.6|90430.6|90538.1|90434.1|90538.7|90434.7|90534.6|90430.6|21
1640908770000|2021-12-30 23:59:30|90540.1|90436.1|90534.9|90430.9|90541.1|90437.1|90534.9|90430.9|15
1640908780000|2021-12-30 23:59:40|90534.7|90430.7|90537.4|90433.4|90537.9|90433.9|90527.9|90423.9|33
1640908790000|2021-12-30 23:59:50|90538.5|90434.5|90535.8|90431.8|90538.5|90434.5|90535.2|90431.2|16
1640908800000|2021-12-31 00:00:00|90535.7|90431.7|90530.8|90426.8|90550.1|90446.1|90530.7|90426.7|41
1640908810000|2021-12-31 00:00:10|90531.5|90427.5|90531.2|90427.2|90532.8|90428.8|90528.6|90424.6|17
1640908820000|2021-12-31 00:00:20|90530.7|90426.7|90534.5|90430.5|90534.7|90430.7|90530.6|90426.6|7
1640908830000|2021-12-31 00:00:30|90534.4|90430.4|90529.7|90430.6|90534.4|90430.6|90529.7|90425.9|12
1640908840000|2021-12-31 00:00:40|90531.9|90427.9|90534.5|90430.5|90534.5|90430.5|90531.9|90427.9|5
1640908850000|2021-12-31 00:00:50|90534.6|90430.6|90531.3|90427.3|90534.6|90430.6|90531.3|90427.3|7
1640908860000|2021-12-31 00:01:00|90531.9|90427.9|90535.7|90431.7|90541|90437|90531.9|90427.9|20
1640908870000|2021-12-31 00:01:10|90535.6|90431.6|90537.3|90433.3|90538.2|90434.2|90535.6|90431.6|7
1640908880000|2021-12-31 00:01:20|90537.2|90433.2|90538.9|90434.9|90540.1|90436.1|90535.8|90431.8|15
1640908890000|2021-12-31 00:01:30|90541.8|90437.8|90542.3|90438.3|90543.7|90439.7|90540.1|90436.1|9
1640908900000|2021-12-31 00:01:40|90542.5|90438.5|90530.4|90426.4|90542.9|90438.9|90530.4|90426.4|6
1640908910000|2021-12-31 00:01:50|90533.7|90429.7|90538.3|90434.3|90541.1|90437.1|90533.7|90429.7|11
1640908920000|2021-12-31 00:02:00|90538.9|90434.9|90539.1|90435.1|90539.1|90435.1|90533.7|90429.7|16
1640908930000|2021-12-31 00:02:10|90539|90435|90541.1|90437.1|90542.4|90438.4|90538.4|90434.4|10
1640908940000|2021-12-31 00:02:20|90540.6|90436.6|90541.9|90437.9|90542.1|90438.1|90540.2|90436.2|8
1640908950000|2021-12-31 00:02:30|90542.3|90438.3|90539.2|90435.2|90542.3|90438.3|90535.2|90431.2|9
1640908960000|2021-12-31 00:02:40|90538.9|90434.9|90537|90433|90539.3|90435.3|90537|90433|7
1640908970000|2021-12-31 00:02:50|90537.4|90433.4|90539.7|90435.7|90540.2|90436.2|90537.4|90433.4|10
1640908980000|2021-12-31 00:03:00|90539.5|90435.5|90536.9|90432.9|90539.7|90435.7|90534.7|90430.7|15
1640908990000|2021-12-31 00:03:10|90538.8|90434.8|90524.8|90420.8|90538.8|90437.3|90522.2|90418.2|29
1640909000000|2021-12-31 00:03:20|90522.7|90418.7|90526.9|90422.9|90528.8|90424.8|90521.3|90417.3|10
1640909010000|2021-12-31 00:03:30|90526.8|90422.8|90524.2|90420.2|90526.8|90422.8|90521.1|90417.1|13
1640909020000|2021-12-31 00:03:40|90528.3|90424.3|90523.5|90419.5|90528.9|90424.9|90523.4|90419.4|12
1640909030000|2021-12-31 00:03:50|90523.7|90419.7|90524.8|90420.8|90524.8|90420.8|90523.7|90419.7|4
1640909040000|2021-12-31 00:04:00|90526.5|90422.5|90528.1|90424.1|90528.1|90424.1|90522.9|90418.9|11
1640909050000|2021-12-31 00:04:10|90527.3|90423.3|90516.4|90412.4|90528.3|90424.3|90516.4|90412.4|16
1640909060000|2021-12-31 00:04:20|90515.9|90411.9|90521.4|90417.4|90523.7|90419.7|90514.3|90410.3|23
1640909070000|2021-12-31 00:04:30|90520.5|90416.5|90518.4|90414.4|90521.7|90417.7|90517.7|90413.7|8
1640909080000|2021-12-31 00:04:40|90516.9|90412.9|90518.8|90414.8|90520.2|90416.2|90516.9|90412.9|13
1640909090000|2021-12-31 00:04:50|90518.6|90414.6|90517.7|90413.7|90518.6|90414.6|90515.9|90411.9|5
1640909100000|2021-12-31 00:05:00|90518.1|90414.1|90519|90415|90519.2|90415.2|90516.9|90412.9|12
1640909110000|2021-12-31 00:05:10|90518.3|90414.3|90511.8|90407.8|90519.5|90415.5|90510.2|90406.2|14
1640909120000|2021-12-31 00:05:20|90509.8|90405.8|90513.9|90409.9|90515.9|90411.9|90507.6|90405.8|26
1640909130000|2021-12-31 00:05:30|90514.7|90410.7|90506.5|90402.5|90516|90412|90504.5|90400.5|16
1640909140000|2021-12-31 00:05:40|90507|90403|90513.4|90409.4|90513.7|90409.7|90507|90403|15
1640909150000|2021-12-31 00:05:50|90513.1|90409.1|90510|90406|90515.4|90411.4|90506.2|90402.2|20
1640909160000|2021-12-31 00:06:00|90509.6|90405.6|90510.9|90406.9|90511.3|90407.3|90508.6|90404.6|20
1640909170000|2021-12-31 00:06:10|90511.1|90407.1|90511|90407|90512.7|90408.7|90505.3|90401.3|22
1640909180000|2021-12-31 00:06:20|90510.3|90406.3|90512.6|90408.6|90512.6|90408.6|90508|90404|8
1640909190000|2021-12-31 00:06:30|90510.6|90406.6|90513.8|90409.8|90514.6|90410.6|90507.2|90403.2|14
1640909200000|2021-12-31 00:06:40|90514.2|90410.2|90516.4|90412.4|90521.4|90417.4|90514.2|90410.2|8
1640909210000|2021-12-31 00:06:50|90515|90411|90514|90410|90519.6|90415.6|90514|90410|10
1640909220000|2021-12-31 00:07:00|90513.6|90409.6|90516.2|90412.2|90516.6|90412.6|90513.6|90409.6|7
1640909230000|2021-12-31 00:07:10|90519.8|90415.8|90512.4|90408.4|90520.9|90416.9|90511.7|90407.7|33
1640909240000|2021-12-31 00:07:20|90512.6|90408.6|90509.9|90405.9|90514|90410|90509.9|90405.9|22
1640909250000|2021-12-31 00:07:30|90511.1|90407.1|90512.1|90408.1|90512.1|90408.1|90510.2|90406.2|8
1640909260000|2021-12-31 00:07:40|90511.8|90407.8|90509.8|90405.8|90512.5|90408.5|90509.8|90405.8|8
1640909270000|2021-12-31 00:07:50|90509.6|90405.6|90503.7|90399.7|90509.8|90405.8|90503.3|90399.3|24
1640909280000|2021-12-31 00:08:00|90504.9|90400.9|90502|90398|90504.9|90400.9|90499.1|90395.1|22
1640909290000|2021-12-31 00:08:10|90501|90397|90502.2|90398.2|90502.2|90398.2|90500.8|90396.8|10
1640909300000|2021-12-31 00:08:20|90502.5|90398.5|90499.8|90395.8|90502.7|90398.7|90498.5|90394.5|15
1640909310000|2021-12-31 00:08:30|90499.2|90395.2|90501.6|90397.6|90502.5|90398.5|90499.2|90395.2|14
1640909320000|2021-12-31 00:08:40|90494.5|90390.5|90501.1|90397.1|90501.3|90397.3|90494.5|90390.5|9
1640909330000|2021-12-31 00:08:50|90503|90399|90500.5|90396.5|90503|90399|90499.4|90395.4|9
1640909340000|2021-12-31 00:09:00|90500.7|90396.7|90501|90397|90502|90398|90497.9|90393.9|18
1640909350000|2021-12-31 00:09:10|90500.8|90396.8|90502.7|90398.7|90503.9|90399.9|90500.2|90396.2|20
1640909360000|2021-12-31 00:09:20|90503.4|90399.4|90504.6|90400.6|90504.9|90400.9|90503.3|90399.3|9
1640909370000|2021-12-31 00:09:30|90499.8|90395.8|90501.9|90397.9|90502.8|90398.8|90499.4|90395.4|8
1640909380000|2021-12-31 00:09:40|90502.6|90398.6|90504.4|90400.4|90504.4|90400.4|90501.9|90397.9|9
1640909390000|2021-12-31 00:09:50|90504.2|90400.2|90501.4|90397.4|90504.2|90400.2|90499.2|90395.2|8
1640909400000|2021-12-31 00:10:00|90502|90398|90504.5|90400.5|90504.5|90400.5|90502|90398|21
1640909410000|2021-12-31 00:10:10|90505.4|90401.4|90501.7|90397.7|90506.1|90402.1|90501.7|90397.7|13
1640909420000|2021-12-31 00:10:20|90501.9|90397.9|90499|90395|90502.1|90398.1|90498.4|90394.4|9
1640909430000|2021-12-31 00:10:30|90500.1|90396.1|90501.9|90397.9|90501.9|90397.9|90498|90394|12
1640909440000|2021-12-31 00:10:40|90500.5|90396.5|90501.4|90397.4|90502.5|90398.5|90496.9|90392.9|18
1640909450000|2021-12-31 00:10:50|90502.6|90398.6|90503.6|90399.6|90505.9|90401.9|90502|90398|15
1640909460000|2021-12-31 00:11:00|90504.1|90400.1|90504.6|90400.6|90505|90401|90503.8|90399.8|10
1640909470000|2021-12-31 00:11:10|90504.5|90400.5|90502.4|90398.4|90505|90401|90502.2|90398.2|11
1640909480000|2021-12-31 00:11:20|90502.8|90398.8|90504.8|90400.8|90505|90401|90502.4|90398.4|7
1640909490000|2021-12-31 00:11:30|90504.1|90400.1|90502.5|90398.5|90505|90401|90502.5|90398.5|8
1640909500000|2021-12-31 00:11:40|90503.5|90399.5|90503.5|90399.5|90504.5|90400.5|90502.2|90398.2|8
1640909510000|2021-12-31 00:11:50|90503|90399|90501.7|90397.7|90504.4|90400.4|90501.7|90397.7|12
1640909520000|2021-12-31 00:12:00|90502.9|90398.9|90500.7|90396.7|90504.8|90400.8|90495.7|90391.7|32
1640909530000|2021-12-31 00:12:10|90500|90396|90502.7|90398.7|90502.7|90398.7|90496.3|90392.3|29
1640909540000|2021-12-31 00:12:20|90502.9|90398.9|90497.1|90393.1|90503.4|90399.4|90496.2|90392.2|27
1640909550000|2021-12-31 00:12:30|90497.3|90393.3|90495.1|90391.1|90497.4|90393.4|90495|90391|26
1640909560000|2021-12-31 00:12:40|90495.4|90391.4|90496.4|90392.4|90496.4|90392.4|90494.6|90390.6|12
1640909570000|2021-12-31 00:12:50|90495.5|90391.5|90495.3|90391.3|90496.8|90392.8|90494.9|90390.9|19
1640909580000|2021-12-31 00:13:00|90494.7|90390.7|90494.9|90390.9|90495.2|90391.2|90494.4|90390.4|13
1640909590000|2021-12-31 00:13:10|90494.7|90390.7|90498.8|90394.8|90498.8|90394.8|90494.7|90390.7|14
1640909600000|2021-12-31 00:13:20|90499.3|90395.3|90502.7|90398.7|90502.7|90398.7|90499.3|90395.3|16
1640909610000|2021-12-31 00:13:30|90501.6|90397.6|90502.5|90398.5|90503.8|90399.8|90501.6|90397.6|10
1640909620000|2021-12-31 00:13:40|90503.1|90399.1|90502.5|90398.5|90504.5|90400.5|90500.3|90396.3|11
1640909630000|2021-12-31 00:13:50|90503.1|90399.1|90503.3|90399.3|90503.8|90399.8|90502|90398|14
1640909640000|2021-12-31 00:14:00|90502.3|90398.3|90503.7|90399.7|90504|90400|90502.3|90398.3|11
1640909650000|2021-12-31 00:14:10|90503.5|90399.5|90502.8|90398.8|90503.8|90399.8|90501.6|90397.6|14
1640909660000|2021-12-31 00:14:20|90502.7|90398.7|90505.2|90401.2|90505.6|90401.6|90502.7|90398.7|15
1640909670000|2021-12-31 00:14:30|90505.4|90401.4|90504.7|90400.7|90505.5|90401.5|90504.7|90400.7|14
1640909680000|2021-12-31 00:14:40|90504.8|90400.8|90505.1|90401.1|90505.1|90401.1|90499.5|90395.5|15
1640909690000|2021-12-31 00:14:50|90503.9|90399.9|90504.3|90400.3|90505.8|90401.8|90503.9|90399.9|13
1640909700000|2021-12-31 00:15:00|90501|90397|90503.8|90399.8|90504|90400|90501|90397|12
1640909710000|2021-12-31 00:15:10|90503.4|90399.4|90505.6|90401.6|90505.6|90401.6|90503.3|90399.3|9
1640909720000|2021-12-31 00:15:20|90501.7|90397.7|90502.3|90398.3|90503.1|90399.1|90501.6|90397.6|4
1640909730000|2021-12-31 00:15:30|90502.8|90398.8|90504.9|90400.9|90505.6|90401.6|90501.6|90397.6|10
1640909740000|2021-12-31 00:15:40|90505.3|90401.3|90513.7|90409.7|90514.2|90410.2|90503.5|90399.7|32
1640909750000|2021-12-31 00:15:50|90513.9|90409.9|90513.1|90409.1|90514|90410|90513.1|90409.1|7
1640909760000|2021-12-31 00:16:00|90513|90409|90513.4|90409.4|90513.7|90409.7|90512.9|90408.9|6
1640909770000|2021-12-31 00:16:10|90514.1|90410.1|90517.6|90413.6|90520.7|90416.7|90509.8|90405.8|12
1640909780000|2021-12-31 00:16:20|90518.2|90414.2|90516.7|90412.7|90518.2|90414.2|90515.4|90411.4|10
1640909790000|2021-12-31 00:16:30|90516.6|90412.6|90510.9|90406.9|90516.9|90412.9|90510.1|90406.1|13
1640909800000|2021-12-31 00:16:40|90510.6|90406.6|90510.7|90406.7|90512.9|90408.9|90508.5|90404.5|23
1640909810000|2021-12-31 00:16:50|90511.5|90407.5|90512.3|90408.3|90512.5|90408.5|90510.8|90406.8|10
1640909820000|2021-12-31 00:17:00|90512.2|90408.2|90514.6|90410.6|90514.9|90410.9|90512|90408|19
1640909830000|2021-12-31 00:17:10|90514.7|90410.7|90510.4|90406.4|90514.9|90410.9|90507.2|90403.2|13
1640909840000|2021-12-31 00:17:20|90511|90407|90514.9|90410.9|90514.9|90410.9|90509.9|90405.9|6
1640909850000|2021-12-31 00:17:30|90514.1|90410.1|90515.7|90411.7|90516.8|90412.8|90511.1|90407.1|21
1640909860000|2021-12-31 00:17:40|90514.5|90410.5|90515.6|90411.6|90516|90412|90514.5|90410.5|13
1640909870000|2021-12-31 00:17:50|90515.9|90411.9|90516.8|90412.8|90517.9|90413.9|90513.4|90409.4|17
1640909880000|2021-12-31 00:18:00|90516.6|90412.6|90520|90416|90520|90416|90515.9|90411.9|21
1640909890000|2021-12-31 00:18:10|90519.3|90415.3|90516.6|90412.6|90520.2|90416.2|90515.1|90411.1|16
1640909900000|2021-12-31 00:18:20|90516.8|90412.8|90520.5|90416.5|90521.3|90417.3|90515.8|90411.8|24
1640909910000|2021-12-31 00:18:30|90518.4|90414.4|90520.9|90416.9|90520.9|90416.9|90518.4|90414.4|9
1640909920000|2021-12-31 00:18:40|90521.4|90417.4|90518.3|90414.3|90521.7|90417.7|90513.6|90409.6|8
1640909930000|2021-12-31 00:18:50|90517.3|90413.3|90521.6|90417.6|90522.8|90418.8|90517.3|90413.3|10
1640909940000|2021-12-31 00:19:00|90521.5|90417.5|90521.2|90417.2|90522|90418|90520|90416|11
1640909950000|2021-12-31 00:19:10|90521.7|90417.7|90518.2|90414.2|90521.7|90417.7|90515.9|90411.9|15
1640909960000|2021-12-31 00:19:20|90519.1|90415.1|90520.7|90416.7|90521.9|90417.9|90517.4|90413.4|19
1640909970000|2021-12-31 00:19:30|90517.7|90413.7|90518.2|90414.2|90519.2|90415.2|90517.2|90413.2|17
1640909980000|2021-12-31 00:19:40|90517.9|90413.9|90518.3|90414.3|90520.5|90416.5|90517.5|90413.5|8
1640909990000|2021-12-31 00:19:50|90519.7|90415.7|90524.3|90420.3|90524.3|90420.3|90519.7|90415.7|8
1640910000000|2021-12-31 00:20:00|90523.8|90419.8|90523.1|90419.1|90527.5|90423.5|90519.5|90415.5|25
1640910010000|2021-12-31 00:20:10|90523.8|90419.8|90523.1|90419.1|90524.5|90420.5|90520.3|90416.3|7
1640910020000|2021-12-31 00:20:20|90524.4|90420.4|90524.5|90420.5|90525.2|90421.2|90524.2|90420.2|7
1640910030000|2021-12-31 00:20:30|90524.8|90420.8|90521|90417|90525.2|90421.2|90521|90417|9
1640910040000|2021-12-31 00:20:40|90521.4|90417.4|90524.6|90420.6|90524.6|90420.6|90521.4|90417.4|3
1640910050000|2021-12-31 00:20:50|90525.7|90421.7|90522.5|90418.5|90527.5|90423.5|90522|90418|10
1640910060000|2021-12-31 00:21:00|90522|90418|90529.1|90425.1|90537|90434.3|90522|90418|16
1640910070000|2021-12-31 00:21:10|90529.3|90425.3|90526.3|90422.3|90530|90426|90526.3|90422.3|13
1640910080000|2021-12-31 00:21:20|90527.2|90423.2|90525|90421|90527.2|90423.2|90524|90420|7
1640910090000|2021-12-31 00:21:30|90524.6|90420.6|90526.5|90422.5|90526.5|90422.5|90524.6|90420.6|9
1640910100000|2021-12-31 00:21:40|90527.6|90423.6|90522.3|90418.3|90528.8|90424.8|90522.3|90418.3|5
1640910110000|2021-12-31 00:21:50|90521.3|90417.3|90526.8|90422.8|90526.9|90422.9|90521.3|90417.3|10
1640910120000|2021-12-31 00:22:00|90526.7|90422.7|90527.4|90423.4|90527.4|90423.4|90523.9|90419.9|10
1640910130000|2021-12-31 00:22:10|90527.1|90423.1|90524.8|90420.8|90528.2|90424.2|90522.9|90418.9|12
1640910140000|2021-12-31 00:22:20|90523.2|90419.2|90525.9|90421.9|90526.8|90422.8|90523.2|90419.2|4
1640910150000|2021-12-31 00:22:30|90526.4|90422.4|90524.3|90420.3|90527.9|90423.9|90524.3|90420.3|9
1640910160000|2021-12-31 00:22:40|90526.4|90422.4|90528.3|90424.3|90530.6|90426.6|90525.8|90421.8|8
1640910170000|2021-12-31 00:22:50|90528.6|90424.6|90528.8|90424.8|90528.8|90424.8|90527.3|90423.3|8
1640910180000|2021-12-31 00:23:00|90528.9|90424.9|90527.7|90423.7|90528.9|90424.9|90518.9|90414.9|17
1640910190000|2021-12-31 00:23:10|90527.1|90423.1|90523.9|90419.9|90530|90426|90523.6|90419.6|35
1640910200000|2021-12-31 00:23:20|90524.8|90420.8|90527.2|90423.2|90527.2|90423.2|90524.7|90420.7|6
1640910210000|2021-12-31 00:23:30|90526.2|90422.2|90521|90417|90530.5|90426.5|90521|90417|10
1640910220000|2021-12-31 00:23:40|90522.5|90418.5|90526.5|90422.5|90527.1|90423.1|90522.5|90418.5|8
1640910230000|2021-12-31 00:23:50|90530.7|90426.7|90518.8|90414.8|90530.7|90426.7|90518.8|90414.8|5
1640910240000|2021-12-31 00:24:00|90523.3|90419.3|90525.5|90421.5|90528.1|90424.1|90520.3|90416.3|48
1640910250000|2021-12-31 00:24:10|90524|90420|90524.4|90420.4|90524.5|90420.5|90524|90420|4
1640910260000|2021-12-31 00:24:20|90524.2|90420.2|90527.7|90423.7|90527.9|90423.9|90521.3|90417.3|15
1640910270000|2021-12-31 00:24:30|90528.8|90424.8|90530.3|90426.3|90530.3|90426.3|90524.8|90420.8|10
1640910280000|2021-12-31 00:24:40|90528.2|90424.2|90524.5|90420.5|90528.2|90424.2|90523.4|90419.4|7
1640910290000|2021-12-31 00:24:50|90524.3|90420.3|90527.9|90423.9|90528|90424|90522.7|90418.7|9
1640910300000|2021-12-31 00:25:00|90526|90422|90520.9|90416.9|90530.6|90426.6|90520.7|90416.7|31
1640910310000|2021-12-31 00:25:10|90521.7|90417.7|90518.5|90414.5|90522.4|90418.4|90517.6|90413.6|27
1640910320000|2021-12-31 00:25:20|90518.8|90414.8|90518|90414|90522.8|90418.8|90516.6|90412.6|36
1640910330000|2021-12-31 00:25:30|90517.4|90413.4|90520.3|90416.3|90523.1|90419.1|90517.1|90413.1|36
1640910340000|2021-12-31 00:25:40|90520|90416|90514.6|90410.6|90520.3|90416.3|90514.6|90410.6|11
1640910350000|2021-12-31 00:25:50|90516.3|90412.3|90517|90413|90517.2|90413.2|90516.3|90412.3|4
1640910360000|2021-12-31 00:26:00|90517.1|90413.1|90523.3|90419.3|90523.3|90419.3|90517.1|90413.1|7
1640910370000|2021-12-31 00:26:10|90522.8|90418.8|90516.2|90412.2|90523.8|90419.8|90515.1|90411.1|16
1640910380000|2021-12-31 00:26:20|90517.2|90413.2|90517.7|90413.7|90517.8|90413.8|90517|90413|8
1640910390000|2021-12-31 00:26:30|90517.6|90413.6|90518.1|90414.1|90521.4|90417.4|90517.6|90413.6|4
1640910400000|2021-12-31 00:26:40|90519|90415|90516.3|90412.3|90519|90415|90515.7|90411.7|4
1640910410000|2021-12-31 00:26:50|90517.9|90413.9|90518|90414|90518.4|90414.4|90517.8|90413.8|4
1640910420000|2021-12-31 00:27:00|90517.9|90413.9|90510.9|90406.9|90520.6|90416.6|90507.6|90403.6|13
1640910430000|2021-12-31 00:27:10|90508.8|90404.8|90515.2|90411.2|90515.4|90411.4|90507.4|90403.4|18
1640910440000|2021-12-31 00:27:20|90516.6|90412.6|90507.5|90403.5|90516.7|90412.7|90507.5|90403.5|13
1640910450000|2021-12-31 00:27:30|90509.3|90405.3|90509.7|90405.7|90509.7|90405.7|90508.5|90404.5|7
1640910460000|2021-12-31 00:27:40|90508.3|90404.3|90508.9|90404.9|90512.9|90408.9|90507.6|90403.6|33
1640910470000|2021-12-31 00:27:50|90508.2|90404.2|90509.8|90405.8|90510.8|90406.8|90507.2|90403.2|42
1640910480000|2021-12-31 00:28:00|90508.7|90404.7|90505.7|90401.7|90514|90410|90504.8|90400.8|44
1640910490000|2021-12-31 00:28:10|90506.5|90402.5|90508.3|90404.3|90508.9|90404.9|90505.7|90401.7|55
1640910500000|2021-12-31 00:28:20|90508.2|90404.2|90510.8|90406.8|90512.4|90408.4|90507.2|90403.2|65
1640910510000|2021-12-31 00:28:30|90510.7|90406.7|90508.7|90404.7|90512.6|90408.6|90504.7|90400.7|68
1640910520000|2021-12-31 00:28:40|90508.5|90404.5|90512.5|90408.5|90513.2|90409.2|90507.6|90403.6|40
1640910530000|2021-12-31 00:28:50|90513.6|90409.6|90506.4|90402.4|90513.6|90409.6|90503.9|90399.9|11
1640910540000|2021-12-31 00:29:00|90506.6|90402.6|90511.4|90407.4|90512.9|90408.9|90506.6|90402.6|21
1640910550000|2021-12-31 00:29:10|90513.1|90409.1|90506|90402|90513.1|90409.1|90503.8|90399.8|10
1640910560000|2021-12-31 00:29:20|90507.2|90403.2|90508.6|90404.6|90509.2|90405.2|90507.2|90403.2|4
1640910570000|2021-12-31 00:29:30|90506|90402|90504.7|90400.7|90507.6|90403.6|90504.7|90400.7|4
1640910580000|2021-12-31 00:29:40|90505.9|90401.9|90510.8|90406.8|90511.3|90407.3|90505.3|90401.3|17
1640910590000|2021-12-31 00:29:50|90510.6|90406.6|90510|90406|90511|90407|90508.4|90404.4|24
1640910600000|2021-12-31 00:30:00|90509.5|90405.5|90507.8|90403.8|90510.1|90406.1|90505.7|90401.7|20
1640910610000|2021-12-31 00:30:10|90506.6|90402.6|90507.6|90403.6|90508.5|90404.5|90506.2|90402.2|60
1640910620000|2021-12-31 00:30:20|90507.2|90403.2|90512.1|90408.1|90512.1|90411.3|90504.7|90400.7|64
1640910630000|2021-12-31 00:30:30|90511.1|90407.1|90511.4|90407.4|90512.1|90408.1|90509.5|90405.5|64
1640910640000|2021-12-31 00:30:40|90511.1|90407.1|90507.2|90403.2|90511.1|90407.1|90503|90399|21
1640910650000|2021-12-31 00:30:50|90509.2|90405.2|90514.7|90410.7|90516.3|90412.3|90508.3|90404.3|57
1640910660000|2021-12-31 00:31:00|90514|90410|90512.4|90408.4|90516|90412|90512.4|90408.4|37
1640910670000|2021-12-31 00:31:10|90513.4|90409.4|90513.4|90409.4|90514.5|90410.5|90509.4|90405.4|23
1640910680000|2021-12-31 00:31:20|90511.9|90407.9|90510.6|90406.6|90515.7|90411.7|90509.3|90405.3|58
1640910690000|2021-12-31 00:31:30|90509.5|90405.5|90514.2|90410.2|90514.2|90410.2|90509.5|90405.5|12
1640910700000|2021-12-31 00:31:40|90512.8|90408.8|90514.1|90410.1|90514.4|90410.4|90512.3|90408.3|16
1640910710000|2021-12-31 00:31:50|90507.8|90403.8|90514.3|90410.3|90517.4|90413.4|90507.1|90403.1|31
1640910720000|2021-12-31 00:32:00|90513.6|90409.6|90514.8|90410.8|90514.8|90410.8|90513.6|90409.6|6
1640910730000|2021-12-31 00:32:10|90514.4|90410.4|90511.3|90407.3|90514.9|90410.9|90505.9|90404.9|17
1640910740000|2021-12-31 00:32:20|90510.6|90406.6|90511.4|90407.4|90511.5|90408.6|90509.2|90405.2|5
1640910750000|2021-12-31 00:32:30|90511.2|90407.2|90509.1|90405.1|90511.8|90407.8|90509.1|90405.1|10
1640910760000|2021-12-31 00:32:40|90503.9|90399.9|90508.6|90404.6|90508.8|90404.8|90503.9|90399.9|6
1640910770000|2021-12-31 00:32:50|90508.4|90404.4|90509.6|90405.6|90511.7|90407.7|90507.8|90403.8|14
1640910780000|2021-12-31 00:33:00|90509.2|90405.2|90511.6|90407.6|90512.3|90408.3|90508.9|90404.9|12
1640910790000|2021-12-31 00:33:10|90511.4|90407.4|90508.6|90404.6|90511.4|90407.4|90506.9|90402.9|11
1640910800000|2021-12-31 00:33:20|90508.2|90404.2|90511.4|90407.4|90511.9|90407.9|90508.2|90404.2|14
1640910810000|2021-12-31 00:33:30|90511.2|90407.2|90508.7|90404.7|90512.2|90408.2|90508.4|90404.4|37
1640910820000|2021-12-31 00:33:40|90509.3|90405.3|90509.7|90405.7|90512|90408|90505|90401|23
1640910830000|2021-12-31 00:33:50|90510.1|90406.1|90511.7|90407.7|90513.3|90409.3|90510.1|90406.1|65
1640910840000|2021-12-31 00:34:00|90512.2|90408.2|90511.5|90407.5|90514|90410|90510.1|90406.1|46
1640910850000|2021-12-31 00:34:10|90512.9|90408.9|90514.2|90410.2|90515.3|90411.3|90512.1|90408.1|48
1640910860000|2021-12-31 00:34:20|90515.1|90411.1|90509.6|90411.5|90515.5|90421|90507.5|90404.2|73
1640910870000|2021-12-31 00:34:30|90510.9|90413.1|90509|90417.8|90511|90418.7|90507.1|90410.8|79
1640910880000|2021-12-31 00:34:40|90509.8|90414.4|90509.5|90416.8|90511|90418.5|90507|90412.3|49
1640910890000|2021-12-31 00:34:50|90508.1|90415.8|90509.1|90420.7|90513.1|90420.7|90508.1|90404.1|60
1640910900000|2021-12-31 00:35:00|90509.5|90416.4|90506.5|90408.7|90511.8|90420.9|90505.8|90402.4|44
1640910910000|2021-12-31 00:35:10|90506.8|90402.8|90512.3|90408.3|90512.3|90408.3|90506.8|90402.8|8
1640910920000|2021-12-31 00:35:20|90512|90408|90511.9|90407.9|90512.3|90408.3|90505.4|90401.4|22
1640910930000|2021-12-31 00:35:30|90510.5|90406.5|90506.3|90402.3|90513.3|90409.3|90506.3|90402.3|43
1640910940000|2021-12-31 00:35:40|90507|90403|90504.2|90400.2|90507|90403|90502.8|90398.8|73
1640910950000|2021-12-31 00:35:50|90504.1|90400.1|90504.3|90400.3|90505.3|90401.3|90503.6|90399.6|23
1640910960000|2021-12-31 00:36:00|90504.1|90400.1|90504.2|90400.2|90505.2|90401.2|90502.3|90398.3|22
1640910970000|2021-12-31 00:36:10|90504.3|90400.3|90502.7|90398.7|90505|90401|90500.6|90396.6|33
1640910980000|2021-12-31 00:36:20|90505.3|90401.3|90502.7|90398.7|90505.5|90403.9|90501.1|90397.1|28
1640910990000|2021-12-31 00:36:30|90501.7|90397.7|90501.3|90397.3|90504.4|90400.4|90501.3|90397.3|19
1640911000000|2021-12-31 00:36:40|90503.3|90399.3|90500.9|90396.9|90504.1|90400.1|90500.9|90396.9|10
1640911010000|2021-12-31 00:36:50|90500.8|90396.8|90502.8|90398.8|90504.5|90400.5|90500.8|90396.8|46
1640911020000|2021-12-31 00:37:00|90502.2|90398.2|90503.5|90399.5|90504.8|90400.8|90500.3|90396.3|55
1640911030000|2021-12-31 00:37:10|90506|90402|90502|90398|90506|90402|90500|90396|68
1640911040000|2021-12-31 00:37:20|90501.9|90397.9|90502.7|90398.7|90503.2|90399.2|90501.8|90397.8|9
1640911050000|2021-12-31 00:37:30|90503.2|90399.2|90501.7|90397.7|90503.3|90399.3|90501.7|90397.7|5
1640911060000|2021-12-31 00:37:40|90503|90399|90503|90399|90503|90399|90503|90399|1
1640911070000|2021-12-31 00:37:50|90503.2|90399.2|90501.1|90397.1|90504|90400|90501.1|90397.1|6
1640911080000|2021-12-31 00:38:00|90502.2|90398.2|90501.6|90397.6|90502.7|90398.7|90501|90397|7
1640911090000|2021-12-31 00:38:10|90502.4|90398.4|90502.3|90398.3|90503.9|90399.9|90501.6|90397.6|11
1640911100000|2021-12-31 00:38:20|90502.5|90398.5|90504|90400|90504|90400|90502.2|90398.2|11
1640911110000|2021-12-31 00:38:30|90503.8|90399.8|90504.4|90400.4|90505.8|90401.8|90503.5|90399.5|5
1640911120000|2021-12-31 00:38:40|90504.6|90400.6|90500.6|90396.6|90505.1|90401.1|90500.6|90396.6|5
1640911130000|2021-12-31 00:38:50|90503.2|90399.2|90503.1|90399.1|90503.2|90399.2|90503.1|90399.1|2
1640911140000|2021-12-31 00:39:00|90501.1|90397.1|90502.9|90398.9|90502.9|90398.9|90501.1|90397.1|5
1640911150000|2021-12-31 00:39:10|90497.7|90393.7|90502.4|90398.4|90503.3|90408.6|90495.3|90393.7|9
1640911160000|2021-12-31 00:39:20|90502.7|90398.7|90505.4|90401.4|90505.7|90401.7|90502.7|90398.7|11
1640911170000|2021-12-31 00:39:30|90506.7|90402.7|90504.2|90400.2|90506.9|90402.9|90503.9|90399.9|5
1640911180000|2021-12-31 00:39:40|90505|90401|90506.4|90402.4|90506.4|90402.4|90503.5|90399.5|6
1640911190000|2021-12-31 00:39:50|90506.5|90402.5|90505.2|90401.2|90506.5|90402.5|90501.9|90397.9|31
1640911200000|2021-12-31 00:40:00|90504.4|90400.4|90503.6|90399.6|90506.3|90402.3|90503|90399|58
1640911210000|2021-12-31 00:40:10|90504|90400|90505|90401|90505.2|90401.2|90503.7|90399.7|8
1640911220000|2021-12-31 00:40:20|90504.9|90400.9|90502.2|90398.2|90505.2|90401.2|90502.2|90398.2|22
1640911230000|2021-12-31 00:40:30|90503.3|90399.3|90504.3|90400.3|90504.3|90400.3|90503.3|90399.3|6
1640911240000|2021-12-31 00:40:40|90505.9|90401.9|90505.9|90401.9|90505.9|90401.9|90505.6|90401.6|5
1640911250000|2021-12-31 00:40:50|90503.4|90399.4|90502.1|90398.1|90505|90401|90502.1|90398.1|9
1640911260000|2021-12-31 00:41:00|90503.1|90399.1|90502.5|90398.5|90504.4|90400.4|90501.6|90397.6|9
1640911270000|2021-12-31 00:41:10|90503.5|90399.5|90504.2|90400.2|90504.2|90400.2|90503.2|90399.2|7
1640911280000|2021-12-31 00:41:20|90505.5|90401.5|90505.4|90401.4|90505.5|90401.5|90504.3|90400.3|17
1640911290000|2021-12-31 00:41:30|90505.3|90401.3|90501.5|90397.5|90506|90402|90501.5|90397.5|13
1640911300000|2021-12-31 00:41:40|90502.4|90398.4|90505|90401|90506|90402|90502.4|90398.4|8
1640911310000|2021-12-31 00:41:50|90505.1|90401.1|90505.2|90401.2|90505.2|90401.2|90505.1|90401.1|2
1640911320000|2021-12-31 00:42:00|90505.1|90401.1|90501.6|90397.6|90505.6|90401.6|90501.6|90397.6|7
1640911330000|2021-12-31 00:42:10|90500.9|90396.9|90499.8|90402.1|90500.9|90405.1|90498.6|90396.9|6
1640911340000|2021-12-31 00:42:20|90494.9|90413|90500.9|90396.9|90506.3|90413.6|90494.8|90396.9|13
1640911350000|2021-12-31 00:42:30|90503.7|90399.7|90504.7|90400.7|90504.9|90400.9|90503.7|90399.7|6
1640911360000|2021-12-31 00:42:40|90504.8|90400.8|90504|90400|90504.8|90400.8|90503.2|90399.2|15
1640911370000|2021-12-31 00:42:50|90504.4|90400.4|90502.7|90398.7|90505.7|90401.7|90502.7|90398.7|7
1640911380000|2021-12-31 00:43:00|90503.2|90399.2|90503.7|90399.7|90504.1|90400.1|90503.2|90399.2|8
1640911390000|2021-12-31 00:43:10|90504.7|90400.7|90505.4|90401.4|90505.4|90401.4|90504.7|90400.7|7
1640911400000|2021-12-31 00:43:20|90505.1|90401.1|90501.7|90397.7|90505.3|90401.3|90501.7|90397.7|5
1640911410000|2021-12-31 00:43:30|90503|90399|90503.6|90399.6|90504|90400|90502.9|90398.9|8
1640911420000|2021-12-31 00:43:40|90504.5|90400.5|90504.8|90400.8|90505.4|90401.4|90504.4|90400.4|7
1640911430000|2021-12-31 00:43:50|90505.1|90401.1|90503.1|90399.1|90505.2|90401.2|90503.1|90399.1|7
1640911440000|2021-12-31 00:44:00|90503.7|90399.7|90504.1|90400.1|90506|90402|90503|90399|31
1640911450000|2021-12-31 00:44:10|90506.2|90402.2|90506.4|90402.4|90506.4|90405.9|90503|90402|6
1640911460000|2021-12-31 00:44:20|90506.3|90402.3|90504.6|90400.6|90506.3|90402.3|90501.8|90397.8|4
1640911470000|2021-12-31 00:44:30|90503.5|90399.5|90504.8|90400.8|90504.8|90400.8|90502.8|90398.8|7
1640911480000|2021-12-31 00:44:40|90504.2|90400.2|90506.2|90402.2|90506.3|90402.3|90504.2|90400.2|6
1640911490000|2021-12-31 00:44:50|90505.8|90401.8|90502.3|90398.3|90505.8|90401.8|90501.5|90397.5|3
1640911500000|2021-12-31 00:45:00|90503.4|90399.4|90507.8|90403.8|90507.8|90403.8|90503.4|90399.4|7
1640911510000|2021-12-31 00:45:10|90507.4|90403.4|90504.6|90400.6|90507.4|90403.4|90501.7|90397.7|6
1640911520000|2021-12-31 00:45:20|90504.1|90400.1|90504.4|90400.4|90504.4|90400.4|90502.7|90398.7|5
1640911530000|2021-12-31 00:45:30|90504.3|90400.3|90504.7|90400.7|90505.8|90401.8|90502|90398|30
1640911540000|2021-12-31 00:45:40|90503.9|90399.9|90503|90399|90503.9|90399.9|90502.8|90398.8|11
1640911550000|2021-12-31 00:45:50|90503.1|90399.1|90503.4|90399.4|90503.4|90399.4|90500.6|90396.6|20
1640911560000|2021-12-31 00:46:00|90502.9|90398.9|90505.3|90401.3|90506.7|90402.7|90502.3|90398.3|26
1640911570000|2021-12-31 00:46:10|90505.8|90401.8|90503.6|90399.6|90507.7|90403.7|90502.4|90398.4|63
1640911580000|2021-12-31 00:46:20|90502.3|90398.3|90500.3|90396.3|90504.7|90400.7|90499.1|90395.1|18
1640911590000|2021-12-31 00:46:30|90500.1|90396.1|90490.8|90386.8|90500.4|90396.4|90490.6|90386.6|27
1640911600000|2021-12-31 00:46:40|90491.6|90387.6|90475.5|90371.5|90492.6|90388.6|90467|90368.7|28
1640911610000|2021-12-31 00:46:50|90476.5|90372.5|90457.6|90362.9|90476.5|90372.5|90457.6|90358.1|25
1640911620000|2021-12-31 00:47:00|90463|90359|90458.7|90354.7|90463.6|90364|90454.9|90354.7|25
1640911630000|2021-12-31 00:47:10|90457.8|90353.8|90454.2|90362.7|90463.2|90366.2|90453.2|90353.8|25
1640911640000|2021-12-31 00:47:20|90454.1|90362.6|90479.3|90390.2|90491|90390.2|90454.1|90353.7|25
1640911650000|2021-12-31 00:47:30|90475.5|90390|90463.7|90375|90475.5|90390|90462.2|90367.1|31
1640911660000|2021-12-31 00:47:40|90465|90374.3|90485.9|90381.9|90487.7|90383.7|90465|90368.1|14
1640911670000|2021-12-31 00:47:50|90484.7|90380.7|90510.9|90426.8|90510.9|90426.8|90474.1|90380|32
1640911680000|2021-12-31 00:48:00|90521.7|90417.7|90529.9|90425.9|90530.6|90439.5|90514.1|90414.2|33
1640911690000|2021-12-31 00:48:10|90530.8|90426.8|90534.6|90437.2|90536.8|90449.2|90525.5|90426.7|40
1640911700000|2021-12-31 00:48:20|90531.3|90439.6|90534.7|90437|90536.7|90447.8|90527|90431.9|34
1640911710000|2021-12-31 00:48:30|90530.8|90441.6|90490.7|90440.7|90534.9|90450.6|90490.7|90403.9|39
1640911720000|2021-12-31 00:48:40|90490.9|90440.9|90492.2|90407.7|90517.9|90440.9|90488.4|90404.8|40
1640911730000|2021-12-31 00:48:50|90491.8|90407.4|90468.3|90385.9|90492.7|90407.8|90453.4|90379.9|31
1640911740000|2021-12-31 00:49:00|90468.2|90386|90491.4|90405.2|90499.7|90410.3|90453.7|90381|25
1640911750000|2021-12-31 00:49:10|90493.4|90404.5|90495.8|90391.8|90501.1|90404.5|90493.4|90391.8|26
1640911760000|2021-12-31 00:49:20|90496.5|90392.5|90495.6|90391.6|90497.7|90399.3|90495.3|90391.6|16
1640911770000|2021-12-31 00:49:30|90496|90392|90485.5|90381.5|90496.6|90392.6|90480.6|90376.6|18
1640911780000|2021-12-31 00:49:40|90489.1|90388|90488.8|90384.8|90489.3|90389.9|90478.8|90374.8|15
1640911790000|2021-12-31 00:49:50|90489|90385|90496.3|90392.3|90499.1|90395.1|90489|90385|13
1640911800000|2021-12-31 00:50:00|90495.1|90391.1|90491.6|90387.6|90497.1|90393.1|90491.5|90387.5|11
1640911810000|2021-12-31 00:50:10|90491.2|90387.2|90493.4|90389.4|90498.5|90394.5|90488.8|90384.8|19
1640911820000|2021-12-31 00:50:20|90493.7|90389.7|90492.9|90388.9|90494|90390|90492.2|90388.2|13
1640911830000|2021-12-31 00:50:30|90493|90389|90495|90391|90496.8|90392.8|90492.6|90388.6|12
1640911840000|2021-12-31 00:50:40|90494.7|90390.7|90493.3|90389.3|90494.7|90390.7|90493.2|90389.2|11
1640911850000|2021-12-31 00:50:50|90494.1|90390.1|90500|90396|90500.4|90396.4|90493.2|90389.2|13
1640911860000|2021-12-31 00:51:00|90499.8|90395.8|90496.8|90392.8|90499.8|90395.8|90496.4|90392.4|12
1640911870000|2021-12-31 00:51:10|90496.4|90392.4|90489.2|90385.2|90497|90393|90489.2|90385.2|12
1640911880000|2021-12-31 00:51:20|90488.9|90384.9|90489.1|90385.1|90489.5|90385.5|90488.6|90384.6|9
1640911890000|2021-12-31 00:51:30|90489.3|90385.3|90491.9|90387.9|90494.4|90390.4|90489.2|90385.2|13
1640911900000|2021-12-31 00:51:40|90493.5|90389.5|90488.9|90384.9|90493.5|90389.5|90488.6|90384.6|8
1640911910000|2021-12-31 00:51:50|90489.4|90385.4|90487.6|90383.6|90489.4|90385.4|90487.6|90383.6|8
1640911920000|2021-12-31 00:52:00|90488.1|90384.1|90492.6|90388.6|90496.2|90392.2|90487.8|90383.8|17
1640911930000|2021-12-31 00:52:10|90493.8|90389.8|90492.5|90388.5|90493.8|90389.8|90491.4|90387.4|15
1640911940000|2021-12-31 00:52:20|90492.2|90388.2|90490|90386|90492.7|90388.7|90490|90386|8
1640911950000|2021-12-31 00:52:30|90490.2|90386.2|90493.8|90389.8|90495.6|90391.6|90490.1|90386.1|9
1640911960000|2021-12-31 00:52:40|90489.9|90385.9|90490.2|90386.2|90490.6|90386.6|90489.9|90385.9|9
1640911970000|2021-12-31 00:52:50|90490.4|90386.4|90490.9|90386.9|90496.2|90392.2|90490.1|90386.1|11
1640911980000|2021-12-31 00:53:00|90490.8|90386.8|90491.1|90387.1|90491.7|90387.7|90490.8|90386.8|17
1640911990000|2021-12-31 00:53:10|90490.9|90386.9|90492.5|90388.5|90495.8|90391.8|90490.7|90386.7|24
1640912000000|2021-12-31 00:53:20|90492.2|90388.2|90492.3|90388.3|90492.6|90388.6|90491.9|90387.9|6
1640912010000|2021-12-31 00:53:30|90490.3|90386.3|90490.6|90386.6|90498.5|90394.5|90489.4|90386.3|10
1640912020000|2021-12-31 00:53:40|90490.7|90386.7|90488.6|90384.6|90490.7|90386.7|90488.6|90384.6|10
1640912030000|2021-12-31 00:53:50|90489.2|90385.2|90492|90389.5|90495.2|90395.8|90489.2|90385.2|15
1640912040000|2021-12-31 00:54:00|90491.8|90389.3|90493.6|90389.6|90493.6|90389.6|90491.8|90388.1|11
1640912050000|2021-12-31 00:54:10|90494.4|90390.4|90490|90386|90494.4|90390.4|90489.7|90385.7|14
1640912060000|2021-12-31 00:54:20|90495.6|90399.2|90494.3|90390.3|90496.8|90399.2|90493.9|90389.9|5
1640912070000|2021-12-31 00:54:30|90494.7|90390.7|90490.4|90386.4|90494.7|90390.7|90490.3|90386.3|9
1640912080000|2021-12-31 00:54:40|90490.8|90386.8|90491|90387|90498.5|90394.5|90490.3|90386.3|19
1640912090000|2021-12-31 00:54:50|90488.9|90388.4|90490.7|90386.7|90490.7|90389.1|90488|90386.4|7
1640912100000|2021-12-31 00:55:00|90490.8|90386.8|90495.5|90391.5|90497|90393|90490.3|90386.3|10
1640912110000|2021-12-31 00:55:10|90493.6|90389.6|90494.1|90390.1|90494.9|90390.9|90493.1|90389.1|8
1640912120000|2021-12-31 00:55:20|90493.7|90389.7|90490.6|90386.6|90494.1|90390.1|90486.4|90385.6|10
1640912130000|2021-12-31 00:55:30|90490.3|90386.3|90491.9|90387.9|90497.3|90395.9|90490.2|90386.2|9
1640912140000|2021-12-31 00:55:40|90493.1|90389.1|90486.5|90382.5|90493.8|90389.8|90486.1|90382.1|14
1640912150000|2021-12-31 00:55:50|90486.4|90382.4|90486.4|90382.4|90486.6|90382.6|90485.8|90381.8|12
1640912160000|2021-12-31 00:56:00|90486.3|90382.3|90487.5|90389.4|90494|90390|90486.3|90382.3|9
1640912170000|2021-12-31 00:56:10|90490.5|90386.5|90486.6|90382.6|90491.2|90387.2|90486.1|90382.6|11
1640912180000|2021-12-31 00:56:20|90496.6|90392.6|90489.4|90385.4|90496.6|90392.6|90489|90385|12
1640912190000|2021-12-31 00:56:30|90489.5|90385.5|90488.9|90384.9|90489.7|90385.7|90486.7|90382.7|7
1640912200000|2021-12-31 00:56:40|90489.2|90385.2|90492|90388|90497.7|90393.7|90489.2|90385.2|8
1640912210000|2021-12-31 00:56:50|90492.2|90388.2|90491.1|90387.1|90492.3|90388.3|90491.1|90387.1|7
1640912220000|2021-12-31 00:57:00|90491.3|90387.3|90489.1|90385.1|90491.8|90387.8|90489.1|90385.1|11
1640912230000|2021-12-31 00:57:10|90489|90385|90492.7|90388.7|90493.4|90395|90489|90385|6
1640912240000|2021-12-31 00:57:20|90490.2|90386.2|90487.9|90383.9|90491.1|90387.1|90486.9|90382.9|7
1640912250000|2021-12-31 00:57:30|90488.1|90384.1|90488.9|90384.9|90489.2|90385.2|90488.1|90384.1|6
1640912260000|2021-12-31 00:57:40|90488.6|90384.6|90493.3|90389.3|90497.8|90393.8|90488.6|90384.6|11
1640912270000|2021-12-31 00:57:50|90492.3|90388.3|90489.9|90385.9|90492.3|90388.3|90489.1|90385.1|7
1640912280000|2021-12-31 00:58:00|90489.6|90385.6|90489.2|90385.2|90489.6|90385.6|90489.2|90385.2|5
1640912290000|2021-12-31 00:58:10|90490|90386|90489.1|90385.1|90500.5|90396.5|90488.6|90384.6|12
1640912300000|2021-12-31 00:58:20|90489.2|90385.2|90488.3|90384.3|90489.2|90385.2|90487|90383|11
1640912310000|2021-12-31 00:58:30|90488|90384|90492|90388|90494.8|90390.8|90488|90384|11
1640912320000|2021-12-31 00:58:40|90500|90396|90494.1|90390.1|90500|90396|90493.7|90389.7|10
1640912330000|2021-12-31 00:58:50|90492.1|90388.1|90492.2|90388.2|90492.5|90399.1|90487.7|90384.8|9
1640912340000|2021-12-31 00:59:00|90492.1|90388.1|90493.9|90389.9|90498.3|90395.3|90490.8|90388.1|5
1640912350000|2021-12-31 00:59:10|90492.1|90388.1|90488.4|90384.4|90492.5|90389.3|90487.7|90383.7|12
1640912360000|2021-12-31 00:59:20|90488.3|90384.3|90489.1|90385.8|90503.8|90399.8|90488.3|90384.3|13
1640912370000|2021-12-31 00:59:30|90489.3|90385.7|90490|90386|90492.8|90388.8|90487.8|90385.6|18
1640912380000|2021-12-31 00:59:40|90490.6|90386.6|90487.7|90389|90493.5|90391.7|90487.6|90385.4|14
1640912390000|2021-12-31 00:59:50|90490.4|90389.8|90488|90384|90490.4|90389.8|90488|90384|10
1640912400000|2021-12-31 01:00:00|90488.1|90384.1|90484.1|90380.1|90495.4|90391.4|90484.1|90380.1|18
1640912410000|2021-12-31 01:00:10|90484.5|90380.5|90474.2|90370.2|90484.5|90380.5|90473.7|90369.7|38
1640912420000|2021-12-31 01:00:20|90474.1|90370.1|90475.3|90371.3|90475.3|90371.3|90473.6|90369.6|16
1640912430000|2021-12-31 01:00:30|90475.1|90371.1|90483.9|90379.9|90484.8|90380.8|90475.1|90371.1|27
1640912440000|2021-12-31 01:00:40|90484.6|90380.6|90489.2|90385.2|90489.9|90385.9|90483.6|90379.6|28
1640912450000|2021-12-31 01:00:50|90489.3|90385.3|90490.1|90386.1|90490.2|90386.2|90488.9|90384.9|18
1640912460000|2021-12-31 01:01:00|90490.2|90386.2|90495.8|90391.8|90498.2|90394.2|90490.2|90386.2|25
1640912470000|2021-12-31 01:01:10|90496|90392|90493.6|90389.6|90496|90392|90493.4|90389.4|21
1640912480000|2021-12-31 01:01:20|90492.2|90388.2|90495.5|90391.5|90496.1|90392.1|90491.2|90387.2|12
1640912490000|2021-12-31 01:01:30|90494.4|90390.4|90490.4|90386.4|90494.4|90390.4|90490.4|90386.4|19
1640912500000|2021-12-31 01:01:40|90490.5|90386.5|90491|90387|90491.5|90387.5|90489.8|90386.2|22
1640912510000|2021-12-31 01:01:50|90491.1|90387.1|90493.8|90389.8|90501.6|90398|90490.8|90387.1|8
1640912520000|2021-12-31 01:02:00|90495.8|90391.8|90496.6|90392.6|90498.2|90394.2|90493.4|90389.4|25
1640912530000|2021-12-31 01:02:10|90496.4|90392.4|90497|90393|90497.2|90393.2|90495.8|90391.8|23
1640912540000|2021-12-31 01:02:20|90497.4|90393.4|90499.2|90395.2|90500.5|90396.5|90496.3|90392.3|13
1640912550000|2021-12-31 01:02:30|90499.1|90395.1|90442.2|90341.2|90499.1|90395.1|90417.3|90329.2|53
1640912560000|2021-12-31 01:02:40|90442.3|90338.3|90444.4|90340.4|90444.9|90340.9|90441.4|90337.4|15
1640912570000|2021-12-31 01:02:50|90445.4|90341.4|90445.8|90341.8|90450.1|90346.1|90445.1|90341.1|11
1640912580000|2021-12-31 01:03:00|90445.9|90341.9|90445.3|90341.3|90446.6|90342.6|90444.3|90340.3|14
1640912590000|2021-12-31 01:03:10|90443.1|90339.1|90445.3|90341.3|90453.1|90349.1|90443.1|90339.1|7
1640912600000|2021-12-31 01:03:20|90445.6|90341.6|90443.4|90339.4|90447.1|90343.1|90443.2|90339.2|9
1640912610000|2021-12-31 01:03:30|90440.7|90336.7|90458.4|90354.4|90460.6|90356.6|90440.6|90336.6|19
1640912620000|2021-12-31 01:03:40|90454.5|90350.5|90452|90348|90455|90351|90450.9|90346.9|14
1640912630000|2021-12-31 01:03:50|90452.5|90348.5|90453.8|90349.8|90453.9|90349.9|90450.3|90346.3|10
1640912640000|2021-12-31 01:04:00|90452.9|90348.9|90450.3|90346.3|90454.4|90350.4|90450.3|90346.3|9
1640912650000|2021-12-31 01:04:10|90452|90348|90450.6|90346.6|90463.6|90359.6|90436|90337.1|40
1640912660000|2021-12-31 01:04:20|90450.2|90346.2|90455.3|90351.3|90460.3|90356.3|90434.8|90331.6|40
1640912670000|2021-12-31 01:04:30|90454.9|90353.1|90458.7|90354.7|90463.3|90364.4|90441.7|90337.7|33
1640912680000|2021-12-31 01:04:40|90458.9|90355.8|90467.1|90366.3|90468.2|90367.8|90458.9|90355.8|29
1640912690000|2021-12-31 01:04:50|90467.3|90365.5|90469.5|90365.5|90476.6|90372.6|90465|90361|25
1640912700000|2021-12-31 01:05:00|90468.6|90364.6|90467|90363|90477.9|90373.9|90466.6|90362.6|19
1640912710000|2021-12-31 01:05:10|90466.9|90362.9|90468.8|90364.8|90471.4|90367.4|90465.7|90361.7|19
1640912720000|2021-12-31 01:05:20|90468.5|90364.5|90464.2|90360.2|90468.8|90364.8|90464.2|90360.2|18
1640912730000|2021-12-31 01:05:30|90464.3|90360.3|90461.1|90357.1|90464.7|90360.7|90460.5|90356.5|13
1640912740000|2021-12-31 01:05:40|90461|90357|90459.3|90355.3|90461.1|90357.1|90459.3|90355.3|6
1640912750000|2021-12-31 01:05:50|90459.7|90355.7|90463.7|90359.7|90468.6|90364.6|90459.3|90355.3|15
1640912760000|2021-12-31 01:06:00|90456.5|90352.5|90462|90358|90466.1|90362.1|90456.2|90352.2|17
1640912770000|2021-12-31 01:06:10|90461.7|90357.7|90459|90355|90467|90363|90458.7|90354.7|7
1640912780000|2021-12-31 01:06:20|90457.1|90353.1|90465.3|90361.3|90472.5|90368.5|90457.1|90353.1|14
1640912790000|2021-12-31 01:06:30|90455.5|90351.5|90464.6|90360.6|90464.6|90360.6|90455.5|90351.5|11
1640912800000|2021-12-31 01:06:40|90460.8|90356.8|90471.7|90367.7|90472.2|90368.2|90460.8|90356.8|11
1640912810000|2021-12-31 01:06:50|90471.5|90367.5|90470.4|90366.4|90477.1|90373.1|90469.8|90365.8|11
1640912820000|2021-12-31 01:07:00|90471.2|90367.2|90474|90370|90477.1|90373.1|90471.1|90367.1|10
1640912830000|2021-12-31 01:07:10|90471.7|90367.7|90471.4|90367.4|90471.8|90367.8|90469|90365|8
1640912840000|2021-12-31 01:07:20|90472|90368|90473.6|90369.6|90477.3|90373.3|90471.7|90367.7|9
1640912850000|2021-12-31 01:07:30|90473.5|90369.5|90473.4|90369.4|90474.7|90370.7|90473.2|90369.2|5
1640912860000|2021-12-31 01:07:40|90479.9|90375.9|90474.6|90370.6|90479.9|90375.9|90471.6|90367.6|12
1640912870000|2021-12-31 01:07:50|90474.2|90370.2|90477.8|90373.8|90486.6|90382.6|90474.2|90370.2|11
1640912880000|2021-12-31 01:08:00|90478|90374|90474.4|90370.4|90478.8|90374.8|90474|90370|12
1640912890000|2021-12-31 01:08:10|90475|90371|90474.1|90370.1|90475.1|90371.1|90474.1|90370.1|8
1640912900000|2021-12-31 01:08:20|90483.9|90379.9|90478.3|90374.3|90483.9|90379.9|90478.3|90374.3|5
1640912910000|2021-12-31 01:08:30|90478.4|90374.4|90477.3|90373.3|90478.4|90374.4|90476.7|90372.7|5
1640912920000|2021-12-31 01:08:40|90478.2|90374.2|90470|90373.9|90483.7|90379.7|90470|90368.4|10
1640912930000|2021-12-31 01:08:50|90469.9|90373.8|90473.3|90369.3|90473.8|90373.8|90469.9|90369|6
1640912940000|2021-12-31 01:09:00|90473.7|90369.7|90477.1|90373.1|90486|90382|90473.7|90369.7|7
1640912950000|2021-12-31 01:09:10|90476.5|90372.5|90469.2|90365.2|90476.5|90372.5|90469.2|90365.2|14
1640912960000|2021-12-31 01:09:20|90469.3|90365.3|90475.7|90371.7|90477.9|90373.9|90469.3|90365.3|6
1640912970000|2021-12-31 01:09:30|90473.9|90369.9|90483.6|90379.6|90486.6|90382.6|90471.1|90367.1|30
1640912980000|2021-12-31 01:09:40|90482.9|90378.9|90486.1|90382.1|90487.6|90383.6|90477.9|90373.9|20
1640912990000|2021-12-31 01:09:50|90486.3|90382.3|90484.6|90380.6|90492.2|90388.2|90482.7|90378.7|10
1640913000000|2021-12-31 01:10:00|90485|90381|90489.3|90385.3|90490.3|90386.3|90484.1|90380.1|10
1640913010000|2021-12-31 01:10:10|90486.9|90382.9|90481.1|90377.1|90489.9|90385.9|90481.1|90377.1|21
1640913020000|2021-12-31 01:10:20|90480.7|90376.7|90484.8|90380.8|90495.8|90391.8|90480.7|90376.7|15
1640913030000|2021-12-31 01:10:30|90484.7|90380.7|90492|90388|90495.6|90391.6|90484.7|90380.7|9
1640913040000|2021-12-31 01:10:40|90490.8|90386.8|90481.1|90377.1|90492|90388|90480.9|90376.9|18
1640913050000|2021-12-31 01:10:50|90481.4|90377.4|90485|90381|90491|90387|90481.4|90377.4|7
1640913060000|2021-12-31 01:11:00|90485.3|90381.3|90484.9|90380.9|90487.7|90383.7|90483|90379|19
1640913070000|2021-12-31 01:11:10|90484.4|90380.4|90482.7|90378.7|90485.7|90381.7|90473.9|90369.9|39
1640913080000|2021-12-31 01:11:20|90481.9|90377.9|90479.7|90375.7|90482.1|90378.1|90479.3|90375.3|19
1640913090000|2021-12-31 01:11:30|90479.5|90375.5|90484.3|90380.3|90484.3|90380.3|90479.5|90375.5|6
1640913100000|2021-12-31 01:11:40|90483.2|90379.2|90482.5|90378.5|90483.2|90379.2|90480.1|90376.1|7
1640913110000|2021-12-31 01:11:50|90481.4|90377.4|90485.5|90381.5|90485.5|90381.5|90480.4|90376.4|4
1640913120000|2021-12-31 01:12:00|90484.7|90380.7|90479.6|90375.6|90486.2|90382.2|90478.7|90374.7|10
1640913130000|2021-12-31 01:12:10|90479.1|90375.1|90489.1|90385.1|90491.4|90387.4|90475.5|90371.5|8
1640913140000|2021-12-31 01:12:20|90488.1|90384.1|90480|90376|90488.1|90384.1|90480|90376|9
1640913150000|2021-12-31 01:12:30|90481|90377|90477.8|90373.8|90482.4|90378.4|90477.8|90373.8|12
1640913160000|2021-12-31 01:12:40|90479.2|90375.2|90477.8|90373.8|90479.2|90375.2|90477.4|90373.4|18
1640913170000|2021-12-31 01:12:50|90477.9|90373.9|90480.2|90376.2|90482.9|90378.9|90477.6|90373.6|42
1640913180000|2021-12-31 01:13:00|90479.8|90375.8|90481.9|90377.9|90483.2|90379.2|90475.7|90371.7|29
1640913190000|2021-12-31 01:13:10|90481.5|90377.5|90482.3|90378.3|90483.2|90379.2|90481.4|90377.4|12
1640913200000|2021-12-31 01:13:20|90481.9|90377.9|90484.4|90380.4|90488.3|90384.3|90481.8|90377.8|14
1640913210000|2021-12-31 01:13:30|90485.2|90381.2|90481.1|90377.1|90485.2|90381.2|90480.5|90376.5|11
1640913220000|2021-12-31 01:13:40|90481|90377|90486.4|90382.4|90487.1|90383.1|90480.4|90376.4|15
1640913230000|2021-12-31 01:13:50|90487.2|90383.2|90483.1|90379.1|90487.2|90383.2|90482.5|90378.5|4
1640913240000|2021-12-31 01:14:00|90484.8|90380.8|90483.6|90379.6|90484.8|90380.8|90483.3|90379.3|13
1640913250000|2021-12-31 01:14:10|90483.4|90379.4|90495.5|90391.5|90496.2|90392.2|90483.4|90379.4|24
1640913260000|2021-12-31 01:14:20|90495.8|90391.8|90497|90393|90497|90393|90488.8|90384.8|17
1640913270000|2021-12-31 01:14:30|90496.2|90392.2|90494|90390|90499.7|90395.7|90494|90390|16
1640913280000|2021-12-31 01:14:40|90495.2|90391.2|90487.9|90383.9|90495.2|90391.2|90487.9|90383.9|14
1640913290000|2021-12-31 01:14:50|90488.9|90384.9|90498.5|90394.5|90504.7|90400.7|90488.9|90384.9|15
1640913300000|2021-12-31 01:15:00|90497|90393|90488.6|90384.6|90497|90393|90488.6|90384.6|27
1640913310000|2021-12-31 01:15:10|90488|90384|90486.2|90382.2|90488|90384|90486.2|90382.2|19
1640913320000|2021-12-31 01:15:20|90486.5|90382.5|90493.5|90389.5|90496.7|90392.7|90486.3|90382.3|10
1640913330000|2021-12-31 01:15:30|90495|90391|90491.3|90387.3|90495|90391|90490.7|90386.7|6
1640913340000|2021-12-31 01:15:40|90492|90388|90491.8|90387.8|90500.1|90396.1|90483.9|90379.9|17
1640913350000|2021-12-31 01:15:50|90491|90387|90490.2|90386.2|90496.8|90392.8|90487.4|90383.4|13
1640913360000|2021-12-31 01:16:00|90489.8|90385.8|90492.4|90388.4|90496.5|90392.5|90485.7|90381.7|18
1640913370000|2021-12-31 01:16:10|90492.6|90388.6|90488.1|90384.1|90493.6|90389.6|90488.1|90384.1|15
1640913380000|2021-12-31 01:16:20|90488.6|90384.6|90488.8|90384.8|90488.8|90384.8|90487.4|90383.4|9
1640913390000|2021-12-31 01:16:30|90495.6|90391.6|90494.3|90390.3|90497|90393|90492.5|90388.5|10
1640913400000|2021-12-31 01:16:40|90493.2|90389.2|90485.1|90381.1|90493.2|90389.2|90485.1|90381.1|20
1640913410000|2021-12-31 01:16:50|90490|90386|90484.2|90380.2|90491|90387|90482.8|90378.8|22
1640913420000|2021-12-31 01:17:00|90483.9|90379.9|90489.6|90385.6|90495.6|90391.6|90481.8|90377.8|13
1640913430000|2021-12-31 01:17:10|90487.4|90383.4|90487.2|90383.2|90488.4|90384.4|90485.6|90381.6|11
1640913440000|2021-12-31 01:17:20|90487.4|90383.4|90490.1|90386.1|90492.2|90388.2|90483.7|90379.7|12
1640913450000|2021-12-31 01:17:30|90490.8|90386.8|90482.3|90378.3|90490.8|90386.8|90481.9|90377.9|14
1640913460000|2021-12-31 01:17:40|90481.5|90377.5|90482.2|90378.2|90482.8|90378.8|90481.3|90377.3|15
1640913470000|2021-12-31 01:17:50|90481.9|90377.9|90484.9|90380.9|90497.1|90393.1|90481.4|90377.4|13
1640913480000|2021-12-31 01:18:00|90485.9|90381.9|90485.7|90381.7|90486.6|90382.6|90484.9|90380.9|9
1640913490000|2021-12-31 01:18:10|90485.9|90381.9|90488.5|90384.5|90493.4|90389.4|90485.9|90381.9|8
1640913500000|2021-12-31 01:18:20|90486.8|90382.8|90486.2|90382.2|90486.8|90382.8|90485.3|90381.3|4
1640913510000|2021-12-31 01:18:30|90483.4|90379.4|90483.5|90379.5|90497|90393|90481.5|90377.5|17
1640913520000|2021-12-31 01:18:40|90483.3|90379.3|90476|90372|90494.1|90390.1|90476|90372|37
1640913530000|2021-12-31 01:18:50|90476.6|90372.6|90479.1|90375.1|90484.4|90380.4|90476|90372|27
1640913540000|2021-12-31 01:19:00|90479.2|90375.2|90477.9|90373.9|90479.7|90375.7|90477.9|90373.9|11
1640913550000|2021-12-31 01:19:10|90477.8|90373.8|90476.8|90372.8|90477.9|90373.9|90476.6|90372.6|8
1640913560000|2021-12-31 01:19:20|90477|90373|90473.1|90369.1|90484.5|90380.5|90473.1|90369.1|18
1640913570000|2021-12-31 01:19:30|90472.9|90368.9|90483.9|90379.9|90484.1|90380.1|90472.7|90368.7|10
1640913580000|2021-12-31 01:19:40|90483.2|90379.2|90483|90379|90483.4|90379.4|90482.6|90378.6|10
1640913590000|2021-12-31 01:19:50|90483.2|90379.2|90483|90379|90483.3|90379.3|90482.8|90378.8|9
1640913600000|2021-12-31 01:20:00|90482.1|90378.1|90482.5|90378.5|90482.9|90378.9|90482.1|90378.1|5
1640913610000|2021-12-31 01:20:10|90482.6|90378.6|90483.6|90379.6|90483.6|90379.6|90482.2|90378.2|8
1640913620000|2021-12-31 01:20:20|90483.5|90379.5|90481.6|90377.6|90483.5|90379.5|90480.5|90376.5|5
1640913630000|2021-12-31 01:20:30|90481.2|90377.2|90481.3|90377.3|90482.1|90378.1|90480.8|90376.8|5
1640913640000|2021-12-31 01:20:40|90480.9|90376.9|90481.5|90377.5|90481.5|90377.5|90480.5|90376.5|5
1640913650000|2021-12-31 01:20:50|90482.6|90378.6|90482.3|90378.3|90482.9|90378.9|90482.3|90378.3|13
1640913660000|2021-12-31 01:21:00|90482.6|90378.6|90483|90379|90483.6|90379.6|90482.1|90378.1|6
1640913670000|2021-12-31 01:21:10|90482.3|90378.3|90485.5|90381.5|90486.3|90382.3|90481.5|90377.5|9
1640913680000|2021-12-31 01:21:20|90483.6|90379.6|90482.7|90378.7|90483.6|90379.6|90482.7|90378.7|3
1640913690000|2021-12-31 01:21:30|90483.9|90379.9|90482.9|90378.9|90483.9|90379.9|90482.9|90378.9|4
1640913700000|2021-12-31 01:21:40|90485.8|90381.8|90481.9|90377.9|90485.8|90381.8|90481.3|90377.3|18
1640913710000|2021-12-31 01:21:50|90482.3|90378.3|90481.4|90377.4|90482.9|90378.9|90480.9|90377.3|22
1640913720000|2021-12-31 01:22:00|90482.2|90378.2|90479.6|90375.6|90482.7|90378.7|90477|90373|29
1640913730000|2021-12-31 01:22:10|90479.5|90375.5|90479.2|90375.2|90480.1|90376.1|90477.8|90373.8|13
1640913740000|2021-12-31 01:22:20|90478.9|90374.9|90480.6|90376.6|90482.8|90378.8|90478.9|90374.9|14
1640913750000|2021-12-31 01:22:30|90480.2|90376.2|90481|90377|90481|90377|90479.9|90375.9|10
1640913760000|2021-12-31 01:22:40|90480.7|90376.7|90480.1|90376.1|90481.3|90377.3|90479.6|90375.6|26
1640913770000|2021-12-31 01:22:50|90480.2|90376.2|90481.2|90377.2|90482.5|90378.5|90480.2|90376.2|9
1640913780000|2021-12-31 01:23:00|90481.8|90377.8|90480.4|90376.4|90481.8|90377.8|90479.9|90375.9|12
1640913790000|2021-12-31 01:23:10|90478.9|90374.9|90479.8|90375.8|90479.9|90375.9|90478.9|90374.9|11
1640913800000|2021-12-31 01:23:20|90482.9|90378.9|90481.4|90377.4|90482.9|90378.9|90480.7|90376.7|15
1640913810000|2021-12-31 01:23:30|90481.6|90377.6|90481.3|90377.3|90481.6|90377.6|90480.9|90376.9|11
1640913820000|2021-12-31 01:23:40|90480.2|90376.2|90480.1|90376.1|90482.4|90379.9|90476.5|90375.9|17
1640913830000|2021-12-31 01:23:50|90480.2|90376.2|90481.9|90377.9|90484.5|90388.9|90471.7|90376.1|35
1640913840000|2021-12-31 01:24:00|90480.8|90379|90481.6|90377.6|90482.6|90385.7|90475.4|90376.8|26
1640913850000|2021-12-31 01:24:10|90481.1|90377.1|90481.6|90377.6|90481.8|90377.8|90480.9|90376.9|11
1640913860000|2021-12-31 01:24:20|90481.9|90377.9|90482.1|90378.1|90482.1|90378.1|90481.7|90377.7|5
1640913870000|2021-12-31 01:24:30|90481.7|90377.7|90482.4|90378.4|90482.5|90378.5|90480.5|90376.5|7
1640913880000|2021-12-31 01:24:40|90482.7|90378.7|90492|90388|90493.3|90393.6|90477|90376.5|42
1640913890000|2021-12-31 01:24:50|90491.9|90387.9|90490.5|90386.5|90492.2|90388.2|90490.5|90386.5|15
1640913900000|2021-12-31 01:25:00|90491.5|90387.5|90492|90388|90492|90388|90491.5|90387.5|7
1640913910000|2021-12-31 01:25:10|90491.6|90387.6|90490.4|90386.4|90491.8|90387.8|90490.4|90386.4|9
1640913920000|2021-12-31 01:25:20|90490.5|90386.5|90489.9|90385.9|90490.5|90394.9|90482.6|90385.4|10
1640913930000|2021-12-31 01:25:30|90488.2|90388.1|90490.7|90386.7|90490.8|90389.7|90486|90385.6|16
1640913940000|2021-12-31 01:25:40|90490.9|90386.9|90488.5|90384.5|90490.9|90390.3|90487.6|90384.5|11
1640913950000|2021-12-31 01:25:50|90488.6|90384.6|90489.7|90385.7|90490.3|90386.3|90488.5|90384.5|7
1640913960000|2021-12-31 01:26:00|90490.4|90386.4|90490.1|90386.1|90490.4|90386.4|90490.1|90386.1|4
1640913970000|2021-12-31 01:26:10|90490.3|90386.3|90490.4|90386.4|90490.9|90386.9|90489.6|90385.6|10
1640913980000|2021-12-31 01:26:20|90490.5|90386.5|90489.9|90385.9|90490.5|90386.5|90489.9|90385.9|3
1640913990000|2021-12-31 01:26:30|90489.5|90385.5|90488.6|90384.6|90489.5|90385.5|90487.7|90383.7|4
1640914000000|2021-12-31 01:26:40|90488.1|90384.1|90491.6|90387.6|90491.6|90387.6|90487.9|90383.9|4
1640914010000|2021-12-31 01:26:50|90484.6|90393.5|90490.3|90386.3|90493.7|90393.5|90484.6|90386.3|5
1640914020000|2021-12-31 01:27:00|90490.9|90386.9|90497.4|90393.4|90500.7|90396.7|90490.9|90386.9|30
1640914030000|2021-12-31 01:27:10|90497.3|90393.3|90495.9|90391.9|90497.5|90393.5|90495.5|90391.5|24
1640914040000|2021-12-31 01:27:20|90496.1|90392.1|90497|90393|90497.7|90393.7|90495.7|90391.7|13
1640914050000|2021-12-31 01:27:30|90497.1|90393.1|90495.1|90391.1|90497.2|90393.2|90495.1|90391.1|5
1640914060000|2021-12-31 01:27:40|90494.9|90390.9|90497.5|90393.5|90499.5|90395.5|90494.9|90390.9|7
1640914070000|2021-12-31 01:27:50|90497.4|90393.4|90495.1|90391.1|90497.6|90393.6|90495.1|90391.1|7
1640914080000|2021-12-31 01:28:00|90495.7|90391.7|90495.6|90391.6|90495.7|90397.7|90489.8|90390.9|12
1640914090000|2021-12-31 01:28:10|90495.5|90391.5|90496.6|90392.6|90497.8|90393.8|90495.5|90391.5|21
1640914100000|2021-12-31 01:28:20|90496.4|90392.4|90496.5|90392.5|90496.7|90392.7|90496.4|90392.4|4
1640914110000|2021-12-31 01:28:30|90495.5|90391.5|90497.8|90393.8|90499.4|90395.4|90495.2|90391.2|8
1640914120000|2021-12-31 01:28:40|90496.9|90392.9|90497.2|90393.2|90497.4|90393.4|90496.9|90392.9|6
1640914130000|2021-12-31 01:28:50|90494.6|90390.6|90496.2|90392.2|90497.1|90393.1|90494.6|90390.6|3
1640914140000|2021-12-31 01:29:00|90496|90392|90495.2|90391.2|90496.5|90392.5|90495.2|90391.2|5
1640914150000|2021-12-31 01:29:10|90495.1|90391.1|90495.1|90391.1|90495.5|90391.5|90494.6|90390.6|11
1640914160000|2021-12-31 01:29:20|90499.4|90395.4|90496.7|90392.7|90499.4|90395.4|90496.4|90392.4|4
1640914170000|2021-12-31 01:29:30|90496.4|90392.4|90497|90393|90497.7|90393.7|90496.4|90392.4|4
1640914180000|2021-12-31 01:29:40|90497.5|90393.5|90492.6|90388.6|90499.7|90395.7|90491.8|90387.8|8
1640914190000|2021-12-31 01:29:50|90495.8|90391.8|90493.4|90389.4|90495.8|90391.8|90493.3|90389.3|15
1640914200000|2021-12-31 01:30:00|90493.2|90389.2|90493|90389|90497.9|90393.9|90492.9|90388.9|23
1640914210000|2021-12-31 01:30:10|90493.1|90389.1|90493|90389|90493.3|90389.3|90492.8|90388.8|8
1640914220000|2021-12-31 01:30:20|90493.2|90389.2|90492.4|90388.4|90493.2|90389.2|90491.9|90387.9|7
1640914230000|2021-12-31 01:30:30|90495.8|90391.8|90492.9|90388.9|90495.8|90391.8|90492.9|90388.9|6
1640914240000|2021-12-31 01:30:40|90493.8|90389.8|90491|90387|90493.8|90389.8|90489.8|90385.8|14
1640914250000|2021-12-31 01:30:50|90490.6|90386.6|90492.5|90388.5|90495.2|90391.2|90490.5|90386.5|16
1640914260000|2021-12-31 01:31:00|90492.2|90388.2|90491.6|90387.6|90492.5|90388.5|90491.6|90387.6|14
1640914270000|2021-12-31 01:31:10|90491.8|90387.8|90491.2|90387.2|90493.9|90389.9|90491.2|90387.2|19
1640914280000|2021-12-31 01:31:20|90491.1|90387.1|90491|90387|90491.5|90387.5|90490.4|90386.4|14
1640914290000|2021-12-31 01:31:30|90490.4|90386.4|90490.3|90386.3|90491.7|90387.7|90488.5|90384.5|11
1640914300000|2021-12-31 01:31:40|90490.8|90386.8|90492.2|90388.2|90493.3|90389.3|90490.3|90386.3|8
1640914310000|2021-12-31 01:31:50|90492.6|90388.6|90492|90388|90492.6|90388.6|90491.5|90387.5|12
1640914320000|2021-12-31 01:32:00|90492.3|90388.3|90491.3|90387.3|90492.5|90388.5|90491.3|90387.3|7
1640914330000|2021-12-31 01:32:10|90491.2|90387.2|90492.2|90388.2|90495.9|90391.9|90491.1|90387.1|10
1640914340000|2021-12-31 01:32:20|90492|90388|90492.6|90388.6|90493.3|90389.3|90492|90388|22
1640914350000|2021-12-31 01:32:30|90492.7|90388.7|90492.8|90388.8|90494|90390|90490.6|90386.6|8
1640914360000|2021-12-31 01:32:40|90492.1|90388.1|90492.7|90388.7|90493.4|90389.4|90492|90388|6
1640914370000|2021-12-31 01:32:50|90492.3|90388.3|90491.4|90387.4|90494.2|90390.2|90491.2|90387.2|9
1640914380000|2021-12-31 01:33:00|90491.6|90387.6|90491.9|90387.9|90495.2|90391.2|90491.5|90387.5|17
1640914390000|2021-12-31 01:33:10|90492.1|90388.1|90490.7|90386.7|90492.1|90388.1|90490.2|90386.2|6
1640914400000|2021-12-31 01:33:20|90490.5|90386.5|90488.4|90384.4|90490.6|90386.6|90488.4|90384.4|8
1640914410000|2021-12-31 01:33:30|90489.8|90385.8|90491.2|90387.2|90493.6|90389.6|90489.5|90385.5|10
1640914420000|2021-12-31 01:33:40|90491.4|90387.4|90491.6|90387.6|90492.1|90388.1|90491.1|90387.4|7
1640914430000|2021-12-31 01:33:50|90491.8|90387.8|90493|90389|90493.8|90389.8|90491.5|90387.5|6
1640914440000|2021-12-31 01:34:00|90492.5|90388.5|90491.5|90387.5|90493.5|90389.5|90491.5|90387.5|6
1640914450000|2021-12-31 01:34:10|90491.6|90387.6|90492.5|90388.5|90493|90392.6|90487.1|90387.5|13
1640914460000|2021-12-31 01:34:20|90492.6|90388.6|90493.5|90389.5|90495.4|90391.4|90492.6|90388.6|12
1640914470000|2021-12-31 01:34:30|90492.9|90388.9|90494.7|90390.7|90495.4|90391.4|90492.9|90388.9|6
1640914480000|2021-12-31 01:34:40|90495.8|90391.8|90495.9|90391.9|90496.1|90392.1|90494.8|90390.8|26
1640914490000|2021-12-31 01:34:50|90496|90392|90495.9|90391.9|90496.1|90392.1|90495.1|90391.1|21
1640914500000|2021-12-31 01:35:00|90496.1|90392.1|90494.5|90390.5|90498.2|90394.2|90494.1|90390.1|12
1640914510000|2021-12-31 01:35:10|90496.3|90392.3|90492.7|90388.7|90498.9|90394.9|90492.7|90388.7|21
1640914520000|2021-12-31 01:35:20|90492.9|90388.9|90493.6|90389.6|90494.1|90390.1|90492.9|90388.9|6
1640914530000|2021-12-31 01:35:30|90493.2|90389.2|90497.3|90393.3|90497.3|90393.3|90493.1|90389.1|3
1640914540000|2021-12-31 01:35:40|90496.5|90392.5|90495.5|90391.5|90496.5|90392.5|90495.1|90391.1|5
1640914550000|2021-12-31 01:35:50|90494.2|90390.2|90495.1|90391.1|90495.1|90391.1|90493.9|90389.9|3
1640914560000|2021-12-31 01:36:00|90494.4|90390.4|90497.1|90393.1|90497.8|90393.8|90493.8|90389.8|12
1640914570000|2021-12-31 01:36:10|90496.7|90392.7|90493.1|90389.1|90496.7|90392.7|90493.1|90389.1|7
1640914580000|2021-12-31 01:36:20|90494.1|90390.1|90495.1|90391.1|90496.4|90392.4|90493.2|90389.2|6
1640914590000|2021-12-31 01:36:30|90494.9|90390.9|90494.4|90390.4|90494.9|90390.9|90494.4|90390.4|2
1640914600000|2021-12-31 01:36:40|90503.7|90399.7|90493.3|90389.3|90509.5|90405.5|90492.2|90388.2|12
1640914610000|2021-12-31 01:36:50|90493.8|90389.8|90491.8|90387.8|90493.9|90389.9|90491.7|90387.7|13
1640914620000|2021-12-31 01:37:00|90492.7|90388.7|90492.8|90388.8|90495.5|90391.5|90491.5|90387.5|8
1640914630000|2021-12-31 01:37:10|90492.6|90388.6|90492|90388|90492.7|90388.7|90491.4|90387.4|7
1640914640000|2021-12-31 01:37:20|90492.1|90388.1|90493.6|90389.6|90494.4|90390.4|90491.8|90387.8|8
1640914650000|2021-12-31 01:37:30|90493.7|90389.7|90492.5|90388.5|90493.7|90389.7|90492.2|90388.2|10
1640914660000|2021-12-31 01:37:40|90491.8|90387.8|90491.8|90387.8|90492.5|90388.5|90491.7|90387.7|12
1640914670000|2021-12-31 01:37:50|90491|90387|90492.1|90388.1|90494.3|90390.3|90491|90387|16
1640914680000|2021-12-31 01:38:00|90492.5|90388.5|90493.4|90389.4|90495.8|90391.8|90492.5|90388.5|23
1640914690000|2021-12-31 01:38:10|90493.6|90389.6|90492.8|90388.8|90493.7|90389.7|90492.8|90388.8|15
1640914700000|2021-12-31 01:38:20|90493.1|90389.1|90496.9|90392.9|90496.9|90392.9|90493.1|90389.1|11
1640914710000|2021-12-31 01:38:30|90496.5|90392.5|90496.8|90392.8|90499.4|90395.4|90496.3|90392.3|13
1640914720000|2021-12-31 01:38:40|90496.4|90392.4|90496|90392|90496.8|90392.8|90496|90392|4
1640914730000|2021-12-31 01:38:50|90496.9|90392.9|90495.9|90391.9|90498.8|90394.8|90495.9|90391.9|7
1640914740000|2021-12-31 01:39:00|90493.9|90389.9|90498.7|90394.7|90501|90397|90493.9|90389.9|18
1640914750000|2021-12-31 01:39:10|90498.9|90394.9|90498.5|90394.5|90499.2|90395.2|90498.5|90394.5|7
1640914760000|2021-12-31 01:39:20|90498.8|90394.8|90495.8|90391.8|90498.8|90394.8|90495.8|90391.8|6
1640914770000|2021-12-31 01:39:30|90496.1|90392.1|90493.2|90398.2|90500.8|90398.6|90493.2|90392.1|14
1640914780000|2021-12-31 01:39:40|90496.5|90392.5|90496.5|90392.5|90497.5|90393.5|90496.5|90392.5|5
1640914790000|2021-12-31 01:39:50|90497.1|90393.1|90498|90394|90499.3|90395.3|90495|90391|11
1640914800000|2021-12-31 01:40:00|90498.7|90394.7|90496|90392|90498.7|90394.7|90496|90392|20
1640914810000|2021-12-31 01:40:10|90496.3|90392.3|90496.5|90392.5|90498.1|90394.1|90494.7|90390.7|37
1640914820000|2021-12-31 01:40:20|90496.9|90392.9|90494.7|90390.7|90497|90393|90494.6|90390.6|9
1640914830000|2021-12-31 01:40:30|90495.3|90391.3|90497.3|90393.3|90499.2|90395.2|90495|90391|7
1640914840000|2021-12-31 01:40:40|90497.6|90393.6|90493.9|90389.9|90497.6|90393.6|90493.6|90389.6|13
1640914850000|2021-12-31 01:40:50|90493.8|90389.8|90496.3|90392.3|90499|90395|90493.8|90389.8|8
1640914860000|2021-12-31 01:41:00|90496.4|90392.4|90493.6|90389.6|90497|90393|90493.6|90389.6|14
1640914870000|2021-12-31 01:41:10|90493.5|90389.5|90490.5|90386.5|90493.5|90389.5|90490.1|90386.1|17
1640914880000|2021-12-31 01:41:20|90489.2|90385.2|90489.8|90385.8|90493.7|90389.7|90488.4|90384.4|23
1640914890000|2021-12-31 01:41:30|90489.5|90385.5|90488.7|90384.7|90491.2|90387.2|90488.7|90384.7|14
1640914900000|2021-12-31 01:41:40|90488.8|90384.8|90490.6|90386.6|90492.3|90388.3|90486.9|90382.9|8
1640914910000|2021-12-31 01:41:50|90490.1|90386.1|90489.6|90385.6|90490.1|90386.1|90489.6|90385.6|3
1640914920000|2021-12-31 01:42:00|90490.6|90386.6|90492.4|90388.4|90495.3|90391.3|90489.3|90385.3|12
1640914930000|2021-12-31 01:42:10|90492.5|90388.5|90490.6|90386.6|90492.5|90388.5|90490.4|90386.4|12
1640914940000|2021-12-31 01:42:20|90490.8|90386.8|90493.6|90389.6|90494.5|90390.5|90490.5|90386.5|8
1640914950000|2021-12-31 01:42:30|90492.8|90388.8|90490.6|90386.6|90492.9|90388.9|90490.4|90386.4|8
1640914960000|2021-12-31 01:42:40|90491.2|90387.2|90492.9|90388.9|90493.7|90389.7|90489.9|90385.9|10
1640914970000|2021-12-31 01:42:50|90492.7|90388.7|90491.9|90387.9|90492.7|90388.7|90491.7|90387.7|9
1640914980000|2021-12-31 01:43:00|90492.1|90388.1|90493.6|90389.6|90494.3|90390.3|90491.8|90387.8|11
1640914990000|2021-12-31 01:43:10|90493.1|90389.1|90492.4|90388.4|90493.1|90389.1|90492.3|90388.3|6
1640915000000|2021-12-31 01:43:20|90492.9|90388.9|90494|90390|90495.1|90391.1|90491|90387|7
1640915010000|2021-12-31 01:43:30|90493.4|90389.4|90491.6|90387.6|90493.4|90389.4|90490.8|90386.8|6
1640915020000|2021-12-31 01:43:40|90491.8|90387.8|90492.2|90388.2|90492.3|90388.3|90491.8|90387.8|4
1640915030000|2021-12-31 01:43:50|90490.7|90386.7|90493.6|90389.6|90495.5|90391.5|90490.5|90386.5|5
1640915040000|2021-12-31 01:44:00|90493.3|90389.3|90492.1|90388.1|90493.6|90389.6|90491.8|90387.8|10
1640915050000|2021-12-31 01:44:10|90491.9|90387.9|90493.4|90389.4|90496.2|90392.2|90491.4|90387.4|8
1640915060000|2021-12-31 01:44:20|90492.9|90388.9|90489.6|90385.6|90493.7|90389.7|90489.6|90385.6|7
1640915070000|2021-12-31 01:44:30|90489.4|90385.4|90492|90388|90494.4|90390.4|90489.3|90385.3|15
1640915080000|2021-12-31 01:44:40|90492.3|90388.3|90491.9|90387.9|90492.3|90388.3|90491.9|90387.9|5
1640915090000|2021-12-31 01:44:50|90492.2|90388.2|90490.1|90386.1|90492.2|90388.2|90490.1|90386.1|8
1640915100000|2021-12-31 01:45:00|90490.8|90386.8|90493.6|90389.6|90494.6|90390.6|90490.7|90386.7|10
1640915110000|2021-12-31 01:45:10|90495.7|90391.7|90490.6|90386.6|90495.7|90391.7|90488|90386.6|9
1640915120000|2021-12-31 01:45:20|90490.8|90386.8|90489.7|90385.7|90490.8|90386.8|90488.8|90384.8|7
1640915130000|2021-12-31 01:45:30|90490.3|90386.3|90493.2|90389.2|90495.5|90391.5|90489.9|90385.9|7
1640915140000|2021-12-31 01:45:40|90492.8|90388.8|90491.5|90387.5|90492.8|90388.8|90491.5|90387.5|24
1640915150000|2021-12-31 01:45:50|90490.6|90386.6|90492.8|90388.8|90494.8|90390.8|90490.6|90386.6|8
1640915160000|2021-12-31 01:46:00|90492.2|90388.2|90490.9|90386.9|90493.5|90389.5|90489.8|90385.8|9
1640915170000|2021-12-31 01:46:10|90490.5|90386.5|90489.7|90385.7|90491.1|90387.1|90489.7|90385.7|9
1640915180000|2021-12-31 01:46:20|90490.3|90386.3|90493.6|90389.6|90493.6|90389.6|90490.3|90386.3|5
1640915190000|2021-12-31 01:46:30|90492.8|90388.8|90492.1|90388.1|90492.8|90393|90488.1|90387.7|11
1640915200000|2021-12-31 01:46:40|90492.2|90388.2|90492|90388|90492.2|90388.2|90492|90388|3
1640915210000|2021-12-31 01:46:50|90490.1|90386.1|90494.2|90390.2|90494.4|90390.4|90490.1|90386.1|8
1640915220000|2021-12-31 01:47:00|90493.9|90389.9|90492|90388|90493.9|90389.9|90491.7|90387.7|6
1640915230000|2021-12-31 01:47:10|90492.3|90388.3|90489.8|90385.8|90492.3|90388.3|90489.3|90385.3|9
1640915240000|2021-12-31 01:47:20|90489.9|90385.9|90493.6|90389.6|90494.1|90390.1|90489.5|90385.5|15
1640915250000|2021-12-31 01:47:30|90493.7|90389.7|90492.7|90388.7|90493.7|90389.7|90492.4|90388.4|8
1640915260000|2021-12-31 01:47:40|90492.4|90388.4|90493|90389|90493.5|90389.5|90491.7|90387.7|12
1640915270000|2021-12-31 01:47:50|90492.9|90388.9|90492.8|90388.8|90492.9|90388.9|90492.4|90388.4|5
1640915280000|2021-12-31 01:48:00|90496.9|90392.9|90491.4|90387.4|90497.1|90393.1|90491.4|90387.4|9
1640915290000|2021-12-31 01:48:10|90490.9|90386.9|90498.5|90394.5|90501.7|90397.7|90490.4|90386.4|37
1640915300000|2021-12-31 01:48:20|90498.4|90394.4|90498.3|90394.3|90499.1|90395.1|90498|90394|16
1640915310000|2021-12-31 01:48:30|90498.7|90394.7|90502.5|90398.5|90502.5|90398.5|90498.1|90394.1|17
1640915320000|2021-12-31 01:48:40|90502.7|90398.7|90504.1|90400.1|90506.3|90402.3|90502.7|90398.7|18
1640915330000|2021-12-31 01:48:50|90504.2|90400.2|90503.3|90399.3|90504.3|90400.3|90501.4|90397.4|21
1640915340000|2021-12-31 01:49:00|90503.5|90399.5|90502.3|90398.3|90503.6|90399.6|90502.3|90398.3|7
1640915350000|2021-12-31 01:49:10|90502.2|90398.2|90504.1|90400.1|90505.2|90401.2|90501.8|90397.8|15
1640915360000|2021-12-31 01:49:20|90504.2|90400.2|90502|90398|90504.9|90400.9|90502|90398|11
1640915370000|2021-12-31 01:49:30|90502.5|90398.5|90500.6|90396.6|90503|90399|90500.6|90396.6|11
1640915380000|2021-12-31 01:49:40|90499.7|90395.7|90499.7|90395.7|90505.8|90401.8|90499.5|90395.5|15
1640915390000|2021-12-31 01:49:50|90501.2|90397.2|90500.3|90396.3|90501.2|90397.2|90499.3|90395.3|8
1640915400000|2021-12-31 01:50:00|90500.4|90396.4|90499.9|90395.9|90501.1|90397.1|90499.2|90395.2|14
1640915410000|2021-12-31 01:50:10|90499.6|90395.6|90500.7|90396.7|90504.1|90400.1|90499.6|90395.6|14
1640915420000|2021-12-31 01:50:20|90501|90397|90502.1|90398.1|90502.1|90398.1|90500.9|90396.9|5
1640915430000|2021-12-31 01:50:30|90502.3|90398.3|90502.1|90398.1|90505.5|90401.5|90501.5|90397.5|9
1640915440000|2021-12-31 01:50:40|90501.7|90397.7|90502.2|90398.2|90503.2|90399.2|90501.4|90397.4|6
1640915450000|2021-12-31 01:50:50|90499|90395|90498.8|90394.8|90505.4|90401.4|90498.8|90394.8|11
1640915460000|2021-12-31 01:51:00|90500.2|90396.2|90498.5|90394.5|90500.4|90396.4|90497.9|90393.9|9
1640915470000|2021-12-31 01:51:10|90498.7|90394.7|90502.1|90398.1|90502.3|90398.3|90498.7|90394.7|21
1640915480000|2021-12-31 01:51:20|90502.5|90398.5|90501.9|90397.9|90505.8|90401.8|90501.4|90397.4|12
1640915490000|2021-12-31 01:51:30|90502.1|90398.1|90505.2|90401.2|90506|90402|90502.1|90398.1|11
1640915500000|2021-12-31 01:51:40|90505.7|90401.7|90505.9|90401.9|90508.8|90404.8|90505.7|90401.7|10
1640915510000|2021-12-31 01:51:50|90504.7|90400.7|90505.5|90401.5|90505.7|90401.7|90503.3|90399.3|9
1640915520000|2021-12-31 01:52:00|90504.9|90400.9|90504.7|90400.7|90505.5|90401.5|90504.7|90400.7|3
1640915530000|2021-12-31 01:52:10|90504.4|90400.4|90507.2|90403.2|90507.9|90403.9|90504.4|90400.4|6
1640915540000|2021-12-31 01:52:20|90506.9|90402.9|90504.9|90400.9|90506.9|90402.9|90504.9|90400.9|10
1640915550000|2021-12-31 01:52:30|90505.4|90401.4|90505.9|90401.9|90508.8|90404.8|90504.3|90400.3|10
1640915560000|2021-12-31 01:52:40|90505.7|90401.7|90505.1|90401.1|90507.2|90403.2|90505.1|90401.1|9
1640915570000|2021-12-31 01:52:50|90505.6|90401.6|90504.9|90400.9|90505.6|90401.6|90504.4|90400.4|6
1640915580000|2021-12-31 01:53:00|90505.3|90401.3|90506.5|90402.5|90507.7|90403.7|90505.3|90401.3|12
1640915590000|2021-12-31 01:53:10|90507|90403|90507|90403|90507.7|90403.7|90506.6|90402.6|14
1640915600000|2021-12-31 01:53:20|90505.9|90401.9|90507.5|90403.5|90508.7|90404.7|90505.8|90401.8|8
1640915610000|2021-12-31 01:53:30|90507.7|90403.7|90506.2|90402.2|90507.7|90403.7|90505.9|90401.9|12
1640915620000|2021-12-31 01:53:40|90506.4|90402.4|90512.2|90408.2|90512.3|90408.3|90504.8|90400.8|14
1640915630000|2021-12-31 01:53:50|90511.7|90407.7|90511.4|90407.4|90512.1|90408.1|90511.4|90407.4|9
1640915640000|2021-12-31 01:54:00|90511.5|90407.5|90512.2|90408.2|90513.4|90409.4|90511.1|90407.1|7
1640915650000|2021-12-31 01:54:10|90511.6|90407.6|90507|90403|90511.6|90407.6|90506.7|90402.7|18
1640915660000|2021-12-31 01:54:20|90506.6|90402.6|90506.8|90402.8|90507.6|90403.6|90505.1|90401.1|18
1640915670000|2021-12-31 01:54:30|90506.6|90402.6|90507.7|90403.7|90513.3|90409.3|90506.1|90402.1|8
1640915680000|2021-12-31 01:54:40|90508.4|90404.4|90505.7|90401.7|90508.4|90404.4|90505.7|90401.7|10
1640915690000|2021-12-31 01:54:50|90506.6|90402.6|90508.1|90404.1|90510.5|90406.5|90506|90402|14
1640915700000|2021-12-31 01:55:00|90508.6|90404.6|90506.2|90402.2|90508.6|90404.6|90506.2|90402.2|8
1640915710000|2021-12-31 01:55:10|90506.8|90402.8|90511.6|90407.6|90516.1|90412.1|90506.3|90402.3|16
1640915720000|2021-12-31 01:55:20|90512.5|90408.5|90512.3|90408.3|90512.9|90408.9|90512|90408|6
1640915730000|2021-12-31 01:55:30|90512.6|90408.6|90512.7|90408.7|90512.7|90408.7|90510.6|90406.6|6
1640915740000|2021-12-31 01:55:40|90512|90408|90515.7|90411.7|90516.4|90412.4|90512|90408|5
1640915750000|2021-12-31 01:55:50|90520.7|90416.7|90515.2|90411.2|90520.7|90416.7|90514.1|90410.1|8
1640915760000|2021-12-31 01:56:00|90514.5|90410.5|90519.4|90415.4|90519.4|90415.4|90512.7|90408.7|15
1640915770000|2021-12-31 01:56:10|90519.9|90415.9|90526.4|90422.4|90528.7|90424.7|90519.1|90415.1|19
1640915780000|2021-12-31 01:56:20|90525.1|90421.1|90529.1|90425.1|90531.7|90427.7|90524.6|90420.6|15
1640915790000|2021-12-31 01:56:30|90527.1|90423.1|90526.7|90422.7|90528.5|90424.5|90525.3|90421.3|12
1640915800000|2021-12-31 01:56:40|90527.2|90423.2|90529.1|90425.1|90542.7|90438.7|90525.4|90421.4|23
1640915810000|2021-12-31 01:56:50|90527|90423|90528.5|90424.5|90531.7|90427.7|90525.8|90421.8|25
1640915820000|2021-12-31 01:57:00|90528.6|90424.6|90533|90429|90533.7|90429.7|90528.4|90424.4|8
1640915830000|2021-12-31 01:57:10|90531.4|90427.4|90530|90426|90531.4|90427.4|90529.3|90425.3|6
1640915840000|2021-12-31 01:57:20|90529.6|90425.6|90530.2|90426.2|90531.5|90427.5|90529.6|90425.6|10
1640915850000|2021-12-31 01:57:30|90529.6|90425.6|90524.3|90420.3|90530.1|90426.1|90524.3|90420.3|13
1640915860000|2021-12-31 01:57:40|90524.9|90423.5|90526.4|90422.4|90526.8|90423.7|90524.9|90422.1|10
1640915870000|2021-12-31 01:57:50|90526.3|90422.3|90531.6|90427.6|90531.6|90427.6|90526.3|90422.3|14
1640915880000|2021-12-31 01:58:00|90530.5|90426.5|90533.1|90429.1|90533.1|90429.1|90529.3|90425.3|9
1640915890000|2021-12-31 01:58:10|90532.8|90428.8|90530.6|90426.6|90532.8|90428.8|90526.7|90422.7|14
1640915900000|2021-12-31 01:58:20|90528.9|90424.9|90530|90426|90530.3|90426.3|90524.9|90420.9|21
1640915910000|2021-12-31 01:58:30|90529.2|90425.2|90532.1|90428.1|90532.2|90428.2|90526.6|90422.6|8
1640915920000|2021-12-31 01:58:40|90529.5|90425.5|90531.5|90427.5|90532.8|90428.8|90529.5|90425.5|6
1640915930000|2021-12-31 01:58:50|90529.8|90425.8|90530.1|90426.1|90534.3|90430.3|90528.3|90424.3|10
1640915940000|2021-12-31 01:59:00|90530.5|90426.5|90528.8|90424.8|90530.5|90426.5|90527.8|90423.8|17
1640915950000|2021-12-31 01:59:10|90528.3|90424.3|90527.9|90423.9|90529.1|90425.1|90527.9|90423.9|13
1640915960000|2021-12-31 01:59:20|90528|90424|90531.8|90427.8|90531.8|90427.8|90527.1|90423.1|10
1640915970000|2021-12-31 01:59:30|90530|90426|90529.7|90425.7|90531|90427|90529|90425|14
1640915980000|2021-12-31 01:59:40|90529.8|90425.8|90531.7|90427.7|90531.7|90427.7|90529.2|90425.2|10
1640915990000|2021-12-31 01:59:50|90530.7|90426.7|90531.5|90427.5|90531.5|90427.5|90527.5|90423.5|15
1640916000000|2021-12-31 02:00:00|90532|90428|90529.3|90425.3|90532|90428|90526.5|90422.5|19
1640916010000|2021-12-31 02:00:10|90529.7|90425.7|90532.9|90428.9|90532.9|90428.9|90527.2|90423.2|17
1640916020000|2021-12-31 02:00:20|90530.1|90426.1|90527.2|90423.2|90531.9|90427.9|90526.5|90422.5|13
1640916030000|2021-12-31 02:00:30|90527.4|90423.4|90528.9|90424.9|90530.8|90426.8|90527.4|90423.4|12
1640916040000|2021-12-31 02:00:40|90528.8|90424.8|90530.6|90426.6|90530.6|90426.6|90528.4|90424.4|19
1640916050000|2021-12-31 02:00:50|90530.8|90426.8|90529.9|90425.9|90540.5|90436.5|90529.4|90425.4|11
1640916060000|2021-12-31 02:01:00|90528.7|90424.7|90531.3|90427.3|90531.3|90427.3|90527.8|90423.8|15
1640916070000|2021-12-31 02:01:10|90530.4|90426.4|90527.9|90423.9|90530.8|90426.8|90527|90423|12
1640916080000|2021-12-31 02:01:20|90527.1|90423.1|90532.1|90428.1|90532.1|90428.1|90525.4|90421.4|15
1640916090000|2021-12-31 02:01:30|90530.8|90426.8|90530.3|90426.3|90532|90428|90530|90426|10
1640916100000|2021-12-31 02:01:40|90531.6|90427.6|90530|90426|90531.6|90427.6|90529.8|90425.8|5
1640916110000|2021-12-31 02:01:50|90530.5|90426.5|90530.8|90426.8|90530.8|90426.8|90527|90423|13
1640916120000|2021-12-31 02:02:00|90530.5|90426.5|90527.5|90423.5|90530.7|90426.7|90525.7|90423|23
1640916130000|2021-12-31 02:02:10|90528.2|90424.2|90533.7|90429.7|90533.7|90429.7|90525.7|90421.7|7
1640916140000|2021-12-31 02:02:20|90530.7|90426.7|90531.4|90427.4|90531.4|90427.4|90529|90425|11
1640916150000|2021-12-31 02:02:30|90530.9|90426.9|90531.2|90427.2|90531.6|90427.6|90529.9|90425.9|7
1640916160000|2021-12-31 02:02:40|90530.6|90426.6|90531.4|90427.4|90532.1|90428.1|90530.3|90426.3|7
1640916170000|2021-12-31 02:02:50|90529.3|90425.3|90529|90425|90531.2|90427.2|90528.5|90424.5|9
1640916180000|2021-12-31 02:03:00|90529.3|90425.3|90531.1|90427.1|90531.2|90427.2|90526.7|90422.7|14
1640916190000|2021-12-31 02:03:10|90531|90427|90529.3|90425.3|90532.6|90428.6|90529.3|90425.3|16
1640916200000|2021-12-31 02:03:20|90529.5|90425.5|90532.4|90428.4|90532.5|90428.5|90529.4|90425.4|15
1640916210000|2021-12-31 02:03:30|90532.5|90428.5|90533.3|90429.3|90534.7|90430.7|90530.7|90426.7|7
1640916220000|2021-12-31 02:03:40|90531.6|90427.6|90532.8|90428.8|90535.8|90431.8|90530.6|90426.6|12
1640916230000|2021-12-31 02:03:50|90532.1|90428.1|90534.1|90430.1|90534.1|90430.1|90531.6|90427.6|12
1640916240000|2021-12-31 02:04:00|90535.8|90431.8|90532.2|90428.2|90535.8|90431.8|90529.4|90425.4|8
1640916250000|2021-12-31 02:04:10|90531.8|90427.8|90533.6|90429.6|90533.6|90429.6|90531.4|90427.4|4
1640916260000|2021-12-31 02:04:20|90540.4|90436.4|90533.3|90429.3|90540.4|90436.4|90531|90427|6
1640916270000|2021-12-31 02:04:30|90533.1|90429.1|90535.1|90431.1|90540.8|90436.8|90530.2|90426.2|16
1640916280000|2021-12-31 02:04:40|90535.4|90431.4|90541.3|90437.3|90546.1|90442.1|90532.6|90428.6|10
1640916290000|2021-12-31 02:04:50|90543.8|90439.8|90537.2|90433.2|90543.8|90439.8|90535.9|90431.9|9
1640916300000|2021-12-31 02:05:00|90535.9|90431.9|90535|90431|90538.2|90434.2|90534.8|90430.8|4
1640916310000|2021-12-31 02:05:10|90535.2|90431.2|90535.8|90431.8|90536.2|90432.2|90534.6|90430.6|9
1640916320000|2021-12-31 02:05:20|90535.4|90431.4|90533.6|90429.6|90535.4|90431.4|90533.5|90429.5|14
1640916330000|2021-12-31 02:05:30|90533.4|90429.4|90533.5|90429.5|90534.4|90430.4|90532.8|90428.8|8
1640916340000|2021-12-31 02:05:40|90534.5|90430.5|90532.6|90428.6|90543.6|90439.6|90531|90428.6|12
1640916350000|2021-12-31 02:05:50|90533|90429|90532.3|90428.3|90533|90429|90531.1|90427.1|4
1640916360000|2021-12-31 02:06:00|90533.9|90429.9|90531.9|90427.9|90535.3|90431.3|90530.7|90426.7|16
1640916370000|2021-12-31 02:06:10|90532|90428|90532.9|90428.9|90533.4|90429.4|90532|90428|8
1640916380000|2021-12-31 02:06:20|90532.1|90428.1|90532.7|90428.7|90533|90429|90532|90428|8
1640916390000|2021-12-31 02:06:30|90533.6|90429.6|90533.7|90429.7|90534.8|90430.8|90532.2|90428.2|7
1640916400000|2021-12-31 02:06:40|90544|90440|90533.2|90429.2|90544|90440|90532.7|90428.7|6
1640916410000|2021-12-31 02:06:50|90533.7|90429.7|90536.7|90432.7|90536.7|90432.7|90532.9|90428.9|15
1640916420000|2021-12-31 02:07:00|90535.8|90431.8|90532.7|90428.7|90535.8|90431.8|90532.2|90428.2|14
1640916430000|2021-12-31 02:07:10|90532.6|90428.6|90534.4|90430.4|90534.5|90430.5|90532.6|90428.6|3
1640916440000|2021-12-31 02:07:20|90535.1|90431.1|90533.2|90429.2|90535.1|90431.1|90531.9|90427.9|11
1640916450000|2021-12-31 02:07:30|90533.3|90429.3|90533.4|90429.4|90533.8|90429.8|90532.6|90428.6|6
1640916460000|2021-12-31 02:07:40|90534.3|90430.3|90534.4|90430.4|90534.4|90430.4|90531.8|90427.8|5
1640916470000|2021-12-31 02:07:50|90534|90430|90534.6|90430.6|90536.5|90432.5|90534|90430|5
1640916480000|2021-12-31 02:08:00|90534.5|90430.5|90533.1|90429.1|90534.5|90430.5|90532.7|90428.7|10
1640916490000|2021-12-31 02:08:10|90534.2|90430.2|90534|90430|90534.2|90430.2|90534|90430|2
1640916500000|2021-12-31 02:08:20|90534.1|90430.1|90534.9|90430.9|90534.9|90430.9|90533.4|90429.4|5
1640916510000|2021-12-31 02:08:30|90535.5|90431.5|90531.6|90427.6|90535.5|90431.5|90530.8|90426.8|4
1640916520000|2021-12-31 02:08:40|90533.4|90429.4|90536.2|90432.2|90536.2|90432.2|90533.4|90429.4|5
1640916530000|2021-12-31 02:08:50|90534.9|90430.9|90538.3|90434.3|90542.9|90438.9|90534.9|90430.9|3
1640916540000|2021-12-31 02:09:00|90535.2|90431.2|90533.2|90429.2|90537.6|90433.6|90532.9|90428.9|8
1640916550000|2021-12-31 02:09:10|90533.1|90429.1|90533.9|90429.9|90533.9|90429.9|90532.8|90428.8|16
1640916560000|2021-12-31 02:09:20|90534.8|90430.8|90537.9|90433.9|90538.5|90434.5|90533.8|90429.8|7
1640916570000|2021-12-31 02:09:30|90532.4|90428.4|90532|90428|90534.2|90430.2|90531.4|90427.4|7
1640916580000|2021-12-31 02:09:40|90531.6|90427.6|90534.9|90430.9|90535.2|90431.2|90528.6|90424.6|13
1640916590000|2021-12-31 02:09:50|90532.7|90428.7|90532.9|90428.9|90534.4|90430.4|90532.7|90428.7|4
1640916600000|2021-12-31 02:10:00|90533.3|90429.3|90536|90432|90536.8|90432.8|90532.2|90428.2|7
1640916610000|2021-12-31 02:10:10|90536.7|90432.7|90531|90427|90536.7|90432.7|90531|90427|10
1640916620000|2021-12-31 02:10:20|90533.1|90429.1|90527.8|90423.8|90535.3|90431.3|90527.8|90423.8|14
1640916630000|2021-12-31 02:10:30|90534.8|90430.8|90531.9|90427.9|90534.9|90430.9|90531|90427|12
1640916640000|2021-12-31 02:10:40|90532.6|90428.6|90534.6|90430.6|90536.5|90432.5|90531.4|90427.4|20
1640916650000|2021-12-31 02:10:50|90534.5|90430.5|90531.3|90427.3|90534.5|90430.5|90531.3|90427.3|8
1640916660000|2021-12-31 02:11:00|90535.5|90431.5|90528.5|90424.5|90535.5|90431.5|90523.8|90419.8|27
1640916670000|2021-12-31 02:11:10|90528.6|90424.6|90527.7|90423.7|90530|90426|90527.1|90423.1|27
1640916680000|2021-12-31 02:11:20|90528.4|90424.4|90529|90425|90529.4|90425.4|90526.1|90422.1|8
1640916690000|2021-12-31 02:11:30|90528.7|90424.7|90526.8|90422.8|90528.7|90424.7|90526.3|90422.3|20
1640916700000|2021-12-31 02:11:40|90527|90423|90528.5|90424.5|90528.6|90424.6|90526|90422|19
1640916710000|2021-12-31 02:11:50|90528.2|90424.2|90525.7|90421.7|90529|90425|90523.7|90419.7|27
1640916720000|2021-12-31 02:12:00|90526.3|90422.3|90526.6|90422.6|90527.5|90423.5|90523.3|90419.3|30
1640916730000|2021-12-31 02:12:10|90526.3|90422.3|90525.5|90421.5|90530.1|90426.1|90524.8|90420.8|15
1640916740000|2021-12-31 02:12:20|90524.8|90420.8|90523.8|90419.8|90531.9|90427.9|90523.8|90419.8|11
1640916750000|2021-12-31 02:12:30|90523.9|90419.9|90536.1|90432.1|90536.1|90432.1|90522.8|90418.8|30
1640916760000|2021-12-31 02:12:40|90536.3|90432.3|90537|90433|90538.4|90434.4|90517.7|90413.7|32
1640916770000|2021-12-31 02:12:50|90536.5|90432.5|90527.8|90423.8|90538.1|90434.1|90527.8|90423.8|20
1640916780000|2021-12-31 02:13:00|90531.9|90427.9|90539.1|90435.1|90539.8|90435.8|90530|90426|13
1640916790000|2021-12-31 02:13:10|90538.4|90434.4|90533.9|90429.9|90538.6|90434.6|90530.2|90426.2|30
1640916800000|2021-12-31 02:13:20|90533.8|90429.8|90538.8|90434.8|90541|90437|90531.6|90427.6|28
1640916810000|2021-12-31 02:13:30|90539.3|90435.3|90538.3|90434.3|90539.3|90435.3|90537.1|90433.1|6
1640916820000|2021-12-31 02:13:40|90540|90436|90540.4|90436.4|90540.5|90436.5|90539.4|90435.4|9
1640916830000|2021-12-31 02:13:50|90540|90436|90541.4|90437.4|90541.4|90437.4|90539.7|90435.7|7
1640916840000|2021-12-31 02:14:00|90541.2|90437.2|90537.6|90433.6|90542.4|90438.4|90537.6|90433.6|9
1640916850000|2021-12-31 02:14:10|90540|90436|90542.2|90438.2|90542.2|90438.2|90540|90436|3
1640916860000|2021-12-31 02:14:20|90539.3|90435.3|90536.8|90432.8|90539.3|90435.3|90536.8|90432.8|5
1640916870000|2021-12-31 02:14:30|90538|90434|90538.3|90434.3|90539.2|90435.2|90537.7|90433.7|8
1640916880000|2021-12-31 02:14:40|90542.5|90438.5|90542.4|90438.4|90542.5|90438.5|90539|90435|5
1640916890000|2021-12-31 02:14:50|90541.2|90437.2|90542|90438|90542.4|90438.4|90541|90437|4
1640916900000|2021-12-31 02:15:00|90542.8|90438.8|90540|90436|90543.4|90439.4|90536.7|90432.7|13
1640916910000|2021-12-31 02:15:10|90537.3|90433.3|90538.9|90434.9|90538.9|90434.9|90536.7|90432.7|11
1640916920000|2021-12-31 02:15:20|90539.6|90435.6|90538.2|90434.2|90539.6|90435.6|90535.8|90431.8|7
1640916930000|2021-12-31 02:15:30|90538.9|90434.9|90537.4|90433.4|90538.9|90434.9|90536.1|90432.1|28
1640916940000|2021-12-31 02:15:40|90537.9|90433.9|90539.2|90435.2|90540|90436|90537.4|90433.4|14
1640916950000|2021-12-31 02:15:50|90540.2|90436.2|90536.7|90432.7|90543.7|90439.7|90536.7|90432.7|11
1640916960000|2021-12-31 02:16:00|90537.1|90433.1|90536.7|90432.7|90538.8|90434.8|90536.1|90432.1|12
1640916970000|2021-12-31 02:16:10|90539.4|90435.4|90536|90432|90540.4|90436.4|90535.6|90431.6|21
1640916980000|2021-12-31 02:16:20|90535.8|90431.8|90538.2|90434.2|90539|90435|90535.6|90431.6|15
1640916990000|2021-12-31 02:16:30|90537.2|90433.2|90540.5|90436.5|90542.3|90438.3|90536.8|90432.8|6
1640917000000|2021-12-31 02:16:40|90542.3|90438.3|90540.4|90436.4|90542.3|90438.3|90538.4|90434.4|7
1640917010000|2021-12-31 02:16:50|90542|90438|90543.2|90439.2|90543.2|90439.2|90538|90434|6
1640917020000|2021-12-31 02:17:00|90542.4|90438.4|90539.2|90435.2|90543.5|90439.5|90536.1|90432.1|10
1640917030000|2021-12-31 02:17:10|90540.4|90436.4|90539.2|90435.2|90540.4|90436.4|90535.5|90431.5|7
1640917040000|2021-12-31 02:17:20|90538.3|90434.3|90541.2|90437.2|90541.2|90437.2|90536.7|90432.7|5
1640917050000|2021-12-31 02:17:30|90542.8|90438.8|90536|90432|90542.8|90438.8|90535.2|90431.2|10
1640917060000|2021-12-31 02:17:40|90538|90434|90540.1|90436.1|90540.1|90436.1|90535.3|90431.3|8
1640917070000|2021-12-31 02:17:50|90536.3|90432.3|90538.3|90434.3|90538.4|90434.4|90535.6|90431.6|5
1640917080000|2021-12-31 02:18:00|90536.6|90432.6|90536.3|90432.3|90540.6|90436.6|90532.5|90428.5|7
1640917090000|2021-12-31 02:18:10|90534.8|90430.8|90535|90431|90535.3|90431.3|90533.7|90429.7|6
1640917100000|2021-12-31 02:18:20|90534.7|90430.7|90535.9|90431.9|90536.3|90432.3|90534.7|90430.7|7
1640917110000|2021-12-31 02:18:30|90537.1|90433.1|90539.7|90435.7|90539.7|90435.7|90535.8|90431.8|7
1640917120000|2021-12-31 02:18:40|90538|90434|90538.9|90434.9|90539.1|90435.1|90537.3|90433.3|6
1640917130000|2021-12-31 02:18:50|90535.7|90431.7|90533.9|90429.9|90541.3|90437.3|90533.5|90429.5|12
1640917140000|2021-12-31 02:19:00|90535|90431|90532.6|90428.6|90536.3|90432.3|90530|90426|15
1640917150000|2021-12-31 02:19:10|90532.1|90428.1|90534.6|90430.6|90538.2|90434.2|90531.2|90427.2|10
1640917160000|2021-12-31 02:19:20|90534.4|90430.4|90534.7|90430.7|90534.9|90430.9|90533.4|90429.4|15
1640917170000|2021-12-31 02:19:30|90536.5|90432.5|90534.7|90430.7|90536.5|90432.5|90532|90428|15
1640917180000|2021-12-31 02:19:40|90535.3|90431.3|90531.4|90427.4|90535.8|90431.8|90531.4|90427.4|10
1640917190000|2021-12-31 02:19:50|90531.5|90427.5|90532|90428|90539.9|90435.9|90531.5|90427.5|12
1640917200000|2021-12-31 02:20:00|90532.1|90428.1|90534.3|90430.3|90535.2|90431.2|90532.1|90428.1|10
1640917210000|2021-12-31 02:20:10|90533.8|90429.8|90536|90432|90536|90432|90533.2|90429.2|14
1640917220000|2021-12-31 02:20:20|90536.6|90432.6|90536.6|90432.6|90536.6|90432.6|90535.8|90431.8|3
1640917230000|2021-12-31 02:20:30|90535.6|90431.6|90532.8|90428.8|90539.3|90435.3|90532.3|90428.3|8
1640917240000|2021-12-31 02:20:40|90533.1|90429.1|90534.2|90430.2|90536|90432|90533.1|90429.1|11
1640917250000|2021-12-31 02:20:50|90533.8|90429.8|90532.4|90428.4|90533.8|90429.8|90531.6|90427.6|8
1640917260000|2021-12-31 02:21:00|90531.4|90427.4|90533.4|90429.4|90535.4|90431.4|90530.9|90426.9|18
1640917270000|2021-12-31 02:21:10|90536.2|90432.2|90533.8|90429.8|90536.2|90432.2|90533.5|90429.5|8
1640917280000|2021-12-31 02:21:20|90535.4|90431.4|90536.1|90432.1|90536.5|90432.5|90533.9|90429.9|6
1640917290000|2021-12-31 02:21:30|90534.4|90430.4|90534.3|90430.3|90535.1|90431.1|90533.1|90429.1|6
1640917300000|2021-12-31 02:21:40|90532.8|90428.8|90534.3|90430.3|90535.9|90431.9|90532|90428|6
1640917310000|2021-12-31 02:21:50|90535.7|90431.7|90532.9|90428.9|90535.7|90431.7|90532.9|90428.9|5
1640917320000|2021-12-31 02:22:00|90533|90429|90534.5|90430.5|90535.5|90431.5|90532.1|90428.1|9
1640917330000|2021-12-31 02:22:10|90535.6|90431.6|90535.1|90431.1|90535.6|90431.6|90533.6|90429.6|4
1640917340000|2021-12-31 02:22:20|90539.1|90435.1|90538.3|90434.3|90539.1|90435.1|90537|90433|5
1640917350000|2021-12-31 02:22:30|90535.5|90431.5|90535.2|90431.2|90536.2|90432.2|90533.3|90429.3|6
1640917360000|2021-12-31 02:22:40|90533.9|90429.9|90536.4|90432.4|90537.3|90433.3|90532.1|90428.1|10
1640917370000|2021-12-31 02:22:50|90538.5|90434.5|90534.1|90430.1|90538.5|90434.5|90533.8|90429.8|5
1640917380000|2021-12-31 02:23:00|90533.1|90429.1|90537.9|90433.9|90537.9|90433.9|90533.1|90429.1|25
1640917390000|2021-12-31 02:23:10|90536.7|90432.7|90536.6|90432.6|90540.4|90436.4|90536.4|90432.4|15
1640917400000|2021-12-31 02:23:20|90536.3|90432.3|90536.9|90432.9|90538.2|90434.2|90535.8|90431.8|16
1640917410000|2021-12-31 02:23:30|90536.3|90432.3|90535.8|90431.8|90539.5|90435.5|90535.8|90431.8|9
1640917420000|2021-12-31 02:23:40|90538.8|90434.8|90537.8|90433.8|90538.8|90434.8|90535.3|90431.3|14
1640917430000|2021-12-31 02:23:50|90536.6|90432.6|90536.6|90432.6|90537.8|90433.8|90535.8|90431.8|14
1640917440000|2021-12-31 02:24:00|90536.8|90432.8|90537.8|90433.8|90538.5|90434.5|90535.7|90431.7|10
1640917450000|2021-12-31 02:24:10|90540|90436|90537.6|90433.6|90540|90436|90536.4|90432.4|16
1640917460000|2021-12-31 02:24:20|90536.9|90432.9|90536.8|90432.8|90541.3|90437.3|90536.8|90432.8|16
1640917470000|2021-12-31 02:24:30|90541.3|90437.3|90536.6|90432.6|90541.3|90437.3|90534.5|90430.5|16
1640917480000|2021-12-31 02:24:40|90538.8|90434.8|90540.3|90436.3|90540.3|90436.3|90536.6|90432.6|11
1640917490000|2021-12-31 02:24:50|90538.6|90434.6|90540.5|90436.5|90540.7|90436.7|90537.4|90433.4|18
1640917500000|2021-12-31 02:25:00|90540.3|90436.3|90539.1|90435.1|90541.4|90437.4|90538.9|90434.9|9
1640917510000|2021-12-31 02:25:10|90542.6|90438.6|90542.5|90438.5|90542.6|90438.6|90540.8|90436.8|4
1640917520000|2021-12-31 02:25:20|90540|90436|90540.4|90436.4|90542.9|90438.9|90540|90436|6
1640917530000|2021-12-31 02:25:30|90539.7|90435.7|90533.4|90429.4|90539.7|90435.7|90533.4|90429.4|6
1640917540000|2021-12-31 02:25:40|90534.5|90430.5|90539.6|90435.6|90539.7|90435.7|90534.2|90430.2|9
1640917550000|2021-12-31 02:25:50|90540.8|90436.8|90540.9|90436.9|90540.9|90436.9|90540.1|90436.1|4
1640917560000|2021-12-31 02:26:00|90541.4|90437.4|90539.5|90435.5|90541.4|90437.4|90538.2|90434.2|7
1640917570000|2021-12-31 02:26:10|90538.8|90434.8|90542.8|90438.8|90542.8|90438.8|90538.8|90434.8|5
1640917580000|2021-12-31 02:26:20|90543.2|90439.2|90540.1|90436.1|90543.2|90439.2|90538.7|90434.7|7
1640917590000|2021-12-31 02:26:30|90539.5|90435.5|90539.2|90435.2|90540.9|90436.9|90538.4|90434.4|10
1640917600000|2021-12-31 02:26:40|90539|90435|90540.7|90436.7|90540.9|90436.9|90539|90435|14
1640917610000|2021-12-31 02:26:50|90540.2|90436.2|90541.2|90437.2|90541.3|90437.3|90539.8|90435.8|12
1640917620000|2021-12-31 02:27:00|90541.1|90437.1|90538.5|90434.5|90541.1|90437.1|90537|90433|18
1640917630000|2021-12-31 02:27:10|90541.1|90437.1|90538.9|90434.9|90541.1|90437.1|90536.8|90432.8|9
1640917640000|2021-12-31 02:27:20|90537.7|90433.7|90539.8|90435.8|90539.8|90435.8|90537.5|90433.5|5
1640917650000|2021-12-31 02:27:30|90539.6|90435.6|90539.6|90435.6|90540.1|90436.1|90538.3|90434.3|9
1640917660000|2021-12-31 02:27:40|90539.7|90435.7|90540.3|90436.3|90540.9|90436.9|90539.2|90435.2|10
1640917670000|2021-12-31 02:27:50|90539.7|90435.7|90544.5|90440.5|90544.5|90440.5|90538.2|90434.2|10
1640917680000|2021-12-31 02:28:00|90540.1|90436.1|90538.6|90434.6|90540.7|90436.7|90537.9|90433.9|10
1640917690000|2021-12-31 02:28:10|90538.5|90434.5|90538.2|90434.2|90539.5|90435.5|90537.3|90433.3|41
1640917700000|2021-12-31 02:28:20|90537.8|90433.8|90540|90436|90540.6|90436.6|90537.8|90433.8|15
1640917710000|2021-12-31 02:28:30|90538.9|90434.9|90539.3|90435.3|90540.3|90436.3|90538.3|90434.3|9
1640917720000|2021-12-31 02:28:40|90539.5|90435.5|90545.1|90441.1|90545.1|90441.1|90539.5|90435.5|10
1640917730000|2021-12-31 02:28:50|90543|90439|90544.1|90440.1|90544.1|90440.1|90541.5|90437.5|3
1640917740000|2021-12-31 02:29:00|90545.1|90441.1|90540|90436|90545.1|90441.1|90540|90436|8
1640917750000|2021-12-31 02:29:10|90541|90437|90542.8|90438.8|90542.8|90438.8|90540.2|90436.2|12
1640917760000|2021-12-31 02:29:20|90539.8|90435.8|90540.1|90436.1|90541|90437|90538.4|90434.4|17
1640917770000|2021-12-31 02:29:30|90541.4|90437.4|90540.1|90436.1|90541.9|90437.9|90540.1|90436.1|11
1640917780000|2021-12-31 02:29:40|90540.7|90436.7|90543|90439|90543|90439|90540.7|90436.7|7
1640917790000|2021-12-31 02:29:50|90541.5|90437.5|90543.5|90439.5|90543.5|90439.5|90541|90437|3
1640917800000|2021-12-31 02:30:00|90542|90438|90539.9|90435.9|90542|90438|90539.2|90435.2|16
1640917810000|2021-12-31 02:30:10|90540.1|90436.1|90541.1|90437.1|90541.1|90437.1|90539.2|90435.2|16
1640917820000|2021-12-31 02:30:20|90540.7|90436.7|90540.5|90436.5|90541|90437|90539.9|90435.9|7
1640917830000|2021-12-31 02:30:30|90540.2|90436.2|90540.8|90436.8|90541.2|90437.2|90540.2|90436.2|7
1640917840000|2021-12-31 02:30:40|90542|90438|90541.6|90437.6|90542|90438|90540|90436|9
1640917850000|2021-12-31 02:30:50|90541.2|90437.2|90541.1|90437.1|90542.1|90438.1|90540.1|90436.1|9
1640917860000|2021-12-31 02:31:00|90540.9|90436.9|90540.8|90436.8|90540.9|90436.9|90539.9|90435.9|6
1640917870000|2021-12-31 02:31:10|90540.2|90436.2|90540.8|90436.8|90541.5|90437.5|90539.7|90435.7|8
1640917880000|2021-12-31 02:31:20|90542.2|90438.2|90540.5|90436.5|90542.2|90438.2|90532.2|90428.2|15
1640917890000|2021-12-31 02:31:30|90540.6|90436.6|90530.8|90426.8|90542.6|90438.6|90530|90426|25
1640917900000|2021-12-31 02:31:40|90535|90431|90527|90423|90541.7|90437.7|90519.6|90415.6|26
1640917910000|2021-12-31 02:31:50|90528.6|90424.6|90522.7|90418.7|90530.4|90426.4|90510.7|90406.7|57
1640917920000|2021-12-31 02:32:00|90522.4|90418.4|90520|90416|90522.4|90418.4|90507.7|90403.7|61
1640917930000|2021-12-31 02:32:10|90520.4|90416.4|90520.6|90416.6|90521.7|90417.7|90520.2|90416.2|17
1640917940000|2021-12-31 02:32:20|90520.9|90416.9|90521.4|90417.4|90522.7|90418.7|90520.7|90416.7|13
1640917950000|2021-12-31 02:32:30|90520.9|90416.9|90526.9|90422.9|90527.8|90423.8|90520.9|90416.9|22
1640917960000|2021-12-31 02:32:40|90526.7|90422.7|90526.5|90422.5|90528|90424|90525.6|90421.6|20
1640917970000|2021-12-31 02:32:50|90526.3|90422.3|90527.4|90423.4|90527.4|90423.4|90526.2|90422.2|12
1640917980000|2021-12-31 02:33:00|90527.7|90423.7|90527.8|90423.8|90528.9|90424.9|90527.2|90423.2|13
1640917990000|2021-12-31 02:33:10|90527.6|90423.6|90527.4|90423.4|90529|90425|90526.9|90422.9|8
1640918000000|2021-12-31 02:33:20|90526.9|90422.9|90529.8|90425.8|90529.8|90425.8|90526.1|90422.1|22
1640918010000|2021-12-31 02:33:30|90528.6|90424.9|90538.9|90434.9|90539.3|90435.3|90528.6|90424.9|40
1640918020000|2021-12-31 02:33:40|90539.6|90435.6|90540.3|90436.3|90540.6|90436.6|90536.7|90432.7|21
1640918030000|2021-12-31 02:33:50|90540.2|90436.2|90538|90434|90540.3|90436.3|90538|90434|20
1640918040000|2021-12-31 02:34:00|90538.3|90434.3|90538.3|90434.3|90539.1|90435.1|90537.1|90433.1|17
1640918050000|2021-12-31 02:34:10|90538.8|90434.8|90538.5|90434.5|90539.4|90435.4|90535.8|90431.8|17
1640918060000|2021-12-31 02:34:20|90532.3|90436|90536.3|90432.3|90538.3|90436|90532.3|90430.9|19
1640918070000|2021-12-31 02:34:30|90535.7|90431.7|90539.9|90435.9|90540.9|90437.2|90534|90431.7|27
1640918080000|2021-12-31 02:34:40|90538.4|90436|90542|90438|90542|90438|90537.1|90436|11
1640918090000|2021-12-31 02:34:50|90542.2|90438.2|90539.8|90435.8|90542.2|90438.2|90539.8|90435.8|10
1640918100000|2021-12-31 02:35:00|90539.7|90435.7|90542|90438|90542|90438|90538.9|90434.9|9
1640918110000|2021-12-31 02:35:10|90539.2|90435.2|90539.2|90435.2|90541.2|90437.2|90538.3|90434.3|14
1640918120000|2021-12-31 02:35:20|90539.6|90435.6|90538.6|90434.6|90540.1|90436.1|90537.6|90433.6|9
1640918130000|2021-12-31 02:35:30|90532.1|90436|90535|90436.2|90538.9|90436.2|90532.1|90432.9|6
1640918140000|2021-12-31 02:35:40|90538.2|90434.2|90535.9|90434.8|90538.8|90434.8|90535.9|90433.8|5
1640918150000|2021-12-31 02:35:50|90538.4|90434.4|90508.3|90458.3|90539.6|90458.4|90508.3|90434.4|8
1640918160000|2021-12-31 02:36:00|90508.4|90458.4|90538.6|90434.6|90538.7|90458.4|90507.7|90432.6|10
1640918170000|2021-12-31 02:36:10|90541|90437|90537.6|90433.6|90541|90437.4|90535.9|90433.6|9
1640918180000|2021-12-31 02:36:20|90537.9|90433.9|90537.8|90433.8|90537.9|90433.9|90535.9|90431.9|8
1640918190000|2021-12-31 02:36:30|90538|90434|90536.2|90432.2|90539.9|90435.9|90533.9|90431|19
1640918200000|2021-12-31 02:36:40|90534.6|90432.1|90536.2|90432.2|90536.2|90432.2|90534.6|90430.9|9
1640918210000|2021-12-31 02:36:50|90539|90435|90529.8|90434|90539|90435.8|90529.8|90429.9|8
1640918220000|2021-12-31 02:37:00|90535.6|90431.6|90537.3|90433.3|90538|90434|90534.9|90430.9|11
1640918230000|2021-12-31 02:37:10|90535.5|90431.5|90535.2|90431.2|90535.5|90431.5|90533.5|90429.5|11
1640918240000|2021-12-31 02:37:20|90536.8|90432.8|90536|90432|90536.8|90432.8|90535.6|90431.6|7
1640918250000|2021-12-31 02:37:30|90535.7|90431.7|90537.2|90433.2|90537.2|90433.2|90535.4|90431.4|5
1640918260000|2021-12-31 02:37:40|90534.3|90430.3|90536.2|90432.2|90536.2|90432.2|90534.3|90430.3|2
1640918270000|2021-12-31 02:37:50|90538.7|90434.7|90535.6|90431.6|90539.8|90435.8|90535.6|90431.6|8
1640918280000|2021-12-31 02:38:00|90535.1|90431.1|90533|90429|90535.1|90431.1|90531.6|90427.6|15
1640918290000|2021-12-31 02:38:10|90532.7|90428.7|90534.2|90430.2|90534.2|90430.2|90532.4|90428.4|13
1640918300000|2021-12-31 02:38:20|90536.1|90432.1|90532|90428|90536.1|90432.1|90532|90428|14
1640918310000|2021-12-31 02:38:30|90532.5|90428.5|90531.5|90427.5|90532.9|90428.9|90529.7|90426|23
1640918320000|2021-12-31 02:38:40|90528.9|90428.2|90532.5|90428.5|90534.6|90430.6|90527|90425.6|23
1640918330000|2021-12-31 02:38:50|90534.4|90430.4|90532.6|90428.6|90534.5|90430.5|90530.5|90426.5|12
1640918340000|2021-12-31 02:39:00|90531.1|90427.1|90532.4|90428.4|90533.2|90429.2|90530.4|90426.4|22
1640918350000|2021-12-31 02:39:10|90532.8|90428.8|90535.4|90431.4|90535.4|90431.4|90532.6|90428.6|6
1640918360000|2021-12-31 02:39:20|90534.8|90430.8|90532.2|90428.2|90534.8|90430.8|90530.3|90426.3|11
1640918370000|2021-12-31 02:39:30|90532.4|90428.4|90530.8|90426.8|90532.7|90430.3|90528.8|90425.6|13
1640918380000|2021-12-31 02:39:40|90531|90427|90522.7|90433.1|90536.4|90433.1|90522.7|90426.2|19
1640918390000|2021-12-31 02:39:50|90524.9|90431.6|90528.3|90424.3|90532.7|90431.6|90524.9|90424.3|17
1640918400000|2021-12-31 02:40:00|90530.3|90426.3|90532|90428|90532.4|90430.3|90526|90425.5|19
1640918410000|2021-12-31 02:40:10|90532.2|90428.2|90531.6|90427.6|90532.2|90428.3|90529.1|90427|8
1640918420000|2021-12-31 02:40:20|90531.5|90427.5|90531.2|90427.7|90531.5|90429.4|90527|90426.7|8
1640918430000|2021-12-31 02:40:30|90527.9|90428.5|90534.2|90430.2|90534.2|90430.2|90527.9|90427.5|4
1640918440000|2021-12-31 02:40:40|90530.7|90431.8|90530.7|90431.8|90530.7|90431.8|90530.7|90431.8|1
1640918450000|2021-12-31 02:40:50|90516.8|90439.5|90534.6|90430.6|90534.6|90439.5|90516.8|90426.6|23
1640918460000|2021-12-31 02:41:00|90531.4|90429.1|90530.4|90429.4|90533|90431.1|90526.6|90427.5|10
1640918470000|2021-12-31 02:41:10|90528.9|90430|90531.5|90427.5|90532|90430.6|90526.7|90426.7|17
1640918480000|2021-12-31 02:41:20|90531.9|90427.9|90526|90433.3|90534.1|90433.3|90526|90426.3|6
1640918490000|2021-12-31 02:41:30|90533.7|90429.7|90533.2|90429.2|90533.7|90429.7|90531.9|90427.9|4
1640918500000|2021-12-31 02:41:40|90534.7|90430.7|90532.4|90428.4|90534.8|90431.9|90527.5|90423.5|9
1640918510000|2021-12-31 02:41:50|90531.1|90427.1|90531.3|90427.3|90531.3|90428.4|90527.7|90427.1|3
1640918520000|2021-12-31 02:42:00|90526.1|90430.7|90531.2|90427.2|90531.2|90433.6|90520.4|90427.2|5
1640918530000|2021-12-31 02:42:10|90520.9|90433.7|90535|90431|90535|90433.7|90520.8|90426.8|6
1640918540000|2021-12-31 02:42:20|90531.5|90430.3|90531.8|90427.8|90532.1|90435.4|90520.1|90426.9|13
1640918550000|2021-12-31 02:42:30|90532.3|90428.3|90525.9|90429.1|90532.3|90429.1|90525.9|90426.7|6
1640918560000|2021-12-31 02:42:40|90525.5|90428.7|90529.5|90432|90532.3|90432.8|90520.1|90424.3|17
1640918570000|2021-12-31 02:42:50|90520.6|90435.7|90532|90428|90532|90435.8|90520.6|90428|10
1640918580000|2021-12-31 02:43:00|90524.8|90432.1|90530.6|90429.3|90532.3|90432.1|90524.8|90427.2|10
1640918590000|2021-12-31 02:43:10|90526.3|90431.1|90533|90429|90533|90434.7|90520.8|90427.9|12
1640918600000|2021-12-31 02:43:20|90533.9|90429.9|90530.7|90426.7|90534|90430.6|90523.2|90426|8
1640918610000|2021-12-31 02:43:30|90527.6|90428.6|90522.3|90425.6|90528.4|90435.1|90507.6|90419|24
1640918620000|2021-12-31 02:43:40|90528.1|90424.1|90528|90424|90529.3|90425.3|90522.9|90422.3|9
1640918630000|2021-12-31 02:43:50|90524.6|90423.9|90518.2|90414.2|90527.5|90425|90511.8|90412.7|27
1640918640000|2021-12-31 02:44:00|90520.2|90416.2|90522.6|90418.6|90523.6|90419.6|90518.2|90414.2|16
1640918650000|2021-12-31 02:44:10|90523.8|90419.8|90525.2|90421.2|90525.2|90421.2|90521.4|90417.4|29
1640918660000|2021-12-31 02:44:20|90525.1|90421.1|90524.6|90420.6|90525.6|90421.6|90524.6|90420.6|9
1640918670000|2021-12-31 02:44:30|90523.9|90419.9|90519|90420.6|90525.5|90421.5|90519|90419.6|6
1640918680000|2021-12-31 02:44:40|90518|90422.1|90525.4|90421.4|90525.4|90422.1|90517.9|90418.8|7
1640918690000|2021-12-31 02:44:50|90525.9|90421.9|90521.3|90417.3|90525.9|90421.9|90516.9|90417.3|14
1640918700000|2021-12-31 02:45:00|90521.7|90417.7|90523.1|90419.1|90523.8|90419.8|90520.1|90416.1|16
1640918710000|2021-12-31 02:45:10|90522.9|90418.9|90524.5|90420.5|90525|90421|90522.9|90418.9|8
1640918720000|2021-12-31 02:45:20|90523.9|90419.9|90524|90420|90524.5|90420.5|90522.8|90418.8|10
1640918730000|2021-12-31 02:45:30|90524.2|90420.2|90524|90420|90525.4|90421.4|90524|90420|11
1640918740000|2021-12-31 02:45:40|90524.7|90420.7|90522.7|90418.7|90529.2|90425.2|90521.6|90417.6|11
1640918750000|2021-12-31 02:45:50|90523|90419|90521.1|90420.5|90524.5|90421|90521.1|90418.6|9
1640918760000|2021-12-31 02:46:00|90518.8|90421.5|90526|90422|90526|90422|90518.8|90418.3|15
1640918770000|2021-12-31 02:46:10|90525.8|90421.8|90525.9|90421.9|90527.2|90423.2|90525.8|90421.8|12
1640918780000|2021-12-31 02:46:20|90526.5|90422.5|90526.4|90422.4|90526.9|90422.9|90525.4|90421.4|14
1640918790000|2021-12-31 02:46:30|90526.2|90422.2|90525.1|90421.1|90526.2|90422.2|90525.1|90421.1|7
1640918800000|2021-12-31 02:46:40|90526.4|90422.4|90525.5|90421.5|90526.4|90424.2|90522.8|90419.1|8
1640918810000|2021-12-31 02:46:50|90524.8|90420.8|90525.6|90421.6|90525.7|90422.9|90520.2|90420|6
1640918820000|2021-12-31 02:47:00|90526.2|90422.2|90526.6|90422.6|90526.6|90422.6|90525.2|90421.2|3
1640918830000|2021-12-31 02:47:10|90526.4|90422.4|90525.5|90421.5|90527.4|90423.4|90525.5|90421.5|12
1640918840000|2021-12-31 02:47:20|90524.6|90422.1|90527.4|90423.4|90528.7|90426.4|90524.3|90421.4|9
1640918850000|2021-12-31 02:47:30|90527.2|90423.2|90525.1|90421.1|90532.6|90428.6|90525.1|90421.1|9
1640918860000|2021-12-31 02:47:40|90526.7|90422.7|90525|90421.7|90527.5|90424|90521.3|90419.9|16
1640918870000|2021-12-31 02:47:50|90525.1|90421.9|90525.6|90421.6|90525.6|90422.9|90519.7|90420.2|10
1640918880000|2021-12-31 02:48:00|90526.1|90422.1|90522.9|90418.9|90526.1|90422.1|90522.8|90418.8|11
1640918890000|2021-12-31 02:48:10|90523.6|90419.6|90524.5|90420.5|90525.3|90421.3|90521.5|90417.5|7
1640918900000|2021-12-31 02:48:20|90524.4|90420.4|90523.3|90419.3|90524.4|90420.4|90521.9|90417.9|7
1640918910000|2021-12-31 02:48:30|90524.4|90420.4|90521.4|90417.4|90524.4|90420.4|90520.9|90416.9|7
1640918920000|2021-12-31 02:48:40|90522.4|90418.4|90524.9|90420.9|90524.9|90420.9|90518.7|90416.8|9
1640918930000|2021-12-31 02:48:50|90523|90419|90524.1|90420.1|90524.1|90420.1|90521.8|90418.4|5
1640918940000|2021-12-31 02:49:00|90524.7|90420.7|90522.1|90418.1|90524.7|90420.7|90507.6|90415.4|12
1640918950000|2021-12-31 02:49:10|90522.9|90418.9|90507.7|90417.9|90523|90419|90507.7|90417.6|8
1640918960000|2021-12-31 02:49:20|90516.2|90412.7|90515.5|90411.5|90518|90420.8|90511.6|90411.4|15
1640918970000|2021-12-31 02:49:30|90509.9|90419.5|90508.7|90417.9|90523.7|90420.2|90508.7|90412.1|11
1640918980000|2021-12-31 02:49:40|90508.6|90418.5|90517|90413.7|90521.9|90418.6|90508.6|90412.6|15
1640918990000|2021-12-31 02:49:50|90518.3|90414.3|90517.1|90413.1|90518.3|90417.5|90511.3|90412.3|17
1640919000000|2021-12-31 02:50:00|90516.6|90412.6|90518.4|90414.4|90518.4|90414.4|90515.9|90411.9|11
1640919010000|2021-12-31 02:50:10|90516.5|90412.5|90516.7|90412.7|90518.3|90414.3|90515.9|90411.9|17
1640919020000|2021-12-31 02:50:20|90516.5|90412.5|90513.4|90409.4|90517.2|90415.2|90503.1|90408.7|16
1640919030000|2021-12-31 02:50:30|90510.7|90408.9|90514.8|90411.4|90517.3|90413.3|90507|90406.9|29
1640919040000|2021-12-31 02:50:40|90515.6|90411.6|90517.5|90413.5|90517.5|90413.5|90515.6|90411.6|10
1640919050000|2021-12-31 02:50:50|90517.7|90413.7|90514.1|90410.1|90518.4|90414.4|90514.1|90410.1|12
1640919060000|2021-12-31 02:51:00|90514|90410|90515.6|90411.6|90515.6|90415.5|90505.7|90409.7|28
1640919070000|2021-12-31 02:51:10|90517.5|90413.5|90513.9|90409.9|90517.5|90413.6|90505|90407.5|19
1640919080000|2021-12-31 02:51:20|90513.5|90409.5|90513.4|90409.4|90518.2|90414.2|90509.8|90409.1|21
1640919090000|2021-12-31 02:51:30|90515.3|90411.3|90516.2|90412.4|90518|90414|90514.9|90410.9|13
1640919100000|2021-12-31 02:51:40|90517|90413|90515.5|90411.5|90517|90414.1|90513.3|90410.2|15
1640919110000|2021-12-31 02:51:50|90515.8|90411.8|90518.7|90414.7|90519.3|90417.2|90504|90410|15
1640919120000|2021-12-31 02:52:00|90514.7|90410.7|90515.6|90411.6|90517.3|90413.3|90513.1|90410.7|9
1640919130000|2021-12-31 02:52:10|90513.5|90411.9|90516.3|90412.3|90517.7|90413.7|90511.2|90409.1|13
1640919140000|2021-12-31 02:52:20|90517.2|90413.2|90516.6|90412.9|90517.4|90416.4|90508|90409.8|17
1640919150000|2021-12-31 02:52:30|90517.3|90413.3|90520.1|90416.1|90520.7|90416.7|90517.3|90413.3|16
1640919160000|2021-12-31 02:52:40|90521.1|90417.1|90518.2|90415.1|90521.1|90417.1|90517.4|90414.9|10
1640919170000|2021-12-31 02:52:50|90520.2|90415.4|90521.4|90417.4|90522.7|90418.7|90514.4|90414.5|9
1640919180000|2021-12-31 02:53:00|90521.1|90417.1|90516|90412|90521.1|90417.1|90514.3|90412|7
1640919190000|2021-12-31 02:53:10|90520.1|90416.1|90519.2|90415.2|90520.1|90418.6|90513|90412.7|13
1640919200000|2021-12-31 02:53:20|90520.5|90416.5|90519.6|90415.6|90520.5|90416.8|90513.7|90414.1|7
1640919210000|2021-12-31 02:53:30|90521.9|90417.9|90519|90416.1|90521.9|90417.9|90517.7|90415.8|9
1640919220000|2021-12-31 02:53:40|90521.5|90417.5|90514|90419.2|90521.5|90419.2|90514|90416|8
1640919230000|2021-12-31 02:53:50|90519.6|90415.6|90519.7|90415.7|90520.4|90416.4|90516.9|90414.8|7
1640919240000|2021-12-31 02:54:00|90519.5|90415.5|90519.1|90415.1|90522.4|90418.4|90512.3|90411.9|18
1640919250000|2021-12-31 02:54:10|90517.4|90413.4|90518.4|90414.4|90518.4|90417|90511.6|90412.1|17
1640919260000|2021-12-31 02:54:20|90519.1|90415.1|90518.9|90414.9|90519.3|90417.2|90515.3|90414|7
1640919270000|2021-12-31 02:54:30|90521.1|90417.1|90522|90418|90522.2|90418.2|90521|90417|4
1640919280000|2021-12-31 02:54:40|90516.5|90418.3|90520.2|90416.2|90520.2|90420.3|90513.4|90414.2|10
1640919290000|2021-12-31 02:54:50|90525.6|90421.6|90517.4|90413.4|90526.2|90422.2|90508.3|90411.1|10
1640919300000|2021-12-31 02:55:00|90509|90420.2|90514.9|90410.9|90517.1|90420.6|90509|90409.8|19
1640919310000|2021-12-31 02:55:10|90513.8|90411.3|90517|90413|90518.8|90414.8|90508|90409.8|15
1640919320000|2021-12-31 02:55:20|90516.8|90412.8|90503.1|90404|90516.8|90413.4|90500.2|90403.3|20
1640919330000|2021-12-31 02:55:30|90500.2|90408.5|90508.8|90404.8|90511.1|90408.5|90500.2|90402.6|16
1640919340000|2021-12-31 02:55:40|90509|90405|90510.1|90406.1|90510.4|90406.4|90509|90405|12
1640919350000|2021-12-31 02:55:50|90509.9|90405.9|90511.5|90407.5|90511.5|90407.5|90509.8|90405.8|9
1640919360000|2021-12-31 02:56:00|90510.4|90406.4|90512.2|90408.2|90512.2|90408.2|90510.4|90406.4|13
1640919370000|2021-12-31 02:56:10|90512.9|90408.9|90510|90406|90513|90410.8|90507.8|90405.5|15
1640919380000|2021-12-31 02:56:20|90508.8|90404.8|90510.8|90406.8|90510.8|90406.8|90508.8|90404.8|4
1640919390000|2021-12-31 02:56:30|90510.3|90406.3|90513|90409|90513.1|90409.1|90504.2|90405.6|9
1640919400000|2021-12-31 02:56:40|90512.5|90408.5|90507.5|90403.5|90512.5|90408.5|90501.1|90401.8|22
1640919410000|2021-12-31 02:56:50|90510.3|90406.3|90511.4|90407.4|90511.6|90407.6|90505.5|90404.6|16
1640919420000|2021-12-31 02:57:00|90507.6|90409.9|90509|90411.3|90514.8|90411.3|90507.6|90407.9|7
1640919430000|2021-12-31 02:57:10|90507|90412.5|90506.3|90409|90510.8|90413|90503.6|90406|20
1640919440000|2021-12-31 02:57:20|90512|90408|90511|90409.5|90512.5|90410.8|90506.8|90406.5|21
1640919450000|2021-12-31 02:57:30|90511.5|90409|90513.7|90409.7|90514.2|90410.2|90511.5|90408.5|15
1640919460000|2021-12-31 02:57:40|90511.3|90410.9|90516.4|90412.4|90516.4|90412.4|90511.3|90407.7|8
1640919470000|2021-12-31 02:57:50|90509.7|90413.1|90510.7|90409.8|90514.3|90413.1|90507|90409|12
1640919480000|2021-12-31 02:58:00|90506.4|90413.6|90512.7|90408.7|90514.2|90413.7|90505.3|90408.4|15
1640919490000|2021-12-31 02:58:10|90514.8|90410.8|90514.5|90410.5|90515.4|90411.4|90510.7|90407.6|7
1640919500000|2021-12-31 02:58:20|90514.6|90410.6|90516.9|90412.9|90518|90414.4|90511.9|90410|19
1640919510000|2021-12-31 02:58:30|90516.7|90412.7|90518.1|90414.1|90518.1|90414.1|90515.7|90411.7|4
1640919520000|2021-12-31 02:58:40|90508.1|90418.7|90514.1|90410.1|90519.7|90418.8|90508.1|90410.1|10
1640919530000|2021-12-31 02:58:50|90513.9|90409.9|90513.4|90409.4|90514.6|90410.6|90513.4|90409.4|5
1640919540000|2021-12-31 02:59:00|90521.7|90417.7|90513.5|90409.5|90521.7|90417.7|90507.4|90403.4|10
1640919550000|2021-12-31 02:59:10|90502.6|90420.3|90519.7|90415.7|90519.7|90420.3|90502.6|90407.3|5
1640919560000|2021-12-31 02:59:20|90518.4|90414.4|90516.2|90412.9|90518.4|90414.4|90513.6|90412.6|7
1640919570000|2021-12-31 02:59:30|90516.4|90412.6|90517.7|90413.7|90517.7|90415.8|90510.9|90412.3|8
1640919580000|2021-12-31 02:59:40|90514.7|90410.7|90518.1|90414.1|90519.4|90419.2|90505.9|90410.7|5
1640919590000|2021-12-31 02:59:50|90516.4|90413.6|90512.8|90408.8|90516.4|90417.5|90507.2|90408.8|7
1640919600000|2021-12-31 03:00:00|90512.7|90408.7|90517|90413|90517.5|90413.5|90512.7|90408.7|11
1640919610000|2021-12-31 03:00:10|90516.3|90412.3|90512.3|90408.3|90516.3|90412.3|90511.9|90407.9|12
1640919620000|2021-12-31 03:00:20|90512.1|90408.1|90507.8|90415.6|90516.8|90415.9|90507.8|90408.1|8
1640919630000|2021-12-31 03:00:30|90516.2|90412.2|90514|90410.6|90516.2|90416.1|90509.7|90410.2|14
1640919640000|2021-12-31 03:00:40|90513.2|90411.8|90505.6|90409.8|90514.8|90413.8|90502.4|90408.1|28
1640919650000|2021-12-31 03:00:50|90508|90407.9|90511.4|90407.4|90514.3|90410.3|90507.1|90403.1|8
1640919660000|2021-12-31 03:01:00|90509|90405|90511.3|90407.3|90512.4|90408.4|90509|90405|3
1640919670000|2021-12-31 03:01:10|90513.4|90409.4|90512.6|90408.6|90513.5|90409.5|90508.1|90405.8|9
1640919680000|2021-12-31 03:01:20|90510.9|90408.3|90505.6|90410.8|90511.9|90412.3|90504.1|90406.3|9
1640919690000|2021-12-31 03:01:30|90505.9|90410.2|90503.2|90412.2|90514.4|90412.2|90503.2|90406.7|8
1640919700000|2021-12-31 03:01:40|90512|90408|90509.5|90405.5|90512|90409.9|90503.6|90404.1|14
1640919710000|2021-12-31 03:01:50|90509.2|90405.2|90511.9|90407.9|90514|90410|90509.2|90405.2|9
1640919720000|2021-12-31 03:02:00|90511.5|90407.5|90511|90407|90513.1|90409.1|90508.5|90406.3|9
1640919730000|2021-12-31 03:02:10|90511.2|90407.2|90511.4|90407.4|90512|90408.5|90509|90406.5|16
1640919740000|2021-12-31 03:02:20|90512.6|90408.6|90513.1|90409.1|90513.1|90409.1|90510.1|90407.1|8
1640919750000|2021-12-31 03:02:30|90512.9|90408.9|90511.4|90407.4|90512.9|90408.9|90510.9|90406.9|12
1640919760000|2021-12-31 03:02:40|90513.2|90409.2|90518.3|90414.3|90518.3|90414.3|90511|90408.2|19
1640919770000|2021-12-31 03:02:50|90516.3|90412.3|90516|90412|90516.3|90414.3|90511|90410.6|12
1640919780000|2021-12-31 03:03:00|90515.9|90411.9|90519.1|90415.1|90519.6|90415.6|90513|90410.5|21
1640919790000|2021-12-31 03:03:10|90519.3|90415.3|90519.9|90415.9|90519.9|90415.9|90518.5|90414.5|16
1640919800000|2021-12-31 03:03:20|90519.8|90415.8|90519.8|90415.8|90520|90416|90518.9|90414.9|12
1640919810000|2021-12-31 03:03:30|90518.9|90414.9|90517.6|90413.6|90520.2|90416.2|90517.6|90413.6|6
1640919820000|2021-12-31 03:03:40|90520|90416|90520.5|90416.5|90520.5|90416.5|90518.7|90414.7|5
1640919830000|2021-12-31 03:03:50|90520.9|90416.9|90519.9|90415.9|90520.9|90416.9|90519.5|90415.5|4
1640919840000|2021-12-31 03:04:00|90521.2|90417.2|90513.2|90419.7|90523.2|90419.7|90513.2|90416.9|11
1640919850000|2021-12-31 03:04:10|90518.4|90414.4|90521.7|90417.7|90521.7|90417.7|90518.4|90414.4|4
1640919860000|2021-12-31 03:04:20|90514.6|90419.8|90510.4|90413|90520.7|90419.8|90508|90412.8|13
1640919870000|2021-12-31 03:04:30|90511.2|90409.7|90515.4|90411.4|90516.8|90412.8|90511.2|90409.4|10
1640919880000|2021-12-31 03:04:40|90514.9|90410.9|90517.1|90413.1|90517.1|90413.7|90512.2|90410.9|7
1640919890000|2021-12-31 03:04:50|90515.8|90413|90512.7|90414.6|90515.8|90417.4|90508.9|90412.5|15
1640919900000|2021-12-31 03:05:00|90510.4|90416.4|90515.4|90411.4|90519.6|90416.4|90510.4|90409.9|10
1640919910000|2021-12-31 03:05:10|90505.3|90420.1|90509.9|90405.9|90516.3|90420.1|90504.6|90405.9|15
1640919920000|2021-12-31 03:05:20|90501.3|90412|90508.6|90404.6|90518.7|90414.7|90501.3|90402.9|4
1640919930000|2021-12-31 03:05:30|90498.7|90416.5|90512.3|90408.3|90512.3|90416.8|90498.7|90406.9|9
1640919940000|2021-12-31 03:05:40|90512.6|90408.6|90512.3|90408.3|90512.6|90408.6|90511.5|90407.5|3
1640919950000|2021-12-31 03:05:50|90514|90410|90512.4|90408.4|90514|90410|90508.7|90407.2|9
1640919960000|2021-12-31 03:06:00|90512.2|90408.2|90513|90409|90513.7|90411.7|90508.1|90407.2|8
1640919970000|2021-12-31 03:06:10|90511.4|90407.4|90513.8|90409.8|90513.8|90409.8|90511.4|90407.4|6
1640919980000|2021-12-31 03:06:20|90509.9|90405.9|90513.3|90409.3|90513.3|90409.3|90509.9|90405.9|7
1640919990000|2021-12-31 03:06:30|90512.3|90408.3|90512|90408|90514.9|90411.3|90509.6|90407.6|12
1640920000000|2021-12-31 03:06:40|90508.7|90409.9|90513.1|90409.1|90513.1|90409.9|90508.6|90407.5|7
1640920010000|2021-12-31 03:06:50|90514.3|90410.3|90515|90411|90515|90411|90513.2|90409.2|5
1640920020000|2021-12-31 03:07:00|90514.5|90410.5|90508.3|90411.7|90514.5|90411.7|90507.7|90406.5|10
1640920030000|2021-12-31 03:07:10|90513.3|90409.3|90510.3|90406.3|90513.3|90409.3|90509.3|90405.3|6
1640920040000|2021-12-31 03:07:20|90509.9|90405.9|90510.8|90407.3|90511|90409|90505.9|90405.9|7
1640920050000|2021-12-31 03:07:30|90511.2|90407.2|90507.3|90403.3|90511.8|90408.5|90506.9|90403.3|22
1640920060000|2021-12-31 03:07:40|90507.5|90403.5|90509.1|90405.1|90510.2|90406.2|90507.1|90403.1|10
1640920070000|2021-12-31 03:07:50|90509.5|90405.5|90507.8|90403.8|90509.5|90405.5|90507.1|90403.1|6
1640920080000|2021-12-31 03:08:00|90507.7|90403.7|90510.1|90406.1|90510.1|90406.1|90505|90402.6|13
1640920090000|2021-12-31 03:08:10|90501.7|90409.7|90509|90405|90509.5|90411.6|90498.8|90402|10
1640920100000|2021-12-31 03:08:20|90509.7|90405.7|90512.3|90408.3|90512.3|90408.3|90505.9|90401.9|6
1640920110000|2021-12-31 03:08:30|90512.4|90408.4|90508.9|90404.9|90512.4|90408.4|90507.4|90404.9|6
1640920120000|2021-12-31 03:08:40|90509|90405|90514|90410|90514|90410|90506.8|90403.1|8
1640920130000|2021-12-31 03:08:50|90513.5|90409.5|90503.2|90410.6|90513.5|90410.8|90501.9|90404.1|13
1640920140000|2021-12-31 03:09:00|90503|90409|90506.3|90402.3|90509.2|90409|90503|90402.3|6
1640920150000|2021-12-31 03:09:10|90505.1|90404|90511.9|90407.9|90511.9|90407.9|90505.1|90403.3|9
1640920160000|2021-12-31 03:09:20|90511|90407|90510.4|90406.4|90511|90407.1|90508.6|90405.2|9
1640920170000|2021-12-31 03:09:30|90510|90406|90513.9|90409.9|90513.9|90409.9|90510|90406|4
1640920180000|2021-12-31 03:09:40|90508.1|90409.4|90509.2|90405.2|90510.3|90409.4|90505.2|90404.7|7
1640920190000|2021-12-31 03:09:50|90510.9|90406.9|90509.5|90405.5|90511|90407|90504.3|90400.3|7
1640920200000|2021-12-31 03:10:00|90510.6|90406.6|90513.7|90409.7|90513.7|90409.7|90508.9|90404.9|21
1640920210000|2021-12-31 03:10:10|90515|90411|90514.8|90410.8|90515.1|90411.1|90511.2|90407.2|10
1640920220000|2021-12-31 03:10:20|90513.9|90409.9|90514.2|90410.2|90514.5|90410.5|90513.7|90409.7|5
1640920230000|2021-12-31 03:10:30|90514.5|90410.5|90515.3|90411.3|90516|90412|90514.4|90410.4|5
1640920240000|2021-12-31 03:10:40|90516.2|90412.2|90515.8|90411.8|90516.5|90412.5|90514.1|90410.1|10
1640920250000|2021-12-31 03:10:50|90515.5|90411.5|90514|90410|90516.1|90412.4|90512.9|90410|18
1640920260000|2021-12-31 03:11:00|90512.5|90412.6|90514.6|90412.2|90516.3|90412.6|90512.5|90410.5|6
1640920270000|2021-12-31 03:11:10|90514.4|90412|90516.3|90412.3|90516.8|90412.8|90514.4|90411.4|12
1640920280000|2021-12-31 03:11:20|90516.5|90412.5|90516.6|90412.9|90518.1|90414.1|90515.3|90411.7|12
1640920290000|2021-12-31 03:11:30|90516.7|90415|90519.3|90415.3|90520.3|90416.9|90513.8|90413.5|17
1640920300000|2021-12-31 03:11:40|90518.9|90414.9|90520.7|90416.7|90520.7|90416.7|90518.1|90414.1|7
1640920310000|2021-12-31 03:11:50|90519.7|90415.7|90518.9|90414.9|90519.7|90415.7|90517.8|90413.8|7
1640920320000|2021-12-31 03:12:00|90519|90415|90520.6|90416.6|90520.6|90416.7|90516.8|90414|10
1640920330000|2021-12-31 03:12:10|90520.4|90416.4|90518.4|90416.3|90520.4|90418.4|90516.3|90414.5|17
1640920340000|2021-12-31 03:12:20|90518.9|90416|90520.5|90416.5|90520.5|90416.7|90517.4|90414.9|5
1640920350000|2021-12-31 03:12:30|90521.3|90417.3|90516|90418.5|90521.3|90418.7|90516|90415.2|9
1640920360000|2021-12-31 03:12:40|90515.6|90419|90517.6|90415|90519.4|90419|90514.7|90415|13
1640920370000|2021-12-31 03:12:50|90518.1|90414.2|90518|90416.7|90520.8|90416.8|90517.5|90414|9
1640920380000|2021-12-31 03:13:00|90515.7|90418.3|90519.9|90416.9|90521.3|90418.3|90515.7|90415.8|6
1640920390000|2021-12-31 03:13:10|90521.4|90417.4|90514.7|90420.4|90521.4|90420.5|90514.7|90416.1|14
1640920400000|2021-12-31 03:13:20|90516.6|90418.9|90521.9|90417.9|90521.9|90422.3|90512|90416.3|7
1640920410000|2021-12-31 03:13:30|90514.3|90421.6|90522.4|90418.4|90522.4|90421.6|90513.1|90417|8
1640920420000|2021-12-31 03:13:40|90520|90416|90521.5|90417.5|90521.5|90420|90513.8|90414.1|8
1640920430000|2021-12-31 03:13:50|90524.8|90420.8|90522.8|90418.8|90526.2|90422.2|90520.9|90417.7|8
1640920440000|2021-12-31 03:14:00|90513.7|90424.4|90521.6|90417.6|90521.6|90424.4|90512|90416.4|9
1640920450000|2021-12-31 03:14:10|90520.4|90416.4|90513.6|90422.4|90525.5|90423.3|90513.6|90416.4|6
1640920460000|2021-12-31 03:14:20|90517.7|90417.6|90520.6|90416.6|90521.5|90419.6|90515.5|90416.2|17
1640920470000|2021-12-31 03:14:30|90520.7|90416.7|90517.6|90413.6|90521.1|90417.1|90511.3|90411.8|22
1640920480000|2021-12-31 03:14:40|90515.7|90413.5|90520.6|90416.6|90520.6|90417.1|90513|90413.5|12
1640920490000|2021-12-31 03:14:50|90517|90418|90518.5|90414.5|90520.1|90419.6|90507.1|90413.1|17
1640920500000|2021-12-31 03:15:00|90518.8|90414.8|90510.6|90421.8|90520.6|90421.8|90510.6|90413.5|20
1640920510000|2021-12-31 03:15:10|90520.7|90416.7|90511.3|90420.5|90520.7|90421.3|90509.8|90414.3|15
1640920520000|2021-12-31 03:15:20|90511.9|90420.6|90520.4|90416.4|90520.4|90420.6|90511.8|90414.2|6
1640920530000|2021-12-31 03:15:30|90515|90418.3|90513.3|90418.1|90518.2|90418.3|90511.9|90412.3|12
1640920540000|2021-12-31 03:15:40|90515.2|90415.6|90519.9|90415.9|90519.9|90415.9|90515.2|90414.3|9
1640920550000|2021-12-31 03:15:50|90520.3|90416.3|90520.4|90416.4|90521.3|90417.3|90520|90416|6
1640920560000|2021-12-31 03:16:00|90518.5|90417.4|90521.8|90417.8|90521.8|90417.8|90518.5|90416.4|5
1640920570000|2021-12-31 03:16:10|90522.6|90418.6|90520.2|90416.2|90522.6|90422.6|90509.6|90415.1|19
1640920580000|2021-12-31 03:16:20|90522.1|90418.1|90520.1|90416.1|90522.1|90418.5|90517.2|90413.3|9
1640920590000|2021-12-31 03:16:30|90517.2|90416.9|90516|90417|90520|90419.6|90513.4|90414.7|7
1640920600000|2021-12-31 03:16:40|90520.3|90416.3|90509.6|90417.8|90521.1|90419.2|90509.6|90412.5|9
1640920610000|2021-12-31 03:16:50|90514.8|90414.7|90505.6|90420.3|90517.1|90425.2|90504.6|90412.6|10
1640920620000|2021-12-31 03:17:00|90508.4|90418.7|90517.9|90413.9|90519.1|90424.3|90505|90413.8|9
1640920630000|2021-12-31 03:17:10|90517.2|90413.2|90518.9|90414.9|90519.1|90415.8|90514.8|90413.2|15
1640920640000|2021-12-31 03:17:20|90519.5|90415.5|90511.1|90418.1|90521.3|90418.1|90508.3|90411.2|13
1640920650000|2021-12-31 03:17:30|90517.7|90413.7|90514.7|90411.8|90518.8|90414.8|90514.7|90411.1|12
1640920660000|2021-12-31 03:17:40|90513.1|90409.1|90517|90413|90517|90413|90512.9|90409.1|8
1640920670000|2021-12-31 03:17:50|90516.4|90412.4|90513.6|90415.8|90518.3|90415.8|90513.4|90412.4|5
1640920680000|2021-12-31 03:18:00|90515.9|90413.6|90509.5|90417.3|90517.5|90420.3|90505.4|90413.5|10
1640920690000|2021-12-31 03:18:10|90516.2|90412.2|90513.1|90411.7|90519.2|90418.8|90505.4|90408.2|16
1640920700000|2021-12-31 03:18:20|90513.2|90411.8|90505.2|90419.1|90516.5|90419.2|90505.2|90410.7|14
1640920710000|2021-12-31 03:18:30|90510.4|90411.4|90505.4|90417.6|90514.7|90417.6|90505.4|90409.7|4
1640920720000|2021-12-31 03:18:40|90505.2|90417.5|90505.5|90416.4|90518.1|90417.5|90505.1|90411.1|17
1640920730000|2021-12-31 03:18:50|90510.7|90412.1|90511|90411.1|90516.4|90414.7|90506.2|90409|14
1640920740000|2021-12-31 03:19:00|90510.8|90409|90515.9|90411.9|90516.9|90413.3|90510.8|90409|14
1640920750000|2021-12-31 03:19:10|90516.6|90414|90512.3|90415.1|90519|90416|90511|90409|15
1640920760000|2021-12-31 03:19:20|90515|90413|90511.3|90409.7|90518.5|90414.5|90511.3|90409.7|8
1640920770000|2021-12-31 03:19:30|90505.5|90416.7|90510.7|90413.5|90514.8|90416.7|90505.5|90410.8|8
1640920780000|2021-12-31 03:19:40|90509.9|90411.9|90514.1|90414.7|90517.3|90417.1|90504.8|90411.4|21
1640920790000|2021-12-31 03:19:50|90516.9|90414.5|90511.4|90411.3|90516.9|90417.4|90507.6|90411.3|6
1640920800000|2021-12-31 03:20:00|90513.3|90409.8|90517.9|90413.9|90519.4|90415.5|90506.5|90409.8|20
1640920810000|2021-12-31 03:20:10|90515.7|90415.8|90517.1|90416.9|90520.2|90423.7|90507.7|90413.5|15
1640920820000|2021-12-31 03:20:20|90515.4|90417.9|90515.8|90413.5|90517.4|90417.9|90508.6|90412|14
1640920830000|2021-12-31 03:20:30|90517.5|90412.5|90518.1|90414.1|90518.1|90418.3|90511.1|90412.5|8
1640920840000|2021-12-31 03:20:40|90518.2|90414.2|90517.5|90413.5|90518.4|90414.4|90516.9|90412.9|5
1640920850000|2021-12-31 03:20:50|90518|90414|90504.8|90425.3|90518|90425.3|90504.8|90414|8
1640920860000|2021-12-31 03:21:00|90504.6|90425.1|90505.6|90422.9|90512.4|90425.5|90504.6|90414.3|9
1640920870000|2021-12-31 03:21:10|90501|90424.6|90504.5|90422.4|90513.8|90425.2|90501|90419.5|12
1640920880000|2021-12-31 03:21:20|90508.2|90421|90506.8|90422.5|90513.5|90424.3|90506.8|90419.9|5
1640920890000|2021-12-31 03:21:30|90508.1|90421.8|90514.7|90418.8|90516.9|90421.8|90508.1|90417.9|4
1640920900000|2021-12-31 03:21:40|90506.1|90424.2|90499.3|90424.5|90510.7|90424.5|90499.3|90421|6
1640920910000|2021-12-31 03:21:50|90513.6|90416.7|90517.8|90413.8|90521|90417.9|90511.3|90410.6|7
1640920920000|2021-12-31 03:22:00|90515.6|90412.9|90512.5|90414|90517.9|90414.2|90512.4|90412.2|7
1640920930000|2021-12-31 03:22:10|90516.9|90412.9|90516.9|90413.1|90518.3|90417|90509.7|90412.9|7
1640920940000|2021-12-31 03:22:20|90513.6|90415.2|90505.8|90420.3|90516.1|90420.3|90505.8|90412.1|10
1640920950000|2021-12-31 03:22:30|90505.9|90420.4|90514|90413.5|90517.5|90420.4|90505.9|90412|7
1640920960000|2021-12-31 03:22:40|90517|90413|90519.6|90415.6|90520.3|90416.3|90515.2|90413|11
1640920970000|2021-12-31 03:22:50|90515.2|90411.2|90517.1|90413.1|90517.1|90413.1|90514.7|90411.2|11
1640920980000|2021-12-31 03:23:00|90515.7|90413.4|90516.2|90413|90517.5|90414|90513.3|90412.4|12
1640920990000|2021-12-31 03:23:10|90513.1|90414.2|90519.2|90415.2|90520.2|90417.2|90512.6|90412.8|19
1640921000000|2021-12-31 03:23:20|90518.9|90415.3|90521|90417|90521|90417.4|90516.9|90414.8|10
1640921010000|2021-12-31 03:23:30|90519.8|90415.8|90519.3|90417.9|90521.6|90417.9|90519.2|90415.8|10
1640921020000|2021-12-31 03:23:40|90521.5|90417.5|90519|90415|90522.4|90418.4|90519|90415|5
1640921030000|2021-12-31 03:23:50|90518.6|90414.6|90516.9|90416.7|90518.6|90418.7|90512.8|90413.7|7
1640921040000|2021-12-31 03:24:00|90517.2|90415.4|90521|90417|90521|90417.3|90517.2|90415.4|7
1640921050000|2021-12-31 03:24:10|90521.4|90417.4|90519.5|90415.5|90521.4|90417.7|90519.5|90415.5|9
1640921060000|2021-12-31 03:24:20|90519.1|90415.9|90519.6|90415.6|90520.4|90419.8|90512.8|90414.2|12
1640921070000|2021-12-31 03:24:30|90518.8|90414.8|90520.8|90416.8|90520.8|90417.4|90517.4|90414.8|5
1640921080000|2021-12-31 03:24:40|90518|90418.1|90515.9|90411.9|90518.3|90418.1|90511.1|90410|20
1640921090000|2021-12-31 03:24:50|90516.2|90412.2|90510.1|90414.1|90520.2|90418|90510|90412.2|21
1640921100000|2021-12-31 03:25:00|90516.5|90412.5|90518.6|90414.6|90519.2|90415.2|90516.3|90412.4|8
1640921110000|2021-12-31 03:25:10|90518.3|90414.3|90518.8|90414.8|90519.6|90418.8|90509.9|90413.7|14
1640921120000|2021-12-31 03:25:20|90513.9|90416.3|90514.9|90415.2|90517.6|90417.2|90510.4|90412.6|20
1640921130000|2021-12-31 03:25:30|90517.8|90413.8|90517.7|90413.7|90522.2|90418.2|90514.5|90411.6|11
1640921140000|2021-12-31 03:25:40|90520|90416|90516.4|90412.4|90520|90416|90515.3|90412|16
1640921150000|2021-12-31 03:25:50|90516.6|90412.6|90517.8|90413.8|90517.9|90413.9|90516.6|90412.6|7
1640921160000|2021-12-31 03:26:00|90511.6|90420.6|90518.7|90414.7|90518.7|90423.9|90505.4|90413.7|9
1640921170000|2021-12-31 03:26:10|90516.2|90414.9|90514.3|90415.3|90520|90416|90514.3|90413.3|19
1640921180000|2021-12-31 03:26:20|90516.3|90412.3|90517.5|90414.2|90517.5|90419.6|90507.7|90412.3|4
1640921190000|2021-12-31 03:26:30|90518.1|90414.1|90516.9|90412.9|90518.1|90414.1|90514.8|90410.8|5
1640921200000|2021-12-31 03:26:40|90511.6|90416.7|90517.8|90413.8|90517.9|90417.2|90510.8|90412.6|15
1640921210000|2021-12-31 03:26:50|90515.4|90415.1|90517.2|90413.2|90517.4|90415.1|90514|90412.4|13
1640921220000|2021-12-31 03:27:00|90517.7|90413.7|90519.8|90415.8|90519.8|90415.8|90513.2|90412|6
1640921230000|2021-12-31 03:27:10|90509.5|90419.7|90512.4|90417.6|90519|90419.7|90509.5|90412.4|5
1640921240000|2021-12-31 03:27:20|90517.4|90414.8|90519.4|90416.2|90519.4|90417.7|90513.2|90411.8|10
1640921250000|2021-12-31 03:27:30|90516.9|90416.8|90520.9|90416.9|90522.1|90420.2|90514.7|90415.4|16
1640921260000|2021-12-31 03:27:40|90517.5|90419.3|90518.4|90417.3|90522.8|90419.4|90517.5|90416.2|10
1640921270000|2021-12-31 03:27:50|90522.3|90418.3|90522.6|90418.6|90522.6|90419.3|90515.7|90416.2|12
1640921280000|2021-12-31 03:28:00|90522.5|90418.5|90521.3|90417.3|90523.7|90421.7|90513.2|90416.3|10
1640921290000|2021-12-31 03:28:10|90518.3|90418|90522.6|90418.6|90522.6|90422.5|90513.6|90415.3|8
1640921300000|2021-12-31 03:28:20|90522.2|90418.2|90521.1|90417.1|90522.2|90421.6|90512.5|90416.9|14
1640921310000|2021-12-31 03:28:30|90512.5|90421.5|90522.7|90418.7|90522.7|90421.5|90512.5|90415.3|4
1640921320000|2021-12-31 03:28:40|90522.2|90418.2|90522.1|90418.1|90522.2|90418.8|90517.2|90415.9|10
1640921330000|2021-12-31 03:28:50|90523.2|90419.2|90526|90422|90526|90422|90522.2|90418.2|3
1640921340000|2021-12-31 03:29:00|90517.4|90416.9|90517.1|90419.2|90523|90420.4|90515|90416.9|9
1640921350000|2021-12-31 03:29:10|90515.2|90420.4|90517.7|90417.9|90521|90420.4|90515.2|90412.9|20
1640921360000|2021-12-31 03:29:20|90520.7|90416.7|90518.1|90417.4|90522.3|90420.5|90512.1|90415.3|7
1640921370000|2021-12-31 03:29:30|90519.9|90416|90521.3|90417.3|90521.3|90419|90513.9|90414.3|5
1640921380000|2021-12-31 03:29:40|90512.9|90421.1|90521.2|90417.2|90521.2|90421.1|90512.9|90415.9|6
1640921390000|2021-12-31 03:29:50|90522.8|90418.8|90520.9|90416.9|90522.8|90418.8|90518.5|90416.9|5
1640921400000|2021-12-31 03:30:00|90522.2|90418.2|90521.2|90417.2|90522.2|90439.9|90489.9|90413.6|11
1640921410000|2021-12-31 03:30:10|90524.9|90420.9|90519|90415|90525|90421|90510.8|90412.3|7
1640921420000|2021-12-31 03:30:20|90516.9|90415.7|90519.6|90415.6|90519.6|90417.1|90514.3|90413.3|7
1640921430000|2021-12-31 03:30:30|90519.9|90415.9|90521|90417|90521|90417|90519|90415|8
1640921440000|2021-12-31 03:30:40|90517.9|90416.7|90521.6|90417.6|90521.6|90417.6|90517.6|90413.6|5
1640921450000|2021-12-31 03:30:50|90522.7|90418.7|90520.5|90416.5|90522.7|90419.3|90514.8|90415.6|11
1640921460000|2021-12-31 03:31:00|90519.7|90415.7|90516.3|90417.6|90519.7|90423.2|90511.4|90414.7|7
1640921470000|2021-12-31 03:31:10|90513.8|90419.3|90520.6|90417.4|90520.6|90420.1|90512.4|90413.7|11
1640921480000|2021-12-31 03:31:20|90518.8|90418.3|90518.7|90418.8|90522.6|90418.8|90518.7|90417.1|17
1640921490000|2021-12-31 03:31:30|90518.8|90418.9|90525|90421|90525|90421|90517.6|90416.4|18
1640921500000|2021-12-31 03:31:40|90525.2|90421.2|90512|90423|90525.6|90423.4|90512|90417|7
1640921510000|2021-12-31 03:31:50|90512.8|90421.9|90522.1|90418.1|90522.1|90424.2|90510.4|90416.6|12
1640921520000|2021-12-31 03:32:00|90519.1|90415.1|90520.4|90416.4|90521.3|90417.9|90516.7|90415.1|15
1640921530000|2021-12-31 03:32:10|90520.3|90416.3|90519.7|90417.4|90520.6|90419.4|90515.8|90415.8|10
1640921540000|2021-12-31 03:32:20|90517.4|90419.8|90521.5|90417.5|90521.5|90419.8|90517.4|90415.4|10
1640921550000|2021-12-31 03:32:30|90521.3|90417.3|90517.2|90419|90522.3|90421.5|90513.5|90416.4|14
1640921560000|2021-12-31 03:32:40|90521.6|90417.6|90519.4|90419.5|90522.2|90420.2|90516.2|90416.3|7
1640921570000|2021-12-31 03:32:50|90522.5|90418.5|90517.5|90417.5|90522.5|90419.9|90517.5|90414.4|9
1640921580000|2021-12-31 03:33:00|90517|90418.1|90517.4|90420.5|90520.4|90420.8|90513.4|90414.8|10
1640921590000|2021-12-31 03:33:10|90515.3|90420.7|90518.3|90419|90522.2|90421.7|90515.3|90416.5|15
1640921600000|2021-12-31 03:33:20|90521.2|90417.2|90519.4|90417.4|90521.2|90417.4|90517.2|90415.1|16
1640921610000|2021-12-31 03:33:30|90517.7|90418.8|90520.6|90416.6|90521.5|90421|90514.3|90415.1|14
1640921620000|2021-12-31 03:33:40|90519.2|90417.3|90521.8|90417.8|90521.8|90417.8|90517.6|90415.7|10
1640921630000|2021-12-31 03:33:50|90517.8|90413.8|90522.2|90418.2|90522.2|90418.2|90517.3|90413.3|7
1640921640000|2021-12-31 03:34:00|90520.5|90416.5|90521|90417|90521|90417|90520|90416|7
1640921650000|2021-12-31 03:34:10|90522.1|90418.1|90522.1|90418.1|90522.8|90419.7|90519|90416.8|8
1640921660000|2021-12-31 03:34:20|90520.3|90416.3|90523.1|90419.1|90523.1|90419.1|90520.3|90416.3|8
1640921670000|2021-12-31 03:34:30|90522.2|90418.2|90523.5|90419.5|90523.5|90419.5|90520.5|90417|5
1640921680000|2021-12-31 03:34:40|90523.4|90419.4|90516.1|90425.9|90523.4|90432.4|90507.3|90418.1|19
1640921690000|2021-12-31 03:34:50|90525.8|90421.8|90524.3|90420.3|90525.8|90421.8|90523.1|90419.1|8
1640921700000|2021-12-31 03:35:00|90525.4|90421.4|90530.1|90426.1|90530.1|90426.1|90524.6|90420.6|15
1640921710000|2021-12-31 03:35:10|90530|90426|90531.7|90427.7|90531.7|90427.7|90530|90426|11
1640921720000|2021-12-31 03:35:20|90531.3|90427.3|90530.7|90426.7|90532.1|90428.1|90530.7|90426.7|9
1640921730000|2021-12-31 03:35:30|90530.3|90426.3|90531.2|90427.2|90531.2|90427.2|90530.1|90426.1|9
1640921740000|2021-12-31 03:35:40|90526.8|90422.8|90530.8|90426.8|90531|90428.5|90526.7|90422.8|8
1640921750000|2021-12-31 03:35:50|90531|90427|90530.4|90427.5|90532.5|90428.5|90530.4|90426.7|5
1640921760000|2021-12-31 03:36:00|90531.7|90427.7|90531.2|90427.2|90533|90429|90531.1|90427.1|10
1640921770000|2021-12-31 03:36:10|90531.5|90427.6|90534.2|90430.2|90535.4|90431.4|90529.2|90426.9|13
1640921780000|2021-12-31 03:36:20|90534.4|90430.4|90528|90432.2|90536.3|90434.5|90523.6|90429.4|14
1640921790000|2021-12-31 03:36:30|90527.7|90433|90532|90428|90535.1|90433|90527.7|90427.6|8
1640921800000|2021-12-31 03:36:40|90533.8|90429.8|90533.7|90429.7|90533.8|90429.8|90532.8|90428.8|4
1640921810000|2021-12-31 03:36:50|90533.6|90429.6|90534.3|90430.3|90535.3|90431.3|90533.6|90429.6|5
1640921820000|2021-12-31 03:37:00|90534.1|90430.1|90535.1|90431.1|90535.1|90431.1|90533.8|90429.8|9
1640921830000|2021-12-31 03:37:10|90535.6|90431.6|90531.7|90431.3|90535.6|90433.2|90528.9|90429.7|8
1640921840000|2021-12-31 03:37:20|90527.3|90435.3|90534.8|90430.8|90534.8|90435.3|90527.3|90429.4|6
1640921850000|2021-12-31 03:37:30|90534.2|90430.2|90531|90430.6|90534.2|90431.4|90528.8|90427.3|14
1640921860000|2021-12-31 03:37:40|90533.6|90429.6|90535.2|90431.2|90536|90432|90533.6|90429.6|8
1640921870000|2021-12-31 03:37:50|90536.4|90432.4|90536.4|90432.4|90536.4|90433.5|90533.8|90431.4|12
1640921880000|2021-12-31 03:38:00|90536.3|90432.3|90536.1|90432.1|90538.7|90434.7|90535.5|90431.7|7
1640921890000|2021-12-31 03:38:10|90532.1|90434.9|90535.9|90431.9|90538.4|90435.9|90531.4|90431.9|9
1640921900000|2021-12-31 03:38:20|90535.7|90431.7|90526.1|90425.2|90535.7|90434.8|90523.9|90424.8|22
1640921910000|2021-12-31 03:38:30|90533.1|90429.1|90527.7|90430.5|90534.2|90438.7|90521.3|90424.3|17
1640921920000|2021-12-31 03:38:40|90528|90432|90539.5|90435.8|90540|90436|90527.1|90427.8|21
1640921930000|2021-12-31 03:38:50|90539.7|90435.7|90534.4|90440.2|90541.4|90447.4|90528.3|90435.7|10
1640921940000|2021-12-31 03:39:00|90533.3|90442.3|90540.1|90436.1|90541.2|90443.2|90532|90436.1|16
1640921950000|2021-12-31 03:39:10|90541.9|90437.9|90540.5|90436.5|90542.8|90438.8|90539.7|90436.5|13
1640921960000|2021-12-31 03:39:20|90537.6|90440.3|90541.1|90437.1|90541.3|90440.3|90537.6|90434.2|14
1640921970000|2021-12-31 03:39:30|90540.8|90436.8|90541.1|90437.1|90542.1|90438.1|90540.6|90436.6|19
1640921980000|2021-12-31 03:39:40|90541|90437|90542.5|90438.5|90542.9|90438.9|90540.9|90436.9|12
1640921990000|2021-12-31 03:39:50|90543|90439|90545|90441|90545.3|90441.3|90543|90439|18
1640922000000|2021-12-31 03:40:00|90545.1|90441.1|90543.9|90441.1|90547|90445.9|90540.6|90440.5|13
1640922010000|2021-12-31 03:40:10|90546.9|90442.9|90543.1|90439.1|90548.1|90444.1|90542.9|90438.9|5
1640922020000|2021-12-31 03:40:20|90545.1|90441.1|90543.9|90439.9|90545.1|90443.1|90540.8|90439.9|7
1640922030000|2021-12-31 03:40:30|90541.2|90442.3|90546.7|90442.7|90548.8|90444.8|90539.6|90442.3|14
1640922040000|2021-12-31 03:40:40|90547.9|90443.9|90547.7|90443.7|90548.2|90444.2|90545.5|90442.4|16
1640922050000|2021-12-31 03:40:50|90549.9|90445.9|90548.7|90444.7|90550.9|90446.9|90548.7|90444.7|5
1640922060000|2021-12-31 03:41:00|90547.8|90445|90548.4|90444.4|90550.7|90448.5|90546.2|90444.4|8
1640922070000|2021-12-31 03:41:10|90545.7|90447.1|90547.5|90443.5|90548.4|90447.1|90542|90441.1|25
1640922080000|2021-12-31 03:41:20|90547.3|90443.3|90547|90443|90548.6|90444.6|90545.5|90442.8|26
1640922090000|2021-12-31 03:41:30|90547.2|90443.2|90548.2|90444.2|90549.3|90446.3|90546.2|90443|34
1640922100000|2021-12-31 03:41:40|90549.3|90445.3|90550.5|90446.5|90550.5|90446.5|90549.1|90445.1|7
1640922110000|2021-12-31 03:41:50|90546|90447.1|90549.4|90445.4|90549.8|90447.1|90546|90444.6|4
1640922120000|2021-12-31 03:42:00|90549.3|90445.3|90543.5|90442.1|90550.4|90446.4|90543.5|90441.7|10
1640922130000|2021-12-31 03:42:10|90544.4|90441.8|90547.2|90443.2|90548|90444|90542.5|90441.1|19
1640922140000|2021-12-31 03:42:20|90546.7|90442.7|90548.7|90444.7|90550|90446|90546.7|90442.7|7
1640922150000|2021-12-31 03:42:30|90547.6|90443.6|90547.9|90443.9|90547.9|90444.5|90545.2|90442.3|7
1640922160000|2021-12-31 03:42:40|90543.8|90445.5|90547.7|90443.7|90548.6|90445.5|90543.8|90443.5|10
1640922170000|2021-12-31 03:42:50|90546.7|90443.4|90544.6|90446|90550.3|90446.8|90544.6|90443.4|14
1640922180000|2021-12-31 03:43:00|90537.7|90450.6|90546.5|90442.5|90548.5|90450.8|90537.7|90441.5|21
1640922190000|2021-12-31 03:43:10|90546.1|90442.1|90547.1|90443.1|90549.5|90445.5|90542.2|90438.2|14
1640922200000|2021-12-31 03:43:20|90547.4|90443.2|90548.8|90444.8|90548.8|90444.8|90546.7|90442.7|6
1640922210000|2021-12-31 03:43:30|90549.2|90445.2|90550.7|90446.7|90552.4|90448.4|90548.2|90444.2|7
1640922220000|2021-12-31 03:43:40|90546.9|90446.5|90548.6|90444.6|90550.9|90448.4|90545.5|90444.6|6
1640922230000|2021-12-31 03:43:50|90540.4|90449.9|90544.3|90440.3|90551.1|90449.9|90540.4|90439.2|15
1640922240000|2021-12-31 03:44:00|90543.4|90439.4|90544.3|90440.3|90545.3|90441.3|90542.6|90438.6|7
1640922250000|2021-12-31 03:44:10|90540.9|90443.5|90544.8|90440.8|90546.6|90444.1|90540.1|90440.3|12
1640922260000|2021-12-31 03:44:20|90547.1|90443.1|90547.4|90443.4|90548.1|90444.4|90544.1|90443.1|7
1640922270000|2021-12-31 03:44:30|90549.8|90445.8|90545.2|90444.7|90549.8|90447.8|90542.4|90443.8|7
1640922280000|2021-12-31 03:44:40|90549|90445|90531.5|90454.4|90549.4|90454.4|90531.5|90443.6|4
1640922290000|2021-12-31 03:44:50|90529.3|90457.5|90545.6|90441.6|90547|90457.5|90529.3|90440.3|17
1640922300000|2021-12-31 03:45:00|90545.4|90441.4|90543.2|90439.2|90548.2|90444.2|90536.8|90439.2|18
1640922310000|2021-12-31 03:45:10|90537.8|90444.3|90543.1|90442.1|90547.1|90444.3|90537.8|90441.8|9
1640922320000|2021-12-31 03:45:20|90544.6|90440.9|90538.8|90439.5|90546.4|90443.2|90535.5|90436.6|10
1640922330000|2021-12-31 03:45:30|90539.8|90435.8|90544.4|90440.4|90544.7|90440.7|90539.8|90435.8|8
1640922340000|2021-12-31 03:45:40|90541.8|90440.2|90546.8|90442.8|90547.4|90446.1|90541.5|90437.5|16
1640922350000|2021-12-31 03:45:50|90546.9|90442.9|90545.5|90441.5|90546.9|90442.9|90545.3|90441.3|4
1640922360000|2021-12-31 03:46:00|90547.1|90443.1|90539|90438.2|90547.1|90443.1|90537.4|90435.9|17
1640922370000|2021-12-31 03:46:10|90538.9|90438.1|90542.2|90438.2|90544.3|90440.5|90538.9|90436.9|15
1640922380000|2021-12-31 03:46:20|90534.6|90443.6|90543.4|90439.4|90543.4|90443.6|90534.6|90435|11
1640922390000|2021-12-31 03:46:30|90540.6|90441|90541.7|90437.7|90544.1|90441|90535.1|90434.8|8
1640922400000|2021-12-31 03:46:40|90538.2|90434.2|90543.6|90439.6|90543.6|90442.7|90535.9|90434.2|13
1640922410000|2021-12-31 03:46:50|90543.1|90439.1|90544.3|90440.3|90544.3|90440.3|90540.2|90436.2|7
1640922420000|2021-12-31 03:47:00|90543.8|90439.8|90545.2|90441.2|90545.5|90441.5|90539.8|90437|14
1640922430000|2021-12-31 03:47:10|90544.5|90440.5|90545.8|90441.8|90547.1|90443.1|90541.8|90439.2|9
1640922440000|2021-12-31 03:47:20|90545.1|90441.1|90542.4|90438.4|90546.6|90446.5|90531.9|90438.2|16
1640922450000|2021-12-31 03:47:30|90545.3|90441.3|90542.2|90438.2|90545.3|90441.3|90540.4|90437|5
1640922460000|2021-12-31 03:47:40|90538.6|90441.7|90543.2|90439.2|90544.7|90441.7|90538.6|90439.1|7
1640922470000|2021-12-31 03:47:50|90544.6|90440.6|90542.8|90438.8|90544.6|90441.6|90539.8|90438.8|8
1640922480000|2021-12-31 03:48:00|90541.6|90440.1|90543.6|90439.6|90544.6|90443.5|90537.7|90439.6|8
1640922490000|2021-12-31 03:48:10|90546.5|90442.5|90539.6|90435.6|90546.7|90442.7|90538.5|90435.6|9
1640922500000|2021-12-31 03:48:20|90538.9|90436|90544.3|90440.3|90545.9|90441.9|90538.9|90436|6
1640922510000|2021-12-31 03:48:30|90540.3|90442.1|90543.6|90439.6|90544.8|90442.4|90539.3|90438.8|12
1640922520000|2021-12-31 03:48:40|90545.4|90441.4|90544.4|90440.4|90545.4|90441.4|90544.4|90440.4|2
1640922530000|2021-12-31 03:48:50|90548.9|90444.9|90544.1|90440.1|90548.9|90444.9|90540.3|90440.1|7
1640922540000|2021-12-31 03:49:00|90541.4|90443|90546.9|90442.9|90546.9|90446.9|90539.7|90441|7
1640922550000|2021-12-31 03:49:10|90548.4|90444.4|90542.5|90444.4|90548.9|90449.7|90536.4|90441.9|12
1640922560000|2021-12-31 03:49:20|90543.1|90443.6|90545.9|90441.9|90545.9|90448.7|90536.5|90438.9|9
1640922570000|2021-12-31 03:49:30|90545.1|90441.1|90545.1|90441.1|90546.2|90445|90540.9|90439.7|14
1640922580000|2021-12-31 03:49:40|90549.2|90445.2|90548.3|90444.3|90549.2|90445.2|90547|90443|4
1640922590000|2021-12-31 03:49:50|90547.7|90443.7|90547|90443|90547.7|90445.7|90542.8|90441|14
1640922600000|2021-12-31 03:50:00|90544.3|90445|90551.6|90447.6|90553.8|90449.8|90539.7|90439.5|16
1640922610000|2021-12-31 03:50:10|90552.9|90448.9|90551.4|90447.4|90553.9|90449.9|90551.3|90447.3|10
1640922620000|2021-12-31 03:50:20|90551.6|90447.6|90550.5|90446.5|90551.6|90447.6|90549.4|90445.4|11
1640922630000|2021-12-31 03:50:30|90551.5|90447.5|90548.2|90450.4|90553.3|90450.4|90548.2|90447.4|6
1640922640000|2021-12-31 03:50:40|90546.9|90451.2|90551.9|90447.9|90551.9|90451.9|90546.9|90447.9|16
1640922650000|2021-12-31 03:50:50|90552.7|90448.7|90550|90449.1|90552.7|90452.7|90547.8|90447.5|9
1640922660000|2021-12-31 03:51:00|90548.9|90450.3|90546.3|90450.2|90550.5|90454.1|90542.3|90446.3|11
1640922670000|2021-12-31 03:51:10|90550.2|90449.1|90548|90447.6|90554.9|90454.9|90547.1|90446.4|12
1640922680000|2021-12-31 03:51:20|90547.2|90445.2|90547.1|90443.1|90550.4|90452.8|90542.6|90443.1|13
1640922690000|2021-12-31 03:51:30|90547.7|90444.4|90550.4|90446.4|90550.4|90448.7|90546.7|90443.9|7
1640922700000|2021-12-31 03:51:40|90550|90446|90551.5|90447.5|90551.8|90447.8|90548.1|90444.1|6
1640922710000|2021-12-31 03:51:50|90553.6|90449.6|90552.5|90448.5|90553.6|90449.6|90551.4|90447.4|3
1640922720000|2021-12-31 03:52:00|90554|90450|90546.8|90442.8|90555.1|90451.1|90546.8|90442.8|8
1640922730000|2021-12-31 03:52:10|90548.5|90444.5|90549.4|90445.4|90550.2|90446.2|90545.9|90441.9|6
1640922740000|2021-12-31 03:52:20|90549.7|90445.9|90547|90447|90552.7|90451.5|90547|90444.5|16
1640922750000|2021-12-31 03:52:30|90547.9|90445.2|90551.2|90447.2|90551.2|90448.1|90547.8|90445.2|5
1640922760000|2021-12-31 03:52:40|90549.7|90445.7|90551.1|90447.1|90551.1|90447.1|90549.7|90445.7|2
1640922770000|2021-12-31 03:52:50|90548.9|90450.6|90553.2|90449.2|90553.2|90450.6|90548.9|90448.2|4
1640922780000|2021-12-31 03:53:00|90555|90451|90549.3|90445.3|90555|90451|90549.3|90445.3|4
1640922790000|2021-12-31 03:53:10|90546.2|90447.9|90549.8|90445.8|90552.5|90450.2|90544.7|90444|13
1640922800000|2021-12-31 03:53:20|90550.1|90446.1|90550.6|90446.6|90550.6|90446.6|90549.3|90445.6|4
1640922810000|2021-12-31 03:53:30|90549.4|90447.6|90551.7|90447.7|90551.7|90452.6|90546.7|90447.2|7
1640922820000|2021-12-31 03:53:40|90552.8|90448.8|90553|90449|90553.4|90450.3|90552.4|90448.5|6
1640922830000|2021-12-31 03:53:50|90552.5|90448.5|90552.6|90448.6|90553.3|90450.8|90549.9|90447.1|7
1640922840000|2021-12-31 03:54:00|90552.5|90448.5|90547.1|90448.7|90552.5|90452.5|90540.7|90442.9|12
1640922850000|2021-12-31 03:54:10|90546.9|90445.3|90548.7|90448.6|90552.9|90452.2|90545|90445.3|9
1640922860000|2021-12-31 03:54:20|90549.2|90448.2|90549.6|90448.4|90553.4|90449.4|90549.2|90447.8|7
1640922870000|2021-12-31 03:54:30|90552.3|90448.3|90551.2|90447.2|90552.3|90449.2|90550.6|90447.2|5
1640922880000|2021-12-31 03:54:40|90550.3|90447.4|90551.6|90447.6|90553.2|90449.2|90550.3|90446.9|7
1640922890000|2021-12-31 03:54:50|90551.9|90447.9|90547.8|90443.8|90551.9|90453.3|90544.2|90443.8|13
1640922900000|2021-12-31 03:55:00|90547.6|90443.6|90548.4|90449.2|90552.3|90449.2|90546.5|90442.5|12
1640922910000|2021-12-31 03:55:10|90547.4|90445.3|90550.8|90446.8|90552.5|90452|90543|90445.3|9
1640922920000|2021-12-31 03:55:20|90548.6|90444.6|90548.6|90446.7|90551.6|90447.8|90548.6|90444.6|10
1640922930000|2021-12-31 03:55:30|90547|90447.1|90547.8|90443.8|90551.2|90447.2|90547|90443.8|6
1640922940000|2021-12-31 03:55:40|90548|90444|90549.7|90445.7|90552.3|90449.4|90545.5|90444|12
1640922950000|2021-12-31 03:55:50|90549.1|90446.8|90551.5|90447.5|90552.2|90448.2|90548.7|90445.7|7
1640922960000|2021-12-31 03:56:00|90550.2|90447.9|90551.6|90447.6|90553|90449|90550|90447.6|8
1640922970000|2021-12-31 03:56:10|90549.8|90448.9|90546.4|90445.6|90552.3|90451.1|90546.4|90444|10
1640922980000|2021-12-31 03:56:20|90550.2|90442.4|90550.5|90446.5|90550.5|90446.5|90549.3|90442.4|4
1640922990000|2021-12-31 03:56:30|90547.7|90447.9|90550.2|90446.2|90551.7|90451.6|90544.7|90446.2|6
1640923000000|2021-12-31 03:56:40|90549.9|90445.9|90550.9|90447.6|90552.7|90448.7|90549.9|90445.9|6
1640923010000|2021-12-31 03:56:50|90551.5|90448.3|90551.3|90447.3|90552|90453.2|90541.9|90447.3|9
1640923020000|2021-12-31 03:57:00|90551.8|90447.8|90549.2|90445.2|90553.2|90449.2|90549.1|90445.1|14
1640923030000|2021-12-31 03:57:10|90550.8|90446.8|90546.3|90447.6|90551.1|90447.6|90546.3|90445.7|9
1640923040000|2021-12-31 03:57:20|90549.9|90445.9|90548.1|90447.9|90550.7|90452.7|90543.8|90445.9|8
1640923050000|2021-12-31 03:57:30|90551|90447|90549|90450|90553.8|90450|90548.9|90446.3|9
1640923060000|2021-12-31 03:57:40|90545.2|90449.2|90544.7|90440.7|90547.1|90453.6|90537|90437|23
1640923070000|2021-12-31 03:57:50|90543.2|90439.2|90546.1|90442.1|90546.6|90442.8|90542.3|90438.3|12
1640923080000|2021-12-31 03:58:00|90545.7|90441.7|90542.7|90438.7|90546.2|90443.3|90537.3|90437.9|21
1640923090000|2021-12-31 03:58:10|90544|90440|90543.8|90439.8|90544|90440|90541.6|90438.7|5
1640923100000|2021-12-31 03:58:20|90543|90440.3|90542.1|90441.4|90544.5|90444.4|90537.8|90440.3|8
1640923110000|2021-12-31 03:58:30|90542|90443.9|90542.9|90438.9|90545.9|90443.9|90537.9|90434.5|9
1640923120000|2021-12-31 03:58:40|90543.3|90439.3|90544.7|90440.7|90546.6|90443.2|90534.3|90436.8|17
1640923130000|2021-12-31 03:58:50|90541.8|90437.8|90539.1|90435.1|90541.8|90441.4|90532.7|90435.1|11
1640923140000|2021-12-31 03:59:00|90539.9|90435.9|90541.6|90437.6|90543.5|90439.5|90539.9|90435.9|13
1640923150000|2021-12-31 03:59:10|90542|90438|90541.6|90437.6|90543.3|90439.3|90541.6|90437.6|8
1640923160000|2021-12-31 03:59:20|90542.4|90438.4|90541.1|90437.1|90542.9|90438.9|90541.1|90437.1|9
1640923170000|2021-12-31 03:59:30|90531.7|90440.1|90535.6|90431.6|90538.5|90440.1|90531.4|90431.6|19
1640923180000|2021-12-31 03:59:40|90538.3|90434.3|90536.4|90432.4|90539.8|90436.4|90536.4|90432.4|7
1640923190000|2021-12-31 03:59:50|90538.3|90434.3|90540.5|90436.5|90541.7|90438.6|90538.1|90434.3|9
1640923200000|2021-12-31 04:00:00|90540.2|90436.3|90541.5|90437.5|90541.7|90437.7|90534.5|90433.2|34
1640923210000|2021-12-31 04:00:10|90541.9|90437.9|90535.9|90439.7|90543.9|90439.9|90534.4|90436.8|14
1640923220000|2021-12-31 04:00:20|90536|90439.8|90541.1|90437.1|90543.3|90439.8|90536|90437.1|4
1640923230000|2021-12-31 04:00:30|90541.5|90437.5|90543.2|90439.2|90545.3|90443.1|90541.5|90437.5|8
1640923240000|2021-12-31 04:00:40|90541.1|90441.6|90543.6|90439.6|90545.3|90441.6|90540.9|90439.6|8
1640923250000|2021-12-31 04:00:50|90545|90441|90543|90439|90545|90441|90542.8|90439|3
1640923260000|2021-12-31 04:01:00|90543.1|90439.1|90541.8|90437.8|90544.6|90440.6|90540.9|90437.8|8
1640923270000|2021-12-31 04:01:10|90543.7|90439.7|90542.1|90438.1|90544|90442.5|90538.9|90438.1|5
1640923280000|2021-12-31 04:01:20|90542|90438|90543.6|90439.6|90544.8|90441.9|90541|90438|8
1640923290000|2021-12-31 04:01:30|90541.9|90440|90543.5|90439.5|90545.2|90441.2|90537.6|90435.1|9
1640923300000|2021-12-31 04:01:40|90544.5|90440.5|90543.7|90439.7|90545.8|90441.8|90543.7|90439.7|6
1640923310000|2021-12-31 04:01:50|90543.8|90439.8|90539.8|90437.7|90544.6|90440.6|90539.8|90437.7|7
1640923320000|2021-12-31 04:02:00|90542.7|90438.7|90543.1|90439.1|90543.5|90441.8|90539|90438.7|7
1640923330000|2021-12-31 04:02:10|90541.7|90437.7|90535.8|90438.5|90544.9|90445.8|90533.4|90435.4|11
1640923340000|2021-12-31 04:02:20|90535.5|90437.1|90540.5|90436.5|90542.4|90438.4|90535.5|90433.7|11
1640923350000|2021-12-31 04:02:30|90543.2|90439.2|90540.1|90436.1|90543.2|90441.3|90537.5|90436|7
1640923360000|2021-12-31 04:02:40|90541.8|90437.8|90542.4|90438.4|90543.2|90439.2|90540.8|90437.1|8
1640923370000|2021-12-31 04:02:50|90541.9|90437.9|90541|90437|90541.9|90439.4|90538.8|90435.9|8
1640923380000|2021-12-31 04:03:00|90541.5|90437.5|90538.3|90436|90542.8|90439.3|90534.8|90434.3|13
1640923390000|2021-12-31 04:03:10|90539.1|90435.1|90540.8|90436.8|90540.8|90441.3|90535.7|90433.6|14
1640923400000|2021-12-31 04:03:20|90541.1|90437.1|90540.9|90436.9|90543.3|90439.3|90540.7|90436.9|4
1640923410000|2021-12-31 04:03:30|90535.8|90442.6|90542.8|90438.8|90542.8|90444.9|90535.6|90438.7|8
1640923420000|2021-12-31 04:03:40|90540.2|90440.5|90542.6|90438.6|90542.7|90440.5|90537.6|90438.6|7
1640923430000|2021-12-31 04:03:50|90539.5|90441.4|90540.2|90437.4|90543.2|90443.1|90537.2|90437.4|9
1640923440000|2021-12-31 04:04:00|90537.4|90440|90541.1|90437.1|90543.5|90440|90537.4|90433.8|6
1640923450000|2021-12-31 04:04:10|90545|90441|90542.5|90438.5|90545|90442|90539.1|90438.2|9
1640923460000|2021-12-31 04:04:20|90543.4|90439.4|90542.4|90438.4|90543.4|90441|90539.7|90438.4|4
1640923470000|2021-12-31 04:04:30|90539.9|90440.3|90538.2|90434.2|90539.9|90440.3|90530.1|90434.2|10
1640923480000|2021-12-31 04:04:40|90540.1|90436.1|90538.6|90439.7|90543.2|90439.7|90538.6|90436|12
1640923490000|2021-12-31 04:04:50|90541.5|90438|90538.1|90434.1|90541.5|90440.8|90531.3|90433.5|9
1640923500000|2021-12-31 04:05:00|90537.2|90433.2|90538.8|90434.8|90541.7|90438.7|90534.5|90430.5|12
1640923510000|2021-12-31 04:05:10|90536.4|90432.4|90539.9|90435.9|90541.2|90437.2|90533.9|90429.9|8
1640923520000|2021-12-31 04:05:20|90542.5|90438.5|90540.4|90436.4|90542.5|90438.5|90535.6|90434.4|6
1640923530000|2021-12-31 04:05:30|90538.6|90434.6|90539.4|90435.4|90541.3|90437.3|90538.6|90434.6|8
1640923540000|2021-12-31 04:05:40|90533.7|90439.5|90539.8|90435.8|90541.1|90439.5|90533.7|90435.8|4
1640923550000|2021-12-31 04:05:50|90537.7|90433.7|90541.2|90437.2|90542.6|90438.6|90537.2|90433.2|10
1640923560000|2021-12-31 04:06:00|90540.7|90436.7|90541.2|90437.2|90545.1|90441.1|90540.7|90436.7|8
1640923570000|2021-12-31 04:06:10|90537.3|90439|90515|90416.6|90541.2|90439|90499.3|90413|48
1640923580000|2021-12-31 04:06:20|90514.6|90416.4|90520.5|90423.1|90536.5|90432.5|90503.7|90414.7|68
1640923590000|2021-12-31 04:06:30|90524|90420|90510.5|90411.6|90526.2|90422.2|90508.3|90409.7|58
1640923600000|2021-12-31 04:06:40|90511.6|90410.8|90510.8|90414.1|90524.5|90420.5|90498.6|90409.7|64
1640923610000|2021-12-31 04:06:50|90510.4|90414.6|90509.9|90416.1|90513.1|90417.7|90507.8|90411.4|34
1640923620000|2021-12-31 04:07:00|90512.5|90415.5|90511.7|90412.4|90515.1|90418.5|90508.4|90411.4|21
1640923630000|2021-12-31 04:07:10|90511.8|90412.5|90507|90414.6|90514.9|90420.7|90504.3|90410.1|23
1640923640000|2021-12-31 04:07:20|90505.9|90414.4|90511.5|90407.5|90512.8|90434|90481.8|90407.5|21
1640923650000|2021-12-31 04:07:30|90506.4|90413.7|90514.5|90410.5|90514.6|90413.8|90506.4|90409|22
1640923660000|2021-12-31 04:07:40|90514.3|90410.3|90512.4|90415.7|90514.8|90415.7|90506.3|90410.2|24
1640923670000|2021-12-31 04:07:50|90512.5|90415|90500.3|90417.2|90515.8|90418.1|90500.3|90413.4|24
1640923680000|2021-12-31 04:08:00|90510.6|90417.6|90508.8|90419|90517.1|90419|90508.8|90412.2|18
1640923690000|2021-12-31 04:08:10|90505.3|90423.1|90514.4|90415.9|90514.4|90423.1|90505.3|90415.5|10
1640923700000|2021-12-31 04:08:20|90516.9|90412.9|90515.3|90417.1|90519.2|90418.2|90512.3|90412.9|13
1640923710000|2021-12-31 04:08:30|90499.3|90421|90495.7|90422.1|90499.3|90422.1|90494.4|90412.4|7
1640923720000|2021-12-31 04:08:40|90498.4|90420.4|90517.4|90413.7|90517.4|90420.4|90498.4|90408.1|28
1640923730000|2021-12-31 04:08:50|90516.7|90413.4|90513.1|90417.7|90517.6|90417.7|90513.1|90412|16
1640923740000|2021-12-31 04:09:00|90516.6|90414.3|90518.1|90414.1|90518.1|90414.3|90515.7|90411.7|10
1640923750000|2021-12-31 04:09:10|90510.6|90422.2|90483.3|90433.3|90517.4|90438.8|90483.3|90420.4|11
1640923760000|2021-12-31 04:09:20|90484.9|90434.9|90498.2|90414.2|90500.6|90434.9|90483|90414.2|13
1640923770000|2021-12-31 04:09:30|90492.6|90413.8|90496.5|90423.4|90504.4|90423.8|90492.6|90411.7|15
1640923780000|2021-12-31 04:09:40|90498.1|90422.6|90497.8|90422|90503.6|90422.6|90496.7|90414.8|16
1640923790000|2021-12-31 04:09:50|90497.7|90421.6|90497.9|90425.6|90499.4|90437.3|90486.1|90420.9|16
1640923800000|2021-12-31 04:10:00|90497.8|90425.7|90490.3|90440.3|90502.2|90440.3|90485.7|90423.9|32
1640923810000|2021-12-31 04:10:10|90490.4|90440.4|90505.5|90426.7|90505.5|90441.1|90487.9|90424|22
1640923820000|2021-12-31 04:10:20|90503|90427.9|90502.4|90426|90507.1|90428.7|90498.2|90420.8|12
1640923830000|2021-12-31 04:10:30|90490.3|90440.3|90500.4|90421.9|90503.7|90440.3|90490.1|90420.1|24
1640923840000|2021-12-31 04:10:40|90487.5|90437.5|90502.8|90432.8|90504.9|90440.5|90487.5|90418.8|14
1640923850000|2021-12-31 04:10:50|90509.6|90431.8|90503.1|90429.9|90509.6|90442.4|90491.7|90424|8
1640923860000|2021-12-31 04:11:00|90505|90428.8|90488.4|90438.4|90505|90442.3|90488|90426.8|18
1640923870000|2021-12-31 04:11:10|90497.8|90425.3|90509|90418.2|90509|90425.3|90496|90414.9|9
1640923880000|2021-12-31 04:11:20|90507.5|90419.8|90503.4|90420.5|90507.5|90425.7|90497.1|90415.9|8
1640923890000|2021-12-31 04:11:30|90501.5|90418.8|90507.7|90424.3|90507.7|90424.9|90498.6|90415.7|11
1640923900000|2021-12-31 04:11:40|90506.9|90425.2|90506.6|90421.7|90513.9|90442.2|90489.1|90421.7|14
1640923910000|2021-12-31 04:11:50|90504.2|90424.3|90503.8|90430.2|90506.6|90439.6|90487.1|90421.9|11
1640923920000|2021-12-31 04:12:00|90506.1|90428.3|90502.8|90422.7|90510.3|90428.3|90502.7|90414.1|10
1640923930000|2021-12-31 04:12:10|90498.2|90416.3|90510|90412.8|90510|90417.7|90498.2|90412.1|8
1640923940000|2021-12-31 04:12:20|90506.6|90411.5|90503.1|90425.6|90506.6|90435.5|90485.5|90411.5|10
1640923950000|2021-12-31 04:12:30|90503.2|90425.7|90502.3|90430.5|90506.9|90440.3|90490|90423|21
1640923960000|2021-12-31 04:12:40|90502.2|90430.7|90504.1|90422.9|90504.1|90442.4|90489.2|90422.9|13
1640923970000|2021-12-31 04:12:50|90501.9|90422.1|90507.9|90421|90507.9|90439.2|90489.2|90421|4
1640923980000|2021-12-31 04:13:00|90489.7|90439.7|90502.1|90420.3|90502.2|90439.7|90489.7|90418|11
1640923990000|2021-12-31 04:13:10|90508.4|90422.9|90501.7|90425.2|90508.4|90427.2|90498.9|90418.4|10
1640924000000|2021-12-31 04:13:20|90504.4|90421.2|90503.7|90423.8|90504.4|90426.5|90499|90420.3|13
1640924010000|2021-12-31 04:13:30|90501.7|90425.1|90490.7|90440.7|90504.5|90443.2|90490.7|90425.1|11
1640924020000|2021-12-31 04:13:40|90491|90441|90502.5|90425.1|90502.5|90441|90488.5|90421.9|8
1640924030000|2021-12-31 04:13:50|90490|90425.6|90504.7|90419.6|90504.7|90440|90489.9|90419.6|10
1640924040000|2021-12-31 04:14:00|90502.2|90420.6|90506.6|90426.2|90508|90430.4|90498.6|90417.4|26
1640924050000|2021-12-31 04:14:10|90504.8|90424.6|90507.3|90423.5|90507.9|90430.1|90501.8|90423.5|11
1640924060000|2021-12-31 04:14:20|90508.2|90420.5|90506.6|90429.4|90508.2|90443.7|90493.6|90420.5|12
1640924070000|2021-12-31 04:14:30|90506.9|90428.1|90493.1|90443.1|90506.9|90443.1|90492|90428.1|15
1640924080000|2021-12-31 04:14:40|90505.5|90433|90506|90430.2|90511.2|90443.7|90493.4|90424.4|12
1640924090000|2021-12-31 04:14:50|90506.1|90423.4|90504.1|90425|90506.1|90430|90501.7|90423.4|15
1640924100000|2021-12-31 04:15:00|90504.2|90426.2|90523|90420.3|90523.3|90430|90501.6|90419.9|27
1640924110000|2021-12-31 04:15:10|90524.3|90420.2|90524.7|90420.7|90524.8|90422.3|90523.1|90419.8|17
1640924120000|2021-12-31 04:15:20|90523.8|90419.8|90524.1|90420.1|90525.5|90421.5|90523.7|90419.7|8
1640924130000|2021-12-31 04:15:30|90524.3|90420.3|90507.1|90429.3|90524.4|90440.5|90490.5|90418.3|16
1640924140000|2021-12-31 04:15:40|90507.3|90429.8|90512.5|90420.7|90513.9|90429.8|90507.3|90418.4|9
1640924150000|2021-12-31 04:15:50|90509.6|90422.6|90511.9|90425.8|90514.2|90427.4|90505.3|90419.6|11
1640924160000|2021-12-31 04:16:00|90511.8|90426.4|90521.2|90423.1|90521.2|90429.4|90510|90423.1|10
1640924170000|2021-12-31 04:16:10|90519.4|90422|90518.7|90426.9|90529.6|90426.9|90518.2|90420.6|8
1640924180000|2021-12-31 04:16:20|90524.4|90425.2|90515.3|90427.3|90524.4|90434.9|90505.1|90425.2|9
1640924190000|2021-12-31 04:16:30|90512.1|90432.6|90517.9|90425.6|90529.5|90432.6|90512.1|90421.6|9
1640924200000|2021-12-31 04:16:40|90519.9|90419.5|90521.2|90422.2|90524.3|90425|90519.1|90416.2|8
1640924210000|2021-12-31 04:16:50|90521.7|90420.4|90524.6|90420.6|90525.7|90421.7|90521.7|90420.4|3
1640924220000|2021-12-31 04:17:00|90518.8|90424.5|90514|90423.9|90522.3|90429.7|90508.2|90421.6|7
1640924230000|2021-12-31 04:17:10|90518.5|90425.5|90513.9|90422.3|90518.5|90429.9|90500.2|90422.3|19
1640924240000|2021-12-31 04:17:20|90505.4|90427|90509.3|90422.9|90520.8|90427|90505.4|90416.8|5
1640924250000|2021-12-31 04:17:30|90508.6|90423.5|90505.7|90408.1|90508.6|90427.7|90499.1|90408.1|20
1640924260000|2021-12-31 04:17:40|90507.9|90408.9|90505.6|90407.6|90516|90418.8|90505.6|90407.2|13
1640924270000|2021-12-31 04:17:50|90506.7|90407.5|90510.2|90409.3|90514|90414.9|90506.7|90407.5|6
1640924280000|2021-12-31 04:18:00|90505.9|90414.4|90505.6|90426.4|90511.8|90426.4|90505.6|90413.5|13
1640924290000|2021-12-31 04:18:10|90512.8|90422.3|90498.8|90421.7|90512.8|90425.5|90498.8|90421.5|9
1640924300000|2021-12-31 04:18:20|90497.5|90425.2|90508.8|90423.1|90514.3|90425.2|90497.5|90418.4|10
1640924310000|2021-12-31 04:18:30|90509|90422|90505.2|90423|90512.6|90424.1|90501.6|90414.4|17
1640924320000|2021-12-31 04:18:40|90502|90424|90507.7|90418.7|90514.8|90424|90501.7|90408.3|17
1640924330000|2021-12-31 04:18:50|90507|90418|90506.6|90423.5|90512|90423.7|90506.3|90409.7|17
1640924340000|2021-12-31 04:19:00|90508.8|90422.7|90518.1|90424.5|90518.1|90428.4|90507.5|90420.2|9
1640924350000|2021-12-31 04:19:10|90518.2|90420.5|90520.6|90422.3|90521.4|90422.3|90518.2|90420.1|3
1640924360000|2021-12-31 04:19:20|90520|90416|90508.5|90429.9|90520.4|90429.9|90508.5|90415.5|8
1640924370000|2021-12-31 04:19:30|90507.7|90422.4|90509.1|90420.3|90520.2|90427.3|90503.8|90415.3|11
1640924380000|2021-12-31 04:19:40|90508.2|90418.8|90506|90424.6|90518.5|90424.6|90506|90412.7|8
1640924390000|2021-12-31 04:19:50|90514.6|90420.4|90517.4|90422.7|90517.4|90424.7|90512.5|90414.1|8
1640924400000|2021-12-31 04:20:00|90519.1|90420.6|90519.6|90421.9|90520.1|90429.3|90505.5|90416.1|8
1640924410000|2021-12-31 04:20:10|90505.2|90431.2|90500.2|90418.4|90519.8|90431.3|90499.3|90418.3|10
1640924420000|2021-12-31 04:20:20|90499.3|90416.7|90501.7|90424.4|90517.4|90424.7|90499.3|90410.6|13
1640924430000|2021-12-31 04:20:30|90505.2|90420.9|90503.2|90418|90512.9|90423.1|90500.7|90413.2|12
1640924440000|2021-12-31 04:20:40|90505.2|90416.7|90504.8|90420.7|90509|90421.2|90502.1|90413.3|10
1640924450000|2021-12-31 04:20:50|90505.2|90420.8|90500.5|90425.4|90508.2|90425.4|90500.5|90418.8|7
1640924460000|2021-12-31 04:21:00|90502.8|90426.4|90516.2|90419.4|90516.2|90426.4|90500.5|90415.9|6
1640924470000|2021-12-31 04:21:10|90502.2|90427.4|90500.2|90420.1|90503.9|90438.7|90488.7|90420.1|14
1640924480000|2021-12-31 04:21:20|90503.4|90419.4|90510.7|90421|90510.7|90422.5|90498.8|90416.6|8
1640924490000|2021-12-31 04:21:30|90509|90416.2|90503.6|90420.1|90509|90424.7|90496.9|90416.2|9
1640924500000|2021-12-31 04:21:40|90500.2|90421.1|90521.9|90417.9|90521.9|90424|90499|90415|9
1640924510000|2021-12-31 04:21:50|90520.8|90416.8|90520.2|90416.2|90521.6|90417.6|90518.6|90414.6|7
1640924520000|2021-12-31 04:22:00|90519.9|90415.9|90520.3|90416.3|90520.4|90416.4|90517.5|90413.5|10
1640924530000|2021-12-31 04:22:10|90516.8|90412.8|90517.8|90413.8|90518.1|90414.1|90516.8|90412.8|7
1640924540000|2021-12-31 04:22:20|90509.1|90415.3|90510.1|90419.8|90510.1|90423.8|90499|90414.3|6
1640924550000|2021-12-31 04:22:30|90508.9|90418.8|90508.5|90414.1|90508.9|90424.2|90501.2|90414.1|12
1640924560000|2021-12-31 04:22:40|90509|90413.8|90508.5|90424.6|90509|90434.8|90484.5|90413.8|6
1640924570000|2021-12-31 04:22:50|90508.9|90421|90506.6|90417.7|90508.9|90438.5|90488.1|90417.7|8
1640924580000|2021-12-31 04:23:00|90500|90418.2|90496.9|90422.3|90501.6|90436.1|90483.8|90416.2|14
1640924590000|2021-12-31 04:23:10|90498|90420.4|90504|90411.5|90504.3|90424.8|90495.5|90411.4|18
1640924600000|2021-12-31 04:23:20|90502|90410.3|90511.3|90407.3|90513.9|90415.1|90498.4|90406.5|20
1640924610000|2021-12-31 04:23:30|90510.9|90406.9|90511.1|90407.1|90511.1|90407.1|90509.4|90405.9|9
1640924620000|2021-12-31 04:23:40|90512.1|90408.1|90510.5|90407.5|90512.1|90408.1|90510.5|90406.6|13
1640924630000|2021-12-31 04:23:50|90478.1|90428.1|90488.6|90417.5|90501|90428.1|90478.1|90409.4|4
1640924640000|2021-12-31 04:24:00|90490.7|90416.7|90499.3|90405.3|90503.7|90416.7|90490.7|90404.8|10
1640924650000|2021-12-31 04:24:10|90489.5|90415.3|90486.6|90411.9|90496.6|90427.2|90477|90406.8|11
1640924660000|2021-12-31 04:24:20|90488.7|90408.7|90492.5|90408|90495.1|90415.4|90488.3|90406.7|12
1640924670000|2021-12-31 04:24:30|90478.5|90428.5|90493.4|90417.2|90499.1|90428.5|90478.5|90414.8|7
1640924680000|2021-12-31 04:24:40|90481.1|90431.1|90492.7|90412.3|90497.3|90431.1|90477.4|90410|12
1640924690000|2021-12-31 04:24:50|90477.9|90427.9|90496.7|90409.5|90500.5|90427.9|90477.9|90409.5|6
1640924700000|2021-12-31 04:25:00|90502.4|90407.4|90496.8|90410.4|90502.4|90412.7|90495.1|90403.7|12
1640924710000|2021-12-31 04:25:10|90495.8|90408.2|90495.8|90413.8|90507.4|90415.4|90495.8|90406.3|19
1640924720000|2021-12-31 04:25:20|90497.6|90411.7|90491.4|90414|90503.8|90414|90491.4|90408.8|8
1640924730000|2021-12-31 04:25:30|90478.4|90428.4|90503.6|90415.7|90503.6|90428.4|90478.4|90414.6|8
1640924740000|2021-12-31 04:25:40|90501.5|90417.6|90493.8|90416.2|90504.7|90433.9|90483.9|90414.2|12
1640924750000|2021-12-31 04:25:50|90491.5|90411.4|90492.9|90407.5|90495.3|90416.3|90487.5|90403|10
1640924760000|2021-12-31 04:26:00|90495.3|90403.6|90501.4|90407.7|90505|90410.9|90495.3|90403.6|5
1640924770000|2021-12-31 04:26:10|90493.1|90415.1|90495.9|90410.5|90502|90417.9|90493.1|90410.5|13
1640924780000|2021-12-31 04:26:20|90498.9|90419.4|90498|90414.9|90506.7|90419.7|90493.3|90406.6|10
1640924790000|2021-12-31 04:26:30|90504.7|90409.5|90511.7|90409.2|90512.3|90411.9|90498.3|90408.3|5
1640924800000|2021-12-31 04:26:40|90510.5|90413.1|90512.6|90408.6|90513.3|90413.1|90510.5|90408.2|5
1640924810000|2021-12-31 04:26:50|90511.9|90407.9|90505.2|90413.2|90511.9|90418|90498.8|90407.9|3
1640924820000|2021-12-31 04:27:00|90508.5|90411.8|90500.3|90411.8|90508.5|90422.4|90492.5|90409.4|16
1640924830000|2021-12-31 04:27:10|90499.5|90411.1|90510.6|90408.8|90512|90415.5|90495.3|90407.9|13
1640924840000|2021-12-31 04:27:20|90483.1|90433.1|90502.2|90413.7|90502.3|90433.1|90480.5|90413.7|12
1640924850000|2021-12-31 04:27:30|90501.7|90420.1|90480.1|90430.1|90509.5|90430.3|90480.1|90409.7|10
1640924860000|2021-12-31 04:27:40|90480|90430|90497.2|90411.9|90504.1|90430|90476.3|90406.4|15
1640924870000|2021-12-31 04:27:50|90503.1|90413.8|90506|90409|90509.4|90414.6|90497.5|90405.8|11
1640924880000|2021-12-31 04:28:00|90505.5|90408.2|90496.9|90412.6|90507.2|90413.8|90496.9|90404.8|7
1640924890000|2021-12-31 04:28:10|90502.1|90410.2|90495.7|90418|90509.5|90418.3|90495.7|90405.5|5
1640924900000|2021-12-31 04:28:20|90499.2|90419.7|90487.4|90409|90508.1|90426.2|90475.9|90402.7|12
1640924910000|2021-12-31 04:28:30|90479.8|90404.9|90485.2|90412.4|90502.5|90412.6|90479.8|90400.8|8
1640924920000|2021-12-31 04:28:40|90489.3|90406.5|90489.2|90414.1|90499.2|90414.1|90489.2|90404.6|3
1640924930000|2021-12-31 04:28:50|90498.3|90416.1|90496.7|90413.6|90503.6|90416.1|90495.6|90408.4|9
1640924940000|2021-12-31 04:29:00|90495.6|90414.4|90504.9|90402|90506.8|90414.4|90495.6|90402|9
1640924950000|2021-12-31 04:29:10|90509.5|90408|90510.4|90406.4|90510.4|90408|90509.5|90405.7|6
1640924960000|2021-12-31 04:29:20|90509.3|90405.3|90509.6|90405.6|90509.8|90405.8|90509.2|90405.2|6
1640924970000|2021-12-31 04:29:30|90509.5|90405.5|90505.5|90401.5|90511.1|90411.8|90498.9|90394.9|9
1640924980000|2021-12-31 04:29:40|90506.8|90402.8|90496.9|90414.4|90506.8|90414.4|90496.9|90401.9|4
1640924990000|2021-12-31 04:29:50|90498|90410.9|90504.1|90408.9|90504.1|90416.4|90494.1|90408.5|13
1640925000000|2021-12-31 04:30:00|90506.5|90407.4|90494.8|90414.5|90509.9|90414.5|90492.1|90405.6|13
1640925010000|2021-12-31 04:30:10|90492.2|90419.4|90504.3|90408.9|90504.3|90419.4|90492.2|90407.4|6
1640925020000|2021-12-31 04:30:20|90503.3|90414.2|90502.3|90411.3|90506.7|90414.5|90502.3|90408.4|9
1640925030000|2021-12-31 04:30:30|90504.6|90408.6|90510.4|90406.4|90510.4|90408.6|90504.6|90405.1|6
1640925040000|2021-12-31 04:30:40|90505.2|90401.2|90502.9|90410.6|90508.1|90414.2|90497.9|90401.1|10
1640925050000|2021-12-31 04:30:50|90503.8|90414.7|90507.9|90409.7|90510.2|90414.7|90503.8|90406.8|5
1640925060000|2021-12-31 04:31:00|90477.1|90403.9|90480.5|90430.5|90498.5|90430.5|90477.1|90403.9|6
1640925070000|2021-12-31 04:31:10|90479.2|90429.2|90494.2|90418.7|90501.4|90429.2|90479.2|90411.9|6
1640925080000|2021-12-31 04:31:20|90495.7|90417.7|90491.2|90411.8|90499.8|90419.4|90489|90410.6|10
1640925090000|2021-12-31 04:31:30|90492.8|90409.7|90490.8|90415.3|90500.2|90415.3|90490.5|90406.3|6
1640925100000|2021-12-31 04:31:40|90493.3|90411.3|90510.1|90409|90510.1|90415.1|90493.3|90409|7
1640925110000|2021-12-31 04:31:50|90501|90416.7|90507.8|90412.6|90507.8|90418.6|90498.9|90412.6|4
1640925120000|2021-12-31 04:32:00|90496.2|90422.9|90502.8|90415.6|90504.7|90422.9|90496.2|90414.6|5
1640925130000|2021-12-31 04:32:10|90511.7|90408|90501.6|90413.3|90512.9|90433.7|90483.5|90408|19
1640925140000|2021-12-31 04:32:20|90499.7|90411.9|90502.3|90410.3|90502.5|90418.5|90491.7|90407.3|8
1640925150000|2021-12-31 04:32:30|90499.4|90411.6|90508.6|90407.9|90508.6|90411.9|90499.4|90407.9|6
1640925160000|2021-12-31 04:32:40|90504.7|90414.6|90509.8|90408.7|90509.8|90414.6|90503.7|90408.1|5
1640925170000|2021-12-31 04:32:50|90512.4|90408.4|90512.2|90408.2|90512.4|90408.4|90511.9|90407.9|3
1640925180000|2021-12-31 04:33:00|90511.2|90410.1|90514.7|90410.7|90514.7|90410.7|90511.2|90407.5|4
1640925190000|2021-12-31 04:33:10|90511.5|90407.5|90508.6|90404.6|90511.5|90407.5|90505|90401|5
1640925200000|2021-12-31 04:33:20|90509.2|90406.2|90509.9|90405.9|90510.3|90406.3|90509.2|90405.9|4
1640925210000|2021-12-31 04:33:30|90508.5|90404.5|90509.8|90405.8|90509.8|90405.8|90508.5|90404.5|2
1640925220000|2021-12-31 04:33:40|90497.3|90421.7|90492.2|90419.9|90513.1|90423.9|90492.2|90409.1|12
1640925230000|2021-12-31 04:33:50|90492.5|90421.3|90505.4|90408.5|90510.1|90428.5|90478.5|90405.8|11
1640925240000|2021-12-31 04:34:00|90509.2|90411.8|90511.8|90407.8|90512.7|90411.8|90509.2|90407.8|10
1640925250000|2021-12-31 04:34:10|90512.4|90408.4|90506.1|90408.7|90512.4|90413.9|90489.1|90406.8|8
1640925260000|2021-12-31 04:34:20|90505.6|90414|90496.4|90414.3|90505.6|90415.3|90493.7|90412.2|11
1640925270000|2021-12-31 04:34:30|90501.8|90410.7|90503.9|90404.7|90505.4|90410.7|90501.8|90404.7|4
1640925280000|2021-12-31 04:34:40|90505.7|90406|90497.6|90415.5|90511.9|90417.5|90494.9|90406|8
1640925290000|2021-12-31 04:34:50|90500.1|90413.6|90502.7|90405.5|90506.1|90413.6|90500.1|90404.3|6
1640925300000|2021-12-31 04:35:00|90500.9|90406.4|90511.5|90407.5|90511.5|90416.3|90490.9|90405.2|17
1640925310000|2021-12-31 04:35:10|90496.8|90418.8|90505.3|90412.8|90510.1|90420|90495.3|90406.8|12
1640925320000|2021-12-31 04:35:20|90507.1|90410.9|90498.7|90415.1|90507.7|90415.3|90498.6|90409.3|12
1640925330000|2021-12-31 04:35:30|90499.7|90411.3|90507.2|90407.7|90507.2|90419.6|90495.1|90407.7|9
1640925340000|2021-12-31 04:35:40|90510.3|90406.3|90493.7|90414.2|90510.3|90416.2|90493.7|90406.3|19
1640925350000|2021-12-31 04:35:50|90492.4|90415.4|90497.8|90413.8|90508|90418.3|90492.4|90407.8|11
1640925360000|2021-12-31 04:36:00|90494.4|90416.7|90504.2|90404.8|90504.2|90416.7|90494.3|90404.8|6
1640925370000|2021-12-31 04:36:10|90502.7|90412.1|90494.6|90409.8|90502.7|90412.7|90490.9|90408.8|29
1640925380000|2021-12-31 04:36:20|90494|90409.2|90493|90407.9|90499.5|90411.1|90491.1|90405.7|13
1640925390000|2021-12-31 04:36:30|90501.2|90406|90497.4|90407.4|90501.2|90413.6|90491.6|90406|10
1640925400000|2021-12-31 04:36:40|90490.1|90414.4|90494.5|90409.2|90502.5|90414.4|90490.1|90402.6|12
1640925410000|2021-12-31 04:36:50|90494.4|90409.9|90500.7|90407.8|90503.1|90411.2|90493.7|90405.3|7
1640925420000|2021-12-31 04:37:00|90489.3|90408.9|90496.4|90410|90505.5|90410.1|90487.8|90401.4|12
1640925430000|2021-12-31 04:37:10|90491.1|90409.1|90496.9|90409|90498.3|90412.8|90488.3|90407.1|9
1640925440000|2021-12-31 04:37:20|90494.3|90411.5|90487.8|90409.1|90504.8|90416.8|90487.8|90400.8|6
1640925450000|2021-12-31 04:37:30|90496.8|90404.1|90500.7|90401.1|90500.7|90404.1|90496.8|90401.1|2
1640925460000|2021-12-31 04:37:40|90503.7|90399.7|90502|90398|90504.6|90405.7|90500.5|90398|8
1640925470000|2021-12-31 04:37:50|90503.9|90399.9|90503.3|90399.3|90503.9|90399.9|90503.3|90399.3|2
1640925480000|2021-12-31 04:38:00|90472.4|90422.4|90490.7|90405.8|90490.7|90422.4|90472.4|90405.8|5
1640925490000|2021-12-31 04:38:10|90490.9|90401.3|90491.4|90409.6|90508.3|90409.7|90490.9|90401.3|11
1640925500000|2021-12-31 04:38:20|90495|90408|90501.3|90403.7|90502.4|90408.3|90493.6|90401.8|7
1640925510000|2021-12-31 04:38:30|90504.4|90407.3|90504.6|90400.6|90506.8|90407.3|90504.4|90400.5|6
1640925520000|2021-12-31 04:38:40|90505.6|90401.6|90505|90401|90505.6|90401.6|90504.6|90400.6|7
1640925530000|2021-12-31 04:38:50|90506.1|90402.1|90499.9|90403|90506.2|90412.7|90492.8|90398.8|9
1640925540000|2021-12-31 04:39:00|90497.4|90406|90500.8|90406.8|90502.6|90409.2|90493.9|90401.8|9
1640925550000|2021-12-31 04:39:10|90503.5|90409.9|90506.4|90402.4|90506.6|90409.9|90503.5|90402.4|3
1640925560000|2021-12-31 04:39:20|90507.6|90403.6|90504.1|90401.5|90507.6|90410.6|90491.8|90401.5|7
1640925570000|2021-12-31 04:39:30|90502.9|90403.5|90505.7|90401.7|90505.7|90407.4|90500.9|90401.7|6
1640925580000|2021-12-31 04:39:40|90506.2|90402.2|90505.2|90401.2|90506.3|90402.3|90505.2|90401.2|5
1640925590000|2021-12-31 04:39:50|90506|90402|90506.2|90402.2|90506.6|90402.6|90505.5|90401.5|6
1640925600000|2021-12-31 04:40:00|90490|90412|90487.7|90410.7|90501.4|90412|90487.7|90401.9|17
1640925610000|2021-12-31 04:40:10|90490.5|90407.7|90506.6|90402.6|90506.9|90410|90490.5|90400.5|12
1640925620000|2021-12-31 04:40:20|90507.5|90403.5|90505.8|90401.8|90507.5|90403.5|90505.8|90401.8|3
1640925630000|2021-12-31 04:40:30|90506.5|90402.5|90506.2|90402.2|90508.2|90404.9|90504.9|90400.9|7
1640925640000|2021-12-31 04:40:40|90502.5|90398.5|90490.4|90407.2|90503.5|90410.4|90488.2|90398|17
1640925650000|2021-12-31 04:40:50|90496.5|90402.1|90498.7|90401.2|90498.7|90402.6|90496.5|90401.2|3
1640925660000|2021-12-31 04:41:00|90496.7|90405.3|90496.1|90403.6|90500.1|90408.1|90491.3|90401|10
1640925670000|2021-12-31 04:41:10|90490.3|90408.7|90499.7|90399.3|90499.7|90408.7|90487.1|90399.1|8
1640925680000|2021-12-31 04:41:20|90496.8|90399.2|90495|90400.3|90502.8|90411.4|90484.9|90398.2|10
1640925690000|2021-12-31 04:41:30|90499.6|90400.7|90494.4|90406.2|90500.4|90410|90489.1|90399.2|6
1640925700000|2021-12-31 04:41:40|90499.8|90401.2|90498.7|90402.4|90500.6|90410.7|90491|90401.2|8
1640925710000|2021-12-31 04:41:50|90501.6|90400.2|90492.2|90404.4|90501.6|90410.9|90489.4|90400.2|11
1640925720000|2021-12-31 04:42:00|90495.3|90403.2|90502.6|90398.6|90502.8|90403.2|90495.3|90398|6
1640925730000|2021-12-31 04:42:10|90500.6|90403.8|90501.1|90398.9|90503.5|90406.2|90496.4|90398.9|8
1640925740000|2021-12-31 04:42:20|90501.9|90399.4|90494.6|90406.1|90502.5|90412.7|90486.5|90397.9|7
1640925750000|2021-12-31 04:42:30|90494.1|90402.4|90492.2|90407.5|90501.7|90408.9|90490|90399.2|16
1640925760000|2021-12-31 04:42:40|90492.6|90408.5|90499.6|90407|90501.6|90411.3|90491.5|90405.7|11
1640925770000|2021-12-31 04:42:50|90504.3|90402.4|90503.5|90404|90505.7|90409.4|90497|90401.7|5
1640925780000|2021-12-31 04:43:00|90498.5|90408.6|90505.1|90402.4|90505.1|90408.6|90498.5|90402.4|4
1640925790000|2021-12-31 04:43:10|90494.4|90409.2|90487.1|90410.7|90494.6|90414.3|90486.7|90409.2|10
1640925800000|2021-12-31 04:43:20|90489.4|90408.3|90501.7|90400.9|90501.7|90408.3|90489.4|90400.9|5
1640925810000|2021-12-31 04:43:30|90498.1|90404|90491.6|90411.9|90498.1|90412.1|90491.5|90404|22
1640925820000|2021-12-31 04:43:40|90491.3|90411.6|90510.4|90406.4|90510.4|90413.2|90490.1|90404.4|20
1640925830000|2021-12-31 04:43:50|90510.2|90406.2|90493.5|90412|90510.2|90416.2|90491.9|90404.6|13
1640925840000|2021-12-31 04:44:00|90494.9|90411.2|90498.4|90407.3|90500.5|90413.4|90490.4|90407.3|13
1640925850000|2021-12-31 04:44:10|90493.9|90412.7|90492.2|90413|90503.5|90417.1|90492.2|90408.1|13
1640925860000|2021-12-31 04:44:20|90495.3|90411.7|90501.9|90407.7|90501.9|90416|90491.9|90406.5|8
1640925870000|2021-12-31 04:44:30|90501.5|90404.5|90496.3|90414.3|90506.1|90414.3|90496.1|90402.7|10
1640925880000|2021-12-31 04:44:40|90498.3|90412.5|90496.9|90415.1|90504|90430.8|90480.5|90407.2|7
1640925890000|2021-12-31 04:44:50|90498.7|90414.6|90501.3|90411.6|90502.8|90416.3|90496.1|90410.1|5
1640925900000|2021-12-31 04:45:00|90498.3|90414.8|90493.7|90415.7|90505.1|90427.6|90477.6|90405|13
1640925910000|2021-12-31 04:45:10|90492.1|90416.8|90500.6|90406.6|90501.9|90416.8|90492.1|90406.6|6
1640925920000|2021-12-31 04:45:20|90492.1|90415.4|90501.2|90407.5|90501.2|90416.8|90492.1|90407.5|6
1640925930000|2021-12-31 04:45:30|90498|90408.9|90506.9|90404.2|90506.9|90408.9|90498|90404.2|3
1640925940000|2021-12-31 04:45:40|90494.6|90415.9|90495.4|90415.3|90500.4|90415.9|90491.7|90408.6|9
1640925950000|2021-12-31 04:45:50|90498.4|90415.8|90498.1|90414.3|90504.2|90417.1|90494.8|90409.3|5
1640925960000|2021-12-31 04:46:00|90494.5|90418.8|90505|90416.6|90505|90421.6|90488.7|90409|20
1640925970000|2021-12-31 04:46:10|90503|90414.9|90503.7|90418.7|90509.1|90422.7|90498.7|90412.4|7
1640925980000|2021-12-31 04:46:20|90504.5|90414.7|90503.5|90417.4|90507.1|90419.6|90499.9|90413.1|10
1640925990000|2021-12-31 04:46:30|90505.9|90415.8|90512.6|90408.6|90515.6|90422.3|90498.4|90408.6|8
1640926000000|2021-12-31 04:46:40|90512|90408|90508.7|90412.6|90513|90418.1|90500.1|90407.9|7
1640926010000|2021-12-31 04:46:50|90509.4|90412.5|90500.1|90423.1|90509.4|90423.9|90499.7|90412.5|12
1640926020000|2021-12-31 04:47:00|90497.3|90419.6|90517.4|90413.4|90517.4|90422.2|90497.3|90411.5|18
1640926030000|2021-12-31 04:47:10|90518.1|90414.1|90517.1|90413.1|90518.1|90416.7|90513|90412.1|21
1640926040000|2021-12-31 04:47:20|90516.8|90412.8|90516.3|90412.3|90517.1|90413.1|90515.8|90411.8|7
1640926050000|2021-12-31 04:47:30|90515.8|90411.8|90504.7|90418.4|90515.8|90420.7|90501.7|90411.8|6
1640926060000|2021-12-31 04:47:40|90506.4|90415.1|90503.2|90420.1|90513.7|90420.9|90500.5|90409.4|8
1640926070000|2021-12-31 04:47:50|90503.7|90419.4|90511.3|90414.7|90511.3|90423.7|90500.8|90414.7|7
1640926080000|2021-12-31 04:48:00|90504.4|90420.9|90508.1|90414.7|90511.5|90420.9|90502.4|90412.7|9
1640926090000|2021-12-31 04:48:10|90506.4|90415.3|90510|90414|90510|90420|90501.9|90414|5
1640926100000|2021-12-31 04:48:20|90508.4|90414.1|90488.4|90438.4|90510.2|90438.4|90488.4|90414.1|6
1640926110000|2021-12-31 04:48:30|90500.2|90424.7|90504.4|90420|90504.4|90424.7|90500.2|90420|2
1640926120000|2021-12-31 04:48:40|90488.1|90438.1|90511.8|90414.3|90514|90438.1|90487.9|90410|7
1640926130000|2021-12-31 04:48:50|90509.1|90411.4|90505.3|90419.4|90512.3|90419.4|90504.8|90411.4|7
1640926140000|2021-12-31 04:49:00|90502.9|90421.7|90504.6|90418.9|90509.5|90421.7|90502.8|90413.8|12
1640926150000|2021-12-31 04:49:10|90507.9|90416.9|90515.7|90411.7|90515.7|90419.4|90502.2|90411.7|8
1640926160000|2021-12-31 04:49:20|90515.1|90411.1|90508.5|90417.2|90515.1|90426.2|90498.6|90411.1|5
1640926170000|2021-12-31 04:49:30|90503.8|90421.6|90496.9|90446.9|90509.2|90446.9|90488.4|90415|6
1640926180000|2021-12-31 04:49:40|90516|90412|90506.9|90418.1|90516|90419.7|90505.4|90410.8|7
1640926190000|2021-12-31 04:49:50|90510.8|90415.5|90507.8|90418.4|90513.9|90421.1|90503.9|90411|8
1640926200000|2021-12-31 04:50:00|90505|90418.8|90507.2|90420.6|90509.5|90423|90502.6|90418.2|21
1640926210000|2021-12-31 04:50:10|90506|90421.6|90510.3|90416.6|90512.1|90424.9|90500.2|90416.6|15
1640926220000|2021-12-31 04:50:20|90509.4|90415.5|90511.9|90416.9|90511.9|90425.6|90499.5|90415.5|7
1640926230000|2021-12-31 04:50:30|90504.3|90424|90505.7|90423.2|90511.1|90439.3|90489.1|90418.6|8
1640926240000|2021-12-31 04:50:40|90516|90415.3|90506.9|90414.4|90516|90424.5|90499.3|90414.4|19
1640926250000|2021-12-31 04:50:50|90509.3|90413.4|90504.7|90418.1|90512.3|90422.8|90501.1|90411.4|13
1640926260000|2021-12-31 04:51:00|90503.1|90417.9|90510|90408.7|90512.3|90419.5|90501.5|90408.7|16
1640926270000|2021-12-31 04:51:10|90501.4|90409.7|90507.5|90413.6|90510.1|90423.3|90499|90409.7|18
1640926280000|2021-12-31 04:51:20|90506.9|90416.1|90512|90411.4|90513|90416.1|90506.9|90410.6|5
1640926290000|2021-12-31 04:51:30|90510.6|90412.9|90515.6|90411.6|90515.9|90418.2|90508.6|90410.9|11
1640926300000|2021-12-31 04:51:40|90515.8|90411.8|90502.5|90415.7|90515.8|90417.9|90498.3|90410.1|6
1640926310000|2021-12-31 04:51:50|90502.9|90415|90500.6|90414.8|90506.9|90418.3|90499.6|90411.3|16
1640926320000|2021-12-31 04:52:00|90499.3|90415.6|90506.6|90407.3|90508.8|90415.8|90496.5|90407.3|11
1640926330000|2021-12-31 04:52:10|90508.2|90412.2|90511|90408.8|90512.4|90418.5|90497.5|90408.4|9
1640926340000|2021-12-31 04:52:20|90497.5|90420.2|90500.8|90414.8|90505|90420.3|90497.5|90411.5|11
1640926350000|2021-12-31 04:52:30|90503.7|90415.9|90507.8|90411.9|90510.8|90416|90501.5|90409.5|12
1640926360000|2021-12-31 04:52:40|90500.8|90418|90509.4|90408.2|90509.4|90419.8|90496.8|90408.2|10
1640926370000|2021-12-31 04:52:50|90499.3|90417.1|90511.7|90407.7|90511.7|90417.1|90499.3|90407.7|5
1640926380000|2021-12-31 04:53:00|90506.7|90414.8|90510.5|90409|90510.5|90422.7|90496.4|90409|12
1640926390000|2021-12-31 04:53:10|90506.5|90408.9|90511.6|90407.6|90511.6|90417.7|90495|90407.5|8
1640926400000|2021-12-31 04:53:20|90510.4|90412.1|90511.4|90408.7|90511.4|90422.9|90494.7|90408.7|14
1640926410000|2021-12-31 04:53:30|90508|90408.5|90502.8|90414.2|90509.5|90417.2|90499.1|90408.5|9
1640926420000|2021-12-31 04:53:40|90504.2|90415.8|90503.5|90416.9|90504.2|90420.1|90500.2|90415.8|6
1640926430000|2021-12-31 04:53:50|90500.8|90419.4|90505|90416.4|90514.7|90419.4|90500.7|90407.8|11
1640926440000|2021-12-31 04:54:00|90503.4|90417.6|90513.4|90409.4|90513.4|90424.2|90498.6|90409.4|15
1640926450000|2021-12-31 04:54:10|90514.2|90410.2|90513.7|90409.7|90516.1|90418.8|90504.4|90409.7|9
1640926460000|2021-12-31 04:54:20|90510.3|90414.1|90507|90415|90512.2|90420.5|90501.9|90412.7|9
1640926470000|2021-12-31 04:54:30|90504.7|90416.4|90509.8|90412|90509.8|90419.3|90500.7|90412|4
1640926480000|2021-12-31 04:54:40|90506.6|90416.3|90515.5|90411.5|90515.5|90418.6|90503.3|90410.8|7
1640926490000|2021-12-31 04:54:50|90506|90417.8|90514.1|90410.2|90514.1|90417.8|90506|90410.2|8
1640926500000|2021-12-31 04:55:00|90510.3|90414.1|90499.5|90420.7|90510.3|90424.6|90497.2|90414.1|18
1640926510000|2021-12-31 04:55:10|90503.1|90417.6|90508|90422.2|90517.3|90424.9|90500.5|90410.7|17
1640926520000|2021-12-31 04:55:20|90506.7|90422.7|90513|90419|90518.4|90425|90505|90414.3|14
1640926530000|2021-12-31 04:55:30|90515.1|90417.5|90508.1|90418.9|90515.1|90423.7|90501.8|90417.3|6
1640926540000|2021-12-31 04:55:40|90509.7|90418.1|90516|90413.1|90516|90419.2|90509.7|90413|8
1640926550000|2021-12-31 04:55:50|90513.7|90413.4|90517|90413|90517.7|90413.7|90513.7|90412.4|5
1640926560000|2021-12-31 04:56:00|90516.6|90412.6|90516.2|90412.2|90517.3|90422.7|90502.2|90412.2|11
1640926570000|2021-12-31 04:56:10|90517.6|90413.6|90515.1|90411.1|90517.6|90420.2|90505.8|90411.1|10
1640926580000|2021-12-31 04:56:20|90514.3|90410.8|90512.7|90414.7|90514.3|90418.4|90505|90410.6|12
1640926590000|2021-12-31 04:56:30|90505|90415|90511.2|90416|90519.4|90416|90505|90411.9|10
1640926600000|2021-12-31 04:56:40|90513.7|90414.6|90515.7|90411.7|90515.7|90414.6|90513.7|90411.6|4
1640926610000|2021-12-31 04:56:50|90515|90412.3|90517.2|90413.2|90518.8|90415.1|90508.5|90409.5|8
1640926620000|2021-12-31 04:57:00|90518.2|90414.2|90515.8|90411.8|90518.2|90414.2|90511.9|90410|6
1640926630000|2021-12-31 04:57:10|90515.6|90411.6|90507.8|90412.1|90517.1|90418.2|90500.7|90411.6|14
1640926640000|2021-12-31 04:57:20|90501.6|90417|90511.9|90408.3|90511.9|90417|90501.1|90408.3|8
1640926650000|2021-12-31 04:57:30|90510|90413.7|90501.9|90414.5|90513.1|90417.6|90498|90409|9
1640926660000|2021-12-31 04:57:40|90494.9|90419.9|90499.6|90416.3|90509|90420|90494.9|90407.9|12
1640926670000|2021-12-31 04:57:50|90496.5|90418.6|90501.6|90414.2|90506|90418.6|90496.5|90410.6|4
1640926680000|2021-12-31 04:58:00|90508.2|90409|90497.2|90419.1|90509.4|90419.1|90497.2|90409|7
1640926690000|2021-12-31 04:58:10|90511.1|90408.9|90511.8|90407.8|90511.9|90417.7|90498.8|90407.8|8
1640926700000|2021-12-31 04:58:20|90512.2|90408.2|90501.8|90411.6|90512.2|90414.7|90498.6|90408.2|13
1640926710000|2021-12-31 04:58:30|90498.5|90414.2|90498.1|90414.2|90509.3|90414.2|90498.1|90405.3|8
1640926720000|2021-12-31 04:58:40|90505.3|90408.4|90498.4|90415.9|90508.4|90415.9|90498.4|90408.4|7
1640926730000|2021-12-31 04:58:50|90502.3|90413.2|90506|90409.5|90506|90417|90497.2|90409.5|5
1640926740000|2021-12-31 04:59:00|90510.6|90406.7|90506.8|90407.7|90510.6|90413.8|90500.8|90405.3|7
1640926750000|2021-12-31 04:59:10|90502.2|90411.7|90510.6|90406.6|90511.5|90413.4|90502.2|90406.6|8
1640926760000|2021-12-31 04:59:20|90507.2|90408.9|90509.9|90405.9|90509.9|90416.5|90496.5|90405.9|7
1640926770000|2021-12-31 04:59:30|90501.7|90412.4|90507.7|90410.2|90509.5|90414.6|90501.7|90407.9|7
1640926780000|2021-12-31 04:59:40|90511.3|90407.3|90511.7|90407.7|90511.7|90407.7|90511.3|90407.3|3
1640926790000|2021-12-31 04:59:50|90513.1|90409.1|90511.2|90407.2|90513.1|90416.1|90496.6|90406.9|9
1640926800000|2021-12-31 05:00:00|90511.3|90407.3|90510.2|90406.2|90511.3|90407.3|90509.5|90405.5|15
1640926810000|2021-12-31 05:00:10|90510|90406|90509.6|90405.6|90510.1|90406.1|90509.6|90405.6|6
1640926820000|2021-12-31 05:00:20|90509.3|90405.3|90510.1|90406.1|90510.6|90406.6|90509.3|90405.3|11
1640926830000|2021-12-31 05:00:30|90510.2|90406.2|90510.2|90406.2|90511|90410.3|90504.3|90406.2|8
1640926840000|2021-12-31 05:00:40|90507.6|90406.5|90505.4|90407.8|90509.2|90410.1|90502|90404.9|11
1640926850000|2021-12-31 05:00:50|90509|90405|90509.1|90405.1|90509.1|90414|90498.3|90405|9
1640926860000|2021-12-31 05:01:00|90509.4|90405.4|90508|90405.5|90509.7|90406.8|90506.2|90405.4|5
1640926870000|2021-12-31 05:01:10|90509.1|90405.1|90505|90418.7|90509.7|90419.8|90500.4|90404.3|11
1640926880000|2021-12-31 05:01:20|90513.2|90409.2|90507.2|90420|90517.3|90423.4|90503.5|90409.2|16
1640926890000|2021-12-31 05:01:30|90514.3|90414.7|90508.2|90422.9|90520.6|90422.9|90508.2|90413.5|7
1640926900000|2021-12-31 05:01:40|90510.2|90422|90513.3|90418.3|90519.1|90422|90510.2|90415.1|6
1640926910000|2021-12-31 05:01:50|90513.6|90418.9|90518.2|90414.2|90518.2|90418.9|90513.6|90413.3|5
1640926920000|2021-12-31 05:02:00|90517.7|90413.7|90518.4|90414.4|90518.4|90417.5|90511.2|90413.5|7
1640926930000|2021-12-31 05:02:10|90516.6|90415.1|90515.8|90413.1|90516.6|90421.7|90506.4|90413.1|8
1640926940000|2021-12-31 05:02:20|90517.1|90414.2|90510.5|90415.4|90517.1|90423.9|90505.4|90412.8|18
1640926950000|2021-12-31 05:02:30|90512.1|90414|90515.4|90411.4|90516.3|90417.3|90506.3|90409.7|12
1640926960000|2021-12-31 05:02:40|90509|90416.2|90510.1|90411.2|90513.9|90422.1|90506.2|90411.2|14
1640926970000|2021-12-31 05:02:50|90509.6|90411.6|90513.6|90409.6|90513.6|90413.5|90507.4|90408.8|16
1640926980000|2021-12-31 05:03:00|90513.3|90409.3|90513.8|90409.8|90514.4|90414.1|90508.4|90409.3|11
1640926990000|2021-12-31 05:03:10|90514.1|90410.1|90509.6|90415|90514.1|90420.4|90501.8|90409.9|8
1640927000000|2021-12-31 05:03:20|90507.8|90416.1|90515.7|90411.7|90516.6|90416.1|90507.8|90410|10
1640927010000|2021-12-31 05:03:30|90515.6|90411.6|90515.3|90411.3|90516.2|90413.2|90512.3|90411.3|5
1640927020000|2021-12-31 05:03:40|90511.1|90414.4|90513|90409.5|90514.5|90414.4|90511.1|90409.5|8
1640927030000|2021-12-31 05:03:50|90509.7|90412.5|90508|90414.2|90513.9|90414.2|90508|90409.7|5
1640927040000|2021-12-31 05:04:00|90514|90410|90503.2|90399.2|90514.3|90416.6|90503|90399.2|18
1640927050000|2021-12-31 05:04:10|90503.4|90399.4|90503.2|90399.2|90504.8|90400.8|90502.9|90398.9|15
1640927060000|2021-12-31 05:04:20|90503.4|90399.4|90504|90400|90504|90400|90500.6|90396.6|11
1640927070000|2021-12-31 05:04:30|90503.2|90399.2|90504.5|90400.5|90504.5|90401.6|90502.8|90399.2|10
1640927080000|2021-12-31 05:04:40|90505.1|90401.1|90505.1|90401.1|90505.1|90401.1|90504.5|90400.5|4
1640927090000|2021-12-31 05:04:50|90493.8|90410.4|90505.6|90401.6|90506.1|90412.3|90493.4|90400.9|12
1640927100000|2021-12-31 05:05:00|90502.3|90404.1|90508.2|90404.2|90508.6|90405.8|90502.3|90401.4|16
1640927110000|2021-12-31 05:05:10|90497.1|90412.9|90504.4|90403.1|90512.3|90412.9|90497.1|90401.9|12
1640927120000|2021-12-31 05:05:20|90504.3|90403|90505.5|90401.5|90506.4|90405.8|90499.4|90401.5|7
1640927130000|2021-12-31 05:05:30|90505.4|90401.4|90504.8|90400.8|90505.8|90401.8|90503.9|90400.4|7
1640927140000|2021-12-31 05:05:40|90505.2|90401.2|90504.7|90400.7|90505.4|90401.4|90504.7|90400.7|7
1640927150000|2021-12-31 05:05:50|90505.3|90401.3|90505.1|90401.1|90505.3|90401.3|90504.6|90400.6|6
1640927160000|2021-12-31 05:06:00|90501.1|90403.7|90495.4|90413.7|90510.3|90415.6|90489.3|90400.9|11
1640927170000|2021-12-31 05:06:10|90498.8|90411.4|90503.6|90402.8|90513|90418.7|90489.7|90400.9|16
1640927180000|2021-12-31 05:06:20|90502.9|90403.4|90505.5|90401.5|90506.6|90403.4|90502.9|90401.4|9
1640927190000|2021-12-31 05:06:30|90505.6|90401.6|90506|90402|90506|90402|90505.6|90401.6|2
1640927200000|2021-12-31 05:06:40|90501.4|90403.9|90505.3|90401.3|90505.3|90403.9|90501.4|90400|10
1640927210000|2021-12-31 05:06:50|90506.1|90402.1|90507|90403|90507|90403|90506.1|90402.1|4
1640927220000|2021-12-31 05:07:00|90506.8|90402.8|90506.6|90402.6|90506.8|90403.9|90499.1|90401.7|7
1640927230000|2021-12-31 05:07:10|90506.3|90402.3|90499.6|90396.4|90506.3|90404.1|90498.1|90396.4|18
1640927240000|2021-12-31 05:07:20|90500|90396|90498.3|90394.3|90500|90396|90497.7|90393.7|17
1640927250000|2021-12-31 05:07:30|90498.2|90394.2|90498.2|90394.2|90498.7|90394.7|90497.6|90393.6|19
1640927260000|2021-12-31 05:07:40|90498.9|90394.9|90497.9|90393.9|90499.3|90395.3|90497.9|90393.9|4
1640927270000|2021-12-31 05:07:50|90498.4|90394.4|90500.2|90396.2|90500.2|90396.2|90496.6|90392.6|15
1640927280000|2021-12-31 05:08:00|90498.5|90394.5|90495.4|90391.4|90498.5|90394.5|90493.9|90389.9|16
1640927290000|2021-12-31 05:08:10|90495.7|90391.7|90495.8|90391.8|90496.1|90392.1|90495.5|90391.5|5
1640927300000|2021-12-31 05:08:20|90495.4|90391.4|90497.4|90393.4|90498.5|90394.6|90495.4|90391.4|22
1640927310000|2021-12-31 05:08:30|90497.6|90393.6|90492.3|90398.3|90497.6|90398.3|90492.3|90392.9|10
1640927320000|2021-12-31 05:08:40|90497.5|90394.6|90489.9|90399.6|90498.8|90399.9|90489.7|90393.6|7
1640927330000|2021-12-31 05:08:50|90489|90400.2|90497.8|90393.8|90498.6|90400.2|90489|90391.9|15
1640927340000|2021-12-31 05:09:00|90497.2|90393.2|90495.9|90391.9|90497.6|90393.6|90490.5|90391.1|21
1640927350000|2021-12-31 05:09:10|90496.1|90392.1|90495|90392.8|90496.7|90392.8|90495|90391.7|10
1640927360000|2021-12-31 05:09:20|90494.8|90392.5|90495.4|90391.4|90496.1|90392.5|90494.8|90391.2|11
1640927370000|2021-12-31 05:09:30|90492.4|90393.9|90488.8|90392.4|90494.8|90397.3|90485.4|90390.6|11
1640927380000|2021-12-31 05:09:40|90493.5|90389.5|90493.6|90389.6|90494.5|90392|90490.8|90389.5|10
1640927390000|2021-12-31 05:09:50|90494.7|90390.7|90492|90388.7|90497|90393.9|90490.6|90388.7|18
1640927400000|2021-12-31 05:10:00|90493.3|90389.3|90492|90388|90493.7|90389.7|90492|90388|9
1640927410000|2021-12-31 05:10:10|90491.9|90387.9|90490.1|90389.1|90492.7|90389.1|90490.1|90387.9|5
1640927420000|2021-12-31 05:10:20|90492.3|90389.6|90491.5|90387.5|90493.4|90393.3|90487.5|90387.5|13
1640927430000|2021-12-31 05:10:30|90488.4|90389|90491.4|90387.4|90491.4|90389|90488.4|90387|5
1640927440000|2021-12-31 05:10:40|90493.8|90389.8|90493.3|90389.3|90493.8|90389.8|90492.3|90388.3|10
1640927450000|2021-12-31 05:10:50|90492.7|90388.7|90492.3|90388.3|90492.7|90388.7|90491.8|90387.9|7
1640927460000|2021-12-31 05:11:00|90493.4|90389.4|90492.9|90388.9|90493.4|90389.4|90492.1|90388.3|8
1640927470000|2021-12-31 05:11:10|90491.3|90387.3|90490.1|90386.1|90491.3|90387.3|90489.4|90385.4|19
1640927480000|2021-12-31 05:11:20|90492.1|90388.1|90491.1|90387.1|90492.1|90388.1|90490.3|90386.3|7
1640927490000|2021-12-31 05:11:30|90490.9|90386.9|90489.7|90385.7|90491.2|90387.2|90489.6|90385.6|13
1640927500000|2021-12-31 05:11:40|90489.6|90385.6|90490.7|90386.7|90490.8|90386.8|90487.5|90383.5|8
1640927510000|2021-12-31 05:11:50|90490|90386|90489.7|90385.7|90490.1|90386.1|90489.4|90385.5|10
1640927520000|2021-12-31 05:12:00|90489.1|90385.1|90489.6|90385.6|90489.6|90385.6|90488.4|90384.9|7
1640927530000|2021-12-31 05:12:10|90489.2|90385.2|90490.6|90386.6|90490.6|90387.2|90485.9|90384.7|7
1640927540000|2021-12-31 05:12:20|90486.6|90388.2|90487.6|90387.1|90489.8|90388.2|90486.4|90385.2|8
1640927550000|2021-12-31 05:12:30|90488.5|90386.7|90488.8|90389.6|90492.2|90389.9|90488.5|90385.9|7
1640927560000|2021-12-31 05:12:40|90487.8|90391|90487.9|90387.5|90490.4|90391.7|90484.8|90386.1|15
1640927570000|2021-12-31 05:12:50|90489.6|90385.6|90489.8|90385.8|90490.4|90386.4|90489.6|90385.6|3
1640927580000|2021-12-31 05:13:00|90489.7|90385.7|90489.6|90385.6|90490.2|90386.2|90487.3|90384.6|13
1640927590000|2021-12-31 05:13:10|90490.3|90386.3|90489.6|90385.6|90490.3|90387.7|90483.9|90384.6|6
1640927600000|2021-12-31 05:13:20|90489.2|90385.2|90489.2|90385.2|90489.2|90385.2|90488.4|90384.4|6
1640927610000|2021-12-31 05:13:30|90488.9|90384.9|90491.1|90387.1|90491.1|90387.1|90488.6|90384.6|7
1640927620000|2021-12-31 05:13:40|90484.6|90389.1|90490.1|90386.1|90490.1|90389.1|90484.6|90385|8
1640927630000|2021-12-31 05:13:50|90489.8|90385.8|90490.4|90386.4|90490.4|90386.4|90489.3|90385.3|6
1640927640000|2021-12-31 05:14:00|90489.7|90385.7|90487.9|90383.9|90489.7|90386.2|90487.2|90383.2|18
1640927650000|2021-12-31 05:14:10|90486|90385.2|90485.4|90381.4|90486.1|90385.2|90483.8|90381.3|18
1640927660000|2021-12-31 05:14:20|90485.6|90381.6|90483.9|90385.5|90489.2|90385.9|90483.3|90381.1|12
1640927670000|2021-12-31 05:14:30|90487.6|90383.6|90485.2|90381.2|90487.6|90383.6|90485.2|90381.2|6
1640927680000|2021-12-31 05:14:40|90485.6|90381.6|90486.4|90382.4|90487.4|90383.4|90484.7|90380.7|11
1640927690000|2021-12-31 05:14:50|90486.6|90382.6|90482.1|90381.7|90486.6|90382.6|90482.1|90380.3|17
1640927700000|2021-12-31 05:15:00|90482.8|90381.2|90485|90381|90485.2|90381.2|90482.8|90379.9|8
1640927710000|2021-12-31 05:15:10|90485.4|90381.4|90484.3|90384.1|90488.1|90384.1|90484.3|90380.8|8
1640927720000|2021-12-31 05:15:20|90489|90385|90489.7|90385.7|90490.1|90386.1|90486.2|90382.9|18
1640927730000|2021-12-31 05:15:30|90489.9|90385.9|90496.7|90392.7|90496.7|90392.7|90489.9|90385.9|19
1640927740000|2021-12-31 05:15:40|90496|90392|90497.6|90393.6|90497.6|90393.6|90496|90392|13
1640927750000|2021-12-31 05:15:50|90497.8|90393.8|90497.2|90393.2|90497.8|90393.8|90497|90393|11
1640927760000|2021-12-31 05:16:00|90497.1|90393.1|90498.3|90394.3|90498.3|90394.3|90496.6|90392.6|8
1640927770000|2021-12-31 05:16:10|90497.9|90393.9|90498.2|90394.2|90498.2|90394.2|90497.2|90393.2|6
1640927780000|2021-12-31 05:16:20|90497.7|90393.7|90499.9|90395.9|90499.9|90395.9|90496.9|90392.9|7
1640927790000|2021-12-31 05:16:30|90498|90394|90497.9|90393.9|90498.6|90394.6|90497.7|90393.7|9
1640927800000|2021-12-31 05:16:40|90498.3|90394.3|90497.5|90393.5|90498.3|90394.3|90497.1|90393.1|5
1640927810000|2021-12-31 05:16:50|90497.8|90393.8|90500.5|90396.5|90500.5|90396.5|90497.5|90393.5|8
1640927820000|2021-12-31 05:17:00|90500.8|90396.8|90495.9|90391.9|90500.8|90396.8|90495.9|90391.9|16
1640927830000|2021-12-31 05:17:10|90496|90392|90499.4|90395.4|90499.5|90395.5|90495.8|90391.8|14
1640927840000|2021-12-31 05:17:20|90496.2|90392.2|90498|90394|90498|90394|90496.2|90392.2|12
1640927850000|2021-12-31 05:17:30|90498.6|90394.6|90500.9|90396.9|90500.9|90397.1|90498.4|90394.4|13
1640927860000|2021-12-31 05:17:40|90500.4|90396.4|90500.1|90396.1|90500.7|90396.7|90499.8|90395.8|7
1640927870000|2021-12-31 05:17:50|90499.8|90395.8|90501|90397|90501|90397|90499.6|90395.6|5
1640927880000|2021-12-31 05:18:00|90500.3|90396.3|90500.2|90396.2|90500.6|90400.2|90495.2|90395.7|9
1640927890000|2021-12-31 05:18:10|90500.1|90396.1|90503.5|90399.5|90503.5|90399.5|90499.8|90395.8|5
1640927900000|2021-12-31 05:18:20|90501|90397|90502|90398|90502|90398|90501|90397|5
1640927910000|2021-12-31 05:18:30|90499.6|90395.6|90495.9|90391.9|90499.6|90395.6|90495.6|90391.6|15
1640927920000|2021-12-31 05:18:40|90496.1|90392.1|90495.5|90391.5|90496.1|90392.1|90495.1|90391.1|11
1640927930000|2021-12-31 05:18:50|90495.4|90391.4|90493.5|90389.5|90495.4|90391.4|90493.1|90389.1|13
1640927940000|2021-12-31 05:19:00|90493.2|90389.2|90490.8|90386.8|90493.2|90389.2|90489.5|90385.5|17
1640927950000|2021-12-31 05:19:10|90490.9|90386.9|90488.5|90384.5|90490.9|90386.9|90487.4|90383.4|9
1640927960000|2021-12-31 05:19:20|90489.5|90385.5|90488|90384|90489.5|90385.5|90488|90384|11
1640927970000|2021-12-31 05:19:30|90489.7|90385.7|90489.5|90385.5|90489.9|90385.9|90489.4|90385.4|10
1640927980000|2021-12-31 05:19:40|90489.8|90385.8|90487.1|90383.1|90489.8|90385.8|90487.1|90383.1|10
1640927990000|2021-12-31 05:19:50|90487|90383|90485.1|90381.1|90488.6|90386.3|90485.1|90381.1|19
1640928000000|2021-12-31 05:20:00|90485.2|90381.2|90486|90382|90486.9|90384.1|90480.3|90380.5|24
1640928010000|2021-12-31 05:20:10|90485.8|90381.8|90485.1|90381.1|90485.9|90381.9|90484.9|90380.9|12
1640928020000|2021-12-31 05:20:20|90485.3|90381.3|90485.7|90381.7|90485.9|90381.9|90485.3|90381.3|6
1640928030000|2021-12-31 05:20:30|90485.5|90381.5|90484|90380|90485.6|90381.6|90484|90380|15
1640928040000|2021-12-31 05:20:40|90483.9|90379.9|90482.6|90378.6|90483.9|90379.9|90482.2|90378.2|16
1640928050000|2021-12-31 05:20:50|90482.9|90378.9|90482.4|90378.4|90482.9|90378.9|90481.8|90377.8|20
1640928060000|2021-12-31 05:21:00|90483.7|90379.7|90482.4|90378.4|90483.9|90379.9|90480.7|90376.7|16
1640928070000|2021-12-31 05:21:10|90482.9|90378.9|90481.2|90377.2|90482.9|90378.9|90480.3|90376.3|25
1640928080000|2021-12-31 05:21:20|90481.4|90377.4|90481.4|90377.4|90481.4|90377.4|90480.6|90376.6|12
1640928090000|2021-12-31 05:21:30|90481.2|90377.2|90480.5|90376.5|90483.4|90379.4|90476.8|90375.9|17
1640928100000|2021-12-31 05:21:40|90480.3|90376.3|90479|90375|90480.3|90377.9|90475.5|90374.4|19
1640928110000|2021-12-31 05:21:50|90479.1|90375.1|90476.4|90372.4|90479.1|90375.1|90475.6|90371.6|16
1640928120000|2021-12-31 05:22:00|90476.8|90372.8|90474.4|90370.4|90476.8|90372.8|90474.4|90370.4|20
1640928130000|2021-12-31 05:22:10|90474.1|90370.1|90473.4|90369.4|90474.6|90370.6|90473.1|90369.1|19
1640928140000|2021-12-31 05:22:20|90473.8|90369.8|90475.5|90371.5|90475.8|90371.8|90473.5|90369.6|21
1640928150000|2021-12-31 05:22:30|90476.4|90372.4|90474.3|90370.3|90476.7|90373.7|90470|90369.9|18
1640928160000|2021-12-31 05:22:40|90473.4|90369.4|90473.9|90369.9|90473.9|90369.9|90473.2|90369.2|12
1640928170000|2021-12-31 05:22:50|90475.7|90371.7|90475.5|90371.5|90475.7|90371.7|90474.4|90370.4|4
1640928180000|2021-12-31 05:23:00|90475.1|90371.1|90474.6|90370.6|90475.2|90371.2|90474.2|90370.2|6
1640928190000|2021-12-31 05:23:10|90474.5|90370.5|90474.7|90370.7|90474.7|90371.1|90471.9|90369.7|10
1640928200000|2021-12-31 05:23:20|90474.1|90370.1|90474.1|90370.1|90474.1|90374.3|90468.6|90369.6|10
1640928210000|2021-12-31 05:23:30|90473.2|90370.4|90474.4|90370.4|90474.4|90371.2|90472.3|90368.5|12
1640928220000|2021-12-31 05:23:40|90474.3|90370.3|90469.8|90365.8|90474.3|90376.3|90465.4|90361.4|14
1640928230000|2021-12-31 05:23:50|90467.9|90363.9|90469|90365|90469.6|90365.6|90467.2|90363.2|19
1640928240000|2021-12-31 05:24:00|90468.8|90364.8|90466|90362|90469.4|90365.4|90466|90362|16
1640928250000|2021-12-31 05:24:10|90466.2|90362.2|90466.5|90362.5|90467.8|90363.8|90465.7|90361.7|12
1640928260000|2021-12-31 05:24:20|90466.4|90362.4|90466.3|90362.3|90467.2|90371|90457.5|90362.3|13
1640928270000|2021-12-31 05:24:30|90465.2|90363.4|90466.4|90362.4|90466.7|90363.6|90465|90361.9|14
1640928280000|2021-12-31 05:24:40|90465.5|90363.1|90466.3|90362.3|90468.3|90364.3|90465.3|90361.3|10
1640928290000|2021-12-31 05:24:50|90466.2|90362.2|90465.5|90361.5|90466.7|90362.7|90464.4|90360.4|17
1640928300000|2021-12-31 05:25:00|90466|90362|90465.9|90361.9|90466|90362|90465.7|90361.7|6
1640928310000|2021-12-31 05:25:10|90466|90362|90466.3|90362.3|90466.3|90362.3|90465.7|90361.7|3
1640928320000|2021-12-31 05:25:20|90466|90362|90466.5|90362.5|90466.5|90362.5|90465.5|90361.5|4
1640928330000|2021-12-31 05:25:30|90466.1|90362.1|90466.6|90362.6|90466.8|90362.8|90466.1|90362.1|4
1640928340000|2021-12-31 05:25:40|90468.1|90364.1|90467.6|90363.6|90468.1|90364.1|90466.8|90362.8|3
1640928350000|2021-12-31 05:25:50|90467|90363|90466.2|90362.2|90467|90363.5|90465.4|90361.7|7
1640928360000|2021-12-31 05:26:00|90465.9|90361.9|90466.1|90362.1|90466.4|90362.4|90465.9|90361.9|5
1640928370000|2021-12-31 05:26:10|90466.5|90362.5|90466.3|90362.3|90466.5|90362.5|90465.3|90361.3|7
1640928380000|2021-12-31 05:26:20|90465.7|90361.7|90465.4|90361.4|90466.2|90364|90461.9|90360.7|12
1640928390000|2021-12-31 05:26:30|90466.1|90362.1|90466.1|90362.1|90467.7|90363.7|90465.7|90361.7|8
1640928400000|2021-12-31 05:26:40|90466|90362|90466.4|90362.4|90466.5|90362.5|90465.7|90361.7|8
1640928410000|2021-12-31 05:26:50|90466.7|90362.7|90465.5|90361.5|90466.7|90362.7|90465.5|90361.5|8
1640928420000|2021-12-31 05:27:00|90466.2|90362.2|90466.5|90362.5|90466.5|90362.5|90465.4|90362|7
1640928430000|2021-12-31 05:27:10|90466.3|90362.3|90466.7|90362.7|90466.7|90362.7|90465.8|90361.8|7
1640928440000|2021-12-31 05:27:20|90466.2|90362.2|90467.5|90363.5|90468|90364|90466.2|90362.2|6
1640928450000|2021-12-31 05:27:30|90467.3|90363.3|90466.7|90362.7|90467.3|90365.3|90464.1|90362.7|18
1640928460000|2021-12-31 05:27:40|90467|90363|90467|90363|90467.3|90363.3|90466.8|90362.8|8
1640928470000|2021-12-31 05:27:50|90465.9|90361.9|90466.3|90362.3|90466.6|90362.6|90465.9|90361.9|10
1640928480000|2021-12-31 05:28:00|90466.9|90362.9|90465.6|90361.6|90466.9|90364.6|90463.9|90361.6|6
1640928490000|2021-12-31 05:28:10|90466.5|90362.5|90466.7|90362.7|90466.7|90362.7|90466.3|90362.3|7
1640928500000|2021-12-31 05:28:20|90468.3|90364.3|90466.7|90362.7|90468.3|90364.3|90466.3|90362.3|7
1640928510000|2021-12-31 05:28:30|90466.5|90362.5|90466.9|90362.9|90467.3|90363.3|90466.4|90362.4|8
1640928520000|2021-12-31 05:28:40|90466.8|90362.8|90465.6|90361.6|90467|90363|90464.8|90360.8|12
1640928530000|2021-12-31 05:28:50|90465.9|90361.9|90465.8|90361.8|90466|90362|90464.6|90360.6|9
1640928540000|2021-12-31 05:29:00|90465.3|90361.3|90465.8|90361.8|90465.8|90361.8|90464.9|90360.9|9
1640928550000|2021-12-31 05:29:10|90466.2|90362.2|90466.3|90362.3|90467.4|90363.4|90465.7|90361.7|7
1640928560000|2021-12-31 05:29:20|90466.6|90362.6|90466.1|90362.1|90466.6|90362.6|90465.5|90361.5|6
1640928570000|2021-12-31 05:29:30|90466.7|90362.7|90466.1|90362.1|90466.8|90362.8|90465.8|90361.8|7
1640928580000|2021-12-31 05:29:40|90465.9|90361.9|90465|90361|90466.3|90362.3|90464.3|90360.3|7
1640928590000|2021-12-31 05:29:50|90459.1|90361.5|90456.8|90362.6|90463.2|90362.9|90456.8|90356.7|23
1640928600000|2021-12-31 05:30:00|90458.1|90358.9|90460.8|90356.8|90461.7|90358.9|90458.1|90356.1|21
1640928610000|2021-12-31 05:30:10|90460.9|90356.9|90462.8|90358.8|90463.3|90359.3|90460.9|90356.9|17
1640928620000|2021-12-31 05:30:20|90462.7|90358.7|90462.4|90359.5|90464.3|90360.3|90462|90358.3|21
1640928630000|2021-12-31 05:30:30|90463.2|90359.2|90463.9|90359.9|90464|90360|90462.9|90358.9|6
1640928640000|2021-12-31 05:30:40|90465.2|90361.2|90466.4|90362.4|90466.4|90362.4|90464.7|90360.7|5
1640928650000|2021-12-31 05:30:50|90466.6|90362.6|90465.1|90361.1|90466.6|90362.6|90465.1|90361.1|7
1640928660000|2021-12-31 05:31:00|90466.2|90362.2|90465.8|90361.8|90467.9|90367.2|90462.6|90361.8|22
1640928670000|2021-12-31 05:31:10|90466.3|90362.3|90465.2|90361.2|90467.1|90363.1|90464.3|90360.9|16
1640928680000|2021-12-31 05:31:20|90464.5|90360.5|90465.2|90361.2|90465.4|90362.5|90462.2|90360.5|12
1640928690000|2021-12-31 05:31:30|90465.7|90361.7|90463.6|90359.6|90467.3|90363.3|90461.6|90359.2|14
1640928700000|2021-12-31 05:31:40|90462.8|90358.8|90464|90360|90464.2|90360.2|90462.8|90358.8|8
1640928710000|2021-12-31 05:31:50|90468|90364|90464.3|90360.3|90468|90365.7|90458.1|90360.3|9
1640928720000|2021-12-31 05:32:00|90464.9|90360.9|90465.9|90361.9|90465.9|90361.9|90464.4|90360.4|9
1640928730000|2021-12-31 05:32:10|90466.8|90366|90467.3|90363.3|90468.8|90366|90465.3|90363.2|13
1640928740000|2021-12-31 05:32:20|90467.4|90363.4|90467.3|90363.3|90467.9|90363.9|90465.8|90363|7
1640928750000|2021-12-31 05:32:30|90467.6|90363.6|90465.4|90361.4|90468|90366.2|90461|90361.4|13
1640928760000|2021-12-31 05:32:40|90465.1|90361.1|90463.7|90359.7|90465.9|90363.6|90461.8|90359.7|16
1640928770000|2021-12-31 05:32:50|90465.5|90364.9|90466.8|90362.8|90469.6|90365.6|90465.5|90362.8|5
1640928780000|2021-12-31 05:33:00|90461|90365|90470.7|90370.6|90472.8|90375.6|90460.8|90360.3|22
1640928790000|2021-12-31 05:33:10|90468.7|90371.5|90466.5|90371.6|90471.6|90372.6|90465.8|90367.9|14
1640928800000|2021-12-31 05:33:20|90467|90371.7|90472.9|90368.9|90473.7|90371.7|90467|90367.6|13
1640928810000|2021-12-31 05:33:30|90473|90369|90472.8|90368.8|90473.3|90369.3|90472.3|90368.3|19
1640928820000|2021-12-31 05:33:40|90472.7|90368.7|90471.5|90367.5|90474.3|90370.3|90471.5|90367.5|14
1640928830000|2021-12-31 05:33:50|90471.4|90367.4|90474.6|90375.6|90474.8|90377.8|90471.4|90367.4|7
1640928840000|2021-12-31 05:34:00|90477.4|90373.4|90466.5|90377.1|90477.4|90378.6|90464.2|90373.3|12
1640928850000|2021-12-31 05:34:10|90464.5|90378.5|90466.4|90376.8|90470.1|90378.5|90464.5|90374.3|6
1640928860000|2021-12-31 05:34:20|90470|90374.8|90464.7|90376.8|90474.8|90382.8|90459.5|90369.9|10
1640928870000|2021-12-31 05:34:30|90463.1|90377.8|90475.2|90371.2|90475.2|90382|90459.9|90371.2|5
1640928880000|2021-12-31 05:34:40|90462.5|90383.3|90460.9|90382.5|90469.5|90383.3|90460.9|90376.5|8
1640928890000|2021-12-31 05:34:50|90464.9|90379.8|90471.2|90367.2|90472.9|90380.9|90463|90367.2|14
1640928900000|2021-12-31 05:35:00|90471.8|90367.8|90471.7|90367.7|90471.8|90369.7|90469.6|90366.5|15
1640928910000|2021-12-31 05:35:10|90471.4|90367.4|90470.5|90366.5|90471.4|90367.4|90470.2|90366.2|17
1640928920000|2021-12-31 05:35:20|90470.6|90366.6|90461.5|90375|90470.6|90375|90461.4|90366.6|6
1640928930000|2021-12-31 05:35:30|90461.4|90374.9|90464.2|90372.3|90469|90380.5|90458.1|90368.1|21
1640928940000|2021-12-31 05:35:40|90463.9|90372.1|90470|90366|90470|90372.1|90463.6|90365|13
1640928950000|2021-12-31 05:35:50|90465.8|90375.3|90464.7|90373.4|90466.4|90377.2|90460.2|90372.3|7
1640928960000|2021-12-31 05:36:00|90460.3|90376.1|90460.4|90380.5|90465.5|90380.5|90457.9|90374.5|12
1640928970000|2021-12-31 05:36:10|90461.2|90381.2|90458.7|90378.7|90466.2|90393.8|90443.8|90375.6|17
1640928980000|2021-12-31 05:36:20|90457.7|90380.4|90471.7|90367.7|90471.8|90382.2|90455.8|90366.2|11
1640928990000|2021-12-31 05:36:30|90459.7|90375.3|90461.1|90373.6|90461.9|90375.3|90459.1|90372.7|6
1640929000000|2021-12-31 05:36:40|90468.3|90368.7|90462|90375.1|90468.3|90380|90457.2|90368.7|9
1640929010000|2021-12-31 05:36:50|90457.4|90378.9|90461.4|90375.5|90461.5|90380.1|90455.4|90375.5|5
1640929020000|2021-12-31 05:37:00|90459.4|90380.2|90463.3|90371.5|90468.8|90382.2|90455.3|90364.8|18
1640929030000|2021-12-31 05:37:10|90463.9|90369.9|90463.5|90370.3|90469.3|90370.4|90463.4|90365.3|6
1640929040000|2021-12-31 05:37:20|90462.4|90376|90462.4|90373.8|90466.9|90376|90461.4|90371.1|5
1640929050000|2021-12-31 05:37:30|90465.5|90371.5|90466.5|90367.2|90466.5|90378.2|90454.6|90367.2|8
1640929060000|2021-12-31 05:37:40|90464.2|90368.8|90462.1|90370.9|90468.1|90372.6|90459.6|90365.2|7
1640929070000|2021-12-31 05:37:50|90460.1|90372.9|90462.2|90373.3|90465|90373.5|90460.1|90371|8
1640929080000|2021-12-31 05:38:00|90460.6|90374.5|90462.2|90371.2|90464.8|90376.4|90459.4|90370.8|13
1640929090000|2021-12-31 05:38:10|90458.7|90375|90456.3|90377.4|90468.2|90377.4|90456.3|90366.7|8
1640929100000|2021-12-31 05:38:20|90456.9|90377.2|90462.2|90364.2|90467|90377.3|90456.9|90359.9|13
1640929110000|2021-12-31 05:38:30|90463.3|90365.9|90469.4|90365.4|90469.4|90369.8|90461.2|90362.9|28
1640929120000|2021-12-31 05:38:40|90466.9|90367.4|90470.1|90366.1|90470.2|90369.4|90466.4|90365.4|20
1640929130000|2021-12-31 05:38:50|90466.8|90369.2|90470.3|90366.3|90470.9|90369.6|90465.7|90365.8|17
1640929140000|2021-12-31 05:39:00|90456.4|90379.4|90456.1|90382.7|90470.7|90382.7|90454.7|90368|18
1640929150000|2021-12-31 05:39:10|90473|90369|90462.6|90378.2|90475.2|90394.3|90444.3|90369|13
1640929160000|2021-12-31 05:39:20|90465|90376.5|90466|90375.5|90473|90380.7|90460.6|90369|17
1640929170000|2021-12-31 05:39:30|90470.2|90370.9|90471.6|90372.1|90473.9|90375.7|90465.9|90369.5|13
1640929180000|2021-12-31 05:39:40|90471.3|90371.9|90467.9|90376.4|90474.1|90376.4|90467.9|90369.4|10
1640929190000|2021-12-31 05:39:50|90466.4|90378.6|90461.3|90381.9|90472.6|90381.9|90461.3|90368.5|15
1640929200000|2021-12-31 05:40:00|90457|90383|90463.6|90378.9|90465|90394.8|90444.7|90375.9|13
1640929210000|2021-12-31 05:40:10|90464.6|90377.7|90463.4|90381.3|90469|90395.6|90445.6|90373.2|12
1640929220000|2021-12-31 05:40:20|90461.2|90382|90467.8|90375.6|90467.8|90394.7|90444.7|90375.6|8
1640929230000|2021-12-31 05:40:30|90467.1|90375.8|90457.9|90381.9|90467.1|90382|90457.9|90375.8|13
1640929240000|2021-12-31 05:40:40|90458.6|90381|90474.4|90370.4|90474.4|90381|90458.6|90368.9|5
1640929250000|2021-12-31 05:40:50|90456.6|90380.9|90468.2|90372.8|90468.3|90393.1|90443.1|90372.8|9
1640929260000|2021-12-31 05:41:00|90466.6|90373.6|90462.1|90379.5|90467.7|90380.5|90457.9|90372.6|13
1640929270000|2021-12-31 05:41:10|90444.5|90394.5|90453.5|90378.7|90461.5|90395|90444.1|90372.4|15
1640929280000|2021-12-31 05:41:20|90459.2|90375.3|90453.5|90375.7|90463.1|90377.3|90452.9|90371.8|25
1640929290000|2021-12-31 05:41:30|90456|90374.4|90456.5|90376.6|90456.6|90378|90449.9|90373.1|9
1640929300000|2021-12-31 05:41:40|90456.2|90376|90460.5|90374.7|90460.5|90378.3|90453.8|90374.6|9
1640929310000|2021-12-31 05:41:50|90461.5|90371.4|90442.7|90392.7|90461.5|90392.7|90442.7|90371.4|5
1640929320000|2021-12-31 05:42:00|90461.4|90373.6|90441.3|90391.3|90461.5|90391.3|90441.3|90371.6|13
1640929330000|2021-12-31 05:42:10|90452.5|90380|90460|90374.4|90460.1|90391.4|90441|90374.4|11
1640929340000|2021-12-31 05:42:20|90458.5|90374.1|90453.6|90380.2|90460|90380.2|90453.6|90372.3|10
1640929350000|2021-12-31 05:42:30|90456.6|90378.8|90454|90380.4|90460.1|90380.4|90453.5|90376.8|9
1640929360000|2021-12-31 05:42:40|90458.1|90376.3|90460.4|90378.3|90462.3|90394.2|90443.9|90375.5|12
1640929370000|2021-12-31 05:42:50|90455.5|90382.9|90457.9|90381|90466.9|90394.2|90444.2|90373.6|11
1640929380000|2021-12-31 05:43:00|90457.7|90380.8|90459.6|90380.8|90463.4|90384.6|90456.7|90378.4|15
1640929390000|2021-12-31 05:43:10|90463.4|90376.8|90458.2|90382.4|90463.4|90383.5|90456.7|90376.8|5
1640929400000|2021-12-31 05:43:20|90458.6|90382.5|90459|90381.8|90461.1|90383.7|90458|90381.2|4
1640929410000|2021-12-31 05:43:30|90465.5|90377.8|90464.7|90376.9|90471.9|90381.4|90461.6|90371.7|5
1640929420000|2021-12-31 05:43:40|90468.8|90375.5|90458.9|90383.4|90470.5|90397|90447|90375.4|4
1640929430000|2021-12-31 05:43:50|90470.4|90371|90461.8|90379.4|90470.4|90384.4|90457.4|90371|9
1640929440000|2021-12-31 05:44:00|90466.4|90375.5|90455.2|90383.3|90468.3|90383.6|90455.2|90374.9|18
1640929450000|2021-12-31 05:44:10|90459.9|90380.2|90462.6|90376.9|90462.6|90382.1|90457.4|90376.9|8
1640929460000|2021-12-31 05:44:20|90461.4|90378.1|90462.5|90377.3|90466.4|90379.6|90460.2|90375|10
1640929470000|2021-12-31 05:44:30|90464.7|90376.6|90456.4|90383|90466.3|90395.3|90445.3|90374.4|9
1640929480000|2021-12-31 05:44:40|90459.9|90378|90457.3|90384|90467.3|90384|90456.9|90375.6|5
1640929490000|2021-12-31 05:44:50|90459.4|90382.3|90460|90379|90464.6|90394.1|90444.1|90374.7|8
1640929500000|2021-12-31 05:45:00|90462.5|90376.8|90458.8|90377.7|90464.8|90393.1|90443|90376.2|11
1640929510000|2021-12-31 05:45:10|90454.9|90380.6|90463.9|90378.1|90463.9|90382.3|90454.8|90378.1|20
1640929520000|2021-12-31 05:45:20|90463.8|90377.7|90462.4|90379.2|90467.8|90380.9|90458.9|90371.9|11
1640929530000|2021-12-31 05:45:30|90460.3|90380|90464.5|90377.1|90467.5|90380|90460.3|90375|6
1640929540000|2021-12-31 05:45:40|90456.8|90377.6|90470.1|90371.7|90470.1|90394.7|90444.4|90371.7|12
1640929550000|2021-12-31 05:45:50|90463.5|90377.9|90466.5|90375.5|90466.5|90377.9|90463.5|90375.5|3
1640929560000|2021-12-31 05:46:00|90464.5|90376.8|90464.8|90376|90474.9|90376.8|90464.5|90370.9|7
1640929570000|2021-12-31 05:46:10|90468.1|90374.8|90474|90370|90474|90374.8|90467.6|90368.6|5
1640929580000|2021-12-31 05:46:20|90473.9|90369.9|90464.6|90377.1|90473.9|90379.5|90460.6|90369.2|7
1640929590000|2021-12-31 05:46:30|90443.4|90393.4|90463.2|90376.7|90463.4|90395.1|90443.4|90376.1|11
1640929600000|2021-12-31 05:46:40|90466.9|90376.3|90462.3|90379.5|90466.9|90384.7|90454.8|90376.3|5
1640929610000|2021-12-31 05:46:50|90444.7|90394.7|90461.2|90378.2|90461.2|90394.7|90444.7|90378.2|9
1640929620000|2021-12-31 05:47:00|90454.2|90382.5|90456.1|90381.2|90460.9|90382.5|90454.2|90376.9|5
1640929630000|2021-12-31 05:47:10|90461.1|90380.1|90455.6|90385.1|90465.2|90385.1|90455.6|90374.2|7
1640929640000|2021-12-31 05:47:20|90456.5|90384.6|90474.4|90372.2|90474.6|90384.6|90456.5|90370.1|7
1640929650000|2021-12-31 05:47:30|90477|90373|90474.9|90371|90477|90373|90474.9|90370.9|5
1640929660000|2021-12-31 05:47:40|90458.4|90382.7|90457.4|90383|90463|90383.8|90457.1|90377.6|8
1640929670000|2021-12-31 05:47:50|90459.8|90382.4|90459.8|90382.5|90459.8|90395.6|90445.6|90382.4|5
1640929680000|2021-12-31 05:48:00|90461.2|90382|90462.6|90379.9|90462.6|90396.6|90445.8|90379.8|7
1640929690000|2021-12-31 05:48:10|90460.3|90381.9|90460.9|90383|90463|90383|90458.3|90380.3|7
1640929700000|2021-12-31 05:48:20|90457.4|90385.1|90461.2|90382.1|90463.2|90385.1|90457.4|90382|4
1640929710000|2021-12-31 05:48:30|90461.4|90384|90456.2|90386.2|90462.8|90386.2|90456.2|90382.4|5
1640929720000|2021-12-31 05:48:40|90446.4|90396.4|90446|90396|90462|90397.1|90446|90384.2|5
1640929730000|2021-12-31 05:48:50|90461.5|90380.5|90461|90382.1|90466|90382.1|90461|90378.4|8
1640929740000|2021-12-31 05:49:00|90466.2|90379.4|90456.5|90386|90468.9|90386|90456.5|90378|7
1640929750000|2021-12-31 05:49:10|90459.4|90385|90457.1|90385.9|90462.4|90385.9|90456.9|90382.5|7
1640929760000|2021-12-31 05:49:20|90446.7|90396.7|90459|90385.3|90469.7|90396.7|90446.4|90375.2|10
1640929770000|2021-12-31 05:49:30|90456.8|90386.5|90462.4|90381|90467.5|90386.5|90456.8|90379.6|4
1640929780000|2021-12-31 05:49:40|90446.1|90396.1|90459.4|90384.4|90461.1|90396.1|90446.1|90382.9|6
1640929790000|2021-12-31 05:49:50|90460.5|90384.3|90456.6|90386|90463.6|90386|90456.6|90379.7|4
1640929800000|2021-12-31 05:50:00|90446.5|90396.5|90456.6|90386.1|90459.6|90396.8|90446.4|90386.1|10
1640929810000|2021-12-31 05:50:10|90446.5|90396.5|90458.4|90384.8|90467|90396.5|90446.5|90378.5|11
1640929820000|2021-12-31 05:50:20|90464.2|90378.7|90463.8|90381|90464.2|90384|90458.7|90378.7|7
1640929830000|2021-12-31 05:50:30|90468|90378.4|90459.6|90383.2|90469.7|90383.2|90459.6|90377.4|6
1640929840000|2021-12-31 05:50:40|90457|90385.8|90447.8|90397.8|90462.1|90398.7|90447.4|90383.3|11
1640929850000|2021-12-31 05:50:50|90466.3|90379.7|90460.6|90389.7|90475.5|90400|90450|90370.9|19
1640929860000|2021-12-31 05:51:00|90464.3|90387|90471.8|90378.8|90474.1|90387|90463.9|90378.8|11
1640929870000|2021-12-31 05:51:10|90472.6|90381.7|90483.2|90383|90488.1|90388.5|90464.7|90377.5|23
1640929880000|2021-12-31 05:51:20|90482.8|90384.5|90487|90383|90487.6|90385.8|90482.8|90382.2|14
1640929890000|2021-12-31 05:51:30|90486.5|90382.5|90479.6|90388.9|90486.6|90389|90479|90382.2|11
1640929900000|2021-12-31 05:51:40|90481.3|90386.5|90476.8|90400.8|90481.3|90410|90458.4|90386.5|15
1640929910000|2021-12-31 05:51:50|90478.8|90393.5|90477.7|90394.3|90489.8|90394.9|90477.7|90385.8|4
1640929920000|2021-12-31 05:52:00|90477.9|90396.2|90475.1|90397|90481.9|90398.1|90473.4|90390.7|10
1640929930000|2021-12-31 05:52:10|90478.1|90395.6|90460.5|90410.5|90478.1|90410.7|90460.1|90395.6|12
1640929940000|2021-12-31 05:52:20|90473.9|90399.9|90461.3|90411.3|90474.7|90411.3|90460.4|90397.6|7
1640929950000|2021-12-31 05:52:30|90474.2|90400.6|90473.2|90399.7|90474.2|90410.6|90460.4|90399.5|6
1640929960000|2021-12-31 05:52:40|90494.7|90392.9|90476.3|90398.7|90494.7|90410.1|90460.1|90389.5|5
1640929970000|2021-12-31 05:52:50|90481.1|90396.8|90459|90409|90481.1|90412.3|90458.7|90394.8|10
1640929980000|2021-12-31 05:53:00|90481.2|90388.8|90476.6|90396.7|90483.8|90396.7|90476.6|90388.8|5
1640929990000|2021-12-31 05:53:10|90487.1|90385.4|90472.9|90401|90487.1|90410.5|90460.5|90385.4|14
1640930000000|2021-12-31 05:53:20|90461.4|90411.4|90487.3|90389.6|90488.4|90411.6|90461.4|90385.9|32
1640930010000|2021-12-31 05:53:30|90484.2|90392.4|90496.2|90399.3|90498.8|90405.7|90478.2|90391|42
1640930020000|2021-12-31 05:53:40|90494.2|90401.4|90494.7|90391.8|90496.5|90404.9|90483|90391.8|37
1640930030000|2021-12-31 05:53:50|90496|90392|90490.6|90392.6|90496.9|90399.6|90475|90384.7|22
1640930040000|2021-12-31 05:54:00|90488|90394.7|90494.8|90391|90494.8|90397.8|90485.9|90391|18
1640930050000|2021-12-31 05:54:10|90495.8|90391.9|90485.1|90400|90495.8|90401.8|90483.6|90391.9|8
1640930060000|2021-12-31 05:54:20|90491.1|90393.7|90490.6|90400|90492.7|90400|90487.5|90393.7|5
1640930070000|2021-12-31 05:54:30|90491.1|90400.8|90481|90405.2|90491.1|90408.4|90479|90400.8|6
1640930080000|2021-12-31 05:54:40|90482.1|90405.8|90495|90391|90495.3|90407.4|90479.6|90390.4|14
1640930090000|2021-12-31 05:54:50|90494.6|90390.6|90489.5|90398.3|90494.6|90398.8|90486.8|90390.6|8
1640930100000|2021-12-31 05:55:00|90495.3|90391.3|90489.2|90393.9|90496.1|90398.3|90486|90391.3|17
1640930110000|2021-12-31 05:55:10|90484.1|90398.8|90479.5|90408.3|90490|90408.3|90477.8|90398.6|18
1640930120000|2021-12-31 05:55:20|90479.3|90409.1|90483.6|90407.1|90485.6|90420.5|90468.3|90407.1|16
1640930130000|2021-12-31 05:55:30|90483.3|90408.1|90500.1|90404.6|90500.7|90424.8|90473.4|90399.4|14
1640930140000|2021-12-31 05:55:40|90490.9|90411.1|90499.5|90413.1|90502.8|90417.3|90489.5|90404.5|18
1640930150000|2021-12-31 05:55:50|90501.3|90411|90508.1|90409.1|90508.1|90417|90496.2|90403.4|20
1640930160000|2021-12-31 05:56:00|90507.7|90408.9|90503.8|90412.9|90509.3|90416.8|90500|90407.3|20
1640930170000|2021-12-31 05:56:10|90510|90407.2|90505.8|90419.1|90510|90421.8|90501.2|90406.7|22
1640930180000|2021-12-31 05:56:20|90507.2|90418.7|90514.8|90424|90518.4|90429|90499.3|90413.4|36
1640930190000|2021-12-31 05:56:30|90510.4|90427.9|90522|90426.6|90526.2|90432.5|90510.4|90421.4|28
1640930200000|2021-12-31 05:56:40|90522.8|90428.9|90526.4|90423.3|90526.4|90435.7|90513.7|90422.1|15
1640930210000|2021-12-31 05:56:50|90526.7|90422.7|90519.5|90430.4|90526.7|90434.2|90512.5|90422.2|19
1640930220000|2021-12-31 05:57:00|90518.9|90430.1|90520.5|90433.1|90528.6|90436.5|90515.9|90426.9|21
1640930230000|2021-12-31 05:57:10|90518.1|90435.9|90528.6|90433.5|90532.8|90442.5|90515.6|90428.3|30
1640930240000|2021-12-31 05:57:20|90528.7|90435.6|90530.8|90446.7|90535|90448.1|90523.9|90430.8|42
1640930250000|2021-12-31 05:57:30|90529.4|90448.9|90533.5|90446.3|90537.8|90452.6|90529.3|90441.4|30
1640930260000|2021-12-31 05:57:40|90534.7|90447.6|90535.7|90452.1|90540.4|90452.5|90531.3|90440.2|25
1640930270000|2021-12-31 05:57:50|90535.6|90452.2|90538.2|90450.9|90542.8|90455.1|90533.7|90442.1|40
1640930280000|2021-12-31 05:58:00|90538.3|90451|90553.2|90471.7|90558.7|90472.3|90535.4|90450.4|52
1640930290000|2021-12-31 05:58:10|90553.1|90474.3|90561.1|90471.2|90563.1|90474.3|90553.1|90467.5|33
1640930300000|2021-12-31 05:58:20|90562.9|90468.3|90556.3|90469.9|90564.3|90473|90553|90465.4|35
1640930310000|2021-12-31 05:58:30|90556.5|90470.1|90562|90472.2|90569.7|90475.6|90556.5|90465.4|31
1640930320000|2021-12-31 05:58:40|90563.3|90471.6|90564.3|90484|90573.3|90484|90560.3|90471.6|44
1640930330000|2021-12-31 05:58:50|90568.8|90478.6|90569.9|90485.4|90574|90487|90567.5|90474.5|38
1640930340000|2021-12-31 05:59:00|90570.8|90484.8|90569.3|90485.1|90573.6|90489.3|90568.8|90480.8|43
1640930350000|2021-12-31 05:59:10|90568.5|90486.2|90572.7|90484.8|90576.7|90486.2|90566.9|90473|33
1640930360000|2021-12-31 05:59:20|90572.1|90484.9|90573.3|90483.3|90578|90485.3|90569.6|90478.4|32
1640930370000|2021-12-31 05:59:30|90571.2|90484.8|90573.6|90482.5|90576|90486.2|90570.2|90479.5|20
1640930380000|2021-12-31 05:59:40|90550.7|90500.7|90585.3|90491.1|90588.8|90510.9|90550.7|90484.7|38
1640930390000|2021-12-31 05:59:50|90581.3|90495.1|90576.7|90482.6|90589.6|90500.4|90567.7|90482.6|44
1640930400000|2021-12-31 06:00:00|90579.3|90481.6|90576.1|90505.9|90579.3|90516.7|90556.3|90481.6|58
1640930410000|2021-12-31 06:00:10|90576.4|90516.2|90577.9|90502.6|90581.5|90518.1|90565.8|90502.5|47
1640930420000|2021-12-31 06:00:20|90577.4|90503.4|90577.4|90504.3|90581.3|90506.2|90576.8|90503.1|47
1640930430000|2021-12-31 06:00:30|90578|90503.7|90573.3|90499.6|90580.2|90506.8|90572.7|90499.1|38
1640930440000|2021-12-31 06:00:40|90573.5|90499.8|90565.1|90515.1|90576.2|90515.3|90561|90497.3|40
1640930450000|2021-12-31 06:00:50|90564.9|90514.9|90580.6|90508.7|90581.3|90519.5|90564.9|90501.9|29
1640930460000|2021-12-31 06:01:00|90570.1|90520.1|90583.1|90506.8|90585.3|90520.2|90569.2|90504.7|26
1640930470000|2021-12-31 06:01:10|90581.9|90507.7|90569.8|90519.8|90584.5|90520.1|90569.7|90504.8|33
1640930480000|2021-12-31 06:01:20|90569.9|90519.9|90580.5|90508.6|90583.8|90520.4|90569.9|90508.2|12
1640930490000|2021-12-31 06:01:30|90579.2|90508.9|90585.2|90512.4|90585.2|90524.5|90569.3|90507.4|30
1640930500000|2021-12-31 06:01:40|90573.7|90523.7|90589.4|90515.5|90589.9|90527.2|90571.5|90512.3|37
1640930510000|2021-12-31 06:01:50|90576.8|90526.8|90574.2|90524.2|90586.2|90527.6|90574.2|90513.7|24
1640930520000|2021-12-31 06:02:00|90574.7|90524.7|90579.6|90509.1|90586.8|90525|90573.8|90508.8|32
1640930530000|2021-12-31 06:02:10|90580.9|90508|90579.9|90508.3|90581.9|90519.2|90568.1|90504.5|44
1640930540000|2021-12-31 06:02:20|90581.2|90507.4|90582.1|90508.8|90586.8|90509.8|90580.1|90505.9|22
1640930550000|2021-12-31 06:02:30|90570.4|90520.4|90567.9|90517.9|90583.7|90520.4|90567.5|90506.8|24
1640930560000|2021-12-31 06:02:40|90568.5|90518.5|90567.5|90517.5|90580.9|90518.5|90567.5|90505.1|12
1640930570000|2021-12-31 06:02:50|90567.6|90517.6|90583.1|90506.8|90584.5|90518.7|90567.6|90505.6|13
1640930580000|2021-12-31 06:03:00|90581.2|90508|90568.9|90518.9|90583.1|90519.2|90567.4|90505.5|27
1640930590000|2021-12-31 06:03:10|90569.1|90519.1|90582.1|90507.8|90584.6|90520.3|90569|90506.1|19
1640930600000|2021-12-31 06:03:20|90582.5|90507.5|90567.6|90517.6|90582.5|90519.5|90567.6|90507.2|17
1640930610000|2021-12-31 06:03:30|90567.8|90517.8|90568.6|90518.6|90580.3|90518.7|90567.7|90507.2|19
1640930620000|2021-12-31 06:03:40|90568.7|90518.7|90567.3|90517.3|90568.7|90518.7|90567.3|90517.3|17
1640930630000|2021-12-31 06:03:50|90568.5|90518.5|90586.5|90504.8|90586.5|90520.2|90568.5|90504.8|10
1640930640000|2021-12-31 06:04:00|90585.8|90508.1|90566.3|90516.3|90585.9|90520.8|90566.3|90505.1|27
1640930650000|2021-12-31 06:04:10|90565.5|90515.5|90574.1|90502.8|90575.9|90515.5|90563.4|90502.8|28
1640930660000|2021-12-31 06:04:20|90573.7|90503.2|90575.5|90503.7|90575.5|90513.7|90563.1|90502.2|12
1640930670000|2021-12-31 06:04:30|90575.2|90504|90562.8|90512.8|90576.3|90514.2|90562.8|90502.3|18
1640930680000|2021-12-31 06:04:40|90562.7|90512.7|90561.9|90511.9|90563.1|90513.1|90561.3|90511.3|19
1640930690000|2021-12-31 06:04:50|90572.1|90501.6|90562.2|90512.2|90573.5|90513|90562.2|90501.6|11
1640930700000|2021-12-31 06:05:00|90562.1|90512.1|90550.7|90500.7|90575.4|90512.1|90550.7|90488|42
1640930710000|2021-12-31 06:05:10|90550.8|90500.8|90563.6|90485.9|90565|90501|90548.7|90484.1|29
1640930720000|2021-12-31 06:05:20|90561.2|90487.9|90549.7|90478.6|90563.1|90490.6|90536.5|90475.9|40
1640930730000|2021-12-31 06:05:30|90538.8|90488.8|90556.3|90485.5|90556.5|90493.3|90538.8|90477.9|30
1640930740000|2021-12-31 06:05:40|90556.2|90495.9|90558.5|90485.6|90558.5|90496.7|90545.7|90484.8|24
1640930750000|2021-12-31 06:05:50|90558|90485.9|90556.9|90486.9|90560.3|90496.2|90546.1|90484.9|17
1640930760000|2021-12-31 06:06:00|90558.9|90485.4|90547.1|90497.1|90562.1|90497.4|90547.1|90482.4|17
1640930770000|2021-12-31 06:06:10|90547|90497|90552|90502|90562.5|90502|90546|90484.5|29
1640930780000|2021-12-31 06:06:20|90565.8|90489.2|90564.9|90487.9|90568.1|90501.3|90549.3|90486|38
1640930790000|2021-12-31 06:06:30|90565.7|90487.1|90562.1|90490.4|90566.2|90501.3|90550.4|90487.1|27
1640930800000|2021-12-31 06:06:40|90563|90489.4|90555.8|90484.5|90564.7|90501.2|90543.9|90482.8|35
1640930810000|2021-12-31 06:06:50|90555.4|90485.3|90556.6|90481.9|90560.6|90494.8|90543.4|90478.4|29
1640930820000|2021-12-31 06:07:00|90543.4|90493.4|90554|90481.2|90556.4|90493.7|90542.9|90480.1|13
1640930830000|2021-12-31 06:07:10|90553.8|90482|90556|90481.7|90557|90493.7|90542.5|90481.2|18
1640930840000|2021-12-31 06:07:20|90542.9|90492.9|90552.6|90481.4|90560.1|90494.1|90542.9|90478.1|13
1640930850000|2021-12-31 06:07:30|90553.9|90480|90554|90481.8|90555.6|90492.6|90541.9|90480|17
1640930860000|2021-12-31 06:07:40|90543|90493|90558.9|90478.3|90558.9|90493|90542.4|90478.3|12
1640930870000|2021-12-31 06:07:50|90542.5|90492.5|90553.7|90482.3|90554.7|90493.7|90542|90481.7|19
1640930880000|2021-12-31 06:08:00|90554.6|90482|90542.9|90492.9|90557.4|90493.2|90540.3|90480.8|24
1640930890000|2021-12-31 06:08:10|90542.8|90492.8|90543.2|90493.2|90554.2|90494.2|90542.6|90484.2|16
1640930900000|2021-12-31 06:08:20|90553.9|90483|90543|90493|90556.9|90493.6|90542.8|90482|14
1640930910000|2021-12-31 06:08:30|90542.8|90492.8|90543|90493|90544.8|90494.8|90542.8|90492.8|13
1640930920000|2021-12-31 06:08:40|90542.7|90492.7|90543.7|90493.7|90554.5|90493.9|90541.1|90482.9|18
1640930930000|2021-12-31 06:08:50|90543.9|90493.9|90542.3|90492.3|90543.9|90493.9|90541.1|90491.1|31
1640930940000|2021-12-31 06:09:00|90542.1|90492.1|90558.6|90478.6|90558.6|90493.5|90541.9|90478.6|25
1640930950000|2021-12-31 06:09:10|90559.6|90477.8|90561.4|90476|90562.2|90479.9|90559.2|90476|7
1640930960000|2021-12-31 06:09:20|90558.2|90478.6|90554.8|90481.8|90561.7|90493.8|90543|90477.2|13
1640930970000|2021-12-31 06:09:30|90554.7|90492.8|90546.5|90496.5|90554.7|90496.9|90542.4|90481.9|12
1640930980000|2021-12-31 06:09:40|90545.6|90495.6|90545.1|90495.1|90561.3|90495.7|90544.8|90485.5|15
1640930990000|2021-12-31 06:09:50|90544.3|90494.3|90546.4|90496.4|90559.3|90497|90544.3|90485.6|9
1640931000000|2021-12-31 06:10:00|90546.8|90496.8|90556.7|90485.5|90561.2|90497.2|90546.4|90481.8|33
1640931010000|2021-12-31 06:10:10|90560.2|90483.2|90557|90485.5|90561.9|90495.3|90545.3|90481.4|13
1640931020000|2021-12-31 06:10:20|90545.9|90495.9|90561.1|90483.8|90561.1|90495.9|90545.5|90483.6|9
1640931030000|2021-12-31 06:10:30|90547.9|90497.9|90544.8|90494.8|90547.9|90497.9|90543.5|90493.5|15
1640931040000|2021-12-31 06:10:40|90544.9|90494.9|90544.6|90494.6|90558.6|90496.3|90543.9|90481.5|13
1640931050000|2021-12-31 06:10:50|90557.3|90483.6|90544.9|90494.9|90563.6|90494.9|90544.9|90478.8|12
1640931060000|2021-12-31 06:11:00|90556.5|90484.8|90544.3|90494.3|90556.5|90495.3|90543.1|90482.6|14
1640931070000|2021-12-31 06:11:10|90543.9|90493.9|90544.3|90494.3|90545.7|90495.7|90542.9|90492.9|11
1640931080000|2021-12-31 06:11:20|90544.2|90494.2|90543.3|90493.3|90557.6|90494.2|90543.1|90482.4|23
1640931090000|2021-12-31 06:11:30|90543.4|90493.4|90555.9|90483.8|90556.6|90495.4|90543.4|90483.1|12
1640931100000|2021-12-31 06:11:40|90544.3|90494.3|90553.9|90481.4|90556.4|90494.3|90541.2|90477.9|18
1640931110000|2021-12-31 06:11:50|90553.1|90481.9|90552.7|90480.1|90556.2|90492.9|90542.5|90479.5|16
1640931120000|2021-12-31 06:12:00|90551.2|90480.9|90550.8|90479.8|90560.5|90480.9|90550.8|90473.5|16
1640931130000|2021-12-31 06:12:10|90551|90479.9|90539.8|90489.8|90552.9|90490.7|90539.5|90478.6|10
1640931140000|2021-12-31 06:12:20|90540.2|90490.2|90536.5|90486.5|90555.5|90490.2|90535.3|90471.3|21
1640931150000|2021-12-31 06:12:30|90548.9|90474.2|90546.3|90475.8|90549.5|90486.4|90534.5|90470|37
1640931160000|2021-12-31 06:12:40|90535.5|90485.5|90548.8|90471.7|90549.8|90485.5|90533.8|90471.3|27
1640931170000|2021-12-31 06:12:50|90546.5|90473.3|90546.9|90473|90547.1|90484.6|90533.7|90472.5|25
1640931180000|2021-12-31 06:13:00|90544.6|90474.6|90544.6|90474.2|90547.3|90484.4|90533.5|90471.4|12
1640931190000|2021-12-31 06:13:10|90534.2|90484.2|90533.4|90483.4|90560.6|90485.9|90533.4|90465.5|17
1640931200000|2021-12-31 06:13:20|90534.7|90484.7|90535.1|90485.1|90536.1|90486.1|90533.6|90483.6|12
1640931210000|2021-12-31 06:13:30|90535|90485|90533.5|90483.5|90544.4|90485.8|90533.4|90473.7|12
1640931220000|2021-12-31 06:13:40|90546.5|90473.1|90534.6|90484.6|90550.6|90485.2|90533.8|90471.4|20
1640931230000|2021-12-31 06:13:50|90534|90484|90534.2|90484.2|90545.9|90484.5|90533.4|90473.1|17
1640931240000|2021-12-31 06:14:00|90545.3|90473.9|90537.4|90487.4|90551.5|90487.7|90537.1|90473.9|38
1640931250000|2021-12-31 06:14:10|90537|90487|90550.6|90475.8|90550.6|90487.8|90537|90475.8|14
1640931260000|2021-12-31 06:14:20|90538.9|90488.9|90536.3|90486.3|90557.3|90488.9|90536.3|90472.2|14
1640931270000|2021-12-31 06:14:30|90535.7|90485.7|90552.2|90471.7|90552.2|90486.7|90534.9|90471.7|8
1640931280000|2021-12-31 06:14:40|90552.4|90472|90547.8|90474.9|90552.4|90485.9|90535.9|90472|20
1640931290000|2021-12-31 06:14:50|90546.7|90475.7|90547.5|90476.9|90551.1|90488.8|90537.6|90474.6|32
1640931300000|2021-12-31 06:15:00|90537.5|90487.5|90550.5|90477.7|90550.9|90488.8|90536.1|90477.1|16
1640931310000|2021-12-31 06:15:10|90538.4|90488.4|90536.9|90486.9|90551.1|90488.7|90535.9|90474.3|18
1640931320000|2021-12-31 06:15:20|90536.7|90486.7|90550.2|90476.3|90550.2|90487.6|90535.5|90475.5|31
1640931330000|2021-12-31 06:15:30|90548.3|90477.4|90548.4|90476|90551.8|90488.6|90537.4|90476|15
1640931340000|2021-12-31 06:15:40|90536.9|90486.9|90548|90476.5|90551.6|90488.2|90536.9|90475|18
1640931350000|2021-12-31 06:15:50|90537.3|90487.3|90538.5|90488.5|90552.1|90489|90537.3|90474.7|21
1640931360000|2021-12-31 06:16:00|90538.3|90488.3|90565.5|90494.3|90565.5|90503|90538.3|90480|24
1640931370000|2021-12-31 06:16:10|90553.6|90503.6|90564.9|90493.2|90572.2|90505.4|90553.6|90491.4|26
1640931380000|2021-12-31 06:16:20|90564|90493.6|90564.5|90491.8|90569.6|90503.9|90553.8|90491.4|30
1640931390000|2021-12-31 06:16:30|90563.5|90492.8|90565.2|90492|90565.9|90503.6|90553.3|90492|16
1640931400000|2021-12-31 06:16:40|90554.1|90504.1|90563.8|90488.5|90564.1|90504.1|90548.9|90488.2|35
1640931410000|2021-12-31 06:16:50|90563.7|90488.4|90547.8|90497.8|90565.7|90498|90547|90482.4|25
1640931420000|2021-12-31 06:17:00|90547.5|90497.5|90554.3|90478.8|90559.2|90497.6|90539.6|90478.8|22
1640931430000|2021-12-31 06:17:10|90540.2|90490.2|90552.7|90478.1|90552.7|90490.3|90538.3|90476|17
1640931440000|2021-12-31 06:17:20|90555.2|90476.3|90550.4|90478.8|90557.1|90489.9|90539.7|90475.3|37
1640931450000|2021-12-31 06:17:30|90549.4|90479.1|90538.2|90488.2|90552.5|90490.3|90538.2|90477.4|27
1640931460000|2021-12-31 06:17:40|90539.4|90489.4|90538.4|90488.4|90554.9|90489.4|90538.3|90474.2|18
1640931470000|2021-12-31 06:17:50|90538.1|90488.1|90551.9|90476.9|90551.9|90489.9|90538|90476.9|23
1640931480000|2021-12-31 06:18:00|90549.6|90478.2|90549.9|90476.2|90550.9|90488.1|90537.2|90476.2|13
1640931490000|2021-12-31 06:18:10|90551.5|90475.9|90551.7|90475.2|90551.7|90487.3|90537.3|90474.5|9
1640931500000|2021-12-31 06:18:20|90554.8|90473.8|90552.2|90481.7|90554.8|90490.2|90538.2|90473.8|21
1640931510000|2021-12-31 06:18:30|90538.9|90488.9|90544.9|90494.9|90561.7|90496.2|90538.9|90482.2|17
1640931520000|2021-12-31 06:18:40|90544.2|90494.2|90556.8|90483.9|90562.4|90495.7|90544.2|90480.2|24
1640931530000|2021-12-31 06:18:50|90555.7|90484.6|90554.6|90480.8|90558.1|90495.9|90544.7|90480|24
1640931540000|2021-12-31 06:19:00|90554.1|90480.6|90538.8|90488.8|90555.5|90489.7|90537.8|90478.1|46
1640931550000|2021-12-31 06:19:10|90549.9|90478.2|90551.7|90478.3|90553.7|90489.6|90538.9|90477.7|27
1640931560000|2021-12-31 06:19:20|90551.2|90479|90540.5|90490.5|90556.7|90491.9|90540.1|90477.4|24
1640931570000|2021-12-31 06:19:30|90540.9|90490.9|90535.9|90485.9|90553.6|90490.9|90535.8|90478.4|31
1640931580000|2021-12-31 06:19:40|90536.3|90486.3|90547|90474.5|90549.3|90487.7|90533.4|90474.3|26
1640931590000|2021-12-31 06:19:50|90546.8|90485.3|90535.5|90485.5|90546.8|90486.2|90534.5|90484.5|33
1640931600000|2021-12-31 06:20:00|90535.8|90485.8|90534.8|90484.8|90536.1|90486.1|90534.6|90484.6|25
1640931610000|2021-12-31 06:20:10|90534.3|90484.3|90533|90483|90535.7|90485.7|90532.8|90482.8|40
1640931620000|2021-12-31 06:20:20|90532.7|90482.7|90534.9|90484.9|90536.5|90486.5|90531.2|90481.2|30
1640931630000|2021-12-31 06:20:30|90535.1|90485.1|90548.9|90473.5|90548.9|90486.8|90533.4|90473.5|10
1640931640000|2021-12-31 06:20:40|90534.9|90484.9|90534.3|90484.3|90534.9|90484.9|90533.4|90483.4|12
1640931650000|2021-12-31 06:20:50|90534.1|90484.1|90535|90485|90535.4|90485.4|90533.2|90483.2|19
1640931660000|2021-12-31 06:21:00|90535.1|90485.1|90533.3|90483.3|90535.6|90485.6|90533|90483|15
1640931670000|2021-12-31 06:21:10|90532.6|90482.6|90532.3|90482.3|90534|90484|90532.3|90482.3|7
1640931680000|2021-12-31 06:21:20|90532.4|90482.4|90532.8|90482.8|90534.1|90484.1|90530.5|90480.5|8
1640931690000|2021-12-31 06:21:30|90534.2|90484.2|90532.9|90482.9|90548.2|90485.3|90531.9|90473.8|15
1640931700000|2021-12-31 06:21:40|90535.2|90485.2|90533.6|90483.6|90547.6|90485.2|90533.3|90474.9|18
1640931710000|2021-12-31 06:21:50|90533|90483|90533.6|90483.6|90533.9|90483.9|90531.9|90481.9|11
1640931720000|2021-12-31 06:22:00|90533.7|90483.7|90532.6|90482.6|90535.3|90485.3|90532.2|90482.2|15
1640931730000|2021-12-31 06:22:10|90532.7|90482.7|90533.2|90483.2|90533.9|90483.9|90531.9|90481.9|8
1640931740000|2021-12-31 06:22:20|90532.8|90482.8|90534|90484|90534.7|90484.7|90532.6|90482.6|9
1640931750000|2021-12-31 06:22:30|90535.1|90485.1|90534|90484|90553.4|90485.9|90534|90472.2|12
1640931760000|2021-12-31 06:22:40|90533.6|90483.6|90534.9|90484.9|90549.8|90485.6|90533.5|90474.1|10
1640931770000|2021-12-31 06:22:50|90535.8|90485.8|90531.5|90481.5|90535.8|90485.8|90531|90481|19
1640931780000|2021-12-31 06:23:00|90531.6|90481.6|90546.2|90496.2|90547.2|90497.2|90531|90481|34
1640931790000|2021-12-31 06:23:10|90546.7|90496.7|90545.2|90495.2|90548.7|90498.7|90545.2|90495.2|17
1640931800000|2021-12-31 06:23:20|90545.3|90495.3|90546.1|90496.1|90548.3|90498.3|90545.3|90495.3|18
1640931810000|2021-12-31 06:23:30|90546.3|90496.3|90546.3|90496.3|90547.2|90497.2|90545.3|90495.3|21
1640931820000|2021-12-31 06:23:40|90546.6|90496.6|90541.3|90491.3|90548.1|90498.1|90541.3|90491.3|26
1640931830000|2021-12-31 06:23:50|90538.6|90488.6|90541.2|90491.2|90554.1|90492.9|90538.4|90480.2|31
1640931840000|2021-12-31 06:24:00|90541.1|90491.1|90539.4|90489.4|90542.9|90492.9|90539.4|90489.4|16
1640931850000|2021-12-31 06:24:10|90539.8|90489.8|90540.4|90490.4|90541.3|90491.3|90539.4|90489.4|22
1640931860000|2021-12-31 06:24:20|90540.1|90490.1|90539.8|90489.8|90551.9|90490.6|90539.2|90479.4|12
1640931870000|2021-12-31 06:24:30|90540|90490|90539.1|90489.1|90540.6|90490.6|90538.9|90488.9|16
1640931880000|2021-12-31 06:24:40|90539.7|90489.7|90541|90491|90543|90493|90539.5|90489.5|25
1640931890000|2021-12-31 06:24:50|90542.3|90492.3|90540.5|90490.5|90542.3|90492.3|90540.2|90490.2|12
1640931900000|2021-12-31 06:25:00|90541.6|90491.6|90540.9|90490.9|90543|90493|90540.9|90490.9|23
1640931910000|2021-12-31 06:25:10|90541.1|90491.1|90540.6|90490.6|90542.1|90492.1|90540.4|90490.4|11
1640931920000|2021-12-31 06:25:20|90541.3|90491.3|90540.3|90490.3|90541.3|90491.3|90538.9|90488.9|21
1640931930000|2021-12-31 06:25:30|90542.2|90492.2|90537.4|90487.4|90542.2|90492.2|90535.4|90485.4|28
1640931940000|2021-12-31 06:25:40|90537.3|90487.3|90536.7|90486.7|90540.2|90490.2|90536.7|90486.7|27
1640931950000|2021-12-31 06:25:50|90536.8|90486.8|90539|90489|90539.3|90489.3|90536.6|90486.6|23
1640931960000|2021-12-31 06:26:00|90538.7|90488.7|90539.5|90489.5|90540.3|90490.3|90538.7|90488.7|16
1640931970000|2021-12-31 06:26:10|90539.9|90489.9|90538.7|90488.7|90539.9|90489.9|90537.9|90487.9|17
1640931980000|2021-12-31 06:26:20|90538.4|90488.4|90537|90487|90538.4|90488.4|90535.8|90485.8|11
1640931990000|2021-12-31 06:26:30|90536.5|90486.5|90537.5|90487.5|90539.6|90489.6|90536.5|90486.5|13
1640932000000|2021-12-31 06:26:40|90537.4|90487.4|90538.6|90488.6|90538.6|90488.6|90537.4|90487.4|7
1640932010000|2021-12-31 06:26:50|90538.8|90488.8|90539.5|90489.5|90540.2|90490.2|90537.9|90487.9|26
1640932020000|2021-12-31 06:27:00|90539.3|90489.3|90540|90490|90540.2|90490.2|90539|90489|13
1640932030000|2021-12-31 06:27:10|90540.2|90490.2|90537.8|90487.8|90540.8|90490.8|90537.6|90487.6|12
1640932040000|2021-12-31 06:27:20|90538.5|90488.5|90536.6|90486.6|90538.7|90488.7|90536.6|90486.6|9
1640932050000|2021-12-31 06:27:30|90537.3|90487.3|90538.3|90488.3|90540.2|90490.2|90537.1|90487.1|20
1640932060000|2021-12-31 06:27:40|90538.2|90488.2|90537.5|90487.5|90538.2|90488.2|90536.5|90486.5|18
1640932070000|2021-12-31 06:27:50|90537.4|90487.4|90537.2|90487.2|90537.5|90487.5|90536.7|90486.7|11
1640932080000|2021-12-31 06:28:00|90537.1|90487.1|90539.5|90489.5|90539.8|90489.8|90537.1|90487.1|25
1640932090000|2021-12-31 06:28:10|90538.8|90488.8|90543.8|90493.8|90543.8|90493.8|90536.5|90486.5|33
1640932100000|2021-12-31 06:28:20|90548.8|90498.8|90546.7|90496.7|90550.9|90500.9|90545.9|90495.9|53
1640932110000|2021-12-31 06:28:30|90545.1|90495.1|90536.2|90486.2|90545.1|90495.1|90536.2|90486.2|27
1640932120000|2021-12-31 06:28:40|90536.1|90486.1|90537.4|90487.4|90537.4|90487.4|90535.1|90485.1|11
1640932130000|2021-12-31 06:28:50|90537.2|90487.2|90535.2|90485.2|90537.2|90487.2|90534.2|90484.2|20
1640932140000|2021-12-31 06:29:00|90535.1|90485.1|90536.2|90486.2|90537.5|90487.5|90534.3|90484.3|50
1640932150000|2021-12-31 06:29:10|90536.8|90486.8|90535.5|90485.5|90537.2|90487.2|90535.2|90485.2|39
1640932160000|2021-12-31 06:29:20|90535.2|90485.2|90535.2|90485.2|90536.1|90486.1|90534.8|90484.8|23
1640932170000|2021-12-31 06:29:30|90535.3|90485.3|90536.3|90486.3|90537.3|90487.3|90535|90485|15
1640932180000|2021-12-31 06:29:40|90536.6|90486.6|90535|90485|90536.6|90486.6|90534.6|90484.6|14
1640932190000|2021-12-31 06:29:50|90535.1|90485.1|90535.7|90485.7|90536.8|90486.8|90535.1|90485.1|18
1640932200000|2021-12-31 06:30:00|90535.5|90485.5|90538.6|90488.6|90539.5|90489.5|90534.2|90484.2|24
1640932210000|2021-12-31 06:30:10|90539.6|90489.6|90540.3|90490.3|90541.9|90491.9|90538.4|90488.4|21
1640932220000|2021-12-31 06:30:20|90540.6|90490.6|90538.2|90488.2|90541.4|90491.4|90538.2|90488.2|13
1640932230000|2021-12-31 06:30:30|90538.3|90488.3|90538.9|90488.9|90540.6|90490.6|90537.7|90487.7|13
1640932240000|2021-12-31 06:30:40|90539.5|90489.5|90539.2|90489.2|90539.5|90489.5|90538.2|90488.2|8
1640932250000|2021-12-31 06:30:50|90539|90489|90537.9|90487.9|90541.1|90491.1|90537.3|90487.3|17
1640932260000|2021-12-31 06:31:00|90538.7|90488.7|90540|90490|90540.4|90490.4|90537.2|90487.2|19
1640932270000|2021-12-31 06:31:10|90539.4|90489.4|90538.7|90488.7|90542.6|90492.6|90538.7|90488.7|16
1640932280000|2021-12-31 06:31:20|90539.2|90489.2|90539.9|90489.9|90540.5|90490.5|90538.8|90488.8|18
1640932290000|2021-12-31 06:31:30|90540.8|90490.8|90539.7|90489.7|90541.6|90491.6|90539.3|90489.3|14
1640932300000|2021-12-31 06:31:40|90539.9|90489.9|90539.6|90489.6|90540.5|90490.5|90539|90489|9
1640932310000|2021-12-31 06:31:50|90540.9|90490.9|90552.9|90502.9|90553.5|90503.5|90540.9|90490.9|37
1640932320000|2021-12-31 06:32:00|90552.6|90502.6|90550.7|90500.7|90553.2|90503.2|90550|90500|34
1640932330000|2021-12-31 06:32:10|90551.3|90501.3|90550.9|90500.9|90552.7|90502.7|90550.4|90500.4|21
1640932340000|2021-12-31 06:32:20|90550.7|90500.7|90549.5|90499.5|90551.9|90501.9|90548.4|90498.4|18
1640932350000|2021-12-31 06:32:30|90552.1|90502.1|90546.5|90496.5|90552.1|90502.1|90544.3|90494.3|34
1640932360000|2021-12-31 06:32:40|90546.8|90496.8|90546.4|90496.4|90548.1|90498.1|90544.7|90494.7|19
1640932370000|2021-12-31 06:32:50|90546.7|90496.7|90547.1|90497.1|90547.1|90497.1|90544.9|90494.9|19
1640932380000|2021-12-31 06:33:00|90547.3|90497.3|90546.9|90496.9|90547.4|90497.4|90546.4|90496.4|20
1640932390000|2021-12-31 06:33:10|90547.1|90497.1|90544.4|90494.4|90547.1|90497.1|90542.2|90492.2|16
1640932400000|2021-12-31 06:33:20|90542.1|90492.1|90542.2|90492.2|90543.7|90493.7|90541.6|90491.6|14
1640932410000|2021-12-31 06:33:30|90545.1|90495.1|90543.2|90493.2|90546.1|90496.1|90542.2|90492.2|12
1640932420000|2021-12-31 06:33:40|90542.3|90492.3|90544.2|90494.2|90562|90494.9|90541.3|90482.2|13
1640932430000|2021-12-31 06:33:50|90544.9|90494.9|90542.8|90492.8|90544.9|90494.9|90541.5|90491.5|18
1640932440000|2021-12-31 06:34:00|90542.4|90492.4|90544.4|90494.4|90545.4|90495.4|90542.2|90492.2|28
1640932450000|2021-12-31 06:34:10|90544.3|90494.3|90541.1|90491.1|90544.6|90494.6|90540.2|90490.2|31
1640932460000|2021-12-31 06:34:20|90541.4|90491.4|90540.7|90490.7|90542.8|90492.8|90540.7|90490.7|12
1640932470000|2021-12-31 06:34:30|90539|90489|90540.7|90490.7|90540.7|90490.7|90538.7|90488.7|11
1640932480000|2021-12-31 06:34:40|90541|90491|90537.7|90487.7|90541.1|90491.1|90537.7|90487.7|13
1640932490000|2021-12-31 06:34:50|90537.6|90487.6|90537.4|90487.4|90538.5|90488.5|90536.8|90486.8|20
1640932500000|2021-12-31 06:35:00|90537.6|90487.6|90537.2|90487.2|90537.6|90487.6|90536.1|90486.1|17
1640932510000|2021-12-31 06:35:10|90537.6|90487.6|90535.7|90485.7|90537.6|90487.6|90535.6|90485.6|18
1640932520000|2021-12-31 06:35:20|90535.3|90485.3|90535.4|90485.4|90537|90487|90535.3|90485.3|15
1640932530000|2021-12-31 06:35:30|90535.3|90485.3|90534.6|90484.6|90536.9|90486.9|90534.6|90484.6|14
1640932540000|2021-12-31 06:35:40|90534.8|90484.8|90534.5|90484.5|90537.1|90487.1|90534.2|90484.2|21
1640932550000|2021-12-31 06:35:50|90534.3|90484.3|90534.9|90484.9|90535.1|90485.1|90534.2|90484.2|28
1640932560000|2021-12-31 06:36:00|90535.2|90485.2|90534.1|90484.1|90535.3|90485.3|90533.4|90483.4|41
1640932570000|2021-12-31 06:36:10|90533.6|90483.6|90531.7|90481.7|90534.4|90484.4|90531.6|90481.6|26
1640932580000|2021-12-31 06:36:20|90531.9|90481.9|90526.8|90476.8|90532.9|90482.9|90526.5|90476.5|30
1640932590000|2021-12-31 06:36:30|90526.7|90476.7|90532.1|90482.1|90533.3|90483.3|90526|90476|53
1640932600000|2021-12-31 06:36:40|90532.2|90482.2|90531.2|90481.2|90533.6|90483.6|90531|90481|29
1640932610000|2021-12-31 06:36:50|90531.4|90481.4|90531.6|90481.6|90533.2|90483.2|90530.6|90480.6|24
1640932620000|2021-12-31 06:37:00|90531.4|90481.4|90528.1|90478.1|90532.8|90482.8|90528.1|90478.1|40
1640932630000|2021-12-31 06:37:10|90529.4|90479.4|90531|90481|90531|90481|90528.7|90478.7|35
1640932640000|2021-12-31 06:37:20|90531.7|90481.7|90526.1|90476.1|90531.7|90481.7|90525.9|90475.9|29
1640932650000|2021-12-31 06:37:30|90526|90476|90528.6|90478.6|90528.6|90478.6|90526|90476|24
1640932660000|2021-12-31 06:37:40|90528.3|90478.3|90529|90479|90529.1|90479.1|90527.7|90477.7|13
1640932670000|2021-12-31 06:37:50|90528.2|90478.2|90528.1|90478.1|90529.1|90479.1|90527.5|90477.5|17
1640932680000|2021-12-31 06:38:00|90528.4|90478.4|90526|90476|90528.4|90478.4|90525.9|90475.9|13
1640932690000|2021-12-31 06:38:10|90525.8|90475.8|90527.8|90477.8|90529.7|90479.7|90525.8|90475.8|12
1640932700000|2021-12-31 06:38:20|90527.4|90477.4|90527.6|90477.6|90530.3|90480.3|90527.4|90477.4|10
1640932710000|2021-12-31 06:38:30|90528.5|90478.5|90529.4|90479.4|90531|90481|90528.5|90478.5|14
1640932720000|2021-12-31 06:38:40|90529.6|90479.6|90527.7|90477.7|90530.2|90480.2|90527.7|90477.7|12
1640932730000|2021-12-31 06:38:50|90530.1|90480.1|90527.2|90477.2|90530.1|90480.1|90527.2|90477.2|10
1640932740000|2021-12-31 06:39:00|90527.7|90477.7|90527.3|90477.3|90528.7|90478.7|90526.9|90476.9|27
1640932750000|2021-12-31 06:39:10|90527.5|90477.5|90527.1|90477.1|90529.3|90479.3|90525.8|90475.8|21
1640932760000|2021-12-31 06:39:20|90526.7|90476.7|90538.2|90466.6|90538.2|90478.9|90526.7|90466.6|6
1640932770000|2021-12-31 06:39:30|90529.4|90479.4|90527.1|90477.1|90529.4|90479.4|90526.7|90476.7|24
1640932780000|2021-12-31 06:39:40|90527.6|90477.6|90527.8|90477.8|90527.9|90477.9|90526.4|90476.4|15
1640932790000|2021-12-31 06:39:50|90529.9|90479.9|90527|90477|90530.3|90480.3|90525.5|90475.5|11
1640932800000|2021-12-31 06:40:00|90527.6|90477.6|90523.9|90473.9|90527.6|90477.6|90520.3|90470.3|31
1640932810000|2021-12-31 06:40:10|90521.9|90471.9|90520.2|90470.2|90522.2|90472.2|90519.6|90469.6|23
1640932820000|2021-12-31 06:40:20|90520.8|90470.8|90520.1|90470.1|90521.3|90471.3|90519.8|90469.8|27
1640932830000|2021-12-31 06:40:30|90520.3|90470.3|90521.6|90471.6|90521.6|90471.6|90520.2|90470.2|12
1640932840000|2021-12-31 06:40:40|90520.2|90470.2|90521.5|90471.5|90521.5|90471.5|90520|90470|6
1640932850000|2021-12-31 06:40:50|90519.1|90469.1|90517.8|90467.8|90521.4|90471.4|90517.8|90467.8|20
1640932860000|2021-12-31 06:41:00|90518.1|90468.1|90517.6|90467.6|90519|90469|90517.3|90467.3|15
1640932870000|2021-12-31 06:41:10|90517.3|90467.3|90518.3|90468.3|90519.2|90469.2|90517.3|90467.3|35
1640932880000|2021-12-31 06:41:20|90518.1|90468.1|90519.9|90469.9|90520.2|90470.2|90517.6|90467.6|24
1640932890000|2021-12-31 06:41:30|90519.8|90469.8|90519.4|90469.4|90520|90470|90519.1|90469.1|12
1640932900000|2021-12-31 06:41:40|90519.3|90469.3|90524|90474|90524.9|90474.9|90519.3|90469.3|23
1640932910000|2021-12-31 06:41:50|90525.5|90475.5|90524.4|90474.4|90525.9|90475.9|90524.1|90474.1|21
1640932920000|2021-12-31 06:42:00|90524.5|90474.5|90524.5|90474.5|90526.4|90476.4|90524.3|90474.3|22
1640932930000|2021-12-31 06:42:10|90525.1|90475.1|90525.5|90475.5|90526|90476|90524.7|90474.7|13
1640932940000|2021-12-31 06:42:20|90525.7|90475.7|90524.8|90474.8|90525.8|90475.8|90524.2|90474.2|17
1640932950000|2021-12-31 06:42:30|90525.1|90475.1|90525.7|90475.7|90526.3|90476.3|90524.5|90474.5|39
1640932960000|2021-12-31 06:42:40|90525.4|90475.4|90525.5|90475.5|90525.8|90475.8|90524.8|90474.8|41
1640932970000|2021-12-31 06:42:50|90524.7|90474.7|90525.4|90475.4|90525.8|90475.8|90523.9|90473.9|32
1640932980000|2021-12-31 06:43:00|90526|90476|90525.9|90475.9|90527.7|90477.7|90525|90475|16
1640932990000|2021-12-31 06:43:10|90526.1|90476.1|90526.4|90476.4|90527.8|90477.8|90526.1|90476.1|11
1640933000000|2021-12-31 06:43:20|90525.9|90475.9|90525.7|90475.7|90528.8|90478.8|90525.1|90475.1|18
1640933010000|2021-12-31 06:43:30|90524.5|90474.5|90523.7|90473.7|90527.6|90477.6|90523|90473|15
1640933020000|2021-12-31 06:43:40|90523.6|90473.6|90523.5|90473.5|90523.6|90473.6|90522.6|90472.6|13
1640933030000|2021-12-31 06:43:50|90523.2|90473.2|90524.3|90474.3|90525.6|90475.6|90522.9|90472.9|13
1640933040000|2021-12-31 06:44:00|90524.5|90474.5|90524.3|90474.3|90526.5|90476.5|90522.7|90472.7|23
1640933050000|2021-12-31 06:44:10|90524.6|90474.6|90524.1|90474.1|90525.9|90475.9|90523.1|90473.1|12
1640933060000|2021-12-31 06:44:20|90523.7|90473.7|90521.1|90471.1|90525.4|90475.4|90521.1|90471.1|24
1640933070000|2021-12-31 06:44:30|90521.4|90471.4|90522.1|90472.1|90523.1|90473.1|90521.2|90471.2|16
1640933080000|2021-12-31 06:44:40|90522|90472|90521.8|90471.8|90525.1|90475.1|90521.8|90471.8|20
1640933090000|2021-12-31 06:44:50|90521.5|90471.5|90522.8|90472.8|90523.6|90473.6|90521.5|90471.5|17
1640933100000|2021-12-31 06:45:00|90522.6|90472.6|90522.2|90472.2|90524.2|90474.2|90522.1|90472.1|20
1640933110000|2021-12-31 06:45:10|90522.3|90472.3|90520.8|90470.8|90522.4|90472.4|90520.3|90470.3|19
1640933120000|2021-12-31 06:45:20|90520|90470|90518.3|90468.3|90522.2|90472.2|90518.2|90468.2|22
1640933130000|2021-12-31 06:45:30|90519.2|90469.2|90520.6|90470.6|90521.4|90471.4|90519.1|90469.1|32
1640933140000|2021-12-31 06:45:40|90520.5|90470.5|90522.1|90472.1|90523|90473|90520.5|90470.5|32
1640933150000|2021-12-31 06:45:50|90521.6|90471.6|90521.3|90471.3|90522.9|90472.9|90521.1|90471.1|36
1640933160000|2021-12-31 06:46:00|90521.1|90471.1|90520.4|90470.4|90521.7|90471.7|90519.8|90469.8|32
1640933170000|2021-12-31 06:46:10|90520.2|90470.2|90520.6|90470.6|90521.4|90471.4|90519.9|90469.9|27
1640933180000|2021-12-31 06:46:20|90520.2|90470.2|90521.9|90471.9|90522.4|90472.4|90519.2|90469.2|33
1640933190000|2021-12-31 06:46:30|90522.6|90472.6|90520.8|90470.8|90523.4|90473.4|90519.7|90469.7|42
1640933200000|2021-12-31 06:46:40|90521|90471|90521.1|90471.1|90522.2|90472.2|90520|90470|30
1640933210000|2021-12-31 06:46:50|90521|90471|90518.2|90468.2|90521.7|90471.7|90516.6|90466.6|41
1640933220000|2021-12-31 06:47:00|90518.1|90468.1|90519.1|90469.1|90519.6|90469.6|90517.5|90467.5|44
1640933230000|2021-12-31 06:47:10|90519.2|90469.2|90516.1|90466.1|90519.2|90469.2|90514.8|90464.8|32
1640933240000|2021-12-31 06:47:20|90516.3|90466.3|90512.2|90462.2|90516.3|90466.3|90511.1|90461.1|42
1640933250000|2021-12-31 06:47:30|90513.6|90463.6|90518.1|90468.1|90526.3|90468.3|90512.9|90450.2|19
1640933260000|2021-12-31 06:47:40|90518.4|90468.4|90516.8|90466.8|90519.7|90469.7|90516.6|90466.6|21
1640933270000|2021-12-31 06:47:50|90527.3|90456.6|90527.3|90457.3|90528.5|90467.4|90516.5|90456.1|15
1640933280000|2021-12-31 06:48:00|90517|90467|90516.7|90466.7|90517|90467|90514.6|90464.6|23
1640933290000|2021-12-31 06:48:10|90517.1|90467.1|90515.3|90465.3|90517.1|90467.1|90514.9|90464.9|8
1640933300000|2021-12-31 06:48:20|90515.2|90465.2|90514.6|90464.6|90527.3|90466.8|90514|90455.9|20
1640933310000|2021-12-31 06:48:30|90516.1|90466.1|90513.9|90463.9|90528.5|90466.7|90513.6|90452.7|18
1640933320000|2021-12-31 06:48:40|90514|90464|90510.7|90460.7|90514|90464|90510.7|90460.7|17
1640933330000|2021-12-31 06:48:50|90510.4|90460.4|90510.4|90460.4|90523.9|90461.4|90509.4|90449.9|17
1640933340000|2021-12-31 06:49:00|90510.3|90460.3|90508.6|90458.6|90511.8|90461.8|90508|90458|17
1640933350000|2021-12-31 06:49:10|90508.5|90458.5|90506.9|90456.9|90509.2|90459.2|90506.9|90456.9|22
1640933360000|2021-12-31 06:49:20|90508.9|90458.9|90505.2|90455.2|90519.2|90458.9|90505.2|90446.3|14
1640933370000|2021-12-31 06:49:30|90506.2|90456.2|90505.7|90455.7|90507.2|90457.2|90505.6|90455.6|10
1640933380000|2021-12-31 06:49:40|90506.7|90456.7|90506.6|90456.6|90507.3|90457.3|90505.2|90455.2|22
1640933390000|2021-12-31 06:49:50|90506.2|90456.2|90506.7|90456.7|90507.3|90457.3|90506|90456|13
1640933400000|2021-12-31 06:50:00|90504.5|90454.5|90503.6|90453.6|90504.7|90454.7|90503.6|90453.6|8
1640933410000|2021-12-31 06:50:10|90505|90455|90518.3|90448.3|90522.8|90457.8|90505|90440.2|17
1640933420000|2021-12-31 06:50:20|90508.1|90458.1|90507.6|90457.6|90508.9|90458.9|90506.1|90456.1|38
1640933430000|2021-12-31 06:50:30|90509.4|90459.4|90507.1|90457.1|90509.4|90459.4|90507.1|90457.1|22
1640933440000|2021-12-31 06:50:40|90508.1|90458.1|90508.6|90458.6|90508.6|90458.6|90505.3|90455.3|10
1640933450000|2021-12-31 06:50:50|90518|90447.3|90504.1|90454.1|90518|90457.3|90502.9|90447.3|17
1640933460000|2021-12-31 06:51:00|90504.6|90454.6|90499.3|90449.3|90511.1|90454.6|90496.8|90440.9|47
1640933470000|2021-12-31 06:51:10|90499.4|90449.4|90508.7|90436.4|90508.7|90449.4|90494.4|90435.3|24
1640933480000|2021-12-31 06:51:20|90495|90445|90496.5|90446.5|90497.5|90447.5|90494.2|90444.2|23
1640933490000|2021-12-31 06:51:30|90496.9|90446.9|90496.8|90446.8|90498|90448|90494.4|90444.4|12
1640933500000|2021-12-31 06:51:40|90497.4|90447.4|90493.4|90443.4|90497.5|90447.5|90493.4|90443.4|24
1640933510000|2021-12-31 06:51:50|90493.5|90443.5|90495|90445|90496.2|90446.2|90492.9|90442.9|14
1640933520000|2021-12-31 06:52:00|90497.8|90447.8|90498.2|90448.2|90512.5|90448.2|90496.4|90431.5|9
1640933530000|2021-12-31 06:52:10|90498.3|90448.3|90495.2|90445.2|90498.5|90448.5|90495.2|90445.2|47
1640933540000|2021-12-31 06:52:20|90494.7|90444.7|90493.4|90443.4|90494.7|90444.7|90492.9|90442.9|18
1640933550000|2021-12-31 06:52:30|90493.3|90443.3|90492.2|90442.2|90493.5|90443.5|90491.2|90441.2|13
1640933560000|2021-12-31 06:52:40|90492.3|90442.3|90495.1|90445.1|90496.8|90446.8|90491.1|90441.1|21
1640933570000|2021-12-31 06:52:50|90497.1|90447.1|90495.9|90445.9|90497.1|90447.1|90494.5|90444.5|46
1640933580000|2021-12-31 06:53:00|90495.8|90445.8|90495|90445|90496.4|90446.4|90494.3|90444.3|43
1640933590000|2021-12-31 06:53:10|90494.6|90444.6|90494.5|90444.5|90495.3|90445.3|90493.3|90443.3|27
1640933600000|2021-12-31 06:53:20|90494.9|90444.9|90495.2|90445.2|90495.8|90445.8|90492.7|90442.7|18
1640933610000|2021-12-31 06:53:30|90495.5|90445.5|90492.8|90442.8|90496.5|90446.5|90492.3|90442.3|25
1640933620000|2021-12-31 06:53:40|90492.7|90442.7|90495|90445|90495|90445|90489.8|90439.8|22
1640933630000|2021-12-31 06:53:50|90492.1|90442.1|90489.3|90439.3|90494.8|90444.8|90488.3|90438.3|30
1640933640000|2021-12-31 06:54:00|90488.3|90438.3|90487.9|90437.9|90488.9|90438.9|90487.9|90437.9|14
1640933650000|2021-12-31 06:54:10|90487.7|90437.7|90484.6|90434.6|90488.2|90438.2|90484.6|90434.6|15
1640933660000|2021-12-31 06:54:20|90484.1|90434.1|90484.1|90434.1|90485.7|90435.7|90482.1|90432.1|24
1640933670000|2021-12-31 06:54:30|90483.7|90433.7|90481|90431|90484|90434|90480.9|90430.9|20
1640933680000|2021-12-31 06:54:40|90480.7|90430.7|90480.1|90430.1|90482|90432|90479.6|90429.6|29
1640933690000|2021-12-31 06:54:50|90479.9|90429.9|90480.7|90430.7|90481.5|90431.5|90479.2|90429.2|28
1640933700000|2021-12-31 06:55:00|90481|90431|90479.3|90429.3|90481.4|90431.4|90479.1|90429.1|14
1640933710000|2021-12-31 06:55:10|90480.1|90430.1|90478.8|90428.8|90481|90431|90477.1|90427.1|37
1640933720000|2021-12-31 06:55:20|90478.4|90428.4|90477.4|90427.4|90479.2|90429.2|90476.6|90426.6|13
1640933730000|2021-12-31 06:55:30|90477.3|90427.3|90476.5|90426.5|90478|90428|90476.5|90426.5|19
1640933740000|2021-12-31 06:55:40|90477.6|90427.6|90473.2|90423.2|90477.8|90427.8|90473.2|90423.2|19
1640933750000|2021-12-31 06:55:50|90472.9|90422.9|90473.9|90423.9|90475.5|90425.5|90472.3|90422.3|19
1640933760000|2021-12-31 06:56:00|90475.4|90425.4|90473.2|90423.2|90475.4|90425.4|90471|90421|30
1640933770000|2021-12-31 06:56:10|90475.2|90425.2|90477.5|90427.5|90485|90428|90472.2|90411.6|33
1640933780000|2021-12-31 06:56:20|90477.2|90427.2|90477.1|90427.1|90478.1|90428.1|90475.7|90425.7|10
1640933790000|2021-12-31 06:56:30|90477.6|90427.6|90478.2|90428.2|90478.3|90428.3|90476|90426|18
1640933800000|2021-12-31 06:56:40|90479.5|90429.5|90474.6|90424.6|90479.5|90429.5|90474.6|90424.6|20
1640933810000|2021-12-31 06:56:50|90474.7|90424.7|90478.3|90428.3|90478.3|90428.3|90474.4|90424.4|21
1640933820000|2021-12-31 06:57:00|90477.7|90427.7|90477|90427|90477.9|90427.9|90476.1|90426.1|13
1640933830000|2021-12-31 06:57:10|90476.9|90426.9|90475.7|90425.7|90477.2|90427.2|90475.3|90425.3|29
1640933840000|2021-12-31 06:57:20|90475.6|90425.6|90475.4|90425.4|90477.6|90427.6|90475|90425|26
1640933850000|2021-12-31 06:57:30|90475.5|90425.5|90476.7|90426.7|90477.1|90427.1|90474.7|90424.7|27
1640933860000|2021-12-31 06:57:40|90475.7|90425.7|90479.4|90429.4|90480.2|90430.2|90473|90423|25
1640933870000|2021-12-31 06:57:50|90478.5|90428.5|90484.7|90434.7|90484.7|90434.7|90478.5|90428.5|23
1640933880000|2021-12-31 06:58:00|90483.1|90433.1|90481.1|90431.1|90483.1|90433.1|90477.1|90427.1|40
1640933890000|2021-12-31 06:58:10|90480.7|90430.7|90480.5|90430.5|90482.3|90432.3|90480.1|90430.1|28
1640933900000|2021-12-31 06:58:20|90480.6|90430.6|90481|90431|90481.4|90431.4|90479.3|90429.3|20
1640933910000|2021-12-31 06:58:30|90481.1|90431.1|90481.1|90431.1|90481.4|90431.4|90478.6|90428.6|26
1640933920000|2021-12-31 06:58:40|90480.6|90430.6|90481|90431|90481.6|90431.6|90478.9|90428.9|13
1640933930000|2021-12-31 06:58:50|90481.5|90431.5|90480.7|90430.7|90483|90433|90479.1|90429.1|21
1640933940000|2021-12-31 06:59:00|90480.5|90430.5|90480.4|90430.4|90491.5|90432.2|90480.3|90421.4|24
1640933950000|2021-12-31 06:59:10|90480.2|90430.2|90480.9|90430.9|90492.3|90431.5|90479.5|90419|20
1640933960000|2021-12-31 06:59:20|90480.8|90430.8|90479.2|90429.2|90482|90432|90479|90429|16
1640933970000|2021-12-31 06:59:30|90478.7|90428.7|90478.3|90428.3|90481.1|90431.1|90477.8|90427.8|22
1640933980000|2021-12-31 06:59:40|90480|90430|90479|90429|90481.3|90431.3|90477.3|90427.3|19
1640933990000|2021-12-31 06:59:50|90477.9|90427.9|90489.5|90411.6|90500.7|90428|90475.6|90406.7|28
1640934000000|2021-12-31 07:00:00|90476.5|90426.5|90475.8|90425.8|90478.8|90428.8|90474.5|90424.5|34
1640934010000|2021-12-31 07:00:10|90476|90426|90475.9|90425.9|90476.7|90426.7|90474.2|90424.2|27
1640934020000|2021-12-31 07:00:20|90475.8|90425.8|90477.8|90427.8|90478.8|90428.8|90473.9|90423.9|12
1640934030000|2021-12-31 07:00:30|90477.6|90427.6|90474.1|90424.1|90477.8|90427.8|90473.7|90423.7|16
1640934040000|2021-12-31 07:00:40|90474|90424|90473.6|90423.6|90474.2|90424.2|90472.5|90422.5|20
1640934050000|2021-12-31 07:00:50|90473.7|90423.7|90474.7|90424.7|90475.1|90425.1|90472.9|90422.9|26
1640934060000|2021-12-31 07:01:00|90475.2|90425.2|90474.3|90424.3|90476|90426|90474|90424|23
1640934070000|2021-12-31 07:01:10|90473.9|90423.9|90473.5|90423.5|90475.3|90425.3|90473.5|90423.5|9
1640934080000|2021-12-31 07:01:20|90473.9|90423.9|90475.9|90425.9|90476|90426|90473.8|90423.8|20
1640934090000|2021-12-31 07:01:30|90475.7|90425.7|90480.6|90430.6|90480.6|90430.6|90474.7|90424.7|25
1640934100000|2021-12-31 07:01:40|90480.4|90430.4|90476.8|90426.8|90480.6|90430.6|90475|90425|18
1640934110000|2021-12-31 07:01:50|90477.6|90427.6|90485|90435|90485|90435|90475.4|90425.4|28
1640934120000|2021-12-31 07:02:00|90485.2|90435.2|90481.7|90431.7|90485.2|90435.2|90481.7|90431.7|26
1640934130000|2021-12-31 07:02:10|90480.9|90430.9|90481.1|90431.1|90482.4|90432.4|90480.8|90430.8|25
1640934140000|2021-12-31 07:02:20|90481|90431|90474.4|90424.4|90481.1|90431.1|90473.9|90423.9|32
1640934150000|2021-12-31 07:02:30|90474.3|90424.3|90476.4|90426.4|90477.1|90427.1|90474.3|90424.3|16
1640934160000|2021-12-31 07:02:40|90475.9|90425.9|90480.4|90430.4|90480.8|90430.8|90475.5|90425.5|22
1640934170000|2021-12-31 07:02:50|90480.5|90430.5|90480.2|90430.2|90481|90431|90479.6|90429.6|22
1640934180000|2021-12-31 07:03:00|90480.3|90430.3|90480.2|90430.2|90480.3|90430.3|90476.5|90426.5|32
1640934190000|2021-12-31 07:03:10|90478.2|90428.2|90464.7|90439.7|90482|90443|90464.6|90428.2|15
1640934200000|2021-12-31 07:03:20|90479.9|90429.9|90481.2|90431.2|90482.2|90442.6|90467.6|90426.7|31
1640934210000|2021-12-31 07:03:30|90468.7|90443.7|90479.4|90429.4|90482.5|90443.7|90468.7|90429.2|15
1640934220000|2021-12-31 07:03:40|90479.2|90429.2|90479.4|90429.4|90480.6|90430.6|90479|90429|14
1640934230000|2021-12-31 07:03:50|90479.7|90429.7|90479.1|90429.1|90479.7|90429.7|90478.7|90428.7|18
1640934240000|2021-12-31 07:04:00|90479|90429|90467.2|90442.2|90482.4|90442.3|90466.9|90428.7|30
1640934250000|2021-12-31 07:04:10|90469.9|90444.9|90467.8|90417.8|90483.2|90444.9|90459.3|90409.7|40
1640934260000|2021-12-31 07:04:20|90467.6|90417.6|90470.9|90420.9|90471.5|90421.5|90466.9|90416.9|27
1640934270000|2021-12-31 07:04:30|90470.6|90420.6|90467.9|90417.9|90470.6|90420.6|90466.6|90416.6|22
1640934280000|2021-12-31 07:04:40|90468.8|90418.8|90467.7|90417.7|90468.8|90418.8|90466.5|90416.5|16
1640934290000|2021-12-31 07:04:50|90467.6|90417.6|90468.2|90418.2|90468.4|90418.4|90466.6|90416.6|23
1640934300000|2021-12-31 07:05:00|90468.1|90418.1|90472.4|90422.4|90472.4|90422.4|90466.8|90416.8|38
1640934310000|2021-12-31 07:05:10|90471.6|90421.6|90468.7|90418.7|90471.6|90421.6|90467.3|90417.3|23
1640934320000|2021-12-31 07:05:20|90468.8|90418.8|90477.1|90427.1|90477.1|90427.1|90467.7|90417.7|30
1640934330000|2021-12-31 07:05:30|90475.6|90425.6|90471.2|90421.2|90475.6|90425.6|90470.5|90420.5|24
1640934340000|2021-12-31 07:05:40|90470.9|90420.9|90471.2|90421.2|90471.6|90421.6|90470.2|90420.2|23
1640934350000|2021-12-31 07:05:50|90470.6|90420.6|90470.7|90420.7|90471|90421|90469.7|90419.7|10
1640934360000|2021-12-31 07:06:00|90471.3|90421.3|90472.3|90422.3|90473.6|90423.6|90471.2|90421.2|10
1640934370000|2021-12-31 07:06:10|90472.8|90422.8|90472.8|90422.8|90473.4|90423.4|90472.2|90422.2|15
1640934380000|2021-12-31 07:06:20|90472.5|90422.5|90465.7|90415.7|90472.5|90422.5|90464.5|90414.5|27
1640934390000|2021-12-31 07:06:30|90465.5|90415.5|90463.4|90413.4|90465.7|90415.7|90463.1|90413.1|25
1640934400000|2021-12-31 07:06:40|90463.1|90413.1|90459.5|90409.5|90464.2|90414.2|90457.4|90407.4|30
1640934410000|2021-12-31 07:06:50|90459.4|90409.4|90461.2|90411.2|90461.7|90411.7|90459.4|90409.4|30
1640934420000|2021-12-31 07:07:00|90460.7|90410.7|90464.5|90414.5|90465.2|90415.2|90460.6|90410.6|19
1640934430000|2021-12-31 07:07:10|90464.2|90414.2|90464.4|90414.4|90465.6|90415.6|90464.1|90414.1|24
1640934440000|2021-12-31 07:07:20|90464.1|90414.1|90464.7|90414.7|90465.6|90415.6|90464.1|90414.1|19
1640934450000|2021-12-31 07:07:30|90464.8|90414.8|90464.7|90414.7|90465.4|90415.4|90463.2|90413.2|11
1640934460000|2021-12-31 07:07:40|90465.6|90415.6|90465.2|90415.2|90465.6|90415.6|90463.6|90413.6|11
1640934470000|2021-12-31 07:07:50|90464.8|90414.8|90465.9|90415.9|90466.1|90416.1|90464.3|90414.3|16
1640934480000|2021-12-31 07:08:00|90465.4|90415.4|90465.9|90415.9|90466.9|90416.9|90465.4|90415.4|13
1640934490000|2021-12-31 07:08:10|90466.6|90416.6|90465.1|90415.1|90466.7|90416.7|90464.9|90414.9|14
1640934500000|2021-12-31 07:08:20|90465.2|90415.2|90465.3|90415.3|90465.5|90415.5|90465|90415|9
1640934510000|2021-12-31 07:08:30|90454.5|90429.5|90451.8|90426.8|90464.3|90429.5|90451.8|90414.3|6
1640934520000|2021-12-31 07:08:40|90455.1|90430.1|90473.6|90423.6|90473.6|90434.3|90452.9|90415.9|11
1640934530000|2021-12-31 07:08:50|90472.2|90422.2|90473.6|90423.6|90475.1|90425.1|90471.6|90421.6|12
1640934540000|2021-12-31 07:09:00|90474.2|90424.2|90469.9|90419.9|90474.2|90424.2|90468.4|90418.4|6
1640934550000|2021-12-31 07:09:10|90469.6|90419.6|90469.4|90419.4|90473.1|90423.1|90466.8|90416.8|17
1640934560000|2021-12-31 07:09:20|90469.2|90419.2|90475.2|90425.2|90475.8|90433.7|90457.8|90419|26
1640934570000|2021-12-31 07:09:30|90472.6|90422.6|90473.9|90423.9|90475.1|90425.1|90471.5|90421.5|12
1640934580000|2021-12-31 07:09:40|90474.3|90424.3|90471|90421|90474.5|90424.5|90470.9|90420.9|9
1640934590000|2021-12-31 07:09:50|90472.4|90422.4|90471.1|90421.1|90474.6|90424.6|90468.7|90418.7|10
1640934600000|2021-12-31 07:10:00|90470.8|90420.8|90471.3|90421.3|90473.2|90423.2|90470.8|90420.8|16
1640934610000|2021-12-31 07:10:10|90473|90423|90480.1|90430.1|90480.2|90430.2|90470.8|90420.8|27
1640934620000|2021-12-31 07:10:20|90481.7|90431.7|90486.6|90436.6|90488.3|90438.3|90479.7|90429.7|18
1640934630000|2021-12-31 07:10:30|90487.6|90437.6|90485.9|90435.9|90488.5|90438.5|90485.9|90435.9|10
1640934640000|2021-12-31 07:10:40|90486.6|90436.6|90487.3|90437.3|90487.5|90437.5|90486|90436|10
1640934650000|2021-12-31 07:10:50|90486.1|90436.1|90486.7|90436.7|90487.8|90437.8|90485.9|90435.9|12
1640934660000|2021-12-31 07:11:00|90486.9|90436.9|90486.4|90436.4|90491.8|90441.8|90485.1|90435.1|18
1640934670000|2021-12-31 07:11:10|90485.5|90435.5|90487.3|90437.3|90488.4|90438.4|90484.6|90434.6|17
1640934680000|2021-12-31 07:11:20|90487.1|90437.1|90486.8|90436.8|90487.7|90437.7|90486.5|90436.5|15
1640934690000|2021-12-31 07:11:30|90486.6|90436.6|90487.2|90437.2|90487.4|90437.4|90486.1|90436.1|13
1640934700000|2021-12-31 07:11:40|90487|90437|90485.1|90435.1|90487.6|90437.6|90485|90435|17
1640934710000|2021-12-31 07:11:50|90485.2|90435.2|90486.3|90436.3|90488.2|90438.2|90484.3|90434.3|21
1640934720000|2021-12-31 07:12:00|90487|90437|90486.3|90436.3|90488|90438|90485.9|90435.9|16
1640934730000|2021-12-31 07:12:10|90484.4|90434.4|90487.9|90437.9|90489|90439|90484.4|90434.4|9
1640934740000|2021-12-31 07:12:20|90487.3|90437.3|90489.1|90439.1|90489.1|90439.1|90486|90436|13
1640934750000|2021-12-31 07:12:30|90488.5|90438.5|90487.1|90437.1|90488.9|90438.9|90487.1|90437.1|6
1640934760000|2021-12-31 07:12:40|90486.9|90436.9|90487.5|90437.5|90487.9|90450.4|90475.4|90435.7|12
1640934770000|2021-12-31 07:12:50|90487.4|90437.4|90487.9|90437.9|90487.9|90437.9|90487.2|90437.2|6
1640934780000|2021-12-31 07:13:00|90488.2|90438.2|90497.1|90447.1|90497.7|90451.9|90476.9|90437.5|29
1640934790000|2021-12-31 07:13:10|90497.9|90447.9|90505.6|90455.6|90515.8|90455.6|90496.3|90431.2|23
1640934800000|2021-12-31 07:13:20|90504.9|90454.9|90504.9|90454.9|90506.9|90456.9|90503.8|90453.8|10
1640934810000|2021-12-31 07:13:30|90506.5|90456.5|90506.5|90456.5|90506.6|90456.6|90504.3|90454.3|11
1640934820000|2021-12-31 07:13:40|90505.3|90455.3|90504.4|90454.4|90506.3|90469.2|90493.3|90454.4|15
1640934830000|2021-12-31 07:13:50|90509.3|90459.3|90516|90466|90516|90466|90505.5|90455.5|23
1640934840000|2021-12-31 07:14:00|90516.1|90466.1|90520.4|90470.4|90530.7|90477.6|90515.3|90460|34
1640934850000|2021-12-31 07:14:10|90521.5|90471.5|90523.9|90473.9|90524.1|90474.1|90520.3|90470.3|22
1640934860000|2021-12-31 07:14:20|90522.6|90472.6|90523.9|90473.9|90523.9|90473.9|90521.7|90471.7|11
1640934870000|2021-12-31 07:14:30|90523.4|90473.4|90516.5|90466.5|90528.8|90473.4|90514.7|90453.5|25
1640934880000|2021-12-31 07:14:40|90516.3|90466.3|90517.5|90467.5|90518.3|90468.3|90515.5|90465.5|8
1640934890000|2021-12-31 07:14:50|90516.8|90466.8|90519.4|90469.4|90519.8|90469.8|90516.8|90466.8|17
1640934900000|2021-12-31 07:15:00|90519.1|90469.1|90519.3|90469.3|90520.5|90470.5|90518.6|90468.6|17
1640934910000|2021-12-31 07:15:10|90521.2|90471.2|90520|90470|90521.2|90471.2|90519.4|90469.4|7
1640934920000|2021-12-31 07:15:20|90519.1|90469.1|90518.9|90468.9|90520|90470|90517.8|90467.8|15
1640934930000|2021-12-31 07:15:30|90519.6|90469.6|90518.3|90468.3|90519.6|90469.6|90517.7|90467.7|16
1640934940000|2021-12-31 07:15:40|90517.6|90467.6|90518.5|90468.5|90518.8|90468.8|90517.6|90467.6|13
1640934950000|2021-12-31 07:15:50|90518.8|90468.8|90517.7|90467.7|90518.8|90468.8|90517.7|90467.7|6
1640934960000|2021-12-31 07:16:00|90518|90468|90524|90474|90524|90474|90514.9|90464.9|35
1640934970000|2021-12-31 07:16:10|90526|90476|90523.7|90473.7|90529|90479|90523.7|90473.7|64
1640934980000|2021-12-31 07:16:20|90523.8|90473.8|90526.6|90476.6|90528.6|90478.6|90523.8|90473.8|53
1640934990000|2021-12-31 07:16:30|90526.7|90476.7|90530.5|90480.5|90530.5|90480.5|90525.8|90475.8|24
1640935000000|2021-12-31 07:16:40|90529.5|90479.5|90519.4|90469.4|90543.1|90479.5|90519.4|90460|22
1640935010000|2021-12-31 07:16:50|90519.1|90469.1|90517.6|90467.6|90534.4|90471.2|90516.9|90456.1|30
1640935020000|2021-12-31 07:17:00|90517.4|90467.4|90516.6|90466.6|90518.8|90468.8|90515.2|90465.2|14
1640935030000|2021-12-31 07:17:10|90516.8|90466.8|90516.3|90466.3|90517.7|90467.7|90515.9|90465.9|8
1640935040000|2021-12-31 07:17:20|90516.4|90466.4|90513.5|90463.5|90516.8|90466.8|90513.3|90463.3|12
1640935050000|2021-12-31 07:17:30|90513.6|90463.6|90514.3|90464.3|90515.8|90465.8|90513.3|90463.3|14
1640935060000|2021-12-31 07:17:40|90513.8|90463.8|90531.2|90457.5|90531.2|90468.8|90513.8|90457.5|11
1640935070000|2021-12-31 07:17:50|90517.7|90467.7|90516.8|90466.8|90528.3|90467.7|90516|90456|20
1640935080000|2021-12-31 07:18:00|90516.7|90466.7|90517.9|90467.9|90517.9|90467.9|90515.9|90465.9|9
1640935090000|2021-12-31 07:18:10|90515.9|90465.9|90520.2|90470.2|90520.5|90470.5|90515.6|90465.6|18
1640935100000|2021-12-31 07:18:20|90519.7|90469.7|90526.8|90476.8|90527.4|90477.4|90519.6|90469.6|34
1640935110000|2021-12-31 07:18:30|90527.1|90477.1|90533.9|90483.9|90534.8|90484.8|90527|90477|37
1640935120000|2021-12-31 07:18:40|90535.4|90485.4|90533.8|90483.8|90547.9|90485.4|90533.5|90472.3|18
1640935130000|2021-12-31 07:18:50|90533.5|90483.5|90533.2|90483.2|90535.7|90485.7|90532.6|90482.6|31
1640935140000|2021-12-31 07:19:00|90533|90483|90535.6|90485.6|90535.6|90485.6|90533|90483|11
1640935150000|2021-12-31 07:19:10|90535.8|90485.8|90532.2|90482.2|90537.2|90487.2|90531.8|90481.8|25
1640935160000|2021-12-31 07:19:20|90531.6|90481.6|90529.1|90479.1|90532.5|90482.5|90528.8|90478.8|25
1640935170000|2021-12-31 07:19:30|90529.6|90479.6|90532.4|90482.4|90543.7|90483|90529.6|90471.3|17
1640935180000|2021-12-31 07:19:40|90534.4|90484.4|90533.1|90483.1|90534.4|90484.4|90532.3|90482.3|6
1640935190000|2021-12-31 07:19:50|90532.2|90482.2|90531.5|90481.5|90533.2|90483.2|90531.5|90481.5|8
1640935200000|2021-12-31 07:20:00|90531.7|90481.7|90532.7|90482.7|90533.8|90483.8|90531.3|90481.3|21
1640935210000|2021-12-31 07:20:10|90532.1|90482.1|90531.3|90481.3|90533.7|90483.7|90531.3|90481.3|27
1640935220000|2021-12-31 07:20:20|90531.2|90481.2|90519.6|90469.6|90531.9|90481.9|90519.1|90459.7|25
1640935230000|2021-12-31 07:20:30|90529|90458.5|90517.3|90467.3|90533.6|90471.5|90516.8|90458.4|21
1640935240000|2021-12-31 07:20:40|90517.1|90467.1|90513.9|90463.9|90523.9|90467.8|90513.5|90453.9|25
1640935250000|2021-12-31 07:20:50|90513.7|90463.7|90528|90455.5|90528|90465.9|90513.2|90454.2|8
1640935260000|2021-12-31 07:21:00|90525.4|90455|90515.1|90465.1|90526.6|90467|90514.4|90454.8|16
1640935270000|2021-12-31 07:21:10|90516.1|90466.1|90513.9|90463.9|90518.3|90468.3|90513.9|90463.9|13
1640935280000|2021-12-31 07:21:20|90512.4|90462.4|90513.9|90463.9|90514|90464|90510.9|90460.9|18
1640935290000|2021-12-31 07:21:30|90514|90464|90514.9|90464.9|90515.6|90465.6|90514|90464|13
1640935300000|2021-12-31 07:21:40|90515.2|90465.2|90513.3|90463.3|90515.8|90465.8|90513|90463|15
1640935310000|2021-12-31 07:21:50|90514.6|90464.6|90511.6|90461.6|90514.6|90464.6|90509.3|90459.3|16
1640935320000|2021-12-31 07:22:00|90513.9|90463.9|90514.2|90464.2|90514.2|90464.2|90510.1|90460.1|9
1640935330000|2021-12-31 07:22:10|90512.6|90462.6|90512.4|90462.4|90512.6|90462.6|90510.7|90460.7|9
1640935340000|2021-12-31 07:22:20|90511.7|90461.7|90511.2|90461.2|90513.1|90463.1|90509.8|90459.8|17
1640935350000|2021-12-31 07:22:30|90511|90461|90510.1|90460.1|90511.1|90461.1|90509.7|90459.7|10
1640935360000|2021-12-31 07:22:40|90509.6|90459.6|90508.8|90458.8|90512.1|90462.1|90508.8|90458.8|22
1640935370000|2021-12-31 07:22:50|90509.3|90459.3|90513.5|90463.5|90513.5|90463.5|90509.2|90459.2|18
1640935380000|2021-12-31 07:23:00|90512.7|90462.7|90516.9|90466.9|90517.8|90467.8|90511.9|90461.9|19
1640935390000|2021-12-31 07:23:10|90516.8|90466.8|90519.3|90469.3|90519.7|90469.7|90515.9|90465.9|27
1640935400000|2021-12-31 07:23:20|90520|90470|90533.2|90461.5|90534.5|90473.6|90520|90459.5|8
1640935410000|2021-12-31 07:23:30|90520.4|90470.4|90521.6|90471.6|90522.4|90472.4|90520.1|90470.1|21
1640935420000|2021-12-31 07:23:40|90521.3|90471.3|90519.5|90469.5|90521.6|90471.6|90519|90469|22
1640935430000|2021-12-31 07:23:50|90520.1|90470.1|90520.2|90470.2|90520.6|90470.6|90518.9|90468.9|21
1640935440000|2021-12-31 07:24:00|90521.4|90471.4|90524.8|90474.8|90525.1|90475.1|90519.3|90469.3|28
1640935450000|2021-12-31 07:24:10|90526.3|90476.3|90526.2|90476.2|90527.8|90477.8|90525.9|90475.9|22
1640935460000|2021-12-31 07:24:20|90526.1|90476.1|90527.1|90477.1|90527.9|90477.9|90525.9|90475.9|11
1640935470000|2021-12-31 07:24:30|90527.2|90477.2|90527.6|90477.6|90529.1|90479.1|90527.2|90477.2|24
1640935480000|2021-12-31 07:24:40|90528.6|90478.6|90526.5|90476.5|90528.6|90478.6|90526.5|90476.5|5
1640935490000|2021-12-31 07:24:50|90526.2|90476.2|90527.2|90477.2|90527.8|90477.8|90526.2|90476.2|21
1640935500000|2021-12-31 07:25:00|90526.9|90476.9|90532.4|90482.4|90536|90486|90525.8|90475.8|22
1640935510000|2021-12-31 07:25:10|90546.9|90466.6|90533.8|90483.8|90546.9|90483.8|90531.5|90466.6|16
1640935520000|2021-12-31 07:25:20|90534|90484|90535.2|90485.2|90536.1|90486.1|90533.2|90483.2|10
1640935530000|2021-12-31 07:25:30|90534.2|90484.2|90536.7|90486.7|90537.1|90487.1|90533.4|90483.4|19
1640935540000|2021-12-31 07:25:40|90536.5|90486.5|90531.6|90481.6|90542.1|90487.1|90531.2|90471.3|24
1640935550000|2021-12-31 07:25:50|90531.2|90481.2|90527.8|90477.8|90542.7|90481.2|90527.5|90471.3|17
1640935560000|2021-12-31 07:26:00|90527.7|90477.7|90527|90477|90527.9|90477.9|90527|90477|17
1640935570000|2021-12-31 07:26:10|90527.2|90477.2|90527.9|90477.9|90528.5|90478.5|90526.3|90476.3|10
1640935580000|2021-12-31 07:26:20|90528.3|90478.3|90528.1|90478.1|90528.4|90478.4|90526.4|90476.4|10
1640935590000|2021-12-31 07:26:30|90527.7|90477.7|90528.5|90478.5|90529.3|90479.3|90526.1|90476.1|11
1640935600000|2021-12-31 07:26:40|90528.3|90478.3|90527.6|90477.6|90528.4|90478.4|90527.4|90477.4|12
1640935610000|2021-12-31 07:26:50|90527.5|90477.5|90527.9|90477.9|90527.9|90477.9|90527.4|90477.4|8
1640935620000|2021-12-31 07:27:00|90527.8|90477.8|90530.5|90480.5|90531.3|90481.3|90527.3|90477.3|17
1640935630000|2021-12-31 07:27:10|90527.1|90477.1|90527.4|90477.4|90527.9|90477.9|90525.6|90475.6|16
1640935640000|2021-12-31 07:27:20|90527.9|90477.9|90531.7|90481.7|90543.1|90481.7|90527|90466.3|21
1640935650000|2021-12-31 07:27:30|90531.1|90481.1|90541.5|90491.5|90541.5|90491.5|90531.1|90481.1|44
1640935660000|2021-12-31 07:27:40|90543.8|90493.8|90554.1|90504.1|90565.2|90505.4|90543.8|90490.4|39
1640935670000|2021-12-31 07:27:50|90554.5|90504.5|90554.4|90504.4|90554.7|90504.7|90554.1|90504.1|8
1640935680000|2021-12-31 07:28:00|90554|90504|90555.8|90505.8|90576.6|90519.1|90554|90496.1|21
1640935690000|2021-12-31 07:28:10|90555.9|90505.9|90555.3|90505.3|90557.4|90507.4|90553|90503|27
1640935700000|2021-12-31 07:28:20|90556.5|90506.5|90556.1|90506.1|90556.6|90506.6|90554.5|90504.5|21
1640935710000|2021-12-31 07:28:30|90556.2|90506.2|90555.8|90505.8|90557.1|90507.1|90554.8|90504.8|32
1640935720000|2021-12-31 07:28:40|90555|90505|90556.9|90506.9|90559|90509|90554.7|90504.7|23
1640935730000|2021-12-31 07:28:50|90557.4|90507.4|90557.6|90507.6|90558|90508|90557.3|90507.3|13
1640935740000|2021-12-31 07:29:00|90557.2|90507.2|90557|90507|90557.6|90507.6|90556.1|90506.1|11
1640935750000|2021-12-31 07:29:10|90556.8|90506.8|90557|90507|90558|90508|90556.8|90506.8|5
1640935760000|2021-12-31 07:29:20|90558.1|90508.1|90558.1|90508.1|90559|90509|90556.2|90506.2|14
1640935770000|2021-12-31 07:29:30|90558.6|90508.6|90552|90502|90559.4|90509.4|90552|90502|31
1640935780000|2021-12-31 07:29:40|90552.4|90502.4|90553.1|90503.1|90553.5|90503.5|90552|90502|14
1640935790000|2021-12-31 07:29:50|90554.7|90504.7|90554.6|90504.6|90554.9|90504.9|90554.1|90504.1|15
1640935800000|2021-12-31 07:30:00|90554.5|90504.5|90570.9|90520.9|90575.1|90525.1|90554.5|90504.5|58
1640935810000|2021-12-31 07:30:10|90571.6|90521.6|90573.1|90523.1|90576.9|90526.9|90565.2|90515.2|30
1640935820000|2021-12-31 07:30:20|90572.8|90522.8|90577.1|90527.1|90579.7|90529.7|90572.7|90522.7|13
1640935830000|2021-12-31 07:30:30|90575.9|90525.9|90576.7|90526.7|90579|90529|90575.9|90525.9|9
1640935840000|2021-12-31 07:30:40|90578.9|90528.9|90574.7|90524.7|90578.9|90528.9|90572.7|90522.7|18
1640935850000|2021-12-31 07:30:50|90574.6|90524.6|90573.1|90523.1|90574.6|90524.6|90572.9|90522.9|7
1640935860000|2021-12-31 07:31:00|90573.2|90523.2|90574.9|90524.9|90577.2|90527.2|90573.2|90523.2|9
1640935870000|2021-12-31 07:31:10|90575.2|90525.2|90572.2|90522.2|90575.2|90525.2|90571.9|90521.9|30
1640935880000|2021-12-31 07:31:20|90572.4|90522.4|90575.9|90525.9|90578.6|90528.6|90572.4|90522.4|21
1640935890000|2021-12-31 07:31:30|90574.3|90524.3|90577.3|90527.3|90577.3|90527.3|90572.8|90522.8|11
1640935900000|2021-12-31 07:31:40|90576.2|90526.2|90570.2|90520.2|90576.3|90526.3|90569.4|90519.4|23
1640935910000|2021-12-31 07:31:50|90570.5|90520.5|90549.3|90499.3|90571.4|90521.4|90549.3|90499.3|28
1640935920000|2021-12-31 07:32:00|90549.8|90499.8|90549.8|90499.8|90552.4|90502.4|90544.4|90494.4|36
1640935930000|2021-12-31 07:32:10|90549.9|90499.9|90543|90493|90549.9|90499.9|90541.4|90491.4|34
1640935940000|2021-12-31 07:32:20|90542.7|90492.7|90538.3|90488.3|90543.5|90493.5|90538.1|90488.1|18
1640935950000|2021-12-31 07:32:30|90538.5|90488.5|90538.5|90488.5|90540.7|90490.7|90536.7|90486.7|36
1640935960000|2021-12-31 07:32:40|90539.2|90489.2|90527.6|90502.6|90539.7|90502.6|90527.6|90487|22
1640935970000|2021-12-31 07:32:50|90527.4|90502.4|90536.7|90486.7|90538.7|90502.9|90526.8|90485.4|18
1640935980000|2021-12-31 07:33:00|90538.5|90488.5|90538|90488|90542.4|90492.4|90538|90488|10
1640935990000|2021-12-31 07:33:10|90538.7|90488.7|90527.8|90477.8|90542.3|90492.3|90527.8|90477.8|32
1640936000000|2021-12-31 07:33:20|90528.8|90478.8|90530.4|90480.4|90533.4|90483.4|90526.7|90476.7|21
1640936010000|2021-12-31 07:33:30|90529.4|90479.4|90557.1|90507.1|90558.6|90508.6|90528.7|90478.7|38
1640936020000|2021-12-31 07:33:40|90554.6|90504.6|90553.7|90503.7|90566.8|90507.2|90553.5|90493.7|28
1640936030000|2021-12-31 07:33:50|90554|90504|90555.9|90505.9|90558.3|90508.3|90554|90504|21
1640936040000|2021-12-31 07:34:00|90555.8|90505.8|90553.2|90503.2|90559.4|90509.4|90553.2|90503.2|23
1640936050000|2021-12-31 07:34:10|90553.6|90503.6|90554.1|90504.1|90558.6|90508.6|90553.2|90503.2|22
1640936060000|2021-12-31 07:34:20|90556.8|90506.8|90554|90504|90560.9|90510.9|90554|90504|34
1640936070000|2021-12-31 07:34:30|90557.2|90507.2|90559.3|90509.3|90559.8|90509.8|90555.1|90505.1|19
1640936080000|2021-12-31 07:34:40|90557.9|90507.9|90570.2|90520.2|90570.2|90520.2|90557.9|90507.9|34
1640936090000|2021-12-31 07:34:50|90568.2|90518.2|90558.7|90508.7|90568.2|90518.2|90555.6|90505.6|53
1640936100000|2021-12-31 07:35:00|90557.4|90507.4|90561.2|90511.2|90561.5|90511.5|90553.1|90503.1|55
1640936110000|2021-12-31 07:35:10|90561|90511|90571.9|90521.9|90572.1|90522.1|90560.9|90510.9|51
1640936120000|2021-12-31 07:35:20|90571.5|90521.5|90571.1|90521.1|90572.5|90522.5|90568.5|90518.5|20
1640936130000|2021-12-31 07:35:30|90570.4|90520.4|90571.9|90521.9|90581.3|90521.9|90565.5|90509.3|19
1640936140000|2021-12-31 07:35:40|90571.2|90521.2|90576.6|90526.6|90581.5|90531.5|90568.5|90518.5|42
1640936150000|2021-12-31 07:35:50|90575.9|90525.9|90591|90541|90598.6|90548.6|90574.6|90524.6|47
1640936160000|2021-12-31 07:36:00|90592.1|90542.1|90591.6|90541.6|90603.3|90553.3|90587.6|90537.6|45
1640936170000|2021-12-31 07:36:10|90586.5|90536.5|90606.2|90556.2|90611.2|90561.2|90585.8|90535.8|27
1640936180000|2021-12-31 07:36:20|90604.8|90554.8|90606|90556|90606.5|90556.5|90602|90552|26
1640936190000|2021-12-31 07:36:30|90605.1|90555.1|90606.7|90556.7|90607.3|90557.3|90605.1|90555.1|20
1640936200000|2021-12-31 07:36:40|90607|90557|90615.1|90565.1|90622.8|90572.8|90607|90557|56
1640936210000|2021-12-31 07:36:50|90614.8|90564.8|90617.8|90567.8|90621.4|90571.4|90613.7|90563.7|25
1640936220000|2021-12-31 07:37:00|90615.9|90565.9|90614.6|90564.6|90619.8|90569.8|90611.7|90561.7|63
1640936230000|2021-12-31 07:37:10|90615.3|90565.3|90614.5|90564.5|90615.5|90565.5|90609.8|90559.8|55
1640936240000|2021-12-31 07:37:20|90614|90564|90617.3|90567.3|90617.3|90567.3|90611|90561|23
1640936250000|2021-12-31 07:37:30|90613.6|90563.6|90615.7|90565.7|90618.6|90568.6|90612.4|90562.4|47
1640936260000|2021-12-31 07:37:40|90615.6|90565.6|90615.6|90565.6|90618.9|90568.9|90613.5|90563.5|26
1640936270000|2021-12-31 07:37:50|90615.3|90565.3|90601.8|90551.8|90625.9|90569|90601.1|90535.6|45
1640936280000|2021-12-31 07:38:00|90604|90554|90605.2|90555.2|90608|90558|90601.2|90551.2|30
1640936290000|2021-12-31 07:38:10|90605.7|90555.7|90617.2|90567.2|90625.8|90570.8|90605.3|90555.3|30
1640936300000|2021-12-31 07:38:20|90618|90568|90617.8|90567.8|90618.3|90568.3|90614.7|90564.7|30
1640936310000|2021-12-31 07:38:30|90616.9|90566.9|90619.9|90569.9|90621|90571|90616.8|90566.8|19
1640936320000|2021-12-31 07:38:40|90619.2|90569.2|90617.1|90567.1|90620.6|90570.6|90616.6|90566.6|21
1640936330000|2021-12-31 07:38:50|90617.3|90567.3|90609.4|90559.4|90618|90568|90607.4|90557.4|31
1640936340000|2021-12-31 07:39:00|90608.6|90558.6|90603.7|90553.7|90613.4|90563.4|90603.6|90553.6|38
1640936350000|2021-12-31 07:39:10|90602.8|90552.8|90607.4|90557.4|90609.8|90559.8|90601.9|90551.9|25
1640936360000|2021-12-31 07:39:20|90607|90557|90603.4|90553.4|90607.7|90557.7|90602.2|90552.2|21
1640936370000|2021-12-31 07:39:30|90604.6|90554.6|90600.5|90550.5|90605|90555|90600.5|90550.5|16
1640936380000|2021-12-31 07:39:40|90597.7|90547.7|90600.7|90550.7|90601.8|90551.8|90597.5|90547.5|20
1640936390000|2021-12-31 07:39:50|90598.3|90548.3|90602.9|90552.9|90602.9|90552.9|90598.3|90548.3|14
1640936400000|2021-12-31 07:40:00|90603.3|90553.3|90605.9|90555.9|90612.1|90562.1|90601.2|90551.2|41
1640936410000|2021-12-31 07:40:10|90605.6|90555.6|90606.1|90556.1|90607.2|90557.2|90604.7|90554.7|30
1640936420000|2021-12-31 07:40:20|90606.3|90556.3|90603.3|90553.3|90607|90557|90598.5|90548.5|33
1640936430000|2021-12-31 07:40:30|90603|90553|90603.5|90553.5|90603.5|90553.5|90599.8|90549.8|4
1640936440000|2021-12-31 07:40:40|90597.9|90547.9|90599.8|90549.8|90605.7|90555.7|90597.9|90547.9|10
1640936450000|2021-12-31 07:40:50|90600.5|90550.5|90594.4|90544.4|90602.6|90552.6|90594.4|90544.4|20
1640936460000|2021-12-31 07:41:00|90596|90546|90597.2|90547.2|90602|90552|90593.6|90543.6|28
1640936470000|2021-12-31 07:41:10|90599.2|90549.2|90599.2|90549.2|90600.5|90550.5|90598.2|90548.2|16
1640936480000|2021-12-31 07:41:20|90599.6|90549.6|90600.6|90550.6|90600.8|90550.8|90598.3|90548.3|21
1640936490000|2021-12-31 07:41:30|90600.7|90550.7|90607.5|90557.5|90611.8|90561.8|90600.5|90550.5|21
1640936500000|2021-12-31 07:41:40|90606.8|90556.8|90603.2|90553.2|90606.8|90556.8|90603.2|90553.2|15
1640936510000|2021-12-31 07:41:50|90605.5|90555.5|90616.2|90566.2|90617.2|90567.2|90604.4|90554.4|28
1640936520000|2021-12-31 07:42:00|90617.3|90567.3|90618.7|90568.7|90619.8|90569.8|90614.1|90564.1|41
1640936530000|2021-12-31 07:42:10|90617.4|90567.4|90617.4|90567.4|90618.9|90568.9|90616.5|90566.5|13
1640936540000|2021-12-31 07:42:20|90618.7|90568.7|90611.6|90561.6|90618.9|90568.9|90610.6|90560.6|26
1640936550000|2021-12-31 07:42:30|90612.9|90562.9|90611.3|90561.3|90612.9|90562.9|90608.5|90558.5|15
1640936560000|2021-12-31 07:42:40|90612.2|90562.2|90610.8|90560.8|90612.4|90562.4|90610|90560|30
1640936570000|2021-12-31 07:42:50|90610.9|90560.9|90612.7|90562.7|90612.7|90562.7|90610.1|90560.1|16
1640936580000|2021-12-31 07:43:00|90613.3|90563.3|90612.6|90562.6|90615.6|90565.6|90612.2|90562.2|19
1640936590000|2021-12-31 07:43:10|90617.1|90567.1|90614.1|90564.1|90617.1|90567.1|90613.3|90563.3|14
1640936600000|2021-12-31 07:43:20|90614.7|90564.7|90613.4|90563.4|90614.7|90564.7|90611.2|90561.2|10
1640936610000|2021-12-31 07:43:30|90612.7|90562.7|90610.6|90560.6|90612.8|90562.8|90610.4|90560.4|14
1640936620000|2021-12-31 07:43:40|90610.5|90560.5|90605.7|90555.7|90612.6|90562.6|90604|90554|40
1640936630000|2021-12-31 07:43:50|90605.1|90555.1|90605.6|90555.6|90607.8|90557.8|90601.8|90551.8|20
1640936640000|2021-12-31 07:44:00|90605.3|90555.3|90607.3|90557.3|90607.7|90557.7|90605.2|90555.2|27
1640936650000|2021-12-31 07:44:10|90606.7|90556.7|90604.5|90554.5|90617.7|90556.8|90604.5|90543.4|9
1640936660000|2021-12-31 07:44:20|90608.1|90558.1|90606.9|90556.9|90609|90559|90604.6|90554.6|35
1640936670000|2021-12-31 07:44:30|90607.8|90557.8|90620.1|90570.1|90623.6|90573.6|90600.5|90550.5|56
1640936680000|2021-12-31 07:44:40|90620|90570|90624.1|90574.1|90627.2|90577.2|90618.6|90568.6|39
1640936690000|2021-12-31 07:44:50|90623.9|90573.9|90629.1|90579.1|90629.8|90579.8|90623|90573|40
1640936700000|2021-12-31 07:45:00|90630.3|90580.3|90627.2|90577.2|90630.7|90580.7|90625.9|90575.9|41
1640936710000|2021-12-31 07:45:10|90625.8|90575.8|90619.5|90569.5|90629.3|90579.3|90616.8|90566.8|41
1640936720000|2021-12-31 07:45:20|90619.4|90569.4|90618.2|90568.2|90620.2|90570.2|90617.7|90567.7|20
1640936730000|2021-12-31 07:45:30|90620.4|90570.4|90620.7|90570.7|90620.9|90570.9|90619|90569|20
1640936740000|2021-12-31 07:45:40|90620.1|90570.1|90621.4|90571.4|90621.4|90571.4|90617.1|90567.1|32
1640936750000|2021-12-31 07:45:50|90620.8|90570.8|90624|90574|90624.8|90574.8|90616.8|90566.8|39
1640936760000|2021-12-31 07:46:00|90622.4|90572.4|90625.4|90575.4|90625.6|90575.6|90620.6|90570.6|26
1640936770000|2021-12-31 07:46:10|90624.1|90574.1|90620.5|90570.5|90624.7|90574.7|90617.4|90567.4|34
1640936780000|2021-12-31 07:46:20|90619.5|90569.5|90620.7|90570.7|90621.4|90571.4|90616.7|90566.7|29
1640936790000|2021-12-31 07:46:30|90620.9|90570.9|90620.1|90570.1|90621.7|90571.7|90618.1|90568.1|30
1640936800000|2021-12-31 07:46:40|90619.8|90569.8|90618.9|90568.9|90622.2|90572.2|90616.9|90566.9|23
1640936810000|2021-12-31 07:46:50|90618.2|90568.2|90619.2|90569.2|90625.3|90575.3|90617.1|90567.1|40
1640936820000|2021-12-31 07:47:00|90618.5|90568.5|90621.7|90571.7|90624.3|90574.3|90618.5|90568.5|34
1640936830000|2021-12-31 07:47:10|90621.8|90571.8|90622.3|90572.3|90622.5|90572.5|90620.1|90570.1|31
1640936840000|2021-12-31 07:47:20|90622.5|90572.5|90622.2|90572.2|90623.2|90573.2|90621.5|90571.5|22
1640936850000|2021-12-31 07:47:30|90622.3|90572.3|90621.7|90571.7|90622.3|90572.3|90621.7|90571.7|2
1640936860000|2021-12-31 07:47:40|90617.2|90567.2|90626.5|90576.5|90629.1|90579.1|90617.2|90567.2|24
1640936870000|2021-12-31 07:47:50|90625.1|90575.1|90620.2|90570.2|90627.9|90577.9|90620.2|90570.2|64
1640936880000|2021-12-31 07:48:00|90622|90572|90620.8|90570.8|90622.6|90572.6|90619.1|90569.1|36
1640936890000|2021-12-31 07:48:10|90620.7|90570.7|90621.7|90571.7|90622.1|90572.1|90619.7|90569.7|31
1640936900000|2021-12-31 07:48:20|90621.5|90571.5|90618.1|90568.1|90621.9|90571.9|90617.2|90567.2|29
1640936910000|2021-12-31 07:48:30|90618.6|90568.6|90620.5|90570.5|90622.4|90572.4|90618.6|90568.6|40
1640936920000|2021-12-31 07:48:40|90619.9|90569.9|90616.3|90566.3|90620.2|90570.2|90613.3|90563.3|29
1640936930000|2021-12-31 07:48:50|90615.9|90565.9|90615|90565|90616.3|90566.3|90613.3|90563.3|36
1640936940000|2021-12-31 07:49:00|90615.6|90565.6|90620.7|90570.7|90623.2|90573.2|90613.5|90563.5|49
1640936950000|2021-12-31 07:49:10|90619.3|90569.3|90620.8|90570.8|90621.5|90571.5|90619.3|90569.3|16
1640936960000|2021-12-31 07:49:20|90620.3|90570.3|90621.1|90571.1|90623.2|90573.2|90620.3|90570.3|20
1640936970000|2021-12-31 07:49:30|90620.7|90570.7|90616.3|90566.3|90623.3|90573.3|90613|90563|47
1640936980000|2021-12-31 07:49:40|90617|90567|90615.8|90565.8|90617.3|90567.3|90611.9|90561.9|48
1640936990000|2021-12-31 07:49:50|90615.4|90565.4|90619|90569|90619.3|90569.3|90614.9|90564.9|43
1640937000000|2021-12-31 07:50:00|90618.1|90568.1|90613.4|90563.4|90618.9|90568.9|90611.2|90561.2|46
1640937010000|2021-12-31 07:50:10|90613.1|90563.1|90608.9|90558.9|90616.2|90566.2|90606|90556|41
1640937020000|2021-12-31 07:50:20|90608.2|90558.2|90608.5|90558.5|90610.1|90560.1|90607|90557|17
1640937030000|2021-12-31 07:50:30|90607.7|90557.7|90605.3|90555.3|90607.8|90557.8|90605.3|90555.3|21
1640937040000|2021-12-31 07:50:40|90606.6|90556.6|90610.9|90560.9|90612.9|90562.9|90605.5|90555.5|28
1640937050000|2021-12-31 07:50:50|90610.3|90560.3|90610.1|90560.1|90611.4|90561.4|90609.3|90559.3|16
1640937060000|2021-12-31 07:51:00|90610.6|90560.6|90615.1|90565.1|90619.2|90569.2|90609.2|90559.2|41
1640937070000|2021-12-31 07:51:10|90614.9|90564.9|90614.7|90564.7|90615.6|90565.6|90612.3|90562.3|31
1640937080000|2021-12-31 07:51:20|90613.5|90563.5|90623.9|90573.9|90629|90579|90613.5|90563.5|38
1640937090000|2021-12-31 07:51:30|90625.9|90575.9|90636.8|90586.8|90640.7|90590.7|90624.9|90574.9|49
1640937100000|2021-12-31 07:51:40|90636.6|90586.6|90648|90598|90660.1|90610.1|90636.6|90586.6|41
1640937110000|2021-12-31 07:51:50|90649.7|90599.7|90642.1|90592.1|90649.7|90599.7|90638.2|90588.2|47
1640937120000|2021-12-31 07:52:00|90643.8|90593.8|90650.6|90600.6|90651.7|90601.7|90641.8|90591.8|47
1640937130000|2021-12-31 07:52:10|90649.3|90599.3|90651.3|90601.3|90652.5|90602.5|90649.3|90599.3|23
1640937140000|2021-12-31 07:52:20|90651|90601|90649.9|90599.9|90651.9|90601.9|90648.2|90598.2|27
1640937150000|2021-12-31 07:52:30|90649|90599|90649.9|90599.9|90652.4|90602.4|90645.9|90595.9|26
1640937160000|2021-12-31 07:52:40|90649.6|90599.6|90659|90609|90659.2|90609.2|90649.1|90599.1|30
1640937170000|2021-12-31 07:52:50|90658.4|90608.4|90667.9|90617.9|90672.3|90622.3|90658.4|90608.4|71
1640937180000|2021-12-31 07:53:00|90664.4|90614.4|90670.6|90620.6|90676.8|90626.8|90664.4|90614.4|76
1640937190000|2021-12-31 07:53:10|90672.2|90622.2|90666.6|90616.6|90672.2|90622.2|90660.3|90610.3|69
1640937200000|2021-12-31 07:53:20|90666|90616|90673.8|90623.8|90679.1|90629.1|90662.2|90612.2|68
1640937210000|2021-12-31 07:53:30|90673.3|90623.3|90668.1|90618.1|90673.8|90623.8|90666.2|90616.2|40
1640937220000|2021-12-31 07:53:40|90667.7|90617.7|90676.7|90626.7|90676.7|90626.7|90664.6|90614.6|43
1640937230000|2021-12-31 07:53:50|90676.2|90626.2|90678.4|90628.4|90678.7|90628.7|90673.8|90623.8|45
1640937240000|2021-12-31 07:54:00|90678.3|90628.3|90693.1|90643.1|90697.6|90647.6|90678.3|90628.3|64
1640937250000|2021-12-31 07:54:10|90693.2|90643.2|90690.9|90640.9|90697.1|90647.1|90689.4|90639.4|56
1640937260000|2021-12-31 07:54:20|90688.9|90638.9|90688.3|90638.3|90694.4|90644.4|90688.1|90638.1|63
1640937270000|2021-12-31 07:54:30|90689.9|90639.9|90689.4|90639.4|90716.3|90666.3|90684.9|90634.9|65
1640937280000|2021-12-31 07:54:40|90691.2|90641.2|90691.1|90641.1|90698.3|90648.3|90688.2|90638.2|44
1640937290000|2021-12-31 07:54:50|90695|90645|90696.4|90646.4|90698.7|90648.7|90690.2|90640.2|43
1640937300000|2021-12-31 07:55:00|90697|90647|90701.8|90651.8|90707.4|90657.4|90692.6|90642.6|33
1640937310000|2021-12-31 07:55:10|90704.5|90654.5|90706.3|90656.3|90708.6|90658.6|90701.5|90651.5|41
1640937320000|2021-12-31 07:55:20|90706.6|90656.6|90725.9|90644.8|90727|90672.7|90705.2|90644.5|42
1640937330000|2021-12-31 07:55:30|90724.3|90648.4|90714.8|90664.8|90725.9|90670.1|90707.3|90641.9|33
1640937340000|2021-12-31 07:55:40|90715.2|90665.2|90708.5|90658.5|90725|90675|90698.9|90648.9|52
1640937350000|2021-12-31 07:55:50|90706.9|90656.9|90706.9|90656.9|90711|90661|90706.9|90656.9|19
1640937360000|2021-12-31 07:56:00|90706.8|90656.8|90710.9|90660.9|90717.2|90667.2|90706.8|90656.8|35
1640937370000|2021-12-31 07:56:10|90710.8|90660.8|90712.4|90662.4|90713.5|90663.5|90710.3|90660.3|24
1640937380000|2021-12-31 07:56:20|90712.5|90662.5|90709|90659|90714|90664|90709|90659|16
1640937390000|2021-12-31 07:56:30|90707.6|90657.6|90714.4|90664.4|90719.4|90667.7|90707.6|90646.4|46
1640937400000|2021-12-31 07:56:40|90713.3|90663.3|90715.6|90665.6|90717.6|90667.6|90712.3|90662.3|34
1640937410000|2021-12-31 07:56:50|90715.9|90665.9|90712.9|90662.9|90717.1|90667.1|90708.7|90658.7|31
1640937420000|2021-12-31 07:57:00|90713.8|90663.8|90724.2|90674.2|90725.3|90675.3|90710.4|90660.4|46
1640937430000|2021-12-31 07:57:10|90724.6|90674.6|90737.3|90687.3|90737.9|90687.9|90724.3|90674.3|42
1640937440000|2021-12-31 07:57:20|90737|90687|90746.2|90696.2|90746.8|90696.8|90737|90687|50
1640937450000|2021-12-31 07:57:30|90746.1|90696.1|90757.1|90707.1|90769.4|90719.4|90745.3|90695.3|39
1640937460000|2021-12-31 07:57:40|90756.9|90706.9|90746.2|90696.2|90758.4|90708.4|90745.4|90695.4|25
1640937470000|2021-12-31 07:57:50|90746.3|90696.3|90743.6|90693.6|90747.8|90697.8|90743.6|90693.6|19
1640937480000|2021-12-31 07:58:00|90743.7|90693.7|90752.2|90702.2|90752.2|90702.2|90742.2|90692.2|49
1640937490000|2021-12-31 07:58:10|90752|90702|90750.9|90700.9|90753|90703|90750.9|90700.9|37
1640937500000|2021-12-31 07:58:20|90750.3|90700.3|90754.3|90704.3|90755.9|90705.9|90750.3|90700.3|34
1640937510000|2021-12-31 07:58:30|90754.4|90704.4|90757.1|90707.1|90759.8|90709.8|90754.1|90704.1|24
1640937520000|2021-12-31 07:58:40|90757.2|90707.2|90760.5|90710.5|90762.7|90712.7|90756.4|90706.4|27
1640937530000|2021-12-31 07:58:50|90760.7|90710.7|90760.5|90710.5|90761.5|90711.5|90760|90710|20
1640937540000|2021-12-31 07:59:00|90760.4|90710.4|90762.7|90712.7|90766.7|90716.7|90759.8|90709.8|29
1640937550000|2021-12-31 07:59:10|90764.8|90714.8|90773.5|90723.5|90778|90728|90764.8|90714.8|38
1640937560000|2021-12-31 07:59:20|90773.1|90723.1|90777.4|90727.4|90778.2|90728.2|90773.1|90723.1|24
1640937570000|2021-12-31 07:59:30|90777.5|90727.5|90778.6|90728.6|90780.9|90730.9|90777.3|90727.3|28
1640937580000|2021-12-31 07:59:40|90780.3|90730.3|90778.4|90728.4|90780.4|90730.4|90778.3|90728.3|23
1640937590000|2021-12-31 07:59:50|90778.2|90728.2|90772.1|90722.1|90778.2|90728.2|90770|90720|37
1640937600000|2021-12-31 08:00:00|90771.9|90721.9|90765.4|90715.4|90772.5|90722.5|90765.3|90715.3|46
1640937610000|2021-12-31 08:00:10|90764.7|90714.7|90766.9|90716.9|90767.1|90717.1|90762.2|90712.2|45
1640937620000|2021-12-31 08:00:20|90766.8|90716.8|90766.1|90716.1|90768.7|90718.7|90765|90715|46
1640937630000|2021-12-31 08:00:30|90766.5|90716.5|90768.7|90718.7|90775.4|90725.4|90761.6|90711.6|53
1640937640000|2021-12-31 08:00:40|90767.5|90717.5|90767.7|90717.7|90768.9|90718.9|90766.1|90716.1|34
1640937650000|2021-12-31 08:00:50|90767.4|90717.4|90767.7|90717.7|90768.5|90718.5|90767.1|90717.1|29
1640937660000|2021-12-31 08:01:00|90767.6|90717.6|90781.5|90731.5|90783|90733|90766.5|90716.5|41
1640937670000|2021-12-31 08:01:10|90781.7|90731.7|90786.1|90736.1|90786.1|90736.1|90781.7|90731.7|35
1640937680000|2021-12-31 08:01:20|90785.9|90735.9|90799.9|90749.9|90799.9|90749.9|90783.5|90733.5|50
1640937690000|2021-12-31 08:01:30|90799.6|90749.6|90792.5|90742.5|90801.8|90751.8|90792.5|90742.5|24
1640937700000|2021-12-31 08:01:40|90792.4|90742.4|90806|90756|90807.6|90757.6|90792|90742|38
1640937710000|2021-12-31 08:01:50|90798.9|90748.9|90797.1|90747.1|90799|90749|90787.6|90737.6|54
1640937720000|2021-12-31 08:02:00|90797.3|90747.3|90801.3|90751.3|90804.6|90754.6|90791.5|90741.5|44
1640937730000|2021-12-31 08:02:10|90801.6|90751.6|90793.2|90743.2|90803.4|90753.4|90792.5|90742.5|39
1640937740000|2021-12-31 08:02:20|90793.9|90743.9|90807.7|90757.7|90812.8|90762.8|90793.9|90743.9|52
1640937750000|2021-12-31 08:02:30|90806.9|90756.9|90797.3|90747.3|90806.9|90756.9|90796.1|90746.1|44
1640937760000|2021-12-31 08:02:40|90798.3|90748.3|90802.2|90752.2|90802.2|90752.2|90797.4|90747.4|35
1640937770000|2021-12-31 08:02:50|90802.8|90752.8|90801|90751|90806.6|90756.6|90801|90751|51
1640937780000|2021-12-31 08:03:00|90800.5|90750.5|90784.2|90734.2|90801.8|90751.8|90783|90733|60
1640937790000|2021-12-31 08:03:10|90784.3|90734.3|90727|90677|90786.1|90736.1|90692.7|90628.8|47
1640937800000|2021-12-31 08:03:20|90738.3|90663|90728.1|90678.1|90740.6|90679|90724.4|90660.6|45
1640937810000|2021-12-31 08:03:30|90728.8|90678.8|90728.2|90678.2|90729.5|90679.5|90723.2|90673.2|33
1640937820000|2021-12-31 08:03:40|90722.1|90672.1|90730.7|90680.7|90732.4|90682.4|90722.1|90672.1|53
1640937830000|2021-12-31 08:03:50|90730.6|90680.6|90732.1|90682.1|90742.8|90684|90726.1|90671.7|45
1640937840000|2021-12-31 08:04:00|90730.5|90680.5|90717.3|90667.3|90731.1|90681.1|90716.3|90666.3|41
1640937850000|2021-12-31 08:04:10|90717.4|90667.4|90704.8|90654.8|90719|90668.2|90703.5|90642.8|43
1640937860000|2021-12-31 08:04:20|90703.6|90653.6|90694.2|90644.2|90704.8|90654.8|90691.2|90641.2|38
1640937870000|2021-12-31 08:04:30|90693.3|90643.3|90691.4|90641.4|90695.2|90645.2|90686.4|90636.4|43
1640937880000|2021-12-31 08:04:40|90690.9|90640.9|90676.9|90626.9|90694|90644|90675.7|90625.7|48
1640937890000|2021-12-31 08:04:50|90676.8|90626.8|90661.1|90611.1|90677.2|90627.2|90661|90611|47
1640937900000|2021-12-31 08:05:00|90662.6|90612.6|90646.4|90596.4|90663.1|90613.1|90646.2|90596.2|49
1640937910000|2021-12-31 08:05:10|90646.8|90596.8|90628.9|90578.9|90649.9|90599.9|90626.3|90576.3|63
1640937920000|2021-12-31 08:05:20|90629.5|90579.5|90640.2|90590.2|90641.1|90591.1|90628.8|90578.8|63
1640937930000|2021-12-31 08:05:30|90640.3|90590.3|90637.6|90587.6|90640.3|90590.3|90634.9|90584.9|43
1640937940000|2021-12-31 08:05:40|90636.8|90586.8|90624.8|90574.8|90637|90587|90624.2|90574.2|62
1640937950000|2021-12-31 08:05:50|90624.7|90574.7|90632.9|90582.9|90640.2|90590.2|90624.3|90574.3|52
1640937960000|2021-12-31 08:06:00|90632.2|90582.2|90626.1|90576.1|90632.2|90582.2|90625.6|90575.6|38
1640937970000|2021-12-31 08:06:10|90626.9|90576.9|90625.3|90575.3|90627.1|90577.1|90618.6|90568.6|35
1640937980000|2021-12-31 08:06:20|90625.4|90575.4|90597.2|90547.2|90625.4|90575.4|90590.9|90540.9|64
1640937990000|2021-12-31 08:06:30|90596.4|90546.4|90590.7|90540.7|90600.1|90550.1|90581.8|90531.8|51
1640938000000|2021-12-31 08:06:40|90590.2|90540.2|90585.7|90535.7|90591.7|90541.7|90584.7|90534.7|45
1640938010000|2021-12-31 08:06:50|90583.1|90533.1|90586.7|90536.7|90588.5|90538.5|90583.1|90533.1|39
1640938020000|2021-12-31 08:07:00|90587.1|90537.1|90597.1|90547.1|90597.1|90547.1|90586.3|90536.3|42
1640938030000|2021-12-31 08:07:10|90597.8|90547.8|90596.6|90546.6|90600.1|90550.1|90593.2|90543.2|47
1640938040000|2021-12-31 08:07:20|90593.8|90543.8|90595.8|90545.8|90597.9|90547.9|90593.8|90543.8|38
1640938050000|2021-12-31 08:07:30|90596.1|90546.1|90595.2|90545.2|90599.3|90549.3|90594.8|90544.8|15
1640938060000|2021-12-31 08:07:40|90595.5|90545.5|90595.2|90545.2|90595.7|90545.7|90594.8|90544.8|22
1640938070000|2021-12-31 08:07:50|90595.9|90545.9|90596.4|90546.4|90596.7|90546.7|90595.3|90545.3|10
1640938080000|2021-12-31 08:08:00|90596.3|90546.3|90592.9|90542.9|90598|90548|90587.3|90537.3|47
1640938090000|2021-12-31 08:08:10|90592.8|90542.8|90591.5|90541.5|90593.5|90543.5|90590.3|90540.3|21
1640938100000|2021-12-31 08:08:20|90590.9|90540.9|90591.7|90541.7|90591.9|90541.9|90590|90540|13
1640938110000|2021-12-31 08:08:30|90591.6|90541.6|90593|90543|90593|90543|90590.3|90540.3|17
1640938120000|2021-12-31 08:08:40|90593.1|90543.1|90585|90535|90593.1|90543.1|90580.8|90530.8|31
1640938130000|2021-12-31 08:08:50|90585.1|90535.1|90598.8|90548.8|90598.8|90548.8|90583.4|90533.4|47
1640938140000|2021-12-31 08:09:00|90601|90551|90591.4|90541.4|90601|90551|90590|90540|52
1640938150000|2021-12-31 08:09:10|90592.6|90542.6|90598|90548|90603.1|90553.1|90585.3|90535.3|62
1640938160000|2021-12-31 08:09:20|90598.1|90548.1|90595.1|90545.1|90604.3|90554.3|90594.4|90544.4|41
1640938170000|2021-12-31 08:09:30|90594.5|90544.5|90600.9|90550.9|90604.7|90554.7|90594.5|90544.5|38
1640938180000|2021-12-31 08:09:40|90602.1|90552.1|90595.5|90545.5|90603.3|90553.3|90595.4|90545.4|38
1640938190000|2021-12-31 08:09:50|90596|90546|90595.6|90545.6|90601|90551|90593.5|90543.5|40
1640938200000|2021-12-31 08:10:00|90595.7|90545.7|90598.7|90548.7|90603.6|90553.6|90595.4|90545.4|50
1640938210000|2021-12-31 08:10:10|90598.2|90548.2|90600.7|90550.7|90600.7|90550.7|90597.5|90547.5|34
1640938220000|2021-12-31 08:10:20|90600.3|90550.3|90599.7|90549.7|90601.5|90551.5|90599.2|90549.2|39
1640938230000|2021-12-31 08:10:30|90600.7|90550.7|90598.6|90548.6|90602.2|90552.2|90598.6|90548.6|31
1640938240000|2021-12-31 08:10:40|90598.4|90548.4|90594.2|90544.2|90598.9|90548.9|90593.7|90543.7|42
1640938250000|2021-12-31 08:10:50|90594.3|90544.3|90594.6|90544.6|90594.9|90544.9|90592.6|90542.6|42
1640938260000|2021-12-31 08:11:00|90594.9|90544.9|90595.9|90545.9|90596.2|90546.2|90594.5|90544.5|11
1640938270000|2021-12-31 08:11:10|90596.1|90546.1|90595.2|90545.2|90596.2|90546.2|90594.1|90544.1|26
1640938280000|2021-12-31 08:11:20|90596.2|90546.2|90599.5|90549.5|90599.5|90549.5|90594.9|90544.9|37
1640938290000|2021-12-31 08:11:30|90599.6|90549.6|90606.3|90556.3|90610.8|90560.8|90599.6|90549.6|47
1640938300000|2021-12-31 08:11:40|90606.4|90556.4|90608|90558|90610.4|90560.4|90605.7|90555.7|57
1640938310000|2021-12-31 08:11:50|90606.9|90556.9|90608.8|90558.8|90610.1|90560.1|90606|90556|32
1640938320000|2021-12-31 08:12:00|90610|90560|90616.3|90566.3|90622.9|90572.9|90608.1|90558.1|40
1640938330000|2021-12-31 08:12:10|90616.4|90566.4|90616.4|90566.4|90617.3|90567.3|90615.1|90565.1|24
1640938340000|2021-12-31 08:12:20|90615.8|90565.8|90618.2|90568.2|90618.2|90568.2|90614.6|90564.6|27
1640938350000|2021-12-31 08:12:30|90617.7|90567.7|90621.1|90571.1|90627.6|90577.6|90617.3|90567.3|34
1640938360000|2021-12-31 08:12:40|90620.9|90570.9|90621.7|90571.7|90622.4|90572.4|90620.8|90570.8|11
1640938370000|2021-12-31 08:12:50|90622.4|90572.4|90621.9|90571.9|90622.5|90572.5|90621.1|90571.1|14
1640938380000|2021-12-31 08:13:00|90622.4|90572.4|90620.2|90570.2|90627.7|90577.7|90619.3|90569.3|38
1640938390000|2021-12-31 08:13:10|90619.8|90569.8|90618|90568|90622.6|90572.6|90618|90568|32
1640938400000|2021-12-31 08:13:20|90618.1|90568.1|90621.4|90571.4|90621.7|90571.7|90618.1|90568.1|27
1640938410000|2021-12-31 08:13:30|90621.5|90571.5|90617|90567|90623.7|90573.7|90615.8|90565.8|41
1640938420000|2021-12-31 08:13:40|90613.3|90563.3|90561.7|90511.7|90613.3|90563.3|90559.4|90509.4|48
1640938430000|2021-12-31 08:13:50|90562.6|90512.6|90553|90503|90564.9|90514.9|90546.6|90496.6|33
1640938440000|2021-12-31 08:14:00|90554.3|90504.3|90538|90488|90554.3|90504.3|90532.5|90482.5|31
1640938450000|2021-12-31 08:14:10|90537.2|90487.2|90539.1|90489.1|90541.8|90491.8|90532.4|90482.4|39
1640938460000|2021-12-31 08:14:20|90538.7|90488.7|90540.2|90490.2|90540.6|90490.6|90535.8|90485.8|45
1640938470000|2021-12-31 08:14:30|90539.8|90489.8|90541.7|90491.7|90541.8|90491.8|90539.1|90489.1|32
1640938480000|2021-12-31 08:14:40|90541.6|90491.6|90542.5|90492.5|90543.6|90493.6|90541.1|90491.1|33
1640938490000|2021-12-31 08:14:50|90542.7|90492.7|90543.9|90493.9|90545.1|90495.1|90542.5|90492.5|28
1640938500000|2021-12-31 08:15:00|90543.7|90493.7|90541.6|90491.6|90564.8|90514.8|90539.6|90489.6|46
1640938510000|2021-12-31 08:15:10|90540.5|90490.5|90535.1|90485.1|90540.5|90490.5|90530.4|90480.4|50
1640938520000|2021-12-31 08:15:20|90533.7|90483.7|90538.2|90488.2|90539.1|90489.1|90533.5|90483.5|41
1640938530000|2021-12-31 08:15:30|90538|90488|90537.7|90487.7|90538.7|90488.7|90537.4|90487.4|25
1640938540000|2021-12-31 08:15:40|90540.4|90490.4|90527.3|90477.3|90541.3|90491.3|90526.6|90476.6|56
1640938550000|2021-12-31 08:15:50|90527.1|90477.1|90517.2|90467.2|90532.1|90482.1|90514.9|90464.9|46
1640938560000|2021-12-31 08:16:00|90516.1|90466.1|90538.4|90488.4|90544.2|90494.2|90516.1|90466.1|50
1640938570000|2021-12-31 08:16:10|90538.3|90488.3|90524.3|90474.3|90539|90489|90514.6|90464.6|56
1640938580000|2021-12-31 08:16:20|90524.1|90474.1|90526.7|90476.7|90527.8|90477.8|90524.1|90474.1|30
1640938590000|2021-12-31 08:16:30|90526.6|90476.6|90535.5|90485.5|90535.5|90485.5|90523.3|90473.3|42
1640938600000|2021-12-31 08:16:40|90535.2|90485.2|90534.9|90484.9|90535.2|90485.2|90533.1|90483.1|6
1640938610000|2021-12-31 08:16:50|90535.8|90485.8|90531.1|90481.1|90552.3|90502.3|90530.9|90480.9|51
1640938620000|2021-12-31 08:17:00|90531.4|90481.4|90528.4|90478.4|90531.4|90481.4|90527.4|90477.4|14
1640938630000|2021-12-31 08:17:10|90527.9|90477.9|90556.8|90506.8|90568|90510.6|90527.4|90477.4|52
1640938640000|2021-12-31 08:17:20|90556.2|90506.2|90559.3|90509.3|90573.8|90511.3|90555.7|90492.7|44
1640938650000|2021-12-31 08:17:30|90559.1|90509.1|90548.8|90498.8|90570|90510.5|90539.6|90489.6|44
1640938660000|2021-12-31 08:17:40|90551|90501|90526.3|90476.3|90564|90514|90523.4|90473.4|68
1640938670000|2021-12-31 08:17:50|90525.7|90475.7|90547.4|90497.4|90555.7|90505.7|90523.4|90473.4|41
1640938680000|2021-12-31 08:18:00|90545.7|90495.7|90536|90486|90548.6|90498.6|90536|90486|26
1640938690000|2021-12-31 08:18:10|90536.5|90486.5|90532.7|90482.7|90538.7|90488.7|90532.7|90482.7|23
1640938700000|2021-12-31 08:18:20|90532.3|90482.3|90532.5|90482.5|90546.1|90496.1|90530.5|90480.5|45
1640938710000|2021-12-31 08:18:30|90532.3|90482.3|90553.3|90483.3|90556|90506|90530.5|90480.5|61
1640938720000|2021-12-31 08:18:40|90542.6|90492.6|90546.4|90496.4|90547.1|90497.1|90541.5|90491.5|35
1640938730000|2021-12-31 08:18:50|90546.6|90496.6|90549.9|90499.9|90567.2|90507.2|90531.4|90481.4|53
1640938740000|2021-12-31 08:19:00|90550.7|90500.7|90551|90501|90552|90502|90547.7|90497.7|25
1640938750000|2021-12-31 08:19:10|90550.3|90500.3|90552.3|90502.3|90553.7|90503.7|90547.6|90497.6|27
1640938760000|2021-12-31 08:19:20|90552.2|90502.2|90548.6|90498.6|90552.2|90502.2|90548.1|90498.1|43
1640938770000|2021-12-31 08:19:30|90548.2|90498.2|90549.9|90499.9|90552.3|90502.3|90547.7|90497.7|14
1640938780000|2021-12-31 08:19:40|90548.5|90498.5|90545.8|90495.8|90548.5|90498.5|90545|90495|18
1640938790000|2021-12-31 08:19:50|90544.9|90494.9|90543.6|90493.6|90546.3|90496.3|90543.5|90493.5|18
1640938800000|2021-12-31 08:20:00|90543.7|90493.7|90551.8|90501.8|90553.5|90503.5|90543.2|90493.2|25
1640938810000|2021-12-31 08:20:10|90552|90502|90555.4|90505.4|90556.2|90506.2|90552|90502|40
1640938820000|2021-12-31 08:20:20|90555.2|90505.2|90545.6|90495.6|90555.9|90505.9|90544.6|90494.6|44
1640938830000|2021-12-31 08:20:30|90545.7|90495.7|90536.4|90486.4|90545.9|90495.9|90535.3|90485.3|32
1640938840000|2021-12-31 08:20:40|90536.2|90486.2|90537.7|90487.7|90539.7|90489.7|90535.9|90485.9|33
1640938850000|2021-12-31 08:20:50|90537.4|90487.4|90538.7|90488.7|90538.9|90488.9|90537.3|90487.3|18
1640938860000|2021-12-31 08:21:00|90538.6|90488.6|90566.2|90516.2|90568.2|90518.2|90534.3|90484.3|50
1640938870000|2021-12-31 08:21:10|90565.5|90515.5|90546.7|90496.7|90568|90518|90545.2|90495.2|57
1640938880000|2021-12-31 08:21:20|90546.6|90496.6|90553.5|90503.5|90563.9|90513.9|90540.6|90490.6|39
1640938890000|2021-12-31 08:21:30|90553.6|90503.6|90554.7|90504.7|90556.3|90506.3|90553.6|90503.6|16
1640938900000|2021-12-31 08:21:40|90555|90505|90552.1|90502.1|90555.4|90505.4|90550.7|90500.7|36
1640938910000|2021-12-31 08:21:50|90552.2|90502.2|90549.5|90499.5|90552.2|90502.2|90546.8|90496.8|32
1640938920000|2021-12-31 08:22:00|90549.6|90499.6|90546.7|90496.7|90551.4|90501.4|90542.5|90492.5|24
1640938930000|2021-12-31 08:22:10|90547.1|90497.1|90549.1|90499.1|90550|90500|90543.8|90493.8|22
1640938940000|2021-12-31 08:22:20|90549|90499|90550.7|90500.7|90553.8|90503.8|90542.8|90492.8|33
1640938950000|2021-12-31 08:22:30|90550.4|90500.4|90551.2|90501.2|90554.4|90504.4|90548.5|90498.5|23
1640938960000|2021-12-31 08:22:40|90550.9|90500.9|90551.5|90501.5|90552.3|90502.3|90546.4|90496.4|18
1640938970000|2021-12-31 08:22:50|90550.8|90500.8|90550.9|90500.9|90553.2|90503.2|90546.8|90496.8|29
1640938980000|2021-12-31 08:23:00|90551.5|90501.5|90546.6|90496.6|90563.7|90512.6|90542.3|90491.4|40
1640938990000|2021-12-31 08:23:10|90544.1|90494.1|90555.5|90505.5|90573.8|90517|90543.1|90492.8|32
1640939000000|2021-12-31 08:23:20|90558.2|90508.2|90546.1|90496.1|90558.2|90508.2|90538.2|90488.2|46
1640939010000|2021-12-31 08:23:30|90545.4|90495.4|90546|90496|90546.9|90496.9|90544.8|90494.8|38
1640939020000|2021-12-31 08:23:40|90545.8|90495.8|90552.6|90502.6|90559.4|90509.4|90539|90489|64
1640939030000|2021-12-31 08:23:50|90548.4|90498.4|90554.2|90504.2|90556.4|90506.4|90546.2|90496.2|46
1640939040000|2021-12-31 08:24:00|90549.3|90499.3|90531.5|90481.5|90557.1|90502.9|90529.8|90479.8|60
1640939050000|2021-12-31 08:24:10|90530.7|90480.7|90533.1|90483.1|90544.8|90485.9|90523.1|90468.8|61
1640939060000|2021-12-31 08:24:20|90532.9|90482.9|90523.6|90473.6|90543.4|90485.7|90520.4|90470.4|42
1640939070000|2021-12-31 08:24:30|90521.1|90471.1|90525.7|90475.7|90539.8|90486.9|90521.1|90466.1|50
1640939080000|2021-12-31 08:24:40|90525.9|90475.9|90505.3|90455.3|90525.9|90475.9|90505.3|90455.3|47
1640939090000|2021-12-31 08:24:50|90505.8|90455.8|90501.4|90451.4|90508.9|90458.9|90499.2|90449.2|27
1640939100000|2021-12-31 08:25:00|90501.8|90451.8|90521.6|90471.6|90531.3|90481.3|90492.9|90442.9|55
1640939110000|2021-12-31 08:25:10|90522.5|90472.5|90510.4|90460.4|90526.6|90474.3|90504.1|90454.1|48
1640939120000|2021-12-31 08:25:20|90509.6|90459.6|90513.9|90463.9|90516.7|90466.7|90506.4|90456.4|37
1640939130000|2021-12-31 08:25:30|90511.2|90461.2|90497.9|90447.9|90511.2|90461.2|90495.8|90445.8|37
1640939140000|2021-12-31 08:25:40|90497.5|90447.5|90498.3|90448.3|90498.3|90448.3|90497|90447|22
1640939150000|2021-12-31 08:25:50|90498.4|90448.4|90477.5|90427.5|90498.4|90448.4|90465.4|90415.4|56
1640939160000|2021-12-31 08:26:00|90477.1|90427.1|90485|90435|90485.2|90435.2|90473.9|90423.9|57
1640939170000|2021-12-31 08:26:10|90484.3|90434.3|90491.1|90441.1|90499.6|90444.2|90480.9|90422.5|45
1640939180000|2021-12-31 08:26:20|90492|90442|90487.8|90437.8|90492|90442|90483.8|90433.8|44
1640939190000|2021-12-31 08:26:30|90486.9|90436.9|90488.3|90438.3|90497.8|90439.5|90486.9|90426.9|22
1640939200000|2021-12-31 08:26:40|90488.1|90438.1|90487.9|90437.9|90488.7|90438.7|90487.7|90437.7|15
1640939210000|2021-12-31 08:26:50|90488|90438|90486.2|90436.2|90498.3|90438.7|90486.2|90427.5|19
1640939220000|2021-12-31 08:27:00|90486.1|90436.1|90484.7|90434.7|90495.4|90445.4|90484.7|90434.7|42
1640939230000|2021-12-31 08:27:10|90485|90435|90486.4|90436.4|90487.2|90437.2|90484.6|90434.6|37
1640939240000|2021-12-31 08:27:20|90486.8|90436.8|90484|90434|90486.8|90436.8|90484|90434|22
1640939250000|2021-12-31 08:27:30|90486|90436|90491.4|90441.4|90491.6|90441.6|90486|90436|29
1640939260000|2021-12-31 08:27:40|90490.9|90440.9|90489|90439|90490.9|90440.9|90488.7|90438.7|16
1640939270000|2021-12-31 08:27:50|90489.1|90439.1|90489.8|90439.8|90490.8|90440.8|90488.2|90438.2|21
1640939280000|2021-12-31 08:28:00|90489.7|90439.7|90491.2|90441.2|90492.9|90442.9|90489|90439|23
1640939290000|2021-12-31 08:28:10|90490.4|90440.4|90492.5|90442.5|90492.5|90442.5|90489.3|90439.3|14
1640939300000|2021-12-31 08:28:20|90493.6|90443.6|90508.8|90458.8|90508.8|90458.8|90489.6|90439.6|62
1640939310000|2021-12-31 08:28:30|90508.3|90458.3|90498.2|90448.2|90508.3|90458.3|90495.3|90445.3|35
1640939320000|2021-12-31 08:28:40|90498.4|90448.4|90496.2|90446.2|90498.4|90448.4|90495.2|90445.2|23
1640939330000|2021-12-31 08:28:50|90495.9|90445.9|90488.2|90438.2|90496.7|90446.7|90488.2|90438.2|19
1640939340000|2021-12-31 08:29:00|90488|90438|90489|90439|90490.3|90440.3|90486.9|90436.9|28
1640939350000|2021-12-31 08:29:10|90488.8|90438.8|90507.1|90457.1|90508.8|90458.8|90488|90438|50
1640939360000|2021-12-31 08:29:20|90507|90457|90513.9|90463.9|90517.8|90467.8|90504|90454|64
1640939370000|2021-12-31 08:29:30|90513.7|90463.7|90512.9|90462.9|90513.7|90463.7|90511.8|90461.8|14
1640939380000|2021-12-31 08:29:40|90513.1|90463.1|90518.2|90468.2|90519.9|90469.9|90513.1|90463.1|35
1640939390000|2021-12-31 08:29:50|90517.8|90467.8|90515|90465|90519.2|90469.2|90512.5|90462.5|27
1640939400000|2021-12-31 08:30:00|90515.1|90465.1|90509.3|90459.3|90515.2|90465.2|90509.3|90459.3|29
1640939410000|2021-12-31 08:30:10|90510.7|90460.7|90513|90463|90513.7|90463.7|90504.2|90454.2|41
1640939420000|2021-12-31 08:30:20|90512.8|90462.8|90509.6|90459.6|90513.1|90463.1|90509.5|90459.5|19
1640939430000|2021-12-31 08:30:30|90509|90459|90499.1|90449.1|90510.1|90460.1|90496.9|90446.9|26
1640939440000|2021-12-31 08:30:40|90497.6|90447.6|90508.8|90458.8|90512.7|90462.7|90495|90445|51
1640939450000|2021-12-31 08:30:50|90512.9|90462.9|90500.3|90450.3|90513.4|90463.4|90499.8|90449.8|60
1640939460000|2021-12-31 08:31:00|90501.5|90451.5|90498.7|90448.7|90508.9|90458.9|90498.4|90448.4|58
1640939470000|2021-12-31 08:31:10|90498.3|90448.3|90497.7|90447.7|90500|90450|90497.4|90447.4|21
1640939480000|2021-12-31 08:31:20|90497.8|90447.8|90498.6|90448.6|90498.9|90448.9|90497.3|90447.3|13
1640939490000|2021-12-31 08:31:30|90498.1|90448.1|90501.2|90451.2|90502.5|90452.5|90498.1|90448.1|31
1640939500000|2021-12-31 08:31:40|90501|90451|90509.4|90459.4|90509.6|90459.6|90500.7|90450.7|35
1640939510000|2021-12-31 08:31:50|90509.1|90459.1|90507.5|90457.5|90509.1|90459.1|90506.6|90456.6|15
1640939520000|2021-12-31 08:32:00|90506.3|90456.3|90506.5|90456.5|90507.6|90457.6|90506|90456|23
1640939530000|2021-12-31 08:32:10|90507|90457|90508.6|90458.6|90510.9|90460.9|90502.8|90452.8|36
1640939540000|2021-12-31 08:32:20|90508|90458|90508.9|90458.9|90508.9|90458.9|90506.1|90456.1|9
1640939550000|2021-12-31 08:32:30|90506.9|90456.9|90508.6|90458.6|90509.1|90459.1|90506.9|90456.9|10
1640939560000|2021-12-31 08:32:40|90508.8|90458.8|90512.3|90462.3|90512.3|90462.3|90508.8|90458.8|21
1640939570000|2021-12-31 08:32:50|90512.1|90462.1|90512.4|90462.4|90513.7|90463.7|90512.1|90462.1|8
1640939580000|2021-12-31 08:33:00|90508.6|90458.6|90527.4|90454.5|90529.5|90467.6|90508.6|90452.7|18
1640939590000|2021-12-31 08:33:10|90527.5|90452.3|90511.6|90461.6|90528.1|90467|90510.8|90452.3|28
1640939600000|2021-12-31 08:33:20|90510.8|90460.8|90511.2|90461.2|90522.3|90461.5|90510.6|90449.7|19
1640939610000|2021-12-31 08:33:30|90510.9|90460.9|90511.1|90461.1|90511.3|90461.3|90510.1|90460.1|17
1640939620000|2021-12-31 08:33:40|90510.9|90460.9|90503.1|90453.1|90513.5|90463.5|90501.1|90451.1|13
1640939630000|2021-12-31 08:33:50|90504.1|90454.1|90502|90452|90505.7|90455.7|90500.7|90450.7|14
1640939640000|2021-12-31 08:34:00|90502.9|90452.9|90502.2|90452.2|90502.9|90452.9|90501.2|90451.2|23
1640939650000|2021-12-31 08:34:10|90501.9|90451.9|90492.2|90442.2|90501.9|90451.9|90492.2|90442.2|43
1640939660000|2021-12-31 08:34:20|90492.1|90442.1|90497.8|90447.8|90498.8|90448.8|90490.5|90440.5|35
1640939670000|2021-12-31 08:34:30|90498|90448|90503.6|90453.6|90505.8|90455.8|90498|90448|30
1640939680000|2021-12-31 08:34:40|90503.5|90453.5|90504.1|90454.1|90506.3|90456.3|90500.8|90450.8|47
1640939690000|2021-12-31 08:34:50|90503.2|90453.2|90503|90453|90505|90455|90502.7|90452.7|12
1640939700000|2021-12-31 08:35:00|90502.8|90452.8|90507.5|90457.5|90512.8|90462.8|90502.8|90452.8|29
1640939710000|2021-12-31 08:35:10|90509.4|90459.4|90509.6|90459.6|90510.6|90460.6|90508.7|90458.7|16
1640939720000|2021-12-31 08:35:20|90510|90460|90508|90458|90510|90460|90508|90458|13
1640939730000|2021-12-31 08:35:30|90508.1|90458.1|90506.3|90456.3|90509.5|90459.5|90506.1|90456.1|26
1640939740000|2021-12-31 08:35:40|90505.2|90455.2|90503.6|90453.6|90506.6|90456.6|90501.1|90451.1|30
1640939750000|2021-12-31 08:35:50|90504.1|90454.1|90503.9|90453.9|90504.4|90454.4|90503.2|90453.2|16
1640939760000|2021-12-31 08:36:00|90504.1|90454.1|90524.2|90474.2|90545.8|90495.8|90502.4|90452.4|49
1640939770000|2021-12-31 08:36:10|90523.9|90473.9|90522.9|90472.9|90524.8|90474.8|90522.2|90472.2|31
1640939780000|2021-12-31 08:36:20|90523.5|90473.5|90523.2|90473.2|90523.6|90473.6|90522.9|90472.9|7
1640939790000|2021-12-31 08:36:30|90523.1|90473.1|90526.5|90476.5|90528.7|90478.7|90518.4|90468.4|21
1640939800000|2021-12-31 08:36:40|90527.6|90477.6|90526.7|90476.7|90531.1|90481.1|90519.5|90469.5|46
1640939810000|2021-12-31 08:36:50|90524.7|90474.7|90523.7|90473.7|90526.2|90476.2|90522.3|90472.3|23
1640939820000|2021-12-31 08:37:00|90523|90473|90522.5|90472.5|90523.8|90473.8|90520.1|90470.1|24
1640939830000|2021-12-31 08:37:10|90522|90472|90520.4|90470.4|90522|90472|90520.4|90470.4|13
1640939840000|2021-12-31 08:37:20|90520.8|90470.8|90516.9|90466.9|90520.9|90470.9|90516.9|90466.9|14
1640939850000|2021-12-31 08:37:30|90517.5|90467.5|90517.1|90467.1|90519.1|90469.1|90517.1|90467.1|21
1640939860000|2021-12-31 08:37:40|90516.1|90466.1|90518.3|90468.3|90518.3|90468.3|90516|90466|14
1640939870000|2021-12-31 08:37:50|90518.2|90468.2|90518.7|90468.7|90519.9|90469.9|90517.7|90467.7|24
1640939880000|2021-12-31 08:38:00|90518|90468|90519.2|90469.2|90519.2|90469.2|90517.9|90467.9|17
1640939890000|2021-12-31 08:38:10|90519.3|90469.3|90521.8|90471.8|90523.2|90473.2|90517.1|90467.1|22
1640939900000|2021-12-31 08:38:20|90521.7|90471.7|90519.1|90469.1|90522.8|90472.8|90518.4|90468.4|27
1640939910000|2021-12-31 08:38:30|90518.9|90468.9|90519.9|90469.9|90523.4|90473.4|90518.9|90468.9|16
1640939920000|2021-12-31 08:38:40|90519.7|90469.7|90519.9|90469.9|90521|90471|90519.6|90469.6|16
1640939930000|2021-12-31 08:38:50|90519.6|90469.6|90517.2|90467.2|90519.6|90469.6|90515|90465|25
1640939940000|2021-12-31 08:39:00|90515.9|90465.9|90526.8|90476.8|90536.9|90486.9|90515.9|90465.9|58
1640939950000|2021-12-31 08:39:10|90526.5|90476.5|90528.6|90478.6|90545.2|90495.2|90525.2|90475.2|56
1640939960000|2021-12-31 08:39:20|90529.4|90479.4|90522.5|90472.5|90531.6|90481.6|90520|90470|56
1640939970000|2021-12-31 08:39:30|90523.1|90473.1|90525.5|90475.5|90530.5|90480.5|90520.9|90470.9|26
1640939980000|2021-12-31 08:39:40|90525.1|90475.1|90528|90478|90531.2|90481.2|90525.1|90475.1|31
1640939990000|2021-12-31 08:39:50|90527.4|90477.4|90526.3|90476.3|90529.3|90479.3|90526.2|90476.2|28
1640940000000|2021-12-31 08:40:00|90527.9|90477.9|90528.6|90478.6|90529.5|90479.5|90520.8|90470.8|61
1640940010000|2021-12-31 08:40:10|90530.4|90480.4|90520.2|90470.2|90534.3|90484.3|90519.5|90469.5|40
1640940020000|2021-12-31 08:40:20|90524.2|90474.2|90551|90501|90551|90501|90521.1|90471.1|44
1640940030000|2021-12-31 08:40:30|90550.7|90500.7|90566.9|90516.9|90566.9|90516.9|90527.7|90477.7|74
1640940040000|2021-12-31 08:40:40|90567.1|90517.1|90560.6|90510.6|90567.1|90517.1|90558.4|90508.4|23
1640940050000|2021-12-31 08:40:50|90561|90511|90564.1|90514.1|90566|90516|90557.5|90507.5|37
1640940060000|2021-12-31 08:41:00|90566.3|90516.3|90566.7|90516.7|90567.8|90517.8|90558.8|90508.8|35
1640940070000|2021-12-31 08:41:10|90566.8|90516.8|90567|90517|90577.4|90527.4|90559.9|90509.9|64
1640940080000|2021-12-31 08:41:20|90565.6|90515.6|90549.5|90499.5|90578.6|90528.6|90549|90499|65
1640940090000|2021-12-31 08:41:30|90553.2|90503.2|90554|90504|90554|90504|90550.9|90500.9|29
1640940100000|2021-12-31 08:41:40|90553.9|90503.9|90572.8|90522.8|90574.6|90524.6|90553.9|90503.9|57
1640940110000|2021-12-31 08:41:50|90571.9|90521.9|90579.9|90529.9|90579.9|90529.9|90569|90519|72
1640940120000|2021-12-31 08:42:00|90577.7|90527.7|90567.7|90517.7|90577.7|90527.7|90567.1|90517.1|55
1640940130000|2021-12-31 08:42:10|90570.1|90520.1|90562.3|90512.3|90570.1|90520.1|90561.8|90511.8|28
1640940140000|2021-12-31 08:42:20|90561.4|90511.4|90574.2|90524.2|90594|90544|90559.8|90509.8|50
1640940150000|2021-12-31 08:42:30|90573.5|90523.5|90577.9|90527.9|90578.6|90528.6|90566.8|90516.8|26
1640940160000|2021-12-31 08:42:40|90581.3|90531.3|90584|90534|90590.1|90540.1|90574.3|90524.3|40
1640940170000|2021-12-31 08:42:50|90585|90535|90581.3|90531.3|90598.2|90548.2|90578.1|90528.1|43
1640940180000|2021-12-31 08:43:00|90580.5|90530.5|90579.9|90529.9|90589.2|90539.2|90567.3|90517.3|59
1640940190000|2021-12-31 08:43:10|90580.6|90530.6|90571.5|90521.5|90580.6|90530.6|90570.8|90520.8|21
1640940200000|2021-12-31 08:43:20|90571.4|90521.4|90579|90529|90580.2|90530.2|90566.9|90516.9|51
1640940210000|2021-12-31 08:43:30|90578.6|90528.6|90552.3|90502.3|90579.3|90528.6|90546.8|90496.8|66
1640940220000|2021-12-31 08:43:40|90556.5|90506.5|90561.2|90511.2|90572.6|90522.6|90556.5|90506.5|48
1640940230000|2021-12-31 08:43:50|90563.7|90513.7|90584.7|90513.2|90584.7|90526.3|90552.7|90502.7|52
1640940240000|2021-12-31 08:44:00|90574.5|90524.5|90585.5|90535.5|90585.5|90535.5|90572.7|90522.7|41
1640940250000|2021-12-31 08:44:10|90586.5|90536.5|90598.6|90548.6|90606.8|90556.8|90585.5|90535.5|49
1640940260000|2021-12-31 08:44:20|90598.2|90548.2|90587.7|90537.7|90602.5|90552.5|90583.4|90533.4|47
1640940270000|2021-12-31 08:44:30|90586.3|90536.3|90583.4|90533.4|90586.7|90536.7|90583.4|90533.4|20
1640940280000|2021-12-31 08:44:40|90583.2|90533.2|90583.2|90533.2|90583.7|90533.7|90582.2|90532.2|18
1640940290000|2021-12-31 08:44:50|90583|90533|90581.6|90531.6|90583.2|90533.2|90569.2|90519.2|53
1640940300000|2021-12-31 08:45:00|90581.2|90531.2|90581.5|90531.5|90584.8|90534.8|90561.2|90511.2|45
1640940310000|2021-12-31 08:45:10|90581.3|90531.3|90559.7|90509.7|90581.6|90531.6|90557.1|90507.1|56
1640940320000|2021-12-31 08:45:20|90559.3|90509.3|90560.8|90510.8|90573|90512.5|90557.2|90493.5|28
1640940330000|2021-12-31 08:45:30|90559.6|90509.6|90555.7|90505.7|90560.3|90510.3|90555.5|90505.5|37
1640940340000|2021-12-31 08:45:40|90555.4|90505.4|90555.2|90505.2|90557.8|90507.8|90551.9|90501.9|37
1640940350000|2021-12-31 08:45:50|90556|90506|90555.3|90505.3|90556|90506|90549.5|90499.5|27
1640940360000|2021-12-31 08:46:00|90554.3|90504.3|90528.3|90478.3|90554.3|90504.3|90526|90476|29
1640940370000|2021-12-31 08:46:10|90527.9|90477.9|90525.6|90475.6|90529|90479|90520.4|90470.4|33
1640940380000|2021-12-31 08:46:20|90525.4|90475.4|90524.2|90474.2|90527.3|90477.3|90524.2|90474.2|34
1640940390000|2021-12-31 08:46:30|90524.4|90474.4|90523.7|90473.7|90524.4|90474.4|90523.5|90473.5|13
1640940400000|2021-12-31 08:46:40|90523.8|90473.8|90518.3|90468.3|90524.4|90474.4|90516.6|90466.6|21
1640940410000|2021-12-31 08:46:50|90518|90468|90523|90473|90524.3|90474.3|90516.8|90466.8|40
1640940420000|2021-12-31 08:47:00|90523.8|90473.8|90520.7|90470.7|90524.3|90474.3|90520.5|90470.5|35
1640940430000|2021-12-31 08:47:10|90520.4|90470.4|90523.1|90473.1|90524.3|90474.3|90517.4|90467.4|44
1640940440000|2021-12-31 08:47:20|90525|90475|90524.6|90474.6|90526.2|90476.2|90524.4|90474.4|14
1640940450000|2021-12-31 08:47:30|90524.7|90474.7|90542.6|90492.6|90542.6|90492.6|90524.1|90474.1|46
1640940460000|2021-12-31 08:47:40|90542.4|90492.4|90554|90504|90554|90504|90539.8|90489.8|27
1640940470000|2021-12-31 08:47:50|90552.2|90502.2|90533.9|90483.9|90552.2|90502.2|90533.8|90483.8|45
1640940480000|2021-12-31 08:48:00|90534.3|90484.3|90534.6|90484.6|90534.8|90484.8|90533.8|90483.8|17
1640940490000|2021-12-31 08:48:10|90534.3|90484.3|90533.6|90483.6|90534.5|90484.5|90532.4|90482.4|29
1640940500000|2021-12-31 08:48:20|90533.8|90483.8|90533.3|90483.3|90548|90498|90529.9|90479.9|66
1640940510000|2021-12-31 08:48:30|90533.1|90483.1|90532.4|90482.4|90534.4|90484.4|90532|90482|38
1640940520000|2021-12-31 08:48:40|90532.5|90482.5|90535.4|90485.4|90536.1|90486.1|90530.7|90480.7|46
1640940530000|2021-12-31 08:48:50|90535.7|90485.7|90523.7|90473.7|90535.8|90485.8|90520.9|90470.9|30
1640940540000|2021-12-31 08:49:00|90522.7|90472.7|90539.1|90489.1|90543.7|90493.7|90522.7|90472.7|52
1640940550000|2021-12-31 08:49:10|90539.3|90489.3|90538.8|90488.8|90546.8|90496.8|90537|90487|33
1640940560000|2021-12-31 08:49:20|90538.9|90488.9|90541.4|90491.4|90541.5|90491.5|90535.5|90485.5|29
1640940570000|2021-12-31 08:49:30|90541.2|90491.2|90541.8|90491.8|90548.8|90498.8|90539.3|90489.3|39
1640940580000|2021-12-31 08:49:40|90539.7|90489.7|90539.9|90489.9|90542.7|90492.7|90538.7|90488.7|28
1640940590000|2021-12-31 08:49:50|90539.7|90489.7|90552|90502|90562.5|90503.3|90538.5|90488.5|39
1640940600000|2021-12-31 08:50:00|90551.7|90501.7|90548.5|90498.5|90552|90502|90547|90497|25
1640940610000|2021-12-31 08:50:10|90548|90498|90550.8|90500.8|90550.8|90500.8|90543.8|90493.8|28
1640940620000|2021-12-31 08:50:20|90550.6|90500.6|90544.7|90494.7|90553.5|90503.5|90540|90490|47
1640940630000|2021-12-31 08:50:30|90544.6|90494.6|90544.7|90494.7|90545.5|90495.5|90544.3|90494.3|24
1640940640000|2021-12-31 08:50:40|90545|90495|90543|90493|90545|90495|90542.1|90492.1|24
1640940650000|2021-12-31 08:50:50|90542.7|90492.7|90541.5|90491.5|90543|90493|90540.3|90490.3|17
1640940660000|2021-12-31 08:51:00|90542|90492|90549.9|90499.9|90552.8|90502.8|90542|90492|44
1640940670000|2021-12-31 08:51:10|90549.7|90499.7|90548.2|90498.2|90550.6|90500.6|90547.9|90497.9|22
1640940680000|2021-12-31 08:51:20|90548.5|90498.5|90544.4|90494.4|90549|90499|90543.7|90493.7|35
1640940690000|2021-12-31 08:51:30|90544.5|90494.5|90541.3|90491.3|90544.5|90494.5|90541.3|90491.3|16
1640940700000|2021-12-31 08:51:40|90541.7|90491.7|90540.9|90490.9|90541.7|90491.7|90540.7|90490.7|41
1640940710000|2021-12-31 08:51:50|90541.1|90491.1|90558.8|90508.8|90558.8|90508.8|90539.7|90489.7|34
1640940720000|2021-12-31 08:52:00|90558.4|90508.4|90566.9|90516.9|90566.9|90516.9|90558.4|90508.4|37
1640940730000|2021-12-31 08:52:10|90568|90518|90554.1|90504.1|90569|90519|90553.2|90503.2|44
1640940740000|2021-12-31 08:52:20|90554|90504|90550.8|90500.8|90554.1|90504.1|90550.7|90500.7|41
1640940750000|2021-12-31 08:52:30|90550.6|90500.6|90549.1|90499.1|90550.6|90500.6|90546.9|90496.9|28
1640940760000|2021-12-31 08:52:40|90548.4|90498.4|90549.6|90499.6|90549.6|90499.6|90548.4|90498.4|13
1640940770000|2021-12-31 08:52:50|90549.8|90499.8|90555.5|90505.5|90555.5|90505.5|90548.8|90498.8|34
1640940780000|2021-12-31 08:53:00|90555.4|90505.4|90559.8|90509.8|90561.4|90511.4|90555.4|90505.4|47
1640940790000|2021-12-31 08:53:10|90559.5|90509.5|90561.4|90511.4|90561.4|90511.4|90558.5|90508.5|35
1640940800000|2021-12-31 08:53:20|90562.3|90512.3|90559|90509|90565.8|90515.8|90559|90509|47
1640940810000|2021-12-31 08:53:30|90558.9|90508.9|90554.3|90504.3|90559.6|90509.6|90551|90501|36
1640940820000|2021-12-31 08:53:40|90554.8|90504.8|90555.3|90505.3|90555.5|90505.5|90554.4|90504.4|16
1640940830000|2021-12-31 08:53:50|90555|90505|90546.8|90496.8|90555|90505|90546.8|90496.8|34
1640940840000|2021-12-31 08:54:00|90546.4|90496.4|90546.8|90496.8|90547.2|90497.2|90545|90495|24
1640940850000|2021-12-31 08:54:10|90547.3|90497.3|90550.1|90500.1|90550.4|90500.4|90547.3|90497.3|17
1640940860000|2021-12-31 08:54:20|90550.3|90500.3|90549.8|90499.8|90551.3|90501.3|90548.5|90498.5|31
1640940870000|2021-12-31 08:54:30|90549.9|90499.9|90550.5|90500.5|90550.7|90500.7|90549.8|90499.8|20
1640940880000|2021-12-31 08:54:40|90550.8|90500.8|90556.2|90506.2|90556.9|90506.9|90548.1|90498.1|27
1640940890000|2021-12-31 08:54:50|90556.1|90506.1|90540.6|90490.6|90556.1|90506.1|90539.9|90489.9|41
1640940900000|2021-12-31 08:55:00|90540.8|90490.8|90541.1|90491.1|90543.5|90493.5|90540.8|90490.8|28
1640940910000|2021-12-31 08:55:10|90540.9|90490.9|90542.1|90492.1|90542.2|90492.2|90540.5|90490.5|13
1640940920000|2021-12-31 08:55:20|90542.2|90492.2|90539.9|90489.9|90543.1|90493.1|90539.8|90489.8|13
1640940930000|2021-12-31 08:55:30|90540.9|90490.9|90540.6|90490.6|90543.7|90493.7|90539.9|90489.9|22
1640940940000|2021-12-31 08:55:40|90538.2|90488.2|90535.1|90485.1|90538.2|90488.2|90532.5|90482.5|37
1640940950000|2021-12-31 08:55:50|90535.6|90485.6|90536.8|90486.8|90537.1|90487.1|90529.7|90479.7|42
1640940960000|2021-12-31 08:56:00|90536.5|90486.5|90530.5|90480.5|90537.4|90487.4|90530.5|90480.5|32
1640940970000|2021-12-31 08:56:10|90530.6|90480.6|90535|90485|90535|90485|90529.8|90479.8|25
1640940980000|2021-12-31 08:56:20|90535.1|90485.1|90535.8|90485.8|90536.2|90486.2|90533.4|90483.4|33
1640940990000|2021-12-31 08:56:30|90536|90486|90534.9|90484.9|90536.4|90486.4|90534.9|90484.9|26
1640941000000|2021-12-31 08:56:40|90535|90485|90535.4|90485.4|90535.7|90485.7|90534.6|90484.6|18
1640941010000|2021-12-31 08:56:50|90535.2|90485.2|90530.1|90480.1|90539.3|90489.3|90529.6|90479.6|38
1640941020000|2021-12-31 08:57:00|90531.1|90481.1|90528.4|90478.4|90533.2|90483.2|90528.4|90478.4|41
1640941030000|2021-12-31 08:57:10|90529.2|90479.2|90529.8|90479.8|90530.2|90480.2|90527.9|90477.9|28
1640941040000|2021-12-31 08:57:20|90529.6|90479.6|90530.3|90480.3|90530.4|90480.4|90528.2|90478.2|23
1640941050000|2021-12-31 08:57:30|90530.2|90480.2|90530.9|90480.9|90533|90483|90530.2|90480.2|26
1640941060000|2021-12-31 08:57:40|90530.8|90480.8|90534.5|90484.5|90536.7|90486.7|90530.4|90480.4|33
1640941070000|2021-12-31 08:57:50|90535|90485|90527.4|90477.4|90535|90485|90527.4|90477.4|37
1640941080000|2021-12-31 08:58:00|90527.8|90477.8|90517.3|90467.3|90527.8|90477.8|90517.3|90467.3|51
1640941090000|2021-12-31 08:58:10|90517|90467|90528|90478|90528|90478|90516|90466|20
1640941100000|2021-12-31 08:58:20|90531.5|90481.5|90524.7|90474.7|90536|90486|90524.7|90474.7|42
1640941110000|2021-12-31 08:58:30|90525.1|90475.1|90534.5|90484.5|90537.9|90487.9|90525.1|90475.1|57
1640941120000|2021-12-31 08:58:40|90534.3|90484.3|90529.5|90479.5|90542.3|90492.3|90525.2|90475.2|53
1640941130000|2021-12-31 08:58:50|90529.2|90479.2|90520.1|90470.1|90530.7|90480.7|90519.7|90469.7|41
1640941140000|2021-12-31 08:59:00|90520.2|90470.2|90519.4|90469.4|90529.8|90479.8|90517.8|90467.8|42
1640941150000|2021-12-31 08:59:10|90518.8|90468.8|90517|90467|90524.4|90474.4|90511|90461|43
1640941160000|2021-12-31 08:59:20|90517.9|90467.9|90514.9|90464.9|90521.7|90471.7|90511|90461|47
1640941170000|2021-12-31 08:59:30|90514|90464|90508.6|90458.6|90514.9|90464.9|90506.1|90456.1|43
1640941180000|2021-12-31 08:59:40|90512.8|90462.8|90513.1|90463.1|90516|90466|90507.3|90457.3|32
1640941190000|2021-12-31 08:59:50|90512.6|90462.6|90501.3|90451.3|90512.6|90462.6|90500.7|90450.7|40
1640941200000|2021-12-31 09:00:00|90500.9|90450.9|90509.6|90459.6|90521.8|90471.8|90500.9|90450.9|56
1640941210000|2021-12-31 09:00:10|90509.4|90459.4|90506.1|90456.1|90519|90469|90506.1|90456.1|52
1640941220000|2021-12-31 09:00:20|90506.9|90456.9|90507.2|90457.2|90507.7|90457.7|90506.3|90456.3|24
1640941230000|2021-12-31 09:00:30|90507|90457|90507.6|90457.6|90509|90459|90504.4|90454.4|41
1640941240000|2021-12-31 09:00:40|90507.3|90457.3|90534.2|90484.2|90534.4|90484.4|90501.5|90451.5|38
1640941250000|2021-12-31 09:00:50|90534.6|90484.6|90520.8|90470.8|90534.6|90484.6|90520|90470|42
1640941260000|2021-12-31 09:01:00|90520.7|90470.7|90524.8|90474.8|90525.4|90475.4|90520.6|90470.6|22
1640941270000|2021-12-31 09:01:10|90525|90475|90526|90476|90533.7|90483.7|90523.9|90473.9|46
1640941280000|2021-12-31 09:01:20|90525.8|90475.8|90522|90472|90525.8|90475.8|90519.9|90469.9|40
1640941290000|2021-12-31 09:01:30|90522.1|90472.1|90521.4|90471.4|90523.7|90473.7|90521.3|90471.3|25
1640941300000|2021-12-31 09:01:40|90521|90471|90518.5|90468.5|90521|90471|90518.5|90468.5|10
1640941310000|2021-12-31 09:01:50|90518.9|90468.9|90518.8|90468.8|90519.8|90469.8|90517.4|90467.4|32
1640941320000|2021-12-31 09:02:00|90518.7|90468.7|90515.6|90465.6|90519.1|90469.1|90515.4|90465.4|20
1640941330000|2021-12-31 09:02:10|90514.9|90464.9|90520.2|90470.2|90528.1|90478.1|90514.9|90464.9|44
1640941340000|2021-12-31 09:02:20|90521.3|90471.3|90523.6|90473.6|90525.4|90475.4|90521.3|90471.3|27
1640941350000|2021-12-31 09:02:30|90523.8|90473.8|90525.3|90475.3|90525.4|90475.4|90523.6|90473.6|15
1640941360000|2021-12-31 09:02:40|90525.6|90475.6|90521.4|90471.4|90525.6|90475.6|90518.1|90468.1|38
1640941370000|2021-12-31 09:02:50|90520.1|90470.1|90516.2|90466.2|90524|90474|90513.7|90463.7|56
1640941380000|2021-12-31 09:03:00|90516.3|90466.3|90514.7|90464.7|90517|90467|90510.8|90460.8|36
1640941390000|2021-12-31 09:03:10|90512.4|90462.4|90515.3|90465.3|90516.8|90466.8|90512.4|90462.4|29
1640941400000|2021-12-31 09:03:20|90515.7|90465.7|90515.8|90465.8|90516.3|90466.3|90514.8|90464.8|33
1640941410000|2021-12-31 09:03:30|90516.1|90466.1|90513.4|90463.4|90516.1|90466.1|90512.6|90462.6|24
1640941420000|2021-12-31 09:03:40|90513|90463|90515.6|90465.6|90516.8|90466.8|90512.7|90462.7|12
1640941430000|2021-12-31 09:03:50|90515.7|90465.7|90519.2|90469.2|90533.4|90483.4|90515.6|90465.6|46
1640941440000|2021-12-31 09:04:00|90518.4|90468.4|90518.7|90468.7|90532.4|90482.4|90515.2|90465.2|65
1640941450000|2021-12-31 09:04:10|90518.3|90468.3|90516|90466|90526.4|90476.4|90514.4|90464.4|65
1640941460000|2021-12-31 09:04:20|90516.1|90466.1|90508.8|90458.8|90516.1|90466.1|90507.7|90457.7|38
1640941470000|2021-12-31 09:04:30|90508.6|90458.6|90509.3|90459.3|90516.3|90466.3|90505.1|90455.1|47
1640941480000|2021-12-31 09:04:40|90509.2|90459.2|90512.9|90462.9|90513.2|90463.2|90508.1|90458.1|22
1640941490000|2021-12-31 09:04:50|90514.6|90464.6|90517.2|90467.2|90517.4|90467.4|90512.2|90462.2|17
1640941500000|2021-12-31 09:05:00|90517|90467|90517|90467|90517.6|90467.6|90517|90467|16
1640941510000|2021-12-31 09:05:10|90517.1|90467.1|90505.3|90455.3|90517.5|90467.5|90505.3|90455.3|27
1640941520000|2021-12-31 09:05:20|90509|90459|90510.3|90460.3|90514.1|90464.1|90500.1|90450.1|68
1640941530000|2021-12-31 09:05:30|90511.7|90461.7|90503.8|90453.8|90511.7|90461.7|90503|90453|57
1640941540000|2021-12-31 09:05:40|90501.9|90451.9|90503.8|90453.8|90504.4|90454.4|90501.1|90451.1|15
1640941550000|2021-12-31 09:05:50|90503.9|90453.9|90503.6|90453.6|90504.2|90454.2|90503|90453|16
1640941560000|2021-12-31 09:06:00|90502.6|90452.6|90502.6|90452.6|90502.6|90452.6|90502.3|90452.3|7
1640941570000|2021-12-31 09:06:10|90503.2|90453.2|90506.8|90456.8|90513.7|90463.7|90500.2|90450.2|44
1640941580000|2021-12-31 09:06:20|90506.4|90456.4|90497.9|90447.9|90506.4|90456.4|90497.9|90447.9|34
1640941590000|2021-12-31 09:06:30|90497.6|90447.6|90498.9|90448.9|90505.1|90455.1|90497.2|90447.2|25
1640941600000|2021-12-31 09:06:40|90499.4|90449.4|90500.1|90450.1|90513|90463|90498.5|90448.5|56
1640941610000|2021-12-31 09:06:50|90500.3|90450.3|90499.6|90449.6|90501.8|90451.8|90498.3|90448.3|34
1640941620000|2021-12-31 09:07:00|90500.4|90450.4|90502.4|90452.4|90513.9|90463.9|90500.4|90450.4|55
1640941630000|2021-12-31 09:07:10|90502.1|90452.1|90502|90452|90503.5|90453.5|90497.9|90447.9|42
1640941640000|2021-12-31 09:07:20|90501.3|90451.3|90501.7|90451.7|90510.1|90460.1|90499.6|90449.6|53
1640941650000|2021-12-31 09:07:30|90501.9|90451.9|90500.7|90450.7|90502|90452|90500.6|90450.6|14
1640941660000|2021-12-31 09:07:40|90501.4|90451.4|90501.9|90451.9|90502.3|90452.3|90501.1|90451.1|12
1640941670000|2021-12-31 09:07:50|90501.6|90451.6|90498.2|90448.2|90501.6|90451.6|90497.6|90447.6|16
1640941680000|2021-12-31 09:08:00|90498.3|90448.3|90505.4|90455.4|90508.6|90458.6|90496|90446|42
1640941690000|2021-12-31 09:08:10|90504.8|90454.8|90496.9|90446.9|90506.9|90456.9|90496.9|90446.9|49
1640941700000|2021-12-31 09:08:20|90497.6|90447.6|90490.4|90440.4|90507.2|90457.2|90485.6|90435.6|68
1640941710000|2021-12-31 09:08:30|90489.9|90439.9|90470.8|90420.8|90493.4|90443.4|90470.2|90420.2|61
1640941720000|2021-12-31 09:08:40|90469.8|90419.8|90476.7|90426.7|90486.1|90436.1|90469.8|90419.8|40
1640941730000|2021-12-31 09:08:50|90476.5|90426.5|90476.2|90426.2|90477.3|90427.3|90476.2|90426.2|17
1640941740000|2021-12-31 09:09:00|90476|90426|90469.7|90419.7|90477|90427|90469.7|90419.7|29
1640941750000|2021-12-31 09:09:10|90469.4|90419.4|90467.9|90417.9|90474.6|90424.6|90461.3|90411.3|56
1640941760000|2021-12-31 09:09:20|90468|90418|90468.1|90418.1|90468.7|90418.7|90465.8|90415.8|27
1640941770000|2021-12-31 09:09:30|90468.3|90418.3|90468.5|90418.5|90470|90420|90468.2|90418.2|21
1640941780000|2021-12-31 09:09:40|90468.6|90418.6|90466.4|90416.4|90468.9|90418.9|90464.2|90414.2|33
1640941790000|2021-12-31 09:09:50|90466.7|90416.7|90464.4|90414.4|90467.5|90417.5|90464.3|90414.3|33
1640941800000|2021-12-31 09:10:00|90464.1|90414.1|90463|90413|90464.7|90414.7|90461.5|90411.5|21
1640941810000|2021-12-31 09:10:10|90462.3|90412.3|90462.7|90412.7|90463|90413|90461|90411|15
1640941820000|2021-12-31 09:10:20|90462.3|90412.3|90454.3|90404.3|90462.7|90412.7|90453.9|90403.9|29
1640941830000|2021-12-31 09:10:30|90453.9|90403.9|90453.6|90403.6|90454.5|90404.5|90452.4|90402.4|25
1640941840000|2021-12-31 09:10:40|90453.8|90403.8|90453.6|90403.6|90453.9|90403.9|90453.5|90403.5|13
1640941850000|2021-12-31 09:10:50|90453.7|90403.7|90455.2|90405.2|90464.6|90414.6|90452.7|90402.7|44
1640941860000|2021-12-31 09:11:00|90455.1|90405.1|90455|90405|90456.3|90406.3|90454.7|90404.7|27
1640941870000|2021-12-31 09:11:10|90455.7|90405.7|90454.8|90404.8|90457.3|90407.3|90454.6|90404.6|32
1640941880000|2021-12-31 09:11:20|90455|90405|90454.8|90404.8|90455.8|90405.8|90454.4|90404.4|13
1640941890000|2021-12-31 09:11:30|90454.1|90404.1|90454.5|90404.5|90455|90405|90451.1|90401.1|40
1640941900000|2021-12-31 09:11:40|90454.3|90404.3|90461.2|90411.2|90465.4|90415.4|90452.8|90402.8|32
1640941910000|2021-12-31 09:11:50|90461.6|90411.6|90456.5|90406.5|90463.5|90413.5|90453.8|90403.8|48
1640941920000|2021-12-31 09:12:00|90457.1|90407.1|90455.6|90405.6|90457.8|90407.8|90455.6|90405.6|39
1640941930000|2021-12-31 09:12:10|90455.5|90405.5|90453.4|90403.4|90456.6|90406.6|90453.3|90403.3|23
1640941940000|2021-12-31 09:12:20|90454|90404|90454.6|90404.6|90460.5|90410.5|90452.6|90402.6|49
1640941950000|2021-12-31 09:12:30|90455.1|90405.1|90452.6|90402.6|90455.6|90405.6|90451.8|90401.8|28
1640941960000|2021-12-31 09:12:40|90452.7|90402.7|90452.8|90402.8|90452.9|90402.9|90451.8|90401.8|14
1640941970000|2021-12-31 09:12:50|90452.2|90402.2|90433.1|90383.1|90452.2|90402.2|90432.9|90382.9|45
1640941980000|2021-12-31 09:13:00|90433|90383|90430.6|90380.6|90433|90383|90430.5|90380.5|21
1640941990000|2021-12-31 09:13:10|90430.2|90380.2|90430.6|90380.6|90431.3|90381.3|90430.2|90380.2|17
1640942000000|2021-12-31 09:13:20|90430.4|90380.4|90422.5|90372.5|90430.4|90380.4|90422.5|90372.5|39
1640942010000|2021-12-31 09:13:30|90422.7|90372.7|90426.4|90376.4|90429.5|90379.5|90418.4|90368.4|41
1640942020000|2021-12-31 09:13:40|90426.2|90376.2|90438.7|90388.7|90441.5|90391.5|90424.7|90374.7|49
1640942030000|2021-12-31 09:13:50|90439.7|90389.7|90428.5|90378.5|90441.3|90391.3|90426.7|90376.7|30
1640942040000|2021-12-31 09:14:00|90428.8|90378.8|90423.7|90373.7|90428.8|90378.8|90423.2|90373.2|44
1640942050000|2021-12-31 09:14:10|90423.2|90373.2|90418.5|90368.5|90423.6|90373.6|90418.5|90368.5|24
1640942060000|2021-12-31 09:14:20|90418.6|90368.6|90413.9|90363.9|90419.9|90369.9|90413.3|90363.3|30
1640942070000|2021-12-31 09:14:30|90414.8|90364.8|90409.8|90359.8|90414.8|90364.8|90409.5|90359.5|38
1640942080000|2021-12-31 09:14:40|90410|90360|90411.8|90361.8|90412.8|90362.8|90405.4|90355.4|44
1640942090000|2021-12-31 09:14:50|90412.7|90362.7|90412|90362|90412.7|90362.7|90407.7|90357.7|24
1640942100000|2021-12-31 09:15:00|90412.3|90362.3|90426.9|90376.9|90430.1|90380.1|90412.3|90362.3|48
1640942110000|2021-12-31 09:15:10|90427|90377|90411.8|90361.8|90429.6|90379.6|90408.1|90358.1|48
1640942120000|2021-12-31 09:15:20|90411.7|90361.7|90412.4|90362.4|90413.1|90363.1|90411.1|90361.1|26
1640942130000|2021-12-31 09:15:30|90413.1|90363.1|90412.6|90362.6|90414|90364|90407.4|90357.4|39
1640942140000|2021-12-31 09:15:40|90413.3|90363.3|90408|90358|90413.3|90363.3|90407.2|90357.2|41
1640942150000|2021-12-31 09:15:50|90407.7|90357.7|90411.5|90361.5|90411.5|90361.5|90407.7|90357.7|21
1640942160000|2021-12-31 09:16:00|90411.7|90361.7|90417.7|90367.7|90420.1|90370.1|90411.7|90361.7|30
1640942170000|2021-12-31 09:16:10|90417.6|90367.6|90416.6|90366.6|90417.8|90367.8|90416.4|90366.4|24
1640942180000|2021-12-31 09:16:20|90416.9|90366.9|90419.2|90369.2|90419.6|90369.6|90416.9|90366.9|22
1640942190000|2021-12-31 09:16:30|90419.1|90369.1|90418.4|90368.4|90420.5|90370.5|90416.5|90366.5|22
1640942200000|2021-12-31 09:16:40|90418.3|90368.3|90411.2|90361.2|90418.6|90368.6|90406.3|90356.3|48
1640942210000|2021-12-31 09:16:50|90411.3|90361.3|90411.5|90361.5|90412.3|90362.3|90410.5|90360.5|32
1640942220000|2021-12-31 09:17:00|90412.1|90362.1|90411.7|90361.7|90412.4|90362.4|90411.5|90361.5|18
1640942230000|2021-12-31 09:17:10|90411.8|90361.8|90425.4|90375.4|90425.9|90375.9|90411.8|90361.8|39
1640942240000|2021-12-31 09:17:20|90424.8|90374.8|90412.4|90362.4|90425.7|90375.7|90412.3|90362.3|48
1640942250000|2021-12-31 09:17:30|90412.6|90362.6|90407.5|90357.5|90412.6|90362.6|90407.3|90357.3|35
1640942260000|2021-12-31 09:17:40|90407.8|90357.8|90405.3|90355.3|90407.9|90357.9|90405.3|90355.3|27
1640942270000|2021-12-31 09:17:50|90408.3|90358.3|90418.3|90368.3|90420|90370|90407.7|90357.7|45
1640942280000|2021-12-31 09:18:00|90417.2|90367.2|90415.7|90365.7|90425.5|90375.5|90415.2|90365.2|47
1640942290000|2021-12-31 09:18:10|90417.9|90367.9|90410.2|90360.2|90417.9|90367.9|90409.7|90359.7|36
1640942300000|2021-12-31 09:18:20|90410.3|90360.3|90412.4|90362.4|90414.5|90364.5|90409.7|90359.7|28
1640942310000|2021-12-31 09:18:30|90412.1|90362.1|90403.3|90353.3|90412.1|90362.1|90401.6|90351.6|43
1640942320000|2021-12-31 09:18:40|90403|90353|90392.4|90342.4|90403|90353|90389.4|90339.4|35
1640942330000|2021-12-31 09:18:50|90391.9|90341.9|90388.9|90338.9|90392.2|90342.2|90388.9|90338.9|23
1640942340000|2021-12-31 09:19:00|90389|90339|90417.4|90367.4|90418.8|90368.8|90388.4|90338.4|53
1640942350000|2021-12-31 09:19:10|90416.6|90366.6|90391.4|90341.4|90421.8|90371.8|90391.1|90341.1|53
1640942360000|2021-12-31 09:19:20|90391.2|90341.2|90391.3|90341.3|90392.5|90342.5|90389.1|90339.1|33
1640942370000|2021-12-31 09:19:30|90391.1|90341.1|90391.3|90341.3|90391.4|90341.4|90390.1|90340.1|29
1640942380000|2021-12-31 09:19:40|90391|90341|90394.2|90344.2|90395.2|90345.2|90388.1|90338.1|41
1640942390000|2021-12-31 09:19:50|90391.7|90341.7|90378|90328|90394.9|90344.9|90377.5|90327.5|50
1640942400000|2021-12-31 09:20:00|90376.8|90326.8|90387.9|90337.9|90389.6|90339.6|90375.5|90325.5|31
1640942410000|2021-12-31 09:20:10|90388.5|90338.5|90376|90326|90396.4|90346.4|90376|90326|49
1640942420000|2021-12-31 09:20:20|90376.3|90326.3|90372.7|90322.7|90376.3|90326.3|90370.7|90320.7|37
1640942430000|2021-12-31 09:20:30|90372.3|90322.3|90371.8|90321.8|90389|90339|90371.4|90321.4|51
1640942440000|2021-12-31 09:20:40|90372|90322|90375.7|90325.7|90385.1|90335.1|90371.6|90321.6|42
1640942450000|2021-12-31 09:20:50|90375.3|90325.3|90372.1|90322.1|90376.7|90326.7|90371.5|90321.5|37
1640942460000|2021-12-31 09:21:00|90371.7|90321.7|90378.2|90328.2|90382.1|90332.1|90369.2|90319.2|54
1640942470000|2021-12-31 09:21:10|90376.9|90326.9|90369.9|90319.9|90377.2|90327.2|90367.9|90317.9|42
1640942480000|2021-12-31 09:21:20|90370.3|90320.3|90370.1|90320.1|90370.3|90320.3|90368.9|90318.9|21
1640942490000|2021-12-31 09:21:30|90369.5|90319.5|90378.9|90328.9|90379.2|90329.2|90368|90318|33
1640942500000|2021-12-31 09:21:40|90378.1|90328.1|90379.3|90329.3|90380.3|90330.3|90378.1|90328.1|32
1640942510000|2021-12-31 09:21:50|90379.5|90329.5|90377.4|90327.4|90382.2|90332.2|90376.5|90326.5|29
1640942520000|2021-12-31 09:22:00|90376.9|90326.9|90375.4|90325.4|90376.9|90326.9|90373.9|90323.9|22
1640942530000|2021-12-31 09:22:10|90375.3|90325.3|90373.9|90323.9|90375.6|90325.6|90373.7|90323.7|27
1640942540000|2021-12-31 09:22:20|90374|90324|90374.6|90324.6|90374.6|90324.6|90373.5|90323.5|17
1640942550000|2021-12-31 09:22:30|90374.1|90324.1|90373.4|90323.4|90375|90325|90373.2|90323.2|16
1640942560000|2021-12-31 09:22:40|90371.9|90321.9|90370.6|90320.6|90374.7|90324.7|90370.4|90320.4|22
1640942570000|2021-12-31 09:22:50|90370.4|90320.4|90363.5|90313.5|90370.4|90320.4|90363.1|90313.1|40
1640942580000|2021-12-31 09:23:00|90363|90313|90357.5|90307.5|90363.5|90313.5|90355.6|90305.6|32
1640942590000|2021-12-31 09:23:10|90357.4|90307.4|90358.6|90308.6|90359.9|90309.9|90357.4|90307.4|34
1640942600000|2021-12-31 09:23:20|90358.9|90308.9|90362.5|90312.5|90362.8|90312.8|90358.9|90308.9|27
1640942610000|2021-12-31 09:23:30|90362.1|90312.1|90362.7|90312.7|90362.8|90312.8|90361.6|90311.6|27
1640942620000|2021-12-31 09:23:40|90362.8|90312.8|90362.1|90312.1|90363.4|90313.4|90361.8|90311.8|23
1640942630000|2021-12-31 09:23:50|90362.6|90312.6|90360.9|90310.9|90362.9|90312.9|90360.7|90310.7|27
1640942640000|2021-12-31 09:24:00|90360.4|90310.4|90360.8|90310.8|90362.4|90312.4|90359.4|90309.4|34
1640942650000|2021-12-31 09:24:10|90360.5|90310.5|90358.1|90308.1|90361.1|90311.1|90357.4|90307.4|34
1640942660000|2021-12-31 09:24:20|90358|90308|90372.4|90322.4|90374.2|90324.2|90351.1|90301.1|44
1640942670000|2021-12-31 09:24:30|90372.6|90322.6|90367.8|90317.8|90375.6|90325.6|90365|90315|35
1640942680000|2021-12-31 09:24:40|90369.4|90319.4|90366.5|90316.5|90375.5|90325.5|90365.8|90315.8|48
1640942690000|2021-12-31 09:24:50|90365.9|90315.9|90365.4|90315.4|90369|90319|90362.6|90312.6|35
1640942700000|2021-12-31 09:25:00|90365.7|90315.7|90364.4|90314.4|90365.7|90315.7|90363.1|90313.1|33
1640942710000|2021-12-31 09:25:10|90364.3|90314.3|90364.3|90314.3|90365.6|90315.6|90363.5|90313.5|32
1640942720000|2021-12-31 09:25:20|90364.6|90314.6|90372.4|90322.4|90374.1|90324.1|90362.4|90312.4|46
1640942730000|2021-12-31 09:25:30|90371.1|90321.1|90361.7|90311.7|90373.4|90323.4|90361.5|90311.5|48
1640942740000|2021-12-31 09:25:40|90361.3|90311.3|90375.7|90325.7|90379.1|90329.1|90361.3|90311.3|46
1640942750000|2021-12-31 09:25:50|90376.2|90326.2|90370.7|90320.7|90398.2|90329.5|90363.1|90313.1|60
1640942760000|2021-12-31 09:26:00|90371.1|90321.1|90369.5|90319.5|90371.8|90321.8|90365|90315|31
1640942770000|2021-12-31 09:26:10|90370.2|90320.2|90366.4|90316.4|90374.1|90324.1|90365.8|90315.8|35
1640942780000|2021-12-31 09:26:20|90373.5|90323.5|90370.2|90320.2|90386.3|90328.1|90370.2|90315.3|31
1640942790000|2021-12-31 09:26:30|90369.1|90319.1|90375.1|90325.1|90391|90327.5|90366.8|90316.8|35
1640942800000|2021-12-31 09:26:40|90375.6|90325.6|90372|90322|90377.2|90327.2|90363.1|90313.1|41
1640942810000|2021-12-31 09:26:50|90373.3|90323.3|90368.5|90318.5|90389.8|90323.8|90360.7|90310.7|42
1640942820000|2021-12-31 09:27:00|90368.6|90318.6|90369.3|90319.3|90373.6|90323.6|90363|90313|57
1640942830000|2021-12-31 09:27:10|90369.8|90319.8|90374.8|90324.8|90374.8|90324.8|90361.5|90311.5|31
1640942840000|2021-12-31 09:27:20|90373.9|90323.9|90370.8|90320.8|90376.9|90326.9|90362.4|90312.4|52
1640942850000|2021-12-31 09:27:30|90374.7|90324.7|90369.3|90319.3|90386.1|90326.6|90368.9|90315.6|37
1640942860000|2021-12-31 09:27:40|90370.3|90320.3|90375.1|90325.1|90379.2|90329.2|90361.1|90311.1|37
1640942870000|2021-12-31 09:27:50|90374.9|90324.9|90377.6|90327.6|90378.1|90328.1|90369.2|90319.2|33
1640942880000|2021-12-31 09:28:00|90377.1|90327.1|90371.7|90321.7|90378.4|90328.4|90370.3|90320.3|27
1640942890000|2021-12-31 09:28:10|90370.5|90320.5|90370.8|90320.8|90373.6|90323.6|90370.4|90320.4|24
1640942900000|2021-12-31 09:28:20|90364.3|90314.3|90364.6|90314.6|90366.1|90316.1|90360.9|90310.9|45
1640942910000|2021-12-31 09:28:30|90364.5|90314.5|90361.9|90311.9|90365.3|90315.3|90354|90304|49
1640942920000|2021-12-31 09:28:40|90362.5|90312.5|90353.7|90303.7|90362.6|90312.6|90352.8|90302.8|35
1640942930000|2021-12-31 09:28:50|90353.8|90303.8|90355.8|90305.8|90357|90307|90353|90303|25
1640942940000|2021-12-31 09:29:00|90356.1|90306.1|90358.5|90308.5|90358.6|90308.6|90353.8|90303.8|38
1640942950000|2021-12-31 09:29:10|90358.6|90308.6|90363.8|90313.8|90368.1|90318.1|90358.6|90308.6|46
1640942960000|2021-12-31 09:29:20|90364.2|90314.2|90364.5|90314.5|90365.2|90315.2|90362.8|90312.8|38
1640942970000|2021-12-31 09:29:30|90364.9|90314.9|90365.4|90315.4|90368.9|90318.9|90363.8|90313.8|44
1640942980000|2021-12-31 09:29:40|90365.1|90315.1|90367.6|90317.6|90368.3|90318.3|90364.9|90314.9|39
1640942990000|2021-12-31 09:29:50|90368|90318|90361.1|90311.1|90369.6|90319.6|90360.6|90310.6|48
1640943000000|2021-12-31 09:30:00|90360.8|90310.8|90390|90340|90391.9|90341.9|90360.1|90310.1|65
1640943010000|2021-12-31 09:30:10|90390.2|90340.2|90383.5|90333.5|90400.1|90345.6|90383.5|90329.1|58
1640943020000|2021-12-31 09:30:20|90383.6|90333.6|90382.9|90332.9|90384.4|90334.4|90376.9|90326.9|59
1640943030000|2021-12-31 09:30:30|90383.9|90333.9|90386.8|90336.8|90397.1|90347.1|90382.5|90332.5|51
1640943040000|2021-12-31 09:30:40|90386.1|90336.1|90390.8|90340.8|90390.8|90340.8|90382.4|90332.4|52
1640943050000|2021-12-31 09:30:50|90390.7|90340.7|90393.5|90343.5|90397|90347|90387.1|90337.1|48
1640943060000|2021-12-31 09:31:00|90386.4|90336.4|90381.1|90331.1|90388.7|90338.7|90381.1|90331.1|47
1640943070000|2021-12-31 09:31:10|90380.5|90330.5|90390.8|90340.8|90402.7|90352.7|90378.1|90328.1|60
1640943080000|2021-12-31 09:31:20|90390.7|90340.7|90390.8|90340.8|90393|90343|90390.1|90340.1|40
1640943090000|2021-12-31 09:31:30|90390.9|90340.9|90386.1|90336.1|90390.9|90340.9|90376.4|90326.4|52
1640943100000|2021-12-31 09:31:40|90385.8|90335.8|90377.1|90327.1|90395.4|90345.4|90377.1|90327.1|51
1640943110000|2021-12-31 09:31:50|90375.9|90325.9|90370.3|90320.3|90376.4|90326.4|90368.2|90318.2|44
1640943120000|2021-12-31 09:32:00|90370.5|90320.5|90376.3|90326.3|90376.9|90326.9|90370.3|90320.3|33
1640943130000|2021-12-31 09:32:10|90376|90326|90372.9|90322.9|90376|90326|90372.5|90322.5|28
1640943140000|2021-12-31 09:32:20|90373|90323|90371.3|90321.3|90373.5|90323.5|90369.2|90319.2|36
1640943150000|2021-12-31 09:32:30|90371.2|90321.2|90378.6|90328.6|90378.6|90328.6|90369.2|90319.2|35
1640943160000|2021-12-31 09:32:40|90378.8|90328.8|90393.3|90343.3|90402.9|90352.9|90378.3|90328.3|64
1640943170000|2021-12-31 09:32:50|90393.2|90343.2|90411.7|90361.7|90421.2|90371.2|90390.5|90340.5|59
1640943180000|2021-12-31 09:33:00|90415.2|90365.2|90475.1|90425.1|90501.9|90431.6|90415|90365|69
1640943190000|2021-12-31 09:33:10|90475.7|90425.7|90481.1|90431.1|90482.2|90432.2|90474.3|90424.3|48
1640943200000|2021-12-31 09:33:20|90480.3|90430.3|90484.8|90434.8|90487.1|90437.1|90479.7|90429.7|45
1640943210000|2021-12-31 09:33:30|90485.4|90435.4|90490.1|90440.1|90491|90441|90483.3|90433.3|33
1640943220000|2021-12-31 09:33:40|90492.4|90442.4|90494.4|90444.4|90495.4|90445.4|90488.3|90438.3|21
1640943230000|2021-12-31 09:33:50|90494.2|90444.2|90546|90496|90547.6|90497.6|90492.4|90442.4|64
1640943240000|2021-12-31 09:34:00|90545.4|90495.4|90553.1|90503.1|90554.1|90504.1|90542.4|90492.4|58
1640943250000|2021-12-31 09:34:10|90553.5|90503.5|90561.6|90511.6|90561.6|90511.6|90552.7|90502.7|37
1640943260000|2021-12-31 09:34:20|90561|90511|90572.1|90522.1|90577.5|90527.5|90561|90511|59
1640943270000|2021-12-31 09:34:30|90572.3|90522.3|90570.5|90520.5|90573.3|90523.3|90566.8|90516.8|39
1640943280000|2021-12-31 09:34:40|90571.9|90521.9|90591.6|90541.6|90593.6|90543.6|90570.2|90520.2|55
1640943290000|2021-12-31 09:34:50|90591.4|90541.4|90591.3|90541.3|90592.6|90542.6|90584.5|90534.5|46
1640943300000|2021-12-31 09:35:00|90591.5|90541.5|90553.2|90503.2|90594|90544|90548|90498|62
1640943310000|2021-12-31 09:35:10|90556.4|90506.4|90559.6|90509.6|90559.8|90509.8|90549.8|90499.8|51
1640943320000|2021-12-31 09:35:20|90560.3|90510.3|90521.4|90471.4|90560.3|90510.3|90511.9|90460.9|46
1640943330000|2021-12-31 09:35:30|90523.5|90473.5|90498.7|90448.7|90523.5|90473.5|90485.3|90428.6|62
1640943340000|2021-12-31 09:35:40|90497.7|90447.7|90492.6|90442.6|90506.4|90451|90486.9|90434.6|57
1640943350000|2021-12-31 09:35:50|90493.1|90443.1|90495.1|90445.1|90497.4|90447.4|90493.1|90443.1|27
1640943360000|2021-12-31 09:36:00|90495.5|90445.5|90495.8|90445.8|90495.9|90445.9|90494|90444|33
1640943370000|2021-12-31 09:36:10|90495.6|90445.6|90490|90440|90495.8|90445.8|90489|90439|32
1640943380000|2021-12-31 09:36:20|90491.9|90441.9|90477.3|90427.3|90494.7|90444.7|90477.3|90427.3|42
1640943390000|2021-12-31 09:36:30|90477.6|90427.6|90468.1|90418.1|90477.6|90427.6|90464.9|90414.9|63
1640943400000|2021-12-31 09:36:40|90467.3|90417.3|90465.8|90415.8|90467.8|90417.8|90465.6|90415.6|37
1640943410000|2021-12-31 09:36:50|90466|90416|90464.9|90414.9|90467.1|90417.1|90464.9|90414.9|27
1640943420000|2021-12-31 09:37:00|90465.1|90415.1|90461|90411|90465.1|90415.1|90446.8|90396.8|48
1640943430000|2021-12-31 09:37:10|90464.8|90414.8|90463.4|90413.4|90467.3|90417.3|90462.8|90412.8|39
1640943440000|2021-12-31 09:37:20|90463.5|90413.5|90453.2|90403.2|90463.6|90413.6|90447.8|90397.8|41
1640943450000|2021-12-31 09:37:30|90452.6|90402.6|90453.9|90403.9|90453.9|90403.9|90452.1|90402.1|21
1640943460000|2021-12-31 09:37:40|90454.2|90404.2|90452.1|90402.1|90471.3|90421.3|90442.4|90392.4|57
1640943470000|2021-12-31 09:37:50|90451|90401|90468.8|90418.8|90469.3|90419.3|90446.8|90396.8|70
1640943480000|2021-12-31 09:38:00|90475.6|90425.6|90458.3|90408.3|90475.9|90425.9|90452.4|90402.4|55
1640943490000|2021-12-31 09:38:10|90458.9|90408.9|90453.7|90403.7|90474.3|90424.3|90446.1|90396.1|61
1640943500000|2021-12-31 09:38:20|90453|90403|90461.6|90411.6|90475.4|90425.4|90449.5|90399.5|53
1640943510000|2021-12-31 09:38:30|90454.8|90404.8|90449.5|90399.5|90465.5|90415.5|90448|90398|58
1640943520000|2021-12-31 09:38:40|90449.8|90399.8|90447.8|90397.8|90449.8|90399.8|90447.7|90397.7|15
1640943530000|2021-12-31 09:38:50|90448.1|90398.1|90449.4|90399.4|90449.4|90399.4|90447.7|90397.7|26
1640943540000|2021-12-31 09:39:00|90448.9|90398.9|90457|90407|90463.6|90413.6|90445.7|90395.7|58
1640943550000|2021-12-31 09:39:10|90457.1|90407.1|90464.3|90414.3|90464.7|90414.7|90448.3|90398.3|55
1640943560000|2021-12-31 09:39:20|90464.2|90414.2|90454.9|90404.9|90464.2|90414.2|90447.7|90397.7|46
1640943570000|2021-12-31 09:39:30|90455.2|90405.2|90453.3|90403.3|90455.3|90405.3|90452.9|90402.9|30
1640943580000|2021-12-31 09:39:40|90453.5|90403.5|90454.1|90404.1|90454.3|90404.3|90452.9|90402.9|18
1640943590000|2021-12-31 09:39:50|90453.9|90403.9|90455.1|90405.1|90455.6|90405.6|90451.6|90401.6|33
1640943600000|2021-12-31 09:40:00|90454.9|90404.9|90454.6|90404.6|90455.4|90405.4|90451.2|90401.2|29
1640943610000|2021-12-31 09:40:10|90453.8|90403.8|90450|90400|90456.1|90406.1|90447.3|90397.3|33
1640943620000|2021-12-31 09:40:20|90449.3|90399.3|90451.1|90401.1|90452.1|90402.1|90448.4|90398.4|29
1640943630000|2021-12-31 09:40:30|90451.9|90401.9|90447|90397|90451.9|90401.9|90447|90397|22
1640943640000|2021-12-31 09:40:40|90446.7|90396.7|90447|90397|90450.2|90400.2|90446.7|90396.7|17
1640943650000|2021-12-31 09:40:50|90447.4|90397.4|90443.7|90393.7|90447.4|90397.4|90436.9|90386.9|41
1640943660000|2021-12-31 09:41:00|90443.2|90393.2|90457.2|90407.2|90460|90410|90442.7|90392.7|37
1640943670000|2021-12-31 09:41:10|90457|90407|90446.7|90396.7|90463|90413|90444.3|90394.3|57
1640943680000|2021-12-31 09:41:20|90447.1|90397.1|90453|90403|90453.8|90403.8|90442.7|90392.7|49
1640943690000|2021-12-31 09:41:30|90452.9|90402.9|90453.2|90403.2|90453.3|90403.3|90449.9|90399.9|27
1640943700000|2021-12-31 09:41:40|90452.2|90402.2|90447.6|90397.6|90452.2|90402.2|90447.6|90397.6|22
1640943710000|2021-12-31 09:41:50|90447.8|90397.8|90461|90411|90461.9|90411.9|90447.7|90397.7|45
1640943720000|2021-12-31 09:42:00|90460.8|90410.8|90457|90407|90460.8|90410.8|90455|90405|31
1640943730000|2021-12-31 09:42:10|90456.6|90406.6|90455|90405|90456.7|90406.7|90454.9|90404.9|18
1640943740000|2021-12-31 09:42:20|90455.2|90405.2|90454.5|90404.5|90455.2|90405.2|90453.8|90403.8|22
1640943750000|2021-12-31 09:42:30|90454.4|90404.4|90453.7|90403.7|90454.5|90404.5|90452.8|90402.8|23
1640943760000|2021-12-31 09:42:40|90453.1|90403.1|90453.6|90403.6|90454|90404|90452.8|90402.8|13
1640943770000|2021-12-31 09:42:50|90453.1|90403.1|90446.3|90396.3|90453.1|90403.1|90445|90395|30
1640943780000|2021-12-31 09:43:00|90446.6|90396.6|90443.1|90393.1|90447.3|90397.3|90443.1|90393.1|27
1640943790000|2021-12-31 09:43:10|90443.5|90393.5|90460.3|90410.3|90462.1|90412.1|90443|90393|39
1640943800000|2021-12-31 09:43:20|90458.9|90408.9|90460.3|90410.3|90463.4|90413.4|90453.7|90403.7|56
1640943810000|2021-12-31 09:43:30|90461.8|90411.8|90464.8|90414.8|90465.5|90415.5|90455.5|90405.5|53
1640943820000|2021-12-31 09:43:40|90464.7|90414.7|90468.5|90418.5|90469.8|90419.8|90464.2|90414.2|45
1640943830000|2021-12-31 09:43:50|90468.7|90418.7|90464.6|90414.6|90469.8|90419.8|90460.1|90410.1|39
1640943840000|2021-12-31 09:44:00|90464.5|90414.5|90470.8|90420.8|90477.9|90427.9|90463.5|90413.5|63
1640943850000|2021-12-31 09:44:10|90470.7|90420.7|90470.6|90420.6|90472.7|90422.7|90469.8|90419.8|33
1640943860000|2021-12-31 09:44:20|90470.3|90420.3|90467.8|90417.8|90471.6|90421.6|90466.8|90416.8|32
1640943870000|2021-12-31 09:44:30|90467.6|90417.6|90469.1|90419.1|90485.9|90435.9|90467.6|90417.6|61
1640943880000|2021-12-31 09:44:40|90467.2|90417.2|90455.8|90405.8|90468|90418|90445.4|90395.4|57
1640943890000|2021-12-31 09:44:50|90456.9|90406.9|90447.3|90397.3|90456.9|90406.9|90445.8|90395.8|49
1640943900000|2021-12-31 09:45:00|90446.4|90396.4|90445.4|90395.4|90449.6|90399.6|90433.9|90383.9|51
1640943910000|2021-12-31 09:45:10|90445.6|90395.6|90438.2|90388.2|90460.7|90410.7|90430.8|90380.8|64
1640943920000|2021-12-31 09:45:20|90438.5|90388.5|90440.3|90390.3|90450.4|90400.4|90430.5|90380.5|57
1640943930000|2021-12-31 09:45:30|90439.7|90389.7|90440|90390|90441.6|90391.6|90438.6|90388.6|40
1640943940000|2021-12-31 09:45:40|90439.8|90389.8|90446.2|90396.2|90450.2|90400.2|90433.4|90383.4|56
1640943950000|2021-12-31 09:45:50|90446.1|90396.1|90441.9|90391.9|90447|90397|90441.7|90391.7|37
1640943960000|2021-12-31 09:46:00|90442.3|90392.3|90430|90380|90442.5|90392.5|90429.1|90379.1|40
1640943970000|2021-12-31 09:46:10|90430.1|90380.1|90432.8|90382.8|90433|90383|90429.1|90379.1|36
1640943980000|2021-12-31 09:46:20|90432.6|90382.6|90435.1|90385.1|90438|90388|90431.7|90381.7|35
1640943990000|2021-12-31 09:46:30|90435.2|90385.2|90433.5|90383.5|90436.7|90386.7|90432.9|90382.9|38
1640944000000|2021-12-31 09:46:40|90433.8|90383.8|90429.7|90379.7|90433.8|90383.8|90429.1|90379.1|35
1640944010000|2021-12-31 09:46:50|90431|90381|90437|90387|90440.2|90390.2|90429.9|90379.9|44
1640944020000|2021-12-31 09:47:00|90437.2|90387.2|90431.8|90381.8|90440.9|90390.9|90431.8|90381.8|40
1640944030000|2021-12-31 09:47:10|90432.9|90382.9|90445.7|90395.7|90447.8|90397.8|90431.7|90381.7|49
1640944040000|2021-12-31 09:47:20|90445.1|90395.1|90448.9|90398.9|90449.8|90399.8|90445.1|90395.1|18
1640944050000|2021-12-31 09:47:30|90448.5|90398.5|90442.3|90392.3|90449.1|90399.1|90442.2|90392.2|31
1640944060000|2021-12-31 09:47:40|90442.5|90392.5|90441.6|90391.6|90444.1|90394.1|90441|90391|37
1640944070000|2021-12-31 09:47:50|90442.1|90392.1|90445.8|90395.8|90447.3|90397.3|90439.6|90389.6|42
1640944080000|2021-12-31 09:48:00|90448|90398|90447.9|90397.9|90448.9|90398.9|90444|90394|22
1640944090000|2021-12-31 09:48:10|90446.7|90396.7|90450.3|90400.3|90452.7|90402.7|90446.6|90396.6|32
1640944100000|2021-12-31 09:48:20|90448.8|90398.8|90450.1|90400.1|90450.2|90400.2|90446.9|90396.9|48
1640944110000|2021-12-31 09:48:30|90449.7|90399.7|90447.8|90397.8|90450.9|90400.9|90447.2|90397.2|24
1640944120000|2021-12-31 09:48:40|90446.8|90396.8|90446.6|90396.6|90458.1|90408.1|90432.3|90382.3|53
1640944130000|2021-12-31 09:48:50|90448.5|90398.5|90438.8|90388.8|90448.5|90398.5|90426.2|90376.2|65
1640944140000|2021-12-31 09:49:00|90439.8|90389.8|90437.8|90387.8|90442.8|90392.8|90433.6|90383.6|51
1640944150000|2021-12-31 09:49:10|90436.2|90386.2|90433.1|90383.1|90436.8|90386.8|90431.5|90381.5|32
1640944160000|2021-12-31 09:49:20|90431.3|90381.3|90432.9|90382.9|90437.6|90387.6|90431.3|90381.3|30
1640944170000|2021-12-31 09:49:30|90432.4|90382.4|90435.5|90385.5|90436.5|90386.5|90430|90380|38
1640944180000|2021-12-31 09:49:40|90436.6|90386.6|90431.5|90381.5|90439.7|90389.7|90411|90361|54
1640944190000|2021-12-31 09:49:50|90430.1|90380.1|90436.2|90386.2|90440.1|90390.1|90426.9|90376.9|69
1640944200000|2021-12-31 09:50:00|90436|90386|90434.9|90384.9|90436.9|90386.9|90433.9|90383.9|34
1640944210000|2021-12-31 09:50:10|90435|90385|90435.4|90385.4|90438|90388|90433.5|90383.5|43
1640944220000|2021-12-31 09:50:20|90435.8|90385.8|90440.3|90390.3|90440.5|90390.5|90434.2|90384.2|42
1640944230000|2021-12-31 09:50:30|90439.5|90389.5|90440|90390|90440|90390|90438.6|90388.6|26
1640944240000|2021-12-31 09:50:40|90439.4|90389.4|90441.7|90391.7|90444|90394|90438.8|90388.8|40
1640944250000|2021-12-31 09:50:50|90442|90392|90443.6|90393.6|90444.6|90394.6|90441.5|90391.5|32
1640944260000|2021-12-31 09:51:00|90443.5|90393.5|90457.9|90407.9|90458.2|90408.2|90440.2|90390.2|65
1640944270000|2021-12-31 09:51:10|90457.2|90407.2|90445.1|90395.1|90458|90408|90441|90391|38
1640944280000|2021-12-31 09:51:20|90448.9|90398.9|90452.5|90402.5|90477.9|90427.9|90448.9|90398.9|68
1640944290000|2021-12-31 09:51:30|90451.7|90401.7|90454.5|90404.5|90457.1|90407.1|90451.6|90401.6|30
1640944300000|2021-12-31 09:51:40|90454.6|90404.6|90467.5|90417.5|90467.8|90417.8|90454.1|90404.1|37
1640944310000|2021-12-31 09:51:50|90467.9|90417.9|90465.3|90415.3|90472|90422|90463.9|90413.9|54
1640944320000|2021-12-31 09:52:00|90465.4|90415.4|90472.4|90422.4|90476|90426|90464.4|90414.4|44
1640944330000|2021-12-31 09:52:10|90474.6|90424.6|90487.4|90437.4|90491.4|90441.4|90469.5|90419.5|54
1640944340000|2021-12-31 09:52:20|90482.7|90432.7|90485.5|90435.5|90496.6|90446.6|90477.7|90427.7|64
1640944350000|2021-12-31 09:52:30|90484.8|90434.8|90479.3|90429.3|90484.8|90434.8|90476.3|90426.3|41
1640944360000|2021-12-31 09:52:40|90479|90429|90476.3|90426.3|90479.4|90429.4|90475.1|90425.1|26
1640944370000|2021-12-31 09:52:50|90476|90426|90486.7|90436.7|90492.4|90442.4|90474.6|90424.6|51
1640944380000|2021-12-31 09:53:00|90487.5|90437.5|90495.5|90445.5|90505.5|90455.5|90478.3|90428.3|52
1640944390000|2021-12-31 09:53:10|90492.9|90442.9|90492.8|90442.8|90493.1|90443.1|90489.7|90439.7|41
1640944400000|2021-12-31 09:53:20|90493.5|90443.5|90497.6|90447.6|90500.6|90450.6|90476.9|90426.9|59
1640944410000|2021-12-31 09:53:30|90494.4|90444.4|90486|90436|90495.4|90445.4|90485.1|90435.1|40
1640944420000|2021-12-31 09:53:40|90486.5|90436.5|90482.4|90432.4|90504.9|90454.9|90478.4|90428.4|63
1640944430000|2021-12-31 09:53:50|90483.4|90433.4|90490.4|90440.4|90496.8|90446.8|90482.2|90432.2|47
1640944440000|2021-12-31 09:54:00|90487.6|90437.6|90492.8|90442.8|90493.4|90443.4|90487.6|90437.6|48
1640944450000|2021-12-31 09:54:10|90493.3|90443.3|90496.2|90446.2|90500.8|90450.8|90491.4|90441.4|43
1640944460000|2021-12-31 09:54:20|90496|90446|90494|90444|90497.4|90447.4|90494|90444|22
1640944470000|2021-12-31 09:54:30|90493.4|90443.4|90485.8|90435.8|90493.9|90443.9|90482.4|90432.4|49
1640944480000|2021-12-31 09:54:40|90485.3|90435.3|90494.6|90444.6|90494.6|90444.6|90483.4|90433.4|39
1640944490000|2021-12-31 09:54:50|90494.4|90444.4|90496.4|90446.4|90513.3|90463.3|90489.4|90439.4|66
1640944500000|2021-12-31 09:55:00|90497.6|90447.6|90498.4|90448.4|90509.6|90459.6|90495.3|90445.3|64
1640944510000|2021-12-31 09:55:10|90498.7|90448.7|90506.3|90456.3|90509.4|90459.4|90482.4|90432.4|54
1640944520000|2021-12-31 09:55:20|90506.5|90456.5|90507|90457|90508|90458|90497.8|90447.8|40
1640944530000|2021-12-31 09:55:30|90506.9|90456.9|90511.5|90461.5|90523.4|90473.4|90499.4|90449.4|50
1640944540000|2021-12-31 09:55:40|90512.3|90462.3|90511.7|90461.7|90513.2|90463.2|90510.1|90460.1|54
1640944550000|2021-12-31 09:55:50|90511.2|90461.2|90509|90459|90511.9|90461.9|90502.8|90452.8|40
1640944560000|2021-12-31 09:56:00|90508.9|90458.9|90504.8|90454.8|90508.9|90458.9|90503.8|90453.8|26
1640944570000|2021-12-31 09:56:10|90504.6|90454.6|90506.2|90456.2|90515.3|90465.3|90500.7|90450.7|42
1640944580000|2021-12-31 09:56:20|90505.7|90455.7|90507.1|90457.1|90508.2|90458.2|90505.3|90455.3|27
1640944590000|2021-12-31 09:56:30|90507.3|90457.3|90511.7|90461.7|90511.7|90461.7|90507.3|90457.3|24
1640944600000|2021-12-31 09:56:40|90511.6|90461.6|90506.5|90456.5|90522.1|90472.1|90497.9|90447.9|51
1640944610000|2021-12-31 09:56:50|90506.4|90456.4|90503.1|90453.1|90514.2|90464.2|90497.2|90447.2|54
1640944620000|2021-12-31 09:57:00|90504.7|90454.7|90490.3|90440.3|90504.7|90454.7|90490.3|90440.3|52
1640944630000|2021-12-31 09:57:10|90490|90440|90501.2|90451.2|90501.7|90451.7|90484.6|90434.6|45
1640944640000|2021-12-31 09:57:20|90501.1|90451.1|90501.9|90451.9|90508.9|90458.9|90485|90435|51
1640944650000|2021-12-31 09:57:30|90494.7|90444.7|90494.2|90444.2|90498|90448|90490|90440|40
1640944660000|2021-12-31 09:57:40|90494.6|90444.6|90505.8|90455.8|90507.8|90457.8|90494.2|90444.2|31
1640944670000|2021-12-31 09:57:50|90505.7|90455.7|90504|90454|90509.7|90459.7|90500.6|90450.6|38
1640944680000|2021-12-31 09:58:00|90504.1|90454.1|90504.1|90454.1|90508.4|90458.4|90502.2|90452.2|32
1640944690000|2021-12-31 09:58:10|90504.6|90454.6|90509.6|90459.6|90509.6|90459.6|90500.4|90450.4|38
1640944700000|2021-12-31 09:58:20|90509.8|90459.8|90511.8|90461.8|90514.1|90464.1|90505.8|90455.8|41
1640944710000|2021-12-31 09:58:30|90512.1|90462.1|90507.7|90457.7|90512.2|90462.2|90507.7|90457.7|17
1640944720000|2021-12-31 09:58:40|90507.9|90457.9|90514.5|90464.5|90520.3|90470.3|90507.9|90457.9|42
1640944730000|2021-12-31 09:58:50|90515.1|90465.1|90512|90462|90515.1|90465.1|90510.1|90460.1|30
1640944740000|2021-12-31 09:59:00|90512.1|90462.1|90510|90460|90512.5|90462.5|90508.8|90458.8|39
1640944750000|2021-12-31 09:59:10|90510.3|90460.3|90506.3|90456.3|90517.9|90467.9|90506.3|90456.3|37
1640944760000|2021-12-31 09:59:20|90506.8|90456.8|90505|90455|90508.9|90458.9|90502.5|90452.5|42
1640944770000|2021-12-31 09:59:30|90504.8|90454.8|90503|90453|90505|90455|90502.4|90452.4|41
1640944780000|2021-12-31 09:59:40|90503.6|90453.6|90506|90456|90506.3|90456.3|90502.6|90452.6|27
1640944790000|2021-12-31 09:59:50|90505.5|90455.5|90508.5|90458.5|90519.2|90469.2|90505.5|90455.5|49
1640944800000|2021-12-31 10:00:00|90508.1|90458.1|90507|90457|90510.9|90460.9|90504.9|90454.9|42
1640944810000|2021-12-31 10:00:10|90506.5|90456.5|90503.8|90453.8|90507.3|90457.3|90502.8|90452.8|33
1640944820000|2021-12-31 10:00:20|90503.5|90453.5|90504.3|90454.3|90505.1|90455.1|90503.1|90453.1|26
1640944830000|2021-12-31 10:00:30|90504.7|90454.7|90504.2|90454.2|90504.7|90454.7|90501.4|90451.4|25
1640944840000|2021-12-31 10:00:40|90504.7|90454.7|90505.5|90455.5|90506|90456|90504.3|90454.3|21
1640944850000|2021-12-31 10:00:50|90505.7|90455.7|90506|90456|90506|90456|90501.9|90451.9|30
1640944860000|2021-12-31 10:01:00|90505.9|90455.9|90505.9|90455.9|90506.1|90456.1|90504.6|90454.6|22
1640944870000|2021-12-31 10:01:10|90506.1|90456.1|90502.5|90452.5|90506.5|90456.5|90499.2|90449.2|32
1640944880000|2021-12-31 10:01:20|90502.3|90452.3|90496.5|90446.5|90502.7|90452.7|90494.9|90444.9|48
1640944890000|2021-12-31 10:01:30|90496.3|90446.3|90491.9|90441.9|90497.3|90447.3|90489.8|90439.8|43
1640944900000|2021-12-31 10:01:40|90492|90442|90490.4|90440.4|90492.1|90442.1|90487.4|90437.4|30
1640944910000|2021-12-31 10:01:50|90489.8|90439.8|90489.6|90439.6|90491|90441|90489.5|90439.5|19
1640944920000|2021-12-31 10:02:00|90489.8|90439.8|90482.9|90432.9|90489.8|90439.8|90481.1|90431.1|47
1640944930000|2021-12-31 10:02:10|90482.8|90432.8|90488.9|90438.9|90490.4|90440.4|90482.8|90432.8|26
1640944940000|2021-12-31 10:02:20|90489.3|90439.3|90488.2|90438.2|90489.5|90439.5|90485.3|90435.3|27
1640944950000|2021-12-31 10:02:30|90488.1|90438.1|90484.3|90434.3|90488.1|90438.1|90483.4|90433.4|17
1640944960000|2021-12-31 10:02:40|90485.3|90435.3|90481.7|90431.7|90486|90436|90478.8|90428.8|35
1640944970000|2021-12-31 10:02:50|90481.5|90431.5|90478.6|90428.6|90482.7|90432.7|90478.5|90428.5|33
1640944980000|2021-12-31 10:03:00|90478.7|90428.7|90473.2|90423.2|90478.7|90428.7|90472.6|90422.6|37
1640944990000|2021-12-31 10:03:10|90473.1|90423.1|90469.4|90419.4|90473.1|90423.1|90468.5|90418.5|46
1640945000000|2021-12-31 10:03:20|90469.3|90419.3|90469.8|90419.8|90474.5|90424.5|90467.9|90417.9|35
1640945010000|2021-12-31 10:03:30|90469.2|90419.2|90467.5|90417.5|90469.4|90419.4|90467.4|90417.4|26
1640945020000|2021-12-31 10:03:40|90467.6|90417.6|90460.2|90410.2|90467.6|90417.6|90459|90409|39
1640945030000|2021-12-31 10:03:50|90461.7|90411.7|90463|90413|90467.8|90417.8|90457.7|90407.7|50
1640945040000|2021-12-31 10:04:00|90459.5|90409.5|90466.2|90416.2|90468.4|90418.4|90459.5|90409.5|53
1640945050000|2021-12-31 10:04:10|90464|90414|90456.8|90406.8|90465|90415|90454.6|90404.6|41
1640945060000|2021-12-31 10:04:20|90456.9|90406.9|90458.1|90408.1|90461.4|90411.4|90455.1|90405.1|52
1640945070000|2021-12-31 10:04:30|90458.4|90408.4|90463.2|90413.2|90465.8|90415.8|90456.6|90406.6|36
1640945080000|2021-12-31 10:04:40|90464|90414|90467.7|90417.7|90467.7|90417.7|90463.5|90413.5|32
1640945090000|2021-12-31 10:04:50|90467.3|90417.3|90481.8|90431.8|90486|90436|90465.2|90415.2|41
1640945100000|2021-12-31 10:05:00|90481.7|90431.7|90480.2|90430.2|90483.5|90433.5|90479.6|90429.6|33
1640945110000|2021-12-31 10:05:10|90480|90430|90479.7|90429.7|90482.4|90432.4|90476.1|90426.1|51
1640945120000|2021-12-31 10:05:20|90479.2|90429.2|90482.3|90432.3|90491.8|90441.8|90477.5|90427.5|40
1640945130000|2021-12-31 10:05:30|90481.1|90431.1|90482.2|90432.2|90482.4|90432.4|90479.9|90429.9|19
1640945140000|2021-12-31 10:05:40|90482|90432|90483.4|90433.4|90484.7|90434.7|90480.2|90430.2|33
1640945150000|2021-12-31 10:05:50|90483.7|90433.7|90484.6|90434.6|90496.6|90446.6|90482.8|90432.8|48
1640945160000|2021-12-31 10:06:00|90493.1|90443.1|90486|90436|90494.1|90444.1|90483.7|90433.7|47
1640945170000|2021-12-31 10:06:10|90486.1|90436.1|90487.7|90437.7|90487.8|90437.8|90485.8|90435.8|20
1640945180000|2021-12-31 10:06:20|90487.3|90437.3|90483|90433|90489.4|90439.4|90478.6|90428.6|43
1640945190000|2021-12-31 10:06:30|90482.8|90432.8|90484.3|90434.3|90484.4|90434.4|90480.8|90430.8|32
1640945200000|2021-12-31 10:06:40|90484.2|90434.2|90490.8|90440.8|90490.8|90440.8|90483.3|90433.3|33
1640945210000|2021-12-31 10:06:50|90492.2|90442.2|90489.1|90439.1|90493.4|90443.4|90489|90439|33
1640945220000|2021-12-31 10:07:00|90488.8|90438.8|90486.8|90436.8|90489.6|90439.6|90482.6|90432.6|41
1640945230000|2021-12-31 10:07:10|90486.7|90436.7|90487|90437|90487.1|90437.1|90486.6|90436.6|15
1640945240000|2021-12-31 10:07:20|90487.6|90437.6|90488.7|90438.7|90494.1|90444.1|90486.5|90436.5|34
1640945250000|2021-12-31 10:07:30|90488.2|90438.2|90489.6|90439.6|90497.1|90447.1|90484.9|90434.9|48
1640945260000|2021-12-31 10:07:40|90489.3|90439.3|90489.3|90439.3|90490.6|90440.6|90484.5|90434.5|37
1640945270000|2021-12-31 10:07:50|90489.5|90439.5|90498.5|90448.5|90500.4|90450.4|90489.4|90439.4|27
1640945280000|2021-12-31 10:08:00|90498.6|90448.6|90505|90455|90511.7|90461.7|90497.8|90447.8|44
1640945290000|2021-12-31 10:08:10|90504.4|90454.4|90504.4|90454.4|90505.6|90455.6|90503.9|90453.9|14
1640945300000|2021-12-31 10:08:20|90504.2|90454.2|90493.8|90443.8|90504.2|90454.2|90491.7|90441.7|36
1640945310000|2021-12-31 10:08:30|90493.7|90443.7|90493|90443|90495.3|90445.3|90491.9|90441.9|33
1640945320000|2021-12-31 10:08:40|90493.6|90443.6|90492.2|90442.2|90493.6|90443.6|90491.7|90441.7|19
1640945330000|2021-12-31 10:08:50|90492.1|90442.1|90492.8|90442.8|90492.8|90442.8|90490.5|90440.5|17
1640945340000|2021-12-31 10:09:00|90494.8|90444.8|90500.9|90450.9|90501.5|90451.5|90494.8|90444.8|40
1640945350000|2021-12-31 10:09:10|90501.1|90451.1|90499.1|90449.1|90507.6|90457.6|90497.9|90447.9|37
1640945360000|2021-12-31 10:09:20|90496.4|90446.4|90501.4|90451.4|90504.1|90454.1|90494.2|90444.2|50
1640945370000|2021-12-31 10:09:30|90501|90451|90500.1|90450.1|90510.5|90460.5|90499.3|90449.3|43
1640945380000|2021-12-31 10:09:40|90500.3|90450.3|90500.2|90450.2|90501.6|90451.6|90498.8|90448.8|28
1640945390000|2021-12-31 10:09:50|90502.2|90452.2|90499.7|90449.7|90502.2|90452.2|90495.6|90445.6|27
1640945400000|2021-12-31 10:10:00|90499.9|90449.9|90503.4|90453.4|90504.7|90454.7|90498|90448|37
1640945410000|2021-12-31 10:10:10|90503.3|90453.3|90519.6|90469.6|90519.6|90469.6|90500.8|90450.8|29
1640945420000|2021-12-31 10:10:20|90512.6|90462.6|90511.6|90461.6|90512.6|90462.6|90506.7|90456.7|31
1640945430000|2021-12-31 10:10:30|90511.9|90461.9|90512.6|90462.6|90512.6|90462.6|90503.9|90453.9|28
1640945440000|2021-12-31 10:10:40|90512.9|90462.9|90506.6|90456.6|90512.9|90462.9|90505.4|90455.4|41
1640945450000|2021-12-31 10:10:50|90508.3|90458.3|90496.5|90446.5|90509.1|90459.1|90493.8|90443.8|37
1640945460000|2021-12-31 10:11:00|90496.7|90446.7|90496.4|90446.4|90498.4|90448.4|90495|90445|42
1640945470000|2021-12-31 10:11:10|90496.7|90446.7|90491.6|90441.6|90497.5|90447.5|90491.6|90441.6|23
1640945480000|2021-12-31 10:11:20|90498|90448|90497|90447|90503.3|90453.3|90492.6|90442.6|40
1640945490000|2021-12-31 10:11:30|90496.7|90446.7|90496.4|90446.4|90497.6|90447.6|90495|90445|23
1640945500000|2021-12-31 10:11:40|90496.2|90446.2|90499.2|90449.2|90500|90450|90495.8|90445.8|22
1640945510000|2021-12-31 10:11:50|90499.5|90449.5|90504.5|90454.5|90507.4|90457.4|90496.6|90446.6|42
1640945520000|2021-12-31 10:12:00|90504.6|90454.6|90498.4|90448.4|90505.6|90455.6|90498.4|90448.4|30
1640945530000|2021-12-31 10:12:10|90498.8|90448.8|90499.6|90449.6|90500.2|90450.2|90498.6|90448.6|15
1640945540000|2021-12-31 10:12:20|90499.8|90449.8|90493.8|90443.8|90499.9|90449.9|90493.6|90443.6|47
1640945550000|2021-12-31 10:12:30|90494.3|90444.3|90509.1|90459.1|90509.3|90459.3|90493.3|90443.3|44
1640945560000|2021-12-31 10:12:40|90509.6|90459.6|90494.8|90444.8|90509.6|90459.6|90491.2|90441.2|37
1640945570000|2021-12-31 10:12:50|90495.4|90445.4|90497.6|90447.6|90499.2|90449.2|90495.3|90445.3|42
1640945580000|2021-12-31 10:13:00|90497|90447|90496.4|90446.4|90497|90447|90496.2|90446.2|15
1640945590000|2021-12-31 10:13:10|90496.1|90446.1|90497.6|90447.6|90497.6|90447.6|90495.4|90445.4|12
1640945600000|2021-12-31 10:13:20|90498.1|90448.1|90498.4|90448.4|90498.9|90448.9|90496.8|90446.8|19
1640945610000|2021-12-31 10:13:30|90498.5|90448.5|90497.2|90447.2|90498.5|90448.5|90496|90446|20
1640945620000|2021-12-31 10:13:40|90497.3|90447.3|90498.6|90448.6|90498.8|90448.8|90496.9|90446.9|19
1640945630000|2021-12-31 10:13:50|90498.4|90448.4|90494.9|90444.9|90499.3|90449.3|90491.5|90441.5|32
1640945640000|2021-12-31 10:14:00|90496.3|90446.3|90505.8|90455.8|90505.8|90455.8|90496.3|90446.3|40
1640945650000|2021-12-31 10:14:10|90505.9|90455.9|90499.4|90449.4|90506|90456|90499.4|90449.4|16
1640945660000|2021-12-31 10:14:20|90498.1|90448.1|90499.5|90449.5|90500.4|90450.4|90494.1|90444.1|51
1640945670000|2021-12-31 10:14:30|90499.9|90449.9|90492.5|90442.5|90499.9|90449.9|90491.6|90441.6|30
1640945680000|2021-12-31 10:14:40|90492.6|90442.6|90491.5|90441.5|90492.6|90442.6|90487.7|90437.7|23
1640945690000|2021-12-31 10:14:50|90491.8|90441.8|90486.1|90436.1|90491.8|90441.8|90476.3|90426.3|52
1640945700000|2021-12-31 10:15:00|90485.8|90435.8|90485.9|90435.9|90487.7|90437.7|90480.8|90430.8|55
1640945710000|2021-12-31 10:15:10|90484.5|90434.5|90488.7|90438.7|90492|90442|90484.5|90434.5|37
1640945720000|2021-12-31 10:15:20|90488.8|90438.8|90480.9|90430.9|90488.8|90438.8|90478.6|90428.6|48
1640945730000|2021-12-31 10:15:30|90481.1|90431.1|90481|90431|90481.4|90431.4|90477.6|90427.6|25
1640945740000|2021-12-31 10:15:40|90480.8|90430.8|90485.4|90435.4|90493.5|90443.5|90480.8|90430.8|32
1640945750000|2021-12-31 10:15:50|90485.3|90435.3|90486.1|90436.1|90487.1|90437.1|90484.8|90434.8|29
1640945760000|2021-12-31 10:16:00|90486|90436|90486.2|90436.2|90487.6|90437.6|90485.8|90435.8|25
1640945770000|2021-12-31 10:16:10|90486|90436|90485.5|90435.5|90486.4|90436.4|90484.7|90434.7|23
1640945780000|2021-12-31 10:16:20|90485.8|90435.8|90486.3|90436.3|90486.3|90436.3|90485|90435|24
1640945790000|2021-12-31 10:16:30|90486.6|90436.6|90483.9|90433.9|90486.7|90436.7|90481.7|90431.7|25
1640945800000|2021-12-31 10:16:40|90483.6|90433.6|90491.3|90441.3|90493.9|90443.9|90483.3|90433.3|46
1640945810000|2021-12-31 10:16:50|90491.2|90441.2|90490.1|90440.1|90491.3|90441.3|90489.5|90439.5|20
1640945820000|2021-12-31 10:17:00|90490|90440|90486.2|90436.2|90490|90440|90484.5|90434.5|32
1640945830000|2021-12-31 10:17:10|90485.9|90435.9|90485.7|90435.7|90486.7|90436.7|90484.6|90434.6|18
1640945840000|2021-12-31 10:17:20|90485.6|90435.6|90469.1|90419.1|90489.5|90439.5|90464.7|90414.7|53
1640945850000|2021-12-31 10:17:30|90469.6|90419.6|90468|90418|90470.7|90420.7|90465.2|90415.2|33
1640945860000|2021-12-31 10:17:40|90467.4|90417.4|90467.8|90417.8|90469.1|90419.1|90467.4|90417.4|19
1640945870000|2021-12-31 10:17:50|90467.4|90417.4|90465.8|90415.8|90468.7|90418.7|90463.8|90413.8|34
1640945880000|2021-12-31 10:18:00|90464.8|90414.8|90464.3|90414.3|90473.3|90423.3|90461.5|90411.5|44
1640945890000|2021-12-31 10:18:10|90464.7|90414.7|90468.9|90418.9|90470.7|90420.7|90463.5|90413.5|36
1640945900000|2021-12-31 10:18:20|90469.2|90419.2|90471.8|90421.8|90475.8|90425.8|90469.1|90419.1|28
1640945910000|2021-12-31 10:18:30|90472.4|90422.4|90471.2|90421.2|90486.9|90436.9|90466.8|90416.8|55
1640945920000|2021-12-31 10:18:40|90471.1|90421.1|90464.6|90414.6|90479|90429|90464.6|90414.6|43
1640945930000|2021-12-31 10:18:50|90464.5|90414.5|90467|90417|90470.1|90420.1|90464.1|90414.1|36
1640945940000|2021-12-31 10:19:00|90467.3|90417.3|90476.4|90426.4|90477.9|90427.9|90467.2|90417.2|43
1640945950000|2021-12-31 10:19:10|90476.7|90426.7|90475.9|90425.9|90478.1|90428.1|90475.5|90425.5|28
1640945960000|2021-12-31 10:19:20|90476.6|90426.6|90487|90437|90488.7|90438.7|90474.3|90424.3|45
1640945970000|2021-12-31 10:19:30|90486.7|90436.7|90479.3|90429.3|90490|90440|90478.1|90428.1|39
1640945980000|2021-12-31 10:19:40|90477.9|90427.9|90478.2|90428.2|90479.7|90429.7|90471.4|90421.4|34
1640945990000|2021-12-31 10:19:50|90479.2|90429.2|90493.3|90443.3|90495.4|90445.4|90478|90428|38
1640946000000|2021-12-31 10:20:00|90492.6|90442.6|90482.6|90432.6|90493.9|90443.9|90478.3|90428.3|64
1640946010000|2021-12-31 10:20:10|90483|90433|90486.9|90436.9|90494.3|90444.3|90481.7|90431.7|41
1640946020000|2021-12-31 10:20:20|90487.4|90437.4|90475.9|90425.9|90487.4|90437.4|90475.9|90425.9|32
1640946030000|2021-12-31 10:20:30|90468.7|90418.7|90475|90425|90476.8|90426.8|90466.1|90416.1|51
1640946040000|2021-12-31 10:20:40|90476|90426|90474.3|90424.3|90476|90426|90474.2|90424.2|31
1640946050000|2021-12-31 10:20:50|90474.8|90424.8|90473.5|90423.5|90475.4|90425.4|90470.5|90420.5|35
1640946060000|2021-12-31 10:21:00|90473|90423|90475.8|90425.8|90480.8|90430.8|90468.6|90418.6|39
1640946070000|2021-12-31 10:21:10|90475.1|90425.1|90467.1|90417.1|90477.4|90427.4|90467.1|90417.1|43
1640946080000|2021-12-31 10:21:20|90466.9|90416.9|90473.7|90423.7|90474.8|90424.8|90466.9|90416.9|33
1640946090000|2021-12-31 10:21:30|90473.6|90423.6|90472.2|90422.2|90476.9|90426.9|90471.7|90421.7|32
1640946100000|2021-12-31 10:21:40|90472.1|90422.1|90472.3|90422.3|90473.6|90423.6|90469.4|90419.4|29
1640946110000|2021-12-31 10:21:50|90473|90423|90473.5|90423.5|90475.1|90425.1|90471.3|90421.3|36
1640946120000|2021-12-31 10:22:00|90472.9|90422.9|90473.7|90423.7|90473.8|90423.8|90471.3|90421.3|23
1640946130000|2021-12-31 10:22:10|90473.5|90423.5|90473.2|90423.2|90474.1|90424.1|90471.8|90421.8|15
1640946140000|2021-12-31 10:22:20|90473.4|90423.4|90475.6|90425.6|90478.7|90428.7|90473.1|90423.1|22
1640946150000|2021-12-31 10:22:30|90476.6|90426.6|90481.5|90431.5|90481.8|90431.8|90476.6|90426.6|20
1640946160000|2021-12-31 10:22:40|90480.7|90430.7|90477.1|90427.1|90480.7|90430.7|90470.4|90420.4|33
1640946170000|2021-12-31 10:22:50|90477.4|90427.4|90476.4|90426.4|90477.5|90427.5|90473.6|90423.6|24
1640946180000|2021-12-31 10:23:00|90477|90427|90479.2|90429.2|90480.2|90430.2|90476|90426|26
1640946190000|2021-12-31 10:23:10|90479|90429|90480.9|90430.9|90481.4|90431.4|90478.7|90428.7|15
1640946200000|2021-12-31 10:23:20|90481|90431|90494.9|90444.9|90495.5|90445.5|90478.2|90428.2|34
1640946210000|2021-12-31 10:23:30|90493.4|90443.4|90500.3|90450.3|90515.1|90465.1|90493.4|90443.4|59
1640946220000|2021-12-31 10:23:40|90500.4|90450.4|90499.2|90449.2|90501.1|90451.1|90497.2|90447.2|21
1640946230000|2021-12-31 10:23:50|90498.8|90448.8|90509.4|90459.4|90516.1|90466.1|90496.6|90446.6|41
1640946240000|2021-12-31 10:24:00|90510.5|90460.5|90509.4|90459.4|90512|90462|90498.3|90448.3|51
1640946250000|2021-12-31 10:24:10|90508.8|90458.8|90510.5|90460.5|90514.5|90464.5|90498.6|90448.6|49
1640946260000|2021-12-31 10:24:20|90509.9|90459.9|90506.1|90456.1|90514.3|90464.3|90499.9|90449.9|55
1640946270000|2021-12-31 10:24:30|90507.8|90457.8|90511.9|90461.9|90515|90465|90504.3|90454.3|31
1640946280000|2021-12-31 10:24:40|90511.8|90461.8|90492.9|90442.9|90518|90468|90492.3|90442.3|54
1640946290000|2021-12-31 10:24:50|90493.8|90443.8|90495.1|90445.1|90496.6|90446.6|90492.1|90442.1|34
1640946300000|2021-12-31 10:25:00|90495.3|90445.3|90496.6|90446.6|90497.2|90447.2|90493.6|90443.6|26
1640946310000|2021-12-31 10:25:10|90497.5|90447.5|90506.8|90456.8|90510.4|90460.4|90497.5|90447.5|49
1640946320000|2021-12-31 10:25:20|90506.2|90456.2|90506.4|90456.4|90512.9|90462.9|90493.6|90443.6|49
1640946330000|2021-12-31 10:25:30|90507.4|90457.4|90506.2|90456.2|90509.1|90459.1|90501.1|90451.1|52
1640946340000|2021-12-31 10:25:40|90506.4|90456.4|90498|90448|90510.7|90460.7|90492.6|90442.6|39
1640946350000|2021-12-31 10:25:50|90497.9|90447.9|90500.8|90450.8|90500.8|90450.8|90488.5|90438.5|36
1640946360000|2021-12-31 10:26:00|90500.4|90450.4|90491.3|90441.3|90509.1|90459.1|90488.4|90438.4|59
1640946370000|2021-12-31 10:26:10|90493.2|90443.2|90484.4|90434.4|90498.3|90448.3|90481.7|90431.7|49
1640946380000|2021-12-31 10:26:20|90485.2|90435.2|90484.2|90434.2|90486.1|90436.1|90481.2|90431.2|41
1640946390000|2021-12-31 10:26:30|90483.6|90433.6|90480|90430|90484.8|90434.8|90472.7|90422.7|47
1640946400000|2021-12-31 10:26:40|90480.1|90430.1|90484|90434|90490.6|90440.6|90476.7|90426.7|49
1640946410000|2021-12-31 10:26:50|90482.2|90432.2|90486.9|90436.9|90486.9|90436.9|90476.2|90426.2|43
1640946420000|2021-12-31 10:27:00|90486|90436|90476.8|90426.8|90486|90436|90474.5|90424.5|49
1640946430000|2021-12-31 10:27:10|90477.9|90427.9|90471.7|90421.7|90478.4|90428.4|90471.2|90421.2|37
1640946440000|2021-12-31 10:27:20|90472.1|90422.1|90470.9|90420.9|90473.3|90423.3|90469.7|90419.7|23
1640946450000|2021-12-31 10:27:30|90471.4|90421.4|90469.2|90419.2|90481.3|90431.3|90466.7|90416.7|35
1640946460000|2021-12-31 10:27:40|90468.5|90418.5|90477.3|90427.3|90478.4|90428.4|90467.4|90417.4|42
1640946470000|2021-12-31 10:27:50|90477.4|90427.4|90476.9|90426.9|90479.4|90429.4|90474.2|90424.2|28
1640946480000|2021-12-31 10:28:00|90477.7|90427.7|90470.9|90420.9|90477.7|90427.7|90465.8|90415.8|38
1640946490000|2021-12-31 10:28:10|90471|90421|90470.7|90420.7|90477.9|90427.9|90468.4|90418.4|48
1640946500000|2021-12-31 10:28:20|90472.5|90422.5|90471.3|90421.3|90472.5|90422.5|90469.7|90419.7|20
1640946510000|2021-12-31 10:28:30|90471.4|90421.4|90486.3|90436.3|90486.8|90436.8|90467.9|90417.9|47
1640946520000|2021-12-31 10:28:40|90485.1|90435.1|90469.2|90419.2|90485.1|90435.1|90466.3|90416.3|33
1640946530000|2021-12-31 10:28:50|90470.9|90420.9|90466.5|90416.5|90473.2|90423.2|90462.5|90412.5|43
1640946540000|2021-12-31 10:29:00|90466.9|90416.9|90464.4|90414.4|90473.2|90423.2|90463|90413|47
1640946550000|2021-12-31 10:29:10|90465.2|90415.2|90468.9|90418.9|90470.3|90420.3|90462.5|90412.5|43
1640946560000|2021-12-31 10:29:20|90469.4|90419.4|90472|90422|90477.9|90427.9|90463.3|90413.3|60
1640946570000|2021-12-31 10:29:30|90471.2|90421.2|90470.2|90420.2|90473.9|90423.9|90469.1|90419.1|37
1640946580000|2021-12-31 10:29:40|90470|90420|90463.3|90413.3|90471.1|90421.1|90462.1|90412.1|36
1640946590000|2021-12-31 10:29:50|90463.7|90413.7|90474.1|90424.1|90474.7|90424.7|90462.6|90412.6|52
1640946600000|2021-12-31 10:30:00|90471.9|90421.9|90449.8|90399.8|90474|90424|90449|90399|55
1640946610000|2021-12-31 10:30:10|90448.6|90398.6|90461.1|90411.1|90461.1|90411.1|90448.6|90398.6|43
1640946620000|2021-12-31 10:30:20|90460.1|90410.1|90456.2|90406.2|90465.9|90415.9|90454.8|90404.8|41
1640946630000|2021-12-31 10:30:30|90456.4|90406.4|90456.3|90406.3|90456.4|90406.4|90454.1|90404.1|23
1640946640000|2021-12-31 10:30:40|90457.4|90407.4|90458|90408|90458.7|90408.7|90457|90407|33
1640946650000|2021-12-31 10:30:50|90457.7|90407.7|90457.6|90407.6|90459|90409|90457.3|90407.3|27
1640946660000|2021-12-31 10:31:00|90457.9|90407.9|90457.5|90407.5|90458.2|90408.2|90457.3|90407.3|18
1640946670000|2021-12-31 10:31:10|90457.6|90407.6|90460.5|90410.5|90463.1|90413.1|90457.6|90407.6|31
1640946680000|2021-12-31 10:31:20|90460.8|90410.8|90456.4|90406.4|90461.2|90411.2|90455|90405|29
1640946690000|2021-12-31 10:31:30|90456.6|90406.6|90462.5|90412.5|90462.5|90412.5|90454.7|90404.7|34
1640946700000|2021-12-31 10:31:40|90462.2|90412.2|90462.1|90412.1|90463.7|90413.7|90461.5|90411.5|29
1640946710000|2021-12-31 10:31:50|90461.7|90411.7|90465|90415|90465.5|90415.5|90461.4|90411.4|22
1640946720000|2021-12-31 10:32:00|90465.1|90415.1|90471|90421|90473.3|90423.3|90460.1|90410.1|39
1640946730000|2021-12-31 10:32:10|90471.7|90421.7|90467.9|90417.9|90471.9|90421.9|90466.5|90416.5|47
1640946740000|2021-12-31 10:32:20|90467.5|90417.5|90474.7|90424.7|90474.7|90424.7|90466.6|90416.6|23
1640946750000|2021-12-31 10:32:30|90474.3|90424.3|90474.3|90424.3|90479.5|90429.5|90473.9|90423.9|36
1640946760000|2021-12-31 10:32:40|90474.1|90424.1|90472|90422|90474.9|90424.9|90469.4|90419.4|43
1640946770000|2021-12-31 10:32:50|90472.1|90422.1|90467.6|90417.6|90472.1|90422.1|90467.3|90417.3|27
1640946780000|2021-12-31 10:33:00|90467.8|90417.8|90467.5|90417.5|90468.6|90418.6|90467|90417|19
1640946790000|2021-12-31 10:33:10|90467.1|90417.1|90470|90420|90470.2|90420.2|90466.6|90416.6|27
1640946800000|2021-12-31 10:33:20|90469|90419|90469.6|90419.6|90470.2|90420.2|90468.4|90418.4|33
1640946810000|2021-12-31 10:33:30|90469.5|90419.5|90478.1|90428.1|90478.1|90428.1|90469.4|90419.4|21
1640946820000|2021-12-31 10:33:40|90478.3|90428.3|90475.5|90425.5|90479.5|90429.5|90475.5|90425.5|26
1640946830000|2021-12-31 10:33:50|90475.9|90425.9|90476|90426|90477|90427|90475.8|90425.8|13
1640946840000|2021-12-31 10:34:00|90476.4|90426.4|90475.9|90425.9|90477|90427|90475.9|90425.9|11
1640946850000|2021-12-31 10:34:10|90475.6|90425.6|90482.4|90432.4|90483.1|90433.1|90475.6|90425.6|22
1640946860000|2021-12-31 10:34:20|90482.3|90432.3|90479.6|90429.6|90482.4|90432.4|90478.4|90428.4|25
1640946870000|2021-12-31 10:34:30|90480.1|90430.1|90484.4|90434.4|90484.4|90434.4|90479.5|90429.5|23
1640946880000|2021-12-31 10:34:40|90484.2|90434.2|90488.2|90438.2|90489.2|90439.2|90483.2|90433.2|30
1640946890000|2021-12-31 10:34:50|90488|90438|90485.1|90435.1|90488.5|90438.5|90484.9|90434.9|35
1640946900000|2021-12-31 10:35:00|90485.5|90435.5|90486.3|90436.3|90486.6|90436.6|90485.4|90435.4|16
1640946910000|2021-12-31 10:35:10|90486.8|90436.8|90486.3|90436.3|90487.4|90437.4|90486.3|90436.3|10
1640946920000|2021-12-31 10:35:20|90486.4|90436.4|90482.8|90432.8|90486.9|90436.9|90479.2|90429.2|23
1640946930000|2021-12-31 10:35:30|90483.6|90433.6|90490.9|90440.9|90492.4|90442.4|90483.6|90433.6|25
1640946940000|2021-12-31 10:35:40|90488.9|90438.9|90479.3|90429.3|90490.4|90440.4|90477.8|90427.8|36
1640946950000|2021-12-31 10:35:50|90479.1|90429.1|90477.6|90427.6|90482.8|90432.8|90472.6|90422.6|29
1640946960000|2021-12-31 10:36:00|90477.4|90427.4|90476.8|90426.8|90478.4|90428.4|90476.7|90426.7|15
1640946970000|2021-12-31 10:36:10|90476.6|90426.6|90474.8|90424.8|90477.3|90427.3|90473.7|90423.7|26
1640946980000|2021-12-31 10:36:20|90475.4|90425.4|90474.7|90424.7|90475.8|90425.8|90473.3|90423.3|21
1640946990000|2021-12-31 10:36:30|90474|90424|90471|90421|90474.4|90424.4|90470.3|90420.3|22
1640947000000|2021-12-31 10:36:40|90470.7|90420.7|90471.3|90421.3|90471.5|90421.5|90470.7|90420.7|19
1640947010000|2021-12-31 10:36:50|90471.1|90421.1|90469.9|90419.9|90473.3|90423.3|90469.1|90419.1|31
1640947020000|2021-12-31 10:37:00|90470.1|90420.1|90490.5|90440.5|90491.1|90441.1|90467.5|90417.5|42
1640947030000|2021-12-31 10:37:10|90490.8|90440.8|90490|90440|90490.8|90440.8|90488.8|90438.8|39
1640947040000|2021-12-31 10:37:20|90490.1|90440.1|90481.2|90431.2|90490.2|90440.2|90480.6|90430.6|28
1640947050000|2021-12-31 10:37:30|90481.1|90431.1|90482.7|90432.7|90484.8|90434.8|90481.1|90431.1|22
1640947060000|2021-12-31 10:37:40|90483|90433|90484.1|90434.1|90484.8|90434.8|90482.6|90432.6|18
1640947070000|2021-12-31 10:37:50|90484.5|90434.5|90483.4|90433.4|90484.5|90434.5|90483.2|90433.2|11
1640947080000|2021-12-31 10:38:00|90483.3|90433.3|90478.8|90428.8|90483.6|90433.6|90472|90422|39
1640947090000|2021-12-31 10:38:10|90479.7|90429.7|90476.7|90426.7|90480.4|90430.4|90472|90422|32
1640947100000|2021-12-31 10:38:20|90477.4|90427.4|90486.7|90436.7|90496.3|90446.3|90477.1|90427.1|59
1640947110000|2021-12-31 10:38:30|90487.5|90437.5|90486.3|90436.3|90488.4|90438.4|90485.6|90435.6|26
1640947120000|2021-12-31 10:38:40|90486.2|90436.2|90491.3|90441.3|90493.8|90443.8|90485.3|90435.3|33
1640947130000|2021-12-31 10:38:50|90493.1|90443.1|90496.9|90446.9|90497.8|90447.8|90493.1|90443.1|42
1640947140000|2021-12-31 10:39:00|90496.6|90446.6|90494.5|90444.5|90497.9|90447.9|90493.9|90443.9|32
1640947150000|2021-12-31 10:39:10|90494.6|90444.6|90485.1|90435.1|90495.1|90445.1|90483.3|90433.3|37
1640947160000|2021-12-31 10:39:20|90485.8|90435.8|90493.2|90443.2|90493.2|90443.2|90484|90434|40
1640947170000|2021-12-31 10:39:30|90493|90443|90485|90435|90493.6|90443.6|90484|90434|41
1640947180000|2021-12-31 10:39:40|90485.1|90435.1|90481.7|90431.7|90485.1|90435.1|90481|90431|33
1640947190000|2021-12-31 10:39:50|90481.5|90431.5|90483.8|90433.8|90484.4|90434.4|90479.7|90429.7|25
1640947200000|2021-12-31 10:40:00|90482.8|90432.8|90485.7|90435.7|90485.8|90435.8|90482.8|90432.8|22
1640947210000|2021-12-31 10:40:10|90485.8|90435.8|90492.2|90442.2|90494.4|90444.4|90485.2|90435.2|31
1640947220000|2021-12-31 10:40:20|90491.9|90441.9|90478.6|90428.6|90492.5|90442.5|90475.9|90425.9|51
1640947230000|2021-12-31 10:40:30|90478.7|90428.7|90471.8|90421.8|90478.7|90428.7|90470.2|90420.2|34
1640947240000|2021-12-31 10:40:40|90474.5|90424.5|90469.9|90419.9|90485.9|90435.9|90468.6|90418.6|58
1640947250000|2021-12-31 10:40:50|90468.9|90418.9|90469.2|90419.2|90470.6|90420.6|90468.6|90418.6|36
1640947260000|2021-12-31 10:41:00|90469.7|90419.7|90482.7|90432.7|90482.7|90432.7|90469.7|90419.7|42
1640947270000|2021-12-31 10:41:10|90481.4|90431.4|90471.8|90421.8|90486.9|90436.9|90471.8|90421.8|55
1640947280000|2021-12-31 10:41:20|90473|90423|90477.4|90427.4|90478.4|90428.4|90463.9|90413.9|55
1640947290000|2021-12-31 10:41:30|90476.6|90426.6|90468.5|90418.5|90476.8|90426.8|90465.2|90415.2|32
1640947300000|2021-12-31 10:41:40|90467.2|90417.2|90479.2|90429.2|90479.2|90429.2|90465.3|90415.3|34
1640947310000|2021-12-31 10:41:50|90478.7|90428.7|90490.3|90440.3|90491.3|90441.3|90474.8|90424.8|53
1640947320000|2021-12-31 10:42:00|90490.1|90440.1|90480.5|90430.5|90491.1|90441.1|90479.3|90429.3|41
1640947330000|2021-12-31 10:42:10|90479.8|90429.8|90493|90443|90493.8|90443.8|90479.2|90429.2|36
1640947340000|2021-12-31 10:42:20|90492.3|90442.3|90484.5|90434.5|90497.1|90447.1|90483.6|90433.6|52
1640947350000|2021-12-31 10:42:30|90484|90434|90482.8|90432.8|90485.8|90435.8|90481.9|90431.9|34
1640947360000|2021-12-31 10:42:40|90482.7|90432.7|90487.7|90437.7|90488.5|90438.5|90482.7|90432.7|24
1640947370000|2021-12-31 10:42:50|90488.1|90438.1|90487.6|90437.6|90502.3|90452.3|90486.6|90436.6|45
1640947380000|2021-12-31 10:43:00|90487.7|90437.7|90485|90435|90489.8|90439.8|90484.7|90434.7|27
1640947390000|2021-12-31 10:43:10|90485.2|90435.2|90484.6|90434.6|90489.6|90439.6|90484.5|90434.5|27
1640947400000|2021-12-31 10:43:20|90484|90434|90485.6|90435.6|90486.9|90436.9|90481.4|90431.4|30
1640947410000|2021-12-31 10:43:30|90485.5|90435.5|90491.6|90441.6|90493.5|90443.5|90484.3|90434.3|41
1640947420000|2021-12-31 10:43:40|90491.9|90441.9|90498.8|90448.8|90501.4|90451.4|90491.4|90441.4|42
1640947430000|2021-12-31 10:43:50|90499.3|90449.3|90492.3|90442.3|90502.8|90452.8|90491.9|90441.9|31
1640947440000|2021-12-31 10:44:00|90492.6|90442.6|90492.9|90442.9|90493.1|90443.1|90492.2|90442.2|18
1640947450000|2021-12-31 10:44:10|90493|90443|90491.9|90441.9|90493|90443|90490.6|90440.6|12
1640947460000|2021-12-31 10:44:20|90491.5|90441.5|90516.5|90466.5|90518.8|90468.8|90490.1|90440.1|46
1640947470000|2021-12-31 10:44:30|90516.4|90466.4|90508.5|90458.5|90516.4|90466.4|90505.1|90455.1|49
1640947480000|2021-12-31 10:44:40|90509.3|90459.3|90512.4|90462.4|90514|90464|90506.4|90456.4|44
1640947490000|2021-12-31 10:44:50|90513.1|90463.1|90512.5|90462.5|90513.2|90463.2|90510.7|90460.7|27
1640947500000|2021-12-31 10:45:00|90512.2|90462.2|90510.9|90460.9|90517.9|90467.9|90510.9|90460.9|37
1640947510000|2021-12-31 10:45:10|90517.2|90467.2|90519.1|90469.1|90520.7|90470.7|90517.2|90467.2|40
1640947520000|2021-12-31 10:45:20|90518.7|90468.7|90518.4|90468.4|90519.5|90469.5|90516|90466|25
1640947530000|2021-12-31 10:45:30|90516.1|90466.1|90512.6|90462.6|90518.8|90468.8|90512.6|90462.6|31
1640947540000|2021-12-31 10:45:40|90512.5|90462.5|90511.9|90461.9|90514.4|90464.4|90511.1|90461.1|20
1640947550000|2021-12-31 10:45:50|90511.6|90461.6|90507.7|90457.7|90511.8|90461.8|90507|90457|22
1640947560000|2021-12-31 10:46:00|90511|90461|90511.7|90461.7|90511.7|90461.7|90509|90459|11
1640947570000|2021-12-31 10:46:10|90511.8|90461.8|90508.4|90458.4|90512|90462|90508|90458|19
1640947580000|2021-12-31 10:46:20|90508.6|90458.6|90508.7|90458.7|90512|90462|90507.4|90457.4|17
1640947590000|2021-12-31 10:46:30|90509.5|90459.5|90508.7|90458.7|90510.3|90460.3|90507.8|90457.8|21
1640947600000|2021-12-31 10:46:40|90509.2|90459.2|90510.5|90460.5|90511.2|90461.2|90508.4|90458.4|18
1640947610000|2021-12-31 10:46:50|90510.3|90460.3|90511.3|90461.3|90511.5|90461.5|90507.3|90457.3|32
1640947620000|2021-12-31 10:47:00|90511.6|90461.6|90511.6|90461.6|90512|90462|90509.9|90459.9|20
1640947630000|2021-12-31 10:47:10|90511.5|90461.5|90513.5|90463.5|90515|90465|90510.5|90460.5|25
1640947640000|2021-12-31 10:47:20|90513.1|90463.1|90521.7|90471.7|90521.7|90471.7|90513.1|90463.1|33
1640947650000|2021-12-31 10:47:30|90521.4|90471.4|90517.3|90467.3|90521.4|90471.4|90512.5|90462.5|25
1640947660000|2021-12-31 10:47:40|90517.2|90467.2|90518.1|90468.1|90518.5|90468.5|90516.1|90466.1|26
1640947670000|2021-12-31 10:47:50|90517.9|90467.9|90518.2|90468.2|90518.2|90468.2|90516.2|90466.2|21
1640947680000|2021-12-31 10:48:00|90518.1|90468.1|90520.9|90470.9|90520.9|90470.9|90516.7|90466.7|24
1640947690000|2021-12-31 10:48:10|90521.1|90471.1|90536.5|90486.5|90536.8|90486.8|90518.3|90468.3|39
1640947700000|2021-12-31 10:48:20|90536.9|90486.9|90530.5|90480.5|90539.6|90489.6|90530.1|90480.1|40
1640947710000|2021-12-31 10:48:30|90530.9|90480.9|90526.4|90476.4|90532.6|90482.6|90525.1|90475.1|47
1640947720000|2021-12-31 10:48:40|90526.6|90476.6|90533.6|90483.6|90538|90488|90525.9|90475.9|48
1640947730000|2021-12-31 10:48:50|90533.7|90483.7|90533.1|90483.1|90534|90484|90532.2|90482.2|20
1640947740000|2021-12-31 10:49:00|90532.8|90482.8|90536.9|90486.9|90537.1|90487.1|90531.6|90481.6|32
1640947750000|2021-12-31 10:49:10|90536.7|90486.7|90538.9|90488.9|90538.9|90488.9|90536.4|90486.4|14
1640947760000|2021-12-31 10:49:20|90538.8|90488.8|90545.1|90495.1|90545.7|90495.7|90538.8|90488.8|34
1640947770000|2021-12-31 10:49:30|90546.7|90496.7|90546.8|90496.8|90546.8|90496.8|90541.6|90491.6|33
1640947780000|2021-12-31 10:49:40|90546.6|90496.6|90543.5|90493.5|90548.1|90498.1|90542.8|90492.8|23
1640947790000|2021-12-31 10:49:50|90543.7|90493.7|90570.8|90520.8|90570.8|90520.8|90543.3|90493.3|48
1640947800000|2021-12-31 10:50:00|90567.1|90517.1|90553.5|90503.5|90567.1|90517.1|90553.4|90503.4|49
1640947810000|2021-12-31 10:50:10|90554.9|90504.9|90554.2|90504.2|90555.2|90505.2|90549.9|90499.9|39
1640947820000|2021-12-31 10:50:20|90554.5|90504.5|90554.5|90504.5|90556.9|90506.9|90553.3|90503.3|26
1640947830000|2021-12-31 10:50:30|90554.9|90504.9|90558.4|90508.4|90558.7|90508.7|90553.8|90503.8|33
1640947840000|2021-12-31 10:50:40|90558.5|90508.5|90556.1|90506.1|90560.2|90510.2|90552.8|90502.8|32
1640947850000|2021-12-31 10:50:50|90556|90506|90559.2|90509.2|90561.6|90511.6|90556|90506|28
1640947860000|2021-12-31 10:51:00|90559.3|90509.3|90560.3|90510.3|90560.7|90510.7|90559.3|90509.3|22
1640947870000|2021-12-31 10:51:10|90560|90510|90560.4|90510.4|90560.8|90510.8|90558.2|90508.2|19
1640947880000|2021-12-31 10:51:20|90560.8|90510.8|90560.4|90510.4|90563.3|90513.3|90558.4|90508.4|29
1640947890000|2021-12-31 10:51:30|90560.1|90510.1|90557.1|90507.1|90561.2|90511.2|90556.4|90506.4|28
1640947900000|2021-12-31 10:51:40|90555.6|90505.6|90564.7|90514.7|90565.7|90515.7|90555.6|90505.6|31
1640947910000|2021-12-31 10:51:50|90565.2|90515.2|90565.8|90515.8|90565.9|90515.9|90564.3|90514.3|21
1640947920000|2021-12-31 10:52:00|90565.4|90515.4|90566|90516|90566.1|90516.1|90565|90515|20
1640947930000|2021-12-31 10:52:10|90566.1|90516.1|90565.7|90515.7|90566.1|90516.1|90564.8|90514.8|22
1640947940000|2021-12-31 10:52:20|90565.4|90515.4|90566.1|90516.1|90566.8|90516.8|90564.4|90514.4|41
1640947950000|2021-12-31 10:52:30|90566.4|90516.4|90567.8|90517.8|90567.9|90517.9|90564.7|90514.7|34
1640947960000|2021-12-31 10:52:40|90567.7|90517.7|90569.9|90519.9|90577|90527|90567.6|90517.6|45
1640947970000|2021-12-31 10:52:50|90570|90520|90573.1|90523.1|90575|90525|90569.3|90519.3|25
1640947980000|2021-12-31 10:53:00|90571.7|90521.7|90566.8|90516.8|90578.8|90528.8|90566.8|90516.8|41
1640947990000|2021-12-31 10:53:10|90566.3|90516.3|90567.4|90517.4|90567.4|90517.4|90564.8|90514.8|26
1640948000000|2021-12-31 10:53:20|90567.5|90517.5|90567.8|90517.8|90567.9|90517.9|90566.6|90516.6|19
1640948010000|2021-12-31 10:53:30|90567.6|90517.6|90568.3|90518.3|90568.7|90518.7|90567.2|90517.2|19
1640948020000|2021-12-31 10:53:40|90568.4|90518.4|90567.5|90517.5|90569.3|90519.3|90567|90517|30
1640948030000|2021-12-31 10:53:50|90567.2|90517.2|90565.3|90515.3|90567.9|90517.9|90563.9|90513.9|19
1640948040000|2021-12-31 10:54:00|90563.1|90513.1|90564.4|90514.4|90565.6|90515.6|90563.1|90513.1|28
1640948050000|2021-12-31 10:54:10|90564.6|90514.6|90560.7|90510.7|90565.5|90515.5|90559.6|90509.6|29
1640948060000|2021-12-31 10:54:20|90560.5|90510.5|90561.6|90511.6|90561.6|90511.6|90560.1|90510.1|21
1640948070000|2021-12-31 10:54:30|90561.5|90511.5|90558.1|90508.1|90561.7|90511.7|90555.8|90505.8|20
1640948080000|2021-12-31 10:54:40|90556.8|90506.8|90567.5|90517.5|90568|90518|90556.8|90506.8|36
1640948090000|2021-12-31 10:54:50|90567.9|90517.9|90568.1|90518.1|90578.7|90528.7|90566.1|90516.1|51
1640948100000|2021-12-31 10:55:00|90568|90518|90568.5|90518.5|90572.2|90522.2|90567.3|90517.3|42
1640948110000|2021-12-31 10:55:10|90568.7|90518.7|90557.5|90507.5|90569.5|90519.5|90556.7|90506.7|48
1640948120000|2021-12-31 10:55:20|90556.8|90506.8|90561.7|90511.7|90565.2|90515.2|90556.3|90506.3|45
1640948130000|2021-12-31 10:55:30|90560.2|90510.2|90551.2|90501.2|90560.2|90510.2|90550.4|90500.4|45
1640948140000|2021-12-31 10:55:40|90551.6|90501.6|90559|90509|90564.8|90514.8|90551.6|90501.6|51
1640948150000|2021-12-31 10:55:50|90558.9|90508.9|90553.2|90503.2|90561.5|90511.5|90552.9|90502.9|50
1640948160000|2021-12-31 10:56:00|90552.7|90502.7|90553.3|90503.3|90553.8|90503.8|90552.1|90502.1|28
1640948170000|2021-12-31 10:56:10|90553.6|90503.6|90568.5|90518.5|90570.1|90520.1|90553.2|90503.2|40
1640948180000|2021-12-31 10:56:20|90568.7|90518.7|90563.2|90513.2|90569.7|90519.7|90562.1|90512.1|41
1640948190000|2021-12-31 10:56:30|90563.4|90513.4|90562|90512|90570.3|90520.3|90561.6|90511.6|39
1640948200000|2021-12-31 10:56:40|90563|90513|90559.4|90509.4|90563.5|90513.5|90558.7|90508.7|25
1640948210000|2021-12-31 10:56:50|90559.6|90509.6|90569.2|90519.2|90572.8|90522.8|90558.5|90508.5|41
1640948220000|2021-12-31 10:57:00|90570.1|90520.1|90549.6|90499.6|90570.1|90520.1|90549.5|90499.5|44
1640948230000|2021-12-31 10:57:10|90548.1|90498.1|90553|90503|90558.9|90508.9|90548|90498|40
1640948240000|2021-12-31 10:57:20|90553.2|90503.2|90557.5|90507.5|90557.5|90507.5|90548.7|90498.7|33
1640948250000|2021-12-31 10:57:30|90557.2|90507.2|90555.3|90505.3|90557.2|90507.2|90548.9|90498.9|48
1640948260000|2021-12-31 10:57:40|90552.3|90502.3|90543.6|90493.6|90552.3|90502.3|90542.6|90492.6|32
1640948270000|2021-12-31 10:57:50|90543.7|90493.7|90529.6|90479.6|90543.7|90493.7|90529.6|90479.6|47
1640948280000|2021-12-31 10:58:00|90530.9|90480.9|90532|90482|90532.1|90482.1|90530.2|90480.2|32
1640948290000|2021-12-31 10:58:10|90531.1|90481.1|90546.3|90496.3|90546.7|90496.7|90529.8|90479.8|42
1640948300000|2021-12-31 10:58:20|90546|90496|90539.1|90489.1|90548.3|90498.3|90537.6|90487.6|56
1640948310000|2021-12-31 10:58:30|90539.5|90489.5|90534.4|90484.4|90540.5|90490.5|90533.8|90483.8|34
1640948320000|2021-12-31 10:58:40|90534.6|90484.6|90534.4|90484.4|90535.6|90485.6|90532.7|90482.7|24
1640948330000|2021-12-31 10:58:50|90534.1|90484.1|90532.3|90482.3|90534.1|90484.1|90530.9|90480.9|26
1640948340000|2021-12-31 10:59:00|90532.2|90482.2|90546|90496|90551.7|90501.7|90532.2|90482.2|60
1640948350000|2021-12-31 10:59:10|90544.7|90494.7|90549.5|90499.5|90551.9|90501.9|90544|90494|39
1640948360000|2021-12-31 10:59:20|90550.3|90500.3|90552.5|90502.5|90555.2|90505.2|90547.6|90497.6|62
1640948370000|2021-12-31 10:59:30|90550.6|90500.6|90546.2|90496.2|90560.9|90510.9|90545.7|90495.7|58
1640948380000|2021-12-31 10:59:40|90545.4|90495.4|90545.5|90495.5|90545.9|90495.9|90538.5|90488.5|42
1640948390000|2021-12-31 10:59:50|90545.4|90495.4|90530|90480|90546.6|90496.6|90529.2|90479.2|49
1640948400000|2021-12-31 11:00:00|90530.3|90480.3|90534.5|90484.5|90534.5|90484.5|90523.9|90473.9|49
1640948410000|2021-12-31 11:00:10|90534.7|90484.7|90543.4|90493.4|90545|90495|90533.6|90483.6|45
1640948420000|2021-12-31 11:00:20|90543.9|90493.9|90532.6|90482.6|90544.6|90494.6|90530.7|90480.7|35
1640948430000|2021-12-31 11:00:30|90532.4|90482.4|90528.7|90478.7|90532.4|90482.4|90527.8|90477.8|26
1640948440000|2021-12-31 11:00:40|90528.4|90478.4|90532.5|90482.5|90533.5|90483.5|90527.9|90477.9|29
1640948450000|2021-12-31 11:00:50|90532.3|90482.3|90528.4|90478.4|90533.1|90483.1|90527.2|90477.2|31
1640948460000|2021-12-31 11:01:00|90534.1|90484.1|90534.8|90484.8|90539.5|90489.5|90534.1|90484.1|39
1640948470000|2021-12-31 11:01:10|90535|90485|90548|90498|90549.4|90499.4|90534.6|90484.6|38
1640948480000|2021-12-31 11:01:20|90548.1|90498.1|90536.4|90486.4|90550.4|90500.4|90534.9|90484.9|36
1640948490000|2021-12-31 11:01:30|90536.1|90486.1|90540.1|90490.1|90541.7|90491.7|90535.1|90485.1|28
1640948500000|2021-12-31 11:01:40|90541|90491|90540|90490|90541.1|90491.1|90539.6|90489.6|15
1640948510000|2021-12-31 11:01:50|90540.1|90490.1|90538.7|90488.7|90541.6|90491.6|90538.7|90488.7|13
1640948520000|2021-12-31 11:02:00|90538.8|90488.8|90536.3|90486.3|90538.9|90488.9|90534.9|90484.9|31
1640948530000|2021-12-31 11:02:10|90535.8|90485.8|90545.4|90495.4|90545.6|90495.6|90534.2|90484.2|47
1640948540000|2021-12-31 11:02:20|90545.1|90495.1|90537.4|90487.4|90548.3|90498.3|90536.7|90486.7|48
1640948550000|2021-12-31 11:02:30|90538.3|90488.3|90534.1|90484.1|90539.2|90489.2|90533.8|90483.8|35
1640948560000|2021-12-31 11:02:40|90534.4|90484.4|90530.7|90480.7|90534.4|90484.4|90529.8|90479.8|30
1640948570000|2021-12-31 11:02:50|90531.1|90481.1|90530|90480|90531.1|90481.1|90529.3|90479.3|16
1640948580000|2021-12-31 11:03:00|90529.4|90479.4|90529.6|90479.6|90529.9|90479.9|90529.3|90479.3|14
1640948590000|2021-12-31 11:03:10|90530|90480|90529.3|90479.3|90530.8|90480.8|90529.2|90479.2|14
1640948600000|2021-12-31 11:03:20|90529.2|90479.2|90526.6|90476.6|90529.7|90479.7|90523.6|90473.6|40
1640948610000|2021-12-31 11:03:30|90527|90477|90526.2|90476.2|90527.5|90477.5|90526.2|90476.2|12
1640948620000|2021-12-31 11:03:40|90526.6|90476.6|90526.6|90476.6|90526.7|90476.7|90525.7|90475.7|21
1640948630000|2021-12-31 11:03:50|90525.8|90475.8|90543|90493|90544.3|90494.3|90525.8|90475.8|25
1640948640000|2021-12-31 11:04:00|90542.2|90492.2|90540.5|90490.5|90543.3|90493.3|90540.5|90490.5|25
1640948650000|2021-12-31 11:04:10|90541.3|90491.3|90542.3|90492.3|90543.8|90493.8|90539|90489|30
1640948660000|2021-12-31 11:04:20|90542.4|90492.4|90541.6|90491.6|90543.1|90493.1|90541.6|90491.6|12
1640948670000|2021-12-31 11:04:30|90543|90493|90542.8|90492.8|90543.3|90493.3|90541.8|90491.8|16
1640948680000|2021-12-31 11:04:40|90542.9|90492.9|90543.1|90493.1|90543.2|90493.2|90542.7|90492.7|15
1640948690000|2021-12-31 11:04:50|90543.3|90493.3|90560|90510|90560.3|90510.3|90542.9|90492.9|42
1640948700000|2021-12-31 11:05:00|90560.5|90510.5|90550.1|90500.1|90560.5|90510.5|90548.2|90498.2|44
1640948710000|2021-12-31 11:05:10|90549.9|90499.9|90546.6|90496.6|90559.9|90509.9|90546.4|90496.4|46
1640948720000|2021-12-31 11:05:20|90545.8|90495.8|90545.6|90495.6|90546.5|90496.5|90545.2|90495.2|25
1640948730000|2021-12-31 11:05:30|90545.1|90495.1|90539|90489|90545.6|90495.6|90539|90489|20
1640948740000|2021-12-31 11:05:40|90539.5|90489.5|90541.3|90491.3|90541.3|90491.3|90537.7|90487.7|28
1640948750000|2021-12-31 11:05:50|90539.8|90489.8|90538.2|90488.2|90541.1|90491.1|90538|90488|24
1640948760000|2021-12-31 11:06:00|90537.9|90487.9|90542.6|90492.6|90542.8|90492.8|90537.6|90487.6|35
1640948770000|2021-12-31 11:06:10|90542.5|90492.5|90542.7|90492.7|90543.4|90493.4|90542.3|90492.3|16
1640948780000|2021-12-31 11:06:20|90542.5|90492.5|90541.2|90491.2|90549.2|90499.2|90540.5|90490.5|34
1640948790000|2021-12-31 11:06:30|90541.7|90491.7|90543.4|90493.4|90543.9|90493.9|90541.1|90491.1|26
1640948800000|2021-12-31 11:06:40|90543.5|90493.5|90541.4|90491.4|90543.5|90493.5|90541.2|90491.2|18
1640948810000|2021-12-31 11:06:50|90541.7|90491.7|90541.3|90491.3|90543.3|90493.3|90541.3|90491.3|25
1640948820000|2021-12-31 11:07:00|90541.2|90491.2|90544.5|90494.5|90544.8|90494.8|90539.6|90489.6|15
1640948830000|2021-12-31 11:07:10|90544.4|90494.4|90543.9|90493.9|90544.4|90494.4|90542.9|90492.9|20
1640948840000|2021-12-31 11:07:20|90543.5|90493.5|90551.8|90501.8|90554.8|90504.8|90541.8|90491.8|42
1640948850000|2021-12-31 11:07:30|90551.7|90501.7|90541.1|90491.1|90553.2|90503.2|90540.4|90490.4|36
1640948860000|2021-12-31 11:07:40|90541.4|90491.4|90555.6|90505.6|90555.9|90505.9|90538.8|90488.8|57
1640948870000|2021-12-31 11:07:50|90555.2|90505.2|90545.8|90495.8|90555.2|90505.2|90545.2|90495.2|36
1640948880000|2021-12-31 11:08:00|90545.6|90495.6|90529.9|90479.9|90546.2|90496.2|90529.6|90479.6|48
1640948890000|2021-12-31 11:08:10|90529.8|90479.8|90527.1|90477.1|90530.4|90480.4|90526|90476|30
1640948900000|2021-12-31 11:08:20|90526.8|90476.8|90537.8|90487.8|90548.4|90498.4|90526.4|90476.4|43
1640948910000|2021-12-31 11:08:30|90537.2|90487.2|90544.6|90494.6|90544.6|90494.6|90532.1|90482.1|43
1640948920000|2021-12-31 11:08:40|90542.5|90492.5|90537.3|90487.3|90542.8|90492.8|90532.7|90482.7|41
1640948930000|2021-12-31 11:08:50|90536.8|90486.8|90529.5|90479.5|90537.4|90487.4|90528.5|90478.5|36
1640948940000|2021-12-31 11:09:00|90529.3|90479.3|90539.9|90489.9|90539.9|90489.9|90527.1|90477.1|42
1640948950000|2021-12-31 11:09:10|90538.5|90488.5|90529.2|90479.2|90538.5|90488.5|90521.9|90471.9|53
1640948960000|2021-12-31 11:09:20|90528.7|90478.7|90531.5|90481.5|90537.4|90487.4|90523.4|90473.4|55
1640948970000|2021-12-31 11:09:30|90527.7|90477.7|90519.8|90469.8|90529.6|90479.6|90518.5|90468.5|58
1640948980000|2021-12-31 11:09:40|90519.7|90469.7|90527.7|90477.7|90533.2|90483.2|90517.8|90467.8|49
1640948990000|2021-12-31 11:09:50|90527.6|90477.6|90523|90473|90527.6|90477.6|90519.1|90469.1|50
1640949000000|2021-12-31 11:10:00|90522.2|90472.2|90532.5|90482.5|90532.9|90482.9|90520.7|90470.7|43
1640949010000|2021-12-31 11:10:10|90533.2|90483.2|90525.8|90475.8|90533.2|90483.2|90520.2|90470.2|47
1640949020000|2021-12-31 11:10:20|90525.9|90475.9|90516|90466|90529.3|90479.3|90516|90466|54
1640949030000|2021-12-31 11:10:30|90515.6|90465.6|90512.3|90462.3|90517.6|90467.6|90509.2|90459.2|46
1640949040000|2021-12-31 11:10:40|90512.2|90462.2|90514.3|90464.3|90515.9|90465.9|90507.8|90457.8|47
1640949050000|2021-12-31 11:10:50|90514.4|90464.4|90514.5|90464.5|90517.3|90467.3|90513.9|90463.9|45
1640949060000|2021-12-31 11:11:00|90514.2|90464.2|90510.3|90460.3|90518.6|90468.6|90503.8|90453.8|43
1640949070000|2021-12-31 11:11:10|90510.4|90460.4|90513.3|90463.3|90518.9|90468.9|90508.3|90458.3|50
1640949080000|2021-12-31 11:11:20|90513.9|90463.9|90512.1|90462.1|90519.5|90469.5|90511.9|90461.9|37
1640949090000|2021-12-31 11:11:30|90512.4|90462.4|90504.3|90454.3|90512.7|90462.7|90503.8|90453.8|38
1640949100000|2021-12-31 11:11:40|90503.8|90453.8|90499.7|90449.7|90504.3|90454.3|90496.6|90446.6|40
1640949110000|2021-12-31 11:11:50|90499.9|90449.9|90494.3|90444.3|90500.7|90450.7|90493.5|90443.5|32
1640949120000|2021-12-31 11:12:00|90493.9|90443.9|90494.9|90444.9|90495.3|90445.3|90493.5|90443.5|23
1640949130000|2021-12-31 11:12:10|90495|90445|90484.3|90434.3|90495|90445|90478.9|90428.9|35
1640949140000|2021-12-31 11:12:20|90484.9|90434.9|90480.3|90430.3|90485.8|90435.8|90476.3|90426.3|50
1640949150000|2021-12-31 11:12:30|90479.5|90429.5|90478|90428|90479.8|90429.8|90475.8|90425.8|37
1640949160000|2021-12-31 11:12:40|90477.8|90427.8|90475.4|90425.4|90478.7|90428.7|90473.9|90423.9|29
1640949170000|2021-12-31 11:12:50|90474.5|90424.5|90483.3|90433.3|90483.8|90433.8|90474.3|90424.3|30
1640949180000|2021-12-31 11:13:00|90482.7|90432.7|90487.8|90437.8|90488.3|90438.3|90482.7|90432.7|40
1640949190000|2021-12-31 11:13:10|90487.7|90437.7|90487.1|90437.1|90488.2|90438.2|90487|90437|21
1640949200000|2021-12-31 11:13:20|90487|90437|90483.6|90433.6|90487.4|90437.4|90481.2|90431.2|35
1640949210000|2021-12-31 11:13:30|90485.5|90435.5|90483.3|90433.3|90485.7|90435.7|90483|90433|26
1640949220000|2021-12-31 11:13:40|90483.4|90433.4|90482.3|90432.3|90483.4|90433.4|90481.1|90431.1|22
1640949230000|2021-12-31 11:13:50|90481.8|90431.8|90475.5|90425.5|90481.9|90431.9|90474.7|90424.7|28
1640949240000|2021-12-31 11:14:00|90475.4|90425.4|90475.2|90425.2|90475.7|90425.7|90474.8|90424.8|20
1640949250000|2021-12-31 11:14:10|90475.3|90425.3|90475.5|90425.5|90475.6|90425.6|90474.6|90424.6|25
1640949260000|2021-12-31 11:14:20|90475.4|90425.4|90472|90422|90475.5|90425.5|90470.7|90420.7|35
1640949270000|2021-12-31 11:14:30|90471.8|90421.8|90475.2|90425.2|90476|90426|90471.8|90421.8|37
1640949280000|2021-12-31 11:14:40|90475|90425|90475.3|90425.3|90475.3|90425.3|90474.3|90424.3|11
1640949290000|2021-12-31 11:14:50|90475.1|90425.1|90465.2|90415.2|90476|90426|90463.4|90413.4|39
1640949300000|2021-12-31 11:15:00|90464.8|90414.8|90464.2|90414.2|90466.9|90416.9|90463.5|90413.5|35
1640949310000|2021-12-31 11:15:10|90464|90414|90462.7|90412.7|90464.9|90414.9|90462.7|90412.7|25
1640949320000|2021-12-31 11:15:20|90462.6|90412.6|90463.3|90413.3|90463.3|90413.3|90462|90412|13
1640949330000|2021-12-31 11:15:30|90463|90413|90468|90418|90468.2|90418.2|90460.7|90410.7|39
1640949340000|2021-12-31 11:15:40|90467.6|90417.6|90467.5|90417.5|90468.2|90418.2|90466.8|90416.8|18
1640949350000|2021-12-31 11:15:50|90467.2|90417.2|90468|90418|90468.1|90418.1|90467|90417|17
1640949360000|2021-12-31 11:16:00|90468.1|90418.1|90471.2|90421.2|90471.2|90421.2|90466.8|90416.8|24
1640949370000|2021-12-31 11:16:10|90470.7|90420.7|90470.9|90420.9|90471.9|90421.9|90470.1|90420.1|32
1640949380000|2021-12-31 11:16:20|90470.7|90420.7|90477.8|90427.8|90478.4|90428.4|90470.4|90420.4|35
1640949390000|2021-12-31 11:16:30|90477.9|90427.9|90475.5|90425.5|90478.2|90428.2|90474.9|90424.9|23
1640949400000|2021-12-31 11:16:40|90475.7|90425.7|90475.1|90425.1|90475.9|90425.9|90474.2|90424.2|15
1640949410000|2021-12-31 11:16:50|90475|90425|90472.2|90422.2|90475|90425|90471|90421|39
1640949420000|2021-12-31 11:17:00|90471.9|90421.9|90475.7|90425.7|90475.7|90425.7|90471.5|90421.5|27
1640949430000|2021-12-31 11:17:10|90475.5|90425.5|90476.1|90426.1|90477|90427|90475.5|90425.5|33
1640949440000|2021-12-31 11:17:20|90476.2|90426.2|90478.8|90428.8|90478.9|90428.9|90475.7|90425.7|28
1640949450000|2021-12-31 11:17:30|90478.7|90428.7|90478.7|90428.7|90479|90429|90478.2|90428.2|23
1640949460000|2021-12-31 11:17:40|90478.8|90428.8|90483.2|90433.2|90485|90435|90478.1|90428.1|30
1640949470000|2021-12-31 11:17:50|90483.1|90433.1|90482.7|90432.7|90488.2|90447.6|90470.5|90431.8|38
1640949480000|2021-12-31 11:18:00|90483.1|90433.1|90483.6|90433.6|90483.8|90433.8|90482.3|90432.3|26
1640949490000|2021-12-31 11:18:10|90483.8|90433.8|90488.3|90438.3|90488.4|90438.4|90483.8|90433.8|31
1640949500000|2021-12-31 11:18:20|90489|90439|90486.3|90436.3|90499.3|90449.3|90482.7|90432.7|47
1640949510000|2021-12-31 11:18:30|90486.4|90436.4|90485.6|90435.6|90486.8|90436.8|90484.3|90434.3|42
1640949520000|2021-12-31 11:18:40|90485.5|90435.5|90485.5|90435.5|90485.5|90435.5|90484.2|90434.2|17
1640949530000|2021-12-31 11:18:50|90485.4|90435.4|90487.1|90437.1|90494.7|90444.7|90480.9|90430.9|54
1640949540000|2021-12-31 11:19:00|90486.1|90436.1|90477.8|90427.8|90491.7|90441.7|90476.6|90426.6|48
1640949550000|2021-12-31 11:19:10|90478.6|90428.6|90485.5|90435.5|90490.5|90448.5|90471.9|90421.9|51
1640949560000|2021-12-31 11:19:20|90485.4|90435.4|90473.2|90423.2|90485.4|90435.4|90469.2|90419.2|53
1640949570000|2021-12-31 11:19:30|90472.2|90422.2|90485.3|90435.3|90487.1|90437.1|90472.2|90422.2|38
1640949580000|2021-12-31 11:19:40|90484.5|90434.5|90470.2|90420.2|90485.9|90438.5|90463.5|90420.2|51
1640949590000|2021-12-31 11:19:50|90470.3|90420.3|90466.4|90416.4|90472.5|90422.5|90465.1|90415.1|43
1640949600000|2021-12-31 11:20:00|90466.6|90416.6|90469.1|90419.1|90470.1|90420.1|90466.5|90416.5|29
1640949610000|2021-12-31 11:20:10|90469.4|90419.4|90485.5|90435.5|90486.7|90436.7|90469.4|90419.4|38
1640949620000|2021-12-31 11:20:20|90486|90436|90473.9|90423.9|90486.9|90436.9|90473.8|90423.8|36
1640949630000|2021-12-31 11:20:30|90474.2|90424.2|90473.9|90423.9|90475.6|90425.6|90472.3|90422.3|31
1640949640000|2021-12-31 11:20:40|90474|90424|90474.3|90424.3|90474.6|90424.6|90473.4|90423.4|18
1640949650000|2021-12-31 11:20:50|90474.1|90424.1|90481|90431|90481.4|90438.1|90463.1|90420.5|30
1640949660000|2021-12-31 11:21:00|90481.2|90431.2|90480.1|90430.1|90481.2|90431.2|90479.9|90429.9|21
1640949670000|2021-12-31 11:21:10|90480|90430|90470.9|90420.9|90480.2|90430.2|90468.7|90418.7|29
1640949680000|2021-12-31 11:21:20|90470.4|90420.4|90470.3|90420.3|90472.1|90422.1|90465.8|90415.8|40
1640949690000|2021-12-31 11:21:30|90470.4|90420.4|90471.6|90421.6|90472.1|90422.1|90470.4|90420.4|17
1640949700000|2021-12-31 11:21:40|90471.8|90421.8|90471.1|90421.1|90471.9|90421.9|90470.3|90420.3|18
1640949710000|2021-12-31 11:21:50|90470.8|90420.8|90471.4|90421.4|90471.6|90421.6|90468.8|90418.8|26
1640949720000|2021-12-31 11:22:00|90471.9|90421.9|90470.4|90420.4|90472.5|90422.5|90470.1|90420.1|28
1640949730000|2021-12-31 11:22:10|90470.6|90420.6|90470.4|90420.4|90471.1|90421.1|90469.5|90419.5|20
1640949740000|2021-12-31 11:22:20|90470.1|90420.1|90467.7|90417.7|90470.4|90420.4|90465.8|90415.8|27
1640949750000|2021-12-31 11:22:30|90468.1|90418.1|90468.6|90418.6|90468.6|90418.6|90467|90417|15
1640949760000|2021-12-31 11:22:40|90468.9|90418.9|90467.5|90417.5|90469|90419|90467.5|90417.5|8
1640949770000|2021-12-31 11:22:50|90467.9|90417.9|90475.1|90425.1|90475.1|90425.1|90467.9|90417.9|36
1640949780000|2021-12-31 11:23:00|90475|90425|90478.7|90428.7|90479.1|90429.1|90473.7|90423.7|35
1640949790000|2021-12-31 11:23:10|90479.4|90429.4|90473.7|90423.7|90479.4|90429.4|90471.4|90421.4|24
1640949800000|2021-12-31 11:23:20|90473.5|90423.5|90475|90425|90476.8|90426.8|90466.4|90416.4|44
1640949810000|2021-12-31 11:23:30|90476.5|90426.5|90471.9|90421.9|90478.2|90428.2|90470.2|90420.2|35
1640949820000|2021-12-31 11:23:40|90472.5|90422.5|90471.6|90421.6|90472.7|90422.7|90470.8|90420.8|25
1640949830000|2021-12-31 11:23:50|90471.4|90421.4|90475.5|90425.5|90476.8|90426.8|90471|90421|30
1640949840000|2021-12-31 11:24:00|90475.2|90425.2|90478.7|90428.7|90478.7|90428.7|90474.1|90424.1|43
1640949850000|2021-12-31 11:24:10|90479.5|90429.5|90470.4|90420.4|90480.6|90430.6|90469.8|90419.8|45
1640949860000|2021-12-31 11:24:20|90470.9|90420.9|90477.4|90427.4|90479.3|90429.3|90468|90418|49
1640949870000|2021-12-31 11:24:30|90477.5|90427.5|90474.5|90424.5|90479|90429|90473.9|90423.9|34
1640949880000|2021-12-31 11:24:40|90474.9|90424.9|90474.2|90424.2|90475.1|90425.1|90473.5|90423.5|22
1640949890000|2021-12-31 11:24:50|90474|90424|90466.4|90416.4|90474|90424|90465|90415|35
1640949900000|2021-12-31 11:25:00|90466.7|90416.7|90483.2|90433.2|90484.7|90440.1|90463.2|90416.7|60
1640949910000|2021-12-31 11:25:10|90483.1|90433.1|90484.9|90434.9|90485.3|90435.3|90479.4|90429.4|43
1640949920000|2021-12-31 11:25:20|90485.2|90435.2|90486.1|90436.1|90486.5|90436.5|90478.4|90428.4|48
1640949930000|2021-12-31 11:25:30|90485|90435|90489.3|90439.3|90489.3|90439.3|90484|90434|42
1640949940000|2021-12-31 11:25:40|90489.2|90439.2|90495.2|90445.2|90499.6|90462.6|90479|90439.2|51
1640949950000|2021-12-31 11:25:50|90497.3|90447.3|90507.2|90457.2|90507.6|90457.6|90495.4|90445.4|53
1640949960000|2021-12-31 11:26:00|90507.7|90457.7|90501.8|90451.8|90507.7|90457.7|90500.2|90450.2|50
1640949970000|2021-12-31 11:26:10|90501.9|90451.9|90498.9|90448.9|90507.9|90457.9|90497.8|90447.8|53
1640949980000|2021-12-31 11:26:20|90499|90449|90517.1|90467.1|90517.7|90477.4|90493.1|90443.1|57
1640949990000|2021-12-31 11:26:30|90516.7|90466.7|90506.6|90456.6|90517|90467|90502.8|90452.8|48
1640950000000|2021-12-31 11:26:40|90506.8|90456.8|90503.3|90453.3|90509|90459|90503.3|90453.3|38
1640950010000|2021-12-31 11:26:50|90504.2|90454.2|90501.1|90451.1|90505.1|90455.1|90496.8|90446.8|53
1640950020000|2021-12-31 11:27:00|90500.6|90450.6|90507.9|90457.9|90509.6|90459.6|90488.9|90438.9|42
1640950030000|2021-12-31 11:27:10|90508.9|90458.9|90524.8|90474.8|90527.5|90486.5|90508.1|90458.3|46
1640950040000|2021-12-31 11:27:20|90524.7|90474.7|90530.2|90480.2|90530.2|90480.2|90521.4|90471.4|42
1640950050000|2021-12-31 11:27:30|90529.7|90479.7|90532.2|90482.2|90535.2|90491.5|90515.7|90478.5|48
1640950060000|2021-12-31 11:27:40|90531.9|90481.9|90528.3|90478.3|90532.6|90482.6|90526.3|90476.3|42
1640950070000|2021-12-31 11:27:50|90525.2|90475.2|90523.7|90473.7|90529.1|90479.1|90523|90473|34
1640950080000|2021-12-31 11:28:00|90524|90474|90524.9|90474.9|90528.7|90478.7|90520|90470|43
1640950090000|2021-12-31 11:28:10|90524.3|90474.3|90523.7|90473.7|90528.4|90478.4|90521.9|90471.9|44
1640950100000|2021-12-31 11:28:20|90523.3|90473.3|90534|90484|90538.1|90488.1|90523.2|90473.2|44
1640950110000|2021-12-31 11:28:30|90533.8|90483.8|90532.8|90482.8|90534.7|90492.1|90516|90477|48
1640950120000|2021-12-31 11:28:40|90532.6|90482.6|90534.8|90484.8|90537.8|90487.8|90531.3|90481.3|41
1640950130000|2021-12-31 11:28:50|90535.4|90485.4|90537.2|90487.2|90538.5|90488.5|90532.5|90482.5|39
1640950140000|2021-12-31 11:29:00|90537.5|90487.5|90548.1|90498.1|90550|90500|90536.4|90486.4|46
1640950150000|2021-12-31 11:29:10|90548.6|90498.6|90551.2|90501.2|90551.2|90501.2|90544.8|90494.8|42
1640950160000|2021-12-31 11:29:20|90549.5|90499.5|90551.7|90501.7|90552.3|90502.3|90549.4|90499.4|35
1640950170000|2021-12-31 11:29:30|90551.9|90501.9|90552|90502|90552.7|90502.7|90549.4|90499.4|22
1640950180000|2021-12-31 11:29:40|90551.8|90501.8|90556.7|90506.7|90556.7|90506.7|90549.8|90499.8|26
1640950190000|2021-12-31 11:29:50|90557.1|90507.1|90558.7|90508.7|90564.5|90524.5|90549.5|90502.4|55
1640950200000|2021-12-31 11:30:00|90558.1|90508.1|90559.2|90509.2|90560.2|90510.2|90555.5|90505.5|29
1640950210000|2021-12-31 11:30:10|90557.8|90507.8|90550.6|90500.6|90560.1|90510.1|90550.6|90500.6|17
1640950220000|2021-12-31 11:30:20|90551.3|90501.3|90536.8|90486.8|90551.3|90501.3|90536.7|90486.7|49
1640950230000|2021-12-31 11:30:30|90537|90487|90534.2|90484.2|90537.4|90487.4|90534.2|90484.2|28
1640950240000|2021-12-31 11:30:40|90534|90484|90529.3|90479.3|90534.3|90493.1|90516.5|90479.1|23
1640950250000|2021-12-31 11:30:50|90529.9|90479.9|90528.6|90478.6|90530.3|90480.3|90527.8|90477.8|28
1640950260000|2021-12-31 11:31:00|90533|90483|90535.1|90485.1|90536|90486|90533|90483|27
1640950270000|2021-12-31 11:31:10|90534.9|90484.9|90529.9|90479.9|90534.9|90484.9|90529.3|90479.3|19
1640950280000|2021-12-31 11:31:20|90530.2|90480.2|90530.7|90480.7|90531.1|90481.1|90528.1|90478.1|27
1640950290000|2021-12-31 11:31:30|90530.8|90480.8|90529.5|90479.5|90531|90481|90529.5|90479.5|17
1640950300000|2021-12-31 11:31:40|90529.8|90479.8|90530.9|90480.9|90531|90481|90529.6|90479.6|15
1640950310000|2021-12-31 11:31:50|90531|90481|90558.8|90508.8|90558.8|90508.8|90530.3|90480.3|41
1640950320000|2021-12-31 11:32:00|90558.3|90508.3|90553.9|90503.9|90566.5|90516.5|90553.3|90503.3|40
1640950330000|2021-12-31 11:32:10|90551.2|90501.2|90553.3|90503.3|90553.7|90503.7|90551.2|90501.2|38
1640950340000|2021-12-31 11:32:20|90553|90503|90553.9|90503.9|90554|90504|90551.7|90501.7|41
1640950350000|2021-12-31 11:32:30|90553.6|90503.6|90553.8|90503.8|90555.3|90505.3|90551|90501|32
1640950360000|2021-12-31 11:32:40|90553.6|90503.6|90551.6|90526.6|90560.7|90526.6|90551.6|90501.8|40
1640950370000|2021-12-31 11:32:50|90552.4|90527.4|90573.8|90523.8|90576.6|90535|90550.7|90514.6|40
1640950380000|2021-12-31 11:33:00|90570.6|90520.6|90562.8|90512.8|90575.1|90525.1|90562.8|90512.8|32
1640950390000|2021-12-31 11:33:10|90559.9|90509.9|90555.9|90505.9|90559.9|90509.9|90552.9|90502.9|43
1640950400000|2021-12-31 11:33:20|90555.7|90505.7|90543.3|90493.3|90558.9|90508.9|90538.5|90488.5|61
1640950410000|2021-12-31 11:33:30|90543|90493|90543.5|90493.5|90544.7|90494.7|90541.3|90491.3|39
1640950420000|2021-12-31 11:33:40|90543.3|90493.3|90542.8|90492.8|90543.8|90493.8|90540.7|90490.7|37
1640950430000|2021-12-31 11:33:50|90543.5|90493.5|90534.8|90484.8|90543.8|90493.8|90531.4|90481.4|40
1640950440000|2021-12-31 11:34:00|90534.4|90484.4|90515.9|90465.9|90535.7|90485.7|90515.9|90465.9|55
1640950450000|2021-12-31 11:34:10|90519.5|90469.5|90517.9|90467.9|90520.9|90470.9|90514.7|90464.7|43
1640950460000|2021-12-31 11:34:20|90518.6|90468.6|90520.6|90470.6|90523.2|90473.2|90518.3|90468.3|37
1640950470000|2021-12-31 11:34:30|90520.7|90470.7|90520.7|90470.7|90522.6|90472.6|90519.2|90469.2|17
1640950480000|2021-12-31 11:34:40|90520|90470|90519.1|90469.1|90521.7|90471.7|90518.4|90468.4|24
1640950490000|2021-12-31 11:34:50|90519|90469|90520.8|90470.8|90523.8|90473.8|90519|90469|27
1640950500000|2021-12-31 11:35:00|90520.9|90470.9|90530.7|90480.7|90531.1|90481.1|90520.5|90470.5|35
1640950510000|2021-12-31 11:35:10|90531.5|90481.5|90528.9|90478.9|90531.5|90481.5|90525.4|90475.4|38
1640950520000|2021-12-31 11:35:20|90528.5|90478.5|90529.7|90479.7|90531.1|90481.1|90526.4|90476.4|37
1640950530000|2021-12-31 11:35:30|90529.6|90479.6|90530.3|90480.3|90530.6|90480.6|90528.7|90478.7|22
1640950540000|2021-12-31 11:35:40|90530.6|90480.6|90530.9|90480.9|90532.8|90482.8|90529.7|90479.7|20
1640950550000|2021-12-31 11:35:50|90529.8|90479.8|90555.8|90505.8|90558|90508|90529.8|90479.8|44
1640950560000|2021-12-31 11:36:00|90556|90506|90551.8|90501.8|90556|90506|90549.5|90499.5|27
1640950570000|2021-12-31 11:36:10|90553.2|90503.2|90550.7|90500.7|90553.2|90503.2|90548.7|90498.7|41
1640950580000|2021-12-31 11:36:20|90550.4|90500.4|90551.1|90501.1|90565.5|90515.5|90547.1|90497.1|58
1640950590000|2021-12-31 11:36:30|90552.7|90502.7|90551.7|90501.7|90553.5|90503.5|90550.6|90500.6|34
1640950600000|2021-12-31 11:36:40|90551.4|90501.4|90554.9|90504.9|90554.9|90504.9|90550|90500|31
1640950610000|2021-12-31 11:36:50|90555|90505|90554.9|90504.9|90555.7|90505.7|90550.9|90500.9|17
1640950620000|2021-12-31 11:37:00|90554.4|90504.4|90549.8|90499.8|90556.4|90506.4|90548.9|90498.9|32
1640950630000|2021-12-31 11:37:10|90551.3|90501.3|90559.5|90509.5|90560.6|90510.6|90547|90497|32
1640950640000|2021-12-31 11:37:20|90555.5|90505.5|90558.3|90508.3|90559.6|90509.6|90555.5|90505.5|26
1640950650000|2021-12-31 11:37:30|90558.2|90508.2|90558.9|90508.9|90559|90509|90557.1|90507.1|10
1640950660000|2021-12-31 11:37:40|90557.4|90507.4|90555.7|90505.7|90559.2|90509.2|90552.6|90502.6|23
1640950670000|2021-12-31 11:37:50|90554.9|90504.9|90557.6|90507.6|90559.9|90509.9|90548|90498|45
1640950680000|2021-12-31 11:38:00|90559|90509|90562.4|90512.4|90571.5|90521.5|90556.7|90506.7|56
1640950690000|2021-12-31 11:38:10|90561.3|90511.3|90556.8|90506.8|90563|90513|90555.9|90505.9|44
1640950700000|2021-12-31 11:38:20|90557.7|90507.7|90555.2|90505.2|90557.9|90507.9|90552.1|90502.1|32
1640950710000|2021-12-31 11:38:30|90554.2|90504.2|90553.1|90503.1|90554.3|90504.3|90552.2|90502.2|38
1640950720000|2021-12-31 11:38:40|90553.3|90503.3|90543.3|90493.3|90553.5|90503.5|90542.5|90492.5|31
1640950730000|2021-12-31 11:38:50|90543.6|90493.6|90541.3|90491.3|90544.4|90494.4|90540.3|90490.3|51
1640950740000|2021-12-31 11:39:00|90541.2|90491.2|90541.2|90491.2|90541.6|90491.6|90540.2|90490.2|29
1640950750000|2021-12-31 11:39:10|90541.3|90491.3|90550.3|90500.3|90550.3|90500.3|90540.7|90490.7|40
1640950760000|2021-12-31 11:39:20|90548.8|90498.8|90556.7|90506.7|90574.9|90524.9|90548.8|90498.8|59
1640950770000|2021-12-31 11:39:30|90557|90507|90556.5|90506.5|90560.8|90510.8|90556.5|90506.5|20
1640950780000|2021-12-31 11:39:40|90556.7|90506.7|90559.4|90509.4|90573.7|90523.7|90556.7|90506.7|40
1640950790000|2021-12-31 11:39:50|90560.2|90510.2|90568.8|90518.8|90570.4|90520.4|90560.2|90510.2|47
1640950800000|2021-12-31 11:40:00|90568.9|90518.9|90569.5|90519.5|90569.7|90519.7|90567|90517|27
1640950810000|2021-12-31 11:40:10|90569.3|90519.3|90568|90518|90569.3|90519.3|90567|90517|27
1640950820000|2021-12-31 11:40:20|90567.8|90517.8|90571.5|90521.5|90571.5|90521.5|90567.1|90517.1|22
1640950830000|2021-12-31 11:40:30|90570.1|90520.1|90569.3|90519.3|90571.5|90521.5|90568.7|90518.7|28
1640950840000|2021-12-31 11:40:40|90569.4|90519.4|90568.1|90518.1|90569.7|90519.7|90567.7|90517.7|31
1640950850000|2021-12-31 11:40:50|90567.9|90517.9|90567.9|90517.9|90570.1|90520.1|90567.2|90517.2|28
1640950860000|2021-12-31 11:41:00|90568.3|90518.3|90567.5|90517.5|90568.7|90518.7|90566.9|90516.9|29
1640950870000|2021-12-31 11:41:10|90567.2|90517.2|90563.7|90513.7|90567.2|90517.2|90563.3|90513.3|35
1640950880000|2021-12-31 11:41:20|90564|90514|90552.5|90502.5|90564|90521.2|90545.1|90500.2|58
1640950890000|2021-12-31 11:41:30|90552.4|90502.4|90545.3|90495.3|90554|90504|90545.3|90495.3|40
1640950900000|2021-12-31 11:41:40|90544.1|90494.1|90546.2|90496.2|90546.2|90496.2|90544.1|90494.1|23
1640950910000|2021-12-31 11:41:50|90546|90496|90546.6|90496.6|90550.3|90500.3|90545.4|90495.4|42
1640950920000|2021-12-31 11:42:00|90546.5|90496.5|90545.7|90495.7|90546.9|90496.9|90545.7|90495.7|17
1640950930000|2021-12-31 11:42:10|90546.8|90496.8|90544.9|90494.9|90547.1|90497.1|90544.7|90494.7|24
1640950940000|2021-12-31 11:42:20|90545|90495|90547.7|90497.7|90555.5|90505.5|90545|90495|37
1640950950000|2021-12-31 11:42:30|90547.8|90497.8|90557.9|90507.9|90558.4|90508.4|90547|90497|27
1640950960000|2021-12-31 11:42:40|90558.3|90508.3|90558.6|90508.6|90559.4|90509.4|90557.7|90507.7|19
1640950970000|2021-12-31 11:42:50|90558.5|90508.5|90572.6|90522.6|90574.9|90524.9|90558.3|90508.3|37
1640950980000|2021-12-31 11:43:00|90573|90523|90578.1|90528.1|90581.8|90531.8|90573|90523|33
1640950990000|2021-12-31 11:43:10|90578.4|90528.4|90582.7|90532.7|90583.1|90533.1|90578.4|90528.4|26
1640951000000|2021-12-31 11:43:20|90583|90533|90585.3|90535.3|90589.2|90549.9|90573.2|90530.9|33
1640951010000|2021-12-31 11:43:30|90585.1|90535.1|90575.4|90525.4|90585.1|90535.1|90570.2|90520.2|46
1640951020000|2021-12-31 11:43:40|90575.2|90525.2|90574.8|90524.8|90577.4|90527.4|90574.8|90524.8|20
1640951030000|2021-12-31 11:43:50|90574.5|90524.5|90580|90530|90583|90533|90573.1|90523.1|34
1640951040000|2021-12-31 11:44:00|90580.2|90530.2|90578.9|90528.9|90580.2|90530.2|90578.5|90528.5|29
1640951050000|2021-12-31 11:44:10|90578.6|90528.6|90583|90533|90583|90533|90572.8|90522.8|42
1640951060000|2021-12-31 11:44:20|90582.7|90532.7|90578.8|90528.8|90582.7|90532.7|90577.7|90527.7|35
1640951070000|2021-12-31 11:44:30|90578.3|90528.3|90576.9|90526.9|90580.2|90530.2|90576.9|90526.9|33
1640951080000|2021-12-31 11:44:40|90577|90527|90582.2|90532.2|90583.2|90533.2|90574.8|90524.8|24
1640951090000|2021-12-31 11:44:50|90580.4|90530.4|90581|90531|90582.2|90532.2|90580.3|90530.3|19
1640951100000|2021-12-31 11:45:00|90579.9|90529.9|90578.7|90528.7|90581.1|90531.1|90574.1|90524.1|43
1640951110000|2021-12-31 11:45:10|90578.5|90528.5|90573.6|90523.6|90578.5|90528.5|90572.9|90522.9|28
1640951120000|2021-12-31 11:45:20|90573.5|90523.5|90579.6|90529.6|90585.6|90535.6|90573.5|90523.5|53
1640951130000|2021-12-31 11:45:30|90579.2|90529.2|90571.3|90521.3|90580.3|90530.3|90564|90514|48
1640951140000|2021-12-31 11:45:40|90570.5|90520.5|90578|90528|90578|90528|90564.8|90514.8|43
1640951150000|2021-12-31 11:45:50|90577.9|90527.9|90565.7|90515.7|90577.9|90527.9|90565.5|90515.5|33
1640951160000|2021-12-31 11:46:00|90564.1|90514.1|90569.1|90519.1|90572|90532|90556|90513.8|38
1640951170000|2021-12-31 11:46:10|90569.2|90519.2|90572.1|90522.1|90582.5|90532.5|90566.2|90516.2|33
1640951180000|2021-12-31 11:46:20|90570.8|90520.8|90584.3|90534.3|90584.3|90534.3|90570.7|90520.7|46
1640951190000|2021-12-31 11:46:30|90583|90533|90577.2|90527.2|90597.1|90547.1|90575.2|90525.2|54
1640951200000|2021-12-31 11:46:40|90577.7|90527.7|90580.2|90530.2|90588.3|90538.3|90570.7|90520.7|70
1640951210000|2021-12-31 11:46:50|90580.1|90530.1|90574.2|90524.2|90581.8|90531.8|90568.6|90518.6|61
1640951220000|2021-12-31 11:47:00|90574.6|90524.6|90577.7|90527.7|90578.9|90528.9|90572.7|90522.7|38
1640951230000|2021-12-31 11:47:10|90577.2|90527.2|90598.2|90548.2|90605.2|90555.2|90576.8|90526.8|61
1640951240000|2021-12-31 11:47:20|90600|90550|90598.5|90548.5|90606.3|90563.5|90584|90537.4|51
1640951250000|2021-12-31 11:47:30|90599.3|90549.3|90597.9|90547.9|90609.6|90559.6|90589.2|90539.2|54
1640951260000|2021-12-31 11:47:40|90598.1|90548.1|90583.9|90533.9|90609.1|90559.1|90578.7|90528.7|56
1640951270000|2021-12-31 11:47:50|90583.1|90533.1|90588.8|90538.8|90590.3|90540.3|90581.3|90531.3|42
1640951280000|2021-12-31 11:48:00|90588.1|90538.1|90590.3|90540.3|90595.4|90545.4|90585|90535|49
1640951290000|2021-12-31 11:48:10|90593.4|90543.4|90593.3|90543.3|90594.9|90544.9|90592.9|90542.9|31
1640951300000|2021-12-31 11:48:20|90593.2|90543.2|90593|90543|90593.8|90543.8|90592.2|90542.2|22
1640951310000|2021-12-31 11:48:30|90593.1|90543.1|90593.8|90543.8|90594|90544|90591.5|90541.5|25
1640951320000|2021-12-31 11:48:40|90593.9|90543.9|90614.4|90564.4|90619.9|90569.9|90593.6|90543.6|39
1640951330000|2021-12-31 11:48:50|90610.8|90560.8|90598.1|90548.1|90611.3|90561.3|90597|90547|42
1640951340000|2021-12-31 11:49:00|90598.5|90548.5|90588.3|90538.3|90599.1|90549.1|90588.3|90538.3|48
1640951350000|2021-12-31 11:49:10|90588.2|90538.2|90601.5|90551.5|90605.4|90555.4|90588|90538|57
1640951360000|2021-12-31 11:49:20|90600.9|90550.9|90622.7|90572.7|90622.7|90572.7|90588|90538|65
1640951370000|2021-12-31 11:49:30|90621.6|90571.6|90631|90581|90631.6|90581.6|90621.6|90571.6|48
1640951380000|2021-12-31 11:49:40|90630.2|90580.2|90636.6|90586.6|90637.3|90587.3|90629.9|90579.9|49
1640951390000|2021-12-31 11:49:50|90636.8|90586.8|90636|90586|90641.2|90591.2|90631.8|90581.8|59
1640951400000|2021-12-31 11:50:00|90635.6|90585.6|90635.8|90585.8|90636.2|90586.2|90635.1|90585.1|31
1640951410000|2021-12-31 11:50:10|90636|90586|90635.3|90585.3|90636.6|90586.6|90635.3|90585.3|24
1640951420000|2021-12-31 11:50:20|90635.4|90585.4|90626.2|90576.2|90635.4|90585.4|90624.7|90574.7|37
1640951430000|2021-12-31 11:50:30|90627.5|90577.5|90611.6|90561.6|90629.2|90579.2|90611.6|90561.6|48
1640951440000|2021-12-31 11:50:40|90610.5|90560.5|90608.9|90558.9|90623.7|90582.5|90599.5|90549.5|66
1640951450000|2021-12-31 11:50:50|90609.2|90559.2|90607.3|90557.3|90625.2|90579.8|90597.1|90555.1|72
1640951460000|2021-12-31 11:51:00|90608.2|90558.2|90618.8|90568.8|90620|90570.8|90595.8|90553.1|77
1640951470000|2021-12-31 11:51:10|90618.3|90568.3|90623.2|90573.2|90626.8|90582.6|90607.6|90560.4|54
1640951480000|2021-12-31 11:51:20|90619.6|90569.6|90619.3|90569.3|90619.6|90569.6|90617.7|90567.7|42
1640951490000|2021-12-31 11:51:30|90619.2|90569.2|90620.2|90570.2|90626.6|90576.6|90618.7|90568.7|48
1640951500000|2021-12-31 11:51:40|90620.7|90570.7|90620.8|90570.8|90622.5|90572.5|90619.6|90569.6|23
1640951510000|2021-12-31 11:51:50|90620.9|90570.9|90607.8|90557.8|90621.4|90571.4|90607.7|90557.7|32
1640951520000|2021-12-31 11:52:00|90607.3|90557.3|90602.9|90552.9|90615.7|90571.9|90593.2|90543.2|53
1640951530000|2021-12-31 11:52:10|90604|90554|90612|90562|90613.6|90574.4|90599.4|90553|39
1640951540000|2021-12-31 11:52:20|90611.9|90561.9|90596.6|90546.6|90612.5|90562.5|90595.6|90545.6|41
1640951550000|2021-12-31 11:52:30|90596.9|90546.9|90601|90551|90603.7|90553.7|90594.6|90544.6|48
1640951560000|2021-12-31 11:52:40|90600.7|90550.7|90614.3|90564.3|90618.1|90568.1|90600.6|90550.6|61
1640951570000|2021-12-31 11:52:50|90613.6|90563.6|90615.6|90565.6|90620.7|90570.7|90607.6|90557.6|67
1640951580000|2021-12-31 11:53:00|90615.3|90565.3|90610.3|90560.3|90615.3|90565.3|90609.1|90559.1|44
1640951590000|2021-12-31 11:53:10|90610.6|90560.6|90614.5|90564.5|90614.5|90564.5|90609.9|90559.9|26
1640951600000|2021-12-31 11:53:20|90614.3|90564.3|90634.3|90584.3|90634.5|90584.5|90610.2|90560.2|54
1640951610000|2021-12-31 11:53:30|90634.4|90584.4|90636.4|90586.4|90636.6|90586.6|90634.2|90584.2|31
1640951620000|2021-12-31 11:53:40|90636.3|90586.3|90618.1|90568.1|90645.6|90595.6|90617|90567|65
1640951630000|2021-12-31 11:53:50|90617.7|90567.7|90626.4|90576.4|90627|90577|90606.2|90556.2|67
1640951640000|2021-12-31 11:54:00|90620.8|90570.8|90612.3|90562.3|90632.3|90582.3|90611|90561|63
1640951650000|2021-12-31 11:54:10|90612.4|90562.4|90601|90551|90618.4|90568.4|90600.8|90550.8|57
1640951660000|2021-12-31 11:54:20|90600.3|90550.3|90614|90564|90620.3|90573.7|90597|90547|66
1640951670000|2021-12-31 11:54:30|90612.7|90562.7|90591.4|90541.4|90615.3|90565.3|90591.4|90541.4|73
1640951680000|2021-12-31 11:54:40|90590.9|90540.9|90593.4|90543.4|90601.4|90551.4|90586.3|90536.3|63
1640951690000|2021-12-31 11:54:50|90593.1|90543.1|90592.2|90542.2|90594.6|90544.6|90591|90541|28
1640951700000|2021-12-31 11:55:00|90592.5|90542.5|90591.2|90541.2|90592.5|90542.5|90588.4|90538.4|35
1640951710000|2021-12-31 11:55:10|90591.3|90541.3|90592.4|90542.4|90593.4|90543.4|90586.4|90536.4|39
1640951720000|2021-12-31 11:55:20|90594.1|90544.1|90584.7|90534.7|90594.8|90544.8|90576.9|90526.9|46
1640951730000|2021-12-31 11:55:30|90585|90535|90575.3|90525.3|90585|90535|90574.3|90524.3|40
1640951740000|2021-12-31 11:55:40|90575.2|90525.2|90573.4|90523.4|90576.3|90526.3|90572.1|90522.1|39
1640951750000|2021-12-31 11:55:50|90573.3|90523.3|90575.4|90525.4|90579.2|90535.7|90559.8|90509.8|54
1640951760000|2021-12-31 11:56:00|90575.5|90525.5|90578.3|90528.3|90578.3|90528.3|90563.8|90513.8|57
1640951770000|2021-12-31 11:56:10|90578.6|90528.6|90578.4|90528.4|90579.4|90529.4|90576.6|90526.6|45
1640951780000|2021-12-31 11:56:20|90578.1|90528.1|90582.5|90532.5|90586.6|90546.8|90566.7|90516.7|66
1640951790000|2021-12-31 11:56:30|90582.6|90532.6|90573.3|90523.3|90583.3|90533.3|90569.9|90519.9|49
1640951800000|2021-12-31 11:56:40|90572.9|90522.9|90578.7|90528.7|90579|90529|90572.9|90522.9|31
1640951810000|2021-12-31 11:56:50|90578.8|90528.8|90577|90527|90579.8|90529.8|90576.5|90526.5|37
1640951820000|2021-12-31 11:57:00|90579.7|90529.7|90578.9|90528.9|90579.9|90529.9|90578.8|90528.8|23
1640951830000|2021-12-31 11:57:10|90579|90529|90584.4|90534.4|90589.2|90539.2|90577.4|90527.4|32
1640951840000|2021-12-31 11:57:20|90584.8|90534.8|90604.2|90554.2|90606.8|90556.8|90574.9|90529.2|64
1640951850000|2021-12-31 11:57:30|90603.9|90553.9|90613.3|90563.3|90618.9|90568.9|90601.7|90551.7|53
1640951860000|2021-12-31 11:57:40|90613.7|90563.7|90613.5|90563.5|90616.2|90575.6|90590.6|90540.6|61
1640951870000|2021-12-31 11:57:50|90613.1|90563.1|90618.9|90568.9|90626.6|90585.4|90600|90550|50
1640951880000|2021-12-31 11:58:00|90619.6|90569.6|90620.7|90570.7|90622.3|90572.3|90619.6|90569.6|35
1640951890000|2021-12-31 11:58:10|90621|90571|90622.4|90572.4|90624.6|90574.6|90621|90571|27
1640951900000|2021-12-31 11:58:20|90622|90572|90623.3|90573.3|90623.7|90573.7|90620.7|90570.7|21
1640951910000|2021-12-31 11:58:30|90623|90573|90627.6|90577.6|90630.8|90580.8|90621.8|90571.8|28
1640951920000|2021-12-31 11:58:40|90627.7|90577.7|90640.1|90590.1|90641.4|90591.4|90624.7|90574.7|46
1640951930000|2021-12-31 11:58:50|90638.8|90588.8|90624.2|90574.2|90639.6|90589.6|90623.8|90573.8|53
1640951940000|2021-12-31 11:59:00|90623.2|90573.2|90627.8|90577.8|90629.1|90579.1|90622.3|90572.3|34
1640951950000|2021-12-31 11:59:10|90627.9|90577.9|90618.8|90568.8|90627.9|90577.9|90618|90568|39
1640951960000|2021-12-31 11:59:20|90617.2|90567.2|90616.6|90566.6|90618.7|90568.7|90615.7|90565.7|40
1640951970000|2021-12-31 11:59:30|90616.4|90566.4|90615.7|90565.7|90621.2|90571.2|90614.3|90564.3|39
1640951980000|2021-12-31 11:59:40|90615.6|90565.6|90616.5|90566.5|90617|90567|90614.9|90564.9|21
1640951990000|2021-12-31 11:59:50|90615.3|90565.3|90623.9|90573.9|90623.9|90573.9|90613.6|90563.6|43
1640952000000|2021-12-31 12:00:00|90626|90576|90626.7|90576.7|90632.2|90582.2|90620.1|90570.1|50
1640952010000|2021-12-31 12:00:10|90627.6|90577.6|90624.3|90574.3|90629.2|90579.2|90623.6|90573.6|48
1640952020000|2021-12-31 12:00:20|90624.5|90574.5|90628.7|90578.7|90628.7|90578.7|90618.1|90568.1|54
1640952030000|2021-12-31 12:00:30|90630.5|90580.5|90646.1|90596.1|90649.1|90599.1|90630.5|90580.5|60
1640952040000|2021-12-31 12:00:40|90646|90596|90646.7|90596.7|90646.8|90596.8|90645.3|90595.3|35
1640952050000|2021-12-31 12:00:50|90646.6|90596.6|90647|90597|90648.6|90598.6|90638.8|90588.8|48
1640952060000|2021-12-31 12:01:00|90646.7|90596.7|90648.7|90598.7|90649.5|90599.5|90644.9|90594.9|47
1640952070000|2021-12-31 12:01:10|90648.5|90598.5|90644.5|90594.5|90650.9|90600.9|90642.2|90592.2|57
1640952080000|2021-12-31 12:01:20|90647.1|90597.1|90653.3|90603.3|90653.3|90614.3|90638.7|90597.1|49
1640952090000|2021-12-31 12:01:30|90654.9|90604.9|90670.6|90620.6|90671.8|90636.2|90654.9|90604.9|58
1640952100000|2021-12-31 12:01:40|90670.9|90620.9|90664.7|90614.7|90670.9|90620.9|90663.7|90613.7|52
1640952110000|2021-12-31 12:01:50|90663.5|90613.5|90667.1|90617.1|90674.5|90624.5|90663.5|90613.5|40
1640952120000|2021-12-31 12:02:00|90667.5|90617.5|90647.6|90597.6|90667.7|90617.7|90645.6|90595.6|56
1640952130000|2021-12-31 12:02:10|90646.6|90596.6|90647.3|90597.3|90649.7|90599.7|90640.8|90590.8|47
1640952140000|2021-12-31 12:02:20|90647.4|90597.4|90646|90596|90657.9|90607.9|90645.5|90595.5|67
1640952150000|2021-12-31 12:02:30|90646.4|90596.4|90649.3|90599.3|90657.5|90607.5|90640.5|90590.5|54
1640952160000|2021-12-31 12:02:40|90649.7|90599.7|90651.6|90601.6|90654.1|90604.1|90648.4|90598.4|46
1640952170000|2021-12-31 12:02:50|90651.4|90601.4|90674.1|90624.1|90674.1|90624.1|90649.5|90599.5|54
1640952180000|2021-12-31 12:03:00|90673|90623|90677.5|90627.5|90678.2|90628.2|90653.7|90603.7|58
1640952190000|2021-12-31 12:03:10|90677.8|90627.8|90671.4|90621.4|90685.8|90635.8|90669.7|90619.7|51
1640952200000|2021-12-31 12:03:20|90671.3|90621.3|90671.2|90621.2|90671.6|90621.6|90670.6|90620.6|23
1640952210000|2021-12-31 12:03:30|90671.3|90621.3|90671.4|90621.4|90671.7|90621.7|90670.8|90620.8|21
1640952220000|2021-12-31 12:03:40|90671.3|90621.3|90665.6|90615.6|90671.5|90621.5|90663.4|90613.4|31
1640952230000|2021-12-31 12:03:50|90667.7|90617.7|90658.3|90608.3|90668|90618|90658.3|90608.3|35
1640952240000|2021-12-31 12:04:00|90658.8|90608.8|90673.6|90623.6|90673.6|90635.1|90656.5|90606.5|42
1640952250000|2021-12-31 12:04:10|90671.8|90621.8|90674.8|90624.8|90676.9|90631.7|90655.9|90615.2|63
1640952260000|2021-12-31 12:04:20|90674.2|90624.2|90676.9|90626.9|90677.1|90627.1|90672.6|90622.6|33
1640952270000|2021-12-31 12:04:30|90676.8|90626.8|90676.9|90626.9|90689.9|90649.1|90666.6|90626.3|45
1640952280000|2021-12-31 12:04:40|90677.1|90627.1|90677.2|90627.2|90678.9|90628.9|90676.3|90626.3|20
1640952290000|2021-12-31 12:04:50|90677.4|90627.4|90674.2|90624.2|90677.4|90627.4|90672.6|90622.6|30
1640952300000|2021-12-31 12:05:00|90675.1|90625.1|90679.5|90629.5|90680.1|90630.1|90672|90622|46
1640952310000|2021-12-31 12:05:10|90679.3|90629.3|90676.4|90626.4|90679.9|90629.9|90667.3|90617.3|50
1640952320000|2021-12-31 12:05:20|90676|90626|90671|90621|90676|90626|90670.9|90620.9|29
1640952330000|2021-12-31 12:05:30|90671.3|90621.3|90667.8|90617.8|90680.7|90630.7|90667.6|90617.6|37
1640952340000|2021-12-31 12:05:40|90668.6|90618.6|90667.9|90617.9|90671.3|90621.3|90666.5|90616.5|44
1640952350000|2021-12-31 12:05:50|90668.1|90618.1|90677.3|90627.3|90680.7|90630.7|90666.8|90616.8|60
1640952360000|2021-12-31 12:06:00|90676.9|90626.9|90670.5|90620.5|90677.5|90627.5|90668|90618|48
1640952370000|2021-12-31 12:06:10|90670.9|90620.9|90675.5|90625.5|90675.5|90625.5|90670.1|90620.1|34
1640952380000|2021-12-31 12:06:20|90675.1|90625.1|90674|90624|90675.5|90625.5|90668.5|90618.5|38
1640952390000|2021-12-31 12:06:30|90674.1|90624.1|90672.6|90622.6|90675.3|90625.3|90672.6|90622.6|31
1640952400000|2021-12-31 12:06:40|90674.3|90624.3|90669|90619|90674.3|90624.3|90667.6|90617.6|42
1640952410000|2021-12-31 12:06:50|90669.9|90619.9|90673.5|90623.5|90673.5|90623.5|90669.1|90619.1|39
1640952420000|2021-12-31 12:07:00|90673.4|90623.4|90659.7|90609.7|90676.2|90626.2|90659|90609|52
1640952430000|2021-12-31 12:07:10|90660.5|90610.5|90657.3|90607.3|90661.7|90611.7|90650.4|90600.4|43
1640952440000|2021-12-31 12:07:20|90657.4|90607.4|90655|90605|90660.9|90610.9|90651.4|90601.4|60
1640952450000|2021-12-31 12:07:30|90655.2|90605.2|90652.4|90602.4|90658.5|90608.5|90651.8|90601.8|42
1640952460000|2021-12-31 12:07:40|90652.1|90602.1|90660.5|90610.5|90663|90613|90648.9|90598.9|51
1640952470000|2021-12-31 12:07:50|90660.1|90610.1|90667|90617|90667|90617|90652.6|90602.6|54
1640952480000|2021-12-31 12:08:00|90670.9|90620.9|90658.2|90608.2|90670.9|90620.9|90657.6|90607.6|31
1640952490000|2021-12-31 12:08:10|90658.3|90608.3|90663.3|90613.3|90663.8|90613.8|90658.3|90608.3|32
1640952500000|2021-12-31 12:08:20|90663.6|90613.6|90662.2|90612.2|90663.6|90613.6|90660.9|90610.9|39
1640952510000|2021-12-31 12:08:30|90662.3|90612.3|90673.9|90623.9|90675.7|90625.7|90661.8|90611.8|50
1640952520000|2021-12-31 12:08:40|90674.2|90624.2|90686|90636|90694.3|90644.3|90674.2|90624.2|68
1640952530000|2021-12-31 12:08:50|90686.9|90636.9|90699.9|90649.9|90703.9|90653.9|90681.7|90631.7|59
1640952540000|2021-12-31 12:09:00|90701|90651|90689.8|90639.8|90701.3|90651.3|90688.7|90638.7|39
1640952550000|2021-12-31 12:09:10|90690.2|90640.2|90686|90636|90693.4|90643.4|90682.5|90632.5|45
1640952560000|2021-12-31 12:09:20|90686.5|90636.5|90685.5|90635.5|90686.5|90636.5|90679.6|90629.6|46
1640952570000|2021-12-31 12:09:30|90685.6|90635.6|90679.5|90629.5|90685.8|90635.8|90677.5|90627.5|44
1640952580000|2021-12-31 12:09:40|90681.8|90631.8|90680.3|90630.3|90688.4|90638.4|90679.3|90629.3|30
1640952590000|2021-12-31 12:09:50|90677.4|90627.4|90668|90618|90679.1|90629.1|90657.1|90607.1|68
1640952600000|2021-12-31 12:10:00|90667.3|90617.3|90661.8|90611.8|90671.5|90621.5|90658.2|90608.2|56
1640952610000|2021-12-31 12:10:10|90661.9|90611.9|90669.9|90619.9|90674.3|90624.3|90657.6|90607.6|65
1640952620000|2021-12-31 12:10:20|90667.6|90617.6|90650.8|90600.8|90669.4|90619.4|90650.8|90600.8|42
1640952630000|2021-12-31 12:10:30|90650.2|90600.2|90651.7|90601.7|90653.3|90603.3|90649.9|90599.9|19
1640952640000|2021-12-31 12:10:40|90651.5|90601.5|90651.4|90601.4|90652.6|90602.6|90650.3|90600.3|30
1640952650000|2021-12-31 12:10:50|90651.5|90601.5|90648.3|90598.3|90653.2|90603.2|90647.7|90597.7|28
1640952660000|2021-12-31 12:11:00|90646.5|90596.5|90649.1|90599.1|90649.5|90599.5|90645.5|90595.5|41
1640952670000|2021-12-31 12:11:10|90648.8|90598.8|90649|90599|90649.8|90599.8|90648.8|90598.8|21
1640952680000|2021-12-31 12:11:20|90648.1|90598.1|90650|90600|90650.6|90600.6|90645.4|90595.4|30
1640952690000|2021-12-31 12:11:30|90650.4|90600.4|90649.8|90599.8|90652|90602|90649.3|90599.3|21
1640952700000|2021-12-31 12:11:40|90649.9|90599.9|90648.5|90598.5|90650.3|90600.3|90648.1|90598.1|19
1640952710000|2021-12-31 12:11:50|90648.6|90598.6|90648.7|90598.7|90651.1|90601.1|90646.7|90596.7|37
1640952720000|2021-12-31 12:12:00|90648.5|90598.5|90637.8|90587.8|90648.5|90598.5|90635.9|90585.9|28
1640952730000|2021-12-31 12:12:10|90637.7|90587.7|90627.6|90577.6|90642.8|90592.8|90619.6|90569.6|51
1640952740000|2021-12-31 12:12:20|90633.4|90583.4|90610.2|90560.2|90641.8|90591.8|90609.7|90559.7|63
1640952750000|2021-12-31 12:12:30|90612.7|90562.7|90618.2|90568.2|90618.5|90568.5|90610.1|90560.1|51
1640952760000|2021-12-31 12:12:40|90615.8|90565.8|90614.3|90564.3|90615.8|90565.8|90613.4|90563.4|26
1640952770000|2021-12-31 12:12:50|90614.2|90564.2|90605.5|90555.5|90615|90565|90603.7|90553.7|53
1640952780000|2021-12-31 12:13:00|90604.5|90554.5|90603.5|90553.5|90607.3|90557.3|90602.4|90552.4|35
1640952790000|2021-12-31 12:13:10|90603.1|90553.1|90603.8|90553.8|90604.2|90554.2|90602.6|90552.6|19
1640952800000|2021-12-31 12:13:20|90604|90554|90630.6|90580.6|90637.7|90587.7|90604|90554|46
1640952810000|2021-12-31 12:13:30|90629.5|90579.5|90630.5|90580.5|90648.6|90598.6|90628.9|90578.9|50
1640952820000|2021-12-31 12:13:40|90630.8|90580.8|90631.6|90581.6|90631.6|90581.6|90625.5|90575.5|40
1640952830000|2021-12-31 12:13:50|90633.3|90583.3|90627.4|90577.4|90639.1|90589.1|90621|90571|72
1640952840000|2021-12-31 12:14:00|90627.3|90577.3|90627.3|90577.3|90629.6|90579.6|90614.3|90564.3|45
1640952850000|2021-12-31 12:14:10|90627.7|90577.7|90632|90582|90634|90590.3|90615.3|90565.5|76
1640952860000|2021-12-31 12:14:20|90631.1|90581.1|90617.9|90567.9|90633.4|90583.4|90614.9|90564.9|58
1640952870000|2021-12-31 12:14:30|90619.3|90569.3|90618.9|90568.9|90631.9|90581.9|90617.4|90567.4|72
1640952880000|2021-12-31 12:14:40|90625.7|90575.7|90616|90566|90627.6|90577.6|90605.5|90555.5|51
1640952890000|2021-12-31 12:14:50|90615.9|90565.9|90606.1|90556.1|90616.2|90566.2|90606|90556|51
1640952900000|2021-12-31 12:15:00|90606.3|90556.3|90603.8|90553.8|90607.9|90557.9|90601.3|90551.3|48
1640952910000|2021-12-31 12:15:10|90603.9|90553.9|90602.4|90552.4|90605.2|90555.2|90602|90552|31
1640952920000|2021-12-31 12:15:20|90601.6|90551.6|90604.8|90554.8|90617.9|90567.9|90598|90548|66
1640952930000|2021-12-31 12:15:30|90610.9|90560.9|90599.5|90549.5|90611.5|90561.5|90596.5|90546.5|52
1640952940000|2021-12-31 12:15:40|90598|90548|90605.9|90555.9|90605.9|90555.9|90598|90548|27
1640952950000|2021-12-31 12:15:50|90605.8|90555.8|90602.9|90552.9|90606.3|90556.3|90601|90551|41
1640952960000|2021-12-31 12:16:00|90602.8|90552.8|90605.4|90555.4|90605.6|90555.6|90602.8|90552.8|26
1640952970000|2021-12-31 12:16:10|90605.3|90555.3|90602.6|90552.6|90606.2|90556.2|90602.2|90552.2|25
1640952980000|2021-12-31 12:16:20|90603.7|90553.7|90606.7|90556.7|90613.6|90563.6|90599.8|90549.8|38
1640952990000|2021-12-31 12:16:30|90606.9|90556.9|90608.2|90558.2|90608.8|90558.8|90606.2|90556.2|31
1640953000000|2021-12-31 12:16:40|90608.4|90558.4|90606.5|90556.5|90608.4|90558.4|90603|90553|26
1640953010000|2021-12-31 12:16:50|90606.1|90556.1|90604.1|90554.1|90615.7|90565.7|90600.3|90550.3|46
1640953020000|2021-12-31 12:17:00|90605.2|90555.2|90604.1|90554.1|90606|90556|90603.3|90553.3|37
1640953030000|2021-12-31 12:17:10|90604.3|90554.3|90603.5|90553.5|90604.6|90554.6|90601.8|90551.8|34
1640953040000|2021-12-31 12:17:20|90602.1|90552.1|90609.2|90559.2|90617.7|90567.7|90601.4|90551.4|61
1640953050000|2021-12-31 12:17:30|90608.8|90558.8|90602.4|90552.4|90608.8|90558.8|90601.1|90551.1|41
1640953060000|2021-12-31 12:17:40|90602.3|90552.3|90595.5|90545.5|90604.6|90554.6|90595.3|90545.3|40
1640953070000|2021-12-31 12:17:50|90596.5|90546.5|90597.9|90547.9|90599.2|90549.2|90595.6|90545.6|29
1640953080000|2021-12-31 12:18:00|90598.9|90548.9|90603.1|90553.1|90609.1|90559.1|90597.7|90547.7|40
1640953090000|2021-12-31 12:18:10|90603.4|90553.4|90600.8|90550.8|90603.4|90553.4|90600.7|90550.7|19
1640953100000|2021-12-31 12:18:20|90600.7|90550.7|90601.5|90551.5|90601.5|90551.5|90600.1|90550.1|23
1640953110000|2021-12-31 12:18:30|90601.3|90551.3|90602|90552|90602.2|90552.2|90600.7|90550.7|16
1640953120000|2021-12-31 12:18:40|90601.8|90551.8|90597.3|90547.3|90605.9|90555.9|90594.9|90544.9|49
1640953130000|2021-12-31 12:18:50|90592.1|90542.1|90592.4|90542.4|90593|90543|90588.4|90538.4|41
1640953140000|2021-12-31 12:19:00|90592.6|90542.6|90594.1|90544.1|90600.1|90550.1|90587|90537|48
1640953150000|2021-12-31 12:19:10|90593.8|90543.8|90595.2|90545.2|90595.2|90545.2|90593.5|90543.5|27
1640953160000|2021-12-31 12:19:20|90595.1|90545.1|90593.3|90543.3|90595.1|90545.1|90592.4|90542.4|26
1640953170000|2021-12-31 12:19:30|90592.6|90542.6|90591.3|90541.3|90594.4|90544.4|90588.6|90538.6|32
1640953180000|2021-12-31 12:19:40|90591.7|90541.7|90593.1|90543.1|90594|90544|90590|90540|10
1640953190000|2021-12-31 12:19:50|90593.9|90543.9|90599|90549|90599.1|90549.1|90588.5|90538.5|50
1640953200000|2021-12-31 12:20:00|90598.7|90548.7|90596.8|90546.8|90599.3|90549.3|90593.7|90543.7|32
1640953210000|2021-12-31 12:20:10|90596.3|90546.3|90592.9|90542.9|90600.7|90550.7|90590.2|90540.2|47
1640953220000|2021-12-31 12:20:20|90592.8|90542.8|90593.1|90543.1|90594.8|90544.8|90591.9|90541.9|31
1640953230000|2021-12-31 12:20:30|90593.3|90543.3|90586.7|90536.7|90601.4|90551.4|90584.2|90534.2|71
1640953240000|2021-12-31 12:20:40|90586.5|90536.5|90594.3|90544.3|90596.7|90546.7|90583.5|90533.5|62
1640953250000|2021-12-31 12:20:50|90590.9|90540.9|90594.6|90544.6|90596|90546|90582.9|90532.9|58
1640953260000|2021-12-31 12:21:00|90594.9|90544.9|90585.8|90535.8|90594.9|90544.9|90581.3|90531.3|43
1640953270000|2021-12-31 12:21:10|90585.4|90535.4|90583.4|90533.4|90586.8|90536.8|90582.3|90532.3|34
1640953280000|2021-12-31 12:21:20|90583.2|90533.2|90584.8|90534.8|90585.2|90535.2|90581|90531|16
1640953290000|2021-12-31 12:21:30|90585.3|90535.3|90587.6|90537.6|90588|90538|90584.7|90534.7|20
1640953300000|2021-12-31 12:21:40|90587.9|90537.9|90589.4|90539.4|90589.6|90539.6|90586.6|90536.6|19
1640953310000|2021-12-31 12:21:50|90590.8|90540.8|90580.5|90530.5|90590.8|90540.8|90580|90530|43
1640953320000|2021-12-31 12:22:00|90581|90531|90583.1|90533.1|90585.2|90535.2|90580.4|90530.4|41
1640953330000|2021-12-31 12:22:10|90583.3|90533.3|90583.8|90533.8|90584.9|90534.9|90582.3|90532.3|36
1640953340000|2021-12-31 12:22:20|90583.5|90533.5|90584.4|90534.4|90584.8|90534.8|90583.2|90533.2|43
1640953350000|2021-12-31 12:22:30|90584.1|90534.1|90586.8|90536.8|90586.8|90536.8|90583.6|90533.6|36
1640953360000|2021-12-31 12:22:40|90586.3|90536.3|90585|90535|90587.6|90537.6|90580.9|90530.9|26
1640953370000|2021-12-31 12:22:50|90585.1|90535.1|90574|90524|90585.3|90535.3|90571|90521|51
1640953380000|2021-12-31 12:23:00|90574.1|90524.1|90558.6|90508.6|90575|90525|90557|90507|60
1640953390000|2021-12-31 12:23:10|90558.4|90508.4|90561.9|90511.9|90561.9|90511.9|90558.3|90508.3|26
1640953400000|2021-12-31 12:23:20|90562|90512|90556.8|90506.8|90562|90512|90556.8|90506.8|30
1640953410000|2021-12-31 12:23:30|90557.7|90507.7|90559.7|90509.7|90562.3|90512.3|90557.1|90507.1|26
1640953420000|2021-12-31 12:23:40|90560.2|90510.2|90564.7|90514.7|90580.5|90530.5|90557.1|90507.1|56
1640953430000|2021-12-31 12:23:50|90565.3|90515.3|90565.3|90515.3|90569.3|90519.3|90563.4|90513.4|39
1640953440000|2021-12-31 12:24:00|90565.2|90515.2|90562.8|90512.8|90579.7|90529.7|90560.7|90510.7|46
1640953450000|2021-12-31 12:24:10|90562|90512|90562.8|90512.8|90564.1|90514.1|90560.1|90510.1|57
1640953460000|2021-12-31 12:24:20|90562.9|90512.9|90560.8|90510.8|90574.3|90524.3|90556.5|90506.5|65
1640953470000|2021-12-31 12:24:30|90560.6|90510.6|90560.6|90510.6|90561.4|90511.4|90557.8|90507.8|38
1640953480000|2021-12-31 12:24:40|90557.7|90507.7|90559.6|90509.6|90566.3|90516.3|90553.6|90503.6|56
1640953490000|2021-12-31 12:24:50|90562.4|90512.4|90563.5|90513.5|90564.3|90514.3|90557.8|90507.8|44
1640953500000|2021-12-31 12:25:00|90561.9|90511.9|90568.1|90518.1|90573.5|90523.5|90556.3|90506.3|65
1640953510000|2021-12-31 12:25:10|90567.8|90517.8|90576.8|90526.8|90576.8|90526.8|90559|90509|67
1640953520000|2021-12-31 12:25:20|90576.6|90526.6|90564.7|90514.7|90576.7|90526.7|90561|90511|51
1640953530000|2021-12-31 12:25:30|90565.6|90515.6|90566.1|90516.1|90569.8|90519.8|90562.9|90512.9|42
1640953540000|2021-12-31 12:25:40|90565.6|90515.6|90555.5|90505.5|90565.6|90515.6|90545.8|90495.8|67
1640953550000|2021-12-31 12:25:50|90555.9|90505.9|90546.3|90496.3|90558.7|90508.7|90539.1|90489.1|60
1640953560000|2021-12-31 12:26:00|90547.4|90497.4|90549.8|90499.8|90549.8|90499.8|90545.7|90495.7|27
1640953570000|2021-12-31 12:26:10|90550|90500|90545.1|90495.1|90556.2|90506.2|90540|90490|48
1640953580000|2021-12-31 12:26:20|90543.2|90493.2|90541.8|90491.8|90545.1|90495.1|90541.4|90491.4|29
1640953590000|2021-12-31 12:26:30|90541.9|90491.9|90539.1|90489.1|90542.5|90492.5|90537.5|90487.5|24
1640953600000|2021-12-31 12:26:40|90539.7|90489.7|90540.2|90490.2|90541.8|90491.8|90537.4|90487.4|36
1640953610000|2021-12-31 12:26:50|90541|90491|90539.5|90489.5|90546.8|90496.8|90535.4|90485.4|48
1640953620000|2021-12-31 12:27:00|90541.2|90491.2|90543.5|90493.5|90543.8|90493.8|90535.4|90485.4|59
1640953630000|2021-12-31 12:27:10|90543.3|90493.3|90545.8|90495.8|90547|90497|90543.1|90493.1|32
1640953640000|2021-12-31 12:27:20|90545.9|90495.9|90543.2|90493.2|90546.3|90496.3|90540.9|90490.9|36
1640953650000|2021-12-31 12:27:30|90543.6|90493.6|90542.7|90492.7|90544.1|90494.1|90537.7|90487.7|41
1640953660000|2021-12-31 12:27:40|90542.6|90492.6|90538.8|90488.8|90543.6|90493.6|90538.3|90488.3|36
1640953670000|2021-12-31 12:27:50|90538.2|90488.2|90544.5|90494.5|90555.8|90505.8|90536.6|90486.6|59
1640953680000|2021-12-31 12:28:00|90544.7|90494.7|90557.4|90507.4|90559.2|90509.2|90540.2|90490.2|53
1640953690000|2021-12-31 12:28:10|90557.2|90507.2|90551.5|90501.5|90559.1|90509.1|90542.5|90492.5|59
1640953700000|2021-12-31 12:28:20|90552.6|90502.6|90549.9|90499.9|90558.9|90508.9|90539.7|90489.7|72
1640953710000|2021-12-31 12:28:30|90550.9|90500.9|90530.5|90480.5|90555.5|90505.5|90530.5|90480.5|69
1640953720000|2021-12-31 12:28:40|90532.8|90482.8|90540.2|90490.2|90554.3|90504.3|90531.9|90481.9|67
1640953730000|2021-12-31 12:28:50|90540.1|90490.1|90543.8|90493.8|90547.1|90497.1|90530.4|90480.4|62
1640953740000|2021-12-31 12:29:00|90546.7|90496.7|90553.7|90503.7|90553.7|90503.7|90532.5|90482.5|57
1640953750000|2021-12-31 12:29:10|90552.3|90502.3|90564.3|90514.3|90567.2|90517.2|90540.1|90490.1|61
1640953760000|2021-12-31 12:29:20|90563.9|90513.9|90558.3|90508.3|90566|90516|90552.2|90502.2|44
1640953770000|2021-12-31 12:29:30|90557.5|90507.5|90553.1|90503.1|90568.9|90518.9|90549.2|90499.2|60
1640953780000|2021-12-31 12:29:40|90552.1|90502.1|90536|90486|90560.9|90510.9|90536|90486|41
1640953790000|2021-12-31 12:29:50|90532.9|90482.9|90544.3|90494.3|90546.7|90496.7|90532.8|90482.8|61
1640953800000|2021-12-31 12:30:00|90544.2|90494.2|90545.4|90495.4|90549.7|90499.7|90530.2|90480.2|67
1640953810000|2021-12-31 12:30:10|90545.6|90495.6|90543.6|90493.6|90546.2|90496.2|90541.6|90491.6|13
1640953820000|2021-12-31 12:30:20|90544|90494|90533.7|90483.7|90544|90494|90532.1|90482.1|34
1640953830000|2021-12-31 12:30:30|90534.4|90484.4|90537.9|90487.9|90539.1|90489.1|90533.6|90483.6|29
1640953840000|2021-12-31 12:30:40|90538.1|90488.1|90528.6|90478.6|90543.3|90493.3|90524.5|90474.5|37
1640953850000|2021-12-31 12:30:50|90529.1|90479.1|90531|90481|90539.4|90489.4|90522.7|90472.7|59
1640953860000|2021-12-31 12:31:00|90530.4|90480.4|90531.5|90481.5|90531.7|90481.7|90527.1|90477.1|28
1640953870000|2021-12-31 12:31:10|90531.6|90481.6|90526.1|90476.1|90531.6|90481.6|90523.1|90473.1|30
1640953880000|2021-12-31 12:31:20|90525.9|90475.9|90526.1|90476.1|90526.4|90476.4|90525.2|90475.2|29
1640953890000|2021-12-31 12:31:30|90526.2|90476.2|90525.6|90475.6|90526.7|90476.7|90524.2|90474.2|21
1640953900000|2021-12-31 12:31:40|90525.7|90475.7|90509.2|90459.2|90526.2|90476.2|90508.6|90458.6|34
1640953910000|2021-12-31 12:31:50|90509.8|90459.8|90502.8|90452.8|90511|90461|90498.7|90448.7|45
1640953920000|2021-12-31 12:32:00|90502.9|90452.9|90499.2|90449.2|90504.1|90454.1|90498.8|90448.8|41
1640953930000|2021-12-31 12:32:10|90499.3|90449.3|90499.9|90449.9|90500.4|90450.4|90497.3|90447.3|36
1640953940000|2021-12-31 12:32:20|90500|90450|90500.6|90450.6|90501|90451|90496.4|90446.4|52
1640953950000|2021-12-31 12:32:30|90500.2|90450.2|90499.3|90449.3|90500.5|90450.5|90494.2|90444.2|38
1640953960000|2021-12-31 12:32:40|90499.7|90449.7|90488.4|90438.4|90499.8|90449.8|90486.3|90436.3|21
1640953970000|2021-12-31 12:32:50|90488.5|90438.5|90488.7|90438.7|90488.7|90438.7|90479.9|90429.9|24
1640953980000|2021-12-31 12:33:00|90488.6|90438.6|90454.9|90429.9|90488.6|90438.6|90454.6|90422|31
1640953990000|2021-12-31 12:33:10|90454.8|90429.8|90470.7|90420.7|90470.8|90433.1|90454.8|90417.2|59
1640954000000|2021-12-31 12:33:20|90457|90432|90470.7|90420.7|90471|90435.2|90456.4|90418.4|41
1640954010000|2021-12-31 12:33:30|90471|90421|90470.6|90420.6|90472.4|90434.4|90457.7|90419.6|49
1640954020000|2021-12-31 12:33:40|90469.4|90419.4|90456.9|90431.9|90470.7|90433.2|90454.7|90418|43
1640954030000|2021-12-31 12:33:50|90457.3|90432.3|90453.4|90428.4|90457.5|90432.5|90453.2|90428.2|44
1640954040000|2021-12-31 12:34:00|90454.1|90429.1|90456.5|90431.5|90457.4|90432.4|90453.7|90428.7|42
1640954050000|2021-12-31 12:34:10|90456.4|90431.4|90483.1|90433.1|90484.3|90434.3|90456.1|90423.6|38
1640954060000|2021-12-31 12:34:20|90483.4|90433.4|90480.8|90430.8|90483.4|90433.4|90480.2|90430.2|28
1640954070000|2021-12-31 12:34:30|90479.9|90429.9|90480.1|90430.1|90484|90434|90479.6|90429.6|38
1640954080000|2021-12-31 12:34:40|90480.8|90430.8|90479.8|90429.8|90480.8|90430.8|90471.5|90421.5|27
1640954090000|2021-12-31 12:34:50|90480.5|90430.5|90481.6|90431.6|90481.6|90431.6|90475.7|90425.7|37
1640954100000|2021-12-31 12:35:00|90487.1|90437.1|90497.6|90447.6|90502.7|90452.7|90487.1|90437.1|54
1640954110000|2021-12-31 12:35:10|90494.8|90444.8|90486.3|90461.3|90498.8|90463.5|90482.4|90440.8|35
1640954120000|2021-12-31 12:35:20|90498|90448|90499.6|90449.6|90505|90455|90497.4|90447.4|59
1640954130000|2021-12-31 12:35:30|90499.8|90449.8|90514.4|90464.4|90516.4|90466.4|90497.5|90447.5|60
1640954140000|2021-12-31 12:35:40|90514.3|90464.3|90512.5|90462.5|90515|90465|90501.8|90451.8|36
1640954150000|2021-12-31 12:35:50|90509.2|90459.2|90509.8|90459.8|90512.2|90462.2|90501.5|90451.5|44
1640954160000|2021-12-31 12:36:00|90508.8|90458.8|90513.4|90463.4|90513.5|90463.5|90508.8|90458.8|24
1640954170000|2021-12-31 12:36:10|90513.3|90463.3|90514.1|90464.1|90516.8|90466.8|90509|90459|31
1640954180000|2021-12-31 12:36:20|90510|90460|90509.7|90459.7|90524.1|90474.1|90504.3|90454.3|65
1640954190000|2021-12-31 12:36:30|90510.7|90460.7|90512.1|90462.1|90515.8|90465.8|90510.1|90460.1|38
1640954200000|2021-12-31 12:36:40|90511.8|90461.8|90513.4|90463.4|90520.3|90470.3|90511.8|90461.8|29
1640954210000|2021-12-31 12:36:50|90514.5|90464.5|90511.7|90461.7|90517.9|90467.9|90510.8|90460.8|30
1640954220000|2021-12-31 12:37:00|90511.2|90461.2|90513.6|90463.6|90516|90466|90502.3|90452.3|42
1640954230000|2021-12-31 12:37:10|90513|90463|90513|90463|90513.6|90463.6|90511.8|90461.8|24
1640954240000|2021-12-31 12:37:20|90512.9|90462.9|90508.6|90458.6|90512.9|90462.9|90508.6|90458.6|39
1640954250000|2021-12-31 12:37:30|90508.7|90458.7|90497.9|90447.9|90510.6|90460.6|90497.9|90447.9|33
1640954260000|2021-12-31 12:37:40|90498.2|90448.2|90500.6|90450.6|90503.6|90453.6|90497.1|90447.1|37
1640954270000|2021-12-31 12:37:50|90500.8|90450.8|90502.2|90452.2|90502.6|90452.6|90499.8|90449.8|28
1640954280000|2021-12-31 12:38:00|90501.8|90451.8|90504|90454|90504|90454|90501.8|90451.8|33
1640954290000|2021-12-31 12:38:10|90504.1|90454.1|90508.4|90458.4|90509|90459|90502|90452|44
1640954300000|2021-12-31 12:38:20|90507|90457|90505.3|90455.3|90507.5|90457.5|90503|90453|40
1640954310000|2021-12-31 12:38:30|90505.7|90455.7|90505.5|90455.5|90506.2|90456.2|90502.6|90452.6|27
1640954320000|2021-12-31 12:38:40|90505.6|90455.6|90505.8|90455.8|90507.8|90457.8|90503.3|90453.3|25
1640954330000|2021-12-31 12:38:50|90505.7|90455.7|90504|90454|90506.3|90456.3|90496.8|90446.8|47
1640954340000|2021-12-31 12:39:00|90503.6|90453.6|90491.4|90441.4|90503.8|90453.8|90485.2|90435.2|49
1640954350000|2021-12-31 12:39:10|90490|90440|90495.6|90470.6|90505.7|90470.6|90489.6|90439.6|37
1640954360000|2021-12-31 12:39:20|90495.7|90470.7|90504.3|90454.3|90515.1|90470.7|90495.7|90447.4|54
1640954370000|2021-12-31 12:39:30|90503.5|90453.5|90499.8|90449.8|90503.9|90453.9|90499.6|90449.6|34
1640954380000|2021-12-31 12:39:40|90500|90450|90500.7|90450.7|90504|90454|90498.9|90448.9|36
1640954390000|2021-12-31 12:39:50|90500.8|90450.8|90508.4|90458.4|90508.8|90458.8|90492|90442|38
1640954400000|2021-12-31 12:40:00|90509.1|90459.1|90501.4|90451.4|90517.8|90467.8|90501.3|90451.3|41
1640954410000|2021-12-31 12:40:10|90500.7|90450.7|90516.6|90466.6|90520.7|90470.7|90499.1|90449.1|52
1640954420000|2021-12-31 12:40:20|90516.8|90466.8|90515|90465|90516.8|90466.8|90514.5|90464.5|33
1640954430000|2021-12-31 12:40:30|90515.2|90465.2|90519.2|90469.2|90519.8|90469.8|90513.7|90463.7|29
1640954440000|2021-12-31 12:40:40|90519.3|90469.3|90519.4|90469.4|90520|90470|90517.9|90467.9|37
1640954450000|2021-12-31 12:40:50|90519.2|90469.2|90509.4|90459.4|90521.4|90471.4|90505.9|90455.9|47
1640954460000|2021-12-31 12:41:00|90508.3|90458.3|90507.3|90457.3|90510.7|90460.7|90505|90455|43
1640954470000|2021-12-31 12:41:10|90507.8|90457.8|90505.4|90455.4|90507.8|90457.8|90502.2|90452.2|29
1640954480000|2021-12-31 12:41:20|90504.7|90454.7|90502.8|90452.8|90504.7|90454.7|90501.2|90451.2|31
1640954490000|2021-12-31 12:41:30|90503|90453|90503.7|90453.7|90503.8|90453.8|90502.3|90452.3|20
1640954500000|2021-12-31 12:41:40|90503|90453|90503|90453|90503.8|90453.8|90502.8|90452.8|10
1640954510000|2021-12-31 12:41:50|90502.8|90452.8|90503|90453|90505.6|90455.6|90501.7|90451.7|35
1640954520000|2021-12-31 12:42:00|90502.4|90452.4|90503.3|90453.3|90503.8|90453.8|90502.4|90452.4|19
1640954530000|2021-12-31 12:42:10|90503.1|90453.1|90502.4|90452.4|90503.3|90453.3|90502.2|90452.2|14
1640954540000|2021-12-31 12:42:20|90502.5|90452.5|90503.9|90453.9|90504.6|90454.6|90502.2|90452.2|25
1640954550000|2021-12-31 12:42:30|90504|90454|90503.8|90453.8|90505.5|90455.5|90502.8|90452.8|33
1640954560000|2021-12-31 12:42:40|90503.6|90453.6|90503.5|90453.5|90506.4|90456.4|90502.7|90452.7|32
1640954570000|2021-12-31 12:42:50|90503.4|90453.4|90501.1|90451.1|90503.9|90453.9|90500.9|90450.9|28
1640954580000|2021-12-31 12:43:00|90501|90451|90499.5|90449.5|90505.8|90455.8|90499.5|90449.5|35
1640954590000|2021-12-31 12:43:10|90499.8|90449.8|90494.8|90444.8|90503.6|90453.6|90492.5|90442.5|29
1640954600000|2021-12-31 12:43:20|90495.6|90445.6|90493.8|90443.8|90495.6|90445.6|90492.4|90442.4|24
1640954610000|2021-12-31 12:43:30|90494.2|90444.2|90494.5|90444.5|90494.8|90444.8|90493.8|90443.8|9
1640954620000|2021-12-31 12:43:40|90494.6|90444.6|90489.3|90439.3|90494.8|90444.8|90486.7|90436.7|25
1640954630000|2021-12-31 12:43:50|90488.6|90438.6|90479.4|90429.4|90488.6|90438.6|90477|90427|42
1640954640000|2021-12-31 12:44:00|90475.8|90425.8|90477.2|90427.2|90477.2|90427.2|90465.3|90415.3|43
1640954650000|2021-12-31 12:44:10|90477.5|90427.5|90480.7|90430.7|90480.7|90430.7|90475.4|90425.4|32
1640954660000|2021-12-31 12:44:20|90480.3|90430.3|90480.6|90430.6|90481.1|90431.1|90476.3|90426.3|24
1640954670000|2021-12-31 12:44:30|90481|90431|90473.7|90423.7|90481|90431|90472.8|90422.8|28
1640954680000|2021-12-31 12:44:40|90473.8|90423.8|90471.4|90421.4|90475|90425|90470.1|90420.1|28
1640954690000|2021-12-31 12:44:50|90470.7|90420.7|90470.7|90420.7|90471.2|90421.2|90468.7|90418.7|40
1640954700000|2021-12-31 12:45:00|90470.3|90420.3|90476.1|90426.1|90479.9|90429.9|90470.2|90420.2|50
1640954710000|2021-12-31 12:45:10|90475.4|90425.4|90476.3|90426.3|90500.5|90450.5|90472.6|90422.6|44
1640954720000|2021-12-31 12:45:20|90474.4|90424.4|90467.4|90417.4|90477.2|90427.2|90463.7|90413.7|42
1640954730000|2021-12-31 12:45:30|90467.2|90417.2|90462.7|90412.7|90467.2|90417.2|90462.1|90412.1|31
1640954740000|2021-12-31 12:45:40|90462.9|90412.9|90473|90423|90473.3|90423.3|90461.7|90411.7|42
1640954750000|2021-12-31 12:45:50|90473.2|90423.2|90482.1|90432.1|90490.4|90440.4|90471|90421|40
1640954760000|2021-12-31 12:46:00|90482.5|90432.5|90483.2|90433.2|90484.3|90434.3|90481.1|90431.1|35
1640954770000|2021-12-31 12:46:10|90483.3|90433.3|90484|90434|90484|90434|90479.3|90429.3|37
1640954780000|2021-12-31 12:46:20|90485.5|90435.5|90488.6|90438.6|90490.4|90440.4|90483.7|90433.7|25
1640954790000|2021-12-31 12:46:30|90488.4|90438.4|90489|90439|90489.5|90439.5|90483.9|90433.9|28
1640954800000|2021-12-31 12:46:40|90488.8|90438.8|90488.9|90438.9|90488.9|90438.9|90486.9|90436.9|14
1640954810000|2021-12-31 12:46:50|90488.1|90438.1|90486.1|90436.1|90489.1|90439.1|90482.2|90432.2|33
1640954820000|2021-12-31 12:47:00|90486.2|90436.2|90488.3|90438.3|90489.2|90439.2|90485.7|90435.7|26
1640954830000|2021-12-31 12:47:10|90488.2|90438.2|90485.2|90435.2|90488.3|90438.3|90481.5|90431.5|39
1640954840000|2021-12-31 12:47:20|90485.3|90435.3|90487.4|90437.4|90490.7|90440.7|90484.9|90434.9|27
1640954850000|2021-12-31 12:47:30|90487.3|90437.3|90494.9|90444.9|90508.2|90460.4|90482.9|90436.7|55
1640954860000|2021-12-31 12:47:40|90494.7|90444.7|90497.2|90447.2|90497.6|90447.6|90493|90443|29
1640954870000|2021-12-31 12:47:50|90497.8|90447.8|90500.5|90450.5|90502.4|90452.4|90497.8|90447.8|29
1640954880000|2021-12-31 12:48:00|90500.6|90450.6|90497|90447|90500.6|90450.6|90496.6|90446.6|21
1640954890000|2021-12-31 12:48:10|90497.1|90447.1|90494.7|90444.7|90497.1|90447.1|90494.4|90444.4|21
1640954900000|2021-12-31 12:48:20|90494.9|90444.9|90496.1|90446.1|90496.2|90446.2|90493.3|90443.3|33
1640954910000|2021-12-31 12:48:30|90496.3|90446.3|90504.4|90454.4|90507|90457|90493.1|90443.1|41
1640954920000|2021-12-31 12:48:40|90504.2|90454.2|90504|90454|90504.7|90454.7|90503|90453|21
1640954930000|2021-12-31 12:48:50|90504.1|90454.1|90497.7|90447.7|90504.1|90454.1|90495.2|90445.2|38
1640954940000|2021-12-31 12:49:00|90497.3|90447.3|90498.3|90448.3|90499.2|90449.2|90496.4|90446.4|33
1640954950000|2021-12-31 12:49:10|90498|90448|90502.8|90452.8|90503.1|90453.1|90498|90448|23
1640954960000|2021-12-31 12:49:20|90503|90453|90499|90449|90504.6|90454.6|90498.8|90448.8|33
1640954970000|2021-12-31 12:49:30|90498.2|90448.2|90503.5|90453.5|90505.1|90455.1|90493.6|90443.6|46
1640954980000|2021-12-31 12:49:40|90504.1|90454.1|90501.9|90451.9|90504.2|90454.2|90500.1|90450.1|18
1640954990000|2021-12-31 12:49:50|90502.2|90452.2|90486.5|90436.5|90502.4|90452.4|90486.5|90436.5|32
1640955000000|2021-12-31 12:50:00|90486.3|90436.3|90479.6|90429.6|90486.5|90436.5|90479.6|90429.6|30
1640955010000|2021-12-31 12:50:10|90479.5|90429.5|90501.4|90451.4|90503.5|90453.5|90477.4|90427.4|39
1640955020000|2021-12-31 12:50:20|90501.7|90451.7|90501.8|90451.8|90502.8|90452.8|90501.2|90451.2|27
1640955030000|2021-12-31 12:50:30|90502|90452|90501.8|90451.8|90506|90456|90500.5|90450.5|25
1640955040000|2021-12-31 12:50:40|90501.3|90451.3|90496|90446|90501.4|90451.4|90494.1|90444.1|25
1640955050000|2021-12-31 12:50:50|90498|90448|90492.7|90442.7|90498|90448|90490.7|90440.7|36
1640955060000|2021-12-31 12:51:00|90492.3|90442.3|90494.9|90444.9|90496.6|90446.6|90491.5|90441.5|27
1640955070000|2021-12-31 12:51:10|90494.8|90444.8|90495.5|90445.5|90496.7|90446.7|90494.8|90444.8|20
1640955080000|2021-12-31 12:51:20|90495.4|90445.4|90495.7|90445.7|90496.4|90446.4|90494.7|90444.7|17
1640955090000|2021-12-31 12:51:30|90495.8|90445.8|90497.5|90447.5|90498.4|90448.4|90494.9|90444.9|16
1640955100000|2021-12-31 12:51:40|90497|90447|90501.5|90451.5|90502.2|90452.2|90495.9|90445.9|22
1640955110000|2021-12-31 12:51:50|90500.7|90450.7|90503|90453|90504.3|90454.3|90500.7|90450.7|20
1640955120000|2021-12-31 12:52:00|90502.5|90452.5|90508.2|90458.2|90511|90461|90502.5|90452.5|38
1640955130000|2021-12-31 12:52:10|90507.9|90457.9|90519|90469|90519|90469|90507.9|90457.9|39
1640955140000|2021-12-31 12:52:20|90518.8|90468.8|90516.9|90466.9|90519.2|90469.2|90515.9|90465.9|36
1640955150000|2021-12-31 12:52:30|90518.3|90468.3|90515.7|90465.7|90518.3|90468.3|90515.7|90465.7|27
1640955160000|2021-12-31 12:52:40|90515.5|90465.5|90518.5|90468.5|90518.5|90468.5|90515.5|90465.5|12
1640955170000|2021-12-31 12:52:50|90517.9|90467.9|90516.4|90466.4|90517.9|90467.9|90516|90466|12
1640955180000|2021-12-31 12:53:00|90516.7|90466.7|90517.7|90467.7|90518.5|90468.5|90515|90465|17
1640955190000|2021-12-31 12:53:10|90518.7|90468.7|90525.1|90475.1|90525.4|90475.4|90518.6|90468.6|40
1640955200000|2021-12-31 12:53:20|90525.2|90475.2|90528.2|90478.2|90529.9|90479.9|90525.1|90475.1|28
1640955210000|2021-12-31 12:53:30|90527.8|90477.8|90527.8|90477.8|90528.7|90478.7|90526.6|90476.6|26
1640955220000|2021-12-31 12:53:40|90527.9|90477.9|90529.1|90479.1|90529.2|90479.2|90527.7|90477.7|13
1640955230000|2021-12-31 12:53:50|90528.8|90478.8|90535|90485|90535.5|90485.5|90528.8|90478.8|34
1640955240000|2021-12-31 12:54:00|90535.2|90485.2|90535.2|90485.2|90536|90486|90534.2|90484.2|20
1640955250000|2021-12-31 12:54:10|90535.1|90485.1|90535.7|90485.7|90536|90486|90535.1|90485.1|6
1640955260000|2021-12-31 12:54:20|90536|90486|90534.8|90484.8|90536|90486|90534.5|90484.5|9
1640955270000|2021-12-31 12:54:30|90534.3|90484.3|90530.7|90480.7|90534.9|90484.9|90530.1|90480.1|21
1640955280000|2021-12-31 12:54:40|90530.9|90480.9|90534.9|90484.9|90535.2|90485.2|90530.8|90480.8|25
1640955290000|2021-12-31 12:54:50|90534.8|90484.8|90534|90484|90535|90485|90534|90484|20
1640955300000|2021-12-31 12:55:00|90533.7|90483.7|90536.4|90486.4|90537.3|90487.3|90533.7|90483.7|35
1640955310000|2021-12-31 12:55:10|90536.5|90486.5|90532.5|90482.5|90537.1|90487.1|90532.5|90482.5|22
1640955320000|2021-12-31 12:55:20|90532.7|90482.7|90535.3|90485.3|90536.2|90486.2|90530|90480|40
1640955330000|2021-12-31 12:55:30|90535.7|90485.7|90534.1|90484.1|90536.2|90486.2|90534.1|90484.1|33
1640955340000|2021-12-31 12:55:40|90534|90484|90514.8|90489.8|90534.8|90489.8|90514.1|90472.8|34
1640955350000|2021-12-31 12:55:50|90515.7|90490.7|90537.3|90487.3|90541.7|90496.2|90515.6|90474.1|53
1640955360000|2021-12-31 12:56:00|90537|90487|90520.4|90470.4|90537.4|90489.2|90507.2|90470.4|45
1640955370000|2021-12-31 12:56:10|90519.8|90469.8|90528.1|90478.1|90537.1|90487.5|90508.9|90469.8|53
1640955380000|2021-12-31 12:56:20|90530|90480|90527.3|90477.3|90530.5|90480.5|90527.3|90477.3|32
1640955390000|2021-12-31 12:56:30|90527.6|90477.6|90526.3|90476.3|90528.6|90478.6|90525.7|90475.7|28
1640955400000|2021-12-31 12:56:40|90525.7|90475.7|90526.7|90476.7|90530|90480|90523.5|90473.5|37
1640955410000|2021-12-31 12:56:50|90527|90477|90529.2|90479.2|90530.3|90480.3|90526.5|90476.5|25
1640955420000|2021-12-31 12:57:00|90528.9|90478.9|90533.7|90483.7|90534.4|90484.4|90527|90477|47
1640955430000|2021-12-31 12:57:10|90534|90484|90529.8|90479.8|90536.3|90486.3|90525.5|90475.5|54
1640955440000|2021-12-31 12:57:20|90527.6|90477.6|90527.1|90502.1|90547.5|90502.1|90517.8|90477.6|59
1640955450000|2021-12-31 12:57:30|90527.4|90502.4|90543|90493|90543.4|90504.5|90527.4|90489.8|43
1640955460000|2021-12-31 12:57:40|90543.1|90493.1|90549.8|90499.8|90555.6|90505.7|90530.1|90488.8|59
1640955470000|2021-12-31 12:57:50|90549.6|90499.6|90536.5|90486.5|90552|90515.7|90526.1|90485.8|55
1640955480000|2021-12-31 12:58:00|90537.1|90487.1|90526.9|90476.9|90537.1|90487.1|90526.4|90476.4|42
1640955490000|2021-12-31 12:58:10|90527.5|90477.5|90514.7|90464.7|90527.6|90477.6|90513.9|90463.9|37
1640955500000|2021-12-31 12:58:20|90514.8|90464.8|90519.9|90469.9|90524.1|90474.1|90514.1|90464.1|37
1640955510000|2021-12-31 12:58:30|90516.2|90466.2|90511.2|90461.2|90516.3|90473.8|90497.5|90459.7|56
1640955520000|2021-12-31 12:58:40|90511.1|90461.1|90510|90460|90514.1|90464.1|90507|90457|53
1640955530000|2021-12-31 12:58:50|90510.1|90460.1|90508.1|90458.1|90510.1|90460.1|90505.9|90455.9|42
1640955540000|2021-12-31 12:59:00|90507.5|90457.5|90539.1|90489.1|90539.7|90489.7|90507.5|90457.5|63
1640955550000|2021-12-31 12:59:10|90539.4|90489.4|90549.1|90499.1|90549.1|90505.4|90527.6|90489|58
1640955560000|2021-12-31 12:59:20|90549.5|90499.5|90559.8|90509.8|90560|90510|90549.4|90499.4|57
1640955570000|2021-12-31 12:59:30|90559.6|90509.6|90563.8|90513.8|90564.6|90514.6|90559.4|90509.4|42
1640955580000|2021-12-31 12:59:40|90564.1|90514.1|90563.1|90513.1|90564.5|90514.5|90561.7|90511.7|44
1640955590000|2021-12-31 12:59:50|90562.6|90512.6|90563.7|90513.7|90565.6|90515.6|90562.6|90512.6|48
1640955600000|2021-12-31 13:00:00|90567.6|90517.6|90567.9|90517.9|90585.1|90535.1|90566.4|90516.4|54
1640955610000|2021-12-31 13:00:10|90567.5|90517.5|90568.9|90518.9|90570.7|90520.7|90567.5|90517.5|31
1640955620000|2021-12-31 13:00:20|90568.8|90518.8|90570.6|90520.6|90571.1|90521.1|90568.8|90518.8|40
1640955630000|2021-12-31 13:00:30|90570.5|90520.5|90570.3|90520.3|90571.6|90533.1|90558.1|90518.9|40
1640955640000|2021-12-31 13:00:40|90570.8|90520.8|90563.3|90513.3|90572.4|90527.4|90551.7|90501.7|62
1640955650000|2021-12-31 13:00:50|90562.3|90512.3|90532.5|90482.5|90565|90515|90532.5|90482.5|56
1640955660000|2021-12-31 13:01:00|90533.3|90483.3|90540.9|90490.9|90540.9|90490.9|90529.9|90479.9|59
1640955670000|2021-12-31 13:01:10|90539|90489|90526|90476|90539|90489|90513.4|90474.8|49
1640955680000|2021-12-31 13:01:20|90526.4|90476.4|90524|90474|90528.3|90478.3|90523.5|90473.5|43
1640955690000|2021-12-31 13:01:30|90523.9|90473.9|90522.2|90472.2|90523.9|90473.9|90521.2|90471.2|30
1640955700000|2021-12-31 13:01:40|90522.1|90472.1|90524.6|90474.6|90524.7|90474.7|90522.1|90472.1|20
1640955710000|2021-12-31 13:01:50|90524.7|90474.7|90537.6|90487.6|90544.7|90494.7|90524.7|90474.7|53
1640955720000|2021-12-31 13:02:00|90537.7|90487.7|90536.5|90486.5|90538.7|90488.7|90536.3|90486.3|40
1640955730000|2021-12-31 13:02:10|90536.6|90486.6|90532.7|90482.7|90537.7|90487.7|90528.2|90478.2|43
1640955740000|2021-12-31 13:02:20|90532.5|90482.5|90530.1|90480.1|90533|90483|90530.1|90480.1|34
1640955750000|2021-12-31 13:02:30|90530.2|90480.2|90528.6|90478.6|90530.4|90480.4|90527.2|90477.2|40
1640955760000|2021-12-31 13:02:40|90528.5|90478.5|90529.5|90479.5|90529.6|90479.6|90528.5|90478.5|30
1640955770000|2021-12-31 13:02:50|90529.4|90479.4|90532.2|90482.2|90532.2|90482.2|90529.2|90479.2|43
1640955780000|2021-12-31 13:03:00|90532|90482|90543.2|90493.2|90543.3|90493.3|90532|90482|31
1640955790000|2021-12-31 13:03:10|90543.1|90493.1|90537.6|90487.6|90543.9|90493.9|90537.6|90487.6|23
1640955800000|2021-12-31 13:03:20|90538.5|90488.5|90531.9|90481.9|90544.4|90496.1|90519.6|90480.4|65
1640955810000|2021-12-31 13:03:30|90532.1|90482.1|90527.3|90477.3|90533.8|90483.8|90527.2|90477.2|32
1640955820000|2021-12-31 13:03:40|90527.7|90477.7|90527|90477|90527.8|90477.8|90526.3|90476.3|10
1640955830000|2021-12-31 13:03:50|90527.3|90477.3|90532.8|90482.8|90535.3|90485.3|90527|90477|48
1640955840000|2021-12-31 13:04:00|90533.9|90483.9|90529.9|90479.9|90534|90484|90529.4|90479.4|41
1640955850000|2021-12-31 13:04:10|90529.7|90479.7|90527.3|90477.3|90529.7|90479.7|90527.3|90477.3|21
1640955860000|2021-12-31 13:04:20|90527.2|90477.2|90524.7|90474.7|90529.5|90479.5|90522.8|90472.8|38
1640955870000|2021-12-31 13:04:30|90525.3|90475.3|90540.7|90490.7|90542|90492|90525.2|90475.2|48
1640955880000|2021-12-31 13:04:40|90541.3|90491.3|90523.9|90473.9|90546.9|90503|90523|90473|61
1640955890000|2021-12-31 13:04:50|90524.2|90474.2|90521.6|90471.6|90524.2|90474.2|90521.2|90471.2|24
1640955900000|2021-12-31 13:05:00|90522|90472|90520.3|90470.3|90522.7|90472.7|90519.5|90469.5|21
1640955910000|2021-12-31 13:05:10|90519.8|90469.8|90532.7|90482.7|90533.5|90492.5|90517.5|90469.8|31
1640955920000|2021-12-31 13:05:20|90532.4|90482.4|90518.6|90468.6|90533.1|90483.1|90518.4|90468.4|57
1640955930000|2021-12-31 13:05:30|90518|90468|90513.6|90463.6|90518.7|90468.7|90513.6|90463.6|52
1640955940000|2021-12-31 13:05:40|90514|90464|90514.6|90464.6|90514.6|90464.6|90513.3|90463.3|27
1640955950000|2021-12-31 13:05:50|90514.7|90464.7|90522.3|90472.3|90522.3|90472.3|90506.8|90456.8|59
1640955960000|2021-12-31 13:06:00|90522.1|90472.1|90510.9|90460.9|90522.6|90472.6|90510.5|90460.5|50
1640955970000|2021-12-31 13:06:10|90511.3|90461.3|90513.1|90463.1|90514.1|90464.1|90510.6|90460.6|26
1640955980000|2021-12-31 13:06:20|90513.3|90463.3|90515.9|90465.9|90516.6|90466.6|90512.9|90462.9|32
1640955990000|2021-12-31 13:06:30|90516.1|90466.1|90530.9|90480.9|90531.5|90481.5|90514.7|90464.7|38
1640956000000|2021-12-31 13:06:40|90531.2|90481.2|90523|90473|90531.2|90481.2|90521.7|90471.7|22
1640956010000|2021-12-31 13:06:50|90523.5|90473.5|90534.9|90484.9|90537.9|90487.9|90522.9|90472.9|48
1640956020000|2021-12-31 13:07:00|90536.4|90486.4|90534.1|90484.1|90536.8|90486.8|90533.5|90483.5|30
1640956030000|2021-12-31 13:07:10|90534.2|90484.2|90533.7|90483.7|90541.8|90491.8|90532.4|90482.4|37
1640956040000|2021-12-31 13:07:20|90533.8|90483.8|90535.6|90485.6|90535.6|90485.6|90532.1|90482.1|32
1640956050000|2021-12-31 13:07:30|90535.4|90485.4|90532.1|90482.1|90536|90486|90531.9|90481.9|29
1640956060000|2021-12-31 13:07:40|90532.2|90482.2|90532.9|90482.9|90538.3|90488.3|90520|90470|45
1640956070000|2021-12-31 13:07:50|90533|90483|90533.6|90483.6|90537.7|90487.7|90526.5|90476.5|47
1640956080000|2021-12-31 13:08:00|90532.7|90482.7|90532.8|90482.8|90536.1|90486.1|90531.3|90481.3|44
1640956090000|2021-12-31 13:08:10|90533.3|90483.3|90546.8|90496.8|90553.9|90503.9|90533.3|90483.3|39
1640956100000|2021-12-31 13:08:20|90546.3|90496.3|90549.7|90499.7|90552.2|90502.2|90546.3|90496.3|32
1640956110000|2021-12-31 13:08:30|90549.8|90499.8|90555.3|90505.3|90560|90510|90549.5|90499.5|48
1640956120000|2021-12-31 13:08:40|90555.5|90505.5|90548.2|90498.2|90555.9|90505.9|90548.1|90498.1|47
1640956130000|2021-12-31 13:08:50|90549|90499|90547.1|90497.1|90552.2|90502.2|90542.3|90492.3|20
1640956140000|2021-12-31 13:09:00|90544.4|90494.4|90544.6|90494.6|90547.4|90497.4|90544|90494|36
1640956150000|2021-12-31 13:09:10|90544.4|90494.4|90544.1|90494.1|90546.7|90496.7|90543.4|90493.4|33
1640956160000|2021-12-31 13:09:20|90544.2|90494.2|90535.3|90485.3|90544.2|90494.2|90534.1|90484.1|32
1640956170000|2021-12-31 13:09:30|90535.4|90485.4|90529.8|90479.8|90543.2|90493.2|90528.6|90478.6|43
1640956180000|2021-12-31 13:09:40|90529.7|90479.7|90520.7|90470.7|90529.7|90479.7|90520.2|90470.2|40
1640956190000|2021-12-31 13:09:50|90520.8|90470.8|90528.6|90478.6|90528.6|90478.6|90520.3|90470.3|34
1640956200000|2021-12-31 13:10:00|90529.3|90479.3|90524.3|90474.3|90529.3|90479.3|90519.3|90469.3|39
1640956210000|2021-12-31 13:10:10|90524.2|90474.2|90547.2|90497.2|90547.2|90497.2|90523.7|90473.7|41
1640956220000|2021-12-31 13:10:20|90548.3|90498.3|90534.5|90484.5|90556.2|90506.2|90534.1|90484.1|54
1640956230000|2021-12-31 13:10:30|90533.9|90483.9|90526.9|90476.9|90534.4|90484.4|90513.3|90463.3|68
1640956240000|2021-12-31 13:10:40|90526.6|90476.6|90513.7|90463.7|90526.6|90476.6|90509.9|90459.9|49
1640956250000|2021-12-31 13:10:50|90514.6|90464.6|90516.4|90466.4|90521|90483.8|90508.1|90464.6|39
1640956260000|2021-12-31 13:11:00|90516.2|90466.2|90514.4|90464.4|90522.3|90472.3|90504.5|90454.5|41
1640956270000|2021-12-31 13:11:10|90515.7|90465.7|90512.3|90462.3|90517.2|90467.2|90506.9|90456.9|41
1640956280000|2021-12-31 13:11:20|90514.2|90464.2|90513|90463|90518.4|90468.4|90508.8|90458.8|61
1640956290000|2021-12-31 13:11:30|90513.6|90463.6|90506.6|90456.6|90513.6|90463.6|90505.8|90455.8|65
1640956300000|2021-12-31 13:11:40|90506.8|90456.8|90507.5|90457.5|90510.9|90460.9|90505.5|90455.5|54
1640956310000|2021-12-31 13:11:50|90507.6|90457.6|90495.9|90445.9|90508|90458|90495.9|90445.9|57
1640956320000|2021-12-31 13:12:00|90498|90448|90503.8|90453.8|90506.1|90456.1|90497.3|90447.3|61
1640956330000|2021-12-31 13:12:10|90503.5|90453.5|90509.7|90459.7|90509.7|90459.7|90503.2|90453.2|27
1640956340000|2021-12-31 13:12:20|90508.4|90458.4|90500.9|90450.9|90509|90459|90499.8|90449.8|41
1640956350000|2021-12-31 13:12:30|90501.8|90451.8|90505.6|90455.6|90505.6|90455.6|90501.3|90451.3|28
1640956360000|2021-12-31 13:12:40|90505.1|90455.1|90507.2|90457.2|90508.9|90458.9|90504.7|90454.7|42
1640956370000|2021-12-31 13:12:50|90507.6|90457.6|90503.3|90453.3|90511|90461|90500.5|90450.5|48
1640956380000|2021-12-31 13:13:00|90505.4|90455.4|90496.5|90446.5|90505.4|90455.4|90490|90440|66
1640956390000|2021-12-31 13:13:10|90497.2|90447.2|90493.8|90443.8|90498.6|90448.6|90493.5|90443.5|62
1640956400000|2021-12-31 13:13:20|90494.6|90444.6|90494.4|90444.4|90497.1|90447.1|90492.2|90442.2|65
1640956410000|2021-12-31 13:13:30|90494.3|90444.3|90499.3|90449.3|90500.4|90450.4|90493.2|90443.2|69
1640956420000|2021-12-31 13:13:40|90499.5|90449.5|90498.9|90448.9|90500.8|90450.8|90497|90447|60
1640956430000|2021-12-31 13:13:50|90498.8|90448.8|90503|90453|90503|90453|90497.9|90447.9|67
1640956440000|2021-12-31 13:14:00|90501.7|90451.7|90506|90456|90507.1|90457.1|90499.7|90449.7|69
1640956450000|2021-12-31 13:14:10|90505.9|90455.9|90507.4|90457.4|90508.5|90458.5|90504.9|90454.9|61
1640956460000|2021-12-31 13:14:20|90507.5|90457.5|90508.1|90458.1|90509.4|90459.4|90507.2|90457.2|61
1640956470000|2021-12-31 13:14:30|90508.7|90458.7|90516.4|90466.4|90517.5|90467.5|90506.8|90456.8|67
1640956480000|2021-12-31 13:14:40|90516.6|90466.6|90519.7|90469.7|90522.5|90472.5|90516.6|90466.6|43
1640956490000|2021-12-31 13:14:50|90519.9|90469.9|90529|90479|90537.7|90487.7|90518.7|90468.7|54
1640956500000|2021-12-31 13:15:00|90530.6|90480.6|90536|90486|90537.1|90487.1|90525.4|90475.4|74
1640956510000|2021-12-31 13:15:10|90535.9|90485.9|90535.2|90485.2|90537.7|90487.7|90530.3|90480.3|61
1640956520000|2021-12-31 13:15:20|90535.1|90485.1|90539.9|90489.9|90544|90494|90535.1|90485.1|51
1640956530000|2021-12-31 13:15:30|90540.4|90490.4|90545.3|90495.3|90546.7|90496.7|90538.1|90488.1|55
1640956540000|2021-12-31 13:15:40|90544.7|90494.7|90541.8|90491.8|90546.3|90496.3|90541.8|90491.8|45
1640956550000|2021-12-31 13:15:50|90541.5|90491.5|90543|90493|90544.7|90494.7|90541.5|90491.5|40
1640956560000|2021-12-31 13:16:00|90543.2|90493.2|90537.8|90487.8|90543.5|90493.5|90535.9|90485.9|51
1640956570000|2021-12-31 13:16:10|90536.5|90486.5|90538.6|90488.6|90540.4|90490.4|90536|90486|43
1640956580000|2021-12-31 13:16:20|90538.5|90488.5|90534.3|90484.3|90539|90489|90534.2|90484.2|35
1640956590000|2021-12-31 13:16:30|90534.7|90484.7|90535.8|90485.8|90536.2|90486.2|90534.2|90484.2|25
1640956600000|2021-12-31 13:16:40|90535.7|90485.7|90536.1|90486.1|90537.6|90487.6|90534.9|90484.9|33
1640956610000|2021-12-31 13:16:50|90535.9|90485.9|90540.2|90490.2|90543.2|90493.2|90534.3|90484.3|50
1640956620000|2021-12-31 13:17:00|90540|90490|90543.4|90493.4|90543.5|90493.5|90539.5|90489.5|37
1640956630000|2021-12-31 13:17:10|90543.5|90493.5|90543.6|90493.6|90543.9|90493.9|90541|90491|34
1640956640000|2021-12-31 13:17:20|90543.5|90493.5|90547.9|90497.9|90548.7|90498.7|90542.9|90492.9|42
1640956650000|2021-12-31 13:17:30|90546.7|90496.7|90548.9|90498.9|90549|90499|90546.7|90496.7|34
1640956660000|2021-12-31 13:17:40|90549.2|90499.2|90549.8|90499.8|90550.2|90500.2|90548.6|90498.6|26
1640956670000|2021-12-31 13:17:50|90551.6|90501.6|90545.3|90495.3|90553.4|90503.4|90543.3|90493.3|48
1640956680000|2021-12-31 13:18:00|90545.1|90495.1|90539.9|90489.9|90546.6|90496.6|90537.8|90487.8|45
1640956690000|2021-12-31 13:18:10|90540.4|90490.4|90551.3|90501.3|90552.9|90502.9|90539.7|90489.7|51
1640956700000|2021-12-31 13:18:20|90551|90501|90571.6|90521.6|90580.6|90530.6|90550.9|90500.9|52
1640956710000|2021-12-31 13:18:30|90575.4|90525.4|90558.4|90508.4|90575.6|90525.6|90557.2|90507.2|52
1640956720000|2021-12-31 13:18:40|90558.2|90508.2|90557.8|90507.8|90558.6|90508.6|90557.8|90507.8|14
1640956730000|2021-12-31 13:18:50|90558.1|90508.1|90557.9|90507.9|90558.4|90508.4|90556.8|90506.8|19
1640956740000|2021-12-31 13:19:00|90558.2|90508.2|90558.5|90508.5|90558.5|90508.5|90556.6|90506.6|16
1640956750000|2021-12-31 13:19:10|90555.4|90505.4|90565.3|90515.3|90565.3|90515.3|90555.4|90505.4|37
1640956760000|2021-12-31 13:19:20|90565.9|90515.9|90571|90521|90572.3|90522.3|90565.4|90515.4|49
1640956770000|2021-12-31 13:19:30|90571.1|90521.1|90570.9|90520.9|90572.5|90522.5|90569.4|90519.4|36
1640956780000|2021-12-31 13:19:40|90571|90521|90558.9|90508.9|90571.1|90521.1|90558|90508|45
1640956790000|2021-12-31 13:19:50|90558.8|90508.8|90560.4|90510.4|90569.2|90519.2|90558.8|90508.8|34
1640956800000|2021-12-31 13:20:00|90560.6|90510.6|90567.9|90517.9|90570.5|90520.5|90559|90509|59
1640956810000|2021-12-31 13:20:10|90566.8|90516.8|90564.1|90514.1|90569.6|90519.6|90564.1|90514.1|33
1640956820000|2021-12-31 13:20:20|90564.3|90514.3|90567.6|90517.6|90568.8|90518.8|90564.3|90514.3|29
1640956830000|2021-12-31 13:20:30|90566.7|90516.7|90567.4|90517.4|90567.4|90517.4|90565.6|90515.6|24
1640956840000|2021-12-31 13:20:40|90567.5|90517.5|90561.3|90511.3|90571.4|90521.4|90561.3|90511.3|41
1640956850000|2021-12-31 13:20:50|90562.2|90512.2|90562|90512|90564.2|90514.2|90561.2|90511.2|37
1640956860000|2021-12-31 13:21:00|90562.3|90512.3|90560.3|90510.3|90577.5|90527.5|90558.3|90508.3|55
1640956870000|2021-12-31 13:21:10|90560.7|90510.7|90555.8|90505.8|90561.9|90511.9|90555.2|90505.2|40
1640956880000|2021-12-31 13:21:20|90555|90505|90553.2|90503.2|90555|90505|90552|90502|26
1640956890000|2021-12-31 13:21:30|90553.7|90503.7|90551|90501|90554.5|90504.5|90549.9|90499.9|33
1640956900000|2021-12-31 13:21:40|90551.4|90501.4|90557.3|90507.3|90559.8|90509.8|90551.4|90501.4|27
1640956910000|2021-12-31 13:21:50|90557.4|90507.4|90562|90512|90562|90512|90557.4|90507.4|21
1640956920000|2021-12-31 13:22:00|90562.1|90512.1|90565.3|90515.3|90565.7|90515.7|90561.9|90511.9|32
1640956930000|2021-12-31 13:22:10|90565.8|90515.8|90567.1|90517.1|90569.2|90519.2|90565.3|90515.3|31
1640956940000|2021-12-31 13:22:20|90567.2|90517.2|90562.1|90512.1|90567.2|90517.2|90561.9|90511.9|25
1640956950000|2021-12-31 13:22:30|90562|90512|90565.3|90515.3|90571.4|90521.4|90558.7|90508.7|53
1640956960000|2021-12-31 13:22:40|90565.4|90515.4|90560.5|90510.5|90566.4|90516.4|90558|90508|46
1640956970000|2021-12-31 13:22:50|90561.6|90511.6|90555.8|90505.8|90562.7|90512.7|90550.6|90500.6|49
1640956980000|2021-12-31 13:23:00|90556|90506|90558.4|90508.4|90561.9|90511.9|90555.3|90505.3|40
1640956990000|2021-12-31 13:23:10|90558.3|90508.3|90543.9|90493.9|90558.7|90508.7|90543.1|90493.1|44
1640957000000|2021-12-31 13:23:20|90544.4|90494.4|90537.5|90487.5|90545.9|90495.9|90530.2|90480.2|59
1640957010000|2021-12-31 13:23:30|90539.2|90489.2|90550.7|90500.7|90550.7|90500.7|90539.2|90489.2|39
1640957020000|2021-12-31 13:23:40|90549.8|90499.8|90547.6|90497.6|90552.1|90502.1|90547.6|90497.6|28
1640957030000|2021-12-31 13:23:50|90547.9|90497.9|90550.2|90500.2|90552.2|90502.2|90547.8|90497.8|24
1640957040000|2021-12-31 13:24:00|90550.3|90500.3|90547.2|90497.2|90551.4|90501.4|90545.5|90495.5|41
1640957050000|2021-12-31 13:24:10|90549.6|90499.6|90554.5|90504.5|90554.9|90504.9|90546.3|90496.3|36
1640957060000|2021-12-31 13:24:20|90554.2|90504.2|90554.8|90504.8|90555|90505|90551.2|90501.2|44
1640957070000|2021-12-31 13:24:30|90554.6|90504.6|90551.6|90501.6|90554.6|90504.6|90551|90501|29
1640957080000|2021-12-31 13:24:40|90551.7|90501.7|90546.1|90496.1|90551.8|90501.8|90545.3|90495.3|57
1640957090000|2021-12-31 13:24:50|90546.8|90496.8|90547.2|90497.2|90547.6|90497.6|90546.4|90496.4|27
1640957100000|2021-12-31 13:25:00|90546.5|90496.5|90547.2|90497.2|90547.9|90497.9|90544.7|90494.7|31
1640957110000|2021-12-31 13:25:10|90546.9|90496.9|90539.4|90489.4|90547|90497|90539|90489|47
1640957120000|2021-12-31 13:25:20|90540.5|90490.5|90541.7|90491.7|90542|90492|90538|90488|42
1640957130000|2021-12-31 13:25:30|90541.9|90491.9|90537.6|90487.6|90542.1|90492.1|90536.5|90486.5|42
1640957140000|2021-12-31 13:25:40|90537.3|90487.3|90538.4|90488.4|90538.6|90488.6|90536.1|90486.1|27
1640957150000|2021-12-31 13:25:50|90537.9|90487.9|90538.3|90488.3|90540.2|90490.2|90536.5|90486.5|27
1640957160000|2021-12-31 13:26:00|90538.2|90488.2|90535.4|90485.4|90539.8|90489.8|90535.4|90485.4|36
1640957170000|2021-12-31 13:26:10|90535.2|90485.2|90525.6|90500.6|90539.6|90501.2|90525.1|90485.2|38
1640957180000|2021-12-31 13:26:20|90525.8|90500.8|90536.1|90486.1|90539.9|90501.5|90520.9|90485.7|41
1640957190000|2021-12-31 13:26:30|90536.2|90486.2|90530.1|90480.1|90539.4|90489.4|90530.1|90480.1|32
1640957200000|2021-12-31 13:26:40|90529.6|90479.6|90532.5|90482.5|90535.3|90485.3|90529.6|90479.6|35
1640957210000|2021-12-31 13:26:50|90532|90482|90532.2|90482.2|90533.4|90483.4|90529.1|90479.1|40
1640957220000|2021-12-31 13:27:00|90531.5|90481.5|90531.3|90481.3|90534.3|90484.3|90530.7|90480.7|21
1640957230000|2021-12-31 13:27:10|90531.1|90481.1|90532.4|90482.4|90534.1|90484.1|90529.7|90479.7|40
1640957240000|2021-12-31 13:27:20|90532.3|90482.3|90529.8|90479.8|90532.3|90482.3|90529.3|90479.3|25
1640957250000|2021-12-31 13:27:30|90529.7|90479.7|90517|90467|90531.1|90492.6|90516.5|90467|57
1640957260000|2021-12-31 13:27:40|90517.4|90467.4|90522.6|90472.6|90522.9|90472.9|90517.1|90467.1|35
1640957270000|2021-12-31 13:27:50|90522.3|90472.3|90523.4|90473.4|90523.5|90473.5|90522.3|90472.3|17
1640957280000|2021-12-31 13:28:00|90523.2|90473.2|90523.1|90473.1|90523.4|90473.4|90517.6|90467.6|41
1640957290000|2021-12-31 13:28:10|90523.4|90473.4|90524.7|90474.7|90527|90477|90520.8|90470.8|35
1640957300000|2021-12-31 13:28:20|90525|90475|90513.7|90463.7|90525.3|90475.3|90510.3|90460.3|44
1640957310000|2021-12-31 13:28:30|90511.2|90461.2|90502.5|90452.5|90512.6|90462.6|90502.5|90452.5|36
1640957320000|2021-12-31 13:28:40|90502.3|90452.3|90502.6|90452.6|90503.4|90453.4|90500.2|90450.2|36
1640957330000|2021-12-31 13:28:50|90502.7|90452.7|90495.1|90445.1|90502.7|90452.7|90494.9|90444.9|39
1640957340000|2021-12-31 13:29:00|90495.2|90445.2|90500.4|90450.4|90503.5|90453.5|90491.7|90441.7|56
1640957350000|2021-12-31 13:29:10|90500.2|90450.2|90503.4|90453.4|90503.6|90453.6|90499.6|90449.6|40
1640957360000|2021-12-31 13:29:20|90503.3|90453.3|90499.9|90449.9|90504.2|90454.2|90497.5|90447.5|46
1640957370000|2021-12-31 13:29:30|90500.2|90450.2|90500.4|90450.4|90500.9|90450.9|90499.2|90449.2|27
1640957380000|2021-12-31 13:29:40|90495.1|90445.1|90494.1|90444.1|90498.5|90448.5|90491.9|90441.9|37
1640957390000|2021-12-31 13:29:50|90494.6|90444.6|90496.5|90446.5|90497.2|90447.2|90493.9|90443.9|30
1640957400000|2021-12-31 13:30:00|90496.6|90446.6|90519.6|90469.6|90536.3|90486.3|90496.6|90446.6|47
1640957410000|2021-12-31 13:30:10|90518.5|90468.5|90529.8|90479.8|90530.8|90480.8|90517.8|90467.8|34
1640957420000|2021-12-31 13:30:20|90528.7|90478.7|90519.9|90469.9|90530.1|90480.1|90519.6|90469.6|39
1640957430000|2021-12-31 13:30:30|90520.1|90470.1|90520.6|90470.6|90520.9|90470.9|90518.9|90468.9|23
1640957440000|2021-12-31 13:30:40|90519.9|90469.9|90520.9|90470.9|90521.2|90471.2|90519.9|90469.9|13
1640957450000|2021-12-31 13:30:50|90520.3|90470.3|90525.5|90475.5|90526.5|90476.5|90520.2|90470.2|29
1640957460000|2021-12-31 13:31:00|90523.3|90473.3|90528.1|90478.1|90530.3|90480.3|90523.3|90473.3|41
1640957470000|2021-12-31 13:31:10|90527.7|90477.7|90532.3|90482.3|90532.6|90482.6|90527.7|90477.7|33
1640957480000|2021-12-31 13:31:20|90532.7|90482.7|90539.9|90489.9|90539.9|90489.9|90530.9|90480.9|39
1640957490000|2021-12-31 13:31:30|90538.5|90488.5|90540.7|90490.7|90540.8|90490.8|90534.1|90484.1|23
1640957500000|2021-12-31 13:31:40|90543.6|90493.6|90540.7|90490.7|90546.3|90496.3|90540.7|90490.7|30
1640957510000|2021-12-31 13:31:50|90541.1|90491.1|90540.7|90490.7|90542.1|90492.1|90540|90490|29
1640957520000|2021-12-31 13:32:00|90540.4|90490.4|90540.3|90490.3|90541.1|90491.1|90539.6|90489.6|19
1640957530000|2021-12-31 13:32:10|90536.6|90486.6|90535.7|90485.7|90538.1|90488.1|90535.5|90485.5|37
1640957540000|2021-12-31 13:32:20|90535.1|90485.1|90533.2|90483.2|90536|90486|90532.9|90482.9|18
1640957550000|2021-12-31 13:32:30|90526.7|90476.7|90520.2|90470.2|90527.5|90477.5|90519.8|90469.8|36
1640957560000|2021-12-31 13:32:40|90521.9|90471.9|90512.1|90462.1|90521.9|90471.9|90512.1|90462.1|45
1640957570000|2021-12-31 13:32:50|90512.7|90462.7|90513.3|90463.3|90513.3|90463.3|90502.3|90452.3|49
1640957580000|2021-12-31 13:33:00|90512.9|90462.9|90504.9|90454.9|90517.7|90467.7|90502.4|90452.4|59
1640957590000|2021-12-31 13:33:10|90505.1|90455.1|90500.9|90450.9|90509.2|90459.2|90497.6|90447.6|43
1640957600000|2021-12-31 13:33:20|90500.8|90450.8|90491.4|90441.4|90500.8|90450.8|90488.6|90438.6|50
1640957610000|2021-12-31 13:33:30|90491.7|90441.7|90493.6|90443.6|90494.4|90444.4|90487.3|90437.3|25
1640957620000|2021-12-31 13:33:40|90492|90442|90492.6|90442.6|90496.7|90446.7|90486|90436|49
1640957630000|2021-12-31 13:33:50|90492.4|90442.4|90493.1|90443.1|90493.4|90443.4|90491.3|90441.3|20
1640957640000|2021-12-31 13:34:00|90492.9|90442.9|90491.2|90441.2|90493.6|90443.6|90486.7|90436.7|48
1640957650000|2021-12-31 13:34:10|90491.5|90441.5|90495.1|90445.1|90495.1|90445.1|90491.5|90441.5|11
1640957660000|2021-12-31 13:34:20|90494.3|90444.3|90502.1|90452.1|90519.2|90469.2|90493.7|90443.7|59
1640957670000|2021-12-31 13:34:30|90502.2|90452.2|90496.7|90446.7|90502.6|90452.6|90493.8|90443.8|38
1640957680000|2021-12-31 13:34:40|90497|90447|90494.9|90444.9|90497|90447|90491.1|90441.1|25
1640957690000|2021-12-31 13:34:50|90494.7|90444.7|90493.2|90443.2|90494.7|90444.7|90491.8|90441.8|14
1640957700000|2021-12-31 13:35:00|90492.5|90442.5|90501.4|90451.4|90502.1|90452.1|90492|90442|35
1640957710000|2021-12-31 13:35:10|90502.7|90452.7|90504.2|90454.2|90504.5|90454.5|90500.4|90450.4|29
1640957720000|2021-12-31 13:35:20|90504.3|90454.3|90505.2|90455.2|90507.3|90457.3|90500.9|90450.9|43
1640957730000|2021-12-31 13:35:30|90505.1|90455.1|90504.6|90454.6|90505.9|90455.9|90503.9|90453.9|22
1640957740000|2021-12-31 13:35:40|90504.8|90454.8|90505.2|90455.2|90505.4|90455.4|90503.9|90453.9|12
1640957750000|2021-12-31 13:35:50|90504.9|90454.9|90507.7|90457.7|90507.9|90457.9|90504.4|90454.4|30
1640957760000|2021-12-31 13:36:00|90507.9|90457.9|90507.5|90457.5|90512.7|90462.7|90505.2|90455.2|41
1640957770000|2021-12-31 13:36:10|90508|90458|90510.7|90460.7|90513.9|90463.9|90501|90451|54
1640957780000|2021-12-31 13:36:20|90510.6|90460.6|90509.1|90459.1|90511.2|90461.2|90504.8|90454.8|58
1640957790000|2021-12-31 13:36:30|90509|90459|90504.1|90454.1|90511.9|90461.9|90502|90452|40
1640957800000|2021-12-31 13:36:40|90503.8|90453.8|90504.2|90454.2|90504.6|90454.6|90502.6|90452.6|28
1640957810000|2021-12-31 13:36:50|90504.3|90454.3|90523.4|90473.4|90523.9|90473.9|90503.3|90453.3|45
1640957820000|2021-12-31 13:37:00|90523.5|90473.5|90509.8|90459.8|90523.5|90473.5|90506.1|90456.1|55
1640957830000|2021-12-31 13:37:10|90510.3|90460.3|90503.2|90453.2|90510.3|90460.3|90498.9|90448.9|29
1640957840000|2021-12-31 13:37:20|90503.6|90453.6|90507.8|90457.8|90511.8|90461.8|90502.9|90452.9|52
1640957850000|2021-12-31 13:37:30|90508|90458|90505.6|90455.6|90508.1|90458.1|90495.7|90445.7|45
1640957860000|2021-12-31 13:37:40|90506.1|90456.1|90500|90450|90506.6|90456.6|90497.2|90447.2|46
1640957870000|2021-12-31 13:37:50|90500.2|90450.2|90505.4|90455.4|90509.4|90459.4|90498.1|90448.1|48
1640957880000|2021-12-31 13:38:00|90508|90458|90498.8|90448.8|90508|90458|90497.5|90447.5|56
1640957890000|2021-12-31 13:38:10|90499.5|90449.5|90505.3|90455.3|90516|90466|90499.5|90449.5|54
1640957900000|2021-12-31 13:38:20|90505.5|90455.5|90503.2|90453.2|90506.4|90456.4|90502.4|90452.4|37
1640957910000|2021-12-31 13:38:30|90503.1|90453.1|90504.6|90454.6|90504.6|90454.6|90503.1|90453.1|24
1640957920000|2021-12-31 13:38:40|90504.5|90454.5|90503.5|90453.5|90507.6|90457.6|90503.3|90453.3|26
1640957930000|2021-12-31 13:38:50|90503.7|90453.7|90505.8|90455.8|90507.8|90457.8|90502.9|90452.9|36
1640957940000|2021-12-31 13:39:00|90505.2|90455.2|90504.1|90454.1|90506.4|90456.4|90500.7|90450.7|37
1640957950000|2021-12-31 13:39:10|90504.3|90454.3|90508.1|90458.1|90510.6|90460.6|90500.8|90450.8|48
1640957960000|2021-12-31 13:39:20|90508.5|90458.5|90507.5|90457.5|90508.6|90458.6|90504|90454|38
1640957970000|2021-12-31 13:39:30|90507.6|90457.6|90496.8|90446.8|90508.1|90458.1|90495.7|90445.7|32
1640957980000|2021-12-31 13:39:40|90498.4|90448.4|90493.1|90443.1|90498.4|90448.4|90490.7|90440.7|35
1640957990000|2021-12-31 13:39:50|90493.3|90443.3|90488.9|90438.9|90494.1|90444.1|90486.5|90436.5|39
1640958000000|2021-12-31 13:40:00|90489.2|90439.2|90491.3|90441.3|90502.5|90452.5|90487.3|90437.3|51
1640958010000|2021-12-31 13:40:10|90490.7|90440.7|90490.9|90440.9|90492.2|90442.2|90490.1|90440.1|29
1640958020000|2021-12-31 13:40:20|90491|90441|90486.8|90436.8|90491.5|90441.5|90478.4|90428.4|57
1640958030000|2021-12-31 13:40:30|90485.3|90435.3|90481.7|90431.7|90485.3|90435.3|90481|90431|41
1640958040000|2021-12-31 13:40:40|90481.4|90431.4|90488.9|90438.9|90489.5|90439.5|90480.6|90430.6|27
1640958050000|2021-12-31 13:40:50|90489.8|90439.8|90484.8|90434.8|90489.8|90439.8|90484.5|90434.5|29
1640958060000|2021-12-31 13:41:00|90485.1|90435.1|90491.2|90441.2|90498.5|90448.5|90482.1|90432.1|49
1640958070000|2021-12-31 13:41:10|90490.5|90440.5|90492.4|90442.4|90493.2|90443.2|90483|90433|39
1640958080000|2021-12-31 13:41:20|90494.3|90444.3|90494.3|90444.3|90498.1|90448.1|90492.6|90442.6|49
1640958090000|2021-12-31 13:41:30|90493.9|90443.9|90490.7|90440.7|90494|90444|90489.7|90439.7|22
1640958100000|2021-12-31 13:41:40|90490.5|90440.5|90490.8|90440.8|90493.8|90443.8|90490.1|90440.1|27
1640958110000|2021-12-31 13:41:50|90490.7|90440.7|90490.7|90440.7|90491.7|90441.7|90489.8|90439.8|26
1640958120000|2021-12-31 13:42:00|90490.2|90440.2|90490.4|90440.4|90491.2|90441.2|90489.7|90439.7|21
1640958130000|2021-12-31 13:42:10|90490|90440|90489.7|90439.7|90490.8|90440.8|90486.5|90436.5|28
1640958140000|2021-12-31 13:42:20|90489.4|90439.4|90487.6|90437.6|90497.7|90447.7|90484.3|90434.3|45
1640958150000|2021-12-31 13:42:30|90488.2|90438.2|90482.9|90432.9|90490.1|90440.1|90480.6|90430.6|23
1640958160000|2021-12-31 13:42:40|90482.6|90432.6|90472.7|90422.7|90485.5|90435.5|90471.5|90421.5|48
1640958170000|2021-12-31 13:42:50|90472.5|90422.5|90472.6|90422.6|90472.8|90422.8|90470.6|90420.6|42
1640958180000|2021-12-31 13:43:00|90472.7|90422.7|90473.5|90423.5|90474.6|90424.6|90471.9|90421.9|25
1640958190000|2021-12-31 13:43:10|90473.4|90423.4|90481.1|90431.1|90481.9|90431.9|90473.4|90423.4|35
1640958200000|2021-12-31 13:43:20|90481|90431|90487.9|90437.9|90487.9|90437.9|90479.1|90429.1|57
1640958210000|2021-12-31 13:43:30|90487.5|90437.5|90488.9|90438.9|90491|90441|90486.9|90436.9|35
1640958220000|2021-12-31 13:43:40|90489|90439|90490.5|90440.5|90491|90441|90488.6|90438.6|30
1640958230000|2021-12-31 13:43:50|90490.3|90440.3|90498.1|90448.1|90498.5|90448.5|90484.1|90434.1|53
1640958240000|2021-12-31 13:44:00|90497.8|90447.8|90485.9|90435.9|90499|90449|90480.4|90430.4|49
1640958250000|2021-12-31 13:44:10|90485.7|90435.7|90483.9|90433.9|90496.5|90446.5|90479.9|90429.9|56
1640958260000|2021-12-31 13:44:20|90483.8|90433.8|90483.1|90433.1|90485.1|90435.1|90481.6|90431.6|32
1640958270000|2021-12-31 13:44:30|90483.5|90433.5|90483|90433|90493.6|90443.6|90480.9|90430.9|40
1640958280000|2021-12-31 13:44:40|90482.8|90432.8|90483.3|90433.3|90483.3|90433.3|90481.2|90431.2|27
1640958290000|2021-12-31 13:44:50|90483.2|90433.2|90486.1|90436.1|90486.8|90436.8|90480.9|90430.9|34
1640958300000|2021-12-31 13:45:00|90484.3|90434.3|90484.7|90434.7|90496.7|90446.7|90483.2|90433.2|54
1640958310000|2021-12-31 13:45:10|90484.3|90434.3|90484.7|90434.7|90485.5|90435.5|90483.6|90433.6|31
1640958320000|2021-12-31 13:45:20|90484.6|90434.6|90479.3|90429.3|90485.1|90435.1|90478.2|90428.2|37
1640958330000|2021-12-31 13:45:30|90479.2|90429.2|90482.7|90432.7|90482.7|90432.7|90477.9|90427.9|31
1640958340000|2021-12-31 13:45:40|90483.2|90433.2|90483.7|90433.7|90491.5|90441.5|90482.8|90432.8|42
1640958350000|2021-12-31 13:45:50|90483.9|90433.9|90485|90435|90485.2|90435.2|90482.7|90432.7|33
1640958360000|2021-12-31 13:46:00|90485.1|90435.1|90491.9|90441.9|90493.6|90443.6|90483.8|90433.8|34
1640958370000|2021-12-31 13:46:10|90490.1|90440.1|90484.6|90434.6|90494.3|90444.3|90484.2|90434.2|42
1640958380000|2021-12-31 13:46:20|90484.9|90434.9|90491|90441|90491|90441|90484.7|90434.7|48
1640958390000|2021-12-31 13:46:30|90491.2|90441.2|90483.9|90433.9|90504.3|90454.3|90483.9|90433.9|63
1640958400000|2021-12-31 13:46:40|90483.8|90433.8|90480.1|90430.1|90492.7|90442.7|90478.2|90428.2|62
1640958410000|2021-12-31 13:46:50|90479.9|90429.9|90477.3|90427.3|90494.2|90444.2|90472|90422|68
1640958420000|2021-12-31 13:47:00|90479.9|90429.9|90468.4|90418.4|90479.9|90429.9|90468.4|90418.4|45
1640958430000|2021-12-31 13:47:10|90468.9|90418.9|90481.4|90431.4|90495.1|90445.1|90468.9|90418.9|74
1640958440000|2021-12-31 13:47:20|90481.3|90431.3|90464.8|90414.8|90482.8|90432.8|90464.8|90414.8|67
1640958450000|2021-12-31 13:47:30|90462.4|90412.4|90460.6|90410.6|90472.7|90422.7|90455.8|90405.8|71
1640958460000|2021-12-31 13:47:40|90465.7|90415.7|90460.9|90410.9|90472.1|90422.1|90460.9|90410.9|56
1640958470000|2021-12-31 13:47:50|90460.8|90410.8|90471.6|90421.6|90477.5|90427.5|90458.7|90408.7|56
1640958480000|2021-12-31 13:48:00|90471.5|90421.5|90454.1|90404.1|90471.5|90421.5|90454.1|90404.1|47
1640958490000|2021-12-31 13:48:10|90455.6|90405.6|90465.4|90415.4|90466.4|90416.4|90454.2|90404.2|45
1640958500000|2021-12-31 13:48:20|90465.6|90415.6|90456.3|90406.3|90469.9|90419.9|90456|90406|54
1640958510000|2021-12-31 13:48:30|90456.1|90406.1|90447.5|90397.5|90456.6|90406.6|90446|90396|45
1640958520000|2021-12-31 13:48:40|90447.4|90397.4|90439.1|90389.1|90455|90405|90439.1|90389.1|38
1640958530000|2021-12-31 13:48:50|90437.6|90387.6|90432.1|90382.1|90442|90392|90426.8|90376.8|68
1640958540000|2021-12-31 13:49:00|90432|90382|90424.8|90374.8|90432.4|90382.4|90424.8|90374.8|57
1640958550000|2021-12-31 13:49:10|90426.8|90376.8|90433.3|90383.3|90437.9|90387.9|90426.6|90376.6|44
1640958560000|2021-12-31 13:49:20|90433|90383|90429.9|90379.9|90433.2|90383.2|90425.5|90375.5|44
1640958570000|2021-12-31 13:49:30|90430.8|90380.8|90434.2|90384.2|90440.6|90390.6|90430.8|90380.8|50
1640958580000|2021-12-31 13:49:40|90434.3|90384.3|90439.6|90389.6|90442.7|90392.7|90434.3|90384.3|32
1640958590000|2021-12-31 13:49:50|90440.2|90390.2|90440.2|90390.2|90440.8|90390.8|90439.2|90389.2|28
1640958600000|2021-12-31 13:50:00|90440|90390|90441.3|90391.3|90442.7|90392.7|90438.9|90388.9|42
1640958610000|2021-12-31 13:50:10|90441.9|90391.9|90442.5|90392.5|90445.1|90395.1|90439.2|90389.2|29
1640958620000|2021-12-31 13:50:20|90441.8|90391.8|90453|90403|90461.9|90411.9|90440.8|90390.8|52
1640958630000|2021-12-31 13:50:30|90451.3|90401.3|90449.6|90399.6|90462.4|90412.4|90446.7|90396.7|51
1640958640000|2021-12-31 13:50:40|90448.8|90398.8|90458.9|90408.9|90461.3|90411.3|90447.3|90397.3|51
1640958650000|2021-12-31 13:50:50|90458.7|90408.7|90448.8|90398.8|90458.9|90408.9|90448.7|90398.7|45
1640958660000|2021-12-31 13:51:00|90449.2|90399.2|90439.1|90389.1|90450.6|90400.6|90435.7|90385.7|58
1640958670000|2021-12-31 13:51:10|90439.7|90389.7|90443.8|90393.8|90445.4|90395.4|90435.3|90385.3|55
1640958680000|2021-12-31 13:51:20|90443.3|90393.3|90461.8|90411.8|90461.8|90411.8|90442.8|90392.8|49
1640958690000|2021-12-31 13:51:30|90461.4|90411.4|90454.6|90404.6|90461.8|90411.8|90451.2|90401.2|60
1640958700000|2021-12-31 13:51:40|90454.7|90404.7|90444.9|90394.9|90454.7|90404.7|90444.5|90394.5|41
1640958710000|2021-12-31 13:51:50|90444|90394|90456.9|90406.9|90457.4|90407.4|90435.5|90385.5|59
1640958720000|2021-12-31 13:52:00|90459.5|90409.5|90437.3|90387.3|90461.6|90411.6|90436.7|90386.7|53
1640958730000|2021-12-31 13:52:10|90435.2|90385.2|90431.7|90381.7|90436.2|90386.2|90430.9|90380.9|39
1640958740000|2021-12-31 13:52:20|90432.7|90382.7|90432.2|90382.2|90433|90383|90431.1|90381.1|31
1640958750000|2021-12-31 13:52:30|90432.8|90382.8|90419.6|90369.6|90433.1|90383.1|90416.4|90366.4|46
1640958760000|2021-12-31 13:52:40|90419.2|90369.2|90419|90369|90420.3|90370.3|90416.7|90366.7|40
1640958770000|2021-12-31 13:52:50|90424.4|90374.4|90420.7|90370.7|90428.9|90378.9|90420.3|90370.3|43
1640958780000|2021-12-31 13:53:00|90421.1|90371.1|90419.6|90369.6|90425.3|90375.3|90417.7|90367.7|33
1640958790000|2021-12-31 13:53:10|90419.7|90369.7|90417.5|90367.5|90423.2|90373.2|90417.5|90367.5|39
1640958800000|2021-12-31 13:53:20|90417.4|90367.4|90416.9|90366.9|90421.1|90371.1|90415.3|90365.3|45
1640958810000|2021-12-31 13:53:30|90416.8|90366.8|90418.3|90368.3|90419|90369|90416.8|90366.8|34
1640958820000|2021-12-31 13:53:40|90418.7|90368.7|90418|90368|90420.6|90370.6|90417.7|90367.7|29
1640958830000|2021-12-31 13:53:50|90417.9|90367.9|90418.4|90368.4|90422.2|90372.2|90416.5|90366.5|31
1640958840000|2021-12-31 13:54:00|90418.5|90368.5|90412.5|90362.5|90419.2|90369.2|90411.6|90361.6|49
1640958850000|2021-12-31 13:54:10|90411.6|90361.6|90409.7|90359.7|90413.3|90363.3|90392.9|90342.9|65
1640958860000|2021-12-31 13:54:20|90406.4|90356.4|90399.4|90349.4|90406.4|90356.4|90397.9|90347.9|50
1640958870000|2021-12-31 13:54:30|90399.3|90349.3|90390|90340|90400|90350|90387.4|90337.4|50
1640958880000|2021-12-31 13:54:40|90389.6|90339.6|90373.9|90323.9|90389.6|90339.6|90373.9|90323.9|44
1640958890000|2021-12-31 13:54:50|90373.5|90323.5|90380.5|90330.5|90402.8|90352.8|90373.5|90323.5|70
1640958900000|2021-12-31 13:55:00|90377.7|90327.7|90369.3|90319.3|90381|90331|90366.5|90316.5|59
1640958910000|2021-12-31 13:55:10|90369.5|90319.5|90380.3|90330.3|90380.3|90330.3|90369.5|90319.5|50
1640958920000|2021-12-31 13:55:20|90380.7|90330.7|90383.1|90333.1|90383.1|90333.1|90377.1|90327.1|46
1640958930000|2021-12-31 13:55:30|90383.3|90333.3|90390.3|90340.3|90394.1|90344.1|90382.9|90332.9|52
1640958940000|2021-12-31 13:55:40|90389.3|90339.3|90381.5|90331.5|90389.3|90339.3|90379.5|90329.5|52
1640958950000|2021-12-31 13:55:50|90381.9|90331.9|90383.4|90333.4|90386.3|90336.3|90381|90331|38
1640958960000|2021-12-31 13:56:00|90383.6|90333.6|90402.1|90352.1|90403.9|90353.9|90383.6|90333.6|48
1640958970000|2021-12-31 13:56:10|90402.2|90352.2|90406.6|90356.6|90407.2|90357.2|90401.8|90351.8|35
1640958980000|2021-12-31 13:56:20|90406.1|90356.1|90390.3|90340.3|90406.1|90356.1|90388.1|90338.1|48
1640958990000|2021-12-31 13:56:30|90390.6|90340.6|90392.1|90342.1|90392.6|90342.6|90388.7|90338.7|33
1640959000000|2021-12-31 13:56:40|90392.7|90342.7|90394.1|90344.1|90394.3|90344.3|90391.9|90341.9|38
1640959010000|2021-12-31 13:56:50|90394.2|90344.2|90387.3|90337.3|90394.2|90344.2|90384.8|90334.8|36
1640959020000|2021-12-31 13:57:00|90386.3|90336.3|90381.9|90331.9|90386.8|90336.8|90380.5|90330.5|35
1640959030000|2021-12-31 13:57:10|90382.2|90332.2|90379.8|90329.8|90383|90333|90379.6|90329.6|41
1640959040000|2021-12-31 13:57:20|90380.1|90330.1|90392.4|90342.4|90393.8|90343.8|90379.9|90329.9|37
1640959050000|2021-12-31 13:57:30|90393.9|90343.9|90423.3|90373.3|90423.7|90373.7|90392.5|90342.5|56
1640959060000|2021-12-31 13:57:40|90424.5|90374.5|90416.8|90366.8|90424.5|90374.5|90408.4|90358.4|53
1640959070000|2021-12-31 13:57:50|90416.4|90366.4|90396.6|90346.6|90416.6|90366.6|90394.9|90344.9|54
1640959080000|2021-12-31 13:58:00|90397.7|90347.7|90388.6|90338.6|90403.7|90353.7|90387.7|90337.7|53
1640959090000|2021-12-31 13:58:10|90389.1|90339.1|90397.1|90347.1|90398.9|90348.9|90388.1|90338.1|50
1640959100000|2021-12-31 13:58:20|90397.4|90347.4|90392.4|90342.4|90398.2|90348.2|90391.4|90341.4|38
1640959110000|2021-12-31 13:58:30|90391.1|90341.1|90387.8|90337.8|90391.9|90341.9|90385.4|90335.4|45
1640959120000|2021-12-31 13:58:40|90387|90337|90388.3|90338.3|90388.9|90338.9|90386.2|90336.2|28
1640959130000|2021-12-31 13:58:50|90389|90339|90394.7|90344.7|90395|90345|90388.8|90338.8|38
1640959140000|2021-12-31 13:59:00|90394.8|90344.8|90385.9|90335.9|90395.4|90345.4|90384.1|90334.1|56
1640959150000|2021-12-31 13:59:10|90386.1|90336.1|90386|90336|90386.9|90336.9|90385|90335|34
1640959160000|2021-12-31 13:59:20|90385.7|90335.7|90387.2|90337.2|90387.8|90337.8|90385.1|90335.1|33
1640959170000|2021-12-31 13:59:30|90387.5|90337.5|90395.9|90345.9|90397.2|90347.2|90386.4|90336.4|47
1640959180000|2021-12-31 13:59:40|90395.2|90345.2|90403.4|90353.4|90403.4|90353.4|90394|90344|36
1640959190000|2021-12-31 13:59:50|90403.8|90353.8|90437.7|90387.7|90438.3|90388.3|90403.4|90353.4|65
1640959200000|2021-12-31 14:00:00|90440.1|90390.1|90437.5|90387.5|90449|90399|90437.3|90387.3|58
1640959210000|2021-12-31 14:00:10|90437.8|90387.8|90419.3|90369.3|90443|90393|90412.6|90362.6|70
1640959220000|2021-12-31 14:00:20|90419.4|90369.4|90450.9|90400.9|90451.7|90401.7|90418.3|90368.3|70
1640959230000|2021-12-31 14:00:30|90450.5|90400.5|90443.9|90393.9|90451.1|90401.1|90440.6|90390.6|55
1640959240000|2021-12-31 14:00:40|90444.3|90394.3|90443.1|90393.1|90447.3|90397.3|90423.8|90373.8|54
1640959250000|2021-12-31 14:00:50|90442.2|90392.2|90420.1|90370.1|90444.4|90394.4|90418.8|90368.8|49
1640959260000|2021-12-31 14:01:00|90420|90370|90411.8|90361.8|90420.4|90370.4|90411.2|90361.2|47
1640959270000|2021-12-31 14:01:10|90411|90361|90406|90356|90412.8|90362.8|90400.1|90350.1|51
1640959280000|2021-12-31 14:01:20|90406.1|90356.1|90401.9|90351.9|90408.3|90358.3|90394.5|90344.5|55
1640959290000|2021-12-31 14:01:30|90401.7|90351.7|90398.3|90348.3|90402|90352|90389.3|90339.3|45
1640959300000|2021-12-31 14:01:40|90398.5|90348.5|90383.3|90333.3|90399.6|90349.6|90383.1|90333.1|57
1640959310000|2021-12-31 14:01:50|90383.5|90333.5|90382.6|90332.6|90385.9|90335.9|90378.5|90328.5|48
1640959320000|2021-12-31 14:02:00|90379.4|90329.4|90397.8|90347.8|90402.1|90352.1|90379.4|90329.4|66
1640959330000|2021-12-31 14:02:10|90398.6|90348.6|90417.7|90367.7|90418.3|90368.3|90397.1|90347.1|55
1640959340000|2021-12-31 14:02:20|90417.9|90367.9|90419.6|90369.6|90419.6|90369.6|90403.1|90353.1|54
1640959350000|2021-12-31 14:02:30|90419.3|90369.3|90404.1|90354.1|90423.8|90373.8|90400|90350|55
1640959360000|2021-12-31 14:02:40|90404|90354|90405.1|90355.1|90406.5|90356.5|90404|90354|48
1640959370000|2021-12-31 14:02:50|90405.5|90355.5|90394.3|90344.3|90405.6|90355.6|90390.7|90340.7|42
1640959380000|2021-12-31 14:03:00|90394.2|90344.2|90420.8|90370.8|90422.1|90372.1|90389.9|90339.9|71
1640959390000|2021-12-31 14:03:10|90420.1|90370.1|90412.3|90362.3|90422.4|90372.4|90406.7|90356.7|43
1640959400000|2021-12-31 14:03:20|90412|90362|90406.3|90356.3|90418.4|90368.4|90404.8|90354.8|61
1640959410000|2021-12-31 14:03:30|90406.8|90356.8|90406.2|90356.2|90411.4|90361.4|90404.6|90354.6|48
1640959420000|2021-12-31 14:03:40|90406.4|90356.4|90404|90354|90409.3|90359.3|90399.1|90349.1|43
1640959430000|2021-12-31 14:03:50|90404.5|90354.5|90402|90352|90408.6|90358.6|90400.5|90350.5|50
1640959440000|2021-12-31 14:04:00|90401.8|90351.8|90405.6|90355.6|90413.4|90363.4|90398.3|90348.3|62
1640959450000|2021-12-31 14:04:10|90405.8|90355.8|90419.2|90369.2|90425.5|90375.5|90405.8|90355.8|50
1640959460000|2021-12-31 14:04:20|90420.5|90370.5|90416.8|90366.8|90421.6|90371.6|90416.2|90366.2|40
1640959470000|2021-12-31 14:04:30|90416.4|90366.4|90415.1|90365.1|90417.8|90367.8|90412.6|90362.6|33
1640959480000|2021-12-31 14:04:40|90415.6|90365.6|90431.9|90381.9|90437.4|90387.4|90414|90364|49
1640959490000|2021-12-31 14:04:50|90431.8|90381.8|90434.5|90384.5|90436.2|90386.2|90431.8|90381.8|34
1640959500000|2021-12-31 14:05:00|90434.7|90384.7|90431.9|90381.9|90436.8|90386.8|90431.9|90381.9|36
1640959510000|2021-12-31 14:05:10|90431.8|90381.8|90434.9|90384.9|90438|90388|90430.5|90380.5|42
1640959520000|2021-12-31 14:05:20|90434.2|90384.2|90415.8|90365.8|90434.2|90384.2|90413.4|90363.4|58
1640959530000|2021-12-31 14:05:30|90415.4|90365.4|90414.5|90364.5|90415.8|90365.8|90409.1|90359.1|42
1640959540000|2021-12-31 14:05:40|90415.8|90365.8|90418.4|90368.4|90421.5|90371.5|90414.9|90364.9|47
1640959550000|2021-12-31 14:05:50|90418.7|90368.7|90421.7|90371.7|90421.9|90371.9|90418.3|90368.3|28
1640959560000|2021-12-31 14:06:00|90421.5|90371.5|90417.8|90367.8|90423.3|90373.3|90417.2|90367.2|33
1640959570000|2021-12-31 14:06:10|90418.3|90368.3|90418.3|90368.3|90436.5|90386.5|90417.7|90367.7|60
1640959580000|2021-12-31 14:06:20|90418|90368|90417.8|90367.8|90419.2|90369.2|90417.4|90367.4|30
1640959590000|2021-12-31 14:06:30|90417.6|90367.6|90417.8|90367.8|90417.8|90367.8|90409.5|90359.5|47
1640959600000|2021-12-31 14:06:40|90415.5|90365.5|90415.9|90365.9|90419.6|90369.6|90415|90365|41
1640959610000|2021-12-31 14:06:50|90416.8|90366.8|90416.4|90366.4|90417.7|90367.7|90416.4|90366.4|24
1640959620000|2021-12-31 14:07:00|90416.5|90366.5|90421.9|90371.9|90422|90372|90416.5|90366.5|33
1640959630000|2021-12-31 14:07:10|90422|90372|90420.1|90370.1|90422.5|90372.5|90419.6|90369.6|20
1640959640000|2021-12-31 14:07:20|90413.9|90363.9|90418.5|90368.5|90419.7|90369.7|90410.2|90360.2|31
1640959650000|2021-12-31 14:07:30|90419.5|90369.5|90417.7|90367.7|90419.5|90369.5|90417|90367|29
1640959660000|2021-12-31 14:07:40|90418.6|90368.6|90418.7|90368.7|90419.2|90369.2|90417.9|90367.9|20
1640959670000|2021-12-31 14:07:50|90418.3|90368.3|90422|90372|90426.3|90376.3|90418.2|90368.2|26
1640959680000|2021-12-31 14:08:00|90421.7|90371.7|90429.4|90379.4|90429.7|90379.7|90419.4|90369.4|52
1640959690000|2021-12-31 14:08:10|90429.5|90379.5|90427.9|90377.9|90434.2|90384.2|90427.5|90377.5|48
1640959700000|2021-12-31 14:08:20|90428.3|90378.3|90433.8|90383.8|90433.8|90383.8|90427.8|90377.8|30
1640959710000|2021-12-31 14:08:30|90433.6|90383.6|90435.2|90385.2|90435.5|90385.5|90433.6|90383.6|19
1640959720000|2021-12-31 14:08:40|90435.3|90385.3|90437.6|90387.6|90438.1|90388.1|90434.7|90384.7|32
1640959730000|2021-12-31 14:08:50|90436.7|90386.7|90438.3|90388.3|90439.3|90389.3|90436.5|90386.5|33
1640959740000|2021-12-31 14:09:00|90438.7|90388.7|90434.1|90384.1|90441.1|90391.1|90428.6|90378.6|42
1640959750000|2021-12-31 14:09:10|90434.4|90384.4|90435.4|90385.4|90436.2|90386.2|90431.4|90381.4|27
1640959760000|2021-12-31 14:09:20|90435.6|90385.6|90436.2|90386.2|90436.8|90386.8|90434.8|90384.8|22
1640959770000|2021-12-31 14:09:30|90436|90386|90440.9|90390.9|90441.9|90391.9|90436|90386|41
1640959780000|2021-12-31 14:09:40|90440.8|90390.8|90450.6|90400.6|90452.5|90402.5|90440.6|90390.6|44
1640959790000|2021-12-31 14:09:50|90450.2|90400.2|90447.3|90397.3|90451.4|90401.4|90447.2|90397.2|43
1640959800000|2021-12-31 14:10:00|90447.1|90397.1|90430.7|90380.7|90447.7|90397.7|90427.3|90377.3|61
1640959810000|2021-12-31 14:10:10|90432|90382|90437.8|90387.8|90441.1|90391.1|90422.3|90372.3|75
1640959820000|2021-12-31 14:10:20|90437.6|90387.6|90438.9|90388.9|90446.6|90396.6|90433.6|90383.6|67
1640959830000|2021-12-31 14:10:30|90439.6|90389.6|90445.7|90395.7|90448.7|90398.7|90432.9|90382.9|69
1640959840000|2021-12-31 14:10:40|90446|90396|90443.1|90393.1|90446.4|90396.4|90433.1|90383.1|57
1640959850000|2021-12-31 14:10:50|90444.7|90394.7|90450.4|90400.4|90452|90402|90437.9|90387.9|64
1640959860000|2021-12-31 14:11:00|90451.2|90401.2|90453.7|90403.7|90454|90404|90448.4|90398.4|45
1640959870000|2021-12-31 14:11:10|90453.8|90403.8|90461|90411|90466.9|90416.9|90453.2|90403.2|67
1640959880000|2021-12-31 14:11:20|90461.1|90411.1|90460.4|90410.4|90461.9|90411.9|90459.7|90409.7|49
1640959890000|2021-12-31 14:11:30|90460.5|90410.5|90461.5|90411.5|90462.1|90412.1|90459.4|90409.4|60
1640959900000|2021-12-31 14:11:40|90461.6|90411.6|90462.9|90412.9|90463.6|90413.6|90460.6|90410.6|55
1640959910000|2021-12-31 14:11:50|90462.6|90412.6|90463.5|90413.5|90465.2|90415.2|90462.3|90412.3|64
1640959920000|2021-12-31 14:12:00|90463.8|90413.8|90461.5|90411.5|90464.7|90414.7|90461.5|90411.5|56
1640959930000|2021-12-31 14:12:10|90461.6|90411.6|90465.3|90415.3|90467.9|90417.9|90461.6|90411.6|55
1640959940000|2021-12-31 14:12:20|90465.1|90415.1|90463.9|90413.9|90466.8|90416.8|90463.9|90413.9|57
1640959950000|2021-12-31 14:12:30|90464.6|90414.6|90466.1|90416.1|90467.4|90417.4|90464.1|90414.1|58
1640959960000|2021-12-31 14:12:40|90466.5|90416.5|90462.4|90412.4|90466.5|90416.5|90459.6|90409.6|62
1640959970000|2021-12-31 14:12:50|90461.8|90411.8|90460.5|90410.5|90462.8|90412.8|90460|90410|56
1640959980000|2021-12-31 14:13:00|90460.3|90410.3|90462|90412|90462.9|90412.9|90459.5|90409.5|52
1640959990000|2021-12-31 14:13:10|90462.3|90412.3|90465.2|90415.2|90466|90416|90460.4|90410.4|63
1640960000000|2021-12-31 14:13:20|90465.1|90415.1|90465.3|90415.3|90468.9|90418.9|90464|90414|55
1640960010000|2021-12-31 14:13:30|90464.7|90414.7|90459.6|90409.6|90465.4|90415.4|90459.5|90409.5|65
1640960020000|2021-12-31 14:13:40|90460.6|90410.6|90460.4|90410.4|90462.4|90412.4|90459.5|90409.5|54
1640960030000|2021-12-31 14:13:50|90460.7|90410.7|90461.5|90411.5|90465.5|90415.5|90459.5|90409.5|60
1640960040000|2021-12-31 14:14:00|90461.4|90411.4|90465|90415|90465.4|90415.4|90461.4|90411.4|49
1640960050000|2021-12-31 14:14:10|90465.1|90415.1|90465.4|90415.4|90468.5|90418.5|90464.3|90414.3|61
1640960060000|2021-12-31 14:14:20|90465.3|90415.3|90463.3|90413.3|90466.5|90416.5|90462.3|90412.3|62
1640960070000|2021-12-31 14:14:30|90464.3|90414.3|90461.7|90411.7|90465.2|90415.2|90461.2|90411.2|64
1640960080000|2021-12-31 14:14:40|90461.4|90411.4|90461|90411|90463.3|90413.3|90459.6|90409.6|61
1640960090000|2021-12-31 14:14:50|90461.1|90411.1|90462.3|90412.3|90462.4|90412.4|90460.3|90410.3|55
1640960100000|2021-12-31 14:15:00|90462|90412|90463.6|90413.6|90465.9|90415.9|90461.2|90411.2|53
1640960110000|2021-12-31 14:15:10|90463.5|90413.5|90460.2|90410.2|90464.4|90414.4|90457.8|90407.8|71
1640960120000|2021-12-31 14:15:20|90460|90410|90457.2|90407.2|90461.1|90411.1|90453.9|90403.9|52
1640960130000|2021-12-31 14:15:30|90457.7|90407.7|90455.1|90405.1|90461.8|90411.8|90452.6|90402.6|57
1640960140000|2021-12-31 14:15:40|90455.4|90405.4|90464.8|90414.8|90466.3|90416.3|90455.1|90405.1|50
1640960150000|2021-12-31 14:15:50|90464.9|90414.9|90465.6|90415.6|90467.6|90417.6|90462.4|90412.4|57
1640960160000|2021-12-31 14:16:00|90465.5|90415.5|90462.2|90412.2|90466.4|90416.4|90461.5|90411.5|50
1640960170000|2021-12-31 14:16:10|90459.5|90409.5|90474.3|90424.3|90475.9|90425.9|90458.1|90408.1|60
1640960180000|2021-12-31 14:16:20|90474.5|90424.5|90465.4|90415.4|90475.5|90425.5|90465.4|90415.4|42
1640960190000|2021-12-31 14:16:30|90462.8|90412.8|90453.7|90403.7|90463|90413|90451.3|90401.3|63
1640960200000|2021-12-31 14:16:40|90453.8|90403.8|90453.6|90403.6|90454.8|90404.8|90450.3|90400.3|43
1640960210000|2021-12-31 14:16:50|90453.7|90403.7|90468.3|90418.3|90468.3|90418.3|90453.6|90403.6|53
1640960220000|2021-12-31 14:17:00|90468.4|90418.4|90469.2|90419.2|90470.3|90420.3|90467.1|90417.1|66
1640960230000|2021-12-31 14:17:10|90469.3|90419.3|90469.8|90419.8|90472.4|90422.4|90467.5|90417.5|67
1640960240000|2021-12-31 14:17:20|90470.1|90420.1|90472.7|90422.7|90473.7|90423.7|90466.9|90416.9|35
1640960250000|2021-12-31 14:17:30|90472.5|90422.5|90472.2|90422.2|90473.8|90423.8|90472.2|90422.2|22
1640960260000|2021-12-31 14:17:40|90472.6|90422.6|90478.3|90428.3|90480.2|90430.2|90472.6|90422.6|58
1640960270000|2021-12-31 14:17:50|90478.5|90428.5|90472.5|90422.5|90479.8|90429.8|90471.8|90421.8|54
1640960280000|2021-12-31 14:18:00|90472.2|90422.2|90446.3|90396.3|90472.2|90422.2|90446.3|90396.3|59
1640960290000|2021-12-31 14:18:10|90447.8|90397.8|90447.8|90397.8|90451.5|90401.5|90445.2|90395.2|41
1640960300000|2021-12-31 14:18:20|90448.3|90398.3|90457.6|90407.6|90458.4|90408.4|90448.3|90398.3|27
1640960310000|2021-12-31 14:18:30|90453.7|90403.7|90461.7|90411.7|90466.9|90416.9|90453.7|90403.7|32
1640960320000|2021-12-31 14:18:40|90462.4|90412.4|90467.5|90417.5|90467.5|90417.5|90462|90412|49
1640960330000|2021-12-31 14:18:50|90467.8|90417.8|90465.8|90415.8|90467.8|90417.8|90463.5|90413.5|35
1640960340000|2021-12-31 14:19:00|90465.9|90415.9|90470|90420|90471.1|90421.1|90465.9|90415.9|27
1640960350000|2021-12-31 14:19:10|90470.1|90420.1|90483.9|90433.9|90485.5|90435.5|90469.5|90419.5|44
1640960360000|2021-12-31 14:19:20|90481.1|90431.1|90483.7|90433.7|90483.7|90433.7|90480.2|90430.2|23
1640960370000|2021-12-31 14:19:30|90483.9|90433.9|90485|90435|90485.6|90435.6|90483.6|90433.6|26
1640960380000|2021-12-31 14:19:40|90485.2|90435.2|90487.6|90437.6|90487.9|90437.9|90485.2|90435.2|21
1640960390000|2021-12-31 14:19:50|90487.5|90437.5|90478.3|90428.3|90488.1|90438.1|90476.1|90426.1|26
1640960400000|2021-12-31 14:20:00|90477.8|90427.8|90478.7|90428.7|90478.7|90428.7|90472.8|90422.8|39
1640960410000|2021-12-31 14:20:10|90478.5|90428.5|90477.4|90427.4|90478.5|90428.5|90476.9|90426.9|29
1640960420000|2021-12-31 14:20:20|90477.2|90427.2|90482.8|90432.8|90483|90433|90477.1|90427.1|30
1640960430000|2021-12-31 14:20:30|90481.9|90431.9|90482.3|90432.3|90483.6|90433.6|90481.8|90431.8|25
1640960440000|2021-12-31 14:20:40|90482.1|90432.1|90482|90432|90482.2|90432.2|90476.9|90426.9|40
1640960450000|2021-12-31 14:20:50|90481.9|90431.9|90480|90430|90481.9|90431.9|90479.4|90429.4|32
1640960460000|2021-12-31 14:21:00|90480.1|90430.1|90482.4|90432.4|90484.3|90434.3|90478.1|90428.1|44
1640960470000|2021-12-31 14:21:10|90482.2|90432.2|90489.2|90439.2|90494.3|90444.3|90482.2|90432.2|36
1640960480000|2021-12-31 14:21:20|90487.8|90437.8|90486.4|90436.4|90487.8|90437.8|90483.8|90433.8|42
1640960490000|2021-12-31 14:21:30|90486.9|90436.9|90494.9|90444.9|90495.2|90445.2|90485.5|90435.5|31
1640960500000|2021-12-31 14:21:40|90495.1|90445.1|90503.1|90453.1|90503.7|90453.7|90494.2|90444.2|51
1640960510000|2021-12-31 14:21:50|90502.8|90452.8|90505.9|90455.9|90507|90457|90501.6|90451.6|27
1640960520000|2021-12-31 14:22:00|90506.1|90456.1|90509.5|90459.5|90512.6|90462.6|90506.1|90456.1|38
1640960530000|2021-12-31 14:22:10|90509.6|90459.6|90495.3|90445.3|90509.9|90459.9|90494.9|90444.9|47
1640960540000|2021-12-31 14:22:20|90495|90445|90487.8|90437.8|90496.8|90446.8|90485|90435|40
1640960550000|2021-12-31 14:22:30|90486.7|90436.7|90483.9|90433.9|90490.6|90440.6|90480.5|90430.5|32
1640960560000|2021-12-31 14:22:40|90482.8|90432.8|90478.6|90428.6|90484.7|90434.7|90476.5|90426.5|38
1640960570000|2021-12-31 14:22:50|90479.2|90429.2|90478.7|90428.7|90479.2|90429.2|90476.6|90426.6|27
1640960580000|2021-12-31 14:23:00|90478.9|90428.9|90503.1|90453.1|90507.1|90457.1|90477.9|90427.9|52
1640960590000|2021-12-31 14:23:10|90502.1|90452.1|90517|90467|90517|90467|90501.6|90451.6|45
1640960600000|2021-12-31 14:23:20|90519.2|90469.2|90510.4|90460.4|90520.5|90470.5|90505.8|90455.8|37
1640960610000|2021-12-31 14:23:30|90510.3|90460.3|90518.6|90468.6|90521|90471|90510.1|90460.1|27
1640960620000|2021-12-31 14:23:40|90517.8|90467.8|90507.4|90457.4|90517.8|90467.8|90504.5|90454.5|37
1640960630000|2021-12-31 14:23:50|90506.8|90456.8|90514|90464|90514|90464|90506.4|90456.4|35
1640960640000|2021-12-31 14:24:00|90513.8|90463.8|90505.6|90455.6|90515.8|90465.8|90505.2|90455.2|42
1640960650000|2021-12-31 14:24:10|90505.3|90455.3|90510.8|90460.8|90510.8|90460.8|90504.6|90454.6|36
1640960660000|2021-12-31 14:24:20|90510.4|90460.4|90500.4|90450.4|90510.4|90460.4|90496.5|90446.5|40
1640960670000|2021-12-31 14:24:30|90501.1|90451.1|90487.8|90437.8|90502.1|90452.1|90487.5|90437.5|48
1640960680000|2021-12-31 14:24:40|90488.6|90438.6|90493.6|90443.6|90494.8|90444.8|90488.5|90438.5|41
1640960690000|2021-12-31 14:24:50|90493.9|90443.9|90487.6|90437.6|90495.6|90445.6|90485.2|90435.2|51
1640960700000|2021-12-31 14:25:00|90487.7|90437.7|90496.8|90446.8|90497.9|90447.9|90487.3|90437.3|48
1640960710000|2021-12-31 14:25:10|90496.5|90446.5|90488.5|90438.5|90497.4|90447.4|90470.9|90430.4|47
1640960720000|2021-12-31 14:25:20|90488.4|90438.4|90479.4|90429.4|90492.2|90442.2|90478.9|90428.9|37
1640960730000|2021-12-31 14:25:30|90481.8|90431.8|90478.7|90428.7|90486.6|90440.3|90465.3|90425.6|42
1640960740000|2021-12-31 14:25:40|90479.3|90429.3|90477.2|90427.2|90479.3|90429.3|90475.9|90425.9|34
1640960750000|2021-12-31 14:25:50|90477.5|90427.5|90484.3|90434.3|90485.7|90435.7|90477.5|90427.5|39
1640960760000|2021-12-31 14:26:00|90484.1|90434.1|90482.2|90432.2|90485.5|90435.5|90466.4|90416.4|50
1640960770000|2021-12-31 14:26:10|90484.6|90434.6|90515.2|90465.2|90515.2|90465.2|90484.6|90434.6|65
1640960780000|2021-12-31 14:26:20|90513.8|90463.8|90521.8|90471.8|90522.6|90472.6|90512.4|90462.4|53
1640960790000|2021-12-31 14:26:30|90521.4|90471.4|90522.9|90472.9|90525.2|90475.2|90521.3|90471.3|27
1640960800000|2021-12-31 14:26:40|90522.2|90472.2|90512.1|90462.1|90522.2|90472.2|90507.3|90457.3|50
1640960810000|2021-12-31 14:26:50|90511.6|90461.6|90517.6|90467.6|90519.7|90469.7|90509.8|90459.8|30
1640960820000|2021-12-31 14:27:00|90516.5|90466.5|90525.2|90475.2|90525.2|90475.2|90516.5|90466.5|47
1640960830000|2021-12-31 14:27:10|90525.3|90475.3|90526.3|90476.3|90527.4|90477.4|90522.5|90472.5|48
1640960840000|2021-12-31 14:27:20|90525.8|90475.8|90507.5|90457.5|90526.5|90476.5|90507.4|90457.4|39
1640960850000|2021-12-31 14:27:30|90507.2|90457.2|90507.4|90457.4|90508.1|90458.1|90506.5|90456.5|24
1640960860000|2021-12-31 14:27:40|90506.9|90456.9|90507.4|90457.4|90507.9|90457.9|90506.9|90456.9|19
1640960870000|2021-12-31 14:27:50|90507.7|90457.7|90513.3|90463.3|90513.3|90463.3|90507.7|90457.7|23
1640960880000|2021-12-31 14:28:00|90513|90463|90510.9|90460.9|90513|90463|90510.8|90460.8|20
1640960890000|2021-12-31 14:28:10|90511.3|90461.3|90511.2|90461.2|90511.6|90461.6|90510.7|90460.7|16
1640960900000|2021-12-31 14:28:20|90509.5|90459.5|90512.6|90462.6|90514.6|90464.6|90509.5|90459.5|28
1640960910000|2021-12-31 14:28:30|90512.5|90462.5|90511.5|90461.5|90512.5|90462.5|90510.1|90460.1|18
1640960920000|2021-12-31 14:28:40|90511.1|90461.1|90511.3|90461.3|90511.7|90461.7|90510.1|90460.1|16
1640960930000|2021-12-31 14:28:50|90511.5|90461.5|90520.1|90470.1|90520.1|90470.1|90502.1|90452.1|59
1640960940000|2021-12-31 14:29:00|90516.5|90466.5|90511.8|90461.8|90516.5|90466.5|90508.9|90458.9|41
1640960950000|2021-12-31 14:29:10|90511.9|90461.9|90511.7|90461.7|90514|90464|90510.6|90460.6|31
1640960960000|2021-12-31 14:29:20|90511.6|90461.6|90512|90462|90512.7|90462.7|90510.9|90460.9|22
1640960970000|2021-12-31 14:29:30|90513.8|90463.8|90516.1|90466.1|90523.7|90473.7|90513.1|90463.1|54
1640960980000|2021-12-31 14:29:40|90516.4|90466.4|90516.5|90466.5|90517.9|90467.9|90516.4|90466.4|28
1640960990000|2021-12-31 14:29:50|90517.6|90467.6|90509.2|90459.2|90517.7|90467.7|90509.2|90459.2|22
1640961000000|2021-12-31 14:30:00|90508|90458|90499|90449|90508|90458|90498|90448|64
1640961010000|2021-12-31 14:30:10|90498.3|90448.3|90498.6|90448.6|90501|90451|90497.4|90447.4|45
1640961020000|2021-12-31 14:30:20|90498.5|90448.5|90499.7|90449.7|90500.3|90450.3|90494.1|90444.1|43
1640961030000|2021-12-31 14:30:30|90499.6|90449.6|90492.3|90442.3|90500.6|90450.6|90490.6|90440.6|40
1640961040000|2021-12-31 14:30:40|90493|90443|90494.5|90444.5|90494.9|90444.9|90490.5|90440.5|38
1640961050000|2021-12-31 14:30:50|90494.4|90444.4|90500.1|90450.1|90500.9|90450.9|90493.6|90443.6|35
1640961060000|2021-12-31 14:31:00|90499.5|90449.5|90485.3|90435.3|90503.3|90453.3|90484.9|90434.9|49
1640961070000|2021-12-31 14:31:10|90485.6|90435.6|90486|90436|90487.4|90437.4|90479.7|90429.7|38
1640961080000|2021-12-31 14:31:20|90485|90435|90484.4|90434.4|90490.7|90440.7|90475.6|90425.6|63
1640961090000|2021-12-31 14:31:30|90485.2|90435.2|90495.6|90445.6|90502.9|90452.9|90484.9|90434.9|59
1640961100000|2021-12-31 14:31:40|90496|90446|90498.4|90448.4|90498.6|90448.6|90494.6|90444.6|46
1640961110000|2021-12-31 14:31:50|90498.2|90448.2|90501.2|90451.2|90504.3|90454.3|90497.4|90447.4|50
1640961120000|2021-12-31 14:32:00|90496.1|90446.1|90493|90443|90496.1|90446.1|90490.2|90440.2|35
1640961130000|2021-12-31 14:32:10|90492.8|90442.8|90495.1|90445.1|90495.5|90445.5|90492.7|90442.7|20
1640961140000|2021-12-31 14:32:20|90495.3|90445.3|90492.3|90442.3|90496.7|90446.7|90492.1|90442.1|28
1640961150000|2021-12-31 14:32:30|90491.8|90441.8|90492|90442|90492|90442|90489.5|90439.5|46
1640961160000|2021-12-31 14:32:40|90491.7|90441.7|90494.4|90444.4|90494.6|90444.6|90491.2|90441.2|26
1640961170000|2021-12-31 14:32:50|90495.4|90445.4|90495.6|90445.6|90496.3|90446.3|90494.2|90444.2|23
1640961180000|2021-12-31 14:33:00|90496.5|90446.5|90501.3|90451.3|90503.7|90453.7|90496.4|90446.4|51
1640961190000|2021-12-31 14:33:10|90501.2|90451.2|90503.9|90453.9|90504.2|90454.2|90498.9|90448.9|34
1640961200000|2021-12-31 14:33:20|90502.9|90452.9|90503.6|90453.6|90504.5|90454.5|90493.7|90443.7|51
1640961210000|2021-12-31 14:33:30|90503.4|90453.4|90509.2|90459.2|90509.8|90459.8|90502.7|90452.7|53
1640961220000|2021-12-31 14:33:40|90509.3|90459.3|90508.5|90458.5|90509.3|90459.3|90508|90458|29
1640961230000|2021-12-31 14:33:50|90508.4|90458.4|90510|90460|90511|90461|90508.4|90458.4|33
1640961240000|2021-12-31 14:34:00|90510.2|90460.2|90514|90464|90518.6|90468.6|90509.6|90459.6|49
1640961250000|2021-12-31 14:34:10|90513|90463|90506.4|90456.4|90514.9|90464.9|90506.4|90456.4|44
1640961260000|2021-12-31 14:34:20|90507.2|90457.2|90509.2|90459.2|90510.3|90460.3|90506.2|90456.2|32
1640961270000|2021-12-31 14:34:30|90509.4|90459.4|90508.6|90458.6|90511|90461|90508.5|90458.5|22
1640961280000|2021-12-31 14:34:40|90508.8|90458.8|90504.4|90454.4|90509.6|90459.6|90503.8|90453.8|45
1640961290000|2021-12-31 14:34:50|90504.6|90454.6|90510.9|90460.9|90511|90461|90503.9|90453.9|32
1640961300000|2021-12-31 14:35:00|90510.8|90460.8|90515.3|90465.3|90520.6|90470.6|90510.5|90460.5|55
1640961310000|2021-12-31 14:35:10|90513.5|90463.5|90520.4|90470.4|90520.4|90470.4|90513.4|90463.4|37
1640961320000|2021-12-31 14:35:20|90520.5|90470.5|90517.2|90467.2|90521.9|90471.9|90512.1|90462.1|44
1640961330000|2021-12-31 14:35:30|90517|90467|90524.6|90474.6|90525.3|90475.3|90517|90467|35
1640961340000|2021-12-31 14:35:40|90525|90475|90536|90486|90543.5|90493.5|90524.6|90474.6|54
1640961350000|2021-12-31 14:35:50|90535.7|90485.7|90512.2|90462.2|90536.8|90486.8|90508.5|90458.5|53
1640961360000|2021-12-31 14:36:00|90511.7|90461.7|90529.7|90479.7|90530.2|90480.2|90510.2|90460.2|43
1640961370000|2021-12-31 14:36:10|90529.4|90479.4|90524.6|90474.6|90530.4|90480.4|90520.6|90470.6|53
1640961380000|2021-12-31 14:36:20|90524.7|90474.7|90530.6|90480.6|90531.8|90481.8|90524.3|90474.3|44
1640961390000|2021-12-31 14:36:30|90530.8|90480.8|90529.6|90479.6|90531.5|90481.5|90524.2|90474.2|41
1640961400000|2021-12-31 14:36:40|90529.8|90479.8|90520.4|90470.4|90529.8|90479.8|90514.5|90464.5|46
1640961410000|2021-12-31 14:36:50|90520.3|90470.3|90520.5|90470.5|90520.8|90470.8|90519.4|90469.4|23
1640961420000|2021-12-31 14:37:00|90520.6|90470.6|90503.3|90453.3|90522.6|90472.6|90503.2|90453.2|49
1640961430000|2021-12-31 14:37:10|90502.9|90452.9|90511.6|90461.6|90511.9|90461.9|90502.8|90452.8|38
1640961440000|2021-12-31 14:37:20|90512|90462|90513.2|90463.2|90516.4|90466.4|90511.2|90461.2|42
1640961450000|2021-12-31 14:37:30|90513.1|90463.1|90514.5|90464.5|90515.2|90465.2|90513.1|90463.1|28
1640961460000|2021-12-31 14:37:40|90514.7|90464.7|90511.9|90461.9|90515.9|90465.9|90511.4|90461.4|36
1640961470000|2021-12-31 14:37:50|90511.8|90461.8|90514.8|90464.8|90515.4|90465.4|90511.8|90461.8|38
1640961480000|2021-12-31 14:38:00|90515.1|90465.1|90511.6|90461.6|90515.1|90465.1|90510.7|90460.7|24
1640961490000|2021-12-31 14:38:10|90511.8|90461.8|90517.9|90467.9|90518.4|90468.4|90511.6|90461.6|28
1640961500000|2021-12-31 14:38:20|90518.2|90468.2|90519.3|90469.3|90520|90470|90517.6|90467.6|24
1640961510000|2021-12-31 14:38:30|90519.4|90469.4|90526.3|90476.3|90527.2|90477.2|90518.9|90468.9|35
1640961520000|2021-12-31 14:38:40|90526.6|90476.6|90535.8|90485.8|90535.9|90485.9|90526|90476|42
1640961530000|2021-12-31 14:38:50|90535.9|90485.9|90533.6|90483.6|90539.6|90489.6|90532.3|90482.3|35
1640961540000|2021-12-31 14:39:00|90532.6|90482.6|90546.3|90496.3|90546.6|90496.6|90532.6|90482.6|48
1640961550000|2021-12-31 14:39:10|90545.9|90495.9|90535|90485|90547.9|90497.9|90534.1|90484.1|38
1640961560000|2021-12-31 14:39:20|90534.9|90484.9|90535.4|90485.4|90535.4|90485.4|90531.4|90481.4|20
1640961570000|2021-12-31 14:39:30|90535|90485|90530.4|90480.4|90535.6|90485.6|90524.9|90474.9|50
1640961580000|2021-12-31 14:39:40|90532.3|90482.3|90530.8|90480.8|90536.9|90486.9|90530.6|90480.6|36
1640961590000|2021-12-31 14:39:50|90531.7|90481.7|90538|90488|90539|90489|90531.2|90481.2|36
1640961600000|2021-12-31 14:40:00|90538.1|90488.1|90556|90506|90565.3|90515.3|90538.1|90488.1|52
1640961610000|2021-12-31 14:40:10|90551.9|90501.9|90558.6|90508.6|90566.3|90516.3|90546.8|90496.8|59
1640961620000|2021-12-31 14:40:20|90558.7|90508.7|90582.7|90532.7|90588.6|90538.6|90558.3|90508.3|48
1640961630000|2021-12-31 14:40:30|90582.4|90532.4|90585.9|90535.9|90585.9|90535.9|90577.6|90527.6|53
1640961640000|2021-12-31 14:40:40|90586|90536|90575.2|90525.2|90586.3|90536.3|90572.3|90522.3|52
1640961650000|2021-12-31 14:40:50|90575.4|90525.4|90569.2|90519.2|90577.5|90527.5|90566.6|90516.6|36
1640961660000|2021-12-31 14:41:00|90567.8|90517.8|90584.2|90534.2|90584.8|90534.8|90560.9|90510.9|60
1640961670000|2021-12-31 14:41:10|90584.8|90534.8|90585.9|90535.9|90587|90537|90584.4|90534.4|47
1640961680000|2021-12-31 14:41:20|90585.4|90535.4|90577.8|90527.8|90585.6|90535.6|90570.5|90520.5|36
1640961690000|2021-12-31 14:41:30|90577.9|90527.9|90587.3|90537.3|90605.6|90555.6|90577.8|90527.8|61
1640961700000|2021-12-31 14:41:40|90586|90536|90580.8|90530.8|90586|90536|90575.4|90525.4|52
1640961710000|2021-12-31 14:41:50|90580.4|90530.4|90578.5|90528.5|90581.9|90531.9|90576.6|90526.6|29
1640961720000|2021-12-31 14:42:00|90578.8|90528.8|90579|90529|90579|90529|90578.1|90528.1|20
1640961730000|2021-12-31 14:42:10|90578.8|90528.8|90586.8|90536.8|90588.6|90538.6|90578.8|90528.8|26
1640961740000|2021-12-31 14:42:20|90586|90536|90593.1|90543.1|90594.3|90544.3|90586|90536|34
1640961750000|2021-12-31 14:42:30|90593|90543|90601.6|90551.6|90602.6|90552.6|90593|90543|46
1640961760000|2021-12-31 14:42:40|90601.3|90551.3|90600.1|90550.1|90601.4|90551.4|90599.1|90549.1|27
1640961770000|2021-12-31 14:42:50|90600.3|90550.3|90617.8|90567.8|90617.8|90567.8|90600.2|90550.2|46
1640961780000|2021-12-31 14:43:00|90617|90567|90616.1|90566.1|90617|90567|90611.5|90561.5|45
1640961790000|2021-12-31 14:43:10|90615.9|90565.9|90616.8|90566.8|90616.9|90566.9|90615.2|90565.2|31
1640961800000|2021-12-31 14:43:20|90616.7|90566.7|90612.2|90562.2|90616.8|90566.8|90605.3|90555.3|45
1640961810000|2021-12-31 14:43:30|90610.7|90560.7|90613.9|90563.9|90614.1|90564.1|90610.7|90560.7|40
1640961820000|2021-12-31 14:43:40|90614.2|90564.2|90612.1|90562.1|90614.2|90564.2|90610.6|90560.6|40
1640961830000|2021-12-31 14:43:50|90610|90560|90593.4|90543.4|90614.9|90564.9|90592.4|90542.4|56
1640961840000|2021-12-31 14:44:00|90593|90543|90598.8|90548.8|90600.1|90550.1|90593|90543|58
1640961850000|2021-12-31 14:44:10|90598|90548|90603.1|90553.1|90604.1|90554.1|90596.4|90546.4|45
1640961860000|2021-12-31 14:44:20|90603.4|90553.4|90605.4|90555.4|90607.4|90557.4|90601.2|90551.2|58
1640961870000|2021-12-31 14:44:30|90605.6|90555.6|90602.9|90552.9|90606|90556|90599.9|90549.9|60
1640961880000|2021-12-31 14:44:40|90602.6|90552.6|90600.2|90550.2|90604.4|90554.4|90600.2|90550.2|44
1640961890000|2021-12-31 14:44:50|90600|90550|90602.3|90552.3|90603.8|90553.8|90600|90550|35
1640961900000|2021-12-31 14:45:00|90602.6|90552.6|90605.6|90555.6|90606.7|90556.7|90597.9|90547.9|70
1640961910000|2021-12-31 14:45:10|90605.1|90555.1|90565.2|90515.2|90607.1|90557.1|90565.2|90515.2|46
1640961920000|2021-12-31 14:45:20|90562.9|90512.9|90568.7|90518.7|90574.8|90524.8|90552.9|90502.9|54
1640961930000|2021-12-31 14:45:30|90569.1|90519.1|90550|90500|90573.2|90523.2|90545|90495|58
1640961940000|2021-12-31 14:45:40|90549.9|90499.9|90556.8|90506.8|90559.2|90509.2|90547.9|90497.9|51
1640961950000|2021-12-31 14:45:50|90557.5|90507.5|90559.7|90509.7|90560.2|90510.2|90550|90500|56
1640961960000|2021-12-31 14:46:00|90560|90510|90567.5|90517.5|90567.8|90517.8|90557|90507|47
1640961970000|2021-12-31 14:46:10|90567.9|90517.9|90574.7|90524.7|90574.7|90524.7|90563.2|90513.2|46
1640961980000|2021-12-31 14:46:20|90574.6|90524.6|90568.2|90518.2|90574.6|90524.6|90562.2|90512.2|51
1640961990000|2021-12-31 14:46:30|90568.3|90518.3|90582.3|90532.3|90583.8|90533.8|90567.1|90517.1|56
1640962000000|2021-12-31 14:46:40|90583.1|90533.1|90588.6|90538.6|90592.4|90542.4|90582.3|90532.3|49
1640962010000|2021-12-31 14:46:50|90588.5|90538.5|90586.6|90536.6|90588.9|90538.9|90585.5|90535.5|36
1640962020000|2021-12-31 14:47:00|90586.5|90536.5|90603.7|90553.7|90605.6|90555.6|90586.5|90536.5|59
1640962030000|2021-12-31 14:47:10|90604.4|90554.4|90597.5|90547.5|90606.3|90556.3|90596.5|90546.5|54
1640962040000|2021-12-31 14:47:20|90596.7|90546.7|90608.7|90558.7|90613.5|90563.5|90595.4|90545.4|55
1640962050000|2021-12-31 14:47:30|90609.2|90559.2|90610.3|90560.3|90611.8|90561.8|90604.3|90554.3|41
1640962060000|2021-12-31 14:47:40|90607.6|90557.6|90608.1|90558.1|90609.9|90559.9|90606.5|90556.5|41
1640962070000|2021-12-31 14:47:50|90608|90558|90611.8|90561.8|90615.2|90565.2|90608|90558|44
1640962080000|2021-12-31 14:48:00|90612|90562|90607.9|90557.9|90612|90562|90603.1|90553.1|48
1640962090000|2021-12-31 14:48:10|90607.8|90557.8|90613.4|90563.4|90614.3|90564.3|90607.4|90557.4|39
1640962100000|2021-12-31 14:48:20|90614|90564|90619.9|90569.9|90619.9|90569.9|90613.2|90563.2|40
1640962110000|2021-12-31 14:48:30|90620.1|90570.1|90621.2|90571.2|90621.2|90571.2|90617.9|90567.9|38
1640962120000|2021-12-31 14:48:40|90620.5|90570.5|90628.1|90578.1|90628.5|90578.5|90619.3|90569.3|36
1640962130000|2021-12-31 14:48:50|90627.8|90577.8|90641.8|90591.8|90641.8|90591.8|90626.4|90576.4|54
1640962140000|2021-12-31 14:49:00|90642.2|90592.2|90639.4|90589.4|90642.6|90592.6|90638.3|90588.3|50
1640962150000|2021-12-31 14:49:10|90638.4|90588.4|90639.8|90589.8|90640.9|90590.9|90638.4|90588.4|39
1640962160000|2021-12-31 14:49:20|90639.7|90589.7|90632.3|90582.3|90639.7|90589.7|90627.4|90577.4|41
1640962170000|2021-12-31 14:49:30|90632.1|90582.1|90645.7|90595.7|90646.5|90596.5|90631.9|90581.9|50
1640962180000|2021-12-31 14:49:40|90645.6|90595.6|90643.2|90593.2|90647.7|90597.7|90638.9|90588.9|61
1640962190000|2021-12-31 14:49:50|90643.5|90593.5|90633.4|90583.4|90643.6|90593.6|90633.3|90583.3|50
1640962200000|2021-12-31 14:50:00|90633|90583|90634.9|90584.9|90636.9|90586.9|90629.2|90579.2|66
1640962210000|2021-12-31 14:50:10|90634.4|90584.4|90637.6|90587.6|90639.2|90589.2|90633.8|90583.8|44
1640962220000|2021-12-31 14:50:20|90637.3|90587.3|90624.7|90574.7|90638.1|90588.1|90624.7|90574.7|42
1640962230000|2021-12-31 14:50:30|90627.1|90577.1|90628.2|90578.2|90628.2|90578.2|90626.3|90576.3|33
1640962240000|2021-12-31 14:50:40|90627.8|90577.8|90629.3|90579.3|90630.7|90580.7|90626.8|90576.8|47
1640962250000|2021-12-31 14:50:50|90629.2|90579.2|90620.6|90570.6|90629.2|90579.2|90619.7|90569.7|47
1640962260000|2021-12-31 14:51:00|90621|90571|90621.2|90571.2|90621.6|90571.6|90619.4|90569.4|33
1640962270000|2021-12-31 14:51:10|90621|90571|90628.1|90578.1|90628.5|90578.5|90620.8|90570.8|40
1640962280000|2021-12-31 14:51:20|90628.6|90578.6|90629.4|90579.4|90629.4|90579.4|90627.3|90577.3|33
1640962290000|2021-12-31 14:51:30|90629.5|90579.5|90623.8|90573.8|90629.5|90579.5|90623.5|90573.5|46
1640962300000|2021-12-31 14:51:40|90623.9|90573.9|90601.2|90551.2|90624.2|90574.2|90600.9|90550.9|59
1640962310000|2021-12-31 14:51:50|90599.9|90549.9|90602.1|90552.1|90603.5|90553.5|90599.9|90549.9|60
1640962320000|2021-12-31 14:52:00|90602.4|90552.4|90608.6|90558.6|90609.1|90559.1|90602.3|90552.3|47
1640962330000|2021-12-31 14:52:10|90608.2|90558.2|90612.9|90562.9|90615.4|90565.4|90606.4|90556.4|41
1640962340000|2021-12-31 14:52:20|90612.3|90562.3|90607.2|90557.2|90613.3|90563.3|90604.8|90554.8|46
1640962350000|2021-12-31 14:52:30|90606|90556|90603.5|90553.5|90614.2|90564.2|90593.8|90543.8|62
1640962360000|2021-12-31 14:52:40|90601.1|90551.1|90599.8|90549.8|90601.1|90551.1|90598|90548|32
1640962370000|2021-12-31 14:52:50|90600.1|90550.1|90598.9|90548.9|90600.3|90550.3|90598.9|90548.9|36
1640962380000|2021-12-31 14:53:00|90598.8|90548.8|90594.3|90544.3|90599.8|90549.8|90594.3|90544.3|42
1640962390000|2021-12-31 14:53:10|90595.1|90545.1|90616.7|90566.7|90622.2|90572.2|90594.8|90544.8|49
1640962400000|2021-12-31 14:53:20|90617.6|90567.6|90623.1|90573.1|90624.3|90574.3|90615.5|90565.5|52
1640962410000|2021-12-31 14:53:30|90621.3|90571.3|90611.5|90561.5|90621.3|90571.3|90609.6|90559.6|58
1640962420000|2021-12-31 14:53:40|90611.4|90561.4|90587.1|90537.1|90611.4|90561.4|90587.1|90537.1|55
1640962430000|2021-12-31 14:53:50|90585.2|90535.2|90596.9|90546.9|90601.2|90551.2|90585.2|90535.2|52
1640962440000|2021-12-31 14:54:00|90596.2|90546.2|90615.6|90565.6|90615.9|90565.9|90591.7|90541.7|58
1640962450000|2021-12-31 14:54:10|90614.4|90564.4|90598.4|90548.4|90630.4|90580.4|90598.4|90548.4|56
1640962460000|2021-12-31 14:54:20|90598.6|90548.6|90615.5|90565.5|90618.8|90568.8|90589.2|90539.2|79
1640962470000|2021-12-31 14:54:30|90614.1|90564.1|90612.6|90562.6|90624.7|90574.7|90611.5|90561.5|73
1640962480000|2021-12-31 14:54:40|90608.4|90558.4|90636.4|90586.4|90636.4|90586.4|90608.4|90558.4|75
1640962490000|2021-12-31 14:54:50|90637.1|90587.1|90625.4|90575.4|90637.3|90587.3|90623.9|90573.9|42
1640962500000|2021-12-31 14:55:00|90626.4|90576.4|90625.3|90575.3|90627.8|90577.8|90624.7|90574.7|35
1640962510000|2021-12-31 14:55:10|90624.8|90574.8|90612.7|90562.7|90624.8|90574.8|90603.2|90553.2|56
1640962520000|2021-12-31 14:55:20|90613|90563|90635.6|90585.6|90635.6|90585.6|90611.8|90561.8|63
1640962530000|2021-12-31 14:55:30|90635.9|90585.9|90628.9|90578.9|90635.9|90585.9|90626.4|90576.4|51
1640962540000|2021-12-31 14:55:40|90628.5|90578.5|90637.7|90587.7|90640|90590|90626.1|90576.1|49
1640962550000|2021-12-31 14:55:50|90638.6|90588.6|90638.9|90588.9|90641|90591|90638.4|90588.4|36
1640962560000|2021-12-31 14:56:00|90639.4|90589.4|90630|90580|90653.8|90603.8|90627.1|90577.1|57
1640962570000|2021-12-31 14:56:10|90629.4|90579.4|90622.9|90572.9|90629.7|90579.7|90621.7|90571.7|47
1640962580000|2021-12-31 14:56:20|90621.7|90571.7|90641.2|90591.2|90642.3|90592.3|90615.4|90565.4|61
1640962590000|2021-12-31 14:56:30|90640.4|90590.4|90646.4|90596.4|90648.7|90598.7|90635.9|90585.9|56
1640962600000|2021-12-31 14:56:40|90646.3|90596.3|90661.7|90611.7|90668|90618|90646|90596|52
1640962610000|2021-12-31 14:56:50|90661.4|90611.4|90670.1|90620.1|90670.4|90620.4|90661.4|90611.4|25
1640962620000|2021-12-31 14:57:00|90669.9|90619.9|90700.5|90650.5|90704.3|90654.3|90669|90619|54
1640962630000|2021-12-31 14:57:10|90699|90649|90702.9|90652.9|90705.2|90655.2|90699|90649|39
1640962640000|2021-12-31 14:57:20|90703|90653|90716.3|90666.3|90718.9|90668.9|90701.8|90651.8|42
1640962650000|2021-12-31 14:57:30|90715.4|90665.4|90717.8|90667.8|90721|90671|90714.4|90664.4|48
1640962660000|2021-12-31 14:57:40|90718.8|90668.8|90715.2|90665.2|90718.9|90668.9|90715.1|90665.1|26
1640962670000|2021-12-31 14:57:50|90715|90665|90723.2|90673.2|90724.3|90674.3|90714|90664|48
1640962680000|2021-12-31 14:58:00|90722.7|90672.7|90730.1|90680.1|90741.8|90691.8|90722.7|90672.7|66
1640962690000|2021-12-31 14:58:10|90724.3|90674.3|90733.3|90683.3|90734.2|90684.2|90722.9|90672.9|55
1640962700000|2021-12-31 14:58:20|90741.5|90691.5|90751.9|90701.9|90755.1|90705.1|90741.5|90691.5|55
1640962710000|2021-12-31 14:58:30|90752|90702|90751.5|90701.5|90754.3|90704.3|90747.8|90697.8|49
1640962720000|2021-12-31 14:58:40|90751.6|90701.6|90745.9|90695.9|90751.6|90701.6|90742.3|90692.3|49
1640962730000|2021-12-31 14:58:50|90746.4|90696.4|90739.3|90689.3|90746.7|90696.7|90739.3|90689.3|40
1640962740000|2021-12-31 14:59:00|90738.3|90688.3|90747.2|90697.2|90747.2|90697.2|90734.9|90684.9|62
1640962750000|2021-12-31 14:59:10|90747.1|90697.1|90741.3|90691.3|90748.2|90698.2|90740.1|90690.1|52
1640962760000|2021-12-31 14:59:20|90742.8|90692.8|90748|90698|90748.9|90698.9|90738.4|90688.4|48
1640962770000|2021-12-31 14:59:30|90748.1|90698.1|90744.7|90694.7|90761.6|90711.6|90744.7|90694.7|62
1640962780000|2021-12-31 14:59:40|90743.8|90693.8|90749.5|90699.5|90749.5|90699.5|90743.8|90693.8|54
1640962790000|2021-12-31 14:59:50|90749.4|90699.4|90744.1|90694.1|90760.3|90710.3|90744.1|90694.1|60
1640962800000|2021-12-31 15:00:00|90741.5|90691.5|90764.5|90714.5|90764.5|90714.5|90737.2|90687.2|56
1640962810000|2021-12-31 15:00:10|90764.4|90714.4|90772.6|90722.6|90776|90726|90764.2|90714.2|60
1640962820000|2021-12-31 15:00:20|90772.3|90722.3|90768.9|90718.9|90776.2|90726.2|90759.3|90709.3|64
1640962830000|2021-12-31 15:00:30|90769.3|90719.3|90784.4|90734.4|90787.7|90737.7|90769.1|90719.1|50
1640962840000|2021-12-31 15:00:40|90784.2|90734.2|90782.8|90732.8|90785.8|90735.8|90782.8|90732.8|31
1640962850000|2021-12-31 15:00:50|90782.1|90732.1|90763.9|90713.9|90782.1|90732.1|90744.5|90694.5|70
1640962860000|2021-12-31 15:01:00|90763.8|90713.8|90765.2|90715.2|90771.5|90721.5|90763.7|90713.7|52
1640962870000|2021-12-31 15:01:10|90765.1|90715.1|90790.6|90740.6|90790.6|90740.6|90763.4|90713.4|68
1640962880000|2021-12-31 15:01:20|90790.3|90740.3|90788.4|90738.4|90796|90746|90785|90735|58
1640962890000|2021-12-31 15:01:30|90785.8|90735.8|90794.3|90744.3|90794.4|90744.4|90785.8|90735.8|41
1640962900000|2021-12-31 15:01:40|90794.4|90744.4|90807.3|90757.3|90809.3|90759.3|90789.2|90739.2|58
1640962910000|2021-12-31 15:01:50|90806.8|90756.8|90806.8|90756.8|90808.9|90758.9|90801.1|90751.1|45
1640962920000|2021-12-31 15:02:00|90806.3|90756.3|90786.8|90736.8|90806.6|90756.6|90786.3|90736.3|59
1640962930000|2021-12-31 15:02:10|90786.4|90736.4|90787|90737|90787.8|90737.8|90783.5|90733.5|53
1640962940000|2021-12-31 15:02:20|90786.9|90736.9|90781.4|90731.4|90787.6|90737.6|90777.1|90727.1|38
1640962950000|2021-12-31 15:02:30|90779.2|90729.2|90786.1|90736.1|90786.6|90736.6|90779.2|90729.2|39
1640962960000|2021-12-31 15:02:40|90784.8|90734.8|90786.6|90736.6|90788.9|90738.9|90783.1|90733.1|42
1640962970000|2021-12-31 15:02:50|90786.2|90736.2|90775.5|90725.5|90787.5|90737.5|90772.7|90722.7|62
1640962980000|2021-12-31 15:03:00|90775.6|90725.6|90771.2|90721.2|90775.6|90725.6|90766.9|90716.9|52
1640962990000|2021-12-31 15:03:10|90771.6|90721.6|90774.1|90724.1|90774.2|90724.2|90767.4|90717.4|43
1640963000000|2021-12-31 15:03:20|90774.8|90724.8|90775.3|90725.3|90775.3|90725.3|90770.8|90720.8|34
1640963010000|2021-12-31 15:03:30|90774.5|90724.5|90777|90727|90780.2|90730.2|90774.5|90724.5|38
1640963020000|2021-12-31 15:03:40|90776.4|90726.4|90777.3|90727.3|90779.1|90729.1|90774.1|90724.1|49
1640963030000|2021-12-31 15:03:50|90777.7|90727.7|90770.7|90720.7|90777.7|90727.7|90769.1|90719.1|44
1640963040000|2021-12-31 15:04:00|90770.5|90720.5|90772.9|90722.9|90772.9|90722.9|90755.2|90705.2|61
1640963050000|2021-12-31 15:04:10|90773.2|90723.2|90761.8|90711.8|90773.2|90723.2|90761.8|90711.8|41
1640963060000|2021-12-31 15:04:20|90761.7|90711.7|90738.9|90688.9|90764.2|90714.2|90736.9|90686.9|56
1640963070000|2021-12-31 15:04:30|90739.2|90689.2|90727.7|90677.7|90740.1|90690.1|90725.3|90675.3|46
1640963080000|2021-12-31 15:04:40|90728.7|90678.7|90735.3|90685.3|90737.8|90687.8|90727.3|90677.3|37
1640963090000|2021-12-31 15:04:50|90735.8|90685.8|90747|90697|90750|90700|90735|90685|39
1640963100000|2021-12-31 15:05:00|90747.5|90697.5|90748.7|90698.7|90749.3|90699.3|90743.5|90693.5|43
1640963110000|2021-12-31 15:05:10|90748.5|90698.5|90752.1|90702.1|90757.9|90707.9|90747.4|90697.4|48
1640963120000|2021-12-31 15:05:20|90750.7|90700.7|90764.8|90714.8|90765.1|90715.1|90743.7|90693.7|59
1640963130000|2021-12-31 15:05:30|90765.3|90715.3|90767.2|90717.2|90767.2|90717.2|90763.1|90713.1|45
1640963140000|2021-12-31 15:05:40|90762.4|90712.4|90765.3|90715.3|90767.7|90717.7|90761.9|90711.9|47
1640963150000|2021-12-31 15:05:50|90765.2|90715.2|90751.8|90701.8|90765.7|90715.7|90751.7|90701.7|52
1640963160000|2021-12-31 15:06:00|90749.4|90699.4|90749.2|90699.2|90749.8|90699.8|90744.8|90694.8|50
1640963170000|2021-12-31 15:06:10|90749.5|90699.5|90753.5|90703.5|90755|90705|90748.7|90698.7|41
1640963180000|2021-12-31 15:06:20|90753.7|90703.7|90748.9|90698.9|90753.7|90703.7|90748.7|90698.7|30
1640963190000|2021-12-31 15:06:30|90749.7|90699.7|90754.1|90704.1|90754.6|90704.6|90747.3|90697.3|40
1640963200000|2021-12-31 15:06:40|90754.5|90704.5|90762.9|90712.9|90764.5|90714.5|90754|90704|40
1640963210000|2021-12-31 15:06:50|90762.7|90712.7|90762.6|90712.6|90763.4|90713.4|90756.2|90706.2|46
1640963220000|2021-12-31 15:07:00|90761.5|90711.5|90747.3|90697.3|90762.3|90712.3|90743.7|90693.7|44
1640963230000|2021-12-31 15:07:10|90747.5|90697.5|90735.5|90685.5|90750.5|90700.5|90727.9|90677.9|63
1640963240000|2021-12-31 15:07:20|90737.9|90687.9|90747.2|90697.2|90751|90701|90736.2|90686.2|46
1640963250000|2021-12-31 15:07:30|90751|90701|90750.6|90700.6|90765|90715|90745.9|90695.9|58
1640963260000|2021-12-31 15:07:40|90750.9|90700.9|90754.4|90704.4|90754.4|90704.4|90748.9|90698.9|34
1640963270000|2021-12-31 15:07:50|90754.6|90704.6|90766.4|90716.4|90769.9|90719.9|90752.6|90702.6|51
1640963280000|2021-12-31 15:08:00|90766.3|90716.3|90756.8|90706.8|90766.3|90716.3|90749.1|90699.1|47
1640963290000|2021-12-31 15:08:10|90757.3|90707.3|90756.3|90706.3|90772.6|90722.6|90751.8|90701.8|63
1640963300000|2021-12-31 15:08:20|90756|90706|90749.2|90699.2|90764|90714|90744|90694|64
1640963310000|2021-12-31 15:08:30|90749.9|90699.9|90753|90703|90753.4|90703.4|90748.6|90698.6|28
1640963320000|2021-12-31 15:08:40|90753.3|90703.3|90766.2|90716.2|90766.2|90716.2|90753.3|90703.3|35
1640963330000|2021-12-31 15:08:50|90765.8|90715.8|90762.9|90712.9|90766.2|90716.2|90760.4|90710.4|38
1640963340000|2021-12-31 15:09:00|90763.3|90713.3|90748.1|90698.1|90769.5|90719.5|90744.9|90694.9|48
1640963350000|2021-12-31 15:09:10|90748.2|90698.2|90743.4|90693.4|90748.7|90698.7|90743|90693|38
1640963360000|2021-12-31 15:09:20|90743.7|90693.7|90743.7|90693.7|90746.7|90696.7|90742.3|90692.3|40
1640963370000|2021-12-31 15:09:30|90740.1|90690.1|90718.8|90668.8|90742.4|90692.4|90716.7|90666.7|52
1640963380000|2021-12-31 15:09:40|90715.2|90665.2|90724.7|90674.7|90726.8|90676.8|90712.7|90662.7|30
1640963390000|2021-12-31 15:09:50|90725.4|90675.4|90703.9|90653.9|90728.1|90678.1|90693.5|90643.5|59
1640963400000|2021-12-31 15:10:00|90704.7|90654.7|90708.5|90658.5|90711.9|90661.9|90701.6|90651.6|64
1640963410000|2021-12-31 15:10:10|90708.1|90658.1|90702.3|90652.3|90711.6|90661.6|90702.1|90652.1|37
1640963420000|2021-12-31 15:10:20|90702.5|90652.5|90704.9|90654.9|90707.1|90657.1|90702.5|90652.5|28
1640963430000|2021-12-31 15:10:30|90705|90655|90697.3|90647.3|90705|90655|90696.3|90646.3|39
1640963440000|2021-12-31 15:10:40|90698.1|90648.1|90694.1|90644.1|90700.7|90650.7|90693.8|90643.8|46
1640963450000|2021-12-31 15:10:50|90694|90644|90704.6|90654.6|90704.6|90654.6|90693.3|90643.3|39
1640963460000|2021-12-31 15:11:00|90704.4|90654.4|90699.1|90649.1|90705|90655|90698.7|90648.7|37
1640963470000|2021-12-31 15:11:10|90699.5|90649.5|90714.6|90664.6|90714.6|90664.6|90698.5|90648.5|30
1640963480000|2021-12-31 15:11:20|90714.2|90664.2|90711.1|90661.1|90714.2|90664.2|90709|90659|28
1640963490000|2021-12-31 15:11:30|90710.9|90660.9|90713.7|90663.7|90713.7|90663.7|90709|90659|28
1640963500000|2021-12-31 15:11:40|90713.3|90663.3|90692.3|90642.3|90713.3|90663.3|90691.4|90641.4|53
1640963510000|2021-12-31 15:11:50|90690.8|90640.8|90687.5|90637.5|90690.8|90640.8|90687.5|90637.5|33
1640963520000|2021-12-31 15:12:00|90687.3|90637.3|90695.1|90645.1|90703.7|90653.7|90687.2|90637.2|50
1640963530000|2021-12-31 15:12:10|90694.8|90644.8|90700.8|90650.8|90701.5|90651.5|90694.6|90644.6|45
1640963540000|2021-12-31 15:12:20|90700.3|90650.3|90703.4|90653.4|90704.1|90654.1|90700.3|90650.3|35
1640963550000|2021-12-31 15:12:30|90704.1|90654.1|90703.8|90653.8|90704.9|90654.9|90703.8|90653.8|29
1640963560000|2021-12-31 15:12:40|90704|90654|90695|90645|90707.1|90657.1|90694.7|90644.7|44
1640963570000|2021-12-31 15:12:50|90694.7|90644.7|90708.9|90658.9|90711|90661|90691.9|90641.9|47
1640963580000|2021-12-31 15:13:00|90710|90660|90710.1|90660.1|90710.2|90660.2|90708.4|90658.4|32
1640963590000|2021-12-31 15:13:10|90709.6|90659.6|90706.1|90656.1|90711.6|90661.6|90705.5|90655.5|35
1640963600000|2021-12-31 15:13:20|90705.9|90655.9|90698.7|90648.7|90705.9|90655.9|90698.3|90648.3|50
1640963610000|2021-12-31 15:13:30|90697.7|90647.7|90686.5|90636.5|90699.3|90649.3|90683.5|90633.5|57
1640963620000|2021-12-31 15:13:40|90685.4|90635.4|90690.9|90640.9|90693.6|90643.6|90685.4|90635.4|41
1640963630000|2021-12-31 15:13:50|90691.3|90641.3|90687.2|90637.2|90691.9|90641.9|90687.2|90637.2|28
1640963640000|2021-12-31 15:14:00|90687.3|90637.3|90686.9|90636.9|90687.9|90637.9|90686|90636|25
1640963650000|2021-12-31 15:14:10|90687.4|90637.4|90687.8|90637.8|90694.2|90644.2|90681.3|90631.3|48
1640963660000|2021-12-31 15:14:20|90687.5|90637.5|90695.1|90645.1|90696.8|90646.8|90687.5|90637.5|48
1640963670000|2021-12-31 15:14:30|90695.3|90645.3|90690.5|90640.5|90697.5|90647.5|90686.6|90636.6|47
1640963680000|2021-12-31 15:14:40|90690.7|90640.7|90690.7|90640.7|90691.5|90641.5|90690.2|90640.2|27
1640963690000|2021-12-31 15:14:50|90690.9|90640.9|90707.4|90657.4|90710.1|90660.1|90690.7|90640.7|49
1640963700000|2021-12-31 15:15:00|90707.1|90657.1|90701.9|90651.9|90716.3|90666.3|90697.7|90647.7|51
1640963710000|2021-12-31 15:15:10|90702.4|90652.4|90716.5|90666.5|90716.5|90666.5|90700.4|90650.4|43
1640963720000|2021-12-31 15:15:20|90716.2|90666.2|90699.4|90649.4|90716.5|90666.5|90698.4|90648.4|39
1640963730000|2021-12-31 15:15:30|90699.3|90649.3|90699.4|90649.4|90699.4|90649.4|90697.6|90647.6|23
1640963740000|2021-12-31 15:15:40|90699.2|90649.2|90688.2|90638.2|90700|90650|90685.6|90635.6|38
1640963750000|2021-12-31 15:15:50|90688.1|90638.1|90685.8|90635.8|90691.6|90641.6|90684.2|90634.2|45
1640963760000|2021-12-31 15:16:00|90686|90636|90680.3|90630.3|90689.7|90639.7|90680.3|90630.3|42
1640963770000|2021-12-31 15:16:10|90680.4|90630.4|90674.1|90624.1|90680.5|90630.5|90673.9|90623.9|29
1640963780000|2021-12-31 15:16:20|90674.6|90624.6|90674.1|90624.1|90684.3|90634.3|90672.6|90622.6|36
1640963790000|2021-12-31 15:16:30|90674.2|90624.2|90671.8|90621.8|90674.4|90624.4|90671.7|90621.7|22
1640963800000|2021-12-31 15:16:40|90673.9|90623.9|90684.6|90634.6|90688.9|90638.9|90673.9|90623.9|31
1640963810000|2021-12-31 15:16:50|90685|90635|90686.8|90636.8|90686.8|90636.8|90683.3|90633.3|26
1640963820000|2021-12-31 15:17:00|90686.3|90636.3|90673.1|90623.1|90687.5|90637.5|90672|90622|47
1640963830000|2021-12-31 15:17:10|90672.8|90622.8|90667.8|90617.8|90673.1|90623.1|90664.8|90614.8|35
1640963840000|2021-12-31 15:17:20|90668.1|90618.1|90664.4|90614.4|90668.3|90618.3|90664.4|90614.4|33
1640963850000|2021-12-31 15:17:30|90664.5|90614.5|90666.3|90616.3|90666.4|90616.4|90664.5|90614.5|20
1640963860000|2021-12-31 15:17:40|90666.1|90616.1|90672.9|90622.9|90673.3|90623.3|90666.1|90616.1|24
1640963870000|2021-12-31 15:17:50|90673.2|90623.2|90680|90630|90686.2|90636.2|90672.6|90622.6|29
1640963880000|2021-12-31 15:18:00|90680.5|90630.5|90686.8|90636.8|90688.7|90638.7|90680.5|90630.5|35
1640963890000|2021-12-31 15:18:10|90685.8|90635.8|90684.2|90634.2|90689.3|90639.3|90684.2|90634.2|51
1640963900000|2021-12-31 15:18:20|90684.4|90634.4|90684.9|90634.9|90685.7|90635.7|90684.3|90634.3|32
1640963910000|2021-12-31 15:18:30|90684.6|90634.6|90683.9|90633.9|90685.7|90635.7|90682.8|90632.8|38
1640963920000|2021-12-31 15:18:40|90683.4|90633.4|90672.3|90622.3|90685.4|90635.4|90667.6|90617.6|39
1640963930000|2021-12-31 15:18:50|90672.5|90622.5|90667|90617|90673.7|90623.7|90666.5|90616.5|32
1640963940000|2021-12-31 15:19:00|90667.2|90617.2|90666.5|90616.5|90667.5|90617.5|90664.7|90614.7|26
1640963950000|2021-12-31 15:19:10|90666.3|90616.3|90672.3|90622.3|90673.2|90623.2|90664.9|90614.9|45
1640963960000|2021-12-31 15:19:20|90672.2|90622.2|90672.2|90622.2|90674|90624|90666.7|90616.7|40
1640963970000|2021-12-31 15:19:30|90670.7|90620.7|90672.9|90622.9|90674|90624|90670.6|90620.6|44
1640963980000|2021-12-31 15:19:40|90672.2|90622.2|90665.8|90615.8|90672.6|90622.6|90662.2|90612.2|46
1640963990000|2021-12-31 15:19:50|90666.5|90616.5|90664.5|90614.5|90668.3|90618.3|90661.6|90611.6|35
1640964000000|2021-12-31 15:20:00|90664.8|90614.8|90665.8|90615.8|90666.6|90616.6|90663.1|90613.1|24
1640964010000|2021-12-31 15:20:10|90665.6|90615.6|90666.3|90616.3|90667|90617|90663.9|90613.9|35
1640964020000|2021-12-31 15:20:20|90666.9|90616.9|90667.8|90617.8|90668.9|90618.9|90664.4|90614.4|27
1640964030000|2021-12-31 15:20:30|90667.7|90617.7|90669.9|90619.9|90671.9|90621.9|90666.7|90616.7|35
1640964040000|2021-12-31 15:20:40|90669.7|90619.7|90677.6|90627.6|90678.1|90628.1|90668.5|90618.5|45
1640964050000|2021-12-31 15:20:50|90677.8|90627.8|90680.4|90630.4|90680.5|90630.5|90677.5|90627.5|27
1640964060000|2021-12-31 15:21:00|90680.3|90630.3|90685.1|90635.1|90689.2|90639.2|90679.6|90629.6|45
1640964070000|2021-12-31 15:21:10|90685.9|90635.9|90686.5|90636.5|90687.1|90637.1|90685.4|90635.4|15
1640964080000|2021-12-31 15:21:20|90685.9|90635.9|90674.6|90624.6|90687.3|90637.3|90673.9|90623.9|26
1640964090000|2021-12-31 15:21:30|90673.9|90623.9|90669.8|90619.8|90674.8|90624.8|90667.6|90617.6|30
1640964100000|2021-12-31 15:21:40|90670.1|90620.1|90673.2|90623.2|90673.7|90623.7|90670.1|90620.1|25
1640964110000|2021-12-31 15:21:50|90673.1|90623.1|90662.4|90612.4|90673.5|90623.5|90662|90612|42
1640964120000|2021-12-31 15:22:00|90662.6|90612.6|90654|90604|90662.6|90612.6|90653.2|90603.2|43
1640964130000|2021-12-31 15:22:10|90654.1|90604.1|90658.1|90608.1|90658.4|90608.4|90654.1|90604.1|45
1640964140000|2021-12-31 15:22:20|90658.6|90608.6|90663.8|90613.8|90663.8|90613.8|90658.6|90608.6|28
1640964150000|2021-12-31 15:22:30|90663.6|90613.6|90669.3|90619.3|90669.7|90619.7|90663.5|90613.5|21
1640964160000|2021-12-31 15:22:40|90668.8|90618.8|90663|90613|90668.8|90618.8|90656.2|90606.2|41
1640964170000|2021-12-31 15:22:50|90662.8|90612.8|90666.3|90616.3|90666.3|90616.3|90662.4|90612.4|30
1640964180000|2021-12-31 15:23:00|90665.9|90615.9|90668.8|90618.8|90669|90619|90663.2|90613.2|31
1640964190000|2021-12-31 15:23:10|90668.6|90618.6|90671.8|90621.8|90672|90622|90668.4|90618.4|52
1640964200000|2021-12-31 15:23:20|90671.3|90621.3|90676.8|90626.8|90681|90631|90671.3|90621.3|35
1640964210000|2021-12-31 15:23:30|90676.5|90626.5|90672.6|90622.6|90676.9|90626.9|90670.7|90620.7|30
1640964220000|2021-12-31 15:23:40|90671|90621|90663.3|90613.3|90671.5|90621.5|90662.9|90612.9|36
1640964230000|2021-12-31 15:23:50|90663.1|90613.1|90664.4|90614.4|90664.6|90614.6|90662.2|90612.2|33
1640964240000|2021-12-31 15:24:00|90664.7|90614.7|90655.9|90605.9|90664.8|90614.8|90654.8|90604.8|35
1640964250000|2021-12-31 15:24:10|90656.2|90606.2|90655.2|90605.2|90656.7|90606.7|90655|90605|41
1640964260000|2021-12-31 15:24:20|90655.3|90605.3|90655.1|90605.1|90655.5|90605.5|90653.2|90603.2|27
1640964270000|2021-12-31 15:24:30|90654.7|90604.7|90651.1|90601.1|90655|90605|90650.3|90600.3|25
1640964280000|2021-12-31 15:24:40|90651.3|90601.3|90669.6|90619.6|90672.1|90622.1|90651.3|90601.3|43
1640964290000|2021-12-31 15:24:50|90669.5|90619.5|90673.1|90623.1|90673.2|90623.2|90669.5|90619.5|32
1640964300000|2021-12-31 15:25:00|90673|90623|90670.1|90620.1|90673|90623|90667.8|90617.8|40
1640964310000|2021-12-31 15:25:10|90670.3|90620.3|90659.3|90609.3|90670.4|90620.4|90658.2|90608.2|45
1640964320000|2021-12-31 15:25:20|90659.4|90609.4|90652.9|90602.9|90660.7|90610.7|90644.2|90594.2|53
1640964330000|2021-12-31 15:25:30|90653.2|90603.2|90660.8|90610.8|90661.1|90611.1|90649.7|90599.7|44
1640964340000|2021-12-31 15:25:40|90661.2|90611.2|90673|90623|90674.1|90624.1|90661.2|90611.2|42
1640964350000|2021-12-31 15:25:50|90673.8|90623.8|90673.5|90623.5|90674.7|90624.7|90672.6|90622.6|28
1640964360000|2021-12-31 15:26:00|90672.2|90622.2|90666.7|90616.7|90672.6|90622.6|90666|90616|58
1640964370000|2021-12-31 15:26:10|90666.1|90616.1|90675.8|90625.8|90676.1|90626.1|90665.6|90615.6|36
1640964380000|2021-12-31 15:26:20|90676.2|90626.2|90671.3|90621.3|90687|90637|90669.5|90619.5|46
1640964390000|2021-12-31 15:26:30|90670.9|90620.9|90669.1|90619.1|90673.5|90623.5|90668.6|90618.6|38
1640964400000|2021-12-31 15:26:40|90669.2|90619.2|90672.4|90622.4|90673.3|90623.3|90669.2|90619.2|30
1640964410000|2021-12-31 15:26:50|90672.2|90622.2|90663.8|90613.8|90672.7|90625.4|90650.4|90613.8|27
1640964420000|2021-12-31 15:27:00|90663.7|90613.7|90667.8|90617.8|90669.3|90619.3|90662.5|90612.5|33
1640964430000|2021-12-31 15:27:10|90668.1|90618.1|90667.7|90617.7|90668.1|90618.1|90667|90617|19
1640964440000|2021-12-31 15:27:20|90667.8|90617.8|90672.7|90622.7|90672.7|90622.7|90667.3|90617.3|45
1640964450000|2021-12-31 15:27:30|90672.8|90622.8|90677.1|90627.1|90677.5|90627.5|90671.9|90621.9|40
1640964460000|2021-12-31 15:27:40|90682.1|90632.1|90684.2|90634.2|90684.5|90634.5|90679.4|90629.4|39
1640964470000|2021-12-31 15:27:50|90684.3|90634.3|90666|90616|90684.3|90634.3|90664.5|90614.5|40
1640964480000|2021-12-31 15:28:00|90666.4|90616.4|90655.6|90605.6|90666.4|90616.4|90655.5|90605.5|36
1640964490000|2021-12-31 15:28:10|90655.8|90605.8|90656.8|90606.8|90666.4|90616.4|90655.4|90605.4|43
1640964500000|2021-12-31 15:28:20|90656.7|90606.7|90657|90607|90664.3|90614.3|90655.3|90605.3|49
1640964510000|2021-12-31 15:28:30|90657.1|90607.1|90655.2|90605.2|90657.1|90607.1|90645.7|90595.7|42
1640964520000|2021-12-31 15:28:40|90654.7|90604.7|90658.1|90608.1|90660.5|90610.5|90654.7|90604.7|40
1640964530000|2021-12-31 15:28:50|90657.9|90607.9|90662.4|90612.4|90662.5|90612.5|90657.4|90607.4|32
1640964540000|2021-12-31 15:29:00|90662.8|90612.8|90653.7|90603.7|90662.8|90612.8|90649.8|90599.8|52
1640964550000|2021-12-31 15:29:10|90653.1|90603.1|90654.1|90604.1|90655.7|90605.7|90652.9|90602.9|32
1640964560000|2021-12-31 15:29:20|90654.4|90604.4|90639|90589|90654.5|90604.5|90638.4|90588.4|48
1640964570000|2021-12-31 15:29:30|90639.4|90589.4|90629|90579|90639.4|90589.4|90624.2|90574.2|51
1640964580000|2021-12-31 15:29:40|90628.9|90578.9|90619.8|90569.8|90631.3|90581.3|90616.7|90566.7|60
1640964590000|2021-12-31 15:29:50|90620.3|90570.3|90613.4|90563.4|90622.1|90572.1|90605.6|90555.6|55
1640964600000|2021-12-31 15:30:00|90611.1|90561.1|90600.1|90550.1|90611.1|90561.1|90600.1|90550.1|60
1640964610000|2021-12-31 15:30:10|90600.2|90550.2|90598.5|90548.5|90602.8|90552.8|90594.7|90544.7|45
1640964620000|2021-12-31 15:30:20|90598.6|90548.6|90605.1|90555.1|90605.7|90555.7|90597.6|90547.6|44
1640964630000|2021-12-31 15:30:30|90605.5|90555.5|90604.4|90554.4|90606.6|90556.6|90603.4|90553.4|36
1640964640000|2021-12-31 15:30:40|90604|90554|90605.5|90555.5|90605.5|90555.5|90604|90554|21
1640964650000|2021-12-31 15:30:50|90605.9|90555.9|90610.1|90560.1|90610.4|90560.4|90605.7|90555.7|30
1640964660000|2021-12-31 15:31:00|90609.8|90559.8|90607.8|90557.8|90611.1|90561.1|90607.8|90557.8|21
1640964670000|2021-12-31 15:31:10|90608|90558|90607.5|90557.5|90608|90558|90606.7|90556.7|30
1640964680000|2021-12-31 15:31:20|90607.9|90557.9|90603.4|90553.4|90611.9|90568|90593|90550.7|43
1640964690000|2021-12-31 15:31:30|90603.1|90553.1|90604.3|90554.3|90607.1|90557.1|90601.8|90551.8|39
1640964700000|2021-12-31 15:31:40|90606|90556|90617.7|90567.7|90617.7|90567.7|90606|90556|65
1640964710000|2021-12-31 15:31:50|90618.3|90568.3|90603.2|90553.2|90618.7|90568.7|90602.4|90552.4|53
1640964720000|2021-12-31 15:32:00|90601.9|90551.9|90606.9|90556.9|90608.1|90558.1|90601.9|90551.9|30
1640964730000|2021-12-31 15:32:10|90606.6|90556.6|90605.6|90555.6|90607.4|90557.4|90605.2|90555.2|24
1640964740000|2021-12-31 15:32:20|90605.8|90555.8|90604.3|90554.3|90605.8|90555.8|90602.1|90552.1|37
1640964750000|2021-12-31 15:32:30|90592.1|90567.1|90604.4|90554.4|90604.9|90567.1|90592.1|90552.6|44
1640964760000|2021-12-31 15:32:40|90604.3|90554.3|90595.4|90545.4|90605.7|90555.7|90587.1|90537.1|49
1640964770000|2021-12-31 15:32:50|90587|90537|90577.7|90527.7|90587|90537|90568.5|90518.5|59
1640964780000|2021-12-31 15:33:00|90577.5|90527.5|90572.3|90522.3|90578|90528|90570.1|90520.1|51
1640964790000|2021-12-31 15:33:10|90572.2|90522.2|90573.7|90523.7|90573.8|90523.8|90571.4|90521.4|36
1640964800000|2021-12-31 15:33:20|90573.6|90523.6|90574|90524|90575.1|90525.1|90571.7|90521.7|29
1640964810000|2021-12-31 15:33:30|90573.7|90523.7|90564.6|90514.6|90573.8|90523.8|90558.2|90508.2|52
1640964820000|2021-12-31 15:33:40|90563.1|90513.1|90560.5|90510.5|90566.1|90516.1|90560.5|90510.5|35
1640964830000|2021-12-31 15:33:50|90560.4|90510.4|90561.7|90511.7|90562.4|90512.4|90560.2|90510.2|31
1640964840000|2021-12-31 15:34:00|90561.5|90511.5|90556.3|90506.3|90562|90512|90554.3|90504.3|50
1640964850000|2021-12-31 15:34:10|90555.8|90505.8|90561.5|90511.5|90562.4|90512.4|90554.2|90504.2|35
1640964860000|2021-12-31 15:34:20|90560.2|90510.2|90551.1|90501.1|90564.2|90514.2|90548.3|90498.3|48
1640964870000|2021-12-31 15:34:30|90551.3|90501.3|90545|90495|90551.3|90501.3|90543.5|90493.5|46
1640964880000|2021-12-31 15:34:40|90545.4|90495.4|90548|90498|90548|90498|90543.6|90493.6|34
1640964890000|2021-12-31 15:34:50|90548.1|90498.1|90556.1|90506.1|90558.7|90508.7|90544.7|90494.7|55
1640964900000|2021-12-31 15:35:00|90555.7|90505.7|90557.2|90507.2|90560.2|90510.2|90548.5|90498.5|57
1640964910000|2021-12-31 15:35:10|90558.3|90508.3|90566.5|90516.5|90566.5|90516.5|90557.4|90507.4|48
1640964920000|2021-12-31 15:35:20|90566.7|90516.7|90565.6|90515.6|90573.9|90523.9|90565.6|90515.6|46
1640964930000|2021-12-31 15:35:30|90565.7|90515.7|90564|90514|90568.5|90518.5|90563.5|90513.5|38
1640964940000|2021-12-31 15:35:40|90563.7|90513.7|90554.3|90504.3|90563.9|90513.9|90548.6|90498.6|48
1640964950000|2021-12-31 15:35:50|90553.9|90503.9|90552.3|90502.3|90555.4|90505.4|90551.7|90501.7|31
1640964960000|2021-12-31 15:36:00|90551.5|90501.5|90551.9|90501.9|90553.6|90503.6|90551.2|90501.2|33
1640964970000|2021-12-31 15:36:10|90550.7|90500.7|90572.7|90522.7|90575.6|90525.6|90549.5|90499.5|51
1640964980000|2021-12-31 15:36:20|90572.1|90522.1|90582|90532|90582|90532|90571.1|90521.1|41
1640964990000|2021-12-31 15:36:30|90585.6|90535.6|90587.9|90537.9|90588.9|90538.9|90585.2|90535.2|53
1640965000000|2021-12-31 15:36:40|90589|90539|90594.1|90544.1|90594.3|90544.3|90583.3|90533.3|39
1640965010000|2021-12-31 15:36:50|90592.7|90542.7|90599.5|90549.5|90599.8|90549.8|90590.5|90540.5|55
1640965020000|2021-12-31 15:37:00|90599.7|90549.7|90608|90558|90611|90561|90599.7|90549.7|54
1640965030000|2021-12-31 15:37:10|90611.2|90561.2|90615.2|90565.2|90616.5|90566.5|90609.1|90559.1|51
1640965040000|2021-12-31 15:37:20|90615.8|90565.8|90604|90554|90616.6|90566.6|90602.4|90552.4|37
1640965050000|2021-12-31 15:37:30|90603.4|90553.4|90602.3|90552.3|90604.8|90554.8|90599.6|90549.6|44
1640965060000|2021-12-31 15:37:40|90602.5|90552.5|90604.4|90554.4|90608.6|90558.6|90599.9|90549.9|47
1640965070000|2021-12-31 15:37:50|90605.9|90555.9|90609.1|90559.1|90609.1|90559.1|90605.7|90555.7|33
1640965080000|2021-12-31 15:38:00|90609.4|90559.4|90612.1|90562.1|90614.2|90564.2|90606.8|90556.8|33
1640965090000|2021-12-31 15:38:10|90612.4|90562.4|90610|90560|90612.9|90562.9|90606.5|90556.5|31
1640965100000|2021-12-31 15:38:20|90610.1|90560.1|90605.8|90555.8|90611|90561|90604.1|90554.1|34
1640965110000|2021-12-31 15:38:30|90608.1|90558.1|90631.6|90581.6|90632.9|90582.9|90608|90558|47
1640965120000|2021-12-31 15:38:40|90631.9|90581.9|90634.1|90584.1|90634.2|90584.2|90631.1|90581.1|27
1640965130000|2021-12-31 15:38:50|90636.1|90586.1|90632|90582|90637.6|90587.6|90631.7|90581.7|34
1640965140000|2021-12-31 15:39:00|90631.5|90581.5|90650.2|90600.2|90651.2|90601.2|90631.5|90581.5|50
1640965150000|2021-12-31 15:39:10|90650.5|90600.5|90656.1|90606.1|90656.1|90606.1|90650.1|90600.1|48
1640965160000|2021-12-31 15:39:20|90656.2|90606.2|90682.5|90632.5|90684.1|90634.1|90656.2|90606.2|54
1640965170000|2021-12-31 15:39:30|90683.2|90633.2|90688.2|90638.2|90689.3|90639.3|90679.6|90629.6|47
1640965180000|2021-12-31 15:39:40|90688.1|90638.1|90681.4|90631.4|90688.2|90638.2|90678.7|90628.7|45
1640965190000|2021-12-31 15:39:50|90681.8|90631.8|90682.2|90632.2|90686.9|90636.9|90681.3|90631.3|38
1640965200000|2021-12-31 15:40:00|90682.7|90632.7|90682.2|90632.2|90686.1|90636.1|90681.1|90631.1|33
1640965210000|2021-12-31 15:40:10|90681.6|90631.6|90679.8|90629.8|90684|90634|90676.6|90626.6|40
1640965220000|2021-12-31 15:40:20|90680|90630|90680.1|90630.1|90685.7|90635.7|90677.7|90627.7|51
1640965230000|2021-12-31 15:40:30|90680.2|90630.2|90682.1|90632.1|90686.5|90636.5|90678.5|90628.5|41
1640965240000|2021-12-31 15:40:40|90682.7|90632.7|90679.3|90629.3|90687.7|90637.7|90678.2|90628.2|48
1640965250000|2021-12-31 15:40:50|90679.1|90629.1|90687.4|90637.4|90690.3|90640.3|90679|90629|52
1640965260000|2021-12-31 15:41:00|90687.7|90637.7|90703.2|90653.2|90708.6|90658.6|90687.7|90637.7|51
1640965270000|2021-12-31 15:41:10|90704.3|90654.3|90703.2|90653.2|90707.8|90657.8|90695.7|90645.7|57
1640965280000|2021-12-31 15:41:20|90702.7|90652.7|90711.1|90661.1|90711.9|90661.9|90702.6|90652.6|51
1640965290000|2021-12-31 15:41:30|90711|90661|90712.7|90662.7|90714.9|90664.9|90710.4|90660.4|27
1640965300000|2021-12-31 15:41:40|90711.1|90661.1|90705.1|90655.1|90712|90662|90704.7|90654.7|39
1640965310000|2021-12-31 15:41:50|90705.2|90655.2|90694.4|90644.4|90717.3|90667.3|90694.4|90644.4|57
1640965320000|2021-12-31 15:42:00|90694.5|90644.5|90691.2|90641.2|90697|90647|90689.7|90639.7|36
1640965330000|2021-12-31 15:42:10|90691.8|90641.8|90697.1|90647.1|90703.8|90653.8|90691.8|90641.8|47
1640965340000|2021-12-31 15:42:20|90696.8|90646.8|90655.6|90605.6|90699.6|90649.6|90649|90599|65
1640965350000|2021-12-31 15:42:30|90655.5|90605.5|90627.5|90577.5|90655.5|90605.5|90626.5|90576.5|52
1640965360000|2021-12-31 15:42:40|90628.8|90578.8|90642.8|90592.8|90642.8|90592.8|90627.5|90577.5|52
1640965370000|2021-12-31 15:42:50|90644|90594|90643|90593|90650.9|90600.9|90639.9|90589.9|59
1640965380000|2021-12-31 15:43:00|90643.4|90593.4|90639.4|90589.4|90647.4|90597.4|90637.1|90587.1|47
1640965390000|2021-12-31 15:43:10|90638.6|90588.6|90609.2|90559.2|90647.7|90597.7|90609.2|90559.2|49
1640965400000|2021-12-31 15:43:20|90603.5|90553.5|90596.9|90546.9|90607|90557|90585.7|90535.7|61
1640965410000|2021-12-31 15:43:30|90600.6|90550.6|90605.4|90555.4|90615.5|90565.5|90596.2|90546.2|77
1640965420000|2021-12-31 15:43:40|90612|90562|90587.7|90537.7|90614.8|90564.8|90575.3|90525.3|70
1640965430000|2021-12-31 15:43:50|90587.4|90537.4|90592.4|90542.4|90599.8|90545|90578.7|90528.3|77
1640965440000|2021-12-31 15:44:00|90588.4|90538.4|90584.6|90534.6|90603.1|90553.1|90575.6|90525.6|74
1640965450000|2021-12-31 15:44:10|90584.5|90534.5|90589.6|90539.6|90595.5|90545.5|90573.5|90523.5|58
1640965460000|2021-12-31 15:44:20|90588.7|90538.7|90603|90553|90603|90553|90588.2|90538.2|58
1640965470000|2021-12-31 15:44:30|90603.1|90553.1|90582|90532|90607.3|90557.3|90579.1|90529.1|55
1640965480000|2021-12-31 15:44:40|90582.6|90532.6|90571.9|90521.9|90582.6|90532.6|90570.4|90520.4|53
1640965490000|2021-12-31 15:44:50|90571.3|90521.3|90550.1|90500.1|90572.1|90522.1|90544.6|90494.6|60
1640965500000|2021-12-31 15:45:00|90548.6|90498.6|90540.1|90490.1|90562.8|90512.8|90536.5|90486.5|60
1640965510000|2021-12-31 15:45:10|90540.4|90490.4|90496.4|90446.4|90545.2|90495.2|90483.9|90433.9|64
1640965520000|2021-12-31 15:45:20|90495.8|90445.8|90490.7|90440.7|90510.6|90450.3|90480.8|90426.6|73
1640965530000|2021-12-31 15:45:30|90489.3|90439.3|90494.3|90444.3|90509.1|90459.1|90489|90439|72
1640965540000|2021-12-31 15:45:40|90493.9|90443.9|90503.2|90453.2|90513.4|90463.4|90491.4|90441.4|42
1640965550000|2021-12-31 15:45:50|90509|90459|90544|90494|90546.5|90496.5|90501.8|90444.3|71
1640965560000|2021-12-31 15:46:00|90544.4|90494.4|90548.5|90498.5|90552.5|90502.5|90543.4|90493.4|65
1640965570000|2021-12-31 15:46:10|90548.8|90498.8|90545.1|90495.1|90549.9|90499.9|90544.8|90494.8|32
1640965580000|2021-12-31 15:46:20|90544.8|90494.8|90546.6|90496.6|90550.5|90500.5|90544.5|90494.5|39
1640965590000|2021-12-31 15:46:30|90547.7|90497.7|90542.8|90492.8|90551.8|90501.8|90539.7|90489.7|49
1640965600000|2021-12-31 15:46:40|90541.8|90491.8|90544.6|90494.6|90544.7|90494.7|90540.5|90490.5|35
1640965610000|2021-12-31 15:46:50|90544.1|90494.1|90542.8|90492.8|90544.9|90494.9|90542.8|90492.8|33
1640965620000|2021-12-31 15:47:00|90543.1|90493.1|90544|90494|90554.4|90504.4|90537.2|90487.2|57
1640965630000|2021-12-31 15:47:10|90544.4|90494.4|90548.3|90498.3|90548.9|90498.9|90544.2|90494.2|44
1640965640000|2021-12-31 15:47:20|90548.4|90498.4|90556.1|90506.1|90556.4|90506.4|90548.4|90498.4|52
1640965650000|2021-12-31 15:47:30|90556.3|90506.3|90571.2|90521.2|90575|90525|90555.9|90505.9|58
1640965660000|2021-12-31 15:47:40|90571.4|90521.4|90589.7|90539.7|90589.9|90539.9|90570.8|90520.8|69
1640965670000|2021-12-31 15:47:50|90589.4|90539.4|90605.3|90555.3|90605.3|90555.3|90588.9|90538.9|65
1640965680000|2021-12-31 15:48:00|90605.2|90555.2|90575.9|90525.9|90606.2|90556.2|90568.2|90518.2|66
1640965690000|2021-12-31 15:48:10|90576.1|90526.1|90570.3|90520.3|90576.5|90526.5|90570.2|90520.2|32
1640965700000|2021-12-31 15:48:20|90570.5|90520.5|90576.9|90526.9|90582.5|90532.5|90565.7|90515.7|67
1640965710000|2021-12-31 15:48:30|90576.6|90526.6|90570.3|90520.3|90576.6|90526.6|90553.9|90503.9|77
1640965720000|2021-12-31 15:48:40|90571.8|90521.8|90563.8|90513.8|90572.7|90522.7|90549.5|90499.5|66
1640965730000|2021-12-31 15:48:50|90564|90514|90564.6|90514.6|90565.1|90515.1|90562.9|90512.9|31
1640965740000|2021-12-31 15:49:00|90562.9|90512.9|90593.8|90543.8|90602.8|90552.8|90562.7|90512.7|66
1640965750000|2021-12-31 15:49:10|90594.1|90544.1|90613.1|90563.1|90613.1|90563.1|90584|90534|62
1640965760000|2021-12-31 15:49:20|90612.5|90562.5|90610.1|90560.1|90612.9|90562.9|90604.4|90554.4|45
1640965770000|2021-12-31 15:49:30|90609.9|90559.9|90610.6|90560.6|90614.2|90564.2|90609.3|90559.3|37
1640965780000|2021-12-31 15:49:40|90610.9|90560.9|90600.1|90550.1|90611.3|90561.3|90572.5|90522.5|63
1640965790000|2021-12-31 15:49:50|90597.6|90547.6|90587.4|90537.4|90598.4|90548.4|90580.6|90530.6|63
1640965800000|2021-12-31 15:50:00|90587.2|90537.2|90608.6|90558.6|90608.6|90558.6|90585.4|90535.4|53
1640965810000|2021-12-31 15:50:10|90611.6|90561.6|90651.3|90601.3|90665.3|90615.3|90611.6|90561.6|73
1640965820000|2021-12-31 15:50:20|90651.4|90601.4|90653.1|90603.1|90672.9|90622.9|90640.8|90590.8|71
1640965830000|2021-12-31 15:50:30|90648.3|90598.3|90654.8|90604.8|90663.1|90613.1|90640.8|90590.8|69
1640965840000|2021-12-31 15:50:40|90655.9|90605.9|90657.2|90607.2|90659.7|90609.7|90648.9|90598.9|63
1640965850000|2021-12-31 15:50:50|90657.6|90607.6|90661.1|90611.1|90665.7|90615.7|90656.6|90606.6|41
1640965860000|2021-12-31 15:51:00|90660.6|90610.6|90675.9|90625.9|90676|90626|90653.4|90603.4|56
1640965870000|2021-12-31 15:51:10|90676.2|90626.2|90700.9|90650.9|90708.9|90658.9|90675.1|90625.1|62
1640965880000|2021-12-31 15:51:20|90696.6|90646.6|90692.1|90642.1|90698.2|90648.2|90692.1|90642.1|49
1640965890000|2021-12-31 15:51:30|90692|90642|90674|90624|90693.7|90643.7|90674|90624|57
1640965900000|2021-12-31 15:51:40|90675.1|90625.1|90671.9|90621.9|90680.2|90630.2|90671.9|90621.9|54
1640965910000|2021-12-31 15:51:50|90671.8|90621.8|90657.8|90607.8|90672|90622|90656.8|90606.8|56
1640965920000|2021-12-31 15:52:00|90659.1|90609.1|90637.2|90587.2|90661|90611|90635.8|90585.8|65
1640965930000|2021-12-31 15:52:10|90637.3|90587.3|90637.6|90587.6|90651.4|90601.4|90635.6|90585.6|60
1640965940000|2021-12-31 15:52:20|90638|90588|90637.6|90587.6|90640.1|90590.1|90621.6|90571.6|58
1640965950000|2021-12-31 15:52:30|90636.3|90586.3|90643.7|90593.7|90644.2|90594.2|90634.1|90584.1|61
1640965960000|2021-12-31 15:52:40|90646|90596|90674.2|90624.2|90674.2|90624.2|90642|90592|52
1640965970000|2021-12-31 15:52:50|90669.3|90619.3|90680.8|90630.8|90713.2|90657|90666.8|90616.8|78
1640965980000|2021-12-31 15:53:00|90684.9|90634.9|90677.9|90627.9|90690.9|90640.9|90672.6|90622.6|77
1640965990000|2021-12-31 15:53:10|90680.1|90630.1|90677.5|90627.5|90681.7|90631.7|90669.3|90619.3|50
1640966000000|2021-12-31 15:53:20|90677.6|90627.6|90642.6|90592.6|90677.6|90627.6|90642.6|90592.6|70
1640966010000|2021-12-31 15:53:30|90644.8|90594.8|90674.9|90624.9|90674.9|90624.9|90644|90594|64
1640966020000|2021-12-31 15:53:40|90671.5|90621.5|90658.3|90608.3|90677.3|90627.3|90640.2|90590.2|71
1640966030000|2021-12-31 15:53:50|90655.5|90605.5|90658.2|90608.2|90668.5|90618.5|90653.2|90603.2|61
1640966040000|2021-12-31 15:54:00|90656.3|90606.3|90638.1|90588.1|90664.8|90614.8|90620.1|90570.1|70
1640966050000|2021-12-31 15:54:10|90628.9|90578.9|90595.8|90545.8|90628.9|90578.9|90582.9|90532.9|64
1640966060000|2021-12-31 15:54:20|90596.5|90546.5|90627.2|90577.2|90627.2|90577.2|90594.4|90544.4|50
1640966070000|2021-12-31 15:54:30|90626.9|90576.9|90617.8|90567.8|90640|90590|90614.1|90561.6|69
1640966080000|2021-12-31 15:54:40|90618|90568|90655|90605|90656.5|90606.5|90603.7|90553.5|71
1640966090000|2021-12-31 15:54:50|90656.6|90606.6|90649.7|90599.7|90658|90608|90648.8|90598.8|47
1640966100000|2021-12-31 15:55:00|90650.1|90600.1|90648.4|90598.4|90652.6|90602.6|90638.1|90588.1|73
1640966110000|2021-12-31 15:55:10|90648.1|90598.1|90650.5|90600.5|90650.8|90600.8|90638|90588|65
1640966120000|2021-12-31 15:55:20|90650.4|90600.4|90637.4|90587.4|90650.9|90600.9|90637.4|90587.4|59
1640966130000|2021-12-31 15:55:30|90644.6|90594.6|90569|90489.1|90644.7|90594.7|90548.8|90473.3|69
1640966140000|2021-12-31 15:55:40|90563|90490.1|90539|90489|90569.7|90501.7|90535.1|90473.7|77
1640966150000|2021-12-31 15:55:50|90541.3|90491.3|90499.6|90449.6|90544.4|90494.4|90499|90449|76
1640966160000|2021-12-31 15:56:00|90501|90451|90455.7|90351.7|90505.5|90453.7|90455.7|90351.7|76
1640966170000|2021-12-31 15:56:10|90460.6|90356.6|90461.3|90411.3|90493.9|90427.8|90435.6|90356.6|80
1640966180000|2021-12-31 15:56:20|90461.9|90411.9|90460.9|90410.9|90480.6|90430.6|90457.9|90407.9|66
1640966190000|2021-12-31 15:56:30|90460|90410|90455.4|90405.4|90462.3|90412.3|90452.4|90402.4|60
1640966200000|2021-12-31 15:56:40|90453.8|90403.8|90444.1|90394.1|90453.8|90403.8|90435.1|90385.1|64
1640966210000|2021-12-31 15:56:50|90445.1|90395.1|90471.9|90421.9|90472.4|90422.4|90438.8|90388.8|69
1640966220000|2021-12-31 15:57:00|90471.8|90421.8|90474.4|90424.4|90482|90432|90471.7|90421.7|68
1640966230000|2021-12-31 15:57:10|90474.3|90424.3|90486.7|90436.7|90492.7|90442.7|90474.3|90424.3|62
1640966240000|2021-12-31 15:57:20|90481.7|90431.7|90481.7|90431.7|90485.2|90435.2|90477.1|90427.1|55
1640966250000|2021-12-31 15:57:30|90481|90431|90548.6|90498.6|90548.6|90498.6|90481|90431|73
1640966260000|2021-12-31 15:57:40|90557.5|90507.5|90597.6|90547.6|90597.6|90547.6|90557.5|90507.5|75
1640966270000|2021-12-31 15:57:50|90598.5|90548.5|90592.4|90542.4|90601.1|90551.1|90581.4|90531.4|72
1640966280000|2021-12-31 15:58:00|90593.4|90543.4|90515.5|90465.5|90593.9|90543.9|90513.1|90463.1|69
1640966290000|2021-12-31 15:58:10|90515|90465|90545.4|90495.4|90545.4|90495.4|90506.8|90456.8|69
1640966300000|2021-12-31 15:58:20|90552.3|90502.3|90532.6|90482.6|90559.4|90509.4|90530.1|90480.1|68
1640966310000|2021-12-31 15:58:30|90531.9|90481.9|90552.1|90502.1|90554.7|90504.7|90531.5|90481.5|67
1640966320000|2021-12-31 15:58:40|90553|90503|90574.6|90524.6|90574.6|90524.6|90553|90503|68
1640966330000|2021-12-31 15:58:50|90574.5|90524.5|90594.4|90544.4|90594.7|90544.7|90571.5|90521.5|74
1640966340000|2021-12-31 15:59:00|90592.1|90542.1|90579.5|90529.5|90593.3|90543.3|90566.1|90516.1|78
1640966350000|2021-12-31 15:59:10|90578.8|90528.8|90577.1|90527.1|90586.2|90536.2|90572.4|90522.4|68
1640966360000|2021-12-31 15:59:20|90577.2|90527.2|90566.3|90516.3|90586.3|90536.3|90565.6|90515.6|73
1640966370000|2021-12-31 15:59:30|90564.9|90514.9|90571.7|90521.7|90572.4|90522.4|90564|90514|66
1640966380000|2021-12-31 15:59:40|90570.8|90520.8|90553.6|90503.6|90575.4|90525.4|90540.4|90490.4|64
1640966390000|2021-12-31 15:59:50|90554.1|90504.1|90552.5|90502.5|90557|90507|90544.4|90494.4|72
1640966400000|2021-12-31 16:00:00|90552.8|90502.8|90511.4|90461.4|90566.7|90516.7|90507.8|90457.8|77
1640966410000|2021-12-31 16:00:10|90512|90462|90521.7|90471.7|90532.3|90482.3|90508.7|90458.7|73
1640966420000|2021-12-31 16:00:20|90523.7|90473.7|90534.9|90484.9|90539.9|90489.9|90521.1|90471.1|66
1640966430000|2021-12-31 16:00:30|90533.3|90483.3|90518.7|90468.7|90550.5|90500.5|90517.4|90467.4|70
1640966440000|2021-12-31 16:00:40|90519.3|90469.3|90521.6|90471.6|90543.8|90493.8|90513.2|90463.2|71
1640966450000|2021-12-31 16:00:50|90522.4|90472.4|90556.1|90506.1|90559.1|90509.1|90522.4|90472.4|70
1640966460000|2021-12-31 16:01:00|90559|90509|90582.4|90532.4|90583.4|90533.4|90551.2|90501.2|76
1640966470000|2021-12-31 16:01:10|90583.8|90533.8|90570.9|90520.9|90585.6|90535.6|90555.5|90505.5|79
1640966480000|2021-12-31 16:01:20|90568.5|90518.5|90588.5|90538.5|90588.6|90538.6|90568|90518|75
1640966490000|2021-12-31 16:01:30|90587.1|90537.1|90605.7|90555.7|90606.1|90556.1|90583.3|90533.3|73
1640966500000|2021-12-31 16:01:40|90606.6|90556.6|90623.6|90573.6|90624|90574|90605.6|90555.6|69
1640966510000|2021-12-31 16:01:50|90624.8|90574.8|90662.8|90612.8|90668|90618|90623.8|90573.8|78
1640966520000|2021-12-31 16:02:00|90662.1|90612.1|90647.6|90597.6|90665.5|90615.5|90639.2|90589.2|78
1640966530000|2021-12-31 16:02:10|90648.2|90598.2|90634.5|90584.5|90665.1|90615.1|90634.5|90584.5|78
1640966540000|2021-12-31 16:02:20|90632.1|90582.1|90631.1|90581.1|90651.7|90601.7|90626.1|90576.1|79
1640966550000|2021-12-31 16:02:30|90624.1|90574.1|90629.9|90579.9|90632.3|90582.3|90610.9|90560.9|60
1640966560000|2021-12-31 16:02:40|90632.9|90582.9|90624|90574|90635.7|90585.7|90621.8|90571.8|63
1640966570000|2021-12-31 16:02:50|90621.8|90571.8|90591.7|90541.7|90624.3|90574.3|90581.8|90531.8|68
1640966580000|2021-12-31 16:03:00|90581|90531|90567.3|90517.3|90581|90531|90548.2|90491.7|70
1640966590000|2021-12-31 16:03:10|90567.5|90517.5|90562.4|90512.4|90568.4|90518.4|90555.7|90505.7|56
1640966600000|2021-12-31 16:03:20|90563.5|90513.5|90545.6|90495.6|90564.3|90514.3|90531.4|90481.4|48
1640966610000|2021-12-31 16:03:30|90542.5|90492.5|90552.3|90502.3|90569.6|90519.6|90542.5|90492.5|68
1640966620000|2021-12-31 16:03:40|90548.5|90498.5|90529.1|90479.1|90554.8|90504.8|90524.6|90474.6|58
1640966630000|2021-12-31 16:03:50|90529.3|90479.3|90474.7|90424.7|90530.5|90480.5|90470.9|90420.9|59
1640966640000|2021-12-31 16:04:00|90474|90424|90436.6|90386.6|90474|90424|90415.8|90332.3|73
1640966650000|2021-12-31 16:04:10|90436.3|90386.3|90451.4|90377.3|90458.1|90393.3|90426.6|90360.4|58
1640966660000|2021-12-31 16:04:20|90449.3|90378.6|90470.6|90420.6|90487.4|90421.4|90449.3|90372.5|76
1640966670000|2021-12-31 16:04:30|90469.3|90419.3|90455.1|90405.1|90492.4|90431.6|90455.1|90405.1|61
1640966680000|2021-12-31 16:04:40|90451.4|90401.4|90385.1|90306.4|90461.4|90411.4|90367.2|90306.4|73
1640966690000|2021-12-31 16:04:50|90372.4|90322.4|90403.7|90325.1|90404.7|90342.3|90355.3|90282|71
1640966700000|2021-12-31 16:05:00|90403.3|90326.1|90455.9|90384.9|90485.7|90411.6|90391.2|90321.8|70
1640966710000|2021-12-31 16:05:10|90444.9|90394.9|90449|90399|90465.7|90402.1|90444.9|90379.8|51
1640966720000|2021-12-31 16:05:20|90462.1|90389.8|90457.6|90407.6|90477.1|90411.9|90447.6|90386.1|71
1640966730000|2021-12-31 16:05:30|90458.8|90408.8|90467.9|90417.9|90467.9|90417.9|90457.5|90407.5|46
1640966740000|2021-12-31 16:05:40|90468.2|90418.2|90482.7|90432.7|90483.1|90433.1|90463|90413|47
1640966750000|2021-12-31 16:05:50|90483.1|90433.1|90522|90472|90523.1|90473.1|90482.5|90432.5|72
1640966760000|2021-12-31 16:06:00|90522.5|90472.5|90513.5|90463.5|90524.5|90474.5|90513.5|90463.5|63
1640966770000|2021-12-31 16:06:10|90513.2|90463.2|90506.4|90456.4|90515.7|90465.7|90505.8|90455.8|59
1640966780000|2021-12-31 16:06:20|90506|90456|90484.4|90434.4|90507.7|90457.7|90468.3|90409.7|70
1640966790000|2021-12-31 16:06:30|90481.1|90431.1|90480.9|90430.9|90497.8|90447.8|90469.2|90419.2|69
1640966800000|2021-12-31 16:06:40|90478.7|90428.7|90495.2|90409.3|90496.2|90435.2|90469.8|90409.3|46
1640966810000|2021-12-31 16:06:50|90491.2|90411.6|90486.4|90436.4|90494.9|90444.9|90477.1|90411.6|57
1640966820000|2021-12-31 16:07:00|90487.2|90437.2|90497|90447|90498.6|90448.6|90481.4|90431.4|49
1640966830000|2021-12-31 16:07:10|90497.1|90447.1|90500.5|90450.5|90503.1|90453.1|90497.1|90447.1|45
1640966840000|2021-12-31 16:07:20|90502.3|90452.3|90501.8|90451.8|90509.4|90459.4|90501.8|90451.8|41
1640966850000|2021-12-31 16:07:30|90502.6|90452.6|90513.7|90463.7|90514|90464|90501.2|90451.2|40
1640966860000|2021-12-31 16:07:40|90513.5|90463.5|90506.9|90456.9|90513.8|90463.8|90506.7|90456.7|24
1640966870000|2021-12-31 16:07:50|90507.2|90457.2|90487.8|90437.8|90507.2|90457.2|90485.7|90435.7|56
1640966880000|2021-12-31 16:08:00|90482.3|90432.3|90478.7|90428.7|90486.2|90436.2|90473.6|90423.6|64
1640966890000|2021-12-31 16:08:10|90478.3|90428.3|90476.1|90426.1|90486|90436|90473.6|90423.6|45
1640966900000|2021-12-31 16:08:20|90476.5|90426.5|90477.3|90427.3|90479.5|90429.5|90467.8|90417.8|63
1640966910000|2021-12-31 16:08:30|90475.8|90425.8|90475.4|90425.4|90475.8|90425.8|90468.6|90418.6|54
1640966920000|2021-12-31 16:08:40|90477.3|90427.3|90482.1|90432.1|90482.5|90432.5|90475|90425|40
1640966930000|2021-12-31 16:08:50|90482.3|90432.3|90474.2|90424.2|90482.3|90432.3|90472.2|90422.2|41
1640966940000|2021-12-31 16:09:00|90474.3|90424.3|90476.7|90426.7|90476.9|90426.9|90469|90419|58
1640966950000|2021-12-31 16:09:10|90477.3|90427.3|90476.9|90426.9|90478.2|90428.2|90465.2|90415.2|55
1640966960000|2021-12-31 16:09:20|90479.1|90429.1|90465.8|90415.8|90482.3|90432.3|90465.8|90415.8|56
1640966970000|2021-12-31 16:09:30|90466.1|90416.1|90456.7|90406.7|90480.2|90430.2|90455|90405|66
1640966980000|2021-12-31 16:09:40|90456.9|90406.9|90470.6|90420.6|90470.6|90420.6|90446.5|90396.5|56
1640966990000|2021-12-31 16:09:50|90471.2|90421.2|90478.4|90428.4|90479.6|90429.6|90469.5|90419.5|39
1640967000000|2021-12-31 16:10:00|90478.3|90428.3|90473.2|90423.2|90483.3|90433.3|90470.3|90420.3|48
1640967010000|2021-12-31 16:10:10|90472.4|90422.4|90483.9|90433.9|90488.1|90438.1|90472.4|90422.4|43
1640967020000|2021-12-31 16:10:20|90484.1|90434.1|90501.3|90451.3|90505.4|90455.4|90483.8|90433.8|55
1640967030000|2021-12-31 16:10:30|90501.1|90451.1|90522.1|90472.1|90523.8|90473.8|90500.4|90450.4|45
1640967040000|2021-12-31 16:10:40|90522|90472|90529.3|90479.3|90529.3|90479.3|90522|90472|38
1640967050000|2021-12-31 16:10:50|90529.2|90479.2|90547.4|90497.4|90549|90499|90528.8|90478.8|49
1640967060000|2021-12-31 16:11:00|90548.2|90498.2|90543.1|90493.1|90548.3|90498.3|90533.9|90483.9|61
1640967070000|2021-12-31 16:11:10|90543.3|90493.3|90503|90453|90543.7|90493.7|90487.8|90437.8|68
1640967080000|2021-12-31 16:11:20|90503.6|90453.6|90500.7|90450.7|90510.7|90460.7|90485.6|90435.6|62
1640967090000|2021-12-31 16:11:30|90501.7|90451.7|90494.1|90444.1|90508.8|90458.8|90493.2|90443.2|61
1640967100000|2021-12-31 16:11:40|90495.8|90445.8|90503.6|90453.6|90519.1|90469.1|90495.6|90445.6|60
1640967110000|2021-12-31 16:11:50|90501.8|90451.8|90492.8|90442.8|90516.8|90466.8|90489.8|90439.8|57
1640967120000|2021-12-31 16:12:00|90492.6|90442.6|90496.1|90446.1|90496.8|90446.8|90491.2|90441.2|31
1640967130000|2021-12-31 16:12:10|90496|90446|90517.6|90467.6|90517.6|90467.6|90491.5|90441.5|38
1640967140000|2021-12-31 16:12:20|90511.7|90461.7|90508.5|90458.5|90520.6|90470.6|90507.2|90457.2|61
1640967150000|2021-12-31 16:12:30|90509.3|90459.3|90504.8|90454.8|90509.6|90459.6|90499.8|90449.8|41
1640967160000|2021-12-31 16:12:40|90504.5|90454.5|90499.1|90449.1|90505.3|90455.3|90487.8|90437.8|48
1640967170000|2021-12-31 16:12:50|90498.6|90448.6|90511.2|90461.2|90511.2|90461.2|90490|90440|45
1640967180000|2021-12-31 16:13:00|90510.8|90460.8|90490.6|90440.6|90510.9|90460.9|90486.1|90436.1|52
1640967190000|2021-12-31 16:13:10|90489.2|90439.2|90465.9|90415.9|90490.8|90440.8|90459|90409|60
1640967200000|2021-12-31 16:13:20|90466.6|90416.6|90445.7|90395.7|90467.5|90417.5|90441.7|90391.7|65
1640967210000|2021-12-31 16:13:30|90446|90396|90453.4|90403.4|90465.4|90415.4|90446|90396|68
1640967220000|2021-12-31 16:13:40|90453.3|90403.3|90465.4|90415.4|90465.4|90415.4|90446.7|90396.7|54
1640967230000|2021-12-31 16:13:50|90465.6|90415.6|90469.9|90419.9|90471.4|90421.4|90462.4|90412.4|53
1640967240000|2021-12-31 16:14:00|90469.8|90419.8|90476|90426|90480|90430|90464.1|90414.1|62
1640967250000|2021-12-31 16:14:10|90477.4|90427.4|90467.3|90417.3|90477.6|90427.6|90467.2|90417.2|48
1640967260000|2021-12-31 16:14:20|90467.9|90417.9|90444.5|90394.5|90468.6|90418.6|90444.4|90394.4|50
1640967270000|2021-12-31 16:14:30|90445.4|90395.4|90439.2|90389.2|90450.7|90400.7|90439|90389|46
1640967280000|2021-12-31 16:14:40|90441.6|90391.6|90446.7|90396.7|90449.7|90399.7|90437.8|90387.8|61
1640967290000|2021-12-31 16:14:50|90446|90396|90441.1|90391.1|90452.3|90402.3|90440.7|90390.7|54
1640967300000|2021-12-31 16:15:00|90441.6|90391.6|90459.4|90409.4|90460.1|90410.1|90441.6|90391.6|52
1640967310000|2021-12-31 16:15:10|90459.2|90409.2|90453.5|90403.5|90460.4|90410.4|90452.8|90402.8|41
1640967320000|2021-12-31 16:15:20|90452.7|90402.7|90453.8|90403.8|90454.2|90404.2|90449.3|90399.3|34
1640967330000|2021-12-31 16:15:30|90454|90404|90449.5|90399.5|90454.3|90404.3|90449.3|90399.3|28
1640967340000|2021-12-31 16:15:40|90449.6|90399.6|90453.8|90403.8|90454.7|90404.7|90444.6|90394.6|56
1640967350000|2021-12-31 16:15:50|90452.8|90402.8|90452.6|90402.6|90456.4|90406.4|90449.9|90399.9|42
1640967360000|2021-12-31 16:16:00|90452.7|90402.7|90460.8|90410.8|90463.2|90413.2|90452.7|90402.7|63
1640967370000|2021-12-31 16:16:10|90460.4|90410.4|90447.1|90397.1|90461.4|90411.4|90447.1|90397.1|50
1640967380000|2021-12-31 16:16:20|90446.2|90396.2|90446.4|90396.4|90448.6|90398.6|90444.9|90394.9|37
1640967390000|2021-12-31 16:16:30|90446|90396|90449.5|90399.5|90449.5|90399.5|90445.3|90395.3|31
1640967400000|2021-12-31 16:16:40|90449.6|90399.6|90446.5|90396.5|90449.6|90399.6|90445.2|90395.2|30
1640967410000|2021-12-31 16:16:50|90446.6|90396.6|90454.9|90404.9|90457.2|90407.2|90446.1|90396.1|45
1640967420000|2021-12-31 16:17:00|90455|90405|90451.6|90401.6|90461.5|90411.5|90451.3|90401.3|64
1640967430000|2021-12-31 16:17:10|90451.1|90401.1|90455|90405|90455.2|90405.2|90449.2|90399.2|40
1640967440000|2021-12-31 16:17:20|90454.9|90404.9|90457.7|90407.7|90458.6|90408.6|90451.5|90401.5|47
1640967450000|2021-12-31 16:17:30|90457.8|90407.8|90456.9|90406.9|90460.8|90410.8|90455.6|90405.6|42
1640967460000|2021-12-31 16:17:40|90456.4|90406.4|90448.9|90398.9|90457|90407|90442.3|90392.3|45
1640967470000|2021-12-31 16:17:50|90448|90398|90439.4|90389.4|90450.7|90400.7|90438.6|90388.6|37
1640967480000|2021-12-31 16:18:00|90441|90391|90443.9|90393.9|90446.3|90396.3|90440.6|90390.6|39
1640967490000|2021-12-31 16:18:10|90443.2|90393.2|90452.7|90402.7|90455.4|90405.4|90443|90393|43
1640967500000|2021-12-31 16:18:20|90453.7|90403.7|90453.4|90403.4|90456.5|90406.5|90451.6|90401.6|36
1640967510000|2021-12-31 16:18:30|90454|90404|90458.9|90408.9|90459.6|90409.6|90453.3|90403.3|29
1640967520000|2021-12-31 16:18:40|90458.7|90408.7|90459.6|90409.6|90460|90410|90453.9|90403.9|53
1640967530000|2021-12-31 16:18:50|90461.8|90411.8|90448.7|90398.7|90461.8|90411.8|90446.9|90396.9|43
1640967540000|2021-12-31 16:19:00|90448.5|90398.5|90491|90441|90493.2|90443.2|90448.5|90398.5|47
1640967550000|2021-12-31 16:19:10|90491.7|90441.7|90501.1|90451.1|90502.2|90452.2|90491.7|90441.7|54
1640967560000|2021-12-31 16:19:20|90501|90451|90498.1|90448.1|90501.4|90451.4|90492.6|90442.6|44
1640967570000|2021-12-31 16:19:30|90498.2|90448.2|90493.3|90443.3|90502.5|90450.1|90489.4|90432.1|42
1640967580000|2021-12-31 16:19:40|90494|90444|90495.9|90445.9|90496.9|90446.9|90493.5|90443.5|20
1640967590000|2021-12-31 16:19:50|90496.1|90446.1|90496.1|90446.1|90497.2|90447.2|90495.7|90445.7|14
1640967600000|2021-12-31 16:20:00|90494.6|90444.6|90492.4|90442.4|90497.4|90447.4|90487.3|90437.3|42
1640967610000|2021-12-31 16:20:10|90491.5|90441.5|90487.4|90437.4|90493.8|90443.8|90487.4|90437.4|42
1640967620000|2021-12-31 16:20:20|90487.3|90437.3|90482.2|90432.2|90488.5|90438.5|90482|90432|25
1640967630000|2021-12-31 16:20:30|90482.7|90432.7|90469.8|90419.8|90483.1|90433.1|90466.8|90416.8|43
1640967640000|2021-12-31 16:20:40|90469.7|90419.7|90468.5|90418.5|90472.8|90422.8|90467.1|90417.1|34
1640967650000|2021-12-31 16:20:50|90469.3|90419.3|90475.5|90425.5|90476.9|90426.9|90466.4|90416.4|33
1640967660000|2021-12-31 16:21:00|90475.2|90425.2|90475.6|90425.6|90477.2|90427.2|90473.5|90423.5|40
1640967670000|2021-12-31 16:21:10|90475.9|90425.9|90455.8|90405.8|90476|90426|90449.9|90399.9|63
1640967680000|2021-12-31 16:21:20|90456.1|90406.1|90444.2|90394.2|90459.1|90409.1|90444.2|90394.2|42
1640967690000|2021-12-31 16:21:30|90444.7|90394.7|90439|90389|90449|90399|90436.7|90386.7|36
1640967700000|2021-12-31 16:21:40|90439.1|90389.1|90445|90395|90447.1|90397.1|90438.7|90388.7|43
1640967710000|2021-12-31 16:21:50|90445.3|90395.3|90446.7|90396.7|90447.9|90397.9|90442|90392|51
1640967720000|2021-12-31 16:22:00|90446.8|90396.8|90444.3|90394.3|90446.8|90396.8|90444|90394|37
1640967730000|2021-12-31 16:22:10|90444.4|90394.4|90443.3|90393.3|90446.7|90396.7|90443.3|90393.3|26
1640967740000|2021-12-31 16:22:20|90443.4|90393.4|90448.9|90398.9|90449.6|90399.6|90443.1|90393.1|40
1640967750000|2021-12-31 16:22:30|90448.1|90398.1|90469.1|90419.1|90469.9|90419.9|90446.3|90396.3|40
1640967760000|2021-12-31 16:22:40|90467.7|90417.7|90478.4|90428.4|90479|90429|90467.5|90417.5|54
1640967770000|2021-12-31 16:22:50|90478.6|90428.6|90478.4|90428.4|90480.8|90430.8|90475.7|90425.7|42
1640967780000|2021-12-31 16:23:00|90478|90428|90485.2|90435.2|90485.2|90435.2|90477.8|90427.8|35
1640967790000|2021-12-31 16:23:10|90485.5|90435.5|90488.4|90438.4|90491.4|90441.4|90483.5|90433.5|44
1640967800000|2021-12-31 16:23:20|90488.2|90438.2|90489.7|90439.7|90490.9|90440.9|90486.3|90436.3|42
1640967810000|2021-12-31 16:23:30|90489.6|90439.6|90486.1|90436.1|90489.8|90439.8|90484.9|90434.9|46
1640967820000|2021-12-31 16:23:40|90485.8|90435.8|90484.2|90434.2|90485.9|90435.9|90477.8|90427.8|53
1640967830000|2021-12-31 16:23:50|90484.7|90434.7|90496.1|90446.1|90496.3|90446.3|90483.9|90433.9|52
1640967840000|2021-12-31 16:24:00|90495.3|90445.3|90497|90447|90497|90447|90494.5|90444.5|28
1640967850000|2021-12-31 16:24:10|90496.9|90446.9|90509.5|90459.5|90512.9|90462.9|90496.9|90446.9|56
1640967860000|2021-12-31 16:24:20|90509.4|90459.4|90517.9|90467.9|90520.8|90470.8|90507.3|90457.3|53
1640967870000|2021-12-31 16:24:30|90518.1|90468.1|90513.5|90463.5|90521.6|90471.6|90507.3|90457.3|59
1640967880000|2021-12-31 16:24:40|90513.9|90463.9|90513.8|90463.8|90516.7|90466.7|90506.9|90456.9|59
1640967890000|2021-12-31 16:24:50|90513.1|90463.1|90519.5|90469.5|90522.5|90472.5|90513.1|90463.1|59
1640967900000|2021-12-31 16:25:00|90519.2|90469.2|90517|90467|90519.2|90469.2|90516.1|90466.1|45
1640967910000|2021-12-31 16:25:10|90516.7|90466.7|90508.8|90458.8|90516.8|90466.8|90507.6|90457.6|46
1640967920000|2021-12-31 16:25:20|90509.1|90459.1|90515.8|90465.8|90516.1|90466.1|90505.5|90455.5|34
1640967930000|2021-12-31 16:25:30|90518.3|90468.3|90511.5|90461.5|90518.3|90468.3|90510.7|90460.7|40
1640967940000|2021-12-31 16:25:40|90511.6|90461.6|90512.5|90462.5|90512.6|90462.6|90510.7|90460.7|21
1640967950000|2021-12-31 16:25:50|90512.3|90462.3|90518.5|90468.5|90519.4|90469.4|90511.7|90461.7|36
1640967960000|2021-12-31 16:26:00|90517.7|90467.7|90520.2|90470.2|90526.6|90476.6|90517.7|90467.7|43
1640967970000|2021-12-31 16:26:10|90520.4|90470.4|90498.4|90448.4|90524.4|90474.4|90486.4|90436.4|47
1640967980000|2021-12-31 16:26:20|90497.9|90447.9|90487.8|90437.8|90497.9|90447.9|90478|90428|48
1640967990000|2021-12-31 16:26:30|90488.2|90438.2|90468.7|90418.7|90495.4|90441.2|90468.7|90418.7|42
1640968000000|2021-12-31 16:26:40|90469.2|90419.2|90479.7|90429.7|90496.9|90430.3|90467.6|90412.8|24
1640968010000|2021-12-31 16:26:50|90479.9|90429.9|90474.6|90424.6|90481.6|90431.6|90474.6|90424.6|43
1640968020000|2021-12-31 16:27:00|90474.2|90424.2|90474.7|90424.7|90487.4|90428.1|90474.2|90414.7|25
1640968030000|2021-12-31 16:27:10|90475.6|90425.6|90474.2|90424.2|90491.5|90427.3|90454.1|90394.1|57
1640968040000|2021-12-31 16:27:20|90485|90435|90476.8|90426.8|90485.4|90435.4|90474.8|90424.8|39
1640968050000|2021-12-31 16:27:30|90475.3|90425.3|90476.2|90426.2|90479.2|90429.2|90475.3|90425.3|35
1640968060000|2021-12-31 16:27:40|90476.5|90426.5|90477.6|90427.6|90477.6|90427.6|90475.8|90425.8|23
1640968070000|2021-12-31 16:27:50|90479.2|90429.2|90461.4|90411.4|90479.2|90429.2|90442.3|90384.3|49
1640968080000|2021-12-31 16:28:00|90460.8|90410.8|90454.6|90404.6|90462.3|90412.3|90452.5|90402.5|36
1640968090000|2021-12-31 16:28:10|90454.8|90404.8|90469.1|90419.1|90469.1|90419.1|90449.6|90399.6|48
1640968100000|2021-12-31 16:28:20|90470|90420|90467.6|90417.6|90470|90420|90465.3|90415.3|40
1640968110000|2021-12-31 16:28:30|90466.3|90416.3|90466.6|90416.6|90467.2|90417.2|90463.2|90413.2|34
1640968120000|2021-12-31 16:28:40|90467|90417|90465.7|90415.7|90467.4|90417.4|90464.6|90414.6|29
1640968130000|2021-12-31 16:28:50|90465.9|90415.9|90460.4|90410.4|90466.6|90416.6|90458.9|90408.9|28
1640968140000|2021-12-31 16:29:00|90461.5|90411.5|90461|90411|90465.4|90415.4|90458.9|90408.9|44
1640968150000|2021-12-31 16:29:10|90460.9|90410.9|90436.8|90386.8|90460.9|90410.9|90431.4|90371.2|44
1640968160000|2021-12-31 16:29:20|90436.9|90386.9|90435.5|90385.5|90449.4|90388.3|90434.4|90376.6|32
1640968170000|2021-12-31 16:29:30|90435.1|90385.1|90453.1|90382.7|90462.2|90398.9|90433.8|90380.1|47
1640968180000|2021-12-31 16:29:40|90442.1|90392.1|90459.6|90384.2|90472.9|90403.9|90441.8|90377.3|58
1640968190000|2021-12-31 16:29:50|90467.8|90377.4|90446.4|90396.4|90467.8|90400.1|90446.2|90377.4|22
1640968200000|2021-12-31 16:30:00|90446.9|90396.9|90435.4|90385.4|90477.5|90408.7|90433.1|90366.1|63
1640968210000|2021-12-31 16:30:10|90449.6|90372.5|90440.2|90357.3|90449.6|90372.5|90432.6|90353.9|48
1640968220000|2021-12-31 16:30:20|90440.9|90357|90435.8|90363.4|90440.9|90374.6|90415.3|90350.5|55
1640968230000|2021-12-31 16:30:30|90438.8|90360.8|90440.4|90369.4|90448.5|90383.3|90423.6|90355.1|48
1640968240000|2021-12-31 16:30:40|90439.8|90368|90431.7|90381.7|90444.8|90383.2|90427.4|90367.2|40
1640968250000|2021-12-31 16:30:50|90431.5|90381.5|90439.8|90367.8|90439.9|90381.5|90424.1|90364.8|24
1640968260000|2021-12-31 16:31:00|90436.6|90364.6|90419.9|90369.9|90443.2|90372.9|90413.7|90356|54
1640968270000|2021-12-31 16:31:10|90420.2|90370.2|90423.8|90373.8|90425.4|90375.4|90416.2|90366.2|49
1640968280000|2021-12-31 16:31:20|90424.6|90374.6|90421.2|90371.2|90426|90376|90418.4|90368.4|55
1640968290000|2021-12-31 16:31:30|90421.5|90371.5|90418.1|90368.1|90424.2|90374.2|90417.7|90367.7|30
1640968300000|2021-12-31 16:31:40|90418|90368|90418.9|90368.9|90419.3|90369.3|90415.9|90365.9|19
1640968310000|2021-12-31 16:31:50|90418.8|90368.8|90415.6|90365.6|90421.3|90371.3|90415.4|90365.4|36
1640968320000|2021-12-31 16:32:00|90417.1|90367.1|90414.6|90364.6|90419.9|90369.9|90413.5|90363.5|27
1640968330000|2021-12-31 16:32:10|90413.1|90363.1|90424.1|90374.1|90425.1|90375.1|90413.1|90363.1|34
1640968340000|2021-12-31 16:32:20|90422.2|90372.2|90422.1|90372.1|90422.8|90372.8|90421.4|90371.4|23
1640968350000|2021-12-31 16:32:30|90432.2|90359.5|90423.4|90373.4|90434.3|90374.6|90420.7|90359.5|35
1640968360000|2021-12-31 16:32:40|90423.3|90373.3|90433.9|90360.9|90433.9|90374.6|90423|90360.9|19
1640968370000|2021-12-31 16:32:50|90435.3|90361.1|90422.5|90372.5|90435.6|90372.9|90422.1|90360.6|17
1640968380000|2021-12-31 16:33:00|90423.1|90373.1|90422.5|90372.5|90423.1|90373.1|90418.1|90368.1|23
1640968390000|2021-12-31 16:33:10|90422.2|90372.2|90421.8|90371.8|90423|90373|90421.8|90371.8|14
1640968400000|2021-12-31 16:33:20|90421.9|90371.9|90419.3|90369.3|90421.9|90371.9|90418.4|90368.4|21
1640968410000|2021-12-31 16:33:30|90419.5|90369.5|90423.6|90373.6|90423.6|90373.6|90419.5|90369.5|16
1640968420000|2021-12-31 16:33:40|90424|90374|90423.2|90373.2|90437.3|90374.4|90422.6|90362.1|20
1640968430000|2021-12-31 16:33:50|90423|90373|90423.8|90373.8|90425.7|90375.7|90423|90373|35
1640968440000|2021-12-31 16:34:00|90423.9|90373.9|90423.4|90373.4|90424.2|90374.2|90422.9|90372.9|24
1640968450000|2021-12-31 16:34:10|90422.5|90372.5|90422.1|90372.1|90422.5|90372.5|90420.8|90370.8|19
1640968460000|2021-12-31 16:34:20|90422.6|90372.6|90422.7|90372.7|90436.3|90373.8|90421.8|90362.8|16
1640968470000|2021-12-31 16:34:30|90423.1|90373.1|90422.1|90372.1|90423.1|90373.1|90420.8|90370.8|37
1640968480000|2021-12-31 16:34:40|90421.8|90371.8|90422.4|90372.4|90435.1|90372.6|90417.9|90362.3|20
1640968490000|2021-12-31 16:34:50|90423.3|90373.3|90422.1|90372.1|90423.3|90373.3|90417.7|90367.7|31
1640968500000|2021-12-31 16:35:00|90423.2|90373.2|90426.5|90376.5|90427.1|90377.1|90423.1|90373.1|38
1640968510000|2021-12-31 16:35:10|90426.3|90376.3|90426.8|90376.8|90427.5|90377.5|90422.9|90372.9|26
1640968520000|2021-12-31 16:35:20|90427.4|90377.4|90417.2|90367.2|90432|90377.6|90413.6|90358.9|40
1640968530000|2021-12-31 16:35:30|90417.6|90367.6|90408.4|90358.4|90421.2|90368.3|90403.9|90337.9|55
1640968540000|2021-12-31 16:35:40|90408.7|90358.7|90411.9|90361.9|90422|90361.9|90407.7|90345.9|33
1640968550000|2021-12-31 16:35:50|90411.6|90361.6|90403.4|90353.4|90416.5|90361.6|90401.6|90346.1|39
1640968560000|2021-12-31 16:36:00|90403.7|90353.7|90406.2|90356.2|90416.9|90356.3|90399.6|90345.8|27
1640968570000|2021-12-31 16:36:10|90420.1|90342.4|90407.1|90357.1|90420.1|90362.2|90399.1|90342.4|31
1640968580000|2021-12-31 16:36:20|90405.5|90355.5|90408.3|90358.3|90421.1|90359.3|90405.2|90351.1|9
1640968590000|2021-12-31 16:36:30|90407.7|90357.7|90409|90359|90410.7|90360.7|90406.2|90356.2|20
1640968600000|2021-12-31 16:36:40|90410|90360|90408|90358|90410|90360|90407.1|90357.1|20
1640968610000|2021-12-31 16:36:50|90408.4|90358.4|90411.2|90361.2|90415.4|90365.4|90408.4|90358.4|27
1640968620000|2021-12-31 16:37:00|90411.3|90361.3|90411.5|90361.5|90413.6|90363.6|90410.2|90360.2|33
1640968630000|2021-12-31 16:37:10|90412.4|90362.4|90423.7|90349.6|90424.7|90362.6|90411.8|90349.1|14
1640968640000|2021-12-31 16:37:20|90411.4|90361.4|90411.4|90361.4|90412.1|90362.1|90411.3|90361.3|10
1640968650000|2021-12-31 16:37:30|90411.1|90361.1|90404.5|90354.5|90411.9|90361.9|90402.6|90352.6|37
1640968660000|2021-12-31 16:37:40|90404.2|90354.2|90412.6|90362.6|90424.8|90363.4|90404|90352.7|28
1640968670000|2021-12-31 16:37:50|90412.4|90362.4|90410|90360|90412.7|90362.7|90408|90358|31
1640968680000|2021-12-31 16:38:00|90410.2|90360.2|90409.4|90359.4|90412.4|90362.4|90407.3|90357.3|16
1640968690000|2021-12-31 16:38:10|90409|90359|90419.4|90369.4|90419.4|90369.4|90408.2|90358.2|29
1640968700000|2021-12-31 16:38:20|90419.3|90369.3|90427.5|90377.5|90428.2|90378.2|90414.7|90364.7|51
1640968710000|2021-12-31 16:38:30|90427.1|90377.1|90426.5|90376.5|90428.2|90378.2|90422|90372|34
1640968720000|2021-12-31 16:38:40|90424|90374|90424.9|90374.9|90427.5|90377.5|90423.5|90373.5|24
1640968730000|2021-12-31 16:38:50|90427.7|90377.7|90424.7|90374.7|90427.8|90377.8|90421.1|90371.1|22
1640968740000|2021-12-31 16:39:00|90424.6|90374.6|90413.1|90363.1|90427.3|90377.3|90412.4|90362.4|55
1640968750000|2021-12-31 16:39:10|90414|90364|90426.5|90376.5|90426.9|90376.9|90414|90364|39
1640968760000|2021-12-31 16:39:20|90426.3|90376.3|90418.1|90368.1|90426.3|90376.3|90416.6|90366.6|41
1640968770000|2021-12-31 16:39:30|90417.6|90367.6|90421.3|90371.3|90421.4|90371.4|90417.6|90367.6|32
1640968780000|2021-12-31 16:39:40|90421|90371|90421.3|90371.3|90421.7|90371.7|90420.8|90370.8|13
1640968790000|2021-12-31 16:39:50|90421.8|90371.8|90421.4|90371.4|90421.9|90371.9|90421.1|90371.1|11
1640968800000|2021-12-31 16:40:00|90421.1|90371.1|90417|90367|90421.7|90371.7|90417|90367|19
1640968810000|2021-12-31 16:40:10|90416.8|90366.8|90406.4|90356.4|90433|90366.8|90406|90350|37
1640968820000|2021-12-31 16:40:20|90405.8|90355.8|90409.7|90359.7|90411|90361|90405.8|90355.8|28
1640968830000|2021-12-31 16:40:30|90409.8|90359.8|90413.1|90363.1|90413.7|90363.7|90408.3|90358.3|29
1640968840000|2021-12-31 16:40:40|90413.2|90363.2|90414.6|90364.6|90417.7|90367.7|90412.9|90362.9|26
1640968850000|2021-12-31 16:40:50|90414.3|90364.3|90401|90351|90414.4|90364.4|90399.9|90349.9|31
1640968860000|2021-12-31 16:41:00|90401.2|90351.2|90405.9|90355.9|90405.9|90355.9|90400.3|90350.3|21
1640968870000|2021-12-31 16:41:10|90406.2|90356.2|90408|90358|90408|90358|90406.2|90356.2|18
1640968880000|2021-12-31 16:41:20|90407.7|90357.7|90415.9|90365.9|90416|90366|90407.2|90357.2|23
1640968890000|2021-12-31 16:41:30|90416.2|90366.2|90423|90373|90423|90373|90414|90364|29
1640968900000|2021-12-31 16:41:40|90423.7|90373.7|90421.9|90371.9|90423.7|90373.7|90420.8|90370.8|16
1640968910000|2021-12-31 16:41:50|90422.2|90372.2|90421.2|90371.2|90422.2|90372.2|90420.8|90370.8|14
1640968920000|2021-12-31 16:42:00|90421.1|90371.1|90415.9|90365.9|90421.1|90371.1|90415.9|90365.9|18
1640968930000|2021-12-31 16:42:10|90415.3|90365.3|90410.9|90360.9|90415.3|90365.3|90410.5|90360.5|21
1640968940000|2021-12-31 16:42:20|90411.9|90361.9|90413.2|90363.2|90414.1|90364.1|90411.1|90361.1|29
1640968950000|2021-12-31 16:42:30|90412.9|90362.9|90410.3|90360.3|90413.7|90363.7|90409.4|90359.4|19
1640968960000|2021-12-31 16:42:40|90410.2|90360.2|90398.1|90348.1|90429.5|90368|90398.1|90348.1|46
1640968970000|2021-12-31 16:42:50|90398.3|90348.3|90397.8|90347.8|90400.3|90350.3|90396|90346|39
1640968980000|2021-12-31 16:43:00|90398.6|90348.6|90395.7|90345.7|90399.5|90349.5|90394.4|90344.4|34
1640968990000|2021-12-31 16:43:10|90395.1|90345.1|90396.9|90346.9|90397.3|90347.3|90394.5|90344.5|31
1640969000000|2021-12-31 16:43:20|90396.6|90346.6|90395.1|90345.1|90396.9|90346.9|90394.4|90344.4|18
1640969010000|2021-12-31 16:43:30|90395.5|90345.5|90397.5|90347.5|90398.8|90348.8|90394.9|90344.9|28
1640969020000|2021-12-31 16:43:40|90397.3|90347.3|90394.1|90344.1|90408.3|90347.9|90392.8|90338.2|36
1640969030000|2021-12-31 16:43:50|90393.9|90343.9|90383.5|90333.5|90395.7|90345.7|90380.3|90324.8|44
1640969040000|2021-12-31 16:44:00|90383.3|90333.3|90392.9|90342.9|90406.5|90346.1|90383|90333|39
1640969050000|2021-12-31 16:44:10|90393|90343|90384|90334|90393.4|90343.4|90382.5|90332.5|48
1640969060000|2021-12-31 16:44:20|90383.8|90333.8|90383.6|90333.6|90384.8|90334.8|90382.9|90332.9|19
1640969070000|2021-12-31 16:44:30|90382.9|90332.9|90384.6|90334.6|90387.9|90337.9|90382.9|90332.9|30
1640969080000|2021-12-31 16:44:40|90385.1|90335.1|90385.5|90335.5|90385.5|90335.5|90381.8|90331.8|29
1640969090000|2021-12-31 16:44:50|90385.1|90335.1|90355.3|90271.4|90385.9|90335.6|90336.7|90271.4|43
1640969100000|2021-12-31 16:45:00|90350.1|90273.7|90332.2|90282.2|90352.6|90290.1|90332.2|90269.4|56
1640969110000|2021-12-31 16:45:10|90332.9|90282.9|90331.9|90281.9|90346.8|90287.4|90330.7|90272.6|28
1640969120000|2021-12-31 16:45:20|90330.5|90280.5|90350.6|90271.6|90351.3|90281.6|90330.5|90269.1|35
1640969130000|2021-12-31 16:45:30|90349.1|90273.2|90335.5|90285.5|90352.3|90286.6|90333|90265.2|35
1640969140000|2021-12-31 16:45:40|90334|90284|90328.2|90278.2|90346.5|90286.4|90324.5|90253.6|53
1640969150000|2021-12-31 16:45:50|90328.7|90278.7|90339.3|90289.3|90339.6|90289.6|90325.2|90275.2|49
1640969160000|2021-12-31 16:46:00|90339.2|90289.2|90325.4|90275.4|90339.2|90289.2|90325.4|90275.4|39
1640969170000|2021-12-31 16:46:10|90326.3|90276.3|90318.7|90268.7|90326.5|90276.5|90314.5|90264.5|54
1640969180000|2021-12-31 16:46:20|90318.6|90268.6|90318.7|90268.7|90320.8|90270.8|90314.9|90264.9|36
1640969190000|2021-12-31 16:46:30|90319.4|90269.4|90322.2|90272.2|90322.3|90272.3|90319.1|90269.1|27
1640969200000|2021-12-31 16:46:40|90322.3|90272.3|90327.6|90277.6|90328.1|90278.1|90322.3|90272.3|25
1640969210000|2021-12-31 16:46:50|90327.9|90277.9|90332.4|90282.4|90333.8|90283.8|90327.9|90277.9|30
1640969220000|2021-12-31 16:47:00|90332.5|90282.5|90334.5|90284.5|90349.3|90284.5|90326.9|90270.7|41
1640969230000|2021-12-31 16:47:10|90338|90288|90338.1|90288.1|90340.3|90290.3|90334|90284|43
1640969240000|2021-12-31 16:47:20|90338.4|90288.4|90331|90281|90338.4|90288.4|90330|90280|34
1640969250000|2021-12-31 16:47:30|90331.4|90281.4|90327.9|90277.9|90331.5|90281.5|90327.5|90277.5|35
1640969260000|2021-12-31 16:47:40|90328.5|90278.5|90328|90278|90330.5|90280.5|90328|90278|20
1640969270000|2021-12-31 16:47:50|90327.8|90277.8|90326.5|90276.5|90329.2|90279.2|90325.1|90275.1|21
1640969280000|2021-12-31 16:48:00|90327.1|90277.1|90323.7|90273.7|90328|90278|90323.2|90273.2|33
1640969290000|2021-12-31 16:48:10|90326|90276|90328.6|90278.6|90328.6|90278.6|90323.2|90273.2|33
1640969300000|2021-12-31 16:48:20|90329.5|90279.5|90333.9|90283.9|90334.1|90284.1|90329.5|90279.5|38
1640969310000|2021-12-31 16:48:30|90334.5|90284.5|90334|90284|90334.5|90284.5|90332.6|90282.6|34
1640969320000|2021-12-31 16:48:40|90333.4|90283.4|90333.8|90283.8|90336|90286|90333|90283|30
1640969330000|2021-12-31 16:48:50|90333.6|90283.6|90342.6|90292.6|90343.4|90293.4|90333.6|90283.6|52
1640969340000|2021-12-31 16:49:00|90341.6|90291.6|90342.3|90292.3|90347|90297|90339.4|90289.4|57
1640969350000|2021-12-31 16:49:10|90342.5|90292.5|90341.3|90291.3|90342.7|90292.7|90340.6|90290.6|33
1640969360000|2021-12-31 16:49:20|90341.4|90291.4|90342.6|90292.6|90342.6|90292.6|90341.4|90291.4|26
1640969370000|2021-12-31 16:49:30|90342.4|90292.4|90338.4|90288.4|90342.8|90292.8|90336|90286|46
1640969380000|2021-12-31 16:49:40|90338.6|90288.6|90339.3|90289.3|90340|90290|90338.6|90288.6|40
1640969390000|2021-12-31 16:49:50|90339.4|90289.4|90338.4|90288.4|90339.4|90289.4|90338.2|90288.2|26
1640969400000|2021-12-31 16:50:00|90338.7|90288.7|90341.7|90291.7|90344.9|90294.9|90335.7|90285.7|46
1640969410000|2021-12-31 16:50:10|90341.9|90291.9|90343.6|90293.6|90343.9|90293.9|90341.5|90291.5|22
1640969420000|2021-12-31 16:50:20|90343.5|90293.5|90344.1|90294.1|90344.1|90294.1|90342.6|90292.6|26
1640969430000|2021-12-31 16:50:30|90343.9|90293.9|90342.1|90292.1|90344.2|90294.2|90340.8|90290.8|16
1640969440000|2021-12-31 16:50:40|90342|90292|90346.8|90296.8|90349.5|90299.5|90341.1|90291.1|33
1640969450000|2021-12-31 16:50:50|90346.6|90296.6|90347.8|90297.8|90349.5|90299.5|90346.5|90296.5|21
1640969460000|2021-12-31 16:51:00|90351|90301|90352.5|90302.5|90353.4|90303.4|90349.7|90299.7|36
1640969470000|2021-12-31 16:51:10|90352|90302|90349.5|90299.5|90353.3|90303.3|90348.2|90298.2|30
1640969480000|2021-12-31 16:51:20|90349.1|90299.1|90344.6|90294.6|90349.2|90299.2|90344.4|90294.4|37
1640969490000|2021-12-31 16:51:30|90344.9|90294.9|90344.5|90294.5|90346.1|90296.1|90344|90294|26
1640969500000|2021-12-31 16:51:40|90344.1|90294.1|90345.9|90295.9|90347.3|90297.3|90344.1|90294.1|34
1640969510000|2021-12-31 16:51:50|90345.8|90295.8|90338.6|90288.6|90345.8|90295.8|90337.9|90287.9|32
1640969520000|2021-12-31 16:52:00|90338.7|90288.7|90342.8|90292.8|90344.1|90294.1|90338|90288|39
1640969530000|2021-12-31 16:52:10|90343|90293|90344.1|90294.1|90345.5|90295.5|90342.2|90292.2|25
1640969540000|2021-12-31 16:52:20|90347.5|90297.5|90348.9|90298.9|90349.5|90299.5|90345.9|90295.9|18
1640969550000|2021-12-31 16:52:30|90349|90299|90347.6|90297.6|90349.1|90299.1|90347|90297|35
1640969560000|2021-12-31 16:52:40|90347.5|90297.5|90348.7|90298.7|90348.7|90298.7|90346.8|90296.8|25
1640969570000|2021-12-31 16:52:50|90347.9|90297.9|90351.8|90301.8|90351.8|90301.8|90347|90297|53
1640969580000|2021-12-31 16:53:00|90351.7|90301.7|90350.7|90300.7|90352.9|90302.9|90350.7|90300.7|37
1640969590000|2021-12-31 16:53:10|90351|90301|90350.7|90300.7|90352.4|90302.4|90349.8|90299.8|30
1640969600000|2021-12-31 16:53:20|90351|90301|90347.6|90297.6|90351.8|90301.8|90346.6|90296.6|39
1640969610000|2021-12-31 16:53:30|90347.8|90297.8|90349|90299|90349.8|90299.8|90346.8|90296.8|29
1640969620000|2021-12-31 16:53:40|90349.1|90299.1|90349.9|90299.9|90350.3|90300.3|90348.1|90298.1|27
1640969630000|2021-12-31 16:53:50|90350.1|90300.1|90358.2|90308.2|90358.3|90308.3|90350.1|90300.1|42
1640969640000|2021-12-31 16:54:00|90357.8|90307.8|90362.9|90312.9|90366.3|90316.3|90357.3|90307.3|37
1640969650000|2021-12-31 16:54:10|90361.7|90311.7|90367.2|90317.2|90369.3|90319.3|90361.5|90311.5|46
1640969660000|2021-12-31 16:54:20|90366.4|90316.4|90371.4|90321.4|90372|90322|90366.4|90316.4|42
1640969670000|2021-12-31 16:54:30|90371.8|90321.8|90370.3|90320.3|90372.3|90322.3|90370|90320|17
1640969680000|2021-12-31 16:54:40|90372.3|90322.3|90370.2|90320.2|90372.3|90322.3|90368.1|90318.1|31
1640969690000|2021-12-31 16:54:50|90370|90320|90371.5|90321.5|90372.7|90322.7|90368.5|90318.5|56
1640969700000|2021-12-31 16:55:00|90371.9|90321.9|90372.1|90322.1|90373.1|90323.1|90369.1|90319.1|39
1640969710000|2021-12-31 16:55:10|90371.8|90321.8|90372.4|90322.4|90373.2|90323.2|90370.9|90320.9|35
1640969720000|2021-12-31 16:55:20|90372.2|90322.2|90373.9|90323.9|90373.9|90323.9|90369.8|90319.8|22
1640969730000|2021-12-31 16:55:30|90373.3|90323.3|90369.2|90319.2|90373.9|90323.9|90368.1|90318.1|33
1640969740000|2021-12-31 16:55:40|90372.5|90322.5|90371.3|90321.3|90373.8|90323.8|90370.6|90320.6|57
1640969750000|2021-12-31 16:55:50|90371.2|90321.2|90370.5|90320.5|90373.8|90323.8|90370.3|90320.3|58
1640969760000|2021-12-31 16:56:00|90371.1|90321.1|90372.7|90322.7|90373.8|90323.8|90369.5|90319.5|64
1640969770000|2021-12-31 16:56:10|90372|90322|90387.9|90337.9|90387.9|90337.9|90372|90322|60
1640969780000|2021-12-31 16:56:20|90386.8|90336.8|90386.1|90336.1|90387.2|90337.2|90383.4|90333.4|38
1640969790000|2021-12-31 16:56:30|90385.6|90335.6|90384.9|90334.9|90386.3|90336.3|90384.2|90334.2|33
1640969800000|2021-12-31 16:56:40|90384.6|90334.6|90383.1|90333.1|90386.6|90336.6|90383.1|90333.1|25
1640969810000|2021-12-31 16:56:50|90382.3|90332.3|90396.7|90346.7|90397.8|90347.8|90382.3|90332.3|42
1640969820000|2021-12-31 16:57:00|90395.9|90345.9|90403.2|90353.2|90403.3|90353.3|90395|90345|43
1640969830000|2021-12-31 16:57:10|90403.1|90353.1|90401.8|90351.8|90404.6|90354.6|90401.8|90351.8|28
1640969840000|2021-12-31 16:57:20|90401|90351|90402.7|90352.7|90403.2|90353.2|90399.2|90349.2|25
1640969850000|2021-12-31 16:57:30|90403.2|90353.2|90387.2|90337.2|90403.3|90353.3|90387.2|90337.2|50
1640969860000|2021-12-31 16:57:40|90388.7|90338.7|90388.1|90338.1|90392.7|90342.7|90385.2|90335.2|54
1640969870000|2021-12-31 16:57:50|90388.2|90338.2|90386.8|90336.8|90388.4|90338.4|90385.7|90335.7|18
1640969880000|2021-12-31 16:58:00|90385.1|90335.1|90388.3|90338.3|90388.3|90338.3|90385.1|90335.1|31
1640969890000|2021-12-31 16:58:10|90388.5|90338.5|90387.6|90337.6|90388.5|90338.5|90387.1|90337.1|20
1640969900000|2021-12-31 16:58:20|90387.2|90337.2|90399.1|90349.1|90400|90350|90386.2|90336.2|46
1640969910000|2021-12-31 16:58:30|90400.1|90350.1|90400|90350|90401.2|90351.2|90394.7|90344.7|41
1640969920000|2021-12-31 16:58:40|90399.9|90349.9|90400.8|90350.8|90400.9|90350.9|90398|90348|39
1640969930000|2021-12-31 16:58:50|90400.9|90350.9|90394.9|90344.9|90403.5|90353.5|90394.3|90344.3|46
1640969940000|2021-12-31 16:59:00|90394.6|90344.6|90398|90348|90399|90349|90393.9|90343.9|33
1640969950000|2021-12-31 16:59:10|90396.9|90346.9|90394|90344|90397.9|90347.9|90393.2|90343.2|41
1640969960000|2021-12-31 16:59:20|90395.1|90345.1|90394.3|90344.3|90396.7|90346.7|90394.3|90344.3|35
1640969970000|2021-12-31 16:59:30|90394.5|90344.5|90393|90343|90396.4|90346.4|90392.3|90342.3|36
1640969980000|2021-12-31 16:59:40|90392.9|90342.9|90400.7|90350.7|90406.6|90356.6|90392.3|90342.3|56
1640969990000|2021-12-31 16:59:50|90400.1|90350.1|90402.7|90352.7|90403.6|90353.6|90398.6|90348.6|49
1640970000000|2021-12-31 17:00:00|90403|90353|90425.3|90375.3|90427.9|90377.9|90403|90353|62
1640970010000|2021-12-31 17:00:10|90424.7|90374.7|90426.1|90376.1|90428.2|90378.2|90423.5|90373.5|26
1640970020000|2021-12-31 17:00:20|90425.9|90375.9|90427.3|90377.3|90428.4|90378.4|90425.6|90375.6|27
1640970030000|2021-12-31 17:00:30|90427.7|90377.7|90427.9|90377.9|90431.4|90381.4|90426.2|90376.2|38
1640970040000|2021-12-31 17:00:40|90429.4|90379.4|90426.6|90376.6|90430.7|90380.7|90426.3|90376.3|34
1640970050000|2021-12-31 17:00:50|90425.6|90375.6|90423.6|90373.6|90429.4|90379.4|90423.6|90373.6|54
1640970060000|2021-12-31 17:01:00|90423.1|90373.1|90425.2|90375.2|90426.9|90376.9|90421.9|90371.9|25
1640970070000|2021-12-31 17:01:10|90425.3|90375.3|90422.1|90372.1|90425.9|90375.9|90422.1|90372.1|21
1640970080000|2021-12-31 17:01:20|90421.4|90371.4|90424.4|90374.4|90425.9|90375.9|90421.4|90371.4|33
1640970090000|2021-12-31 17:01:30|90424.1|90374.1|90421.2|90371.2|90425.1|90375.1|90419.4|90369.4|38
1640970100000|2021-12-31 17:01:40|90421.6|90371.6|90419.9|90369.9|90423.9|90373.9|90419.9|90369.9|28
1640970110000|2021-12-31 17:01:50|90420.2|90370.2|90425.2|90375.2|90427|90377|90420|90370|32
1640970120000|2021-12-31 17:02:00|90424.8|90374.8|90425.3|90375.3|90425.5|90375.5|90423.3|90373.3|23
1640970130000|2021-12-31 17:02:10|90424.7|90374.7|90430.4|90380.4|90430.4|90380.4|90423.5|90373.5|27
1640970140000|2021-12-31 17:02:20|90429.9|90379.9|90442.7|90392.7|90445.4|90395.4|90429.2|90379.2|47
1640970150000|2021-12-31 17:02:30|90442.6|90392.6|90441.4|90391.4|90442.7|90392.7|90435.3|90385.3|51
1640970160000|2021-12-31 17:02:40|90441.7|90391.7|90431.9|90381.9|90441.7|90391.7|90431.2|90381.2|53
1640970170000|2021-12-31 17:02:50|90432.4|90382.4|90435.2|90385.2|90435.2|90385.2|90430|90380|44
1640970180000|2021-12-31 17:03:00|90434.4|90384.4|90419.3|90369.3|90437.6|90387.6|90418.8|90368.8|63
1640970190000|2021-12-31 17:03:10|90419.7|90369.7|90432.3|90382.3|90432.3|90382.3|90418.9|90368.9|54
1640970200000|2021-12-31 17:03:20|90430.8|90380.8|90429.3|90379.3|90430.8|90380.8|90417.8|90367.8|49
1640970210000|2021-12-31 17:03:30|90438.7|90388.7|90445.1|90395.1|90448.1|90398.1|90438.7|90388.7|45
1640970220000|2021-12-31 17:03:40|90445|90395|90446.4|90396.4|90448.7|90398.7|90444.3|90394.3|31
1640970230000|2021-12-31 17:03:50|90446.1|90396.1|90454.2|90404.2|90456.4|90406.4|90446|90396|32
1640970240000|2021-12-31 17:04:00|90454.6|90404.6|90457.1|90407.1|90459.4|90409.4|90453.5|90403.5|70
1640970250000|2021-12-31 17:04:10|90456.8|90406.8|90458.7|90408.7|90459.1|90409.1|90455.3|90405.3|23
1640970260000|2021-12-31 17:04:20|90459.7|90409.7|90455.2|90405.2|90459.7|90409.7|90454.2|90404.2|35
1640970270000|2021-12-31 17:04:30|90454.9|90404.9|90456.3|90406.3|90459.8|90409.8|90454.6|90404.6|14
1640970280000|2021-12-31 17:04:40|90456|90406|90456.6|90406.6|90457.6|90407.6|90455.7|90405.7|21
1640970290000|2021-12-31 17:04:50|90455.5|90405.5|90451.8|90401.8|90457.3|90407.3|90450.9|90400.9|37
1640970300000|2021-12-31 17:05:00|90452.2|90402.2|90453|90403|90453.5|90403.5|90450|90400|33
1640970310000|2021-12-31 17:05:10|90451.3|90401.3|90463.1|90413.1|90476.8|90415.6|90451.3|90401.3|30
1640970320000|2021-12-31 17:05:20|90464.5|90414.5|90461.3|90411.3|90465.9|90415.9|90459.6|90409.6|25
1640970330000|2021-12-31 17:05:30|90462.8|90412.8|90462.6|90412.6|90463.1|90413.1|90458.9|90408.9|46
1640970340000|2021-12-31 17:05:40|90462|90412|90455.2|90405.2|90463|90413|90453.7|90403.7|56
1640970350000|2021-12-31 17:05:50|90455.7|90405.7|90451.7|90401.7|90456.7|90406.7|90451.7|90401.7|29
1640970360000|2021-12-31 17:06:00|90451.8|90401.8|90455.4|90405.4|90456.8|90406.8|90451.5|90401.5|40
1640970370000|2021-12-31 17:06:10|90455|90405|90458.1|90408.1|90461.5|90411.5|90453|90403|42
1640970380000|2021-12-31 17:06:20|90457.9|90407.9|90458.7|90408.7|90460.6|90410.6|90457.5|90407.5|24
1640970390000|2021-12-31 17:06:30|90459.5|90409.5|90461.6|90411.6|90462.2|90412.2|90457.5|90407.5|32
1640970400000|2021-12-31 17:06:40|90461.2|90411.2|90461.6|90411.6|90463.6|90413.6|90460.2|90410.2|19
1640970410000|2021-12-31 17:06:50|90463|90413|90461.6|90411.6|90463.3|90413.3|90460.2|90410.2|37
1640970420000|2021-12-31 17:07:00|90461.8|90411.8|90454.9|90404.9|90463|90413|90454.9|90404.9|22
1640970430000|2021-12-31 17:07:10|90455.3|90405.3|90457.1|90407.1|90457.1|90407.1|90455.3|90405.3|24
1640970440000|2021-12-31 17:07:20|90456.9|90406.9|90455.8|90405.8|90458.4|90408.4|90454.1|90404.1|38
1640970450000|2021-12-31 17:07:30|90453.2|90403.2|90460.6|90410.6|90460.9|90410.9|90453.2|90403.2|17
1640970460000|2021-12-31 17:07:40|90459.9|90409.9|90464.5|90414.5|90464.5|90414.5|90458.9|90408.9|34
1640970470000|2021-12-31 17:07:50|90463.5|90413.5|90461.7|90411.7|90466.7|90416.7|90460.8|90410.8|44
1640970480000|2021-12-31 17:08:00|90461.5|90411.5|90456.1|90406.1|90461.5|90411.5|90452.6|90402.6|53
1640970490000|2021-12-31 17:08:10|90455.9|90405.9|90455.2|90405.2|90457.2|90407.2|90454.8|90404.8|45
1640970500000|2021-12-31 17:08:20|90454.9|90404.9|90460.3|90410.3|90461|90411|90454.9|90404.9|37
1640970510000|2021-12-31 17:08:30|90460.2|90410.2|90461.2|90411.2|90462.3|90412.3|90459.4|90409.4|37
1640970520000|2021-12-31 17:08:40|90461|90411|90460.1|90410.1|90462.4|90412.4|90459.5|90409.5|48
1640970530000|2021-12-31 17:08:50|90460.9|90410.9|90460.1|90410.1|90463|90413|90458.4|90408.4|58
1640970540000|2021-12-31 17:09:00|90459.8|90409.8|90459.9|90409.9|90461.1|90411.1|90459.2|90409.2|41
1640970550000|2021-12-31 17:09:10|90460.3|90410.3|90469.4|90419.4|90470.6|90420.6|90460.1|90410.1|57
1640970560000|2021-12-31 17:09:20|90469.7|90419.7|90466.6|90416.6|90470.6|90420.6|90465.8|90415.8|50
1640970570000|2021-12-31 17:09:30|90467.7|90417.7|90462.5|90412.5|90467.9|90417.9|90462.5|90412.5|37
1640970580000|2021-12-31 17:09:40|90462.7|90412.7|90457|90407|90463.1|90413.1|90454.9|90404.9|42
1640970590000|2021-12-31 17:09:50|90456.7|90406.7|90458.3|90408.3|90458.8|90408.8|90456.4|90406.4|42
1640970600000|2021-12-31 17:10:00|90458.1|90408.1|90468.6|90418.6|90468.6|90418.6|90457.3|90407.3|43
1640970610000|2021-12-31 17:10:10|90467.7|90417.7|90463.8|90413.8|90468.6|90418.6|90463.1|90413.1|54
1640970620000|2021-12-31 17:10:20|90464|90414|90464|90414|90466.5|90416.5|90462.8|90412.8|48
1640970630000|2021-12-31 17:10:30|90462.5|90412.5|90460|90410|90465|90415|90459.6|90409.6|43
1640970640000|2021-12-31 17:10:40|90459.8|90409.8|90462.2|90412.2|90462.3|90412.3|90459.2|90409.2|43
1640970650000|2021-12-31 17:10:50|90462.4|90412.4|90459.7|90409.7|90464.6|90414.6|90459|90409|43
1640970660000|2021-12-31 17:11:00|90460.2|90410.2|90461.4|90411.4|90466.1|90416.1|90459.5|90409.5|36
1640970670000|2021-12-31 17:11:10|90461.3|90411.3|90463.1|90413.1|90463.1|90413.1|90458.7|90408.7|46
1640970680000|2021-12-31 17:11:20|90462.8|90412.8|90461.9|90411.9|90463.3|90413.3|90460.8|90410.8|24
1640970690000|2021-12-31 17:11:30|90461.8|90411.8|90458.5|90408.5|90463.8|90413.8|90456.4|90406.4|40
1640970700000|2021-12-31 17:11:40|90458.6|90408.6|90462.3|90412.3|90464.4|90414.4|90458.6|90408.6|42
1640970710000|2021-12-31 17:11:50|90462.1|90412.1|90459.8|90409.8|90462.4|90412.4|90456.2|90406.2|28
1640970720000|2021-12-31 17:12:00|90461.5|90411.5|90461.2|90411.2|90463.8|90413.8|90458.2|90408.2|64
1640970730000|2021-12-31 17:12:10|90461.6|90411.6|90461.3|90411.3|90462.2|90412.2|90460|90410|40
1640970740000|2021-12-31 17:12:20|90461.2|90411.2|90460|90410|90461.6|90411.6|90458.9|90408.9|40
1640970750000|2021-12-31 17:12:30|90459.9|90409.9|90461.1|90411.1|90461.7|90411.7|90457.8|90407.8|35
1640970760000|2021-12-31 17:12:40|90462|90412|90461.1|90411.1|90462.4|90412.4|90460.8|90410.8|19
1640970770000|2021-12-31 17:12:50|90461.3|90411.3|90462.5|90412.5|90462.5|90412.5|90458|90408|21
1640970780000|2021-12-31 17:13:00|90461.9|90411.9|90461.4|90411.4|90462.2|90412.2|90459.6|90409.6|32
1640970790000|2021-12-31 17:13:10|90461.3|90411.3|90459.8|90409.8|90461.8|90411.8|90459.8|90409.8|25
1640970800000|2021-12-31 17:13:20|90460.2|90410.2|90459|90409|90460.8|90410.8|90457.9|90407.9|22
1640970810000|2021-12-31 17:13:30|90459.1|90409.1|90460|90410|90460.6|90410.6|90458.4|90408.4|29
1640970820000|2021-12-31 17:13:40|90459.7|90409.7|90456.6|90406.6|90460.6|90410.6|90452.8|90402.8|68
1640970830000|2021-12-31 17:13:50|90456.9|90406.9|90458.7|90408.7|90458.7|90408.7|90454.2|90404.2|37
1640970840000|2021-12-31 17:14:00|90458.5|90408.5|90458.4|90408.4|90460|90410|90457.9|90407.9|63
1640970850000|2021-12-31 17:14:10|90458.9|90408.9|90457.5|90407.5|90459.8|90409.8|90456.7|90406.7|67
1640970860000|2021-12-31 17:14:20|90458.2|90408.2|90457.4|90407.4|90458.3|90408.3|90457.1|90407.1|51
1640970870000|2021-12-31 17:14:30|90456.6|90406.6|90451.3|90401.3|90456.8|90406.8|90450.8|90400.8|64
1640970880000|2021-12-31 17:14:40|90451.1|90401.1|90449.5|90399.5|90453.6|90403.6|90444.7|90394.7|45
1640970890000|2021-12-31 17:14:50|90449.7|90399.7|90450.7|90400.7|90456.6|90406.6|90446.9|90396.9|46
1640970900000|2021-12-31 17:15:00|90452.5|90402.5|90451.5|90401.5|90454.4|90404.4|90449.9|90399.9|30
1640970910000|2021-12-31 17:15:10|90451.6|90401.6|90451.7|90401.7|90454.3|90404.3|90451.4|90401.4|21
1640970920000|2021-12-31 17:15:20|90451.9|90401.9|90447.6|90397.6|90452.5|90402.5|90446.5|90396.5|39
1640970930000|2021-12-31 17:15:30|90448|90398|90447.7|90397.7|90449.3|90399.3|90444|90394|37
1640970940000|2021-12-31 17:15:40|90447.1|90397.1|90443.8|90393.8|90448.9|90398.9|90442|90392|50
1640970950000|2021-12-31 17:15:50|90442.8|90392.8|90440.3|90390.3|90443.7|90393.7|90439.4|90389.4|44
1640970960000|2021-12-31 17:16:00|90440.4|90390.4|90441|90391|90443.3|90393.3|90438.9|90388.9|21
1640970970000|2021-12-31 17:16:10|90441.6|90391.6|90438.8|90388.8|90445.1|90395.1|90435.4|90385.4|32
1640970980000|2021-12-31 17:16:20|90437.8|90387.8|90434.7|90384.7|90439.2|90389.2|90432|90382|42
1640970990000|2021-12-31 17:16:30|90436.6|90386.6|90438.5|90388.5|90440.1|90390.1|90435|90385|43
1640971000000|2021-12-31 17:16:40|90439.1|90389.1|90443.1|90393.1|90444|90394|90438.5|90388.5|45
1640971010000|2021-12-31 17:16:50|90443.2|90393.2|90444.2|90394.2|90444.2|90394.2|90441|90391|35
1640971020000|2021-12-31 17:17:00|90443.7|90393.7|90441.3|90391.3|90443.7|90393.7|90440.8|90390.8|36
1640971030000|2021-12-31 17:17:10|90441.9|90391.9|90439.3|90389.3|90442.8|90392.8|90438.8|90388.8|27
1640971040000|2021-12-31 17:17:20|90439.5|90389.5|90439.1|90389.1|90444.1|90394.1|90438.5|90388.5|40
1640971050000|2021-12-31 17:17:30|90438.5|90388.5|90439|90389|90439.8|90389.8|90437.7|90387.7|36
1640971060000|2021-12-31 17:17:40|90438.8|90388.8|90435.8|90385.8|90438.9|90388.9|90434.4|90384.4|52
1640971070000|2021-12-31 17:17:50|90435.2|90385.2|90436.8|90386.8|90438.6|90388.6|90435|90385|27
1640971080000|2021-12-31 17:18:00|90435.7|90385.7|90436.9|90386.9|90436.9|90386.9|90435|90385|13
1640971090000|2021-12-31 17:18:10|90436.6|90386.6|90433.6|90383.6|90439.9|90389.9|90432.8|90382.8|36
1640971100000|2021-12-31 17:18:20|90433.7|90383.7|90435.5|90385.5|90436.2|90386.2|90433.7|90383.7|28
1640971110000|2021-12-31 17:18:30|90436.9|90386.9|90435.8|90385.8|90436.9|90386.9|90434.7|90384.7|15
1640971120000|2021-12-31 17:18:40|90435.6|90385.6|90435.8|90385.8|90437.2|90387.2|90435.4|90385.4|16
1640971130000|2021-12-31 17:18:50|90436.1|90386.1|90440.1|90390.1|90440.1|90390.1|90434|90384|28
1640971140000|2021-12-31 17:19:00|90438.9|90388.9|90433.5|90383.5|90439.3|90389.3|90431.2|90381.2|56
1640971150000|2021-12-31 17:19:10|90433.8|90383.8|90433.1|90383.1|90435.8|90385.8|90431.9|90381.9|25
1640971160000|2021-12-31 17:19:20|90433.3|90383.3|90434.5|90384.5|90436|90386|90431.4|90381.4|36
1640971170000|2021-12-31 17:19:30|90434.4|90384.4|90431|90381|90434.7|90384.7|90429.8|90379.8|30
1640971180000|2021-12-31 17:19:40|90430.9|90380.9|90438.3|90388.3|90438.8|90388.8|90430.1|90380.1|44
1640971190000|2021-12-31 17:19:50|90438|90388|90435.6|90385.6|90439.6|90389.6|90435.6|90385.6|46
1640971200000|2021-12-31 17:20:00|90435.4|90385.4|90434.8|90384.8|90436.8|90386.8|90434.4|90384.4|34
1640971210000|2021-12-31 17:20:10|90434.7|90384.7|90433.9|90383.9|90437.5|90387.5|90433.9|90383.9|36
1640971220000|2021-12-31 17:20:20|90433.7|90383.7|90433.4|90383.4|90435.6|90385.6|90430.7|90380.7|45
1640971230000|2021-12-31 17:20:30|90433.6|90383.6|90434.5|90384.5|90434.6|90384.6|90431.2|90381.2|16
1640971240000|2021-12-31 17:20:40|90434.4|90384.4|90433.9|90383.9|90434.7|90384.7|90433.8|90383.8|18
1640971250000|2021-12-31 17:20:50|90433.8|90383.8|90430.6|90380.6|90434.7|90384.7|90430.4|90380.4|31
1640971260000|2021-12-31 17:21:00|90430.8|90380.8|90430.8|90380.8|90432.1|90382.1|90430|90380|24
1640971270000|2021-12-31 17:21:10|90431.1|90381.1|90428.6|90378.6|90431.1|90381.1|90427.3|90377.3|24
1640971280000|2021-12-31 17:21:20|90425.5|90375.5|90429.9|90379.9|90429.9|90379.9|90425.5|90375.5|8
1640971290000|2021-12-31 17:21:30|90429.4|90379.4|90430.5|90380.5|90431.2|90381.2|90426.3|90376.3|30
1640971300000|2021-12-31 17:21:40|90430.3|90380.3|90431.7|90381.7|90433.2|90383.2|90429.6|90379.6|45
1640971310000|2021-12-31 17:21:50|90432|90382|90431|90381|90432.3|90382.3|90430.1|90380.1|34
1640971320000|2021-12-31 17:22:00|90431.2|90381.2|90426.5|90376.5|90432.5|90382.5|90425.3|90375.3|39
1640971330000|2021-12-31 17:22:10|90425.3|90375.3|90427.3|90377.3|90427.5|90377.5|90425|90375|27
1640971340000|2021-12-31 17:22:20|90426.1|90376.1|90425.6|90375.6|90426.5|90376.5|90424.8|90374.8|27
1640971350000|2021-12-31 17:22:30|90425.8|90375.8|90427.9|90377.9|90428.4|90378.4|90425.2|90375.2|21
1640971360000|2021-12-31 17:22:40|90428.7|90378.7|90429.6|90379.6|90429.6|90379.6|90427.6|90377.6|18
1640971370000|2021-12-31 17:22:50|90428.8|90378.8|90427.7|90377.7|90429.1|90379.1|90426.2|90376.2|13
1640971380000|2021-12-31 17:23:00|90427.4|90377.4|90427.7|90377.7|90428.7|90378.7|90425|90375|32
1640971390000|2021-12-31 17:23:10|90428.7|90378.7|90431.7|90381.7|90433.8|90383.8|90426.8|90376.8|40
1640971400000|2021-12-31 17:23:20|90431.5|90381.5|90431|90381|90432.5|90382.5|90430|90380|22
1640971410000|2021-12-31 17:23:30|90429.5|90379.5|90429.7|90379.7|90430.5|90380.5|90429.3|90379.3|18
1640971420000|2021-12-31 17:23:40|90430.7|90380.7|90431.3|90381.3|90431.8|90381.8|90429.9|90379.9|24
1640971430000|2021-12-31 17:23:50|90431.6|90381.6|90429.7|90379.7|90431.6|90381.6|90428.8|90378.8|44
1640971440000|2021-12-31 17:24:00|90429.5|90379.5|90428.7|90378.7|90430.5|90380.5|90428.2|90378.2|18
1640971450000|2021-12-31 17:24:10|90429.4|90379.4|90424.5|90374.5|90429.4|90379.4|90421|90371|24
1640971460000|2021-12-31 17:24:20|90424.3|90374.3|90413.4|90363.4|90426.5|90376.5|90407.7|90357.7|68
1640971470000|2021-12-31 17:24:30|90412.7|90362.7|90403.5|90353.5|90412.7|90362.7|90402.4|90352.4|59
1640971480000|2021-12-31 17:24:40|90403.4|90353.4|90402.3|90352.3|90408.4|90358.4|90401.8|90351.8|52
1640971490000|2021-12-31 17:24:50|90398.8|90348.8|90402.4|90352.4|90403.8|90353.8|90397|90347|55
1640971500000|2021-12-31 17:25:00|90403|90353|90400.5|90350.5|90403.9|90353.9|90400.1|90350.1|49
1640971510000|2021-12-31 17:25:10|90400|90350|90400.3|90350.3|90401.4|90351.4|90399.5|90349.5|35
1640971520000|2021-12-31 17:25:20|90402|90352|90396.9|90346.9|90402.7|90352.7|90396.6|90346.6|59
1640971530000|2021-12-31 17:25:30|90396.7|90346.7|90394|90344|90399.1|90349.1|90393.4|90343.4|65
1640971540000|2021-12-31 17:25:40|90394.3|90344.3|90401.2|90351.2|90401.2|90351.2|90394|90344|25
1640971550000|2021-12-31 17:25:50|90401.7|90351.7|90398.3|90348.3|90401.7|90351.7|90398.3|90348.3|23
1640971560000|2021-12-31 17:26:00|90398.8|90348.8|90396.9|90346.9|90399.2|90349.2|90396.5|90346.5|32
1640971570000|2021-12-31 17:26:10|90397|90347|90394.2|90344.2|90398.2|90348.2|90393.2|90343.2|28
1640971580000|2021-12-31 17:26:20|90394.5|90344.5|90395.5|90345.5|90397|90347|90392.9|90342.9|30
1640971590000|2021-12-31 17:26:30|90395.3|90345.3|90394.4|90344.4|90398.8|90348.8|90392.9|90342.9|25
1640971600000|2021-12-31 17:26:40|90395.1|90345.1|90394.5|90344.5|90396|90346|90392.9|90342.9|44
1640971610000|2021-12-31 17:26:50|90395.1|90345.1|90393.9|90343.9|90395.8|90345.8|90388.7|90338.7|53
1640971620000|2021-12-31 17:27:00|90392.7|90342.7|90391.7|90341.7|90393.1|90343.1|90390.3|90340.3|35
1640971630000|2021-12-31 17:27:10|90392.7|90342.7|90393|90343|90394.7|90344.7|90391.8|90341.8|36
1640971640000|2021-12-31 17:27:20|90393.2|90343.2|90392.8|90342.8|90393.8|90343.8|90390|90340|46
1640971650000|2021-12-31 17:27:30|90392.9|90342.9|90392.3|90342.3|90392.9|90342.9|90388.3|90338.3|43
1640971660000|2021-12-31 17:27:40|90389.5|90339.5|90393.8|90343.8|90393.8|90343.8|90389.3|90339.3|26
1640971670000|2021-12-31 17:27:50|90392|90342|90386.3|90336.3|90392|90342|90382.5|90332.5|38
1640971680000|2021-12-31 17:28:00|90383.4|90333.4|90385.3|90335.3|90386.3|90336.3|90383|90333|22
1640971690000|2021-12-31 17:28:10|90385.1|90335.1|90387.6|90337.6|90387.9|90337.9|90384.7|90334.7|9
1640971700000|2021-12-31 17:28:20|90387.4|90337.4|90382.5|90332.5|90387.4|90337.4|90382.4|90332.4|23
1640971710000|2021-12-31 17:28:30|90383.2|90333.2|90389.8|90339.8|90393.7|90343.7|90383.2|90333.2|35
1640971720000|2021-12-31 17:28:40|90389.9|90339.9|90392.3|90342.3|90392.5|90342.5|90388.4|90338.4|24
1640971730000|2021-12-31 17:28:50|90392.9|90342.9|90392.4|90342.4|90393.1|90343.1|90390.9|90340.9|13
1640971740000|2021-12-31 17:29:00|90392.9|90342.9|90393.1|90343.1|90398.4|90348.4|90392.9|90342.9|39
1640971750000|2021-12-31 17:29:10|90394|90344|90388.6|90338.6|90396.3|90346.3|90388.6|90338.6|31
1640971760000|2021-12-31 17:29:20|90393.7|90343.7|90400.2|90350.2|90402.8|90352.8|90391.1|90341.1|47
1640971770000|2021-12-31 17:29:30|90400.1|90350.1|90399.4|90349.4|90400.9|90350.9|90398.7|90348.7|23
1640971780000|2021-12-31 17:29:40|90398|90348|90400.5|90350.5|90402.1|90352.1|90397.4|90347.4|18
1640971790000|2021-12-31 17:29:50|90400.6|90350.6|90395.9|90345.9|90403.1|90353.1|90394.4|90344.4|35
1640971800000|2021-12-31 17:30:00|90395.8|90345.8|90400.9|90350.9|90403.3|90353.3|90395.8|90345.8|57
1640971810000|2021-12-31 17:30:10|90401.2|90351.2|90402.3|90352.3|90403.1|90353.1|90398.5|90348.5|40
1640971820000|2021-12-31 17:30:20|90402.2|90352.2|90407.1|90357.1|90409.2|90359.2|90400.4|90350.4|31
1640971830000|2021-12-31 17:30:30|90406.7|90356.7|90405.7|90355.7|90408.7|90358.7|90405|90355|46
1640971840000|2021-12-31 17:30:40|90405.6|90355.6|90408.1|90358.1|90409|90359|90405.6|90355.6|41
1640971850000|2021-12-31 17:30:50|90407|90357|90400.2|90350.2|90413.2|90358.3|90394.7|90338.3|45
1640971860000|2021-12-31 17:31:00|90397.5|90347.5|90400.7|90350.7|90402.5|90352.5|90396.6|90346.6|40
1640971870000|2021-12-31 17:31:10|90400.8|90350.8|90402.2|90352.2|90412.9|90352.9|90399.4|90342.8|32
1640971880000|2021-12-31 17:31:20|90401.8|90351.8|90396.2|90346.2|90402.5|90352.5|90391.1|90341.1|45
1640971890000|2021-12-31 17:31:30|90393.2|90343.2|90387.9|90337.9|90395.7|90345.7|90387.6|90337.6|52
1640971900000|2021-12-31 17:31:40|90389.1|90339.1|90389.4|90339.4|90393.8|90343.8|90387.8|90337.8|39
1640971910000|2021-12-31 17:31:50|90390.2|90340.2|90387.9|90337.9|90391.4|90341.4|90385.5|90335.5|61
1640971920000|2021-12-31 17:32:00|90386.3|90336.3|90387|90337|90387.6|90337.6|90385.3|90335.3|63
1640971930000|2021-12-31 17:32:10|90386.9|90336.9|90384.5|90334.5|90387|90337|90381.7|90331.7|55
1640971940000|2021-12-31 17:32:20|90384.7|90334.7|90382.7|90332.7|90385.2|90335.2|90380.6|90330.6|26
1640971950000|2021-12-31 17:32:30|90382.9|90332.9|90386.9|90336.9|90387.2|90337.2|90377.8|90327.8|53
1640971960000|2021-12-31 17:32:40|90387.8|90337.8|90387.8|90337.8|90391.4|90341.4|90383.3|90333.3|49
1640971970000|2021-12-31 17:32:50|90388|90338|90388.2|90338.2|90391|90341|90387|90337|35
1640971980000|2021-12-31 17:33:00|90388.8|90338.8|90387.1|90337.1|90390.2|90340.2|90386.2|90336.2|26
1640971990000|2021-12-31 17:33:10|90386.9|90336.9|90384.2|90334.2|90389.6|90339.6|90383.6|90333.6|14
1640972000000|2021-12-31 17:33:20|90384.3|90334.3|90386.5|90336.5|90386.5|90336.5|90383.3|90333.3|31
1640972010000|2021-12-31 17:33:30|90386.2|90336.2|90386.8|90336.8|90386.8|90336.8|90382.6|90332.6|54
1640972020000|2021-12-31 17:33:40|90386.9|90336.9|90391|90341|90392.5|90342.5|90386.5|90336.5|48
1640972030000|2021-12-31 17:33:50|90392.5|90342.5|90389.2|90339.2|90392.5|90342.5|90388.5|90338.5|44
1640972040000|2021-12-31 17:34:00|90389.8|90339.8|90390|90340|90390.5|90340.5|90389.1|90339.1|27
1640972050000|2021-12-31 17:34:10|90389.9|90339.9|90389.4|90339.4|90390.3|90340.3|90387.7|90337.7|9
1640972060000|2021-12-31 17:34:20|90390.3|90340.3|90390|90340|90390.3|90340.3|90388.7|90338.7|34
1640972070000|2021-12-31 17:34:30|90389.6|90339.6|90389.3|90339.3|90392|90342|90385.3|90335.3|15
1640972080000|2021-12-31 17:34:40|90389|90339|90388.5|90338.5|90390.4|90340.4|90387.6|90337.6|41
1640972090000|2021-12-31 17:34:50|90389.3|90339.3|90386.8|90336.8|90389.5|90339.5|90385.8|90335.8|28
1640972100000|2021-12-31 17:35:00|90386|90336|90386.5|90336.5|90386.9|90336.9|90384.9|90334.9|34
1640972110000|2021-12-31 17:35:10|90386.4|90336.4|90386.8|90336.8|90386.9|90336.9|90384.8|90334.8|26
1640972120000|2021-12-31 17:35:20|90386.7|90336.7|90382.6|90332.6|90387.8|90337.8|90381.1|90331.1|59
1640972130000|2021-12-31 17:35:30|90383.6|90333.6|90381.8|90331.8|90387.6|90337.6|90381.8|90331.8|50
1640972140000|2021-12-31 17:35:40|90381.7|90331.7|90382.2|90332.2|90384|90334|90381.3|90331.3|53
1640972150000|2021-12-31 17:35:50|90382.1|90332.1|90381.8|90331.8|90383|90333|90380.1|90330.1|47
1640972160000|2021-12-31 17:36:00|90381.9|90331.9|90378.7|90328.7|90385.2|90335.2|90376.6|90326.6|51
1640972170000|2021-12-31 17:36:10|90378.3|90328.3|90376.2|90326.2|90379|90329|90376.2|90326.2|29
1640972180000|2021-12-31 17:36:20|90376.4|90326.4|90377.9|90327.9|90379.6|90329.6|90376.4|90326.4|33
1640972190000|2021-12-31 17:36:30|90377.7|90327.7|90378.7|90328.7|90379.8|90329.8|90376.8|90326.8|39
1640972200000|2021-12-31 17:36:40|90378.6|90328.6|90383.9|90333.9|90383.9|90333.9|90377|90327|48
1640972210000|2021-12-31 17:36:50|90383.7|90333.7|90381.7|90331.7|90385.3|90335.3|90380.8|90330.8|35
1640972220000|2021-12-31 17:37:00|90381.3|90331.3|90389.4|90339.4|90389.5|90339.5|90381.1|90331.1|23
1640972230000|2021-12-31 17:37:10|90390|90340|90393.6|90343.6|90398.1|90348.1|90390|90340|62
1640972240000|2021-12-31 17:37:20|90393.8|90343.8|90392.6|90342.6|90393.8|90343.8|90390.7|90340.7|34
1640972250000|2021-12-31 17:37:30|90393.2|90343.2|90394.5|90344.5|90394.5|90344.5|90392.3|90342.3|20
1640972260000|2021-12-31 17:37:40|90394.2|90344.2|90393.3|90343.3|90394.8|90344.8|90389.6|90339.6|25
1640972270000|2021-12-31 17:37:50|90394.1|90344.1|90392|90342|90398.6|90348.6|90392|90342|18
1640972280000|2021-12-31 17:38:00|90392.8|90342.8|90395.5|90345.5|90396.1|90346.1|90392.8|90342.8|19
1640972290000|2021-12-31 17:38:10|90395.8|90345.8|90396.2|90346.2|90399.1|90349.1|90395.2|90345.2|26
1640972300000|2021-12-31 17:38:20|90396.4|90346.4|90397.3|90347.3|90398.2|90348.2|90396.2|90346.2|23
1640972310000|2021-12-31 17:38:30|90398|90348|90395.9|90345.9|90402.1|90352.1|90395.9|90345.9|19
1640972320000|2021-12-31 17:38:40|90395.7|90345.7|90398.4|90348.4|90400.3|90350.3|90392.8|90342.8|7
1640972330000|2021-12-31 17:38:50|90399.3|90349.3|90400.1|90350.1|90401.2|90351.2|90397.3|90347.3|31
1640972340000|2021-12-31 17:39:00|90399.6|90349.6|90399.1|90349.1|90401.1|90351.1|90398.9|90348.9|29
1640972350000|2021-12-31 17:39:10|90399.3|90349.3|90402.2|90352.2|90403.8|90353.8|90399.3|90349.3|32
1640972360000|2021-12-31 17:39:20|90402.1|90352.1|90408.3|90358.3|90408.6|90358.6|90402.1|90352.1|33
1640972370000|2021-12-31 17:39:30|90409.2|90359.2|90406.7|90356.7|90409.2|90359.2|90404.4|90354.4|45
1640972380000|2021-12-31 17:39:40|90406.2|90356.2|90406.7|90356.7|90408.4|90358.4|90403.7|90353.7|49
1640972390000|2021-12-31 17:39:50|90407.4|90357.4|90406.3|90356.3|90407.7|90357.7|90404.8|90354.8|39
1640972400000|2021-12-31 17:40:00|90403.8|90353.8|90406.2|90356.2|90407.5|90357.5|90403.7|90353.7|26
1640972410000|2021-12-31 17:40:10|90406.4|90356.4|90405.5|90355.5|90407.3|90357.3|90404.8|90354.8|29
1640972420000|2021-12-31 17:40:20|90405.8|90355.8|90395.5|90345.5|90406.4|90356.4|90395.5|90345.5|45
1640972430000|2021-12-31 17:40:30|90392.3|90342.3|90392.9|90342.9|90394.1|90344.1|90390.4|90340.4|48
1640972440000|2021-12-31 17:40:40|90391.8|90341.8|90392.3|90342.3|90394.3|90344.3|90391.8|90341.8|26
1640972450000|2021-12-31 17:40:50|90393.2|90343.2|90393|90343|90393.2|90343.2|90391.9|90341.9|16
1640972460000|2021-12-31 17:41:00|90393.3|90343.3|90393.7|90343.7|90394.4|90344.4|90392|90342|19
1640972470000|2021-12-31 17:41:10|90394|90344|90391.6|90341.6|90394.1|90344.1|90389.3|90339.3|16
1640972480000|2021-12-31 17:41:20|90389.2|90339.2|90392.2|90342.2|90393.6|90343.6|90388.3|90338.3|21
1640972490000|2021-12-31 17:41:30|90392.3|90342.3|90393.3|90343.3|90394|90344|90392.1|90342.1|12
1640972500000|2021-12-31 17:41:40|90393|90343|90393.2|90343.2|90394|90344|90391.9|90341.9|22
1640972510000|2021-12-31 17:41:50|90393.3|90343.3|90390|90340|90394.4|90344.4|90389.5|90339.5|18
1640972520000|2021-12-31 17:42:00|90388.5|90338.5|90389.8|90339.8|90390.2|90340.2|90388|90338|19
1640972530000|2021-12-31 17:42:10|90391.5|90341.5|90389.4|90339.4|90391.5|90341.5|90386.2|90336.2|22
1640972540000|2021-12-31 17:42:20|90390.2|90340.2|90388.1|90338.1|90390.7|90340.7|90387.4|90337.4|49
1640972550000|2021-12-31 17:42:30|90389|90339|90393.7|90343.7|90394.5|90344.5|90387.6|90337.6|57
1640972560000|2021-12-31 17:42:40|90393.5|90343.5|90393.8|90343.8|90394.1|90344.1|90392.2|90342.2|16
1640972570000|2021-12-31 17:42:50|90393.7|90343.7|90392.6|90342.6|90393.7|90343.7|90391.2|90341.2|47
1640972580000|2021-12-31 17:43:00|90390.9|90340.9|90390.8|90340.8|90392.2|90342.2|90388.9|90338.9|51
1640972590000|2021-12-31 17:43:10|90390.1|90340.1|90411.3|90338.3|90411.3|90347.6|90388.3|90338.3|52
1640972600000|2021-12-31 17:43:20|90398.3|90348.3|90401.5|90351.5|90401.5|90351.5|90395.1|90345.1|41
1640972610000|2021-12-31 17:43:30|90401.7|90351.7|90400.5|90350.5|90401.9|90351.9|90397.9|90347.9|53
1640972620000|2021-12-31 17:43:40|90400.9|90350.9|90401.1|90351.1|90402.1|90352.1|90400|90350|52
1640972630000|2021-12-31 17:43:50|90402.2|90352.2|90402.4|90352.4|90405.8|90355.8|90401.3|90351.3|56
1640972640000|2021-12-31 17:44:00|90403.4|90353.4|90402.4|90352.4|90404.3|90354.3|90401.8|90351.8|43
1640972650000|2021-12-31 17:44:10|90402.7|90352.7|90404.8|90354.8|90406|90356|90402.5|90352.5|33
1640972660000|2021-12-31 17:44:20|90404.1|90354.1|90401.4|90351.4|90404.4|90354.4|90401|90351|42
1640972670000|2021-12-31 17:44:30|90401.2|90351.2|90403.4|90353.4|90405.3|90355.3|90401|90351|50
1640972680000|2021-12-31 17:44:40|90403.7|90353.7|90405.2|90355.2|90405.5|90355.5|90403.6|90353.6|47
1640972690000|2021-12-31 17:44:50|90404.9|90354.9|90401.4|90351.4|90405.4|90355.4|90398.6|90348.6|52
1640972700000|2021-12-31 17:45:00|90401.5|90351.5|90400.6|90350.6|90401.8|90351.8|90400|90350|50
1640972710000|2021-12-31 17:45:10|90400.8|90350.8|90397.2|90347.2|90400.9|90350.9|90396.6|90346.6|47
1640972720000|2021-12-31 17:45:20|90397.1|90347.1|90397.4|90347.4|90399.4|90349.4|90395.5|90345.5|40
1640972730000|2021-12-31 17:45:30|90397.6|90347.6|90397|90347|90397.9|90347.9|90396.8|90346.8|40
1640972740000|2021-12-31 17:45:40|90397.1|90347.1|90399.7|90349.7|90400.8|90350.8|90396.4|90346.4|49
1640972750000|2021-12-31 17:45:50|90401.3|90351.3|90398.8|90348.8|90401.3|90351.3|90398.8|90348.8|62
1640972760000|2021-12-31 17:46:00|90398.2|90348.2|90400.4|90350.4|90401.8|90351.8|90396.1|90346.1|57
1640972770000|2021-12-31 17:46:10|90401.8|90351.8|90400.1|90350.1|90402|90352|90400.1|90350.1|30
1640972780000|2021-12-31 17:46:20|90399.8|90349.8|90399.2|90349.2|90401.2|90351.2|90398|90348|52
1640972790000|2021-12-31 17:46:30|90399.3|90349.3|90397.6|90347.6|90400.8|90350.8|90396.1|90346.1|40
1640972800000|2021-12-31 17:46:40|90397.2|90347.2|90398.3|90348.3|90399.2|90349.2|90397.2|90347.2|10
1640972810000|2021-12-31 17:46:50|90398.6|90348.6|90400.6|90350.6|90400.8|90350.8|90396.1|90346.1|32
1640972820000|2021-12-31 17:47:00|90397.9|90347.9|90397.4|90347.4|90399.1|90349.1|90397|90347|42
1640972830000|2021-12-31 17:47:10|90397.7|90347.7|90398|90348|90398.3|90348.3|90396.9|90346.9|43
1640972840000|2021-12-31 17:47:20|90398.2|90348.2|90398.7|90348.7|90398.9|90348.9|90396.8|90346.8|42
1640972850000|2021-12-31 17:47:30|90398|90348|90396.4|90346.4|90399.2|90349.2|90394.1|90344.1|49
1640972860000|2021-12-31 17:47:40|90396.6|90346.6|90394|90344|90396.8|90346.8|90393.3|90343.3|33
1640972870000|2021-12-31 17:47:50|90394.1|90344.1|90400.2|90350.2|90404.7|90354.7|90394.1|90344.1|52
1640972880000|2021-12-31 17:48:00|90400.3|90350.3|90399.4|90349.4|90400.6|90350.6|90398.5|90348.5|47
1640972890000|2021-12-31 17:48:10|90399.5|90349.5|90397.5|90347.5|90399.9|90349.9|90397|90347|39
1640972900000|2021-12-31 17:48:20|90397.6|90347.6|90400.9|90350.9|90400.9|90350.9|90397.6|90347.6|42
1640972910000|2021-12-31 17:48:30|90399.9|90349.9|90399.2|90349.2|90400.1|90350.1|90398|90348|33
1640972920000|2021-12-31 17:48:40|90399.3|90349.3|90398.3|90348.3|90400.8|90350.8|90398.2|90348.2|44
1640972930000|2021-12-31 17:48:50|90397.3|90347.3|90400.4|90350.4|90400.6|90350.6|90396.7|90346.7|44
1640972940000|2021-12-31 17:49:00|90399.2|90349.2|90393.8|90343.8|90399.2|90349.2|90392.3|90342.3|58
1640972950000|2021-12-31 17:49:10|90394.4|90344.4|90394.2|90344.2|90395.9|90345.9|90393|90343|51
1640972960000|2021-12-31 17:49:20|90394.3|90344.3|90405.7|90355.7|90413.4|90363.4|90394|90344|44
1640972970000|2021-12-31 17:49:30|90406.1|90356.1|90403.6|90353.6|90408|90358|90400.5|90350.5|38
1640972980000|2021-12-31 17:49:40|90401.3|90351.3|90398.1|90348.1|90402.4|90352.4|90397.5|90347.5|36
1640972990000|2021-12-31 17:49:50|90398.2|90348.2|90399.1|90349.1|90401.7|90351.7|90397.9|90347.9|28
1640973000000|2021-12-31 17:50:00|90398.9|90348.9|90396.4|90346.4|90400.3|90350.3|90396.4|90346.4|29
1640973010000|2021-12-31 17:50:10|90396.9|90346.9|90396.9|90346.9|90398.3|90348.3|90396.4|90346.4|22
1640973020000|2021-12-31 17:50:20|90396.7|90346.7|90395.3|90345.3|90403.9|90353.9|90394.1|90344.1|43
1640973030000|2021-12-31 17:50:30|90395.9|90345.9|90398|90348|90399.5|90349.5|90393.6|90343.6|35
1640973040000|2021-12-31 17:50:40|90399.1|90349.1|90399.5|90349.5|90400.2|90350.2|90396.9|90346.9|22
1640973050000|2021-12-31 17:50:50|90399.6|90349.6|90398.3|90348.3|90400.4|90350.4|90398.2|90348.2|16
1640973060000|2021-12-31 17:51:00|90398.5|90348.5|90397|90347|90401.7|90351.7|90396.4|90346.4|34
1640973070000|2021-12-31 17:51:10|90396.4|90346.4|90396.1|90346.1|90397|90347|90395.6|90345.6|12
1640973080000|2021-12-31 17:51:20|90391.9|90341.9|90395.8|90345.8|90396.7|90346.7|90391|90341|15
1640973090000|2021-12-31 17:51:30|90396.8|90346.8|90395.7|90345.7|90398.6|90348.6|90394.6|90344.6|33
1640973100000|2021-12-31 17:51:40|90395.1|90345.1|90394.3|90344.3|90398.1|90348.1|90394.3|90344.3|24
1640973110000|2021-12-31 17:51:50|90394.1|90344.1|90394|90344|90398.1|90348.1|90394|90344|16
1640973120000|2021-12-31 17:52:00|90394.1|90344.1|90392.4|90342.4|90396.8|90346.8|90391.1|90341.1|34
1640973130000|2021-12-31 17:52:10|90393.1|90343.1|90393.8|90343.8|90396.2|90346.2|90392.2|90342.2|15
1640973140000|2021-12-31 17:52:20|90392.4|90342.4|90391.8|90341.8|90393.1|90343.1|90391.1|90341.1|16
1640973150000|2021-12-31 17:52:30|90391.2|90341.2|90395.4|90345.4|90397.8|90347.8|90391.2|90341.2|34
1640973160000|2021-12-31 17:52:40|90394.6|90344.6|90393.6|90343.6|90394.7|90344.7|90392.9|90342.9|29
1640973170000|2021-12-31 17:52:50|90393.2|90343.2|90388.6|90338.6|90395.2|90345.2|90388.6|90338.6|17
1640973180000|2021-12-31 17:53:00|90387.4|90337.4|90388.7|90338.7|90390|90340|90387.4|90337.4|28
1640973190000|2021-12-31 17:53:10|90390.3|90340.3|90395.8|90345.8|90396.5|90346.5|90390.3|90340.3|31
1640973200000|2021-12-31 17:53:20|90397.3|90347.3|90396.7|90346.7|90397.3|90347.3|90394.9|90344.9|32
1640973210000|2021-12-31 17:53:30|90400|90350|90399.7|90349.7|90401.4|90351.4|90399|90349|32
1640973220000|2021-12-31 17:53:40|90399.4|90349.4|90394.5|90344.5|90400.3|90350.3|90394.1|90344.1|15
1640973230000|2021-12-31 17:53:50|90395.8|90345.8|90400.5|90350.5|90400.5|90350.5|90392.8|90342.8|22
1640973240000|2021-12-31 17:54:00|90397.3|90347.3|90394.3|90344.3|90397.3|90347.3|90394.3|90344.3|30
1640973250000|2021-12-31 17:54:10|90396.1|90346.1|90395.8|90345.8|90396.7|90346.7|90393|90343|19
1640973260000|2021-12-31 17:54:20|90395.6|90345.6|90400.3|90350.3|90400.3|90350.3|90395.3|90345.3|16
1640973270000|2021-12-31 17:54:30|90400.2|90350.2|90399.2|90349.2|90400.2|90350.2|90397.1|90347.1|42
1640973280000|2021-12-31 17:54:40|90399.1|90349.1|90395.5|90345.5|90399.1|90349.1|90392.4|90342.4|32
1640973290000|2021-12-31 17:54:50|90395.6|90345.6|90392.4|90342.4|90395.7|90345.7|90392.2|90342.2|37
1640973300000|2021-12-31 17:55:00|90393|90343|90396.7|90346.7|90396.8|90346.8|90392.6|90342.6|27
1640973310000|2021-12-31 17:55:10|90396.5|90346.5|90401.8|90351.8|90402.5|90352.5|90395.7|90345.7|17
1640973320000|2021-12-31 17:55:20|90398.5|90348.5|90398.3|90348.3|90399.2|90349.2|90397|90347|25
1640973330000|2021-12-31 17:55:30|90398.4|90348.4|90393.2|90343.2|90398.4|90348.4|90393.2|90343.2|42
1640973340000|2021-12-31 17:55:40|90392.8|90342.8|90398|90348|90399.4|90349.4|90392.8|90342.8|31
1640973350000|2021-12-31 17:55:50|90397.8|90347.8|90396.3|90346.3|90397.8|90347.8|90393.5|90343.5|26
1640973360000|2021-12-31 17:56:00|90397.3|90347.3|90396.1|90346.1|90398|90348|90396|90346|33
1640973370000|2021-12-31 17:56:10|90396.4|90346.4|90396.3|90346.3|90397.7|90347.7|90394.7|90344.7|36
1640973380000|2021-12-31 17:56:20|90396.5|90346.5|90394.9|90344.9|90397.4|90347.4|90394.4|90344.4|23
1640973390000|2021-12-31 17:56:30|90394.2|90344.2|90389|90339|90397.3|90347.3|90389|90339|40
1640973400000|2021-12-31 17:56:40|90389.6|90339.6|90389.5|90339.5|90390.1|90340.1|90388.9|90338.9|36
1640973410000|2021-12-31 17:56:50|90393.1|90343.1|90386|90336|90395|90345|90386|90336|63
1640973420000|2021-12-31 17:57:00|90385.7|90335.7|90387.8|90337.8|90389.6|90339.6|90385|90335|43
1640973430000|2021-12-31 17:57:10|90387.2|90337.2|90387.8|90337.8|90388.4|90338.4|90386.1|90336.1|26
1640973440000|2021-12-31 17:57:20|90387.3|90337.3|90384.7|90334.7|90387.7|90337.7|90384.7|90334.7|41
1640973450000|2021-12-31 17:57:30|90384.8|90334.8|90382.9|90332.9|90386.5|90336.5|90380.6|90330.6|43
1640973460000|2021-12-31 17:57:40|90382.8|90332.8|90385.1|90335.1|90385.2|90335.2|90381.6|90331.6|32
1640973470000|2021-12-31 17:57:50|90385|90335|90387.5|90337.5|90389|90339|90384.5|90334.5|36
1640973480000|2021-12-31 17:58:00|90388.8|90338.8|90385.3|90335.3|90388.8|90338.8|90385|90335|27
1640973490000|2021-12-31 17:58:10|90385.7|90335.7|90382.6|90332.6|90386.3|90336.3|90382.6|90332.6|40
1640973500000|2021-12-31 17:58:20|90382.8|90332.8|90382|90332|90383.4|90333.4|90381.7|90331.7|32
1640973510000|2021-12-31 17:58:30|90382.1|90332.1|90380.4|90330.4|90383.1|90333.1|90378.2|90328.2|32
1640973520000|2021-12-31 17:58:40|90381.5|90331.5|90379.9|90329.9|90382.8|90332.8|90378.6|90328.6|55
1640973530000|2021-12-31 17:58:50|90380.3|90330.3|90380.3|90330.3|90382.3|90332.3|90379.6|90329.6|34
1640973540000|2021-12-31 17:59:00|90382.4|90332.4|90381.9|90331.9|90382.5|90332.5|90379.8|90329.8|23
1640973550000|2021-12-31 17:59:10|90381.1|90331.1|90389.4|90339.4|90391.8|90341.8|90375.3|90325.3|58
1640973560000|2021-12-31 17:59:20|90389.1|90339.1|90386.8|90336.8|90389.9|90339.9|90385.3|90335.3|50
1640973570000|2021-12-31 17:59:30|90386|90336|90388.4|90338.4|90394.3|90344.3|90386|90336|54
1640973580000|2021-12-31 17:59:40|90388.3|90338.3|90386.6|90336.6|90389|90339|90384.6|90334.6|48
1640973590000|2021-12-31 17:59:50|90386.3|90336.3|90393.9|90343.9|90399.3|90349.3|90384.9|90334.9|66
1640973600000|2021-12-31 18:00:00|90396.7|90346.7|90401.1|90351.1|90403.2|90353.2|90393.6|90343.6|56
1640973610000|2021-12-31 18:00:10|90401.2|90351.2|90399.4|90349.4|90402.5|90352.5|90398.6|90348.6|35
1640973620000|2021-12-31 18:00:20|90399.9|90349.9|90399.9|90349.9|90400.2|90350.2|90396.9|90346.9|33
1640973630000|2021-12-31 18:00:30|90400.2|90350.2|90399.9|90349.9|90400.4|90350.4|90396.6|90346.6|28
1640973640000|2021-12-31 18:00:40|90398.9|90348.9|90398.6|90348.6|90398.9|90348.9|90396.1|90346.1|29
1640973650000|2021-12-31 18:00:50|90398.7|90348.7|90398.2|90348.2|90399|90349|90397.7|90347.7|13
1640973660000|2021-12-31 18:01:00|90398.3|90348.3|90397|90347|90398.3|90348.3|90396.3|90346.3|30
1640973670000|2021-12-31 18:01:10|90396.7|90346.7|90399.9|90349.9|90400.2|90350.2|90396.4|90346.4|30
1640973680000|2021-12-31 18:01:20|90400|90350|90399.9|90349.9|90400.6|90350.6|90399.3|90349.3|25
1640973690000|2021-12-31 18:01:30|90400.1|90350.1|90397.3|90347.3|90400.7|90350.7|90396.8|90346.8|22
1640973700000|2021-12-31 18:01:40|90398.7|90348.7|90398.1|90348.1|90399.6|90349.6|90397.9|90347.9|26
1640973710000|2021-12-31 18:01:50|90398.5|90348.5|90398.9|90348.9|90399.5|90349.5|90398.2|90348.2|27
1640973720000|2021-12-31 18:02:00|90398.8|90348.8|90399.4|90349.4|90404.3|90354.3|90398.8|90348.8|44
1640973730000|2021-12-31 18:02:10|90399.5|90349.5|90399.9|90349.9|90400.1|90350.1|90399|90349|19
1640973740000|2021-12-31 18:02:20|90400|90350|90406.7|90356.7|90408.6|90358.6|90399.3|90349.3|24
1640973750000|2021-12-31 18:02:30|90409.1|90359.1|90419.1|90369.1|90424.1|90374.1|90409.1|90359.1|27
1640973760000|2021-12-31 18:02:40|90418.8|90368.8|90419.1|90369.1|90419.6|90369.6|90418.5|90368.5|11
1640973770000|2021-12-31 18:02:50|90419.2|90369.2|90420.8|90370.8|90421.5|90371.5|90419.2|90369.2|19
1640973780000|2021-12-31 18:03:00|90421|90371|90424.9|90374.9|90426|90376|90420.7|90370.7|39
1640973790000|2021-12-31 18:03:10|90425|90375|90423.6|90373.6|90425.4|90375.4|90423.6|90373.6|19
1640973800000|2021-12-31 18:03:20|90424.1|90374.1|90424.3|90374.3|90425|90375|90423.6|90373.6|7
1640973810000|2021-12-31 18:03:30|90423.7|90373.7|90424.9|90374.9|90425.4|90375.4|90423.1|90373.1|19
1640973820000|2021-12-31 18:03:40|90425|90375|90424.7|90374.7|90426.3|90376.3|90424.2|90374.2|16
1640973830000|2021-12-31 18:03:50|90424.8|90374.8|90423.2|90373.2|90425|90375|90422.6|90372.6|28
1640973840000|2021-12-31 18:04:00|90423|90373|90425.2|90375.2|90427.1|90377.1|90422.5|90372.5|34
1640973850000|2021-12-31 18:04:10|90425.1|90375.1|90425.6|90375.6|90425.6|90375.6|90424.5|90374.5|14
1640973860000|2021-12-31 18:04:20|90425.4|90375.4|90424.2|90374.2|90425.6|90375.6|90424.1|90374.1|22
1640973870000|2021-12-31 18:04:30|90424.3|90374.3|90425|90375|90425.8|90375.8|90424.1|90374.1|18
1640973880000|2021-12-31 18:04:40|90424.6|90374.6|90425.3|90375.3|90425.3|90375.3|90424.1|90374.1|11
1640973890000|2021-12-31 18:04:50|90425|90375|90423.5|90373.5|90425.1|90375.1|90422.8|90372.8|15
1640973900000|2021-12-31 18:05:00|90424.3|90374.3|90423.1|90373.1|90424.8|90374.8|90421.9|90371.9|31
1640973910000|2021-12-31 18:05:10|90422.7|90372.7|90422.9|90372.9|90423.2|90373.2|90422.5|90372.5|29
1640973920000|2021-12-31 18:05:20|90423|90373|90428.5|90378.5|90429.1|90379.1|90422.2|90372.2|38
1640973930000|2021-12-31 18:05:30|90428|90378|90428.5|90378.5|90428.9|90378.9|90427.9|90377.9|21
1640973940000|2021-12-31 18:05:40|90428.3|90378.3|90427.8|90377.8|90428.7|90378.7|90427.7|90377.7|12
1640973950000|2021-12-31 18:05:50|90427.7|90377.7|90422.4|90372.4|90427.9|90377.9|90421.9|90371.9|17
1640973960000|2021-12-31 18:06:00|90422.2|90372.2|90422.4|90372.4|90423|90373|90422.2|90372.2|15
1640973970000|2021-12-31 18:06:10|90422.3|90372.3|90422.7|90372.7|90422.7|90372.7|90421.8|90371.8|12
1640973980000|2021-12-31 18:06:20|90422.9|90372.9|90425.2|90375.2|90426.6|90376.6|90421.4|90371.4|26
1640973990000|2021-12-31 18:06:30|90425.3|90375.3|90424.1|90374.1|90426.4|90376.4|90423.7|90373.7|30
1640974000000|2021-12-31 18:06:40|90424.7|90374.7|90424.1|90374.1|90424.7|90374.7|90423.7|90373.7|7
1640974010000|2021-12-31 18:06:50|90423.9|90373.9|90425.4|90375.4|90425.6|90375.6|90423.9|90373.9|8
1640974020000|2021-12-31 18:07:00|90425.6|90375.6|90427.1|90377.1|90431|90381|90425.6|90375.6|27
1640974030000|2021-12-31 18:07:10|90427.2|90377.2|90427.8|90377.8|90428.5|90378.5|90426.7|90376.7|13
1640974040000|2021-12-31 18:07:20|90427.2|90377.2|90427.2|90377.2|90427.2|90377.2|90426.2|90376.2|16
1640974050000|2021-12-31 18:07:30|90427.3|90377.3|90424.9|90374.9|90427.3|90377.3|90423.7|90373.7|11
1640974060000|2021-12-31 18:07:40|90425.1|90375.1|90425.4|90375.4|90425.5|90375.5|90424|90374|11
1640974070000|2021-12-31 18:07:50|90425.7|90375.7|90425.4|90375.4|90425.8|90375.8|90424.9|90374.9|10
1640974080000|2021-12-31 18:08:00|90425.7|90375.7|90425.5|90375.5|90425.8|90375.8|90425.3|90375.3|4
1640974090000|2021-12-31 18:08:10|90425.1|90375.1|90425.6|90375.6|90425.7|90375.7|90425|90375|7
1640974100000|2021-12-31 18:08:20|90426.5|90376.5|90430.8|90380.8|90435.2|90385.2|90425.4|90375.4|25
1640974110000|2021-12-31 18:08:30|90430.1|90380.1|90436.3|90386.3|90436.4|90386.4|90430.1|90380.1|17
1640974120000|2021-12-31 18:08:40|90436|90386|90439.9|90389.9|90442.9|90392.9|90436|90386|31
1640974130000|2021-12-31 18:08:50|90440|90390|90440.8|90390.8|90440.8|90390.8|90438.1|90388.1|20
1640974140000|2021-12-31 18:09:00|90440.5|90390.5|90438.4|90388.4|90440.8|90390.8|90438.3|90388.3|23
1640974150000|2021-12-31 18:09:10|90439|90389|90435.3|90385.3|90439.3|90389.3|90435.3|90385.3|26
1640974160000|2021-12-31 18:09:20|90435.5|90385.5|90437.6|90387.6|90437.6|90387.6|90435.2|90385.2|8
1640974170000|2021-12-31 18:09:30|90437.2|90387.2|90436.8|90386.8|90438.7|90388.7|90435.4|90385.4|12
1640974180000|2021-12-31 18:09:40|90436.9|90386.9|90438.2|90388.2|90438.4|90388.4|90436.3|90386.3|15
1640974190000|2021-12-31 18:09:50|90438.5|90388.5|90441.4|90391.4|90441.4|90391.4|90438.3|90388.3|22
1640974200000|2021-12-31 18:10:00|90441.3|90391.3|90438.4|90388.4|90441.6|90391.6|90437.6|90387.6|21
1640974210000|2021-12-31 18:10:10|90437.7|90387.7|90443.3|90393.3|90443.3|90393.3|90437.5|90387.5|17
1640974220000|2021-12-31 18:10:20|90442.7|90392.7|90442.4|90392.4|90444|90394|90442.2|90392.2|10
1640974230000|2021-12-31 18:10:30|90441|90391|90440.9|90390.9|90441|90391|90440.2|90390.2|10
1640974240000|2021-12-31 18:10:40|90440.6|90390.6|90441.3|90391.3|90441.5|90391.5|90440.3|90390.3|10
1640974250000|2021-12-31 18:10:50|90440.9|90390.9|90444.1|90394.1|90444.1|90394.1|90439.9|90389.9|20
1640974260000|2021-12-31 18:11:00|90444.6|90394.6|90445.5|90395.5|90446.4|90396.4|90443.8|90393.8|30
1640974270000|2021-12-31 18:11:10|90445.1|90395.1|90445.9|90395.9|90447.2|90397.2|90441.8|90391.8|30
1640974280000|2021-12-31 18:11:20|90447.8|90397.8|90447.2|90397.2|90449|90399|90445.3|90395.3|19
1640974290000|2021-12-31 18:11:30|90448.1|90398.1|90446.6|90396.6|90448.4|90398.4|90446.4|90396.4|13
1640974300000|2021-12-31 18:11:40|90446.3|90396.3|90445.5|90395.5|90446.9|90396.9|90444.9|90394.9|11
1640974310000|2021-12-31 18:11:50|90444.5|90394.5|90440.8|90390.8|90447.7|90397.7|90437.9|90387.9|24
1640974320000|2021-12-31 18:12:00|90441.5|90391.5|90441.6|90391.6|90443.6|90393.6|90439|90389|23
1640974330000|2021-12-31 18:12:10|90441.8|90391.8|90440.8|90390.8|90441.9|90391.9|90440.5|90390.5|21
1640974340000|2021-12-31 18:12:20|90441.8|90391.8|90438.1|90388.1|90441.8|90391.8|90438.1|90388.1|18
1640974350000|2021-12-31 18:12:30|90437.6|90387.6|90436.5|90386.5|90438.2|90388.2|90436.5|90386.5|17
1640974360000|2021-12-31 18:12:40|90437.5|90387.5|90437.6|90387.6|90438.2|90388.2|90436.2|90386.2|19
1640974370000|2021-12-31 18:12:50|90436.7|90386.7|90439.5|90389.5|90442.5|90392.5|90436.7|90386.7|24
1640974380000|2021-12-31 18:13:00|90438.9|90388.9|90436.4|90386.4|90440.9|90390.9|90436.4|90386.4|36
1640974390000|2021-12-31 18:13:10|90436.1|90386.1|90435.4|90385.4|90438|90388|90435.4|90385.4|33
1640974400000|2021-12-31 18:13:20|90435.7|90385.7|90434.6|90384.6|90436.1|90386.1|90433.9|90383.9|25
1640974410000|2021-12-31 18:13:30|90434.7|90384.7|90434.2|90384.2|90434.8|90384.8|90432.6|90382.6|36
1640974420000|2021-12-31 18:13:40|90433.9|90383.9|90432|90382|90442.5|90392.5|90430.3|90380.3|44
1640974430000|2021-12-31 18:13:50|90432.2|90382.2|90431.7|90381.7|90433.7|90383.7|90431.6|90381.6|17
1640974440000|2021-12-31 18:14:00|90432.4|90382.4|90433.7|90383.7|90433.8|90383.8|90432.4|90382.4|28
1640974450000|2021-12-31 18:14:10|90434.1|90384.1|90434.1|90384.1|90434.9|90384.9|90430.4|90380.4|23
1640974460000|2021-12-31 18:14:20|90432.8|90382.8|90431.7|90381.7|90433.2|90383.2|90431.1|90381.1|21
1640974470000|2021-12-31 18:14:30|90431.3|90381.3|90430.4|90380.4|90433.8|90383.8|90428.4|90378.4|31
1640974480000|2021-12-31 18:14:40|90431|90381|90433.2|90383.2|90442.9|90384|90431|90372.1|15
1640974490000|2021-12-31 18:14:50|90432.8|90382.8|90434.2|90384.2|90439.1|90389.1|90429.8|90379.8|32
1640974500000|2021-12-31 18:15:00|90434.1|90384.1|90440.1|90390.1|90441.4|90391.4|90434.1|90384.1|25
1640974510000|2021-12-31 18:15:10|90440|90390|90440.2|90390.2|90440.4|90390.4|90438.8|90388.8|24
1640974520000|2021-12-31 18:15:20|90440.4|90390.4|90441.2|90391.2|90441.2|90391.2|90439.8|90389.8|19
1640974530000|2021-12-31 18:15:30|90441.3|90391.3|90437.8|90387.8|90441.4|90391.4|90437.8|90387.8|15
1640974540000|2021-12-31 18:15:40|90437.9|90387.9|90442.8|90392.8|90442.9|90392.9|90437.6|90387.6|21
1640974550000|2021-12-31 18:15:50|90442.5|90392.5|90442.3|90392.3|90444.8|90394.8|90441.1|90391.1|35
1640974560000|2021-12-31 18:16:00|90441.8|90391.8|90442.4|90392.4|90444.3|90394.3|90440.9|90390.9|29
1640974570000|2021-12-31 18:16:10|90443.5|90393.5|90442.5|90392.5|90443.5|90393.5|90442.3|90392.3|22
1640974580000|2021-12-31 18:16:20|90442.8|90392.8|90436.3|90386.3|90443.3|90393.3|90436.3|90386.3|29
1640974590000|2021-12-31 18:16:30|90433.5|90383.5|90433.1|90383.1|90436.6|90386.6|90432.4|90382.4|15
1640974600000|2021-12-31 18:16:40|90433.5|90383.5|90436.9|90386.9|90436.9|90386.9|90432.9|90382.9|27
1640974610000|2021-12-31 18:16:50|90436.2|90386.2|90436.3|90386.3|90437|90387|90436.2|90386.2|18
1640974620000|2021-12-31 18:17:00|90436.1|90386.1|90435.7|90385.7|90437|90387|90435.3|90385.3|14
1640974630000|2021-12-31 18:17:10|90435.6|90385.6|90435.8|90385.8|90437|90387|90434.5|90384.5|23
1640974640000|2021-12-31 18:17:20|90434.4|90384.4|90435.9|90385.9|90435.9|90385.9|90433.8|90383.8|13
1640974650000|2021-12-31 18:17:30|90435.7|90385.7|90436.4|90386.4|90436.4|90386.4|90435|90385|21
1640974660000|2021-12-31 18:17:40|90436.7|90386.7|90441.8|90391.8|90442.5|90392.5|90436.7|90386.7|23
1640974670000|2021-12-31 18:17:50|90441.7|90391.7|90442.7|90392.7|90443|90393|90441.4|90391.4|24
1640974680000|2021-12-31 18:18:00|90442.6|90392.6|90445.3|90395.3|90446.1|90396.1|90442.5|90392.5|26
1640974690000|2021-12-31 18:18:10|90445|90395|90442.8|90392.8|90445.4|90395.4|90442.7|90392.7|17
1640974700000|2021-12-31 18:18:20|90443.8|90393.8|90444.6|90394.6|90444.6|90394.6|90441.6|90391.6|25
1640974710000|2021-12-31 18:18:30|90443.9|90393.9|90445|90395|90445.5|90395.5|90443|90393|25
1640974720000|2021-12-31 18:18:40|90445.1|90395.1|90443.6|90393.6|90445.2|90395.2|90443.4|90393.4|22
1640974730000|2021-12-31 18:18:50|90443.9|90393.9|90447.3|90397.3|90451.5|90401.5|90443.5|90393.5|30
1640974740000|2021-12-31 18:19:00|90447.8|90397.8|90446.2|90396.2|90448.4|90398.4|90445.1|90395.1|40
1640974750000|2021-12-31 18:19:10|90446.4|90396.4|90448.6|90398.6|90449.3|90399.3|90446|90396|30
1640974760000|2021-12-31 18:19:20|90448.5|90398.5|90448.6|90398.6|90449.5|90399.5|90446.4|90396.4|26
1640974770000|2021-12-31 18:19:30|90448.8|90398.8|90447.2|90397.2|90449|90399|90447.2|90397.2|21
1640974780000|2021-12-31 18:19:40|90447.7|90397.7|90447.7|90397.7|90448.3|90398.3|90447.7|90397.7|7
1640974790000|2021-12-31 18:19:50|90448.2|90398.2|90446.5|90396.5|90449.8|90399.8|90443.8|90393.8|31
1640974800000|2021-12-31 18:20:00|90446.1|90396.1|90447.3|90397.3|90450.3|90400.3|90444.1|90394.1|48
1640974810000|2021-12-31 18:20:10|90446.3|90396.3|90446.3|90396.3|90449.4|90399.4|90445.3|90395.3|43
1640974820000|2021-12-31 18:20:20|90446.2|90396.2|90445.9|90395.9|90450|90400|90445.4|90395.4|46
1640974830000|2021-12-31 18:20:30|90445.6|90395.6|90443|90393|90447.2|90397.2|90441.5|90391.5|43
1640974840000|2021-12-31 18:20:40|90442.5|90392.5|90443.1|90393.1|90444.3|90394.3|90442|90392|18
1640974850000|2021-12-31 18:20:50|90443.2|90393.2|90444.2|90394.2|90445.4|90395.4|90442|90392|21
1640974860000|2021-12-31 18:21:00|90443.5|90393.5|90443.2|90393.2|90444|90394|90442.1|90392.1|18
1640974870000|2021-12-31 18:21:10|90443.5|90393.5|90439.7|90389.7|90443.8|90393.8|90439.7|90389.7|34
1640974880000|2021-12-31 18:21:20|90440.4|90390.4|90435.9|90385.9|90440.4|90390.4|90435.9|90385.9|23
1640974890000|2021-12-31 18:21:30|90435.6|90385.6|90428.8|90378.8|90435.6|90385.6|90428.8|90378.8|34
1640974900000|2021-12-31 18:21:40|90428.7|90378.7|90428.9|90378.9|90429.7|90379.7|90425.7|90375.7|31
1640974910000|2021-12-31 18:21:50|90427.9|90377.9|90431.2|90381.2|90433.2|90383.2|90426.9|90376.9|27
1640974920000|2021-12-31 18:22:00|90431|90381|90436|90386|90438.5|90388.5|90429.2|90379.2|60
1640974930000|2021-12-31 18:22:10|90436.1|90386.1|90433.7|90383.7|90437|90387|90433.4|90383.4|66
1640974940000|2021-12-31 18:22:20|90434.1|90384.1|90425.2|90375.2|90434.3|90384.3|90417.6|90367.6|54
1640974950000|2021-12-31 18:22:30|90424.9|90374.9|90421.9|90371.9|90427.9|90377.9|90421.7|90371.7|34
1640974960000|2021-12-31 18:22:40|90421.8|90371.8|90426.7|90376.7|90429.1|90379.1|90421.8|90371.8|27
1640974970000|2021-12-31 18:22:50|90427.1|90377.1|90428.2|90378.2|90429.5|90379.5|90426.2|90376.2|34
1640974980000|2021-12-31 18:23:00|90427.8|90377.8|90425.9|90375.9|90429|90379|90422.6|90372.6|37
1640974990000|2021-12-31 18:23:10|90425.8|90375.8|90425.4|90375.4|90428.9|90378.9|90423.8|90373.8|33
1640975000000|2021-12-31 18:23:20|90425|90375|90423.1|90373.1|90425|90375|90422.6|90372.6|19
1640975010000|2021-12-31 18:23:30|90423.5|90373.5|90419.9|90369.9|90423.5|90373.5|90419.9|90369.9|17
1640975020000|2021-12-31 18:23:40|90420.1|90370.1|90416.2|90366.2|90420.1|90370.1|90415.5|90365.5|17
1640975030000|2021-12-31 18:23:50|90416.4|90366.4|90413.9|90363.9|90416.6|90366.6|90413.7|90363.7|22
1640975040000|2021-12-31 18:24:00|90413.8|90363.8|90411.7|90361.7|90414.8|90364.8|90410.4|90360.4|32
1640975050000|2021-12-31 18:24:10|90411.5|90361.5|90410.3|90360.3|90412.2|90362.2|90410|90360|23
1640975060000|2021-12-31 18:24:20|90410.4|90360.4|90412.5|90362.5|90413.6|90363.6|90410.3|90360.3|15
1640975070000|2021-12-31 18:24:30|90412.3|90362.3|90411.3|90361.3|90414|90364|90411|90361|24
1640975080000|2021-12-31 18:24:40|90411.8|90361.8|90408.8|90358.8|90412.4|90362.4|90408.6|90358.6|37
1640975090000|2021-12-31 18:24:50|90408.5|90358.5|90408.4|90358.4|90409.7|90359.7|90408.4|90358.4|11
1640975100000|2021-12-31 18:25:00|90408.2|90358.2|90404|90354|90408.9|90358.9|90403.4|90353.4|41
1640975110000|2021-12-31 18:25:10|90403.9|90353.9|90405.9|90355.9|90405.9|90355.9|90403.9|90353.9|27
1640975120000|2021-12-31 18:25:20|90405.8|90355.8|90404.4|90354.4|90407.7|90357.7|90404.3|90354.3|27
1640975130000|2021-12-31 18:25:30|90404.8|90354.8|90404.3|90354.3|90405.7|90355.7|90404.3|90354.3|19
1640975140000|2021-12-31 18:25:40|90404.8|90354.8|90408|90358|90408|90358|90404.7|90354.7|12
1640975150000|2021-12-31 18:25:50|90407.3|90357.3|90403.6|90353.6|90407.3|90357.3|90402.8|90352.8|29
1640975160000|2021-12-31 18:26:00|90403.8|90353.8|90407.1|90357.1|90407.8|90357.8|90403.8|90353.8|41
1640975170000|2021-12-31 18:26:10|90406.9|90356.9|90406.3|90356.3|90407|90357|90405.7|90355.7|11
1640975180000|2021-12-31 18:26:20|90406|90356|90405.8|90355.8|90406.5|90356.5|90405.5|90355.5|13
1640975190000|2021-12-31 18:26:30|90405.1|90355.1|90405.5|90355.5|90406.2|90356.2|90403.1|90353.1|35
1640975200000|2021-12-31 18:26:40|90405.9|90355.9|90404.9|90354.9|90406.2|90356.2|90404.1|90354.1|30
1640975210000|2021-12-31 18:26:50|90405|90355|90406.9|90356.9|90407.5|90357.5|90404.4|90354.4|8
1640975220000|2021-12-31 18:27:00|90406.1|90356.1|90421.3|90371.3|90423|90373|90406.1|90356.1|50
1640975230000|2021-12-31 18:27:10|90421|90371|90423.6|90373.6|90424.1|90374.1|90420.4|90370.4|38
1640975240000|2021-12-31 18:27:20|90423.8|90373.8|90424.1|90374.1|90425.3|90375.3|90422|90372|25
1640975250000|2021-12-31 18:27:30|90424.5|90374.5|90418.5|90368.5|90424.5|90374.5|90417.7|90367.7|22
1640975260000|2021-12-31 18:27:40|90419.4|90369.4|90419.6|90369.6|90423.8|90373.8|90417.7|90367.7|22
1640975270000|2021-12-31 18:27:50|90419.8|90369.8|90416.8|90366.8|90420|90370|90416.3|90366.3|26
1640975280000|2021-12-31 18:28:00|90416.9|90366.9|90417.6|90367.6|90420.3|90370.3|90416.7|90366.7|33
1640975290000|2021-12-31 18:28:10|90417.5|90367.5|90417.2|90367.2|90418.8|90368.8|90417.2|90367.2|11
1640975300000|2021-12-31 18:28:20|90416.9|90366.9|90415.9|90365.9|90417.6|90367.6|90413.4|90363.4|29
1640975310000|2021-12-31 18:28:30|90415.1|90365.1|90413.1|90363.1|90415.1|90365.1|90412.5|90362.5|12
1640975320000|2021-12-31 18:28:40|90411.7|90361.7|90405.6|90355.6|90412.2|90362.2|90405.6|90355.6|24
1640975330000|2021-12-31 18:28:50|90405.1|90355.1|90402.2|90352.2|90405.7|90355.7|90400.9|90350.9|29
1640975340000|2021-12-31 18:29:00|90402.3|90352.3|90407.3|90357.3|90407.3|90357.3|90402.3|90352.3|32
1640975350000|2021-12-31 18:29:10|90407.1|90357.1|90402.9|90352.9|90407.1|90357.1|90402.5|90352.5|26
1640975360000|2021-12-31 18:29:20|90402.3|90352.3|90402.3|90352.3|90406.3|90356.3|90401|90351|26
1640975370000|2021-12-31 18:29:30|90402.4|90352.4|90402.3|90352.3|90405.8|90355.8|90398.2|90348.2|39
1640975380000|2021-12-31 18:29:40|90402.6|90352.6|90405.4|90355.4|90405.7|90355.7|90401.4|90351.4|18
1640975390000|2021-12-31 18:29:50|90406.6|90356.6|90402.6|90352.6|90406.6|90356.6|90400|90350|43
1640975400000|2021-12-31 18:30:00|90402.9|90352.9|90404|90354|90404.1|90354.1|90401.1|90351.1|41
1640975410000|2021-12-31 18:30:10|90404.2|90354.2|90409.7|90359.7|90411.6|90361.6|90404.2|90354.2|48
1640975420000|2021-12-31 18:30:20|90408.9|90358.9|90408.3|90358.3|90412.2|90362.2|90407.7|90357.7|35
1640975430000|2021-12-31 18:30:30|90408.2|90358.2|90408.7|90358.7|90409.2|90359.2|90405.1|90355.1|32
1640975440000|2021-12-31 18:30:40|90409.1|90359.1|90406.4|90356.4|90409.1|90359.1|90401.1|90351.1|53
1640975450000|2021-12-31 18:30:50|90406.8|90356.8|90413.4|90363.4|90414.5|90364.5|90404.7|90354.7|40
1640975460000|2021-12-31 18:31:00|90413.7|90363.7|90415.9|90365.9|90416.3|90366.3|90412.8|90362.8|36
1640975470000|2021-12-31 18:31:10|90415|90365|90419.8|90369.8|90421.7|90371.7|90414.9|90364.9|21
1640975480000|2021-12-31 18:31:20|90419.9|90369.9|90419.9|90369.9|90421.2|90371.2|90418.6|90368.6|21
1640975490000|2021-12-31 18:31:30|90420|90370|90419.6|90369.6|90420.9|90370.9|90418.4|90368.4|18
1640975500000|2021-12-31 18:31:40|90419.7|90369.7|90417.4|90367.4|90419.9|90369.9|90415.5|90365.5|33
1640975510000|2021-12-31 18:31:50|90417.3|90367.3|90417.4|90367.4|90418.3|90368.3|90415.2|90365.2|30
1640975520000|2021-12-31 18:32:00|90416.7|90366.7|90417.3|90367.3|90417.8|90367.8|90416.5|90366.5|20
1640975530000|2021-12-31 18:32:10|90417.4|90367.4|90417.7|90367.7|90418.5|90368.5|90416.7|90366.7|11
1640975540000|2021-12-31 18:32:20|90418|90368|90417.4|90367.4|90418.1|90368.1|90417.1|90367.1|12
1640975550000|2021-12-31 18:32:30|90417.3|90367.3|90417.5|90367.5|90417.5|90367.5|90415.1|90365.1|11
1640975560000|2021-12-31 18:32:40|90417.4|90367.4|90415.5|90365.5|90417.4|90367.4|90414.8|90364.8|16
1640975570000|2021-12-31 18:32:50|90414.9|90364.9|90415.2|90365.2|90415.6|90365.6|90414.6|90364.6|21
1640975580000|2021-12-31 18:33:00|90415.4|90365.4|90416.7|90366.7|90419.9|90369.9|90415.4|90365.4|14
1640975590000|2021-12-31 18:33:10|90417.3|90367.3|90416.9|90366.9|90418.7|90368.7|90416.1|90366.1|17
1640975600000|2021-12-31 18:33:20|90416.4|90366.4|90417.2|90367.2|90418.8|90368.8|90414.6|90364.6|17
1640975610000|2021-12-31 18:33:30|90418.3|90368.3|90416.4|90366.4|90418.4|90368.4|90415.7|90365.7|21
1640975620000|2021-12-31 18:33:40|90416.3|90366.3|90415.7|90365.7|90419.7|90369.7|90415.7|90365.7|32
1640975630000|2021-12-31 18:33:50|90415.8|90365.8|90418.1|90368.1|90418.1|90368.1|90415.8|90365.8|12
1640975640000|2021-12-31 18:34:00|90417.5|90367.5|90418|90368|90418.4|90368.4|90416.6|90366.6|21
1640975650000|2021-12-31 18:34:10|90418.7|90368.7|90417.5|90367.5|90418.7|90368.7|90416.4|90366.4|25
1640975660000|2021-12-31 18:34:20|90417.2|90367.2|90417.8|90367.8|90418.7|90368.7|90415.6|90365.6|24
1640975670000|2021-12-31 18:34:30|90418.2|90368.2|90418.1|90368.1|90420.8|90370.8|90416.2|90366.2|27
1640975680000|2021-12-31 18:34:40|90416.7|90366.7|90417.5|90367.5|90421|90371|90415.6|90365.6|24
1640975690000|2021-12-31 18:34:50|90418|90368|90418.5|90368.5|90419.7|90369.7|90417.3|90367.3|21
1640975700000|2021-12-31 18:35:00|90418.8|90368.8|90418.1|90368.1|90418.8|90368.8|90417.9|90367.9|19
1640975710000|2021-12-31 18:35:10|90418.2|90368.2|90416.5|90366.5|90421.1|90371.1|90416.3|90366.3|17
1640975720000|2021-12-31 18:35:20|90417.2|90367.2|90415.7|90365.7|90418.6|90368.6|90414.3|90364.3|39
1640975730000|2021-12-31 18:35:30|90415.1|90365.1|90416.6|90366.6|90417.6|90367.6|90415.1|90365.1|24
1640975740000|2021-12-31 18:35:40|90419.5|90369.5|90417.8|90367.8|90419.5|90369.5|90416.8|90366.8|15
1640975750000|2021-12-31 18:35:50|90417.2|90367.2|90417.4|90367.4|90419|90369|90416.9|90366.9|22
1640975760000|2021-12-31 18:36:00|90417.3|90367.3|90418.9|90368.9|90419|90369|90417.3|90367.3|15
1640975770000|2021-12-31 18:36:10|90418.5|90368.5|90417.5|90367.5|90418.5|90368.5|90416.3|90366.3|10
1640975780000|2021-12-31 18:36:20|90417.4|90367.4|90419.3|90369.3|90421.1|90371.1|90416.9|90366.9|23
1640975790000|2021-12-31 18:36:30|90419.7|90369.7|90420.8|90370.8|90421.1|90371.1|90419.2|90369.2|9
1640975800000|2021-12-31 18:36:40|90420.3|90370.3|90421.8|90371.8|90422.5|90372.5|90420.3|90370.3|6
1640975810000|2021-12-31 18:36:50|90422.4|90372.4|90419.2|90369.2|90422.7|90372.7|90419|90369|21
1640975820000|2021-12-31 18:37:00|90419.1|90369.1|90412|90362|90419.1|90369.1|90411.6|90361.6|31
1640975830000|2021-12-31 18:37:10|90412.1|90362.1|90415.8|90365.8|90415.9|90365.9|90412.1|90362.1|16
1640975840000|2021-12-31 18:37:20|90413.8|90363.8|90412.6|90362.6|90413.8|90363.8|90411.8|90361.8|27
1640975850000|2021-12-31 18:37:30|90412.4|90362.4|90413|90363|90413.9|90363.9|90411.7|90361.7|30
1640975860000|2021-12-31 18:37:40|90414.4|90364.4|90412.6|90362.6|90414.4|90364.4|90411.6|90361.6|26
1640975870000|2021-12-31 18:37:50|90412.8|90362.8|90414.4|90364.4|90415|90365|90412.8|90362.8|14
1640975880000|2021-12-31 18:38:00|90414.3|90364.3|90413.9|90363.9|90414.7|90364.7|90413.7|90363.7|20
1640975890000|2021-12-31 18:38:10|90413.7|90363.7|90414.3|90364.3|90416.8|90366.8|90413.6|90363.6|8
1640975900000|2021-12-31 18:38:20|90415.1|90365.1|90419.7|90369.7|90421|90371|90415.1|90365.1|25
1640975910000|2021-12-31 18:38:30|90419.6|90369.6|90417.9|90367.9|90419.8|90369.8|90417.5|90367.5|23
1640975920000|2021-12-31 18:38:40|90417.7|90367.7|90418|90368|90418.3|90368.3|90417.1|90367.1|23
1640975930000|2021-12-31 18:38:50|90417.9|90367.9|90418.9|90368.9|90419.1|90369.1|90417.2|90367.2|21
1640975940000|2021-12-31 18:39:00|90419.7|90369.7|90419.1|90369.1|90419.9|90369.9|90418.5|90368.5|16
1640975950000|2021-12-31 18:39:10|90419.3|90369.3|90422|90372|90423|90373|90418.5|90368.5|9
1640975960000|2021-12-31 18:39:20|90421.4|90371.4|90427.7|90377.7|90428|90378|90421.4|90371.4|27
1640975970000|2021-12-31 18:39:30|90428.6|90378.6|90426|90376|90428.6|90378.6|90426|90376|16
1640975980000|2021-12-31 18:39:40|90426.6|90376.6|90424|90374|90426.6|90376.6|90423.6|90373.6|25
1640975990000|2021-12-31 18:39:50|90423.8|90373.8|90423.9|90373.9|90424.2|90374.2|90422.1|90372.1|37
1640976000000|2021-12-31 18:40:00|90423.3|90373.3|90423.3|90373.3|90424.2|90374.2|90422.2|90372.2|43
1640976010000|2021-12-31 18:40:10|90423.6|90373.6|90424.2|90374.2|90424.3|90374.3|90422.3|90372.3|45
1640976020000|2021-12-31 18:40:20|90424.3|90374.3|90423.8|90373.8|90424.3|90374.3|90422.2|90372.2|43
1640976030000|2021-12-31 18:40:30|90423.9|90373.9|90424|90374|90424.6|90374.6|90423.4|90373.4|35
1640976040000|2021-12-31 18:40:40|90423.8|90373.8|90423.2|90373.2|90424.6|90374.6|90423|90373|44
1640976050000|2021-12-31 18:40:50|90423.6|90373.6|90423.6|90373.6|90424|90374|90421.9|90371.9|47
1640976060000|2021-12-31 18:41:00|90423.8|90373.8|90422.7|90372.7|90424.4|90374.4|90420.9|90370.9|49
1640976070000|2021-12-31 18:41:10|90423.1|90373.1|90424.3|90374.3|90424.5|90374.5|90422.7|90372.7|35
1640976080000|2021-12-31 18:41:20|90424.2|90374.2|90425.8|90375.8|90425.9|90375.9|90423.8|90373.8|43
1640976090000|2021-12-31 18:41:30|90425.7|90375.7|90425.6|90375.6|90426.1|90376.1|90424.9|90374.9|40
1640976100000|2021-12-31 18:41:40|90425.8|90375.8|90426.4|90376.4|90426.4|90376.4|90424.8|90374.8|38
1640976110000|2021-12-31 18:41:50|90426.2|90376.2|90424.3|90374.3|90426.4|90376.4|90424.3|90374.3|36
1640976120000|2021-12-31 18:42:00|90424.5|90374.5|90425.5|90375.5|90425.8|90375.8|90420.8|90370.8|47
1640976130000|2021-12-31 18:42:10|90425.4|90375.4|90425.7|90375.7|90428.5|90378.5|90424.3|90374.3|37
1640976140000|2021-12-31 18:42:20|90425.5|90375.5|90426.2|90376.2|90426.7|90376.7|90425.1|90375.1|44
1640976150000|2021-12-31 18:42:30|90426.4|90376.4|90423.2|90373.2|90426.7|90376.7|90423.2|90373.2|32
1640976160000|2021-12-31 18:42:40|90424.1|90374.1|90425.1|90375.1|90426.2|90376.2|90423.6|90373.6|36
1640976170000|2021-12-31 18:42:50|90426.4|90376.4|90427.2|90377.2|90427.6|90377.6|90425.6|90375.6|13
1640976180000|2021-12-31 18:43:00|90427.5|90377.5|90426.4|90376.4|90427.6|90377.6|90426.4|90376.4|17
1640976190000|2021-12-31 18:43:10|90427|90377|90428.3|90378.3|90428.3|90378.3|90427|90377|4
1640976200000|2021-12-31 18:43:20|90427.3|90377.3|90427.7|90377.7|90427.8|90377.8|90427.2|90377.2|5
1640976210000|2021-12-31 18:43:30|90427.3|90377.3|90428.4|90378.4|90428.4|90378.4|90427|90377|9
1640976220000|2021-12-31 18:43:40|90430.5|90380.5|90428.7|90378.7|90430.5|90380.5|90427.5|90377.5|6
1640976230000|2021-12-31 18:43:50|90428.2|90378.2|90428.6|90378.6|90429.2|90379.2|90427.4|90377.4|5
1640976240000|2021-12-31 18:44:00|90427.5|90377.5|90429.8|90379.8|90430|90380|90427.5|90377.5|12
1640976250000|2021-12-31 18:44:10|90429.1|90379.1|90428.7|90378.7|90430|90380|90428.3|90378.3|23
1640976260000|2021-12-31 18:44:20|90428.6|90378.6|90427.5|90377.5|90428.7|90378.7|90427.5|90377.5|14
1640976270000|2021-12-31 18:44:30|90427.9|90377.9|90428|90378|90428.8|90378.8|90427.9|90377.9|19
1640976280000|2021-12-31 18:44:40|90428.1|90378.1|90430.3|90380.3|90431.7|90381.7|90428.1|90378.1|12
1640976290000|2021-12-31 18:44:50|90429.7|90379.7|90430.7|90380.7|90431.3|90381.3|90429.6|90379.6|17
1640976300000|2021-12-31 18:45:00|90430.8|90380.8|90435.9|90385.9|90436.4|90386.4|90430.7|90380.7|37
1640976310000|2021-12-31 18:45:10|90435.8|90385.8|90440.2|90390.2|90440.2|90390.2|90435.7|90385.7|34
1640976320000|2021-12-31 18:45:20|90440.3|90390.3|90447.5|90397.5|90447.6|90397.6|90437.3|90387.3|31
1640976330000|2021-12-31 18:45:30|90448.2|90398.2|90449.2|90399.2|90449.2|90399.2|90446.7|90396.7|25
1640976340000|2021-12-31 18:45:40|90449|90399|90440.5|90390.5|90449.1|90399.1|90440.5|90390.5|31
1640976350000|2021-12-31 18:45:50|90440.6|90390.6|90441.6|90391.6|90443.6|90393.6|90440.3|90390.3|37
1640976360000|2021-12-31 18:46:00|90441.5|90391.5|90440.9|90390.9|90441.5|90391.5|90440.4|90390.4|40
1640976370000|2021-12-31 18:46:10|90440.6|90390.6|90441.5|90391.5|90441.5|90391.5|90437.7|90387.7|33
1640976380000|2021-12-31 18:46:20|90440.3|90390.3|90438.9|90388.9|90441.2|90391.2|90438.6|90388.6|25
1640976390000|2021-12-31 18:46:30|90438.7|90388.7|90441|90391|90441.2|90391.2|90438.5|90388.5|28
1640976400000|2021-12-31 18:46:40|90440.8|90390.8|90438.6|90388.6|90440.8|90390.8|90437|90387|33
1640976410000|2021-12-31 18:46:50|90439.1|90389.1|90438.5|90388.5|90440.2|90390.2|90438.2|90388.2|36
1640976420000|2021-12-31 18:47:00|90438.4|90388.4|90438.2|90388.2|90438.7|90388.7|90437.7|90387.7|41
1640976430000|2021-12-31 18:47:10|90437.7|90387.7|90439|90389|90439|90389|90437.7|90387.7|10
1640976440000|2021-12-31 18:47:20|90438.9|90388.9|90438.8|90388.8|90439.1|90389.1|90437.7|90387.7|19
1640976450000|2021-12-31 18:47:30|90438.2|90388.2|90438.6|90388.6|90438.8|90388.8|90437.6|90387.6|26
1640976460000|2021-12-31 18:47:40|90438.8|90388.8|90436.7|90386.7|90439.1|90389.1|90435.7|90385.7|27
1640976470000|2021-12-31 18:47:50|90436.6|90386.6|90436.9|90386.9|90437.4|90387.4|90436.5|90386.5|15
1640976480000|2021-12-31 18:48:00|90437.4|90387.4|90437.1|90387.1|90437.7|90387.7|90436.6|90386.6|10
1640976490000|2021-12-31 18:48:10|90436.9|90386.9|90434.9|90384.9|90437.3|90387.3|90432.5|90382.5|19
1640976500000|2021-12-31 18:48:20|90435.3|90385.3|90433.5|90383.5|90435.3|90385.3|90433|90383|11
1640976510000|2021-12-31 18:48:30|90432.6|90382.6|90432.4|90382.4|90432.8|90382.8|90431.1|90381.1|22
1640976520000|2021-12-31 18:48:40|90432.6|90382.6|90432.6|90382.6|90433.3|90383.3|90431.9|90381.9|26
1640976530000|2021-12-31 18:48:50|90431.8|90381.8|90433.3|90383.3|90433.8|90383.8|90431.8|90381.8|14
1640976540000|2021-12-31 18:49:00|90433.6|90383.6|90434.3|90384.3|90434.7|90384.7|90433|90383|41
1640976550000|2021-12-31 18:49:10|90433.9|90383.9|90430|90380|90434.2|90384.2|90430|90380|27
1640976560000|2021-12-31 18:49:20|90430.2|90380.2|90429.9|90379.9|90432.6|90382.6|90429.8|90379.8|19
1640976570000|2021-12-31 18:49:30|90429.4|90379.4|90429.3|90379.3|90430.4|90380.4|90427.8|90377.8|10
1640976580000|2021-12-31 18:49:40|90428.4|90378.4|90431.3|90381.3|90431.3|90381.3|90428.4|90378.4|7
1640976590000|2021-12-31 18:49:50|90429.7|90379.7|90430.4|90380.4|90430.6|90380.6|90429.4|90379.4|12
1640976600000|2021-12-31 18:50:00|90430.6|90380.6|90433.3|90383.3|90433.7|90383.7|90430.6|90380.6|29
1640976610000|2021-12-31 18:50:10|90433.1|90383.1|90435|90385|90435.2|90385.2|90433.1|90383.1|15
1640976620000|2021-12-31 18:50:20|90434.4|90384.4|90431.2|90381.2|90435.1|90385.1|90431.2|90381.2|13
1640976630000|2021-12-31 18:50:30|90431.6|90381.6|90434|90384|90435.3|90385.3|90431.4|90381.4|17
1640976640000|2021-12-31 18:50:40|90434.3|90384.3|90434.7|90384.7|90434.8|90384.8|90433.2|90383.2|9
1640976650000|2021-12-31 18:50:50|90434.2|90384.2|90432.3|90382.3|90434.2|90384.2|90431|90381|12
1640976660000|2021-12-31 18:51:00|90432.4|90382.4|90433.1|90383.1|90433.1|90383.1|90431.4|90381.4|8
1640976670000|2021-12-31 18:51:10|90433.3|90383.3|90431.1|90381.1|90433.3|90383.3|90431|90381|15
1640976680000|2021-12-31 18:51:20|90430.8|90380.8|90433.7|90383.7|90434.6|90384.6|90430.8|90380.8|23
1640976690000|2021-12-31 18:51:30|90432.9|90382.9|90430.9|90380.9|90433.3|90383.3|90429.8|90379.8|16
1640976700000|2021-12-31 18:51:40|90431.5|90381.5|90431.9|90381.9|90432.2|90382.2|90431.2|90381.2|10
1640976710000|2021-12-31 18:51:50|90432.2|90382.2|90430.4|90380.4|90432.3|90382.3|90430.3|90380.3|13
1640976720000|2021-12-31 18:52:00|90431.5|90381.5|90431|90381|90432|90382|90429.6|90379.6|26
1640976730000|2021-12-31 18:52:10|90430.8|90380.8|90429.6|90379.6|90431.1|90381.1|90428.4|90378.4|21
1640976740000|2021-12-31 18:52:20|90429.1|90379.1|90430.6|90380.6|90431|90381|90429.1|90379.1|18
1640976750000|2021-12-31 18:52:30|90430|90380|90433.4|90383.4|90433.4|90383.4|90429.6|90379.6|14
1640976760000|2021-12-31 18:52:40|90433.2|90383.2|90432.2|90382.2|90433.4|90383.4|90431.3|90381.3|13
1640976770000|2021-12-31 18:52:50|90430.6|90380.6|90434.3|90384.3|90435.4|90385.4|90428.8|90378.8|27
1640976780000|2021-12-31 18:53:00|90434.4|90384.4|90433.9|90383.9|90434.9|90384.9|90432.8|90382.8|19
1640976790000|2021-12-31 18:53:10|90433.7|90383.7|90433.8|90383.8|90436|90386|90433.7|90383.7|9
1640976800000|2021-12-31 18:53:20|90433.6|90383.6|90433.3|90383.3|90435.7|90385.7|90433.3|90383.3|10
1640976810000|2021-12-31 18:53:30|90433.6|90383.6|90433.1|90383.1|90434.3|90384.3|90431.4|90381.4|18
1640976820000|2021-12-31 18:53:40|90432.6|90382.6|90432.8|90382.8|90433.9|90383.9|90431.9|90381.9|18
1640976830000|2021-12-31 18:53:50|90433.5|90383.5|90433.7|90383.7|90433.9|90383.9|90432|90382|8
1640976840000|2021-12-31 18:54:00|90433.1|90383.1|90430.4|90380.4|90433.1|90383.1|90430.4|90380.4|22
1640976850000|2021-12-31 18:54:10|90430.8|90380.8|90432.2|90382.2|90432.2|90382.2|90430.4|90380.4|18
1640976860000|2021-12-31 18:54:20|90431.6|90381.6|90431.4|90381.4|90434.7|90384.7|90430.7|90380.7|12
1640976870000|2021-12-31 18:54:30|90429.2|90379.2|90429.8|90379.8|90430.3|90380.3|90426.8|90376.8|18
1640976880000|2021-12-31 18:54:40|90429.7|90379.7|90430.2|90380.2|90430.2|90380.2|90428.9|90378.9|12
1640976890000|2021-12-31 18:54:50|90430.7|90380.7|90425.3|90375.3|90430.7|90380.7|90424.8|90374.8|32
1640976900000|2021-12-31 18:55:00|90424.6|90374.6|90423.2|90373.2|90425.7|90375.7|90422.2|90372.2|33
1640976910000|2021-12-31 18:55:10|90423|90373|90420.8|90370.8|90424.3|90374.3|90418.3|90368.3|20
1640976920000|2021-12-31 18:55:20|90420.2|90370.2|90422.6|90372.6|90422.7|90372.7|90420.2|90370.2|13
1640976930000|2021-12-31 18:55:30|90422.9|90372.9|90423.3|90373.3|90423.7|90373.7|90422.1|90372.1|20
1640976940000|2021-12-31 18:55:40|90423.5|90373.5|90419.8|90369.8|90423.5|90373.5|90419.7|90369.7|26
1640976950000|2021-12-31 18:55:50|90420.2|90370.2|90419.9|90369.9|90421.1|90371.1|90418.4|90368.4|16
1640976960000|2021-12-31 18:56:00|90420.2|90370.2|90417.8|90367.8|90420.6|90370.6|90417.8|90367.8|18
1640976970000|2021-12-31 18:56:10|90415.8|90365.8|90420.9|90370.9|90421.5|90371.5|90415.8|90365.8|37
1640976980000|2021-12-31 18:56:20|90421.1|90371.1|90420.1|90370.1|90421.5|90371.5|90419.7|90369.7|11
1640976990000|2021-12-31 18:56:30|90420.3|90370.3|90419.3|90369.3|90421.4|90371.4|90419.3|90369.3|22
1640977000000|2021-12-31 18:56:40|90419.6|90369.6|90419.8|90369.8|90421|90371|90419.2|90369.2|43
1640977010000|2021-12-31 18:56:50|90420.4|90370.4|90419.6|90369.6|90420.4|90370.4|90418.4|90368.4|10
1640977020000|2021-12-31 18:57:00|90419.4|90369.4|90420.2|90370.2|90421.4|90371.4|90418.7|90368.7|22
1640977030000|2021-12-31 18:57:10|90420|90370|90420.7|90370.7|90421|90371|90419.8|90369.8|25
1640977040000|2021-12-31 18:57:20|90420.4|90370.4|90419.9|90369.9|90420.6|90370.6|90419.8|90369.8|12
1640977050000|2021-12-31 18:57:30|90420.3|90370.3|90419.9|90369.9|90420.8|90370.8|90419.1|90369.1|18
1640977060000|2021-12-31 18:57:40|90419.6|90369.6|90420|90370|90420.5|90370.5|90418.4|90368.4|20
1640977070000|2021-12-31 18:57:50|90419.6|90369.6|90417.5|90367.5|90420.3|90370.3|90416.7|90366.7|20
1640977080000|2021-12-31 18:58:00|90417.3|90367.3|90417.5|90367.5|90419.9|90369.9|90416.7|90366.7|19
1640977090000|2021-12-31 18:58:10|90417.3|90367.3|90420.9|90370.9|90422.1|90372.1|90417.2|90367.2|29
1640977100000|2021-12-31 18:58:20|90420.8|90370.8|90413.7|90363.7|90420.8|90370.8|90412|90362|16
1640977110000|2021-12-31 18:58:30|90412.8|90362.8|90415.1|90365.1|90415.4|90365.4|90411.7|90361.7|16
1640977120000|2021-12-31 18:58:40|90415|90365|90414.1|90364.1|90416.7|90366.7|90414.1|90364.1|17
1640977130000|2021-12-31 18:58:50|90414.5|90364.5|90414.7|90364.7|90416.2|90366.2|90413.3|90363.3|11
1640977140000|2021-12-31 18:59:00|90415.3|90365.3|90416.1|90366.1|90416.1|90366.1|90414.7|90364.7|8
1640977150000|2021-12-31 18:59:10|90415.4|90365.4|90409.5|90359.5|90415.8|90365.8|90408.9|90358.9|35
1640977160000|2021-12-31 18:59:20|90409.2|90359.2|90407.8|90357.8|90410.2|90360.2|90405.9|90355.9|42
1640977170000|2021-12-31 18:59:30|90407.9|90357.9|90405.2|90355.2|90407.9|90357.9|90404.4|90354.4|25
1640977180000|2021-12-31 18:59:40|90405.4|90355.4|90405.3|90355.3|90405.4|90355.4|90404|90354|13
1640977190000|2021-12-31 18:59:50|90403.5|90353.5|90406.1|90356.1|90406.1|90356.1|90402.8|90352.8|13
1640977200000|2021-12-31 19:00:00|90402.6|90352.6|90400.7|90350.7|90402.6|90352.6|90395.2|90345.2|39
1640977210000|2021-12-31 19:00:10|90398.3|90348.3|90401|90351|90401|90351|90398.2|90348.2|12
1640977220000|2021-12-31 19:00:20|90401.5|90351.5|90398.7|90348.7|90401.5|90351.5|90398.1|90348.1|13
1640977230000|2021-12-31 19:00:30|90398.9|90348.9|90399|90349|90399.7|90349.7|90398.5|90348.5|8
1640977240000|2021-12-31 19:00:40|90399.8|90349.8|90397.5|90347.5|90400.2|90350.2|90396|90346|20
1640977250000|2021-12-31 19:00:50|90397.4|90347.4|90397|90347|90398.7|90348.7|90397|90347|24
1640977260000|2021-12-31 19:01:00|90397.4|90347.4|90396.6|90346.6|90397.5|90347.5|90396.2|90346.2|21
1640977270000|2021-12-31 19:01:10|90397.2|90347.2|90396.3|90346.3|90397.2|90347.2|90396.2|90346.2|10
1640977280000|2021-12-31 19:01:20|90396.4|90346.4|90398.2|90348.2|90398.3|90348.3|90396.4|90346.4|10
1640977290000|2021-12-31 19:01:30|90397.8|90347.8|90396.6|90346.6|90400.2|90350.2|90396.3|90346.3|26
1640977300000|2021-12-31 19:01:40|90396.5|90346.5|90396.4|90346.4|90397.2|90347.2|90396.4|90346.4|9
1640977310000|2021-12-31 19:01:50|90396.6|90346.6|90396.4|90346.4|90397.3|90347.3|90396.4|90346.4|14
1640977320000|2021-12-31 19:02:00|90396.3|90346.3|90395|90345|90397|90347|90394.6|90344.6|21
1640977330000|2021-12-31 19:02:10|90395.9|90345.9|90395.8|90345.8|90396.3|90346.3|90395.2|90345.2|12
1640977340000|2021-12-31 19:02:20|90396|90346|90396.4|90346.4|90396.8|90346.8|90396|90346|7
1640977350000|2021-12-31 19:02:30|90396.3|90346.3|90396.2|90346.2|90398|90348|90393.9|90343.9|15
1640977360000|2021-12-31 19:02:40|90396.7|90346.7|90395|90345|90397.6|90347.6|90395|90345|14
1640977370000|2021-12-31 19:02:50|90395.9|90345.9|90394.2|90344.2|90396.4|90346.4|90393.9|90343.9|15
1640977380000|2021-12-31 19:03:00|90394.1|90344.1|90399.8|90349.8|90400.1|90350.1|90394.1|90344.1|20
1640977390000|2021-12-31 19:03:10|90399.5|90349.5|90396|90346|90399.5|90349.5|90396|90346|13
1640977400000|2021-12-31 19:03:20|90396.8|90346.8|90395.3|90345.3|90396.9|90346.9|90395.3|90345.3|11
1640977410000|2021-12-31 19:03:30|90395.7|90345.7|90394.5|90344.5|90395.8|90345.8|90393.2|90343.2|27
1640977420000|2021-12-31 19:03:40|90394.3|90344.3|90394.2|90344.2|90396.4|90346.4|90391.6|90341.6|28
1640977430000|2021-12-31 19:03:50|90396.7|90346.7|90394.2|90344.2|90396.7|90346.7|90391|90341|9
1640977440000|2021-12-31 19:04:00|90394.1|90344.1|90394.1|90344.1|90394.2|90344.2|90393.4|90343.4|8
1640977450000|2021-12-31 19:04:10|90393.5|90343.5|90394.7|90344.7|90395.3|90345.3|90393.5|90343.5|21
1640977460000|2021-12-31 19:04:20|90394.4|90344.4|90393.7|90343.7|90395.9|90345.9|90393.5|90343.5|24
1640977470000|2021-12-31 19:04:30|90394.9|90344.9|90395.4|90345.4|90395.9|90345.9|90394.7|90344.7|8
1640977480000|2021-12-31 19:04:40|90394.7|90344.7|90394.4|90344.4|90394.7|90344.7|90394.4|90344.4|3
1640977490000|2021-12-31 19:04:50|90394.3|90344.3|90393.6|90343.6|90394.6|90344.6|90393.1|90343.1|10
1640977500000|2021-12-31 19:05:00|90392.9|90342.9|90394.9|90344.9|90395.3|90345.3|90392.6|90342.6|14
1640977510000|2021-12-31 19:05:10|90394.8|90344.8|90394|90344|90394.8|90344.8|90393.5|90343.5|6
1640977520000|2021-12-31 19:05:20|90394.2|90344.2|90395.1|90345.1|90395.8|90345.8|90394.2|90344.2|6
1640977530000|2021-12-31 19:05:30|90394.7|90344.7|90394.8|90344.8|90396.3|90346.3|90394.7|90344.7|15
1640977540000|2021-12-31 19:05:40|90395.1|90345.1|90398.8|90348.8|90400.4|90350.4|90395.1|90345.1|32
1640977550000|2021-12-31 19:05:50|90398.7|90348.7|90397.7|90347.7|90398.7|90348.7|90395.8|90345.8|20
1640977560000|2021-12-31 19:06:00|90397.4|90347.4|90401.6|90351.6|90404.8|90354.8|90397.2|90347.2|39
1640977570000|2021-12-31 19:06:10|90401.2|90351.2|90402.8|90352.8|90407|90357|90400.8|90350.8|23
1640977580000|2021-12-31 19:06:20|90403|90353|90403|90353|90404.2|90354.2|90401.7|90351.7|22
1640977590000|2021-12-31 19:06:30|90403.1|90353.1|90406.3|90356.3|90406.3|90356.3|90401.6|90351.6|17
1640977600000|2021-12-31 19:06:40|90403.7|90353.7|90404|90354|90406.4|90356.4|90403|90353|19
1640977610000|2021-12-31 19:06:50|90403.8|90353.8|90402.9|90352.9|90404.9|90354.9|90402.9|90352.9|18
1640977620000|2021-12-31 19:07:00|90402.8|90352.8|90402.3|90352.3|90404.1|90354.1|90402.3|90352.3|18
1640977630000|2021-12-31 19:07:10|90402|90352|90402.1|90352.1|90403.2|90353.2|90402|90352|11
1640977640000|2021-12-31 19:07:20|90402.5|90352.5|90403.6|90353.6|90404.2|90354.2|90402.1|90352.1|13
1640977650000|2021-12-31 19:07:30|90403.8|90353.8|90404.5|90354.5|90405|90355|90403.3|90353.3|7
1640977660000|2021-12-31 19:07:40|90404.1|90354.1|90404.8|90354.8|90405.8|90355.8|90404.1|90354.1|5
1640977670000|2021-12-31 19:07:50|90404|90354|90404.1|90354.1|90405.3|90355.3|90403.4|90353.4|10
1640977680000|2021-12-31 19:08:00|90403.8|90353.8|90403.4|90353.4|90405.6|90355.6|90402|90352|24
1640977690000|2021-12-31 19:08:10|90401.8|90351.8|90402.5|90352.5|90403.3|90353.3|90401.8|90351.8|11
1640977700000|2021-12-31 19:08:20|90402.7|90352.7|90404|90354|90405.5|90355.5|90401.8|90351.8|24
1640977710000|2021-12-31 19:08:30|90403.5|90353.5|90405.4|90355.4|90405.6|90355.6|90403|90353|18
1640977720000|2021-12-31 19:08:40|90404.7|90354.7|90406|90356|90406.3|90356.3|90403.8|90353.8|20
1640977730000|2021-12-31 19:08:50|90406.4|90356.4|90406.2|90356.2|90407|90357|90404.8|90354.8|8
1640977740000|2021-12-31 19:09:00|90403.2|90353.2|90404.9|90354.9|90404.9|90354.9|90401.7|90351.7|22
1640977750000|2021-12-31 19:09:10|90404.7|90354.7|90402.3|90352.3|90404.7|90354.7|90401.5|90351.5|17
1640977760000|2021-12-31 19:09:20|90402.1|90352.1|90403.6|90353.6|90405.6|90355.6|90401|90351|20
1640977770000|2021-12-31 19:09:30|90404.4|90354.4|90405.1|90355.1|90405.4|90355.4|90403.8|90353.8|13
1640977780000|2021-12-31 19:09:40|90407.1|90357.1|90404.6|90354.6|90407.1|90357.1|90403.9|90353.9|19
1640977790000|2021-12-31 19:09:50|90404.3|90354.3|90404.3|90354.3|90404.8|90354.8|90401.5|90351.5|19
1640977800000|2021-12-31 19:10:00|90403.6|90353.6|90404|90354|90405.2|90355.2|90402.5|90352.5|25
1640977810000|2021-12-31 19:10:10|90403.6|90353.6|90408.2|90358.2|90409.2|90359.2|90401.3|90351.3|15
1640977820000|2021-12-31 19:10:20|90408.4|90358.4|90405.4|90355.4|90408.4|90358.4|90404.2|90354.2|14
1640977830000|2021-12-31 19:10:30|90405.5|90355.5|90405.5|90355.5|90406.2|90356.2|90404.6|90354.6|21
1640977840000|2021-12-31 19:10:40|90405.8|90355.8|90404.2|90354.2|90405.8|90355.8|90403.7|90353.7|17
1640977850000|2021-12-31 19:10:50|90404.3|90354.3|90404|90354|90404.7|90354.7|90404|90354|8
1640977860000|2021-12-31 19:11:00|90403.9|90353.9|90404.5|90354.5|90405.8|90355.8|90403.8|90353.8|23
1640977870000|2021-12-31 19:11:10|90403.9|90353.9|90407.9|90357.9|90407.9|90357.9|90403.7|90353.7|18
1640977880000|2021-12-31 19:11:20|90404|90354|90403.2|90353.2|90405.8|90355.8|90403.2|90353.2|17
1640977890000|2021-12-31 19:11:30|90403|90353|90399.7|90349.7|90403.4|90353.4|90399.1|90349.1|26
1640977900000|2021-12-31 19:11:40|90399.5|90349.5|90396.1|90346.1|90399.8|90349.8|90396.1|90346.1|16
1640977910000|2021-12-31 19:11:50|90396.2|90346.2|90396.6|90346.6|90398.3|90348.3|90396.2|90346.2|12
1640977920000|2021-12-31 19:12:00|90396|90346|90397.6|90347.6|90399|90349|90396|90346|19
1640977930000|2021-12-31 19:12:10|90398.4|90348.4|90397.6|90347.6|90398.4|90348.4|90396.2|90346.2|13
1640977940000|2021-12-31 19:12:20|90395.5|90345.5|90394.3|90344.3|90396.2|90346.2|90394|90344|24
1640977950000|2021-12-31 19:12:30|90394.6|90344.6|90393.3|90343.3|90394.8|90344.8|90393.3|90343.3|13
1640977960000|2021-12-31 19:12:40|90393.2|90343.2|90392.2|90342.2|90393.8|90343.8|90392.2|90342.2|13
1640977970000|2021-12-31 19:12:50|90391.4|90341.4|90392.6|90342.6|90392.8|90342.8|90391.4|90341.4|7
1640977980000|2021-12-31 19:13:00|90393|90343|90392.8|90342.8|90394.9|90344.9|90392|90342|17
1640977990000|2021-12-31 19:13:10|90392.5|90342.5|90393.7|90343.7|90393.9|90343.9|90392.5|90342.5|13
1640978000000|2021-12-31 19:13:20|90393.8|90343.8|90392.8|90342.8|90394.3|90344.3|90392.8|90342.8|12
1640978010000|2021-12-31 19:13:30|90392.9|90342.9|90394|90344|90395|90345|90392.9|90342.9|5
1640978020000|2021-12-31 19:13:40|90393.5|90343.5|90395.2|90345.2|90395.2|90345.2|90392.9|90342.9|21
1640978030000|2021-12-31 19:13:50|90395.3|90345.3|90397.9|90347.9|90398.2|90348.2|90394.1|90344.1|20
1640978040000|2021-12-31 19:14:00|90397.6|90347.6|90396.2|90346.2|90397.6|90347.6|90396.2|90346.2|12
1640978050000|2021-12-31 19:14:10|90396.3|90346.3|90397.6|90347.6|90397.6|90347.6|90396.3|90346.3|13
1640978060000|2021-12-31 19:14:20|90398|90348|90398.3|90348.3|90398.3|90348.3|90397.7|90347.7|8
1640978070000|2021-12-31 19:14:30|90397.6|90347.6|90398.6|90348.6|90398.6|90348.6|90397.6|90347.6|12
1640978080000|2021-12-31 19:14:40|90395.4|90345.4|90399.7|90349.7|90399.7|90349.7|90395.4|90345.4|20
1640978090000|2021-12-31 19:14:50|90399.6|90349.6|90399.1|90349.1|90399.8|90349.8|90399.1|90349.1|3
1640978100000|2021-12-31 19:15:00|90399.2|90349.2|90402.1|90352.1|90402.9|90352.9|90399.2|90349.2|20
1640978110000|2021-12-31 19:15:10|90402.2|90352.2|90398.1|90348.1|90402.3|90352.3|90398.1|90348.1|12
1640978120000|2021-12-31 19:15:20|90398|90348|90395.2|90345.2|90398.1|90348.1|90395|90345|19
1640978130000|2021-12-31 19:15:30|90395.4|90345.4|90397.7|90347.7|90398.2|90348.2|90395.4|90345.4|25
1640978140000|2021-12-31 19:15:40|90397.2|90347.2|90397.5|90347.5|90398.5|90348.5|90397.2|90347.2|11
1640978150000|2021-12-31 19:15:50|90397.3|90347.3|90397.6|90347.6|90397.8|90347.8|90397|90347|10
1640978160000|2021-12-31 19:16:00|90397.5|90347.5|90397.8|90347.8|90398.2|90348.2|90397|90347|15
1640978170000|2021-12-31 19:16:10|90398|90348|90398.6|90348.6|90399.4|90349.4|90397.5|90347.5|28
1640978180000|2021-12-31 19:16:20|90398.2|90348.2|90397.7|90347.7|90398.2|90348.2|90397.3|90347.3|19
1640978190000|2021-12-31 19:16:30|90397.8|90347.8|90397.6|90347.6|90397.8|90347.8|90397|90347|15
1640978200000|2021-12-31 19:16:40|90396.4|90346.4|90397.3|90347.3|90397.6|90347.6|90396.2|90346.2|15
1640978210000|2021-12-31 19:16:50|90397.6|90347.6|90397.3|90347.3|90397.6|90347.6|90396.9|90346.9|9
1640978220000|2021-12-31 19:17:00|90397.2|90347.2|90397|90347|90397.3|90347.3|90396.5|90346.5|10
1640978230000|2021-12-31 19:17:10|90396.9|90346.9|90397.5|90347.5|90397.7|90347.7|90396.9|90346.9|9
1640978240000|2021-12-31 19:17:20|90398.8|90348.8|90397.5|90347.5|90398.8|90348.8|90397.5|90347.5|4
1640978250000|2021-12-31 19:17:30|90397.8|90347.8|90397.7|90347.7|90397.8|90347.8|90396.9|90346.9|7
1640978260000|2021-12-31 19:17:40|90397.6|90347.6|90396.5|90346.5|90397.6|90347.6|90396.1|90346.1|3
1640978270000|2021-12-31 19:17:50|90395.7|90345.7|90397.2|90347.2|90398.2|90348.2|90395.7|90345.7|5
1640978280000|2021-12-31 19:18:00|90397.7|90347.7|90397.6|90347.6|90398.1|90348.1|90397.4|90347.4|13
1640978290000|2021-12-31 19:18:10|90397.4|90347.4|90397.1|90347.1|90398.3|90348.3|90397.1|90347.1|19
1640978300000|2021-12-31 19:18:20|90398.3|90348.3|90398.4|90348.4|90398.7|90348.7|90397.9|90347.9|10
1640978310000|2021-12-31 19:18:30|90397.9|90347.9|90397.7|90347.7|90398|90348|90396.9|90346.9|11
1640978320000|2021-12-31 19:18:40|90397.3|90347.3|90397.8|90347.8|90398.5|90348.5|90396.9|90346.9|10
1640978330000|2021-12-31 19:18:50|90397.1|90347.1|90397.8|90347.8|90398.1|90348.1|90397.1|90347.1|5
1640978340000|2021-12-31 19:19:00|90397.7|90347.7|90395.5|90345.5|90398.8|90348.8|90395.2|90345.2|22
1640978350000|2021-12-31 19:19:10|90395|90345|90396.8|90346.8|90396.8|90346.8|90395|90345|15
1640978360000|2021-12-31 19:19:20|90396.9|90346.9|90396|90346|90397.1|90347.1|90396|90346|12
1640978370000|2021-12-31 19:19:30|90395.9|90345.9|90396.5|90346.5|90397.3|90347.3|90395.9|90345.9|5
1640978380000|2021-12-31 19:19:40|90396.3|90346.3|90395.3|90345.3|90396.3|90346.3|90394.9|90344.9|18
1640978390000|2021-12-31 19:19:50|90395.1|90345.1|90395.2|90345.2|90395.5|90345.5|90394.9|90344.9|10
1640978400000|2021-12-31 19:20:00|90395.4|90345.4|90397.3|90347.3|90397.3|90347.3|90395.4|90345.4|18
1640978410000|2021-12-31 19:20:10|90397.2|90347.2|90397|90347|90397.2|90347.2|90396.5|90346.5|6
1640978420000|2021-12-31 19:20:20|90396.8|90346.8|90397.2|90347.2|90397.4|90347.4|90395.3|90345.3|15
1640978430000|2021-12-31 19:20:30|90398.3|90348.3|90398.6|90348.6|90399.2|90349.2|90397.8|90347.8|4
1640978440000|2021-12-31 19:20:40|90394.9|90344.9|90394.9|90344.9|90395.1|90345.1|90394.4|90344.4|12
1640978450000|2021-12-31 19:20:50|90395|90345|90396|90346|90396.4|90346.4|90395|90345|10
1640978460000|2021-12-31 19:21:00|90396.1|90346.1|90396.2|90346.2|90396.6|90346.6|90393.5|90343.5|16
1640978470000|2021-12-31 19:21:10|90396|90346|90394.2|90344.2|90396.9|90346.9|90393.3|90343.3|28
1640978480000|2021-12-31 19:21:20|90395.1|90345.1|90394.3|90344.3|90395.2|90345.2|90394.3|90344.3|4
1640978490000|2021-12-31 19:21:30|90394.4|90344.4|90394.6|90344.6|90394.9|90344.9|90394.1|90344.1|7
1640978500000|2021-12-31 19:21:40|90394.4|90344.4|90392.2|90342.2|90394.7|90344.7|90392.2|90342.2|8
1640978510000|2021-12-31 19:21:50|90392.7|90342.7|90396.6|90346.6|90397.1|90347.1|90392.3|90342.3|18
1640978520000|2021-12-31 19:22:00|90396.7|90346.7|90396.6|90346.6|90397|90347|90396.2|90346.2|10
1640978530000|2021-12-31 19:22:10|90395.9|90345.9|90397.7|90347.7|90399|90349|90395.9|90345.9|15
1640978540000|2021-12-31 19:22:20|90397.9|90347.9|90399.7|90349.7|90399.7|90349.7|90397.9|90347.9|16
1640978550000|2021-12-31 19:22:30|90399.8|90349.8|90396.9|90346.9|90399.8|90349.8|90396.9|90346.9|7
1640978560000|2021-12-31 19:22:40|90397.1|90347.1|90398.7|90348.7|90399.6|90349.6|90397|90347|10
1640978570000|2021-12-31 19:22:50|90400.5|90350.5|90400.9|90350.9|90404.1|90354.1|90399.1|90349.1|29
1640978580000|2021-12-31 19:23:00|90401.2|90351.2|90403.1|90353.1|90403.6|90353.6|90401.2|90351.2|29
1640978590000|2021-12-31 19:23:10|90403.3|90353.3|90402.8|90352.8|90403.7|90353.7|90401.7|90351.7|14
1640978600000|2021-12-31 19:23:20|90402.7|90352.7|90403|90353|90403.1|90353.1|90402.2|90352.2|9
1640978610000|2021-12-31 19:23:30|90403.4|90353.4|90402.9|90352.9|90403.9|90353.9|90402.4|90352.4|10
1640978620000|2021-12-31 19:23:40|90400.9|90350.9|90400.9|90350.9|90401.9|90351.9|90400.5|90350.5|11
1640978630000|2021-12-31 19:23:50|90400.3|90350.3|90401.4|90351.4|90402.8|90352.8|90400.3|90350.3|15
1640978640000|2021-12-31 19:24:00|90401.8|90351.8|90402.2|90352.2|90402.5|90352.5|90400.4|90350.4|28
1640978650000|2021-12-31 19:24:10|90401.9|90351.9|90403.1|90353.1|90403.7|90353.7|90401.7|90351.7|22
1640978660000|2021-12-31 19:24:20|90402.4|90352.4|90402.9|90352.9|90403|90353|90401.6|90351.6|12
1640978670000|2021-12-31 19:24:30|90402.7|90352.7|90400|90350|90402.7|90352.7|90398.6|90348.6|20
1640978680000|2021-12-31 19:24:40|90400.4|90350.4|90401.5|90351.5|90401.9|90351.9|90400|90350|12
1640978690000|2021-12-31 19:24:50|90401.1|90351.1|90402.6|90352.6|90402.6|90352.6|90400.2|90350.2|9
1640978700000|2021-12-31 19:25:00|90403.3|90353.3|90403.5|90353.5|90404.9|90354.9|90401|90351|21
1640978710000|2021-12-31 19:25:10|90403.7|90353.7|90403.1|90353.1|90404.9|90354.9|90402.8|90352.8|15
1640978720000|2021-12-31 19:25:20|90403.5|90353.5|90401.5|90351.5|90404|90354|90401.5|90351.5|11
1640978730000|2021-12-31 19:25:30|90403.6|90353.6|90405.2|90355.2|90405.2|90355.2|90403.6|90353.6|18
1640978740000|2021-12-31 19:25:40|90405|90355|90404.3|90354.3|90405.2|90355.2|90404.3|90354.3|9
1640978750000|2021-12-31 19:25:50|90404.5|90354.5|90408|90358|90408|90358|90404.5|90354.5|8
1640978760000|2021-12-31 19:26:00|90407.6|90357.6|90408.6|90358.6|90410|90360|90407.6|90357.6|27
1640978770000|2021-12-31 19:26:10|90408.3|90358.3|90408.2|90358.2|90408.6|90358.6|90407.6|90357.6|8
1640978780000|2021-12-31 19:26:20|90408.3|90358.3|90407.2|90357.2|90408.3|90358.3|90406.8|90356.8|8
1640978790000|2021-12-31 19:26:30|90407.1|90357.1|90408.2|90358.2|90408.4|90358.4|90402.1|90352.1|15
1640978800000|2021-12-31 19:26:40|90408.5|90358.5|90409.4|90359.4|90409.8|90359.8|90405.1|90355.1|11
1640978810000|2021-12-31 19:26:50|90409.2|90359.2|90408.8|90358.8|90410.2|90360.2|90408.6|90358.6|13
1640978820000|2021-12-31 19:27:00|90406.9|90356.9|90406.7|90356.7|90408|90358|90405.7|90355.7|19
1640978830000|2021-12-31 19:27:10|90406.8|90356.8|90408|90358|90408.4|90358.4|90406.4|90356.4|12
1640978840000|2021-12-31 19:27:20|90407.3|90357.3|90406.6|90356.6|90407.7|90357.7|90405.5|90355.5|13
1640978850000|2021-12-31 19:27:30|90406.3|90356.3|90406.4|90356.4|90408|90358|90405.5|90355.5|12
1640978860000|2021-12-31 19:27:40|90406.1|90356.1|90406.9|90356.9|90407.3|90357.3|90404.1|90354.1|30
1640978870000|2021-12-31 19:27:50|90406.3|90356.3|90406.5|90356.5|90407.6|90357.6|90406.1|90356.1|16
1640978880000|2021-12-31 19:28:00|90406.3|90356.3|90409|90359|90409|90359|90406.3|90356.3|20
1640978890000|2021-12-31 19:28:10|90408.7|90358.7|90409.3|90359.3|90409.3|90359.3|90406.8|90356.8|14
1640978900000|2021-12-31 19:28:20|90412.6|90362.6|90409.9|90359.9|90412.6|90362.6|90408.8|90358.8|12
1640978910000|2021-12-31 19:28:30|90410.5|90360.5|90409.3|90359.3|90410.5|90360.5|90406.8|90356.8|21
1640978920000|2021-12-31 19:28:40|90407.4|90357.4|90407.5|90357.5|90409.7|90359.7|90406.9|90356.9|19
1640978930000|2021-12-31 19:28:50|90407.7|90357.7|90408.8|90358.8|90409.3|90359.3|90407.3|90357.3|5
1640978940000|2021-12-31 19:29:00|90408.9|90358.9|90406.9|90356.9|90410|90360|90406.8|90356.8|11
1640978950000|2021-12-31 19:29:10|90403.5|90353.5|90408.5|90358.5|90408.8|90358.8|90403.5|90353.5|9
1640978960000|2021-12-31 19:29:20|90406.2|90356.2|90406.1|90356.1|90406.2|90356.2|90406.1|90356.1|2
1640978970000|2021-12-31 19:29:30|90406.9|90356.9|90408.3|90358.3|90409.1|90359.1|90406.3|90356.3|18
1640978980000|2021-12-31 19:29:40|90408.9|90358.9|90408.2|90358.2|90409.7|90359.7|90407.9|90357.9|14
1640978990000|2021-12-31 19:29:50|90407.8|90357.8|90410.5|90360.5|90412.5|90362.5|90407.5|90357.5|12
1640979000000|2021-12-31 19:30:00|90410.8|90360.8|90408|90358|90411.4|90361.4|90407.2|90357.2|26
1640979010000|2021-12-31 19:30:10|90407.6|90357.6|90406.5|90356.5|90407.6|90357.6|90405.3|90355.3|23
1640979020000|2021-12-31 19:30:20|90410.5|90360.5|90410.1|90360.1|90410.5|90360.5|90402.1|90352.1|18
1640979030000|2021-12-31 19:30:30|90409|90359|90404.7|90354.7|90409|90359|90403.9|90353.9|17
1640979040000|2021-12-31 19:30:40|90405|90355|90402.4|90352.4|90405.1|90355.1|90401.5|90351.5|22
1640979050000|2021-12-31 19:30:50|90402.1|90352.1|90397.5|90347.5|90403.1|90353.1|90397.1|90347.1|15
1640979060000|2021-12-31 19:31:00|90400.2|90350.2|90400.1|90350.1|90401.1|90351.1|90399.7|90349.7|13
1640979070000|2021-12-31 19:31:10|90400|90350|90397|90347|90400.5|90350.5|90396.5|90346.5|12
1640979080000|2021-12-31 19:31:20|90396.8|90346.8|90402.5|90352.5|90402.5|90352.5|90396.8|90346.8|12
1640979090000|2021-12-31 19:31:30|90401.9|90351.9|90398.3|90348.3|90401.9|90351.9|90398.1|90348.1|14
1640979100000|2021-12-31 19:31:40|90397.6|90347.6|90394.8|90344.8|90398.2|90348.2|90394|90344|20
1640979110000|2021-12-31 19:31:50|90394.9|90344.9|90390.9|90340.9|90395.3|90345.3|90387.7|90337.7|35
1640979120000|2021-12-31 19:32:00|90391.5|90341.5|90391.6|90341.6|90391.9|90341.9|90387|90337|52
1640979130000|2021-12-31 19:32:10|90392|90342|90392|90342|90392.7|90342.7|90391|90341|15
1640979140000|2021-12-31 19:32:20|90392.9|90342.9|90389.9|90339.9|90392.9|90342.9|90389.9|90339.9|14
1640979150000|2021-12-31 19:32:30|90390.7|90340.7|90390.8|90340.8|90390.8|90340.8|90389.6|90339.6|5
1640979160000|2021-12-31 19:32:40|90390.7|90340.7|90388.9|90338.9|90392.9|90342.9|90388.8|90338.8|8
1640979170000|2021-12-31 19:32:50|90387.2|90337.2|90390.7|90340.7|90390.7|90340.7|90387.2|90337.2|8
1640979180000|2021-12-31 19:33:00|90390.4|90340.4|90392.6|90342.6|90392.6|90342.6|90387|90337|14
1640979190000|2021-12-31 19:33:10|90392.7|90342.7|90392.7|90342.7|90393.3|90343.3|90392.4|90342.4|17
1640979200000|2021-12-31 19:33:20|90392.5|90342.5|90392.6|90342.6|90393.3|90343.3|90392|90342|7
1640979210000|2021-12-31 19:33:30|90393.3|90343.3|90389.9|90339.9|90394.9|90344.9|90389.9|90339.9|31
1640979220000|2021-12-31 19:33:40|90393.9|90343.9|90391.7|90341.7|90393.9|90343.9|90389.9|90339.9|36
1640979230000|2021-12-31 19:33:50|90392.1|90342.1|90395.6|90345.6|90395.7|90345.7|90391.5|90341.5|25
1640979240000|2021-12-31 19:34:00|90394.4|90344.4|90395.8|90345.8|90396.2|90346.2|90394.4|90344.4|19
1640979250000|2021-12-31 19:34:10|90395.5|90345.5|90396.7|90346.7|90397.8|90347.8|90395.5|90345.5|5
1640979260000|2021-12-31 19:34:20|90395.7|90345.7|90390.5|90340.5|90395.7|90345.7|90390.5|90340.5|7
1640979270000|2021-12-31 19:34:30|90391.7|90341.7|90392.6|90342.6|90394|90344|90391.7|90341.7|4
1640979280000|2021-12-31 19:34:40|90393.8|90343.8|90394.8|90344.8|90399.5|90349.5|90393.8|90343.8|11
1640979290000|2021-12-31 19:34:50|90395|90345|90398|90348|90398|90348|90394.7|90344.7|7
1640979300000|2021-12-31 19:35:00|90397.3|90347.3|90397.3|90347.3|90398.6|90348.6|90395.2|90345.2|16
1640979310000|2021-12-31 19:35:10|90397.1|90347.1|90393.8|90343.8|90397.1|90347.1|90393.8|90343.8|32
1640979320000|2021-12-31 19:35:20|90396.1|90346.1|90394.7|90344.7|90396.3|90346.3|90393.2|90343.2|36
1640979330000|2021-12-31 19:35:30|90394.1|90344.1|90392.9|90342.9|90397.1|90347.1|90392.4|90342.4|29
1640979340000|2021-12-31 19:35:40|90393.8|90343.8|90395.9|90345.9|90397.4|90347.4|90393.5|90343.5|43
1640979350000|2021-12-31 19:35:50|90395.2|90345.2|90395.9|90345.9|90396.8|90346.8|90395.2|90345.2|45
1640979360000|2021-12-31 19:36:00|90395.6|90345.6|90395.5|90345.5|90396.4|90346.4|90394.6|90344.6|37
1640979370000|2021-12-31 19:36:10|90396|90346|90394.3|90344.3|90396.8|90346.8|90392.9|90342.9|44
1640979380000|2021-12-31 19:36:20|90392.9|90342.9|90394.2|90344.2|90394.8|90344.8|90391.8|90341.8|39
1640979390000|2021-12-31 19:36:30|90393.6|90343.6|90396.8|90346.8|90396.8|90346.8|90392.8|90342.8|15
1640979400000|2021-12-31 19:36:40|90396.6|90346.6|90398.2|90348.2|90399.2|90349.2|90394.3|90344.3|15
1640979410000|2021-12-31 19:36:50|90398.5|90348.5|90396.7|90346.7|90399|90349|90395.9|90345.9|14
1640979420000|2021-12-31 19:37:00|90397.3|90347.3|90393.9|90343.9|90398.7|90348.7|90393.9|90343.9|21
1640979430000|2021-12-31 19:37:10|90393.7|90343.7|90393.8|90343.8|90396.2|90346.2|90391.4|90341.4|39
1640979440000|2021-12-31 19:37:20|90393.9|90343.9|90396.1|90346.1|90396.1|90346.1|90392.7|90342.7|24
1640979450000|2021-12-31 19:37:30|90395.8|90345.8|90398.6|90348.6|90401|90351|90395.8|90345.8|9
1640979460000|2021-12-31 19:37:40|90397.8|90347.8|90402.8|90352.8|90403.2|90353.2|90397.8|90347.8|16
1640979470000|2021-12-31 19:37:50|90402.5|90352.5|90401.5|90351.5|90402.5|90352.5|90401.5|90351.5|7
1640979480000|2021-12-31 19:38:00|90401.3|90351.3|90401.1|90351.1|90403.2|90353.2|90400.3|90350.3|11
1640979490000|2021-12-31 19:38:10|90400.9|90350.9|90399.8|90349.8|90400.9|90350.9|90399.4|90349.4|13
1640979500000|2021-12-31 19:38:20|90399.7|90349.7|90402.7|90352.7|90403.4|90353.4|90399.7|90349.7|8
1640979510000|2021-12-31 19:38:30|90405.1|90355.1|90403.3|90353.3|90405.1|90355.1|90402.4|90352.4|18
1640979520000|2021-12-31 19:38:40|90401.1|90351.1|90403.3|90353.3|90403.6|90353.6|90400.5|90350.5|11
1640979530000|2021-12-31 19:38:50|90402.9|90352.9|90400.8|90350.8|90403.5|90353.5|90400.3|90350.3|12
1640979540000|2021-12-31 19:39:00|90399.8|90349.8|90400.6|90350.6|90401.1|90351.1|90396.2|90346.2|10
1640979550000|2021-12-31 19:39:10|90400.1|90350.1|90398.4|90348.4|90401.1|90351.1|90396.3|90346.3|15
1640979560000|2021-12-31 19:39:20|90398.7|90348.7|90402.8|90352.8|90402.8|90352.8|90398.7|90348.7|11
1640979570000|2021-12-31 19:39:30|90402.1|90352.1|90402|90352|90402.6|90352.6|90397.5|90347.5|9
1640979580000|2021-12-31 19:39:40|90402.3|90352.3|90400.5|90350.5|90402.3|90352.3|90399|90349|10
1640979590000|2021-12-31 19:39:50|90401.5|90351.5|90395.2|90345.2|90401.5|90351.5|90393.4|90343.4|6
1640979600000|2021-12-31 19:40:00|90395.4|90345.4|90398.7|90348.7|90399|90349|90395.4|90345.4|14
1640979610000|2021-12-31 19:40:10|90399|90349|90401.8|90351.8|90401.8|90351.8|90397.6|90347.6|4
1640979620000|2021-12-31 19:40:20|90399.4|90349.4|90400.4|90350.4|90401.6|90351.6|90395.1|90345.1|11
1640979630000|2021-12-31 19:40:30|90401.2|90351.2|90404.2|90354.2|90404.2|90354.2|90400.9|90350.9|19
1640979640000|2021-12-31 19:40:40|90404|90354|90406.9|90356.9|90408.1|90358.1|90402.5|90352.5|27
1640979650000|2021-12-31 19:40:50|90405.6|90355.6|90406.2|90356.2|90406.6|90356.6|90405.6|90355.6|5
1640979660000|2021-12-31 19:41:00|90404|90354|90403.7|90353.7|90405.2|90355.2|90400.4|90350.4|15
1640979670000|2021-12-31 19:41:10|90403.2|90353.2|90407.1|90357.1|90407.2|90357.2|90403.2|90353.2|9
1640979680000|2021-12-31 19:41:20|90408.4|90358.4|90405|90355|90408.4|90358.4|90401.6|90351.6|5
1640979690000|2021-12-31 19:41:30|90405.3|90355.3|90405.3|90355.3|90406.4|90356.4|90403.7|90353.7|6
1640979700000|2021-12-31 19:41:40|90406.5|90356.5|90404.8|90354.8|90406.5|90356.5|90400.9|90350.9|15
1640979710000|2021-12-31 19:41:50|90405.5|90355.5|90407.2|90357.2|90407.2|90357.2|90405.5|90355.5|2
1640979720000|2021-12-31 19:42:00|90404.2|90354.2|90406.3|90356.3|90406.3|90356.3|90398.9|90348.9|10
1640979730000|2021-12-31 19:42:10|90405.5|90355.5|90406.6|90356.6|90406.6|90356.6|90404.9|90354.9|3
1640979740000|2021-12-31 19:42:20|90403.3|90353.3|90408.1|90358.1|90409.2|90359.2|90403.3|90353.3|20
1640979750000|2021-12-31 19:42:30|90408.2|90358.2|90408.1|90358.1|90410.5|90360.5|90408.1|90358.1|7
1640979760000|2021-12-31 19:42:40|90406.6|90356.6|90408.8|90358.8|90409.2|90359.2|90406.6|90356.6|21
1640979770000|2021-12-31 19:42:50|90407.9|90357.9|90406.4|90356.4|90409|90359|90403.5|90353.5|34
1640979780000|2021-12-31 19:43:00|90405.7|90355.7|90410.1|90360.1|90411.2|90361.2|90405|90355|27
1640979790000|2021-12-31 19:43:10|90409.6|90359.6|90411.4|90361.4|90411.4|90361.4|90409.6|90359.6|2
1640979800000|2021-12-31 19:43:20|90411|90361|90410|90360|90412.7|90362.7|90410|90360|16
1640979810000|2021-12-31 19:43:30|90410.6|90360.6|90405.6|90355.6|90410.6|90360.6|90405.6|90355.6|14
1640979820000|2021-12-31 19:43:40|90406.6|90356.6|90409.5|90359.5|90410.5|90360.5|90406|90356|9
1640979830000|2021-12-31 19:43:50|90409.4|90359.4|90414.1|90364.1|90420.6|90364.1|90409|90350.2|6
1640979840000|2021-12-31 19:44:00|90414.2|90364.2|90411.9|90361.9|90415.1|90365.1|90411.3|90361.3|17
1640979850000|2021-12-31 19:44:10|90413.9|90363.9|90412.7|90362.7|90414.3|90364.3|90411.8|90361.8|21
1640979860000|2021-12-31 19:44:20|90413.3|90363.3|90409.9|90359.9|90413.3|90363.3|90409.9|90359.9|13
1640979870000|2021-12-31 19:44:30|90409.7|90359.7|90409.9|90359.9|90410.3|90360.3|90409.1|90359.1|7
1640979880000|2021-12-31 19:44:40|90410|90360|90411|90361|90412.2|90362.2|90410|90360|9
1640979890000|2021-12-31 19:44:50|90410.9|90360.9|90412.1|90362.1|90413.7|90363.7|90410.9|90360.9|10
1640979900000|2021-12-31 19:45:00|90412.4|90362.4|90418.7|90368.7|90420.5|90370.5|90412.2|90362.2|39
1640979910000|2021-12-31 19:45:10|90418.8|90368.8|90419.3|90369.3|90419.6|90369.6|90417.3|90367.3|22
1640979920000|2021-12-31 19:45:20|90418.3|90368.3|90421.9|90371.9|90423.6|90373.6|90418.3|90368.3|14
1640979930000|2021-12-31 19:45:30|90421.7|90371.7|90418.5|90368.5|90422.3|90372.3|90418.5|90368.5|11
1640979940000|2021-12-31 19:45:40|90418.8|90368.8|90419.7|90369.7|90419.7|90369.7|90418.6|90368.6|4
1640979950000|2021-12-31 19:45:50|90419|90369|90423.2|90373.2|90424.2|90374.2|90418.1|90368.1|25
1640979960000|2021-12-31 19:46:00|90423|90373|90425.7|90375.7|90427.3|90377.3|90423|90373|18
1640979970000|2021-12-31 19:46:10|90424.9|90374.9|90425.3|90375.3|90425.6|90375.6|90424.6|90374.6|5
1640979980000|2021-12-31 19:46:20|90426.1|90376.1|90420.1|90370.1|90426.1|90376.1|90417.5|90367.5|22
1640979990000|2021-12-31 19:46:30|90419.6|90369.6|90417.6|90367.6|90419.6|90369.6|90417.6|90367.6|6
1640980000000|2021-12-31 19:46:40|90418.6|90368.6|90420.4|90370.4|90421.9|90371.9|90417.6|90367.6|13
1640980010000|2021-12-31 19:46:50|90420.1|90370.1|90417.1|90367.1|90420.1|90370.1|90416.1|90366.1|12
1640980020000|2021-12-31 19:47:00|90416.8|90366.8|90417.6|90367.6|90417.8|90367.8|90415.4|90365.4|15
1640980030000|2021-12-31 19:47:10|90417.8|90367.8|90424.2|90374.2|90424.2|90374.2|90417.8|90367.8|11
1640980040000|2021-12-31 19:47:20|90422.2|90372.2|90421.9|90371.9|90424.3|90374.3|90421.9|90371.9|10
1640980050000|2021-12-31 19:47:30|90421.8|90371.8|90422|90372|90422.3|90372.3|90420.8|90370.8|6
1640980060000|2021-12-31 19:47:40|90422.2|90372.2|90418.8|90368.8|90423.2|90373.2|90418.7|90368.7|6
1640980070000|2021-12-31 19:47:50|90419.3|90369.3|90419|90369|90420.9|90370.9|90418.5|90368.5|10
1640980080000|2021-12-31 19:48:00|90418.7|90368.7|90420.3|90370.3|90421.3|90371.3|90418.6|90368.6|11
1640980090000|2021-12-31 19:48:10|90419.8|90369.8|90420.3|90370.3|90422.4|90372.4|90419.8|90369.8|9
1640980100000|2021-12-31 19:48:20|90420.7|90370.7|90427.1|90377.1|90427.1|90377.1|90420.7|90370.7|25
1640980110000|2021-12-31 19:48:30|90427.6|90377.6|90425.9|90375.9|90427.6|90377.6|90425.9|90375.9|14
1640980120000|2021-12-31 19:48:40|90426.4|90376.4|90425.8|90375.8|90427.4|90377.4|90425.7|90375.7|22
1640980130000|2021-12-31 19:48:50|90426.2|90376.2|90425.7|90375.7|90426.8|90376.8|90425.5|90375.5|17
1640980140000|2021-12-31 19:49:00|90425.8|90375.8|90430.2|90380.2|90433|90383|90425.6|90375.6|26
1640980150000|2021-12-31 19:49:10|90430.3|90380.3|90430|90380|90431.6|90381.6|90430|90380|9
1640980160000|2021-12-31 19:49:20|90430.5|90380.5|90429.6|90379.6|90430.9|90380.9|90428.8|90378.8|9
1640980170000|2021-12-31 19:49:30|90427.8|90377.8|90429.1|90379.1|90429.7|90379.7|90426.2|90376.2|11
1640980180000|2021-12-31 19:49:40|90430.1|90380.1|90428.9|90378.9|90437.8|90387.8|90428.2|90378.2|37
1640980190000|2021-12-31 19:49:50|90428.3|90378.3|90427.2|90377.2|90428.7|90378.7|90426.8|90376.8|17
1640980200000|2021-12-31 19:50:00|90427.9|90377.9|90419.3|90369.3|90427.9|90377.9|90418.8|90368.8|30
1640980210000|2021-12-31 19:50:10|90419.9|90369.9|90418.6|90368.6|90419.9|90369.9|90418.6|90368.6|17
1640980220000|2021-12-31 19:50:20|90419.2|90369.2|90416|90366|90420.2|90370.2|90415.9|90365.9|20
1640980230000|2021-12-31 19:50:30|90416.3|90366.3|90422.8|90372.8|90424.6|90374.6|90413.1|90363.1|17
1640980240000|2021-12-31 19:50:40|90420.8|90370.8|90417.1|90367.1|90421.7|90371.7|90414.8|90364.8|24
1640980250000|2021-12-31 19:50:50|90417.2|90367.2|90413.8|90363.8|90417.2|90367.2|90413.5|90363.5|14
1640980260000|2021-12-31 19:51:00|90414.6|90364.6|90414.5|90364.5|90414.7|90364.7|90413.5|90363.5|14
1640980270000|2021-12-31 19:51:10|90414.3|90364.3|90412.5|90362.5|90414.6|90364.6|90410.2|90360.2|12
1640980280000|2021-12-31 19:51:20|90412.8|90362.8|90410.5|90360.5|90413.4|90363.4|90407.9|90357.9|22
1640980290000|2021-12-31 19:51:30|90409.4|90359.4|90410.9|90360.9|90411.5|90361.5|90408.2|90358.2|10
1640980300000|2021-12-31 19:51:40|90410.5|90360.5|90403.1|90353.1|90410.9|90360.9|90402.8|90352.8|23
1640980310000|2021-12-31 19:51:50|90403.5|90353.5|90396.1|90346.1|90404|90354|90396.1|90346.1|27
1640980320000|2021-12-31 19:52:00|90396.5|90346.5|90395.2|90345.2|90401.5|90351.5|90394.3|90344.3|32
1640980330000|2021-12-31 19:52:10|90395.5|90345.5|90393.9|90343.9|90396.1|90346.1|90392.2|90342.2|31
1640980340000|2021-12-31 19:52:20|90393.7|90343.7|90389.7|90339.7|90397.9|90347.9|90389.7|90339.7|35
1640980350000|2021-12-31 19:52:30|90389.8|90339.8|90388.4|90338.4|90389.8|90339.8|90388.4|90338.4|17
1640980360000|2021-12-31 19:52:40|90389.3|90339.3|90387.5|90337.5|90389.3|90339.3|90387.5|90337.5|15
1640980370000|2021-12-31 19:52:50|90388.1|90338.1|90392.2|90342.2|90392.3|90342.3|90388|90338|10
1640980380000|2021-12-31 19:53:00|90391.3|90341.3|90388.3|90338.3|90391.3|90341.3|90385.9|90335.9|15
1640980390000|2021-12-31 19:53:10|90388.4|90338.4|90387.7|90337.7|90388.7|90338.7|90387.7|90337.7|8
1640980400000|2021-12-31 19:53:20|90386.9|90336.9|90389|90339|90389|90339|90386.9|90336.9|8
1640980410000|2021-12-31 19:53:30|90388.8|90338.8|90384.7|90334.7|90388.8|90338.8|90384.7|90334.7|7
1640980420000|2021-12-31 19:53:40|90384.3|90334.3|90384.4|90334.4|90388.4|90338.4|90384.3|90334.3|11
1640980430000|2021-12-31 19:53:50|90384.6|90334.6|90389.1|90339.1|90389.1|90339.1|90383.9|90333.9|14
1640980440000|2021-12-31 19:54:00|90387.4|90337.4|90386.3|90336.3|90388.3|90338.3|90386.3|90336.3|19
1640980450000|2021-12-31 19:54:10|90386.2|90336.2|90387.4|90337.4|90387.7|90337.7|90386.1|90336.1|13
1640980460000|2021-12-31 19:54:20|90386.7|90336.7|90384.3|90334.3|90387.2|90337.2|90384.3|90334.3|12
1640980470000|2021-12-31 19:54:30|90384.1|90334.1|90383.9|90333.9|90384.6|90334.6|90383.9|90333.9|10
1640980480000|2021-12-31 19:54:40|90383.8|90333.8|90384.1|90334.1|90384.3|90334.3|90383.8|90333.8|5
1640980490000|2021-12-31 19:54:50|90384.6|90334.6|90386.5|90336.5|90387.1|90337.1|90384.6|90334.6|14
1640980500000|2021-12-31 19:55:00|90386.4|90336.4|90387.7|90337.7|90387.9|90337.9|90385.9|90335.9|10
1640980510000|2021-12-31 19:55:10|90388.3|90338.3|90390.2|90340.2|90390.8|90340.8|90387.6|90337.6|16
1640980520000|2021-12-31 19:55:20|90389.9|90339.9|90387.1|90337.1|90391.5|90341.5|90385.6|90335.6|25
1640980530000|2021-12-31 19:55:30|90385.8|90335.8|90388.8|90338.8|90390|90340|90385.8|90335.8|26
1640980540000|2021-12-31 19:55:40|90389.4|90339.4|90387.9|90337.9|90389.7|90339.7|90387.7|90337.7|20
1640980550000|2021-12-31 19:55:50|90387.3|90337.3|90387.7|90337.7|90387.9|90337.9|90387.3|90337.3|10
1640980560000|2021-12-31 19:56:00|90387.4|90337.4|90388.3|90338.3|90389.3|90339.3|90387.4|90337.4|23
1640980570000|2021-12-31 19:56:10|90388.1|90338.1|90386.8|90336.8|90390|90340|90386.8|90336.8|10
1640980580000|2021-12-31 19:56:20|90386.7|90336.7|90389.4|90339.4|90390|90340|90386.7|90336.7|7
1640980590000|2021-12-31 19:56:30|90389.2|90339.2|90398.3|90348.3|90399.1|90349.1|90388|90338|25
1640980600000|2021-12-31 19:56:40|90397.8|90347.8|90403.7|90353.7|90403.8|90353.8|90397.3|90347.3|34
1640980610000|2021-12-31 19:56:50|90403.4|90353.4|90403.7|90353.7|90403.9|90353.9|90403.4|90353.4|8
1640980620000|2021-12-31 19:57:00|90403.5|90353.5|90403.8|90353.8|90404.6|90354.6|90403.3|90353.3|13
1640980630000|2021-12-31 19:57:10|90403.9|90353.9|90404.2|90354.2|90404.2|90354.2|90403.5|90353.5|11
1640980640000|2021-12-31 19:57:20|90405.1|90355.1|90404.7|90354.7|90405.3|90355.3|90404.1|90354.1|15
1640980650000|2021-12-31 19:57:30|90404.8|90354.8|90404.2|90354.2|90405.1|90355.1|90404.2|90354.2|19
1640980660000|2021-12-31 19:57:40|90405.1|90355.1|90402.4|90352.4|90405.1|90355.1|90400.8|90350.8|24
1640980670000|2021-12-31 19:57:50|90402.8|90352.8|90402.8|90352.8|90402.9|90352.9|90402.4|90352.4|7
1640980680000|2021-12-31 19:58:00|90402.2|90352.2|90402.5|90352.5|90402.9|90352.9|90402|90352|12
1640980690000|2021-12-31 19:58:10|90402.4|90352.4|90409.4|90359.4|90411.5|90361.5|90402.3|90352.3|24
1640980700000|2021-12-31 19:58:20|90411.6|90361.6|90409.5|90359.5|90411.6|90361.6|90408.8|90358.8|16
1640980710000|2021-12-31 19:58:30|90409.4|90359.4|90409.8|90359.8|90409.9|90359.9|90408.9|90358.9|12
1640980720000|2021-12-31 19:58:40|90410.4|90360.4|90412.2|90362.2|90415.1|90365.1|90410.4|90360.4|19
1640980730000|2021-12-31 19:58:50|90411.9|90361.9|90410.7|90360.7|90412.3|90362.3|90410.1|90360.1|27
1640980740000|2021-12-31 19:59:00|90411.9|90361.9|90414|90364|90414|90364|90411.8|90361.8|18
1640980750000|2021-12-31 19:59:10|90413.3|90363.3|90416.4|90366.4|90417.4|90367.4|90413.1|90363.1|34
1640980760000|2021-12-31 19:59:20|90417.6|90367.6|90421|90371|90421|90371|90416.2|90366.2|20
1640980770000|2021-12-31 19:59:30|90421.1|90371.1|90418.9|90368.9|90422.1|90372.1|90418.7|90368.7|27
1640980780000|2021-12-31 19:59:40|90419.8|90369.8|90420.2|90370.2|90420.7|90370.7|90418|90368|30
1640980790000|2021-12-31 19:59:50|90419.7|90369.7|90424.2|90374.2|90425.4|90375.4|90417.7|90367.7|45
1640980800000|2021-12-31 20:00:00|90425.3|90375.3|90416.5|90366.5|90425.3|90375.3|90416.1|90366.1|36
1640980810000|2021-12-31 20:00:10|90417.2|90367.2|90414.5|90364.5|90417.2|90367.2|90413.4|90363.4|23
1640980820000|2021-12-31 20:00:20|90415.3|90365.3|90414.9|90364.9|90415.3|90365.3|90414.3|90364.3|19
1640980830000|2021-12-31 20:00:30|90414.6|90364.6|90416.1|90366.1|90416.9|90366.9|90414.5|90364.5|16
1640980840000|2021-12-31 20:00:40|90415.6|90365.6|90416.4|90366.4|90416.4|90366.4|90415.3|90365.3|7
1640980850000|2021-12-31 20:00:50|90415.1|90365.1|90416|90366|90416.3|90366.3|90415.1|90365.1|6
1640980860000|2021-12-31 20:01:00|90415.8|90365.8|90418|90368|90418.9|90368.9|90415.6|90365.6|26
1640980870000|2021-12-31 20:01:10|90419.8|90369.8|90418.7|90368.7|90419.8|90369.8|90417.7|90367.7|10
1640980880000|2021-12-31 20:01:20|90418.4|90368.4|90418.9|90368.9|90419.1|90369.1|90418|90368|14
1640980890000|2021-12-31 20:01:30|90418.5|90368.5|90416.8|90366.8|90418.5|90368.5|90416.4|90366.4|10
1640980900000|2021-12-31 20:01:40|90418.1|90368.1|90416.7|90366.7|90418.1|90368.1|90416.7|90366.7|7
1640980910000|2021-12-31 20:01:50|90416.4|90366.4|90419|90369|90419|90369|90415.9|90365.9|13
1640980920000|2021-12-31 20:02:00|90418.4|90368.4|90419.8|90369.8|90421|90371|90418.4|90368.4|13
1640980930000|2021-12-31 20:02:10|90419.4|90369.4|90418.4|90368.4|90419.4|90369.4|90418.4|90368.4|6
1640980940000|2021-12-31 20:02:20|90418.5|90368.5|90418.1|90368.1|90420.4|90370.4|90417.4|90367.4|8
1640980950000|2021-12-31 20:02:30|90417.5|90367.5|90417.4|90367.4|90418.1|90368.1|90416.8|90366.8|6
1640980960000|2021-12-31 20:02:40|90416.9|90366.9|90417.7|90367.7|90419|90369|90416.5|90366.5|10
1640980970000|2021-12-31 20:02:50|90416.9|90366.9|90418.5|90368.5|90421.1|90371.1|90416.5|90366.5|14
1640980980000|2021-12-31 20:03:00|90418.2|90368.2|90417.5|90367.5|90418.6|90368.6|90417.5|90367.5|9
1640980990000|2021-12-31 20:03:10|90418.5|90368.5|90417.8|90367.8|90418.7|90368.7|90417.8|90367.8|9
1640981000000|2021-12-31 20:03:20|90417.9|90367.9|90414.4|90364.4|90417.9|90367.9|90414.4|90364.4|9
1640981010000|2021-12-31 20:03:30|90414.6|90364.6|90413.8|90363.8|90416|90366|90413.7|90363.7|14
1640981020000|2021-12-31 20:03:40|90412.8|90362.8|90415|90365|90418|90368|90412.8|90362.8|7
1640981030000|2021-12-31 20:03:50|90416.6|90366.6|90415.4|90365.4|90416.6|90366.6|90414.6|90364.6|10
1640981040000|2021-12-31 20:04:00|90415|90365|90417.6|90367.6|90418.7|90368.7|90414.9|90364.9|15
1640981050000|2021-12-31 20:04:10|90417.5|90367.5|90415.8|90365.8|90417.5|90367.5|90415.8|90365.8|4
1640981060000|2021-12-31 20:04:20|90415.7|90365.7|90413.3|90363.3|90415.7|90365.7|90413.2|90363.2|12
1640981070000|2021-12-31 20:04:30|90413.5|90363.5|90412.9|90362.9|90413.5|90363.5|90412.9|90362.9|5
1640981080000|2021-12-31 20:04:40|90414.1|90364.1|90414.6|90364.6|90417|90367|90414.1|90364.1|6
1640981090000|2021-12-31 20:04:50|90414.9|90364.9|90415.2|90365.2|90415.7|90365.7|90414.3|90364.3|6
1640981100000|2021-12-31 20:05:00|90415.4|90365.4|90414.6|90364.6|90415.4|90365.4|90413.4|90363.4|11
1640981110000|2021-12-31 20:05:10|90414.5|90364.5|90413.6|90363.6|90414.8|90364.8|90412.6|90362.6|16
1640981120000|2021-12-31 20:05:20|90413.3|90363.3|90413.6|90363.6|90414.2|90364.2|90413.3|90363.3|14
1640981130000|2021-12-31 20:05:30|90413.7|90363.7|90413.3|90363.3|90414.4|90364.4|90412.2|90362.2|9
1640981140000|2021-12-31 20:05:40|90413.7|90363.7|90415|90365|90415.3|90365.3|90413.5|90363.5|9
1640981150000|2021-12-31 20:05:50|90414.4|90364.4|90413.9|90363.9|90414.5|90364.5|90413.3|90363.3|6
1640981160000|2021-12-31 20:06:00|90414.2|90364.2|90412.4|90362.4|90414.4|90364.4|90412.4|90362.4|9
1640981170000|2021-12-31 20:06:10|90412.5|90362.5|90413.2|90363.2|90413.2|90363.2|90412.3|90362.3|7
1640981180000|2021-12-31 20:06:20|90412.6|90362.6|90412.4|90362.4|90412.9|90362.9|90412.2|90362.2|9
1640981190000|2021-12-31 20:06:30|90412.8|90362.8|90414.7|90364.7|90415.6|90365.6|90412.8|90362.8|9
1640981200000|2021-12-31 20:06:40|90414.8|90364.8|90413.9|90363.9|90414.9|90364.9|90413.7|90363.7|14
1640981210000|2021-12-31 20:06:50|90414.5|90364.5|90414.7|90364.7|90415.3|90365.3|90414|90364|9
1640981220000|2021-12-31 20:07:00|90414.5|90364.5|90413.5|90363.5|90414.5|90364.5|90413.5|90363.5|9
1640981230000|2021-12-31 20:07:10|90413.2|90363.2|90413.1|90363.1|90413.9|90363.9|90412.7|90362.7|8
1640981240000|2021-12-31 20:07:20|90412.9|90362.9|90413.9|90363.9|90414|90364|90412.8|90362.8|10
1640981250000|2021-12-31 20:07:30|90413.8|90363.8|90414.6|90364.6|90414.6|90364.6|90413.3|90363.3|10
1640981260000|2021-12-31 20:07:40|90414.2|90364.2|90413.9|90363.9|90414.5|90364.5|90413.3|90363.3|7
1640981270000|2021-12-31 20:07:50|90413.5|90363.5|90420|90370|90420|90370|90412.5|90362.5|14
1640981280000|2021-12-31 20:08:00|90418.3|90368.3|90422.2|90372.2|90425.1|90375.1|90418.3|90368.3|20
1640981290000|2021-12-31 20:08:10|90424|90374|90425.5|90375.5|90425.7|90375.7|90423.6|90373.6|19
1640981300000|2021-12-31 20:08:20|90426.2|90376.2|90425.5|90375.5|90426.7|90376.7|90425.4|90375.4|14
1640981310000|2021-12-31 20:08:30|90423|90373|90423.9|90373.9|90423.9|90373.9|90422.3|90372.3|13
1640981320000|2021-12-31 20:08:40|90423.4|90373.4|90424.9|90374.9|90425.4|90375.4|90423.4|90373.4|6
1640981330000|2021-12-31 20:08:50|90425.7|90375.7|90425.1|90375.1|90425.7|90375.7|90424.3|90374.3|13
1640981340000|2021-12-31 20:09:00|90424.8|90374.8|90429.4|90379.4|90429.7|90379.7|90424.8|90374.8|13
1640981350000|2021-12-31 20:09:10|90429.6|90379.6|90430|90380|90430|90380|90428.8|90378.8|5
1640981360000|2021-12-31 20:09:20|90430.1|90380.1|90428|90378|90430.1|90380.1|90427.3|90377.3|9
1640981370000|2021-12-31 20:09:30|90428.3|90378.3|90427.9|90377.9|90428.3|90378.3|90427.9|90377.9|4
1640981380000|2021-12-31 20:09:40|90427.6|90377.6|90428.1|90378.1|90428.4|90378.4|90427.3|90377.3|9
1640981390000|2021-12-31 20:09:50|90429.6|90379.6|90429.8|90379.8|90431.5|90381.5|90429.6|90379.6|9
1640981400000|2021-12-31 20:10:00|90429.3|90379.3|90430.5|90380.5|90431.5|90381.5|90429.3|90379.3|11
1640981410000|2021-12-31 20:10:10|90430.4|90380.4|90428|90378|90431.5|90381.5|90427.8|90377.8|14
1640981420000|2021-12-31 20:10:20|90426.1|90376.1|90425.4|90375.4|90426.1|90376.1|90421.3|90371.3|23
1640981430000|2021-12-31 20:10:30|90424.3|90374.3|90423|90373|90424.3|90374.3|90422|90372|4
1640981440000|2021-12-31 20:10:40|90422.6|90372.6|90422.5|90372.5|90424|90374|90422.4|90372.4|7
1640981450000|2021-12-31 20:10:50|90420.3|90370.3|90421.5|90371.5|90421.5|90371.5|90419.9|90369.9|13
1640981460000|2021-12-31 20:11:00|90421.2|90371.2|90421|90371|90421.3|90371.3|90420.3|90370.3|15
1640981470000|2021-12-31 20:11:10|90420.5|90370.5|90419.5|90369.5|90421.3|90371.3|90417.8|90367.8|23
1640981480000|2021-12-31 20:11:20|90434.6|90364.3|90419.3|90369.3|90434.6|90373.7|90419.3|90364.3|10
1640981490000|2021-12-31 20:11:30|90419.2|90369.2|90419.9|90369.9|90421.3|90371.3|90418.4|90368.4|21
1640981500000|2021-12-31 20:11:40|90420.3|90370.3|90416.7|90366.7|90420.3|90370.3|90416.7|90366.7|8
1640981510000|2021-12-31 20:11:50|90416.9|90366.9|90417.7|90367.7|90417.7|90367.7|90416.8|90366.8|9
1640981520000|2021-12-31 20:12:00|90417.9|90367.9|90417.3|90367.3|90419.1|90369.1|90417.1|90367.1|12
1640981530000|2021-12-31 20:12:10|90417.4|90367.4|90418.6|90368.6|90418.7|90368.7|90416.7|90366.7|13
1640981540000|2021-12-31 20:12:20|90419.9|90369.9|90419.5|90369.5|90420.9|90370.9|90418.8|90368.8|12
1640981550000|2021-12-31 20:12:30|90419.6|90369.6|90420.2|90370.2|90420.9|90370.9|90419.4|90369.4|21
1640981560000|2021-12-31 20:12:40|90420|90370|90418|90368|90420.3|90370.3|90417.6|90367.6|16
1640981570000|2021-12-31 20:12:50|90418.1|90368.1|90418.2|90368.2|90418.6|90368.6|90418.1|90368.1|6
1640981580000|2021-12-31 20:13:00|90417|90367|90419.9|90369.9|90419.9|90369.9|90417|90367|10
1640981590000|2021-12-31 20:13:10|90419|90369|90418.9|90368.9|90420.7|90370.7|90418.5|90368.5|13
1640981600000|2021-12-31 20:13:20|90419.2|90369.2|90419.2|90369.2|90420.4|90370.4|90418.8|90368.8|7
1640981610000|2021-12-31 20:13:30|90420.1|90370.1|90416.5|90366.5|90420.1|90370.1|90416.5|90366.5|10
1640981620000|2021-12-31 20:13:40|90417.7|90367.7|90417.5|90367.5|90418.4|90368.4|90416.9|90366.9|5
1640981630000|2021-12-31 20:13:50|90417.1|90367.1|90418.5|90368.5|90418.5|90368.5|90417.1|90367.1|10
1640981640000|2021-12-31 20:14:00|90417.3|90367.3|90421|90371|90421|90371|90416.5|90366.5|14
1640981650000|2021-12-31 20:14:10|90421.2|90371.2|90414.5|90364.5|90421.2|90371.2|90414.5|90364.5|13
1640981660000|2021-12-31 20:14:20|90415|90365|90413.3|90363.3|90415|90365|90413.3|90363.3|8
1640981670000|2021-12-31 20:14:30|90413.2|90363.2|90412.9|90362.9|90413.8|90363.8|90412.6|90362.6|8
1640981680000|2021-12-31 20:14:40|90412.8|90362.8|90413.2|90363.2|90413.2|90363.2|90411.5|90361.5|8
1640981690000|2021-12-31 20:14:50|90412.8|90362.8|90414|90364|90415.5|90365.5|90412.7|90362.7|9
1640981700000|2021-12-31 20:15:00|90414.8|90364.8|90417.5|90367.5|90417.5|90367.5|90413.1|90363.1|18
1640981710000|2021-12-31 20:15:10|90418.4|90368.4|90413.5|90363.5|90418.4|90368.4|90413.4|90363.4|15
1640981720000|2021-12-31 20:15:20|90414.4|90364.4|90417|90367|90418.7|90368.7|90413.9|90363.9|22
1640981730000|2021-12-31 20:15:30|90416.8|90366.8|90416|90366|90417.4|90367.4|90415.9|90365.9|11
1640981740000|2021-12-31 20:15:40|90416.7|90366.7|90415.3|90365.3|90416.9|90366.9|90414.9|90364.9|11
1640981750000|2021-12-31 20:15:50|90417.4|90367.4|90417.7|90367.7|90418.1|90368.1|90416.5|90366.5|8
1640981760000|2021-12-31 20:16:00|90418.4|90368.4|90417.4|90367.4|90418.4|90368.4|90416.2|90366.2|16
1640981770000|2021-12-31 20:16:10|90417.1|90367.1|90416|90366|90417.6|90367.6|90415.8|90365.8|13
1640981780000|2021-12-31 20:16:20|90415.9|90365.9|90413.6|90363.6|90417|90367|90412.9|90362.9|12
1640981790000|2021-12-31 20:16:30|90414.2|90364.2|90411.5|90361.5|90414.7|90364.7|90409|90359|13
1640981800000|2021-12-31 20:16:40|90409.7|90359.7|90412.4|90362.4|90416.6|90366.6|90409.1|90359.1|15
1640981810000|2021-12-31 20:16:50|90412.6|90362.6|90414.7|90364.7|90414.7|90364.7|90412.6|90362.6|15
1640981820000|2021-12-31 20:17:00|90413.7|90363.7|90413.7|90363.7|90413.8|90363.8|90412.9|90362.9|15
1640981830000|2021-12-31 20:17:10|90412.8|90362.8|90410|90360|90413.7|90363.7|90410|90360|21
1640981840000|2021-12-31 20:17:20|90409.9|90359.9|90410.9|90360.9|90413.8|90363.8|90409.6|90359.6|14
1640981850000|2021-12-31 20:17:30|90411|90361|90412.4|90362.4|90412.4|90362.4|90411|90361|23
1640981860000|2021-12-31 20:17:40|90412.8|90362.8|90412.9|90362.9|90414.8|90364.8|90411.4|90361.4|12
1640981870000|2021-12-31 20:17:50|90414|90364|90413.6|90363.6|90414.8|90364.8|90413.4|90363.4|13
1640981880000|2021-12-31 20:18:00|90413.4|90363.4|90413.8|90363.8|90414.5|90364.5|90413.4|90363.4|14
1640981890000|2021-12-31 20:18:10|90413.5|90363.5|90411.6|90361.6|90413.8|90363.8|90411.4|90361.4|12
1640981900000|2021-12-31 20:18:20|90412.7|90362.7|90414.2|90364.2|90414.2|90364.2|90412|90362|8
1640981910000|2021-12-31 20:18:30|90414.1|90364.1|90417.2|90367.2|90418.8|90368.8|90414.1|90364.1|7
1640981920000|2021-12-31 20:18:40|90417.3|90367.3|90415.7|90365.7|90418.1|90368.1|90415.7|90365.7|10
1640981930000|2021-12-31 20:18:50|90414.4|90364.4|90413.7|90363.7|90415.8|90365.8|90413.3|90363.3|14
1640981940000|2021-12-31 20:19:00|90413|90363|90411.2|90361.2|90413|90363|90411.2|90361.2|17
1640981950000|2021-12-31 20:19:10|90410.1|90360.1|90408.5|90358.5|90410.1|90360.1|90408|90358|5
1640981960000|2021-12-31 20:19:20|90409.5|90359.5|90409.3|90359.3|90410|90360|90408.8|90358.8|8
1640981970000|2021-12-31 20:19:30|90408.9|90358.9|90407.2|90357.2|90410.7|90360.7|90406.2|90356.2|24
1640981980000|2021-12-31 20:19:40|90407.6|90357.6|90407.7|90357.7|90408.3|90358.3|90406.6|90356.6|14
1640981990000|2021-12-31 20:19:50|90409.3|90359.3|90409.5|90359.5|90409.5|90359.5|90407.2|90357.2|17
1640982000000|2021-12-31 20:20:00|90409.4|90359.4|90406.9|90356.9|90409.4|90359.4|90406.6|90356.6|11
1640982010000|2021-12-31 20:20:10|90407|90357|90407.3|90357.3|90407.8|90357.8|90405.3|90355.3|26
1640982020000|2021-12-31 20:20:20|90407.6|90357.6|90410|90360|90410.3|90360.3|90405.6|90355.6|16
1640982030000|2021-12-31 20:20:30|90410.2|90360.2|90409.7|90359.7|90410.5|90360.5|90409.2|90359.2|7
1640982040000|2021-12-31 20:20:40|90409.4|90359.4|90409.2|90359.2|90409.7|90359.7|90407|90357|13
1640982050000|2021-12-31 20:20:50|90408.6|90358.6|90409.9|90359.9|90409.9|90359.9|90408.1|90358.1|5
1640982060000|2021-12-31 20:21:00|90405.7|90355.7|90407.9|90357.9|90407.9|90357.9|90405.6|90355.6|19
1640982070000|2021-12-31 20:21:10|90408.1|90358.1|90407.1|90357.1|90409.4|90359.4|90407.1|90357.1|8
1640982080000|2021-12-31 20:21:20|90407.2|90357.2|90409.5|90359.5|90412|90362|90407.1|90357.1|12
1640982090000|2021-12-31 20:21:30|90408.8|90358.8|90407.8|90357.8|90409.3|90359.3|90407.8|90357.8|11
1640982100000|2021-12-31 20:21:40|90410.2|90360.2|90410.2|90360.2|90410.7|90360.7|90409.6|90359.6|5
1640982110000|2021-12-31 20:21:50|90410.6|90360.6|90405.7|90355.7|90410.7|90360.7|90404.8|90354.8|20
1640982120000|2021-12-31 20:22:00|90405|90355|90407.1|90357.1|90407.1|90357.1|90404.7|90354.7|13
1640982130000|2021-12-31 20:22:10|90406.3|90356.3|90408.2|90358.2|90408.2|90358.2|90405.4|90355.4|13
1640982140000|2021-12-31 20:22:20|90408|90358|90408.4|90358.4|90408.4|90358.4|90407.2|90357.2|5
1640982150000|2021-12-31 20:22:30|90407.2|90357.2|90406.2|90356.2|90407.3|90357.3|90405.5|90355.5|8
1640982160000|2021-12-31 20:22:40|90405.9|90355.9|90405.2|90355.2|90408.6|90358.6|90404.3|90354.3|12
1640982170000|2021-12-31 20:22:50|90405.1|90355.1|90405|90355|90405.7|90355.7|90404.7|90354.7|15
1640982180000|2021-12-31 20:23:00|90403.9|90353.9|90405.3|90355.3|90405.5|90355.5|90403.5|90353.5|26
1640982190000|2021-12-31 20:23:10|90407.4|90357.4|90407|90357|90407.4|90357.4|90406|90356|9
1640982200000|2021-12-31 20:23:20|90408.9|90358.9|90406.5|90356.5|90408.9|90358.9|90406.2|90356.2|13
1640982210000|2021-12-31 20:23:30|90406.6|90356.6|90406.9|90356.9|90407.9|90357.9|90405.4|90355.4|14
1640982220000|2021-12-31 20:23:40|90407.2|90357.2|90405.3|90355.3|90407.2|90357.2|90403.9|90353.9|15
1640982230000|2021-12-31 20:23:50|90404.3|90354.3|90405.5|90355.5|90405.5|90355.5|90403.2|90353.2|10
1640982240000|2021-12-31 20:24:00|90404.8|90354.8|90409.8|90359.8|90409.8|90359.8|90404.8|90354.8|17
1640982250000|2021-12-31 20:24:10|90408.4|90358.4|90410.3|90360.3|90410.3|90360.3|90408.3|90358.3|21
1640982260000|2021-12-31 20:24:20|90410.2|90360.2|90409.2|90359.2|90410.6|90360.6|90408.6|90358.6|11
1640982270000|2021-12-31 20:24:30|90408.7|90358.7|90407.6|90357.6|90409.5|90359.5|90406|90356|14
1640982280000|2021-12-31 20:24:40|90407.2|90357.2|90409.6|90359.6|90409.6|90359.6|90407.2|90357.2|4
1640982290000|2021-12-31 20:24:50|90407.7|90357.7|90402.8|90352.8|90407.7|90357.7|90402|90352|26
1640982300000|2021-12-31 20:25:00|90403.5|90353.5|90406.7|90356.7|90407.2|90357.2|90401.4|90351.4|24
1640982310000|2021-12-31 20:25:10|90406.5|90356.5|90406.1|90356.1|90407.9|90357.9|90406.1|90356.1|9
1640982320000|2021-12-31 20:25:20|90407|90357|90411.3|90361.3|90411.3|90361.3|90406.6|90356.6|18
1640982330000|2021-12-31 20:25:30|90411.5|90361.5|90410.3|90360.3|90412.1|90362.1|90408.3|90358.3|25
1640982340000|2021-12-31 20:25:40|90409.6|90359.6|90416.2|90366.2|90417.7|90367.7|90409.6|90359.6|20
1640982350000|2021-12-31 20:25:50|90416.4|90366.4|90414.6|90364.6|90419.3|90369.3|90413.4|90363.4|26
1640982360000|2021-12-31 20:26:00|90414.7|90364.7|90412.8|90362.8|90414.9|90364.9|90412.8|90362.8|13
1640982370000|2021-12-31 20:26:10|90412.6|90362.6|90412|90362|90413.2|90363.2|90410.7|90360.7|14
1640982380000|2021-12-31 20:26:20|90412.5|90362.5|90410.7|90360.7|90413.1|90363.1|90410.7|90360.7|19
1640982390000|2021-12-31 20:26:30|90410.8|90360.8|90412.5|90362.5|90413|90363|90406.7|90356.7|30
1640982400000|2021-12-31 20:26:40|90411|90361|90411.2|90361.2|90413.1|90363.1|90411|90361|10
1640982410000|2021-12-31 20:26:50|90412.9|90362.9|90410.5|90360.5|90412.9|90362.9|90410.1|90360.1|17
1640982420000|2021-12-31 20:27:00|90411.5|90361.5|90419.9|90369.9|90421.9|90371.9|90411.5|90361.5|32
1640982430000|2021-12-31 20:27:10|90421.4|90371.4|90420.1|90370.1|90421.6|90371.6|90419.6|90369.6|17
1640982440000|2021-12-31 20:27:20|90420.7|90370.7|90419.9|90369.9|90420.7|90370.7|90419.1|90369.1|9
1640982450000|2021-12-31 20:27:30|90419.5|90369.5|90418.4|90368.4|90420|90370|90416.2|90366.2|6
1640982460000|2021-12-31 20:27:40|90417.7|90367.7|90418.8|90368.8|90418.8|90368.8|90416.8|90366.8|13
1640982470000|2021-12-31 20:27:50|90418.5|90368.5|90419.8|90369.8|90419.8|90369.8|90417.7|90367.7|12
1640982480000|2021-12-31 20:28:00|90419.9|90369.9|90416.6|90366.6|90419.9|90369.9|90414.6|90364.6|23
1640982490000|2021-12-31 20:28:10|90416.5|90366.5|90414.8|90364.8|90418|90368|90414.8|90364.8|18
1640982500000|2021-12-31 20:28:20|90414.9|90364.9|90415.4|90365.4|90415.6|90365.6|90414.3|90364.3|17
1640982510000|2021-12-31 20:28:30|90411.2|90361.2|90414.4|90364.4|90414.4|90364.4|90411.2|90361.2|12
1640982520000|2021-12-31 20:28:40|90413.2|90363.2|90413.9|90363.9|90414|90364|90411.7|90361.7|16
1640982530000|2021-12-31 20:28:50|90416.9|90366.9|90418|90368|90418|90368|90415|90365|7
1640982540000|2021-12-31 20:29:00|90419.1|90369.1|90415.8|90365.8|90419.2|90369.2|90415.6|90365.6|17
1640982550000|2021-12-31 20:29:10|90416.4|90366.4|90415.3|90365.3|90416.4|90366.4|90414.4|90364.4|18
1640982560000|2021-12-31 20:29:20|90415.2|90365.2|90410.3|90360.3|90415.2|90365.2|90409|90359|18
1640982570000|2021-12-31 20:29:30|90408.8|90358.8|90410.7|90360.7|90410.8|90360.8|90408.6|90358.6|23
1640982580000|2021-12-31 20:29:40|90411.4|90361.4|90412.5|90362.5|90412.5|90362.5|90410.7|90360.7|13
1640982590000|2021-12-31 20:29:50|90415.1|90365.1|90416.3|90366.3|90416.8|90366.8|90414.3|90364.3|20
1640982600000|2021-12-31 20:30:00|90416.6|90366.6|90416.6|90366.6|90417.8|90367.8|90416.2|90366.2|24
1640982610000|2021-12-31 20:30:10|90416.5|90366.5|90416.3|90366.3|90416.8|90366.8|90415.8|90365.8|7
1640982620000|2021-12-31 20:30:20|90415.6|90365.6|90416|90366|90416.3|90366.3|90413.6|90363.6|12
1640982630000|2021-12-31 20:30:30|90416.1|90366.1|90416.3|90366.3|90416.5|90366.5|90415.3|90365.3|8
1640982640000|2021-12-31 20:30:40|90416.2|90366.2|90415.9|90365.9|90431.3|90366.4|90415.5|90353.6|14
1640982650000|2021-12-31 20:30:50|90427.4|90356.2|90431|90352.4|90431|90367.1|90416.7|90352.4|6
1640982660000|2021-12-31 20:31:00|90427.8|90354.8|90418.5|90368.5|90427.8|90368.5|90416.9|90354.8|14
1640982670000|2021-12-31 20:31:10|90418.6|90368.6|90414.3|90364.3|90418.6|90368.6|90414.3|90364.3|8
1640982680000|2021-12-31 20:31:20|90414.4|90364.4|90415.6|90365.6|90415.6|90365.6|90412.8|90362.8|7
1640982690000|2021-12-31 20:31:30|90415.7|90365.7|90418.3|90368.3|90418.3|90368.3|90413.5|90363.5|13
1640982700000|2021-12-31 20:31:40|90417.3|90367.3|90416.6|90366.6|90431.7|90368.6|90415.6|90355|25
1640982710000|2021-12-31 20:31:50|90416.7|90366.7|90417.6|90367.6|90419.2|90369.2|90416.4|90366.4|15
1640982720000|2021-12-31 20:32:00|90417.5|90367.5|90418.4|90368.4|90418.4|90368.4|90416.4|90366.4|14
1640982730000|2021-12-31 20:32:10|90415.7|90365.7|90418|90368|90418.4|90368.4|90415.6|90365.6|13
1640982740000|2021-12-31 20:32:20|90418.1|90368.1|90417.7|90367.7|90419.1|90369.1|90417.3|90367.3|8
1640982750000|2021-12-31 20:32:30|90417.6|90367.6|90425|90375|90435.2|90375|90417.6|90364.7|17
1640982760000|2021-12-31 20:32:40|90424.6|90374.6|90437.1|90364.7|90437.1|90376.1|90424|90363.2|19
1640982770000|2021-12-31 20:32:50|90425.3|90375.3|90425.8|90375.8|90438.2|90375.8|90424.9|90365.9|6
1640982780000|2021-12-31 20:33:00|90425.7|90375.7|90424|90374|90425.7|90375.7|90423.1|90373.1|16
1640982790000|2021-12-31 20:33:10|90423.9|90373.9|90422.5|90372.5|90423.9|90373.9|90422.5|90372.5|5
1640982800000|2021-12-31 20:33:20|90422.6|90372.6|90423.3|90373.3|90423.3|90373.3|90422.2|90372.2|8
1640982810000|2021-12-31 20:33:30|90423.1|90373.1|90424.3|90374.3|90436.9|90375.6|90423.1|90364.1|10
1640982820000|2021-12-31 20:33:40|90424.6|90374.6|90425.3|90375.3|90438.5|90376|90424.6|90365.4|14
1640982830000|2021-12-31 20:33:50|90425.5|90375.5|90428.7|90378.7|90429|90379|90425.5|90375.5|24
1640982840000|2021-12-31 20:34:00|90428.5|90378.5|90426.4|90376.4|90428.5|90378.5|90426.1|90376.1|22
1640982850000|2021-12-31 20:34:10|90426.7|90376.7|90429.2|90379.2|90429.2|90379.2|90426.7|90376.7|12
1640982860000|2021-12-31 20:34:20|90429.3|90379.3|90430.8|90380.8|90444.2|90380.8|90429.3|90366.7|14
1640982870000|2021-12-31 20:34:30|90430.6|90380.6|90427.3|90377.3|90441.3|90380.6|90426.2|90367.4|22
1640982880000|2021-12-31 20:34:40|90438.8|90367.8|90427.1|90377.1|90438.8|90378|90427.1|90367.8|4
1640982890000|2021-12-31 20:34:50|90426.6|90376.6|90426.4|90376.4|90438|90377.8|90424.6|90366.1|25
1640982900000|2021-12-31 20:35:00|90426.2|90376.2|90429.6|90379.6|90429.6|90379.6|90426.1|90376.1|14
1640982910000|2021-12-31 20:35:10|90429|90379|90430.8|90380.8|90430.8|90380.8|90427.3|90377.3|24
1640982920000|2021-12-31 20:35:20|90442.6|90367.8|90444.5|90370.4|90446.8|90370.9|90441.9|90367.5|19
1640982930000|2021-12-31 20:35:30|90430.6|90380.6|90436.9|90386.9|90447.1|90386.9|90430.6|90375|21
1640982940000|2021-12-31 20:35:40|90447.2|90374.5|90446.6|90376.4|90448.2|90385.9|90435.8|90374.5|7
1640982950000|2021-12-31 20:35:50|90435.1|90385.1|90432.8|90382.8|90435.6|90385.6|90432.8|90382.8|15
1640982960000|2021-12-31 20:36:00|90432.6|90382.6|90434.3|90384.3|90435.2|90385.2|90432.6|90382.6|17
1640982970000|2021-12-31 20:36:10|90435.4|90385.4|90437.5|90387.5|90454|90389|90434.4|90375.3|22
1640982980000|2021-12-31 20:36:20|90437.7|90387.7|90439|90389|90452.9|90389|90437.7|90376.7|16
1640982990000|2021-12-31 20:36:30|90451.3|90379.8|90436.6|90386.6|90452.6|90387.4|90436.2|90377|19
1640983000000|2021-12-31 20:36:40|90436.4|90386.4|90430.7|90380.7|90442|90386.4|90430.1|90371.3|17
1640983010000|2021-12-31 20:36:50|90431|90381|90431.3|90381.3|90431.6|90381.6|90431|90381|3
1640983020000|2021-12-31 20:37:00|90431.6|90381.6|90426.8|90376.8|90431.6|90381.6|90424.2|90374.2|31
1640983030000|2021-12-31 20:37:10|90426.7|90376.7|90439.8|90364.3|90440.3|90377.5|90426.1|90363.8|8
1640983040000|2021-12-31 20:37:20|90426.5|90376.5|90434.7|90362.5|90439.4|90376.6|90426.2|90362.2|17
1640983050000|2021-12-31 20:37:30|90434.5|90362.3|90422.9|90372.9|90434.5|90373|90422|90362.3|23
1640983060000|2021-12-31 20:37:40|90419.7|90369.7|90426.6|90376.6|90427.1|90377.1|90419.7|90369.7|29
1640983070000|2021-12-31 20:37:50|90427|90377|90423.9|90373.9|90427.1|90377.1|90422|90372|21
1640983080000|2021-12-31 20:38:00|90423.6|90373.6|90434.5|90359.7|90434.5|90373.6|90420.5|90359.7|23
1640983090000|2021-12-31 20:38:10|90430.7|90370.3|90421.3|90371.3|90430.7|90371.3|90417.4|90357.6|38
1640983100000|2021-12-31 20:38:20|90421.4|90371.4|90423|90373|90433.5|90373.3|90420.9|90360|35
1640983110000|2021-12-31 20:38:30|90423.2|90373.2|90445.6|90366.2|90445.6|90379.3|90418.7|90366.2|27
1640983120000|2021-12-31 20:38:40|90441.8|90363.7|90440.2|90369.2|90443.5|90380.4|90424.8|90363.1|36
1640983130000|2021-12-31 20:38:50|90440.6|90367|90427.2|90377.2|90442.9|90380.7|90426.8|90366.7|24
1640983140000|2021-12-31 20:39:00|90427.1|90377.1|90421.6|90371.6|90435.1|90377.1|90421.6|90363.5|17
1640983150000|2021-12-31 20:39:10|90431.8|90361.7|90420.7|90370.7|90431.8|90370.9|90419.5|90361.7|8
1640983160000|2021-12-31 20:39:20|90420.5|90370.5|90419.9|90369.9|90423.8|90373.8|90419.9|90369.9|14
1640983170000|2021-12-31 20:39:30|90420.4|90370.4|90434.3|90360.1|90441.8|90370.9|90419.4|90358|19
1640983180000|2021-12-31 20:39:40|90432.2|90358|90414.1|90364.1|90432.2|90369.8|90414.1|90354.4|20
1640983190000|2021-12-31 20:39:50|90414|90364|90412.9|90362.9|90423.7|90364.1|90412.1|90351.8|19
1640983200000|2021-12-31 20:40:00|90424.4|90351.1|90406.6|90356.6|90424.4|90361|90404.9|90343.8|34
1640983210000|2021-12-31 20:40:10|90419.8|90343.6|90405.6|90355.6|90421.7|90356.3|90405.6|90343|19
1640983220000|2021-12-31 20:40:20|90405.1|90355.1|90406.7|90356.7|90407|90357|90404.9|90354.9|18
1640983230000|2021-12-31 20:40:30|90406.6|90356.6|90401.6|90351.6|90406.6|90356.6|90400.7|90350.7|10
1640983240000|2021-12-31 20:40:40|90402.2|90352.2|90400.6|90350.6|90403.2|90353.2|90400.6|90350.6|17
1640983250000|2021-12-31 20:40:50|90401.5|90351.5|90404.9|90354.9|90406.5|90356.5|90401.5|90351.5|17
1640983260000|2021-12-31 20:41:00|90405|90355|90416.5|90343.5|90417.7|90355.6|90404.4|90343.4|12
1640983270000|2021-12-31 20:41:10|90405|90355|90414.4|90341.7|90417.5|90355|90403.4|90340.9|15
1640983280000|2021-12-31 20:41:20|90401.9|90351.9|90401.9|90351.9|90414.7|90353|90399.8|90342.2|17
1640983290000|2021-12-31 20:41:30|90402.4|90352.4|90401.8|90351.8|90403.5|90353.5|90401.4|90351.4|14
1640983300000|2021-12-31 20:41:40|90402.1|90352.1|90401.3|90351.3|90402.6|90352.6|90400.4|90350.4|16
1640983310000|2021-12-31 20:41:50|90402.7|90352.7|90418.1|90347.1|90418.1|90357.6|90402.1|90345|27
1640983320000|2021-12-31 20:42:00|90407.8|90357.8|90404.9|90354.9|90421.3|90357.8|90403.3|90343.5|23
1640983330000|2021-12-31 20:42:10|90405.2|90355.2|90406|90356|90418.5|90356.8|90404.1|90345.4|24
1640983340000|2021-12-31 20:42:20|90405.3|90355.3|90417.6|90346.7|90417.6|90357.2|90405.3|90346.7|14
1640983350000|2021-12-31 20:42:30|90407|90357|90419.9|90343.7|90420.6|90359.2|90403.6|90343.6|27
1640983360000|2021-12-31 20:42:40|90406|90356|90402.7|90352.7|90416.3|90356.2|90401.7|90345.1|25
1640983370000|2021-12-31 20:42:50|90402.8|90352.8|90402.9|90352.9|90403.4|90353.4|90401.3|90351.3|14
1640983380000|2021-12-31 20:43:00|90400.7|90350.7|90400.5|90350.5|90401.9|90351.9|90398.1|90348.1|8
1640983390000|2021-12-31 20:43:10|90401.6|90351.6|90401.3|90351.3|90401.9|90351.9|90395.6|90345.6|13
1640983400000|2021-12-31 20:43:20|90398.8|90348.8|90413.3|90343.1|90419.4|90353.3|90398.5|90340.8|15
1640983410000|2021-12-31 20:43:30|90402.4|90352.4|90402.5|90352.5|90414.7|90354.6|90401.3|90342.2|23
1640983420000|2021-12-31 20:43:40|90415.6|90343.6|90401.8|90351.8|90415.8|90354.5|90398.7|90340.1|27
1640983430000|2021-12-31 20:43:50|90401.5|90351.5|90395.7|90345.7|90415.5|90354.6|90395.5|90345.2|16
1640983440000|2021-12-31 20:44:00|90396|90346|90405.2|90334.5|90405.2|90346|90395|90334.5|9
1640983450000|2021-12-31 20:44:10|90395.1|90345.1|90392.5|90342.5|90408.6|90346.2|90391.9|90332.9|12
1640983460000|2021-12-31 20:44:20|90393.4|90343.4|90394.8|90344.8|90394.8|90344.8|90392.9|90342.9|12
1640983470000|2021-12-31 20:44:30|90394.4|90344.4|90410.1|90329.4|90410.1|90347.5|90394.4|90329.4|10
1640983480000|2021-12-31 20:44:40|90410.6|90332.9|90393.5|90343.5|90411.6|90345.6|90393.4|90330.5|11
1640983490000|2021-12-31 20:44:50|90393.8|90343.8|90392.1|90342.1|90393.9|90343.9|90392.1|90342.1|7
1640983500000|2021-12-31 20:45:00|90391.8|90341.8|90396.6|90323.9|90407|90341.8|90384.7|90323.4|26
1640983510000|2021-12-31 20:45:10|90395.5|90324.1|90397.3|90323|90398.7|90335.1|90384.4|90321.8|15
1640983520000|2021-12-31 20:45:20|90397.9|90322.6|90387.4|90337.4|90399.9|90337.4|90385.7|90322.6|9
1640983530000|2021-12-31 20:45:30|90386.5|90336.5|90388|90338|90388|90338|90386.5|90336.5|4
1640983540000|2021-12-31 20:45:40|90387.9|90337.9|90388.4|90338.4|90388.5|90338.5|90386.4|90336.4|9
1640983550000|2021-12-31 20:45:50|90386.7|90336.7|90382.9|90332.9|90386.8|90336.8|90382.8|90332.8|21
1640983560000|2021-12-31 20:46:00|90395.9|90323.3|90394.6|90321.8|90395.9|90334.2|90383.2|90321.8|12
1640983570000|2021-12-31 20:46:10|90383|90333|90382.5|90332.5|90395.4|90333|90382.5|90321.4|10
1640983580000|2021-12-31 20:46:20|90382.3|90332.3|90382.7|90332.7|90392.8|90332.8|90381.8|90322.8|17
1640983590000|2021-12-31 20:46:30|90382.8|90332.8|90383|90333|90383|90333|90382.7|90332.7|4
1640983600000|2021-12-31 20:46:40|90382.9|90332.9|90381.5|90331.5|90382.9|90332.9|90381|90331|9
1640983610000|2021-12-31 20:46:50|90399.4|90314.6|90387.4|90337.4|90400.2|90337.8|90383.6|90314.6|17
1640983620000|2021-12-31 20:47:00|90399.8|90325.2|90399|90326.8|90402.7|90327.7|90399|90324.8|21
1640983630000|2021-12-31 20:47:10|90398.4|90327.9|90401.2|90325|90402|90337.9|90387.5|90324.3|13
1640983640000|2021-12-31 20:47:20|90400.5|90325.6|90387.7|90337.7|90400.5|90337.9|90387.2|90325.6|11
1640983650000|2021-12-31 20:47:30|90387.5|90337.5|90387.7|90337.7|90388.1|90338.1|90387.5|90337.5|8
1640983660000|2021-12-31 20:47:40|90387.8|90337.8|90404|90321.3|90407.4|90345.1|90387.8|90317.4|34
1640983670000|2021-12-31 20:47:50|90404.5|90320.3|90403.4|90323.1|90408.8|90327.4|90401|90318.5|22
1640983680000|2021-12-31 20:48:00|90402.2|90325.6|90401.9|90322.1|90406.6|90325.6|90401.9|90318.5|18
1640983690000|2021-12-31 20:48:10|90402|90328.8|90403.5|90323.6|90405.9|90328.8|90400.6|90323.6|5
1640983700000|2021-12-31 20:48:20|90404|90326|90401.5|90327.4|90404|90328.9|90401.5|90326|5
1640983710000|2021-12-31 20:48:30|90402.9|90322.6|90406.2|90317|90406.2|90331.1|90401.5|90317|9
1640983720000|2021-12-31 20:48:40|90406|90317.4|90399.1|90326.4|90410.9|90326.8|90399|90316.3|11
1640983730000|2021-12-31 20:48:50|90397.6|90327.5|90397.6|90321.7|90398.6|90335.9|90385.4|90321.4|24
1640983740000|2021-12-31 20:49:00|90396.6|90320.2|90393.5|90322.7|90397.1|90334.3|90382.8|90318|17
1640983750000|2021-12-31 20:49:10|90382.5|90332.5|90392.1|90303.3|90394.2|90332.5|90379.8|90297.6|31
1640983760000|2021-12-31 20:49:20|90393.7|90300|90389.2|90308.3|90395.6|90309.2|90389|90300|32
1640983770000|2021-12-31 20:49:30|90389.9|90305.9|90390.4|90305.6|90394.9|90311.1|90386|90301.1|42
1640983780000|2021-12-31 20:49:40|90390.7|90304.8|90441.8|90337.8|90441.8|90366.5|90387|90301.7|46
1640983790000|2021-12-31 20:49:50|90436.4|90339.8|90423.7|90319.7|90443.2|90344.9|90411.2|90307.2|34
1640983800000|2021-12-31 20:50:00|90430.2|90326.2|90430.8|90326.8|90437.7|90337.3|90427.4|90323.7|45
1640983810000|2021-12-31 20:50:10|90430.9|90326.9|90430.9|90326.9|90434.3|90330.3|90429.2|90325.2|34
1640983820000|2021-12-31 20:50:20|90431.1|90327.1|90433.2|90329.2|90433.2|90329.2|90428.7|90324.7|24
1640983830000|2021-12-31 20:50:30|90433.4|90329.4|90435|90331|90435|90331|90430.1|90326.1|20
1640983840000|2021-12-31 20:50:40|90434|90330|90428.8|90324.8|90434.1|90330.1|90428.8|90324.8|28
1640983850000|2021-12-31 20:50:50|90428.7|90324.7|90423.8|90319.8|90428.7|90328.8|90421.2|90317.2|18
1640983860000|2021-12-31 20:51:00|90423.7|90319.7|90422.3|90318.3|90425.9|90331.2|90420.7|90316.9|34
1640983870000|2021-12-31 20:51:10|90422.4|90318.5|90417.8|90323.4|90422.4|90327.9|90417.8|90316.5|15
1640983880000|2021-12-31 20:51:20|90418.9|90322.3|90424.8|90320.8|90424.9|90323.3|90418.9|90317.3|17
1640983890000|2021-12-31 20:51:30|90424.3|90320.3|90424.1|90320.1|90425|90321|90423.4|90319.4|13
1640983900000|2021-12-31 20:51:40|90424.6|90320.6|90426.5|90324.9|90426.9|90328.6|90423.9|90320|15
1640983910000|2021-12-31 20:51:50|90424.2|90327.5|90426.8|90322.8|90426.8|90327.5|90424.2|90321.4|13
1640983920000|2021-12-31 20:52:00|90427|90323|90423.3|90319.6|90427.6|90326.7|90419.7|90319.6|37
1640983930000|2021-12-31 20:52:10|90422.3|90320.7|90417.2|90313.2|90422.3|90327.9|90410.9|90313.2|52
1640983940000|2021-12-31 20:52:20|90416.1|90312.1|90416.1|90312.1|90417.6|90313.7|90415.1|90311.8|12
1640983950000|2021-12-31 20:52:30|90416.9|90312.9|90415.9|90321.3|90416.9|90324.9|90414.9|90312.6|9
1640983960000|2021-12-31 20:52:40|90418.6|90316.8|90419.1|90315.1|90420|90316.8|90418.6|90315|8
1640983970000|2021-12-31 20:52:50|90419.4|90315.4|90420|90316|90420.4|90324.7|90414.9|90312.8|14
1640983980000|2021-12-31 20:53:00|90419.9|90315.9|90420.1|90316.1|90420.1|90316.1|90418.6|90315|8
1640983990000|2021-12-31 20:53:10|90418.3|90314.3|90424.9|90320.9|90424.9|90320.9|90418.3|90314.3|22
1640984000000|2021-12-31 20:53:20|90424.3|90320.3|90428.7|90324.7|90432.4|90328.4|90423.4|90319.4|41
1640984010000|2021-12-31 20:53:30|90428.6|90324.6|90428.9|90324.9|90429.1|90325.1|90428.5|90324.5|8
1640984020000|2021-12-31 20:53:40|90429.3|90325.3|90415.8|90315.2|90430.9|90326.9|90410.5|90313.2|34
1640984030000|2021-12-31 20:53:50|90416.4|90312.9|90416.5|90313.8|90417.2|90323.6|90412.6|90311.4|40
1640984040000|2021-12-31 20:54:00|90414|90317.7|90414.1|90317.3|90417.7|90317.8|90413.9|90313.7|12
1640984050000|2021-12-31 20:54:10|90417.2|90314.7|90417|90313|90417.4|90323.4|90412.3|90313|29
1640984060000|2021-12-31 20:54:20|90415|90315.9|90418.7|90314.7|90418.8|90316.2|90415|90313|15
1640984070000|2021-12-31 20:54:30|90418.2|90314.4|90412.6|90323.7|90418.3|90326.4|90410.2|90314.3|18
1640984080000|2021-12-31 20:54:40|90414|90321.9|90423.3|90324.9|90427.9|90332.5|90414|90320|40
1640984090000|2021-12-31 20:54:50|90423.2|90323.5|90422.2|90328.4|90426.4|90328.5|90422.2|90322|29
1640984100000|2021-12-31 20:55:00|90422.9|90327.3|90427.7|90325.9|90427.7|90327.3|90422.9|90323.7|38
1640984110000|2021-12-31 20:55:10|90426.1|90331.4|90433.4|90329.4|90433.8|90333.9|90425.9|90327|36
1640984120000|2021-12-31 20:55:20|90433.8|90329.8|90432.5|90333.8|90434.9|90338.8|90427.9|90327.4|22
1640984130000|2021-12-31 20:55:30|90432.9|90333.1|90435|90336|90436.5|90340.9|90431.1|90333.1|36
1640984140000|2021-12-31 20:55:40|90436.3|90334.4|90436.2|90341.2|90437.5|90342.4|90434.3|90332.4|23
1640984150000|2021-12-31 20:55:50|90439.1|90338.2|90440.1|90336.1|90440.1|90338.2|90437.2|90333.2|29
1640984160000|2021-12-31 20:56:00|90439.3|90335.3|90441.5|90337.5|90441.5|90338.8|90438.4|90334.6|26
1640984170000|2021-12-31 20:56:10|90441.4|90337.4|90468.6|90364.6|90471.8|90367.9|90441.4|90337.4|56
1640984180000|2021-12-31 20:56:20|90469.4|90365.4|90471.4|90367.4|90474.7|90370.7|90467.8|90363.8|76
1640984190000|2021-12-31 20:56:30|90471.1|90367.1|90460.4|90356.4|90472.9|90368.9|90460.4|90356.4|52
1640984200000|2021-12-31 20:56:40|90460.1|90356.1|90457.8|90353.8|90462.6|90358.6|90448.5|90344.5|32
1640984210000|2021-12-31 20:56:50|90457.7|90353.7|90455.9|90351.9|90459.5|90355.5|90455.6|90351.6|46
1640984220000|2021-12-31 20:57:00|90455.4|90351.4|90458.4|90354.4|90461.7|90357.7|90454.7|90350.7|25
1640984230000|2021-12-31 20:57:10|90458.5|90354.5|90461.7|90357.7|90461.9|90357.9|90457.7|90353.7|37
1640984240000|2021-12-31 20:57:20|90463|90359|90469.6|90365.6|90472.6|90368.6|90462.5|90358.5|60
1640984250000|2021-12-31 20:57:30|90466.5|90362.5|90477.1|90373.1|90477.1|90373.5|90465|90361|60
1640984260000|2021-12-31 20:57:40|90477.3|90373.3|90482.9|90379.6|90484.4|90384.9|90474.6|90371.7|67
1640984270000|2021-12-31 20:57:50|90482.4|90380.9|90481.8|90386.1|90485|90389.2|90480.2|90379.2|67
1640984280000|2021-12-31 20:58:00|90481.7|90384|90488.6|90384.6|90490|90391.7|90481.3|90379.6|67
1640984290000|2021-12-31 20:58:10|90487.7|90386.1|90492.9|90400.9|90496.1|90402.3|90485.9|90381.9|55
1640984300000|2021-12-31 20:58:20|90491.6|90401.6|90497.8|90404.3|90497.8|90408.8|90485.9|90392.4|60
1640984310000|2021-12-31 20:58:30|90497.4|90404.6|90496.4|90409.1|90499.4|90410.1|90495.5|90400.1|34
1640984320000|2021-12-31 20:58:40|90497.9|90408.7|90493.4|90401|90510.4|90416.9|90487.4|90399.1|71
1640984330000|2021-12-31 20:58:50|90491.8|90404.1|90493.9|90409.6|90494.1|90411.9|90485.7|90397.5|49
1640984340000|2021-12-31 20:59:00|90493.2|90414.8|90495.1|90408.4|90495.1|90416.2|90491.3|90407.9|34
1640984350000|2021-12-31 20:59:10|90494.5|90409.2|90492.7|90415.4|90497.4|90418.4|90491.7|90408.3|56
1640984360000|2021-12-31 20:59:20|90495.4|90413.1|90509.1|90413.8|90509.6|90434.3|90483.4|90402.5|77
1640984370000|2021-12-31 20:59:30|90509.8|90411.1|90497.5|90393.5|90510.4|90413.4|90497.5|90393.5|71
1640984380000|2021-12-31 20:59:40|90498|90394|90510.2|90407|90510.2|90410.6|90497.7|90393.7|61
1640984390000|2021-12-31 20:59:50|90510|90406|90508.2|90409.6|90510.6|90411|90500.1|90396.1|73
1640984400000|2021-12-31 21:00:00|90507.6|90409.4|90501.5|90399.6|90513.2|90410.3|90495.5|90391.5|61
1640984410000|2021-12-31 21:00:10|90500.5|90397.4|90501.4|90397.4|90502.4|90403.2|90492.4|90394|65
1640984420000|2021-12-31 21:00:20|90501.1|90397.1|90502.2|90398.2|90504.2|90400.2|90500.2|90396.2|64
1640984430000|2021-12-31 21:00:30|90502.3|90398.3|90500.7|90396.7|90506|90402.1|90500.5|90396.5|30
1640984440000|2021-12-31 21:00:40|90499.4|90395.4|90501.2|90397.2|90501.7|90397.7|90499.4|90395.4|11
1640984450000|2021-12-31 21:00:50|90498.5|90394.5|90506.6|90402.6|90506.6|90402.6|90495.9|90391.9|17
1640984460000|2021-12-31 21:01:00|90505.4|90401.4|90493.9|90391.8|90505.4|90401.4|90490.7|90389.9|49
1640984470000|2021-12-31 21:01:10|90492.1|90393.8|90496.3|90392.3|90496.3|90397.9|90489.1|90391.9|17
1640984480000|2021-12-31 21:01:20|90488.9|90401.6|90493.3|90396.4|90494.5|90401.6|90488.8|90395.5|13
1640984490000|2021-12-31 21:01:30|90493.8|90394.5|90491.9|90387.9|90497.9|90394.5|90491.9|90387.9|12
1640984500000|2021-12-31 21:01:40|90492.1|90388.1|90490.5|90400.8|90495.5|90401.8|90487.9|90388.1|25
1640984510000|2021-12-31 21:01:50|90494.9|90394.2|90482.9|90408.8|90494.9|90423.4|90471|90394.2|17
1640984520000|2021-12-31 21:02:00|90482.6|90408.6|90490.8|90407.7|90496|90410.6|90482.6|90400|28
1640984530000|2021-12-31 21:02:10|90493|90405.6|90487.9|90412.3|90499.5|90426|90475.3|90396.7|19
1640984540000|2021-12-31 21:02:20|90490.3|90410.8|90484.4|90414.3|90490.5|90425.6|90474.3|90407.7|20
1640984550000|2021-12-31 21:02:30|90475.1|90425.1|90526.9|90439.2|90534|90443.4|90475.1|90418.5|67
1640984560000|2021-12-31 21:02:40|90527.1|90439.9|90535.7|90437.2|90536.5|90442.7|90522.2|90431.5|43
1640984570000|2021-12-31 21:02:50|90534.3|90438.8|90539.6|90435.6|90539.6|90438.8|90534.3|90434.2|13
1640984580000|2021-12-31 21:03:00|90536.9|90438.6|90539.1|90435.1|90540.8|90438.6|90536.9|90434.9|19
1640984590000|2021-12-31 21:03:10|90539|90435|90504|90403.9|90539|90453.8|90488.4|90403.9|57
1640984600000|2021-12-31 21:03:20|90505|90403.7|90495.6|90414.7|90505.8|90416.4|90492.6|90401|24
1640984610000|2021-12-31 21:03:30|90500.2|90412.6|90506|90402.7|90507.9|90412.6|90500.2|90402.7|10
1640984620000|2021-12-31 21:03:40|90498.9|90409.9|90499.1|90409.2|90508.2|90417.1|90491.6|90402.1|26
1640984630000|2021-12-31 21:03:50|90502.5|90410.8|90506.5|90413.6|90507.3|90417.9|90495.3|90410.8|28
1640984640000|2021-12-31 21:04:00|90507.1|90414.2|90497.9|90425|90517.3|90435|90497.9|90407.8|16
1640984650000|2021-12-31 21:04:10|90486|90436|90496.3|90416.3|90504.4|90436|90486|90414.6|21
1640984660000|2021-12-31 21:04:20|90500.7|90414.9|90495.3|90419.9|90500.7|90434.8|90484.8|90414.9|9
1640984670000|2021-12-31 21:04:30|90495|90420.5|90499.1|90413.3|90501.6|90420.5|90495|90413.3|23
1640984680000|2021-12-31 21:04:40|90499|90408.3|90502|90417.1|90507.6|90435.9|90484|90406.7|28
1640984690000|2021-12-31 21:04:50|90502.4|90415.8|90500.1|90420|90509.7|90438.2|90481.6|90415.8|36
1640984700000|2021-12-31 21:05:00|90499.1|90420.9|90502.4|90421.1|90504.1|90423.8|90498.8|90416.1|41
1640984710000|2021-12-31 21:05:10|90499.5|90420.3|90501.1|90420.4|90501.1|90434.8|90484.8|90419.6|14
1640984720000|2021-12-31 21:05:20|90500.7|90420.6|90499.6|90424.1|90505.2|90437.4|90485|90412.8|21
1640984730000|2021-12-31 21:05:30|90498.1|90423.8|90497.6|90426.2|90509.3|90426.7|90497.4|90405.3|17
1640984740000|2021-12-31 21:05:40|90500.1|90422.3|90498.4|90425.5|90500.1|90425.5|90498.4|90422.3|3
1640984750000|2021-12-31 21:05:50|90505.3|90417.7|90509.9|90423.9|90509.9|90438.6|90488.1|90417.7|15
1640984760000|2021-12-31 21:06:00|90509.6|90424.9|90521.1|90421.7|90525.5|90427.6|90509.6|90417.3|29
1640984770000|2021-12-31 21:06:10|90523.9|90419.4|90519.2|90423.5|90525.9|90423.7|90519.2|90418.9|13
1640984780000|2021-12-31 21:06:20|90520.9|90422.8|90518.7|90421.8|90521.9|90423.9|90515.4|90418.5|19
1640984790000|2021-12-31 21:06:30|90519|90420.8|90505.8|90419.7|90519|90440.9|90490.9|90417.2|21
1640984800000|2021-12-31 21:06:40|90508.5|90416.9|90514.2|90422.1|90517.2|90444.6|90494.6|90416|35
1640984810000|2021-12-31 21:06:50|90517.4|90420.4|90492.2|90442.2|90518.4|90444.7|90486.3|90414.6|12
1640984820000|2021-12-31 21:07:00|90492.3|90442.3|90520.5|90426.9|90524.6|90442.3|90492.3|90426.9|21
1640984830000|2021-12-31 21:07:10|90517.9|90427.7|90517.2|90430.2|90520.2|90435.9|90517.1|90427.6|12
1640984840000|2021-12-31 21:07:20|90505.1|90433.7|90506.3|90416.8|90514.7|90433.7|90496.8|90416.8|39
1640984850000|2021-12-31 21:07:30|90506.6|90414.1|90492.5|90411.1|90506.6|90423|90490.6|90408.8|38
1640984860000|2021-12-31 21:07:40|90492.2|90412|90504.9|90420.8|90512.5|90427|90476.8|90401.3|54
1640984870000|2021-12-31 21:07:50|90499.2|90424.3|90496.5|90405.8|90503|90424.3|90496.1|90405.8|38
1640984880000|2021-12-31 21:08:00|90494.9|90410.6|90499.3|90415.6|90502.5|90417.9|90487.3|90407.9|42
1640984890000|2021-12-31 21:08:10|90501.5|90416.1|90496.5|90417.8|90504.3|90420.7|90495.9|90416.1|15
1640984900000|2021-12-31 21:08:20|90503.8|90416.9|90501.1|90422|90504.6|90422.2|90494.4|90412|34
1640984910000|2021-12-31 21:08:30|90504.1|90419.3|90494.6|90422.1|90504.1|90433.7|90483.7|90419.3|7
1640984920000|2021-12-31 21:08:40|90500.5|90417.8|90504.5|90401.3|90506.6|90417.8|90495.8|90400.6|24
1640984930000|2021-12-31 21:08:50|90502.7|90403.2|90496.6|90407.7|90504.2|90412.1|90496.3|90400.7|51
1640984940000|2021-12-31 21:09:00|90499.8|90404.4|90495.1|90402.4|90499.8|90409.5|90491|90399.1|63
1640984950000|2021-12-31 21:09:10|90497.9|90400.5|90488.7|90396.3|90497.9|90405.5|90488.1|90393.7|34
1640984960000|2021-12-31 21:09:20|90490.8|90393.1|90476.4|90392|90490.8|90401.1|90473.1|90383.1|39
1640984970000|2021-12-31 21:09:30|90475.4|90388.6|90493.6|90399.1|90496.6|90405.9|90473.2|90381.5|55
1640984980000|2021-12-31 21:09:40|90493.4|90399.5|90494|90399.8|90495.8|90404.2|90489.9|90397.2|34
1640984990000|2021-12-31 21:09:50|90495.5|90397.3|90496.4|90402.5|90496.5|90407.2|90492.7|90397.3|21
1640985000000|2021-12-31 21:10:00|90501.2|90398.4|90505.9|90418.1|90513|90421.1|90492.6|90398.4|40
1640985010000|2021-12-31 21:10:10|90504.5|90420.5|90509|90416.7|90515|90423.3|90504.5|90410.9|26
1640985020000|2021-12-31 21:10:20|90509.5|90414.6|90509.9|90416.2|90512.7|90422.4|90503.1|90409.9|25
1640985030000|2021-12-31 21:10:30|90508.4|90420.1|90507.1|90420.7|90510.3|90421.6|90506.1|90417|26
1640985040000|2021-12-31 21:10:40|90488.9|90438.9|90509.6|90419.3|90513.8|90438.9|90488.9|90415|10
1640985050000|2021-12-31 21:10:50|90509.3|90419.8|90508.7|90419|90515.3|90422.6|90506.8|90414|16
1640985060000|2021-12-31 21:11:00|90508.1|90419.5|90516|90412|90516|90419.6|90508.1|90410.2|16
1640985070000|2021-12-31 21:11:10|90515|90413|90515.6|90411.6|90516.3|90413|90514.9|90411.5|8
1640985080000|2021-12-31 21:11:20|90515.8|90411.8|90506.3|90424.5|90515.8|90425|90504.5|90411.8|16
1640985090000|2021-12-31 21:11:30|90511.1|90418.9|90505.5|90411|90513.9|90419.2|90498.4|90407.8|26
1640985100000|2021-12-31 21:11:40|90506.2|90402.2|90508.2|90409.1|90508.5|90409.1|90506.2|90402.2|9
1640985110000|2021-12-31 21:11:50|90507.9|90408.8|90492.9|90408.2|90509.5|90428.7|90478.7|90401.6|34
1640985120000|2021-12-31 21:12:00|90493.8|90408.3|90496.5|90407.6|90499.5|90416.9|90488.4|90407.6|36
1640985130000|2021-12-31 21:12:10|90494.4|90411.6|90498.5|90399|90500.6|90411.6|90487|90399|27
1640985140000|2021-12-31 21:12:20|90495.5|90401.9|90485.6|90414.9|90499.5|90414.9|90485.5|90395.5|12
1640985150000|2021-12-31 21:12:30|90492.3|90407.4|90491.7|90409.9|90494.9|90409.9|90491.4|90404.1|14
1640985160000|2021-12-31 21:12:40|90489.3|90412.1|90494.2|90402.5|90497.7|90412.1|90485.5|90395.4|21
1640985170000|2021-12-31 21:12:50|90490.9|90406.1|90491.3|90405.5|90493.8|90406.6|90490.9|90402.9|10
1640985180000|2021-12-31 21:13:00|90497.8|90399.6|90497.2|90398.8|90502|90406.6|90489.8|90397.3|28
1640985190000|2021-12-31 21:13:10|90495.1|90400.3|90496.1|90393.1|90496.5|90405.4|90475.5|90391.6|31
1640985200000|2021-12-31 21:13:20|90496.7|90406|90491.1|90399.1|90497.5|90406|90489|90390.3|23
1640985210000|2021-12-31 21:13:30|90491.5|90399.8|90480.4|90402.8|90492.7|90404|90476.6|90385|31
1640985220000|2021-12-31 21:13:40|90482.8|90399.2|90491.6|90392.4|90492|90405|90475.7|90391.3|12
1640985230000|2021-12-31 21:13:50|90489.4|90394.3|90488.6|90392.9|90493.1|90394.3|90484.5|90389.2|22
1640985240000|2021-12-31 21:14:00|90486.1|90393.7|90487|90397.4|90488|90400.1|90476.7|90393.2|31
1640985250000|2021-12-31 21:14:10|90487.5|90396.5|90484|90399.2|90489.5|90399.2|90480.7|90392.5|16
1640985260000|2021-12-31 21:14:20|90483.7|90398.8|90486.6|90399.4|90486.6|90402.4|90483.6|90396.3|8
1640985270000|2021-12-31 21:14:30|90486.5|90399.8|90484.5|90394|90494.1|90399.8|90477.2|90387.6|29
1640985280000|2021-12-31 21:14:40|90489.6|90388.5|90486.5|90393.9|90491.8|90394.1|90482.4|90388.3|19
1640985290000|2021-12-31 21:14:50|90485.6|90394.6|90484.7|90393.5|90485.6|90399.9|90479.3|90390.7|18
1640985300000|2021-12-31 21:15:00|90482.2|90397.2|90486.1|90400.4|90488|90401.8|90482|90394.1|22
1640985310000|2021-12-31 21:15:10|90486|90400.6|90486.6|90397.5|90495.8|90400.6|90486|90390.2|12
1640985320000|2021-12-31 21:15:20|90486.7|90397.7|90491|90393.5|90491.7|90413.1|90463|90390.7|24
1640985330000|2021-12-31 21:15:30|90490.4|90393.7|90485.7|90401.7|90490.4|90406|90481.3|90393.7|10
1640985340000|2021-12-31 21:15:40|90486.7|90400.3|90486|90402|90491.5|90402|90485.1|90394.4|16
1640985350000|2021-12-31 21:15:50|90486.4|90402.2|90488.5|90403.4|90496.8|90408.1|90483.2|90392.8|23
1640985360000|2021-12-31 21:16:00|90491.9|90404|90491.3|90418|90504.3|90430|90476.2|90396|21
1640985370000|2021-12-31 21:16:10|90497.2|90411.4|90503.4|90405|90503.4|90414.3|90495.9|90404.8|17
1640985380000|2021-12-31 21:16:20|90506.3|90402.3|90499.2|90403.8|90506.3|90412.9|90490.1|90401.5|28
1640985390000|2021-12-31 21:16:30|90499|90404.6|90497.9|90393.9|90499.2|90405.9|90490.4|90393.9|17
1640985400000|2021-12-31 21:16:40|90498.4|90395.8|90490.2|90404.8|90498.4|90405.5|90489.7|90395.8|7
1640985410000|2021-12-31 21:16:50|90496.8|90396|90490.2|90401.6|90496.8|90403.8|90484.3|90396|13
1640985420000|2021-12-31 21:17:00|90492.1|90397.6|90497.6|90395.1|90497.6|90404.3|90486.5|90395.1|14
1640985430000|2021-12-31 21:17:10|90496.5|90394.9|90495.3|90398.7|90496.5|90404.3|90487.3|90394.9|8
1640985440000|2021-12-31 21:17:20|90484.5|90407.6|90495.8|90400.7|90495.8|90408.5|90484.5|90400.7|7
1640985450000|2021-12-31 21:17:30|90492.6|90404.1|90498.1|90394.1|90500.9|90404.7|90489.7|90394.1|11
1640985460000|2021-12-31 21:17:40|90497.8|90393.8|90493.4|90404.5|90497.8|90404.5|90493.4|90393.8|3
1640985470000|2021-12-31 21:17:50|90494.4|90402.1|90493.4|90404.5|90494.4|90404.5|90493.4|90402.1|2
1640985480000|2021-12-31 21:18:00|90499.4|90395.4|90490.8|90402.5|90499.4|90402.8|90487.3|90393.8|5
1640985490000|2021-12-31 21:18:10|90493.7|90396.5|90494.7|90397.2|90495.2|90410.5|90484.2|90395.1|22
1640985500000|2021-12-31 21:18:20|90496|90393.8|90493.7|90399.6|90496.3|90399.6|90493.7|90393.8|10
1640985510000|2021-12-31 21:18:30|90495.8|90391.8|90496.4|90406|90499.1|90420.7|90470.7|90391.8|12
1640985520000|2021-12-31 21:18:40|90493|90411.8|90472.3|90422.3|90493|90427.3|90472.3|90411.8|5
1640985530000|2021-12-31 21:18:50|90471|90421|90473.1|90423.1|90473.1|90423.1|90471|90421|3
1640985540000|2021-12-31 21:19:00|90474.2|90424.2|90479.4|90429.4|90479.4|90429.4|90474.2|90424.2|16
1640985550000|2021-12-31 21:19:10|90477.4|90427.4|90478.8|90428.8|90484|90434|90475.1|90425.1|19
1640985560000|2021-12-31 21:19:20|90476.4|90426.4|90492.9|90398.9|90492.9|90426.4|90470.8|90398.7|9
1640985570000|2021-12-31 21:19:30|90471.4|90421.4|90479.3|90429.3|90489.7|90432.8|90469|90399.2|13
1640985580000|2021-12-31 21:19:40|90478.7|90428.7|90471.6|90421.6|90479.8|90429.8|90470.8|90420.8|8
1640985590000|2021-12-31 21:19:50|90471.5|90421.5|90479.7|90429.7|90483.6|90433.6|90468.4|90418.4|10
1640985600000|2021-12-31 21:20:00|90475.7|90425.7|90481.8|90431.8|90484.5|90434.5|90473.8|90423.8|8
1640985610000|2021-12-31 21:20:10|90477.3|90427.3|90478.6|90428.6|90485.1|90435.1|90477.3|90427.3|19
1640985620000|2021-12-31 21:20:20|90478.3|90428.3|90483.8|90433.8|90497.1|90436.8|90478.3|90401|17
1640985630000|2021-12-31 21:20:30|90482|90432|90478.8|90428.8|90482|90432|90478.8|90428.8|13
1640985640000|2021-12-31 21:20:40|90498.4|90405.5|90500.6|90402|90502.6|90440.3|90477.3|90398.2|17
1640985650000|2021-12-31 21:20:50|90495|90391|90480.4|90430.4|90503|90431.9|90477.9|90391|17
1640985660000|2021-12-31 21:21:00|90499.8|90403|90502.7|90411.8|90504|90443.6|90487.7|90403|12
1640985670000|2021-12-31 21:21:10|90499.5|90395.5|90503.9|90399.9|90504.9|90400.9|90499.5|90395.5|16
1640985680000|2021-12-31 21:21:20|90503.7|90399.7|90481.9|90431.9|90505.2|90431.9|90481.9|90399.7|3
1640985690000|2021-12-31 21:21:30|90500.1|90412.4|90490.9|90440.9|90500.1|90443|90490.9|90412.4|6
1640985700000|2021-12-31 21:21:40|90491.8|90441.8|90502.8|90410.8|90502.8|90441.8|90483.8|90410.8|10
1640985710000|2021-12-31 21:21:50|90492.9|90442.9|90490.5|90440.5|90492.9|90442.9|90488|90438|8
1640985720000|2021-12-31 21:22:00|90491|90441|90491.8|90441.8|90492|90442|90481.7|90431.7|12
1640985730000|2021-12-31 21:22:10|90492.6|90442.6|90488.8|90438.8|90492.6|90442.6|90488.6|90438.6|9
1640985740000|2021-12-31 21:22:20|90488.2|90438.2|90491.1|90441.1|90493.5|90443.5|90488.2|90438.2|11
1640985750000|2021-12-31 21:22:30|90489.6|90439.6|90506.5|90402.5|90521.4|90439.6|90489.6|90401.9|9
1640985760000|2021-12-31 21:22:40|90509.5|90405.5|90510.9|90406.9|90511.3|90407.3|90506.5|90402.5|12
1640985770000|2021-12-31 21:22:50|90483.6|90433.6|90487.8|90437.8|90493.6|90443.6|90483.6|90433.6|11
1640985780000|2021-12-31 21:23:00|90486.9|90436.9|90508.2|90410.7|90508.2|90437|90484.5|90405.9|15
1640985790000|2021-12-31 21:23:10|90507.4|90408.7|90489.3|90439.3|90507.4|90445.9|90486.8|90408.7|10
1640985800000|2021-12-31 21:23:20|90484.6|90434.6|90508.7|90415.7|90508.7|90439|90484.6|90414|11
1640985810000|2021-12-31 21:23:30|90509.3|90405.4|90486.9|90436.9|90509.3|90445.7|90486.8|90404.4|9
1640985820000|2021-12-31 21:23:40|90489.4|90439.4|90487.1|90437.1|90508.4|90439.9|90487|90416.2|15
1640985830000|2021-12-31 21:23:50|90487.8|90437.8|90491.4|90441.4|90496.1|90446.1|90487.8|90437.8|9
1640985840000|2021-12-31 21:24:00|90491.3|90441.3|90490.8|90440.8|90492.1|90442.1|90485|90435|11
1640985850000|2021-12-31 21:24:10|90490.7|90440.7|90488.7|90438.7|90493.5|90443.5|90488.4|90438.4|10
1640985860000|2021-12-31 21:24:20|90488.6|90438.6|90495.1|90445.1|90495.3|90445.3|90488.5|90438.5|7
1640985870000|2021-12-31 21:24:30|90495|90445|90491.3|90441.3|90495|90445|90490.6|90440.6|4
1640985880000|2021-12-31 21:24:40|90490.9|90440.9|90485.9|90435.9|90490.9|90440.9|90484.5|90434.5|9
1640985890000|2021-12-31 21:24:50|90488.9|90438.9|90488.9|90438.9|90489|90439|90488.9|90438.9|3
1640985900000|2021-12-31 21:25:00|90487.7|90437.7|90494.1|90444.1|90494.2|90444.2|90487.7|90437.7|6
1640985910000|2021-12-31 21:25:10|90488.7|90438.7|90490.7|90440.7|90490.7|90440.7|90488.7|90438.7|5
1640985920000|2021-12-31 21:25:20|90490.6|90440.6|90483.5|90433.5|90508.1|90440.6|90482.8|90404.1|10
1640985930000|2021-12-31 21:25:30|90507|90405.8|90503.5|90399.5|90511.2|90447.7|90492.3|90399.5|13
1640985940000|2021-12-31 21:25:40|90507.1|90403.1|90483.1|90433.1|90507.1|90433.6|90480.8|90400.2|12
1640985950000|2021-12-31 21:25:50|90482.8|90432.8|90486.4|90436.4|90506.2|90439|90482.8|90402.2|9
1640985960000|2021-12-31 21:26:00|90485.5|90435.5|90484.7|90434.7|90490.9|90440.9|90483.7|90433.7|15
1640985970000|2021-12-31 21:26:10|90485.3|90435.3|90498.7|90410.7|90512.5|90435.3|90477.4|90395.2|18
1640985980000|2021-12-31 21:26:20|90503.7|90399.7|90501.3|90397.3|90503.7|90399.7|90497.7|90393.7|14
1640985990000|2021-12-31 21:26:30|90501.4|90397.4|90488.3|90438.3|90501.6|90440.2|90488.3|90394.1|8
1640986000000|2021-12-31 21:26:40|90486.3|90436.3|90501|90397|90507|90436.3|90486.3|90394.9|10
1640986010000|2021-12-31 21:26:50|90501.1|90397.1|90482.1|90432.1|90501.1|90434.6|90477|90394.7|18
1640986020000|2021-12-31 21:27:00|90483.3|90433.3|90494.7|90390.7|90494.7|90433.3|90477|90390.7|11
1640986030000|2021-12-31 21:27:10|90494.5|90390.5|90475.7|90425.7|90502.3|90441.2|90475.7|90390.5|37
1640986040000|2021-12-31 21:27:20|90476.4|90426.4|90485.4|90381.4|90488.7|90431.2|90467.9|90381.4|30
1640986050000|2021-12-31 21:27:30|90487.1|90383.1|90503.4|90403.6|90503.4|90429.1|90466.6|90382.3|17
1640986060000|2021-12-31 21:27:40|90478.9|90428.9|90489.7|90392.7|90492.1|90428.9|90470.6|90388.1|13
1640986070000|2021-12-31 21:27:50|90495.4|90391.4|90480.5|90430.5|90495.6|90430.5|90480.5|90381|9
1640986080000|2021-12-31 21:28:00|90480.4|90430.4|90494.4|90396.8|90494.4|90430.4|90472.6|90396.8|7
1640986090000|2021-12-31 21:28:10|90494.2|90396.4|90493|90389|90498|90431|90475.1|90382.3|20
1640986100000|2021-12-31 21:28:20|90491.5|90387.5|90493|90389|90501.9|90397.9|90491.5|90387.5|12
1640986110000|2021-12-31 21:28:30|90492|90388|90481.7|90431.7|90493.7|90434.6|90471.7|90388|15
1640986120000|2021-12-31 21:28:40|90479|90429|90474.7|90424.7|90499.5|90429|90469.6|90407.1|13
1640986130000|2021-12-31 21:28:50|90474.6|90424.6|90475.1|90425.1|90482.1|90432.1|90474.6|90424.6|8
1640986140000|2021-12-31 21:29:00|90476.2|90426.2|90473.2|90423.2|90495.1|90426.2|90473|90394.6|18
1640986150000|2021-12-31 21:29:10|90491.8|90404.4|90481.8|90431.8|90494.2|90431.8|90470.8|90393.7|14
1640986160000|2021-12-31 21:29:20|90476.4|90426.4|90476.4|90426.4|90494.8|90426.9|90472.4|90407.4|18
1640986170000|2021-12-31 21:29:30|90476.3|90426.3|90473.4|90423.4|90476.4|90426.4|90472.4|90422.4|7
1640986180000|2021-12-31 21:29:40|90473.3|90423.3|90480.1|90430.1|90481.2|90431.2|90469.3|90419.3|13
1640986190000|2021-12-31 21:29:50|90480.3|90430.3|90494.4|90405.4|90494.4|90430.3|90476.1|90405.4|8
1640986200000|2021-12-31 21:30:00|90482.5|90432.5|90471.5|90421.5|90496.2|90432.5|90471.4|90384.9|21
1640986210000|2021-12-31 21:30:10|90492.2|90388.2|90494.8|90401.7|90496.3|90425.5|90474.9|90385.7|13
1640986220000|2021-12-31 21:30:20|90489|90385|90495.3|90391.3|90497.4|90393.4|90489|90385|6
1640986230000|2021-12-31 21:30:30|90508.3|90419.8|90502.2|90403.7|90509.2|90419.8|90502.1|90403.7|7
1640986240000|2021-12-31 21:30:40|90505.1|90414.7|90482.3|90432.3|90505.1|90433.7|90481.8|90388.1|11
1640986250000|2021-12-31 21:30:50|90481.9|90431.9|90506.3|90405.5|90506.3|90431.9|90481.9|90405.5|7
1640986260000|2021-12-31 21:31:00|90506.2|90405.4|90498|90394|90506.2|90405.4|90497.8|90393.8|5
1640986270000|2021-12-31 21:31:10|90501.2|90397.2|90495.2|90391.2|90501.2|90397.2|90494|90390|4
1640986280000|2021-12-31 21:31:20|90515.5|90420.4|90500.4|90403.1|90515.5|90420.4|90500.4|90403.1|3
1640986290000|2021-12-31 21:31:30|90504.8|90413.2|90499.5|90402.4|90504.8|90413.2|90499.3|90402.3|4
1640986300000|2021-12-31 21:31:40|90497.7|90393.7|90499.2|90402.6|90510.5|90419.2|90497.7|90393.7|5
1640986310000|2021-12-31 21:31:50|90499.9|90400|90501.7|90398.9|90501.7|90400.1|90499.8|90398.9|6
1640986320000|2021-12-31 21:32:00|90509.3|90405.3|90505.9|90418.4|90509.3|90434.2|90484.2|90405.3|13
1640986330000|2021-12-31 21:32:10|90508.1|90418.9|90504.1|90409.6|90508.1|90418.9|90504.1|90409.6|3
1640986340000|2021-12-31 21:32:20|90502.8|90412.3|90510.5|90420.5|90510.5|90420.5|90502.8|90411.1|5
1640986350000|2021-12-31 21:32:30|90513.8|90424.2|90506.9|90410.7|90513.8|90424.2|90506|90410.6|5
1640986360000|2021-12-31 21:32:40|90508|90419|90512.1|90419.8|90513.9|90424.2|90508|90419|11
1640986370000|2021-12-31 21:32:50|90512.6|90419.5|90509|90408.3|90512.6|90419.5|90509|90408.3|4
1640986380000|2021-12-31 21:33:00|90508.5|90408.8|90497.1|90405.4|90508.5|90408.8|90494.9|90390.9|10
1640986390000|2021-12-31 21:33:10|90517.7|90426.1|90509.6|90416|90518.7|90426.1|90507.9|90416|5
1640986400000|2021-12-31 21:33:20|90510.1|90406.4|90474.5|90424.5|90510.1|90424.5|90474.5|90405.4|6
1640986410000|2021-12-31 21:33:30|90496.8|90395.9|90521.1|90423.1|90521.1|90423.1|90496.8|90394|5
1640986420000|2021-12-31 21:33:40|90522|90418|90496.9|90392.9|90522|90418|90496.9|90392.9|12
1640986430000|2021-12-31 21:33:50|90499.2|90395.2|90496.7|90392.7|90522.2|90426.6|90496.7|90392.7|6
1640986440000|2021-12-31 21:34:00|90496.1|90392.1|90495.6|90391.6|90496.7|90405.8|90493|90389.4|17
1640986450000|2021-12-31 21:34:10|90496.9|90392.9|90506.3|90402.7|90518.3|90425.5|90491.8|90387.8|11
1640986460000|2021-12-31 21:34:20|90504.4|90406.7|90493.7|90389.7|90504.4|90406.7|90493.7|90389.7|7
1640986470000|2021-12-31 21:34:30|90493.1|90389.1|90507.2|90403.2|90507.2|90434.1|90484|90389.1|11
1640986480000|2021-12-31 21:34:40|90499.9|90395.9|90496.5|90392.5|90499.9|90395.9|90494|90390|5
1640986490000|2021-12-31 21:34:50|90494|90390|90519.4|90426.3|90519.5|90426.5|90493|90389|5
1640986500000|2021-12-31 21:35:00|90515.9|90412.4|90500.6|90396.6|90515.9|90412.4|90493.4|90396.2|14
1640986510000|2021-12-31 21:35:10|90495|90391|90514.4|90424.6|90514.4|90424.6|90495|90391|6
1640986520000|2021-12-31 21:35:20|90503|90411.1|90490.4|90440.4|90503.2|90446.2|90490.4|90409.6|9
1640986530000|2021-12-31 21:35:30|90496.2|90446.2|90504.3|90400.3|90516.5|90446.2|90496.2|90395.4|6
1640986540000|2021-12-31 21:35:40|90520.4|90429.7|90520.4|90429.8|90520.4|90429.8|90520.4|90429.7|2
1640986550000|2021-12-31 21:35:50|90515.5|90416.9|90515.5|90416.9|90515.5|90416.9|90515.5|90416.9|1
1640986560000|2021-12-31 21:36:00|90498.5|90394.5|90503.2|90409.8|90508.7|90419.6|90497.5|90393.5|9
1640986570000|2021-12-31 21:36:10|90507.9|90419.5|90500.3|90396.3|90508.7|90419.5|90500.3|90396.3|5
1640986580000|2021-12-31 21:36:20|90504|90406.8|90497.5|90393.5|90504|90406.8|90497|90393|3
1640986590000|2021-12-31 21:36:30|90498.4|90394.4|90514.7|90423.1|90515.7|90423.1|90497.5|90393.5|5
1640986600000|2021-12-31 21:36:40|90515.2|90418.5|90516.4|90415.2|90516.8|90418.5|90515.2|90414.9|4
1640986610000|2021-12-31 21:36:50|90504|90408.3|90480.3|90430.3|90506.7|90439.6|90475.1|90405.4|16
1640986620000|2021-12-31 21:37:00|90496.3|90407.2|90503|90404.9|90503|90429.9|90479.9|90404.9|4
1640986630000|2021-12-31 21:37:10|90503.2|90405.1|90516.1|90420.4|90516.1|90420.4|90495.6|90391.6|5
1640986640000|2021-12-31 21:37:20|90518.9|90414.9|90492.7|90388.7|90518.9|90414.9|90492.7|90388.7|3
1640986650000|2021-12-31 21:37:30|90491.9|90387.9|90492.7|90388.7|90492.7|90388.7|90491.9|90387.9|5
1640986660000|2021-12-31 21:37:40|90502.9|90398.9|90509.9|90420.9|90509.9|90420.9|90492.8|90388.8|3
1640986670000|2021-12-31 21:37:50|90485.3|90435.3|90500.9|90400.9|90506.3|90435.3|90485.3|90400.9|6
1640986680000|2021-12-31 21:38:00|90507.8|90404.6|90489.9|90439.9|90507.8|90439.9|90473.7|90404|10
1640986690000|2021-12-31 21:38:10|90478.9|90428.9|90513.4|90423.9|90513.4|90435.4|90478.9|90401.1|9
1640986700000|2021-12-31 21:38:20|90519.5|90423.7|90493.5|90389.5|90519.5|90423.7|90492.1|90388.1|10
1640986710000|2021-12-31 21:38:30|90495.4|90391.4|90493.3|90389.3|90495.4|90391.4|90492.3|90388.3|7
1640986720000|2021-12-31 21:38:40|90492.8|90388.8|90516.1|90426.9|90516.1|90443.7|90492.6|90388.6|5
1640986730000|2021-12-31 21:38:50|90499.3|90411.2|90496.7|90398|90499.3|90438.3|90488.3|90398|3
1640986740000|2021-12-31 21:39:00|90499|90411.2|90512.8|90423.3|90512.8|90437.5|90487.5|90387.9|7
1640986750000|2021-12-31 21:39:10|90512.1|90424.3|90512.4|90420.9|90512.4|90424.3|90505.8|90415.7|7
1640986760000|2021-12-31 21:39:20|90507.9|90408.4|90518|90427|90518|90427|90507.9|90408.4|3
1640986770000|2021-12-31 21:39:30|90488.1|90438.1|90487.9|90437.9|90488.1|90438.1|90487.9|90437.9|2
1640986780000|2021-12-31 21:39:40|90499|90411|90496.2|90397.5|90499|90411|90496.2|90397.5|2
1640986790000|2021-12-31 21:39:50|90496.5|90397.9|90488.1|90438.1|90496.5|90438.1|90488.1|90397.7|4
1640986800000|2021-12-31 21:40:00|90487.7|90437.7|90491|90399.2|90491|90437.7|90472.8|90399.2|7
1640986810000|2021-12-31 21:40:10|90508|90404|90514.7|90421.8|90518|90427.4|90508|90404|3
1640986820000|2021-12-31 21:40:20|90490.7|90386.7|90490.7|90386.7|90490.7|90386.7|90490.7|90386.7|1
1640986830000|2021-12-31 21:40:30|90489.3|90385.3|90490.7|90386.7|90490.8|90386.8|90489.3|90385.3|3
1640986840000|2021-12-31 21:40:40|90488.7|90384.7|90475.1|90425.1|90490.1|90425.1|90475.1|90384.7|3
1640986850000|2021-12-31 21:40:50|90481.6|90431.6|90498.8|90407.1|90499.6|90431.6|90479.3|90405.6|8
1640986860000|2021-12-31 21:41:00|90494.8|90395.2|90514.8|90421.6|90514.8|90421.6|90491.1|90387.1|8
1640986870000|2021-12-31 21:41:10|90514.7|90421.8|90514.7|90421.8|90514.7|90421.8|90514.7|90421.8|1
1640986880000|2021-12-31 21:41:20|90491.1|90387.1|90508.8|90420.3|90508.8|90420.3|90490.8|90386.8|3
1640986890000|2021-12-31 21:41:30|90513.8|90420|90517.7|90416.3|90517.7|90420|90509.8|90416.3|3
1640986900000|2021-12-31 21:41:40|90515.6|90420.3|90485.7|90435.7|90515.6|90435.7|90485.7|90387.5|6
1640986910000|2021-12-31 21:41:50|90485.6|90435.6|90498.6|90408.1|90504.4|90435.6|90485.6|90406.8|5
1640986920000|2021-12-31 21:42:00|90500.1|90396.1|90509.4|90420|90509.4|90421|90471|90391|10
1640986930000|2021-12-31 21:42:10|90496.4|90406.4|90490.5|90386.5|90497.3|90406.4|90490.3|90386.3|6
1640986940000|2021-12-31 21:42:20|90514.7|90421.8|90514.7|90421.8|90514.7|90421.8|90514.7|90421.8|1
1640986960000|2021-12-31 21:42:40|90495.9|90391.9|90481.6|90431.6|90503.8|90434.8|90481.6|90391.9|9
1640986970000|2021-12-31 21:42:50|90479.4|90429.4|90498.5|90394.5|90501.7|90429.6|90479.4|90394.1|14
1640986980000|2021-12-31 21:43:00|90518|90427.1|90502.1|90401.6|90519.9|90427.1|90502.1|90401.6|5
1640986990000|2021-12-31 21:43:10|90498.8|90394.8|90502.9|90415|90502.9|90438.6|90487|90394.7|8
1640987000000|2021-12-31 21:43:20|90503.1|90399.1|90501.9|90410.5|90503.1|90412.3|90500.8|90399.1|4
1640987010000|2021-12-31 21:43:30|90503.5|90408.1|90502.2|90409.9|90503.5|90432.5|90482.5|90403.2|6
1640987020000|2021-12-31 21:43:40|90505.1|90401.1|90481.7|90431.7|90505.1|90440.9|90481.7|90398.3|12
1640987030000|2021-12-31 21:43:50|90481.8|90431.8|90503|90399|90507.4|90431.8|90480.4|90399|6
1640987040000|2021-12-31 21:44:00|90503.4|90399.4|90483|90433|90503.4|90436.9|90480|90397.3|8
1640987050000|2021-12-31 21:44:10|90485.7|90435.7|90503.9|90409.2|90504.3|90435.7|90485.7|90402.8|4
1640987060000|2021-12-31 21:44:20|90497.6|90447.6|90520.1|90429.5|90520.1|90447.6|90497.6|90429.5|2
1640987070000|2021-12-31 21:44:30|90506.8|90411.4|90508.4|90405.1|90512.7|90424.2|90506.7|90405.1|5
1640987080000|2021-12-31 21:44:40|90507.2|90409.9|90526.5|90431.9|90526.5|90431.9|90507.2|90409.9|4
1640987090000|2021-12-31 21:44:50|90525.3|90422.7|90481.4|90431.4|90525.4|90431.4|90481.2|90411|9
1640987100000|2021-12-31 21:45:00|90481.5|90431.5|90497.5|90401.1|90498.7|90433|90473.1|90390.4|30
1640987110000|2021-12-31 21:45:10|90493.5|90389.5|90495.7|90400.2|90495.7|90425.3|90475.3|90388.6|11
1640987120000|2021-12-31 21:45:20|90497.9|90396.6|90504.9|90406.8|90514.4|90443.8|90493.8|90396.6|8
1640987130000|2021-12-31 21:45:30|90494.8|90390.8|90475.1|90425.1|90495.7|90425.1|90473.1|90390.8|7
1640987140000|2021-12-31 21:45:40|90493.4|90406|90508.6|90419.3|90508.6|90443.7|90488.1|90406|9
1640987150000|2021-12-31 21:45:50|90509.5|90405.5|90494.3|90390.3|90509.5|90405.5|90494.3|90390.3|4
1640987160000|2021-12-31 21:46:00|90493.8|90389.8|90506.9|90402.9|90508.8|90441|90475.5|90389.8|31
1640987170000|2021-12-31 21:46:10|90510|90406|90509.4|90405.4|90510|90434.2|90484.2|90402.7|21
1640987180000|2021-12-31 21:46:20|90507.8|90403.8|90509.5|90405.5|90509.5|90405.5|90507.8|90403.8|2
1640987190000|2021-12-31 21:46:30|90509.6|90405.6|90528.6|90438.3|90528.6|90438.7|90508.2|90404.2|6
1640987200000|2021-12-31 21:46:40|90530.1|90436.5|90532.1|90433.4|90532.1|90437|90529.6|90433.4|3
1640987210000|2021-12-31 21:46:50|90507|90403|90500.6|90450.6|90528.8|90450.6|90500.6|90403|4
1640987220000|2021-12-31 21:47:00|90500.8|90450.8|90515.6|90419.1|90520.9|90450.8|90500.8|90419.1|4
1640987230000|2021-12-31 21:47:10|90527|90438.3|90492.7|90442.7|90527|90450.7|90492.7|90438.3|3
1640987240000|2021-12-31 21:47:20|90487.2|90437.2|90490|90440|90490|90440|90487.2|90437.2|2
1640987250000|2021-12-31 21:47:30|90508.5|90420.8|90499.9|90449.9|90508.5|90449.9|90484.2|90401.3|11
1640987260000|2021-12-31 21:47:40|90499.8|90449.8|90508|90411.1|90508.3|90449.8|90499.8|90410.5|3
1640987270000|2021-12-31 21:47:50|90509.1|90409.5|90520|90416|90520|90416|90504.3|90400.3|8
1640987280000|2021-12-31 21:48:00|90520.3|90416.3|90504.3|90454.3|90520.3|90454.3|90504.3|90405.8|3
1640987290000|2021-12-31 21:48:10|90499.5|90449.5|90503.6|90416|90513.2|90449.6|90485.7|90415.9|8
1640987300000|2021-12-31 21:48:20|90485|90435|90485|90435|90485|90435|90485|90435|1
1640987310000|2021-12-31 21:48:30|90506|90410.6|90512.2|90424|90512.2|90446.5|90496.4|90410.6|5
1640987320000|2021-12-31 21:48:40|90514.5|90426.5|90512.2|90413.8|90514.5|90446.2|90496.2|90413.5|5
1640987330000|2021-12-31 21:48:50|90508.7|90404.7|90509.2|90405.2|90511|90407|90508.7|90404.7|8
1640987340000|2021-12-31 21:49:00|90509|90405|90491.4|90441.4|90509|90443.7|90486.3|90404|11
1640987350000|2021-12-31 21:49:10|90509.3|90416.8|90472.9|90422.9|90509.3|90438|90472.9|90391.5|35
1640987360000|2021-12-31 21:49:20|90493|90389|90491.7|90387.7|90493|90389|90491.1|90387.1|10
1640987370000|2021-12-31 21:49:30|90491.2|90387.2|90489.6|90385.6|90492.7|90441.2|90471.1|90381.2|25
1640987380000|2021-12-31 21:49:40|90493|90389|90476|90426|90495.8|90426|90474.6|90385.9|13
1640987390000|2021-12-31 21:49:50|90471.5|90421.5|90501.7|90412.5|90517.8|90437.2|90471.3|90396|49
1640987400000|2021-12-31 21:50:00|90505.9|90406.1|90508.6|90419.1|90508.6|90419.1|90498.2|90394.2|27
1640987410000|2021-12-31 21:50:10|90500.2|90409.4|90498.6|90394.6|90501|90409.4|90491.6|90387.6|6
1640987420000|2021-12-31 21:50:20|90497|90393|90500.6|90408.6|90502.4|90412.7|90497|90393|13
1640987430000|2021-12-31 21:50:30|90502.2|90405.8|90505.8|90407|90506.8|90408.7|90502.1|90400.5|6
1640987440000|2021-12-31 21:50:40|90501|90397|90501.3|90410.6|90501.3|90410.6|90498.1|90397|13
1640987450000|2021-12-31 21:50:50|90501.8|90403.5|90500|90410|90503.7|90410.4|90498.9|90402.8|8
1640987460000|2021-12-31 21:51:00|90499|90402.8|90499.7|90409.9|90500.6|90409.9|90499|90402.8|12
1640987470000|2021-12-31 21:51:10|90499.6|90400.5|90496.8|90392.8|90502.5|90405.7|90496.8|90392.8|6
1640987480000|2021-12-31 21:51:20|90497.5|90393.7|90497.6|90393.6|90497.6|90393.7|90496.2|90392.2|6
1640987490000|2021-12-31 21:51:30|90500.7|90396.7|90493.5|90389.5|90500.7|90396.7|90492.8|90388.8|6
1640987500000|2021-12-31 21:51:40|90492.5|90388.5|90504|90400|90507.6|90411|90492.5|90388.5|19
1640987510000|2021-12-31 21:51:50|90501|90397|90492.4|90388.4|90521.4|90417.4|90490.8|90386.8|27
1640987520000|2021-12-31 21:52:00|90491.3|90387.3|90501.9|90397.9|90505.5|90401.5|90491.3|90387.3|28
1640987530000|2021-12-31 21:52:10|90497.4|90393.4|90490.1|90386.1|90504.5|90424.5|90474.5|90381.5|37
1640987540000|2021-12-31 21:52:20|90490.6|90386.6|90487.1|90383.1|90505.9|90402.5|90482|90378|35
1640987550000|2021-12-31 21:52:30|90486.5|90382.5|90484.3|90380.3|90492.2|90388.2|90484.3|90380.3|11
1640987560000|2021-12-31 21:52:40|90484.1|90380.1|90501.7|90399.3|90501.7|90399.3|90482.4|90378.4|15
1640987570000|2021-12-31 21:52:50|90494.3|90390.3|90496.5|90392.5|90496.8|90393.3|90487.6|90383.6|17
1640987580000|2021-12-31 21:53:00|90496.7|90392.7|90501.7|90397.7|90507.2|90409.2|90491.1|90387.1|36
1640987590000|2021-12-31 21:53:10|90500|90397.3|90501.3|90397.3|90504.3|90400.3|90500|90396.8|18
1640987600000|2021-12-31 21:53:20|90501|90397|90505.3|90401.3|90508.2|90404.2|90501|90397|23
1640987610000|2021-12-31 21:53:30|90505.6|90401.6|90502.2|90398.2|90508.9|90404.9|90501.6|90397.6|10
1640987620000|2021-12-31 21:53:40|90503.5|90399.5|90504.1|90400.1|90508.2|90404.2|90503.2|90399.2|7
1640987630000|2021-12-31 21:53:50|90501.5|90397.5|90502.2|90398.2|90502.7|90398.7|90496.3|90392.3|10
1640987640000|2021-12-31 21:54:00|90502.1|90398.1|90501.2|90397.2|90506.4|90402.4|90497.6|90393.6|19
1640987650000|2021-12-31 21:54:10|90501|90397|90507|90403|90507|90403.3|90499.3|90395.3|15
1640987660000|2021-12-31 21:54:20|90507.8|90403.8|90520.5|90416.5|90521|90417|90507.8|90403.8|26
1640987670000|2021-12-31 21:54:30|90515.2|90411.2|90510.2|90406.2|90515.2|90411.2|90507.6|90403.6|15
1640987680000|2021-12-31 21:54:40|90508.4|90404.4|90516|90412|90516.6|90412.6|90508.3|90404.3|14
1640987690000|2021-12-31 21:54:50|90518|90414|90512.6|90408.6|90518|90414|90508.9|90404.9|10
1640987700000|2021-12-31 21:55:00|90513|90409|90513.2|90409.2|90516.9|90412.9|90506|90402|31
1640987710000|2021-12-31 21:55:10|90510.2|90406.2|90521.2|90417.2|90523.2|90419.2|90510.2|90406.2|21
1640987720000|2021-12-31 21:55:20|90521.5|90417.5|90515.1|90411.1|90524.8|90420.8|90515.1|90411.1|20
1640987730000|2021-12-31 21:55:30|90528.2|90424.2|90522.4|90418.4|90528.4|90424.4|90517.7|90413.7|9
1640987740000|2021-12-31 21:55:40|90529.6|90425.6|90521.8|90417.8|90530|90426|90519.1|90415.1|12
1640987750000|2021-12-31 21:55:50|90521.9|90417.9|90535.5|90431.5|90537.6|90433.6|90521.9|90417.9|23
1640987760000|2021-12-31 21:56:00|90535.4|90431.4|90544.7|90440.7|90545.1|90441.1|90534.5|90430.5|31
1640987770000|2021-12-31 21:56:10|90544|90440|90541.9|90437.9|90550.5|90446.5|90538.1|90434.1|27
1640987780000|2021-12-31 21:56:20|90542.7|90438.7|90552|90448|90555.4|90451.4|90542.7|90438.7|39
1640987790000|2021-12-31 21:56:30|90554.5|90450.5|90555.6|90451.6|90557.5|90453.5|90537.7|90433.7|40
1640987800000|2021-12-31 21:56:40|90553.9|90449.9|90554.8|90450.8|90563.5|90459.5|90544|90440|21
1640987810000|2021-12-31 21:56:50|90555.3|90451.3|90558.7|90454.7|90559.8|90455.8|90551.7|90447.7|15
1640987820000|2021-12-31 21:57:00|90557.8|90453.8|90570.3|90466.3|90572.1|90468.1|90549.8|90445.8|35
1640987830000|2021-12-31 21:57:10|90569.7|90465.7|90569.6|90465.6|90570.2|90466.2|90566.6|90462.6|7
1640987840000|2021-12-31 21:57:20|90570.3|90466.3|90573.8|90469.8|90577.5|90473.5|90569.4|90465.4|9
1640987850000|2021-12-31 21:57:30|90574.3|90470.3|90574.1|90470.1|90574.3|90470.3|90570.7|90466.7|12
1640987860000|2021-12-31 21:57:40|90574.4|90470.4|90574.3|90470.3|90574.5|90470.5|90574.1|90470.1|6
1640987870000|2021-12-31 21:57:50|90577.6|90473.6|90576.5|90472.5|90578|90474|90572.5|90468.5|21
1640987880000|2021-12-31 21:58:00|90576.4|90472.4|90574.5|90470.5|90576.4|90472.4|90573.9|90469.9|9
1640987890000|2021-12-31 21:58:10|90573.9|90469.9|90574.3|90470.3|90577.6|90473.6|90573.9|90469.9|12
1640987900000|2021-12-31 21:58:20|90574.5|90470.5|90574.1|90470.1|90574.5|90470.5|90573.3|90469.3|20
1640987910000|2021-12-31 21:58:30|90574|90470|90577.7|90473.7|90577.7|90473.7|90569.9|90465.9|28
1640987920000|2021-12-31 21:58:40|90585.4|90481.4|90585.4|90481.4|90585.4|90481.4|90585.4|90481.4|1
1640987930000|2021-12-31 21:58:50|90568.9|90464.9|90571.5|90467.5|90571.5|90467.5|90568.9|90464.9|5
1641157200000|2022-01-02 21:00:00|90586.8|90462.8|90586.8|90462.8|90586.8|90462.8|90586.8|90462.8|1
1641160890000|2022-01-02 22:01:30|90576.8|90472.8|90576.8|90472.8|90576.8|90472.8|90576.8|90472.8|1
1641162910000|2022-01-02 22:35:10|90562.7|90458.7|90562.7|90458.7|90562.7|90458.7|90562.7|90458.7|1
1641162940000|2022-01-02 22:35:40|90566.4|90462.4|90566.5|90462.5|90566.5|90462.5|90565.8|90461.8|4
1641163300000|2022-01-02 22:41:40|90555.3|90451.3|90555.3|90451.3|90555.3|90451.3|90555.3|90451.3|1
1641163370000|2022-01-02 22:42:50|90558.1|90454.1|90558.1|90454.1|90558.1|90454.1|90558.1|90454.1|1
1641163400000|2022-01-02 22:43:20|90560.2|90456.2|90558.5|90454.5|90560.2|90456.2|90558.5|90454.5|2
1641163460000|2022-01-02 22:44:20|90560.8|90456.8|90560.8|90456.8|90560.8|90456.8|90560.8|90456.8|1
1641163470000|2022-01-02 22:44:30|90555.8|90451.8|90555.8|90451.8|90555.8|90451.8|90555.8|90451.8|1
1641163500000|2022-01-02 22:45:00|90558|90454|90558.8|90454.8|90558.8|90454.8|90558|90454|2
1641163510000|2022-01-02 22:45:10|90558.4|90454.4|90558.4|90454.4|90558.8|90454.8|90558.4|90454.4|3
1641163560000|2022-01-02 22:46:00|90555.9|90451.9|90554.7|90450.7|90555.9|90451.9|90554.7|90450.7|2
1641163620000|2022-01-02 22:47:00|90562.2|90458.2|90562.2|90458.2|90562.2|90458.2|90562.2|90458.2|1
1641163650000|2022-01-02 22:47:30|90558.6|90454.6|90558.9|90454.9|90559.3|90455.3|90558.6|90454.6|4
1641164810000|2022-01-02 23:06:50|90543.9|90439.9|90543.6|90439.6|90546.2|90442.2|90543.6|90439.6|3
1641164820000|2022-01-02 23:07:00|90543.4|90439.4|90541|90437|90543.4|90439.4|90541|90437|4
1641164830000|2022-01-02 23:07:10|90534.3|90430.3|90534.3|90430.3|90534.3|90430.3|90534.3|90430.3|1
1641164840000|2022-01-02 23:07:20|90534.5|90430.5|90538.7|90434.7|90545.5|90441.5|90534.3|90430.3|8
1641164850000|2022-01-02 23:07:30|90540.1|90436.1|90540.5|90436.5|90540.5|90436.5|90539.6|90435.6|5
1641164860000|2022-01-02 23:07:40|90535.8|90431.8|90536.5|90432.5|90537.6|90433.6|90535.8|90431.8|4
1641164870000|2022-01-02 23:07:50|90537|90433|90538.4|90434.4|90547.4|90443.4|90537|90433|22
1641164880000|2022-01-02 23:08:00|90539.5|90435.5|90549.4|90445.4|90554.7|90450.7|90537.8|90433.8|37
1641164890000|2022-01-02 23:08:10|90550.9|90446.9|90543.5|90439.5|90551.1|90447.1|90525.8|90421.8|15
1641164900000|2022-01-02 23:08:20|90552|90448|90549.4|90445.4|90552|90448|90539.2|90435.2|25
1641164910000|2022-01-02 23:08:30|90549.5|90445.5|90543.8|90439.8|90551|90447|90541.7|90437.7|26
1641164920000|2022-01-02 23:08:40|90539.7|90435.7|90540.2|90436.2|90542.2|90438.2|90535.4|90431.4|14
1641164930000|2022-01-02 23:08:50|90537.2|90433.2|90545.8|90441.8|90548.5|90444.5|90535.9|90431.9|15
1641164940000|2022-01-02 23:09:00|90546.4|90442.4|90543.4|90439.4|90548|90444|90533.3|90429.3|18
1641164950000|2022-01-02 23:09:10|90541.4|90437.4|90541|90437|90553.5|90449.5|90526|90422|31
1641164960000|2022-01-02 23:09:20|90535.5|90431.5|90540.7|90436.7|90543.3|90439.3|90535.5|90431.5|11
1641164970000|2022-01-02 23:09:30|90541.1|90437.1|90543.2|90439.2|90546.8|90442.8|90526.6|90422.6|23
1641164980000|2022-01-02 23:09:40|90540.8|90436.8|90538.8|90434.8|90543.2|90439.2|90532.2|90428.2|23
1641164990000|2022-01-02 23:09:50|90540.3|90436.3|90538.6|90434.6|90541.7|90437.7|90538.5|90434.5|19
1641165000000|2022-01-02 23:10:00|90538.2|90434.2|90568.2|90464.2|90580.8|90476.8|90538.2|90434.2|29
1641165010000|2022-01-02 23:10:10|90587.5|90483.5|90565|90461|90587.5|90483.5|90565|90461|4
1641165020000|2022-01-02 23:10:20|90558.7|90454.7|90558.7|90454.7|90558.7|90454.7|90558.7|90454.7|1
1641165040000|2022-01-02 23:10:40|90565.7|90461.7|90583.1|90479.1|90584.3|90480.3|90557.4|90453.4|40
1641165050000|2022-01-02 23:10:50|90585.5|90481.5|90589.2|90485.2|90599.8|90495.8|90573.2|90469.2|75
1641165060000|2022-01-02 23:11:00|90593.2|90489.2|90586|90482|90599.5|90495.5|90585|90481|31
1641165070000|2022-01-02 23:11:10|90587.6|90483.6|90592.5|90488.5|90599.9|90495.9|90585.2|90481.2|25
1641165080000|2022-01-02 23:11:20|90596.6|90492.6|90596.6|90492.6|90596.6|90492.6|90596.6|90492.6|1
1641165090000|2022-01-02 23:11:30|90595.8|90491.8|90617|90513|90617|90513|90590.8|90486.8|73
1641165100000|2022-01-02 23:11:40|90603.7|90499.7|90615.2|90511.2|90615.8|90511.8|90600|90496|62
1641165110000|2022-01-02 23:11:50|90615|90511|90609.5|90505.5|90626.9|90522.9|90602|90498|65
1641165120000|2022-01-02 23:12:00|90605|90501|90605.2|90501.2|90622.2|90518.2|90605|90501|40
1641165130000|2022-01-02 23:12:10|90604.7|90500.7|90608.8|90504.8|90614.6|90510.6|90604.6|90500.6|24
1641165140000|2022-01-02 23:12:20|90608.5|90504.5|90610.4|90506.4|90622.4|90518.4|90606|90502|68
1641165150000|2022-01-02 23:12:30|90613.5|90509.5|90617.8|90513.8|90621.6|90517.6|90608.5|90504.5|57
1641165160000|2022-01-02 23:12:40|90618.2|90514.2|90617.6|90513.6|90629.8|90525.8|90614.1|90510.1|43
1641165170000|2022-01-02 23:12:50|90617.1|90513.1|90619.2|90515.2|90621|90517|90615.8|90511.8|23
1641165180000|2022-01-02 23:13:00|90619.3|90515.3|90620.9|90516.9|90622.5|90518.5|90618.9|90514.9|11
1641165190000|2022-01-02 23:13:10|90613.7|90509.7|90622.9|90518.9|90623.5|90519.5|90613.7|90509.7|32
1641165200000|2022-01-02 23:13:20|90622.2|90518.2|90621.5|90517.5|90623.3|90519.3|90620.5|90516.5|27
1641165210000|2022-01-02 23:13:30|90621.3|90517.3|90618.2|90514.2|90621.6|90517.6|90614.5|90510.5|45
1641165220000|2022-01-02 23:13:40|90618.3|90514.3|90619.2|90515.2|90620.2|90516.2|90617.7|90513.7|47
1641165230000|2022-01-02 23:13:50|90619.5|90515.5|90586.2|90482.2|90627|90523|90582.3|90478.3|59
1641165240000|2022-01-02 23:14:00|90586.7|90482.7|90592.3|90488.3|90594.2|90490.2|90583.4|90479.4|35
1641165250000|2022-01-02 23:14:10|90590.5|90486.5|90592|90488|90609.2|90505.2|90590.5|90486.5|38
1641165260000|2022-01-02 23:14:20|90604.4|90500.4|90596.8|90492.8|90605.7|90501.7|90589.2|90485.2|48
1641165270000|2022-01-02 23:14:30|90603.1|90499.1|90606.9|90502.9|90618.3|90514.3|90591.6|90487.6|22
1641165280000|2022-01-02 23:14:40|90599.6|90495.6|90601.1|90497.1|90609.4|90505.4|90596.4|90492.4|20
1641165290000|2022-01-02 23:14:50|90606.8|90502.8|90603|90499|90610.4|90506.4|90597.2|90493.2|22
1641165300000|2022-01-02 23:15:00|90600.7|90496.7|90607.4|90503.4|90613.6|90509.6|90591|90487|73
1641165310000|2022-01-02 23:15:10|90606.6|90502.6|90604.6|90500.6|90615.5|90511.5|90601.2|90497.2|59
1641165320000|2022-01-02 23:15:20|90604.3|90500.3|90614.7|90510.7|90618.2|90514.2|90603.1|90499.1|63
1641165330000|2022-01-02 23:15:30|90614.2|90510.2|90612.7|90508.7|90619.5|90515.5|90611.6|90507.6|42
1641165340000|2022-01-02 23:15:40|90612.6|90508.6|90620|90516|90628.4|90524.4|90611.5|90507.5|70
1641165350000|2022-01-02 23:15:50|90620.9|90516.9|90613.7|90509.7|90621.3|90517.3|90610.6|90506.6|52
1641165360000|2022-01-02 23:16:00|90613.8|90509.8|90607.8|90503.8|90613.8|90509.8|90602.4|90498.4|41
1641165370000|2022-01-02 23:16:10|90610.6|90506.6|90612.8|90508.8|90616.5|90512.5|90610|90506|33
1641165380000|2022-01-02 23:16:20|90613|90509|90613.3|90509.3|90618.2|90514.2|90611.2|90507.2|67
1641165390000|2022-01-02 23:16:30|90613.5|90509.5|90628.8|90524.8|90628.8|90524.8|90612.6|90508.6|33
1641165400000|2022-01-02 23:16:40|90627.4|90523.4|90616.3|90512.3|90642.4|90538.4|90616.3|90512.3|47
1641165410000|2022-01-02 23:16:50|90614.6|90510.6|90491.8|90387.8|90631.7|90527.7|90485.7|90381.7|50
1641165420000|2022-01-02 23:17:00|90493.2|90389.2|90495.1|90391.1|90503|90399|90491.5|90387.5|33
1641165430000|2022-01-02 23:17:10|90495|90391|90503.1|90399.1|90505.1|90401.1|90493.3|90389.3|27
1641165440000|2022-01-02 23:17:20|90503|90399|90501.3|90397.3|90503|90399|90498.4|90394.4|12
1641165450000|2022-01-02 23:17:30|90501.2|90397.2|90505.3|90401.3|90505.9|90401.9|90501.2|90397.2|14
1641165460000|2022-01-02 23:17:40|90506.2|90402.2|90498.7|90412|90508.5|90412|90498.7|90401.3|11
1641165470000|2022-01-02 23:17:50|90505.9|90403.2|90505.8|90413.4|90510.6|90413.4|90497.8|90398.3|14
1641165480000|2022-01-02 23:18:00|90509.3|90411.1|90504.3|90419|90513.9|90421.7|90500.3|90408.9|18
1641165490000|2022-01-02 23:18:10|90506.6|90416.5|90508.1|90404.1|90510.9|90416.6|90498.3|90400.1|11
1641165500000|2022-01-02 23:18:20|90509.8|90405.8|90510.8|90406.8|90512.6|90408.6|90508.2|90404.6|29
1641165510000|2022-01-02 23:18:30|90511.1|90407.1|90524.5|90420.5|90524.5|90420.5|90510.5|90406.5|37
1641165520000|2022-01-02 23:18:40|90524.3|90420.3|90523.9|90419.9|90525.1|90421.1|90521.8|90417.8|24
1641165530000|2022-01-02 23:18:50|90523.5|90419.5|90521.8|90417.8|90524.5|90420.5|90521.8|90417.8|19
1641165540000|2022-01-02 23:19:00|90521.9|90417.9|90526.9|90422.9|90532.8|90428.8|90520.9|90416.9|26
1641165550000|2022-01-02 23:19:10|90528.3|90424.3|90527.6|90423.6|90531.5|90427.5|90525.8|90421.8|25
1641165560000|2022-01-02 23:19:20|90528.1|90424.1|90529.7|90425.7|90531.4|90427.4|90528.1|90424.1|18
1641165570000|2022-01-02 23:19:30|90529.1|90425.1|90529.1|90425.1|90531.3|90427.3|90524|90420|40
1641165580000|2022-01-02 23:19:40|90527.7|90423.7|90527.5|90423.5|90531.5|90427.5|90527.5|90423.5|25
1641165590000|2022-01-02 23:19:50|90527.2|90423.2|90524.7|90420.7|90532|90428|90523.8|90419.8|23
1641165600000|2022-01-02 23:20:00|90524.9|90420.9|90530.3|90426.3|90530.7|90426.7|90523.9|90419.9|28
1641165610000|2022-01-02 23:20:10|90529|90425|90529.6|90425.6|90531.9|90427.9|90527.6|90423.6|24
1641165620000|2022-01-02 23:20:20|90530|90426|90528.8|90424.8|90530.7|90426.7|90528.3|90424.3|8
1641165630000|2022-01-02 23:20:30|90528.5|90424.5|90527.1|90423.1|90531|90427|90527.1|90423.1|19
1641165640000|2022-01-02 23:20:40|90525.9|90421.9|90532.2|90428.2|90532.2|90428.2|90525.7|90421.7|21
1641165650000|2022-01-02 23:20:50|90526.5|90422.5|90527.9|90423.9|90528|90427.5|90525.9|90421.9|13
1641165660000|2022-01-02 23:21:00|90533.9|90429.9|90525.6|90421.6|90533.9|90429.9|90524.4|90420.4|18
1641165670000|2022-01-02 23:21:10|90525.3|90421.3|90526|90422|90526|90422|90523.5|90419.5|9
1641165680000|2022-01-02 23:21:20|90525.7|90422.6|90524.3|90420.3|90527.2|90423.2|90522.6|90418.6|15
1641165690000|2022-01-02 23:21:30|90524.7|90420.7|90524|90420|90528.1|90424.1|90524|90420|23
1641165700000|2022-01-02 23:21:40|90525.6|90421.6|90524|90420|90531|90436.1|90521.4|90417.4|23
1641165710000|2022-01-02 23:21:50|90520.6|90416.6|90529.3|90425.3|90529.3|90425.3|90520.6|90416.6|9
1641165720000|2022-01-02 23:22:00|90529.2|90425.2|90528.6|90424.6|90532|90428|90525.6|90421.7|14
1641165730000|2022-01-02 23:22:10|90531|90427|90528.7|90424.7|90531.6|90427.6|90528.6|90424.6|14
1641165740000|2022-01-02 23:22:20|90528.6|90424.6|90531.8|90427.8|90531.9|90427.9|90524.2|90420.2|38
1641165750000|2022-01-02 23:22:30|90530.3|90426.3|90530.7|90426.7|90532.4|90428.4|90529|90425|30
1641165760000|2022-01-02 23:22:40|90530.3|90426.3|90531.4|90427.4|90531.7|90427.7|90528.5|90424.5|13
1641165770000|2022-01-02 23:22:50|90530.3|90426.3|90533.3|90429.3|90533.6|90429.6|90529.1|90425.1|14
1641165780000|2022-01-02 23:23:00|90533.8|90429.8|90532.3|90428.3|90534.1|90430.1|90528.4|90424.4|21
1641165790000|2022-01-02 23:23:10|90531.9|90427.9|90533|90429|90534.3|90430.3|90530.3|90426.3|20
1641165800000|2022-01-02 23:23:20|90531.4|90427.4|90535.5|90431.5|90537.4|90433.4|90531.4|90427.4|16
1641165810000|2022-01-02 23:23:30|90533.1|90429.1|90539.9|90435.9|90539.9|90435.9|90532.3|90428.3|27
1641165820000|2022-01-02 23:23:40|90540.4|90436.4|90541|90437|90541|90437|90538.9|90434.9|19
1641165830000|2022-01-02 23:23:50|90540.7|90436.7|90540.6|90436.6|90543.7|90439.7|90539.8|90435.8|28
1641165840000|2022-01-02 23:24:00|90539.8|90435.8|90537.2|90433.2|90539.8|90435.8|90534.5|90430.5|23
1641165850000|2022-01-02 23:24:10|90537.1|90433.1|90538.1|90434.1|90540.5|90436.5|90536.6|90432.6|16
1641165860000|2022-01-02 23:24:20|90537.8|90433.8|90538.7|90434.7|90538.7|90434.7|90536.9|90432.9|9
1641165870000|2022-01-02 23:24:30|90537|90433|90539.5|90435.5|90540.5|90436.5|90536.6|90432.6|17
1641165880000|2022-01-02 23:24:40|90537.9|90433.9|90536.4|90432.4|90537.9|90433.9|90534.8|90430.8|5
1641165890000|2022-01-02 23:24:50|90532.8|90431|90537.5|90433.5|90539.6|90435.9|90532.8|90431|16
1641165900000|2022-01-02 23:25:00|90537|90433|90530.4|90426.4|90537|90472.7|90522.2|90426.4|27
1641165910000|2022-01-02 23:25:10|90530.1|90426.1|90528.7|90424.7|90530.6|90426.6|90528.1|90424.1|12
1641165920000|2022-01-02 23:25:20|90529.1|90425.1|90530.7|90426.7|90534|90430|90529.1|90425.1|15
1641165930000|2022-01-02 23:25:30|90529.6|90425.6|90529.4|90425.4|90529.7|90425.7|90528.5|90424.5|7
1641165940000|2022-01-02 23:25:40|90522.3|90436.2|90527.4|90423.4|90528|90436.2|90522.3|90421.5|14
1641165950000|2022-01-02 23:25:50|90527.2|90423.2|90530.5|90426.5|90530.5|90426.5|90525.7|90421.7|19
1641165960000|2022-01-02 23:26:00|90528.5|90424.5|90527.5|90423.5|90529.9|90425.9|90527.2|90423.2|10
1641165970000|2022-01-02 23:26:10|90527.3|90423.3|90530|90426|90530|90426|90525.6|90421.6|16
1641165980000|2022-01-02 23:26:20|90524|90428.6|90526|90422|90527.4|90428.6|90524|90422|7
1641165990000|2022-01-02 23:26:30|90524.7|90420.7|90529.5|90425.5|90529.5|90425.5|90524.7|90420.7|16
1641166000000|2022-01-02 23:26:40|90528.3|90424.3|90526.3|90422.3|90528.3|90437.3|90517.6|90422.3|12
1641166010000|2022-01-02 23:26:50|90524.8|90420.8|90527.6|90423.6|90529.4|90425.4|90524.8|90420.8|22
1641166020000|2022-01-02 23:27:00|90528.5|90424.5|90524.8|90420.8|90528.5|90424.5|90524.8|90420.8|14
1641166030000|2022-01-02 23:27:10|90525.1|90421.1|90522.1|90418.1|90525.1|90421.5|90521.5|90417.7|14
1641166040000|2022-01-02 23:27:20|90516.3|90427|90522.3|90418.3|90523.4|90427|90515.8|90411.8|12
1641166050000|2022-01-02 23:27:30|90522.6|90418.6|90520.6|90417.5|90522.8|90418.8|90520|90416|9
1641166060000|2022-01-02 23:27:40|90520.1|90416.1|90521.4|90417.4|90522.2|90418.2|90519.7|90415.7|10
1641166070000|2022-01-02 23:27:50|90521.6|90417.6|90517|90413|90521.6|90419.6|90517|90413|14
1641166080000|2022-01-02 23:28:00|90516.6|90412.6|90514.6|90410.6|90516.6|90412.6|90514.6|90410.6|15
1641166090000|2022-01-02 23:28:10|90515.3|90411.3|90513|90409|90515.3|90411.3|90512|90408|15
1641166100000|2022-01-02 23:28:20|90512.6|90408.6|90514.3|90410.3|90515.2|90411.2|90511.2|90407.2|12
1641166110000|2022-01-02 23:28:30|90513.4|90409.4|90512.5|90408.5|90514|90410|90512.5|90408.5|21
1641166120000|2022-01-02 23:28:40|90512.1|90408.1|90514|90414.4|90514|90414.4|90507.3|90408.1|8
1641166130000|2022-01-02 23:28:50|90514.2|90410.2|90513.2|90409.2|90514.5|90410.5|90513.1|90409.1|15
1641166140000|2022-01-02 23:29:00|90513.6|90409.6|90514.3|90410.3|90514.3|90410.3|90511.1|90407.1|12
1641166150000|2022-01-02 23:29:10|90513.7|90409.7|90513.5|90409.5|90513.7|90409.7|90512.1|90408.1|6
1641166160000|2022-01-02 23:29:20|90512.3|90408.3|90511.7|90407.7|90513.2|90410.4|90511.5|90407.7|8
1641166170000|2022-01-02 23:29:30|90511.9|90407.9|90504.7|90426.9|90513.7|90438.7|90488.7|90405.1|13
1641166180000|2022-01-02 23:29:40|90503.1|90429.3|90511.9|90407.9|90514.2|90429.5|90503.1|90407.9|11
1641166190000|2022-01-02 23:29:50|90512.7|90408.7|90512|90408.8|90514|90410|90509.5|90405.5|9
1641166200000|2022-01-02 23:30:00|90512.3|90408.3|90520.9|90416.9|90524.1|90420.1|90510.4|90406.4|33
1641166210000|2022-01-02 23:30:10|90522|90418|90521.5|90417.5|90523.3|90419.3|90517.9|90413.9|18
1641166220000|2022-01-02 23:30:20|90522.3|90418.3|90521.5|90417.5|90524.1|90420.1|90521.3|90417.3|13
1641166230000|2022-01-02 23:30:30|90523|90419|90537.4|90433.4|90538.7|90434.7|90521.3|90417.3|29
1641166240000|2022-01-02 23:30:40|90536.6|90432.6|90537.3|90433.3|90538|90434|90529.7|90425.7|12
1641166250000|2022-01-02 23:30:50|90534.9|90430.9|90540.6|90436.6|90542.4|90438.4|90534.9|90430.9|17
1641166260000|2022-01-02 23:31:00|90540.4|90436.4|90533.3|90429.3|90540.4|90441.6|90530.9|90429|27
1641166270000|2022-01-02 23:31:10|90533.6|90429.6|90536.9|90432.9|90537.3|90433.3|90531.5|90427.5|12
1641166280000|2022-01-02 23:31:20|90536.6|90432.6|90541.6|90437.6|90544.5|90440.5|90534.2|90430.2|29
1641166290000|2022-01-02 23:31:30|90541.3|90437.3|90537.8|90433.8|90541.8|90437.8|90533.8|90429.8|19
1641166300000|2022-01-02 23:31:40|90538|90434|90538.6|90434.6|90542|90438|90535.8|90431.8|8
1641166310000|2022-01-02 23:31:50|90539.2|90435.2|90534.2|90430.2|90539.7|90435.7|90534.2|90430.2|12
1641166320000|2022-01-02 23:32:00|90533|90434.7|90529.8|90425.8|90540.2|90438.5|90529.8|90425.8|23
1641166330000|2022-01-02 23:32:10|90530.3|90426.3|90523.8|90419.8|90530.3|90426.4|90522.4|90418.4|14
1641166340000|2022-01-02 23:32:20|90519.3|90415.3|90529.8|90425.8|90529.8|90425.8|90519.3|90415.3|10
1641166350000|2022-01-02 23:32:30|90529.4|90425.4|90528.5|90424.5|90529.4|90425.4|90522.1|90419.1|8
1641166360000|2022-01-02 23:32:40|90521.2|90429.5|90527.6|90423.6|90532.3|90438.3|90512.7|90421.5|15
1641166370000|2022-01-02 23:32:50|90528|90424|90521.2|90427|90528.8|90430.4|90521|90421.5|8
1641166380000|2022-01-02 23:33:00|90525.9|90421.9|90521.8|90426.9|90527.8|90427|90519.9|90415.9|23
1641166390000|2022-01-02 23:33:10|90519.2|90430|90521.9|90417.9|90524.3|90430|90519|90417|18
1641166400000|2022-01-02 23:33:20|90522.7|90418.7|90522.9|90418.9|90522.9|90418.9|90519.5|90415.5|16
1641166410000|2022-01-02 23:33:30|90522|90418|90517.8|90428.9|90522|90433.6|90498.8|90415.3|16
1641166420000|2022-01-02 23:33:40|90519.3|90417.9|90516|90421.7|90519.3|90433.3|90508.9|90417.9|5
1641166430000|2022-01-02 23:33:50|90510.4|90430.3|90522.7|90418.7|90526|90431.1|90509.1|90417.9|16
1641166440000|2022-01-02 23:34:00|90519.9|90415.9|90521.3|90417.3|90523|90419|90519.6|90415.6|15
1641166450000|2022-01-02 23:34:10|90521.4|90417.4|90518.8|90414.8|90521.5|90417.5|90518.5|90414.5|11
1641166460000|2022-01-02 23:34:20|90520.5|90416.5|90517.9|90413.9|90521.6|90417.6|90517.9|90413.9|15
1641166470000|2022-01-02 23:34:30|90516.4|90412.4|90513.4|90421.3|90522|90421.3|90505.3|90411.7|9
1641166480000|2022-01-02 23:34:40|90514.7|90422.6|90521.3|90417.3|90521.5|90424.2|90513.9|90414.9|14
1641166490000|2022-01-02 23:34:50|90521.7|90417.7|90513.9|90409.9|90521.7|90417.7|90513.9|90409.9|11
1641166500000|2022-01-02 23:35:00|90521.8|90417.8|90518.4|90414.4|90521.8|90427.9|90510|90414.3|19
1641166510000|2022-01-02 23:35:10|90517.4|90413.4|90519|90415|90519|90415|90516.2|90412.2|6
1641166520000|2022-01-02 23:35:20|90518.8|90414.8|90519|90415|90524.3|90420.6|90495.8|90407.7|14
1641166530000|2022-01-02 23:35:30|90518|90417.6|90516.2|90412.2|90521.2|90417.6|90515.3|90411.3|19
1641166540000|2022-01-02 23:35:40|90516.5|90412.5|90515.5|90411.5|90516.5|90412.5|90512.1|90408.1|22
1641166550000|2022-01-02 23:35:50|90513.5|90409.5|90517.7|90413.7|90519.6|90415.6|90512.6|90408.6|20
1641166560000|2022-01-02 23:36:00|90517.8|90413.8|90517.4|90413.4|90518.7|90414.7|90515.2|90411.2|5
1641166570000|2022-01-02 23:36:10|90518|90414|90518|90414|90518.8|90414.8|90515.9|90411.9|8
1641166580000|2022-01-02 23:36:20|90517.9|90413.9|90514.5|90413.4|90520.8|90428.9|90513.1|90409.1|12
1641166590000|2022-01-02 23:36:30|90516.4|90412.4|90515.1|90411.1|90518.4|90414.4|90512.6|90410.9|15
1641166600000|2022-01-02 23:36:40|90508.2|90404.2|90519.5|90415.5|90520.1|90419.5|90507.5|90403.5|9
1641166610000|2022-01-02 23:36:50|90517.5|90413.5|90517.6|90413.6|90518.8|90414.8|90511.8|90407.8|22
1641166620000|2022-01-02 23:37:00|90517.5|90413.5|90515.9|90411.9|90517.5|90413.5|90513.6|90409.6|8
1641166630000|2022-01-02 23:37:10|90517.3|90413.3|90517.4|90413.4|90517.4|90413.4|90510.7|90406.7|4
1641166640000|2022-01-02 23:37:20|90515.1|90411.1|90513.7|90412.5|90516.5|90421.2|90502.7|90402.8|13
1641166650000|2022-01-02 23:37:30|90511.2|90416.2|90516|90412|90519.7|90416.2|90511.2|90410.8|11
1641166660000|2022-01-02 23:37:40|90514.2|90410.2|90516|90412|90516.5|90418.1|90509.3|90410.1|10
1641166670000|2022-01-02 23:37:50|90515.4|90411.4|90514.1|90410.1|90517.1|90413.1|90514.1|90410.1|17
1641166680000|2022-01-02 23:38:00|90515.3|90411.3|90513.5|90409.5|90518.7|90414.7|90511.3|90407.3|22
1641166690000|2022-01-02 23:38:10|90514.4|90410.4|90513.7|90409.7|90517.1|90441.1|90490.5|90406.6|22
1641166700000|2022-01-02 23:38:20|90511.6|90411.6|90508|90406.7|90513.9|90422|90503.4|90406.7|10
1641166710000|2022-01-02 23:38:30|90507.6|90403.6|90519.9|90415.9|90522.7|90426.7|90506.4|90402.4|34
1641166720000|2022-01-02 23:38:40|90520|90416|90513.9|90409.9|90520|90422.4|90513.9|90409.9|7
1641166730000|2022-01-02 23:38:50|90507.5|90423.5|90515|90411|90519.1|90423.5|90507.5|90409.6|19
1641166740000|2022-01-02 23:39:00|90513|90409|90511.5|90407.5|90515.3|90417.3|90509.1|90405.3|17
1641166750000|2022-01-02 23:39:10|90508.4|90404.4|90513.8|90409.8|90515.9|90435.1|90485.1|90404.4|29
1641166760000|2022-01-02 23:39:20|90511.5|90407.5|90508.5|90404.5|90516.9|90417.4|90508.1|90404.5|18
1641166770000|2022-01-02 23:39:30|90503.8|90416.8|90507.6|90403.6|90513.4|90417.7|90502.8|90403.6|20
1641166780000|2022-01-02 23:39:40|90507.5|90403.5|90502.3|90401.5|90507.5|90403.5|90502.3|90399|5
1641166790000|2022-01-02 23:39:50|90503|90399|90505|90401|90507.4|90403.4|90501.8|90397.8|25
1641166800000|2022-01-02 23:40:00|90505.9|90401.9|90508.1|90404.9|90508.1|90406.6|90503.1|90399.1|48
1641166810000|2022-01-02 23:40:10|90505|90406.8|90509.5|90405.5|90511.9|90407.9|90505|90403.1|22
1641166820000|2022-01-02 23:40:20|90508.8|90404.8|90515.2|90411.2|90515.2|90411.2|90508.8|90404.8|14
1641166830000|2022-01-02 23:40:30|90513.9|90409.9|90513.9|90410.3|90514.4|90410.4|90511.3|90407.3|15
1641166840000|2022-01-02 23:40:40|90515.2|90410.4|90514.7|90410.7|90517.2|90413.2|90513.3|90409.3|13
1641166850000|2022-01-02 23:40:50|90514.3|90411.6|90513.8|90409.8|90514.4|90411.7|90511.2|90407.2|35
1641166860000|2022-01-02 23:41:00|90513.9|90409.9|90516.4|90412.4|90521.2|90417.2|90512.1|90408.1|13
1641166870000|2022-01-02 23:41:10|90518.4|90414.4|90512.3|90408.3|90518.8|90420.1|90511.4|90407.7|13
1641166880000|2022-01-02 23:41:20|90512.7|90408.7|90517.9|90415.8|90518.8|90418.5|90512.7|90408.7|15
1641166890000|2022-01-02 23:41:30|90521.4|90417.4|90514.6|90410.6|90521.4|90422.4|90505.7|90409.2|12
1641166900000|2022-01-02 23:41:40|90513.9|90409.9|90514.8|90410.8|90521.7|90430|90512.9|90409.9|20
1641166910000|2022-01-02 23:41:50|90514.7|90410.7|90513.1|90409.1|90520.5|90425.4|90512|90408.8|25
1641166920000|2022-01-02 23:42:00|90512.6|90416.9|90517.5|90413.8|90526|90422|90512.6|90410.9|7
1641166930000|2022-01-02 23:42:10|90519.8|90419.6|90516.1|90419.6|90522.1|90423.4|90507.5|90409.7|16
1641166940000|2022-01-02 23:42:20|90517.4|90424.3|90516.3|90416.1|90520.8|90424.4|90516|90415.3|10
1641166950000|2022-01-02 23:42:30|90510|90425.6|90517|90421.3|90520.1|90427.6|90510|90407.7|20
1641166960000|2022-01-02 23:42:40|90519.1|90425.7|90517.5|90420.6|90525.9|90432|90511.4|90409.8|26
1641166970000|2022-01-02 23:42:50|90521.9|90420.2|90520.7|90416.7|90521.9|90430.1|90509|90412.2|19
1641166980000|2022-01-02 23:43:00|90517.6|90413.6|90519.9|90431.9|90527.6|90431.9|90510.3|90413.6|24
1641166990000|2022-01-02 23:43:10|90523.6|90419.9|90517.3|90425.2|90524.3|90428.6|90515.3|90411.8|32
1641167000000|2022-01-02 23:43:20|90517.9|90424.5|90521.9|90422.5|90524.7|90426.9|90506.4|90413|24
1641167010000|2022-01-02 23:43:30|90512.3|90430.2|90512.7|90408.7|90522.8|90432|90509.7|90408.7|12
1641167020000|2022-01-02 23:43:40|90519.7|90415.7|90513.3|90427|90519.7|90431.2|90506.8|90408.3|12
1641167030000|2022-01-02 23:43:50|90508.3|90426.6|90506|90402|90521.7|90430.6|90506|90402|14
1641167040000|2022-01-02 23:44:00|90509.6|90405.6|90515.6|90420|90515.6|90425.1|90506.7|90402.9|13
1641167050000|2022-01-02 23:44:10|90515|90413|90517.5|90413.5|90520.9|90422.3|90512.3|90413|13
1641167060000|2022-01-02 23:44:20|90514.6|90410.6|90500.8|90425.3|90520.6|90441.4|90487|90410.6|19
1641167070000|2022-01-02 23:44:30|90506.3|90423|90506.3|90423|90506.3|90423|90506.3|90423|1
1641167080000|2022-01-02 23:44:40|90484.3|90434.3|90517.4|90413.4|90517.4|90434.3|90484.3|90413.4|18
1641167090000|2022-01-02 23:44:50|90517.7|90413.7|90516.9|90422|90524.6|90424.4|90510.1|90409.4|23
1641167100000|2022-01-02 23:45:00|90517|90422.1|90518.7|90419.3|90521.7|90425.7|90512.8|90408.8|22
1641167110000|2022-01-02 23:45:10|90514.7|90416.8|90519|90415|90525.4|90424.1|90514.7|90411.8|17
1641167120000|2022-01-02 23:45:20|90518.4|90414.4|90522.4|90418.4|90523.4|90419.4|90515.7|90411.7|21
1641167130000|2022-01-02 23:45:30|90521.7|90417.7|90513.6|90409.6|90521.7|90417.7|90513.6|90409.6|11
1641167140000|2022-01-02 23:45:40|90514.8|90410.8|90520.7|90416.7|90522.7|90418.7|90512.4|90408.4|13
1641167150000|2022-01-02 23:45:50|90521.7|90417.7|90518.1|90414.1|90522|90418|90518|90414|15
1641167160000|2022-01-02 23:46:00|90518|90414|90520.9|90416.9|90521.3|90417.3|90517.7|90413.7|16
1641167170000|2022-01-02 23:46:10|90521.6|90417.6|90524.5|90422.5|90527|90423|90520|90416|9
1641167180000|2022-01-02 23:46:20|90519.6|90415.6|90520.8|90416.8|90522.2|90418.2|90518.7|90414.7|16
1641167190000|2022-01-02 23:46:30|90520.5|90416.5|90519|90415|90520.8|90416.8|90519|90415|8
1641167200000|2022-01-02 23:46:40|90520.8|90416.8|90523.4|90419.4|90523.8|90419.8|90518.3|90415.8|14
1641167210000|2022-01-02 23:46:50|90520.5|90416.5|90520.7|90416.7|90529.3|90442.5|90518.7|90414.7|20
1641167220000|2022-01-02 23:47:00|90521.1|90417.1|90522.9|90418.9|90524.1|90429.7|90516.1|90417.1|21
1641167230000|2022-01-02 23:47:10|90522.8|90418.8|90522.7|90418.7|90527.3|90428|90520.3|90417.2|14
1641167240000|2022-01-02 23:47:20|90522.3|90418.3|90523.7|90419.7|90526|90423|90520.1|90418.3|18
1641167250000|2022-01-02 23:47:30|90524.6|90420.6|90527.4|90423.4|90527.4|90428.2|90521.2|90420.6|13
1641167260000|2022-01-02 23:47:40|90529.3|90425.3|90527.8|90423.8|90529.5|90431|90525.2|90421.2|17
1641167270000|2022-01-02 23:47:50|90526.3|90422.3|90527.3|90423.3|90527.5|90424.6|90525.7|90421.9|14
1641167280000|2022-01-02 23:48:00|90526.1|90422.1|90525.5|90421.5|90527|90423|90523.6|90419.6|16
1641167290000|2022-01-02 23:48:10|90525.7|90421.7|90525.2|90421.2|90526.5|90422.5|90524.7|90420.7|15
1641167300000|2022-01-02 23:48:20|90525.4|90421.4|90527.6|90423.6|90528.6|90424.6|90523.7|90419.7|21
1641167310000|2022-01-02 23:48:30|90531.5|90430.7|90530|90426|90532.4|90434.6|90527.6|90426|9
1641167320000|2022-01-02 23:48:40|90534|90430|90535.6|90431.6|90540.4|90436.8|90517.8|90413.8|14
1641167330000|2022-01-02 23:48:50|90540|90436|90531.7|90427.7|90540|90450.4|90500.4|90413.6|11
1641167340000|2022-01-02 23:49:00|90527.9|90423.9|90524|90420|90527.9|90423.9|90516.7|90417.6|17
1641167350000|2022-01-02 23:49:10|90524.7|90420.7|90526.9|90422.9|90532|90428.5|90524.3|90420.3|36
1641167360000|2022-01-02 23:49:20|90526.5|90422.5|90528.6|90425.4|90530.4|90427.6|90526.5|90422.5|22
1641167370000|2022-01-02 23:49:30|90529|90425|90531.9|90427.9|90532.1|90428.1|90528.1|90424.1|21
1641167380000|2022-01-02 23:49:40|90529.8|90425.8|90531.8|90427.8|90533.8|90429.8|90529.8|90425.8|12
1641167390000|2022-01-02 23:49:50|90531.9|90427.9|90537.7|90433.7|90540.6|90440.8|90528.1|90427.1|25
1641167400000|2022-01-02 23:50:00|90539.7|90435.7|90544.2|90440.2|90545.8|90442.3|90537.4|90433.4|46
1641167410000|2022-01-02 23:50:10|90544|90440|90540.2|90436.2|90546.2|90443.1|90538.5|90434.5|28
1641167420000|2022-01-02 23:50:20|90539.4|90435.4|90537.6|90434.3|90544|90450.9|90523.6|90433.7|37
1641167430000|2022-01-02 23:50:30|90537.8|90433.8|90546.7|90442.7|90551.4|90450.7|90537.8|90433.8|29
1641167440000|2022-01-02 23:50:40|90543.2|90445|90544.1|90440.1|90546.1|90455.7|90529|90439.1|17
1641167450000|2022-01-02 23:50:50|90549.4|90445.4|90547.2|90443.2|90550.3|90446.3|90546.4|90442.4|9
1641167460000|2022-01-02 23:51:00|90547.3|90443.3|90545.1|90441.3|90549.6|90450.2|90540.5|90437.7|32
1641167470000|2022-01-02 23:51:10|90545.6|90441.6|90541.3|90437.3|90545.6|90443.4|90536.1|90434.8|26
1641167480000|2022-01-02 23:51:20|90541.5|90437.7|90538.6|90434.6|90542|90439|90537.3|90433.3|19
1641167490000|2022-01-02 23:51:30|90537.8|90433.8|90541.5|90437.5|90541.5|90440.5|90532.7|90433.1|17
1641167500000|2022-01-02 23:51:40|90540.7|90436.7|90533.1|90439.3|90540.7|90439.4|90529.2|90430|11
1641167510000|2022-01-02 23:51:50|90537.1|90433.1|90535.6|90435.5|90537.1|90435.5|90532.9|90428.9|10
1641167520000|2022-01-02 23:52:00|90537.3|90433.3|90533.9|90429.9|90539.8|90438.8|90533.9|90429.9|23
1641167530000|2022-01-02 23:52:10|90535.3|90431.3|90539.8|90435.8|90539.8|90439.1|90527.1|90430|11
1641167540000|2022-01-02 23:52:20|90538|90434|90537.5|90434.9|90539.3|90443.1|90520.8|90427.5|33
1641167550000|2022-01-02 23:52:30|90537|90433|90538.2|90434.2|90540.2|90438.6|90534.9|90430.9|36
1641167560000|2022-01-02 23:52:40|90533.3|90437.5|90540.7|90436.7|90540.7|90437.5|90533.3|90429.7|11
1641167570000|2022-01-02 23:52:50|90525.5|90443.5|90535.5|90431.5|90535.6|90444.9|90525.1|90431.5|6
1641167580000|2022-01-02 23:53:00|90536.5|90432.5|90535.6|90436.8|90536.5|90441.9|90532.6|90428.8|18
1641167590000|2022-01-02 23:53:10|90522.1|90447.7|90534.5|90430.5|90538.5|90447.7|90521|90430.1|20
1641167600000|2022-01-02 23:53:20|90533.7|90429.7|90534.6|90431.2|90535.6|90440.3|90531.4|90429.7|17
1641167610000|2022-01-02 23:53:30|90538.7|90434.7|90538|90436|90541.3|90441.4|90530.5|90430.8|28
1641167620000|2022-01-02 23:53:40|90539|90437.4|90535.3|90431.3|90539|90445.1|90525.5|90431.3|22
1641167630000|2022-01-02 23:53:50|90536.6|90432.6|90535.8|90434.6|90537.1|90434.9|90533|90431.3|6
1641167640000|2022-01-02 23:54:00|90535.9|90442|90534.8|90436.6|90535.9|90456.5|90506.5|90429.1|8
1641167650000|2022-01-02 23:54:10|90535.3|90434.7|90539.8|90435.8|90539.8|90442.4|90529.7|90429.6|20
1641167660000|2022-01-02 23:54:20|90536.8|90432.8|90536|90436.3|90540.9|90446.8|90528.6|90432.8|30
1641167670000|2022-01-02 23:54:30|90538.2|90435.9|90538.1|90434.1|90541.6|90437.6|90535.6|90431.6|13
1641167680000|2022-01-02 23:54:40|90530.2|90439.9|90535.5|90434.3|90537.8|90449.9|90529.3|90433.8|26
1641167690000|2022-01-02 23:54:50|90530.9|90438.2|90511.9|90461.9|90537.3|90461.9|90511.3|90431.1|25
1641167700000|2022-01-02 23:55:00|90512.1|90462.1|90536.5|90432.5|90539.9|90462.1|90511|90429.5|31
1641167710000|2022-01-02 23:55:10|90537.8|90433.8|90532.3|90428.3|90537.8|90433.8|90531.7|90427.7|9
1641167720000|2022-01-02 23:55:20|90537|90433|90535.7|90431.7|90537.8|90433.8|90534.7|90430.7|10
1641167730000|2022-01-02 23:55:30|90536.3|90432.3|90535.9|90431.9|90537.4|90443.7|90529|90429.6|35
1641167740000|2022-01-02 23:55:40|90532.6|90433.8|90533|90433.8|90536.4|90438|90530.8|90429.9|17
1641167750000|2022-01-02 23:55:50|90534.8|90434.7|90540.9|90436.9|90545.4|90453.9|90527.6|90434.7|39
1641167760000|2022-01-02 23:56:00|90538.8|90434.8|90540.3|90436.9|90542.5|90442.2|90536.4|90433.2|25
1641167770000|2022-01-02 23:56:10|90538.5|90441.8|90538|90434|90542.9|90451.3|90529.1|90434|37
1641167780000|2022-01-02 23:56:20|90532.2|90440.4|90536.3|90432.3|90539.4|90444.9|90529.1|90432.3|41
1641167790000|2022-01-02 23:56:30|90535.3|90433.4|90527.6|90439.5|90536.3|90444|90526.2|90433.4|16
1641167800000|2022-01-02 23:56:40|90536.4|90432.4|90524.7|90430.4|90537.1|90439.2|90523.3|90422.6|59
1641167810000|2022-01-02 23:56:50|90526|90431.8|90519.8|90418.1|90529.3|90435.6|90515.6|90414|59
1641167820000|2022-01-02 23:57:00|90519|90425.4|90522.1|90418.1|90524.2|90425.8|90518.4|90415.3|40
1641167830000|2022-01-02 23:57:10|90521.4|90417.4|90519.4|90422.4|90523.5|90424.8|90517.3|90417.4|29
1641167840000|2022-01-02 23:57:20|90522.3|90418.7|90519.5|90415.5|90523.2|90419.2|90517.4|90414.7|18
1641167850000|2022-01-02 23:57:30|90522.1|90418.1|90519.6|90415.6|90522.1|90420.6|90513.8|90414.1|22
1641167860000|2022-01-02 23:57:40|90519.1|90416.4|90519.7|90415.7|90520.6|90416.6|90518|90414|20
1641167870000|2022-01-02 23:57:50|90521.4|90417.4|90517.7|90413.7|90521.4|90417.4|90517.7|90413.7|11
1641167880000|2022-01-02 23:58:00|90511.2|90420.7|90518.6|90415.2|90519.1|90420.7|90511.2|90413.7|13
1641167890000|2022-01-02 23:58:10|90519.4|90415.6|90515|90411|90519.4|90421.8|90511.7|90411|8
1641167900000|2022-01-02 23:58:20|90514.1|90410.1|90517.4|90413.4|90517.7|90419.8|90510.8|90410.1|16
1641167910000|2022-01-02 23:58:30|90516.9|90412.9|90513.3|90414.8|90517.7|90424.8|90511.5|90411|13
1641167920000|2022-01-02 23:58:40|90520.5|90418.8|90510.3|90424.3|90520.5|90429|90500.6|90416.5|12
1641167930000|2022-01-02 23:58:50|90513.2|90420.5|90516.2|90414.2|90516.2|90420.5|90513.2|90414.2|3
1641167940000|2022-01-02 23:59:00|90495.5|90423|90514.3|90421.1|90519.4|90426.8|90495.5|90413.2|19
1641167950000|2022-01-02 23:59:10|90513.4|90420.7|90515.9|90411.9|90518.5|90420.7|90513.3|90410.5|7
1641167960000|2022-01-02 23:59:20|90517.9|90413.9|90519.1|90415.5|90521.3|90428.6|90507.4|90412.1|16
1641167970000|2022-01-02 23:59:30|90519.6|90415.6|90521.2|90417.2|90521.2|90422.4|90513.7|90412.4|18
1641167980000|2022-01-02 23:59:40|90520.4|90419.3|90512.2|90418.4|90520.4|90420.5|90512.2|90412.8|14
1641167990000|2022-01-02 23:59:50|90513.6|90413.7|90515.2|90418|90519.7|90424.8|90504.2|90411.5|16
1641168000000|2022-01-03 00:00:00|90515.3|90416.1|90547.7|90443.7|90549.2|90446.4|90515.3|90413.4|66
1641168010000|2022-01-03 00:00:10|90548.3|90444.3|90545.8|90443|90548.3|90446.1|90543.2|90441.4|33
1641168020000|2022-01-03 00:00:20|90548.3|90444.9|90547.1|90445.8|90549.2|90445.8|90547.1|90443.5|13
1641168030000|2022-01-03 00:00:30|90547.7|90443.7|90531.2|90448.6|90548|90450.6|90531.2|90443.5|16
1641168040000|2022-01-03 00:00:40|90529.1|90448.7|90548.5|90444.5|90548.7|90453.1|90526.5|90444|17
1641168050000|2022-01-03 00:00:50|90545.6|90441.6|90545.6|90441.6|90548.1|90447.4|90540.6|90441.6|15
1641168060000|2022-01-03 00:01:00|90544.8|90443|90548.2|90444.2|90548.2|90449.5|90543.5|90441.5|25
1641168070000|2022-01-03 00:01:10|90548.5|90445.2|90534|90443.8|90548.9|90453.3|90530.4|90443.1|16
1641168080000|2022-01-03 00:01:20|90533.5|90444.4|90547.9|90456.1|90548.9|90457.4|90524.2|90441.8|48
1641168090000|2022-01-03 00:01:30|90546.4|90459.1|90545.9|90450|90549.3|90460.7|90544.5|90447.8|41
1641168100000|2022-01-03 00:01:40|90552.4|90448.4|90547|90452.9|90552.4|90456.1|90543.7|90446.7|18
1641168110000|2022-01-03 00:01:50|90547.7|90453.6|90560.4|90456.4|90560.9|90456.9|90547.7|90451.1|14
1641168120000|2022-01-03 00:02:00|90560.5|90456.5|90545.8|90451.5|90560.5|90461.5|90543.1|90451.5|12
1641168130000|2022-01-03 00:02:10|90547.8|90450.4|90552.1|90448.1|90553.4|90464.3|90545.7|90448.1|27
1641168140000|2022-01-03 00:02:20|90537.8|90459.2|90546.4|90449.3|90550.8|90459.2|90537.8|90448.3|20
1641168150000|2022-01-03 00:02:30|90540.4|90454.8|90547.4|90455.3|90550.4|90458.8|90540.4|90451.1|26
1641168160000|2022-01-03 00:02:40|90547.8|90457.5|90552.3|90456.2|90554|90462.3|90543.9|90453.1|52
1641168170000|2022-01-03 00:02:50|90553.2|90457.6|90554.9|90464.7|90555.2|90467.7|90550.4|90454.1|74
1641168180000|2022-01-03 00:03:00|90556.3|90465.2|90554.5|90468.7|90559.3|90474.2|90547.2|90454.9|50
1641168190000|2022-01-03 00:03:10|90537.7|90487.7|90550.6|90472.5|90558.7|90487.7|90536.9|90463.5|74
1641168200000|2022-01-03 00:03:20|90554.9|90467.5|90555.6|90463|90559.3|90472.7|90549.8|90463|18
1641168210000|2022-01-03 00:03:30|90543.8|90473.7|90552.4|90470.9|90556.5|90473.7|90543.8|90464.7|18
1641168220000|2022-01-03 00:03:40|90555.3|90471.4|90550.9|90468.1|90556.4|90471.8|90550.9|90462.9|46
1641168230000|2022-01-03 00:03:50|90532.9|90466.7|90551.3|90466.1|90558.6|90486.3|90532.9|90461.9|22
1641168240000|2022-01-03 00:04:00|90558.6|90461.5|90543.3|90472.9|90558.6|90480.8|90529.3|90461.5|33
1641168250000|2022-01-03 00:04:10|90554.5|90464.5|90548|90466.4|90558.4|90482.6|90532.6|90462.3|28
1641168260000|2022-01-03 00:04:20|90553.8|90463.1|90547.1|90467.8|90557.3|90472.3|90545.4|90461.7|26
1641168270000|2022-01-03 00:04:30|90550.8|90466.5|90547.5|90467.9|90551.4|90486.7|90534.1|90466.5|27
1641168280000|2022-01-03 00:04:40|90548|90468.4|90545.8|90471.1|90551.2|90481.9|90522.3|90464.1|32
1641168290000|2022-01-03 00:04:50|90543.8|90465.8|90543.6|90468.4|90550.4|90482.5|90530.6|90465.8|18
1641168300000|2022-01-03 00:05:00|90562.4|90458.4|90549.8|90476.8|90562.4|90491.1|90536.7|90458.4|42
1641168310000|2022-01-03 00:05:10|90549.2|90474.2|90546.5|90474.8|90557.6|90483.5|90533.4|90468.1|47
1641168320000|2022-01-03 00:05:20|90553.4|90472.1|90553.8|90468|90560.2|90490.9|90534.4|90467.5|47
1641168330000|2022-01-03 00:05:30|90547.1|90474.6|90559.4|90468.1|90562.4|90485.7|90535.7|90463.8|39
1641168340000|2022-01-03 00:05:40|90558|90468.3|90556.5|90471.5|90559.8|90476.6|90555.4|90467.9|51
1641168350000|2022-01-03 00:05:50|90556.4|90469.5|90556|90472.9|90558.2|90479.2|90553.2|90467.1|43
1641168360000|2022-01-03 00:06:00|90556.1|90471.8|90533.8|90483.8|90557.6|90490.7|90526.5|90465.9|55
1641168370000|2022-01-03 00:06:10|90545.1|90467|90544.7|90471.2|90552.1|90492.5|90534.1|90467|37
1641168380000|2022-01-03 00:06:20|90532.1|90482.1|90547.8|90474.8|90552.9|90492.1|90530.3|90467.6|34
1641168390000|2022-01-03 00:06:30|90550.8|90475.4|90547|90475.4|90562.7|90487.3|90532.7|90467.6|51
1641168400000|2022-01-03 00:06:40|90552.9|90468.4|90555|90469|90558|90478.5|90549.4|90462|61
1641168410000|2022-01-03 00:06:50|90552.2|90468.9|90552.6|90469.7|90554.9|90474.3|90551.7|90461.8|75
1641168420000|2022-01-03 00:07:00|90552.5|90472.5|90544|90460|90554.9|90473.7|90535.4|90455.5|44
1641168430000|2022-01-03 00:07:10|90544.7|90459.7|90539.3|90459.4|90549.6|90460.3|90538.4|90455|18
1641168440000|2022-01-03 00:07:20|90536.8|90461.5|90540.2|90449.7|90545.2|90461.5|90529.3|90446|33
1641168450000|2022-01-03 00:07:30|90541.6|90452.4|90535.2|90451.9|90544|90456.5|90535.2|90446.8|25
1641168460000|2022-01-03 00:07:40|90534.9|90452.1|90540.9|90453.6|90540.9|90455.9|90533.3|90448.7|27
1641168470000|2022-01-03 00:07:50|90540.3|90455|90514.5|90464.5|90541.1|90466|90510.3|90450.6|51
1641168480000|2022-01-03 00:08:00|90514.9|90464.9|90535.4|90452.5|90547|90464.9|90514.9|90446.2|13
1641168490000|2022-01-03 00:08:10|90537.3|90450.7|90538.2|90464.3|90553|90474.2|90520|90446|46
1641168500000|2022-01-03 00:08:20|90538.6|90465|90545|90455.2|90555.6|90465|90538.6|90451.1|26
1641168510000|2022-01-03 00:08:30|90547.6|90454.4|90542.2|90458.5|90550|90462|90540.3|90451.2|21
1641168520000|2022-01-03 00:08:40|90541.6|90459.5|90542|90465.2|90545.2|90471|90521|90455.4|14
1641168530000|2022-01-03 00:08:50|90540.2|90464.6|90535|90458.9|90543.5|90472.2|90516.4|90452.4|24
1641168540000|2022-01-03 00:09:00|90530.8|90460.8|90542.9|90455.1|90543|90472.8|90522.8|90450.6|26
1641168550000|2022-01-03 00:09:10|90539.4|90457.3|90541.5|90463.8|90546.9|90463.8|90538.3|90453.8|31
1641168560000|2022-01-03 00:09:20|90543.3|90462.9|90530.9|90480.9|90548.3|90480.9|90530.9|90459|30
1641168570000|2022-01-03 00:09:30|90544.5|90470|90541.5|90465.4|90551|90481.1|90527.2|90464.1|42
1641168580000|2022-01-03 00:09:40|90541.8|90466.3|90468.7|90418.7|90546.2|90467.2|90465.3|90388.4|36
1641168590000|2022-01-03 00:09:50|90482.9|90406.1|90482.9|90403.1|90486.5|90417.4|90465.2|90403.1|19
1641168600000|2022-01-03 00:10:00|90465.8|90415.8|90505.8|90409.9|90507.9|90426.8|90465.8|90400|27
1641168610000|2022-01-03 00:10:10|90500.1|90410.2|90487.1|90404.2|90504.7|90429.1|90475.2|90403.6|22
1641168620000|2022-01-03 00:10:20|90486.8|90404.4|90487.6|90405.1|90491.6|90407.4|90485.6|90401.3|18
1641168630000|2022-01-03 00:10:30|90487.7|90407.4|90496|90394.3|90497.8|90414.6|90463|90393.8|12
1641168640000|2022-01-03 00:10:40|90502.3|90400|90485.7|90401.8|90502.3|90403.9|90482.3|90400|3
1641168650000|2022-01-03 00:10:50|90494.5|90395.5|90489.2|90407.3|90494.5|90423.5|90473.5|90395.5|43
1641168660000|2022-01-03 00:11:00|90489.1|90407.4|90484.1|90406.2|90489.2|90423|90473|90404.1|64
1641168670000|2022-01-03 00:11:10|90488.2|90408.4|90469.3|90419.3|90488.6|90425.9|90469.3|90402.5|63
1641168680000|2022-01-03 00:11:20|90483.4|90407.5|90477.6|90402.4|90486.8|90419.8|90469.4|90402.4|19
1641168690000|2022-01-03 00:11:30|90479|90401.2|90463.1|90413.1|90480.2|90413.8|90463.1|90400.6|9
1641168700000|2022-01-03 00:11:40|90462.9|90412.9|90463.5|90413.5|90477.2|90415.1|90462.9|90398.9|15
1641168710000|2022-01-03 00:11:50|90463.8|90413.8|90461.1|90411.1|90464.1|90414.1|90461.1|90411.1|19
1641168720000|2022-01-03 00:12:00|90459.2|90409.2|90468|90418|90472.7|90422.7|90458.1|90408.1|40
1641168730000|2022-01-03 00:12:10|90466.4|90416.4|90481.9|90407.9|90489.7|90426.7|90459.5|90407|46
1641168740000|2022-01-03 00:12:20|90469.1|90419.1|90472.4|90422.4|90486.4|90423.4|90469.1|90406.6|36
1641168750000|2022-01-03 00:12:30|90484.1|90411.4|90489.5|90439.5|90501.9|90442|90469.7|90407.9|39
1641168760000|2022-01-03 00:12:40|90489.9|90439.9|90509.1|90427|90509.3|90443.5|90487.2|90423.7|70
1641168770000|2022-01-03 00:12:50|90507.3|90428.5|90509|90424.3|90509|90432.1|90504.3|90424.3|23
1641168780000|2022-01-03 00:13:00|90489.1|90439.1|90517.9|90423.1|90517.9|90439.1|90489.1|90423.1|10
1641168790000|2022-01-03 00:13:10|90516.4|90420.3|90512.1|90429|90516.5|90433.3|90505.9|90420.3|23
1641168800000|2022-01-03 00:13:20|90517|90423.4|90523.9|90426.3|90524|90445.2|90495.2|90423.4|23
1641168810000|2022-01-03 00:13:30|90524.6|90425.6|90520.5|90440.9|90529.9|90455.7|90505.7|90425.6|39
1641168820000|2022-01-03 00:13:40|90503.6|90453.6|90528.1|90435.2|90528.1|90453.8|90503.6|90435.2|12
1641168830000|2022-01-03 00:13:50|90524.5|90438.4|90527.6|90433.5|90532.3|90439.5|90519.8|90430.8|11
1641168840000|2022-01-03 00:14:00|90510.2|90431.5|90528|90442.6|90532.9|90444.7|90510.2|90431.5|41
1641168850000|2022-01-03 00:14:10|90526.5|90444.3|90536|90437.8|90536|90445|90521.6|90437.4|13
1641168860000|2022-01-03 00:14:20|90523.2|90445.1|90526.4|90445.4|90530.3|90445.4|90523.2|90442.5|8
1641168870000|2022-01-03 00:14:30|90528.1|90442.5|90501.7|90451.7|90530.4|90451.7|90499.9|90435.6|16
1641168880000|2022-01-03 00:14:40|90512.1|90439.4|90501.6|90451.6|90524.2|90451.6|90501.6|90438|12
1641168890000|2022-01-03 00:14:50|90500.5|90450.5|90525.7|90444.3|90533|90450.6|90500.5|90433.9|19
1641168900000|2022-01-03 00:15:00|90525.8|90444.7|90544.5|90440.5|90549|90462.8|90512.8|90435.6|76
1641168910000|2022-01-03 00:15:10|90533.2|90450|90543.1|90446|90544.1|90462.3|90512.3|90442.1|19
1641168920000|2022-01-03 00:15:20|90541.8|90445.6|90541.4|90446.3|90542.2|90450|90535.5|90445.6|23
1641168930000|2022-01-03 00:15:30|90540.3|90446.4|90517.2|90467.2|90542|90467.2|90517.2|90446.4|8
1641168940000|2022-01-03 00:15:40|90519.7|90469.7|90534.4|90449.5|90542.1|90472.2|90519.7|90445.8|29
1641168950000|2022-01-03 00:15:50|90535.6|90449.6|90539.8|90447.1|90541.5|90450.8|90535.6|90446.3|15
1641168960000|2022-01-03 00:16:00|90544.6|90441|90537.6|90447.3|90551.7|90453.3|90531.9|90441|16
1641168970000|2022-01-03 00:16:10|90541.8|90445.3|90540.7|90448.8|90545.3|90450.9|90537.1|90444.7|19
1641168980000|2022-01-03 00:16:20|90537.1|90450.9|90539.9|90450.8|90542.5|90454.5|90537.1|90447.8|22
1641168990000|2022-01-03 00:16:30|90540|90454.3|90545.5|90447.1|90545.5|90456.1|90539|90447.1|26
1641169000000|2022-01-03 00:16:40|90531.7|90454.7|90545.3|90452.2|90546.5|90460.2|90531.7|90449.2|68
1641169010000|2022-01-03 00:16:50|90544.6|90454.2|90554.4|90472.3|90558.5|90477.5|90542.8|90454.2|76
1641169020000|2022-01-03 00:17:00|90551.3|90471.6|90550.2|90465.9|90558.3|90477.5|90544.8|90463.9|48
1641169030000|2022-01-03 00:17:10|90546|90467.8|90548.1|90466.6|90554.5|90470.1|90543.2|90464|16
1641169040000|2022-01-03 00:17:20|90543.6|90468.8|90552|90466.8|90554|90469.1|90543.5|90464|9
1641169050000|2022-01-03 00:17:30|90552.3|90466.4|90558|90461.8|90559.4|90467.9|90548.2|90457.6|28
1641169060000|2022-01-03 00:17:40|90548.3|90470.1|90558.6|90459.5|90560.7|90470.1|90547.7|90459.5|26
1641169070000|2022-01-03 00:17:50|90560.7|90459.1|90545.3|90473.6|90560.7|90473.6|90545.3|90459.1|27
1641169080000|2022-01-03 00:18:00|90544.8|90474.2|90551.8|90462.1|90556.3|90474.2|90544.8|90461.3|34
1641169090000|2022-01-03 00:18:10|90551.6|90464.5|90550.7|90472.4|90554.9|90477.8|90547.4|90462.2|53
1641169100000|2022-01-03 00:18:20|90549.4|90473.7|90548.7|90461.2|90558.9|90479|90544.7|90455.3|74
1641169110000|2022-01-03 00:18:30|90551.4|90469.5|90553.2|90468.4|90558.1|90473.7|90543.8|90464.2|25
1641169120000|2022-01-03 00:18:40|90553.6|90469.2|90552.2|90470.2|90561.2|90473.3|90550.1|90466.8|17
1641169130000|2022-01-03 00:18:50|90549.1|90472.1|90557.4|90463|90560.3|90474.7|90549.1|90463|27
1641169140000|2022-01-03 00:19:00|90557.5|90462.4|90559.2|90464.2|90561.6|90466|90554.7|90462.3|11
1641169150000|2022-01-03 00:19:10|90558.9|90463.9|90557.8|90465.4|90562.6|90466.1|90557.8|90463.9|9
1641169160000|2022-01-03 00:19:20|90556.2|90465.5|90549.6|90461.5|90561.7|90469.2|90549.6|90460.2|34
1641169170000|2022-01-03 00:19:30|90549|90461.4|90538.2|90454.5|90550.8|90463.3|90533.8|90450.3|63
1641169180000|2022-01-03 00:19:40|90537.4|90455.2|90536.3|90453|90538.7|90455.2|90534.9|90448.9|63
1641169190000|2022-01-03 00:19:50|90536|90452.7|90536.8|90453.9|90538.5|90457.4|90535.1|90449.9|68
1641169200000|2022-01-03 00:20:00|90538.2|90453.4|90539.3|90453.3|90543.3|90457.7|90535.5|90451.8|76
1641169210000|2022-01-03 00:20:10|90539.2|90454.1|90555.3|90474|90561.2|90476.4|90535.3|90452.7|78
1641169220000|2022-01-03 00:20:20|90555.4|90472.8|90551.3|90468.5|90560.8|90474.9|90551.3|90466.8|39
1641169230000|2022-01-03 00:20:30|90552.6|90466.8|90559.6|90464.7|90561.9|90466.8|90552.4|90464.4|8
1641169240000|2022-01-03 00:20:40|90556.8|90465.9|90555.3|90466.3|90560.1|90466.5|90554|90465.5|9
1641169250000|2022-01-03 00:20:50|90549.7|90470.7|90547.3|90469.9|90549.7|90470.9|90543.9|90468.5|14
1641169260000|2022-01-03 00:21:00|90547.2|90469.2|90554.5|90462|90561.2|90470.8|90545.1|90457.1|28
1641169270000|2022-01-03 00:21:10|90558.7|90459.3|90562.4|90459.8|90563.3|90460.8|90554.6|90457.8|12
1641169280000|2022-01-03 00:21:20|90560.4|90460.5|90549.3|90454.1|90560.4|90463|90543.7|90451.8|62
1641169290000|2022-01-03 00:21:30|90549.2|90454|90551.3|90456.8|90552.5|90462.2|90547.1|90452.6|74
1641169300000|2022-01-03 00:21:40|90549.3|90458.6|90556.5|90463.1|90562.1|90471|90549.3|90457.6|64
1641169310000|2022-01-03 00:21:50|90556.2|90464.3|90559.2|90459.6|90560.6|90464.5|90553.8|90459.3|21
1641169320000|2022-01-03 00:22:00|90560.9|90457.2|90556.2|90461.1|90561.8|90463.8|90552.5|90457.2|9
1641169330000|2022-01-03 00:22:10|90556.6|90460.9|90557.6|90464.9|90560.6|90465.8|90556.1|90460.3|10
1641169340000|2022-01-03 00:22:20|90557|90465.3|90555.3|90466.4|90557|90466.8|90550.4|90463.4|12
1641169350000|2022-01-03 00:22:30|90559.2|90463|90553.8|90463.3|90559.2|90466.4|90553.8|90462.8|8
1641169360000|2022-01-03 00:22:40|90554.1|90464|90555.7|90472.1|90560.5|90473.7|90546.5|90464|24
1641169370000|2022-01-03 00:22:50|90555.6|90473.2|90557.8|90473.5|90558|90473.7|90553.1|90469.5|46
1641169380000|2022-01-03 00:23:00|90557.9|90472.8|90561.1|90468.8|90563.5|90476.7|90556.5|90468.1|68
1641169390000|2022-01-03 00:23:10|90558.6|90475.8|90561.4|90471.7|90563.9|90479.1|90555.1|90469.1|70
1641169400000|2022-01-03 00:23:20|90561.5|90471.8|90558.8|90473.9|90563.2|90477.3|90558.8|90470.4|36
1641169410000|2022-01-03 00:23:30|90558.7|90473.6|90560.8|90466.9|90561.1|90473.6|90557.3|90466.9|25
1641169420000|2022-01-03 00:23:40|90559|90471.2|90546.7|90466.6|90561|90471.4|90546.7|90466.1|19
1641169430000|2022-01-03 00:23:50|90547.7|90466.5|90552.1|90470.3|90556.8|90470.8|90546.2|90463.1|16
1641169440000|2022-01-03 00:24:00|90551.8|90469.4|90541.2|90466.5|90553.5|90471.5|90541.2|90466.5|13
1641169450000|2022-01-03 00:24:10|90544.4|90464|90560.1|90468.7|90560.1|90473.4|90544.3|90461.7|34
1641169460000|2022-01-03 00:24:20|90562|90468.2|90569.6|90478.2|90573.2|90480|90556.8|90456.6|57
1641169470000|2022-01-03 00:24:30|90572.4|90478.5|90572.4|90481.3|90577.5|90490.9|90566.5|90474.4|78
1641169480000|2022-01-03 00:24:40|90577.7|90479.5|90579.9|90483.5|90583.5|90485|90574.6|90477.8|41
1641169490000|2022-01-03 00:24:50|90578|90483.9|90579.5|90481.9|90581.8|90484.7|90578|90481.9|8
1641169500000|2022-01-03 00:25:00|90583.8|90481.7|90578.5|90486.3|90583.8|90489|90576.2|90481.7|16
1641169510000|2022-01-03 00:25:10|90577.8|90487.2|90575.5|90490.9|90578.6|90498.6|90568.7|90484.5|30
1641169520000|2022-01-03 00:25:20|90575.3|90493.1|90568.3|90487|90579.2|90493.5|90567.1|90477.4|38
1641169530000|2022-01-03 00:25:30|90568.2|90487.4|90575.5|90483.8|90576.4|90489.6|90568.2|90481.2|67
1641169540000|2022-01-03 00:25:40|90575.7|90482.3|90573.2|90483.6|90576.9|90491.9|90571.4|90480.2|65
1641169550000|2022-01-03 00:25:50|90572|90484.7|90575|90483.2|90576.2|90484.7|90572|90482.1|14
1641169560000|2022-01-03 00:26:00|90572.7|90483.9|90573.2|90487.6|90575.9|90487.6|90572.2|90483.7|23
1641169570000|2022-01-03 00:26:10|90573.3|90487.7|90576.3|90488.9|90576.3|90491.2|90573.1|90486.4|11
1641169580000|2022-01-03 00:26:20|90581.6|90484.8|90582|90492.5|90591.3|90498|90574.6|90484.8|47
1641169590000|2022-01-03 00:26:30|90581.9|90491.4|90582|90494.5|90585.7|90495.5|90580.2|90488|21
1641169600000|2022-01-03 00:26:40|90580.9|90495.1|90585.7|90495.6|90587|90499.3|90580.9|90489.9|28
1641169610000|2022-01-03 00:26:50|90586.1|90494.7|90580.2|90488.4|90586.1|90499.1|90575.6|90486.6|29
1641169620000|2022-01-03 00:27:00|90579|90490.2|90579.1|90486.9|90583.7|90497.5|90574.3|90485.5|31
1641169630000|2022-01-03 00:27:10|90578|90491.2|90570.6|90483.1|90579.2|90491.2|90569.4|90480.7|29
1641169640000|2022-01-03 00:27:20|90569.3|90481.7|90572|90482.7|90573.7|90483.1|90568|90478.2|16
1641169650000|2022-01-03 00:27:30|90572.1|90484.8|90570.9|90483.8|90572.6|90485.2|90568.6|90482.6|14
1641169660000|2022-01-03 00:27:40|90570.7|90483.6|90570.6|90480.5|90572.1|90486.2|90564.5|90479.5|11
1641169670000|2022-01-03 00:27:50|90572.4|90477.6|90569.4|90484.2|90574.7|90485.1|90566.3|90474.5|11
1641169680000|2022-01-03 00:28:00|90566.8|90483|90570.9|90480.2|90575.7|90483.1|90566.8|90477.2|20
1641169690000|2022-01-03 00:28:10|90569.2|90480.6|90574.6|90481.8|90574.6|90487|90567.8|90480.6|20
1641169700000|2022-01-03 00:28:20|90575.1|90483.2|90578|90483.4|90582.2|90492.1|90571.5|90483.1|23
1641169710000|2022-01-03 00:28:30|90577.1|90488.3|90581.8|90483.9|90581.8|90489|90571.3|90480.5|9
1641169720000|2022-01-03 00:28:40|90581.5|90484|90577.6|90487.8|90581.5|90490.5|90574.9|90483.5|12
1641169730000|2022-01-03 00:28:50|90572.1|90492.1|90575.2|90492|90577.1|90493.1|90572.1|90490.2|13
1641169740000|2022-01-03 00:29:00|90572.8|90492.3|90574.9|90494.5|90574.9|90496.5|90572.8|90492.2|8
1641169750000|2022-01-03 00:29:10|90570.1|90494.6|90578.3|90487.1|90582|90494.6|90566.8|90483.4|29
1641169760000|2022-01-03 00:29:20|90579.6|90487.7|90578.9|90488.3|90580.1|90492.6|90575.4|90487.3|19
1641169770000|2022-01-03 00:29:30|90579|90489|90574.9|90489|90580.2|90490.1|90574.9|90486.6|8
1641169780000|2022-01-03 00:29:40|90574.1|90495.9|90578|90494.2|90578.9|90498|90570.4|90489|9
1641169790000|2022-01-03 00:29:50|90576.5|90495.8|90591.6|90501|90593.9|90505.6|90576.5|90491.3|28
1641169800000|2022-01-03 00:30:00|90594.2|90500.2|90587.5|90499.2|90594.2|90500.2|90580.6|90493.9|44
1641169810000|2022-01-03 00:30:10|90587.7|90499.4|90593.3|90503.2|90593.4|90503.3|90585.5|90491.8|23
1641169820000|2022-01-03 00:30:20|90593.6|90502.2|90600|90505.1|90603.3|90512.1|90588.9|90502.2|38
1641169830000|2022-01-03 00:30:30|90594.1|90509|90593.1|90502.2|90598.8|90509|90590.8|90502|37
1641169840000|2022-01-03 00:30:40|90593.3|90502.8|90595.6|90507.2|90597.3|90508.8|90593.3|90501.7|35
1641169850000|2022-01-03 00:30:50|90596.8|90506.8|90590.8|90503.5|90596.8|90507.2|90589.4|90503.1|21
1641169860000|2022-01-03 00:31:00|90590.9|90503.6|90588.6|90500|90603.6|90509|90587.6|90499.3|17
1641169870000|2022-01-03 00:31:10|90603.2|90504.6|90594.5|90503.4|90603.2|90506.4|90588|90503.1|13
1641169880000|2022-01-03 00:31:20|90590.9|90502.9|90587.8|90496.1|90591.5|90502.9|90583.2|90495.7|33
1641169890000|2022-01-03 00:31:30|90589|90495.9|90588.9|90496.6|90591.1|90497.7|90583.1|90493.5|24
1641169900000|2022-01-03 00:31:40|90589.1|90496.5|90586.9|90494.4|90589.2|90497.2|90582.7|90494.3|18
1641169910000|2022-01-03 00:31:50|90586.5|90495.6|90580.5|90500.6|90586.5|90501.8|90578.6|90495.6|14
1641169920000|2022-01-03 00:32:00|90583.1|90499.1|90574.8|90494.6|90583.1|90499.2|90573.7|90494.6|9
1641169930000|2022-01-03 00:32:10|90575.5|90494.3|90573.6|90501.1|90578.8|90502|90572.1|90494.3|12
1641169940000|2022-01-03 00:32:20|90574.5|90500.2|90575.7|90503.1|90578.7|90503.7|90571.3|90497.6|14
1641169950000|2022-01-03 00:32:30|90573.4|90501.9|90598.9|90505.8|90606.8|90512.2|90573.4|90501.9|31
1641169960000|2022-01-03 00:32:40|90597.3|90506.5|90595.6|90506|90603|90509|90595.6|90504|25
1641169970000|2022-01-03 00:32:50|90596.1|90510.5|90599|90507.3|90600|90510.5|90595.2|90507.1|19
1641169980000|2022-01-03 00:33:00|90599.1|90506.5|90605.1|90511.9|90607.4|90518.2|90592.7|90506.2|48
1641169990000|2022-01-03 00:33:10|90607.6|90509|90605.4|90511.8|90607.8|90512.5|90596.6|90507.1|20
1641170000000|2022-01-03 00:33:20|90606.2|90510.8|90603.1|90510.7|90606.4|90514.8|90598.1|90507.7|24
1641170010000|2022-01-03 00:33:30|90603.2|90512.3|90609.2|90520.3|90617.2|90525.1|90603.2|90512.3|24
1641170020000|2022-01-03 00:33:40|90608.9|90522.2|90607.9|90519.2|90611.5|90522.2|90605.1|90516.6|20
1641170030000|2022-01-03 00:33:50|90605.6|90519.7|90609.7|90521.8|90610.8|90523.6|90605.6|90519.3|10
1641170040000|2022-01-03 00:34:00|90605.2|90525.5|90614.4|90523.9|90620.7|90528.8|90605.2|90518.1|24
1641170050000|2022-01-03 00:34:10|90612.7|90527|90628.9|90532.6|90628.9|90540.7|90612.7|90519.7|41
1641170060000|2022-01-03 00:34:20|90624.3|90533.6|90625.3|90537.6|90627.4|90538.5|90619.6|90531.2|44
1641170070000|2022-01-03 00:34:30|90625.4|90537.7|90619.1|90529.4|90628|90537.7|90618.7|90527.8|39
1641170080000|2022-01-03 00:34:40|90619.2|90529.5|90623.2|90529.4|90623.2|90532|90616.9|90529.4|25
1641170090000|2022-01-03 00:34:50|90620.4|90530.3|90622.9|90534.7|90623.5|90535.8|90618.7|90529.4|28
1641170100000|2022-01-03 00:35:00|90622.7|90535.1|90612.5|90537.6|90625.3|90539.3|90612.4|90532.8|21
1641170110000|2022-01-03 00:35:10|90612.1|90538.5|90630.7|90541|90633.7|90543.7|90612.1|90530.8|51
1641170120000|2022-01-03 00:35:20|90637.9|90535.2|90623.2|90535.9|90638.3|90541.8|90623.2|90535.2|32
1641170130000|2022-01-03 00:35:30|90624.9|90534.5|90629.9|90541.9|90632.4|90542.7|90624.9|90534.5|31
1641170140000|2022-01-03 00:35:40|90630.2|90541.4|90619.8|90548.1|90634.4|90548.1|90618.6|90539.4|23
1641170150000|2022-01-03 00:35:50|90626.6|90546.6|90626.5|90537.9|90632.5|90546.6|90621|90536.5|27
1641170160000|2022-01-03 00:36:00|90619.3|90539.7|90624.2|90546.5|90629.8|90546.5|90618.8|90537.2|27
1641170170000|2022-01-03 00:36:10|90624.3|90545.5|90627.9|90541.8|90630.9|90547.6|90623.1|90541.3|20
1641170180000|2022-01-03 00:36:20|90625.1|90542.5|90629.9|90544.5|90630.5|90545.2|90620.8|90541|17
1641170190000|2022-01-03 00:36:30|90629|90544.4|90624|90547.6|90629.7|90547.6|90624|90543.4|20
1641170200000|2022-01-03 00:36:40|90623.9|90547.4|90628.3|90538.8|90630.6|90547.4|90623.1|90533.6|27
1641170210000|2022-01-03 00:36:50|90630.1|90533.8|90626.9|90540.7|90633.5|90540.7|90624|90532.4|15
1641170220000|2022-01-03 00:37:00|90626.7|90540.5|90624.4|90539.2|90628.5|90540.6|90617.9|90537.6|15
1641170230000|2022-01-03 00:37:10|90622.1|90539.7|90624|90537.1|90626.8|90539.8|90622.1|90532|8
1641170240000|2022-01-03 00:37:20|90622.3|90537.6|90629.2|90533.3|90629.2|90538.1|90622.3|90533.3|13
1641170250000|2022-01-03 00:37:30|90629.4|90534|90620.9|90538.5|90629.4|90540.3|90620.9|90534|12
1641170260000|2022-01-03 00:37:40|90624.9|90537.1|90619.8|90540.5|90628.8|90541.3|90618.8|90537.1|13
1641170270000|2022-01-03 00:37:50|90617.7|90540.3|90616.2|90527.8|90623.8|90544.2|90613.2|90526.6|19
1641170280000|2022-01-03 00:38:00|90616.4|90527.9|90615.2|90524.2|90628.8|90529.2|90611.5|90523.7|29
1641170290000|2022-01-03 00:38:10|90616.2|90523.8|90614.7|90523.1|90617.2|90527.3|90611|90523.1|22
1641170300000|2022-01-03 00:38:20|90614.9|90523.9|90613.7|90521.8|90616.2|90524.8|90613|90520.4|15
1641170310000|2022-01-03 00:38:30|90616.3|90521.5|90606.8|90527.5|90618.6|90531|90606.8|90521.1|23
1641170320000|2022-01-03 00:38:40|90606.5|90526.1|90614.5|90529.9|90618.7|90530.6|90606.5|90526.1|15
1641170330000|2022-01-03 00:38:50|90620.6|90527.6|90615.9|90530|90620.6|90534.6|90613.4|90527.6|10
1641170340000|2022-01-03 00:39:00|90617.4|90532.3|90622.2|90533.2|90626.8|90534.6|90612.7|90528.2|21
1641170350000|2022-01-03 00:39:10|90622.3|90533.3|90624.3|90528.8|90624.3|90533.4|90620.6|90528.8|19
1641170360000|2022-01-03 00:39:20|90624.9|90529.8|90621.6|90533.2|90624.9|90533.2|90616.6|90529.3|25
1641170370000|2022-01-03 00:39:30|90621|90535.5|90619.6|90531.6|90628.9|90535.5|90619.6|90525.7|19
1641170380000|2022-01-03 00:39:40|90625.1|90528.5|90620.4|90534.1|90625.1|90534.1|90614.9|90524.7|26
1641170390000|2022-01-03 00:39:50|90621.9|90533|90618.9|90533|90624.3|90535.2|90615.4|90531.7|20
1641170400000|2022-01-03 00:40:00|90616.4|90533.6|90626.4|90537.9|90627.3|90541.4|90614.8|90532.9|28
1641170410000|2022-01-03 00:40:10|90626.9|90536.1|90624.5|90533.5|90628.2|90538.6|90621.3|90532.8|36
1641170420000|2022-01-03 00:40:20|90624.4|90533.3|90619.5|90534.1|90626.4|90534.1|90617.4|90528|38
1641170430000|2022-01-03 00:40:30|90620.6|90532.9|90620.2|90528.2|90626.1|90532.9|90619.8|90524.4|16
1641170440000|2022-01-03 00:40:40|90619.2|90526.2|90620.2|90526.2|90627.9|90526.5|90619.2|90519.4|12
1641170450000|2022-01-03 00:40:50|90620.8|90526.4|90621.3|90523.8|90622|90526.4|90620.8|90522.9|8
1641170460000|2022-01-03 00:41:00|90624.5|90523.6|90616.2|90528.5|90627|90528.5|90614.5|90523|9
1641170470000|2022-01-03 00:41:10|90612.9|90529.1|90612.1|90528.9|90617.2|90530.2|90608.4|90525.6|12
1641170480000|2022-01-03 00:41:20|90610.9|90530.3|90608.5|90531.2|90611|90532.2|90606.2|90528.4|17
1641170490000|2022-01-03 00:41:30|90608.9|90526.9|90621.7|90530.4|90627.2|90534.8|90608.9|90523.1|20
1641170500000|2022-01-03 00:41:40|90618.5|90530.2|90625.1|90530.1|90629.5|90531.4|90618.5|90526.3|14
1641170510000|2022-01-03 00:41:50|90623.3|90529.2|90624.6|90529.6|90626.8|90532.3|90620.2|90525.2|15
1641170520000|2022-01-03 00:42:00|90626|90529.7|90620.6|90533|90626|90534.8|90620.6|90529.7|9
1641170530000|2022-01-03 00:42:10|90621.8|90533.4|90611.6|90531|90621.8|90533.6|90611.6|90528.9|8
1641170540000|2022-01-03 00:42:20|90613.7|90530.9|90623.2|90529.6|90623.2|90533.5|90611.4|90529.6|15
1641170550000|2022-01-03 00:42:30|90620|90529.2|90621.3|90531.1|90621.3|90533.7|90614.5|90529.2|8
1641170560000|2022-01-03 00:42:40|90626.8|90529.9|90619.9|90532.8|90626.8|90532.8|90618.6|90528.1|11
1641170570000|2022-01-03 00:42:50|90622.9|90530.8|90619.6|90533.3|90623.3|90534.5|90619.4|90529.9|15
1641170580000|2022-01-03 00:43:00|90620|90532.3|90615|90533|90623.6|90535.5|90615|90532.3|7
1641170590000|2022-01-03 00:43:10|90614.9|90531.8|90610.9|90531.6|90615.9|90534|90605.6|90529.1|11
1641170600000|2022-01-03 00:43:20|90611.5|90531.4|90618.3|90536.8|90618.3|90537.1|90609.4|90528.8|16
1641170610000|2022-01-03 00:43:30|90620.9|90535.2|90629.4|90532.5|90629.4|90535.2|90620.9|90531.4|16
1641170620000|2022-01-03 00:43:40|90626.2|90528.8|90615.6|90529.4|90627.2|90535|90614.7|90525.2|23
1641170630000|2022-01-03 00:43:50|90615.5|90529.2|90614.8|90528.6|90617.8|90529.3|90613.3|90527.2|12
1641170640000|2022-01-03 00:44:00|90615.1|90530.2|90613.5|90526.3|90620.7|90530.2|90613.5|90522|7
1641170650000|2022-01-03 00:44:10|90616.3|90525.4|90610.6|90523|90621|90528.5|90605.9|90513|20
1641170660000|2022-01-03 00:44:20|90615.3|90512.8|90615.2|90515.9|90620.5|90516.5|90615.2|90511.2|8
1641170670000|2022-01-03 00:44:30|90615.4|90511.4|90612|90520.2|90615.7|90521|90610.6|90511.4|9
1641170680000|2022-01-03 00:44:40|90610.5|90521.9|90612.9|90526.8|90619.7|90530.7|90606.3|90520|24
1641170690000|2022-01-03 00:44:50|90620.4|90521.8|90625.9|90525.6|90627.1|90533.9|90609.9|90521.8|27
1641170700000|2022-01-03 00:45:00|90616.9|90532.1|90622.1|90524.6|90627.6|90534.2|90615.9|90518.5|30
1641170710000|2022-01-03 00:45:10|90623.7|90519.7|90623.1|90521.5|90625.5|90531.8|90619.6|90519.7|13
1641170720000|2022-01-03 00:45:20|90624.1|90520.1|90618.5|90514.5|90624.4|90520.8|90617.6|90514.5|12
1641170730000|2022-01-03 00:45:30|90618|90514|90623.5|90521.2|90623.5|90521.2|90618|90514|12
1641170740000|2022-01-03 00:45:40|90623.6|90520.7|90620|90525.2|90625.5|90530.1|90618.3|90519.4|18
1641170750000|2022-01-03 00:45:50|90621.6|90526.2|90621.3|90522|90627.4|90530.3|90615|90518.8|31
1641170760000|2022-01-03 00:46:00|90622.4|90523.7|90620.9|90516.9|90630|90526.8|90619.3|90516.9|26
1641170770000|2022-01-03 00:46:10|90623.7|90519.7|90619.8|90519.6|90623.8|90520.9|90619.8|90518.7|8
1641170780000|2022-01-03 00:46:20|90614.4|90534.4|90617.1|90533.6|90618.9|90538.4|90611.8|90533.2|17
1641170790000|2022-01-03 00:46:30|90617.5|90534.6|90629.5|90533.2|90630.4|90534.6|90614.7|90523.1|16
1641170800000|2022-01-03 00:46:40|90621.4|90532.5|90624.1|90522.6|90626.6|90532.5|90614.4|90521.9|21
1641170810000|2022-01-03 00:46:50|90623.7|90519.7|90623.2|90522.9|90626.2|90524|90617.5|90516.8|28
1641170820000|2022-01-03 00:47:00|90625.5|90522.1|90618.6|90533.1|90625.6|90533.4|90613.5|90522.1|16
1641170830000|2022-01-03 00:47:10|90623.8|90527.7|90610.5|90521.4|90625.5|90528.5|90610.5|90514.5|23
1641170840000|2022-01-03 00:47:20|90617.9|90517.6|90611.5|90517.2|90617.9|90520.8|90611.3|90515.6|23
1641170850000|2022-01-03 00:47:30|90614.8|90515.3|90619.5|90515.5|90619.6|90523.2|90614.8|90515.3|15
1641170860000|2022-01-03 00:47:40|90620.4|90516.4|90616.5|90529.5|90620.4|90529.5|90609.2|90516.4|19
1641170870000|2022-01-03 00:47:50|90606.7|90527.9|90603.6|90524.4|90626.5|90528.7|90603.6|90522.5|11
1641170880000|2022-01-03 00:48:00|90585.9|90535.9|90615.9|90533|90630|90535.9|90585.9|90524.3|34
1641170890000|2022-01-03 00:48:10|90620.7|90530.7|90615.5|90527.9|90628.7|90536.5|90615.4|90519.7|29
1641170900000|2022-01-03 00:48:20|90619.3|90525.6|90624.4|90522|90624.4|90527|90617.4|90520.7|17
1641170910000|2022-01-03 00:48:30|90623.6|90522.3|90628.2|90524.5|90628.2|90525.4|90621.4|90521.4|14
1641170920000|2022-01-03 00:48:40|90621.5|90526.5|90624.4|90526.2|90624.5|90533.9|90619.1|90523.2|38
1641170930000|2022-01-03 00:48:50|90624.3|90526.1|90612.6|90532.2|90624.3|90537.8|90609.7|90526.1|18
1641170940000|2022-01-03 00:49:00|90610.3|90532|90616.2|90529.9|90624.6|90534.8|90610.3|90524.5|20
1641170950000|2022-01-03 00:49:10|90616.1|90529.8|90614.7|90515.7|90619.1|90532.7|90608.7|90515.7|16
1641170960000|2022-01-03 00:49:20|90615.9|90515.1|90616.1|90520|90617|90520.3|90614.7|90515.1|15
1641170970000|2022-01-03 00:49:30|90612.5|90516.2|90618.2|90520.1|90619.5|90520.5|90609.1|90513.4|27
1641170980000|2022-01-03 00:49:40|90618.1|90521.6|90610.2|90523.7|90620.5|90523.7|90604.2|90515.4|7
1641170990000|2022-01-03 00:49:50|90608.9|90522.4|90612|90519.7|90612|90522.4|90605.1|90512.4|9
1641171000000|2022-01-03 00:50:00|90614.5|90519.3|90614.8|90523.1|90614.8|90523.1|90611.2|90517.3|22
1641171010000|2022-01-03 00:50:10|90614.4|90519.8|90618.1|90522.2|90618.1|90522.4|90609.8|90517.8|13
1641171020000|2022-01-03 00:50:20|90615.9|90518.3|90608|90520.8|90615.9|90522|90603.8|90515.4|22
1641171030000|2022-01-03 00:50:30|90612.7|90518.4|90606.4|90520|90615.3|90524.4|90605.8|90514.7|7
1641171040000|2022-01-03 00:50:40|90614.9|90518.9|90613.1|90521|90617.9|90524.7|90608.8|90516.4|23
1641171050000|2022-01-03 00:50:50|90610.7|90520.3|90631.3|90527.3|90631.3|90528.8|90610.7|90517.9|17
1641171060000|2022-01-03 00:51:00|90615.5|90529.7|90623|90526.4|90627.9|90533.2|90614.9|90518|16
1641171070000|2022-01-03 00:51:10|90618.9|90525.4|90622.3|90522.9|90625.5|90527.9|90614.8|90517.6|27
1641171080000|2022-01-03 00:51:20|90621|90523.3|90614.7|90517.3|90621|90523.3|90609.1|90517.3|22
1641171090000|2022-01-03 00:51:30|90615.4|90518.2|90605.5|90513.4|90619.2|90518.2|90605.5|90510.2|20
1641171100000|2022-01-03 00:51:40|90608.3|90511.4|90606.5|90512.8|90612.9|90518.6|90603.3|90508.6|29
1641171110000|2022-01-03 00:51:50|90607.9|90512.2|90607.9|90508.4|90610.2|90514.1|90604.7|90508.1|22
1641171120000|2022-01-03 00:52:00|90608.3|90508.5|90611.8|90515.8|90611.8|90520|90606|90508.5|22
1641171130000|2022-01-03 00:52:10|90612.7|90516.3|90602.7|90506.8|90617.3|90518.2|90601.9|90504.2|30
1641171140000|2022-01-03 00:52:20|90605.2|90506.5|90603.9|90516.1|90611.2|90516.1|90603.4|90504.7|35
1641171150000|2022-01-03 00:52:30|90605.6|90515.1|90612.2|90519|90614.4|90520.1|90601.8|90512.5|29
1641171160000|2022-01-03 00:52:40|90612.4|90519.2|90607.9|90519.2|90620|90527.4|90603.7|90519.2|10
1641171170000|2022-01-03 00:52:50|90610.6|90520.6|90610.2|90522|90618.9|90524.8|90609.7|90517.6|19
1641171180000|2022-01-03 00:53:00|90606.7|90523.6|90607.4|90527.5|90613.6|90527.5|90594|90517.1|22
1641171190000|2022-01-03 00:53:10|90622.4|90518.5|90617.1|90524.8|90622.4|90528.6|90609.9|90516.8|22
1641171200000|2022-01-03 00:53:20|90618.9|90524.7|90610.6|90528|90622.8|90528|90610.6|90524.7|9
1641171210000|2022-01-03 00:53:30|90610.5|90527.9|90604.6|90528.5|90620|90528.5|90600.6|90522.9|19
1641171220000|2022-01-03 00:53:40|90602.3|90528.7|90605.4|90524.8|90605.9|90528.7|90599.7|90518.2|13
1641171230000|2022-01-03 00:53:50|90590.7|90540.7|90605|90529.6|90607.3|90540.7|90590.7|90524|12
1641171240000|2022-01-03 00:54:00|90589.7|90539.7|90601.6|90525.7|90605.4|90540.4|90589.7|90524.1|10
1641171250000|2022-01-03 00:54:10|90602.3|90525.6|90623.2|90532.8|90624.4|90536.9|90602.3|90525.6|33
1641171260000|2022-01-03 00:54:20|90623|90532.7|90619.6|90528.1|90624.8|90533.3|90616.9|90524.7|39
1641171270000|2022-01-03 00:54:30|90619.5|90528|90612.2|90521.6|90621.1|90528|90608|90520.8|30
1641171280000|2022-01-03 00:54:40|90615.9|90525|90614.3|90522.7|90623.5|90539.7|90588.7|90521|14
1641171290000|2022-01-03 00:54:50|90619.7|90515.7|90605.2|90510.7|90619.7|90521.6|90602.1|90505.8|36
1641171300000|2022-01-03 00:55:00|90601.4|90513.4|90601.6|90518.3|90611.5|90519.8|90601.4|90509.8|21
1641171310000|2022-01-03 00:55:10|90599.9|90518.4|90606.1|90514.8|90608.8|90520.6|90599.8|90513.4|24
1641171320000|2022-01-03 00:55:20|90606.2|90514.9|90607.9|90517.4|90609.6|90519|90593.1|90514.3|20
1641171330000|2022-01-03 00:55:30|90608.9|90516.6|90596.9|90513|90608.9|90517.8|90595.7|90508.5|19
1641171340000|2022-01-03 00:55:40|90596.2|90514.2|90609.6|90518.1|90616|90525.2|90596.2|90512.9|32
1641171350000|2022-01-03 00:55:50|90606.1|90519.8|90601.8|90515.7|90613.2|90524.5|90601|90515.7|18
1641171360000|2022-01-03 00:56:00|90609|90517.2|90600.7|90518.7|90609|90520|90600.7|90514.8|9
1641171370000|2022-01-03 00:56:10|90605.1|90516.5|90588.8|90513|90609.4|90520.8|90588.8|90510.1|21
1641171380000|2022-01-03 00:56:20|90590.2|90513.9|90591.7|90516.2|90605.4|90519.5|90587|90512.5|20
1641171390000|2022-01-03 00:56:30|90593.6|90515.7|90603.9|90516.1|90605|90520.5|90590.2|90515|20
1641171400000|2022-01-03 00:56:40|90600.1|90520.5|90601.9|90512.9|90612.2|90520.5|90597.5|90511|15
1641171410000|2022-01-03 00:56:50|90598.1|90513.5|90581.5|90531.5|90605.7|90533.2|90579.9|90513.5|25
1641171420000|2022-01-03 00:57:00|90581.3|90531.3|90594.3|90523.2|90599.5|90531.3|90580.2|90510.7|19
1641171430000|2022-01-03 00:57:10|90582.1|90532.1|90582|90532|90598.1|90532.1|90582|90516.7|15
1641171440000|2022-01-03 00:57:20|90582.1|90532.1|90591.4|90516.7|90607.2|90532.1|90582.1|90513.4|19
1641171450000|2022-01-03 00:57:30|90590.2|90516.6|90587.5|90508.7|90591.9|90517.5|90587.2|90506.6|9
1641171460000|2022-01-03 00:57:40|90587.7|90512.4|90594.4|90520.9|90600.5|90526.8|90576.8|90512.4|22
1641171470000|2022-01-03 00:57:50|90592.9|90515.4|90589.4|90516.1|90596.7|90531.7|90576.8|90510.3|16
1641171480000|2022-01-03 00:58:00|90588|90515.3|90594|90508.6|90597.8|90519.9|90588|90508.6|30
1641171490000|2022-01-03 00:58:10|90603.5|90506.9|90605.8|90509.6|90606.7|90513.6|90591.5|90501.6|17
1641171500000|2022-01-03 00:58:20|90608.1|90508.5|90600.6|90507|90608.6|90512.4|90595.8|90503.8|19
1641171510000|2022-01-03 00:58:30|90600.8|90509.6|90601.9|90513.9|90603.7|90514.7|90595.7|90507.1|17
1641171520000|2022-01-03 00:58:40|90598.6|90512.1|90600.2|90515.4|90604.7|90527.4|90577.4|90502.5|22
1641171530000|2022-01-03 00:58:50|90601.4|90516.9|90596.3|90516.8|90613|90524.9|90591.3|90512.1|28
1641171540000|2022-01-03 00:59:00|90593.9|90516.7|90600.2|90514.1|90602.2|90520.3|90587.9|90506.6|17
1641171550000|2022-01-03 00:59:10|90597.5|90518.2|90596.5|90515.2|90603.4|90518.5|90591.6|90514.4|17
1641171560000|2022-01-03 00:59:20|90594.1|90516|90606.5|90519.6|90619.4|90524.1|90592.7|90511.8|24
1641171570000|2022-01-03 00:59:30|90606|90520.3|90611.2|90523.1|90617.2|90523.1|90606|90515.6|16
1641171580000|2022-01-03 00:59:40|90614.8|90528.4|90621.3|90518|90621.3|90528.4|90613|90517.9|24
1641171590000|2022-01-03 00:59:50|90621.8|90517.8|90593.5|90516.2|90622.9|90522.7|90592.2|90514.3|18
1641171600000|2022-01-03 01:00:00|90599.7|90521|90602.6|90528.3|90616.1|90531.2|90599.7|90519.6|34
1641171610000|2022-01-03 01:00:10|90604.5|90528.4|90617.4|90526.4|90623.6|90529.4|90601.6|90522.7|20
1641171620000|2022-01-03 01:00:20|90613.9|90528.5|90618.4|90526.7|90622.1|90528.5|90613.9|90523|11
1641171630000|2022-01-03 01:00:30|90614.3|90527.4|90620.3|90525.3|90621|90529.4|90610.7|90516.2|15
1641171640000|2022-01-03 01:00:40|90610.2|90528.8|90621.8|90522.5|90624.9|90534.9|90610.2|90515.9|21
1641171650000|2022-01-03 01:00:50|90617.3|90522.7|90623.7|90519.7|90623.8|90526.1|90614.9|90519.4|8
1641171660000|2022-01-03 01:01:00|90620.1|90522.5|90610.3|90523.1|90620.9|90528.1|90610.3|90520.4|17
1641171670000|2022-01-03 01:01:10|90605.2|90527.5|90611|90529.9|90619.1|90529.9|90605.2|90525.3|18
1641171680000|2022-01-03 01:01:20|90620.3|90521.8|90617|90527|90626.4|90530.1|90616.1|90521.8|27
1641171690000|2022-01-03 01:01:30|90615.8|90525.6|90613.4|90527|90617|90528.6|90608.6|90519|17
1641171700000|2022-01-03 01:01:40|90611.5|90524.3|90618.6|90523.1|90621.8|90526.9|90611.5|90521.5|26
1641171710000|2022-01-03 01:01:50|90601.6|90523|90613.2|90526.4|90614|90532.3|90599.6|90518.3|10
1641171720000|2022-01-03 01:02:00|90605.5|90530.5|90604.7|90523|90619|90532.6|90604.1|90523|18
1641171730000|2022-01-03 01:02:10|90611.5|90518.5|90613.9|90528|90619.6|90528|90611.5|90518.5|8
1641171740000|2022-01-03 01:02:20|90611.5|90528.6|90615.2|90520.3|90619.6|90534.3|90604.7|90520.3|19
1641171750000|2022-01-03 01:02:30|90605.3|90523.3|90597.4|90518.8|90619.4|90523.9|90597.4|90508.6|31
1641171760000|2022-01-03 01:02:40|90608.8|90514|90598.8|90510.4|90608.8|90519|90595.5|90504.2|11
1641171770000|2022-01-03 01:02:50|90600.2|90509.1|90610|90506.2|90610|90512.9|90596.8|90504.2|7
1641171780000|2022-01-03 01:03:00|90603.8|90511|90593.6|90512.1|90610.7|90514.3|90593.6|90510.6|14
1641171790000|2022-01-03 01:03:10|90603.6|90511.8|90600.4|90501.2|90603.8|90512.1|90592.4|90497.4|12
1641171800000|2022-01-03 01:03:20|90598.5|90502.9|90606.5|90509.9|90606.5|90511.3|90591.8|90502.9|8
1641171810000|2022-01-03 01:03:30|90599.6|90512.2|90594.1|90516.3|90604.1|90517.6|90594.1|90509.2|18
1641171820000|2022-01-03 01:03:40|90589.1|90514.9|90590.4|90509.7|90594.6|90514.9|90588|90503.8|8
1641171830000|2022-01-03 01:03:50|90590.5|90509.8|90594.2|90502.8|90594.2|90511.2|90587.8|90502.8|9
1641171840000|2022-01-03 01:04:00|90593.3|90502.1|90576.5|90526.5|90599|90526.5|90572.6|90497.9|12
1641171850000|2022-01-03 01:04:10|90576.8|90526.8|90574.4|90524.4|90608.5|90526.8|90574.4|90500|14
1641171860000|2022-01-03 01:04:20|90603.4|90506.7|90593.9|90511.9|90606.1|90511.9|90593.8|90500.5|7
1641171870000|2022-01-03 01:04:30|90593.8|90511.8|90599.8|90501.5|90599.8|90511.8|90589.4|90497.9|7
1641171880000|2022-01-03 01:04:40|90601.2|90503|90589.4|90504.4|90602.8|90512|90589.4|90503|7
1641171890000|2022-01-03 01:04:50|90584.3|90508.5|90604.7|90500.7|90605.5|90508.5|90584.3|90494.6|21
1641171900000|2022-01-03 01:05:00|90594.9|90506.3|90598.5|90505.6|90599.6|90510|90592.2|90501.8|20
1641171910000|2022-01-03 01:05:10|90592.8|90508.3|90591.7|90503.7|90599.4|90508.3|90587.3|90497|13
1641171920000|2022-01-03 01:05:20|90594.1|90503.2|90596.1|90520.9|90608.1|90522.2|90593.8|90502.4|26
1641171930000|2022-01-03 01:05:30|90599.6|90519.9|90604.2|90516.1|90611.8|90520.3|90595.5|90507.8|9
1641171940000|2022-01-03 01:05:40|90601|90517.1|90602.1|90502.9|90606.7|90517.1|90598.8|90501.5|9
1641171950000|2022-01-03 01:05:50|90597|90509.4|90598.9|90518.9|90606.7|90519|90596.3|90509.4|12
1641171960000|2022-01-03 01:06:00|90602.7|90516.6|90602.5|90513.4|90606.4|90518.6|90597.1|90510.4|21
1641171970000|2022-01-03 01:06:10|90602.4|90513.3|90607.9|90514.4|90607.9|90514.4|90590.2|90496.6|23
1641171980000|2022-01-03 01:06:20|90609.5|90505.5|90597.8|90512.4|90609.5|90517.6|90597.8|90504.6|18
1641171990000|2022-01-03 01:06:30|90597.6|90512.2|90594.8|90507.2|90604.7|90513.8|90593.8|90503.2|19
1641172000000|2022-01-03 01:06:40|90595.1|90507.3|90595.6|90506.3|90597.2|90510.6|90592|90506.3|6
1641172010000|2022-01-03 01:06:50|90596.7|90504.5|90598.3|90517.3|90607.6|90519.4|90588.3|90499.6|21
1641172020000|2022-01-03 01:07:00|90606.6|90513.9|90610.4|90510.1|90610.4|90519.8|90596.4|90508.1|17
1641172030000|2022-01-03 01:07:10|90610.5|90510.7|90604.5|90512.9|90611.1|90516.1|90603.6|90508.4|12
1641172040000|2022-01-03 01:07:20|90593.7|90512.5|90592.8|90504.4|90605|90515.7|90588|90504.4|17
1641172050000|2022-01-03 01:07:30|90597.4|90509.6|90597|90505.6|90597.4|90509.6|90593.3|90505.6|3
1641172060000|2022-01-03 01:07:40|90594.2|90503.2|90602.2|90515.6|90604.7|90515.6|90589.3|90503.2|19
1641172070000|2022-01-03 01:07:50|90603.9|90514.1|90604.5|90506.9|90606.3|90514.4|90593.5|90506.3|18
1641172080000|2022-01-03 01:08:00|90596.8|90511.1|90591|90498.8|90601.4|90513.4|90587.3|90498.8|21
1641172090000|2022-01-03 01:08:10|90602.9|90504.5|90596.4|90508.6|90603.4|90513.7|90592.6|90504.5|26
1641172100000|2022-01-03 01:08:20|90596.5|90508.7|90590.2|90497.6|90598.7|90508.7|90586.4|90494.7|12
1641172110000|2022-01-03 01:08:30|90586.3|90500.5|90598.8|90508.7|90599|90511.9|90583.8|90500.5|18
1641172120000|2022-01-03 01:08:40|90603.6|90506.2|90597|90507.4|90603.6|90510.9|90587.8|90498|13
1641172130000|2022-01-03 01:08:50|90599.1|90505|90598.8|90510.8|90601.8|90510.8|90591.3|90503.9|18
1641172140000|2022-01-03 01:09:00|90598.7|90511|90591.9|90505.8|90599.1|90513.2|90589.6|90502.8|8
1641172150000|2022-01-03 01:09:10|90591.6|90508|90596.8|90505.3|90598.1|90509.5|90591.6|90505.3|8
1641172160000|2022-01-03 01:09:20|90597.3|90504.2|90601.1|90497.1|90602.1|90511.2|90589.4|90497.1|14
1641172170000|2022-01-03 01:09:30|90609|90505|90597.6|90507.9|90609|90508.8|90596.6|90503.8|5
1641172180000|2022-01-03 01:09:40|90601.2|90506.5|90604|90501.9|90606.9|90507.1|90600.1|90501.9|4
1641172190000|2022-01-03 01:09:50|90601.9|90503.6|90601.6|90501.3|90606.1|90511.4|90584.8|90482.8|32
1641172200000|2022-01-03 01:10:00|90596.3|90504.6|90588.7|90501.1|90598.1|90505.3|90587.6|90500.5|19
1641172210000|2022-01-03 01:10:10|90589.1|90501.3|90604.7|90509.2|90604.7|90510.3|90589|90500.5|17
1641172220000|2022-01-03 01:10:20|90600.5|90511.3|90599.6|90508.3|90603.1|90512.1|90592.9|90507.1|22
1641172230000|2022-01-03 01:10:30|90600|90508.2|90596.3|90505.1|90604.4|90509.1|90596.1|90499.3|17
1641172240000|2022-01-03 01:10:40|90596.6|90505.2|90593.5|90511.8|90599.4|90511.8|90582.2|90503|15
1641172250000|2022-01-03 01:10:50|90587|90512.8|90584.8|90510.7|90590.8|90512.8|90584.8|90500.8|13
1641172260000|2022-01-03 01:11:00|90584.4|90510.3|90591.8|90510.4|90599.4|90512.9|90584.4|90504.4|17
1641172270000|2022-01-03 01:11:10|90591.9|90510.5|90583.4|90505.9|90592.4|90510.5|90583.4|90495.7|14
1641172280000|2022-01-03 01:11:20|90588.4|90501.3|90588|90503.7|90592.1|90506.2|90585.5|90497.6|11
1641172290000|2022-01-03 01:11:30|90584.5|90507.5|90587.9|90510.7|90596.6|90510.7|90584.5|90500.7|19
1641172300000|2022-01-03 01:11:40|90582|90503.9|90590.6|90509|90593.3|90512.9|90582|90503|18
1641172310000|2022-01-03 01:11:50|90591.9|90504.6|90590|90511.9|90596.5|90511.9|90586|90502.8|11
1641172320000|2022-01-03 01:12:00|90589.3|90510.3|90586.9|90512.2|90595.9|90513.2|90586.9|90504.1|11
1641172330000|2022-01-03 01:12:10|90592.1|90506.4|90589.3|90509.5|90592.1|90510.3|90586.3|90500.4|14
1641172340000|2022-01-03 01:12:20|90588.5|90509.8|90611.9|90507.9|90613.1|90514.4|90588.5|90504.6|18
1641172350000|2022-01-03 01:12:30|90601.2|90513.3|90601.8|90515.4|90604.6|90519.9|90597.4|90512.4|17
1641172360000|2022-01-03 01:12:40|90598.2|90506.6|90599.7|90513.2|90605.7|90513.2|90595.9|90506.6|14
1641172370000|2022-01-03 01:12:50|90599.1|90512.1|90590.3|90511.2|90599.1|90519.2|90589.3|90509.6|19
1641172380000|2022-01-03 01:13:00|90582.4|90497|90588.4|90511.3|90593.9|90513.8|90581.9|90497|23
1641172390000|2022-01-03 01:13:10|90590|90506.4|90596.7|90516.9|90599.5|90516.9|90585.7|90506.4|28
1641172400000|2022-01-03 01:13:20|90589.6|90505.4|90593.4|90513.1|90596.5|90514.3|90581.2|90504.7|17
1641172410000|2022-01-03 01:13:30|90592.7|90512.6|90595|90513.8|90598.7|90517.1|90588.7|90507.9|13
1641172420000|2022-01-03 01:13:40|90594.8|90513.7|90598.5|90517.1|90599|90518.5|90586.6|90506.8|27
1641172430000|2022-01-03 01:13:50|90593.4|90519.5|90596.7|90515.1|90601.9|90521.6|90593|90515.1|17
1641172440000|2022-01-03 01:14:00|90595.9|90514.4|90600.2|90514.2|90605.9|90515.8|90593.4|90505.4|46
1641172450000|2022-01-03 01:14:10|90605.7|90511.1|90597.2|90519|90607.3|90530.8|90580.8|90504.9|22
1641172460000|2022-01-03 01:14:20|90602.1|90519.3|90593.9|90511.1|90604.6|90522.3|90593.9|90511.1|12
1641172470000|2022-01-03 01:14:30|90592.4|90511.2|90608.3|90518.9|90608.3|90519.6|90589.1|90510|16
1641172480000|2022-01-03 01:14:40|90603.9|90521|90608.3|90519.3|90609.5|90522.2|90603.9|90518.3|7
1641172490000|2022-01-03 01:14:50|90599.8|90524.2|90599.5|90506.3|90611.5|90524.2|90599.5|90506.3|14
1641172500000|2022-01-03 01:15:00|90598|90513.3|90605.5|90525.3|90619.6|90525.5|90598|90511.2|27
1641172510000|2022-01-03 01:15:10|90607.6|90527.6|90622.3|90533.7|90631.8|90543.4|90607.6|90515.7|48
1641172520000|2022-01-03 01:15:20|90618.2|90536.4|90624.8|90529.4|90625.6|90537.6|90616|90528.2|13
1641172530000|2022-01-03 01:15:30|90621.5|90531.8|90624.3|90545.9|90639.7|90545.9|90619.9|90525.8|23
1641172540000|2022-01-03 01:15:40|90624.8|90546.4|90629.5|90543.2|90637.2|90548.4|90624.8|90539.7|26
1641172550000|2022-01-03 01:15:50|90630.7|90542.5|90626.2|90537.1|90630.7|90545.3|90620.9|90533.5|13
1641172560000|2022-01-03 01:16:00|90624.1|90538.5|90629.8|90534.6|90632.4|90538.5|90624|90532.6|23
1641172570000|2022-01-03 01:16:10|90629.1|90535.7|90629.5|90540|90633.2|90540|90621.8|90525.7|11
1641172580000|2022-01-03 01:16:20|90626.5|90539.2|90624.4|90536.8|90632.7|90539.2|90624.4|90533.6|7
1641172590000|2022-01-03 01:16:30|90628.7|90536.2|90625.8|90535.7|90629.2|90544.5|90613.7|90529.7|21
1641172600000|2022-01-03 01:16:40|90617.5|90540.5|90624.1|90539.9|90624.1|90544.9|90617.1|90538.9|12
1641172610000|2022-01-03 01:16:50|90622.7|90536.6|90619.3|90541.4|90630.5|90541.4|90613.5|90526.4|24
1641172620000|2022-01-03 01:17:00|90620.9|90543.2|90626.5|90533.3|90628.8|90543.2|90614.3|90524.3|24
1641172630000|2022-01-03 01:17:10|90619.4|90536.3|90628.6|90530.2|90628.6|90536.3|90618.5|90529.7|14
1641172640000|2022-01-03 01:17:20|90628.8|90529.2|90617.8|90536.8|90628.8|90536.8|90617.8|90529.2|8
1641172650000|2022-01-03 01:17:30|90613.3|90523.4|90604.4|90520.4|90622.4|90533.5|90604.4|90520.4|20
1641172660000|2022-01-03 01:17:40|90612.9|90521.6|90607.9|90529.4|90623.4|90529.8|90607.9|90518.2|17
1641172670000|2022-01-03 01:17:50|90615.7|90526.7|90616.4|90530.8|90623.8|90530.9|90615.7|90521.2|12
1641172680000|2022-01-03 01:18:00|90616.3|90530.1|90599.9|90519.2|90617.2|90531.3|90599.9|90519.2|15
1641172690000|2022-01-03 01:18:10|90600.2|90519.5|90602.4|90531.4|90608.2|90531.4|90598.2|90518|13
1641172700000|2022-01-03 01:18:20|90608.1|90518.9|90605.6|90524.2|90618.1|90524.8|90602|90514.3|23
1641172710000|2022-01-03 01:18:30|90608|90523.6|90612.8|90521.6|90616.2|90526.5|90598.5|90516.6|5
1641172720000|2022-01-03 01:18:40|90615.1|90520|90605.7|90515.7|90615.1|90520|90605.7|90510|11
1641172730000|2022-01-03 01:18:50|90594|90518.8|90597.4|90517.1|90600.3|90521.4|90594|90516.3|8
1641172740000|2022-01-03 01:19:00|90593|90521.3|90611.7|90514|90611.7|90521.3|90588.5|90504.5|27
1641172750000|2022-01-03 01:19:10|90596|90520.1|90610|90508.7|90610|90522.8|90595.6|90507.9|15
1641172760000|2022-01-03 01:19:20|90602.1|90514.8|90598.6|90508|90602.1|90514.8|90595.2|90503|28
1641172770000|2022-01-03 01:19:30|90599.1|90508.3|90591.5|90506|90599.1|90514.3|90587.6|90506|13
1641172780000|2022-01-03 01:19:40|90584.7|90512|90585.6|90512.1|90595.5|90513.1|90577.9|90497.7|13
1641172790000|2022-01-03 01:19:50|90572.9|90522.9|90600.9|90503.4|90602|90523.4|90572.9|90498|22
1641172800000|2022-01-03 01:20:00|90596.2|90498.9|90599.6|90506.8|90607.7|90509.6|90593.2|90498.9|18
1641172810000|2022-01-03 01:20:10|90589.2|90515.4|90600.5|90510.4|90615.7|90519.7|90589.2|90505.9|17
1641172820000|2022-01-03 01:20:20|90603.4|90509.2|90598.5|90506.1|90603.4|90511.7|90594.1|90506.1|8
1641172830000|2022-01-03 01:20:30|90592|90510.8|90586.9|90499|90601.8|90513.4|90582.1|90496.3|19
1641172840000|2022-01-03 01:20:40|90584.4|90496.6|90605|90509.5|90605|90509.5|90581.1|90496.6|15
1641172850000|2022-01-03 01:20:50|90596.4|90505|90602.5|90505.1|90602.5|90513.7|90588.5|90497.9|19
1641172860000|2022-01-03 01:21:00|90605.1|90501.1|90597.1|90501|90607.7|90508.2|90590.4|90499.9|25
1641172870000|2022-01-03 01:21:10|90590.3|90501.8|90594.2|90502.4|90601.3|90503.8|90590.3|90497.5|11
1641172880000|2022-01-03 01:21:20|90594.5|90502.7|90591|90492.6|90597.7|90503.6|90586.4|90492.1|17
1641172890000|2022-01-03 01:21:30|90589.5|90495.6|90592|90501.1|90598.5|90502.8|90583|90495.3|15
1641172900000|2022-01-03 01:21:40|90591.9|90501|90591.1|90497.5|90593.9|90504|90580.1|90489.2|21
1641172910000|2022-01-03 01:21:50|90597.4|90495.1|90592.5|90500.9|90597.4|90501.6|90587.3|90494|14
1641172920000|2022-01-03 01:22:00|90591.8|90499.2|90593.1|90504.3|90596.2|90506.2|90590.2|90499.2|34
1641172930000|2022-01-03 01:22:10|90593|90504.2|90589.4|90497.3|90595.7|90505.4|90586.3|90489.4|13
1641172940000|2022-01-03 01:22:20|90589.6|90497|90590.3|90500.6|90590.3|90504.3|90581.8|90497|19
1641172950000|2022-01-03 01:22:30|90590.5|90500.7|90574|90492.7|90590.9|90502.8|90573.1|90491.5|28
1641172960000|2022-01-03 01:22:40|90561.3|90511.3|90594|90492.1|90598.5|90511.3|90560|90491.7|5
1641172970000|2022-01-03 01:22:50|90590.6|90494.2|90586|90501.4|90599.1|90504.4|90585.1|90494.2|13
1641172980000|2022-01-03 01:23:00|90583.5|90502.6|90587|90497.1|90594|90504.3|90581.7|90485.9|14
1641172990000|2022-01-03 01:23:10|90577.6|90496.4|90579.5|90497|90588|90498.6|90576|90493.2|16
1641173000000|2022-01-03 01:23:20|90590.2|90495|90589.9|90498.5|90596.9|90499.1|90587.4|90494.1|8
1641173010000|2022-01-03 01:23:30|90593|90497.4|90565.7|90515.7|90595.1|90515.7|90565.7|90496.1|13
1641173020000|2022-01-03 01:23:40|90579.7|90497.1|90583.1|90506.3|90595.8|90508.2|90579.7|90496.6|16
1641173030000|2022-01-03 01:23:50|90587.4|90506.4|90582.6|90500.2|90590.4|90509.1|90579|90491.8|15
1641173040000|2022-01-03 01:24:00|90584|90498.4|90590.9|90500.6|90594.4|90501|90577.3|90495.9|26
1641173050000|2022-01-03 01:24:10|90590.5|90500.9|90587.7|90498.9|90590.7|90503.1|90587.1|90495.8|11
1641173060000|2022-01-03 01:24:20|90592.9|90499.7|90587.6|90497.9|90593.1|90503.3|90585.3|90496.7|6
1641173070000|2022-01-03 01:24:30|90584.1|90502.2|90594|90504.9|90594|90504.9|90580.8|90488.9|13
1641173080000|2022-01-03 01:24:40|90584.5|90505.6|90584.9|90509.3|90591.7|90523.4|90573.4|90505.2|9
1641173090000|2022-01-03 01:24:50|90586.2|90510.5|90587.7|90508.3|90587.7|90524.3|90571.6|90508.3|6
1641173100000|2022-01-03 01:25:00|90583|90511|90588.2|90493.2|90592.8|90511|90582.5|90490.8|11
1641173110000|2022-01-03 01:25:10|90584|90497.1|90588.1|90492.1|90591.1|90497.1|90584|90491.9|5
1641173120000|2022-01-03 01:25:20|90582.2|90496.7|90592.2|90502.6|90594.5|90505.8|90582.2|90494.6|8
1641173130000|2022-01-03 01:25:30|90592.6|90498.4|90587.4|90507.9|90592.6|90507.9|90571.5|90488.6|7
1641173140000|2022-01-03 01:25:40|90583.5|90503.4|90589.7|90500.4|90591.7|90505.5|90577.8|90497.6|10
1641173150000|2022-01-03 01:25:50|90591.7|90498|90590.3|90498.2|90591.7|90502.3|90577.8|90490.1|27
1641173160000|2022-01-03 01:26:00|90587.4|90497.4|90592.4|90500.6|90594.9|90502.2|90582.6|90496.6|20
1641173170000|2022-01-03 01:26:10|90594.5|90504.1|90587.8|90513.6|90605.6|90516.4|90587.8|90497.6|15
1641173180000|2022-01-03 01:26:20|90586.9|90515.9|90600.8|90512.8|90601|90515.9|90586.9|90503.7|35
1641173190000|2022-01-03 01:26:30|90603.2|90505.9|90600.1|90512.1|90603.2|90517.5|90594.6|90505.9|8
1641173200000|2022-01-03 01:26:40|90591.7|90518.3|90596|90502.8|90603|90518.3|90591.7|90502.8|9
1641173210000|2022-01-03 01:26:50|90593.3|90507.1|90595.5|90514.9|90600.7|90514.9|90593.3|90504.9|5
1641173220000|2022-01-03 01:27:00|90594|90521.3|90587.6|90509.8|90597|90521.3|90587.6|90499.2|4
1641173230000|2022-01-03 01:27:10|90584.2|90506.5|90601.8|90510.5|90602.8|90514.4|90584.2|90504.8|12
1641173240000|2022-01-03 01:27:20|90601.3|90510.6|90592|90501|90603.3|90512|90590.3|90499.4|23
1641173250000|2022-01-03 01:27:30|90591.1|90500|90605.2|90502|90605.2|90507.3|90591.1|90500|5
1641173260000|2022-01-03 01:27:40|90601.3|90504.5|90593.7|90501|90602.2|90504.5|90588.6|90493.5|6
1641173270000|2022-01-03 01:27:50|90596.8|90499.9|90598.5|90500.2|90601.2|90503.8|90596.8|90499.9|5
1641173280000|2022-01-03 01:28:00|90590.9|90506.7|90586.1|90508.9|90590.9|90508.9|90580.2|90493|6
1641173290000|2022-01-03 01:28:10|90588.7|90506.8|90601.5|90507.1|90601.5|90510.7|90586.7|90502.2|14
1641173300000|2022-01-03 01:28:20|90603.7|90506.6|90600.9|90512.5|90603.7|90513.2|90598.3|90506.6|31
1641173310000|2022-01-03 01:28:30|90603.4|90510.5|90591.3|90506.3|90603.4|90510.7|90591.3|90499.1|17
1641173320000|2022-01-03 01:28:40|90594.3|90505.2|90599.6|90515.1|90602.2|90515.1|90594.2|90505.2|12
1641173330000|2022-01-03 01:28:50|90602.5|90511.2|90600.1|90508.3|90607.3|90513.7|90599.1|90506.2|14
1641173340000|2022-01-03 01:29:00|90602.6|90514.5|90609.4|90511|90611.6|90515.8|90600.1|90510.2|15
1641173350000|2022-01-03 01:29:10|90612.1|90509.6|90606.2|90511.5|90612.1|90517.1|90600.2|90509.6|12
1641173360000|2022-01-03 01:29:20|90606.1|90513.7|90603.8|90508.8|90611.3|90514.2|90601.5|90507.5|12
1641173370000|2022-01-03 01:29:30|90598|90514.8|90603.2|90520.2|90608.3|90520.2|90598|90514.8|18
1641173380000|2022-01-03 01:29:40|90604.3|90519.3|90598.6|90522.1|90605.6|90522.1|90594.9|90510.6|8
1641173390000|2022-01-03 01:29:50|90597.8|90523.8|90613.1|90533.6|90622.5|90533.6|90597.8|90512.1|22
1641173400000|2022-01-03 01:30:00|90620.8|90529.8|90616.4|90529.8|90624.1|90533.2|90616.1|90524.5|41
1641173410000|2022-01-03 01:30:10|90619|90529.4|90624.6|90532.7|90630|90535.3|90612.4|90527.9|36
1641173420000|2022-01-03 01:30:20|90622.1|90534.5|90616.8|90521.9|90625.7|90535|90615.8|90520.5|8
1641173430000|2022-01-03 01:30:30|90613.5|90529.6|90622.5|90531.9|90624.5|90532.6|90613.5|90525.9|23
1641173440000|2022-01-03 01:30:40|90622.2|90532.3|90613.2|90534.4|90622.5|90538.8|90613.2|90532.3|17
1641173450000|2022-01-03 01:30:50|90615.6|90532.5|90606.7|90524.1|90624.2|90535.7|90606.7|90524.1|24
1641173460000|2022-01-03 01:31:00|90613.8|90531.7|90614.4|90535|90618.8|90537.3|90610.4|90530.1|9
1641173470000|2022-01-03 01:31:10|90612.8|90531|90609.5|90536.7|90614.3|90536.7|90609.5|90531|13
1641173480000|2022-01-03 01:31:20|90609.4|90536.6|90611.8|90526.8|90616.2|90538.5|90609.4|90526.8|26
1641173490000|2022-01-03 01:31:30|90613.2|90529|90625.5|90535.6|90625.5|90537.8|90610.4|90528.1|27
1641173500000|2022-01-03 01:31:40|90625.7|90535.8|90621.9|90539.8|90625.7|90544.9|90612.8|90530.4|27
1641173510000|2022-01-03 01:31:50|90614.6|90544.3|90621.5|90542.4|90627|90545.6|90614.6|90536.4|13
1641173520000|2022-01-03 01:32:00|90621.4|90537.6|90633.4|90547.6|90636.9|90550|90621.4|90534.5|18
1641173530000|2022-01-03 01:32:10|90639.7|90542.5|90635.2|90535.2|90639.7|90546.7|90629.5|90535.2|33
1641173540000|2022-01-03 01:32:20|90631.8|90538.1|90633.1|90541.3|90636|90541.3|90631.4|90535.8|26
1641173550000|2022-01-03 01:32:30|90627.6|90535.1|90631.6|90540.2|90633|90542.8|90626.6|90535.1|16
1641173560000|2022-01-03 01:32:40|90631.7|90540.3|90624.1|90534.7|90642.1|90544.1|90617.6|90531.2|51
1641173570000|2022-01-03 01:32:50|90623.3|90536.1|90618.8|90531.4|90630.9|90539.9|90616.5|90526.2|41
1641173580000|2022-01-03 01:33:00|90618.7|90532.2|90602.6|90519.6|90625.4|90535.3|90597.1|90517.4|33
1641173590000|2022-01-03 01:33:10|90601|90521.4|90610|90520.7|90610.1|90523.5|90601|90517.4|22
1641173600000|2022-01-03 01:33:20|90600.8|90522.4|90592.6|90518|90607.1|90522.8|90589.8|90513.6|35
1641173610000|2022-01-03 01:33:30|90591.8|90516.8|90588.1|90517|90598|90527.1|90569.3|90509.4|31
1641173620000|2022-01-03 01:33:40|90588.8|90518.1|90567.2|90517.2|90589.5|90526.6|90567.2|90507|35
1641173630000|2022-01-03 01:33:50|90566.1|90516.1|90568.3|90518.3|90573.7|90521.1|90560|90503.6|31
1641173640000|2022-01-03 01:34:00|90566.7|90516.7|90560.2|90510.2|90566.7|90516.7|90560.2|90510.2|20
1641173650000|2022-01-03 01:34:10|90561.8|90511.8|90561.2|90511.2|90562|90512|90559.4|90509.4|20
1641173660000|2022-01-03 01:34:20|90561.4|90511.4|90562.8|90512.8|90578.5|90516.8|90560.3|90501.6|29
1641173670000|2022-01-03 01:34:30|90562.9|90512.9|90513.8|90430.5|90572.7|90514.4|90508.8|90414.5|35
1641173680000|2022-01-03 01:34:40|90513|90434.1|90516|90421.1|90527.5|90436.8|90508.9|90413.6|40
1641173690000|2022-01-03 01:34:50|90503.4|90420.9|90506.3|90417.8|90515.5|90429.2|90503.4|90417.2|26
1641173700000|2022-01-03 01:35:00|90504.5|90418.8|90500.6|90420.8|90510.9|90429|90495.9|90416.1|29
1641173710000|2022-01-03 01:35:10|90498.8|90421.3|90506.3|90425.5|90508.4|90425.5|90491.6|90408.5|27
1641173720000|2022-01-03 01:35:20|90505.2|90425.4|90500.4|90422.1|90506.1|90425.4|90497|90414.6|14
1641173730000|2022-01-03 01:35:30|90500.2|90421.2|90502.1|90420.8|90503|90423|90499.4|90420.4|23
1641173740000|2022-01-03 01:35:40|90501.3|90421.4|90495.2|90423|90502.1|90423.4|90489.5|90413.3|22
1641173750000|2022-01-03 01:35:50|90495.3|90423.1|90481.2|90431.2|90495.8|90431.8|90480.2|90419.8|12
1641173760000|2022-01-03 01:36:00|90491.7|90421.4|90488.5|90438.5|90505.2|90443.6|90476.8|90421.2|40
1641173770000|2022-01-03 01:36:10|90489.4|90439.4|90501.4|90430.1|90507.2|90443.1|90489.4|90427.4|31
1641173780000|2022-01-03 01:36:20|90490.3|90440.3|90497.2|90426.6|90500.2|90443.6|90485.6|90424.5|32
1641173790000|2022-01-03 01:36:30|90497.1|90425.6|90485.6|90435.6|90498.5|90437.8|90485.6|90425.6|25
1641173800000|2022-01-03 01:36:40|90495|90424.7|90490.2|90410.6|90501.4|90429.9|90478.8|90406.7|37
1641173810000|2022-01-03 01:36:50|90491.2|90412|90492.6|90410.4|90495.8|90413.9|90482.2|90400.5|30
1641173820000|2022-01-03 01:37:00|90491.6|90410.3|90490.4|90413.3|90492.9|90413.6|90481.9|90405.5|34
1641173830000|2022-01-03 01:37:10|90490.2|90415.3|90492.2|90415.3|90498.5|90415.7|90490|90410.7|20
1641173840000|2022-01-03 01:37:20|90495.3|90414.2|90498.8|90419.6|90500.8|90420.9|90491.7|90414.2|23
1641173850000|2022-01-03 01:37:30|90499.3|90420|90493.5|90422|90502.2|90422.1|90493.2|90417.5|12
1641173860000|2022-01-03 01:37:40|90499.5|90417.6|90501|90418.4|90501.6|90418.4|90496.3|90414.2|20
1641173870000|2022-01-03 01:37:50|90500.5|90421.6|90502.8|90424.4|90504.1|90424.9|90496.9|90418.5|21
1641173880000|2022-01-03 01:38:00|90502.4|90424.8|90500.1|90425.7|90503.8|90425.9|90498.4|90424.3|20
1641173890000|2022-01-03 01:38:10|90500.5|90426.1|90499.3|90423|90504.4|90435.1|90485.1|90421.1|37
1641173900000|2022-01-03 01:38:20|90497.9|90424.2|90503.3|90420.9|90506.9|90427.8|90497.7|90420.2|31
1641173910000|2022-01-03 01:38:30|90502.7|90421.8|90502.7|90418.4|90504|90422.8|90499.9|90418.4|17
1641173920000|2022-01-03 01:38:40|90497.3|90421.3|90497.4|90425.1|90501.6|90425.1|90496.6|90420.9|21
1641173930000|2022-01-03 01:38:50|90497.9|90424.3|90496.3|90416.5|90500.7|90424.3|90495.9|90413|36
1641173940000|2022-01-03 01:39:00|90492|90421.4|90491.7|90410.9|90500.1|90421.4|90486.4|90408.4|46
1641173950000|2022-01-03 01:39:10|90493.2|90409.3|90492.3|90409.8|90493.4|90412.9|90489.8|90409.3|21
1641173960000|2022-01-03 01:39:20|90495.7|90409.3|90491.7|90413.7|90498.2|90413.7|90491.7|90408.2|7
1641173970000|2022-01-03 01:39:30|90489|90415|90487.7|90413.2|90495.9|90415|90487.7|90411.3|6
1641173980000|2022-01-03 01:39:40|90486.9|90413.5|90488.4|90413.1|90495.6|90413.5|90485.4|90408.5|26
1641173990000|2022-01-03 01:39:50|90491.6|90413.3|90495.7|90416.7|90498.9|90417.4|90489.4|90411.9|23
1641174000000|2022-01-03 01:40:00|90494.7|90417.2|90506.9|90426.4|90507.8|90428.7|90489.3|90406.8|50
1641174010000|2022-01-03 01:40:10|90511.5|90423.2|90506.5|90424.6|90511.5|90426|90504.5|90423.1|25
1641174020000|2022-01-03 01:40:20|90507|90424.2|90514|90431.3|90515.8|90432.5|90504.8|90424|34
1641174030000|2022-01-03 01:40:30|90515.7|90434.7|90561.6|90482.8|90566.2|90482.8|90515.7|90432.6|76
1641174040000|2022-01-03 01:40:40|90561|90481.1|90537.1|90452.5|90566.1|90481.4|90533|90449|56
1641174050000|2022-01-03 01:40:50|90538.6|90451.5|90536.1|90454.8|90546.4|90456.5|90536.1|90449|32
1641174060000|2022-01-03 01:41:00|90539.6|90455.1|90536.9|90452.3|90543|90456|90536.9|90452.3|24
1641174070000|2022-01-03 01:41:10|90536.5|90452.1|90539.7|90447|90539.9|90452.2|90535.7|90447|13
1641174080000|2022-01-03 01:41:20|90539.5|90446.9|90549.3|90470.7|90553.2|90471.8|90538.9|90446.9|56
1641174090000|2022-01-03 01:41:30|90551.1|90470.8|90559.5|90475.6|90561.9|90477.3|90547.3|90465.9|44
1641174100000|2022-01-03 01:41:40|90558.5|90475.8|90562.7|90478.7|90563.7|90479.4|90555.2|90474.8|50
1641174110000|2022-01-03 01:41:50|90561.9|90478.5|90563.7|90475.6|90566.1|90478.5|90561.7|90473.1|29
1641174120000|2022-01-03 01:42:00|90562.9|90472.4|90567.2|90476.6|90567.2|90476.6|90561.8|90471.7|33
1641174130000|2022-01-03 01:42:10|90567.5|90475.4|90561.5|90475.8|90570.1|90481.5|90556.8|90471.3|25
1641174140000|2022-01-03 01:42:20|90564.6|90479.2|90552.6|90464.8|90564.6|90479.2|90551.5|90463.9|39
1641174150000|2022-01-03 01:42:30|90552.4|90464.9|90549.5|90453.4|90552.7|90466.8|90540.5|90453.4|30
1641174160000|2022-01-03 01:42:40|90549|90454.9|90534.9|90449|90549|90459.2|90528.6|90443.1|40
1641174170000|2022-01-03 01:42:50|90534.8|90448.1|90531|90446.9|90538.2|90451.2|90530.8|90445.8|41
1641174180000|2022-01-03 01:43:00|90531.5|90446.6|90528.5|90439|90533|90447.9|90520.1|90435.2|34
1641174190000|2022-01-03 01:43:10|90526.4|90437.7|90524.4|90437.7|90527.4|90441.3|90520.8|90437.1|29
1641174200000|2022-01-03 01:43:20|90525.7|90438.1|90521.8|90436|90525.7|90438.1|90521.6|90435.6|15
1641174210000|2022-01-03 01:43:30|90521.9|90436.1|90516.2|90430.4|90522.1|90438.6|90512.4|90430.4|41
1641174220000|2022-01-03 01:43:40|90516.1|90430.8|90513.3|90431.3|90516.9|90432.6|90510.4|90429.9|30
1641174230000|2022-01-03 01:43:50|90513.9|90431|90513|90430.5|90516.1|90431.3|90512.4|90429.8|15
1641174240000|2022-01-03 01:44:00|90512.6|90430.3|90511.5|90424.8|90513.7|90430.8|90502.5|90424|33
1641174250000|2022-01-03 01:44:10|90507.3|90425.4|90508.1|90423.3|90511.9|90426.1|90503.6|90422.4|28
1641174260000|2022-01-03 01:44:20|90504.2|90424.8|90506.2|90422.1|90507.8|90424.8|90503.3|90420.2|20
1641174270000|2022-01-03 01:44:30|90506.7|90422.5|90505.8|90418.9|90507.3|90423.5|90496.5|90416.5|37
1641174280000|2022-01-03 01:44:40|90500.6|90418.7|90505|90419.2|90508.2|90420.9|90499.1|90417|34
1641174290000|2022-01-03 01:44:50|90504.9|90419.4|90507.3|90418|90507.3|90419.4|90504.5|90417.8|9
1641174300000|2022-01-03 01:45:00|90505.4|90418.6|90512.3|90441.8|90517.6|90454.7|90501.9|90418.6|50
1641174310000|2022-01-03 01:45:10|90501.1|90441.2|90510.9|90440.4|90514.7|90451.7|90500.6|90436.1|30
1641174320000|2022-01-03 01:45:20|90500.5|90440.5|90515.6|90444.2|90518.4|90452.7|90500.5|90439|25
1641174330000|2022-01-03 01:45:30|90515|90444.5|90532.8|90449.3|90532.8|90457|90505.6|90444.5|50
1641174340000|2022-01-03 01:45:40|90533.5|90448.6|90544.3|90468.3|90548.5|90469.5|90529.8|90448.6|49
1641174350000|2022-01-03 01:45:50|90544.8|90468.2|90546.9|90463.5|90546.9|90471.4|90541.8|90461|50
1641174360000|2022-01-03 01:46:00|90547|90463.6|90547.1|90469.1|90551.5|90470.7|90543.7|90462.2|53
1641174370000|2022-01-03 01:46:10|90547|90468.9|90549.2|90470|90549.2|90470.7|90546.5|90468.5|27
1641174380000|2022-01-03 01:46:20|90548.8|90469.7|90542.5|90465.5|90552.3|90470.8|90542.5|90460.2|43
1641174390000|2022-01-03 01:46:30|90541.8|90466.9|90545.3|90470.4|90550|90470.5|90541.8|90466|24
1641174400000|2022-01-03 01:46:40|90545.5|90470.5|90547|90472.3|90550.2|90472.5|90545.5|90469.1|26
1641174410000|2022-01-03 01:46:50|90548.4|90472.1|90546.3|90470.2|90550.2|90473.4|90544.8|90468.8|24
1641174420000|2022-01-03 01:47:00|90544.8|90471.7|90551.1|90471.9|90551.1|90472.6|90544.8|90470|29
1641174430000|2022-01-03 01:47:10|90550|90472.4|90552.4|90469.4|90553.5|90474.3|90549.2|90467.8|26
1641174440000|2022-01-03 01:47:20|90549.5|90469.8|90543.6|90460.4|90553.3|90469.8|90537.2|90460.4|24
1641174450000|2022-01-03 01:47:30|90544|90461.1|90530.5|90453.2|90545.4|90462.2|90530.5|90450.9|34
1641174460000|2022-01-03 01:47:40|90531.9|90452|90531.9|90448.1|90536.6|90457.4|90529|90447.6|36
1641174470000|2022-01-03 01:47:50|90529|90449.7|90525.6|90449.4|90533.7|90451.4|90525|90448.6|23
1641174480000|2022-01-03 01:48:00|90526.5|90449.8|90526.9|90440.4|90529|90450.1|90522.2|90439.8|21
1641174490000|2022-01-03 01:48:10|90527.8|90440.7|90529.8|90443|90530.2|90445.4|90523.3|90440.7|20
1641174500000|2022-01-03 01:48:20|90527.1|90444|90530.1|90446.5|90530.1|90447.1|90527.1|90443.3|12
1641174510000|2022-01-03 01:48:30|90525.6|90446.6|90525.1|90448.5|90528.7|90449.5|90523.3|90446.6|17
1641174520000|2022-01-03 01:48:40|90525.3|90448|90526|90447.9|90528.4|90448.4|90523.9|90447.4|9
1641174530000|2022-01-03 01:48:50|90525.3|90448.2|90516|90435.9|90529|90449.1|90515.2|90429.9|42
1641174540000|2022-01-03 01:49:00|90518.1|90436.4|90519|90440.3|90520.4|90440.9|90514.1|90435.3|33
1641174550000|2022-01-03 01:49:10|90516.2|90441.1|90519.6|90439.5|90521|90441.4|90516.2|90439.3|27
1641174560000|2022-01-03 01:49:20|90518.9|90439.7|90520.2|90439.3|90522.4|90441|90517.9|90437.9|17
1641174570000|2022-01-03 01:49:30|90519.8|90439.9|90517.4|90440.9|90520.8|90441.9|90515.1|90438.1|20
1641174580000|2022-01-03 01:49:40|90517.2|90440.5|90519.8|90436.3|90521.5|90441.6|90516.5|90433.5|23
1641174590000|2022-01-03 01:49:50|90520.5|90435.8|90520.5|90445.2|90526.4|90445.6|90518|90435.8|38
1641174600000|2022-01-03 01:50:00|90523.2|90444.8|90521.6|90446.5|90526.5|90447|90520.3|90442.7|18
1641174610000|2022-01-03 01:50:10|90522|90445.9|90523.9|90440.8|90524.9|90446.7|90521|90438.8|40
1641174620000|2022-01-03 01:50:20|90523.2|90440.2|90521.2|90445|90524.3|90446.3|90519.8|90439.8|31
1641174630000|2022-01-03 01:50:30|90522.7|90444.1|90516.4|90441.6|90523.1|90446|90516.4|90441.6|20
1641174640000|2022-01-03 01:50:40|90516.7|90441.9|90522.1|90441.2|90522.6|90442.5|90516.5|90439.9|21
1641174650000|2022-01-03 01:50:50|90521.3|90441.8|90515.4|90430.6|90521.7|90443|90507.4|90428|37
1641174660000|2022-01-03 01:51:00|90516.2|90429.8|90516.8|90428.8|90517.6|90433.3|90511.5|90428.8|30
1641174670000|2022-01-03 01:51:10|90515.3|90431.5|90516.9|90429.8|90517.1|90432.3|90514.4|90428|20
1641174680000|2022-01-03 01:51:20|90517.9|90429.5|90513|90430.2|90519.3|90439|90511.5|90427.2|27
1641174690000|2022-01-03 01:51:30|90514.4|90427.9|90515|90430.7|90518.8|90431.2|90512.8|90425.2|16
1641174700000|2022-01-03 01:51:40|90516.1|90429.9|90514.9|90424.3|90517|90431.5|90513.4|90424.1|8
1641174710000|2022-01-03 01:51:50|90514.5|90431.2|90511.9|90430.8|90515.3|90432.1|90509.7|90430.4|11
1641174720000|2022-01-03 01:52:00|90515.2|90430.5|90513.6|90432.1|90515.2|90434.1|90509.5|90429.5|34
1641174730000|2022-01-03 01:52:10|90513.7|90432.3|90508.5|90423.6|90514.4|90432.8|90508.2|90423.6|31
1641174740000|2022-01-03 01:52:20|90507.2|90424.1|90507.2|90426.5|90509.9|90427.3|90506.8|90424.1|17
1641174750000|2022-01-03 01:52:30|90507.4|90426.6|90507.6|90428.1|90509.6|90429.6|90505.2|90425.9|13
1641174760000|2022-01-03 01:52:40|90508.3|90427.9|90507.9|90429.9|90508.3|90429.9|90506.1|90427.5|8
1641174770000|2022-01-03 01:52:50|90505.5|90429.1|90508.7|90428.6|90509.8|90429.8|90505.4|90425.5|18
1641174780000|2022-01-03 01:53:00|90506.1|90428.8|90509.6|90427.9|90509.6|90432.4|90505.1|90427.9|10
1641174790000|2022-01-03 01:53:10|90507|90426.8|90507.4|90428.9|90510.5|90429.5|90507|90426.8|9
1641174800000|2022-01-03 01:53:20|90505|90430|90505.3|90427.9|90511.8|90431.2|90505|90427.8|10
1641174810000|2022-01-03 01:53:30|90504.9|90427.5|90506.5|90428.2|90509.4|90428.9|90503.4|90426.3|16
1641174820000|2022-01-03 01:53:40|90509.3|90426.4|90507.5|90430.7|90510.9|90431.1|90507.5|90425.1|6
1641174830000|2022-01-03 01:53:50|90507.4|90429.9|90507.3|90427.7|90508.8|90429.9|90505.7|90426.1|14
1641174840000|2022-01-03 01:54:00|90508.7|90426.2|90509.2|90425.7|90509.4|90426.2|90508.7|90425.2|4
1641174850000|2022-01-03 01:54:10|90508.2|90426.9|90509.3|90429.9|90509.8|90430.9|90507.4|90425|10
1641174860000|2022-01-03 01:54:20|90509.1|90428.7|90505.1|90429.5|90509.5|90429.5|90504.6|90426.3|18
1641174870000|2022-01-03 01:54:30|90508.2|90427.8|90512.4|90423.8|90512.4|90431.6|90505.4|90423.8|28
1641174880000|2022-01-03 01:54:40|90512|90421|90509.1|90422.1|90512|90426.3|90504.2|90417.6|12
1641174890000|2022-01-03 01:54:50|90509.3|90422.5|90510.3|90417.4|90510.9|90425.9|90503.4|90417.2|24
1641174900000|2022-01-03 01:55:00|90508.5|90420.7|90501.8|90417.5|90508.5|90420.7|90499.3|90413.9|19
1641174910000|2022-01-03 01:55:10|90504.2|90414.4|90501.2|90416.4|90504.2|90420.9|90500.6|90414.4|25
1641174920000|2022-01-03 01:55:20|90501.5|90415.6|90496.5|90404.6|90502.8|90419.1|90491.2|90402.5|32
1641174930000|2022-01-03 01:55:30|90495.5|90406|90493.9|90409.4|90495.5|90412.8|90488.1|90406|25
1641174940000|2022-01-03 01:55:40|90495.2|90407.9|90491.9|90412.3|90495.2|90413.7|90491.3|90407.9|13
1641174950000|2022-01-03 01:55:50|90493|90411.4|90493.2|90409.1|90493.9|90412|90492.2|90409.1|17
1641174960000|2022-01-03 01:56:00|90490.4|90411|90492.5|90411.3|90496|90411.4|90490.4|90408.3|14
1641174970000|2022-01-03 01:56:10|90493.5|90410|90493.7|90413.2|90493.7|90415.1|90492.3|90410|21
1641174980000|2022-01-03 01:56:20|90493.5|90412.8|90491.2|90411.6|90494|90414.4|90488.9|90410.3|18
1641174990000|2022-01-03 01:56:30|90493.2|90410.1|90494.1|90412.8|90494.1|90414|90492.6|90409|10
1641175000000|2022-01-03 01:56:40|90494.2|90412.5|90492.6|90410.9|90494.6|90413.3|90490.7|90410.2|13
1641175010000|2022-01-03 01:56:50|90493.1|90411|90487.2|90413.6|90495.8|90413.6|90487.2|90403.4|13
1641175020000|2022-01-03 01:57:00|90486.6|90414.5|90493.2|90405.3|90496.2|90414.5|90486.6|90402.1|16
1641175030000|2022-01-03 01:57:10|90494|90404.9|90491.2|90409.7|90494|90409.7|90490.8|90404.9|10
1641175040000|2022-01-03 01:57:20|90492.9|90407.8|90491.8|90413.4|90493.1|90414.1|90490.8|90407.6|12
1641175050000|2022-01-03 01:57:30|90493.5|90411.9|90496.5|90412.9|90497.7|90413.2|90492.1|90410.5|14
1641175060000|2022-01-03 01:57:40|90496.2|90414.4|90494.1|90413.3|90496.7|90414.4|90493.3|90410.5|18
1641175070000|2022-01-03 01:57:50|90497.8|90413.5|90492.6|90413.4|90497.8|90416.1|90492.6|90411.4|18
1641175080000|2022-01-03 01:58:00|90486.6|90404.1|90499.2|90414.7|90499.2|90415.1|90486.6|90404.1|36
1641175090000|2022-01-03 01:58:10|90499|90415.1|90505.5|90416.7|90505.5|90419.2|90494.7|90415|17
1641175100000|2022-01-03 01:58:20|90505.1|90417.8|90497.9|90420.1|90505.1|90420.1|90497.9|90415.7|12
1641175110000|2022-01-03 01:58:30|90496.1|90418.8|90512|90429.9|90512|90430.7|90496.1|90413.9|37
1641175120000|2022-01-03 01:58:40|90513|90429.7|90515.7|90425.4|90516.3|90430.1|90508.8|90424.4|14
1641175130000|2022-01-03 01:58:50|90515.1|90423.4|90512.3|90429.1|90516.2|90431.1|90509|90423.4|9
1641175140000|2022-01-03 01:59:00|90508.9|90429.6|90514.8|90432|90516.5|90432.4|90508.8|90423.5|40
1641175150000|2022-01-03 01:59:10|90517.3|90431.5|90515|90427.1|90517.3|90431.5|90509.8|90426.4|16
1641175160000|2022-01-03 01:59:20|90513.6|90424.9|90509.8|90424.6|90514.1|90431.5|90504.7|90420|19
1641175170000|2022-01-03 01:59:30|90510.2|90423.5|90509.6|90429.2|90516.9|90429.2|90509.6|90423.5|9
1641175180000|2022-01-03 01:59:40|90509.2|90428.6|90513.4|90424.8|90514.4|90428.6|90509.2|90419.9|25
1641175190000|2022-01-03 01:59:50|90512.4|90425.7|90504|90421.8|90514.7|90426.5|90499.8|90415.8|23
1641175200000|2022-01-03 02:00:00|90504.8|90421.6|90504.5|90421.2|90508.8|90422.6|90502.9|90417.3|24
1641175210000|2022-01-03 02:00:10|90506.6|90421.1|90501.7|90417.2|90506.6|90422.3|90500.1|90411.7|24
1641175220000|2022-01-03 02:00:20|90498.7|90416.7|90497.7|90419|90501.7|90421.7|90493.3|90416.3|13
1641175230000|2022-01-03 02:00:30|90497.2|90416.9|90498.5|90412.8|90503.6|90420.9|90493.6|90408.8|34
1641175240000|2022-01-03 02:00:40|90496.9|90413.2|90517.4|90424.7|90520.2|90427|90494.2|90407.2|41
1641175250000|2022-01-03 02:00:50|90518|90426.8|90515.7|90432|90521.8|90433.8|90512.6|90426.8|28
1641175260000|2022-01-03 02:01:00|90515.5|90432.5|90509|90425.3|90517.9|90432.7|90506.8|90424.8|18
1641175270000|2022-01-03 02:01:10|90507.3|90429.4|90518.6|90428.4|90522.8|90432.7|90503.3|90428.3|16
1641175280000|2022-01-03 02:01:20|90520.3|90429.4|90515.7|90430.2|90520.5|90431.8|90514.4|90428.5|13
1641175290000|2022-01-03 02:01:30|90515.4|90430.9|90518.3|90430.4|90518.3|90432.5|90504.2|90425.8|10
1641175300000|2022-01-03 02:01:40|90520.7|90431.9|90510.1|90426.3|90527.5|90439.8|90509.6|90426.3|27
1641175310000|2022-01-03 02:01:50|90512.3|90427.1|90520.4|90427.4|90520.4|90431.5|90512.3|90425.7|21
1641175320000|2022-01-03 02:02:00|90523.1|90429.7|90515|90427.9|90523.1|90432.8|90513.4|90427.6|19
1641175330000|2022-01-03 02:02:10|90515.9|90428.9|90511.9|90431.7|90523|90432.4|90511.5|90428.7|17
1641175340000|2022-01-03 02:02:20|90512.1|90432.1|90512|90431.2|90519.2|90437.7|90508.7|90428|28
1641175350000|2022-01-03 02:02:30|90512.5|90432.8|90516.7|90436.3|90522.7|90437.2|90509.2|90428.1|20
1641175360000|2022-01-03 02:02:40|90514.9|90437.6|90511.9|90431.4|90522|90438.4|90511.9|90431.4|16
1641175370000|2022-01-03 02:02:50|90515.6|90432.7|90514.5|90434.2|90515.6|90435.7|90512.1|90432.7|7
1641175380000|2022-01-03 02:03:00|90516.8|90432.1|90501.8|90451.8|90522.8|90452.3|90501.8|90432.1|16
1641175390000|2022-01-03 02:03:10|90517.1|90441|90513.1|90442.1|90522.6|90453.3|90496.9|90434.7|22
1641175400000|2022-01-03 02:03:20|90519.3|90440.5|90522.9|90443.6|90525.3|90446.1|90516.8|90439.3|29
1641175410000|2022-01-03 02:03:30|90519.6|90445.5|90515.3|90445|90526|90447.1|90513.6|90434.4|29
1641175420000|2022-01-03 02:03:40|90519.6|90444.7|90521.2|90435.3|90525.3|90455.9|90505.6|90434.9|24
1641175430000|2022-01-03 02:03:50|90520.8|90434.9|90521.1|90439.9|90521.9|90439.9|90517.4|90434.9|11
1641175440000|2022-01-03 02:04:00|90523.6|90438.4|90519.1|90439.3|90523.6|90440.2|90514.9|90438.1|20
1641175450000|2022-01-03 02:04:10|90520|90439.4|90516.6|90431.5|90520.9|90441.4|90516.6|90428.4|11
1641175460000|2022-01-03 02:04:20|90521.6|90433.1|90524.7|90447.3|90529.9|90459.6|90509.6|90431.9|35
1641175470000|2022-01-03 02:04:30|90525.3|90446.8|90527|90444.7|90530.8|90446.8|90523.9|90442.5|14
1641175480000|2022-01-03 02:04:40|90528.4|90444.8|90523.4|90445.9|90528.4|90446.6|90519.8|90443.9|14
1641175490000|2022-01-03 02:04:50|90525.1|90446.2|90524.7|90444.4|90525.3|90447.6|90522.8|90444.3|13
1641175500000|2022-01-03 02:05:00|90522.8|90446.6|90526.4|90442.8|90534.1|90451.6|90517.6|90442.5|31
1641175510000|2022-01-03 02:05:10|90522|90443.9|90530.2|90445.7|90532.4|90452.7|90522|90443.3|31
1641175520000|2022-01-03 02:05:20|90530.1|90445.3|90532.5|90448.2|90532.6|90451.5|90529.5|90445.3|25
1641175530000|2022-01-03 02:05:30|90532.4|90446|90532.6|90451.5|90534.3|90452|90526.5|90446|20
1641175540000|2022-01-03 02:05:40|90533.1|90451.6|90532.2|90450.8|90539.1|90453.5|90530.2|90442.3|20
1641175550000|2022-01-03 02:05:50|90533.1|90450.1|90531.2|90452.3|90536.8|90454.5|90529.4|90447.4|15
1641175560000|2022-01-03 02:06:00|90529.1|90451.1|90527.9|90452.8|90531.5|90453.1|90526.6|90450.6|11
1641175570000|2022-01-03 02:06:10|90528|90453.1|90532.9|90450.6|90532.9|90454.5|90526.5|90450.6|24
1641175580000|2022-01-03 02:06:20|90532.2|90449.6|90531.3|90452.1|90534.7|90452.4|90530.3|90449.4|12
1641175590000|2022-01-03 02:06:30|90535.4|90452.4|90536.6|90454.8|90536.6|90455.5|90525.7|90450.9|19
1641175600000|2022-01-03 02:06:40|90537.9|90455.9|90542.7|90466.9|90551.9|90469.6|90537.1|90450.7|54
1641175610000|2022-01-03 02:06:50|90540.1|90467.3|90541.5|90459.9|90546.2|90469.2|90540.1|90459.7|39
1641175620000|2022-01-03 02:07:00|90539.6|90457.2|90543.9|90461.7|90544.9|90461.7|90538.4|90456.1|32
1641175630000|2022-01-03 02:07:10|90544|90461.8|90549.2|90461.7|90549.2|90469.7|90543.6|90459.2|45
1641175640000|2022-01-03 02:07:20|90546|90464.9|90550.1|90468.2|90552|90471.7|90544.3|90464.9|31
1641175650000|2022-01-03 02:07:30|90550.7|90467.3|90550.3|90469.9|90554.7|90469.9|90548.9|90466.1|28
1641175660000|2022-01-03 02:07:40|90550|90470|90541.8|90470|90550.4|90471.3|90540.7|90468.3|25
1641175670000|2022-01-03 02:07:50|90543.8|90470.2|90538.1|90466.1|90543.8|90482.1|90531|90466.1|13
1641175680000|2022-01-03 02:08:00|90542.2|90463.2|90554.2|90461.8|90554.2|90469.6|90542.2|90459.4|17
1641175690000|2022-01-03 02:08:10|90555.5|90462.1|90553.9|90466.7|90555.5|90469.9|90546.5|90462.1|15
1641175700000|2022-01-03 02:08:20|90551.5|90466.8|90549|90470|90554.8|90470|90549|90464.9|10
1641175710000|2022-01-03 02:08:30|90548.7|90470.1|90551|90465.7|90552.7|90470.1|90548.7|90465.7|6
1641175720000|2022-01-03 02:08:40|90546.3|90469.4|90552.6|90482.6|90555.2|90482.6|90546.3|90467.6|42
1641175730000|2022-01-03 02:08:50|90553.6|90481.6|90555.9|90474.6|90559|90483.1|90551.4|90474.2|37
1641175740000|2022-01-03 02:09:00|90556.2|90474.9|90558.8|90483.3|90558.8|90488.5|90538.5|90474.8|34
1641175750000|2022-01-03 02:09:10|90557.2|90484.5|90556.3|90483.9|90558.7|90496.5|90543.3|90478.1|34
1641175760000|2022-01-03 02:09:20|90555.6|90484.3|90547.4|90497.4|90558.7|90498.2|90546.1|90484|34
1641175770000|2022-01-03 02:09:30|90547.6|90497.6|90558.3|90508.3|90575.2|90508.3|90547.4|90488|42
1641175780000|2022-01-03 02:09:40|90569.1|90497.7|90565.3|90485.3|90579.4|90511.5|90560.4|90485.3|33
1641175790000|2022-01-03 02:09:50|90562.7|90489.2|90564.6|90493.5|90564.6|90503.7|90552|90489.2|15
1641175800000|2022-01-03 02:10:00|90553.4|90503.4|90572.6|90496.3|90574.9|90503.7|90553.2|90488.7|29
1641175810000|2022-01-03 02:10:10|90572.4|90495.5|90562.8|90488.4|90574.5|90498.3|90557|90479.8|39
1641175820000|2022-01-03 02:10:20|90562.7|90487.2|90561.4|90484.6|90565.6|90489.8|90557.2|90481|43
1641175830000|2022-01-03 02:10:30|90563.2|90485.2|90562.5|90481.1|90567.9|90489.8|90559.8|90481|32
1641175840000|2022-01-03 02:10:40|90562.1|90480.5|90563.5|90482.4|90564.2|90484.1|90561.2|90480|20
1641175850000|2022-01-03 02:10:50|90560.6|90483.6|90569.3|90479.4|90569.3|90483.6|90560.6|90479.4|14
1641175860000|2022-01-03 02:11:00|90568.4|90479.2|90562.9|90476.9|90569.3|90483.9|90558.6|90474.7|22
1641175870000|2022-01-03 02:11:10|90560.9|90478.2|90559.8|90478.6|90566|90487.2|90557.6|90477.2|38
1641175880000|2022-01-03 02:11:20|90562|90478.1|90563.6|90478|90564.1|90480.5|90558.3|90476.4|17
1641175890000|2022-01-03 02:11:30|90561|90478.4|90561.2|90484.4|90562.1|90486|90554.1|90478.1|11
1641175900000|2022-01-03 02:11:40|90562.2|90485.5|90542.2|90492.2|90563.4|90495.6|90541.8|90483.6|28
1641175910000|2022-01-03 02:11:50|90540.6|90490.6|90558|90485.1|90559.5|90497.1|90540.6|90480.8|26
1641175920000|2022-01-03 02:12:00|90565.4|90485.8|90565.8|90485.4|90568.7|90489.3|90565|90484.5|26
1641175930000|2022-01-03 02:12:10|90567.7|90485.8|90565.5|90487.1|90570|90487.1|90562.5|90482.2|15
1641175940000|2022-01-03 02:12:20|90565.4|90486.7|90576.3|90495.3|90582|90497.5|90565.2|90482.8|30
1641175950000|2022-01-03 02:12:30|90577.8|90495.4|90580.7|90500.5|90580.7|90501.8|90571.5|90494.3|26
1641175960000|2022-01-03 02:12:40|90580.6|90498.9|90575.3|90498.6|90580.6|90499.8|90570.9|90494.4|15
1641175970000|2022-01-03 02:12:50|90573.7|90496.3|90563.8|90490.2|90574.6|90496.3|90563.8|90484.2|35
1641175980000|2022-01-03 02:13:00|90565|90486.4|90571.2|90496.8|90575.8|90499.2|90562.7|90483.2|46
1641175990000|2022-01-03 02:13:10|90571.3|90497.1|90572.1|90493.4|90574.6|90497.1|90571.1|90490.8|18
1641176000000|2022-01-03 02:13:20|90575.3|90492.6|90573.4|90492.9|90575.7|90497.1|90570.3|90489.5|26
1641176010000|2022-01-03 02:13:30|90572.7|90492.8|90572.4|90492.3|90575.6|90498|90569|90492.2|26
1641176020000|2022-01-03 02:13:40|90573.6|90492.6|90570.5|90487.6|90576|90496.8|90568|90484.1|26
1641176030000|2022-01-03 02:13:50|90570.3|90487.7|90569.7|90490.8|90571.9|90495.2|90567.2|90486.2|41
1641176040000|2022-01-03 02:14:00|90570.5|90489.2|90570.9|90491.2|90570.9|90492.4|90565.9|90489.2|18
1641176050000|2022-01-03 02:14:10|90572.9|90490.5|90562.7|90490.1|90573.4|90494.6|90562.7|90490.1|25
1641176060000|2022-01-03 02:14:20|90562.4|90491.1|90558.6|90486.1|90563.2|90498.8|90547.1|90485.6|20
1641176070000|2022-01-03 02:14:30|90557.1|90486.4|90558|90485.6|90563.1|90502.4|90545.1|90480.7|40
1641176080000|2022-01-03 02:14:40|90547.4|90487.5|90563.4|90488.9|90566.2|90500.9|90547.4|90485.5|17
1641176090000|2022-01-03 02:14:50|90563.9|90489.7|90571.6|90487.5|90572.4|90500.9|90550.9|90486.8|16
1641176100000|2022-01-03 02:15:00|90572|90487.4|90571.2|90493.6|90574|90494.1|90568.1|90487.1|32
1641176110000|2022-01-03 02:15:10|90571.9|90492.5|90571.8|90496.3|90575.8|90496.3|90571.8|90490.6|19
1641176120000|2022-01-03 02:15:20|90573.2|90495|90566.6|90495|90573.2|90505.5|90555.3|90494.4|17
1641176130000|2022-01-03 02:15:30|90555.5|90505.5|90570.9|90494.5|90575.1|90505.5|90553.9|90489.9|16
1641176140000|2022-01-03 02:15:40|90571.9|90492.4|90565.4|90489.4|90571.9|90506.1|90554.8|90489.4|14
1641176150000|2022-01-03 02:15:50|90552.4|90502.4|90567.1|90497.1|90570|90506.9|90552.4|90491.5|19
1641176160000|2022-01-03 02:16:00|90556.5|90506.5|90566.7|90490.4|90568.9|90506.8|90556.5|90488.4|12
1641176170000|2022-01-03 02:16:10|90566.2|90491.2|90550.4|90500.4|90568.2|90500.4|90548.9|90486.5|18
1641176180000|2022-01-03 02:16:20|90561.6|90491.3|90563.2|90490.6|90566.6|90501.7|90549.1|90487.8|21
1641176190000|2022-01-03 02:16:30|90566.5|90489.2|90560.4|90488.4|90566.5|90498.6|90548.3|90487.8|10
1641176200000|2022-01-03 02:16:40|90548.7|90488.1|90548|90498|90571.4|90502.2|90548|90484.9|20
1641176210000|2022-01-03 02:16:50|90559|90487.3|90567.8|90488.6|90569.8|90501.1|90549.7|90481.7|39
1641176220000|2022-01-03 02:17:00|90566.1|90487.9|90565.6|90486.6|90569.9|90490.9|90565.2|90486.6|24
1641176230000|2022-01-03 02:17:10|90565.4|90487|90568|90485.8|90568|90489.4|90564.2|90485.4|14
1641176240000|2022-01-03 02:17:20|90567.4|90487|90568.4|90485.1|90569.6|90487|90567.4|90484.7|5
1641176250000|2022-01-03 02:17:30|90569.9|90486.2|90557.7|90485.9|90570.8|90501.8|90547.2|90482.9|15
1641176260000|2022-01-03 02:17:40|90561|90486.2|90567.2|90489.8|90567.2|90504.8|90550.8|90484.2|15
1641176270000|2022-01-03 02:17:50|90550.3|90500.3|90548.9|90498.9|90560.9|90500.7|90548.7|90488.2|9
1641176280000|2022-01-03 02:18:00|90548.8|90498.8|90564.5|90491.5|90565.8|90499|90546.4|90485.3|16
1641176290000|2022-01-03 02:18:10|90564.3|90491.9|90568.4|90487.1|90568.4|90502.1|90552.1|90487.1|8
1641176300000|2022-01-03 02:18:20|90563.6|90489.6|90558.2|90482.7|90563.6|90489.6|90555.7|90477.6|35
1641176310000|2022-01-03 02:18:30|90559.3|90482.3|90556|90478.7|90561.7|90483.1|90554.8|90476.7|12
1641176320000|2022-01-03 02:18:40|90558.3|90479|90559.8|90484.1|90561.6|90485.7|90558.3|90478.3|15
1641176330000|2022-01-03 02:18:50|90556.2|90483.4|90559.2|90475.3|90559.9|90483.4|90554.9|90474.9|7
1641176340000|2022-01-03 02:19:00|90539|90489|90543.7|90493.7|90561.7|90494.8|90539|90477.4|25
1641176350000|2022-01-03 02:19:10|90556.8|90485.4|90551.9|90481.3|90563.2|90496.3|90545.2|90479.1|31
1641176360000|2022-01-03 02:19:20|90552.2|90481.1|90561.6|90478.4|90563.6|90491.9|90541.9|90477.6|30
1641176370000|2022-01-03 02:19:30|90559.6|90479.4|90559.2|90484.5|90563.4|90486.2|90559.1|90479|21
1641176380000|2022-01-03 02:19:40|90559|90482.9|90562.5|90480.9|90562.5|90484.8|90555.3|90480.8|27
1641176390000|2022-01-03 02:19:50|90558.6|90484.5|90559.8|90481.3|90564.1|90494.5|90544.5|90476.4|21
1641176400000|2022-01-03 02:20:00|90557.5|90482.6|90561.6|90483.1|90565.1|90488.6|90557.5|90478.5|22
1641176410000|2022-01-03 02:20:10|90559.1|90486.2|90559.7|90479.8|90563.7|90486.2|90555.9|90478|19
1641176420000|2022-01-03 02:20:20|90555.4|90482.2|90558.5|90479.5|90562.2|90482.2|90555.4|90478.2|23
1641176430000|2022-01-03 02:20:30|90560.1|90478.7|90561|90482.4|90561.4|90484.2|90558|90477.8|13
1641176440000|2022-01-03 02:20:40|90544.9|90481.3|90569.7|90488.3|90569.7|90496.6|90541.9|90479.6|30
1641176450000|2022-01-03 02:20:50|90565.8|90489.3|90572|90485.4|90573|90491.3|90565.1|90482.2|32
1641176460000|2022-01-03 02:21:00|90568.1|90487.5|90568.1|90490.1|90572|90491.2|90567.3|90486.2|20
1641176470000|2022-01-03 02:21:10|90566.4|90491|90574.8|90496.6|90579.8|90512.2|90562.2|90489.7|38
1641176480000|2022-01-03 02:21:20|90575.4|90496.7|90574.6|90498.5|90576.7|90499.4|90573.3|90496.1|26
1641176490000|2022-01-03 02:21:30|90576.3|90497.8|90574.7|90499.6|90577.4|90501.8|90572.6|90497.2|18
1641176500000|2022-01-03 02:21:40|90575|90499.8|90572.2|90495.7|90576.8|90499.8|90567.8|90491.8|19
1641176510000|2022-01-03 02:21:50|90571.9|90496.1|90565.6|90490.1|90573.9|90497.3|90562.4|90486.8|29
1641176520000|2022-01-03 02:22:00|90565.7|90490|90568.9|90487.6|90570.4|90507.3|90555.2|90487.4|40
1641176530000|2022-01-03 02:22:10|90568.3|90488.3|90568.1|90488.9|90570|90489.4|90566.6|90485.6|25
1641176540000|2022-01-03 02:22:20|90566.9|90490.2|90562.2|90488.9|90569.4|90492|90562.2|90487.4|18
1641176550000|2022-01-03 02:22:30|90567.5|90488.3|90566.7|90487|90569.9|90495.3|90559.8|90484.8|40
1641176560000|2022-01-03 02:22:40|90563.5|90488.7|90566.6|90486.1|90567.8|90488.9|90563.2|90484.1|19
1641176570000|2022-01-03 02:22:50|90569.2|90495|90565|90485.8|90571.2|90495|90562.6|90483.6|24
1641176580000|2022-01-03 02:23:00|90567.2|90486.3|90564.2|90484.5|90567.2|90486.3|90562.3|90483.3|22
1641176590000|2022-01-03 02:23:10|90564.3|90485|90568.1|90489.7|90573.8|90492.3|90564.1|90484.4|39
1641176600000|2022-01-03 02:23:20|90568.3|90493.4|90571.2|90491.8|90574.5|90499.7|90567.2|90491.8|16
1641176610000|2022-01-03 02:23:30|90572.1|90491.3|90571.3|90487.1|90572.1|90492.9|90567.7|90485.5|23
1641176620000|2022-01-03 02:23:40|90573.1|90485.7|90572.8|90493.9|90578.7|90498.1|90571.3|90484.3|18
1641176630000|2022-01-03 02:23:50|90571.7|90494|90568.3|90485.9|90575.2|90496.9|90566.8|90485.8|33
1641176640000|2022-01-03 02:24:00|90568.9|90486|90570.3|90492.8|90571.6|90495.8|90565.1|90486|26
1641176650000|2022-01-03 02:24:10|90571.3|90491.8|90571.8|90490|90572.3|90493.7|90568.2|90490|25
1641176660000|2022-01-03 02:24:20|90569.2|90493.2|90570|90494.4|90574.1|90496.6|90569|90489.7|37
1641176670000|2022-01-03 02:24:30|90572.9|90492.1|90574.1|90494.9|90574.5|90499.2|90569.5|90491.1|34
1641176680000|2022-01-03 02:24:40|90574.4|90494.1|90572.9|90495.3|90575.8|90496.2|90572|90492.6|24
1641176690000|2022-01-03 02:24:50|90573.4|90494.7|90574.3|90498.1|90582|90501.8|90572.4|90494.4|27
1641176700000|2022-01-03 02:25:00|90574.4|90498.6|90577|90496.3|90580.9|90499.2|90573.7|90496|31
1641176710000|2022-01-03 02:25:10|90577.2|90496.6|90575.8|90496.9|90578.3|90497.1|90575.8|90495.5|9
1641176720000|2022-01-03 02:25:20|90576.6|90496|90577|90493.2|90578.5|90496|90574.8|90489.6|27
1641176730000|2022-01-03 02:25:30|90579.4|90503.8|90574.6|90499.6|90579.9|90503.8|90574.6|90498.6|37
1641176740000|2022-01-03 02:25:40|90574.7|90499.7|90577|90499|90577|90501.8|90573.5|90498.4|21
1641176750000|2022-01-03 02:25:50|90577.2|90499.3|90579.1|90496.3|90579.1|90499.3|90576.1|90495.8|17
1641176760000|2022-01-03 02:26:00|90570.2|90495.2|90573.9|90500.6|90576.9|90501.8|90570.2|90494.7|20
1641176770000|2022-01-03 02:26:10|90572.8|90500.3|90568.6|90496|90573.2|90500.3|90565|90486.1|33
1641176780000|2022-01-03 02:26:20|90558.3|90508.3|90575.5|90525.5|90586|90527|90558.3|90498.7|34
1641176790000|2022-01-03 02:26:30|90576|90526|90576.5|90504.3|90583.8|90526|90564.8|90494.2|65
1641176800000|2022-01-03 02:26:40|90575.3|90505|90572.9|90492.8|90579|90514.2|90564.2|90487.7|46
1641176810000|2022-01-03 02:26:50|90571|90492.6|90573|90493.2|90579.9|90498.9|90571|90489.3|32
1641176820000|2022-01-03 02:27:00|90573.6|90493.4|90573.4|90493.8|90574.1|90498.2|90570.5|90492.4|19
1641176830000|2022-01-03 02:27:10|90570.2|90494.8|90581.6|90494.9|90582.6|90498.6|90569.6|90492.7|29
1641176840000|2022-01-03 02:27:20|90582.9|90497.4|90583.5|90497.4|90583.8|90499|90578.8|90495|14
1641176850000|2022-01-03 02:27:30|90583.1|90497|90572.8|90492.4|90583.1|90497.9|90572.8|90491.6|27
1641176860000|2022-01-03 02:27:40|90576.5|90492.9|90575.9|90487.4|90576.5|90492.9|90572.6|90486.9|11
1641176870000|2022-01-03 02:27:50|90577.6|90507.2|90572.8|90493.6|90577.6|90510|90559.5|90493.5|11
1641176880000|2022-01-03 02:28:00|90574.5|90493.2|90572.8|90494.5|90574.5|90495.6|90570.6|90493.2|21
1641176890000|2022-01-03 02:28:10|90572.6|90493.9|90568.4|90491|90574.3|90494.7|90567.9|90489.5|14
1641176900000|2022-01-03 02:28:20|90568.1|90490.9|90569.4|90498.2|90575.8|90498.2|90567.8|90490.9|19
1641176910000|2022-01-03 02:28:30|90568.6|90497.6|90566|90491.8|90568.6|90506.7|90556.3|90491.8|12
1641176920000|2022-01-03 02:28:40|90569.6|90489.5|90561.7|90511.7|90569.6|90511.7|90551.8|90489.5|12
1641176930000|2022-01-03 02:28:50|90560.3|90510.3|90552.9|90502.9|90568.9|90510.3|90552.1|90489.8|21
1641176940000|2022-01-03 02:29:00|90562.8|90492.5|90565.5|90490.1|90569.5|90508.4|90550.5|90488.6|29
1641176950000|2022-01-03 02:29:10|90564.2|90491.5|90566.2|90490.2|90568.9|90493.1|90564.2|90489.1|14
1641176960000|2022-01-03 02:29:20|90565.6|90489.3|90567.8|90496.6|90570.4|90507.7|90555.2|90489.3|24
1641176970000|2022-01-03 02:29:30|90567.6|90495.7|90554.5|90504.5|90567.7|90504.5|90549.6|90493.1|27
1641176980000|2022-01-03 02:29:40|90552.8|90502.8|90558.1|90508.1|90570.8|90508.4|90551.8|90495.2|25
1641176990000|2022-01-03 02:29:50|90557.4|90507.4|90571.9|90501.1|90572.7|90510|90554.8|90496.7|29
1641177000000|2022-01-03 02:30:00|90559.3|90509.3|90559.2|90509.2|90577.7|90509.4|90559|90494.8|26
1641177010000|2022-01-03 02:30:10|90573.6|90501.9|90574.4|90497.8|90574.6|90510.9|90558.8|90497.8|15
1641177020000|2022-01-03 02:30:20|90570.5|90497.2|90553.3|90503.3|90572.4|90504.8|90553.3|90493.5|21
1641177030000|2022-01-03 02:30:30|90554.2|90504.2|90552.5|90502.5|90568.5|90504.2|90552.5|90491.6|15
1641177040000|2022-01-03 02:30:40|90563.9|90491.8|90553.7|90503.7|90569.1|90503.7|90552.5|90489.6|15
1641177050000|2022-01-03 02:30:50|90553.4|90503.4|90557.3|90507.3|90570.7|90510.6|90553.3|90495.8|20
1641177060000|2022-01-03 02:31:00|90555.4|90505.4|90567.6|90496.8|90569.2|90508|90554.7|90496.8|17
1641177070000|2022-01-03 02:31:10|90556.1|90497.1|90566.6|90496.6|90569.6|90506.4|90555.6|90492.3|16
1641177080000|2022-01-03 02:31:20|90556|90506|90561.9|90491.4|90569.8|90506|90550.2|90491.4|14
1641177090000|2022-01-03 02:31:30|90563.1|90491.3|90572.3|90491.3|90575.6|90502.2|90563.1|90490|15
1641177100000|2022-01-03 02:31:40|90572.8|90493|90566.3|90491.7|90573.2|90502.6|90552.6|90490.8|18
1641177110000|2022-01-03 02:31:50|90565.7|90490.2|90557.3|90507.3|90575.4|90507.3|90555.7|90488.3|11
1641177120000|2022-01-03 02:32:00|90557.1|90507.1|90568.2|90497.5|90568.7|90507.6|90555.1|90493.4|27
1641177130000|2022-01-03 02:32:10|90568.3|90497.7|90559.6|90509.6|90571.5|90509.9|90556.9|90494.7|21
1641177140000|2022-01-03 02:32:20|90558.7|90508.7|90557.4|90507.4|90571|90509.4|90557.3|90496.2|21
1641177150000|2022-01-03 02:32:30|90556.5|90506.5|90573.1|90494|90573.1|90509.3|90556.5|90494|16
1641177160000|2022-01-03 02:32:40|90567.4|90496.1|90571.6|90492.7|90571.6|90506.4|90556.2|90492.7|15
1641177170000|2022-01-03 02:32:50|90573.3|90501.9|90572.5|90498.2|90575.2|90510.5|90560.5|90492.9|14
1641177180000|2022-01-03 02:33:00|90572.2|90500.2|90574.4|90498.5|90574.6|90500.7|90570.8|90495.9|15
1641177190000|2022-01-03 02:33:10|90560.7|90510.7|90579.5|90493.7|90580.4|90512.1|90560.7|90493.7|12
1641177200000|2022-01-03 02:33:20|90577.4|90493.6|90571.5|90493.1|90578.9|90506.6|90556.6|90486.1|15
1641177210000|2022-01-03 02:33:30|90573|90493|90573.1|90492.9|90574.5|90493.3|90571.2|90490.3|12
1641177220000|2022-01-03 02:33:40|90574|90493.6|90559.1|90509.1|90574|90510.8|90557.9|90493.6|11
1641177230000|2022-01-03 02:33:50|90571.5|90499.2|90570.8|90496.1|90575.8|90499.2|90570.3|90494.5|14
1641177240000|2022-01-03 02:34:00|90571.7|90501|90573.2|90495.3|90576.5|90501|90570|90495.3|13
1641177250000|2022-01-03 02:34:10|90572.9|90499.4|90569.5|90493.7|90575.2|90499.4|90568.8|90490.1|13
1641177260000|2022-01-03 02:34:20|90567.5|90495.1|90571.4|90493.2|90573.2|90495.2|90567.5|90492.2|15
1641177270000|2022-01-03 02:34:30|90573|90493|90574.4|90497.9|90575.4|90502.8|90572.4|90493|8
1641177280000|2022-01-03 02:34:40|90570.7|90498|90574.2|90496.5|90574.2|90498.6|90569.4|90496.5|7
1641177290000|2022-01-03 02:34:50|90573.1|90496|90575.2|90499.1|90575.2|90501.7|90569.5|90493.5|14
1641177300000|2022-01-03 02:35:00|90559.9|90509.9|90574.3|90492.6|90575.1|90509.9|90559.9|90491.7|17
1641177310000|2022-01-03 02:35:10|90575.8|90492.8|90571.8|90497.4|90575.9|90513.9|90563.9|90491.5|20
1641177320000|2022-01-03 02:35:20|90574.8|90496.6|90577.1|90493|90578.5|90509.7|90559.7|90490.9|21
1641177330000|2022-01-03 02:35:30|90577.2|90492.9|90576.5|90495.1|90577.2|90497.8|90572.4|90492.2|19
1641177340000|2022-01-03 02:35:40|90575.7|90495.5|90574|90496.1|90576.8|90497.6|90568.7|90493.6|15
1641177350000|2022-01-03 02:35:50|90573.7|90495.8|90572|90497.4|90574.2|90511.4|90561.4|90495.8|13
1641177360000|2022-01-03 02:36:00|90572.1|90497.6|90571.8|90497.7|90575.5|90499.3|90570.5|90497.5|10
1641177370000|2022-01-03 02:36:10|90571|90497.8|90569.7|90495.1|90574|90512.5|90562.5|90494.5|16
1641177380000|2022-01-03 02:36:20|90576|90495.6|90575.9|90496.4|90576|90514.6|90561.2|90495|23
1641177390000|2022-01-03 02:36:30|90569.4|90499.2|90575.3|90495.5|90576.5|90499.2|90569.4|90494.5|12
1641177400000|2022-01-03 02:36:40|90575.8|90495.8|90571.8|90498.8|90576.5|90511.9|90561.9|90495.8|12
1641177410000|2022-01-03 02:36:50|90560.8|90510.8|90569.1|90491.7|90570.5|90510.8|90560.4|90491.7|8
1641177420000|2022-01-03 02:37:00|90568|90492.9|90571.8|90494|90573.3|90505.7|90555.1|90492.9|12
1641177430000|2022-01-03 02:37:10|90571.7|90495.2|90591.9|90500.5|90592.2|90516.6|90566|90495.1|27
1641177440000|2022-01-03 02:37:20|90589.7|90500.7|90584.3|90512.6|90594.6|90520|90570|90498.8|20
1641177450000|2022-01-03 02:37:30|90584|90511.6|90584.8|90506.7|90587.6|90513.4|90583.8|90506.6|19
1641177460000|2022-01-03 02:37:40|90585.7|90505.2|90586.4|90498.3|90587|90507.6|90583.5|90496.2|22
1641177470000|2022-01-03 02:37:50|90589.7|90509.3|90586.4|90506.1|90589.7|90511.3|90582.1|90506.1|15
1641177480000|2022-01-03 02:38:00|90581|90510.7|90590.5|90508|90594.7|90519.5|90581|90502.9|46
1641177490000|2022-01-03 02:38:10|90589.1|90513.1|90585|90514.1|90591.8|90514.1|90584.8|90507.3|23
1641177500000|2022-01-03 02:38:20|90585.2|90513.5|90589.3|90513.7|90589.9|90513.7|90585.1|90510.9|21
1641177510000|2022-01-03 02:38:30|90590.6|90511.7|90593.6|90511.9|90594|90526.8|90576.8|90507.3|30
1641177520000|2022-01-03 02:38:40|90596.4|90513.2|90594.1|90509.5|90596.4|90514.2|90589.7|90509.5|22
1641177530000|2022-01-03 02:38:50|90588.7|90513.1|90590.2|90509.7|90592.7|90513.1|90588.7|90506.2|13
1641177540000|2022-01-03 02:39:00|90588.6|90510.8|90592.8|90516.9|90594.3|90517.3|90588.6|90510.8|22
1641177550000|2022-01-03 02:39:10|90592.9|90517|90604.1|90519.8|90604.1|90525|90592.5|90515.4|34
1641177560000|2022-01-03 02:39:20|90597.1|90523.4|90604.2|90520.7|90604.4|90524|90597.1|90519.9|10
1641177570000|2022-01-03 02:39:30|90597.8|90523.2|90604.4|90531.7|90608.1|90541|90591|90514.6|32
1641177580000|2022-01-03 02:39:40|90605.1|90529.6|90608.7|90529.4|90611|90533.6|90603.3|90522.9|40
1641177590000|2022-01-03 02:39:50|90606.9|90530.3|90608.5|90528.7|90611.2|90531.4|90606.7|90527.7|23
1641177600000|2022-01-03 02:40:00|90606.5|90529.7|90611.1|90530.1|90612.6|90533.4|90606.5|90529|14
1641177610000|2022-01-03 02:40:10|90611.8|90532.5|90601.8|90531.6|90611.8|90542.7|90590.9|90531.1|30
1641177620000|2022-01-03 02:40:20|90589.6|90539.6|90589.3|90539.3|90601|90540.4|90587.1|90526.4|23
1641177630000|2022-01-03 02:40:30|90590.1|90540.1|90587.9|90537.9|90598.7|90540.1|90587.4|90528.3|21
1641177640000|2022-01-03 02:40:40|90588.3|90538.3|90588.3|90538.3|90597.6|90538.6|90587.6|90527.4|11
1641177650000|2022-01-03 02:40:50|90586.4|90536.4|90588.3|90538.3|90593.5|90543.5|90586.4|90536.4|16
1641177660000|2022-01-03 02:41:00|90589|90539|90586.4|90536.4|90591.1|90541.1|90586|90536|24
1641177670000|2022-01-03 02:41:10|90586.5|90536.5|90601.7|90521|90603.5|90536.5|90586.1|90517.5|30
1641177680000|2022-01-03 02:41:20|90602.4|90528.8|90591.4|90515.1|90602.4|90532.5|90582.5|90508.3|39
1641177690000|2022-01-03 02:41:30|90594.2|90513.6|90591.9|90521.1|90596.6|90530.2|90578.2|90512|13
1641177700000|2022-01-03 02:41:40|90581|90531|90594.4|90516.8|90594.4|90531|90577.2|90516.8|8
1641177710000|2022-01-03 02:41:50|90593|90516.9|90584.3|90512.6|90594.4|90516.9|90584.3|90511.9|11
1641177720000|2022-01-03 02:42:00|90572.8|90522.8|90585.2|90506.2|90589.4|90522.9|90572.8|90504.3|18
1641177730000|2022-01-03 02:42:10|90580.8|90506.8|90579.3|90507.6|90588.7|90517.9|90567.9|90502|10
1641177740000|2022-01-03 02:42:20|90568.1|90518.1|90581.4|90504.3|90586.2|90518.1|90568.1|90500.8|15
1641177750000|2022-01-03 02:42:30|90580.8|90505|90583|90509.7|90587|90521.6|90571.6|90503.3|12
1641177760000|2022-01-03 02:42:40|90583.2|90510.2|90568.4|90518.4|90583.2|90518.4|90568.2|90507.7|9
1641177770000|2022-01-03 02:42:50|90581.2|90506.9|90581.6|90499.1|90585.5|90520.7|90570.7|90492|30
1641177780000|2022-01-03 02:43:00|90576.6|90504.2|90579.9|90504.1|90582.2|90505.8|90575.1|90500.9|22
1641177790000|2022-01-03 02:43:10|90583.6|90505|90580.9|90503.3|90583.6|90505|90577.8|90502.5|21
1641177800000|2022-01-03 02:43:20|90579.5|90504.1|90579.9|90502.7|90582.4|90505.2|90574.8|90501.6|13
1641177810000|2022-01-03 02:43:30|90579.8|90504|90581.3|90504.6|90582.2|90520.2|90567.6|90501.3|15
1641177820000|2022-01-03 02:43:40|90581.6|90505.6|90578.7|90505.3|90583.5|90516.8|90566.8|90504.9|15
1641177830000|2022-01-03 02:43:50|90566.6|90516.6|90576.8|90503.1|90579.9|90516.6|90566.6|90502.2|13
1641177840000|2022-01-03 02:44:00|90578.8|90503.9|90565|90515|90585.7|90519.2|90564.4|90503.9|18
1641177850000|2022-01-03 02:44:10|90584|90503.3|90575.5|90499|90584|90515.1|90565.1|90495.3|24
1641177860000|2022-01-03 02:44:20|90577.2|90498|90576.7|90493.7|90579.6|90499.6|90571.4|90493.7|14
1641177870000|2022-01-03 02:44:30|90578|90493.8|90573.1|90495.8|90578.1|90496.3|90572.9|90492.7|8
1641177880000|2022-01-03 02:44:40|90578.1|90495.6|90578.9|90501.1|90578.9|90502.8|90575.7|90494.2|12
1641177890000|2022-01-03 02:44:50|90575.9|90501.3|90561|90511|90575.9|90511|90560.2|90500.8|10
1641177900000|2022-01-03 02:45:00|90573.3|90494|90576.7|90502.5|90584.8|90504.8|90573.3|90494|29
1641177910000|2022-01-03 02:45:10|90581.8|90502.2|90583.6|90501.1|90586.7|90509.9|90559.7|90488.5|24
1641177920000|2022-01-03 02:45:20|90584.8|90501.9|90581.8|90505.7|90585.5|90507.9|90577.1|90500.4|21
1641177930000|2022-01-03 02:45:30|90578|90507.8|90585.3|90503.4|90585.7|90507.8|90578|90501.6|12
1641177940000|2022-01-03 02:45:40|90580.1|90504.4|90582.2|90508.7|90584.4|90508.7|90580.1|90503.2|15
1641177950000|2022-01-03 02:45:50|90582.5|90509|90575.6|90504.4|90586.4|90513.5|90563.5|90495.8|14
1641177960000|2022-01-03 02:46:00|90582.6|90503.9|90581|90505.9|90582.6|90506|90577.3|90498.1|20
1641177970000|2022-01-03 02:46:10|90577.7|90505.6|90580.6|90492.7|90580.6|90505.6|90576.5|90492.7|23
1641177980000|2022-01-03 02:46:20|90581.9|90493.8|90581|90502.6|90583.7|90504.7|90578|90493.8|28
1641177990000|2022-01-03 02:46:30|90580.6|90502.3|90581.9|90503.9|90583.6|90503.9|90580.6|90499.8|16
1641178000000|2022-01-03 02:46:40|90582.5|90499.7|90585.4|90509.1|90587.9|90509.4|90580.6|90499.7|27
1641178010000|2022-01-03 02:46:50|90586.1|90508.1|90582|90506.5|90586.1|90518|90567.3|90505.9|15
1641178020000|2022-01-03 02:47:00|90568|90518|90584.1|90509.3|90584.7|90518|90568|90504.5|10
1641178030000|2022-01-03 02:47:10|90584.7|90508.7|90586.9|90506.5|90590.6|90519.7|90569.7|90501.8|13
1641178040000|2022-01-03 02:47:20|90588.6|90505.7|90597.1|90514.4|90597.1|90516.9|90583.8|90504.5|23
1641178050000|2022-01-03 02:47:30|90593.6|90514.1|90593.8|90513.8|90601.2|90518.7|90589.9|90512.8|19
1641178060000|2022-01-03 02:47:40|90593.2|90513.5|90593.4|90519.1|90598.6|90520.5|90592.7|90513.5|21
1641178070000|2022-01-03 02:47:50|90593.2|90521.2|90602.8|90526.1|90604.3|90531.8|90581.8|90516.6|30
1641178080000|2022-01-03 02:48:00|90600.9|90526.5|90600.4|90515.6|90604.5|90530.6|90580|90511.5|24
1641178090000|2022-01-03 02:48:10|90598.5|90512.8|90596.1|90514.5|90598.5|90518.1|90590.1|90512.8|18
1641178100000|2022-01-03 02:48:20|90594.9|90514.1|90593.5|90519|90597.3|90522.8|90591.4|90514.1|15
1641178110000|2022-01-03 02:48:30|90596.1|90517.4|90591.8|90511.3|90597.1|90518.8|90587.6|90510.1|23
1641178120000|2022-01-03 02:48:40|90593.5|90511.8|90595.7|90517.7|90598|90524.5|90591.9|90511.8|17
1641178130000|2022-01-03 02:48:50|90597.4|90515.9|90589.1|90508.5|90597.4|90520|90589.1|90507.5|32
1641178140000|2022-01-03 02:49:00|90588.7|90509|90586.2|90513.2|90592.4|90513.2|90586.2|90507.3|13
1641178150000|2022-01-03 02:49:10|90588.7|90509.5|90589.7|90513|90591.4|90514|90587|90509.5|16
1641178160000|2022-01-03 02:49:20|90589.1|90513.3|90586.9|90516.9|90595.1|90519|90586.6|90513.3|15
1641178170000|2022-01-03 02:49:30|90584.4|90534.4|90601|90518|90601|90534.4|90583.7|90513.2|19
1641178180000|2022-01-03 02:49:40|90601.2|90529.3|90595.3|90524.1|90606|90529.3|90595.3|90522.4|17
1641178190000|2022-01-03 02:49:50|90597.1|90523.2|90599.9|90527.1|90604.8|90527.1|90595.2|90513.2|27
1641178200000|2022-01-03 02:50:00|90601|90524.7|90601|90529.9|90609|90529.9|90601|90520.6|38
1641178210000|2022-01-03 02:50:10|90601.2|90527|90600.1|90526.3|90609.3|90530.2|90600.1|90523.8|14
1641178220000|2022-01-03 02:50:20|90599.8|90526.5|90608.8|90526.1|90608.8|90527.5|90599.8|90525.1|14
1641178230000|2022-01-03 02:50:30|90605.5|90528.9|90602.4|90526.8|90611.8|90533.4|90602.4|90523.3|17
1641178240000|2022-01-03 02:50:40|90604.8|90530.4|90599.9|90525|90606.4|90535|90583.5|90508.2|25
1641178250000|2022-01-03 02:50:50|90601.2|90524.8|90600.9|90524.8|90602.6|90526.4|90600|90523.1|17
1641178260000|2022-01-03 02:51:00|90597.8|90526.5|90600.3|90525.2|90602.2|90526.5|90597.8|90524.3|21
1641178270000|2022-01-03 02:51:10|90600.6|90525|90600.9|90522.2|90606.1|90538|90588|90519.7|18
1641178280000|2022-01-03 02:51:20|90596.8|90525.6|90601.5|90518.6|90602.1|90534.3|90584|90516|29
1641178290000|2022-01-03 02:51:30|90602.4|90515.3|90600.3|90519.5|90604.9|90521|90599.4|90515.3|22
1641178300000|2022-01-03 02:51:40|90603.2|90527.5|90612.5|90528.5|90612.5|90531.5|90603.2|90524.8|24
1641178310000|2022-01-03 02:51:50|90611.7|90530.1|90609|90533.6|90611.7|90534.4|90605.3|90525.8|12
1641178320000|2022-01-03 02:52:00|90606.7|90534|90607.1|90533.9|90612.2|90534.2|90606.7|90531.3|16
1641178330000|2022-01-03 02:52:10|90592.8|90542.8|90602.8|90532.6|90608.3|90543.5|90592.8|90532.6|6
1641178340000|2022-01-03 02:52:20|90605.8|90522.3|90607.4|90528.9|90608.6|90541.5|90589.9|90521.1|24
1641178350000|2022-01-03 02:52:30|90607.3|90532.5|90604.9|90526.5|90607.4|90541.2|90589.6|90524.2|22
1641178360000|2022-01-03 02:52:40|90605.3|90524.8|90601.5|90524.5|90606.6|90527.7|90601.5|90523.9|14
1641178370000|2022-01-03 02:52:50|90604.2|90524.1|90596.6|90524.8|90605|90526.1|90596.6|90521.9|18
1641178380000|2022-01-03 02:53:00|90595.9|90525.4|90586.4|90536.4|90601.6|90536.4|90585.6|90522.8|16
1641178390000|2022-01-03 02:53:10|90598.1|90527.3|90585.1|90535.1|90598.1|90536.5|90583.9|90527.3|11
1641178400000|2022-01-03 02:53:20|90595.1|90525.1|90603.5|90528|90607.5|90535.3|90584.8|90517.7|18
1641178410000|2022-01-03 02:53:30|90604.9|90525.1|90604.6|90529.8|90608.2|90533.6|90602.3|90524.1|26
1641178420000|2022-01-03 02:53:40|90606.8|90529.5|90608|90527.8|90608|90529.5|90604.4|90527.6|11
1641178430000|2022-01-03 02:53:50|90608.8|90528.5|90604.3|90531.1|90608.8|90531.8|90604.2|90526.5|15
1641178440000|2022-01-03 02:54:00|90593.8|90543.8|90618.5|90539.3|90619.2|90544.1|90593.6|90522.2|34
1641178450000|2022-01-03 02:54:10|90619.6|90538.6|90618.4|90546.8|90619.6|90556|90606|90538.6|16
1641178460000|2022-01-03 02:54:20|90617.8|90545|90617.5|90541.5|90621.3|90545|90614.2|90540.9|11
1641178470000|2022-01-03 02:54:30|90617.6|90539.9|90612.7|90535.3|90617.6|90539.9|90609.2|90534.5|19
1641178480000|2022-01-03 02:54:40|90612.9|90534.7|90618.6|90540.8|90618.9|90551.5|90601.5|90534.7|16
1641178490000|2022-01-03 02:54:50|90617.6|90543.1|90618.7|90547.5|90621.4|90552.1|90601.3|90534.9|14
1641178500000|2022-01-03 02:55:00|90620.1|90541|90612.8|90535.9|90620.1|90555.2|90600.9|90533.4|32
1641178510000|2022-01-03 02:55:10|90612|90536.8|90611.7|90535.9|90616.8|90548.8|90598.6|90524.5|11
1641178520000|2022-01-03 02:55:20|90613.3|90534.3|90617.5|90539.6|90621|90547.6|90613.3|90533.9|20
1641178530000|2022-01-03 02:55:30|90617|90542.1|90614.3|90541.3|90619.2|90542.1|90614.3|90540|10
1641178540000|2022-01-03 02:55:40|90614.8|90541.6|90611.8|90541.8|90618.3|90555.6|90601.8|90532.1|23
1641178550000|2022-01-03 02:55:50|90613.5|90536.9|90619.4|90541.8|90619.4|90543|90610.1|90535.8|25
1641178560000|2022-01-03 02:56:00|90617.5|90542.4|90616.4|90542.8|90620.3|90553.3|90596.9|90533.8|29
1641178570000|2022-01-03 02:56:10|90618.2|90542.3|90615.4|90541.3|90618.5|90554.6|90602.5|90540.9|11
1641178580000|2022-01-03 02:56:20|90616|90539.4|90618.2|90539|90618.4|90540.2|90614.6|90537.7|11
1641178590000|2022-01-03 02:56:30|90618.6|90537.9|90616.3|90539.9|90620.4|90543.5|90616|90536|13
1641178600000|2022-01-03 02:56:40|90615.6|90538|90601.2|90551.2|90620.3|90551.2|90601.2|90535|12
1641178610000|2022-01-03 02:56:50|90612.3|90541|90614.9|90540.8|90618.1|90556.7|90606.7|90540.8|10
1641178620000|2022-01-03 02:57:00|90618.6|90541.6|90613.6|90538.6|90618.6|90552.1|90602.1|90538.6|8
1641178630000|2022-01-03 02:57:10|90614.1|90539|90612.1|90539.4|90615|90551.2|90601.2|90538.6|6
1641178640000|2022-01-03 02:57:20|90613.7|90538.3|90615.1|90542.5|90619.7|90555.3|90605.3|90538.3|14
1641178650000|2022-01-03 02:57:30|90615.4|90543.2|90613.6|90563.6|90626.5|90563.6|90612.5|90539.4|41
1641178660000|2022-01-03 02:57:40|90625.2|90549|90624.4|90548.4|90625.8|90549.9|90620.2|90545.7|20
1641178670000|2022-01-03 02:57:50|90624.1|90548.2|90623.9|90550.9|90628.2|90551.7|90622.7|90545.4|21
1641178680000|2022-01-03 02:58:00|90623.8|90550.8|90627.6|90540.9|90629.4|90558.9|90608.9|90540.6|19
1641178690000|2022-01-03 02:58:10|90627.8|90538.2|90628|90551.4|90629.8|90553.6|90623.4|90538.2|19
1641178700000|2022-01-03 02:58:20|90628.3|90553.5|90628.9|90552.1|90629|90553.5|90623.9|90548.3|28
1641178710000|2022-01-03 02:58:30|90630.1|90551.4|90623.8|90550.8|90630.9|90562.1|90610.7|90549.4|17
1641178720000|2022-01-03 02:58:40|90626.3|90548.6|90625.6|90552.9|90626.3|90564.5|90611.7|90548.6|16
1641178730000|2022-01-03 02:58:50|90625.1|90551.9|90611.8|90561.8|90625.1|90563.2|90610.8|90551.7|13
1641178740000|2022-01-03 02:59:00|90627.1|90546.1|90624.4|90549.9|90632.5|90564.5|90613.2|90546.1|13
1641178750000|2022-01-03 02:59:10|90623.1|90549|90622.9|90550.5|90631.7|90560.8|90610.8|90545.5|11
1641178760000|2022-01-03 02:59:20|90610.9|90560.9|90623.2|90549.7|90624.2|90561.4|90610.9|90549.7|21
1641178770000|2022-01-03 02:59:30|90621.5|90550.6|90627|90549.6|90627.8|90555.4|90621.5|90549.6|8
1641178780000|2022-01-03 02:59:40|90625.6|90550.6|90625.6|90551.3|90626.9|90564.1|90614.1|90550.6|22
1641178790000|2022-01-03 02:59:50|90623.9|90552.3|90624.6|90546.2|90624.6|90562.7|90612.7|90546.2|7
1641178800000|2022-01-03 03:00:00|90623.8|90547.5|90618.5|90546.9|90628.4|90568|90605.9|90544.8|36
1641178810000|2022-01-03 03:00:10|90620.6|90544.5|90622.2|90548.2|90622.2|90548.9|90620.3|90544.5|12
1641178820000|2022-01-03 03:00:20|90608.5|90558.5|90608.8|90558.8|90621.4|90558.8|90608.2|90546.2|12
1641178830000|2022-01-03 03:00:30|90621.6|90546|90624|90550|90624|90559.6|90609.6|90546|19
1641178840000|2022-01-03 03:00:40|90622.6|90551|90623.7|90548.8|90623.7|90561.7|90611.1|90547.5|24
1641178850000|2022-01-03 03:00:50|90624.9|90548.3|90622.6|90552.4|90628.5|90565|90612.5|90548.3|27
1641178860000|2022-01-03 03:01:00|90622.4|90552.2|90627|90553.9|90627|90554.3|90622.4|90550.3|11
1641178870000|2022-01-03 03:01:10|90625.2|90553.8|90621.4|90551.2|90627.1|90563.1|90610.7|90546.1|14
1641178880000|2022-01-03 03:01:20|90622.3|90550.8|90611.2|90561.2|90627.1|90565.9|90611.2|90549.3|31
1641178890000|2022-01-03 03:01:30|90611.3|90561.3|90628.4|90545.6|90628.9|90561.4|90611.3|90542.6|28
1641178900000|2022-01-03 03:01:40|90630.3|90558.1|90630.8|90552.6|90632.5|90558.1|90630.3|90549.7|7
1641178910000|2022-01-03 03:01:50|90628.7|90551.3|90626.7|90552.3|90631.2|90553.3|90624.9|90549.7|24
1641178920000|2022-01-03 03:02:00|90629.9|90556.3|90628.7|90556.1|90633.3|90557.8|90625.9|90550.9|31
1641178930000|2022-01-03 03:02:10|90615.2|90565.2|90626.9|90550.5|90632.6|90565.5|90614.2|90547.1|25
1641178940000|2022-01-03 03:02:20|90626.7|90550.7|90620.5|90549.6|90626.9|90561.2|90608.5|90541.1|27
1641178950000|2022-01-03 03:02:30|90623.9|90546.6|90624|90544.5|90629.3|90549.6|90620.6|90544.5|22
1641178960000|2022-01-03 03:02:40|90623.5|90544.6|90624.5|90549.3|90627.4|90552.8|90618.8|90543.6|18
1641178970000|2022-01-03 03:02:50|90624.2|90548.7|90623.6|90546.1|90629.7|90549|90617.9|90544.2|23
1641178980000|2022-01-03 03:03:00|90623.3|90545.8|90619.7|90545.3|90623.7|90556.6|90606.6|90544.1|12
1641178990000|2022-01-03 03:03:10|90606.7|90556.7|90619|90548.9|90621.3|90559.8|90606.7|90544.7|17
1641179000000|2022-01-03 03:03:20|90621.7|90548.8|90623.4|90553.3|90628.8|90566.8|90608.5|90548|27
1641179010000|2022-01-03 03:03:30|90612.7|90562.7|90624.7|90553.4|90624.7|90562.9|90612.2|90550.9|9
1641179020000|2022-01-03 03:03:40|90628.5|90553.7|90624.1|90549.1|90628.5|90553.8|90622.9|90547.7|19
1641179030000|2022-01-03 03:03:50|90624.9|90547|90626.2|90552.2|90626.2|90564.9|90614.9|90547|24
1641179040000|2022-01-03 03:04:00|90612.1|90562.1|90614.7|90530.4|90627.3|90562.1|90603|90530.4|36
1641179050000|2022-01-03 03:04:10|90617.1|90531.9|90618.1|90534.2|90620|90538.1|90613.4|90531.2|23
1641179060000|2022-01-03 03:04:20|90618|90534.4|90619.5|90538.8|90621.1|90539.6|90614.2|90534.2|23
1641179070000|2022-01-03 03:04:30|90619.3|90539.3|90618.7|90544.5|90623.8|90547.3|90618.7|90537.3|19
1641179080000|2022-01-03 03:04:40|90622.4|90543.8|90623.1|90544.9|90623.1|90546.5|90618.2|90541.8|13
1641179090000|2022-01-03 03:04:50|90620.2|90544.2|90620.4|90539.5|90622.4|90544.4|90615.1|90539.5|29
1641179100000|2022-01-03 03:05:00|90613.1|90541.6|90617.3|90537.6|90618.1|90541.7|90613.1|90536|27
1641179110000|2022-01-03 03:05:10|90617.2|90545.1|90614.7|90544.5|90617.2|90555.4|90601.4|90539.5|20
1641179120000|2022-01-03 03:05:20|90615.1|90554.2|90615.4|90540.3|90616.5|90554.2|90604|90540.3|7
1641179130000|2022-01-03 03:05:30|90616.3|90540.6|90598.6|90548.6|90619.4|90554.1|90598.5|90536.4|25
1641179140000|2022-01-03 03:05:40|90598|90548|90597.8|90547.8|90612.4|90549.4|90597.8|90535.8|13
1641179150000|2022-01-03 03:05:50|90598.1|90548.1|90614.9|90537.9|90620.4|90548.1|90598.1|90529.4|27
1641179160000|2022-01-03 03:06:00|90615|90538.3|90614.4|90535.5|90618.2|90538.3|90613.8|90534.9|17
1641179170000|2022-01-03 03:06:10|90615|90540.4|90616.5|90536.8|90618|90540.4|90613.4|90536.8|12
1641179180000|2022-01-03 03:06:20|90615.9|90536.7|90609.3|90535.1|90616.9|90547.9|90596.6|90533.4|13
1641179190000|2022-01-03 03:06:30|90607.8|90536|90610.4|90533.2|90610.4|90547.2|90596.7|90533.2|8
1641179200000|2022-01-03 03:06:40|90601.1|90551.1|90611.6|90540.3|90611.6|90551.6|90597.2|90540.3|11
1641179210000|2022-01-03 03:06:50|90599.5|90549.5|90601.3|90519.7|90621.3|90555.1|90597.5|90517.1|34
1641179220000|2022-01-03 03:07:00|90593.5|90523.4|90601.7|90520.1|90601.7|90525.5|90593.5|90514.5|28
1641179230000|2022-01-03 03:07:10|90601.9|90519.6|90599.3|90518.1|90601.9|90520.5|90597.7|90516.4|22
1641179240000|2022-01-03 03:07:20|90598.9|90519|90596.6|90522.3|90601.3|90523.6|90596.6|90513.1|28
1641179250000|2022-01-03 03:07:30|90598|90523.1|90601.7|90522|90602.2|90527|90598|90521.2|12
1641179260000|2022-01-03 03:07:40|90602|90522.1|90601.3|90521.2|90603.1|90522.1|90601.2|90519.4|10
1641179270000|2022-01-03 03:07:50|90601.5|90520.3|90596.1|90519.1|90603.1|90534.7|90584.7|90514.5|21
1641179280000|2022-01-03 03:08:00|90591.4|90518.4|90597.1|90523.2|90600|90523.9|90591.4|90517.3|29
1641179290000|2022-01-03 03:08:10|90597.3|90523.3|90597.6|90514.2|90598.4|90523.6|90595.4|90514.2|17
1641179300000|2022-01-03 03:08:20|90591.5|90519|90595.3|90517.5|90601.9|90519.2|90591.5|90514.7|8
1641179310000|2022-01-03 03:08:30|90599.3|90513|90598.2|90523.2|90601.5|90523.2|90596.5|90513|13
1641179320000|2022-01-03 03:08:40|90598.8|90526|90583.1|90533.1|90598.8|90533.1|90583.1|90522.6|8
1641179330000|2022-01-03 03:08:50|90584.5|90534.5|90582.1|90532.1|90593.5|90534.5|90581.8|90521.4|13
1641179340000|2022-01-03 03:09:00|90582.3|90532.3|90584.9|90534.9|90591.8|90535|90578.9|90517.6|22
1641179350000|2022-01-03 03:09:10|90583.9|90533.9|90602.5|90524.9|90607.4|90534.9|90583.3|90520.2|26
1641179360000|2022-01-03 03:09:20|90604.9|90522.6|90603.6|90524.6|90605.2|90527|90598.3|90520.9|16
1641179370000|2022-01-03 03:09:30|90604.1|90523.4|90603|90527.4|90606.5|90530.7|90601.9|90523.1|25
1641179380000|2022-01-03 03:09:40|90603.2|90527.9|90601.6|90521.4|90606.7|90528.3|90601.6|90517.3|15
1641179390000|2022-01-03 03:09:50|90603.5|90522.5|90605.6|90529.5|90607.5|90531.4|90602.5|90520.2|17
1641179400000|2022-01-03 03:10:00|90603.9|90530.6|90611.6|90532.8|90616.1|90535.3|90603.9|90525.3|31
1641179410000|2022-01-03 03:10:10|90613|90533.5|90619|90534.1|90619|90536.8|90611.2|90531.9|23
1641179420000|2022-01-03 03:10:20|90625.8|90539.4|90615.4|90536.6|90625.8|90540|90614.8|90534.9|18
1641179430000|2022-01-03 03:10:30|90613|90536.8|90616.5|90534.1|90616.5|90539.2|90612.3|90532.4|11
1641179440000|2022-01-03 03:10:40|90617.3|90535.1|90611|90536.2|90617.3|90537.1|90611|90535.1|9
1641179450000|2022-01-03 03:10:50|90610.4|90538|90613.6|90536|90618.9|90538.3|90610.4|90531.6|9
1641179460000|2022-01-03 03:11:00|90611.6|90537.1|90613.2|90536.1|90614.9|90550.2|90600.2|90533.8|15
1641179470000|2022-01-03 03:11:10|90616|90536.3|90616.3|90534.2|90618.6|90536.4|90612.7|90530.3|19
1641179480000|2022-01-03 03:11:20|90617.9|90534.7|90618.5|90544.9|90625.6|90546.4|90617.2|90533.5|29
1641179490000|2022-01-03 03:11:30|90618.8|90544.3|90626.1|90543.8|90626.1|90549.8|90616.5|90540.8|15
1641179500000|2022-01-03 03:11:40|90624|90545.3|90625.9|90545.9|90625.9|90551.2|90623.9|90545.3|7
1641179510000|2022-01-03 03:11:50|90626.2|90544.8|90618.6|90548.4|90626.2|90560.4|90608.8|90543.9|13
1641179520000|2022-01-03 03:12:00|90623.6|90548|90623.8|90546.7|90626.9|90559.2|90609.2|90544.2|20
1641179530000|2022-01-03 03:12:10|90626.5|90547.4|90621.6|90542.7|90626.5|90555.2|90603.9|90534.5|26
1641179540000|2022-01-03 03:12:20|90618.9|90543.2|90616.2|90542.2|90621.3|90545.3|90614.5|90540.4|10
1641179550000|2022-01-03 03:12:30|90618.2|90542|90616.2|90543.2|90621.1|90547.8|90616.2|90539.9|11
1641179560000|2022-01-03 03:12:40|90614.8|90543.3|90618.1|90533.7|90618.1|90551.6|90601.6|90531.1|17
1641179570000|2022-01-03 03:12:50|90617.6|90533.5|90621.6|90541.5|90621.6|90546.1|90616.6|90533.5|23
1641179580000|2022-01-03 03:13:00|90621.7|90540.4|90616.9|90538.7|90621.7|90544.1|90615|90538.1|17
1641179590000|2022-01-03 03:13:10|90618.6|90539.6|90616.4|90539.3|90618.6|90541.6|90613.6|90537.8|15
1641179600000|2022-01-03 03:13:20|90619.2|90539|90616.5|90537.8|90619.2|90540|90613.5|90536.5|13
1641179610000|2022-01-03 03:13:30|90616.2|90538.1|90613.9|90533.6|90618.4|90542.5|90613.9|90533.6|11
1641179620000|2022-01-03 03:13:40|90622.2|90537.7|90619.6|90536.3|90622.2|90540.1|90614.5|90536.3|9
1641179630000|2022-01-03 03:13:50|90618.8|90545.1|90616.7|90537.3|90620.8|90545.1|90615.8|90536.9|14
1641179640000|2022-01-03 03:14:00|90617.4|90536.2|90617.6|90542.2|90621.3|90542.6|90613.6|90536.2|18
1641179650000|2022-01-03 03:14:10|90617|90542.1|90615.2|90544.1|90619.2|90546|90615.1|90541.2|26
1641179660000|2022-01-03 03:14:20|90616.1|90543.8|90617.7|90539.2|90619.5|90543.8|90615|90539.2|18
1641179670000|2022-01-03 03:14:30|90617.3|90537.3|90616.3|90540.2|90619.1|90541.7|90614.7|90537.3|16
1641179680000|2022-01-03 03:14:40|90617.4|90540.1|90615.9|90543.2|90619.7|90545.3|90615.5|90540|15
1641179690000|2022-01-03 03:14:50|90617.8|90543.1|90614.3|90542|90625|90543.7|90614.3|90537|12
1641179700000|2022-01-03 03:15:00|90616.5|90536.9|90619.4|90542|90627.4|90546.3|90612.6|90535.6|37
1641179710000|2022-01-03 03:15:10|90624.5|90540.5|90627.1|90551.3|90627.1|90551.3|90618.3|90540.5|19
1641179720000|2022-01-03 03:15:20|90628.5|90551.1|90629.3|90549.1|90629.3|90551.1|90625.9|90548.7|11
1641179730000|2022-01-03 03:15:30|90630.2|90546.6|90624.6|90548.3|90630.2|90549.6|90622.3|90546.6|10
1641179740000|2022-01-03 03:15:40|90625.9|90546.7|90629.8|90545.1|90630.4|90562|90612|90541.5|12
1641179750000|2022-01-03 03:15:50|90629.3|90544.6|90627.9|90556.4|90637.2|90558.4|90624.8|90544.6|22
1641179760000|2022-01-03 03:16:00|90617|90567|90629.4|90549.6|90630.9|90568.6|90617|90544.6|36
1641179770000|2022-01-03 03:16:10|90628.2|90552.3|90625.2|90546.9|90629.9|90564.3|90613.1|90544.8|24
1641179780000|2022-01-03 03:16:20|90625.1|90546.6|90626|90549.6|90626.4|90549.6|90622.4|90546.1|11
1641179790000|2022-01-03 03:16:30|90625.1|90547.9|90625.1|90549.8|90626.6|90550.5|90623|90546.4|15
1641179800000|2022-01-03 03:16:40|90625.8|90549.4|90624.7|90552.8|90625.8|90554|90624.2|90549.1|19
1641179810000|2022-01-03 03:16:50|90632.9|90547.7|90624|90548.5|90632.9|90551.8|90621.7|90545.6|26
1641179820000|2022-01-03 03:17:00|90622.9|90549.5|90627.9|90552.5|90627.9|90555.9|90622.6|90547.1|20
1641179830000|2022-01-03 03:17:10|90626|90551.7|90625.8|90551.7|90626.6|90563.6|90610.1|90549.2|18
1641179840000|2022-01-03 03:17:20|90623.2|90551.9|90624.2|90553.8|90624.2|90553.8|90622.3|90549.3|6
1641179850000|2022-01-03 03:17:30|90626.3|90551|90626.2|90547.8|90626.3|90551|90623.6|90547.8|7
1641179860000|2022-01-03 03:17:40|90628.1|90544.8|90627.2|90554.1|90628.1|90554.1|90622.3|90544.8|10
1641179870000|2022-01-03 03:17:50|90630.4|90551.7|90622.9|90551.6|90631|90563|90612.4|90549.7|17
1641179880000|2022-01-03 03:18:00|90623.8|90547.3|90626.8|90551.5|90636.2|90555.8|90621.3|90543.8|25
1641179890000|2022-01-03 03:18:10|90628.6|90551.2|90633.7|90548.3|90633.7|90554.5|90625.1|90548.3|25
1641179900000|2022-01-03 03:18:20|90633.6|90546.1|90627.7|90553.3|90634.8|90565.9|90615.2|90545.1|18
1641179910000|2022-01-03 03:18:30|90630.1|90553.9|90627.8|90557|90630.1|90568|90618|90553.9|11
1641179920000|2022-01-03 03:18:40|90626.7|90556.4|90624.5|90551.8|90627|90566.3|90616|90549.7|10
1641179930000|2022-01-03 03:18:50|90630.3|90552.4|90627.5|90557.4|90630.9|90566.8|90616.8|90547.1|9
1641179940000|2022-01-03 03:19:00|90628.6|90557|90623|90543.8|90629.4|90566.3|90616.3|90543.8|10
1641179950000|2022-01-03 03:19:10|90619.3|90548.3|90622.7|90545.9|90623.8|90550|90619.3|90545.9|20
1641179960000|2022-01-03 03:19:20|90624.1|90545.4|90624.1|90552.5|90625|90553.8|90622.6|90545.4|32
1641179970000|2022-01-03 03:19:30|90624|90552.4|90626.5|90554.4|90626.5|90567.4|90615.5|90551.6|19
1641179980000|2022-01-03 03:19:40|90624.7|90554.3|90622.7|90550.8|90626|90565.1|90611.3|90550.8|12
1641179990000|2022-01-03 03:19:50|90608.3|90550|90621.7|90549.1|90627.6|90560.2|90608.3|90543.7|10
1641180000000|2022-01-03 03:20:00|90620.3|90550.1|90620|90546.9|90620.5|90560.1|90608.9|90546.7|14
1641180010000|2022-01-03 03:20:10|90620.1|90547|90625.6|90552|90625.7|90552.4|90618.9|90545.9|25
1641180020000|2022-01-03 03:20:20|90626.5|90551.1|90626.9|90549|90627|90552.1|90624.9|90549|20
1641180030000|2022-01-03 03:20:30|90626.1|90548.6|90633.8|90547.9|90634|90565|90614|90545.5|32
1641180040000|2022-01-03 03:20:40|90632.9|90552.7|90626.8|90553.1|90632.9|90556.5|90624.9|90548.6|29
1641180050000|2022-01-03 03:20:50|90628.2|90552.9|90624.8|90546.7|90630.2|90554|90624.4|90545.4|22
1641180060000|2022-01-03 03:21:00|90626|90546.2|90625.1|90550|90626.9|90565.2|90611.7|90546|21
1641180070000|2022-01-03 03:21:10|90625.6|90551.3|90627.7|90548.6|90629.1|90556|90625.6|90548.6|8
1641180080000|2022-01-03 03:21:20|90626.9|90549.5|90624.9|90550.1|90628.9|90553.3|90624.9|90548.7|15
1641180090000|2022-01-03 03:21:30|90624.7|90550|90622.6|90549.8|90626.9|90550.9|90620|90548.2|27
1641180100000|2022-01-03 03:21:40|90622.5|90549.7|90623.7|90549.8|90628.4|90566|90616|90549.7|16
1641180110000|2022-01-03 03:21:50|90624|90551|90624.7|90546.6|90627.8|90561.4|90609.5|90546.2|23
1641180120000|2022-01-03 03:22:00|90623.1|90547.5|90620.4|90545.7|90627.7|90557|90607|90543|19
1641180130000|2022-01-03 03:22:10|90621.3|90544.8|90611|90561|90623.6|90561|90607.4|90544.8|11
1641180140000|2022-01-03 03:22:20|90621.3|90550.6|90624.5|90548.5|90627.2|90559.7|90609.7|90548.5|17
1641180150000|2022-01-03 03:22:30|90626.6|90551.9|90624|90553.9|90626.7|90554|90624|90550.7|15
1641180160000|2022-01-03 03:22:40|90623.6|90553.6|90616.3|90566.3|90623.6|90566.7|90611.3|90553.6|20
1641180170000|2022-01-03 03:22:50|90615.6|90565.6|90613.2|90563.2|90625.1|90565.9|90613|90553.1|16
1641180180000|2022-01-03 03:23:00|90612.7|90562.7|90625.2|90551.3|90628.9|90563.6|90612.6|90543.8|18
1641180190000|2022-01-03 03:23:10|90632|90537.8|90628.2|90550.1|90632|90551.7|90622.4|90537.8|23
1641180200000|2022-01-03 03:23:20|90629.4|90550.3|90629.4|90552.2|90631.5|90553.6|90628.1|90549.3|16
1641180210000|2022-01-03 03:23:30|90629.6|90552.3|90630.9|90554.7|90630.9|90568.5|90618.5|90552.3|9
1641180220000|2022-01-03 03:23:40|90626.6|90554.6|90625.9|90555.5|90626.6|90568.7|90616|90554.6|9
1641180230000|2022-01-03 03:23:50|90616.1|90566.1|90626.4|90548.8|90628.6|90566.1|90613.8|90548.7|32
1641180240000|2022-01-03 03:24:00|90624.7|90549.7|90625.4|90548.9|90628.1|90553|90623.6|90547.4|19
1641180250000|2022-01-03 03:24:10|90627.3|90549.3|90627.4|90550.4|90627.4|90553.1|90623.6|90549.3|15
1641180260000|2022-01-03 03:24:20|90628.1|90552|90620.7|90550|90628.2|90568.3|90618.3|90548|12
1641180270000|2022-01-03 03:24:30|90626|90546.3|90627.2|90545.4|90633.4|90547.7|90626|90544|9
1641180280000|2022-01-03 03:24:40|90609.9|90559.9|90623.7|90542.8|90626.3|90565.1|90609.9|90542.8|18
1641180290000|2022-01-03 03:24:50|90624.3|90542.6|90618.5|90547.9|90624.5|90558.5|90608.5|90542.3|10
1641180300000|2022-01-03 03:25:00|90608|90558|90621.7|90544.9|90623.8|90558|90608|90544.3|16
1641180310000|2022-01-03 03:25:10|90622.1|90545.2|90624.8|90542.5|90624.8|90547.2|90619.5|90539.6|18
1641180320000|2022-01-03 03:25:20|90623.4|90540.6|90618.3|90543.9|90623.6|90546.7|90618.1|90540.6|26
1641180330000|2022-01-03 03:25:30|90619|90540.6|90622.8|90547.4|90623.1|90547.4|90618.8|90539.7|18
1641180340000|2022-01-03 03:25:40|90623|90544.8|90618.7|90543.9|90623|90545.2|90617.2|90543.4|6
1641180350000|2022-01-03 03:25:50|90619.6|90543.8|90623|90548.8|90623|90548.8|90616.1|90537|16
1641180360000|2022-01-03 03:26:00|90621.9|90547.8|90623|90537.8|90626.6|90547.8|90620.4|90537.4|12
1641180370000|2022-01-03 03:26:10|90622.5|90543.9|90623.7|90549.9|90623.7|90554.9|90604.9|90540.4|22
1641180380000|2022-01-03 03:26:20|90622.7|90544.5|90617.6|90547.5|90622.7|90558.2|90607.7|90544.4|9
1641180390000|2022-01-03 03:26:30|90620.7|90542.8|90619.9|90543.3|90622.3|90546|90616.4|90541.5|16
1641180400000|2022-01-03 03:26:40|90619.7|90543.5|90617.7|90547.6|90624.3|90558.8|90608|90539.6|11
1641180410000|2022-01-03 03:26:50|90618.9|90548.2|90618|90541.7|90626.6|90548.2|90616.3|90535.3|17
1641180420000|2022-01-03 03:27:00|90623.7|90551.8|90614|90544|90629.3|90556.8|90606.6|90542.6|16
1641180430000|2022-01-03 03:27:10|90615.1|90542.5|90615.1|90543.5|90618.9|90554.6|90604.6|90538.3|12
1641180440000|2022-01-03 03:27:20|90618.4|90539.7|90621|90549.1|90621|90549.1|90615.6|90539.7|9
1641180450000|2022-01-03 03:27:30|90608.5|90558.5|90607.5|90557.5|90619.7|90558.5|90607.5|90545.5|11
1641180460000|2022-01-03 03:27:40|90617.4|90547|90621.3|90546.5|90622.3|90557.2|90606.9|90545|11
1641180470000|2022-01-03 03:27:50|90621.4|90546|90628.8|90554.1|90628.8|90554.1|90619.6|90544.1|7
1641180480000|2022-01-03 03:28:00|90624.8|90553|90619.7|90540.5|90625.1|90557.9|90607.9|90535|16
1641180490000|2022-01-03 03:28:10|90620.9|90537.2|90618.1|90543.1|90623.5|90543.1|90618|90537.2|12
1641180500000|2022-01-03 03:28:20|90618.5|90541.3|90621.5|90550.3|90624.8|90550.3|90618.5|90539.6|6
1641180510000|2022-01-03 03:28:30|90621.6|90550.4|90625.2|90546.6|90625.2|90550.4|90619.6|90546.2|6
1641180520000|2022-01-03 03:28:40|90621.5|90548.5|90620.5|90547.3|90621.6|90559.9|90609.9|90546.1|6
1641180530000|2022-01-03 03:28:50|90607.3|90557.3|90611|90561|90617.4|90562.1|90606.4|90544.7|8
1641180540000|2022-01-03 03:29:00|90629|90547.3|90617.4|90542.9|90629|90549.1|90616.7|90539.4|11
1641180550000|2022-01-03 03:29:10|90621|90537.6|90622.8|90548.1|90622.8|90548.1|90616.4|90537.6|12
1641180560000|2022-01-03 03:29:20|90624.7|90545.6|90621.7|90545|90624.7|90559.6|90609.5|90542.7|14
1641180570000|2022-01-03 03:29:30|90623.7|90543.9|90620.4|90543.6|90624.2|90547|90620.1|90541.8|15
1641180580000|2022-01-03 03:29:40|90620.8|90542.3|90620.4|90541.6|90622.1|90544.3|90618.5|90540.1|19
1641180590000|2022-01-03 03:29:50|90619.1|90540.8|90620.1|90539.6|90626.7|90550.5|90615.2|90536.3|17
1641180600000|2022-01-03 03:30:00|90624.6|90542.8|90618.3|90544.4|90624.6|90554.9|90604.9|90538.8|29
1641180610000|2022-01-03 03:30:10|90619.8|90543.6|90607.3|90557.3|90623.2|90562.9|90607.3|90543.6|14
1641180620000|2022-01-03 03:30:20|90607.4|90557.4|90607.9|90557.9|90622.5|90560.2|90607.4|90547.5|9
1641180630000|2022-01-03 03:30:30|90608|90558|90620.6|90541.6|90621.2|90558.1|90607.6|90541.6|17
1641180640000|2022-01-03 03:30:40|90621|90541.3|90617.7|90543.8|90622.1|90543.9|90617.7|90540.7|15
1641180650000|2022-01-03 03:30:50|90616.4|90544.7|90611.1|90529.6|90618.4|90545.4|90607.6|90529.6|30
1641180660000|2022-01-03 03:31:00|90606.4|90535.3|90614.1|90537.7|90614.1|90537.9|90606.4|90531.5|30
1641180670000|2022-01-03 03:31:10|90613.7|90537.3|90614|90533.7|90614|90537.5|90611.8|90532.2|28
1641180680000|2022-01-03 03:31:20|90614.1|90533.5|90612.1|90536.4|90614.1|90538.6|90611|90533.5|19
1641180690000|2022-01-03 03:31:30|90611.8|90537.4|90616.2|90534.8|90616.4|90541.8|90610.9|90533.8|19
1641180700000|2022-01-03 03:31:40|90616.4|90535|90614.3|90538.2|90618.6|90538.2|90614|90533.7|11
1641180710000|2022-01-03 03:31:50|90613.5|90539.6|90612.4|90537.1|90615.6|90551.9|90601.9|90534.1|28
1641180720000|2022-01-03 03:32:00|90612.5|90532.2|90613.3|90533.5|90613.8|90534.8|90611.9|90532|21
1641180730000|2022-01-03 03:32:10|90614.2|90530.7|90610.9|90540|90616.7|90541.8|90610.9|90530.7|9
1641180740000|2022-01-03 03:32:20|90612.3|90538.3|90621|90541.3|90621|90542|90611|90537.7|19
1641180750000|2022-01-03 03:32:30|90620.3|90540.4|90624|90548.1|90624.3|90548.1|90618.1|90538.2|10
1641180760000|2022-01-03 03:32:40|90624.1|90545.7|90621.2|90545|90624.5|90545.7|90617.9|90539.6|14
1641180770000|2022-01-03 03:32:50|90624.6|90546.3|90625.9|90542.8|90625.9|90560.2|90610.2|90542.1|21
1641180780000|2022-01-03 03:33:00|90625.5|90539.2|90615|90542.5|90625.5|90545.6|90615|90538.2|16
1641180790000|2022-01-03 03:33:10|90617.2|90541.6|90618.5|90538|90618.5|90541.6|90617.2|90538|5
1641180800000|2022-01-03 03:33:20|90616.2|90544.4|90619.2|90547|90619.9|90547.6|90615.3|90542.6|19
1641180810000|2022-01-03 03:33:30|90619.4|90547.6|90622.5|90548.9|90629.2|90550.5|90618.8|90542.8|18
1641180820000|2022-01-03 03:33:40|90623.6|90544.5|90627.1|90545.5|90627.1|90549.1|90620.8|90543.8|13
1641180830000|2022-01-03 03:33:50|90626.2|90544.7|90623.8|90552.9|90627.3|90552.9|90621.2|90544.7|12
1641180840000|2022-01-03 03:34:00|90622.7|90550.9|90628.5|90545.7|90629.2|90563.8|90613.8|90545.7|6
1641180850000|2022-01-03 03:34:10|90629.3|90547.8|90629.5|90552.3|90631.5|90566.3|90616|90547.8|15
1641180860000|2022-01-03 03:34:20|90628.1|90555.8|90622.7|90551.9|90631.9|90567.7|90612.8|90548.8|16
1641180870000|2022-01-03 03:34:30|90627.3|90552.6|90614.8|90564.8|90628.8|90564.8|90612.9|90552.6|15
1641180880000|2022-01-03 03:34:40|90614.5|90564.5|90627.2|90550.9|90627.3|90566.3|90614.5|90550.4|11
1641180890000|2022-01-03 03:34:50|90626.4|90552|90629.1|90555|90629.1|90565.2|90615.2|90547.7|10
1641180900000|2022-01-03 03:35:00|90629.5|90555.3|90617.5|90567.5|90629.5|90568|90614.3|90553.7|18
1641180910000|2022-01-03 03:35:10|90615.1|90565.1|90617.5|90567.5|90632.3|90570.8|90615.1|90551|25
1641180920000|2022-01-03 03:35:20|90617.2|90567.2|90635.2|90559.7|90635.2|90572.8|90617.2|90554|17
1641180930000|2022-01-03 03:35:30|90634.3|90561.1|90624.9|90574.9|90638|90575.4|90624.7|90556.3|24
1641180940000|2022-01-03 03:35:40|90625.1|90575.1|90639|90567.8|90648.7|90575.1|90624.6|90558.5|21
1641180950000|2022-01-03 03:35:50|90641.6|90569.1|90638.7|90567|90643.3|90578.7|90628.5|90567|9
1641180960000|2022-01-03 03:36:00|90638.5|90565.7|90640.9|90569.3|90643|90582|90630.2|90565.7|14
1641180970000|2022-01-03 03:36:10|90630.8|90580.8|90638.9|90559.9|90640.7|90581.4|90626.9|90558.4|19
1641180980000|2022-01-03 03:36:20|90643.8|90560.5|90636.2|90560|90643.8|90562.7|90635.1|90559.9|13
1641180990000|2022-01-03 03:36:30|90637|90559.6|90638.1|90556.9|90644|90569.3|90637|90556.9|9
1641181000000|2022-01-03 03:36:40|90639.4|90556.3|90639.9|90558.9|90639.9|90567.7|90617.5|90549.7|16
1641181010000|2022-01-03 03:36:50|90636.9|90555.8|90632.2|90557.2|90636.9|90567.4|90617.4|90555.8|12
1641181020000|2022-01-03 03:37:00|90626.3|90576.3|90637.5|90566.4|90642.3|90576.3|90622|90557.8|25
1641181030000|2022-01-03 03:37:10|90641.1|90566.2|90638|90565.4|90643.7|90569.7|90638|90565.1|13
1641181040000|2022-01-03 03:37:20|90638.1|90565.5|90635.9|90562.6|90642.1|90567.2|90635.8|90562.6|23
1641181050000|2022-01-03 03:37:30|90636.1|90562.8|90619|90569|90636.4|90573|90618.8|90556.7|18
1641181060000|2022-01-03 03:37:40|90617.8|90567.8|90623.7|90573.7|90626.6|90576.6|90617.8|90567.8|8
1641181070000|2022-01-03 03:37:50|90623.6|90573.6|90632.1|90562|90638.4|90573.6|90623.6|90552.9|8
1641181080000|2022-01-03 03:38:00|90622.3|90572.3|90633.7|90554.4|90633.8|90572.3|90618.3|90551.3|25
1641181090000|2022-01-03 03:38:10|90635.5|90554.2|90636|90553.9|90636.3|90558.8|90632.4|90553.9|17
1641181100000|2022-01-03 03:38:20|90635.1|90555.5|90631.4|90559.8|90638.5|90559.8|90631.4|90555.5|8
1641181110000|2022-01-03 03:38:30|90636.6|90558.9|90616.3|90566.3|90636.8|90566.3|90616.3|90556.4|8
1641181120000|2022-01-03 03:38:40|90615.4|90565.4|90615.7|90565.7|90616.1|90566.1|90614.7|90564.7|7
1641181130000|2022-01-03 03:38:50|90626.3|90553.7|90617.7|90567.7|90632.5|90573.1|90616.6|90553.7|7
1641181140000|2022-01-03 03:39:00|90615.9|90565.9|90617|90567|90630.5|90571.9|90612.3|90554.3|19
1641181150000|2022-01-03 03:39:10|90617.4|90567.4|90623.2|90573.2|90629.8|90573.2|90617.4|90556.2|14
1641181160000|2022-01-03 03:39:20|90621.4|90571.4|90616.5|90566.5|90621.4|90571.4|90616.5|90566.5|12
1641181170000|2022-01-03 03:39:30|90616.7|90566.7|90614.5|90564.5|90617|90567|90613.6|90563.6|8
1641181180000|2022-01-03 03:39:40|90613.9|90563.9|90622|90572|90625.7|90572|90613.9|90554.4|9
1641181190000|2022-01-03 03:39:50|90619.7|90569.7|90621.9|90571.9|90622|90572|90618.9|90568.9|8
1641181200000|2022-01-03 03:40:00|90620|90570|90616.1|90566.1|90631|90570|90613.7|90552.2|37
1641181210000|2022-01-03 03:40:10|90614.5|90564.5|90625.3|90547.6|90625.8|90564.5|90612.8|90546.8|22
1641181220000|2022-01-03 03:40:20|90625.7|90547.8|90625.2|90549.8|90626.9|90560.8|90607.9|90546.8|35
1641181230000|2022-01-03 03:40:30|90625.1|90549.9|90624.2|90549.1|90627.6|90561.1|90610.2|90549.1|27
1641181240000|2022-01-03 03:40:40|90626.2|90548.6|90617.3|90540.2|90627.2|90560.1|90609.9|90540|12
1641181250000|2022-01-03 03:40:50|90616.7|90540.3|90621.2|90545.3|90623.5|90559|90606|90540.3|17
1641181260000|2022-01-03 03:41:00|90605.6|90555.6|90616.6|90543.8|90619.2|90555.6|90605.6|90540.9|27
1641181270000|2022-01-03 03:41:10|90618.9|90542.8|90619.9|90545.6|90620.4|90545.9|90615.8|90539.4|23
1641181280000|2022-01-03 03:41:20|90622.1|90551.1|90616.7|90540|90623.2|90558.9|90608.9|90538.7|21
1641181290000|2022-01-03 03:41:30|90616.8|90539.7|90619.7|90541.1|90619.7|90541.8|90614.2|90536.5|28
1641181300000|2022-01-03 03:41:40|90617.1|90541.5|90599.6|90549.6|90620.4|90551.9|90594.9|90535.8|33
1641181310000|2022-01-03 03:41:50|90598.5|90548.5|90607.5|90536.6|90607.5|90548.5|90595.2|90534.7|25
1641181320000|2022-01-03 03:42:00|90608|90536.2|90610.2|90533|90611.4|90547.2|90593.9|90532.7|13
1641181330000|2022-01-03 03:42:10|90608.7|90533.2|90605.7|90529.4|90609.9|90543.2|90593.2|90529.4|12
1641181340000|2022-01-03 03:42:20|90604.9|90532.2|90607.1|90534.3|90607.8|90549.1|90592.8|90532.2|18
1641181350000|2022-01-03 03:42:30|90595.7|90545.7|90607|90534.8|90607|90546.7|90595.7|90534.8|7
1641181360000|2022-01-03 03:42:40|90596|90546|90602.7|90531.4|90615.3|90551.5|90592.4|90526|44
1641181370000|2022-01-03 03:42:50|90603.6|90531|90600.7|90530.4|90604.9|90540.9|90590.7|90526.8|13
1641181380000|2022-01-03 03:43:00|90590.9|90540.9|90605.3|90535|90609.7|90547.3|90590.9|90533.9|28
1641181390000|2022-01-03 03:43:10|90612.3|90534.6|90609.4|90529.5|90613.2|90544.7|90588.1|90526.2|23
1641181400000|2022-01-03 03:43:20|90606.1|90529.7|90600.1|90524.5|90610.7|90536.9|90586.9|90522.6|19
1641181410000|2022-01-03 03:43:30|90599.3|90525.3|90599.8|90527.9|90600.3|90527.9|90598|90525.3|13
1641181420000|2022-01-03 03:43:40|90599.2|90528.2|90602.6|90531.3|90603.7|90543.5|90591.8|90528.2|13
1641181430000|2022-01-03 03:43:50|90602.3|90531.6|90605.3|90532.7|90605.3|90546.3|90591.8|90531.6|9
1641181440000|2022-01-03 03:44:00|90603.6|90533.3|90605.7|90530.9|90605.7|90543.9|90592.3|90530.7|11
1641181450000|2022-01-03 03:44:10|90603.3|90530.4|90601.9|90529.3|90603.3|90540.8|90590.3|90529.3|8
1641181460000|2022-01-03 03:44:20|90602.4|90529.5|90583.6|90533.6|90602.4|90537.7|90583.1|90526.9|23
1641181470000|2022-01-03 03:44:30|90584|90534|90601|90529.4|90601|90534|90582.9|90518.9|10
1641181480000|2022-01-03 03:44:40|90600|90527.2|90598.1|90524.1|90600|90537.9|90586.3|90523.8|23
1641181490000|2022-01-03 03:44:50|90597.6|90524.8|90603.8|90525.7|90604.4|90525.9|90594.9|90517|17
1641181500000|2022-01-03 03:45:00|90587.9|90537.9|90585.2|90535.2|90605.7|90540.6|90585.2|90521.4|26
1641181510000|2022-01-03 03:45:10|90585.5|90535.5|90587|90537|90605.8|90537.1|90585.4|90523.2|20
1641181520000|2022-01-03 03:45:20|90599.2|90528|90593.8|90543.8|90608|90543.8|90591.8|90527.4|14
1641181530000|2022-01-03 03:45:30|90604.1|90531.4|90590.2|90540.2|90604.1|90540.2|90590.2|90529|5
1641181540000|2022-01-03 03:45:40|90600.5|90528|90590.1|90540.1|90602.4|90540.4|90590|90528|11
1641181550000|2022-01-03 03:45:50|90590.6|90540.6|90605.9|90515.8|90607.3|90548.3|90584.6|90515.8|31
1641181560000|2022-01-03 03:46:00|90584.2|90534.2|90599.2|90518.6|90613|90534.2|90581|90513|29
1641181570000|2022-01-03 03:46:10|90592.5|90520.7|90592|90519.3|90600.3|90526.8|90591.9|90515.8|23
1641181580000|2022-01-03 03:46:20|90591.9|90519.1|90601.9|90521.4|90601.9|90525.3|90590.6|90519|14
1641181590000|2022-01-03 03:46:30|90599.7|90521.9|90598.8|90523.4|90602|90534.9|90583.6|90521.9|14
1641181600000|2022-01-03 03:46:40|90602.9|90526.7|90583.2|90533.2|90604.1|90538.6|90583.2|90525.4|19
1641181610000|2022-01-03 03:46:50|90587|90537|90585.5|90535.5|90595.8|90538.6|90583|90524.9|18
1641181620000|2022-01-03 03:47:00|90585.6|90535.6|90581.5|90531.5|90593.1|90536.8|90580.8|90520.7|29
1641181630000|2022-01-03 03:47:10|90581.6|90531.6|90587|90510.7|90595.4|90531.6|90581.6|90506.3|34
1641181640000|2022-01-03 03:47:20|90586.8|90510.6|90586.7|90510.7|90590.7|90511.3|90582.9|90508.2|22
1641181650000|2022-01-03 03:47:30|90588.9|90510.6|90590.5|90511.1|90590.5|90516|90584.7|90510.6|24
1641181660000|2022-01-03 03:47:40|90589.1|90513|90592.6|90510.2|90593.1|90516|90589.1|90509.6|5
1641181670000|2022-01-03 03:47:50|90584.1|90506.2|90589.7|90509.5|90591.3|90524.8|90574.7|90503.2|34
1641181680000|2022-01-03 03:48:00|90587|90512.7|90593|90512.9|90593.4|90513.9|90587|90510.2|9
1641181690000|2022-01-03 03:48:10|90590.4|90509.4|90589|90514.4|90592.1|90514.4|90586.6|90506.6|9
1641181700000|2022-01-03 03:48:20|90586.5|90513.9|90574.5|90524.5|90586.5|90524.5|90574.5|90508.1|4
1641181710000|2022-01-03 03:48:30|90572.8|90522.8|90569.8|90519.8|90585.4|90523.2|90569.6|90506.9|18
1641181720000|2022-01-03 03:48:40|90569.6|90519.6|90569.3|90519.3|90580.9|90519.9|90569.3|90507.4|11
1641181730000|2022-01-03 03:48:50|90581.1|90510.9|90587.6|90517.3|90587.6|90527.7|90569.7|90510.9|12
1641181740000|2022-01-03 03:49:00|90575.4|90525.4|90570.8|90520.8|90584.8|90525.4|90570.2|90512.9|6
1641181750000|2022-01-03 03:49:10|90580.1|90509.7|90566.9|90516.9|90587.7|90518.4|90562|90497.2|19
1641181760000|2022-01-03 03:49:20|90567.1|90517.1|90568.8|90518.8|90581.8|90519.7|90565.8|90506.4|19
1641181770000|2022-01-03 03:49:30|90578.3|90506.8|90581.4|90505.1|90581.4|90508.1|90574.4|90502.1|22
1641181780000|2022-01-03 03:49:40|90576.4|90506.4|90577.3|90502.6|90577.3|90519.1|90565.4|90502.6|7
1641181790000|2022-01-03 03:49:50|90575.6|90503.5|90577.9|90506.8|90582.3|90516.5|90565.4|90503.1|11
1641181800000|2022-01-03 03:50:00|90567.4|90517.4|90575.8|90500|90583.5|90517.4|90559.1|90495.5|31
1641181810000|2022-01-03 03:50:10|90574.8|90499.8|90572.8|90498.1|90574.9|90508.1|90557.4|90495.1|16
1641181820000|2022-01-03 03:50:20|90573.3|90497.2|90567.2|90497|90573.3|90511.5|90556.9|90493|20
1641181830000|2022-01-03 03:50:30|90568.9|90497.1|90571.6|90500.9|90573.6|90508.1|90558.1|90497.1|15
1641181840000|2022-01-03 03:50:40|90575.7|90502.8|90573.4|90501.2|90575.7|90513|90561.2|90500|20
1641181850000|2022-01-03 03:50:50|90572.2|90500.1|90555.9|90505.9|90572.2|90510.2|90555.7|90494.5|11
1641181860000|2022-01-03 03:51:00|90555.3|90505.3|90560.9|90510.9|90578.7|90510.9|90554.9|90494.6|20
1641181870000|2022-01-03 03:51:10|90560.8|90510.8|90568.8|90494.6|90571.9|90511.5|90556.6|90493.8|21
1641181880000|2022-01-03 03:51:20|90557.2|90507.2|90568.4|90494.5|90568.4|90507.2|90556.4|90494.5|11
1641181890000|2022-01-03 03:51:30|90567.6|90496.5|90573.9|90502|90573.9|90512.6|90558.5|90495.4|13
1641181900000|2022-01-03 03:51:40|90562.4|90512.4|90557|90507|90567.2|90512.4|90555.4|90493.7|21
1641181910000|2022-01-03 03:51:50|90568.3|90495.2|90563.1|90513.1|90568.3|90515.3|90557.2|90495.2|11
1641181920000|2022-01-03 03:52:00|90562.3|90512.3|90569.5|90494.8|90570.1|90512.3|90556.2|90493.9|15
1641181930000|2022-01-03 03:52:10|90568.7|90496.4|90559.4|90509.4|90569.2|90516.6|90556.6|90496.4|34
1641181940000|2022-01-03 03:52:20|90570.5|90499.9|90569.4|90498.8|90571.5|90509.6|90559.1|90497.2|12
1641181950000|2022-01-03 03:52:30|90570.1|90499.3|90556.1|90506.1|90570.1|90510|90556.1|90495|10
1641181960000|2022-01-03 03:52:40|90567|90495.1|90558.3|90508.3|90574.8|90514.9|90555.3|90493.6|22
1641181970000|2022-01-03 03:52:50|90569.3|90495.9|90567.7|90517.7|90570.9|90517.7|90556.9|90491.3|13
1641181980000|2022-01-03 03:53:00|90579.2|90508.9|90576.2|90504.8|90579.2|90517.7|90561.2|90500.9|21
1641181990000|2022-01-03 03:53:10|90577.4|90503|90574.2|90503.5|90577.4|90514.6|90560.9|90500.6|17
1641182000000|2022-01-03 03:53:20|90562.4|90512.4|90558.3|90508.3|90572.5|90512.4|90558.3|90491.6|16
1641182010000|2022-01-03 03:53:30|90558|90508|90576.7|90503.5|90578.2|90511.4|90558|90499.6|10
1641182020000|2022-01-03 03:53:40|90562.2|90512.2|90559.6|90509.6|90572.3|90512.2|90559.6|90499.6|14
1641182030000|2022-01-03 03:53:50|90558|90508|90568.2|90496.8|90570.1|90508|90558|90495|4
1641182040000|2022-01-03 03:54:00|90557.9|90507.9|90566.8|90516.8|90578.7|90519|90557.9|90507.7|6
1641182050000|2022-01-03 03:54:10|90574.3|90501.6|90562.1|90512.1|90574.3|90512.6|90562.1|90500.5|8
1641182060000|2022-01-03 03:54:20|90560|90510|90563.2|90513.2|90579|90514.4|90559.7|90496.2|13
1641182070000|2022-01-03 03:54:30|90562.6|90512.6|90559.5|90509.5|90575|90513.1|90559.5|90500.3|12
1641182080000|2022-01-03 03:54:40|90570.7|90498.8|90558.5|90508.5|90572.6|90508.5|90557.9|90496.4|8
1641182090000|2022-01-03 03:54:50|90558.2|90508.2|90565|90515|90578.7|90515.3|90558.2|90497.4|12
1641182100000|2022-01-03 03:55:00|90564.5|90514.5|90562.9|90512.9|90564.5|90514.5|90561.7|90511.7|9
1641182110000|2022-01-03 03:55:10|90565.3|90515.3|90571.9|90499.5|90574.4|90515.5|90562.1|90498|11
1641182120000|2022-01-03 03:55:20|90572.2|90500.4|90568.6|90518.6|90572.2|90518.6|90561.5|90500.4|11
1641182130000|2022-01-03 03:55:30|90576.5|90504.3|90574.5|90503.9|90578.4|90504.3|90573.6|90500.4|10
1641182140000|2022-01-03 03:55:40|90578|90506.3|90580.6|90509.9|90580.6|90515|90561.6|90506.3|6
1641182150000|2022-01-03 03:55:50|90580.7|90508.8|90584.1|90509.5|90584.1|90517.6|90563.7|90496.7|11
1641182160000|2022-01-03 03:56:00|90588.9|90512.3|90589.1|90517.1|90598.2|90527.6|90574.1|90512.3|32
1641182170000|2022-01-03 03:56:10|90589.6|90516.7|90593.5|90516.1|90594.1|90518.2|90588.3|90511.9|15
1641182180000|2022-01-03 03:56:20|90594.8|90517|90591.3|90516.1|90598.2|90523|90591|90515.9|25
1641182190000|2022-01-03 03:56:30|90573.2|90523.2|90573.2|90523.2|90574.6|90524.6|90573.2|90523.2|9
1641182200000|2022-01-03 03:56:40|90573.5|90523.5|90570.4|90520.4|90590.5|90527|90570.4|90509|15
1641182210000|2022-01-03 03:56:50|90583.2|90510.3|90571.8|90521.8|90584.8|90521.8|90567.9|90506.9|20
1641182220000|2022-01-03 03:57:00|90570.5|90520.5|90575.4|90502.8|90589.7|90520.5|90566.5|90502.8|15
1641182230000|2022-01-03 03:57:10|90575.7|90498.7|90563.3|90513.3|90586.7|90517.2|90563.1|90498.7|24
1641182240000|2022-01-03 03:57:20|90563.4|90513.4|90570.8|90520.8|90572.1|90522.1|90563.3|90513.3|19
1641182250000|2022-01-03 03:57:30|90569.2|90519.2|90563.4|90513.4|90580.3|90519.2|90563.4|90504.8|16
1641182260000|2022-01-03 03:57:40|90563.2|90513.2|90567.4|90517.4|90573.6|90517.4|90561.8|90503.1|19
1641182270000|2022-01-03 03:57:50|90567.9|90517.9|90574.3|90503.9|90575.1|90518.6|90561.8|90502.7|29
1641182280000|2022-01-03 03:58:00|90574.5|90497.2|90579.9|90509|90582.3|90512.9|90562.7|90497.2|28
1641182290000|2022-01-03 03:58:10|90578.9|90508|90581.7|90505.2|90581.8|90516.2|90566.1|90504.8|10
1641182300000|2022-01-03 03:58:20|90576.7|90506.7|90580|90508.9|90583|90518.7|90568.2|90506.1|16
1641182310000|2022-01-03 03:58:30|90580.5|90509.6|90575.5|90504.5|90580.5|90518.1|90565.7|90504.5|11
1641182320000|2022-01-03 03:58:40|90566.1|90516.1|90567.7|90517.7|90584.8|90524.3|90565.7|90509.4|8
1641182330000|2022-01-03 03:58:50|90569.2|90519.2|90580.4|90507.2|90580.4|90520.4|90569|90507.2|7
1641182340000|2022-01-03 03:59:00|90580.1|90499.3|90563.7|90513.7|90580.1|90514|90563.7|90499.3|10
1641182350000|2022-01-03 03:59:10|90564.5|90514.5|90578.3|90506.1|90578.3|90521.2|90564.5|90506.1|10
1641182360000|2022-01-03 03:59:20|90583.5|90511|90568.5|90518.5|90583.5|90521.1|90567.4|90511|12
1641182370000|2022-01-03 03:59:30|90569|90519|90566.9|90516.9|90569.1|90519.1|90566.4|90516.4|10
1641182380000|2022-01-03 03:59:40|90571.3|90521.3|90569.3|90519.3|90579.6|90521.4|90568.7|90508.9|15
1641182390000|2022-01-03 03:59:50|90569.2|90519.2|90581|90506.5|90583.4|90520.1|90569.2|90505.2|17
1641182400000|2022-01-03 04:00:00|90579.5|90508.7|90581.8|90507.8|90583.8|90519.8|90569|90506|21
1641182410000|2022-01-03 04:00:10|90583|90507.5|90583.8|90512.5|90591.1|90513.5|90581.1|90504.6|13
1641182420000|2022-01-03 04:00:20|90584.3|90512.3|90579.5|90504.3|90584.3|90521.6|90571.6|90501.7|9
1641182430000|2022-01-03 04:00:30|90578.6|90504.6|90572.5|90522.5|90587.5|90523.8|90572.5|90502.5|13
1641182440000|2022-01-03 04:00:40|90572.3|90522.3|90583.6|90510.3|90583.6|90522.5|90570|90508.5|11
1641182450000|2022-01-03 04:00:50|90582.2|90510|90581.2|90508.7|90582.4|90521.3|90570.4|90507.4|13
1641182460000|2022-01-03 04:01:00|90570|90520|90573.1|90523.1|90585.8|90524|90569.6|90507.7|13
1641182470000|2022-01-03 04:01:10|90572.4|90522.4|90598.2|90524.7|90599.3|90537.6|90572.4|90513.1|35
1641182480000|2022-01-03 04:01:20|90587.6|90537.6|90622.3|90551.7|90630|90566|90587.3|90524.8|53
1641182490000|2022-01-03 04:01:30|90611.5|90561.5|90620.6|90546|90634.5|90561.5|90611.5|90546|15
1641182500000|2022-01-03 04:01:40|90619.7|90546.4|90623.5|90545.2|90627.3|90558.9|90608.2|90545.2|26
1641182510000|2022-01-03 04:01:50|90622.5|90544.6|90612.6|90536.6|90623.6|90547.1|90612.5|90536.6|9
1641182520000|2022-01-03 04:02:00|90612.9|90536.5|90610.3|90538.9|90618.8|90554.8|90600|90536.5|23
1641182530000|2022-01-03 04:02:10|90599.7|90549.7|90601.3|90551.3|90610.6|90552.1|90599.3|90538.1|10
1641182540000|2022-01-03 04:02:20|90600.9|90550.9|90600.4|90550.4|90610.4|90551|90600|90539.5|8
1641182550000|2022-01-03 04:02:30|90600.7|90550.7|90601.2|90551.2|90601.2|90551.2|90600.7|90550.7|5
1641182560000|2022-01-03 04:02:40|90599.7|90549.7|90601.9|90551.9|90614|90551.9|90599.7|90534.3|13
1641182570000|2022-01-03 04:02:50|90601.3|90551.3|90612.9|90536.3|90614|90551.5|90600.4|90534.2|18
1641182580000|2022-01-03 04:03:00|90611.7|90536.8|90611.9|90539.3|90612.5|90539.3|90609.8|90535.6|7
1641182590000|2022-01-03 04:03:10|90611.1|90539.9|90612.8|90536.7|90613.4|90539.9|90611.1|90536.7|6
1641182600000|2022-01-03 04:03:20|90611.3|90538|90602.1|90552.1|90612.4|90552.1|90602.1|90537.6|6
1641182610000|2022-01-03 04:03:30|90601.9|90551.9|90614.5|90538.6|90615.1|90551.9|90601.9|90531.9|23
1641182620000|2022-01-03 04:03:40|90614.2|90539.2|90598.3|90548.3|90614.6|90551.4|90598.3|90537.9|7
1641182630000|2022-01-03 04:03:50|90599.1|90549.1|90612.8|90537.3|90612.8|90549.1|90599.1|90536|9
1641182640000|2022-01-03 04:04:00|90612.3|90537.8|90608.5|90533.9|90613.3|90539.1|90606.2|90531.4|18
1641182650000|2022-01-03 04:04:10|90608.3|90534.8|90607.2|90533.5|90608.9|90547.4|90597.4|90533.5|21
1641182660000|2022-01-03 04:04:20|90606.4|90534.2|90608.7|90532.5|90608.7|90546.3|90595.8|90532.5|15
1641182670000|2022-01-03 04:04:30|90608|90533.5|90606|90532.4|90608.2|90544.2|90591.8|90532.4|11
1641182680000|2022-01-03 04:04:40|90605.9|90532.8|90610.6|90533|90611.1|90535|90605.7|90531|8
1641182690000|2022-01-03 04:04:50|90610.4|90532.1|90601.2|90530.8|90612.1|90541.9|90590.4|90526.1|24
1641182700000|2022-01-03 04:05:00|90601|90529.6|90601|90523.8|90601.1|90529.6|90596.8|90523.8|19
1641182710000|2022-01-03 04:05:10|90600.7|90523.6|90599.9|90525.9|90601|90526|90599.3|90523|9
1641182720000|2022-01-03 04:05:20|90600|90525.1|90588.8|90538.8|90602.9|90539|90586.8|90525.1|14
1641182730000|2022-01-03 04:05:30|90601|90524.4|90589.6|90539.6|90601|90539.6|90588|90517.2|9
1641182740000|2022-01-03 04:05:40|90589.1|90539.1|90597.1|90526|90597.1|90541.2|90588.2|90526|7
1641182750000|2022-01-03 04:05:50|90588.6|90538.6|90596.8|90526.8|90597.7|90538.6|90586.8|90524.3|19
1641182760000|2022-01-03 04:06:00|90587.9|90537.9|90587|90537|90597.2|90539|90587|90526.9|11
1641182770000|2022-01-03 04:06:10|90587.9|90537.9|90597.6|90519.2|90600|90537.9|90587.9|90519.2|13
1641182780000|2022-01-03 04:06:20|90600.1|90519.1|90586.8|90536.8|90600.1|90538.6|90586.2|90519.1|18
1641182790000|2022-01-03 04:06:30|90596|90525.8|90597.5|90522.9|90597.5|90537.3|90585.4|90521.8|25
1641182800000|2022-01-03 04:06:40|90597.7|90521|90597.8|90526.7|90599.8|90538.6|90586.4|90521|22
1641182810000|2022-01-03 04:06:50|90597.4|90527.2|90596.2|90523.4|90597.4|90537.9|90584.7|90523|19
1641182820000|2022-01-03 04:07:00|90596.3|90522.3|90594|90523.8|90596.6|90536|90583.8|90521.2|15
1641182830000|2022-01-03 04:07:10|90584.7|90534.7|90588.2|90538.2|90598.5|90538.2|90584.7|90527.3|14
1641182840000|2022-01-03 04:07:20|90587.8|90537.8|90601.6|90523|90601.9|90540.2|90587.8|90523|6
1641182850000|2022-01-03 04:07:30|90599.1|90528.3|90588.9|90538.9|90599.1|90540.2|90587|90528.3|10
1641182860000|2022-01-03 04:07:40|90599.3|90527.4|90590.1|90540.1|90602.3|90540.1|90590.1|90523.2|4
1641182870000|2022-01-03 04:07:50|90600.6|90528.4|90600.9|90528.1|90602.6|90528.4|90600.3|90523.2|6
1641182880000|2022-01-03 04:08:00|90586.2|90536.2|90599.9|90528.7|90599.9|90541.5|90586.2|90520.6|9
1641182890000|2022-01-03 04:08:10|90599.7|90528.6|90588.2|90538.2|90599.9|90540.3|90588.2|90526.6|19
1641182900000|2022-01-03 04:08:20|90589.2|90539.2|90586.3|90536.3|90597.1|90539.8|90586.2|90526.2|22
1641182910000|2022-01-03 04:08:30|90586.7|90536.7|90585.2|90535.2|90599.4|90538.9|90584.8|90520.9|24
1641182920000|2022-01-03 04:08:40|90595.2|90524.8|90586.7|90536.7|90595.5|90537.9|90585.6|90522.8|12
1641182930000|2022-01-03 04:08:50|90586.8|90536.8|90598.1|90527.1|90598.2|90537.8|90586.7|90525.5|12
1641182940000|2022-01-03 04:09:00|90587.5|90537.5|90585.2|90535.2|90587.5|90537.5|90583.5|90533.5|30
1641182950000|2022-01-03 04:09:10|90586.4|90536.4|90586.6|90536.6|90588.3|90538.3|90583.7|90533.7|18
1641182960000|2022-01-03 04:09:20|90587.5|90537.5|90588.1|90538.1|90597.8|90538.1|90584.4|90525.3|7
1641182970000|2022-01-03 04:09:30|90596|90525.8|90588.1|90538.1|90596.9|90538.1|90586.6|90525.8|6
1641182980000|2022-01-03 04:09:40|90595.3|90523.4|90584.5|90534.5|90596.4|90536.7|90583.8|90522.1|23
1641182990000|2022-01-03 04:09:50|90584.3|90534.3|90586.9|90536.9|90596.1|90536.9|90584.3|90524.6|18
1641183000000|2022-01-03 04:10:00|90587|90537|90584.7|90534.7|90597.2|90537.2|90584.7|90521.6|11
1641183010000|2022-01-03 04:10:10|90585.4|90535.4|90585.7|90535.7|90585.7|90535.7|90585.4|90535.4|2
1641183020000|2022-01-03 04:10:20|90588.2|90538.2|90598.2|90523.3|90598.2|90539.4|90587.7|90523.3|21
1641183030000|2022-01-03 04:10:30|90599.1|90523.2|90587.2|90537.2|90599.1|90539.8|90586.5|90523.2|11
1641183040000|2022-01-03 04:10:40|90596.3|90526.2|90588.2|90538.2|90597.7|90538.5|90586.9|90524.3|7
1641183050000|2022-01-03 04:10:50|90587.7|90537.7|90595.3|90524.6|90595.3|90537.7|90584.2|90524.6|5
1641183060000|2022-01-03 04:11:00|90585.5|90535.5|90596.8|90524.1|90596.8|90535.5|90585.5|90523.1|5
1641183070000|2022-01-03 04:11:10|90588.1|90538.1|90588.3|90538.3|90597|90538.3|90587.6|90526.9|6
1641183080000|2022-01-03 04:11:20|90598.1|90526.3|90598.1|90527.2|90600.1|90539.3|90587.4|90520.9|13
1641183090000|2022-01-03 04:11:30|90587.6|90537.6|90598.8|90523.2|90600.1|90540.6|90587.6|90518.6|11
1641183100000|2022-01-03 04:11:40|90598.6|90526.6|90598.7|90525.6|90598.7|90526.6|90597.7|90525.6|5
1641183110000|2022-01-03 04:11:50|90597.8|90525.9|90601.5|90525.5|90601.5|90525.9|90597.8|90525.5|2
1641183120000|2022-01-03 04:12:00|90601.6|90521.8|90589.2|90539.2|90601.6|90539.2|90584.5|90521.8|9
1641183130000|2022-01-03 04:12:10|90587.9|90537.9|90591.3|90541.3|90592.5|90542.5|90587.9|90537.9|4
1641183140000|2022-01-03 04:12:20|90597.1|90522.2|90600.6|90524.3|90601.5|90526.7|90597.1|90522.2|6
1641183150000|2022-01-03 04:12:30|90601|90521.1|90588.7|90538.7|90601|90539.2|90588.7|90521.1|8
1641183160000|2022-01-03 04:12:40|90595.6|90521.8|90584.8|90534.8|90596.5|90536.8|90584.8|90521.8|13
1641183170000|2022-01-03 04:12:50|90584.5|90534.5|90586.7|90536.7|90597.5|90538.9|90584.5|90521.8|34
1641183180000|2022-01-03 04:13:00|90599.1|90524.3|90590|90540|90599.1|90542.1|90586.9|90524.1|21
1641183190000|2022-01-03 04:13:10|90597.8|90527.6|90598|90523.4|90600.1|90540.9|90590|90523.4|5
1641183200000|2022-01-03 04:13:20|90598.2|90525.1|90599.5|90525.2|90603.4|90539.6|90587|90525|14
1641183210000|2022-01-03 04:13:30|90599.6|90519.2|90585.6|90535.6|90605.8|90538.3|90585.6|90515.3|11
1641183220000|2022-01-03 04:13:40|90585.4|90535.4|90594.1|90524|90594.1|90535.4|90584.7|90523.5|8
1641183230000|2022-01-03 04:13:50|90583.8|90533.8|90586.7|90536.7|90597.9|90536.7|90583.8|90515.3|11
1641183240000|2022-01-03 04:14:00|90586.5|90536.5|90585.1|90535.1|90595.1|90536.5|90583.8|90520.5|18
1641183250000|2022-01-03 04:14:10|90594.9|90523.8|90594.8|90520.3|90596.9|90537.1|90586|90519.9|7
1641183260000|2022-01-03 04:14:20|90595.7|90519.6|90583.7|90533.7|90596.2|90536.6|90583.7|90519.6|8
1641183270000|2022-01-03 04:14:30|90583.5|90533.5|90586.1|90536.1|90595.4|90536.3|90583.5|90520.5|6
1641183280000|2022-01-03 04:14:40|90585.2|90535.2|90582.5|90532.5|90586.3|90536.3|90582.5|90532.5|10
1641183290000|2022-01-03 04:14:50|90581.8|90531.8|90586.2|90536.2|90596.2|90536.9|90581.8|90519.5|24
1641183300000|2022-01-03 04:15:00|90585.9|90535.9|90587.2|90537.2|90596.9|90538.6|90584|90521.2|35
1641183310000|2022-01-03 04:15:10|90587.4|90537.4|90588.6|90538.6|90601.4|90540.7|90587.4|90521|21
1641183320000|2022-01-03 04:15:20|90587.5|90537.5|90598.8|90527.3|90598.8|90538.8|90587.1|90524|11
1641183330000|2022-01-03 04:15:30|90589.7|90526.5|90589.1|90539.1|90589.7|90539.7|90589|90526.5|4
1641183340000|2022-01-03 04:15:40|90588.3|90538.3|90596.8|90524.5|90600.1|90539.3|90587.3|90522.3|11
1641183350000|2022-01-03 04:15:50|90587.7|90537.7|90597.6|90523.2|90598.4|90537.7|90586.3|90519.6|9
1641183360000|2022-01-03 04:16:00|90599.9|90520.5|90600.2|90528.6|90601|90542.2|90587.6|90518.1|15
1641183370000|2022-01-03 04:16:10|90591.8|90541.8|90602.1|90527.4|90602.1|90541.8|90589|90526.2|5
1641183380000|2022-01-03 04:16:20|90599.8|90522.5|90589.9|90539.9|90599.8|90540.4|90588.7|90522.5|8
1641183390000|2022-01-03 04:16:30|90589.1|90539.1|90602.5|90525.8|90602.5|90539.1|90589.1|90525.5|5
1641183400000|2022-01-03 04:16:40|90601.9|90526|90590.2|90540.2|90601.9|90541.2|90588.2|90525.3|9
1641183410000|2022-01-03 04:16:50|90587.7|90537.7|90590.1|90540.1|90590.1|90540.1|90587.7|90537.7|5
1641183420000|2022-01-03 04:17:00|90598.2|90527.8|90590.9|90540.9|90603.8|90540.9|90588.8|90525.5|11
1641183430000|2022-01-03 04:17:10|90590|90540|90599.3|90529.3|90599.9|90540|90588.9|90524.8|7
1641183440000|2022-01-03 04:17:20|90589.3|90539.3|90598.8|90528.7|90598.8|90539.4|90588.5|90528.7|9
1641183450000|2022-01-03 04:17:30|90589.6|90539.6|90590.1|90540.1|90601.4|90542.2|90589.6|90523.2|14
1641183460000|2022-01-03 04:17:40|90590.5|90540.5|90590.1|90540.1|90599.3|90540.5|90588.3|90528.7|7
1641183470000|2022-01-03 04:17:50|90589.6|90539.6|90600.7|90528|90600.7|90541.2|90588|90528|5
1641183480000|2022-01-03 04:18:00|90590.3|90540.3|90587|90537|90596.2|90540.5|90585.6|90525.4|18
1641183490000|2022-01-03 04:18:10|90586.3|90536.3|90585.2|90535.2|90595.3|90536.9|90584.6|90524.4|14
1641183500000|2022-01-03 04:18:20|90585.4|90535.4|90584|90534|90585.4|90535.4|90580.9|90530.9|18
1641183510000|2022-01-03 04:18:30|90585.6|90535.6|90581.9|90531.9|90585.7|90535.7|90580.2|90530.2|18
1641183520000|2022-01-03 04:18:40|90583.1|90533.1|90583.8|90533.8|90583.8|90533.8|90581.4|90531.4|12
1641183530000|2022-01-03 04:18:50|90583.5|90533.5|90589.3|90539.3|90595.5|90539.3|90580.2|90518.8|14
1641183540000|2022-01-03 04:19:00|90589.2|90539.2|90582.1|90532.1|90593.6|90539.5|90580.9|90521.9|15
1641183550000|2022-01-03 04:19:10|90583.7|90533.7|90584.8|90534.8|90598.8|90537.6|90583.5|90521.7|18
1641183560000|2022-01-03 04:19:20|90584.6|90534.6|90582.8|90532.8|90590.2|90535.2|90580.5|90519.3|15
1641183570000|2022-01-03 04:19:30|90582.7|90532.7|90582.3|90532.3|90584.7|90534.7|90581.3|90531.3|8
1641183580000|2022-01-03 04:19:40|90582.8|90532.8|90583.4|90533.4|90592|90533.5|90580|90521.5|12
1641183590000|2022-01-03 04:19:50|90584.9|90534.9|90583.7|90533.7|90585.9|90535.9|90580.4|90530.4|14
1641183600000|2022-01-03 04:20:00|90584.4|90534.4|90581.6|90531.6|90585|90535|90581.6|90531.6|9
1641183610000|2022-01-03 04:20:10|90581.9|90531.9|90582.3|90532.3|90590.8|90534.3|90578.5|90517.7|13
1641183620000|2022-01-03 04:20:20|90583.3|90533.3|90582.8|90532.8|90584.5|90534.5|90579.4|90529.4|15
1641183630000|2022-01-03 04:20:30|90583.2|90533.2|90581.6|90531.6|90583.4|90533.4|90581.6|90531.6|14
1641183640000|2022-01-03 04:20:40|90582.7|90532.7|90582.7|90532.7|90584.7|90534.7|90580.2|90530.2|9
1641183650000|2022-01-03 04:20:50|90584|90534|90582|90532|90590.3|90534|90580.3|90520.3|7
1641183660000|2022-01-03 04:21:00|90583.6|90533.6|90582.9|90532.9|90584|90534|90581.9|90531.9|18
1641183670000|2022-01-03 04:21:10|90583.3|90533.3|90580.6|90530.6|90583.7|90533.7|90580.5|90530.5|7
1641183680000|2022-01-03 04:21:20|90582.2|90532.2|90582.2|90532.2|90582.2|90532.2|90581.6|90531.6|5
1641183690000|2022-01-03 04:21:30|90583.8|90533.8|90581.1|90531.1|90583.8|90533.8|90581.1|90531.1|6
1641183700000|2022-01-03 04:21:40|90590.8|90515.2|90591.7|90520.3|90592.3|90521.3|90590.1|90515.2|7
1641183710000|2022-01-03 04:21:50|90585.2|90535.2|90593.9|90518.2|90593.9|90535.2|90582.4|90518.2|8
1641183720000|2022-01-03 04:22:00|90593|90517.5|90583.4|90533.4|90593|90536.2|90583.1|90517.5|26
1641183730000|2022-01-03 04:22:10|90584.7|90534.7|90584.8|90534.8|90585.1|90535.1|90584.1|90534.1|8
1641183740000|2022-01-03 04:22:20|90585|90535|90585|90535|90585.6|90535.6|90584.2|90534.2|6
1641183750000|2022-01-03 04:22:30|90587.2|90537.2|90586.4|90536.4|90587.2|90537.2|90586.3|90536.3|4
1641183760000|2022-01-03 04:22:40|90584.5|90534.5|90583.1|90533.1|90585.9|90535.9|90582.1|90532.1|11
1641183770000|2022-01-03 04:22:50|90583.9|90533.9|90585.4|90535.4|90596.9|90536.6|90583.9|90519.5|16
1641183780000|2022-01-03 04:23:00|90586.7|90536.7|90588.9|90538.9|90589.2|90539.2|90586.6|90536.6|10
1641183790000|2022-01-03 04:23:10|90585|90535|90595.8|90524.8|90595.8|90536.9|90585|90524.8|8
1641183800000|2022-01-03 04:23:20|90597.4|90524.7|90586.4|90536.4|90597.6|90536.9|90586.4|90524.7|5
1641183810000|2022-01-03 04:23:30|90588.1|90538.1|90587.6|90537.6|90598.4|90538.6|90587.6|90524.9|8
1641183820000|2022-01-03 04:23:40|90588.1|90538.1|90588.5|90538.5|90599.7|90538.5|90584.7|90525|9
1641183830000|2022-01-03 04:23:50|90588.4|90538.4|90588.4|90538.4|90588.4|90538.4|90588.3|90538.3|3
1641183840000|2022-01-03 04:24:00|90589.6|90539.6|90589|90539|90589.6|90539.6|90586.9|90536.9|15
1641183850000|2022-01-03 04:24:10|90589.1|90539.1|90589.1|90539.1|90589.5|90539.5|90588.3|90538.3|10
1641183860000|2022-01-03 04:24:20|90588.3|90538.3|90600.7|90514.5|90604.9|90538.4|90588|90514.5|6
1641183870000|2022-01-03 04:24:30|90601.6|90516.4|90590|90540|90603.5|90540.3|90589.3|90516.4|9
1641183880000|2022-01-03 04:24:40|90589.1|90539.1|90589.7|90539.7|90590.5|90540.5|90588.6|90538.6|18
1641183890000|2022-01-03 04:24:50|90589.6|90539.6|90589.6|90539.6|90589.8|90539.8|90587.2|90537.2|16
1641183900000|2022-01-03 04:25:00|90590.2|90540.2|90588.6|90538.6|90590.5|90540.5|90588.4|90538.4|11
1641183910000|2022-01-03 04:25:10|90587.5|90537.5|90586.9|90536.9|90600|90538.1|90586.9|90521|12
1641183920000|2022-01-03 04:25:20|90596.8|90524.1|90597.1|90525.5|90597.1|90540.3|90586.1|90524.1|16
1641183930000|2022-01-03 04:25:30|90589|90539|90588.4|90538.4|90600.6|90539|90586.6|90520|7
1641183940000|2022-01-03 04:25:40|90601.7|90531.3|90586.6|90536.6|90601.7|90541.4|90586.4|90526.4|14
1641183950000|2022-01-03 04:25:50|90586.4|90536.4|90591.6|90518.8|90596.2|90536.4|90582.2|90516.9|24
1641183960000|2022-01-03 04:26:00|90592|90519.4|90594.2|90521.5|90594.2|90533.7|90582.6|90519.4|20
1641183970000|2022-01-03 04:26:10|90582|90532|90583.7|90533.7|90583.7|90533.7|90582|90532|10
1641183980000|2022-01-03 04:26:20|90592.3|90521.2|90577.7|90527.7|90594.6|90533.3|90577.1|90515.9|26
1641183990000|2022-01-03 04:26:30|90577.8|90527.8|90571.9|90521.9|90584|90530.9|90569.7|90505.5|22
1641184000000|2022-01-03 04:26:40|90571.4|90521.4|90576.7|90504.7|90579.4|90521.4|90566.5|90501.6|26
1641184010000|2022-01-03 04:26:50|90577.4|90503.6|90579.3|90506.7|90580.3|90506.7|90577.4|90501.3|10
1641184020000|2022-01-03 04:27:00|90579.1|90506.6|90579.1|90506.3|90579.1|90517|90566.5|90506.3|5
1641184030000|2022-01-03 04:27:10|90569.5|90519.5|90577.5|90500.9|90577.5|90519.5|90567.7|90500.9|9
1641184040000|2022-01-03 04:27:20|90563.5|90513.5|90568.4|90518.4|90577.7|90518.4|90563.5|90498.9|5
1641184050000|2022-01-03 04:27:30|90567.3|90517.3|90576.8|90504.5|90579|90517.3|90564.2|90491.3|16
1641184060000|2022-01-03 04:27:40|90577|90504.7|90567.6|90517.6|90578.3|90517.6|90565.9|90503.1|14
1641184070000|2022-01-03 04:27:50|90576.8|90506.4|90584.5|90498.2|90588.9|90508.2|90576.8|90498.2|11
1641184080000|2022-01-03 04:28:00|90584.6|90498.3|90578.1|90507.2|90584.6|90518.9|90567.1|90498.3|13
1641184090000|2022-01-03 04:28:10|90579.4|90505.7|90567.9|90517.9|90579.4|90517.9|90567.9|90503.3|3
1641184100000|2022-01-03 04:28:20|90566.1|90516.1|90578.8|90504.3|90579.2|90517.3|90565.8|90500.2|10
1641184110000|2022-01-03 04:28:30|90580.4|90502.9|90579.9|90503.6|90580.4|90503.6|90579.9|90502.9|2
1641184120000|2022-01-03 04:28:40|90580.3|90502|90579|90500.2|90582.4|90505.5|90575.6|90500.2|9
1641184130000|2022-01-03 04:28:50|90579.8|90499.4|90580.5|90496.7|90580.5|90500.5|90579.3|90496.7|4
1641184140000|2022-01-03 04:29:00|90575.1|90492.4|90578|90502|90581.1|90502|90575.1|90492.4|8
1641184150000|2022-01-03 04:29:10|90577|90502.1|90578|90500.7|90578.8|90503|90576|90499.5|13
1641184160000|2022-01-03 04:29:20|90576.4|90504|90565.8|90515.8|90577.4|90515.8|90565.8|90500.8|9
1641184170000|2022-01-03 04:29:30|90565.1|90515.1|90565.8|90515.8|90578|90515.8|90565.1|90503.9|5
1641184180000|2022-01-03 04:29:40|90580|90507.7|90579.9|90499|90581.5|90507.7|90578.1|90496.3|10
1641184190000|2022-01-03 04:29:50|90576.8|90501.4|90578.2|90500.7|90578.2|90501.4|90576.8|90500.7|4
1641184200000|2022-01-03 04:30:00|90579|90498.6|90579.6|90500.5|90579.6|90501.1|90577.4|90498.3|11
1641184210000|2022-01-03 04:30:10|90578.8|90501|90580.9|90499.8|90581.3|90504.3|90578.6|90499.8|9
1641184220000|2022-01-03 04:30:20|90575.6|90505.2|90578.2|90504.8|90578.8|90517.1|90565.9|90502.5|7
1641184230000|2022-01-03 04:30:30|90577.4|90506.4|90581.5|90508.3|90583.2|90518|90568|90500.8|18
1641184240000|2022-01-03 04:30:40|90581.7|90504.2|90583.3|90505.9|90583.3|90506.8|90581.7|90504.2|5
1641184250000|2022-01-03 04:30:50|90584.3|90504.4|90581.8|90507.1|90587.1|90511.4|90581.2|90497.1|17
1641184260000|2022-01-03 04:31:00|90583.7|90507.6|90583.2|90507.8|90583.7|90507.8|90579.8|90505.3|7
1641184270000|2022-01-03 04:31:10|90581.3|90508.6|90582|90509.4|90582.5|90522|90571.9|90507.5|9
1641184280000|2022-01-03 04:31:20|90582.4|90508.2|90584.7|90511.5|90584.7|90519.7|90569.7|90508.2|6
1641184290000|2022-01-03 04:31:30|90583|90503.9|90585|90510.1|90585|90511.6|90582|90503.9|5
1641184300000|2022-01-03 04:31:40|90584.3|90506.4|90571|90521|90584.3|90523.2|90571|90506.4|10
1641184310000|2022-01-03 04:31:50|90571.1|90521.1|90583.8|90510.3|90583.8|90521.5|90571.1|90509.4|11
1641184320000|2022-01-03 04:32:00|90583.9|90511.3|90585.5|90506.8|90585.5|90523.8|90573.8|90506.8|5
1641184330000|2022-01-03 04:32:10|90583.9|90509.3|90572.5|90522.5|90583.9|90524|90572.4|90509.3|5
1641184340000|2022-01-03 04:32:20|90572.2|90522.2|90585.8|90511|90585.8|90522.2|90571.7|90511|4
1641184350000|2022-01-03 04:32:30|90585.3|90510.7|90582.5|90509.1|90585.3|90524.4|90574.3|90506|6
1641184360000|2022-01-03 04:32:40|90582.9|90509|90583.9|90504.8|90583.9|90509|90582.9|90504.8|3
1641184370000|2022-01-03 04:32:50|90583.1|90506.1|90583.7|90506.7|90586.6|90520.8|90570.8|90497.7|11
1641184380000|2022-01-03 04:33:00|90587.8|90499.7|90584.7|90508.2|90587.8|90522.8|90572.8|90498|5
1641184390000|2022-01-03 04:33:10|90583.6|90508.9|90583.8|90511.6|90583.8|90523.1|90570.2|90505|14
1641184400000|2022-01-03 04:33:20|90582.7|90512|90584|90511.9|90584|90512|90582.7|90511.9|2
1641184410000|2022-01-03 04:33:30|90584.1|90504.6|90582.2|90509.5|90584.1|90521|90571|90504.6|7
1641184420000|2022-01-03 04:33:40|90581.9|90507.7|90583.1|90507.5|90583.1|90508.5|90580.8|90507.5|5
1641184430000|2022-01-03 04:33:50|90592.5|90505.6|90571.8|90521.8|90592.5|90521.8|90570.4|90505.6|4
1641184440000|2022-01-03 04:34:00|90573.8|90523.8|90591.1|90504.4|90591.1|90523.8|90572.8|90504.4|20
1641184450000|2022-01-03 04:34:10|90587.6|90506.2|90587.3|90513.5|90590.1|90515.2|90585.8|90503.7|16
1641184460000|2022-01-03 04:34:20|90586.9|90513.4|90577.1|90527.1|90586.9|90527.2|90576.2|90512|10
1641184470000|2022-01-03 04:34:30|90588.5|90513.3|90585|90514.9|90589.1|90527.8|90575.4|90512|8
1641184480000|2022-01-03 04:34:40|90588.5|90511.5|90589.5|90512.8|90589.5|90513.7|90587.6|90511.5|4
1641184490000|2022-01-03 04:34:50|90588.7|90513.2|90588.3|90514.7|90588.7|90525.6|90575.4|90513.2|4
1641184500000|2022-01-03 04:35:00|90591.8|90518|90590.2|90514.4|90593.7|90518|90588.5|90512.8|5
1641184510000|2022-01-03 04:35:10|90593.7|90513.4|90576.4|90526.4|90593.7|90526.4|90575.6|90513.4|5
1641184520000|2022-01-03 04:35:20|90576.6|90526.6|90586.1|90510.7|90590|90526.6|90576.6|90510.7|11
1641184530000|2022-01-03 04:35:30|90593|90501|90588.9|90509.6|90593|90513.8|90586.4|90501|4
1641184540000|2022-01-03 04:35:40|90588.1|90510|90588.9|90509.6|90588.9|90510.5|90587.1|90509.6|3
1641184550000|2022-01-03 04:35:50|90583.3|90513|90588.5|90513.5|90589.1|90522.8|90572.8|90513|5
1641184560000|2022-01-03 04:36:00|90596.4|90513.6|90587.6|90506.8|90596.4|90513.6|90586.2|90504.9|5
1641184570000|2022-01-03 04:36:10|90586.9|90505.7|90586.3|90515.5|90588|90515.5|90586.2|90505.6|12
1641184580000|2022-01-03 04:36:20|90586.4|90515.6|90577.8|90527.8|90589.5|90529|90577.7|90515.4|10
1641184590000|2022-01-03 04:36:30|90587.3|90515.1|90588.6|90512.8|90588.6|90526.1|90576.1|90511.7|17
1641184600000|2022-01-03 04:36:40|90587.9|90511.6|90585.5|90514|90589.2|90514.7|90585.4|90509.7|7
1641184610000|2022-01-03 04:36:50|90588.6|90515.7|90577.3|90527.3|90588.6|90527.7|90577.2|90514.6|6
1641184620000|2022-01-03 04:37:00|90586.3|90515|90585.4|90514.7|90587.7|90526.3|90576|90511|9
1641184630000|2022-01-03 04:37:10|90585.5|90513.1|90589.6|90511.2|90589.6|90525.6|90575.6|90511.2|5
1641184640000|2022-01-03 04:37:20|90591.9|90506.4|90585.3|90515|90591.9|90526.1|90576.1|90506.4|14
1641184650000|2022-01-03 04:37:30|90574.3|90524.3|90587.6|90510.9|90587.6|90524.3|90574.3|90505.4|6
1641184660000|2022-01-03 04:37:40|90586.8|90508.1|90589.1|90509.8|90589.5|90513.5|90585.8|90508.1|7
1641184670000|2022-01-03 04:37:50|90589|90510.7|90586.6|90510.2|90589|90512.5|90585.4|90507.7|9
1641184680000|2022-01-03 04:38:00|90586.7|90509.1|90587.9|90510.9|90587.9|90510.9|90586.4|90509.1|6
1641184690000|2022-01-03 04:38:10|90588.1|90508.2|90591.2|90509|90591.2|90509.5|90587.2|90508.2|3
1641184700000|2022-01-03 04:38:20|90590.3|90509.1|90586.3|90515.8|90590.3|90526.3|90576.2|90509.1|6
1641184710000|2022-01-03 04:38:30|90576.3|90526.3|90587.9|90512|90588.7|90526.3|90576.3|90507.7|5
1641184720000|2022-01-03 04:38:40|90589.9|90514.2|90588.7|90514.8|90589.9|90517|90587.2|90514.2|4
1641184730000|2022-01-03 04:38:50|90585.1|90514.2|90586.1|90514.2|90587.6|90514.2|90585.1|90513.1|4
1641184740000|2022-01-03 04:39:00|90585.1|90515|90586.7|90514.5|90586.7|90525.3|90575.3|90514.5|3
1641184750000|2022-01-03 04:39:10|90573.5|90523.5|90588.9|90511.8|90588.9|90523.5|90573.5|90511.8|3
1641184760000|2022-01-03 04:39:20|90587.1|90512.7|90577.4|90527.4|90587.1|90527.4|90577.4|90512.7|3
1641184770000|2022-01-03 04:39:30|90575.6|90525.6|90590.7|90513.3|90592|90525.6|90575.6|90513.3|4
1641184780000|2022-01-03 04:39:40|90589.7|90514.4|90590.7|90513.3|90590.7|90516|90588.1|90513.3|3
1641184790000|2022-01-03 04:39:50|90597.1|90512.5|90588.8|90508.1|90597.4|90513.3|90588.1|90506.7|6
1641184800000|2022-01-03 04:40:00|90584|90512.3|90578.2|90528.2|90588.2|90528.2|90574.4|90510|9
1641184810000|2022-01-03 04:40:10|90587.8|90507.7|90588.5|90510.6|90588.5|90514|90584.9|90507|16
1641184820000|2022-01-03 04:40:20|90574|90524|90588.6|90510.8|90588.6|90524|90574|90509.4|7
1641184830000|2022-01-03 04:40:30|90592.5|90510.9|90590.7|90509.5|90592.5|90510.9|90590.1|90509.5|4
1641184840000|2022-01-03 04:40:40|90590.1|90509.6|90588.9|90514.4|90590.1|90514.4|90586.2|90509.6|4
1641184850000|2022-01-03 04:40:50|90589.6|90514.9|90588|90507.8|90589.6|90514.9|90585.8|90506.4|4
1641184860000|2022-01-03 04:41:00|90590.7|90505.1|90588.1|90508.3|90590.7|90510.4|90586.2|90503.4|5
1641184870000|2022-01-03 04:41:10|90572.7|90522.7|90588.3|90509.5|90588.3|90522.7|90572.7|90509.5|4
1641184880000|2022-01-03 04:41:20|90587|90514|90589.1|90509.4|90590.8|90514|90587|90508.6|6
1641184890000|2022-01-03 04:41:30|90591.6|90506.9|90590.9|90505.3|90591.6|90509.4|90587.7|90505.3|6
1641184900000|2022-01-03 04:41:40|90587.9|90504.9|90589.3|90506.8|90589.3|90506.8|90587.4|90504.9|3
1641184910000|2022-01-03 04:41:50|90585.2|90510.3|90594.9|90503|90594.9|90510.3|90585.2|90503|6
1641184920000|2022-01-03 04:42:00|90592.3|90502.7|90587|90513.9|90592.3|90527.9|90577.9|90502.7|10
1641184930000|2022-01-03 04:42:10|90586.7|90513.7|90588.6|90510.5|90588.6|90527.4|90574.7|90510.5|15
1641184940000|2022-01-03 04:42:20|90590.9|90514.1|90587.8|90517.5|90590.9|90527.8|90577.8|90514.1|7
1641184950000|2022-01-03 04:42:30|90592.4|90516.2|90594.3|90511.3|90594.3|90517.9|90592.4|90511.3|4
1641184960000|2022-01-03 04:42:40|90589.2|90512.5|90581.6|90502.9|90589.2|90524.3|90572.5|90502.9|13
1641184970000|2022-01-03 04:42:50|90572|90522|90579.7|90509.5|90581.1|90522|90569|90506.7|10
1641184980000|2022-01-03 04:43:00|90579.8|90509.1|90585.4|90511.6|90586|90521.6|90571.6|90507.1|11
1641184990000|2022-01-03 04:43:10|90588|90500|90587.8|90511.5|90588.9|90512.5|90584.5|90500|15
1641185000000|2022-01-03 04:43:20|90587.2|90510.4|90575.3|90525.3|90587.2|90525.5|90574.9|90510.3|17
1641185010000|2022-01-03 04:43:30|90575.4|90525.4|90595.6|90507.9|90595.6|90525.8|90575.4|90507.9|10
1641185020000|2022-01-03 04:43:40|90594.5|90508.2|90593.1|90510.3|90594.5|90514.4|90588.4|90508.2|4
1641185030000|2022-01-03 04:43:50|90591|90508.9|90590.5|90518.5|90591|90531.3|90577.3|90508.9|10
1641185040000|2022-01-03 04:44:00|90590.7|90520.3|90580.2|90530.2|90592.1|90530.6|90579.9|90514.9|9
1641185050000|2022-01-03 04:44:10|90590.3|90513.2|90580.5|90530.5|90593.8|90530.5|90580.5|90513.2|4
1641185060000|2022-01-03 04:44:20|90580.3|90530.3|90578.6|90528.6|90591.3|90530.3|90578.6|90515.2|9
1641185070000|2022-01-03 04:44:30|90586.4|90514.7|90590.7|90514.8|90592.6|90532.7|90581.6|90513.4|6
1641185080000|2022-01-03 04:44:40|90590.6|90520.2|90578.4|90528.4|90591.7|90532.5|90578.4|90517.3|7
1641185090000|2022-01-03 04:44:50|90580.5|90530.5|90581.4|90531.4|90594.7|90532.1|90578.5|90514.7|13
1641185100000|2022-01-03 04:45:00|90593|90513.3|90578.7|90528.7|90593|90530.7|90578.7|90513.3|9
1641185110000|2022-01-03 04:45:10|90590.3|90519.2|90589.6|90518|90590.3|90531.2|90579.5|90517.9|5
1641185120000|2022-01-03 04:45:20|90591|90517.6|90579|90529|90591.2|90529|90579|90514.7|6
1641185130000|2022-01-03 04:45:30|90588.8|90515.6|90592|90519.4|90594.4|90530.7|90579.5|90515.6|9
1641185140000|2022-01-03 04:45:40|90591.3|90513.2|90583|90533|90593.9|90533|90579.8|90513.2|14
1641185150000|2022-01-03 04:45:50|90592.6|90521.7|90579.3|90529.3|90594.8|90531.4|90579|90517.6|19
1641185160000|2022-01-03 04:46:00|90580.4|90530.4|90590.4|90519.7|90591.5|90530.4|90580.1|90514.9|21
1641185170000|2022-01-03 04:46:10|90590.8|90520.1|90592.1|90517.7|90592.1|90520.1|90590.8|90517.7|5
1641185180000|2022-01-03 04:46:20|90594.1|90508.7|90591.4|90517.7|90596.3|90520.2|90590.7|90508.7|6
1641185190000|2022-01-03 04:46:30|90581.4|90531.4|90602.6|90524|90602.6|90538.6|90581.2|90519.2|21
1641185200000|2022-01-03 04:46:40|90590.6|90540.6|90604.3|90525.9|90604.3|90542|90590.6|90521.9|29
1641185210000|2022-01-03 04:46:50|90603.4|90528.9|90608.5|90536|90610.4|90536.7|90603.4|90527.1|36
1641185220000|2022-01-03 04:47:00|90608.2|90536.1|90603.6|90530.8|90609.2|90536.7|90601.3|90523.7|39
1641185230000|2022-01-03 04:47:10|90605.7|90528.2|90610.2|90532.1|90610.2|90546.8|90594.3|90528|33
1641185240000|2022-01-03 04:47:20|90609.9|90530|90610.7|90534.1|90611.9|90548.8|90598.8|90530|11
1641185250000|2022-01-03 04:47:30|90609.7|90534.4|90607.6|90534.8|90611.2|90535.3|90607.6|90529.4|12
1641185260000|2022-01-03 04:47:40|90607.4|90535.1|90611.3|90526.6|90611.7|90546.8|90596.8|90526.6|10
1641185270000|2022-01-03 04:47:50|90609.6|90526.2|90595.7|90545.7|90611.3|90545.7|90593|90525.9|26
1641185280000|2022-01-03 04:48:00|90595.4|90545.4|90607.8|90535.4|90610.1|90545.4|90592.3|90530.2|21
1641185290000|2022-01-03 04:48:10|90607.4|90533.3|90605.5|90534|90607.4|90545.5|90595.5|90530.3|5
1641185300000|2022-01-03 04:48:20|90605.9|90533.6|90595.4|90545.4|90606.2|90545.4|90595.4|90531.7|4
1641185310000|2022-01-03 04:48:30|90595.1|90545.1|90605.1|90530.7|90607.3|90545.1|90595.1|90529.5|11
1641185320000|2022-01-03 04:48:40|90604.5|90531.3|90595.1|90545.1|90605.3|90545.1|90592.8|90530.3|33
1641185330000|2022-01-03 04:48:50|90594.9|90544.9|90606.2|90530.3|90606.4|90545.2|90593.2|90526.7|16
1641185340000|2022-01-03 04:49:00|90609|90528.9|90607|90533.9|90609|90535|90605.7|90528.9|11
1641185350000|2022-01-03 04:49:10|90606.5|90528.8|90605.3|90533.4|90606.5|90544.4|90593.5|90528.8|7
1641185360000|2022-01-03 04:49:20|90606.3|90529.7|90605.3|90533.8|90607.2|90545.4|90595.4|90529.7|11
1641185370000|2022-01-03 04:49:30|90604.8|90534.2|90609.4|90527.9|90609.4|90545.1|90594.9|90527.9|6
1641185380000|2022-01-03 04:49:40|90607.4|90533.1|90605.7|90532.3|90607.4|90534.5|90603.9|90524.8|9
1641185390000|2022-01-03 04:49:50|90605.5|90532.5|90610.2|90533.3|90610.2|90534.9|90605.1|90532.5|4
1641185400000|2022-01-03 04:50:00|90608.3|90529.2|90606.4|90532.5|90608.3|90544.1|90594.1|90529.2|11
1641185410000|2022-01-03 04:50:10|90605.1|90533.8|90610.6|90535.7|90610.6|90536.2|90604.5|90527.8|7
1641185420000|2022-01-03 04:50:20|90610.4|90536.7|90616.1|90538.9|90616.1|90550.8|90600.8|90530.3|36
1641185430000|2022-01-03 04:50:30|90615|90536.1|90615.3|90543.9|90616.6|90554.7|90604.2|90531.9|29
1641185440000|2022-01-03 04:50:40|90604.9|90554.9|90615.9|90538.9|90617|90554.9|90604.9|90538.9|9
1641185450000|2022-01-03 04:50:50|90615.5|90543.9|90616.5|90543.1|90616.9|90544.6|90614.9|90541.3|15
1641185460000|2022-01-03 04:51:00|90616.6|90544.5|90615.1|90541.9|90620.4|90556.8|90606.8|90538.1|15
1641185470000|2022-01-03 04:51:10|90616|90541.4|90619.6|90540.9|90619.6|90543.1|90616|90540.9|4
1641185480000|2022-01-03 04:51:20|90617.9|90537.5|90614.7|90542.6|90620|90556.7|90604.3|90537.5|20
1641185490000|2022-01-03 04:51:30|90615.1|90542.3|90615.6|90543.9|90616.5|90554|90603.7|90540.3|24
1641185500000|2022-01-03 04:51:40|90615.7|90543.8|90615.3|90542.8|90616.4|90543.9|90613.9|90541|21
1641185510000|2022-01-03 04:51:50|90615.2|90542.5|90627.6|90553.5|90629.3|90562.5|90611|90542.3|38
1641185520000|2022-01-03 04:52:00|90630|90550.4|90623.2|90544.1|90630|90565.5|90614.1|90541.4|20
1641185530000|2022-01-03 04:52:10|90623.1|90543.6|90625.2|90547.9|90627.1|90551.8|90622|90543.6|16
1641185540000|2022-01-03 04:52:20|90624.8|90549.4|90624.9|90552.2|90627|90552.2|90624.8|90545.3|6
1641185550000|2022-01-03 04:52:30|90626.7|90548.5|90613.6|90563.6|90626.7|90563.6|90613.6|90542.4|11
1641185560000|2022-01-03 04:52:40|90624.5|90551.4|90625|90549.2|90626.4|90551.4|90624.4|90544.2|9
1641185570000|2022-01-03 04:52:50|90625.3|90546.1|90632.6|90558.2|90633.5|90564.4|90614.2|90546.1|32
1641185580000|2022-01-03 04:53:00|90633.4|90556.1|90630.8|90555.3|90635.6|90560.2|90630.7|90551.4|24
1641185590000|2022-01-03 04:53:10|90631.8|90552.8|90633.5|90556.6|90634.2|90556.6|90629.7|90550.7|31
1641185600000|2022-01-03 04:53:20|90632.2|90556.1|90632.9|90549.2|90632.9|90558.3|90630.8|90549.2|16
1641185610000|2022-01-03 04:53:30|90630.4|90555.8|90635|90559.2|90635|90561.1|90630.4|90551.3|19
1641185620000|2022-01-03 04:53:40|90635.7|90558.1|90634.3|90560.3|90635.7|90561|90633.4|90554.4|14
1641185630000|2022-01-03 04:53:50|90634.5|90559.4|90635.7|90561.2|90636.9|90575.7|90625.7|90558.7|23
1641185640000|2022-01-03 04:54:00|90635.2|90561.4|90637.3|90561.6|90637.3|90574.7|90624.5|90559.8|11
1641185650000|2022-01-03 04:54:10|90636.4|90564.2|90634.7|90555.9|90637.1|90564.2|90633.9|90555.7|17
1641185660000|2022-01-03 04:54:20|90634.6|90555.8|90640.2|90566.7|90640.2|90566.7|90634.6|90555.8|16
1641185670000|2022-01-03 04:54:30|90640.3|90566.8|90641|90564.2|90641.7|90567.1|90638.5|90559|34
1641185680000|2022-01-03 04:54:40|90640.9|90559.7|90643.8|90565|90644.2|90566|90638.6|90559.7|23
1641185690000|2022-01-03 04:54:50|90645.5|90565.9|90648.5|90564.3|90649.4|90572.2|90643.7|90562.2|22
1641185700000|2022-01-03 04:55:00|90646.4|90568.2|90646.7|90568.3|90647.6|90572.7|90644.6|90567.8|15
1641185710000|2022-01-03 04:55:10|90646.6|90570.8|90646.7|90570.6|90646.7|90573.2|90644.8|90569.5|13
1641185720000|2022-01-03 04:55:20|90647.6|90569.9|90644|90572.6|90647.6|90573.4|90644|90569.1|12
1641185730000|2022-01-03 04:55:30|90633.9|90583.9|90646.9|90568.2|90648.4|90587.6|90633.9|90568|11
1641185740000|2022-01-03 04:55:40|90647.1|90566.8|90648.1|90567.5|90651.4|90579.1|90644.8|90566.8|34
1641185750000|2022-01-03 04:55:50|90648|90570.1|90650.6|90573.2|90652.2|90575.9|90647|90570.1|34
1641185760000|2022-01-03 04:56:00|90651.2|90572.7|90650.5|90574.4|90651.2|90577.1|90649.5|90571.2|10
1641185770000|2022-01-03 04:56:10|90649.9|90575.9|90650.9|90577.4|90654.1|90579.9|90649.9|90575.4|25
1641185780000|2022-01-03 04:56:20|90655.1|90571.6|90651|90580.6|90655.1|90580.6|90650|90561|10
1641185790000|2022-01-03 04:56:30|90651.3|90575.7|90650.7|90575.6|90660.5|90577.6|90650.3|90562.4|26
1641185800000|2022-01-03 04:56:40|90651.5|90572.2|90652.2|90576.2|90654.2|90577.9|90650.5|90571.2|23
1641185810000|2022-01-03 04:56:50|90651.4|90569.9|90652|90572.7|90652|90575.8|90649.7|90569.9|9
1641185820000|2022-01-03 04:57:00|90649.7|90574.8|90628.4|90578.4|90650.8|90579.1|90628.4|90560.3|37
1641185830000|2022-01-03 04:57:10|90639|90558.2|90639.2|90565.8|90639.8|90565.8|90636.9|90557.7|26
1641185840000|2022-01-03 04:57:20|90639.4|90566.1|90641.6|90569|90643.3|90577.3|90627.3|90561.5|17
1641185850000|2022-01-03 04:57:30|90641.3|90568.7|90640.9|90568|90642.9|90568.9|90640.9|90566.2|22
1641185860000|2022-01-03 04:57:40|90641|90567.1|90640.6|90565|90642.8|90568|90640.6|90564.1|8
1641185870000|2022-01-03 04:57:50|90641.1|90563.7|90640.8|90565.7|90648.3|90571.3|90640.4|90563.7|18
1641185880000|2022-01-03 04:58:00|90641|90555.9|90642|90566.2|90645.5|90567.4|90638.5|90555.9|22
1641185890000|2022-01-03 04:58:10|90642.8|90564|90642.2|90568.6|90643.7|90570.4|90641.3|90564|18
1641185900000|2022-01-03 04:58:20|90641.9|90568.3|90641.7|90566.7|90642.1|90569.1|90640.9|90566.7|12
1641185910000|2022-01-03 04:58:30|90640|90570|90642.4|90565.1|90644.4|90570|90639.7|90564.4|12
1641185920000|2022-01-03 04:58:40|90642.8|90566.4|90643.9|90565|90643.9|90582|90632|90562.6|19
1641185930000|2022-01-03 04:58:50|90642.1|90564.1|90643.1|90568.1|90647|90569.4|90642.1|90563.4|9
1641185940000|2022-01-03 04:59:00|90643|90568|90638.4|90564.5|90643.1|90575.8|90625.8|90559.3|27
1641185950000|2022-01-03 04:59:10|90628.6|90565.2|90639.2|90562.9|90639.9|90578.6|90628.6|90561.6|12
1641185960000|2022-01-03 04:59:20|90639.6|90562.6|90639|90564.4|90639.6|90579.5|90629.5|90562.6|7
1641185970000|2022-01-03 04:59:30|90628.3|90578.3|90638.5|90566.4|90640.9|90578.3|90628.1|90562.4|21
1641185980000|2022-01-03 04:59:40|90639.3|90559.7|90637.9|90563.6|90639.3|90579.1|90627.7|90559.7|16
1641185990000|2022-01-03 04:59:50|90638|90562.9|90641|90568.1|90641|90577.8|90627.2|90562.9|8
1641186000000|2022-01-03 05:00:00|90629.7|90579.7|90642.1|90561.5|90642.1|90579.7|90629|90561.5|11
1641186010000|2022-01-03 05:00:10|90641.7|90561.8|90644.8|90571.3|90646.3|90585|90635|90561.8|46
1641186020000|2022-01-03 05:00:20|90645.4|90573.3|90645|90566.9|90647|90584.8|90634.5|90566.9|18
1641186030000|2022-01-03 05:00:30|90644.4|90566.3|90637.8|90564.8|90646.8|90583|90633|90563.3|38
1641186040000|2022-01-03 05:00:40|90638.2|90563.4|90640.1|90562.6|90640.4|90578.6|90628.6|90559|21
1641186050000|2022-01-03 05:00:50|90639.4|90565.4|90640.3|90563.7|90640.3|90565.4|90638.7|90560.8|9
1641186060000|2022-01-03 05:01:00|90627.4|90577.4|90637.9|90564.6|90639.5|90578|90627.4|90564.6|8
1641186070000|2022-01-03 05:01:10|90638.5|90564|90629.4|90579.4|90639|90579.6|90629.4|90563.4|4
1641186080000|2022-01-03 05:01:20|90638.9|90565.5|90643.6|90562.8|90644.7|90582.2|90631.9|90562.1|22
1641186090000|2022-01-03 05:01:30|90631.3|90581.3|90631.5|90581.5|90644.9|90581.5|90630.8|90564.7|14
1641186100000|2022-01-03 05:01:40|90642|90569.9|90642.6|90565.3|90643.2|90569.9|90641.5|90563.6|20
1641186110000|2022-01-03 05:01:50|90643|90565.4|90632.7|90582.7|90643.6|90582.9|90631.9|90563.3|11
1641186120000|2022-01-03 05:02:00|90641.7|90568.8|90642.7|90570.7|90644.9|90570.7|90641.7|90564.1|8
1641186130000|2022-01-03 05:02:10|90641.9|90571.2|90642.7|90569.9|90644.9|90582.1|90631.8|90567.9|17
1641186140000|2022-01-03 05:02:20|90645.6|90568.5|90648.1|90571.4|90649.8|90584.4|90634.4|90568.5|7
1641186150000|2022-01-03 05:02:30|90646.6|90575.1|90644.7|90564.3|90646.6|90586|90635.3|90564.3|9
1641186160000|2022-01-03 05:02:40|90644.3|90566.9|90644.2|90567.4|90644.5|90582.5|90632.1|90566.1|10
1641186170000|2022-01-03 05:02:50|90643.6|90567.6|90644.6|90573.1|90646.5|90586.2|90635.3|90567.6|21
1641186180000|2022-01-03 05:03:00|90644.8|90573.7|90644.7|90567.4|90645.7|90573.7|90643.7|90567.4|21
1641186190000|2022-01-03 05:03:10|90644.6|90568.4|90646.1|90567.5|90646.1|90568.4|90643.9|90566.7|4
1641186200000|2022-01-03 05:03:20|90645.3|90571.1|90644|90569.1|90645.3|90583.4|90633.2|90568.7|11
1641186210000|2022-01-03 05:03:30|90643.3|90570.7|90642.6|90568|90643.3|90581.7|90631|90566.7|10
1641186220000|2022-01-03 05:03:40|90643.5|90566.6|90643.1|90570.7|90645.1|90582|90631.8|90565|6
1641186230000|2022-01-03 05:03:50|90642.6|90571.5|90641.9|90569.7|90643.6|90583.8|90633.6|90565.6|8
1641186240000|2022-01-03 05:04:00|90631.8|90581.8|90628.2|90578.2|90641.3|90581.8|90627.6|90562.7|34
1641186250000|2022-01-03 05:04:10|90638.6|90562.6|90636.7|90565|90638.6|90566.5|90636.3|90560.7|9
1641186260000|2022-01-03 05:04:20|90636.8|90564.9|90638.9|90564.1|90638.9|90565.2|90635.8|90560.3|14
1641186270000|2022-01-03 05:04:30|90638.5|90564.5|90640.3|90568|90640.3|90578.9|90628.9|90562.6|6
1641186280000|2022-01-03 05:04:40|90629.9|90579.9|90639.1|90562.9|90640.2|90579.9|90629.9|90560.7|11
1641186290000|2022-01-03 05:04:50|90641.3|90563.5|90642.4|90561.3|90642.4|90563.5|90640.3|90558.4|6
1641186300000|2022-01-03 05:05:00|90642.1|90563.2|90630.5|90580.5|90642.1|90580.8|90630.1|90563.2|6
1641186310000|2022-01-03 05:05:10|90637.5|90565|90640.2|90565.6|90640.2|90576.8|90626.5|90564.6|12
1641186320000|2022-01-03 05:05:20|90639.5|90566.6|90640.6|90563.3|90640.6|90566.6|90639.1|90563.3|5
1641186330000|2022-01-03 05:05:30|90641|90563.7|90639|90563|90641|90568.6|90638.9|90563|10
1641186340000|2022-01-03 05:05:40|90641.3|90560.9|90640.1|90565.4|90641.3|90578|90627.9|90560.9|11
1641186350000|2022-01-03 05:05:50|90639.9|90562.5|90640.8|90566.6|90642.7|90566.6|90637|90561.6|13
1641186360000|2022-01-03 05:06:00|90640.4|90566.8|90640.9|90565.2|90640.9|90567.4|90637.9|90562.4|10
1641186370000|2022-01-03 05:06:10|90641.8|90564|90639.1|90565.6|90642.2|90565.6|90639.1|90560.4|6
1641186380000|2022-01-03 05:06:20|90639.2|90565.9|90640.3|90562.5|90640.3|90577.4|90627.1|90560.1|11
1641186390000|2022-01-03 05:06:30|90641.8|90561.3|90630|90580|90642.4|90580|90630|90561.3|8
1641186400000|2022-01-03 05:06:40|90638.8|90561.1|90641.2|90566.3|90641.2|90566.3|90636.9|90561.1|5
1641186410000|2022-01-03 05:06:50|90639.9|90566.6|90641.6|90562.2|90642.5|90566.6|90639.5|90560.5|9
1641186420000|2022-01-03 05:07:00|90640.8|90560.3|90639.9|90566.6|90642.4|90566.6|90639.6|90560.3|13
1641186430000|2022-01-03 05:07:10|90628.4|90566|90638.2|90564.2|90639.4|90578.4|90627.9|90562.3|11
1641186440000|2022-01-03 05:07:20|90637.6|90564.1|90639.2|90564.6|90640.1|90566.2|90637.6|90561.1|19
1641186450000|2022-01-03 05:07:30|90638|90566.4|90637.6|90562.6|90638.7|90566.4|90637.6|90559.1|15
1641186460000|2022-01-03 05:07:40|90637.2|90564.4|90635.5|90565.5|90638.9|90575.4|90624.1|90549.6|21
1641186470000|2022-01-03 05:07:50|90637|90563.4|90626.3|90576.3|90637.2|90576.3|90626.3|90560.7|10
1641186480000|2022-01-03 05:08:00|90637.1|90563.6|90635|90562|90637.1|90575.9|90625.9|90561.1|12
1641186490000|2022-01-03 05:08:10|90635.3|90562.2|90624.9|90574.9|90636.9|90574.9|90624.9|90556|14
1641186500000|2022-01-03 05:08:20|90634.6|90564.4|90637.9|90556|90639.2|90574.7|90624.7|90556|10
1641186510000|2022-01-03 05:08:30|90637.3|90557.4|90636.1|90563.1|90638.5|90563.1|90635.1|90556|11
1641186520000|2022-01-03 05:08:40|90636.3|90561.6|90634.8|90563.3|90637.4|90564.3|90634.2|90559.5|19
1641186530000|2022-01-03 05:08:50|90635.3|90560.6|90636.6|90559.4|90636.8|90564.8|90635.2|90559.4|5
1641186540000|2022-01-03 05:09:00|90636|90560.7|90624.6|90574.6|90636|90574.8|90624.4|90560.7|19
1641186550000|2022-01-03 05:09:10|90624.9|90574.9|90640.6|90551|90640.6|90574.9|90624.1|90551|8
1641186560000|2022-01-03 05:09:20|90642|90552.3|90635.8|90559.4|90642|90561.2|90634.5|90551.3|5
1641186570000|2022-01-03 05:09:30|90636|90559.3|90643.9|90570.5|90646.4|90586.9|90627.6|90556.7|22
1641186580000|2022-01-03 05:09:40|90635.3|90585.3|90632.8|90582.8|90647.3|90585.5|90632.8|90566.3|22
1641186590000|2022-01-03 05:09:50|90643.7|90570.1|90645.8|90571.4|90646.8|90585.2|90634.7|90569.2|9
1641186600000|2022-01-03 05:10:00|90644.5|90570.8|90644.5|90574.1|90646.6|90574.1|90644|90567.8|18
1641186610000|2022-01-03 05:10:10|90646.5|90573|90634.1|90584.1|90646.5|90585.1|90634|90573|6
1641186620000|2022-01-03 05:10:20|90633.8|90583.8|90634.6|90584.6|90645.5|90585.7|90633.8|90573.4|6
1641186630000|2022-01-03 05:10:30|90643|90572.1|90634.9|90584.9|90649.2|90585.3|90634.9|90570.1|22
1641186640000|2022-01-03 05:10:40|90645.9|90572.4|90646.3|90569.4|90647.5|90572.4|90645.9|90569.4|4
1641186650000|2022-01-03 05:10:50|90634.9|90584.9|90646.2|90572.6|90646.2|90584.9|90634.6|90572.6|4
1641186660000|2022-01-03 05:11:00|90645.5|90573.1|90636.4|90586.4|90647.2|90586.4|90635.7|90569.5|6
1641186670000|2022-01-03 05:11:10|90636|90586|90635.6|90585.6|90646.1|90586|90635.6|90575.7|4
1641186680000|2022-01-03 05:11:20|90635.1|90585.1|90647.7|90573.6|90647.7|90585.1|90635.1|90568.1|14
1641186690000|2022-01-03 05:11:30|90648.7|90572|90636.4|90586.4|90648.7|90586.5|90636.4|90571.9|9
1641186700000|2022-01-03 05:11:40|90646.8|90574.5|90645.8|90573.2|90648.6|90575.4|90645.8|90572|6
1641186710000|2022-01-03 05:11:50|90646.2|90572.3|90637.2|90587.2|90646.9|90587.2|90637.2|90572.3|8
1641186720000|2022-01-03 05:12:00|90637.4|90587.4|90645.3|90574.3|90645.4|90587.4|90634.6|90573.5|12
1641186730000|2022-01-03 05:12:10|90636.3|90586.3|90645.4|90575.3|90645.4|90586.7|90635.7|90575.3|10
1641186740000|2022-01-03 05:12:20|90635.7|90585.7|90646.3|90576.2|90649.7|90585.7|90634.8|90570.5|11
1641186750000|2022-01-03 05:12:30|90647.9|90571.1|90635.2|90585.2|90648.7|90587.3|90634.5|90566|9
1641186760000|2022-01-03 05:12:40|90643.6|90572.9|90644.7|90572.1|90645.2|90583.9|90633.9|90569.5|6
1641186770000|2022-01-03 05:12:50|90646.5|90569.9|90647.4|90574.2|90647.6|90574.2|90646.5|90568.8|3
1641186780000|2022-01-03 05:13:00|90642.9|90559.7|90646.2|90572.8|90647.1|90572.8|90642.9|90559.7|5
1641186790000|2022-01-03 05:13:10|90647.9|90569.6|90647.6|90572.8|90650.5|90587.2|90636.6|90568|12
1641186800000|2022-01-03 05:13:20|90647.1|90576.7|90645.1|90567.6|90649|90588.3|90635.8|90567.6|25
1641186810000|2022-01-03 05:13:30|90643.8|90570.1|90637.6|90587.6|90648.3|90587.6|90637.6|90567.1|12
1641186820000|2022-01-03 05:13:40|90637.4|90587.4|90648.4|90575.7|90648.4|90587.4|90637.4|90574.7|4
1641186830000|2022-01-03 05:13:50|90655.5|90568.4|90638.9|90588.9|90655.5|90588.9|90638.7|90568.4|8
1641186840000|2022-01-03 05:14:00|90651.3|90574.6|90647.9|90574.7|90652.7|90574.7|90646.8|90564|8
1641186850000|2022-01-03 05:14:10|90649.1|90575.6|90648|90575.4|90649.6|90575.6|90646|90568.5|13
1641186860000|2022-01-03 05:14:20|90648.8|90572|90648.6|90573.4|90648.8|90586.8|90636.8|90572|5
1641186870000|2022-01-03 05:14:30|90650.1|90571.2|90641.4|90591.4|90650.1|90591.4|90637.1|90571.2|6
1641186880000|2022-01-03 05:14:40|90645.5|90572.6|90640.7|90563.4|90646.8|90585.9|90635.9|90559.9|31
1641186890000|2022-01-03 05:14:50|90632|90582|90642.7|90567.8|90644|90582|90631.1|90559.5|7
1641186900000|2022-01-03 05:15:00|90632.2|90582.2|90647.8|90570.7|90647.8|90582.2|90632.2|90562.8|14
1641186910000|2022-01-03 05:15:10|90645.7|90568|90648.5|90560.1|90650.8|90575.8|90645.7|90559.6|19
1641186920000|2022-01-03 05:15:20|90647.7|90560|90649.6|90575.8|90649.6|90588.1|90638.1|90559.7|8
1641186930000|2022-01-03 05:15:30|90639.9|90589.9|90649.5|90574.8|90652.7|90589.9|90639.9|90571.4|6
1641186940000|2022-01-03 05:15:40|90649.2|90573|90650.3|90575.1|90650.3|90576.1|90648.7|90572.4|5
1641186950000|2022-01-03 05:15:50|90649.7|90570.6|90649.7|90571.1|90649.7|90572.5|90647.4|90564|9
1641186960000|2022-01-03 05:16:00|90648.9|90566.9|90650.4|90576.6|90650.4|90589.8|90639.7|90566.9|6
1641186970000|2022-01-03 05:16:10|90652.1|90578.8|90651.2|90570.6|90652.1|90590.5|90640.5|90570.1|12
1641186980000|2022-01-03 05:16:20|90652.2|90573.2|90640.9|90590.9|90652.2|90591.4|90640.7|90573.2|5
1641186990000|2022-01-03 05:16:30|90652.5|90577.5|90649|90574.5|90652.5|90577.5|90648.6|90572.3|9
1641187000000|2022-01-03 05:16:40|90650.3|90572.5|90650.4|90570.6|90650.4|90575.3|90647.9|90568|6
1641187010000|2022-01-03 05:16:50|90649.6|90569.8|90649.3|90570.4|90649.6|90589.8|90639.8|90569.8|4
1641187020000|2022-01-03 05:17:00|90652.2|90569.8|90650.6|90578.5|90652.2|90578.5|90647.1|90566.3|8
1641187030000|2022-01-03 05:17:10|90651|90578.8|90651.5|90576.1|90651.8|90579.1|90649.6|90576.1|6
1641187040000|2022-01-03 05:17:20|90651|90575.6|90649.6|90575.6|90651|90579|90647.9|90568.5|18
1641187050000|2022-01-03 05:17:30|90648.7|90576|90648.8|90574.4|90651.1|90576.2|90648.3|90567.5|15
1641187060000|2022-01-03 05:17:40|90649.1|90571.6|90664.1|90568.6|90664.1|90588.3|90638.3|90568.1|11
1641187070000|2022-01-03 05:17:50|90649.3|90555.7|90651.5|90562.5|90654.5|90567.7|90647.7|90555.7|9
1641187080000|2022-01-03 05:18:00|90650.2|90561.7|90652.6|90571|90656|90590.1|90640.1|90561.7|15
1641187090000|2022-01-03 05:18:10|90653|90569.4|90655|90576.6|90655.5|90576.6|90652|90568.7|5
1641187100000|2022-01-03 05:18:20|90653.4|90579.7|90652.3|90570.6|90653.4|90579.7|90650.5|90570.6|4
1641187110000|2022-01-03 05:18:30|90649.9|90563.2|90651.9|90564|90653.9|90566.9|90649.9|90563.2|6
1641187120000|2022-01-03 05:18:40|90650.6|90563.5|90655.3|90573.6|90656.9|90577.3|90647.1|90562.9|13
1641187130000|2022-01-03 05:18:50|90650|90558|90651.6|90576.7|90657.9|90593.3|90643.3|90558|9
1641187140000|2022-01-03 05:19:00|90652|90577.1|90653.8|90572.5|90655.8|90577.1|90651.5|90572.1|13
1641187150000|2022-01-03 05:19:10|90653.1|90571|90656.6|90578.7|90656.8|90579|90653|90569.5|9
1641187160000|2022-01-03 05:19:20|90656.3|90577.1|90652.7|90574.3|90656.6|90579.7|90652.7|90573.9|12
1641187170000|2022-01-03 05:19:30|90654.7|90573.5|90655.2|90579.7|90657.4|90579.7|90654|90567.8|5
1641187180000|2022-01-03 05:19:40|90654.3|90584.3|90655.1|90582.2|90656.3|90584.3|90653.3|90578.5|8
1641187190000|2022-01-03 05:19:50|90658.2|90583.9|90656.2|90582.2|90658.2|90583.9|90654.9|90577.1|5
1641187200000|2022-01-03 05:20:00|90655.2|90581.5|90654.4|90581|90660.9|90581.5|90654.4|90572.8|8
1641187210000|2022-01-03 05:20:10|90654.2|90578.4|90655.8|90576.2|90656.8|90578.6|90654.2|90573.6|5
1641187220000|2022-01-03 05:20:20|90652.9|90572.6|90655.9|90579.9|90656.3|90580.3|90652.2|90572.6|15
1641187230000|2022-01-03 05:20:30|90654.7|90584|90648.2|90598.2|90655|90598.2|90648.2|90578.8|10
1641187240000|2022-01-03 05:20:40|90651.3|90573.8|90653.4|90573.8|90657.6|90593|90643|90571|12
1641187250000|2022-01-03 05:20:50|90653|90570.9|90654|90577.4|90655.6|90579.8|90652.2|90570.9|16
1641187260000|2022-01-03 05:21:00|90653.1|90579.4|90653.3|90576.3|90656.7|90580.8|90653.1|90574.3|7
1641187270000|2022-01-03 05:21:10|90652.9|90574.8|90653.9|90573.6|90656.7|90579.9|90651.9|90569|7
1641187280000|2022-01-03 05:21:20|90651.3|90557.9|90654.1|90578.8|90657.7|90578.8|90651.3|90557.9|9
1641187290000|2022-01-03 05:21:30|90654.4|90578|90644.3|90594.3|90656.7|90594.3|90644.3|90575.9|5
1641187300000|2022-01-03 05:21:40|90645.8|90595.8|90654.7|90578.4|90659.8|90595.8|90645.8|90572|13
1641187310000|2022-01-03 05:21:50|90654.1|90578.6|90645.5|90570.4|90657.7|90578.6|90645.5|90568.7|25
1641187320000|2022-01-03 05:22:00|90645.8|90575.4|90651.1|90571|90651.1|90576.1|90645.7|90568.7|16
1641187330000|2022-01-03 05:22:10|90647.5|90563.5|90650.4|90570.5|90651.1|90571.1|90646.9|90561.8|13
1641187340000|2022-01-03 05:22:20|90649.6|90570|90649.5|90572|90650.9|90576.7|90644.5|90561|10
1641187350000|2022-01-03 05:22:30|90646|90564|90649.8|90566.8|90651.8|90586.4|90635.5|90560.4|18
1641187360000|2022-01-03 05:22:40|90654.1|90554.8|90647.8|90575.2|90655.1|90575.2|90644.6|90554.8|7
1641187370000|2022-01-03 05:22:50|90646.2|90571.7|90644.4|90566|90647.7|90573.4|90644.4|90566|8
1641187380000|2022-01-03 05:23:00|90644.2|90571.5|90643.6|90566.4|90646|90571.5|90640.8|90555.8|11
1641187390000|2022-01-03 05:23:10|90643.3|90566|90644.7|90572.5|90646.2|90572.5|90643|90562.8|9
1641187400000|2022-01-03 05:23:20|90644.1|90573.8|90643.4|90570.6|90645.8|90585.1|90635.1|90565.1|16
1641187410000|2022-01-03 05:23:30|90643.6|90572.7|90643.5|90567.7|90645.6|90572.7|90639.4|90552.7|14
1641187420000|2022-01-03 05:23:40|90643.7|90567|90643.6|90565.6|90646.7|90567|90640|90557.6|8
1641187430000|2022-01-03 05:23:50|90631.4|90581.4|90648.1|90571.7|90649.3|90582.2|90631.4|90564.3|13
1641187440000|2022-01-03 05:24:00|90646.1|90574.7|90644.7|90568.3|90649.3|90574.9|90644.7|90566.1|17
1641187450000|2022-01-03 05:24:10|90644.6|90568.2|90643.5|90571.2|90645.2|90571.2|90643.5|90566.7|9
1641187460000|2022-01-03 05:24:20|90644.7|90569.4|90643.2|90570.4|90646.4|90571.6|90642.5|90561.6|33
1641187470000|2022-01-03 05:24:30|90644.4|90568.7|90657.5|90580.7|90659.9|90596.3|90644.4|90568.7|35
1641187480000|2022-01-03 05:24:40|90658.2|90580.4|90657.3|90580.6|90658.3|90583.1|90655.5|90579.7|16
1641187490000|2022-01-03 05:24:50|90658.3|90579.5|90657|90573.6|90660|90581|90656.6|90573.6|15
1641187500000|2022-01-03 05:25:00|90655.3|90576.8|90643.6|90593.6|90657.4|90593.6|90643.6|90575.5|20
1641187510000|2022-01-03 05:25:10|90654.5|90582.5|90657.3|90579.3|90657.3|90582.6|90654.5|90579.3|11
1641187520000|2022-01-03 05:25:20|90655.8|90581.5|90659.9|90581.8|90661.1|90585.2|90655|90578.4|23
1641187530000|2022-01-03 05:25:30|90661.8|90584.4|90658.2|90584.5|90661.8|90596.9|90646.4|90581.9|13
1641187540000|2022-01-03 05:25:40|90661.3|90581.4|90658.6|90584.6|90661.9|90586.2|90657.6|90580.9|10
1641187550000|2022-01-03 05:25:50|90658.9|90584.4|90658.1|90583.3|90662.5|90585.8|90657.6|90578.4|10
1641187560000|2022-01-03 05:26:00|90658.5|90583.7|90658.4|90587|90661.9|90597.5|90647.5|90581.1|14
1641187570000|2022-01-03 05:26:10|90660.3|90584.4|90660.3|90583.1|90660.6|90585.7|90658.1|90582.9|8
1641187580000|2022-01-03 05:26:20|90663.4|90578.2|90662.9|90581.3|90663.6|90586.6|90659.5|90578.2|17
1641187590000|2022-01-03 05:26:30|90661.1|90583.6|90661|90582.6|90665|90583.8|90659.9|90578.2|9
1641187600000|2022-01-03 05:26:40|90659.7|90584.4|90662.8|90582.5|90662.8|90586.3|90659.3|90582.5|15
1641187610000|2022-01-03 05:26:50|90664.8|90579.1|90658.2|90586.4|90666.7|90586.5|90658.2|90576.5|16
1641187620000|2022-01-03 05:27:00|90657.3|90587|90660.2|90580.1|90660.6|90588|90657.3|90580.1|13
1641187630000|2022-01-03 05:27:10|90660.4|90578.3|90663.8|90582.2|90663.8|90585.2|90657.9|90578.3|16
1641187640000|2022-01-03 05:27:20|90663.3|90582.6|90666.8|90589.4|90666.8|90592|90658.4|90582.5|21
1641187650000|2022-01-03 05:27:30|90667.4|90587.1|90670.7|90592.9|90671.2|90602.2|90652.2|90586.2|27
1641187660000|2022-01-03 05:27:40|90670.3|90592.5|90669.4|90594.6|90671|90596.2|90667.1|90592.5|17
1641187670000|2022-01-03 05:27:50|90669.3|90594.5|90671.5|90591.8|90671.5|90596|90667.4|90591.8|12
1641187680000|2022-01-03 05:28:00|90671.6|90594.1|90670.4|90589.3|90671.6|90594.6|90667.9|90589.2|16
1641187690000|2022-01-03 05:28:10|90671.8|90589|90668.4|90592.1|90671.8|90594.1|90667.3|90589|13
1641187700000|2022-01-03 05:28:20|90666|90594|90672|90598.9|90674.5|90601|90665.7|90592.8|37
1641187710000|2022-01-03 05:28:30|90672.5|90597.9|90675.9|90597.7|90677.6|90600.4|90672.5|90596.8|26
1641187720000|2022-01-03 05:28:40|90677.4|90595.6|90673.5|90595.5|90678.1|90597.6|90672.9|90593.6|19
1641187730000|2022-01-03 05:28:50|90674.6|90594.2|90674.8|90593.3|90674.8|90596|90671.7|90592.9|10
1641187740000|2022-01-03 05:29:00|90674.6|90598.8|90674.1|90595.5|90677.7|90610|90660|90591.8|21
1641187750000|2022-01-03 05:29:10|90674.8|90594|90674.5|90593.5|90674.8|90598.3|90670.3|90593.5|9
1641187760000|2022-01-03 05:29:20|90673.1|90598.8|90674.2|90597.3|90675.5|90598.8|90673.1|90595.9|13
1641187770000|2022-01-03 05:29:30|90673.1|90597.2|90677.2|90600.2|90678.5|90600.5|90673.1|90593.4|26
1641187780000|2022-01-03 05:29:40|90678.2|90599.8|90677.1|90600|90680|90600.9|90676.8|90597|9
1641187790000|2022-01-03 05:29:50|90676.6|90601|90678|90597|90678|90603.8|90673.8|90597|22
1641187800000|2022-01-03 05:30:00|90675.5|90599.3|90678.8|90596.1|90678.8|90600.2|90674.9|90596.1|12
1641187810000|2022-01-03 05:30:10|90674.8|90600.5|90676.7|90601.2|90676.7|90613.8|90662.4|90600.5|12
1641187820000|2022-01-03 05:30:20|90677.1|90599.9|90676.2|90599.1|90679.8|90601.7|90675|90596.1|12
1641187830000|2022-01-03 05:30:30|90677|90600|90676.4|90601.3|90678.7|90604.2|90674.6|90597.1|20
1641187840000|2022-01-03 05:30:40|90678.2|90598.8|90678.4|90597.8|90680|90601.9|90674.8|90596.4|10
1641187850000|2022-01-03 05:30:50|90680.2|90597.1|90681|90604.9|90681|90604.9|90675.3|90597.1|19
1641187860000|2022-01-03 05:31:00|90680.6|90606.7|90678|90601.6|90680.6|90617.6|90665.5|90600.8|33
1641187870000|2022-01-03 05:31:10|90675|90604.9|90671.5|90595.4|90676.8|90615.4|90661|90593.9|50
1641187880000|2022-01-03 05:31:20|90671|90596.5|90672.3|90600.1|90675.6|90600.1|90670.5|90595.9|22
1641187890000|2022-01-03 05:31:30|90673.3|90598.1|90676|90604.2|90676|90615.2|90664|90597.4|24
1641187900000|2022-01-03 05:31:40|90666|90605.1|90676.6|90601.4|90678.5|90616|90665.6|90599.4|12
1641187910000|2022-01-03 05:31:50|90677.4|90600.3|90664.6|90614.6|90677.4|90614.6|90664|90600.3|13
1641187920000|2022-01-03 05:32:00|90664.2|90614.2|90664.7|90614.7|90677.1|90614.9|90664.2|90601.7|7
1641187930000|2022-01-03 05:32:10|90675.5|90603.7|90663.5|90613.5|90676.3|90615.6|90663.5|90599.3|15
1641187940000|2022-01-03 05:32:20|90663.1|90613.1|90661.9|90611.9|90673.9|90614.7|90659.9|90595.4|18
1641187950000|2022-01-03 05:32:30|90672.7|90599|90672.7|90598.4|90674.2|90612.4|90661.3|90598.1|18
1641187960000|2022-01-03 05:32:40|90671.8|90596.8|90660.8|90610.8|90671.8|90611.3|90660.5|90596.8|20
1641187970000|2022-01-03 05:32:50|90671.1|90598.9|90671.7|90595.6|90671.8|90610.5|90660.1|90595.6|17
1641187980000|2022-01-03 05:33:00|90673.5|90593.5|90671.8|90597|90674.8|90597.7|90669.3|90593.4|9
1641187990000|2022-01-03 05:33:10|90672.3|90595.9|90679.5|90589.6|90679.5|90610.8|90658.8|90589.6|11
1641188000000|2022-01-03 05:33:20|90679.6|90590.9|90656.6|90606.6|90679.6|90606.6|90656.6|90586.8|4
1641188010000|2022-01-03 05:33:30|90659.6|90609.6|90658.8|90608.8|90669.4|90611.5|90658.8|90598.8|10
1641188020000|2022-01-03 05:33:40|90670.3|90598|90671.6|90595.6|90672.9|90601|90670.3|90594.3|11
1641188030000|2022-01-03 05:33:50|90660.1|90610.1|90660.6|90610.6|90670.1|90610.9|90658.5|90597.6|15
1641188040000|2022-01-03 05:34:00|90660.5|90610.5|90660.5|90610.5|90670.7|90610.6|90659.2|90596.7|15
1641188050000|2022-01-03 05:34:10|90673.4|90600.5|90662.1|90612.1|90673.4|90613.4|90661.7|90600.5|8
1641188060000|2022-01-03 05:34:20|90672.7|90598|90661.8|90611.8|90673.4|90612.9|90660.5|90598|13
1641188070000|2022-01-03 05:34:30|90661.9|90611.9|90671.6|90597.4|90672.5|90612.1|90661.9|90596.1|10
1641188080000|2022-01-03 05:34:40|90672.1|90597.3|90671.2|90601.1|90673.6|90612.2|90661.3|90595.1|7
1641188090000|2022-01-03 05:34:50|90671.7|90599.9|90671|90598.5|90673.9|90611.7|90659.1|90596.9|10
1641188100000|2022-01-03 05:35:00|90660.1|90610.1|90661|90611|90672.6|90611|90659.9|90597.6|16
1641188110000|2022-01-03 05:35:10|90671.6|90599.2|90661.3|90611.3|90671.6|90612.5|90660.9|90599.2|6
1641188120000|2022-01-03 05:35:20|90661.6|90611.6|90670|90598|90670|90612|90661.1|90598|13
1641188130000|2022-01-03 05:35:30|90669.1|90597.4|90670.9|90596.5|90671.2|90610.7|90660|90596.5|14
1641188140000|2022-01-03 05:35:40|90660.1|90610.1|90659.2|90609.2|90669.4|90610.5|90655|90594.5|20
1641188150000|2022-01-03 05:35:50|90659.7|90609.7|90660.3|90610.3|90672.8|90610.3|90659.1|90594.4|13
1641188160000|2022-01-03 05:36:00|90671.6|90595.7|90658.5|90608.5|90671.8|90610.2|90658.5|90594.8|22
1641188170000|2022-01-03 05:36:10|90667.4|90595.3|90669.8|90596.5|90672.2|90607.5|90657.5|90592.3|8
1641188180000|2022-01-03 05:36:20|90668.8|90598|90658.2|90608.2|90670.6|90608.2|90658.2|90594.1|8
1641188190000|2022-01-03 05:36:30|90668.8|90596.5|90672.4|90593|90674.1|90598.1|90668.5|90590.7|15
1641188200000|2022-01-03 05:36:40|90673.3|90590.4|90671.7|90594.9|90673.3|90594.9|90671.2|90590|6
1641188210000|2022-01-03 05:36:50|90673.4|90592.4|90659.1|90609.1|90673.4|90610.2|90659.1|90592.4|20
1641188220000|2022-01-03 05:37:00|90659.4|90609.4|90660|90610|90671.9|90610.1|90659.1|90591.3|13
1641188230000|2022-01-03 05:37:10|90669.2|90598.8|90659.9|90609.9|90672.6|90610.3|90659.9|90595.3|11
1641188240000|2022-01-03 05:37:20|90659.8|90609.8|90661.2|90611.2|90672.6|90611.2|90659.8|90596.8|9
1641188250000|2022-01-03 05:37:30|90661.5|90611.5|90661.7|90611.7|90673.6|90612.3|90660.7|90597.4|14
1641188260000|2022-01-03 05:37:40|90662.6|90612.6|90661.1|90611.1|90673.2|90612.6|90658.7|90597.7|9
1641188270000|2022-01-03 05:37:50|90660.6|90610.6|90671.1|90598.4|90671.6|90611|90660.4|90597.3|7
1641188280000|2022-01-03 05:38:00|90660.6|90610.6|90661.2|90611.2|90673.3|90611.2|90659.9|90595.5|14
1641188290000|2022-01-03 05:38:10|90660.9|90610.9|90664.5|90614.5|90675.6|90615.5|90660.4|90597.3|18
1641188300000|2022-01-03 05:38:20|90674.7|90603.9|90676.1|90603.4|90678.3|90615.6|90664.4|90598.7|6
1641188310000|2022-01-03 05:38:30|90665.1|90615.1|90674.9|90604.2|90676.7|90615.4|90665.1|90601.7|11
1641188320000|2022-01-03 05:38:40|90664.7|90614.7|90666|90616|90676.3|90616.8|90664.3|90602.1|16
1641188330000|2022-01-03 05:38:50|90667.8|90617.8|90661.4|90611.4|90680|90618.9|90661.4|90605.4|30
1641188340000|2022-01-03 05:39:00|90662.3|90612.3|90671.9|90600.7|90673.3|90612.3|90661.6|90599.1|16
1641188350000|2022-01-03 05:39:10|90663|90613|90663.1|90613.1|90672.3|90613.6|90661.2|90602.1|14
1641188360000|2022-01-03 05:39:20|90663.4|90613.4|90660.8|90610.8|90673.2|90613.9|90657.8|90596.4|22
1641188370000|2022-01-03 05:39:30|90661|90611|90667.8|90596.6|90668.9|90611|90657|90594.6|14
1641188380000|2022-01-03 05:39:40|90667.2|90596.7|90656.9|90606.9|90668|90606.9|90656.9|90594|9
1641188390000|2022-01-03 05:39:50|90657.2|90607.2|90668.2|90593.4|90668.2|90607.3|90656.8|90591.7|8
1641188400000|2022-01-03 05:40:00|90669.8|90591.1|90657|90607|90669.8|90607.3|90657|90591.1|8
1641188410000|2022-01-03 05:40:10|90668.3|90595.3|90668.3|90595.1|90668.3|90606.8|90656.8|90595.1|4
1641188420000|2022-01-03 05:40:20|90658|90608|90656.8|90606.8|90667.2|90608.1|90656.8|90597.1|10
1641188430000|2022-01-03 05:40:30|90667.7|90589.9|90656.9|90606.9|90669.3|90606.9|90656.3|90587.2|12
1641188440000|2022-01-03 05:40:40|90655.7|90605.7|90665.4|90595.2|90667|90607.6|90655.5|90595.2|20
1641188450000|2022-01-03 05:40:50|90655.7|90605.7|90654.9|90604.9|90668.6|90606.3|90654.9|90591.2|11
1641188460000|2022-01-03 05:41:00|90655|90605|90668.8|90591.1|90668.8|90605.7|90652|90591.1|15
1641188470000|2022-01-03 05:41:10|90667.8|90589.3|90658.1|90608.1|90667.8|90608.1|90654.1|90589.3|11
1641188480000|2022-01-03 05:41:20|90657.2|90607.2|90657|90607|90667.3|90607.2|90654.7|90595.4|13
1641188490000|2022-01-03 05:41:30|90657.2|90607.2|90667|90592.6|90667.9|90607.3|90655|90591.8|17
1641188500000|2022-01-03 05:41:40|90665.7|90594.5|90663.6|90588.6|90666.5|90605.3|90652|90586.1|26
1641188510000|2022-01-03 05:41:50|90664.3|90587.4|90663.5|90588.9|90665.7|90590.7|90663.2|90584.3|7
1641188520000|2022-01-03 05:42:00|90651.5|90601.5|90663.3|90591.8|90664.7|90604.2|90651.5|90589.2|21
1641188530000|2022-01-03 05:42:10|90662.7|90592.6|90662|90591|90664|90603.6|90651.9|90588.9|25
1641188540000|2022-01-03 05:42:20|90661.8|90592|90664.2|90589.5|90665|90604.4|90648.1|90589.5|15
1641188550000|2022-01-03 05:42:30|90648.7|90598.7|90662.3|90588.9|90662.8|90602.1|90648.7|90586.6|10
1641188560000|2022-01-03 05:42:40|90662|90590.4|90663.3|90592.9|90663.3|90601.9|90649.1|90590.4|9
1641188570000|2022-01-03 05:42:50|90653.3|90603.3|90650|90600|90663.6|90603.3|90649.2|90583.9|14
1641188580000|2022-01-03 05:43:00|90650.6|90600.6|90664.5|90593.1|90665|90604.3|90650.6|90589.3|13
1641188590000|2022-01-03 05:43:10|90664.9|90592.4|90665|90591.5|90666.8|90605.8|90654.3|90590.4|14
1641188600000|2022-01-03 05:43:20|90665.2|90592.5|90663.2|90593.2|90665.2|90604.4|90653.6|90592.5|11
1641188610000|2022-01-03 05:43:30|90667.7|90585|90663.7|90591.8|90667.7|90599.2|90648.7|90585|33
1641188620000|2022-01-03 05:43:40|90663.6|90590.6|90663.7|90592.4|90665.7|90603.9|90649.3|90588.2|48
1641188630000|2022-01-03 05:43:50|90653.6|90603.6|90661.7|90591|90661.7|90604.4|90653.5|90591|7
1641188640000|2022-01-03 05:44:00|90664.4|90590.2|90663.3|90589|90666.2|90601.6|90650.3|90587.3|20
1641188650000|2022-01-03 05:44:10|90667.5|90583.6|90646.1|90596.1|90667.5|90601.1|90646.1|90583.6|21
1641188660000|2022-01-03 05:44:20|90646.3|90596.3|90652.8|90579.1|90655.5|90596.3|90641.2|90573.9|35
1641188670000|2022-01-03 05:44:30|90653.5|90577|90645.9|90572.8|90653.9|90591.7|90634.8|90569.3|29
1641188680000|2022-01-03 05:44:40|90635.2|90585.2|90634|90584|90646.8|90585.2|90633.2|90570.5|17
1641188690000|2022-01-03 05:44:50|90633.6|90583.6|90643.2|90572.4|90645.6|90584|90633.1|90570.3|17
1641188700000|2022-01-03 05:45:00|90633|90583|90635|90585|90645.6|90585.6|90632.9|90566.9|25
1641188710000|2022-01-03 05:45:10|90634.8|90584.8|90649|90575.7|90649|90584.9|90634.8|90573.8|22
1641188720000|2022-01-03 05:45:20|90649.1|90575.6|90647.5|90577.5|90649.1|90587.8|90636.4|90574.7|20
1641188730000|2022-01-03 05:45:30|90638.5|90588.5|90657.3|90581.8|90658.8|90596.4|90638.5|90576.9|21
1641188740000|2022-01-03 05:45:40|90644.9|90594.9|90644.3|90594.3|90656.3|90594.9|90643.8|90581.1|21
1641188750000|2022-01-03 05:45:50|90654.3|90582.8|90643.9|90593.9|90655|90593.9|90643.2|90581.1|17
1641188760000|2022-01-03 05:46:00|90643.6|90593.6|90646.7|90596.7|90656.9|90597.1|90643.2|90581.9|21
1641188770000|2022-01-03 05:46:10|90646.3|90596.3|90655.1|90582.9|90656.8|90596.3|90644.6|90582.9|13
1641188780000|2022-01-03 05:46:20|90655.4|90582.5|90651.1|90601.1|90661|90602.1|90644.2|90581.2|17
1641188790000|2022-01-03 05:46:30|90650.5|90600.5|90662.5|90586.2|90662.5|90600.8|90649.3|90586.2|14
1641188800000|2022-01-03 05:46:40|90661.6|90588|90647.9|90597.9|90661.6|90600.4|90647.5|90584.6|17
1641188810000|2022-01-03 05:46:50|90647.8|90597.8|90660.5|90582.9|90660.5|90598.3|90647.4|90582.9|4
1641188820000|2022-01-03 05:47:00|90659.6|90584.6|90647.5|90597.5|90660.5|90599.1|90647.5|90583.1|11
1641188830000|2022-01-03 05:47:10|90647.3|90597.3|90642.9|90592.9|90661.1|90598.1|90642.3|90580.3|11
1641188840000|2022-01-03 05:47:20|90654.2|90580|90643.1|90593.1|90654.5|90593.3|90641.6|90578.1|12
1641188850000|2022-01-03 05:47:30|90643.8|90593.8|90654.6|90583.2|90654.7|90595|90643.1|90580.9|17
1641188860000|2022-01-03 05:47:40|90654.1|90583.4|90644.6|90594.6|90654.9|90595|90643.4|90582|17
1641188870000|2022-01-03 05:47:50|90644.9|90594.9|90650.5|90576.2|90655|90594.9|90640.1|90575.7|20
1641188880000|2022-01-03 05:48:00|90639|90589|90637.9|90587.9|90650.8|90589.6|90636.2|90576.2|19
1641188890000|2022-01-03 05:48:10|90648.6|90576.7|90648.7|90575.3|90648.7|90587.6|90636.5|90575.3|10
1641188900000|2022-01-03 05:48:20|90648.9|90575|90638|90588|90649.9|90588.5|90637.6|90573.2|9
1641188910000|2022-01-03 05:48:30|90637.9|90587.9|90637.4|90587.4|90639|90589|90637.4|90587.4|9
1641188920000|2022-01-03 05:48:40|90637.2|90587.2|90635.4|90585.4|90647.7|90587.4|90635.2|90574.1|12
1641188930000|2022-01-03 05:48:50|90635.2|90585.2|90644.9|90572.7|90646.9|90586|90635.1|90569|12
1641188940000|2022-01-03 05:49:00|90644.8|90583.7|90633.7|90583.7|90645.1|90585.2|90633.7|90574|11
1641188950000|2022-01-03 05:49:10|90634|90584|90634.7|90584.7|90648.7|90586.7|90633.6|90573.6|16
1641188960000|2022-01-03 05:49:20|90646.8|90573.2|90645.4|90573.1|90646.8|90585|90632.4|90568|25
1641188970000|2022-01-03 05:49:30|90644.6|90573.3|90646.4|90576.1|90646.4|90585.6|90635.1|90571.2|12
1641188980000|2022-01-03 05:49:40|90647.1|90573.2|90635.8|90585.8|90648.5|90585.8|90635.1|90571.5|14
1641188990000|2022-01-03 05:49:50|90635|90585|90643.9|90573.1|90646.6|90585|90633.7|90572.8|12
1641189000000|2022-01-03 05:50:00|90633.6|90583.6|90634.4|90584.4|90635.1|90585.1|90633.6|90583.6|5
1641189010000|2022-01-03 05:50:10|90645.4|90575.1|90645.4|90572.9|90649.5|90583.8|90633.5|90564.6|10
1641189020000|2022-01-03 05:50:20|90645.5|90572|90643.4|90571.1|90645.5|90585.3|90632.3|90571.1|10
1641189030000|2022-01-03 05:50:30|90650|90563|90632.8|90582.8|90650|90584.9|90631|90563|25
1641189040000|2022-01-03 05:50:40|90633.1|90583.1|90634.5|90584.5|90635|90585|90633|90583|10
1641189050000|2022-01-03 05:50:50|90634.4|90584.4|90642.8|90572.4|90643.2|90584.8|90633.6|90570.1|12
1641189060000|2022-01-03 05:51:00|90643.2|90571.3|90644|90572.6|90645.3|90583|90631.8|90569|10
1641189070000|2022-01-03 05:51:10|90643.7|90572.2|90635.7|90585.7|90643.7|90587|90634.6|90572.2|16
1641189080000|2022-01-03 05:51:20|90635.9|90585.9|90646.7|90572.6|90646.8|90585.9|90635.3|90572.6|14
1641189090000|2022-01-03 05:51:30|90646|90575.7|90645.5|90575|90648.8|90585.9|90635.9|90569.1|7
1641189100000|2022-01-03 05:51:40|90638.8|90588.8|90647.5|90575|90647.5|90588.8|90637|90575|7
1641189110000|2022-01-03 05:51:50|90637.2|90587.2|90648.4|90575.7|90650.1|90587.2|90636.4|90567.5|21
1641189120000|2022-01-03 05:52:00|90647.6|90576.1|90649|90576.4|90650.1|90590.1|90637.9|90572.8|31
1641189130000|2022-01-03 05:52:10|90649.5|90574.7|90648.2|90576.1|90649.5|90587.3|90636.8|90574.6|22
1641189140000|2022-01-03 05:52:20|90648.3|90577.3|90638.5|90588.5|90648.3|90589.1|90636.2|90576.1|9
1641189150000|2022-01-03 05:52:30|90638.3|90588.3|90640|90590|90653.7|90592|90638.3|90568.7|15
1641189160000|2022-01-03 05:52:40|90639.6|90589.6|90647|90574.4|90650|90589.7|90638.8|90571.9|18
1641189170000|2022-01-03 05:52:50|90647.1|90572.9|90640.7|90590.7|90652.6|90590.7|90640.7|90571|22
1641189180000|2022-01-03 05:53:00|90643.6|90593.6|90655.4|90583.2|90660|90597.7|90643.6|90581.1|30
1641189190000|2022-01-03 05:53:10|90643.7|90593.7|90644.2|90594.2|90656.6|90594.2|90642.3|90578.9|14
1641189200000|2022-01-03 05:53:20|90654.8|90583.5|90653.8|90580.2|90654.8|90594.2|90643.1|90579.1|18
1641189210000|2022-01-03 05:53:30|90653.7|90581.3|90642.9|90592.9|90655|90594.2|90642.9|90580.5|13
1641189220000|2022-01-03 05:53:40|90643.3|90593.3|90643.5|90593.5|90653.9|90595.3|90641.7|90581.4|18
1641189230000|2022-01-03 05:53:50|90643.8|90593.8|90641.1|90591.1|90643.8|90593.8|90640.3|90590.3|9
1641189240000|2022-01-03 05:54:00|90640.5|90590.5|90643|90593|90644.7|90594.7|90640|90590|17
1641189250000|2022-01-03 05:54:10|90642.1|90592.1|90641|90591|90653.3|90592.5|90640.3|90579.6|15
1641189260000|2022-01-03 05:54:20|90641.7|90591.7|90642.9|90592.9|90645.9|90595.9|90641|90591|13
1641189270000|2022-01-03 05:54:30|90640.4|90590.4|90642.8|90592.8|90653|90592.9|90640.4|90580|9
1641189280000|2022-01-03 05:54:40|90642.9|90592.9|90639.7|90589.7|90651|90592.9|90639.4|90577.5|20
1641189290000|2022-01-03 05:54:50|90640.2|90590.2|90641.9|90591.9|90644.5|90594.5|90639.4|90589.4|45
1641189300000|2022-01-03 05:55:00|90641.6|90591.6|90643.2|90593.2|90653.8|90593.2|90641.6|90581.4|18
1641189310000|2022-01-03 05:55:10|90642.5|90592.5|90638.9|90588.9|90643.2|90593.2|90638.9|90588.9|25
1641189320000|2022-01-03 05:55:20|90639.2|90589.2|90639.6|90589.6|90641|90591|90638.7|90588.7|11
1641189330000|2022-01-03 05:55:30|90637.6|90587.6|90638.5|90588.5|90639|90589|90637|90587|7
1641189340000|2022-01-03 05:55:40|90638.3|90588.3|90647.9|90575.8|90647.9|90590.8|90638.1|90575.8|12
1641189350000|2022-01-03 05:55:50|90637.2|90587.2|90648.1|90577.4|90648.1|90588.2|90637|90577.2|13
1641189360000|2022-01-03 05:56:00|90648.4|90577.1|90638.7|90588.7|90648.4|90589.5|90637.5|90577.1|24
1641189370000|2022-01-03 05:56:10|90638.8|90588.8|90640.7|90590.7|90654.3|90592.6|90638.3|90578.2|22
1641189380000|2022-01-03 05:56:20|90652.3|90580.6|90642.5|90592.5|90654.6|90593.5|90642.3|90579.7|15
1641189390000|2022-01-03 05:56:30|90653.7|90580.4|90643.2|90593.2|90653.7|90594.6|90642.1|90580.4|7
1641189400000|2022-01-03 05:56:40|90642.9|90592.9|90648.6|90598.6|90657.7|90600.9|90642.9|90586.4|25
1641189410000|2022-01-03 05:56:50|90647.5|90597.5|90648.3|90598.3|90650.7|90600.7|90647.5|90597.5|11
1641189420000|2022-01-03 05:57:00|90647.9|90597.9|90647.3|90597.3|90648|90598|90647.1|90597.1|13
1641189430000|2022-01-03 05:57:10|90646.5|90596.5|90645.2|90595.2|90649.7|90599.7|90644.4|90594.4|10
1641189440000|2022-01-03 05:57:20|90643.2|90593.2|90645.6|90595.6|90645.6|90595.6|90641.3|90591.3|22
1641189450000|2022-01-03 05:57:30|90645|90595|90645.1|90595.1|90655.4|90600.2|90644.6|90583.4|20
1641189460000|2022-01-03 05:57:40|90647|90597|90646|90596|90647.6|90597.6|90645.2|90595.2|14
1641189470000|2022-01-03 05:57:50|90644|90594|90642.8|90592.8|90646|90596|90642.7|90592.7|22
1641189480000|2022-01-03 05:58:00|90642.9|90592.9|90642.1|90592.1|90655.8|90593|90642|90575.8|12
1641189490000|2022-01-03 05:58:10|90641.9|90591.9|90657|90586.1|90657.2|90596.6|90641.1|90586|26
1641189500000|2022-01-03 05:58:20|90658.6|90583.6|90649.1|90599.1|90659.7|90600.3|90646.4|90583.6|15
1641189510000|2022-01-03 05:58:30|90650.3|90600.3|90663.6|90613.6|90664.7|90614.7|90648.4|90587.4|42
1641189520000|2022-01-03 05:58:40|90673.3|90603|90663.3|90613.3|90675.3|90615.2|90662.3|90597.4|25
1641189530000|2022-01-03 05:58:50|90662.9|90612.9|90660.1|90610.1|90672.4|90613.4|90660.1|90602.1|17
1641189540000|2022-01-03 05:59:00|90659.9|90609.9|90672.5|90600.1|90672.7|90611.8|90659.5|90599.7|28
1641189550000|2022-01-03 05:59:10|90672.6|90599.5|90659.9|90609.9|90673.1|90611.7|90659.6|90597.9|24
1641189560000|2022-01-03 05:59:20|90660.1|90610.1|90660.3|90610.3|90662.6|90612.6|90659.6|90609.6|26
1641189570000|2022-01-03 05:59:30|90659.6|90609.6|90662.1|90612.1|90662.1|90612.1|90658.6|90608.6|12
1641189580000|2022-01-03 05:59:40|90662.3|90612.3|90657.5|90607.5|90662.3|90612.3|90656.8|90606.8|25
1641189590000|2022-01-03 05:59:50|90657.9|90607.9|90658.9|90608.9|90660.4|90610.4|90657.9|90607.9|24
1641189600000|2022-01-03 06:00:00|90658.8|90608.8|90654.4|90604.4|90658.8|90608.8|90653.5|90603.5|31
1641189610000|2022-01-03 06:00:10|90654.5|90604.5|90659.4|90609.4|90661.1|90611.1|90654.5|90604.5|49
1641189620000|2022-01-03 06:00:20|90658.7|90608.7|90658.3|90608.3|90660.2|90610.2|90654.9|90604.9|52
1641189630000|2022-01-03 06:00:30|90658.5|90608.5|90656.4|90606.4|90659.1|90609.1|90655.1|90605.1|57
1641189640000|2022-01-03 06:00:40|90656.9|90606.9|90655.3|90605.3|90659.1|90609.1|90653.1|90603.1|60
1641189650000|2022-01-03 06:00:50|90654.7|90604.7|90655.8|90605.8|90659.7|90609.7|90653.9|90603.9|60
1641189660000|2022-01-03 06:01:00|90655.4|90605.4|90652|90602|90664.4|90607.4|90647.6|90590.9|67
1641189670000|2022-01-03 06:01:10|90651.9|90601.9|90650.3|90600.3|90656.3|90601.9|90646.3|90586.3|67
1641189680000|2022-01-03 06:01:20|90649.9|90599.9|90651.1|90601.1|90659.2|90602.4|90648.7|90589|63
1641189690000|2022-01-03 06:01:30|90652|90602|90652.1|90602.1|90652.9|90602.9|90647.8|90597.8|66
1641189700000|2022-01-03 06:01:40|90652.4|90602.4|90649.6|90599.6|90659.3|90602.4|90648.8|90588.8|57
1641189710000|2022-01-03 06:01:50|90650|90600|90652.8|90602.8|90654|90604|90649.2|90599.2|47
1641189720000|2022-01-03 06:02:00|90652.5|90602.5|90650.3|90600.3|90652.6|90602.6|90645.9|90595.9|49
1641189730000|2022-01-03 06:02:10|90649.7|90599.7|90651.1|90601.1|90652.9|90602.9|90648.7|90598.7|42
1641189740000|2022-01-03 06:02:20|90650.9|90600.9|90652.3|90602.3|90653.5|90603.5|90650.1|90600.1|63
1641189750000|2022-01-03 06:02:30|90652|90602|90654.5|90604.5|90655.3|90605.3|90651.3|90601.3|64
1641189760000|2022-01-03 06:02:40|90653.6|90603.6|90656.1|90606.1|90656.5|90606.5|90652.9|90602.9|59
1641189770000|2022-01-03 06:02:50|90656.4|90606.4|90656.4|90606.4|90658|90608|90653.2|90603.2|57
1641189780000|2022-01-03 06:03:00|90656.5|90606.5|90655.9|90605.9|90657.1|90607.1|90654.5|90604.5|53
1641189790000|2022-01-03 06:03:10|90655.7|90605.7|90655.7|90605.7|90657.2|90607.2|90654.1|90604.1|67
1641189800000|2022-01-03 06:03:20|90654.9|90604.9|90656.3|90606.3|90657.3|90607.3|90648.1|90598.1|74
1641189810000|2022-01-03 06:03:30|90656.2|90606.2|90654.5|90604.5|90665.8|90607.7|90653|90594.8|67
1641189820000|2022-01-03 06:03:40|90653.8|90603.8|90650.3|90600.3|90653.9|90603.9|90649.3|90599.3|69
1641189830000|2022-01-03 06:03:50|90649.7|90599.7|90651.6|90601.6|90653.6|90603.6|90648.5|90598.5|60
1641189840000|2022-01-03 06:04:00|90652.3|90602.3|90653.5|90603.5|90654.3|90604.3|90651.8|90601.8|47
1641189850000|2022-01-03 06:04:10|90654.1|90604.1|90653.3|90603.3|90663.6|90607.6|90650.1|90592.9|67
1641189860000|2022-01-03 06:04:20|90654.8|90604.8|90653.9|90603.9|90665.4|90607.5|90650.3|90593.5|70
1641189870000|2022-01-03 06:04:30|90653.4|90603.4|90649.8|90599.8|90667.9|90607.5|90649.4|90590.3|70
1641189880000|2022-01-03 06:04:40|90649|90599|90649.1|90599.1|90657.4|90601.2|90645.3|90585.5|67
1641189890000|2022-01-03 06:04:50|90649.4|90599.4|90637.6|90587.6|90656.9|90599.4|90637.1|90579.7|64
1641189900000|2022-01-03 06:05:00|90638|90588|90637.7|90587.7|90648.5|90589.6|90635|90575|63
1641189910000|2022-01-03 06:05:10|90637.3|90587.3|90638.6|90588.6|90639.3|90589.3|90635.7|90585.7|66
1641189920000|2022-01-03 06:05:20|90638.2|90588.2|90637.3|90587.3|90639.7|90589.7|90635.3|90585.3|56
1641189930000|2022-01-03 06:05:30|90636.4|90586.4|90636.8|90586.8|90638.1|90588.1|90633.6|90583.6|59
1641189940000|2022-01-03 06:05:40|90637.9|90587.9|90631.8|90581.8|90640.4|90590.4|90630.6|90580.6|55
1641189950000|2022-01-03 06:05:50|90632.4|90582.4|90632.9|90582.9|90635|90585|90630.6|90580.6|74
1641189960000|2022-01-03 06:06:00|90633.5|90583.5|90637|90587|90637|90587|90630.6|90580.6|71
1641189970000|2022-01-03 06:06:10|90636.1|90586.1|90635|90585|90638.4|90588.4|90633.4|90583.4|71
1641189980000|2022-01-03 06:06:20|90635.7|90585.7|90634.3|90584.3|90637.3|90587.3|90631.8|90581.8|68
1641189990000|2022-01-03 06:06:30|90633.8|90583.8|90639|90589|90639.4|90589.4|90633.8|90583.8|54
1641190000000|2022-01-03 06:06:40|90639.3|90589.3|90640.1|90590.1|90640.8|90590.8|90637.8|90587.8|47
1641190010000|2022-01-03 06:06:50|90640|90590|90640.2|90590.2|90640.3|90590.3|90638.8|90588.8|48
1641190020000|2022-01-03 06:07:00|90639.7|90589.7|90641|90591|90643.7|90593.7|90636.8|90586.8|73
1641190030000|2022-01-03 06:07:10|90640.7|90590.7|90639.8|90589.8|90643.6|90593.6|90639.2|90589.2|69
1641190040000|2022-01-03 06:07:20|90640|90590|90641.5|90591.5|90643.5|90593.5|90638.7|90588.7|66
1641190050000|2022-01-03 06:07:30|90640.8|90590.8|90646.3|90596.3|90647.3|90597.3|90640.6|90590.6|67
1641190060000|2022-01-03 06:07:40|90646.5|90596.5|90647.6|90597.6|90650.5|90600.5|90645.1|90595.1|69
1641190070000|2022-01-03 06:07:50|90649.4|90599.4|90649.1|90599.1|90650|90600|90645.8|90595.8|57
1641190080000|2022-01-03 06:08:00|90648.8|90598.8|90650.9|90600.9|90651.9|90601.9|90648|90598|36
1641190090000|2022-01-03 06:08:10|90651.2|90601.2|90654.7|90604.7|90658.3|90608.3|90651.2|90601.2|31
1641190100000|2022-01-03 06:08:20|90655|90605|90656.4|90606.4|90657.5|90607.5|90653.5|90603.5|28
1641190110000|2022-01-03 06:08:30|90655.5|90605.5|90657.5|90607.5|90657.7|90607.7|90655.3|90605.3|15
1641190120000|2022-01-03 06:08:40|90657.3|90607.3|90655.7|90605.7|90658.2|90608.2|90652.4|90602.4|46
1641190130000|2022-01-03 06:08:50|90655.9|90605.9|90654.9|90604.9|90657.2|90607.2|90654.5|90604.5|29
1641190140000|2022-01-03 06:09:00|90654.3|90604.3|90652.5|90602.5|90672|90604.3|90650|90573.4|30
1641190150000|2022-01-03 06:09:10|90652.1|90602.1|90653.2|90603.2|90654.4|90604.4|90652.1|90602.1|22
1641190160000|2022-01-03 06:09:20|90653.1|90603.1|90653.5|90603.5|90653.6|90603.6|90652.3|90602.3|17
1641190170000|2022-01-03 06:09:30|90653.8|90603.8|90652.7|90602.7|90654.8|90604.8|90650.3|90600.3|34
1641190180000|2022-01-03 06:09:40|90652.4|90602.4|90650.5|90600.5|90654.2|90604.2|90650.1|90600.1|29
1641190190000|2022-01-03 06:09:50|90650.2|90600.2|90653|90603|90654.6|90604.6|90649.5|90599.5|35
1641190200000|2022-01-03 06:10:00|90653.4|90603.4|90656.4|90606.4|90658.3|90608.3|90649.5|90599.5|48
1641190210000|2022-01-03 06:10:10|90657.1|90607.1|90662.2|90612.2|90662.6|90612.6|90654|90604|41
1641190220000|2022-01-03 06:10:20|90661.8|90611.8|90662.3|90612.3|90663.6|90613.6|90661.1|90611.1|28
1641190230000|2022-01-03 06:10:30|90662.4|90612.4|90662.7|90612.7|90662.7|90612.7|90660.7|90610.7|19
1641190240000|2022-01-03 06:10:40|90663|90613|90662.5|90612.5|90663|90613|90659.6|90609.6|23
1641190250000|2022-01-03 06:10:50|90662.7|90612.7|90663.3|90613.3|90664.2|90614.2|90661.5|90611.5|15
1641190260000|2022-01-03 06:11:00|90664|90614|90664.8|90614.8|90665.3|90615.3|90662.9|90612.9|25
1641190270000|2022-01-03 06:11:10|90665.2|90615.2|90666.6|90616.6|90668.2|90618.2|90662.3|90612.3|21
1641190280000|2022-01-03 06:11:20|90667.6|90617.6|90665.5|90615.5|90667.6|90617.6|90665.3|90615.3|15
1641190290000|2022-01-03 06:11:30|90666.3|90616.3|90667.7|90617.7|90668.7|90618.7|90665.9|90615.9|20
1641190300000|2022-01-03 06:11:40|90668.2|90618.2|90666.7|90616.7|90668.3|90618.3|90665|90615|26
1641190310000|2022-01-03 06:11:50|90667.6|90617.6|90667.1|90617.1|90668.2|90618.2|90665.5|90615.5|21
1641190320000|2022-01-03 06:12:00|90666.7|90616.7|90669|90619|90669.3|90619.3|90666.6|90616.6|50
1641190330000|2022-01-03 06:12:10|90667.9|90617.9|90663|90613|90669.8|90619.8|90661.1|90611.1|44
1641190340000|2022-01-03 06:12:20|90661.2|90611.2|90667.8|90617.8|90667.8|90617.8|90661.1|90611.1|15
1641190350000|2022-01-03 06:12:30|90667|90617|90663.3|90613.3|90667.6|90617.6|90662.5|90612.5|9
1641190360000|2022-01-03 06:12:40|90663.1|90613.1|90659.1|90609.1|90663.6|90613.6|90656.9|90606.9|27
1641190370000|2022-01-03 06:12:50|90662.7|90612.7|90663.2|90613.2|90664.1|90614.1|90660|90610|50
1641190380000|2022-01-03 06:13:00|90662.3|90612.3|90661.6|90611.6|90663.4|90613.4|90661.3|90611.3|33
1641190390000|2022-01-03 06:13:10|90661.4|90611.4|90663.5|90613.5|90663.5|90613.5|90660.3|90610.3|33
1641190400000|2022-01-03 06:13:20|90661.9|90611.9|90664|90614|90665.2|90615.2|90661.6|90611.6|5
1641190410000|2022-01-03 06:13:30|90663.2|90613.2|90660.7|90610.7|90664.2|90614.2|90660|90610|32
1641190420000|2022-01-03 06:13:40|90661.3|90611.3|90665.3|90615.3|90665.3|90615.3|90660.3|90610.3|22
1641190430000|2022-01-03 06:13:50|90669.6|90619.6|90662.7|90612.7|90669.6|90619.6|90662.7|90612.7|18
1641190440000|2022-01-03 06:14:00|90662.1|90612.1|90654.7|90604.7|90662.2|90612.2|90651.8|90601.8|22
1641190450000|2022-01-03 06:14:10|90654.8|90604.8|90654|90604|90654.9|90604.9|90653.1|90603.1|22
1641190460000|2022-01-03 06:14:20|90653.7|90603.7|90654.2|90604.2|90654.7|90604.7|90652.5|90602.5|16
1641190470000|2022-01-03 06:14:30|90654.8|90604.8|90653.9|90603.9|90654.8|90604.8|90653.8|90603.8|11
1641190480000|2022-01-03 06:14:40|90653.6|90603.6|90654.2|90604.2|90654.2|90604.2|90650|90600|21
1641190490000|2022-01-03 06:14:50|90653.2|90603.2|90652|90602|90655.2|90605.2|90651.6|90601.6|13
1641190500000|2022-01-03 06:15:00|90652.9|90602.9|90650.8|90600.8|90652.9|90602.9|90648.6|90598.6|25
1641190510000|2022-01-03 06:15:10|90651.3|90601.3|90650.9|90600.9|90651.3|90601.3|90650.1|90600.1|12
1641190520000|2022-01-03 06:15:20|90650.8|90600.8|90652|90602|90654|90604|90650.8|90600.8|10
1641190530000|2022-01-03 06:15:30|90652.5|90602.5|90651.7|90601.7|90652.5|90602.5|90651.5|90601.5|40
1641190540000|2022-01-03 06:15:40|90648.7|90598.7|90649.3|90599.3|90652.5|90602.5|90646.6|90596.6|36
1641190550000|2022-01-03 06:15:50|90649.6|90599.6|90646.9|90596.9|90650.5|90600.5|90646.9|90596.9|42
1641190560000|2022-01-03 06:16:00|90646.8|90596.8|90644.6|90594.6|90649|90599|90642.7|90592.7|43
1641190570000|2022-01-03 06:16:10|90644.5|90594.5|90643.9|90593.9|90644.7|90594.7|90643.9|90593.9|14
1641190580000|2022-01-03 06:16:20|90644.2|90594.2|90647.6|90597.6|90648|90598|90644.2|90594.2|23
1641190590000|2022-01-03 06:16:30|90648.7|90598.7|90649.2|90599.2|90674.5|90600.1|90648.7|90580.1|12
1641190600000|2022-01-03 06:16:40|90649.5|90599.5|90649.6|90599.6|90649.6|90599.6|90647.4|90597.4|35
1641190610000|2022-01-03 06:16:50|90649.3|90599.3|90648.8|90598.8|90650.6|90600.6|90647.8|90597.8|34
1641190620000|2022-01-03 06:17:00|90648|90598|90646.2|90596.2|90650.3|90600.3|90645.7|90595.7|31
1641190630000|2022-01-03 06:17:10|90645|90595|90646.4|90596.4|90648.9|90598.9|90645|90595|23
1641190640000|2022-01-03 06:17:20|90646.1|90596.1|90646.8|90596.8|90647.8|90597.8|90645|90595|22
1641190650000|2022-01-03 06:17:30|90646.5|90596.5|90648.1|90598.1|90648.4|90598.4|90644.6|90594.6|44
1641190660000|2022-01-03 06:17:40|90647.4|90597.4|90646.3|90596.3|90649.2|90599.2|90643.2|90593.2|28
1641190670000|2022-01-03 06:17:50|90646.7|90596.7|90647.1|90597.1|90650.1|90600.1|90646.2|90596.2|38
1641190680000|2022-01-03 06:18:00|90647.4|90597.4|90647|90597|90650|90600|90647|90597|12
1641190690000|2022-01-03 06:18:10|90646.4|90596.4|90642.6|90592.6|90647.4|90597.4|90642.4|90592.4|19
1641190700000|2022-01-03 06:18:20|90642.8|90592.8|90642.5|90592.5|90643.6|90593.6|90641.1|90591.1|23
1641190710000|2022-01-03 06:18:30|90642.4|90592.4|90640.6|90590.6|90642.4|90592.4|90636.7|90586.7|43
1641190720000|2022-01-03 06:18:40|90639.9|90589.9|90635.8|90585.8|90640.6|90590.6|90635.8|90585.8|43
1641190730000|2022-01-03 06:18:50|90635.7|90585.7|90639.4|90589.4|90640.5|90590.5|90635.7|90585.7|43
1641190740000|2022-01-03 06:19:00|90639|90589|90634.6|90584.6|90640.8|90590.8|90633.1|90583.1|45
1641190750000|2022-01-03 06:19:10|90635.1|90585.1|90635.5|90585.5|90636.7|90586.7|90632.6|90582.6|25
1641190760000|2022-01-03 06:19:20|90635.2|90585.2|90634.5|90584.5|90635.2|90585.2|90634.3|90584.3|6
1641190770000|2022-01-03 06:19:30|90636.3|90586.3|90635.7|90585.7|90636.3|90586.3|90635.7|90585.7|4
1641190780000|2022-01-03 06:19:40|90636.5|90586.5|90636.2|90586.2|90638.2|90588.2|90633.3|90583.3|32
1641190790000|2022-01-03 06:19:50|90636.6|90586.6|90635.5|90585.5|90638.5|90588.5|90633.4|90583.4|54
1641190800000|2022-01-03 06:20:00|90636.1|90586.1|90632.2|90582.2|90638.3|90588.3|90630.3|90580.3|36
1641190810000|2022-01-03 06:20:10|90631.6|90581.6|90635.5|90585.5|90635.5|90585.5|90631.6|90581.6|36
1641190820000|2022-01-03 06:20:20|90635.3|90585.3|90636.4|90586.4|90636.4|90586.4|90635.3|90585.3|6
1641190830000|2022-01-03 06:20:30|90636.1|90586.1|90632|90582|90636.2|90586.2|90630|90580|18
1641190840000|2022-01-03 06:20:40|90633.1|90583.1|90631.4|90581.4|90633.8|90583.8|90627.5|90577.5|23
1641190850000|2022-01-03 06:20:50|90632.7|90582.7|90636.1|90586.1|90637.4|90587.4|90632.7|90582.7|69
1641190860000|2022-01-03 06:21:00|90636.2|90586.2|90633.6|90583.6|90638|90588|90630|90580|53
1641190870000|2022-01-03 06:21:10|90633.3|90583.3|90630.4|90580.4|90635.4|90585.4|90630.3|90580.3|17
1641190880000|2022-01-03 06:21:20|90626.6|90576.6|90631.8|90581.8|90634.2|90584.2|90626.6|90576.6|15
1641190890000|2022-01-03 06:21:30|90632.6|90582.6|90634|90584|90634.6|90584.6|90632.4|90582.4|16
1641190900000|2022-01-03 06:21:40|90634.4|90584.4|90633.3|90583.3|90634.6|90584.6|90633.3|90583.3|7
1641190910000|2022-01-03 06:21:50|90633.5|90583.5|90636.4|90586.4|90638.1|90588.1|90632.8|90582.8|42
1641190920000|2022-01-03 06:22:00|90637.2|90587.2|90640.1|90590.1|90642.2|90592.2|90635|90585|54
1641190930000|2022-01-03 06:22:10|90641.3|90591.3|90640.4|90590.4|90642.2|90592.2|90638|90588|25
1641190940000|2022-01-03 06:22:20|90640.7|90590.7|90638.8|90588.8|90640.7|90590.7|90637.8|90587.8|8
1641190950000|2022-01-03 06:22:30|90639.7|90589.7|90650|90600|90651.4|90601.4|90639.7|90589.7|32
1641190960000|2022-01-03 06:22:40|90651|90601|90649.7|90599.7|90651.1|90601.1|90648.6|90598.6|11
1641190970000|2022-01-03 06:22:50|90650.2|90600.2|90649.1|90599.1|90650.5|90600.5|90647.3|90597.3|11
1641190980000|2022-01-03 06:23:00|90650|90600|90650.5|90600.5|90650.5|90600.5|90648.8|90598.8|21
1641190990000|2022-01-03 06:23:10|90650.1|90600.1|90652.1|90602.1|90652.8|90602.8|90647|90597|64
1641191000000|2022-01-03 06:23:20|90651.7|90601.7|90652.4|90602.4|90653.7|90603.7|90649.9|90599.9|42
1641191010000|2022-01-03 06:23:30|90652.7|90602.7|90652.7|90602.7|90654.8|90604.8|90650.9|90600.9|30
1641191020000|2022-01-03 06:23:40|90653.8|90603.8|90653.7|90603.7|90654.8|90604.8|90652.6|90602.6|22
1641191030000|2022-01-03 06:23:50|90654.1|90604.1|90653.3|90603.3|90655.6|90605.6|90652.4|90602.4|45
1641191040000|2022-01-03 06:24:00|90652.3|90602.3|90653.6|90603.6|90654.9|90604.9|90650.7|90600.7|46
1641191050000|2022-01-03 06:24:10|90653.8|90603.8|90652.8|90602.8|90655.6|90605.6|90651.9|90601.9|55
1641191060000|2022-01-03 06:24:20|90652.7|90602.7|90650|90600|90654.9|90604.9|90648.6|90598.6|37
1641191070000|2022-01-03 06:24:30|90650.7|90600.7|90649.7|90599.7|90651.1|90601.1|90648.3|90598.3|50
1641191080000|2022-01-03 06:24:40|90649.5|90599.5|90651.1|90601.1|90652.7|90602.7|90646.6|90596.6|72
1641191090000|2022-01-03 06:24:50|90650.5|90600.5|90654.5|90604.5|90655.8|90605.8|90650.5|90600.5|29
1641191100000|2022-01-03 06:25:00|90654|90604|90657.4|90607.4|90658|90608|90653.7|90603.7|29
1641191110000|2022-01-03 06:25:10|90657.3|90607.3|90655.9|90605.9|90660.2|90610.2|90655.5|90605.5|21
1641191120000|2022-01-03 06:25:20|90657.1|90607.1|90660.8|90610.8|90661.3|90611.3|90656.8|90606.8|20
1641191130000|2022-01-03 06:25:30|90660.3|90610.3|90662.4|90612.4|90664|90614|90660.3|90610.3|28
1641191140000|2022-01-03 06:25:40|90663.1|90613.1|90665.7|90615.7|90665.7|90615.7|90663.1|90613.1|14
1641191150000|2022-01-03 06:25:50|90665.3|90615.3|90666.6|90616.6|90666.7|90616.7|90664.2|90614.2|17
1641191160000|2022-01-03 06:26:00|90666.8|90616.8|90668.7|90618.7|90669.4|90619.4|90661.5|90611.5|46
1641191170000|2022-01-03 06:26:10|90668.2|90618.2|90667|90617|90670.2|90620.2|90663.8|90613.8|58
1641191180000|2022-01-03 06:26:20|90667.4|90617.4|90668.1|90618.1|90668.7|90618.7|90666.2|90616.2|59
1641191190000|2022-01-03 06:26:30|90668.4|90618.4|90669|90619|90669.4|90619.4|90666.7|90616.7|26
1641191200000|2022-01-03 06:26:40|90669.4|90619.4|90669|90619|90669.8|90619.8|90667.6|90617.6|15
1641191210000|2022-01-03 06:26:50|90668.1|90618.1|90668.4|90618.4|90672.6|90622.6|90666|90616|10
1641191220000|2022-01-03 06:27:00|90666.4|90616.4|90666.5|90616.5|90666.5|90616.5|90665.8|90615.8|3
1641191230000|2022-01-03 06:27:10|90668|90618|90668.7|90618.7|90672.6|90622.6|90666.6|90616.6|6
1641191240000|2022-01-03 06:27:20|90667.6|90617.6|90666.2|90616.2|90668.3|90618.3|90666.2|90616.2|10
1641191250000|2022-01-03 06:27:30|90668.2|90618.2|90667.5|90617.5|90669.4|90619.4|90665.1|90615.1|44
1641191260000|2022-01-03 06:27:40|90667.1|90617.1|90666.6|90616.6|90669.3|90619.3|90665.2|90615.2|69
1641191270000|2022-01-03 06:27:50|90666.7|90616.7|90674.6|90624.6|90674.6|90624.6|90665|90615|43
1641191280000|2022-01-03 06:28:00|90669.8|90619.8|90657.2|90607.2|90670.2|90620.2|90654.4|90604.4|31
1641191290000|2022-01-03 06:28:10|90657.8|90607.8|90657.9|90607.9|90659.2|90609.2|90655.3|90605.3|13
1641191300000|2022-01-03 06:28:20|90656.9|90606.9|90657|90607|90657.1|90607.1|90656.6|90606.6|8
1641191310000|2022-01-03 06:28:30|90658.6|90608.6|90659.7|90609.7|90662.4|90612.4|90653.9|90603.9|16
1641191320000|2022-01-03 06:28:40|90661.7|90611.7|90654.6|90604.6|90663.1|90613.1|90653.6|90603.6|17
1641191330000|2022-01-03 06:28:50|90660.4|90610.4|90647|90597|90660.4|90610.4|90646.6|90596.6|24
1641191340000|2022-01-03 06:29:00|90647.9|90597.9|90648.6|90598.6|90649.5|90599.5|90646.9|90596.9|17
1641191350000|2022-01-03 06:29:10|90648.9|90598.9|90650.9|90600.9|90650.9|90600.9|90647|90597|12
1641191360000|2022-01-03 06:29:20|90650.8|90600.8|90648.9|90598.9|90650.8|90600.8|90648|90598|13
1641191370000|2022-01-03 06:29:30|90649.2|90599.2|90646.9|90596.9|90649.5|90599.5|90646.4|90596.4|8
1641191380000|2022-01-03 06:29:40|90647.6|90597.6|90649.9|90599.9|90649.9|90599.9|90644|90594|12
1641191390000|2022-01-03 06:29:50|90648|90598|90647.7|90597.7|90648|90598|90646.7|90596.7|7
1641191400000|2022-01-03 06:30:00|90645.1|90595.1|90646.6|90596.6|90647.6|90597.6|90645.1|90595.1|17
1641191410000|2022-01-03 06:30:10|90649.5|90599.5|90647.5|90597.5|90649.7|90599.7|90646.9|90596.9|17
1641191420000|2022-01-03 06:30:20|90648.3|90598.3|90643.7|90593.7|90650.9|90600.9|90643.7|90593.7|28
1641191430000|2022-01-03 06:30:30|90643.6|90593.6|90637|90587|90646.3|90596.3|90636.5|90586.5|23
1641191440000|2022-01-03 06:30:40|90637.3|90587.3|90638.6|90588.6|90639.8|90589.8|90636.3|90586.3|62
1641191450000|2022-01-03 06:30:50|90638.3|90588.3|90636.7|90586.7|90638.9|90588.9|90634.8|90584.8|52
1641191460000|2022-01-03 06:31:00|90637.9|90587.9|90637.3|90587.3|90638.3|90588.3|90636.4|90586.4|19
1641191470000|2022-01-03 06:31:10|90636.6|90586.6|90632.5|90582.5|90637.1|90587.1|90631.1|90581.1|22
1641191480000|2022-01-03 06:31:20|90633.5|90583.5|90634.1|90584.1|90635.1|90585.1|90632.4|90582.4|34
1641191490000|2022-01-03 06:31:30|90634.3|90584.3|90634.6|90584.6|90635.9|90585.9|90632.4|90582.4|16
1641191500000|2022-01-03 06:31:40|90634.7|90584.7|90633.3|90583.3|90635.2|90585.2|90633.3|90583.3|16
1641191510000|2022-01-03 06:31:50|90633.7|90583.7|90628|90578|90633.8|90583.8|90624.7|90574.7|54
1641191520000|2022-01-03 06:32:00|90627.9|90577.9|90630.4|90580.4|90632.4|90582.4|90627.5|90577.5|70
1641191530000|2022-01-03 06:32:10|90630|90580|90631.2|90581.2|90632.7|90582.7|90625.9|90575.9|67
1641191540000|2022-01-03 06:32:20|90630.7|90580.7|90634|90584|90634.2|90584.2|90628.7|90578.7|24
1641191550000|2022-01-03 06:32:30|90635.2|90585.2|90633.5|90583.5|90635.2|90585.2|90631.1|90581.1|25
1641191560000|2022-01-03 06:32:40|90633.7|90583.7|90631.5|90581.5|90633.7|90583.7|90630.7|90580.7|14
1641191570000|2022-01-03 06:32:50|90631.8|90581.8|90630.6|90580.6|90637.5|90587.5|90627.9|90577.9|37
1641191580000|2022-01-03 06:33:00|90630.5|90580.5|90632.3|90582.3|90634.1|90584.1|90627|90577|54
1641191590000|2022-01-03 06:33:10|90632.4|90582.4|90633.4|90583.4|90635.4|90585.4|90631.5|90581.5|70
1641191600000|2022-01-03 06:33:20|90634.6|90584.6|90631.4|90581.4|90635.5|90585.5|90627.9|90577.9|57
1641191610000|2022-01-03 06:33:30|90631.1|90581.1|90632|90582|90634.5|90584.5|90631.1|90581.1|19
1641191620000|2022-01-03 06:33:40|90632.4|90582.4|90632.2|90582.2|90632.7|90582.7|90630.6|90580.6|19
1641191630000|2022-01-03 06:33:50|90634.5|90584.5|90633.3|90583.3|90636.2|90586.2|90631.7|90581.7|16
1641191640000|2022-01-03 06:34:00|90633.6|90583.6|90633.8|90583.8|90637.1|90587.1|90633.6|90583.6|33
1641191650000|2022-01-03 06:34:10|90634.6|90584.6|90629.4|90579.4|90634.9|90584.9|90627.5|90577.5|53
1641191660000|2022-01-03 06:34:20|90631.1|90581.1|90629.6|90579.6|90633.1|90583.1|90629.3|90579.3|71
1641191670000|2022-01-03 06:34:30|90629.8|90579.8|90629.4|90579.4|90633.5|90583.5|90627.4|90577.4|73
1641191680000|2022-01-03 06:34:40|90630.8|90580.8|90630|90580|90632.5|90582.5|90629.4|90579.4|67
1641191690000|2022-01-03 06:34:50|90630.1|90580.1|90630.3|90580.3|90630.6|90580.6|90623.8|90573.8|75
1641191700000|2022-01-03 06:35:00|90630.1|90580.1|90626.6|90576.6|90630.5|90580.5|90619|90569|57
1641191710000|2022-01-03 06:35:10|90624|90574|90618.5|90568.5|90624.2|90574.2|90618.5|90568.5|14
1641191720000|2022-01-03 06:35:20|90616.5|90566.5|90621.2|90571.2|90622.2|90572.2|90616.5|90566.5|28
1641191730000|2022-01-03 06:35:30|90621.1|90571.1|90622.6|90572.6|90624|90574|90620.9|90570.9|15
1641191740000|2022-01-03 06:35:40|90622.8|90572.8|90623.6|90573.6|90625.3|90575.3|90621.8|90571.8|45
1641191750000|2022-01-03 06:35:50|90623.4|90573.4|90627.4|90577.4|90627.4|90577.4|90622.7|90572.7|38
1641191760000|2022-01-03 06:36:00|90625.6|90575.6|90620.1|90570.1|90625.6|90575.6|90619.8|90569.8|25
1641191770000|2022-01-03 06:36:10|90619.7|90569.7|90622.8|90572.8|90625.9|90575.9|90619.7|90569.7|26
1641191780000|2022-01-03 06:36:20|90623.7|90573.7|90621.9|90571.9|90624.6|90574.6|90621.7|90571.7|28
1641191790000|2022-01-03 06:36:30|90621.5|90571.5|90625.8|90575.8|90625.8|90575.8|90621|90571|24
1641191800000|2022-01-03 06:36:40|90625.4|90575.4|90628|90578|90628.3|90578.3|90623.9|90573.9|30
1641191810000|2022-01-03 06:36:50|90627.2|90577.2|90624.6|90574.6|90627.2|90577.2|90620.6|90570.6|40
1641191820000|2022-01-03 06:37:00|90625.2|90575.2|90626.5|90576.5|90628.4|90578.4|90624.5|90574.5|65
1641191830000|2022-01-03 06:37:10|90627.4|90577.4|90623|90573|90627.4|90577.4|90620.4|90570.4|65
1641191840000|2022-01-03 06:37:20|90623.8|90573.8|90618.8|90568.8|90624.3|90574.3|90616.7|90566.7|69
1641191850000|2022-01-03 06:37:30|90619.7|90569.7|90620.5|90570.5|90622.6|90572.6|90617.2|90567.2|63
1641191860000|2022-01-03 06:37:40|90620.3|90570.3|90623.1|90573.1|90624.1|90574.1|90620|90570|60
1641191870000|2022-01-03 06:37:50|90623.6|90573.6|90624.9|90574.9|90626.5|90576.5|90621.2|90571.2|60
1641191880000|2022-01-03 06:38:00|90625.1|90575.1|90625.5|90575.5|90626.3|90576.3|90624.7|90574.7|8
1641191890000|2022-01-03 06:38:10|90625.8|90575.8|90625.1|90575.1|90626|90576|90623.7|90573.7|22
1641191900000|2022-01-03 06:38:20|90625.2|90575.2|90623.7|90573.7|90625.6|90575.6|90623.7|90573.7|16
1641191910000|2022-01-03 06:38:30|90622.8|90572.8|90626.3|90576.3|90626.3|90576.3|90622.3|90572.3|14
1641191920000|2022-01-03 06:38:40|90625.7|90575.7|90622.5|90572.5|90627.5|90577.5|90621.7|90571.7|12
1641191930000|2022-01-03 06:38:50|90622.8|90572.8|90622|90572|90624.7|90574.7|90620.5|90570.5|38
1641191940000|2022-01-03 06:39:00|90623|90573|90622.6|90572.6|90624.2|90574.2|90620.8|90570.8|31
1641191950000|2022-01-03 06:39:10|90622.7|90572.7|90628.2|90578.2|90628.6|90578.6|90622.7|90572.7|17
1641191960000|2022-01-03 06:39:20|90629|90579|90630.2|90580.2|90630.9|90580.9|90627.2|90577.2|30
1641191970000|2022-01-03 06:39:30|90629.5|90579.5|90629.3|90579.3|90630|90580|90627.9|90577.9|17
1641191980000|2022-01-03 06:39:40|90629.1|90579.1|90629.8|90579.8|90630.4|90580.4|90628.7|90578.7|11
1641191990000|2022-01-03 06:39:50|90630.2|90580.2|90631.3|90581.3|90631.4|90581.4|90628.9|90578.9|7
1641192000000|2022-01-03 06:40:00|90631|90581|90629.6|90579.6|90631|90581|90627.6|90577.6|58
1641192010000|2022-01-03 06:40:10|90629.8|90579.8|90631.7|90581.7|90632.8|90582.8|90629.3|90579.3|65
1641192020000|2022-01-03 06:40:20|90632.9|90582.9|90637.2|90587.2|90637.9|90587.9|90631.1|90581.1|50
1641192030000|2022-01-03 06:40:30|90638.2|90588.2|90634.2|90584.2|90638.2|90588.2|90633.6|90583.6|17
1641192040000|2022-01-03 06:40:40|90635.2|90585.2|90635.5|90585.5|90636.5|90586.5|90634.3|90584.3|12
1641192050000|2022-01-03 06:40:50|90635.2|90585.2|90637.6|90587.6|90637.6|90587.6|90634.9|90584.9|9
1641192060000|2022-01-03 06:41:00|90636.7|90586.7|90636.5|90586.5|90638.2|90588.2|90632.6|90582.6|30
1641192070000|2022-01-03 06:41:10|90637.3|90587.3|90637.3|90587.3|90637.5|90587.5|90636.2|90586.2|19
1641192080000|2022-01-03 06:41:20|90637.8|90587.8|90638.2|90588.2|90639.3|90589.3|90636.6|90586.6|45
1641192090000|2022-01-03 06:41:30|90638.1|90588.1|90633|90583|90638.7|90588.7|90631.6|90581.6|56
1641192100000|2022-01-03 06:41:40|90633.8|90583.8|90634.4|90584.4|90636.9|90586.9|90633.2|90583.2|51
1641192110000|2022-01-03 06:41:50|90633.9|90583.9|90631.3|90581.3|90633.9|90583.9|90629.8|90579.8|21
1641192120000|2022-01-03 06:42:00|90631.6|90581.6|90635.2|90585.2|90635.8|90585.8|90631|90581|44
1641192130000|2022-01-03 06:42:10|90635.3|90585.3|90632.6|90582.6|90636.2|90586.2|90632.5|90582.5|45
1641192140000|2022-01-03 06:42:20|90632.3|90582.3|90633.7|90583.7|90634.6|90584.6|90629.9|90579.9|52
1641192150000|2022-01-03 06:42:30|90633.5|90583.5|90633.9|90583.9|90635.4|90585.4|90632.7|90582.7|61
1641192160000|2022-01-03 06:42:40|90633.4|90583.4|90633.4|90583.4|90635.2|90585.2|90633.2|90583.2|39
1641192170000|2022-01-03 06:42:50|90634.2|90584.2|90632.5|90582.5|90634.2|90584.2|90632.5|90582.5|48
1641192180000|2022-01-03 06:43:00|90632.6|90582.6|90642.4|90592.4|90643.5|90593.5|90631.2|90581.2|58
1641192190000|2022-01-03 06:43:10|90643.8|90593.8|90640.5|90590.5|90644.5|90594.5|90639.8|90589.8|67
1641192200000|2022-01-03 06:43:20|90641.1|90591.1|90640.7|90590.7|90642|90592|90638.9|90588.9|55
1641192210000|2022-01-03 06:43:30|90640.9|90590.9|90641.3|90591.3|90642.3|90592.3|90638.8|90588.8|46
1641192220000|2022-01-03 06:43:40|90641.4|90591.4|90643.3|90593.3|90643.6|90593.6|90640.7|90590.7|47
1641192230000|2022-01-03 06:43:50|90642.7|90592.7|90641.3|90591.3|90643.2|90593.2|90639.2|90589.2|53
1641192240000|2022-01-03 06:44:00|90640|90590|90642.1|90592.1|90642.6|90592.6|90640|90590|15
1641192250000|2022-01-03 06:44:10|90641.9|90591.9|90633.5|90583.5|90642.5|90592.5|90632.6|90582.6|34
1641192260000|2022-01-03 06:44:20|90632.7|90582.7|90629.5|90579.5|90633.9|90583.9|90627|90577|67
1641192270000|2022-01-03 06:44:30|90629.4|90579.4|90636.1|90586.1|90636.1|90586.1|90627.9|90577.9|67
1641192280000|2022-01-03 06:44:40|90634.9|90584.9|90635.3|90585.3|90637.8|90587.8|90633.3|90583.3|66
1641192290000|2022-01-03 06:44:50|90636.5|90586.5|90628.9|90578.9|90637.2|90587.2|90627|90577|62
1641192300000|2022-01-03 06:45:00|90627.9|90577.9|90633.4|90583.4|90635.5|90585.5|90626|90576|67
1641192310000|2022-01-03 06:45:10|90633.7|90583.7|90630.6|90580.6|90634.7|90584.7|90627|90577|33
1641192320000|2022-01-03 06:45:20|90631.3|90581.3|90632.3|90582.3|90634.6|90584.6|90627.7|90577.7|72
1641192330000|2022-01-03 06:45:30|90632.6|90582.6|90632.3|90582.3|90634.1|90584.1|90629.1|90579.1|68
1641192340000|2022-01-03 06:45:40|90632.1|90582.1|90630.4|90580.4|90633.8|90583.8|90630.1|90580.1|69
1641192350000|2022-01-03 06:45:50|90630.7|90580.7|90616.6|90566.6|90633.5|90583.5|90614.3|90564.3|68
1641192360000|2022-01-03 06:46:00|90615.5|90565.5|90617.9|90567.9|90619.8|90569.8|90614|90564|71
1641192370000|2022-01-03 06:46:10|90616.8|90566.8|90626.9|90576.9|90628|90578|90616.8|90566.8|65
1641192380000|2022-01-03 06:46:20|90626.7|90576.7|90622.1|90572.1|90629|90579|90620.8|90570.8|65
1641192390000|2022-01-03 06:46:30|90622.4|90572.4|90625.8|90575.8|90628.8|90578.8|90621.7|90571.7|65
1641192400000|2022-01-03 06:46:40|90625.5|90575.5|90626.4|90576.4|90627.7|90577.7|90625|90575|67
1641192410000|2022-01-03 06:46:50|90626.8|90576.8|90627.7|90577.7|90629.5|90579.5|90626|90576|61
1641192420000|2022-01-03 06:47:00|90627.8|90577.8|90628.8|90578.8|90634.7|90584.7|90627.5|90577.5|57
1641192430000|2022-01-03 06:47:10|90629|90579|90628.7|90578.7|90630.1|90580.1|90628.6|90578.6|56
1641192440000|2022-01-03 06:47:20|90628.4|90578.4|90629.2|90579.2|90630.3|90580.3|90627.3|90577.3|62
1641192450000|2022-01-03 06:47:30|90628.4|90578.4|90625.9|90575.9|90631.8|90581.8|90622.6|90572.6|68
1641192460000|2022-01-03 06:47:40|90625.3|90575.3|90629.4|90579.4|90630.8|90580.8|90625.3|90575.3|68
1641192470000|2022-01-03 06:47:50|90629|90579|90628.9|90578.9|90630|90580|90628.4|90578.4|62
1641192480000|2022-01-03 06:48:00|90628.8|90578.8|90628|90578|90630|90580|90627.9|90577.9|50
1641192490000|2022-01-03 06:48:10|90628.5|90578.5|90629.6|90579.6|90631.4|90581.4|90628.5|90578.5|54
1641192500000|2022-01-03 06:48:20|90629.4|90579.4|90629.1|90579.1|90631.3|90581.3|90628.5|90578.5|37
1641192510000|2022-01-03 06:48:30|90629.5|90579.5|90630.1|90580.1|90630.7|90580.7|90626.7|90576.7|22
1641192520000|2022-01-03 06:48:40|90629.7|90579.7|90622.9|90572.9|90630.4|90580.4|90621|90571|25
1641192530000|2022-01-03 06:48:50|90625.7|90575.7|90622.5|90572.5|90625.7|90575.7|90622.5|90572.5|19
1641192540000|2022-01-03 06:49:00|90622.2|90572.2|90622.4|90572.4|90624|90574|90622.2|90572.2|14
1641192550000|2022-01-03 06:49:10|90622.7|90572.7|90617.8|90567.8|90622.7|90572.7|90616.6|90566.6|21
1641192560000|2022-01-03 06:49:20|90618.3|90568.3|90617.3|90567.3|90619.5|90569.5|90617.3|90567.3|17
1641192570000|2022-01-03 06:49:30|90618.5|90568.5|90616.5|90566.5|90620.3|90570.3|90616.1|90566.1|24
1641192580000|2022-01-03 06:49:40|90616.6|90566.6|90618|90568|90618.5|90568.5|90615.8|90565.8|17
1641192590000|2022-01-03 06:49:50|90617.7|90567.7|90625.4|90575.4|90628.6|90578.6|90611.3|90561.3|42
1641192600000|2022-01-03 06:50:00|90625|90575|90627.4|90577.4|90627.9|90577.9|90624.8|90574.8|49
1641192610000|2022-01-03 06:50:10|90627|90577|90628.9|90578.9|90628.9|90578.9|90626.1|90576.1|45
1641192620000|2022-01-03 06:50:20|90628.2|90578.2|90624.7|90574.7|90629.6|90579.6|90624.7|90574.7|27
1641192630000|2022-01-03 06:50:30|90626.1|90576.1|90625.1|90575.1|90626.8|90576.8|90619.8|90569.8|22
1641192640000|2022-01-03 06:50:40|90625|90575|90624.3|90574.3|90627.8|90577.8|90620.7|90570.7|29
1641192650000|2022-01-03 06:50:50|90624.2|90574.2|90625.4|90575.4|90626.5|90576.5|90622.1|90572.1|13
1641192660000|2022-01-03 06:51:00|90623.9|90573.9|90624.6|90574.6|90624.6|90574.6|90622.5|90572.5|16
1641192670000|2022-01-03 06:51:10|90624.8|90574.8|90627.4|90577.4|90630.4|90580.4|90624.4|90574.4|37
1641192680000|2022-01-03 06:51:20|90628.1|90578.1|90627.1|90577.1|90628.5|90578.5|90626.8|90576.8|20
1641192690000|2022-01-03 06:51:30|90627.7|90577.7|90628.1|90578.1|90628.8|90578.8|90627.5|90577.5|14
1641192700000|2022-01-03 06:51:40|90628.3|90578.3|90627.4|90577.4|90628.3|90578.3|90626.2|90576.2|19
1641192710000|2022-01-03 06:51:50|90627.2|90577.2|90626.6|90576.6|90628.4|90578.4|90625.8|90575.8|45
1641192720000|2022-01-03 06:52:00|90626|90576|90625.9|90575.9|90626.6|90576.6|90625.5|90575.5|21
1641192730000|2022-01-03 06:52:10|90625.8|90575.8|90624.5|90574.5|90625.8|90575.8|90621.6|90571.6|37
1641192740000|2022-01-03 06:52:20|90624.4|90574.4|90623.4|90573.4|90625.4|90575.4|90622.4|90572.4|46
1641192750000|2022-01-03 06:52:30|90623.7|90573.7|90623.2|90573.2|90624.9|90574.9|90623.2|90573.2|46
1641192760000|2022-01-03 06:52:40|90623.5|90573.5|90629.6|90579.6|90631.9|90581.9|90623.3|90573.3|39
1641192770000|2022-01-03 06:52:50|90629.7|90579.7|90627|90577|90630.3|90580.3|90626.3|90576.3|48
1641192780000|2022-01-03 06:53:00|90627.2|90577.2|90626.7|90576.7|90627.5|90577.5|90626.5|90576.5|34
1641192790000|2022-01-03 06:53:10|90625.9|90575.9|90627.6|90577.6|90627.7|90577.7|90625.7|90575.7|19
1641192800000|2022-01-03 06:53:20|90627.9|90577.9|90627.2|90577.2|90628.1|90578.1|90626.9|90576.9|11
1641192810000|2022-01-03 06:53:30|90627.8|90577.8|90629.2|90579.2|90632.2|90582.2|90627.1|90577.1|18
1641192820000|2022-01-03 06:53:40|90629.3|90579.3|90630.1|90580.1|90632|90582|90629.3|90579.3|11
1641192830000|2022-01-03 06:53:50|90631.4|90581.4|90628.4|90578.4|90631.4|90581.4|90628.2|90578.2|21
1641192840000|2022-01-03 06:54:00|90629.1|90579.1|90634.1|90584.1|90634.5|90584.5|90628|90578|36
1641192850000|2022-01-03 06:54:10|90634.8|90584.8|90637.5|90587.5|90638.1|90588.1|90633.8|90583.8|27
1641192860000|2022-01-03 06:54:20|90638.4|90588.4|90636.1|90586.1|90639|90589|90635.8|90585.8|18
1641192870000|2022-01-03 06:54:30|90636.9|90586.9|90637.2|90587.2|90640.1|90590.1|90636.2|90586.2|34
1641192880000|2022-01-03 06:54:40|90637.3|90587.3|90636.2|90586.2|90637.4|90587.4|90636.2|90586.2|17
1641192890000|2022-01-03 06:54:50|90636.3|90586.3|90638.8|90588.8|90639.1|90589.1|90636|90586|27
1641192900000|2022-01-03 06:55:00|90638.9|90588.9|90639.6|90589.6|90640.2|90590.2|90638.9|90588.9|19
1641192910000|2022-01-03 06:55:10|90638.6|90588.6|90638.1|90588.1|90638.9|90588.9|90637.8|90587.8|11
1641192920000|2022-01-03 06:55:20|90637.9|90587.9|90638.6|90588.6|90641.4|90591.4|90637.8|90587.8|21
1641192930000|2022-01-03 06:55:30|90638.2|90588.2|90637.4|90587.4|90640.7|90590.7|90637.3|90587.3|26
1641192940000|2022-01-03 06:55:40|90638|90588|90638.8|90588.8|90639.1|90589.1|90637.8|90587.8|19
1641192950000|2022-01-03 06:55:50|90638.7|90588.7|90638.8|90588.8|90641.1|90591.1|90638.2|90588.2|13
1641192960000|2022-01-03 06:56:00|90640|90590|90641.8|90591.8|90642.6|90592.6|90637.3|90587.3|11
1641192970000|2022-01-03 06:56:10|90643.5|90593.5|90643.1|90593.1|90645.2|90595.2|90642.8|90592.8|11
1641192980000|2022-01-03 06:56:20|90642.8|90592.8|90642.4|90592.4|90646|90596|90642.1|90592.1|10
1641192990000|2022-01-03 06:56:30|90642|90592|90642.9|90592.9|90644.1|90594.1|90641.8|90591.8|13
1641193000000|2022-01-03 06:56:40|90642.7|90592.7|90644.5|90594.5|90644.5|90594.5|90642.7|90592.7|6
1641193010000|2022-01-03 06:56:50|90643.7|90593.7|90647.5|90597.5|90647.9|90597.9|90643.6|90593.6|44
1641193020000|2022-01-03 06:57:00|90647.7|90597.7|90646.9|90596.9|90647.9|90597.9|90646.7|90596.7|16
1641193030000|2022-01-03 06:57:10|90647.1|90597.1|90645.5|90595.5|90647.1|90597.1|90645.5|90595.5|23
1641193040000|2022-01-03 06:57:20|90645.8|90595.8|90644.3|90594.3|90646.2|90596.2|90644.2|90594.2|24
1641193050000|2022-01-03 06:57:30|90644.7|90594.7|90644.6|90594.6|90645.8|90595.8|90644.2|90594.2|27
1641193060000|2022-01-03 06:57:40|90644.9|90594.9|90644.3|90594.3|90645.2|90595.2|90643.3|90593.3|49
1641193070000|2022-01-03 06:57:50|90644.2|90594.2|90643.9|90593.9|90646.1|90596.1|90643.7|90593.7|21
1641193080000|2022-01-03 06:58:00|90644.1|90594.1|90642.6|90592.6|90644.7|90594.7|90642.4|90592.4|47
1641193090000|2022-01-03 06:58:10|90643|90593|90642.6|90592.6|90643.3|90593.3|90641.1|90591.1|38
1641193100000|2022-01-03 06:58:20|90643|90593|90641.8|90591.8|90643.6|90593.6|90639.6|90589.6|35
1641193110000|2022-01-03 06:58:30|90641.3|90591.3|90641.4|90591.4|90641.8|90591.8|90640.6|90590.6|25
1641193120000|2022-01-03 06:58:40|90641.5|90591.5|90641.6|90591.6|90642.3|90592.3|90640.7|90590.7|13
1641193130000|2022-01-03 06:58:50|90642|90592|90646.5|90596.5|90646.5|90596.5|90641.8|90591.8|27
1641193140000|2022-01-03 06:59:00|90646.8|90596.8|90644.7|90594.7|90646.8|90596.8|90643.2|90593.2|33
1641193150000|2022-01-03 06:59:10|90644.3|90594.3|90644.8|90594.8|90645.6|90595.6|90643.6|90593.6|41
1641193160000|2022-01-03 06:59:20|90644.6|90594.6|90653.4|90603.4|90653.4|90603.4|90644.4|90594.4|49
1641193170000|2022-01-03 06:59:30|90653.3|90603.3|90651.8|90601.8|90653.3|90603.3|90650.8|90600.8|19
1641193180000|2022-01-03 06:59:40|90651.4|90601.4|90651.8|90601.8|90652.8|90602.8|90650.5|90600.5|19
1641193190000|2022-01-03 06:59:50|90649.8|90599.8|90650.2|90600.2|90652.7|90602.7|90649.7|90599.7|22
1641193200000|2022-01-03 07:00:00|90650.5|90600.5|90648.3|90598.3|90656|90606|90648.3|90598.3|55
1641193210000|2022-01-03 07:00:10|90648|90598|90653.5|90603.5|90653.5|90603.5|90645.5|90595.5|39
1641193220000|2022-01-03 07:00:20|90653.4|90603.4|90651.9|90601.9|90657.5|90607.5|90649.7|90599.7|37
1641193230000|2022-01-03 07:00:30|90648.1|90598.1|90650.5|90600.5|90652.5|90602.5|90648.1|90598.1|20
1641193240000|2022-01-03 07:00:40|90650.3|90600.3|90643.1|90593.1|90651.9|90601.9|90643.1|90593.1|32
1641193250000|2022-01-03 07:00:50|90643.3|90593.3|90650.4|90600.4|90650.6|90600.6|90642.9|90592.9|36
1641193260000|2022-01-03 07:01:00|90650.5|90600.5|90648.9|90598.9|90650.5|90600.5|90648.6|90598.6|25
1641193270000|2022-01-03 07:01:10|90648.7|90598.7|90651|90601|90651.4|90601.4|90648.2|90598.2|22
1641193280000|2022-01-03 07:01:20|90650.7|90600.7|90648.6|90598.6|90650.7|90600.7|90648.3|90598.3|25
1641193290000|2022-01-03 07:01:30|90647.8|90597.8|90654.1|90604.1|90654.4|90604.4|90647.7|90597.7|25
1641193300000|2022-01-03 07:01:40|90654.2|90604.2|90659.9|90609.9|90660.4|90610.4|90654.2|90604.2|24
1641193310000|2022-01-03 07:01:50|90659.1|90609.1|90666.9|90616.9|90666.9|90616.9|90658.9|90608.9|30
1641193320000|2022-01-03 07:02:00|90666.4|90616.4|90666.3|90616.3|90666.6|90616.6|90665.2|90615.2|27
1641193330000|2022-01-03 07:02:10|90666.6|90616.6|90666.5|90616.5|90667.1|90617.1|90665.9|90615.9|22
1641193340000|2022-01-03 07:02:20|90666.6|90616.6|90667.7|90617.7|90670.8|90620.8|90666.6|90616.6|19
1641193350000|2022-01-03 07:02:30|90670.2|90620.2|90669.8|90619.8|90671.1|90621.1|90669|90619|33
1641193360000|2022-01-03 07:02:40|90670.1|90620.1|90678.7|90628.7|90680.1|90630.1|90669.7|90619.7|27
1641193370000|2022-01-03 07:02:50|90679|90629|90672.2|90622.2|90679.1|90629.1|90672.2|90622.2|26
1641193380000|2022-01-03 07:03:00|90672.1|90622.1|90671.4|90621.4|90674.2|90624.2|90671.4|90621.4|29
1641193390000|2022-01-03 07:03:10|90671.3|90621.3|90668.3|90618.3|90671.8|90621.8|90666.5|90616.5|33
1641193400000|2022-01-03 07:03:20|90667.5|90617.5|90668.4|90618.4|90669.9|90619.9|90667.5|90617.5|28
1641193410000|2022-01-03 07:03:30|90668.5|90618.5|90668.6|90618.6|90671.3|90621.3|90667.9|90617.9|30
1641193420000|2022-01-03 07:03:40|90667.8|90617.8|90670.3|90620.3|90672|90622|90667.8|90617.8|34
1641193430000|2022-01-03 07:03:50|90670|90620|90673.6|90623.6|90674.6|90624.6|90669.1|90619.1|32
1641193440000|2022-01-03 07:04:00|90673.9|90623.9|90668.8|90618.8|90674.3|90624.3|90665.6|90615.6|54
1641193450000|2022-01-03 07:04:10|90669.2|90619.2|90666.5|90616.5|90669.2|90619.2|90665.3|90615.3|22
1641193460000|2022-01-03 07:04:20|90666.3|90616.3|90668.7|90618.7|90668.7|90618.7|90665.6|90615.6|18
1641193470000|2022-01-03 07:04:30|90668.3|90618.3|90666.6|90616.6|90669.1|90619.1|90666.6|90616.6|23
1641193480000|2022-01-03 07:04:40|90666.9|90616.9|90668.2|90618.2|90668.9|90618.9|90665.2|90615.2|17
1641193490000|2022-01-03 07:04:50|90667.5|90617.5|90684.8|90634.8|90686|90636|90667.1|90617.1|48
1641193500000|2022-01-03 07:05:00|90684.9|90634.9|90683.2|90633.2|90685.6|90635.6|90676.3|90626.3|49
1641193510000|2022-01-03 07:05:10|90683.8|90633.8|90692.4|90642.4|90693|90643|90682.8|90632.8|43
1641193520000|2022-01-03 07:05:20|90692.8|90642.8|90700.6|90650.6|90701.8|90651.8|90692.8|90642.8|44
1641193530000|2022-01-03 07:05:30|90700.8|90650.8|90714.7|90664.7|90714.9|90664.9|90699.3|90649.3|49
1641193540000|2022-01-03 07:05:40|90714.2|90664.2|90721.3|90671.3|90721.3|90671.3|90714|90664|41
1641193550000|2022-01-03 07:05:50|90721|90671|90722.3|90672.3|90722.3|90672.3|90716.7|90666.7|50
1641193560000|2022-01-03 07:06:00|90723.3|90673.3|90714.4|90664.4|90723.5|90673.5|90712.7|90662.7|48
1641193570000|2022-01-03 07:06:10|90714.6|90664.6|90721.3|90671.3|90721.4|90671.4|90714.2|90664.2|31
1641193580000|2022-01-03 07:06:20|90721|90671|90722.1|90672.1|90726.9|90676.9|90721|90671|37
1641193590000|2022-01-03 07:06:30|90722.6|90672.6|90725.7|90675.7|90726|90676|90722|90672|33
1641193600000|2022-01-03 07:06:40|90726|90676|90726.6|90676.6|90728.6|90678.6|90723.4|90673.4|46
1641193610000|2022-01-03 07:06:50|90727.4|90677.4|90743.8|90693.8|90744.3|90694.3|90727.4|90677.4|42
1641193620000|2022-01-03 07:07:00|90744.5|90694.5|90692.7|90642.7|90744.5|90694.5|90684.8|90642.7|50
1641193630000|2022-01-03 07:07:10|90693|90643|90693.2|90643.2|90694.1|90644.1|90690.4|90640.4|26
1641193640000|2022-01-03 07:07:20|90693.1|90643.1|90693.2|90643.2|90693.3|90643.3|90684.9|90634.9|35
1641193650000|2022-01-03 07:07:30|90693.4|90643.4|90691.6|90641.6|90693.4|90643.4|90689.8|90639.8|30
1641193660000|2022-01-03 07:07:40|90691.5|90641.5|90691.4|90641.4|90692|90642|90688.9|90638.9|30
1641193670000|2022-01-03 07:07:50|90691.5|90641.5|90671.7|90621.7|90691.5|90641.5|90668.9|90618.9|44
1641193680000|2022-01-03 07:08:00|90671.5|90621.5|90675.2|90625.2|90676|90626|90669.7|90619.7|26
1641193690000|2022-01-03 07:08:10|90675.9|90625.9|90678.2|90628.2|90686.3|90636.3|90674.8|90624.8|36
1641193700000|2022-01-03 07:08:20|90678.3|90628.3|90679.8|90629.8|90681.7|90631.7|90675.9|90625.9|32
1641193710000|2022-01-03 07:08:30|90680|90630|90678.2|90628.2|90680|90630|90677.5|90627.5|36
1641193720000|2022-01-03 07:08:40|90678.7|90628.7|90678.1|90628.1|90679.3|90629.3|90677.6|90627.6|22
1641193730000|2022-01-03 07:08:50|90678|90628|90676|90626|90679.2|90629.2|90674.4|90624.4|19
1641193740000|2022-01-03 07:09:00|90677.4|90627.4|90678|90628|90678.9|90628.9|90675.5|90625.5|21
1641193750000|2022-01-03 07:09:10|90678.5|90628.5|90678|90628|90678.5|90628.5|90674.4|90624.4|15
1641193760000|2022-01-03 07:09:20|90677.9|90627.9|90673.4|90623.4|90677.9|90627.9|90670.6|90620.6|28
1641193770000|2022-01-03 07:09:30|90673.3|90623.3|90670|90620|90673.3|90623.3|90668.7|90618.7|19
1641193780000|2022-01-03 07:09:40|90669.9|90619.9|90670.9|90620.9|90670.9|90620.9|90669.9|90619.9|17
1641193790000|2022-01-03 07:09:50|90670.7|90620.7|90671.1|90621.1|90671.3|90621.3|90670.4|90620.4|17
1641193800000|2022-01-03 07:10:00|90671.3|90621.3|90677.1|90627.1|90677.1|90627.1|90671.3|90621.3|24
1641193810000|2022-01-03 07:10:10|90675.9|90625.9|90674|90624|90676.4|90626.4|90672|90622|29
1641193820000|2022-01-03 07:10:20|90673.9|90623.9|90674.3|90624.3|90674.7|90624.7|90673.8|90623.8|18
1641193830000|2022-01-03 07:10:30|90674.2|90624.2|90674.5|90624.5|90674.6|90624.6|90674|90624|6
1641193840000|2022-01-03 07:10:40|90674.4|90624.4|90674.6|90624.6|90675.1|90625.1|90674.4|90624.4|9
1641193850000|2022-01-03 07:10:50|90674|90624|90654.8|90604.8|90674|90624|90654.8|90604.8|39
1641193860000|2022-01-03 07:11:00|90655.1|90605.1|90654.9|90604.9|90656.8|90606.8|90654|90604|18
1641193870000|2022-01-03 07:11:10|90655.2|90605.2|90659.5|90609.5|90663|90613|90655.2|90605.2|26
1641193880000|2022-01-03 07:11:20|90659.6|90609.6|90663.5|90613.5|90663.9|90613.9|90659.6|90609.6|16
1641193890000|2022-01-03 07:11:30|90663.4|90613.4|90671.3|90621.3|90672.3|90622.3|90662.4|90612.4|19
1641193900000|2022-01-03 07:11:40|90671.1|90621.1|90671.2|90621.2|90671.6|90621.6|90670.7|90620.7|20
1641193910000|2022-01-03 07:11:50|90671.9|90621.9|90672|90622|90675.6|90625.6|90671.9|90621.9|23
1641193920000|2022-01-03 07:12:00|90672.4|90622.4|90669.2|90619.2|90673.2|90623.2|90665.1|90615.1|40
1641193930000|2022-01-03 07:12:10|90669.1|90619.1|90669.3|90619.3|90669.9|90619.9|90668.3|90618.3|14
1641193940000|2022-01-03 07:12:20|90669.6|90619.6|90670.1|90620.1|90670.5|90620.5|90669.1|90619.1|14
1641193950000|2022-01-03 07:12:30|90669.7|90619.7|90663.8|90613.8|90669.7|90619.7|90663.7|90613.7|23
1641193960000|2022-01-03 07:12:40|90663.9|90613.9|90665.1|90615.1|90665.1|90615.1|90663.3|90613.3|14
1641193970000|2022-01-03 07:12:50|90664.5|90614.5|90664.4|90614.4|90665.2|90615.2|90663.1|90613.1|8
1641193980000|2022-01-03 07:13:00|90664.3|90614.3|90665.4|90615.4|90666.3|90616.3|90664.3|90614.3|13
1641193990000|2022-01-03 07:13:10|90648.6|90623.6|90664.7|90614.7|90665.6|90623.6|90648.6|90613.6|18
1641194000000|2022-01-03 07:13:20|90664.9|90614.9|90656.3|90606.3|90664.9|90614.9|90656.2|90606.2|32
1641194010000|2022-01-03 07:13:30|90657.4|90607.4|90656.7|90606.7|90657.4|90607.4|90652.3|90602.3|29
1641194020000|2022-01-03 07:13:40|90656.5|90606.5|90658.7|90608.7|90659.9|90609.9|90656|90606|22
1641194030000|2022-01-03 07:13:50|90658.3|90608.3|90659.7|90609.7|90661.2|90611.2|90657.3|90607.3|24
1641194040000|2022-01-03 07:14:00|90659.8|90609.8|90663.3|90613.3|90664.5|90614.5|90659.7|90609.7|24
1641194050000|2022-01-03 07:14:10|90662.8|90612.8|90664.6|90614.6|90665.7|90615.7|90662.5|90612.5|32
1641194060000|2022-01-03 07:14:20|90665|90615|90670.1|90620.1|90671.4|90621.4|90664.5|90614.5|20
1641194070000|2022-01-03 07:14:30|90670|90620|90670.1|90620.1|90671.1|90621.1|90669.4|90619.4|17
1641194080000|2022-01-03 07:14:40|90670.2|90620.2|90670|90620|90670.7|90620.7|90669.9|90619.9|12
1641194090000|2022-01-03 07:14:50|90670.1|90620.1|90669.5|90619.5|90670.1|90620.1|90668.8|90618.8|14
1641194100000|2022-01-03 07:15:00|90669.4|90619.4|90677.3|90627.3|90677.3|90627.3|90669.1|90619.1|32
1641194110000|2022-01-03 07:15:10|90683|90633|90688.4|90638.4|90701.1|90651.1|90683|90633|57
1641194120000|2022-01-03 07:15:20|90688.3|90638.3|90691.1|90641.1|90691.7|90641.7|90688.2|90638.2|26
1641194130000|2022-01-03 07:15:30|90691|90641|90696|90646|90696.2|90646.2|90690.6|90640.6|30
1641194140000|2022-01-03 07:15:40|90695.8|90645.8|90700.4|90650.4|90701.5|90651.5|90695.6|90645.6|30
1641194150000|2022-01-03 07:15:50|90700.5|90650.5|90701.2|90651.2|90701.2|90651.2|90699.7|90649.7|23
1641194160000|2022-01-03 07:16:00|90701.4|90651.4|90709.6|90659.6|90709.9|90659.9|90701.4|90651.4|49
1641194170000|2022-01-03 07:16:10|90710|90660|90709.4|90659.4|90711.7|90661.7|90709.1|90659.1|25
1641194180000|2022-01-03 07:16:20|90710|90660|90708.8|90658.8|90712.7|90662.7|90708.2|90658.2|38
1641194190000|2022-01-03 07:16:30|90708.7|90658.7|90710|90660|90710.9|90660.9|90708.3|90658.3|32
1641194200000|2022-01-03 07:16:40|90709.3|90659.3|90711.6|90661.6|90718|90668|90709.3|90659.3|38
1641194210000|2022-01-03 07:16:50|90711.8|90661.8|90711|90661|90711.8|90661.8|90710.6|90660.6|20
1641194220000|2022-01-03 07:17:00|90711.2|90661.2|90710.3|90660.3|90711.2|90661.2|90708.9|90658.9|32
1641194230000|2022-01-03 07:17:10|90710.9|90660.9|90711.2|90661.2|90711.7|90661.7|90710.6|90660.6|35
1641194240000|2022-01-03 07:17:20|90711.3|90661.3|90708|90658|90711.3|90661.3|90706.7|90656.7|37
1641194250000|2022-01-03 07:17:30|90707.9|90657.9|90706.9|90656.9|90708.1|90658.1|90706.6|90656.6|16
1641194260000|2022-01-03 07:17:40|90707|90657|90708.8|90658.8|90708.8|90658.8|90706.8|90656.8|16
1641194270000|2022-01-03 07:17:50|90708.5|90658.5|90708.4|90658.4|90708.8|90658.8|90708.3|90658.3|12
1641194280000|2022-01-03 07:18:00|90709|90659|90708.3|90658.3|90709.9|90659.9|90707.2|90657.2|30
1641194290000|2022-01-03 07:18:10|90708.1|90658.1|90710.4|90660.4|90710.4|90660.4|90707|90657|26
1641194300000|2022-01-03 07:18:20|90710.2|90660.2|90710.5|90660.5|90711|90661|90708.7|90658.7|20
1641194310000|2022-01-03 07:18:30|90710.2|90660.2|90710.2|90660.2|90710.6|90660.6|90709.3|90659.3|23
1641194320000|2022-01-03 07:18:40|90710.3|90660.3|90709.6|90659.6|90710.7|90660.7|90709.5|90659.5|17
1641194330000|2022-01-03 07:18:50|90709.8|90659.8|90710.2|90660.2|90711.5|90661.5|90709.5|90659.5|19
1641194340000|2022-01-03 07:19:00|90709.9|90659.9|90712.1|90662.1|90712.6|90662.6|90709.6|90659.6|30
1641194350000|2022-01-03 07:19:10|90712.2|90662.2|90713.9|90663.9|90715.3|90665.3|90710.2|90660.2|40
1641194360000|2022-01-03 07:19:20|90713.4|90663.4|90712.6|90662.6|90714.9|90664.9|90712.6|90662.6|21
1641194370000|2022-01-03 07:19:30|90712.7|90662.7|90709.3|90659.3|90713.7|90663.7|90709.3|90659.3|27
1641194380000|2022-01-03 07:19:40|90709|90659|90710.6|90660.6|90711.8|90661.8|90708.6|90658.6|29
1641194390000|2022-01-03 07:19:50|90710.1|90660.1|90711.1|90661.1|90711.2|90661.2|90709.1|90659.1|14
1641194400000|2022-01-03 07:20:00|90711.4|90661.4|90712|90662|90712|90662|90710|90660|25
1641194410000|2022-01-03 07:20:10|90712.5|90662.5|90705.6|90655.6|90713.3|90663.3|90705.6|90655.6|34
1641194420000|2022-01-03 07:20:20|90707.1|90657.1|90702.2|90652.2|90707.3|90657.3|90700.1|90650.1|30
1641194430000|2022-01-03 07:20:30|90703.8|90653.8|90711|90661|90715.1|90665.1|90701.9|90651.9|37
1641194440000|2022-01-03 07:20:40|90710.6|90660.6|90708|90658|90712.4|90662.4|90707.9|90657.9|25
1641194450000|2022-01-03 07:20:50|90708.3|90658.3|90723.9|90673.9|90723.9|90673.9|90708.2|90658.2|46
1641194460000|2022-01-03 07:21:00|90723|90673|90717.1|90667.1|90723|90673|90715.3|90665.3|58
1641194470000|2022-01-03 07:21:10|90717.2|90667.2|90718.8|90668.8|90719.2|90669.2|90717.1|90667.1|23
1641194480000|2022-01-03 07:21:20|90719|90669|90718.1|90668.1|90719|90669|90717.2|90667.2|22
1641194490000|2022-01-03 07:21:30|90717.6|90667.6|90721.2|90671.2|90722.6|90672.6|90717.6|90667.6|43
1641194500000|2022-01-03 07:21:40|90722.2|90672.2|90730.3|90680.3|90731.6|90681.6|90721.1|90671.1|36
1641194510000|2022-01-03 07:21:50|90730.1|90680.1|90732.9|90682.9|90732.9|90682.9|90729.9|90679.9|29
1641194520000|2022-01-03 07:22:00|90734.9|90684.9|90741.1|90691.1|90741.6|90691.6|90734.9|90684.9|33
1641194530000|2022-01-03 07:22:10|90741.5|90691.5|90741.1|90691.1|90744.1|90694.1|90739.8|90689.8|38
1641194540000|2022-01-03 07:22:20|90741|90691|90746|90696|90746|90696|90741|90691|29
1641194550000|2022-01-03 07:22:30|90745.5|90695.5|90743.1|90693.1|90745.5|90695.5|90740|90690|25
1641194560000|2022-01-03 07:22:40|90742.3|90692.3|90741.5|90691.5|90743|90693|90740.8|90690.8|16
1641194570000|2022-01-03 07:22:50|90742.3|90692.3|90741.8|90691.8|90743|90693|90741.4|90691.4|17
1641194580000|2022-01-03 07:23:00|90741.6|90691.6|90731.8|90681.8|90742.4|90692.4|90731.8|90681.8|42
1641194590000|2022-01-03 07:23:10|90731.6|90681.6|90732|90682|90732|90682|90729.9|90679.9|21
1641194600000|2022-01-03 07:23:20|90731.7|90681.7|90728.3|90678.3|90731.7|90681.7|90726|90676|36
1641194610000|2022-01-03 07:23:30|90728.9|90678.9|90726.8|90676.8|90728.9|90678.9|90726.8|90676.8|16
1641194620000|2022-01-03 07:23:40|90727|90677|90726.3|90676.3|90727.8|90677.8|90726.1|90676.1|14
1641194630000|2022-01-03 07:23:50|90726.6|90676.6|90712.8|90662.8|90728|90678|90711.1|90661.1|48
1641194640000|2022-01-03 07:24:00|90713.6|90663.6|90713|90663|90713.6|90663.6|90711.3|90661.3|15
1641194650000|2022-01-03 07:24:10|90712.8|90662.8|90710.5|90660.5|90713.2|90663.2|90709.9|90659.9|25
1641194660000|2022-01-03 07:24:20|90710.3|90660.3|90705.7|90655.7|90710.3|90660.3|90703.2|90653.2|24
1641194670000|2022-01-03 07:24:30|90707.4|90657.4|90705.6|90655.6|90707.4|90657.4|90705.2|90655.2|25
1641194680000|2022-01-03 07:24:40|90705.2|90655.2|90711.9|90661.9|90714.1|90664.1|90704.1|90654.1|38
1641194690000|2022-01-03 07:24:50|90711.1|90661.1|90711.7|90661.7|90712.2|90662.2|90710.8|90660.8|29
1641194700000|2022-01-03 07:25:00|90711.1|90661.1|90723.2|90673.2|90723.2|90673.2|90711.1|90661.1|40
1641194710000|2022-01-03 07:25:10|90722|90672|90723.4|90673.4|90723.4|90673.4|90721.5|90671.5|16
1641194720000|2022-01-03 07:25:20|90723.1|90673.1|90722.4|90672.4|90723.5|90673.5|90721.3|90671.3|14
1641194730000|2022-01-03 07:25:30|90722.7|90672.7|90723.3|90673.3|90723.4|90673.4|90722.7|90672.7|5
1641194740000|2022-01-03 07:25:40|90723.4|90673.4|90721.9|90671.9|90723.5|90673.5|90721.4|90671.4|14
1641194750000|2022-01-03 07:25:50|90722.1|90672.1|90726.8|90676.8|90726.8|90676.8|90720.4|90670.4|19
1641194760000|2022-01-03 07:26:00|90725.5|90675.5|90729.5|90679.5|90729.5|90679.5|90724.4|90674.4|32
1641194770000|2022-01-03 07:26:10|90729.1|90679.1|90729.3|90679.3|90732|90682|90727.7|90677.7|28
1641194780000|2022-01-03 07:26:20|90728.8|90678.8|90728.2|90678.2|90728.9|90678.9|90727.2|90677.2|17
1641194790000|2022-01-03 07:26:30|90728.7|90678.7|90728.6|90678.6|90729.4|90679.4|90728.4|90678.4|17
1641194800000|2022-01-03 07:26:40|90728.5|90678.5|90724.1|90674.1|90728.6|90678.6|90723.1|90673.1|21
1641194810000|2022-01-03 07:26:50|90723.3|90673.3|90725.7|90675.7|90725.9|90675.9|90723|90673|21
1641194820000|2022-01-03 07:27:00|90725.9|90675.9|90721.5|90671.5|90726.2|90676.2|90721.3|90671.3|32
1641194830000|2022-01-03 07:27:10|90722.5|90672.5|90721.8|90671.8|90725.4|90675.4|90720.6|90670.6|25
1641194840000|2022-01-03 07:27:20|90721.3|90671.3|90720.5|90670.5|90722|90672|90720.5|90670.5|18
1641194850000|2022-01-03 07:27:30|90719.1|90669.1|90720.7|90670.7|90720.7|90670.7|90718.9|90668.9|16
1641194860000|2022-01-03 07:27:40|90720.6|90670.6|90719.3|90669.3|90720.7|90670.7|90718.2|90668.2|11
1641194870000|2022-01-03 07:27:50|90719.4|90669.4|90721.2|90671.2|90721.5|90671.5|90719.4|90669.4|20
1641194880000|2022-01-03 07:28:00|90720.1|90670.1|90731.9|90681.9|90734.2|90684.2|90720.1|90670.1|48
1641194890000|2022-01-03 07:28:10|90732.2|90682.2|90727.9|90677.9|90732.4|90682.4|90727.7|90677.7|19
1641194900000|2022-01-03 07:28:20|90727.8|90677.8|90728.8|90678.8|90728.9|90678.9|90727.5|90677.5|19
1641194910000|2022-01-03 07:28:30|90729.1|90679.1|90728.5|90678.5|90729.1|90679.1|90728|90678|14
1641194920000|2022-01-03 07:28:40|90728.6|90678.6|90730.4|90680.4|90730.4|90680.4|90727.5|90677.5|21
1641194930000|2022-01-03 07:28:50|90729.4|90679.4|90727.6|90677.6|90730.9|90680.9|90727|90677|14
1641194940000|2022-01-03 07:29:00|90727.3|90677.3|90734.1|90684.1|90735.5|90685.5|90727.3|90677.3|43
1641194950000|2022-01-03 07:29:10|90734|90684|90753.3|90682.3|90753.3|90695.2|90728.1|90669|42
1641194960000|2022-01-03 07:29:20|90743.8|90693.8|90745.5|90695.5|90758|90695.5|90743.4|90678.5|29
1641194970000|2022-01-03 07:29:30|90744.5|90694.5|90744.9|90694.9|90760.4|90694.9|90744.5|90679.7|29
1641194980000|2022-01-03 07:29:40|90744.3|90694.3|90745.1|90695.1|90756.8|90695.1|90744.3|90681.7|19
1641194990000|2022-01-03 07:29:50|90769.2|90673.1|90745.9|90695.9|90771.4|90698.1|90744.9|90671.1|37
1641195000000|2022-01-03 07:30:00|90746|90696|90734.8|90684.8|90763.1|90696|90734.5|90658.5|55
1641195010000|2022-01-03 07:30:10|90735.6|90685.6|90734|90684|90735.8|90685.8|90732.9|90682.9|26
1641195020000|2022-01-03 07:30:20|90734.4|90684.4|90735.8|90685.8|90735.8|90685.8|90733.8|90683.8|15
1641195030000|2022-01-03 07:30:30|90735.5|90685.5|90735.6|90685.6|90740|90690|90728|90678|47
1641195040000|2022-01-03 07:30:40|90734.4|90684.4|90754|90704|90755.6|90705.6|90734.4|90684.4|34
1641195050000|2022-01-03 07:30:50|90754.1|90704.1|90753.9|90703.9|90754.9|90704.9|90752.2|90702.2|30
1641195060000|2022-01-03 07:31:00|90754.1|90704.1|90752.6|90702.6|90755.9|90713.8|90738.8|90701.7|27
1641195070000|2022-01-03 07:31:10|90752.8|90702.8|90752.6|90702.6|90755.7|90708.6|90732.1|90696.2|41
1641195080000|2022-01-03 07:31:20|90752.7|90702.7|90728.6|90678.6|90752.8|90716.2|90723.3|90673.3|70
1641195090000|2022-01-03 07:31:30|90728.4|90678.4|90731.8|90681.8|90732|90682|90724.8|90674.8|46
1641195100000|2022-01-03 07:31:40|90731.6|90681.6|90732.5|90682.5|90733.3|90683.3|90731.1|90681.1|27
1641195110000|2022-01-03 07:31:50|90732.6|90682.6|90731.4|90681.4|90732.7|90682.7|90728.3|90678.3|39
1641195120000|2022-01-03 07:32:00|90731.3|90681.3|90727.8|90677.8|90731.7|90681.7|90727.7|90677.7|44
1641195130000|2022-01-03 07:32:10|90728.3|90678.3|90722.7|90672.7|90732.7|90682.7|90722.4|90672.4|45
1641195140000|2022-01-03 07:32:20|90711.9|90686.9|90718.1|90668.1|90724.1|90686.9|90707.4|90666.3|45
1641195150000|2022-01-03 07:32:30|90718.2|90668.2|90722.8|90672.8|90727.8|90681|90703|90654.8|48
1641195160000|2022-01-03 07:32:40|90724|90674|90720|90670|90725|90675|90719|90669|42
1641195170000|2022-01-03 07:32:50|90717.6|90667.6|90710.3|90660.3|90718.4|90668.4|90708|90658|46
1641195180000|2022-01-03 07:33:00|90709|90659|90708.1|90658.1|90709.8|90659.8|90707|90657|30
1641195190000|2022-01-03 07:33:10|90708.2|90658.2|90707.6|90657.6|90709|90659|90706.4|90656.4|25
1641195200000|2022-01-03 07:33:20|90707.8|90657.8|90709.5|90659.5|90717.5|90672.7|90697.7|90657.8|34
1641195210000|2022-01-03 07:33:30|90709.4|90659.4|90710.4|90660.4|90713.1|90674.4|90698.4|90658.2|48
1641195220000|2022-01-03 07:33:40|90710.8|90660.8|90712.7|90662.7|90713.4|90663.4|90710.5|90660.5|38
1641195230000|2022-01-03 07:33:50|90712.8|90662.8|90713.8|90663.8|90714.3|90664.3|90712.6|90662.6|23
1641195240000|2022-01-03 07:34:00|90713.7|90663.7|90714.5|90664.5|90714.5|90664.5|90713.2|90663.2|29
1641195250000|2022-01-03 07:34:10|90714.3|90664.3|90707.8|90657.8|90714.6|90672.9|90692|90654.9|33
1641195260000|2022-01-03 07:34:20|90708.1|90658.1|90657.5|90607.5|90708.1|90658.1|90644|90607.5|40
1641195270000|2022-01-03 07:34:30|90657.6|90607.6|90645.9|90595.9|90660.5|90622.1|90642.5|90592.5|58
1641195280000|2022-01-03 07:34:40|90646.2|90596.2|90647.1|90597.1|90650.7|90600.7|90645.1|90595.1|42
1641195290000|2022-01-03 07:34:50|90646.3|90596.3|90643.4|90593.4|90646.3|90596.3|90641.9|90591.9|34
1641195300000|2022-01-03 07:35:00|90643.2|90593.2|90642.5|90592.5|90644.4|90594.4|90642.1|90592.1|36
1641195310000|2022-01-03 07:35:10|90642.1|90592.1|90643.6|90593.6|90643.9|90593.9|90642.1|90592.1|13
1641195320000|2022-01-03 07:35:20|90643.5|90593.5|90678.2|90628.2|90685.7|90635.7|90643.5|90593.5|60
1641195330000|2022-01-03 07:35:30|90677.9|90627.9|90656.4|90606.4|90678|90628|90654.7|90604.7|47
1641195340000|2022-01-03 07:35:40|90656.6|90606.6|90657.2|90607.2|90657.4|90607.4|90655.5|90605.5|33
1641195350000|2022-01-03 07:35:50|90657.1|90607.1|90650.6|90600.6|90657.1|90607.1|90649.5|90599.5|29
1641195360000|2022-01-03 07:36:00|90650.7|90600.7|90651.9|90601.9|90652.5|90602.5|90650.3|90600.3|16
1641195370000|2022-01-03 07:36:10|90651.7|90601.7|90652.8|90602.8|90654|90620.8|90641.2|90601.3|21
1641195380000|2022-01-03 07:36:20|90652.9|90602.9|90647.6|90597.6|90652.9|90610.6|90634.7|90597|26
1641195390000|2022-01-03 07:36:30|90647.7|90597.7|90646.8|90596.8|90647.7|90597.7|90646.8|90596.8|14
1641195400000|2022-01-03 07:36:40|90647|90597|90647|90597|90648.8|90598.8|90646.8|90596.8|17
1641195410000|2022-01-03 07:36:50|90646.5|90596.5|90627.6|90602.6|90646.6|90603.7|90627.6|90589.2|23
1641195420000|2022-01-03 07:37:00|90627.7|90602.7|90623.7|90598.7|90648.1|90609.2|90623.7|90588.4|41
1641195430000|2022-01-03 07:37:10|90624|90599|90632.9|90582.9|90636.3|90599.2|90620.5|90581.9|34
1641195440000|2022-01-03 07:37:20|90632.6|90582.6|90635.2|90585.2|90636|90586|90632.6|90582.6|27
1641195450000|2022-01-03 07:37:30|90635|90585|90635|90585|90635.6|90585.6|90634.4|90584.4|19
1641195460000|2022-01-03 07:37:40|90637.3|90587.3|90637.7|90587.7|90638.1|90588.1|90632.6|90582.6|32
1641195470000|2022-01-03 07:37:50|90637.6|90587.6|90635.8|90585.8|90637.6|90598.4|90621.5|90582.4|31
1641195480000|2022-01-03 07:38:00|90635.7|90585.7|90624.8|90599.8|90637.6|90599.8|90624.5|90585.5|14
1641195490000|2022-01-03 07:38:10|90624.6|90599.6|90643.4|90593.4|90645.7|90608.6|90624|90593|29
1641195500000|2022-01-03 07:38:20|90643.2|90593.2|90631.2|90606.2|90645.1|90607.5|90630.6|90593.2|15
1641195510000|2022-01-03 07:38:30|90631.3|90606.3|90631.5|90606.5|90631.8|90606.8|90630.9|90605.9|13
1641195520000|2022-01-03 07:38:40|90631.2|90606.2|90654.2|90604.2|90654.9|90617.9|90630.8|90595.8|35
1641195530000|2022-01-03 07:38:50|90653.7|90603.7|90641.9|90616.9|90655.7|90617.9|90641.9|90603.7|21
1641195540000|2022-01-03 07:39:00|90641.7|90616.7|90641.4|90616.4|90642.1|90617.1|90640.7|90615.7|29
1641195550000|2022-01-03 07:39:10|90641.5|90616.5|90642|90617|90642.4|90617.4|90640.3|90615.3|35
1641195560000|2022-01-03 07:39:20|90642.6|90617.6|90640.9|90615.9|90654.1|90618.2|90640.3|90602.9|43
1641195570000|2022-01-03 07:39:30|90641.1|90616.1|90647.2|90597.2|90647.4|90616.1|90632.9|90594.3|52
1641195580000|2022-01-03 07:39:40|90647|90597|90632.6|90607.6|90647|90610.4|90630.5|90596.9|20
1641195590000|2022-01-03 07:39:50|90643.7|90593.7|90655|90605|90655.1|90616.8|90631.4|90593.7|37
1641195600000|2022-01-03 07:40:00|90655.5|90605.5|90651.3|90601.3|90655.5|90614.3|90638.4|90597.3|27
1641195610000|2022-01-03 07:40:10|90651|90601|90648.5|90598.5|90651.2|90601.2|90648.5|90598.5|23
1641195620000|2022-01-03 07:40:20|90648.8|90598.8|90649|90599|90649.2|90599.2|90648.4|90598.4|15
1641195630000|2022-01-03 07:40:30|90648.2|90598.2|90646.9|90596.9|90650.5|90609.4|90633.2|90595.6|48
1641195640000|2022-01-03 07:40:40|90646.8|90596.8|90649.2|90599.2|90649.6|90599.6|90646.8|90596.8|28
1641195650000|2022-01-03 07:40:50|90649|90599|90631.8|90606.8|90649.8|90609|90630.8|90596.5|36
1641195660000|2022-01-03 07:41:00|90631.7|90606.7|90650.8|90600.8|90650.8|90609.5|90631.3|90598.5|26
1641195670000|2022-01-03 07:41:10|90652|90602|90645.9|90595.9|90660.5|90614.6|90635.8|90593.9|65
1641195680000|2022-01-03 07:41:20|90645.5|90595.5|90650.3|90600.3|90650.7|90600.7|90644.2|90594.2|43
1641195690000|2022-01-03 07:41:30|90649.8|90599.8|90648.2|90598.2|90650.3|90609.8|90632.9|90593.5|46
1641195700000|2022-01-03 07:41:40|90648|90598|90646|90596|90648.9|90598.9|90645.6|90595.6|18
1641195710000|2022-01-03 07:41:50|90645.8|90595.8|90644.9|90594.9|90648.3|90598.3|90644.9|90594.9|25
1641195720000|2022-01-03 07:42:00|90645.3|90595.3|90644.6|90594.6|90645.3|90595.3|90644|90594|10
1641195730000|2022-01-03 07:42:10|90643.8|90593.8|90644.5|90594.5|90645.1|90595.1|90643.8|90593.8|12
1641195740000|2022-01-03 07:42:20|90644.6|90594.6|90646|90596|90646.4|90596.4|90644.6|90594.6|13
1641195750000|2022-01-03 07:42:30|90646.2|90596.2|90652.1|90602.1|90654|90604|90643.3|90593.3|26
1641195760000|2022-01-03 07:42:40|90650.7|90600.7|90650.8|90600.8|90654.3|90604.3|90649.8|90599.8|36
1641195770000|2022-01-03 07:42:50|90651|90601|90649.4|90599.4|90651.9|90601.9|90649.4|90599.4|24
1641195780000|2022-01-03 07:43:00|90649.2|90599.2|90649.1|90599.1|90651.7|90613.7|90638.7|90598.8|22
1641195790000|2022-01-03 07:43:10|90649.8|90599.8|90650.7|90600.7|90650.9|90600.9|90648.3|90598.3|23
1641195800000|2022-01-03 07:43:20|90650.8|90600.8|90650|90600|90650.8|90600.8|90650|90600|7
1641195810000|2022-01-03 07:43:30|90650.1|90600.1|90651.7|90601.7|90653|90615.5|90638.5|90600.1|18
1641195820000|2022-01-03 07:43:40|90651.2|90601.2|90649.6|90599.6|90651.6|90601.6|90649.3|90599.3|17
1641195830000|2022-01-03 07:43:50|90649.7|90599.7|90649.6|90599.6|90650.4|90600.4|90649.6|90599.6|10
1641195840000|2022-01-03 07:44:00|90649.5|90599.5|90643.9|90593.9|90650|90612.7|90629.8|90593.7|31
1641195850000|2022-01-03 07:44:10|90643.5|90593.5|90642.9|90592.9|90645.4|90607|90631.5|90592.9|35
1641195860000|2022-01-03 07:44:20|90643.1|90593.1|90643.1|90593.1|90643.6|90593.6|90642.8|90592.8|14
1641195870000|2022-01-03 07:44:30|90643.2|90593.2|90649.9|90599.9|90650.9|90612.5|90634.1|90593.2|24
1641195880000|2022-01-03 07:44:40|90649.7|90599.7|90646.1|90596.1|90650.2|90611.4|90633|90596|27
1641195890000|2022-01-03 07:44:50|90646|90596|90644.6|90594.6|90647.2|90597.2|90643.8|90593.8|26
1641195900000|2022-01-03 07:45:00|90644.2|90594.2|90643.7|90593.7|90644.7|90594.7|90643.2|90593.2|18
1641195910000|2022-01-03 07:45:10|90643.5|90593.5|90642.9|90592.9|90643.7|90593.7|90641.5|90591.5|27
1641195920000|2022-01-03 07:45:20|90643.4|90593.4|90648.8|90598.8|90655.6|90605.6|90630.6|90593.4|51
1641195930000|2022-01-03 07:45:30|90648.5|90598.5|90647.7|90597.7|90648.5|90598.5|90646|90596|23
1641195940000|2022-01-03 07:45:40|90647.5|90597.5|90647.2|90597.2|90648.2|90612.8|90634.9|90596.8|21
1641195950000|2022-01-03 07:45:50|90646.9|90596.9|90646|90596|90647.4|90597.4|90645.5|90595.5|23
1641195960000|2022-01-03 07:46:00|90645.3|90595.3|90633.6|90608.6|90645.7|90612.9|90633.6|90594.8|27
1641195970000|2022-01-03 07:46:10|90633.9|90608.9|90649.9|90599.9|90650.8|90611.7|90632.4|90595.1|34
1641195980000|2022-01-03 07:46:20|90649.7|90599.7|90646.3|90596.3|90652.2|90602.2|90646.3|90596.3|32
1641195990000|2022-01-03 07:46:30|90646.6|90596.6|90648.5|90598.5|90648.5|90598.5|90645.9|90595.9|14
1641196000000|2022-01-03 07:46:40|90648.1|90598.1|90646|90596|90648.1|90598.1|90641.9|90591.9|26
1641196010000|2022-01-03 07:46:50|90645.2|90595.2|90631.7|90606.7|90646.7|90608.4|90631.1|90593.5|30
1641196020000|2022-01-03 07:47:00|90631.8|90606.8|90650.3|90600.3|90650.3|90613.3|90631.5|90597.7|32
1641196030000|2022-01-03 07:47:10|90636.1|90611.1|90651.6|90601.6|90653.2|90615|90636.1|90601.2|29
1641196040000|2022-01-03 07:47:20|90650.5|90600.5|90651.9|90601.9|90651.9|90601.9|90650.5|90600.5|9
1641196050000|2022-01-03 07:47:30|90651.3|90601.3|90652.8|90602.8|90653.9|90603.9|90651.1|90601.1|17
1641196060000|2022-01-03 07:47:40|90652.1|90602.1|90652.5|90602.5|90652.8|90602.8|90651.8|90601.8|18
1641196070000|2022-01-03 07:47:50|90652.7|90602.7|90668.6|90618.6|90672.4|90632.9|90643.8|90602.4|38
1641196080000|2022-01-03 07:48:00|90668.2|90618.2|90667.9|90617.9|90669.4|90619.4|90667.7|90617.7|22
1641196090000|2022-01-03 07:48:10|90668.1|90618.1|90668.6|90618.6|90668.8|90618.8|90667.8|90617.8|21
1641196100000|2022-01-03 07:48:20|90668.4|90618.4|90666.3|90616.3|90668.9|90618.9|90665.8|90615.8|18
1641196110000|2022-01-03 07:48:30|90664.2|90614.2|90663.6|90613.6|90665|90629.7|90650|90613.3|25
1641196120000|2022-01-03 07:48:40|90663.4|90613.4|90651.6|90626.6|90664.7|90626.6|90651.2|90613.2|10
1641196130000|2022-01-03 07:48:50|90664.9|90614.9|90667.1|90617.1|90669.2|90631|90655.7|90614.9|22
1641196140000|2022-01-03 07:49:00|90666.9|90616.9|90668.5|90618.5|90668.5|90618.5|90666.8|90616.8|24
1641196150000|2022-01-03 07:49:10|90668.3|90618.3|90667|90617|90668.3|90629.3|90654.3|90616.1|28
1641196160000|2022-01-03 07:49:20|90666.6|90616.6|90666.7|90616.7|90667.7|90617.7|90666|90616|21
1641196170000|2022-01-03 07:49:30|90666.9|90616.9|90666.1|90616.1|90666.9|90616.9|90665.9|90615.9|13
1641196180000|2022-01-03 07:49:40|90665.9|90615.9|90665.2|90615.2|90666.5|90616.5|90664.9|90614.9|10
1641196190000|2022-01-03 07:49:50|90665.1|90615.1|90664.5|90614.5|90665.1|90628|90652.6|90611.9|14
1641196200000|2022-01-03 07:50:00|90664.7|90614.7|90663.9|90613.9|90664.7|90614.7|90663.9|90613.9|12
1641196210000|2022-01-03 07:50:10|90664.4|90614.4|90665.4|90615.4|90665.4|90615.4|90664.1|90614.1|12
1641196220000|2022-01-03 07:50:20|90665.5|90615.5|90665.9|90615.9|90666.1|90616.1|90664.1|90614.1|12
1641196230000|2022-01-03 07:50:30|90666.4|90616.4|90666|90616|90666.5|90616.5|90664|90614|13
1641196240000|2022-01-03 07:50:40|90666.4|90616.4|90666.4|90616.4|90666.6|90616.6|90665.5|90615.5|16
1641196250000|2022-01-03 07:50:50|90667.4|90617.4|90673.8|90623.8|90675.3|90633.1|90657.8|90616.8|29
1641196260000|2022-01-03 07:51:00|90673.7|90623.7|90680.4|90630.4|90682.5|90632.5|90672.8|90622.8|39
1641196270000|2022-01-03 07:51:10|90680|90630|90682.7|90632.7|90682.7|90632.7|90679.7|90629.7|30
1641196280000|2022-01-03 07:51:20|90682.9|90632.9|90681.9|90631.9|90683|90633|90681.9|90631.9|11
1641196290000|2022-01-03 07:51:30|90682.4|90632.4|90683.5|90633.5|90684.1|90634.1|90682.4|90632.4|14
1641196300000|2022-01-03 07:51:40|90683.4|90633.4|90683.1|90633.1|90683.4|90633.4|90682.1|90632.1|7
1641196310000|2022-01-03 07:51:50|90683.6|90633.6|90680.3|90630.3|90683.6|90633.6|90679.2|90629.2|12
1641196320000|2022-01-03 07:52:00|90680.1|90630.1|90675.7|90625.7|90680.3|90639.3|90664.3|90625|33
1641196330000|2022-01-03 07:52:10|90676.1|90626.1|90676|90626|90676.3|90626.3|90675|90625|18
1641196340000|2022-01-03 07:52:20|90675.9|90625.9|90679.5|90629.5|90679.5|90629.5|90675.9|90625.9|28
1641196350000|2022-01-03 07:52:30|90679.1|90629.1|90705.2|90655.2|90705.2|90655.2|90667.1|90628.7|62
1641196360000|2022-01-03 07:52:40|90705|90655|90706.8|90656.8|90707.6|90657.6|90704.2|90654.2|35
1641196370000|2022-01-03 07:52:50|90707.1|90657.1|90728.5|90678.5|90729.2|90679.2|90707.1|90657.1|64
1641196380000|2022-01-03 07:53:00|90728.4|90678.4|90722.1|90672.1|90728.4|90687.1|90710.1|90667.1|58
1641196390000|2022-01-03 07:53:10|90722.4|90672.4|90729.2|90679.2|90729.2|90679.2|90714.9|90664.9|56
1641196400000|2022-01-03 07:53:20|90731.2|90681.2|90730.6|90680.6|90731.5|90681.5|90727.1|90677.1|38
1641196410000|2022-01-03 07:53:30|90730.1|90680.1|90739.2|90689.2|90744|90703.5|90728.3|90680.1|45
1641196420000|2022-01-03 07:53:40|90739.1|90689.1|90735.8|90685.8|90739.1|90699.6|90721.5|90683.4|35
1641196430000|2022-01-03 07:53:50|90735.6|90685.6|90694.8|90644.8|90735.6|90691.4|90689.2|90639.2|42
1641196440000|2022-01-03 07:54:00|90695|90645|90698|90648|90698.5|90660.2|90682.7|90644.3|29
1641196450000|2022-01-03 07:54:10|90698.1|90648.1|90700.6|90650.6|90702.5|90652.5|90697.6|90647.6|58
1641196460000|2022-01-03 07:54:20|90700.5|90650.5|90700.3|90650.3|90701.8|90651.8|90699.9|90649.9|33
1641196470000|2022-01-03 07:54:30|90699.8|90649.8|90702.7|90652.7|90703.7|90653.7|90695.8|90645.8|54
1641196480000|2022-01-03 07:54:40|90702.6|90652.6|90703|90653|90704|90654|90702.4|90652.4|38
1641196490000|2022-01-03 07:54:50|90703.5|90653.5|90696.4|90646.4|90703.5|90661.3|90686|90646.4|35
1641196500000|2022-01-03 07:55:00|90696.5|90646.5|90697.7|90647.7|90699.1|90649.1|90696.5|90646.5|28
1641196510000|2022-01-03 07:55:10|90697.9|90647.9|90661.5|90636.5|90697.9|90648.3|90661|90624|55
1641196520000|2022-01-03 07:55:20|90661.9|90636.9|90639.5|90589.5|90665.2|90636.9|90639.5|90589.5|69
1641196530000|2022-01-03 07:55:30|90640.1|90590.1|90621.3|90571.3|90640.1|90590.1|90607|90566.7|61
1641196540000|2022-01-03 07:55:40|90621.4|90571.4|90644.3|90594.3|90647.6|90600|90609.3|90571.4|61
1641196550000|2022-01-03 07:55:50|90643.9|90593.9|90642.5|90592.5|90644.9|90594.9|90642.5|90592.5|20
1641196560000|2022-01-03 07:56:00|90641|90591|90655|90605|90656|90606|90641|90591|53
1641196570000|2022-01-03 07:56:10|90654.8|90604.8|90646.3|90596.3|90654.8|90604.8|90646.3|90596.3|56
1641196580000|2022-01-03 07:56:20|90646.4|90596.4|90645.3|90595.3|90647.2|90597.2|90644.7|90594.7|34
1641196590000|2022-01-03 07:56:30|90642.2|90592.2|90632.1|90607.1|90647.4|90607.3|90625|90586.9|58
1641196600000|2022-01-03 07:56:40|90631.9|90606.9|90643.3|90593.3|90645.9|90608.8|90631.2|90593.3|47
1641196610000|2022-01-03 07:56:50|90644.4|90594.4|90640.3|90590.3|90644.4|90603.6|90625.1|90589.8|31
1641196620000|2022-01-03 07:57:00|90640.2|90590.2|90638.7|90588.7|90640.5|90590.5|90636.1|90586.1|45
1641196630000|2022-01-03 07:57:10|90638.4|90588.4|90640.9|90590.9|90647.8|90609|90625.4|90586.7|63
1641196640000|2022-01-03 07:57:20|90641.1|90591.1|90630|90580|90642.5|90592.5|90627.8|90577.8|66
1641196650000|2022-01-03 07:57:30|90629.9|90579.9|90607.2|90582.2|90629.9|90585.9|90607.2|90570.4|42
1641196660000|2022-01-03 07:57:40|90620.5|90570.5|90608.2|90558.2|90621.3|90571.3|90607.2|90557.2|49
1641196670000|2022-01-03 07:57:50|90595.3|90570.3|90603|90553|90609.8|90571.3|90587.5|90551.3|56
1641196680000|2022-01-03 07:58:00|90601.4|90551.4|90592|90567|90604.5|90567.9|90588.1|90551.4|49
1641196690000|2022-01-03 07:58:10|90592.3|90567.3|90591.8|90566.8|90606.2|90573.2|90591.8|90555.6|48
1641196700000|2022-01-03 07:58:20|90591.9|90566.9|90604|90554|90609|90571.2|90591.6|90553.2|51
1641196710000|2022-01-03 07:58:30|90604.1|90554.1|90606.8|90556.8|90610.1|90569.9|90591.9|90553.1|47
1641196720000|2022-01-03 07:58:40|90606.9|90556.9|90604.2|90554.2|90607.3|90557.3|90603.8|90553.8|35
1641196730000|2022-01-03 07:58:50|90604.6|90554.6|90600.6|90550.6|90605.3|90555.3|90600.6|90550.6|37
1641196740000|2022-01-03 07:59:00|90600.7|90550.7|90598.5|90548.5|90602.9|90552.9|90593.7|90543.7|55
1641196750000|2022-01-03 07:59:10|90599.4|90549.4|90602.7|90552.7|90604.7|90568.8|90588.1|90543.1|57
1641196760000|2022-01-03 07:59:20|90602.9|90552.9|90594.2|90544.2|90603.9|90565.7|90590.7|90543.9|55
1641196770000|2022-01-03 07:59:30|90595|90545|90604.8|90554.8|90605.8|90555.8|90576.8|90540|69
1641196780000|2022-01-03 07:59:40|90604.4|90554.4|90603.5|90553.5|90605.3|90555.3|90603.4|90553.4|41
1641196790000|2022-01-03 07:59:50|90603.9|90553.9|90607.2|90557.2|90608|90565.8|90582.8|90546.2|70
1641196800000|2022-01-03 08:00:00|90607.1|90557.1|90610.3|90560.3|90631.9|90587.1|90600.6|90556.6|69
1641196810000|2022-01-03 08:00:10|90610.6|90560.6|90638.8|90588.8|90647.1|90597.1|90607.1|90557.1|67
1641196820000|2022-01-03 08:00:20|90639.8|90589.8|90587.9|90562.9|90639.8|90589.8|90587.9|90549|64
1641196830000|2022-01-03 08:00:30|90587.2|90562.2|90603.8|90553.8|90609.9|90565.3|90577.7|90539.4|59
1641196840000|2022-01-03 08:00:40|90603.2|90553.2|90600.8|90575.8|90611.1|90576.3|90595.4|90552.8|35
1641196850000|2022-01-03 08:00:50|90600.5|90575.5|90599|90574|90614|90577.9|90599|90561.2|33
1641196860000|2022-01-03 08:01:00|90599.9|90574.9|90583.8|90533.8|90607.6|90576|90571.2|90531.7|60
1641196870000|2022-01-03 08:01:10|90587.2|90537.2|90585.3|90535.3|90588.1|90549.8|90569|90534.4|50
1641196880000|2022-01-03 08:01:20|90586.2|90536.2|90584.4|90534.4|90587.4|90549.9|90569.5|90533.1|52
1641196890000|2022-01-03 08:01:30|90583.1|90533.1|90596.2|90546.2|90596.3|90558.4|90571.7|90532.8|45
1641196900000|2022-01-03 08:01:40|90593.7|90543.7|90585.2|90535.2|90593.7|90548|90571.2|90532.6|45
1641196910000|2022-01-03 08:01:50|90585.4|90535.4|90574.8|90549.8|90591.8|90549.9|90574.8|90535.4|27
1641196920000|2022-01-03 08:02:00|90588.8|90538.8|90589.5|90539.5|90592.2|90553.2|90576.6|90536.6|38
1641196930000|2022-01-03 08:02:10|90589.7|90539.7|90560.7|90510.7|90591|90547.2|90560.7|90510.7|41
1641196940000|2022-01-03 08:02:20|90559.7|90509.7|90543.2|90518.2|90560.9|90519|90541.9|90504.7|40
1641196950000|2022-01-03 08:02:30|90543.1|90518.1|90559.8|90509.8|90565.8|90526.3|90543.1|90508.3|31
1641196960000|2022-01-03 08:02:40|90560.3|90510.3|90557.3|90532.3|90571.1|90534.5|90557.2|90510.3|43
1641196970000|2022-01-03 08:02:50|90557.1|90532.1|90554.5|90529.5|90567.1|90532.9|90553.3|90515.7|24
1641196980000|2022-01-03 08:03:00|90554.4|90529.4|90563.8|90538.8|90576.9|90540.1|90554.4|90521.6|30
1641196990000|2022-01-03 08:03:10|90564.1|90539.1|90567.1|90542.1|90581.9|90544.2|90563.9|90525.8|34
1641197000000|2022-01-03 08:03:20|90567.4|90542.4|90572.4|90547.4|90585.2|90548|90567.3|90529.9|29
1641197010000|2022-01-03 08:03:30|90572.5|90547.5|90573.3|90548.3|90573.4|90548.4|90572.3|90547.3|16
1641197020000|2022-01-03 08:03:40|90573.2|90548.2|90572.3|90547.3|90573.3|90548.3|90572.2|90547.2|10
1641197030000|2022-01-03 08:03:50|90572.4|90547.4|90563.5|90538.5|90581.4|90548.5|90563.5|90524|32
1641197040000|2022-01-03 08:04:00|90563.3|90538.3|90575.8|90525.8|90575.8|90539.4|90557.5|90518.4|44
1641197050000|2022-01-03 08:04:10|90575|90525|90590|90540|90590.1|90545|90563.5|90525|44
1641197060000|2022-01-03 08:04:20|90590.1|90540.1|90596.1|90546.1|90598|90560.3|90577.2|90540.1|36
1641197070000|2022-01-03 08:04:30|90595.7|90545.7|90584.3|90559.3|90597.6|90559.4|90582.7|90542.9|34
1641197080000|2022-01-03 08:04:40|90584.5|90559.5|90574|90524|90597.7|90561.9|90556.5|90521.6|46
1641197090000|2022-01-03 08:04:50|90573.7|90523.7|90554.6|90504.6|90574.3|90537|90544|90503.3|34
1641197100000|2022-01-03 08:05:00|90554.3|90504.3|90550.3|90525.3|90563.2|90525.4|90545.2|90504.3|27
1641197110000|2022-01-03 08:05:10|90550.2|90525.2|90561.3|90511.3|90566.5|90533.7|90543.8|90506.7|50
1641197120000|2022-01-03 08:05:20|90562|90512|90533.2|90483.2|90562.1|90525.5|90533.2|90483.2|65
1641197130000|2022-01-03 08:05:30|90532.9|90482.9|90523.1|90473.1|90534.3|90491.3|90516.3|90472.6|52
1641197140000|2022-01-03 08:05:40|90523.5|90473.5|90519.7|90469.7|90523.8|90473.8|90519.3|90469.3|35
1641197150000|2022-01-03 08:05:50|90523.8|90473.8|90521.7|90471.7|90531|90494.1|90519.1|90469.3|48
1641197160000|2022-01-03 08:06:00|90520.9|90470.9|90521|90471|90527.2|90490.6|90514.7|90468.4|64
1641197170000|2022-01-03 08:06:10|90519.1|90469.1|90519.7|90469.7|90521.3|90471.3|90516.6|90466.6|27
1641197180000|2022-01-03 08:06:20|90520.1|90470.1|90526.9|90476.9|90530.8|90480.8|90518.2|90468.2|54
1641197190000|2022-01-03 08:06:30|90526.3|90476.3|90520.3|90470.3|90527.6|90488.7|90506.6|90468.1|46
1641197200000|2022-01-03 08:06:40|90520.6|90470.6|90530.9|90480.9|90532.2|90493.4|90517.5|90470.4|29
1641197210000|2022-01-03 08:06:50|90530.7|90480.7|90516.3|90491.3|90531.3|90492.9|90515.7|90480|15
1641197220000|2022-01-03 08:07:00|90516.8|90491.8|90496.5|90446.5|90527.1|90491.8|90479.3|90429.3|74
1641197230000|2022-01-03 08:07:10|90499.5|90449.5|90497.2|90447.2|90504.9|90465.5|90490.5|90443.7|66
1641197240000|2022-01-03 08:07:20|90498|90448|90489.9|90439.9|90501|90451|90480.3|90430.3|57
1641197250000|2022-01-03 08:07:30|90490|90440|90500.8|90450.8|90500.8|90461.2|90480.4|90439.7|66
1641197260000|2022-01-03 08:07:40|90500|90450|90501.9|90451.9|90514.9|90476.1|90488.4|90450|64
1641197270000|2022-01-03 08:07:50|90503|90453|90492.9|90467.9|90505.6|90470|90492.3|90450.3|41
1641197280000|2022-01-03 08:08:00|90504.9|90454.9|90522|90472|90522|90477.7|90497.6|90454.9|47
1641197290000|2022-01-03 08:08:10|90520.7|90470.7|90519.3|90494.3|90532.6|90494.3|90518.7|90470.7|67
1641197300000|2022-01-03 08:08:20|90518.9|90493.9|90527.7|90477.7|90532.5|90494.5|90515|90476.3|51
1641197310000|2022-01-03 08:08:30|90527.2|90477.2|90530.9|90480.9|90537.3|90497.6|90516.4|90477.2|47
1641197320000|2022-01-03 08:08:40|90531|90481|90532.1|90482.1|90533.7|90495.3|90517.4|90478.8|29
1641197330000|2022-01-03 08:08:50|90531.8|90481.8|90527.3|90477.3|90531.8|90481.8|90527.3|90477.3|13
1641197340000|2022-01-03 08:09:00|90526.7|90476.7|90550|90500|90550|90501.2|90513.9|90474.6|57
1641197350000|2022-01-03 08:09:10|90549.4|90499.4|90559.8|90509.8|90559.8|90520.1|90540.4|90499.1|48
1641197360000|2022-01-03 08:09:20|90559.4|90509.4|90568.1|90518.1|90571|90533.1|90548.7|90508.7|53
1641197370000|2022-01-03 08:09:30|90568.4|90518.4|90574.3|90524.3|90575.4|90538.3|90554.2|90516|48
1641197380000|2022-01-03 08:09:40|90574.1|90524.1|90555.5|90505.5|90575|90525|90555.3|90505.3|54
1641197390000|2022-01-03 08:09:50|90555.2|90505.2|90562.9|90512.9|90567.9|90517.9|90554.8|90504.8|58
1641197400000|2022-01-03 08:10:00|90561.9|90511.9|90554.7|90504.7|90565.8|90519.9|90544|90503.5|51
1641197410000|2022-01-03 08:10:10|90554.9|90504.9|90546.7|90496.7|90555|90510.8|90535.5|90496.7|56
1641197420000|2022-01-03 08:10:20|90547.2|90497.2|90547.3|90497.3|90548|90498|90546.2|90496.2|41
1641197430000|2022-01-03 08:10:30|90547.2|90497.2|90532.1|90482.1|90547.5|90497.5|90520.5|90482.1|53
1641197440000|2022-01-03 08:10:40|90531.9|90481.9|90534.7|90484.7|90536.8|90486.8|90529.9|90479.9|50
1641197450000|2022-01-03 08:10:50|90534|90484|90544.1|90494.1|90544.1|90494.1|90534|90484|46
1641197460000|2022-01-03 08:11:00|90543.5|90493.5|90543.3|90493.3|90545|90495|90542.8|90492.8|35
1641197470000|2022-01-03 08:11:10|90543.4|90493.4|90542.2|90492.2|90544|90494|90541.9|90491.9|31
1641197480000|2022-01-03 08:11:20|90542.3|90492.3|90547.9|90497.9|90548.4|90510.6|90532.6|90487.3|51
1641197490000|2022-01-03 08:11:30|90547.7|90497.7|90547.1|90497.1|90549.3|90511.2|90535.5|90492.4|54
1641197500000|2022-01-03 08:11:40|90547.4|90497.4|90560.6|90510.6|90565.7|90525.6|90547|90497|62
1641197510000|2022-01-03 08:11:50|90561.1|90511.1|90565.8|90515.8|90566.1|90525.7|90550.5|90509.5|42
1641197520000|2022-01-03 08:12:00|90566|90516|90553|90503|90566|90517.6|90541.9|90502.1|64
1641197530000|2022-01-03 08:12:10|90555.5|90505.5|90560.8|90510.8|90562.8|90523.3|90548.3|90504.3|56
1641197540000|2022-01-03 08:12:20|90560.7|90510.7|90556|90506|90563.3|90524.6|90543.7|90504.6|53
1641197550000|2022-01-03 08:12:30|90555.9|90505.9|90544.6|90494.6|90555.9|90505.9|90528.6|90487.9|56
1641197560000|2022-01-03 08:12:40|90544.8|90494.8|90538.9|90488.9|90545.8|90495.8|90533.6|90483.6|60
1641197570000|2022-01-03 08:12:50|90540|90490|90536.2|90486.2|90541.9|90501.3|90525.1|90483.5|63
1641197580000|2022-01-03 08:13:00|90533.8|90483.8|90505.6|90480.6|90534.4|90484.4|90505.6|90467.9|57
1641197590000|2022-01-03 08:13:10|90506.3|90481.3|90515|90465|90520.2|90481.3|90504.5|90461.6|59
1641197600000|2022-01-03 08:13:20|90514.6|90464.6|90507.1|90457.1|90517.7|90467.7|90506.5|90456.5|51
1641197610000|2022-01-03 08:13:30|90508.3|90458.3|90507.9|90457.9|90512.8|90462.8|90504.4|90454.4|51
1641197620000|2022-01-03 08:13:40|90508.1|90458.1|90505.2|90455.2|90508.1|90458.1|90504.6|90454.6|50
1641197630000|2022-01-03 08:13:50|90503.9|90453.9|90496.1|90446.1|90506.3|90456.3|90491.5|90441.5|59
1641197640000|2022-01-03 08:14:00|90496.2|90446.2|90481.9|90431.9|90499.3|90459.6|90479.1|90429.1|54
1641197650000|2022-01-03 08:14:10|90481.8|90431.8|90495.2|90445.2|90495.6|90445.6|90478.9|90428.9|44
1641197660000|2022-01-03 08:14:20|90495.1|90445.1|90490.3|90440.3|90496.1|90446.1|90490.3|90440.3|50
1641197670000|2022-01-03 08:14:30|90490.1|90440.1|90486.8|90436.8|90490.1|90440.1|90486.3|90436.3|45
1641197680000|2022-01-03 08:14:40|90487|90437|90494.7|90444.7|90496|90446|90486.3|90436.3|32
1641197690000|2022-01-03 08:14:50|90495.1|90445.1|90499|90449|90500.6|90450.6|90495|90445|46
1641197700000|2022-01-03 08:15:00|90499.1|90449.1|90508|90458|90508.3|90458.3|90498.6|90448.6|52
1641197710000|2022-01-03 08:15:10|90508.6|90458.6|90496.8|90446.8|90512.9|90462.9|90482.4|90432.4|69
1641197720000|2022-01-03 08:15:20|90498.1|90448.1|90497.6|90447.6|90501.1|90451.1|90488.7|90438.7|69
1641197730000|2022-01-03 08:15:30|90497.7|90447.7|90485.8|90435.8|90499.4|90449.4|90485.8|90435.8|58
1641197740000|2022-01-03 08:15:40|90484.5|90434.5|90467.3|90417.3|90484.5|90434.5|90463.9|90413.9|55
1641197750000|2022-01-03 08:15:50|90468.1|90418.1|90465.5|90415.5|90472|90422|90465.1|90415.1|52
1641197760000|2022-01-03 08:16:00|90466.1|90416.1|90476.7|90426.7|90481.3|90443.9|90466.1|90416.1|58
1641197770000|2022-01-03 08:16:10|90476.3|90426.3|90475.8|90425.8|90476.3|90426.3|90472.3|90422.3|55
1641197780000|2022-01-03 08:16:20|90477.7|90427.7|90475.2|90425.2|90480.8|90430.8|90470.2|90420.2|51
1641197790000|2022-01-03 08:16:30|90475.1|90425.1|90466.3|90416.3|90476.2|90426.2|90466.2|90416.2|45
1641197800000|2022-01-03 08:16:40|90466.8|90416.8|90459.7|90409.7|90467.1|90417.1|90457.6|90407.6|62
1641197810000|2022-01-03 08:16:50|90459.8|90409.8|90459.1|90409.1|90460.1|90410.1|90456.8|90406.8|40
1641197820000|2022-01-03 08:17:00|90459.2|90409.2|90464.6|90414.6|90467|90426.5|90451.5|90406.4|44
1641197830000|2022-01-03 08:17:10|90464.9|90414.9|90476.8|90426.8|90476.8|90426.8|90461.3|90411.3|52
1641197840000|2022-01-03 08:17:20|90477.2|90427.2|90473|90423|90477.7|90427.7|90472.4|90422.4|54
1641197850000|2022-01-03 08:17:30|90472.8|90422.8|90474.3|90424.3|90476.2|90426.2|90469.7|90419.7|45
1641197860000|2022-01-03 08:17:40|90474.7|90424.7|90464.9|90414.9|90474.7|90424.7|90464.1|90414.1|50
1641197870000|2022-01-03 08:17:50|90465.3|90415.3|90465.1|90415.1|90471.2|90421.2|90464.7|90414.7|60
1641197880000|2022-01-03 08:18:00|90464.9|90414.9|90471.8|90421.8|90472|90422|90462|90412|51
1641197890000|2022-01-03 08:18:10|90471|90421|90468.2|90418.2|90471.9|90421.9|90466.2|90416.2|33
1641197900000|2022-01-03 08:18:20|90469.2|90419.2|90465.8|90415.8|90470.9|90420.9|90465.2|90415.2|55
1641197910000|2022-01-03 08:18:30|90466|90416|90461.5|90411.5|90474.6|90424.6|90448.6|90411.5|41
1641197920000|2022-01-03 08:18:40|90460.8|90410.8|90463.1|90413.1|90463.5|90413.5|90458.7|90408.7|52
1641197930000|2022-01-03 08:18:50|90462.6|90412.6|90462.5|90412.5|90465|90415|90462.5|90412.5|34
1641197940000|2022-01-03 08:19:00|90461.9|90411.9|90477.9|90427.9|90477.9|90437.5|90455|90411.6|43
1641197950000|2022-01-03 08:19:10|90477.8|90427.8|90481.3|90431.3|90481.9|90442.2|90466|90423.6|47
1641197960000|2022-01-03 08:19:20|90480.7|90430.7|90484.5|90434.5|90487.1|90437.1|90473.2|90423.2|59
1641197970000|2022-01-03 08:19:30|90485.5|90435.5|90499|90449|90499.7|90449.7|90484.7|90434.7|55
1641197980000|2022-01-03 08:19:40|90498.8|90448.8|90492.2|90442.2|90498.8|90448.8|90492.2|90442.2|38
1641197990000|2022-01-03 08:19:50|90491.9|90441.9|90490.7|90440.7|90493.3|90443.3|90486.1|90436.1|36
1641198000000|2022-01-03 08:20:00|90491|90441|90498.7|90448.7|90501|90451|90491|90441|33
1641198010000|2022-01-03 08:20:10|90498.9|90448.9|90498.2|90448.2|90500.8|90450.8|90497.5|90447.5|29
1641198020000|2022-01-03 08:20:20|90498.4|90448.4|90513|90463|90516|90475.6|90495.7|90448.4|39
1641198030000|2022-01-03 08:20:30|90513.5|90463.5|90510.3|90460.3|90517.1|90467.1|90508.9|90458.9|47
1641198040000|2022-01-03 08:20:40|90501.8|90476.8|90516.3|90466.3|90517.8|90480|90499.8|90461.6|39
1641198050000|2022-01-03 08:20:50|90516.2|90466.2|90515.1|90465.1|90516.2|90466.2|90514.1|90464.1|20
1641198060000|2022-01-03 08:21:00|90515.2|90465.2|90514.5|90464.5|90517.5|90467.5|90514.5|90464.5|24
1641198070000|2022-01-03 08:21:10|90517.2|90467.2|90519.2|90469.2|90521.1|90471.1|90517.2|90467.2|30
1641198080000|2022-01-03 08:21:20|90519.5|90469.5|90517.1|90467.1|90520.6|90482.8|90505.2|90463.9|48
1641198090000|2022-01-03 08:21:30|90515.8|90465.8|90515.1|90465.1|90517.2|90467.2|90514.2|90464.2|29
1641198100000|2022-01-03 08:21:40|90501.7|90476.7|90494.7|90469.7|90517.1|90478.1|90494.7|90464.4|24
1641198110000|2022-01-03 08:21:50|90496.2|90471.2|90497.9|90472.9|90498.7|90473.7|90495.2|90470.2|55
1641198120000|2022-01-03 08:22:00|90496.4|90471.4|90504.4|90479.4|90515.1|90480.5|90496.4|90463.8|49
1641198130000|2022-01-03 08:22:10|90506.9|90481.9|90517|90467|90518.7|90481.9|90496.9|90463.3|34
1641198140000|2022-01-03 08:22:20|90516|90466|90501.7|90476.7|90516.6|90477.8|90501.2|90465.5|19
1641198150000|2022-01-03 08:22:30|90501.5|90476.5|90529.8|90479.8|90530.7|90491.3|90501.5|90468|38
1641198160000|2022-01-03 08:22:40|90527.9|90477.9|90515.4|90490.4|90530.9|90493.4|90513.6|90477.9|35
1641198170000|2022-01-03 08:22:50|90515.2|90490.2|90515.4|90490.4|90526.9|90490.7|90511.8|90473.3|49
1641198180000|2022-01-03 08:23:00|90515.3|90490.3|90529.3|90479.3|90529.4|90492|90514|90479.3|36
1641198190000|2022-01-03 08:23:10|90529.4|90479.4|90521.1|90496.1|90529.4|90498.5|90516.5|90478.8|32
1641198200000|2022-01-03 08:23:20|90534.9|90484.9|90520.5|90495.5|90536.2|90498.2|90520.2|90484.9|24
1641198210000|2022-01-03 08:23:30|90519.5|90494.5|90511.6|90486.6|90534.9|90496.8|90511|90476.4|56
1641198220000|2022-01-03 08:23:40|90511.9|90486.9|90528.4|90478.4|90534.3|90494.7|90511.9|90476.7|35
1641198230000|2022-01-03 08:23:50|90528.3|90478.3|90516.6|90491.6|90531.8|90492.6|90514.8|90478.3|37
1641198240000|2022-01-03 08:24:00|90516.9|90491.9|90513.6|90488.6|90516.9|90491.9|90511.4|90486.4|50
1641198250000|2022-01-03 08:24:10|90514.1|90489.1|90525.1|90500.1|90527.1|90502.1|90511|90486|44
1641198260000|2022-01-03 08:24:20|90524.2|90499.2|90523.6|90498.6|90537|90503.9|90521.4|90486.2|59
1641198270000|2022-01-03 08:24:30|90523.4|90498.4|90530.3|90505.3|90532.3|90507.3|90522.8|90497.8|44
1641198280000|2022-01-03 08:24:40|90531.7|90506.7|90542.2|90492.2|90545.8|90509.8|90529|90490.8|49
1641198290000|2022-01-03 08:24:50|90541.3|90491.3|90543.7|90493.7|90544.2|90494.2|90541.3|90491.3|17
1641198300000|2022-01-03 08:25:00|90543.6|90493.6|90528.7|90503.7|90543.6|90504.9|90528.7|90490.8|26
1641198310000|2022-01-03 08:25:10|90530.1|90505.1|90520.3|90495.3|90539.5|90505.9|90520.3|90483|41
1641198320000|2022-01-03 08:25:20|90520.5|90495.5|90536.2|90486.2|90536.7|90499.4|90519.9|90484|43
1641198330000|2022-01-03 08:25:30|90536.1|90486.1|90536.5|90486.5|90536.7|90486.7|90535.9|90485.9|23
1641198340000|2022-01-03 08:25:40|90536.3|90486.3|90517.5|90492.5|90536.9|90492.8|90514.5|90479.1|43
1641198350000|2022-01-03 08:25:50|90517.7|90492.7|90531.7|90481.7|90534.3|90495|90516.6|90479.9|37
1641198360000|2022-01-03 08:26:00|90532.3|90482.3|90507.4|90482.4|90533|90491.9|90507.4|90472.4|47
1641198370000|2022-01-03 08:26:10|90507.9|90482.9|90520.4|90470.4|90523|90485.8|90506.8|90470.2|39
1641198380000|2022-01-03 08:26:20|90520.3|90470.3|90506.8|90481.8|90521.2|90483.9|90506.2|90468.7|45
1641198390000|2022-01-03 08:26:30|90506.9|90481.9|90506.3|90481.3|90507.4|90482.4|90505.9|90480.9|15
1641198400000|2022-01-03 08:26:40|90505.9|90480.9|90507.1|90482.1|90507.1|90482.1|90504.9|90479.9|12
1641198410000|2022-01-03 08:26:50|90507.8|90482.8|90504.2|90479.2|90509.4|90484.4|90504.2|90479.2|33
1641198420000|2022-01-03 08:27:00|90516|90466|90513.7|90488.7|90526|90488.7|90505.8|90466|50
1641198430000|2022-01-03 08:27:10|90512.8|90487.8|90519.5|90494.5|90534.1|90496.2|90512.8|90473.5|45
1641198440000|2022-01-03 08:27:20|90519.9|90494.9|90520.6|90495.6|90521.6|90496.6|90519.6|90494.6|18
1641198450000|2022-01-03 08:27:30|90520.5|90495.5|90535.4|90485.4|90537.9|90500|90519.1|90483.8|34
1641198460000|2022-01-03 08:27:40|90535.9|90485.9|90546.2|90496.2|90548.6|90509.4|90533.2|90485.6|46
1641198470000|2022-01-03 08:27:50|90546.9|90496.9|90543.9|90493.9|90552.8|90511.5|90531.1|90493.3|49
1641198480000|2022-01-03 08:28:00|90544.2|90494.2|90545.3|90495.3|90546.8|90506.6|90529.8|90491.7|38
1641198490000|2022-01-03 08:28:10|90544.3|90494.3|90531.8|90506.8|90544.3|90507.3|90530.1|90494.3|26
1641198500000|2022-01-03 08:28:20|90532.2|90507.2|90517|90492|90542.7|90507.2|90517|90478|63
1641198510000|2022-01-03 08:28:30|90516.7|90491.7|90497.7|90472.7|90529.6|90492.4|90495.1|90458.7|56
1641198520000|2022-01-03 08:28:40|90496|90471|90509.7|90459.7|90513.2|90473|90496|90458.7|49
1641198530000|2022-01-03 08:28:50|90509.8|90459.8|90504.5|90454.5|90510|90460|90503.6|90453.6|51
1641198540000|2022-01-03 08:29:00|90504.4|90454.4|90493.2|90443.2|90504.8|90463.3|90485.3|90443.2|56
1641198550000|2022-01-03 08:29:10|90493.5|90443.5|90492.9|90442.9|90494.3|90444.3|90488.7|90438.7|55
1641198560000|2022-01-03 08:29:20|90490.5|90440.5|90490.7|90440.7|90493.1|90443.1|90490|90440|55
1641198570000|2022-01-03 08:29:30|90490.5|90440.5|90494.6|90444.6|90495.9|90445.9|90490.5|90440.5|33
1641198580000|2022-01-03 08:29:40|90495.2|90445.2|90543.7|90493.7|90544.2|90505.9|90495.2|90445.2|75
1641198590000|2022-01-03 08:29:50|90543.5|90493.5|90546.7|90496.7|90548.6|90508.1|90532.3|90493.5|59
1641198600000|2022-01-03 08:30:00|90546.3|90496.3|90547.6|90497.6|90548.2|90498.2|90545.5|90495.5|35
1641198610000|2022-01-03 08:30:10|90547.7|90497.7|90547.1|90497.1|90547.7|90497.7|90545.6|90495.6|25
1641198620000|2022-01-03 08:30:20|90547|90497|90547.9|90497.9|90548.5|90498.5|90546.7|90496.7|20
1641198630000|2022-01-03 08:30:30|90548|90498|90547.1|90497.1|90548.3|90498.3|90545.4|90495.4|39
1641198640000|2022-01-03 08:30:40|90547.3|90497.3|90543.6|90493.6|90547.9|90497.9|90542.7|90492.7|35
1641198650000|2022-01-03 08:30:50|90543.4|90493.4|90544.1|90494.1|90544.2|90494.2|90543.1|90493.1|23
1641198660000|2022-01-03 08:31:00|90544.4|90494.4|90543.8|90493.8|90544.5|90494.5|90542.9|90492.9|26
1641198670000|2022-01-03 08:31:10|90544.1|90494.1|90544.4|90494.4|90544.5|90494.5|90543.7|90493.7|19
1641198680000|2022-01-03 08:31:20|90544.3|90494.3|90544.1|90494.1|90545|90506.3|90530.4|90492.6|29
1641198690000|2022-01-03 08:31:30|90529.6|90504.6|90543.4|90493.4|90544.9|90505.4|90529.6|90492.9|40
1641198700000|2022-01-03 08:31:40|90543|90493|90544.7|90494.7|90544.8|90494.8|90543|90493|37
1641198710000|2022-01-03 08:31:50|90544.4|90494.4|90536.2|90486.2|90544.4|90504.4|90529.1|90486.2|45
1641198720000|2022-01-03 08:32:00|90531.9|90481.9|90520.5|90470.5|90531.9|90485.4|90508.9|90469.1|57
1641198730000|2022-01-03 08:32:10|90521.2|90471.2|90520.2|90470.2|90521.3|90471.3|90518.9|90468.9|31
1641198740000|2022-01-03 08:32:20|90520.6|90470.6|90529.6|90479.6|90531.5|90485.8|90510.8|90470.6|48
1641198750000|2022-01-03 08:32:30|90529.7|90479.7|90526.4|90476.4|90530.3|90489.5|90512.7|90475.2|29
1641198760000|2022-01-03 08:32:40|90526.6|90476.6|90507.4|90482.4|90526.6|90485|90505.1|90466.8|51
1641198770000|2022-01-03 08:32:50|90507.7|90482.7|90525.5|90475.5|90526.9|90482.9|90505.5|90472.1|46
1641198780000|2022-01-03 08:33:00|90525.3|90475.3|90518.7|90493.7|90528.7|90493.7|90512.8|90475|44
1641198790000|2022-01-03 08:33:10|90518.5|90493.5|90537.5|90487.5|90537.9|90502.5|90518|90486.6|34
1641198800000|2022-01-03 08:33:20|90537.4|90487.4|90527.5|90502.5|90537.4|90503|90525.6|90487.4|28
1641198810000|2022-01-03 08:33:30|90527.3|90502.3|90523.4|90498.4|90528.5|90503.5|90523.4|90498.4|37
1641198820000|2022-01-03 08:33:40|90523.8|90498.8|90540.8|90490.8|90541.1|90502.9|90523|90489.1|35
1641198830000|2022-01-03 08:33:50|90528.4|90503.4|90526.8|90501.8|90529.2|90504.2|90526.3|90501.3|30
1641198840000|2022-01-03 08:34:00|90525.6|90500.6|90539.5|90514.5|90543.8|90515.8|90525.6|90493|53
1641198850000|2022-01-03 08:34:10|90541.9|90516.9|90538.8|90513.8|90541.9|90516.9|90536.8|90511.8|29
1641198860000|2022-01-03 08:34:20|90538.7|90513.7|90550.8|90500.8|90552.1|90516|90538.3|90500.8|25
1641198870000|2022-01-03 08:34:30|90550.6|90500.6|90535.8|90485.8|90551.9|90512.8|90523.1|90484.4|56
1641198880000|2022-01-03 08:34:40|90535.9|90485.9|90520.8|90495.8|90537.7|90497.7|90519|90483|46
1641198890000|2022-01-03 08:34:50|90521|90496|90513.2|90488.2|90529.9|90496.3|90511.1|90475|31
1641198900000|2022-01-03 08:35:00|90513|90488|90504.9|90479.9|90514|90489|90504.3|90479.3|42
1641198910000|2022-01-03 08:35:10|90504.1|90479.1|90516|90466|90524|90486.6|90501.8|90464.4|39
1641198920000|2022-01-03 08:35:20|90502.6|90477.6|90513|90463|90515.6|90478.6|90501.8|90463|37
1641198930000|2022-01-03 08:35:30|90513.1|90463.1|90492.2|90467.2|90513.9|90475.7|90492.2|90455.8|24
1641198940000|2022-01-03 08:35:40|90491.7|90466.7|90509.2|90459.2|90509.2|90466.7|90487.6|90449.5|43
1641198950000|2022-01-03 08:35:50|90508.1|90458.1|90508.5|90458.5|90508.8|90471.1|90492.5|90458.1|27
1641198960000|2022-01-03 08:36:00|90508.6|90458.6|90506.5|90456.5|90508.9|90458.9|90506.3|90456.3|34
1641198970000|2022-01-03 08:36:10|90506.7|90456.7|90494.9|90469.9|90508|90471.2|90493.6|90456.2|38
1641198980000|2022-01-03 08:36:20|90495|90470|90507.1|90457.1|90507.6|90471.4|90493.6|90456.9|32
1641198990000|2022-01-03 08:36:30|90507.3|90457.3|90510.3|90460.3|90510.8|90472.4|90496.5|90457.1|19
1641199000000|2022-01-03 08:36:40|90509.7|90459.7|90498|90473|90510.1|90473.3|90497|90459.4|28
1641199010000|2022-01-03 08:36:50|90497.8|90472.8|90497.5|90472.5|90498|90473|90497.1|90472.1|12
1641199020000|2022-01-03 08:37:00|90498.1|90473.1|90494.9|90469.9|90498.5|90473.5|90494.7|90469.7|31
1641199030000|2022-01-03 08:37:10|90494.7|90469.7|90494.8|90469.8|90508|90470.9|90494.5|90456.9|26
1641199040000|2022-01-03 08:37:20|90494.7|90469.7|90499.3|90474.3|90511.9|90476.4|90494.7|90460.3|34
1641199050000|2022-01-03 08:37:30|90499.4|90474.4|90498.7|90473.7|90499.5|90474.5|90497.5|90472.5|19
1641199060000|2022-01-03 08:37:40|90498.8|90473.8|90498.1|90473.1|90499|90474|90498|90473|14
1641199070000|2022-01-03 08:37:50|90497.8|90472.8|90503.2|90478.2|90515.4|90478.3|90497.8|90463.4|34
1641199080000|2022-01-03 08:38:00|90503.3|90478.3|90502.6|90477.6|90503.9|90478.9|90502.5|90477.5|23
1641199090000|2022-01-03 08:38:10|90502|90477|90502.3|90477.3|90503.1|90478.1|90502|90477|13
1641199100000|2022-01-03 08:38:20|90502.4|90477.4|90501.3|90476.3|90502.6|90477.6|90501.3|90476.3|12
1641199110000|2022-01-03 08:38:30|90503.5|90478.5|90518.7|90468.7|90518.7|90482.1|90502|90467.5|35
1641199120000|2022-01-03 08:38:40|90518.2|90468.2|90517.9|90467.9|90518.7|90468.7|90517.2|90467.2|13
1641199130000|2022-01-03 08:38:50|90518.3|90468.3|90518.7|90468.7|90519.3|90469.3|90517.1|90467.1|16
1641199140000|2022-01-03 08:39:00|90518.6|90468.6|90506.9|90481.9|90518.7|90481.9|90506.1|90468.6|17
1641199150000|2022-01-03 08:39:10|90506.8|90481.8|90506.2|90481.2|90506.8|90481.8|90506.2|90481.2|8
1641199160000|2022-01-03 08:39:20|90506.3|90481.3|90512.8|90487.8|90526.5|90488.8|90505.9|90474.6|22
1641199170000|2022-01-03 08:39:30|90512.6|90487.6|90513.1|90488.1|90513.7|90488.7|90512.4|90487.4|16
1641199180000|2022-01-03 08:39:40|90513.4|90488.4|90519.8|90494.8|90520|90495|90512.5|90487.5|33
1641199190000|2022-01-03 08:39:50|90519.4|90494.4|90526.7|90501.7|90540|90501.7|90519.1|90484.3|36
1641199200000|2022-01-03 08:40:00|90528.9|90503.9|90527.7|90477.7|90534.6|90503.9|90518.8|90477|45
1641199210000|2022-01-03 08:40:10|90513.9|90488.9|90518.7|90468.7|90524|90491.8|90505|90468|36
1641199220000|2022-01-03 08:40:20|90518.8|90468.8|90519.4|90469.4|90520.1|90470.1|90518.8|90468.8|8
1641199230000|2022-01-03 08:40:30|90506.6|90481.6|90507|90482|90508|90483|90506.6|90481.6|17
1641199240000|2022-01-03 08:40:40|90506.9|90481.9|90521|90471|90521.5|90481.9|90499.1|90461.2|39
1641199250000|2022-01-03 08:40:50|90520.9|90470.9|90519.2|90469.2|90524.2|90474.2|90518.9|90468.9|50
1641199260000|2022-01-03 08:41:00|90519.3|90469.3|90522.4|90472.4|90524.8|90474.8|90519.3|90469.3|37
1641199270000|2022-01-03 08:41:10|90522.2|90472.2|90518.6|90468.6|90523.3|90473.3|90518.3|90468.3|30
1641199280000|2022-01-03 08:41:20|90517.5|90467.5|90513|90463|90520|90475|90500|90462.6|47
1641199290000|2022-01-03 08:41:30|90513.1|90463.1|90521.8|90471.8|90525|90487|90512|90463|34
1641199300000|2022-01-03 08:41:40|90522.3|90472.3|90522.9|90472.9|90524.3|90474.3|90521.1|90471.1|33
1641199310000|2022-01-03 08:41:50|90523|90473|90516.7|90466.7|90524.5|90482.3|90506.6|90466.7|31
1641199320000|2022-01-03 08:42:00|90516.2|90466.2|90522.7|90472.7|90523.8|90473.8|90515.2|90465.2|38
1641199330000|2022-01-03 08:42:10|90522.6|90472.6|90535|90485|90535|90485|90515.5|90465.5|55
1641199340000|2022-01-03 08:42:20|90535.5|90485.5|90549.4|90524.4|90565.1|90526.7|90532.9|90483.6|49
1641199350000|2022-01-03 08:42:30|90552|90527|90559.3|90509.3|90560.4|90527.3|90547.6|90509.1|26
1641199360000|2022-01-03 08:42:40|90559.9|90509.9|90557.4|90507.4|90562.6|90512.6|90557.4|90507.4|26
1641199370000|2022-01-03 08:42:50|90555.5|90505.5|90543|90518|90558.5|90520.4|90540.3|90500.9|37
1641199380000|2022-01-03 08:43:00|90554.9|90504.9|90559.6|90509.6|90559.6|90516.1|90541.1|90499.8|48
1641199390000|2022-01-03 08:43:10|90557.8|90507.8|90602.8|90552.8|90606.8|90566.1|90550.5|90506.9|70
1641199400000|2022-01-03 08:43:20|90604.8|90554.8|90635.8|90585.8|90638.9|90593.4|90591.7|90551.7|68
1641199410000|2022-01-03 08:43:30|90635.7|90585.7|90622.5|90572.5|90648.9|90599.8|90618.7|90572.5|73
1641199420000|2022-01-03 08:43:40|90623.4|90573.4|90593.1|90543.1|90623.4|90573.4|90593.1|90543.1|71
1641199430000|2022-01-03 08:43:50|90594.3|90544.3|90572.9|90522.9|90594.3|90544.3|90571.6|90521.6|67
1641199440000|2022-01-03 08:44:00|90573.4|90523.4|90602.7|90552.7|90624.5|90560.2|90571.4|90521.4|69
1641199450000|2022-01-03 08:44:10|90603|90553|90602|90552|90608.6|90558.6|90595.9|90545.9|68
1641199460000|2022-01-03 08:44:20|90601.9|90551.9|90572.6|90522.6|90603.4|90553.4|90572.6|90522.6|68
1641199470000|2022-01-03 08:44:30|90576.8|90526.8|90583.5|90533.5|90594.5|90544.5|90561.3|90512.9|69
1641199480000|2022-01-03 08:44:40|90582.3|90532.3|90575.3|90525.3|90597.4|90547.4|90572.6|90522.6|65
1641199490000|2022-01-03 08:44:50|90576.3|90526.3|90610.3|90560.3|90618.1|90568.1|90576.3|90526.3|65
1641199500000|2022-01-03 08:45:00|90611.5|90561.5|90570.6|90520.6|90611.5|90561.5|90556.7|90512.3|69
1641199510000|2022-01-03 08:45:10|90570.2|90520.2|90561.6|90511.6|90574.3|90524.3|90556.7|90506.7|52
1641199520000|2022-01-03 08:45:20|90560.5|90510.5|90568.9|90518.9|90570.1|90526.7|90546.3|90509.3|44
1641199530000|2022-01-03 08:45:30|90569|90519|90558.6|90508.6|90570.1|90529.5|90551.8|90508.6|48
1641199540000|2022-01-03 08:45:40|90560.3|90510.3|90559.9|90509.9|90562.1|90512.1|90555.1|90505.1|39
1641199550000|2022-01-03 08:45:50|90559.6|90509.6|90561.1|90511.1|90562.5|90512.5|90558.8|90508.8|40
1641199560000|2022-01-03 08:46:00|90559.6|90509.6|90557.8|90507.8|90563.5|90513.5|90557.5|90507.5|30
1641199570000|2022-01-03 08:46:10|90557.3|90507.3|90559.9|90509.9|90560.2|90510.2|90556.6|90506.6|39
1641199580000|2022-01-03 08:46:20|90560|90510|90554.6|90504.6|90564.2|90517.3|90542.3|90502.6|55
1641199590000|2022-01-03 08:46:30|90554.4|90504.4|90558|90508|90562.3|90520.8|90545.8|90504.4|56
1641199600000|2022-01-03 08:46:40|90557.8|90507.8|90561.6|90511.6|90563.7|90513.7|90556|90506|48
1641199610000|2022-01-03 08:46:50|90561.8|90511.8|90556.9|90506.9|90561.9|90511.9|90553.4|90503.4|46
1641199620000|2022-01-03 08:47:00|90556.8|90506.8|90557.6|90507.6|90560.7|90522.5|90547.5|90505.5|33
1641199630000|2022-01-03 08:47:10|90558.3|90508.3|90556.2|90506.2|90559.9|90509.9|90555.4|90505.4|23
1641199640000|2022-01-03 08:47:20|90556.7|90506.7|90538.8|90513.8|90556.7|90517.5|90538.8|90503.5|38
1641199650000|2022-01-03 08:47:30|90537.3|90512.3|90549.3|90499.3|90553.1|90515.8|90536.8|90498.2|37
1641199660000|2022-01-03 08:47:40|90549.2|90499.2|90535.8|90510.8|90549.8|90511.9|90534.7|90497.5|41
1641199670000|2022-01-03 08:47:50|90536.3|90511.3|90547.6|90497.6|90547.8|90512.1|90533.9|90497.2|46
1641199680000|2022-01-03 08:48:00|90548.8|90498.8|90549.8|90499.8|90549.9|90499.9|90547.3|90497.3|32
1641199690000|2022-01-03 08:48:10|90549.2|90499.2|90557.7|90507.7|90559.5|90516.6|90541.6|90497.1|31
1641199700000|2022-01-03 08:48:20|90557.1|90507.1|90555.2|90505.2|90557.1|90507.1|90552.8|90502.8|37
1641199710000|2022-01-03 08:48:30|90555.1|90505.1|90554.3|90504.3|90555.6|90505.6|90551.9|90501.9|25
1641199720000|2022-01-03 08:48:40|90553.6|90503.6|90560.1|90510.1|90562.1|90512.1|90552.7|90502.7|22
1641199730000|2022-01-03 08:48:50|90559.2|90509.2|90540.7|90490.7|90560.2|90519.2|90526.3|90490.7|39
1641199740000|2022-01-03 08:49:00|90541|90491|90536.5|90486.5|90543.3|90500.4|90519.4|90477.8|55
1641199750000|2022-01-03 08:49:10|90536.9|90486.9|90536.3|90486.3|90539.7|90489.7|90532.1|90482.1|45
1641199760000|2022-01-03 08:49:20|90536|90486|90540.3|90490.3|90541.8|90491.8|90534.5|90484.5|35
1641199770000|2022-01-03 08:49:30|90540|90490|90532|90482|90541.2|90491.2|90532|90482|26
1641199780000|2022-01-03 08:49:40|90531.3|90481.3|90533.1|90483.1|90533.8|90483.8|90531.3|90481.3|31
1641199790000|2022-01-03 08:49:50|90533.9|90483.9|90535.7|90485.7|90536.9|90486.9|90533.5|90483.5|33
1641199800000|2022-01-03 08:50:00|90536.4|90486.4|90540.1|90490.1|90542.3|90492.3|90529.4|90479.4|49
1641199810000|2022-01-03 08:50:10|90540.5|90490.5|90559.4|90509.4|90565.2|90515.2|90539.1|90489.1|45
1641199820000|2022-01-03 08:50:20|90559.6|90509.6|90565|90515|90567.1|90517.1|90558.7|90508.7|37
1641199830000|2022-01-03 08:50:30|90564.7|90514.7|90550.6|90500.6|90566.8|90516.8|90550.4|90500.4|51
1641199840000|2022-01-03 08:50:40|90550.4|90500.4|90563.9|90513.9|90564.6|90520.2|90545.2|90497.5|37
1641199850000|2022-01-03 08:50:50|90565|90515|90577|90527|90580.1|90530.1|90564.4|90514.4|36
1641199860000|2022-01-03 08:51:00|90576.6|90526.6|90573.8|90523.8|90576.6|90526.6|90572.2|90522.2|44
1641199870000|2022-01-03 08:51:10|90573.9|90523.9|90564.4|90514.4|90574.4|90524.4|90560.2|90510.2|36
1641199880000|2022-01-03 08:51:20|90563.8|90513.8|90547|90497|90566.1|90516.1|90547|90497|56
1641199890000|2022-01-03 08:51:30|90547.2|90497.2|90571.4|90521.4|90571.4|90531.4|90546.3|90496.3|59
1641199900000|2022-01-03 08:51:40|90571.2|90521.2|90569.2|90519.2|90580.3|90530.3|90568.2|90518.2|48
1641199910000|2022-01-03 08:51:50|90569.1|90519.1|90577.2|90527.2|90579.4|90529.4|90567.3|90517.3|50
1641199920000|2022-01-03 08:52:00|90577.3|90527.3|90571.2|90521.2|90588.1|90538.1|90561|90511|61
1641199930000|2022-01-03 08:52:10|90572|90522|90561.2|90511.2|90578.2|90528.2|90560.3|90510.3|66
1641199940000|2022-01-03 08:52:20|90561.8|90511.8|90583.1|90533.1|90589.6|90539.6|90560.6|90510.6|66
1641199950000|2022-01-03 08:52:30|90582.3|90532.3|90561.4|90511.4|90582.3|90532.3|90559.4|90509.4|45
1641199960000|2022-01-03 08:52:40|90562.5|90512.5|90555.9|90505.9|90563.4|90519.6|90544.6|90502.8|34
1641199970000|2022-01-03 08:52:50|90555.8|90505.8|90556.4|90506.4|90557.3|90507.3|90555.4|90505.4|21
1641199980000|2022-01-03 08:53:00|90556.7|90506.7|90541.6|90516.6|90567.7|90528.2|90541.6|90504|53
1641199990000|2022-01-03 08:53:10|90541.8|90516.8|90552.2|90502.2|90556.2|90516.8|90541.8|90502.2|19
1641200000000|2022-01-03 08:53:20|90552.3|90502.3|90562.2|90512.2|90562.8|90520.9|90545.9|90502.3|26
1641200010000|2022-01-03 08:53:30|90562.9|90512.9|90556.3|90506.3|90562.9|90517.3|90542.3|90497.5|52
1641200020000|2022-01-03 08:53:40|90555.6|90505.6|90543.5|90493.5|90555.6|90508.8|90533.4|90491.1|46
1641200030000|2022-01-03 08:53:50|90543.7|90493.7|90555.4|90505.4|90555.5|90511.1|90535.6|90493.6|27
1641200040000|2022-01-03 08:54:00|90555.9|90505.9|90555.5|90505.5|90556.3|90506.3|90555.3|90505.3|16
1641200050000|2022-01-03 08:54:10|90555.3|90505.3|90552.3|90502.3|90556.5|90506.5|90552.1|90502.1|26
1641200060000|2022-01-03 08:54:20|90552.2|90502.2|90549.9|90499.9|90552.2|90502.2|90541.2|90491.2|48
1641200070000|2022-01-03 08:54:30|90549.8|90499.8|90549|90499|90549.9|90499.9|90548.9|90498.9|22
1641200080000|2022-01-03 08:54:40|90549.5|90499.5|90533|90483|90549.5|90499.5|90533|90483|37
1641200090000|2022-01-03 08:54:50|90531.4|90481.4|90502.9|90452.9|90531.4|90481.4|90499.2|90443.6|62
1641200100000|2022-01-03 08:55:00|90502.6|90452.6|90498.2|90448.2|90508.8|90458.8|90494.6|90444.6|64
1641200110000|2022-01-03 08:55:10|90498|90448|90501.5|90451.5|90501.5|90451.5|90495.6|90445.6|40
1641200120000|2022-01-03 08:55:20|90501.2|90451.2|90519.8|90469.8|90520.6|90470.6|90500.8|90450.8|60
1641200130000|2022-01-03 08:55:30|90520|90470|90542.9|90492.9|90542.9|90492.9|90520|90470|42
1641200140000|2022-01-03 08:55:40|90545.2|90495.2|90574.9|90524.9|90575.2|90525.2|90543.1|90493.1|54
1641200150000|2022-01-03 08:55:50|90573.2|90523.2|90629.6|90579.6|90629.6|90579.6|90573.2|90523.2|76
1641200160000|2022-01-03 08:56:00|90629.9|90579.9|90583.1|90533.1|90630.7|90580.7|90583.1|90533.1|53
1641200170000|2022-01-03 08:56:10|90578.3|90528.3|90546.8|90496.8|90578.3|90528.3|90543.2|90493.2|74
1641200180000|2022-01-03 08:56:20|90546.3|90496.3|90562.4|90512.4|90562.6|90512.6|90544.5|90494.5|62
1641200190000|2022-01-03 08:56:30|90562.2|90512.2|90592.5|90542.5|90594.7|90544.7|90558.4|90508.4|55
1641200200000|2022-01-03 08:56:40|90591.8|90541.8|90568.6|90518.6|90599.8|90544.7|90568.1|90518.1|60
1641200210000|2022-01-03 08:56:50|90569.1|90519.1|90551|90501|90569.1|90519.1|90550|90500|68
1641200220000|2022-01-03 08:57:00|90553.4|90503.4|90543.9|90493.9|90557|90507|90541|90491|66
1641200230000|2022-01-03 08:57:10|90545.1|90495.1|90557.8|90507.8|90559.6|90509.6|90545.1|90495.1|71
1641200240000|2022-01-03 08:57:20|90557.4|90507.4|90563.4|90513.4|90564.8|90514.8|90556.1|90506.1|42
1641200250000|2022-01-03 08:57:30|90563.5|90513.5|90567.3|90517.3|90567.3|90517.3|90556.8|90506.8|47
1641200260000|2022-01-03 08:57:40|90570.2|90520.2|90568.2|90518.2|90581.9|90531.9|90560.2|90510.2|58
1641200270000|2022-01-03 08:57:50|90567.9|90517.9|90560.8|90510.8|90567.9|90517.9|90560.3|90510.3|48
1641200280000|2022-01-03 08:58:00|90559.7|90509.7|90553.6|90503.6|90562.8|90512.8|90537.2|90487.2|42
1641200290000|2022-01-03 08:58:10|90554.5|90504.5|90529.4|90479.4|90562|90512|90526.6|90476.6|68
1641200300000|2022-01-03 08:58:20|90528.3|90478.3|90524.5|90474.5|90549.4|90499.4|90524.5|90474.5|71
1641200310000|2022-01-03 08:58:30|90527.2|90477.2|90507.7|90457.7|90544.4|90494.4|90506.7|90456.7|69
1641200320000|2022-01-03 08:58:40|90506.9|90456.9|90510.5|90460.5|90510.6|90460.6|90499|90449|60
1641200330000|2022-01-03 08:58:50|90516.5|90466.5|90509.7|90459.7|90522.1|90477.6|90502.3|90453.4|69
1641200340000|2022-01-03 08:59:00|90505.8|90455.8|90489.8|90439.8|90505.8|90455.8|90488.5|90438.5|66
1641200350000|2022-01-03 08:59:10|90490|90440|90498.1|90448.1|90499.8|90449.8|90489.5|90439.5|49
1641200360000|2022-01-03 08:59:20|90499.3|90449.3|90498.6|90448.6|90502.5|90452.5|90498.1|90448.1|40
1641200370000|2022-01-03 08:59:30|90498.7|90448.7|90511.4|90461.4|90536.2|90472.8|90497.8|90448.7|54
1641200380000|2022-01-03 08:59:40|90509.6|90459.6|90485.9|90435.9|90513|90463|90484.8|90434.8|67
1641200390000|2022-01-03 08:59:50|90486.1|90436.1|90472.8|90422.8|90492.5|90442.5|90469.6|90404.3|53
1641200400000|2022-01-03 09:00:00|90471.8|90421.8|90481|90431|90489.2|90431.7|90471.8|90408.6|60
1641200410000|2022-01-03 09:00:10|90479.8|90429.8|90497|90447|90497|90447|90477.2|90416.3|64
1641200420000|2022-01-03 09:00:20|90496.9|90446.9|90495.5|90445.5|90497.7|90447.7|90493.2|90443.2|49
1641200430000|2022-01-03 09:00:30|90495.8|90445.8|90497.6|90447.6|90498.5|90448.5|90495.8|90445.8|30
1641200440000|2022-01-03 09:00:40|90497.3|90447.3|90492.1|90442.1|90502.7|90452.7|90492.1|90442.1|41
1641200450000|2022-01-03 09:00:50|90496.6|90446.6|90494.2|90444.2|90496.6|90446.6|90492|90442|40
1641200460000|2022-01-03 09:01:00|90493.4|90443.4|90501.1|90451.1|90503|90453|90493.1|90443.1|45
1641200470000|2022-01-03 09:01:10|90501.2|90451.2|90513.1|90463.1|90516.6|90477.8|90499.6|90449.6|29
1641200480000|2022-01-03 09:01:20|90512.8|90462.8|90518.3|90468.3|90518.7|90479.9|90503.9|90460.1|44
1641200490000|2022-01-03 09:01:30|90517.6|90467.6|90520.6|90470.6|90521.6|90471.6|90516.3|90466.3|34
1641200500000|2022-01-03 09:01:40|90521.2|90471.2|90542.5|90492.5|90551.5|90501.5|90519.9|90469.9|49
1641200510000|2022-01-03 09:01:50|90542.6|90492.6|90564.9|90514.9|90568.7|90527.3|90542.6|90492.6|71
1641200520000|2022-01-03 09:02:00|90564.7|90514.7|90577.1|90527.1|90577.1|90530|90554.6|90514.7|54
1641200530000|2022-01-03 09:02:10|90577|90527|90580.8|90530.8|90582.5|90538.5|90562.7|90524|40
1641200540000|2022-01-03 09:02:20|90581|90531|90595.5|90545.5|90597.7|90547.7|90580.3|90530.3|50
1641200550000|2022-01-03 09:02:30|90600.9|90550.9|90603.9|90553.9|90604.9|90566|90591|90549.9|43
1641200560000|2022-01-03 09:02:40|90604.2|90554.2|90603.4|90553.4|90604.2|90554.2|90601.6|90551.6|35
1641200570000|2022-01-03 09:02:50|90605.8|90555.8|90598|90548|90606.5|90556.5|90597.2|90547.2|20
1641200580000|2022-01-03 09:03:00|90600.1|90550.1|90595.7|90545.7|90600.1|90550.1|90595.1|90545.1|47
1641200590000|2022-01-03 09:03:10|90596.1|90546.1|90599.1|90549.1|90599.1|90549.1|90595.7|90545.7|29
1641200600000|2022-01-03 09:03:20|90599.2|90549.2|90595.9|90545.9|90599.2|90549.2|90595.9|90545.9|31
1641200610000|2022-01-03 09:03:30|90596.1|90546.1|90596.1|90546.1|90601.4|90551.4|90594.5|90544.5|38
1641200620000|2022-01-03 09:03:40|90597.1|90547.1|90591.3|90541.3|90597.1|90547.1|90590.2|90540.2|46
1641200630000|2022-01-03 09:03:50|90591.2|90541.2|90591.3|90541.3|90592.2|90542.2|90590.7|90540.7|25
1641200640000|2022-01-03 09:04:00|90591.9|90541.9|90578.1|90553.1|90592.2|90553.1|90577.9|90540.3|21
1641200650000|2022-01-03 09:04:10|90578.2|90553.2|90579.7|90529.7|90579.7|90553.2|90563.1|90526.6|36
1641200660000|2022-01-03 09:04:20|90579.8|90529.8|90572.9|90522.9|90582|90532|90570.7|90520.7|28
1641200670000|2022-01-03 09:04:30|90571.7|90521.7|90572|90522|90573.9|90523.9|90569.9|90519.9|26
1641200680000|2022-01-03 09:04:40|90571.9|90521.9|90584|90534|90584.1|90539.2|90562.4|90520.6|67
1641200690000|2022-01-03 09:04:50|90584.1|90534.1|90591.3|90541.3|90594.6|90556.8|90575|90534.1|41
1641200700000|2022-01-03 09:05:00|90592|90542|90588.5|90563.5|90604.3|90565.5|90588.3|90542|47
1641200710000|2022-01-03 09:05:10|90587.9|90562.9|90600.8|90550.8|90601.2|90563.1|90587.3|90550.5|16
1641200720000|2022-01-03 09:05:20|90600.4|90550.4|90609|90584|90624.9|90590|90593.8|90550.4|42
1641200730000|2022-01-03 09:05:30|90608.9|90583.9|90622.7|90572.7|90622.7|90583.9|90608.6|90571|17
1641200740000|2022-01-03 09:05:40|90622.5|90572.5|90610.8|90585.8|90626.2|90588.8|90609.2|90572.2|22
1641200750000|2022-01-03 09:05:50|90623.6|90573.6|90663.4|90613.4|90664.1|90614.1|90611.5|90573.3|56
1641200760000|2022-01-03 09:06:00|90663.1|90613.1|90638.1|90613.1|90663.1|90622.4|90638.1|90600.7|58
1641200770000|2022-01-03 09:06:10|90637.4|90612.4|90646.4|90596.4|90653.3|90614.6|90627|90577|61
1641200780000|2022-01-03 09:06:20|90647.9|90597.9|90653.3|90603.3|90656.6|90619.8|90642.7|90593.2|66
1641200790000|2022-01-03 09:06:30|90653.7|90603.7|90644|90594|90654.4|90604.4|90630|90580|63
1641200800000|2022-01-03 09:06:40|90645.6|90595.6|90601.6|90576.6|90645.6|90595.6|90601.6|90565.8|62
1641200810000|2022-01-03 09:06:50|90601.7|90576.7|90609.5|90559.5|90615.9|90580.6|90601.5|90559.5|36
1641200820000|2022-01-03 09:07:00|90599.8|90574.8|90612.3|90562.3|90617.8|90584.1|90599.8|90558.8|50
1641200830000|2022-01-03 09:07:10|90614|90564|90613.5|90563.5|90615.4|90565.4|90611.5|90561.5|33
1641200840000|2022-01-03 09:07:20|90613.2|90563.2|90613.7|90563.7|90617.1|90567.1|90612.9|90562.9|24
1641200850000|2022-01-03 09:07:30|90613.5|90563.5|90615.4|90565.4|90616.9|90566.9|90613.5|90563.5|24
1641200860000|2022-01-03 09:07:40|90615.8|90565.8|90618.8|90568.8|90623.6|90573.6|90615.5|90565.5|34
1641200870000|2022-01-03 09:07:50|90619.1|90569.1|90611.1|90561.1|90619.3|90569.3|90608.8|90558.8|51
1641200880000|2022-01-03 09:08:00|90611.4|90561.4|90611.2|90561.2|90612.7|90562.7|90610.4|90560.4|36
1641200890000|2022-01-03 09:08:10|90611.4|90561.4|90608.5|90558.5|90612.1|90562.1|90594.5|90544.5|49
1641200900000|2022-01-03 09:08:20|90608.9|90558.9|90613.2|90563.2|90614.2|90564.2|90607.2|90557.2|49
1641200910000|2022-01-03 09:08:30|90613.1|90563.1|90613.6|90563.6|90613.6|90563.6|90610.9|90560.9|34
1641200920000|2022-01-03 09:08:40|90613.5|90563.5|90603.2|90553.2|90613.5|90563.5|90576.8|90535.8|66
1641200930000|2022-01-03 09:08:50|90603.1|90553.1|90599.3|90549.3|90605|90555|90598.9|90548.9|28
1641200940000|2022-01-03 09:09:00|90599.1|90549.1|90605.1|90555.1|90605.8|90555.8|90596|90546|52
1641200950000|2022-01-03 09:09:10|90605.6|90555.6|90593|90543|90605.6|90555.6|90571.5|90538.3|62
1641200960000|2022-01-03 09:09:20|90593.6|90543.6|90593.5|90543.5|90595.6|90545.6|90591.9|90541.9|34
1641200970000|2022-01-03 09:09:30|90593.6|90543.6|90593|90543|90594.5|90544.5|90590.1|90540.1|36
1641200980000|2022-01-03 09:09:40|90589.3|90539.3|90590.5|90540.5|90592.7|90553.7|90575|90538.1|45
1641200990000|2022-01-03 09:09:50|90590.1|90540.1|90569.1|90519.1|90590.1|90540.1|90557.8|90514.8|46
1641201000000|2022-01-03 09:10:00|90571.8|90521.8|90567|90517|90576.8|90532.7|90553.8|90515.8|59
1641201010000|2022-01-03 09:10:10|90568.1|90518.1|90553|90528|90570.5|90529.9|90553|90516.1|44
1641201020000|2022-01-03 09:10:20|90552.9|90527.9|90575.5|90525.5|90576.3|90529.1|90552.3|90517.5|40
1641201030000|2022-01-03 09:10:30|90575.4|90525.4|90579.1|90529.1|90580.5|90544.5|90563.6|90525.4|27
1641201040000|2022-01-03 09:10:40|90579.8|90529.8|90576.5|90526.5|90580.2|90543.3|90564.5|90526.1|43
1641201050000|2022-01-03 09:10:50|90578.1|90528.1|90560.4|90535.4|90578.1|90535.6|90557.2|90522.8|28
1641201060000|2022-01-03 09:11:00|90573.8|90523.8|90562.6|90537.6|90575.4|90537.8|90561.8|90523.3|29
1641201070000|2022-01-03 09:11:10|90559|90534|90559.9|90534.9|90561.5|90536.5|90559|90534|27
1641201080000|2022-01-03 09:11:20|90559.7|90534.7|90560.5|90535.5|90560.5|90535.5|90559.7|90534.7|8
1641201090000|2022-01-03 09:11:30|90561|90536|90574.9|90524.9|90574.9|90536|90560.7|90519.3|38
1641201100000|2022-01-03 09:11:40|90573.4|90523.4|90565.3|90540.3|90580.8|90543.7|90559.3|90522.5|55
1641201110000|2022-01-03 09:11:50|90565.1|90540.1|90576.4|90526.4|90579|90540.1|90563.6|90524.9|41
1641201120000|2022-01-03 09:12:00|90576.3|90526.3|90538.5|90513.5|90576.4|90526.4|90538.5|90498.8|54
1641201130000|2022-01-03 09:12:10|90538.2|90513.2|90554.6|90504.6|90554.7|90517.1|90534|90499.4|45
1641201140000|2022-01-03 09:12:20|90554.5|90504.5|90543.3|90518.3|90554.5|90518.3|90537.2|90493.9|42
1641201150000|2022-01-03 09:12:30|90543.2|90518.2|90554.6|90504.6|90554.8|90518.3|90542.7|90502.5|22
1641201160000|2022-01-03 09:12:40|90555.6|90505.6|90539.5|90489.5|90555.6|90514.2|90528.9|90487.6|60
1641201170000|2022-01-03 09:12:50|90527.3|90502.3|90541.2|90491.2|90541.9|90503.6|90526.8|90491.1|33
1641201180000|2022-01-03 09:13:00|90541.3|90491.3|90545.7|90495.7|90546.6|90507.1|90529.6|90490.7|40
1641201190000|2022-01-03 09:13:10|90546.6|90496.6|90523.7|90498.7|90557.6|90517.9|90521.1|90483.5|62
1641201200000|2022-01-03 09:13:20|90523.6|90498.6|90524.6|90474.6|90537|90499.7|90520.6|90474.6|57
1641201210000|2022-01-03 09:13:30|90522.7|90472.7|90524.5|90474.5|90528.8|90492.4|90512.5|90472.7|38
1641201220000|2022-01-03 09:13:40|90524.2|90474.2|90531|90481|90532.1|90494.6|90517.6|90473.1|60
1641201230000|2022-01-03 09:13:50|90531.9|90481.9|90519.1|90469.1|90531.9|90495.4|90509.8|90469.1|42
1641201240000|2022-01-03 09:14:00|90517.9|90467.9|90498.4|90448.4|90528.5|90487.4|90498.4|90448.4|67
1641201250000|2022-01-03 09:14:10|90499.4|90449.4|90479|90454|90501.2|90462.4|90474.2|90438.3|66
1641201260000|2022-01-03 09:14:20|90477.3|90452.3|90474.5|90449.5|90487.6|90453.5|90468.5|90431.6|52
1641201270000|2022-01-03 09:14:30|90476.2|90451.2|90480.3|90430.3|90492.6|90451.2|90465.5|90430|57
1641201280000|2022-01-03 09:14:40|90479.2|90429.2|90473.2|90423.2|90479.2|90443.6|90458.2|90419.6|56
1641201290000|2022-01-03 09:14:50|90473|90423|90477.5|90427.5|90478.7|90442.7|90457.9|90418.4|55
1641201300000|2022-01-03 09:15:00|90477.6|90427.6|90477.1|90427.1|90480.2|90441|90462.7|90424.2|47
1641201310000|2022-01-03 09:15:10|90477|90427|90464.9|90439.9|90478.2|90440.6|90460.9|90426.4|30
1641201320000|2022-01-03 09:15:20|90465.3|90440.3|90478|90428|90480.6|90442.1|90465.3|90424.3|19
1641201330000|2022-01-03 09:15:30|90477.4|90427.4|90476.4|90426.4|90478|90442.2|90460.7|90425.3|29
1641201340000|2022-01-03 09:15:40|90465.6|90440.6|90465.5|90440.5|90465.6|90440.6|90461.8|90436.8|29
1641201350000|2022-01-03 09:15:50|90464.1|90439.1|90477|90427|90477.5|90439.1|90460.5|90423.5|24
1641201360000|2022-01-03 09:16:00|90475.8|90425.8|90475.1|90425.1|90478.6|90440.9|90465.9|90423.3|42
1641201370000|2022-01-03 09:16:10|90475.2|90425.2|90483.5|90458.5|90501.3|90462.3|90464|90417.8|56
1641201380000|2022-01-03 09:16:20|90483.8|90458.8|90492.7|90442.7|90498.5|90460.2|90473.3|90434.7|44
1641201390000|2022-01-03 09:16:30|90493.5|90443.5|90483.2|90458.2|90505.4|90468.4|90483.2|90441.3|54
1641201400000|2022-01-03 09:16:40|90487|90462|90473.7|90423.7|90496.2|90462|90459.1|90423.7|44
1641201410000|2022-01-03 09:16:50|90475.7|90425.7|90497.2|90447.2|90499.4|90449.4|90471.3|90421.3|59
1641201420000|2022-01-03 09:17:00|90498.7|90448.7|90466.7|90416.7|90498.7|90451.6|90457.1|90414.1|49
1641201430000|2022-01-03 09:17:10|90465.1|90415.1|90468.6|90418.6|90468.7|90418.7|90465.1|90415.1|28
1641201440000|2022-01-03 09:17:20|90468.8|90418.8|90469.5|90419.5|90470.6|90420.6|90462.6|90412.6|52
1641201450000|2022-01-03 09:17:30|90465.1|90415.1|90490.5|90440.5|90490.5|90440.5|90452.6|90411.2|66
1641201460000|2022-01-03 09:17:40|90489.5|90439.5|90511.6|90461.6|90513.3|90463.3|90478.5|90439.5|72
1641201470000|2022-01-03 09:17:50|90511.3|90461.3|90519.2|90469.2|90522.1|90481.3|90499.1|90461|53
1641201480000|2022-01-03 09:18:00|90520|90470|90520.8|90470.8|90521.9|90471.9|90517.1|90467.1|36
1641201490000|2022-01-03 09:18:10|90518.4|90468.4|90518|90468|90519.5|90469.5|90517.5|90467.5|28
1641201500000|2022-01-03 09:18:20|90517.7|90467.7|90516.4|90466.4|90518.5|90468.5|90515.9|90465.9|20
1641201510000|2022-01-03 09:18:30|90516.2|90466.2|90516.8|90466.8|90518.7|90468.7|90515.2|90465.2|25
1641201520000|2022-01-03 09:18:40|90516.6|90466.6|90518.3|90468.3|90518.6|90468.6|90516.1|90466.1|33
1641201530000|2022-01-03 09:18:50|90519.6|90469.6|90521|90471|90522.3|90483.7|90503.4|90465.5|47
1641201540000|2022-01-03 09:19:00|90521.8|90471.8|90526.1|90476.1|90528.3|90492.7|90511.1|90470.4|49
1641201550000|2022-01-03 09:19:10|90526|90476|90526.6|90476.6|90528.1|90478.1|90524.2|90474.2|53
1641201560000|2022-01-03 09:19:20|90527|90477|90520.7|90470.7|90527.3|90483.4|90507.6|90470.5|28
1641201570000|2022-01-03 09:19:30|90520.6|90470.6|90524.8|90474.8|90529.1|90479.1|90520.6|90470.6|43
1641201580000|2022-01-03 09:19:40|90524.7|90474.7|90530.5|90480.5|90530.5|90480.5|90523.9|90473.9|50
1641201590000|2022-01-03 09:19:50|90532.2|90482.2|90521|90471|90552.5|90502.5|90520.6|90470.6|67
1641201600000|2022-01-03 09:20:00|90520.1|90470.1|90512.2|90462.2|90520.9|90470.9|90507.3|90457.3|57
1641201610000|2022-01-03 09:20:10|90512|90462|90514.3|90464.3|90518.3|90468.3|90508|90458|44
1641201620000|2022-01-03 09:20:20|90514.2|90464.2|90497.7|90447.7|90514.2|90464.2|90496.3|90446.3|33
1641201630000|2022-01-03 09:20:30|90497.8|90447.8|90492.1|90442.1|90499|90457.1|90480.8|90440.2|42
1641201640000|2022-01-03 09:20:40|90492.6|90442.6|90489|90439|90497.7|90447.7|90486.5|90436.5|45
1641201650000|2022-01-03 09:20:50|90489.4|90439.4|90473.3|90423.3|90490.8|90440.8|90473.3|90423.3|24
1641201660000|2022-01-03 09:21:00|90473.9|90423.9|90472.2|90422.2|90476|90426|90470.3|90420.3|43
1641201670000|2022-01-03 09:21:10|90472.8|90422.8|90473.1|90423.1|90473.9|90434.5|90458.6|90420.7|27
1641201680000|2022-01-03 09:21:20|90473.2|90423.2|90473.1|90423.1|90473.2|90423.2|90471.2|90421.2|26
1641201690000|2022-01-03 09:21:30|90472.7|90422.7|90471.1|90421.1|90473.7|90423.7|90470.8|90420.8|23
1641201700000|2022-01-03 09:21:40|90470.9|90420.9|90474.1|90424.1|90474.2|90434.5|90458.1|90420.1|15
1641201710000|2022-01-03 09:21:50|90467.8|90417.8|90472|90422|90472|90422|90467.3|90417.3|14
1641201720000|2022-01-03 09:22:00|90472.8|90422.8|90474.1|90424.1|90474.7|90424.7|90472.8|90422.8|16
1641201730000|2022-01-03 09:22:10|90474.7|90424.7|90472.1|90422.1|90474.9|90424.9|90470.6|90420.6|9
1641201740000|2022-01-03 09:22:20|90471.7|90421.7|90471.5|90421.5|90473.4|90433.8|90458.1|90420.9|14
1641201750000|2022-01-03 09:22:30|90470.8|90420.8|90462.6|90437.6|90479.3|90437.6|90461.7|90420.2|32
1641201760000|2022-01-03 09:22:40|90462.1|90437.1|90460.8|90435.8|90464.3|90439.3|90459.7|90434.7|23
1641201770000|2022-01-03 09:22:50|90468.7|90418.7|90458.2|90408.2|90468.7|90425.8|90448.9|90408.1|48
1641201780000|2022-01-03 09:23:00|90457.9|90407.9|90461.8|90411.8|90461.8|90411.8|90431.4|90391|60
1641201790000|2022-01-03 09:23:10|90465.2|90415.2|90438.6|90413.6|90475.7|90425.7|90438.6|90389.1|79
1641201800000|2022-01-03 09:23:20|90437|90412|90463.3|90413.3|90476.7|90432.4|90435.5|90404|70
1641201810000|2022-01-03 09:23:30|90462.1|90412.1|90447.2|90397.2|90472.9|90422.9|90439.6|90394.1|72
1641201820000|2022-01-03 09:23:40|90448.3|90398.3|90449.9|90399.9|90461.9|90415.4|90430.5|90387.7|73
1641201830000|2022-01-03 09:23:50|90450.7|90400.7|90437.1|90412.1|90471.3|90427.6|90437.1|90400.3|73
1641201840000|2022-01-03 09:24:00|90438.1|90413.1|90452.8|90402.8|90456.7|90413.9|90438.1|90396.4|62
1641201850000|2022-01-03 09:24:10|90452.2|90402.2|90451.2|90426.2|90465.8|90427.2|90449.5|90399.5|49
1641201860000|2022-01-03 09:24:20|90449.4|90424.4|90456.2|90406.2|90465.2|90424.4|90434.8|90398.1|54
1641201870000|2022-01-03 09:24:30|90455.3|90405.3|90449.4|90399.4|90455.8|90413.7|90425.5|90382.3|59
1641201880000|2022-01-03 09:24:40|90451.1|90401.1|90453.1|90403.1|90462.3|90412.3|90445.2|90395.2|58
1641201890000|2022-01-03 09:24:50|90453.4|90403.4|90450.7|90400.7|90456.9|90406.9|90447|90397|49
1641201900000|2022-01-03 09:25:00|90449.5|90399.5|90479.1|90429.1|90480.5|90430.5|90449.5|90399.5|64
1641201910000|2022-01-03 09:25:10|90479.5|90429.5|90487.5|90437.5|90490.3|90440.3|90479.1|90429.1|52
1641201920000|2022-01-03 09:25:20|90487.6|90437.6|90489.8|90439.8|90490.9|90440.9|90486.2|90436.2|32
1641201930000|2022-01-03 09:25:30|90490|90440|90489.3|90439.3|90490|90440|90484.3|90434.3|36
1641201940000|2022-01-03 09:25:40|90489.2|90439.2|90482.5|90432.5|90490|90440|90477.2|90427.2|47
1641201950000|2022-01-03 09:25:50|90482.4|90432.4|90491.9|90441.9|90493.7|90443.7|90482.4|90432.4|51
1641201960000|2022-01-03 09:26:00|90488.6|90438.6|90475.2|90425.2|90488.6|90438.6|90469.8|90419.8|52
1641201970000|2022-01-03 09:26:10|90475.9|90425.9|90475.6|90425.6|90478.2|90428.2|90469.2|90419.2|46
1641201980000|2022-01-03 09:26:20|90475.4|90425.4|90478.9|90428.9|90482.4|90432.4|90471.8|90421.8|59
1641201990000|2022-01-03 09:26:30|90478|90428|90478.6|90428.6|90487.1|90437.1|90474.7|90424.7|55
1641202000000|2022-01-03 09:26:40|90481.5|90431.5|90484.9|90434.9|90490.4|90440.4|90481.5|90431.5|35
1641202010000|2022-01-03 09:26:50|90484.1|90434.1|90487.6|90437.6|90488.1|90438.1|90482.6|90432.6|22
1641202020000|2022-01-03 09:27:00|90487.7|90437.7|90499.8|90449.8|90499.8|90449.8|90485.9|90435.9|47
1641202030000|2022-01-03 09:27:10|90498.6|90448.6|90497|90447|90499.2|90449.2|90492.5|90442.5|42
1641202040000|2022-01-03 09:27:20|90497.2|90447.2|90500|90450|90502.6|90452.6|90494.8|90444.8|42
1641202050000|2022-01-03 09:27:30|90500.3|90450.3|90503.9|90453.9|90503.9|90453.9|90500|90450|34
1641202060000|2022-01-03 09:27:40|90504.1|90454.1|90504.6|90454.6|90505.4|90455.4|90502.8|90452.8|23
1641202070000|2022-01-03 09:27:50|90504.7|90454.7|90487.9|90437.9|90504.8|90454.8|90477.8|90437.9|32
1641202080000|2022-01-03 09:28:00|90487.5|90437.5|90491.3|90441.3|90493.7|90443.7|90486.1|90436.1|46
1641202090000|2022-01-03 09:28:10|90491.6|90441.6|90515.9|90465.9|90515.9|90466.6|90491.6|90441.6|67
1641202100000|2022-01-03 09:28:20|90517|90467|90521|90471|90527|90477|90513|90463|58
1641202110000|2022-01-03 09:28:30|90520.3|90470.3|90527.7|90477.7|90532.6|90482.6|90520.3|90470.3|42
1641202120000|2022-01-03 09:28:40|90527.5|90477.5|90537.2|90487.2|90538.6|90488.6|90526.7|90476.7|50
1641202130000|2022-01-03 09:28:50|90536.7|90486.7|90539.6|90489.6|90542|90492|90536.7|90486.7|43
1641202140000|2022-01-03 09:29:00|90539.4|90489.4|90536.8|90486.8|90542.3|90492.3|90536.4|90486.4|46
1641202150000|2022-01-03 09:29:10|90536.9|90486.9|90532.1|90482.1|90539.6|90489.6|90531.1|90481.1|46
1641202160000|2022-01-03 09:29:20|90532.2|90482.2|90538.6|90488.6|90539.8|90504|90527.2|90482.2|45
1641202170000|2022-01-03 09:29:30|90540.9|90490.9|90545|90495|90545|90495|90540.1|90490.1|51
1641202180000|2022-01-03 09:29:40|90544.7|90494.7|90541.5|90491.5|90545.4|90495.4|90540.2|90490.2|37
1641202190000|2022-01-03 09:29:50|90541.7|90491.7|90538.2|90488.2|90542.6|90492.6|90535.1|90485.1|38
1641202200000|2022-01-03 09:30:00|90534.5|90484.5|90542.7|90517.7|90559|90519.9|90527|90484.5|47
1641202210000|2022-01-03 09:30:10|90556.8|90506.8|90563.6|90513.6|90564|90523.6|90541.9|90505.9|46
1641202220000|2022-01-03 09:30:20|90562.8|90512.8|90553.4|90503.4|90565.2|90529.5|90538.1|90502.5|52
1641202230000|2022-01-03 09:30:30|90554|90504|90548|90498|90554.7|90504.7|90548|90498|36
1641202240000|2022-01-03 09:30:40|90534.3|90509.3|90539.5|90514.5|90554|90515.1|90531|90496.1|38
1641202250000|2022-01-03 09:30:50|90540.3|90515.3|90551.1|90501.1|90555|90520.5|90539.5|90501.1|33
1641202260000|2022-01-03 09:31:00|90551.8|90501.8|90541.1|90491.1|90552.6|90505.3|90525.5|90489.5|38
1641202270000|2022-01-03 09:31:10|90540.9|90490.9|90517.1|90492.1|90541.3|90496.6|90514.8|90477.7|44
1641202280000|2022-01-03 09:31:20|90532.1|90482.1|90534|90484|90537.7|90499.7|90517|90481.6|41
1641202290000|2022-01-03 09:31:30|90533.4|90483.4|90518|90493|90533.4|90497.5|90513.2|90476.1|33
1641202300000|2022-01-03 09:31:40|90526.6|90476.6|90508.1|90458.1|90526.6|90486.4|90491.2|90447.7|54
1641202310000|2022-01-03 09:31:50|90507.4|90457.4|90507.1|90457.1|90511.5|90461.5|90504.6|90454.6|51
1641202320000|2022-01-03 09:32:00|90507.4|90457.4|90491.2|90441.2|90507.9|90457.9|90468.1|90435|61
1641202330000|2022-01-03 09:32:10|90490.5|90440.5|90484.8|90434.8|90491.7|90441.7|90483.2|90433.2|48
1641202340000|2022-01-03 09:32:20|90485.5|90435.5|90482.1|90432.1|90486.5|90436.5|90481.8|90431.8|34
1641202350000|2022-01-03 09:32:30|90482.5|90432.5|90486.6|90436.6|90487.3|90437.3|90479.3|90429.3|44
1641202360000|2022-01-03 09:32:40|90486.7|90436.7|90468.7|90418.7|90488.3|90449.5|90468.7|90418.7|45
1641202370000|2022-01-03 09:32:50|90468.8|90418.8|90457.4|90407.4|90471.7|90421.7|90442.9|90406.2|47
1641202380000|2022-01-03 09:33:00|90457.3|90407.3|90458.7|90408.7|90465.5|90425.6|90445.1|90405.2|45
1641202390000|2022-01-03 09:33:10|90458.1|90408.1|90467.4|90417.4|90474|90424.3|90446|90408.1|47
1641202400000|2022-01-03 09:33:20|90467.8|90417.8|90446.1|90421.1|90467.9|90426.4|90441.7|90405|47
1641202410000|2022-01-03 09:33:30|90445.6|90420.6|90436.6|90411.6|90463.6|90422.6|90433.7|90393.7|40
1641202420000|2022-01-03 09:33:40|90445.6|90395.6|90443|90393|90451.1|90409.4|90433.1|90391.2|46
1641202430000|2022-01-03 09:33:50|90443.7|90393.7|90450|90400|90451.2|90406.4|90424.7|90390.5|44
1641202440000|2022-01-03 09:34:00|90450.7|90400.7|90447.8|90397.8|90451.3|90401.3|90445.5|90395.5|41
1641202450000|2022-01-03 09:34:10|90448.1|90398.1|90450.4|90400.4|90450.5|90400.5|90446.8|90396.8|32
1641202460000|2022-01-03 09:34:20|90449.4|90399.4|90446.8|90396.8|90451.5|90401.5|90445.1|90395.1|41
1641202470000|2022-01-03 09:34:30|90446.2|90396.2|90438.2|90388.2|90449|90408.5|90424.5|90388.2|52
1641202480000|2022-01-03 09:34:40|90439.1|90389.1|90439.1|90389.1|90440.4|90401.1|90425.5|90387.8|42
1641202490000|2022-01-03 09:34:50|90439.2|90389.2|90426.5|90401.5|90442.6|90405.1|90426.5|90388.9|35
1641202500000|2022-01-03 09:35:00|90430|90405|90504.7|90454.7|90505.8|90455.8|90430|90393.1|67
1641202510000|2022-01-03 09:35:10|90506.4|90456.4|90508.7|90458.7|90509.1|90470.9|90488.5|90449.7|51
1641202520000|2022-01-03 09:35:20|90510.8|90460.8|90506.6|90456.6|90516.2|90474.5|90495.5|90455.6|56
1641202530000|2022-01-03 09:35:30|90505|90455|90496.8|90446.8|90505.7|90464.2|90489.2|90442.1|58
1641202540000|2022-01-03 09:35:40|90497|90447|90494.9|90444.9|90508.3|90469.5|90464.7|90427.6|66
1641202550000|2022-01-03 09:35:50|90490.2|90440.2|90507.9|90457.9|90511.5|90468.3|90478.6|90440.2|57
1641202560000|2022-01-03 09:36:00|90507.8|90457.8|90496.9|90446.9|90509.6|90468.3|90489.3|90445.6|52
1641202570000|2022-01-03 09:36:10|90498.3|90448.3|90502.1|90452.1|90503.2|90461.6|90483.5|90445.2|49
1641202580000|2022-01-03 09:36:20|90501.4|90451.4|90494.1|90444.1|90506.1|90456.1|90493.2|90443.2|36
1641202590000|2022-01-03 09:36:30|90494.2|90444.2|90503.7|90453.7|90505.2|90466.8|90478.9|90441.5|57
1641202600000|2022-01-03 09:36:40|90503.4|90453.4|90506.3|90456.3|90508.1|90469.7|90494.5|90453.4|33
1641202610000|2022-01-03 09:36:50|90506.4|90456.4|90482.9|90457.9|90507.7|90466.5|90482.9|90445.4|40
1641202620000|2022-01-03 09:37:00|90484.3|90459.3|90493.9|90443.9|90499.6|90460.1|90478|90440.3|43
1641202630000|2022-01-03 09:37:10|90493.3|90443.3|90495.4|90445.4|90496.3|90446.3|90493.2|90443.2|27
1641202640000|2022-01-03 09:37:20|90495.1|90445.1|90497.3|90447.3|90497.3|90461.6|90483.3|90444|21
1641202650000|2022-01-03 09:37:30|90497.1|90447.1|90496.3|90446.3|90499.2|90449.2|90496.1|90446.1|19
1641202660000|2022-01-03 09:37:40|90493.7|90443.7|90474.7|90449.7|90493.7|90451.2|90474|90434.6|41
1641202670000|2022-01-03 09:37:50|90474.5|90449.5|90487.4|90437.4|90488.6|90449.6|90474.3|90437|29
1641202680000|2022-01-03 09:38:00|90487.6|90437.6|90497.6|90447.6|90498.6|90459.4|90471.9|90434|58
1641202690000|2022-01-03 09:38:10|90496.3|90446.3|90491.9|90441.9|90498.1|90448.1|90491.8|90441.8|34
1641202700000|2022-01-03 09:38:20|90491.8|90441.8|90493.8|90443.8|90494.3|90444.3|90491.5|90441.5|21
1641202710000|2022-01-03 09:38:30|90494|90444|90478.3|90453.3|90494.3|90454.4|90477.3|90442.1|22
1641202720000|2022-01-03 09:38:40|90478.5|90453.5|90491.4|90441.4|90491.7|90455.3|90475.8|90439.1|26
1641202730000|2022-01-03 09:38:50|90491.3|90441.3|90465.6|90440.6|90492.2|90442.2|90465.3|90425.6|51
1641202740000|2022-01-03 09:39:00|90465.5|90440.5|90464.5|90439.5|90478.2|90441.1|90458.1|90418.2|51
1641202750000|2022-01-03 09:39:10|90463.9|90438.9|90464.4|90439.4|90474.4|90440.4|90463.3|90424.4|21
1641202760000|2022-01-03 09:39:20|90464.9|90439.9|90470.5|90420.5|90481.3|90443.7|90457.7|90412.9|58
1641202770000|2022-01-03 09:39:30|90470.2|90420.2|90460.6|90435.6|90475.9|90437|90460.6|90420.1|29
1641202780000|2022-01-03 09:39:40|90461.5|90436.5|90482.4|90432.4|90485.6|90442.1|90461.5|90426.3|45
1641202790000|2022-01-03 09:39:50|90482.7|90432.7|90490.1|90440.1|90491.8|90441.8|90481.9|90431.9|32
1641202800000|2022-01-03 09:40:00|90490.7|90440.7|90497.7|90447.7|90504.3|90464|90485.9|90440.6|43
1641202810000|2022-01-03 09:40:10|90497.3|90447.3|90486.4|90461.4|90500.1|90463.9|90486.4|90439.8|55
1641202820000|2022-01-03 09:40:20|90486.6|90461.6|90489.6|90464.6|90503.8|90465|90486.5|90449.9|35
1641202830000|2022-01-03 09:40:30|90488.8|90463.8|90495.7|90445.7|90497.8|90463.8|90488.8|90439.8|53
1641202840000|2022-01-03 09:40:40|90495.4|90445.4|90496.6|90446.6|90501.8|90451.8|90495.4|90445.4|32
1641202850000|2022-01-03 09:40:50|90496.7|90446.7|90490.7|90440.7|90496.7|90459.3|90482.9|90436.5|38
1641202860000|2022-01-03 09:41:00|90490.6|90440.6|90485.1|90435.1|90492.3|90442.3|90482.2|90432.2|45
1641202870000|2022-01-03 09:41:10|90485.6|90435.6|90493.1|90443.1|90493.1|90454.5|90476|90434.2|32
1641202880000|2022-01-03 09:41:20|90491.8|90441.8|90474.5|90449.5|90492.8|90452.7|90474.5|90436|36
1641202890000|2022-01-03 09:41:30|90474.3|90449.3|90489.3|90439.3|90489.7|90450.1|90474.2|90433.8|37
1641202900000|2022-01-03 09:41:40|90488.8|90438.8|90476.1|90451.1|90489.8|90451.1|90474.3|90432.9|37
1641202910000|2022-01-03 09:41:50|90475.7|90450.7|90493.9|90443.9|90494.8|90457.8|90475.3|90438.6|56
1641202920000|2022-01-03 09:42:00|90493.1|90443.1|90495.8|90445.8|90497.5|90447.5|90493|90443|26
1641202930000|2022-01-03 09:42:10|90496.2|90446.2|90501.5|90451.5|90504.2|90463.8|90482.5|90442|36
1641202940000|2022-01-03 09:42:20|90501.7|90451.7|90502.7|90452.7|90504.1|90454.1|90501.3|90451.3|27
1641202950000|2022-01-03 09:42:30|90502.6|90452.6|90504.9|90454.9|90504.9|90454.9|90495|90445|40
1641202960000|2022-01-03 09:42:40|90503.1|90453.1|90507.7|90457.7|90507.7|90457.7|90500.8|90450.8|14
1641202970000|2022-01-03 09:42:50|90506.2|90456.2|90504.7|90454.7|90506.9|90456.9|90499|90449|30
1641202980000|2022-01-03 09:43:00|90503|90453|90503.5|90453.5|90505.6|90455.6|90502.7|90452.7|39
1641202990000|2022-01-03 09:43:10|90503.9|90453.9|90504.7|90454.7|90505.4|90455.4|90503|90453|24
1641203000000|2022-01-03 09:43:20|90504.8|90454.8|90508.5|90458.5|90510.8|90470|90494|90453.6|31
1641203010000|2022-01-03 09:43:30|90508|90458|90508.2|90458.2|90509.5|90459.5|90507.1|90457.1|27
1641203020000|2022-01-03 09:43:40|90508.6|90458.6|90507.1|90457.1|90509.3|90459.3|90506.6|90456.6|37
1641203030000|2022-01-03 09:43:50|90507.3|90457.3|90500.3|90450.3|90508.6|90458.6|90500.3|90450.3|24
1641203040000|2022-01-03 09:44:00|90503.3|90453.3|90502.9|90452.9|90503.6|90453.6|90501.1|90451.1|31
1641203050000|2022-01-03 09:44:10|90502.8|90452.8|90504.3|90454.3|90505.7|90467.8|90492.6|90452.3|33
1641203060000|2022-01-03 09:44:20|90504.6|90454.6|90519.3|90469.3|90519.3|90469.3|90483.3|90443.8|42
1641203070000|2022-01-03 09:44:30|90526.8|90476.8|90530.9|90480.9|90539.5|90489.5|90526.8|90476.8|50
1641203080000|2022-01-03 09:44:40|90531.2|90481.2|90554.4|90504.4|90555.7|90505.7|90528.3|90481.2|48
1641203090000|2022-01-03 09:44:50|90556.1|90506.1|90565.1|90515.1|90566.9|90516.9|90556.1|90506.1|38
1641203100000|2022-01-03 09:45:00|90564.6|90514.6|90587|90537|90590.3|90540.3|90564.6|90514.6|50
1641203110000|2022-01-03 09:45:10|90588.6|90538.6|90588.2|90538.2|90597.3|90547.3|90588.2|90538.2|56
1641203120000|2022-01-03 09:45:20|90588.6|90538.6|90589.5|90539.5|90593.7|90543.7|90588.6|90538.6|52
1641203130000|2022-01-03 09:45:30|90589.3|90539.3|90556|90506|90590.1|90540.1|90556|90506|67
1641203140000|2022-01-03 09:45:40|90556.5|90506.5|90558.8|90508.8|90563.1|90521.4|90546.4|90506.2|51
1641203150000|2022-01-03 09:45:50|90558.4|90508.4|90564.1|90514.1|90564.2|90525.5|90550.5|90505.3|35
1641203160000|2022-01-03 09:46:00|90565.5|90515.5|90590.2|90540.2|90592.6|90542.6|90565.5|90515.5|54
1641203170000|2022-01-03 09:46:10|90590.7|90540.7|90596.6|90546.6|90597.2|90547.2|90590.7|90540.7|53
1641203180000|2022-01-03 09:46:20|90597.2|90547.2|90584.3|90534.3|90599.2|90549.2|90578.9|90528.9|70
1641203190000|2022-01-03 09:46:30|90583.7|90533.7|90594.8|90544.8|90596.5|90546.5|90583.3|90533.3|58
1641203200000|2022-01-03 09:46:40|90594.2|90544.2|90600.1|90550.1|90600.1|90550.1|90592.3|90542.3|40
1641203210000|2022-01-03 09:46:50|90603.4|90553.4|90606.2|90556.2|90609.7|90559.7|90602.8|90552.8|54
1641203220000|2022-01-03 09:47:00|90606|90556|90597.4|90547.4|90609.2|90559.2|90583.3|90545.5|57
1641203230000|2022-01-03 09:47:10|90597.6|90547.6|90581.9|90531.9|90597.6|90556.8|90573.2|90531.9|40
1641203240000|2022-01-03 09:47:20|90581.8|90531.8|90569.3|90519.3|90581.8|90538.6|90563.6|90515.4|64
1641203250000|2022-01-03 09:47:30|90568.9|90518.9|90555.9|90530.9|90570.7|90530.9|90553.9|90512.6|54
1641203260000|2022-01-03 09:47:40|90555|90530|90590.6|90565.6|90605.2|90569.4|90554.5|90517.3|64
1641203270000|2022-01-03 09:47:50|90590|90565|90602.7|90552.7|90606.8|90568.5|90590|90547.1|55
1641203280000|2022-01-03 09:48:00|90601.6|90551.6|90600.1|90550.1|90602.9|90552.9|90597.9|90547.9|61
1641203290000|2022-01-03 09:48:10|90600.4|90550.4|90585.8|90535.8|90600.4|90550.4|90583.7|90533.7|48
1641203300000|2022-01-03 09:48:20|90584.8|90534.8|90576.4|90526.4|90585.9|90542.2|90560|90520.2|57
1641203310000|2022-01-03 09:48:30|90576|90526|90574.1|90524.1|90576.5|90526.5|90572.8|90522.8|37
1641203320000|2022-01-03 09:48:40|90573.6|90523.6|90581.6|90531.6|90586.3|90536.3|90565|90515|65
1641203330000|2022-01-03 09:48:50|90582.5|90532.5|90581|90531|90583.8|90533.8|90578.6|90528.6|50
1641203340000|2022-01-03 09:49:00|90581.6|90531.6|90556.1|90506.1|90583.4|90542.3|90556.1|90506.1|66
1641203350000|2022-01-03 09:49:10|90554.7|90504.7|90539.5|90489.5|90554.7|90504.7|90522.1|90483.3|66
1641203360000|2022-01-03 09:49:20|90540.3|90490.3|90554.1|90504.1|90555.1|90510.6|90535.6|90489.9|58
1641203370000|2022-01-03 09:49:30|90555.5|90505.5|90565.1|90515.1|90571.4|90529.3|90552.2|90504.4|49
1641203380000|2022-01-03 09:49:40|90565.3|90515.3|90566.8|90516.8|90567.3|90517.3|90564.3|90514.3|39
1641203390000|2022-01-03 09:49:50|90567.6|90517.6|90565.7|90515.7|90568.5|90518.5|90564|90514|32
1641203400000|2022-01-03 09:50:00|90566.7|90516.7|90573.2|90523.2|90573.2|90530|90553.3|90515.5|48
1641203410000|2022-01-03 09:50:10|90572|90522|90566.7|90516.7|90573.5|90523.5|90565.6|90515.6|52
1641203420000|2022-01-03 09:50:20|90566.5|90516.5|90566.2|90516.2|90569.1|90519.1|90561.4|90511.4|27
1641203430000|2022-01-03 09:50:30|90566.7|90516.7|90567.9|90517.9|90571|90529.9|90554.9|90514.7|49
1641203440000|2022-01-03 09:50:40|90567.1|90517.1|90597.9|90547.9|90599|90549|90567.1|90517.1|65
1641203450000|2022-01-03 09:50:50|90600.4|90550.4|90590.7|90565.7|90606.4|90567.5|90590.7|90550.4|59
1641203460000|2022-01-03 09:51:00|90590.1|90565.1|90604.9|90554.9|90608.9|90565.1|90590.1|90554.9|58
1641203470000|2022-01-03 09:51:10|90605|90555|90601|90551|90605.8|90565.1|90589.4|90549.6|52
1641203480000|2022-01-03 09:51:20|90600.7|90550.7|90602.5|90552.5|90602.5|90564.7|90589.7|90547|57
1641203490000|2022-01-03 09:51:30|90602.1|90552.1|90567.2|90517.2|90602.3|90552.3|90563.2|90513.2|64
1641203500000|2022-01-03 09:51:40|90568|90518|90574.1|90524.1|90575.2|90525.2|90566.8|90516.8|60
1641203510000|2022-01-03 09:51:50|90576.8|90526.8|90590.8|90540.8|90590.9|90548|90572.4|90526.1|46
1641203520000|2022-01-03 09:52:00|90589.4|90539.4|90612.3|90562.3|90613.8|90566.7|90582.6|90537.3|71
1641203530000|2022-01-03 09:52:10|90611.7|90561.7|90611.7|90561.7|90613.9|90563.9|90609.7|90559.7|39
1641203540000|2022-01-03 09:52:20|90610.5|90560.5|90620|90570|90620.2|90580.8|90603|90559.9|49
1641203550000|2022-01-03 09:52:30|90619.6|90569.6|90628.3|90578.3|90628.5|90587.7|90610.8|90569.6|47
1641203560000|2022-01-03 09:52:40|90629.7|90579.7|90626.5|90576.5|90634.5|90598.7|90617.2|90576.1|57
1641203570000|2022-01-03 09:52:50|90626.6|90576.6|90627.7|90577.7|90629.3|90586|90609|90572.2|49
1641203580000|2022-01-03 09:53:00|90627.5|90577.5|90628|90578|90628.8|90578.8|90623.7|90573.7|46
1641203590000|2022-01-03 09:53:10|90628.6|90578.6|90630.2|90580.2|90631.3|90581.3|90626.3|90576.3|44
1641203600000|2022-01-03 09:53:20|90632.4|90582.4|90632.3|90582.3|90633.1|90593.7|90618.7|90576.9|50
1641203610000|2022-01-03 09:53:30|90633|90583|90633.1|90583.1|90636.1|90586.1|90631.1|90581.1|42
1641203620000|2022-01-03 09:53:40|90633.4|90583.4|90639.2|90589.2|90639.4|90589.4|90633.4|90583.4|41
1641203630000|2022-01-03 09:53:50|90639.3|90589.3|90638.4|90588.4|90639.8|90589.8|90638|90588|32
1641203640000|2022-01-03 09:54:00|90638.6|90588.6|90646.1|90596.1|90648.2|90609.1|90627.1|90588.2|53
1641203650000|2022-01-03 09:54:10|90645.6|90595.6|90642.8|90592.8|90648.1|90607|90631.9|90590.4|38
1641203660000|2022-01-03 09:54:20|90641.8|90591.8|90613.9|90563.9|90641.8|90591.8|90607.5|90559.5|50
1641203670000|2022-01-03 09:54:30|90613|90563|90585.9|90560.9|90613.4|90567.3|90584.9|90548.4|43
1641203680000|2022-01-03 09:54:40|90586.3|90561.3|90602.2|90552.2|90602.2|90561.3|90584.2|90539.1|57
1641203690000|2022-01-03 09:54:50|90601.3|90551.3|90587.4|90537.4|90605.3|90555.3|90583.7|90533.7|35
1641203700000|2022-01-03 09:55:00|90587.5|90537.5|90596.6|90546.6|90597.5|90556.9|90568.9|90533|58
1641203710000|2022-01-03 09:55:10|90596.2|90546.2|90584.1|90534.1|90596.2|90546.2|90580.2|90530.2|55
1641203720000|2022-01-03 09:55:20|90586.5|90536.5|90615.7|90565.7|90617.1|90567.1|90579.5|90529.5|68
1641203730000|2022-01-03 09:55:30|90617.5|90567.5|90619.7|90569.7|90620.2|90570.2|90612.3|90562.3|37
1641203740000|2022-01-03 09:55:40|90619.9|90569.9|90626.1|90576.1|90627.2|90577.2|90619.6|90569.6|41
1641203750000|2022-01-03 09:55:50|90626.3|90576.3|90642.4|90592.4|90644.5|90597.6|90622.6|90575.7|55
1641203760000|2022-01-03 09:56:00|90642.7|90592.7|90638.2|90588.2|90647|90597|90637.2|90587.2|43
1641203770000|2022-01-03 09:56:10|90638.6|90588.6|90658.4|90608.4|90666.3|90628.9|90638.6|90588.6|47
1641203780000|2022-01-03 09:56:20|90656.7|90606.7|90621.6|90571.6|90656.7|90606.7|90609.1|90571.6|65
1641203790000|2022-01-03 09:56:30|90621.5|90571.5|90612.6|90562.6|90623.9|90586.5|90601.2|90562.6|49
1641203800000|2022-01-03 09:56:40|90612.7|90562.7|90603.3|90553.3|90613.5|90572.6|90596.1|90552.7|48
1641203810000|2022-01-03 09:56:50|90603.8|90553.8|90599.2|90549.2|90603.8|90563.9|90583.7|90545.7|41
1641203820000|2022-01-03 09:57:00|90599|90549|90602.5|90552.5|90603.1|90553.1|90597.2|90547.2|34
1641203830000|2022-01-03 09:57:10|90603.7|90553.7|90606|90556|90607.1|90557.1|90603.7|90553.7|22
1641203840000|2022-01-03 09:57:20|90606.1|90556.1|90617.3|90567.3|90617.4|90580.3|90595.6|90556.1|50
1641203850000|2022-01-03 09:57:30|90617.7|90567.7|90617.2|90567.2|90619.6|90580.8|90605|90566.1|48
1641203860000|2022-01-03 09:57:40|90617.8|90567.8|90605.8|90580.8|90618.6|90581.3|90605.2|90567.1|17
1641203870000|2022-01-03 09:57:50|90605.9|90580.9|90617.2|90567.2|90617.7|90580.9|90605.8|90567|15
1641203880000|2022-01-03 09:58:00|90617.4|90567.4|90621.9|90571.9|90622.8|90586.6|90608.1|90567.4|43
1641203890000|2022-01-03 09:58:10|90621.7|90571.7|90613.7|90588.7|90622.6|90588.7|90612.7|90570.9|21
1641203900000|2022-01-03 09:58:20|90615.1|90590.1|90608.4|90558.4|90632|90592.4|90606.6|90556.6|66
1641203910000|2022-01-03 09:58:30|90607.6|90557.6|90606.4|90556.4|90607.8|90557.8|90606|90556|34
1641203920000|2022-01-03 09:58:40|90605.7|90555.7|90604.2|90554.2|90612.5|90574.1|90593|90553.2|44
1641203930000|2022-01-03 09:58:50|90604.3|90554.3|90604.8|90554.8|90606.2|90556.2|90604.3|90554.3|31
1641203940000|2022-01-03 09:59:00|90604.7|90554.7|90618.6|90568.6|90619|90581.9|90604.7|90554.7|69
1641203950000|2022-01-03 09:59:10|90618.3|90568.3|90613.4|90563.4|90618.4|90568.4|90613.4|90563.4|39
1641203960000|2022-01-03 09:59:20|90613.6|90563.6|90615|90565|90617.7|90567.7|90613.1|90563.1|45
1641203970000|2022-01-03 09:59:30|90614.4|90564.4|90615.2|90565.2|90617.7|90567.7|90614.4|90564.4|18
1641203980000|2022-01-03 09:59:40|90615.3|90565.3|90618.7|90568.7|90622.9|90582.2|90607.2|90565.2|53
1641203990000|2022-01-03 09:59:50|90618.8|90568.8|90619.2|90569.2|90619.2|90581.5|90597.7|90559.9|50
1641204000000|2022-01-03 10:00:00|90618.9|90568.9|90609|90559|90623.8|90588.2|90598.7|90558.3|58
1641204010000|2022-01-03 10:00:10|90608.9|90558.9|90607.6|90557.6|90612.1|90562.1|90607.6|90557.6|35
1641204020000|2022-01-03 10:00:20|90607.8|90557.8|90582.7|90532.7|90608.3|90561|90569.8|90532|52
1641204030000|2022-01-03 10:00:30|90581.8|90531.8|90590.4|90540.4|90591.4|90552.7|90574.5|90531.8|46
1641204040000|2022-01-03 10:00:40|90590.6|90540.6|90588.4|90538.4|90591.3|90541.3|90587.8|90537.8|31
1641204050000|2022-01-03 10:00:50|90589|90539|90588.8|90538.8|90591|90541|90588.5|90538.5|24
1641204060000|2022-01-03 10:01:00|90589.1|90539.1|90593.9|90543.9|90594.1|90544.1|90588|90538|37
1641204070000|2022-01-03 10:01:10|90594.1|90544.1|90594.1|90544.1|90594.7|90544.7|90593.5|90543.5|17
1641204080000|2022-01-03 10:01:20|90593.8|90543.8|90585.8|90535.8|90595.8|90545.8|90585.3|90535.3|46
1641204090000|2022-01-03 10:01:30|90585.6|90535.6|90584.5|90534.5|90588.2|90538.2|90583.2|90533.2|38
1641204100000|2022-01-03 10:01:40|90584.3|90534.3|90586.2|90536.2|90586.6|90547.7|90572.2|90534.2|26
1641204110000|2022-01-03 10:01:50|90586.4|90536.4|90582.1|90532.1|90591.7|90552.7|90570.3|90532.1|44
1641204120000|2022-01-03 10:02:00|90582.2|90532.2|90581.4|90531.4|90582.8|90544.9|90569|90531.4|35
1641204130000|2022-01-03 10:02:10|90581.3|90531.3|90568.6|90543.6|90582|90543.7|90568.6|90531.3|19
1641204140000|2022-01-03 10:02:20|90568.7|90543.7|90568.5|90543.5|90583.2|90545.3|90568.2|90530.6|32
1641204150000|2022-01-03 10:02:30|90568.4|90543.4|90568.3|90543.3|90569.1|90544.1|90566.9|90541.9|26
1641204160000|2022-01-03 10:02:40|90567.9|90542.9|90585.6|90535.6|90586.9|90548|90567.9|90534.4|30
1641204170000|2022-01-03 10:02:50|90585.8|90535.8|90579.4|90529.4|90587.8|90537.8|90578.4|90528.4|34
1641204180000|2022-01-03 10:03:00|90580.1|90530.1|90554.4|90529.4|90580.1|90539.8|90554.2|90519.5|73
1641204190000|2022-01-03 10:03:10|90555.9|90530.9|90550.2|90500.2|90569.4|90531.7|90541.4|90500|69
1641204200000|2022-01-03 10:03:20|90549.9|90499.9|90539.9|90489.9|90552.2|90502.2|90534.9|90484.9|64
1641204210000|2022-01-03 10:03:30|90538.9|90488.9|90534.3|90484.3|90541.6|90491.6|90532.1|90482.1|54
1641204220000|2022-01-03 10:03:40|90534.4|90484.4|90571|90521|90572.2|90529.1|90534.2|90484.2|73
1641204230000|2022-01-03 10:03:50|90571.5|90521.5|90571|90521|90572.4|90522.4|90570.3|90520.3|40
1641204240000|2022-01-03 10:04:00|90570.7|90520.7|90566.6|90516.6|90571.6|90521.6|90566.3|90516.3|34
1641204250000|2022-01-03 10:04:10|90566.4|90516.4|90564.3|90514.3|90570.6|90520.6|90564|90514|40
1641204260000|2022-01-03 10:04:20|90564.5|90514.5|90565.4|90515.4|90566.3|90516.3|90564.3|90514.3|30
1641204270000|2022-01-03 10:04:30|90565.3|90515.3|90570.2|90520.2|90570.5|90520.5|90564.4|90514.4|34
1641204280000|2022-01-03 10:04:40|90569.7|90519.7|90574|90524|90574.6|90524.6|90569.7|90519.7|22
1641204290000|2022-01-03 10:04:50|90574.5|90524.5|90564.9|90514.9|90574.5|90524.5|90561.6|90511.6|62
1641204300000|2022-01-03 10:05:00|90564.8|90514.8|90566.4|90516.4|90567.8|90517.8|90563.2|90513.2|47
1641204310000|2022-01-03 10:05:10|90566.8|90516.8|90571.9|90521.9|90572.9|90522.9|90565.3|90515.3|37
1641204320000|2022-01-03 10:05:20|90572|90522|90571.5|90521.5|90575.1|90535|90559.5|90520.8|42
1641204330000|2022-01-03 10:05:30|90570.9|90520.9|90579.3|90529.3|90581.3|90542.8|90561.8|90519.7|51
1641204340000|2022-01-03 10:05:40|90579.2|90529.2|90575.1|90525.1|90583.9|90538.9|90562.2|90524.9|37
1641204350000|2022-01-03 10:05:50|90575.4|90525.4|90578.8|90528.8|90581.5|90541.9|90566.9|90524.7|38
1641204360000|2022-01-03 10:06:00|90580.4|90530.4|90581.9|90531.9|90582.8|90545|90567.1|90528.1|44
1641204370000|2022-01-03 10:06:10|90581.7|90531.7|90581.2|90531.2|90582.9|90544.3|90562.7|90530.8|54
1641204380000|2022-01-03 10:06:20|90580.8|90530.8|90652.8|90602.8|90652.9|90602.9|90580.6|90530.6|48
1641204390000|2022-01-03 10:06:30|90651.8|90601.8|90639.2|90589.2|90655|90614.1|90637.3|90588.4|51
1641204400000|2022-01-03 10:06:40|90639.4|90589.4|90640.1|90590.1|90641.5|90591.5|90637.6|90587.6|30
1641204410000|2022-01-03 10:06:50|90638.1|90588.1|90628.5|90578.5|90638.4|90601.6|90624.7|90578.5|44
1641204420000|2022-01-03 10:07:00|90626.6|90576.6|90614.7|90564.7|90626.6|90579.1|90604.1|90564.2|51
1641204430000|2022-01-03 10:07:10|90615.1|90565.1|90603.7|90553.7|90616|90577.7|90590.1|90553.7|37
1641204440000|2022-01-03 10:07:20|90589.4|90564.4|90593.9|90543.9|90604.2|90566.2|90589.4|90542.4|59
1641204450000|2022-01-03 10:07:30|90594.1|90544.1|90596.7|90546.7|90602|90552|90594.1|90544.1|48
1641204460000|2022-01-03 10:07:40|90597.4|90547.4|90598.8|90548.8|90602.8|90552.8|90597.1|90547.1|37
1641204470000|2022-01-03 10:07:50|90599|90549|90598.9|90548.9|90599.4|90549.4|90598|90548|25
1641204480000|2022-01-03 10:08:00|90599.1|90549.1|90602.2|90552.2|90603.9|90566.6|90591.6|90546.6|42
1641204490000|2022-01-03 10:08:10|90601.9|90551.9|90597.6|90547.6|90608.5|90566.8|90589.3|90546.5|47
1641204500000|2022-01-03 10:08:20|90597|90547|90587.1|90537.1|90598.2|90548.2|90587.1|90537.1|50
1641204510000|2022-01-03 10:08:30|90586.9|90536.9|90579.4|90529.4|90587.2|90537.2|90573.1|90523.1|60
1641204520000|2022-01-03 10:08:40|90580.9|90530.9|90596.9|90546.9|90599|90549|90569.1|90530.9|65
1641204530000|2022-01-03 10:08:50|90598.1|90548.1|90599.5|90549.5|90602.6|90563.9|90587.4|90548.1|52
1641204540000|2022-01-03 10:09:00|90599.4|90549.4|90587.7|90537.7|90600|90558.1|90575.6|90537.7|53
1641204550000|2022-01-03 10:09:10|90589|90539|90583.3|90533.3|90589|90541.7|90566.1|90526.6|56
1641204560000|2022-01-03 10:09:20|90584.1|90534.1|90580|90555|90589.3|90555|90569.5|90532.1|52
1641204570000|2022-01-03 10:09:30|90579.2|90554.2|90590.5|90540.5|90590.9|90554.2|90579.2|90538.2|48
1641204580000|2022-01-03 10:09:40|90590.3|90540.3|90604.1|90554.1|90604.2|90567.8|90589.8|90540.3|35
1641204590000|2022-01-03 10:09:50|90604|90554|90600.7|90550.7|90604.3|90554.3|90600.7|90550.7|40
1641204600000|2022-01-03 10:10:00|90600.6|90550.6|90600.4|90550.4|90601.5|90551.5|90598.2|90548.2|36
1641204610000|2022-01-03 10:10:10|90600.3|90550.3|90589.5|90539.5|90601.4|90554.5|90578.8|90537|42
1641204620000|2022-01-03 10:10:20|90590|90540|90590.4|90540.4|90591|90541|90588.9|90538.9|33
1641204630000|2022-01-03 10:10:30|90590.3|90540.3|90571.2|90546.2|90590.9|90546.8|90568.3|90532.9|41
1641204640000|2022-01-03 10:10:40|90583.3|90533.3|90583.6|90533.6|90585.1|90535.1|90582.3|90532.3|32
1641204650000|2022-01-03 10:10:50|90583.8|90533.8|90575.9|90525.9|90583.8|90540.2|90558.9|90520.5|51
1641204660000|2022-01-03 10:11:00|90576|90526|90582.5|90557.5|90594.1|90557.5|90570.5|90524.2|36
1641204670000|2022-01-03 10:11:10|90582.9|90557.9|90602|90552|90602.3|90564.8|90582.2|90545.6|37
1641204680000|2022-01-03 10:11:20|90602.2|90552.2|90589.5|90564.5|90602.5|90565.4|90589.3|90550.9|21
1641204690000|2022-01-03 10:11:30|90590.1|90565.1|90593.2|90568.2|90614.1|90575.9|90590.1|90555.4|48
1641204700000|2022-01-03 10:11:40|90593.1|90568.1|90613.8|90563.8|90614.3|90579|90593.1|90555.4|45
1641204710000|2022-01-03 10:11:50|90614|90564|90612.6|90562.6|90614.1|90564.1|90612.6|90562.6|35
1641204720000|2022-01-03 10:12:00|90612.4|90562.4|90613.5|90563.5|90614.3|90564.3|90610.1|90560.1|43
1641204730000|2022-01-03 10:12:10|90613.7|90563.7|90601|90576|90614.2|90576|90601|90563.2|21
1641204740000|2022-01-03 10:12:20|90602.1|90577.1|90615.2|90565.2|90615.2|90577.2|90600.5|90564.9|30
1641204750000|2022-01-03 10:12:30|90615|90565|90610.4|90560.4|90615.9|90571.9|90596.9|90558.8|44
1641204760000|2022-01-03 10:12:40|90610.5|90560.5|90613.1|90563.1|90613.1|90563.1|90610.5|90560.5|30
1641204770000|2022-01-03 10:12:50|90613.4|90563.4|90617.7|90567.7|90618.9|90581.7|90599.1|90562.5|32
1641204780000|2022-01-03 10:13:00|90618.2|90568.2|90606.1|90581.1|90618.2|90581.5|90604.8|90567.8|39
1641204790000|2022-01-03 10:13:10|90605.9|90580.9|90607.6|90582.6|90609.5|90584.5|90605.9|90580.9|26
1641204800000|2022-01-03 10:13:20|90607.8|90582.8|90609.8|90584.8|90612.1|90587.1|90607.2|90582.2|46
1641204810000|2022-01-03 10:13:30|90609.9|90584.9|90634.3|90584.3|90635.3|90596.5|90609.6|90577.1|41
1641204820000|2022-01-03 10:13:40|90634.5|90584.5|90632.7|90582.7|90636.8|90601.3|90619.5|90582.3|44
1641204830000|2022-01-03 10:13:50|90620.1|90595.1|90630.8|90580.8|90633.4|90595.4|90618.3|90580.7|31
1641204840000|2022-01-03 10:14:00|90630.7|90580.7|90623.3|90598.3|90632.4|90599.1|90620.4|90580.3|40
1641204850000|2022-01-03 10:14:10|90623.4|90598.4|90623.2|90598.2|90625|90600|90622.2|90597.2|50
1641204860000|2022-01-03 10:14:20|90623|90598|90617|90592|90624.7|90599.7|90615.4|90590.4|51
1641204870000|2022-01-03 10:14:30|90617.5|90592.5|90619.3|90594.3|90630.2|90594.3|90615.8|90578|34
1641204880000|2022-01-03 10:14:40|90619.2|90594.2|90617|90592|90619.5|90594.5|90614.5|90589.5|43
1641204890000|2022-01-03 10:14:50|90617.9|90592.9|90616|90591|90618.7|90593.7|90615.5|90590.5|42
1641204900000|2022-01-03 10:15:00|90616.2|90591.2|90617.9|90592.9|90634.4|90597.6|90612.5|90582.8|56
1641204910000|2022-01-03 10:15:10|90630.4|90580.4|90617.2|90592.2|90630.9|90592.2|90617.2|90578.7|25
1641204920000|2022-01-03 10:15:20|90617.6|90592.6|90606|90581|90636|90598.5|90604.7|90579.7|45
1641204930000|2022-01-03 10:15:30|90606.7|90581.7|90613.7|90588.7|90625.9|90590.7|90604.5|90565|52
1641204940000|2022-01-03 10:15:40|90613.6|90588.6|90625.7|90575.7|90626.2|90590|90608.5|90571|41
1641204950000|2022-01-03 10:15:50|90625.5|90575.5|90628.4|90578.4|90629.2|90590.5|90615.5|90574.3|44
1641204960000|2022-01-03 10:16:00|90628.5|90578.5|90628.9|90578.9|90629.1|90579.1|90628|90578|22
1641204970000|2022-01-03 10:16:10|90628.8|90578.8|90621.5|90596.5|90634.5|90597.4|90620.4|90576.3|35
1641204980000|2022-01-03 10:16:20|90621.2|90596.2|90631.8|90581.8|90634.4|90596.9|90620.8|90581.8|31
1641204990000|2022-01-03 10:16:30|90632|90582|90606.9|90581.9|90634.4|90594.8|90606.9|90571.4|47
1641205000000|2022-01-03 10:16:40|90606.7|90581.7|90617.6|90567.6|90618.9|90582.1|90590.3|90553.1|64
1641205010000|2022-01-03 10:16:50|90618.7|90568.7|90602.6|90552.6|90619.7|90569.7|90594|90550.7|50
1641205020000|2022-01-03 10:17:00|90602.2|90552.2|90603.3|90553.3|90604.2|90554.2|90602.2|90552.2|26
1641205030000|2022-01-03 10:17:10|90603.4|90553.4|90602.1|90552.1|90603.4|90553.4|90602.1|90552.1|11
1641205040000|2022-01-03 10:17:20|90601.7|90551.7|90603.1|90553.1|90603.9|90565|90590|90551.7|15
1641205050000|2022-01-03 10:17:30|90603.4|90553.4|90591.5|90541.5|90603.4|90553.4|90585.1|90535.1|53
1641205060000|2022-01-03 10:17:40|90576|90551|90580.3|90530.3|90586.3|90551|90566.5|90527.7|51
1641205070000|2022-01-03 10:17:50|90580|90530|90569.2|90519.2|90581|90534.3|90558.1|90518.9|44
1641205080000|2022-01-03 10:18:00|90568.7|90518.7|90566.3|90516.3|90571.7|90534.5|90545.8|90506.5|68
1641205090000|2022-01-03 10:18:10|90566.9|90516.9|90560.7|90510.7|90567|90517|90560.7|90510.7|40
1641205100000|2022-01-03 10:18:20|90558.3|90508.3|90559.2|90509.2|90559.2|90520.6|90533.5|90488.6|61
1641205110000|2022-01-03 10:18:30|90546.9|90521.9|90572.4|90522.4|90574|90524|90546.9|90510|63
1641205120000|2022-01-03 10:18:40|90572|90522|90579.2|90529.2|90582.4|90532.4|90570.8|90520.8|43
1641205130000|2022-01-03 10:18:50|90578.8|90528.8|90580.3|90530.3|90580.6|90530.6|90578.6|90528.6|24
1641205140000|2022-01-03 10:19:00|90580.7|90530.7|90579.6|90529.6|90582.2|90543.3|90566.5|90526.8|41
1641205150000|2022-01-03 10:19:10|90579.7|90529.7|90569.6|90519.6|90579.7|90535.7|90560.6|90519.6|42
1641205160000|2022-01-03 10:19:20|90570|90520|90573|90523|90575.2|90537.9|90559.7|90519.2|48
1641205170000|2022-01-03 10:19:30|90572.9|90522.9|90570.5|90520.5|90573|90523|90566.3|90516.3|53
1641205180000|2022-01-03 10:19:40|90570.8|90520.8|90574.3|90524.3|90574.5|90535.6|90559.6|90520.1|36
1641205190000|2022-01-03 10:19:50|90575.2|90525.2|90568.7|90518.7|90575.2|90525.2|90566.8|90516.8|43
1641205200000|2022-01-03 10:20:00|90568|90518|90571|90521|90571|90531.9|90554.6|90516.3|34
1641205210000|2022-01-03 10:20:10|90570.5|90520.5|90570|90520|90571.2|90521.2|90569.1|90519.1|34
1641205220000|2022-01-03 10:20:20|90569.9|90519.9|90570.3|90520.3|90571.4|90521.4|90569.7|90519.7|29
1641205230000|2022-01-03 10:20:30|90570.4|90520.4|90570.3|90520.3|90571.5|90521.5|90569.2|90519.2|49
1641205240000|2022-01-03 10:20:40|90570.5|90520.5|90559.8|90534.8|90571|90534.8|90554.6|90515.5|43
1641205250000|2022-01-03 10:20:50|90558.4|90533.4|90559.8|90534.8|90573.2|90535.4|90558.4|90520.7|50
1641205260000|2022-01-03 10:21:00|90560|90535|90591.7|90541.7|90599.9|90549.9|90558.4|90525.3|44
1641205270000|2022-01-03 10:21:10|90590.4|90540.4|90571.9|90521.9|90590.4|90540.4|90557.5|90514.8|69
1641205280000|2022-01-03 10:21:20|90572.4|90522.4|90580.4|90530.4|90581.6|90540.4|90560.6|90522.4|52
1641205290000|2022-01-03 10:21:30|90580.3|90530.3|90561.7|90536.7|90580.6|90536.7|90561|90523.4|29
1641205300000|2022-01-03 10:21:40|90561.8|90536.8|90569.8|90519.8|90577|90537.4|90553.7|90515.2|56
1641205310000|2022-01-03 10:21:50|90570.7|90520.7|90572.1|90522.1|90572.3|90534|90558.6|90519.9|17
1641205320000|2022-01-03 10:22:00|90571.6|90521.6|90575.7|90525.7|90578.1|90536.5|90561|90520.1|36
1641205330000|2022-01-03 10:22:10|90576|90526|90591.9|90541.9|90593|90556.1|90571.9|90523.6|55
1641205340000|2022-01-03 10:22:20|90579.5|90554.5|90592.7|90542.7|90593.5|90554.5|90579.4|90538|40
1641205350000|2022-01-03 10:22:30|90592.9|90542.9|90585.9|90560.9|90598|90562.5|90580.8|90542.3|43
1641205360000|2022-01-03 10:22:40|90585.8|90560.8|90585.9|90560.9|90586.8|90561.8|90584.7|90559.7|31
1641205370000|2022-01-03 10:22:50|90585.8|90560.8|90597.6|90547.6|90598|90560.8|90584.7|90546.7|35
1641205380000|2022-01-03 10:23:00|90597.9|90547.9|90591.9|90566.9|90603.3|90566.9|90587.1|90547.1|36
1641205390000|2022-01-03 10:23:10|90589.6|90564.6|90597.7|90547.7|90604.1|90564.6|90585.5|90546.6|50
1641205400000|2022-01-03 10:23:20|90597.6|90547.6|90584.9|90559.9|90599.3|90559.9|90584.1|90547.6|20
1641205410000|2022-01-03 10:23:30|90584.8|90559.8|90595.7|90545.7|90595.9|90559.8|90582.9|90545.7|15
1641205420000|2022-01-03 10:23:40|90595.6|90545.6|90599.7|90549.7|90600|90562.6|90585.6|90545.6|28
1641205430000|2022-01-03 10:23:50|90600.2|90550.2|90580.6|90555.6|90600.3|90558.9|90580.6|90549|34
1641205440000|2022-01-03 10:24:00|90579.8|90554.8|90580.9|90555.9|90582.7|90557.7|90579.8|90554.8|17
1641205450000|2022-01-03 10:24:10|90580.7|90555.7|90582.7|90557.7|90582.7|90557.7|90579.2|90554.2|20
1641205460000|2022-01-03 10:24:20|90583.1|90558.1|90594.7|90544.7|90600.7|90563.2|90581.3|90544.1|40
1641205470000|2022-01-03 10:24:30|90595.3|90545.3|90595.3|90545.3|90595.9|90545.9|90594.6|90544.6|21
1641205480000|2022-01-03 10:24:40|90595|90545|90595.1|90545.1|90595.7|90545.7|90594.9|90544.9|7
1641205490000|2022-01-03 10:24:50|90595.7|90545.7|90594.9|90544.9|90595.7|90545.7|90594.9|90544.9|4
1641205500000|2022-01-03 10:25:00|90582.2|90557.2|90594|90544|90595.5|90559.2|90577.2|90539.7|44
1641205510000|2022-01-03 10:25:10|90593.8|90543.8|90582.1|90557.1|90595.8|90557.5|90582.1|90543.8|20
1641205520000|2022-01-03 10:25:20|90582.7|90557.7|90594.7|90544.7|90595.9|90557.7|90582.7|90544.7|15
1641205530000|2022-01-03 10:25:30|90594.8|90544.8|90593.7|90543.7|90595.4|90545.4|90592.7|90542.7|24
1641205540000|2022-01-03 10:25:40|90593.3|90543.3|90579.1|90529.1|90593.3|90552.8|90564.9|90527.1|43
1641205550000|2022-01-03 10:25:50|90577.4|90527.4|90563.5|90538.5|90577.7|90539.1|90563.5|90524.8|16
1641205560000|2022-01-03 10:26:00|90563.7|90538.7|90563.3|90538.3|90563.9|90538.9|90562.9|90537.9|15
1641205570000|2022-01-03 10:26:10|90562.9|90537.9|90563.1|90538.1|90563.6|90538.6|90562.8|90537.8|11
1641205580000|2022-01-03 10:26:20|90575.3|90525.3|90562.6|90537.6|90577.7|90538|90562.5|90524.9|24
1641205590000|2022-01-03 10:26:30|90574.8|90524.8|90575.4|90525.4|90575.4|90534.4|90559.4|90519.5|20
1641205600000|2022-01-03 10:26:40|90573.6|90523.6|90571.2|90521.2|90574.5|90524.5|90569.7|90519.7|33
1641205610000|2022-01-03 10:26:50|90570.8|90520.8|90566.4|90516.4|90570.8|90529.5|90552.9|90515.2|23
1641205620000|2022-01-03 10:27:00|90566.2|90516.2|90556.5|90531.5|90566.2|90532.1|90551.9|90516|34
1641205630000|2022-01-03 10:27:10|90556.8|90531.8|90561.2|90536.2|90573.8|90536.7|90555.8|90518.6|29
1641205640000|2022-01-03 10:27:20|90561.7|90536.7|90553|90528|90567.9|90536.9|90550.1|90517.1|30
1641205650000|2022-01-03 10:27:30|90554.4|90529.4|90569|90519|90569|90530.2|90551|90518|36
1641205660000|2022-01-03 10:27:40|90557.6|90532.6|90571.1|90521.1|90571.6|90536.3|90556.8|90521.1|35
1641205670000|2022-01-03 10:27:50|90570.8|90520.8|90575.8|90525.8|90578.3|90536|90560.1|90520.8|29
1641205680000|2022-01-03 10:28:00|90576|90526|90562.8|90537.8|90580.3|90540.2|90562|90524.6|39
1641205690000|2022-01-03 10:28:10|90562.9|90537.9|90567.9|90542.9|90580.5|90544.8|90562.9|90529.4|29
1641205700000|2022-01-03 10:28:20|90568.1|90543.1|90567.8|90542.8|90568.8|90543.8|90567.6|90542.6|20
1641205710000|2022-01-03 10:28:30|90567.9|90542.9|90567.7|90542.7|90568|90543|90567.4|90542.4|11
1641205720000|2022-01-03 10:28:40|90567.6|90542.6|90568.2|90543.2|90580.2|90545.3|90567.4|90529.1|20
1641205730000|2022-01-03 10:28:50|90568.4|90543.4|90571|90546|90571.6|90546.6|90564.7|90539.7|26
1641205740000|2022-01-03 10:29:00|90571.1|90546.1|90567.2|90542.2|90584.2|90546.1|90567|90529.7|34
1641205750000|2022-01-03 10:29:10|90567.4|90542.4|90569.5|90544.5|90570|90545|90567.3|90542.3|35
1641205760000|2022-01-03 10:29:20|90569.6|90544.6|90577.2|90552.2|90586.8|90552.2|90568.4|90535.4|40
1641205770000|2022-01-03 10:29:30|90576.9|90551.9|90590.5|90540.5|90591|90552.8|90576.9|90539.8|27
1641205780000|2022-01-03 10:29:40|90590.2|90540.2|90575.8|90550.8|90590.2|90553.2|90573.9|90536.4|29
1641205790000|2022-01-03 10:29:50|90576|90551|90576.1|90551.1|90577.5|90552.5|90575.7|90550.7|19
1641205800000|2022-01-03 10:30:00|90576.3|90551.3|90578.2|90553.2|90580.7|90555.7|90575.1|90550.1|23
1641205810000|2022-01-03 10:30:10|90578.1|90553.1|90577.9|90552.9|90590.8|90553.8|90577.4|90539.9|22
1641205820000|2022-01-03 10:30:20|90578.2|90553.2|90574.7|90549.7|90578.2|90553.2|90573|90548|36
1641205830000|2022-01-03 10:30:30|90575.2|90550.2|90575.1|90550.1|90575.7|90550.7|90574|90549|27
1641205840000|2022-01-03 10:30:40|90575.2|90550.2|90574.7|90549.7|90575.7|90550.7|90574.1|90549.1|30
1641205850000|2022-01-03 10:30:50|90574.9|90549.9|90587.3|90562.3|90587.3|90562.3|90574.9|90549.9|30
1641205860000|2022-01-03 10:31:00|90587.8|90562.8|90584.2|90559.2|90588.5|90563.5|90582.1|90557.1|29
1641205870000|2022-01-03 10:31:10|90584|90559|90583.7|90558.7|90584.8|90559.8|90582.6|90557.6|22
1641205880000|2022-01-03 10:31:20|90583.6|90558.6|90583.8|90558.8|90584.4|90559.4|90583.6|90558.6|12
1641205890000|2022-01-03 10:31:30|90582.7|90557.7|90587.3|90562.3|90587.7|90562.7|90581.7|90556.7|32
1641205900000|2022-01-03 10:31:40|90587|90562|90580.3|90555.3|90587.2|90562.2|90579.4|90554.4|42
1641205910000|2022-01-03 10:31:50|90580.5|90555.5|90583.7|90558.7|90586.1|90561.1|90580.5|90555.5|31
1641205920000|2022-01-03 10:32:00|90583.8|90558.8|90595.6|90545.6|90597.4|90559|90583.8|90545.5|26
1641205930000|2022-01-03 10:32:10|90595.7|90545.7|90582.5|90557.5|90597|90558.9|90582|90545.7|20
1641205940000|2022-01-03 10:32:20|90582.8|90557.8|90579|90554|90583|90558|90578.6|90553.6|10
1641205950000|2022-01-03 10:32:30|90579.8|90554.8|90578|90553|90592.4|90554.8|90578|90542.4|23
1641205960000|2022-01-03 10:32:40|90578.1|90553.1|90578.4|90553.4|90579.3|90554.3|90578|90553|17
1641205970000|2022-01-03 10:32:50|90578.3|90553.3|90579.9|90554.9|90580|90555|90578|90553|15
1641205980000|2022-01-03 10:33:00|90580.1|90555.1|90579.1|90554.1|90580.7|90555.7|90578.9|90553.9|16
1641205990000|2022-01-03 10:33:10|90578.7|90553.7|90582.1|90557.1|90595.3|90557.4|90578.6|90542.3|37
1641206000000|2022-01-03 10:33:20|90582|90557|90587.7|90562.7|90599|90562.7|90582|90548.2|25
1641206010000|2022-01-03 10:33:30|90587.9|90562.9|90587.1|90562.1|90588.5|90563.5|90586.3|90561.3|19
1641206020000|2022-01-03 10:33:40|90587|90562|90587.5|90562.5|90587.7|90562.7|90586.8|90561.8|8
1641206030000|2022-01-03 10:33:50|90587.4|90562.4|90588.8|90563.8|90589.3|90564.3|90587.2|90562.2|23
1641206040000|2022-01-03 10:34:00|90588.7|90563.7|90587|90562|90589.6|90564.6|90586.8|90561.8|32
1641206050000|2022-01-03 10:34:10|90586.7|90561.7|90608.8|90583.8|90621.9|90583.8|90586.7|90561.7|49
1641206060000|2022-01-03 10:34:20|90609.2|90584.2|90602.7|90577.7|90617|90584.9|90602.1|90565.5|41
1641206070000|2022-01-03 10:34:30|90602.8|90577.8|90603.5|90578.5|90604.2|90579.2|90602.1|90577.1|23
1641206080000|2022-01-03 10:34:40|90603.9|90578.9|90609.8|90584.8|90621.4|90585.4|90598.4|90560.7|50
1641206090000|2022-01-03 10:34:50|90609.6|90584.6|90618|90568|90620.8|90584.8|90608.2|90568|34
1641206100000|2022-01-03 10:35:00|90617.8|90567.8|90608.1|90583.1|90622.8|90584.9|90607.6|90567.8|37
1641206110000|2022-01-03 10:35:10|90607.9|90582.9|90609.5|90584.5|90610.4|90585.4|90607.6|90582.6|18
1641206120000|2022-01-03 10:35:20|90610.6|90585.6|90610.1|90585.1|90610.8|90585.8|90610.1|90585.1|10
1641206130000|2022-01-03 10:35:30|90609.9|90584.9|90610.1|90585.1|90610.1|90585.1|90608.9|90583.9|15
1641206140000|2022-01-03 10:35:40|90610.2|90585.2|90610.7|90585.7|90622.4|90586.2|90609.2|90572|17
1641206150000|2022-01-03 10:35:50|90610.6|90585.6|90609.2|90584.2|90610.7|90585.7|90606.6|90581.6|25
1641206160000|2022-01-03 10:36:00|90609.5|90584.5|90608.8|90583.8|90610.6|90585.6|90608.7|90583.7|13
1641206170000|2022-01-03 10:36:10|90608.7|90583.7|90608.2|90583.2|90609.7|90584.7|90608.2|90583.2|10
1641206180000|2022-01-03 10:36:20|90608.1|90583.1|90608.9|90583.9|90608.9|90583.9|90607|90582|15
1641206190000|2022-01-03 10:36:30|90608.8|90583.8|90608.7|90583.7|90608.8|90583.8|90607.8|90582.8|11
1641206200000|2022-01-03 10:36:40|90608.1|90583.1|90620.7|90570.7|90622.8|90584.9|90607.1|90569.8|28
1641206210000|2022-01-03 10:36:50|90620.6|90570.6|90606.6|90581.6|90621.4|90581.6|90604.1|90566.6|34
1641206220000|2022-01-03 10:37:00|90606.7|90581.7|90618.4|90568.4|90627|90589.7|90606.7|90568.3|48
1641206230000|2022-01-03 10:37:10|90618.5|90568.5|90614.2|90564.2|90619.2|90582.6|90606.8|90564.2|23
1641206240000|2022-01-03 10:37:20|90613.4|90563.4|90606.6|90556.6|90613.7|90563.7|90603.8|90553.8|45
1641206250000|2022-01-03 10:37:30|90606.8|90556.8|90608.9|90558.9|90610.9|90572.8|90597.8|90555.9|36
1641206260000|2022-01-03 10:37:40|90608.8|90558.8|90608.4|90558.4|90609.2|90559.2|90606.9|90556.9|25
1641206270000|2022-01-03 10:37:50|90608.5|90558.5|90613.1|90563.1|90613.1|90563.1|90607.4|90557.4|30
1641206280000|2022-01-03 10:38:00|90612.4|90562.4|90612.8|90562.8|90614.7|90578.1|90601.2|90561.7|27
1641206290000|2022-01-03 10:38:10|90612.7|90562.7|90613.9|90563.9|90613.9|90563.9|90612.2|90562.2|18
1641206300000|2022-01-03 10:38:20|90613.7|90563.7|90609|90559|90614.3|90564.3|90608.6|90558.6|32
1641206310000|2022-01-03 10:38:30|90609.1|90559.1|90605.7|90555.7|90609.5|90559.5|90605.7|90555.7|29
1641206320000|2022-01-03 10:38:40|90607.1|90557.1|90600.3|90550.3|90607.7|90564.4|90589.4|90550|37
1641206330000|2022-01-03 10:38:50|90600.5|90550.5|90601.8|90551.8|90601.8|90551.8|90599.6|90549.6|20
1641206340000|2022-01-03 10:39:00|90601.7|90551.7|90602.7|90552.7|90602.7|90552.7|90600.9|90550.9|23
1641206350000|2022-01-03 10:39:10|90602.5|90552.5|90603.3|90553.3|90604.6|90554.6|90601.9|90551.9|25
1641206360000|2022-01-03 10:39:20|90603.1|90553.1|90602.7|90552.7|90604|90554|90601.9|90551.9|37
1641206370000|2022-01-03 10:39:30|90602.4|90552.4|90600.3|90550.3|90603.1|90553.1|90599.8|90549.8|22
1641206380000|2022-01-03 10:39:40|90600.2|90550.2|90616.1|90566.1|90618.5|90579.5|90592|90548.4|57
1641206390000|2022-01-03 10:39:50|90616.5|90566.5|90610.8|90560.8|90616.5|90574|90596.1|90558.9|41
1641206400000|2022-01-03 10:40:00|90610.9|90560.9|90615.9|90565.9|90616.9|90566.9|90610.6|90560.6|36
1641206410000|2022-01-03 10:40:10|90615.8|90565.8|90612|90562|90617.8|90572.5|90596.5|90560.1|41
1641206420000|2022-01-03 10:40:20|90611.7|90561.7|90610.9|90560.9|90611.9|90561.9|90609.9|90559.9|25
1641206430000|2022-01-03 10:40:30|90611.1|90561.1|90617.8|90567.8|90618.3|90577.3|90602.3|90561.1|45
1641206440000|2022-01-03 10:40:40|90618.7|90568.7|90626|90576|90626.4|90587.6|90612.3|90568.4|45
1641206450000|2022-01-03 10:40:50|90626.8|90576.8|90621.8|90571.8|90628.7|90578.7|90620.6|90570.6|42
1641206460000|2022-01-03 10:41:00|90621.5|90571.5|90619.3|90569.3|90624|90574|90619.2|90569.2|34
1641206470000|2022-01-03 10:41:10|90619.8|90569.8|90626.1|90576.1|90626.1|90576.1|90619.8|90569.8|34
1641206480000|2022-01-03 10:41:20|90626|90576|90624.5|90574.5|90626.4|90576.4|90622.9|90572.9|26
1641206490000|2022-01-03 10:41:30|90624.4|90574.4|90616.2|90566.2|90624.5|90582.1|90605.5|90565.5|35
1641206500000|2022-01-03 10:41:40|90616.4|90566.4|90613.3|90563.3|90616.6|90566.6|90613|90563|36
1641206510000|2022-01-03 10:41:50|90613.2|90563.2|90611.5|90561.5|90613.2|90573.6|90595|90557.3|43
1641206520000|2022-01-03 10:42:00|90611.3|90561.3|90611.2|90561.2|90611.4|90561.4|90610.2|90560.2|14
1641206530000|2022-01-03 10:42:10|90610.4|90560.4|90612.2|90562.2|90612.4|90562.4|90610.4|90560.4|23
1641206540000|2022-01-03 10:42:20|90612.1|90562.1|90601.9|90551.9|90612.3|90562.3|90601.9|90551.9|26
1641206550000|2022-01-03 10:42:30|90602.3|90552.3|90600.6|90550.6|90602.3|90552.3|90598.7|90548.7|29
1641206560000|2022-01-03 10:42:40|90600.3|90550.3|90601|90551|90601.7|90551.7|90600.3|90550.3|20
1641206570000|2022-01-03 10:42:50|90601.1|90551.1|90600.7|90550.7|90602.1|90552.1|90600.4|90550.4|22
1641206580000|2022-01-03 10:43:00|90599.6|90549.6|90591.4|90566.4|90604.2|90566.8|90591.4|90549.6|31
1641206590000|2022-01-03 10:43:10|90594.3|90569.3|90611.9|90561.9|90611.9|90571.8|90594.3|90557.5|35
1641206600000|2022-01-03 10:43:20|90612|90562|90612.3|90562.3|90612.6|90562.6|90609.7|90559.7|22
1641206610000|2022-01-03 10:43:30|90611.9|90561.9|90614.2|90564.2|90616.3|90566.3|90611.4|90561.4|31
1641206620000|2022-01-03 10:43:40|90614.6|90564.6|90614.2|90564.2|90614.7|90577.5|90600.3|90562.4|22
1641206630000|2022-01-03 10:43:50|90614.5|90564.5|90614.2|90564.2|90614.5|90564.5|90612.8|90562.8|32
1641206640000|2022-01-03 10:44:00|90614.1|90564.1|90616.2|90566.2|90617.4|90567.4|90613.4|90563.4|38
1641206650000|2022-01-03 10:44:10|90616.9|90566.9|90608.7|90583.7|90617|90584.5|90607.1|90566|38
1641206660000|2022-01-03 10:44:20|90608.3|90583.3|90623.9|90573.9|90626.6|90583.4|90608.3|90569.5|39
1641206670000|2022-01-03 10:44:30|90625.1|90575.1|90624.3|90574.3|90626.7|90590|90610.9|90572|31
1641206680000|2022-01-03 10:44:40|90624.1|90574.1|90622.7|90572.7|90625.5|90575.5|90620.9|90570.9|32
1641206690000|2022-01-03 10:44:50|90622.5|90572.5|90625.4|90575.4|90626.6|90576.6|90622|90572|19
1641206700000|2022-01-03 10:45:00|90625.2|90575.2|90624.2|90574.2|90626.8|90576.8|90623.9|90573.9|37
1641206710000|2022-01-03 10:45:10|90624.5|90574.5|90619|90569|90624.5|90574.5|90618.2|90568.2|35
1641206720000|2022-01-03 10:45:20|90618.8|90568.8|90620.5|90570.5|90621.3|90571.3|90618.6|90568.6|34
1641206730000|2022-01-03 10:45:30|90620.8|90570.8|90610.7|90560.7|90620.8|90576.2|90598.8|90560.7|29
1641206740000|2022-01-03 10:45:40|90611.2|90561.2|90616.3|90566.3|90617.4|90580.5|90604.5|90560.9|35
1641206750000|2022-01-03 10:45:50|90615.6|90565.6|90597.9|90572.9|90616.8|90576.6|90596.7|90560.8|42
1641206760000|2022-01-03 10:46:00|90597.8|90572.8|90605.1|90555.1|90606.1|90572.9|90592.6|90550.9|35
1641206770000|2022-01-03 10:46:10|90605.3|90555.3|90600.3|90550.3|90605.3|90561.1|90584.8|90547.5|36
1641206780000|2022-01-03 10:46:20|90600.5|90550.5|90598.5|90548.5|90601.5|90551.5|90598.2|90548.2|39
1641206790000|2022-01-03 10:46:30|90598.1|90548.1|90592.6|90542.6|90598.1|90548.1|90589.9|90539.9|43
1641206800000|2022-01-03 10:46:40|90592.8|90542.8|90592.1|90542.1|90593.7|90543.7|90591.6|90541.6|17
1641206810000|2022-01-03 10:46:50|90593.4|90543.4|90587.7|90537.7|90593.4|90549.8|90574.8|90536.4|40
1641206820000|2022-01-03 10:47:00|90587.9|90537.9|90578.9|90528.9|90588.9|90542.2|90565.6|90527.2|53
1641206830000|2022-01-03 10:47:10|90578.3|90528.3|90580.7|90530.7|90581.3|90531.3|90578.3|90528.3|32
1641206840000|2022-01-03 10:47:20|90580.8|90530.8|90579.4|90529.4|90584.8|90534.8|90579.2|90529.2|50
1641206850000|2022-01-03 10:47:30|90580.3|90530.3|90583.1|90533.1|90584.2|90534.2|90578.6|90528.6|33
1641206860000|2022-01-03 10:47:40|90582.7|90532.7|90587.9|90537.9|90588.8|90549.3|90573.6|90532.7|28
1641206870000|2022-01-03 10:47:50|90588.5|90538.5|90584.3|90534.3|90589.4|90550.3|90573.9|90533.6|46
1641206880000|2022-01-03 10:48:00|90584.2|90534.2|90581.9|90531.9|90584.2|90534.2|90577.8|90527.8|41
1641206890000|2022-01-03 10:48:10|90582|90532|90581.8|90531.8|90582.8|90532.8|90581.5|90531.5|30
1641206900000|2022-01-03 10:48:20|90582|90532|90581.4|90531.4|90582.4|90532.4|90580.3|90530.3|29
1641206910000|2022-01-03 10:48:30|90581.1|90531.1|90582.9|90532.9|90582.9|90532.9|90580.6|90530.6|25
1641206920000|2022-01-03 10:48:40|90582.4|90532.4|90582.8|90532.8|90584|90534|90582.4|90532.4|16
1641206930000|2022-01-03 10:48:50|90583.7|90533.7|90583.3|90533.3|90584.7|90534.7|90582.8|90532.8|28
1641206940000|2022-01-03 10:49:00|90583|90533|90585.5|90535.5|90585.5|90548.8|90568.3|90527.1|35
1641206950000|2022-01-03 10:49:10|90584.5|90534.5|90578.2|90528.2|90584.9|90534.9|90578.2|90528.2|32
1641206960000|2022-01-03 10:49:20|90578.1|90528.1|90581.5|90531.5|90584.8|90544.9|90565.6|90525.2|47
1641206970000|2022-01-03 10:49:30|90581.8|90531.8|90581.9|90531.9|90582.3|90543.3|90567.3|90528.8|36
1641206980000|2022-01-03 10:49:40|90581.5|90531.5|90575.7|90525.7|90582|90538.2|90562.8|90525.5|41
1641206990000|2022-01-03 10:49:50|90574.9|90524.9|90572|90522|90575.7|90525.7|90569|90519|36
1641207000000|2022-01-03 10:50:00|90572.5|90522.5|90575.1|90525.1|90575.2|90525.2|90572.2|90522.2|35
1641207010000|2022-01-03 10:50:10|90574.5|90524.5|90574.2|90524.2|90577.2|90527.2|90572.5|90522.5|51
1641207020000|2022-01-03 10:50:20|90574.1|90524.1|90570.9|90520.9|90574.5|90524.5|90570.6|90520.6|31
1641207030000|2022-01-03 10:50:30|90573.1|90523.1|90572|90522|90573.1|90535.4|90558|90520.6|34
1641207040000|2022-01-03 10:50:40|90571.9|90521.9|90573.7|90523.7|90575.9|90525.9|90571.9|90521.9|34
1641207050000|2022-01-03 10:50:50|90573.5|90523.5|90562|90537|90574.3|90537.1|90561.9|90523.2|22
1641207060000|2022-01-03 10:51:00|90561.9|90536.9|90557.2|90532.2|90570.2|90538|90555.4|90516.8|42
1641207070000|2022-01-03 10:51:10|90557.1|90532.1|90559.8|90534.8|90561.2|90536.2|90556.7|90531.7|36
1641207080000|2022-01-03 10:51:20|90559.5|90534.5|90565.5|90540.5|90572.1|90542.1|90559.5|90519.5|40
1641207090000|2022-01-03 10:51:30|90565.4|90540.4|90566.8|90541.8|90577.6|90543|90564.1|90526|33
1641207100000|2022-01-03 10:51:40|90566.5|90541.5|90567.4|90542.4|90567.8|90542.8|90566.5|90541.5|14
1641207110000|2022-01-03 10:51:50|90567.1|90542.1|90576.7|90551.7|90588.7|90552.3|90564.9|90538.7|36
1641207120000|2022-01-03 10:52:00|90576.5|90551.5|90591.5|90566.5|90593.8|90567|90575.7|90543.8|40
1641207130000|2022-01-03 10:52:10|90590.9|90565.9|90605.3|90555.3|90607.6|90569.8|90590|90554.7|37
1641207140000|2022-01-03 10:52:20|90607.5|90557.5|90597.7|90572.7|90609|90572.7|90595|90556.5|42
1641207150000|2022-01-03 10:52:30|90596.4|90571.4|90602.6|90552.6|90603.6|90571.4|90586.5|90550.6|51
1641207160000|2022-01-03 10:52:40|90602.4|90552.4|90595.3|90570.3|90607.7|90571.7|90594.5|90552.4|44
1641207170000|2022-01-03 10:52:50|90594.9|90569.9|90610.7|90560.7|90610.7|90576.8|90594.8|90560.3|31
1641207180000|2022-01-03 10:53:00|90612.1|90562.1|90600.5|90575.5|90612.1|90579.7|90599.9|90561.9|43
1641207190000|2022-01-03 10:53:10|90600.9|90575.9|90599.7|90549.7|90605.8|90576.2|90587.1|90548.8|53
1641207200000|2022-01-03 10:53:20|90599.9|90549.9|90586.9|90561.9|90600.3|90564.2|90585.5|90549.3|34
1641207210000|2022-01-03 10:53:30|90586.8|90561.8|90586.9|90561.9|90588.2|90563.2|90586.2|90561.2|37
1641207220000|2022-01-03 10:53:40|90587.4|90562.4|90595.1|90545.1|90596.3|90562.8|90583.1|90544.9|41
1641207230000|2022-01-03 10:53:50|90594.8|90544.8|90580.6|90555.6|90596.8|90556.5|90578.7|90544.8|30
1641207240000|2022-01-03 10:54:00|90580.5|90555.5|90581.1|90556.1|90595.3|90559|90579|90544.5|37
1641207250000|2022-01-03 10:54:10|90581.4|90556.4|90580.5|90555.5|90582.8|90557.8|90580.4|90555.4|36
1641207260000|2022-01-03 10:54:20|90580.6|90555.6|90580.7|90555.7|90581.1|90556.1|90580.5|90555.5|19
1641207270000|2022-01-03 10:54:30|90580.2|90555.2|90581.3|90556.3|90582.1|90557.1|90579.6|90554.6|20
1641207280000|2022-01-03 10:54:40|90581.9|90556.9|90592.9|90542.9|90593.3|90557|90580.5|90542.9|18
1641207290000|2022-01-03 10:54:50|90593.1|90543.1|90583.8|90558.8|90599.2|90562.7|90583.8|90543.1|30
1641207300000|2022-01-03 10:55:00|90583.6|90558.6|90639.3|90614.3|90650.1|90615.6|90583.6|90558.6|64
1641207310000|2022-01-03 10:55:10|90639.1|90614.1|90641.5|90616.5|90660.3|90623|90639.1|90600.8|52
1641207320000|2022-01-03 10:55:20|90641.4|90616.4|90644.5|90619.5|90655.6|90620.7|90640.7|90603.4|56
1641207330000|2022-01-03 10:55:30|90646.9|90621.9|90659|90609|90661.3|90625.1|90645.4|90607.2|48
1641207340000|2022-01-03 10:55:40|90658.7|90608.7|90635.7|90610.7|90658.9|90622.8|90634.4|90600.6|47
1641207350000|2022-01-03 10:55:50|90635.8|90610.8|90637.9|90612.9|90649.2|90613.5|90635.7|90598.2|35
1641207360000|2022-01-03 10:56:00|90637.4|90612.4|90639.9|90614.9|90640.2|90615.2|90637|90612|20
1641207370000|2022-01-03 10:56:10|90639.7|90614.7|90654.1|90604.1|90654.7|90617.7|90638.9|90603.9|30
1641207380000|2022-01-03 10:56:20|90654.2|90604.2|90630.3|90605.3|90657.7|90619.5|90627.9|90593.5|53
1641207390000|2022-01-03 10:56:30|90630.4|90605.4|90633.2|90608.2|90635.9|90610.9|90629.8|90604.8|47
1641207400000|2022-01-03 10:56:40|90633|90608|90635.3|90610.3|90635.6|90610.6|90632.1|90607.1|41
1641207410000|2022-01-03 10:56:50|90634.9|90609.9|90647|90597|90647.7|90611.5|90634.7|90595.6|32
1641207420000|2022-01-03 10:57:00|90646.9|90596.9|90651.3|90626.3|90661.2|90627.1|90640.1|90596.4|47
1641207430000|2022-01-03 10:57:10|90651|90626|90717.9|90667.9|90717.9|90667.9|90650|90625|43
1641207440000|2022-01-03 10:57:20|90728.1|90678.1|90701.7|90651.7|90745.3|90695.3|90701.2|90651.2|71
1641207450000|2022-01-03 10:57:30|90701.5|90651.5|90700.8|90650.8|90702.8|90652.8|90698.2|90648.2|51
1641207460000|2022-01-03 10:57:40|90700.7|90650.7|90695.2|90645.2|90704.1|90654.1|90693.5|90643.5|44
1641207470000|2022-01-03 10:57:50|90688.6|90638.6|90696.1|90646.1|90697.1|90647.1|90688.6|90638.6|25
1641207480000|2022-01-03 10:58:00|90696.3|90646.3|90694.6|90644.6|90696.4|90646.4|90688.5|90638.5|37
1641207490000|2022-01-03 10:58:10|90695.2|90645.2|90697.2|90647.2|90697.2|90647.2|90694.7|90644.7|29
1641207500000|2022-01-03 10:58:20|90697.4|90647.4|90674.9|90649.9|90700|90662.9|90674.4|90637.6|54
1641207510000|2022-01-03 10:58:30|90688.8|90638.8|90690|90640|90690.7|90640.7|90684.6|90634.6|45
1641207520000|2022-01-03 10:58:40|90690.2|90640.2|90682.3|90632.3|90690.3|90640.3|90682.3|90632.3|51
1641207530000|2022-01-03 10:58:50|90682.5|90632.5|90671.7|90621.7|90682.7|90632.7|90669.1|90619.1|33
1641207540000|2022-01-03 10:59:00|90671.6|90621.6|90663.2|90613.2|90671.8|90625.6|90649.9|90612.5|41
1641207550000|2022-01-03 10:59:10|90662.7|90612.7|90664.5|90614.5|90665.4|90615.4|90661.8|90611.8|39
1641207560000|2022-01-03 10:59:20|90664.8|90614.8|90663.4|90613.4|90666.2|90616.2|90662.3|90612.3|43
1641207570000|2022-01-03 10:59:30|90663.5|90613.5|90683.1|90633.1|90683.4|90633.4|90663.1|90613.1|69
1641207580000|2022-01-03 10:59:40|90682.8|90632.8|90672.2|90622.2|90687.2|90637.2|90671.8|90621.8|64
1641207590000|2022-01-03 10:59:50|90673|90623|90673.4|90623.4|90674.3|90624.3|90671.1|90621.1|35
1641207600000|2022-01-03 11:00:00|90673.3|90623.3|90682.8|90632.8|90684.3|90634.3|90670.7|90620.7|64
1641207610000|2022-01-03 11:00:10|90683.1|90633.1|90680.8|90630.8|90690.4|90640.4|90678.2|90628.2|56
1641207620000|2022-01-03 11:00:20|90680.2|90630.2|90694.2|90644.2|90694.2|90644.2|90679.9|90629.9|53
1641207630000|2022-01-03 11:00:30|90693|90643|90700.5|90650.5|90701|90651|90692.3|90642.3|49
1641207640000|2022-01-03 11:00:40|90701.2|90651.2|90702.5|90652.5|90703.5|90653.5|90693.6|90643.6|63
1641207650000|2022-01-03 11:00:50|90703|90653|90688.4|90638.4|90703.3|90654.9|90678.2|90636.5|50
1641207660000|2022-01-03 11:01:00|90688|90638|90697.3|90647.3|90699.7|90658.9|90683.9|90638|63
1641207670000|2022-01-03 11:01:10|90696.9|90646.9|90699.5|90649.5|90699.5|90649.5|90695.7|90645.7|53
1641207680000|2022-01-03 11:01:20|90698.2|90648.2|90687.5|90637.5|90700.4|90650.4|90687.2|90637.2|61
1641207690000|2022-01-03 11:01:30|90688.2|90638.2|90675.6|90625.6|90688.2|90638.2|90675.3|90625.3|60
1641207700000|2022-01-03 11:01:40|90676.3|90626.3|90661.1|90611.1|90676.6|90626.6|90660.8|90610.8|49
1641207710000|2022-01-03 11:01:50|90661.5|90611.5|90654.8|90604.8|90661.7|90611.7|90647.9|90597.9|59
1641207720000|2022-01-03 11:02:00|90655.8|90605.8|90655.6|90605.6|90656.4|90606.4|90654.5|90604.5|41
1641207730000|2022-01-03 11:02:10|90655.3|90605.3|90669.1|90619.1|90669.4|90625.6|90650.6|90605.3|50
1641207740000|2022-01-03 11:02:20|90669|90619|90670.3|90620.3|90672.5|90626.8|90651.8|90614.8|53
1641207750000|2022-01-03 11:02:30|90669.4|90619.4|90667.3|90617.3|90669.8|90628.2|90650.5|90613.2|48
1641207760000|2022-01-03 11:02:40|90667.1|90617.1|90668.9|90618.9|90668.9|90618.9|90664.5|90614.5|55
1641207770000|2022-01-03 11:02:50|90656.2|90631.2|90666.8|90616.8|90669.1|90632.2|90655.6|90616.4|40
1641207780000|2022-01-03 11:03:00|90666.9|90616.9|90657.8|90607.8|90667|90620.5|90640.6|90603|57
1641207790000|2022-01-03 11:03:10|90657.6|90607.6|90658.7|90608.7|90662.4|90618.4|90643.4|90604.3|60
1641207800000|2022-01-03 11:03:20|90658.5|90608.5|90659.1|90609.1|90661.8|90611.8|90655.8|90605.8|64
1641207810000|2022-01-03 11:03:30|90658.9|90608.9|90657.4|90607.4|90659.3|90609.3|90654.1|90604.1|52
1641207820000|2022-01-03 11:03:40|90657.1|90607.1|90660.2|90610.2|90662.6|90612.6|90657|90607|42
1641207830000|2022-01-03 11:03:50|90660.3|90610.3|90657.2|90607.2|90660.3|90621.1|90646.1|90606.8|51
1641207840000|2022-01-03 11:04:00|90657.6|90607.6|90661.7|90611.7|90664.8|90614.8|90657.4|90607.4|54
1641207850000|2022-01-03 11:04:10|90661.8|90611.8|90660.8|90610.8|90662.5|90612.5|90658.2|90608.2|55
1641207860000|2022-01-03 11:04:20|90659.7|90609.7|90656.7|90606.7|90661.5|90611.5|90656.7|90606.7|27
1641207870000|2022-01-03 11:04:30|90657.2|90607.2|90616.7|90566.7|90657.9|90607.9|90615.2|90565.2|71
1641207880000|2022-01-03 11:04:40|90616.3|90566.3|90613.9|90563.9|90621.4|90571.4|90607.5|90557.5|55
1641207890000|2022-01-03 11:04:50|90614.1|90564.1|90611.8|90561.8|90616.1|90566.1|90610.2|90560.2|57
1641207900000|2022-01-03 11:05:00|90609.8|90559.8|90610.8|90560.8|90611.2|90561.2|90608.9|90558.9|34
1641207910000|2022-01-03 11:05:10|90610.5|90560.5|90604.7|90554.7|90610.5|90560.5|90603.5|90553.5|34
1641207920000|2022-01-03 11:05:20|90604.2|90554.2|90596.7|90546.7|90604.7|90554.7|90596.2|90546.2|52
1641207930000|2022-01-03 11:05:30|90596.9|90546.9|90593.9|90543.9|90598.2|90548.2|90590.8|90540.8|52
1641207940000|2022-01-03 11:05:40|90593.6|90543.6|90588.5|90538.5|90598.1|90548.1|90579.7|90529.7|51
1641207950000|2022-01-03 11:05:50|90588.6|90538.6|90599.4|90549.4|90600.8|90550.8|90588.3|90538.3|46
1641207960000|2022-01-03 11:06:00|90599.5|90549.5|90610.4|90560.4|90610.4|90560.4|90599.3|90549.3|42
1641207970000|2022-01-03 11:06:10|90610.2|90560.2|90612.3|90562.3|90615|90565|90609.7|90559.7|41
1641207980000|2022-01-03 11:06:20|90612|90562|90612.3|90562.3|90613.5|90563.5|90612|90562|31
1641207990000|2022-01-03 11:06:30|90612.1|90562.1|90612.6|90562.6|90613.7|90563.7|90612.1|90562.1|20
1641208000000|2022-01-03 11:06:40|90612.9|90562.9|90605.4|90555.4|90614.1|90564.1|90603|90553|46
1641208010000|2022-01-03 11:06:50|90605.5|90555.5|90602.3|90552.3|90608.9|90558.9|90601.5|90551.5|63
1641208020000|2022-01-03 11:07:00|90603.3|90553.3|90607.6|90557.6|90608.7|90558.7|90603.3|90553.3|65
1641208030000|2022-01-03 11:07:10|90607.9|90557.9|90609.2|90559.2|90611.9|90561.9|90607.7|90557.7|49
1641208040000|2022-01-03 11:07:20|90611.3|90561.3|90687.2|90637.2|90687.2|90638.7|90611.3|90561.3|73
1641208050000|2022-01-03 11:07:30|90688.6|90638.6|90687|90637|90693.9|90643.9|90683.7|90633.7|34
1641208060000|2022-01-03 11:07:40|90689|90639|90691.4|90641.4|90691.7|90641.7|90685.5|90635.5|35
1641208070000|2022-01-03 11:07:50|90692.9|90642.9|90684.7|90634.7|90692.9|90642.9|90684.7|90634.7|61
1641208080000|2022-01-03 11:08:00|90685|90635|90695.2|90645.2|90697.2|90647.2|90683.6|90633.6|59
1641208090000|2022-01-03 11:08:10|90695.3|90645.3|90695.9|90645.9|90698.8|90648.8|90695.3|90645.3|38
1641208100000|2022-01-03 11:08:20|90695.2|90645.2|90708.1|90658.1|90708.1|90658.1|90695.1|90645.1|51
1641208110000|2022-01-03 11:08:30|90710.5|90660.5|90707.5|90657.5|90715.1|90665.1|90707.5|90657.5|35
1641208120000|2022-01-03 11:08:40|90708.1|90658.1|90712.3|90662.3|90717.1|90667.1|90708.1|90658.1|52
1641208130000|2022-01-03 11:08:50|90714|90664|90710|90660|90716.1|90666.1|90710|90660|38
1641208140000|2022-01-03 11:09:00|90709.5|90659.5|90719.4|90669.4|90720.6|90670.6|90709.3|90659.3|45
1641208150000|2022-01-03 11:09:10|90719.5|90669.5|90719.9|90669.9|90721.6|90671.6|90717|90667|38
1641208160000|2022-01-03 11:09:20|90720.5|90670.5|90687.3|90637.3|90722.7|90672.7|90686.3|90636.3|56
1641208170000|2022-01-03 11:09:30|90684.6|90634.6|90671.6|90621.6|90685.1|90635.1|90669.3|90619.3|62
1641208180000|2022-01-03 11:09:40|90672.6|90622.6|90655.7|90605.7|90672.7|90622.7|90651.3|90601.3|50
1641208190000|2022-01-03 11:09:50|90656.1|90606.1|90655.7|90605.7|90656.4|90606.4|90654.1|90604.1|37
1641208200000|2022-01-03 11:10:00|90655.8|90605.8|90642.7|90592.7|90656.9|90607.8|90630.2|90591.9|38
1641208210000|2022-01-03 11:10:10|90643.1|90593.1|90645.5|90595.5|90647.4|90597.4|90642.4|90592.4|35
1641208220000|2022-01-03 11:10:20|90645.6|90595.6|90648.8|90598.8|90649.5|90599.5|90644.5|90594.5|43
1641208230000|2022-01-03 11:10:30|90649.1|90599.1|90644.3|90594.3|90651|90601|90644|90594|36
1641208240000|2022-01-03 11:10:40|90647.6|90597.6|90646.9|90596.9|90647.6|90597.6|90646|90596|38
1641208250000|2022-01-03 11:10:50|90647.5|90597.5|90643.6|90593.6|90647.5|90597.5|90641.3|90591.3|61
1641208260000|2022-01-03 11:11:00|90643.1|90593.1|90627.2|90602.2|90643.5|90604.8|90627|90591.8|51
1641208270000|2022-01-03 11:11:10|90626.7|90601.7|90639.7|90589.7|90643.5|90601.7|90626.7|90589.5|46
1641208280000|2022-01-03 11:11:20|90639.9|90589.9|90643.2|90593.2|90643.2|90603.4|90628|90589.7|29
1641208290000|2022-01-03 11:11:30|90642.7|90592.7|90623.5|90598.5|90643.4|90600.4|90621.5|90591.3|29
1641208300000|2022-01-03 11:11:40|90623.7|90598.7|90638.7|90588.7|90640.3|90601.5|90623.3|90586.6|46
1641208310000|2022-01-03 11:11:50|90638.3|90588.3|90640.1|90590.1|90641.3|90591.3|90636.7|90586.7|25
1641208320000|2022-01-03 11:12:00|90639.8|90589.8|90640.4|90590.4|90640.4|90590.4|90637.7|90587.7|31
1641208330000|2022-01-03 11:12:10|90640.7|90590.7|90640.8|90590.8|90642.5|90607.5|90629.7|90589.6|44
1641208340000|2022-01-03 11:12:20|90640.6|90590.6|90642.6|90592.6|90645|90595|90640.1|90590.1|46
1641208350000|2022-01-03 11:12:30|90642.2|90592.2|90638|90588|90648.2|90609.6|90626.4|90588|26
1641208360000|2022-01-03 11:12:40|90639.4|90589.4|90640.4|90590.4|90641.3|90591.3|90636.6|90586.6|37
1641208370000|2022-01-03 11:12:50|90640.7|90590.7|90631.9|90606.9|90645.6|90607.5|90629.4|90590.7|25
1641208380000|2022-01-03 11:13:00|90631.2|90606.2|90634.2|90584.2|90634.8|90607.1|90624.3|90583.5|42
1641208390000|2022-01-03 11:13:10|90632.9|90582.9|90622.8|90597.8|90638.5|90599.4|90621.2|90582.9|38
1641208400000|2022-01-03 11:13:20|90622.5|90597.5|90620.2|90595.2|90634.6|90598.3|90619.6|90582.3|31
1641208410000|2022-01-03 11:13:30|90620.1|90595.1|90634.5|90584.5|90635.5|90595.1|90620.1|90581.6|23
1641208420000|2022-01-03 11:13:40|90637.1|90587.1|90635.5|90585.5|90638.8|90601.1|90622.6|90583.1|43
1641208430000|2022-01-03 11:13:50|90637.2|90587.2|90640.6|90590.6|90643.9|90593.9|90637.2|90587.2|26
1641208440000|2022-01-03 11:14:00|90640.3|90590.3|90659|90634|90671.5|90636.6|90640.3|90590.3|56
1641208450000|2022-01-03 11:14:10|90659.4|90634.4|90658.6|90608.6|90668.8|90634.4|90653.8|90603.8|56
1641208460000|2022-01-03 11:14:20|90658.8|90608.8|90651.3|90601.3|90659.7|90620.4|90642.6|90601.3|50
1641208470000|2022-01-03 11:14:30|90650.3|90600.3|90657.4|90607.4|90662.6|90624.1|90648.7|90598.7|51
1641208480000|2022-01-03 11:14:40|90657.6|90607.6|90648.3|90598.3|90657.6|90617.7|90632.2|90594.3|54
1641208490000|2022-01-03 11:14:50|90648.2|90598.2|90650.2|90600.2|90652|90602|90645.7|90595.7|53
1641208500000|2022-01-03 11:15:00|90650.1|90600.1|90634.7|90609.7|90652.7|90612.2|90633|90595.4|54
1641208510000|2022-01-03 11:15:10|90634.6|90609.6|90635.5|90610.5|90648.2|90611.5|90634.1|90596.5|29
1641208520000|2022-01-03 11:15:20|90635|90610|90644.6|90594.6|90647.4|90610|90634.9|90593.7|30
1641208530000|2022-01-03 11:15:30|90644.4|90594.4|90644.4|90594.4|90645.5|90595.5|90642.2|90592.2|28
1641208540000|2022-01-03 11:15:40|90644.9|90594.9|90614.3|90589.3|90644.9|90596.9|90613.7|90578.3|39
1641208550000|2022-01-03 11:15:50|90614.6|90589.6|90623.7|90573.7|90630.2|90589.6|90613.1|90573.7|42
1641208560000|2022-01-03 11:16:00|90624.1|90574.1|90625.8|90575.8|90626.8|90576.8|90623.4|90573.4|35
1641208570000|2022-01-03 11:16:10|90625.6|90575.6|90607|90582|90627.5|90587.7|90606.2|90575.5|32
1641208580000|2022-01-03 11:16:20|90605.8|90580.8|90613.3|90563.3|90619.3|90582.1|90605.8|90563.3|28
1641208590000|2022-01-03 11:16:30|90612.5|90562.5|90598.8|90573.8|90614.2|90576|90597.8|90558.7|40
1641208600000|2022-01-03 11:16:40|90598|90573|90606.2|90556.2|90612.3|90573.4|90591.6|90555.6|30
1641208610000|2022-01-03 11:16:50|90605.9|90555.9|90595.7|90570.7|90608.3|90570.9|90593.2|90555.3|43
1641208620000|2022-01-03 11:17:00|90594.7|90569.7|90610.5|90560.5|90612.8|90575.3|90594.7|90558.8|38
1641208630000|2022-01-03 11:17:10|90610.8|90560.8|90620|90595|90638.8|90598.6|90610.8|90560.8|65
1641208640000|2022-01-03 11:17:20|90619.6|90594.6|90653.2|90603.2|90658.6|90616.3|90619.4|90594.4|68
1641208650000|2022-01-03 11:17:30|90653.1|90603.1|90651.3|90601.3|90655.6|90605.6|90651.3|90601.3|35
1641208660000|2022-01-03 11:17:40|90651|90601|90634.2|90609.2|90651.1|90609.2|90631.4|90598.7|35
1641208670000|2022-01-03 11:17:50|90633.7|90608.7|90628.7|90603.7|90643.4|90608.8|90628.7|90591.3|40
1641208680000|2022-01-03 11:18:00|90628.8|90603.8|90641.7|90591.7|90643.1|90604.9|90628.7|90587.9|43
1641208690000|2022-01-03 11:18:10|90643.4|90593.4|90641|90591|90644.1|90594.1|90640.4|90590.4|44
1641208700000|2022-01-03 11:18:20|90641.1|90591.1|90639.7|90589.7|90642.6|90592.6|90639.7|90589.7|33
1641208710000|2022-01-03 11:18:30|90639.8|90589.8|90641.4|90591.4|90644.3|90594.3|90638.6|90588.6|34
1641208720000|2022-01-03 11:18:40|90644.7|90594.7|90644|90594|90646.9|90596.9|90643.5|90593.5|39
1641208730000|2022-01-03 11:18:50|90644.1|90594.1|90645.4|90595.4|90646.9|90596.9|90643.9|90593.9|25
1641208740000|2022-01-03 11:19:00|90645.3|90595.3|90640.8|90590.8|90645.6|90595.6|90639.8|90589.8|34
1641208750000|2022-01-03 11:19:10|90639.8|90589.8|90631.1|90581.1|90639.8|90596.5|90613.3|90580|57
1641208760000|2022-01-03 11:19:20|90631.4|90581.4|90613.4|90588.4|90633.3|90594.5|90609.7|90572.2|52
1641208770000|2022-01-03 11:19:30|90613.2|90588.2|90620.3|90570.3|90626.6|90589|90606.7|90569.5|47
1641208780000|2022-01-03 11:19:40|90620.6|90570.6|90609.1|90584.1|90622.4|90587.3|90597.9|90566.6|61
1641208790000|2022-01-03 11:19:50|90609.7|90584.7|90617.5|90567.5|90621.7|90585|90605.6|90566.9|46
1641208800000|2022-01-03 11:20:00|90617.4|90567.4|90615.3|90565.3|90617.9|90567.9|90610.7|90560.7|53
1641208810000|2022-01-03 11:20:10|90615.1|90565.1|90614.6|90564.6|90617|90567|90612.4|90562.4|39
1641208820000|2022-01-03 11:20:20|90616.5|90566.5|90607|90557|90616.5|90566.5|90606.9|90556.9|45
1641208830000|2022-01-03 11:20:30|90606.6|90556.6|90608.3|90558.3|90609.4|90559.4|90606.2|90556.2|37
1641208840000|2022-01-03 11:20:40|90607.6|90557.6|90612.1|90562.1|90612.2|90562.2|90607.6|90557.6|40
1641208850000|2022-01-03 11:20:50|90611.4|90561.4|90604.1|90554.1|90612|90562|90602.5|90552.5|51
1641208860000|2022-01-03 11:21:00|90601.1|90551.1|90604.2|90554.2|90604.8|90554.8|90601|90551|46
1641208870000|2022-01-03 11:21:10|90604.3|90554.3|90616.2|90566.2|90623.6|90573.6|90603.6|90553.6|58
1641208880000|2022-01-03 11:21:20|90616|90566|90615.9|90565.9|90621.4|90581.8|90601.5|90565.4|54
1641208890000|2022-01-03 11:21:30|90616.3|90566.3|90618|90568|90618.9|90582.8|90604.1|90565.7|36
1641208900000|2022-01-03 11:21:40|90617.1|90567.1|90622.3|90572.3|90622.3|90584.4|90605.9|90565.5|45
1641208910000|2022-01-03 11:21:50|90622.5|90572.5|90606.4|90581.4|90627.5|90587|90606.4|90569.5|40
1641208920000|2022-01-03 11:22:00|90606|90581|90604.9|90579.9|90623.8|90587.3|90603.6|90568.4|59
1641208930000|2022-01-03 11:22:10|90617.5|90567.5|90618.6|90568.6|90619|90580.9|90604.3|90567.5|35
1641208940000|2022-01-03 11:22:20|90619|90569|90602.3|90577.3|90619|90577.3|90601.7|90563.6|35
1641208950000|2022-01-03 11:22:30|90601.6|90576.6|90613.1|90588.1|90613.9|90588.9|90601.5|90576.5|45
1641208960000|2022-01-03 11:22:40|90612.5|90587.5|90622.9|90572.9|90626.5|90590.9|90609.6|90572.4|60
1641208970000|2022-01-03 11:22:50|90622.8|90572.8|90626.9|90576.9|90628.8|90590.2|90613.4|90572.8|45
1641208980000|2022-01-03 11:23:00|90626.1|90576.1|90623.5|90573.5|90626.9|90585.3|90610.3|90573.5|41
1641208990000|2022-01-03 11:23:10|90622.4|90572.4|90614.5|90564.5|90622.4|90582.6|90600|90564.1|48
1641209000000|2022-01-03 11:23:20|90614.7|90564.7|90615.7|90565.7|90618.2|90580|90602.6|90564.7|49
1641209010000|2022-01-03 11:23:30|90600.6|90575.6|90610.1|90560.1|90610.3|90575.6|90596.3|90558.4|34
1641209020000|2022-01-03 11:23:40|90609.5|90559.5|90600.6|90550.6|90610.1|90566.3|90583.9|90547|48
1641209030000|2022-01-03 11:23:50|90600.8|90550.8|90606.2|90556.2|90609.2|90571.6|90589.3|90550.8|36
1641209040000|2022-01-03 11:24:00|90608.7|90558.7|90606.3|90556.3|90609.5|90559.5|90606.3|90556.3|31
1641209050000|2022-01-03 11:24:10|90606.2|90556.2|90592.5|90567.5|90608.7|90568.7|90588.5|90556.2|50
1641209060000|2022-01-03 11:24:20|90592.3|90567.3|90605.3|90555.3|90607.8|90569.5|90589.6|90555.3|49
1641209070000|2022-01-03 11:24:30|90605|90555|90597.8|90547.8|90605|90569.7|90585.5|90547.6|52
1641209080000|2022-01-03 11:24:40|90597.9|90547.9|90585.1|90560.1|90600|90562.5|90584.3|90547.8|32
1641209090000|2022-01-03 11:24:50|90585.8|90560.8|90585.1|90560.1|90598.3|90563.2|90583.8|90546.9|36
1641209100000|2022-01-03 11:25:00|90584.8|90559.8|90579.7|90554.7|90588.1|90563.1|90578|90553|34
1641209110000|2022-01-03 11:25:10|90578.9|90553.9|90576.3|90551.3|90579.5|90554.5|90576.3|90551.3|37
1641209120000|2022-01-03 11:25:20|90575.9|90550.9|90569.4|90544.4|90589.3|90551.5|90569.2|90536.9|38
1641209130000|2022-01-03 11:25:30|90570|90545|90570.1|90545.1|90571.5|90546.5|90570|90545|37
1641209140000|2022-01-03 11:25:40|90570.9|90545.9|90570.5|90545.5|90571|90546|90570.3|90545.3|23
1641209150000|2022-01-03 11:25:50|90570.6|90545.6|90564.3|90539.3|90570.6|90545.6|90564.1|90539.1|28
1641209160000|2022-01-03 11:26:00|90563.6|90538.6|90575.2|90550.2|90579.4|90550.3|90563.5|90528|39
1641209170000|2022-01-03 11:26:10|90575.5|90550.5|90575.8|90550.8|90578.6|90553.6|90573.7|90548.7|50
1641209180000|2022-01-03 11:26:20|90576|90551|90589.1|90539.1|90591.1|90553.5|90576|90539|33
1641209190000|2022-01-03 11:26:30|90589|90539|90576.2|90551.2|90590.7|90553.2|90575|90538.8|38
1641209200000|2022-01-03 11:26:40|90576.4|90551.4|90587.7|90537.7|90588.1|90551.7|90574.6|90537.4|30
1641209210000|2022-01-03 11:26:50|90588.3|90538.3|90581.7|90531.7|90588.3|90548.7|90569|90531.7|18
1641209220000|2022-01-03 11:27:00|90581.2|90531.2|90584.3|90534.3|90584.9|90546.1|90568.8|90531.1|24
1641209230000|2022-01-03 11:27:10|90585.8|90535.8|90593.4|90543.4|90593.4|90543.4|90585.8|90535.8|22
1641209240000|2022-01-03 11:27:20|90591.9|90541.9|90590.6|90540.6|90594.1|90544.1|90590.2|90540.2|29
1641209250000|2022-01-03 11:27:30|90590.7|90540.7|90582.8|90557.8|90594.1|90559|90581.9|90540.7|27
1641209260000|2022-01-03 11:27:40|90582.6|90557.6|90583.5|90558.5|90584.2|90559.2|90582.5|90557.5|25
1641209270000|2022-01-03 11:27:50|90582.9|90557.9|90584.2|90559.2|90598.7|90563.3|90577.5|90544.9|52
1641209280000|2022-01-03 11:28:00|90585.6|90560.6|90597.7|90547.7|90597.7|90562.9|90582.9|90547.7|42
1641209290000|2022-01-03 11:28:10|90598.6|90548.6|90636|90586|90636.9|90595.2|90593.1|90547.6|46
1641209300000|2022-01-03 11:28:20|90637|90587|90635.8|90585.8|90638.4|90588.4|90635.5|90585.5|24
1641209310000|2022-01-03 11:28:30|90635.5|90585.5|90644.2|90594.2|90645.3|90607.1|90627.5|90585.5|31
1641209320000|2022-01-03 11:28:40|90646|90596|90642.1|90592.1|90646|90596|90641.3|90591.3|20
1641209330000|2022-01-03 11:28:50|90642.5|90592.5|90636.5|90611.5|90661.1|90623.6|90631.3|90592.3|52
1641209340000|2022-01-03 11:29:00|90636.6|90611.6|90647.2|90622.2|90660|90624.3|90635.3|90607.9|46
1641209350000|2022-01-03 11:29:10|90647.7|90622.7|90672.1|90622.1|90674.7|90635.3|90647.7|90614.5|37
1641209360000|2022-01-03 11:29:20|90674.8|90624.8|90679.6|90629.6|90681.9|90640.3|90665.3|90624.8|32
1641209370000|2022-01-03 11:29:30|90680.1|90630.1|90667.2|90642.2|90681.9|90642.2|90664.8|90627.4|31
1641209380000|2022-01-03 11:29:40|90667.4|90642.4|90678.2|90628.2|90679.3|90642.4|90666.6|90627.6|26
1641209390000|2022-01-03 11:29:50|90678.7|90628.7|90676.8|90626.8|90679.3|90639|90660.8|90626.8|30
1641209400000|2022-01-03 11:30:00|90675.9|90625.9|90674.7|90624.7|90677.4|90639.7|90660.1|90623.4|42
1641209410000|2022-01-03 11:30:10|90676.6|90626.6|90672.5|90622.5|90676.6|90626.6|90672.5|90622.5|28
1641209420000|2022-01-03 11:30:20|90673.5|90623.5|90675.8|90625.8|90678.3|90628.3|90673.5|90623.5|36
1641209430000|2022-01-03 11:30:30|90676.7|90626.7|90679.1|90629.1|90681.3|90644.8|90664.1|90624.5|44
1641209440000|2022-01-03 11:30:40|90679|90629|90673.7|90648.7|90685.4|90650|90669.2|90628.8|44
1641209450000|2022-01-03 11:30:50|90673|90648|90684.4|90634.4|90685.2|90649.6|90671.5|90632.8|39
1641209460000|2022-01-03 11:31:00|90683.8|90633.8|90683.9|90633.9|90686.3|90648.9|90668.8|90631.3|53
1641209470000|2022-01-03 11:31:10|90684.2|90634.2|90679.9|90629.9|90684.9|90646.5|90668.3|90629.7|40
1641209480000|2022-01-03 11:31:20|90680.3|90630.3|90670.3|90645.3|90683.6|90651|90667.5|90629.5|47
1641209490000|2022-01-03 11:31:30|90670.7|90645.7|90670.9|90620.9|90674.4|90645.7|90656.8|90618.9|49
1641209500000|2022-01-03 11:31:40|90671.1|90621.1|90703.3|90653.3|90704.3|90667.5|90654.3|90616.9|67
1641209510000|2022-01-03 11:31:50|90704.9|90654.9|90703.1|90653.1|90705.3|90667.5|90683.5|90646.6|56
1641209520000|2022-01-03 11:32:00|90703.6|90653.6|90705.3|90655.3|90706.1|90668.9|90686.9|90649.7|47
1641209530000|2022-01-03 11:32:10|90690|90665|90704.2|90654.2|90704.2|90666.3|90690|90652.4|24
1641209540000|2022-01-03 11:32:20|90702.9|90652.9|90687.9|90637.9|90711|90671.5|90677|90637.9|47
1641209550000|2022-01-03 11:32:30|90688.1|90638.1|90672.7|90647.7|90689.3|90650.2|90671.4|90633.4|43
1641209560000|2022-01-03 11:32:40|90672.9|90647.9|90699|90649|90699|90663.9|90672.9|90640.8|47
1641209570000|2022-01-03 11:32:50|90686.7|90661.7|90673.5|90623.5|90701.3|90665.1|90661.7|90623.3|55
1641209580000|2022-01-03 11:33:00|90673|90623|90659.5|90634.5|90675.2|90638.4|90659.5|90622.1|56
1641209590000|2022-01-03 11:33:10|90659.8|90634.8|90658.1|90633.1|90673.1|90635.1|90657.2|90621|32
1641209600000|2022-01-03 11:33:20|90658.6|90633.6|90650.2|90625.2|90666.1|90634|90649.7|90614.4|37
1641209610000|2022-01-03 11:33:30|90651.2|90626.2|90653.9|90628.9|90666.1|90630.1|90650.7|90613.4|35
1641209620000|2022-01-03 11:33:40|90653.6|90628.6|90667.7|90617.7|90667.8|90631.6|90653.5|90617.7|20
1641209630000|2022-01-03 11:33:50|90668|90618|90656.9|90631.9|90668|90632.5|90653.7|90617.1|34
1641209640000|2022-01-03 11:34:00|90656.6|90631.6|90655.7|90630.7|90657.5|90632.5|90654.6|90629.6|34
1641209650000|2022-01-03 11:34:10|90655.6|90630.6|90656.7|90631.7|90670|90632.3|90653.1|90618.2|43
1641209660000|2022-01-03 11:34:20|90656.3|90631.3|90659.9|90634.9|90673.9|90636.4|90656|90622.1|34
1641209670000|2022-01-03 11:34:30|90660.5|90635.5|90661.4|90636.4|90661.4|90636.4|90657.2|90632.2|32
1641209680000|2022-01-03 11:34:40|90661.5|90636.5|90647|90622|90665.5|90636.5|90645.7|90611.2|53
1641209690000|2022-01-03 11:34:50|90647.3|90622.3|90646.2|90621.2|90648.7|90623.7|90645.5|90620.5|41
1641209700000|2022-01-03 11:35:00|90645.9|90620.9|90643.5|90618.5|90648.1|90623.1|90643.5|90618.5|35
1641209710000|2022-01-03 11:35:10|90644|90619|90643|90618|90646.6|90621.6|90642.6|90617.6|41
1641209720000|2022-01-03 11:35:20|90642.8|90617.8|90628.1|90603.1|90645.4|90618.2|90625.2|90590.2|37
1641209730000|2022-01-03 11:35:30|90629|90604|90631.9|90606.9|90644.9|90606.9|90628|90592.3|37
1641209740000|2022-01-03 11:35:40|90631.6|90606.6|90645.3|90595.3|90651.1|90610.3|90627.3|90592.1|53
1641209750000|2022-01-03 11:35:50|90645.5|90595.5|90634.8|90609.8|90650|90612.9|90634.8|90594.1|33
1641209760000|2022-01-03 11:36:00|90647.9|90597.9|90645.2|90595.2|90648.5|90611.1|90631.8|90594.1|26
1641209770000|2022-01-03 11:36:10|90645.3|90595.3|90643.3|90593.3|90645.6|90595.6|90642.8|90592.8|28
1641209780000|2022-01-03 11:36:20|90643.4|90593.4|90640.6|90590.6|90645|90595|90640.6|90590.6|38
1641209790000|2022-01-03 11:36:30|90640.4|90590.4|90639.7|90589.7|90641.4|90591.4|90639.6|90589.6|21
1641209800000|2022-01-03 11:36:40|90640|90590|90643.8|90593.8|90644.6|90607.1|90631.2|90590|23
1641209810000|2022-01-03 11:36:50|90643.5|90593.5|90636.4|90611.4|90652.3|90613|90630.7|90593.5|30
1641209820000|2022-01-03 11:37:00|90638.2|90613.2|90643.9|90618.9|90657|90620.1|90638.2|90602.3|42
1641209830000|2022-01-03 11:37:10|90644|90619|90672|90622|90672|90636|90643.7|90616.3|40
1641209840000|2022-01-03 11:37:20|90672.6|90622.6|90660.7|90635.7|90672.6|90636.9|90659.7|90622.6|35
1641209850000|2022-01-03 11:37:30|90660.3|90635.3|90659.6|90634.6|90665.2|90640.2|90658.8|90633.8|30
1641209860000|2022-01-03 11:37:40|90660.4|90635.4|90661.5|90636.5|90662.1|90637.1|90659.8|90634.8|29
1641209870000|2022-01-03 11:37:50|90661.6|90636.6|90661.8|90636.8|90662|90637|90661.2|90636.2|16
1641209880000|2022-01-03 11:38:00|90661.6|90636.6|90661.8|90636.8|90661.8|90636.8|90658.5|90633.5|29
1641209890000|2022-01-03 11:38:10|90661.6|90636.6|90662.2|90637.2|90663.9|90638.9|90661.1|90636.1|21
1641209900000|2022-01-03 11:38:20|90661.9|90636.9|90652.1|90627.1|90661.9|90636.9|90649.6|90624.6|41
1641209910000|2022-01-03 11:38:30|90651.6|90626.6|90652.3|90627.3|90653.1|90628.1|90651.4|90626.4|28
1641209920000|2022-01-03 11:38:40|90652.2|90627.2|90651.8|90626.8|90653.3|90628.3|90651.8|90626.8|22
1641209930000|2022-01-03 11:38:50|90651.7|90626.7|90653.5|90628.5|90653.7|90628.7|90651.6|90626.6|29
1641209940000|2022-01-03 11:39:00|90653.4|90628.4|90657.6|90632.6|90657.6|90632.6|90649.1|90624.1|58
1641209950000|2022-01-03 11:39:10|90657.2|90632.2|90656.5|90631.5|90658|90633|90655.6|90630.6|30
1641209960000|2022-01-03 11:39:20|90656.9|90631.9|90655.5|90630.5|90657.5|90632.5|90654.8|90629.8|26
1641209970000|2022-01-03 11:39:30|90655.6|90630.6|90657.6|90632.6|90657.6|90632.6|90653.7|90628.7|30
1641209980000|2022-01-03 11:39:40|90657.2|90632.2|90658.2|90633.2|90658.2|90633.2|90656.9|90631.9|35
1641209990000|2022-01-03 11:39:50|90658.3|90633.3|90654.1|90629.1|90659.5|90634.5|90650.7|90625.7|50
1641210000000|2022-01-03 11:40:00|90653.7|90628.7|90650.7|90625.7|90653.8|90628.8|90650|90625|25
1641210010000|2022-01-03 11:40:10|90650.5|90625.5|90643.5|90618.5|90652.1|90627.1|90643.1|90618.1|43
1641210020000|2022-01-03 11:40:20|90643.7|90618.7|90630.2|90605.2|90649.7|90619.4|90630.2|90596.6|40
1641210030000|2022-01-03 11:40:30|90631.1|90606.1|90641.8|90616.8|90656.5|90618.6|90630.4|90594.9|50
1641210040000|2022-01-03 11:40:40|90641.4|90616.4|90641.8|90616.8|90643.1|90618.1|90640.7|90615.7|15
1641210050000|2022-01-03 11:40:50|90641.9|90616.9|90644.7|90619.7|90644.7|90619.7|90641.9|90616.9|25
1641210060000|2022-01-03 11:41:00|90644.9|90619.9|90659.3|90609.3|90659.3|90620.8|90644.6|90607.4|26
1641210070000|2022-01-03 11:41:10|90658.8|90608.8|90655.8|90605.8|90659|90609|90655.8|90605.8|25
1641210080000|2022-01-03 11:41:20|90656|90606|90656.5|90606.5|90657.9|90607.9|90656|90606|19
1641210090000|2022-01-03 11:41:30|90656.4|90606.4|90656.5|90606.5|90657.2|90607.2|90655.6|90605.6|30
1641210100000|2022-01-03 11:41:40|90656.8|90606.8|90647.8|90597.8|90657.1|90619|90634.3|90597|45
1641210110000|2022-01-03 11:41:50|90648|90598|90643.1|90593.1|90648|90605.8|90630.3|90592.6|35
1641210120000|2022-01-03 11:42:00|90642.8|90592.8|90640.1|90590.1|90643.7|90603.5|90624.2|90590.1|47
1641210130000|2022-01-03 11:42:10|90640|90590|90643.1|90593.1|90644|90604.7|90629.4|90589.8|40
1641210140000|2022-01-03 11:42:20|90643.4|90593.4|90643.3|90593.3|90644.3|90594.3|90642|90592|29
1641210150000|2022-01-03 11:42:30|90643.2|90593.2|90642.7|90592.7|90644|90594|90641.9|90591.9|28
1641210160000|2022-01-03 11:42:40|90642.9|90592.9|90643.3|90593.3|90644.7|90594.7|90642.7|90592.7|26
1641210170000|2022-01-03 11:42:50|90644|90594|90643.1|90593.1|90644.6|90594.6|90643|90593|22
1641210180000|2022-01-03 11:43:00|90642.9|90592.9|90637.3|90612.3|90651|90613.9|90634.2|90592.9|35
1641210190000|2022-01-03 11:43:10|90638.1|90613.1|90654|90604|90655.2|90617.2|90637.7|90604|25
1641210200000|2022-01-03 11:43:20|90654.2|90604.2|90654.8|90604.8|90655|90605|90653.9|90603.9|19
1641210210000|2022-01-03 11:43:30|90654.9|90604.9|90654|90604|90655.4|90605.4|90653.8|90603.8|16
1641210220000|2022-01-03 11:43:40|90653.7|90603.7|90655.2|90605.2|90655.5|90605.5|90653.1|90603.1|22
1641210230000|2022-01-03 11:43:50|90655.5|90605.5|90664.9|90614.9|90664.9|90623.9|90643.9|90605.2|35
1641210240000|2022-01-03 11:44:00|90665.4|90615.4|90667.9|90617.9|90668|90629.6|90652.9|90615.2|22
1641210250000|2022-01-03 11:44:10|90668|90618|90665.9|90615.9|90668|90626|90649.3|90609.3|31
1641210260000|2022-01-03 11:44:20|90664.2|90614.2|90702.3|90652.3|90702.8|90666.3|90664.1|90614.1|39
1641210270000|2022-01-03 11:44:30|90702|90652|90713.1|90663.1|90714.2|90676.1|90690.1|90650.1|39
1641210280000|2022-01-03 11:44:40|90712.1|90662.1|90714.3|90664.3|90718.5|90668.5|90712.1|90662.1|33
1641210290000|2022-01-03 11:44:50|90715.7|90665.7|90716.2|90666.2|90718|90668|90714.7|90664.7|26
1641210300000|2022-01-03 11:45:00|90715.8|90665.8|90717.8|90667.8|90717.8|90667.8|90712.6|90662.6|36
1641210310000|2022-01-03 11:45:10|90718.3|90668.3|90729.5|90679.5|90729.5|90687.9|90706.1|90667.6|36
1641210320000|2022-01-03 11:45:20|90729.4|90679.4|90730.8|90680.8|90730.8|90680.8|90728.4|90678.4|26
1641210330000|2022-01-03 11:45:30|90731.2|90681.2|90741.8|90691.8|90741.9|90704.4|90721.8|90680.4|54
1641210340000|2022-01-03 11:45:40|90741.4|90691.4|90731.9|90681.9|90743.2|90697.7|90718.8|90681.6|46
1641210350000|2022-01-03 11:45:50|90731.4|90681.4|90731|90681|90731.7|90696.8|90713.8|90677.9|33
1641210360000|2022-01-03 11:46:00|90731.2|90681.2|90733.4|90683.4|90734|90695.4|90718|90677.4|29
1641210370000|2022-01-03 11:46:10|90733.3|90683.3|90731.4|90681.4|90733.7|90691.4|90716|90676.9|34
1641210380000|2022-01-03 11:46:20|90732|90682|90737.8|90687.8|90738.2|90698.1|90720|90679.6|35
1641210390000|2022-01-03 11:46:30|90737.9|90687.9|90739.2|90689.2|90739.4|90689.4|90737.4|90687.4|23
1641210400000|2022-01-03 11:46:40|90738.2|90688.2|90721.2|90696.2|90738.3|90698.6|90719.6|90686.3|30
1641210410000|2022-01-03 11:46:50|90721.4|90696.4|90738.9|90688.9|90739.3|90701.3|90721.4|90688.9|35
1641210420000|2022-01-03 11:47:00|90725.9|90700.9|90735|90685|90741.1|90705.3|90721.5|90683.7|37
1641210430000|2022-01-03 11:47:10|90734.9|90684.9|90734.1|90684.1|90739.7|90702.8|90722.1|90683.6|38
1641210440000|2022-01-03 11:47:20|90734.3|90684.3|90759.1|90709.1|90763|90726.6|90723.7|90684.1|51
1641210450000|2022-01-03 11:47:30|90758.5|90708.5|90755.1|90730.1|90758.5|90730.9|90742.9|90708.5|48
1641210460000|2022-01-03 11:47:40|90754.6|90729.6|90753|90728|90755|90730|90752.8|90727.8|37
1641210470000|2022-01-03 11:47:50|90749.3|90724.3|90750.5|90725.5|90764.1|90726.7|90749.3|90712.7|26
1641210480000|2022-01-03 11:48:00|90750.4|90725.4|90752.4|90727.4|90767.6|90729.2|90750.2|90713.6|35
1641210490000|2022-01-03 11:48:10|90751.7|90726.7|90753.5|90728.5|90766.2|90730.2|90750.9|90714.2|40
1641210500000|2022-01-03 11:48:20|90754|90729|90745.2|90720.2|90766.9|90729.2|90745.2|90711.1|28
1641210510000|2022-01-03 11:48:30|90745.1|90720.1|90745|90720|90755.6|90723.1|90742|90705.6|35
1641210520000|2022-01-03 11:48:40|90745.2|90720.2|90730|90705|90745.3|90720.3|90728|90691|40
1641210530000|2022-01-03 11:48:50|90729.7|90704.7|90729.9|90704.9|90732|90707|90728.6|90703.6|26
1641210540000|2022-01-03 11:49:00|90729.4|90704.4|90745.1|90695.1|90745.5|90708.5|90729.4|90694.2|31
1641210550000|2022-01-03 11:49:10|90744.9|90694.9|90745.5|90695.5|90746.2|90696.2|90744.7|90694.7|25
1641210560000|2022-01-03 11:49:20|90745.4|90695.4|90746.2|90696.2|90746.4|90696.4|90745.4|90695.4|16
1641210570000|2022-01-03 11:49:30|90746.1|90696.1|90727.3|90702.3|90746.1|90702.3|90727.3|90694.1|25
1641210580000|2022-01-03 11:49:40|90727.2|90702.2|90726.5|90701.5|90738.7|90702.7|90724.7|90685.4|37
1641210590000|2022-01-03 11:49:50|90726.3|90701.3|90729|90704|90744|90705|90726|90690.4|46
1641210600000|2022-01-03 11:50:00|90729.3|90704.3|90728|90703|90744|90707|90728|90691.6|38
1641210610000|2022-01-03 11:50:10|90729.5|90704.5|90733.3|90683.3|90734.3|90706.3|90720.5|90680.4|35
1641210620000|2022-01-03 11:50:20|90733|90683|90733.1|90683.1|90733.7|90694.9|90719.5|90682.2|26
1641210630000|2022-01-03 11:50:30|90730.8|90680.8|90723.6|90698.6|90735.5|90699.3|90723.6|90678|38
1641210640000|2022-01-03 11:50:40|90724.4|90699.4|90737.8|90687.8|90737.8|90699.8|90722.9|90686.7|19
1641210650000|2022-01-03 11:50:50|90737.9|90687.9|90727.5|90702.5|90743|90704.5|90725.9|90687.9|46
1641210660000|2022-01-03 11:51:00|90727.4|90702.4|90738.9|90688.9|90739|90702.4|90725.1|90687.2|29
1641210670000|2022-01-03 11:51:10|90738.7|90688.7|90743.2|90693.2|90743.4|90693.4|90738.5|90688.5|24
1641210680000|2022-01-03 11:51:20|90743.1|90693.1|90753.4|90703.4|90757.1|90717.1|90737.5|90692.2|56
1641210690000|2022-01-03 11:51:30|90753.6|90703.6|90754.3|90704.3|90755|90705|90753.1|90703.1|27
1641210700000|2022-01-03 11:51:40|90754.2|90704.2|90740.9|90715.9|90759.7|90717.3|90740.9|90703.8|41
1641210710000|2022-01-03 11:51:50|90741.1|90716.1|90762|90712|90763.3|90725.2|90741|90702|43
1641210720000|2022-01-03 11:52:00|90760.7|90710.7|90739.1|90714.1|90761.9|90714.1|90738.2|90704.3|39
1641210730000|2022-01-03 11:52:10|90739.5|90714.5|90750.8|90700.8|90752.2|90714.6|90738.1|90700.4|28
1641210740000|2022-01-03 11:52:20|90750.4|90700.4|90745.2|90695.2|90751|90713.9|90732.5|90695.2|44
1641210750000|2022-01-03 11:52:30|90745.3|90695.3|90750|90700|90750.2|90700.2|90745.3|90695.3|42
1641210760000|2022-01-03 11:52:40|90749.8|90699.8|90749.7|90699.7|90750.2|90700.2|90749.1|90699.1|26
1641210770000|2022-01-03 11:52:50|90749.4|90699.4|90753.2|90703.2|90753.3|90716.3|90740|90698.7|33
1641210780000|2022-01-03 11:53:00|90752.8|90702.8|90738.2|90713.2|90752.8|90713.7|90738.2|90701.2|15
1641210790000|2022-01-03 11:53:10|90738.3|90713.3|90752.8|90702.8|90753.2|90714.5|90738.3|90702|34
1641210800000|2022-01-03 11:53:20|90752.6|90702.6|90741.9|90691.9|90752.9|90702.9|90741.8|90691.8|26
1641210810000|2022-01-03 11:53:30|90743|90693|90723.5|90698.5|90743.7|90702.4|90722|90690.3|41
1641210820000|2022-01-03 11:53:40|90723.8|90698.8|90734.1|90684.1|90736.1|90698.8|90722.6|90684.1|27
1641210830000|2022-01-03 11:53:50|90734.7|90684.7|90728.5|90678.5|90734.9|90691.8|90712.4|90674.8|46
1641210840000|2022-01-03 11:54:00|90726.8|90676.8|90727.3|90677.3|90728.4|90678.4|90726.4|90676.4|27
1641210850000|2022-01-03 11:54:10|90727.4|90677.4|90727.5|90677.5|90728.3|90678.3|90727.2|90677.2|17
1641210860000|2022-01-03 11:54:20|90727.3|90677.3|90721.3|90671.3|90727.8|90686.4|90710.2|90669.8|46
1641210870000|2022-01-03 11:54:30|90719.9|90669.9|90705.8|90655.8|90719.9|90678.2|90693.3|90655.8|49
1641210880000|2022-01-03 11:54:40|90705.4|90655.4|90705.2|90655.2|90709.4|90669.2|90690.3|90655.2|37
1641210890000|2022-01-03 11:54:50|90704.9|90654.9|90710.2|90660.2|90711.7|90670.5|90695.2|90654.4|41
1641210900000|2022-01-03 11:55:00|90709.7|90659.7|90701.1|90651.1|90710.5|90671.4|90686.3|90648.9|47
1641210910000|2022-01-03 11:55:10|90699.5|90649.5|90699.7|90649.7|90701|90651|90699.5|90649.5|23
1641210920000|2022-01-03 11:55:20|90699.9|90649.9|90704.4|90654.4|90705.4|90666.9|90690.5|90649.5|43
1641210930000|2022-01-03 11:55:30|90704.2|90654.2|90730.4|90680.4|90732.5|90695.6|90696.1|90654|68
1641210940000|2022-01-03 11:55:40|90730.6|90680.6|90739.4|90689.4|90739.4|90695.5|90718.9|90680.6|49
1641210950000|2022-01-03 11:55:50|90739.6|90689.6|90751.5|90701.5|90754.1|90713.5|90733.1|90689.1|40
1641210960000|2022-01-03 11:56:00|90751.7|90701.7|90756.8|90706.8|90757.4|90718.3|90743.3|90700.3|34
1641210970000|2022-01-03 11:56:10|90756.9|90706.9|90756.4|90706.4|90757|90707|90755.6|90705.6|21
1641210980000|2022-01-03 11:56:20|90756.6|90706.6|90753.2|90703.2|90756.6|90717.3|90741.3|90702.2|27
1641210990000|2022-01-03 11:56:30|90753.9|90703.9|90744.1|90719.1|90756.1|90719.1|90744.1|90702.6|21
1641211000000|2022-01-03 11:56:40|90744.8|90719.8|90747.4|90722.4|90763.2|90726|90744.3|90707|55
1641211010000|2022-01-03 11:56:50|90759.4|90709.4|90765.7|90715.7|90766|90728.2|90749.1|90708.1|59
1641211020000|2022-01-03 11:57:00|90765.2|90715.2|90779.6|90729.6|90779.8|90741.3|90758.1|90715.2|54
1641211030000|2022-01-03 11:57:10|90779.5|90729.5|90763.8|90713.8|90783.1|90744.4|90751.2|90713.8|32
1641211040000|2022-01-03 11:57:20|90750|90725|90753.6|90703.6|90764.7|90726.2|90738.1|90700.6|55
1641211050000|2022-01-03 11:57:30|90753.5|90703.5|90754.8|90704.8|90755.4|90705.4|90753.3|90703.3|38
1641211060000|2022-01-03 11:57:40|90754.5|90704.5|90741.1|90691.1|90754.5|90711.4|90727.8|90690.5|50
1641211070000|2022-01-03 11:57:50|90741.6|90691.6|90738.2|90688.2|90741.6|90691.6|90737.9|90687.9|38
1641211080000|2022-01-03 11:58:00|90738.4|90688.4|90735|90685|90738.4|90700.9|90720.6|90683.5|42
1641211090000|2022-01-03 11:58:10|90735.1|90685.1|90737.2|90687.2|90738.5|90696.5|90721.3|90683.6|37
1641211100000|2022-01-03 11:58:20|90736.7|90686.7|90742|90692|90747.8|90708.7|90722.2|90681.2|49
1641211110000|2022-01-03 11:58:30|90742.4|90692.4|90733.2|90683.2|90743.1|90702.3|90712.5|90676.6|58
1641211120000|2022-01-03 11:58:40|90733.4|90683.4|90740.4|90690.4|90740.7|90690.7|90732.8|90682.8|51
1641211130000|2022-01-03 11:58:50|90740.2|90690.2|90747.8|90697.8|90753.6|90715|90733.6|90690.2|43
1641211140000|2022-01-03 11:59:00|90748|90698|90742.9|90692.9|90751|90702.9|90727.9|90689.6|50
1641211150000|2022-01-03 11:59:10|90743|90693|90738.2|90713.2|90754.5|90713.2|90731.8|90692.8|57
1641211160000|2022-01-03 11:59:20|90739.1|90714.1|90743.9|90693.9|90746.8|90714.1|90729|90692.5|48
1641211170000|2022-01-03 11:59:30|90743.6|90693.6|90734.4|90684.4|90743.6|90698.1|90719.4|90680.2|53
1641211180000|2022-01-03 11:59:40|90732.8|90682.8|90734.5|90684.5|90740|90698.4|90722.9|90682.8|41
1641211190000|2022-01-03 11:59:50|90734.4|90684.4|90733.2|90683.2|90735.1|90685.1|90732.4|90682.4|27
1641211200000|2022-01-03 12:00:00|90732.9|90682.9|90718.5|90693.5|90737.7|90701.1|90717.6|90682.9|55
1641211210000|2022-01-03 12:00:10|90718.7|90693.7|90734.6|90684.6|90734.6|90694.4|90717.1|90683.2|42
1641211220000|2022-01-03 12:00:20|90734.7|90684.7|90734.1|90684.1|90735|90685|90734.1|90684.1|20
1641211230000|2022-01-03 12:00:30|90733.9|90683.9|90727.9|90677.9|90736|90694|90715.1|90677.9|43
1641211240000|2022-01-03 12:00:40|90728.3|90678.3|90734|90684|90734.5|90697.5|90714.1|90676.7|38
1641211250000|2022-01-03 12:00:50|90734.5|90684.5|90725.7|90700.7|90737|90700.9|90724.8|90684.1|35
1641211260000|2022-01-03 12:01:00|90724.8|90699.8|90731|90706|90745.3|90706.8|90724.8|90688.1|57
1641211270000|2022-01-03 12:01:10|90745|90695|90731.7|90706.7|90745.1|90706.7|90729.1|90690.6|39
1641211280000|2022-01-03 12:01:20|90732.2|90707.2|90748.9|90698.9|90748.9|90714.1|90729.3|90698.9|32
1641211290000|2022-01-03 12:01:30|90748.6|90698.6|90748.9|90698.9|90749.3|90712.5|90736|90698.3|39
1641211300000|2022-01-03 12:01:40|90749|90699|90748.8|90698.8|90749.8|90699.8|90748.3|90698.3|31
1641211310000|2022-01-03 12:01:50|90748.6|90698.6|90748.7|90698.7|90749.6|90699.6|90747.4|90697.4|33
1641211320000|2022-01-03 12:02:00|90748.6|90698.6|90737.6|90712.6|90755.1|90717.1|90735|90697.8|44
1641211330000|2022-01-03 12:02:10|90737.3|90712.3|90754.6|90729.6|90760|90731.1|90737.1|90708.5|48
1641211340000|2022-01-03 12:02:20|90754.8|90729.8|90768.3|90718.3|90770.3|90731.3|90751.1|90718|39
1641211350000|2022-01-03 12:02:30|90768|90718|90749.3|90724.3|90773.6|90736.5|90749.3|90717.1|53
1641211360000|2022-01-03 12:02:40|90750.3|90725.3|90768.6|90718.6|90768.6|90730.9|90750.3|90713.2|39
1641211370000|2022-01-03 12:02:50|90767.9|90717.9|90769.7|90719.7|90771.4|90732.8|90757.8|90716.8|33
1641211380000|2022-01-03 12:03:00|90769.8|90719.8|90770.9|90720.9|90771.3|90733.7|90754.8|90717.9|40
1641211390000|2022-01-03 12:03:10|90771|90721|90773.1|90723.1|90776|90738.6|90760.3|90721|27
1641211400000|2022-01-03 12:03:20|90772.8|90722.8|90775.2|90725.2|90775.2|90737.9|90758.6|90722.8|34
1641211410000|2022-01-03 12:03:30|90775.1|90725.1|90758.5|90733.5|90775.1|90737.3|90756.4|90719|27
1641211420000|2022-01-03 12:03:40|90758.9|90733.9|90739.6|90714.6|90763|90735.9|90737.4|90712.4|53
1641211430000|2022-01-03 12:03:50|90739.2|90714.2|90749.3|90699.3|90750.9|90715.1|90736|90698.4|61
1641211440000|2022-01-03 12:04:00|90749.1|90699.1|90760.7|90710.7|90760.7|90721.5|90740.6|90698.6|48
1641211450000|2022-01-03 12:04:10|90760.4|90710.4|90765.7|90715.7|90765.9|90715.9|90759.1|90709.1|43
1641211460000|2022-01-03 12:04:20|90751.1|90726.1|90753.8|90728.8|90766.3|90728.9|90750.2|90714.4|37
1641211470000|2022-01-03 12:04:30|90754.1|90729.1|90765.5|90715.5|90767.5|90729.3|90753.8|90715.3|27
1641211480000|2022-01-03 12:04:40|90765.4|90715.4|90760.6|90735.6|90770.9|90736.3|90753.8|90711.5|52
1641211490000|2022-01-03 12:04:50|90760.2|90735.2|90770.5|90720.5|90770.6|90735.4|90757|90720|38
1641211500000|2022-01-03 12:05:00|90770.9|90720.9|90776.8|90726.8|90777|90738.9|90760.3|90720.9|43
1641211510000|2022-01-03 12:05:10|90776.7|90726.7|90774.6|90724.6|90776.7|90726.7|90772.9|90722.9|34
1641211520000|2022-01-03 12:05:20|90775.5|90725.5|90780.7|90730.7|90781.6|90742.4|90762.2|90725.3|55
1641211530000|2022-01-03 12:05:30|90780.1|90730.1|90760.2|90735.2|90780.3|90742.6|90758.2|90717.8|49
1641211540000|2022-01-03 12:05:40|90760|90735|90784.8|90759.8|90788.7|90760.9|90760|90722|68
1641211550000|2022-01-03 12:05:50|90784.6|90759.6|90784.7|90759.7|90786.7|90761.7|90783.6|90758.6|31
1641211560000|2022-01-03 12:06:00|90784.6|90759.6|90787.9|90762.9|90788.6|90763.6|90782.8|90757.8|56
1641211570000|2022-01-03 12:06:10|90787.8|90762.8|90802.1|90752.1|90802.7|90763.7|90787.6|90748.6|55
1641211580000|2022-01-03 12:06:20|90801.4|90751.4|90799.4|90749.4|90802.1|90763.8|90782.3|90746.7|69
1641211590000|2022-01-03 12:06:30|90799.3|90749.3|90798.9|90748.9|90800.7|90750.7|90798.7|90748.7|38
1641211600000|2022-01-03 12:06:40|90799.2|90749.2|90801.8|90751.8|90801.8|90751.8|90799|90749|26
1641211610000|2022-01-03 12:06:50|90800.3|90750.3|90795.4|90745.4|90801.2|90762.4|90782.5|90745.4|71
1641211620000|2022-01-03 12:07:00|90796.7|90746.7|90804|90754|90805.1|90767.8|90788.5|90743.9|54
1641211630000|2022-01-03 12:07:10|90803.5|90753.5|90788.6|90763.6|90803.5|90765|90786.7|90752.6|59
1641211640000|2022-01-03 12:07:20|90788.4|90763.4|90793.1|90768.1|90793.6|90768.6|90788|90763|43
1641211650000|2022-01-03 12:07:30|90792.8|90767.8|90796.5|90771.5|90797.7|90772.7|90791.9|90766.9|38
1641211660000|2022-01-03 12:07:40|90796.9|90771.9|90822.2|90772.2|90824.1|90775.3|90796.9|90759.3|56
1641211670000|2022-01-03 12:07:50|90822.5|90772.5|90825.3|90775.3|90825.3|90775.3|90820.5|90770.5|49
1641211680000|2022-01-03 12:08:00|90814.2|90789.2|90821.4|90796.4|90831.6|90798|90814.2|90779.9|59
1641211690000|2022-01-03 12:08:10|90822.6|90797.6|90814.5|90789.5|90829.3|90804.3|90812.1|90787.1|71
1641211700000|2022-01-03 12:08:20|90812.3|90787.3|90823.2|90773.2|90825.8|90791.2|90808.6|90773.2|31
1641211710000|2022-01-03 12:08:30|90812.9|90787.9|90829.7|90779.7|90829.7|90793.5|90811.7|90773.4|35
1641211720000|2022-01-03 12:08:40|90828.4|90778.4|90824.3|90774.3|90828.5|90787.9|90809|90770.4|27
1641211730000|2022-01-03 12:08:50|90824.1|90774.1|90824.2|90774.2|90827.7|90777.7|90822.6|90772.6|46
1641211740000|2022-01-03 12:09:00|90823.7|90773.7|90823.1|90773.1|90824.8|90774.8|90822.7|90772.7|37
1641211750000|2022-01-03 12:09:10|90824.4|90774.4|90819.3|90769.3|90824.8|90774.8|90818|90768|46
1641211760000|2022-01-03 12:09:20|90819.1|90769.1|90816.1|90766.1|90819.1|90778.8|90802.2|90763.5|34
1641211770000|2022-01-03 12:09:30|90816.2|90766.2|90813.7|90763.7|90818.1|90777|90799.8|90763.5|40
1641211780000|2022-01-03 12:09:40|90814|90764|90802.9|90777.9|90815.1|90778.1|90802.8|90764|9
1641211790000|2022-01-03 12:09:50|90802.8|90777.8|90819.2|90769.2|90820.1|90781.2|90802.6|90768.9|27
1641211800000|2022-01-03 12:10:00|90818.9|90768.9|90804.9|90779.9|90818.9|90779.9|90799.9|90761.1|39
1641211810000|2022-01-03 12:10:10|90804.4|90779.4|90807.5|90757.5|90810|90780.4|90794.1|90757|40
1641211820000|2022-01-03 12:10:20|90807.1|90757.1|90793.1|90768.1|90808.1|90768.1|90792.4|90756.5|28
1641211830000|2022-01-03 12:10:30|90792.6|90767.6|90779.3|90754.3|90796.8|90767.9|90777.6|90743.1|39
1641211840000|2022-01-03 12:10:40|90779.2|90754.2|90778.5|90753.5|90779.3|90754.3|90777.7|90752.7|23
1641211850000|2022-01-03 12:10:50|90778.4|90753.4|90771.3|90746.3|90789.6|90753.4|90769|90737.8|24
1641211860000|2022-01-03 12:11:00|90783.5|90733.5|90794.8|90744.8|90794.8|90757.5|90771.5|90732|44
1641211870000|2022-01-03 12:11:10|90794.5|90744.5|90787.1|90737.1|90794.5|90756.1|90772.2|90734.9|37
1641211880000|2022-01-03 12:11:20|90786.3|90736.3|90789.3|90739.3|90791.3|90752.6|90776.8|90736.3|32
1641211890000|2022-01-03 12:11:30|90789.5|90739.5|90784.1|90734.1|90790.1|90751.9|90776.7|90734.1|29
1641211900000|2022-01-03 12:11:40|90783.8|90733.8|90784.6|90734.6|90784.8|90734.8|90782.8|90732.8|45
1641211910000|2022-01-03 12:11:50|90784.2|90734.2|90788.9|90738.9|90789.2|90739.2|90784.2|90734.2|26
1641211920000|2022-01-03 12:12:00|90788.7|90738.7|90792.1|90742.1|90794.2|90744.2|90788.7|90738.7|42
1641211930000|2022-01-03 12:12:10|90791.9|90741.9|90788.4|90738.4|90791.9|90754.3|90777.1|90738.3|41
1641211940000|2022-01-03 12:12:20|90788.6|90738.6|90795.2|90745.2|90798|90759.5|90783.5|90738.6|37
1641211950000|2022-01-03 12:12:30|90795.3|90745.3|90796.9|90746.9|90796.9|90760.1|90780.4|90743.9|30
1641211960000|2022-01-03 12:12:40|90797.2|90747.2|90780.3|90755.3|90800.5|90761.9|90780.3|90740|43
1641211970000|2022-01-03 12:12:50|90780.8|90755.8|90798.4|90748.4|90798.5|90761.8|90780.4|90743.3|45
1641211980000|2022-01-03 12:13:00|90798.2|90748.2|90778.1|90753.1|90798.8|90757.2|90776.7|90742.5|50
1641211990000|2022-01-03 12:13:10|90777.6|90752.6|90760.2|90735.2|90784.3|90752.6|90759.6|90722.4|49
1641212000000|2022-01-03 12:13:20|90760.4|90735.4|90769|90719|90769.7|90736.4|90755.1|90717.6|41
1641212010000|2022-01-03 12:13:30|90768.4|90718.4|90761.3|90711.3|90770.5|90727.1|90748.1|90711.3|48
1641212020000|2022-01-03 12:13:40|90760.2|90710.2|90766.8|90716.8|90767|90717|90759.9|90709.9|57
1641212030000|2022-01-03 12:13:50|90766.9|90716.9|90767.3|90717.3|90768.4|90718.4|90766.6|90716.6|29
1641212040000|2022-01-03 12:14:00|90767.4|90717.4|90768.5|90718.5|90770.5|90730.8|90755.2|90715.8|49
1641212050000|2022-01-03 12:14:10|90758.8|90733.8|90772.9|90722.9|90772.9|90733.8|90754.2|90716.5|50
1641212060000|2022-01-03 12:14:20|90773|90723|90762.1|90712.1|90775.3|90738.5|90746.3|90710.5|64
1641212070000|2022-01-03 12:14:30|90762.9|90712.9|90761.5|90711.5|90762.9|90725.9|90745.6|90707.6|41
1641212080000|2022-01-03 12:14:40|90761.7|90711.7|90742.3|90717.3|90762.5|90726|90739.8|90707.4|52
1641212090000|2022-01-03 12:14:50|90743.6|90718.6|90756.8|90706.8|90757.4|90720.1|90743.3|90705.2|42
1641212100000|2022-01-03 12:15:00|90756.5|90706.5|90760.6|90710.6|90761.2|90711.2|90756.3|90706.3|58
1641212110000|2022-01-03 12:15:10|90760.9|90710.9|90759.6|90709.6|90763|90723.3|90747.9|90709.3|46
1641212120000|2022-01-03 12:15:20|90759.4|90709.4|90751.6|90726.6|90763.8|90726.8|90746.1|90708.3|37
1641212130000|2022-01-03 12:15:30|90751.3|90726.3|90747.8|90697.8|90758.9|90726.7|90737.2|90696.9|48
1641212140000|2022-01-03 12:15:40|90747.7|90697.7|90748.1|90698.1|90750.3|90700.3|90746.4|90696.4|39
1641212150000|2022-01-03 12:15:50|90748.3|90698.3|90726.7|90701.7|90753.4|90715.9|90725.5|90697.3|50
1641212160000|2022-01-03 12:16:00|90727.1|90702.1|90752.2|90702.2|90752.6|90716.6|90727.1|90689.1|62
1641212170000|2022-01-03 12:16:10|90750.8|90700.8|90760.5|90710.5|90760.5|90723.1|90744.4|90700.7|44
1641212180000|2022-01-03 12:16:20|90760.2|90710.2|90741.3|90716.3|90760.9|90719|90741.3|90706|27
1641212190000|2022-01-03 12:16:30|90741.1|90716.1|90753.2|90703.2|90754.5|90716.7|90741.1|90703.2|21
1641212200000|2022-01-03 12:16:40|90753.3|90703.3|90762.7|90712.7|90762.7|90723.4|90745.7|90703.1|37
1641212210000|2022-01-03 12:16:50|90762.8|90712.8|90742.5|90692.5|90764.4|90724.7|90741.1|90691.9|55
1641212220000|2022-01-03 12:17:00|90741.8|90691.8|90734.9|90709.9|90747.6|90710|90728.5|90690.1|37
1641212230000|2022-01-03 12:17:10|90735.2|90710.2|90744.6|90694.6|90745.8|90711.3|90731.4|90689.6|49
1641212240000|2022-01-03 12:17:20|90744.7|90694.7|90745.2|90695.2|90745.5|90707.5|90731.6|90694.7|24
1641212250000|2022-01-03 12:17:30|90745|90695|90745|90695|90745.5|90695.5|90745|90695|14
1641212260000|2022-01-03 12:17:40|90745.2|90695.2|90736.3|90711.3|90747.7|90711.3|90735.8|90694.9|28
1641212270000|2022-01-03 12:17:50|90736.8|90711.8|90775.6|90725.6|90776.3|90737.3|90736.4|90703.9|61
1641212280000|2022-01-03 12:18:00|90775.3|90725.3|90780|90730|90780.7|90741|90766|90725|47
1641212290000|2022-01-03 12:18:10|90779.8|90729.8|90779.4|90729.4|90779.9|90729.9|90777.9|90727.9|27
1641212300000|2022-01-03 12:18:20|90780|90730|90782.8|90732.8|90783.2|90733.2|90779.7|90729.7|27
1641212310000|2022-01-03 12:18:30|90781.7|90731.7|90780.8|90730.8|90781.7|90731.7|90779.8|90729.8|29
1641212320000|2022-01-03 12:18:40|90780.9|90730.9|90782.6|90732.6|90782.8|90732.8|90780.9|90730.9|18
1641212330000|2022-01-03 12:18:50|90782.1|90732.1|90803|90753|90803.7|90766.3|90781.6|90731.6|39
1641212340000|2022-01-03 12:19:00|90803.6|90753.6|90793|90743|90805.6|90758.2|90781.2|90742.2|52
1641212350000|2022-01-03 12:19:10|90793.2|90743.2|90791.1|90741.1|90794.6|90750.7|90774|90738.3|39
1641212360000|2022-01-03 12:19:20|90790.8|90740.8|90793.3|90743.3|90796|90755.6|90777.8|90740.3|39
1641212370000|2022-01-03 12:19:30|90792.8|90742.8|90792.1|90742.1|90795.8|90745.8|90791|90741|42
1641212380000|2022-01-03 12:19:40|90794|90744|90795.1|90745.1|90795.9|90745.9|90792.6|90742.6|52
1641212390000|2022-01-03 12:19:50|90795.3|90745.3|90789.1|90764.1|90804.3|90764.1|90789.1|90745.3|31
1641212400000|2022-01-03 12:20:00|90790|90765|90803.6|90753.6|90805|90765|90790|90750.9|45
1641212410000|2022-01-03 12:20:10|90803.5|90753.5|90791.4|90766.4|90810.8|90774.5|90791|90752.1|51
1641212420000|2022-01-03 12:20:20|90791.9|90766.9|90803.4|90753.4|90808.6|90775.9|90789.3|90752.8|63
1641212430000|2022-01-03 12:20:30|90803|90753|90786.3|90761.3|90803.4|90763.4|90784.5|90746.3|59
1641212440000|2022-01-03 12:20:40|90785.8|90760.8|90798.1|90748.1|90798.1|90760.9|90783.3|90746.6|45
1641212450000|2022-01-03 12:20:50|90798.5|90748.5|90799.8|90749.8|90801.5|90761.4|90784.5|90745.6|48
1641212460000|2022-01-03 12:21:00|90797.3|90747.3|90786.7|90761.7|90797.4|90764.2|90780.9|90743.3|51
1641212470000|2022-01-03 12:21:10|90787.1|90762.1|90782.2|90757.2|90800.3|90762.1|90778.5|90744.9|54
1641212480000|2022-01-03 12:21:20|90782.3|90757.3|90781.4|90756.4|90786|90761|90779.2|90754.2|63
1641212490000|2022-01-03 12:21:30|90780.9|90755.9|90795.1|90745.1|90796.2|90758.6|90779.3|90743.1|54
1641212500000|2022-01-03 12:21:40|90794.9|90744.9|90794.2|90744.2|90797.3|90759.6|90782.5|90743.3|47
1641212510000|2022-01-03 12:21:50|90794.1|90744.1|90794.4|90744.4|90795.3|90745.3|90793.5|90743.5|28
1641212520000|2022-01-03 12:22:00|90793.9|90743.9|90783.7|90758.7|90797.1|90762.2|90783.7|90743.9|36
1641212530000|2022-01-03 12:22:10|90784|90759|90784|90759|90784.3|90759.3|90782.2|90757.2|45
1641212540000|2022-01-03 12:22:20|90784.7|90759.7|90787.4|90762.4|90788.4|90763.4|90784.3|90759.3|46
1641212550000|2022-01-03 12:22:30|90787.7|90762.7|90780.5|90755.5|90794.4|90762.7|90779.1|90744.4|39
1641212560000|2022-01-03 12:22:40|90780.7|90755.7|90781.8|90756.8|90782.5|90757.5|90779.8|90754.8|29
1641212570000|2022-01-03 12:22:50|90782.6|90757.6|90782.9|90757.9|90782.9|90757.9|90780.8|90755.8|29
1641212580000|2022-01-03 12:23:00|90782.8|90757.8|90784.4|90759.4|90785|90760|90781.9|90756.9|32
1641212590000|2022-01-03 12:23:10|90785.1|90760.1|90784.8|90759.8|90786|90761|90784.1|90759.1|19
1641212600000|2022-01-03 12:23:20|90785|90760|90786.7|90761.7|90788|90763|90781.4|90756.4|55
1641212610000|2022-01-03 12:23:30|90786.9|90761.9|90786|90761|90787.5|90762.5|90786|90761|20
1641212620000|2022-01-03 12:23:40|90785.9|90760.9|90786|90761|90786.4|90761.4|90785.7|90760.7|16
1641212630000|2022-01-03 12:23:50|90785.3|90760.3|90801.2|90751.2|90801.7|90762.7|90785|90751.2|18
1641212640000|2022-01-03 12:24:00|90800.6|90750.6|90784.8|90759.8|90800.6|90760.6|90784|90748.5|39
1641212650000|2022-01-03 12:24:10|90784.5|90759.5|90783.1|90758.1|90784.5|90759.5|90781.6|90756.6|21
1641212660000|2022-01-03 12:24:20|90783.2|90758.2|90784|90759|90784.4|90759.4|90782.2|90757.2|22
1641212670000|2022-01-03 12:24:30|90782.3|90757.3|90783.2|90758.2|90783.4|90758.4|90782.2|90757.2|25
1641212680000|2022-01-03 12:24:40|90783.1|90758.1|90777.3|90752.3|90784|90759|90776.5|90751.5|38
1641212690000|2022-01-03 12:24:50|90777.2|90752.2|90776.9|90751.9|90778|90753|90775.8|90750.8|48
1641212700000|2022-01-03 12:25:00|90777|90752|90779.6|90754.6|90780.8|90755.8|90775.8|90750.8|20
1641212710000|2022-01-03 12:25:10|90766.2|90741.2|90756.6|90731.6|90772.1|90741.2|90755|90718.8|52
1641212720000|2022-01-03 12:25:20|90757|90732|90760.5|90735.5|90763.4|90738.4|90757|90732|36
1641212730000|2022-01-03 12:25:30|90760.6|90735.6|90757.7|90732.7|90774|90735.6|90756.4|90722.2|29
1641212740000|2022-01-03 12:25:40|90757.3|90732.3|90757.2|90732.2|90758.1|90733.1|90756.3|90731.3|27
1641212750000|2022-01-03 12:25:50|90756.9|90731.9|90749.9|90724.9|90756.9|90731.9|90749.8|90724.8|39
1641212760000|2022-01-03 12:26:00|90750.5|90725.5|90747.8|90722.8|90759|90725.7|90746.1|90708.7|56
1641212770000|2022-01-03 12:26:10|90747.9|90722.9|90751.1|90726.1|90765.7|90729|90746.7|90709.8|37
1641212780000|2022-01-03 12:26:20|90751.4|90726.4|90752.9|90727.9|90753.6|90728.6|90751.4|90726.4|32
1641212790000|2022-01-03 12:26:30|90752|90727|90754.5|90729.5|90766.4|90729.9|90749.3|90716.1|43
1641212800000|2022-01-03 12:26:40|90755.3|90730.3|90767.3|90717.3|90767.3|90730.7|90754.3|90717.1|24
1641212810000|2022-01-03 12:26:50|90767.4|90717.4|90768.9|90718.9|90769.4|90719.4|90767.4|90717.4|30
1641212820000|2022-01-03 12:27:00|90769.1|90719.1|90778|90728|90778.7|90736.6|90759.6|90718.7|48
1641212830000|2022-01-03 12:27:10|90777.9|90727.9|90765.8|90740.8|90779.1|90741|90765.2|90727.9|27
1641212840000|2022-01-03 12:27:20|90765.7|90740.7|90763.9|90738.9|90766|90741|90763.9|90738.9|18
1641212850000|2022-01-03 12:27:30|90763.8|90738.8|90754.6|90729.6|90766.5|90739.2|90753.8|90715.3|33
1641212860000|2022-01-03 12:27:40|90754.5|90729.5|90754.1|90729.1|90754.5|90729.5|90753.5|90728.5|23
1641212870000|2022-01-03 12:27:50|90753.8|90728.8|90766.7|90716.7|90766.7|90729.3|90752.2|90715.4|21
1641212880000|2022-01-03 12:28:00|90766.8|90716.8|90761.6|90736.6|90774.8|90737.4|90757.7|90716.4|36
1641212890000|2022-01-03 12:28:10|90761.8|90736.8|90776.5|90726.5|90778.1|90741|90761.8|90723.8|37
1641212900000|2022-01-03 12:28:20|90775.1|90725.1|90758.7|90733.7|90776.3|90734|90757.8|90721|35
1641212910000|2022-01-03 12:28:30|90759.3|90734.3|90770.7|90720.7|90770.7|90734.3|90754.7|90719.9|49
1641212920000|2022-01-03 12:28:40|90771.2|90721.2|90766.7|90716.7|90771.2|90728.7|90752.1|90713.9|45
1641212930000|2022-01-03 12:28:50|90767.1|90717.1|90770.2|90720.2|90770.9|90720.9|90766.5|90716.5|40
1641212940000|2022-01-03 12:29:00|90770.6|90720.6|90786.6|90736.6|90786.6|90745.7|90762.8|90720.6|51
1641212950000|2022-01-03 12:29:10|90786.4|90736.4|90772.9|90747.9|90793.8|90757.9|90772.9|90736.2|53
1641212960000|2022-01-03 12:29:20|90776.3|90751.3|90768.1|90743.1|90789.1|90751.7|90768.1|90732.9|32
1641212970000|2022-01-03 12:29:30|90766.8|90741.8|90757.8|90732.8|90780.3|90743.3|90757.8|90726.6|39
1641212980000|2022-01-03 12:29:40|90759|90734|90753.8|90728.8|90771.3|90735.2|90753.8|90716.4|39
1641212990000|2022-01-03 12:29:50|90753.4|90728.4|90755.1|90730.1|90757.2|90732.2|90750.3|90725.3|46
1641213000000|2022-01-03 12:30:00|90755.4|90730.4|90758.8|90733.8|90760.5|90735.5|90755.1|90730.1|38
1641213010000|2022-01-03 12:30:10|90759.1|90734.1|90773.6|90723.6|90775.2|90737.8|90758.8|90721.3|42
1641213020000|2022-01-03 12:30:20|90773.4|90723.4|90775|90725|90775.3|90725.3|90773.4|90723.4|35
1641213030000|2022-01-03 12:30:30|90774.9|90724.9|90764.4|90739.4|90777.2|90741.7|90759.6|90720.8|34
1641213040000|2022-01-03 12:30:40|90764.6|90739.6|90774.3|90724.3|90774.9|90741.3|90758.5|90720.3|35
1641213050000|2022-01-03 12:30:50|90773.8|90723.8|90764|90739|90776.3|90740.2|90763.8|90723.4|46
1641213060000|2022-01-03 12:31:00|90764.1|90739.1|90773.8|90748.8|90787.1|90752.9|90764.1|90730.3|51
1641213070000|2022-01-03 12:31:10|90774.7|90749.7|90775.7|90750.7|90776.3|90751.3|90771.7|90746.7|27
1641213080000|2022-01-03 12:31:20|90775.6|90750.6|90771.2|90746.2|90775.6|90750.6|90769.9|90744.9|35
1641213090000|2022-01-03 12:31:30|90770.8|90745.8|90779.4|90754.4|90781|90756|90770.8|90745.8|32
1641213100000|2022-01-03 12:31:40|90792.3|90742.3|90795.5|90745.5|90797.3|90764.8|90782.1|90742.3|41
1641213110000|2022-01-03 12:31:50|90795.3|90745.3|90796.8|90746.8|90797.2|90747.2|90794.5|90744.5|32
1641213120000|2022-01-03 12:32:00|90796.6|90746.6|90831.4|90781.4|90843.3|90813.2|90795.5|90745.5|71
1641213130000|2022-01-03 12:32:10|90832.4|90782.4|90831.2|90781.2|90834.9|90798|90820.8|90781.2|45
1641213140000|2022-01-03 12:32:20|90831.4|90781.4|90823.6|90773.6|90833.2|90789.6|90813.6|90772.5|45
1641213150000|2022-01-03 12:32:30|90823|90773|90824.1|90774.1|90827.1|90777.1|90823|90773|40
1641213160000|2022-01-03 12:32:40|90823.7|90773.7|90824.9|90774.9|90825.1|90775.1|90822.9|90772.9|35
1641213170000|2022-01-03 12:32:50|90825.3|90775.3|90824.6|90774.6|90825.3|90775.3|90824.3|90774.3|17
1641213180000|2022-01-03 12:33:00|90824.7|90774.7|90824|90774|90825.1|90775.1|90823.4|90773.4|43
1641213190000|2022-01-03 12:33:10|90824.3|90774.3|90828.1|90778.1|90830.4|90791.5|90816.2|90773.4|44
1641213200000|2022-01-03 12:33:20|90828.3|90778.3|90828.7|90778.7|90829.4|90779.4|90827.9|90777.9|31
1641213210000|2022-01-03 12:33:30|90828.8|90778.8|90829.4|90779.4|90831.3|90781.3|90828.4|90778.4|35
1641213220000|2022-01-03 12:33:40|90829.7|90779.7|90834.2|90784.2|90836.6|90786.6|90829.2|90779.2|47
1641213230000|2022-01-03 12:33:50|90834.5|90784.5|90831.8|90781.8|90834.9|90792.9|90817.9|90780.2|37
1641213240000|2022-01-03 12:34:00|90831.6|90781.6|90828.2|90778.2|90832.3|90782.3|90825.9|90775.9|40
1641213250000|2022-01-03 12:34:10|90827.2|90777.2|90823.4|90773.4|90827.6|90777.6|90822.4|90772.4|52
1641213260000|2022-01-03 12:34:20|90823.2|90773.2|90822|90772|90825.4|90775.4|90820.8|90770.8|34
1641213270000|2022-01-03 12:34:30|90821.7|90771.7|90817.1|90767.1|90823|90773|90815.5|90765.5|39
1641213280000|2022-01-03 12:34:40|90817.9|90767.9|90818.2|90768.2|90818.4|90768.4|90817.6|90767.6|18
1641213290000|2022-01-03 12:34:50|90818|90768|90821.1|90771.1|90822.8|90772.8|90817.9|90767.9|32
1641213300000|2022-01-03 12:35:00|90821.2|90771.2|90821.3|90771.3|90822.3|90772.3|90820.3|90770.3|31
1641213310000|2022-01-03 12:35:10|90821.5|90771.5|90821.5|90771.5|90822.7|90772.7|90821|90771|31
1641213320000|2022-01-03 12:35:20|90821.7|90771.7|90812.1|90762.1|90822|90772|90810.7|90760.7|41
1641213330000|2022-01-03 12:35:30|90812.2|90762.2|90815.7|90765.7|90817.3|90767.3|90811.9|90761.9|37
1641213340000|2022-01-03 12:35:40|90817.5|90767.5|90822.9|90772.9|90822.9|90772.9|90817.5|90767.5|46
1641213350000|2022-01-03 12:35:50|90822.5|90772.5|90802.5|90777.5|90830.6|90793.9|90802.3|90765.2|67
1641213360000|2022-01-03 12:36:00|90802.2|90777.2|90795|90745|90813.5|90777.2|90794.1|90744.1|65
1641213370000|2022-01-03 12:36:10|90794.5|90744.5|90799.9|90749.9|90801.3|90751.3|90793.5|90743.5|51
1641213380000|2022-01-03 12:36:20|90800.1|90750.1|90804.9|90754.9|90806.7|90756.7|90799.7|90749.7|54
1641213390000|2022-01-03 12:36:30|90804.5|90754.5|90804.7|90754.7|90806.8|90756.8|90800.5|90750.5|53
1641213400000|2022-01-03 12:36:40|90804.8|90754.8|90804.9|90754.9|90813.1|90763.1|90804.7|90754.7|38
1641213410000|2022-01-03 12:36:50|90804.2|90754.2|90801.8|90751.8|90804.6|90765.5|90790.5|90751|35
1641213420000|2022-01-03 12:37:00|90802.2|90752.2|90802.8|90752.8|90805.3|90755.3|90801.3|90751.3|33
1641213430000|2022-01-03 12:37:10|90802.7|90752.7|90799|90749|90802.7|90752.7|90798.8|90748.8|41
1641213440000|2022-01-03 12:37:20|90798.9|90748.9|90798.1|90748.1|90800.8|90750.8|90797.6|90747.6|38
1641213450000|2022-01-03 12:37:30|90798.3|90748.3|90798.7|90748.7|90798.7|90748.7|90796.7|90746.7|31
1641213460000|2022-01-03 12:37:40|90798.6|90748.6|90797.3|90747.3|90798.6|90748.6|90795.3|90745.3|27
1641213470000|2022-01-03 12:37:50|90797.2|90747.2|90795.4|90745.4|90797.2|90747.2|90794.6|90744.6|17
1641213480000|2022-01-03 12:38:00|90794.9|90744.9|90796.5|90746.5|90796.7|90746.7|90789.8|90739.8|44
1641213490000|2022-01-03 12:38:10|90796.3|90746.3|90781.5|90731.5|90797.3|90747.3|90772.9|90722.9|38
1641213500000|2022-01-03 12:38:20|90781.2|90731.2|90776.9|90726.9|90781.2|90731.2|90775.9|90725.9|39
1641213510000|2022-01-03 12:38:30|90771|90721|90762.1|90712.1|90771|90721|90762.1|90712.1|37
1641213520000|2022-01-03 12:38:40|90761.9|90711.9|90760.5|90710.5|90764.3|90714.3|90755.9|90705.9|30
1641213530000|2022-01-03 12:38:50|90760|90710|90761.4|90711.4|90763.3|90722.5|90745.9|90707.8|21
1641213540000|2022-01-03 12:39:00|90761.5|90711.5|90768.8|90718.8|90768.8|90718.8|90761.5|90711.5|43
1641213550000|2022-01-03 12:39:10|90769.1|90719.1|90770.7|90720.7|90772.6|90722.6|90767.4|90717.4|52
1641213560000|2022-01-03 12:39:20|90770.8|90720.8|90763|90713|90771.2|90721.2|90762|90712|49
1641213570000|2022-01-03 12:39:30|90762.8|90712.8|90761.8|90711.8|90762.8|90712.8|90760.5|90710.5|30
1641213580000|2022-01-03 12:39:40|90761.9|90711.9|90749|90699|90762.1|90714.3|90733.8|90696.8|46
1641213590000|2022-01-03 12:39:50|90749.2|90699.2|90750.9|90700.9|90751.3|90701.3|90747.6|90697.6|30
1641213600000|2022-01-03 12:40:00|90748.7|90698.7|90761.9|90711.9|90764.7|90728.9|90747.9|90697.9|55
1641213610000|2022-01-03 12:40:10|90762.6|90712.6|90761.9|90711.9|90762.6|90712.6|90757.1|90707.1|32
1641213620000|2022-01-03 12:40:20|90762.2|90712.2|90762.7|90712.7|90764.1|90714.1|90761.1|90711.1|36
1641213630000|2022-01-03 12:40:30|90763|90713|90763.2|90713.2|90763.6|90713.6|90762.6|90712.6|25
1641213640000|2022-01-03 12:40:40|90763|90713|90754.7|90704.7|90763.9|90713.9|90753.6|90703.6|44
1641213650000|2022-01-03 12:40:50|90754.8|90704.8|90745.6|90695.6|90755.4|90705.4|90744.4|90694.4|49
1641213660000|2022-01-03 12:41:00|90745.8|90695.8|90744.4|90694.4|90747.6|90697.6|90744.4|90694.4|23
1641213670000|2022-01-03 12:41:10|90744|90694|90740.5|90690.5|90744.5|90694.5|90740|90690|32
1641213680000|2022-01-03 12:41:20|90740.7|90690.7|90754.8|90704.8|90754.8|90715.5|90739.9|90690.7|44
1641213690000|2022-01-03 12:41:30|90753.8|90703.8|90758.7|90708.7|90760.6|90710.6|90753.8|90703.8|41
1641213700000|2022-01-03 12:41:40|90758.6|90708.6|90751.8|90701.8|90762.2|90712.2|90751.5|90701.5|44
1641213710000|2022-01-03 12:41:50|90752.2|90702.2|90723.9|90673.9|90752.6|90706.7|90722.5|90672.5|59
1641213720000|2022-01-03 12:42:00|90724.4|90674.4|90730.2|90680.2|90730.3|90680.3|90723.8|90673.8|43
1641213730000|2022-01-03 12:42:10|90729.7|90679.7|90742.8|90692.8|90744.5|90699|90723|90679.7|54
1641213740000|2022-01-03 12:42:20|90743.2|90693.2|90740.6|90690.6|90746.6|90696.6|90738.1|90688.1|53
1641213750000|2022-01-03 12:42:30|90740.5|90690.5|90733.4|90683.4|90742.2|90692.2|90732.3|90682.3|45
1641213760000|2022-01-03 12:42:40|90733.2|90683.2|90724.6|90674.6|90733.4|90683.4|90723.5|90673.5|39
1641213770000|2022-01-03 12:42:50|90724.4|90674.4|90729.3|90679.3|90729.3|90679.3|90721.9|90671.9|47
1641213780000|2022-01-03 12:43:00|90730.1|90680.1|90741.1|90691.1|90742.6|90693.8|90718.5|90679.1|54
1641213790000|2022-01-03 12:43:10|90741.2|90691.2|90730.8|90680.8|90741.6|90696.7|90721.7|90678.8|40
1641213800000|2022-01-03 12:43:20|90730.5|90680.5|90725.4|90675.4|90730.5|90680.5|90725.4|90675.4|40
1641213810000|2022-01-03 12:43:30|90726.1|90676.1|90725|90675|90727.2|90677.2|90723.3|90673.3|39
1641213820000|2022-01-03 12:43:40|90726.2|90676.2|90722.3|90697.3|90734.8|90697.3|90722.3|90676|49
1641213830000|2022-01-03 12:43:50|90721.2|90696.2|90740.6|90690.6|90740.8|90702.6|90721|90682.9|43
1641213840000|2022-01-03 12:44:00|90741|90691|90747.6|90697.6|90747.6|90697.6|90740.7|90690.7|46
1641213850000|2022-01-03 12:44:10|90747.4|90697.4|90747.1|90697.1|90748.9|90709.2|90734|90691.2|43
1641213860000|2022-01-03 12:44:20|90746.8|90696.8|90755|90705|90762.8|90716.3|90741.3|90696.7|48
1641213870000|2022-01-03 12:44:30|90755.5|90705.5|90752.7|90702.7|90755.5|90705.5|90750.1|90700.1|29
1641213880000|2022-01-03 12:44:40|90752.2|90702.2|90752|90702|90757.9|90707.9|90751.6|90701.6|48
1641213890000|2022-01-03 12:44:50|90752.4|90702.4|90732.1|90682.1|90754.4|90704.4|90722.2|90680.9|49
1641213900000|2022-01-03 12:45:00|90732.6|90682.6|90742.4|90692.4|90743.8|90693.8|90732.6|90682.6|42
1641213910000|2022-01-03 12:45:10|90742.5|90692.5|90744.2|90694.2|90745.9|90695.9|90741.7|90691.7|27
1641213920000|2022-01-03 12:45:20|90743.1|90693.1|90746.2|90696.2|90746.6|90696.6|90741.7|90691.7|26
1641213930000|2022-01-03 12:45:30|90745.8|90695.8|90735.4|90685.4|90746|90699.8|90723|90684.7|33
1641213940000|2022-01-03 12:45:40|90735.3|90685.3|90723.5|90673.5|90735.8|90685.8|90722.7|90672.7|49
1641213950000|2022-01-03 12:45:50|90723.2|90673.2|90724.2|90674.2|90725.9|90675.9|90723.2|90673.2|23
1641213960000|2022-01-03 12:46:00|90724.1|90674.1|90724.8|90674.8|90726.6|90676.6|90722.9|90672.9|20
1641213970000|2022-01-03 12:46:10|90724.6|90674.6|90723.1|90673.1|90724.7|90674.7|90720.8|90670.8|39
1641213980000|2022-01-03 12:46:20|90722.9|90672.9|90724.1|90674.1|90724.4|90674.4|90721.6|90671.6|23
1641213990000|2022-01-03 12:46:30|90724|90674|90723.7|90673.7|90724.4|90674.4|90723.4|90673.4|16
1641214000000|2022-01-03 12:46:40|90724.6|90674.6|90727.6|90677.6|90727.6|90677.6|90724.3|90674.3|24
1641214010000|2022-01-03 12:46:50|90727.2|90677.2|90741.1|90691.1|90741.6|90691.6|90727.2|90677.2|57
1641214020000|2022-01-03 12:47:00|90740.9|90690.9|90738|90688|90740.9|90690.9|90736.3|90686.3|36
1641214030000|2022-01-03 12:47:10|90737.6|90687.6|90737.4|90687.4|90737.6|90687.6|90736.5|90686.5|23
1641214040000|2022-01-03 12:47:20|90737.2|90687.2|90738.1|90688.1|90739.3|90689.3|90736.7|90686.7|8
1641214050000|2022-01-03 12:47:30|90738.4|90688.4|90741.7|90691.7|90742.9|90692.9|90737.6|90687.6|48
1641214060000|2022-01-03 12:47:40|90741.9|90691.9|90760.7|90710.7|90761|90724.5|90741.1|90691.1|44
1641214070000|2022-01-03 12:47:50|90760.3|90710.3|90746.2|90696.2|90760.3|90710.3|90740.8|90690.8|50
1641214080000|2022-01-03 12:48:00|90745.9|90695.9|90742.4|90692.4|90748.9|90705.2|90730.2|90691.1|41
1641214090000|2022-01-03 12:48:10|90742.5|90692.5|90755.9|90705.9|90761.8|90711.8|90740.8|90690.8|60
1641214100000|2022-01-03 12:48:20|90757.8|90707.8|90755.2|90705.2|90759.6|90709.6|90754.6|90704.6|38
1641214110000|2022-01-03 12:48:30|90755.3|90705.3|90761.5|90711.5|90764.9|90714.9|90754.8|90704.8|46
1641214120000|2022-01-03 12:48:40|90761.1|90711.1|90759.2|90709.2|90762|90712|90759.2|90709.2|30
1641214130000|2022-01-03 12:48:50|90759.5|90709.5|90760.8|90710.8|90761|90711|90759.4|90709.4|29
1641214140000|2022-01-03 12:49:00|90760.7|90710.7|90760.7|90710.7|90760.9|90710.9|90755.6|90705.6|32
1641214150000|2022-01-03 12:49:10|90760.8|90710.8|90742.4|90692.4|90760.8|90718.8|90733.2|90692.4|45
1641214160000|2022-01-03 12:49:20|90742.1|90692.1|90742.5|90692.5|90744.8|90701.5|90725.7|90688.1|59
1641214170000|2022-01-03 12:49:30|90743.3|90693.3|90749.8|90699.8|90751.5|90701.5|90743.3|90693.3|38
1641214180000|2022-01-03 12:49:40|90749.2|90699.2|90765.4|90715.4|90772.2|90734.2|90749.2|90699.2|52
1641214190000|2022-01-03 12:49:50|90765.5|90715.5|90753.2|90703.2|90766.3|90723.3|90742.7|90701.8|43
1641214200000|2022-01-03 12:50:00|90753.7|90703.7|90751.4|90701.4|90754.9|90704.9|90750.7|90700.7|39
1641214210000|2022-01-03 12:50:10|90751.1|90701.1|90740.9|90690.9|90751.1|90708.6|90724.9|90687.5|50
1641214220000|2022-01-03 12:50:20|90740.8|90690.8|90739.4|90689.4|90740.8|90690.8|90737.4|90687.4|34
1641214230000|2022-01-03 12:50:30|90739.5|90689.5|90720.3|90695.3|90739.5|90697.8|90719.5|90685.2|36
1641214240000|2022-01-03 12:50:40|90720.5|90695.5|90717.5|90667.5|90730.4|90695.6|90714.1|90664.1|55
1641214250000|2022-01-03 12:50:50|90718|90668|90723.2|90673.2|90724.7|90674.7|90717.2|90667.2|62
1641214260000|2022-01-03 12:51:00|90722.8|90672.8|90725.8|90675.8|90729.8|90692.6|90716.3|90672|53
1641214270000|2022-01-03 12:51:10|90726.3|90676.3|90723.8|90673.8|90727.1|90677.1|90723.1|90673.1|42
1641214280000|2022-01-03 12:51:20|90721|90671|90696.6|90671.6|90721|90673.4|90695.9|90660.6|49
1641214290000|2022-01-03 12:51:30|90696.8|90671.8|90712.2|90662.2|90712.9|90674.4|90696.4|90661.9|35
1641214300000|2022-01-03 12:51:40|90712.5|90662.5|90717.1|90667.1|90717.3|90667.3|90711.9|90661.9|26
1641214310000|2022-01-03 12:51:50|90715.9|90665.9|90718.2|90668.2|90718.5|90668.5|90715.9|90665.9|30
1641214320000|2022-01-03 12:52:00|90718.3|90668.3|90701.5|90676.5|90719.8|90676.5|90701.5|90666|37
1641214330000|2022-01-03 12:52:10|90700.1|90675.1|90704|90654|90712.2|90675.1|90699.7|90653.6|53
1641214340000|2022-01-03 12:52:20|90705.2|90655.2|90704.5|90654.5|90709.2|90659.2|90703.2|90653.2|51
1641214350000|2022-01-03 12:52:30|90704.2|90654.2|90693.2|90643.2|90704.5|90654.5|90692|90642|45
1641214360000|2022-01-03 12:52:40|90692.9|90642.9|90689.9|90639.9|90693.4|90643.4|90688.3|90638.3|53
1641214370000|2022-01-03 12:52:50|90690.2|90640.2|90688.9|90638.9|90690.9|90640.9|90688.4|90638.4|41
1641214380000|2022-01-03 12:53:00|90688.8|90638.8|90694.3|90644.3|90699|90649|90688.2|90638.2|54
1641214390000|2022-01-03 12:53:10|90694.5|90644.5|90699.2|90649.2|90700.4|90663.6|90688.4|90641|59
1641214400000|2022-01-03 12:53:20|90699.1|90649.1|90699.6|90649.6|90699.9|90649.9|90698.6|90648.6|23
1641214410000|2022-01-03 12:53:30|90699.4|90649.4|90699.7|90649.7|90700|90650|90699.2|90649.2|9
1641214420000|2022-01-03 12:53:40|90699.4|90649.4|90689|90664|90699.4|90664|90686.6|90648.3|24
1641214430000|2022-01-03 12:53:50|90689.2|90664.2|90707.2|90657.2|90707.2|90670.4|90689|90653.3|38
1641214440000|2022-01-03 12:54:00|90707|90657|90690.2|90665.2|90707|90665.6|90688.4|90650.4|29
1641214450000|2022-01-03 12:54:10|90689.3|90664.3|90708.7|90658.7|90711.3|90670.8|90689.3|90655.3|44
1641214460000|2022-01-03 12:54:20|90708.9|90658.9|90707.1|90657.1|90708.9|90658.9|90703.6|90653.6|43
1641214470000|2022-01-03 12:54:30|90707.3|90657.3|90709.6|90659.6|90710.7|90660.7|90705.9|90655.9|35
1641214480000|2022-01-03 12:54:40|90710.2|90660.2|90713.4|90663.4|90716|90666|90709.3|90659.3|53
1641214490000|2022-01-03 12:54:50|90713.5|90663.5|90714.1|90664.1|90714.4|90664.4|90712.2|90662.2|25
1641214500000|2022-01-03 12:55:00|90714.3|90664.3|90705.6|90655.6|90714.3|90670.8|90691.6|90651.9|58
1641214510000|2022-01-03 12:55:10|90705.3|90655.3|90704.7|90654.7|90705.6|90655.6|90703.7|90653.7|30
1641214520000|2022-01-03 12:55:20|90704.9|90654.9|90719.2|90669.2|90719.8|90669.8|90703.1|90653.1|40
1641214530000|2022-01-03 12:55:30|90718.7|90668.7|90714.9|90664.9|90719.1|90669.1|90709.2|90659.2|55
1641214540000|2022-01-03 12:55:40|90714.8|90664.8|90707.5|90682.5|90721.9|90684.1|90704.9|90662.6|61
1641214550000|2022-01-03 12:55:50|90706.6|90681.6|90700.7|90675.7|90718.2|90681.6|90700.7|90662.2|46
1641214560000|2022-01-03 12:56:00|90700.5|90675.5|90707.1|90657.1|90711.9|90676.2|90696.5|90657.1|47
1641214570000|2022-01-03 12:56:10|90707.8|90657.8|90697.4|90647.4|90709.5|90665.4|90686.8|90646.6|62
1641214580000|2022-01-03 12:56:20|90697.9|90647.9|90688.4|90663.4|90699.4|90664|90683.8|90646.1|71
1641214590000|2022-01-03 12:56:30|90687.7|90662.7|90685.9|90660.9|90700.6|90663.1|90685.3|90647.8|38
1641214600000|2022-01-03 12:56:40|90683.8|90658.8|90703.2|90653.2|90703.2|90665.6|90683.8|90653.2|45
1641214610000|2022-01-03 12:56:50|90694.4|90669.4|90686.8|90661.8|90707.2|90669.4|90684.4|90648.9|61
1641214620000|2022-01-03 12:57:00|90687.5|90662.5|90687.2|90662.2|90704.1|90668.2|90684.5|90647.2|60
1641214630000|2022-01-03 12:57:10|90685.1|90660.1|90702.9|90652.9|90703.2|90665.3|90684.9|90651.6|41
1641214640000|2022-01-03 12:57:20|90703|90653|90690.6|90665.6|90703.2|90666.3|90687.5|90652.7|40
1641214650000|2022-01-03 12:57:30|90690.4|90665.4|90665.6|90640.6|90700.8|90665.4|90663.9|90625.6|65
1641214660000|2022-01-03 12:57:40|90666|90641|90662.1|90637.1|90682.2|90642.2|90660.1|90625.2|49
1641214670000|2022-01-03 12:57:50|90661|90636|90651.5|90626.5|90668.6|90639.1|90651.5|90614|55
1641214680000|2022-01-03 12:58:00|90651.6|90626.6|90672.6|90622.6|90677.2|90630.6|90644.3|90605.7|64
1641214690000|2022-01-03 12:58:10|90673.6|90623.6|90643.9|90618.9|90673.6|90623.6|90640.2|90603|64
1641214700000|2022-01-03 12:58:20|90643.2|90618.2|90646.2|90621.2|90654.1|90622.8|90638.6|90601|61
1641214710000|2022-01-03 12:58:30|90641.5|90616.5|90671|90621|90673.2|90623.2|90641.5|90604.1|73
1641214720000|2022-01-03 12:58:40|90668.2|90618.2|90653.3|90628.3|90672.5|90634.4|90644.7|90617.6|74
1641214730000|2022-01-03 12:58:50|90653.4|90628.4|90654.3|90629.3|90666.1|90629.3|90649.8|90610.1|60
1641214740000|2022-01-03 12:59:00|90653.1|90628.1|90651.4|90626.4|90655.3|90630.3|90650.3|90625.3|58
1641214750000|2022-01-03 12:59:10|90650.8|90625.8|90663.8|90613.8|90669.5|90634.1|90650.7|90613.8|75
1641214760000|2022-01-03 12:59:20|90665.1|90615.1|90663.4|90613.4|90678.4|90628.4|90652.3|90611.5|72
1641214770000|2022-01-03 12:59:30|90663.7|90613.7|90673|90623|90674.7|90624.7|90638.8|90600|78
1641214780000|2022-01-03 12:59:40|90673.7|90623.7|90675|90625|90677.1|90627.1|90670.6|90620.6|53
1641214790000|2022-01-03 12:59:50|90674.8|90624.8|90673.7|90623.7|90676.5|90626.5|90671.7|90621.7|66
1641214800000|2022-01-03 13:00:00|90674.7|90624.7|90683.2|90633.2|90686.1|90636.1|90673|90623|52
1641214810000|2022-01-03 13:00:10|90683.3|90633.3|90689.8|90639.8|90691.3|90641.3|90680.7|90630.7|36
1641214820000|2022-01-03 13:00:20|90688.8|90638.8|90688.1|90638.1|90693|90643|90687.2|90637.2|56
1641214830000|2022-01-03 13:00:30|90688.6|90638.6|90682.3|90632.3|90688.7|90638.7|90682.3|90632.3|44
1641214840000|2022-01-03 13:00:40|90681.7|90631.7|90687.3|90637.3|90689.1|90639.1|90681.7|90631.7|63
1641214850000|2022-01-03 13:00:50|90687.6|90637.6|90687.1|90637.1|90687.6|90637.6|90685|90635|48
1641214860000|2022-01-03 13:01:00|90687.3|90637.3|90695.1|90645.1|90695.1|90648.8|90669.8|90632.1|56
1641214870000|2022-01-03 13:01:10|90693.8|90643.8|90713.7|90663.7|90713.7|90671.8|90687|90643.8|69
1641214880000|2022-01-03 13:01:20|90712.4|90662.4|90703.9|90678.9|90715.7|90679.9|90698.2|90660.6|61
1641214890000|2022-01-03 13:01:30|90703.6|90678.6|90710.6|90660.6|90712.5|90679.4|90695.2|90659.5|55
1641214900000|2022-01-03 13:01:40|90709.9|90659.9|90682.8|90657.8|90709.9|90661.4|90682.4|90645.4|54
1641214910000|2022-01-03 13:01:50|90683.2|90658.2|90682.5|90657.5|90683.3|90658.3|90681.9|90656.9|30
1641214920000|2022-01-03 13:02:00|90679.1|90654.1|90680.3|90655.3|90681|90656|90678.3|90653.3|39
1641214930000|2022-01-03 13:02:10|90679.9|90654.9|90699.2|90649.2|90700.1|90655.1|90673.4|90643.2|56
1641214940000|2022-01-03 13:02:20|90699.1|90649.1|90713.7|90663.7|90715.6|90665.6|90699.1|90649.1|65
1641214950000|2022-01-03 13:02:30|90713.3|90663.3|90687.5|90662.5|90721.9|90677.9|90687.5|90649.9|62
1641214960000|2022-01-03 13:02:40|90688|90663|90718.6|90668.6|90721|90671|90687.9|90658.6|54
1641214970000|2022-01-03 13:02:50|90718.5|90668.5|90726.5|90676.5|90726.8|90676.8|90718.5|90668.5|56
1641214980000|2022-01-03 13:03:00|90726.2|90676.2|90724.2|90674.2|90726.2|90676.2|90723.2|90673.2|43
1641214990000|2022-01-03 13:03:10|90723.1|90673.1|90722.9|90672.9|90725.6|90675.6|90722.7|90672.7|45
1641215000000|2022-01-03 13:03:20|90722.5|90672.5|90722.7|90672.7|90727.3|90687.9|90710.2|90670.9|55
1641215010000|2022-01-03 13:03:30|90723.5|90673.5|90713.1|90663.1|90725.4|90677|90702|90663.1|57
1641215020000|2022-01-03 13:03:40|90713.3|90663.3|90688.5|90663.5|90713.8|90665.3|90686.3|90651.6|57
1641215030000|2022-01-03 13:03:50|90689|90664|90704.2|90654.2|90704.2|90667.9|90688.2|90653.1|50
1641215040000|2022-01-03 13:04:00|90705.4|90655.4|90707.3|90657.3|90707.3|90667.5|90690.4|90652.7|41
1641215050000|2022-01-03 13:04:10|90707.1|90657.1|90691.4|90666.4|90708.2|90668|90691.4|90654|27
1641215060000|2022-01-03 13:04:20|90691.8|90666.8|90689.1|90664.1|90691.9|90666.9|90688.5|90663.5|32
1641215070000|2022-01-03 13:04:30|90701.4|90651.4|90686.1|90661.1|90701.4|90662|90685.9|90647.2|33
1641215080000|2022-01-03 13:04:40|90684.9|90659.9|90694.2|90644.2|90695.7|90665|90681.9|90644.2|43
1641215090000|2022-01-03 13:04:50|90693.6|90643.6|90684|90659|90697.2|90661.7|90683.8|90643.6|37
1641215100000|2022-01-03 13:05:00|90683.8|90658.8|90675.4|90650.4|90694.3|90658.8|90673.5|90641.4|51
1641215110000|2022-01-03 13:05:10|90675.9|90650.9|90680.5|90655.5|90680.9|90655.9|90675.7|90650.7|39
1641215120000|2022-01-03 13:05:20|90680.9|90655.9|90681.7|90656.7|90696.1|90661.6|90678.7|90646|53
1641215130000|2022-01-03 13:05:30|90681.5|90656.5|90697.2|90647.2|90697.2|90660.6|90680.4|90646.4|45
1641215140000|2022-01-03 13:05:40|90696.9|90646.9|90697|90647|90698.4|90648.4|90693|90643|41
1641215150000|2022-01-03 13:05:50|90697.3|90647.3|90696.9|90646.9|90700.6|90650.6|90696.1|90646.1|48
1641215160000|2022-01-03 13:06:00|90696.7|90646.7|90696.3|90646.3|90698.2|90648.2|90694.8|90644.8|44
1641215170000|2022-01-03 13:06:10|90696.6|90646.6|90694.5|90644.5|90696.6|90646.6|90692.3|90642.3|44
1641215180000|2022-01-03 13:06:20|90694.3|90644.3|90693.1|90643.1|90698.5|90648.5|90692.7|90642.7|56
1641215190000|2022-01-03 13:06:30|90692.9|90642.9|90695.7|90645.7|90696|90646|90692.9|90642.9|27
1641215200000|2022-01-03 13:06:40|90695.8|90645.8|90694.1|90644.1|90695.8|90645.8|90692.7|90642.7|33
1641215210000|2022-01-03 13:06:50|90694.7|90644.7|90696.3|90646.3|90696.6|90646.6|90694|90644|30
1641215220000|2022-01-03 13:07:00|90696.1|90646.1|90703.1|90653.1|90705|90666.5|90686.8|90646.1|50
1641215230000|2022-01-03 13:07:10|90703.4|90653.4|90696.2|90671.2|90708|90671.3|90694.1|90653.4|38
1641215240000|2022-01-03 13:07:20|90695.7|90670.7|90696|90671|90715.2|90672.1|90695.5|90657.3|52
1641215250000|2022-01-03 13:07:30|90696.4|90671.4|90714.2|90664.2|90714.2|90671.6|90695.3|90659|43
1641215260000|2022-01-03 13:07:40|90714.4|90664.4|90717.9|90667.9|90718.6|90668.6|90713.7|90663.7|59
1641215270000|2022-01-03 13:07:50|90716.8|90666.8|90718.4|90668.4|90719.6|90669.6|90714.3|90664.3|52
1641215280000|2022-01-03 13:08:00|90718.5|90668.5|90716.6|90666.6|90722.7|90683.5|90706.3|90665.9|60
1641215290000|2022-01-03 13:08:10|90716.4|90666.4|90721.3|90671.3|90725.7|90684.6|90708.6|90664.3|47
1641215300000|2022-01-03 13:08:20|90720.7|90670.7|90700.7|90675.7|90729.2|90679.2|90700.5|90663.6|53
1641215310000|2022-01-03 13:08:30|90701.5|90676.5|90706.3|90656.3|90719.6|90677.3|90692.9|90655.8|45
1641215320000|2022-01-03 13:08:40|90706.1|90656.1|90706.3|90656.3|90708.3|90658.3|90705.5|90655.5|42
1641215330000|2022-01-03 13:08:50|90706.5|90656.5|90712.5|90662.5|90712.5|90662.5|90705.2|90655.2|40
1641215340000|2022-01-03 13:09:00|90710.4|90660.4|90722.1|90672.1|90724.2|90674.2|90710.4|90660.4|65
1641215350000|2022-01-03 13:09:10|90722|90672|90721.2|90671.2|90724.6|90683.3|90707|90669.7|47
1641215360000|2022-01-03 13:09:20|90722|90672|90723.4|90673.4|90724.1|90685.1|90708.8|90670.4|54
1641215370000|2022-01-03 13:09:30|90723.5|90673.5|90725.3|90675.3|90727.8|90677.8|90723.2|90673.2|52
1641215380000|2022-01-03 13:09:40|90722.9|90672.9|90716.1|90666.1|90722.9|90684.9|90709.9|90663.6|49
1641215390000|2022-01-03 13:09:50|90715.9|90665.9|90719.4|90669.4|90722|90672|90715.9|90665.9|33
1641215400000|2022-01-03 13:10:00|90720.9|90670.9|90719.5|90669.5|90723.5|90673.5|90719|90669|37
1641215410000|2022-01-03 13:10:10|90718.3|90668.3|90720.7|90670.7|90722.1|90672.1|90718|90668|48
1641215420000|2022-01-03 13:10:20|90719.8|90669.8|90720.4|90670.4|90720.4|90670.4|90718.2|90668.2|40
1641215430000|2022-01-03 13:10:30|90720.6|90670.6|90721.9|90671.9|90725.6|90675.6|90719.7|90669.7|52
1641215440000|2022-01-03 13:10:40|90722.8|90672.8|90722.1|90672.1|90723.3|90673.3|90721.7|90671.7|39
1641215450000|2022-01-03 13:10:50|90722.3|90672.3|90722.3|90672.3|90728.8|90678.8|90721.9|90671.9|34
1641215460000|2022-01-03 13:11:00|90722.8|90672.8|90719.2|90669.2|90723.5|90673.5|90716.7|90666.7|37
1641215470000|2022-01-03 13:11:10|90719.4|90669.4|90716.4|90666.4|90725.7|90675.7|90716.4|90666.4|53
1641215480000|2022-01-03 13:11:20|90718.4|90668.4|90716.8|90666.8|90719.7|90669.7|90716.4|90666.4|25
1641215490000|2022-01-03 13:11:30|90717.2|90667.2|90722.5|90672.5|90723|90673|90717.2|90667.2|39
1641215500000|2022-01-03 13:11:40|90723|90673|90724.7|90674.7|90730.1|90691.7|90713.7|90671.3|54
1641215510000|2022-01-03 13:11:50|90725.3|90675.3|90730.2|90680.2|90730.2|90689.3|90709.7|90674.4|49
1641215520000|2022-01-03 13:12:00|90730.3|90680.3|90724.5|90674.5|90732.9|90693.9|90712.5|90674.2|61
1641215530000|2022-01-03 13:12:10|90724.2|90674.2|90721|90671|90724.8|90685.4|90708.8|90670.6|43
1641215540000|2022-01-03 13:12:20|90720.9|90670.9|90726.5|90676.5|90728.7|90678.7|90720.9|90670.9|54
1641215550000|2022-01-03 13:12:30|90726.4|90676.4|90720.2|90670.2|90726.9|90676.9|90718.9|90668.9|35
1641215560000|2022-01-03 13:12:40|90720.6|90670.6|90711.1|90661.1|90720.6|90675.3|90699.7|90659.4|51
1641215570000|2022-01-03 13:12:50|90711.4|90661.4|90716.2|90666.2|90717.6|90667.6|90711.4|90661.4|44
1641215580000|2022-01-03 13:13:00|90716|90666|90712.9|90662.9|90718.3|90668.3|90712.2|90662.2|45
1641215590000|2022-01-03 13:13:10|90714.3|90664.3|90712.1|90662.1|90714.8|90664.8|90710.7|90660.7|43
1641215600000|2022-01-03 13:13:20|90713.1|90663.1|90707.7|90657.7|90713.5|90663.5|90707.7|90657.7|33
1641215610000|2022-01-03 13:13:30|90707.8|90657.8|90708.7|90658.7|90709.4|90659.4|90707|90657|35
1641215620000|2022-01-03 13:13:40|90708.5|90658.5|90690.1|90665.1|90708.8|90666.3|90690|90652.5|33
1641215630000|2022-01-03 13:13:50|90690.2|90665.2|90699.2|90649.2|90701.7|90665.2|90688.9|90647.4|43
1641215640000|2022-01-03 13:14:00|90699.4|90649.4|90698.7|90648.7|90701.9|90651.9|90697.7|90647.7|31
1641215650000|2022-01-03 13:14:10|90698.3|90648.3|90692.6|90642.6|90699.1|90656.7|90680.7|90640.2|53
1641215660000|2022-01-03 13:14:20|90692.8|90642.8|90689|90639|90694.7|90653.1|90676|90637.5|58
1641215670000|2022-01-03 13:14:30|90689.2|90639.2|90696.1|90646.1|90698|90648|90687.6|90637.6|45
1641215680000|2022-01-03 13:14:40|90696|90646|90705.4|90655.4|90705.4|90655.4|90695.1|90645.1|46
1641215690000|2022-01-03 13:14:50|90704.3|90654.3|90701.6|90651.6|90705.7|90655.7|90697.2|90647.2|59
1641215700000|2022-01-03 13:15:00|90701.7|90651.7|90710.9|90660.9|90711.6|90661.6|90701.1|90651.1|50
1641215710000|2022-01-03 13:15:10|90711.5|90661.5|90717.6|90667.6|90717.8|90667.8|90711.5|90661.5|58
1641215720000|2022-01-03 13:15:20|90717.8|90667.8|90728|90678|90729|90689.9|90712.7|90667.5|60
1641215730000|2022-01-03 13:15:30|90727.8|90677.8|90723.2|90673.2|90728.4|90687.4|90710.8|90673.2|49
1641215740000|2022-01-03 13:15:40|90724.1|90674.1|90731.6|90681.6|90733|90683|90722.9|90672.9|52
1641215750000|2022-01-03 13:15:50|90732.4|90682.4|90722.8|90672.8|90732.4|90682.4|90701.9|90664.2|60
1641215760000|2022-01-03 13:16:00|90723.3|90673.3|90735.1|90685.1|90735.5|90685.5|90723.2|90673.2|56
1641215770000|2022-01-03 13:16:10|90734.7|90684.7|90723.3|90673.3|90735.6|90685.6|90720.6|90670.6|53
1641215780000|2022-01-03 13:16:20|90707.5|90682.5|90693.5|90668.5|90720.2|90682.5|90692.8|90655.4|44
1641215790000|2022-01-03 13:16:30|90693.4|90668.4|90704.4|90654.4|90707.4|90668.8|90689.7|90651.9|49
1641215800000|2022-01-03 13:16:40|90705.5|90655.5|90704.1|90654.1|90705.9|90655.9|90704.1|90654.1|24
1641215810000|2022-01-03 13:16:50|90703.9|90653.9|90706.7|90656.7|90706.7|90656.7|90703.7|90653.7|27
1641215820000|2022-01-03 13:17:00|90706.6|90656.6|90704|90654|90707.8|90657.8|90703.4|90653.4|40
1641215830000|2022-01-03 13:17:10|90704.1|90654.1|90704.5|90654.5|90707.7|90657.7|90703.7|90653.7|39
1641215840000|2022-01-03 13:17:20|90704.4|90654.4|90707.8|90657.8|90708.6|90658.6|90704|90654|51
1641215850000|2022-01-03 13:17:30|90706.4|90656.4|90691.5|90641.5|90706.8|90656.8|90691.4|90641.4|54
1641215860000|2022-01-03 13:17:40|90691.2|90641.2|90668.7|90618.7|90693.5|90650.4|90656.3|90616.2|61
1641215870000|2022-01-03 13:17:50|90668.1|90618.1|90666.1|90616.1|90672|90622|90664.5|90614.5|49
1641215880000|2022-01-03 13:18:00|90663.3|90613.3|90670.6|90620.6|90672.1|90632.2|90655.6|90613.3|62
1641215890000|2022-01-03 13:18:10|90671.1|90621.1|90674.7|90624.7|90674.7|90624.7|90670.1|90620.1|43
1641215900000|2022-01-03 13:18:20|90675.3|90625.3|90688.7|90638.7|90688.7|90638.7|90673.6|90623.6|57
1641215910000|2022-01-03 13:18:30|90688.8|90638.8|90694.1|90644.1|90694.4|90644.4|90688.5|90638.5|50
1641215920000|2022-01-03 13:18:40|90693.3|90643.3|90695.1|90645.1|90697.9|90647.9|90692.2|90642.2|51
1641215930000|2022-01-03 13:18:50|90695.3|90645.3|90692.6|90642.6|90695.3|90645.3|90690.7|90640.7|41
1641215940000|2022-01-03 13:19:00|90693.1|90643.1|90694.5|90644.5|90697|90647|90689.3|90639.3|53
1641215950000|2022-01-03 13:19:10|90696.4|90646.4|90696.8|90646.8|90697.3|90647.3|90695|90645|38
1641215960000|2022-01-03 13:19:20|90696.9|90646.9|90694.1|90644.1|90696.9|90646.9|90693.4|90643.4|40
1641215970000|2022-01-03 13:19:30|90693.2|90643.2|90688.4|90638.4|90693.7|90652.6|90673.8|90636.2|50
1641215980000|2022-01-03 13:19:40|90687|90637|90683.4|90633.4|90688.5|90638.5|90681.2|90631.2|40
1641215990000|2022-01-03 13:19:50|90683|90633|90667.9|90617.9|90684|90634|90667.9|90617.9|56
1641216000000|2022-01-03 13:20:00|90668|90618|90672|90622|90675.6|90634.2|90656.1|90618|65
1641216010000|2022-01-03 13:20:10|90671.8|90621.8|90681|90631|90683.6|90633.6|90670.7|90620.7|58
1641216020000|2022-01-03 13:20:20|90680.4|90630.4|90682.2|90632.2|90686.3|90636.3|90679.8|90629.8|63
1641216030000|2022-01-03 13:20:30|90682.1|90632.1|90682.3|90632.3|90683.1|90633.1|90678.6|90628.6|35
1641216040000|2022-01-03 13:20:40|90682.5|90632.5|90692.8|90642.8|90693.3|90643.3|90682.5|90632.5|50
1641216050000|2022-01-03 13:20:50|90693.4|90643.4|90680.6|90630.6|90693.4|90643.4|90673.6|90623.6|60
1641216060000|2022-01-03 13:21:00|90680.3|90630.3|90677.9|90627.9|90680.5|90630.5|90676.7|90626.7|46
1641216070000|2022-01-03 13:21:10|90678|90628|90677.7|90627.7|90681.3|90631.3|90674.5|90624.5|55
1641216080000|2022-01-03 13:21:20|90677.8|90627.8|90674.2|90624.2|90678|90636.6|90657|90619.3|60
1641216090000|2022-01-03 13:21:30|90674.6|90624.6|90672.7|90622.7|90674.6|90624.6|90671.5|90621.5|48
1641216100000|2022-01-03 13:21:40|90672.8|90622.8|90676.7|90626.7|90678.4|90628.4|90671.5|90621.5|51
1641216110000|2022-01-03 13:21:50|90676.3|90626.3|90674.4|90624.4|90678.8|90638.9|90663.1|90623.4|55
1641216120000|2022-01-03 13:22:00|90675.1|90625.1|90675.4|90625.4|90675.4|90635.1|90660.1|90619.7|43
1641216130000|2022-01-03 13:22:10|90675.1|90625.1|90675.5|90625.5|90677.3|90627.3|90674.6|90624.6|34
1641216140000|2022-01-03 13:22:20|90675.6|90625.6|90674.8|90624.8|90678.4|90628.4|90671.9|90621.9|59
1641216150000|2022-01-03 13:22:30|90675.8|90625.8|90682.3|90632.3|90686.4|90636.4|90674.5|90624.5|54
1641216160000|2022-01-03 13:22:40|90682.5|90632.5|90678.5|90628.5|90686.2|90636.2|90676.2|90626.2|47
1641216170000|2022-01-03 13:22:50|90678.3|90628.3|90673.9|90623.9|90681.1|90631.1|90673.8|90623.8|41
1641216180000|2022-01-03 13:23:00|90674.6|90624.6|90676.2|90626.2|90679|90629|90672.8|90622.8|64
1641216190000|2022-01-03 13:23:10|90675.7|90625.7|90674.2|90624.2|90677.6|90627.6|90671.6|90621.6|53
1641216200000|2022-01-03 13:23:20|90674.3|90624.3|90674.6|90624.6|90676.1|90626.1|90672|90622|59
1641216210000|2022-01-03 13:23:30|90674.7|90624.7|90674|90624|90674.7|90624.7|90672.4|90622.4|48
1641216220000|2022-01-03 13:23:40|90674.2|90624.2|90677.7|90627.7|90677.7|90627.7|90671|90621|40
1641216230000|2022-01-03 13:23:50|90678.6|90628.6|90673.7|90623.7|90684.5|90634.5|90672.3|90622.3|64
1641216240000|2022-01-03 13:24:00|90674.5|90624.5|90677.3|90627.3|90679.3|90629.3|90673.5|90623.5|44
1641216250000|2022-01-03 13:24:10|90677|90627|90677.8|90627.8|90677.8|90627.8|90671|90621|51
1641216260000|2022-01-03 13:24:20|90677.9|90627.9|90679.9|90629.9|90681|90631|90677.3|90627.3|51
1641216270000|2022-01-03 13:24:30|90679.5|90629.5|90675|90625|90679.8|90629.8|90672.4|90622.4|52
1641216280000|2022-01-03 13:24:40|90674.1|90624.1|90674.5|90624.5|90676.5|90626.5|90674.1|90624.1|43
1641216290000|2022-01-03 13:24:50|90674.4|90624.4|90679.6|90629.6|90680.3|90630.3|90674.1|90624.1|61
1641216300000|2022-01-03 13:25:00|90679.3|90629.3|90687.7|90637.7|90688.2|90638.2|90679|90629|53
1641216310000|2022-01-03 13:25:10|90687.8|90637.8|90684.5|90634.5|90689.2|90639.2|90684.3|90634.3|54
1641216320000|2022-01-03 13:25:20|90684.1|90634.1|90691.9|90641.9|90695.1|90645.1|90683.6|90633.6|46
1641216330000|2022-01-03 13:25:30|90692.1|90642.1|90690.6|90640.6|90700.2|90650.2|90689.6|90639.6|56
1641216340000|2022-01-03 13:25:40|90690|90640|90700.9|90650.9|90701.4|90651.4|90690|90640|57
1641216350000|2022-01-03 13:25:50|90701.2|90651.2|90696.3|90646.3|90702.4|90652.4|90696.2|90646.2|37
1641216360000|2022-01-03 13:26:00|90695.5|90645.5|90704.2|90654.2|90704.8|90654.8|90695.5|90645.5|47
1641216370000|2022-01-03 13:26:10|90704.3|90654.3|90694.1|90644.1|90706|90656|90692.3|90642.3|47
1641216380000|2022-01-03 13:26:20|90693.9|90643.9|90688.8|90638.8|90695.6|90645.6|90688.8|90638.8|39
1641216390000|2022-01-03 13:26:30|90688.7|90638.7|90690.6|90640.6|90690.6|90643.1|90667.5|90628.1|54
1641216400000|2022-01-03 13:26:40|90690.7|90640.7|90690.2|90640.2|90694.2|90644.2|90688.2|90638.2|42
1641216410000|2022-01-03 13:26:50|90690.4|90640.4|90684.9|90634.9|90690.4|90648.1|90673.1|90631.4|58
1641216420000|2022-01-03 13:27:00|90682.5|90632.5|90671.4|90621.4|90683.7|90634.2|90658.1|90619.8|57
1641216430000|2022-01-03 13:27:10|90672.4|90622.4|90676.5|90626.5|90676.5|90626.5|90668.2|90618.2|54
1641216440000|2022-01-03 13:27:20|90677.5|90627.5|90665|90615|90679|90629|90649.5|90606.4|53
1641216450000|2022-01-03 13:27:30|90664.6|90614.6|90665.2|90615.2|90674.6|90624.6|90659|90609|62
1641216460000|2022-01-03 13:27:40|90664.6|90614.6|90666.2|90616.2|90668.5|90618.5|90664.6|90614.6|49
1641216470000|2022-01-03 13:27:50|90666.3|90616.3|90670.6|90620.6|90672.1|90622.1|90659.3|90609.3|56
1641216480000|2022-01-03 13:28:00|90670.7|90620.7|90674.9|90624.9|90677.6|90627.6|90669.4|90619.4|59
1641216490000|2022-01-03 13:28:10|90674.8|90624.8|90672.6|90622.6|90679.5|90629.5|90669.7|90619.7|53
1641216500000|2022-01-03 13:28:20|90671.6|90621.6|90664.8|90614.8|90671.6|90621.6|90663.6|90613.6|55
1641216510000|2022-01-03 13:28:30|90664.6|90614.6|90655.6|90605.6|90666.3|90616.3|90655.6|90605.6|47
1641216520000|2022-01-03 13:28:40|90656.2|90606.2|90659.5|90609.5|90665.6|90615.6|90654.9|90604.9|54
1641216530000|2022-01-03 13:28:50|90662|90612|90658.6|90608.6|90666.2|90616.2|90657.8|90607.8|54
1641216540000|2022-01-03 13:29:00|90659|90609|90642.3|90592.3|90659|90609|90642.3|90592.3|53
1641216550000|2022-01-03 13:29:10|90642.4|90592.4|90638.4|90588.4|90645.5|90607.8|90624.5|90584.3|52
1641216560000|2022-01-03 13:29:20|90638.3|90588.3|90635.1|90585.1|90638.8|90588.8|90627.9|90577.9|43
1641216570000|2022-01-03 13:29:30|90635.7|90585.7|90633.3|90583.3|90635.9|90585.9|90619.5|90569.5|61
1641216580000|2022-01-03 13:29:40|90633.7|90583.7|90627.2|90577.2|90633.7|90583.7|90622.8|90572.8|54
1641216590000|2022-01-03 13:29:50|90627.6|90577.6|90641|90591|90645.9|90595.9|90627.6|90577.6|54
1641216600000|2022-01-03 13:30:00|90640.9|90590.9|90643|90593|90643.3|90593.3|90640.1|90590.1|50
1641216610000|2022-01-03 13:30:10|90642.9|90592.9|90640|90590|90643.4|90593.4|90635.1|90585.1|53
1641216620000|2022-01-03 13:30:20|90640.2|90590.2|90657.2|90607.2|90657.2|90607.2|90638.6|90588.6|58
1641216630000|2022-01-03 13:30:30|90657.5|90607.5|90655.2|90605.2|90659.8|90609.8|90653.8|90603.8|54
1641216640000|2022-01-03 13:30:40|90654.7|90604.7|90651.5|90601.5|90657.3|90612.5|90637.3|90599.5|55
1641216650000|2022-01-03 13:30:50|90651.4|90601.4|90640.8|90590.8|90651.4|90606.6|90631.6|90589.3|49
1641216660000|2022-01-03 13:31:00|90641.3|90591.3|90635.6|90585.6|90641.6|90598.5|90621.6|90584.7|41
1641216670000|2022-01-03 13:31:10|90635.7|90585.7|90634.5|90584.5|90636.1|90586.1|90633.2|90583.2|41
1641216680000|2022-01-03 13:31:20|90633.8|90583.8|90631.8|90581.8|90634.2|90584.2|90631.3|90581.3|41
1641216690000|2022-01-03 13:31:30|90631.3|90581.3|90635.6|90585.6|90635.6|90585.6|90631.3|90581.3|34
1641216700000|2022-01-03 13:31:40|90635.3|90585.3|90633.9|90583.9|90635.3|90585.3|90631.6|90581.6|36
1641216710000|2022-01-03 13:31:50|90633.5|90583.5|90638.8|90588.8|90640.4|90590.4|90633.5|90583.5|52
1641216720000|2022-01-03 13:32:00|90637.7|90587.7|90657.8|90607.8|90658.8|90608.8|90636.7|90586.7|55
1641216730000|2022-01-03 13:32:10|90657.4|90607.4|90661.3|90611.3|90664.3|90614.3|90656.9|90606.9|47
1641216740000|2022-01-03 13:32:20|90661.1|90611.1|90679.2|90629.2|90679.2|90629.2|90661.1|90611.1|51
1641216750000|2022-01-03 13:32:30|90678.4|90628.4|90677.6|90627.6|90682.1|90632.1|90677.1|90627.1|53
1641216760000|2022-01-03 13:32:40|90678.4|90628.4|90673.3|90623.3|90678.5|90628.5|90671.6|90621.6|45
1641216770000|2022-01-03 13:32:50|90674.8|90624.8|90691.2|90641.2|90693.7|90643.7|90672.2|90622.2|57
1641216780000|2022-01-03 13:33:00|90693.1|90643.1|90729.7|90679.7|90730.3|90688.7|90693.1|90643.1|74
1641216790000|2022-01-03 13:33:10|90729.3|90679.3|90728|90678|90730.9|90692.1|90713.1|90673.8|54
1641216800000|2022-01-03 13:33:20|90726.3|90676.3|90716.7|90666.7|90728.6|90678.6|90716.7|90666.7|56
1641216810000|2022-01-03 13:33:30|90716.9|90666.9|90724.4|90674.4|90725.1|90675.1|90716.9|90666.9|38
1641216820000|2022-01-03 13:33:40|90725.1|90675.1|90730.1|90680.1|90730.8|90680.8|90715.5|90665.5|58
1641216830000|2022-01-03 13:33:50|90731.6|90681.6|90726.8|90676.8|90733.7|90683.7|90726.2|90676.2|58
1641216840000|2022-01-03 13:34:00|90726.7|90676.7|90731|90681|90732.1|90694.3|90711|90673.1|50
1641216850000|2022-01-03 13:34:10|90731.1|90681.1|90721.2|90671.2|90731.1|90686.6|90707.8|90668.1|53
1641216860000|2022-01-03 13:34:20|90721.3|90671.3|90721.8|90671.8|90727.2|90683.1|90707.8|90671|47
1641216870000|2022-01-03 13:34:30|90722.3|90672.3|90723|90673|90723.7|90673.7|90721.4|90671.4|39
1641216880000|2022-01-03 13:34:40|90722.6|90672.6|90724.9|90674.9|90730.7|90690.8|90712.3|90672.6|47
1641216890000|2022-01-03 13:34:50|90724.5|90674.5|90724|90674|90724.5|90674.5|90721.6|90671.6|28
1641216900000|2022-01-03 13:35:00|90724.2|90674.2|90726.6|90676.6|90726.6|90676.6|90723.8|90673.8|27
1641216910000|2022-01-03 13:35:10|90726.5|90676.5|90731.4|90681.4|90733.1|90683.1|90726|90676|46
1641216920000|2022-01-03 13:35:20|90731.2|90681.2|90733|90683|90734.6|90684.6|90730.3|90680.3|48
1641216930000|2022-01-03 13:35:30|90733.1|90683.1|90723.5|90673.5|90733.1|90685.1|90708.9|90670.4|58
1641216940000|2022-01-03 13:35:40|90722.9|90672.9|90732|90682|90732.7|90694.5|90717.4|90672.8|47
1641216950000|2022-01-03 13:35:50|90731.9|90681.9|90730.8|90680.8|90732.7|90692|90716.8|90678.1|30
1641216960000|2022-01-03 13:36:00|90730.7|90680.7|90726.8|90676.8|90731|90681|90725.1|90675.1|32
1641216970000|2022-01-03 13:36:10|90727.1|90677.1|90732.5|90682.5|90735.2|90695|90707.5|90671.3|55
1641216980000|2022-01-03 13:36:20|90731.3|90681.3|90727|90677|90732.3|90682.3|90725.8|90675.8|46
1641216990000|2022-01-03 13:36:30|90726.6|90676.6|90722.7|90672.7|90726.6|90685.7|90709.2|90668|55
1641217000000|2022-01-03 13:36:40|90724.7|90674.7|90727.9|90677.9|90727.9|90677.9|90722.9|90672.9|47
1641217010000|2022-01-03 13:36:50|90725.7|90675.7|90726|90676|90726.7|90676.7|90722|90672|43
1641217020000|2022-01-03 13:37:00|90725.8|90675.8|90727.8|90677.8|90729.1|90679.1|90725.8|90675.8|43
1641217030000|2022-01-03 13:37:10|90728.1|90678.1|90717.3|90692.3|90733.1|90695.4|90714.8|90677.9|50
1641217040000|2022-01-03 13:37:20|90717.5|90692.5|90745.2|90695.2|90755.2|90716.6|90717|90680.2|61
1641217050000|2022-01-03 13:37:30|90745.4|90695.4|90757.1|90707.1|90757.1|90712.7|90731.8|90693.8|54
1641217060000|2022-01-03 13:37:40|90756.8|90706.8|90750.8|90700.8|90758.2|90714.1|90739.1|90700.4|47
1641217070000|2022-01-03 13:37:50|90751.7|90701.7|90747.2|90697.2|90758.6|90708.6|90746.4|90696.4|53
1641217080000|2022-01-03 13:38:00|90745.9|90695.9|90729.3|90679.3|90746.5|90696.5|90729|90679|64
1641217090000|2022-01-03 13:38:10|90729.2|90679.2|90735.5|90685.5|90735.5|90685.5|90727.3|90677.3|42
1641217100000|2022-01-03 13:38:20|90735.3|90685.3|90729|90704|90744|90704|90729|90685.2|40
1641217110000|2022-01-03 13:38:30|90740.5|90690.5|90725.2|90675.2|90742.8|90692.8|90715.9|90674.8|53
1641217120000|2022-01-03 13:38:40|90725.3|90675.3|90729.7|90679.7|90730.8|90680.8|90725.2|90675.2|37
1641217130000|2022-01-03 13:38:50|90729.6|90679.6|90726.1|90676.1|90732.7|90682.7|90724.7|90674.7|54
1641217140000|2022-01-03 13:39:00|90727.9|90677.9|90739.2|90689.2|90740.5|90697.9|90719.9|90677.4|59
1641217150000|2022-01-03 13:39:10|90740.5|90690.5|90730.5|90680.5|90741.9|90702|90724.6|90680.5|46
1641217160000|2022-01-03 13:39:20|90730.7|90680.7|90731|90681|90740.1|90690.1|90730.3|90680.3|53
1641217170000|2022-01-03 13:39:30|90732.2|90682.2|90727.9|90677.9|90734.1|90696|90715.1|90676.7|51
1641217180000|2022-01-03 13:39:40|90728.2|90678.2|90731.4|90681.4|90734|90684|90728.2|90678.2|40
1641217190000|2022-01-03 13:39:50|90731.7|90681.7|90732.9|90682.9|90733.4|90683.4|90731.7|90681.7|28
1641217200000|2022-01-03 13:40:00|90733.2|90683.2|90740.2|90690.2|90740.7|90703.1|90726|90683.1|49
1641217210000|2022-01-03 13:40:10|90740.1|90690.1|90745.3|90695.3|90746.9|90696.9|90739.8|90689.8|44
1641217220000|2022-01-03 13:40:20|90745|90695|90744.3|90694.3|90745.9|90695.9|90744|90694|34
1641217230000|2022-01-03 13:40:30|90742.8|90692.8|90744|90694|90745.1|90695.1|90741.3|90691.3|21
1641217240000|2022-01-03 13:40:40|90744.6|90694.6|90746.6|90696.6|90753.6|90716.6|90740.7|90694|51
1641217250000|2022-01-03 13:40:50|90745.8|90695.8|90747.7|90697.7|90754.8|90704.8|90739.4|90689.4|64
1641217260000|2022-01-03 13:41:00|90749.9|90699.9|90757.9|90707.9|90760.5|90710.5|90749.9|90699.9|52
1641217270000|2022-01-03 13:41:10|90758.4|90708.4|90755|90705|90761.2|90711.2|90755|90705|37
1641217280000|2022-01-03 13:41:20|90754.3|90704.3|90751.2|90701.2|90754.3|90704.3|90749.5|90699.5|35
1641217290000|2022-01-03 13:41:30|90751.6|90701.6|90754.3|90704.3|90754.3|90704.3|90751|90701|37
1641217300000|2022-01-03 13:41:40|90755.1|90705.1|90757.5|90707.5|90757.7|90707.7|90752.8|90702.8|43
1641217310000|2022-01-03 13:41:50|90757.6|90707.6|90753.4|90703.4|90758.1|90708.1|90753.4|90703.4|39
1641217320000|2022-01-03 13:42:00|90753.5|90703.5|90750.4|90700.4|90753.9|90703.9|90750.1|90700.1|45
1641217330000|2022-01-03 13:42:10|90750.3|90700.3|90751.9|90701.9|90763.2|90715.2|90740|90700.3|60
1641217340000|2022-01-03 13:42:20|90752.3|90702.3|90744.7|90694.7|90757.6|90711.1|90733.6|90694.7|43
1641217350000|2022-01-03 13:42:30|90745.4|90695.4|90748.1|90698.1|90751.9|90713.6|90730.4|90692.2|60
1641217360000|2022-01-03 13:42:40|90748.6|90698.6|90752.8|90702.8|90752.8|90702.8|90748.5|90698.5|33
1641217370000|2022-01-03 13:42:50|90752.1|90702.1|90754.7|90704.7|90755.3|90705.3|90752.1|90702.1|29
1641217380000|2022-01-03 13:43:00|90754.6|90704.6|90758.7|90708.7|90759.5|90709.5|90753.6|90703.6|56
1641217390000|2022-01-03 13:43:10|90758.6|90708.6|90757.9|90707.9|90760.6|90710.6|90757.4|90707.4|50
1641217400000|2022-01-03 13:43:20|90757.6|90707.6|90751.9|90701.9|90760.6|90718.5|90743.5|90698.4|57
1641217410000|2022-01-03 13:43:30|90748.8|90698.8|90736.4|90686.4|90749.1|90706.4|90731.4|90686.3|60
1641217420000|2022-01-03 13:43:40|90736.8|90686.8|90710.4|90660.4|90737.9|90688.8|90709.5|90659.5|61
1641217430000|2022-01-03 13:43:50|90709.7|90659.7|90706.9|90656.9|90710.5|90668.5|90693|90655.4|50
1641217440000|2022-01-03 13:44:00|90706.5|90656.5|90710.7|90660.7|90713|90675.9|90693.6|90654|46
1641217450000|2022-01-03 13:44:10|90709.9|90659.9|90712.7|90662.7|90714.5|90664.5|90709.2|90659.2|38
1641217460000|2022-01-03 13:44:20|90711.4|90661.4|90713.2|90663.2|90715.4|90665.4|90711.3|90661.3|32
1641217470000|2022-01-03 13:44:30|90713.1|90663.1|90711.4|90661.4|90713.7|90663.7|90711.2|90661.2|27
1641217480000|2022-01-03 13:44:40|90710.9|90660.9|90714.6|90664.6|90714.6|90664.6|90710.9|90660.9|25
1641217490000|2022-01-03 13:44:50|90714.7|90664.7|90713.7|90663.7|90714.8|90664.8|90710.5|90660.5|36
1641217500000|2022-01-03 13:45:00|90714|90664|90724.3|90674.3|90725.7|90687.8|90711.5|90661.5|46
1641217510000|2022-01-03 13:45:10|90724.4|90674.4|90726.6|90676.6|90733.1|90691.3|90713.4|90670.3|48
1641217520000|2022-01-03 13:45:20|90726.9|90676.9|90730.8|90680.8|90730.8|90680.8|90726.9|90676.9|54
1641217530000|2022-01-03 13:45:30|90730.7|90680.7|90729.6|90679.6|90730.8|90680.8|90725.7|90675.7|56
1641217540000|2022-01-03 13:45:40|90729.8|90679.8|90725.4|90675.4|90730.2|90680.2|90725.2|90675.2|49
1641217550000|2022-01-03 13:45:50|90724.8|90674.8|90729.1|90679.1|90734.9|90684.9|90724.8|90674.8|48
1641217560000|2022-01-03 13:46:00|90729|90679|90730.6|90680.6|90732|90682|90729|90679|50
1641217570000|2022-01-03 13:46:10|90730.4|90680.4|90714.9|90664.9|90730.4|90680.4|90714.6|90664.6|62
1641217580000|2022-01-03 13:46:20|90715.2|90665.2|90693.9|90668.9|90719.2|90677.2|90692.1|90656.6|60
1641217590000|2022-01-03 13:46:30|90694.1|90669.1|90710|90660|90710|90670.2|90693.8|90655.7|41
1641217600000|2022-01-03 13:46:40|90709.9|90659.9|90708.9|90658.9|90711.3|90675.7|90698.3|90658.9|57
1641217610000|2022-01-03 13:46:50|90709|90659|90711.5|90661.5|90711.6|90661.6|90709|90659|38
1641217620000|2022-01-03 13:47:00|90711.6|90661.6|90708.6|90658.6|90711.7|90661.7|90708.6|90658.6|41
1641217630000|2022-01-03 13:47:10|90708.5|90658.5|90721.7|90671.7|90721.7|90674.4|90693.5|90655.1|51
1641217640000|2022-01-03 13:47:20|90722.5|90672.5|90721.3|90671.3|90725.2|90687.2|90712.1|90669.4|56
1641217650000|2022-01-03 13:47:30|90721.4|90671.4|90720.2|90670.2|90722.1|90672.1|90719.8|90669.8|47
1641217660000|2022-01-03 13:47:40|90720.1|90670.1|90706.1|90656.1|90728.4|90678.4|90706.1|90656.1|62
1641217670000|2022-01-03 13:47:50|90707.6|90657.6|90707.1|90657.1|90708.9|90658.9|90704.3|90654.3|56
1641217680000|2022-01-03 13:48:00|90708.4|90658.4|90695.3|90645.3|90710.7|90660.7|90695.3|90645.3|62
1641217690000|2022-01-03 13:48:10|90696.3|90646.3|90685.7|90635.7|90701.3|90651.3|90684|90634|62
1641217700000|2022-01-03 13:48:20|90683.9|90633.9|90677.1|90627.1|90688.1|90638.1|90676.2|90626.2|45
1641217710000|2022-01-03 13:48:30|90677.3|90627.3|90677.9|90627.9|90684.5|90643.2|90664.8|90627.1|50
1641217720000|2022-01-03 13:48:40|90678.9|90628.9|90679.7|90629.7|90679.7|90629.7|90677.1|90627.1|46
1641217730000|2022-01-03 13:48:50|90680.4|90630.4|90683.4|90633.4|90684.9|90634.9|90680.4|90630.4|58
1641217740000|2022-01-03 13:49:00|90683.2|90633.2|90703.1|90653.1|90703.1|90653.1|90683.2|90633.2|60
1641217750000|2022-01-03 13:49:10|90701.3|90651.3|90696.7|90646.7|90704|90654|90696.7|90646.7|57
1641217760000|2022-01-03 13:49:20|90696.9|90646.9|90697.9|90647.9|90698.7|90648.7|90696|90646|47
1641217770000|2022-01-03 13:49:30|90697.3|90647.3|90697.2|90647.2|90697.7|90647.7|90696.1|90646.1|30
1641217780000|2022-01-03 13:49:40|90697.1|90647.1|90698|90648|90700.1|90650.1|90696.2|90646.2|33
1641217790000|2022-01-03 13:49:50|90697.8|90647.8|90695.3|90645.3|90698.6|90648.6|90695.1|90645.1|40
1641217800000|2022-01-03 13:50:00|90695.6|90645.6|90708.8|90658.8|90721.8|90673.4|90695.3|90645.3|64
1641217810000|2022-01-03 13:50:10|90709.7|90659.7|90706.4|90656.4|90710.9|90660.9|90705.7|90655.7|42
1641217820000|2022-01-03 13:50:20|90706.9|90656.9|90706.1|90656.1|90707.9|90657.9|90705.8|90655.8|47
1641217830000|2022-01-03 13:50:30|90706.2|90656.2|90714.8|90664.8|90718.3|90668.3|90704.6|90654.6|45
1641217840000|2022-01-03 13:50:40|90714|90664|90713.4|90663.4|90715.5|90665.5|90712.9|90662.9|40
1641217850000|2022-01-03 13:50:50|90713.5|90663.5|90716.1|90666.1|90717|90667|90713.5|90663.5|30
1641217860000|2022-01-03 13:51:00|90716|90666|90721.5|90671.5|90722.1|90672.1|90716|90666|53
1641217870000|2022-01-03 13:51:10|90721.7|90671.7|90723.8|90673.8|90726.4|90676.4|90721.7|90671.7|39
1641217880000|2022-01-03 13:51:20|90724.1|90674.1|90724.8|90674.8|90726.2|90676.2|90724.1|90674.1|32
1641217890000|2022-01-03 13:51:30|90724.7|90674.7|90714|90664|90725.8|90675.8|90712.7|90662.7|53
1641217900000|2022-01-03 13:51:40|90713.6|90663.6|90701|90651|90715.2|90666.1|90691.1|90647.2|54
1641217910000|2022-01-03 13:51:50|90701.5|90651.5|90700.1|90650.1|90701.5|90651.5|90698.2|90648.2|41
1641217920000|2022-01-03 13:52:00|90699.8|90649.8|90699|90649|90702.3|90652.3|90699|90649|32
1641217930000|2022-01-03 13:52:10|90699.8|90649.8|90701.4|90651.4|90702.4|90652.4|90698.9|90648.9|47
1641217940000|2022-01-03 13:52:20|90701.5|90651.5|90703.5|90653.5|90703.5|90653.5|90700.5|90650.5|40
1641217950000|2022-01-03 13:52:30|90703.2|90653.2|90695.4|90645.4|90703.2|90653.2|90694.6|90644.6|37
1641217960000|2022-01-03 13:52:40|90695.1|90645.1|90691.2|90641.2|90697.1|90647.1|90690.1|90640.1|39
1641217970000|2022-01-03 13:52:50|90693.3|90643.3|90695.6|90645.6|90695.6|90650.5|90675.5|90633.3|57
1641217980000|2022-01-03 13:53:00|90695.4|90645.4|90688.3|90638.3|90697.3|90647.3|90681.9|90631.9|58
1641217990000|2022-01-03 13:53:10|90687.3|90637.3|90684.3|90634.3|90688.1|90638.1|90683.1|90633.1|35
1641218000000|2022-01-03 13:53:20|90684.6|90634.6|90681.3|90631.3|90685.6|90635.6|90680.7|90630.7|36
1641218010000|2022-01-03 13:53:30|90680.9|90630.9|90677.8|90627.8|90685|90635|90677.8|90627.8|48
1641218020000|2022-01-03 13:53:40|90664.9|90639.9|90677.1|90627.1|90680.1|90639.9|90663|90625.7|46
1641218030000|2022-01-03 13:53:50|90677|90627|90673.7|90623.7|90678.6|90628.6|90669.8|90619.8|53
1641218040000|2022-01-03 13:54:00|90674|90624|90685.2|90635.2|90685.6|90647.2|90668.8|90620.7|61
1641218050000|2022-01-03 13:54:10|90684.6|90634.6|90716.5|90666.5|90718.7|90668.7|90677.3|90634.6|62
1641218060000|2022-01-03 13:54:20|90716|90666|90684.9|90659.9|90716.4|90666.4|90684.9|90659.2|50
1641218070000|2022-01-03 13:54:30|90696.7|90646.7|90703.5|90653.5|90703.5|90663.9|90684.7|90646.6|49
1641218080000|2022-01-03 13:54:40|90704.3|90654.3|90704.5|90654.5|90705.3|90664.2|90685.6|90648.6|46
1641218090000|2022-01-03 13:54:50|90703.8|90653.8|90695.7|90645.7|90704.4|90660.4|90684.2|90642.2|59
1641218100000|2022-01-03 13:55:00|90695.9|90645.9|90700.4|90650.4|90701|90651|90695.9|90645.9|40
1641218110000|2022-01-03 13:55:10|90700.3|90650.3|90700.1|90650.1|90700.6|90650.6|90698|90648|36
1641218120000|2022-01-03 13:55:20|90700.4|90650.4|90706.4|90656.4|90706.8|90656.8|90699.7|90649.7|34
1641218130000|2022-01-03 13:55:30|90706.3|90656.3|90712.6|90662.6|90712.8|90662.8|90701.8|90651.8|51
1641218140000|2022-01-03 13:55:40|90711.9|90661.9|90717.8|90667.8|90719.4|90669.4|90710.7|90660.7|46
1641218150000|2022-01-03 13:55:50|90717.9|90667.9|90710|90660|90717.9|90677.8|90701.7|90654.8|50
1641218160000|2022-01-03 13:56:00|90709.9|90659.9|90706|90656|90710.5|90660.5|90704.6|90654.6|41
1641218170000|2022-01-03 13:56:10|90705.8|90655.8|90695.5|90645.5|90706|90656|90693|90643|50
1641218180000|2022-01-03 13:56:20|90695.6|90645.6|90693.7|90643.7|90695.9|90645.9|90693.3|90643.3|35
1641218190000|2022-01-03 13:56:30|90694.3|90644.3|90695.2|90645.2|90699.2|90649.2|90694.3|90644.3|41
1641218200000|2022-01-03 13:56:40|90695.4|90645.4|90695.3|90645.3|90697.4|90647.4|90694.2|90644.2|50
1641218210000|2022-01-03 13:56:50|90694.8|90644.8|90693.7|90643.7|90695.6|90654.8|90679|90641.6|41
1641218220000|2022-01-03 13:57:00|90693.5|90643.5|90694.1|90644.1|90695.2|90645.2|90692.9|90642.9|39
1641218230000|2022-01-03 13:57:10|90694.5|90644.5|90697.2|90647.2|90698.4|90648.4|90693.9|90643.9|37
1641218240000|2022-01-03 13:57:20|90697|90647|90695|90645|90697.3|90647.3|90693.2|90643.2|41
1641218250000|2022-01-03 13:57:30|90694.9|90644.9|90695.5|90645.5|90698|90648|90694.9|90644.9|25
1641218260000|2022-01-03 13:57:40|90695.6|90645.6|90700.1|90650.1|90700.1|90650.1|90695.3|90645.3|35
1641218270000|2022-01-03 13:57:50|90700.5|90650.5|90706.8|90656.8|90709.4|90659.4|90700.1|90650.1|66
1641218280000|2022-01-03 13:58:00|90707.3|90657.3|90717.6|90667.6|90718.2|90668.2|90706.9|90656.9|59
1641218290000|2022-01-03 13:58:10|90716.7|90666.7|90711.1|90661.1|90719.8|90669.8|90710.5|90660.5|52
1641218300000|2022-01-03 13:58:20|90711|90661|90715.8|90665.8|90716.8|90666.8|90709.8|90659.8|46
1641218310000|2022-01-03 13:58:30|90716.4|90666.4|90712.9|90662.9|90716.4|90666.4|90710.6|90660.6|44
1641218320000|2022-01-03 13:58:40|90713|90663|90692.1|90667.1|90714|90667.1|90689.8|90652.5|46
1641218330000|2022-01-03 13:58:50|90692.2|90667.2|90706.2|90656.2|90709.9|90667.2|90691.7|90653.9|42
1641218340000|2022-01-03 13:59:00|90706|90656|90705|90655|90709.6|90659.6|90703.6|90653.6|50
1641218350000|2022-01-03 13:59:10|90705.5|90655.5|90697.8|90672.8|90709.9|90673.3|90697.3|90655.2|38
1641218360000|2022-01-03 13:59:20|90697.7|90672.7|90703.5|90653.5|90709.9|90672.7|90690|90653.5|49
1641218370000|2022-01-03 13:59:30|90705.2|90655.2|90706.4|90656.4|90706.8|90668.8|90688.2|90650.7|53
1641218380000|2022-01-03 13:59:40|90706.2|90656.2|90697.9|90647.9|90706.6|90667.7|90688.8|90647.8|44
1641218390000|2022-01-03 13:59:50|90698.3|90648.3|90698.8|90648.8|90704.5|90654.5|90696.1|90646.1|42
1641218400000|2022-01-03 14:00:00|90699.5|90649.5|90691.8|90641.8|90699.5|90649.5|90691.3|90641.3|46
1641218410000|2022-01-03 14:00:10|90693.3|90643.3|90697.9|90647.9|90701.1|90651.1|90693.3|90643.3|48
1641218420000|2022-01-03 14:00:20|90698|90648|90705|90655|90708.8|90658.8|90697.7|90647.7|48
1641218430000|2022-01-03 14:00:30|90706.9|90656.9|90697.7|90647.7|90706.9|90656.9|90697.7|90647.7|41
1641218440000|2022-01-03 14:00:40|90697.4|90647.4|90700.8|90650.8|90700.8|90650.8|90697.4|90647.4|28
1641218450000|2022-01-03 14:00:50|90700.6|90650.6|90690.5|90640.5|90700.8|90650.8|90689.3|90639.3|62
1641218460000|2022-01-03 14:01:00|90690.6|90640.6|90698|90648|90698|90648|90689.3|90639.3|41
1641218470000|2022-01-03 14:01:10|90697.7|90647.7|90694.8|90644.8|90698.7|90648.7|90692.3|90642.3|40
1641218480000|2022-01-03 14:01:20|90696.2|90646.2|90738.8|90688.8|90742.6|90692.6|90696|90646|52
1641218490000|2022-01-03 14:01:30|90735.8|90685.8|90730.5|90680.5|90735.8|90685.8|90728.2|90678.2|40
1641218500000|2022-01-03 14:01:40|90730.3|90680.3|90730.1|90680.1|90734.6|90684.6|90727.2|90677.2|59
1641218510000|2022-01-03 14:01:50|90730.2|90680.2|90730.3|90680.3|90731.4|90681.4|90727.9|90677.9|43
1641218520000|2022-01-03 14:02:00|90730.1|90680.1|90723.4|90673.4|90730.3|90680.3|90717.8|90667.8|60
1641218530000|2022-01-03 14:02:10|90723.2|90673.2|90741.9|90691.9|90743.8|90693.8|90723.2|90673.2|52
1641218540000|2022-01-03 14:02:20|90741.7|90691.7|90754.3|90704.3|90754.8|90704.8|90727.2|90677.2|69
1641218550000|2022-01-03 14:02:30|90754|90704|90767.1|90717.1|90772.4|90729.3|90754|90704|73
1641218560000|2022-01-03 14:02:40|90766.7|90716.7|90765.1|90715.1|90767.3|90727.2|90751|90712.3|63
1641218570000|2022-01-03 14:02:50|90766|90716|90763.9|90713.9|90768.7|90725.9|90750.9|90712.9|54
1641218580000|2022-01-03 14:03:00|90763.6|90713.6|90766.2|90716.2|90766.9|90716.9|90763.1|90713.1|60
1641218590000|2022-01-03 14:03:10|90767.1|90717.1|90762.2|90712.2|90767.1|90717.1|90762.2|90712.2|55
1641218600000|2022-01-03 14:03:20|90762.5|90712.5|90749.1|90699.1|90764|90714|90720.9|90672|71
1641218610000|2022-01-03 14:03:30|90748.5|90698.5|90752|90702|90753.2|90703.2|90748.5|90698.5|59
1641218620000|2022-01-03 14:03:40|90752.3|90702.3|90764.5|90714.5|90768.6|90718.6|90751.9|90701.9|56
1641218630000|2022-01-03 14:03:50|90764.4|90714.4|90770.6|90720.6|90774.6|90724.6|90759.7|90709.7|50
1641218640000|2022-01-03 14:04:00|90770.8|90720.8|90765.5|90715.5|90772.5|90722.5|90763.9|90713.9|49
1641218650000|2022-01-03 14:04:10|90765.1|90715.1|90772|90722|90777.4|90727.4|90763.4|90713.4|59
1641218660000|2022-01-03 14:04:20|90770.2|90720.2|90747.3|90697.3|90770.2|90720.2|90735.1|90685.1|66
1641218670000|2022-01-03 14:04:30|90748|90698|90759.5|90709.5|90760.3|90710.3|90747.7|90697.7|64
1641218680000|2022-01-03 14:04:40|90759.8|90709.8|90757.3|90707.3|90761.4|90711.4|90755.3|90705.3|64
1641218690000|2022-01-03 14:04:50|90757.4|90707.4|90762.8|90712.8|90765|90715|90755.5|90705.5|50
1641218700000|2022-01-03 14:05:00|90761.7|90711.7|90759.2|90709.2|90761.9|90711.9|90755.7|90705.7|60
1641218710000|2022-01-03 14:05:10|90759.3|90709.3|90757.9|90707.9|90759.8|90709.8|90757.7|90707.7|43
1641218720000|2022-01-03 14:05:20|90758|90708|90758|90708|90761.7|90711.7|90757.3|90707.3|38
1641218730000|2022-01-03 14:05:30|90758.2|90708.2|90763.4|90713.4|90763.7|90713.7|90757.9|90707.9|48
1641218740000|2022-01-03 14:05:40|90763.7|90713.7|90745.2|90695.2|90765.4|90715.4|90745.2|90695.2|56
1641218750000|2022-01-03 14:05:50|90745.3|90695.3|90752.6|90702.6|90753.5|90703.5|90743.5|90693.5|64
1641218760000|2022-01-03 14:06:00|90752.3|90702.3|90754.6|90704.6|90766.1|90716.1|90750.9|90700.9|64
1641218770000|2022-01-03 14:06:10|90753.6|90703.6|90750|90700|90757|90707|90745.7|90695.7|69
1641218780000|2022-01-03 14:06:20|90748.5|90698.5|90766.6|90716.6|90767.3|90724.5|90747.2|90697.2|49
1641218790000|2022-01-03 14:06:30|90766.3|90716.3|90767.2|90717.2|90767.4|90717.4|90766|90716|34
1641218800000|2022-01-03 14:06:40|90766.5|90716.5|90777.6|90727.6|90778|90728|90764.2|90714.2|43
1641218810000|2022-01-03 14:06:50|90779.8|90729.8|90779.8|90729.8|90780.7|90730.7|90777.3|90727.3|49
1641218820000|2022-01-03 14:07:00|90779.9|90729.9|90758.5|90733.5|90780|90733.5|90758.5|90722.7|53
1641218830000|2022-01-03 14:07:10|90759.5|90734.5|90766.1|90716.1|90770.4|90734.5|90755.5|90715.3|44
1641218840000|2022-01-03 14:07:20|90766.4|90716.4|90777.8|90727.8|90781.3|90731.3|90765.9|90715.9|51
1641218850000|2022-01-03 14:07:30|90778|90728|90777.5|90727.5|90779.7|90729.7|90777.3|90727.3|34
1641218860000|2022-01-03 14:07:40|90777.3|90727.3|90780|90730|90780.6|90730.6|90777.3|90727.3|39
1641218870000|2022-01-03 14:07:50|90779.7|90729.7|90783.1|90733.1|90785.9|90735.9|90778.7|90728.7|49
1641218880000|2022-01-03 14:08:00|90783|90733|90783.9|90733.9|90784.6|90734.6|90782.3|90732.3|41
1641218890000|2022-01-03 14:08:10|90783.7|90733.7|90785.3|90735.3|90797.7|90747.7|90783.4|90733.4|40
1641218900000|2022-01-03 14:08:20|90786|90736|90792.5|90742.5|90795.7|90745.7|90786|90736|45
1641218910000|2022-01-03 14:08:30|90791|90741|90801.2|90751.2|90803.7|90753.7|90791|90741|42
1641218920000|2022-01-03 14:08:40|90801.8|90751.8|90793|90743|90801.8|90751.8|90792.8|90742.8|41
1641218930000|2022-01-03 14:08:50|90792.4|90742.4|90794.5|90744.5|90794.5|90744.5|90792|90742|34
1641218940000|2022-01-03 14:09:00|90794.1|90744.1|90796|90746|90797.7|90747.7|90794.1|90744.1|40
1641218950000|2022-01-03 14:09:10|90795.9|90745.9|90794.4|90744.4|90798.9|90748.9|90791.4|90741.4|48
1641218960000|2022-01-03 14:09:20|90793.3|90743.3|90787|90737|90801|90751|90787|90737|57
1641218970000|2022-01-03 14:09:30|90786.2|90736.2|90786.3|90736.3|90786.3|90736.4|90761.4|90718.7|73
1641218980000|2022-01-03 14:09:40|90786.5|90736.5|90786.6|90736.6|90789|90739|90780.8|90730.8|50
1641218990000|2022-01-03 14:09:50|90785.6|90735.6|90791.6|90741.6|90792.4|90742.4|90783.9|90733.9|68
1641219000000|2022-01-03 14:10:00|90791.3|90741.3|90787.1|90737.1|90794.5|90744.5|90786.2|90736.2|59
1641219010000|2022-01-03 14:10:10|90786.9|90736.9|90791|90741|90791.6|90741.6|90786.8|90736.8|40
1641219020000|2022-01-03 14:10:20|90791.4|90741.4|90790.5|90740.5|90792|90742|90790|90740|51
1641219030000|2022-01-03 14:10:30|90790.6|90740.6|90789.1|90739.1|90791.2|90741.2|90787.3|90737.3|45
1641219040000|2022-01-03 14:10:40|90789|90739|90792.7|90742.7|90792.7|90742.7|90789|90739|43
1641219050000|2022-01-03 14:10:50|90792.9|90742.9|90792.5|90742.5|90793.3|90743.3|90790.8|90740.8|35
1641219060000|2022-01-03 14:11:00|90792.8|90742.8|90788.4|90738.4|90801.1|90753.4|90778.4|90738.1|45
1641219070000|2022-01-03 14:11:10|90789.3|90739.3|90786.2|90736.2|90795|90747.4|90772.4|90732|41
1641219080000|2022-01-03 14:11:20|90786.1|90736.1|90792.1|90742.1|90792.7|90742.7|90786.1|90736.1|49
1641219090000|2022-01-03 14:11:30|90792|90742|90810.2|90760.2|90820.5|90770.5|90791.5|90741.5|66
1641219100000|2022-01-03 14:11:40|90810.4|90760.4|90816.6|90766.6|90817.5|90772.8|90797.6|90758.7|55
1641219110000|2022-01-03 14:11:50|90817.1|90767.1|90808.7|90758.7|90817.4|90767.4|90808.7|90758.7|47
1641219120000|2022-01-03 14:12:00|90808.9|90758.9|90807.9|90757.9|90809.5|90759.5|90805.6|90755.6|53
1641219130000|2022-01-03 14:12:10|90808|90758|90808.7|90758.7|90809.2|90759.2|90806.3|90756.3|37
1641219140000|2022-01-03 14:12:20|90808.6|90758.6|90817.4|90767.4|90818.3|90768.3|90808.6|90758.6|36
1641219150000|2022-01-03 14:12:30|90817.1|90767.1|90811.9|90761.9|90822|90772|90811.9|90761.9|47
1641219160000|2022-01-03 14:12:40|90811.8|90761.8|90806|90781|90817.1|90781|90802.2|90759|37
1641219170000|2022-01-03 14:12:50|90804.3|90779.3|90805.8|90755.8|90819.8|90783.1|90801.2|90751.2|54
1641219180000|2022-01-03 14:13:00|90805.9|90755.9|90809|90759|90809.6|90759.6|90805.9|90755.9|49
1641219190000|2022-01-03 14:13:10|90809.1|90759.1|90825.5|90775.5|90825.5|90776.1|90801|90759.1|57
1641219200000|2022-01-03 14:13:20|90824.6|90774.6|90810|90785|90826.3|90785|90810|90770.7|36
1641219210000|2022-01-03 14:13:30|90809.6|90784.6|90806.7|90756.7|90823.1|90784.6|90796.6|90746.6|69
1641219220000|2022-01-03 14:13:40|90806.6|90756.6|90808.8|90758.8|90809.4|90759.4|90798.8|90748.8|47
1641219230000|2022-01-03 14:13:50|90809.4|90759.4|90811|90761|90813.4|90763.4|90809|90759|43
1641219240000|2022-01-03 14:14:00|90810.8|90760.8|90819|90769|90819.3|90769.3|90809.4|90759.4|60
1641219250000|2022-01-03 14:14:10|90819.6|90769.6|90848.6|90798.6|90848.6|90798.6|90817.8|90767.8|63
1641219260000|2022-01-03 14:14:20|90848.9|90798.9|90854|90804|90857.6|90807.6|90846.1|90796.1|55
1641219270000|2022-01-03 14:14:30|90854.2|90804.2|90863.1|90813.1|90864.1|90814.1|90852.4|90802.4|50
1641219280000|2022-01-03 14:14:40|90862.5|90812.5|90863.1|90813.1|90872.6|90822.6|90860.2|90810.2|65
1641219290000|2022-01-03 14:14:50|90862.9|90812.9|90865|90815|90865.9|90815.9|90861.8|90811.8|49
1641219300000|2022-01-03 14:15:00|90864.6|90814.6|90862.4|90812.4|90864.6|90814.6|90856.8|90806.8|67
1641219310000|2022-01-03 14:15:10|90861.5|90811.5|90863.1|90813.1|90863.1|90813.1|90861.1|90811.1|43
1641219320000|2022-01-03 14:15:20|90862.8|90812.8|90875.5|90825.5|90877.1|90827.1|90862.8|90812.8|55
1641219330000|2022-01-03 14:15:30|90874.8|90824.8|90876.6|90826.6|90878.9|90828.9|90872.1|90822.1|61
1641219340000|2022-01-03 14:15:40|90876.4|90826.4|90882.3|90832.3|90883.9|90833.9|90875.9|90825.9|54
1641219350000|2022-01-03 14:15:50|90882.4|90832.4|90890.2|90840.2|90896.6|90846.6|90881.7|90831.7|56
1641219360000|2022-01-03 14:16:00|90891.7|90841.7|90886.9|90836.9|90892.3|90842.3|90882|90832|53
1641219370000|2022-01-03 14:16:10|90886.4|90836.4|90878.1|90828.1|90886.6|90836.6|90876.5|90826.5|57
1641219380000|2022-01-03 14:16:20|90878.3|90828.3|90883.8|90833.8|90887.1|90837.1|90877.6|90827.6|49
1641219390000|2022-01-03 14:16:30|90883.9|90833.9|90886.4|90836.4|90887.1|90837.1|90882.7|90832.7|45
1641219400000|2022-01-03 14:16:40|90886|90836|90888.7|90838.7|90889.1|90839.1|90883.3|90833.3|40
1641219410000|2022-01-03 14:16:50|90890.1|90840.1|90893|90843|90893|90843|90889.4|90839.4|34
1641219420000|2022-01-03 14:17:00|90894.2|90844.2|90887.2|90837.2|90896.1|90846.1|90886|90836|59
1641219430000|2022-01-03 14:17:10|90886.5|90836.5|90879.2|90829.2|90890.6|90840.6|90878.7|90828.7|53
1641219440000|2022-01-03 14:17:20|90878.9|90828.9|90875.8|90825.8|90884.5|90834.5|90859.8|90809.8|71
1641219450000|2022-01-03 14:17:30|90876.2|90826.2|90862|90812|90879.9|90829.9|90860.7|90810.7|66
1641219460000|2022-01-03 14:17:40|90861.7|90811.7|90859.6|90809.6|90861.8|90811.8|90848.2|90798.2|71
1641219470000|2022-01-03 14:17:50|90859.3|90809.3|90862.7|90812.7|90866.1|90816.1|90859.3|90809.3|57
1641219480000|2022-01-03 14:18:00|90862.8|90812.8|90864.6|90814.6|90864.7|90814.7|90860.7|90810.7|56
1641219490000|2022-01-03 14:18:10|90864.2|90814.2|90861.6|90811.6|90865|90815|90860.4|90810.4|45
1641219500000|2022-01-03 14:18:20|90862|90812|90864.7|90814.7|90866.9|90816.9|90860.3|90810.3|37
1641219510000|2022-01-03 14:18:30|90863.2|90813.2|90865.8|90815.8|90868.1|90827.1|90846.6|90808.6|53
1641219520000|2022-01-03 14:18:40|90866.6|90816.6|90884.5|90834.5|90884.7|90834.7|90852|90815.1|50
1641219530000|2022-01-03 14:18:50|90882.3|90832.3|90886.9|90836.9|90889.2|90839.2|90881.5|90831.5|51
1641219540000|2022-01-03 14:19:00|90887.8|90837.8|90887.1|90837.1|90889.5|90839.5|90885|90835|51
1641219550000|2022-01-03 14:19:10|90887.5|90837.5|90887.4|90837.4|90887.9|90837.9|90887.2|90837.2|20
1641219560000|2022-01-03 14:19:20|90887.3|90837.3|90888.7|90838.7|90888.7|90838.7|90886.5|90836.5|35
1641219570000|2022-01-03 14:19:30|90888.6|90838.6|90887.9|90837.9|90890.8|90840.8|90887.6|90837.6|45
1641219580000|2022-01-03 14:19:40|90888|90838|90889.4|90839.4|90891|90841|90885.8|90835.8|29
1641219590000|2022-01-03 14:19:50|90889|90839|90888.8|90838.8|90889.2|90847.2|90871.1|90835.4|35
1641219600000|2022-01-03 14:20:00|90889|90839|90896.1|90846.1|90896.3|90846.3|90889|90839|66
1641219610000|2022-01-03 14:20:10|90897.6|90847.6|90913.8|90863.8|90914.7|90864.7|90896.4|90846.4|56
1641219620000|2022-01-03 14:20:20|90914.1|90864.1|90935.8|90885.8|90943.8|90893.8|90912.5|90862.5|72
1641219630000|2022-01-03 14:20:30|90933.9|90883.9|90934.1|90884.1|90952|90902|90929.4|90879.4|69
1641219640000|2022-01-03 14:20:40|90934.6|90884.6|90929.3|90879.3|90938|90888|90927.4|90877.4|61
1641219650000|2022-01-03 14:20:50|90931.4|90881.4|90933.2|90883.2|90936.4|90886.4|90931.3|90881.3|65
1641219660000|2022-01-03 14:21:00|90933.9|90883.9|90939.1|90889.1|90940.4|90890.4|90933.4|90883.4|56
1641219670000|2022-01-03 14:21:10|90939.6|90889.6|90946.8|90896.8|90948.2|90898.2|90938.2|90888.2|53
1641219680000|2022-01-03 14:21:20|90947.3|90897.3|90938.3|90888.3|90952|90902|90935.7|90885.7|54
1641219690000|2022-01-03 14:21:30|90938.8|90888.8|90934.3|90884.3|90939.4|90894.9|90919.9|90882.8|46
1641219700000|2022-01-03 14:21:40|90934|90884|90929.4|90879.4|90940.5|90890.5|90928.7|90878.7|64
1641219710000|2022-01-03 14:21:50|90930.2|90880.2|90938.8|90888.8|90942.1|90901.3|90926.1|90879.8|62
1641219720000|2022-01-03 14:22:00|90938.2|90888.2|90936.2|90886.2|90943.1|90893.1|90935.4|90885.4|54
1641219730000|2022-01-03 14:22:10|90936.3|90886.3|90930|90880|90936.6|90886.6|90929.8|90879.8|52
1641219740000|2022-01-03 14:22:20|90931.5|90881.5|90922.4|90872.4|90932.1|90883.8|90907.4|90869.6|58
1641219750000|2022-01-03 14:22:30|90924.3|90874.3|90913.7|90863.7|90924.3|90874.3|90913.6|90863.6|35
1641219760000|2022-01-03 14:22:40|90913.6|90863.6|90911.5|90861.5|90915.3|90865.3|90909.6|90859.6|36
1641219770000|2022-01-03 14:22:50|90911.2|90861.2|90915.4|90865.4|90921.6|90871.6|90911.2|90861.2|53
1641219780000|2022-01-03 14:23:00|90915.8|90865.8|90910|90860|90916.7|90866.7|90908.9|90858.9|47
1641219790000|2022-01-03 14:23:10|90910.4|90860.4|90910.8|90860.8|90911.4|90861.4|90905.6|90855.6|58
1641219800000|2022-01-03 14:23:20|90910.7|90860.7|90906.8|90856.8|90911.8|90861.8|90905.4|90855.4|52
1641219810000|2022-01-03 14:23:30|90906.5|90856.5|90904.2|90854.2|90909.5|90859.5|90903.8|90853.8|45
1641219820000|2022-01-03 14:23:40|90904.1|90854.1|90909|90859|90909.9|90859.9|90904.1|90854.1|41
1641219830000|2022-01-03 14:23:50|90909.3|90859.3|90896|90846|90909.4|90859.4|90895.9|90845.9|49
1641219840000|2022-01-03 14:24:00|90896.4|90846.4|90898.7|90848.7|90899.7|90849.7|90891.6|90841.6|60
1641219850000|2022-01-03 14:24:10|90899.1|90849.1|90901.3|90851.3|90906.7|90856.7|90898.8|90848.8|63
1641219860000|2022-01-03 14:24:20|90901.2|90851.2|90922.8|90872.8|90924.3|90874.3|90901.2|90851.2|65
1641219870000|2022-01-03 14:24:30|90922.5|90872.5|90926|90876|90936.2|90886.2|90920.6|90870.6|63
1641219880000|2022-01-03 14:24:40|90925.4|90875.4|90925.3|90875.3|90929.9|90879.9|90925.1|90875.1|56
1641219890000|2022-01-03 14:24:50|90924.8|90874.8|90927.8|90877.8|90930.1|90880.1|90924|90874|50
1641219900000|2022-01-03 14:25:00|90928|90878|90938.9|90888.9|90940.1|90890.1|90928|90878|48
1641219910000|2022-01-03 14:25:10|90939|90889|90937.2|90887.2|90940.3|90890.3|90936.1|90886.1|49
1641219920000|2022-01-03 14:25:20|90937.9|90887.9|90937.7|90887.7|90938.4|90888.4|90931.5|90881.5|51
1641219930000|2022-01-03 14:25:30|90937.9|90887.9|90927.8|90877.8|90940.1|90890.1|90927.8|90877.8|52
1641219940000|2022-01-03 14:25:40|90927.9|90877.9|90927.1|90877.1|90929.5|90879.5|90925.8|90875.8|40
1641219950000|2022-01-03 14:25:50|90926.8|90876.8|90927.1|90877.1|90927.5|90877.5|90924.6|90874.6|30
1641219960000|2022-01-03 14:26:00|90927.2|90877.2|90942.1|90892.1|90942.1|90892.1|90927.2|90877.2|60
1641219970000|2022-01-03 14:26:10|90941.4|90891.4|90937|90887|90942.6|90892.6|90935.7|90885.7|52
1641219980000|2022-01-03 14:26:20|90936.9|90886.9|90932.9|90882.9|90936.9|90886.9|90932.9|90882.9|36
1641219990000|2022-01-03 14:26:30|90933|90883|90936.2|90886.2|90936.7|90886.7|90932.8|90882.8|23
1641220000000|2022-01-03 14:26:40|90936.9|90886.9|90937.9|90887.9|90938.5|90888.5|90930.5|90880.5|43
1641220010000|2022-01-03 14:26:50|90937.6|90887.6|90928.9|90878.9|90938.2|90888.2|90928.9|90878.9|43
1641220020000|2022-01-03 14:27:00|90928.2|90878.2|90938.1|90888.1|90939.1|90889.1|90927.8|90877.8|45
1641220030000|2022-01-03 14:27:10|90939.2|90889.2|90931.1|90881.1|90940.4|90890.4|90931.1|90881.1|44
1641220040000|2022-01-03 14:27:20|90932.6|90882.6|90932.3|90882.3|90935.6|90885.6|90931.1|90881.1|34
1641220050000|2022-01-03 14:27:30|90933.2|90883.2|90936.6|90886.6|90937.8|90887.8|90933.2|90883.2|46
1641220060000|2022-01-03 14:27:40|90938.3|90888.3|90938.8|90888.8|90941.9|90891.9|90937.5|90887.5|43
1641220070000|2022-01-03 14:27:50|90938.9|90888.9|90934.8|90884.8|90940.9|90890.9|90933.4|90883.4|29
1641220080000|2022-01-03 14:28:00|90933.9|90883.9|90937.6|90887.6|90941.7|90891.7|90933.9|90883.9|51
1641220090000|2022-01-03 14:28:10|90937.5|90887.5|90937.4|90887.4|90939.7|90889.7|90936.9|90886.9|29
1641220100000|2022-01-03 14:28:20|90937.8|90887.8|90933.6|90883.6|90938.7|90888.7|90930.1|90880.1|44
1641220110000|2022-01-03 14:28:30|90933.2|90883.2|90932.8|90882.8|90937|90887|90930.9|90880.9|41
1641220120000|2022-01-03 14:28:40|90932.3|90882.3|90929.6|90879.6|90935.5|90885.5|90926.9|90876.9|40
1641220130000|2022-01-03 14:28:50|90929.9|90879.9|90929.7|90879.7|90934.5|90884.5|90928.3|90878.3|56
1641220140000|2022-01-03 14:29:00|90930.7|90880.7|90940.7|90890.7|90941|90891|90928.2|90878.2|41
1641220150000|2022-01-03 14:29:10|90942.3|90892.3|90933.7|90908.7|90943.5|90908.7|90933.7|90888.8|43
1641220160000|2022-01-03 14:29:20|90947.3|90897.3|90973|90923|90973|90923|90944|90894|62
1641220170000|2022-01-03 14:29:30|90972.7|90922.7|90961.3|90911.3|90974.3|90924.3|90961|90911|53
1641220180000|2022-01-03 14:29:40|90961.9|90911.9|90965.3|90915.3|90968.4|90918.4|90958.9|90908.9|38
1641220190000|2022-01-03 14:29:50|90965.1|90915.1|90962.4|90912.4|90965.4|90915.4|90961.4|90911.4|41
1641220200000|2022-01-03 14:30:00|90963.1|90913.1|90951.8|90901.8|90963.1|90913.1|90951.2|90901.2|59
1641220210000|2022-01-03 14:30:10|90952.1|90902.1|90954.8|90904.8|90956.4|90916.2|90931.1|90891.4|59
1641220220000|2022-01-03 14:30:20|90954|90904|90956.8|90906.8|90962.2|90912.2|90952.3|90902.3|71
1641220230000|2022-01-03 14:30:30|90957|90907|90952.1|90902.1|90957.4|90907.4|90949.1|90899.1|48
1641220240000|2022-01-03 14:30:40|90952.2|90902.2|90962.5|90912.5|90964.5|90914.5|90949.7|90899.7|52
1641220250000|2022-01-03 14:30:50|90963.5|90913.5|90962|90912|90964.3|90914.3|90960.3|90910.3|51
1641220260000|2022-01-03 14:31:00|90962.1|90912.1|90958.2|90908.2|90964.4|90914.4|90957.6|90907.6|55
1641220270000|2022-01-03 14:31:10|90958.4|90908.4|90926.7|90876.7|90958.4|90908.4|90926.5|90876.5|63
1641220280000|2022-01-03 14:31:20|90927.2|90877.2|90930.7|90880.7|90933.7|90883.7|90926.6|90876.6|64
1641220290000|2022-01-03 14:31:30|90931.4|90881.4|90936.3|90886.3|90937.3|90887.3|90931.1|90881.1|64
1641220300000|2022-01-03 14:31:40|90936.4|90886.4|90939.6|90889.6|90943.8|90893.8|90936.4|90886.4|59
1641220310000|2022-01-03 14:31:50|90939.8|90889.8|90946.2|90896.2|90948.1|90898.1|90935.9|90885.9|63
1641220320000|2022-01-03 14:32:00|90946.3|90896.3|90950.7|90900.7|90951.5|90901.5|90946.3|90896.3|42
1641220330000|2022-01-03 14:32:10|90950.9|90900.9|90945.4|90895.4|90950.9|90900.9|90940.4|90890.4|63
1641220340000|2022-01-03 14:32:20|90948.5|90898.5|90944.1|90894.1|90949.3|90899.3|90944.1|90894.1|53
1641220350000|2022-01-03 14:32:30|90944.2|90894.2|90954.5|90904.5|90955.6|90905.6|90944.2|90894.2|54
1641220360000|2022-01-03 14:32:40|90954.2|90904.2|90952.5|90902.5|90955.1|90905.1|90952.5|90902.5|40
1641220370000|2022-01-03 14:32:50|90954.1|90904.1|90951.8|90901.8|90955.3|90905.3|90948.1|90898.1|46
1641220380000|2022-01-03 14:33:00|90951.9|90901.9|90950.3|90900.3|90951.9|90901.9|90947.2|90897.2|46
1641220390000|2022-01-03 14:33:10|90949.8|90899.8|90951.2|90901.2|90953.5|90903.5|90946.7|90896.7|45
1641220400000|2022-01-03 14:33:20|90953.2|90903.2|90968.6|90918.6|90969.6|90919.6|90951.3|90901.3|69
1641220410000|2022-01-03 14:33:30|90969|90919|90975|90925|90975.5|90925.5|90962.9|90912.9|63
1641220420000|2022-01-03 14:33:40|90975.8|90925.8|90961.1|90911.1|90977.1|90927.1|90961.1|90911.1|53
1641220430000|2022-01-03 14:33:50|90963.3|90913.3|90955.7|90905.7|90963.3|90922|90941.3|90902.8|62
1641220440000|2022-01-03 14:34:00|90953.8|90903.8|90952.6|90902.6|90961.9|90921|90943.8|90902.2|61
1641220450000|2022-01-03 14:34:10|90952.3|90902.3|90956.3|90906.3|90956.3|90906.3|90947.5|90897.5|56
1641220460000|2022-01-03 14:34:20|90956.7|90906.7|90955.7|90905.7|90963.5|90913.5|90955.7|90905.7|57
1641220470000|2022-01-03 14:34:30|90956.3|90906.3|90958.7|90908.7|90960.1|90910.1|90956.3|90906.3|51
1641220480000|2022-01-03 14:34:40|90958.5|90908.5|90963.8|90913.8|90965|90915|90958.1|90908.1|45
1641220490000|2022-01-03 14:34:50|90964.2|90914.2|90961|90911|90965.4|90915.4|90958.6|90908.6|56
1641220500000|2022-01-03 14:35:00|90959.6|90909.6|90964.3|90914.3|90970.7|90928.7|90950|90909.2|52
1641220510000|2022-01-03 14:35:10|90962.9|90912.9|90952.1|90927.1|90971.8|90936.3|90952.1|90912.8|58
1641220520000|2022-01-03 14:35:20|90949.5|90924.5|90946.9|90921.9|90966|90929|90945|90912.7|58
1641220530000|2022-01-03 14:35:30|90947.9|90922.9|90936.5|90911.5|90959.9|90924.3|90935.3|90897.6|53
1641220540000|2022-01-03 14:35:40|90936.7|90911.7|90947.7|90897.7|90948.9|90912.1|90926.6|90888.3|53
1641220550000|2022-01-03 14:35:50|90946.8|90896.8|90950.5|90900.5|90953.2|90915.6|90935.7|90896.8|50
1641220560000|2022-01-03 14:36:00|90950.6|90900.6|90940.4|90915.4|90950.9|90915.4|90939.6|90898.5|38
1641220570000|2022-01-03 14:36:10|90939.7|90914.7|90954.5|90904.5|90954.5|90916.7|90938.5|90899.5|47
1641220580000|2022-01-03 14:36:20|90954.7|90904.7|90933.1|90908.1|90954.7|90913.5|90933.1|90896|46
1641220590000|2022-01-03 14:36:30|90932.8|90907.8|90931.8|90881.8|90939.7|90909.6|90926.3|90879.6|47
1641220600000|2022-01-03 14:36:40|90934.7|90884.7|90934|90884|90937.6|90901|90918|90879|52
1641220610000|2022-01-03 14:36:50|90933.7|90883.7|90938.3|90888.3|90939.3|90900.7|90922.7|90883.2|46
1641220620000|2022-01-03 14:37:00|90937.9|90887.9|90939.2|90889.2|90944|90903.7|90926|90887.9|60
1641220630000|2022-01-03 14:37:10|90939.9|90889.9|90926.8|90901.8|90940.6|90902.3|90922|90885|47
1641220640000|2022-01-03 14:37:20|90927|90902|90922|90897|90927.7|90902.7|90921.6|90896.6|41
1641220650000|2022-01-03 14:37:30|90921.9|90896.9|90926.9|90901.9|90927.3|90902.3|90921.7|90896.7|43
1641220660000|2022-01-03 14:37:40|90927|90902|90930.2|90880.2|90937.7|90903.5|90925.8|90879.3|43
1641220670000|2022-01-03 14:37:50|90930.8|90880.8|90936.1|90886.1|90938.1|90896.5|90920.6|90880.8|49
1641220680000|2022-01-03 14:38:00|90935.9|90885.9|90942.8|90892.8|90944.1|90905.1|90926.5|90885.4|48
1641220690000|2022-01-03 14:38:10|90942.3|90892.3|90935|90885|90945|90906.2|90928.8|90885|51
1641220700000|2022-01-03 14:38:20|90935.4|90885.4|90934.8|90884.8|90940.4|90890.4|90930.1|90880.1|61
1641220710000|2022-01-03 14:38:30|90935.2|90885.2|90937.3|90887.3|90938.3|90888.3|90934.2|90884.2|50
1641220720000|2022-01-03 14:38:40|90937.9|90887.9|90933.2|90883.2|90938.6|90888.6|90933.2|90883.2|51
1641220730000|2022-01-03 14:38:50|90935.1|90885.1|90923.6|90873.6|90935.1|90885.1|90922|90872|69
1641220740000|2022-01-03 14:39:00|90924.2|90874.2|90939.6|90889.6|90941.4|90896.6|90921.6|90874.2|58
1641220750000|2022-01-03 14:39:10|90939.4|90889.4|90930.3|90905.3|90943.1|90905.7|90924.4|90888.2|52
1641220760000|2022-01-03 14:39:20|90930.1|90905.1|90938|90913|90948.4|90914.6|90925.9|90892.2|57
1641220770000|2022-01-03 14:39:30|90939|90914|90947.9|90897.9|90957.1|90920.1|90936.2|90896.9|66
1641220780000|2022-01-03 14:39:40|90948.1|90898.1|90948.7|90898.7|90949.7|90899.7|90947|90897|40
1641220790000|2022-01-03 14:39:50|90948.9|90898.9|90948.3|90898.3|90951.6|90914.4|90933.7|90897.5|52
1641220800000|2022-01-03 14:40:00|90948.8|90898.8|90947.1|90897.1|90949.4|90912.2|90932.3|90896.3|54
1641220810000|2022-01-03 14:40:10|90946.8|90896.8|90932.6|90907.6|90947.6|90912.8|90931.9|90896.5|39
1641220820000|2022-01-03 14:40:20|90933.4|90908.4|90933.9|90908.9|90935.9|90910.9|90930.2|90905.2|60
1641220830000|2022-01-03 14:40:30|90934.8|90909.8|90935.5|90910.5|90937.3|90912.3|90932.9|90907.9|53
1641220840000|2022-01-03 14:40:40|90935.4|90910.4|90934.9|90909.9|90938.5|90913.5|90934.2|90909.2|35
1641220850000|2022-01-03 14:40:50|90934|90909|90953.7|90903.7|90955|90917|90933.8|90900.8|57
1641220860000|2022-01-03 14:41:00|90953.8|90903.8|90936.1|90911.1|90954.9|90916.5|90935.2|90897.4|52
1641220870000|2022-01-03 14:41:10|90937|90912|90937|90912|90948.4|90912.8|90934.7|90897.3|43
1641220880000|2022-01-03 14:41:20|90936.9|90911.9|90940.3|90915.3|90952.4|90915.6|90935.2|90900.5|46
1641220890000|2022-01-03 14:41:30|90941|90916|90944.2|90919.2|90958|90920.6|90940.5|90903|49
1641220900000|2022-01-03 14:41:40|90943.7|90918.7|90945.9|90920.9|90958.5|90923.5|90940.6|90907.3|49
1641220910000|2022-01-03 14:41:50|90946.9|90921.9|90947.4|90922.4|90958.1|90923|90944.4|90908|49
1641220920000|2022-01-03 14:42:00|90947.8|90922.8|90946.9|90921.9|90960.4|90924.8|90946|90909.1|44
1641220930000|2022-01-03 14:42:10|90947.2|90922.2|90942|90917|90947.2|90922.2|90942|90917|25
1641220940000|2022-01-03 14:42:20|90946.9|90921.9|90951.4|90926.4|90956.7|90927.3|90942.8|90904|43
1641220950000|2022-01-03 14:42:30|90950.3|90925.3|90959.1|90934.1|90963|90936.2|90948.6|90910.4|38
1641220960000|2022-01-03 14:42:40|90959.5|90934.5|90965.1|90940.1|90967.9|90942.9|90958|90933|54
1641220970000|2022-01-03 14:42:50|90965.8|90940.8|90971.5|90946.5|90973|90948|90964.7|90939.7|55
1641220980000|2022-01-03 14:43:00|90973.6|90948.6|90967.7|90942.7|90973.6|90948.6|90967.5|90942.5|43
1641220990000|2022-01-03 14:43:10|90968.1|90943.1|90968.2|90943.2|90982|90946.1|90966.4|90930.3|41
1641221000000|2022-01-03 14:43:20|90966.4|90941.4|90967.9|90942.9|90979.7|90945.7|90966.4|90929|33
1641221010000|2022-01-03 14:43:30|90967.8|90942.8|90964.7|90939.7|90977.8|90950.3|90964|90927.8|41
1641221020000|2022-01-03 14:43:40|90963.9|90938.9|90979.3|90929.3|90979.3|90941|90962.6|90927.2|41
1641221030000|2022-01-03 14:43:50|90979.2|90929.2|90982.1|90932.1|90989|90949.5|90968.3|90928.5|48
1641221040000|2022-01-03 14:44:00|90968.1|90943.1|90967.3|90917.3|90977.7|90943.1|90962.8|90917.3|40
1641221050000|2022-01-03 14:44:10|90967.2|90917.2|90950.7|90925.7|90967.2|90929.5|90948.2|90910.2|49
1641221060000|2022-01-03 14:44:20|90952.2|90927.2|90964.5|90914.5|90968.8|90930.8|90951.8|90913.7|48
1641221070000|2022-01-03 14:44:30|90963.9|90913.9|90965.5|90915.5|90965.5|90915.5|90962.9|90912.9|46
1641221080000|2022-01-03 14:44:40|90966.6|90916.6|90967.5|90917.5|90967.9|90930|90951|90912.9|53
1641221090000|2022-01-03 14:44:50|90967.7|90917.7|90970|90920|90970.1|90930|90951.6|90917.1|48
1641221100000|2022-01-03 14:45:00|90969.9|90919.9|90963.3|90938.3|90976.4|90938.5|90956.6|90919.1|58
1641221110000|2022-01-03 14:45:10|90963.2|90938.2|90968.9|90943.9|90986.1|90950.5|90963|90930.8|54
1641221120000|2022-01-03 14:45:20|90968.6|90943.6|90985.4|90935.4|90986.9|90947.8|90968.2|90930.2|49
1641221130000|2022-01-03 14:45:30|90985.5|90935.5|90970.2|90945.2|90985.8|90947.2|90966.5|90927.8|56
1641221140000|2022-01-03 14:45:40|90970.3|90945.3|90969.3|90944.3|90983.4|90946.3|90967.7|90930.7|52
1641221150000|2022-01-03 14:45:50|90969.2|90944.2|90977|90952|90977|90952|90966.5|90941.5|60
1641221160000|2022-01-03 14:46:00|90975.4|90950.4|90971.4|90946.4|90986.2|90951.5|90969.3|90933.4|65
1641221170000|2022-01-03 14:46:10|90971.3|90946.3|90983.7|90933.7|90985.9|90948.2|90967.7|90933.4|50
1641221180000|2022-01-03 14:46:20|90985.2|90935.2|90982.9|90932.9|90987.1|90949.9|90966.7|90927.7|46
1641221190000|2022-01-03 14:46:30|90982.4|90932.4|90982.7|90932.7|90983.8|90947.3|90970.2|90932.4|39
1641221200000|2022-01-03 14:46:40|90983.1|90933.1|90974.4|90949.4|90983.1|90952|90967.8|90932.2|40
1641221210000|2022-01-03 14:46:50|90973.6|90948.6|90983.2|90958.2|90983.5|90958.5|90972.5|90947.5|42
1641221220000|2022-01-03 14:47:00|90984.7|90959.7|90989.7|90964.7|90993.6|90968.6|90982.4|90957.4|64
1641221230000|2022-01-03 14:47:10|90989.8|90964.8|90970|90945|90989.8|90964.8|90969.8|90944.8|53
1641221240000|2022-01-03 14:47:20|90969.8|90944.8|90977.4|90952.4|90977.5|90952.5|90969.8|90944.8|52
1641221250000|2022-01-03 14:47:30|90977.2|90952.2|90978.4|90953.4|90979.8|90954.8|90975.4|90950.4|41
1641221260000|2022-01-03 14:47:40|90980.4|90955.4|90971.9|90946.9|90994|90957.2|90969.8|90944|38
1641221270000|2022-01-03 14:47:50|90970|90945|90976.7|90951.7|90988.8|90953.5|90969.1|90937.2|44
1641221280000|2022-01-03 14:48:00|90976.6|90951.6|91009.7|90984.7|91021.2|90989.2|90976.3|90940.1|64
1641221290000|2022-01-03 14:48:10|91010.9|90985.9|91017.1|90992.1|91018|90993|91010.6|90985.6|49
1641221300000|2022-01-03 14:48:20|91017.7|90992.7|91027.6|91002.6|91028.1|91003.1|91016.7|90991.7|54
1641221310000|2022-01-03 14:48:30|91027.3|91002.3|91032.3|91007.3|91040.9|91015.9|91027.3|91002.3|59
1641221320000|2022-01-03 14:48:40|91032.1|91007.1|91047.6|90997.6|91048.3|91013.1|91022.1|90997|63
1641221330000|2022-01-03 14:48:50|91035.8|91010.8|91065.5|91015.5|91067.6|91029.3|91035.6|91010.6|67
1641221340000|2022-01-03 14:49:00|91064.9|91014.9|91062.2|91037.2|91072.6|91037.4|91046|91014.9|56
1641221350000|2022-01-03 14:49:10|91062|91037|91069.2|91044.2|91070.6|91045.6|91061.3|91036.3|58
1641221360000|2022-01-03 14:49:20|91069.4|91044.4|91084|91059|91086.2|91061.2|91069.4|91044.4|56
1641221370000|2022-01-03 14:49:30|91084.3|91059.3|91085.2|91060.2|91095.6|91060.4|91081.7|91045.6|48
1641221380000|2022-01-03 14:49:40|91085|91060|91086.2|91061.2|91090.7|91065.7|91083.6|91058.6|55
1641221390000|2022-01-03 14:49:50|91082.1|91057.1|91091.1|91066.1|91094.6|91069.6|91075.7|91038.9|49
1641221400000|2022-01-03 14:50:00|91091.6|91066.6|91080|91055|91092.1|91067.1|91078.3|91053.3|66
1641221410000|2022-01-03 14:50:10|91079.2|91054.2|91076.9|91051.9|91080.6|91055.6|91076.6|91051.6|56
1641221420000|2022-01-03 14:50:20|91077|91052|91074.4|91049.4|91086.9|91054.6|91074|91036.9|56
1641221430000|2022-01-03 14:50:30|91074.8|91049.8|91073.8|91048.8|91091.4|91053.9|91069.8|91039.2|63
1641221440000|2022-01-03 14:50:40|91073.9|91048.9|91076.2|91051.2|91084.3|91059.3|91072.6|91047.6|59
1641221450000|2022-01-03 14:50:50|91075.2|91050.2|91083.7|91058.7|91083.7|91058.7|91072.5|91047.5|63
1641221460000|2022-01-03 14:51:00|91083.1|91058.1|91077.9|91052.9|91084.1|91059.1|91076.6|91051.6|66
1641221470000|2022-01-03 14:51:10|91078.1|91053.1|91077.1|91052.1|91078.9|91053.9|91071.2|91046.2|65
1641221480000|2022-01-03 14:51:20|91077.2|91052.2|91082.3|91057.3|91088.7|91057.8|91074.1|91037.6|61
1641221490000|2022-01-03 14:51:30|91081.3|91056.3|91079.3|91054.3|91093.3|91057.2|91077.9|91040.4|55
1641221500000|2022-01-03 14:51:40|91078.9|91053.9|91082.4|91032.4|91086.4|91054.1|91069|91032|57
1641221510000|2022-01-03 14:51:50|91082.9|91032.9|91080.3|91030.3|91085.3|91045.7|91068.6|91029.8|60
1641221520000|2022-01-03 14:52:00|91079.8|91029.8|91064|91014|91083|91045.9|91055.9|91014|66
1641221530000|2022-01-03 14:52:10|91063.6|91013.6|91059.1|91009.1|91064.1|91014.1|91057.2|91007.2|57
1641221540000|2022-01-03 14:52:20|91058.6|91008.6|91062.2|91012.2|91063.6|91024.3|91046.8|91006.3|47
1641221550000|2022-01-03 14:52:30|91062|91012|91072.3|91022.3|91072.3|91022.3|91059.2|91009.2|56
1641221560000|2022-01-03 14:52:40|91071.5|91021.5|91061.2|91011.2|91074.7|91029.7|91047.2|91008.3|66
1641221570000|2022-01-03 14:52:50|91060.4|91010.4|91061.5|91011.5|91064.4|91014.4|91060.4|91010.4|51
1641221580000|2022-01-03 14:53:00|91061.7|91011.7|91060.8|91010.8|91063.7|91013.7|91054.8|91004.8|59
1641221590000|2022-01-03 14:53:10|91061.1|91011.1|91056.9|91006.9|91061.1|91011.1|91054.7|91004.7|63
1641221600000|2022-01-03 14:53:20|91058|91008|91046.6|91021.6|91059|91023.3|91042.7|91007|59
1641221610000|2022-01-03 14:53:30|91046|91021|91063.3|91013.3|91064|91025.2|91044.1|91009.3|53
1641221620000|2022-01-03 14:53:40|91063.2|91013.2|91048.9|91023.9|91063.6|91025.4|91048.9|91013.2|33
1641221630000|2022-01-03 14:53:50|91049.2|91024.2|91069|91019|91069.1|91031.2|91047.1|91011.1|54
1641221640000|2022-01-03 14:54:00|91070|91020|91075.6|91025.6|91076.1|91039.8|91057.2|91018.4|45
1641221650000|2022-01-03 14:54:10|91076.1|91026.1|91079.3|91029.3|91079.7|91041.3|91065.5|91022.9|48
1641221660000|2022-01-03 14:54:20|91079.1|91029.1|91073.3|91048.3|91084.3|91050.5|91065.8|91028.4|60
1641221670000|2022-01-03 14:54:30|91072.2|91047.2|91097.6|91047.6|91097.8|91060.6|91071.1|91042.2|50
1641221680000|2022-01-03 14:54:40|91098.2|91048.2|91111.5|91061.5|91111.7|91074.4|91085.5|91048.1|62
1641221690000|2022-01-03 14:54:50|91111.7|91061.7|91118.8|91068.8|91122.7|91084.2|91096.8|91056.8|70
1641221700000|2022-01-03 14:55:00|91119.1|91069.1|91091|91066|91119.5|91073.7|91090.7|91055.4|71
1641221710000|2022-01-03 14:55:10|91103|91053|91094.1|91044.1|91104.8|91060.6|91080.8|91042.5|58
1641221720000|2022-01-03 14:55:20|91095|91045|91097.9|91047.9|91100.3|91050.3|91094.2|91044.2|63
1641221730000|2022-01-03 14:55:30|91098|91048|91094.6|91069.6|91106.2|91069.6|91088.3|91047.6|50
1641221740000|2022-01-03 14:55:40|91096.1|91071.1|91107|91057|91109.1|91072|91090.1|91055.4|45
1641221750000|2022-01-03 14:55:50|91106.5|91056.5|91110.8|91060.8|91112.3|91062.3|91106.5|91056.5|49
1641221760000|2022-01-03 14:56:00|91111.1|91061.1|91107.8|91057.8|91112.1|91062.1|91107.8|91057.8|57
1641221770000|2022-01-03 14:56:10|91108.2|91058.2|91089.1|91064.1|91110.6|91065.2|91088.9|91049.7|51
1641221780000|2022-01-03 14:56:20|91100.4|91050.4|91094.8|91044.8|91100.4|91050.4|91094.7|91044.7|50
1641221790000|2022-01-03 14:56:30|91094.1|91044.1|91080.5|91055.5|91095.6|91056.3|91080.2|91042.4|41
1641221800000|2022-01-03 14:56:40|91080.7|91055.7|91097.3|91047.3|91098.5|91058.8|91080.4|91043.8|61
1641221810000|2022-01-03 14:56:50|91097.5|91047.5|91096.6|91046.6|91099.4|91049.4|91096.6|91046.6|43
1641221820000|2022-01-03 14:57:00|91096.1|91046.1|91110.2|91060.2|91110.2|91060.7|91082.9|91045.7|63
1641221830000|2022-01-03 14:57:10|91110|91060|91123.8|91073.8|91126.4|91082.1|91106.8|91058.3|65
1641221840000|2022-01-03 14:57:20|91124.6|91074.6|91159.9|91134.9|91179|91143.4|91123.7|91073.7|71
1641221850000|2022-01-03 14:57:30|91159|91134|91147.9|91097.9|91170.7|91134|91146.2|91096.2|70
1641221860000|2022-01-03 14:57:40|91147.8|91097.8|91157.3|91107.3|91157.3|91116.1|91128.6|91088.9|63
1641221870000|2022-01-03 14:57:50|91155.4|91105.4|91149.1|91099.1|91162.2|91115.4|91135.2|91094.5|67
1641221880000|2022-01-03 14:58:00|91149.6|91099.6|91141.6|91091.6|91155.9|91105.9|91140.8|91090.8|65
1641221890000|2022-01-03 14:58:10|91139.7|91089.7|91125.9|91075.9|91141.2|91091.2|91125.5|91075.5|65
1641221900000|2022-01-03 14:58:20|91127.3|91077.3|91130.8|91080.8|91133.6|91083.6|91124.2|91074.2|54
1641221910000|2022-01-03 14:58:30|91130.6|91080.6|91124|91074|91134.3|91089|91112.2|91074|60
1641221920000|2022-01-03 14:58:40|91123.9|91073.9|91113.8|91063.8|91123.9|91073.9|91112.1|91062.1|61
1641221930000|2022-01-03 14:58:50|91113.7|91063.7|91112.7|91062.7|91114.4|91064.4|91104.5|91054.5|61
1641221940000|2022-01-03 14:59:00|91112.6|91062.6|91115.1|91065.1|91120|91077.3|91102.3|91062.6|62
1641221950000|2022-01-03 14:59:10|91114.3|91064.3|91111.2|91061.2|91115|91065|91109.5|91059.5|56
1641221960000|2022-01-03 14:59:20|91111.1|91061.1|91126.3|91076.3|91126.5|91086.9|91103|91060.9|53
1641221970000|2022-01-03 14:59:30|91126.2|91076.2|91115.6|91065.6|91126.2|91082.7|91100.7|91064.2|58
1641221980000|2022-01-03 14:59:40|91115.7|91065.7|91115|91065|91118.7|91068.7|91114.7|91064.7|52
1641221990000|2022-01-03 14:59:50|91114.9|91064.9|91113.5|91063.5|91116.4|91066.4|91109.8|91059.8|59
1641222000000|2022-01-03 15:00:00|91112|91062|91083.9|91033.9|91112.6|91063.6|91069.3|91031.5|68
1641222010000|2022-01-03 15:00:10|91083.7|91033.7|91105.1|91055.1|91105.6|91055.6|91083.7|91033.7|55
1641222020000|2022-01-03 15:00:20|91104.6|91054.6|91101.7|91051.7|91108.2|91058.2|91100.6|91050.6|56
1641222030000|2022-01-03 15:00:30|91101|91051|91102.4|91052.4|91105.4|91055.4|91098.3|91048.3|67
1641222040000|2022-01-03 15:00:40|91102.9|91052.9|91106.1|91056.1|91108.8|91058.8|91099.7|91049.7|72
1641222050000|2022-01-03 15:00:50|91106.8|91056.8|91097.2|91047.2|91114.7|91064.7|91094.6|91044.6|63
1641222060000|2022-01-03 15:01:00|91094.2|91044.2|91076.2|91026.2|91094.8|91044.8|91069.2|91019.2|65
1641222070000|2022-01-03 15:01:10|91076.9|91026.9|91077.2|91027.2|91079|91029|91074.3|91024.3|62
1641222080000|2022-01-03 15:01:20|91079.4|91029.4|91076|91026|91080|91030|91074.7|91024.7|55
1641222090000|2022-01-03 15:01:30|91076.1|91026.1|91068.1|91018.1|91076.7|91026.7|91067.9|91017.9|59
1641222100000|2022-01-03 15:01:40|91067.4|91017.4|91066.6|91016.6|91070.8|91020.8|91064|91014|65
1641222110000|2022-01-03 15:01:50|91066.8|91016.8|91057.7|91007.7|91068.9|91030.4|91052.9|91007.5|55
1641222120000|2022-01-03 15:02:00|91059|91009|91052.1|91027.1|91060.3|91027.1|91047.5|91005.9|54
1641222130000|2022-01-03 15:02:10|91062.5|91012.5|91042.9|90992.9|91066.2|91021.6|91038.1|90992.9|71
1641222140000|2022-01-03 15:02:20|91043|90993|91038.1|90988.1|91047.9|91005.1|91028.5|90986.6|63
1641222150000|2022-01-03 15:02:30|91036.7|90986.7|91040.4|90990.4|91041.6|90991.6|91036.7|90986.7|56
1641222160000|2022-01-03 15:02:40|91040.5|90990.5|91049.6|90999.6|91053|91003|91040.5|90990.5|69
1641222170000|2022-01-03 15:02:50|91050.5|91000.5|91050.7|91000.7|91054.6|91004.6|91048.1|90998.1|66
1641222180000|2022-01-03 15:03:00|91051|91001|91051.9|91001.9|91057.7|91007.7|91051|91001|66
1641222190000|2022-01-03 15:03:10|91052.2|91002.2|91053.3|91003.3|91055.5|91005.5|91051.7|91001.7|56
1641222200000|2022-01-03 15:03:20|91053|91003|91054.9|91004.9|91056.1|91006.1|91050.5|91000.5|63
1641222210000|2022-01-03 15:03:30|91056.3|91006.3|91053|91003|91057.3|91007.3|91049.6|90999.6|57
1641222220000|2022-01-03 15:03:40|91053.6|91003.6|91056.3|91006.3|91057.8|91007.8|91051.9|91001.9|63
1641222230000|2022-01-03 15:03:50|91056.4|91006.4|91055.9|91005.9|91060.3|91010.3|91055.5|91005.5|56
1641222240000|2022-01-03 15:04:00|91056.1|91006.1|91057.3|91007.3|91061.2|91023.2|91044.8|91003.3|61
1641222250000|2022-01-03 15:04:10|91057.1|91007.1|91055.1|91005.1|91057.1|91007.1|91052.1|91002.1|65
1641222260000|2022-01-03 15:04:20|91055|91005|91064.3|91014.3|91065.3|91021.5|91044.3|91004|57
1641222270000|2022-01-03 15:04:30|91065.1|91015.1|91097.1|91047.1|91097.3|91059.4|91064|91014|73
1641222280000|2022-01-03 15:04:40|91098.2|91048.2|91106.6|91056.6|91110.1|91065.2|91089.8|91048.2|69
1641222290000|2022-01-03 15:04:50|91105.5|91055.5|91103|91053|91106.4|91056.4|91098|91048|59
1641222300000|2022-01-03 15:05:00|91103.1|91053.1|91107.4|91057.4|91107.9|91057.9|91103.1|91053.1|55
1641222310000|2022-01-03 15:05:10|91108.4|91058.4|91108.1|91058.1|91112.8|91062.8|91106|91056|62
1641222320000|2022-01-03 15:05:20|91108.3|91058.3|91109.9|91059.9|91113.8|91063.8|91106.7|91056.7|65
1641222330000|2022-01-03 15:05:30|91109.7|91059.7|91107.4|91057.4|91109.9|91059.9|91104|91054|53
1641222340000|2022-01-03 15:05:40|91107.9|91057.9|91114.5|91064.5|91116.1|91066.1|91107.5|91057.5|57
1641222350000|2022-01-03 15:05:50|91114.4|91064.4|91112.6|91062.6|91115.5|91065.5|91110.3|91060.3|56
1641222360000|2022-01-03 15:06:00|91110.9|91060.9|91098.2|91048.2|91112|91062|91094.8|91044.8|58
1641222370000|2022-01-03 15:06:10|91098.1|91048.1|91092.8|91042.8|91098.1|91048.1|91088.7|91038.7|56
1641222380000|2022-01-03 15:06:20|91092.4|91042.4|91089.5|91064.5|91103.2|91064.5|91088.6|91040.9|59
1641222390000|2022-01-03 15:06:30|91101.7|91051.7|91092.8|91042.8|91101.9|91051.9|91092.4|91042.4|67
1641222400000|2022-01-03 15:06:40|91093.6|91043.6|91099.6|91049.6|91100.7|91064.2|91089.2|91043.3|56
1641222410000|2022-01-03 15:06:50|91100.7|91050.7|91101.8|91051.8|91103|91053|91093.8|91043.8|57
1641222420000|2022-01-03 15:07:00|91101.4|91051.4|91150.1|91100.1|91151.5|91101.5|91101.4|91051.4|67
1641222430000|2022-01-03 15:07:10|91146.8|91096.8|91154.2|91104.2|91154.7|91104.7|91146.8|91096.8|56
1641222440000|2022-01-03 15:07:20|91152.8|91102.8|91155|91105|91155.8|91105.8|91150.8|91100.8|50
1641222450000|2022-01-03 15:07:30|91155.4|91105.4|91155.3|91105.3|91156.9|91106.9|91149.1|91099.1|65
1641222460000|2022-01-03 15:07:40|91155.2|91105.2|91151.8|91101.8|91156.7|91106.7|91148.4|91098.4|46
1641222470000|2022-01-03 15:07:50|91151.6|91101.6|91149.3|91099.3|91154.5|91104.5|91149.3|91099.3|54
1641222480000|2022-01-03 15:08:00|91150|91100|91152.6|91102.6|91154.4|91104.4|91149.9|91099.9|53
1641222490000|2022-01-03 15:08:10|91154|91104|91149.2|91099.2|91154.3|91104.3|91147.3|91097.3|41
1641222500000|2022-01-03 15:08:20|91150|91100|91151.5|91101.5|91153.4|91103.4|91148.7|91098.7|55
1641222510000|2022-01-03 15:08:30|91151|91101|91151.3|91101.3|91151.9|91101.9|91147.9|91097.9|50
1641222520000|2022-01-03 15:08:40|91151.4|91101.4|91148.6|91098.6|91151.4|91101.4|91148.4|91098.4|47
1641222530000|2022-01-03 15:08:50|91148.5|91098.5|91139.7|91089.7|91149.4|91100.7|91125.7|91088.3|50
1641222540000|2022-01-03 15:09:00|91139.8|91089.8|91143.4|91093.4|91144|91094|91139.6|91089.6|48
1641222550000|2022-01-03 15:09:10|91145|91095|91143.8|91093.8|91147.1|91097.1|91142.6|91092.6|40
1641222560000|2022-01-03 15:09:20|91143.4|91093.4|91142.4|91092.4|91146.1|91096.1|91139.5|91089.5|38
1641222570000|2022-01-03 15:09:30|91142.2|91092.2|91134.6|91084.6|91144.6|91094.6|91134.2|91084.2|57
1641222580000|2022-01-03 15:09:40|91134.8|91084.8|91138.5|91088.5|91140|91090|91133.9|91083.9|42
1641222590000|2022-01-03 15:09:50|91139|91089|91118.8|91068.8|91139|91092|91116.6|91067.6|59
1641222600000|2022-01-03 15:10:00|91117.3|91067.3|91123.6|91073.6|91124|91074|91117.3|91067.3|63
1641222610000|2022-01-03 15:10:10|91124.7|91074.7|91113|91063|91126.5|91076.5|91112.2|91062.2|63
1641222620000|2022-01-03 15:10:20|91113.4|91063.4|91112|91062|91114.1|91064.1|91110.6|91060.6|52
1641222630000|2022-01-03 15:10:30|91112.2|91062.2|91105.4|91055.4|91112.2|91062.2|91103.5|91053.5|53
1641222640000|2022-01-03 15:10:40|91105.5|91055.5|91098.3|91048.3|91106.8|91056.8|91096.9|91046.9|44
1641222650000|2022-01-03 15:10:50|91099.6|91049.6|91100.2|91050.2|91100.3|91050.3|91097.5|91047.5|29
1641222660000|2022-01-03 15:11:00|91100.5|91050.5|91089.2|91039.2|91100.7|91053.4|91075.8|91038.2|53
1641222670000|2022-01-03 15:11:10|91089.3|91039.3|91098.8|91048.8|91099.4|91049.4|91087.5|91037.5|64
1641222680000|2022-01-03 15:11:20|91100.3|91050.3|91108.6|91058.6|91111.4|91061.4|91100.3|91050.3|62
1641222690000|2022-01-03 15:11:30|91108.3|91058.3|91114.2|91064.2|91114.7|91079.4|91101.2|91058.3|50
1641222700000|2022-01-03 15:11:40|91114.1|91064.1|91110|91060|91117.3|91075.4|91099.3|91059.9|49
1641222710000|2022-01-03 15:11:50|91109.7|91059.7|91110.3|91060.3|91112.8|91062.8|91109.7|91059.7|40
1641222720000|2022-01-03 15:12:00|91110|91060|91113.7|91063.7|91115.1|91076|91100.4|91060|50
1641222730000|2022-01-03 15:12:10|91114|91064|91114.7|91064.7|91117.7|91067.7|91113.3|91063.3|50
1641222740000|2022-01-03 15:12:20|91114.9|91064.9|91116.3|91066.3|91117.4|91067.4|91114.8|91064.8|45
1641222750000|2022-01-03 15:12:30|91116.2|91066.2|91111.4|91061.4|91116.9|91066.9|91111.4|91061.4|35
1641222760000|2022-01-03 15:12:40|91111.8|91061.8|91097|91047|91111.8|91061.8|91094.1|91044.1|66
1641222770000|2022-01-03 15:12:50|91096.7|91046.7|91081.1|91031.1|91096.7|91046.7|91079.7|91029.7|52
1641222780000|2022-01-03 15:13:00|91081.9|91031.9|91096.9|91046.9|91097.1|91047.1|91069.6|91031.9|54
1641222790000|2022-01-03 15:13:10|91099.3|91049.3|91099.1|91049.1|91102.3|91052.3|91093.3|91043.3|56
1641222800000|2022-01-03 15:13:20|91095.7|91045.7|91092.6|91042.6|91098.2|91060.7|91084.8|91041.4|53
1641222810000|2022-01-03 15:13:30|91093|91043|91102|91052|91110.3|91072.2|91091.9|91041.9|61
1641222820000|2022-01-03 15:13:40|91100.6|91050.6|91102.1|91052.1|91102.9|91052.9|91100.5|91050.5|47
1641222830000|2022-01-03 15:13:50|91102.5|91052.5|91096.1|91046.1|91103.1|91053.1|91092.4|91042.4|62
1641222840000|2022-01-03 15:14:00|91098.1|91048.1|91106.2|91056.2|91107.9|91070.2|91091.8|91048.1|49
1641222850000|2022-01-03 15:14:10|91106.1|91056.1|91100|91050|91106.7|91056.7|91098.4|91048.4|58
1641222860000|2022-01-03 15:14:20|91099.5|91049.5|91096.8|91046.8|91101.3|91058.2|91082.3|91044.8|50
1641222870000|2022-01-03 15:14:30|91096.3|91046.3|91085.3|91035.3|91096.3|91046.3|91085.3|91035.3|56
1641222880000|2022-01-03 15:14:40|91083.3|91033.3|91075.2|91025.2|91083.3|91045.4|91070.4|91025.2|59
1641222890000|2022-01-03 15:14:50|91075.3|91025.3|91073.1|91023.1|91078.4|91028.4|91072.9|91022.9|41
1641222900000|2022-01-03 15:15:00|91072.8|91022.8|91075.6|91025.6|91083.4|91046.6|91069.8|91022.3|62
1641222910000|2022-01-03 15:15:10|91076.9|91026.9|91064.9|91014.9|91078.1|91029.5|91054.3|91013.5|58
1641222920000|2022-01-03 15:15:20|91064.1|91014.1|91050.2|91000.2|91069.3|91019.3|91037|90997.9|70
1641222930000|2022-01-03 15:15:30|91036.8|91011.8|91056.4|91006.4|91071.4|91035.6|91036.8|91001.6|68
1641222940000|2022-01-03 15:15:40|91056|91006|91064.7|91014.7|91067.7|91028.3|91052.5|91006|53
1641222950000|2022-01-03 15:15:50|91065.1|91015.1|91058.8|91008.8|91066.1|91016.1|91058.4|91008.4|46
1641222960000|2022-01-03 15:16:00|91058.1|91008.1|91059.1|91009.1|91060.2|91018.8|91040.9|91002|52
1641222970000|2022-01-03 15:16:10|91058.9|91008.9|91056.6|91006.6|91059.6|91009.6|91055.8|91005.8|46
1641222980000|2022-01-03 15:16:20|91056.4|91006.4|91056.1|91006.1|91058.5|91008.5|91053.3|91003.3|43
1641222990000|2022-01-03 15:16:30|91056.4|91006.4|91055.3|91005.3|91056.9|91006.9|91052.2|91002.2|59
1641223000000|2022-01-03 15:16:40|91055.4|91005.4|91055.3|91005.3|91059.5|91009.5|91053.3|91003.3|45
1641223010000|2022-01-03 15:16:50|91056.5|91006.5|91060|91010|91066|91016|91056.3|91006.3|57
1641223020000|2022-01-03 15:17:00|91059.8|91009.8|91061.8|91011.8|91061.8|91011.8|91052.9|91002.9|44
1641223030000|2022-01-03 15:17:10|91061.6|91011.6|91073.1|91023.1|91073.2|91023.2|91060.1|91010.1|60
1641223040000|2022-01-03 15:17:20|91073.3|91023.3|91063.7|91013.7|91073.3|91023.3|91063.7|91013.7|49
1641223050000|2022-01-03 15:17:30|91064|91014|91081.3|91031.3|91081.3|91031.3|91062.3|91012.3|58
1641223060000|2022-01-03 15:17:40|91082.2|91032.2|91082|91032|91089.8|91039.8|91079.7|91029.7|59
1641223070000|2022-01-03 15:17:50|91082.6|91032.6|91080.9|91030.9|91087.8|91037.8|91077.6|91027.6|53
1641223080000|2022-01-03 15:18:00|91081.4|91031.4|91078.2|91028.2|91082.6|91032.6|91076.8|91026.8|44
1641223090000|2022-01-03 15:18:10|91079|91029|91084.6|91034.6|91086|91036|91077.3|91027.3|52
1641223100000|2022-01-03 15:18:20|91086.6|91036.6|91075.2|91025.2|91086.6|91036.6|91072.9|91022.9|59
1641223110000|2022-01-03 15:18:30|91075.7|91025.7|91077.2|91027.2|91078.2|91028.2|91074.2|91024.2|36
1641223120000|2022-01-03 15:18:40|91081.2|91031.2|91080.4|91030.4|91083.1|91033.1|91079|91029|55
1641223130000|2022-01-03 15:18:50|91081.2|91031.2|91081|91031|91082.8|91032.8|91078.9|91028.9|52
1641223140000|2022-01-03 15:19:00|91083.2|91033.2|91087.5|91037.5|91088.1|91038.1|91082.6|91032.6|41
1641223150000|2022-01-03 15:19:10|91088|91038|91090.4|91040.4|91092.6|91042.6|91086.7|91036.7|57
1641223160000|2022-01-03 15:19:20|91090.2|91040.2|91091.5|91041.5|91096.3|91046.3|91090.2|91040.2|40
1641223170000|2022-01-03 15:19:30|91090.8|91040.8|91091.1|91041.1|91096.4|91046.4|91090.1|91040.1|61
1641223180000|2022-01-03 15:19:40|91091.3|91041.3|91083.4|91033.4|91094.6|91044.6|91081.7|91031.7|55
1641223190000|2022-01-03 15:19:50|91082.5|91032.5|91088.5|91038.5|91090.4|91040.4|91079.5|91029.5|57
1641223200000|2022-01-03 15:20:00|91087.8|91037.8|91076.5|91026.5|91091.3|91041.3|91076.4|91026.4|66
1641223210000|2022-01-03 15:20:10|91076.1|91026.1|91071.3|91021.3|91076.1|91026.1|91069.5|91019.5|49
1641223220000|2022-01-03 15:20:20|91070.3|91020.3|91073.1|91023.1|91074.2|91024.2|91070.3|91020.3|47
1641223230000|2022-01-03 15:20:30|91072.9|91022.9|91073|91023|91077.2|91027.2|91070.7|91020.7|57
1641223240000|2022-01-03 15:20:40|91073.9|91023.9|91079.1|91029.1|91079.5|91029.5|91073.1|91023.1|49
1641223250000|2022-01-03 15:20:50|91079.2|91029.2|91082.7|91032.7|91085|91035|91079|91029|55
1641223260000|2022-01-03 15:21:00|91080.9|91030.9|91077.3|91027.3|91084.5|91034.5|91076.3|91026.3|61
1641223270000|2022-01-03 15:21:10|91077.1|91027.1|91075.5|91025.5|91078.1|91028.1|91071.6|91021.6|44
1641223280000|2022-01-03 15:21:20|91075.4|91025.4|91076.3|91026.3|91076.6|91034.9|91059.9|91021.4|57
1641223290000|2022-01-03 15:21:30|91076.5|91026.5|91064.8|91014.8|91078.1|91028.1|91063.9|91013.9|57
1641223300000|2022-01-03 15:21:40|91064.7|91014.7|91060.3|91010.3|91065.7|91015.7|91060.3|91010.3|55
1641223310000|2022-01-03 15:21:50|91058.8|91008.8|91068.6|91018.6|91068.6|91018.6|91058.8|91008.8|57
1641223320000|2022-01-03 15:22:00|91068.4|91018.4|91066.8|91016.8|91069.8|91019.8|91065.4|91015.4|54
1641223330000|2022-01-03 15:22:10|91067.2|91017.2|91062.1|91012.1|91067.2|91017.2|91061.3|91011.3|34
1641223340000|2022-01-03 15:22:20|91061.6|91011.6|91043.9|90993.9|91061.6|91011.6|91043.4|90993.4|58
1641223350000|2022-01-03 15:22:30|91044.5|90994.5|91044.5|90994.5|91051.5|91001.5|91041.5|90991.5|60
1641223360000|2022-01-03 15:22:40|91045.1|90995.1|91042|90992|91049.6|90999.6|91039.3|90989.3|59
1641223370000|2022-01-03 15:22:50|91041.7|90991.7|91045.4|90995.4|91047.5|90997.5|91040.5|90990.5|35
1641223380000|2022-01-03 15:23:00|91046.9|90996.9|91081.5|91031.5|91081.5|91031.5|91046.5|90996.5|67
1641223390000|2022-01-03 15:23:10|91081.2|91031.2|91086.6|91036.6|91089.2|91039.2|91079.6|91029.6|53
1641223400000|2022-01-03 15:23:20|91086.3|91036.3|91080.6|91030.6|91089.6|91039.6|91080.4|91030.4|61
1641223410000|2022-01-03 15:23:30|91081.1|91031.1|91087.9|91037.9|91091.1|91041.1|91081.1|91031.1|53
1641223420000|2022-01-03 15:23:40|91087.6|91037.6|91101.1|91051.1|91101.6|91051.6|91087.6|91037.6|60
1641223430000|2022-01-03 15:23:50|91101.6|91051.6|91114.1|91064.1|91115.5|91065.5|91101.4|91051.4|64
1641223440000|2022-01-03 15:24:00|91114.3|91064.3|91103.2|91053.2|91116.6|91066.6|91103|91053|56
1641223450000|2022-01-03 15:24:10|91103.3|91053.3|91104.7|91054.7|91111.9|91061.9|91103.3|91053.3|50
1641223460000|2022-01-03 15:24:20|91105.1|91055.1|91105.3|91055.3|91109.6|91059.6|91102.8|91052.8|60
1641223470000|2022-01-03 15:24:30|91105.2|91055.2|91107.7|91057.7|91108.2|91058.2|91104.2|91054.2|48
1641223480000|2022-01-03 15:24:40|91107.8|91057.8|91112.3|91062.3|91112.3|91062.3|91107.8|91057.8|52
1641223490000|2022-01-03 15:24:50|91112.2|91062.2|91104|91054|91112.9|91062.9|91103.1|91053.1|48
1641223500000|2022-01-03 15:25:00|91103.4|91053.4|91108.2|91058.2|91108.8|91058.8|91103|91053|70
1641223510000|2022-01-03 15:25:10|91109.3|91059.3|91102.5|91052.5|91109.3|91059.3|91094.9|91044.9|65
1641223520000|2022-01-03 15:25:20|91102.4|91052.4|91105.5|91055.5|91108.4|91058.4|91102.3|91052.3|69
1641223530000|2022-01-03 15:25:30|91104.9|91054.9|91113.9|91063.9|91115.3|91065.3|91104.6|91054.6|63
1641223540000|2022-01-03 15:25:40|91114.1|91064.1|91114.4|91064.4|91116.8|91066.8|91113.7|91063.7|48
1641223550000|2022-01-03 15:25:50|91114.2|91064.2|91125.4|91075.4|91125.7|91075.7|91114.2|91064.2|56
1641223560000|2022-01-03 15:26:00|91125|91075|91127.8|91077.8|91130.4|91080.4|91120.5|91070.5|70
1641223570000|2022-01-03 15:26:10|91127.9|91077.9|91134.6|91084.6|91136.1|91086.1|91127.9|91077.9|63
1641223580000|2022-01-03 15:26:20|91131.8|91081.8|91143.1|91093.1|91154.5|91104.5|91131.8|91081.8|74
1641223590000|2022-01-03 15:26:30|91143|91093|91156.8|91106.8|91156.8|91106.8|91142|91092|65
1641223600000|2022-01-03 15:26:40|91158.2|91108.2|91161.8|91111.8|91162|91112|91158|91108|61
1641223610000|2022-01-03 15:26:50|91161.4|91111.4|91161.8|91111.8|91163.8|91113.8|91160.5|91110.5|47
1641223620000|2022-01-03 15:27:00|91162.7|91112.7|91173.8|91123.8|91173.8|91123.8|91162.7|91112.7|64
1641223630000|2022-01-03 15:27:10|91173.7|91123.7|91183.7|91133.7|91183.7|91133.7|91171.8|91121.8|58
1641223640000|2022-01-03 15:27:20|91186.3|91136.3|91202.5|91152.5|91202.5|91152.5|91186.3|91136.3|64
1641223650000|2022-01-03 15:27:30|91202.4|91152.4|91197.6|91147.6|91203|91162.5|91186.8|91146|53
1641223660000|2022-01-03 15:27:40|91198|91148|91203.7|91153.7|91204.8|91154.8|91195.6|91145.6|58
1641223670000|2022-01-03 15:27:50|91204|91154|91203|91153|91205.4|91155.4|91200.6|91150.6|51
1641223680000|2022-01-03 15:28:00|91203.3|91153.3|91194.1|91144.1|91205.2|91155.2|91194.1|91144.1|74
1641223690000|2022-01-03 15:28:10|91192.9|91142.9|91206.2|91156.2|91206.4|91156.4|91186.8|91136.8|69
1641223700000|2022-01-03 15:28:20|91205|91155|91207.9|91157.9|91209.5|91159.5|91204.8|91154.8|59
1641223710000|2022-01-03 15:28:30|91208.3|91158.3|91211.7|91161.7|91216.8|91166.8|91206.7|91156.7|62
1641223720000|2022-01-03 15:28:40|91211.8|91161.8|91201.9|91151.9|91214.3|91164.3|91200.7|91150.7|55
1641223730000|2022-01-03 15:28:50|91201.6|91151.6|91199.5|91149.5|91201.6|91151.6|91195.8|91145.8|52
1641223740000|2022-01-03 15:29:00|91197.2|91147.2|91177|91127|91197.2|91147.2|91177|91127|65
1641223750000|2022-01-03 15:29:10|91176.8|91126.8|91192.5|91142.5|91196.6|91146.6|91176.8|91126.8|58
1641223760000|2022-01-03 15:29:20|91192.4|91142.4|91208.9|91158.9|91210|91160|91181.2|91142.4|55
1641223770000|2022-01-03 15:29:30|91209.1|91159.1|91193.6|91143.6|91214.4|91164.4|91193.6|91143.6|57
1641223780000|2022-01-03 15:29:40|91193.9|91143.9|91196.7|91146.7|91196.7|91146.7|91188.7|91138.7|50
1641223790000|2022-01-03 15:29:50|91195.6|91145.6|91194.4|91169.4|91207|91169.4|91194.4|91145.6|59
1641223800000|2022-01-03 15:30:00|91205.7|91155.7|91213.8|91163.8|91215.8|91165.8|91205.5|91155.5|67
1641223810000|2022-01-03 15:30:10|91213.6|91163.6|91209.9|91159.9|91216.7|91166.7|91207.1|91157.1|53
1641223820000|2022-01-03 15:30:20|91210.7|91160.7|91203.7|91153.7|91212.3|91162.3|91202.6|91152.6|62
1641223830000|2022-01-03 15:30:30|91204|91154|91197.9|91147.9|91207.5|91157.5|91196.8|91146.8|57
1641223840000|2022-01-03 15:30:40|91198.8|91148.8|91201.6|91151.6|91202.6|91152.6|91196.2|91146.2|47
1641223850000|2022-01-03 15:30:50|91202|91152|91203.6|91153.6|91204|91154|91195.6|91145.6|55
1641223860000|2022-01-03 15:31:00|91204.8|91154.8|91202.3|91152.3|91205.7|91159|91182.6|91145.4|45
1641223870000|2022-01-03 15:31:10|91202|91152|91197.8|91147.8|91202|91152|91192.1|91142.1|52
1641223880000|2022-01-03 15:31:20|91198|91148|91174.6|91124.6|91198|91154.5|91167.2|91123.1|68
1641223890000|2022-01-03 15:31:30|91174.3|91124.3|91178.7|91128.7|91181.5|91131.5|91174.2|91124.2|49
1641223900000|2022-01-03 15:31:40|91177.4|91127.4|91187.4|91137.4|91187.8|91137.8|91160.7|91124.4|48
1641223910000|2022-01-03 15:31:50|91190.4|91140.4|91184.5|91134.5|91191|91141|91183.8|91133.8|37
1641223920000|2022-01-03 15:32:00|91182.9|91132.9|91174|91124|91184.4|91134.4|91171.4|91121.4|69
1641223930000|2022-01-03 15:32:10|91173.7|91123.7|91177.1|91127.1|91182.8|91132.8|91173.7|91123.7|58
1641223940000|2022-01-03 15:32:20|91178.6|91128.6|91176.8|91126.8|91180.6|91130.6|91173.9|91123.9|54
1641223950000|2022-01-03 15:32:30|91175.4|91125.4|91173.5|91123.5|91176.8|91126.8|91169.7|91119.7|44
1641223960000|2022-01-03 15:32:40|91173.9|91123.9|91181.7|91131.7|91181.8|91131.8|91173.2|91123.2|53
1641223970000|2022-01-03 15:32:50|91178.5|91128.5|91184.6|91134.6|91185.7|91135.7|91176.5|91126.5|54
1641223980000|2022-01-03 15:33:00|91186.7|91136.7|91181.6|91131.6|91188.6|91138.6|91180.2|91130.2|41
1641223990000|2022-01-03 15:33:10|91182.6|91132.6|91177.5|91127.5|91189.9|91140.9|91164|91125.4|56
1641224000000|2022-01-03 15:33:20|91178.1|91128.1|91169.2|91119.2|91178.1|91128.1|91167.6|91117.6|62
1641224010000|2022-01-03 15:33:30|91169.4|91119.4|91178.1|91128.1|91179.8|91146.5|91165|91119.2|52
1641224020000|2022-01-03 15:33:40|91177.7|91127.7|91169.9|91119.9|91182|91133.4|91153.3|91111.6|56
1641224030000|2022-01-03 15:33:50|91169.4|91119.4|91170.4|91120.4|91171.4|91121.4|91164.9|91114.9|57
1641224040000|2022-01-03 15:34:00|91170.5|91120.5|91161.1|91111.1|91174.9|91129.4|91152.4|91110.6|62
1641224050000|2022-01-03 15:34:10|91161.4|91111.4|91162.3|91112.3|91163|91113|91160|91110|47
1641224060000|2022-01-03 15:34:20|91162.1|91112.1|91188.9|91138.9|91195.8|91145.8|91160.1|91110.1|67
1641224070000|2022-01-03 15:34:30|91189|91139|91186.4|91136.4|91189|91139|91182.5|91132.5|49
1641224080000|2022-01-03 15:34:40|91186.1|91136.1|91169.8|91119.8|91186.5|91136.5|91168.7|91118.7|50
1641224090000|2022-01-03 15:34:50|91169.6|91119.6|91170.8|91120.8|91173.2|91123.2|91167.1|91117.1|61
1641224100000|2022-01-03 15:35:00|91170.2|91120.2|91175.2|91125.2|91175.2|91125.2|91166.6|91116.6|59
1641224110000|2022-01-03 15:35:10|91176.9|91126.9|91179.1|91129.1|91181.3|91131.3|91176.2|91126.2|56
1641224120000|2022-01-03 15:35:20|91179.2|91129.2|91187.5|91137.5|91187.8|91137.8|91178.5|91128.5|56
1641224130000|2022-01-03 15:35:30|91187.1|91137.1|91184.5|91134.5|91189.3|91139.3|91180.6|91130.6|54
1641224140000|2022-01-03 15:35:40|91187.3|91137.3|91191.8|91141.8|91196.9|91146.9|91187.3|91137.3|48
1641224150000|2022-01-03 15:35:50|91193|91143|91192.5|91142.5|91196.1|91146.1|91191.9|91141.9|54
1641224160000|2022-01-03 15:36:00|91192.6|91142.6|91201.8|91151.8|91202.2|91152.2|91191.6|91141.6|60
1641224170000|2022-01-03 15:36:10|91202|91152|91202.4|91152.4|91204.8|91154.8|91201.2|91151.2|45
1641224180000|2022-01-03 15:36:20|91202.2|91152.2|91196.7|91146.7|91205.4|91155.4|91195.6|91145.6|44
1641224190000|2022-01-03 15:36:30|91196.4|91146.4|91178.7|91128.7|91199.8|91149.8|91177.8|91127.8|49
1641224200000|2022-01-03 15:36:40|91179.2|91129.2|91157.1|91107.1|91183.1|91133.1|91156.6|91106.6|58
1641224210000|2022-01-03 15:36:50|91159.9|91109.9|91175.7|91125.7|91176.5|91126.5|91157.9|91107.9|53
1641224220000|2022-01-03 15:37:00|91177.5|91127.5|91174.5|91124.5|91184.1|91134.1|91174.2|91124.2|55
1641224230000|2022-01-03 15:37:10|91175.2|91125.2|91175.4|91125.4|91179.1|91129.1|91174.9|91124.9|45
1641224240000|2022-01-03 15:37:20|91174.9|91124.9|91178.4|91128.4|91179.5|91129.5|91173.8|91123.8|40
1641224250000|2022-01-03 15:37:30|91179.5|91129.5|91177.9|91127.9|91180|91130|91175.3|91125.3|50
1641224260000|2022-01-03 15:37:40|91178.1|91128.1|91154.2|91129.2|91178.1|91129.7|91152|91123.5|42
1641224270000|2022-01-03 15:37:50|91154|91129|91178.3|91128.3|91178.9|91129|91148.3|91107.9|67
1641224280000|2022-01-03 15:38:00|91178.9|91128.9|91178.5|91128.5|91181|91131|91177.9|91127.9|55
1641224290000|2022-01-03 15:38:10|91178.4|91128.4|91180.5|91130.5|91185.2|91135.2|91176.8|91126.8|58
1641224300000|2022-01-03 15:38:20|91179.9|91129.9|91179.8|91129.8|91182.4|91132.4|91179.8|91129.8|50
1641224310000|2022-01-03 15:38:30|91179.9|91129.9|91179.5|91129.5|91181.3|91131.3|91177|91127|46
1641224320000|2022-01-03 15:38:40|91181.1|91131.1|91156.5|91106.5|91183.3|91144.8|91145.4|91106.5|65
1641224330000|2022-01-03 15:38:50|91157.6|91107.6|91157.8|91107.8|91159.3|91116.4|91141.4|91103.3|46
1641224340000|2022-01-03 15:39:00|91157.1|91107.1|91158|91108|91159.7|91109.7|91156.4|91106.4|47
1641224350000|2022-01-03 15:39:10|91158.9|91108.9|91144.1|91094.1|91158.9|91108.9|91142.3|91092.3|58
1641224360000|2022-01-03 15:39:20|91143.1|91093.1|91142.8|91092.8|91143.2|91093.2|91138.3|91088.3|55
1641224370000|2022-01-03 15:39:30|91142.2|91092.2|91155.4|91105.4|91155.4|91116.2|91135.9|91085.9|54
1641224380000|2022-01-03 15:39:40|91155.5|91105.5|91146.9|91121.9|91161.4|91123.4|91143.1|91100.8|52
1641224390000|2022-01-03 15:39:50|91163.4|91113.4|91152|91102|91164.9|91124.9|91148.5|91098.5|59
1641224400000|2022-01-03 15:40:00|91152.2|91102.2|91165.7|91115.7|91167.8|91117.8|91151|91101|54
1641224410000|2022-01-03 15:40:10|91169.4|91119.4|91209.3|91159.3|91209.5|91159.5|91169.4|91119.4|73
1641224420000|2022-01-03 15:40:20|91209.6|91159.6|91205|91155|91217.5|91167.5|91204.7|91154.7|68
1641224430000|2022-01-03 15:40:30|91203.4|91153.4|91198.5|91148.5|91213.3|91163.3|91197.9|91147.9|68
1641224440000|2022-01-03 15:40:40|91197.1|91147.1|91202.8|91152.8|91204.1|91154.1|91197.1|91147.1|60
1641224450000|2022-01-03 15:40:50|91203.3|91153.3|91215.5|91165.5|91216.5|91166.5|91202.7|91152.7|55
1641224460000|2022-01-03 15:41:00|91215.6|91165.6|91225.7|91175.7|91227.1|91177.1|91215.6|91165.6|52
1641224470000|2022-01-03 15:41:10|91227.5|91177.5|91233|91183|91236.5|91186.5|91221.6|91171.6|43
1641224480000|2022-01-03 15:41:20|91231|91181|91226.8|91176.8|91233.8|91183.8|91225.8|91175.8|50
1641224490000|2022-01-03 15:41:30|91226.1|91176.1|91225.7|91175.7|91228.2|91178.2|91221.3|91171.3|48
1641224500000|2022-01-03 15:41:40|91226.4|91176.4|91224.4|91174.4|91227.3|91177.3|91223.2|91173.2|35
1641224510000|2022-01-03 15:41:50|91224.2|91174.2|91216.3|91166.3|91224.2|91174.2|91216.3|91166.3|48
1641224520000|2022-01-03 15:42:00|91216.8|91166.8|91212.1|91162.1|91217.4|91167.4|91211.2|91161.2|50
1641224530000|2022-01-03 15:42:10|91212.4|91162.4|91212.8|91162.8|91213.9|91163.9|91212.1|91162.1|27
1641224540000|2022-01-03 15:42:20|91212.9|91162.9|91212.1|91162.1|91213.2|91163.2|91211.2|91161.2|29
1641224550000|2022-01-03 15:42:30|91212.2|91162.2|91210.7|91160.7|91212.2|91162.2|91208.5|91158.5|30
1641224560000|2022-01-03 15:42:40|91210.5|91160.5|91218.4|91168.4|91218.5|91168.5|91210|91160|33
1641224570000|2022-01-03 15:42:50|91219.9|91169.9|91232|91182|91232.3|91182.3|91219.9|91169.9|49
1641224580000|2022-01-03 15:43:00|91232.2|91182.2|91232.3|91182.3|91233.4|91183.4|91232.1|91182.1|26
1641224590000|2022-01-03 15:43:10|91232.4|91182.4|91216|91191|91232.8|91191|91215.6|91178|36
1641224600000|2022-01-03 15:43:20|91216.1|91191.1|91221.7|91196.7|91235.9|91199|91215.6|91180.2|36
1641224610000|2022-01-03 15:43:30|91221.3|91196.3|91234.3|91184.3|91235.9|91198.4|91221.3|91183.6|40
1641224620000|2022-01-03 15:43:40|91234.1|91184.1|91211.9|91186.9|91234.1|91187.8|91209.9|91173.3|40
1641224630000|2022-01-03 15:43:50|91212.1|91187.1|91222.2|91172.2|91227.8|91188|91212.1|91172.2|46
1641224640000|2022-01-03 15:44:00|91222.6|91172.6|91221.8|91171.8|91223.6|91173.6|91221.5|91171.5|30
1641224650000|2022-01-03 15:44:10|91221.9|91171.9|91206.4|91156.4|91222.8|91180.4|91193.5|91154.6|37
1641224660000|2022-01-03 15:44:20|91205.3|91155.3|91204.6|91154.6|91210.1|91160.1|91203.6|91153.6|51
1641224670000|2022-01-03 15:44:30|91204.9|91154.9|91203|91153|91206.7|91156.7|91202.7|91152.7|35
1641224680000|2022-01-03 15:44:40|91203.3|91153.3|91206.4|91156.4|91207.1|91169.9|91194.9|91153|36
1641224690000|2022-01-03 15:44:50|91206.6|91156.6|91197.4|91147.4|91206.8|91163.1|91185.8|91140.5|64
1641224700000|2022-01-03 15:45:00|91197.8|91147.8|91203|91153|91204.1|91154.1|91194.9|91144.9|47
1641224710000|2022-01-03 15:45:10|91202.9|91152.9|91211|91161|91213|91163|91202.4|91152.4|53
1641224720000|2022-01-03 15:45:20|91211.7|91161.7|91213|91163|91217.4|91181.9|91199.6|91156.3|54
1641224730000|2022-01-03 15:45:30|91212.4|91162.4|91212.2|91162.2|91214.6|91164.6|91211.1|91161.1|50
1641224740000|2022-01-03 15:45:40|91212.4|91162.4|91190.9|91140.9|91213.3|91163.3|91190.5|91140.5|54
1641224750000|2022-01-03 15:45:50|91189.9|91139.9|91180.1|91130.1|91192.4|91142.4|91180.1|91130.1|55
1641224760000|2022-01-03 15:46:00|91181.3|91131.3|91178.1|91128.1|91183.9|91133.9|91169.4|91119.4|63
1641224770000|2022-01-03 15:46:10|91178.6|91128.6|91178.5|91128.5|91180|91130|91175.5|91125.5|49
1641224780000|2022-01-03 15:46:20|91178.2|91128.2|91174.7|91124.7|91181.4|91131.4|91174.7|91124.7|38
1641224790000|2022-01-03 15:46:30|91175.4|91125.4|91167|91117|91176.4|91126.4|91165|91115|65
1641224800000|2022-01-03 15:46:40|91167.1|91117.1|91172.8|91122.8|91172.8|91122.8|91165.2|91115.2|43
1641224810000|2022-01-03 15:46:50|91172.9|91122.9|91165.5|91115.5|91176|91126|91164|91114|59
1641224820000|2022-01-03 15:47:00|91165.8|91115.8|91164.6|91114.6|91165.8|91115.8|91162.6|91112.6|52
1641224830000|2022-01-03 15:47:10|91164.8|91114.8|91181.4|91131.4|91182.1|91133.1|91158.1|91113.7|53
1641224840000|2022-01-03 15:47:20|91182.6|91132.6|91202|91152|91202|91152|91182.6|91132.6|56
1641224850000|2022-01-03 15:47:30|91204.1|91154.1|91194.3|91144.3|91204.1|91154.1|91191.9|91141.9|59
1641224860000|2022-01-03 15:47:40|91194.4|91144.4|91190.2|91140.2|91197.4|91147.4|91183.3|91133.3|56
1641224870000|2022-01-03 15:47:50|91190|91140|91189.7|91139.7|91191|91141|91188.2|91138.2|32
1641224880000|2022-01-03 15:48:00|91189.6|91139.6|91185.2|91135.2|91190.7|91146.8|91170.2|91131.7|32
1641224890000|2022-01-03 15:48:10|91185.1|91135.1|91202.7|91152.7|91202.7|91158.5|91183.5|91134.4|54
1641224900000|2022-01-03 15:48:20|91201.7|91151.7|91204.6|91154.6|91213|91167.9|91192.6|91151.7|65
1641224910000|2022-01-03 15:48:30|91204.1|91154.1|91203.7|91153.7|91207.2|91157.2|91196.4|91146.4|54
1641224920000|2022-01-03 15:48:40|91203|91153|91202.2|91152.2|91208.2|91158.2|91202.1|91152.1|48
1641224930000|2022-01-03 15:48:50|91202.1|91152.1|91205.9|91155.9|91208.8|91158.8|91202.1|91152.1|41
1641224940000|2022-01-03 15:49:00|91205.7|91155.7|91205.4|91155.4|91209.1|91159.1|91203.2|91153.2|45
1641224950000|2022-01-03 15:49:10|91205.6|91155.6|91206.1|91156.1|91208.4|91158.4|91204.8|91154.8|40
1641224960000|2022-01-03 15:49:20|91205.9|91155.9|91205.9|91155.9|91208.8|91172.1|91191.9|91152.6|47
1641224970000|2022-01-03 15:49:30|91206|91156|91213.1|91163.1|91213.2|91171.6|91194.8|91155.7|53
1641224980000|2022-01-03 15:49:40|91212.8|91162.8|91204.6|91154.6|91213.1|91170.7|91194.9|91152.3|51
1641224990000|2022-01-03 15:49:50|91204.7|91154.7|91206.1|91156.1|91207|91157|91200.1|91150.1|53
1641225000000|2022-01-03 15:50:00|91205.9|91155.9|91208|91158|91210.6|91172.7|91196.7|91150.9|57
1641225010000|2022-01-03 15:50:10|91207.9|91157.9|91207.2|91157.2|91209.5|91159.5|91205.9|91155.9|41
1641225020000|2022-01-03 15:50:20|91207.3|91157.3|91202.7|91152.7|91208.5|91158.5|91198.8|91148.8|42
1641225030000|2022-01-03 15:50:30|91203.5|91153.5|91209.4|91159.4|91210.1|91160.1|91202.1|91152.1|57
1641225040000|2022-01-03 15:50:40|91209.5|91159.5|91222.6|91172.6|91223.1|91173.1|91208.4|91158.4|47
1641225050000|2022-01-03 15:50:50|91223.7|91173.7|91231.3|91181.3|91235.9|91185.9|91223.7|91173.7|57
1641225060000|2022-01-03 15:51:00|91231.7|91181.7|91229.6|91179.6|91234|91184|91229.1|91179.1|45
1641225070000|2022-01-03 15:51:10|91229.1|91179.1|91228.2|91178.2|91231.6|91181.6|91227.6|91177.6|44
1641225080000|2022-01-03 15:51:20|91228.6|91178.6|91227.8|91177.8|91229|91179|91227.4|91177.4|30
1641225090000|2022-01-03 15:51:30|91227.9|91177.9|91215.6|91165.6|91228.2|91181.2|91201.6|91164.8|52
1641225100000|2022-01-03 15:51:40|91215.8|91165.8|91200.8|91150.8|91216.5|91177.9|91193.8|91149.7|59
1641225110000|2022-01-03 15:51:50|91201.3|91151.3|91194.3|91144.3|91202.8|91152.8|91191.6|91141.6|62
1641225120000|2022-01-03 15:52:00|91193.7|91143.7|91202.5|91152.5|91207.5|91157.5|91192.2|91142.2|59
1641225130000|2022-01-03 15:52:10|91201.9|91151.9|91211.2|91161.2|91213.7|91173.9|91194.5|91151.9|54
1641225140000|2022-01-03 15:52:20|91211.1|91161.1|91211.3|91186.3|91220.7|91187.1|91210.9|91161.1|52
1641225150000|2022-01-03 15:52:30|91211.2|91186.2|91221.2|91196.2|91235.7|91197.4|91211.2|91176.3|48
1641225160000|2022-01-03 15:52:40|91221.8|91196.8|91213.2|91188.2|91233.6|91197.4|91212.6|91178.8|47
1641225170000|2022-01-03 15:52:50|91225.6|91175.6|91210.2|91185.2|91228|91189|91204.1|91167.2|49
1641225180000|2022-01-03 15:53:00|91210.4|91185.4|91214.4|91189.4|91225.9|91190.6|91209|91174.3|44
1641225190000|2022-01-03 15:53:10|91213.9|91188.9|91230.7|91180.7|91230.9|91193.5|91212.3|91172.2|42
1641225200000|2022-01-03 15:53:20|91230.4|91180.4|91222.2|91197.2|91230.5|91197.2|91212.2|91178.7|49
1641225210000|2022-01-03 15:53:30|91224.4|91199.4|91237.1|91187.1|91237.6|91199.8|91218.6|91181.4|50
1641225220000|2022-01-03 15:53:40|91236.8|91186.8|91237.2|91187.2|91241.1|91191.1|91236.4|91186.4|47
1641225230000|2022-01-03 15:53:50|91236.8|91186.8|91243|91193|91243.3|91204.3|91227.6|91186.7|44
1641225240000|2022-01-03 15:54:00|91242.4|91192.4|91230.3|91205.3|91243.3|91206.6|91228.1|91191.9|47
1641225250000|2022-01-03 15:54:10|91230.4|91205.4|91222.8|91172.8|91243.8|91207.7|91211.8|91171.7|55
1641225260000|2022-01-03 15:54:20|91222.9|91172.9|91219.8|91169.8|91226.6|91188.4|91206.6|91168.4|52
1641225270000|2022-01-03 15:54:30|91217.6|91167.6|91209.9|91159.9|91217.7|91167.7|91205.1|91155.1|58
1641225280000|2022-01-03 15:54:40|91211.7|91161.7|91208.1|91158.1|91214.3|91170.5|91194.6|91154.3|54
1641225290000|2022-01-03 15:54:50|91207.8|91157.8|91214.6|91164.6|91214.6|91164.6|91204.4|91154.4|52
1641225300000|2022-01-03 15:55:00|91213.7|91163.7|91219.5|91169.5|91222.8|91172.8|91213.6|91163.6|56
1641225310000|2022-01-03 15:55:10|91220.1|91170.1|91225.9|91175.9|91228.1|91178.1|91217.6|91167.6|56
1641225320000|2022-01-03 15:55:20|91225.7|91175.7|91227.5|91177.5|91229.9|91190.9|91213.7|91175.4|55
1641225330000|2022-01-03 15:55:30|91227.7|91177.7|91229.5|91179.5|91232.5|91196.6|91217.5|91175|56
1641225340000|2022-01-03 15:55:40|91229.9|91179.9|91231.2|91181.2|91232|91193.1|91217.2|91176.2|60
1641225350000|2022-01-03 15:55:50|91230.9|91180.9|91224.3|91174.3|91231.9|91181.9|91223.2|91173.2|58
1641225360000|2022-01-03 15:56:00|91224|91174|91229.2|91179.2|91229.2|91179.2|91220.6|91170.6|57
1641225370000|2022-01-03 15:56:10|91228.7|91178.7|91224|91174|91229.7|91188.9|91212.3|91172.7|42
1641225380000|2022-01-03 15:56:20|91223.6|91173.6|91225.6|91175.6|91232.6|91182.6|91223.6|91173.6|55
1641225390000|2022-01-03 15:56:30|91226.2|91176.2|91223|91173|91226.6|91176.6|91220.4|91170.4|48
1641225400000|2022-01-03 15:56:40|91222.3|91172.3|91208.8|91158.8|91222.3|91172.3|91208.4|91158.4|58
1641225410000|2022-01-03 15:56:50|91208.9|91158.9|91208.9|91158.9|91210.8|91160.8|91207.8|91157.8|48
1641225420000|2022-01-03 15:57:00|91208.6|91158.6|91202.6|91177.6|91215.2|91178|91201.9|91157.6|54
1641225430000|2022-01-03 15:57:10|91203.3|91178.3|91214.8|91164.8|91215.2|91178.3|91203.3|91163.5|43
1641225440000|2022-01-03 15:57:20|91214.6|91164.6|91216.5|91166.5|91216.7|91176.1|91198.1|91161.3|49
1641225450000|2022-01-03 15:57:30|91215.6|91165.6|91207.1|91157.1|91216.1|91173.3|91195|91155.8|50
1641225460000|2022-01-03 15:57:40|91209.2|91159.2|91206.8|91156.8|91210|91171.1|91193.3|91156.3|49
1641225470000|2022-01-03 15:57:50|91206.7|91156.7|91198.4|91173.4|91211.6|91173.5|91194.3|91155.9|51
1641225480000|2022-01-03 15:58:00|91197.8|91172.8|91205.8|91180.8|91218.9|91181.2|91197.7|91167.4|53
1641225490000|2022-01-03 15:58:10|91203.1|91178.1|91204.4|91179.4|91204.7|91179.7|91202.9|91177.9|40
1641225500000|2022-01-03 15:58:20|91205|91180|91201.5|91176.5|91212.1|91180.9|91196.1|91158.6|56
1641225510000|2022-01-03 15:58:30|91201.2|91176.2|91198.6|91173.6|91213.4|91177.1|91196.2|91161.1|64
1641225520000|2022-01-03 15:58:40|91198.1|91173.1|91201.5|91176.5|91202.6|91177.6|91197.8|91172.8|49
1641225530000|2022-01-03 15:58:50|91201.3|91176.3|91201.3|91176.3|91203.7|91178.7|91200.8|91175.8|37
1641225540000|2022-01-03 15:59:00|91201.9|91176.9|91199.9|91174.9|91202.2|91177.2|91198.2|91173.2|45
1641225550000|2022-01-03 15:59:10|91199.8|91174.8|91197.5|91172.5|91210.2|91175.5|91195.3|91160.2|58
1641225560000|2022-01-03 15:59:20|91197.6|91172.6|91218.4|91168.4|91219|91182.1|91194.7|91168.1|51
1641225570000|2022-01-03 15:59:30|91218.7|91168.7|91226|91176|91227.3|91186.2|91204.6|91166.7|66
1641225580000|2022-01-03 15:59:40|91225.9|91175.9|91226|91176|91226.9|91176.9|91224.2|91174.2|45
1641225590000|2022-01-03 15:59:50|91225.9|91175.9|91198.7|91173.7|91225.9|91184.8|91196.9|91164.4|55
1641225600000|2022-01-03 16:00:00|91197.8|91172.8|91193.7|91168.7|91211.2|91172.8|91193.6|91157.3|54
1641225610000|2022-01-03 16:00:10|91205.9|91155.9|91199.3|91149.3|91205.9|91160.9|91185.4|91147.8|56
1641225620000|2022-01-03 16:00:20|91199|91149|91195.4|91145.4|91199.4|91149.4|91194|91144|55
1641225630000|2022-01-03 16:00:30|91194.9|91144.9|91197.7|91147.7|91198.3|91161.5|91181.6|91142.9|48
1641225640000|2022-01-03 16:00:40|91197.5|91147.5|91176.6|91151.6|91197.8|91151.6|91176.6|91142|59
1641225650000|2022-01-03 16:00:50|91175.7|91150.7|91188.3|91138.3|91188.9|91150.7|91175.4|91136.7|40
1641225660000|2022-01-03 16:01:00|91188.2|91138.2|91197|91147|91197.9|91155.6|91175.4|91137.7|66
1641225670000|2022-01-03 16:01:10|91197.1|91147.1|91199.8|91149.8|91200.1|91163.4|91185.1|91145.2|55
1641225680000|2022-01-03 16:01:20|91199.6|91149.6|91200.5|91150.5|91202.5|91159.2|91181.9|91145.9|61
1641225690000|2022-01-03 16:01:30|91200|91150|91198.1|91148.1|91200.8|91150.8|91196.8|91146.8|54
1641225700000|2022-01-03 16:01:40|91197.7|91147.7|91185.3|91160.3|91199.1|91161|91185.2|91144.6|43
1641225710000|2022-01-03 16:01:50|91185.7|91160.7|91195.2|91145.2|91196.2|91161.1|91182.5|91145.2|42
1641225720000|2022-01-03 16:02:00|91194.9|91144.9|91177.6|91127.6|91195.1|91145.1|91161.1|91121.5|65
1641225730000|2022-01-03 16:02:10|91178.1|91128.1|91185.3|91135.3|91189.5|91149.6|91169.2|91128|48
1641225740000|2022-01-03 16:02:20|91185.9|91135.9|91176.8|91126.8|91186.9|91136.9|91176.3|91126.3|45
1641225750000|2022-01-03 16:02:30|91174.9|91124.9|91176.3|91126.3|91178.9|91128.9|91172.9|91122.9|52
1641225760000|2022-01-03 16:02:40|91174.9|91124.9|91172.6|91122.6|91182.5|91132.5|91171.7|91121.7|53
1641225770000|2022-01-03 16:02:50|91173.8|91123.8|91166.9|91116.9|91173.8|91123.8|91166.9|91116.9|50
1641225780000|2022-01-03 16:03:00|91168.7|91118.7|91174|91124|91174.7|91124.7|91168.7|91118.7|48
1641225790000|2022-01-03 16:03:10|91174.1|91124.1|91175.7|91125.7|91175.7|91125.7|91174.1|91124.1|25
1641225800000|2022-01-03 16:03:20|91175.6|91125.6|91174.1|91124.1|91176.1|91126.1|91173.9|91123.9|34
1641225810000|2022-01-03 16:03:30|91173.9|91123.9|91173.4|91123.4|91174.8|91124.8|91171.6|91121.6|35
1641225820000|2022-01-03 16:03:40|91172.2|91122.2|91176.3|91126.3|91180.5|91130.5|91172.1|91122.1|46
1641225830000|2022-01-03 16:03:50|91175.9|91125.9|91170.6|91120.6|91176.1|91126.1|91170.3|91120.3|42
1641225840000|2022-01-03 16:04:00|91170.2|91120.2|91175.1|91125.1|91179.1|91129.1|91170.2|91120.2|48
1641225850000|2022-01-03 16:04:10|91173.8|91123.8|91172.3|91122.3|91174|91124|91169.9|91119.9|35
1641225860000|2022-01-03 16:04:20|91172.1|91122.1|91176.2|91126.2|91177|91127|91170.5|91120.5|45
1641225870000|2022-01-03 16:04:30|91176.8|91126.8|91178.5|91128.5|91178.7|91128.7|91173.7|91123.7|44
1641225880000|2022-01-03 16:04:40|91177.9|91127.9|91177.8|91127.8|91178.6|91128.6|91176.4|91126.4|22
1641225890000|2022-01-03 16:04:50|91178|91128|91170.7|91120.7|91179|91129|91168.9|91118.9|24
1641225900000|2022-01-03 16:05:00|91171.1|91121.1|91175.8|91125.8|91177.1|91127.1|91169.6|91119.6|51
1641225910000|2022-01-03 16:05:10|91172.7|91122.7|91170.6|91120.6|91172.7|91122.7|91170|91120|41
1641225920000|2022-01-03 16:05:20|91171|91121|91172.4|91122.4|91172.9|91122.9|91169.3|91119.3|42
1641225930000|2022-01-03 16:05:30|91171.9|91121.9|91171.9|91121.9|91173.2|91123.2|91170.4|91120.4|29
1641225940000|2022-01-03 16:05:40|91171.1|91121.1|91164.2|91114.2|91172.8|91122.8|91162.9|91112.9|44
1641225950000|2022-01-03 16:05:50|91164.7|91114.7|91169.1|91119.1|91169.1|91119.1|91163.6|91113.6|47
1641225960000|2022-01-03 16:06:00|91169.4|91119.4|91170.1|91120.1|91177.5|91127.5|91169|91119|54
1641225970000|2022-01-03 16:06:10|91169.7|91119.7|91165.6|91115.6|91171.8|91121.8|91162.6|91112.6|40
1641225980000|2022-01-03 16:06:20|91165.8|91115.8|91165.2|91115.2|91166|91116|91162.7|91112.7|25
1641225990000|2022-01-03 16:06:30|91165.5|91115.5|91167.5|91117.5|91168.6|91118.6|91164.9|91114.9|25
1641226000000|2022-01-03 16:06:40|91168.1|91118.1|91175.9|91125.9|91179|91129|91167.2|91117.2|42
1641226010000|2022-01-03 16:06:50|91168.7|91118.7|91176.6|91126.6|91182.8|91132.8|91168.7|91118.7|36
1641226020000|2022-01-03 16:07:00|91176.5|91126.5|91174.1|91124.1|91179.1|91129.1|91172.3|91122.3|50
1641226030000|2022-01-03 16:07:10|91174.3|91124.3|91174.4|91124.4|91176.4|91126.4|91174|91124|35
1641226040000|2022-01-03 16:07:20|91174.6|91124.6|91177.3|91127.3|91179.2|91129.2|91173.9|91123.9|37
1641226050000|2022-01-03 16:07:30|91179|91129|91182.9|91132.9|91184.2|91134.2|91175.4|91125.4|33
1641226060000|2022-01-03 16:07:40|91180.7|91130.7|91182.6|91132.6|91183.3|91133.3|91180.1|91130.1|36
1641226070000|2022-01-03 16:07:50|91183.1|91133.1|91184|91134|91188.4|91138.4|91179.6|91129.6|58
1641226080000|2022-01-03 16:08:00|91183.9|91133.9|91189.6|91139.6|91189.6|91139.6|91182.4|91132.4|52
1641226090000|2022-01-03 16:08:10|91190.4|91140.4|91201.2|91151.2|91201.2|91160.9|91183.2|91135.9|51
1641226100000|2022-01-03 16:08:20|91197.8|91147.8|91205.8|91155.8|91206.8|91156.8|91194.3|91144.3|54
1641226110000|2022-01-03 16:08:30|91206|91156|91207.9|91157.9|91208.3|91158.3|91202.7|91152.7|48
1641226120000|2022-01-03 16:08:40|91208.1|91158.1|91206.4|91156.4|91208.2|91158.2|91203.7|91153.7|44
1641226130000|2022-01-03 16:08:50|91206.9|91156.9|91203|91153|91206.9|91163.4|91188.4|91150.3|44
1641226140000|2022-01-03 16:09:00|91202.9|91152.9|91203.1|91153.1|91204.8|91154.8|91200.3|91150.3|51
1641226150000|2022-01-03 16:09:10|91203.5|91153.5|91208.5|91158.5|91210.5|91160.5|91203.5|91153.5|51
1641226160000|2022-01-03 16:09:20|91208.1|91158.1|91202.8|91152.8|91208.1|91171.9|91192|91152.8|43
1641226170000|2022-01-03 16:09:30|91203.1|91153.1|91216.5|91166.5|91222|91172|91202.5|91152.5|53
1641226180000|2022-01-03 16:09:40|91217|91167|91218.4|91168.4|91218.7|91168.7|91214.6|91164.6|51
1641226190000|2022-01-03 16:09:50|91216.7|91166.7|91225.9|91175.9|91227.2|91177.2|91213.8|91163.8|64
1641226200000|2022-01-03 16:10:00|91225.2|91175.2|91228.1|91178.1|91228.6|91178.6|91225.2|91175.2|40
1641226210000|2022-01-03 16:10:10|91228.2|91178.2|91226|91176|91228.8|91178.8|91226|91176|31
1641226220000|2022-01-03 16:10:20|91226.2|91176.2|91223.1|91173.1|91226.2|91176.2|91219.3|91169.3|43
1641226230000|2022-01-03 16:10:30|91222.4|91172.4|91222.6|91172.6|91224.1|91174.1|91222|91172|30
1641226240000|2022-01-03 16:10:40|91222.5|91172.5|91222|91172|91223.1|91173.1|91221.3|91171.3|40
1641226250000|2022-01-03 16:10:50|91222.3|91172.3|91224|91174|91224|91174|91220.6|91170.6|51
1641226260000|2022-01-03 16:11:00|91222.9|91172.9|91219.9|91169.9|91224.4|91174.4|91219|91169|41
1641226270000|2022-01-03 16:11:10|91220.1|91170.1|91216.5|91166.5|91220.7|91180.3|91205.3|91157.8|53
1641226280000|2022-01-03 16:11:20|91215.4|91165.4|91218.9|91168.9|91223|91173|91215.4|91165.4|52
1641226290000|2022-01-03 16:11:30|91220.5|91170.5|91220.6|91170.6|91221.9|91171.9|91217.7|91167.7|39
1641226300000|2022-01-03 16:11:40|91220.7|91170.7|91217.7|91167.7|91221|91171|91217|91167|40
1641226310000|2022-01-03 16:11:50|91217.9|91167.9|91214.8|91164.8|91218.1|91168.1|91214.8|91164.8|30
1641226320000|2022-01-03 16:12:00|91214.7|91164.7|91220.3|91170.3|91220.6|91170.6|91214.4|91164.4|29
1641226330000|2022-01-03 16:12:10|91220.2|91170.2|91219.5|91169.5|91221.9|91171.9|91218.8|91168.8|30
1641226340000|2022-01-03 16:12:20|91219.7|91169.7|91215.4|91165.4|91220.9|91182.6|91207.1|91163.4|39
1641226350000|2022-01-03 16:12:30|91215.7|91165.7|91213.6|91163.6|91215.7|91165.7|91211.8|91161.8|33
1641226360000|2022-01-03 16:12:40|91213.5|91163.5|91210.8|91160.8|91213.5|91163.5|91207|91157|39
1641226370000|2022-01-03 16:12:50|91211.4|91161.4|91211.7|91161.7|91212.5|91162.5|91210.4|91160.4|43
1641226380000|2022-01-03 16:13:00|91211.2|91161.2|91208.7|91158.7|91211.4|91161.4|91206.9|91156.9|56
1641226390000|2022-01-03 16:13:10|91208.4|91158.4|91206.2|91156.2|91209.2|91159.2|91206.1|91156.1|37
1641226400000|2022-01-03 16:13:20|91206|91156|91206.7|91156.7|91209.4|91159.4|91205.7|91155.7|51
1641226410000|2022-01-03 16:13:30|91206.8|91156.8|91205.4|91155.4|91207.3|91157.3|91204.9|91154.9|31
1641226420000|2022-01-03 16:13:40|91205.9|91155.9|91206|91156|91206.5|91156.5|91203|91153|40
1641226430000|2022-01-03 16:13:50|91205|91155|91185.2|91135.2|91208|91160.3|91184.9|91134.9|51
1641226440000|2022-01-03 16:14:00|91184.3|91134.3|91182.3|91132.3|91184.8|91134.8|91180.2|91130.2|40
1641226450000|2022-01-03 16:14:10|91181.8|91131.8|91173.8|91123.8|91182.3|91132.3|91173.8|91123.8|38
1641226460000|2022-01-03 16:14:20|91173.3|91123.3|91174.8|91124.8|91174.8|91124.8|91170.6|91120.6|27
1641226470000|2022-01-03 16:14:30|91175.7|91125.7|91166.2|91141.2|91181.8|91142.7|91166.1|91125|37
1641226480000|2022-01-03 16:14:40|91165.8|91140.8|91172|91122|91175.5|91140.9|91162.3|91122|47
1641226490000|2022-01-03 16:14:50|91172.2|91122.2|91163.6|91138.6|91176|91138.9|91158.8|91120.6|46
1641226500000|2022-01-03 16:15:00|91175.2|91125.2|91179.5|91129.5|91180.8|91142.8|91167.3|91121.8|52
1641226510000|2022-01-03 16:15:10|91178|91128|91171.1|91121.1|91178.2|91128.2|91170.7|91120.7|45
1641226520000|2022-01-03 16:15:20|91170.9|91120.9|91177.4|91127.4|91178|91128|91169.1|91119.1|45
1641226530000|2022-01-03 16:15:30|91177.7|91127.7|91184.2|91134.2|91187.6|91137.6|91175.7|91125.7|57
1641226540000|2022-01-03 16:15:40|91183.6|91133.6|91174.4|91124.4|91185.2|91135.2|91174.4|91124.4|44
1641226550000|2022-01-03 16:15:50|91174.7|91124.7|91170.7|91120.7|91175.6|91125.6|91168.8|91118.8|53
1641226560000|2022-01-03 16:16:00|91170.4|91120.4|91171.8|91121.8|91174.4|91124.4|91170.4|91120.4|40
1641226570000|2022-01-03 16:16:10|91172.1|91122.1|91177|91127|91178.6|91128.6|91171.6|91121.6|58
1641226580000|2022-01-03 16:16:20|91176.7|91126.7|91177.1|91127.1|91181|91131|91175.6|91125.6|35
1641226590000|2022-01-03 16:16:30|91180|91130|91177.2|91127.2|91181.8|91131.8|91176|91126|50
1641226600000|2022-01-03 16:16:40|91178|91128|91182.1|91132.1|91182.1|91132.1|91176.8|91126.8|39
1641226610000|2022-01-03 16:16:50|91180.6|91130.6|91177.6|91127.6|91181.8|91131.8|91176.9|91126.9|43
1641226620000|2022-01-03 16:17:00|91177.7|91127.7|91177|91127|91177.8|91127.8|91175.6|91125.6|44
1641226630000|2022-01-03 16:17:10|91176.8|91126.8|91170.3|91120.3|91177|91127|91169.8|91119.8|44
1641226640000|2022-01-03 16:17:20|91170.5|91120.5|91170.5|91120.5|91170.8|91120.8|91169.5|91119.5|33
1641226650000|2022-01-03 16:17:30|91170.4|91120.4|91177.2|91127.2|91177.3|91127.3|91170.4|91120.4|42
1641226660000|2022-01-03 16:17:40|91177.5|91127.5|91172.4|91122.4|91177.5|91127.5|91170.2|91120.2|28
1641226670000|2022-01-03 16:17:50|91172.5|91122.5|91170.5|91120.5|91173.9|91123.9|91169.5|91119.5|35
1641226680000|2022-01-03 16:18:00|91170.9|91120.9|91177.3|91127.3|91179.8|91140.9|91165.9|91118.5|45
1641226690000|2022-01-03 16:18:10|91179|91129|91174.1|91124.1|91179.5|91129.5|91170.8|91120.8|46
1641226700000|2022-01-03 16:18:20|91174|91124|91176.4|91126.4|91176.4|91126.4|91172.4|91122.4|28
1641226710000|2022-01-03 16:18:30|91176.1|91126.1|91169.2|91119.2|91177.6|91136.9|91160.8|91117.2|52
1641226720000|2022-01-03 16:18:40|91164.9|91114.9|91164.1|91114.1|91169|91119|91155.7|91105.7|58
1641226730000|2022-01-03 16:18:50|91162.4|91112.4|91160|91110|91170.5|91130|91154.2|91109.3|49
1641226740000|2022-01-03 16:19:00|91158.9|91108.9|91168.5|91118.5|91170.5|91120.5|91158.9|91108.9|59
1641226750000|2022-01-03 16:19:10|91168.4|91118.4|91168.7|91118.7|91174.6|91124.6|91166.4|91116.4|43
1641226760000|2022-01-03 16:19:20|91168.3|91118.3|91168.9|91118.9|91169.1|91119.1|91166.4|91116.4|29
1641226770000|2022-01-03 16:19:30|91168.4|91118.4|91181.9|91131.9|91183.1|91133.1|91168.4|91118.4|41
1641226780000|2022-01-03 16:19:40|91181.1|91131.1|91185.9|91135.9|91186.1|91136.1|91179.7|91129.7|41
1641226790000|2022-01-03 16:19:50|91186.2|91136.2|91191.5|91141.5|91192|91142|91186.2|91136.2|34
1641226800000|2022-01-03 16:20:00|91192|91142|91191|91141|91196.7|91146.7|91190.4|91140.4|37
1641226810000|2022-01-03 16:20:10|91191.1|91141.1|91189.7|91139.7|91192.4|91142.4|91189.7|91139.7|48
1641226820000|2022-01-03 16:20:20|91190|91140|91191.2|91141.2|91191.2|91141.2|91189.5|91139.5|25
1641226830000|2022-01-03 16:20:30|91191.3|91141.3|91189.5|91139.5|91191.4|91141.4|91189.1|91139.1|35
1641226840000|2022-01-03 16:20:40|91189.3|91139.3|91189.9|91139.9|91191.1|91141.1|91189.1|91139.1|30
1641226850000|2022-01-03 16:20:50|91190.3|91140.3|91189.2|91139.2|91190.3|91140.3|91189.2|91139.2|23
1641226860000|2022-01-03 16:21:00|91188.8|91138.8|91187.7|91137.7|91190.7|91140.7|91187.1|91137.1|42
1641226870000|2022-01-03 16:21:10|91187.6|91137.6|91189.2|91139.2|91189.4|91139.4|91183.2|91133.2|43
1641226880000|2022-01-03 16:21:20|91188.4|91138.4|91181.8|91131.8|91190.7|91140.7|91178.9|91128.9|43
1641226890000|2022-01-03 16:21:30|91180.8|91130.8|91180.4|91130.4|91181.2|91131.2|91178.9|91128.9|31
1641226900000|2022-01-03 16:21:40|91179.7|91129.7|91181.2|91131.2|91181.3|91131.3|91179.7|91129.7|32
1641226910000|2022-01-03 16:21:50|91181.3|91131.3|91172.6|91122.6|91181.3|91131.3|91171.7|91121.7|31
1641226920000|2022-01-03 16:22:00|91173.4|91123.4|91173.1|91123.1|91173.8|91123.8|91171.6|91121.6|41
1641226930000|2022-01-03 16:22:10|91173.7|91123.7|91178|91128|91179.5|91129.5|91173.6|91123.6|42
1641226940000|2022-01-03 16:22:20|91177.6|91127.6|91177.4|91127.4|91179.1|91129.1|91175.8|91125.8|41
1641226950000|2022-01-03 16:22:30|91177.3|91127.3|91173.7|91123.7|91177.3|91137.2|91162.2|91121.1|38
1641226960000|2022-01-03 16:22:40|91174.4|91124.4|91185.2|91135.2|91185.9|91135.9|91173.8|91123.8|43
1641226970000|2022-01-03 16:22:50|91185.3|91135.3|91180.6|91130.6|91186.6|91136.6|91180.3|91130.3|38
1641226980000|2022-01-03 16:23:00|91181.7|91131.7|91191.9|91141.9|91191.9|91141.9|91181.7|91131.7|42
1641226990000|2022-01-03 16:23:10|91192.6|91142.6|91195.8|91145.8|91199.3|91162.5|91180|91139.8|48
1641227000000|2022-01-03 16:23:20|91197.2|91147.2|91201.4|91151.4|91204.3|91154.3|91196.2|91146.2|52
1641227010000|2022-01-03 16:23:30|91201.9|91151.9|91202.8|91152.8|91203|91153|91201.4|91151.4|24
1641227020000|2022-01-03 16:23:40|91202.9|91152.9|91206.4|91156.4|91206.5|91156.5|91202.9|91152.9|21
1641227030000|2022-01-03 16:23:50|91205|91155|91197.3|91147.3|91205.9|91155.9|91196.1|91146.1|44
1641227040000|2022-01-03 16:24:00|91197.8|91147.8|91186.2|91161.2|91199.9|91162.4|91186.2|91145.3|42
1641227050000|2022-01-03 16:24:10|91186.1|91161.1|91208|91158|91208.2|91161.1|91186.1|91147|49
1641227060000|2022-01-03 16:24:20|91207.5|91157.5|91209.2|91159.2|91209.6|91159.6|91205.8|91155.8|43
1641227070000|2022-01-03 16:24:30|91208.4|91158.4|91208.1|91158.1|91209.6|91159.6|91207.9|91157.9|34
1641227080000|2022-01-03 16:24:40|91208.3|91158.3|91204.3|91154.3|91208.3|91158.3|91202.7|91152.7|41
1641227090000|2022-01-03 16:24:50|91204.1|91154.1|91204.3|91154.3|91204.6|91154.6|91203.2|91153.2|22
1641227100000|2022-01-03 16:25:00|91204.4|91154.4|91207.4|91157.4|91210.4|91160.4|91204.4|91154.4|44
1641227110000|2022-01-03 16:25:10|91207.6|91157.6|91195.2|91145.2|91207.9|91157.9|91179.3|91140.4|47
1641227120000|2022-01-03 16:25:20|91193.9|91143.9|91225.7|91175.7|91226.5|91176.5|91193.9|91143.9|56
1641227130000|2022-01-03 16:25:30|91225.6|91175.6|91230|91180|91230.3|91180.3|91224|91174|38
1641227140000|2022-01-03 16:25:40|91229.4|91179.4|91230.2|91180.2|91232.7|91182.7|91229.1|91179.1|38
1641227150000|2022-01-03 16:25:50|91230.1|91180.1|91236|91186|91238|91188|91230.1|91180.1|33
1641227160000|2022-01-03 16:26:00|91236.4|91186.4|91236.4|91186.4|91236.9|91186.9|91234.8|91184.8|39
1641227170000|2022-01-03 16:26:10|91236.7|91186.7|91232.5|91182.5|91237.7|91187.7|91223.9|91173.9|50
1641227180000|2022-01-03 16:26:20|91232.6|91182.6|91234.8|91184.8|91236.2|91186.2|91232|91182|34
1641227190000|2022-01-03 16:26:30|91235|91185|91235.4|91185.4|91236.5|91186.5|91234.5|91184.5|31
1641227200000|2022-01-03 16:26:40|91235.5|91185.5|91239.3|91189.3|91239.4|91189.4|91235.3|91185.3|28
1641227210000|2022-01-03 16:26:50|91238.8|91188.8|91238.5|91188.5|91240.1|91190.1|91238.4|91188.4|22
1641227220000|2022-01-03 16:27:00|91238.3|91188.3|91232.1|91182.1|91239.3|91189.3|91231.2|91181.2|43
1641227230000|2022-01-03 16:27:10|91231.5|91181.5|91231.5|91181.5|91234.1|91184.1|91231.4|91181.4|35
1641227240000|2022-01-03 16:27:20|91231.4|91181.4|91233.2|91183.2|91237|91187|91231.4|91181.4|37
1641227250000|2022-01-03 16:27:30|91232|91182|91238.3|91188.3|91239|91189|91232|91182|41
1641227260000|2022-01-03 16:27:40|91239|91189|91248.2|91198.2|91248.7|91198.7|91237.5|91187.5|47
1641227270000|2022-01-03 16:27:50|91247.6|91197.6|91248.1|91198.1|91253.1|91203.1|91246.1|91196.1|38
1641227280000|2022-01-03 16:28:00|91247.4|91197.4|91253.4|91203.4|91253.4|91203.4|91246.1|91196.1|41
1641227290000|2022-01-03 16:28:10|91253.6|91203.6|91250.1|91200.1|91255.8|91205.8|91248|91198|37
1641227300000|2022-01-03 16:28:20|91249.9|91199.9|91233.5|91208.5|91252.5|91209|91233.5|91195.9|38
1641227310000|2022-01-03 16:28:30|91235.9|91210.9|91248.3|91198.3|91248.4|91210.9|91233.7|91196.5|38
1641227320000|2022-01-03 16:28:40|91248|91198|91247.4|91197.4|91249|91199|91246.5|91196.5|25
1641227330000|2022-01-03 16:28:50|91247.5|91197.5|91234.4|91184.4|91249.8|91199.8|91234.4|91184.4|39
1641227340000|2022-01-03 16:29:00|91234.1|91184.1|91228.4|91178.4|91239.8|91189.8|91228.3|91178.3|67
1641227350000|2022-01-03 16:29:10|91228.3|91178.3|91230.2|91180.2|91230.2|91180.2|91226.2|91176.2|41
1641227360000|2022-01-03 16:29:20|91229.1|91179.1|91234.7|91184.7|91235.5|91185.5|91229.1|91179.1|31
1641227370000|2022-01-03 16:29:30|91233.9|91183.9|91232.2|91182.2|91234.4|91184.4|91232|91182|32
1641227380000|2022-01-03 16:29:40|91232.3|91182.3|91228.6|91178.6|91233.5|91183.5|91227.4|91177.4|35
1641227390000|2022-01-03 16:29:50|91228.8|91178.8|91227.4|91177.4|91230.2|91180.2|91227.3|91177.3|27
1641227400000|2022-01-03 16:30:00|91227.1|91177.1|91239.3|91189.3|91239.3|91189.3|91225.3|91175.3|51
1641227410000|2022-01-03 16:30:10|91238.7|91188.7|91232.6|91182.6|91241.8|91191.8|91231.5|91181.5|62
1641227420000|2022-01-03 16:30:20|91232.7|91182.7|91232.6|91182.6|91232.7|91182.7|91231.2|91181.2|21
1641227430000|2022-01-03 16:30:30|91227.9|91177.9|91233.7|91183.7|91234.4|91184.4|91221.2|91171.2|50
1641227440000|2022-01-03 16:30:40|91233.6|91183.6|91231.8|91181.8|91239.1|91189.1|91231.8|91181.8|43
1641227450000|2022-01-03 16:30:50|91233.1|91183.1|91225.1|91175.1|91233.5|91191.7|91214.3|91175.1|34
1641227460000|2022-01-03 16:31:00|91225.6|91175.6|91230.9|91180.9|91231|91181|91225.6|91175.6|34
1641227470000|2022-01-03 16:31:10|91230.8|91180.8|91228.2|91178.2|91235.3|91185.3|91227|91177|46
1641227480000|2022-01-03 16:31:20|91228.6|91178.6|91227.6|91177.6|91229.9|91179.9|91227.3|91177.3|29
1641227490000|2022-01-03 16:31:30|91226.5|91176.5|91225.2|91175.2|91228.2|91178.2|91223.9|91173.9|47
1641227500000|2022-01-03 16:31:40|91225.8|91175.8|91225.4|91175.4|91225.9|91175.9|91221.9|91171.9|30
1641227510000|2022-01-03 16:31:50|91224.7|91174.7|91225.9|91175.9|91226.2|91176.2|91224|91174|32
1641227520000|2022-01-03 16:32:00|91226|91176|91224.4|91174.4|91228|91178|91224.1|91174.1|31
1641227530000|2022-01-03 16:32:10|91224.9|91174.9|91223.9|91173.9|91227.3|91177.3|91223.7|91173.7|36
1641227540000|2022-01-03 16:32:20|91224|91174|91219.5|91169.5|91224.2|91184.6|91209.1|91169.5|49
1641227550000|2022-01-03 16:32:30|91219.4|91169.4|91217.3|91167.3|91220|91170|91216.1|91166.1|45
1641227560000|2022-01-03 16:32:40|91217.2|91167.2|91224.6|91174.6|91225.8|91175.8|91215.6|91165.6|43
1641227570000|2022-01-03 16:32:50|91225.2|91175.2|91240.4|91190.4|91240.7|91190.7|91225.2|91175.2|59
1641227580000|2022-01-03 16:33:00|91240.1|91190.1|91230.8|91180.8|91247.1|91197.1|91230.5|91180.5|56
1641227590000|2022-01-03 16:33:10|91230.7|91180.7|91226|91176|91231.7|91181.7|91223.8|91173.8|61
1641227600000|2022-01-03 16:33:20|91226.4|91176.4|91223.6|91173.6|91226.4|91176.4|91222.2|91172.2|32
1641227610000|2022-01-03 16:33:30|91220.7|91170.7|91222.4|91172.4|91225.5|91175.5|91219.8|91169.8|50
1641227620000|2022-01-03 16:33:40|91222.9|91172.9|91224|91174|91225.3|91175.3|91222.9|91172.9|35
1641227630000|2022-01-03 16:33:50|91224.3|91174.3|91226|91176|91228.1|91178.1|91222.3|91172.3|56
1641227640000|2022-01-03 16:34:00|91225.9|91175.9|91219.1|91169.1|91226.8|91176.8|91218.4|91168.4|40
1641227650000|2022-01-03 16:34:10|91219.7|91169.7|91222.7|91172.7|91225|91175|91219.3|91169.3|46
1641227660000|2022-01-03 16:34:20|91222.4|91172.4|91221.2|91171.2|91222.4|91172.4|91218.2|91168.2|46
1641227670000|2022-01-03 16:34:30|91220.7|91170.7|91218.4|91168.4|91221.4|91171.4|91214.7|91164.7|38
1641227680000|2022-01-03 16:34:40|91219.5|91169.5|91219.9|91169.9|91223.9|91173.9|91215.6|91165.6|55
1641227690000|2022-01-03 16:34:50|91220.1|91170.1|91216.9|91166.9|91220.9|91170.9|91216.8|91166.8|44
1641227700000|2022-01-03 16:35:00|91217.4|91167.4|91217.5|91167.5|91217.8|91167.8|91216.5|91166.5|24
1641227710000|2022-01-03 16:35:10|91217.4|91167.4|91218.1|91168.1|91221.6|91171.6|91216.4|91166.4|33
1641227720000|2022-01-03 16:35:20|91218|91168|91216.2|91166.2|91223.9|91173.9|91214.1|91164.1|52
1641227730000|2022-01-03 16:35:30|91216|91166|91215.5|91165.5|91218.3|91168.3|91214.5|91164.5|44
1641227740000|2022-01-03 16:35:40|91215.9|91165.9|91214.1|91164.1|91218.3|91168.3|91212.4|91162.4|55
1641227750000|2022-01-03 16:35:50|91213.3|91163.3|91212.3|91162.3|91214.5|91164.5|91207.2|91157.2|51
1641227760000|2022-01-03 16:36:00|91211.2|91161.2|91223.6|91173.6|91224.3|91174.3|91210.4|91160.4|49
1641227770000|2022-01-03 16:36:10|91222.8|91172.8|91228.5|91178.5|91230.4|91180.4|91222.8|91172.8|54
1641227780000|2022-01-03 16:36:20|91228.8|91178.8|91229.5|91179.5|91237.5|91187.5|91227.9|91177.9|62
1641227790000|2022-01-03 16:36:30|91228.7|91178.7|91232.8|91182.8|91236.1|91186.1|91226.3|91176.3|58
1641227800000|2022-01-03 16:36:40|91232.4|91182.4|91230.4|91180.4|91232.4|91182.4|91227.1|91177.1|41
1641227810000|2022-01-03 16:36:50|91231|91181|91228.3|91178.3|91231.3|91181.3|91227.9|91177.9|46
1641227820000|2022-01-03 16:37:00|91228.4|91178.4|91229|91179|91230.3|91180.3|91227.5|91177.5|47
1641227830000|2022-01-03 16:37:10|91229.6|91179.6|91233.5|91183.5|91238.5|91188.5|91228.7|91178.7|42
1641227840000|2022-01-03 16:37:20|91233.6|91183.6|91232.2|91182.2|91234.2|91184.2|91231.5|91181.5|22
1641227850000|2022-01-03 16:37:30|91232.1|91182.1|91233.9|91183.9|91235.1|91185.1|91231.7|91181.7|22
1641227860000|2022-01-03 16:37:40|91234.2|91184.2|91228.9|91178.9|91235.5|91185.5|91228.6|91178.6|33
1641227870000|2022-01-03 16:37:50|91229.2|91179.2|91230.5|91180.5|91232|91182|91228.6|91178.6|27
1641227880000|2022-01-03 16:38:00|91230.6|91180.6|91229.2|91179.2|91230.6|91180.6|91228.8|91178.8|28
1641227890000|2022-01-03 16:38:10|91229.3|91179.3|91230.1|91180.1|91231.4|91181.4|91228|91178|26
1641227900000|2022-01-03 16:38:20|91237.6|91187.6|91237.3|91187.3|91241.6|91191.6|91236|91186|48
1641227910000|2022-01-03 16:38:30|91236.7|91186.7|91237|91187|91238.5|91188.5|91236.1|91186.1|34
1641227920000|2022-01-03 16:38:40|91237.1|91187.1|91240.7|91190.7|91243.7|91193.7|91236.9|91186.9|44
1641227930000|2022-01-03 16:38:50|91240.9|91190.9|91240|91190|91244.8|91194.8|91235.7|91185.7|43
1641227940000|2022-01-03 16:39:00|91239.7|91189.7|91236.4|91186.4|91240.4|91190.4|91234.9|91184.9|50
1641227950000|2022-01-03 16:39:10|91236.5|91186.5|91236.6|91186.6|91241|91191|91236.3|91186.3|44
1641227960000|2022-01-03 16:39:20|91236.5|91186.5|91237.9|91187.9|91239.2|91189.2|91236.1|91186.1|36
1641227970000|2022-01-03 16:39:30|91237.8|91187.8|91238|91188|91242.2|91192.2|91233.6|91183.6|50
1641227980000|2022-01-03 16:39:40|91238.4|91188.4|91238.6|91188.6|91239.7|91189.7|91237.2|91187.2|30
1641227990000|2022-01-03 16:39:50|91239|91189|91237.3|91187.3|91239|91189|91237.2|91187.2|24
1641228000000|2022-01-03 16:40:00|91237.1|91187.1|91244.8|91194.8|91246.7|91196.7|91233.7|91183.7|56
1641228010000|2022-01-03 16:40:10|91245.1|91195.1|91249.2|91199.2|91249.2|91199.2|91244.1|91194.1|40
1641228020000|2022-01-03 16:40:20|91249.4|91199.4|91258.3|91208.3|91259.1|91209.1|91247.6|91197.6|52
1641228030000|2022-01-03 16:40:30|91258.6|91208.6|91263.1|91213.1|91263.1|91213.1|91257|91207|44
1641228040000|2022-01-03 16:40:40|91263.6|91213.6|91272.1|91222.1|91275|91225|91263.6|91213.6|55
1641228050000|2022-01-03 16:40:50|91272.4|91222.4|91268.4|91218.4|91274.1|91224.1|91266.1|91216.1|51
1641228060000|2022-01-03 16:41:00|91268.6|91218.6|91264.3|91214.3|91269.5|91219.5|91263.7|91213.7|59
1641228070000|2022-01-03 16:41:10|91263.7|91213.7|91261.2|91211.2|91264|91214|91260.4|91210.4|32
1641228080000|2022-01-03 16:41:20|91261.3|91211.3|91261.7|91211.7|91263.5|91213.5|91261.3|91211.3|38
1641228090000|2022-01-03 16:41:30|91262.3|91212.3|91269|91219|91271.2|91221.2|91261|91211|59
1641228100000|2022-01-03 16:41:40|91269.3|91219.3|91265.6|91215.6|91269.3|91227.1|91252.1|91210.7|46
1641228110000|2022-01-03 16:41:50|91264.9|91214.9|91263.5|91213.5|91266.6|91216.6|91263|91213|46
1641228120000|2022-01-03 16:42:00|91263.3|91213.3|91263.8|91213.8|91266.5|91216.5|91260.8|91210.8|46
1641228130000|2022-01-03 16:42:10|91263.7|91213.7|91257.6|91207.6|91268.2|91218.2|91256.6|91206.6|62
1641228140000|2022-01-03 16:42:20|91256|91206|91255.6|91205.6|91256.9|91206.9|91254.6|91204.6|56
1641228150000|2022-01-03 16:42:30|91255.4|91205.4|91259.6|91209.6|91259.6|91209.6|91255.1|91205.1|44
1641228160000|2022-01-03 16:42:40|91259.4|91209.4|91257|91207|91260.4|91210.4|91254.8|91204.8|36
1641228170000|2022-01-03 16:42:50|91258.9|91208.9|91260.8|91210.8|91260.8|91210.8|91257.6|91207.6|48
1641228180000|2022-01-03 16:43:00|91262.2|91212.2|91273.5|91223.5|91274.5|91226.2|91251.2|91211.2|57
1641228190000|2022-01-03 16:43:10|91272.5|91222.5|91284.7|91234.7|91286.9|91237.1|91261.7|91218.4|63
1641228200000|2022-01-03 16:43:20|91284.8|91234.8|91274.9|91224.9|91285.2|91235.2|91274.9|91224.9|67
1641228210000|2022-01-03 16:43:30|91275.1|91225.1|91284.1|91234.1|91285.5|91235.5|91275.1|91225.1|58
1641228220000|2022-01-03 16:43:40|91284.2|91234.2|91283.4|91233.4|91285.5|91235.5|91279|91229|61
1641228230000|2022-01-03 16:43:50|91283.6|91233.6|91285.9|91235.9|91286.8|91236.8|91282.8|91232.8|55
1641228240000|2022-01-03 16:44:00|91284.8|91234.8|91281.3|91231.3|91284.8|91234.8|91278|91228|60
1641228250000|2022-01-03 16:44:10|91281|91231|91280.7|91230.7|91282.6|91232.6|91280.2|91230.2|34
1641228260000|2022-01-03 16:44:20|91281|91231|91290|91240|91292.9|91242.9|91280.7|91230.7|44
1641228270000|2022-01-03 16:44:30|91289.9|91239.9|91291|91241|91291.8|91241.8|91288.5|91238.5|39
1641228280000|2022-01-03 16:44:40|91290.6|91240.6|91291.2|91241.2|91294.3|91244.3|91290.6|91240.6|31
1641228290000|2022-01-03 16:44:50|91292.6|91242.6|91288.1|91238.1|91293.4|91243.4|91288.1|91238.1|30
1641228300000|2022-01-03 16:45:00|91288.3|91238.3|91281.8|91231.8|91293|91243|91281.4|91231.4|53
1641228310000|2022-01-03 16:45:10|91281|91231|91268.6|91218.6|91285.4|91235.4|91268.6|91218.6|54
1641228320000|2022-01-03 16:45:20|91268.4|91218.4|91269.5|91219.5|91273|91223|91268.3|91218.3|33
1641228330000|2022-01-03 16:45:30|91269|91219|91276.1|91226.1|91276.2|91226.2|91267.3|91217.3|45
1641228340000|2022-01-03 16:45:40|91275.8|91225.8|91274.7|91224.7|91276.2|91226.2|91274.3|91224.3|33
1641228350000|2022-01-03 16:45:50|91274.8|91224.8|91280|91230|91280|91230|91274.4|91224.4|39
1641228360000|2022-01-03 16:46:00|91279.6|91229.6|91278.1|91228.1|91279.7|91237|91262|91223.3|54
1641228370000|2022-01-03 16:46:10|91279.3|91229.3|91269.4|91219.4|91280.5|91230.5|91269.1|91219.1|40
1641228380000|2022-01-03 16:46:20|91269.2|91219.2|91270.8|91220.8|91275.3|91225.3|91269.2|91219.2|49
1641228390000|2022-01-03 16:46:30|91270.7|91220.7|91273.8|91223.8|91274.8|91224.8|91270.6|91220.6|42
1641228400000|2022-01-03 16:46:40|91274.3|91224.3|91277.6|91227.6|91278.6|91228.6|91273.6|91223.6|46
1641228410000|2022-01-03 16:46:50|91277.4|91227.4|91279.7|91229.7|91280.1|91230.1|91274.6|91224.6|37
1641228420000|2022-01-03 16:47:00|91278.8|91228.8|91280.1|91230.1|91280.1|91230.1|91273.3|91223.3|59
1641228430000|2022-01-03 16:47:10|91280.7|91230.7|91266.7|91216.7|91282.2|91232.2|91264.1|91214.1|60
1641228440000|2022-01-03 16:47:20|91266.3|91216.3|91264.3|91214.3|91268.6|91218.6|91263.5|91213.5|43
1641228450000|2022-01-03 16:47:30|91265.9|91215.9|91262.4|91212.4|91265.9|91215.9|91261.4|91211.4|30
1641228460000|2022-01-03 16:47:40|91262.3|91212.3|91259.9|91209.9|91262.8|91212.8|91257.8|91207.8|51
1641228470000|2022-01-03 16:47:50|91259.7|91209.7|91255.8|91205.8|91260.7|91210.7|91255.3|91205.3|48
1641228480000|2022-01-03 16:48:00|91256|91206|91242.4|91192.4|91256|91206|91240.7|91190.7|50
1641228490000|2022-01-03 16:48:10|91243.1|91193.1|91245.1|91195.1|91249|91199|91238.2|91188.2|42
1641228500000|2022-01-03 16:48:20|91245.5|91195.5|91245.5|91195.5|91246.9|91196.9|91242.2|91192.2|35
1641228510000|2022-01-03 16:48:30|91243.5|91193.5|91241.3|91191.3|91245.2|91195.2|91240.6|91190.6|30
1641228520000|2022-01-03 16:48:40|91241.5|91191.5|91245.6|91195.6|91246.7|91196.7|91239|91189|36
1641228530000|2022-01-03 16:48:50|91245.9|91195.9|91245.5|91195.5|91248.6|91198.6|91245.4|91195.4|28
1641228540000|2022-01-03 16:49:00|91245.7|91195.7|91238.2|91188.2|91246.4|91196.4|91237.5|91187.5|42
1641228550000|2022-01-03 16:49:10|91238.4|91188.4|91243.4|91193.4|91247.6|91197.6|91238.3|91188.3|43
1641228560000|2022-01-03 16:49:20|91243.7|91193.7|91242.9|91192.9|91243.9|91193.9|91242.6|91192.6|28
1641228570000|2022-01-03 16:49:30|91243.1|91193.1|91247.6|91197.6|91249.5|91199.5|91243.1|91193.1|17
1641228580000|2022-01-03 16:49:40|91247.3|91197.3|91248.9|91198.9|91250.4|91200.4|91246.9|91196.9|36
1641228590000|2022-01-03 16:49:50|91249|91199|91250.9|91200.9|91250.9|91200.9|91248.8|91198.8|31
1641228600000|2022-01-03 16:50:00|91251.2|91201.2|91247.8|91197.8|91253|91203|91247|91197|45
1641228610000|2022-01-03 16:50:10|91248.1|91198.1|91249.3|91199.3|91249.3|91199.3|91246.4|91196.4|40
1641228620000|2022-01-03 16:50:20|91248.9|91198.9|91250.5|91200.5|91251.4|91201.4|91248.3|91198.3|34
1641228630000|2022-01-03 16:50:30|91250.2|91200.2|91257.7|91207.7|91260.5|91210.5|91250.2|91200.2|38
1641228640000|2022-01-03 16:50:40|91257.8|91207.8|91255.1|91205.1|91258.5|91208.5|91251.2|91201.2|39
1641228650000|2022-01-03 16:50:50|91255.7|91205.7|91253.6|91203.6|91255.7|91205.7|91252.9|91202.9|30
1641228660000|2022-01-03 16:51:00|91254|91204|91256.9|91206.9|91256.9|91206.9|91253|91203|28
1641228670000|2022-01-03 16:51:10|91257.2|91207.2|91257.1|91207.1|91257.3|91207.3|91255|91205|29
1641228680000|2022-01-03 16:51:20|91256.7|91206.7|91244.3|91194.3|91257.2|91207.2|91244.1|91194.1|45
1641228690000|2022-01-03 16:51:30|91244.4|91194.4|91244.7|91194.7|91245|91195|91241.5|91191.5|39
1641228700000|2022-01-03 16:51:40|91244.6|91194.6|91242.3|91192.3|91244.6|91194.6|91242.1|91192.1|40
1641228710000|2022-01-03 16:51:50|91242.5|91192.5|91249.5|91199.5|91250.5|91200.5|91242.4|91192.4|45
1641228720000|2022-01-03 16:52:00|91250.8|91200.8|91250|91200|91250.8|91200.8|91248.8|91198.8|42
1641228730000|2022-01-03 16:52:10|91250.1|91200.1|91263.4|91213.4|91263.6|91213.6|91250.1|91200.1|49
1641228740000|2022-01-03 16:52:20|91263.5|91213.5|91270.3|91220.3|91272|91222|91263.5|91213.5|55
1641228750000|2022-01-03 16:52:30|91269.8|91219.8|91274.2|91224.2|91275.3|91225.3|91268.5|91218.5|48
1641228760000|2022-01-03 16:52:40|91274.9|91224.9|91273.1|91223.1|91275.6|91225.6|91271.9|91221.9|45
1641228770000|2022-01-03 16:52:50|91273.5|91223.5|91283|91233|91284.1|91234.1|91272.1|91222.1|50
1641228780000|2022-01-03 16:53:00|91282.3|91232.3|91298.1|91248.1|91300.5|91250.5|91281.8|91231.8|50
1641228790000|2022-01-03 16:53:10|91297.7|91247.7|91299.4|91249.4|91299.9|91249.9|91296.6|91246.6|44
1641228800000|2022-01-03 16:53:20|91299|91249|91295.6|91245.6|91299|91249|91293.5|91243.5|47
1641228810000|2022-01-03 16:53:30|91296.1|91246.1|91295.5|91245.5|91296.8|91246.8|91293.7|91243.7|47
1641228820000|2022-01-03 16:53:40|91295.3|91245.3|91294|91244|91297.6|91247.6|91291.9|91241.9|40
1641228830000|2022-01-03 16:53:50|91292.9|91242.9|91295.1|91245.1|91299.1|91249.1|91292.4|91242.4|52
1641228840000|2022-01-03 16:54:00|91294|91244|91294.1|91244.1|91296.3|91246.3|91293.6|91243.6|46
1641228850000|2022-01-03 16:54:10|91293.9|91243.9|91302.2|91252.2|91306.9|91256.9|91289.1|91239.1|63
1641228860000|2022-01-03 16:54:20|91301.8|91251.8|91306.9|91256.9|91308.7|91258.7|91300.9|91250.9|53
1641228870000|2022-01-03 16:54:30|91307.2|91257.2|91317.6|91267.6|91327.9|91280|91305|91257.2|54
1641228880000|2022-01-03 16:54:40|91317.3|91267.3|91309.2|91259.2|91317.6|91267.6|91307.7|91257.7|56
1641228890000|2022-01-03 16:54:50|91309.6|91259.6|91307.3|91257.3|91309.6|91259.6|91302.2|91252.2|57
1641228900000|2022-01-03 16:55:00|91306.5|91256.5|91310.6|91260.6|91313.6|91263.6|91304.8|91254.8|49
1641228910000|2022-01-03 16:55:10|91310.7|91260.7|91311|91261|91311.7|91261.7|91308.1|91258.1|50
1641228920000|2022-01-03 16:55:20|91310.9|91260.9|91300.1|91250.1|91311.1|91261.1|91300.1|91250.1|63
1641228930000|2022-01-03 16:55:30|91300.8|91250.8|91291.6|91241.6|91301.2|91251.2|91285.2|91235.2|49
1641228940000|2022-01-03 16:55:40|91291.8|91241.8|91297.1|91247.1|91297.2|91247.2|91291.4|91241.4|46
1641228950000|2022-01-03 16:55:50|91297.4|91247.4|91295.1|91245.1|91297.5|91247.5|91294.4|91244.4|55
1641228960000|2022-01-03 16:56:00|91295.5|91245.5|91284.3|91259.3|91299.9|91259.8|91284.1|91245|54
1641228970000|2022-01-03 16:56:10|91284.4|91259.4|91281.8|91256.8|91299.8|91260.5|91281.8|91244.2|41
1641228980000|2022-01-03 16:56:20|91281.4|91256.4|91274.8|91249.8|91292.4|91257.6|91274.8|91236.8|48
1641228990000|2022-01-03 16:56:30|91274.2|91249.2|91281.1|91256.1|91290.5|91256.4|91273.8|91236.1|43
1641229000000|2022-01-03 16:56:40|91281.4|91256.4|91287.8|91237.8|91291|91257.2|91275.3|91236.4|55
1641229010000|2022-01-03 16:56:50|91287.4|91237.4|91279.8|91229.8|91287.5|91242.9|91267.4|91229.1|53
1641229020000|2022-01-03 16:57:00|91279.7|91229.7|91279.4|91229.4|91280.6|91230.6|91279.2|91229.2|42
1641229030000|2022-01-03 16:57:10|91279.1|91229.1|91256.7|91231.7|91282.2|91232.2|91256.7|91221.2|46
1641229040000|2022-01-03 16:57:20|91269.8|91219.8|91259.9|91209.9|91270.7|91220.7|91259.9|91209.9|54
1641229050000|2022-01-03 16:57:30|91260|91210|91262.4|91212.4|91262.5|91212.5|91259.8|91209.8|39
1641229060000|2022-01-03 16:57:40|91262.6|91212.6|91255.3|91205.3|91262.6|91212.6|91255|91205|57
1641229070000|2022-01-03 16:57:50|91255.1|91205.1|91263.8|91213.8|91263.8|91213.8|91255.1|91205.1|54
1641229080000|2022-01-03 16:58:00|91263.7|91213.7|91258.8|91208.8|91264|91214|91257.6|91207.6|45
1641229090000|2022-01-03 16:58:10|91258.7|91208.7|91255.3|91205.3|91261.8|91211.8|91253.1|91203.1|43
1641229100000|2022-01-03 16:58:20|91256.6|91206.6|91244.4|91194.4|91257|91207|91243.8|91193.8|45
1641229110000|2022-01-03 16:58:30|91244.1|91194.1|91245.8|91195.8|91247|91197|91242.5|91192.5|42
1641229120000|2022-01-03 16:58:40|91245.6|91195.6|91237.3|91212.3|91251.2|91212.3|91237|91193.7|38
1641229130000|2022-01-03 16:58:50|91237.9|91212.9|91254.2|91204.2|91258.4|91219.2|91237.2|91201|46
1641229140000|2022-01-03 16:59:00|91254.3|91204.3|91255.5|91205.5|91256.2|91206.2|91253.6|91203.6|37
1641229150000|2022-01-03 16:59:10|91255.1|91205.1|91263.2|91213.2|91263.6|91213.6|91236.8|91198.6|46
1641229160000|2022-01-03 16:59:20|91264.7|91214.7|91268.6|91218.6|91270.6|91220.6|91261.9|91211.9|50
1641229170000|2022-01-03 16:59:30|91269.4|91219.4|91258.5|91208.5|91269.9|91226.1|91251.1|91207.5|48
1641229180000|2022-01-03 16:59:40|91258.6|91208.6|91249.4|91199.4|91258.6|91212.7|91235.7|91197.3|59
1641229190000|2022-01-03 16:59:50|91249.5|91199.5|91243.4|91193.4|91249.5|91199.5|91243|91193|51
1641229200000|2022-01-03 17:00:00|91243.9|91193.9|91249.2|91199.2|91253.9|91203.9|91242.2|91192.2|63
1641229210000|2022-01-03 17:00:10|91248.3|91198.3|91245.8|91195.8|91251.6|91201.6|91239.6|91189.6|57
1641229220000|2022-01-03 17:00:20|91246|91196|91251.8|91201.8|91253.6|91203.6|91244.1|91194.1|48
1641229230000|2022-01-03 17:00:30|91252.1|91202.1|91247.7|91197.7|91252.1|91202.1|91244.4|91194.4|48
1641229240000|2022-01-03 17:00:40|91247.3|91197.3|91248.4|91198.4|91249|91199|91247.3|91197.3|31
1641229250000|2022-01-03 17:00:50|91248.1|91198.1|91242.2|91192.2|91248.1|91198.1|91240.3|91190.3|31
1641229260000|2022-01-03 17:01:00|91242.5|91192.5|91239.1|91189.1|91243.7|91193.7|91237.9|91187.9|40
1641229270000|2022-01-03 17:01:10|91237.7|91187.7|91238.5|91188.5|91241|91191|91237.5|91187.5|41
1641229280000|2022-01-03 17:01:20|91238.6|91188.6|91240.6|91190.6|91241.1|91191.1|91238.4|91188.4|21
1641229290000|2022-01-03 17:01:30|91240.7|91190.7|91239.4|91189.4|91240.7|91190.7|91239.1|91189.1|25
1641229300000|2022-01-03 17:01:40|91239.5|91189.5|91243.1|91193.1|91245.4|91195.4|91239.2|91189.2|34
1641229310000|2022-01-03 17:01:50|91242.6|91192.6|91246.2|91196.2|91246.2|91196.2|91242|91192|33
1641229320000|2022-01-03 17:02:00|91246.1|91196.1|91245.1|91195.1|91246.1|91196.1|91243.2|91193.2|31
1641229330000|2022-01-03 17:02:10|91245.2|91195.2|91245.1|91195.1|91245.5|91195.5|91244.2|91194.2|25
1641229340000|2022-01-03 17:02:20|91245|91195|91243.6|91193.6|91245.8|91195.8|91243.4|91193.4|13
1641229350000|2022-01-03 17:02:30|91242.8|91192.8|91240.1|91190.1|91242.9|91192.9|91239.1|91189.1|31
1641229360000|2022-01-03 17:02:40|91240.8|91190.8|91241.4|91191.4|91241.7|91191.7|91240.3|91190.3|19
1641229370000|2022-01-03 17:02:50|91241.2|91191.2|91237.8|91187.8|91241.6|91191.6|91236.4|91186.4|24
1641229380000|2022-01-03 17:03:00|91237.7|91187.7|91251.5|91201.5|91252|91202|91237.7|91187.7|50
1641229390000|2022-01-03 17:03:10|91251.8|91201.8|91248.5|91198.5|91252|91202|91248.5|91198.5|38
1641229400000|2022-01-03 17:03:20|91248.3|91198.3|91248.8|91198.8|91251.1|91201.1|91247.6|91197.6|45
1641229410000|2022-01-03 17:03:30|91249|91199|91245.2|91195.2|91249|91199|91244.6|91194.6|40
1641229420000|2022-01-03 17:03:40|91245|91195|91251.7|91201.7|91252.2|91202.2|91244.9|91194.9|20
1641229430000|2022-01-03 17:03:50|91252.1|91202.1|91257.8|91207.8|91258.6|91208.6|91251.7|91201.7|35
1641229440000|2022-01-03 17:04:00|91257.2|91207.2|91264.4|91214.4|91265.7|91215.7|91257.2|91207.2|35
1641229450000|2022-01-03 17:04:10|91264.1|91214.1|91262.5|91212.5|91264.6|91214.6|91261.6|91211.6|33
1641229460000|2022-01-03 17:04:20|91262.2|91212.2|91262.4|91212.4|91262.8|91212.8|91261.7|91211.7|32
1641229470000|2022-01-03 17:04:30|91262.7|91212.7|91261.6|91211.6|91263.1|91213.1|91261.6|91211.6|20
1641229480000|2022-01-03 17:04:40|91261.9|91211.9|91255.6|91205.6|91262.1|91212.1|91255.2|91205.2|15
1641229490000|2022-01-03 17:04:50|91253.4|91203.4|91249.4|91199.4|91257.8|91207.8|91249.4|91199.4|44
1641229500000|2022-01-03 17:05:00|91250.1|91200.1|91249.2|91199.2|91250.1|91200.1|91244.5|91194.5|50
1641229510000|2022-01-03 17:05:10|91249.8|91199.8|91247.1|91197.1|91249.9|91199.9|91245.1|91195.1|49
1641229520000|2022-01-03 17:05:20|91246.3|91196.3|91248.4|91198.4|91249.5|91199.5|91246.3|91196.3|45
1641229530000|2022-01-03 17:05:30|91249|91199|91244.9|91194.9|91249.8|91199.8|91244.4|91194.4|36
1641229540000|2022-01-03 17:05:40|91244.4|91194.4|91240.2|91190.2|91244.4|91194.4|91240.2|91190.2|42
1641229550000|2022-01-03 17:05:50|91238.5|91188.5|91238.8|91188.8|91239.1|91189.1|91238.4|91188.4|21
1641229560000|2022-01-03 17:06:00|91239.1|91189.1|91248.1|91198.1|91248.4|91198.4|91239.1|91189.1|51
1641229570000|2022-01-03 17:06:10|91247.7|91197.7|91250.1|91200.1|91250.8|91200.8|91247.7|91197.7|27
1641229580000|2022-01-03 17:06:20|91250|91200|91247.1|91197.1|91250|91200|91246.7|91196.7|27
1641229590000|2022-01-03 17:06:30|91247.2|91197.2|91255.7|91205.7|91257|91207|91244.7|91194.7|38
1641229600000|2022-01-03 17:06:40|91256|91206|91256.2|91206.2|91256.8|91206.8|91255.9|91205.9|19
1641229610000|2022-01-03 17:06:50|91255.6|91205.6|91255|91205|91255.6|91205.6|91253.5|91203.5|27
1641229620000|2022-01-03 17:07:00|91254.7|91204.7|91249.5|91199.5|91254.7|91204.7|91249.5|91199.5|35
1641229630000|2022-01-03 17:07:10|91249.1|91199.1|91250.4|91200.4|91250.8|91200.8|91249.1|91199.1|19
1641229640000|2022-01-03 17:07:20|91250.5|91200.5|91249.6|91199.6|91251|91201|91249.5|91199.5|10
1641229650000|2022-01-03 17:07:30|91249.7|91199.7|91244.1|91194.1|91249.9|91199.9|91244.1|91194.1|27
1641229660000|2022-01-03 17:07:40|91243.6|91193.6|91243.3|91193.3|91243.9|91193.9|91242.8|91192.8|14
1641229670000|2022-01-03 17:07:50|91243.1|91193.1|91230.7|91180.7|91243.9|91193.9|91221.4|91171.4|59
1641229680000|2022-01-03 17:08:00|91229.1|91179.1|91236.3|91186.3|91237.5|91187.5|91229.1|91179.1|51
1641229690000|2022-01-03 17:08:10|91237|91187|91236|91186|91237|91187|91235.6|91185.6|31
1641229700000|2022-01-03 17:08:20|91236.4|91186.4|91234.5|91184.5|91236.5|91186.5|91234.4|91184.4|32
1641229710000|2022-01-03 17:08:30|91234.9|91184.9|91238.3|91188.3|91238.4|91188.4|91234.8|91184.8|23
1641229720000|2022-01-03 17:08:40|91237.8|91187.8|91238|91188|91239.2|91189.2|91237.2|91187.2|35
1641229730000|2022-01-03 17:08:50|91237.8|91187.8|91241.6|91191.6|91241.6|91191.6|91237.8|91187.8|29
1641229740000|2022-01-03 17:09:00|91241.8|91191.8|91249.1|91199.1|91252|91202|91241.8|91191.8|58
1641229750000|2022-01-03 17:09:10|91250|91200|91247|91197|91253.2|91203.2|91244.8|91194.8|45
1641229760000|2022-01-03 17:09:20|91247.1|91197.1|91247.2|91197.2|91249.4|91199.4|91247|91197|22
1641229770000|2022-01-03 17:09:30|91247.1|91197.1|91250.2|91200.2|91251.2|91201.2|91246|91196|40
1641229780000|2022-01-03 17:09:40|91252.6|91202.6|91255.5|91205.5|91256.9|91206.9|91246.2|91196.2|39
1641229790000|2022-01-03 17:09:50|91255|91205|91248.9|91198.9|91256.4|91206.4|91246|91196|48
1641229800000|2022-01-03 17:10:00|91249.6|91199.6|91247.8|91197.8|91250.6|91200.6|91247.6|91197.6|25
1641229810000|2022-01-03 17:10:10|91248|91198|91252.1|91202.1|91252.1|91202.1|91247.9|91197.9|30
1641229820000|2022-01-03 17:10:20|91251.6|91201.6|91253.9|91203.9|91253.9|91203.9|91250.3|91200.3|39
1641229830000|2022-01-03 17:10:30|91252.6|91202.6|91256.8|91206.8|91259.8|91209.8|91252.6|91202.6|36
1641229840000|2022-01-03 17:10:40|91256.7|91206.7|91259.7|91209.7|91259.7|91209.7|91256.5|91206.5|22
1641229850000|2022-01-03 17:10:50|91259.6|91209.6|91263.3|91213.3|91265.8|91215.8|91259.1|91209.1|35
1641229860000|2022-01-03 17:11:00|91263.1|91213.1|91267.1|91217.1|91267.5|91217.5|91262.8|91212.8|43
1641229870000|2022-01-03 17:11:10|91266.8|91216.8|91273.1|91223.1|91273.9|91223.9|91265|91215|38
1641229880000|2022-01-03 17:11:20|91273.3|91223.3|91273|91223|91273.4|91223.4|91271.6|91221.6|33
1641229890000|2022-01-03 17:11:30|91272.6|91222.6|91273.5|91223.5|91274.1|91224.1|91272.6|91222.6|23
1641229900000|2022-01-03 17:11:40|91273.1|91223.1|91275.4|91225.4|91276.9|91226.9|91273.1|91223.1|29
1641229910000|2022-01-03 17:11:50|91276.6|91226.6|91276.5|91226.5|91277.6|91227.6|91275.3|91225.3|26
1641229920000|2022-01-03 17:12:00|91276.3|91226.3|91277.8|91227.8|91278.6|91228.6|91276.3|91226.3|26
1641229930000|2022-01-03 17:12:10|91278.2|91228.2|91277|91227|91278.4|91228.4|91276.2|91226.2|18
1641229940000|2022-01-03 17:12:20|91276.7|91226.7|91277.3|91227.3|91277.3|91227.3|91276.7|91226.7|8
1641229950000|2022-01-03 17:12:30|91276.9|91226.9|91277.5|91227.5|91278|91228|91276.9|91226.9|23
1641229960000|2022-01-03 17:12:40|91277.3|91227.3|91276.3|91226.3|91278|91228|91276.3|91226.3|36
1641229970000|2022-01-03 17:12:50|91276.4|91226.4|91277.3|91227.3|91279.6|91229.6|91275.9|91225.9|39
1641229980000|2022-01-03 17:13:00|91277.7|91227.7|91278.1|91228.1|91278.6|91228.6|91277.6|91227.6|16
1641229990000|2022-01-03 17:13:10|91279|91229|91277.5|91227.5|91281|91231|91276.6|91226.6|31
1641230000000|2022-01-03 17:13:20|91277.2|91227.2|91277.1|91227.1|91277.5|91227.5|91276.7|91226.7|35
1641230010000|2022-01-03 17:13:30|91276.8|91226.8|91278.1|91228.1|91279.8|91229.8|91276.6|91226.6|37
1641230020000|2022-01-03 17:13:40|91277.5|91227.5|91285|91235|91285.5|91235.5|91277.5|91227.5|44
1641230030000|2022-01-03 17:13:50|91285.1|91235.1|91275.3|91225.3|91296.9|91246.9|91274.9|91224.9|56
1641230040000|2022-01-03 17:14:00|91274.5|91224.5|91273.1|91223.1|91275.2|91225.2|91271.1|91221.1|46
1641230050000|2022-01-03 17:14:10|91272.7|91222.7|91279.6|91229.6|91280.2|91230.2|91271.3|91221.3|45
1641230060000|2022-01-03 17:14:20|91278.8|91228.8|91273.1|91223.1|91279.7|91229.7|91272.7|91222.7|50
1641230070000|2022-01-03 17:14:30|91270.8|91220.8|91266.8|91216.8|91272.4|91222.4|91266.4|91216.4|51
1641230080000|2022-01-03 17:14:40|91266.9|91216.9|91249.1|91199.1|91266.9|91216.9|91246.2|91196.2|58
1641230090000|2022-01-03 17:14:50|91249.3|91199.3|91221.4|91171.4|91249.7|91199.7|91221.3|91171.3|55
1641230100000|2022-01-03 17:15:00|91221.8|91171.8|91236|91186|91236.4|91186.4|91221.8|91171.8|55
1641230110000|2022-01-03 17:15:10|91235.1|91185.1|91236.8|91186.8|91237.6|91187.6|91234.3|91184.3|45
1641230120000|2022-01-03 17:15:20|91237.1|91187.1|91246.2|91196.2|91249.6|91199.6|91236.5|91186.5|50
1641230130000|2022-01-03 17:15:30|91246|91196|91248.7|91198.7|91251.3|91201.3|91244.1|91194.1|48
1641230140000|2022-01-03 17:15:40|91248.9|91198.9|91248.7|91198.7|91249.3|91199.3|91247|91197|38
1641230150000|2022-01-03 17:15:50|91248.4|91198.4|91242.4|91192.4|91248.4|91198.4|91236.6|91186.6|48
1641230160000|2022-01-03 17:16:00|91242.9|91192.9|91248.6|91198.6|91248.8|91198.8|91242.6|91192.6|44
1641230170000|2022-01-03 17:16:10|91248.5|91198.5|91251.6|91201.6|91252.9|91202.9|91247.6|91197.6|60
1641230180000|2022-01-03 17:16:20|91259.6|91209.6|91264|91214|91266.5|91216.5|91258|91208|59
1641230190000|2022-01-03 17:16:30|91264.1|91214.1|91268.4|91218.4|91273.3|91223.3|91263.6|91213.6|49
1641230200000|2022-01-03 17:16:40|91268.8|91218.8|91268.2|91218.2|91271.2|91221.2|91267|91217|47
1641230210000|2022-01-03 17:16:50|91268|91218|91300.1|91250.1|91300.1|91250.1|91264.6|91214.6|65
1641230220000|2022-01-03 17:17:00|91301.6|91251.6|91308.6|91258.6|91314|91264|91301.6|91251.6|48
1641230230000|2022-01-03 17:17:10|91309.1|91259.1|91311.8|91261.8|91312|91262|91308.7|91258.7|34
1641230240000|2022-01-03 17:17:20|91311.1|91261.1|91307.4|91257.4|91311.1|91261.1|91307.1|91257.1|42
1641230250000|2022-01-03 17:17:30|91307.8|91257.8|91306.3|91256.3|91308|91258|91305.1|91255.1|29
1641230260000|2022-01-03 17:17:40|91305.8|91255.8|91306|91256|91306.9|91256.9|91304.8|91254.8|15
1641230270000|2022-01-03 17:17:50|91305.7|91255.7|91308.2|91258.2|91314.3|91264.3|91305.7|91255.7|46
1641230280000|2022-01-03 17:18:00|91308.6|91258.6|91312.5|91262.5|91313.5|91263.5|91308|91258|37
1641230290000|2022-01-03 17:18:10|91312.8|91262.8|91309.6|91259.6|91312.8|91262.8|91309|91259|28
1641230300000|2022-01-03 17:18:20|91309.8|91259.8|91306.9|91256.9|91310.8|91260.8|91305.2|91255.2|42
1641230310000|2022-01-03 17:18:30|91306.6|91256.6|91281.8|91231.8|91307.4|91257.4|91281.6|91231.6|52
1641230320000|2022-01-03 17:18:40|91282.1|91232.1|91291.2|91241.2|91291.2|91241.2|91280.7|91230.7|47
1641230330000|2022-01-03 17:18:50|91291|91241|91291.9|91241.9|91294.1|91244.1|91290.8|91240.8|42
1641230340000|2022-01-03 17:19:00|91292.6|91242.6|91296.3|91246.3|91300.2|91250.2|91290.6|91240.6|51
1641230350000|2022-01-03 17:19:10|91295.5|91245.5|91290.7|91240.7|91295.5|91245.5|91290.5|91240.5|31
1641230360000|2022-01-03 17:19:20|91290.9|91240.9|91289.3|91239.3|91291.4|91241.4|91287.8|91237.8|33
1641230370000|2022-01-03 17:19:30|91289.1|91239.1|91284.9|91234.9|91289.8|91239.8|91284|91234|37
1641230380000|2022-01-03 17:19:40|91285.1|91235.1|91270.1|91220.1|91285.1|91235.1|91265.3|91215.3|33
1641230390000|2022-01-03 17:19:50|91272.2|91222.2|91275.4|91225.4|91276.3|91226.3|91269.7|91219.7|61
1641230400000|2022-01-03 17:20:00|91275.3|91225.3|91279.7|91229.7|91281.5|91231.5|91273.3|91223.3|49
1641230410000|2022-01-03 17:20:10|91279.6|91229.6|91272.8|91222.8|91279.6|91229.6|91271.5|91221.5|52
1641230420000|2022-01-03 17:20:20|91272.9|91222.9|91272.4|91222.4|91273|91223|91270.8|91220.8|51
1641230430000|2022-01-03 17:20:30|91272.2|91222.2|91267.7|91217.7|91272.3|91222.3|91267.6|91217.6|60
1641230440000|2022-01-03 17:20:40|91266.6|91216.6|91269|91219|91270.9|91220.9|91265.7|91215.7|55
1641230450000|2022-01-03 17:20:50|91268.7|91218.7|91273.6|91223.6|91280.9|91230.9|91268.7|91218.7|67
1641230460000|2022-01-03 17:21:00|91273.8|91223.8|91278.1|91228.1|91278.1|91228.1|91271.1|91221.1|46
1641230470000|2022-01-03 17:21:10|91278|91228|91268.3|91218.3|91278.2|91228.2|91267.8|91217.8|53
1641230480000|2022-01-03 17:21:20|91267.8|91217.8|91267.9|91217.9|91269.3|91219.3|91266.9|91216.9|46
1641230490000|2022-01-03 17:21:30|91267.6|91217.6|91265.5|91215.5|91268.4|91218.4|91265.2|91215.2|43
1641230500000|2022-01-03 17:21:40|91265.9|91215.9|91265.3|91215.3|91266.8|91216.8|91264.8|91214.8|31
1641230510000|2022-01-03 17:21:50|91265.6|91215.6|91264.2|91214.2|91265.9|91215.9|91263.1|91213.1|29
1641230520000|2022-01-03 17:22:00|91264.7|91214.7|91269.7|91219.7|91274|91224|91264.7|91214.7|50
1641230530000|2022-01-03 17:22:10|91269.3|91219.3|91263.3|91213.3|91270.8|91220.8|91262.6|91212.6|51
1641230540000|2022-01-03 17:22:20|91263.2|91213.2|91266|91216|91266|91216|91262.9|91212.9|48
1641230550000|2022-01-03 17:22:30|91266.1|91216.1|91270|91220|91270.3|91220.3|91265.7|91215.7|31
1641230560000|2022-01-03 17:22:40|91269.8|91219.8|91275.5|91225.5|91276.8|91226.8|91269.7|91219.7|62
1641230570000|2022-01-03 17:22:50|91275.2|91225.2|91280.2|91230.2|91280.8|91230.8|91273.7|91223.7|46
1641230580000|2022-01-03 17:23:00|91279.7|91229.7|91278.9|91228.9|91280.5|91230.5|91277|91227|37
1641230590000|2022-01-03 17:23:10|91279|91229|91269.6|91219.6|91279.7|91229.7|91268.8|91218.8|46
1641230600000|2022-01-03 17:23:20|91270.6|91220.6|91267.8|91217.8|91271.1|91221.1|91265.9|91215.9|54
1641230610000|2022-01-03 17:23:30|91268.4|91218.4|91264.3|91214.3|91268.8|91218.8|91263.8|91213.8|46
1641230620000|2022-01-03 17:23:40|91264.7|91214.7|91266.2|91216.2|91266.3|91216.3|91261.9|91211.9|43
1641230630000|2022-01-03 17:23:50|91266.9|91216.9|91267.7|91217.7|91269.3|91219.3|91266|91216|48
1641230640000|2022-01-03 17:24:00|91267.8|91217.8|91277.1|91227.1|91277.3|91227.3|91267.8|91217.8|37
1641230650000|2022-01-03 17:24:10|91275.4|91225.4|91275.5|91225.5|91277|91227|91274.5|91224.5|29
1641230660000|2022-01-03 17:24:20|91275.7|91225.7|91274.7|91224.7|91277.9|91227.9|91274.5|91224.5|46
1641230670000|2022-01-03 17:24:30|91275.2|91225.2|91274.7|91224.7|91275.5|91225.5|91273.3|91223.3|51
1641230680000|2022-01-03 17:24:40|91274.8|91224.8|91276.2|91226.2|91278.2|91228.2|91274.8|91224.8|40
1641230690000|2022-01-03 17:24:50|91276.3|91226.3|91279.5|91229.5|91281.4|91231.4|91275.3|91225.3|49
1641230700000|2022-01-03 17:25:00|91279.1|91229.1|91285.7|91235.7|91285.7|91235.7|91278.2|91228.2|57
1641230710000|2022-01-03 17:25:10|91285.4|91235.4|91289.9|91239.9|91290.9|91240.9|91285|91235|59
1641230720000|2022-01-03 17:25:20|91290.4|91240.4|91292.5|91242.5|91294.4|91244.4|91289|91239|50
1641230730000|2022-01-03 17:25:30|91294.1|91244.1|91297|91247|91297.9|91247.9|91293.2|91243.2|49
1641230740000|2022-01-03 17:25:40|91297.1|91247.1|91306.5|91256.5|91306.8|91256.8|91295.7|91245.7|57
1641230750000|2022-01-03 17:25:50|91306.6|91256.6|91299.9|91249.9|91306.6|91256.6|91297.1|91247.1|50
1641230760000|2022-01-03 17:26:00|91300.3|91250.3|91304.2|91254.2|91307.2|91257.2|91300.3|91250.3|53
1641230770000|2022-01-03 17:26:10|91304|91254|91301.6|91251.6|91304.8|91254.8|91300.7|91250.7|43
1641230780000|2022-01-03 17:26:20|91301.2|91251.2|91300.9|91250.9|91301.7|91251.7|91298.3|91248.3|41
1641230790000|2022-01-03 17:26:30|91301.4|91251.4|91297.5|91247.5|91301.4|91251.4|91297.1|91247.1|29
1641230800000|2022-01-03 17:26:40|91297.6|91247.6|91296.4|91246.4|91298.4|91248.4|91296|91246|25
1641230810000|2022-01-03 17:26:50|91296.7|91246.7|91295.4|91245.4|91296.7|91246.7|91293.6|91243.6|29
1641230820000|2022-01-03 17:27:00|91295.7|91245.7|91296.8|91246.8|91299.8|91249.8|91295.7|91245.7|43
1641230830000|2022-01-03 17:27:10|91297|91247|91297.1|91247.1|91298.6|91248.6|91296.8|91246.8|35
1641230840000|2022-01-03 17:27:20|91297.3|91247.3|91295.4|91245.4|91297.4|91247.4|91293.5|91243.5|33
1641230850000|2022-01-03 17:27:30|91295|91245|91294.7|91244.7|91295.9|91245.9|91293.9|91243.9|30
1641230860000|2022-01-03 17:27:40|91294.1|91244.1|91298.6|91248.6|91299|91249|91294.1|91244.1|34
1641230870000|2022-01-03 17:27:50|91297.4|91247.4|91297.3|91247.3|91298.9|91248.9|91296|91246|22
1641230880000|2022-01-03 17:28:00|91297|91247|91298.2|91248.2|91298.8|91248.8|91297|91247|39
1641230890000|2022-01-03 17:28:10|91298.1|91248.1|91298.7|91248.7|91298.9|91248.9|91297|91247|33
1641230900000|2022-01-03 17:28:20|91298.8|91248.8|91299.9|91249.9|91299.9|91249.9|91295.6|91245.6|46
1641230910000|2022-01-03 17:28:30|91300.3|91250.3|91297.9|91247.9|91300.3|91250.3|91297.2|91247.2|46
1641230920000|2022-01-03 17:28:40|91298.4|91248.4|91298.2|91248.2|91298.6|91248.6|91297.6|91247.6|35
1641230930000|2022-01-03 17:28:50|91298|91248|91297.4|91247.4|91298.3|91248.3|91296.8|91246.8|37
1641230940000|2022-01-03 17:29:00|91296.4|91246.4|91297.7|91247.7|91298|91248|91296.2|91246.2|50
1641230950000|2022-01-03 17:29:10|91297.9|91247.9|91297.9|91247.9|91299.1|91249.1|91297.4|91247.4|30
1641230960000|2022-01-03 17:29:20|91298.5|91248.5|91296.7|91246.7|91299.4|91249.4|91294.6|91244.6|36
1641230970000|2022-01-03 17:29:30|91296.9|91246.9|91297.2|91247.2|91299.9|91249.9|91296.4|91246.4|32
1641230980000|2022-01-03 17:29:40|91297.1|91247.1|91295.8|91245.8|91297.7|91247.7|91295.8|91245.8|35
1641230990000|2022-01-03 17:29:50|91294.8|91244.8|91296.7|91246.7|91297.6|91247.6|91294.8|91244.8|33
1641231000000|2022-01-03 17:30:00|91296.8|91246.8|91295.2|91245.2|91299.3|91249.3|91293.8|91243.8|38
1641231010000|2022-01-03 17:30:10|91292.9|91242.9|91280|91230|91293.5|91252.2|91271.7|91229.1|46
1641231020000|2022-01-03 17:30:20|91279.8|91229.8|91298.1|91248.1|91299.3|91249.3|91278.9|91228.9|62
1641231030000|2022-01-03 17:30:30|91297.1|91247.1|91299.9|91249.9|91300.2|91250.2|91297.1|91247.1|29
1641231040000|2022-01-03 17:30:40|91300.2|91250.2|91300.6|91250.6|91300.7|91250.7|91300.1|91250.1|17
1641231050000|2022-01-03 17:30:50|91300.7|91250.7|91299.1|91249.1|91301.1|91251.1|91298.9|91248.9|23
1641231060000|2022-01-03 17:31:00|91298.6|91248.6|91299.2|91249.2|91299.8|91249.8|91298.6|91248.6|24
1641231070000|2022-01-03 17:31:10|91299.1|91249.1|91307.5|91257.5|91307.5|91257.5|91299.1|91249.1|39
1641231080000|2022-01-03 17:31:20|91307.1|91257.1|91306.9|91256.9|91307.7|91257.7|91305.5|91255.5|29
1641231090000|2022-01-03 17:31:30|91307|91257|91310.3|91260.3|91311|91261|91306.8|91256.8|34
1641231100000|2022-01-03 17:31:40|91309.6|91259.6|91310.4|91260.4|91310.7|91260.7|91309.4|91259.4|29
1641231110000|2022-01-03 17:31:50|91310.6|91260.6|91310.8|91260.8|91311.6|91261.6|91310.2|91260.2|32
1641231120000|2022-01-03 17:32:00|91310.7|91260.7|91312.2|91262.2|91313|91263|91310.3|91260.3|40
1641231130000|2022-01-03 17:32:10|91311.6|91261.6|91312|91262|91312.3|91262.3|91311.2|91261.2|27
1641231140000|2022-01-03 17:32:20|91311.9|91261.9|91312.6|91262.6|91312.6|91262.6|91311.7|91261.7|17
1641231150000|2022-01-03 17:32:30|91312.3|91262.3|91313.6|91263.6|91313.7|91263.7|91312.1|91262.1|31
1641231160000|2022-01-03 17:32:40|91313.4|91263.4|91310.2|91260.2|91315.8|91265.8|91309.3|91259.3|28
1641231170000|2022-01-03 17:32:50|91310|91260|91310.1|91260.1|91310.5|91260.5|91308.9|91258.9|22
1641231180000|2022-01-03 17:33:00|91310.3|91260.3|91311.1|91261.1|91311.6|91261.6|91310.1|91260.1|18
1641231190000|2022-01-03 17:33:10|91310.7|91260.7|91311.1|91261.1|91311.1|91261.1|91309.9|91259.9|23
1641231200000|2022-01-03 17:33:20|91310.8|91260.8|91310.3|91260.3|91310.8|91260.8|91309|91259|30
1641231210000|2022-01-03 17:33:30|91309.6|91259.6|91306.8|91256.8|91310.8|91260.8|91306.8|91256.8|26
1641231220000|2022-01-03 17:33:40|91308|91258|91320.6|91270.6|91320.7|91270.7|91305.5|91255.5|33
1641231230000|2022-01-03 17:33:50|91320.3|91270.3|91322.2|91272.2|91322.2|91272.2|91319.9|91269.9|15
1641231240000|2022-01-03 17:34:00|91323|91273|91324.4|91274.4|91324.8|91274.8|91322.7|91272.7|33
1641231250000|2022-01-03 17:34:10|91324.9|91274.9|91323|91273|91324.9|91274.9|91321.1|91271.1|26
1641231260000|2022-01-03 17:34:20|91322.8|91272.8|91323.7|91273.7|91324.6|91274.6|91321.1|91271.1|59
1641231270000|2022-01-03 17:34:30|91323.9|91273.9|91322.2|91272.2|91324.4|91274.4|91320.9|91270.9|47
1641231280000|2022-01-03 17:34:40|91322.4|91272.4|91321.6|91271.6|91322.7|91272.7|91321.3|91271.3|38
1641231290000|2022-01-03 17:34:50|91321.8|91271.8|91322.1|91272.1|91322.4|91272.4|91321.4|91271.4|17
1641231300000|2022-01-03 17:35:00|91323.7|91273.7|91324.6|91274.6|91324.8|91274.8|91323.5|91273.5|29
1641231310000|2022-01-03 17:35:10|91325|91275|91322.5|91272.5|91325|91275|91322.4|91272.4|28
1641231320000|2022-01-03 17:35:20|91322.4|91272.4|91319|91269|91322.5|91272.5|91318.7|91268.7|35
1641231330000|2022-01-03 17:35:30|91319.3|91269.3|91319.6|91269.6|91319.9|91269.9|91318.8|91268.8|34
1641231340000|2022-01-03 17:35:40|91319.5|91269.5|91317.7|91267.7|91319.5|91269.5|91317.5|91267.5|17
1641231350000|2022-01-03 17:35:50|91318.2|91268.2|91317.7|91267.7|91319|91269|91317.3|91267.3|21
1641231360000|2022-01-03 17:36:00|91318.2|91268.2|91318.2|91268.2|91318.2|91268.2|91317.4|91267.4|14
1641231370000|2022-01-03 17:36:10|91318.1|91268.1|91318.1|91268.1|91318.4|91268.4|91317.8|91267.8|9
1641231380000|2022-01-03 17:36:20|91318|91268|91318.2|91268.2|91318.4|91268.4|91317.4|91267.4|13
1641231390000|2022-01-03 17:36:30|91318.1|91268.1|91313.1|91263.1|91318.4|91268.4|91311.8|91261.8|28
1641231400000|2022-01-03 17:36:40|91313|91263|91307.2|91257.2|91314|91264|91307|91257|37
1641231410000|2022-01-03 17:36:50|91307|91257|91307.2|91257.2|91309.8|91259.8|91306.7|91256.7|39
1641231420000|2022-01-03 17:37:00|91307.1|91257.1|91306.8|91256.8|91307.6|91257.6|91306.5|91256.5|26
1641231430000|2022-01-03 17:37:10|91306.9|91256.9|91305.9|91255.9|91307.1|91257.1|91305.5|91255.5|14
1641231440000|2022-01-03 17:37:20|91305.8|91255.8|91303.9|91253.9|91305.8|91255.8|91302.5|91252.5|34
1641231450000|2022-01-03 17:37:30|91304.2|91254.2|91302.7|91252.7|91304.2|91254.2|91302.5|91252.5|34
1641231460000|2022-01-03 17:37:40|91302.5|91252.5|91304.8|91254.8|91304.8|91254.8|91298.1|91248.1|32
1641231470000|2022-01-03 17:37:50|91304.9|91254.9|91304|91254|91304.9|91254.9|91303.9|91253.9|22
1641231480000|2022-01-03 17:38:00|91304.7|91254.7|91308.3|91258.3|91309.2|91259.2|91303.5|91253.5|34
1641231490000|2022-01-03 17:38:10|91308.5|91258.5|91308.8|91258.8|91309.2|91259.2|91307.5|91257.5|30
1641231500000|2022-01-03 17:38:20|91308.4|91258.4|91309.5|91259.5|91310.1|91260.1|91308.4|91258.4|26
1641231510000|2022-01-03 17:38:30|91309.6|91259.6|91308.5|91258.5|91309.7|91259.7|91307.4|91257.4|36
1641231520000|2022-01-03 17:38:40|91308.6|91258.6|91308.9|91258.9|91309.1|91259.1|91308.1|91258.1|29
1641231530000|2022-01-03 17:38:50|91309.4|91259.4|91308.9|91258.9|91309.5|91259.5|91308|91258|34
1641231540000|2022-01-03 17:39:00|91308.7|91258.7|91308.4|91258.4|91309.2|91259.2|91307.9|91257.9|30
1641231550000|2022-01-03 17:39:10|91308.6|91258.6|91309.2|91259.2|91309.2|91259.2|91308|91258|12
1641231560000|2022-01-03 17:39:20|91308.9|91258.9|91308.9|91258.9|91309.3|91259.3|91308.1|91258.1|16
1641231570000|2022-01-03 17:39:30|91308.6|91258.6|91309.1|91259.1|91309.9|91259.9|91308.4|91258.4|24
1641231580000|2022-01-03 17:39:40|91308.9|91258.9|91308.7|91258.7|91309.9|91259.9|91308.4|91258.4|16
1641231590000|2022-01-03 17:39:50|91308.9|91258.9|91308.5|91258.5|91309.1|91259.1|91308.5|91258.5|7
1641231600000|2022-01-03 17:40:00|91308.7|91258.7|91308.7|91258.7|91309.5|91259.5|91308.7|91258.7|16
1641231610000|2022-01-03 17:40:10|91308.4|91258.4|91309.2|91259.2|91309.9|91259.9|91308.1|91258.1|27
1641231620000|2022-01-03 17:40:20|91309|91259|91312.6|91262.6|91314|91264|91308.9|91258.9|27
1641231630000|2022-01-03 17:40:30|91312.9|91262.9|91312.6|91262.6|91313.7|91263.7|91312.4|91262.4|17
1641231640000|2022-01-03 17:40:40|91312.9|91262.9|91309.2|91259.2|91312.9|91262.9|91309|91259|34
1641231650000|2022-01-03 17:40:50|91309.1|91259.1|91313.2|91263.2|91314.1|91264.1|91309.1|91259.1|24
1641231660000|2022-01-03 17:41:00|91313|91263|91312.3|91262.3|91314.6|91264.6|91312.3|91262.3|22
1641231670000|2022-01-03 17:41:10|91312.5|91262.5|91311.9|91261.9|91312.5|91262.5|91311.7|91261.7|14
1641231680000|2022-01-03 17:41:20|91312.3|91262.3|91312|91262|91312.6|91262.6|91312|91262|10
1641231690000|2022-01-03 17:41:30|91311.9|91261.9|91312|91262|91312.7|91262.7|91311.7|91261.7|14
1641231700000|2022-01-03 17:41:40|91311.8|91261.8|91311.8|91261.8|91312.1|91262.1|91310.9|91260.9|15
1641231710000|2022-01-03 17:41:50|91311.2|91261.2|91307.2|91257.2|91311.2|91261.2|91304.5|91254.5|48
1641231720000|2022-01-03 17:42:00|91306.8|91256.8|91307.4|91257.4|91307.8|91257.8|91306.8|91256.8|21
1641231730000|2022-01-03 17:42:10|91307.5|91257.5|91268|91218|91307.5|91257.5|91268|91218|39
1641231740000|2022-01-03 17:42:20|91266|91216|91251.4|91201.4|91266|91216|91248.9|91198.9|63
1641231750000|2022-01-03 17:42:30|91251.6|91201.6|91272.6|91222.6|91274.7|91224.7|91250.9|91200.9|55
1641231760000|2022-01-03 17:42:40|91272.7|91222.7|91270.9|91220.9|91273.1|91223.1|91270.6|91220.6|31
1641231770000|2022-01-03 17:42:50|91270.8|91220.8|91266.7|91216.7|91272.7|91222.7|91266.7|91216.7|50
1641231780000|2022-01-03 17:43:00|91267.3|91217.3|91262.5|91212.5|91269.4|91219.4|91261.9|91211.9|49
1641231790000|2022-01-03 17:43:10|91262.8|91212.8|91260.9|91210.9|91262.8|91212.8|91259.8|91209.8|30
1641231800000|2022-01-03 17:43:20|91260.6|91210.6|91266.4|91216.4|91268.5|91218.5|91256.7|91206.7|51
1641231810000|2022-01-03 17:43:30|91264.6|91214.6|91260.6|91210.6|91265.4|91215.4|91258.1|91208.1|44
1641231820000|2022-01-03 17:43:40|91260.4|91210.4|91258.5|91208.5|91260.8|91210.8|91256.7|91206.7|29
1641231830000|2022-01-03 17:43:50|91258.4|91208.4|91260.9|91210.9|91261.1|91211.1|91256.7|91206.7|25
1641231840000|2022-01-03 17:44:00|91260.7|91210.7|91259.5|91209.5|91261.6|91211.6|91259.2|91209.2|28
1641231850000|2022-01-03 17:44:10|91259.7|91209.7|91261.4|91211.4|91261.9|91211.9|91259.2|91209.2|34
1641231860000|2022-01-03 17:44:20|91261.2|91211.2|91260.7|91210.7|91261.5|91211.5|91257.5|91207.5|25
1641231870000|2022-01-03 17:44:30|91261|91211|91255|91205|91261.2|91211.2|91252.9|91202.9|35
1641231880000|2022-01-03 17:44:40|91255.1|91205.1|91253.6|91203.6|91256.1|91206.1|91252.7|91202.7|17
1641231890000|2022-01-03 17:44:50|91253.9|91203.9|91252.2|91202.2|91254.7|91204.7|91252.2|91202.2|16
1641231900000|2022-01-03 17:45:00|91252.8|91202.8|91250.7|91200.7|91253.9|91203.9|91250.1|91200.1|31
1641231910000|2022-01-03 17:45:10|91251.2|91201.2|91253.1|91203.1|91253.5|91203.5|91251.2|91201.2|25
1641231920000|2022-01-03 17:45:20|91253|91203|91252.4|91202.4|91253.8|91203.8|91251.4|91201.4|26
1641231930000|2022-01-03 17:45:30|91252.6|91202.6|91252|91202|91253|91203|91249.6|91199.6|29
1641231940000|2022-01-03 17:45:40|91250.9|91200.9|91258.3|91208.3|91259.2|91209.2|91250.9|91200.9|35
1641231950000|2022-01-03 17:45:50|91258.5|91208.5|91265.1|91215.1|91266.1|91216.1|91258.2|91208.2|66
1641231960000|2022-01-03 17:46:00|91265.5|91215.5|91263.8|91213.8|91265.6|91215.6|91262.6|91212.6|56
1641231970000|2022-01-03 17:46:10|91264.2|91214.2|91263.8|91213.8|91265.1|91215.1|91262.6|91212.6|17
1641231980000|2022-01-03 17:46:20|91263.7|91213.7|91263.7|91213.7|91263.8|91213.8|91262.4|91212.4|7
1641231990000|2022-01-03 17:46:30|91263.9|91213.9|91264.9|91214.9|91265.5|91215.5|91263.7|91213.7|19
1641232000000|2022-01-03 17:46:40|91264.8|91214.8|91251.8|91201.8|91265.2|91215.2|91250.4|91200.4|40
1641232010000|2022-01-03 17:46:50|91252.3|91202.3|91251.8|91201.8|91253.8|91203.8|91250.2|91200.2|45
1641232020000|2022-01-03 17:47:00|91251.5|91201.5|91246.4|91196.4|91252.3|91202.3|91243.7|91193.7|47
1641232030000|2022-01-03 17:47:10|91246.3|91196.3|91248.7|91198.7|91248.7|91198.7|91246.1|91196.1|27
1641232040000|2022-01-03 17:47:20|91248.3|91198.3|91247.9|91197.9|91251.3|91201.3|91244.8|91194.8|37
1641232050000|2022-01-03 17:47:30|91248.4|91198.4|91246.1|91196.1|91248.9|91198.9|91245.1|91195.1|28
1641232060000|2022-01-03 17:47:40|91247.9|91197.9|91245.8|91195.8|91247.9|91197.9|91244.3|91194.3|37
1641232070000|2022-01-03 17:47:50|91245.6|91195.6|91244.1|91194.1|91246.4|91196.4|91244.1|91194.1|18
1641232080000|2022-01-03 17:48:00|91244.2|91194.2|91244.1|91194.1|91248.1|91198.1|91242.6|91192.6|61
1641232090000|2022-01-03 17:48:10|91244.9|91194.9|91256.7|91206.7|91257.6|91207.6|91244.3|91194.3|74
1641232100000|2022-01-03 17:48:20|91257.4|91207.4|91257.2|91207.2|91257.4|91207.4|91254.8|91204.8|40
1641232110000|2022-01-03 17:48:30|91257.4|91207.4|91256.7|91206.7|91258.3|91208.3|91256.2|91206.2|31
1641232120000|2022-01-03 17:48:40|91257.5|91207.5|91262.4|91212.4|91263|91213|91257.2|91207.2|27
1641232130000|2022-01-03 17:48:50|91261|91211|91260.9|91210.9|91261.5|91211.5|91256.2|91206.2|34
1641232140000|2022-01-03 17:49:00|91261.2|91211.2|91259.2|91209.2|91261.5|91211.5|91258.1|91208.1|30
1641232150000|2022-01-03 17:49:10|91259.5|91209.5|91259.9|91209.9|91260.2|91210.2|91259.4|91209.4|21
1641232160000|2022-01-03 17:49:20|91260.1|91210.1|91254.7|91204.7|91260.1|91210.1|91249.4|91199.4|41
1641232170000|2022-01-03 17:49:30|91254.6|91204.6|91256.3|91206.3|91256.4|91206.4|91254.1|91204.1|33
1641232180000|2022-01-03 17:49:40|91256.2|91206.2|91252|91202|91256.2|91206.2|91250.5|91200.5|24
1641232190000|2022-01-03 17:49:50|91251|91201|91255.8|91205.8|91256.8|91206.8|91249.2|91199.2|23
1641232200000|2022-01-03 17:50:00|91256.4|91206.4|91252.9|91202.9|91257|91207|91249.7|91199.7|53
1641232210000|2022-01-03 17:50:10|91252.7|91202.7|91250.2|91200.2|91255.3|91205.3|91249|91199|35
1641232220000|2022-01-03 17:50:20|91250.9|91200.9|91249.9|91199.9|91252.2|91202.2|91249|91199|27
1641232230000|2022-01-03 17:50:30|91250.5|91200.5|91249.4|91199.4|91251.6|91201.6|91247.4|91197.4|25
1641232240000|2022-01-03 17:50:40|91249.6|91199.6|91252.8|91202.8|91252.9|91202.9|91248|91198|28
1641232250000|2022-01-03 17:50:50|91253.5|91203.5|91248.5|91198.5|91254.4|91204.4|91246.2|91196.2|36
1641232260000|2022-01-03 17:51:00|91249.6|91199.6|91244|91194|91256.4|91206.4|91240.4|91190.4|27
1641232270000|2022-01-03 17:51:10|91242.9|91192.9|91244|91194|91247.6|91197.6|91240.4|91190.4|40
1641232280000|2022-01-03 17:51:20|91243.7|91193.7|91239.3|91189.3|91244.9|91194.9|91235.7|91185.7|35
1641232290000|2022-01-03 17:51:30|91238.7|91188.7|91236.7|91186.7|91241.7|91191.7|91236.6|91186.6|23
1641232300000|2022-01-03 17:51:40|91236.8|91186.8|91237.4|91187.4|91239.1|91189.1|91236.7|91186.7|16
1641232310000|2022-01-03 17:51:50|91237.7|91187.7|91236|91186|91239.3|91189.3|91236|91186|18
1641232320000|2022-01-03 17:52:00|91236.1|91186.1|91228.2|91178.2|91236.5|91186.5|91227.4|91177.4|50
1641232330000|2022-01-03 17:52:10|91227.9|91177.9|91225|91175|91228.3|91178.3|91224.2|91174.2|32
1641232340000|2022-01-03 17:52:20|91225.2|91175.2|91221.1|91171.1|91227.1|91177.1|91221.1|91171.1|30
1641232350000|2022-01-03 17:52:30|91221|91171|91224.3|91174.3|91225.7|91175.7|91220.2|91170.2|41
1641232360000|2022-01-03 17:52:40|91224.6|91174.6|91223.7|91173.7|91225.3|91175.3|91221.5|91171.5|24
1641232370000|2022-01-03 17:52:50|91223.3|91173.3|91223.2|91173.2|91225.1|91175.1|91222.8|91172.8|25
1641232380000|2022-01-03 17:53:00|91223.4|91173.4|91223.2|91173.2|91224.6|91174.6|91221.7|91171.7|36
1641232390000|2022-01-03 17:53:10|91223.3|91173.3|91224.9|91174.9|91225.8|91175.8|91223.1|91173.1|20
1641232400000|2022-01-03 17:53:20|91224.6|91174.6|91219.7|91169.7|91225.4|91175.4|91217.5|91167.5|42
1641232410000|2022-01-03 17:53:30|91220.1|91170.1|91221.3|91171.3|91221.3|91171.3|91217.6|91167.6|21
1641232420000|2022-01-03 17:53:40|91221.2|91171.2|91220.3|91170.3|91223.2|91173.2|91218.5|91168.5|35
1641232430000|2022-01-03 17:53:50|91219.3|91169.3|91223.6|91173.6|91223.8|91173.8|91219.3|91169.3|47
1641232440000|2022-01-03 17:54:00|91223.4|91173.4|91234.6|91184.6|91234.6|91184.6|91223.4|91173.4|46
1641232450000|2022-01-03 17:54:10|91234.7|91184.7|91235.5|91185.5|91241.1|91191.1|91231.3|91181.3|48
1641232460000|2022-01-03 17:54:20|91235.9|91185.9|91232.9|91182.9|91236.3|91186.3|91232.5|91182.5|21
1641232470000|2022-01-03 17:54:30|91233.4|91183.4|91234.7|91184.7|91239.2|91189.2|91233.3|91183.3|18
1641232480000|2022-01-03 17:54:40|91234.8|91184.8|91233.7|91183.7|91236.7|91186.7|91231.3|91181.3|28
1641232490000|2022-01-03 17:54:50|91234.2|91184.2|91232.9|91182.9|91234.2|91184.2|91232.3|91182.3|24
1641232500000|2022-01-03 17:55:00|91232.8|91182.8|91228.7|91178.7|91233|91183|91227.6|91177.6|41
1641232510000|2022-01-03 17:55:10|91228.5|91178.5|91236.3|91186.3|91236.3|91186.3|91228|91178|36
1641232520000|2022-01-03 17:55:20|91236.1|91186.1|91236.9|91186.9|91239.1|91189.1|91236.1|91186.1|25
1641232530000|2022-01-03 17:55:30|91236.8|91186.8|91237.7|91187.7|91237.7|91187.7|91236.4|91186.4|12
1641232540000|2022-01-03 17:55:40|91237.4|91187.4|91235.6|91185.6|91237.4|91187.4|91234.9|91184.9|19
1641232550000|2022-01-03 17:55:50|91235.4|91185.4|91233.1|91183.1|91235.5|91185.5|91233.1|91183.1|21
1641232560000|2022-01-03 17:56:00|91233.3|91183.3|91233.6|91183.6|91234|91184|91232.8|91182.8|22
1641232570000|2022-01-03 17:56:10|91233.8|91183.8|91241.1|91191.1|91242.2|91192.2|91233.8|91183.8|43
1641232580000|2022-01-03 17:56:20|91241.3|91191.3|91241.2|91191.2|91241.5|91191.5|91240.8|91190.8|24
1641232590000|2022-01-03 17:56:30|91241.1|91191.1|91240.1|91190.1|91241.3|91191.3|91240.1|91190.1|18
1641232600000|2022-01-03 17:56:40|91240.2|91190.2|91240.2|91190.2|91241|91191|91239.9|91189.9|21
1641232610000|2022-01-03 17:56:50|91240.4|91190.4|91241.1|91191.1|91241.1|91191.1|91240.3|91190.3|11
1641232620000|2022-01-03 17:57:00|91240.7|91190.7|91241.9|91191.9|91242.6|91192.6|91240.6|91190.6|25
1641232630000|2022-01-03 17:57:10|91242.2|91192.2|91240.2|91190.2|91242.2|91192.2|91239.9|91189.9|24
1641232640000|2022-01-03 17:57:20|91240.9|91190.9|91242.4|91192.4|91243.4|91193.4|91240.3|91190.3|40
1641232650000|2022-01-03 17:57:30|91242.5|91192.5|91242.6|91192.6|91242.8|91192.8|91240.7|91190.7|17
1641232660000|2022-01-03 17:57:40|91243|91193|91243.1|91193.1|91243.1|91193.1|91241.1|91191.1|11
1641232670000|2022-01-03 17:57:50|91243.2|91193.2|91241.6|91191.6|91243.2|91193.2|91240.1|91190.1|32
1641232680000|2022-01-03 17:58:00|91241.7|91191.7|91240.6|91190.6|91243.9|91193.9|91240.2|91190.2|35
1641232690000|2022-01-03 17:58:10|91240.8|91190.8|91241.1|91191.1|91241.7|91191.7|91239.4|91189.4|25
1641232700000|2022-01-03 17:58:20|91241.2|91191.2|91238.7|91188.7|91242.5|91192.5|91237.2|91187.2|34
1641232710000|2022-01-03 17:58:30|91238.8|91188.8|91239.2|91189.2|91240.3|91190.3|91238.8|91188.8|19
1641232720000|2022-01-03 17:58:40|91239.5|91189.5|91240.1|91190.1|91240.5|91190.5|91239.1|91189.1|14
1641232730000|2022-01-03 17:58:50|91240.2|91190.2|91239.5|91189.5|91240.2|91190.2|91239.3|91189.3|19
1641232740000|2022-01-03 17:59:00|91239.9|91189.9|91240.1|91190.1|91240.5|91190.5|91239.6|91189.6|20
1641232750000|2022-01-03 17:59:10|91240.6|91190.6|91234.9|91184.9|91240.6|91190.6|91234.7|91184.7|29
1641232760000|2022-01-03 17:59:20|91233.8|91183.8|91234.2|91184.2|91234.8|91184.8|91233.2|91183.2|34
1641232770000|2022-01-03 17:59:30|91234.4|91184.4|91234.6|91184.6|91235|91185|91233.9|91183.9|25
1641232780000|2022-01-03 17:59:40|91234.5|91184.5|91234.9|91184.9|91236.3|91186.3|91234.5|91184.5|19
1641232790000|2022-01-03 17:59:50|91234.8|91184.8|91244.4|91194.4|91245.1|91195.1|91234.8|91184.8|31
1641232800000|2022-01-03 18:00:00|91244.3|91194.3|91246.6|91196.6|91248.2|91198.2|91243.8|91193.8|47
1641232810000|2022-01-03 18:00:10|91246.4|91196.4|91249.5|91199.5|91249.7|91199.7|91245.4|91195.4|41
1641232820000|2022-01-03 18:00:20|91249.4|91199.4|91249.8|91199.8|91249.8|91199.8|91247.2|91197.2|42
1641232830000|2022-01-03 18:00:30|91250|91200|91251.4|91201.4|91252.1|91202.1|91249.8|91199.8|39
1641232840000|2022-01-03 18:00:40|91251.3|91201.3|91250|91200|91251.3|91201.3|91248.8|91198.8|26
1641232850000|2022-01-03 18:00:50|91248.4|91198.4|91248.1|91198.1|91250.9|91200.9|91247.7|91197.7|34
1641232860000|2022-01-03 18:01:00|91248.2|91198.2|91240.4|91190.4|91249.2|91199.2|91239.5|91189.5|49
1641232870000|2022-01-03 18:01:10|91240.3|91190.3|91235.5|91185.5|91241.8|91191.8|91235.2|91185.2|42
1641232880000|2022-01-03 18:01:20|91236.6|91186.6|91236.5|91186.5|91237.4|91187.4|91235.4|91185.4|39
1641232890000|2022-01-03 18:01:30|91236.6|91186.6|91236|91186|91237.4|91187.4|91235.6|91185.6|25
1641232900000|2022-01-03 18:01:40|91235.3|91185.3|91225.9|91175.9|91235.3|91195.1|91220.1|91174.8|58
1641232910000|2022-01-03 18:01:50|91226|91176|91225.1|91175.1|91227.1|91177.1|91225|91175|40
1641232920000|2022-01-03 18:02:00|91224.4|91174.4|91221.1|91171.1|91224.9|91174.9|91220.8|91170.8|54
1641232930000|2022-01-03 18:02:10|91220.9|91170.9|91220.3|91170.3|91221.1|91171.1|91219.8|91169.8|41
1641232940000|2022-01-03 18:02:20|91220.7|91170.7|91221.4|91171.4|91223.1|91173.1|91220.7|91170.7|38
1641232950000|2022-01-03 18:02:30|91221.9|91171.9|91221|91171|91221.9|91171.9|91218.7|91168.7|35
1641232960000|2022-01-03 18:02:40|91220.5|91170.5|91222|91172|91222.6|91172.6|91220.5|91170.5|30
1641232970000|2022-01-03 18:02:50|91222.1|91172.1|91224.2|91174.2|91224.4|91174.4|91222|91172|25
1641232980000|2022-01-03 18:03:00|91224|91174|91213.4|91163.4|91224.9|91174.9|91213.4|91163.4|45
1641232990000|2022-01-03 18:03:10|91213.9|91163.9|91215|91165|91217.3|91167.3|91213.9|91163.9|43
1641233000000|2022-01-03 18:03:20|91214.8|91164.8|91212.3|91162.3|91215.3|91165.3|91212.3|91162.3|35
1641233010000|2022-01-03 18:03:30|91212.7|91162.7|91210.3|91160.3|91213.2|91163.2|91208.8|91158.8|35
1641233020000|2022-01-03 18:03:40|91210.6|91160.6|91213.9|91163.9|91214.4|91164.4|91209.5|91159.5|37
1641233030000|2022-01-03 18:03:50|91217.3|91167.3|91214.5|91164.5|91219.4|91169.4|91213.4|91163.4|42
1641233040000|2022-01-03 18:04:00|91214.6|91164.6|91218.4|91168.4|91218.6|91168.6|91214.6|91164.6|46
1641233050000|2022-01-03 18:04:10|91218.5|91168.5|91217|91167|91218.5|91168.5|91216.7|91166.7|30
1641233060000|2022-01-03 18:04:20|91216.8|91166.8|91216.5|91166.5|91217.4|91167.4|91216.2|91166.2|27
1641233070000|2022-01-03 18:04:30|91216.6|91166.6|91215.5|91165.5|91216.9|91166.9|91213.8|91163.8|40
1641233080000|2022-01-03 18:04:40|91215.3|91165.3|91216.3|91166.3|91216.9|91166.9|91215.3|91165.3|29
1641233090000|2022-01-03 18:04:50|91216.2|91166.2|91214.9|91164.9|91216.9|91166.9|91214.9|91164.9|14
1641233100000|2022-01-03 18:05:00|91215|91165|91215.1|91165.1|91215.7|91165.7|91214.1|91164.1|28
1641233110000|2022-01-03 18:05:10|91215.7|91165.7|91216.2|91166.2|91219.4|91169.4|91214.5|91164.5|45
1641233120000|2022-01-03 18:05:20|91216.6|91166.6|91217.2|91167.2|91217.5|91167.5|91216.2|91166.2|31
1641233130000|2022-01-03 18:05:30|91217|91167|91216.9|91166.9|91217.5|91167.5|91216.6|91166.6|39
1641233140000|2022-01-03 18:05:40|91216.8|91166.8|91216|91166|91217.1|91167.1|91215.8|91165.8|24
1641233150000|2022-01-03 18:05:50|91216.4|91166.4|91217|91167|91217.4|91167.4|91216.4|91166.4|21
1641233160000|2022-01-03 18:06:00|91217.1|91167.1|91218.2|91168.2|91218.8|91179.3|91203.8|91165.7|41
1641233170000|2022-01-03 18:06:10|91218.5|91168.5|91222.6|91172.6|91224.4|91174.4|91217.5|91167.5|53
1641233180000|2022-01-03 18:06:20|91223.5|91173.5|91223.6|91173.6|91224.4|91174.4|91222.6|91172.6|47
1641233190000|2022-01-03 18:06:30|91223.8|91173.8|91220.6|91170.6|91223.8|91173.8|91219.1|91169.1|44
1641233200000|2022-01-03 18:06:40|91220.4|91170.4|91220.6|91170.6|91221.9|91171.9|91220.1|91170.1|30
1641233210000|2022-01-03 18:06:50|91220.7|91170.7|91222.1|91172.1|91222.1|91172.1|91219.4|91169.4|29
1641233220000|2022-01-03 18:07:00|91222.2|91172.2|91222.5|91172.5|91223.8|91173.8|91222.2|91172.2|20
1641233230000|2022-01-03 18:07:10|91222.2|91172.2|91223.4|91173.4|91223.4|91173.4|91221.9|91171.9|22
1641233240000|2022-01-03 18:07:20|91223.7|91173.7|91226.1|91176.1|91227.6|91177.6|91223.2|91173.2|33
1641233250000|2022-01-03 18:07:30|91226.6|91176.6|91228.2|91178.2|91228.5|91178.5|91226.2|91176.2|24
1641233260000|2022-01-03 18:07:40|91228.1|91178.1|91226.1|91176.1|91228.1|91178.1|91226.1|91176.1|18
1641233270000|2022-01-03 18:07:50|91226.4|91176.4|91226.8|91176.8|91228.3|91178.3|91225.3|91175.3|40
1641233280000|2022-01-03 18:08:00|91227.1|91177.1|91229.8|91179.8|91229.8|91179.8|91225.7|91175.7|34
1641233290000|2022-01-03 18:08:10|91229.9|91179.9|91229.8|91179.8|91230.6|91180.6|91227.6|91177.6|33
1641233300000|2022-01-03 18:08:20|91229.6|91179.6|91236.3|91186.3|91236.3|91186.3|91229.6|91179.6|33
1641233310000|2022-01-03 18:08:30|91235.4|91185.4|91231.7|91181.7|91235.5|91185.5|91230.8|91180.8|23
1641233320000|2022-01-03 18:08:40|91231.4|91181.4|91229.1|91179.1|91231.5|91181.5|91227.3|91177.3|28
1641233330000|2022-01-03 18:08:50|91229.6|91179.6|91228.7|91178.7|91230.3|91180.3|91227.4|91177.4|30
1641233340000|2022-01-03 18:09:00|91228.9|91178.9|91229.5|91179.5|91230.2|91180.2|91228.9|91178.9|17
1641233350000|2022-01-03 18:09:10|91228.6|91178.6|91229.6|91179.6|91231.4|91181.4|91228.4|91178.4|28
1641233360000|2022-01-03 18:09:20|91229.4|91179.4|91230.3|91180.3|91230.4|91180.4|91228.9|91178.9|15
1641233370000|2022-01-03 18:09:30|91230.2|91180.2|91231.3|91181.3|91231.3|91181.3|91227.1|91177.1|16
1641233380000|2022-01-03 18:09:40|91230.1|91180.1|91233.9|91183.9|91235.1|91185.1|91226.7|91176.7|22
1641233390000|2022-01-03 18:09:50|91233.7|91183.7|91234.5|91184.5|91237.3|91187.3|91232.5|91182.5|31
1641233400000|2022-01-03 18:10:00|91235.1|91185.1|91228.3|91178.3|91235.1|91185.1|91226.5|91176.5|24
1641233410000|2022-01-03 18:10:10|91229.6|91179.6|91229.4|91179.4|91231.3|91181.3|91227|91177|22
1641233420000|2022-01-03 18:10:20|91229.1|91179.1|91228.1|91178.1|91229.1|91179.1|91226|91176|19
1641233430000|2022-01-03 18:10:30|91228.4|91178.4|91227.2|91177.2|91228.5|91178.5|91225.5|91175.5|13
1641233440000|2022-01-03 18:10:40|91227.5|91177.5|91229.5|91179.5|91229.9|91179.9|91227.5|91177.5|29
1641233450000|2022-01-03 18:10:50|91230.3|91180.3|91227.5|91177.5|91232.3|91191.1|91214.8|91172.6|48
1641233460000|2022-01-03 18:11:00|91226.9|91176.9|91227.5|91177.5|91229.5|91179.5|91226.5|91176.5|45
1641233470000|2022-01-03 18:11:10|91227.4|91177.4|91222.3|91172.3|91227.6|91177.6|91222.3|91172.3|34
1641233480000|2022-01-03 18:11:20|91222.7|91172.7|91221.2|91171.2|91223.4|91173.4|91218.9|91168.9|46
1641233490000|2022-01-03 18:11:30|91221.1|91171.1|91221.2|91171.2|91221.7|91171.7|91220.4|91170.4|33
1641233500000|2022-01-03 18:11:40|91221.1|91171.1|91219.6|91169.6|91221.5|91171.5|91219.6|91169.6|28
1641233510000|2022-01-03 18:11:50|91219.4|91169.4|91220.1|91170.1|91220.6|91170.6|91218.7|91168.7|38
1641233520000|2022-01-03 18:12:00|91220.5|91170.5|91226.7|91176.7|91226.7|91176.7|91220.4|91170.4|37
1641233530000|2022-01-03 18:12:10|91226.8|91176.8|91224.1|91174.1|91226.8|91176.8|91222.1|91172.1|24
1641233540000|2022-01-03 18:12:20|91224.2|91174.2|91225.2|91175.2|91225.2|91175.2|91223.1|91173.1|24
1641233550000|2022-01-03 18:12:30|91225.1|91175.1|91229.7|91179.7|91229.8|91179.8|91221.9|91171.9|29
1641233560000|2022-01-03 18:12:40|91230.4|91180.4|91229.3|91179.3|91230.4|91180.4|91227.7|91177.7|18
1641233570000|2022-01-03 18:12:50|91229.5|91179.5|91221.6|91171.6|91229.5|91179.5|91220.7|91170.7|46
1641233580000|2022-01-03 18:13:00|91221.9|91171.9|91222.2|91172.2|91223|91173|91219.7|91169.7|34
1641233590000|2022-01-03 18:13:10|91222.3|91172.3|91219.4|91169.4|91222.4|91172.4|91217.1|91167.1|39
1641233600000|2022-01-03 18:13:20|91218.3|91168.3|91220.1|91170.1|91220.3|91170.3|91217.4|91167.4|33
1641233610000|2022-01-03 18:13:30|91220.2|91170.2|91219.7|91169.7|91223.9|91173.9|91219.7|91169.7|30
1641233620000|2022-01-03 18:13:40|91219.9|91169.9|91220.1|91170.1|91220.4|91170.4|91218.5|91168.5|32
1641233630000|2022-01-03 18:13:50|91219.9|91169.9|91217.8|91167.8|91220.5|91170.5|91217.8|91167.8|22
1641233640000|2022-01-03 18:14:00|91217.3|91167.3|91212.2|91162.2|91218.6|91168.6|91210.3|91160.3|39
1641233650000|2022-01-03 18:14:10|91211.7|91161.7|91208.5|91158.5|91212.5|91162.5|91207.4|91157.4|37
1641233660000|2022-01-03 18:14:20|91208.1|91158.1|91209.7|91159.7|91209.9|91159.9|91208.1|91158.1|14
1641233670000|2022-01-03 18:14:30|91209.9|91159.9|91212|91162|91212.2|91162.2|91209|91159|27
1641233680000|2022-01-03 18:14:40|91211|91161|91213.2|91163.2|91214.8|91164.8|91210.6|91160.6|42
1641233690000|2022-01-03 18:14:50|91213.5|91163.5|91212.4|91162.4|91214.2|91164.2|91211.6|91161.6|41
1641233700000|2022-01-03 18:15:00|91212.5|91162.5|91211.5|91161.5|91212.5|91162.5|91210.8|91160.8|22
1641233710000|2022-01-03 18:15:10|91212|91162|91212.3|91162.3|91212.9|91162.9|91211.8|91161.8|17
1641233720000|2022-01-03 18:15:20|91211.9|91161.9|91203.3|91153.3|91212.5|91162.5|91202.2|91152.2|39
1641233730000|2022-01-03 18:15:30|91203.5|91153.5|91203.1|91153.1|91203.9|91153.9|91202.1|91152.1|22
1641233740000|2022-01-03 18:15:40|91203.4|91153.4|91202.2|91152.2|91204|91154|91202.2|91152.2|26
1641233750000|2022-01-03 18:15:50|91202.6|91152.6|91203.4|91153.4|91206|91156|91202.4|91152.4|43
1641233760000|2022-01-03 18:16:00|91203.3|91153.3|91203.9|91153.9|91204.8|91154.8|91203|91153|26
1641233770000|2022-01-03 18:16:10|91204.2|91154.2|91203.2|91153.2|91204.6|91154.6|91202.7|91152.7|26
1641233780000|2022-01-03 18:16:20|91203.5|91153.5|91203.7|91153.7|91203.7|91153.7|91202.7|91152.7|20
1641233790000|2022-01-03 18:16:30|91203.4|91153.4|91203.4|91153.4|91204.5|91154.5|91202.4|91152.4|24
1641233800000|2022-01-03 18:16:40|91203.2|91153.2|91206.6|91156.6|91207|91157|91202.8|91152.8|32
1641233810000|2022-01-03 18:16:50|91206.9|91156.9|91206.2|91156.2|91207.3|91157.3|91205.5|91155.5|34
1641233820000|2022-01-03 18:17:00|91206.4|91156.4|91213.1|91163.1|91213.5|91163.5|91206.3|91156.3|43
1641233830000|2022-01-03 18:17:10|91213.4|91163.4|91215.1|91165.1|91215.6|91165.6|91212.5|91162.5|35
1641233840000|2022-01-03 18:17:20|91215.3|91165.3|91216.3|91166.3|91217.1|91167.1|91215.3|91165.3|29
1641233850000|2022-01-03 18:17:30|91216.2|91166.2|91216.7|91166.7|91217.3|91167.3|91215.7|91165.7|23
1641233860000|2022-01-03 18:17:40|91217.2|91167.2|91215.9|91165.9|91217.3|91167.3|91215.3|91165.3|16
1641233870000|2022-01-03 18:17:50|91215.7|91165.7|91215.3|91165.3|91216.2|91166.2|91214.5|91164.5|25
1641233880000|2022-01-03 18:18:00|91215.6|91165.6|91215.6|91165.6|91216.6|91166.6|91211.8|91161.8|46
1641233890000|2022-01-03 18:18:10|91216|91166|91215.7|91165.7|91216|91166|91215|91165|21
1641233900000|2022-01-03 18:18:20|91215.6|91165.6|91215.3|91165.3|91216.2|91166.2|91214.9|91164.9|25
1641233910000|2022-01-03 18:18:30|91215.4|91165.4|91215.6|91165.6|91216.3|91166.3|91213.4|91163.4|39
1641233920000|2022-01-03 18:18:40|91215.2|91165.2|91215.4|91165.4|91216|91166|91215|91165|21
1641233930000|2022-01-03 18:18:50|91215.5|91165.5|91215.6|91165.6|91215.6|91165.6|91215.3|91165.3|6
1641233940000|2022-01-03 18:19:00|91215.9|91165.9|91216|91166|91216.1|91166.1|91215.1|91165.1|23
1641233950000|2022-01-03 18:19:10|91216.1|91166.1|91216.1|91166.1|91217.3|91167.3|91215.1|91165.1|17
1641233960000|2022-01-03 18:19:20|91215.8|91165.8|91216.5|91166.5|91216.7|91166.7|91214|91164|24
1641233970000|2022-01-03 18:19:30|91216.6|91166.6|91216|91166|91216.6|91166.6|91215.6|91165.6|11
1641233980000|2022-01-03 18:19:40|91216.4|91166.4|91215.7|91165.7|91216.8|91166.8|91215.3|91165.3|12
1641233990000|2022-01-03 18:19:50|91216|91166|91216|91166|91216.5|91166.5|91215.4|91165.4|17
1641234000000|2022-01-03 18:20:00|91216.1|91166.1|91215.1|91165.1|91216.3|91166.3|91214.5|91164.5|30
1641234010000|2022-01-03 18:20:10|91214.8|91164.8|91212|91162|91214.8|91164.8|91211.8|91161.8|30
1641234020000|2022-01-03 18:20:20|91212.5|91162.5|91212.5|91162.5|91212.5|91162.5|91211.8|91161.8|7
1641234030000|2022-01-03 18:20:30|91212.2|91162.2|91215|91165|91215|91165|91212.2|91162.2|20
1641234040000|2022-01-03 18:20:40|91214.8|91164.8|91214.4|91164.4|91216.4|91166.4|91214.2|91164.2|34
1641234050000|2022-01-03 18:20:50|91214.6|91164.6|91215.3|91165.3|91215.7|91165.7|91214.5|91164.5|14
1641234060000|2022-01-03 18:21:00|91215.1|91165.1|91215|91165|91215.2|91165.2|91214.6|91164.6|12
1641234070000|2022-01-03 18:21:10|91215.4|91165.4|91215.5|91165.5|91215.5|91165.5|91214.8|91164.8|18
1641234080000|2022-01-03 18:21:20|91215.4|91165.4|91217.7|91167.7|91218.6|91168.6|91215.1|91165.1|37
1641234090000|2022-01-03 18:21:30|91217.8|91167.8|91217.5|91167.5|91219.8|91169.8|91217.4|91167.4|30
1641234100000|2022-01-03 18:21:40|91217.4|91167.4|91222|91172|91222.9|91172.9|91217|91167|19
1641234110000|2022-01-03 18:21:50|91222.6|91172.6|91226.5|91176.5|91227.1|91177.1|91222.3|91172.3|34
1641234120000|2022-01-03 18:22:00|91226.7|91176.7|91229.5|91179.5|91229.5|91179.5|91224.4|91174.4|36
1641234130000|2022-01-03 18:22:10|91228.8|91178.8|91224.7|91174.7|91229.2|91179.2|91223.7|91173.7|35
1641234140000|2022-01-03 18:22:20|91225.1|91175.1|91224.7|91174.7|91225.1|91175.1|91224|91174|17
1641234150000|2022-01-03 18:22:30|91224.6|91174.6|91223.5|91173.5|91224.6|91174.6|91223.3|91173.3|26
1641234160000|2022-01-03 18:22:40|91223.2|91173.2|91227.8|91177.8|91229.1|91179.1|91223|91173|29
1641234170000|2022-01-03 18:22:50|91228|91178|91230.7|91180.7|91232.1|91182.1|91228|91178|33
1641234180000|2022-01-03 18:23:00|91230.8|91180.8|91228.4|91178.4|91231.1|91181.1|91228.1|91178.1|25
1641234190000|2022-01-03 18:23:10|91229.2|91179.2|91225.3|91175.3|91230.1|91180.1|91224.2|91174.2|28
1641234200000|2022-01-03 18:23:20|91225.5|91175.5|91227.3|91177.3|91227.6|91177.6|91224|91174|29
1641234210000|2022-01-03 18:23:30|91226.7|91176.7|91228.2|91178.2|91228.5|91178.5|91226.7|91176.7|16
1641234220000|2022-01-03 18:23:40|91228.3|91178.3|91228.2|91178.2|91229|91179|91228|91178|20
1641234230000|2022-01-03 18:23:50|91227.8|91177.8|91222.3|91172.3|91228.6|91178.6|91221.7|91171.7|22
1641234240000|2022-01-03 18:24:00|91221.9|91171.9|91218.6|91168.6|91221.9|91171.9|91217.3|91167.3|49
1641234250000|2022-01-03 18:24:10|91219|91169|91185|91135|91219.4|91169.5|91179.3|91129.3|56
1641234260000|2022-01-03 18:24:20|91186.3|91136.3|91172.7|91122.7|91186.6|91136.6|91158.2|91118.8|56
1641234270000|2022-01-03 18:24:30|91174.4|91124.4|91192.1|91142.1|91192.1|91142.1|91174.3|91124.3|50
1641234280000|2022-01-03 18:24:40|91192.3|91142.3|91195.3|91145.3|91195.3|91145.3|91191|91141|36
1641234290000|2022-01-03 18:24:50|91196.1|91146.1|91200.6|91150.6|91200.6|91150.6|91194.8|91144.8|34
1641234300000|2022-01-03 18:25:00|91200.3|91150.3|91199.7|91149.7|91200.3|91150.3|91199.2|91149.2|18
1641234310000|2022-01-03 18:25:10|91199.6|91149.6|91192.3|91142.3|91199.6|91149.6|91191.3|91141.3|24
1641234320000|2022-01-03 18:25:20|91191.6|91141.6|91189.8|91139.8|91192.1|91142.1|91188.9|91138.9|44
1641234330000|2022-01-03 18:25:30|91189.4|91139.4|91190.6|91140.6|91191.6|91141.6|91189.4|91139.4|25
1641234340000|2022-01-03 18:25:40|91190.8|91140.8|91188.8|91138.8|91193|91143|91186.5|91136.5|38
1641234350000|2022-01-03 18:25:50|91188.6|91138.6|91192.7|91142.7|91193.4|91143.4|91188.6|91138.6|40
1641234360000|2022-01-03 18:26:00|91192.5|91142.5|91182.2|91132.2|91193.6|91143.6|91181.5|91131.5|32
1641234370000|2022-01-03 18:26:10|91182.5|91132.5|91182.3|91132.3|91182.7|91132.7|91179.7|91129.7|37
1641234380000|2022-01-03 18:26:20|91182.6|91132.6|91179.8|91129.8|91182.7|91132.7|91178.7|91128.7|18
1641234390000|2022-01-03 18:26:30|91179.9|91129.9|91180.4|91130.4|91181.1|91131.1|91177.6|91127.6|39
1641234400000|2022-01-03 18:26:40|91181.2|91131.2|91179.7|91129.7|91183.2|91133.2|91178.6|91128.6|29
1641234410000|2022-01-03 18:26:50|91179.6|91129.6|91179.8|91129.8|91182|91132|91178.2|91128.2|23
1641234420000|2022-01-03 18:27:00|91179.6|91129.6|91180|91130|91180.6|91130.6|91178.8|91128.8|23
1641234430000|2022-01-03 18:27:10|91180.5|91130.5|91183.4|91133.4|91183.9|91133.9|91180.4|91130.4|24
1641234440000|2022-01-03 18:27:20|91183.2|91133.2|91182.3|91132.3|91183.3|91133.3|91180.9|91130.9|18
1641234450000|2022-01-03 18:27:30|91182.2|91132.2|91182.7|91132.7|91183.6|91133.6|91182.2|91132.2|20
1641234460000|2022-01-03 18:27:40|91182.9|91132.9|91183.9|91133.9|91184.2|91134.2|91181.3|91131.3|29
1641234470000|2022-01-03 18:27:50|91184|91134|91186.1|91136.1|91190.2|91140.2|91183.8|91133.8|30
1641234480000|2022-01-03 18:28:00|91186.3|91136.3|91185.5|91135.5|91186.6|91136.6|91183.1|91133.1|38
1641234490000|2022-01-03 18:28:10|91185.7|91135.7|91182.1|91132.1|91185.7|91135.7|91179.5|91129.5|26
1641234500000|2022-01-03 18:28:20|91182.6|91132.6|91181.8|91131.8|91182.8|91132.8|91181.4|91131.4|16
1641234510000|2022-01-03 18:28:30|91182.1|91132.1|91180.2|91130.2|91182.2|91132.2|91180.1|91130.1|21
1641234520000|2022-01-03 18:28:40|91180.3|91130.3|91190.8|91140.8|91190.8|91140.8|91179.7|91129.7|32
1641234530000|2022-01-03 18:28:50|91190.2|91140.2|91188.8|91138.8|91192.1|91142.1|91188.8|91138.8|26
1641234540000|2022-01-03 18:29:00|91188.2|91138.2|91187.2|91137.2|91188.7|91138.7|91186.1|91136.1|32
1641234550000|2022-01-03 18:29:10|91186.9|91136.9|91191.2|91141.2|91191.4|91141.4|91186.9|91136.9|29
1641234560000|2022-01-03 18:29:20|91190.9|91140.9|91192.5|91142.5|91192.5|91142.5|91190.9|91140.9|35
1641234570000|2022-01-03 18:29:30|91192.4|91142.4|91195.5|91145.5|91196|91146|91192.4|91142.4|17
1641234580000|2022-01-03 18:29:40|91195.4|91145.4|91196|91146|91196.1|91146.1|91195.4|91145.4|11
1641234590000|2022-01-03 18:29:50|91194.5|91144.5|91194.4|91144.4|91194.8|91144.8|91194|91144|16
1641234600000|2022-01-03 18:30:00|91194.7|91144.7|91195|91145|91195.9|91145.9|91194.7|91144.7|19
1641234610000|2022-01-03 18:30:10|91195.1|91145.1|91194.6|91144.6|91195.1|91145.1|91194.1|91144.1|10
1641234620000|2022-01-03 18:30:20|91195.1|91145.1|91191.4|91141.4|91195.6|91145.6|91190.8|91140.8|35
1641234630000|2022-01-03 18:30:30|91191.3|91141.3|91191|91141|91191.7|91141.7|91190.3|91140.3|22
1641234640000|2022-01-03 18:30:40|91190.8|91140.8|91190.8|91140.8|91191.4|91141.4|91190.6|91140.6|19
1641234650000|2022-01-03 18:30:50|91190.9|91140.9|91189.6|91139.6|91191.8|91141.8|91189.6|91139.6|17
1641234660000|2022-01-03 18:31:00|91188.4|91138.4|91189.9|91139.9|91193.6|91143.6|91188|91138|16
1641234670000|2022-01-03 18:31:10|91190.6|91140.6|91191.7|91141.7|91192|91142|91189.9|91139.9|24
1641234680000|2022-01-03 18:31:20|91191.9|91141.9|91191.7|91141.7|91193.5|91143.5|91191|91141|19
1641234690000|2022-01-03 18:31:30|91191.5|91141.5|91191.2|91141.2|91192.3|91142.3|91191.2|91141.2|32
1641234700000|2022-01-03 18:31:40|91191.5|91141.5|91191.9|91141.9|91191.9|91141.9|91189.8|91139.8|29
1641234710000|2022-01-03 18:31:50|91191.7|91141.7|91190.6|91140.6|91191.9|91141.9|91190.1|91140.1|30
1641234720000|2022-01-03 18:32:00|91190.9|91140.9|91190.8|91140.8|91191|91141|91190.2|91140.2|19
1641234730000|2022-01-03 18:32:10|91190.5|91140.5|91193.8|91143.8|91194.6|91144.6|91190.5|91140.5|32
1641234740000|2022-01-03 18:32:20|91191|91141|91190.7|91140.7|91191.1|91141.1|91188.2|91138.2|36
1641234750000|2022-01-03 18:32:30|91190.1|91140.1|91190.7|91140.7|91191.5|91141.5|91190|91140|11
1641234760000|2022-01-03 18:32:40|91190.3|91140.3|91189.1|91139.1|91190.3|91140.3|91187.8|91137.8|19
1641234770000|2022-01-03 18:32:50|91188.9|91138.9|91188.4|91138.4|91189.9|91139.9|91188|91138|26
1641234780000|2022-01-03 18:33:00|91188.7|91138.7|91185.5|91135.5|91190.2|91140.2|91185.4|91135.4|38
1641234790000|2022-01-03 18:33:10|91186|91136|91185.5|91135.5|91187.1|91137.1|91181.9|91131.9|34
1641234800000|2022-01-03 18:33:20|91185.7|91135.7|91192|91142|91193.2|91143.2|91185.1|91135.1|53
1641234810000|2022-01-03 18:33:30|91191.9|91141.9|91192.3|91142.3|91194.1|91144.1|91191.2|91141.2|36
1641234820000|2022-01-03 18:33:40|91192.5|91142.5|91190.8|91140.8|91193.3|91143.3|91190.8|91140.8|21
1641234830000|2022-01-03 18:33:50|91191.3|91141.3|91192.8|91142.8|91192.8|91142.8|91191.3|91141.3|20
1641234840000|2022-01-03 18:34:00|91192.6|91142.6|91192.9|91142.9|91192.9|91142.9|91190.8|91140.8|28
1641234850000|2022-01-03 18:34:10|91192.8|91142.8|91194.1|91144.1|91194.1|91144.1|91192.7|91142.7|16
1641234860000|2022-01-03 18:34:20|91193.9|91143.9|91193.1|91143.1|91193.9|91143.9|91192.8|91142.8|18
1641234870000|2022-01-03 18:34:30|91193.2|91143.2|91191.9|91141.9|91193.2|91143.2|91191.1|91141.1|25
1641234880000|2022-01-03 18:34:40|91192.2|91142.2|91193.2|91143.2|91193.8|91143.8|91191.6|91141.6|24
1641234890000|2022-01-03 18:34:50|91193.7|91143.7|91192.9|91142.9|91194.1|91144.1|91192|91142|30
1641234900000|2022-01-03 18:35:00|91192.8|91142.8|91192.4|91142.4|91193.3|91143.3|91191.4|91141.4|24
1641234910000|2022-01-03 18:35:10|91192.6|91142.6|91190.2|91140.2|91193.5|91143.5|91189.1|91139.1|26
1641234920000|2022-01-03 18:35:20|91191|91141|91189.1|91139.1|91191|91141|91187.8|91137.8|29
1641234930000|2022-01-03 18:35:30|91189|91139|91185.9|91135.9|91189.7|91139.7|91184.3|91134.3|31
1641234940000|2022-01-03 18:35:40|91185.6|91135.6|91190.6|91140.6|91191.2|91141.2|91185.3|91135.3|40
1641234950000|2022-01-03 18:35:50|91190.4|91140.4|91182.4|91132.4|91190.4|91140.4|91180.5|91130.5|29
1641234960000|2022-01-03 18:36:00|91182.5|91132.5|91183.2|91133.2|91183.4|91133.4|91180.5|91130.5|25
1641234970000|2022-01-03 18:36:10|91182.8|91132.8|91179.4|91129.4|91183.1|91133.1|91178.4|91128.4|23
1641234980000|2022-01-03 18:36:20|91179.3|91129.3|91176|91126|91180.4|91130.4|91174.7|91124.7|30
1641234990000|2022-01-03 18:36:30|91176.3|91126.3|91176.5|91126.5|91177.2|91127.2|91174.4|91124.4|31
1641235000000|2022-01-03 18:36:40|91176.7|91126.7|91179.3|91129.3|91179.4|91129.4|91175.2|91125.2|25
1641235010000|2022-01-03 18:36:50|91179.2|91129.2|91180.2|91130.2|91180.2|91130.2|91178.2|91128.2|20
1641235020000|2022-01-03 18:37:00|91180.6|91130.6|91186.2|91136.2|91186.7|91136.7|91179.2|91129.2|37
1641235030000|2022-01-03 18:37:10|91183.3|91133.3|91177.6|91127.6|91185.8|91135.8|91175.9|91125.9|31
1641235040000|2022-01-03 18:37:20|91177.8|91127.8|91176.3|91126.3|91178.2|91128.2|91175.1|91125.1|31
1641235050000|2022-01-03 18:37:30|91176.2|91126.2|91175.3|91125.3|91176.2|91126.2|91173.7|91123.7|19
1641235060000|2022-01-03 18:37:40|91175.7|91125.7|91181.2|91131.2|91181.4|91131.4|91175.7|91125.7|37
1641235070000|2022-01-03 18:37:50|91181.3|91131.3|91177.7|91127.7|91181.3|91131.3|91174.9|91124.9|37
1641235080000|2022-01-03 18:38:00|91176.9|91126.9|91176.6|91126.6|91179.1|91129.1|91175.9|91125.9|23
1641235090000|2022-01-03 18:38:10|91176.5|91126.5|91177|91127|91177.1|91127.1|91175.9|91125.9|18
1641235100000|2022-01-03 18:38:20|91176.7|91126.7|91176.9|91126.9|91177|91127|91175.4|91125.4|36
1641235110000|2022-01-03 18:38:30|91176.5|91126.5|91177.1|91127.1|91177.1|91127.1|91176.4|91126.4|11
1641235120000|2022-01-03 18:38:40|91176.9|91126.9|91177|91127|91177.3|91127.3|91176.7|91126.7|14
1641235130000|2022-01-03 18:38:50|91177.8|91127.8|91177.1|91127.1|91177.9|91127.9|91175|91125|19
1641235140000|2022-01-03 18:39:00|91177.7|91127.7|91173|91123|91177.7|91127.7|91171.1|91121.1|29
1641235150000|2022-01-03 18:39:10|91172.7|91122.7|91174.8|91124.8|91175.6|91125.6|91172.7|91122.7|21
1641235160000|2022-01-03 18:39:20|91174.9|91124.9|91176.4|91126.4|91176.5|91126.5|91174.9|91124.9|29
1641235170000|2022-01-03 18:39:30|91176.7|91126.7|91172.2|91122.2|91176.7|91126.7|91170.8|91120.8|28
1641235180000|2022-01-03 18:39:40|91172.3|91122.3|91171.1|91121.1|91172.7|91122.7|91168.2|91118.2|21
1641235190000|2022-01-03 18:39:50|91170.9|91120.9|91173.7|91123.7|91174.3|91124.3|91170.4|91120.4|37
1641235200000|2022-01-03 18:40:00|91173.5|91123.5|91174.2|91124.2|91175.1|91125.1|91168.5|91118.5|38
1641235210000|2022-01-03 18:40:10|91173.7|91123.7|91174.3|91124.3|91174.9|91124.9|91172.9|91122.9|9
1641235220000|2022-01-03 18:40:20|91174.6|91124.6|91172.9|91122.9|91175|91125|91172.9|91122.9|17
1641235230000|2022-01-03 18:40:30|91172.8|91122.8|91173.7|91123.7|91173.9|91123.9|91171.9|91121.9|17
1641235240000|2022-01-03 18:40:40|91173.6|91123.6|91172.8|91122.8|91174.6|91124.6|91172.8|91122.8|14
1641235250000|2022-01-03 18:40:50|91172.6|91122.6|91173.6|91123.6|91174.1|91124.1|91170.9|91120.9|22
1641235260000|2022-01-03 18:41:00|91173.5|91123.5|91172.6|91122.6|91175|91125|91171.8|91121.8|26
1641235270000|2022-01-03 18:41:10|91173|91123|91172.2|91122.2|91173.2|91123.2|91171.6|91121.6|35
1641235280000|2022-01-03 18:41:20|91171.8|91121.8|91172.2|91122.2|91172.8|91122.8|91171.8|91121.8|10
1641235290000|2022-01-03 18:41:30|91172.1|91122.1|91169|91119|91172.4|91122.4|91166.8|91116.8|26
1641235300000|2022-01-03 18:41:40|91168.5|91118.5|91166.2|91116.2|91169.7|91119.7|91165.5|91115.5|34
1641235310000|2022-01-03 18:41:50|91166.9|91116.9|91157|91107|91166.9|91116.9|91154.5|91104.5|45
1641235320000|2022-01-03 18:42:00|91157.2|91107.2|91155.8|91105.8|91157.6|91107.6|91155.5|91105.5|25
1641235330000|2022-01-03 18:42:10|91156.1|91106.1|91154.9|91104.9|91156.3|91106.3|91153.8|91103.8|37
1641235340000|2022-01-03 18:42:20|91154.6|91104.6|91152.1|91102.1|91156.9|91106.9|91151.6|91101.6|39
1641235350000|2022-01-03 18:42:30|91151.8|91101.8|91153.5|91103.5|91153.5|91103.5|91150.1|91100.1|28
1641235360000|2022-01-03 18:42:40|91153.4|91103.4|91153.2|91103.2|91153.8|91103.8|91153.2|91103.2|16
1641235370000|2022-01-03 18:42:50|91153.4|91103.4|91153.8|91103.8|91154.4|91104.4|91152.8|91102.8|24
1641235380000|2022-01-03 18:43:00|91154|91104|91153.1|91103.1|91154.1|91104.1|91152|91102|25
1641235390000|2022-01-03 18:43:10|91153.2|91103.2|91149.8|91099.8|91154.6|91104.6|91147|91097|41
1641235400000|2022-01-03 18:43:20|91149.2|91099.2|91149.7|91099.7|91150.4|91100.4|91149.1|91099.1|34
1641235410000|2022-01-03 18:43:30|91150|91100|91149.6|91099.6|91150.5|91100.5|91149.4|91099.4|35
1641235420000|2022-01-03 18:43:40|91149.5|91099.5|91149.4|91099.4|91149.8|91099.8|91148.8|91098.8|27
1641235430000|2022-01-03 18:43:50|91149.7|91099.7|91149.8|91099.8|91150|91100|91149.3|91099.3|27
1641235440000|2022-01-03 18:44:00|91149.7|91099.7|91148.3|91098.3|91150.8|91100.8|91147.5|91097.5|45
1641235450000|2022-01-03 18:44:10|91148.5|91098.5|91148.3|91098.3|91149.7|91099.7|91148.3|91098.3|24
1641235460000|2022-01-03 18:44:20|91148.5|91098.5|91146.8|91096.8|91148.7|91098.7|91146.2|91096.2|29
1641235470000|2022-01-03 18:44:30|91146.9|91096.9|91146.3|91096.3|91147.4|91097.4|91146.2|91096.2|30
1641235480000|2022-01-03 18:44:40|91146.4|91096.4|91142|91092|91146.9|91096.9|91136.8|91086.8|39
1641235490000|2022-01-03 18:44:50|91141.8|91091.8|91136.8|91086.8|91142.2|91092.2|91136.8|91086.8|41
1641235500000|2022-01-03 18:45:00|91136.9|91086.9|91122.5|91072.5|91136.9|91086.9|91119.7|91069.7|60
1641235510000|2022-01-03 18:45:10|91121.9|91071.9|91110.7|91060.7|91122.8|91072.8|91109.8|91059.8|52
1641235520000|2022-01-03 18:45:20|91111.6|91061.6|91112.5|91062.5|91114.5|91064.5|91110.3|91060.3|35
1641235530000|2022-01-03 18:45:30|91113.4|91063.4|91120.9|91070.9|91120.9|91070.9|91110.6|91060.6|38
1641235540000|2022-01-03 18:45:40|91120.3|91070.3|91120.7|91070.7|91122.1|91072.1|91120|91070|30
1641235550000|2022-01-03 18:45:50|91120.8|91070.8|91121.2|91071.2|91122.4|91072.4|91120.8|91070.8|20
1641235560000|2022-01-03 18:46:00|91121|91071|91125.7|91075.7|91126.5|91076.5|91121|91071|32
1641235570000|2022-01-03 18:46:10|91125.8|91075.8|91124.8|91074.8|91125.9|91075.9|91124.1|91074.1|23
1641235580000|2022-01-03 18:46:20|91124.2|91074.2|91126.3|91076.3|91126.3|91076.3|91123.7|91073.7|20
1641235590000|2022-01-03 18:46:30|91126.2|91076.2|91126.1|91076.1|91126.5|91076.5|91126|91076|10
1641235600000|2022-01-03 18:46:40|91125.4|91075.4|91129.5|91079.5|91130.9|91080.9|91125.4|91075.4|20
1641235610000|2022-01-03 18:46:50|91129.6|91079.6|91125.6|91075.6|91129.9|91079.9|91124.9|91074.9|22
1641235620000|2022-01-03 18:47:00|91126|91076|91129.3|91079.3|91129.4|91079.4|91126|91076|36
1641235630000|2022-01-03 18:47:10|91129.4|91079.4|91122.7|91072.7|91129.5|91079.5|91121|91071|28
1641235640000|2022-01-03 18:47:20|91121.7|91071.7|91124.3|91074.3|91124.7|91074.7|91121.6|91071.6|33
1641235650000|2022-01-03 18:47:30|91124.5|91074.5|91124.5|91074.5|91124.5|91074.5|91124.1|91074.1|9
1641235660000|2022-01-03 18:47:40|91124.6|91074.6|91129.5|91079.5|91130.1|91080.1|91124.6|91074.6|31
1641235670000|2022-01-03 18:47:50|91129.3|91079.3|91129.2|91079.2|91130.1|91080.1|91128.6|91078.6|14
1641235680000|2022-01-03 18:48:00|91129.3|91079.3|91129.6|91079.6|91129.7|91079.7|91128.2|91078.2|28
1641235690000|2022-01-03 18:48:10|91129.7|91079.7|91131.2|91081.2|91131.2|91081.2|91128.6|91078.6|31
1641235700000|2022-01-03 18:48:20|91131.3|91081.3|91133.2|91083.2|91135.5|91085.5|91130.1|91080.1|38
1641235710000|2022-01-03 18:48:30|91133.8|91083.8|91130.6|91080.6|91133.8|91083.8|91130.4|91080.4|23
1641235720000|2022-01-03 18:48:40|91128.3|91078.3|91128.8|91078.8|91129.7|91079.7|91128.1|91078.1|21
1641235730000|2022-01-03 18:48:50|91129.4|91079.4|91129.9|91079.9|91130|91080|91128.5|91078.5|20
1641235740000|2022-01-03 18:49:00|91130|91080|91129.1|91079.1|91130.1|91080.1|91129.1|91079.1|13
1641235750000|2022-01-03 18:49:10|91128.5|91078.5|91130|91080|91130.3|91080.3|91128.5|91078.5|24
1641235760000|2022-01-03 18:49:20|91129.5|91079.5|91129.6|91079.6|91130.1|91080.1|91129.4|91079.4|18
1641235770000|2022-01-03 18:49:30|91129.5|91079.5|91129.3|91079.3|91129.5|91079.5|91128.9|91078.9|14
1641235780000|2022-01-03 18:49:40|91129.2|91079.2|91129.2|91079.2|91130.1|91080.1|91129|91079|21
1641235790000|2022-01-03 18:49:50|91129.1|91079.1|91128.6|91078.6|91129.7|91079.7|91128|91078|26
1641235800000|2022-01-03 18:50:00|91128.9|91078.9|91128.5|91078.5|91128.9|91078.9|91126.4|91076.4|19
1641235810000|2022-01-03 18:50:10|91128.3|91078.3|91129.8|91079.8|91129.8|91079.8|91126.5|91076.5|22
1641235820000|2022-01-03 18:50:20|91129.5|91079.5|91128.1|91078.1|91129.8|91079.8|91124.5|91074.5|31
1641235830000|2022-01-03 18:50:30|91127.7|91077.7|91128.8|91078.8|91129.2|91079.2|91127|91077|21
1641235840000|2022-01-03 18:50:40|91128.6|91078.6|91133.6|91083.6|91134.1|91084.1|91128.5|91078.5|23
1641235850000|2022-01-03 18:50:50|91131.9|91081.9|91129.2|91079.2|91131.9|91081.9|91126.9|91076.9|31
1641235860000|2022-01-03 18:51:00|91129.7|91079.7|91128.4|91078.4|91129.8|91079.8|91127.7|91077.7|28
1641235870000|2022-01-03 18:51:10|91128.2|91078.2|91125.3|91075.3|91128.5|91078.5|91124.4|91074.4|22
1641235880000|2022-01-03 18:51:20|91128.1|91078.1|91125.8|91075.8|91128.1|91078.1|91124.9|91074.9|16
1641235890000|2022-01-03 18:51:30|91126.1|91076.1|91126.7|91076.7|91126.7|91076.7|91122.8|91072.8|10
1641235900000|2022-01-03 18:51:40|91121.9|91071.9|91125.8|91075.8|91126.4|91076.4|91121.5|91071.5|23
1641235910000|2022-01-03 18:51:50|91125.5|91075.5|91125.2|91075.2|91126|91076|91124.4|91074.4|19
1641235920000|2022-01-03 18:52:00|91125|91075|91123.4|91073.4|91125|91075|91122.5|91072.5|15
1641235930000|2022-01-03 18:52:10|91123.7|91073.7|91123.3|91073.3|91126.1|91076.1|91123.3|91073.3|26
1641235940000|2022-01-03 18:52:20|91123.4|91073.4|91126.2|91076.2|91126.4|91076.4|91123.4|91073.4|17
1641235950000|2022-01-03 18:52:30|91125.9|91075.9|91122.4|91072.4|91126|91076|91121.1|91071.1|14
1641235960000|2022-01-03 18:52:40|91122.3|91072.3|91123.7|91073.7|91125.6|91075.6|91122.3|91072.3|26
1641235970000|2022-01-03 18:52:50|91124.1|91074.1|91121.8|91071.8|91124.3|91074.3|91120.7|91070.7|21
1641235980000|2022-01-03 18:53:00|91121.9|91071.9|91124.2|91074.2|91124.2|91074.2|91121.2|91071.2|12
1641235990000|2022-01-03 18:53:10|91123.5|91073.5|91123.3|91073.3|91124.4|91074.4|91122.3|91072.3|19
1641236000000|2022-01-03 18:53:20|91123.2|91073.2|91121.5|91071.5|91125.8|91075.8|91121.5|91071.5|35
1641236010000|2022-01-03 18:53:30|91122.1|91072.1|91125.3|91075.3|91126.5|91076.5|91122.1|91072.1|33
1641236020000|2022-01-03 18:53:40|91124.9|91074.9|91125.4|91075.4|91127.5|91077.5|91124.1|91074.1|18
1641236030000|2022-01-03 18:53:50|91123.8|91073.8|91124.6|91074.6|91125.3|91075.3|91123.8|91073.8|24
1641236040000|2022-01-03 18:54:00|91124.2|91074.2|91125.9|91075.9|91126.1|91076.1|91123.9|91073.9|22
1641236050000|2022-01-03 18:54:10|91125.6|91075.6|91125|91075|91125.9|91075.9|91123.3|91073.3|24
1641236060000|2022-01-03 18:54:20|91124.8|91074.8|91126.3|91076.3|91127|91077|91124.6|91074.6|23
1641236070000|2022-01-03 18:54:30|91126.1|91076.1|91126.9|91076.9|91127.2|91077.2|91125.9|91075.9|20
1641236080000|2022-01-03 18:54:40|91126.7|91076.7|91124.9|91074.9|91126.7|91076.7|91123.4|91073.4|14
1641236090000|2022-01-03 18:54:50|91125.1|91075.1|91126.5|91076.5|91126.5|91076.5|91124.5|91074.5|19
1641236100000|2022-01-03 18:55:00|91126.2|91076.2|91125.3|91075.3|91126.9|91076.9|91123.4|91073.4|27
1641236110000|2022-01-03 18:55:10|91125.4|91075.4|91126.2|91076.2|91126.6|91076.6|91124.8|91074.8|21
1641236120000|2022-01-03 18:55:20|91126.3|91076.3|91124.4|91074.4|91126.4|91076.4|91123.2|91073.2|34
1641236130000|2022-01-03 18:55:30|91124.2|91074.2|91125.3|91075.3|91127.3|91077.3|91124.1|91074.1|26
1641236140000|2022-01-03 18:55:40|91123.5|91073.5|91125.4|91075.4|91125.6|91075.6|91123.5|91073.5|11
1641236150000|2022-01-03 18:55:50|91124.5|91074.5|91126.1|91076.1|91127.2|91077.2|91123.5|91073.5|19
1641236160000|2022-01-03 18:56:00|91127.2|91077.2|91125.8|91075.8|91127.2|91077.2|91124.5|91074.5|25
1641236170000|2022-01-03 18:56:10|91125.9|91075.9|91126.7|91076.7|91127.3|91077.3|91125.4|91075.4|21
1641236180000|2022-01-03 18:56:20|91125.3|91075.3|91128.1|91078.1|91128.1|91078.1|91125.1|91075.1|26
1641236190000|2022-01-03 18:56:30|91126.5|91076.5|91127.9|91077.9|91127.9|91077.9|91126.3|91076.3|17
1641236200000|2022-01-03 18:56:40|91127|91077|91134.2|91084.2|91134.2|91084.2|91126.7|91076.7|35
1641236210000|2022-01-03 18:56:50|91134.3|91084.3|91134.2|91084.2|91135.6|91085.6|91127.2|91077.2|32
1641236220000|2022-01-03 18:57:00|91134.9|91084.9|91134.9|91084.9|91135.5|91085.5|91134.1|91084.1|30
1641236230000|2022-01-03 18:57:10|91134.8|91084.8|91132.9|91082.9|91135.1|91085.1|91132.7|91082.7|30
1641236240000|2022-01-03 18:57:20|91133|91083|91132.8|91082.8|91134.6|91084.6|91132.3|91082.3|21
1641236250000|2022-01-03 18:57:30|91134.4|91084.4|91134|91084|91134.9|91084.9|91132.9|91082.9|27
1641236260000|2022-01-03 18:57:40|91134.1|91084.1|91137.1|91087.1|91137.1|91087.1|91131.9|91081.9|38
1641236270000|2022-01-03 18:57:50|91134.5|91084.5|91135.3|91085.3|91136.6|91086.6|91134|91084|36
1641236280000|2022-01-03 18:58:00|91135.8|91085.8|91129.6|91079.6|91135.8|91085.8|91127.7|91077.7|40
1641236290000|2022-01-03 18:58:10|91129.7|91079.7|91130.3|91080.3|91130.6|91080.6|91128.2|91078.2|27
1641236300000|2022-01-03 18:58:20|91130.6|91080.6|91130.6|91080.6|91133.5|91083.5|91129.2|91079.2|26
1641236310000|2022-01-03 18:58:30|91130.1|91080.1|91130.1|91080.1|91130.6|91080.6|91129.3|91079.3|10
1641236320000|2022-01-03 18:58:40|91129.6|91079.6|91134.4|91084.4|91136|91086|91129.1|91079.1|35
1641236330000|2022-01-03 18:58:50|91134.1|91084.1|91134.4|91084.4|91134.7|91084.7|91133.3|91083.3|24
1641236340000|2022-01-03 18:59:00|91134.1|91084.1|91134.6|91084.6|91135.2|91085.2|91133.9|91083.9|17
1641236350000|2022-01-03 18:59:10|91135|91085|91134|91084|91136.2|91086.2|91129.5|91079.5|27
1641236360000|2022-01-03 18:59:20|91134.7|91084.7|91132.3|91082.3|91135.2|91085.2|91131.5|91081.5|33
1641236370000|2022-01-03 18:59:30|91133|91083|91132.8|91082.8|91133.3|91083.3|91131.5|91081.5|23
1641236380000|2022-01-03 18:59:40|91132.6|91082.6|91132.3|91082.3|91132.6|91082.6|91131.4|91081.4|11
1641236390000|2022-01-03 18:59:50|91133.4|91083.4|91131.3|91081.3|91133.4|91083.4|91128.9|91078.9|35
1641236400000|2022-01-03 19:00:00|91131.7|91081.7|91125.7|91075.7|91133.6|91083.6|91125.7|91075.7|44
1641236410000|2022-01-03 19:00:10|91126.3|91076.3|91128.9|91078.9|91130.2|91080.2|91125.8|91075.8|23
1641236420000|2022-01-03 19:00:20|91129|91079|91128.6|91078.6|91129.6|91079.6|91128.1|91078.1|20
1641236430000|2022-01-03 19:00:30|91129.2|91079.2|91127.6|91077.6|91129.2|91079.2|91127|91077|21
1641236440000|2022-01-03 19:00:40|91128|91078|91128.7|91078.7|91128.7|91078.7|91126.4|91076.4|30
1641236450000|2022-01-03 19:00:50|91128.1|91078.1|91129.6|91079.6|91129.9|91079.9|91127.1|91077.1|25
1641236460000|2022-01-03 19:01:00|91129.8|91079.8|91131|91081|91133.1|91083.1|91129.2|91079.2|28
1641236470000|2022-01-03 19:01:10|91131.1|91081.1|91128.2|91078.2|91131.1|91081.1|91126|91076|27
1641236480000|2022-01-03 19:01:20|91128|91078|91128.8|91078.8|91129.5|91079.5|91128|91078|17
1641236490000|2022-01-03 19:01:30|91127.2|91077.2|91128.6|91078.6|91129.1|91079.1|91127.2|91077.2|22
1641236500000|2022-01-03 19:01:40|91128.3|91078.3|91130.2|91080.2|91130.6|91092.5|91115.5|91077.5|25
1641236510000|2022-01-03 19:01:50|91130.6|91080.6|91130.5|91080.5|91131.4|91081.4|91130.2|91080.2|15
1641236520000|2022-01-03 19:02:00|91130.7|91080.7|91130|91080|91130.7|91080.7|91128.4|91078.4|35
1641236530000|2022-01-03 19:02:10|91128.2|91078.2|91129.4|91079.4|91129.6|91079.6|91128.2|91078.2|18
1641236540000|2022-01-03 19:02:20|91127.6|91077.6|91129.1|91079.1|91130|91080|91127.6|91077.6|23
1641236550000|2022-01-03 19:02:30|91130.2|91080.2|91111.3|91061.3|91130.7|91080.7|91110|91060|52
1641236560000|2022-01-03 19:02:40|91111.4|91061.4|91111.4|91061.4|91111.9|91061.9|91110.3|91060.3|38
1641236570000|2022-01-03 19:02:50|91111.8|91061.8|91115|91065|91117.7|91067.7|91111.6|91061.6|37
1641236580000|2022-01-03 19:03:00|91114.7|91064.7|91125.3|91075.3|91125.3|91075.3|91114.7|91064.7|41
1641236590000|2022-01-03 19:03:10|91125.5|91075.5|91125.2|91075.2|91125.7|91075.7|91125.1|91075.1|22
1641236600000|2022-01-03 19:03:20|91125|91075|91124.2|91074.2|91125|91075|91124.1|91074.1|20
1641236610000|2022-01-03 19:03:30|91124.1|91074.1|91125.2|91075.2|91125.4|91075.4|91124.1|91074.1|21
1641236620000|2022-01-03 19:03:40|91125|91075|91126.6|91076.6|91127|91077|91125|91075|21
1641236630000|2022-01-03 19:03:50|91126.3|91076.3|91125.2|91075.2|91126.6|91076.6|91124.7|91074.7|18
1641236640000|2022-01-03 19:04:00|91125.1|91075.1|91125.2|91075.2|91125.6|91075.6|91125|91075|24
1641236650000|2022-01-03 19:04:10|91125.3|91075.3|91124.7|91074.7|91125.4|91075.4|91124.7|91074.7|20
1641236660000|2022-01-03 19:04:20|91124.4|91074.4|91125|91075|91125.6|91075.6|91124.4|91074.4|19
1641236670000|2022-01-03 19:04:30|91125.1|91075.1|91130.9|91080.9|91131.3|91081.3|91124.7|91074.7|23
1641236680000|2022-01-03 19:04:40|91130.8|91080.8|91132.7|91082.7|91134.8|91096.4|91121.4|91080.4|35
1641236690000|2022-01-03 19:04:50|91132.6|91082.6|91132|91082|91133.3|91083.3|91131.6|91081.6|16
1641236700000|2022-01-03 19:05:00|91132.3|91082.3|91132.2|91082.2|91132.4|91082.4|91131.8|91081.8|19
1641236710000|2022-01-03 19:05:10|91132.1|91082.1|91132.5|91082.5|91132.7|91082.7|91131.8|91081.8|15
1641236720000|2022-01-03 19:05:20|91132.6|91082.6|91134.5|91084.5|91134.5|91084.5|91132.5|91082.5|22
1641236730000|2022-01-03 19:05:30|91134.4|91084.4|91134.5|91084.5|91134.9|91084.9|91133.7|91083.7|30
1641236740000|2022-01-03 19:05:40|91134.2|91084.2|91134.1|91084.1|91134.4|91084.4|91133.3|91083.3|25
1641236750000|2022-01-03 19:05:50|91134|91084|91130.6|91080.6|91134.8|91084.8|91129.1|91079.1|23
1641236760000|2022-01-03 19:06:00|91130.4|91080.4|91131.2|91081.2|91131.4|91081.4|91128.4|91078.4|24
1641236770000|2022-01-03 19:06:10|91132|91082|91132.9|91082.9|91132.9|91082.9|91131.1|91081.1|13
1641236780000|2022-01-03 19:06:20|91132.6|91082.6|91131.1|91081.1|91132.8|91082.8|91130.8|91080.8|24
1641236790000|2022-01-03 19:06:30|91131.2|91081.2|91131.1|91081.1|91132.7|91082.7|91130.7|91080.7|24
1641236800000|2022-01-03 19:06:40|91131.7|91081.7|91130.3|91080.3|91131.7|91081.7|91129.3|91079.3|34
1641236810000|2022-01-03 19:06:50|91130.4|91080.4|91129.8|91079.8|91130.4|91080.4|91129.5|91079.5|22
1641236820000|2022-01-03 19:07:00|91129.7|91079.7|91129.9|91079.9|91130.6|91080.6|91129.7|91079.7|18
1641236830000|2022-01-03 19:07:10|91130|91080|91128.6|91078.6|91130.1|91080.1|91128.4|91078.4|23
1641236840000|2022-01-03 19:07:20|91128.8|91078.8|91128.2|91078.2|91129.8|91079.8|91128.2|91078.2|19
1641236850000|2022-01-03 19:07:30|91128.4|91078.4|91124|91074|91128.9|91078.9|91121.8|91071.8|33
1641236860000|2022-01-03 19:07:40|91123.4|91073.4|91124.1|91074.1|91125.1|91075.1|91122.1|91072.1|25
1641236870000|2022-01-03 19:07:50|91123.8|91073.8|91124.3|91074.3|91125.1|91075.1|91121.3|91071.3|44
1641236880000|2022-01-03 19:08:00|91124.2|91074.2|91124.1|91074.1|91124.7|91074.7|91123.6|91073.6|22
1641236890000|2022-01-03 19:08:10|91124.3|91074.3|91124.4|91074.4|91124.6|91074.6|91124.2|91074.2|14
1641236900000|2022-01-03 19:08:20|91124.2|91074.2|91116.6|91066.6|91124.2|91074.2|91116.2|91066.2|28
1641236910000|2022-01-03 19:08:30|91117.2|91067.2|91113.2|91063.2|91117.2|91067.2|91113|91063|27
1641236920000|2022-01-03 19:08:40|91113.8|91063.8|91112.7|91062.7|91113.9|91063.9|91112.1|91062.1|26
1641236930000|2022-01-03 19:08:50|91113.1|91063.1|91112.2|91062.2|91113.1|91063.1|91112|91062|18
1641236940000|2022-01-03 19:09:00|91112.1|91062.1|91112.1|91062.1|91112.6|91062.6|91112|91062|17
1641236950000|2022-01-03 19:09:10|91112|91062|91108.9|91058.9|91112.6|91062.6|91108.7|91058.7|39
1641236960000|2022-01-03 19:09:20|91109.2|91059.2|91109|91059|91109.8|91059.8|91107.8|91057.8|32
1641236970000|2022-01-03 19:09:30|91108.9|91058.9|91107.5|91057.5|91109.3|91059.3|91106.2|91056.2|28
1641236980000|2022-01-03 19:09:40|91107.2|91057.2|91105.2|91055.2|91107.2|91057.2|91103.8|91053.8|33
1641236990000|2022-01-03 19:09:50|91104.8|91054.8|91104.6|91054.6|91105.3|91055.3|91104.6|91054.6|16
1641237000000|2022-01-03 19:10:00|91104.5|91054.5|91108.2|91058.2|91108.7|91058.7|91104.5|91054.5|40
1641237010000|2022-01-03 19:10:10|91107.6|91057.6|91111.5|91061.5|91111.5|91061.5|91107.3|91057.3|35
1641237020000|2022-01-03 19:10:20|91111.7|91061.7|91113.1|91063.1|91113.2|91063.2|91111.6|91061.6|17
1641237030000|2022-01-03 19:10:30|91112.9|91062.9|91113.3|91063.3|91113.8|91063.8|91112.7|91062.7|11
1641237040000|2022-01-03 19:10:40|91113.6|91063.6|91110.8|91060.8|91113.9|91063.9|91110.4|91060.4|24
1641237050000|2022-01-03 19:10:50|91110.5|91060.5|91112.6|91062.6|91112.6|91062.6|91110.5|91060.5|27
1641237060000|2022-01-03 19:11:00|91112.7|91062.7|91111.3|91061.3|91112.7|91062.7|91110.6|91060.6|18
1641237070000|2022-01-03 19:11:10|91111.1|91061.1|91111.7|91061.7|91112|91062|91111|91061|15
1641237080000|2022-01-03 19:11:20|91111.6|91061.6|91112.2|91062.2|91112.2|91062.2|91110.9|91060.9|21
1641237090000|2022-01-03 19:11:30|91112|91062|91111.2|91061.2|91112.4|91062.4|91110.4|91060.4|28
1641237100000|2022-01-03 19:11:40|91111.3|91061.3|91108.5|91058.5|91112|91062|91108|91058|41
1641237110000|2022-01-03 19:11:50|91108.4|91058.4|91108.4|91058.4|91109.2|91059.2|91107.9|91057.9|13
1641237120000|2022-01-03 19:12:00|91108.3|91058.3|91105.4|91055.4|91108.3|91058.3|91105.4|91055.4|36
1641237130000|2022-01-03 19:12:10|91105.5|91055.5|91104.8|91054.8|91105.5|91055.5|91104.8|91054.8|19
1641237140000|2022-01-03 19:12:20|91105.2|91055.2|91104.9|91054.9|91105.8|91055.8|91104.9|91054.9|19
1641237150000|2022-01-03 19:12:30|91105.1|91055.1|91108.9|91058.9|91109.6|91059.6|91105.1|91055.1|24
1641237160000|2022-01-03 19:12:40|91108.7|91058.7|91109.3|91059.3|91109.5|91059.5|91108.4|91058.4|23
1641237170000|2022-01-03 19:12:50|91109.1|91059.1|91106.6|91056.6|91110.7|91060.7|91106|91056|26
1641237180000|2022-01-03 19:13:00|91106.9|91056.9|91106.3|91056.3|91107|91057|91106|91056|16
1641237190000|2022-01-03 19:13:10|91106.2|91056.2|91107.8|91057.8|91107.8|91057.8|91106.2|91056.2|19
1641237200000|2022-01-03 19:13:20|91107.6|91057.6|91106.7|91056.7|91108.5|91058.5|91105.9|91055.9|12
1641237210000|2022-01-03 19:13:30|91106.5|91056.5|91108.5|91058.5|91109|91059|91106.5|91056.5|23
1641237220000|2022-01-03 19:13:40|91108.9|91058.9|91105.4|91055.4|91108.9|91058.9|91105.4|91055.4|36
1641237230000|2022-01-03 19:13:50|91105.5|91055.5|91105.2|91055.2|91106.3|91056.3|91105|91055|24
1641237240000|2022-01-03 19:14:00|91105.6|91055.6|91105|91055|91105.7|91055.7|91105|91055|12
1641237250000|2022-01-03 19:14:10|91104.8|91054.8|91104|91054|91105.8|91055.8|91103.9|91053.9|23
1641237260000|2022-01-03 19:14:20|91104.1|91054.1|91105.4|91055.4|91105.4|91055.4|91103.1|91053.1|29
1641237270000|2022-01-03 19:14:30|91104.9|91054.9|91104.5|91054.5|91105.5|91055.5|91103.7|91053.7|20
1641237280000|2022-01-03 19:14:40|91104.6|91054.6|91103.1|91053.1|91105.1|91055.1|91102.4|91052.4|27
1641237290000|2022-01-03 19:14:50|91103|91053|91101.1|91051.1|91103|91053|91101.1|91051.1|29
1641237300000|2022-01-03 19:15:00|91100.6|91050.6|91113.9|91063.9|91113.9|91063.9|91100.6|91050.6|54
1641237310000|2022-01-03 19:15:10|91113.8|91063.8|91116|91066|91119.2|91069.2|91113.2|91063.2|37
1641237320000|2022-01-03 19:15:20|91115.8|91065.8|91117.6|91067.6|91119.5|91069.5|91115.4|91065.4|47
1641237330000|2022-01-03 19:15:30|91117.4|91067.4|91118|91068|91118.2|91068.2|91117.4|91067.4|23
1641237340000|2022-01-03 19:15:40|91117.9|91067.9|91117.3|91067.3|91118.9|91068.9|91116.9|91066.9|29
1641237350000|2022-01-03 19:15:50|91116.7|91066.7|91114.2|91064.2|91116.7|91066.7|91114|91064|43
1641237360000|2022-01-03 19:16:00|91114|91064|91115.6|91065.6|91116.8|91066.8|91114|91064|33
1641237370000|2022-01-03 19:16:10|91117.7|91067.7|91118.7|91068.7|91119.8|91069.8|91117.2|91067.2|51
1641237380000|2022-01-03 19:16:20|91118.5|91068.5|91119.3|91069.3|91119.8|91069.8|91118.2|91068.2|31
1641237390000|2022-01-03 19:16:30|91119.4|91069.4|91119.7|91069.7|91120|91070|91119.1|91069.1|24
1641237400000|2022-01-03 19:16:40|91119.8|91069.8|91116.7|91066.7|91120.1|91070.1|91115.4|91065.4|46
1641237410000|2022-01-03 19:16:50|91116.6|91066.6|91115|91065|91116.8|91066.8|91112.4|91062.4|44
1641237420000|2022-01-03 19:17:00|91115.2|91065.2|91115.4|91065.4|91115.6|91065.6|91114.3|91064.3|24
1641237430000|2022-01-03 19:17:10|91115.5|91065.5|91115.8|91065.8|91115.8|91065.8|91115.2|91065.2|11
1641237440000|2022-01-03 19:17:20|91115.7|91065.7|91114.8|91064.8|91116.2|91066.2|91114.8|91064.8|11
1641237450000|2022-01-03 19:17:30|91114.7|91064.7|91114|91064|91114.7|91064.7|91114|91064|9
1641237460000|2022-01-03 19:17:40|91114.1|91064.1|91111.1|91061.1|91114.1|91064.1|91110.7|91060.7|43
1641237470000|2022-01-03 19:17:50|91111|91061|91112.8|91062.8|91113.6|91063.6|91110.6|91060.6|31
1641237480000|2022-01-03 19:18:00|91112.9|91062.9|91113.8|91063.8|91113.9|91063.9|91112.7|91062.7|24
1641237490000|2022-01-03 19:18:10|91114|91064|91113.4|91063.4|91114|91064|91113.4|91063.4|15
1641237500000|2022-01-03 19:18:20|91113.3|91063.3|91115.8|91065.8|91116.6|91066.6|91113.3|91063.3|18
1641237510000|2022-01-03 19:18:30|91116.3|91066.3|91115.7|91065.7|91116.6|91066.6|91115.6|91065.6|34
1641237520000|2022-01-03 19:18:40|91115.9|91065.9|91115.4|91065.4|91116.2|91066.2|91114.5|91064.5|29
1641237530000|2022-01-03 19:18:50|91115.5|91065.5|91115.7|91065.7|91116|91066|91114.8|91064.8|29
1641237540000|2022-01-03 19:19:00|91115.5|91065.5|91116.2|91066.2|91116.5|91066.5|91115.1|91065.1|30
1641237550000|2022-01-03 19:19:10|91116|91066|91113.1|91063.1|91117|91067|91113|91063|45
1641237560000|2022-01-03 19:19:20|91113.2|91063.2|91116.4|91066.4|91116.8|91066.8|91113.2|91063.2|41
1641237570000|2022-01-03 19:19:30|91116.1|91066.1|91116.7|91066.7|91116.8|91066.8|91116|91066|35
1641237580000|2022-01-03 19:19:40|91116.6|91066.6|91116.4|91066.4|91117|91067|91115.9|91065.9|29
1641237590000|2022-01-03 19:19:50|91116.3|91066.3|91104.7|91079.7|91116.6|91080.4|91104.7|91065.8|35
1641237600000|2022-01-03 19:20:00|91117.6|91067.6|91116.2|91066.2|91117.8|91078.8|91103.8|91065.7|39
1641237610000|2022-01-03 19:20:10|91116.3|91066.3|91118.2|91068.2|91118.4|91068.4|91115.6|91065.6|44
1641237620000|2022-01-03 19:20:20|91118|91068|91118.5|91068.5|91119.7|91069.7|91117.1|91067.1|32
1641237630000|2022-01-03 19:20:30|91119.4|91069.4|91119.2|91069.2|91119.8|91069.8|91118.1|91068.1|33
1641237640000|2022-01-03 19:20:40|91119.9|91069.9|91118.6|91068.6|91119.9|91069.9|91118.3|91068.3|41
1641237650000|2022-01-03 19:20:50|91118.8|91068.8|91119|91069|91119.2|91069.2|91118.8|91068.8|29
1641237660000|2022-01-03 19:21:00|91119.3|91069.3|91119.9|91069.9|91120.4|91070.4|91118.6|91068.6|26
1641237670000|2022-01-03 19:21:10|91119.7|91069.7|91122.6|91072.6|91122.9|91084.4|91105.4|91069.2|39
1641237680000|2022-01-03 19:21:20|91122.5|91072.5|91120|91070|91122.5|91084.5|91106.9|91069|44
1641237690000|2022-01-03 19:21:30|91120.3|91070.3|91119|91069|91121.4|91071.4|91117.4|91067.4|54
1641237700000|2022-01-03 19:21:40|91119.6|91069.6|91120.3|91070.3|91121|91071|91118.8|91068.8|32
1641237710000|2022-01-03 19:21:50|91120.4|91070.4|91120|91070|91120.8|91070.8|91119.4|91069.4|16
1641237720000|2022-01-03 19:22:00|91120.1|91070.1|91119.3|91069.3|91121.1|91071.1|91117.6|91067.6|35
1641237730000|2022-01-03 19:22:10|91119.2|91069.2|91103.9|91078.9|91120.2|91079.4|91103.9|91068.7|31
1641237740000|2022-01-03 19:22:20|91105.4|91080.4|91117.7|91067.7|91117.9|91080.5|91103.8|91065.7|46
1641237750000|2022-01-03 19:22:30|91117.6|91067.6|91117.2|91067.2|91119.3|91069.3|91116.3|91066.3|51
1641237760000|2022-01-03 19:22:40|91118.6|91068.6|91119.3|91069.3|91119.8|91069.8|91117.4|91067.4|39
1641237770000|2022-01-03 19:22:50|91117.9|91067.9|91119.4|91069.4|91119.5|91069.5|91117.3|91067.3|43
1641237780000|2022-01-03 19:23:00|91119.3|91069.3|91116.1|91066.1|91119.7|91076.7|91101.7|91064.8|32
1641237790000|2022-01-03 19:23:10|91116.4|91066.4|91115.3|91065.3|91116.4|91066.4|91115.2|91065.2|25
1641237800000|2022-01-03 19:23:20|91115.5|91065.5|91114.7|91064.7|91116.7|91066.7|91113.8|91063.8|24
1641237810000|2022-01-03 19:23:30|91115|91065|91114.7|91064.7|91116.1|91066.1|91113.4|91063.4|11
1641237820000|2022-01-03 19:23:40|91115.7|91065.7|91115.9|91065.9|91117.1|91067.1|91114.1|91064.1|28
1641237830000|2022-01-03 19:23:50|91116.3|91066.3|91115.7|91065.7|91117.8|91067.8|91114.1|91064.1|46
1641237840000|2022-01-03 19:24:00|91115.6|91065.6|91116.4|91066.4|91117.6|91067.6|91114.8|91064.8|30
1641237850000|2022-01-03 19:24:10|91116.9|91066.9|91116.6|91066.6|91117.2|91067.2|91116|91066|23
1641237860000|2022-01-03 19:24:20|91116.5|91066.5|91115.5|91065.5|91116.5|91066.5|91114.2|91064.2|26
1641237870000|2022-01-03 19:24:30|91115|91065|91114.2|91064.2|91115.3|91065.3|91113.4|91063.4|31
1641237880000|2022-01-03 19:24:40|91114.1|91064.1|91114.6|91064.6|91115|91065|91114|91064|18
1641237890000|2022-01-03 19:24:50|91114.5|91064.5|91115.6|91065.6|91115.7|91065.7|91113.2|91063.2|24
1641237900000|2022-01-03 19:25:00|91115.4|91065.4|91112.8|91062.8|91116|91066|91111.6|91061.6|26
1641237910000|2022-01-03 19:25:10|91112.2|91062.2|91114.7|91064.7|91115.1|91065.1|91112.2|91062.2|17
1641237920000|2022-01-03 19:25:20|91114.8|91064.8|91114.4|91064.4|91115.3|91065.3|91114.2|91064.2|17
1641237930000|2022-01-03 19:25:30|91114.3|91064.3|91112.6|91062.6|91114.7|91064.7|91111.9|91061.9|24
1641237940000|2022-01-03 19:25:40|91112.5|91062.5|91112.6|91062.6|91112.8|91062.8|91112.1|91062.1|13
1641237950000|2022-01-03 19:25:50|91112.1|91062.1|91112.4|91062.4|91113|91063|91112.1|91062.1|17
1641237960000|2022-01-03 19:26:00|91112.5|91062.5|91112.9|91062.9|91114.5|91064.5|91112.5|91062.5|31
1641237970000|2022-01-03 19:26:10|91112.7|91062.7|91113.2|91063.2|91113.6|91063.6|91112.7|91062.7|23
1641237980000|2022-01-03 19:26:20|91113.1|91063.1|91113|91063|91113.2|91063.2|91112.7|91062.7|13
1641237990000|2022-01-03 19:26:30|91112.9|91062.9|91114.1|91064.1|91114.3|91064.3|91112.9|91062.9|17
1641238000000|2022-01-03 19:26:40|91114|91064|91114.3|91064.3|91114.5|91064.5|91114|91064|9
1641238010000|2022-01-03 19:26:50|91114.4|91064.4|91114.3|91064.3|91114.8|91064.8|91113.3|91063.3|17
1641238020000|2022-01-03 19:27:00|91114.4|91064.4|91114.1|91064.1|91114.6|91064.6|91113.5|91063.5|16
1641238030000|2022-01-03 19:27:10|91114.3|91064.3|91114.3|91064.3|91114.3|91064.3|91113.3|91063.3|13
1641238040000|2022-01-03 19:27:20|91114.2|91064.2|91113.6|91063.6|91114.3|91064.3|91113.6|91063.6|12
1641238050000|2022-01-03 19:27:30|91113.9|91063.9|91110.8|91060.8|91114.1|91075.6|91100.6|91060.4|20
1641238060000|2022-01-03 19:27:40|91111|91061|91110.7|91060.7|91111|91061|91110.2|91060.2|31
1641238070000|2022-01-03 19:27:50|91110.4|91060.4|91110.7|91060.7|91110.9|91060.9|91109.6|91059.6|31
1641238080000|2022-01-03 19:28:00|91110.6|91060.6|91109.9|91059.9|91110.8|91060.8|91109.9|91059.9|23
1641238090000|2022-01-03 19:28:10|91110.5|91060.5|91115.3|91065.3|91115.4|91065.4|91110.4|91060.4|43
1641238100000|2022-01-03 19:28:20|91115.5|91065.5|91115.2|91065.2|91115.6|91065.6|91114.8|91064.8|16
1641238110000|2022-01-03 19:28:30|91115.1|91065.1|91113.4|91063.4|91115.1|91065.1|91113|91063|34
1641238120000|2022-01-03 19:28:40|91113.2|91063.2|91116.3|91066.3|91116.5|91066.5|91113|91063|35
1641238130000|2022-01-03 19:28:50|91116.2|91066.2|91117|91067|91117.3|91067.3|91116.2|91066.2|17
1641238140000|2022-01-03 19:29:00|91117.2|91067.2|91115.1|91065.1|91117.4|91067.4|91114.5|91064.5|18
1641238150000|2022-01-03 19:29:10|91115|91065|91111.6|91061.6|91115.3|91074.2|91098.4|91060.5|35
1641238160000|2022-01-03 19:29:20|91111.9|91061.9|91113.7|91063.7|91113.7|91063.7|91111.9|91061.9|17
1641238170000|2022-01-03 19:29:30|91113.9|91063.9|91116|91066|91117.5|91067.5|91113.8|91063.8|33
1641238180000|2022-01-03 19:29:40|91116.1|91066.1|91115.8|91065.8|91116.5|91066.5|91114.8|91064.8|21
1641238190000|2022-01-03 19:29:50|91116|91066|91115.2|91065.2|91116|91066|91115|91065|16
1641238200000|2022-01-03 19:30:00|91115.1|91065.1|91113.3|91063.3|91115.4|91065.4|91113.3|91063.3|38
1641238210000|2022-01-03 19:30:10|91113.5|91063.5|91115.6|91065.6|91115.6|91065.6|91113.1|91063.1|19
1641238220000|2022-01-03 19:30:20|91115.8|91065.8|91112.3|91062.3|91115.8|91065.8|91112.3|91062.3|40
1641238230000|2022-01-03 19:30:30|91113|91063|91115|91065|91115.2|91078.2|91102.6|91063|23
1641238240000|2022-01-03 19:30:40|91115.1|91065.1|91116.4|91066.4|91116.9|91066.9|91114.7|91064.7|28
1641238250000|2022-01-03 19:30:50|91116.5|91066.5|91117.7|91067.7|91119.9|91069.9|91115|91065|45
1641238260000|2022-01-03 19:31:00|91117.6|91067.6|91120.1|91070.1|91120.7|91082.5|91104.3|91063.9|44
1641238270000|2022-01-03 19:31:10|91121.3|91071.3|91110.2|91085.2|91124.1|91087.1|91109.1|91070.5|48
1641238280000|2022-01-03 19:31:20|91109.8|91084.8|91118.4|91068.4|91124.2|91085.9|91108.5|91068.1|36
1641238290000|2022-01-03 19:31:30|91118.7|91068.7|91119.1|91069.1|91119.4|91069.4|91118.7|91068.7|27
1641238300000|2022-01-03 19:31:40|91119.4|91069.4|91112.7|91062.7|91119.4|91075.9|91100.7|91062.5|33
1641238310000|2022-01-03 19:31:50|91112.6|91062.6|91110.3|91060.3|91112.9|91062.9|91109.3|91059.3|30
1641238320000|2022-01-03 19:32:00|91110.4|91060.4|91101.1|91076.1|91113.9|91076.1|91100.6|91060.2|29
1641238330000|2022-01-03 19:32:10|91100.8|91075.8|91117|91067|91117.5|91075.8|91100.8|91064.4|25
1641238340000|2022-01-03 19:32:20|91117.1|91067.1|91116.8|91066.8|91117.3|91067.3|91116.3|91066.3|15
1641238350000|2022-01-03 19:32:30|91116.9|91066.9|91115.9|91065.9|91117.1|91067.1|91115.5|91065.5|15
1641238360000|2022-01-03 19:32:40|91116|91066|91104|91079|91116.9|91079.9|91103.8|91065.7|17
1641238370000|2022-01-03 19:32:50|91104.2|91079.2|91114|91064|91116.9|91079.4|91103.8|91061.4|21
1641238380000|2022-01-03 19:33:00|91113.5|91063.5|91115|91065|91115|91065|91113.1|91063.1|20
1641238390000|2022-01-03 19:33:10|91114.9|91064.9|91114.7|91064.7|91115.3|91065.3|91114.1|91064.1|24
1641238400000|2022-01-03 19:33:20|91114.4|91064.4|91114.4|91064.4|91114.8|91064.8|91114.4|91064.4|12
1641238410000|2022-01-03 19:33:30|91113.9|91063.9|91114.1|91064.1|91114.4|91064.4|91113.7|91063.7|14
1641238420000|2022-01-03 19:33:40|91114.3|91064.3|91113.6|91063.6|91114.5|91064.5|91113.2|91063.2|22
1641238430000|2022-01-03 19:33:50|91113.5|91063.5|91113.8|91063.8|91114.2|91064.2|91113.4|91063.4|18
1641238440000|2022-01-03 19:34:00|91113.7|91063.7|91110.5|91060.5|91113.7|91063.7|91109.3|91059.3|25
1641238450000|2022-01-03 19:34:10|91110.6|91060.6|91112.2|91062.2|91112.4|91062.4|91110.6|91060.6|15
1641238460000|2022-01-03 19:34:20|91112.3|91062.3|91112.6|91062.6|91112.8|91062.8|91109.8|91059.8|26
1641238470000|2022-01-03 19:34:30|91112.5|91062.5|91111|91061|91113.9|91063.9|91111|91061|41
1641238480000|2022-01-03 19:34:40|91111.8|91061.8|91113.3|91063.3|91113.5|91077.4|91100.1|91059.9|29
1641238490000|2022-01-03 19:34:50|91113|91063|91113.7|91063.7|91114|91064|91112.2|91062.2|42
1641238500000|2022-01-03 19:35:00|91113.6|91063.6|91114.1|91064.1|91116.5|91066.5|91111.7|91061.7|31
1641238510000|2022-01-03 19:35:10|91114.3|91064.3|91114.3|91064.3|91115.8|91065.8|91113.7|91063.7|38
1641238520000|2022-01-03 19:35:20|91114.4|91064.4|91114.2|91064.2|91114.6|91064.6|91113.7|91063.7|13
1641238530000|2022-01-03 19:35:30|91114|91064|91101.2|91076.2|91114.5|91077.9|91097.7|91061.5|39
1641238540000|2022-01-03 19:35:40|91101.4|91076.4|91101|91076|91101.4|91076.4|91099.9|91074.9|37
1641238550000|2022-01-03 19:35:50|91100.6|91075.6|91115.8|91065.8|91116.1|91077.1|91100.6|91063.5|27
1641238560000|2022-01-03 19:36:00|91115.9|91065.9|91116|91066|91116.4|91066.4|91115.8|91065.8|16
1641238570000|2022-01-03 19:36:10|91115.6|91065.6|91115.9|91065.9|91116.1|91066.1|91115.6|91065.6|6
1641238580000|2022-01-03 19:36:20|91116|91066|91113.6|91063.6|91116.3|91066.3|91113.4|91063.4|23
1641238590000|2022-01-03 19:36:30|91113.7|91063.7|91112|91062|91113.7|91063.7|91110.7|91060.7|18
1641238600000|2022-01-03 19:36:40|91111.5|91061.5|91102.2|91077.2|91115.3|91077.4|91101.6|91061.5|34
1641238610000|2022-01-03 19:36:50|91102.9|91077.9|91114.9|91064.9|91116.6|91078|91102.7|91063.1|41
1641238620000|2022-01-03 19:37:00|91114.2|91064.2|91115.7|91065.7|91115.8|91065.8|91112.5|91062.5|40
1641238630000|2022-01-03 19:37:10|91115.3|91065.3|91103.3|91078.3|91116|91078.9|91102.1|91064.8|22
1641238640000|2022-01-03 19:37:20|91103.5|91078.5|91102.4|91077.4|91105|91080|91102.4|91077.4|15
1641238650000|2022-01-03 19:37:30|91103.9|91078.9|91117|91067|91117.2|91079.2|91101.5|91066.1|23
1641238660000|2022-01-03 19:37:40|91116.3|91066.3|91117.1|91067.1|91118.7|91068.7|91114.4|91064.4|34
1641238670000|2022-01-03 19:37:50|91117.9|91067.9|91118.2|91068.2|91119.4|91069.4|91117.6|91067.6|36
1641238680000|2022-01-03 19:38:00|91118.1|91068.1|91115.1|91065.1|91118.7|91068.7|91112.9|91062.9|33
1641238690000|2022-01-03 19:38:10|91114.9|91064.9|91115|91065|91115.2|91065.2|91114.6|91064.6|14
1641238700000|2022-01-03 19:38:20|91114.7|91064.7|91114.6|91064.6|91115.1|91065.1|91114.3|91064.3|23
1641238710000|2022-01-03 19:38:30|91114.5|91064.5|91114.4|91064.4|91114.8|91064.8|91114|91064|9
1641238720000|2022-01-03 19:38:40|91112.5|91062.5|91109.9|91059.9|91115.2|91065.2|91107.7|91057.7|46
1641238730000|2022-01-03 19:38:50|91110|91060|91108.5|91058.5|91110|91060|91106.8|91056.8|24
1641238740000|2022-01-03 19:39:00|91108.9|91058.9|91106.6|91056.6|91109.5|91059.5|91102.8|91052.8|28
1641238750000|2022-01-03 19:39:10|91105.5|91055.5|91107.1|91057.1|91107.1|91057.1|91105|91055|10
1641238760000|2022-01-03 19:39:20|91107.4|91057.4|91106.1|91056.1|91109.4|91059.4|91104.1|91054.1|25
1641238770000|2022-01-03 19:39:30|91105.9|91055.9|91106.7|91056.7|91107|91057|91105.5|91055.5|29
1641238780000|2022-01-03 19:39:40|91106.9|91056.9|91106.1|91056.1|91107.2|91057.2|91105.9|91055.9|21
1641238790000|2022-01-03 19:39:50|91106|91056|91106.8|91056.8|91108.8|91070.2|91094.3|91055.1|25
1641238800000|2022-01-03 19:40:00|91107.2|91057.2|91106.8|91056.8|91108.3|91058.3|91105.3|91055.3|35
1641238810000|2022-01-03 19:40:10|91107.2|91057.2|91106.9|91056.9|91109.9|91059.9|91106.1|91056.1|37
1641238820000|2022-01-03 19:40:20|91107.6|91057.6|91109.3|91059.3|91109.6|91059.6|91107.6|91057.6|24
1641238830000|2022-01-03 19:40:30|91109.4|91059.4|91109.5|91059.5|91110.3|91060.3|91106.6|91056.6|25
1641238840000|2022-01-03 19:40:40|91109.7|91059.7|91108.8|91058.8|91109.7|91059.7|91108.2|91058.2|12
1641238850000|2022-01-03 19:40:50|91108.6|91058.6|91110.6|91060.6|91111.6|91061.6|91108.6|91058.6|18
1641238860000|2022-01-03 19:41:00|91111|91061|91111.7|91061.7|91113.6|91063.6|91111|91061|25
1641238870000|2022-01-03 19:41:10|91113|91063|91111.3|91061.3|91113|91063|91110.8|91060.8|14
1641238880000|2022-01-03 19:41:20|91112|91062|91089.2|91064.2|91112|91067.3|91089.2|91054|18
1641238890000|2022-01-03 19:41:30|91089.4|91064.4|91085.9|91035.9|91098.1|91064.4|91085|91035|49
1641238900000|2022-01-03 19:41:40|91086|91036|91084.8|91034.8|91088.3|91038.3|91084.5|91034.5|31
1641238910000|2022-01-03 19:41:50|91085.6|91035.6|91083.8|91033.8|91087.3|91037.3|91082.2|91032.2|42
1641238920000|2022-01-03 19:42:00|91082.2|91032.2|91082.1|91032.1|91083.7|91033.7|91081.6|91031.6|37
1641238930000|2022-01-03 19:42:10|91081.9|91031.9|91081.7|91031.7|91082.5|91032.5|91081.5|91031.5|24
1641238940000|2022-01-03 19:42:20|91081.5|91031.5|91081.3|91031.3|91081.5|91031.5|91081.1|91031.1|11
1641238950000|2022-01-03 19:42:30|91081.5|91031.5|91081.3|91031.3|91081.7|91031.7|91080.8|91030.8|15
1641238960000|2022-01-03 19:42:40|91081.1|91031.1|91080.7|91030.7|91081.7|91031.7|91080.7|91030.7|18
1641238970000|2022-01-03 19:42:50|91082.2|91032.2|91081.9|91031.9|91082.2|91032.2|91081.2|91031.2|18
1641238980000|2022-01-03 19:43:00|91081.8|91031.8|91082.5|91032.5|91082.8|91032.8|91081.7|91031.7|25
1641238990000|2022-01-03 19:43:10|91082.4|91032.4|91087.1|91037.1|91087.1|91037.1|91082.2|91032.2|28
1641239000000|2022-01-03 19:43:20|91086.2|91036.2|91083.7|91033.7|91087.8|91037.8|91083.7|91033.7|29
1641239010000|2022-01-03 19:43:30|91083.6|91033.6|91083|91033|91083.9|91033.9|91082.6|91032.6|25
1641239020000|2022-01-03 19:43:40|91082.9|91032.9|91086.6|91036.6|91087.1|91037.1|91082.5|91032.5|47
1641239030000|2022-01-03 19:43:50|91087.3|91037.3|91083.6|91033.6|91087.3|91037.3|91082.8|91032.8|39
1641239040000|2022-01-03 19:44:00|91083.3|91033.3|91083.3|91033.3|91084.2|91034.2|91082.6|91032.6|32
1641239050000|2022-01-03 19:44:10|91083.7|91033.7|91082.9|91032.9|91083.7|91033.7|91082.8|91032.8|24
1641239060000|2022-01-03 19:44:20|91083.1|91033.1|91084.9|91034.9|91086.3|91036.3|91083.1|91033.1|48
1641239070000|2022-01-03 19:44:30|91084.7|91034.7|91079.9|91029.9|91084.7|91034.7|91075.8|91025.8|58
1641239080000|2022-01-03 19:44:40|91080.1|91030.1|91080.4|91030.4|91081.4|91031.4|91078.8|91028.8|34
1641239090000|2022-01-03 19:44:50|91080.5|91030.5|91079|91029|91080.7|91030.7|91078.6|91028.6|24
1641239100000|2022-01-03 19:45:00|91078.9|91028.9|91078.9|91028.9|91082.3|91032.3|91078.4|91028.4|25
1641239110000|2022-01-03 19:45:10|91078.8|91028.8|91088.9|91038.9|91089.9|91057.1|91077.5|91027.5|53
1641239120000|2022-01-03 19:45:20|91089.3|91039.3|91089|91039|91090.9|91040.9|91086.4|91036.4|46
1641239130000|2022-01-03 19:45:30|91088.7|91038.7|91089|91039|91091.2|91041.2|91085.8|91035.8|43
1641239140000|2022-01-03 19:45:40|91087.6|91037.6|91072.3|91022.3|91087.8|91037.8|91071.8|91021.8|50
1641239150000|2022-01-03 19:45:50|91073.2|91023.2|91063|91013|91074.2|91024.2|91060.8|91010.8|48
1641239160000|2022-01-03 19:46:00|91063.3|91013.3|91062|91012|91063.7|91013.7|91061.7|91011.7|29
1641239170000|2022-01-03 19:46:10|91062.2|91012.2|91062.2|91012.2|91063.6|91013.6|91061.5|91011.5|30
1641239180000|2022-01-03 19:46:20|91061.9|91011.9|91059|91009|91062.4|91012.4|91058|91008|33
1641239190000|2022-01-03 19:46:30|91059.2|91009.2|91060.3|91010.3|91062.3|91012.3|91059.2|91009.2|26
1641239200000|2022-01-03 19:46:40|91060.1|91010.1|91061.1|91011.1|91062.1|91012.1|91058.1|91008.1|37
1641239210000|2022-01-03 19:46:50|91060.9|91010.9|91061.4|91011.4|91062|91012|91060.3|91010.3|19
1641239220000|2022-01-03 19:47:00|91060.6|91010.6|91059.6|91009.6|91061|91011|91059|91009|41
1641239230000|2022-01-03 19:47:10|91060|91010|91061.1|91011.1|91062.1|91012.1|91059.9|91009.9|22
1641239240000|2022-01-03 19:47:20|91060.9|91010.9|91060.5|91010.5|91060.9|91010.9|91059.9|91009.9|23
1641239250000|2022-01-03 19:47:30|91059.9|91009.9|91060.4|91010.4|91061.8|91011.8|91059.3|91009.3|33
1641239260000|2022-01-03 19:47:40|91060.2|91010.2|91063.4|91013.4|91064.8|91014.8|91059.1|91009.1|29
1641239270000|2022-01-03 19:47:50|91063.2|91013.2|91063.5|91013.5|91067.8|91017.8|91063.2|91013.2|47
1641239280000|2022-01-03 19:48:00|91063.6|91013.6|91064.9|91014.9|91066.7|91016.7|91063.1|91013.1|35
1641239290000|2022-01-03 19:48:10|91064.8|91014.8|91067.4|91017.4|91069.1|91019.1|91064.8|91014.8|29
1641239300000|2022-01-03 19:48:20|91067.7|91017.7|91068.3|91018.3|91070.3|91020.3|91067.7|91017.7|21
1641239310000|2022-01-03 19:48:30|91068.5|91018.5|91067.9|91017.9|91068.7|91018.7|91067.8|91017.8|23
1641239320000|2022-01-03 19:48:40|91068.1|91018.1|91068.7|91018.7|91069.2|91019.2|91067.9|91017.9|19
1641239330000|2022-01-03 19:48:50|91068.8|91018.8|91070.4|91020.4|91070.4|91020.4|91068|91018|15
1641239340000|2022-01-03 19:49:00|91071.1|91021.1|91068.9|91018.9|91071.1|91021.1|91068.4|91018.4|12
1641239350000|2022-01-03 19:49:10|91069.1|91019.1|91069.1|91019.1|91071.1|91021.1|91068.4|91018.4|14
1641239360000|2022-01-03 19:49:20|91068.9|91018.9|91070.3|91020.3|91071.3|91021.3|91068.5|91018.5|15
1641239370000|2022-01-03 19:49:30|91068.9|91018.9|91070.8|91020.8|91070.8|91020.8|91068.9|91018.9|16
1641239380000|2022-01-03 19:49:40|91070.6|91020.6|91072.3|91022.3|91072.9|91022.9|91067.2|91017.2|14
1641239390000|2022-01-03 19:49:50|91070.7|91020.7|91068.9|91018.9|91071.7|91021.7|91068|91018|10
1641239400000|2022-01-03 19:50:00|91069.1|91019.1|91069.8|91019.8|91071.1|91021.1|91068|91018|21
1641239410000|2022-01-03 19:50:10|91069.5|91019.5|91065.6|91015.6|91075.8|91025.8|91065.6|91015.6|44
1641239420000|2022-01-03 19:50:20|91065.9|91015.9|91067|91017|91067.3|91017.3|91065.7|91015.7|30
1641239430000|2022-01-03 19:50:30|91066.8|91016.8|91068|91018|91070.1|91020.1|91066.8|91016.8|35
1641239440000|2022-01-03 19:50:40|91067.5|91017.5|91066.9|91016.9|91067.8|91017.8|91066.5|91016.5|36
1641239450000|2022-01-03 19:50:50|91067.1|91017.1|91069|91019|91070.7|91020.7|91067.1|91017.1|39
1641239460000|2022-01-03 19:51:00|91068.4|91018.4|91076.3|91026.3|91076.3|91026.3|91067.6|91017.6|29
1641239470000|2022-01-03 19:51:10|91084.2|91034.2|91113.4|91063.4|91115.5|91065.5|91084.2|91034.2|69
1641239480000|2022-01-03 19:51:20|91113.1|91063.1|91135.4|91085.4|91135.6|91085.6|91112.8|91062.8|71
1641239490000|2022-01-03 19:51:30|91135.5|91085.5|91148.1|91098.1|91149.1|91099.1|91135.3|91085.3|61
1641239500000|2022-01-03 19:51:40|91153.8|91103.8|91139.7|91089.7|91157.6|91107.6|91139.5|91089.5|58
1641239510000|2022-01-03 19:51:50|91138.7|91088.7|91135.3|91085.3|91140.4|91090.4|91134|91084|44
1641239520000|2022-01-03 19:52:00|91135.4|91085.4|91131.8|91081.8|91136|91086|91130.8|91080.8|39
1641239530000|2022-01-03 19:52:10|91132.1|91082.1|91128.9|91078.9|91132.2|91082.2|91128.2|91078.2|42
1641239540000|2022-01-03 19:52:20|91128.7|91078.7|91133.2|91083.2|91133.4|91083.4|91126.6|91076.6|43
1641239550000|2022-01-03 19:52:30|91134.4|91084.4|91132.6|91082.6|91134.7|91084.7|91132.1|91082.1|26
1641239560000|2022-01-03 19:52:40|91132.5|91082.5|91132.5|91082.5|91132.7|91082.7|91131.1|91081.1|22
1641239570000|2022-01-03 19:52:50|91132.4|91082.4|91131.4|91081.4|91133.1|91083.1|91127.9|91077.9|28
1641239580000|2022-01-03 19:53:00|91131.2|91081.2|91129.3|91079.3|91132|91082|91128.2|91078.2|30
1641239590000|2022-01-03 19:53:10|91129.1|91079.1|91128.9|91078.9|91130.1|91080.1|91128.8|91078.8|19
1641239600000|2022-01-03 19:53:20|91128.6|91078.6|91128.3|91078.3|91129.7|91079.7|91127.8|91077.8|20
1641239610000|2022-01-03 19:53:30|91128.5|91078.5|91128.8|91078.8|91129|91079|91127.1|91077.1|15
1641239620000|2022-01-03 19:53:40|91128.5|91078.5|91128.8|91078.8|91129.5|91079.5|91128.5|91078.5|15
1641239630000|2022-01-03 19:53:50|91125.9|91075.9|91127.8|91077.8|91128.4|91078.4|91125.9|91075.9|14
1641239640000|2022-01-03 19:54:00|91127.4|91077.4|91128.9|91078.9|91129.5|91079.5|91126.9|91076.9|21
1641239650000|2022-01-03 19:54:10|91129.1|91079.1|91125.6|91075.6|91129.5|91079.5|91125.6|91075.6|11
1641239660000|2022-01-03 19:54:20|91126.5|91076.5|91126.4|91076.4|91128.8|91078.8|91126.4|91076.4|18
1641239670000|2022-01-03 19:54:30|91126.1|91076.1|91124.9|91074.9|91127.3|91077.3|91123|91073|33
1641239680000|2022-01-03 19:54:40|91125.3|91075.3|91123.5|91073.5|91125.3|91075.3|91122.1|91072.1|31
1641239690000|2022-01-03 19:54:50|91123.1|91073.1|91120.1|91070.1|91123.1|91073.1|91119.2|91069.2|38
1641239700000|2022-01-03 19:55:00|91120.6|91070.6|91120.7|91070.7|91121.2|91071.2|91120.1|91070.1|31
1641239710000|2022-01-03 19:55:10|91121|91071|91120.6|91070.6|91121|91071|91119.8|91069.8|27
1641239720000|2022-01-03 19:55:20|91120.5|91070.5|91125.4|91075.4|91127.7|91077.7|91120.5|91070.5|37
1641239730000|2022-01-03 19:55:30|91126.1|91076.1|91122.8|91072.8|91126.4|91076.4|91122|91072|30
1641239740000|2022-01-03 19:55:40|91122.6|91072.6|91121.2|91071.2|91122.6|91072.6|91120.4|91070.4|37
1641239750000|2022-01-03 19:55:50|91122.4|91072.4|91118.8|91068.8|91122.4|91072.4|91117.5|91067.5|35
1641239760000|2022-01-03 19:56:00|91118.7|91068.7|91119.3|91069.3|91121.3|91071.3|91116.6|91066.6|53
1641239770000|2022-01-03 19:56:10|91119.5|91069.5|91114.8|91064.8|91119.5|91069.5|91114.3|91064.3|55
1641239780000|2022-01-03 19:56:20|91115.2|91065.2|91119|91069|91119.3|91069.3|91115.1|91065.1|48
1641239790000|2022-01-03 19:56:30|91118.4|91068.4|91117|91067|91119.7|91069.7|91116.8|91066.8|36
1641239800000|2022-01-03 19:56:40|91117.1|91067.1|91116.9|91066.9|91117.1|91067.1|91115.2|91065.2|26
1641239810000|2022-01-03 19:56:50|91117.1|91067.1|91113.8|91063.8|91117.1|91067.1|91113.1|91063.1|37
1641239820000|2022-01-03 19:57:00|91113.9|91063.9|91114|91064|91115|91065|91112.3|91062.3|40
1641239830000|2022-01-03 19:57:10|91113.8|91063.8|91113.6|91063.6|91113.9|91063.9|91112.4|91062.4|23
1641239840000|2022-01-03 19:57:20|91113.4|91063.4|91115.3|91065.3|91115.5|91065.5|91112.8|91062.8|26
1641239850000|2022-01-03 19:57:30|91114.9|91064.9|91113.3|91063.3|91116|91066|91112.7|91062.7|41
1641239860000|2022-01-03 19:57:40|91114.5|91064.5|91118.9|91068.9|91118.9|91068.9|91112.2|91062.2|44
1641239870000|2022-01-03 19:57:50|91119.2|91069.2|91118.4|91068.4|91119.5|91069.5|91117.9|91067.9|34
1641239880000|2022-01-03 19:58:00|91118.5|91068.5|91119|91069|91120.9|91070.9|91118.2|91068.2|39
1641239890000|2022-01-03 19:58:10|91118.4|91068.4|91121.9|91071.9|91123.8|91073.8|91117.3|91067.3|39
1641239900000|2022-01-03 19:58:20|91121.8|91071.8|91122.9|91072.9|91123.8|91073.8|91121.8|91071.8|29
1641239910000|2022-01-03 19:58:30|91123|91073|91122.3|91072.3|91124.7|91074.7|91122.2|91072.2|36
1641239920000|2022-01-03 19:58:40|91122|91072|91139.5|91089.5|91141.7|91093.7|91118.7|91070.6|59
1641239930000|2022-01-03 19:58:50|91140.1|91090.1|91138.1|91088.1|91141.3|91091.3|91134.2|91084.2|58
1641239940000|2022-01-03 19:59:00|91138.9|91088.9|91139.1|91089.1|91139.4|91089.4|91136.9|91086.9|36
1641239950000|2022-01-03 19:59:10|91138.7|91088.7|91138.6|91088.6|91139.5|91089.5|91136.2|91086.2|31
1641239960000|2022-01-03 19:59:20|91138.5|91088.5|91134.2|91084.2|91140.3|91090.3|91133|91083|50
1641239970000|2022-01-03 19:59:30|91133.2|91083.2|91138.4|91088.4|91139.1|91089.1|91128.6|91078.6|66
1641239980000|2022-01-03 19:59:40|91138.6|91088.6|91150.2|91100.2|91151.1|91101.1|91136|91086|55
1641239990000|2022-01-03 19:59:50|91150.5|91100.5|91150.6|91100.6|91155.4|91105.4|91148.9|91098.9|59
1641240000000|2022-01-03 20:00:00|91151.4|91101.4|91151.9|91101.9|91152.4|91102.4|91149.6|91099.6|50
1641240010000|2022-01-03 20:00:10|91151.7|91101.7|91148.4|91098.4|91151.8|91101.8|91148.4|91098.4|31
1641240020000|2022-01-03 20:00:20|91147.7|91097.7|91147.6|91097.6|91152.3|91102.3|91140.3|91090.3|56
1641240030000|2022-01-03 20:00:30|91148.1|91098.1|91146.6|91096.6|91152.9|91102.9|91146.4|91096.4|62
1641240040000|2022-01-03 20:00:40|91146.8|91096.8|91138.9|91088.9|91147.4|91097.4|91138.9|91088.9|56
1641240050000|2022-01-03 20:00:50|91138.6|91088.6|91131.8|91081.8|91140|91090|91131.3|91081.3|56
1641240060000|2022-01-03 20:01:00|91131.2|91081.2|91139.7|91089.7|91140.4|91090.4|91131.2|91081.2|51
1641240070000|2022-01-03 20:01:10|91138.8|91088.8|91141.3|91091.3|91141.3|91091.3|91132.9|91082.9|40
1641240080000|2022-01-03 20:01:20|91141.1|91091.1|91139.8|91089.8|91143.3|91093.3|91139.2|91089.2|42
1641240090000|2022-01-03 20:01:30|91139.2|91089.2|91154.6|91104.6|91154.6|91104.6|91139|91089|32
1641240100000|2022-01-03 20:01:40|91153.1|91103.1|91141.5|91091.5|91153.1|91103.1|91140.1|91090.1|49
1641240110000|2022-01-03 20:01:50|91141.6|91091.6|91139.5|91089.5|91143.5|91093.5|91138.4|91088.4|47
1641240120000|2022-01-03 20:02:00|91140.4|91090.4|91159.3|91109.3|91162.2|91112.2|91140|91090|58
1641240130000|2022-01-03 20:02:10|91159.6|91109.6|91152.8|91102.8|91163|91113|91150.1|91100.1|64
1641240140000|2022-01-03 20:02:20|91152.4|91102.4|91153.8|91103.8|91154.6|91104.6|91150.7|91100.7|43
1641240150000|2022-01-03 20:02:30|91153.7|91103.7|91154.4|91104.4|91156|91106|91151.8|91101.8|35
1641240160000|2022-01-03 20:02:40|91154.3|91104.3|91151.9|91101.9|91154.6|91104.6|91151.9|91101.9|22
1641240170000|2022-01-03 20:02:50|91151.8|91101.8|91153.2|91103.2|91155.6|91105.6|91150.6|91100.6|37
1641240180000|2022-01-03 20:03:00|91153.6|91103.6|91151.4|91101.4|91155.1|91105.1|91151.4|91101.4|40
1641240190000|2022-01-03 20:03:10|91151.6|91101.6|91151.9|91101.9|91154.4|91104.4|91150.7|91100.7|49
1641240200000|2022-01-03 20:03:20|91151.7|91101.7|91153.9|91103.9|91154.3|91104.3|91151.7|91101.7|45
1641240210000|2022-01-03 20:03:30|91153.3|91103.3|91153.1|91103.1|91160.6|91110.6|91152.7|91102.7|45
1641240220000|2022-01-03 20:03:40|91153.8|91103.8|91146.6|91096.6|91153.8|91103.8|91146.6|91096.6|41
1641240230000|2022-01-03 20:03:50|91146.3|91096.3|91146.6|91096.6|91148.8|91098.8|91146|91096|32
1641240240000|2022-01-03 20:04:00|91146.5|91096.5|91144.9|91094.9|91146.5|91096.5|91144.2|91094.2|34
1641240250000|2022-01-03 20:04:10|91145.3|91095.3|91143.3|91093.3|91145.7|91095.7|91142.9|91092.9|40
1641240260000|2022-01-03 20:04:20|91143.9|91093.9|91144.6|91094.6|91144.6|91094.6|91143.1|91093.1|35
1641240270000|2022-01-03 20:04:30|91145.2|91095.2|91141.4|91091.4|91145.2|91095.2|91141.4|91091.4|33
1641240280000|2022-01-03 20:04:40|91141.7|91091.7|91136.3|91086.3|91141.7|91091.7|91133.9|91083.9|49
1641240290000|2022-01-03 20:04:50|91134.6|91084.6|91135.4|91085.4|91135.8|91085.8|91133.9|91083.9|43
1641240300000|2022-01-03 20:05:00|91136.5|91086.5|91134.5|91084.5|91136.5|91086.5|91134.3|91084.3|26
1641240310000|2022-01-03 20:05:10|91134.6|91084.6|91138.1|91088.1|91140.4|91090.4|91134.6|91084.6|32
1641240320000|2022-01-03 20:05:20|91138.8|91088.8|91153.1|91103.1|91153.3|91103.3|91138.5|91088.5|53
1641240330000|2022-01-03 20:05:30|91153.3|91103.3|91153|91103|91156.1|91106.1|91152.4|91102.4|34
1641240340000|2022-01-03 20:05:40|91154.4|91104.4|91153.2|91103.2|91154.5|91104.5|91151.9|91101.9|39
1641240350000|2022-01-03 20:05:50|91153.1|91103.1|91151.8|91101.8|91154|91104|91151.8|91101.8|22
1641240360000|2022-01-03 20:06:00|91152.3|91102.3|91150.7|91100.7|91152.8|91102.8|91150.4|91100.4|28
1641240370000|2022-01-03 20:06:10|91150.8|91100.8|91147.1|91097.1|91151.5|91101.5|91147.1|91097.1|23
1641240380000|2022-01-03 20:06:20|91146.9|91096.9|91146.3|91096.3|91148|91098|91146.2|91096.2|27
1641240390000|2022-01-03 20:06:30|91146|91096|91146.7|91096.7|91147.7|91097.7|91145.9|91095.9|29
1641240400000|2022-01-03 20:06:40|91146.6|91096.6|91145.9|91095.9|91146.7|91096.7|91144.1|91094.1|32
1641240410000|2022-01-03 20:06:50|91146|91096|91172.1|91122.1|91172.1|91122.1|91145.9|91095.9|30
1641240420000|2022-01-03 20:07:00|91171.8|91121.8|91171.5|91121.5|91173.9|91123.9|91171.3|91121.3|40
1641240430000|2022-01-03 20:07:10|91171.6|91121.6|91177.5|91127.5|91177.5|91127.5|91171.4|91121.4|40
1641240440000|2022-01-03 20:07:20|91177.4|91127.4|91186.1|91136.1|91186.1|91136.1|91177.4|91127.4|43
1641240450000|2022-01-03 20:07:30|91185.4|91135.4|91174.2|91124.2|91186.3|91136.3|91173.4|91123.4|36
1641240460000|2022-01-03 20:07:40|91174.4|91124.4|91173.3|91123.3|91174.6|91124.6|91172.4|91122.4|20
1641240470000|2022-01-03 20:07:50|91173.2|91123.2|91174.2|91124.2|91174.2|91124.2|91173.2|91123.2|15
1641240480000|2022-01-03 20:08:00|91174.3|91124.3|91170.3|91120.3|91174.7|91124.7|91170.2|91120.2|39
1641240490000|2022-01-03 20:08:10|91170.8|91120.8|91173.1|91123.1|91173.1|91123.1|91170.8|91120.8|26
1641240500000|2022-01-03 20:08:20|91172.8|91122.8|91173.3|91123.3|91174.2|91124.2|91172.7|91122.7|27
1641240510000|2022-01-03 20:08:30|91172.5|91122.5|91171.6|91121.6|91173.2|91123.2|91171.1|91121.1|27
1641240520000|2022-01-03 20:08:40|91171.2|91121.2|91171.9|91121.9|91172|91122|91171.2|91121.2|13
1641240530000|2022-01-03 20:08:50|91171.8|91121.8|91171.1|91121.1|91171.9|91121.9|91170.9|91120.9|16
1641240540000|2022-01-03 20:09:00|91171.3|91121.3|91172.6|91122.6|91173.4|91123.4|91167.8|91117.8|38
1641240550000|2022-01-03 20:09:10|91173.2|91123.2|91172|91122|91173.4|91123.4|91171.3|91121.3|27
1641240560000|2022-01-03 20:09:20|91171.8|91121.8|91172.1|91122.1|91172.9|91122.9|91171.8|91121.8|21
1641240570000|2022-01-03 20:09:30|91172.3|91122.3|91173.1|91123.1|91173.8|91123.8|91171.9|91121.9|43
1641240580000|2022-01-03 20:09:40|91173.6|91123.6|91172.7|91122.7|91173.8|91123.8|91171.5|91121.5|58
1641240590000|2022-01-03 20:09:50|91172.8|91122.8|91173.2|91123.2|91173.5|91123.5|91171.6|91121.6|40
1641240600000|2022-01-03 20:10:00|91172|91122|91176|91126|91176.3|91126.3|91172|91122|42
1641240610000|2022-01-03 20:10:10|91176.2|91126.2|91176.7|91126.7|91176.7|91126.7|91175.4|91125.4|33
1641240620000|2022-01-03 20:10:20|91176.9|91126.9|91182.7|91132.7|91183.1|91133.1|91176.9|91126.9|41
1641240630000|2022-01-03 20:10:30|91182|91132|91178|91128|91182|91132|91175.7|91125.7|49
1641240640000|2022-01-03 20:10:40|91178.1|91128.1|91177.7|91127.7|91178.3|91128.3|91177.1|91127.1|52
1641240650000|2022-01-03 20:10:50|91177.6|91127.6|91175.7|91125.7|91178.5|91128.5|91175|91125|30
1641240660000|2022-01-03 20:11:00|91176.1|91126.1|91175.3|91125.3|91176.2|91126.2|91174.7|91124.7|17
1641240670000|2022-01-03 20:11:10|91175.4|91125.4|91175.2|91125.2|91176.4|91126.4|91173.3|91123.3|28
1641240680000|2022-01-03 20:11:20|91174.7|91124.7|91171.2|91121.2|91175|91125|91170.6|91120.6|29
1641240690000|2022-01-03 20:11:30|91171.1|91121.1|91173.3|91123.3|91173.4|91123.4|91171|91121|18
1641240700000|2022-01-03 20:11:40|91173.4|91123.4|91174.9|91124.9|91174.9|91124.9|91172.1|91122.1|26
1641240710000|2022-01-03 20:11:50|91174.7|91124.7|91174.7|91124.7|91175|91125|91173.9|91123.9|20
1641240720000|2022-01-03 20:12:00|91174.9|91124.9|91174.9|91124.9|91175.3|91125.3|91174.1|91124.1|27
1641240730000|2022-01-03 20:12:10|91175|91125|91175.1|91125.1|91175.1|91125.1|91174.7|91124.7|12
1641240740000|2022-01-03 20:12:20|91175|91125|91173.9|91123.9|91175.1|91125.1|91173.8|91123.8|18
1641240750000|2022-01-03 20:12:30|91173.4|91123.4|91174|91124|91174.1|91124.1|91171.9|91121.9|32
1641240760000|2022-01-03 20:12:40|91173.7|91123.7|91174.2|91124.2|91175.1|91125.1|91171.9|91121.9|28
1641240770000|2022-01-03 20:12:50|91174.1|91124.1|91173.6|91123.6|91175.9|91125.9|91173.6|91123.6|21
1641240780000|2022-01-03 20:13:00|91173.5|91123.5|91172.8|91122.8|91174.2|91124.2|91172.4|91122.4|14
1641240790000|2022-01-03 20:13:10|91172.7|91122.7|91173.1|91123.1|91173.1|91123.1|91172.4|91122.4|24
1641240800000|2022-01-03 20:13:20|91173|91123|91174.2|91124.2|91174.3|91124.3|91172.8|91122.8|20
1641240810000|2022-01-03 20:13:30|91173.5|91123.5|91168.3|91118.3|91174.8|91124.8|91168|91118|33
1641240820000|2022-01-03 20:13:40|91168.7|91118.7|91154.8|91104.8|91168.7|91118.7|91153.3|91103.3|44
1641240830000|2022-01-03 20:13:50|91155|91105|91153.8|91103.8|91155.1|91105.1|91153.2|91103.2|19
1641240840000|2022-01-03 20:14:00|91153.9|91103.9|91152.1|91102.1|91154.5|91104.5|91151.9|91101.9|20
1641240850000|2022-01-03 20:14:10|91152.3|91102.3|91153.8|91103.8|91156.9|91106.9|91152.3|91102.3|35
1641240860000|2022-01-03 20:14:20|91154.4|91104.4|91153.6|91103.6|91154.7|91104.7|91153|91103|29
1641240870000|2022-01-03 20:14:30|91153.2|91103.2|91151.1|91101.1|91153.5|91103.5|91149.7|91099.7|26
1641240880000|2022-01-03 20:14:40|91151.4|91101.4|91152.8|91102.8|91152.8|91102.8|91150.7|91100.7|35
1641240890000|2022-01-03 20:14:50|91152.9|91102.9|91152.7|91102.7|91152.9|91102.9|91152.2|91102.2|9
1641240900000|2022-01-03 20:15:00|91152.4|91102.4|91150.6|91100.6|91153.2|91103.2|91149.9|91099.9|32
1641240910000|2022-01-03 20:15:10|91151|91101|91151.4|91101.4|91151.8|91101.8|91151|91101|21
1641240920000|2022-01-03 20:15:20|91151.3|91101.3|91148.1|91098.1|91151.3|91101.3|91143.5|91093.5|39
1641240930000|2022-01-03 20:15:30|91148.3|91098.3|91136.2|91086.2|91149|91099|91135.6|91085.6|24
1641240940000|2022-01-03 20:15:40|91137|91087|91137.4|91087.4|91138.1|91088.1|91135.7|91085.7|21
1641240950000|2022-01-03 20:15:50|91137.2|91087.2|91135.6|91085.6|91137.2|91087.2|91134.6|91084.6|26
1641240960000|2022-01-03 20:16:00|91135.4|91085.4|91138.3|91088.3|91138.3|91088.3|91134.9|91084.9|23
1641240970000|2022-01-03 20:16:10|91138.1|91088.1|91136.1|91086.1|91138.5|91088.5|91135.9|91085.9|22
1641240980000|2022-01-03 20:16:20|91135.8|91085.8|91136.3|91086.3|91136.3|91086.3|91134.8|91084.8|31
1641240990000|2022-01-03 20:16:30|91136.2|91086.2|91136.1|91086.1|91136.3|91086.3|91134.6|91084.6|36
1641241000000|2022-01-03 20:16:40|91135.6|91085.6|91136|91086|91136.7|91086.7|91134.3|91084.3|43
1641241010000|2022-01-03 20:16:50|91136.5|91086.5|91136.2|91086.2|91137.2|91087.2|91135.4|91085.4|33
1641241020000|2022-01-03 20:17:00|91136.4|91086.4|91131.6|91081.6|91136.4|91086.4|91130.5|91080.5|31
1641241030000|2022-01-03 20:17:10|91132.2|91082.2|91132|91082|91132.5|91082.5|91131.3|91081.3|9
1641241040000|2022-01-03 20:17:20|91131.7|91081.7|91132.8|91082.8|91132.8|91082.8|91130.7|91080.7|9
1641241050000|2022-01-03 20:17:30|91132.5|91082.5|91131.9|91081.9|91132.5|91082.5|91129.5|91079.5|7
1641241060000|2022-01-03 20:17:40|91132|91082|91130.4|91080.4|91132|91082|91129.5|91079.5|21
1641241070000|2022-01-03 20:17:50|91133.4|91083.4|91132.3|91082.3|91133.4|91083.4|91131.8|91081.8|11
1641241080000|2022-01-03 20:18:00|91133.3|91083.3|91134.9|91084.9|91135.4|91085.4|91130.9|91080.9|26
1641241090000|2022-01-03 20:18:10|91134.6|91084.6|91132|91082|91135.4|91085.4|91131.4|91081.4|26
1641241100000|2022-01-03 20:18:20|91132.1|91082.1|91131.8|91081.8|91133.3|91083.3|91131.6|91081.6|26
1641241110000|2022-01-03 20:18:30|91131.9|91081.9|91131.8|91081.8|91132.4|91082.4|91129.2|91079.2|18
1641241120000|2022-01-03 20:18:40|91135.6|91085.6|91132.9|91082.9|91135.6|91085.6|91131.3|91081.3|8
1641241130000|2022-01-03 20:18:50|91133.1|91083.1|91132.1|91082.1|91133.4|91083.4|91128.6|91078.6|37
1641241140000|2022-01-03 20:19:00|91132.6|91082.6|91134.6|91084.6|91136|91086|91132.1|91082.1|44
1641241150000|2022-01-03 20:19:10|91134.5|91084.5|91132.2|91082.2|91134.9|91084.9|91132.1|91082.1|21
1641241160000|2022-01-03 20:19:20|91132.3|91082.3|91134.5|91084.5|91134.5|91084.5|91132.1|91082.1|14
1641241170000|2022-01-03 20:19:30|91134.4|91084.4|91134.3|91084.3|91136|91086|91132.8|91082.8|38
1641241180000|2022-01-03 20:19:40|91134.4|91084.4|91134.3|91084.3|91135.9|91085.9|91131.7|91081.7|29
1641241190000|2022-01-03 20:19:50|91134.2|91084.2|91129.5|91079.5|91135.6|91085.6|91128.9|91078.9|28
1641241200000|2022-01-03 20:20:00|91129.1|91079.1|91130.7|91080.7|91131.7|91081.7|91128.9|91078.9|26
1641241210000|2022-01-03 20:20:10|91131.4|91081.4|91127.5|91077.5|91132|91082|91126.2|91076.2|20
1641241220000|2022-01-03 20:20:20|91126.3|91076.3|91127.3|91077.3|91130.1|91080.1|91126|91076|29
1641241230000|2022-01-03 20:20:30|91128.2|91078.2|91127.5|91077.5|91128.7|91078.7|91126.2|91076.2|22
1641241240000|2022-01-03 20:20:40|91127.7|91077.7|91128.4|91078.4|91128.6|91078.6|91126.8|91076.8|18
1641241250000|2022-01-03 20:20:50|91128.5|91078.5|91130.6|91080.6|91130.7|91080.7|91127.7|91077.7|36
1641241260000|2022-01-03 20:21:00|91130.8|91080.8|91128.7|91078.7|91131.2|91081.2|91128|91078|27
1641241270000|2022-01-03 20:21:10|91128.6|91078.6|91122|91072|91128.6|91078.6|91119.4|91069.4|40
1641241280000|2022-01-03 20:21:20|91122.7|91072.7|91123.7|91073.7|91123.9|91073.9|91122.7|91072.7|10
1641241290000|2022-01-03 20:21:30|91124|91074|91121.1|91071.1|91124|91074|91120|91070|23
1641241300000|2022-01-03 20:21:40|91119.9|91069.9|91121.3|91071.3|91121.4|91071.4|91119.7|91069.7|9
1641241310000|2022-01-03 20:21:50|91121.1|91071.1|91122.3|91072.3|91122.3|91072.3|91120.6|91070.6|7
1641241320000|2022-01-03 20:22:00|91122|91072|91124.9|91074.9|91125.6|91075.6|91121.9|91071.9|29
1641241330000|2022-01-03 20:22:10|91124.7|91074.7|91123.3|91073.3|91125.4|91075.4|91122.5|91072.5|26
1641241340000|2022-01-03 20:22:20|91122.9|91072.9|91123.8|91073.8|91123.8|91073.8|91122.9|91072.9|10
1641241350000|2022-01-03 20:22:30|91123.7|91073.7|91122.2|91072.2|91123.9|91073.9|91122|91072|12
1641241360000|2022-01-03 20:22:40|91122.7|91072.7|91119.9|91069.9|91124.9|91074.9|91118.4|91068.4|24
1641241370000|2022-01-03 20:22:50|91119.6|91069.6|91121.9|91071.9|91122.1|91072.1|91119.6|91069.6|34
1641241380000|2022-01-03 20:23:00|91122|91072|91124.2|91074.2|91128.7|91078.7|91121.2|91071.2|35
1641241390000|2022-01-03 20:23:10|91124.9|91074.9|91125.2|91075.2|91127.1|91077.1|91124.9|91074.9|25
1641241400000|2022-01-03 20:23:20|91125|91075|91130.8|91080.8|91130.8|91080.8|91125|91075|30
1641241410000|2022-01-03 20:23:30|91132.1|91082.1|91131.1|91081.1|91132.1|91082.1|91130.1|91080.1|18
1641241420000|2022-01-03 20:23:40|91131|91081|91132.3|91082.3|91133.9|91083.9|91128.5|91078.5|36
1641241430000|2022-01-03 20:23:50|91132.7|91082.7|91135.4|91085.4|91136.4|91086.4|91132.7|91082.7|25
1641241440000|2022-01-03 20:24:00|91135.3|91085.3|91134.6|91084.6|91136.5|91086.5|91134.3|91084.3|27
1641241450000|2022-01-03 20:24:10|91134.9|91084.9|91135.6|91085.6|91135.7|91085.7|91134.9|91084.9|21
1641241460000|2022-01-03 20:24:20|91135.5|91085.5|91136.6|91086.6|91136.8|91086.8|91133.7|91083.7|34
1641241470000|2022-01-03 20:24:30|91136.4|91086.4|91135.5|91085.5|91137.6|91087.6|91135.5|91085.5|27
1641241480000|2022-01-03 20:24:40|91135.6|91085.6|91134.7|91084.7|91136.2|91086.2|91133.8|91083.8|24
1641241490000|2022-01-03 20:24:50|91135.1|91085.1|91136|91086|91136.4|91086.4|91134|91084|31
1641241500000|2022-01-03 20:25:00|91136.1|91086.1|91135.1|91085.1|91136.9|91086.9|91135.1|91085.1|26
1641241510000|2022-01-03 20:25:10|91134.9|91084.9|91135.2|91085.2|91136|91086|91134.6|91084.6|23
1641241520000|2022-01-03 20:25:20|91135.5|91085.5|91136|91086|91136|91086|91134.5|91084.5|31
1641241530000|2022-01-03 20:25:30|91135.9|91085.9|91131.2|91081.2|91137.2|91087.2|91130.1|91080.1|36
1641241540000|2022-01-03 20:25:40|91131.3|91081.3|91133.3|91083.3|91133.5|91083.5|91130.6|91080.6|24
1641241550000|2022-01-03 20:25:50|91133.7|91083.7|91134.3|91084.3|91134.3|91084.3|91133.5|91083.5|14
1641241560000|2022-01-03 20:26:00|91134.4|91084.4|91134.3|91084.3|91136.8|91086.8|91133.3|91083.3|39
1641241570000|2022-01-03 20:26:10|91135.2|91085.2|91134.6|91084.6|91136|91086|91134|91084|31
1641241580000|2022-01-03 20:26:20|91134.9|91084.9|91135.8|91085.8|91136.6|91086.6|91134.9|91084.9|15
1641241590000|2022-01-03 20:26:30|91136.4|91086.4|91136.3|91086.3|91137.1|91087.1|91135.5|91085.5|16
1641241600000|2022-01-03 20:26:40|91135.8|91085.8|91136.6|91086.6|91136.7|91086.7|91135.1|91085.1|24
1641241610000|2022-01-03 20:26:50|91136.3|91086.3|91136.7|91086.7|91137.7|91087.7|91135|91085|27
1641241620000|2022-01-03 20:27:00|91136.3|91086.3|91135.4|91085.4|91137.8|91087.8|91135.4|91085.4|14
1641241630000|2022-01-03 20:27:10|91135.5|91085.5|91132.7|91082.7|91136.2|91086.2|91132.3|91082.3|36
1641241640000|2022-01-03 20:27:20|91133.2|91083.2|91132.2|91082.2|91134.9|91084.9|91132.2|91082.2|23
1641241650000|2022-01-03 20:27:30|91132.9|91082.9|91129.1|91079.1|91133.3|91083.3|91128.1|91078.1|34
1641241660000|2022-01-03 20:27:40|91129.2|91079.2|91130.2|91080.2|91131.5|91081.5|91129.2|91079.2|27
1641241670000|2022-01-03 20:27:50|91130.8|91080.8|91130.8|91080.8|91131|91081|91129.8|91079.8|33
1641241680000|2022-01-03 20:28:00|91129.7|91079.7|91129.2|91079.2|91130.6|91080.6|91129.2|91079.2|24
1641241690000|2022-01-03 20:28:10|91129.5|91079.5|91129.5|91079.5|91131|91081|91128.8|91078.8|27
1641241700000|2022-01-03 20:28:20|91129.9|91079.9|91128.2|91078.2|91130.6|91080.6|91127.9|91077.9|31
1641241710000|2022-01-03 20:28:30|91128.3|91078.3|91130.9|91080.9|91132.1|91082.1|91128.3|91078.3|52
1641241720000|2022-01-03 20:28:40|91131.7|91081.7|91127.8|91077.8|91132.4|91082.4|91126.7|91076.7|35
1641241730000|2022-01-03 20:28:50|91129.1|91079.1|91128.8|91078.8|91129.6|91079.6|91128.2|91078.2|36
1641241740000|2022-01-03 20:29:00|91129.1|91079.1|91126.8|91076.8|91129.1|91079.1|91126.4|91076.4|31
1641241750000|2022-01-03 20:29:10|91126.9|91076.9|91131.8|91081.8|91131.9|91081.9|91126.9|91076.9|25
1641241760000|2022-01-03 20:29:20|91131.7|91081.7|91133.6|91083.6|91133.8|91083.8|91130.1|91080.1|47
1641241770000|2022-01-03 20:29:30|91133.5|91083.5|91134.1|91084.1|91134.6|91084.6|91132.1|91082.1|46
1641241780000|2022-01-03 20:29:40|91134.5|91084.5|91133.8|91083.8|91135.3|91085.3|91133.6|91083.6|30
1641241790000|2022-01-03 20:29:50|91134.4|91084.4|91135.1|91085.1|91135.1|91085.1|91134.1|91084.1|24
1641241800000|2022-01-03 20:30:00|91135|91085|91131.8|91081.8|91135|91085|91130|91080|59
1641241810000|2022-01-03 20:30:10|91131.6|91081.6|91127.9|91077.9|91131.9|91081.9|91125.9|91075.9|31
1641241820000|2022-01-03 20:30:20|91126.7|91076.7|91128|91078|91128.9|91078.9|91123.5|91073.5|54
1641241830000|2022-01-03 20:30:30|91129.5|91079.5|91128.9|91078.9|91130.1|91080.1|91127.2|91077.2|42
1641241840000|2022-01-03 20:30:40|91128.7|91078.7|91129|91079|91129.8|91079.8|91127.3|91077.3|33
1641241850000|2022-01-03 20:30:50|91128.9|91078.9|91127.5|91077.5|91129|91079|91126.9|91076.9|16
1641241860000|2022-01-03 20:31:00|91127.6|91077.6|91125.5|91075.5|91129.3|91079.3|91121.2|91071.2|33
1641241870000|2022-01-03 20:31:10|91125.3|91075.3|91122.5|91072.5|91125.5|91075.5|91121.9|91071.9|26
1641241880000|2022-01-03 20:31:20|91122.3|91072.3|91125.3|91075.3|91125.7|91075.7|91122.3|91072.3|17
1641241890000|2022-01-03 20:31:30|91125.1|91075.1|91127.1|91077.1|91127.1|91077.1|91125|91075|21
1641241900000|2022-01-03 20:31:40|91127|91077|91126.6|91076.6|91127|91077|91126.1|91076.1|12
1641241910000|2022-01-03 20:31:50|91126.3|91076.3|91126.2|91076.2|91126.5|91076.5|91125.6|91075.6|19
1641241920000|2022-01-03 20:32:00|91125.3|91075.3|91126.1|91076.1|91126.7|91076.7|91125|91075|21
1641241930000|2022-01-03 20:32:10|91125.6|91075.6|91126.9|91076.9|91127.7|91077.7|91125.6|91075.6|30
1641241940000|2022-01-03 20:32:20|91126.2|91076.2|91125.7|91075.7|91128.1|91078.1|91125.7|91075.7|19
1641241950000|2022-01-03 20:32:30|91125.8|91075.8|91123.2|91073.2|91125.8|91075.8|91122.4|91072.4|16
1641241960000|2022-01-03 20:32:40|91123.3|91073.3|91117.9|91067.9|91124|91074|91117.7|91067.7|38
1641241970000|2022-01-03 20:32:50|91118.6|91068.6|91117.5|91067.5|91119.2|91069.2|91117.3|91067.3|25
1641241980000|2022-01-03 20:33:00|91117.3|91067.3|91117.2|91067.2|91117.6|91067.6|91117.1|91067.1|15
1641241990000|2022-01-03 20:33:10|91117.3|91067.3|91117|91067|91117.5|91067.5|91116.4|91066.4|19
1641242000000|2022-01-03 20:33:20|91116.7|91066.7|91118|91068|91118|91068|91115.5|91065.5|23
1641242010000|2022-01-03 20:33:30|91117.4|91067.4|91117.1|91067.1|91117.4|91067.4|91116|91066|19
1641242020000|2022-01-03 20:33:40|91116.7|91066.7|91116.8|91066.8|91116.8|91066.8|91116.2|91066.2|11
1641242030000|2022-01-03 20:33:50|91116.7|91066.7|91114.1|91064.1|91116.7|91066.7|91113.8|91063.8|28
1641242040000|2022-01-03 20:34:00|91114.3|91064.3|91115.3|91065.3|91115.8|91065.8|91113.2|91063.2|37
1641242050000|2022-01-03 20:34:10|91115.8|91065.8|91116.7|91066.7|91116.9|91066.9|91114|91064|26
1641242060000|2022-01-03 20:34:20|91116.6|91066.6|91116|91066|91117.3|91067.3|91114.5|91064.5|38
1641242070000|2022-01-03 20:34:30|91115.7|91065.7|91116.4|91066.4|91116.4|91066.4|91115.1|91065.1|26
1641242080000|2022-01-03 20:34:40|91116.3|91066.3|91116.1|91066.1|91116.3|91066.3|91115.7|91065.7|17
1641242090000|2022-01-03 20:34:50|91115|91065|91114.8|91064.8|91119.2|91069.2|91114.2|91064.2|32
1641242100000|2022-01-03 20:35:00|91115|91065|91117.4|91067.4|91117.6|91067.6|91115|91065|25
1641242110000|2022-01-03 20:35:10|91117.8|91067.8|91118.3|91068.3|91118.8|91068.8|91117.2|91067.2|10
1641242120000|2022-01-03 20:35:20|91118.1|91068.1|91116.4|91066.4|91118.1|91068.1|91115.7|91065.7|19
1641242130000|2022-01-03 20:35:30|91116.6|91066.6|91118.8|91068.8|91119.5|91069.5|91116.6|91066.6|42
1641242140000|2022-01-03 20:35:40|91118.4|91068.4|91117.4|91067.4|91119|91069|91117.4|91067.4|29
1641242150000|2022-01-03 20:35:50|91117.5|91067.5|91119.3|91069.3|91119.3|91069.3|91117.4|91067.4|16
1641242160000|2022-01-03 20:36:00|91119.1|91069.1|91117.4|91067.4|91120|91070|91116|91066|20
1641242170000|2022-01-03 20:36:10|91116.3|91066.3|91111.5|91061.5|91119.4|91069.4|91107.4|91057.4|45
1641242180000|2022-01-03 20:36:20|91111.2|91061.2|91113.2|91063.2|91113.2|91063.2|91111.1|91061.1|22
1641242190000|2022-01-03 20:36:30|91112.7|91062.7|91114.8|91064.8|91115.1|91065.1|91112.1|91062.1|22
1641242200000|2022-01-03 20:36:40|91114.5|91064.5|91114.2|91064.2|91115.9|91065.9|91114|91064|18
1641242210000|2022-01-03 20:36:50|91114.5|91064.5|91114.2|91064.2|91114.8|91064.8|91114|91064|21
1641242220000|2022-01-03 20:37:00|91114.1|91064.1|91114.9|91064.9|91116.7|91066.7|91113.5|91063.5|36
1641242230000|2022-01-03 20:37:10|91115|91065|91114.8|91064.8|91116.2|91066.2|91114.1|91064.1|18
1641242240000|2022-01-03 20:37:20|91115|91065|91110.8|91060.8|91115|91065|91109.9|91059.9|30
1641242250000|2022-01-03 20:37:30|91110.7|91060.7|91110.7|91060.7|91111.4|91061.4|91110.2|91060.2|20
1641242260000|2022-01-03 20:37:40|91110.5|91060.5|91107.4|91057.4|91111.4|91061.4|91106.5|91056.5|43
1641242270000|2022-01-03 20:37:50|91107.5|91057.5|91113.3|91063.3|91113.9|91063.9|91107.1|91057.1|35
1641242280000|2022-01-03 20:38:00|91113.4|91063.4|91111.9|91061.9|91113.6|91063.6|91111.3|91061.3|37
1641242290000|2022-01-03 20:38:10|91111.3|91061.3|91108.4|91058.4|91112.4|91062.4|91107.5|91057.5|30
1641242300000|2022-01-03 20:38:20|91108.5|91058.5|91108.2|91058.2|91108.6|91058.6|91107.4|91057.4|32
1641242310000|2022-01-03 20:38:30|91107.9|91057.9|91109.4|91059.4|91109.8|91059.8|91107.6|91057.6|37
1641242320000|2022-01-03 20:38:40|91109.7|91059.7|91110.9|91060.9|91111|91061|91108.9|91058.9|48
1641242330000|2022-01-03 20:38:50|91110.7|91060.7|91112.2|91062.2|91112.7|91062.7|91110.7|91060.7|32
1641242340000|2022-01-03 20:39:00|91112|91062|91111.7|91061.7|91113.1|91063.1|91111.2|91061.2|38
1641242350000|2022-01-03 20:39:10|91111.8|91061.8|91113.8|91063.8|91113.9|91063.9|91110.2|91060.2|23
1641242360000|2022-01-03 20:39:20|91113.5|91063.5|91112.7|91062.7|91113.9|91063.9|91112.7|91062.7|33
1641242370000|2022-01-03 20:39:30|91112.8|91062.8|91112.8|91062.8|91113|91063|91110.2|91060.2|33
1641242380000|2022-01-03 20:39:40|91112.9|91062.9|91112.5|91062.5|91115.3|91065.3|91111.8|91061.8|46
1641242390000|2022-01-03 20:39:50|91112.4|91062.4|91112.2|91062.2|91113.6|91063.6|91111.7|91061.7|54
1641242400000|2022-01-03 20:40:00|91112|91062|91115.8|91065.8|91116.1|91066.1|91112|91062|51
1641242410000|2022-01-03 20:40:10|91115.9|91065.9|91114.1|91064.1|91115.9|91065.9|91113.9|91063.9|31
1641242420000|2022-01-03 20:40:20|91114.2|91064.2|91116.3|91066.3|91121.7|91071.7|91114.1|91064.1|53
1641242430000|2022-01-03 20:40:30|91116.1|91066.1|91116.3|91066.3|91117.6|91067.6|91115.6|91065.6|42
1641242440000|2022-01-03 20:40:40|91116.4|91066.4|91116|91066|91116.9|91066.9|91115.8|91065.8|31
1641242450000|2022-01-03 20:40:50|91115.9|91065.9|91114.5|91064.5|91116.7|91066.7|91113.8|91063.8|39
1641242460000|2022-01-03 20:41:00|91114.6|91064.6|91112.8|91062.8|91117.2|91067.2|91112.8|91062.8|49
1641242470000|2022-01-03 20:41:10|91112.7|91062.7|91116.4|91066.4|91116.8|91066.8|91111.9|91061.9|33
1641242480000|2022-01-03 20:41:20|91116.5|91066.5|91118.7|91068.7|91119.3|91069.3|91116.5|91066.5|27
1641242490000|2022-01-03 20:41:30|91118.8|91068.8|91119.1|91069.1|91120.2|91070.2|91116.7|91066.7|38
1641242500000|2022-01-03 20:41:40|91119|91069|91120.6|91070.6|91121.9|91071.9|91119|91069|33
1641242510000|2022-01-03 20:41:50|91120.5|91070.5|91129.5|91079.5|91129.6|91079.6|91120.5|91070.5|45
1641242520000|2022-01-03 20:42:00|91129.1|91079.1|91118.8|91068.8|91130|91080|91115.2|91065.2|65
1641242530000|2022-01-03 20:42:10|91118.4|91068.4|91115.7|91065.7|91120|91070|91114.7|91064.7|51
1641242540000|2022-01-03 20:42:20|91115.4|91065.4|91116.3|91066.3|91116.5|91066.5|91114.9|91064.9|30
1641242550000|2022-01-03 20:42:30|91116.4|91066.4|91119.4|91069.4|91119.4|91069.4|91115.7|91065.7|33
1641242560000|2022-01-03 20:42:40|91119.6|91069.6|91119.7|91069.7|91120.1|91070.1|91118.6|91068.6|44
1641242570000|2022-01-03 20:42:50|91120.2|91070.2|91133.4|91083.4|91133.4|91083.4|91120|91070|43
1641242580000|2022-01-03 20:43:00|91133.5|91083.5|91133.8|91083.8|91136|91086|91132.9|91082.9|37
1641242590000|2022-01-03 20:43:10|91133.3|91083.3|91131.6|91081.6|91133.5|91083.5|91131.5|91081.5|18
1641242600000|2022-01-03 20:43:20|91131.8|91081.8|91133.4|91083.4|91133.4|91083.4|91131.8|91081.8|34
1641242610000|2022-01-03 20:43:30|91133.3|91083.3|91142.2|91092.2|91142.2|91092.2|91130.9|91080.9|49
1641242620000|2022-01-03 20:43:40|91139.4|91089.4|91140.2|91090.2|91140.8|91090.8|91137.8|91087.8|31
1641242630000|2022-01-03 20:43:50|91140|91090|91137.5|91087.5|91140|91090|91137.1|91087.1|26
1641242640000|2022-01-03 20:44:00|91137.6|91087.6|91133.3|91083.3|91138|91088|91133|91083|38
1641242650000|2022-01-03 20:44:10|91133.4|91083.4|91132.3|91082.3|91133.4|91083.4|91132.3|91082.3|19
1641242660000|2022-01-03 20:44:20|91132.9|91082.9|91131.6|91081.6|91134.5|91084.5|91131.6|91081.6|28
1641242670000|2022-01-03 20:44:30|91132|91082|91132.1|91082.1|91132.1|91082.1|91131.4|91081.4|16
1641242680000|2022-01-03 20:44:40|91132.2|91082.2|91134|91084|91134.7|91084.7|91132.2|91082.2|27
1641242690000|2022-01-03 20:44:50|91133.7|91083.7|91135.6|91085.6|91135.6|91085.6|91133.4|91083.4|23
1641242700000|2022-01-03 20:45:00|91136.4|91086.4|91138.9|91088.9|91141.8|91091.8|91135.9|91085.9|36
1641242710000|2022-01-03 20:45:10|91139.1|91089.1|91135.9|91085.9|91140.7|91090.7|91134.5|91084.5|32
1641242720000|2022-01-03 20:45:20|91136.1|91086.1|91136|91086|91137.1|91087.1|91134.3|91084.3|31
1641242730000|2022-01-03 20:45:30|91135.9|91085.9|91134.8|91084.8|91136.1|91086.1|91134.4|91084.4|21
1641242740000|2022-01-03 20:45:40|91134.4|91084.4|91133|91083|91134.8|91084.8|91131.1|91081.1|34
1641242750000|2022-01-03 20:45:50|91133.2|91083.2|91134.1|91084.1|91135.3|91085.3|91132|91082|33
1641242760000|2022-01-03 20:46:00|91133.9|91083.9|91137.4|91087.4|91137.8|91087.8|91133.4|91083.4|24
1641242770000|2022-01-03 20:46:10|91137.3|91087.3|91138.5|91088.5|91139.6|91089.6|91136.5|91086.5|26
1641242780000|2022-01-03 20:46:20|91138.7|91088.7|91139.3|91089.3|91141.2|91091.2|91138.7|91088.7|32
1641242790000|2022-01-03 20:46:30|91139.2|91089.2|91139.3|91089.3|91140.3|91090.3|91137.2|91087.2|33
1641242800000|2022-01-03 20:46:40|91139|91089|91138.5|91088.5|91139.5|91089.5|91138.4|91088.4|16
1641242810000|2022-01-03 20:46:50|91138.3|91088.3|91138.9|91088.9|91139.3|91089.3|91137.9|91087.9|15
1641242820000|2022-01-03 20:47:00|91138.5|91088.5|91140.1|91090.1|91141.4|91091.4|91138|91088|27
1641242830000|2022-01-03 20:47:10|91139.3|91089.3|91139.7|91089.7|91140|91090|91139.1|91089.1|17
1641242840000|2022-01-03 20:47:20|91140.1|91090.1|91140.8|91090.8|91141|91091|91139.9|91089.9|10
1641242850000|2022-01-03 20:47:30|91140.7|91090.7|91136.4|91086.4|91143.6|91093.6|91135.1|91085.1|35
1641242860000|2022-01-03 20:47:40|91136.6|91086.6|91137|91087|91138.3|91088.3|91136.2|91086.2|26
1641242870000|2022-01-03 20:47:50|91136.9|91086.9|91137.6|91087.6|91138|91088|91136.4|91086.4|27
1641242880000|2022-01-03 20:48:00|91137.7|91087.7|91136.8|91086.8|91138.1|91088.1|91135.4|91085.4|27
1641242890000|2022-01-03 20:48:10|91136.5|91086.5|91135.7|91085.7|91137.4|91087.4|91135.7|91085.7|26
1641242900000|2022-01-03 20:48:20|91135.8|91085.8|91135.9|91085.9|91137.3|91087.3|91135.6|91085.6|15
1641242910000|2022-01-03 20:48:30|91135.5|91085.5|91137|91087|91138.6|91088.6|91134.6|91084.6|24
1641242920000|2022-01-03 20:48:40|91137.1|91087.1|91137|91087|91138.9|91088.9|91136.4|91086.4|18
1641242930000|2022-01-03 20:48:50|91136.9|91086.9|91129.1|91079.1|91137.6|91087.6|91128.7|91078.7|48
1641242940000|2022-01-03 20:49:00|91128.8|91078.8|91130.4|91080.4|91130.6|91080.6|91128.7|91078.7|19
1641242950000|2022-01-03 20:49:10|91130.2|91080.2|91130|91080|91130.8|91080.8|91129.5|91079.5|19
1641242960000|2022-01-03 20:49:20|91131.4|91081.4|91131.7|91081.7|91131.9|91081.9|91130.5|91080.5|25
1641242970000|2022-01-03 20:49:30|91131.6|91081.6|91131.2|91081.2|91132|91082|91130.7|91080.7|25
1641242980000|2022-01-03 20:49:40|91130.7|91080.7|91133.7|91083.7|91134|91084|91130.4|91080.4|33
1641242990000|2022-01-03 20:49:50|91132.2|91082.2|91130.8|91080.8|91132.2|91082.2|91130.8|91080.8|19
1641243000000|2022-01-03 20:50:00|91131.2|91081.2|91131.4|91081.4|91134.6|91084.6|91130|91080|49
1641243010000|2022-01-03 20:50:10|91130.5|91080.5|91131.6|91081.6|91133|91083|91128.6|91078.6|45
1641243020000|2022-01-03 20:50:20|91131.5|91081.5|91130.7|91080.7|91133.6|91083.6|91130|91080|30
1641243030000|2022-01-03 20:50:30|91131|91081|91127.9|91077.9|91131|91081|91127.9|91077.9|18
1641243040000|2022-01-03 20:50:40|91128.1|91078.1|91129|91079|91129|91079|91127.3|91077.3|14
1641243050000|2022-01-03 20:50:50|91128.7|91078.7|91128.6|91078.6|91130.7|91080.7|91126.8|91076.8|31
1641243060000|2022-01-03 20:51:00|91128.4|91078.4|91132.4|91082.4|91136.7|91086.7|91127.9|91077.9|48
1641243070000|2022-01-03 20:51:10|91132.5|91082.5|91133.4|91083.4|91133.9|91083.9|91132.4|91082.4|19
1641243080000|2022-01-03 20:51:20|91133.8|91083.8|91136.1|91086.1|91136.2|91086.2|91132.4|91082.4|22
1641243090000|2022-01-03 20:51:30|91135.5|91085.5|91133.6|91083.6|91135.8|91085.8|91133.5|91083.5|19
1641243100000|2022-01-03 20:51:40|91133.2|91083.2|91134.3|91084.3|91137.1|91087.1|91133.2|91083.2|31
1641243110000|2022-01-03 20:51:50|91134.5|91084.5|91134.8|91084.8|91135|91085|91132.2|91082.2|25
1641243120000|2022-01-03 20:52:00|91135|91085|91133.3|91083.3|91135|91085|91132.8|91082.8|23
1641243130000|2022-01-03 20:52:10|91133.9|91083.9|91133.8|91083.8|91133.9|91083.9|91132.7|91082.7|19
1641243140000|2022-01-03 20:52:20|91133.1|91083.1|91133.4|91083.4|91134|91084|91131.9|91081.9|12
1641243150000|2022-01-03 20:52:30|91134|91084|91134|91084|91137.2|91087.2|91132.6|91082.6|30
1641243160000|2022-01-03 20:52:40|91134.2|91084.2|91132.9|91082.9|91134.9|91084.9|91132|91082|22
1641243170000|2022-01-03 20:52:50|91133.9|91083.9|91136.6|91086.6|91137.3|91087.3|91133.5|91083.5|22
1641243180000|2022-01-03 20:53:00|91136.9|91086.9|91139.4|91089.4|91142.6|91092.6|91135.6|91085.6|46
1641243190000|2022-01-03 20:53:10|91138.8|91088.8|91139.2|91089.2|91139.8|91089.8|91138.5|91088.5|29
1641243200000|2022-01-03 20:53:20|91139|91089|91133.9|91083.9|91140.1|91090.1|91133.7|91083.7|31
1641243210000|2022-01-03 20:53:30|91133.7|91083.7|91132.1|91082.1|91134.5|91084.5|91131.9|91081.9|34
1641243220000|2022-01-03 20:53:40|91132.4|91082.4|91133.2|91083.2|91134.5|91084.5|91132.3|91082.3|32
1641243230000|2022-01-03 20:53:50|91133.4|91083.4|91137.2|91087.2|91139.2|91089.2|91132.8|91082.8|21
1641243240000|2022-01-03 20:54:00|91136.7|91086.7|91138.7|91088.7|91139.2|91089.2|91136.2|91086.2|26
1641243250000|2022-01-03 20:54:10|91137.6|91087.6|91135.2|91085.2|91137.8|91087.8|91134.9|91084.9|30
1641243260000|2022-01-03 20:54:20|91135.1|91085.1|91138.4|91088.4|91138.4|91088.4|91135.1|91085.1|37
1641243270000|2022-01-03 20:54:30|91138.8|91088.8|91137.4|91087.4|91138.8|91088.8|91136.6|91086.6|30
1641243280000|2022-01-03 20:54:40|91137.3|91087.3|91136.2|91086.2|91137.3|91087.3|91135.7|91085.7|33
1641243290000|2022-01-03 20:54:50|91136.1|91086.1|91136.8|91086.8|91138.1|91088.1|91135.8|91085.8|26
1641243300000|2022-01-03 20:55:00|91136.7|91086.7|91141.2|91091.2|91143.6|91093.6|91136.7|91086.7|46
1641243310000|2022-01-03 20:55:10|91141.3|91091.3|91138.8|91088.8|91142.5|91092.5|91138.2|91088.2|43
1641243320000|2022-01-03 20:55:20|91139.1|91089.1|91140.5|91090.5|91140.5|91090.5|91139|91089|18
1641243330000|2022-01-03 20:55:30|91140.3|91090.3|91140.4|91090.4|91140.8|91090.8|91138.5|91088.5|20
1641243340000|2022-01-03 20:55:40|91140.8|91090.8|91141.4|91091.4|91141.7|91091.7|91140.2|91090.2|26
1641243350000|2022-01-03 20:55:50|91141.6|91091.6|91142.7|91092.7|91143.8|91093.8|91141.2|91091.2|29
1641243360000|2022-01-03 20:56:00|91143|91093|91144.3|91094.3|91144.9|91094.9|91142.8|91092.8|20
1641243370000|2022-01-03 20:56:10|91144.1|91094.1|91146.3|91096.3|91146.9|91096.9|91142.7|91092.7|26
1641243380000|2022-01-03 20:56:20|91145.8|91095.8|91141.1|91091.1|91146|91096|91141|91091|36
1641243390000|2022-01-03 20:56:30|91141.2|91091.2|91140.4|91090.4|91143.6|91093.6|91139.5|91089.5|41
1641243400000|2022-01-03 20:56:40|91139.8|91089.8|91141.2|91091.2|91142.4|91092.4|91139.4|91089.4|25
1641243410000|2022-01-03 20:56:50|91140.9|91090.9|91142.7|91092.7|91142.7|91092.7|91140.7|91090.7|17
1641243420000|2022-01-03 20:57:00|91142.5|91092.5|91141.6|91091.6|91142.7|91092.7|91140.5|91090.5|20
1641243430000|2022-01-03 20:57:10|91140.8|91090.8|91140.7|91090.7|91141.8|91091.8|91139|91089|33
1641243440000|2022-01-03 20:57:20|91139.7|91089.7|91140.2|91090.2|91141|91091|91139.5|91089.5|28
1641243450000|2022-01-03 20:57:30|91139.8|91089.8|91142.3|91092.3|91142.3|91092.3|91139.1|91089.1|36
1641243460000|2022-01-03 20:57:40|91142.7|91092.7|91137.4|91087.4|91145|91095|91137.4|91087.4|48
1641243470000|2022-01-03 20:57:50|91137.7|91087.7|91132.7|91082.7|91138.2|91088.2|91132.3|91082.3|43
1641243480000|2022-01-03 20:58:00|91132.8|91082.8|91141.1|91091.1|91141.1|91091.1|91132.8|91082.8|33
1641243490000|2022-01-03 20:58:10|91141|91091|91142.1|91092.1|91142.3|91092.3|91139.5|91089.5|35
1641243500000|2022-01-03 20:58:20|91141|91091|91142|91092|91143.1|91093.1|91140|91090|32
1641243510000|2022-01-03 20:58:30|91142.2|91092.2|91141.4|91091.4|91142.7|91092.7|91140.4|91090.4|31
1641243520000|2022-01-03 20:58:40|91141.3|91091.3|91143.6|91093.6|91144.7|91094.7|91141.3|91091.3|33
1641243530000|2022-01-03 20:58:50|91143.7|91093.7|91144.7|91094.7|91144.9|91094.9|91142.7|91092.7|30
1641243540000|2022-01-03 20:59:00|91144.9|91094.9|91136.5|91086.5|91144.9|91094.9|91130.7|91080.7|56
1641243550000|2022-01-03 20:59:10|91137.9|91087.9|91142.2|91092.2|91146.2|91096.2|91137.9|91087.9|60
1641243560000|2022-01-03 20:59:20|91142.3|91092.3|91135.2|91085.2|91142.9|91092.9|91134|91084|48
1641243570000|2022-01-03 20:59:30|91135.8|91085.8|91133.9|91083.9|91136.3|91086.3|91132.8|91082.8|43
1641243580000|2022-01-03 20:59:40|91133.7|91083.7|91131.4|91081.4|91134.7|91084.7|91131.2|91081.2|43
1641243590000|2022-01-03 20:59:50|91130.7|91080.7|91127.9|91077.9|91131.6|91081.6|91127.9|91077.9|53
1641243600000|2022-01-03 21:00:00|91127.2|91077.2|91114.5|91064.5|91129.6|91079.6|91113.7|91063.7|64
1641243610000|2022-01-03 21:00:10|91114.2|91064.2|91118.3|91068.3|91119.5|91069.5|91112.8|91062.8|56
1641243620000|2022-01-03 21:00:20|91118|91068|91113.3|91063.3|91118.1|91068.1|91112.8|91062.8|41
1641243630000|2022-01-03 21:00:30|91113.2|91063.2|91113|91063|91114.2|91064.2|91112.4|91062.4|35
1641243640000|2022-01-03 21:00:40|91113.1|91063.1|91115.7|91065.7|91116.6|91066.6|91111.4|91061.4|53
1641243650000|2022-01-03 21:00:50|91115.8|91065.8|91114.6|91064.6|91116.5|91066.5|91114.6|91064.6|28
1641243660000|2022-01-03 21:01:00|91114.4|91064.4|91112.1|91062.1|91114.9|91064.9|91112.1|91062.1|29
1641243670000|2022-01-03 21:01:10|91112.5|91062.5|91111.3|91061.3|91112.8|91062.8|91110.7|91060.7|29
1641243680000|2022-01-03 21:01:20|91111.5|91061.5|91110|91060|91111.5|91061.5|91107.5|91057.5|29
1641243690000|2022-01-03 21:01:30|91110.2|91060.2|91111.3|91061.3|91111.3|91061.3|91107.9|91057.9|29
1641243700000|2022-01-03 21:01:40|91110.2|91060.2|91110.2|91060.2|91111.5|91061.5|91108.7|91058.7|30
1641243710000|2022-01-03 21:01:50|91110.8|91060.8|91109.4|91059.4|91111.5|91061.5|91109.4|91059.4|22
1641243720000|2022-01-03 21:02:00|91109.5|91059.5|91110.8|91060.8|91111.3|91061.3|91109.5|91059.5|25
1641243730000|2022-01-03 21:02:10|91110.2|91060.2|91114.2|91064.2|91115.4|91065.4|91110.2|91060.2|40
1641243740000|2022-01-03 21:02:20|91113.9|91063.9|91115.6|91065.6|91115.6|91065.6|91112|91062|28
1641243750000|2022-01-03 21:02:30|91115.7|91065.7|91115.3|91065.3|91115.8|91065.8|91115.3|91065.3|11
1641243760000|2022-01-03 21:02:40|91115.1|91065.1|91117.4|91067.4|91118.5|91068.5|91115.1|91065.1|24
1641243770000|2022-01-03 21:02:50|91117.6|91067.6|91118.5|91068.5|91120.3|91070.3|91117.6|91067.6|35
1641243780000|2022-01-03 21:03:00|91118.7|91068.7|91120.1|91070.1|91120.1|91070.1|91118.1|91068.1|15
1641243790000|2022-01-03 21:03:10|91120|91070|91118.9|91068.9|91120.3|91070.3|91118.8|91068.8|21
1641243800000|2022-01-03 21:03:20|91118.8|91068.8|91120.2|91070.2|91120.2|91070.2|91117.8|91067.8|22
1641243810000|2022-01-03 21:03:30|91118.8|91068.8|91118.5|91068.5|91120.1|91070.1|91118.4|91068.4|22
1641243820000|2022-01-03 21:03:40|91118.4|91068.4|91120.9|91070.9|91120.9|91070.9|91118.2|91068.2|21
1641243830000|2022-01-03 21:03:50|91120.5|91070.5|91119.9|91069.9|91120.7|91070.7|91118.8|91068.8|30
1641243840000|2022-01-03 21:04:00|91120|91070|91120|91070|91120.4|91070.4|91118.7|91068.7|26
1641243850000|2022-01-03 21:04:10|91120.1|91070.1|91119.7|91069.7|91120.5|91070.5|91119.4|91069.4|18
1641243860000|2022-01-03 21:04:20|91119.2|91069.2|91117.8|91067.8|91119.9|91069.9|91117.8|91067.8|26
1641243870000|2022-01-03 21:04:30|91118.2|91068.2|91113.2|91063.2|91119.9|91069.9|91111.6|91061.6|36
1641243880000|2022-01-03 21:04:40|91113.1|91063.1|91111|91061|91113.6|91063.6|91110.3|91060.3|24
1641243890000|2022-01-03 21:04:50|91111.3|91061.3|91107.6|91057.6|91111.5|91061.5|91107.6|91057.6|21
1641243900000|2022-01-03 21:05:00|91107.2|91057.2|91099.6|91049.6|91107.7|91057.7|91098.4|91048.4|31
1641243910000|2022-01-03 21:05:10|91097.9|91047.9|91095.3|91045.3|91098.8|91048.8|91093.2|91043.2|27
1641243920000|2022-01-03 21:05:20|91095.1|91045.1|91090|91040|91095.1|91045.1|91089.9|91039.9|30
1641243930000|2022-01-03 21:05:30|91089|91039|91089.4|91039.4|91090.2|91040.2|91088.7|91038.7|23
1641243940000|2022-01-03 21:05:40|91089.2|91039.2|91090.4|91040.4|91090.5|91040.5|91088.7|91038.7|19
1641243950000|2022-01-03 21:05:50|91090.1|91040.1|91089.6|91039.6|91091.1|91041.1|91087.3|91037.3|26
1641243960000|2022-01-03 21:06:00|91091.2|91041.2|91080.1|91030.1|91091.2|91041.2|91080.1|91030.1|44
1641243970000|2022-01-03 21:06:10|91081.4|91031.4|91082.3|91032.3|91083.7|91033.7|91079|91029|35
1641243980000|2022-01-03 21:06:20|91081.5|91031.5|91082.1|91032.1|91085|91035|91081.5|91031.5|21
1641243990000|2022-01-03 21:06:30|91082.7|91032.7|91083.3|91033.3|91083.3|91033.3|91080.9|91030.9|16
1641244000000|2022-01-03 21:06:40|91083.5|91033.5|91078.9|91028.9|91083.5|91033.5|91078.1|91028.1|35
1641244010000|2022-01-03 21:06:50|91078.7|91028.7|91077.5|91027.5|91079.2|91029.2|91077.4|91027.4|16
1641244020000|2022-01-03 21:07:00|91077.3|91027.3|91079|91029|91079.4|91029.4|91077.3|91027.3|19
1641244030000|2022-01-03 21:07:10|91078.8|91028.8|91079.3|91029.3|91080.1|91030.1|91078|91028|11
1641244040000|2022-01-03 21:07:20|91079.1|91029.1|91079.3|91029.3|91080.9|91030.9|91078.9|91028.9|18
1641244050000|2022-01-03 21:07:30|91078.9|91028.9|91079.7|91029.7|91082.1|91032.1|91077.3|91027.3|20
1641244060000|2022-01-03 21:07:40|91078.7|91028.7|91079.4|91029.4|91080.3|91030.3|91078.3|91028.3|24
1641244070000|2022-01-03 21:07:50|91079.3|91029.3|91079.5|91029.5|91081|91031|91079.1|91029.1|16
1641244080000|2022-01-03 21:08:00|91078.1|91028.1|91077.5|91027.5|91081.1|91031.1|91076.9|91026.9|23
1641244090000|2022-01-03 21:08:10|91077.9|91027.9|91077|91027|91077.9|91027.9|91076.7|91026.7|14
1641244100000|2022-01-03 21:08:20|91077.3|91027.3|91077.6|91027.6|91078.8|91028.8|91076.6|91026.6|14
1641244110000|2022-01-03 21:08:30|91079.5|91029.5|91079.2|91029.2|91080.1|91030.1|91077.7|91027.7|24
1641244120000|2022-01-03 21:08:40|91078.9|91028.9|91078.9|91028.9|91080.2|91030.2|91078.7|91028.7|15
1641244130000|2022-01-03 21:08:50|91078.3|91028.3|91077.4|91027.4|91078.3|91028.3|91076.6|91026.6|11
1641244140000|2022-01-03 21:09:00|91078.6|91028.6|91077.3|91027.3|91078.6|91028.6|91075.4|91025.4|30
1641244150000|2022-01-03 21:09:10|91077.6|91027.6|91077.3|91027.3|91078.4|91028.4|91076.3|91026.3|19
1641244160000|2022-01-03 21:09:20|91076.5|91026.5|91078|91028|91078.2|91028.2|91076.2|91026.2|21
1641244170000|2022-01-03 21:09:30|91077.4|91027.4|91076.4|91026.4|91077.7|91027.7|91070.9|91020.9|47
1641244180000|2022-01-03 21:09:40|91079.9|91029.9|91077.8|91027.8|91080.2|91030.2|91076.4|91026.4|44
1641244190000|2022-01-03 21:09:50|91078.3|91028.3|91076.5|91026.5|91078.3|91028.3|91076.2|91026.2|20
1641244200000|2022-01-03 21:10:00|91076.4|91026.4|91077.5|91027.5|91078|91028|91076.4|91026.4|29
1641244210000|2022-01-03 21:10:10|91077.4|91027.4|91076.2|91026.2|91077.4|91027.4|91074.1|91024.1|20
1641244220000|2022-01-03 21:10:20|91076|91026|91074.3|91024.3|91076.7|91026.7|91074.2|91024.2|26
1641244230000|2022-01-03 21:10:30|91074.2|91024.2|91074.6|91024.6|91074.8|91024.8|91073.4|91023.4|22
1641244240000|2022-01-03 21:10:40|91074|91024|91073.4|91023.4|91074.7|91024.7|91073|91023|10
1641244250000|2022-01-03 21:10:50|91074|91024|91074.1|91024.1|91074.8|91024.8|91072.2|91022.2|15
1641244260000|2022-01-03 21:11:00|91074.3|91024.3|91074.2|91024.2|91076.2|91026.2|91074|91024|29
1641244270000|2022-01-03 21:11:10|91074.9|91024.9|91073.9|91023.9|91075.4|91025.4|91072.1|91022.1|32
1641244280000|2022-01-03 21:11:20|91072.8|91022.8|91072.6|91022.6|91074.7|91024.7|91071.4|91021.4|17
1641244290000|2022-01-03 21:11:30|91072.9|91022.9|91072.4|91022.4|91073.6|91023.6|91071.5|91021.5|22
1641244300000|2022-01-03 21:11:40|91072.5|91022.5|91074.3|91024.3|91079.5|91029.5|91072.2|91022.2|37
1641244310000|2022-01-03 21:11:50|91074.6|91024.6|91073.9|91023.9|91075.6|91025.6|91072.2|91022.2|33
1641244320000|2022-01-03 21:12:00|91072.5|91022.5|91073.2|91023.2|91074.3|91024.3|91059.8|91009.8|53
1641244330000|2022-01-03 21:12:10|91073|91023|91096.5|91046.5|91097.9|91047.9|91072.6|91022.6|56
1641244340000|2022-01-03 21:12:20|91094.7|91044.7|91100.8|91050.8|91101.5|91051.5|91094.7|91044.7|40
1641244350000|2022-01-03 21:12:30|91101.8|91051.8|91102.8|91052.8|91106.5|91056.5|91101.2|91051.2|34
1641244360000|2022-01-03 21:12:40|91102.5|91052.5|91091.6|91041.6|91102.5|91052.5|91091.2|91041.2|45
1641244370000|2022-01-03 21:12:50|91091.3|91041.3|91080.9|91030.9|91091.6|91041.6|91080.9|91030.9|38
1641244380000|2022-01-03 21:13:00|91080.2|91030.2|91065.7|91015.7|91081.7|91031.7|91065.7|91015.7|38
1641244390000|2022-01-03 21:13:10|91066.3|91016.3|91070.7|91020.7|91071.4|91021.4|91062|91012|49
1641244400000|2022-01-03 21:13:20|91073.1|91023.1|91094.9|91044.9|91097.4|91047.4|91073.1|91023.1|43
1641244410000|2022-01-03 21:13:30|91094.7|91044.7|91094.3|91044.3|91095.3|91045.3|91093.8|91043.8|17
1641244420000|2022-01-03 21:13:40|91095.4|91045.4|91096.3|91046.3|91096.8|91046.8|91094.2|91044.2|10
1641244430000|2022-01-03 21:13:50|91095.9|91045.9|91094.6|91044.6|91096|91046|91093.6|91043.6|15
1641244440000|2022-01-03 21:14:00|91097.1|91047.1|91097.2|91047.2|91098|91048|91094.9|91044.9|39
1641244450000|2022-01-03 21:14:10|91097|91047|91097.5|91047.5|91097.5|91047.5|91096.2|91046.2|23
1641244460000|2022-01-03 21:14:20|91097.7|91047.7|91100.7|91050.7|91103.6|91053.6|91097.7|91047.7|30
1641244470000|2022-01-03 21:14:30|91101.4|91051.4|91100.1|91050.1|91101.4|91051.4|91099.5|91049.5|11
1641244480000|2022-01-03 21:14:40|91099.2|91049.2|91101.3|91051.3|91102.9|91052.9|91098.8|91048.8|16
1641244490000|2022-01-03 21:14:50|91101.9|91051.9|91100.5|91050.5|91101.9|91051.9|91099.5|91049.5|17
1641244500000|2022-01-03 21:15:00|91100.3|91050.3|91101.1|91051.1|91102.6|91052.6|91099.2|91049.2|16
1641244510000|2022-01-03 21:15:10|91101|91051|91099.2|91049.2|91101.1|91051.1|91098.9|91048.9|20
1641244520000|2022-01-03 21:15:20|91099.6|91049.6|91101.4|91051.4|91103|91053|91099.6|91049.6|17
1641244530000|2022-01-03 21:15:30|91100.7|91050.7|91100.6|91050.6|91101.6|91051.6|91100|91050|10
1641244540000|2022-01-03 21:15:40|91101.8|91051.8|91100.4|91050.4|91101.8|91051.8|91100.4|91050.4|5
1641244550000|2022-01-03 21:15:50|91100.1|91050.1|91100.5|91050.5|91101.4|91051.4|91099.4|91049.4|23
1641244560000|2022-01-03 21:16:00|91102.3|91052.3|91099.6|91049.6|91102.3|91052.3|91099.6|91049.6|7
1641244570000|2022-01-03 21:16:10|91098.6|91048.6|91099.3|91049.3|91099.4|91049.4|91098.5|91048.5|12
1641244580000|2022-01-03 21:16:20|91099.2|91049.2|91099.7|91049.7|91101.4|91051.4|91098.9|91048.9|9
1641244590000|2022-01-03 21:16:30|91099.5|91049.5|91097.1|91047.1|91099.5|91049.5|91097.1|91047.1|11
1641244600000|2022-01-03 21:16:40|91093|91043|91094.4|91044.4|91094.7|91044.7|91093|91043|5
1641244610000|2022-01-03 21:16:50|91092.9|91042.9|91096.1|91046.1|91098.7|91048.7|91092.9|91042.9|6
1641244620000|2022-01-03 21:17:00|91094.8|91044.8|91094.2|91044.2|91095.4|91045.4|91093.9|91043.9|7
1641244630000|2022-01-03 21:17:10|91096.1|91046.1|91095|91045|91096.4|91046.4|91095|91045|8
1641244640000|2022-01-03 21:17:20|91094.6|91044.6|91096.3|91046.3|91098|91048|91094.6|91044.6|6
1641244650000|2022-01-03 21:17:30|91097.9|91047.9|91095.3|91045.3|91097.9|91047.9|91095|91045|12
1641244660000|2022-01-03 21:17:40|91095.1|91045.1|91094.1|91044.1|91095.3|91045.3|91094.1|91044.1|6
1641244670000|2022-01-03 21:17:50|91094.3|91044.3|91097.3|91047.3|91102.4|91052.4|91094.3|91044.3|14
1641244680000|2022-01-03 21:18:00|91098.6|91048.6|91099.4|91049.4|91101|91051|91098.6|91048.6|12
1641244690000|2022-01-03 21:18:10|91099|91049|91098.3|91048.3|91099.2|91049.2|91097.9|91047.9|7
1641244700000|2022-01-03 21:18:20|91098.7|91048.7|91098.9|91048.9|91100.4|91050.4|91098.7|91048.7|5
1641244710000|2022-01-03 21:18:30|91099.2|91049.2|91099.1|91049.1|91100.4|91050.4|91098.3|91048.3|7
1641244720000|2022-01-03 21:18:40|91099.4|91049.4|91104|91054|91104|91054|91099.4|91049.4|8
1641244730000|2022-01-03 21:18:50|91106.2|91056.2|91100.5|91050.5|91106.2|91056.2|91100.3|91050.3|8
1641244740000|2022-01-03 21:19:00|91102|91052|91100.5|91050.5|91102|91052|91100.5|91050.5|11
1641244750000|2022-01-03 21:19:10|91102.1|91052.1|91100.7|91050.7|91102.1|91052.1|91100.5|91050.5|6
1641244760000|2022-01-03 21:19:20|91100.8|91050.8|91102.2|91052.2|91103|91053|91100.5|91050.5|5
1641244770000|2022-01-03 21:19:30|91101.1|91051.1|91099.8|91049.8|91101.9|91051.9|91099.5|91049.5|12
1641244780000|2022-01-03 21:19:40|91100.4|91050.4|91098.3|91048.3|91100.4|91050.4|91098.1|91048.1|7
1641244790000|2022-01-03 21:19:50|91098.1|91048.1|91099.4|91049.4|91101.6|91051.6|91098.1|91048.1|12
1641244800000|2022-01-03 21:20:00|91099|91049|91103.7|91053.7|91105.2|91055.2|91099|91049|16
1641244810000|2022-01-03 21:20:10|91103.8|91053.8|91103.2|91053.2|91105.3|91055.3|91102.6|91052.6|15
1641244820000|2022-01-03 21:20:20|91103|91053|91102.4|91052.4|91104.8|91054.8|91102.4|91052.4|12
1641244830000|2022-01-03 21:20:30|91102.9|91052.9|91102.3|91052.3|91103.4|91053.4|91102.3|91052.3|7
1641244840000|2022-01-03 21:20:40|91100.6|91050.6|91103.3|91053.3|91105.8|91055.8|91100.6|91050.6|21
1641244850000|2022-01-03 21:20:50|91103.4|91053.4|91102.8|91052.8|91104.8|91054.8|91100|91050|16
1641244860000|2022-01-03 21:21:00|91102.7|91052.7|91103.5|91053.5|91105.1|91055.1|91102.7|91052.7|21
1641244870000|2022-01-03 21:21:10|91103.6|91053.6|91103.6|91053.6|91103.6|91053.6|91103|91053|6
1641244880000|2022-01-03 21:21:20|91102.3|91052.3|91103.1|91053.1|91104.4|91054.4|91100.9|91050.9|6
1641244890000|2022-01-03 21:21:30|91103.6|91053.6|91105.2|91055.2|91105.2|91055.2|91102.6|91052.6|15
1641244900000|2022-01-03 21:21:40|91104.8|91054.8|91102.9|91052.9|91104.8|91054.8|91102.7|91052.7|9
1641244910000|2022-01-03 21:21:50|91103.2|91053.2|91105.4|91055.4|91105.4|91055.4|91102.1|91052.1|13
1641244920000|2022-01-03 21:22:00|91105.1|91055.1|91103.6|91053.6|91105.1|91055.1|91103.4|91053.4|18
1641244930000|2022-01-03 21:22:10|91103.5|91053.5|91103.1|91053.1|91107.7|91057.7|91101.8|91051.8|19
1641244940000|2022-01-03 21:22:20|91102.1|91052.1|91107.9|91057.9|91109.9|91059.9|91101.9|91051.9|25
1641244950000|2022-01-03 21:22:30|91108.2|91058.2|91125.8|91075.8|91127.3|91077.3|91108.2|91058.2|46
1641244960000|2022-01-03 21:22:40|91127.7|91077.7|91124.9|91074.9|91127.7|91077.7|91124.9|91074.9|14
1641244970000|2022-01-03 21:22:50|91125.3|91075.3|91125.3|91075.3|91126.9|91076.9|91125.1|91075.1|19
1641244980000|2022-01-03 21:23:00|91125.2|91075.2|91124.3|91074.3|91137.7|91075.9|91124.3|91062.8|15
1641244990000|2022-01-03 21:23:10|91123.3|91073.3|91124|91074|91126.4|91076.4|91119.4|91069.4|25
1641245000000|2022-01-03 21:23:20|91124.5|91074.5|91128|91078|91132.2|91082.2|91124.5|91074.5|17
1641245010000|2022-01-03 21:23:30|91128.4|91078.4|91127.9|91077.9|91130.6|91080.6|91127.9|91077.9|18
1641245020000|2022-01-03 21:23:40|91128.7|91078.7|91130.4|91080.4|91131.1|91081.1|91128.4|91078.4|8
1641245030000|2022-01-03 21:23:50|91130.1|91080.1|91129.4|91079.4|91130.6|91080.6|91129.2|91079.2|4
1641245040000|2022-01-03 21:24:00|91128.6|91078.6|91130|91080|91142.3|91080|91128.6|91067.4|9
1641245050000|2022-01-03 21:24:10|91132.3|91082.3|91131.3|91081.3|91132.3|91082.3|91129.5|91079.5|8
1641245060000|2022-01-03 21:24:20|91131.6|91081.6|91128.4|91078.4|91137.5|91081.6|91126.1|91063.9|15
1641245070000|2022-01-03 21:24:30|91128.1|91078.1|91134|91084|91138.2|91084.4|91127.2|91067.1|23
1641245080000|2022-01-03 21:24:40|91133.4|91083.4|91128.6|91078.6|91145.2|91085.9|91128.6|91065.7|13
1641245090000|2022-01-03 21:24:50|91130.5|91080.5|91129.4|91079.4|91130.5|91080.5|91128.7|91078.7|6
1641245100000|2022-01-03 21:25:00|91139.6|91065.9|91144.8|91064.8|91144.8|91080.2|91129.4|91064.8|8
1641245110000|2022-01-03 21:25:10|91132.5|91082.5|91130.5|91080.5|91132.5|91082.5|91130.4|91080.4|7
1641245120000|2022-01-03 21:25:20|91140|91065.1|91139.3|91066.9|91140|91079.5|91129.1|91065.1|4
1641245130000|2022-01-03 21:25:30|91133.4|91083.4|91128.3|91078.3|91133.4|91083.4|91128.3|91078.3|6
1641245140000|2022-01-03 21:25:40|91138.1|91067.2|91128.4|91078.4|91138.1|91078.4|91128.4|91067.2|2
1641245150000|2022-01-03 21:25:50|91133.9|91083.9|91130.3|91080.3|91133.9|91083.9|91130.3|91080.3|4
1641245160000|2022-01-03 21:26:00|91143.4|91069.2|91144.4|91067|91146.2|91069.2|91143.4|91065.5|6
1641245170000|2022-01-03 21:26:10|91143.5|91068|91142.8|91066.6|91146.8|91068|91142.8|91062.4|4
1641245180000|2022-01-03 21:26:20|91133.1|91083.1|91130.5|91080.5|91142.8|91083.1|91130.5|91068.5|10
1641245190000|2022-01-03 21:26:30|91140.2|91067|91140.9|91066.3|91140.9|91068.1|91140.2|91066.3|4
1641245200000|2022-01-03 21:26:40|91145.2|91064|91140|91068.6|91145.2|91068.6|91140|91064|4
1641245210000|2022-01-03 21:26:50|91132.7|91082.7|91130.8|91080.8|91132.7|91082.7|91130.8|91080.8|3
1641245220000|2022-01-03 21:27:00|91148.5|91065.3|91139.6|91067.4|91149.7|91081.3|91128|91057.1|20
1641245230000|2022-01-03 21:27:10|91128.7|91078.7|91126.6|91076.6|91143|91079.2|91126.1|91059.3|28
1641245240000|2022-01-03 21:27:20|91136.9|91066.2|91130.1|91080.1|91136.9|91080.9|91126|91066.2|24
1641245250000|2022-01-03 21:27:30|91129.9|91079.9|91129.8|91079.8|91131.3|91081.3|91128.7|91078.7|12
1641245260000|2022-01-03 21:27:40|91133.3|91083.3|91138|91088|91138.4|91088.4|91127.6|91077.6|19
1641245270000|2022-01-03 21:27:50|91137.9|91087.9|91136.9|91086.9|91150.1|91092|91136.9|91076.5|13
1641245280000|2022-01-03 21:28:00|91136.6|91086.6|91136.9|91086.9|91136.9|91086.9|91136.6|91086.6|2
1641245290000|2022-01-03 21:28:10|91140.1|91090.1|91138.5|91088.5|91140.1|91090.1|91137.5|91087.5|12
1641245300000|2022-01-03 21:28:20|91138.7|91088.7|91137.1|91087.1|91151.8|91090.4|91136.1|91074.2|21
1641245310000|2022-01-03 21:28:30|91136.9|91086.9|91149.4|91071.6|91150|91090.7|91134.9|91069.9|35
1641245320000|2022-01-03 21:28:40|91147.6|91072.9|91137.5|91087.5|91151.3|91088.9|91133.7|91072.6|38
1641245330000|2022-01-03 21:28:50|91137.4|91087.4|91134|91084|91139|91089|91133.7|91083.7|30
1641245340000|2022-01-03 21:29:00|91137.6|91087.6|91131|91081|91138.6|91088.6|91130.9|91080.9|28
1641245350000|2022-01-03 21:29:10|91130.3|91080.3|91126.2|91076.2|91131.4|91081.4|91125.7|91075.7|24
1641245360000|2022-01-03 21:29:20|91126.6|91076.6|91125.8|91075.8|91128.4|91078.4|91125.5|91075.5|23
1641245370000|2022-01-03 21:29:30|91126.1|91076.1|91126.3|91076.3|91129|91079|91125.9|91075.9|16
1641245380000|2022-01-03 21:29:40|91127.2|91077.2|91129.7|91079.7|91129.7|91079.7|91126.6|91076.6|9
1641245390000|2022-01-03 21:29:50|91130.2|91080.2|91128.4|91078.4|91133.2|91083.2|91126.9|91076.9|15
1641245400000|2022-01-03 21:30:00|91128.3|91078.3|91124.8|91074.8|91129.8|91079.8|91124.8|91074.8|16
1641245410000|2022-01-03 21:30:10|91130|91080|91129.9|91079.9|91134.6|91084.6|91125.7|91075.7|15
1641245420000|2022-01-03 21:30:20|91129|91079|91128|91078|91130.3|91080.3|91127.9|91077.9|30
1641245430000|2022-01-03 21:30:30|91127.2|91077.2|91126.2|91076.2|91129.3|91079.3|91126.2|91076.2|10
1641245440000|2022-01-03 21:30:40|91126|91076|91132.1|91082.1|91133.4|91083.4|91125.8|91075.8|22
1641245450000|2022-01-03 21:30:50|91133.4|91083.4|91127.6|91077.6|91138.4|91088.4|91125.2|91075.2|11
1641245460000|2022-01-03 21:31:00|91135|91085|91130.1|91080.1|91137.2|91087.2|91128.4|91078.4|24
1641245470000|2022-01-03 21:31:10|91128.9|91078.9|91123.7|91073.7|91131.5|91081.5|91123|91073|22
1641245480000|2022-01-03 21:31:20|91123|91073|91126.7|91076.7|91130.7|91080.7|91122.7|91072.7|17
1641245490000|2022-01-03 21:31:30|91126.6|91076.6|91123.9|91073.9|91126.6|91076.6|91120.3|91070.3|29
1641245500000|2022-01-03 21:31:40|91125.2|91075.2|91130.7|91080.7|91130.7|91080.7|91124.1|91074.1|32
1641245510000|2022-01-03 21:31:50|91130|91080|91131.8|91081.8|91132.9|91082.9|91127.1|91077.1|31
1641245520000|2022-01-03 21:32:00|91131.5|91081.5|91135.4|91085.4|91137.7|91087.7|91130|91080|23
1641245530000|2022-01-03 21:32:10|91134.3|91084.3|91135.9|91085.9|91140.2|91090.2|91134.3|91084.3|18
1641245540000|2022-01-03 21:32:20|91138.7|91088.7|91136.7|91086.7|91138.7|91088.7|91135.8|91085.8|21
1641245550000|2022-01-03 21:32:30|91136.3|91086.3|91126.6|91076.6|91136.3|91086.3|91117.1|91067.1|47
1641245560000|2022-01-03 21:32:40|91126.4|91076.4|91120.6|91070.6|91136.6|91086.6|91113.5|91063.5|54
1641245570000|2022-01-03 21:32:50|91119.6|91069.6|91121|91071|91122.9|91072.9|91118.1|91068.1|36
1641245580000|2022-01-03 21:33:00|91125.1|91075.1|91126.7|91076.7|91127.8|91077.8|91124.4|91074.4|14
1641245590000|2022-01-03 21:33:10|91125.7|91075.7|91122.8|91072.8|91126.2|91076.2|91121.8|91071.8|16
1641245600000|2022-01-03 21:33:20|91123.8|91073.8|91126.1|91076.1|91127.8|91077.8|91123.4|91073.4|20
1641245610000|2022-01-03 21:33:30|91125.3|91075.3|91121.1|91071.1|91126.6|91076.6|91116.7|91066.7|28
1641245620000|2022-01-03 21:33:40|91122.3|91072.3|91118.9|91068.9|91122.3|91072.3|91117.1|91067.1|9
1641245630000|2022-01-03 21:33:50|91117.9|91067.9|91118.3|91068.3|91119.1|91069.1|91117.8|91067.8|10
1641245640000|2022-01-03 21:34:00|91118.9|91068.9|91121.3|91071.3|91124.4|91074.4|91118.9|91068.9|23
1641245650000|2022-01-03 21:34:10|91120.4|91070.4|91118.7|91068.7|91121.4|91071.4|91118.7|91068.7|14
1641245660000|2022-01-03 21:34:20|91119.6|91069.6|91122.8|91072.8|91124.4|91074.4|91118.6|91068.6|36
1641245670000|2022-01-03 21:34:30|91122.9|91072.9|91117.6|91067.6|91123.7|91073.7|91117.6|91067.6|28
1641245680000|2022-01-03 21:34:40|91117.9|91067.9|91118.9|91068.9|91120.2|91070.2|91117.9|91067.9|9
1641245690000|2022-01-03 21:34:50|91119|91069|91119|91069|91119.5|91069.5|91118.2|91068.2|17
1641245700000|2022-01-03 21:35:00|91119.1|91069.1|91121.9|91071.9|91122.4|91072.4|91117.5|91067.5|26
1641245710000|2022-01-03 21:35:10|91121.7|91071.7|91117.1|91067.1|91121.9|91071.9|91117.1|91067.1|14
1641245720000|2022-01-03 21:35:20|91117.5|91067.5|91120.8|91070.8|91124.3|91074.3|91117.5|91067.5|4
1641245730000|2022-01-03 21:35:30|91121|91071|91119.7|91069.7|91121|91071|91119.7|91069.7|5
1641245740000|2022-01-03 21:35:40|91120.3|91070.3|91121.2|91071.2|91124.4|91074.4|91118.5|91068.5|11
1641245750000|2022-01-03 21:35:50|91121.5|91071.5|91117.6|91067.6|91121.5|91071.5|91117.5|91067.5|5
1641245760000|2022-01-03 21:36:00|91119.1|91069.1|91121.6|91071.6|91123.5|91073.5|91118.2|91068.2|5
1641245770000|2022-01-03 21:36:10|91121.8|91071.8|91125.7|91075.7|91125.7|91075.7|91120.4|91070.4|3
1641245780000|2022-01-03 21:36:20|91125|91075|91121.6|91071.6|91125.7|91075.7|91121.2|91071.2|9
1641245790000|2022-01-03 21:36:30|91121.1|91071.1|91118.7|91068.7|91121.1|91071.1|91118.1|91068.1|13
1641245800000|2022-01-03 21:36:40|91118.5|91068.5|91122.6|91072.6|91122.6|91072.6|91117.9|91067.9|7
1641245810000|2022-01-03 21:36:50|91122.7|91072.7|91120.6|91070.6|91122.7|91072.7|91120.1|91070.1|10
1641245820000|2022-01-03 21:37:00|91120.5|91070.5|91119.1|91069.1|91120.8|91070.8|91118.2|91068.2|17
1641245830000|2022-01-03 21:37:10|91118.9|91068.9|91121|91071|91122.9|91072.9|91118.5|91068.5|18
1641245840000|2022-01-03 21:37:20|91120.6|91070.6|91117.9|91067.9|91121|91071|91117.9|91067.9|12
1641245850000|2022-01-03 21:37:30|91118.1|91068.1|91123.7|91073.7|91128.1|91078.1|91118.1|91068.1|21
1641245860000|2022-01-03 21:37:40|91127.9|91077.9|91121.2|91071.2|91127.9|91077.9|91121.2|91071.2|15
1641245870000|2022-01-03 21:37:50|91119.8|91069.8|91120.4|91070.4|91121|91071|91118.7|91068.7|17
1641245880000|2022-01-03 21:38:00|91120.7|91070.7|91116.2|91066.2|91120.7|91070.7|91115.1|91065.1|36
1641245890000|2022-01-03 21:38:10|91116.1|91066.1|91118.2|91068.2|91119.7|91069.7|91116|91066|20
1641245900000|2022-01-03 21:38:20|91116.3|91066.3|91116.9|91066.9|91118.5|91068.5|91116.3|91066.3|5
1641245910000|2022-01-03 21:38:30|91117.2|91067.2|91114.7|91064.7|91117.2|91067.2|91114.7|91064.7|5
1641245920000|2022-01-03 21:38:40|91113|91063|91114.8|91064.8|91115.3|91065.3|91112.4|91062.4|8
1641245930000|2022-01-03 21:38:50|91113.5|91063.5|91110.8|91060.8|91113.5|91063.5|91110.8|91060.8|3
1641245940000|2022-01-03 21:39:00|91114.8|91064.8|91116.6|91066.6|91117.6|91067.6|91112.4|91062.4|28
1641245950000|2022-01-03 21:39:10|91117.1|91067.1|91114.9|91064.9|91118.8|91068.8|91113.8|91063.8|13
1641245960000|2022-01-03 21:39:20|91114.7|91064.7|91113.5|91063.5|91114.9|91064.9|91113|91063|6
1641245970000|2022-01-03 21:39:30|91113.7|91063.7|91113.2|91063.2|91114.3|91064.3|91113.1|91063.1|5
1641245980000|2022-01-03 21:39:40|91112.2|91062.2|91113.8|91063.8|91115.1|91065.1|91108.5|91058.5|18
1641245990000|2022-01-03 21:39:50|91112.1|91062.1|91113.2|91063.2|91119.6|91069.6|91111.4|91061.4|22
1641246000000|2022-01-03 21:40:00|91114.1|91064.1|91111.9|91061.9|91114.6|91064.6|91110.7|91060.7|11
1641246010000|2022-01-03 21:40:10|91116.2|91066.2|91117|91067|91119.2|91069.2|91113.4|91063.4|24
1641246020000|2022-01-03 21:40:20|91117.2|91067.2|91118.5|91068.5|91118.6|91068.6|91116.1|91066.1|22
1641246030000|2022-01-03 21:40:30|91119.3|91069.3|91117.2|91067.2|91121.8|91071.8|91116.5|91066.5|25
1641246040000|2022-01-03 21:40:40|91116.4|91066.4|91118.3|91068.3|91119.6|91069.6|91116.4|91066.4|15
1641246050000|2022-01-03 21:40:50|91120.6|91070.6|91118|91068|91120.6|91070.6|91117.9|91067.9|5
1641246060000|2022-01-03 21:41:00|91117.3|91067.3|91119.1|91069.1|91121.5|91071.5|91114.9|91064.9|18
1641246070000|2022-01-03 21:41:10|91118.5|91068.5|91119.1|91069.1|91122.8|91072.8|91115|91065|15
1641246080000|2022-01-03 21:41:20|91118.7|91068.7|91117.8|91067.8|91119.5|91069.5|91117.5|91067.5|18
1641246090000|2022-01-03 21:41:30|91117.4|91067.4|91115.4|91065.4|91118|91068|91115.4|91065.4|8
1641246100000|2022-01-03 21:41:40|91115.7|91065.7|91116.7|91066.7|91118.7|91068.7|91115.1|91065.1|26
1641246110000|2022-01-03 21:41:50|91116.2|91066.2|91114.5|91064.5|91117|91067|91114.5|91064.5|8
1641246120000|2022-01-03 21:42:00|91114.4|91064.4|91114.3|91064.3|91114.6|91064.6|91114|91064|10
1641246130000|2022-01-03 21:42:10|91114.6|91064.6|91120.8|91070.8|91120.8|91070.8|91113.7|91063.7|23
1641246140000|2022-01-03 21:42:20|91118.8|91068.8|91120.7|91070.7|91120.7|91070.7|91115.2|91065.2|14
1641246150000|2022-01-03 21:42:30|91120.5|91070.5|91117.9|91067.9|91121.8|91071.8|91117.9|91067.9|4
1641246160000|2022-01-03 21:42:40|91119.6|91069.6|91117.6|91067.6|91119.6|91069.6|91115.2|91065.2|23
1641246170000|2022-01-03 21:42:50|91118.2|91068.2|91119.7|91069.7|91119.8|91069.8|91117.7|91067.7|24
1641246180000|2022-01-03 21:43:00|91119.6|91069.6|91119.6|91069.6|91130|91070|91119|91059.3|26
1641246190000|2022-01-03 21:43:10|91119.3|91069.3|91120|91070|91131.8|91071.3|91119|91057.9|15
1641246200000|2022-01-03 21:43:20|91120.2|91070.2|91118.4|91068.4|91120.2|91070.2|91117.3|91067.3|10
1641246210000|2022-01-03 21:43:30|91118.9|91068.9|91118.3|91068.3|91118.9|91068.9|91117.7|91067.7|7
1641246220000|2022-01-03 21:43:40|91116.8|91066.8|91113.1|91063.1|91118|91068|91113.1|91063.1|6
1641246230000|2022-01-03 21:43:50|91131.8|91055.2|91122.4|91072.4|91131.8|91072.4|91119.2|91055.2|18
1641246240000|2022-01-03 21:44:00|91123.1|91073.1|91123.1|91073.1|91137.3|91074.3|91123.1|91060.2|12
1641246250000|2022-01-03 21:44:10|91121.1|91071.1|91122.2|91072.2|91132.9|91072.3|91121.1|91061.3|7
1641246260000|2022-01-03 21:44:20|91120.7|91070.7|91122.9|91072.9|91136.8|91072.9|91120.7|91058.6|8
1641246270000|2022-01-03 21:44:30|91121.4|91071.4|91122.8|91072.8|91122.9|91072.9|91121.4|91071.4|11
1641246280000|2022-01-03 21:44:40|91122.3|91072.3|91121.1|91071.1|91123|91073|91120.7|91070.7|12
1641246290000|2022-01-03 21:44:50|91121.4|91071.4|91122.3|91072.3|91131.7|91072.3|91120.8|91060.9|22
1641246300000|2022-01-03 21:45:00|91122|91072|91121.5|91051.3|91130.6|91072|91104.7|91040.8|56
1641246310000|2022-01-03 21:45:10|91122.8|91050|91134.8|91032.5|91134.8|91061.2|91108.2|91032.5|35
1641246320000|2022-01-03 21:45:20|91134.5|91036.4|91124.9|91042.6|91134.5|91059.3|91106.5|91036.4|16
1641246330000|2022-01-03 21:45:30|91106.7|91056.7|91119.3|91045.2|91125.2|91056.7|91106.5|91042.3|16
1641246340000|2022-01-03 21:45:40|91117.1|91046.1|91119.9|91047|91123.1|91056.3|91106.3|91041.5|20
1641246350000|2022-01-03 21:45:50|91122.8|91037.8|91123.3|91041.6|91127|91046.9|91118.1|91034.7|15
1641246360000|2022-01-03 21:46:00|91121.6|91041.8|91107.7|91057.7|91123|91057.7|91107.1|91041.8|11
1641246370000|2022-01-03 21:46:10|91126.2|91044.9|91126.7|91040|91126.7|91048.6|91120.7|91036.5|13
1641246380000|2022-01-03 21:46:20|91101.4|91026.4|91116.2|91041.7|91125.1|91041.7|91101.4|91023.1|27
1641246390000|2022-01-03 21:46:30|91123.5|91039.8|91105.9|91055.9|91123.5|91055.9|91105.9|91039.1|16
1641246400000|2022-01-03 21:46:40|91105.1|91055.1|91120.8|91048.2|91123.9|91056.2|91105.1|91039.2|23
1641246410000|2022-01-03 21:46:50|91121|91048.4|91105.5|91055.5|91127.1|91060.2|91104.7|91045.7|15
1641246420000|2022-01-03 21:47:00|91103.9|91053.9|91107.2|91057.2|91120.2|91057.2|91102.8|91046.7|11
1641246430000|2022-01-03 21:47:10|91105.1|91055.1|91126.2|91041.4|91126.2|91055.1|91105.1|91041.4|12
1641246440000|2022-01-03 21:47:20|91104.9|91040.9|91105.3|91055.3|91117.4|91055.9|91104.9|91040.9|8
1641246450000|2022-01-03 21:47:30|91121.3|91044.5|91106.1|91056.1|91121.3|91056.1|91105.5|91044.5|4
1641246460000|2022-01-03 21:47:40|91119.8|91045.9|91120.9|91047.9|91124.7|91059.3|91104.6|91042.2|26
1641246470000|2022-01-03 21:47:50|91121.3|91048.2|91119|91046|91128.4|91059.6|91107.6|91041.2|17
1641246480000|2022-01-03 21:48:00|91118.9|91045.9|91117|91046.4|91119.6|91062.7|91109.8|91044.8|11
1641246490000|2022-01-03 21:48:10|91117.5|91046.2|91119.2|91042.5|91127.6|91058.7|91105.7|91038.3|9
1641246500000|2022-01-03 21:48:20|91117.1|91042.4|91118.3|91044.6|91121.1|91054.3|91100.2|91031.8|18
1641246510000|2022-01-03 21:48:30|91110.2|91032.5|91118.3|91036.6|91123.9|91060.2|91110.2|91032.5|22
1641246520000|2022-01-03 21:48:40|91120.3|91036.7|91116.5|91045.5|91120.7|91045.5|91114.1|91036.7|18
1641246530000|2022-01-03 21:48:50|91105.4|91055.4|91123.3|91040.6|91126.4|91055.4|91105.4|91039.1|14
1641246540000|2022-01-03 21:49:00|91122.2|91044.3|91121.6|91042.6|91125|91056.6|91106.6|91042.2|10
1641246550000|2022-01-03 21:49:10|91121.2|91042.3|91123|91043.8|91128.4|91044.4|91116|91023.7|45
1641246560000|2022-01-03 21:49:20|91124.2|91042.9|91126.8|91040.5|91129.4|91044.1|91122.7|91038.8|19
1641246570000|2022-01-03 21:49:30|91131.8|91037.7|91120.1|91041|91138.1|91041.1|91120.1|91034.1|17
1641246580000|2022-01-03 21:49:40|91120.2|91041.1|91127.3|91043.1|91131.7|91044.1|91117.7|91036.3|22
1641246590000|2022-01-03 21:49:50|91128.3|91042.1|91129.3|91042.3|91130.4|91047.5|91121|91039|10
1641246600000|2022-01-03 21:50:00|91126|91045.2|91110.7|91060.7|91133|91063|91108.7|91040.7|21
1641246610000|2022-01-03 21:50:10|91110.2|91060.2|91131.4|91047|91131.4|91060.2|91110.2|91038.1|9
1641246620000|2022-01-03 21:50:20|91129.1|91040.2|91128.9|91046.5|91129.1|91046.6|91119.5|91040.2|7
1641246630000|2022-01-03 21:50:30|91135|91040|91134.4|91040.2|91140.3|91042.8|91133.5|91036.3|5
1641246640000|2022-01-03 21:50:40|91138.7|91043|91128.4|91043.4|91138.7|91047.4|91125.5|91040.2|13
1641246650000|2022-01-03 21:50:50|91141.3|91037.3|91133.6|91039.9|91141.3|91057.2|91107.2|91037.3|29
1641246660000|2022-01-03 21:51:00|91129.9|91044.7|91134.8|91036.4|91139.2|91048.8|91124.8|91034.4|22
1641246670000|2022-01-03 21:51:10|91134.7|91037.5|91133.3|91033.5|91136.6|91042|91128.8|91027.6|27
1641246680000|2022-01-03 21:51:20|91133.9|91029.9|91136.5|91032.5|91142.1|91046.1|91127.4|91029.9|24
1641246690000|2022-01-03 21:51:30|91135.7|91031.7|91135.6|91036.9|91135.7|91041|91126.6|91031.7|11
1641246700000|2022-01-03 21:51:40|91135.2|91040.7|91140|91036|91140.2|91040.7|91135.2|91035.7|18
1641246710000|2022-01-03 21:51:50|91131.3|91042.9|91131.2|91040.7|91140.2|91044.5|91121.9|91037.2|11
1641246720000|2022-01-03 21:52:00|91139.5|91035.5|91143|91039|91143|91045.3|91128.5|91035.5|14
1641246730000|2022-01-03 21:52:10|91141.6|91037.6|91137.4|91039|91142.7|91040.1|91137.4|91034.3|23
1641246740000|2022-01-03 21:52:20|91133.7|91042.3|91138|91034|91140.7|91044.5|91126.6|91022.6|20
1641246750000|2022-01-03 21:52:30|91137.9|91033.9|91129.2|91044.3|91143|91044.3|91129.2|91033.9|27
1641246760000|2022-01-03 21:52:40|91125.4|91047.7|91134.9|91039.4|91142.3|91049.1|91123.5|91034.6|22
1641246770000|2022-01-03 21:52:50|91137.5|91036.8|91130.7|91042.4|91137.5|91061.5|91111.5|91036.8|9
1641246780000|2022-01-03 21:53:00|91130.9|91042.6|91132.8|91040.9|91142.1|91042.6|91130.9|91035.1|15
1641246790000|2022-01-03 21:53:10|91131.2|91042.7|91133.2|91043.6|91140.9|91043.6|91131.2|91035.1|12
1641246800000|2022-01-03 21:53:20|91137.8|91039|91140.4|91036.4|91146.2|91049.6|91130.4|91035.7|20
1641246810000|2022-01-03 21:53:30|91112.5|91062.5|91137.8|91037.9|91140.3|91062.7|91112.5|91035.1|9
1641246820000|2022-01-03 21:53:40|91140.3|91036.3|91139.7|91036.4|91142.3|91039.4|91136.8|91035.9|16
1641246830000|2022-01-03 21:53:50|91140.3|91036.3|91132.3|91044|91142.1|91048|91129.1|91036.3|9
1641246840000|2022-01-03 21:54:00|91138.9|91038.6|91126.6|91046.2|91143.5|91046.2|91126.6|91035.8|23
1641246850000|2022-01-03 21:54:10|91124.1|91047.3|91128.9|91043.5|91138.9|91047.5|91124.1|91034.9|10
1641246860000|2022-01-03 21:54:20|91122.2|91048.8|91132|91041.4|91133.3|91050.1|91122.2|91041.4|7
1641246870000|2022-01-03 21:54:30|91134.7|91039.2|91125.9|91043.6|91141.5|91045.6|91125.9|91034.4|30
1641246880000|2022-01-03 21:54:40|91130.9|91040.1|91129.1|91043.2|91135.2|91045.3|91124.8|91036.4|19
1641246890000|2022-01-03 21:54:50|91129|91042.9|91127.2|91045.7|91133.3|91046|91125.4|91040.5|14
1641246900000|2022-01-03 21:55:00|91131.5|91042.6|91133.4|91029.4|91138.6|91042.6|91118.3|91014.3|29
1641246910000|2022-01-03 21:55:10|91130.1|91026.1|91128.7|91024.7|91130.1|91026.1|91128.1|91024.1|3
1641246920000|2022-01-03 21:55:20|91122|91018|91135.3|91031.3|91135.3|91031.3|91119.3|91015.3|9
1641246930000|2022-01-03 21:55:30|91134.6|91030.6|91138|91034|91138|91034|91124.1|91020.1|9
1641246940000|2022-01-03 21:55:40|91125.1|91021.1|91120.4|91016.4|91125.1|91021.1|91117.4|91013.4|3
1641246950000|2022-01-03 21:55:50|91119.5|91015.5|91130.2|91026.2|91130.2|91026.2|91119.5|91015.5|7
1641246960000|2022-01-03 21:56:00|91128.9|91024.9|91126|91022|91133.9|91029.9|91126|91022|13
1641246970000|2022-01-03 21:56:10|91124.5|91020.5|91128.3|91024.3|91131.5|91027.5|91124.5|91020.5|24
1641246980000|2022-01-03 21:56:20|91128.8|91024.8|91125.7|91021.7|91128.8|91024.8|91123.7|91019.7|32
1641246990000|2022-01-03 21:56:30|91125.3|91021.3|91122.3|91018.3|91126.9|91022.9|91122.3|91018.3|35
1641247000000|2022-01-03 21:56:40|91121.6|91017.6|91126.1|91022.1|91131.1|91027.1|91120.6|91016.6|33
1641247010000|2022-01-03 21:56:50|91125.7|91021.7|91131.8|91027.8|91131.8|91027.8|91123.4|91019.4|27
1641247020000|2022-01-03 21:57:00|91131.9|91027.9|91132.8|91028.8|91135.4|91031.4|91128.7|91024.7|25
1641247030000|2022-01-03 21:57:10|91128.3|91024.3|91127.3|91023.3|91128.3|91024.3|91120.6|91016.6|7
1641247040000|2022-01-03 21:57:20|91122.7|91018.7|91134.4|91030.4|91134.4|91030.4|91122.7|91018.7|5
1641247050000|2022-01-03 21:57:30|91126.1|91022.1|91126.9|91022.9|91127.2|91023.2|91124.5|91020.5|5
1641247060000|2022-01-03 21:57:40|91122.5|91018.5|91138.4|91034.4|91139.7|91035.7|91122.5|91018.5|9
1641247070000|2022-01-03 21:57:50|91132.6|91028.6|91132.7|91028.7|91134.4|91030.4|91132.6|91028.6|3
1641247080000|2022-01-03 21:58:00|91137.6|91033.6|91139.5|91035.5|91139.6|91035.6|91137.6|91033.6|4
1641247090000|2022-01-03 21:58:10|91139.9|91035.9|91130.7|91026.7|91139.9|91035.9|91130.5|91026.5|22
1641247100000|2022-01-03 21:58:20|91131.1|91027.1|91132.1|91028.1|91132.1|91028.1|91131|91027|3
1641247110000|2022-01-03 21:58:30|91132.9|91028.9|91133.6|91029.6|91136.5|91032.5|91132.9|91028.9|13
1641247120000|2022-01-03 21:58:40|91134.1|91030.1|91135|91031|91136.6|91032.6|91128|91024|13
1641247130000|2022-01-03 21:58:50|91133.9|91029.9|91130.7|91026.7|91133.9|91029.9|91130.7|91026.7|4
1641247140000|2022-01-03 21:59:00|91135.7|91031.7|91131.3|91027.3|91135.7|91031.7|91129.6|91025.6|12
1641247150000|2022-01-03 21:59:10|91132|91028|91132.8|91028.8|91135.2|91031.2|91130.1|91026.1|14
1641247160000|2022-01-03 21:59:20|91132.4|91028.4|91135.1|91031.1|91137.1|91033.1|91131|91027|7
1641247170000|2022-01-03 21:59:30|91138.5|91034.5|91139.7|91035.7|91139.7|91035.7|91138.2|91034.2|5
1641247180000|2022-01-03 21:59:40|91139.6|91035.6|91137.2|91033.2|91140.6|91036.6|91137.2|91033.2|10
1641247190000|2022-01-03 21:59:50|91137.3|91033.3|91135.5|91031.5|91137.3|91033.3|91128.2|91024.2|12
1641247200000|2022-01-03 22:00:00|91137.2|91033.2|91136.6|91032.6|91138.8|91034.8|91135.5|91031.5|11
1641247210000|2022-01-03 22:00:10|91135|91031|91135|91031|91135|91031|91135|91031|1
1641247220000|2022-01-03 22:00:20|91132.9|91028.9|91132.9|91028.9|91132.9|91028.9|91132.9|91028.9|1
1641247290000|2022-01-03 22:01:30|91136.6|91032.6|91136.6|91032.6|91136.6|91032.6|91136.6|91032.6|1
1641247310000|2022-01-03 22:01:50|91146.7|91042.7|91146.6|91042.6|91148.6|91044.6|91140.2|91036.2|6
1641247320000|2022-01-03 22:02:00|91148|91044|91146.2|91042.2|91148|91044|91145.9|91041.9|3
1641247350000|2022-01-03 22:02:30|91148.2|91044.2|91148.2|91044.2|91148.2|91044.2|91148.2|91044.2|1
1641247360000|2022-01-03 22:02:40|91148.4|91044.4|91148.4|91044.4|91148.4|91044.4|91148.4|91044.4|1
1641247470000|2022-01-03 22:04:30|91154.2|91050.2|91154.2|91050.2|91154.2|91050.2|91154.2|91050.2|1
1641247490000|2022-01-03 22:04:50|91165.9|91061.9|91165.9|91061.9|91165.9|91061.9|91165.9|91061.9|1
1641247500000|2022-01-03 22:05:00|91165.7|91061.7|91164.5|91060.5|91165.7|91061.7|91164|91060|3
1641247510000|2022-01-03 22:05:10|91164.6|91060.6|91164.6|91060.6|91164.6|91060.6|91164.6|91060.6|1
1641247520000|2022-01-03 22:05:20|91177.2|91073.2|91177.2|91073.2|91177.2|91073.2|91177.2|91073.2|1
1641247530000|2022-01-03 22:05:30|91165.6|91061.6|91165.6|91061.6|91165.6|91061.6|91165.6|91061.6|1
1641247540000|2022-01-03 22:05:40|91166.9|91062.9|91166.9|91062.9|91166.9|91062.9|91166.9|91062.9|1
1641247550000|2022-01-03 22:05:50|91166.3|91062.3|91164.5|91060.5|91166.3|91062.3|91164.3|91060.3|3
1641247560000|2022-01-03 22:06:00|91164.6|91060.6|91165.1|91061.1|91165.1|91061.1|91164.6|91060.6|2
1641247570000|2022-01-03 22:06:10|91164.5|91060.5|91163.9|91059.9|91164.5|91060.5|91163.9|91059.9|2
1641247580000|2022-01-03 22:06:20|91164.5|91060.5|91171.8|91067.8|91171.8|91067.8|91164.5|91060.5|2
1641247590000|2022-01-03 22:06:30|91169.9|91065.9|91165.8|91061.8|91169.9|91065.9|91165.8|91061.8|2
1641247600000|2022-01-03 22:06:40|91165|91061|91165|91061|91165|91061|91165|91061|1
1641247610000|2022-01-03 22:06:50|91164.2|91060.2|91170.7|91066.7|91170.7|91066.7|91164.2|91060.2|2
1641247630000|2022-01-03 22:07:10|91171.1|91067.1|91176.9|91072.9|91177.9|91073.9|91166.3|91062.3|6
1641247640000|2022-01-03 22:07:20|91176.8|91072.8|91173.6|91069.6|91177.5|91073.5|91173.6|91069.6|4
1641247650000|2022-01-03 22:07:30|91172.9|91068.9|91165.2|91061.2|91172.9|91068.9|91165.2|91061.2|2
1641247660000|2022-01-03 22:07:40|91165.7|91061.7|91166.3|91062.3|91166.3|91062.3|91165.7|91061.7|2
1641247670000|2022-01-03 22:07:50|91167.3|91063.3|91167.1|91063.1|91167.3|91063.3|91164.8|91060.8|4
1641247690000|2022-01-03 22:08:10|91166.1|91062.1|91171.7|91067.7|91171.7|91067.7|91165.3|91061.3|4
1641247700000|2022-01-03 22:08:20|91177.6|91073.6|91179|91075|91179|91075|91177.6|91073.6|2
1641247710000|2022-01-03 22:08:30|91177.7|91073.7|91179.1|91075.1|91179.1|91075.1|91175|91071|4
1641247720000|2022-01-03 22:08:40|91169.5|91065.5|91169.5|91065.5|91169.5|91065.5|91168.4|91064.4|3
1641247730000|2022-01-03 22:08:50|91169.1|91065.1|91169.1|91065.1|91169.1|91065.1|91169.1|91065.1|1
1641247740000|2022-01-03 22:09:00|91167.4|91063.4|91173|91069|91173|91069|91167.4|91063.4|2
1641247750000|2022-01-03 22:09:10|91168.1|91064.1|91166.8|91062.8|91168.1|91064.1|91166.8|91062.8|2
1641247760000|2022-01-03 22:09:20|91168.3|91064.3|91168.3|91064.3|91168.3|91064.3|91168.3|91064.3|1
1641247770000|2022-01-03 22:09:30|91166.5|91062.5|91166.5|91062.5|91166.5|91062.5|91166.5|91062.5|1
1641247780000|2022-01-03 22:09:40|91165.3|91061.3|91165.3|91061.3|91165.3|91061.3|91165.3|91061.3|1
1641247790000|2022-01-03 22:09:50|91166.5|91062.5|91166.5|91062.5|91166.5|91062.5|91166.5|91062.5|1
1641247800000|2022-01-03 22:10:00|91162.2|91058.2|91169.3|91065.3|91169.3|91065.3|91162.2|91058.2|2
1641247820000|2022-01-03 22:10:20|91162.2|91058.2|91162.2|91058.2|91162.2|91058.2|91162.2|91058.2|1
1641247830000|2022-01-03 22:10:30|91174.8|91070.8|91174.8|91070.8|91174.8|91070.8|91174.8|91070.8|1
1641247840000|2022-01-03 22:10:40|91164|91060|91162.2|91058.2|91164|91060|91162.2|91058.2|2
1641247850000|2022-01-03 22:10:50|91165.8|91061.8|91171.5|91067.5|91173.2|91069.2|91165.8|91061.8|3
1641247860000|2022-01-03 22:11:00|91167.2|91063.2|91164.8|91060.8|91168.1|91064.1|91164.8|91060.8|4
1641247870000|2022-01-03 22:11:10|91165.8|91061.8|91166|91062|91166|91062|91165.2|91061.2|4
1641247880000|2022-01-03 22:11:20|91163.5|91059.5|91168.2|91064.2|91168.2|91064.2|91163.5|91059.5|4
1641247900000|2022-01-03 22:11:40|91163.1|91059.1|91168.2|91064.2|91168.2|91064.2|91163.1|91059.1|3
1641247910000|2022-01-03 22:11:50|91178.4|91074.4|91172.5|91068.5|91178.4|91074.4|91172.2|91068.2|4
1641247920000|2022-01-03 22:12:00|91163.8|91059.8|91165.8|91061.8|91165.8|91061.8|91163.8|91059.8|4
1641247930000|2022-01-03 22:12:10|91165.4|91061.4|91165.8|91061.8|91165.8|91061.8|91165.2|91061.2|5
1641247940000|2022-01-03 22:12:20|91167.8|91063.8|91168.3|91064.3|91168.3|91064.3|91167.8|91063.8|4
1641247950000|2022-01-03 22:12:30|91163.1|91059.1|91175|91071|91175.1|91071.1|91163.1|91059.1|6
1641247960000|2022-01-03 22:12:40|91182.4|91078.4|91174.1|91070.1|91182.4|91078.4|91173.9|91069.9|5
1641247970000|2022-01-03 22:12:50|91166.1|91062.1|91169.5|91065.5|91169.5|91065.5|91166.1|91062.1|7
1641247980000|2022-01-03 22:13:00|91168.2|91064.2|91168.5|91064.5|91168.5|91064.5|91168.2|91064.2|3
1641247990000|2022-01-03 22:13:10|91168.7|91064.7|91172.3|91068.3|91173.1|91069.1|91168.7|91064.7|4
1641248000000|2022-01-03 22:13:20|91174.5|91070.5|91148.8|91044.8|91174.8|91070.8|91142.9|91038.9|7
1641248010000|2022-01-03 22:13:30|91153.5|91049.5|91153.5|91049.5|91153.5|91049.5|91153.5|91049.5|1
1641248020000|2022-01-03 22:13:40|91213.6|91109.6|91202.1|91098.1|91213.6|91109.6|91182.3|91078.3|4
1641248030000|2022-01-03 22:13:50|91200.1|91096.1|91214.1|91110.1|91214.3|91110.3|91200.1|91096.1|3
1641248040000|2022-01-03 22:14:00|91214.4|91110.4|91190|91086|91214.8|91110.8|91190|91086|3
1641248050000|2022-01-03 22:14:10|91202.4|91098.4|91202.1|91098.1|91202.4|91098.4|91202.1|91098.1|2
1641248070000|2022-01-03 22:14:30|91242.1|91138.1|91200.1|91096.1|91242.1|91138.1|91182.7|91078.7|4
1641248080000|2022-01-03 22:14:40|91202.2|91098.2|91214.2|91110.2|91214.2|91110.2|91202.2|91098.2|5
1641248090000|2022-01-03 22:14:50|91241.8|91137.8|91195.6|91091.6|91242.1|91138.1|91189.8|91085.8|7
1641248100000|2022-01-03 22:15:00|91201.5|91097.5|91177.8|91073.8|91201.5|91097.5|91176|91072|3
1641248120000|2022-01-03 22:15:20|91181.4|91077.4|91192.6|91088.6|91192.6|91088.6|91181.4|91077.4|3
1641248130000|2022-01-03 22:15:30|91194.2|91090.2|91185|91081|91194.2|91090.2|91185|91081|5
1641248140000|2022-01-03 22:15:40|91161.6|91057.6|91181.9|91077.9|91181.9|91077.9|91161.6|91057.6|5
1641248150000|2022-01-03 22:15:50|91179.9|91075.9|91194.3|91090.3|91194.3|91090.3|91179.9|91075.9|3
1641248160000|2022-01-03 22:16:00|91187.1|91083.1|91182.5|91078.5|91187.1|91083.1|91151.3|91047.3|3
1641248170000|2022-01-03 22:16:10|91180.1|91076.1|91180.1|91076.1|91180.1|91076.1|91180.1|91076.1|1
1641248180000|2022-01-03 22:16:20|91182.7|91078.7|91195.7|91091.7|91195.8|91091.8|91182.7|91078.7|3
1641248190000|2022-01-03 22:16:30|91198.1|91094.1|91188.5|91084.5|91198.1|91094.1|91169.9|91065.9|6
1641248200000|2022-01-03 22:16:40|91183.9|91079.9|91196.2|91092.2|91196.3|91092.3|91183.9|91079.9|6
1641248210000|2022-01-03 22:16:50|91183.3|91079.3|91195|91091|91195|91091|91183.3|91079.3|5
1641248220000|2022-01-03 22:17:00|91173.2|91069.2|91194.7|91090.7|91194.7|91090.7|91173.2|91069.2|4
1641248230000|2022-01-03 22:17:10|91200.7|91096.7|91202.4|91098.4|91202.4|91098.4|91195.3|91091.3|5
1641248240000|2022-01-03 22:17:20|91207.5|91103.5|91207.5|91103.5|91207.5|91103.5|91207.5|91103.5|1
1641248250000|2022-01-03 22:17:30|91170|91066|91198|91094|91198|91094|91170|91066|3
1641248260000|2022-01-03 22:17:40|91207|91103|91207.1|91103.1|91207.1|91103.1|91197.8|91093.8|4
1641248270000|2022-01-03 22:17:50|91192.4|91088.4|91196.4|91092.4|91196.4|91092.4|91174.1|91070.1|5
1641248280000|2022-01-03 22:18:00|91200.8|91096.8|91184.9|91080.9|91200.8|91096.8|91170.2|91066.2|4
1641248290000|2022-01-03 22:18:10|91185.9|91081.9|91172.3|91068.3|91185.9|91081.9|91172.3|91068.3|5
1641248300000|2022-01-03 22:18:20|91167.5|91063.5|91186.9|91082.9|91186.9|91082.9|91167.5|91063.5|2
1641248310000|2022-01-03 22:18:30|91157.9|91053.9|91179.3|91075.3|91179.5|91075.5|91157.9|91053.9|5
1641248320000|2022-01-03 22:18:40|91178.6|91074.6|91170.5|91066.5|91188.4|91084.4|91164.5|91060.5|10
1641248330000|2022-01-03 22:18:50|91171.3|91067.3|91173.6|91069.6|91180.5|91076.5|91153.4|91049.4|9
1641248340000|2022-01-03 22:19:00|91159.1|91055.1|91176.8|91072.8|91176.8|91072.8|91159.1|91055.1|6
1641248350000|2022-01-03 22:19:10|91204.4|91100.4|91171.4|91067.4|91213.5|91109.5|91171.4|91067.4|5
1641248360000|2022-01-03 22:19:20|91174.9|91070.9|91187.5|91083.5|91198.1|91094.1|91174.9|91070.9|6
1641248370000|2022-01-03 22:19:30|91181.9|91077.9|91206.3|91102.3|91206.5|91102.5|91179.8|91075.8|5
1641248380000|2022-01-03 22:19:40|91199.7|91095.7|91201.9|91097.9|91212.2|91108.2|91198.9|91094.9|7
1641248390000|2022-01-03 22:19:50|91180.9|91076.9|91174.4|91070.4|91195.5|91091.5|91174.4|91070.4|5
1641248400000|2022-01-03 22:20:00|91173.1|91069.1|91180.3|91076.3|91181.1|91077.1|91173.1|91069.1|3
1641248410000|2022-01-03 22:20:10|91166.1|91062.1|91168.1|91064.1|91168.1|91064.1|91166.1|91062.1|3
1641248420000|2022-01-03 22:20:20|91168.8|91064.8|91168.1|91064.1|91168.8|91064.8|91168.1|91064.1|2
1641248430000|2022-01-03 22:20:30|91160.6|91056.6|91155.7|91051.7|91160.6|91056.6|91155.7|91051.7|2
1641248440000|2022-01-03 22:20:40|91164|91060|91156|91052|91165.4|91061.4|91156|91052|3
1641248450000|2022-01-03 22:20:50|91155.9|91051.9|91155.3|91051.3|91155.9|91051.9|91155.3|91051.3|2
1641248470000|2022-01-03 22:21:10|91177.5|91073.5|91165.4|91061.4|91177.5|91073.5|91165.4|91061.4|2
1641248500000|2022-01-03 22:21:40|91193.5|91089.5|91193.5|91089.5|91193.5|91089.5|91193.5|91089.5|1
1641248520000|2022-01-03 22:22:00|91203.4|91099.4|91203.4|91099.4|91203.4|91099.4|91203.4|91099.4|1
1641248530000|2022-01-03 22:22:10|91211.2|91107.2|91116.5|91012.5|91211.2|91107.2|91116.5|91012.5|2
1641248540000|2022-01-03 22:22:20|91163.6|91059.6|91151|91047|91163.6|91059.6|91083.5|90979.5|4
1641248560000|2022-01-03 22:22:40|91155.7|91051.7|91142.4|91038.4|91155.7|91051.7|91142.4|91038.4|2
1641248570000|2022-01-03 22:22:50|91153.3|91049.3|91141.3|91037.3|91157.5|91053.5|91141.3|91037.3|6
1641248590000|2022-01-03 22:23:10|91137.9|91033.9|91137.9|91033.9|91137.9|91033.9|91137.9|91033.9|1
1641248600000|2022-01-03 22:23:20|91121.8|91017.8|91141.2|91037.2|91141.2|91037.2|91121.8|91017.8|3
1641248610000|2022-01-03 22:23:30|91139.3|91035.3|91157.8|91053.8|91157.8|91053.8|91139.3|91035.3|2
1641248620000|2022-01-03 22:23:40|91153|91049|91177.2|91073.2|91177.2|91073.2|91153|91049|2
1641248630000|2022-01-03 22:23:50|91145.5|91041.5|91145.3|91041.3|91145.5|91041.5|91145.3|91041.3|2
1641248640000|2022-01-03 22:24:00|91161.9|91057.9|91127.7|91023.7|91161.9|91057.9|91127.7|91023.7|11
1641248650000|2022-01-03 22:24:10|91131.9|91027.9|91135.2|91031.2|91148.1|91044.1|91131.9|91027.9|5
1641248670000|2022-01-03 22:24:30|91134.8|91030.8|91119.7|91015.7|91147.8|91043.8|91119.7|91015.7|3
1641248680000|2022-01-03 22:24:40|91136|91032|91143.5|91039.5|91173.1|91069.1|91136|91032|3
1641248690000|2022-01-03 22:24:50|91176.9|91072.9|91171.4|91067.4|91178.2|91074.2|91171.4|91067.4|8
1641248700000|2022-01-03 22:25:00|91171.7|91067.7|91169.3|91065.3|91174.7|91070.7|91169.2|91065.2|17
1641248710000|2022-01-03 22:25:10|91170.5|91066.5|91174|91070|91185.2|91081.2|91170.5|91066.5|24
1641248720000|2022-01-03 22:25:20|91169.8|91065.8|91164.6|91060.6|91182|91078|91159.2|91055.2|18
1641248730000|2022-01-03 22:25:30|91165.5|91061.5|91161.4|91057.4|91185|91081|91160.1|91056.1|20
1641248740000|2022-01-03 22:25:40|91181.8|91077.8|91177.3|91073.3|91184.1|91080.1|91162.1|91058.1|42
1641248750000|2022-01-03 22:25:50|91177.5|91073.5|91181.1|91077.1|91181.6|91077.6|91174.9|91070.9|52
1641248760000|2022-01-03 22:26:00|91181.6|91077.6|91180|91076|91186.3|91082.3|91176|91072|52
1641248770000|2022-01-03 22:26:10|91177|91073|91194.4|91090.4|91194.7|91090.7|91176.9|91072.9|58
1641248780000|2022-01-03 22:26:20|91194|91090|91175.8|91071.8|91194|91090|91164.6|91060.6|37
1641248790000|2022-01-03 22:26:30|91176|91072|91139.2|91035.2|91178.8|91074.8|91131.6|91027.6|18
1641248800000|2022-01-03 22:26:40|91141.9|91037.9|91117.6|91013.6|91154.6|91050.6|91111|91007|22
1641248810000|2022-01-03 22:26:50|91101.3|90997.3|91117.4|91013.4|91162.8|91058.8|91101.3|90997.3|16
1641248820000|2022-01-03 22:27:00|91117.9|91013.9|91107.9|91003.9|91125|91021|91097.5|90993.5|17
1641248830000|2022-01-03 22:27:10|91107.6|91003.6|91143.4|91039.4|91143.4|91039.4|91104.6|91000.6|15
1641248850000|2022-01-03 22:27:30|91147.5|91043.5|91130.3|91026.3|91154.5|91050.5|91126.2|91022.2|12
1641248860000|2022-01-03 22:27:40|91123.9|91019.9|91132.1|91028.1|91137.5|91033.5|91123.1|91019.1|8
1641248870000|2022-01-03 22:27:50|91144.5|91040.5|91145.7|91041.7|91151.3|91047.3|91127.1|91023.1|10
1641248880000|2022-01-03 22:28:00|91153.9|91049.9|91117.8|91013.8|91153.9|91049.9|91116|91012|14
1641248890000|2022-01-03 22:28:10|91135.1|91031.1|91139|91035|91151.8|91047.8|91135.1|91031.1|6
1641248900000|2022-01-03 22:28:20|91135|91031|91148.5|91044.5|91148.5|91044.5|91125.3|91021.3|6
1641248910000|2022-01-03 22:28:30|91140.5|91036.5|91135.8|91031.8|91168.4|91064.4|91121.7|91017.7|9
1641248920000|2022-01-03 22:28:40|91128.4|91024.4|91141.8|91037.8|91141.8|91037.8|91113.8|91009.8|6
1641248930000|2022-01-03 22:28:50|91121.1|91017.1|91120.1|91016.1|91121.1|91017.1|91120.1|91016.1|2
1641248940000|2022-01-03 22:29:00|91140.6|91036.6|91094.6|90990.6|91140.6|91036.6|91094.3|90990.3|3
1641248960000|2022-01-03 22:29:20|91126.5|91022.5|91121|91017|91126.5|91022.5|91115.6|91011.6|5
1641248970000|2022-01-03 22:29:30|91131.1|91027.1|91131.1|91027.1|91131.1|91027.1|91131.1|91027.1|1
1641248980000|2022-01-03 22:29:40|91131.7|91027.7|91152.3|91048.3|91152.3|91048.3|91131.7|91027.7|2
1641248990000|2022-01-03 22:29:50|91140.5|91036.5|91115.7|91011.7|91140.5|91036.5|91115.7|91011.7|4
1641249000000|2022-01-03 22:30:00|91163.8|91059.8|91197.5|91093.5|91227.1|91123.1|91163.8|91059.8|8
1641249010000|2022-01-03 22:30:10|91160.7|91056.7|91156.2|91052.2|91160.7|91056.7|91154.3|91050.3|11
1641249020000|2022-01-03 22:30:20|91156.1|91052.1|91154|91050|91156.7|91052.7|91149.1|91045.1|11
1641249030000|2022-01-03 22:30:30|91153.5|91049.5|91151.8|91047.8|91156.1|91052.1|91148.5|91044.5|12
1641249040000|2022-01-03 22:30:40|91152.9|91048.9|91159|91055|91160.7|91056.7|91149.8|91045.8|14
1641249050000|2022-01-03 22:30:50|91160.4|91056.4|91154.7|91050.7|91161.6|91057.6|91154.6|91050.6|13
1641249060000|2022-01-03 22:31:00|91157|91053|91175|91071|91176.6|91072.6|91154.7|91050.7|6
1641249070000|2022-01-03 22:31:10|91175.2|91071.2|91158.1|91054.1|91176.4|91072.4|91158.1|91054.1|12
1641249080000|2022-01-03 22:31:20|91158.6|91054.6|91144|91040|91158.6|91054.6|91144|91040|11
1641249090000|2022-01-03 22:31:30|91150.7|91046.7|91156.2|91052.2|91181.6|91077.6|91149.8|91045.8|14
1641249100000|2022-01-03 22:31:40|91163.3|91059.3|91187|91083|91187|91083|91159|91055|9
1641249110000|2022-01-03 22:31:50|91172.8|91068.8|91164.4|91060.4|91185.8|91081.8|91158|91054|10
1641249120000|2022-01-03 22:32:00|91161.7|91057.7|91179.3|91075.3|91183.7|91079.7|91160.6|91056.6|22
1641249130000|2022-01-03 22:32:10|91174|91070|91179|91075|91180.1|91076.1|91174|91070|39
1641249140000|2022-01-03 22:32:20|91178.1|91074.1|91172.5|91068.5|91180.6|91076.6|91169.1|91065.1|44
1641249150000|2022-01-03 22:32:30|91171.7|91067.7|91149.9|91045.9|91178.4|91074.4|91133.7|91029.7|39
1641249160000|2022-01-03 22:32:40|91162.6|91058.6|91177.3|91073.3|91178.4|91074.4|91147.2|91043.2|48
1641249170000|2022-01-03 22:32:50|91155.4|91051.4|91143.2|91039.2|91177.3|91073.3|91138.9|91034.9|39
1641249180000|2022-01-03 22:33:00|91141.8|91037.8|91133.9|91029.9|91148.8|91044.8|91131.3|91027.3|57
1641249190000|2022-01-03 22:33:10|91148.8|91044.8|91156.4|91052.4|91192.6|91088.6|91148.5|91044.5|46
1641249200000|2022-01-03 22:33:20|91157.2|91053.2|91149.1|91045.1|91193.1|91089.1|91138.7|91034.7|52
1641249210000|2022-01-03 22:33:30|91148.9|91044.9|91138.3|91034.3|91150|91046|91135.4|91031.4|45
1641249220000|2022-01-03 22:33:40|91138.6|91034.6|91143.4|91039.4|91150.7|91046.7|91138.3|91034.3|16
1641249230000|2022-01-03 22:33:50|91147.4|91043.4|91142.4|91038.4|91153.9|91049.9|91142.4|91038.4|7
1641249240000|2022-01-03 22:34:00|91140.4|91036.4|91138|91034|91151.4|91047.4|91138|91034|6
1641249250000|2022-01-03 22:34:10|91147.6|91043.6|91156.9|91052.9|91158.9|91054.9|91142.3|91038.3|6
1641249260000|2022-01-03 22:34:20|91152.9|91048.9|91148.4|91044.4|91163.9|91059.9|91140.4|91036.4|11
1641249270000|2022-01-03 22:34:30|91150.7|91046.7|91147.7|91043.7|91152.3|91048.3|91146.5|91042.5|5
1641249280000|2022-01-03 22:34:40|91138.5|91034.5|91146.1|91042.1|91146.1|91042.1|91138.5|91034.5|5
1641249290000|2022-01-03 22:34:50|91140.6|91036.6|91144.4|91040.4|91144.4|91040.4|91140.6|91036.6|4
1641249300000|2022-01-03 22:35:00|91158.2|91054.2|91142.2|91038.2|91158.2|91054.2|91142.2|91038.2|7
1641249310000|2022-01-03 22:35:10|91146.3|91042.3|91132.1|91028.1|91146.3|91042.3|91132.1|91028.1|4
1641249320000|2022-01-03 22:35:20|91136.3|91032.3|91143.3|91039.3|91143.8|91039.8|91133.4|91029.4|5
1641249330000|2022-01-03 22:35:30|91146.1|91042.1|91143.3|91039.3|91147|91043|91133.2|91029.2|9
1641249340000|2022-01-03 22:35:40|91145.8|91041.8|91146.4|91042.4|91146.4|91042.4|91142.2|91038.2|6
1641249350000|2022-01-03 22:35:50|91138.6|91034.6|91139.1|91035.1|91139.6|91035.6|91134.2|91030.2|6
1641249360000|2022-01-03 22:36:00|91135.2|91031.2|91141.7|91037.7|91144.2|91040.2|91135.2|91031.2|6
1641249370000|2022-01-03 22:36:10|91144.5|91040.5|91137|91033|91148.3|91044.3|91137|91033|4
1641249380000|2022-01-03 22:36:20|91141.2|91037.2|91146.9|91042.9|91146.9|91042.9|91141.2|91037.2|4
1641249390000|2022-01-03 22:36:30|91137.4|91033.4|91149|91045|91149.7|91045.7|91137.4|91033.4|6
1641249400000|2022-01-03 22:36:40|91136.9|91032.9|91147.2|91043.2|91147.2|91043.2|91136.9|91032.9|5
1641249410000|2022-01-03 22:36:50|91148.8|91044.8|91146.6|91042.6|91148.8|91044.8|91145|91041|4
1641249420000|2022-01-03 22:37:00|91147.1|91043.1|91149.7|91045.7|91149.7|91045.7|91145.9|91041.9|3
1641249430000|2022-01-03 22:37:10|91144.6|91040.6|91163.8|91059.8|91163.8|91059.8|91128.2|91024.2|10
1641249440000|2022-01-03 22:37:20|91167|91063|91178.3|91074.3|91200.8|91096.8|91150.1|91046.1|8
1641249450000|2022-01-03 22:37:30|91164.1|91060.1|91171.3|91067.3|91202.3|91098.3|91164.1|91060.1|10
1641249460000|2022-01-03 22:37:40|91167.5|91063.5|91186.5|91082.5|91197.9|91093.9|91167.5|91063.5|12
1641249470000|2022-01-03 22:37:50|91173.7|91069.7|91166.3|91062.3|91173.7|91069.7|91164.3|91060.3|3
1641249480000|2022-01-03 22:38:00|91185.5|91081.5|91164.5|91060.5|91221.1|91117.1|91164.5|91060.5|5
1641249490000|2022-01-03 22:38:10|91248.8|91144.8|91168.4|91064.4|91248.8|91144.8|91168.4|91064.4|7
1641249500000|2022-01-03 22:38:20|91153.2|91049.2|91162.5|91058.5|91200.1|91096.1|91153.2|91049.2|8
1641249510000|2022-01-03 22:38:30|91163.1|91059.1|91165.2|91061.2|91215|91111|91163.1|91059.1|13
1641249520000|2022-01-03 22:38:40|91193|91089|91177.6|91073.6|91193|91089|91174.8|91070.8|4
1641249530000|2022-01-03 22:38:50|91179.4|91075.4|91150.8|91046.8|91206.8|91102.8|91143.8|91039.8|6
1641249540000|2022-01-03 22:39:00|91200.6|91096.6|91164.5|91060.5|91217.4|91113.4|91161|91057|7
1641249550000|2022-01-03 22:39:10|91231.8|91127.8|91201.9|91097.9|91231.8|91127.8|91201.9|91097.9|2
1641249560000|2022-01-03 22:39:20|91239.3|91135.3|91164.3|91060.3|91239.3|91135.3|91164.3|91060.3|7
1641249570000|2022-01-03 22:39:30|91231.3|91127.3|91191.1|91087.1|91231.3|91127.3|91190.8|91086.8|6
1641249580000|2022-01-03 22:39:40|91191.3|91087.3|91192.4|91088.4|91219.3|91115.3|91191.3|91087.3|6
1641249590000|2022-01-03 22:39:50|91200.8|91096.8|91165.6|91061.6|91200.8|91096.8|91165|91061|3
1641249600000|2022-01-03 22:40:00|91248.7|91144.7|91193.3|91089.3|91248.7|91144.7|91193.3|91089.3|3
1641249610000|2022-01-03 22:40:10|91232.1|91128.1|91151.3|91047.3|91232.1|91128.1|91151.3|91047.3|4
1641249620000|2022-01-03 22:40:20|91212.9|91108.9|91192.8|91088.8|91219.7|91115.7|91192.3|91088.3|6
1641249630000|2022-01-03 22:40:30|91239|91135|91157.4|91053.4|91239|91135|91152.9|91048.9|11
1641249640000|2022-01-03 22:40:40|91226.3|91122.3|91190.3|91086.3|91226.3|91122.3|91182.6|91078.6|3
1641249650000|2022-01-03 22:40:50|91235.9|91131.9|91205.9|91101.9|91235.9|91131.9|91199.4|91095.4|8
1641249660000|2022-01-03 22:41:00|91196.2|91092.2|91186.9|91082.9|91217|91113|91154.7|91050.7|19
1641249670000|2022-01-03 22:41:10|91189.6|91085.6|91188.2|91084.2|91201.6|91097.6|91180.9|91076.9|18
1641249680000|2022-01-03 22:41:20|91218.1|91114.1|91182.1|91078.1|91218.1|91114.1|91182.1|91078.1|7
1641249690000|2022-01-03 22:41:30|91205.8|91101.8|91169.2|91065.2|91217.5|91113.5|91164.9|91060.9|12
1641249700000|2022-01-03 22:41:40|91189.2|91085.2|91189|91085|91235.2|91131.2|91189|91085|9
1641249710000|2022-01-03 22:41:50|91227.4|91123.4|91202.7|91098.7|91227.4|91123.4|91191.1|91087.1|14
1641249720000|2022-01-03 22:42:00|91205.6|91101.6|91184|91080|91235.2|91131.2|91152.5|91048.5|19
1641249730000|2022-01-03 22:42:10|91183.7|91079.7|91189.2|91085.2|91215.7|91111.7|91183.7|91079.7|12
1641249740000|2022-01-03 22:42:20|91188.4|91084.4|91180.3|91076.3|91226.9|91122.9|91165.2|91061.2|12
1641249750000|2022-01-03 22:42:30|91175.7|91071.7|91189.1|91085.1|91202.4|91098.4|91175.7|91071.7|12
1641249760000|2022-01-03 22:42:40|91227.4|91123.4|91198.7|91094.7|91227.4|91123.4|91189.2|91085.2|11
1641249770000|2022-01-03 22:42:50|91206|91102|91156.9|91052.9|91235|91131|91150.8|91046.8|17
1641249780000|2022-01-03 22:43:00|91234.9|91130.9|91196.7|91092.7|91234.9|91130.9|91181.5|91077.5|11
1641249790000|2022-01-03 22:43:10|91189.6|91085.6|91181.9|91077.9|91212.1|91108.1|91181.6|91077.6|9
1641249800000|2022-01-03 22:43:20|91205.7|91101.7|91168.7|91064.7|91227.4|91123.4|91168.7|91064.7|9
1641249810000|2022-01-03 22:43:30|91191.6|91087.6|91205|91101|91205|91101|91189|91085|10
1641249820000|2022-01-03 22:43:40|91216|91112|91196.8|91092.8|91244.1|91140.1|91196.8|91092.8|8
1641249830000|2022-01-03 22:43:50|91190.9|91086.9|91153.6|91049.6|91208.8|91104.8|91152.6|91048.6|8
1641249840000|2022-01-03 22:44:00|91157.1|91053.1|91189.4|91085.4|91204.1|91100.1|91157|91053|7
1641249850000|2022-01-03 22:44:10|91227.6|91123.6|91182.2|91078.2|91227.6|91123.6|91170|91066|7
1641249860000|2022-01-03 22:44:20|91177.3|91073.3|91189.1|91085.1|91216.6|91112.6|91177.2|91073.2|5
1641249870000|2022-01-03 22:44:30|91227.3|91123.3|91155.3|91051.3|91227.3|91123.3|91152.2|91048.2|9
1641249880000|2022-01-03 22:44:40|91243.7|91139.7|91180.5|91076.5|91243.7|91139.7|91174.4|91070.4|9
1641249890000|2022-01-03 22:44:50|91176.8|91072.8|91162.4|91058.4|91193.1|91089.1|91156.8|91052.8|17
1641249900000|2022-01-03 22:45:00|91151.5|91047.5|91158.5|91054.5|91178.4|91074.4|91150.7|91046.7|28
1641249910000|2022-01-03 22:45:10|91169.6|91065.6|91167.4|91063.4|91180.1|91076.1|91167.4|91063.4|22
1641249920000|2022-01-03 22:45:20|91167.7|91063.7|91172.8|91068.8|91189.8|91085.8|91167.7|91063.7|17
1641249930000|2022-01-03 22:45:30|91185.2|91081.2|91169.5|91065.5|91194.1|91090.1|91169.5|91065.5|15
1641249940000|2022-01-03 22:45:40|91169|91065|91163.2|91059.2|91213|91109|91163.2|91059.2|37
1641249950000|2022-01-03 22:45:50|91163.4|91059.4|91182.5|91078.5|91205.6|91101.6|91163.2|91059.2|49
1641249960000|2022-01-03 22:46:00|91193.9|91089.9|91158.3|91054.3|91200.3|91096.3|91158.3|91054.3|51
1641249970000|2022-01-03 22:46:10|91168.6|91064.6|91199.2|91095.2|91204.6|91100.6|91164.8|91060.8|51
1641249980000|2022-01-03 22:46:20|91165.7|91061.7|91197.5|91093.5|91198.6|91094.6|91165.7|91061.7|32
1641249990000|2022-01-03 22:46:30|91174|91070|91159|91055|91219.1|91115.1|91145.4|91041.4|54
1641250000000|2022-01-03 22:46:40|91177.9|91073.9|91193.4|91089.4|91196.7|91092.7|91171.1|91067.1|56
1641250010000|2022-01-03 22:46:50|91193.5|91089.5|91183.9|91079.9|91208.3|91104.3|91162.1|91058.1|61
1641250020000|2022-01-03 22:47:00|91183.8|91079.8|91185.3|91081.3|91193.5|91089.5|91182.7|91078.7|56
1641250030000|2022-01-03 22:47:10|91186.2|91082.2|91194.9|91090.9|91212.5|91108.5|91185|91081|55
1641250040000|2022-01-03 22:47:20|91194.8|91090.8|91183.1|91079.1|91211.3|91107.3|91171.6|91067.6|57
1641250050000|2022-01-03 22:47:30|91183.5|91079.5|91189.1|91085.1|91212.9|91108.9|91183.1|91079.1|59
1641250060000|2022-01-03 22:47:40|91190|91086|91186.3|91082.3|91196.7|91092.7|91169.4|91065.4|62
1641250070000|2022-01-03 22:47:50|91187.5|91083.5|91183.8|91079.8|91190.7|91086.7|91168.2|91064.2|57
1641250080000|2022-01-03 22:48:00|91183.7|91079.7|91180.3|91076.3|91197.7|91093.7|91162.1|91058.1|58
1641250090000|2022-01-03 22:48:10|91180.2|91076.2|91206.1|91102.1|91218.3|91114.3|91172.1|91068.1|57
1641250100000|2022-01-03 22:48:20|91207.6|91103.6|91178.2|91074.2|91215.7|91111.7|91155.9|91051.9|52
1641250110000|2022-01-03 22:48:30|91179.1|91075.1|91192|91088|91224.5|91120.5|91177.9|91073.9|58
1641250120000|2022-01-03 22:48:40|91193.2|91089.2|91185.8|91081.8|91205.8|91101.8|91168.5|91064.5|49
1641250130000|2022-01-03 22:48:50|91185.5|91081.5|91184.1|91080.1|91199|91095|91184|91080|58
1641250140000|2022-01-03 22:49:00|91185.2|91081.2|91177.4|91073.4|91214.8|91110.8|91161.9|91057.9|55
1641250150000|2022-01-03 22:49:10|91178.9|91074.9|91214.5|91110.5|91224.4|91120.4|91177.2|91073.2|59
1641250160000|2022-01-03 22:49:20|91213.3|91109.3|91190.7|91086.7|91219.3|91115.3|91186.3|91082.3|60
1641250170000|2022-01-03 22:49:30|91191.4|91087.4|91188.4|91084.4|91200|91096|91170.2|91066.2|35
1641250180000|2022-01-03 22:49:40|91188.3|91084.3|91157.5|91053.5|91189.8|91085.8|91157.5|91053.5|16
1641250190000|2022-01-03 22:49:50|91158.4|91054.4|91153.3|91049.3|91171.7|91067.7|91153|91049|8
1641250200000|2022-01-03 22:50:00|91190.2|91086.2|91197|91093|91201.1|91097.1|91186.6|91082.6|8
1641250210000|2022-01-03 22:50:10|91187.5|91083.5|91152.1|91048.1|91206.2|91102.2|91152.1|91048.1|12
1641250220000|2022-01-03 22:50:20|91191.6|91087.6|91177.1|91073.1|91191.6|91087.6|91146|91042|9
1641250230000|2022-01-03 22:50:30|91179.2|91075.2|91190.6|91086.6|91200.3|91096.3|91172.7|91068.7|8
1641250240000|2022-01-03 22:50:40|91188.7|91084.7|91180.4|91076.4|91188.7|91084.7|91165.3|91061.3|13
1641250250000|2022-01-03 22:50:50|91180.7|91076.7|91197.2|91093.2|91197.5|91093.5|91180.7|91076.7|4
1641250260000|2022-01-03 22:51:00|91196.7|91092.7|91185.9|91081.9|91198.9|91094.9|91168.1|91064.1|19
1641250270000|2022-01-03 22:51:10|91176.4|91072.4|91178.3|91074.3|91191.8|91087.8|91176.4|91072.4|8
1641250280000|2022-01-03 22:51:20|91177.7|91073.7|91181.5|91077.5|91186.9|91082.9|91177.7|91073.7|6
1641250290000|2022-01-03 22:51:30|91149.9|91045.9|91185.8|91081.8|91185.8|91081.8|91149.9|91045.9|10
1641250300000|2022-01-03 22:51:40|91187.1|91083.1|91198.3|91094.3|91198.3|91094.3|91175.1|91071.1|7
1641250310000|2022-01-03 22:51:50|91198.4|91094.4|91187.5|91083.5|91198.4|91094.4|91150.3|91046.3|5
1641250320000|2022-01-03 22:52:00|91186.6|91082.6|91186|91082|91193.1|91089.1|91186|91082|10
1641250330000|2022-01-03 22:52:10|91189.6|91085.6|91196.5|91092.5|91196.5|91092.5|91136.4|91032.4|12
1641250340000|2022-01-03 22:52:20|91196.6|91092.6|91188.2|91084.2|91197.1|91093.1|91186|91082|9
1641250350000|2022-01-03 22:52:30|91188.1|91084.1|91175|91071|91188.1|91084.1|91162.8|91058.8|12
1641250360000|2022-01-03 22:52:40|91175.7|91071.7|91193.5|91089.5|91197.9|91093.9|91175.7|91071.7|7
1641250370000|2022-01-03 22:52:50|91191.9|91087.9|91196.8|91092.8|91196.9|91092.9|91187.5|91083.5|10
1641250380000|2022-01-03 22:53:00|91195.7|91091.7|91193|91089|91195.7|91091.7|91161.6|91057.6|16
1641250390000|2022-01-03 22:53:10|91188.5|91084.5|91196.6|91092.6|91196.6|91092.6|91181.9|91077.9|8
1641250400000|2022-01-03 22:53:20|91189.2|91085.2|91183.3|91079.3|91192.5|91088.5|91183.3|91079.3|7
1641250410000|2022-01-03 22:53:30|91181.4|91077.4|91197.3|91093.3|91202.3|91098.3|91158.8|91054.8|9
1641250420000|2022-01-03 22:53:40|91197.4|91093.4|91183.2|91079.2|91197.4|91093.4|91152.1|91048.1|6
1641250430000|2022-01-03 22:53:50|91168.5|91064.5|91188.1|91084.1|91201.8|91097.8|91167.4|91063.4|12
1641250440000|2022-01-03 22:54:00|91189.5|91085.5|91186.5|91082.5|91190.9|91086.9|91152.8|91048.8|8
1641250450000|2022-01-03 22:54:10|91196.3|91092.3|91182.7|91078.7|91206|91102|91182.7|91078.7|6
1641250460000|2022-01-03 22:54:20|91191.4|91087.4|91197|91093|91200.6|91096.6|91182.7|91078.7|7
1641250470000|2022-01-03 22:54:30|91196.9|91092.9|91187.1|91083.1|91198.1|91094.1|91151.8|91047.8|18
1641250480000|2022-01-03 22:54:40|91187|91083|91198.9|91094.9|91198.9|91094.9|91182.3|91078.3|8
1641250490000|2022-01-03 22:54:50|91195.4|91091.4|91187.4|91083.4|91195.4|91091.4|91150.4|91046.4|8
1641250500000|2022-01-03 22:55:00|91193.1|91089.1|91182.1|91078.1|91193.1|91089.1|91152.4|91048.4|7
1641250510000|2022-01-03 22:55:10|91190.8|91086.8|91193.7|91089.7|91195.7|91091.7|91183.4|91079.4|5
1641250520000|2022-01-03 22:55:20|91189.5|91085.5|91167.7|91063.7|91189.5|91085.5|91150.9|91046.9|4
1641250530000|2022-01-03 22:55:30|91182.5|91078.5|91199.5|91095.5|91200.7|91096.7|91182.5|91078.5|17
1641250540000|2022-01-03 22:55:40|91197.2|91093.2|91188.4|91084.4|91200.2|91096.2|91173.2|91069.2|15
1641250550000|2022-01-03 22:55:50|91185.3|91081.3|91189|91085|91189.4|91085.4|91176.8|91072.8|7
1641250560000|2022-01-03 22:56:00|91190.5|91086.5|91193.1|91089.1|91193.1|91089.1|91172.9|91068.9|9
1641250570000|2022-01-03 22:56:10|91193.6|91089.6|91191.9|91087.9|91193.6|91089.6|91185.4|91081.4|11
1641250580000|2022-01-03 22:56:20|91193.1|91089.1|91190.1|91086.1|91193.1|91089.1|91160.3|91056.3|7
1641250590000|2022-01-03 22:56:30|91201.2|91097.2|91198.4|91094.4|91202.2|91098.2|91192.5|91088.5|8
1641250600000|2022-01-03 22:56:40|91199.1|91095.1|91189.3|91085.3|91199.1|91095.1|91154.1|91050.1|13
1641250610000|2022-01-03 22:56:50|91180.4|91076.4|91190|91086|91197.2|91093.2|91180.4|91076.4|5
1641250620000|2022-01-03 22:57:00|91187.4|91083.4|91198|91094|91200.1|91096.1|91187.4|91083.4|9
1641250630000|2022-01-03 22:57:10|91198.6|91094.6|91187.3|91083.3|91198.6|91094.6|91162.6|91058.6|11
1641250640000|2022-01-03 22:57:20|91185.2|91081.2|91180.9|91076.9|91208.9|91104.9|91163.8|91059.8|15
1641250650000|2022-01-03 22:57:30|91176.7|91072.7|91195.9|91091.9|91199.5|91095.5|91176.7|91072.7|14
1641250660000|2022-01-03 22:57:40|91196.5|91092.5|91186.2|91082.2|91196.5|91092.5|91164.5|91060.5|19
1641250670000|2022-01-03 22:57:50|91183.6|91079.6|91188.4|91084.4|91190.9|91086.9|91181.3|91077.3|11
1641250680000|2022-01-03 22:58:00|91173.7|91069.7|91188.5|91084.5|91188.5|91084.5|91172.6|91068.6|10
1641250690000|2022-01-03 22:58:10|91186.1|91082.1|91196.9|91092.9|91198.4|91094.4|91181.8|91077.8|20
1641250700000|2022-01-03 22:58:20|91197.1|91093.1|91183.5|91079.5|91197.1|91093.1|91165.9|91061.9|18
1641250710000|2022-01-03 22:58:30|91192.3|91088.3|91188.5|91084.5|91195.4|91091.4|91184.8|91080.8|16
1641250720000|2022-01-03 22:58:40|91188.1|91084.1|91177.7|91073.7|91191|91087|91166.4|91062.4|5
1641250730000|2022-01-03 22:58:50|91175.9|91071.9|91182|91078|91182|91078|91168.2|91064.2|7
1641250740000|2022-01-03 22:59:00|91181.3|91077.3|91186.3|91082.3|91186.3|91082.3|91174.5|91070.5|5
1641250750000|2022-01-03 22:59:10|91185.5|91081.5|91190.9|91086.9|91190.9|91086.9|91156.9|91052.9|14
1641250760000|2022-01-03 22:59:20|91191.5|91087.5|91185.3|91081.3|91194|91090|91185.3|91081.3|6
1641250770000|2022-01-03 22:59:30|91187.7|91083.7|91188.9|91084.9|91188.9|91084.9|91176.1|91072.1|10
1641250780000|2022-01-03 22:59:40|91189.6|91085.6|91164|91060|91189.6|91085.6|91164|91060|11
1641250790000|2022-01-03 22:59:50|91165.2|91061.2|91169.9|91065.9|91174.9|91070.9|91164.8|91060.8|8
1641250800000|2022-01-03 23:00:00|91167.4|91063.4|91151.7|91047.7|91180.6|91076.6|91151.7|91047.7|39
1641250810000|2022-01-03 23:00:10|91157|91053|91154.6|91050.6|91159.2|91055.2|91143.8|91039.8|43
1641250820000|2022-01-03 23:00:20|91155.3|91051.3|91154.9|91050.9|91156.5|91052.5|91144.4|91040.4|26
1641250830000|2022-01-03 23:00:30|91154.8|91050.8|91155.5|91051.5|91156.6|91052.6|91149.2|91045.2|20
1641250840000|2022-01-03 23:00:40|91156.5|91052.5|91147.2|91043.2|91156.6|91052.6|91146.1|91042.1|32
1641250850000|2022-01-03 23:00:50|91147|91043|91158|91054|91160.5|91056.5|91146.9|91042.9|32
1641250860000|2022-01-03 23:01:00|91149.7|91045.7|91187.1|91083.1|91189.3|91085.3|91145.9|91041.9|54
1641250870000|2022-01-03 23:01:10|91189.2|91085.2|91188.7|91084.7|91189.6|91085.6|91176|91072|40
1641250880000|2022-01-03 23:01:20|91188|91084|91182.9|91078.9|91188|91084|91182.8|91078.8|22
1641250890000|2022-01-03 23:01:30|91182.7|91078.7|91179.5|91075.5|91185.9|91081.9|91169.7|91065.7|29
1641250900000|2022-01-03 23:01:40|91179.6|91075.6|91177.7|91073.7|91185.1|91081.1|91171.5|91067.5|30
1641250910000|2022-01-03 23:01:50|91178.1|91074.1|91183|91079|91187|91083|91172.3|91068.3|37
1641250920000|2022-01-03 23:02:00|91182.4|91078.4|91188.1|91084.1|91188.2|91084.2|91177.1|91073.1|31
1641250930000|2022-01-03 23:02:10|91187.4|91083.4|91188.1|91084.1|91191.5|91087.5|91186.1|91082.1|33
1641250940000|2022-01-03 23:02:20|91188.3|91084.3|91187.9|91083.9|91195|91091|91186.9|91082.9|36
1641250950000|2022-01-03 23:02:30|91186|91082|91185.3|91081.3|91190.3|91086.3|91185.3|91081.3|38
1641250960000|2022-01-03 23:02:40|91186|91082|91187|91083|91190.9|91086.9|91185.8|91081.8|14
1641250970000|2022-01-03 23:02:50|91188.1|91084.1|91181.1|91077.1|91189|91085|91181.1|91077.1|17
1641250980000|2022-01-03 23:03:00|91180.9|91076.9|91180.3|91076.3|91182.4|91078.4|91180.3|91076.3|14
1641250990000|2022-01-03 23:03:10|91180.2|91076.2|91187.1|91083.1|91187.1|91083.1|91180.2|91076.2|10
1641251000000|2022-01-03 23:03:20|91186|91082|91190.5|91086.5|91193.3|91089.3|91185.7|91081.7|18
1641251010000|2022-01-03 23:03:30|91191.5|91087.5|91189.7|91085.7|91192.4|91088.4|91188.1|91084.1|11
1641251020000|2022-01-03 23:03:40|91190.1|91086.1|91182.2|91078.2|91192|91088|91176.1|91072.1|25
1641251030000|2022-01-03 23:03:50|91182.3|91078.3|91181.7|91077.7|91184.7|91080.7|91180.8|91076.8|21
1641251040000|2022-01-03 23:04:00|91181.8|91077.8|91188.6|91084.6|91188.6|91084.6|91181.3|91077.3|23
1641251050000|2022-01-03 23:04:10|91188.7|91084.7|91186.7|91082.7|91189.5|91085.5|91183.9|91079.9|15
1641251060000|2022-01-03 23:04:20|91185.9|91081.9|91186.9|91082.9|91190.5|91086.5|91185.9|91081.9|8
1641251070000|2022-01-03 23:04:30|91189.5|91085.5|91189.3|91085.3|91190.5|91086.5|91179.7|91075.7|17
1641251080000|2022-01-03 23:04:40|91190.2|91086.2|91196.1|91092.1|91198|91094|91188.5|91084.5|53
1641251090000|2022-01-03 23:04:50|91192.2|91088.2|91190.5|91086.5|91197.1|91093.1|91189|91085|66
1641251100000|2022-01-03 23:05:00|91191.6|91087.6|91184.4|91080.4|91194.3|91090.3|91180.8|91076.8|69
1641251110000|2022-01-03 23:05:10|91185.4|91081.4|91186.8|91082.8|91187.3|91083.3|91171.7|91067.7|72
1641251120000|2022-01-03 23:05:20|91185.9|91081.9|91181.9|91077.9|91188.2|91084.2|91181.9|91077.9|34
1641251130000|2022-01-03 23:05:30|91181.3|91077.3|91182|91078|91182.2|91078.2|91181.3|91077.3|11
1641251140000|2022-01-03 23:05:40|91182.2|91078.2|91181.1|91077.1|91183.5|91079.5|91179.8|91075.8|28
1641251150000|2022-01-03 23:05:50|91181|91077|91175.8|91071.8|91184.1|91080.1|91172.9|91068.9|31
1641251160000|2022-01-03 23:06:00|91177.1|91073.1|91176.3|91072.3|91182.2|91078.2|91174.8|91070.8|17
1641251170000|2022-01-03 23:06:10|91178.2|91074.2|91179.5|91075.5|91180.3|91076.3|91178.1|91074.1|17
1641251180000|2022-01-03 23:06:20|91179.2|91075.2|91182.4|91078.4|91183.2|91079.2|91179.2|91075.2|19
1641251190000|2022-01-03 23:06:30|91182.6|91078.6|91182.5|91078.5|91182.8|91078.8|91182.3|91078.3|7
1641251200000|2022-01-03 23:06:40|91182.1|91078.1|91182.7|91078.7|91182.8|91078.8|91182|91078|6
1641251210000|2022-01-03 23:06:50|91182.9|91078.9|91181.4|91077.4|91182.9|91078.9|91181.2|91077.2|8
1641251220000|2022-01-03 23:07:00|91182.1|91078.1|91182.4|91078.4|91182.5|91078.5|91182.1|91078.1|6
1641251230000|2022-01-03 23:07:10|91182.7|91078.7|91182.2|91078.2|91182.8|91078.8|91182.2|91078.2|4
1641251240000|2022-01-03 23:07:20|91182.7|91078.7|91181.2|91077.2|91183|91079|91181.2|91077.2|13
1641251250000|2022-01-03 23:07:30|91181.3|91077.3|91179.9|91075.9|91181.4|91077.4|91179.7|91075.7|20
1641251260000|2022-01-03 23:07:40|91180.1|91076.1|91180.3|91076.3|91181.5|91077.5|91179.5|91075.5|14
1641251270000|2022-01-03 23:07:50|91180.5|91076.5|91182|91078|91182|91078|91180.4|91076.4|15
1641251280000|2022-01-03 23:08:00|91181.7|91077.7|91183.1|91079.1|91183.1|91079.1|91181.7|91077.7|6
1641251290000|2022-01-03 23:08:10|91182.9|91078.9|91183.3|91079.3|91183.3|91079.3|91182.9|91078.9|4
1641251300000|2022-01-03 23:08:20|91183|91079|91183.1|91079.1|91183.1|91079.1|91182.7|91078.7|5
1641251310000|2022-01-03 23:08:30|91183.2|91079.2|91181.8|91077.8|91183.6|91079.6|91181.8|91077.8|11
1641251320000|2022-01-03 23:08:40|91181.5|91077.5|91180|91076|91181.9|91077.9|91180|91076|14
1641251330000|2022-01-03 23:08:50|91180.4|91076.4|91180.8|91076.8|91182.3|91078.3|91180.1|91076.1|10
1641251340000|2022-01-03 23:09:00|91180.5|91076.5|91181.4|91077.4|91181.7|91077.7|91180.3|91076.3|14
1641251350000|2022-01-03 23:09:10|91181.6|91077.6|91181.6|91077.6|91181.6|91077.6|91181.4|91077.4|4
1641251360000|2022-01-03 23:09:20|91181.3|91077.3|91183|91079|91183|91079|91180.9|91076.9|13
1641251370000|2022-01-03 23:09:30|91182.8|91078.8|91182.8|91078.8|91182.8|91078.8|91182.6|91078.6|3
1641251380000|2022-01-03 23:09:40|91183.2|91079.2|91185.3|91081.3|91185.3|91081.3|91182.8|91078.8|7
1641251390000|2022-01-03 23:09:50|91185.5|91081.5|91183.9|91079.9|91185.5|91081.5|91183.9|91079.9|7
1641251400000|2022-01-03 23:10:00|91182.7|91078.7|91182.7|91078.7|91184|91080|91182.7|91078.7|14
1641251410000|2022-01-03 23:10:10|91182.3|91078.3|91180.9|91076.9|91183.4|91079.4|91180.8|91076.8|14
1641251420000|2022-01-03 23:10:20|91181.2|91077.2|91180.8|91076.8|91181.3|91077.3|91180.8|91076.8|9
1641251430000|2022-01-03 23:10:30|91181.1|91077.1|91182.7|91078.7|91182.7|91078.7|91181.1|91077.1|11
1641251440000|2022-01-03 23:10:40|91183.1|91079.1|91184.8|91080.8|91186.1|91082.1|91183.1|91079.1|7
1641251450000|2022-01-03 23:10:50|91184.4|91080.4|91184|91080|91184.4|91080.4|91183.6|91079.6|6
1641251460000|2022-01-03 23:11:00|91183.9|91079.9|91182.7|91078.7|91183.9|91079.9|91182.7|91078.7|6
1641251470000|2022-01-03 23:11:10|91183|91079|91183.6|91079.6|91183.6|91079.6|91182.3|91078.3|12
1641251480000|2022-01-03 23:11:20|91183.8|91079.8|91183.4|91079.4|91183.8|91079.8|91183.1|91079.1|7
1641251490000|2022-01-03 23:11:30|91183.5|91079.5|91183.7|91079.7|91184.3|91080.3|91182.4|91078.4|8
1641251500000|2022-01-03 23:11:40|91183.6|91079.6|91182.7|91078.7|91183.6|91079.6|91182.7|91078.7|9
1641251510000|2022-01-03 23:11:50|91182.5|91078.5|91182.6|91078.6|91182.8|91078.8|91182.4|91078.4|9
1641251520000|2022-01-03 23:12:00|91182.4|91078.4|91181.7|91077.7|91182.4|91078.4|91181.1|91077.1|9
1641251530000|2022-01-03 23:12:10|91181.5|91077.5|91180.2|91076.2|91183|91079|91180.2|91076.2|8
1641251540000|2022-01-03 23:12:20|91179.8|91075.8|91179|91075|91180|91076|91179|91075|13
1641251550000|2022-01-03 23:12:30|91180.6|91076.6|91179.9|91075.9|91180.6|91076.6|91178.5|91074.5|11
1641251560000|2022-01-03 23:12:40|91179.8|91075.8|91179.3|91075.3|91179.8|91075.8|91179.2|91075.2|8
1641251570000|2022-01-03 23:12:50|91179.6|91075.6|91179.3|91075.3|91179.8|91075.8|91178.9|91074.9|10
1641251580000|2022-01-03 23:13:00|91178.9|91074.9|91179.3|91075.3|91179.6|91075.6|91173.2|91069.2|45
1641251590000|2022-01-03 23:13:10|91178.8|91074.8|91177|91073|91182.4|91078.4|91174.8|91070.8|32
1641251600000|2022-01-03 23:13:20|91176.8|91072.8|91179.3|91075.3|91179.3|91075.3|91176.8|91072.8|11
1641251610000|2022-01-03 23:13:30|91178.8|91074.8|91178.4|91074.4|91178.8|91074.8|91177.8|91073.8|10
1641251620000|2022-01-03 23:13:40|91178.2|91074.2|91176.7|91072.7|91178.2|91074.2|91176.5|91072.5|9
1641251630000|2022-01-03 23:13:50|91176.5|91072.5|91176.6|91072.6|91177.1|91073.1|91176.3|91072.3|10
1641251640000|2022-01-03 23:14:00|91175.4|91071.4|91177.5|91073.5|91179.2|91075.2|91175.3|91071.3|9
1641251650000|2022-01-03 23:14:10|91177.1|91073.1|91177.8|91073.8|91177.8|91073.8|91176.3|91072.3|8
1641251660000|2022-01-03 23:14:20|91177|91073|91179.1|91075.1|91179.6|91075.6|91174.9|91070.9|13
1641251670000|2022-01-03 23:14:30|91177.1|91073.1|91172.2|91068.2|91177.7|91073.7|91170.7|91066.7|26
1641251680000|2022-01-03 23:14:40|91172.6|91068.6|91169.4|91065.4|91172.9|91068.9|91169|91065|57
1641251690000|2022-01-03 23:14:50|91169.2|91065.2|91169.4|91065.4|91172.7|91068.7|91162.9|91058.9|45
1641251700000|2022-01-03 23:15:00|91169.5|91065.5|91167.8|91063.8|91170|91066|91164.8|91060.8|38
1641251710000|2022-01-03 23:15:10|91167.7|91063.7|91167.4|91063.4|91167.9|91063.9|91165.3|91061.3|12
1641251720000|2022-01-03 23:15:20|91167.5|91063.5|91166.6|91062.6|91167.5|91063.5|91166.1|91062.1|8
1641251730000|2022-01-03 23:15:30|91166.4|91062.4|91166.6|91062.6|91166.6|91062.6|91165.9|91061.9|6
1641251740000|2022-01-03 23:15:40|91166.8|91062.8|91166.7|91062.7|91166.8|91062.8|91165.1|91061.1|8
1641251750000|2022-01-03 23:15:50|91166.6|91062.6|91166.8|91062.8|91167.4|91063.4|91166.6|91062.6|21
1641251760000|2022-01-03 23:16:00|91166.6|91062.6|91167.8|91063.8|91167.8|91063.8|91166.6|91062.6|5
1641251770000|2022-01-03 23:16:10|91167.5|91063.5|91168.2|91064.2|91169.3|91065.3|91167.1|91063.1|11
1641251780000|2022-01-03 23:16:20|91168.4|91064.4|91167.7|91063.7|91168.4|91064.4|91167.7|91063.7|5
1641251790000|2022-01-03 23:16:30|91168.1|91064.1|91166.9|91062.9|91168.3|91064.3|91166.7|91062.7|9
1641251800000|2022-01-03 23:16:40|91167.2|91063.2|91167.8|91063.8|91167.8|91063.8|91165.9|91061.9|8
1641251810000|2022-01-03 23:16:50|91167|91063|91164.8|91060.8|91168.2|91064.2|91164.8|91060.8|10
1641251820000|2022-01-03 23:17:00|91165.9|91061.9|91168.5|91064.5|91168.5|91064.5|91165.3|91061.3|7
1641251830000|2022-01-03 23:17:10|91167.9|91063.9|91170.6|91066.6|91170.6|91066.6|91166.1|91062.1|35
1641251840000|2022-01-03 23:17:20|91170.3|91066.3|91163.5|91059.5|91170.3|91066.3|91160.9|91056.9|28
1641251850000|2022-01-03 23:17:30|91164|91060|91165.3|91061.3|91166|91062|91164|91060|14
1641251860000|2022-01-03 23:17:40|91167.4|91063.4|91168.2|91064.2|91170.1|91066.1|91164.3|91060.3|45
1641251870000|2022-01-03 23:17:50|91168.9|91064.9|91169|91065|91169.2|91065.2|91163.7|91059.7|46
1641251880000|2022-01-03 23:18:00|91162.4|91058.4|91166.7|91062.7|91167.3|91063.3|91160.2|91056.2|53
1641251890000|2022-01-03 23:18:10|91165.9|91061.9|91165.2|91061.2|91166.8|91062.8|91165.2|91061.2|48
1641251900000|2022-01-03 23:18:20|91166.1|91062.1|91167.3|91063.3|91168.4|91064.4|91165.2|91061.2|39
1641251910000|2022-01-03 23:18:30|91167.9|91063.9|91167|91063|91168.7|91064.7|91167|91063|34
1641251920000|2022-01-03 23:18:40|91168.5|91064.5|91167.5|91063.5|91168.5|91064.5|91166.6|91062.6|38
1641251930000|2022-01-03 23:18:50|91168.4|91064.4|91167.5|91063.5|91168.6|91064.6|91164.3|91060.3|33
1641251940000|2022-01-03 23:19:00|91167.6|91063.6|91166.8|91062.8|91167.6|91063.6|91165|91061|15
1641251950000|2022-01-03 23:19:10|91167.2|91063.2|91166.5|91062.5|91167.2|91063.2|91166.5|91062.5|4
1641251960000|2022-01-03 23:19:20|91166.7|91062.7|91165.9|91061.9|91167.2|91063.2|91165.7|91061.7|23
1641251970000|2022-01-03 23:19:30|91166.1|91062.1|91164.6|91060.6|91166.4|91062.4|91161.5|91057.5|32
1641251980000|2022-01-03 23:19:40|91164.1|91060.1|91167.2|91063.2|91167.4|91063.4|91163.3|91059.3|58
1641251990000|2022-01-03 23:19:50|91166.9|91062.9|91166.6|91062.6|91168.3|91064.3|91164.5|91060.5|28
1641252000000|2022-01-03 23:20:00|91166.7|91062.7|91164.7|91060.7|91166.7|91062.7|91160.1|91056.1|29
1641252010000|2022-01-03 23:20:10|91165.4|91061.4|91164.9|91060.9|91165.4|91061.4|91164.4|91060.4|8
1641252020000|2022-01-03 23:20:20|91164.7|91060.7|91164.8|91060.8|91165.1|91061.1|91164|91060|12
1641252030000|2022-01-03 23:20:30|91164.3|91060.3|91164.1|91060.1|91165.6|91061.6|91163|91059|9
1641252040000|2022-01-03 23:20:40|91164|91060|91166.5|91062.5|91166.5|91062.5|91162.1|91058.1|30
1641252050000|2022-01-03 23:20:50|91166.9|91062.9|91166|91062|91167.2|91063.2|91164.2|91060.2|35
1641252060000|2022-01-03 23:21:00|91166.3|91062.3|91166|91062|91166.7|91062.7|91164.4|91060.4|30
1641252070000|2022-01-03 23:21:10|91166.2|91062.2|91166.4|91062.4|91166.9|91062.9|91165.7|91061.7|16
1641252080000|2022-01-03 23:21:20|91165.2|91061.2|91163.4|91059.4|91166.2|91062.2|91160.5|91056.5|44
1641252090000|2022-01-03 23:21:30|91163.7|91059.7|91162.2|91058.2|91165.1|91061.1|91160.1|91056.1|28
1641252100000|2022-01-03 23:21:40|91162|91058|91162.4|91058.4|91165.3|91061.3|91161.2|91057.2|24
1641252110000|2022-01-03 23:21:50|91161.9|91057.9|91162.3|91058.3|91162.5|91058.5|91161|91057|19
1641252120000|2022-01-03 23:22:00|91162.2|91058.2|91160.6|91056.6|91162.9|91058.9|91159.8|91055.8|16
1641252130000|2022-01-03 23:22:10|91160|91056|91161.9|91057.9|91161.9|91057.9|91159.4|91055.4|16
1641252140000|2022-01-03 23:22:20|91161.7|91057.7|91160.7|91056.7|91162.8|91058.8|91156.5|91052.5|54
1641252150000|2022-01-03 23:22:30|91159.6|91055.6|91160.6|91056.6|91161.7|91057.7|91156.3|91052.3|49
1641252160000|2022-01-03 23:22:40|91159.7|91055.7|91159.6|91055.6|91160.5|91056.5|91159.3|91055.3|18
1641252170000|2022-01-03 23:22:50|91160|91056|91158|91054|91160|91056|91157.3|91053.3|11
1641252180000|2022-01-03 23:23:00|91157.7|91053.7|91158.6|91054.6|91158.6|91054.6|91157.7|91053.7|6
1641252190000|2022-01-03 23:23:10|91156.8|91052.8|91157.4|91053.4|91158.1|91054.1|91156.2|91052.2|17
1641252200000|2022-01-03 23:23:20|91157.2|91053.2|91157.1|91053.1|91157.2|91053.2|91156|91052|6
1641252210000|2022-01-03 23:23:30|91156.9|91052.9|91162.3|91058.3|91162.8|91058.8|91154.5|91050.5|37
1641252220000|2022-01-03 23:23:40|91161.3|91057.3|91159.1|91055.1|91162.4|91058.4|91159.1|91055.1|16
1641252230000|2022-01-03 23:23:50|91159.4|91055.4|91163.3|91059.3|91163.5|91059.5|91159.4|91055.4|17
1641252240000|2022-01-03 23:24:00|91163.5|91059.5|91161.8|91057.8|91163.9|91059.9|91158.5|91054.5|8
1641252250000|2022-01-03 23:24:10|91161.5|91057.5|91163.7|91059.7|91165.4|91061.4|91161.5|91057.5|21
1641252260000|2022-01-03 23:24:20|91163.3|91059.3|91163.8|91059.8|91163.8|91059.8|91161.8|91057.8|16
1641252270000|2022-01-03 23:24:30|91163.6|91059.6|91163.1|91059.1|91163.6|91059.6|91162.8|91058.8|11
1641252280000|2022-01-03 23:24:40|91163.8|91059.8|91163.5|91059.5|91163.8|91059.8|91163.4|91059.4|4
1641252290000|2022-01-03 23:24:50|91162.3|91058.3|91163.5|91059.5|91163.5|91059.5|91162.3|91058.3|11
1641252300000|2022-01-03 23:25:00|91163.8|91059.8|91164.6|91060.6|91164.6|91060.6|91163.8|91059.8|13
1641252310000|2022-01-03 23:25:10|91164.7|91060.7|91162.6|91058.6|91164.7|91060.7|91161.2|91057.2|15
1641252320000|2022-01-03 23:25:20|91162.7|91058.7|91162.9|91058.9|91163.3|91059.3|91155.8|91051.8|20
1641252330000|2022-01-03 23:25:30|91163|91059|91163|91059|91163.4|91059.4|91162.9|91058.9|11
1641252340000|2022-01-03 23:25:40|91163.8|91059.8|91163|91059|91163.9|91059.9|91162.7|91058.7|16
1641252350000|2022-01-03 23:25:50|91162.8|91058.8|91162.4|91058.4|91163.2|91059.2|91161.7|91057.7|11
1641252360000|2022-01-03 23:26:00|91163.1|91059.1|91163.6|91059.6|91163.6|91059.6|91162.5|91058.5|8
1641252370000|2022-01-03 23:26:10|91162|91058|91164.4|91060.4|91164.4|91060.4|91161.5|91057.5|5
1641252380000|2022-01-03 23:26:20|91164.3|91060.3|91162.2|91058.2|91164.3|91060.3|91161.9|91057.9|11
1641252390000|2022-01-03 23:26:30|91162.3|91058.3|91161.3|91057.3|91162.7|91058.7|91160.7|91056.7|20
1641252400000|2022-01-03 23:26:40|91161.5|91057.5|91160.7|91056.7|91161.5|91057.5|91160.7|91056.7|7
1641252410000|2022-01-03 23:26:50|91160.6|91056.6|91159.7|91055.7|91161.5|91057.5|91159|91055|12
1641252420000|2022-01-03 23:27:00|91160.5|91056.5|91161.8|91057.8|91162|91058|91160|91056|10
1641252430000|2022-01-03 23:27:10|91161.4|91057.4|91159.9|91055.9|91162.6|91058.6|91159.5|91055.5|13
1641252440000|2022-01-03 23:27:20|91160.1|91056.1|91160.4|91056.4|91161|91057|91159.8|91055.8|21
1641252450000|2022-01-03 23:27:30|91160.3|91056.3|91159.8|91055.8|91160.3|91056.3|91159.4|91055.4|7
1641252460000|2022-01-03 23:27:40|91159.9|91055.9|91160.9|91056.9|91161.4|91057.4|91159|91055|8
1641252470000|2022-01-03 23:27:50|91160.7|91056.7|91160.2|91056.2|91160.7|91056.7|91159.9|91055.9|5
1641252480000|2022-01-03 23:28:00|91160.1|91056.1|91162.8|91058.8|91162.8|91058.8|91159.4|91055.4|7
1641252490000|2022-01-03 23:28:10|91160.9|91056.9|91160.2|91056.2|91161.1|91057.1|91159.8|91055.8|15
1641252500000|2022-01-03 23:28:20|91160.1|91056.1|91158.9|91054.9|91161.8|91057.8|91158.9|91054.9|10
1641252510000|2022-01-03 23:28:30|91159.3|91055.3|91159.9|91055.9|91160.7|91056.7|91159.3|91055.3|7
1641252520000|2022-01-03 23:28:40|91160.5|91056.5|91159.7|91055.7|91160.5|91056.5|91159.2|91055.2|9
1641252530000|2022-01-03 23:28:50|91158.6|91054.6|91157.5|91053.5|91159|91055|91157.3|91053.3|7
1641252540000|2022-01-03 23:29:00|91161.3|91057.3|91157.5|91053.5|91162|91058|91157.5|91053.5|8
1641252550000|2022-01-03 23:29:10|91157.4|91053.4|91154.4|91050.4|91159|91055|91154.4|91050.4|8
1641252560000|2022-01-03 23:29:20|91155.8|91051.8|91159.7|91055.7|91159.7|91055.7|91153.2|91049.2|3
1641252570000|2022-01-03 23:29:30|91159.4|91055.4|91159.4|91055.4|91159.4|91055.4|91159.4|91055.4|1
1641252580000|2022-01-03 23:29:40|91155.2|91051.2|91155.2|91051.2|91155.2|91051.2|91155.2|91051.2|1
1641252590000|2022-01-03 23:29:50|91156.4|91052.4|91153.9|91049.9|91158.1|91054.1|91151.5|91047.5|30
1641252600000|2022-01-03 23:30:00|91154.7|91050.7|91155.4|91051.4|91159.2|91055.2|91154.7|91050.7|22
1641252610000|2022-01-03 23:30:10|91156.3|91052.3|91157.3|91053.3|91157.3|91053.3|91155.2|91051.2|12
1641252620000|2022-01-03 23:30:20|91155.8|91051.8|91157.4|91053.4|91157.7|91053.7|91155.8|91051.8|31
1641252630000|2022-01-03 23:30:30|91158.2|91054.2|91155.5|91051.5|91158.8|91054.8|91152.8|91048.8|10
1641252640000|2022-01-03 23:30:40|91156.1|91052.1|91156.6|91052.6|91156.9|91052.9|91154.1|91050.1|7
1641252650000|2022-01-03 23:30:50|91156.9|91052.9|91153.9|91049.9|91157.2|91053.2|91152.6|91048.6|11
1641252660000|2022-01-03 23:31:00|91158.8|91054.8|91154.8|91050.8|91158.8|91054.8|91153.1|91049.1|8
1641252670000|2022-01-03 23:31:10|91156.2|91052.2|91156.9|91052.9|91157.2|91053.2|91155.6|91051.6|13
1641252680000|2022-01-03 23:31:20|91156.6|91052.6|91158.1|91054.1|91158.2|91054.2|91153.4|91049.4|16
1641252690000|2022-01-03 23:31:30|91158|91054|91154.2|91050.2|91158.5|91054.5|91154.2|91050.2|11
1641252700000|2022-01-03 23:31:40|91153.9|91049.9|91158.2|91054.2|91158.2|91054.2|91153.9|91049.9|10
1641252710000|2022-01-03 23:31:50|91157.7|91053.7|91158|91054|91158.6|91054.6|91157|91053|5
1641252720000|2022-01-03 23:32:00|91156.8|91052.8|91155.7|91051.7|91156.9|91052.9|91155.6|91051.6|4
1641252730000|2022-01-03 23:32:10|91157.1|91053.1|91157.6|91053.6|91157.6|91053.6|91154.6|91050.6|11
1641252740000|2022-01-03 23:32:20|91155.6|91051.6|91155|91051|91158.6|91054.6|91152.5|91048.5|8
1641252750000|2022-01-03 23:32:30|91156.5|91052.5|91157.2|91053.2|91158.4|91054.4|91156.5|91052.5|5
1641252760000|2022-01-03 23:32:40|91157.1|91053.1|91156.1|91052.1|91158.5|91054.5|91155.4|91051.4|7
1641252770000|2022-01-03 23:32:50|91154.6|91050.6|91157|91053|91158.2|91054.2|91154.6|91050.6|9
1641252780000|2022-01-03 23:33:00|91156.2|91052.2|91158.2|91054.2|91158.2|91054.2|91156|91052|3
1641252790000|2022-01-03 23:33:10|91156.6|91052.6|91156.1|91052.1|91156.6|91052.6|91156.1|91052.1|3
1641252800000|2022-01-03 23:33:20|91156.2|91052.2|91161.8|91057.8|91161.8|91057.8|91155.8|91051.8|4
1641252810000|2022-01-03 23:33:30|91161.9|91057.9|91159.8|91055.8|91161.9|91057.9|91159.6|91055.6|8
1641252820000|2022-01-03 23:33:40|91156|91052|91154.7|91050.7|91156|91052|91154.7|91050.7|2
1641252830000|2022-01-03 23:33:50|91154.6|91050.6|91157.2|91053.2|91159.1|91055.1|91154.6|91050.6|5
1641252840000|2022-01-03 23:34:00|91157.1|91053.1|91157.2|91053.2|91158|91054|91155.7|91051.7|8
1641252850000|2022-01-03 23:34:10|91157.9|91053.9|91157.3|91053.3|91158.2|91054.2|91157.3|91053.3|7
1641252860000|2022-01-03 23:34:20|91159.8|91055.8|91159|91055|91159.9|91055.9|91156.9|91052.9|14
1641252870000|2022-01-03 23:34:30|91158.3|91054.3|91156.2|91052.2|91158.8|91054.8|91153.6|91049.6|9
1641252880000|2022-01-03 23:34:40|91156.1|91052.1|91155.5|91051.5|91156.8|91052.8|91155.5|91051.5|7
1641252890000|2022-01-03 23:34:50|91155.3|91051.3|91156.7|91052.7|91157.4|91053.4|91154.9|91050.9|10
1641252900000|2022-01-03 23:35:00|91156.4|91052.4|91156.2|91052.2|91156.5|91052.5|91156.2|91052.2|3
1641252910000|2022-01-03 23:35:10|91155.5|91051.5|91157.1|91053.1|91157.6|91053.6|91155.3|91051.3|8
1641252920000|2022-01-03 23:35:20|91156.8|91052.8|91160.9|91056.9|91161.2|91057.2|91156.8|91052.8|7
1641252930000|2022-01-03 23:35:30|91159.8|91055.8|91160.2|91056.2|91160.2|91056.2|91159.6|91055.6|3
1641252940000|2022-01-03 23:35:40|91158.2|91054.2|91158.2|91054.2|91158.2|91054.2|91158.2|91054.2|1
1641252950000|2022-01-03 23:35:50|91158.3|91054.3|91158|91054|91158.3|91054.3|91155.6|91051.6|4
1641252960000|2022-01-03 23:36:00|91158.1|91054.1|91151.4|91047.4|91158.1|91054.1|91148.3|91044.3|10
1641252970000|2022-01-03 23:36:10|91154.3|91050.3|91154.2|91050.2|91156.1|91052.1|91154.2|91050.2|14
1641252980000|2022-01-03 23:36:20|91154.7|91050.7|91155.5|91051.5|91157.4|91053.4|91153.7|91049.7|9
1641252990000|2022-01-03 23:36:30|91157.6|91053.6|91155.4|91051.4|91157.7|91053.7|91154.6|91050.6|10
1641253000000|2022-01-03 23:36:40|91154.3|91050.3|91155|91051|91155|91051|91154.1|91050.1|5
1641253010000|2022-01-03 23:36:50|91154.7|91050.7|91155.9|91051.9|91155.9|91051.9|91154.1|91050.1|8
1641253020000|2022-01-03 23:37:00|91155.8|91051.8|91156.3|91052.3|91156.5|91052.5|91153.7|91049.7|17
1641253030000|2022-01-03 23:37:10|91156.8|91052.8|91156.3|91052.3|91157.3|91053.3|91154.6|91050.6|17
1641253040000|2022-01-03 23:37:20|91157.6|91053.6|91154|91050|91157.6|91053.6|91154|91050|7
1641253050000|2022-01-03 23:37:30|91153.5|91049.5|91153.3|91049.3|91154.4|91050.4|91152.7|91048.7|22
1641253060000|2022-01-03 23:37:40|91153.1|91049.1|91154.2|91050.2|91154.3|91050.3|91152.8|91048.8|9
1641253070000|2022-01-03 23:37:50|91153.7|91049.7|91154.8|91050.8|91154.9|91050.9|91152.4|91048.4|19
1641253080000|2022-01-03 23:38:00|91155.3|91051.3|91154.2|91050.2|91155.6|91051.6|91153.8|91049.8|15
1641253090000|2022-01-03 23:38:10|91152.3|91048.3|91154.1|91050.1|91156.3|91052.3|91152.1|91048.1|11
1641253100000|2022-01-03 23:38:20|91153.9|91049.9|91152.5|91048.5|91158.7|91054.7|91151.4|91047.4|59
1641253110000|2022-01-03 23:38:30|91152.6|91048.6|91150.2|91046.2|91156.1|91052.1|91149.1|91045.1|52
1641253120000|2022-01-03 23:38:40|91150.4|91046.4|91145|91041|91150.8|91046.8|91143.7|91039.7|36
1641253130000|2022-01-03 23:38:50|91145.3|91041.3|91143.1|91039.1|91150.3|91046.3|91142.5|91038.5|34
1641253140000|2022-01-03 23:39:00|91142.9|91038.9|91140.1|91036.1|91143.9|91039.9|91139.2|91035.2|23
1641253150000|2022-01-03 23:39:10|91140.2|91036.2|91175.2|91071.2|91175.2|91071.2|91140.2|91036.2|64
1641253160000|2022-01-03 23:39:20|91173.6|91069.6|91164.6|91060.6|91173.6|91069.6|91164.4|91060.4|49
1641253170000|2022-01-03 23:39:30|91164.7|91060.7|91163.1|91059.1|91168.7|91064.7|91162.1|91058.1|31
1641253180000|2022-01-03 23:39:40|91163.4|91059.4|91163.2|91059.2|91165.2|91061.2|91159.3|91055.3|28
1641253190000|2022-01-03 23:39:50|91162.4|91058.4|91153.7|91049.7|91162.5|91058.5|91153|91049|36
1641253200000|2022-01-03 23:40:00|91153.6|91049.6|91154|91050|91155.7|91051.7|91151.9|91047.9|16
1641253210000|2022-01-03 23:40:10|91154.1|91050.1|91151.6|91047.6|91154.1|91050.1|91151.1|91047.1|11
1641253220000|2022-01-03 23:40:20|91151.1|91047.1|91152|91048|91152.1|91048.1|91149.1|91045.1|20
1641253230000|2022-01-03 23:40:30|91151.9|91047.9|91150.2|91046.2|91151.9|91047.9|91149.4|91045.4|13
1641253240000|2022-01-03 23:40:40|91149.8|91045.8|91150.4|91046.4|91150.4|91046.4|91149.3|91045.3|12
1641253250000|2022-01-03 23:40:50|91150|91046|91146.7|91042.7|91150.1|91046.1|91145.4|91041.4|24
1641253260000|2022-01-03 23:41:00|91146.4|91042.4|91145.1|91041.1|91146.6|91042.6|91140.9|91036.9|15
1641253270000|2022-01-03 23:41:10|91144.9|91040.9|91145.5|91041.5|91147.7|91043.7|91143.7|91039.7|14
1641253280000|2022-01-03 23:41:20|91145.6|91041.6|91145|91041|91145.6|91041.6|91144.4|91040.4|18
1641253290000|2022-01-03 23:41:30|91145.3|91041.3|91144.9|91040.9|91147.6|91043.6|91144.4|91040.4|11
1641253300000|2022-01-03 23:41:40|91145.3|91041.3|91145.8|91041.8|91145.9|91041.9|91145.2|91041.2|8
1641253310000|2022-01-03 23:41:50|91146.1|91042.1|91145.3|91041.3|91148.6|91044.6|91144.7|91040.7|13
1641253320000|2022-01-03 23:42:00|91143.4|91039.4|91143.4|91039.4|91144.1|91040.1|91141.2|91037.2|9
1641253330000|2022-01-03 23:42:10|91141.6|91037.6|91146.6|91042.6|91147.4|91043.4|91141.6|91037.6|11
1641253340000|2022-01-03 23:42:20|91147|91043|91147.2|91043.2|91148.5|91044.5|91146.9|91042.9|12
1641253350000|2022-01-03 23:42:30|91147.4|91043.4|91144.8|91040.8|91147.8|91043.8|91144.7|91040.7|8
1641253360000|2022-01-03 23:42:40|91145.2|91041.2|91144.4|91040.4|91148.1|91044.1|91143.2|91039.2|16
1641253370000|2022-01-03 23:42:50|91142.7|91038.7|91150.8|91046.8|91150.9|91046.9|91142.7|91038.7|26
1641253380000|2022-01-03 23:43:00|91151|91047|91150.5|91046.5|91151.1|91047.1|91149.7|91045.7|20
1641253390000|2022-01-03 23:43:10|91150.2|91046.2|91149.5|91045.5|91150.3|91046.3|91149.5|91045.5|9
1641253400000|2022-01-03 23:43:20|91149.6|91045.6|91149.5|91045.5|91150.1|91046.1|91149.5|91045.5|7
1641253410000|2022-01-03 23:43:30|91149.4|91045.4|91150.1|91046.1|91150.2|91046.2|91149.4|91045.4|12
1641253420000|2022-01-03 23:43:40|91149.7|91045.7|91149.9|91045.9|91150.2|91046.2|91149.5|91045.5|10
1641253430000|2022-01-03 23:43:50|91149.2|91045.2|91149.8|91045.8|91149.8|91045.8|91148.6|91044.6|19
1641253440000|2022-01-03 23:44:00|91149.7|91045.7|91148.5|91044.5|91149.9|91045.9|91148|91044|12
1641253450000|2022-01-03 23:44:10|91148.2|91044.2|91146.4|91042.4|91148.6|91044.6|91145.7|91041.7|18
1641253460000|2022-01-03 23:44:20|91146.5|91042.5|91145.5|91041.5|91146.7|91042.7|91144.8|91040.8|19
1641253470000|2022-01-03 23:44:30|91145.4|91041.4|91145.8|91041.8|91146.2|91042.2|91144.9|91040.9|9
1641253480000|2022-01-03 23:44:40|91146|91042|91145.9|91041.9|91146|91042|91145.5|91041.5|7
1641253490000|2022-01-03 23:44:50|91145.8|91041.8|91141|91037|91146.2|91042.2|91141|91037|13
1641253500000|2022-01-03 23:45:00|91144|91040|91141.3|91037.3|91144.2|91040.2|91139.7|91035.7|35
1641253510000|2022-01-03 23:45:10|91141.1|91037.1|91139.9|91035.9|91143.9|91039.9|91139.4|91035.4|13
1641253520000|2022-01-03 23:45:20|91141.5|91037.5|91140.6|91036.6|91141.5|91037.5|91139.7|91035.7|13
1641253530000|2022-01-03 23:45:30|91140.7|91036.7|91140.5|91036.5|91140.7|91036.7|91140|91036|5
1641253540000|2022-01-03 23:45:40|91139.5|91035.5|91139.6|91035.6|91140.3|91036.3|91139.5|91035.5|7
1641253550000|2022-01-03 23:45:50|91140.9|91036.9|91140.7|91036.7|91141.4|91037.4|91139.1|91035.1|20
1641253560000|2022-01-03 23:46:00|91140.3|91036.3|91142.4|91038.4|91142.4|91038.4|91136.7|91032.7|19
1641253570000|2022-01-03 23:46:10|91142.6|91038.6|91140|91036|91142.6|91038.6|91139.3|91035.3|48
1641253580000|2022-01-03 23:46:20|91139.6|91035.6|91140.2|91036.2|91140.3|91036.3|91139|91035|42
1641253590000|2022-01-03 23:46:30|91140.1|91036.1|91140.7|91036.7|91141.6|91037.6|91137.3|91033.3|43
1641253600000|2022-01-03 23:46:40|91141|91037|91142|91038|91142.6|91038.6|91141|91037|13
1641253610000|2022-01-03 23:46:50|91142.1|91038.1|91142|91038|91142.1|91038.1|91140.8|91036.8|8
1641253620000|2022-01-03 23:47:00|91142.1|91038.1|91141.9|91037.9|91143.3|91039.3|91141.7|91037.7|41
1641253630000|2022-01-03 23:47:10|91142.4|91038.4|91142.7|91038.7|91142.7|91038.7|91141.4|91037.4|46
1641253640000|2022-01-03 23:47:20|91142.5|91038.5|91141.4|91037.4|91142.7|91038.7|91141.2|91037.2|45
1641253650000|2022-01-03 23:47:30|91140.6|91036.6|91142.1|91038.1|91142.5|91038.5|91140.6|91036.6|44
1641253660000|2022-01-03 23:47:40|91142|91038|91142.7|91038.7|91142.7|91038.7|91140.7|91036.7|38
1641253670000|2022-01-03 23:47:50|91142.4|91038.4|91142|91038|91142.9|91038.9|91141.8|91037.8|11
1641253680000|2022-01-03 23:48:00|91141.6|91037.6|91141.9|91037.9|91143.2|91039.2|91141.3|91037.3|29
1641253690000|2022-01-03 23:48:10|91142.3|91038.3|91142.1|91038.1|91146.9|91042.9|91141.3|91037.3|55
1641253700000|2022-01-03 23:48:20|91141.5|91037.5|91142.5|91038.5|91142.8|91038.8|91140.9|91036.9|50
1641253710000|2022-01-03 23:48:30|91142.8|91038.8|91142.7|91038.7|91146.4|91042.4|91141.7|91037.7|30
1641253720000|2022-01-03 23:48:40|91142.6|91038.6|91145.9|91041.9|91146.5|91042.5|91140.8|91036.8|36
1641253730000|2022-01-03 23:48:50|91145.7|91041.7|91140.9|91036.9|91145.9|91041.9|91140.8|91036.8|38
1641253740000|2022-01-03 23:49:00|91141.6|91037.6|91144.7|91040.7|91146.9|91042.9|91140.8|91036.8|64
1641253750000|2022-01-03 23:49:10|91145.5|91041.5|91143.6|91039.6|91145.5|91041.5|91143.4|91039.4|43
1641253760000|2022-01-03 23:49:20|91143.5|91039.5|91144.1|91040.1|91144.8|91040.8|91143.5|91039.5|22
1641253770000|2022-01-03 23:49:30|91144.2|91040.2|91142.6|91038.6|91144.2|91040.2|91142.2|91038.2|16
1641253780000|2022-01-03 23:49:40|91143.8|91039.8|91142.8|91038.8|91145|91041|91141.7|91037.7|42
1641253790000|2022-01-03 23:49:50|91142.9|91038.9|91144.1|91040.1|91145|91041|91142.3|91038.3|47
1641253800000|2022-01-03 23:50:00|91144|91040|91148|91044|91148.2|91044.2|91143.8|91039.8|10
1641253810000|2022-01-03 23:50:10|91142.2|91038.2|91144.3|91040.3|91145|91041|91142|91038|24
1641253820000|2022-01-03 23:50:20|91142.7|91038.7|91142.3|91038.3|91144.8|91040.8|91140.5|91036.5|39
1641253830000|2022-01-03 23:50:30|91142.1|91038.1|91142.6|91038.6|91143.6|91039.6|91141.1|91037.1|55
1641253840000|2022-01-03 23:50:40|91143|91039|91141.4|91037.4|91143.4|91039.4|91141.4|91037.4|46
1641253850000|2022-01-03 23:50:50|91141.3|91037.3|91141.7|91037.7|91142.9|91038.9|91140.3|91036.3|35
1641253860000|2022-01-03 23:51:00|91141.9|91037.9|91141.3|91037.3|91141.9|91037.9|91141.1|91037.1|9
1641253870000|2022-01-03 23:51:10|91141|91037|91140.7|91036.7|91141.5|91037.5|91140.7|91036.7|15
1641253880000|2022-01-03 23:51:20|91140.8|91036.8|91146.2|91042.2|91146.2|91042.2|91140.5|91036.5|12
1641253890000|2022-01-03 23:51:30|91148.2|91044.2|91144.1|91040.1|91148.2|91044.2|91143.4|91039.4|27
1641253900000|2022-01-03 23:51:40|91143.7|91039.7|91142.5|91038.5|91143.9|91039.9|91142.1|91038.1|12
1641253910000|2022-01-03 23:51:50|91147|91043|91145.1|91041.1|91147.2|91043.2|91145.1|91041.1|10
1641253920000|2022-01-03 23:52:00|91145|91041|91143.1|91039.1|91145.8|91041.8|91142.2|91038.2|23
1641253930000|2022-01-03 23:52:10|91143|91039|91142.9|91038.9|91143.2|91039.2|91142.8|91038.8|9
1641253940000|2022-01-03 23:52:20|91142.6|91038.6|91143.6|91039.6|91143.6|91039.6|91142.5|91038.5|24
1641253950000|2022-01-03 23:52:30|91144.5|91040.5|91144|91040|91146.4|91042.4|91144|91040|22
1641253960000|2022-01-03 23:52:40|91143.8|91039.8|91140.4|91036.4|91150.8|91046.8|91140.4|91036.4|33
1641253970000|2022-01-03 23:52:50|91140.2|91036.2|91143.5|91039.5|91143.5|91039.5|91140.2|91036.2|44
1641253980000|2022-01-03 23:53:00|91142.3|91038.3|91142.5|91038.5|91144.1|91040.1|91137.7|91033.7|30
1641253990000|2022-01-03 23:53:10|91142.6|91038.6|91142.6|91038.6|91142.7|91038.7|91141.1|91037.1|16
1641254000000|2022-01-03 23:53:20|91142.9|91038.9|91140.4|91036.4|91143.4|91039.4|91140.3|91036.3|34
1641254010000|2022-01-03 23:53:30|91140.6|91036.6|91140.8|91036.8|91141.7|91037.7|91140.2|91036.2|52
1641254020000|2022-01-03 23:53:40|91141.6|91037.6|91140.9|91036.9|91142.2|91038.2|91140.3|91036.3|52
1641254030000|2022-01-03 23:53:50|91140.8|91036.8|91140.7|91036.7|91142.2|91038.2|91140.1|91036.1|65
1641254040000|2022-01-03 23:54:00|91140.8|91036.8|91138|91034|91142.6|91038.6|91137.7|91033.7|29
1641254050000|2022-01-03 23:54:10|91138.2|91034.2|91140|91036|91140.5|91036.5|91138|91034|20
1641254060000|2022-01-03 23:54:20|91140.1|91036.1|91138.8|91034.8|91140.1|91036.1|91138.8|91034.8|9
1641254070000|2022-01-03 23:54:30|91138.9|91034.9|91139.8|91035.8|91139.8|91035.8|91138.7|91034.7|6
1641254080000|2022-01-03 23:54:40|91138.9|91034.9|91139.1|91035.1|91139.1|91035.1|91138.7|91034.7|7
1641254090000|2022-01-03 23:54:50|91138.9|91034.9|91139.9|91035.9|91140.2|91036.2|91138.9|91034.9|7
1641254100000|2022-01-03 23:55:00|91139.7|91035.7|91137.1|91033.1|91142.7|91038.7|91136.3|91032.3|25
1641254110000|2022-01-03 23:55:10|91143|91039|91140.4|91036.4|91143.1|91039.1|91140.4|91036.4|9
1641254120000|2022-01-03 23:55:20|91140.8|91036.8|91140.8|91036.8|91142.8|91038.8|91139.9|91035.9|7
1641254130000|2022-01-03 23:55:30|91139.7|91035.7|91136.9|91032.9|91139.9|91035.9|91136.5|91032.5|13
1641254140000|2022-01-03 23:55:40|91136.8|91032.8|91139.1|91035.1|91139.8|91035.8|91136.8|91032.8|6
1641254150000|2022-01-03 23:55:50|91138.9|91034.9|91136.4|91032.4|91138.9|91034.9|91135.5|91031.5|14
1641254160000|2022-01-03 23:56:00|91136.3|91032.3|91140.3|91036.3|91140.3|91036.3|91133.2|91029.2|24
1641254170000|2022-01-03 23:56:10|91140|91036|91133.9|91029.9|91140|91036|91133.9|91029.9|17
1641254180000|2022-01-03 23:56:20|91134.2|91030.2|91137.1|91033.1|91137.1|91033.1|91134.1|91030.1|13
1641254190000|2022-01-03 23:56:30|91136.2|91032.2|91134.1|91030.1|91136.2|91032.2|91133.2|91029.2|9
1641254200000|2022-01-03 23:56:40|91133.6|91029.6|91134.6|91030.6|91134.6|91030.6|91132.6|91028.6|8
1641254210000|2022-01-03 23:56:50|91134.5|91030.5|91134.3|91030.3|91134.9|91030.9|91132.8|91028.8|11
1641254220000|2022-01-03 23:57:00|91134.1|91030.1|91135.5|91031.5|91137.6|91033.6|91133.7|91029.7|29
1641254230000|2022-01-03 23:57:10|91135.6|91031.6|91136.5|91032.5|91137|91033|91135.5|91031.5|10
1641254240000|2022-01-03 23:57:20|91135.6|91031.6|91140|91036|91140.5|91036.5|91135.6|91031.6|13
1641254250000|2022-01-03 23:57:30|91136.4|91032.4|91135.7|91031.7|91137|91033|91135.5|91031.5|17
1641254260000|2022-01-03 23:57:40|91135.9|91031.9|91135.9|91031.9|91136.8|91032.8|91135.9|91031.9|6
1641254270000|2022-01-03 23:57:50|91136|91032|91137.8|91033.8|91137.9|91033.9|91136|91032|8
1641254280000|2022-01-03 23:58:00|91138|91034|91137.1|91033.1|91138.3|91034.3|91136.7|91032.7|11
1641254290000|2022-01-03 23:58:10|91137.6|91033.6|91136.6|91032.6|91138|91034|91136|91032|13
1641254300000|2022-01-03 23:58:20|91136.2|91032.2|91135.7|91031.7|91136.3|91032.3|91134.8|91030.8|12
1641254310000|2022-01-03 23:58:30|91136.8|91032.8|91134.8|91030.8|91137.1|91033.1|91133.9|91029.9|11
1641254320000|2022-01-03 23:58:40|91134.2|91030.2|91137.9|91033.9|91139.5|91035.5|91132.6|91028.6|35
1641254330000|2022-01-03 23:58:50|91137.6|91033.6|91135.5|91031.5|91137.6|91033.6|91135.5|91031.5|15
1641254340000|2022-01-03 23:59:00|91136.2|91032.2|91134.5|91030.5|91137.1|91033.1|91134.3|91030.3|21
1641254350000|2022-01-03 23:59:10|91136.8|91032.8|91131.1|91027.1|91139.3|91035.3|91131.1|91027.1|36
1641254360000|2022-01-03 23:59:20|91128.7|91024.7|91132.5|91028.5|91133.2|91029.2|91128.7|91024.7|18
1641254370000|2022-01-03 23:59:30|91131.4|91027.4|91129|91025|91131.5|91027.5|91127|91023|41
1641254380000|2022-01-03 23:59:40|91128.7|91024.7|91129.3|91025.3|91129.5|91025.5|91128.5|91024.5|17
1641254390000|2022-01-03 23:59:50|91129.4|91025.4|91128.3|91024.3|91129.6|91025.6|91128|91024|22
1641254400000|2022-01-04 00:00:00|91127.5|91023.5|91128.1|91024.1|91129.1|91025.1|91127.1|91023.1|46
1641254410000|2022-01-04 00:00:10|91128.2|91024.2|91131|91027|91131|91027|91128.2|91024.2|22
1641254420000|2022-01-04 00:00:20|91130.8|91026.8|91127.7|91023.7|91133.4|91029.4|91127.7|91023.7|38
1641254430000|2022-01-04 00:00:30|91126.4|91022.4|91121.2|91017.2|91128.1|91024.1|91120.3|91016.3|74
1641254440000|2022-01-04 00:00:40|91122.4|91018.4|91122.5|91018.5|91123.8|91019.8|91121.2|91017.2|61
1641254450000|2022-01-04 00:00:50|91121.4|91017.4|91122.8|91018.8|91123.2|91019.2|91121.3|91017.3|54
1641254460000|2022-01-04 00:01:00|91122.9|91018.9|91120.7|91016.7|91125.6|91021.6|91120.7|91016.7|38
1641254470000|2022-01-04 00:01:10|91122.7|91018.7|91117.8|91013.8|91126.8|91022.8|91116.4|91012.4|47
1641254480000|2022-01-04 00:01:20|91117|91013|91121.2|91017.2|91121.3|91017.3|91117|91013|15
1641254490000|2022-01-04 00:01:30|91121|91017|91122|91018|91122.1|91018.1|91121|91017|15
1641254500000|2022-01-04 00:01:40|91121.9|91017.9|91122.3|91018.3|91122.5|91018.5|91121.2|91017.2|18
1641254510000|2022-01-04 00:01:50|91122.4|91018.4|91121.8|91017.8|91122.7|91018.7|91121.1|91017.1|24
1641254520000|2022-01-04 00:02:00|91121.9|91017.9|91117.3|91013.3|91123|91019|91116.7|91012.7|41
1641254530000|2022-01-04 00:02:10|91117.4|91013.4|91111.7|91007.7|91118.4|91014.4|91104.5|91000.5|61
1641254540000|2022-01-04 00:02:20|91105|91001|91096.1|90992.1|91106.7|91002.7|91093.6|90989.6|42
1641254550000|2022-01-04 00:02:30|91095.9|90991.9|91090.9|90986.9|91096|90992|91090|90986|37
1641254560000|2022-01-04 00:02:40|91091|90987|91090.5|90986.5|91092.3|90988.3|91088.7|90984.7|19
1641254570000|2022-01-04 00:02:50|91090.6|90986.6|91091|90987|91092.3|90988.3|91090|90986|29
1641254580000|2022-01-04 00:03:00|91090.5|90986.5|91104|91000|91104.5|91000.5|91089.5|90985.5|58
1641254590000|2022-01-04 00:03:10|91103.1|90999.1|91104|91000|91104.7|91000.7|91102.2|90998.2|33
1641254600000|2022-01-04 00:03:20|91104.4|91000.4|91109.5|91005.5|91109.5|91005.5|91101.9|90997.9|41
1641254610000|2022-01-04 00:03:30|91109.6|91005.6|91106.7|91002.7|91109.6|91005.6|91106.7|91002.7|18
1641254620000|2022-01-04 00:03:40|91106.8|91002.8|91106.6|91002.6|91107.2|91003.2|91101.4|90997.4|35
1641254630000|2022-01-04 00:03:50|91106.8|91002.8|91106.6|91002.6|91106.9|91002.9|91106.6|91002.6|10
1641254640000|2022-01-04 00:04:00|91106.7|91002.7|91105.5|91001.5|91106.7|91002.7|91105|91001|23
1641254650000|2022-01-04 00:04:10|91105.7|91001.7|91098.1|90995.3|91105.7|91001.7|91093.2|90989.2|29
1641254660000|2022-01-04 00:04:20|91096.6|90995.5|91097.1|90993.1|91099.3|90996.8|91096|90992.1|25
1641254670000|2022-01-04 00:04:30|91096.7|90992.7|91097.6|90993.6|91098.4|90994.4|91096.7|90992.7|10
1641254680000|2022-01-04 00:04:40|91098|90994|91099.3|90995.3|91100.2|90996.2|91098|90994|20
1641254690000|2022-01-04 00:04:50|91099.2|90995.2|91099.6|90995.6|91101.1|90997.1|91099.2|90995.2|22
1641254700000|2022-01-04 00:05:00|91099.8|90995.8|91091.4|90993.4|91100.1|90996.2|91091.4|90988|37
1641254710000|2022-01-04 00:05:10|91091.5|90993.5|91092.3|90988.3|91095.5|90993.7|91091.4|90988.2|36
1641254720000|2022-01-04 00:05:20|91092.6|90988.6|91092.4|90988.4|91093|90989|91091.6|90987.6|27
1641254730000|2022-01-04 00:05:30|91092.3|90988.3|91092.3|90988.3|91094.3|90990.3|91090|90986|26
1641254740000|2022-01-04 00:05:40|91092|90988|91095.7|90999.3|91100.6|90999.5|91091.4|90987.4|37
1641254750000|2022-01-04 00:05:50|91096.1|91000.3|91100.7|90996.7|91104.4|91000.4|91096.1|90996.5|31
1641254760000|2022-01-04 00:06:00|91100.9|90996.9|91099.3|90995.3|91101|90997|91099|90995|25
1641254770000|2022-01-04 00:06:10|91099.5|90995.5|91097.9|90993.9|91099.6|90995.6|91094.3|90990.3|19
1641254780000|2022-01-04 00:06:20|91098.1|90994.1|91102|90998|91102|90998|91098.1|90994.1|18
1641254790000|2022-01-04 00:06:30|91101.8|90997.8|91102.6|90998.6|91104.4|91000.4|91101.8|90997.8|21
1641254800000|2022-01-04 00:06:40|91102.5|90998.5|91100.6|90996.6|91104.8|91000.8|91100.6|90996.6|23
1641254810000|2022-01-04 00:06:50|91100.9|90996.9|91104.2|91000.2|91106|91002|91099.6|90995.6|27
1641254820000|2022-01-04 00:07:00|91104.4|91000.4|91102.9|91012.7|91109.4|91013.2|91102.3|91000.4|26
1641254830000|2022-01-04 00:07:10|91102|91013|91108.7|91007.1|91109.8|91013|91102|91004.6|25
1641254840000|2022-01-04 00:07:20|91110|91006|91108.5|91007.2|91110.3|91007.3|91108.5|91005.5|20
1641254850000|2022-01-04 00:07:30|91110.1|91006.1|91113|91009|91115.1|91013.5|91110.1|91006.1|41
1641254860000|2022-01-04 00:07:40|91111.6|91010.1|91115.4|91011.4|91115.5|91013.8|91105.8|91001.8|70
1641254870000|2022-01-04 00:07:50|91116.5|91012.5|91108.3|91005.5|91116.5|91012.5|91108.3|91004.8|31
1641254880000|2022-01-04 00:08:00|91104.8|91000.8|91106.9|91002.9|91107.5|91003.6|91104.3|91000.5|18
1641254890000|2022-01-04 00:08:10|91106.8|91002.8|91102.8|90998.8|91107.6|91003.6|91101|90997|29
1641254900000|2022-01-04 00:08:20|91102.9|90998.9|91098.9|90994.9|91104.7|91000.7|91091.8|90988.3|43
1641254910000|2022-01-04 00:08:30|91099.6|90995.6|91096.2|90992.2|91102|90998|91095.1|90991.1|38
1641254920000|2022-01-04 00:08:40|91096.1|90992.1|91096.8|90992.8|91096.8|90994|91093.6|90989.6|19
1641254930000|2022-01-04 00:08:50|91096.9|90992.9|91102.4|90998.4|91102.4|91001.9|91092.2|90990.6|53
1641254940000|2022-01-04 00:09:00|91102.5|90998.5|91096.5|90992.5|91103.8|91002|91096.3|90992.5|41
1641254950000|2022-01-04 00:09:10|91095.2|90992.3|91087.9|90994.5|91096.5|90994.5|91083.9|90982.1|58
1641254960000|2022-01-04 00:09:20|91087.4|90995.2|91087.2|90986.8|91093.5|90995.2|91087.1|90985.2|22
1641254970000|2022-01-04 00:09:30|91087.1|90986.7|91084.6|90980.6|91088.4|90986.7|91084.4|90980.6|20
1641254980000|2022-01-04 00:09:40|91084.9|90980.9|91078.8|90985.2|91086.9|90988.7|91078.8|90980.8|30
1641254990000|2022-01-04 00:09:50|91077.9|90980.6|91081.1|90986.5|91083.3|90986.5|91077.9|90979.6|27
1641255000000|2022-01-04 00:10:00|91081.2|90984.7|91084.2|90980.2|91084.5|90985|91079.7|90978.6|43
1641255010000|2022-01-04 00:10:10|91084.3|90980.3|91087.6|90983.6|91087.8|90983.8|91081.1|90977.1|38
1641255020000|2022-01-04 00:10:20|91086.6|90982.6|91086.5|90982.5|91088.3|90984.3|91085.7|90981.7|58
1641255030000|2022-01-04 00:10:30|91087|90983|91078.7|90995.5|91091|90995.5|91078.7|90980.5|47
1641255040000|2022-01-04 00:10:40|91077.1|90996.8|91083.7|90990.4|91087.5|90997.8|91076.3|90987.3|25
1641255050000|2022-01-04 00:10:50|91083.1|90990.9|91088.8|90987.6|91089.4|90990.9|91082.9|90985.2|17
1641255060000|2022-01-04 00:11:00|91087.9|90988.4|91086.7|90991.2|91087.9|90995.4|91081.6|90987.2|14
1641255070000|2022-01-04 00:11:10|91085.8|90991.4|91090.4|90986.4|91090.4|90994.7|91083.7|90985.1|32
1641255080000|2022-01-04 00:11:20|91087.4|90987.3|91086.6|90988.6|91089.4|90989.4|91085.2|90985.4|27
1641255090000|2022-01-04 00:11:30|91085.9|90987.9|91084.6|90991.8|91091.6|90995.3|91082.8|90985.8|26
1641255100000|2022-01-04 00:11:40|91086.6|90993|91083.5|90990.9|91086.9|90994.1|91081.1|90988.7|25
1641255110000|2022-01-04 00:11:50|91082|90992.6|91083.5|90989.8|91092.1|90992.6|91082|90987.2|14
1641255120000|2022-01-04 00:12:00|91082|90991|91085.1|90990.1|91086.5|90994.8|91079.7|90987.7|13
1641255130000|2022-01-04 00:12:10|91085.4|90989.2|91092.3|90988.3|91092.4|90992.9|91082.1|90986.4|8
1641255140000|2022-01-04 00:12:20|91088.4|90990.3|91084.5|90990.3|91091.1|90993.2|91081.1|90987.1|14
1641255150000|2022-01-04 00:12:30|91086.5|90988|91088.4|90987.7|91092.1|90993.1|91080.7|90987.6|27
1641255160000|2022-01-04 00:12:40|91090.2|90986.2|91083.1|90989.2|91091.9|90993.5|91079.6|90986.2|23
1641255170000|2022-01-04 00:12:50|91083.3|90989.3|91083.6|90987.9|91085.4|90991.1|91081.7|90987|20
1641255180000|2022-01-04 00:13:00|91083.5|90987.8|91088.6|90984.6|91090.3|90989.8|91081.4|90984.2|23
1641255190000|2022-01-04 00:13:10|91088.3|90984.3|91081.9|90985.2|91088.3|90988.1|91080.9|90984.3|28
1641255200000|2022-01-04 00:13:20|91082|90985|91082.1|90986.6|91088|90987.5|91077.5|90983.4|20
1641255210000|2022-01-04 00:13:30|91079.8|90987.9|91078.1|90986.9|91085.8|90991.8|91076.5|90983.3|27
1641255220000|2022-01-04 00:13:40|91077.3|90987.5|91084.4|90983.3|91088.2|90988.4|91077|90982|20
1641255230000|2022-01-04 00:13:50|91076.6|90992.3|91078.2|90987.4|91084.5|90992.3|91076.6|90984|15
1641255240000|2022-01-04 00:14:00|91078.1|90987.3|91086.6|90982.6|91087.2|90988.7|91076.8|90980.7|22
1641255250000|2022-01-04 00:14:10|91083.4|90984.1|91079.4|90987.4|91085.9|90987.5|91079.4|90982.3|22
1641255260000|2022-01-04 00:14:20|91084.3|90983.3|91080|90985.5|91084.7|90986.5|91079.1|90983|20
1641255270000|2022-01-04 00:14:30|91081.1|90984.5|91077.2|90985.5|91082.5|90986.8|91077.1|90981.4|21
1641255280000|2022-01-04 00:14:40|91077.7|90984.9|91076|90987.4|91086.2|90989.5|91073.9|90982.2|31
1641255290000|2022-01-04 00:14:50|91077.5|90985.9|91078.6|90984.2|91082|90989.6|91073.9|90982.4|16
1641255300000|2022-01-04 00:15:00|91075.6|90987.2|91084.6|90981.8|91085.4|90987.9|91075|90981.3|21
1641255310000|2022-01-04 00:15:10|91082.2|90984.1|91077.9|90987.1|91082.7|90991.8|91073.1|90981.7|20
1641255320000|2022-01-04 00:15:20|91079.3|90985.3|91080.4|90984.5|91087.4|90991.1|91074.3|90982.7|18
1641255330000|2022-01-04 00:15:30|91080.9|90986.9|91080.3|90987.2|91083.9|90993|91074.3|90981|21
1641255340000|2022-01-04 00:15:40|91080|90986.5|91083.2|90984.2|91084.1|90989.1|91078.2|90983.4|21
1641255350000|2022-01-04 00:15:50|91082.9|90985|91076.7|90985.8|91084|90989.5|91075.1|90982|32
1641255360000|2022-01-04 00:16:00|91073.4|90989.1|91078|90986|91080.1|90989.4|91073.4|90984.6|35
1641255370000|2022-01-04 00:16:10|91078.5|90984.8|91083.8|90983.3|91086.1|90987.8|91076.6|90981.8|13
1641255380000|2022-01-04 00:16:20|91083.9|90985.3|91084.8|90983.2|91084.8|90986.5|91078.6|90982.6|22
1641255390000|2022-01-04 00:16:30|91082.3|90984.5|91077.7|90986.7|91086.4|90989.3|91074.2|90982.3|19
1641255400000|2022-01-04 00:16:40|91079.5|90984.8|91079.7|90987.7|91087.6|90988.7|91078.7|90983.9|11
1641255410000|2022-01-04 00:16:50|91083.8|90985.1|91078|90988.1|91084.7|90988.6|91078|90984|15
1641255420000|2022-01-04 00:17:00|91079.8|90987.4|91086.9|90983|91086.9|90989.5|91076.9|90983|22
1641255430000|2022-01-04 00:17:10|91086.3|90983.3|91082.3|90985.4|91086.3|90987.1|91080.1|90983.3|25
1641255440000|2022-01-04 00:17:20|91083.3|90984.9|91077.8|90987.2|91083.9|90989.4|91077.8|90984.2|26
1641255450000|2022-01-04 00:17:30|91078.5|90987.6|91081.4|90989|91088.6|90990.3|91077.9|90984.5|22
1641255460000|2022-01-04 00:17:40|91081.3|90987.6|91080.2|90989.8|91087.3|90990.9|91080.1|90982.7|10
1641255470000|2022-01-04 00:17:50|91083.2|90986.2|91086.6|90983.8|91086.9|90987.9|91080.7|90983.1|13
1641255480000|2022-01-04 00:18:00|91081.3|90989.3|91085.4|90987|91088.2|90991|91081.3|90984.5|10
1641255490000|2022-01-04 00:18:10|91084.6|90987.8|91089.8|90987.2|91089.8|90991.9|91082.8|90984.3|18
1641255500000|2022-01-04 00:18:20|91088.3|90989.5|91087.5|90993|91092.2|90994.1|91084.8|90987.9|19
1641255510000|2022-01-04 00:18:30|91091.6|90993.1|91075|90981.6|91091.9|90993.1|91068|90978.4|37
1641255520000|2022-01-04 00:18:40|91073.2|90983.1|91080|90978.8|91080|90989.2|91068.6|90974.9|9
1641255530000|2022-01-04 00:18:50|91076.3|90982.6|91079.5|90978.4|91081.3|90983.9|91074.3|90977.5|17
1641255540000|2022-01-04 00:19:00|91078.8|90979.3|91081.2|90977.2|91081.2|90979.3|91078.8|90977.2|7
1641255550000|2022-01-04 00:19:10|91075.6|90983|91074.3|90982.8|91079.6|90985.1|91071.4|90979|21
1641255560000|2022-01-04 00:19:20|91074.2|90982.6|91076.5|90978.8|91082|90985.2|91073|90974.5|36
1641255570000|2022-01-04 00:19:30|91078.3|90976.1|91076.2|90978.6|91080.3|90980.6|91074.7|90974.9|17
1641255580000|2022-01-04 00:19:40|91077.8|90977.1|91079.3|90975.3|91079.3|90978.7|91076.2|90974.8|9
1641255590000|2022-01-04 00:19:50|91078.9|90974.9|91075|90971.4|91079.1|90978.8|91070.4|90971.2|38
1641255600000|2022-01-04 00:20:00|91074.9|90971.3|91075.8|90971.8|91075.9|90973.1|91074.1|90971.2|11
1641255610000|2022-01-04 00:20:10|91073|90974.6|91077.3|90973.3|91077.3|90980.8|91069|90973.3|18
1641255620000|2022-01-04 00:20:20|91077.1|90973.1|91077.6|90974|91077.6|90981.3|91069.9|90973.1|22
1641255630000|2022-01-04 00:20:30|91077.8|90980.7|91075|90971|91078|90980.7|91070.5|90971|15
1641255640000|2022-01-04 00:20:40|91075.3|90971.3|91076.5|90972.9|91077.3|90978.4|91073.2|90971.3|9
1641255650000|2022-01-04 00:20:50|91076.9|90972.5|91076.8|90972.8|91076.9|90973.7|91074.9|90972.4|6
1641255660000|2022-01-04 00:21:00|91070.2|90981.3|91073.3|90983.2|91079|90983.2|91070.2|90973.3|20
1641255670000|2022-01-04 00:21:10|91073.4|90982.2|91075|90979|91077.1|90983.4|91072.2|90975.9|15
1641255680000|2022-01-04 00:21:20|91078.8|90974.8|91074.9|90978.5|91080|90979.6|91074.9|90974.4|15
1641255690000|2022-01-04 00:21:30|91075.2|90979.7|91077|90977.2|91078.9|90980.4|91073.6|90973.7|12
1641255700000|2022-01-04 00:21:40|91076.8|90982|91076.2|90977.5|91079.7|90982|91074|90973.4|20
1641255710000|2022-01-04 00:21:50|91076.4|90977.6|91076.6|90977.8|91079.1|90977.8|91076.1|90974.9|16
1641255720000|2022-01-04 00:22:00|91078.1|90975.2|91074.8|90981|91078.1|90981|91074.8|90974.5|12
1641255730000|2022-01-04 00:22:10|91078.9|90974.9|91077.1|90977.6|91079.5|90980.2|91074.4|90974.8|15
1641255740000|2022-01-04 00:22:20|91078.1|90976.6|91075.9|90974.6|91079|90986|91072|90973.7|12
1641255750000|2022-01-04 00:22:30|91077.9|90973.9|91082.4|90978.4|91083.2|90984.1|91074.4|90973.9|17
1641255760000|2022-01-04 00:22:40|91082.2|90978.2|91082.6|90978.6|91082.6|90978.6|91082.2|90978.2|2
1641255770000|2022-01-04 00:22:50|91082.2|90978.2|91079.2|90975.6|91082.4|90979.4|91074.3|90975.6|13
1641255780000|2022-01-04 00:23:00|91081.7|90977.7|91072.8|90984.4|91081.7|90986|91072.8|90977|6
1641255790000|2022-01-04 00:23:10|91078.3|90974.3|91082.9|90978.9|91082.9|90983.9|91072.4|90974.3|23
1641255800000|2022-01-04 00:23:20|91081.8|90979.2|91076.3|90983.4|91082.2|90985.7|91075.5|90977.5|23
1641255810000|2022-01-04 00:23:30|91074.2|90986.8|91076.6|90984.4|91080.4|90986.8|91074.2|90983|24
1641255820000|2022-01-04 00:23:40|91082.9|90978.9|91080.3|90982.6|91083.1|90983.8|91079.1|90978.6|7
1641255830000|2022-01-04 00:23:50|91080.4|90980.8|91077.8|90987.2|91082.1|90988.7|91076.7|90979.9|11
1641255840000|2022-01-04 00:24:00|91081.6|90982|91080|90984|91083.8|90989.7|91075.5|90979.1|26
1641255850000|2022-01-04 00:24:10|91081.7|90979.7|91080.7|90984.3|91085|90986.9|91075.8|90979.7|38
1641255860000|2022-01-04 00:24:20|91080.8|90984.8|91081.4|90982.5|91082.6|90987.6|91077.5|90981.5|31
1641255870000|2022-01-04 00:24:30|91079.3|90984.7|91083.8|90979.8|91084.4|90987.9|91078.3|90979.6|17
1641255880000|2022-01-04 00:24:40|91083.6|90980.6|91084|90980|91084.5|90985.6|91080.1|90980|14
1641255890000|2022-01-04 00:24:50|91082.8|90980.4|91079.7|90983.4|91083.3|90989.1|91077.4|90979.3|30
1641255900000|2022-01-04 00:25:00|91079.4|90985.4|91082.3|90979.3|91084.1|90987.1|91078.7|90979|15
1641255910000|2022-01-04 00:25:10|91072.8|90988.3|91079|90981.6|91082.2|90988.3|91072.8|90978.2|16
1641255920000|2022-01-04 00:25:20|91082|90978|91081.8|90988.7|91085.5|90988.7|91077.5|90978|16
1641255930000|2022-01-04 00:25:30|91086.9|90982.9|91082.3|90990.7|91087.6|90990.7|91080.8|90982|14
1641255940000|2022-01-04 00:25:40|91082.2|90990.6|91088|90984|91088.4|90991.1|91082|90983.8|17
1641255950000|2022-01-04 00:25:50|91088.2|90984.2|91087.9|90983.9|91088.2|90984.2|91087.7|90983.7|6
1641255960000|2022-01-04 00:26:00|91088.3|90984.3|91086.3|90982.3|91088.3|90984.3|91086.3|90982.3|4
1641255970000|2022-01-04 00:26:10|91087.5|90986.3|91087.2|90983.2|91088.5|90986.3|91087.2|90983.2|6
1641255980000|2022-01-04 00:26:20|91087.4|90983.4|91085.1|90982.4|91087.4|90983.4|91085.1|90982.4|2
1641255990000|2022-01-04 00:26:30|91087.3|90983.3|91085.1|90987.4|91088.2|90989.1|91083.6|90982.9|16
1641256000000|2022-01-04 00:26:40|91086.3|90986.1|91086.9|90983.5|91087.9|90986.1|91086.3|90983|15
1641256010000|2022-01-04 00:26:50|91087.7|90984.1|91087.4|90983.4|91088.9|90992.4|91082.1|90983.4|17
1641256020000|2022-01-04 00:27:00|91087.3|90983.3|91087.8|90987.5|91089.6|90990.4|91083.5|90983.3|14
1641256030000|2022-01-04 00:27:10|91089.7|90985.7|91084.3|90990.8|91090.7|90997.7|91082.5|90980.6|21
1641256040000|2022-01-04 00:27:20|91085|90991.1|91090.8|90991.9|91093.9|90993.7|91085|90985.2|30
1641256050000|2022-01-04 00:27:30|91093.4|90989.4|91092.1|90989.2|91093.4|90992.9|91090.9|90988|10
1641256060000|2022-01-04 00:27:40|91091.7|90989.5|91094.4|90995.4|91095.6|90997|91089.2|90989.5|21
1641256070000|2022-01-04 00:27:50|91094.3|90995.3|91093.6|90997.7|91095.4|91002.7|91090.1|90991.7|30
1641256080000|2022-01-04 00:28:00|91092.1|90999.9|91095.1|90991.1|91095.6|91000.6|91090.6|90990.9|26
1641256090000|2022-01-04 00:28:10|91095.4|90991.4|91094.3|90995.3|91095.4|90997|91092.3|90990.7|9
1641256100000|2022-01-04 00:28:20|91096|90992.8|91095.9|90991.9|91097.4|90995.8|91092.6|90988.6|9
1641256110000|2022-01-04 00:28:30|91096.6|90992.6|91096.4|90995.6|91099.2|91004.3|91091.3|90992.6|22
1641256120000|2022-01-04 00:28:40|91096|90997.4|91096.6|90998.1|91098.8|90998.1|91096|90993.9|7
1641256130000|2022-01-04 00:28:50|91098.7|90994.7|91095.5|90991.5|91098.9|90994.9|91094|90990|5
1641256140000|2022-01-04 00:29:00|91095.1|90996.6|91097.8|90994.2|91097.8|91000.6|91092.8|90994.2|6
1641256150000|2022-01-04 00:29:10|91097.1|90994|91099.2|90995.3|91099.2|90999.5|91092.4|90989.8|14
1641256160000|2022-01-04 00:29:20|91096.4|90997.9|91097.8|90999.6|91100.3|91004.1|91094.5|90995.2|17
1641256170000|2022-01-04 00:29:30|91097.7|90999.3|91093.6|90998.9|91097.7|91002.5|91091.1|90992.3|21
1641256180000|2022-01-04 00:29:40|91092.1|91000.4|91096.7|90998.6|91097.5|91000.4|91092.1|90991.9|18
1641256190000|2022-01-04 00:29:50|91099|90996.4|91096.2|91003|91099.7|91003|91096.2|90995.9|15
1641256200000|2022-01-04 00:30:00|91096|91002.9|91096.4|90999.7|91099.2|91003.6|91094.4|90999|26
1641256210000|2022-01-04 00:30:10|91096.2|90999.8|91098.7|90995.1|91100|91002.9|91094.6|90995.1|12
1641256220000|2022-01-04 00:30:20|91097.9|90996.3|91091.1|90999.5|91100|91006.9|91091.1|90995.8|18
1641256230000|2022-01-04 00:30:30|91090.6|91003|91099.3|90997.2|91100.4|91003|91090.6|90996.4|17
1641256240000|2022-01-04 00:30:40|91097.8|90996.3|91093.1|90996|91097.8|91004.4|91092.6|90996|14
1641256250000|2022-01-04 00:30:50|91093.9|90994.2|91092.6|90988.6|91098.5|91001.5|91047.9|90984.3|24
1641256260000|2022-01-04 00:31:00|91092.1|90988.1|91089.6|90985.6|91092.1|90988.1|91087.5|90983.5|54
1641256270000|2022-01-04 00:31:10|91089.7|90985.7|91089.3|90985.3|91090.1|90986.1|91087.2|90983.2|48
1641256280000|2022-01-04 00:31:20|91089.1|90985.1|91083.2|90989.5|91089.1|90990.1|91082.8|90982|40
1641256290000|2022-01-04 00:31:30|91085.2|90988|91089.4|90988.3|91091.1|90988.3|91085.2|90982.4|50
1641256300000|2022-01-04 00:31:40|91089.7|90987.3|91085.4|90985.6|91090.6|90988.6|91081.7|90980.4|44
1641256310000|2022-01-04 00:31:50|91083.2|90984.3|91085.3|90988.1|91086.2|90988.6|91083.2|90982.5|46
1641256320000|2022-01-04 00:32:00|91090.5|90988.4|91084.3|90982.1|91090.6|90988.4|91082.7|90978.7|48
1641256330000|2022-01-04 00:32:10|91084.1|90980.1|91085.1|90987.4|91087.9|90989.6|91084.1|90980.1|35
1641256340000|2022-01-04 00:32:20|91083.5|90983.4|91089.4|90988.5|91091.3|90989.1|91081.9|90982.5|50
1641256350000|2022-01-04 00:32:30|91089.8|90988.1|91071.6|90967.6|91091.3|90988.6|91065.2|90964.1|38
1641256360000|2022-01-04 00:32:40|91071.1|90967.1|91070.2|90971|91077.4|90975|91064.6|90965.5|51
1641256370000|2022-01-04 00:32:50|91069.8|90973.6|91071.2|90972.7|91072.6|90976.9|91069.6|90971|29
1641256380000|2022-01-04 00:33:00|91077.1|90973.1|91071.1|90980|91078.4|90980|91071.1|90972.7|24
1641256390000|2022-01-04 00:33:10|91071.6|90978|91076|90976.4|91078.1|90979.5|91071.6|90974|11
1641256400000|2022-01-04 00:33:20|91072.8|90979.5|91076.2|90978.6|91076.3|90979.8|91070.5|90973.7|18
1641256410000|2022-01-04 00:33:30|91075.6|90980.2|91080.8|90978.6|91080.8|90985|91073.8|90976.2|15
1641256420000|2022-01-04 00:33:40|91075.9|90983.3|91075.8|90983.3|91078.9|90984.3|91073.6|90977.5|22
1641256430000|2022-01-04 00:33:50|91075.9|90983.4|91084.1|90980.1|91084.1|90984.4|91075.2|90978.4|33
1641256440000|2022-01-04 00:34:00|91082.8|90978.8|91073.2|90975.9|91084|90981.7|91068.6|90974.7|28
1641256450000|2022-01-04 00:34:10|91074.3|90973|91072.1|90981.4|91074.3|90982.1|91070.5|90973|25
1641256460000|2022-01-04 00:34:20|91072.4|90980.9|91071.7|90976.2|91073.6|90982.3|91070.4|90973.5|29
1641256470000|2022-01-04 00:34:30|91071.8|90975.7|91071.9|90975.5|91073.7|90979.2|91068.9|90971.9|19
1641256480000|2022-01-04 00:34:40|91073|90973.4|91073.8|90971.9|91074.4|90973.4|91073|90971.3|3
1641256490000|2022-01-04 00:34:50|91074.2|90971.5|91078|90975.8|91079.5|90978.7|91070.8|90970.6|20
1641256500000|2022-01-04 00:35:00|91077.6|90974.5|91063.7|90974.8|91078.6|90979.9|91058.2|90967|50
1641256510000|2022-01-04 00:35:10|91063|90976.1|91063.7|90974.9|91065.2|90977.6|91062.1|90969.9|41
1641256520000|2022-01-04 00:35:20|91063.5|90974.8|91068.6|90968.4|91073.3|90974.8|91063.2|90966|33
1641256530000|2022-01-04 00:35:30|91067.6|90970|91071.4|90969.6|91073.7|90975.7|91065.4|90968.2|34
1641256540000|2022-01-04 00:35:40|91071.9|90967.9|91069.3|90973.8|91072.2|90974|91068.5|90967.9|19
1641256550000|2022-01-04 00:35:50|91072.7|90970.6|91066.8|90971.3|91072.7|90974.4|91063.9|90968.8|23
1641256560000|2022-01-04 00:36:00|91065.9|90973|91065.5|90976.8|91069.7|90977|91065|90970.7|29
1641256570000|2022-01-04 00:36:10|91066.5|90977.1|91069.8|90977.3|91069.8|90978.9|91066.5|90971.8|39
1641256580000|2022-01-04 00:36:20|91069.7|90972.9|91065.5|90978.6|91069.7|90979.1|91065.5|90971.5|44
1641256590000|2022-01-04 00:36:30|91067.2|90976.7|91066.2|90976|91067.6|90979.3|91063.8|90971.5|43
1641256600000|2022-01-04 00:36:40|91065.7|90977.6|91063.6|90977.6|91068.6|90979.7|91063.6|90973.8|36
1641256610000|2022-01-04 00:36:50|91063.7|90977.7|91064.7|90975.1|91066.9|90978|91063.6|90971.8|20
1641256620000|2022-01-04 00:37:00|91067.8|90971.7|91068|90971.6|91069.5|90973.7|91067.1|90969.5|6
1641256630000|2022-01-04 00:37:10|91067.3|90971.8|91064.9|90974.9|91068|90976.5|91064.1|90971.8|12
1641256640000|2022-01-04 00:37:20|91066.6|90973.1|91068.9|90972.4|91070.8|90973.1|91066.6|90970.3|6
1641256650000|2022-01-04 00:37:30|91064.1|90976.9|91064.9|90979.5|91069.5|90979.6|91064.1|90968.4|14
1641256660000|2022-01-04 00:37:40|91066|90978.3|91066.3|90977.2|91072.3|90979.6|91064.9|90971.8|20
1641256670000|2022-01-04 00:37:50|91068.6|90975|91072.6|90973.3|91072.6|90981.2|91064.3|90973.3|21
1641256680000|2022-01-04 00:38:00|91067.7|90977.9|91069.1|90976.1|91069.5|90980.7|91064.5|90976|8
1641256690000|2022-01-04 00:38:10|91065.8|90979|91067|90970.9|91067.4|90979.3|91064.5|90970.9|25
1641256700000|2022-01-04 00:38:20|91070|90966|91068.5|90972.6|91070|90977.4|91061.1|90965.7|11
1641256710000|2022-01-04 00:38:30|91068.8|90972.2|91013.6|90963.6|91069.1|90976.2|91009.9|90946.4|26
1641256720000|2022-01-04 00:38:40|91013.8|90963.8|91058.8|90957.8|91061.2|90967.2|91013.8|90951.5|47
1641256730000|2022-01-04 00:38:50|91057|90959.6|91035.7|90985.7|91059.3|90985.9|91033.6|90955.3|35
1641256740000|2022-01-04 00:39:00|91035.6|90985.6|91036|90986|91046.2|90986.6|91034.3|90974.1|30
1641256750000|2022-01-04 00:39:10|91034.6|90984.6|91046.4|90976|91049.3|90986|91034.4|90970.9|36
1641256760000|2022-01-04 00:39:20|91036.3|90986.3|91036.5|90986.5|91051.3|90987.3|91035.4|90972.2|34
1641256770000|2022-01-04 00:39:30|91046.3|90975.5|91049.5|90972.6|91049.5|90987.1|91036|90972.6|21
1641256780000|2022-01-04 00:39:40|91047.6|90974.5|91055.3|90970.5|91055.9|90987.3|91036.9|90969.8|23
1641256790000|2022-01-04 00:39:50|91055.2|90970.1|91039.8|90989.8|91055.3|90990.5|91039.3|90968.5|51
1641256800000|2022-01-04 00:40:00|91059.5|90972.7|91052.4|90978.4|91059.5|90980.1|91047.9|90972.7|42
1641256810000|2022-01-04 00:40:10|91052.6|90978.7|91053.7|90977.8|91057.5|90979.2|91048.9|90972.8|31
1641256820000|2022-01-04 00:40:20|91053.8|90977.3|91051.9|90979.4|91054.7|90990.6|91040.6|90975.8|31
1641256830000|2022-01-04 00:40:30|91050.9|90980.6|91045.1|90995.1|91063.5|90996.1|91041.2|90974.8|44
1641256840000|2022-01-04 00:40:40|91044.9|90994.9|91057.3|90981.7|91060.3|90994.9|91044.4|90978.6|8
1641256850000|2022-01-04 00:40:50|91044.4|90994.4|91057.6|90983.3|91058.3|90995.5|91044.4|90980.6|43
1641256860000|2022-01-04 00:41:00|91057.8|90983.7|91061.3|90981.2|91061.3|90996.5|91046.4|90980.8|33
1641256870000|2022-01-04 00:41:10|91061.7|90981.6|91043.2|90993.2|91061.7|90993.7|91042.8|90977.4|26
1641256880000|2022-01-04 00:41:20|91043.9|90993.9|91054.3|90972.7|91055.4|90994.4|91043.5|90972.7|26
1641256890000|2022-01-04 00:41:30|91055.3|90981.3|91043.1|90993.1|91056.7|90993.4|91043.1|90980.2|14
1641256900000|2022-01-04 00:41:40|91056.8|90980|91058.6|90982.5|91060.5|90984.2|91055.2|90980|39
1641256910000|2022-01-04 00:41:50|91058.7|90982.6|91057.3|90985.5|91060.9|90985.5|91057.1|90981.9|37
1641256920000|2022-01-04 00:42:00|91046.3|90996.3|91056.1|90985|91059.5|90996.3|91045.9|90982.8|19
1641256930000|2022-01-04 00:42:10|91058.2|90983|91044|90994|91058.2|90994.3|91041.5|90975.4|24
1641256940000|2022-01-04 00:42:20|91044.1|90994.1|91052.9|90982.8|91054.8|90994.1|91041.7|90980.5|30
1641256950000|2022-01-04 00:42:30|91043|90981.2|91043.5|90993.5|91062.2|90993.7|91042.7|90972.8|24
1641256960000|2022-01-04 00:42:40|91043.4|90993.4|91053.7|90982.9|91059.1|90993.9|91043.3|90982.9|16
1641256970000|2022-01-04 00:42:50|91043.4|90993.4|91043.3|90993.3|91058.6|90994.2|91042.9|90980.2|19
1641256980000|2022-01-04 00:43:00|91043.8|90993.8|91043.3|90993.3|91058.7|90993.8|91043.2|90977.4|11
1641256990000|2022-01-04 00:43:10|91043.1|90993.1|91043.2|90993.2|91058|90994.3|91043|90978.2|24
1641257000000|2022-01-04 00:43:20|91055.3|90981.9|91050.6|90976.1|91055.3|90994|91043.3|90974.8|38
1641257010000|2022-01-04 00:43:30|91052.6|90975.5|91053.3|90975.8|91054.3|90978.4|91051.4|90973.6|30
1641257020000|2022-01-04 00:43:40|91052.4|90976.4|91044.7|90994.7|91060.3|90994.7|91044.2|90973.4|29
1641257030000|2022-01-04 00:43:50|91045.1|90995.1|91046.4|90996.4|91059.9|90998.1|91044.9|90984.4|44
1641257040000|2022-01-04 00:44:00|91046.5|90996.5|91046.1|90996.1|91047.2|90997.2|91044.5|90994.5|42
1641257050000|2022-01-04 00:44:10|91046.6|90996.6|91045.6|90995.6|91058.8|90997.2|91045.2|90981.3|44
1641257060000|2022-01-04 00:44:20|91045.9|90995.9|91057.7|90985.9|91060.6|90997.1|91044.4|90984.7|39
1641257070000|2022-01-04 00:44:30|91046.6|90996.6|91056.9|90984.2|91059.7|90997.2|91046.2|90983|41
1641257080000|2022-01-04 00:44:40|91056.3|90984.4|91045.2|90995.2|91057.7|90996|91044.9|90983|39
1641257090000|2022-01-04 00:44:50|91046.5|90996.5|91057.1|90986.6|91060|90997.8|91045.8|90984.8|30
1641257100000|2022-01-04 00:45:00|91047.1|90997.1|91059.9|90981.2|91059.9|90997.2|91046.4|90981.2|20
1641257110000|2022-01-04 00:45:10|91059.3|90982.5|91046.6|90996.6|91059.3|90996.9|91046.3|90982.5|22
1641257120000|2022-01-04 00:45:20|91046.7|90996.7|91057.5|90985.8|91058|90997.1|91046.3|90985.5|23
1641257130000|2022-01-04 00:45:30|91057.4|90996.7|91043.2|90993.2|91057.5|90996.7|91043.1|90985.3|33
1641257140000|2022-01-04 00:45:40|91043.3|90993.3|91057.4|90984.7|91057.4|90996.6|91043.3|90984.7|22
1641257150000|2022-01-04 00:45:50|91046.6|90996.6|91046.7|90996.7|91057.2|90997.6|91046.2|90985.8|19
1641257160000|2022-01-04 00:46:00|91046|90996|91044.5|90994.5|91060|90996.7|91043.2|90979.8|24
1641257170000|2022-01-04 00:46:10|91043.8|90993.8|91044.5|90994.5|91044.6|90994.6|91042.7|90992.7|43
1641257180000|2022-01-04 00:46:20|91044.7|90994.7|91043.2|90993.2|91044.9|90994.9|91042.8|90992.8|17
1641257190000|2022-01-04 00:46:30|91056.2|90982.7|91043.3|90993.3|91057.2|90994.8|91043.3|90980.7|23
1641257200000|2022-01-04 00:46:40|91043.5|90993.5|91042.9|90992.9|91057.1|90995|91042.7|90980.2|21
1641257210000|2022-01-04 00:46:50|91043|90993|91043|90993|91054.2|90993.2|91042|90980.9|32
1641257220000|2022-01-04 00:47:00|91043.4|90993.4|91045.7|90995.7|91046.1|90996.1|91042.7|90992.7|49
1641257230000|2022-01-04 00:47:10|91057.3|90983.4|91046|90996|91057.7|90996.4|91045|90982.2|22
1641257240000|2022-01-04 00:47:20|91045.9|90995.9|91046.7|90996.7|91056.8|90997.1|91045.1|90984.8|23
1641257250000|2022-01-04 00:47:30|91046.2|90996.2|91046.1|90996.1|91046.4|90996.4|91044.8|90994.8|32
1641257260000|2022-01-04 00:47:40|91046.2|90996.2|91046.9|90996.9|91056.6|90997|91044.3|90983.1|39
1641257270000|2022-01-04 00:47:50|91047.3|90997.3|91045.7|90995.7|91056|90997.6|91043.9|90983.7|32
1641257280000|2022-01-04 00:48:00|91056.5|90984.8|91045.7|90995.7|91058.2|90995.9|91044.7|90981.9|19
1641257290000|2022-01-04 00:48:10|91045.6|90995.6|91045.5|90995.5|91058.2|90995.7|91044.8|90983.4|16
1641257300000|2022-01-04 00:48:20|91056.6|90983.9|91045.2|90995.2|91060.1|90995.4|91045.2|90977.2|11
1641257310000|2022-01-04 00:48:30|91044.9|90994.9|91046.5|90996.5|91056.9|90996.5|91044.5|90981.5|28
1641257320000|2022-01-04 00:48:40|91046.3|90996.3|91056.1|90983.4|91056.1|90997.1|91045|90983.4|25
1641257330000|2022-01-04 00:48:50|91047.4|90997.4|91046.7|90996.7|91056.8|90997.6|91045.7|90985.7|28
1641257340000|2022-01-04 00:49:00|91045.5|90995.5|91055.9|90985.6|91056.5|90996.3|91045.3|90983.9|26
1641257350000|2022-01-04 00:49:10|91056.8|90984.5|91045.9|90995.9|91058.3|90996.4|91045.3|90982.6|22
1641257360000|2022-01-04 00:49:20|91046.1|90996.1|91046.4|90996.4|91058.3|90996.4|91045|90984.4|18
1641257370000|2022-01-04 00:49:30|91058.7|90982.4|91045.1|90995.1|91065.1|90996.6|91044.7|90974.3|19
1641257380000|2022-01-04 00:49:40|91046.3|90996.3|91046.8|90996.8|91058.8|90997|91045.4|90982.7|33
1641257390000|2022-01-04 00:49:50|91047|90997|91046|90996|91057.4|90997|91045.8|90984.3|17
1641257400000|2022-01-04 00:50:00|91046.1|90996.1|91043.7|90993.7|91057.2|90996.2|91041.7|90981|29
1641257410000|2022-01-04 00:50:10|91053.4|90981.6|91057|90978.1|91057|90992.6|91042.5|90978.1|23
1641257420000|2022-01-04 00:50:20|91042.5|90992.5|91052.9|90982.8|91053.5|90993.8|91041.3|90982.8|46
1641257430000|2022-01-04 00:50:30|91043.1|90993.1|91044.2|90994.2|91055.7|90994.2|91041.5|90981.6|18
1641257440000|2022-01-04 00:50:40|91043.6|90993.6|91043.8|90993.8|91054.8|90995.2|91041|90984.2|30
1641257450000|2022-01-04 00:50:50|91043.3|90993.3|91042.3|90992.3|91043.9|90993.9|91041.5|90991.5|29
1641257460000|2022-01-04 00:51:00|91043.3|90993.3|91043.5|90993.5|91044.1|90994.1|91042.3|90992.3|43
1641257470000|2022-01-04 00:51:10|91043.4|90993.4|91057.2|90986.4|91059.6|90997.7|91042.7|90984.7|31
1641257480000|2022-01-04 00:51:20|91047.4|90997.4|91056.8|90985.7|91057|90998.1|91046.2|90985.7|34
1641257490000|2022-01-04 00:51:30|91046.5|90996.5|91046.7|90996.7|91057.1|90997.5|91046.4|90987|20
1641257500000|2022-01-04 00:51:40|91057.1|90986|91047.1|90997.1|91057.1|90997.5|91046.3|90985.9|25
1641257510000|2022-01-04 00:51:50|91058.9|90987.5|91045.2|90995.2|91058.9|90998.8|91045|90987.5|16
1641257520000|2022-01-04 00:52:00|91044.8|90994.8|91045.4|90995.4|91057.4|90995.8|91044.4|90981.8|13
1641257530000|2022-01-04 00:52:10|91056.2|90984.2|91046.3|90996.3|91059|90996.5|91045.3|90981.6|20
1641257540000|2022-01-04 00:52:20|91046.1|90996.1|91057.1|90985.1|91058.7|90997.2|91046.1|90983.5|11
1641257550000|2022-01-04 00:52:30|91058.7|90983.7|91057.7|90984.9|91059.2|90984.9|91057.7|90983.4|5
1641257560000|2022-01-04 00:52:40|91058.7|90983.9|91050.3|91000.3|91058.7|91002.8|91049.2|90983.9|25
1641257570000|2022-01-04 00:52:50|91051|91001|91050.4|91000.4|91051|91001|91049.5|90999.5|32
1641257580000|2022-01-04 00:53:00|91050.1|91000.1|91051.6|91001.6|91064|91002.2|91049.9|90982.7|9
1641257590000|2022-01-04 00:53:10|91051.4|91001.4|91049.9|90999.9|91051.7|91001.7|91048.4|90998.4|42
1641257600000|2022-01-04 00:53:20|91049.8|90999.8|91059.1|90985.3|91059.1|91000.2|91047.5|90985.3|18
1641257610000|2022-01-04 00:53:30|91047.6|90997.6|91047|90997|91048|90998|91046.1|90996.1|31
1641257620000|2022-01-04 00:53:40|91047.6|90997.6|91047.3|90997.3|91057.9|90997.6|91047.2|90986.3|7
1641257630000|2022-01-04 00:53:50|91047.4|90997.4|91046.4|90996.4|91064|90997.4|91045.7|90977.1|13
1641257640000|2022-01-04 00:54:00|91046.2|90996.2|91057.3|90986.2|91057.3|90997.6|91045.5|90985.1|27
1641257650000|2022-01-04 00:54:10|91057.5|90986.5|91048.7|90998.7|91059|90998.7|91048.3|90985.8|8
1641257660000|2022-01-04 00:54:20|91048.3|90998.3|91057.4|90986.1|91058.8|90998.3|91048.3|90984.1|4
1641257670000|2022-01-04 00:54:30|91058.6|90984.9|91030.8|90980.8|91059.2|90998.2|91026.4|90976.4|46
1641257680000|2022-01-04 00:54:40|91030.6|90980.6|91022|90972|91036.7|90981.4|91016.8|90955|53
1641257690000|2022-01-04 00:54:50|91025.1|90975.1|91014.6|90964.6|91031.5|90975.1|91012.8|90953.6|64
1641257700000|2022-01-04 00:55:00|91018.2|90968.2|91017.5|90967.5|91026.8|90968.2|91013.9|90955.5|53
1641257710000|2022-01-04 00:55:10|91018|90968|91017.4|90967.4|91018.4|90968.4|91016.9|90966.9|33
1641257720000|2022-01-04 00:55:20|91017.1|90967.1|91016.9|90966.9|91018.3|90968.3|91016|90966|41
1641257730000|2022-01-04 00:55:30|91016.8|90966.8|91016.2|90966.2|91027.6|90968.3|91013.8|90955|34
1641257740000|2022-01-04 00:55:40|91016.9|90966.9|91013.9|90963.9|91026.7|90966.9|91012.4|90954.4|40
1641257750000|2022-01-04 00:55:50|91013.8|90963.8|91012|90962|91022.5|90964.6|91012|90952|28
1641257760000|2022-01-04 00:56:00|91023.6|90950.9|91012.3|90962.3|91028.6|90962.8|91011.9|90947.9|19
1641257770000|2022-01-04 00:56:10|91012.4|90962.4|91012.8|90962.8|91013.6|90963.6|91011.7|90961.7|25
1641257780000|2022-01-04 00:56:20|91012.9|90962.9|91013.3|90963.3|91013.6|90963.6|91012.3|90962.3|19
1641257790000|2022-01-04 00:56:30|91012|90962|91013.5|90963.5|91013.5|90963.5|91012|90962|14
1641257800000|2022-01-04 00:56:40|91013.2|90963.2|91012.5|90962.5|91025|90963.9|91012.3|90949.7|20
1641257810000|2022-01-04 00:56:50|91011.5|90961.5|91013.3|90963.3|91013.8|90963.8|91011.5|90961.5|23
1641257820000|2022-01-04 00:57:00|91013.2|90963.2|91012|90962|91013.5|90963.5|91011.3|90961.3|28
1641257830000|2022-01-04 00:57:10|91011.9|90961.9|91011.7|90961.7|91011.9|90961.9|91011.2|90961.2|10
1641257840000|2022-01-04 00:57:20|91011.2|90961.2|91012|90962|91012.1|90962.1|91010.9|90960.9|10
1641257850000|2022-01-04 00:57:30|91011.5|90961.5|91009.4|90959.4|91024.8|90961.9|91008.3|90948.1|26
1641257860000|2022-01-04 00:57:40|91009.5|90959.5|91006.9|90956.9|91020.2|90959.5|91006.5|90948.7|19
1641257870000|2022-01-04 00:57:50|91007.3|90957.3|91009.8|90959.8|91009.9|90959.9|91005.9|90955.9|23
1641257880000|2022-01-04 00:58:00|91009.7|90959.7|91006.6|90956.6|91017.3|90959.9|91004|90944.8|44
1641257890000|2022-01-04 00:58:10|91006.5|90956.5|91006.5|90956.5|91007.1|90957.1|91005.7|90955.7|23
1641257900000|2022-01-04 00:58:20|91006.9|90956.9|91008.8|90958.8|91008.9|90958.9|91006.3|90956.3|37
1641257910000|2022-01-04 00:58:30|91008.7|90958.7|91002.7|90952.7|91012.5|90958.7|90986.5|90936.5|21
1641257920000|2022-01-04 00:58:40|91003.8|90953.8|91003.3|90953.3|91019.9|90959|90985.5|90935.5|51
1641257930000|2022-01-04 00:58:50|91004|90954|91002.6|90952.6|91006.9|90956.9|90999.9|90949.9|41
1641257940000|2022-01-04 00:59:00|91002.5|90952.5|90998.7|90948.7|91010.7|90953.3|90998.7|90936.2|29
1641257950000|2022-01-04 00:59:10|90999|90949|90998.9|90948.9|90999.9|90949.9|90996.4|90946.4|13
1641257960000|2022-01-04 00:59:20|90998.5|90948.5|90999.8|90949.8|90999.8|90949.8|90998.5|90948.5|14
1641257970000|2022-01-04 00:59:30|90999.5|90949.5|90999.9|90949.9|91011.5|90950.9|90999.5|90939.5|24
1641257980000|2022-01-04 00:59:40|91000.3|90950.3|91002.3|90952.3|91002.9|90952.9|90999.8|90949.8|16
1641257990000|2022-01-04 00:59:50|91001.7|90951.7|91003.3|90953.3|91012.9|90953.8|91001.1|90942.2|38
1641258000000|2022-01-04 01:00:00|91005.1|90955.1|91002.6|90952.6|91005.2|90955.2|90998.8|90948.8|40
1641258010000|2022-01-04 01:00:10|91002.2|90952.2|91004|90954|91004.2|90954.2|91002|90952|36
1641258020000|2022-01-04 01:00:20|91003.9|90953.9|91004.8|90954.8|91004.8|90954.8|91003.2|90953.2|23
1641258030000|2022-01-04 01:00:30|91004.7|90954.7|91002.3|90952.3|91004.9|90954.9|91002.2|90952.2|28
1641258040000|2022-01-04 01:00:40|91002.5|90952.5|91003|90953|91004|90954|91001.6|90951.6|22
1641258050000|2022-01-04 01:00:50|91002.8|90952.8|91003.4|90953.4|91003.8|90953.8|91002.6|90952.6|17
1641258060000|2022-01-04 01:01:00|91003.3|90953.3|91003.6|90953.6|91006.6|90956.6|91002.7|90952.7|41
1641258070000|2022-01-04 01:01:10|91004.2|90954.2|91012.3|90962.3|91013.1|90963.1|91003.9|90953.9|43
1641258080000|2022-01-04 01:01:20|91012.2|90962.2|91010.4|90960.4|91012.2|90962.2|91008.1|90958.1|30
1641258090000|2022-01-04 01:01:30|91010.2|90960.2|91010.9|90960.9|91011.9|90961.9|91010|90960|14
1641258100000|2022-01-04 01:01:40|91011.1|90961.1|91011.3|90961.3|91011.8|90961.8|91010.5|90960.5|15
1641258110000|2022-01-04 01:01:50|91011.4|90961.4|91009.7|90959.7|91012.5|90962.5|91009.7|90959.7|15
1641258120000|2022-01-04 01:02:00|91009.8|90959.8|91013.6|90963.6|91013.6|90963.6|91008.4|90958.4|16
1641258130000|2022-01-04 01:02:10|91013.1|90963.1|91011.6|90961.6|91013.4|90963.4|91004.5|90954.5|25
1641258140000|2022-01-04 01:02:20|91011.5|90961.5|91011.6|90961.6|91011.9|90961.9|91010.9|90960.9|13
1641258150000|2022-01-04 01:02:30|91010.7|90960.7|91011.9|90961.9|91011.9|90961.9|90999.6|90949.6|46
1641258160000|2022-01-04 01:02:40|91009.8|90959.8|91011.2|90961.2|91016.7|90966.7|91008.3|90958.3|45
1641258170000|2022-01-04 01:02:50|91011.9|90961.9|91008.3|90958.3|91012.2|90962.2|91007.3|90957.3|36
1641258180000|2022-01-04 01:03:00|91006.5|90956.5|90998.8|90948.8|91007.9|90957.9|90998.6|90948.6|45
1641258190000|2022-01-04 01:03:10|90998.9|90948.9|90998.3|90948.3|91000.5|90950.5|90997.7|90947.7|29
1641258200000|2022-01-04 01:03:20|90998.2|90948.2|91008.4|90958.4|91009.7|90959.7|90998.2|90948.2|53
1641258210000|2022-01-04 01:03:30|91008.9|90958.9|91009.3|90959.3|91013.1|90963.1|91007.5|90957.5|49
1641258220000|2022-01-04 01:03:40|91009.7|90959.7|91010|90960|91010.1|90960.1|91009.1|90959.1|14
1641258230000|2022-01-04 01:03:50|91009.9|90959.9|91009.2|90959.2|91009.9|90959.9|91008.9|90958.9|7
1641258240000|2022-01-04 01:04:00|91009.3|90959.3|90970.8|90920.8|91009.3|90959.3|90970.8|90920.8|42
1641258250000|2022-01-04 01:04:10|90971.9|90921.9|90969.4|90919.4|90972.8|90922.8|90969.4|90919.4|21
1641258260000|2022-01-04 01:04:20|90969.8|90919.8|90969.3|90919.3|90970.1|90920.1|90969.1|90919.1|34
1641258270000|2022-01-04 01:04:30|90969.2|90919.2|90971.8|90921.8|90971.8|90921.8|90968.6|90918.6|27
1641258280000|2022-01-04 01:04:40|90971.1|90921.1|90968.5|90918.5|90971.8|90921.8|90968.5|90918.5|41
1641258290000|2022-01-04 01:04:50|90968.2|90918.2|90969.5|90919.5|90970.1|90920.1|90968.2|90918.2|21
1641258300000|2022-01-04 01:05:00|90969.4|90919.4|90962.2|90912.2|90969.6|90919.6|90961.8|90911.8|39
1641258310000|2022-01-04 01:05:10|90962.1|90912.1|90959.4|90909.4|90962.3|90912.3|90959.3|90909.3|42
1641258320000|2022-01-04 01:05:20|90959.6|90909.6|90959.8|90909.8|90961.4|90911.4|90958.5|90908.5|31
1641258330000|2022-01-04 01:05:30|90959.7|90909.7|90960.2|90910.2|90960.4|90910.4|90959.4|90909.4|28
1641258340000|2022-01-04 01:05:40|90959.9|90909.9|90960.5|90910.5|90960.5|90910.5|90959.2|90909.2|30
1641258350000|2022-01-04 01:05:50|90960.8|90910.8|90961|90911|90961.7|90911.7|90959.4|90909.4|44
1641258360000|2022-01-04 01:06:00|90961.4|90911.4|90960.2|90910.2|90961.5|90911.5|90959.3|90909.3|26
1641258370000|2022-01-04 01:06:10|90959.7|90909.7|90960|90910|90960.5|90910.5|90959.5|90909.5|19
1641258380000|2022-01-04 01:06:20|90959.6|90909.6|90962.7|90912.7|90962.7|90912.7|90959.6|90909.6|20
1641258390000|2022-01-04 01:06:30|90962.3|90912.3|90968.7|90918.7|90971.9|90921.9|90962.1|90912.1|32
1641258400000|2022-01-04 01:06:40|90968.1|90918.1|90970|90920|90970|90920|90967.6|90917.6|19
1641258410000|2022-01-04 01:06:50|90969.8|90919.8|90970.2|90920.2|90970.8|90920.8|90969.3|90919.3|18
1641258420000|2022-01-04 01:07:00|90970.1|90920.1|90974.9|90924.9|90975.9|90925.9|90970.1|90920.1|26
1641258430000|2022-01-04 01:07:10|90975.5|90925.5|90975.5|90925.5|90976.6|90926.6|90973.8|90923.8|25
1641258440000|2022-01-04 01:07:20|90975.7|90925.7|90962.4|90912.4|90975.8|90925.8|90961.7|90911.7|32
1641258450000|2022-01-04 01:07:30|90962.5|90912.5|90971|90921|90971.1|90921.1|90962.5|90912.5|29
1641258460000|2022-01-04 01:07:40|90970.9|90920.9|90971.2|90921.2|90971.8|90921.8|90969.6|90919.6|30
1641258470000|2022-01-04 01:07:50|90971|90921|90977.2|90927.2|90977.9|90927.9|90970.7|90920.7|46
1641258480000|2022-01-04 01:08:00|90977.4|90927.4|90979.3|90929.3|90979.3|90929.3|90976.8|90926.8|29
1641258490000|2022-01-04 01:08:10|90978.8|90928.8|90977.6|90927.6|90979|90929|90976.8|90926.8|18
1641258500000|2022-01-04 01:08:20|90977.7|90927.7|90977.1|90927.1|90980.5|90930.5|90976.9|90926.9|34
1641258510000|2022-01-04 01:08:30|90977.8|90927.8|90977.2|90927.2|90981.9|90931.9|90976.1|90926.1|39
1641258520000|2022-01-04 01:08:40|90977.4|90927.4|90976|90926|90978.1|90928.1|90976|90926|29
1641258530000|2022-01-04 01:08:50|90976.2|90926.2|90977.4|90927.4|90977.4|90927.4|90975.9|90925.9|24
1641258540000|2022-01-04 01:09:00|90977.1|90927.1|90978|90928|90978|90928|90975.9|90925.9|33
1641258550000|2022-01-04 01:09:10|90977.8|90927.8|90976.6|90926.6|90977.8|90927.8|90975.3|90925.3|27
1641258560000|2022-01-04 01:09:20|90978.2|90928.2|90972.9|90922.9|90978.2|90928.2|90972.9|90922.9|26
1641258570000|2022-01-04 01:09:30|90973.2|90923.2|90971.8|90921.8|90974|90924|90971.6|90921.6|28
1641258580000|2022-01-04 01:09:40|90971.6|90921.6|90979|90929|90979.5|90929.5|90971.6|90921.6|34
1641258590000|2022-01-04 01:09:50|90980.2|90930.2|90975|90925|90981.3|90931.3|90974.9|90924.9|32
1641258600000|2022-01-04 01:10:00|90975.6|90925.6|90968.3|90918.3|90975.9|90925.9|90967.5|90917.5|43
1641258610000|2022-01-04 01:10:10|90968.5|90918.5|90957.1|90907.1|90968.9|90918.9|90957|90907|45
1641258620000|2022-01-04 01:10:20|90957.3|90907.3|90955.6|90905.6|90957.4|90907.4|90955.6|90905.6|22
1641258630000|2022-01-04 01:10:30|90955.3|90905.3|90953.5|90903.5|90956|90906|90952.1|90902.1|26
1641258640000|2022-01-04 01:10:40|90953.3|90903.3|90956.8|90906.8|90959.6|90909.6|90953.3|90903.3|21
1641258650000|2022-01-04 01:10:50|90956.7|90906.7|90956.4|90906.4|90958.7|90908.7|90956.3|90906.3|20
1641258660000|2022-01-04 01:11:00|90956.6|90906.6|90953|90903|90956.8|90906.8|90952.7|90902.7|21
1641258670000|2022-01-04 01:11:10|90953.1|90903.1|90950.4|90900.4|90953.4|90903.4|90949.8|90899.8|31
1641258680000|2022-01-04 01:11:20|90949.8|90899.8|90953.2|90903.2|90955.4|90905.4|90949.8|90899.8|22
1641258690000|2022-01-04 01:11:30|90953.3|90903.3|90953.2|90903.2|90954.1|90904.1|90953.2|90903.2|11
1641258700000|2022-01-04 01:11:40|90953.3|90903.3|90954|90904|90954.1|90904.1|90952.9|90902.9|17
1641258710000|2022-01-04 01:11:50|90957.8|90907.8|90958.3|90908.3|90958.3|90908.3|90957.1|90907.1|13
1641258720000|2022-01-04 01:12:00|90958.1|90908.1|90958.4|90908.4|90959.1|90909.1|90958.1|90908.1|14
1641258730000|2022-01-04 01:12:10|90958.3|90908.3|90955.1|90905.1|90958.7|90908.7|90955|90905|25
1641258740000|2022-01-04 01:12:20|90954.8|90904.8|90951.1|90901.1|90954.8|90904.8|90951.1|90901.1|17
1641258750000|2022-01-04 01:12:30|90951.9|90901.9|90950.8|90900.8|90951.9|90901.9|90950.1|90900.1|17
1641258760000|2022-01-04 01:12:40|90950.7|90900.7|90952|90902|90952|90902|90950.2|90900.2|18
1641258770000|2022-01-04 01:12:50|90952.2|90902.2|90952.9|90902.9|90953.4|90903.4|90952.1|90902.1|17
1641258780000|2022-01-04 01:13:00|90951.8|90901.8|90952.8|90902.8|90952.8|90902.8|90951.8|90901.8|15
1641258790000|2022-01-04 01:13:10|90952.7|90902.7|90951.3|90901.3|90953|90903|90951.2|90901.2|17
1641258800000|2022-01-04 01:13:20|90951.8|90901.8|90950.7|90900.7|90951.8|90901.8|90949.9|90899.9|26
1641258810000|2022-01-04 01:13:30|90950.6|90900.6|90947|90897|90951.8|90901.8|90946.9|90896.9|26
1641258820000|2022-01-04 01:13:40|90946.9|90896.9|90947.3|90897.3|90947.8|90897.8|90946.6|90896.6|18
1641258830000|2022-01-04 01:13:50|90947.4|90897.4|90946.8|90896.8|90948.1|90898.1|90946.6|90896.6|20
1641258840000|2022-01-04 01:14:00|90947.4|90897.4|90948.7|90898.7|90949.5|90899.5|90947.1|90897.1|28
1641258850000|2022-01-04 01:14:10|90948.8|90898.8|90946.8|90896.8|90949.7|90899.7|90946.5|90896.5|30
1641258860000|2022-01-04 01:14:20|90947|90897|90948.1|90898.1|90948.8|90898.8|90947|90897|29
1641258870000|2022-01-04 01:14:30|90948.2|90898.2|90947.1|90897.1|90951.8|90901.8|90946.8|90896.8|24
1641258880000|2022-01-04 01:14:40|90947.2|90897.2|90950.7|90900.7|90953.9|90903.9|90945|90895|25
1641258890000|2022-01-04 01:14:50|90953.5|90903.5|90950|90900|90953.5|90903.5|90947|90897|14
1641258900000|2022-01-04 01:15:00|90950.5|90900.5|90946.9|90896.9|90952.1|90902.1|90946.3|90896.3|33
1641258910000|2022-01-04 01:15:10|90946.5|90896.5|90952.9|90902.9|90954.3|90904.3|90946.1|90896.1|27
1641258920000|2022-01-04 01:15:20|90952.6|90902.6|90954.2|90904.2|90954.7|90904.7|90950.2|90900.2|27
1641258930000|2022-01-04 01:15:30|90955.1|90905.1|90954.4|90904.4|90956.9|90906.9|90951.9|90901.9|33
1641258940000|2022-01-04 01:15:40|90957.9|90907.9|90955.6|90905.6|90960.5|90910.5|90954.3|90904.3|22
1641258950000|2022-01-04 01:15:50|90956.3|90906.3|90955.5|90905.5|90956.7|90906.7|90953.8|90903.8|40
1641258960000|2022-01-04 01:16:00|90954.9|90904.9|90947|90897|90955|90905|90947|90897|24
1641258970000|2022-01-04 01:16:10|90947.7|90897.7|90947.9|90897.9|90948.7|90898.7|90946.4|90896.4|23
1641258980000|2022-01-04 01:16:20|90947.6|90897.6|90950.6|90900.6|90950.6|90900.6|90947.6|90897.6|16
1641258990000|2022-01-04 01:16:30|90950.3|90900.3|90950.4|90900.4|90951.7|90901.7|90949.2|90899.2|36
1641259000000|2022-01-04 01:16:40|90950.3|90900.3|90950.4|90900.4|90951.9|90901.9|90949.5|90899.5|21
1641259010000|2022-01-04 01:16:50|90950.3|90900.3|90950.6|90900.6|90950.6|90900.6|90949.2|90899.2|24
1641259020000|2022-01-04 01:17:00|90950.5|90900.5|90951.6|90901.6|90952.3|90902.3|90950.5|90900.5|33
1641259030000|2022-01-04 01:17:10|90952|90902|90953.7|90903.7|90953.9|90903.9|90951|90901|32
1641259040000|2022-01-04 01:17:20|90953.4|90903.4|90953.5|90903.5|90954.5|90904.5|90953.3|90903.3|28
1641259050000|2022-01-04 01:17:30|90953.9|90903.9|90954.2|90904.2|90954.6|90904.6|90953.6|90903.6|20
1641259060000|2022-01-04 01:17:40|90954.1|90904.1|90958.2|90908.2|90958.3|90908.3|90953.4|90903.4|22
1641259070000|2022-01-04 01:17:50|90958.5|90908.5|90958.3|90908.3|90958.6|90908.6|90957.8|90907.8|19
1641259080000|2022-01-04 01:18:00|90957.9|90907.9|90957.4|90907.4|90958.3|90908.3|90956.5|90906.5|19
1641259090000|2022-01-04 01:18:10|90957.5|90907.5|90957.5|90907.5|90957.6|90907.6|90955.9|90905.9|21
1641259100000|2022-01-04 01:18:20|90956.9|90906.9|90956.9|90906.9|90957.3|90907.3|90956.9|90906.9|7
1641259110000|2022-01-04 01:18:30|90956.5|90906.5|90959.6|90909.6|90959.6|90909.6|90956.5|90906.5|22
1641259120000|2022-01-04 01:18:40|90959.4|90909.4|90960.6|90910.6|90960.8|90910.8|90958.9|90908.9|15
1641259130000|2022-01-04 01:18:50|90960.9|90910.9|90961|90911|90961.3|90911.3|90960.7|90910.7|10
1641259140000|2022-01-04 01:19:00|90960.9|90910.9|90963.3|90913.3|90964.8|90914.8|90960.9|90910.9|34
1641259150000|2022-01-04 01:19:10|90963.2|90913.2|90961.3|90911.3|90963.3|90913.3|90961.1|90911.1|25
1641259160000|2022-01-04 01:19:20|90961.7|90911.7|90962|90912|90962.2|90912.2|90961.4|90911.4|20
1641259170000|2022-01-04 01:19:30|90961.7|90911.7|90962.2|90912.2|90962.7|90912.7|90960.4|90910.4|25
1641259180000|2022-01-04 01:19:40|90962.1|90912.1|90962.4|90912.4|90963.3|90913.3|90960.5|90910.5|30
1641259190000|2022-01-04 01:19:50|90962.1|90912.1|90954.5|90904.5|90962.2|90912.2|90953.1|90903.1|42
1641259200000|2022-01-04 01:20:00|90954.3|90904.3|90954.7|90904.7|90955.5|90905.5|90953.1|90903.1|26
1641259210000|2022-01-04 01:20:10|90954.3|90904.3|90955|90905|90955.8|90905.8|90954.3|90904.3|16
1641259220000|2022-01-04 01:20:20|90954.8|90904.8|90957|90907|90957.4|90907.4|90954.8|90904.8|26
1641259230000|2022-01-04 01:20:30|90956.2|90906.2|90957.4|90907.4|90959.5|90909.5|90956.2|90906.2|33
1641259240000|2022-01-04 01:20:40|90957.6|90907.6|90956.6|90906.6|90958.4|90908.4|90956.3|90906.3|27
1641259250000|2022-01-04 01:20:50|90957.1|90907.1|90957.2|90907.2|90958.5|90908.5|90957|90907|26
1641259260000|2022-01-04 01:21:00|90956.6|90906.6|90960.7|90910.7|90961.4|90911.4|90956.6|90906.6|30
1641259270000|2022-01-04 01:21:10|90960.6|90910.6|90959.7|90909.7|90961.6|90911.6|90959|90909|25
1641259280000|2022-01-04 01:21:20|90960.5|90910.5|90959.9|90909.9|90960.9|90910.9|90959.9|90909.9|20
1641259290000|2022-01-04 01:21:30|90960.1|90910.1|90962.7|90912.7|90963.3|90913.3|90956.9|90906.9|32
1641259300000|2022-01-04 01:21:40|90962.8|90912.8|90944.3|90894.3|90965.5|90915.5|90942.9|90892.9|42
1641259310000|2022-01-04 01:21:50|90945|90895|90943.8|90893.8|90945.1|90895.1|90942.1|90892.1|25
1641259320000|2022-01-04 01:22:00|90941.6|90891.6|90939.4|90889.4|90943.6|90893.6|90939.4|90889.4|31
1641259330000|2022-01-04 01:22:10|90939.3|90889.3|90936.1|90886.1|90941.6|90891.6|90936.1|90886.1|30
1641259340000|2022-01-04 01:22:20|90936.4|90886.4|90937.6|90887.6|90937.6|90887.6|90935.8|90885.8|35
1641259350000|2022-01-04 01:22:30|90937.3|90887.3|90928.5|90878.5|90937.3|90887.3|90927.3|90877.3|31
1641259360000|2022-01-04 01:22:40|90927.3|90877.3|90929.1|90879.1|90929.5|90879.5|90926.8|90876.8|23
1641259370000|2022-01-04 01:22:50|90928.1|90878.1|90924.7|90874.7|90928.7|90878.7|90924.7|90874.7|14
1641259380000|2022-01-04 01:23:00|90924.4|90874.4|90927.3|90877.3|90929.8|90879.8|90924.4|90874.4|25
1641259390000|2022-01-04 01:23:10|90926.1|90876.1|90928|90878|90928.2|90878.2|90925.8|90875.8|24
1641259400000|2022-01-04 01:23:20|90927.9|90877.9|90927.8|90877.8|90928.6|90878.6|90927.3|90877.3|9
1641259410000|2022-01-04 01:23:30|90927.5|90877.5|90929.7|90879.7|90932.7|90882.7|90927.5|90877.5|32
1641259420000|2022-01-04 01:23:40|90928.9|90878.9|90929|90879|90930.5|90880.5|90928.3|90878.3|14
1641259430000|2022-01-04 01:23:50|90928.7|90878.7|90927.7|90877.7|90928.7|90878.7|90926.9|90876.9|10
1641259440000|2022-01-04 01:24:00|90927.9|90877.9|90939.5|90889.5|90940.3|90890.3|90927.5|90877.5|25
1641259450000|2022-01-04 01:24:10|90940.9|90890.9|90942|90892|90942|90892|90939.6|90889.6|17
1641259460000|2022-01-04 01:24:20|90941.5|90891.5|90943.2|90893.2|90943.4|90893.4|90940.7|90890.7|26
1641259470000|2022-01-04 01:24:30|90942.7|90892.7|90944.1|90894.1|90944.1|90894.1|90941.4|90891.4|21
1641259480000|2022-01-04 01:24:40|90943.5|90893.5|90944.8|90894.8|90946|90896|90943.5|90893.5|26
1641259490000|2022-01-04 01:24:50|90944.5|90894.5|90950.3|90900.3|90951.7|90901.7|90943.4|90893.4|33
1641259500000|2022-01-04 01:25:00|90949.7|90899.7|90951.8|90901.8|90954.3|90904.3|90948.5|90898.5|38
1641259510000|2022-01-04 01:25:10|90951.6|90901.6|90952.4|90902.4|90952.4|90902.4|90951.6|90901.6|7
1641259520000|2022-01-04 01:25:20|90952.2|90902.2|90951.2|90901.2|90952.3|90902.3|90949.6|90899.6|18
1641259530000|2022-01-04 01:25:30|90951.3|90901.3|90953|90903|90953.6|90903.6|90951.3|90901.3|23
1641259540000|2022-01-04 01:25:40|90953.4|90903.4|90949.4|90899.4|90953.4|90903.4|90948.8|90898.8|16
1641259550000|2022-01-04 01:25:50|90949.6|90899.6|90991.7|90911.9|90995.8|90922.4|90948.8|90898.8|21
1641259560000|2022-01-04 01:26:00|90994.8|90920.3|90986.3|90936.3|90994.8|90936.3|90977|90920.3|48
1641259570000|2022-01-04 01:26:10|90986.4|90936.4|90987.6|90937.6|90998.1|90938|90983.7|90922.4|44
1641259580000|2022-01-04 01:26:20|90987.5|90937.5|90986.9|90936.9|90987.7|90937.7|90986.8|90936.8|25
1641259590000|2022-01-04 01:26:30|90987.1|90937.1|90966.8|90916.8|90987.4|90937.4|90949.6|90914.3|44
1641259600000|2022-01-04 01:26:40|90966.3|90916.3|90959|90909|90966.4|90916.4|90958.1|90908.1|42
1641259610000|2022-01-04 01:26:50|90958.9|90908.9|90958.6|90908.6|90959.1|90909.1|90958|90908|26
1641259620000|2022-01-04 01:27:00|90958.5|90908.5|90958.7|90908.7|90958.8|90908.8|90958|90908|21
1641259630000|2022-01-04 01:27:10|90958.5|90908.5|90958.6|90908.6|90959.3|90909.3|90956.5|90906.5|19
1641259640000|2022-01-04 01:27:20|90959|90909|90957.5|90907.5|90959|90909|90957.5|90907.5|12
1641259650000|2022-01-04 01:27:30|90957|90907|90958.3|90908.3|90958.9|90908.9|90957|90907|19
1641259660000|2022-01-04 01:27:40|90958.2|90908.2|90958.9|90908.9|90959.4|90909.4|90958.2|90908.2|15
1641259670000|2022-01-04 01:27:50|90958.8|90908.8|90960.1|90910.1|90960.2|90910.2|90958.2|90908.2|21
1641259680000|2022-01-04 01:28:00|90960.6|90910.6|90979.2|90929.2|90983|90933|90959.9|90909.9|18
1641259690000|2022-01-04 01:28:10|90978.3|90928.3|90957.1|90907.1|90979.2|90929.2|90944.6|90907|18
1641259700000|2022-01-04 01:28:20|90956.7|90906.7|90955.9|90905.9|90957.2|90907.2|90955.3|90905.3|17
1641259710000|2022-01-04 01:28:30|90955.5|90905.5|90975.7|90925.7|90990.3|90930.3|90955.5|90905.5|31
1641259720000|2022-01-04 01:28:40|90974.8|90924.8|90978.3|90928.3|90978.3|90928.3|90974.8|90924.8|26
1641259730000|2022-01-04 01:28:50|90976.8|90926.8|90978.1|90928.1|90979.1|90929.1|90976.4|90926.4|25
1641259740000|2022-01-04 01:29:00|90978|90928|90974.9|90924.9|90978.1|90928.1|90974.9|90924.9|14
1641259750000|2022-01-04 01:29:10|90974.8|90924.8|90974.3|90924.3|90974.8|90924.8|90974.2|90924.2|7
1641259760000|2022-01-04 01:29:20|90975.8|90925.8|90975.2|90925.2|90976.4|90926.4|90975.2|90925.2|9
1641259770000|2022-01-04 01:29:30|90975|90925|90974.3|90924.3|90975|90925|90974.1|90924.1|7
1641259780000|2022-01-04 01:29:40|90974.2|90924.2|90974.1|90924.1|90974.2|90924.2|90974|90924|8
1641259790000|2022-01-04 01:29:50|90974|90924|90975.9|90925.9|90976.8|90926.8|90971.9|90921.9|11
1641259800000|2022-01-04 01:30:00|90975.6|90925.6|90977|90927|90977.3|90927.3|90974|90924|16
1641259810000|2022-01-04 01:30:10|90977.1|90927.1|90977|90927|90977.5|90927.5|90976.6|90926.6|19
1641259820000|2022-01-04 01:30:20|90977.2|90927.2|90979.7|90929.7|90979.7|90929.7|90977.1|90927.1|5
1641259830000|2022-01-04 01:30:30|90978.8|90928.8|90976.9|90926.9|90979.3|90929.3|90976.9|90926.9|12
1641259840000|2022-01-04 01:30:40|90977|90927|90976.4|90926.4|90977.6|90927.6|90975.7|90925.7|20
1641259850000|2022-01-04 01:30:50|90976.5|90926.5|90979.7|90929.7|90979.8|90929.8|90972.4|90922.4|17
1641259860000|2022-01-04 01:31:00|90978.9|90928.9|90980.5|90930.5|90980.5|90930.5|90978.4|90928.4|12
1641259870000|2022-01-04 01:31:10|90980.1|90930.1|90985.5|90935.5|90986.7|90936.7|90979.7|90929.7|18
1641259880000|2022-01-04 01:31:20|90984.7|90934.7|90987.3|90937.3|90987.4|90937.4|90983.8|90933.8|12
1641259890000|2022-01-04 01:31:30|90986.3|90936.3|90985.8|90935.8|90986.9|90936.9|90985.5|90935.5|16
1641259900000|2022-01-04 01:31:40|90985.7|90935.7|90983.7|90933.7|90985.8|90935.8|90983.7|90933.7|11
1641259910000|2022-01-04 01:31:50|90984.1|90934.1|90986.7|90936.7|90987.2|90937.2|90984.1|90934.1|21
1641259920000|2022-01-04 01:32:00|90997.9|90924.7|90985.5|90935.5|90997.9|90936.7|90983.7|90924.7|29
1641259930000|2022-01-04 01:32:10|90985.7|90935.7|90985|90935|90987.1|90937.1|90985|90935|17
1641259940000|2022-01-04 01:32:20|90985.1|90935.1|90985|90935|90985.3|90935.3|90984.9|90934.9|15
1641259950000|2022-01-04 01:32:30|90986|90936|90984.7|90934.7|90986.3|90936.3|90984.5|90934.5|17
1641259960000|2022-01-04 01:32:40|90984.6|90934.6|90985.3|90935.3|90987.7|90937.7|90983.8|90933.8|22
1641259970000|2022-01-04 01:32:50|90985.2|90935.2|90985|90935|90995.7|90937.7|90985|90925.5|14
1641259980000|2022-01-04 01:33:00|90985.3|90935.3|90984.9|90934.9|90987.6|90937.6|90984.3|90934.3|20
1641259990000|2022-01-04 01:33:10|90984.6|90934.6|90983.6|90933.6|90984.6|90934.6|90983.1|90933.1|27
1641260000000|2022-01-04 01:33:20|90983.8|90933.8|90984.4|90934.4|90986.2|90936.2|90983.8|90933.8|32
1641260010000|2022-01-04 01:33:30|90984.5|90934.5|90984.8|90934.8|90985.1|90935.1|90984.4|90934.4|11
1641260020000|2022-01-04 01:33:40|90985.1|90935.1|90982.5|90932.5|90986.3|90936.3|90982.5|90932.5|12
1641260030000|2022-01-04 01:33:50|90984.2|90934.2|90985|90935|90994.6|90938.5|90984.1|90924.6|12
1641260040000|2022-01-04 01:34:00|90985.3|90935.3|90982.1|90932.1|90985.3|90935.3|90981.4|90931.4|18
1641260050000|2022-01-04 01:34:10|90981.8|90931.8|90983.4|90933.4|90984.9|90934.9|90981.8|90931.8|12
1641260060000|2022-01-04 01:34:20|90983.6|90933.6|90982.8|90932.8|90983.9|90933.9|90982.6|90932.6|15
1641260070000|2022-01-04 01:34:30|90983.1|90933.1|90985|90935|90986.8|90936.8|90982.3|90932.3|19
1641260080000|2022-01-04 01:34:40|90985.4|90935.4|90987.2|90937.2|90988.7|90938.7|90983.4|90933.4|26
1641260090000|2022-01-04 01:34:50|90987.5|90937.5|90984.2|90934.2|90987.5|90937.5|90982.8|90932.8|27
1641260100000|2022-01-04 01:35:00|90984.4|90934.4|90988.6|90938.6|90989.9|90939.9|90984.4|90934.4|27
1641260110000|2022-01-04 01:35:10|90987.9|90937.9|90986.1|90936.1|90989.6|90939.6|90985.5|90935.5|28
1641260120000|2022-01-04 01:35:20|90986.2|90936.2|90988.6|90938.6|90988.6|90938.6|90984.1|90934.1|22
1641260130000|2022-01-04 01:35:30|91002|90925.4|90991.9|90941.9|91002|90944.1|90985.9|90925.4|31
1641260140000|2022-01-04 01:35:40|90992.7|90942.7|90991.2|90941.2|90992.7|90942.7|90989.9|90939.9|22
1641260150000|2022-01-04 01:35:50|90991.3|90941.3|90992.1|90942.1|90992.8|90942.8|90989.5|90939.5|18
1641260160000|2022-01-04 01:36:00|90991.8|90941.8|90992.5|90942.5|90992.6|90942.6|90991.8|90941.8|9
1641260170000|2022-01-04 01:36:10|90992.3|90942.3|90989.5|90939.5|90992.4|90942.4|90989.3|90939.3|17
1641260180000|2022-01-04 01:36:20|90989|90939|90988.8|90938.8|90990.6|90940.6|90988.3|90938.3|13
1641260190000|2022-01-04 01:36:30|90989.6|90939.6|90995.8|90945.8|90995.8|90945.8|90989.3|90939.3|26
1641260200000|2022-01-04 01:36:40|90995|90945|90992.4|90942.4|90995.6|90945.6|90991.1|90941.1|31
1641260210000|2022-01-04 01:36:50|90992.8|90942.8|90992.8|90942.8|90993.7|90943.7|90992|90942|11
1641260220000|2022-01-04 01:37:00|90992.5|90942.5|90989.5|90939.5|90993|90943|90989.5|90939.5|11
1641260230000|2022-01-04 01:37:10|90989.1|90939.1|90986.8|90936.8|90989.3|90939.3|90986.4|90936.4|12
1641260240000|2022-01-04 01:37:20|90987.4|90937.4|90987.2|90937.2|90987.9|90937.9|90987.2|90937.2|17
1641260250000|2022-01-04 01:37:30|90987.4|90937.4|90986.5|90936.5|90988.7|90938.7|90986.5|90936.5|12
1641260260000|2022-01-04 01:37:40|90986.8|90936.8|90990.2|90940.2|90991.1|90941.1|90986.8|90936.8|16
1641260270000|2022-01-04 01:37:50|90990.5|90940.5|90988.4|90938.4|90990.8|90940.8|90988.4|90938.4|17
1641260280000|2022-01-04 01:38:00|90988.3|90938.3|90988.7|90938.7|90990.4|90940.4|90988.3|90938.3|25
1641260290000|2022-01-04 01:38:10|90988.9|90938.9|90986.9|90936.9|90989.8|90939.8|90986.3|90936.3|21
1641260300000|2022-01-04 01:38:20|90985.7|90935.7|90989|90939|90990.3|90940.3|90985.7|90935.7|25
1641260310000|2022-01-04 01:38:30|90989.1|90939.1|90990.6|90940.6|90991.1|90941.1|90987|90937|32
1641260320000|2022-01-04 01:38:40|90990.5|90940.5|90987.8|90937.8|90990.5|90940.5|90986.6|90936.6|32
1641260330000|2022-01-04 01:38:50|90987.6|90937.6|90988.4|90938.4|90989.6|90939.6|90987.2|90937.2|13
1641260340000|2022-01-04 01:39:00|90987.6|90937.6|90987.5|90937.5|90987.8|90937.8|90985.9|90935.9|21
1641260350000|2022-01-04 01:39:10|90987.6|90937.6|90990|90940|90990.8|90940.8|90987.6|90937.6|37
1641260360000|2022-01-04 01:39:20|90990.4|90940.4|90989.9|90939.9|90991.6|90941.6|90989.9|90939.9|12
1641260370000|2022-01-04 01:39:30|90990.1|90940.1|90989.1|90939.1|90990.8|90940.8|90988.4|90938.4|26
1641260380000|2022-01-04 01:39:40|90989.3|90939.3|90991.1|90941.1|90992|90942|90989.2|90939.2|22
1641260390000|2022-01-04 01:39:50|90991.2|90941.2|90994.5|90944.5|90995.9|90945.9|90991.2|90941.2|20
1641260400000|2022-01-04 01:40:00|90994|90944|90996.5|90946.5|90996.9|90946.9|90994|90944|22
1641260410000|2022-01-04 01:40:10|90996.8|90946.8|90996.3|90946.3|91000.4|90950.4|90994|90944|39
1641260420000|2022-01-04 01:40:20|90996.5|90946.5|90999.3|90949.3|90999.3|90949.3|90996.2|90946.2|20
1641260430000|2022-01-04 01:40:30|90999.2|90949.2|90999|90949|90999.4|90949.4|90998.6|90948.6|12
1641260440000|2022-01-04 01:40:40|90999.8|90949.8|91000|90950|91010.1|90950|90999.3|90939|24
1641260450000|2022-01-04 01:40:50|90999.9|90949.9|90999.2|90949.2|91010.2|90952.3|90998.9|90940.1|18
1641260460000|2022-01-04 01:41:00|90999.3|90949.3|90998.2|90948.2|90999.3|90949.3|90997.1|90947.1|16
1641260470000|2022-01-04 01:41:10|90998.5|90948.5|90998.2|90948.2|90999.2|90949.2|90998.2|90948.2|13
1641260480000|2022-01-04 01:41:20|90998.6|90948.6|90996.4|90946.4|90998.7|90948.7|90996.4|90946.4|14
1641260490000|2022-01-04 01:41:30|90996.6|90946.6|90998.7|90948.7|91000|90950|90995.9|90945.9|22
1641260500000|2022-01-04 01:41:40|90998.5|90948.5|90999|90949|90999.7|90949.7|90998.5|90948.5|15
1641260510000|2022-01-04 01:41:50|90999.2|90949.2|90998.2|90948.2|90999.7|90949.7|90998.2|90948.2|14
1641260520000|2022-01-04 01:42:00|90998.4|90948.4|90997.1|90947.1|90999.1|90949.1|90994.6|90944.6|25
1641260530000|2022-01-04 01:42:10|90997.7|90947.7|90998.1|90948.1|90998.2|90948.2|90997.3|90947.3|11
1641260540000|2022-01-04 01:42:20|90998.2|90948.2|90998.9|90948.9|90999.2|90949.2|90997.9|90947.9|5
1641260550000|2022-01-04 01:42:30|90998.3|90948.3|90996.9|90946.9|90998.5|90948.5|90996.9|90946.9|8
1641260560000|2022-01-04 01:42:40|90997|90947|90997.2|90947.2|90997.2|90947.2|90996.5|90946.5|9
1641260570000|2022-01-04 01:42:50|90997.4|90947.4|91001|90951|91001.4|90951.4|90997.3|90947.3|23
1641260580000|2022-01-04 01:43:00|91000.9|90950.9|90999.3|90949.3|91000.9|90950.9|90998.4|90948.4|24
1641260590000|2022-01-04 01:43:10|90999.5|90949.5|91013.3|90936.5|91013.3|90950.7|90996.7|90936.5|9
1641260600000|2022-01-04 01:43:20|91013|90936.7|90996.2|90946.2|91013.8|90949.9|90995|90935.4|17
1641260610000|2022-01-04 01:43:30|90995.2|90945.2|91010.5|90929.3|91011.8|90945.2|90994.7|90929.1|19
1641260620000|2022-01-04 01:43:40|91011.7|90928.3|91007.7|90925.8|91013.4|90946.1|90991.8|90925.8|32
1641260630000|2022-01-04 01:43:50|91002.9|90930.5|91006.4|90916.6|91010.7|90941.4|90986.1|90916.6|25
1641260640000|2022-01-04 01:44:00|91003.2|90919.8|90995.9|90921.3|91004|90935.8|90985.8|90917.3|35
1641260650000|2022-01-04 01:44:10|90995.8|90921.1|90997.1|90917.7|90997.8|90921.9|90993.4|90916.6|30
1641260660000|2022-01-04 01:44:20|90995.1|90919.3|90990.7|90918|91000.1|90930.7|90980.1|90911.8|24
1641260670000|2022-01-04 01:44:30|91002.8|90906.6|91000.9|90914.6|91004.9|90932.8|90982.7|90906.6|29
1641260680000|2022-01-04 01:44:40|91001|90914.4|90997.3|90916.9|91002.9|90922.3|90993.3|90912.7|23
1641260690000|2022-01-04 01:44:50|90997|90916.6|91003.7|90924.7|91017.5|90925.7|90997|90909.9|30
1641260700000|2022-01-04 01:45:00|90988.7|90938.7|90986|90936|91009.3|90938.8|90986|90917.7|25
1641260710000|2022-01-04 01:45:10|90985.3|90935.3|90991.2|90941.2|90991.2|90941.2|90985.3|90935.3|17
1641260720000|2022-01-04 01:45:20|90991.7|90941.7|90990.1|90940.1|90992|90942|90989.9|90939.9|13
1641260730000|2022-01-04 01:45:30|90991.2|90941.2|90992.9|90942.9|90993.9|90943.9|90990.6|90940.6|16
1641260740000|2022-01-04 01:45:40|90993|90943|90996.1|90946.1|91007.9|90946.6|90992.6|90925.4|27
1641260750000|2022-01-04 01:45:50|90996.6|90946.6|90995.9|90945.9|90996.6|90946.6|90995.9|90945.9|8
1641260760000|2022-01-04 01:46:00|90996.8|90946.8|90998.1|90948.1|90999|90949|90996.4|90946.4|16
1641260770000|2022-01-04 01:46:10|90998.5|90948.5|91004.9|90954.9|91019|90955|90998.5|90941.6|20
1641260780000|2022-01-04 01:46:20|91005.2|90955.2|91007.1|90957.1|91007.7|90957.7|91005|90955|19
1641260790000|2022-01-04 01:46:30|91007|90957|91011.7|90961.7|91012.6|90962.6|91007|90957|27
1641260800000|2022-01-04 01:46:40|91011.8|90961.8|91010.7|90960.7|91011.8|90961.8|91010|90960|14
1641260810000|2022-01-04 01:46:50|91010.8|90960.8|91010.8|90960.8|91011.9|90961.9|91010.6|90960.6|16
1641260820000|2022-01-04 01:47:00|91010.9|90960.9|91011.6|90961.6|91012.2|90962.2|91009.6|90959.6|14
1641260830000|2022-01-04 01:47:10|91012|90962|91017.6|90967.6|91017.6|90967.6|91011|90961|28
1641260840000|2022-01-04 01:47:20|91017.4|90967.4|91018.6|90968.6|91029.7|90968.9|91016.8|90955.6|16
1641260850000|2022-01-04 01:47:30|91018.4|90968.4|91012.8|90962.8|91018.4|90968.4|91011.3|90961.3|25
1641260860000|2022-01-04 01:47:40|91013|90963|91012.6|90962.6|91013|90963|91012.1|90962.1|11
1641260870000|2022-01-04 01:47:50|91013.7|90963.7|91012.7|90962.7|91013.8|90963.8|91012.7|90962.7|8
1641260880000|2022-01-04 01:48:00|91011.8|90961.8|91010.9|90960.9|91012|90962|91010.4|90960.4|9
1641260890000|2022-01-04 01:48:10|91010.5|90960.5|91011.8|90961.8|91023.7|90963.4|91010.5|90950.8|10
1641260900000|2022-01-04 01:48:20|91010.9|90960.9|91010.8|90960.8|91011.5|90961.5|91010.1|90960.1|14
1641260910000|2022-01-04 01:48:30|91010.9|90960.9|91007.4|90957.4|91023.3|90964.7|91007.4|90953.3|11
1641260920000|2022-01-04 01:48:40|91007.3|90957.3|91004.8|90954.8|91017.7|90957.3|91004.8|90941.2|14
1641260930000|2022-01-04 01:48:50|91004.7|90954.7|91004.8|90954.8|91005.6|90955.6|91003.8|90953.8|27
1641260940000|2022-01-04 01:49:00|91005|90955|91005.5|90955.5|91006.2|90956.2|91005|90955|18
1641260950000|2022-01-04 01:49:10|91005.4|90955.4|91002.8|90952.8|91005.6|90955.6|91002.8|90952.8|17
1641260960000|2022-01-04 01:49:20|91002.9|90952.9|90999.7|90949.7|91013|90953.1|90998.9|90937.6|17
1641260970000|2022-01-04 01:49:30|90999.4|90949.4|91000.6|90950.6|91000.7|90950.7|90999.4|90949.4|10
1641260980000|2022-01-04 01:49:40|91001.3|90951.3|90998.3|90948.3|91001.4|90951.4|90998.1|90948.1|14
1641260990000|2022-01-04 01:49:50|90998.9|90948.9|90998.9|90948.9|90999.1|90949.1|90997.7|90947.7|10
1641261000000|2022-01-04 01:50:00|90999|90949|90998.1|90948.1|90999.7|90949.7|90997.4|90947.4|16
1641261010000|2022-01-04 01:50:10|91000|90950|91002.4|90952.4|91002.4|90952.4|90999.3|90949.3|15
1641261020000|2022-01-04 01:50:20|91002.7|90952.7|91001.6|90951.6|91002.7|90952.7|91001.5|90951.5|9
1641261030000|2022-01-04 01:50:30|91001.5|90951.5|91000.8|90950.8|91003.6|90953.6|91000.6|90950.6|16
1641261040000|2022-01-04 01:50:40|91000.7|90950.7|90994.2|90944.2|91001.4|90951.4|90994.2|90944.2|22
1641261050000|2022-01-04 01:50:50|90994|90944|90988.8|90938.8|91002|90945|90988.8|90930.4|25
1641261060000|2022-01-04 01:51:00|90990.7|90940.7|90983.1|90933.1|90991|90941|90983|90933|31
1641261070000|2022-01-04 01:51:10|90982.8|90932.8|90984.5|90934.5|90984.9|90934.9|90982.8|90932.8|16
1641261080000|2022-01-04 01:51:20|90983.7|90933.7|90986.2|90936.2|90986.2|90936.2|90982.7|90932.7|13
1641261090000|2022-01-04 01:51:30|90986.3|90936.3|90984.6|90934.6|90986.3|90936.3|90983.5|90933.5|20
1641261100000|2022-01-04 01:51:40|90984.5|90934.5|90985.4|90935.4|90987.6|90937.6|90984.5|90934.5|9
1641261110000|2022-01-04 01:51:50|90985.6|90935.6|90982.3|90932.3|90991.8|90935.6|90980.7|90920.9|15
1641261120000|2022-01-04 01:52:00|90982.7|90932.7|90980.8|90930.8|90987.1|90937.1|90980|90930|23
1641261130000|2022-01-04 01:52:10|90981.2|90931.2|90982.4|90932.4|90982.6|90932.6|90980.5|90930.5|15
1641261140000|2022-01-04 01:52:20|90982.6|90932.6|90984|90934|90984.7|90934.7|90982.6|90932.6|14
1641261150000|2022-01-04 01:52:30|90984.6|90934.6|90984.9|90934.9|90985|90935|90982.6|90932.6|13
1641261160000|2022-01-04 01:52:40|90984.3|90934.3|90982.6|90932.6|90984.8|90934.8|90981.4|90931.4|19
1641261170000|2022-01-04 01:52:50|90983.7|90933.7|90978.3|90928.3|90983.8|90933.8|90978.1|90928.1|23
1641261180000|2022-01-04 01:53:00|90978.7|90928.7|90980.3|90930.3|90980.3|90930.3|90974.6|90924.6|28
1641261190000|2022-01-04 01:53:10|90980.4|90930.4|90981.5|90931.5|90982.7|90932.7|90980.4|90930.4|18
1641261200000|2022-01-04 01:53:20|90981.4|90931.4|90978.1|90928.1|90982.1|90932.1|90978|90928|29
1641261210000|2022-01-04 01:53:30|90977.5|90927.5|90977.8|90927.8|90978.1|90928.1|90977.5|90927.5|8
1641261220000|2022-01-04 01:53:40|90977.6|90927.6|90978.8|90928.8|90978.8|90928.8|90977.1|90927.1|22
1641261230000|2022-01-04 01:53:50|90978.4|90928.4|90976|90926|90991|90928.6|90976|90915.2|10
1641261240000|2022-01-04 01:54:00|90976.1|90926.1|90979.2|90929.2|90979.6|90929.6|90975.8|90925.8|24
1641261250000|2022-01-04 01:54:10|90978.8|90928.8|90982.4|90932.4|90984.4|90934.4|90978.5|90928.5|28
1641261260000|2022-01-04 01:54:20|90982|90932|90980.1|90930.1|90982|90932|90979.1|90929.1|27
1641261270000|2022-01-04 01:54:30|90980.4|90930.4|90980|90930|90980.9|90930.9|90979.9|90929.9|12
1641261280000|2022-01-04 01:54:40|90980.2|90930.2|90978.8|90928.8|90980.2|90930.2|90977.1|90927.1|20
1641261290000|2022-01-04 01:54:50|90978.5|90928.5|90979.3|90929.3|90981|90931|90976.5|90926.5|22
1641261300000|2022-01-04 01:55:00|90979.2|90929.2|90978.7|90928.7|90979.5|90929.5|90978.6|90928.6|15
1641261310000|2022-01-04 01:55:10|90979|90929|90979.3|90929.3|90982.4|90932.4|90978.4|90928.4|28
1641261320000|2022-01-04 01:55:20|90980.3|90930.3|90981.3|90931.3|90981.8|90931.8|90978.6|90928.6|23
1641261330000|2022-01-04 01:55:30|90981.7|90931.7|90982.2|90932.2|90983.5|90933.5|90979.3|90929.3|35
1641261340000|2022-01-04 01:55:40|90982.1|90932.1|90976.5|90926.5|90983.4|90933.4|90976.2|90926.2|38
1641261350000|2022-01-04 01:55:50|90976.3|90926.3|90978.9|90928.9|90979.6|90929.6|90975.3|90925.3|35
1641261360000|2022-01-04 01:56:00|90979.1|90929.1|90976.9|90926.9|90979.6|90929.6|90976.9|90926.9|19
1641261370000|2022-01-04 01:56:10|90977.2|90927.2|90976.2|90926.2|90977.5|90927.5|90976|90926|11
1641261380000|2022-01-04 01:56:20|90975.7|90925.7|90975.9|90925.9|90979.9|90929.9|90975.5|90925.5|20
1641261390000|2022-01-04 01:56:30|90975.8|90925.8|90973.6|90923.6|90976|90926|90971.4|90921.4|17
1641261400000|2022-01-04 01:56:40|90974.3|90924.3|90974.7|90924.7|90975.6|90925.6|90972.2|90922.2|28
1641261410000|2022-01-04 01:56:50|90975.4|90925.4|90975.3|90925.3|90976.8|90926.8|90974.1|90924.1|24
1641261420000|2022-01-04 01:57:00|90974.9|90924.9|90975.5|90925.5|90975.9|90925.9|90973.5|90923.5|27
1641261430000|2022-01-04 01:57:10|90976.1|90926.1|90974|90924|90976.1|90926.1|90974|90924|13
1641261440000|2022-01-04 01:57:20|90973.7|90923.7|90973.9|90923.9|90976|90926|90973.5|90923.5|22
1641261450000|2022-01-04 01:57:30|90973.7|90923.7|90972.9|90922.9|90975.9|90925.9|90972.9|90922.9|21
1641261460000|2022-01-04 01:57:40|90973.7|90923.7|90980.7|90930.7|90981.4|90931.4|90973|90923|30
1641261470000|2022-01-04 01:57:50|90981.1|90931.1|90983.6|90933.6|90984.5|90934.5|90979.9|90929.9|20
1641261480000|2022-01-04 01:58:00|90983.2|90933.2|90982.1|90932.1|90983.5|90933.5|90981|90931|26
1641261490000|2022-01-04 01:58:10|90982.2|90932.2|90982.3|90932.3|90983.1|90933.1|90982.2|90932.2|11
1641261500000|2022-01-04 01:58:20|90981.7|90931.7|90983.3|90933.3|90986|90936|90980.9|90930.9|23
1641261510000|2022-01-04 01:58:30|90983.7|90933.7|90985.8|90935.8|90989|90939|90983.4|90933.4|25
1641261520000|2022-01-04 01:58:40|90986.1|90936.1|90984.4|90934.4|90988.5|90938.5|90983.7|90933.7|19
1641261530000|2022-01-04 01:58:50|90984.5|90934.5|90983.5|90933.5|90986.5|90936.5|90982.9|90932.9|27
1641261540000|2022-01-04 01:59:00|90983.8|90933.8|90984|90934|90985|90935|90980.8|90930.8|26
1641261550000|2022-01-04 01:59:10|90984.8|90934.8|90979.2|90929.2|90985.3|90935.3|90978.6|90928.6|19
1641261560000|2022-01-04 01:59:20|90978.8|90928.8|90980.8|90930.8|90982.1|90932.1|90977.8|90927.8|24
1641261570000|2022-01-04 01:59:30|90981.1|90931.1|90980.3|90930.3|90981.5|90931.5|90979.2|90929.2|22
1641261580000|2022-01-04 01:59:40|90980.4|90930.4|90979.1|90929.1|90981.5|90931.5|90978.2|90928.2|29
1641261590000|2022-01-04 01:59:50|90979.3|90929.3|90978.2|90928.2|90979.9|90929.9|90977.7|90927.7|22
1641261600000|2022-01-04 02:00:00|90977.9|90927.9|90987|90912.1|90987|90928.1|90974.2|90912.1|26
1641261610000|2022-01-04 02:00:10|90978.4|90928.4|90983.9|90933.9|90986.8|90936.8|90975.2|90925.2|38
1641261620000|2022-01-04 02:00:20|90985.5|90935.5|90983.4|90933.4|90986.1|90936.1|90983.3|90933.3|29
1641261630000|2022-01-04 02:00:30|90983.3|90933.3|90983.3|90933.3|90984.1|90934.1|90983.3|90933.3|20
1641261640000|2022-01-04 02:00:40|90983.6|90933.6|90983|90933|90985.2|90935.2|90979.9|90929.9|22
1641261650000|2022-01-04 02:00:50|90982.9|90932.9|90981.9|90931.9|90982.9|90932.9|90980.3|90930.3|21
1641261660000|2022-01-04 02:01:00|90980.9|90930.9|90982.2|90932.2|90982.2|90932.2|90979.2|90929.2|17
1641261670000|2022-01-04 02:01:10|90982.1|90932.1|90982.5|90932.5|90982.5|90932.5|90979.2|90929.2|15
1641261680000|2022-01-04 02:01:20|90982.4|90932.4|90983.8|90933.8|90983.8|90933.8|90980.4|90930.4|16
1641261690000|2022-01-04 02:01:30|90982.9|90932.9|90982.4|90932.4|90983.8|90933.8|90981.8|90931.8|23
1641261700000|2022-01-04 02:01:40|90982.5|90932.5|90982.4|90932.4|90982.9|90932.9|90981.2|90931.2|12
1641261710000|2022-01-04 02:01:50|90985.6|90935.6|90983.1|90933.1|90985.6|90935.6|90978.9|90928.9|18
1641261720000|2022-01-04 02:02:00|90983.4|90933.4|90982.1|90932.1|90983.5|90933.5|90982|90932|21
1641261730000|2022-01-04 02:02:10|90982|90932|90975.5|90925.5|90982.1|90932.1|90975.3|90925.3|15
1641261740000|2022-01-04 02:02:20|90975.3|90925.3|90976.3|90926.3|90976.4|90926.4|90974.9|90924.9|12
1641261750000|2022-01-04 02:02:30|90976.2|90926.2|90978.7|90928.7|90981.5|90931.5|90975.3|90925.3|17
1641261760000|2022-01-04 02:02:40|90978.6|90928.6|90978.7|90928.7|90979.3|90929.3|90976.9|90926.9|14
1641261770000|2022-01-04 02:02:50|90978.5|90928.5|90980.1|90930.1|90980.8|90930.8|90977.5|90927.5|14
1641261780000|2022-01-04 02:03:00|90979.5|90929.5|90979.1|90929.1|90979.5|90929.5|90977.9|90927.9|14
1641261790000|2022-01-04 02:03:10|90979.2|90929.2|90975.9|90925.9|90979.3|90929.3|90975.3|90925.3|24
1641261800000|2022-01-04 02:03:20|90976|90926|90980.5|90930.5|90981.6|90931.6|90975|90925|22
1641261810000|2022-01-04 02:03:30|90980.6|90930.6|90983.7|90933.7|90985.4|90935.4|90980|90930|27
1641261820000|2022-01-04 02:03:40|90984.3|90934.3|90981|90931|90984.3|90934.3|90980.1|90930.1|18
1641261830000|2022-01-04 02:03:50|90981.2|90931.2|90985.3|90935.3|90985.4|90935.4|90980.7|90930.7|15
1641261840000|2022-01-04 02:04:00|90985.2|90935.2|90985.1|90935.1|90986.1|90936.1|90983.4|90933.4|16
1641261850000|2022-01-04 02:04:10|90984.9|90934.9|90984.7|90934.7|90984.9|90934.9|90983.6|90933.6|16
1641261860000|2022-01-04 02:04:20|90984.1|90934.1|90983.2|90933.2|90984.3|90934.3|90981.6|90931.6|19
1641261870000|2022-01-04 02:04:30|90982.5|90932.5|90984|90934|90984.1|90934.1|90981.8|90931.8|34
1641261880000|2022-01-04 02:04:40|90983.9|90933.9|90985.7|90935.7|90985.7|90935.7|90983.3|90933.3|25
1641261890000|2022-01-04 02:04:50|90985.5|90935.5|90985.9|90935.9|90987|90937|90984.2|90934.2|25
1641261900000|2022-01-04 02:05:00|90985.2|90935.2|90982.1|90932.1|90985.2|90935.2|90979.9|90929.9|38
1641261910000|2022-01-04 02:05:10|90981.6|90931.6|90981.7|90931.7|90982|90932|90981.4|90931.4|8
1641261920000|2022-01-04 02:05:20|90981.8|90931.8|90980.9|90930.9|90981.8|90931.8|90980.8|90930.8|15
1641261930000|2022-01-04 02:05:30|90981|90931|90980|90930|90981.1|90931.1|90979.7|90929.7|18
1641261940000|2022-01-04 02:05:40|90980.9|90930.9|90983.6|90933.6|90983.6|90933.6|90980.9|90930.9|9
1641261950000|2022-01-04 02:05:50|90983.2|90933.2|90984.2|90934.2|90985.5|90935.5|90982.6|90932.6|17
1641261960000|2022-01-04 02:06:00|90983.8|90933.8|90982.9|90932.9|90984.4|90934.4|90982.9|90932.9|9
1641261970000|2022-01-04 02:06:10|90983|90933|90987.2|90937.2|90989.5|90939.5|90981.6|90931.6|24
1641261980000|2022-01-04 02:06:20|90987.1|90937.1|90991.4|90941.4|90993.6|90943.6|90987.1|90937.1|26
1641261990000|2022-01-04 02:06:30|90988.2|90938.2|90990.2|90940.2|90990.4|90940.4|90988.2|90938.2|9
1641262000000|2022-01-04 02:06:40|90990|90940|90989.2|90939.2|90990.2|90940.2|90989.2|90939.2|11
1641262010000|2022-01-04 02:06:50|90989.4|90939.4|90989.3|90939.3|90989.5|90939.5|90988.7|90938.7|8
1641262020000|2022-01-04 02:07:00|90989.2|90939.2|90990.6|90940.6|90991.5|90941.5|90986.9|90936.9|20
1641262030000|2022-01-04 02:07:10|90990.9|90940.9|90984.8|90934.8|90990.9|90940.9|90984.8|90934.8|16
1641262040000|2022-01-04 02:07:20|90984.7|90934.7|90985|90935|90986.6|90936.6|90983.6|90933.6|15
1641262050000|2022-01-04 02:07:30|90983.4|90933.4|90983.7|90933.7|90983.9|90933.9|90981.5|90931.5|12
1641262060000|2022-01-04 02:07:40|90983.6|90933.6|90983.1|90933.1|90983.7|90933.7|90982.6|90932.6|7
1641262070000|2022-01-04 02:07:50|90983|90933|90983.4|90933.4|90984.3|90934.3|90980.8|90930.8|20
1641262080000|2022-01-04 02:08:00|90983.9|90933.9|90980.9|90930.9|90983.9|90933.9|90980.4|90930.4|7
1641262090000|2022-01-04 02:08:10|90980.8|90930.8|90980.9|90930.9|90981.3|90931.3|90979.8|90929.8|12
1641262100000|2022-01-04 02:08:20|90981|90931|90982.9|90932.9|90982.9|90932.9|90979.6|90929.6|16
1641262110000|2022-01-04 02:08:30|90982.6|90932.6|90983.4|90933.4|90984.7|90934.7|90982.5|90932.5|10
1641262120000|2022-01-04 02:08:40|90983.7|90933.7|90981.9|90931.9|90983.7|90933.7|90980.8|90930.8|6
1641262130000|2022-01-04 02:08:50|90982|90932|90979.4|90929.4|90982|90932|90979.1|90929.1|17
1641262140000|2022-01-04 02:09:00|90979.3|90929.3|90982.9|90932.9|90982.9|90932.9|90979.3|90929.3|20
1641262150000|2022-01-04 02:09:10|90982.8|90932.8|90982.7|90932.7|90984|90934|90982.7|90932.7|5
1641262160000|2022-01-04 02:09:20|90981.4|90931.4|90982.4|90932.4|90983|90933|90981.4|90931.4|14
1641262170000|2022-01-04 02:09:30|90982.1|90932.1|90984.2|90934.2|90986.5|90936.5|90981.2|90931.2|22
1641262180000|2022-01-04 02:09:40|90984.4|90934.4|90985.6|90935.6|90986.3|90936.3|90984.2|90934.2|9
1641262190000|2022-01-04 02:09:50|90985.4|90935.4|90984.5|90934.5|90987.5|90937.5|90984|90934|18
1641262200000|2022-01-04 02:10:00|90984.8|90934.8|90986.6|90936.6|90987.2|90937.2|90984.3|90934.3|20
1641262210000|2022-01-04 02:10:10|90985.8|90935.8|90987.8|90937.8|90988.2|90938.2|90984.8|90934.8|17
1641262220000|2022-01-04 02:10:20|90987.1|90937.1|90987.7|90937.7|90987.9|90937.9|90986.6|90936.6|14
1641262230000|2022-01-04 02:10:30|90987.9|90937.9|90983.9|90933.9|90987.9|90937.9|90983|90933|27
1641262240000|2022-01-04 02:10:40|90983.1|90933.1|90983|90933|90983.7|90933.7|90982.2|90932.2|15
1641262250000|2022-01-04 02:10:50|90982.8|90932.8|90983.2|90933.2|90986.7|90936.7|90982.8|90932.8|20
1641262260000|2022-01-04 02:11:00|90983.7|90933.7|90983.6|90933.6|90984|90934|90980.6|90930.6|20
1641262270000|2022-01-04 02:11:10|90983|90933|90983.4|90933.4|90984.1|90934.1|90979.3|90929.3|20
1641262280000|2022-01-04 02:11:20|90983.3|90933.3|90979.4|90929.4|90984.6|90934.6|90979.4|90929.4|23
1641262290000|2022-01-04 02:11:30|90980.8|90930.8|90984|90934|90986.1|90936.1|90980.4|90930.4|41
1641262300000|2022-01-04 02:11:40|90984.2|90934.2|90987.9|90937.9|90992.1|90942.1|90983.6|90933.6|33
1641262310000|2022-01-04 02:11:50|90988.7|90938.7|90991|90941|90991.1|90941.1|90988.1|90938.1|23
1641262320000|2022-01-04 02:12:00|90990.9|90940.9|90989.1|90939.1|90990.9|90940.9|90987.7|90937.7|18
1641262330000|2022-01-04 02:12:10|90987.5|90937.5|90991|90941|90999.9|90941|90987.3|90926.9|24
1641262340000|2022-01-04 02:12:20|90990.5|90940.5|90988.8|90938.8|90990.9|90940.9|90987.8|90937.8|19
1641262350000|2022-01-04 02:12:30|90989.4|90939.4|90990.8|90940.8|90991.1|90941.1|90988|90938|28
1641262360000|2022-01-04 02:12:40|90991.2|90941.2|90992.2|90942.2|90992.2|90942.2|90986.7|90936.7|17
1641262370000|2022-01-04 02:12:50|90992.7|90942.7|90994.7|90944.7|90994.7|90944.7|90991.3|90941.3|13
1641262380000|2022-01-04 02:13:00|90994.4|90944.4|90989.1|90939.1|90994.6|90944.6|90989.1|90939.1|31
1641262390000|2022-01-04 02:13:10|90989.2|90939.2|90990.1|90940.1|90991.5|90941.5|90989.2|90939.2|21
1641262400000|2022-01-04 02:13:20|90990.3|90940.3|90991|90941|90992|90942|90986.6|90936.6|29
1641262410000|2022-01-04 02:13:30|90991.3|90941.3|90991.1|90941.1|91002.1|90942.4|90991|90932|29
1641262420000|2022-01-04 02:13:40|90991|90941|90990.4|90940.4|90991|90941|90989.7|90939.7|14
1641262430000|2022-01-04 02:13:50|90990.7|90940.7|90992.5|90942.5|90993.3|90943.3|90990.7|90940.7|15
1641262440000|2022-01-04 02:14:00|90992.6|90942.6|90991.5|90941.5|90993.2|90943.2|90991.4|90941.4|14
1641262450000|2022-01-04 02:14:10|90991.4|90941.4|90990.6|90940.6|91013.8|90944.4|90989.3|90933.6|36
1641262460000|2022-01-04 02:14:20|90991|90941|90991.6|90941.6|90993.7|90943.7|90989.8|90939.8|23
1641262470000|2022-01-04 02:14:30|90991.5|90941.5|90991.3|90941.3|90992.2|90942.2|90990.9|90940.9|16
1641262480000|2022-01-04 02:14:40|90991.4|90941.4|90989.6|90939.6|90993.2|90943.2|90988.4|90938.4|28
1641262490000|2022-01-04 02:14:50|90989.4|90939.4|90992.4|90942.4|90993.3|90943.3|90989.4|90939.4|27
1641262500000|2022-01-04 02:15:00|90992.3|90942.3|90992.9|90942.9|91006.2|90945.9|90992.2|90935.8|23
1641262510000|2022-01-04 02:15:10|90993.2|90943.2|90992.3|90942.3|90993.6|90943.6|90992.3|90942.3|14
1641262520000|2022-01-04 02:15:20|90992.5|90942.5|90992.9|90942.9|90994.7|90944.7|90992.5|90942.5|22
1641262530000|2022-01-04 02:15:30|90993.2|90943.2|90994|90944|90996.8|90946.8|90993|90943|34
1641262540000|2022-01-04 02:15:40|90993.9|90943.9|90993.5|90943.5|90994.1|90944.1|90992.4|90942.4|28
1641262550000|2022-01-04 02:15:50|90997.5|90947.5|90995.9|90945.9|90997.5|90947.5|90995.5|90945.5|13
1641262560000|2022-01-04 02:16:00|90995.8|90945.8|90996.9|90946.9|90999.4|90949.4|90993.7|90943.7|22
1641262570000|2022-01-04 02:16:10|90997.2|90947.2|90997|90947|90998|90948|90995.4|90945.4|27
1641262580000|2022-01-04 02:16:20|90996.7|90946.7|90998|90948|90998.7|90948.7|90995.2|90945.2|17
1641262590000|2022-01-04 02:16:30|90997.8|90947.8|90996|90946|91005.6|90955.6|90994.5|90944.5|17
1641262600000|2022-01-04 02:16:40|90994|90944|90999|90949|91015|90950.4|90993.3|90937.8|21
1641262610000|2022-01-04 02:16:50|91002.1|90952.1|91000.6|90950.6|91014.1|90953.2|90999.8|90942|33
1641262620000|2022-01-04 02:17:00|91001.1|90951.1|90999.9|90949.9|91013.3|90954.9|90999.7|90937.8|20
1641262630000|2022-01-04 02:17:10|91000.2|90950.2|91000.1|90950.1|91012.6|90952|90999.4|90939.1|21
1641262640000|2022-01-04 02:17:20|90999.8|90949.8|90997.9|90947.9|91000.4|90950.4|90997.6|90947.6|23
1641262650000|2022-01-04 02:17:30|90997.2|90947.2|91012.1|90941.8|91012.1|90952.6|90996.8|90932.4|24
1641262660000|2022-01-04 02:17:40|91004.3|90954.3|91002.9|90952.9|91014.6|90954.3|91000.8|90942.8|16
1641262670000|2022-01-04 02:17:50|91002.1|90952.1|91000.1|90950.1|91002.5|90952.5|90999.6|90949.6|33
1641262680000|2022-01-04 02:18:00|91003.1|90953.1|91001.8|90951.8|91012.9|90953.2|91001.3|90942.8|14
1641262690000|2022-01-04 02:18:10|91001.9|90951.9|90997.7|90947.7|91009.4|90952.4|90997.7|90937.8|17
1641262700000|2022-01-04 02:18:20|91011.6|90936.3|90998.8|90948.8|91011.6|90952.7|90997|90936.3|19
1641262710000|2022-01-04 02:18:30|90999.6|90949.6|90998.4|90948.4|91000.4|90950.4|90997.4|90947.4|11
1641262720000|2022-01-04 02:18:40|91000|90950|90998.6|90948.6|91002.2|90952.2|90998|90948|19
1641262730000|2022-01-04 02:18:50|90998.4|90948.4|91000.1|90950.1|91000.4|90950.4|90997.8|90947.8|14
1641262740000|2022-01-04 02:19:00|90998.4|90948.4|91000.5|90950.5|91000.5|90950.5|90998.4|90948.4|8
1641262750000|2022-01-04 02:19:10|90997.8|90947.8|91000.4|90950.4|91016.2|90952.2|90997.8|90938.4|23
1641262760000|2022-01-04 02:19:20|91001.4|90951.4|91009.3|90938.4|91009.3|90951.4|90997|90938.4|13
1641262770000|2022-01-04 02:19:30|91009.4|90938.5|91018.6|90946.4|91018.6|90949.7|90997.5|90938.5|11
1641262780000|2022-01-04 02:19:40|91019.4|90943.7|91000.7|90950.7|91019.4|90950.7|90998.8|90943.7|7
1641262790000|2022-01-04 02:19:50|91011.8|90941.6|91003.4|90953.4|91011.8|90953.4|90999.8|90941.6|11
1641262800000|2022-01-04 02:20:00|91001.7|90951.7|91013.3|90941.9|91013.3|90951.7|91001.1|90941.9|5
1641262810000|2022-01-04 02:20:10|91015.2|90944.9|91014.5|90943.8|91015.2|90955.5|91004.4|90943.8|6
1641262820000|2022-01-04 02:20:20|91014|90943|90998|90948|91014|90953.7|90997.2|90943|17
1641262830000|2022-01-04 02:20:30|90999.4|90949.4|91001.3|90951.3|91002.8|90952.8|90998|90948|13
1641262840000|2022-01-04 02:20:40|91001.9|90951.9|91001.1|90951.1|91012|90951.9|91000.3|90941.5|9
1641262850000|2022-01-04 02:20:50|91000.4|90950.4|91000.8|90950.8|91000.8|90950.8|90999.8|90949.8|14
1641262860000|2022-01-04 02:21:00|91000.2|90950.2|91001.9|90951.9|91002.9|90952.9|90998.2|90948.2|8
1641262870000|2022-01-04 02:21:10|91001.7|90951.7|91002.7|90952.7|91004|90954|91000.1|90950.1|9
1641262880000|2022-01-04 02:21:20|91002.6|90952.6|91011.2|90939|91011.2|90953.6|90999|90939|11
1641262890000|2022-01-04 02:21:30|90999.9|90949.9|90998.6|90948.6|90999.9|90949.9|90998.5|90948.5|8
1641262900000|2022-01-04 02:21:40|90998.3|90948.3|91010.2|90935.7|91010.2|90950|90997.2|90935.7|16
1641262910000|2022-01-04 02:21:50|91008.7|90937.2|90999.2|90949.2|91010.2|90950.6|90996.9|90937.2|20
1641262920000|2022-01-04 02:22:00|91009.9|90938.4|90997.7|90947.7|91009.9|90948.4|90997|90937.7|12
1641262930000|2022-01-04 02:22:10|90998.6|90948.6|90998.5|90948.5|90998.8|90948.8|90996.8|90946.8|17
1641262940000|2022-01-04 02:22:20|90999.7|90949.7|90995.2|90945.2|90999.7|90949.7|90994.1|90944.1|22
1641262950000|2022-01-04 02:22:30|91008.7|90931|90990.9|90940.9|91008.7|90942.4|90990.9|90931|11
1641262960000|2022-01-04 02:22:40|90991.1|90941.1|90989.3|90939.3|91002.2|90942.6|90989.3|90928.4|15
1641262970000|2022-01-04 02:22:50|90989.5|90939.5|90989|90939|90990.2|90940.2|90988|90938|12
1641262980000|2022-01-04 02:23:00|90989.2|90939.2|90988.5|90938.5|91002.4|90942.9|90988.5|90932|16
1641262990000|2022-01-04 02:23:10|90989.1|90939.1|90994|90922.4|90998.2|90940.6|90982.7|90920.4|39
1641263000000|2022-01-04 02:23:20|90998.5|90920.2|90993.2|90922|90998.5|90932.7|90981.2|90920.2|18
1641263010000|2022-01-04 02:23:30|90994.7|90921.6|90977.5|90927.5|90995.3|90932.2|90975.7|90916.1|26
1641263020000|2022-01-04 02:23:40|90977|90927|90975.7|90925.7|90977|90927|90974.7|90924.7|13
1641263030000|2022-01-04 02:23:50|90974.6|90924.6|90973|90923|90987.9|90928.8|90973|90912.1|19
1641263040000|2022-01-04 02:24:00|90972.9|90922.9|90974.5|90924.5|90984.2|90924.9|90971.4|90914.1|34
1641263050000|2022-01-04 02:24:10|90975.4|90925.4|90990.3|90916.6|90990.3|90926.9|90973.8|90914.7|17
1641263060000|2022-01-04 02:24:20|90990.2|90916.4|90992.5|90920.8|90992.5|90931.2|90980.4|90916.1|19
1641263070000|2022-01-04 02:24:30|90981.5|90931.5|90996.7|90925.2|90998.8|90936.8|90981.5|90922.2|37
1641263080000|2022-01-04 02:24:40|90996.8|90925.3|90987.3|90937.3|91000.4|90937.7|90986|90925.3|22
1641263090000|2022-01-04 02:24:50|90999|90926.6|90988.2|90938.2|91002.4|90939|90988.2|90924.2|14
1641263100000|2022-01-04 02:25:00|90988.6|90938.6|90988.4|90938.4|90988.6|90938.6|90987.5|90937.5|15
1641263110000|2022-01-04 02:25:10|90988.7|90938.7|90990.6|90940.6|91009.2|90941.8|90987.7|90919|34
1641263120000|2022-01-04 02:25:20|91002.2|90930.9|90986.4|90936.4|91002.2|90941|90984.7|90924.9|43
1641263130000|2022-01-04 02:25:30|90986.3|90936.3|90985.2|90935.2|90987.6|90937.6|90984.9|90934.9|24
1641263140000|2022-01-04 02:25:40|90985.8|90935.8|90985.3|90935.3|90998.9|90939.1|90983.3|90925.2|32
1641263150000|2022-01-04 02:25:50|90985.5|90935.5|90984.9|90934.9|90987.1|90937.1|90982.5|90932.5|23
1641263160000|2022-01-04 02:26:00|90989|90939|90983.9|90933.9|90998|90939|90982.8|90921|27
1641263170000|2022-01-04 02:26:10|90983.7|90933.7|90984.8|90934.8|90996.8|90935.2|90983.6|90924|16
1641263180000|2022-01-04 02:26:20|90985.1|90935.1|90984.5|90934.5|90985.2|90935.2|90984.1|90934.1|14
1641263190000|2022-01-04 02:26:30|90986.7|90936.7|90983.5|90933.5|90986.7|90936.7|90983.1|90933.1|29
1641263200000|2022-01-04 02:26:40|90983.3|90933.3|90982.4|90932.4|90986.7|90936.7|90982.4|90932.4|19
1641263210000|2022-01-04 02:26:50|90995.3|90923.5|90983.8|90933.8|90995.3|90933.9|90981.9|90923.5|11
1641263220000|2022-01-04 02:27:00|90982.4|90932.4|90983.2|90933.2|90986.5|90936.5|90982.4|90932.4|19
1641263230000|2022-01-04 02:27:10|90983.1|90933.1|90986.8|90936.8|91000|90938.3|90982.9|90927.5|30
1641263240000|2022-01-04 02:27:20|90986.3|90936.3|90987.8|90937.8|90990.5|90940.5|90985.9|90935.9|39
1641263250000|2022-01-04 02:27:30|90987.7|90937.7|90988.2|90938.2|90989.1|90939.1|90986.2|90936.2|33
1641263260000|2022-01-04 02:27:40|90987.7|90937.7|90986.2|90936.2|90988|90938|90986.2|90936.2|21
1641263270000|2022-01-04 02:27:50|90986.3|90936.3|90986.3|90936.3|90987.4|90937.4|90986|90936|17
1641263280000|2022-01-04 02:28:00|90985.6|90935.6|90985.6|90935.6|90987|90937|90983.3|90933.3|25
1641263290000|2022-01-04 02:28:10|90985.7|90935.7|90985|90935|90997.1|90939.7|90985|90926.5|29
1641263300000|2022-01-04 02:28:20|90985.1|90935.1|90982.9|90932.9|90998|90937.5|90982.4|90925.7|29
1641263310000|2022-01-04 02:28:30|90983.3|90933.3|90985.4|90935.4|90999.2|90936.4|90983.3|90924.4|18
1641263320000|2022-01-04 02:28:40|90985.2|90935.2|90985.7|90935.7|90995.9|90936.3|90985|90925.8|19
1641263330000|2022-01-04 02:28:50|90986|90936|90986.6|90936.6|90987.5|90937.5|90985.9|90935.9|15
1641263340000|2022-01-04 02:29:00|90986.9|90936.9|90986.1|90936.1|91002.4|90936.9|90984.6|90922.9|23
1641263350000|2022-01-04 02:29:10|90986.5|90936.5|90985.8|90935.8|90988.1|90938.1|90984.7|90934.7|16
1641263360000|2022-01-04 02:29:20|90985.7|90935.7|90986.7|90936.7|90997.9|90937.2|90985.1|90927.5|14
1641263370000|2022-01-04 02:29:30|90986.5|90936.5|90999.1|90928.8|91000.8|90939.5|90986.5|90927.4|29
1641263380000|2022-01-04 02:29:40|90999.2|90929|90987.2|90937.2|91000.2|90939.4|90987.2|90929|25
1641263390000|2022-01-04 02:29:50|90987.6|90937.6|90988.1|90938.1|90988.4|90938.4|90986.2|90936.2|31
1641263400000|2022-01-04 02:30:00|90988|90938|90994.6|90944.6|91007.3|90945.7|90987.3|90933.4|53
1641263410000|2022-01-04 02:30:10|90994.7|90944.7|90994.8|90944.8|91005.6|90945|90993.4|90934.5|24
1641263420000|2022-01-04 02:30:20|90993.8|90943.8|90992.9|90942.9|91005.2|90944.2|90992.8|90934.8|25
1641263430000|2022-01-04 02:30:30|90992.8|90942.8|90986|90936|90996.2|90942.8|90975.2|90920|54
1641263440000|2022-01-04 02:30:40|90985.8|90935.8|90978.3|90928.3|90985.8|90935.8|90974.1|90924.1|63
1641263450000|2022-01-04 02:30:50|90978.1|90928.1|90979|90929|90982.8|90932.8|90977.1|90927.1|53
1641263460000|2022-01-04 02:31:00|90979.4|90929.4|90977|90927|90979.4|90929.4|90975.4|90925.4|42
1641263470000|2022-01-04 02:31:10|90977.2|90927.2|90979.2|90929.2|90979.3|90929.3|90976.5|90926.5|24
1641263480000|2022-01-04 02:31:20|90979.1|90929.1|90981.8|90931.8|90981.8|90931.8|90977.8|90927.8|22
1641263490000|2022-01-04 02:31:30|90981.7|90931.7|90978.5|90928.5|90998.7|90931.9|90977.9|90915.3|14
1641263500000|2022-01-04 02:31:40|90978.6|90928.6|90983.4|90933.4|90983.6|90933.6|90978.3|90928.3|15
1641263510000|2022-01-04 02:31:50|90983|90933|90981.8|90931.8|90986.7|90936.7|90981.8|90931.8|30
1641263520000|2022-01-04 02:32:00|90981.9|90931.9|90984.9|90934.9|90985.6|90935.6|90981.4|90931.4|34
1641263530000|2022-01-04 02:32:10|90984.7|90934.7|90983.7|90933.7|90984.9|90934.9|90983.6|90933.6|19
1641263540000|2022-01-04 02:32:20|90984.3|90934.3|90983.9|90933.9|90984.8|90934.8|90983.8|90933.8|9
1641263550000|2022-01-04 02:32:30|90983|90933|90981.8|90931.8|91005.5|90936.5|90981.8|90921.6|21
1641263560000|2022-01-04 02:32:40|90983.1|90933.1|90982.4|90932.4|90983.3|90933.3|90981.8|90931.8|16
1641263570000|2022-01-04 02:32:50|90982.6|90932.6|90984.8|90934.8|90987.1|90937.1|90982.2|90932.2|20
1641263580000|2022-01-04 02:33:00|90985.5|90935.5|90981.6|90931.6|90985.6|90935.6|90978.3|90928.3|25
1641263590000|2022-01-04 02:33:10|90981.8|90931.8|90985.1|90935.1|90986.4|90936.4|90981.6|90931.6|31
1641263600000|2022-01-04 02:33:20|90985.6|90935.6|90985.5|90935.5|90986.4|90936.4|90984.3|90934.3|13
1641263610000|2022-01-04 02:33:30|90984.6|90934.6|90972.6|90922.6|90992.3|90934.6|90968.5|90913.1|52
1641263620000|2022-01-04 02:33:40|90972.2|90922.2|90972.4|90922.4|90975|90925|90971.7|90921.7|27
1641263630000|2022-01-04 02:33:50|90973.2|90923.2|90971.4|90921.4|90974|90924|90970.1|90920.1|22
1641263640000|2022-01-04 02:34:00|90971.9|90921.9|90970.3|90920.3|90972|90922|90968.9|90918.9|29
1641263650000|2022-01-04 02:34:10|90970.2|90920.2|90971|90921|90974.2|90924.2|90969.9|90919.9|32
1641263660000|2022-01-04 02:34:20|90970.7|90920.7|90971|90921|90971.7|90921.7|90969.2|90919.2|28
1641263670000|2022-01-04 02:34:30|90970.9|90920.9|90971.4|90921.4|90974.9|90924.9|90970.9|90920.9|13
1641263680000|2022-01-04 02:34:40|90971.3|90921.3|90970.7|90920.7|90971.5|90921.5|90970.3|90920.3|18
1641263690000|2022-01-04 02:34:50|90971|90921|90982.5|90910.5|90982.7|90923.7|90970.8|90910.4|23
1641263700000|2022-01-04 02:35:00|90971.7|90921.7|90974|90924|90983.7|90927.4|90971|90909.7|53
1641263710000|2022-01-04 02:35:10|90973.8|90923.8|90976.5|90926.5|90976.8|90926.8|90971.6|90921.6|43
1641263720000|2022-01-04 02:35:20|90975.7|90925.7|90972.7|90922.7|90977.5|90927.5|90972.2|90922.2|45
1641263730000|2022-01-04 02:35:30|90973|90923|90969.8|90919.8|90974.2|90924.2|90969.8|90919.8|31
1641263740000|2022-01-04 02:35:40|90969.7|90919.7|90974|90924|90974.9|90924.9|90969.6|90919.6|31
1641263750000|2022-01-04 02:35:50|90974.2|90924.2|90972.7|90922.7|90974.5|90924.5|90972.4|90922.4|35
1641263760000|2022-01-04 02:36:00|90972|90922|90971.1|90921.1|90975.4|90925.4|90969.4|90919.4|40
1641263770000|2022-01-04 02:36:10|90971|90921|90967.8|90917.8|90971.8|90921.8|90967.8|90917.8|26
1641263780000|2022-01-04 02:36:20|90968.5|90918.5|90970.2|90920.2|90970.4|90920.4|90968|90918|20
1641263790000|2022-01-04 02:36:30|90969.3|90919.3|90969.1|90919.1|90978.6|90919.3|90967|90907.7|25
1641263800000|2022-01-04 02:36:40|90966.1|90916.1|90970|90920|90971.6|90921.6|90966.1|90916.1|18
1641263810000|2022-01-04 02:36:50|90970.4|90920.4|90969.4|90919.4|90970.4|90920.4|90969.4|90919.4|17
1641263820000|2022-01-04 02:37:00|90969.1|90919.1|90968.9|90918.9|90970.3|90920.3|90966.3|90916.3|46
1641263830000|2022-01-04 02:37:10|90968.7|90918.7|90968|90918|90968.9|90918.9|90967.3|90917.3|30
1641263840000|2022-01-04 02:37:20|90967.6|90917.6|90968.5|90918.5|90978.5|90921.4|90967|90908.4|30
1641263850000|2022-01-04 02:37:30|90968.2|90918.2|90973.7|90923.7|90975|90925|90968|90918|34
1641263860000|2022-01-04 02:37:40|90972.9|90922.9|90971.7|90921.7|90975.8|90925.8|90971.4|90921.4|27
1641263870000|2022-01-04 02:37:50|90971.8|90921.8|90968.3|90918.3|90972|90922|90967.8|90917.8|35
1641263880000|2022-01-04 02:38:00|90968|90918|90967.8|90917.8|90979|90919.5|90966.2|90906.1|41
1641263890000|2022-01-04 02:38:10|90978.1|90907.9|90969.4|90919.4|90981.5|90921.9|90967.2|90907.9|40
1641263900000|2022-01-04 02:38:20|90969.3|90919.3|90973.9|90923.9|90975.1|90925.1|90969|90919|33
1641263910000|2022-01-04 02:38:30|90973.8|90923.8|90971.5|90921.5|90983.1|90924.8|90970.2|90911.4|39
1641263920000|2022-01-04 02:38:40|90971.3|90921.3|90973.8|90923.8|90974.7|90924.7|90971.3|90921.3|25
1641263930000|2022-01-04 02:38:50|90973.3|90923.3|90973.1|90923.1|90974.5|90924.5|90971.8|90921.8|21
1641263940000|2022-01-04 02:39:00|90972.9|90922.9|90971.8|90921.8|90973.3|90923.3|90969|90919|28
1641263950000|2022-01-04 02:39:10|90971.2|90921.2|90971.4|90921.4|90974.5|90924.5|90968|90918|39
1641263960000|2022-01-04 02:39:20|90973.7|90923.7|90967.3|90917.3|90973.9|90923.9|90966.5|90916.5|46
1641263970000|2022-01-04 02:39:30|90967.1|90917.1|90965.8|90915.8|90974.4|90917.6|90963.4|90902.9|44
1641263980000|2022-01-04 02:39:40|90965.5|90915.5|90965.8|90915.8|90967.1|90917.1|90965.1|90915.1|27
1641263990000|2022-01-04 02:39:50|90965.9|90915.9|90970.7|90920.7|90970.7|90920.7|90965.9|90915.9|31
1641264000000|2022-01-04 02:40:00|90970.3|90920.3|90972.7|90922.7|90983.8|90925.8|90969.1|90911.9|39
1641264010000|2022-01-04 02:40:10|90972.8|90922.8|90973.1|90923.1|90975.6|90925.6|90971.6|90921.6|36
1641264020000|2022-01-04 02:40:20|90972.9|90922.9|90973.8|90923.8|90977|90927|90972.8|90922.8|27
1641264030000|2022-01-04 02:40:30|90973.3|90923.3|90971.7|90921.7|90974.3|90924.3|90971.7|90921.7|27
1641264040000|2022-01-04 02:40:40|90971.9|90921.9|90978|90928|90989.9|90928.6|90970.2|90914.7|48
1641264050000|2022-01-04 02:40:50|90978.1|90928.1|90975.3|90925.3|90978.1|90928.1|90974|90924|32
1641264060000|2022-01-04 02:41:00|90975.6|90925.6|90974.1|90924.1|90985.7|90925.6|90972.4|90910.9|46
1641264070000|2022-01-04 02:41:10|90973.3|90923.3|90969.4|90919.4|90973.4|90923.4|90967.5|90917.5|31
1641264080000|2022-01-04 02:41:20|90969.7|90919.7|91002|90912.6|91009.7|90927.2|90969.7|90912.6|27
1641264090000|2022-01-04 02:41:30|90982.6|90932.6|90980.1|90930.1|90983.4|90933.4|90978.5|90928.5|31
1641264100000|2022-01-04 02:41:40|90980.2|90930.2|90992.8|90919.9|90997.2|90930.7|90978.4|90915.2|31
1641264110000|2022-01-04 02:41:50|90994.3|90917.9|90994.1|90919|91001.7|90930.8|90980.8|90915.7|39
1641264120000|2022-01-04 02:42:00|90991.7|90921.1|90993|90919.6|90998.1|90921.3|90991.7|90915.2|19
1641264130000|2022-01-04 02:42:10|90993.3|90919.5|90992.1|90920.9|90997.1|90920.9|90992.1|90918.3|33
1641264140000|2022-01-04 02:42:20|90993.3|90919.9|90997.7|90917.1|91000|90932|90981.1|90914.9|24
1641264150000|2022-01-04 02:42:30|90998.1|90917.8|90991.3|90915.5|90998.6|90919.9|90991.3|90914|38
1641264160000|2022-01-04 02:42:40|90988|90917.4|90978.1|90928.1|90994.5|90928.3|90978.1|90914.7|17
1641264170000|2022-01-04 02:42:50|90991.1|90916.8|90976.3|90926.3|90993.3|90928.4|90976.1|90915.7|27
1641264180000|2022-01-04 02:43:00|90976|90926|90973.6|90923.6|90987.3|90927.5|90973.3|90913.9|22
1641264190000|2022-01-04 02:43:10|90974|90924|90989.7|90916.6|90992.2|90924.6|90971.7|90909.6|31
1641264200000|2022-01-04 02:43:20|90977.5|90927.5|90989|90917.2|90989|90927.5|90975.3|90917.2|14
1641264210000|2022-01-04 02:43:30|90988.8|90927.5|90975.6|90925.6|90988.8|90929|90975.6|90925.6|14
1641264220000|2022-01-04 02:43:40|90989|90915.6|90975.9|90925.9|90989|90927.5|90975|90915.6|20
1641264230000|2022-01-04 02:43:50|90974.9|90924.9|90975.4|90925.4|90987|90926.5|90974.9|90915.8|13
1641264240000|2022-01-04 02:44:00|90975.3|90925.3|90974.9|90924.9|90989.1|90927.9|90974.1|90913.2|35
1641264250000|2022-01-04 02:44:10|90976.7|90926.7|90977.9|90903.8|90989.2|90928.1|90966.3|90902.3|34
1641264260000|2022-01-04 02:44:20|90977.1|90905|90962.5|90912.5|90978.4|90916.3|90957.8|90892.5|52
1641264270000|2022-01-04 02:44:30|90961.9|90911.9|90961.6|90911.6|90961.9|90911.9|90959.9|90909.9|30
1641264280000|2022-01-04 02:44:40|90961.3|90911.3|90960.7|90910.7|90962|90912|90960.7|90910.7|15
1641264290000|2022-01-04 02:44:50|90960.8|90910.8|90960.7|90910.7|90962.5|90912.5|90959.6|90909.6|20
1641264300000|2022-01-04 02:45:00|90961.1|90911.1|90959.6|90909.6|90963.7|90913.7|90959.6|90909.6|31
1641264310000|2022-01-04 02:45:10|90959.2|90909.2|90993|90918.1|90993.2|90930.4|90957.2|90907.2|36
1641264320000|2022-01-04 02:45:20|90980.5|90930.5|90988.2|90938.2|91005.3|90939|90980.2|90918.2|54
1641264330000|2022-01-04 02:45:30|90987.5|90937.5|90998.1|90926.5|90999.6|90938.5|90986.3|90923.3|25
1641264340000|2022-01-04 02:45:40|90987.1|90937.1|91000.8|90929.6|91003.9|90937.1|90987.1|90922.5|16
1641264350000|2022-01-04 02:45:50|91001.9|90929|90999.7|90926.2|91007.7|90935.9|90985.9|90917.4|18
1641264360000|2022-01-04 02:46:00|90998.4|90926.5|91007.4|90924.2|91012.7|90942.4|90991.4|90919.5|27
1641264370000|2022-01-04 02:46:10|91005.2|90925.6|90971.9|90921.9|91013.1|90925.8|90971.4|90907.2|46
1641264380000|2022-01-04 02:46:20|90971.4|90921.4|90973.8|90923.8|90991.5|90927|90971.3|90907.3|54
1641264390000|2022-01-04 02:46:30|90973.7|90923.7|90965.9|90915.9|90985.2|90923.7|90962.4|90902.8|54
1641264400000|2022-01-04 02:46:40|90966.2|90916.2|90966.6|90916.6|90977.1|90918|90966.2|90905.5|31
1641264410000|2022-01-04 02:46:50|90967.3|90917.3|90967.4|90917.4|90967.6|90917.6|90966.6|90916.6|15
1641264420000|2022-01-04 02:47:00|90966.7|90916.7|90967.6|90917.6|90970.5|90920.5|90965.5|90915.5|39
1641264430000|2022-01-04 02:47:10|90968.4|90918.4|90965.1|90915.1|90968.4|90918.4|90964.5|90914.5|21
1641264440000|2022-01-04 02:47:20|90965|90915|90968.3|90918.3|90968.3|90918.3|90964.9|90914.9|24
1641264450000|2022-01-04 02:47:30|90968|90918|90967.9|90917.9|90968.6|90918.6|90967|90917|18
1641264460000|2022-01-04 02:47:40|90968|90918|90969.2|90919.2|90972.2|90922.2|90968|90918|27
1641264470000|2022-01-04 02:47:50|90969.8|90919.8|90967.9|90917.9|90971.5|90921.5|90967.4|90917.4|28
1641264480000|2022-01-04 02:48:00|90967.5|90917.5|90968.5|90918.5|90968.9|90918.9|90967.5|90917.5|11
1641264490000|2022-01-04 02:48:10|90968.9|90918.9|90972.9|90922.9|90989.5|90926.5|90967.9|90912.1|26
1641264500000|2022-01-04 02:48:20|90973.9|90923.9|90985.7|90911.7|90985.7|90923.9|90970.6|90909.8|36
1641264510000|2022-01-04 02:48:30|90983.9|90912.7|90981.3|90931.3|90994.4|90931.3|90973.5|90911.5|46
1641264520000|2022-01-04 02:48:40|90980.8|90930.8|90981.9|90931.9|90985.4|90935.4|90980.7|90930.7|45
1641264530000|2022-01-04 02:48:50|90982|90932|90991|90916.9|90993.6|90932|90974.2|90916.8|31
1641264540000|2022-01-04 02:49:00|90989|90918.1|90979.4|90929.4|90995.2|90930.2|90976.1|90917.5|23
1641264550000|2022-01-04 02:49:10|90991.1|90919.9|90978.6|90928.6|90992.1|90930.3|90974.6|90915.4|35
1641264560000|2022-01-04 02:49:20|90979.2|90929.2|90978.8|90928.8|90991.2|90930.1|90977.7|90919|27
1641264570000|2022-01-04 02:49:30|90979.3|90929.3|90978.7|90928.7|90988.7|90930.3|90978.4|90918.7|29
1641264580000|2022-01-04 02:49:40|90977.4|90927.4|90977.6|90927.6|90993.5|90929.7|90977.2|90915.6|41
1641264590000|2022-01-04 02:49:50|90977.3|90927.3|90972.9|90922.9|90989.3|90928.2|90972.9|90913.5|39
1641264600000|2022-01-04 02:50:00|90973.1|90923.1|90975|90925|90975|90925|90972.7|90922.7|33
1641264610000|2022-01-04 02:50:10|90975.1|90925.1|90985.5|90910.9|90986|90925.3|90972.5|90910.9|28
1641264620000|2022-01-04 02:50:20|90985.6|90910.7|90970.9|90920.9|90985.6|90922.4|90969.2|90908.9|32
1641264630000|2022-01-04 02:50:30|90971|90921|90971|90921|90982.2|90923|90969|90911|43
1641264640000|2022-01-04 02:50:40|90971.1|90921.1|90970.6|90920.6|90982.4|90922.9|90969.6|90910.5|50
1641264650000|2022-01-04 02:50:50|90970.8|90920.8|90969.4|90919.4|90971.1|90921.1|90969.4|90919.4|28
1641264660000|2022-01-04 02:51:00|90970|90920|90988.1|90914.1|90988.1|90922.7|90970|90912.3|26
1641264670000|2022-01-04 02:51:10|90988.4|90914.2|90974.7|90924.7|90988.4|90926.6|90973.3|90913.8|36
1641264680000|2022-01-04 02:51:20|90973.8|90923.8|90974.8|90924.8|90976.6|90926.6|90973.7|90923.7|31
1641264690000|2022-01-04 02:51:30|90974.7|90924.7|90972|90922|90983.6|90926|90970.5|90910|40
1641264700000|2022-01-04 02:51:40|90971.9|90921.9|90980.4|90930.4|90993.2|90930.7|90971.2|90912|54
1641264710000|2022-01-04 02:51:50|90980.2|90930.2|90989.1|90918.7|90992.7|90931.4|90979.3|90917.8|39
1641264720000|2022-01-04 02:52:00|90978.7|90928.7|90978.7|90928.7|90991.5|90928.9|90977|90916|39
1641264730000|2022-01-04 02:52:10|90978.6|90928.6|90975.3|90925.3|90989.8|90928.6|90975.3|90913.6|24
1641264740000|2022-01-04 02:52:20|90976|90926|90975.7|90925.7|90986.1|90926|90974.6|90915.9|16
1641264750000|2022-01-04 02:52:30|90975.4|90925.4|90975.8|90925.8|90977.5|90927.5|90975.4|90925.4|22
1641264760000|2022-01-04 02:52:40|90976.4|90926.4|90973.9|90923.9|90977.1|90927.1|90973.3|90923.3|33
1641264770000|2022-01-04 02:52:50|90973.4|90923.4|90974.9|90924.9|90974.9|90924.9|90972.9|90922.9|37
1641264780000|2022-01-04 02:53:00|90974|90924|90974.3|90924.3|90977.3|90927.3|90973.6|90923.6|31
1641264790000|2022-01-04 02:53:10|90972.7|90922.7|90972.3|90922.3|90975.9|90925.9|90971|90921|43
1641264800000|2022-01-04 02:53:20|90972.4|90922.4|90973.3|90923.3|90975.9|90925.9|90972.4|90922.4|47
1641264810000|2022-01-04 02:53:30|90973.4|90923.4|90975.8|90925.8|90986.9|90926.4|90973.4|90915.4|40
1641264820000|2022-01-04 02:53:40|90975.7|90925.7|90971.1|90921.1|90987.2|90927.8|90971.1|90910.2|55
1641264830000|2022-01-04 02:53:50|90970.8|90920.8|90971|90921|90980.7|90922.8|90968.9|90907.3|48
1641264840000|2022-01-04 02:54:00|90971.2|90921.2|90972.3|90922.3|90973.9|90923.9|90971.2|90921.2|33
1641264850000|2022-01-04 02:54:10|90972.4|90922.4|90985.4|90915.2|90985.5|90925.7|90971.2|90915.2|33
1641264860000|2022-01-04 02:54:20|90975.6|90925.6|90980.3|90930.3|90990|90930.4|90975.6|90915.8|38
1641264870000|2022-01-04 02:54:30|90980.6|90930.6|90978.9|90928.9|90991.3|90930.6|90978.7|90919.8|24
1641264880000|2022-01-04 02:54:40|90979.4|90929.4|90976.6|90926.6|90987.5|90930|90974.2|90914.9|36
1641264890000|2022-01-04 02:54:50|90976.1|90926.1|90977.9|90927.9|90978.9|90928.9|90975.5|90925.5|40
1641264900000|2022-01-04 02:55:00|90977.5|90927.5|90977.9|90927.9|90978.6|90928.6|90977.4|90927.4|30
1641264910000|2022-01-04 02:55:10|90978.9|90928.9|90978.1|90928.1|90979.6|90929.6|90975.6|90925.6|37
1641264920000|2022-01-04 02:55:20|90977.7|90927.7|90982.3|90932.3|90997.2|90935.5|90977.2|90920.6|42
1641264930000|2022-01-04 02:55:30|90982.7|90932.7|90998.6|90925.2|91001.8|90944.6|90979.2|90924.3|54
1641264940000|2022-01-04 02:55:40|91000.3|90923.6|90997.5|90927.5|91000.3|90937.3|90985|90923.6|33
1641264950000|2022-01-04 02:55:50|90998|90927.8|91002.9|90927.2|91004.3|90939.8|90987.3|90923.5|34
1641264960000|2022-01-04 02:56:00|91001.1|90928.9|90990.3|90940.3|91002|90940.3|90989.3|90927.5|27
1641264970000|2022-01-04 02:56:10|90990.2|90940.2|90987.7|90937.7|91001.1|90940.8|90987.4|90924.9|37
1641264980000|2022-01-04 02:56:20|90988.3|90938.3|91004.6|90954.6|91011.9|90954.6|90986.6|90926.4|26
1641264990000|2022-01-04 02:56:30|91003.6|90953.6|91048.2|90952.6|91059.2|90976.7|91003.6|90944.4|76
1641265000000|2022-01-04 02:56:40|91047.1|90954.5|91034.1|90951.9|91047.1|90957.3|91027.6|90943.9|71
1641265010000|2022-01-04 02:56:50|91037.2|90949.3|91044.7|90951.4|91046.5|90954.3|91034.5|90946.1|49
1641265020000|2022-01-04 02:57:00|91044.5|90951.2|91043.5|90950.7|91048.1|90956.3|91041.5|90948.7|48
1641265030000|2022-01-04 02:57:10|91043|90951.4|91044.5|90950.3|91046|90955.7|91038.7|90948.4|54
1641265040000|2022-01-04 02:57:20|91041.7|90953.1|91042.9|90954.5|91053.6|90960.5|91040.9|90951.2|51
1641265050000|2022-01-04 02:57:30|91044|90953.6|91043.4|90953.1|91046.5|90955.5|91039.5|90949.9|49
1641265060000|2022-01-04 02:57:40|91041.3|90954.7|91044.2|90951.7|91048.5|90956.2|91040.5|90949.7|43
1641265070000|2022-01-04 02:57:50|91044.1|90951.6|91045.2|90957.9|91051.9|90959.9|91043.9|90949.9|38
1641265080000|2022-01-04 02:58:00|91047.1|90954.9|91055.3|90960.4|91057.3|90965.7|91044.8|90954.9|56
1641265090000|2022-01-04 02:58:10|91055.1|90961.1|91056.7|90977.4|91068.6|90979.9|91050.4|90958.1|52
1641265100000|2022-01-04 02:58:20|91064.7|90970.5|91058.3|90965.3|91064.7|90976.4|91055.4|90963.1|49
1641265110000|2022-01-04 02:58:30|91056.9|90966.5|91050.9|90961.8|91057.7|90968.3|91046.1|90958.5|53
1641265120000|2022-01-04 02:58:40|91048.4|90962.1|91052.8|90959.1|91058.3|90966.4|91046.5|90957|52
1641265130000|2022-01-04 02:58:50|91053.1|90959|91049.7|90960.2|91054.4|90960.2|91049.6|90957|43
1641265140000|2022-01-04 02:59:00|91049.6|90960.1|91046|90961.1|91054.6|90961.6|91046|90956.9|45
1641265150000|2022-01-04 02:59:10|91046.7|90960.9|91057|90968.4|91061.6|90971.5|91044.8|90960.9|61
1641265160000|2022-01-04 02:59:20|91054.3|90970.6|91046.8|90965.6|91064|90974.6|91046.2|90960.7|68
1641265170000|2022-01-04 02:59:30|91051|90961.5|91047.3|90955.7|91051.2|90964.9|91043.9|90954|58
1641265180000|2022-01-04 02:59:40|91046.5|90956.2|91049.2|90956.2|91049.9|90960.7|91043.2|90955.1|42
1641265190000|2022-01-04 02:59:50|91048.3|90957.3|91050.7|90953.6|91056.6|90962.7|91043.8|90953.6|55
1641265200000|2022-01-04 03:00:00|91055|90951|91040.2|90955.6|91055|90959.7|91040.2|90950.6|56
1641265210000|2022-01-04 03:00:10|91041.2|90955.2|91022.3|90972.3|91042.9|90972.3|91021.9|90948.8|53
1641265220000|2022-01-04 03:00:20|91022.1|90972.1|91028.7|90978.7|91041.9|90980.7|91021.5|90957.6|47
1641265230000|2022-01-04 03:00:30|91040.9|90966.4|91030.8|90980.8|91044.1|90981.8|91029.5|90964.6|35
1641265240000|2022-01-04 03:00:40|91030.4|90980.4|91040.8|90962.6|91044.2|90981.8|91027.2|90962.6|32
1641265250000|2022-01-04 03:00:50|91040.6|90962.7|91026|90976|91041.9|90976.7|91025.8|90961.6|34
1641265260000|2022-01-04 03:01:00|91025.7|90975.7|91027.1|90977.1|91044.9|90977.7|91023.9|90958.1|29
1641265270000|2022-01-04 03:01:10|91037|90966.7|91022.4|90972.4|91039.2|90976.7|91022.4|90956.7|24
1641265280000|2022-01-04 03:01:20|91023.5|90973.5|91023.3|90973.3|91037.1|90973.8|91021.3|90953.7|37
1641265290000|2022-01-04 03:01:30|91023.4|90973.4|91035.9|90956.7|91035.9|90974.4|91022.7|90956|32
1641265300000|2022-01-04 03:01:40|91035.5|90957.6|91034.4|90960.5|91036.3|90960.9|91032|90955.1|33
1641265310000|2022-01-04 03:01:50|91034.3|90961|91018.4|90968.4|91038.5|90972.3|91016.2|90954.1|36
1641265320000|2022-01-04 03:02:00|91017.5|90967.5|91020.3|90970.3|91032.3|90971.4|91017.2|90956.4|28
1641265330000|2022-01-04 03:02:10|91019.9|90969.9|91033.4|90958.8|91033.4|90975|91017.6|90956.1|29
1641265340000|2022-01-04 03:02:20|91034.4|90957.5|91023.1|90973.1|91040.3|90976.1|91020.4|90957.5|24
1641265350000|2022-01-04 03:02:30|91023|90973|91023.4|90973.4|91037.8|90973.9|91022.9|90961.4|23
1641265360000|2022-01-04 03:02:40|91037.4|90960.3|91023.5|90973.5|91039.9|90974.5|91023.5|90958.5|25
1641265370000|2022-01-04 03:02:50|91022.8|90972.8|91034.2|90957.3|91037|90974.3|91020.1|90956.3|31
1641265380000|2022-01-04 03:03:00|91019.6|90969.6|91019.5|90969.5|91021|90971|91018.8|90968.8|26
1641265390000|2022-01-04 03:03:10|91019.8|90969.8|91032.7|90959.5|91034|90971.2|91019.7|90957.3|26
1641265400000|2022-01-04 03:03:20|91020.9|90970.9|91026.7|90955.2|91034.1|90971|91015.2|90952.1|22
1641265410000|2022-01-04 03:03:30|91014.9|90964.9|91011.8|90961.8|91025.9|90965.2|91011.4|90953.4|26
1641265420000|2022-01-04 03:03:40|91011.6|90961.6|91015.1|90965.1|91016|90966|91011|90961|33
1641265430000|2022-01-04 03:03:50|91014|90964|91026.9|90951.6|91030.9|90964.6|91013.5|90949.1|13
1641265440000|2022-01-04 03:04:00|91026.8|90951.3|91024.4|90952.9|91031.1|90964.5|91013.7|90948.9|22
1641265450000|2022-01-04 03:04:10|91024.2|90951.1|91010.1|90960.1|91024.4|90961.4|91009|90947.8|21
1641265460000|2022-01-04 03:04:20|91008.3|90958.3|91015|90965|91027.5|90965.6|91008.3|90947.2|31
1641265470000|2022-01-04 03:04:30|91015.1|90965.1|91029.4|90953.3|91029.4|90967.1|91015.1|90953|34
1641265480000|2022-01-04 03:04:40|91029.6|90952.5|91027.4|90952.4|91033.4|90954.6|91027.4|90948|25
1641265490000|2022-01-04 03:04:50|91032.8|90951.7|91044.2|90953.2|91044.2|90973.3|91018.9|90947.5|29
1641265500000|2022-01-04 03:05:00|91034.2|90955.2|91037.4|90965.1|91043|90973.7|91021.8|90952.1|43
1641265510000|2022-01-04 03:05:10|91040|90962.6|91050.4|90959.9|91050.4|90963.8|91034.4|90955.6|47
1641265520000|2022-01-04 03:05:20|91049.4|90960.1|91041.6|90969.8|91049.4|90969.9|91040.1|90960.1|45
1641265530000|2022-01-04 03:05:30|91044.1|90968.1|91033.6|90983.6|91053.1|90986.3|91033.2|90965.9|56
1641265540000|2022-01-04 03:05:40|91043.5|90973.5|91045.2|90971.5|91049.5|90983.2|91031.1|90966.6|49
1641265550000|2022-01-04 03:05:50|91044.6|90971.9|91039.4|90960.4|91046.5|90977.7|91023.9|90958.2|63
1641265560000|2022-01-04 03:06:00|91041.3|90958.7|91041.1|90956.9|91043.6|90975.4|91024.8|90954.1|61
1641265570000|2022-01-04 03:06:10|91043.8|90957.7|91044.9|90969.2|91048.9|90984.2|91034.2|90956.9|71
1641265580000|2022-01-04 03:06:20|91044.5|90969.3|91048.9|90974.5|91050.3|90986.9|91031.5|90968.4|60
1641265590000|2022-01-04 03:06:30|91049.7|90973.8|91038.5|90988.5|91052.6|90990.7|91035.8|90972.2|54
1641265600000|2022-01-04 03:06:40|91049.2|90979.1|91040.5|90990.5|91056.2|90992.7|91036.6|90970.8|55
1641265610000|2022-01-04 03:06:50|91040.6|90990.6|91040|90990|91053.3|90991.2|91039.4|90981.4|29
1641265620000|2022-01-04 03:07:00|91039.9|90989.9|91040.1|90990.1|91052.8|90992.5|91038.6|90979.4|35
1641265630000|2022-01-04 03:07:10|91040|90990|91054.1|90978.3|91056.5|90994.3|91040|90978.3|25
1641265640000|2022-01-04 03:07:20|91055.3|90982.6|91042|90992|91058.8|90993|91041.5|90973.2|31
1641265650000|2022-01-04 03:07:30|91041.6|90991.6|91041.7|90991.7|91051.8|90992.7|91040|90981.7|34
1641265660000|2022-01-04 03:07:40|91041.3|90991.3|91054.2|90980.2|91055.6|90992.9|91040.7|90978.3|29
1641265670000|2022-01-04 03:07:50|91053.7|90980.3|91051.8|90974.3|91054.7|90991.8|91036.4|90972|38
1641265680000|2022-01-04 03:08:00|91049|90976|91032.5|90982.5|91053.9|90984.9|91032.1|90972.1|43
1641265690000|2022-01-04 03:08:10|91032.6|90982.6|91035.5|90985.5|91046.1|90986.2|91032.6|90973.3|30
1641265700000|2022-01-04 03:08:20|91037.4|90987.4|91037.5|90987.5|91053.4|90990|91036.3|90970.9|38
1641265710000|2022-01-04 03:08:30|91037.7|90987.7|91034|90984|91051|90988.3|91032.7|90970.9|42
1641265720000|2022-01-04 03:08:40|91034.8|90984.8|91034.2|90984.2|91049.5|90985.4|91032.6|90966.7|33
1641265730000|2022-01-04 03:08:50|91034.1|90984.1|91036.1|90986.1|91047.3|90986.3|91033.2|90972|20
1641265740000|2022-01-04 03:09:00|91035.8|90985.8|91045.1|90966.1|91047|90986.9|91031.8|90966.1|30
1641265750000|2022-01-04 03:09:10|91042|90966.8|91044.1|90971.9|91047.1|90984.1|91029|90966.8|35
1641265760000|2022-01-04 03:09:20|91044|90971.8|91042.6|90971.1|91046.7|90983.3|91031.8|90969.2|36
1641265770000|2022-01-04 03:09:30|91042.7|90970.9|91030.7|90980.7|91042.7|90981.3|91029.1|90970.5|36
1641265780000|2022-01-04 03:09:40|91040.1|90970|91034.6|90984.6|91045.3|90986.3|91029.7|90970|36
1641265790000|2022-01-04 03:09:50|91034.7|90984.7|91035.3|90985.3|91043.8|90985.5|91032.1|90971.6|32
1641265800000|2022-01-04 03:10:00|91035.7|90985.7|91034.6|90984.6|91035.7|90985.7|91033|90983|13
1641265810000|2022-01-04 03:10:10|91034.5|90984.5|91034.5|90984.5|91048|90985.9|91033.4|90972.9|21
1641265820000|2022-01-04 03:10:20|91034.3|90984.3|91033.9|90983.9|91049.4|90988.5|91032.3|90974.2|34
1641265830000|2022-01-04 03:10:30|91033.6|90983.6|91034.5|90984.5|91036.4|90986.4|91031.8|90981.8|38
1641265840000|2022-01-04 03:10:40|91034.1|90984.1|91041.7|90969.5|91042.5|90985.7|91030.4|90968.9|21
1641265850000|2022-01-04 03:10:50|91041.8|90980.3|91028.4|90978.4|91041.8|90980.3|91025.9|90969.2|15
1641265860000|2022-01-04 03:11:00|91027.7|90977.7|91028.1|90978.1|91029|90979|91026.3|90976.3|20
1641265870000|2022-01-04 03:11:10|91028|90978|91018.5|90968.5|91038.3|90978.3|91017.4|90957.8|46
1641265880000|2022-01-04 03:11:20|91019|90969|91021.8|90971.8|91022.6|90972.6|91018.7|90968.7|45
1641265890000|2022-01-04 03:11:30|91021.6|90971.6|91021.2|90971.2|91032.6|90972.1|91019|90960.7|22
1641265900000|2022-01-04 03:11:40|91021.4|90971.4|91033.7|90954.8|91033.7|90973.2|91019.8|90953.6|26
1641265910000|2022-01-04 03:11:50|91031.6|90957|91023|90973|91031.6|90973.2|91017.9|90955.2|30
1641265920000|2022-01-04 03:12:00|91039.4|90953.3|91018.7|90968.7|91039.4|90971.7|91017.9|90953.3|38
1641265930000|2022-01-04 03:12:10|91017.9|90967.9|91026.1|90976.1|91038|90977|91016.8|90961.3|49
1641265940000|2022-01-04 03:12:20|91037.4|90966.1|91029|90979|91041.9|90982|91024.3|90962.5|71
1641265950000|2022-01-04 03:12:30|91028.6|90978.6|91027.6|90977.6|91030.4|90980.4|91025.3|90975.3|36
1641265960000|2022-01-04 03:12:40|91027.3|90977.3|91031.2|90981.2|91032.5|90982.5|91026.4|90976.4|40
1641265970000|2022-01-04 03:12:50|91031.4|90981.4|91029.7|90979.7|91031.4|90981.4|91028.6|90978.6|14
1641265980000|2022-01-04 03:13:00|91029.2|90979.2|91030|90980|91031|90981|91029.1|90979.1|29
1641265990000|2022-01-04 03:13:10|91029.8|90979.8|91026.8|90976.8|91040.3|90983.8|91026|90969.1|43
1641266000000|2022-01-04 03:13:20|91026.5|90976.5|91021.6|90971.6|91037.9|90977.4|91020.9|90957|45
1641266010000|2022-01-04 03:13:30|91033.7|90958.9|91023.3|90973.3|91036.2|90976|91021.8|90958.9|34
1641266020000|2022-01-04 03:13:40|91023.8|90973.8|91023.4|90973.4|91035.9|90976.6|91022.9|90962.1|46
1641266030000|2022-01-04 03:13:50|91025.7|90975.7|91032.7|90982.7|91049.1|90986.1|91023.5|90968.9|70
1641266040000|2022-01-04 03:14:00|91032.4|90982.4|91040.6|90970.4|91046.2|90982.4|91028.9|90967.5|36
1641266050000|2022-01-04 03:14:10|91041.7|90969.4|91035.8|90985.8|91043|90988.4|91029.8|90969.2|32
1641266060000|2022-01-04 03:14:20|91039.7|90989.7|91039|90989|91042.5|90992.5|91035.4|90985.4|44
1641266070000|2022-01-04 03:14:30|91038.9|90988.9|91057.7|90983.4|91059.2|90996.9|91038.2|90979.4|49
1641266080000|2022-01-04 03:14:40|91055.9|90985.4|91042.9|90992.9|91058.4|90998.3|91041.8|90981.6|44
1641266090000|2022-01-04 03:14:50|91045.1|90995.1|91043.6|90993.6|91054.2|90996.1|91043.2|90983.2|39
1641266100000|2022-01-04 03:15:00|91042.6|90992.6|91043.5|90993.5|91058.2|90995|91041.1|90974.8|49
1641266110000|2022-01-04 03:15:10|91042.4|90992.4|91043.5|90993.5|91052.7|90997|91041|90980.5|56
1641266120000|2022-01-04 03:15:20|91042.6|90992.6|91044.1|90994.1|91044.3|90994.3|91041.6|90991.6|27
1641266130000|2022-01-04 03:15:30|91044.2|90994.2|91044.3|90994.3|91044.8|90994.8|91042.6|90992.6|23
1641266140000|2022-01-04 03:15:40|91043.7|90993.7|91052|90980.9|91052|90994.5|91041.8|90980.9|21
1641266150000|2022-01-04 03:15:50|91041.1|90991.1|91038.4|90988.4|91050.2|90995.7|91035.7|90975.4|41
1641266160000|2022-01-04 03:16:00|91038.2|90988.2|91039.1|90989.1|91049.5|90989.2|91038.2|90978.9|13
1641266170000|2022-01-04 03:16:10|91039.2|90989.2|91036.2|90962.5|91054.4|90991.9|91019.5|90955|51
1641266180000|2022-01-04 03:16:20|91035|90962.3|91020.2|90970.2|91035|90980.4|91019.8|90959.9|31
1641266190000|2022-01-04 03:16:30|91022.9|90972.9|91022.9|90972.9|91037|90974.6|91018.1|90958.6|23
1641266200000|2022-01-04 03:16:40|91022.2|90972.2|91026|90976|91026|90976|91020.3|90970.3|31
1641266210000|2022-01-04 03:16:50|91024.9|90974.9|91024.6|90974.6|91025.3|90975.3|91023.4|90973.4|11
1641266220000|2022-01-04 03:17:00|91024|90974|91023|90973|91024.9|90974.9|91021.6|90971.6|33
1641266230000|2022-01-04 03:17:10|91022.9|90972.9|91036.9|90986.9|91049.5|90990.5|91020.4|90970.4|45
1641266240000|2022-01-04 03:17:20|91036.2|90986.2|91033.3|90983.3|91047|90988.7|91029.4|90974.9|63
1641266250000|2022-01-04 03:17:30|91032.6|90982.6|91032.7|90982.7|91034.9|90984.9|91031.1|90981.1|38
1641266260000|2022-01-04 03:17:40|91032.9|90982.9|91033.7|90983.7|91035.5|90985.5|91032.1|90982.1|41
1641266270000|2022-01-04 03:17:50|91033.6|90983.6|91032.1|90982.1|91046|90985.1|91032.1|90971.2|43
1641266280000|2022-01-04 03:18:00|91032.5|90982.5|91032.7|90982.7|91036.1|90986.1|91032|90982|38
1641266290000|2022-01-04 03:18:10|91033.3|90983.3|91043.9|90993.9|91047.4|90994.5|91031|90971.6|54
1641266300000|2022-01-04 03:18:20|91044.2|90994.2|91046|90996|91049.5|90999.5|91043.3|90993.3|52
1641266310000|2022-01-04 03:18:30|91046.2|90996.2|91043.4|90993.4|91048.2|90998.2|91043.4|90993.4|43
1641266320000|2022-01-04 03:18:40|91042.9|90992.9|91045.5|90995.5|91056.4|90995.5|91040.4|90979.1|33
1641266330000|2022-01-04 03:18:50|91044.9|90994.9|91041.5|90991.5|91056.6|90996.4|91041.5|90981.3|60
1641266340000|2022-01-04 03:19:00|91041.6|90991.6|91043.8|90993.8|91046.1|90996.1|91040.4|90990.4|54
1641266350000|2022-01-04 03:19:10|91043.1|90993.1|91056.7|91006.7|91060.6|91007|91043|90979.9|49
1641266360000|2022-01-04 03:19:20|91056.9|91006.9|91057.5|91007.5|91060.7|91010.7|91053.4|91003.4|45
1641266370000|2022-01-04 03:19:30|91057.7|91007.7|91057|91007|91072.5|91011.6|91055.9|90994.6|51
1641266380000|2022-01-04 03:19:40|91057.1|91007.1|91063.7|91013.7|91064.7|91014.7|91056.5|91006.5|36
1641266390000|2022-01-04 03:19:50|91063.9|91013.9|91060.4|91010.4|91063.9|91013.9|91060.4|91010.4|23
1641266400000|2022-01-04 03:20:00|91064.2|91014.2|91062.3|91012.3|91064.7|91014.7|91060.8|91010.8|34
1641266410000|2022-01-04 03:20:10|91073|90996.4|91055.7|91005.7|91076.1|91015.1|91055.7|90996.4|35
1641266420000|2022-01-04 03:20:20|91055.8|91005.8|91073.6|91001.6|91076.3|91010.4|91055.8|90998.6|39
1641266430000|2022-01-04 03:20:30|91072.5|91002.2|91071.6|91000|91073.1|91012.2|91060.8|90997.8|29
1641266440000|2022-01-04 03:20:40|91060.4|91010.4|91060.2|91010.2|91065|91015|91058.5|91008.5|30
1641266450000|2022-01-04 03:20:50|91058.7|91008.7|91056.1|91006.1|91061.3|91011.3|91055.5|91005.5|43
1641266460000|2022-01-04 03:21:00|91056.4|91006.4|91054.6|91004.6|91056.7|91006.7|91053.4|91003.4|35
1641266470000|2022-01-04 03:21:10|91054.8|91004.8|91050.1|91000.1|91064.1|91005.6|91050.1|90989.1|45
1641266480000|2022-01-04 03:21:20|91065.5|90987.6|91044.5|90994.5|91065.5|91000.7|91044.5|90985.9|52
1641266490000|2022-01-04 03:21:30|91045.5|90995.5|91043.6|90993.6|91046.9|90996.9|91043.4|90993.4|26
1641266500000|2022-01-04 03:21:40|91044.3|90994.3|91045.6|90995.6|91048.7|90998.7|91042.3|90992.3|39
1641266510000|2022-01-04 03:21:50|91045.4|90995.4|91046.2|90996.2|91047.5|90997.5|91043.9|90993.9|34
1641266520000|2022-01-04 03:22:00|91046.3|90996.3|91043.6|90993.6|91046.3|90996.3|91042.5|90992.5|15
1641266530000|2022-01-04 03:22:10|91043.3|90993.3|91042.8|90992.8|91055|90995.7|91042.8|90980.5|27
1641266540000|2022-01-04 03:22:20|91042.7|90992.7|91043.3|90993.3|91043.7|90993.7|91042.4|90992.4|25
1641266550000|2022-01-04 03:22:30|91043.6|90993.6|91047.6|90997.6|91047.9|90997.9|91043.4|90993.4|26
1641266560000|2022-01-04 03:22:40|91047.1|90997.1|91047.1|90997.1|91051.5|91001.5|91044.9|90994.9|41
1641266570000|2022-01-04 03:22:50|91047.3|90997.3|91047.3|90997.3|91048.8|90998.8|91047|90997|19
1641266580000|2022-01-04 03:23:00|91047.9|90997.9|91050.7|91000.7|91050.8|91000.8|91047.4|90997.4|10
1641266590000|2022-01-04 03:23:10|91048.9|90998.9|91044.8|90994.8|91049|90999|91044.8|90994.8|27
1641266600000|2022-01-04 03:23:20|91045.8|90995.8|91044.1|90994.1|91056.1|90997|91044.1|90985.8|17
1641266610000|2022-01-04 03:23:30|91044.4|90994.4|91052.2|91002.2|91052.8|91002.8|91044.4|90994.4|39
1641266620000|2022-01-04 03:23:40|91051.4|91001.4|91052.7|91002.7|91053.6|91003.6|91049.2|90999.2|27
1641266630000|2022-01-04 03:23:50|91052.9|91002.9|91052.4|91002.4|91053|91003|91051.2|91001.2|25
1641266640000|2022-01-04 03:24:00|91051.6|91001.6|91053|91003|91053.8|91003.8|91051.3|91001.3|19
1641266650000|2022-01-04 03:24:10|91052.6|91002.6|91050.6|91000.6|91053.3|91003.3|91050|91000|25
1641266660000|2022-01-04 03:24:20|91051.6|91001.6|91061.2|91011.2|91061.2|91011.2|91049.9|90999.9|34
1641266670000|2022-01-04 03:24:30|91059.9|91009.9|91058.2|91008.2|91068.6|91009.9|91056.2|90996.8|20
1641266680000|2022-01-04 03:24:40|91057.9|91007.9|91058.9|91008.9|91058.9|91008.9|91057.7|91007.7|13
1641266690000|2022-01-04 03:24:50|91058.5|91008.5|91074.9|91024.9|91077.4|91027.4|91058.2|91008.2|53
1641266700000|2022-01-04 03:25:00|91077.2|91027.2|91080.2|91030.2|91086.1|91036.1|91075.4|91025.4|46
1641266710000|2022-01-04 03:25:10|91082.9|91032.9|91074.9|91024.9|91085.7|91035.7|91074.8|91024.8|44
1641266720000|2022-01-04 03:25:20|91075.2|91025.2|91085.7|91012.8|91086.3|91028.5|91074.1|91011.8|44
1641266730000|2022-01-04 03:25:30|91084.8|91012.9|91069|91019|91084.8|91027.8|91068.2|91012.1|57
1641266740000|2022-01-04 03:25:40|91069.5|91019.5|91074|91024|91074.8|91024.8|91069.3|91019.3|42
1641266750000|2022-01-04 03:25:50|91073.7|91023.7|91076.2|91026.2|91079|91029|91073.5|91023.5|23
1641266760000|2022-01-04 03:26:00|91076.9|91026.9|91066.8|91016.8|91077.6|91027.6|91066.4|91016.4|47
1641266770000|2022-01-04 03:26:10|91067.2|91017.2|91071.6|91021.6|91072.6|91022.6|91066.6|91016.6|41
1641266780000|2022-01-04 03:26:20|91072|91022|91072.3|91022.3|91072.3|91022.3|91070.5|91020.5|21
1641266790000|2022-01-04 03:26:30|91072|91022|91081.1|91031.1|91092.7|91032.3|91072|91016.8|39
1641266800000|2022-01-04 03:26:40|91097.8|91020.9|91071.8|91021.8|91097.8|91030.6|91071.6|91007.9|55
1641266810000|2022-01-04 03:26:50|91071.6|91021.6|91072.1|91022.1|91083.4|91022.6|91070.9|91010.1|27
1641266820000|2022-01-04 03:27:00|91072.2|91022.2|91070.5|91020.5|91089.5|91028.8|91070.5|91008.3|59
1641266830000|2022-01-04 03:27:10|91071.3|91021.3|91073.1|91023.1|91088.4|91027.3|91068.5|91015.1|35
1641266840000|2022-01-04 03:27:20|91073.5|91023.5|91073.1|91023.1|91084.7|91026.3|91072.4|91012.1|27
1641266850000|2022-01-04 03:27:30|91073.2|91023.2|91060.2|91010.2|91081.5|91023.7|91059.2|90996.6|54
1641266860000|2022-01-04 03:27:40|91057.9|91007.9|91050.6|91000.6|91060.4|91010.4|91049.3|90999.3|61
1641266870000|2022-01-04 03:27:50|91050.3|91000.3|91050.7|91000.7|91064.6|91006.5|91050.2|90990.6|48
1641266880000|2022-01-04 03:28:00|91050.9|91000.9|91053.1|91003.1|91054.9|91004.9|91050.7|91000.7|32
1641266890000|2022-01-04 03:28:10|91052.5|91002.5|91050.2|91000.2|91054.7|91004.7|91049.9|90999.9|38
1641266900000|2022-01-04 03:28:20|91050.3|91000.3|91048.4|90998.4|91052.7|91002.7|91042.9|90992.9|54
1641266910000|2022-01-04 03:28:30|91048.9|90998.9|91046.9|90996.9|91048.9|90998.9|91046.2|90996.2|27
1641266920000|2022-01-04 03:28:40|91046.8|90996.8|91049.7|90999.7|91061.6|91001.2|91046.8|90987.2|40
1641266930000|2022-01-04 03:28:50|91050.6|91000.6|91059.2|90989.1|91059.2|91001.4|91047.8|90989.1|15
1641266940000|2022-01-04 03:29:00|91059|90988.9|91050.7|91000.7|91059.1|91002.3|91047.8|90988.3|28
1641266950000|2022-01-04 03:29:10|91060.9|90990.1|91048.7|90998.7|91061|91001.9|91043.5|90990.1|35
1641266960000|2022-01-04 03:29:20|91047.9|90997.9|91046.3|90996.3|91057.4|90997.9|91039.1|90984.5|54
1641266970000|2022-01-04 03:29:30|91045.4|90995.4|91048.9|90998.9|91050.3|91000.3|91045.2|90995.2|50
1641266980000|2022-01-04 03:29:40|91048.7|90998.7|91050.2|91000.2|91052.1|91002.1|91045.7|90995.7|37
1641266990000|2022-01-04 03:29:50|91048.8|90998.8|91046.8|90996.8|91050.6|91000.6|91044.1|90994.1|34
1641267000000|2022-01-04 03:30:00|91046.4|90996.4|91046.7|90996.7|91049.3|90999.3|91045.7|90995.7|31
1641267010000|2022-01-04 03:30:10|91047.4|90997.4|91053.3|91003.3|91054.7|91004.7|91044.8|90994.8|38
1641267020000|2022-01-04 03:30:20|91051.6|91001.6|91045|90995|91052.3|91002.3|91044.4|90994.4|47
1641267030000|2022-01-04 03:30:30|91045.1|90995.1|91046|90996|91049.8|90999.8|91043.3|90993.3|36
1641267040000|2022-01-04 03:30:40|91046.5|90996.5|91039.3|90989.3|91046.5|90996.5|91038.6|90988.6|54
1641267050000|2022-01-04 03:30:50|91039|90989|91038.7|90988.7|91049.7|90992.1|91036.7|90974.5|50
1641267060000|2022-01-04 03:31:00|91038.4|90988.4|91040.1|90990.1|91051.2|90993|91038.1|90978.4|39
1641267070000|2022-01-04 03:31:10|91039.6|90989.6|91039.5|90989.5|91047.8|90992.3|91036.7|90977.7|49
1641267080000|2022-01-04 03:31:20|91038.3|90988.3|91037.4|90987.4|91041|90991|91037.4|90987.4|32
1641267090000|2022-01-04 03:31:30|91037.3|90987.3|91038.6|90988.6|91043.9|90993.9|91036|90986|49
1641267100000|2022-01-04 03:31:40|91039.1|90989.1|91042.9|90992.9|91043.4|90993.4|91038|90988|50
1641267110000|2022-01-04 03:31:50|91043.2|90993.2|91040.1|90990.1|91043.4|90993.4|91037.4|90987.4|40
1641267120000|2022-01-04 03:32:00|91041.6|90991.6|91041|90991|91042.6|90992.6|91037.8|90987.8|31
1641267130000|2022-01-04 03:32:10|91041.1|90991.1|91034.9|90984.9|91041.4|90991.4|91034.5|90984.5|26
1641267140000|2022-01-04 03:32:20|91034|90984|91033.3|90983.3|91044|90994|91032.8|90982.8|46
1641267150000|2022-01-04 03:32:30|91033|90983|91033.5|90983.5|91044.4|90990.3|91030.1|90974.3|48
1641267160000|2022-01-04 03:32:40|91032.4|90982.4|91039.8|90989.8|91040.4|90990.4|91032.4|90982.4|35
1641267170000|2022-01-04 03:32:50|91039.6|90989.6|91037.8|90987.8|91040.1|90990.1|91036.1|90986.1|30
1641267180000|2022-01-04 03:33:00|91036.5|90986.5|91039.2|90989.2|91039.2|90989.2|91035.6|90985.6|19
1641267190000|2022-01-04 03:33:10|91038.1|90988.1|91040.8|90990.8|91049.1|90990.8|91034.7|90977.8|42
1641267200000|2022-01-04 03:33:20|91038.2|90988.2|91041.5|90991.5|91041.5|90991.5|91037.3|90987.3|20
1641267210000|2022-01-04 03:33:30|91040.6|90990.6|91040.2|90990.2|91042.5|90992.5|91037.7|90987.7|30
1641267220000|2022-01-04 03:33:40|91039.2|90989.2|91036.6|90986.6|91039.4|90989.4|91034.3|90984.3|39
1641267230000|2022-01-04 03:33:50|91037.5|90987.5|91032.3|90982.3|91038|90988|91032.3|90982.3|44
1641267240000|2022-01-04 03:34:00|91032.4|90982.4|91028.7|90978.7|91036.5|90986.5|91027.8|90977.8|41
1641267250000|2022-01-04 03:34:10|91029.2|90979.2|91028.9|90978.9|91033.2|90983.2|91026.5|90976.5|42
1641267260000|2022-01-04 03:34:20|91028.1|90978.1|91032.7|90982.7|91035|90985|91025.2|90975.2|44
1641267270000|2022-01-04 03:34:30|91031.9|90981.9|91030.3|90980.3|91033.4|90983.4|91030.3|90980.3|25
1641267280000|2022-01-04 03:34:40|91030.5|90980.5|91031.3|90981.3|91032.2|90982.2|91027.9|90977.9|38
1641267290000|2022-01-04 03:34:50|91031.5|90981.5|91031.3|90981.3|91034.1|90984.1|91029.2|90979.2|30
1641267300000|2022-01-04 03:35:00|91031.5|90981.5|91031.2|90981.2|91031.9|90981.9|91029.2|90979.2|35
1641267310000|2022-01-04 03:35:10|91030.2|90980.2|91030.7|90980.7|91032.5|90982.5|91028.6|90978.6|30
1641267320000|2022-01-04 03:35:20|91030.8|90980.8|91031.3|90981.3|91037.2|90987.2|91028.1|90978.1|48
1641267330000|2022-01-04 03:35:30|91030.1|90980.1|91030.1|90980.1|91032.4|90982.4|91027|90977|33
1641267340000|2022-01-04 03:35:40|91030.4|90980.4|91030.2|90980.2|91033.1|90983.1|91027.6|90977.6|47
1641267350000|2022-01-04 03:35:50|91030.4|90980.4|91030.8|90980.8|91035.4|90985.4|91030|90980|33
1641267360000|2022-01-04 03:36:00|91030.7|90980.7|91032.3|90982.3|91035.1|90985.1|91030.7|90980.7|16
1641267370000|2022-01-04 03:36:10|91032.4|90982.4|91027.6|90977.6|91032.4|90982.4|91027.4|90977.4|21
1641267380000|2022-01-04 03:36:20|91027.4|90977.4|91032.6|90982.6|91038.4|90988.4|91027.4|90977.4|13
1641267390000|2022-01-04 03:36:30|91032.1|90982.1|91028.8|90978.8|91033.3|90983.3|91026.7|90976.7|29
1641267400000|2022-01-04 03:36:40|91029.2|90979.2|91027.6|90977.6|91031.1|90981.1|91027|90977|19
1641267410000|2022-01-04 03:36:50|91037.3|90987.3|91029.8|90979.8|91037.3|90987.3|91028.9|90978.9|27
1641267420000|2022-01-04 03:37:00|91029.5|90979.5|91033.8|90983.8|91035.2|90985.2|91028.5|90978.5|38
1641267430000|2022-01-04 03:37:10|91035|90985|91041.2|90991.2|91042.5|90992.5|91031.1|90981.1|36
1641267440000|2022-01-04 03:37:20|91038.1|90988.1|91034|90984|91039.2|90989.2|91031.4|90981.4|36
1641267450000|2022-01-04 03:37:30|91033.9|90983.9|91028.8|90978.8|91035.7|90985.7|91025.5|90975.5|31
1641267460000|2022-01-04 03:37:40|91030|90980|91037.5|90987.5|91037.5|90987.5|91028.8|90978.8|47
1641267470000|2022-01-04 03:37:50|91037.9|90987.9|91031.2|90981.2|91038|90988|91030.7|90980.7|35
1641267480000|2022-01-04 03:38:00|91030.1|90980.1|91030.4|90980.4|91031|90981|91026|90976|39
1641267490000|2022-01-04 03:38:10|91029.8|90979.8|91029.5|90979.5|91031.5|90981.5|91028.1|90978.1|23
1641267500000|2022-01-04 03:38:20|91029.4|90979.4|91029.1|90979.1|91032.8|90982.8|91028.7|90978.7|38
1641267510000|2022-01-04 03:38:30|91029.2|90979.2|91028.7|90978.7|91032.1|90982.1|91024.5|90974.5|43
1641267520000|2022-01-04 03:38:40|91028.3|90978.3|91029.4|90979.4|91031.4|90981.4|91025|90975|41
1641267530000|2022-01-04 03:38:50|91030|90980|91031.6|90981.6|91033.9|90983.9|91028.9|90978.9|20
1641267540000|2022-01-04 03:39:00|91030.6|90980.6|91031.4|90981.4|91031.5|90981.5|91028.7|90978.7|14
1641267550000|2022-01-04 03:39:10|91030.2|90980.2|91029|90979|91031.4|90981.4|91027.5|90977.5|33
1641267560000|2022-01-04 03:39:20|91029.3|90979.3|91031.6|90981.6|91038.3|90981.6|91028.7|90965.4|15
1641267570000|2022-01-04 03:39:30|91030.3|90980.3|91026.3|90976.3|91030.5|90980.5|91023.6|90973.6|31
1641267580000|2022-01-04 03:39:40|91026.1|90976.1|91033.9|90983.9|91035.8|90985.8|91023.5|90973.5|46
1641267590000|2022-01-04 03:39:50|91035.1|90985.1|91032.6|90982.6|91035.1|90985.1|91030.2|90980.2|40
1641267600000|2022-01-04 03:40:00|91033|90983|91030.5|90980.5|91036.4|90986.4|91027.5|90977.5|34
1641267610000|2022-01-04 03:40:10|91028.3|90978.3|91032.1|90982.1|91034.1|90984.1|91028.3|90978.3|26
1641267620000|2022-01-04 03:40:20|91031.9|90981.9|91030.7|90980.7|91034.4|90984.4|91030.6|90980.6|20
1641267630000|2022-01-04 03:40:30|91031.2|90981.2|91028.2|90978.2|91034.4|90984.4|91027.9|90977.9|28
1641267640000|2022-01-04 03:40:40|91029.2|90979.2|91037.5|90987.5|91038.1|90988.1|91027.8|90977.8|33
1641267650000|2022-01-04 03:40:50|91037.6|90987.6|91036.2|90986.2|91047.3|90991.8|91033.8|90977.2|35
1641267660000|2022-01-04 03:41:00|91036.5|90986.5|91035.4|90985.4|91037.7|90987.7|91034.8|90984.8|37
1641267670000|2022-01-04 03:41:10|91035.7|90985.7|91041.5|90991.5|91043|90993|91033.5|90983.5|43
1641267680000|2022-01-04 03:41:20|91041.6|90991.6|91039.1|90989.1|91049.6|90992.1|91035.6|90979.4|43
1641267690000|2022-01-04 03:41:30|91039.9|90989.9|91035.4|90985.4|91043.1|90993.1|91035|90985|66
1641267700000|2022-01-04 03:41:40|91038.1|90988.1|91034|90984|91038.4|90988.4|91033.9|90983.9|41
1641267710000|2022-01-04 03:41:50|91033.9|90983.9|91028.7|90978.7|91036.6|90986.6|91027.6|90977.6|42
1641267720000|2022-01-04 03:42:00|91027.9|90977.9|91030.3|90980.3|91032.3|90982.3|91025|90975|29
1641267730000|2022-01-04 03:42:10|91029.9|90979.9|91029.1|90979.1|91030.3|90980.3|91028.5|90978.5|22
1641267740000|2022-01-04 03:42:20|91033.3|90983.3|91026.3|90976.3|91033.3|90983.3|91021.8|90971.8|43
1641267750000|2022-01-04 03:42:30|91027.4|90977.4|91029.2|90979.2|91035.1|90980.1|91023|90964.9|45
1641267760000|2022-01-04 03:42:40|91030.9|90980.9|91031.1|90981.1|91035|90985|91028.6|90978.6|32
1641267770000|2022-01-04 03:42:50|91031.5|90981.5|91032.5|90982.5|91033.5|90983.5|91028.6|90978.6|40
1641267780000|2022-01-04 03:43:00|91031.5|90981.5|91027.9|90977.9|91031.5|90981.5|91027.2|90977.2|33
1641267790000|2022-01-04 03:43:10|91028.1|90978.1|91030.2|90980.2|91032.6|90982.6|91027.2|90977.2|36
1641267800000|2022-01-04 03:43:20|91029.2|90979.2|91028|90978|91029.9|90979.9|91027.9|90977.9|8
1641267810000|2022-01-04 03:43:30|91027.9|90977.9|91030.2|90980.2|91033.7|90983.7|91027.1|90977.1|55
1641267820000|2022-01-04 03:43:40|91030|90980|91024.9|90974.9|91031.1|90981.1|91024.8|90974.8|33
1641267830000|2022-01-04 03:43:50|91026.2|90976.2|91025.6|90975.6|91029.2|90979.2|91025.5|90975.5|27
1641267840000|2022-01-04 03:44:00|91026.3|90976.3|91029.6|90979.6|91029.9|90979.9|91024.8|90974.8|20
1641267850000|2022-01-04 03:44:10|91029.4|90979.4|91026.9|90976.9|91029.5|90979.5|91026.7|90976.7|20
1641267860000|2022-01-04 03:44:20|91026|90976|91022.6|90972.6|91030.2|90980.2|91022.6|90972.6|32
1641267870000|2022-01-04 03:44:30|91022.4|90972.4|91023.5|90973.5|91023.5|90973.5|91021.8|90971.8|16
1641267880000|2022-01-04 03:44:40|91023.6|90973.6|91022.1|90972.1|91028.1|90978.1|91021.9|90971.9|33
1641267890000|2022-01-04 03:44:50|91022.3|90972.3|91026.5|90976.5|91027.8|90977.8|91022.2|90972.2|39
1641267900000|2022-01-04 03:45:00|91025.6|90975.6|91029.7|90979.7|91030.5|90980.5|91025.6|90975.6|34
1641267910000|2022-01-04 03:45:10|91029.5|90979.5|91030.7|90980.7|91033.2|90983.2|91029|90979|30
1641267920000|2022-01-04 03:45:20|91031.8|90981.8|91034.4|90984.4|91035.7|90985.7|91030.2|90980.2|44
1641267930000|2022-01-04 03:45:30|91034|90984|91031|90981|91034.3|90984.3|91029.9|90979.9|33
1641267940000|2022-01-04 03:45:40|91029.2|90979.2|91029.4|90979.4|91031.2|90981.2|91029.1|90979.1|32
1641267950000|2022-01-04 03:45:50|91029.5|90979.5|91033.4|90983.4|91033.6|90983.6|91028|90978|29
1641267960000|2022-01-04 03:46:00|91033.9|90983.9|91024.8|90974.8|91038.1|90983.9|91023.6|90967.1|23
1641267970000|2022-01-04 03:46:10|91024.4|90974.4|91029.3|90979.3|91031.3|90981.3|91023.1|90973.1|35
1641267980000|2022-01-04 03:46:20|91029.9|90979.9|91028.2|90978.2|91033|90983|91027.9|90977.9|48
1641267990000|2022-01-04 03:46:30|91029.4|90979.4|91025.8|90975.8|91029.9|90979.9|91025.8|90975.8|30
1641268000000|2022-01-04 03:46:40|91025.7|90975.7|91023.2|90973.2|91027.9|90977.9|91023.2|90973.2|39
1641268010000|2022-01-04 03:46:50|91022.7|90972.7|91032.3|90982.3|91033.5|90983.5|91022.7|90972.7|55
1641268020000|2022-01-04 03:47:00|91029.2|90979.2|91031.5|90981.5|91037.3|90987.3|91027.8|90977.8|54
1641268030000|2022-01-04 03:47:10|91030.5|90980.5|91031.5|90981.5|91037.3|90987.3|91029|90979|56
1641268040000|2022-01-04 03:47:20|91030.9|90980.9|91026|90976|91033.1|90983.1|91026|90976|41
1641268050000|2022-01-04 03:47:30|91025.1|90975.1|91022.9|90972.9|91030.8|90980.8|91022.9|90972.9|53
1641268060000|2022-01-04 03:47:40|91022.8|90972.8|91024.5|90974.5|91027.5|90977.5|91022.2|90972.2|25
1641268070000|2022-01-04 03:47:50|91024.4|90974.4|91025.9|90975.9|91028.6|90978.6|91024.4|90974.4|40
1641268080000|2022-01-04 03:48:00|91025.3|90975.3|91029.5|90979.5|91033.4|90983.4|91024.1|90974.1|51
1641268090000|2022-01-04 03:48:10|91032.1|90982.1|91022.9|90972.9|91032.1|90982.1|91022.9|90972.9|66
1641268100000|2022-01-04 03:48:20|91022.6|90972.6|91032|90982|91032.5|90982.5|91022.6|90972.6|57
1641268110000|2022-01-04 03:48:30|91031.3|90981.3|91035.7|90985.7|91035.7|90985.7|91029.2|90979.2|37
1641268120000|2022-01-04 03:48:40|91035.6|90985.6|91030.8|90980.8|91038|90988|91028.6|90978.6|48
1641268130000|2022-01-04 03:48:50|91030.2|90980.2|91029.8|90979.8|91033.9|90983.9|91026.9|90976.9|50
1641268140000|2022-01-04 03:49:00|91030.4|90980.4|91047.3|90997.3|91048.2|90998.2|91030.4|90976|60
1641268150000|2022-01-04 03:49:10|91047|90997|91044.5|90994.5|91047.6|90997.6|91041.1|90991.1|32
1641268160000|2022-01-04 03:49:20|91044.4|90994.4|91046.3|90996.3|91047.6|90997.6|91041.6|90991.6|46
1641268170000|2022-01-04 03:49:30|91046.4|90996.4|91042.9|90992.9|91048.1|90998.1|91042.8|90992.8|42
1641268180000|2022-01-04 03:49:40|91042.7|90992.7|91042.7|90992.7|91046.2|90996.2|91039.3|90989.3|49
1641268190000|2022-01-04 03:49:50|91042.9|90992.9|91046.5|90996.5|91047.8|90997.8|91042.4|90992.4|40
1641268200000|2022-01-04 03:50:00|91046|90996|91046.5|90996.5|91047|90997|91041.4|90991.4|42
1641268210000|2022-01-04 03:50:10|91045.6|90995.6|91045.6|90995.6|91046.5|90996.5|91044.1|90994.1|19
1641268220000|2022-01-04 03:50:20|91045.8|90995.8|91044.2|90994.2|91045.8|90995.8|91043.8|90993.8|13
1641268230000|2022-01-04 03:50:30|91044.1|90994.1|91044.2|90994.2|91046.7|90996.7|91041.6|90991.6|35
1641268240000|2022-01-04 03:50:40|91044.3|90994.3|91040.9|90990.9|91049.5|90999.5|91040.9|90990.9|40
1641268250000|2022-01-04 03:50:50|91041.3|90991.3|91047.9|90997.9|91048.8|90998.8|91039.5|90989.5|52
1641268260000|2022-01-04 03:51:00|91048.4|90998.4|91046.1|90996.1|91048.4|90998.4|91043.3|90993.3|31
1641268270000|2022-01-04 03:51:10|91045.9|90995.9|91052.5|91002.5|91052.5|91002.5|91044.4|90994.4|39
1641268280000|2022-01-04 03:51:20|91051|91001|91053.8|91003.8|91054.7|91004.7|91049.4|90999.4|34
1641268290000|2022-01-04 03:51:30|91054.2|91004.2|91054.3|91004.3|91057.7|91007.7|91050.2|91000.2|57
1641268300000|2022-01-04 03:51:40|91056|91006|91054|91004|91056.9|91006.9|91053|91003|28
1641268310000|2022-01-04 03:51:50|91060.6|90989.9|91052.1|91002.1|91060.6|91002.9|91048.9|90989.9|40
1641268320000|2022-01-04 03:52:00|91052.2|91002.2|91050.8|91000.8|91053.4|91003.4|91050.6|91000.6|23
1641268330000|2022-01-04 03:52:10|91050.7|91000.7|91049.9|90999.9|91054.7|91004.7|91048.2|90998.2|27
1641268340000|2022-01-04 03:52:20|91048.6|90998.6|91048.2|90998.2|91050.7|91000.7|91046.1|90996.1|35
1641268350000|2022-01-04 03:52:30|91049.1|90999.1|91044.2|90994.2|91051.4|91001.4|91043.1|90993.1|43
1641268360000|2022-01-04 03:52:40|91042.9|90992.9|91048|90998|91050.4|91000.4|91042.3|90992.3|59
1641268370000|2022-01-04 03:52:50|91047.5|90997.5|91050.7|91000.7|91050.8|91000.8|91046.9|90996.9|27
1641268380000|2022-01-04 03:53:00|91049.4|90999.4|91048.3|90998.3|91049.8|90999.8|91048.1|90998.1|19
1641268390000|2022-01-04 03:53:10|91048|90998|91042.3|90992.3|91050|91000|91041.8|90991.8|43
1641268400000|2022-01-04 03:53:20|91042.5|90992.5|91047.6|90997.6|91050.8|91000.8|91041.9|90991.9|47
1641268410000|2022-01-04 03:53:30|91047.3|90997.3|91045.9|90995.9|91049.2|90999.2|91043.4|90993.4|43
1641268420000|2022-01-04 03:53:40|91043.8|90993.8|91045.6|90995.6|91048.6|90998.6|91043.5|90993.5|32
1641268430000|2022-01-04 03:53:50|91045.7|90995.7|91045.1|90995.1|91049.2|90999.2|91043.4|90993.4|31
1641268440000|2022-01-04 03:54:00|91045.2|90995.2|91047.5|90997.5|91048.5|90998.5|91044.3|90994.3|50
1641268450000|2022-01-04 03:54:10|91047|90997|91048|90998|91051.9|91001.9|91044.9|90994.9|51
1641268460000|2022-01-04 03:54:20|91048.6|90998.6|91049.4|90999.4|91051.9|91001.9|91046.3|90996.3|21
1641268470000|2022-01-04 03:54:30|91050.3|91000.3|91047.6|90997.6|91051.8|91001.8|91046.5|90996.5|25
1641268480000|2022-01-04 03:54:40|91048.2|90998.2|91045.3|90995.3|91051.7|91001.7|91045.3|90995.3|37
1641268490000|2022-01-04 03:54:50|91046|90996|91047.1|90997.1|91048.6|90998.6|91046|90996|25
1641268500000|2022-01-04 03:55:00|91047.3|90997.3|91050|91000|91053.3|91003.3|91047.3|90997.3|40
1641268510000|2022-01-04 03:55:10|91050.2|91000.2|91058.9|91008.9|91058.9|91008.9|91050.2|91000.2|40
1641268520000|2022-01-04 03:55:20|91058.4|91008.4|91056.1|91006.1|91058.4|91008.4|91054.8|91004.8|21
1641268530000|2022-01-04 03:55:30|91056.2|91006.2|91052.9|91002.9|91060|91010|91051.1|91001.1|53
1641268540000|2022-01-04 03:55:40|91052.6|91002.6|91055.1|91005.1|91064.1|91008.2|91050.9|90992.6|46
1641268550000|2022-01-04 03:55:50|91055.3|91005.3|91052.8|91002.8|91056.6|91006.6|91052.4|91002.4|35
1641268560000|2022-01-04 03:56:00|91052.2|91002.2|91049.6|90999.6|91053.7|91003.7|91048.5|90998.5|52
1641268570000|2022-01-04 03:56:10|91050.1|91000.1|91047.5|90997.5|91050.6|91000.6|91046.6|90996.6|35
1641268580000|2022-01-04 03:56:20|91048.3|90998.3|91045.6|90995.6|91048.3|90998.3|91044.4|90994.4|22
1641268590000|2022-01-04 03:56:30|91045.7|90995.7|91047.1|90997.1|91050.3|91000.3|91041.9|90991.9|44
1641268600000|2022-01-04 03:56:40|91047.4|90997.4|91047.2|90997.2|91049.1|90999.1|91047.1|90997.1|33
1641268610000|2022-01-04 03:56:50|91047.1|90997.1|91049.2|90999.2|91052.3|91002.3|91047.1|90997.1|29
1641268620000|2022-01-04 03:57:00|91049.4|90999.4|91042.9|90992.9|91050.1|91000.1|91042.3|90992.3|42
1641268630000|2022-01-04 03:57:10|91044.1|90994.1|91048.4|90998.4|91051.6|91001.6|91043|90993|46
1641268640000|2022-01-04 03:57:20|91048.6|90998.6|91047.2|90997.2|91050.7|91000.7|91045.5|90995.5|36
1641268650000|2022-01-04 03:57:30|91048.2|90998.2|91047.4|90997.4|91051.1|91001.1|91046.6|90996.6|41
1641268660000|2022-01-04 03:57:40|91047.7|90997.7|91046.7|90996.7|91051.5|91001.5|91045.3|90995.3|62
1641268670000|2022-01-04 03:57:50|91046.5|90996.5|91050.1|91000.1|91050.9|91000.9|91046.3|90996.3|30
1641268680000|2022-01-04 03:58:00|91049.7|90999.7|91048.4|90998.4|91049.7|90999.7|91047.5|90997.5|17
1641268690000|2022-01-04 03:58:10|91048.5|90998.5|91046.3|90996.3|91050.7|91000.7|91044.2|90994.2|32
1641268700000|2022-01-04 03:58:20|91046.5|90996.5|91046.9|90996.9|91050.4|91000.4|91046.1|90996.1|54
1641268710000|2022-01-04 03:58:30|91047.4|90997.4|91044.2|90994.2|91047.8|90997.8|91044.2|90994.2|30
1641268720000|2022-01-04 03:58:40|91044.8|90994.8|91044.4|90994.4|91047|90997|91043.6|90993.6|42
1641268730000|2022-01-04 03:58:50|91044.3|90994.3|91053.1|91003.1|91059.2|91009.2|91044.3|90994.3|60
1641268740000|2022-01-04 03:59:00|91053.4|91003.4|91055.8|91005.8|91058|91008|91052.9|91002.9|50
1641268750000|2022-01-04 03:59:10|91054.7|91004.7|91056.1|91006.1|91058.3|91008.3|91052.7|91002.7|42
1641268760000|2022-01-04 03:59:20|91056.2|91006.2|91051.6|91001.6|91056.2|91006.2|91051.6|91001.6|15
1641268770000|2022-01-04 03:59:30|91051.5|91001.5|91054.8|91004.8|91057.3|91007.3|91051.3|91001.3|49
1641268780000|2022-01-04 03:59:40|91054.4|91004.4|91055.3|91005.3|91057.4|91007.4|91052.8|91002.8|30
1641268790000|2022-01-04 03:59:50|91054.8|91004.8|91055.3|91005.3|91058.3|91008.3|91054.8|91004.8|26
1641268800000|2022-01-04 04:00:00|91055.6|91005.6|91056.5|91006.5|91058.2|91008.2|91052.9|91002.9|45
1641268810000|2022-01-04 04:00:10|91056.3|91006.3|91057.2|91007.2|91057.8|91007.8|91054.2|91004.2|37
1641268820000|2022-01-04 04:00:20|91057.3|91007.3|91053.6|91003.6|91057.3|91007.3|91052.1|91002.1|28
1641268830000|2022-01-04 04:00:30|91053.5|91003.5|91056.4|91006.4|91062.5|91012.5|91051.1|91001.1|49
1641268840000|2022-01-04 04:00:40|91056.3|91006.3|91067.5|91017.5|91068.2|91018.2|91055.2|91005.2|45
1641268850000|2022-01-04 04:00:50|91066.8|91016.8|91067.7|91017.7|91068.4|91018.4|91064.8|91014.8|27
1641268860000|2022-01-04 04:01:00|91067.6|91017.6|91061.2|91011.2|91068.4|91018.4|91060.5|91010.5|42
1641268870000|2022-01-04 04:01:10|91061.3|91011.3|91061.3|91011.3|91063.7|91013.7|91057.8|91007.8|50
1641268880000|2022-01-04 04:01:20|91061.2|91011.2|91058|91008|91063.2|91013.2|91058|91008|47
1641268890000|2022-01-04 04:01:30|91058.8|91008.8|91055.4|91005.4|91060.5|91010.5|91055.4|91005.4|47
1641268900000|2022-01-04 04:01:40|91055.9|91005.9|91055|91005|91057.4|91007.4|91054.3|91004.3|33
1641268910000|2022-01-04 04:01:50|91054.9|91004.9|91053.2|91003.2|91057.7|91007.7|91053.2|91003.2|53
1641268920000|2022-01-04 04:02:00|91053.7|91003.7|91051.6|91001.6|91053.8|91003.8|91050.2|91000.2|24
1641268930000|2022-01-04 04:02:10|91050.9|91000.9|91054.2|91004.2|91056.2|91006.2|91050.2|91000.2|35
1641268940000|2022-01-04 04:02:20|91054.9|91004.9|91058.5|91008.5|91060.6|91010.6|91050.2|91000.2|37
1641268950000|2022-01-04 04:02:30|91058.4|91008.4|91059|91009|91060.5|91010.5|91056.9|91006.9|50
1641268960000|2022-01-04 04:02:40|91059.1|91009.1|91059.1|91009.1|91061.1|91011.1|91057.2|91007.2|35
1641268970000|2022-01-04 04:02:50|91058.7|91008.7|91056.5|91006.5|91058.8|91008.8|91056.3|91006.3|14
1641268980000|2022-01-04 04:03:00|91057.1|91007.1|91058.2|91008.2|91058.2|91008.2|91052.9|91002.9|14
1641268990000|2022-01-04 04:03:10|91058.7|91008.7|91059|91009|91059|91009|91056.2|91006.2|30
1641269000000|2022-01-04 04:03:20|91058.2|91008.2|91057.8|91007.8|91061.9|91011.9|91055.3|91005.3|48
1641269010000|2022-01-04 04:03:30|91058.5|91008.5|91056|91006|91059.1|91009.1|91055.6|91005.6|33
1641269020000|2022-01-04 04:03:40|91055.7|91005.7|91056.8|91006.8|91057.6|91007.6|91055.5|91005.5|32
1641269030000|2022-01-04 04:03:50|91057.1|91007.1|91056.3|91006.3|91058.3|91008.3|91052.6|91002.6|44
1641269040000|2022-01-04 04:04:00|91056.2|91006.2|91052.9|91002.9|91056.8|91006.8|91052.9|91002.9|39
1641269050000|2022-01-04 04:04:10|91053.8|91003.8|91056.5|91006.5|91058|91008|91051.9|91001.9|24
1641269060000|2022-01-04 04:04:20|91056.1|91006.1|91052.4|91002.4|91058.3|91008.3|91052.4|91002.4|27
1641269070000|2022-01-04 04:04:30|91051.2|91001.2|91051.9|91001.9|91056.3|91006.3|91051|91001|21
1641269080000|2022-01-04 04:04:40|91054.9|91004.9|91050.4|91000.4|91054.9|91004.9|91050|91000|33
1641269090000|2022-01-04 04:04:50|91050.8|91000.8|91051|91001|91052.2|91002.2|91049.7|90999.7|19
1641269100000|2022-01-04 04:05:00|91050.3|91000.3|91049.8|90999.8|91051.2|91001.2|91047.6|90997.6|22
1641269110000|2022-01-04 04:05:10|91049.1|90999.1|91034.5|90984.5|91051.7|91001.7|91034.5|90984.5|52
1641269120000|2022-01-04 04:05:20|91036.8|90986.8|91038.2|90988.2|91059.2|91000.5|91031.5|90981.5|76
1641269130000|2022-01-04 04:05:30|91042.8|90992.8|91046|90996|91049.1|90999.1|91033.7|90983.7|72
1641269140000|2022-01-04 04:05:40|91045.9|90995.9|91047.9|90997.9|91051.6|91001.6|91044.9|90994.9|52
1641269150000|2022-01-04 04:05:50|91048.1|90998.1|91051.8|91001.8|91059.9|91001.9|91047.2|90985.7|17
1641269160000|2022-01-04 04:06:00|91050.8|91000.8|91051.1|91001.1|91051.1|91001.1|91049.1|90999.1|32
1641269170000|2022-01-04 04:06:10|91049.9|90999.9|91048|90998|91050|91000|91046.6|90996.6|48
1641269180000|2022-01-04 04:06:20|91048.8|90998.8|91049.7|90999.7|91051.2|91001.2|91048|90998|35
1641269190000|2022-01-04 04:06:30|91049.8|90999.8|91046.9|90996.9|91050|91000|91046.9|90996.9|28
1641269200000|2022-01-04 04:06:40|91046.8|90996.8|91045.8|90995.8|91047.6|90997.6|91041.2|90991.2|21
1641269210000|2022-01-04 04:06:50|91046.2|90996.2|91046.7|90996.7|91047.3|90997.3|91044.2|90994.2|31
1641269220000|2022-01-04 04:07:00|91046.8|90996.8|91047|90997|91049.5|90999.5|91045.9|90995.9|30
1641269230000|2022-01-04 04:07:10|91047.5|90997.5|91047.3|90997.3|91047.5|90997.5|91046.5|90996.5|5
1641269240000|2022-01-04 04:07:20|91044.2|90994.2|91048.9|90998.9|91051.2|91001.2|91044.1|90994.1|26
1641269250000|2022-01-04 04:07:30|91048.6|90998.6|91046.7|90996.7|91048.8|90998.8|91044.6|90994.6|26
1641269260000|2022-01-04 04:07:40|91047.9|90997.9|91044.2|90994.2|91047.9|90997.9|91040.5|90990.5|52
1641269270000|2022-01-04 04:07:50|91044.1|90994.1|91036.6|90986.6|91044.2|90994.2|91036.6|90986.6|38
1641269280000|2022-01-04 04:08:00|91036.5|90986.5|91037.2|90987.2|91037.7|90987.7|91031.6|90981.6|52
1641269290000|2022-01-04 04:08:10|91036|90986|91037|90987|91038.6|90988.6|91034.9|90984.9|33
1641269300000|2022-01-04 04:08:20|91036.9|90986.9|91036.5|90986.5|91038.4|90988.4|91035.7|90985.7|24
1641269310000|2022-01-04 04:08:30|91036.7|90986.7|91037.1|90987.1|91037.4|90987.4|91034|90984|40
1641269320000|2022-01-04 04:08:40|91037.2|90987.2|91035.9|90985.9|91038.4|90988.4|91035.7|90985.7|21
1641269330000|2022-01-04 04:08:50|91036|90986|91036|90986|91039.5|90989.5|91035.8|90985.8|15
1641269340000|2022-01-04 04:09:00|91034.8|90984.8|91040.4|90990.4|91042.2|90992.2|91034.8|90984.8|40
1641269350000|2022-01-04 04:09:10|91039.6|90989.6|91035.5|90985.5|91041.6|90991.6|91034.6|90984.6|48
1641269360000|2022-01-04 04:09:20|91036.3|90986.3|91036.7|90986.7|91041.5|90991.5|91035|90985|49
1641269370000|2022-01-04 04:09:30|91036.5|90986.5|91035.2|90985.2|91037.4|90987.4|91031.1|90981.1|44
1641269380000|2022-01-04 04:09:40|91035|90985|91036.6|90986.6|91037.4|90987.4|91034.1|90984.1|26
1641269390000|2022-01-04 04:09:50|91036.7|90986.7|91035.8|90985.8|91038.7|90988.7|91035.5|90985.5|30
1641269400000|2022-01-04 04:10:00|91036|90986|91038.1|90988.1|91039.8|90989.8|91035.7|90985.7|37
1641269410000|2022-01-04 04:10:10|91037.9|90987.9|91035.5|90985.5|91039|90989|91035.5|90985.5|27
1641269420000|2022-01-04 04:10:20|91036|90986|91036.8|90986.8|91038.9|90988.9|91033.9|90983.9|50
1641269430000|2022-01-04 04:10:30|91037.9|90987.9|91036.6|90986.6|91038.1|90988.1|91033.8|90983.8|38
1641269440000|2022-01-04 04:10:40|91036.8|90986.8|91032.1|90982.1|91037.3|90987.3|91031.4|90981.4|29
1641269450000|2022-01-04 04:10:50|91032.3|90982.3|91034.8|90984.8|91035.6|90985.6|91032.1|90982.1|17
1641269460000|2022-01-04 04:11:00|91035.8|90985.8|91031.8|90981.8|91035.8|90985.8|91031.8|90981.8|18
1641269470000|2022-01-04 04:11:10|91032.4|90982.4|91029.9|90979.9|91034.3|90984.3|91027.9|90977.9|27
1641269480000|2022-01-04 04:11:20|91029.8|90979.8|91027.9|90977.9|91031.3|90981.3|91027.4|90977.4|8
1641269490000|2022-01-04 04:11:30|91028|90978|91031.1|90981.1|91031.7|90981.7|91028|90978|34
1641269500000|2022-01-04 04:11:40|91031|90981|91030.4|90980.4|91032.1|90982.1|91028.6|90978.6|32
1641269510000|2022-01-04 04:11:50|91029.7|90979.7|91030.1|90980.1|91030.1|90980.1|91029.1|90979.1|15
1641269520000|2022-01-04 04:12:00|91029.3|90979.3|91035.7|90985.7|91036.5|90986.5|91029.3|90979.3|56
1641269530000|2022-01-04 04:12:10|91034.5|90984.5|91035.4|90985.4|91035.7|90985.7|91031.7|90981.7|61
1641269540000|2022-01-04 04:12:20|91035.1|90985.1|91035.4|90985.4|91036.2|90986.2|91031.6|90981.6|57
1641269550000|2022-01-04 04:12:30|91035.3|90985.3|91031.9|90981.9|91035.3|90985.3|91029.7|90979.7|51
1641269560000|2022-01-04 04:12:40|91031.7|90981.7|91034.4|90984.4|91036.7|90986.7|91030.2|90980.2|41
1641269570000|2022-01-04 04:12:50|91033.6|90983.6|91031|90981|91034.6|90984.6|91030.4|90980.4|28
1641269580000|2022-01-04 04:13:00|91030.7|90980.7|91030.9|90980.9|91034.4|90984.4|91028.9|90978.9|42
1641269590000|2022-01-04 04:13:10|91029.6|90979.6|91029.7|90979.7|91033.4|90983.4|91029.6|90979.6|23
1641269600000|2022-01-04 04:13:20|91030.3|90980.3|91029.7|90979.7|91031|90981|91029.7|90979.7|8
1641269610000|2022-01-04 04:13:30|91030.3|90980.3|91028.2|90978.2|91032.7|90982.7|91027.7|90977.7|19
1641269620000|2022-01-04 04:13:40|91028.1|90978.1|91028.5|90978.5|91028.6|90978.6|91026.8|90976.8|9
1641269630000|2022-01-04 04:13:50|91028.3|90978.3|91029.6|90979.6|91033.1|90983.1|91027.8|90977.8|25
1641269640000|2022-01-04 04:14:00|91029.3|90979.3|91030.8|90980.8|91030.8|90980.8|91029.2|90979.2|14
1641269650000|2022-01-04 04:14:10|91030.7|90980.7|91029.2|90979.2|91030.8|90980.8|91028.9|90978.9|8
1641269660000|2022-01-04 04:14:20|91029.4|90979.4|91034.4|90984.4|91034.7|90984.7|91029.2|90979.2|11
1641269670000|2022-01-04 04:14:30|91034.3|90984.3|91032.7|90982.7|91046.4|90984.3|91032.2|90972.2|10
1641269680000|2022-01-04 04:14:40|91031.6|90981.6|91032.5|90982.5|91035.1|90985.1|91028.4|90978.4|38
1641269690000|2022-01-04 04:14:50|91032.9|90982.9|91032.2|90982.2|91033.2|90983.2|91031.1|90981.1|25
1641269700000|2022-01-04 04:15:00|91032.4|90982.4|91033.4|90983.4|91035.1|90985.1|91031.2|90981.2|30
1641269710000|2022-01-04 04:15:10|91033.5|90983.5|91032.7|90982.7|91034.9|90984.9|91032.7|90982.7|26
1641269720000|2022-01-04 04:15:20|91032.6|90982.6|91032.1|90982.1|91034.5|90984.5|91030.5|90980.5|31
1641269730000|2022-01-04 04:15:30|91032.8|90982.8|91032.8|90982.8|91033.6|90983.6|91031|90981|16
1641269740000|2022-01-04 04:15:40|91032.4|90982.4|91032.6|90982.6|91033|90983|91031.9|90981.9|26
1641269750000|2022-01-04 04:15:50|91033|90983|91032.5|90982.5|91033.8|90983.8|91031.8|90981.8|16
1641269760000|2022-01-04 04:16:00|91030.8|90980.8|91033.7|90983.7|91034.4|90984.4|91030.8|90980.8|16
1641269770000|2022-01-04 04:16:10|91033.3|90983.3|91031.9|90981.9|91035.3|90985.3|91031.9|90981.9|9
1641269780000|2022-01-04 04:16:20|91031.4|90981.4|91035.4|90985.4|91036.7|90986.7|91031.4|90981.4|24
1641269790000|2022-01-04 04:16:30|91035.2|90985.2|91035.2|90985.2|91035.8|90985.8|91035.2|90985.2|17
1641269800000|2022-01-04 04:16:40|91035.5|90985.5|91036|90986|91037|90987|91035.1|90985.1|10
1641269810000|2022-01-04 04:16:50|91035.8|90985.8|91038.9|90988.9|91051.6|90991.3|91034.2|90980.1|21
1641269820000|2022-01-04 04:17:00|91039.4|90989.4|91036.8|90986.8|91039.9|90989.9|91036.7|90986.7|35
1641269830000|2022-01-04 04:17:10|91037|90987|91036.9|90986.9|91037.7|90987.7|91036.5|90986.5|21
1641269840000|2022-01-04 04:17:20|91037.8|90987.8|91041.3|90991.3|91041.3|90991.3|91037.5|90987.5|12
1641269850000|2022-01-04 04:17:30|91040.9|90990.9|91037.9|90987.9|91042|90992|91037.3|90987.3|10
1641269860000|2022-01-04 04:17:40|91038.1|90988.1|91037.5|90987.5|91038.1|90988.1|91037.5|90987.5|9
1641269870000|2022-01-04 04:17:50|91037|90987|91050.3|90979.8|91050.9|90991.2|91037|90975.2|25
1641269880000|2022-01-04 04:18:00|91050.5|90989.4|91041.2|90991.2|91050.5|90991.2|91039.3|90989.3|23
1641269890000|2022-01-04 04:18:10|91041.5|90991.5|91042.4|90992.4|91043.3|90993.3|91040.8|90990.8|16
1641269900000|2022-01-04 04:18:20|91042.7|90992.7|91040.3|90990.3|91043.1|90993.1|91037.9|90987.9|23
1641269910000|2022-01-04 04:18:30|91040.2|90990.2|91040.4|90990.4|91041|90991|91037.9|90987.9|26
1641269920000|2022-01-04 04:18:40|91042.3|90992.3|91042.5|90992.5|91045.5|90995.5|91040|90990|31
1641269930000|2022-01-04 04:18:50|91043.1|90993.1|91043.2|90993.2|91044.3|90994.3|91040.1|90990.1|11
1641269940000|2022-01-04 04:19:00|91042.6|90992.6|91039.9|90989.9|91044.4|90994.4|91037.9|90987.9|25
1641269950000|2022-01-04 04:19:10|91038.9|90988.9|91039.1|90989.1|91042|90992|91038.1|90988.1|13
1641269960000|2022-01-04 04:19:20|91039|90989|91035.8|90985.8|91039.1|90989.1|91035.1|90985.1|23
1641269970000|2022-01-04 04:19:30|91035.6|90985.6|91036.4|90986.4|91038.1|90988.1|91034.4|90984.4|24
1641269980000|2022-01-04 04:19:40|91036.5|90986.5|91039|90989|91043.6|90993.6|91036|90986|34
1641269990000|2022-01-04 04:19:50|91039.1|90989.1|91039.4|90989.4|91039.9|90989.9|91038.9|90988.9|26
1641270000000|2022-01-04 04:20:00|91037.8|90987.8|91038.1|90988.1|91040.6|90990.6|91037.8|90987.8|21
1641270010000|2022-01-04 04:20:10|91038.3|90988.3|91037|90987|91039.1|90989.1|91037|90987|15
1641270020000|2022-01-04 04:20:20|91037.1|90987.1|91043.9|90993.9|91045.1|90995.1|91037.1|90987.1|37
1641270030000|2022-01-04 04:20:30|91042.7|90992.7|91040.2|90990.2|91043.3|90993.3|91039.6|90989.6|31
1641270040000|2022-01-04 04:20:40|91041|90991|91038.9|90988.9|91042.1|90992.1|91038.6|90988.6|20
1641270050000|2022-01-04 04:20:50|91039.2|90989.2|91037.3|90987.3|91041.5|90991.5|91036.9|90986.9|26
1641270060000|2022-01-04 04:21:00|91037|90987|91036.5|90986.5|91037.1|90987.1|91036.4|90986.4|12
1641270070000|2022-01-04 04:21:10|91037|90987|91035.4|90985.4|91037|90987|91034.3|90984.3|35
1641270080000|2022-01-04 04:21:20|91035.5|90985.5|91036.7|90986.7|91038.6|90988.6|91034.8|90984.8|22
1641270090000|2022-01-04 04:21:30|91036.2|90986.2|91034.1|90984.1|91045.9|90986.2|91031.3|90973.5|31
1641270100000|2022-01-04 04:21:40|91034|90984|91034.7|90984.7|91036.7|90986.7|91033.9|90983.9|17
1641270110000|2022-01-04 04:21:50|91034.8|90984.8|91034|90984|91034.8|90984.8|91033.7|90983.7|8
1641270120000|2022-01-04 04:22:00|91034.5|90984.5|91032.6|90982.6|91035.9|90985.9|91031.1|90981.1|15
1641270130000|2022-01-04 04:22:10|91032.8|90982.8|91033.9|90983.9|91037.1|90987.1|91032.6|90982.6|10
1641270140000|2022-01-04 04:22:20|91034.5|90984.5|91033.5|90983.5|91034.5|90984.5|91033.2|90983.2|8
1641270150000|2022-01-04 04:22:30|91033.8|90983.8|91032.1|90982.1|91034.3|90984.3|91032.1|90982.1|12
1641270160000|2022-01-04 04:22:40|91032.2|90982.2|91032.8|90982.8|91033.8|90983.8|91031.6|90981.6|21
1641270170000|2022-01-04 04:22:50|91032.9|90982.9|91036.4|90986.4|91044.2|90986.4|91032.9|90973.4|17
1641270180000|2022-01-04 04:23:00|91036.5|90986.5|91035.7|90985.7|91047.9|90986.5|91035.6|90975.3|17
1641270190000|2022-01-04 04:23:10|91036|90986|91037.3|90987.3|91037.3|90987.3|91034|90984|17
1641270200000|2022-01-04 04:23:20|91037.5|90987.5|91035.8|90985.8|91037.5|90987.5|91035.8|90985.8|13
1641270210000|2022-01-04 04:23:30|91035.6|90985.6|91038.1|90988.1|91038.4|90988.4|91035.1|90985.1|16
1641270220000|2022-01-04 04:23:40|91037.6|90987.6|91036.2|90986.2|91037.7|90987.7|91034.4|90984.4|28
1641270230000|2022-01-04 04:23:50|91035.9|90985.9|91035.6|90985.6|91036|90986|91035.5|90985.5|6
1641270240000|2022-01-04 04:24:00|91035.5|90985.5|91038.5|90988.5|91039.7|90989.7|91035.4|90985.4|9
1641270250000|2022-01-04 04:24:10|91037.8|90987.8|91037.3|90987.3|91039.5|90989.5|91037.3|90987.3|16
1641270260000|2022-01-04 04:24:20|91036.7|90986.7|91035.6|90985.6|91039.6|90989.6|91035.1|90985.1|27
1641270270000|2022-01-04 04:24:30|91035.8|90985.8|91036.1|90986.1|91039.3|90989.3|91033.6|90983.6|23
1641270280000|2022-01-04 04:24:40|91035.7|90985.7|91042.3|90992.3|91051.2|90992.3|91034.3|90980.5|24
1641270290000|2022-01-04 04:24:50|91041.9|90991.9|91041.7|90991.7|91042|90992|91040.8|90990.8|8
1641270300000|2022-01-04 04:25:00|91041.6|90991.6|91042.6|90992.6|91044.2|90994.2|91040.6|90990.6|18
1641270310000|2022-01-04 04:25:10|91042.4|90992.4|91043.3|90993.3|91047|90997|91042.4|90992.4|28
1641270320000|2022-01-04 04:25:20|91043.2|90993.2|91044.9|90994.9|91046.1|90996.1|91043.1|90993.1|23
1641270330000|2022-01-04 04:25:30|91045.5|90995.5|91039.8|90989.8|91045.5|90995.5|91039.4|90989.4|32
1641270340000|2022-01-04 04:25:40|91038.7|90988.7|91041.4|90991.4|91044.8|90994.8|91038.3|90988.3|24
1641270350000|2022-01-04 04:25:50|91045|90995|91043.2|90993.2|91045|90995|91041.8|90991.8|10
1641270360000|2022-01-04 04:26:00|91043|90993|91037.6|90987.6|91043|90993|91037.6|90987.6|14
1641270370000|2022-01-04 04:26:10|91037.8|90987.8|91043.2|90993.2|91047.2|90997.2|91037.8|90987.8|9
1641270380000|2022-01-04 04:26:20|91041.7|90991.7|91038.2|90988.2|91043.3|90993.3|91038.2|90988.2|14
1641270390000|2022-01-04 04:26:30|91038.3|90988.3|91041.2|90991.2|91054.6|90997.5|91038|90980.5|19
1641270400000|2022-01-04 04:26:40|91042.3|90992.3|91038.3|90988.3|91042.3|90992.3|91037.9|90987.9|11
1641270410000|2022-01-04 04:26:50|91044.4|90994.4|91040.5|90990.5|91044.4|90994.4|91040.5|90990.5|9
1641270420000|2022-01-04 04:27:00|91040.3|90990.3|91041.9|90991.9|91044|90994|91040.3|90990.3|12
1641270430000|2022-01-04 04:27:10|91043.5|90993.5|91045.9|90995.9|91055.8|90995.9|91042.6|90981.8|13
1641270440000|2022-01-04 04:27:20|91046.2|90996.2|91044.5|90994.5|91047.4|90997.4|91043.1|90993.1|17
1641270450000|2022-01-04 04:27:30|91044.9|90994.9|91039.2|90989.2|91045.3|90995.3|91039.1|90989.1|14
1641270460000|2022-01-04 04:27:40|91039.4|90989.4|91041.9|90991.9|91042.8|90992.8|91038.9|90988.9|12
1641270470000|2022-01-04 04:27:50|91041.6|90991.6|91035.9|90985.9|91041.6|90991.6|91035.9|90985.9|18
1641270480000|2022-01-04 04:28:00|91036.4|90986.4|91038.4|90988.4|91049.1|90988.9|91035.4|90978|14
1641270490000|2022-01-04 04:28:10|91038.6|90988.6|91040.4|90990.4|91042.1|90992.1|91038.5|90988.5|13
1641270500000|2022-01-04 04:28:20|91040.5|90990.5|91039.2|90989.2|91040.5|90990.5|91039.1|90989.1|12
1641270510000|2022-01-04 04:28:30|91038|90988|91037.1|90987.1|91047.5|90992.4|91037.1|90976.3|20
1641270520000|2022-01-04 04:28:40|91037.4|90987.4|91036.7|90986.7|91040.2|90990.2|91036.3|90986.3|20
1641270530000|2022-01-04 04:28:50|91035.4|90985.4|91037.4|90987.4|91037.9|90987.9|91035.3|90985.3|18
1641270540000|2022-01-04 04:29:00|91037.6|90987.6|91038.8|90988.8|91040.2|90990.2|91037.6|90987.6|17
1641270550000|2022-01-04 04:29:10|91038|90988|91036.9|90986.9|91038.4|90988.4|91036|90986|12
1641270560000|2022-01-04 04:29:20|91036.6|90986.6|91038|90988|91044.8|90994.8|91036.6|90986.6|12
1641270570000|2022-01-04 04:29:30|91038.2|90988.2|91038.4|90988.4|91038.7|90988.7|91037.7|90987.7|8
1641270580000|2022-01-04 04:29:40|91035.8|90985.8|91037.4|90987.4|91040.9|90990.9|91035.8|90985.8|13
1641270590000|2022-01-04 04:29:50|91038.1|90988.1|91036.3|90986.3|91038.1|90988.1|91035.9|90985.9|6
1641270600000|2022-01-04 04:30:00|91035.3|90985.3|91040.9|90990.9|91040.9|90990.9|91034.9|90984.9|17
1641270610000|2022-01-04 04:30:10|91040.3|90990.3|91038.3|90988.3|91053.9|90992.3|91038|90975.7|11
1641270620000|2022-01-04 04:30:20|91038.5|90988.5|91039|90989|91039.5|90989.5|91038.1|90988.1|9
1641270630000|2022-01-04 04:30:30|91039.2|90989.2|91040.7|90990.7|91041.1|90991.1|91038.3|90988.3|14
1641270640000|2022-01-04 04:30:40|91040.9|90990.9|91039.6|90989.6|91040.9|90990.9|91039|90989|8
1641270650000|2022-01-04 04:30:50|91039.7|90989.7|91035.8|90985.8|91042.6|90992.6|91035.6|90985.6|22
1641270660000|2022-01-04 04:31:00|91035.7|90985.7|91038|90988|91038.2|90988.2|91035.6|90985.6|16
1641270670000|2022-01-04 04:31:10|91038.1|90988.1|91037|90987|91039.3|90989.3|91035|90985|24
1641270680000|2022-01-04 04:31:20|91036.8|90986.8|91037.5|90987.5|91037.5|90987.5|91035.3|90985.3|19
1641270690000|2022-01-04 04:31:30|91036.9|90986.9|91035.6|90985.6|91040.8|90990.8|91035.4|90985.4|24
1641270700000|2022-01-04 04:31:40|91035.5|90985.5|91035.2|90985.2|91038.6|90988.6|91033.6|90983.6|26
1641270710000|2022-01-04 04:31:50|91036.2|90986.2|91034.1|90984.1|91037.1|90987.1|91033.8|90983.8|9
1641270720000|2022-01-04 04:32:00|91034.5|90984.5|91034|90984|91035.2|90985.2|91033.8|90983.8|11
1641270730000|2022-01-04 04:32:10|91034.1|90984.1|91036|90986|91039.7|90989.7|91034.1|90984.1|9
1641270740000|2022-01-04 04:32:20|91036.7|90986.7|91037.1|90987.1|91039.2|90989.2|91035.7|90985.7|19
1641270750000|2022-01-04 04:32:30|91037.2|90987.2|91036.5|90986.5|91037.8|90987.8|91036.2|90986.2|8
1641270760000|2022-01-04 04:32:40|91037.1|90987.1|91037.5|90987.5|91039.3|90989.3|91035.7|90985.7|17
1641270770000|2022-01-04 04:32:50|91037.8|90987.8|91035.3|90985.3|91043.2|90993.2|91033.6|90983.6|21
1641270780000|2022-01-04 04:33:00|91035|90985|91030.8|90980.8|91035.1|90985.1|91029.9|90979.9|31
1641270790000|2022-01-04 04:33:10|91030.6|90980.6|91030.2|90980.2|91031.6|90981.6|91030.2|90980.2|8
1641270800000|2022-01-04 04:33:20|91031|90981|91032.4|90982.4|91035.5|90985.5|91030.6|90980.6|26
1641270810000|2022-01-04 04:33:30|91032.7|90982.7|91033.2|90983.2|91035.4|90985.4|91032.5|90982.5|14
1641270820000|2022-01-04 04:33:40|91033.3|90983.3|91034.8|90984.8|91035.6|90985.6|91032.4|90982.4|24
1641270830000|2022-01-04 04:33:50|91034.7|90984.7|91030.7|90980.7|91034.9|90984.9|91030.1|90980.1|18
1641270840000|2022-01-04 04:34:00|91030.5|90980.5|91030.5|90980.5|91031.5|90981.5|91029.5|90979.5|30
1641270850000|2022-01-04 04:34:10|91031.4|90981.4|91029.9|90979.9|91033.9|90983.9|91029.5|90979.5|36
1641270860000|2022-01-04 04:34:20|91029.6|90979.6|91034.6|90984.6|91037.4|90987.4|91028.7|90978.7|15
1641270870000|2022-01-04 04:34:30|91032.8|90982.8|91032.4|90982.4|91033.4|90983.4|91031.8|90981.8|10
1641270880000|2022-01-04 04:34:40|91033.4|90983.4|91032.2|90982.2|91036.5|90986.5|91031.9|90981.9|8
1641270890000|2022-01-04 04:34:50|91039.1|90989.1|91028|90978|91039.1|90989.1|91028|90978|9
1641270900000|2022-01-04 04:35:00|91028.3|90978.3|91028.5|90978.5|91047.5|90979.5|91027.5|90957.2|18
1641270910000|2022-01-04 04:35:10|91029.7|90979.7|91029.9|90979.9|91030|90980|91029.6|90979.6|9
1641270920000|2022-01-04 04:35:20|91030.2|90980.2|91031.5|90981.5|91036.2|90986.2|91030.2|90980.2|23
1641270930000|2022-01-04 04:35:30|91032.5|90982.5|91032.7|90982.7|91033.3|90983.3|91031.9|90981.9|23
1641270940000|2022-01-04 04:35:40|91030.8|90980.8|91028.6|90978.6|91036.3|90986.3|91028.3|90978.3|20
1641270950000|2022-01-04 04:35:50|91028.1|90978.1|91027.7|90977.7|91028.4|90978.4|91026.9|90976.9|23
1641270960000|2022-01-04 04:36:00|91028.2|90978.2|91028.6|90978.6|91037.5|90987.5|91027.6|90977.6|25
1641270970000|2022-01-04 04:36:10|91028.8|90978.8|91030.8|90980.8|91032.5|90982.5|91028.6|90978.6|10
1641270980000|2022-01-04 04:36:20|91030.3|90980.3|91032|90982|91032|90982|91028.7|90978.7|6
1641270990000|2022-01-04 04:36:30|91025.4|90975.4|91028.1|90978.1|91039.6|90982.7|91024.7|90964.4|47
1641271000000|2022-01-04 04:36:40|91028.2|90978.2|91030.3|90980.3|91031.9|90981.9|91026.4|90976.4|28
1641271010000|2022-01-04 04:36:50|91030.6|90980.6|91012.3|90962.3|91030.9|90980.6|91011.3|90950.7|37
1641271020000|2022-01-04 04:37:00|91027|90951|91004.6|90954.6|91027|90964.7|91004.4|90951|44
1641271030000|2022-01-04 04:37:10|91004.4|90954.4|91003.7|90953.7|91005.5|90955.5|91002.5|90952.5|26
1641271040000|2022-01-04 04:37:20|91003.6|90953.6|91004.1|90954.1|91005|90955|91003.4|90953.4|27
1641271050000|2022-01-04 04:37:30|91004|90954|91001|90951|91006.8|90956.8|90999.4|90949.4|36
1641271060000|2022-01-04 04:37:40|91001.2|90951.2|91005.5|90955.5|91017.4|90957.4|91000.2|90943.1|40
1641271070000|2022-01-04 04:37:50|91006.8|90956.8|91004.3|90954.3|91006.9|90956.9|91003.6|90953.6|35
1641271080000|2022-01-04 04:38:00|91005|90955|90995.4|90945.4|91006.2|90956.2|90995.4|90945.4|35
1641271090000|2022-01-04 04:38:10|90997.5|90947.5|90996.6|90946.6|91002.5|90952.5|90996.3|90946.3|35
1641271100000|2022-01-04 04:38:20|90995.9|90945.9|90997|90947|91002.9|90952.9|90995.9|90945.9|35
1641271110000|2022-01-04 04:38:30|90996.1|90946.1|90996.4|90946.4|90997.7|90947.7|90994.3|90944.3|47
1641271120000|2022-01-04 04:38:40|90996.9|90946.9|91002.9|90952.9|91007.6|90957.6|90996.6|90946.6|38
1641271130000|2022-01-04 04:38:50|91002.2|90952.2|90995.1|90945.1|91008.1|90952.3|90993.3|90935.2|37
1641271140000|2022-01-04 04:39:00|90994.5|90944.5|91008.1|90933.5|91009.3|90952.2|90994.5|90933.5|43
1641271150000|2022-01-04 04:39:10|90996.4|90946.4|90995|90945|90997.2|90947.2|90994.8|90944.8|31
1641271160000|2022-01-04 04:39:20|90995.1|90945.1|90995.3|90945.3|90996.3|90946.3|90995|90945|27
1641271170000|2022-01-04 04:39:30|90995.2|90945.2|91000.9|90950.9|91002.4|90952.4|90995.2|90945.2|21
1641271180000|2022-01-04 04:39:40|91011.4|90940.1|90998.4|90948.4|91012.2|90955.4|90996.5|90935.7|24
1641271190000|2022-01-04 04:39:50|90998.5|90948.5|90999.7|90949.7|91000.2|90950.2|90998.5|90948.5|17
1641271200000|2022-01-04 04:40:00|90999.2|90949.2|91002|90952|91015.3|90958.2|90997.5|90940.4|32
1641271210000|2022-01-04 04:40:10|91002.4|90952.4|91001.9|90951.9|91010.8|90954.6|90998.1|90939.7|34
1641271220000|2022-01-04 04:40:20|91001.7|90951.7|91006.5|90956.5|91007.1|90957.1|91001.3|90951.3|31
1641271230000|2022-01-04 04:40:30|91007|90957|90999.5|90949.5|91013.1|90961.2|90999.5|90942.6|29
1641271240000|2022-01-04 04:40:40|90999.4|90949.4|91010.9|90960.9|91023|90962.5|90999.4|90942.1|32
1641271250000|2022-01-04 04:40:50|91011|90961|91008.7|90958.7|91019.8|90964.1|91007.9|90949.6|30
1641271260000|2022-01-04 04:41:00|91008.6|90958.6|91020.4|90950.2|91022.3|90962.9|91008.4|90948.7|32
1641271270000|2022-01-04 04:41:10|91010.4|90960.4|91012.7|90962.7|91020.7|90963.3|91008.5|90950.7|23
1641271280000|2022-01-04 04:41:20|91012.3|90962.3|91017.3|90967.3|91019|90969|91011.3|90961.3|26
1641271290000|2022-01-04 04:41:30|91016.6|90966.6|91009.8|90959.8|91021.7|90966.6|91009.1|90950.2|22
1641271300000|2022-01-04 04:41:40|91010|90960|91012.1|90962.1|91024.6|90964.7|91010|90953.1|11
1641271310000|2022-01-04 04:41:50|91013.4|90963.4|91007.7|90957.7|91025.1|90963.6|91007.7|90954.6|12
1641271320000|2022-01-04 04:42:00|91007.9|90957.9|91021.8|90950.1|91026.5|90964.6|91007.5|90948.2|34
1641271330000|2022-01-04 04:42:10|91021.7|90950.6|91009.2|90959.2|91021.7|90960.3|91006.9|90949.6|18
1641271340000|2022-01-04 04:42:20|91008.9|90958.9|91014.9|90964.9|91017|90967|91008.9|90958.9|17
1641271350000|2022-01-04 04:42:30|91014.5|90964.5|91023.4|90948.6|91023.4|90964.5|91009|90948.6|13
1641271360000|2022-01-04 04:42:40|91010.3|90960.3|91015.1|90965.1|91029.8|90970.2|91010|90955.3|14
1641271370000|2022-01-04 04:42:50|91015.4|90965.4|91010.9|90960.9|91025.4|90965.4|91010.9|90952.9|18
1641271380000|2022-01-04 04:43:00|91010.6|90960.6|91013.6|90963.6|91025.5|90966.3|91006.9|90954|36
1641271390000|2022-01-04 04:43:10|91014.3|90964.3|91012.8|90962.8|91015.2|90965.2|91008|90958|24
1641271400000|2022-01-04 04:43:20|91012.9|90962.9|91014.4|90964.4|91029.3|90968.8|91010.9|90955.5|45
1641271410000|2022-01-04 04:43:30|91014.7|90964.7|91017.3|90967.3|91019.1|90969.1|91011|90961|36
1641271420000|2022-01-04 04:43:40|91017.4|90967.4|91011.3|90961.3|91018.2|90968.2|91011.3|90961.3|36
1641271430000|2022-01-04 04:43:50|91012.9|90962.9|91022.4|90972.4|91034.2|90974.5|91012|90956.9|49
1641271440000|2022-01-04 04:44:00|91021.7|90971.7|91035.7|90962.9|91037.1|90977.6|91021.2|90962.9|40
1641271450000|2022-01-04 04:44:10|91037.7|90964.2|91026.5|90976.5|91037.7|90978.1|91024.9|90963.2|33
1641271460000|2022-01-04 04:44:20|91026.2|90976.2|91022.4|90972.4|91040.6|90978.4|91022.2|90959.1|36
1641271470000|2022-01-04 04:44:30|91023.5|90973.5|91025.2|90975.2|91027.8|90977.8|91019.7|90969.7|34
1641271480000|2022-01-04 04:44:40|91025.3|90975.3|91024.8|90974.8|91034.9|90978.8|91022.4|90964.4|42
1641271490000|2022-01-04 04:44:50|91025.9|90975.9|91019.1|90969.1|91025.9|90975.9|91016|90966|37
1641271500000|2022-01-04 04:45:00|91019|90969|91026.1|90976.1|91026.6|90976.6|91016.6|90966.6|46
1641271510000|2022-01-04 04:45:10|91026.6|90976.6|91027.3|90977.3|91039.5|90980|91026.2|90962.3|35
1641271520000|2022-01-04 04:45:20|91027.2|90977.2|91025.3|90975.3|91030|90980|91024.4|90974.4|33
1641271530000|2022-01-04 04:45:30|91026|90976|91028.1|90978.1|91028.3|90978.3|91024.7|90974.7|31
1641271540000|2022-01-04 04:45:40|91028.4|90978.4|91027.9|90977.9|91041|90979.6|91025.1|90967.3|38
1641271550000|2022-01-04 04:45:50|91029.5|90979.5|91039.1|90962.9|91040.1|90984.3|91026.3|90962.9|39
1641271560000|2022-01-04 04:46:00|91038.2|90963.1|91022.7|90972.7|91038.7|90980.9|91017|90960.2|49
1641271570000|2022-01-04 04:46:10|91022.6|90972.6|91023.3|90973.3|91036.6|90976.9|91021.8|90962.2|33
1641271580000|2022-01-04 04:46:20|91022.2|90972.2|91029.9|90979.9|91029.9|90979.9|91020.8|90970.8|40
1641271590000|2022-01-04 04:46:30|91029.7|90979.7|91041.7|90966.3|91041.7|90982.2|91026.2|90966.3|35
1641271600000|2022-01-04 04:46:40|91041.6|90966.6|91026.7|90976.7|91041.6|90978|91024.9|90965.4|40
1641271610000|2022-01-04 04:46:50|91026|90976|91024.3|90974.3|91037.3|90976.6|91020.3|90961.8|39
1641271620000|2022-01-04 04:47:00|91024.6|90974.6|91029.5|90979.5|91038.5|90982.5|91024.1|90963.6|37
1641271630000|2022-01-04 04:47:10|91029|90979|91029|90979|91031.9|90981.9|91026.4|90976.4|39
1641271640000|2022-01-04 04:47:20|91025|90975|91022.8|90972.8|91038.3|90979.4|91022.8|90963.3|42
1641271650000|2022-01-04 04:47:30|91022.3|90972.3|91040.3|90966.5|91042.5|90978|91022.3|90964.8|35
1641271660000|2022-01-04 04:47:40|91040.6|90966.2|91027|90977|91043.5|90979.5|91026.6|90966.2|27
1641271670000|2022-01-04 04:47:50|91026.9|90976.9|91024.7|90974.7|91034.7|90978|91022.5|90964.4|40
1641271680000|2022-01-04 04:48:00|91023.3|90973.3|91025.8|90975.8|91027|90977|91019.5|90969.5|35
1641271690000|2022-01-04 04:48:10|91026.2|90976.2|91023|90973|91026.3|90976.3|91022|90972|27
1641271700000|2022-01-04 04:48:20|91022.4|90972.4|91021.5|90971.5|91029.8|90979.8|91021.2|90971.2|25
1641271710000|2022-01-04 04:48:30|91020.9|90970.9|91020.5|90970.5|91023.2|90973.2|91019.3|90969.3|33
1641271720000|2022-01-04 04:48:40|91020.2|90970.2|91018.7|90968.7|91022.1|90972.1|91016.8|90966.8|52
1641271730000|2022-01-04 04:48:50|91019.3|90969.3|91020.1|90970.1|91030.3|90973.2|91018.7|90959.2|30
1641271740000|2022-01-04 04:49:00|91019.8|90969.8|91028.7|90978.7|91030.9|90980.9|91019.2|90969.2|36
1641271750000|2022-01-04 04:49:10|91028.6|90978.6|91019.9|90969.9|91030.4|90980.4|91019.9|90969.9|36
1641271760000|2022-01-04 04:49:20|91019.7|90969.7|91024.1|90974.1|91029.3|90979.3|91019.2|90969.2|39
1641271770000|2022-01-04 04:49:30|91027.2|90977.2|91020.4|90970.4|91027.2|90977.2|91020.4|90970.4|42
1641271780000|2022-01-04 04:49:40|91021.5|90971.5|91021.1|90971.1|91022.2|90972.2|91019.9|90969.9|33
1641271790000|2022-01-04 04:49:50|91021|90971|91021|90971|91023.9|90973.9|91021|90971|24
1641271800000|2022-01-04 04:50:00|91020.7|90970.7|91029.1|90979.1|91038.7|90980|91020.6|90965.8|39
1641271810000|2022-01-04 04:50:10|91039.2|90968.6|91040|90966.6|91041.6|90980.6|91027.5|90966.2|39
1641271820000|2022-01-04 04:50:20|91040.6|90967|91042.3|90972.2|91044.8|90982.8|91027.3|90966.8|42
1641271830000|2022-01-04 04:50:30|91032.3|90982.3|91034.4|90984.4|91042.5|90984.4|91028.6|90971.2|40
1641271840000|2022-01-04 04:50:40|91045.8|90974.8|91029.7|90979.7|91046.2|90985.4|91029|90973.7|38
1641271850000|2022-01-04 04:50:50|91029.6|90979.6|91035.3|90985.3|91035.3|90985.3|91028|90978|42
1641271860000|2022-01-04 04:51:00|91033.9|90983.9|91036.3|90986.3|91036.3|90986.3|91027.9|90977.9|45
1641271870000|2022-01-04 04:51:10|91034.1|90984.1|91030.1|90980.1|91034.1|90984.1|91027.6|90977.6|34
1641271880000|2022-01-04 04:51:20|91030.3|90980.3|91031.7|90981.7|91039.3|90989.3|91030.3|90980.3|49
1641271890000|2022-01-04 04:51:30|91032.2|90982.2|91036.2|90986.2|91036.2|90986.2|91031|90981|24
1641271900000|2022-01-04 04:51:40|91035.3|90985.3|91032.3|90982.3|91045.9|90986.6|91032.3|90974.4|34
1641271910000|2022-01-04 04:51:50|91030.8|90980.8|91037.2|90987.2|91047.8|90989.6|91030.2|90977.6|46
1641271920000|2022-01-04 04:52:00|91036.3|90986.3|91036.1|90986.1|91039.9|90989.9|91032.8|90982.8|35
1641271930000|2022-01-04 04:52:10|91035.1|90985.1|91035.5|90985.5|91036|90986|91034.1|90984.1|31
1641271940000|2022-01-04 04:52:20|91034.5|90984.5|91041.6|90970.2|91046.5|90990|91033.3|90969.6|38
1641271950000|2022-01-04 04:52:30|91030.7|90980.7|91034.8|90984.8|91042.8|90984.9|91027.5|90969.9|45
1641271960000|2022-01-04 04:52:40|91033.6|90983.6|91032.7|90982.7|91034.3|90984.3|91030.7|90980.7|28
1641271970000|2022-01-04 04:52:50|91031.9|90981.9|91035.2|90985.2|91048.2|90987.4|91031.1|90974.6|38
1641271980000|2022-01-04 04:53:00|91035.1|90985.1|91038|90988|91048.5|90990.4|91033.2|90975.8|45
1641271990000|2022-01-04 04:53:10|91038.1|90988.1|91040|90990|91040|90990|91034.8|90984.8|35
1641272000000|2022-01-04 04:53:20|91039|90989|91032.1|90982.1|91041|90991|91032.1|90982.1|39
1641272010000|2022-01-04 04:53:30|91031.4|90981.4|91031.9|90981.9|91037.3|90987.3|91031|90981|31
1641272020000|2022-01-04 04:53:40|91031.8|90981.8|91037.7|90987.7|91041.4|90991.4|91031.8|90981.8|36
1641272030000|2022-01-04 04:53:50|91037.8|90987.8|91037.4|90987.4|91041.7|90991.7|91036.3|90986.3|38
1641272040000|2022-01-04 04:54:00|91037.3|90987.3|91037.2|90987.2|91042.4|90992.4|91031.7|90981.7|47
1641272050000|2022-01-04 04:54:10|91035.9|90985.9|91027.7|90977.7|91048|90985.9|91026.9|90969.6|35
1641272060000|2022-01-04 04:54:20|91026.8|90976.8|91030.8|90980.8|91033.4|90983.4|91025|90975|37
1641272070000|2022-01-04 04:54:30|91030.7|90980.7|91033.7|90983.7|91033.7|90983.7|91029.8|90979.8|42
1641272080000|2022-01-04 04:54:40|91032.9|90982.9|91042.2|90968.6|91046.8|90984.7|91029.8|90968.4|51
1641272090000|2022-01-04 04:54:50|91040.9|90969.6|91046.1|90975.3|91047|90986.7|91028.8|90968.4|36
1641272100000|2022-01-04 04:55:00|91045.8|90985.7|91049.1|90978.7|91049.1|90989.4|91033.5|90971.8|40
1641272110000|2022-01-04 04:55:10|91038.1|90988.1|91039.7|90989.7|91041.7|90991.7|91037.7|90987.7|41
1641272120000|2022-01-04 04:55:20|91038.2|90988.2|91035.6|90985.6|91042.2|90992.2|91033.2|90983.2|45
1641272130000|2022-01-04 04:55:30|91036.4|90986.4|91036.3|90986.3|91040|90990|91030.4|90980.4|43
1641272140000|2022-01-04 04:55:40|91035.6|90985.6|91039.3|90989.3|91040.2|90990.2|91032.4|90982.4|41
1641272150000|2022-01-04 04:55:50|91039.6|90989.6|91039.9|90989.9|91040.7|90990.7|91036.9|90986.9|36
1641272160000|2022-01-04 04:56:00|91040|90990|91035.1|90985.1|91040|90990|91033|90983|26
1641272170000|2022-01-04 04:56:10|91033.7|90983.7|91034.4|90984.4|91046.3|90990.6|91033.7|90973.3|43
1641272180000|2022-01-04 04:56:20|91034.7|90984.7|91035.5|90985.5|91042.1|90992.1|91033.6|90983.6|49
1641272190000|2022-01-04 04:56:30|91035.8|90985.8|91040.5|90990.5|91040.9|90990.9|91033.3|90983.3|28
1641272200000|2022-01-04 04:56:40|91040.4|90990.4|91033.5|90983.5|91040.8|90990.8|91029.6|90979.6|41
1641272210000|2022-01-04 04:56:50|91032.7|90982.7|91035.2|90985.2|91039.3|90989.3|91031.5|90981.5|31
1641272220000|2022-01-04 04:57:00|91035.4|90985.4|91031|90981|91046.7|90990.4|91030.8|90971.1|47
1641272230000|2022-01-04 04:57:10|91031.2|90981.2|91036.1|90986.1|91037.3|90987.3|91028.9|90978.9|37
1641272240000|2022-01-04 04:57:20|91035.5|90985.5|91037.9|90987.9|91042.6|90992.6|91035.1|90985.1|35
1641272250000|2022-01-04 04:57:30|91037.8|90987.8|91034|90984|91038.1|90988.1|91034|90984|28
1641272260000|2022-01-04 04:57:40|91034.6|90984.6|91035.5|90985.5|91037.1|90987.1|91034.2|90984.2|19
1641272270000|2022-01-04 04:57:50|91035.7|90985.7|91040.8|90990.8|91047.8|90992.7|91034.2|90976.9|49
1641272280000|2022-01-04 04:58:00|91041.8|90991.8|91033.8|90983.8|91051.1|90992.5|91033.6|90979|50
1641272290000|2022-01-04 04:58:10|91033.7|90983.7|91042.6|90992.6|91043.3|90993.3|91033.6|90983.6|36
1641272300000|2022-01-04 04:58:20|91042.8|90992.8|91043.7|90993.7|91055.9|90996.7|91041.5|90980|28
1641272310000|2022-01-04 04:58:30|91043.6|90993.6|91040.8|90990.8|91054.4|90993.9|91040.2|90981.6|43
1641272320000|2022-01-04 04:58:40|91041|90991|91035|90985|91052.1|90991|91030.6|90974.6|43
1641272330000|2022-01-04 04:58:50|91035.3|90985.3|91036.2|90986.2|91047.4|90986.3|91033.8|90973.6|18
1641272340000|2022-01-04 04:59:00|91035|90985|91039.5|90989.5|91040.3|90990.3|91035|90985|23
1641272350000|2022-01-04 04:59:10|91037.7|90987.7|91036.5|90986.5|91044.1|90994.1|91033.9|90983.9|27
1641272360000|2022-01-04 04:59:20|91036.6|90986.6|91036.7|90986.7|91037.5|90987.5|91036.4|90986.4|21
1641272370000|2022-01-04 04:59:30|91037|90987|91035.3|90985.3|91038.4|90988.4|91034.9|90984.9|19
1641272380000|2022-01-04 04:59:40|91035.5|90985.5|91037.4|90987.4|91042.2|90992.2|91034.8|90984.8|28
1641272390000|2022-01-04 04:59:50|91036.9|90986.9|91039.1|90989.1|91040.9|90990.9|91036.9|90986.9|28
1641272400000|2022-01-04 05:00:00|91039.3|90989.3|91035.1|90985.1|91050.3|90989.6|91034.4|90976.6|26
1641272410000|2022-01-04 05:00:10|91035.2|90985.2|91041.1|90991.1|91041.8|90991.8|91033.8|90983.8|30
1641272420000|2022-01-04 05:00:20|91041.9|90991.9|91039|90989|91042.4|90992.4|91038.9|90988.9|32
1641272430000|2022-01-04 05:00:30|91038.8|90988.8|91035.1|90985.1|91044.2|90989.2|91032.9|90974.1|28
1641272440000|2022-01-04 05:00:40|91034.8|90984.8|91040.6|90990.6|91042|90992|91034.2|90984.2|23
1641272450000|2022-01-04 05:00:50|91040|90990|91034.6|90984.6|91040.1|90990.1|91031.1|90981.1|34
1641272460000|2022-01-04 05:01:00|91034.5|90984.5|91030.1|90980.1|91041.4|90991.4|91029.7|90979.7|31
1641272470000|2022-01-04 05:01:10|91031.8|90981.8|91025.1|90975.1|91046|90981.8|91023|90955|55
1641272480000|2022-01-04 05:01:20|91025.4|90975.4|91041.4|90967.6|91043.7|90982|91025.4|90961.9|34
1641272490000|2022-01-04 05:01:30|91041.6|90967.7|91033.9|90983.9|91041.8|90984.1|91029.5|90967.6|30
1641272500000|2022-01-04 05:01:40|91032.9|90982.9|91033.4|90983.4|91043|90983.4|91028.9|90970.1|40
1641272510000|2022-01-04 05:01:50|91033.2|90983.2|91036.6|90986.6|91038.1|90988.1|91033.2|90983.2|28
1641272520000|2022-01-04 05:02:00|91036.8|90986.8|91037.5|90987.5|91048.6|90987.8|91036|90972.3|22
1641272530000|2022-01-04 05:02:10|91037.4|90987.4|91039.4|90989.4|91050.8|90990.5|91036.2|90974.7|26
1641272540000|2022-01-04 05:02:20|91039.5|90989.5|91041.6|90991.6|91051|90991.6|91038.2|90979.2|20
1641272550000|2022-01-04 05:02:30|91041.7|90991.7|91041.4|90991.4|91049.9|90994.2|91038.6|90977.4|25
1641272560000|2022-01-04 05:02:40|91041.8|90991.8|91039|90989|91050.6|90992.2|91037.4|90978.3|28
1641272570000|2022-01-04 05:02:50|91038.7|90988.7|91042.1|90992.1|91044.4|90994.4|91038.7|90988.7|33
1641272580000|2022-01-04 05:03:00|91042.2|90992.2|91043.2|90993.2|91054.7|90994.7|91040.5|90984.1|23
1641272590000|2022-01-04 05:03:10|91043.1|90993.1|91041.7|90991.7|91052.2|90993.9|91040.8|90979.8|26
1641272600000|2022-01-04 05:03:20|91041.9|90991.9|91042.7|90992.7|91044.1|90994.1|91041.6|90991.6|12
1641272610000|2022-01-04 05:03:30|91041.8|90991.8|91041.7|90991.7|91052.4|90992|91041.4|90979.7|10
1641272620000|2022-01-04 05:03:40|91041.6|90991.6|91044.4|90994.4|91048.3|90996.2|91038.2|90978.3|30
1641272630000|2022-01-04 05:03:50|91044.2|90994.2|91042|90992|91044.5|90994.5|91042|90992|12
1641272640000|2022-01-04 05:04:00|91041.9|90991.9|91044.5|90994.5|91045.5|90995.5|91040.6|90990.6|23
1641272650000|2022-01-04 05:04:10|91043.6|90993.6|91044|90994|91054.1|90995.5|91041.9|90982.1|25
1641272660000|2022-01-04 05:04:20|91043.7|90993.7|91044|90994|91051.4|90995|91040|90975.9|19
1641272670000|2022-01-04 05:04:30|91043.1|90993.1|91039.4|90989.4|91051.9|90993.1|91038.6|90974.2|25
1641272680000|2022-01-04 05:04:40|91039.1|90989.1|91046|90996|91048.5|90998.5|91039.1|90989.1|22
1641272690000|2022-01-04 05:04:50|91045.2|90995.2|91042.2|90992.2|91054|90996|91041.6|90983|22
1641272700000|2022-01-04 05:05:00|91042.4|90992.4|91039|90989|91048.9|90992.6|91038.4|90978.2|28
1641272710000|2022-01-04 05:05:10|91039.4|90989.4|91040.6|90990.6|91049.2|90992.9|91038.5|90976.9|22
1641272720000|2022-01-04 05:05:20|91040.3|90990.3|91040.7|90990.7|91050.6|90990.8|91040.3|90980.5|14
1641272730000|2022-01-04 05:05:30|91040.5|90990.5|91041.7|90991.7|91052.8|90993.9|91040.5|90982.3|29
1641272740000|2022-01-04 05:05:40|91041.6|90991.6|91038.2|90988.2|91042.2|90992.2|91037.2|90987.2|33
1641272750000|2022-01-04 05:05:50|91038.9|90988.9|91038.7|90988.7|91048.8|90989.6|91038.3|90976.4|14
1641272760000|2022-01-04 05:06:00|91039.1|90989.1|91040.2|90990.2|91051.3|90996.5|91039|90979.8|17
1641272770000|2022-01-04 05:06:10|91039.1|90989.1|91040.6|90990.6|91048.4|90992.3|91037|90974.3|24
1641272780000|2022-01-04 05:06:20|91040.3|90990.3|91041.1|90991.1|91042.5|90992.5|91039.6|90989.6|18
1641272790000|2022-01-04 05:06:30|91041.4|90991.4|91040.8|90990.8|91050.8|90991.6|91040.5|90980.4|22
1641272800000|2022-01-04 05:06:40|91051.3|90980.3|91042.7|90992.7|91051.3|90995.4|91040.2|90980.3|28
1641272810000|2022-01-04 05:06:50|91043.1|90993.1|91039.1|90989.1|91043.1|90993.1|91037.1|90987.1|42
1641272820000|2022-01-04 05:07:00|91039|90989|91045.1|90995.1|91045.4|90995.4|91039|90989|32
1641272830000|2022-01-04 05:07:10|91044.4|90994.4|91039.5|90989.5|91052|90994.7|91039.5|90979.4|27
1641272840000|2022-01-04 05:07:20|91039.6|90989.6|91038.2|90988.2|91050|90991.2|91037.9|90977.1|25
1641272850000|2022-01-04 05:07:30|91037.7|90987.7|91039.4|90989.4|91053.8|90993.4|91037|90976.1|39
1641272860000|2022-01-04 05:07:40|91038.9|90988.9|91038.8|90988.8|91041.1|90991.1|91037|90987|30
1641272870000|2022-01-04 05:07:50|91038.2|90988.2|91036.2|90986.2|91039.6|90989.6|91034.4|90984.4|33
1641272880000|2022-01-04 05:08:00|91036.5|90986.5|91036.5|90986.5|91038.6|90988.6|91035.4|90985.4|28
1641272890000|2022-01-04 05:08:10|91036.8|90986.8|91038.4|90988.4|91039.7|90989.7|91035.6|90985.6|20
1641272900000|2022-01-04 05:08:20|91038.8|90988.8|91032.4|90982.4|91038.9|90988.9|91029.9|90979.9|33
1641272910000|2022-01-04 05:08:30|91032.6|90982.6|91032.4|90982.4|91041.7|90983.9|91026.1|90969|45
1641272920000|2022-01-04 05:08:40|91032.1|90982.1|91039.8|90968.9|91040.3|90982.1|91027.7|90966.1|38
1641272930000|2022-01-04 05:08:50|91028.9|90978.9|91021.4|90971.4|91035.3|90978.9|91019.4|90964.2|36
1641272940000|2022-01-04 05:09:00|91022|90972|91021.4|90971.4|91031.3|90972.3|91020|90958.3|38
1641272950000|2022-01-04 05:09:10|91020.9|90970.9|91022.4|90972.4|91029.7|90972.4|91019.5|90958.8|27
1641272960000|2022-01-04 05:09:20|91022.5|90972.5|91020.1|90970.1|91029.6|90972.7|91018.9|90959.3|28
1641272970000|2022-01-04 05:09:30|91019.8|90969.8|91020.3|90970.3|91030.5|90970.6|91016.4|90954.9|32
1641272980000|2022-01-04 05:09:40|91019.8|90969.8|91020.6|90970.6|91031.7|90972.8|91018.3|90955.6|29
1641272990000|2022-01-04 05:09:50|91020.5|90970.5|91023.2|90973.2|91035.6|90974.8|91020.5|90959.4|15
1641273000000|2022-01-04 05:10:00|91023.5|90973.5|91020.9|90970.9|91033.4|90974.2|91020.9|90963.2|26
1641273010000|2022-01-04 05:10:10|91019.8|90969.8|91017.2|90967.2|91031.7|90973.8|91016.3|90951.8|29
1641273020000|2022-01-04 05:10:20|91017.1|90967.1|91018.3|90968.3|91029.2|90970|91016.3|90954.9|26
1641273030000|2022-01-04 05:10:30|91018.8|90968.8|91017.2|90967.2|91035.8|90970.7|91016.1|90953.2|21
1641273040000|2022-01-04 05:10:40|91019.5|90969.5|91015.8|90965.8|91029.6|90970.8|91015.8|90952.6|41
1641273050000|2022-01-04 05:10:50|91016.4|90966.4|91028.6|90957.5|91028.8|90967.6|91015.8|90952|32
1641273060000|2022-01-04 05:11:00|91018.2|90968.2|91013.5|90963.5|91026.3|90969.4|91013.5|90953.6|29
1641273070000|2022-01-04 05:11:10|91013.6|90963.6|91019.7|90947.6|91023.9|90964.2|91009.2|90947|41
1641273080000|2022-01-04 05:11:20|91019.4|90948.1|91010|90960|91020.8|90960.1|91008.3|90946.4|24
1641273090000|2022-01-04 05:11:30|91010.2|90960.2|91018.7|90948.3|91022.2|90962.5|91008.9|90947.1|18
1641273100000|2022-01-04 05:11:40|91009.2|90959.2|91012.6|90962.6|91023.7|90964.9|91007.8|90945.5|26
1641273110000|2022-01-04 05:11:50|91013|90963|91014.6|90964.6|91024.9|90964.7|91011.6|90950.9|23
1641273120000|2022-01-04 05:12:00|91014.7|90964.7|91024.2|90952.5|91025.6|90964.8|91013.8|90952.5|14
1641273130000|2022-01-04 05:12:10|91013.5|90963.5|91013.8|90963.8|91025.8|90966.1|91013.5|90953.1|20
1641273140000|2022-01-04 05:12:20|91014.3|90964.3|91014|90964|91024.2|90965.5|91013.4|90952.8|24
1641273150000|2022-01-04 05:12:30|91014.1|90964.1|91016.7|90966.7|91026.1|90966.7|91013.8|90954.5|29
1641273160000|2022-01-04 05:12:40|91016.5|90966.5|91014.3|90964.3|91027|90967|91013.6|90951.8|44
1641273170000|2022-01-04 05:12:50|91016.2|90966.2|91014.9|90964.9|91027.6|90966.8|91010.9|90950.1|33
1641273180000|2022-01-04 05:13:00|91014.2|90964.2|91016.4|90966.4|91023.9|90966.4|91012.9|90953.5|25
1641273190000|2022-01-04 05:13:10|91016.1|90966.1|91013.5|90963.5|91025.6|90966.7|91012.1|90952.9|22
1641273200000|2022-01-04 05:13:20|91013.6|90963.6|91010.4|90960.4|91022.3|90963.8|91010.4|90949.8|26
1641273210000|2022-01-04 05:13:30|91010.5|90960.5|91008.6|90958.6|91022.4|90963.1|91008.3|90946.6|30
1641273220000|2022-01-04 05:13:40|91009.4|90959.4|91020.3|90949.9|91020.9|90962.2|91009.3|90949.7|17
1641273230000|2022-01-04 05:13:50|91010.6|90960.6|91007.4|90957.4|91021.3|90962.5|91007.4|90946.1|28
1641273240000|2022-01-04 05:14:00|91007.8|90957.8|91007|90957|91018.1|90958.2|91007|90945.6|17
1641273250000|2022-01-04 05:14:10|91007.7|90957.7|91011.6|90961.6|91025|90965.4|91007.7|90948.1|23
1641273260000|2022-01-04 05:14:20|91011.8|90961.8|91007|90957|91019.8|90961.8|91006.3|90942.5|31
1641273270000|2022-01-04 05:14:30|91006.9|90956.9|91010.8|90960.8|91021.5|90961.3|91006.1|90946.2|25
1641273280000|2022-01-04 05:14:40|91010.5|90960.5|91003.7|90953.7|91014.4|90960.5|91000.5|90943|37
1641273290000|2022-01-04 05:14:50|91003.4|90953.4|91003.3|90953.3|91013.2|90954.5|91001.6|90940.7|34
1641273300000|2022-01-04 05:15:00|91003.2|90953.2|91003.3|90953.3|91004.9|90954.9|91002.8|90952.8|25
1641273310000|2022-01-04 05:15:10|91014.4|90939.5|91001.4|90951.4|91014.4|90953.3|91000.6|90939.5|34
1641273320000|2022-01-04 05:15:20|91001.5|90951.5|91001.1|90951.1|91002.3|90952.3|91000.2|90950.2|18
1641273330000|2022-01-04 05:15:30|91000.7|90950.7|91001.7|90951.7|91013.5|90954.9|91000.5|90939.6|23
1641273340000|2022-01-04 05:15:40|91002.3|90952.3|91003.1|90953.1|91013.5|90953.6|91000.4|90938.3|30
1641273350000|2022-01-04 05:15:50|91003.3|90953.3|91016|90939.9|91016|90955.6|91002.5|90939.9|10
1641273360000|2022-01-04 05:16:00|91003.4|90953.4|91005|90955|91016.9|90956.2|91001.6|90941.6|17
1641273370000|2022-01-04 05:16:10|91015.7|90941.6|91006.3|90956.3|91018.6|90958.4|91003.1|90935.4|14
1641273380000|2022-01-04 05:16:20|91009|90959|91001.7|90951.7|91014.7|90959|91000.7|90939.2|31
1641273390000|2022-01-04 05:16:30|91001.8|90951.8|91005.7|90955.7|91016.2|90956.5|91001.7|90940.7|19
1641273400000|2022-01-04 05:16:40|91005.1|90955.1|91005.4|90955.4|91015.7|90958.1|91004.6|90942.4|19
1641273410000|2022-01-04 05:16:50|91015.2|90945.2|91008|90958|91015.2|90959.8|91005.5|90945.2|18
1641273420000|2022-01-04 05:17:00|91008.6|90958.6|91008.1|90958.1|91019.8|90958.6|91006.8|90943.5|17
1641273430000|2022-01-04 05:17:10|91008|90958|91008.6|90958.6|91018.7|90958.6|91006|90944.5|21
1641273440000|2022-01-04 05:17:20|91008.9|90958.9|91016|90945.5|91019|90959.2|91003.8|90942.6|37
1641273450000|2022-01-04 05:17:30|91016.3|90946.2|91004.5|90954.5|91016.3|90958.4|91003.3|90942.9|26
1641273460000|2022-01-04 05:17:40|91004.2|90954.2|91004.7|90954.7|91013.9|90955|91002.9|90941.4|29
1641273470000|2022-01-04 05:17:50|91004.8|90954.8|91007.5|90957.5|91018.8|90960.6|91004.8|90947.3|16
1641273480000|2022-01-04 05:18:00|91007.4|90957.4|91009|90959|91018.7|90959|91006.4|90945.2|18
1641273490000|2022-01-04 05:18:10|91009.9|90959.9|91010.5|90960.5|91020.1|90960.7|91007.9|90946.3|25
1641273500000|2022-01-04 05:18:20|91009.6|90959.6|91018.7|90947.9|91020.2|90960.1|91008.8|90945|10
1641273510000|2022-01-04 05:18:30|91020.1|90946.2|91009.5|90959.5|91022.1|90960.8|91006.5|90941.5|16
1641273520000|2022-01-04 05:18:40|91009.6|90959.6|91006.1|90956.1|91018.1|90959.7|91006.1|90943.7|26
1641273530000|2022-01-04 05:18:50|91006.6|90956.6|91008.5|90958.5|91017.6|90960.9|91005.6|90944.2|20
1641273540000|2022-01-04 05:19:00|91008.6|90958.6|91007.5|90957.5|91022.5|90958.8|91006.7|90940.2|19
1641273550000|2022-01-04 05:19:10|91007.2|90957.2|91016.8|90945.5|91017.5|90957.6|91004.9|90943.7|25
1641273560000|2022-01-04 05:19:20|91016.7|90945.4|91011.9|90961.9|91023|90963|91006.7|90945.4|30
1641273570000|2022-01-04 05:19:30|91011.2|90961.2|91009.8|90959.8|91012.6|90962.6|91008.7|90958.7|39
1641273580000|2022-01-04 05:19:40|91009.7|90959.7|91011.2|90961.2|91021.5|90962.2|91009|90948.5|27
1641273590000|2022-01-04 05:19:50|91021.4|90948.1|91009.9|90959.9|91021.6|90960.6|91009.8|90947.3|17
1641273600000|2022-01-04 05:20:00|91008.8|90958.8|91014.4|90964.4|91025.3|90964.7|91008.8|90946.7|30
1641273610000|2022-01-04 05:20:10|91014|90964|91025.2|90953.8|91025.2|90964.4|91012.8|90951.2|29
1641273620000|2022-01-04 05:20:20|91025.3|90954|91013.3|90963.3|91025.5|90966|91012.1|90954|24
1641273630000|2022-01-04 05:20:30|91012.8|90962.8|91012|90962|91026.7|90966.4|91011.8|90951.1|24
1641273640000|2022-01-04 05:20:40|91012.5|90962.5|91012.9|90962.9|91022.6|90964.1|91011.5|90951.9|24
1641273650000|2022-01-04 05:20:50|91012.7|90962.7|91014.5|90964.5|91026.8|90965.4|91012|90948.7|15
1641273660000|2022-01-04 05:21:00|91014.3|90964.3|91024.7|90950.7|91025.1|90964.9|91012.3|90949.1|25
1641273670000|2022-01-04 05:21:10|91013.1|90963.1|91025.8|90953.7|91025.8|90965.6|91013.1|90951.8|12
1641273680000|2022-01-04 05:21:20|91027.8|90949.9|91017.4|90967.4|91027.9|90968.8|91012.2|90947.4|21
1641273690000|2022-01-04 05:21:30|91018.2|90968.2|91014.8|90964.8|91018.3|90968.3|91014.3|90964.3|15
1641273700000|2022-01-04 05:21:40|91014.6|90964.6|91013.3|90963.3|91025.1|90964.7|91012.5|90950.8|17
1641273710000|2022-01-04 05:21:50|91013.2|90963.2|91014.6|90964.6|91024.9|90967.3|91013.2|90950.2|13
1641273720000|2022-01-04 05:22:00|91014.8|90964.8|91015.6|90965.6|91025.7|90965.6|91012.9|90951.5|26
1641273730000|2022-01-04 05:22:10|91015.7|90965.7|91015.2|90965.2|91026.6|90967.5|91014|90951.5|30
1641273740000|2022-01-04 05:22:20|91014.7|90964.7|91018.6|90968.6|91029.1|90970.2|91013.6|90955.3|34
1641273750000|2022-01-04 05:22:30|91018.9|90968.9|91019.8|90969.8|91026.2|90971.9|91015.9|90955.2|21
1641273760000|2022-01-04 05:22:40|91019.3|90969.3|91017.8|90967.8|91029.4|90971.3|91017.8|90957.2|20
1641273770000|2022-01-04 05:22:50|91017.5|90967.5|91019.3|90969.3|91020.1|90970.1|91017|90967|25
1641273780000|2022-01-04 05:23:00|91018.3|90968.3|91019.7|90969.7|91020.6|90970.6|91017.8|90967.8|12
1641273790000|2022-01-04 05:23:10|91028.8|90958.7|91019.5|90969.5|91028.8|90970.8|91019.3|90958.7|12
1641273800000|2022-01-04 05:23:20|91020.2|90970.2|91017.5|90967.5|91029.1|90972|91017.5|90957.9|12
1641273810000|2022-01-04 05:23:30|91018.6|90968.6|91015.2|90965.2|91028.9|90969.2|91014.6|90952.5|22
1641273820000|2022-01-04 05:23:40|91015.1|90965.1|91024.7|90948.8|91025.5|90965.1|91013.1|90948.4|17
1641273830000|2022-01-04 05:23:50|91025.8|90948.1|91026.8|90955.8|91029.3|90968.1|91016.8|90948.1|11
1641273840000|2022-01-04 05:24:00|91025.8|90954.9|91024.2|90950.9|91025.8|90965.2|91013.4|90949.1|22
1641273850000|2022-01-04 05:24:10|91023.7|90951.7|91032.8|90948.8|91032.9|90957.8|91022.9|90948.5|10
1641273860000|2022-01-04 05:24:20|91032.5|90946.6|91027.3|90948.8|91036|90968.8|91014.4|90946.6|27
1641273870000|2022-01-04 05:24:30|91033.6|90939.8|91015|90965|91033.6|90965|91012.2|90939.8|39
1641273880000|2022-01-04 05:24:40|91014.7|90964.7|91015|90965|91018.4|90968.4|91014.7|90964.7|29
1641273890000|2022-01-04 05:24:50|91015.2|90965.2|91012.5|90962.5|91022.4|90966.2|91011.1|90950.5|16
1641273900000|2022-01-04 05:25:00|91012.8|90962.8|91014.1|90964.1|91019.4|90969.4|91012.7|90962.7|32
1641273910000|2022-01-04 05:25:10|91011.5|90961.5|91011.6|90961.6|91020.2|90965.5|91008.7|90947.6|42
1641273920000|2022-01-04 05:25:20|91011.9|90961.9|91011.6|90961.6|91024.1|90967.2|91011.6|90950.2|30
1641273930000|2022-01-04 05:25:30|91012.4|90962.4|91012.8|90962.8|91023.4|90963.3|91011.1|90949.5|26
1641273940000|2022-01-04 05:25:40|91013|90963|91012|90962|91022|90963|91010.3|90949.8|22
1641273950000|2022-01-04 05:25:50|91011.8|90961.8|91011|90961|91021.9|90961.8|91009.9|90949.3|17
1641273960000|2022-01-04 05:26:00|91011.7|90961.7|91012.7|90962.7|91016.9|90966.9|91010.2|90960.2|40
1641273970000|2022-01-04 05:26:10|91012.3|90962.3|91010.3|90960.3|91021.2|90963.4|91010.2|90949.4|34
1641273980000|2022-01-04 05:26:20|91010.8|90960.8|91010.9|90960.9|91021.6|90961.4|91009.9|90949.5|27
1641273990000|2022-01-04 05:26:30|91011|90961|91013.9|90963.9|91024.4|90966.7|91011|90952.5|13
1641274000000|2022-01-04 05:26:40|91014.4|90964.4|91011.3|90961.3|91024.7|90964.4|91010.2|90948.2|20
1641274010000|2022-01-04 05:26:50|91011.4|90961.4|91023.4|90947.7|91023.4|90962|91010.6|90947.7|10
1641274020000|2022-01-04 05:27:00|91033.2|90955|91013.1|90963.1|91033.2|90964.8|91010.6|90949.8|26
1641274030000|2022-01-04 05:27:10|91012.8|90962.8|91021.9|90951.8|91023.7|90966.1|91010.7|90950.6|40
1641274040000|2022-01-04 05:27:20|91012.2|90962.2|91014.9|90964.9|91024.5|90967|91012.2|90951.8|25
1641274050000|2022-01-04 05:27:30|91015.5|90965.5|91021.6|90951.1|91025|90965.5|91011.1|90951.1|41
1641274060000|2022-01-04 05:27:40|91021|90950.3|91013.2|90963.2|91023.1|90967.4|91012.2|90950.3|27
1641274070000|2022-01-04 05:27:50|91013.3|90963.3|91026.8|90955.6|91026.8|90968.1|91013.1|90952.6|13
1641274080000|2022-01-04 05:28:00|91027|90966.4|91027|90954.4|91027.7|90966.9|91015.7|90953.2|11
1641274090000|2022-01-04 05:28:10|91027.3|90952.6|91015.5|90965.5|91028.6|90970.4|91014.4|90951|24
1641274100000|2022-01-04 05:28:20|91016|90966|91017.4|90967.4|91030.8|90969|91014|90953.5|16
1641274110000|2022-01-04 05:28:30|91017.8|90967.8|91019|90969|91027|90970.4|91015.6|90955.4|22
1641274120000|2022-01-04 05:28:40|91018.3|90968.3|91014.4|90964.4|91026.1|90968.3|91012.6|90948.1|20
1641274130000|2022-01-04 05:28:50|91013.2|90963.2|91012.6|90962.6|91024.8|90968.2|91011.6|90948.4|36
1641274140000|2022-01-04 05:29:00|91012.4|90962.4|91018.5|90968.5|91018.5|90968.5|91012.4|90962.4|39
1641274150000|2022-01-04 05:29:10|91018|90968|91013.9|90963.9|91018|90968|91013.6|90963.6|29
1641274160000|2022-01-04 05:29:20|91013.6|90963.6|91014.4|90964.4|91026.6|90965.6|91013.4|90950.7|26
1641274170000|2022-01-04 05:29:30|91014.6|90964.6|91015.3|90965.3|91025.7|90965.5|91012.7|90951.3|29
1641274180000|2022-01-04 05:29:40|91014.6|90964.6|91012.3|90962.3|91027|90965.6|91011.6|90954.9|34
1641274190000|2022-01-04 05:29:50|91011.8|90961.8|91010.2|90960.2|91014.2|90964.2|91009.7|90959.7|25
1641274200000|2022-01-04 05:30:00|91010|90960|91015|90965|91015.3|90965.3|91010|90960|32
1641274210000|2022-01-04 05:30:10|91014.7|90964.7|91012.8|90962.8|91014.7|90964.7|91011.4|90961.4|37
1641274220000|2022-01-04 05:30:20|91013|90963|91009.3|90959.3|91015.8|90965.8|91008.7|90958.7|27
1641274230000|2022-01-04 05:30:30|91009.6|90959.6|91010.1|90960.1|91015.3|90965.3|91008.5|90958.5|32
1641274240000|2022-01-04 05:30:40|91009.3|90959.3|91007.9|90957.9|91019.7|90960|91007.9|90947.6|22
1641274250000|2022-01-04 05:30:50|91008.2|90958.2|91009.9|90959.9|91019.1|90964.3|91008.1|90946.4|28
1641274260000|2022-01-04 05:31:00|91009.8|90959.8|91010.2|90960.2|91013.7|90963.7|91008.9|90958.9|26
1641274270000|2022-01-04 05:31:10|91010.6|90960.6|91009.4|90959.4|91019.4|90960.8|91008.8|90947.8|17
1641274280000|2022-01-04 05:31:20|91009.7|90959.7|91008.7|90958.7|91021.5|90962.8|91008.7|90944.6|32
1641274290000|2022-01-04 05:31:30|91009.4|90959.4|91010.9|90960.9|91013.8|90963.8|91007.9|90957.9|25
1641274300000|2022-01-04 05:31:40|91011.6|90961.6|91012.9|90962.9|91022.9|90963.6|91010.4|90948|18
1641274310000|2022-01-04 05:31:50|91013|90963|91014.2|90964.2|91017.9|90967.9|91012.2|90962.2|11
1641274320000|2022-01-04 05:32:00|91013.4|90963.4|91013.6|90963.6|91014.2|90964.2|91011|90961|17
1641274330000|2022-01-04 05:32:10|91013|90963|91011.9|90961.9|91015.2|90965.2|91009.1|90959.1|17
1641274340000|2022-01-04 05:32:20|91011.7|90961.7|91010.4|90960.4|91013.6|90963.6|91008.4|90958.4|30
1641274350000|2022-01-04 05:32:30|91008.9|90958.9|91008.4|90958.4|91020.4|90958.9|91008.4|90945.5|8
1641274360000|2022-01-04 05:32:40|91007.7|90957.7|91011.6|90961.6|91019.6|90962.5|91007.7|90943.8|11
1641274370000|2022-01-04 05:32:50|91010.9|90960.9|91010.1|90960.1|91012.3|90962.3|91009.5|90959.5|23
1641274380000|2022-01-04 05:33:00|91009.3|90959.3|91011.9|90961.9|91012|90962|91008.4|90958.4|29
1641274390000|2022-01-04 05:33:10|91011.4|90961.4|91008.4|90958.4|91011.4|90961.4|91008|90958|24
1641274400000|2022-01-04 05:33:20|91008.2|90958.2|91008.7|90958.7|91009.9|90959.9|91007|90957|21
1641274410000|2022-01-04 05:33:30|91008.5|90958.5|91007.8|90957.8|91008.9|90958.9|91007.1|90957.1|12
1641274420000|2022-01-04 05:33:40|91008|90958|91007|90957|91009.6|90959.6|91007|90957|15
1641274430000|2022-01-04 05:33:50|91006.3|90956.3|91006.9|90956.9|91007.6|90957.6|91005.7|90955.7|12
1641274440000|2022-01-04 05:34:00|91007.8|90957.8|91007.5|90957.5|91008|90958|91006.7|90956.7|13
1641274450000|2022-01-04 05:34:10|91007.4|90957.4|91007.7|90957.7|91011|90961|91006.8|90956.8|21
1641274460000|2022-01-04 05:34:20|91007.8|90957.8|91007|90957|91009.8|90959.8|91007|90957|15
1641274470000|2022-01-04 05:34:30|91007.3|90957.3|91005.7|90955.7|91007.3|90957.3|91004.5|90954.5|8
1641274480000|2022-01-04 05:34:40|91006.3|90956.3|91007.4|90957.4|91007.7|90957.7|91005.3|90955.3|13
1641274490000|2022-01-04 05:34:50|91006.9|90956.9|91004.5|90954.5|91007|90957|91004.5|90954.5|20
1641274500000|2022-01-04 05:35:00|91006|90956|91003|90953|91006|90956|91001.7|90951.7|23
1641274510000|2022-01-04 05:35:10|91003.1|90953.1|91003.7|90953.7|91006.3|90956.3|91002.8|90952.8|18
1641274520000|2022-01-04 05:35:20|91003.4|90953.4|91001.4|90951.4|91003.7|90953.7|91000.3|90950.3|12
1641274530000|2022-01-04 05:35:30|91004.2|90954.2|91002|90952|91004.2|90954.2|91002|90952|8
1641274540000|2022-01-04 05:35:40|91002.5|90952.5|91001.5|90951.5|91003.1|90953.1|91001|90951|15
1641274550000|2022-01-04 05:35:50|91005.4|90955.4|91003.5|90953.5|91005.7|90955.7|91002.8|90952.8|14
1641274560000|2022-01-04 05:36:00|91003.3|90953.3|91001.8|90951.8|91003.3|90953.3|91000.5|90950.5|10
1641274570000|2022-01-04 05:36:10|91005.2|90955.2|91002.8|90952.8|91005.2|90955.2|91002.8|90952.8|9
1641274580000|2022-01-04 05:36:20|91000.7|90950.7|90999.4|90949.4|91001.8|90951.8|90999.4|90949.4|13
1641274590000|2022-01-04 05:36:30|90999.6|90949.6|91003.7|90953.7|91005|90955|90999.6|90949.6|11
1641274600000|2022-01-04 05:36:40|91004.1|90954.1|91002.8|90952.8|91004.1|90954.1|91002.8|90952.8|11
1641274610000|2022-01-04 05:36:50|91003.2|90953.2|91003.3|90953.3|91003.4|90953.4|91000.1|90950.1|9
1641274620000|2022-01-04 05:37:00|91002.7|90952.7|91000.8|90950.8|91002.7|90952.7|91000.8|90950.8|6
1641274630000|2022-01-04 05:37:10|91001.7|90951.7|91000.1|90950.1|91002.1|90952.1|90999.1|90949.1|11
1641274640000|2022-01-04 05:37:20|91000.6|90950.6|91000|90950|91000.8|90950.8|90996|90946|28
1641274650000|2022-01-04 05:37:30|90999.6|90949.6|90998|90948|91000.5|90950.5|90997.3|90947.3|27
1641274660000|2022-01-04 05:37:40|90997.7|90947.7|90996.9|90946.9|90999|90949|90996.9|90946.9|11
1641274670000|2022-01-04 05:37:50|90997.2|90947.2|91000.8|90950.8|91003|90953|90996.8|90946.8|18
1641274680000|2022-01-04 05:38:00|91001.3|90951.3|91004|90954|91006.6|90956.6|90996.9|90946.9|26
1641274690000|2022-01-04 05:38:10|91004.2|90954.2|91003.6|90953.6|91004.3|90954.3|91003.1|90953.1|12
1641274700000|2022-01-04 05:38:20|91004.1|90954.1|91003.9|90953.9|91004.3|90954.3|91003.3|90953.3|11
1641274710000|2022-01-04 05:38:30|91004|90954|91005.1|90955.1|91006.9|90956.9|91003.9|90953.9|18
1641274720000|2022-01-04 05:38:40|91004.6|90954.6|91010|90960|91010.5|90960.5|91003.8|90953.8|28
1641274730000|2022-01-04 05:38:50|91010.2|90960.2|91008.6|90958.6|91011|90961|91007.8|90957.8|19
1641274740000|2022-01-04 05:39:00|91007.9|90957.9|91012.8|90962.8|91012.8|90962.8|91007.1|90957.1|17
1641274750000|2022-01-04 05:39:10|91012.4|90962.4|91009|90959|91012.5|90962.5|91008.1|90958.1|23
1641274760000|2022-01-04 05:39:20|91009.1|90959.1|91011.8|90961.8|91013.6|90963.6|91009.1|90959.1|31
1641274770000|2022-01-04 05:39:30|91012|90962|91015.8|90965.8|91017.8|90967.8|91011.8|90961.8|22
1641274780000|2022-01-04 05:39:40|91016.2|90966.2|91016.9|90966.9|91018.2|90968.2|91014.6|90964.6|20
1641274790000|2022-01-04 05:39:50|91016.5|90966.5|91018|90968|91018.6|90968.6|91016.5|90966.5|16
1641274800000|2022-01-04 05:40:00|91017.9|90967.9|91017.4|90967.4|91019.3|90969.3|91016.1|90966.1|20
1641274810000|2022-01-04 05:40:10|91017.6|90967.6|91017.8|90967.8|91019.3|90969.3|91016.6|90966.6|10
1641274820000|2022-01-04 05:40:20|91017.6|90967.6|91018.8|90968.8|91018.8|90968.8|91016.9|90966.9|15
1641274830000|2022-01-04 05:40:30|91019.2|90969.2|91017.2|90967.2|91019.2|90969.2|91017|90967|9
1641274840000|2022-01-04 05:40:40|91017.3|90967.3|91017.7|90967.7|91019.2|90969.2|91017.3|90967.3|12
1641274850000|2022-01-04 05:40:50|91017.5|90967.5|91015.2|90965.2|91017.9|90967.9|91015.1|90965.1|5
1641274860000|2022-01-04 05:41:00|91029.5|90950.4|91015.4|90965.4|91029.5|90967|91015.3|90950.4|17
1641274870000|2022-01-04 05:41:10|91015.1|90965.1|91014.3|90964.3|91015.1|90965.1|91013.2|90963.2|6
1641274880000|2022-01-04 05:41:20|91014.8|90964.8|91016.1|90966.1|91016.7|90966.7|91013.6|90963.6|20
1641274890000|2022-01-04 05:41:30|91016|90966|91015.5|90965.5|91017.5|90967.5|91014.9|90964.9|18
1641274900000|2022-01-04 05:41:40|91015.6|90965.6|91017.1|90967.1|91017.1|90967.1|91015.3|90965.3|9
1641274910000|2022-01-04 05:41:50|91017.3|90967.3|91014.8|90964.8|91017.4|90967.4|91014.8|90964.8|11
1641274920000|2022-01-04 05:42:00|91015|90965|91017.4|90967.4|91018.3|90968.3|91013.6|90963.6|16
1641274930000|2022-01-04 05:42:10|91016.3|90966.3|91016.6|90966.6|91018.5|90968.5|91015.4|90965.4|18
1641274940000|2022-01-04 05:42:20|91017|90967|91017.7|90967.7|91019.6|90969.6|91015.9|90965.9|27
1641274950000|2022-01-04 05:42:30|91018.5|90968.5|91018.5|90968.5|91020.9|90970.9|91018|90968|31
1641274960000|2022-01-04 05:42:40|91018.3|90968.3|91020|90970|91021.2|90971.2|91017.9|90967.9|24
1641274970000|2022-01-04 05:42:50|91019.6|90969.6|91017.8|90967.8|91019.8|90969.8|91017.8|90967.8|12
1641274980000|2022-01-04 05:43:00|91017.6|90967.6|91021.8|90971.8|91024.1|90974.1|91017.6|90967.6|21
1641274990000|2022-01-04 05:43:10|91021.1|90971.1|91020.1|90970.1|91021.8|90971.8|91019.5|90969.5|11
1641275000000|2022-01-04 05:43:20|91020.2|90970.2|91020.2|90970.2|91023.1|90973.1|91019.7|90969.7|13
1641275010000|2022-01-04 05:43:30|91020.1|90970.1|91021|90971|91021.8|90971.8|91018.9|90968.9|18
1641275020000|2022-01-04 05:43:40|91021.1|90971.1|91019.2|90969.2|91021.1|90971.1|91017.6|90967.6|13
1641275030000|2022-01-04 05:43:50|91019.3|90969.3|91017.6|90967.6|91027.4|90977.4|91017.6|90967.6|15
1641275040000|2022-01-04 05:44:00|91018.1|90968.1|91020.2|90970.2|91025.9|90975.9|91018|90968|24
1641275050000|2022-01-04 05:44:10|91019.9|90969.9|91021.3|90971.3|91024.3|90974.3|91019.9|90969.9|14
1641275060000|2022-01-04 05:44:20|91021|90971|91019.8|90969.8|91021|90971|91019.1|90969.1|17
1641275070000|2022-01-04 05:44:30|91020|90970|91020.7|90970.7|91022.6|90972.6|91019.3|90969.3|18
1641275080000|2022-01-04 05:44:40|91020.9|90970.9|91023.4|90973.4|91023.4|90973.4|91019|90969|18
1641275090000|2022-01-04 05:44:50|91022.6|90972.6|91018.5|90968.5|91022.9|90972.9|91018.1|90968.1|18
1641275100000|2022-01-04 05:45:00|91018.9|90968.9|91013.9|90963.9|91019.9|90969.9|91012.3|90962.3|30
1641275110000|2022-01-04 05:45:10|91013.7|90963.7|91011|90961|91013.7|90963.7|91009|90959|14
1641275120000|2022-01-04 05:45:20|91010.2|90960.2|91012.6|90962.6|91012.7|90962.7|91010.2|90960.2|8
1641275130000|2022-01-04 05:45:30|91010.5|90960.5|91014.2|90964.2|91015.3|90965.3|91010.5|90960.5|9
1641275140000|2022-01-04 05:45:40|91014.3|90964.3|91013.6|90963.6|91014.3|90964.3|91010.2|90960.2|9
1641275150000|2022-01-04 05:45:50|91012|90962|91012|90962|91014|90964|91011.4|90961.4|29
1641275160000|2022-01-04 05:46:00|91012.4|90962.4|91014.2|90964.2|91016.5|90966.5|91011.2|90961.2|17
1641275170000|2022-01-04 05:46:10|91014|90964|91012.6|90962.6|91015.9|90965.9|91012.4|90962.4|21
1641275180000|2022-01-04 05:46:20|91013.2|90963.2|91011.7|90961.7|91013.2|90963.2|91011.1|90961.1|13
1641275190000|2022-01-04 05:46:30|91011.4|90961.4|91009.7|90959.7|91013.7|90963.7|91009.5|90959.5|18
1641275200000|2022-01-04 05:46:40|91009.5|90959.5|91011.1|90961.1|91015.1|90965.1|91008.4|90958.4|22
1641275210000|2022-01-04 05:46:50|91010.9|90960.9|91011.5|90961.5|91014.2|90964.2|91008|90958|21
1641275220000|2022-01-04 05:47:00|91012.4|90962.4|91009.3|90959.3|91015|90965|91008.7|90958.7|32
1641275230000|2022-01-04 05:47:10|91009|90959|91010|90960|91010.8|90960.8|91008|90958|28
1641275240000|2022-01-04 05:47:20|91010.4|90960.4|91011.2|90961.2|91011.2|90961.2|91009.3|90959.3|8
1641275250000|2022-01-04 05:47:30|91008.4|90958.4|91009.9|90959.9|91018.1|90959.9|91006.3|90944.5|16
1641275260000|2022-01-04 05:47:40|91010|90960|91012.5|90962.5|91014.2|90964.2|91009.6|90959.6|19
1641275270000|2022-01-04 05:47:50|91012.8|90962.8|91011.3|90961.3|91013|90963|91009.2|90959.2|17
1641275280000|2022-01-04 05:48:00|91011.4|90961.4|91011.7|90961.7|91012.5|90962.5|91009.9|90959.9|12
1641275290000|2022-01-04 05:48:10|91012.1|90962.1|91010.5|90960.5|91012.1|90962.1|91009.2|90959.2|24
1641275300000|2022-01-04 05:48:20|91010.4|90960.4|91014|90964|91015.4|90965.4|91010.1|90960.1|7
1641275310000|2022-01-04 05:48:30|91013.9|90963.9|91009.3|90959.3|91013.9|90963.9|91008.7|90958.7|6
1641275320000|2022-01-04 05:48:40|91009.7|90959.7|91011.9|90961.9|91012|90962|91007.9|90957.9|14
1641275330000|2022-01-04 05:48:50|91010.9|90960.9|91010|90960|91012.5|90962.5|91009.8|90959.8|29
1641275340000|2022-01-04 05:49:00|91011.2|90961.2|91011.4|90961.4|91012.6|90962.6|91010.3|90960.3|22
1641275350000|2022-01-04 05:49:10|91011.8|90961.8|91011.7|90961.7|91013.3|90963.3|91008.8|90958.8|18
1641275360000|2022-01-04 05:49:20|91011.1|90961.1|91012.5|90962.5|91015.3|90965.3|91007.4|90957.4|24
1641275370000|2022-01-04 05:49:30|91012.1|90962.1|91015.5|90965.5|91017|90967|91009.2|90959.2|19
1641275380000|2022-01-04 05:49:40|91010.5|90960.5|91013.4|90963.4|91014.9|90964.9|91005.6|90955.6|18
1641275390000|2022-01-04 05:49:50|91014|90964|91016.3|90966.3|91019.1|90969.1|91011|90961|16
1641275400000|2022-01-04 05:50:00|91013|90963|91015.7|90965.7|91017|90967|91012|90962|15
1641275410000|2022-01-04 05:50:10|91015.5|90965.5|91019.8|90969.8|91020.5|90970.5|91015.3|90965.3|28
1641275420000|2022-01-04 05:50:20|91020.1|90970.1|91019.8|90969.8|91020.1|90970.1|91018.8|90968.8|17
1641275430000|2022-01-04 05:50:30|91021.1|90971.1|91023.1|90973.1|91023.1|90973.1|91020.2|90970.2|26
1641275440000|2022-01-04 05:50:40|91022.8|90972.8|91026.3|90976.3|91026.3|90976.3|91021.7|90971.7|10
1641275450000|2022-01-04 05:50:50|91025.9|90975.9|91021.7|90971.7|91025.9|90975.9|91021.3|90971.3|27
1641275460000|2022-01-04 05:51:00|91021.6|90971.6|91025.3|90975.3|91027.1|90977.1|91021.6|90971.6|16
1641275470000|2022-01-04 05:51:10|91024.8|90974.8|91024.8|90974.8|91026.9|90976.9|91023|90973|28
1641275480000|2022-01-04 05:51:20|91024.6|90974.6|91026.4|90976.4|91030.1|90980.1|91021.2|90971.2|19
1641275490000|2022-01-04 05:51:30|91026.8|90976.8|91026.3|90976.3|91027.1|90977.1|91026|90976|13
1641275500000|2022-01-04 05:51:40|91026.5|90976.5|91024.6|90974.6|91027.3|90977.3|91024.6|90974.6|13
1641275510000|2022-01-04 05:51:50|91024.7|90974.7|91025.7|90975.7|91025.7|90975.7|91024.7|90974.7|7
1641275520000|2022-01-04 05:52:00|91026.1|90976.1|91026.1|90976.1|91026.4|90976.4|91021.5|90971.5|11
1641275530000|2022-01-04 05:52:10|91026.7|90976.7|91027.4|90977.4|91029.5|90979.5|91026.5|90976.5|11
1641275540000|2022-01-04 05:52:20|91027.5|90977.5|91026.2|90976.2|91029.7|90979.7|91025.1|90975.1|19
1641275550000|2022-01-04 05:52:30|91026.3|90976.3|91026|90976|91027.9|90977.9|91024.8|90974.8|26
1641275560000|2022-01-04 05:52:40|91026.5|90976.5|91026.1|90976.1|91026.5|90976.5|91025.4|90975.4|14
1641275570000|2022-01-04 05:52:50|91026.3|90976.3|91028.1|90978.1|91028.7|90978.7|91024.4|90974.4|16
1641275580000|2022-01-04 05:53:00|91028.2|90978.2|91026.5|90976.5|91028.2|90978.2|91025.3|90975.3|14
1641275590000|2022-01-04 05:53:10|91025|90975|91028.3|90978.3|91028.5|90978.5|91025|90975|7
1641275600000|2022-01-04 05:53:20|91027.3|90977.3|91026|90976|91028.4|90978.4|91025.8|90975.8|24
1641275610000|2022-01-04 05:53:30|91026.4|90976.4|91025.6|90975.6|91026.4|90976.4|91024.6|90974.6|12
1641275620000|2022-01-04 05:53:40|91026.9|90976.9|91026.3|90976.3|91027.1|90977.1|91024.6|90974.6|29
1641275630000|2022-01-04 05:53:50|91027.6|90977.6|91023.5|90973.5|91027.6|90977.6|91023.5|90973.5|24
1641275640000|2022-01-04 05:54:00|91023.4|90973.4|91025.1|90975.1|91026|90976|91022.8|90972.8|24
1641275650000|2022-01-04 05:54:10|91024|90974|91023.7|90973.7|91024.9|90974.9|91023.7|90973.7|11
1641275660000|2022-01-04 05:54:20|91023.9|90973.9|91024.4|90974.4|91025.3|90975.3|91023.7|90973.7|9
1641275670000|2022-01-04 05:54:30|91024.6|90974.6|91026.4|90976.4|91026.9|90976.9|91023.8|90973.8|12
1641275680000|2022-01-04 05:54:40|91026|90976|91024|90974|91026|90976|91023|90973|15
1641275690000|2022-01-04 05:54:50|91023.5|90973.5|91020.9|90970.9|91023.5|90973.5|91020.5|90970.5|12
1641275700000|2022-01-04 05:55:00|91020.8|90970.8|91022|90972|91024|90974|91020.8|90970.8|16
1641275710000|2022-01-04 05:55:10|91022.6|90972.6|91022.1|90972.1|91023.7|90973.7|91022.1|90972.1|6
1641275720000|2022-01-04 05:55:20|91022.8|90972.8|91024.4|90974.4|91024.9|90974.9|91022.8|90972.8|13
1641275730000|2022-01-04 05:55:30|91023.8|90973.8|91024.6|90974.6|91024.7|90974.7|91022.9|90972.9|12
1641275740000|2022-01-04 05:55:40|91026.9|90976.9|91023.2|90973.2|91026.9|90976.9|91022.4|90972.4|24
1641275750000|2022-01-04 05:55:50|91022.1|90972.1|91023.6|90973.6|91024.5|90974.5|91021.9|90971.9|18
1641275760000|2022-01-04 05:56:00|91023.9|90973.9|91023.2|90973.2|91026.4|90976.4|91021.2|90971.2|26
1641275770000|2022-01-04 05:56:10|91022.6|90972.6|91024.1|90974.1|91024.2|90974.2|91022.1|90972.1|7
1641275780000|2022-01-04 05:56:20|91022|90972|91019.4|90969.4|91022.2|90972.2|91018.1|90968.1|29
1641275790000|2022-01-04 05:56:30|91019.8|90969.8|91022.5|90972.5|91023.2|90973.2|91018.8|90968.8|22
1641275800000|2022-01-04 05:56:40|91022.9|90972.9|91020.9|90970.9|91023.3|90973.3|91020.9|90970.9|15
1641275810000|2022-01-04 05:56:50|91020.8|90970.8|91020.2|90970.2|91020.9|90970.9|91020.1|90970.1|10
1641275820000|2022-01-04 05:57:00|91019.9|90969.9|91019.3|90969.3|91019.9|90969.9|91018.4|90968.4|9
1641275830000|2022-01-04 05:57:10|91019.7|90969.7|91020.1|90970.1|91021.1|90971.1|91019.5|90969.5|12
1641275840000|2022-01-04 05:57:20|91020.5|90970.5|91018.9|90968.9|91020.8|90970.8|91018.9|90968.9|6
1641275850000|2022-01-04 05:57:30|91019.1|90969.1|91021.2|90971.2|91021.7|90971.7|91019|90969|7
1641275860000|2022-01-04 05:57:40|91021.5|90971.5|91020.2|90970.2|91021.5|90971.5|91019.3|90969.3|13
1641275870000|2022-01-04 05:57:50|91019.4|90969.4|91018.6|90968.6|91022.4|90972.4|91018.1|90968.1|15
1641275880000|2022-01-04 05:58:00|91018.5|90968.5|91018.6|90968.6|91018.9|90968.9|91016.5|90966.5|15
1641275890000|2022-01-04 05:58:10|91018.1|90968.1|91022.7|90972.7|91023.8|90973.8|91017.6|90967.6|16
1641275900000|2022-01-04 05:58:20|91022.2|90972.2|91010.4|90960.4|91022.2|90972.2|91009.8|90959.8|28
1641275910000|2022-01-04 05:58:30|91013.2|90963.2|91012.4|90962.4|91015.8|90965.8|91012.1|90962.1|15
1641275920000|2022-01-04 05:58:40|91012.5|90962.5|91014|90964|91014.1|90964.1|91011.4|90961.4|12
1641275930000|2022-01-04 05:58:50|91013.6|90963.6|91012.1|90962.1|91013.7|90963.7|91010.6|90960.6|21
1641275940000|2022-01-04 05:59:00|91012|90962|91006.2|90956.2|91012.3|90962.3|91005|90955|48
1641275950000|2022-01-04 05:59:10|91005.7|90955.7|91007.8|90957.8|91009.4|90959.4|91005.3|90955.3|34
1641275960000|2022-01-04 05:59:20|91007.6|90957.6|91005.4|90955.4|91008.2|90958.2|91001.2|90951.2|45
1641275970000|2022-01-04 05:59:30|91005.5|90955.5|91005|90955|91006.4|90956.4|91001.2|90951.2|32
1641275980000|2022-01-04 05:59:40|91004.8|90954.8|91003.8|90953.8|91008.1|90958.1|91003.1|90953.1|29
1641275990000|2022-01-04 05:59:50|91004.4|90954.4|91002.1|90952.1|91014|90958.1|91001.7|90939|32
1641276000000|2022-01-04 06:00:00|91006.9|90956.9|91001.7|90951.7|91007.2|90957.2|91001.5|90951.5|40
1641276010000|2022-01-04 06:00:10|91001.5|90951.5|90998.4|90948.4|91002.5|90952.5|90997.9|90947.9|30
1641276020000|2022-01-04 06:00:20|90997.9|90947.9|90994.5|90944.5|90999.3|90949.3|90994.5|90944.5|27
1641276030000|2022-01-04 06:00:30|90994.7|90944.7|90995.7|90945.7|90996.9|90946.9|90994.6|90944.6|19
1641276040000|2022-01-04 06:00:40|90995.4|90945.4|90996.4|90946.4|90996.7|90946.7|90995.3|90945.3|17
1641276050000|2022-01-04 06:00:50|90996.1|90946.1|90996.8|90946.8|90997.1|90947.1|90995.2|90945.2|12
1641276060000|2022-01-04 06:01:00|90997|90947|91000.9|90950.9|91003|90953|90996.9|90946.9|44
1641276070000|2022-01-04 06:01:10|91001.5|90951.5|90994.4|90944.4|91002.5|90952.5|90992.6|90942.6|31
1641276080000|2022-01-04 06:01:20|90993.7|90943.7|90995.7|90945.7|90997.3|90947.3|90993.7|90943.7|32
1641276090000|2022-01-04 06:01:30|90995.5|90945.5|90992.8|90942.8|90996.1|90946.1|90992.8|90942.8|29
1641276100000|2022-01-04 06:01:40|90992.9|90942.9|90992|90942|90993.9|90943.9|90991.7|90941.7|22
1641276110000|2022-01-04 06:01:50|90991.8|90941.8|90995.3|90945.3|90996.6|90946.6|90991.7|90941.7|36
1641276120000|2022-01-04 06:02:00|90995.4|90945.4|90993.3|90943.3|90996.1|90946.1|90991.1|90941.1|28
1641276130000|2022-01-04 06:02:10|90992.9|90942.9|90994.9|90944.9|90996.4|90946.4|90992.7|90942.7|47
1641276140000|2022-01-04 06:02:20|90995.1|90945.1|90993.8|90943.8|90996.5|90946.5|90993.7|90943.7|27
1641276150000|2022-01-04 06:02:30|90993.9|90943.9|90995.3|90945.3|90995.3|90945.3|90993.7|90943.7|14
1641276160000|2022-01-04 06:02:40|90995.1|90945.1|90994|90944|90995.1|90945.1|90992|90942|23
1641276170000|2022-01-04 06:02:50|90994.4|90944.4|90986.8|90936.8|90996.6|90946.6|90985|90935|20
1641276180000|2022-01-04 06:03:00|90987.2|90937.2|90993.2|90943.2|90993.7|90943.7|90985.9|90935.9|30
1641276190000|2022-01-04 06:03:10|90990.4|90940.4|90992.3|90942.3|91002.8|90952.8|90990|90940|23
1641276200000|2022-01-04 06:03:20|90992.6|90942.6|90995.7|90945.7|90996.4|90946.4|90992.2|90942.2|13
1641276210000|2022-01-04 06:03:30|90995.9|90945.9|91000.1|90950.1|91000.8|90950.8|90993|90943|25
1641276220000|2022-01-04 06:03:40|91000.2|90950.2|91008|90958|91008.2|90958.2|90999.7|90949.7|27
1641276230000|2022-01-04 06:03:50|91008.1|90958.1|91008.2|90958.2|91010.1|90960.1|91008|90958|16
1641276240000|2022-01-04 06:04:00|91008.4|90958.4|91010.9|90960.9|91010.9|90960.9|91008|90958|22
1641276250000|2022-01-04 06:04:10|91009.9|90959.9|91008.8|90958.8|91009.9|90959.9|91008.1|90958.1|13
1641276260000|2022-01-04 06:04:20|91009|90959|91010.1|90960.1|91010.7|90960.7|91007.8|90957.8|14
1641276270000|2022-01-04 06:04:30|91010.3|90960.3|91011.3|90961.3|91011.5|90961.5|91008|90958|32
1641276280000|2022-01-04 06:04:40|91010.7|90960.7|91009.5|90959.5|91011.5|90961.5|91009.1|90959.1|17
1641276290000|2022-01-04 06:04:50|91009.6|90959.6|91011.1|90961.1|91011.4|90961.4|91009.6|90959.6|12
1641276300000|2022-01-04 06:05:00|91010.5|90960.5|91008.7|90958.7|91011.5|90961.5|91008.7|90958.7|9
1641276310000|2022-01-04 06:05:10|91009|90959|91003.1|90953.1|91011.8|90961.8|91003.1|90953.1|19
1641276320000|2022-01-04 06:05:20|91005.7|90955.7|91005.1|90955.1|91008.4|90958.4|91004.2|90954.2|25
1641276330000|2022-01-04 06:05:30|91005|90955|91005|90955|91005.3|90955.3|91004.8|90954.8|19
1641276340000|2022-01-04 06:05:40|91005.3|90955.3|91007.2|90957.2|91007.9|90957.9|91005.1|90955.1|13
1641276350000|2022-01-04 06:05:50|91007|90957|91009.4|90959.4|91010.4|90960.4|91006.1|90956.1|11
1641276360000|2022-01-04 06:06:00|91008.7|90958.7|91011.2|90961.2|91012.7|90962.7|91008.3|90958.3|22
1641276370000|2022-01-04 06:06:10|91009.2|90959.2|91009.5|90959.5|91010.5|90960.5|91009.2|90959.2|20
1641276380000|2022-01-04 06:06:20|91009.6|90959.6|91011.5|90961.5|91011.6|90961.6|91009.5|90959.5|18
1641276390000|2022-01-04 06:06:30|91012.7|90962.7|91011.6|90961.6|91012.8|90962.8|91011.6|90961.6|12
1641276400000|2022-01-04 06:06:40|91011.5|90961.5|91012.9|90962.9|91013.5|90963.5|91011.4|90961.4|15
1641276410000|2022-01-04 06:06:50|91013|90963|91002.1|90952.1|91019.1|90969.1|91001.9|90951.9|44
1641276420000|2022-01-04 06:07:00|91000.8|90950.8|91009.4|90959.4|91009.4|90959.4|91000.8|90950.8|31
1641276430000|2022-01-04 06:07:10|91009|90959|91009.3|90959.3|91012.7|90962.7|91008.1|90958.1|31
1641276440000|2022-01-04 06:07:20|91008.8|90958.8|91007.9|90957.9|91011|90961|91007.6|90957.6|13
1641276450000|2022-01-04 06:07:30|91006.9|90956.9|91009.8|90959.8|91011.6|90961.6|91006.9|90956.9|12
1641276460000|2022-01-04 06:07:40|91010|90960|91012.9|90962.9|91013.8|90963.8|91008.7|90958.7|35
1641276470000|2022-01-04 06:07:50|91012.3|90962.3|91020.6|90970.6|91020.6|90970.6|91011.1|90961.1|27
1641276480000|2022-01-04 06:08:00|91019.9|90969.9|91018.8|90968.8|91021.4|90971.4|91017.2|90967.2|22
1641276490000|2022-01-04 06:08:10|91019|90969|91015.5|90965.5|91019.2|90969.2|91014.1|90964.1|20
1641276500000|2022-01-04 06:08:20|91015.6|90965.6|91016.3|90966.3|91017|90967|91015.6|90965.6|11
1641276510000|2022-01-04 06:08:30|91016.2|90966.2|91017.3|90967.3|91024.1|90974.1|91014.6|90964.6|15
1641276520000|2022-01-04 06:08:40|91016.5|90966.5|91016.3|90966.3|91019.2|90969.2|91016.3|90966.3|11
1641276530000|2022-01-04 06:08:50|91018.2|90968.2|91018.3|90968.3|91018.3|90968.3|91016.2|90966.2|10
1641276540000|2022-01-04 06:09:00|91018|90968|91019.3|90969.3|91020.3|90970.3|91018|90968|17
1641276550000|2022-01-04 06:09:10|91018.9|90968.9|91018.8|90968.8|91020.8|90970.8|91017.6|90967.6|18
1641276560000|2022-01-04 06:09:20|91018.5|90968.5|91019.6|90969.6|91020.3|90970.3|91018.3|90968.3|16
1641276570000|2022-01-04 06:09:30|91019.3|90969.3|91021.2|90971.2|91021.2|90971.2|91017.6|90967.6|24
1641276580000|2022-01-04 06:09:40|91020.9|90970.9|91018.5|90968.5|91021.9|90971.9|91018.5|90968.5|14
1641276590000|2022-01-04 06:09:50|91018.6|90968.6|91024.3|90974.3|91024.3|90974.3|91017.7|90967.7|13
1641276600000|2022-01-04 06:10:00|91023|90973|91028|90978|91029.2|90979.2|91018.3|90968.3|28
1641276610000|2022-01-04 06:10:10|91028.4|90978.4|91028.3|90978.3|91028.4|90978.4|91025.5|90975.5|7
1641276620000|2022-01-04 06:10:20|91027.6|90977.6|91024.8|90974.8|91027.6|90977.6|91024.4|90974.4|21
1641276630000|2022-01-04 06:10:30|91025.1|90975.1|91021.1|90971.1|91025.1|90975.1|91020.6|90970.6|18
1641276640000|2022-01-04 06:10:40|91021.3|90971.3|91023.5|90973.5|91024.2|90974.2|91020.9|90970.9|22
1641276650000|2022-01-04 06:10:50|91023|90973|91024.2|90974.2|91024.4|90974.4|91022.7|90972.7|23
1641276660000|2022-01-04 06:11:00|91022.5|90972.5|91022.4|90972.4|91023.9|90973.9|91020.6|90970.6|42
1641276670000|2022-01-04 06:11:10|91022|90972|91022.1|90972.1|91022.8|90972.8|91021.7|90971.7|21
1641276680000|2022-01-04 06:11:20|91022.6|90972.6|91023.7|90973.7|91024.8|90974.8|91019.9|90969.9|34
1641276690000|2022-01-04 06:11:30|91023.8|90973.8|91024.7|90974.7|91028.1|90978.1|91023.7|90973.7|31
1641276700000|2022-01-04 06:11:40|91024.3|90974.3|91025.7|90975.7|91025.8|90975.8|91023.8|90973.8|10
1641276710000|2022-01-04 06:11:50|91026|90976|91028.3|90978.3|91030.2|90980.2|91026|90976|10
1641276720000|2022-01-04 06:12:00|91027.8|90977.8|91026.7|90976.7|91029.4|90979.4|91025.9|90975.9|17
1641276730000|2022-01-04 06:12:10|91025|90975|91108.8|91058.8|91112.4|91062.4|91025|90975|60
1641276740000|2022-01-04 06:12:20|91109.2|91059.2|91101.8|91051.8|91128.6|91063.7|91096.7|91036.3|55
1641276750000|2022-01-04 06:12:30|91101|91051|91102.9|91052.9|91111.6|91054.7|91098.6|91040.5|35
1641276760000|2022-01-04 06:12:40|91103|91053|91109.4|91059.4|91111.5|91061.5|91103|91053|38
1641276770000|2022-01-04 06:12:50|91109.5|91059.5|91105.8|91035.4|91114.5|91060.2|91095.4|91033.5|42
1641276780000|2022-01-04 06:13:00|91095.4|91045.4|91093.8|91043.8|91107.5|91047|91093.7|91033.3|28
1641276790000|2022-01-04 06:13:10|91094|91044|91089.4|91039.4|91101.9|91044.2|91087.3|91031|35
1641276800000|2022-01-04 06:13:20|91088.6|91038.6|91127.1|91077.1|91128.8|91078.8|91088.3|91038.3|68
1641276810000|2022-01-04 06:13:30|91126.7|91076.7|91124.7|91074.7|91133.5|91083.5|91123.5|91073.5|48
1641276820000|2022-01-04 06:13:40|91125.4|91075.4|91119.8|91069.8|91125.6|91075.6|91119.4|91069.4|46
1641276830000|2022-01-04 06:13:50|91120.6|91070.6|91122.1|91072.1|91122.2|91072.2|91119.8|91069.8|37
1641276840000|2022-01-04 06:14:00|91122.2|91072.2|91120|91070|91122.5|91072.5|91120|91070|24
1641276850000|2022-01-04 06:14:10|91119.2|91069.2|91122.1|91072.1|91122.6|91072.6|91118.8|91068.8|18
1641276860000|2022-01-04 06:14:20|91123.1|91073.1|91122|91072|91127|91077|91121.7|91071.7|28
1641276870000|2022-01-04 06:14:30|91121.8|91071.8|91122.8|91072.8|91123.7|91073.7|91121.8|91071.8|13
1641276880000|2022-01-04 06:14:40|91125.5|91075.5|91125.9|91075.9|91126.5|91076.5|91122.8|91072.8|28
1641276890000|2022-01-04 06:14:50|91125.6|91075.6|91126.1|91076.1|91127.1|91077.1|91125.5|91075.5|12
1641276900000|2022-01-04 06:15:00|91125.8|91075.8|91122.8|91072.8|91126.1|91076.1|91122.1|91072.1|29
1641276910000|2022-01-04 06:15:10|91123.1|91073.1|91121.8|91071.8|91126.3|91076.3|91121|91071|24
1641276920000|2022-01-04 06:15:20|91121|91071|91122.6|91072.6|91124|91074|91121|91071|17
1641276930000|2022-01-04 06:15:30|91122.4|91072.4|91122.5|91072.5|91123.5|91073.5|91122.4|91072.4|18
1641276940000|2022-01-04 06:15:40|91122.7|91072.7|91123.2|91073.2|91123.2|91073.2|91122|91072|12
1641276950000|2022-01-04 06:15:50|91123|91073|91124.6|91074.6|91124.6|91074.6|91122.8|91072.8|10
1641276960000|2022-01-04 06:16:00|91124.5|91074.5|91122.5|91072.5|91124.5|91074.5|91121.6|91071.6|18
1641276970000|2022-01-04 06:16:10|91122.2|91072.2|91122.7|91072.7|91123.6|91073.6|91121.7|91071.7|13
1641276980000|2022-01-04 06:16:20|91122.1|91072.1|91122.4|91072.4|91122.9|91072.9|91121.5|91071.5|11
1641276990000|2022-01-04 06:16:30|91123|91073|91123.4|91073.4|91123.4|91073.4|91122|91072|13
1641277000000|2022-01-04 06:16:40|91123.3|91073.3|91122.6|91072.6|91123.8|91073.8|91121.7|91071.7|16
1641277010000|2022-01-04 06:16:50|91122.7|91072.7|91120.4|91070.4|91122.7|91072.7|91120.4|91070.4|10
1641277020000|2022-01-04 06:17:00|91121.3|91071.3|91124|91074|91124|91074|91121.1|91071.1|20
1641277030000|2022-01-04 06:17:10|91123.8|91073.8|91125.6|91075.6|91126.1|91076.1|91123.8|91073.8|24
1641277040000|2022-01-04 06:17:20|91125.7|91075.7|91121.5|91071.5|91126|91076|91121.1|91071.1|32
1641277050000|2022-01-04 06:17:30|91121.8|91071.8|91127.6|91077.6|91128.1|91078.1|91120.5|91070.5|25
1641277060000|2022-01-04 06:17:40|91127.5|91077.5|91126.3|91076.3|91128.3|91078.3|91126.3|91076.3|20
1641277070000|2022-01-04 06:17:50|91126.1|91076.1|91126.8|91076.8|91127|91077|91125.6|91075.6|19
1641277080000|2022-01-04 06:18:00|91127.2|91077.2|91128|91078|91128.1|91078.1|91126.6|91076.6|30
1641277090000|2022-01-04 06:18:10|91127.9|91077.9|91127.9|91077.9|91128.8|91078.8|91126|91076|25
1641277100000|2022-01-04 06:18:20|91127.6|91077.6|91127.4|91077.4|91127.8|91077.8|91126.4|91076.4|17
1641277110000|2022-01-04 06:18:30|91128.5|91078.5|91127.2|91077.2|91128.9|91078.9|91127|91077|45
1641277120000|2022-01-04 06:18:40|91127.1|91077.1|91126.7|91076.7|91128.8|91078.8|91126.7|91076.7|41
1641277130000|2022-01-04 06:18:50|91127|91077|91129.3|91079.3|91129.3|91079.3|91124.5|91074.5|54
1641277140000|2022-01-04 06:19:00|91128.6|91078.6|91129.2|91079.2|91129.3|91079.3|91127.3|91077.3|24
1641277150000|2022-01-04 06:19:10|91129.3|91079.3|91129.9|91079.9|91130.1|91080.1|91128.7|91078.7|37
1641277160000|2022-01-04 06:19:20|91130.2|91080.2|91129.6|91079.6|91130.2|91080.2|91128.9|91078.9|32
1641277170000|2022-01-04 06:19:30|91129.4|91079.4|91130.2|91080.2|91131|91081|91128.9|91078.9|27
1641277180000|2022-01-04 06:19:40|91130.6|91080.6|91127.6|91077.6|91131|91081|91127.3|91077.3|31
1641277190000|2022-01-04 06:19:50|91127.9|91077.9|91094.4|91044.4|91128|91078|91093.8|91043.8|41
1641277200000|2022-01-04 06:20:00|91094.5|91044.5|91076.9|91026.9|91094.5|91044.5|91073.5|91023.5|50
1641277210000|2022-01-04 06:20:10|91076|91026|91082.9|91032.9|91083.2|91033.2|91075|91025|39
1641277220000|2022-01-04 06:20:20|91083.6|91033.6|91094.1|91044.1|91094.2|91044.2|91082.6|91032.6|50
1641277230000|2022-01-04 06:20:30|91093.9|91043.9|91092.6|91042.6|91094.5|91044.5|91092.1|91042.1|28
1641277240000|2022-01-04 06:20:40|91092.3|91042.3|91089.1|91039.1|91093.6|91043.6|91088.9|91038.9|21
1641277250000|2022-01-04 06:20:50|91089|91039|91090.9|91040.9|91093|91043|91089|91039|23
1641277260000|2022-01-04 06:21:00|91091.5|91041.5|91091|91041|91093|91043|91089.7|91039.7|33
1641277270000|2022-01-04 06:21:10|91091.9|91041.9|91091.3|91041.3|91093.4|91043.4|91091|91041|26
1641277280000|2022-01-04 06:21:20|91091.4|91041.4|91094.1|91044.1|91094.4|91044.4|91091.2|91041.2|28
1641277290000|2022-01-04 06:21:30|91094.2|91044.2|91092.8|91042.8|91097.5|91047.5|91092.8|91042.8|31
1641277300000|2022-01-04 06:21:40|91092.6|91042.6|91093.8|91043.8|91096.1|91046.1|91091.9|91041.9|26
1641277310000|2022-01-04 06:21:50|91093.4|91043.4|91094.8|91044.8|91096.3|91046.3|91093.1|91043.1|25
1641277320000|2022-01-04 06:22:00|91093.8|91043.8|91095.4|91045.4|91095.6|91045.6|91093.2|91043.2|26
1641277330000|2022-01-04 06:22:10|91096.8|91046.8|91092.9|91042.9|91096.8|91046.8|91092.9|91042.9|15
1641277340000|2022-01-04 06:22:20|91093.5|91043.5|91092.2|91042.2|91093.8|91043.8|91091.7|91041.7|27
1641277350000|2022-01-04 06:22:30|91091.7|91041.7|91092|91042|91092.2|91042.2|91090.4|91040.4|19
1641277360000|2022-01-04 06:22:40|91091.8|91041.8|91091.1|91041.1|91091.8|91041.8|91090.4|91040.4|19
1641277370000|2022-01-04 06:22:50|91091.2|91041.2|91092.6|91042.6|91092.8|91042.8|91088.3|91038.3|29
1641277380000|2022-01-04 06:23:00|91092.4|91042.4|91093.3|91043.3|91093.5|91043.5|91092|91042|21
1641277390000|2022-01-04 06:23:10|91093|91043|91093.1|91043.1|91093.1|91043.1|91092.6|91042.6|11
1641277400000|2022-01-04 06:23:20|91092.9|91042.9|91092.9|91042.9|91093.4|91043.4|91092.5|91042.5|11
1641277410000|2022-01-04 06:23:30|91093|91043|91093.7|91043.7|91094|91044|91092.4|91042.4|14
1641277420000|2022-01-04 06:23:40|91095.4|91045.4|91095.3|91045.3|91095.6|91045.6|91092.9|91042.9|20
1641277430000|2022-01-04 06:23:50|91095.5|91045.5|91099.3|91049.3|91099.3|91049.3|91095.5|91045.5|27
1641277440000|2022-01-04 06:24:00|91099.2|91049.2|91101.9|91051.9|91101.9|91051.9|91098.9|91048.9|28
1641277450000|2022-01-04 06:24:10|91101.8|91051.8|91101.4|91051.4|91102.7|91052.7|91101.2|91051.2|16
1641277460000|2022-01-04 06:24:20|91100.4|91050.4|91099.6|91049.6|91100.4|91050.4|91098.7|91048.7|20
1641277470000|2022-01-04 06:24:30|91099.3|91049.3|91100.1|91050.1|91101.2|91051.2|91098.9|91048.9|24
1641277480000|2022-01-04 06:24:40|91100|91050|91103.1|91053.1|91103.9|91053.9|91100|91050|31
1641277490000|2022-01-04 06:24:50|91102.9|91052.9|91101.3|91051.3|91104.7|91054.7|91096.1|91046.1|46
1641277500000|2022-01-04 06:25:00|91101.5|91051.5|91100.5|91050.5|91101.5|91051.5|91099.2|91049.2|29
1641277510000|2022-01-04 06:25:10|91100.4|91050.4|91106.5|91056.5|91106.5|91056.5|91100.2|91050.2|47
1641277520000|2022-01-04 06:25:20|91106.2|91056.2|91105.6|91055.6|91106.3|91056.3|91105.5|91055.5|22
1641277530000|2022-01-04 06:25:30|91105.7|91055.7|91104.9|91054.9|91105.7|91055.7|91104.9|91054.9|12
1641277540000|2022-01-04 06:25:40|91105|91055|91106.2|91056.2|91106.2|91056.2|91104.5|91054.5|16
1641277550000|2022-01-04 06:25:50|91105.7|91055.7|91105.6|91055.6|91106.9|91056.9|91105.6|91055.6|7
1641277560000|2022-01-04 06:26:00|91106.3|91056.3|91105.8|91055.8|91106.3|91056.3|91103.3|91053.3|16
1641277570000|2022-01-04 06:26:10|91105.5|91055.5|91104.5|91054.5|91105.5|91055.5|91104.3|91054.3|9
1641277580000|2022-01-04 06:26:20|91104|91054|91106.3|91056.3|91106.3|91056.3|91104|91054|5
1641277590000|2022-01-04 06:26:30|91105.5|91055.5|91106.1|91056.1|91106.1|91056.1|91104.9|91054.9|13
1641277600000|2022-01-04 06:26:40|91107.4|91057.4|91105.7|91055.7|91107.4|91057.4|91105.4|91055.4|22
1641277610000|2022-01-04 06:26:50|91105.5|91055.5|91105.5|91055.5|91106.7|91056.7|91104.9|91054.9|18
1641277620000|2022-01-04 06:27:00|91105.3|91055.3|91105.4|91055.4|91106|91056|91104.8|91054.8|15
1641277630000|2022-01-04 06:27:10|91105.7|91055.7|91106.6|91056.6|91108.2|91058.2|91105.7|91055.7|17
1641277640000|2022-01-04 06:27:20|91106.5|91056.5|91110.3|91060.3|91110.4|91060.4|91106.4|91056.4|17
1641277650000|2022-01-04 06:27:30|91110.4|91060.4|91109.3|91059.3|91110.4|91060.4|91109.3|91059.3|8
1641277660000|2022-01-04 06:27:40|91109.2|91059.2|91110.7|91060.7|91111|91061|91108.9|91058.9|12
1641277670000|2022-01-04 06:27:50|91110.6|91060.6|91111.7|91061.7|91112.4|91062.4|91109.4|91059.4|19
1641277680000|2022-01-04 06:28:00|91111.2|91061.2|91117.9|91067.9|91117.9|91067.9|91110.5|91060.5|15
1641277690000|2022-01-04 06:28:10|91119.6|91069.6|91118.9|91068.9|91119.6|91069.6|91117.6|91067.6|16
1641277700000|2022-01-04 06:28:20|91120|91070|91119.5|91069.5|91120|91070|91118.5|91068.5|21
1641277710000|2022-01-04 06:28:30|91120.2|91070.2|91120.7|91070.7|91120.9|91070.9|91119.3|91069.3|13
1641277720000|2022-01-04 06:28:40|91121|91071|91122.4|91072.4|91122.9|91072.9|91119|91069|20
1641277730000|2022-01-04 06:28:50|91122.8|91072.8|91124.7|91074.7|91126.2|91076.2|91119.6|91069.6|33
1641277740000|2022-01-04 06:29:00|91126.9|91076.9|91129.4|91079.4|91129.6|91079.6|91123.9|91073.9|18
1641277750000|2022-01-04 06:29:10|91129.7|91079.7|91124.2|91074.2|91129.9|91079.9|91121.7|91071.7|30
1641277760000|2022-01-04 06:29:20|91125.7|91075.7|91127.4|91077.4|91127.4|91077.4|91123.5|91073.5|24
1641277770000|2022-01-04 06:29:30|91127.2|91077.2|91124.8|91074.8|91127.7|91077.7|91124.5|91074.5|22
1641277780000|2022-01-04 06:29:40|91123.9|91073.9|91124.7|91074.7|91127.9|91077.9|91123.9|91073.9|26
1641277790000|2022-01-04 06:29:50|91124.6|91074.6|91124.7|91074.7|91125.8|91075.8|91124.3|91074.3|17
1641277800000|2022-01-04 06:30:00|91124.5|91074.5|91122.4|91072.4|91127.8|91077.8|91122.4|91072.4|26
1641277810000|2022-01-04 06:30:10|91122.3|91072.3|91128.3|91078.3|91128.8|91078.8|91122.2|91072.2|28
1641277820000|2022-01-04 06:30:20|91127.8|91077.8|91127.1|91077.1|91127.8|91077.8|91123.5|91073.5|21
1641277830000|2022-01-04 06:30:30|91127|91077|91125.8|91075.8|91127|91077|91125.5|91075.5|13
1641277840000|2022-01-04 06:30:40|91125.2|91075.2|91122.5|91072.5|91125.2|91075.2|91122.1|91072.1|23
1641277850000|2022-01-04 06:30:50|91122.1|91072.1|91122.3|91072.3|91122.7|91072.7|91122.1|91072.1|9
1641277860000|2022-01-04 06:31:00|91122.6|91072.6|91122.1|91072.1|91122.6|91072.6|91121.9|91071.9|13
1641277870000|2022-01-04 06:31:10|91121.8|91071.8|91125.5|91075.5|91125.5|91075.5|91121.8|91071.8|16
1641277880000|2022-01-04 06:31:20|91125.8|91075.8|91124.9|91074.9|91125.8|91075.8|91119.9|91069.9|23
1641277890000|2022-01-04 06:31:30|91125.3|91075.3|91119.8|91069.8|91125.3|91075.3|91119.6|91069.6|27
1641277900000|2022-01-04 06:31:40|91120|91070|91120.6|91070.6|91122|91072|91119.6|91069.6|33
1641277910000|2022-01-04 06:31:50|91120.9|91070.9|91118.8|91068.8|91121.9|91071.9|91118.8|91068.8|19
1641277920000|2022-01-04 06:32:00|91117.8|91067.8|91116.9|91066.9|91119|91069|91116.9|91066.9|25
1641277930000|2022-01-04 06:32:10|91116.5|91066.5|91120.4|91070.4|91120.4|91070.4|91116.1|91066.1|14
1641277940000|2022-01-04 06:32:20|91118.7|91068.7|91121.2|91071.2|91123.9|91073.9|91118.6|91068.6|20
1641277950000|2022-01-04 06:32:30|91120.5|91070.5|91122.6|91072.6|91124.5|91074.5|91120.5|91070.5|16
1641277960000|2022-01-04 06:32:40|91122.7|91072.7|91123|91073|91125|91075|91121.3|91071.3|16
1641277970000|2022-01-04 06:32:50|91123.7|91073.7|91119.1|91069.1|91123.7|91073.7|91118.3|91068.3|23
1641277980000|2022-01-04 06:33:00|91119.2|91069.2|91117.2|91067.2|91119.7|91069.7|91116.7|91066.7|16
1641277990000|2022-01-04 06:33:10|91118|91068|91118.9|91068.9|91121|91071|91117.6|91067.6|15
1641278000000|2022-01-04 06:33:20|91118.4|91068.4|91121.7|91071.7|91124.3|91074.3|91117|91067|32
1641278010000|2022-01-04 06:33:30|91121.9|91071.9|91120.4|91070.4|91121.9|91071.9|91117.8|91067.8|36
1641278020000|2022-01-04 06:33:40|91118.4|91068.4|91118.8|91068.8|91120.6|91070.6|91118.2|91068.2|19
1641278030000|2022-01-04 06:33:50|91119.2|91069.2|91116.9|91066.9|91121.1|91071.1|91116.9|91066.9|13
1641278040000|2022-01-04 06:34:00|91116.7|91066.7|91120.3|91070.3|91120.8|91070.8|91116.7|91066.7|21
1641278050000|2022-01-04 06:34:10|91120.4|91070.4|91121.2|91071.2|91121.2|91071.2|91119.9|91069.9|11
1641278060000|2022-01-04 06:34:20|91122.9|91072.9|91116.4|91066.4|91124.4|91074.4|91115.1|91065.1|18
1641278070000|2022-01-04 06:34:30|91117.4|91067.4|91121.8|91071.8|91121.8|91071.8|91115.6|91065.6|21
1641278080000|2022-01-04 06:34:40|91120.7|91070.7|91122.6|91072.6|91123.2|91073.2|91120.7|91070.7|18
1641278090000|2022-01-04 06:34:50|91122.3|91072.3|91124.3|91074.3|91124.3|91074.3|91121.8|91071.8|17
1641278100000|2022-01-04 06:35:00|91123.8|91073.8|91123.6|91073.6|91127.8|91077.8|91123.3|91073.3|23
1641278110000|2022-01-04 06:35:10|91121.2|91071.2|91128.5|91078.5|91130.3|91080.3|91121.2|91071.2|17
1641278120000|2022-01-04 06:35:20|91128.6|91078.6|91128.9|91078.9|91129|91079|91124.9|91074.9|13
1641278130000|2022-01-04 06:35:30|91128.6|91078.6|91130.1|91080.1|91130.1|91080.1|91125|91075|15
1641278140000|2022-01-04 06:35:40|91129.2|91079.2|91129.2|91079.2|91130.2|91080.2|91128.9|91078.9|18
1641278150000|2022-01-04 06:35:50|91129.5|91079.5|91133.6|91083.6|91134.3|91084.3|91127.6|91077.6|27
1641278160000|2022-01-04 06:36:00|91134.4|91084.4|91136.6|91086.6|91137.3|91087.3|91132.7|91082.7|24
1641278170000|2022-01-04 06:36:10|91132.9|91082.9|91137|91087|91137.5|91087.5|91132.4|91082.4|19
1641278180000|2022-01-04 06:36:20|91134.7|91084.7|91131.9|91081.9|91137.1|91087.1|91131.8|91081.8|26
1641278190000|2022-01-04 06:36:30|91137.5|91087.5|91134.6|91084.6|91137.5|91087.5|91129.3|91079.3|30
1641278200000|2022-01-04 06:36:40|91134.8|91084.8|91137.2|91087.2|91137.2|91087.2|91131.6|91081.6|13
1641278210000|2022-01-04 06:36:50|91136.5|91086.5|91134.4|91084.4|91136.5|91086.5|91133.8|91083.8|18
1641278220000|2022-01-04 06:37:00|91134.7|91084.7|91132.3|91082.3|91134.7|91084.7|91131.6|91081.6|25
1641278230000|2022-01-04 06:37:10|91132.6|91082.6|91133.8|91083.8|91133.8|91083.8|91130.9|91080.9|11
1641278240000|2022-01-04 06:37:20|91133.6|91083.6|91131.4|91081.4|91136.3|91086.3|91130.5|91080.5|16
1641278250000|2022-01-04 06:37:30|91129.4|91079.4|91122.1|91072.1|91130|91080|91120.4|91070.4|41
1641278260000|2022-01-04 06:37:40|91122.9|91072.9|91122.3|91072.3|91125.1|91075.1|91121.5|91071.5|23
1641278270000|2022-01-04 06:37:50|91121.5|91071.5|91126.3|91076.3|91127.1|91077.1|91121.5|91071.5|21
1641278280000|2022-01-04 06:38:00|91126.4|91076.4|91124.7|91074.7|91126.5|91076.5|91122.8|91072.8|18
1641278290000|2022-01-04 06:38:10|91124.8|91074.8|91123|91073|91125.3|91075.3|91118.5|91068.5|36
1641278300000|2022-01-04 06:38:20|91123.4|91073.4|91127.9|91077.9|91128.7|91078.7|91117.6|91067.6|40
1641278310000|2022-01-04 06:38:30|91127.8|91077.8|91126.4|91076.4|91127.8|91077.8|91126.3|91076.3|12
1641278320000|2022-01-04 06:38:40|91126.5|91076.5|91124.8|91074.8|91126.6|91076.6|91124.7|91074.7|23
1641278330000|2022-01-04 06:38:50|91124.6|91074.6|91126.8|91076.8|91128.3|91078.3|91124.6|91074.6|21
1641278340000|2022-01-04 06:39:00|91124.6|91074.6|91117.3|91067.3|91124.6|91074.6|91117.2|91067.2|46
1641278350000|2022-01-04 06:39:10|91117|91067|91114.8|91064.8|91117|91067|91113.6|91063.6|24
1641278360000|2022-01-04 06:39:20|91114.3|91064.3|91112.7|91062.7|91114.3|91064.3|91112.2|91062.2|16
1641278370000|2022-01-04 06:39:30|91115.8|91065.8|91104.7|91054.7|91115.8|91065.8|91104.7|91054.7|14
1641278380000|2022-01-04 06:39:40|91105.4|91055.4|91104.6|91054.6|91108.3|91058.3|91104.6|91054.6|29
1641278390000|2022-01-04 06:39:50|91104.5|91054.5|91105.6|91055.6|91106.2|91056.2|91104.1|91054.1|20
1641278400000|2022-01-04 06:40:00|91106.1|91056.1|91106.3|91056.3|91106.7|91056.7|91104.6|91054.6|17
1641278410000|2022-01-04 06:40:10|91106.2|91056.2|91112.4|91062.4|91113.4|91063.4|91106.1|91056.1|34
1641278420000|2022-01-04 06:40:20|91114.8|91064.8|91108.6|91058.6|91116.4|91066.4|91108.6|91058.6|18
1641278430000|2022-01-04 06:40:30|91108.4|91058.4|91105.6|91055.6|91108.4|91058.4|91098.2|91048.2|17
1641278440000|2022-01-04 06:40:40|91104.2|91054.2|91106.3|91056.3|91107|91057|91102.9|91052.9|34
1641278450000|2022-01-04 06:40:50|91105|91055|91107.9|91057.9|91107.9|91057.9|91105|91055|7
1641278460000|2022-01-04 06:41:00|91107.5|91057.5|91108.7|91058.7|91108.9|91058.9|91107.1|91057.1|11
1641278470000|2022-01-04 06:41:10|91109.2|91059.2|91111|91061|91111|91061|91109|91059|16
1641278480000|2022-01-04 06:41:20|91108.3|91058.3|91111.9|91061.9|91112|91062|91108.3|91058.3|5
1641278490000|2022-01-04 06:41:30|91112.5|91062.5|91113.9|91063.9|91113.9|91063.9|91111.6|91061.6|9
1641278500000|2022-01-04 06:41:40|91113.6|91063.6|91110.7|91060.7|91113.9|91063.9|91109.7|91059.7|8
1641278510000|2022-01-04 06:41:50|91110.6|91060.6|91111.6|91061.6|91112.4|91062.4|91110.6|91060.6|8
1641278520000|2022-01-04 06:42:00|91111.8|91061.8|91111.2|91061.2|91112.1|91062.1|91110.4|91060.4|23
1641278530000|2022-01-04 06:42:10|91110.1|91060.1|91112.3|91062.3|91112.7|91062.7|91109.6|91059.6|15
1641278540000|2022-01-04 06:42:20|91108.2|91058.2|91111|91061|91112.6|91062.6|91108.2|91058.2|15
1641278550000|2022-01-04 06:42:30|91110.2|91060.2|91116.9|91066.9|91117.4|91067.4|91110.2|91060.2|19
1641278560000|2022-01-04 06:42:40|91116.5|91066.5|91115|91065|91116.6|91066.6|91115|91065|10
1641278570000|2022-01-04 06:42:50|91115.7|91065.7|91114.3|91064.3|91116.2|91066.2|91113.5|91063.5|10
1641278580000|2022-01-04 06:43:00|91114.7|91064.7|91118.8|91068.8|91118.8|91068.8|91112.3|91062.3|23
1641278590000|2022-01-04 06:43:10|91119.1|91069.1|91120|91070|91120.2|91070.2|91117.4|91067.4|18
1641278600000|2022-01-04 06:43:20|91120.1|91070.1|91120.8|91070.8|91121.2|91071.2|91119.7|91069.7|27
1641278610000|2022-01-04 06:43:30|91120.7|91070.7|91123.6|91073.6|91124.9|91074.9|91120.3|91070.3|22
1641278620000|2022-01-04 06:43:40|91121.5|91071.5|91124.2|91074.2|91125.8|91075.8|91121.5|91071.5|27
1641278630000|2022-01-04 06:43:50|91122.4|91072.4|91123.7|91073.7|91124.6|91074.6|91122.4|91072.4|20
1641278640000|2022-01-04 06:44:00|91124|91074|91123|91073|91125.2|91075.2|91123|91073|19
1641278650000|2022-01-04 06:44:10|91122.6|91072.6|91125|91075|91125.1|91075.1|91122.6|91072.6|12
1641278660000|2022-01-04 06:44:20|91124.9|91074.9|91124.7|91074.7|91125|91075|91122.9|91072.9|13
1641278670000|2022-01-04 06:44:30|91124.2|91074.2|91125.2|91075.2|91125.9|91075.9|91123.8|91073.8|10
1641278680000|2022-01-04 06:44:40|91125.1|91075.1|91122.2|91072.2|91125.1|91075.1|91122|91072|17
1641278690000|2022-01-04 06:44:50|91124.5|91074.5|91124.2|91074.2|91125.8|91075.8|91124|91074|9
1641278700000|2022-01-04 06:45:00|91124.1|91074.1|91124.6|91074.6|91125.9|91075.9|91120.8|91070.8|23
1641278710000|2022-01-04 06:45:10|91125.3|91075.3|91123.3|91073.3|91126.1|91076.1|91122.1|91072.1|21
1641278720000|2022-01-04 06:45:20|91124|91074|91121.3|91071.3|91126.2|91076.2|91120.4|91070.4|28
1641278730000|2022-01-04 06:45:30|91123.4|91073.4|91126.7|91076.7|91126.7|91076.7|91122.8|91072.8|28
1641278740000|2022-01-04 06:45:40|91127|91077|91128.3|91078.3|91131.1|91081.1|91124.5|91052|22
1641278750000|2022-01-04 06:45:50|91128.5|91078.5|91132.9|91082.9|91133.1|91083.1|91126.9|91076.9|19
1641278760000|2022-01-04 06:46:00|91133.9|91083.9|91138.4|91088.4|91138.4|91088.4|91127|91077|27
1641278770000|2022-01-04 06:46:10|91138.9|91088.9|91137.1|91087.1|91138.9|91088.9|91135.8|91085.8|14
1641278780000|2022-01-04 06:46:20|91137.2|91087.2|91138.5|91088.5|91138.9|91088.9|91137.2|91087.2|20
1641278790000|2022-01-04 06:46:30|91138.8|91088.8|91140.2|91090.2|91141.5|91091.5|91136.5|91086.5|18
1641278800000|2022-01-04 06:46:40|91139.7|91089.7|91141.7|91091.7|91141.7|91091.7|91137.8|91087.8|27
1641278810000|2022-01-04 06:46:50|91141|91091|91126.8|91076.8|91141|91091|91124.4|91074.4|32
1641278820000|2022-01-04 06:47:00|91124|91074|91129.5|91079.5|91130.7|91080.7|91124|91074|21
1641278830000|2022-01-04 06:47:10|91129|91079|91129.7|91079.7|91130|91080|91127|91077|18
1641278840000|2022-01-04 06:47:20|91129.9|91079.9|91129.6|91079.6|91130.6|91080.6|91129.5|91079.5|6
1641278850000|2022-01-04 06:47:30|91129.2|91079.2|91129.6|91079.6|91132.2|91082.2|91123.1|91073.1|15
1641278860000|2022-01-04 06:47:40|91129.1|91079.1|91124.8|91074.8|91129.4|91079.4|91123.7|91073.7|30
1641278870000|2022-01-04 06:47:50|91125|91075|91124|91074|91126.8|91076.8|91122.3|91072.3|16
1641278880000|2022-01-04 06:48:00|91124.9|91074.9|91127.7|91077.7|91127.7|91077.7|91124.6|91074.6|13
1641278890000|2022-01-04 06:48:10|91127.5|91077.5|91126.9|91076.9|91128.8|91078.8|91121|91071|20
1641278900000|2022-01-04 06:48:20|91127.3|91077.3|91128.7|91078.7|91129.2|91079.2|91126.3|91076.3|21
1641278910000|2022-01-04 06:48:30|91128.9|91078.9|91123.2|91073.2|91129.2|91079.2|91122.2|91072.2|23
1641278920000|2022-01-04 06:48:40|91121.4|91071.4|91119.5|91069.5|91124.8|91074.8|91119.5|91069.5|20
1641278930000|2022-01-04 06:48:50|91118.8|91068.8|91117.2|91067.2|91121.2|91071.2|91116.4|91066.4|27
1641278940000|2022-01-04 06:49:00|91118|91068|91117.8|91067.8|91119.6|91069.6|91115.8|91065.8|28
1641278950000|2022-01-04 06:49:10|91117.2|91067.2|91118.8|91068.8|91119.1|91069.1|91115.5|91065.5|10
1641278960000|2022-01-04 06:49:20|91120|91070|91120.8|91070.8|91121.9|91071.9|91117.2|91067.2|17
1641278970000|2022-01-04 06:49:30|91120.9|91070.9|91119.3|91069.3|91121.8|91071.8|91118.6|91068.6|15
1641278980000|2022-01-04 06:49:40|91119.6|91069.6|91120|91070|91120.3|91070.3|91118.1|91068.1|20
1641278990000|2022-01-04 06:49:50|91119.8|91069.8|91118|91068|91120.4|91070.4|91116.7|91066.7|15
1641279000000|2022-01-04 06:50:00|91117.7|91067.7|91117|91067|91118.4|91068.4|91116.6|91066.6|30
1641279010000|2022-01-04 06:50:10|91116.9|91066.9|91115.5|91065.5|91116.9|91066.9|91111.7|91061.7|15
1641279020000|2022-01-04 06:50:20|91115.8|91065.8|91117.5|91067.5|91117.7|91067.7|91115.3|91065.3|13
1641279030000|2022-01-04 06:50:30|91118.3|91068.3|91120.3|91070.3|91120.9|91070.9|91117.7|91067.7|25
1641279040000|2022-01-04 06:50:40|91119.8|91069.8|91117.9|91067.9|91123|91073|91116.2|91066.2|25
1641279050000|2022-01-04 06:50:50|91117.7|91067.7|91119.7|91069.7|91121.2|91071.2|91117.7|91067.7|17
1641279060000|2022-01-04 06:51:00|91120.7|91070.7|91121|91071|91121.1|91071.1|91120|91070|16
1641279070000|2022-01-04 06:51:10|91121.7|91071.7|91120.2|91070.2|91121.8|91071.8|91117|91067|26
1641279080000|2022-01-04 06:51:20|91120.3|91070.3|91122.7|91072.7|91123.6|91073.6|91118.8|91068.8|11
1641279090000|2022-01-04 06:51:30|91123.4|91073.4|91121.3|91071.3|91132.1|91073.4|91120.3|91055.1|6
1641279100000|2022-01-04 06:51:40|91120.7|91070.7|91125.8|91075.8|91126.3|91076.3|91120.6|91070.6|22
1641279110000|2022-01-04 06:51:50|91126|91076|91127.7|91077.7|91127.7|91077.7|91124.7|91074.7|15
1641279120000|2022-01-04 06:52:00|91126.4|91076.4|91124.2|91074.2|91126.6|91076.6|91124|91074|23
1641279130000|2022-01-04 06:52:10|91124.9|91074.9|91124.6|91074.6|91125.1|91075.1|91124.2|91074.2|16
1641279140000|2022-01-04 06:52:20|91124.7|91074.7|91125|91075|91125.2|91075.2|91124.5|91074.5|14
1641279150000|2022-01-04 06:52:30|91125.1|91075.1|91123.7|91073.7|91125.5|91075.5|91123.7|91073.7|27
1641279160000|2022-01-04 06:52:40|91123.9|91073.9|91124|91074|91125.1|91075.1|91123.4|91073.4|30
1641279170000|2022-01-04 06:52:50|91124.6|91074.6|91125.4|91075.4|91125.4|91075.4|91123.9|91073.9|15
1641279180000|2022-01-04 06:53:00|91125.6|91075.6|91127.5|91077.5|91127.6|91077.6|91123.8|91073.8|25
1641279190000|2022-01-04 06:53:10|91127.2|91077.2|91127.2|91077.2|91128.2|91078.2|91127.1|91077.1|9
1641279200000|2022-01-04 06:53:20|91127.1|91077.1|91126.3|91076.3|91127.8|91077.8|91125.6|91075.6|21
1641279210000|2022-01-04 06:53:30|91126.2|91076.2|91124.3|91074.3|91126.2|91076.2|91124.2|91074.2|15
1641279220000|2022-01-04 06:53:40|91124.8|91074.8|91125.3|91075.3|91127|91077|91124.8|91074.8|9
1641279230000|2022-01-04 06:53:50|91126.3|91076.3|91124.2|91074.2|91126.3|91076.3|91121.6|91071.6|20
1641279240000|2022-01-04 06:54:00|91123.9|91073.9|91127.2|91077.2|91127.2|91077.2|91123.9|91073.9|23
1641279250000|2022-01-04 06:54:10|91127.1|91077.1|91127.8|91077.8|91127.8|91077.8|91127|91077|7
1641279260000|2022-01-04 06:54:20|91127.7|91077.7|91129.3|91079.3|91131.4|91081.4|91127.3|91077.3|15
1641279270000|2022-01-04 06:54:30|91128.7|91078.7|91129.7|91079.7|91131|91081|91128.5|91078.5|18
1641279280000|2022-01-04 06:54:40|91129.6|91079.6|91139.5|91089.5|91139.8|91089.8|91129.6|91079.6|30
1641279290000|2022-01-04 06:54:50|91140|91090|91144.3|91094.3|91146.7|91096.7|91138.8|91088.8|24
1641279300000|2022-01-04 06:55:00|91146|91096|91144.1|91094.1|91146|91096|91137.8|91087.8|50
1641279310000|2022-01-04 06:55:10|91144.2|91094.2|91144.4|91094.4|91144.6|91094.6|91143.9|91093.9|20
1641279320000|2022-01-04 06:55:20|91144.6|91094.6|91144.7|91094.7|91144.8|91094.8|91144.4|91094.4|11
1641279330000|2022-01-04 06:55:30|91144.6|91094.6|91144|91094|91145.1|91095.1|91144|91094|11
1641279340000|2022-01-04 06:55:40|91143.8|91093.8|91143.9|91093.9|91144.7|91094.7|91143.8|91093.8|13
1641279350000|2022-01-04 06:55:50|91144.7|91094.7|91143.9|91093.9|91145.7|91095.7|91143.1|91093.1|22
1641279360000|2022-01-04 06:56:00|91144.4|91094.4|91145.7|91095.7|91145.7|91095.7|91144.2|91094.2|20
1641279370000|2022-01-04 06:56:10|91145.2|91095.2|91145.8|91095.8|91146|91096|91144.5|91094.5|21
1641279380000|2022-01-04 06:56:20|91145.7|91095.7|91145.6|91095.6|91146.3|91096.3|91145.5|91095.5|18
1641279390000|2022-01-04 06:56:30|91145.7|91095.7|91143.3|91093.3|91145.7|91095.7|91138.2|91088.2|39
1641279400000|2022-01-04 06:56:40|91143|91093|91146.2|91096.2|91146.2|91096.2|91143|91093|25
1641279410000|2022-01-04 06:56:50|91146.3|91096.3|91146.5|91096.5|91146.7|91096.7|91145.1|91095.1|23
1641279420000|2022-01-04 06:57:00|91147.4|91097.4|91146.4|91096.4|91147.5|91097.5|91145.6|91095.6|23
1641279430000|2022-01-04 06:57:10|91146.1|91096.1|91146.4|91096.4|91146.6|91096.6|91145.1|91095.1|27
1641279440000|2022-01-04 06:57:20|91144.4|91094.4|91149.2|91099.2|91149.2|91099.2|91144.4|91094.4|33
1641279450000|2022-01-04 06:57:30|91149|91099|91149.1|91099.1|91149.8|91099.8|91147.8|91097.8|12
1641279460000|2022-01-04 06:57:40|91148.2|91098.2|91149.7|91099.7|91150.3|91100.3|91147.7|91097.7|20
1641279470000|2022-01-04 06:57:50|91149.9|91099.9|91147.8|91097.8|91150.2|91100.2|91147.8|91097.8|25
1641279480000|2022-01-04 06:58:00|91147.1|91097.1|91148.7|91098.7|91148.8|91098.8|91146.7|91096.7|15
1641279490000|2022-01-04 06:58:10|91148.3|91098.3|91149.4|91099.4|91150.1|91100.1|91147.7|91097.7|23
1641279500000|2022-01-04 06:58:20|91149.6|91099.6|91154.8|91104.8|91155.7|91105.7|91149.1|91099.1|31
1641279510000|2022-01-04 06:58:30|91154.6|91104.6|91154.9|91104.9|91155.2|91105.2|91153.1|91103.1|21
1641279520000|2022-01-04 06:58:40|91154.7|91104.7|91154.1|91104.1|91155|91105|91153.8|91103.8|25
1641279530000|2022-01-04 06:58:50|91155.6|91105.6|91154.7|91104.7|91155.6|91105.6|91154.5|91104.5|18
1641279540000|2022-01-04 06:59:00|91155.4|91105.4|91154.5|91104.5|91156.7|91106.7|91153.6|91103.6|26
1641279550000|2022-01-04 06:59:10|91154.1|91104.1|91156.1|91106.1|91156.1|91106.1|91153.2|91103.2|14
1641279560000|2022-01-04 06:59:20|91155.3|91105.3|91152.8|91102.8|91155.9|91105.9|91150.1|91100.1|20
1641279570000|2022-01-04 06:59:30|91154.2|91104.2|91156|91106|91156.5|91106.5|91153.7|91103.7|17
1641279580000|2022-01-04 06:59:40|91156.1|91106.1|91156.2|91106.2|91156.2|91106.2|91155.8|91105.8|9
1641279590000|2022-01-04 06:59:50|91156.1|91106.1|91147.4|91097.4|91156.1|91106.1|91147.4|91097.4|31
1641279600000|2022-01-04 07:00:00|91146.6|91096.6|91148.4|91098.4|91151.3|91101.3|91145.3|91095.3|45
1641279610000|2022-01-04 07:00:10|91149.1|91099.1|91150.3|91100.3|91152.3|91102.3|91148.4|91098.4|42
1641279620000|2022-01-04 07:00:20|91150.5|91100.5|91153.9|91103.9|91154.4|91104.4|91149.7|91099.7|22
1641279630000|2022-01-04 07:00:30|91153.7|91103.7|91153.7|91103.7|91153.7|91103.7|91152.7|91102.7|24
1641279640000|2022-01-04 07:00:40|91153.9|91103.9|91153.3|91103.3|91154.6|91104.6|91153.2|91103.2|31
1641279650000|2022-01-04 07:00:50|91153.1|91103.1|91135|91110|91153.8|91111.2|91134.7|91097.9|29
1641279660000|2022-01-04 07:01:00|91134.8|91109.8|91129|91104|91148.4|91111.9|91128.5|91090.7|45
1641279670000|2022-01-04 07:01:10|91129.3|91104.3|91142.7|91092.7|91142.7|91105.3|91129.3|91092|17
1641279680000|2022-01-04 07:01:20|91142.8|91092.8|91142.2|91092.2|91143.4|91093.4|91141|91091|16
1641279690000|2022-01-04 07:01:30|91141.8|91091.8|91141.9|91091.9|91142.9|91092.9|91141.4|91091.4|16
1641279700000|2022-01-04 07:01:40|91141.5|91091.5|91130.8|91105.8|91143.7|91105.8|91130.7|91091.4|29
1641279710000|2022-01-04 07:01:50|91130.1|91105.1|91131.1|91106.1|91143.6|91106.1|91124.4|91090|30
1641279720000|2022-01-04 07:02:00|91131|91106|91148|91098|91148.1|91107.8|91130.4|91086|31
1641279730000|2022-01-04 07:02:10|91147.9|91097.9|91146.4|91096.4|91148.7|91110.6|91133.7|91096.3|23
1641279740000|2022-01-04 07:02:20|91146.8|91096.8|91147.7|91097.7|91147.7|91097.7|91146.4|91096.4|13
1641279750000|2022-01-04 07:02:30|91147.4|91097.4|91132.7|91107.7|91147.4|91107.9|91128.4|91088.2|34
1641279760000|2022-01-04 07:02:40|91132.2|91107.2|91148.7|91098.7|91151.6|91113.8|91132.2|91095.5|31
1641279770000|2022-01-04 07:02:50|91149.9|91099.9|91142.1|91117.1|91152.3|91117.8|91139.5|91099.7|27
1641279780000|2022-01-04 07:03:00|91141.8|91116.8|91137.6|91112.6|91142.4|91117.4|91136.9|91111.9|27
1641279790000|2022-01-04 07:03:10|91137.7|91112.7|91149|91099|91150.7|91112.8|91137.2|91097.3|27
1641279800000|2022-01-04 07:03:20|91149.1|91099.1|91154.7|91104.7|91154.7|91117.5|91136.9|91097.6|34
1641279810000|2022-01-04 07:03:30|91154.8|91104.8|91155.7|91105.7|91156.9|91106.9|91152.5|91102.5|37
1641279820000|2022-01-04 07:03:40|91155.8|91105.8|91154.2|91104.2|91161.6|91121.3|91142.6|91102.9|51
1641279830000|2022-01-04 07:03:50|91154|91104|91154.9|91104.9|91155|91105|91153.6|91103.6|34
1641279840000|2022-01-04 07:04:00|91154.5|91104.5|91154.9|91104.9|91155.4|91105.4|91151.8|91101.8|31
1641279850000|2022-01-04 07:04:10|91154.7|91104.7|91139.8|91114.8|91154.8|91116.8|91139.3|91104.4|25
1641279860000|2022-01-04 07:04:20|91139.3|91114.3|91138.1|91113.1|91151.9|91114.3|91136.6|91095.6|33
1641279870000|2022-01-04 07:04:30|91138.4|91113.4|91146.4|91121.4|91157.1|91121.5|91138.3|91107.1|26
1641279880000|2022-01-04 07:04:40|91145.8|91120.8|91156.7|91106.7|91160|91121|91145.7|91105.9|34
1641279890000|2022-01-04 07:04:50|91156.8|91106.8|91155.5|91105.5|91158.4|91108.4|91155|91105|33
1641279900000|2022-01-04 07:05:00|91155.6|91105.6|91138|91113|91155.6|91113.4|91136.1|91098.1|38
1641279910000|2022-01-04 07:05:10|91137.9|91112.9|91147.2|91097.2|91149.6|91112.9|91137.2|91097.1|21
1641279920000|2022-01-04 07:05:20|91147.1|91097.1|91135.8|91110.8|91148.7|91112.6|91135.8|91096.8|20
1641279930000|2022-01-04 07:05:30|91135.7|91110.7|91135.8|91110.8|91149.8|91114.5|91135.6|91097.6|31
1641279940000|2022-01-04 07:05:40|91135.5|91110.5|91142.2|91092.2|91145.5|91110.5|91128.7|91089.3|50
1641279950000|2022-01-04 07:05:50|91142.7|91092.7|91131.3|91106.3|91143.3|91106.8|91130.9|91091.1|37
1641279960000|2022-01-04 07:06:00|91131.1|91106.1|91132.2|91107.2|91142.9|91107.2|91128.4|91090.4|35
1641279970000|2022-01-04 07:06:10|91132|91107|91133.4|91108.4|91145.1|91108.8|91132|91094.2|23
1641279980000|2022-01-04 07:06:20|91133.6|91108.6|91130.5|91105.5|91133.7|91108.7|91129.6|91104.6|25
1641279990000|2022-01-04 07:06:30|91130.4|91105.4|91131|91106|91132.8|91107.8|91130|91105|26
1641280000000|2022-01-04 07:06:40|91130.9|91105.9|91152|91102|91152|91105.9|91128.6|91094|31
1641280010000|2022-01-04 07:06:50|91151.4|91101.4|91150.9|91100.9|91153.6|91103.6|91148.8|91098.8|37
1641280020000|2022-01-04 07:07:00|91151.2|91101.2|91139.1|91114.1|91151.2|91114.1|91138.5|91098.8|20
1641280030000|2022-01-04 07:07:10|91138.9|91113.9|91153.9|91103.9|91153.9|91116|91138.9|91100.2|25
1641280040000|2022-01-04 07:07:20|91150|91100|91144|91119|91156.5|91119.2|91142.5|91100|25
1641280050000|2022-01-04 07:07:30|91143.8|91118.8|91143.8|91118.8|91144.1|91119.1|91142.7|91117.7|25
1641280060000|2022-01-04 07:07:40|91143.7|91118.7|91151.5|91101.5|91151.5|91118.7|91135.5|91096.4|40
1641280070000|2022-01-04 07:07:50|91151.3|91101.3|91154.2|91104.2|91154.3|91104.3|91150.8|91100.8|30
1641280080000|2022-01-04 07:08:00|91154.1|91104.1|91157|91107|91161.2|91120.6|91144.2|91103|33
1641280090000|2022-01-04 07:08:10|91156|91106|91163.6|91113.6|91166|91123.8|91148.1|91105.4|34
1641280100000|2022-01-04 07:08:20|91162.7|91112.7|91167.2|91117.2|91167.2|91117.2|91162.7|91112.7|18
1641280110000|2022-01-04 07:08:30|91167.1|91117.1|91161.5|91111.5|91167.7|91117.7|91159.4|91109.4|51
1641280120000|2022-01-04 07:08:40|91162|91112|91163.8|91113.8|91164.3|91114.3|91161.1|91111.1|23
1641280130000|2022-01-04 07:08:50|91165.5|91115.5|91167.4|91117.4|91170.3|91132.8|91156.3|91114.7|38
1641280140000|2022-01-04 07:09:00|91166.9|91116.9|91165.3|91115.3|91168.3|91133.9|91158.7|91111.9|42
1641280150000|2022-01-04 07:09:10|91166.2|91116.2|91177|91127|91177|91127|91166.2|91116.2|40
1641280160000|2022-01-04 07:09:20|91177.2|91127.2|91170.9|91145.9|91184.2|91145.9|91167.9|91124.8|39
1641280170000|2022-01-04 07:09:30|91171|91146|91182.1|91132.1|91184.2|91146.6|91169.4|91131.5|32
1641280180000|2022-01-04 07:09:40|91182.3|91132.3|91183.6|91133.6|91185.7|91135.7|91182|91132|47
1641280190000|2022-01-04 07:09:50|91182.5|91132.5|91176.5|91126.5|91183|91140.9|91163.9|91122.8|42
1641280200000|2022-01-04 07:10:00|91174.8|91124.8|91178|91128|91179.2|91129.2|91173.3|91123.3|55
1641280210000|2022-01-04 07:10:10|91178.1|91128.1|91161.5|91136.5|91178.6|91138.7|91161.5|91124.3|45
1641280220000|2022-01-04 07:10:20|91161.6|91136.6|91160.7|91135.7|91174.9|91136.7|91159.2|91121.7|31
1641280230000|2022-01-04 07:10:30|91160.5|91135.5|91156.4|91131.4|91170.9|91136.5|91156.4|91119.6|32
1641280240000|2022-01-04 07:10:40|91156.1|91131.1|91159.3|91109.3|91166.3|91132.5|91156|91108.8|41
1641280250000|2022-01-04 07:10:50|91157.7|91107.7|91148.2|91123.2|91162.4|91128.1|91147.4|91107.7|37
1641280260000|2022-01-04 07:11:00|91146.5|91121.5|91165.7|91115.7|91172.7|91126.7|91146.5|91108.7|41
1641280270000|2022-01-04 07:11:10|91168.1|91118.1|91181|91131|91184.9|91149|91161.7|91118.1|60
1641280280000|2022-01-04 07:11:20|91181.6|91131.6|91179.7|91129.7|91183.3|91141.2|91166.1|91126.7|54
1641280290000|2022-01-04 07:11:30|91179.6|91129.6|91174|91124|91179.6|91140.2|91160.9|91122.8|59
1641280300000|2022-01-04 07:11:40|91174.4|91124.4|91176.5|91126.5|91177.5|91137.4|91161.7|91123.9|28
1641280310000|2022-01-04 07:11:50|91177.5|91127.5|91182.7|91132.7|91184.4|91143.1|91168|91125.8|44
1641280320000|2022-01-04 07:12:00|91182.3|91132.3|91180.9|91130.9|91183.1|91146.3|91168.8|91130.1|44
1641280330000|2022-01-04 07:12:10|91180.8|91130.8|91181.6|91131.6|91184.1|91144|91167.9|91130.1|25
1641280340000|2022-01-04 07:12:20|91180.2|91130.2|91168.4|91143.4|91181.5|91145.2|91168.1|91130.2|24
1641280350000|2022-01-04 07:12:30|91168.5|91143.5|91168.2|91143.2|91169.5|91144.5|91168.1|91143.1|17
1641280360000|2022-01-04 07:12:40|91168.1|91143.1|91176.2|91126.2|91182.9|91143.1|91166.7|91124.5|27
1641280370000|2022-01-04 07:12:50|91174.4|91124.4|91191.2|91141.2|91196|91146|91162.9|91124.4|63
1641280380000|2022-01-04 07:13:00|91191.6|91141.6|91178.8|91128.8|91194.1|91145.9|91170.7|91126.5|56
1641280390000|2022-01-04 07:13:10|91181|91131|91165.6|91115.6|91187.2|91143.2|91165.2|91115.2|50
1641280400000|2022-01-04 07:13:20|91166.5|91116.5|91162|91112|91166.5|91116.5|91161.4|91111.4|4
1641280410000|2022-01-04 07:13:30|91165|91115|91132.8|91082.8|91165.9|91115.9|91129.3|91079.3|46
1641280420000|2022-01-04 07:13:40|91132.1|91082.1|91135.4|91085.4|91139.4|91089.4|91129.9|91079.9|43
1641280430000|2022-01-04 07:13:50|91136|91086|91135.1|91085.1|91146.5|91104.6|91129.6|91083.5|53
1641280440000|2022-01-04 07:14:00|91134.6|91084.6|91158.5|91108.5|91161.7|91111.7|91134.6|91084.6|55
1641280450000|2022-01-04 07:14:10|91157.9|91107.9|91158.6|91108.6|91159.4|91109.4|91155.1|91105.1|26
1641280460000|2022-01-04 07:14:20|91158.9|91108.9|91161.4|91111.4|91162.3|91112.3|91157.6|91107.6|38
1641280470000|2022-01-04 07:14:30|91161.5|91111.5|91161.1|91111.1|91161.9|91111.9|91160.4|91110.4|27
1641280480000|2022-01-04 07:14:40|91160.9|91110.9|91163.1|91113.1|91163.8|91113.8|91159.8|91109.8|27
1641280490000|2022-01-04 07:14:50|91163|91113|91159.7|91109.7|91163.8|91113.8|91157.2|91107.2|38
1641280500000|2022-01-04 07:15:00|91159.6|91109.6|91162.9|91112.9|91167.8|91117.8|91157.4|91107.4|58
1641280510000|2022-01-04 07:15:10|91163.5|91113.5|91158.6|91108.6|91164.1|91114.1|91155.8|91105.8|49
1641280520000|2022-01-04 07:15:20|91158.3|91108.3|91157.8|91107.8|91159.4|91109.4|91155.7|91105.7|44
1641280530000|2022-01-04 07:15:30|91157.4|91107.4|91155.7|91105.7|91157.9|91107.9|91154.2|91104.2|25
1641280540000|2022-01-04 07:15:40|91155.6|91105.6|91140|91090|91156.9|91106.9|91140|91090|50
1641280550000|2022-01-04 07:15:50|91139.5|91089.5|91131.1|91081.1|91141.2|91091.2|91127.2|91077.2|54
1641280560000|2022-01-04 07:16:00|91129.7|91079.7|91125.6|91075.6|91129.7|91079.7|91121.6|91071.6|40
1641280570000|2022-01-04 07:16:10|91125.5|91075.5|91126.5|91076.5|91127.3|91077.3|91125.4|91075.4|29
1641280580000|2022-01-04 07:16:20|91126.4|91076.4|91126.9|91076.9|91126.9|91076.9|91125.3|91075.3|17
1641280590000|2022-01-04 07:16:30|91126.8|91076.8|91126.3|91076.3|91128.4|91078.4|91125.6|91075.6|30
1641280600000|2022-01-04 07:16:40|91128.7|91078.7|91130.2|91080.2|91133.4|91083.4|91127.5|91077.5|42
1641280610000|2022-01-04 07:16:50|91129.4|91079.4|91125.3|91075.3|91130.7|91087.6|91111.3|91073.3|40
1641280620000|2022-01-04 07:17:00|91117.1|91067.1|91115|91065|91121.8|91071.8|91113.8|91063.8|37
1641280630000|2022-01-04 07:17:10|91114.5|91064.5|91114.4|91064.4|91115.3|91065.3|91111.3|91061.3|30
1641280640000|2022-01-04 07:17:20|91114.7|91064.7|91114.9|91064.9|91115.4|91065.4|91113.2|91063.2|22
1641280650000|2022-01-04 07:17:30|91114.5|91064.5|91114.4|91064.4|91115.4|91065.4|91113.7|91063.7|24
1641280660000|2022-01-04 07:17:40|91113.2|91063.2|91112.4|91062.4|91115.1|91065.1|91111.1|91061.1|41
1641280670000|2022-01-04 07:17:50|91112.5|91062.5|91155.2|91105.2|91162.8|91112.8|91112.3|91062.3|73
1641280680000|2022-01-04 07:18:00|91154.5|91104.5|91158.6|91108.6|91161.9|91111.9|91153.2|91103.2|54
1641280690000|2022-01-04 07:18:10|91158.3|91108.3|91157.2|91107.2|91159.6|91109.6|91152.7|91102.7|33
1641280700000|2022-01-04 07:18:20|91157.5|91107.5|91156.1|91106.1|91159.1|91109.1|91155.9|91105.9|19
1641280710000|2022-01-04 07:18:30|91156.6|91106.6|91156.2|91106.2|91158.2|91108.2|91153.9|91103.9|21
1641280720000|2022-01-04 07:18:40|91154.4|91104.4|91158.4|91108.4|91158.4|91108.4|91148|91098|42
1641280730000|2022-01-04 07:18:50|91159.3|91109.3|91155.4|91105.4|91159.3|91109.3|91154.2|91104.2|30
1641280740000|2022-01-04 07:19:00|91155.1|91105.1|91151|91101|91155.5|91105.5|91149.6|91099.6|40
1641280750000|2022-01-04 07:19:10|91151.4|91101.4|91142.5|91092.5|91153.4|91103.4|91140.1|91090.1|36
1641280760000|2022-01-04 07:19:20|91142.2|91092.2|91144.2|91094.2|91144.2|91094.2|91140.4|91090.4|32
1641280770000|2022-01-04 07:19:30|91144.8|91094.8|91139.7|91089.7|91144.8|91094.8|91139.7|91089.7|26
1641280780000|2022-01-04 07:19:40|91140.9|91090.9|91140|91090|91140.9|91101.2|91126.2|91087.9|17
1641280790000|2022-01-04 07:19:50|91139.7|91089.7|91146.5|91096.5|91146.5|91096.5|91139.7|91089.7|24
1641280800000|2022-01-04 07:20:00|91145.5|91095.5|91145.6|91095.6|91148.7|91107.1|91132.1|91090.5|29
1641280810000|2022-01-04 07:20:10|91146.3|91096.3|91148.8|91098.8|91150.2|91100.2|91144.7|91094.7|24
1641280820000|2022-01-04 07:20:20|91147.6|91097.6|91141.3|91091.3|91149.6|91099.6|91140.1|91090.1|31
1641280830000|2022-01-04 07:20:30|91142.1|91092.1|91140.9|91090.9|91143.9|91093.9|91140.6|91090.6|29
1641280840000|2022-01-04 07:20:40|91141|91091|91141.1|91091.1|91141.8|91091.8|91140.3|91090.3|25
1641280850000|2022-01-04 07:20:50|91141.4|91091.4|91140.4|91090.4|91141.5|91091.5|91140.4|91090.4|17
1641280860000|2022-01-04 07:21:00|91140.2|91090.2|91119|91094|91142|91094.8|91118.8|91082.3|38
1641280870000|2022-01-04 07:21:10|91131.7|91081.7|91132|91082|91132|91093|91118|91078.7|37
1641280880000|2022-01-04 07:21:20|91132.1|91082.1|91125.5|91100.5|91139.6|91101.2|91124.1|91080.6|44
1641280890000|2022-01-04 07:21:30|91126.3|91101.3|91137.8|91087.8|91139.5|91101.3|91125.4|91087.5|36
1641280900000|2022-01-04 07:21:40|91138|91088|91137.2|91087.2|91138.1|91088.1|91137|91087|20
1641280910000|2022-01-04 07:21:50|91137.4|91087.4|91134.9|91084.9|91137.5|91087.5|91134.5|91084.5|28
1641280920000|2022-01-04 07:22:00|91135.2|91085.2|91133.9|91083.9|91138.2|91097|91121.7|91083.8|34
1641280930000|2022-01-04 07:22:10|91134.2|91084.2|91134.4|91084.4|91135|91085|91133.8|91083.8|26
1641280940000|2022-01-04 07:22:20|91134.6|91084.6|91127.3|91077.3|91134.7|91091.2|91114.9|91077.3|36
1641280950000|2022-01-04 07:22:30|91127.7|91077.7|91128.1|91078.1|91129.4|91092.4|91112.7|91075|41
1641280960000|2022-01-04 07:22:40|91128.7|91078.7|91129.5|91079.5|91130.8|91092.9|91116|91078|26
1641280970000|2022-01-04 07:22:50|91116.3|91091.3|91126|91076|91127.6|91091.3|91111.9|91075.9|29
1641280980000|2022-01-04 07:23:00|91126.7|91076.7|91125.8|91075.8|91126.7|91076.7|91125.7|91075.7|24
1641280990000|2022-01-04 07:23:10|91126|91076|91126.1|91076.1|91126.1|91076.1|91125|91075|19
1641281000000|2022-01-04 07:23:20|91126.3|91076.3|91128.6|91078.6|91130.6|91092.2|91115.4|91075.6|28
1641281010000|2022-01-04 07:23:30|91128.9|91078.9|91129.5|91079.5|91130.7|91091.7|91115.7|91078.6|29
1641281020000|2022-01-04 07:23:40|91129.4|91079.4|91138.9|91088.9|91139|91102.4|91121.2|91079.4|54
1641281030000|2022-01-04 07:23:50|91139.3|91089.3|91131.9|91106.9|91142.3|91106.9|91131.2|91089.1|35
1641281040000|2022-01-04 07:24:00|91131.7|91106.7|91144|91094|91146.2|91108|91131.7|91091.4|37
1641281050000|2022-01-04 07:24:10|91143.8|91093.8|91146.9|91096.9|91147.9|91097.9|91143.6|91093.6|18
1641281060000|2022-01-04 07:24:20|91147|91097|91147.2|91097.2|91147.7|91097.7|91146.3|91096.3|18
1641281070000|2022-01-04 07:24:30|91147.8|91097.8|91147.9|91097.9|91149.9|91111.9|91130.7|91097.1|24
1641281080000|2022-01-04 07:24:40|91147.2|91097.2|91150.6|91100.6|91151.1|91101.1|91147.2|91097.2|35
1641281090000|2022-01-04 07:24:50|91150.5|91100.5|91154.6|91104.6|91157.3|91118.5|91143.5|91100.4|46
1641281100000|2022-01-04 07:25:00|91154.7|91104.7|91152.6|91102.6|91155.4|91105.4|91152.6|91102.6|26
1641281110000|2022-01-04 07:25:10|91152.5|91102.5|91152.4|91102.4|91152.5|91115.3|91138.7|91101|28
1641281120000|2022-01-04 07:25:20|91152.9|91102.9|91153.4|91103.4|91154.5|91104.5|91151.7|91101.7|25
1641281130000|2022-01-04 07:25:30|91153.3|91103.3|91154.2|91104.2|91154.7|91104.7|91152.9|91102.9|25
1641281140000|2022-01-04 07:25:40|91154.1|91104.1|91152.2|91102.2|91154.3|91116.7|91140.2|91101|33
1641281150000|2022-01-04 07:25:50|91152.3|91102.3|91153.4|91103.4|91153.4|91111.2|91131.5|91094.1|35
1641281160000|2022-01-04 07:26:00|91152.8|91102.8|91152.5|91102.5|91152.8|91102.8|91150.7|91100.7|19
1641281170000|2022-01-04 07:26:10|91152.6|91102.6|91154.7|91104.7|91154.7|91117|91137.9|91101.2|20
1641281180000|2022-01-04 07:26:20|91153|91103|91151.1|91101.1|91154.9|91115.6|91138|91100.7|28
1641281190000|2022-01-04 07:26:30|91152.2|91102.2|91144.5|91094.5|91152.4|91109.9|91131.6|91092.6|42
1641281200000|2022-01-04 07:26:40|91144.4|91094.4|91143.2|91093.2|91145.1|91095.1|91143.1|91093.1|31
1641281210000|2022-01-04 07:26:50|91143.6|91093.6|91143.3|91093.3|91144.1|91094.1|91143.3|91093.3|17
1641281220000|2022-01-04 07:27:00|91143.1|91093.1|91143.2|91093.2|91143.8|91093.8|91143|91093|16
1641281230000|2022-01-04 07:27:10|91143|91093|91143.3|91093.3|91143.3|91093.3|91142|91092|18
1641281240000|2022-01-04 07:27:20|91143.7|91093.7|91147.9|91097.9|91148.3|91110.5|91134.6|91093.7|21
1641281250000|2022-01-04 07:27:30|91148|91098|91150.1|91100.1|91150.1|91100.1|91146.7|91096.7|25
1641281260000|2022-01-04 07:27:40|91150.3|91100.3|91159.1|91109.1|91159.8|91115.9|91140.9|91100.2|50
1641281270000|2022-01-04 07:27:50|91159.5|91109.5|91160.7|91110.7|91160.7|91110.7|91159.5|91109.5|17
1641281280000|2022-01-04 07:28:00|91160.4|91110.4|91157.5|91107.5|91160.4|91110.4|91157.3|91107.3|21
1641281290000|2022-01-04 07:28:10|91157.3|91107.3|91155.7|91105.7|91158.2|91108.2|91155.7|91105.7|31
1641281300000|2022-01-04 07:28:20|91155.8|91105.8|91156|91106|91156.6|91118.1|91141.1|91103|37
1641281310000|2022-01-04 07:28:30|91155.7|91105.7|91139.1|91114.1|91155.7|91117.1|91138.5|91105|34
1641281320000|2022-01-04 07:28:40|91138.8|91113.8|91153.1|91103.1|91153.5|91114.3|91138.8|91102.6|15
1641281330000|2022-01-04 07:28:50|91153.3|91103.3|91150.5|91100.5|91153.7|91103.7|91150.4|91100.4|38
1641281340000|2022-01-04 07:29:00|91150.9|91100.9|91149.1|91099.1|91151.5|91101.5|91148.4|91098.4|29
1641281350000|2022-01-04 07:29:10|91149.7|91099.7|91147.7|91097.7|91149.7|91099.7|91147.6|91097.6|10
1641281360000|2022-01-04 07:29:20|91147.4|91097.4|91147.6|91097.6|91148|91098|91146.6|91096.6|12
1641281370000|2022-01-04 07:29:30|91147.5|91097.5|91147.5|91097.5|91147.7|91097.7|91147.3|91097.3|12
1641281380000|2022-01-04 07:29:40|91147.3|91097.3|91133.4|91108.4|91148.2|91109.7|91133.3|91096.6|14
1641281390000|2022-01-04 07:29:50|91134.1|91109.1|91146.4|91096.4|91146.8|91109.2|91132|91095.9|23
1641281400000|2022-01-04 07:30:00|91146.3|91096.3|91127.9|91102.9|91146.7|91111.4|91127.5|91091.8|52
1641281410000|2022-01-04 07:30:10|91127.3|91102.3|91137.4|91087.4|91143.5|91104.6|91126.8|91086.9|48
1641281420000|2022-01-04 07:30:20|91137.7|91087.7|91138.8|91088.8|91139.2|91089.2|91137.4|91087.4|48
1641281430000|2022-01-04 07:30:30|91138.5|91088.5|91137.9|91087.9|91139.4|91089.4|91137|91087|37
1641281440000|2022-01-04 07:30:40|91139.8|91089.8|91137.7|91087.7|91140.1|91090.1|91134.6|91084.6|43
1641281450000|2022-01-04 07:30:50|91137.6|91087.6|91160.6|91110.6|91160.6|91110.6|91136.6|91086.6|44
1641281460000|2022-01-04 07:31:00|91163.7|91113.7|91182.7|91132.7|91200.1|91150.1|91163.7|91113.7|65
1641281470000|2022-01-04 07:31:10|91184|91134|91149.7|91099.7|91184.3|91134.3|91147.3|91097.3|67
1641281480000|2022-01-04 07:31:20|91146.6|91096.6|91127.9|91077.9|91146.6|91096.6|91126.3|91076.3|35
1641281490000|2022-01-04 07:31:30|91126.9|91076.9|91116|91066|91126.9|91076.9|91115|91065|59
1641281500000|2022-01-04 07:31:40|91115.3|91065.3|91110.9|91060.9|91116.5|91075.7|91100.5|91060.9|41
1641281510000|2022-01-04 07:31:50|91111.5|91061.5|91108.9|91058.9|91112.2|91062.2|91108.6|91058.6|39
1641281520000|2022-01-04 07:32:00|91108.3|91058.3|91107.2|91057.2|91108.6|91058.6|91103.4|91053.4|54
1641281530000|2022-01-04 07:32:10|91107.1|91057.1|91117.3|91067.3|91123.7|91073.7|91105.7|91055.7|70
1641281540000|2022-01-04 07:32:20|91116.8|91066.8|91108.3|91083.3|91122.5|91084.6|91108|91064.8|57
1641281550000|2022-01-04 07:32:30|91108.5|91083.5|91119.8|91069.8|91122.6|91083.6|91107.4|91068.7|46
1641281560000|2022-01-04 07:32:40|91119.6|91069.6|91121.6|91071.6|91122.6|91072.6|91118.9|91068.9|39
1641281570000|2022-01-04 07:32:50|91121.7|91071.7|91121.8|91071.8|91122.1|91072.1|91120.8|91070.8|34
1641281580000|2022-01-04 07:33:00|91123.1|91073.1|91127.4|91077.4|91127.7|91086.9|91111.9|91073.1|51
1641281590000|2022-01-04 07:33:10|91127.1|91077.1|91125.7|91075.7|91127.8|91077.8|91124.2|91074.2|33
1641281600000|2022-01-04 07:33:20|91125.4|91075.4|91126|91076|91129.9|91079.9|91124.9|91074.9|53
1641281610000|2022-01-04 07:33:30|91126.1|91076.1|91129|91079|91129.5|91091|91116|91074.7|54
1641281620000|2022-01-04 07:33:40|91130.1|91080.1|91125.2|91075.2|91130.5|91090.5|91114.8|91073|58
1641281630000|2022-01-04 07:33:50|91125|91075|91111.9|91086.9|91125.9|91088.5|91111.6|91074.9|41
1641281640000|2022-01-04 07:34:00|91112|91087|91111.9|91086.9|91113.5|91088.5|91109|91084|41
1641281650000|2022-01-04 07:34:10|91111.6|91086.6|91126.1|91076.1|91127.1|91089.1|91111.6|91075.9|57
1641281660000|2022-01-04 07:34:20|91125.1|91075.1|91112.8|91087.8|91127.2|91089.6|91112|91075.1|54
1641281670000|2022-01-04 07:34:30|91112.7|91087.7|91132.6|91082.6|91132.9|91095.5|91112.7|91081.1|43
1641281680000|2022-01-04 07:34:40|91132.2|91082.2|91121.6|91096.6|91132.7|91096.8|91119.3|91081.1|47
1641281690000|2022-01-04 07:34:50|91121.9|91096.9|91121|91096|91121.9|91096.9|91119.6|91094.6|41
1641281700000|2022-01-04 07:35:00|91121.2|91096.2|91119.9|91094.9|91121.2|91096.2|91119.4|91094.4|41
1641281710000|2022-01-04 07:35:10|91119.8|91094.8|91121.2|91096.2|91122.5|91097.5|91119.5|91094.5|54
1641281720000|2022-01-04 07:35:20|91120.9|91095.9|91115.2|91090.2|91121|91096|91113.9|91088.9|65
1641281730000|2022-01-04 07:35:30|91115.5|91090.5|91114.1|91089.1|91115.8|91090.8|91113.5|91088.5|37
1641281740000|2022-01-04 07:35:40|91114|91089|91115.3|91090.3|91115.9|91090.9|91111.9|91086.9|41
1641281750000|2022-01-04 07:35:50|91115.1|91090.1|91111.9|91086.9|91117.4|91092.4|91111.2|91086.2|50
1641281760000|2022-01-04 07:36:00|91112.3|91087.3|91114.3|91089.3|91115.8|91090.8|91109|91084|64
1641281770000|2022-01-04 07:36:10|91113.6|91088.6|91116.1|91091.1|91118.1|91093.1|91113.6|91088.6|59
1641281780000|2022-01-04 07:36:20|91115.2|91090.2|91116.8|91091.8|91116.9|91091.9|91114.3|91089.3|53
1641281790000|2022-01-04 07:36:30|91115.9|91090.9|91121.2|91096.2|91122|91097|91115.7|91090.7|54
1641281800000|2022-01-04 07:36:40|91121.3|91096.3|91120.6|91095.6|91121.6|91096.6|91118.9|91093.9|47
1641281810000|2022-01-04 07:36:50|91120.7|91095.7|91118.8|91093.8|91120.8|91095.8|91118|91093|48
1641281820000|2022-01-04 07:37:00|91118.9|91093.9|91115.4|91090.4|91120|91095|91112.9|91087.9|59
1641281830000|2022-01-04 07:37:10|91114.9|91089.9|91111.1|91086.1|91116.1|91091.1|91110.7|91085.7|51
1641281840000|2022-01-04 07:37:20|91111|91086|91111.8|91086.8|91112.6|91087.6|91111|91086|45
1641281850000|2022-01-04 07:37:30|91112.9|91087.9|91106.9|91081.9|91114.9|91089.9|91106.6|91081.6|54
1641281860000|2022-01-04 07:37:40|91107.3|91082.3|91078.8|91053.8|91107.3|91082.3|91075.5|91040.4|51
1641281870000|2022-01-04 07:37:50|91080.4|91055.4|91081.1|91056.1|91084.2|91059.2|91080.4|91055.4|26
1641281880000|2022-01-04 07:38:00|91081|91056|91088.4|91063.4|91101.8|91063.6|91080.5|91049.4|39
1641281890000|2022-01-04 07:38:10|91088|91063|91090.2|91065.2|91102.3|91065.2|91086.7|91048.9|38
1641281900000|2022-01-04 07:38:20|91091.1|91066.1|91108.5|91058.5|91113.9|91068.2|91090.3|91055.1|53
1641281910000|2022-01-04 07:38:30|91109.3|91059.3|91100.2|91050.2|91109.3|91059.3|91096|91046|33
1641281920000|2022-01-04 07:38:40|91098.5|91048.5|91099.4|91049.4|91099.7|91049.7|91097.8|91047.8|20
1641281930000|2022-01-04 07:38:50|91098.8|91048.8|91097.9|91047.9|91098.9|91048.9|91097.3|91047.3|21
1641281940000|2022-01-04 07:39:00|91097.8|91047.8|91096|91046|91098.5|91048.5|91091|91041|21
1641281950000|2022-01-04 07:39:10|91096.1|91046.1|91064|91039|91096.3|91054.3|91064|91039|41
1641281960000|2022-01-04 07:39:20|91063.4|91038.4|91056.1|91031.1|91063.9|91038.9|91055.2|91030.2|47
1641281970000|2022-01-04 07:39:30|91056.9|91031.9|91056.6|91031.6|91060.6|91035.6|91056.6|91031.6|49
1641281980000|2022-01-04 07:39:40|91070.4|91020.4|91055|91030|91070.4|91032.1|91054|91017.9|49
1641281990000|2022-01-04 07:39:50|91054.9|91029.9|91064.7|91014.7|91065|91029.9|91052|91014.7|27
1641282000000|2022-01-04 07:40:00|91052.8|91027.8|91053.1|91028.1|91055.6|91030.6|91052|91027|50
1641282010000|2022-01-04 07:40:10|91053.2|91028.2|91054.3|91029.3|91054.5|91029.5|91052.9|91027.9|28
1641282020000|2022-01-04 07:40:20|91054.5|91029.5|91056|91031|91056.9|91031.9|91054.2|91029.2|31
1641282030000|2022-01-04 07:40:30|91055.7|91030.7|91054.2|91029.2|91068.9|91030.7|91054.2|91015.8|40
1641282040000|2022-01-04 07:40:40|91054.4|91029.4|91058.6|91033.6|91058.6|91033.6|91052.8|91027.8|32
1641282050000|2022-01-04 07:40:50|91058.7|91033.7|91055.3|91030.3|91058.7|91033.7|91054.5|91029.5|29
1641282060000|2022-01-04 07:41:00|91055|91030|91056.6|91031.6|91057.9|91032.9|91051.5|91026.5|50
1641282070000|2022-01-04 07:41:10|91056.3|91031.3|91056.2|91031.2|91057.3|91032.3|91055.9|91030.9|24
1641282080000|2022-01-04 07:41:20|91055.8|91030.8|91058.3|91033.3|91059|91034|91055.5|91030.5|21
1641282090000|2022-01-04 07:41:30|91057.7|91032.7|91057.8|91032.8|91058.7|91033.7|91057.2|91032.2|26
1641282100000|2022-01-04 07:41:40|91057.7|91032.7|91055.7|91030.7|91058.4|91033.4|91055.7|91030.7|28
1641282110000|2022-01-04 07:41:50|91056|91031|91048.2|91023.2|91068.6|91031|91048.2|91011.3|34
1641282120000|2022-01-04 07:42:00|91047.9|91022.9|91050.1|91025.1|91065.3|91027.3|91047.9|91010.8|35
1641282130000|2022-01-04 07:42:10|91050.5|91025.5|91068.9|91018.9|91068.9|91032.2|91050.5|91018.2|30
1641282140000|2022-01-04 07:42:20|91069.2|91019.2|91063.6|91013.6|91069.4|91030.5|91054.5|91013.6|23
1641282150000|2022-01-04 07:42:30|91063.8|91013.8|91064.8|91039.8|91066.1|91040.2|91053.1|91013.8|52
1641282160000|2022-01-04 07:42:40|91064.4|91039.4|91065.8|91040.8|91067|91042|91064.3|91039.3|40
1641282170000|2022-01-04 07:42:50|91065.5|91040.5|91063.8|91038.8|91081.6|91044|91062.7|91027.1|62
1641282180000|2022-01-04 07:43:00|91063.1|91038.1|91063.9|91038.9|91078.8|91042.9|91060.5|91023.4|48
1641282190000|2022-01-04 07:43:10|91064.7|91039.7|91072|91047|91074.4|91049.4|91063.8|91038.8|55
1641282200000|2022-01-04 07:43:20|91071.8|91046.8|91070.9|91045.9|91072.9|91047.9|91070.3|91045.3|25
1641282210000|2022-01-04 07:43:30|91070.8|91045.8|91070.1|91045.1|91075.3|91050.3|91070.1|91045.1|25
1641282220000|2022-01-04 07:43:40|91083.8|91033.8|91073.7|91048.7|91086.1|91049.4|91073.6|91032.4|17
1641282230000|2022-01-04 07:43:50|91073.6|91048.6|91075.1|91050.1|91075.3|91050.3|91073.4|91048.4|20
1641282240000|2022-01-04 07:44:00|91076|91051|91085.5|91035.5|91085.7|91053|91071.1|91035.5|47
1641282250000|2022-01-04 07:44:10|91085.7|91035.7|91073|91048|91085.8|91048.9|91071.9|91035.5|34
1641282260000|2022-01-04 07:44:20|91073.1|91048.1|91072|91047|91073.3|91048.3|91069.9|91044.9|34
1641282270000|2022-01-04 07:44:30|91071.9|91046.9|91083.5|91033.5|91085.1|91047.3|91071.9|91032.1|33
1641282280000|2022-01-04 07:44:40|91083.7|91033.7|91077.7|91027.7|91084.1|91034.1|91077.5|91027.5|20
1641282290000|2022-01-04 07:44:50|91077.4|91027.4|91076.2|91026.2|91081.8|91031.8|91076|91026|52
1641282300000|2022-01-04 07:45:00|91076.4|91026.4|91070.1|91020.1|91078.1|91028.1|91070.1|91020.1|55
1641282310000|2022-01-04 07:45:10|91070.7|91020.7|91080.7|91030.7|91080.7|91030.7|91067.4|91017.4|43
1641282320000|2022-01-04 07:45:20|91068.9|91043.9|91085.9|91035.9|91085.9|91043.9|91067.9|91030.7|34
1641282330000|2022-01-04 07:45:30|91085.8|91035.8|91071.9|91046.9|91086.5|91049|91070.4|91035.8|36
1641282340000|2022-01-04 07:45:40|91071.7|91046.7|91072.6|91047.6|91085.1|91048.3|91071.7|91035|35
1641282350000|2022-01-04 07:45:50|91072.4|91047.4|91072.2|91047.2|91072.6|91047.6|91071.7|91046.7|30
1641282360000|2022-01-04 07:46:00|91072.5|91047.5|91088.5|91038.5|91089.7|91049.4|91072.5|91037.4|30
1641282370000|2022-01-04 07:46:10|91088.3|91038.3|91077.3|91052.3|91088.3|91052.9|91075.5|91036.9|28
1641282380000|2022-01-04 07:46:20|91077.2|91052.2|91078.5|91053.5|91080.9|91055.9|91076.8|91051.8|42
1641282390000|2022-01-04 07:46:30|91078.3|91053.3|91081.4|91056.4|91082.8|91057.8|91078.1|91053.1|37
1641282400000|2022-01-04 07:46:40|91094.2|91044.2|91095.1|91045.1|91098.7|91059.7|91084.4|91043.5|44
1641282410000|2022-01-04 07:46:50|91095|91045|91097.4|91047.4|91098.1|91059.6|91083.5|91044.4|25
1641282420000|2022-01-04 07:47:00|91098.1|91048.1|91099|91049|91099|91060.5|91083.9|91046.5|29
1641282430000|2022-01-04 07:47:10|91099.1|91049.1|91099|91049|91100.1|91061.6|91085|91048.4|34
1641282440000|2022-01-04 07:47:20|91098.9|91048.9|91089.4|91064.4|91099.8|91065.5|91086.5|91048.8|36
1641282450000|2022-01-04 07:47:30|91089.7|91064.7|91088.6|91063.6|91090.5|91065.5|91087.6|91062.6|31
1641282460000|2022-01-04 07:47:40|91100.9|91050.9|91103.5|91053.5|91104.2|91054.2|91100.8|91050.8|37
1641282470000|2022-01-04 07:47:50|91103.2|91053.2|91103.1|91053.1|91103.8|91053.8|91102.6|91052.6|26
1641282480000|2022-01-04 07:48:00|91102.8|91052.8|91089|91064|91104.4|91064.6|91088.6|91052.6|30
1641282490000|2022-01-04 07:48:10|91088.8|91063.8|91102.2|91052.2|91102.3|91064.6|91088.4|91051.9|22
1641282500000|2022-01-04 07:48:20|91101.9|91051.9|91099.5|91049.5|91102.1|91062.1|91086.2|91048.1|22
1641282510000|2022-01-04 07:48:30|91099.7|91049.7|91083.7|91058.7|91099.7|91060.4|91083.7|91048.8|29
1641282520000|2022-01-04 07:48:40|91083.3|91058.3|91082.9|91057.9|91083.7|91058.7|91081|91056|37
1641282530000|2022-01-04 07:48:50|91082.7|91057.7|91081.8|91056.8|91083|91058|91081.8|91056.8|19
1641282540000|2022-01-04 07:49:00|91081.9|91056.9|91080.2|91055.2|91082.2|91057.2|91079.4|91054.4|30
1641282550000|2022-01-04 07:49:10|91080.1|91055.1|91081.2|91056.2|91081.9|91056.9|91080|91055|18
1641282560000|2022-01-04 07:49:20|91081.7|91056.7|91081.7|91056.7|91093|91057.8|91080.5|91043|29
1641282570000|2022-01-04 07:49:30|91081.6|91056.6|91074.8|91049.8|91088.5|91056.7|91071|91038.5|60
1641282580000|2022-01-04 07:49:40|91075|91050|91070.2|91045.2|91075.5|91050.5|91069.8|91044.8|42
1641282590000|2022-01-04 07:49:50|91070|91045|91068.6|91043.6|91070|91045|91067.3|91042.3|34
1641282600000|2022-01-04 07:50:00|91068|91043|91064.6|91039.6|91068|91043|91061.7|91036.7|58
1641282610000|2022-01-04 07:50:10|91064.5|91039.5|91067.2|91042.2|91068.3|91043.3|91064.5|91039.5|44
1641282620000|2022-01-04 07:50:20|91066.9|91041.9|91071.5|91046.5|91072.4|91047.4|91066.9|91041.9|27
1641282630000|2022-01-04 07:50:30|91072.7|91047.7|91060.5|91035.5|91072.7|91047.7|91060.5|91035.5|45
1641282640000|2022-01-04 07:50:40|91061.5|91036.5|91059.6|91034.6|91074.4|91036.8|91058.5|91022.9|32
1641282650000|2022-01-04 07:50:50|91059.7|91034.7|91084.3|91034.3|91085.3|91047.2|91057.4|91030|53
1641282660000|2022-01-04 07:51:00|91072.3|91047.3|91062.1|91037.1|91073.9|91048.9|91062.1|91037.1|47
1641282670000|2022-01-04 07:51:10|91063.8|91038.8|91065.5|91040.5|91067.3|91042.3|91061.5|91036.5|47
1641282680000|2022-01-04 07:51:20|91064|91039|91046.5|91021.5|91068.1|91041.7|91046.5|91012.3|40
1641282690000|2022-01-04 07:51:30|91059|91009|91064.7|91014.7|91067.9|91030|91048.6|91007.6|49
1641282700000|2022-01-04 07:51:40|91064.8|91014.8|91060.9|91010.9|91065.5|91015.5|91060.9|91010.9|40
1641282710000|2022-01-04 07:51:50|91061.2|91011.2|91058.1|91008.1|91061.2|91011.2|91056.1|91006.1|43
1641282720000|2022-01-04 07:52:00|91058.4|91008.4|91061.5|91011.5|91063.2|91026.9|91047|91007.8|36
1641282730000|2022-01-04 07:52:10|91061.6|91011.6|91051.1|91001.1|91062.2|91022.5|91039|91001.1|42
1641282740000|2022-01-04 07:52:20|91053.3|91003.3|91047.2|90997.2|91053.3|91015.6|91034.3|90996.9|48
1641282750000|2022-01-04 07:52:30|91047|90997|91034.9|91009.9|91047.6|91011.5|91034.9|90996.8|36
1641282760000|2022-01-04 07:52:40|91035.1|91010.1|91026|91001|91035.9|91010.9|91025.6|91000.6|32
1641282770000|2022-01-04 07:52:50|91025.8|91000.8|91030.9|91005.9|91042.1|91006.8|91025.5|90991.3|41
1641282780000|2022-01-04 07:53:00|91031|91006|91030.9|91005.9|91052.3|91014.9|91029.4|90995.3|59
1641282790000|2022-01-04 07:53:10|91030.8|91005.8|91036.5|91011.5|91052.5|91016.8|91030|90997.3|50
1641282800000|2022-01-04 07:53:20|91036.6|91011.6|91028.3|91003.3|91036.9|91011.9|91028.3|91003.3|49
1641282810000|2022-01-04 07:53:30|91029.2|91004.2|91028.5|91003.5|91030.6|91005.6|91025.2|91000.2|48
1641282820000|2022-01-04 07:53:40|91028.9|91003.9|91028.2|91003.2|91034|91009|91027.9|91002.9|45
1641282830000|2022-01-04 07:53:50|91028.1|91003.1|91032.3|91007.3|91033.9|91008.9|91026.6|91001.6|44
1641282840000|2022-01-04 07:54:00|91033.1|91008.1|91045.9|91020.9|91058.4|91021.3|91033.1|91003|49
1641282850000|2022-01-04 07:54:10|91046.5|91021.5|91047.5|91022.5|91048.6|91023.6|91045.6|91020.6|34
1641282860000|2022-01-04 07:54:20|91047.7|91022.7|91063.7|91013.7|91066.5|91028.3|91047.7|91013.7|37
1641282870000|2022-01-04 07:54:30|91064.2|91014.2|91086.8|91036.8|91087.8|91048.7|91051.7|91013.4|46
1641282880000|2022-01-04 07:54:40|91086.2|91036.2|91107.3|91057.3|91107.8|91057.8|91084.8|91034.8|59
1641282890000|2022-01-04 07:54:50|91106.9|91056.9|91093.3|91043.3|91107.4|91057.4|91093.2|91043.2|43
1641282900000|2022-01-04 07:55:00|91092.8|91042.8|91095.6|91045.6|91096.8|91046.8|91092.6|91042.6|53
1641282910000|2022-01-04 07:55:10|91095.4|91045.4|91100.3|91050.3|91102.7|91052.7|91093.3|91043.3|39
1641282920000|2022-01-04 07:55:20|91100.1|91050.1|91081.7|91056.7|91101.9|91058.1|91081.7|91050.1|27
1641282930000|2022-01-04 07:55:30|91081.1|91056.1|91092|91042|91093.3|91057.4|91078.7|91040.4|32
1641282940000|2022-01-04 07:55:40|91091.7|91041.7|91081.6|91056.6|91095.3|91059.5|91079.5|91040.9|47
1641282950000|2022-01-04 07:55:50|91081.7|91056.7|91084.7|91059.7|91085.7|91060.7|91081.5|91056.5|42
1641282960000|2022-01-04 07:56:00|91085.1|91060.1|91076.1|91051.1|91089.5|91060.1|91075.1|91037.7|51
1641282970000|2022-01-04 07:56:10|91075.5|91050.5|91075.1|91050.1|91076.7|91051.7|91074.5|91049.5|39
1641282980000|2022-01-04 07:56:20|91076.2|91051.2|91075.7|91050.7|91076.3|91051.3|91068.3|91043.3|46
1641282990000|2022-01-04 07:56:30|91087.9|91037.9|91076|91051|91089.1|91053.4|91076|91037.9|25
1641283000000|2022-01-04 07:56:40|91077|91052|91081.5|91056.5|91085|91060|91077|91052|48
1641283010000|2022-01-04 07:56:50|91080.1|91055.1|91094.8|91044.8|91095.1|91059.5|91078.1|91039.6|36
1641283020000|2022-01-04 07:57:00|91095.1|91045.1|91095.2|91045.2|91096.4|91059.5|91083.2|91044.9|28
1641283030000|2022-01-04 07:57:10|91095.1|91045.1|91088.5|91038.5|91101.1|91062.2|91075.6|91038.1|44
1641283040000|2022-01-04 07:57:20|91088.6|91038.6|91085.5|91035.5|91088.6|91038.6|91084|91034|27
1641283050000|2022-01-04 07:57:30|91085.3|91035.3|91088|91038|91090.7|91052.2|91076.5|91035.2|31
1641283060000|2022-01-04 07:57:40|91088.2|91038.2|91084.6|91034.6|91089.1|91051.4|91074.1|91034.2|32
1641283070000|2022-01-04 07:57:50|91084.7|91034.7|91074.3|91049.3|91085|91053.4|91070.4|91032.4|29
1641283080000|2022-01-04 07:58:00|91072.5|91047.5|91065.3|91015.3|91084.3|91047.5|91062.2|91015.3|47
1641283090000|2022-01-04 07:58:10|91064.4|91014.4|91044.9|91019.9|91064.6|91027.5|91043|91005.4|51
1641283100000|2022-01-04 07:58:20|91044.8|91019.8|91055.2|91005.2|91063.3|91028.4|91043.5|91002.5|48
1641283110000|2022-01-04 07:58:30|91055.1|91005.1|91055.4|91005.4|91056.1|91006.1|91049.9|90999.9|46
1641283120000|2022-01-04 07:58:40|91055.3|91005.3|91064.4|91014.4|91065.2|91029.5|91046.6|91004.7|53
1641283130000|2022-01-04 07:58:50|91063.9|91013.9|91064.7|91014.7|91067.6|91027.3|91048.4|91012.4|32
1641283140000|2022-01-04 07:59:00|91065.3|91015.3|91052|91027|91066|91028.4|91051.2|91013.3|39
1641283150000|2022-01-04 07:59:10|91053.4|91028.4|91043.3|91018.3|91062.3|91029.1|91042.1|91005.4|44
1641283160000|2022-01-04 07:59:20|91042.8|91017.8|91038.4|91013.4|91044.3|91019.3|91038.4|91013.4|39
1641283170000|2022-01-04 07:59:30|91038.3|91013.3|91043.4|90993.4|91050.3|91015.4|91032.6|90991.6|46
1641283180000|2022-01-04 07:59:40|91044.1|90994.1|91045.7|90995.7|91047.7|90997.7|91040.3|90990.3|54
1641283190000|2022-01-04 07:59:50|91045.1|90995.1|91051.4|91001.4|91054.4|91014.4|91038.5|90995.1|50
1641283200000|2022-01-04 08:00:00|91051.2|91001.2|91077|91027|91078.4|91028.4|91043.4|91001.1|73
1641283210000|2022-01-04 08:00:10|91077.4|91027.4|91072.7|91022.7|91077.6|91027.6|91065.9|91015.9|67
1641283220000|2022-01-04 08:00:20|91072.8|91022.8|91065.8|91015.8|91072.8|91022.8|91064.8|91014.8|43
1641283230000|2022-01-04 08:00:30|91065.4|91015.4|91055.7|91005.7|91066.7|91024.5|91041|91005.7|58
1641283240000|2022-01-04 08:00:40|91055.2|91005.2|91048.6|91023.6|91061|91023.6|91048.1|91004.4|44
1641283250000|2022-01-04 08:00:50|91048.1|91023.1|91048.3|91023.3|91049.6|91024.6|91047.8|91022.8|28
1641283260000|2022-01-04 08:01:00|91048.8|91023.8|91047|91022|91079.3|91040.9|91047|91014|61
1641283270000|2022-01-04 08:01:10|91046.3|91021.3|91042.2|91017.2|91061.2|91026.5|91042.2|91005.9|58
1641283280000|2022-01-04 08:01:20|91043.5|91018.5|91046.3|90996.3|91061.3|91020.8|91033.5|90995.8|54
1641283290000|2022-01-04 08:01:30|91045.9|90995.9|91027.7|91002.7|91047.3|91004.9|91021.7|90984.2|47
1641283300000|2022-01-04 08:01:40|91027.6|91002.6|91029.6|91004.6|91041.6|91004.6|91025.7|90988.2|53
1641283310000|2022-01-04 08:01:50|91033.1|91008.1|91030.8|91005.8|91035.3|91010.3|91030.8|91005.8|48
1641283320000|2022-01-04 08:02:00|91031.7|91006.7|91021.5|90996.5|91034.5|91009.5|91021.5|90996.5|65
1641283330000|2022-01-04 08:02:10|91021|90996|91020.1|90995.1|91024.4|90999.4|91019.1|90994.1|58
1641283340000|2022-01-04 08:02:20|91031.7|90981.7|91042|90992|91042|91000.8|91018.4|90981.7|47
1641283350000|2022-01-04 08:02:30|91042.9|90992.9|91020|90995|91043.6|91008|91020|90992.2|54
1641283360000|2022-01-04 08:02:40|91021.6|90996.6|91013.2|90988.2|91027.6|90996.8|91010.3|90963.9|49
1641283370000|2022-01-04 08:02:50|91012.3|90987.3|91017|90992|91026.9|90992.6|91011.8|90975.1|38
1641283380000|2022-01-04 08:03:00|91017.1|90992.1|91022.4|90997.4|91036.4|90999.1|91017|90978.2|61
1641283390000|2022-01-04 08:03:10|91021.8|90996.8|91036.1|90986.1|91037.8|91001.7|91021.8|90985.5|48
1641283400000|2022-01-04 08:03:20|91036|90986|91028.4|90978.4|91037.4|90997.4|91012.3|90974.8|56
1641283410000|2022-01-04 08:03:30|91028.2|90978.2|91020.3|90970.3|91028.3|90986.7|91008.5|90970.3|44
1641283420000|2022-01-04 08:03:40|91020.5|90970.5|91007.2|90982.2|91020.8|90984.2|91004|90967.2|44
1641283430000|2022-01-04 08:03:50|91007.3|90982.3|91010.2|90985.2|91024|90987.1|91006.1|90974|45
1641283440000|2022-01-04 08:04:00|91010.1|90985.1|91006.6|90981.6|91010.3|90985.3|91005.1|90980.1|55
1641283450000|2022-01-04 08:04:10|91006.8|90981.8|91006.6|90981.6|91007.9|90982.9|91006.3|90981.3|23
1641283460000|2022-01-04 08:04:20|91006.8|90981.8|91011.3|90986.3|91012.8|90987.8|91006.8|90981.8|46
1641283470000|2022-01-04 08:04:30|91011.7|90986.7|91013|90988|91013.2|90988.2|91010|90985|32
1641283480000|2022-01-04 08:04:40|91012.6|90987.6|91008|90983|91018.5|90987.8|91006.2|90968.5|34
1641283490000|2022-01-04 08:04:50|91008.1|90983.1|91009.7|90984.7|91010|90985|91007.8|90982.8|28
1641283500000|2022-01-04 08:05:00|91009|90984|91021.1|90996.1|91022.1|90997.1|91006.8|90981.8|52
1641283510000|2022-01-04 08:05:10|91020.7|90995.7|91015.8|90990.8|91024.5|90999.5|91015.8|90990.8|59
1641283520000|2022-01-04 08:05:20|91016.6|90991.6|91017.9|90992.9|91018.4|90993.4|91015.8|90990.8|38
1641283530000|2022-01-04 08:05:30|91019.2|90994.2|91027.7|91002.7|91028.5|91003.5|91018.4|90993.4|55
1641283540000|2022-01-04 08:05:40|91028.6|91003.6|91036.9|91011.9|91037.6|91012.6|91027.6|91002.6|44
1641283550000|2022-01-04 08:05:50|91037|91012|91033.4|91008.4|91037.2|91012.2|91031.6|91006.6|50
1641283560000|2022-01-04 08:06:00|91033.5|91008.5|91040.4|90990.4|91040.9|91008.9|91028.4|90989.1|56
1641283570000|2022-01-04 08:06:10|91039.9|90989.9|91044.6|90994.6|91045.4|91006.1|91023.2|90987.5|52
1641283580000|2022-01-04 08:06:20|91044.2|90994.2|91029.1|91004.1|91049.5|91012.4|91028.6|90994.2|53
1641283590000|2022-01-04 08:06:30|91028.5|91003.5|91027|91002|91040.3|91007.5|91026.3|90988.7|49
1641283600000|2022-01-04 08:06:40|91026.9|91001.9|91025.6|91000.6|91027.5|91002.5|91025.6|91000.6|33
1641283610000|2022-01-04 08:06:50|91025.7|91000.7|91016|90991|91029|91001.7|91014.3|90979|49
1641283620000|2022-01-04 08:07:00|91016.1|90991.1|91005.1|90980.1|91020.5|90991.1|91004.1|90969.3|40
1641283630000|2022-01-04 08:07:10|91005.5|90980.5|91004.3|90979.3|91015.3|90981.3|90994.6|90962.5|43
1641283640000|2022-01-04 08:07:20|91003.7|90978.7|91023|90973|91024.4|90986.7|91003.7|90969.8|52
1641283650000|2022-01-04 08:07:30|91023.1|90973.1|91012|90987|91024.9|90987|91012|90970.4|26
1641283660000|2022-01-04 08:07:40|91010.9|90985.9|91010.6|90985.6|91010.9|90985.9|91006.5|90981.5|32
1641283670000|2022-01-04 08:07:50|91009.7|90984.7|91016.6|90991.6|91031.1|90993.8|91009.1|90978.5|39
1641283680000|2022-01-04 08:08:00|91016.7|90991.7|91055.5|91005.5|91058.8|91008.8|91015.4|90990.4|52
1641283690000|2022-01-04 08:08:10|91054.7|91004.7|91087.7|91037.7|91088.5|91048.9|91054.4|91004.7|67
1641283700000|2022-01-04 08:08:20|91087.1|91037.1|91083.1|91033.1|91087.1|91048.8|91070.6|91032.9|42
1641283710000|2022-01-04 08:08:30|91083.7|91033.7|91063.5|91038.5|91091.2|91049.4|91063.2|91024.7|63
1641283720000|2022-01-04 08:08:40|91064|91039|91049.1|91024.1|91076.8|91039|91049.1|91010.4|49
1641283730000|2022-01-04 08:08:50|91047.8|91022.8|91060.9|91035.9|91069.6|91036.7|91047.8|91016.6|57
1641283740000|2022-01-04 08:09:00|91073.5|91023.5|91098.6|91048.6|91098.6|91059.6|91063.2|91023.5|68
1641283750000|2022-01-04 08:09:10|91100.4|91050.4|91106.3|91056.3|91119.1|91076.8|91087.3|91050|68
1641283760000|2022-01-04 08:09:20|91106.7|91056.7|91104.1|91054.1|91108.2|91069.1|91086.3|91050.9|56
1641283770000|2022-01-04 08:09:30|91103.6|91053.6|91091.2|91041.2|91103.6|91057|91070.4|91027.1|56
1641283780000|2022-01-04 08:09:40|91091.5|91041.5|91083.9|91033.9|91093.4|91053.4|91072.9|91033.4|39
1641283790000|2022-01-04 08:09:50|91085|91035|91067.2|91042.2|91087.7|91049.9|91067.2|91033.8|34
1641283800000|2022-01-04 08:10:00|91068.1|91043.1|91061.8|91036.8|91079.2|91043.1|91060.4|91024.8|65
1641283810000|2022-01-04 08:10:10|91060.2|91035.2|91081.9|91031.9|91084.7|91042.5|91060.2|91023.6|59
1641283820000|2022-01-04 08:10:20|91067.9|91042.9|91077.6|91027.6|91081.6|91042.9|91062.6|91026.3|62
1641283830000|2022-01-04 08:10:30|91078|91028|91046.4|90996.4|91079.4|91033.2|91034|90996.4|60
1641283840000|2022-01-04 08:10:40|91046.7|90996.7|91043.1|90993.1|91046.7|91002.3|91023.4|90986.3|50
1641283850000|2022-01-04 08:10:50|91043|90993|91036|90986|91043.2|91006.3|91021.9|90982.8|51
1641283860000|2022-01-04 08:11:00|91033.4|90983.4|91021.2|90996.2|91038.6|91000.6|91019.8|90982.2|36
1641283870000|2022-01-04 08:11:10|91020.6|90995.6|91021.9|90996.9|91035.3|90996.9|91020.2|90977.3|56
1641283880000|2022-01-04 08:11:20|91022.9|90997.9|91018.8|90993.8|91038|90999.7|91018.7|90981.8|53
1641283890000|2022-01-04 08:11:30|91018.7|90993.7|91010.5|90985.5|91025|90994.5|91001.1|90968.2|60
1641283900000|2022-01-04 08:11:40|91009.5|90984.5|91021|90971|91028.7|90991.2|91009.3|90966.5|71
1641283910000|2022-01-04 08:11:50|91007.8|90982.8|91012.8|90987.8|91013.4|90988.4|91007.8|90982.8|46
1641283920000|2022-01-04 08:12:00|91012.5|90987.5|91005.7|90980.7|91023.3|90987.5|91005.7|90970.2|41
1641283930000|2022-01-04 08:12:10|91018.6|90968.6|91015.2|90965.2|91020.4|90983.9|91004.9|90965.2|51
1641283940000|2022-01-04 08:12:20|91016.1|90966.1|91009.2|90959.2|91018.8|90986.3|90992.3|90953.1|70
1641283950000|2022-01-04 08:12:30|91007.2|90957.2|90999.3|90974.3|91014.4|90977.2|90997.1|90957.2|57
1641283960000|2022-01-04 08:12:40|91001.2|90976.2|91001.5|90976.5|91002.1|90977.1|90999.1|90974.1|45
1641283970000|2022-01-04 08:12:50|91001.8|90976.8|91000.6|90975.6|91003|90978|90998|90973|57
1641283980000|2022-01-04 08:13:00|91000.3|90975.3|90989.9|90964.9|91004.5|90979.5|90984.7|90959.7|69
1641283990000|2022-01-04 08:13:10|90989.7|90964.7|90984.3|90959.3|90990.6|90965.6|90983|90958|52
1641284000000|2022-01-04 08:13:20|90985.6|90960.6|90981.2|90956.2|90986|90961|90980.4|90955.4|46
1641284010000|2022-01-04 08:13:30|90981.1|90956.1|90975.6|90950.6|90981.7|90956.7|90972.1|90947.1|54
1641284020000|2022-01-04 08:13:40|90975.4|90950.4|90964|90939|90976.6|90951.6|90961.8|90936.8|52
1641284030000|2022-01-04 08:13:50|90964.2|90939.2|90962.6|90937.6|90968.2|90943.2|90962.2|90937.2|47
1641284040000|2022-01-04 08:14:00|90962.8|90937.8|90970.6|90945.6|90970.9|90945.9|90962.5|90937.5|41
1641284050000|2022-01-04 08:14:10|90970.9|90945.9|90987.1|90962.1|90987.7|90962.7|90968.9|90943.9|58
1641284060000|2022-01-04 08:14:20|90987.2|90962.2|90979.8|90954.8|90996.3|90965|90978.2|90946.3|62
1641284070000|2022-01-04 08:14:30|90979.7|90954.7|90970.4|90945.4|90979.9|90954.9|90967.9|90942.9|63
1641284080000|2022-01-04 08:14:40|90971.6|90946.6|90970.9|90945.9|90974.4|90949.4|90967.2|90942.2|56
1641284090000|2022-01-04 08:14:50|90971.3|90946.3|90966.4|90941.4|90971.8|90946.8|90965.8|90940.8|46
1641284100000|2022-01-04 08:15:00|90966.9|90941.9|90971|90946|90971|90946|90965.8|90940.8|32
1641284110000|2022-01-04 08:15:10|90970.5|90945.5|90974.4|90924.4|90975.9|90945.5|90961.2|90921.6|45
1641284120000|2022-01-04 08:15:20|90973.2|90923.2|90965.8|90940.8|90974.1|90940.8|90955.8|90923.2|61
1641284130000|2022-01-04 08:15:30|90965.4|90940.4|90958.3|90933.3|90965.5|90940.5|90955.6|90930.6|54
1641284140000|2022-01-04 08:15:40|90957.3|90932.3|90963.4|90938.4|90963.9|90938.9|90952.6|90927.6|57
1641284150000|2022-01-04 08:15:50|90963.2|90938.2|90963.7|90938.7|90965.6|90940.6|90961.8|90936.8|36
1641284160000|2022-01-04 08:16:00|90963.8|90938.8|90981.8|90956.8|90981.8|90956.8|90963.2|90938.2|55
1641284170000|2022-01-04 08:16:10|90981.7|90956.7|90987.8|90962.8|90997.1|90963.6|90981.2|90947.1|50
1641284180000|2022-01-04 08:16:20|90987.6|90962.6|90988.2|90963.2|90988.8|90963.8|90985.6|90960.6|39
1641284190000|2022-01-04 08:16:30|90983.9|90958.9|90978|90953|90985.5|90960.5|90971.3|90946.3|52
1641284200000|2022-01-04 08:16:40|90977.9|90952.9|90975.2|90950.2|90977.9|90952.9|90975.2|90950.2|24
1641284210000|2022-01-04 08:16:50|90975.3|90950.3|90980.8|90955.8|90980.9|90955.9|90974.8|90949.8|29
1641284220000|2022-01-04 08:17:00|90980.7|90955.7|90982.2|90957.2|90984.1|90959.1|90979.3|90954.3|51
1641284230000|2022-01-04 08:17:10|90982|90957|90985.7|90960.7|90986.3|90961.3|90980.9|90955.9|40
1641284240000|2022-01-04 08:17:20|90986|90961|90989.7|90964.7|90992.7|90967.7|90985.5|90960.5|37
1641284250000|2022-01-04 08:17:30|90989.9|90964.9|90989.9|90964.9|90994.7|90969.7|90989.7|90964.7|54
1641284260000|2022-01-04 08:17:40|90991.2|90966.2|90992.2|90967.2|90992.8|90967.8|90990.1|90965.1|43
1641284270000|2022-01-04 08:17:50|90992.4|90967.4|90991.2|90966.2|90992.4|90967.4|90990.2|90965.2|28
1641284280000|2022-01-04 08:18:00|90991.7|90966.7|90992.3|90967.3|90994.7|90969.7|90990.8|90965.8|49
1641284290000|2022-01-04 08:18:10|90991.9|90966.9|90988.5|90963.5|90993.4|90968.4|90986|90961|44
1641284300000|2022-01-04 08:18:20|90988.7|90963.7|90984.3|90959.3|90991|90966|90982.9|90957.9|50
1641284310000|2022-01-04 08:18:30|90982.3|90957.3|90984.1|90959.1|90987.9|90962.9|90981|90956|49
1641284320000|2022-01-04 08:18:40|90983.6|90958.6|90978.8|90953.8|90984|90959|90976.8|90951.8|49
1641284330000|2022-01-04 08:18:50|90979.2|90954.2|90980.9|90955.9|90981.1|90956.1|90973.9|90948.9|56
1641284340000|2022-01-04 08:19:00|90979.3|90954.3|90989.7|90964.7|90991.3|90966.3|90979.3|90954.3|56
1641284350000|2022-01-04 08:19:10|90991.2|90966.2|90994.5|90969.5|90997.1|90972.1|90990.3|90965.3|63
1641284360000|2022-01-04 08:19:20|90994.6|90969.6|91001.1|90976.1|91006.4|90981.4|90992.6|90967.6|63
1641284370000|2022-01-04 08:19:30|91000.4|90975.4|90994|90969|91000.4|90975.4|90992.6|90967.6|43
1641284380000|2022-01-04 08:19:40|90993.7|90968.7|90993.2|90968.2|90994.4|90969.4|90991.1|90966.1|46
1641284390000|2022-01-04 08:19:50|90993.3|90968.3|90995.7|90970.7|91001.5|90976.5|90990.3|90965.3|46
1641284400000|2022-01-04 08:20:00|90995.5|90970.5|91003.2|90978.2|91019.1|90982|90992|90967|57
1641284410000|2022-01-04 08:20:10|91004.1|90979.1|91005.4|90980.4|91006.6|90981.6|91003.5|90978.5|38
1641284420000|2022-01-04 08:20:20|91005.3|90980.3|91008.1|90983.1|91008.5|90983.5|91004.3|90979.3|45
1641284430000|2022-01-04 08:20:30|91007.2|90982.2|91015.9|90990.9|91019.4|90994.4|91007.2|90982.2|56
1641284440000|2022-01-04 08:20:40|91015.7|90990.7|91016.7|90991.7|91017.2|90992.2|91011.3|90986.3|48
1641284450000|2022-01-04 08:20:50|91016.5|90991.5|91001.8|90976.8|91016.5|90991.5|91001.8|90976.8|54
1641284460000|2022-01-04 08:21:00|90997.7|90972.7|90971.5|90946.5|90999.7|90972.7|90966.3|90930.3|71
1641284470000|2022-01-04 08:21:10|90973.6|90948.6|90959.9|90934.9|90985.7|90952.8|90955.6|90930.6|71
1641284480000|2022-01-04 08:21:20|90960.5|90935.5|90974.2|90924.2|90974.8|90936.6|90958|90921.3|27
1641284490000|2022-01-04 08:21:30|90973.7|90923.7|90977.3|90952.3|90983.3|90953.7|90966.2|90923.7|48
1641284500000|2022-01-04 08:21:40|90978.2|90953.2|90990.4|90940.4|90991|90956.1|90974.8|90937.8|54
1641284510000|2022-01-04 08:21:50|90990.6|90940.6|90988.7|90963.7|90995.1|90963.7|90980|90940.6|40
1641284520000|2022-01-04 08:22:00|90989|90964|90988|90963|90989.3|90964.3|90984.2|90959.2|57
1641284530000|2022-01-04 08:22:10|90988.4|90963.4|90985.2|90960.2|90989.1|90964.1|90984.1|90959.1|40
1641284540000|2022-01-04 08:22:20|90983.8|90958.8|90983.4|90958.4|90984.1|90959.1|90981.8|90956.8|37
1641284550000|2022-01-04 08:22:30|90983.6|90958.6|90984.8|90959.8|90986.2|90961.2|90982.2|90957.2|27
1641284560000|2022-01-04 08:22:40|90984.9|90959.9|90967.2|90942.2|90985.6|90960.6|90965|90940|38
1641284570000|2022-01-04 08:22:50|90967.4|90942.4|90970.5|90945.5|90977.4|90952.4|90965.5|90940.5|56
1641284580000|2022-01-04 08:23:00|90970.6|90945.6|90966.9|90941.9|90970.6|90945.6|90966.4|90941.4|40
1641284590000|2022-01-04 08:23:10|90965.1|90940.1|90960.3|90935.3|90976.2|90942.1|90957.2|90922.8|45
1641284600000|2022-01-04 08:23:20|90960.5|90935.5|90963.9|90938.9|90963.9|90938.9|90960.3|90935.3|43
1641284610000|2022-01-04 08:23:30|90964|90939|90946.1|90921.1|90964|90939|90946|90908.6|48
1641284620000|2022-01-04 08:23:40|90947.5|90922.5|90959.2|90934.2|90973|90935.2|90946.4|90916.5|54
1641284630000|2022-01-04 08:23:50|90959.4|90934.4|90976|90926|90976.2|90938.3|90956.8|90925.2|51
1641284640000|2022-01-04 08:24:00|90975.8|90925.8|90962.5|90937.5|90980.6|90947|90962|90925.8|45
1641284650000|2022-01-04 08:24:10|90963.2|90938.2|90958.9|90933.9|90993.7|90962.4|90958.9|90920.3|64
1641284660000|2022-01-04 08:24:20|90959.5|90934.5|90957.8|90932.8|90975.6|90938.7|90957.8|90924.2|45
1641284670000|2022-01-04 08:24:30|90958.2|90933.2|90935.7|90910.7|90972.9|90934.4|90935.3|90910.3|59
1641284680000|2022-01-04 08:24:40|90947.4|90897.4|90924.5|90899.5|90947.4|90908.7|90924|90886.3|50
1641284690000|2022-01-04 08:24:50|90924.3|90899.3|90909.5|90884.5|90939.2|90902|90906.9|90867.7|57
1641284700000|2022-01-04 08:25:00|90907.8|90882.8|90911.9|90886.9|90919|90892.3|90893.6|90868.4|65
1641284710000|2022-01-04 08:25:10|90913.1|90888.1|90912.4|90887.4|90913.1|90888.1|90907.2|90882.2|45
1641284720000|2022-01-04 08:25:20|90912.5|90887.5|90912.5|90887.5|90914.9|90889.9|90910.5|90885.5|52
1641284730000|2022-01-04 08:25:30|90913.2|90888.2|90944.1|90894.1|90944.5|90908.1|90913.2|90888.2|61
1641284740000|2022-01-04 08:25:40|90944.2|90894.2|90932.2|90907.2|90944.2|90909.4|90931.4|90894.2|39
1641284750000|2022-01-04 08:25:50|90932.3|90907.3|90947.5|90922.5|90956.8|90922.5|90932|90898.8|43
1641284760000|2022-01-04 08:26:00|90946.1|90921.1|90957.6|90907.6|90959.9|90927.6|90943.8|90907.6|40
1641284770000|2022-01-04 08:26:10|90957|90907|90926.7|90901.7|90958.9|90922|90926.5|90901.5|56
1641284780000|2022-01-04 08:26:20|90926.6|90901.6|90925.2|90900.2|90927.4|90902.4|90923.5|90898.5|45
1641284790000|2022-01-04 08:26:30|90922.9|90897.9|90918.2|90893.2|90924.9|90899.9|90916.7|90891.7|43
1641284800000|2022-01-04 08:26:40|90918.7|90893.7|90923|90898|90926.5|90901.5|90918.7|90893.7|41
1641284810000|2022-01-04 08:26:50|90922.9|90897.9|90920.3|90895.3|90924.2|90899.2|90917.7|90892.7|34
1641284820000|2022-01-04 08:27:00|90920.1|90895.1|90917.9|90892.9|90920.1|90895.1|90915.8|90890.8|26
1641284830000|2022-01-04 08:27:10|90917.5|90892.5|90920.1|90895.1|90920.9|90895.9|90916.8|90891.8|27
1641284840000|2022-01-04 08:27:20|90920|90895|90917.1|90892.1|90929.1|90901.4|90916.9|90879.1|33
1641284850000|2022-01-04 08:27:30|90917|90892|90909.5|90884.5|90917|90892|90909.5|90884.5|47
1641284860000|2022-01-04 08:27:40|90909.6|90884.6|90913.1|90888.1|90921.4|90890.5|90905|90867.6|49
1641284870000|2022-01-04 08:27:50|90913.3|90888.3|90914.4|90889.4|90915.7|90890.7|90912.9|90887.9|43
1641284880000|2022-01-04 08:28:00|90913.8|90888.8|90917|90892|90919|90894|90913.8|90888.8|39
1641284890000|2022-01-04 08:28:10|90917.1|90892.1|90907.1|90882.1|90918.7|90893.7|90906.3|90881.3|47
1641284900000|2022-01-04 08:28:20|90906.5|90881.5|90917.7|90892.7|90925.9|90892.9|90906.4|90875.3|44
1641284910000|2022-01-04 08:28:30|90917.8|90892.8|90916.5|90891.5|90917.8|90892.8|90915.1|90890.1|31
1641284920000|2022-01-04 08:28:40|90916.8|90891.8|90920|90895|90920.6|90895.6|90916.2|90891.2|47
1641284930000|2022-01-04 08:28:50|90920.4|90895.4|90952.5|90902.5|90954.1|90904.1|90918|90884|49
1641284940000|2022-01-04 08:29:00|90940.5|90915.5|90995.4|90945.4|90995.4|90951.3|90940.3|90905.1|74
1641284950000|2022-01-04 08:29:10|90994.6|90944.6|90987.8|90937.8|90995.2|90954.9|90974.7|90937.6|51
1641284960000|2022-01-04 08:29:20|90987.6|90937.6|90979.6|90954.6|90993.7|90956|90974.3|90936.7|57
1641284970000|2022-01-04 08:29:30|90980.2|90955.2|90977.7|90952.7|90983.3|90958.3|90977.1|90952.1|53
1641284980000|2022-01-04 08:29:40|90977.9|90952.9|91008.1|90958.1|91009.6|90966.8|90973.1|90935.6|54
1641284990000|2022-01-04 08:29:50|91011.4|90961.4|91011.4|90961.4|91021|90978.3|90998.9|90958.5|66
1641285000000|2022-01-04 08:30:00|91011|90961|90977.6|90927.6|91012.1|90968.2|90971.3|90921.3|67
1641285010000|2022-01-04 08:30:10|90978|90928|90975.9|90925.9|90978.2|90938.1|90949.8|90912.7|62
1641285020000|2022-01-04 08:30:20|90976.2|90926.2|90975.7|90925.7|90978.1|90928.1|90973.7|90923.7|50
1641285030000|2022-01-04 08:30:30|90975.9|90925.9|90979.1|90929.1|90982.2|90945.8|90968.5|90925.9|50
1641285040000|2022-01-04 08:30:40|90978.8|90928.8|90962.9|90937.9|90978.8|90942.4|90962.7|90924.4|44
1641285050000|2022-01-04 08:30:50|90976.3|90926.3|90962.6|90937.6|90976.3|90938.5|90960.2|90926.3|37
1641285060000|2022-01-04 08:31:00|90962|90937|90966.3|90941.3|90967.5|90942.5|90960.3|90935.3|46
1641285070000|2022-01-04 08:31:10|90966.5|90941.5|90976.9|90951.9|90979.1|90954.1|90964.6|90939.6|42
1641285080000|2022-01-04 08:31:20|90979.3|90954.3|90982.2|90957.2|90995.6|90960.3|90977.8|90944.1|54
1641285090000|2022-01-04 08:31:30|90982|90957|90976.4|90951.4|90982.4|90957.4|90975.6|90950.6|52
1641285100000|2022-01-04 08:31:40|90976.1|90951.1|90979.6|90954.6|90981.5|90956.5|90976|90951|42
1641285110000|2022-01-04 08:31:50|90980.2|90955.2|90975.1|90950.1|90980.2|90955.2|90974.2|90949.2|46
1641285120000|2022-01-04 08:32:00|90974.4|90949.4|90981.6|90956.6|90995.8|90959.9|90974.3|90945.8|44
1641285130000|2022-01-04 08:32:10|90981.7|90956.7|90986.5|90961.5|90990.8|90965.8|90980.9|90955.9|55
1641285140000|2022-01-04 08:32:20|90986.4|90961.4|90986.7|90961.7|90999.1|90964.1|90981.7|90947.6|60
1641285150000|2022-01-04 08:32:30|90984.9|90959.9|90974.8|90924.8|90992.4|90962.3|90961.4|90921.9|62
1641285160000|2022-01-04 08:32:40|90975.8|90925.8|90962.4|90937.4|90975.8|90938.5|90960.5|90923.7|47
1641285170000|2022-01-04 08:32:50|90961.9|90936.9|90951.2|90926.2|90969.4|90936.9|90949.8|90910.4|51
1641285180000|2022-01-04 08:33:00|90965.3|90915.3|90970.2|90920.2|90970.2|90920.2|90957.3|90907.3|52
1641285190000|2022-01-04 08:33:10|90971.2|90921.2|90975.2|90925.2|90977.2|90939.1|90960.8|90919.4|52
1641285200000|2022-01-04 08:33:20|90974.2|90924.2|90965.5|90940.5|90976|90941.4|90963.4|90924.1|33
1641285210000|2022-01-04 08:33:30|90965.6|90940.6|90971.3|90921.3|90982.1|90944.4|90965.5|90921.1|51
1641285220000|2022-01-04 08:33:40|90971.7|90921.7|90963.8|90913.8|90971.7|90933.7|90951.4|90913.4|45
1641285230000|2022-01-04 08:33:50|90963.7|90913.7|90967.6|90917.6|90968.8|90929|90950.9|90913.7|38
1641285240000|2022-01-04 08:34:00|90967.5|90917.5|90974.1|90924.1|90975.6|90933.8|90954.5|90916.1|54
1641285250000|2022-01-04 08:34:10|90974.5|90924.5|90975.5|90925.5|90976.5|90926.5|90973.4|90923.4|39
1641285260000|2022-01-04 08:34:20|90970.1|90920.1|90946.5|90921.5|90970.1|90921.6|90946.5|90908|44
1641285270000|2022-01-04 08:34:30|90946.4|90921.4|90964.6|90914.6|90967.1|90922.1|90946.3|90911.9|38
1641285280000|2022-01-04 08:34:40|90965.1|90915.1|90951.8|90926.8|90965.1|90926.8|90949.7|90914.1|16
1641285290000|2022-01-04 08:34:50|90951.9|90926.9|90948.4|90923.4|90961.2|90926.9|90948.4|90910.1|22
1641285300000|2022-01-04 08:35:00|90948.6|90923.6|90936.3|90911.3|90951.2|90923.6|90935.8|90897.9|45
1641285310000|2022-01-04 08:35:10|90936.6|90911.6|90943|90893|90947.9|90912.9|90934.9|90892.8|57
1641285320000|2022-01-04 08:35:20|90945.5|90895.5|90933.8|90908.8|90946.2|90909.4|90928.7|90890.1|58
1641285330000|2022-01-04 08:35:30|90946.2|90896.2|90949.1|90899.1|90951.5|90913.1|90933.5|90896.2|55
1641285340000|2022-01-04 08:35:40|90948.5|90898.5|90950.2|90900.2|90952.8|90916.5|90939.3|90896.7|60
1641285350000|2022-01-04 08:35:50|90950.6|90900.6|90947.4|90897.4|90950.9|90900.9|90947.4|90897.4|29
1641285360000|2022-01-04 08:36:00|90947.9|90897.9|90944.9|90894.9|90948.2|90898.2|90944.2|90894.2|37
1641285370000|2022-01-04 08:36:10|90943.9|90893.9|90949.1|90899.1|90951.5|90901.5|90937.2|90887.2|57
1641285380000|2022-01-04 08:36:20|90947.4|90897.4|90951.7|90901.7|90951.8|90911.2|90934.9|90896.5|30
1641285390000|2022-01-04 08:36:30|90951.5|90901.5|90945.2|90895.2|90951.5|90908.4|90929.9|90894.8|43
1641285400000|2022-01-04 08:36:40|90945.9|90895.9|90937.3|90912.3|90952|90913.3|90931.6|90895.9|36
1641285410000|2022-01-04 08:36:50|90936.7|90911.7|90951.9|90901.9|90953.4|90915.9|90936.7|90899.7|41
1641285420000|2022-01-04 08:37:00|90952.6|90902.6|90957.7|90907.7|90961.8|90911.8|90952.6|90902.6|47
1641285430000|2022-01-04 08:37:10|90957.6|90907.6|90953.5|90903.5|90957.9|90907.9|90952.4|90902.4|41
1641285440000|2022-01-04 08:37:20|90953.1|90903.1|90963.2|90913.2|90963.3|90913.3|90952.2|90902.2|48
1641285450000|2022-01-04 08:37:30|90963.8|90913.8|90964.2|90914.2|90965.8|90915.8|90960.8|90910.8|37
1641285460000|2022-01-04 08:37:40|90964.3|90914.3|90964.8|90914.8|90969.3|90927.7|90952.5|90914.3|45
1641285470000|2022-01-04 08:37:50|90965.4|90915.4|90952.4|90927.4|90966.8|90928.9|90951.5|90915.4|42
1641285480000|2022-01-04 08:38:00|90952.3|90927.3|90948|90923|90953.5|90928.5|90948|90923|32
1641285490000|2022-01-04 08:38:10|90947.7|90922.7|90952.3|90927.3|90967.1|90928.5|90947.7|90912.2|34
1641285500000|2022-01-04 08:38:20|90955.3|90930.3|90946.8|90921.8|90967.6|90932|90946.8|90915|44
1641285510000|2022-01-04 08:38:30|90945.1|90920.1|90931.1|90881.1|90957.2|90920.1|90927.9|90877.9|70
1641285520000|2022-01-04 08:38:40|90931.3|90881.3|90949.4|90899.4|90952.9|90903.9|90928.2|90879.7|58
1641285530000|2022-01-04 08:38:50|90949.3|90899.3|90937.3|90912.3|90949.3|90912.9|90934.7|90898|38
1641285540000|2022-01-04 08:39:00|90937.1|90912.1|90944.7|90894.7|90949.3|90912.2|90932.8|90894.4|43
1641285550000|2022-01-04 08:39:10|90945.4|90895.4|90941.5|90891.5|90946.7|90896.7|90941.1|90891.1|30
1641285560000|2022-01-04 08:39:20|90941.4|90891.4|90926.5|90901.5|90941.4|90902.9|90925.1|90886.9|49
1641285570000|2022-01-04 08:39:30|90926.9|90901.9|90939.2|90889.2|90939.6|90901.9|90924.9|90888.9|27
1641285580000|2022-01-04 08:39:40|90939.1|90889.1|90920|90870|90940.2|90890.2|90909.4|90869.4|53
1641285590000|2022-01-04 08:39:50|90919.9|90869.9|90908.1|90858.1|90922.1|90872.1|90908.1|90858.1|54
1641285600000|2022-01-04 08:40:00|90908.2|90858.2|90893.1|90868.1|90908.4|90870.4|90893.1|90853.3|37
1641285610000|2022-01-04 08:40:10|90893.4|90868.4|90889.6|90864.6|90893.4|90868.4|90888.8|90863.8|40
1641285620000|2022-01-04 08:40:20|90890|90865|90884.5|90859.5|90890.6|90865.6|90883.2|90858.2|44
1641285630000|2022-01-04 08:40:30|90884.1|90859.1|90886.4|90861.4|90887.5|90862.5|90882.5|90857.5|38
1641285640000|2022-01-04 08:40:40|90885.8|90860.8|90897|90847|90897.5|90862.2|90884.9|90847|29
1641285650000|2022-01-04 08:40:50|90897.3|90847.3|90881.2|90856.2|90897.3|90857.1|90879.5|90845.3|40
1641285660000|2022-01-04 08:41:00|90880.2|90855.2|90879.5|90854.5|90888.3|90859.3|90872.2|90834.1|64
1641285670000|2022-01-04 08:41:10|90879.9|90854.9|90880.6|90855.6|90881|90856|90878.6|90853.6|39
1641285680000|2022-01-04 08:41:20|90880.5|90855.5|90874.3|90849.3|90880.6|90855.6|90874.3|90849.3|28
1641285690000|2022-01-04 08:41:30|90873.8|90848.8|90882|90857|90886.4|90857|90873.8|90835.5|38
1641285700000|2022-01-04 08:41:40|90880.9|90855.9|90885.8|90860.8|90896.2|90862.2|90879.8|90843.8|49
1641285710000|2022-01-04 08:41:50|90886.9|90861.9|90890.4|90865.4|90906.9|90870.6|90883.4|90853.8|50
1641285720000|2022-01-04 08:42:00|90890.3|90865.3|90900.2|90875.2|90900.2|90875.2|90890.1|90865.1|56
1641285730000|2022-01-04 08:42:10|90900.1|90875.1|90963.4|90913.4|90971.9|90928.4|90899.1|90874.1|71
1641285740000|2022-01-04 08:42:20|90962.6|90912.6|90968.2|90918.2|90969|90919|90962|90912|40
1641285750000|2022-01-04 08:42:30|90967.8|90917.8|90982|90932|90983.4|90941.6|90959|90917.8|56
1641285760000|2022-01-04 08:42:40|90981.9|90931.9|90984.2|90934.2|90987|90937|90980.7|90930.7|43
1641285770000|2022-01-04 08:42:50|90984.6|90934.6|90994.8|90944.8|90994.8|90944.8|90983.7|90933.7|42
1641285780000|2022-01-04 08:43:00|90994.3|90944.3|90964.6|90914.6|90994.3|90944.3|90949.7|90912.3|47
1641285790000|2022-01-04 08:43:10|90964.5|90914.5|90955.7|90930.7|90966.6|90930.7|90952.9|90912.7|38
1641285800000|2022-01-04 08:43:20|90953.6|90928.6|90952.2|90927.2|90956.3|90931.3|90950.5|90925.5|34
1641285810000|2022-01-04 08:43:30|90952.8|90927.8|90954.6|90929.6|90954.6|90929.6|90952|90927|25
1641285820000|2022-01-04 08:43:40|90954.4|90929.4|90951.8|90926.8|90954.9|90929.9|90951.3|90926.3|20
1641285830000|2022-01-04 08:43:50|90964|90914|90964.1|90914.1|90966.2|90927.2|90951.1|90913.5|33
1641285840000|2022-01-04 08:44:00|90964|90914|90964.2|90914.2|90965.2|90915.2|90963.8|90913.8|20
1641285850000|2022-01-04 08:44:10|90964.9|90914.9|90959.5|90909.5|90964.9|90923.6|90944.9|90907.7|29
1641285860000|2022-01-04 08:44:20|90947.2|90922.2|90947.7|90922.7|90961.8|90924.5|90946.9|90910.7|28
1641285870000|2022-01-04 08:44:30|90947.5|90922.5|90942.1|90917.1|90951.9|90924.1|90942.1|90901.2|21
1641285880000|2022-01-04 08:44:40|90938|90913|90940.4|90915.4|90942.1|90917.1|90936.2|90911.2|37
1641285890000|2022-01-04 08:44:50|90940.6|90915.6|90937.3|90912.3|90949.1|90916.7|90934.3|90896.9|28
1641285900000|2022-01-04 08:45:00|90935.7|90910.7|90940.4|90890.4|90942.7|90911|90932.2|90890.2|40
1641285910000|2022-01-04 08:45:10|90940.9|90890.9|90938.9|90888.9|90941|90902.4|90926.1|90888.4|34
1641285920000|2022-01-04 08:45:20|90924.6|90899.6|90923.4|90898.4|90941.7|90904.6|90913.8|90866.3|66
1641285930000|2022-01-04 08:45:30|90925.3|90900.3|90938.4|90888.4|90938.5|90900.3|90925.3|90886.3|26
1641285940000|2022-01-04 08:45:40|90938.5|90888.5|90911|90886|90938.5|90888.5|90910|90872.2|37
1641285950000|2022-01-04 08:45:50|90912.5|90887.5|90915.8|90865.8|90918.5|90887.6|90911.3|90862.6|43
1641285960000|2022-01-04 08:46:00|90914.9|90864.9|90913.4|90863.4|90916.9|90866.9|90910.2|90860.2|25
1641285970000|2022-01-04 08:46:10|90913.1|90863.1|90926.4|90876.4|90931.3|90893.5|90911.2|90861.2|33
1641285980000|2022-01-04 08:46:20|90926.8|90876.8|90925.1|90875.1|90928.5|90878.5|90925.1|90875.1|25
1641285990000|2022-01-04 08:46:30|90925.5|90875.5|90938.9|90888.9|90938.9|90902.7|90920.1|90874.9|46
1641286000000|2022-01-04 08:46:40|90939.2|90889.2|90926.9|90901.9|90940|90904.1|90926.8|90888.9|34
1641286010000|2022-01-04 08:46:50|90927|90902|90924|90899|90928.1|90903.1|90923.8|90898.8|30
1641286020000|2022-01-04 08:47:00|90924.1|90899.1|90939.1|90889.1|90940.9|90901.3|90924.1|90886.8|32
1641286030000|2022-01-04 08:47:10|90939.5|90889.5|90928.4|90903.4|90939.5|90904.3|90927.6|90889.5|28
1641286040000|2022-01-04 08:47:20|90928.6|90903.6|90940.1|90915.1|90948|90919|90924.7|90886.6|53
1641286050000|2022-01-04 08:47:30|90941.1|90916.1|90936.7|90911.7|90941.9|90916.9|90936.3|90911.3|40
1641286060000|2022-01-04 08:47:40|90936.6|90911.6|90934.3|90909.3|90946.7|90912.2|90934.1|90896.7|33
1641286070000|2022-01-04 08:47:50|90934|90909|90948.5|90898.5|90952.1|90918.5|90926.9|90897.7|64
1641286080000|2022-01-04 08:48:00|90947.8|90897.8|90936.2|90886.2|90949.8|90909.5|90925.8|90886.2|57
1641286090000|2022-01-04 08:48:10|90934.4|90884.4|90921.8|90896.8|90938.3|90900.3|90921.2|90883.4|39
1641286100000|2022-01-04 08:48:20|90921.2|90896.2|90918.5|90893.5|90935.2|90897|90917.2|90877.6|40
1641286110000|2022-01-04 08:48:30|90919|90894|90909.3|90884.3|90930|90894.2|90909.3|90878.1|41
1641286120000|2022-01-04 08:48:40|90909.6|90884.6|90914.1|90889.1|90914.4|90889.4|90909.6|90884.6|33
1641286130000|2022-01-04 08:48:50|90916.2|90891.2|90916.4|90891.4|90929.7|90892.2|90912.6|90879.1|33
1641286140000|2022-01-04 08:49:00|90916.1|90891.1|90910.4|90885.4|90916.1|90891.1|90910.1|90885.1|34
1641286150000|2022-01-04 08:49:10|90910.8|90885.8|90899.2|90874.2|90917.8|90886.5|90898.3|90863.3|39
1641286160000|2022-01-04 08:49:20|90898.7|90873.7|90869|90844|90911.8|90874.3|90869|90844|54
1641286170000|2022-01-04 08:49:30|90867.4|90842.4|90882.4|90832.4|90883.9|90844.8|90863.7|90825.7|62
1641286180000|2022-01-04 08:49:40|90882.8|90832.8|90879.1|90854.1|90892|90855.5|90874.5|90831.3|56
1641286190000|2022-01-04 08:49:50|90878.7|90853.7|90872.2|90847.2|90889.4|90854.6|90872.2|90833.8|54
1641286200000|2022-01-04 08:50:00|90872.3|90847.3|90878.2|90853.2|90890.4|90853.7|90869.5|90829.7|62
1641286210000|2022-01-04 08:50:10|90878.1|90853.1|90876.9|90851.9|90886.2|90853.1|90867.4|90830.8|51
1641286220000|2022-01-04 08:50:20|90876.8|90851.8|90878.1|90853.1|90891.7|90857.3|90876.8|90840.2|40
1641286230000|2022-01-04 08:50:30|90877.8|90852.8|90879.5|90854.5|90893.1|90857.7|90877.8|90842.2|56
1641286240000|2022-01-04 08:50:40|90879.9|90854.9|90875.6|90850.6|90880.4|90855.4|90874.5|90849.5|31
1641286250000|2022-01-04 08:50:50|90875.5|90850.5|90877.1|90852.1|90877.5|90852.5|90872.6|90847.6|47
1641286260000|2022-01-04 08:51:00|90876.7|90851.7|90877.1|90852.1|90877.8|90852.8|90875.7|90850.7|29
1641286270000|2022-01-04 08:51:10|90877|90852|90875.6|90850.6|90877.1|90852.1|90875.2|90850.2|29
1641286280000|2022-01-04 08:51:20|90875.7|90850.7|90877.2|90852.2|90888.5|90854.9|90874|90838.5|37
1641286290000|2022-01-04 08:51:30|90877.9|90852.9|90877.7|90852.7|90879.3|90854.3|90876.9|90851.9|24
1641286300000|2022-01-04 08:51:40|90877.8|90852.8|90896.2|90871.2|90908.9|90871.2|90877.6|90852.6|44
1641286310000|2022-01-04 08:51:50|90896.5|90871.5|90926.6|90876.6|90927.3|90888.1|90896.5|90871.5|44
1641286320000|2022-01-04 08:52:00|90914|90889|90939.3|90914.3|90952.4|90918.4|90914|90882.9|58
1641286330000|2022-01-04 08:52:10|90939.2|90914.2|90946.8|90896.8|90950|90914.8|90938|90894.6|33
1641286340000|2022-01-04 08:52:20|90946.7|90896.7|90945.1|90895.1|90947.2|90897.2|90945|90895|13
1641286350000|2022-01-04 08:52:30|90944.8|90894.8|90938.9|90888.9|90945.3|90900.9|90925.9|90888.4|31
1641286360000|2022-01-04 08:52:40|90937.6|90887.6|90919.8|90894.8|90938.7|90894.9|90919.4|90879.2|40
1641286370000|2022-01-04 08:52:50|90919.9|90894.9|90920|90895|90932.3|90895.7|90916.1|90878.8|31
1641286380000|2022-01-04 08:53:00|90919.9|90894.9|90912.8|90887.8|90926.7|90894.9|90912.8|90875.7|38
1641286390000|2022-01-04 08:53:10|90913|90888|90920.8|90870.8|90924.9|90888|90913|90869.4|29
1641286400000|2022-01-04 08:53:20|90920.9|90870.9|90922.6|90872.6|90922.6|90872.6|90920.4|90870.4|19
1641286410000|2022-01-04 08:53:30|90908.6|90883.6|90907.9|90882.9|90909.1|90884.1|90907.7|90882.7|15
1641286420000|2022-01-04 08:53:40|90907.7|90882.7|90891.6|90841.6|90919.8|90882.8|90881.9|90841.6|60
1641286430000|2022-01-04 08:53:50|90889.6|90839.6|90872.1|90822.1|90889.6|90839.6|90861.9|90820.1|66
1641286440000|2022-01-04 08:54:00|90872|90822|90874.3|90824.3|90874.9|90824.9|90870.9|90820.9|55
1641286450000|2022-01-04 08:54:10|90874.2|90824.2|90879.6|90829.6|90880|90830|90871|90821|41
1641286460000|2022-01-04 08:54:20|90879.2|90829.2|90870|90845|90883.9|90846|90868.9|90829.2|40
1641286470000|2022-01-04 08:54:30|90869.7|90844.7|90878.8|90853.8|90889.3|90853.8|90869|90830.9|57
1641286480000|2022-01-04 08:54:40|90888.8|90838.8|90930.4|90880.4|90933.1|90883.1|90888.3|90838.3|69
1641286490000|2022-01-04 08:54:50|90928.5|90878.5|90871|90821|90935.2|90885.2|90869.6|90819.6|68
1641286500000|2022-01-04 08:55:00|90870.9|90820.9|90853.7|90803.7|90870.9|90820.9|90853.3|90803.3|59
1641286510000|2022-01-04 08:55:10|90853.5|90803.5|90857.7|90807.7|90859.8|90809.8|90853.4|90803.4|66
1641286520000|2022-01-04 08:55:20|90858.4|90808.4|90869.9|90819.9|90869.9|90819.9|90857.6|90807.6|61
1641286530000|2022-01-04 08:55:30|90870.8|90820.8|90891.1|90841.1|90892.2|90842.2|90864.8|90819.6|66
1641286540000|2022-01-04 08:55:40|90891.2|90841.2|90910.8|90860.8|90912.2|90862.2|90891.2|90841.2|70
1641286550000|2022-01-04 08:55:50|90911.1|90861.1|90912.3|90862.3|90914.4|90864.4|90910.4|90860.4|46
1641286560000|2022-01-04 08:56:00|90912.1|90862.1|90903.1|90853.1|90913.8|90863.8|90901.7|90851.7|60
1641286570000|2022-01-04 08:56:10|90901.6|90851.6|90897.3|90847.3|90901.6|90851.6|90895.6|90845.6|49
1641286580000|2022-01-04 08:56:20|90897.4|90847.4|90871|90846|90897.6|90858.7|90870.6|90836.9|36
1641286590000|2022-01-04 08:56:30|90881.5|90831.5|90878.9|90828.9|90881.9|90831.9|90878.1|90828.1|45
1641286600000|2022-01-04 08:56:40|90879|90829|90880|90830|90880.2|90830.2|90878.2|90828.2|34
1641286610000|2022-01-04 08:56:50|90879.3|90829.3|90853.8|90828.8|90879.3|90835.9|90853.2|90823.1|49
1641286620000|2022-01-04 08:57:00|90852.4|90827.4|90870.9|90820.9|90872.7|90834.4|90850.2|90820.6|45
1641286630000|2022-01-04 08:57:10|90870.4|90820.4|90857.5|90832.5|90870.8|90833.2|90856|90816.2|46
1641286640000|2022-01-04 08:57:20|90858.1|90833.1|90858.5|90833.5|90858.8|90833.8|90857.2|90832.2|34
1641286650000|2022-01-04 08:57:30|90858|90833|90858|90833|90858|90833|90856.6|90831.6|24
1641286660000|2022-01-04 08:57:40|90858.1|90833.1|90862.3|90837.3|90862.3|90837.3|90857|90832|35
1641286670000|2022-01-04 08:57:50|90860.8|90835.8|90872.6|90847.6|90882.9|90849.1|90860.8|90832.9|42
1641286680000|2022-01-04 08:58:00|90872.3|90847.3|90878.6|90853.6|90878.8|90853.8|90869.1|90844.1|57
1641286690000|2022-01-04 08:58:10|90877.4|90852.4|90879.1|90854.1|90881.2|90856.2|90876.3|90851.3|46
1641286700000|2022-01-04 08:58:20|90878.8|90853.8|90889.4|90864.4|90890.3|90865.3|90878.1|90853.1|52
1641286710000|2022-01-04 08:58:30|90889.7|90864.7|90895.3|90870.3|90895.9|90870.9|90889|90864|50
1641286720000|2022-01-04 08:58:40|90892.4|90867.4|90888.3|90863.3|90894.2|90869.2|90883.4|90858.4|39
1641286730000|2022-01-04 08:58:50|90888.2|90863.2|90894.7|90869.7|90897.4|90872.4|90888.1|90863.1|56
1641286740000|2022-01-04 08:59:00|90894.5|90869.5|90895.6|90870.6|90897.8|90872.8|90894.2|90869.2|42
1641286750000|2022-01-04 08:59:10|90896.5|90871.5|90916.6|90866.6|90916.6|90879.9|90892.9|90866.6|49
1641286760000|2022-01-04 08:59:20|90917|90867|90906.8|90881.8|90917|90884.1|90903.2|90867|54
1641286770000|2022-01-04 08:59:30|90907.4|90882.4|90900.3|90875.3|90907.4|90882.4|90898.7|90873.7|46
1641286780000|2022-01-04 08:59:40|90901.4|90876.4|90918.7|90893.7|90927.5|90898.1|90901.4|90876.4|60
1641286790000|2022-01-04 08:59:50|90918.9|90893.9|90941.8|90891.8|90941.8|90904.1|90918.3|90890.7|43
1641286800000|2022-01-04 09:00:00|90941.5|90891.5|90936.9|90911.9|90942.4|90917.4|90929.9|90891.5|57
1641286810000|2022-01-04 09:00:10|90951.5|90901.5|90948.5|90898.5|90955.1|90918.2|90930.5|90891.9|64
1641286820000|2022-01-04 09:00:20|90949.5|90899.5|90946.5|90921.5|90963.1|90926.8|90936.1|90898.3|49
1641286830000|2022-01-04 09:00:30|90948|90923|90943.1|90918.1|90948.5|90923.5|90941.8|90916.8|41
1641286840000|2022-01-04 09:00:40|90955.6|90905.6|90949.6|90924.6|90955.9|90927|90943.3|90904.6|43
1641286850000|2022-01-04 09:00:50|90949.8|90924.8|90938.1|90913.1|90950.5|90925.5|90936.2|90897.6|53
1641286860000|2022-01-04 09:01:00|90937.5|90912.5|90934.8|90909.8|90943.3|90918.3|90934|90909|48
1641286870000|2022-01-04 09:01:10|90934.9|90909.9|90941.1|90916.1|90941.1|90916.1|90932.3|90907.3|55
1641286880000|2022-01-04 09:01:20|90940.3|90915.3|90937.5|90912.5|90944.4|90919.4|90937.5|90912.5|36
1641286890000|2022-01-04 09:01:30|90938.1|90913.1|90932.8|90907.8|90940.4|90915.4|90931|90906|54
1641286900000|2022-01-04 09:01:40|90932.9|90907.9|90939.2|90914.2|90939.6|90914.6|90931.6|90906.6|43
1641286910000|2022-01-04 09:01:50|90939|90914|90943|90918|90944.5|90919.5|90937.9|90912.9|58
1641286920000|2022-01-04 09:02:00|90942.8|90917.8|90924.3|90899.3|90947.4|90922.4|90922.4|90897.4|59
1641286930000|2022-01-04 09:02:10|90923.9|90898.9|90926.3|90901.3|90927.1|90902.1|90920.8|90895.8|63
1641286940000|2022-01-04 09:02:20|90926.1|90901.1|90926.4|90901.4|90930.9|90905.9|90924.2|90899.2|43
1641286950000|2022-01-04 09:02:30|90926.6|90901.6|90939.3|90914.3|90940.9|90915.9|90924.8|90899.8|53
1641286960000|2022-01-04 09:02:40|90939.5|90914.5|90943|90918|90943.3|90918.3|90936.6|90911.6|64
1641286970000|2022-01-04 09:02:50|90943.5|90918.5|90947.1|90922.1|90948.3|90923.3|90941.3|90916.3|53
1641286980000|2022-01-04 09:03:00|90946.5|90921.5|90946.7|90921.7|90947.1|90922.1|90943.5|90918.5|48
1641286990000|2022-01-04 09:03:10|90946.4|90921.4|90946.3|90921.3|90963.8|90938.8|90945.5|90920.5|62
1641287000000|2022-01-04 09:03:20|90947|90922|90953.6|90928.6|90954.7|90929.7|90945.7|90920.7|50
1641287010000|2022-01-04 09:03:30|90953.8|90928.8|90953.6|90928.6|90957.4|90932.4|90952.5|90927.5|45
1641287020000|2022-01-04 09:03:40|90953.2|90928.2|90954.9|90929.9|90955.4|90930.4|90952.3|90927.3|43
1641287030000|2022-01-04 09:03:50|90955.8|90930.8|90954|90929|90956.1|90931.1|90951.9|90926.9|40
1641287040000|2022-01-04 09:04:00|90953.6|90928.6|90956.7|90931.7|90957.3|90932.3|90952.2|90927.2|46
1641287050000|2022-01-04 09:04:10|90956.8|90931.8|90966.7|90941.7|90972|90947|90956.5|90931.5|51
1641287060000|2022-01-04 09:04:20|90966.8|90941.8|90963.6|90938.6|90977.1|90941.8|90962.6|90926.4|45
1641287070000|2022-01-04 09:04:30|90963.7|90938.7|90977.9|90952.9|90979.3|90954.3|90962.6|90937.6|43
1641287080000|2022-01-04 09:04:40|90978.6|90953.6|90982.3|90957.3|90986.5|90961.5|90978.4|90953.4|41
1641287090000|2022-01-04 09:04:50|90982.5|90957.5|90960.9|90935.9|90996.8|90959|90960.5|90923|47
1641287100000|2022-01-04 09:05:00|90960.6|90935.6|90964.3|90939.3|90980.2|90946.8|90959.5|90927.1|48
1641287110000|2022-01-04 09:05:10|90964.2|90939.2|90962.2|90937.2|90964.5|90939.5|90960.9|90935.9|22
1641287120000|2022-01-04 09:05:20|90961.7|90936.7|90965.5|90940.5|90968.9|90943.9|90961.7|90936.7|40
1641287130000|2022-01-04 09:05:30|90966.2|90941.2|90961.3|90936.3|90972.2|90942.9|90957.2|90921.2|59
1641287140000|2022-01-04 09:05:40|90961.7|90936.7|90956.6|90931.6|90962.2|90937.2|90953.6|90928.6|38
1641287150000|2022-01-04 09:05:50|90954.3|90929.3|90955.4|90905.4|90960.1|90929.4|90946|90905.4|44
1641287160000|2022-01-04 09:06:00|90955.2|90905.2|90942.2|90917.2|90955.5|90919.8|90941.8|90905.2|39
1641287170000|2022-01-04 09:06:10|90943.7|90918.7|90932.2|90907.2|90943.8|90918.8|90930.5|90905.5|34
1641287180000|2022-01-04 09:06:20|90931.1|90906.1|90927.1|90902.1|90932|90907|90927.1|90902.1|46
1641287190000|2022-01-04 09:06:30|90927.5|90902.5|90921.9|90896.9|90939.9|90902.5|90915.1|90879.3|53
1641287200000|2022-01-04 09:06:40|90922.1|90897.1|90925|90900|90935.2|90910.2|90919.3|90894.3|55
1641287210000|2022-01-04 09:06:50|90924.9|90899.9|90920.5|90895.5|90926.2|90901.2|90920.5|90895.5|42
1641287220000|2022-01-04 09:07:00|90916|90891|90901.9|90876.9|90921.6|90891|90895.7|90862.9|62
1641287230000|2022-01-04 09:07:10|90900.2|90875.2|90891.5|90866.5|90901.8|90876.8|90890.6|90865.6|58
1641287240000|2022-01-04 09:07:20|90891.7|90866.7|90900.1|90850.1|90904.3|90869.2|90890.1|90849.7|46
1641287250000|2022-01-04 09:07:30|90900.3|90850.3|90887.9|90862.9|90900.3|90864.5|90883.7|90848.3|43
1641287260000|2022-01-04 09:07:40|90888|90863|90887.1|90862.1|90891.6|90866.6|90885.8|90860.8|48
1641287270000|2022-01-04 09:07:50|90887|90862|90879.4|90854.4|90887|90862|90877.5|90852.5|45
1641287280000|2022-01-04 09:08:00|90879.3|90854.3|90872.6|90847.6|90881.3|90856.3|90865|90840|56
1641287290000|2022-01-04 09:08:10|90872.9|90847.9|90883.3|90833.3|90883.3|90848.6|90867.2|90831.1|50
1641287300000|2022-01-04 09:08:20|90882.7|90832.7|90873.9|90848.9|90883.4|90848.9|90868.3|90832.7|52
1641287310000|2022-01-04 09:08:30|90874.7|90849.7|90871.4|90846.4|90876|90851|90871.1|90846.1|51
1641287320000|2022-01-04 09:08:40|90874.2|90849.2|90874|90849|90876.5|90851.5|90871.7|90846.7|42
1641287330000|2022-01-04 09:08:50|90873.3|90848.3|90886|90861|90887.1|90862.1|90872.9|90847.9|46
1641287340000|2022-01-04 09:09:00|90886.3|90861.3|90889.1|90864.1|90892.5|90867.5|90882.2|90857.2|53
1641287350000|2022-01-04 09:09:10|90889.2|90864.2|90890.3|90865.3|90906.9|90869|90884.7|90856.9|37
1641287360000|2022-01-04 09:09:20|90890|90865|90891.5|90866.5|90907.3|90869.9|90888.6|90851.5|31
1641287370000|2022-01-04 09:09:30|90890.8|90865.8|90886.4|90861.4|90890.8|90865.8|90882.3|90857.3|56
1641287380000|2022-01-04 09:09:40|90886.9|90861.9|90889.6|90864.6|90891|90866|90885.7|90860.7|33
1641287390000|2022-01-04 09:09:50|90884.8|90859.8|90897.6|90872.6|90903.3|90878.3|90884.8|90859.8|49
1641287400000|2022-01-04 09:10:00|90897.4|90872.4|90876.9|90851.9|90902.1|90872.5|90876.9|90851.9|52
1641287410000|2022-01-04 09:10:10|90876.6|90851.6|90875.6|90850.6|90879.4|90854.4|90874.6|90849.6|25
1641287420000|2022-01-04 09:10:20|90877.6|90852.6|90876.7|90826.7|90877.9|90852.9|90861.6|90826.7|45
1641287430000|2022-01-04 09:10:30|90864.7|90839.7|90866|90841|90868.1|90843.1|90863.2|90838.2|40
1641287440000|2022-01-04 09:10:40|90864.1|90839.1|90858.7|90833.7|90864.1|90839.1|90855.8|90830.8|56
1641287450000|2022-01-04 09:10:50|90858.8|90833.8|90859|90834|90860.7|90835.7|90856.9|90831.9|39
1641287460000|2022-01-04 09:11:00|90858.8|90833.8|90866.7|90816.7|90868.2|90834.2|90852|90816.4|35
1641287470000|2022-01-04 09:11:10|90867.3|90817.3|90854|90829|90868.6|90831|90842.9|90817.3|61
1641287480000|2022-01-04 09:11:20|90854.8|90829.8|90855.3|90830.3|90857.8|90832.8|90854.1|90829.1|35
1641287490000|2022-01-04 09:11:30|90851.6|90826.6|90859.2|90834.2|90861.3|90836.3|90850.8|90825.8|50
1641287500000|2022-01-04 09:11:40|90859.1|90834.1|90859.5|90834.5|90860.7|90835.7|90859|90834|20
1641287510000|2022-01-04 09:11:50|90859.6|90834.6|90852.1|90827.1|90859.6|90834.6|90850.7|90825.7|32
1641287520000|2022-01-04 09:12:00|90852.3|90827.3|90857.8|90832.8|90869.4|90834.9|90852.3|90817.9|26
1641287530000|2022-01-04 09:12:10|90858|90833|90859|90834|90860.5|90835.5|90855.6|90830.6|51
1641287540000|2022-01-04 09:12:20|90859.2|90834.2|90853.4|90828.4|90859.5|90834.5|90853.1|90828.1|34
1641287550000|2022-01-04 09:12:30|90853.2|90828.2|90853.5|90828.5|90863.4|90828.5|90849|90813.4|38
1641287560000|2022-01-04 09:12:40|90853.9|90828.9|90853.6|90828.6|90853.9|90828.9|90850.2|90825.2|39
1641287570000|2022-01-04 09:12:50|90856.1|90831.1|90853|90828|90857.6|90832.6|90852.8|90827.8|57
1641287580000|2022-01-04 09:13:00|90853.9|90828.9|90845.3|90820.3|90860.2|90835.2|90843.2|90818.2|52
1641287590000|2022-01-04 09:13:10|90844.6|90819.6|90843.1|90818.1|90844.6|90819.6|90841.8|90816.8|47
1641287600000|2022-01-04 09:13:20|90842.7|90817.7|90850.8|90800.8|90851.4|90822.2|90838.6|90800.8|50
1641287610000|2022-01-04 09:13:30|90838.6|90813.6|90846.9|90821.9|90847.1|90822.1|90838.6|90813.6|37
1641287620000|2022-01-04 09:13:40|90847.1|90822.1|90842.7|90817.7|90847.8|90822.8|90841.2|90816.2|32
1641287630000|2022-01-04 09:13:50|90843.1|90818.1|90844.7|90819.7|90845.8|90820.8|90841.2|90816.2|25
1641287640000|2022-01-04 09:14:00|90846.3|90821.3|90844.3|90819.3|90848.5|90823.5|90840|90815|41
1641287650000|2022-01-04 09:14:10|90845|90820|90846.9|90821.9|90848.8|90823.8|90845|90820|30
1641287660000|2022-01-04 09:14:20|90846.7|90821.7|90845.2|90820.2|90846.7|90821.7|90845.1|90820.1|19
1641287670000|2022-01-04 09:14:30|90845|90820|90841.1|90816.1|90845|90820|90840.6|90815.6|21
1641287680000|2022-01-04 09:14:40|90840.4|90815.4|90841.5|90816.5|90841.5|90816.5|90836.9|90811.9|39
1641287690000|2022-01-04 09:14:50|90841.6|90816.6|90833.5|90808.5|90847.5|90816.6|90831.1|90795.1|49
1641287700000|2022-01-04 09:15:00|90833.4|90808.4|90831|90806|90833.8|90808.8|90828.6|90803.6|37
1641287710000|2022-01-04 09:15:10|90830.4|90805.4|90818.1|90793.1|90830.4|90805.4|90818.1|90793.1|47
1641287720000|2022-01-04 09:15:20|90818.7|90793.7|90819.7|90794.7|90831.4|90796|90816.1|90778.6|44
1641287730000|2022-01-04 09:15:30|90820|90795|90828.2|90803.2|90829.8|90804.8|90819.4|90794.4|48
1641287740000|2022-01-04 09:15:40|90828.4|90803.4|90828.9|90803.9|90833.7|90808.7|90826|90801|47
1641287750000|2022-01-04 09:15:50|90829.1|90804.1|90822.1|90797.1|90834.1|90804.7|90821|90782.8|44
1641287760000|2022-01-04 09:16:00|90822|90797|90823.3|90798.3|90823.9|90798.9|90822|90797|31
1641287770000|2022-01-04 09:16:10|90823.5|90798.5|90825.9|90800.9|90828.4|90803.4|90823.5|90798.5|31
1641287780000|2022-01-04 09:16:20|90825.6|90800.6|90828.6|90803.6|90829.8|90804.8|90824.5|90799.5|39
1641287790000|2022-01-04 09:16:30|90827.9|90802.9|90821.7|90796.7|90829.7|90804.7|90821.7|90796.7|42
1641287800000|2022-01-04 09:16:40|90821.4|90796.4|90821.3|90796.3|90821.8|90796.8|90818.3|90793.3|26
1641287810000|2022-01-04 09:16:50|90821.4|90796.4|90821.5|90796.5|90821.8|90796.8|90819.7|90794.7|28
1641287820000|2022-01-04 09:17:00|90821.4|90796.4|90822.1|90797.1|90825.8|90800.8|90819.9|90794.9|43
1641287830000|2022-01-04 09:17:10|90821.9|90796.9|90823|90798|90824|90799|90820.7|90795.7|42
1641287840000|2022-01-04 09:17:20|90822.9|90797.9|90812.4|90787.4|90822.9|90797.9|90811.9|90786.9|44
1641287850000|2022-01-04 09:17:30|90811.9|90786.9|90812.6|90787.6|90819.6|90794.6|90810.9|90785.9|56
1641287860000|2022-01-04 09:17:40|90812.7|90787.7|90812.4|90787.4|90813.7|90788.7|90811.9|90786.9|29
1641287870000|2022-01-04 09:17:50|90812.2|90787.2|90809.8|90784.8|90812.2|90787.2|90807.4|90782.4|50
1641287880000|2022-01-04 09:18:00|90809.5|90784.5|90807.2|90782.2|90809.7|90784.7|90807.1|90782.1|20
1641287890000|2022-01-04 09:18:10|90807.1|90782.1|90799.7|90774.7|90809|90784|90799.5|90774.5|42
1641287900000|2022-01-04 09:18:20|90799.5|90774.5|90800.5|90775.5|90800.6|90775.6|90799.1|90774.1|34
1641287910000|2022-01-04 09:18:30|90800.3|90775.3|90800.3|90775.3|90801.1|90776.1|90800.2|90775.2|20
1641287920000|2022-01-04 09:18:40|90800|90775|90802.3|90777.3|90803|90778|90800|90775|34
1641287930000|2022-01-04 09:18:50|90802.2|90777.2|90800.7|90775.7|90803.9|90778.9|90799.3|90774.3|35
1641287940000|2022-01-04 09:19:00|90800.8|90775.8|90802.8|90777.8|90805.8|90780.8|90800.6|90775.6|45
1641287950000|2022-01-04 09:19:10|90802.9|90777.9|90798.8|90773.8|90802.9|90777.9|90796.5|90771.5|32
1641287960000|2022-01-04 09:19:20|90799.2|90774.2|90803.8|90778.8|90804.7|90779.7|90799.1|90774.1|28
1641287970000|2022-01-04 09:19:30|90805|90780|90802.9|90777.9|90805|90780|90799.9|90774.9|40
1641287980000|2022-01-04 09:19:40|90803.1|90778.1|90803.8|90778.8|90805.4|90780.4|90803.1|90778.1|29
1641287990000|2022-01-04 09:19:50|90803.9|90778.9|90805.3|90780.3|90805.8|90780.8|90802.4|90777.4|22
1641288000000|2022-01-04 09:20:00|90804.6|90779.6|90800.9|90775.9|90806.3|90781.3|90798.9|90773.9|32
1641288010000|2022-01-04 09:20:10|90800.5|90775.5|90804.6|90779.6|90806.3|90781.3|90800.5|90775.5|42
1641288020000|2022-01-04 09:20:20|90805|90780|90804.8|90779.8|90805.5|90780.5|90803.4|90778.4|27
1641288030000|2022-01-04 09:20:30|90805.1|90780.1|90804|90779|90805.1|90780.1|90800.9|90775.9|25
1641288040000|2022-01-04 09:20:40|90803.6|90778.6|90801.5|90776.5|90804|90779|90800.8|90775.8|44
1641288050000|2022-01-04 09:20:50|90801.3|90776.3|90801.7|90776.7|90801.9|90776.9|90800.4|90775.4|13
1641288060000|2022-01-04 09:21:00|90801.2|90776.2|90801.9|90776.9|90802.1|90777.1|90801|90776|18
1641288070000|2022-01-04 09:21:10|90802.1|90777.1|90800.6|90775.6|90802.3|90777.3|90800.2|90775.2|18
1641288080000|2022-01-04 09:21:20|90800.8|90775.8|90801.6|90776.6|90803|90778|90799.1|90774.1|33
1641288090000|2022-01-04 09:21:30|90801.5|90776.5|90801.9|90776.9|90802.3|90777.3|90800.9|90775.9|22
1641288100000|2022-01-04 09:21:40|90801.8|90776.8|90802.4|90777.4|90806.2|90781.2|90801.4|90776.4|24
1641288110000|2022-01-04 09:21:50|90802.2|90777.2|90795.9|90770.9|90815.8|90777.2|90795.4|90765.8|25
1641288120000|2022-01-04 09:22:00|90794.7|90769.7|90795|90770|90795.6|90770.6|90793.2|90768.2|38
1641288130000|2022-01-04 09:22:10|90795.3|90770.3|90795.1|90770.1|90795.5|90770.5|90794.2|90769.2|17
1641288140000|2022-01-04 09:22:20|90795.4|90770.4|90796.6|90771.6|90796.6|90771.6|90794|90769|18
1641288150000|2022-01-04 09:22:30|90796.2|90771.2|90779.4|90754.4|90796.5|90771.5|90774.1|90749.1|41
1641288160000|2022-01-04 09:22:40|90778.6|90753.6|90774.3|90749.3|90778.6|90753.6|90771.2|90746.2|49
1641288170000|2022-01-04 09:22:50|90773.8|90748.8|90755.5|90730.5|90773.8|90748.8|90755.5|90730.5|54
1641288180000|2022-01-04 09:23:00|90756.5|90731.5|90763.2|90738.2|90773.2|90744.4|90756.5|90722.4|57
1641288190000|2022-01-04 09:23:10|90763.6|90738.6|90758.9|90733.9|90763.6|90738.6|90753.9|90728.9|48
1641288200000|2022-01-04 09:23:20|90758.7|90733.7|90763.3|90738.3|90764.5|90739.5|90757.8|90732.8|42
1641288210000|2022-01-04 09:23:30|90763.2|90738.2|90762.8|90737.8|90766.1|90741.1|90761|90736|49
1641288220000|2022-01-04 09:23:40|90762.7|90737.7|90761.9|90736.9|90765.4|90740.4|90760.3|90735.3|38
1641288230000|2022-01-04 09:23:50|90763|90738|90746.7|90721.7|90764.2|90739.2|90746.6|90721.6|51
1641288240000|2022-01-04 09:24:00|90747.2|90722.2|90745.1|90720.1|90748|90723|90744.1|90719.1|30
1641288250000|2022-01-04 09:24:10|90744.6|90719.6|90732.8|90707.8|90747.4|90719.6|90730.5|90697.3|44
1641288260000|2022-01-04 09:24:20|90732.9|90707.9|90730.2|90705.2|90735.7|90710.7|90729.9|90704.9|47
1641288270000|2022-01-04 09:24:30|90730.8|90705.8|90728.5|90703.5|90733|90708|90727.9|90702.9|42
1641288280000|2022-01-04 09:24:40|90728.8|90703.8|90728.7|90703.7|90730.6|90705.6|90724.9|90699.9|36
1641288290000|2022-01-04 09:24:50|90728.3|90703.3|90735.2|90710.2|90737.3|90712.3|90727.4|90702.4|54
1641288300000|2022-01-04 09:25:00|90734.9|90709.9|90733.1|90708.1|90736.1|90711.1|90732.9|90707.9|38
1641288310000|2022-01-04 09:25:10|90733.5|90708.5|90741.1|90716.1|90771.1|90732|90733.5|90708.5|56
1641288320000|2022-01-04 09:25:20|90741.7|90716.7|90738.8|90713.8|90742.5|90717.5|90738|90713|46
1641288330000|2022-01-04 09:25:30|90738.4|90713.4|90746.5|90721.5|90746.8|90721.8|90738|90713|46
1641288340000|2022-01-04 09:25:40|90746.6|90721.6|90762.9|90737.9|90774.9|90738.7|90746.5|90720.5|46
1641288350000|2022-01-04 09:25:50|90763.1|90738.1|90767|90742|90783.4|90744|90761.6|90733.4|32
1641288360000|2022-01-04 09:26:00|90767.6|90742.6|90768.1|90743.1|90769.2|90744.2|90764.5|90739.5|56
1641288370000|2022-01-04 09:26:10|90767.9|90742.9|90783.2|90758.2|90783.2|90758.2|90767.5|90729.6|49
1641288380000|2022-01-04 09:26:20|90784.2|90759.2|90791.7|90766.7|90805.2|90768.9|90784|90754.4|45
1641288390000|2022-01-04 09:26:30|90792|90767|90783.4|90758.4|90793.7|90768.7|90783.2|90758.2|53
1641288400000|2022-01-04 09:26:40|90783.5|90758.5|90794.8|90769.8|90795.1|90770.1|90782.3|90757.3|49
1641288410000|2022-01-04 09:26:50|90794.2|90769.2|90798.2|90773.2|90812.6|90781.6|90792.9|90759.3|63
1641288420000|2022-01-04 09:27:00|90799.2|90774.2|90805.5|90780.5|90805.7|90780.7|90798|90773|38
1641288430000|2022-01-04 09:27:10|90805.3|90780.3|90800.4|90775.4|90805.5|90780.5|90800.3|90775.3|31
1641288440000|2022-01-04 09:27:20|90800.8|90775.8|90798.6|90773.6|90800.8|90775.8|90798.6|90773.6|28
1641288450000|2022-01-04 09:27:30|90798.5|90773.5|90797.5|90772.5|90798.8|90773.8|90797|90772|26
1641288460000|2022-01-04 09:27:40|90796.3|90771.3|90801.9|90776.9|90803.9|90778.9|90793.9|90768.9|38
1641288470000|2022-01-04 09:27:50|90801.2|90776.2|90800.6|90775.6|90811.6|90778.3|90797.1|90761.3|28
1641288480000|2022-01-04 09:28:00|90800.4|90775.4|90798.9|90773.9|90805.6|90780.6|90798.8|90773.8|50
1641288490000|2022-01-04 09:28:10|90799|90774|90795.9|90770.9|90799|90774|90795.3|90770.3|25
1641288500000|2022-01-04 09:28:20|90795.5|90770.5|90794.2|90769.2|90796.1|90771.1|90793.4|90768.4|32
1641288510000|2022-01-04 09:28:30|90794.4|90769.4|90803.9|90778.9|90803.9|90778.9|90794.1|90769.1|31
1641288520000|2022-01-04 09:28:40|90804|90779|90808|90783|90809.1|90784.1|90803.1|90778.1|51
1641288530000|2022-01-04 09:28:50|90807.7|90782.7|90807.6|90782.6|90808.7|90783.7|90807.5|90782.5|36
1641288540000|2022-01-04 09:29:00|90807.5|90782.5|90808.9|90783.9|90824.2|90786.8|90807.5|90772.3|28
1641288550000|2022-01-04 09:29:10|90808.2|90783.2|90809.1|90784.1|90810.2|90785.2|90807.8|90782.8|24
1641288560000|2022-01-04 09:29:20|90809.2|90784.2|90808.4|90783.4|90809.2|90784.2|90807.3|90782.3|33
1641288570000|2022-01-04 09:29:30|90808.5|90783.5|90807.2|90782.2|90809.5|90784.5|90806.8|90781.8|35
1641288580000|2022-01-04 09:29:40|90807.1|90782.1|90803.9|90778.9|90807.1|90782.1|90801.2|90776.2|34
1641288590000|2022-01-04 09:29:50|90803.7|90778.7|90787.2|90762.2|90803.7|90778.7|90786.6|90761.6|36
1641288600000|2022-01-04 09:30:00|90787.7|90762.7|90791.3|90766.3|90791.3|90766.3|90782.2|90757.2|53
1641288610000|2022-01-04 09:30:10|90791.4|90766.4|90811.8|90786.8|90811.8|90786.8|90791.4|90766.4|58
1641288620000|2022-01-04 09:30:20|90811.9|90786.9|90839.2|90814.2|90856.5|90818.7|90811.9|90773.5|71
1641288630000|2022-01-04 09:30:30|90838.9|90813.9|90844.2|90794.2|90852.2|90813.9|90838.4|90791|54
1641288640000|2022-01-04 09:30:40|90843.1|90793.1|90842.5|90792.5|90843.8|90805.6|90828.7|90791.5|40
1641288650000|2022-01-04 09:30:50|90842.3|90792.3|90832.9|90807.9|90842.5|90808.9|90829.7|90791.6|44
1641288660000|2022-01-04 09:31:00|90832.5|90807.5|90843.6|90793.6|90843.8|90807.5|90829.3|90793.1|37
1641288670000|2022-01-04 09:31:10|90840.9|90790.9|90828.5|90803.5|90841.8|90803.7|90825.9|90789|44
1641288680000|2022-01-04 09:31:20|90828.4|90803.4|90829.3|90804.3|90841.4|90804.3|90822.3|90785.6|48
1641288690000|2022-01-04 09:31:30|90829.2|90804.2|90836.1|90811.1|90836.1|90811.1|90826.6|90801.6|37
1641288700000|2022-01-04 09:31:40|90836.7|90811.7|90832.5|90807.5|90837|90812|90832.5|90807.5|39
1641288710000|2022-01-04 09:31:50|90833.1|90808.1|90839.9|90814.9|90849.2|90814.9|90831.7|90798.6|49
1641288720000|2022-01-04 09:32:00|90839.1|90814.1|90820.2|90770.2|90842.8|90817.8|90815.5|90769.3|55
1641288730000|2022-01-04 09:32:10|90819.5|90769.5|90812.2|90787.2|90819.8|90787.2|90807.1|90769.4|39
1641288740000|2022-01-04 09:32:20|90811.7|90786.7|90801|90776|90812.4|90787.4|90799.5|90774.5|39
1641288750000|2022-01-04 09:32:30|90801.2|90776.2|90806.4|90781.4|90819.5|90784.3|90788.7|90753.6|51
1641288760000|2022-01-04 09:32:40|90806.7|90781.7|90807.4|90782.4|90808.3|90783.3|90803.5|90778.5|39
1641288770000|2022-01-04 09:32:50|90807|90782|90809.2|90784.2|90811.2|90786.2|90805.5|90780.5|27
1641288780000|2022-01-04 09:33:00|90809.5|90784.5|90807|90782|90821.7|90788.7|90807|90770.3|36
1641288790000|2022-01-04 09:33:10|90807.8|90782.8|90810.7|90785.7|90811.7|90786.7|90807.8|90782.8|34
1641288800000|2022-01-04 09:33:20|90810.5|90785.5|90798.5|90773.5|90818.9|90785.7|90798.4|90766.9|35
1641288810000|2022-01-04 09:33:30|90799.5|90774.5|90803.5|90778.5|90804.7|90779.7|90797.4|90772.4|37
1641288820000|2022-01-04 09:33:40|90803.3|90778.3|90808.9|90783.9|90823.5|90786.1|90803|90770|41
1641288830000|2022-01-04 09:33:50|90809.2|90784.2|90797.8|90772.8|90810.8|90785.8|90795.9|90770.9|46
1641288840000|2022-01-04 09:34:00|90796|90771|90814.2|90764.2|90814.5|90777.2|90796|90760.5|34
1641288850000|2022-01-04 09:34:10|90801.8|90776.8|90800.4|90775.4|90814.8|90776.8|90799.6|90764|19
1641288860000|2022-01-04 09:34:20|90800.2|90775.2|90801|90776|90802.2|90777.2|90799.6|90774.6|23
1641288870000|2022-01-04 09:34:30|90801.3|90776.3|90804|90779|90804.9|90779.9|90798.8|90773.8|33
1641288880000|2022-01-04 09:34:40|90804.3|90779.3|90804.7|90779.7|90805|90780|90803.2|90778.2|30
1641288890000|2022-01-04 09:34:50|90805|90780|90807.1|90782.1|90812.3|90787.3|90804.3|90779.3|41
1641288900000|2022-01-04 09:35:00|90809|90784|90807.6|90782.6|90811.3|90786.3|90803.9|90778.9|45
1641288910000|2022-01-04 09:35:10|90807.4|90782.4|90849.6|90824.6|90861.5|90826.3|90806.7|90780|55
1641288920000|2022-01-04 09:35:20|90849.4|90824.4|90858.3|90808.3|90860.8|90824.5|90843|90807.1|44
1641288930000|2022-01-04 09:35:30|90859|90809|90853.6|90828.6|90861.4|90830.9|90851.7|90808.3|46
1641288940000|2022-01-04 09:35:40|90853.5|90828.5|90852.3|90827.3|90865.3|90830.5|90849.5|90813.9|55
1641288950000|2022-01-04 09:35:50|90850.2|90825.2|90858.5|90833.5|90867.7|90834.7|90849.4|90817.5|35
1641288960000|2022-01-04 09:36:00|90858.8|90833.8|90880.1|90855.1|90890.6|90857.3|90858.3|90833.3|42
1641288970000|2022-01-04 09:36:10|90880.2|90855.2|90867.4|90842.4|90887.4|90855.5|90866.7|90821.1|52
1641288980000|2022-01-04 09:36:20|90868.4|90843.4|90862.7|90837.7|90869.5|90844.5|90861.6|90836.6|33
1641288990000|2022-01-04 09:36:30|90861.6|90836.6|90865.5|90840.5|90865.5|90840.5|90860.9|90835.9|35
1641289000000|2022-01-04 09:36:40|90865.3|90840.3|90876.2|90851.2|90876.2|90851.2|90864.7|90839.7|36
1641289010000|2022-01-04 09:36:50|90889|90839|90871.8|90846.8|90889.7|90852.8|90870.2|90838.8|46
1641289020000|2022-01-04 09:37:00|90871.7|90846.7|90873.2|90848.2|90884.8|90849.4|90869|90833.7|29
1641289030000|2022-01-04 09:37:10|90873.1|90848.1|90872.4|90847.4|90873.6|90848.6|90871.6|90846.6|29
1641289040000|2022-01-04 09:37:20|90872.8|90847.8|90872.5|90847.5|90873.2|90848.2|90871.9|90846.9|27
1641289050000|2022-01-04 09:37:30|90872.3|90847.3|90871|90846|90872.3|90847.3|90867.9|90842.9|33
1641289060000|2022-01-04 09:37:40|90871.1|90846.1|90866.4|90841.4|90879.4|90846.1|90860.3|90829.4|35
1641289070000|2022-01-04 09:37:50|90866.6|90841.6|90872.6|90847.6|90873.5|90848.5|90865.9|90840.9|36
1641289080000|2022-01-04 09:38:00|90873.2|90848.2|90871.2|90846.2|90882.9|90851.4|90870.5|90831|40
1641289090000|2022-01-04 09:38:10|90871.1|90846.1|90874.4|90849.4|90900.1|90857.3|90871.1|90835.6|56
1641289100000|2022-01-04 09:38:20|90874.3|90849.3|90885.2|90860.2|90894.6|90861.5|90874.3|90843.3|53
1641289110000|2022-01-04 09:38:30|90886.4|90861.4|90884|90859|90886.8|90861.8|90882.7|90857.7|49
1641289120000|2022-01-04 09:38:40|90883.9|90858.9|90881.8|90856.8|90884.9|90859.9|90878.9|90853.9|43
1641289130000|2022-01-04 09:38:50|90881.7|90856.7|90879.4|90854.4|90882|90857|90879.3|90854.3|24
1641289140000|2022-01-04 09:39:00|90880.6|90855.6|90881.5|90856.5|90881.9|90856.9|90880.2|90855.2|40
1641289150000|2022-01-04 09:39:10|90881.8|90856.8|90882.1|90857.1|90896.3|90857.7|90879.1|90844|46
1641289160000|2022-01-04 09:39:20|90882.3|90857.3|90883.1|90858.1|90884.7|90859.7|90879.9|90854.9|36
1641289170000|2022-01-04 09:39:30|90883.6|90858.6|90877.7|90852.7|90892.1|90858.8|90875.1|90842.1|46
1641289180000|2022-01-04 09:39:40|90877.6|90852.6|90869.5|90844.5|90878.8|90853.8|90869.2|90844.2|38
1641289190000|2022-01-04 09:39:50|90869.9|90844.9|90858.4|90833.4|90870.6|90845.6|90854.9|90829.9|51
1641289200000|2022-01-04 09:40:00|90858.7|90833.7|90876|90851|90881.8|90853.2|90858.7|90829.3|63
1641289210000|2022-01-04 09:40:10|90875|90850|90880.6|90855.6|90903.2|90867.3|90873.6|90836.1|56
1641289220000|2022-01-04 09:40:20|90881.2|90856.2|90890.3|90865.3|90904|90868|90877.3|90852.1|52
1641289230000|2022-01-04 09:40:30|90894.3|90869.3|90901.4|90876.4|90904.6|90879.6|90892.9|90867.9|48
1641289240000|2022-01-04 09:40:40|90900.7|90875.7|90888.6|90863.6|90900.8|90875.8|90880.8|90855.8|57
1641289250000|2022-01-04 09:40:50|90888.5|90863.5|90886|90861|90897.1|90863.7|90883.7|90844.5|42
1641289260000|2022-01-04 09:41:00|90886.1|90861.1|90888.2|90863.2|90889.6|90864.6|90880.6|90855.6|48
1641289270000|2022-01-04 09:41:10|90887.2|90862.2|90894|90869|90907.6|90869.9|90883.7|90849|54
1641289280000|2022-01-04 09:41:20|90893.9|90868.9|90895.9|90870.9|90913.5|90876|90893.9|90859.7|56
1641289290000|2022-01-04 09:41:30|90894.4|90869.4|90898.8|90873.8|90912.4|90875.5|90890.1|90862.4|55
1641289300000|2022-01-04 09:41:40|90898.7|90873.7|90895.3|90870.3|90908.9|90873.9|90890.2|90858.9|38
1641289310000|2022-01-04 09:41:50|90895.7|90870.7|90896|90871|90896.2|90871.2|90893.6|90868.6|33
1641289320000|2022-01-04 09:42:00|90896.4|90871.4|90908.6|90858.6|90909.4|90871.5|90895|90858.6|25
1641289330000|2022-01-04 09:42:10|90908|90858|90884.4|90859.4|90911|90877.8|90883.1|90858|49
1641289340000|2022-01-04 09:42:20|90885.6|90860.6|90880.3|90855.3|90885.6|90860.6|90879.4|90854.4|40
1641289350000|2022-01-04 09:42:30|90880.1|90855.1|90879.3|90854.3|90880.8|90855.8|90878.8|90853.8|27
1641289360000|2022-01-04 09:42:40|90879.4|90854.4|90874.4|90849.4|90879.8|90854.8|90873.9|90848.9|24
1641289370000|2022-01-04 09:42:50|90874.5|90849.5|90878.3|90853.3|90887.5|90853.3|90873.7|90835.9|31
1641289380000|2022-01-04 09:43:00|90878.1|90853.1|90878.5|90853.5|90880.9|90855.9|90877.5|90852.5|35
1641289390000|2022-01-04 09:43:10|90878.6|90853.6|90875.5|90850.5|90879.1|90854.1|90875.5|90850.5|25
1641289400000|2022-01-04 09:43:20|90875.6|90850.6|90874.2|90849.2|90875.6|90850.6|90873.7|90848.7|31
1641289410000|2022-01-04 09:43:30|90874.3|90849.3|90876.4|90851.4|90876.7|90851.7|90872.9|90847.9|24
1641289420000|2022-01-04 09:43:40|90876.5|90851.5|90899.4|90874.4|90901.1|90876.1|90875.9|90850.9|42
1641289430000|2022-01-04 09:43:50|90899.7|90874.7|90895.5|90870.5|90900.1|90875.1|90894.7|90869.7|52
1641289440000|2022-01-04 09:44:00|90895.8|90870.8|90897.5|90872.5|90899.8|90874.8|90895.5|90870.5|49
1641289450000|2022-01-04 09:44:10|90897.4|90872.4|90906.2|90881.2|90907.2|90882.2|90897.4|90872.4|51
1641289460000|2022-01-04 09:44:20|90906.1|90881.1|90906.5|90881.5|90907.1|90882.1|90905.9|90880.9|23
1641289470000|2022-01-04 09:44:30|90906.6|90881.6|90906|90881|90906.7|90881.7|90906|90881|25
1641289480000|2022-01-04 09:44:40|90906.1|90881.1|90907.1|90882.1|90907.1|90882.1|90905.7|90880.7|30
1641289490000|2022-01-04 09:44:50|90907|90882|90911.9|90886.9|90913.4|90888.4|90906.2|90881.2|44
1641289500000|2022-01-04 09:45:00|90911.3|90886.3|90917|90892|90917.2|90892.2|90911|90886|48
1641289510000|2022-01-04 09:45:10|90917.3|90892.3|90917.3|90892.3|90918.5|90893.5|90915.9|90890.9|41
1641289520000|2022-01-04 09:45:20|90917|90892|90918.3|90893.3|90918.7|90893.7|90916.4|90891.4|33
1641289530000|2022-01-04 09:45:30|90918.2|90893.2|90926|90901|90926.7|90901.7|90918.1|90893.1|47
1641289540000|2022-01-04 09:45:40|90925.9|90900.9|90952|90927|90952.7|90927.7|90921.9|90896.9|64
1641289550000|2022-01-04 09:45:50|90951.5|90926.5|90990.5|90940.5|90996|90946|90947.8|90917.3|48
1641289560000|2022-01-04 09:46:00|90995.8|90945.8|90984.5|90959.5|91016.9|90966.9|90983.3|90943.7|71
1641289570000|2022-01-04 09:46:10|90983.7|90958.7|90970.9|90945.9|90988.4|90963.4|90970.9|90938.1|62
1641289580000|2022-01-04 09:46:20|90971.7|90946.7|90962.9|90937.9|90980.1|90946.7|90960.2|90929.1|56
1641289590000|2022-01-04 09:46:30|90963|90938|90957.5|90932.5|90963|90938|90956.7|90931.7|38
1641289600000|2022-01-04 09:46:40|90956.5|90931.5|90950.1|90925.1|90957.9|90932.9|90947.7|90922.7|51
1641289610000|2022-01-04 09:46:50|90949.5|90924.5|90947.4|90922.4|90950.5|90925.5|90941.8|90916.8|46
1641289620000|2022-01-04 09:47:00|90948|90923|90956.5|90931.5|90957.7|90932.7|90946.9|90921.9|54
1641289630000|2022-01-04 09:47:10|90956.4|90931.4|90952.8|90927.8|90958.2|90933.2|90951.9|90926.9|43
1641289640000|2022-01-04 09:47:20|90952.9|90927.9|90953.6|90928.6|90957|90932|90952.8|90927.8|31
1641289650000|2022-01-04 09:47:30|90953.4|90928.4|90952.8|90927.8|90954.5|90929.5|90952.3|90927.3|48
1641289660000|2022-01-04 09:47:40|90952.7|90927.7|90955.7|90930.7|90958|90933|90952.7|90927.7|44
1641289670000|2022-01-04 09:47:50|90955.6|90930.6|90957.2|90932.2|90957.8|90932.8|90955.2|90930.2|33
1641289680000|2022-01-04 09:48:00|90955.6|90930.6|90940.4|90915.4|90956.5|90931.5|90937.4|90912.4|53
1641289690000|2022-01-04 09:48:10|90940.8|90915.8|90945|90920|90946.8|90921.8|90938.7|90913.7|49
1641289700000|2022-01-04 09:48:20|90944.6|90919.6|90944.3|90919.3|90945.6|90920.6|90940.6|90915.6|36
1641289710000|2022-01-04 09:48:30|90945.1|90920.1|90939.8|90914.8|90947.9|90921.5|90933.2|90897.9|50
1641289720000|2022-01-04 09:48:40|90939.2|90914.2|90943.6|90918.6|90945.3|90920.3|90939.2|90914.2|36
1641289730000|2022-01-04 09:48:50|90944.8|90919.8|90945.2|90920.2|90945.5|90920.5|90944.1|90919.1|21
1641289740000|2022-01-04 09:49:00|90944.1|90919.1|90947.6|90922.6|90947.6|90922.6|90943.2|90918.2|29
1641289750000|2022-01-04 09:49:10|90949.5|90924.5|90950.6|90925.6|90953.2|90928.2|90948.2|90923.2|38
1641289760000|2022-01-04 09:49:20|90951|90926|90944.9|90919.9|90951|90926|90944.4|90919.4|42
1641289770000|2022-01-04 09:49:30|90945.1|90920.1|90943.9|90918.9|90945.7|90920.7|90943.9|90918.9|33
1641289780000|2022-01-04 09:49:40|90943.7|90918.7|90942.8|90917.8|90944.8|90919.8|90942.8|90917.8|31
1641289790000|2022-01-04 09:49:50|90942.7|90917.7|90940.2|90915.2|90942.7|90917.7|90940.2|90915.2|33
1641289800000|2022-01-04 09:50:00|90940.3|90915.3|90942.7|90917.7|90942.7|90917.7|90936.6|90911.6|42
1641289810000|2022-01-04 09:50:10|90942.4|90917.4|90947.6|90922.6|90947.6|90922.6|90942.3|90917.3|43
1641289820000|2022-01-04 09:50:20|90946.7|90921.7|90945.9|90920.9|90947.3|90922.3|90945.1|90920.1|19
1641289830000|2022-01-04 09:50:30|90945.8|90920.8|90946.1|90921.1|90946.8|90921.8|90945.1|90920.1|30
1641289840000|2022-01-04 09:50:40|90945.5|90920.5|90940.6|90915.6|90945.5|90920.5|90938.2|90913.2|49
1641289850000|2022-01-04 09:50:50|90940.8|90915.8|90940.7|90915.7|90942.9|90917.9|90940.6|90915.6|35
1641289860000|2022-01-04 09:51:00|90940.8|90915.8|90942|90917|90943.5|90918.5|90940.6|90915.6|37
1641289870000|2022-01-04 09:51:10|90942.6|90917.6|90942.4|90917.4|90947.2|90922.2|90942.2|90917.2|39
1641289880000|2022-01-04 09:51:20|90942.3|90917.3|90942|90917|90944|90919|90941.6|90916.6|32
1641289890000|2022-01-04 09:51:30|90942.2|90917.2|90954.9|90929.9|90956.3|90931.3|90942.2|90917.2|46
1641289900000|2022-01-04 09:51:40|90954.8|90929.8|90947.5|90922.5|90960.4|90935.4|90947.3|90922.3|46
1641289910000|2022-01-04 09:51:50|90946.9|90921.9|90950.9|90925.9|90951.8|90926.8|90946.9|90921.9|27
1641289920000|2022-01-04 09:52:00|90951.4|90926.4|90953.7|90928.7|90955.2|90930.2|90948.3|90923.3|29
1641289930000|2022-01-04 09:52:10|90953.9|90928.9|90954.9|90929.9|90955.1|90930.1|90952.2|90927.2|29
1641289940000|2022-01-04 09:52:20|90954.6|90929.6|90954.6|90929.6|90957|90932|90953.9|90928.9|48
1641289950000|2022-01-04 09:52:30|90954.2|90929.2|90953.8|90928.8|90955.9|90930.9|90950.9|90925.9|57
1641289960000|2022-01-04 09:52:40|90953.9|90928.9|90953.9|90928.9|90956.2|90931.2|90952.7|90927.7|46
1641289970000|2022-01-04 09:52:50|90954.3|90929.3|90954.7|90929.7|90956.3|90931.3|90951.3|90926.3|49
1641289980000|2022-01-04 09:53:00|90955.2|90930.2|90956|90931|90957.2|90932.2|90948|90923|65
1641289990000|2022-01-04 09:53:10|90956.2|90931.2|90954.4|90929.4|90956.8|90931.8|90952.6|90927.6|48
1641290000000|2022-01-04 09:53:20|90955.2|90930.2|90959.3|90934.3|90961.3|90936.3|90955.2|90930.2|50
1641290010000|2022-01-04 09:53:30|90959.5|90934.5|90966|90941|90968.2|90943.2|90959.5|90934.5|58
1641290020000|2022-01-04 09:53:40|90965.9|90940.9|90969.4|90944.4|90970.3|90945.3|90965.9|90940.9|48
1641290030000|2022-01-04 09:53:50|90970.4|90945.4|90970|90945|90971.5|90946.5|90970|90945|18
1641290040000|2022-01-04 09:54:00|90970.2|90945.2|90976.1|90951.1|90976.7|90951.7|90969.2|90944.2|50
1641290050000|2022-01-04 09:54:10|90976.6|90951.6|90978.1|90953.1|90978.4|90953.4|90971.2|90946.2|52
1641290060000|2022-01-04 09:54:20|90977.9|90952.9|90969.7|90944.7|90978.6|90953.6|90969.7|90944.7|51
1641290070000|2022-01-04 09:54:30|90970.7|90945.7|90955.3|90930.3|90971.5|90946.5|90955.3|90930.3|44
1641290080000|2022-01-04 09:54:40|90955.6|90930.6|90957.2|90932.2|90957.4|90932.4|90953.6|90928.6|31
1641290090000|2022-01-04 09:54:50|90957.5|90932.5|90958.9|90933.9|90959.4|90934.4|90957|90932|29
1641290100000|2022-01-04 09:55:00|90958.1|90933.1|90954.9|90929.9|90960.6|90935.6|90953.1|90928.1|48
1641290110000|2022-01-04 09:55:10|90954.8|90929.8|90950.7|90925.7|90955.5|90930.5|90950.3|90925.3|49
1641290120000|2022-01-04 09:55:20|90950.5|90925.5|90955.4|90930.4|90955.6|90930.6|90949.9|90924.9|48
1641290130000|2022-01-04 09:55:30|90955.2|90930.2|90967.4|90942.4|90967.8|90942.8|90954.1|90929.1|46
1641290140000|2022-01-04 09:55:40|90967.8|90942.8|90956.7|90931.7|90975.7|90943.2|90956.7|90924.9|38
1641290150000|2022-01-04 09:55:50|90956.9|90931.9|90955.3|90930.3|90957.7|90932.7|90950|90925|38
1641290160000|2022-01-04 09:56:00|90954.7|90929.7|90949|90924|90954.8|90929.8|90948.6|90923.6|42
1641290170000|2022-01-04 09:56:10|90949.3|90924.3|90938.2|90913.2|90949.3|90924.3|90938.1|90913.1|47
1641290180000|2022-01-04 09:56:20|90937.7|90912.7|90934.9|90909.9|90938.5|90913.5|90933.8|90908.8|47
1641290190000|2022-01-04 09:56:30|90934.6|90909.6|90927.3|90902.3|90934.8|90909.8|90920.9|90895.9|59
1641290200000|2022-01-04 09:56:40|90927|90902|90929.9|90904.9|90931.5|90906.5|90927|90902|37
1641290210000|2022-01-04 09:56:50|90930.1|90905.1|90933.8|90908.8|90933.8|90908.8|90930.1|90905.1|30
1641290220000|2022-01-04 09:57:00|90934.5|90909.5|90928.7|90903.7|90934.5|90909.5|90928.2|90903.2|38
1641290230000|2022-01-04 09:57:10|90928.8|90903.8|90930.8|90905.8|90932.3|90907.3|90928.8|90903.8|34
1641290240000|2022-01-04 09:57:20|90930.6|90905.6|90933.5|90908.5|90933.6|90908.6|90930.3|90905.3|28
1641290250000|2022-01-04 09:57:30|90933.4|90908.4|90936.7|90911.7|90939.8|90914.8|90933.4|90908.4|44
1641290260000|2022-01-04 09:57:40|90936.6|90911.6|90932.8|90907.8|90938.5|90913.5|90932.8|90907.8|29
1641290270000|2022-01-04 09:57:50|90933.1|90908.1|90931.7|90906.7|90933.1|90908.1|90930.8|90905.8|36
1641290280000|2022-01-04 09:58:00|90931.6|90906.6|90933.3|90908.3|90933.8|90908.8|90931.4|90906.4|21
1641290290000|2022-01-04 09:58:10|90933.1|90908.1|90932.5|90907.5|90933.6|90908.6|90932.1|90907.1|24
1641290300000|2022-01-04 09:58:20|90932.2|90907.2|90923.3|90898.3|90932.2|90907.2|90921.8|90896.8|42
1641290310000|2022-01-04 09:58:30|90923.1|90898.1|90926.3|90901.3|90927.1|90902.1|90922.5|90897.5|29
1641290320000|2022-01-04 09:58:40|90926.4|90901.4|90919.4|90894.4|90926.7|90901.7|90918.2|90893.2|36
1641290330000|2022-01-04 09:58:50|90919.9|90894.9|90924.5|90899.5|90927.3|90902.3|90919.2|90894.2|37
1641290340000|2022-01-04 09:59:00|90927.1|90902.1|90923.7|90898.7|90927.1|90902.1|90922.1|90897.1|39
1641290350000|2022-01-04 09:59:10|90923.6|90898.6|90927.4|90902.4|90928.4|90903.4|90922.9|90897.9|51
1641290360000|2022-01-04 09:59:20|90927.6|90902.6|90922.6|90897.6|90929.6|90904.6|90921.2|90896.2|59
1641290370000|2022-01-04 09:59:30|90922.5|90897.5|90923.2|90898.2|90923.7|90898.7|90921.8|90896.8|31
1641290380000|2022-01-04 09:59:40|90923|90898|90924|90899|90925.8|90900.8|90922.8|90897.8|33
1641290390000|2022-01-04 09:59:50|90924.7|90899.7|90925.5|90900.5|90926.3|90901.3|90923.2|90898.2|32
1641290400000|2022-01-04 10:00:00|90925.6|90900.6|90927.1|90902.1|90928.8|90903.8|90924.2|90899.2|45
1641290410000|2022-01-04 10:00:10|90926.9|90901.9|90928|90903|90928.1|90903.1|90924.6|90899.6|33
1641290420000|2022-01-04 10:00:20|90926.5|90901.5|90928.2|90903.2|90928.2|90903.2|90926.2|90901.2|18
1641290430000|2022-01-04 10:00:30|90927.6|90902.6|90921|90896|90930.9|90905.9|90921|90896|47
1641290440000|2022-01-04 10:00:40|90922|90897|90929.7|90904.7|90929.7|90904.7|90921.6|90896.6|36
1641290450000|2022-01-04 10:00:50|90929.6|90904.6|90927|90902|90930.5|90905.5|90926.4|90901.4|32
1641290460000|2022-01-04 10:01:00|90926.8|90901.8|90932.1|90907.1|90934.4|90909.4|90926.7|90901.7|45
1641290470000|2022-01-04 10:01:10|90932.4|90907.4|90933.4|90908.4|90939.2|90914.2|90931.7|90906.7|48
1641290480000|2022-01-04 10:01:20|90933.5|90908.5|90931.9|90906.9|90936.5|90911.5|90931.9|90906.9|44
1641290490000|2022-01-04 10:01:30|90931.4|90906.4|90939|90914|90939.3|90914.3|90931.4|90906.4|40
1641290500000|2022-01-04 10:01:40|90939.1|90914.1|90957.5|90932.5|90957.5|90932.5|90938.3|90913.3|47
1641290510000|2022-01-04 10:01:50|90956.7|90931.7|90965.6|90940.6|90967.6|90942.6|90956.4|90931.4|53
1641290520000|2022-01-04 10:02:00|90965.2|90940.2|90964.5|90939.5|90966.3|90941.3|90963.8|90938.8|40
1641290530000|2022-01-04 10:02:10|90964.8|90939.8|90956.8|90931.8|90964.8|90939.8|90954.7|90929.7|47
1641290540000|2022-01-04 10:02:20|90956.9|90931.9|90948|90923|90957.4|90932.4|90948|90923|38
1641290550000|2022-01-04 10:02:30|90948.6|90923.6|90917.3|90892.3|90953|90928|90914.9|90889.9|54
1641290560000|2022-01-04 10:02:40|90920.6|90895.6|90917.9|90892.9|90920.6|90895.6|90914.7|90889.7|45
1641290570000|2022-01-04 10:02:50|90916.5|90891.5|90915.9|90890.9|90916.5|90891.5|90906.6|90881.6|36
1641290580000|2022-01-04 10:03:00|90915.8|90890.8|90921.1|90896.1|90921.8|90896.8|90911.3|90886.3|44
1641290590000|2022-01-04 10:03:10|90923.6|90898.6|90917.9|90892.9|90928.5|90903.5|90914.9|90889.9|55
1641290600000|2022-01-04 10:03:20|90918.1|90893.1|90923.5|90898.5|90924|90899|90917.7|90892.7|41
1641290610000|2022-01-04 10:03:30|90924.1|90899.1|90917.9|90892.9|90927.3|90902.3|90917.7|90892.7|45
1641290620000|2022-01-04 10:03:40|90918.1|90893.1|90918.2|90893.2|90919.8|90894.8|90917.9|90892.9|23
1641290630000|2022-01-04 10:03:50|90917.6|90892.6|90914.8|90889.8|90917.8|90892.8|90913.5|90888.5|38
1641290640000|2022-01-04 10:04:00|90915.6|90890.6|90921.3|90896.3|90928|90903|90915.3|90890.3|63
1641290650000|2022-01-04 10:04:10|90921.2|90896.2|90923.7|90898.7|90924.4|90899.4|90920.9|90895.9|27
1641290660000|2022-01-04 10:04:20|90923.9|90898.9|90918.2|90893.2|90926.8|90901.8|90918.2|90893.2|44
1641290670000|2022-01-04 10:04:30|90917.9|90892.9|90919.2|90894.2|90920.8|90895.8|90907.1|90882.1|46
1641290680000|2022-01-04 10:04:40|90917.9|90892.9|90921|90896|90932.9|90896.5|90909.7|90882.9|45
1641290690000|2022-01-04 10:04:50|90920.9|90895.9|90919.9|90894.9|90921.5|90896.5|90917.3|90892.3|44
1641290700000|2022-01-04 10:05:00|90920.2|90895.2|90921.4|90896.4|90922.9|90897.9|90914.9|90889.9|48
1641290710000|2022-01-04 10:05:10|90921|90896|90952.8|90927.8|90967.1|90929.4|90919.9|90894.9|49
1641290720000|2022-01-04 10:05:20|90952.4|90927.4|90928.8|90903.8|90952.4|90927.4|90928.4|90898.7|58
1641290730000|2022-01-04 10:05:30|90928.3|90903.3|90925.4|90900.4|90928.3|90903.3|90924.5|90899.5|47
1641290740000|2022-01-04 10:05:40|90925.9|90900.9|90922.2|90897.2|90935|90910|90918.2|90893.2|57
1641290750000|2022-01-04 10:05:50|90922.8|90897.8|90918.5|90893.5|90933.3|90899.9|90917.8|90882.3|47
1641290760000|2022-01-04 10:06:00|90919|90894|90923.6|90898.6|90925.4|90900.4|90918|90893|52
1641290770000|2022-01-04 10:06:10|90924.1|90899.1|90919.4|90894.4|90935.2|90899.1|90917.3|90884.3|52
1641290780000|2022-01-04 10:06:20|90919.5|90894.5|90914.2|90889.2|90919.5|90894.5|90910.1|90885.1|46
1641290790000|2022-01-04 10:06:30|90915.3|90890.3|90912.4|90887.4|90915.3|90890.3|90910.5|90885.5|28
1641290800000|2022-01-04 10:06:40|90912.9|90887.9|90897.2|90872.2|90913.1|90888.1|90897|90872|43
1641290810000|2022-01-04 10:06:50|90899.6|90874.6|90900.3|90875.3|90901|90876|90892.1|90867.1|39
1641290820000|2022-01-04 10:07:00|90905.3|90880.3|90894.6|90869.6|90907.4|90882.4|90894.3|90869.3|32
1641290830000|2022-01-04 10:07:10|90894.9|90869.9|90894.1|90869.1|90895.7|90870.7|90893.5|90868.5|29
1641290840000|2022-01-04 10:07:20|90894.3|90869.3|90872.5|90847.5|90894.3|90869.3|90870.6|90845.6|55
1641290850000|2022-01-04 10:07:30|90871.5|90846.5|90865.8|90840.8|90882|90846.9|90863.1|90831.5|49
1641290860000|2022-01-04 10:07:40|90865.5|90840.5|90873.3|90848.3|90884.5|90848.5|90865.1|90833.2|50
1641290870000|2022-01-04 10:07:50|90873.4|90848.4|90874.7|90849.7|90874.7|90849.7|90872.4|90847.4|23
1641290880000|2022-01-04 10:08:00|90874.8|90849.8|90870.7|90845.7|90874.8|90849.8|90869.6|90844.6|43
1641290890000|2022-01-04 10:08:10|90870.9|90845.9|90869.6|90844.6|90871.4|90846.4|90868.9|90843.9|27
1641290900000|2022-01-04 10:08:20|90869.1|90844.1|90877.2|90852.2|90879.7|90854.7|90869.1|90844.1|44
1641290910000|2022-01-04 10:08:30|90877.1|90852.1|90873|90848|90879.4|90854.4|90872.6|90847.6|43
1641290920000|2022-01-04 10:08:40|90874.2|90849.2|90870.3|90845.3|90874.2|90849.2|90868|90843|38
1641290930000|2022-01-04 10:08:50|90869.9|90844.9|90867.3|90842.3|90871.6|90846.6|90867.3|90842.3|34
1641290940000|2022-01-04 10:09:00|90867.4|90842.4|90851.8|90826.8|90869.5|90844.5|90851.5|90819.1|49
1641290950000|2022-01-04 10:09:10|90851.9|90826.9|90839.7|90814.7|90858.1|90827.1|90838.2|90803.9|45
1641290960000|2022-01-04 10:09:20|90839.8|90814.8|90831.8|90806.8|90845.2|90816.9|90828.4|90794.9|50
1641290970000|2022-01-04 10:09:30|90831.4|90806.4|90838.5|90813.5|90849.6|90813.5|90831.2|90794.1|42
1641290980000|2022-01-04 10:09:40|90838|90813|90832.6|90807.6|90838|90813|90827.8|90802.8|45
1641290990000|2022-01-04 10:09:50|90831.5|90806.5|90839.6|90814.6|90839.6|90814.6|90830.4|90805.4|31
1641291000000|2022-01-04 10:10:00|90845.7|90820.7|90864.3|90839.3|90874.3|90841.5|90845.7|90820.7|58
1641291010000|2022-01-04 10:10:10|90864.9|90839.9|90866.9|90841.9|90867.2|90842.2|90864.9|90839.9|21
1641291020000|2022-01-04 10:10:20|90865.3|90840.3|90872.5|90847.5|90872.5|90847.5|90861.5|90836.5|32
1641291030000|2022-01-04 10:10:30|90872.8|90847.8|90883|90858|90883.8|90858.8|90872.3|90847.3|38
1641291040000|2022-01-04 10:10:40|90883.8|90858.8|90877.5|90852.5|90885.1|90860.1|90875.9|90850.9|33
1641291050000|2022-01-04 10:10:50|90877.7|90852.7|90882.9|90857.9|90886.3|90861.3|90873.8|90848.8|46
1641291060000|2022-01-04 10:11:00|90882.7|90857.7|90889.1|90864.1|90905.8|90874.6|90882.7|90855.8|50
1641291070000|2022-01-04 10:11:10|90888.7|90863.7|90905.8|90880.8|90905.8|90880.8|90888.6|90863.6|55
1641291080000|2022-01-04 10:11:20|90905.5|90880.5|90902.8|90877.8|90909.6|90884.6|90902.8|90877.8|55
1641291090000|2022-01-04 10:11:30|90902.7|90877.7|90902.8|90877.8|90904.5|90879.5|90897.2|90872.2|43
1641291100000|2022-01-04 10:11:40|90903.7|90878.7|90902.1|90877.1|90905.9|90880.9|90901.2|90876.2|31
1641291110000|2022-01-04 10:11:50|90901.6|90876.6|90901.1|90876.1|90911.1|90886.1|90898.8|90873.8|41
1641291120000|2022-01-04 10:12:00|90901.6|90876.6|90896.9|90871.9|90901.6|90876.6|90894.4|90869.4|31
1641291130000|2022-01-04 10:12:10|90896.7|90871.7|90908.1|90883.1|90909|90884|90895.7|90870.7|35
1641291140000|2022-01-04 10:12:20|90908.4|90883.4|90911.6|90886.6|90911.6|90886.6|90907.2|90882.2|41
1641291150000|2022-01-04 10:12:30|90911.3|90886.3|90910|90885|90911.9|90886.9|90909.9|90884.9|27
1641291160000|2022-01-04 10:12:40|90910.1|90885.1|90901.1|90876.1|90918.4|90893.4|90901.1|90876.1|51
1641291170000|2022-01-04 10:12:50|90902|90877|90902.5|90877.5|90903.8|90878.8|90901|90876|38
1641291180000|2022-01-04 10:13:00|90902.8|90877.8|90899.4|90874.4|90904.5|90879.5|90899.1|90874.1|29
1641291190000|2022-01-04 10:13:10|90899.2|90874.2|90916.6|90866.6|90918.1|90879.7|90898.6|90866.3|31
1641291200000|2022-01-04 10:13:20|90916.2|90866.2|90900.4|90875.4|90917|90879.4|90900.4|90865.1|34
1641291210000|2022-01-04 10:13:30|90900.5|90875.5|90899.9|90874.9|90901.5|90876.5|90899.3|90874.3|26
1641291220000|2022-01-04 10:13:40|90899.7|90874.7|90904.8|90879.8|90906.3|90881.3|90898.8|90873.8|28
1641291230000|2022-01-04 10:13:50|90905.7|90880.7|90904.7|90879.7|90919.2|90881.6|90902.5|90867.2|41
1641291240000|2022-01-04 10:14:00|90903.8|90878.8|90907.9|90882.9|90907.9|90882.9|90902.2|90877.2|42
1641291250000|2022-01-04 10:14:10|90907.5|90882.5|90907.7|90882.7|90908.6|90883.6|90907.5|90882.5|20
1641291260000|2022-01-04 10:14:20|90907.8|90882.8|90905.9|90880.9|90919.6|90882.8|90903.3|90868.1|23
1641291270000|2022-01-04 10:14:30|90906.8|90881.8|90909.2|90884.2|90909.6|90884.6|90905.2|90880.2|46
1641291280000|2022-01-04 10:14:40|90909.1|90884.1|90910.8|90885.8|90910.8|90885.8|90907.2|90882.2|30
1641291290000|2022-01-04 10:14:50|90912.2|90887.2|90930.1|90905.1|90930.8|90905.8|90912.2|90887.2|54
1641291300000|2022-01-04 10:15:00|90930.6|90905.6|90927.3|90902.3|90931.1|90906.1|90926.9|90901.9|37
1641291310000|2022-01-04 10:15:10|90927.6|90902.6|90924.7|90899.7|90927.7|90902.7|90922.7|90897.7|39
1641291320000|2022-01-04 10:15:20|90924.5|90899.5|90925.5|90900.5|90926.2|90901.2|90924.2|90899.2|25
1641291330000|2022-01-04 10:15:30|90925.3|90900.3|90940.7|90915.7|90953.8|90916.5|90925|90900|30
1641291340000|2022-01-04 10:15:40|90940.2|90915.2|90943.9|90918.9|90944.6|90919.6|90938.8|90913.8|26
1641291350000|2022-01-04 10:15:50|90943.3|90918.3|90945.8|90920.8|90946|90921|90943.3|90918.3|24
1641291360000|2022-01-04 10:16:00|90945.7|90920.7|90952.3|90927.3|90966.3|90928|90945.7|90909|22
1641291370000|2022-01-04 10:16:10|90952.5|90927.5|90960.9|90935.9|90975.8|90938.6|90951.5|90925|27
1641291380000|2022-01-04 10:16:20|90961.3|90936.3|90976|90926|90979.2|90942|90960.9|90926|37
1641291390000|2022-01-04 10:16:30|90975.6|90925.6|90956.7|90931.7|90977.7|90938.7|90956.2|90919.5|44
1641291400000|2022-01-04 10:16:40|90956.6|90931.6|90955|90930|90956.6|90931.6|90954.7|90929.7|23
1641291410000|2022-01-04 10:16:50|90954.8|90929.8|90955.3|90930.3|90955.9|90930.9|90954.8|90929.8|15
1641291420000|2022-01-04 10:17:00|90955.8|90930.8|90963.4|90938.4|90969.1|90944.1|90955.8|90930.8|38
1641291430000|2022-01-04 10:17:10|90963.6|90938.6|90949.3|90924.3|90964.1|90939.1|90949.3|90924.3|41
1641291440000|2022-01-04 10:17:20|90949.2|90924.2|90948.2|90923.2|90949.8|90924.8|90946|90921|40
1641291450000|2022-01-04 10:17:30|90947.3|90922.3|90944.8|90919.8|90947.7|90922.7|90939.7|90914.7|32
1641291460000|2022-01-04 10:17:40|90944.9|90919.9|90955.7|90930.7|90968.9|90931.1|90944.9|90918.9|41
1641291470000|2022-01-04 10:17:50|90956.3|90931.3|90955|90930|90957.1|90932.1|90954.6|90929.6|32
1641291480000|2022-01-04 10:18:00|90955.1|90930.1|90957.6|90932.6|90958.8|90933.8|90954.7|90929.7|29
1641291490000|2022-01-04 10:18:10|90958|90933|90959|90934|90959.8|90934.8|90957.8|90932.8|26
1641291500000|2022-01-04 10:18:20|90959.9|90934.9|90962.9|90937.9|90963.5|90938.5|90958.2|90933.2|34
1641291510000|2022-01-04 10:18:30|90961.7|90936.7|90961.1|90936.1|90962|90937|90960.7|90935.7|20
1641291520000|2022-01-04 10:18:40|90961.5|90936.5|90962.8|90937.8|90964.4|90939.4|90961.4|90936.4|26
1641291530000|2022-01-04 10:18:50|90962.6|90937.6|90961.6|90936.6|90962.6|90937.6|90961.5|90936.5|20
1641291540000|2022-01-04 10:19:00|90962.2|90937.2|90972.3|90947.3|90974.5|90949.5|90960.9|90935.9|50
1641291550000|2022-01-04 10:19:10|90971.9|90946.9|90965.4|90940.4|90971.9|90946.9|90961.6|90936.6|48
1641291560000|2022-01-04 10:19:20|90965.7|90940.7|90962.3|90937.3|90966|90941|90962.3|90937.3|32
1641291570000|2022-01-04 10:19:30|90962.1|90937.1|90964.7|90939.7|90964.7|90939.7|90962|90937|21
1641291580000|2022-01-04 10:19:40|90963.9|90938.9|90968.8|90943.8|90969|90944|90963.6|90938.6|24
1641291590000|2022-01-04 10:19:50|90968.9|90943.9|90983.4|90958.4|90984.3|90959.3|90967.8|90942.8|42
1641291600000|2022-01-04 10:20:00|90983.2|90958.2|90983|90958|90989.6|90964.6|90983|90958|46
1641291610000|2022-01-04 10:20:10|90983.1|90958.1|90963.8|90938.8|90986|90961|90962.1|90937.1|49
1641291620000|2022-01-04 10:20:20|90963.5|90938.5|90971.7|90921.7|90973.3|90940.1|90960|90921.7|38
1641291630000|2022-01-04 10:20:30|90972.8|90922.8|90970|90945|90973.9|90945.9|90959.5|90922.7|44
1641291640000|2022-01-04 10:20:40|90969.4|90944.4|90968.1|90943.1|90971.7|90946.7|90965.2|90940.2|46
1641291650000|2022-01-04 10:20:50|90967.9|90942.9|90972|90947|90979.9|90954.9|90967|90942|53
1641291660000|2022-01-04 10:21:00|90970.9|90945.9|90970.2|90945.2|90984.4|90947.9|90969.4|90932.7|40
1641291670000|2022-01-04 10:21:10|90969.8|90944.8|90975.4|90950.4|90975.6|90950.6|90969.2|90944.2|28
1641291680000|2022-01-04 10:21:20|90973.5|90948.5|90976.1|90951.1|90977|90952|90973.5|90948.5|26
1641291690000|2022-01-04 10:21:30|90975.8|90950.8|90973.6|90948.6|90977.3|90952.3|90973.6|90948.6|36
1641291700000|2022-01-04 10:21:40|90973.2|90948.2|90960.3|90935.3|90977.3|90952.3|90960.3|90935.3|42
1641291710000|2022-01-04 10:21:50|90960.4|90935.4|90960.8|90935.8|90964.9|90939.9|90958.3|90933.3|41
1641291720000|2022-01-04 10:22:00|90960.9|90935.9|90960.7|90935.7|90962.2|90937.2|90951.7|90926.7|39
1641291730000|2022-01-04 10:22:10|90959.9|90934.9|90966.7|90941.7|90966.7|90941.7|90959.5|90934.5|31
1641291740000|2022-01-04 10:22:20|90966.5|90941.5|90975.4|90950.4|90985.6|90951.3|90964.8|90935.6|51
1641291750000|2022-01-04 10:22:30|90976.2|90951.2|90970.9|90945.9|90978|90953|90970|90945|44
1641291760000|2022-01-04 10:22:40|90971.1|90946.1|90983|90958|90984|90959|90970.7|90945.7|33
1641291770000|2022-01-04 10:22:50|90982.9|90957.9|90986.5|90961.5|90987.5|90962.5|90982|90957|22
1641291780000|2022-01-04 10:23:00|90988.7|90963.7|90988.1|90963.1|90990.6|90965.6|90986.7|90961.7|43
1641291790000|2022-01-04 10:23:10|90988.2|90963.2|90978.4|90953.4|90990.2|90965.2|90977.5|90952.5|47
1641291800000|2022-01-04 10:23:20|90977.8|90952.8|90975.8|90950.8|90980.5|90955.5|90975.5|90950.5|42
1641291810000|2022-01-04 10:23:30|90975.9|90950.9|90978.9|90953.9|90981.1|90956.1|90975.2|90950.2|36
1641291820000|2022-01-04 10:23:40|90978.8|90953.8|90973.7|90948.7|90984|90959|90971.6|90946.6|48
1641291830000|2022-01-04 10:23:50|90973|90948|90974.4|90949.4|90974.8|90949.8|90973|90948|18
1641291840000|2022-01-04 10:24:00|90973.8|90948.8|90972.2|90947.2|90975.3|90950.3|90970.8|90945.8|35
1641291850000|2022-01-04 10:24:10|90972|90947|90969.5|90944.5|90972.6|90947.6|90966.9|90941.9|47
1641291860000|2022-01-04 10:24:20|90969.9|90944.9|90956.9|90931.9|90969.9|90944.9|90955.7|90930.7|42
1641291870000|2022-01-04 10:24:30|90956.8|90931.8|90960.9|90935.9|90961.7|90936.7|90953.9|90928.9|54
1641291880000|2022-01-04 10:24:40|90961.2|90936.2|90960.7|90935.7|90961.9|90936.9|90957.5|90932.5|41
1641291890000|2022-01-04 10:24:50|90960.2|90935.2|90965.6|90940.6|90968.3|90943.3|90960.1|90935.1|29
1641291900000|2022-01-04 10:25:00|90965.8|90940.8|90976.9|90951.9|90982.1|90957.1|90965.7|90940.7|46
1641291910000|2022-01-04 10:25:10|90976.8|90951.8|90977.5|90952.5|90978.5|90953.5|90973|90948|46
1641291920000|2022-01-04 10:25:20|90977.9|90952.9|90980.4|90955.4|90980.4|90955.4|90976.8|90951.8|23
1641291930000|2022-01-04 10:25:30|90981.2|90956.2|90977.9|90952.9|90981.2|90956.2|90974.3|90949.3|41
1641291940000|2022-01-04 10:25:40|90978.2|90953.2|90983.4|90958.4|90983.4|90958.4|90977.9|90952.9|41
1641291950000|2022-01-04 10:25:50|90982.8|90957.8|90985.9|90960.9|90990.7|90965.7|90982.8|90957.8|42
1641291960000|2022-01-04 10:26:00|90985.2|90960.2|90984.5|90959.5|90987.1|90962.1|90982.8|90957.8|44
1641291970000|2022-01-04 10:26:10|90981.1|90956.1|90972|90947|90981.1|90956.1|90967.2|90942.2|54
1641291980000|2022-01-04 10:26:20|90972.3|90947.3|90978.1|90953.1|90980.1|90955.1|90972.3|90947.3|45
1641291990000|2022-01-04 10:26:30|90978.7|90953.7|90980.2|90955.2|90981.1|90956.1|90978.1|90953.1|35
1641292000000|2022-01-04 10:26:40|90980.3|90955.3|90958.3|90933.3|90983.1|90958.1|90958.3|90933.3|52
1641292010000|2022-01-04 10:26:50|90959.9|90934.9|90955.1|90930.1|90974.8|90937.9|90953.1|90924.8|45
1641292020000|2022-01-04 10:27:00|90955.3|90930.3|90958.4|90933.4|90964.1|90939.1|90954.9|90929.9|49
1641292030000|2022-01-04 10:27:10|90957.8|90932.8|90965.9|90940.9|90968.1|90943.1|90957.2|90932.2|39
1641292040000|2022-01-04 10:27:20|90965.6|90940.6|90968.2|90943.2|90970.6|90945.6|90964.8|90939.8|38
1641292050000|2022-01-04 10:27:30|90968.3|90943.3|90967.1|90942.1|90968.7|90943.7|90966.7|90941.7|35
1641292060000|2022-01-04 10:27:40|90966.5|90941.5|90968.4|90943.4|90969.1|90944.1|90965.9|90940.9|21
1641292070000|2022-01-04 10:27:50|90968.1|90943.1|90977|90952|90978.9|90953.9|90968.1|90943.1|38
1641292080000|2022-01-04 10:28:00|90976.4|90951.4|90980.9|90955.9|90981.1|90956.1|90976.4|90951.4|38
1641292090000|2022-01-04 10:28:10|90980.6|90955.6|90978.3|90953.3|90980.6|90955.6|90976.9|90951.9|34
1641292100000|2022-01-04 10:28:20|90978.4|90953.4|90981.5|90956.5|90983.3|90958.3|90978.1|90953.1|31
1641292110000|2022-01-04 10:28:30|90983|90958|90981|90956|90983|90958|90976.9|90951.9|35
1641292120000|2022-01-04 10:28:40|90980.7|90955.7|90990|90965|90990|90965|90980.1|90955.1|16
1641292130000|2022-01-04 10:28:50|90988|90963|90987.2|90962.2|90988.9|90963.9|90987.2|90962.2|21
1641292140000|2022-01-04 10:29:00|90987|90962|90985.7|90960.7|90988.2|90963.2|90985.6|90960.6|40
1641292150000|2022-01-04 10:29:10|90985.6|90960.6|90982.9|90957.9|90985.7|90960.7|90980.7|90955.7|32
1641292160000|2022-01-04 10:29:20|90983.4|90958.4|90982.4|90957.4|90986.6|90961.6|90982.3|90957.3|36
1641292170000|2022-01-04 10:29:30|90982.5|90957.5|90982.5|90957.5|90983.1|90958.1|90981.2|90956.2|29
1641292180000|2022-01-04 10:29:40|90982.9|90957.9|90982.8|90957.8|90983.5|90958.5|90982.4|90957.4|17
1641292190000|2022-01-04 10:29:50|90982.9|90957.9|90982.2|90957.2|90983|90958|90981.4|90956.4|17
1641292200000|2022-01-04 10:30:00|90980.7|90955.7|90985.5|90960.5|90987.8|90962.8|90980.4|90955.4|54
1641292210000|2022-01-04 10:30:10|90986.2|90961.2|90986.7|90961.7|90987.2|90962.2|90985.8|90960.8|27
1641292220000|2022-01-04 10:30:20|90986.6|90961.6|90985.8|90960.8|90991.5|90966.5|90984.6|90959.6|42
1641292230000|2022-01-04 10:30:30|90986.3|90961.3|90980.5|90955.5|90986.5|90961.5|90979.5|90954.5|39
1641292240000|2022-01-04 10:30:40|90980.6|90955.6|90987.2|90962.2|90987.2|90962.2|90979.4|90954.4|30
1641292250000|2022-01-04 10:30:50|90987|90962|90983|90958|90987.6|90962.6|90980.6|90955.6|36
1641292260000|2022-01-04 10:31:00|90983.4|90958.4|90987.1|90962.1|90987.1|90962.1|90981.6|90956.6|36
1641292270000|2022-01-04 10:31:10|90987.3|90962.3|90998.5|90973.5|90999.1|90974.1|90987|90962|44
1641292280000|2022-01-04 10:31:20|90998.9|90973.9|91004.4|90979.4|91005.8|90980.8|90997.4|90972.4|41
1641292290000|2022-01-04 10:31:30|91001.1|90976.1|91005.6|90980.6|91008.4|90983.4|91000.9|90975.9|45
1641292300000|2022-01-04 10:31:40|91005.8|90980.8|91003.8|90978.8|91007.4|90982.4|91003|90978|38
1641292310000|2022-01-04 10:31:50|91003.6|90978.6|90981.4|90956.4|91003.6|90978.6|90977.9|90941.1|43
1641292320000|2022-01-04 10:32:00|90982.2|90957.2|90974.4|90949.4|90982.2|90957.2|90970.3|90945.3|52
1641292330000|2022-01-04 10:32:10|90974.3|90949.3|90967|90942|90975.8|90950.8|90966.6|90941.6|33
1641292340000|2022-01-04 10:32:20|90969.9|90944.9|91002.7|90977.7|91002.7|90977.7|90969.9|90944.9|53
1641292350000|2022-01-04 10:32:30|91002.1|90977.1|91007.9|90982.9|91008.1|90983.1|91002|90977|43
1641292360000|2022-01-04 10:32:40|91008|90983|91013.5|90988.5|91014.8|90989.8|91008|90983|45
1641292370000|2022-01-04 10:32:50|91013.6|90988.6|91005.3|90980.3|91013.6|90988.6|91004.5|90979.5|38
1641292380000|2022-01-04 10:33:00|91005.5|90980.5|91004.5|90979.5|91011.7|90986.7|91004.5|90979.5|40
1641292390000|2022-01-04 10:33:10|91004.4|90979.4|91004.5|90979.5|91006.6|90981.6|91003.8|90978.8|24
1641292400000|2022-01-04 10:33:20|91004.4|90979.4|91002.7|90977.7|91005.2|90980.2|91002.4|90977.4|32
1641292410000|2022-01-04 10:33:30|91002.2|90977.2|90996.2|90971.2|91002.3|90977.3|90995.2|90970.2|34
1641292420000|2022-01-04 10:33:40|90996.1|90971.1|90986.7|90961.7|90996.1|90971.1|90982.6|90957.6|37
1641292430000|2022-01-04 10:33:50|90986.6|90961.6|90996.1|90971.1|91000|90975|90986.6|90961.6|36
1641292440000|2022-01-04 10:34:00|90997.2|90972.2|90998.6|90973.6|91008|90983|90994.1|90969.1|63
1641292450000|2022-01-04 10:34:10|90998.8|90973.8|90999.2|90974.2|90999.6|90974.6|90998|90973|20
1641292460000|2022-01-04 10:34:20|90999|90974|91000.9|90975.9|91005.3|90980.3|90998.3|90973.3|36
1641292470000|2022-01-04 10:34:30|91001.3|90976.3|90999.3|90974.3|91003.4|90978.4|90999.3|90974.3|44
1641292480000|2022-01-04 10:34:40|90999.6|90974.6|90996.3|90971.3|91000|90975|90993.6|90968.6|49
1641292490000|2022-01-04 10:34:50|90996.1|90971.1|90994.7|90969.7|90996.1|90971.1|90990.9|90965.9|44
1641292500000|2022-01-04 10:35:00|90995.1|90970.1|91001.4|90976.4|91003.1|90978.1|90995.1|90970.1|38
1641292510000|2022-01-04 10:35:10|91001.8|90976.8|90990.4|90965.4|91002.7|90977.7|90989.5|90964.5|20
1641292520000|2022-01-04 10:35:20|90990.6|90965.6|90986.8|90961.8|90992.4|90967.4|90986.8|90961.8|41
1641292530000|2022-01-04 10:35:30|90986.4|90961.4|90989.4|90964.4|90989.4|90964.4|90980.1|90955.1|37
1641292540000|2022-01-04 10:35:40|90992.3|90967.3|90992.5|90967.5|90994.9|90969.9|90991.5|90966.5|26
1641292550000|2022-01-04 10:35:50|90993.4|90968.4|90991.3|90966.3|90993.4|90968.4|90989|90964|26
1641292560000|2022-01-04 10:36:00|90991.6|90966.6|90972.9|90947.9|90991.6|90966.6|90972.8|90947.8|53
1641292570000|2022-01-04 10:36:10|90972.6|90947.6|90976.8|90951.8|90978|90953|90972.6|90947.6|31
1641292580000|2022-01-04 10:36:20|90976.1|90951.1|90975.8|90950.8|90976.1|90951.1|90974.2|90949.2|25
1641292590000|2022-01-04 10:36:30|90975.6|90950.6|90975.8|90950.8|90980.7|90955.7|90974.6|90949.6|41
1641292600000|2022-01-04 10:36:40|90976.1|90951.1|90976.5|90951.5|90977.9|90952.9|90974.8|90949.8|34
1641292610000|2022-01-04 10:36:50|90976.7|90951.7|90974.8|90949.8|90981.2|90956.2|90974.8|90949.8|38
1641292620000|2022-01-04 10:37:00|90976.1|90951.1|90981.3|90956.3|90981.3|90956.3|90973.9|90948.9|34
1641292630000|2022-01-04 10:37:10|90981.1|90956.1|90977.5|90952.5|90981.7|90956.7|90975.5|90950.5|33
1641292640000|2022-01-04 10:37:20|90978.4|90953.4|90982.3|90957.3|90982.3|90957.3|90975.9|90950.9|22
1641292650000|2022-01-04 10:37:30|90980.7|90955.7|90980.9|90955.9|90982.6|90957.6|90979.5|90954.5|19
1641292660000|2022-01-04 10:37:40|90980.5|90955.5|90995.2|90970.2|90996.3|90971.3|90980.2|90955.2|47
1641292670000|2022-01-04 10:37:50|90996.2|90971.2|90995.6|90970.6|90997.3|90972.3|90993.5|90968.5|31
1641292680000|2022-01-04 10:38:00|90995.3|90970.3|90998.3|90973.3|90998.8|90973.8|90992.8|90967.8|30
1641292690000|2022-01-04 10:38:10|90997.7|90972.7|90993.3|90968.3|90998.6|90973.6|90992.9|90967.9|55
1641292700000|2022-01-04 10:38:20|90993.7|90968.7|90992.6|90967.6|90993.8|90968.8|90991.4|90966.4|31
1641292710000|2022-01-04 10:38:30|90992.5|90967.5|90981.1|90956.1|90993.1|90968.1|90979.2|90954.2|53
1641292720000|2022-01-04 10:38:40|90980.5|90955.5|90976.2|90951.2|90980.9|90955.9|90975.6|90950.6|27
1641292730000|2022-01-04 10:38:50|90974.6|90949.6|90972.9|90947.9|90976.9|90951.9|90972.9|90947.9|21
1641292740000|2022-01-04 10:39:00|90973.8|90948.8|90975.1|90950.1|90975.1|90950.1|90973.7|90948.7|24
1641292750000|2022-01-04 10:39:10|90975.2|90950.2|90967|90942|90975.6|90950.6|90966.5|90941.5|24
1641292760000|2022-01-04 10:39:20|90966.7|90941.7|90964.1|90939.1|90967.2|90942.2|90963.7|90938.7|39
1641292770000|2022-01-04 10:39:30|90963.4|90938.4|90964.4|90939.4|90964.8|90939.8|90963.4|90938.4|21
1641292780000|2022-01-04 10:39:40|90964.5|90939.5|90965.9|90940.9|90968.1|90943.1|90964.5|90939.5|17
1641292790000|2022-01-04 10:39:50|90964.9|90939.9|90973.3|90948.3|90977|90952|90964.4|90939.4|41
1641292800000|2022-01-04 10:40:00|90973.5|90948.5|90968.7|90943.7|90974.2|90949.2|90966.7|90941.7|39
1641292810000|2022-01-04 10:40:10|90969.9|90944.9|90950.4|90925.4|90970.2|90945.2|90950.3|90925.3|38
1641292820000|2022-01-04 10:40:20|90950.5|90925.5|90953.4|90928.4|90954.2|90929.2|90950.1|90925.1|28
1641292830000|2022-01-04 10:40:30|90953.5|90928.5|90935.6|90910.6|90958.7|90933.7|90935.6|90910.6|46
1641292840000|2022-01-04 10:40:40|90936.3|90911.3|90938.5|90913.5|90938.5|90913.5|90933.5|90908.5|46
1641292850000|2022-01-04 10:40:50|90938.6|90913.6|90938.2|90913.2|90938.8|90913.8|90937.1|90912.1|26
1641292860000|2022-01-04 10:41:00|90938.1|90913.1|90932.1|90907.1|90940.1|90915.1|90932.1|90907.1|41
1641292870000|2022-01-04 10:41:10|90932.4|90907.4|90937.9|90912.9|90940.3|90915.3|90932.2|90907.2|34
1641292880000|2022-01-04 10:41:20|90938.2|90913.2|90938.7|90913.7|90939.5|90914.5|90937.2|90912.2|22
1641292890000|2022-01-04 10:41:30|90940.7|90915.7|90953.1|90928.1|90953.1|90928.1|90940.2|90915.2|31
1641292900000|2022-01-04 10:41:40|90954|90929|90955.6|90930.6|90961|90936|90951.2|90926.2|46
1641292910000|2022-01-04 10:41:50|90955.8|90930.8|90951.2|90926.2|90957.5|90932.5|90949.8|90924.8|37
1641292920000|2022-01-04 10:42:00|90952|90927|90947.7|90922.7|90952|90927|90944.1|90919.1|40
1641292930000|2022-01-04 10:42:10|90949.3|90924.3|90937.3|90912.3|90949.3|90924.3|90937.3|90912.3|28
1641292940000|2022-01-04 10:42:20|90938.2|90913.2|90923.9|90898.9|90944.4|90913.2|90923.1|90894.4|36
1641292950000|2022-01-04 10:42:30|90923.7|90898.7|90920.5|90895.5|90924|90899|90920.4|90895.4|40
1641292960000|2022-01-04 10:42:40|90920.2|90895.2|90914.1|90889.1|90920.6|90895.6|90913.9|90888.9|37
1641292970000|2022-01-04 10:42:50|90915.5|90890.5|90918.5|90893.5|90920.5|90895.5|90915.5|90890.5|34
1641292980000|2022-01-04 10:43:00|90917.9|90892.9|90922.8|90897.8|90923.1|90898.1|90917|90892|36
1641292990000|2022-01-04 10:43:10|90923.6|90898.6|90922.4|90897.4|90923.6|90898.6|90922.3|90897.3|23
1641293000000|2022-01-04 10:43:20|90921.4|90896.4|90915.7|90890.7|90921.4|90896.4|90915.4|90890.4|34
1641293010000|2022-01-04 10:43:30|90916|90891|90896.2|90871.2|90916|90891|90896.2|90871.2|58
1641293020000|2022-01-04 10:43:40|90895.7|90870.7|90892|90867|90897.3|90872.3|90891.5|90866.5|53
1641293030000|2022-01-04 10:43:50|90891.2|90866.2|90889.5|90864.5|90892.8|90867.8|90888.3|90863.3|45
1641293040000|2022-01-04 10:44:00|90889.6|90864.6|90885.1|90860.1|90892.8|90865.5|90870|90838.2|62
1641293050000|2022-01-04 10:44:10|90885.6|90860.6|90883.2|90858.2|90886|90861|90879.6|90854.6|36
1641293060000|2022-01-04 10:44:20|90883.4|90858.4|90892.7|90867.7|90893|90868|90881.9|90856.9|49
1641293070000|2022-01-04 10:44:30|90892.2|90867.2|90893.9|90868.9|90898.4|90873.4|90892.2|90867.2|58
1641293080000|2022-01-04 10:44:40|90893.8|90868.8|90897.9|90872.9|90899.5|90874.5|90892.8|90867.8|33
1641293090000|2022-01-04 10:44:50|90897|90872|90893.6|90868.6|90897.4|90872.4|90893.6|90868.6|27
1641293100000|2022-01-04 10:45:00|90893.8|90868.8|90887.7|90862.7|90893.9|90868.9|90885.6|90860.6|39
1641293110000|2022-01-04 10:45:10|90887.3|90862.3|90884.8|90859.8|90889.1|90864.1|90882.9|90857.9|54
1641293120000|2022-01-04 10:45:20|90884.9|90859.9|90880.1|90855.1|90884.9|90859.9|90879|90854|52
1641293130000|2022-01-04 10:45:30|90879.7|90854.7|90880.4|90855.4|90880.7|90855.7|90876.7|90851.7|48
1641293140000|2022-01-04 10:45:40|90880.8|90855.8|90894.1|90869.1|90894.8|90869.8|90880.5|90855.5|44
1641293150000|2022-01-04 10:45:50|90893.5|90868.5|90958|90908|90958.2|90908.2|90880.8|90855.8|59
1641293160000|2022-01-04 10:46:00|90957.2|90907.2|90955.2|90905.2|90957.2|90907.2|90953.5|90903.5|45
1641293170000|2022-01-04 10:46:10|90954.1|90904.1|90941.6|90916.6|90954.8|90918|90938.5|90904.1|38
1641293180000|2022-01-04 10:46:20|90941.9|90916.9|90936.9|90911.9|90942.2|90917.2|90934.9|90909.9|44
1641293190000|2022-01-04 10:46:30|90936.5|90911.5|90936.6|90911.6|90937.3|90912.3|90936.2|90911.2|21
1641293200000|2022-01-04 10:46:40|90936.4|90911.4|90936.9|90911.9|90941.8|90916.8|90935.9|90910.9|44
1641293210000|2022-01-04 10:46:50|90936.8|90911.8|90938.3|90913.3|90938.4|90913.4|90936.4|90911.4|24
1641293220000|2022-01-04 10:47:00|90938.4|90913.4|90938.1|90913.1|90939|90914|90938|90913|21
1641293230000|2022-01-04 10:47:10|90938.2|90913.2|90938.6|90913.6|90938.9|90913.9|90937.9|90912.9|27
1641293240000|2022-01-04 10:47:20|90938.1|90913.1|90934.6|90909.6|90938.1|90913.1|90933.4|90908.4|32
1641293250000|2022-01-04 10:47:30|90934.3|90909.3|90938.5|90913.5|90940.9|90915.9|90934.3|90909.3|29
1641293260000|2022-01-04 10:47:40|90938.4|90913.4|90937.6|90912.6|90939.4|90914.4|90937.6|90912.6|29
1641293270000|2022-01-04 10:47:50|90937.5|90912.5|90932.7|90907.7|90938.6|90913.6|90932.4|90907.4|41
1641293280000|2022-01-04 10:48:00|90932.3|90907.3|90925.4|90900.4|90932.9|90907.9|90924.3|90899.3|52
1641293290000|2022-01-04 10:48:10|90926.4|90901.4|90917.5|90892.5|90940.5|90901.9|90917.5|90885.3|40
1641293300000|2022-01-04 10:48:20|90918.7|90893.7|90916.3|90891.3|90919|90894|90916|90891|18
1641293310000|2022-01-04 10:48:30|90916.5|90891.5|90910.6|90885.6|90916.5|90891.5|90909.8|90884.8|27
1641293320000|2022-01-04 10:48:40|90910.5|90885.5|90912.3|90887.3|90913|90888|90907.6|90882.6|44
1641293330000|2022-01-04 10:48:50|90912.8|90887.8|90909.9|90884.9|90912.9|90887.9|90909.8|90884.8|20
1641293340000|2022-01-04 10:49:00|90910.5|90885.5|90911.7|90886.7|90912.3|90887.3|90910.5|90885.5|23
1641293350000|2022-01-04 10:49:10|90911.8|90886.8|90916.3|90891.3|90916.3|90891.3|90911.4|90886.4|34
1641293360000|2022-01-04 10:49:20|90916.2|90891.2|90916.8|90891.8|90917.5|90892.5|90916.1|90891.1|26
1641293370000|2022-01-04 10:49:30|90916.9|90891.9|90914.2|90889.2|90917|90892|90914.2|90889.2|25
1641293380000|2022-01-04 10:49:40|90914.1|90889.1|90914.7|90889.7|90915.4|90890.4|90914.1|90889.1|17
1641293390000|2022-01-04 10:49:50|90914.9|90889.9|90921.8|90896.8|90923.1|90898.1|90914|90889|31
1641293400000|2022-01-04 10:50:00|90921.6|90896.6|90922.4|90897.4|90924.2|90899.2|90920.9|90895.9|28
1641293410000|2022-01-04 10:50:10|90923|90898|90944.8|90919.8|90945.3|90920.3|90923|90898|43
1641293420000|2022-01-04 10:50:20|90945.2|90920.2|90964.5|90939.5|90965.5|90940.5|90945.2|90920.2|54
1641293430000|2022-01-04 10:50:30|90964.8|90939.8|90972.3|90947.3|90986.8|90949.9|90964.8|90933.1|55
1641293440000|2022-01-04 10:50:40|90972.6|90947.6|90965.8|90940.8|90977|90948.1|90962.5|90924.1|47
1641293450000|2022-01-04 10:50:50|90966.5|90941.5|90965.3|90940.3|90967.8|90942.8|90965.2|90940.2|28
1641293460000|2022-01-04 10:51:00|90965.6|90940.6|90973.8|90948.8|90973.8|90948.8|90965.2|90940.2|42
1641293470000|2022-01-04 10:51:10|90972.8|90947.8|90995.8|90970.8|90995.9|90970.9|90972.8|90947.8|50
1641293480000|2022-01-04 10:51:20|90995.7|90970.7|91000.9|90975.9|91015.1|90978.5|90995.7|90965.1|52
1641293490000|2022-01-04 10:51:30|91000.5|90975.5|91008.7|90983.7|91021.7|90986.4|90999.5|90964.9|37
1641293500000|2022-01-04 10:51:40|91010.4|90985.4|91010.3|90985.3|91011|90986|91008.5|90983.5|37
1641293510000|2022-01-04 10:51:50|91008.9|90983.9|91006|90981|91009.4|90984.4|91002.2|90977.2|40
1641293520000|2022-01-04 10:52:00|91006.8|90981.8|91019.3|90994.3|91029.9|90994.7|91005.8|90978|56
1641293530000|2022-01-04 10:52:10|91018|90993|91039.7|91014.7|91043.2|91018.2|91018|90980.2|51
1641293540000|2022-01-04 10:52:20|91039.5|91014.5|91046.8|91021.8|91046.8|91021.8|91036.3|91011.3|47
1641293550000|2022-01-04 10:52:30|91047.1|91022.1|91046.6|91021.6|91049.5|91024.5|91045.6|91020.6|45
1641293560000|2022-01-04 10:52:40|91047|91022|91044.5|91019.5|91047.6|91022.6|91044.5|91019.5|39
1641293570000|2022-01-04 10:52:50|91044.7|91019.7|91052.3|91027.3|91053.6|91028.6|91044.7|91019.7|47
1641293580000|2022-01-04 10:53:00|91052.2|91027.2|91053.7|91028.7|91053.7|91028.7|91050.2|91025.2|35
1641293590000|2022-01-04 10:53:10|91053.6|91028.6|91052.8|91027.8|91053.7|91028.7|91051.9|91026.9|22
1641293600000|2022-01-04 10:53:20|91052.9|91027.9|91065.7|91040.7|91065.7|91040.7|91052.6|91027.6|44
1641293610000|2022-01-04 10:53:30|91064.8|91039.8|91065.6|91040.6|91067.6|91042.6|91064.8|91039.8|10
1641293620000|2022-01-04 10:53:40|91065.8|91040.8|91070.1|91045.1|91070.1|91045.1|91065.5|91040.5|17
1641293630000|2022-01-04 10:53:50|91068.7|91043.7|91078.1|91053.1|91078.5|91053.5|91068.2|91043.2|23
1641293640000|2022-01-04 10:54:00|91078|91053|91084.8|91059.8|91087|91062|91077.6|91052.6|33
1641293650000|2022-01-04 10:54:10|91076.3|91051.3|91061.5|91036.5|91082.3|91051.3|91057.5|91024.1|45
1641293660000|2022-01-04 10:54:20|91061.7|91036.7|91066.9|91041.9|91079.5|91042.4|91061.1|91028.9|22
1641293670000|2022-01-04 10:54:30|91067.1|91042.1|91059.6|91034.6|91067.1|91042.1|91059.5|91034.5|29
1641293680000|2022-01-04 10:54:40|91061.3|91036.3|91038.9|91013.9|91069.1|91036.6|91035.6|91010.6|57
1641293690000|2022-01-04 10:54:50|91038.4|91013.4|91037.3|91012.3|91038.8|91013.8|91036.3|91011.3|19
1641293700000|2022-01-04 10:55:00|91037.7|91012.7|91027.1|91002.1|91037.9|91012.9|91020.9|90995.9|44
1641293710000|2022-01-04 10:55:10|91026.7|91001.7|91038.9|90988.9|91039.9|91003.6|91026.7|90988.9|22
1641293720000|2022-01-04 10:55:20|91037.3|90987.3|91025.4|91000.4|91037.5|91001.6|91021|90985.3|37
1641293730000|2022-01-04 10:55:30|91023.7|90998.7|91021.1|90996.1|91025.9|91000.9|91021|90996|46
1641293740000|2022-01-04 10:55:40|91020.3|90995.3|91025.9|91000.9|91026.2|91001.2|91020.3|90995.3|39
1641293750000|2022-01-04 10:55:50|91025.7|91000.7|91028.6|91003.6|91030.6|91005.6|91023|90998|56
1641293760000|2022-01-04 10:56:00|91029.1|91004.1|91032.8|91007.8|91048.8|91010.8|91027.6|90998.8|41
1641293770000|2022-01-04 10:56:10|91033.4|91008.4|91031.9|91006.9|91033.4|91008.4|91028.7|91003.7|26
1641293780000|2022-01-04 10:56:20|91030.5|91005.5|91033.8|91008.8|91034.1|91009.1|91029.3|91004.3|24
1641293790000|2022-01-04 10:56:30|91033.7|91008.7|91034.8|91009.8|91036.3|91011.3|91032.5|91007.5|38
1641293800000|2022-01-04 10:56:40|91035|91010|91027.8|91002.8|91037|91012|91027.8|91002.8|40
1641293810000|2022-01-04 10:56:50|91026.5|91001.5|91025.3|91000.3|91032.3|91007.3|91024.9|90999.9|54
1641293820000|2022-01-04 10:57:00|91027.2|91002.2|91027.7|91002.7|91038.7|91003.9|91024.3|90987.4|57
1641293830000|2022-01-04 10:57:10|91028.1|91003.1|91032.8|91007.8|91041.1|91011.9|91027.1|90991|62
1641293840000|2022-01-04 10:57:20|91032.9|91007.9|91024.6|90999.6|91034.1|91009.1|91024.2|90999.2|55
1641293850000|2022-01-04 10:57:30|91024.8|90999.8|91031.3|91006.3|91031.5|91006.5|91024.1|90999.1|49
1641293860000|2022-01-04 10:57:40|91032.4|91007.4|91034.9|91009.9|91037.3|91012.3|91030.7|91005.7|54
1641293870000|2022-01-04 10:57:50|91035.2|91010.2|91033.9|91008.9|91036.1|91011.1|91031.3|91006.3|43
1641293880000|2022-01-04 10:58:00|91035.6|91010.6|91039.8|91014.8|91042.2|91017.2|91033.9|91008.9|41
1641293890000|2022-01-04 10:58:10|91040.5|91015.5|91040.3|91015.3|91041.4|91016.4|91034.1|91009.1|53
1641293900000|2022-01-04 10:58:20|91040|91015|91048.4|91023.4|91048.4|91023.4|91038.6|91013.6|48
1641293910000|2022-01-04 10:58:30|91048.2|91023.2|91047.7|91022.7|91049.9|91024.9|91046.8|91021.8|36
1641293920000|2022-01-04 10:58:40|91047.8|91022.8|91048.8|91023.8|91049.9|91024.9|91046.6|91021.6|31
1641293930000|2022-01-04 10:58:50|91051|91026|91046.6|91021.6|91051|91026|91046.2|91021.2|36
1641293940000|2022-01-04 10:59:00|91046.3|91021.3|91028.7|91003.7|91056.2|91021.3|91026.2|91001.2|56
1641293950000|2022-01-04 10:59:10|91028.8|91003.8|91031.3|91006.3|91031.7|91006.7|91028.3|91003.3|26
1641293960000|2022-01-04 10:59:20|91031.1|91006.1|91029.7|91004.7|91031.1|91006.1|91024.2|90999.2|47
1641293970000|2022-01-04 10:59:30|91029.9|91004.9|91043.5|91018.5|91049.5|91024.5|91029.8|91004.8|59
1641293980000|2022-01-04 10:59:40|91044.8|91019.8|91043|91018|91045.2|91020.2|91042.9|91017.9|31
1641293990000|2022-01-04 10:59:50|91044|91019|91059.8|91034.8|91059.9|91034.9|91044|91019|40
1641294000000|2022-01-04 11:00:00|91059.2|91034.2|91061.9|91036.9|91071.5|91037.6|91059.2|91020.6|46
1641294010000|2022-01-04 11:00:10|91061.6|91036.6|91070.6|91045.6|91083.3|91049.2|91061|91032|48
1641294020000|2022-01-04 11:00:20|91070.8|91045.8|91073.6|91048.6|91099.4|91062.7|91070.6|91045.6|58
1641294030000|2022-01-04 11:00:30|91074.3|91049.3|91075.7|91050.7|91095|91060.9|91073.6|91042|48
1641294040000|2022-01-04 11:00:40|91075.9|91050.9|91082.6|91057.6|91085.2|91060.2|91074.4|91049.4|49
1641294050000|2022-01-04 11:00:50|91084.1|91059.1|91077.5|91052.5|91084.1|91059.1|91077.4|91052.4|29
1641294060000|2022-01-04 11:01:00|91078.6|91053.6|91081.2|91056.2|91083.4|91058.4|91068.3|91043.3|66
1641294070000|2022-01-04 11:01:10|91081.9|91056.9|91073.6|91048.6|91081.9|91056.9|91070.6|91045.6|66
1641294080000|2022-01-04 11:01:20|91074.3|91049.3|91066|91041|91075.1|91050.1|91062.4|91037.4|54
1641294090000|2022-01-04 11:01:30|91067.3|91042.3|91076.8|91051.8|91077.1|91052.1|91066.4|91041.4|54
1641294100000|2022-01-04 11:01:40|91076.2|91051.2|91070|91045|91079.4|91054.4|91070|91045|57
1641294110000|2022-01-04 11:01:50|91068.4|91043.4|91064.6|91039.6|91070.3|91045.3|91064.6|91039.6|49
1641294120000|2022-01-04 11:02:00|91065|91040|91065.8|91040.8|91067.6|91042.6|91064.2|91039.2|36
1641294130000|2022-01-04 11:02:10|91066.3|91041.3|91069.5|91044.5|91069.5|91044.5|91065.3|91040.3|32
1641294140000|2022-01-04 11:02:20|91073.1|91048.1|91072.3|91047.3|91074.5|91049.5|91070.2|91045.2|46
1641294150000|2022-01-04 11:02:30|91072.4|91047.4|91083.1|91058.1|91083.9|91058.9|91071.6|91046.6|49
1641294160000|2022-01-04 11:02:40|91082.7|91057.7|91090.9|91065.9|91100.1|91065.9|91082.5|91050.1|50
1641294170000|2022-01-04 11:02:50|91090.5|91065.5|91088.9|91063.9|91091.1|91066.1|91083.5|91058.5|42
1641294180000|2022-01-04 11:03:00|91089.1|91064.1|91091.4|91066.4|91093.4|91068.4|91089.1|91064.1|51
1641294190000|2022-01-04 11:03:10|91091.8|91066.8|91093|91068|91093.1|91068.1|91091.3|91066.3|29
1641294200000|2022-01-04 11:03:20|91092.8|91067.8|91096|91071|91096|91071|91090.5|91065.5|41
1641294210000|2022-01-04 11:03:30|91095.2|91070.2|91097.7|91072.7|91098.2|91073.2|91095.2|91070.2|33
1641294220000|2022-01-04 11:03:40|91098|91073|91097.6|91072.6|91099|91074|91097.2|91072.2|35
1641294230000|2022-01-04 11:03:50|91097.4|91072.4|91097|91072|91097.5|91072.5|91093.3|91068.3|49
1641294240000|2022-01-04 11:04:00|91097.6|91072.6|91098.3|91073.3|91103.6|91078.6|91095.3|91070.3|42
1641294250000|2022-01-04 11:04:10|91098.8|91073.8|91100.3|91075.3|91101|91076|91097.6|91072.6|29
1641294260000|2022-01-04 11:04:20|91099.5|91074.5|91101.9|91076.9|91103.8|91078.8|91099.4|91074.4|50
1641294270000|2022-01-04 11:04:30|91102|91077|91118|91093|91118.9|91093.9|91101.2|91076.2|59
1641294280000|2022-01-04 11:04:40|91118.1|91093.1|91117.6|91092.6|91118.1|91093.1|91115.5|91090.5|37
1641294290000|2022-01-04 11:04:50|91117.4|91092.4|91107.3|91082.3|91117.4|91092.4|91107.2|91082.2|40
1641294300000|2022-01-04 11:05:00|91107.4|91082.4|91107.7|91082.7|91108.5|91083.5|91106.1|91081.1|24
1641294310000|2022-01-04 11:05:10|91106.9|91081.9|91084.9|91059.9|91106.9|91081.9|91082.5|91057.5|41
1641294320000|2022-01-04 11:05:20|91084.4|91059.4|91087.3|91062.3|91097.6|91063.1|91081.8|91044.8|42
1641294330000|2022-01-04 11:05:30|91087.2|91062.2|91095.6|91070.6|91096.5|91071.5|91087.2|91062.2|47
1641294340000|2022-01-04 11:05:40|91095.2|91070.2|91102.1|91077.1|91102.8|91077.8|91094.8|91069.8|38
1641294350000|2022-01-04 11:05:50|91102|91077|91101.7|91076.7|91103.1|91078.1|91101.4|91076.4|36
1641294360000|2022-01-04 11:06:00|91099.9|91074.9|91091|91066|91100.1|91075.1|91090.1|91065.1|35
1641294370000|2022-01-04 11:06:10|91091.4|91066.4|91090.6|91065.6|91092.7|91067.7|91089.4|91064.4|22
1641294380000|2022-01-04 11:06:20|91090.1|91065.1|91080.5|91055.5|91090.3|91065.3|91080.1|91055.1|33
1641294390000|2022-01-04 11:06:30|91080.9|91055.9|91075.6|91050.6|91081.8|91056.8|91075.1|91050.1|38
1641294400000|2022-01-04 11:06:40|91075.4|91050.4|91074.9|91049.9|91076.7|91051.7|91074.1|91049.1|28
1641294410000|2022-01-04 11:06:50|91074.6|91049.6|91059.8|91034.8|91083.5|91049.6|91053.4|91015.6|55
1641294420000|2022-01-04 11:07:00|91061.8|91036.8|91058.1|91033.1|91062.4|91037.4|91053.9|91028.9|42
1641294430000|2022-01-04 11:07:10|91058.3|91033.3|91068.6|91043.6|91068.6|91043.6|91058.1|91033.1|30
1641294440000|2022-01-04 11:07:20|91068.1|91043.1|91067.1|91042.1|91068.1|91043.1|91066.6|91041.6|16
1641294450000|2022-01-04 11:07:30|91067|91042|91067.4|91042.4|91069.1|91044.1|91066.8|91041.8|30
1641294460000|2022-01-04 11:07:40|91067.7|91042.7|91069.7|91044.7|91071.7|91046.7|91067.2|91042.2|41
1641294470000|2022-01-04 11:07:50|91070.5|91045.5|91070.5|91045.5|91071.7|91046.7|91069.7|91044.7|25
1641294480000|2022-01-04 11:08:00|91070.6|91045.6|91069.3|91044.3|91070.6|91045.6|91068.1|91043.1|25
1641294490000|2022-01-04 11:08:10|91069.5|91044.5|91069.1|91044.1|91069.5|91044.5|91068|91043|17
1641294500000|2022-01-04 11:08:20|91068.9|91043.9|91066.8|91041.8|91068.9|91043.9|91065.6|91040.6|26
1641294510000|2022-01-04 11:08:30|91066.4|91041.4|91068.6|91043.6|91070.5|91045.5|91066.4|91041.4|19
1641294520000|2022-01-04 11:08:40|91069.1|91044.1|91077.5|91052.5|91084.2|91059.2|91069.1|91044.1|45
1641294530000|2022-01-04 11:08:50|91078.3|91053.3|91058.1|91033.1|91078.3|91053.3|91057.2|91032.2|40
1641294540000|2022-01-04 11:09:00|91063.8|91038.8|91063.4|91038.4|91079.9|91041.9|91059.4|91029.9|54
1641294550000|2022-01-04 11:09:10|91064.1|91039.1|91057|91032|91064.1|91039.1|91051.9|91026.9|47
1641294560000|2022-01-04 11:09:20|91053.2|91028.2|91059.2|91009.2|91059.2|91028.2|91045.2|91006.2|41
1641294570000|2022-01-04 11:09:30|91058.7|91008.7|91046|91021|91061.8|91021.3|91035.8|91008.5|54
1641294580000|2022-01-04 11:09:40|91046.4|91021.4|91043.6|91018.6|91060.8|91023.3|91040.1|91010.8|50
1641294590000|2022-01-04 11:09:50|91044.2|91019.2|91038.3|91013.3|91050.5|91025.5|91036.7|91011.7|63
1641294600000|2022-01-04 11:10:00|91037.8|91012.8|91043.1|91018.1|91047.1|91022.1|91036.6|91011.6|59
1641294610000|2022-01-04 11:10:10|91043.2|91018.2|91047.6|91022.6|91060|91022.7|91042.7|91010|44
1641294620000|2022-01-04 11:10:20|91046.9|91021.9|91049.3|91024.3|91051.7|91026.7|91046.9|91021.9|41
1641294630000|2022-01-04 11:10:30|91049.2|91024.2|91059|91034|91059|91034|91049|91024|41
1641294640000|2022-01-04 11:10:40|91058.9|91033.9|91056.5|91031.5|91059.7|91034.7|91056.4|91031.4|43
1641294650000|2022-01-04 11:10:50|91056.6|91031.6|91054.7|91029.7|91056.6|91031.6|91050.5|91025.5|45
1641294660000|2022-01-04 11:11:00|91054.5|91029.5|91056.7|91031.7|91058.6|91033.6|91054.5|91029.5|40
1641294670000|2022-01-04 11:11:10|91056.5|91031.5|91040.4|91015.4|91056.5|91031.5|91039.2|91014.2|59
1641294680000|2022-01-04 11:11:20|91040.5|91015.5|91036.1|91011.1|91041.3|91016.3|91035.2|91010.2|33
1641294690000|2022-01-04 11:11:30|91035|91010|91023.7|90998.7|91036.6|91011.6|91021.2|90996.2|43
1641294700000|2022-01-04 11:11:40|91024.1|90999.1|91018.7|90993.7|91031.9|90999.1|91017|90981.6|48
1641294710000|2022-01-04 11:11:50|91018.2|90993.2|91019.6|90994.6|91033.1|90995.6|91016.8|90981|36
1641294720000|2022-01-04 11:12:00|91019.4|90994.4|91020.4|90995.4|91022|90997|91018.7|90993.7|32
1641294730000|2022-01-04 11:12:10|91020.5|90995.5|91025|91000|91038.8|91000.7|91019.5|90986.9|36
1641294740000|2022-01-04 11:12:20|91025.1|91000.1|91023.8|90998.8|91025.3|91000.3|91021.6|90996.6|25
1641294750000|2022-01-04 11:12:30|91023.9|90998.9|91015.8|90990.8|91023.9|90998.9|91014|90989|41
1641294760000|2022-01-04 11:12:40|91014.9|90989.9|91015|90990|91015.8|90990.8|91013.8|90988.8|29
1641294770000|2022-01-04 11:12:50|91015.2|90990.2|91014.8|90989.8|91015.8|90990.8|91010.2|90985.2|24
1641294780000|2022-01-04 11:13:00|91013.3|90988.3|91008.2|90983.2|91014.1|90989.1|91005.3|90980.3|33
1641294790000|2022-01-04 11:13:10|91007.2|90982.2|91008.1|90983.1|91008.5|90983.5|90999.3|90974.3|49
1641294800000|2022-01-04 11:13:20|91007.7|90982.7|91014.8|90989.8|91015.5|90990.5|90998.9|90973.9|61
1641294810000|2022-01-04 11:13:30|91014.5|90989.5|91047.6|90997.6|91048.6|91013.3|91014.5|90976.9|44
1641294820000|2022-01-04 11:13:40|91047.7|90997.7|91034.8|91009.8|91048.8|91011.8|91034.5|90997.7|46
1641294830000|2022-01-04 11:13:50|91034.7|91009.7|91044|90994|91045.4|91011.4|91027.2|90994|52
1641294840000|2022-01-04 11:14:00|91031.3|91006.3|91027.7|91002.7|91050.9|91013.6|91026.3|90990.2|53
1641294850000|2022-01-04 11:14:10|91027.1|91002.1|91026.5|91001.5|91029|91004|91023.2|90998.2|45
1641294860000|2022-01-04 11:14:20|91026.6|91001.6|91027.8|91002.8|91029.5|91004.5|91026.6|91001.6|20
1641294870000|2022-01-04 11:14:30|91028.2|91003.2|91017.4|90992.4|91030.5|91005.5|91016.4|90991.4|41
1641294880000|2022-01-04 11:14:40|91017.8|90992.8|91026.9|91001.9|91029.2|91004.2|91017.5|90992.5|44
1641294890000|2022-01-04 11:14:50|91027.1|91002.1|91036.3|91011.3|91037.6|91012.6|91026.7|91001.7|44
1641294900000|2022-01-04 11:15:00|91035.8|91010.8|91047.7|91022.7|91047.8|91022.8|91035.5|91010.5|42
1641294910000|2022-01-04 11:15:10|91049.9|91024.9|91050.9|91000.9|91051.2|91024.9|91038.7|91000.9|49
1641294920000|2022-01-04 11:15:20|91051.7|91001.7|91037.4|91012.4|91051.7|91012.8|91035.4|91001.7|35
1641294930000|2022-01-04 11:15:30|91037.3|91012.3|91047.1|91022.1|91060.1|91025.8|91034.7|91005.8|65
1641294940000|2022-01-04 11:15:40|91049.5|91024.5|91037.9|91012.9|91050.2|91025.2|91037.2|91012.2|49
1641294950000|2022-01-04 11:15:50|91038|91013|91030.6|91005.6|91039.8|91014.8|91028|91003|47
1641294960000|2022-01-04 11:16:00|91030.9|91005.9|91038.3|91013.3|91039.8|91014.8|91030.9|91005.9|58
1641294970000|2022-01-04 11:16:10|91037.9|91012.9|91027.7|91002.7|91039|91014|91027.7|91002.7|37
1641294980000|2022-01-04 11:16:20|91027.9|91002.9|91019.4|90994.4|91040.5|91002.9|91017.5|90990.5|57
1641294990000|2022-01-04 11:16:30|91018.7|90993.7|91012.7|90987.7|91027.8|90994.3|91009.3|90974.3|45
1641295000000|2022-01-04 11:16:40|91013.3|90988.3|91011.6|90986.6|91023.9|90988.8|91010.4|90973.9|30
1641295010000|2022-01-04 11:16:50|91011.7|90986.7|91012.3|90987.3|91012.3|90987.3|91010.6|90985.6|27
1641295020000|2022-01-04 11:17:00|91011.8|90986.8|91002.8|90977.8|91026.3|90990.3|91001.5|90963.9|51
1641295030000|2022-01-04 11:17:10|91002.6|90977.6|91002.2|90977.2|91003.2|90978.2|91002|90977|27
1641295040000|2022-01-04 11:17:20|91003.4|90978.4|90995.7|90970.7|91006.1|90981.1|90993.1|90968.1|58
1641295050000|2022-01-04 11:17:30|90995.5|90970.5|90999.9|90974.9|91000|90975|90995|90970|45
1641295060000|2022-01-04 11:17:40|90999.6|90974.6|91008.6|90983.6|91010.2|90985.2|90999|90974|35
1641295070000|2022-01-04 11:17:50|91021.1|90971.1|91025.2|91000.2|91043.4|91004.4|91010.5|90971.1|58
1641295080000|2022-01-04 11:18:00|91025.5|91000.5|91030.5|91005.5|91040.2|91007|91023.8|90986|56
1641295090000|2022-01-04 11:18:10|91030|91005|91023.5|90998.5|91045.7|91008.5|91023.5|90987.7|35
1641295100000|2022-01-04 11:18:20|91024|90999|91022.6|90997.6|91035|90999.5|91021.8|90984.6|34
1641295110000|2022-01-04 11:18:30|91022.5|90997.5|91031.7|90981.7|91031.7|90998.1|91017.1|90979.5|30
1641295120000|2022-01-04 11:18:40|91031.1|90981.1|91029|91004|91032.1|91004|91021.1|90981|31
1641295130000|2022-01-04 11:18:50|91027.9|91002.9|91027.6|91002.6|91040.9|91003.7|91026.8|90989.9|27
1641295140000|2022-01-04 11:19:00|91027.5|91002.5|91027|91002|91028.3|91003.3|91026.9|91001.9|32
1641295150000|2022-01-04 11:19:10|91026.8|91001.8|91029.6|91004.6|91031.1|91006.1|91026.7|91001.7|23
1641295160000|2022-01-04 11:19:20|91029.5|91004.5|91036.4|91011.4|91036.4|91011.4|91028.5|91003.5|19
1641295170000|2022-01-04 11:19:30|91036.2|91011.2|91042.8|91017.8|91043.8|91018.8|91033.9|91008.9|40
1641295180000|2022-01-04 11:19:40|91043.4|91018.4|91045|91020|91045.4|91020.4|91042.7|91017.7|25
1641295190000|2022-01-04 11:19:50|91045.1|91020.1|91045.4|91020.4|91045.4|91020.4|91044|91019|32
1641295200000|2022-01-04 11:20:00|91045.6|91020.6|91039.7|91014.7|91052.5|91020.6|91036.2|91001.2|51
1641295210000|2022-01-04 11:20:10|91039.3|91014.3|91038.5|91013.5|91039.5|91014.5|91035.3|91010.3|46
1641295220000|2022-01-04 11:20:20|91038.4|91013.4|91039.3|91014.3|91043.9|91018.9|91038.4|91013.4|31
1641295230000|2022-01-04 11:20:30|91039.4|91014.4|91045.8|91020.8|91051.5|91021.1|91034.2|91001.5|38
1641295240000|2022-01-04 11:20:40|91059.4|91009.4|91046.8|91021.8|91059.4|91022.6|91044.6|91007.4|24
1641295250000|2022-01-04 11:20:50|91046.7|91021.7|91045.2|91020.2|91047.1|91022.1|91044.6|91019.6|28
1641295260000|2022-01-04 11:21:00|91045.4|91020.4|91044|91019|91045.8|91020.8|91043.6|91018.6|27
1641295270000|2022-01-04 11:21:10|91044.1|91019.1|91041.7|91016.7|91044.2|91019.2|91040.6|91015.6|29
1641295280000|2022-01-04 11:21:20|91041.4|91016.4|91041.2|91016.2|91041.7|91016.7|91040.7|91015.7|16
1641295290000|2022-01-04 11:21:30|91053|91003|91041.5|91016.5|91054.1|91016.5|91036.8|91002.2|41
1641295300000|2022-01-04 11:21:40|91042.1|91017.1|91041.3|91016.3|91042.1|91017.1|91040.8|91015.8|30
1641295310000|2022-01-04 11:21:50|91041.5|91016.5|91042.6|91017.6|91042.8|91017.8|91040.2|91015.2|32
1641295320000|2022-01-04 11:22:00|91042.9|91017.9|91046.2|91021.2|91046.7|91021.7|91042.4|91017.4|29
1641295330000|2022-01-04 11:22:10|91046.4|91021.4|91046.3|91021.3|91048|91023|91046.1|91021.1|35
1641295340000|2022-01-04 11:22:20|91046.7|91021.7|91050.4|91025.4|91051.7|91026.7|91046.7|91021.7|36
1641295350000|2022-01-04 11:22:30|91049.9|91024.9|91046.6|91021.6|91050.9|91025.9|91046.6|91021.6|39
1641295360000|2022-01-04 11:22:40|91047.2|91022.2|91046.5|91021.5|91051.2|91026.2|91046.3|91021.3|43
1641295370000|2022-01-04 11:22:50|91046.4|91021.4|91043.3|91018.3|91050.4|91025.4|91042.1|91017.1|44
1641295380000|2022-01-04 11:23:00|91043.4|91018.4|91046.8|91021.8|91046.8|91021.8|91043.3|91018.3|15
1641295390000|2022-01-04 11:23:10|91046.6|91021.6|91043.7|91018.7|91052.4|91021.6|91040.3|91002.4|23
1641295400000|2022-01-04 11:23:20|91044|91019|91043.2|91018.2|91044.3|91019.3|91043|91018|19
1641295410000|2022-01-04 11:23:30|91043.5|91018.5|91043.7|91018.7|91043.9|91018.9|91039.6|91014.6|39
1641295420000|2022-01-04 11:23:40|91043.6|91018.6|91039|91014|91045.2|91020.2|91038.8|91013.8|32
1641295430000|2022-01-04 11:23:50|91040.1|91015.1|91044.4|91019.4|91045|91020|91039.5|91014.5|33
1641295440000|2022-01-04 11:24:00|91044.6|91019.6|91086|91036|91087.2|91037.2|91044.6|91019.6|51
1641295450000|2022-01-04 11:24:10|91087.6|91037.6|91072.5|91047.5|91088.2|91051.6|91072.5|91034.8|50
1641295460000|2022-01-04 11:24:20|91073.6|91048.6|91078.6|91053.6|91088.7|91054.4|91072.4|91034.7|37
1641295470000|2022-01-04 11:24:30|91078.9|91053.9|91081.9|91056.9|91083|91058|91078.7|91053.7|48
1641295480000|2022-01-04 11:24:40|91081.8|91056.8|91092|91067|91096.6|91067.7|91080.1|91046.2|51
1641295490000|2022-01-04 11:24:50|91092.2|91067.2|91087.1|91062.1|91104.5|91069.5|91085.7|91048.6|57
1641295500000|2022-01-04 11:25:00|91087.5|91062.5|91076.3|91051.3|91101.5|91064.7|91076.3|91044.9|63
1641295510000|2022-01-04 11:25:10|91075.7|91050.7|91082.4|91057.4|91082.4|91057.4|91075.7|91050.7|41
1641295520000|2022-01-04 11:25:20|91081.6|91056.6|91086.1|91061.1|91086.5|91061.5|91081|91056|39
1641295530000|2022-01-04 11:25:30|91085.8|91060.8|91084.7|91059.7|91089.1|91064.1|91083.6|91058.6|53
1641295540000|2022-01-04 11:25:40|91084.8|91059.8|91085.7|91060.7|91087.7|91062.7|91084.3|91059.3|37
1641295550000|2022-01-04 11:25:50|91086.1|91061.1|91083.8|91058.8|91089.2|91064.2|91080.4|91055.4|49
1641295560000|2022-01-04 11:26:00|91086.6|91061.6|91082.6|91057.6|91089.3|91064.3|91082.2|91057.2|46
1641295570000|2022-01-04 11:26:10|91081.1|91056.1|91088.3|91063.3|91097.3|91065.2|91081.1|91047.1|43
1641295580000|2022-01-04 11:26:20|91088.5|91063.5|91136.5|91086.5|91139.3|91102.7|91087.9|91062.9|66
1641295590000|2022-01-04 11:26:30|91124.4|91099.4|91121.5|91071.5|91134|91099.6|91109.8|91071.5|65
1641295600000|2022-01-04 11:26:40|91110.1|91085.1|91101.7|91076.7|91124.5|91087|91101.4|91063.8|49
1641295610000|2022-01-04 11:26:50|91101.9|91076.9|91100.1|91075.1|91116.1|91079|91093|91062|54
1641295620000|2022-01-04 11:27:00|91100|91075|91108.8|91083.8|91117.2|91092.2|91099.3|91063.4|70
1641295630000|2022-01-04 11:27:10|91108.4|91083.4|91109.8|91084.8|91116.9|91091.9|91105.9|91080.9|64
1641295640000|2022-01-04 11:27:20|91110|91085|91113.7|91088.7|91118.6|91093.6|91110|91085|52
1641295650000|2022-01-04 11:27:30|91113|91088|91104.9|91079.9|91120.8|91088.4|91101.9|91070.8|54
1641295660000|2022-01-04 11:27:40|91105.3|91080.3|91104.5|91079.5|91118.8|91083.8|91104.4|91068.6|61
1641295670000|2022-01-04 11:27:50|91104.4|91079.4|91109|91084|91109.6|91084.6|91104|91079|54
1641295680000|2022-01-04 11:28:00|91109.1|91084.1|91099.4|91074.4|91109.1|91084.1|91098.5|91073.5|40
1641295690000|2022-01-04 11:28:10|91099.8|91074.8|91099.1|91074.1|91104|91079|91098.3|91073.3|62
1641295700000|2022-01-04 11:28:20|91098.9|91073.9|91101.8|91076.8|91105.2|91080.2|91097.9|91072.9|55
1641295710000|2022-01-04 11:28:30|91101.9|91076.9|91093.4|91068.4|91102.5|91077.5|91093.4|91068.4|47
1641295720000|2022-01-04 11:28:40|91092.9|91067.9|91099.1|91074.1|91100.2|91075.2|91088.7|91063.7|52
1641295730000|2022-01-04 11:28:50|91099.4|91074.4|91103.6|91078.6|91103.6|91078.6|91096.7|91071.7|43
1641295740000|2022-01-04 11:29:00|91103.2|91078.2|91104.7|91079.7|91106|91081|91102.5|91077.5|34
1641295750000|2022-01-04 11:29:10|91106.2|91081.2|91110.2|91085.2|91110.3|91085.3|91105.3|91080.3|41
1641295760000|2022-01-04 11:29:20|91112.5|91087.5|91106.6|91081.6|91112.5|91087.5|91102.6|91077.6|54
1641295770000|2022-01-04 11:29:30|91106.7|91081.7|91106.7|91081.7|91108.8|91083.8|91102|91077|56
1641295780000|2022-01-04 11:29:40|91107.4|91082.4|91112.9|91087.9|91112.9|91087.9|91105.7|91080.7|52
1641295790000|2022-01-04 11:29:50|91113|91088|91112.8|91087.8|91114.6|91089.6|91112.3|91087.3|23
1641295800000|2022-01-04 11:30:00|91112.7|91087.7|91128.5|91103.5|91130.4|91105.4|91112.6|91087.6|55
1641295810000|2022-01-04 11:30:10|91128.2|91103.2|91136.4|91111.4|91140.9|91115.9|91128.2|91103.2|61
1641295820000|2022-01-04 11:30:20|91137.7|91112.7|91145.9|91120.9|91153.9|91128.9|91137.7|91112.7|65
1641295830000|2022-01-04 11:30:30|91144.2|91119.2|91137.9|91112.9|91144.8|91119.8|91136.7|91111.7|55
1641295840000|2022-01-04 11:30:40|91137.5|91112.5|91121.4|91096.4|91137.5|91112.5|91117|91092|63
1641295850000|2022-01-04 11:30:50|91121.3|91096.3|91107.1|91082.1|91125.9|91100.9|91104.8|91079.8|50
1641295860000|2022-01-04 11:31:00|91107|91082|91106.1|91081.1|91110.9|91085.9|91104.1|91079.1|45
1641295870000|2022-01-04 11:31:10|91104.9|91079.9|91104.5|91079.5|91112.4|91087.4|91104.1|91079.1|50
1641295880000|2022-01-04 11:31:20|91104.1|91079.1|91100.9|91075.9|91109.8|91081.9|91096.6|91059.8|45
1641295890000|2022-01-04 11:31:30|91101.3|91076.3|91099.7|91074.7|91101.7|91076.7|91099.5|91074.5|30
1641295900000|2022-01-04 11:31:40|91099.6|91074.6|91105.4|91080.4|91115.2|91081.6|91099.5|91062.5|51
1641295910000|2022-01-04 11:31:50|91105.2|91080.2|91096.5|91071.5|91110.1|91082.2|91092.4|91054|43
1641295920000|2022-01-04 11:32:00|91096|91071|91101.1|91076.1|91102.5|91077.5|91096|91071|44
1641295930000|2022-01-04 11:32:10|91101.2|91076.2|91116.3|91066.3|91116.7|91081.6|91100.4|91066.3|28
1641295940000|2022-01-04 11:32:20|91104.6|91079.6|91115.4|91090.4|91122.8|91090.4|91104.6|91071.3|40
1641295950000|2022-01-04 11:32:30|91115.5|91090.5|91114.4|91089.4|91116|91091|91112.7|91087.7|44
1641295960000|2022-01-04 11:32:40|91114.3|91089.3|91112.2|91087.2|91125.6|91092.9|91112.2|91074.8|36
1641295970000|2022-01-04 11:32:50|91112.6|91087.6|91118.1|91093.1|91129.5|91094.7|91112.6|91079.4|42
1641295980000|2022-01-04 11:33:00|91118.3|91093.3|91117.8|91092.8|91118.8|91093.8|91117.1|91092.1|24
1641295990000|2022-01-04 11:33:10|91117.4|91092.4|91116.9|91091.9|91118.7|91093.7|91115.7|91090.7|34
1641296000000|2022-01-04 11:33:20|91116.5|91091.5|91118.4|91093.4|91118.5|91093.5|91116.4|91091.4|24
1641296010000|2022-01-04 11:33:30|91118.5|91093.5|91118.6|91093.6|91119.8|91094.8|91117.7|91092.7|34
1641296020000|2022-01-04 11:33:40|91118.8|91093.8|91122.8|91097.8|91123.3|91098.3|91118.3|91093.3|38
1641296030000|2022-01-04 11:33:50|91123|91098|91116.1|91091.1|91124|91099|91115.7|91090.7|37
1641296040000|2022-01-04 11:34:00|91116|91091|91115.1|91090.1|91116.5|91091.5|91113.9|91088.9|29
1641296050000|2022-01-04 11:34:10|91115|91090|91109.2|91084.2|91116.1|91091.1|91108.3|91083.3|36
1641296060000|2022-01-04 11:34:20|91107.4|91082.4|91099|91074|91107.4|91082.4|91097.3|91072.3|51
1641296070000|2022-01-04 11:34:30|91098.9|91073.9|91101.9|91076.9|91103|91078|91098.9|91073.9|31
1641296080000|2022-01-04 11:34:40|91101.5|91076.5|91103.3|91078.3|91103.6|91078.6|91101.4|91076.4|33
1641296090000|2022-01-04 11:34:50|91103.2|91078.2|91107.4|91082.4|91107.9|91082.9|91102.7|91077.7|39
1641296100000|2022-01-04 11:35:00|91107.1|91082.1|91106.4|91081.4|91108.6|91083.6|91106.2|91081.2|33
1641296110000|2022-01-04 11:35:10|91106.1|91081.1|91099.6|91074.6|91107.1|91082.1|91097.6|91072.6|45
1641296120000|2022-01-04 11:35:20|91100.1|91075.1|91088.4|91063.4|91100.5|91075.5|91088.4|91063.4|54
1641296130000|2022-01-04 11:35:30|91086.8|91061.8|91081.9|91056.9|91088.1|91063.1|91080.4|91055.4|55
1641296140000|2022-01-04 11:35:40|91082.3|91057.3|91084.3|91059.3|91084.8|91059.8|91081.3|91056.3|38
1641296150000|2022-01-04 11:35:50|91084.8|91059.8|91078.7|91053.7|91095.5|91060.2|91077.7|91044.5|37
1641296160000|2022-01-04 11:36:00|91077.5|91052.5|91078.9|91053.9|91080.1|91055.1|91077.5|91052.5|41
1641296170000|2022-01-04 11:36:10|91078.6|91053.6|91081.8|91056.8|91081.9|91056.9|91078.6|91053.6|22
1641296180000|2022-01-04 11:36:20|91081.7|91056.7|91083.5|91058.5|91089.9|91064.9|91081.6|91056.6|50
1641296190000|2022-01-04 11:36:30|91083.4|91058.4|91074.1|91049.1|91084.4|91059.4|91074.1|91049.1|43
1641296200000|2022-01-04 11:36:40|91074|91049|91062.4|91037.4|91075.2|91050.2|91061|91036|50
1641296210000|2022-01-04 11:36:50|91063.2|91038.2|91058.8|91033.8|91064|91039|91058.1|91033.1|54
1641296220000|2022-01-04 11:37:00|91059|91034|91059.7|91034.7|91061.1|91036.1|91058.2|91033.2|46
1641296230000|2022-01-04 11:37:10|91059.6|91034.6|91054.5|91029.5|91060.7|91035.7|91052.9|91027.9|37
1641296240000|2022-01-04 11:37:20|91054.2|91029.2|91053|91028|91055|91030|91051.4|91026.4|45
1641296250000|2022-01-04 11:37:30|91052.9|91027.9|91053.2|91028.2|91057.8|91032.8|91051.8|91026.8|42
1641296260000|2022-01-04 11:37:40|91053.4|91028.4|91052.2|91002.2|91053.6|91028.6|91041|91002.2|50
1641296270000|2022-01-04 11:37:50|91052.6|91002.6|91043.7|91018.7|91057.2|91022.2|91040.9|91002.6|30
1641296280000|2022-01-04 11:38:00|91043.3|91018.3|91047.1|91022.1|91048.8|91023.8|91042.6|91017.6|36
1641296290000|2022-01-04 11:38:10|91048|91023|91052.4|91027.4|91062.3|91027.6|91042.9|91008.3|57
1641296300000|2022-01-04 11:38:20|91053.1|91028.1|91060|91035|91076|91039.2|91053.1|91015.8|61
1641296310000|2022-01-04 11:38:30|91060.3|91035.3|91063.9|91038.9|91077.8|91039.7|91059.8|91025.8|46
1641296320000|2022-01-04 11:38:40|91064.2|91039.2|91068.4|91043.4|91083.9|91046.7|91063.1|91026.4|45
1641296330000|2022-01-04 11:38:50|91068.2|91043.2|91073.1|91048.1|91075.3|91050.3|91068.2|91043.2|44
1641296340000|2022-01-04 11:39:00|91073.2|91048.2|91075.3|91050.3|91075.9|91050.9|91073.2|91048.2|31
1641296350000|2022-01-04 11:39:10|91075.4|91050.4|91072.3|91047.3|91075.8|91050.8|91070.2|91045.2|37
1641296360000|2022-01-04 11:39:20|91071.6|91046.6|91071.2|91046.2|91073.7|91048.7|91068.7|91043.7|34
1641296370000|2022-01-04 11:39:30|91071.3|91046.3|91072.2|91047.2|91076.7|91051.7|91069.2|91044.2|53
1641296380000|2022-01-04 11:39:40|91073.7|91048.7|91069.4|91044.4|91073.7|91048.7|91068.6|91043.6|45
1641296390000|2022-01-04 11:39:50|91067.7|91042.7|91071.1|91046.1|91076.1|91051.1|91067.7|91042.7|44
1641296400000|2022-01-04 11:40:00|91072.5|91047.5|91070.4|91045.4|91072.5|91047.5|91065.6|91040.6|60
1641296410000|2022-01-04 11:40:10|91070.8|91045.8|91076.1|91051.1|91077.3|91052.3|91070.7|91045.7|49
1641296420000|2022-01-04 11:40:20|91076.5|91051.5|91078.3|91053.3|91078.7|91053.7|91074.4|91049.4|44
1641296430000|2022-01-04 11:40:30|91078.5|91053.5|91073.1|91048.1|91078.8|91053.8|91070.5|91045.5|45
1641296440000|2022-01-04 11:40:40|91073.4|91048.4|91084.7|91059.7|91096.4|91061.6|91071.9|91046|59
1641296450000|2022-01-04 11:40:50|91084.2|91059.2|91086.1|91061.1|91086.7|91061.7|91082.7|91057.7|41
1641296460000|2022-01-04 11:41:00|91086.2|91061.2|91082.7|91057.7|91087|91062|91082.1|91057.1|55
1641296470000|2022-01-04 11:41:10|91082.9|91057.9|91082.4|91057.4|91083.9|91058.9|91081.9|91056.9|31
1641296480000|2022-01-04 11:41:20|91082.3|91057.3|91076.2|91051.2|91088.2|91057.4|91072.4|91038.2|50
1641296490000|2022-01-04 11:41:30|91076.5|91051.5|91075.8|91050.8|91076.7|91051.7|91072.4|91047.4|40
1641296500000|2022-01-04 11:41:40|91075.6|91050.6|91079.8|91054.8|91079.8|91054.8|91074.6|91049.6|39
1641296510000|2022-01-04 11:41:50|91080.2|91055.2|91077.9|91052.9|91081.5|91056.5|91077.9|91052.9|43
1641296520000|2022-01-04 11:42:00|91077.4|91052.4|91078.7|91053.7|91079.8|91054.8|91075.4|91050.4|48
1641296530000|2022-01-04 11:42:10|91078.6|91053.6|91115.2|91090.2|91129.8|91095.1|91078.6|91053.6|50
1641296540000|2022-01-04 11:42:20|91114.9|91089.9|91130.5|91105.5|91142.5|91107|91113.9|91078|49
1641296550000|2022-01-04 11:42:30|91128.4|91103.4|91142|91092|91149.1|91104.1|91126.9|91092|51
1641296560000|2022-01-04 11:42:40|91147.7|91097.7|91122.2|91097.2|91147.7|91106.6|91120.6|91086.6|52
1641296570000|2022-01-04 11:42:50|91134.7|91084.7|91117.5|91092.5|91134.7|91096.4|91115|91076.9|59
1641296580000|2022-01-04 11:43:00|91117.6|91092.6|91117.9|91092.9|91118.6|91093.6|91116.5|91091.5|29
1641296590000|2022-01-04 11:43:10|91117.6|91092.6|91103.3|91078.3|91117.6|91092.6|91097.9|91072.9|47
1641296600000|2022-01-04 11:43:20|91103.1|91078.1|91110.6|91085.6|91120|91087.1|91099.8|91070|48
1641296610000|2022-01-04 11:43:30|91114|91089|91116.8|91091.8|91117.7|91092.7|91112.6|91087.6|40
1641296620000|2022-01-04 11:43:40|91117.5|91092.5|91110.9|91085.9|91119.4|91094.4|91110.5|91085.5|40
1641296630000|2022-01-04 11:43:50|91113|91088|91105.6|91080.6|91113|91088|91103.7|91078.7|45
1641296640000|2022-01-04 11:44:00|91105.2|91080.2|91106.4|91081.4|91117.6|91082.1|91101.6|91063.5|57
1641296650000|2022-01-04 11:44:10|91105.5|91080.5|91106.6|91081.6|91118.6|91083.8|91096.9|91060.3|56
1641296660000|2022-01-04 11:44:20|91106.9|91081.9|91106.1|91081.1|91120.8|91083.8|91095.9|91058.9|59
1641296670000|2022-01-04 11:44:30|91104.4|91079.4|91107.1|91082.1|91123.1|91087|91104.4|91073.1|40
1641296680000|2022-01-04 11:44:40|91106|91081|91117.4|91092.4|91127.5|91092.7|91105.5|91074.4|39
1641296690000|2022-01-04 11:44:50|91117.1|91092.1|91117.8|91092.8|91135.1|91096.1|91117.1|91084.9|40
1641296700000|2022-01-04 11:45:00|91117.7|91092.7|91118.1|91093.1|91118.1|91093.1|91115.2|91090.2|34
1641296710000|2022-01-04 11:45:10|91117.9|91092.9|91121.7|91096.7|91123.3|91098.3|91117.9|91092.9|39
1641296720000|2022-01-04 11:45:20|91121.3|91096.3|91134.1|91109.1|91154.4|91115.5|91121.3|91096.3|41
1641296730000|2022-01-04 11:45:30|91134.9|91109.9|91123|91098|91148.3|91111.9|91122.7|91097.4|49
1641296740000|2022-01-04 11:45:40|91122.1|91097.1|91128.7|91103.7|91129|91104|91118.1|91093.1|50
1641296750000|2022-01-04 11:45:50|91129.2|91104.2|91132|91107|91133.4|91108.4|91128.8|91103.8|40
1641296760000|2022-01-04 11:46:00|91132.3|91107.3|91116.9|91091.9|91133.1|91108.1|91116.9|91080.5|49
1641296770000|2022-01-04 11:46:10|91116.7|91091.7|91103.9|91078.9|91118.7|91093.7|91103.9|91078.9|53
1641296780000|2022-01-04 11:46:20|91104|91079|91098.6|91073.6|91112.8|91080.3|91095.5|91061.5|57
1641296790000|2022-01-04 11:46:30|91100.2|91075.2|91099.3|91074.3|91100.9|91075.9|91097|91072|41
1641296800000|2022-01-04 11:46:40|91098.5|91073.5|91090.1|91065.1|91103.8|91074|91089.3|91052.7|52
1641296810000|2022-01-04 11:46:50|91089.6|91064.6|91090|91065|91091.8|91066.8|91087.2|91062.2|30
1641296820000|2022-01-04 11:47:00|91090.2|91065.2|91074.2|91049.2|91093.8|91068.8|91071.9|91046.9|50
1641296830000|2022-01-04 11:47:10|91074.6|91049.6|91087.4|91062.4|91094.5|91062.4|91073.2|91044.5|50
1641296840000|2022-01-04 11:47:20|91087.9|91062.9|91085.4|91060.4|91088|91063|91080.7|91055.7|50
1641296850000|2022-01-04 11:47:30|91084.8|91059.8|91084.9|91059.9|91088|91063|91083.7|91058.7|50
1641296860000|2022-01-04 11:47:40|91084.8|91059.8|91079.4|91054.4|91096.2|91061.3|91073.7|91043.1|52
1641296870000|2022-01-04 11:47:50|91079.6|91054.6|91070.9|91045.9|91090.5|91055.6|91070.9|91040.5|48
1641296880000|2022-01-04 11:48:00|91071.4|91046.4|91078.5|91053.5|91094.9|91057.7|91070.1|91040.5|52
1641296890000|2022-01-04 11:48:10|91079.2|91054.2|91086.9|91036.9|91092.9|91054.2|91074.6|91036.9|44
1641296900000|2022-01-04 11:48:20|91088.6|91038.6|91081.3|91056.3|91092.5|91059.3|91079.5|91037|40
1641296910000|2022-01-04 11:48:30|91081.7|91056.7|91076|91051|91090.3|91056.7|91075|91039.1|36
1641296920000|2022-01-04 11:48:40|91076.3|91051.3|91083.2|91033.2|91095.1|91057.1|91072.9|91033.2|40
1641296930000|2022-01-04 11:48:50|91081.4|91031.4|91093.7|91043.7|91096.2|91057.9|91073.5|91029.6|40
1641296940000|2022-01-04 11:49:00|91093.6|91043.6|91080.6|91055.6|91094|91055.6|91080.1|91041.3|26
1641296950000|2022-01-04 11:49:10|91080.3|91055.3|91079.5|91054.5|91092.9|91056.3|91079.1|91041.6|30
1641296960000|2022-01-04 11:49:20|91079.9|91054.9|91068.9|91043.9|91089.2|91054.9|91065.6|91029.5|51
1641296970000|2022-01-04 11:49:30|91068.7|91043.7|91065.6|91040.6|91088.1|91049|91057.7|91022.6|64
1641296980000|2022-01-04 11:49:40|91065.5|91040.5|91066.5|91041.5|91071.7|91046.7|91065.5|91040.5|42
1641296990000|2022-01-04 11:49:50|91067|91042|91050.5|91025.5|91067|91042|91050.5|91025.5|56
1641297000000|2022-01-04 11:50:00|91051.1|91026.1|91051.7|91026.7|91052.2|91027.2|91045.5|91020.5|58
1641297010000|2022-01-04 11:50:10|91051.8|91026.8|91053.5|91028.5|91055.3|91030.3|91051.1|91026.1|46
1641297020000|2022-01-04 11:50:20|91054.1|91029.1|91049|91024|91054.1|91029.1|91048.3|91023.3|39
1641297030000|2022-01-04 11:50:30|91049.4|91024.4|91046.4|91021.4|91067|91028.8|91046.3|91013.5|58
1641297040000|2022-01-04 11:50:40|91045.2|91020.2|91051.8|91026.8|91053.9|91028.9|91043.5|91018.5|38
1641297050000|2022-01-04 11:50:50|91052.1|91027.1|91051|91026|91056|91031|91049.5|91024.5|45
1641297060000|2022-01-04 11:51:00|91051.7|91026.7|91048.8|91023.8|91051.7|91026.7|91047.3|91022.3|44
1641297070000|2022-01-04 11:51:10|91048.7|91023.7|91047.7|91022.7|91049.1|91024.1|91047.1|91022.1|35
1641297080000|2022-01-04 11:51:20|91044.7|91019.7|91047.9|91022.9|91048.1|91023.1|91042.2|91017.2|35
1641297090000|2022-01-04 11:51:30|91047.4|91022.4|91036.6|91011.6|91048.7|91023.7|91036.6|91011.6|45
1641297100000|2022-01-04 11:51:40|91037.2|91012.2|91038.7|91013.7|91040.6|91015.6|91037.2|91012.2|38
1641297110000|2022-01-04 11:51:50|91039.3|91014.3|91034.6|91009.6|91039.8|91014.8|91032.4|91007.4|34
1641297120000|2022-01-04 11:52:00|91034.4|91009.4|91028.3|91003.3|91036.6|91011.6|91027.6|91002.6|41
1641297130000|2022-01-04 11:52:10|91027.6|91002.6|91030.3|91005.3|91030.9|91005.9|91024.9|90999.9|32
1641297140000|2022-01-04 11:52:20|91030.6|91005.6|91029.5|91004.5|91033|91008|91029.1|91004.1|29
1641297150000|2022-01-04 11:52:30|91029.6|91004.6|91035.3|91010.3|91036.1|91011.1|91029.5|91004.5|34
1641297160000|2022-01-04 11:52:40|91034.9|91009.9|91051.4|91026.4|91051.4|91026.4|91034.9|91009.9|43
1641297170000|2022-01-04 11:52:50|91051.6|91026.6|91053.9|91028.9|91054.7|91029.7|91050.4|91025.4|36
1641297180000|2022-01-04 11:53:00|91054.3|91029.3|91056.8|91031.8|91057.1|91032.1|91050.3|91025.3|43
1641297190000|2022-01-04 11:53:10|91057|91032|91053.9|91028.9|91057.4|91032.4|91048.1|91023.1|52
1641297200000|2022-01-04 11:53:20|91054.2|91029.2|91053.9|91028.9|91055.3|91030.3|91049.7|91024.7|36
1641297210000|2022-01-04 11:53:30|91054|91029|91051.8|91026.8|91055.9|91030.9|91050.3|91025.3|35
1641297220000|2022-01-04 11:53:40|91052|91027|91050.8|91025.8|91056.6|91031.6|91049.7|91024.7|37
1641297230000|2022-01-04 11:53:50|91051.6|91026.6|91048.3|91023.3|91053.3|91028.3|91046.3|91021.3|38
1641297240000|2022-01-04 11:54:00|91048.1|91023.1|91048|91023|91051.4|91026.4|91046.8|91021.8|44
1641297250000|2022-01-04 11:54:10|91047.6|91022.6|91051.3|91026.3|91051.6|91026.6|91046.3|91021.3|54
1641297260000|2022-01-04 11:54:20|91051.5|91026.5|91047.8|91022.8|91051.5|91026.5|91043|91018|44
1641297270000|2022-01-04 11:54:30|91048|91023|91052.4|91027.4|91054.4|91029.4|91047.6|91022.6|60
1641297280000|2022-01-04 11:54:40|91051.1|91026.1|91052.7|91027.7|91053.5|91028.5|91047.4|91022.4|55
1641297290000|2022-01-04 11:54:50|91051.8|91026.8|91045.6|91020.6|91053.4|91028.4|91043.7|91018.7|43
1641297300000|2022-01-04 11:55:00|91045.3|91020.3|91042.8|91017.8|91049|91024|91041.7|91016.7|54
1641297310000|2022-01-04 11:55:10|91042.9|91017.9|91045.3|91020.3|91045.4|91020.4|91042.7|91017.7|42
1641297320000|2022-01-04 11:55:20|91045.1|91020.1|91039.5|91014.5|91045.5|91020.5|91038.7|91013.7|44
1641297330000|2022-01-04 11:55:30|91039.2|91014.2|91047.1|91022.1|91047.8|91022.8|91033.4|91008.4|50
1641297340000|2022-01-04 11:55:40|91046.9|91021.9|91039.8|91014.8|91048.4|91023.4|91034|91009|55
1641297350000|2022-01-04 11:55:50|91040.1|91015.1|91040.4|91015.4|91040.4|91015.4|91032|91007|42
1641297360000|2022-01-04 11:56:00|91040.2|91015.2|91030.8|91005.8|91040.2|91015.2|91030.2|91005.2|39
1641297370000|2022-01-04 11:56:10|91030.6|91005.6|91029.6|91004.6|91035.3|91010.3|91029.6|91004.6|38
1641297380000|2022-01-04 11:56:20|91029.9|91004.9|91035.7|91010.7|91036.7|91011.7|91029.8|91004.8|41
1641297390000|2022-01-04 11:56:30|91035.4|91010.4|91035.4|91010.4|91035.7|91010.7|91033.4|91008.4|42
1641297400000|2022-01-04 11:56:40|91037.5|91012.5|91037.6|91012.6|91038.5|91013.5|91033.6|91008.6|45
1641297410000|2022-01-04 11:56:50|91037.3|91012.3|91039.7|91014.7|91042.4|91017.4|91037.3|91012.3|49
1641297420000|2022-01-04 11:57:00|91039.9|91014.9|91034.2|91009.2|91040.3|91015.3|91029.3|91004.3|46
1641297430000|2022-01-04 11:57:10|91034.1|91009.1|91035.1|91010.1|91035.7|91010.7|91034|91009|30
1641297440000|2022-01-04 11:57:20|91034.9|91009.9|91040|91015|91040|91015|91034.9|91009.9|25
1641297450000|2022-01-04 11:57:30|91039.1|91014.1|91043.7|91018.7|91044.2|91019.2|91038.8|91013.8|48
1641297460000|2022-01-04 11:57:40|91043.8|91018.8|91058|91033|91059.8|91034.8|91040.6|91015.6|56
1641297470000|2022-01-04 11:57:50|91057.7|91032.7|91075.7|91050.7|91076|91051|91057.7|91032.7|59
1641297480000|2022-01-04 11:58:00|91075.4|91050.4|91089.9|91064.9|91091.5|91065.6|91075.4|91041.5|48
1641297490000|2022-01-04 11:58:10|91089|91064|91093.1|91068.1|91098.1|91068.1|91085.6|91047.3|48
1641297500000|2022-01-04 11:58:20|91092.9|91067.9|91078.3|91053.3|91093.3|91068.3|91074.8|91049.8|52
1641297510000|2022-01-04 11:58:30|91078.2|91053.2|91079.5|91054.5|91095|91057.5|91076.3|91045|41
1641297520000|2022-01-04 11:58:40|91083|91058|91074.6|91049.6|91083.1|91058.1|91072.3|91047.3|48
1641297530000|2022-01-04 11:58:50|91075.4|91050.4|91071.1|91046.1|91082.5|91050.4|91066.6|91032.5|47
1641297540000|2022-01-04 11:59:00|91071|91046|91070.6|91045.6|91071.3|91046.3|91068.9|91043.9|36
1641297550000|2022-01-04 11:59:10|91070.7|91045.7|91070|91045|91072|91047|91069|91044|43
1641297560000|2022-01-04 11:59:20|91069.6|91044.6|91071.8|91046.8|91078.9|91053.9|91069.6|91044.6|39
1641297570000|2022-01-04 11:59:30|91071.7|91046.7|91085.7|91060.7|91085.7|91060.7|91071.6|91046.6|57
1641297580000|2022-01-04 11:59:40|91086.4|91061.4|91095.4|91070.4|91096.1|91071.1|91086.4|91061.4|43
1641297590000|2022-01-04 11:59:50|91095.5|91070.5|91096|91071|91096.7|91071.7|91094.8|91069.8|25
1641297600000|2022-01-04 12:00:00|91096.1|91071.1|91081.5|91056.5|91096.6|91071.6|91081.5|91056.5|57
1641297610000|2022-01-04 12:00:10|91081.9|91056.9|91084.1|91059.1|91086.6|91061.6|91079.6|91054.6|56
1641297620000|2022-01-04 12:00:20|91085.6|91060.6|91091.2|91066.2|91092.8|91067.8|91085.6|91060.6|53
1641297630000|2022-01-04 12:00:30|91091.3|91066.3|91102.7|91077.7|91102.7|91077.7|91091.3|91066.3|39
1641297640000|2022-01-04 12:00:40|91102.6|91077.6|91104.9|91079.9|91105|91080|91102.6|91077.6|39
1641297650000|2022-01-04 12:00:50|91104.6|91079.6|91103.3|91078.3|91104.7|91079.7|91102.8|91077.8|41
1641297660000|2022-01-04 12:01:00|91103.4|91078.4|91104.2|91079.2|91104.4|91079.4|91102.1|91077.1|43
1641297670000|2022-01-04 12:01:10|91103.8|91078.8|91108|91083|91110|91085|91103|91078|55
1641297680000|2022-01-04 12:01:20|91107.9|91082.9|91108.6|91083.6|91110.1|91085.1|91106.1|91081.1|47
1641297690000|2022-01-04 12:01:30|91107.9|91082.9|91107.8|91082.8|91108.8|91083.8|91105.9|91080.9|44
1641297700000|2022-01-04 12:01:40|91108|91083|91104.4|91079.4|91108|91083|91102.6|91077.6|33
1641297710000|2022-01-04 12:01:50|91103.3|91078.3|91097|91072|91103.3|91078.3|91093.1|91068.1|52
1641297720000|2022-01-04 12:02:00|91096.8|91071.8|91094.7|91069.7|91100.8|91075.8|91094.7|91069.7|40
1641297730000|2022-01-04 12:02:10|91094.8|91069.8|91093.9|91068.9|91096.5|91071.5|91089.3|91064.3|59
1641297740000|2022-01-04 12:02:20|91093.3|91068.3|91090.6|91065.6|91093.3|91068.3|91089.4|91064.4|50
1641297750000|2022-01-04 12:02:30|91091.5|91066.5|91093|91068|91094.9|91069.9|91090.5|91065.5|43
1641297760000|2022-01-04 12:02:40|91092.9|91067.9|91082|91057|91092.9|91067.9|91081|91056|40
1641297770000|2022-01-04 12:02:50|91081.6|91056.6|91069.3|91044.3|91083.7|91058.7|91068.9|91043.9|54
1641297780000|2022-01-04 12:03:00|91069.2|91044.2|91065.8|91040.8|91070.3|91045.3|91062.1|91037.1|54
1641297790000|2022-01-04 12:03:10|91064.9|91039.9|91061.4|91036.4|91066|91041|91061.1|91036.1|39
1641297800000|2022-01-04 12:03:20|91061.7|91036.7|91051.9|91026.9|91061.7|91036.7|91051.9|91026.9|49
1641297810000|2022-01-04 12:03:30|91051.6|91026.6|91034.9|91009.9|91054.3|91029.3|91034.6|91009.6|45
1641297820000|2022-01-04 12:03:40|91035.5|91010.5|91023.4|90998.4|91039.2|91014.2|91022.5|90997.5|60
1641297830000|2022-01-04 12:03:50|91025.3|91000.3|91046.2|91021.2|91046.3|91021.3|91025.3|91000.3|64
1641297840000|2022-01-04 12:04:00|91046.5|91021.5|91062.4|91037.4|91068.6|91043.6|91045.9|91020.9|69
1641297850000|2022-01-04 12:04:10|91062.6|91037.6|91050.3|91025.3|91062.6|91037.6|91049.7|91024.7|65
1641297860000|2022-01-04 12:04:20|91050.4|91025.4|91054.7|91029.7|91065.6|91040.6|91049.3|91024.3|65
1641297870000|2022-01-04 12:04:30|91054.3|91029.3|91090|91040|91091.6|91052.3|91054.3|91029.3|68
1641297880000|2022-01-04 12:04:40|91090.1|91040.1|91084.3|91059.3|91092.3|91059.5|91074.7|91039.7|50
1641297890000|2022-01-04 12:04:50|91083.4|91058.4|91105.8|91080.8|91106.9|91081.9|91082.4|91057.4|65
1641297900000|2022-01-04 12:05:00|91105.9|91080.9|91125.8|91100.8|91138.9|91100.8|91105.9|91072|63
1641297910000|2022-01-04 12:05:10|91125|91100|91134.2|91109.2|91142.8|91109.2|91124.2|91091.4|49
1641297920000|2022-01-04 12:05:20|91147.4|91097.4|91137.2|91112.2|91149.8|91115.6|91128|91095.8|57
1641297930000|2022-01-04 12:05:30|91136.2|91111.2|91137|91112|91139.5|91114.5|91135.6|91110.6|31
1641297940000|2022-01-04 12:05:40|91136.4|91111.4|91128.3|91103.3|91139.2|91114.2|91123.4|91098.4|43
1641297950000|2022-01-04 12:05:50|91129.2|91104.2|91116.6|91091.6|91129.2|91104.2|91112.6|91087.6|62
1641297960000|2022-01-04 12:06:00|91117|91092|91113.5|91088.5|91134.8|91094.5|91113.5|91080.5|53
1641297970000|2022-01-04 12:06:10|91113.1|91088.1|91119.8|91094.8|91122.2|91095|91107.8|91072.2|53
1641297980000|2022-01-04 12:06:20|91120.5|91095.5|91132.8|91082.8|91133.6|91095.6|91120|91081.5|33
1641297990000|2022-01-04 12:06:30|91132.5|91082.5|91104.9|91079.9|91134.6|91097.7|91104.9|91079.9|61
1641298000000|2022-01-04 12:06:40|91104.7|91079.7|91104.5|91079.5|91106.1|91081.1|91103.2|91078.2|45
1641298010000|2022-01-04 12:06:50|91104.2|91079.2|91102.2|91077.2|91105|91080|91101.1|91076.1|42
1641298020000|2022-01-04 12:07:00|91101.1|91076.1|91096.4|91071.4|91101.4|91076.4|91096.4|91071.4|52
1641298030000|2022-01-04 12:07:10|91093.2|91068.2|91100.9|91050.9|91101.7|91068.9|91088.9|91050.1|46
1641298040000|2022-01-04 12:07:20|91100.8|91050.8|91090.5|91065.5|91102.1|91066.5|91087.2|91050.8|32
1641298050000|2022-01-04 12:07:30|91091.5|91066.5|91084.2|91059.2|91109.7|91073.9|91083.3|91058.3|47
1641298060000|2022-01-04 12:07:40|91084.5|91059.5|91076.5|91051.5|91084.6|91059.6|91076.5|91051.5|39
1641298070000|2022-01-04 12:07:50|91076.3|91051.3|91082.5|91057.5|91100.2|91065|91075.4|91044.3|58
1641298080000|2022-01-04 12:08:00|91084.5|91059.5|91082|91057|91084.7|91059.7|91080.8|91055.8|47
1641298090000|2022-01-04 12:08:10|91081.4|91056.4|91073.6|91048.6|91089.2|91056.4|91073.6|91038.2|45
1641298100000|2022-01-04 12:08:20|91073.5|91048.5|91055.1|91030.1|91073.5|91048.5|91055.1|91030.1|63
1641298110000|2022-01-04 12:08:30|91053.7|91028.7|91043|91018|91067.4|91030.3|91040.3|91015.3|63
1641298120000|2022-01-04 12:08:40|91043.8|91018.8|91063|91038|91070.7|91038|91041.2|91016.2|58
1641298130000|2022-01-04 12:08:50|91063.1|91038.1|91081.3|91056.3|91081.3|91056.3|91062.6|91037.6|59
1641298140000|2022-01-04 12:09:00|91081.4|91056.4|91085|91060|91085.9|91060.9|91080.7|91055.7|28
1641298150000|2022-01-04 12:09:10|91085.5|91060.5|91092.1|91067.1|91104.3|91067.9|91084.3|91053.3|34
1641298160000|2022-01-04 12:09:20|91091.9|91066.9|91086.5|91061.5|91092.4|91067.4|91083.7|91058.7|38
1641298170000|2022-01-04 12:09:30|91086.8|91061.8|91084.4|91059.4|91087.5|91062.5|91084.4|91059.4|32
1641298180000|2022-01-04 12:09:40|91084.2|91059.2|91086.4|91061.4|91086.5|91061.5|91083.7|91058.7|33
1641298190000|2022-01-04 12:09:50|91090.8|91065.8|91096.3|91071.3|91109.4|91073.3|91090.8|91057|51
1641298200000|2022-01-04 12:10:00|91096.5|91071.5|91102.2|91077.2|91105|91080|91094.9|91069.9|48
1641298210000|2022-01-04 12:10:10|91102.3|91077.3|91118.1|91093.1|91118.1|91093.1|91101|91076|52
1641298220000|2022-01-04 12:10:20|91117.5|91092.5|91119|91094|91119.2|91094.2|91116.7|91091.7|28
1641298230000|2022-01-04 12:10:30|91118.8|91093.8|91124.7|91099.7|91139|91101.3|91117.6|91089|38
1641298240000|2022-01-04 12:10:40|91124.3|91099.3|91116.6|91091.6|91131|91099.5|91115.4|91080.4|38
1641298250000|2022-01-04 12:10:50|91117.6|91092.6|91118.5|91093.5|91118.5|91093.5|91116.5|91091.5|35
1641298260000|2022-01-04 12:11:00|91118.4|91093.4|91110.4|91085.4|91119.2|91094.2|91109.9|91084.9|34
1641298270000|2022-01-04 12:11:10|91110.2|91085.2|91111|91086|91124.4|91087.6|91109.6|91072.4|42
1641298280000|2022-01-04 12:11:20|91111.1|91086.1|91114.1|91089.1|91127.1|91095|91111.1|91077.1|57
1641298290000|2022-01-04 12:11:30|91114.4|91089.4|91120.3|91095.3|91122.9|91097.9|91113.7|91088.7|41
1641298300000|2022-01-04 12:11:40|91120.2|91095.2|91120.4|91095.4|91123.8|91098.8|91120.2|91095.2|27
1641298310000|2022-01-04 12:11:50|91133.5|91083.5|91117.9|91092.9|91133.5|91096.9|91116.4|91083.5|37
1641298320000|2022-01-04 12:12:00|91118|91093|91120.1|91095.1|91120.1|91095.1|91117.8|91092.8|25
1641298330000|2022-01-04 12:12:10|91120.3|91095.3|91127.4|91102.4|91127.5|91102.5|91120.3|91095.3|36
1641298340000|2022-01-04 12:12:20|91126.9|91101.9|91124.4|91099.4|91127|91102|91123.1|91098.1|28
1641298350000|2022-01-04 12:12:30|91124.5|91099.5|91123.2|91098.2|91135.5|91099.6|91119.6|91085.5|40
1641298360000|2022-01-04 12:12:40|91123.5|91098.5|91119.3|91094.3|91123.5|91098.5|91119|91094|31
1641298370000|2022-01-04 12:12:50|91119.9|91094.9|91118.9|91093.9|91119.9|91094.9|91118.7|91093.7|21
1641298380000|2022-01-04 12:13:00|91119|91094|91092.5|91067.5|91119.1|91094.1|91092.5|91067.5|51
1641298390000|2022-01-04 12:13:10|91091.1|91066.1|91094.9|91069.9|91094.9|91069.9|91084.9|91059.9|50
1641298400000|2022-01-04 12:13:20|91095.8|91070.8|91105.6|91080.6|91107.7|91082.7|91095.8|91070.8|42
1641298410000|2022-01-04 12:13:30|91106.4|91081.4|91101.4|91076.4|91119.9|91081.7|91101.4|91069.9|45
1641298420000|2022-01-04 12:13:40|91100.9|91075.9|91081.6|91056.6|91105.5|91080.5|91079.4|91054.4|54
1641298430000|2022-01-04 12:13:50|91081.5|91056.5|91085.8|91060.8|91086.2|91061.2|91080.4|91055.4|36
1641298440000|2022-01-04 12:14:00|91086.9|91061.9|91088|91063|91097.6|91066.2|91079.1|91047.6|54
1641298450000|2022-01-04 12:14:10|91087.8|91062.8|91104|91079|91114|91079|91087.8|91062.8|50
1641298460000|2022-01-04 12:14:20|91104.4|91079.4|91108.4|91083.4|91110.7|91085.7|91103.8|91078.8|54
1641298470000|2022-01-04 12:14:30|91108.6|91083.6|91108.3|91083.3|91113.2|91088.2|91107.6|91082.6|37
1641298480000|2022-01-04 12:14:40|91108.5|91083.5|91117|91067|91117.3|91084.9|91102.2|91066.1|54
1641298490000|2022-01-04 12:14:50|91116.8|91066.8|91095.8|91070.8|91116.8|91074.7|91095.3|91058.6|47
1641298500000|2022-01-04 12:15:00|91096.1|91071.1|91100.1|91075.1|91112.1|91075.8|91094.5|91057.7|48
1641298510000|2022-01-04 12:15:10|91099.2|91074.2|91078.4|91053.4|91102.5|91077.5|91078.4|91043.5|65
1641298520000|2022-01-04 12:15:20|91078.5|91053.5|91076.6|91051.6|91079.1|91054.1|91074.4|91049.4|49
1641298530000|2022-01-04 12:15:30|91076.8|91051.8|91080.3|91055.3|91093.9|91055.4|91076.8|91042.3|33
1641298540000|2022-01-04 12:15:40|91080.7|91055.7|91097.9|91047.9|91098.3|91057.8|91078.6|91045.7|40
1641298550000|2022-01-04 12:15:50|91096|91046|91092.7|91042.7|91101.1|91051.1|91092.7|91042.7|53
1641298560000|2022-01-04 12:16:00|91092.8|91042.8|91069.7|91044.7|91093|91051.2|91069.7|91036.8|59
1641298570000|2022-01-04 12:16:10|91070.1|91045.1|91064.9|91039.9|91081|91045.6|91060.8|91028.3|50
1641298580000|2022-01-04 12:16:20|91065.4|91040.4|91059|91034|91076.5|91041.3|91057.8|91025.8|43
1641298590000|2022-01-04 12:16:30|91059.2|91034.2|91058.5|91033.5|91062|91037|91058.2|91033.2|38
1641298600000|2022-01-04 12:16:40|91058.1|91033.1|91046.6|91021.6|91058.8|91033.8|91044.4|91019.4|50
1641298610000|2022-01-04 12:16:50|91046.2|91021.2|91048.7|91023.7|91050.3|91025.3|91044.5|91019.5|44
1641298620000|2022-01-04 12:17:00|91048.6|91023.6|91069.2|91044.2|91076.6|91044.2|91048.4|91019.3|59
1641298630000|2022-01-04 12:17:10|91069.1|91044.1|91074.2|91049.2|91080.8|91049.8|91067.9|91030.4|57
1641298640000|2022-01-04 12:17:20|91074.3|91049.3|91081.8|91031.8|91085.5|91057.2|91070.2|91030.3|47
1641298650000|2022-01-04 12:17:30|91081.9|91031.9|91069.4|91044.4|91081.9|91046.1|91067|91031.9|40
1641298660000|2022-01-04 12:17:40|91069.5|91044.5|91067.8|91042.8|91069.8|91044.8|91060.6|91035.6|52
1641298670000|2022-01-04 12:17:50|91062.5|91037.5|91065.2|91040.2|91078.8|91048.6|91062.5|91026.3|52
1641298680000|2022-01-04 12:18:00|91065.1|91040.1|91068.2|91043.2|91081.6|91045.2|91065.1|91031.6|52
1641298690000|2022-01-04 12:18:10|91067.9|91042.9|91071.2|91046.2|91085.7|91050.6|91067.6|91031.7|52
1641298700000|2022-01-04 12:18:20|91071|91046|91075.6|91050.6|91089.3|91051.4|91069.4|91032|43
1641298710000|2022-01-04 12:18:30|91075.8|91050.8|91083.5|91033.5|91087.7|91051.8|91073.4|91033.5|44
1641298720000|2022-01-04 12:18:40|91083.1|91033.1|91082.6|91032.6|91084.1|91034.1|91081.6|91031.6|46
1641298730000|2022-01-04 12:18:50|91082.4|91032.4|91080.1|91030.1|91083.2|91033.2|91080|91030|26
1641298740000|2022-01-04 12:19:00|91081.3|91031.3|91080.8|91030.8|91083.6|91033.6|91080.6|91030.6|35
1641298750000|2022-01-04 12:19:10|91081|91031|91071.3|91046.3|91081.3|91046.3|91070.2|91029.7|30
1641298760000|2022-01-04 12:19:20|91070.7|91045.7|91070.1|91045.1|91072.3|91047.3|91069.5|91044.5|33
1641298770000|2022-01-04 12:19:30|91070.4|91045.4|91069.8|91044.8|91073.5|91048.5|91068.6|91043.6|33
1641298780000|2022-01-04 12:19:40|91070.1|91045.1|91067.7|91042.7|91070.9|91045.9|91067.3|91042.3|28
1641298790000|2022-01-04 12:19:50|91066.6|91041.6|91066.5|91041.5|91083.6|91046.9|91064.5|91032.9|35
1641298800000|2022-01-04 12:20:00|91065|91040|91065.6|91040.6|91067.2|91042.2|91065|91040|32
1641298810000|2022-01-04 12:20:10|91065.9|91040.9|91065.7|91040.7|91067|91042|91065|91040|34
1641298820000|2022-01-04 12:20:20|91065.6|91040.6|91062.6|91037.6|91075.2|91040.6|91061.1|91023.7|29
1641298830000|2022-01-04 12:20:30|91062.7|91037.7|91061.9|91036.9|91063.3|91038.3|91060.9|91035.9|32
1641298840000|2022-01-04 12:20:40|91061.8|91036.8|91068.5|91043.5|91073.1|91048.1|91061|91036|39
1641298850000|2022-01-04 12:20:50|91068.2|91043.2|91049.3|91024.3|91072.3|91047.3|91048.7|91012.2|57
1641298860000|2022-01-04 12:21:00|91049.7|91024.7|91050.8|91025.8|91051.7|91026.7|91048.4|91023.4|42
1641298870000|2022-01-04 12:21:10|91050.4|91025.4|91054.5|91029.5|91055.5|91030.5|91049|91024|38
1641298880000|2022-01-04 12:21:20|91056.1|91031.1|91065.6|91040.6|91079.5|91042.5|91056.1|91023.3|46
1641298890000|2022-01-04 12:21:30|91065.8|91040.8|91061.7|91036.7|91066.7|91041.7|91061.1|91036.1|41
1641298900000|2022-01-04 12:21:40|91061.6|91036.6|91061.7|91036.7|91062.1|91037.1|91060.4|91035.4|39
1641298910000|2022-01-04 12:21:50|91061.6|91036.6|91065.3|91040.3|91068|91043|91061.6|91036.6|34
1641298920000|2022-01-04 12:22:00|91065.6|91040.6|91067|91042|91067.7|91042.7|91064|91039|24
1641298930000|2022-01-04 12:22:10|91065.6|91040.6|91077.8|91027.8|91079.9|91040.8|91062.4|91024.2|30
1641298940000|2022-01-04 12:22:20|91077.2|91027.2|91066.7|91041.7|91079.6|91045.6|91066.1|91026.4|31
1641298950000|2022-01-04 12:22:30|91067.4|91042.4|91075.7|91050.7|91082.1|91052.5|91066.7|91031.1|38
1641298960000|2022-01-04 12:22:40|91075.1|91050.1|91084.6|91059.6|91092.8|91059.6|91074.4|91040.2|52
1641298970000|2022-01-04 12:22:50|91084.2|91059.2|91086.1|91061.1|91086.2|91061.2|91082.9|91057.9|37
1641298980000|2022-01-04 12:23:00|91086.2|91061.2|91098|91073|91100.5|91075.5|91086.2|91061.2|57
1641298990000|2022-01-04 12:23:10|91098.2|91073.2|91106.3|91081.3|91108.3|91083.3|91098.2|91073.2|46
1641299000000|2022-01-04 12:23:20|91107.2|91082.2|91108.1|91083.1|91113.4|91088.4|91107.2|91082.2|46
1641299010000|2022-01-04 12:23:30|91108|91083|91108.5|91083.5|91114|91089|91105|91080|62
1641299020000|2022-01-04 12:23:40|91108.4|91083.4|91112.7|91087.7|91113.3|91088.3|91108|91083|49
1641299030000|2022-01-04 12:23:50|91113.2|91088.2|91121.7|91096.7|91129.5|91096.9|91111.9|91079.5|54
1641299040000|2022-01-04 12:24:00|91132.8|91082.8|91125.1|91100.1|91139.5|91102.1|91118.6|91082.8|60
1641299050000|2022-01-04 12:24:10|91122.2|91097.2|91114.8|91089.8|91123.8|91098.8|91113.5|91088.5|64
1641299060000|2022-01-04 12:24:20|91112.9|91087.9|91116.9|91091.9|91131.7|91094.3|91109.4|91078.3|53
1641299070000|2022-01-04 12:24:30|91117.2|91092.2|91121.7|91096.7|91122.8|91097.8|91108.9|91083.9|44
1641299080000|2022-01-04 12:24:40|91122.2|91097.2|91125.5|91100.5|91140|91102.7|91116.4|91081.3|55
1641299090000|2022-01-04 12:24:50|91125.3|91100.3|91127.5|91102.5|91142.2|91102.5|91124.4|91085.3|40
1641299100000|2022-01-04 12:25:00|91127.6|91102.6|91136.2|91111.2|91149.5|91112.6|91127|91089.3|58
1641299110000|2022-01-04 12:25:10|91135.6|91110.6|91143.7|91118.7|91151.7|91121.5|91135.6|91101.7|63
1641299120000|2022-01-04 12:25:20|91143.8|91118.8|91136.6|91111.6|91143.9|91118.9|91135|91110|61
1641299130000|2022-01-04 12:25:30|91136.9|91111.9|91128.2|91103.2|91138.5|91113.5|91124.9|91099.9|58
1641299140000|2022-01-04 12:25:40|91128.3|91103.3|91120.8|91095.8|91134.4|91104.7|91118.7|91083.7|40
1641299150000|2022-01-04 12:25:50|91121.3|91096.3|91130.3|91105.3|91130.3|91105.3|91121.2|91096.2|51
1641299160000|2022-01-04 12:26:00|91129.4|91104.4|91127.1|91102.1|91141.3|91104.8|91125.2|91090.5|44
1641299170000|2022-01-04 12:26:10|91127.4|91102.4|91145.6|91095.6|91146|91111.5|91127.1|91095.6|54
1641299180000|2022-01-04 12:26:20|91145.9|91095.9|91121.4|91096.4|91145.9|91106.4|91119.5|91094.4|62
1641299190000|2022-01-04 12:26:30|91121.5|91096.5|91112.6|91087.6|91121.6|91096.6|91111.9|91086.9|48
1641299200000|2022-01-04 12:26:40|91110.4|91085.4|91104.1|91079.1|91117.9|91085.4|91102.2|91063.3|64
1641299210000|2022-01-04 12:26:50|91104|91079|91118|91068|91118.6|91081.8|91099.2|91067.8|44
1641299220000|2022-01-04 12:27:00|91117.8|91067.8|91106.1|91081.1|91117.8|91081.8|91104.4|91067.1|39
1641299230000|2022-01-04 12:27:10|91106.5|91081.5|91096.4|91071.4|91113.6|91082|91094.5|91062.4|49
1641299240000|2022-01-04 12:27:20|91096|91071|91100.8|91075.8|91102.5|91077.5|91095.9|91070.9|40
1641299250000|2022-01-04 12:27:30|91099.7|91074.7|91085.7|91060.7|91099.7|91074.7|91085|91060|59
1641299260000|2022-01-04 12:27:40|91085.6|91060.6|91084.1|91059.1|91090.3|91065.3|91083.6|91058.6|45
1641299270000|2022-01-04 12:27:50|91084.2|91059.2|91105.9|91080.9|91110.1|91080.9|91084.2|91059.2|57
1641299280000|2022-01-04 12:28:00|91107.3|91082.3|91110.1|91085.1|91118.4|91085.8|91105.3|91067.4|57
1641299290000|2022-01-04 12:28:10|91109.1|91084.1|91112.2|91087.2|91112.7|91087.7|91109.1|91084.1|46
1641299300000|2022-01-04 12:28:20|91112.8|91087.8|91111.7|91086.7|91113.2|91088.2|91111|91086|34
1641299310000|2022-01-04 12:28:30|91111.8|91086.8|91115.6|91090.6|91115.6|91090.6|91111.3|91086.3|35
1641299320000|2022-01-04 12:28:40|91115.5|91090.5|91122|91097|91123.2|91098.2|91114.4|91089.4|49
1641299330000|2022-01-04 12:28:50|91121.6|91096.6|91128.5|91103.5|91129.6|91104.6|91121.6|91096.6|33
1641299340000|2022-01-04 12:29:00|91128.7|91103.7|91121.7|91096.7|91154.7|91118.6|91121.6|91096.6|60
1641299350000|2022-01-04 12:29:10|91122.1|91097.1|91132.8|91107.8|91139.3|91114.3|91117.8|91080.3|57
1641299360000|2022-01-04 12:29:20|91132.7|91107.7|91125|91100|91133.5|91108.5|91125|91100|44
1641299370000|2022-01-04 12:29:30|91124.8|91099.8|91124.7|91099.7|91125.3|91100.3|91121.7|91096.7|45
1641299380000|2022-01-04 12:29:40|91125|91100|91121.8|91096.8|91127.6|91102.6|91121.2|91096.2|53
1641299390000|2022-01-04 12:29:50|91121.7|91096.7|91124.7|91099.7|91125.3|91100.3|91121.4|91096.4|48
1641299400000|2022-01-04 12:30:00|91124.6|91099.6|91122.4|91097.4|91126|91101|91122.3|91097.3|51
1641299410000|2022-01-04 12:30:10|91122.3|91097.3|91107.8|91082.8|91122.6|91097.6|91105.5|91080.5|61
1641299420000|2022-01-04 12:30:20|91107.4|91082.4|91112.7|91087.7|91114.6|91089.6|91106.9|91081.9|39
1641299430000|2022-01-04 12:30:30|91112.8|91087.8|91110|91085|91114.9|91089.9|91107.4|91082.4|38
1641299440000|2022-01-04 12:30:40|91110.1|91085.1|91096.9|91071.9|91110.1|91085.1|91094.7|91069.7|51
1641299450000|2022-01-04 12:30:50|91096.8|91071.8|91107.3|91082.3|91107.4|91082.4|91096.2|91071.2|41
1641299460000|2022-01-04 12:31:00|91107.1|91082.1|91111.1|91086.1|91111.2|91086.2|91106.1|91081.1|47
1641299470000|2022-01-04 12:31:10|91110.7|91085.7|91128|91078|91128|91092.4|91110.7|91078|27
1641299480000|2022-01-04 12:31:20|91127.5|91077.5|91114.8|91089.8|91127.5|91097.5|91113|91077.5|49
1641299490000|2022-01-04 12:31:30|91115.2|91090.2|91109.1|91084.1|91118|91093|91109.1|91084.1|32
1641299500000|2022-01-04 12:31:40|91108.5|91083.5|91102|91077|91110.6|91085.6|91100.9|91075.9|47
1641299510000|2022-01-04 12:31:50|91102.1|91077.1|91099.6|91074.6|91103.2|91078.2|91099.1|91074.1|43
1641299520000|2022-01-04 12:32:00|91099.7|91074.7|91097.6|91072.6|91100.8|91075.8|91095|91070|42
1641299530000|2022-01-04 12:32:10|91097.3|91072.3|91109.9|91084.9|91110.4|91085.4|91096.3|91071.3|41
1641299540000|2022-01-04 12:32:20|91109.4|91084.4|91107.6|91082.6|91111.1|91086.1|91103.5|91078.5|52
1641299550000|2022-01-04 12:32:30|91107.3|91082.3|91106.7|91081.7|91107.9|91082.9|91106.5|91081.5|30
1641299560000|2022-01-04 12:32:40|91107|91082|91104.4|91079.4|91107.3|91082.3|91103.7|91078.7|52
1641299570000|2022-01-04 12:32:50|91104|91079|91105.1|91080.1|91110|91085|91102.6|91077.6|46
1641299580000|2022-01-04 12:33:00|91104.7|91079.7|91104.8|91079.8|91106.7|91081.7|91104|91079|44
1641299590000|2022-01-04 12:33:10|91108.4|91083.4|91108.6|91083.6|91110.1|91085.1|91102.5|91077.5|52
1641299600000|2022-01-04 12:33:20|91109.1|91084.1|91108.1|91083.1|91110.3|91085.3|91107.7|91082.7|34
1641299610000|2022-01-04 12:33:30|91107.7|91082.7|91111.5|91086.5|91115|91090|91100.7|91075.7|41
1641299620000|2022-01-04 12:33:40|91113|91088|91103.8|91078.8|91113.2|91088.2|91102.4|91077.4|34
1641299630000|2022-01-04 12:33:50|91103.4|91078.4|91101.8|91076.8|91106.1|91081.1|91101.2|91076.2|42
1641299640000|2022-01-04 12:34:00|91101.7|91076.7|91100.6|91075.6|91104.6|91079.6|91099.8|91074.8|40
1641299650000|2022-01-04 12:34:10|91100.5|91075.5|91123.8|91098.8|91123.8|91098.8|91098.4|91073.4|43
1641299660000|2022-01-04 12:34:20|91123.6|91098.6|91131.4|91106.4|91132.8|91107.8|91122.9|91097.9|49
1641299670000|2022-01-04 12:34:30|91131|91106|91116.8|91091.8|91132.8|91107.8|91116.5|91091.5|51
1641299680000|2022-01-04 12:34:40|91116.9|91091.9|91119.9|91094.9|91119.9|91094.9|91115.2|91090.2|36
1641299690000|2022-01-04 12:34:50|91119.2|91094.2|91117.9|91092.9|91123.9|91098.9|91117.9|91092.9|43
1641299700000|2022-01-04 12:35:00|91117.4|91092.4|91120.6|91095.6|91122.2|91097.2|91116.3|91091.3|43
1641299710000|2022-01-04 12:35:10|91118.1|91093.1|91108.9|91083.9|91118.8|91093.8|91107.1|91082.1|51
1641299720000|2022-01-04 12:35:20|91108.4|91083.4|91107.6|91082.6|91119.9|91084.5|91104.8|91067.2|32
1641299730000|2022-01-04 12:35:30|91107.7|91082.7|91108.9|91083.9|91110.2|91085.2|91107.1|91082.1|33
1641299740000|2022-01-04 12:35:40|91108.4|91083.4|91105.9|91080.9|91108.9|91083.9|91105.8|91080.8|26
1641299750000|2022-01-04 12:35:50|91105.7|91080.7|91112.2|91087.2|91112.5|91087.5|91095.2|91070.2|39
1641299760000|2022-01-04 12:36:00|91111.9|91086.9|91111.9|91086.9|91114.4|91089.4|91108.7|91083.7|39
1641299770000|2022-01-04 12:36:10|91113.6|91088.6|91111.5|91086.5|91113.6|91088.6|91106.6|91081.6|43
1641299780000|2022-01-04 12:36:20|91111.2|91086.2|91115.7|91090.7|91117.1|91092.1|91107.2|91082.2|36
1641299790000|2022-01-04 12:36:30|91116|91091|91154.2|91129.2|91156.1|91129.2|91115.4|91090.4|48
1641299800000|2022-01-04 12:36:40|91154.5|91129.5|91155.1|91130.1|91158.5|91133.5|91153.7|91128.7|45
1641299810000|2022-01-04 12:36:50|91155.4|91130.4|91147|91122|91157.9|91132.9|91145.8|91120.8|52
1641299820000|2022-01-04 12:37:00|91146.5|91121.5|91131.2|91106.2|91146.5|91121.5|91131.2|91106.2|42
1641299830000|2022-01-04 12:37:10|91130.7|91105.7|91127.1|91102.1|91144.6|91107.2|91122.9|91094.6|38
1641299840000|2022-01-04 12:37:20|91127.2|91102.2|91127.7|91102.7|91142.3|91105.6|91126.6|91090.2|34
1641299850000|2022-01-04 12:37:30|91127.1|91102.1|91124.5|91099.5|91129.1|91104.1|91124.4|91099.4|31
1641299860000|2022-01-04 12:37:40|91124.9|91099.9|91120.7|91095.7|91126.4|91101.4|91118.6|91093.6|44
1641299870000|2022-01-04 12:37:50|91120.2|91095.2|91124.7|91099.7|91124.7|91099.7|91112.4|91087.4|58
1641299880000|2022-01-04 12:38:00|91128.1|91103.1|91142.8|91117.8|91145.7|91120.7|91126.1|91093|66
1641299890000|2022-01-04 12:38:10|91144|91119|91154.1|91129.1|91164.3|91129.1|91140.2|91106.6|55
1641299900000|2022-01-04 12:38:20|91155|91130|91155|91130|91159.7|91134.7|91151.5|91126.5|38
1641299910000|2022-01-04 12:38:30|91154.6|91129.6|91156.1|91131.1|91158|91133|91154.6|91129.6|34
1641299920000|2022-01-04 12:38:40|91155.7|91130.7|91162.6|91137.6|91163.2|91138.2|91155.7|91130.7|33
1641299930000|2022-01-04 12:38:50|91161.2|91136.2|91166.4|91141.4|91166.4|91141.4|91158.5|91133.5|49
1641299940000|2022-01-04 12:39:00|91166.2|91141.2|91178.1|91153.1|91182.9|91157.9|91166.2|91141.2|57
1641299950000|2022-01-04 12:39:10|91178.4|91153.4|91179.7|91154.7|91180.2|91155.2|91177.7|91152.7|26
1641299960000|2022-01-04 12:39:20|91179.8|91154.8|91180.5|91155.5|91182.2|91157.2|91179.1|91154.1|25
1641299970000|2022-01-04 12:39:30|91181.1|91156.1|91189.5|91164.5|91191|91166|91180.7|91155.7|25
1641299980000|2022-01-04 12:39:40|91189.4|91164.4|91196|91171|91197.5|91172.5|91189|91164|40
1641299990000|2022-01-04 12:39:50|91196.1|91171.1|91196.3|91171.3|91196.9|91171.9|91193.5|91168.5|46
1641300000000|2022-01-04 12:40:00|91197.5|91172.5|91205|91180|91205.5|91180.5|91197.1|91172.1|57
1641300010000|2022-01-04 12:40:10|91207.1|91182.1|91189|91164|91208|91183|91189|91164|54
1641300020000|2022-01-04 12:40:20|91194.3|91169.3|91193.5|91168.5|91195.6|91170.6|91188.3|91163.3|46
1641300030000|2022-01-04 12:40:30|91193.4|91168.4|91191.5|91166.5|91195.1|91170.1|91190.6|91165.6|42
1641300040000|2022-01-04 12:40:40|91191.7|91166.7|91189|91164|91192.8|91167.8|91188.4|91163.4|37
1641300050000|2022-01-04 12:40:50|91188.8|91163.8|91197|91172|91197.1|91172.1|91188.8|91163.8|51
1641300060000|2022-01-04 12:41:00|91196.8|91171.8|91198|91173|91198|91173|91194.7|91169.7|42
1641300070000|2022-01-04 12:41:10|91197.4|91172.4|91199|91174|91199.4|91174.4|91196|91171|41
1641300080000|2022-01-04 12:41:20|91199.1|91174.1|91210.5|91185.5|91210.8|91185.8|91198.5|91173.5|41
1641300090000|2022-01-04 12:41:30|91210.3|91185.3|91207.9|91182.9|91214.5|91189.5|91197|91172|55
1641300100000|2022-01-04 12:41:40|91208|91183|91212.5|91187.5|91226.4|91188.6|91205.3|91175.7|48
1641300110000|2022-01-04 12:41:50|91212|91187|91203.9|91178.9|91222.5|91188.1|91199.6|91167.8|44
1641300120000|2022-01-04 12:42:00|91203.8|91178.8|91207.2|91182.2|91208.1|91183.1|91201|91176|41
1641300130000|2022-01-04 12:42:10|91207.6|91182.6|91206|91181|91210.1|91185.1|91200.4|91175.4|41
1641300140000|2022-01-04 12:42:20|91206.5|91181.5|91220|91195|91229.3|91195.3|91205.7|91177.6|52
1641300150000|2022-01-04 12:42:30|91219.9|91194.9|91227.5|91202.5|91228.6|91203.6|91219.5|91194.5|37
1641300160000|2022-01-04 12:42:40|91227.3|91202.3|91216.6|91191.6|91227.9|91202.9|91216.2|91191.2|44
1641300170000|2022-01-04 12:42:50|91217.4|91192.4|91220.8|91195.8|91221.4|91196.4|91214.9|91189.9|45
1641300180000|2022-01-04 12:43:00|91225.8|91200.8|91217.6|91192.6|91225.8|91200.8|91216|91191|52
1641300190000|2022-01-04 12:43:10|91218|91193|91210.5|91185.5|91218|91193|91208.4|91183.4|50
1641300200000|2022-01-04 12:43:20|91211.3|91186.3|91211.1|91186.1|91211.6|91186.6|91209.2|91184.2|37
1641300210000|2022-01-04 12:43:30|91211.4|91186.4|91214.7|91164.7|91215.5|91186.4|91202|91164.7|51
1641300220000|2022-01-04 12:43:40|91214.6|91164.6|91207.9|91182.9|91214.6|91182.9|91200|91164.4|52
1641300230000|2022-01-04 12:43:50|91208.2|91183.2|91206.4|91181.4|91220.8|91184|91198.1|91168.1|51
1641300240000|2022-01-04 12:44:00|91205.5|91180.5|91208.4|91183.4|91213.1|91188.1|91205.5|91180.5|54
1641300250000|2022-01-04 12:44:10|91209.3|91184.3|91211.4|91186.4|91212.2|91187.2|91207.9|91182.9|38
1641300260000|2022-01-04 12:44:20|91212|91187|91211.7|91186.7|91213.5|91188.5|91210.6|91185.6|43
1641300270000|2022-01-04 12:44:30|91212.1|91187.1|91224.1|91199.1|91224.1|91199.1|91212.1|91187.1|68
1641300280000|2022-01-04 12:44:40|91227.2|91202.2|91237.3|91212.3|91237.9|91212.9|91227.2|91202.2|50
1641300290000|2022-01-04 12:44:50|91237.5|91212.5|91246.2|91221.2|91246.3|91221.3|91236.5|91211.5|63
1641300300000|2022-01-04 12:45:00|91246.1|91221.1|91215.8|91190.8|91255.5|91230.5|91214.7|91188.5|67
1641300310000|2022-01-04 12:45:10|91213.1|91188.1|91231|91206|91241.6|91206.3|91209.3|91184.3|62
1641300320000|2022-01-04 12:45:20|91229.4|91204.4|91223.5|91198.5|91231.4|91206.4|91214.6|91189.6|61
1641300330000|2022-01-04 12:45:30|91224.1|91199.1|91213.8|91188.8|91224.1|91199.1|91213.1|91188.1|57
1641300340000|2022-01-04 12:45:40|91214|91189|91211.3|91186.3|91214|91189|91210.4|91185.4|37
1641300350000|2022-01-04 12:45:50|91211.1|91186.1|91213.4|91188.4|91218.6|91193.6|91210.9|91185.9|56
1641300360000|2022-01-04 12:46:00|91215.7|91190.7|91234.4|91209.4|91239.3|91214.3|91214.9|91189.9|70
1641300370000|2022-01-04 12:46:10|91235.3|91210.3|91239.9|91214.9|91253.4|91214.9|91234.1|91200.6|63
1641300380000|2022-01-04 12:46:20|91240|91215|91244.8|91219.8|91255.6|91219.9|91238|91205.6|51
1641300390000|2022-01-04 12:46:30|91245.2|91220.2|91235.2|91210.2|91245.2|91220.2|91235.1|91210.1|44
1641300400000|2022-01-04 12:46:40|91235.9|91210.9|91218.4|91193.4|91238.4|91213.4|91216.2|91181.6|64
1641300410000|2022-01-04 12:46:50|91219.2|91194.2|91217.4|91192.4|91219.5|91194.5|91215.3|91190.3|41
1641300420000|2022-01-04 12:47:00|91217.5|91192.5|91229.9|91204.9|91231.6|91206.6|91216.3|91191.3|49
1641300430000|2022-01-04 12:47:10|91230.1|91205.1|91231.7|91206.7|91234|91209|91230.1|91205.1|38
1641300440000|2022-01-04 12:47:20|91237.5|91212.5|91236|91211|91239.9|91214.9|91234.1|91209.1|31
1641300450000|2022-01-04 12:47:30|91235.8|91210.8|91237.8|91212.8|91243.6|91218.6|91235.8|91210.8|50
1641300460000|2022-01-04 12:47:40|91237.3|91212.3|91234.1|91209.1|91237.3|91212.3|91227.3|91202.3|53
1641300470000|2022-01-04 12:47:50|91234.3|91209.3|91234.2|91209.2|91234.7|91209.7|91233.4|91208.4|31
1641300480000|2022-01-04 12:48:00|91234.1|91209.1|91234.2|91209.2|91234.9|91209.9|91229.9|91204.9|27
1641300490000|2022-01-04 12:48:10|91235.7|91210.7|91234.1|91209.1|91236.1|91211.1|91233|91208|34
1641300500000|2022-01-04 12:48:20|91233.8|91208.8|91233|91208|91233.8|91208.8|91231.8|91206.8|33
1641300510000|2022-01-04 12:48:30|91233.2|91208.2|91237.3|91212.3|91237.3|91212.3|91232.9|91207.9|49
1641300520000|2022-01-04 12:48:40|91237.1|91212.1|91237.1|91212.1|91238.1|91213.1|91235.8|91210.8|31
1641300530000|2022-01-04 12:48:50|91237.7|91212.7|91238.4|91213.4|91239.7|91214.7|91237.5|91212.5|27
1641300540000|2022-01-04 12:49:00|91238.6|91213.6|91241.4|91216.4|91241.7|91216.7|91238.6|91213.6|36
1641300550000|2022-01-04 12:49:10|91241.5|91216.5|91257.3|91232.3|91257.8|91232.8|91241.3|91216.3|45
1641300560000|2022-01-04 12:49:20|91258.6|91233.6|91260.1|91235.1|91260.9|91235.9|91258.6|91233.6|44
1641300570000|2022-01-04 12:49:30|91260.2|91235.2|91259.2|91234.2|91260.2|91235.2|91259.2|91234.2|28
1641300580000|2022-01-04 12:49:40|91259.4|91234.4|91243|91218|91266.2|91241.2|91238.7|91213.7|58
1641300590000|2022-01-04 12:49:50|91243.7|91218.7|91252.8|91227.8|91260.6|91235.6|91242.8|91217.8|66
1641300600000|2022-01-04 12:50:00|91253.2|91228.2|91276.8|91251.8|91278.4|91253.4|91251.2|91226.2|56
1641300610000|2022-01-04 12:50:10|91276.9|91251.9|91284.8|91259.8|91289.1|91264.1|91276.9|91251.9|46
1641300620000|2022-01-04 12:50:20|91284.1|91259.1|91267.6|91242.6|91292.2|91261|91265.7|91238.3|58
1641300630000|2022-01-04 12:50:30|91267.8|91242.8|91261.4|91236.4|91267.8|91242.8|91258.3|91233.3|51
1641300640000|2022-01-04 12:50:40|91261.5|91236.5|91271.2|91246.2|91284.3|91246.2|91261.5|91229.2|28
1641300650000|2022-01-04 12:50:50|91272.2|91247.2|91281.3|91256.3|91281.9|91256.9|91272.2|91247.2|45
1641300660000|2022-01-04 12:51:00|91281.5|91256.5|91271.5|91246.5|91283.2|91258.2|91270.2|91245.2|52
1641300670000|2022-01-04 12:51:10|91271.4|91246.4|91270.4|91245.4|91271.4|91246.4|91267.9|91242.9|44
1641300680000|2022-01-04 12:51:20|91270.5|91245.5|91270|91245|91274.4|91249.4|91269.3|91244.3|42
1641300690000|2022-01-04 12:51:30|91270.9|91245.9|91275.7|91250.7|91277.8|91252.8|91269.5|91244.5|48
1641300700000|2022-01-04 12:51:40|91272.4|91247.4|91265.7|91240.7|91274.8|91249.8|91264.5|91239.5|43
1641300710000|2022-01-04 12:51:50|91265.6|91240.6|91256.6|91231.6|91265.6|91240.6|91253.4|91228.4|47
1641300720000|2022-01-04 12:52:00|91256.2|91231.2|91248.2|91223.2|91257.1|91232.1|91245.5|91220.5|50
1641300730000|2022-01-04 12:52:10|91248.1|91223.1|91235.2|91210.2|91248.1|91223.1|91231.4|91206.4|54
1641300740000|2022-01-04 12:52:20|91235.4|91210.4|91221.5|91196.5|91236.1|91211.1|91219.7|91194.7|52
1641300750000|2022-01-04 12:52:30|91221.4|91196.4|91210.8|91185.8|91222.4|91197.4|91208.2|91183.2|40
1641300760000|2022-01-04 12:52:40|91210.7|91185.7|91211.6|91186.6|91213.6|91188.6|91208.9|91183.9|22
1641300770000|2022-01-04 12:52:50|91204.9|91179.9|91218.6|91193.6|91219.4|91194.4|91204.6|91179.6|42
1641300780000|2022-01-04 12:53:00|91218.4|91193.4|91223.4|91198.4|91225.2|91200.2|91217.8|91192.8|46
1641300790000|2022-01-04 12:53:10|91221.8|91196.8|91220.9|91195.9|91223.3|91198.3|91218.7|91193.7|45
1641300800000|2022-01-04 12:53:20|91221.6|91196.6|91221.4|91196.4|91222.2|91197.2|91220.3|91195.3|33
1641300810000|2022-01-04 12:53:30|91221.6|91196.6|91222.1|91197.1|91223|91198|91218.9|91193.9|36
1641300820000|2022-01-04 12:53:40|91221.5|91196.5|91221|91196|91222.2|91197.2|91219.6|91194.6|44
1641300830000|2022-01-04 12:53:50|91219.8|91194.8|91231.2|91206.2|91231.5|91206.5|91219.8|91194.8|58
1641300840000|2022-01-04 12:54:00|91231.6|91206.6|91233.6|91208.6|91236.2|91211.2|91229.8|91204.8|57
1641300850000|2022-01-04 12:54:10|91233.1|91208.1|91233.1|91208.1|91233.9|91208.9|91232.8|91207.8|30
1641300860000|2022-01-04 12:54:20|91233.3|91208.3|91231.5|91206.5|91234.9|91209.9|91230.8|91205.8|59
1641300870000|2022-01-04 12:54:30|91231.3|91206.3|91230.3|91205.3|91231.9|91206.9|91228.3|91203.3|43
1641300880000|2022-01-04 12:54:40|91230.4|91205.4|91229.3|91204.3|91231.7|91206.7|91228.3|91203.3|40
1641300890000|2022-01-04 12:54:50|91230.7|91205.7|91232.8|91207.8|91233.5|91208.5|91229.9|91204.9|47
1641300900000|2022-01-04 12:55:00|91232|91207|91226|91201|91232.9|91207.9|91224.9|91199.9|62
1641300910000|2022-01-04 12:55:10|91226.2|91201.2|91230.7|91205.7|91232.2|91207.2|91225.6|91200.6|51
1641300920000|2022-01-04 12:55:20|91231.1|91206.1|91233.1|91208.1|91234.9|91209.9|91230.7|91205.7|57
1641300930000|2022-01-04 12:55:30|91233.3|91208.3|91228.8|91203.8|91235.2|91210.2|91228.7|91203.7|51
1641300940000|2022-01-04 12:55:40|91229.5|91204.5|91229|91204|91229.7|91204.7|91226.3|91201.3|50
1641300950000|2022-01-04 12:55:50|91228.9|91203.9|91236.4|91211.4|91236.4|91211.4|91226.4|91201.4|55
1641300960000|2022-01-04 12:56:00|91236.2|91211.2|91228.5|91203.5|91236.2|91211.2|91226.5|91201.5|55
1641300970000|2022-01-04 12:56:10|91228|91203|91231.2|91206.2|91231.2|91206.2|91223.6|91198.6|68
1641300980000|2022-01-04 12:56:20|91231.3|91206.3|91232.4|91207.4|91232.4|91207.4|91228.7|91203.7|50
1641300990000|2022-01-04 12:56:30|91232.3|91207.3|91232.8|91207.8|91233.2|91208.2|91232.1|91207.1|35
1641301000000|2022-01-04 12:56:40|91233|91208|91230|91205|91233.4|91208.4|91228.8|91203.8|46
1641301010000|2022-01-04 12:56:50|91229.8|91204.8|91227.4|91202.4|91230.4|91205.4|91224.6|91199.6|51
1641301020000|2022-01-04 12:57:00|91227.5|91202.5|91230.1|91205.1|91230.1|91205.1|91225.8|91200.8|42
1641301030000|2022-01-04 12:57:10|91230.3|91205.3|91229.8|91204.8|91232.1|91207.1|91227.3|91202.3|49
1641301040000|2022-01-04 12:57:20|91230|91205|91229.4|91204.4|91233.4|91208.4|91229|91204|46
1641301050000|2022-01-04 12:57:30|91229.6|91204.6|91229.7|91204.7|91230.2|91205.2|91227.4|91202.4|45
1641301060000|2022-01-04 12:57:40|91229.8|91204.8|91226.3|91201.3|91229.8|91204.8|91225.4|91200.4|61
1641301070000|2022-01-04 12:57:50|91226.4|91201.4|91227.6|91202.6|91227.9|91202.9|91225|91200|50
1641301080000|2022-01-04 12:58:00|91227.4|91202.4|91230.9|91205.9|91232.4|91207.4|91225.9|91200.9|52
1641301090000|2022-01-04 12:58:10|91230.4|91205.4|91227.3|91202.3|91230.9|91205.9|91226|91201|43
1641301100000|2022-01-04 12:58:20|91227.6|91202.6|91223.4|91198.4|91228|91203|91220.7|91195.7|48
1641301110000|2022-01-04 12:58:30|91224.2|91199.2|91216.8|91191.8|91224.2|91199.2|91216.5|91191.5|54
1641301120000|2022-01-04 12:58:40|91217.9|91192.9|91211.2|91186.2|91221.1|91196.1|91210.3|91185.3|63
1641301130000|2022-01-04 12:58:50|91211.4|91186.4|91213.3|91188.3|91216.1|91191.1|91207.4|91182.4|60
1641301140000|2022-01-04 12:59:00|91214.6|91189.6|91215.2|91190.2|91220.6|91195.6|91214.4|91189.4|60
1641301150000|2022-01-04 12:59:10|91215.1|91190.1|91222.1|91197.1|91224.2|91199.2|91214.5|91189.5|49
1641301160000|2022-01-04 12:59:20|91221.6|91196.6|91223.7|91198.7|91223.8|91198.8|91221.2|91196.2|46
1641301170000|2022-01-04 12:59:30|91223.9|91198.9|91223.6|91198.6|91223.9|91198.9|91222.4|91197.4|34
1641301180000|2022-01-04 12:59:40|91223.8|91198.8|91212|91187|91223.8|91198.8|91207.5|91182.5|55
1641301190000|2022-01-04 12:59:50|91210.4|91185.4|91215.9|91190.9|91216.7|91191.7|91206.5|91181.5|42
1641301200000|2022-01-04 13:00:00|91216.1|91191.1|91210.7|91185.7|91216.1|91191.1|91210.5|91185.5|69
1641301210000|2022-01-04 13:00:10|91209.6|91184.6|91211.1|91186.1|91213.1|91188.1|91206.9|91181.9|51
1641301220000|2022-01-04 13:00:20|91209.6|91184.6|91210|91185|91210.4|91185.4|91204.9|91179.9|64
1641301230000|2022-01-04 13:00:30|91211.8|91186.8|91209.5|91184.5|91214.5|91189.5|91208.1|91183.1|50
1641301240000|2022-01-04 13:00:40|91209.7|91184.7|91204.8|91179.8|91210|91185|91204|91179|52
1641301250000|2022-01-04 13:00:50|91204.2|91179.2|91206|91181|91208.4|91183.4|91203.8|91178.8|51
1641301260000|2022-01-04 13:01:00|91206.1|91181.1|91187.9|91162.9|91208.1|91183.1|91187.1|91145.6|61
1641301270000|2022-01-04 13:01:10|91189.2|91164.2|91186.2|91161.2|91191|91166|91180.3|91155.3|60
1641301280000|2022-01-04 13:01:20|91186.4|91161.4|91195.1|91170.1|91195.1|91170.1|91184.1|91159.1|60
1641301290000|2022-01-04 13:01:30|91194.8|91169.8|91193.6|91168.6|91195.7|91170.7|91193.5|91168.5|34
1641301300000|2022-01-04 13:01:40|91193|91168|91185.5|91160.5|91194.1|91169.1|91185.5|91160.5|51
1641301310000|2022-01-04 13:01:50|91185.2|91160.2|91178.3|91153.3|91187.1|91162.1|91176.2|91151.2|44
1641301320000|2022-01-04 13:02:00|91178.2|91153.2|91181.3|91156.3|91200.9|91165.3|91176.9|91150.7|52
1641301330000|2022-01-04 13:02:10|91181.7|91156.7|91166.2|91141.2|91182.7|91157.7|91166.1|91141.1|50
1641301340000|2022-01-04 13:02:20|91165.7|91140.7|91161.6|91136.6|91172.1|91142.4|91159.9|91117.1|36
1641301350000|2022-01-04 13:02:30|91161.4|91136.4|91161.8|91136.8|91162.7|91137.7|91154.4|91129.4|47
1641301360000|2022-01-04 13:02:40|91162|91137|91171.4|91146.4|91171.7|91146.7|91161.9|91136.9|47
1641301370000|2022-01-04 13:02:50|91171|91146|91171.2|91146.2|91172.3|91147.3|91170.2|91145.2|32
1641301380000|2022-01-04 13:03:00|91171.9|91146.9|91171.9|91146.9|91173.1|91148.1|91170.6|91145.6|32
1641301390000|2022-01-04 13:03:10|91170.7|91145.7|91170|91145|91171.1|91146.1|91167.9|91142.9|39
1641301400000|2022-01-04 13:03:20|91169.9|91144.9|91173.9|91148.9|91173.9|91148.9|91167.6|91142.6|37
1641301410000|2022-01-04 13:03:30|91173.6|91148.6|91175.1|91150.1|91176.2|91151.2|91172.3|91147.3|51
1641301420000|2022-01-04 13:03:40|91175|91150|91176.7|91151.7|91178|91153|91173.2|91148.2|44
1641301430000|2022-01-04 13:03:50|91176.6|91151.6|91172.2|91147.2|91177.8|91152.8|91170.8|91145.8|34
1641301440000|2022-01-04 13:04:00|91171.7|91146.7|91169.1|91144.1|91172.7|91147.7|91166.8|91141.8|52
1641301450000|2022-01-04 13:04:10|91168.7|91143.7|91169.8|91144.8|91172.9|91147.9|91164.3|91139.3|43
1641301460000|2022-01-04 13:04:20|91170.6|91145.6|91166.3|91141.3|91173.5|91148.5|91165.8|91140.8|48
1641301470000|2022-01-04 13:04:30|91166.8|91141.8|91168.2|91143.2|91168.2|91143.2|91164.9|91139.9|34
1641301480000|2022-01-04 13:04:40|91168.3|91143.3|91169.1|91144.1|91169.8|91144.8|91165|91140|43
1641301490000|2022-01-04 13:04:50|91169.4|91144.4|91169.9|91144.9|91174.8|91149.8|91162.2|91137.2|53
1641301500000|2022-01-04 13:05:00|91171.9|91146.9|91134.5|91109.5|91171.9|91146.9|91131|91106|58
1641301510000|2022-01-04 13:05:10|91134.7|91109.7|91130.1|91105.1|91135.7|91110.7|91127.9|91102.9|53
1641301520000|2022-01-04 13:05:20|91130.9|91105.9|91129.2|91104.2|91134.7|91109.7|91128.9|91103.9|41
1641301530000|2022-01-04 13:05:30|91130.5|91105.5|91125.1|91100.1|91132.6|91107.6|91124.5|91099.5|61
1641301540000|2022-01-04 13:05:40|91123.9|91098.9|91129.1|91104.1|91131.5|91106.5|91123.9|91098.9|36
1641301550000|2022-01-04 13:05:50|91129.4|91104.4|91114.1|91089.1|91129.4|91104.4|91112.2|91087.2|46
1641301560000|2022-01-04 13:06:00|91113.7|91088.7|91117.7|91092.7|91117.8|91092.8|91110.1|91085.1|53
1641301570000|2022-01-04 13:06:10|91117.2|91092.2|91114.4|91089.4|91117.2|91092.2|91114.2|91089.2|32
1641301580000|2022-01-04 13:06:20|91114|91089|91135.3|91110.3|91135.3|91110.3|91114|91089|49
1641301590000|2022-01-04 13:06:30|91134.8|91109.8|91132.3|91107.3|91134.8|91109.8|91132.2|91107.2|37
1641301600000|2022-01-04 13:06:40|91132.4|91107.4|91132.9|91107.9|91135.3|91110.3|91132.2|91107.2|42
1641301610000|2022-01-04 13:06:50|91132.4|91107.4|91128.7|91103.7|91133.4|91108.4|91128.6|91103.6|46
1641301620000|2022-01-04 13:07:00|91129.1|91104.1|91123.3|91098.3|91132.1|91107.1|91123.3|91098.3|50
1641301630000|2022-01-04 13:07:10|91124.6|91099.6|91118|91093|91124.6|91099.6|91114.2|91089.2|51
1641301640000|2022-01-04 13:07:20|91118.8|91093.8|91114.8|91089.8|91123.3|91098.3|91114.2|91089.2|50
1641301650000|2022-01-04 13:07:30|91115.4|91090.4|91118|91093|91119.6|91094.6|91115.4|91090.4|36
1641301660000|2022-01-04 13:07:40|91117.9|91092.9|91126.7|91101.7|91127.2|91102.2|91115.3|91090.3|59
1641301670000|2022-01-04 13:07:50|91126|91101|91121.4|91096.4|91126|91101|91118.6|91093.6|37
1641301680000|2022-01-04 13:08:00|91121.6|91096.6|91129.6|91104.6|91130.1|91105.1|91121|91096|45
1641301690000|2022-01-04 13:08:10|91129.2|91104.2|91128.9|91103.9|91129.7|91104.7|91126.1|91101.1|40
1641301700000|2022-01-04 13:08:20|91128.7|91103.7|91121.6|91096.6|91132.4|91107.4|91121.5|91096.5|55
1641301710000|2022-01-04 13:08:30|91121.1|91096.1|91122.2|91097.2|91124|91099|91115.5|91090.5|57
1641301720000|2022-01-04 13:08:40|91121.9|91096.9|91116.9|91091.9|91123.4|91098.4|91116.9|91091.9|48
1641301730000|2022-01-04 13:08:50|91117.1|91092.1|91124|91099|91125.6|91100.6|91116.1|91091.1|41
1641301740000|2022-01-04 13:09:00|91124.8|91099.8|91121.7|91096.7|91125.6|91100.6|91120.7|91095.7|33
1641301750000|2022-01-04 13:09:10|91121.6|91096.6|91124.8|91099.8|91128.2|91103.2|91118.8|91093.8|51
1641301760000|2022-01-04 13:09:20|91121.7|91096.7|91121.5|91096.5|91124.7|91099.7|91119.9|91094.9|59
1641301770000|2022-01-04 13:09:30|91122.1|91097.1|91132|91107|91132.2|91107.2|91122.1|91097.1|59
1641301780000|2022-01-04 13:09:40|91132.1|91107.1|91137.8|91112.8|91137.8|91112.8|91131.8|91106.8|29
1641301790000|2022-01-04 13:09:50|91138.7|91113.7|91129.5|91104.5|91138.9|91113.9|91129.3|91104.3|44
1641301800000|2022-01-04 13:10:00|91130|91105|91129.2|91104.2|91130.8|91105.8|91127.2|91102.2|32
1641301810000|2022-01-04 13:10:10|91129|91104|91132.1|91107.1|91132.2|91107.2|91129|91104|35
1641301820000|2022-01-04 13:10:20|91131.7|91106.7|91127.9|91102.9|91132.7|91107.7|91126.4|91101.4|41
1641301830000|2022-01-04 13:10:30|91128.3|91103.3|91127.5|91102.5|91128.9|91103.9|91127.4|91102.4|32
1641301840000|2022-01-04 13:10:40|91127.8|91102.8|91131.7|91106.7|91132|91107|91127.8|91102.8|38
1641301850000|2022-01-04 13:10:50|91131.9|91106.9|91132.1|91107.1|91132.8|91107.8|91131.4|91106.4|23
1641301860000|2022-01-04 13:11:00|91131.8|91106.8|91138.8|91113.8|91140.9|91115.9|91131.8|91106.8|34
1641301870000|2022-01-04 13:11:10|91138.7|91113.7|91144.3|91119.3|91144.3|91119.3|91137|91112|45
1641301880000|2022-01-04 13:11:20|91145.9|91120.9|91149.3|91124.3|91149.3|91124.3|91145.6|91120.6|43
1641301890000|2022-01-04 13:11:30|91149.4|91124.4|91151.6|91126.6|91153|91128|91146.8|91121.8|37
1641301900000|2022-01-04 13:11:40|91150.9|91125.9|91160.6|91135.6|91163.1|91138.1|91150.9|91125.9|54
1641301910000|2022-01-04 13:11:50|91160.4|91135.4|91161.9|91136.9|91161.9|91136.9|91160.1|91135.1|21
1641301920000|2022-01-04 13:12:00|91161.5|91136.5|91161.6|91136.6|91162|91137|91161.4|91136.4|20
1641301930000|2022-01-04 13:12:10|91162|91137|91156|91131|91164.4|91139.4|91154.8|91129.8|33
1641301940000|2022-01-04 13:12:20|91156.5|91131.5|91156.2|91131.2|91157.1|91132.1|91155.4|91130.4|33
1641301950000|2022-01-04 13:12:30|91156|91131|91160.8|91135.8|91160.8|91135.8|91155.2|91130.2|28
1641301960000|2022-01-04 13:12:40|91159.5|91134.5|91156.3|91131.3|91160.5|91135.5|91155.2|91130.2|55
1641301970000|2022-01-04 13:12:50|91156.5|91131.5|91156.1|91131.1|91157|91132|91153.5|91128.5|45
1641301980000|2022-01-04 13:13:00|91156.8|91131.8|91153.2|91128.2|91157.3|91132.3|91152|91127|44
1641301990000|2022-01-04 13:13:10|91152.6|91127.6|91152.8|91127.8|91154|91129|91151.8|91126.8|42
1641302000000|2022-01-04 13:13:20|91153.3|91128.3|91157.8|91132.8|91158.3|91133.3|91149.4|91124.4|54
1641302010000|2022-01-04 13:13:30|91157.9|91132.9|91156|91131|91158|91133|91155.6|91130.6|42
1641302020000|2022-01-04 13:13:40|91156.1|91131.1|91155.7|91130.7|91156.8|91131.8|91153.4|91128.4|42
1641302030000|2022-01-04 13:13:50|91156|91131|91157.1|91132.1|91157.4|91132.4|91155.2|91130.2|35
1641302040000|2022-01-04 13:14:00|91157.2|91132.2|91160.6|91135.6|91160.6|91135.6|91157|91132|34
1641302050000|2022-01-04 13:14:10|91160.4|91135.4|91163|91138|91163|91138|91158.9|91133.9|30
1641302060000|2022-01-04 13:14:20|91166.1|91141.1|91159|91134|91166.1|91141.1|91158|91133|48
1641302070000|2022-01-04 13:14:30|91159.3|91134.3|91164.7|91139.7|91167|91142|91159.3|91134.3|38
1641302080000|2022-01-04 13:14:40|91164.3|91139.3|91164.3|91139.3|91165.6|91140.6|91163.2|91138.2|39
1641302090000|2022-01-04 13:14:50|91164.7|91139.7|91160.8|91135.8|91164.8|91139.8|91160.8|91135.8|31
1641302100000|2022-01-04 13:15:00|91160.2|91135.2|91159.7|91134.7|91161.3|91136.3|91158|91133|42
1641302110000|2022-01-04 13:15:10|91159.3|91134.3|91159.8|91134.8|91163.2|91138.2|91158.7|91133.7|40
1641302120000|2022-01-04 13:15:20|91159.4|91134.4|91157.3|91132.3|91159.8|91134.8|91156.1|91131.1|50
1641302130000|2022-01-04 13:15:30|91157.5|91132.5|91155.4|91130.4|91157.5|91132.5|91154.8|91129.8|32
1641302140000|2022-01-04 13:15:40|91155|91130|91156.1|91131.1|91161.8|91136.8|91154.5|91129.5|55
1641302150000|2022-01-04 13:15:50|91155.3|91130.3|91156.1|91131.1|91159|91134|91155.1|91130.1|37
1641302160000|2022-01-04 13:16:00|91155.6|91130.6|91162.7|91137.7|91163.6|91138.6|91155.3|91130.3|46
1641302170000|2022-01-04 13:16:10|91162.5|91137.5|91164.6|91139.6|91165.2|91140.2|91158.3|91133.3|35
1641302180000|2022-01-04 13:16:20|91164.9|91139.9|91165.4|91140.4|91165.6|91140.6|91164.3|91139.3|12
1641302190000|2022-01-04 13:16:30|91164.5|91139.5|91172.4|91147.4|91175.2|91150.2|91164.5|91139.5|54
1641302200000|2022-01-04 13:16:40|91172.6|91147.6|91180.2|91155.2|91180.3|91155.3|91171.3|91146.3|50
1641302210000|2022-01-04 13:16:50|91180.3|91155.3|91182.8|91157.8|91183.1|91158.1|91178.9|91153.9|36
1641302220000|2022-01-04 13:17:00|91182.7|91157.7|91185.5|91160.5|91185.8|91160.8|91181.3|91156.3|40
1641302230000|2022-01-04 13:17:10|91185.8|91160.8|91185|91160|91185.8|91160.8|91182.1|91157.1|39
1641302240000|2022-01-04 13:17:20|91185.6|91160.6|91183.4|91158.4|91186.6|91161.6|91183.1|91158.1|40
1641302250000|2022-01-04 13:17:30|91183.5|91158.5|91187.4|91162.4|91187.9|91162.9|91183.5|91158.5|43
1641302260000|2022-01-04 13:17:40|91187.2|91162.2|91185.1|91160.1|91187.2|91162.2|91183|91158|42
1641302270000|2022-01-04 13:17:50|91184.9|91159.9|91182.7|91157.7|91186.4|91161.4|91182.2|91157.2|39
1641302280000|2022-01-04 13:18:00|91182.3|91157.3|91183.5|91158.5|91183.7|91158.7|91182.2|91157.2|24
1641302290000|2022-01-04 13:18:10|91182.2|91157.2|91173.9|91148.9|91182.2|91157.2|91172.8|91147.8|48
1641302300000|2022-01-04 13:18:20|91174.9|91149.9|91176|91151|91178.9|91153.9|91173.9|91148.9|40
1641302310000|2022-01-04 13:18:30|91175.6|91150.6|91179.8|91154.8|91182.2|91157.2|91175.6|91150.6|36
1641302320000|2022-01-04 13:18:40|91179.6|91154.6|91176.7|91151.7|91179.6|91154.6|91174.7|91149.7|38
1641302330000|2022-01-04 13:18:50|91176.6|91151.6|91175.7|91150.7|91177.8|91152.8|91174.6|91149.6|35
1641302340000|2022-01-04 13:19:00|91175.8|91150.8|91174.4|91149.4|91177.9|91152.9|91172.4|91147.4|48
1641302350000|2022-01-04 13:19:10|91174.6|91149.6|91170|91145|91175.3|91150.3|91170|91145|64
1641302360000|2022-01-04 13:19:20|91173.1|91148.1|91172.4|91147.4|91176.2|91151.2|91171.9|91146.9|27
1641302370000|2022-01-04 13:19:30|91172|91147|91165.8|91140.8|91172.3|91147.3|91165.8|91140.8|30
1641302380000|2022-01-04 13:19:40|91165.6|91140.6|91161.3|91136.3|91166.3|91141.3|91157.3|91132.3|31
1641302390000|2022-01-04 13:19:50|91160.9|91135.9|91147|91122|91161.1|91136.1|91144.3|91119.3|45
1641302400000|2022-01-04 13:20:00|91149.6|91124.6|91144.9|91119.9|91158.3|91133.3|91144.9|91119.9|72
1641302410000|2022-01-04 13:20:10|91145.3|91120.3|91151.7|91126.7|91152.6|91127.6|91144.2|91119.2|58
1641302420000|2022-01-04 13:20:20|91151.9|91126.9|91146.7|91121.7|91160.6|91128.3|91145.1|91110.6|58
1641302430000|2022-01-04 13:20:30|91146.8|91121.8|91144.3|91119.3|91146.8|91121.8|91143.2|91118.2|47
1641302440000|2022-01-04 13:20:40|91144.6|91119.6|91144.2|91119.2|91146.2|91121.2|91144|91119|40
1641302450000|2022-01-04 13:20:50|91145.4|91120.4|91147|91122|91147|91122|91142.6|91117.6|47
1641302460000|2022-01-04 13:21:00|91146.7|91121.7|91130.6|91105.6|91146.7|91121.7|91129.6|91104.6|62
1641302470000|2022-01-04 13:21:10|91131.2|91106.2|91143.4|91118.4|91144.6|91119.6|91128.6|91103.6|48
1641302480000|2022-01-04 13:21:20|91143.6|91118.6|91136.4|91111.4|91144.2|91119.2|91134.8|91109.8|40
1641302490000|2022-01-04 13:21:30|91136.3|91111.3|91136.8|91111.8|91138.1|91113.1|91135.9|91110.9|33
1641302500000|2022-01-04 13:21:40|91136.2|91111.2|91128.7|91103.7|91137.1|91112.1|91128.1|91103.1|51
1641302510000|2022-01-04 13:21:50|91130.5|91105.5|91133.2|91108.2|91134.6|91109.6|91126.5|91101.5|47
1641302520000|2022-01-04 13:22:00|91132.3|91107.3|91131.8|91106.8|91135.3|91110.3|91129.2|91104.2|56
1641302530000|2022-01-04 13:22:10|91131.9|91106.9|91129.7|91104.7|91133.5|91108.5|91129.1|91104.1|50
1641302540000|2022-01-04 13:22:20|91129.4|91104.4|91129|91104|91130.1|91105.1|91125.8|91100.8|52
1641302550000|2022-01-04 13:22:30|91127.7|91102.7|91144|91119|91144.9|91119.9|91127.7|91102.7|69
1641302560000|2022-01-04 13:22:40|91144.1|91119.1|91145.1|91120.1|91147.4|91122.4|91143.8|91118.8|51
1641302570000|2022-01-04 13:22:50|91143.9|91118.9|91145.6|91120.6|91147|91122|91143.9|91118.9|47
1641302580000|2022-01-04 13:23:00|91145.5|91120.5|91142.2|91117.2|91146.9|91121.9|91141.6|91116.6|56
1641302590000|2022-01-04 13:23:10|91141.9|91116.9|91142.7|91117.7|91143.5|91118.5|91141.1|91116.1|39
1641302600000|2022-01-04 13:23:20|91142.5|91117.5|91141.2|91116.2|91143.8|91118.8|91136.9|91111.9|56
1641302610000|2022-01-04 13:23:30|91140.6|91115.6|91138.8|91113.8|91142.6|91117.6|91138.7|91113.7|47
1641302620000|2022-01-04 13:23:40|91138.4|91113.4|91138.8|91113.8|91139.2|91114.2|91137.5|91112.5|34
1641302630000|2022-01-04 13:23:50|91139|91114|91138.5|91113.5|91140.2|91115.2|91137.3|91112.3|51
1641302640000|2022-01-04 13:24:00|91138.2|91113.2|91134.6|91109.6|91138.2|91113.2|91134.2|91109.2|47
1641302650000|2022-01-04 13:24:10|91134.1|91109.1|91135.4|91110.4|91135.4|91110.4|91132|91107|26
1641302660000|2022-01-04 13:24:20|91135.2|91110.2|91121.9|91096.9|91135.2|91110.2|91115.3|91090.3|57
1641302670000|2022-01-04 13:24:30|91121.6|91096.6|91113|91088|91121.6|91096.6|91108.3|91083.3|53
1641302680000|2022-01-04 13:24:40|91113.1|91088.1|91112.3|91087.3|91114.8|91089.8|91111.4|91086.4|46
1641302690000|2022-01-04 13:24:50|91112.7|91087.7|91105.8|91080.8|91117|91092|91105.2|91080.2|56
1641302700000|2022-01-04 13:25:00|91104.8|91079.8|91099.6|91074.6|91104.8|91079.8|91098.4|91073.4|55
1641302710000|2022-01-04 13:25:10|91098.9|91073.9|91081.1|91056.1|91098.9|91073.9|91075.1|91037.9|62
1641302720000|2022-01-04 13:25:20|91080.9|91055.9|91078.3|91053.3|91094.8|91061.2|91077.2|91044.8|51
1641302730000|2022-01-04 13:25:30|91076.2|91051.2|91059.5|91034.5|91086.4|91051.2|91059.5|91034.5|58
1641302740000|2022-01-04 13:25:40|91072.2|91022.2|91067|91042|91073.1|91044.7|91061.5|91019.5|58
1641302750000|2022-01-04 13:25:50|91067.1|91042.1|91066.5|91041.5|91068.6|91043.6|91065.7|91040.7|52
1641302760000|2022-01-04 13:26:00|91067.6|91042.6|91063.5|91038.5|91069.2|91044.2|91063.5|91038.5|60
1641302770000|2022-01-04 13:26:10|91064.4|91039.4|91063.1|91038.1|91068.2|91043.2|91062.9|91037.9|52
1641302780000|2022-01-04 13:26:20|91063|91038|91062|91037|91065.9|91040.9|91061.1|91036.1|47
1641302790000|2022-01-04 13:26:30|91061.2|91036.2|91043.3|91018.3|91061.8|91036.8|91042|91017|55
1641302800000|2022-01-04 13:26:40|91043.9|91018.9|91047|91022|91047.9|91022.9|91035.2|91010.2|45
1641302810000|2022-01-04 13:26:50|91047.7|91022.7|91041|91016|91051.8|91026.8|91040.4|91015.4|57
1641302820000|2022-01-04 13:27:00|91040.7|91015.7|91051.5|91026.5|91052.7|91027.7|91040.6|91015.6|62
1641302830000|2022-01-04 13:27:10|91051.8|91026.8|91057.6|91032.6|91058.1|91033.1|91048.5|91023.5|62
1641302840000|2022-01-04 13:27:20|91057.7|91032.7|91059.1|91034.1|91060.4|91035.4|91054.3|91029.3|57
1641302850000|2022-01-04 13:27:30|91058.9|91033.9|91045.8|91020.8|91058.9|91033.9|91040.4|91015.4|66
1641302860000|2022-01-04 13:27:40|91045.7|91020.7|91045.8|91020.8|91047.6|91022.6|91044.5|91019.5|45
1641302870000|2022-01-04 13:27:50|91045.2|91020.2|91044.1|91019.1|91046.8|91021.8|91041.5|91016.5|58
1641302880000|2022-01-04 13:28:00|91044|91019|91043.2|91018.2|91049|91024|91043|91018|44
1641302890000|2022-01-04 13:28:10|91044|91019|91045.3|91020.3|91046.9|91021.9|91043.1|91018.1|36
1641302900000|2022-01-04 13:28:20|91045.5|91020.5|91049|91024|91049|91024|91044.3|91019.3|46
1641302910000|2022-01-04 13:28:30|91050.3|91025.3|91047.1|91022.1|91051.1|91026.1|91046.1|91021.1|41
1641302920000|2022-01-04 13:28:40|91046.8|91021.8|91042.8|91017.8|91047.9|91022.9|91041.6|91016.6|41
1641302930000|2022-01-04 13:28:50|91042.6|91017.6|91040.7|91015.7|91043.6|91018.6|91040.7|91015.7|33
1641302940000|2022-01-04 13:29:00|91039.7|91014.7|91039.1|91014.1|91042.8|91017.8|91038.9|91013.9|47
1641302950000|2022-01-04 13:29:10|91038.6|91013.6|91034.6|91009.6|91039.8|91014.8|91032.8|91007.8|40
1641302960000|2022-01-04 13:29:20|91034.5|91009.5|91034.5|91009.5|91035.8|91010.8|91033.4|91008.4|46
1641302970000|2022-01-04 13:29:30|91034.6|91009.6|91036.1|91011.1|91037.4|91012.4|91032|91007|58
1641302980000|2022-01-04 13:29:40|91036|91011|91032.5|91007.5|91039.3|91014.3|91032.5|91007.5|40
1641302990000|2022-01-04 13:29:50|91032.3|91007.3|91043.7|91018.7|91044.3|91019.3|91031.4|91006.4|50
1641303000000|2022-01-04 13:30:00|91043.6|91018.6|91048.1|91023.1|91050.9|91025.9|91043.4|91018.4|57
1641303010000|2022-01-04 13:30:10|91046.4|91021.4|91042.6|91017.6|91047.8|91022.8|91042|91017|56
1641303020000|2022-01-04 13:30:20|91042.8|91017.8|91046|91021|91046.7|91021.7|91042.3|91017.3|36
1641303030000|2022-01-04 13:30:30|91046.2|91021.2|91044|91019|91047.5|91022.5|91043.7|91018.7|42
1641303040000|2022-01-04 13:30:40|91043.9|91018.9|91045.8|91020.8|91046.7|91021.7|91042.7|91017.7|32
1641303050000|2022-01-04 13:30:50|91045.4|91020.4|91049.7|91024.7|91049.7|91024.7|91040.8|91015.8|50
1641303060000|2022-01-04 13:31:00|91049.6|91024.6|91066.6|91041.6|91066.8|91041.8|91049.6|91024.6|55
1641303070000|2022-01-04 13:31:10|91066.2|91041.2|91069.9|91044.9|91069.9|91044.9|91065.6|91040.6|34
1641303080000|2022-01-04 13:31:20|91069.4|91044.4|91075|91050|91077.4|91052.4|91068.4|91043.4|40
1641303090000|2022-01-04 13:31:30|91075.4|91050.4|91072.6|91047.6|91075.6|91050.6|91069.8|91044.8|54
1641303100000|2022-01-04 13:31:40|91073.6|91048.6|91080.6|91055.6|91080.6|91055.6|91073.6|91048.6|44
1641303110000|2022-01-04 13:31:50|91079.6|91054.6|91077.1|91052.1|91082.2|91057.2|91076.7|91051.7|44
1641303120000|2022-01-04 13:32:00|91077.4|91052.4|91078.7|91053.7|91080|91055|91076.1|91051.1|47
1641303130000|2022-01-04 13:32:10|91078.6|91053.6|91075|91050|91078.6|91053.6|91070.1|91045.1|51
1641303140000|2022-01-04 13:32:20|91074.3|91049.3|91063.2|91038.2|91074.4|91049.4|91062.3|91037.3|55
1641303150000|2022-01-04 13:32:30|91063.5|91038.5|91065.6|91040.6|91065.6|91040.6|91061.7|91036.7|66
1641303160000|2022-01-04 13:32:40|91065.3|91040.3|91077.9|91052.9|91079.4|91054.4|91063.7|91038.7|63
1641303170000|2022-01-04 13:32:50|91077.8|91052.8|91080.5|91055.5|91082.4|91057.4|91077.8|91052.8|52
1641303180000|2022-01-04 13:33:00|91080.8|91055.8|91097.4|91072.4|91099.3|91074.3|91080.5|91055.5|54
1641303190000|2022-01-04 13:33:10|91097|91072|91094.6|91069.6|91098.6|91073.6|91092.2|91067.2|55
1641303200000|2022-01-04 13:33:20|91093|91068|91094.7|91069.7|91094.8|91069.8|91092.3|91067.3|44
1641303210000|2022-01-04 13:33:30|91096.6|91071.6|91085.9|91060.9|91096.6|91071.6|91084.1|91059.1|65
1641303220000|2022-01-04 13:33:40|91086.2|91061.2|91097.1|91072.1|91098.2|91073.2|91084.7|91059.7|63
1641303230000|2022-01-04 13:33:50|91095.2|91070.2|91098.3|91073.3|91103.7|91078.7|91095.2|91070.2|51
1641303240000|2022-01-04 13:34:00|91098.1|91073.1|91102.8|91077.8|91102.8|91077.8|91096.8|91071.8|58
1641303250000|2022-01-04 13:34:10|91104.1|91079.1|91095.7|91070.7|91106.6|91081.6|91094.8|91069.8|49
1641303260000|2022-01-04 13:34:20|91096|91071|91097.6|91072.6|91099.2|91074.2|91088.8|91063.8|61
1641303270000|2022-01-04 13:34:30|91097.8|91072.8|91103.5|91078.5|91104.6|91079.6|91095.4|91070.4|46
1641303280000|2022-01-04 13:34:40|91103.2|91078.2|91103.2|91078.2|91106|91081|91100.8|91075.8|42
1641303290000|2022-01-04 13:34:50|91106.4|91081.4|91117.2|91092.2|91118.1|91093.1|91101.7|91076.7|62
1641303300000|2022-01-04 13:35:00|91116|91091|91118.4|91093.4|91119.6|91094.6|91114.5|91089.5|54
1641303310000|2022-01-04 13:35:10|91118.2|91093.2|91125.2|91100.2|91125.5|91100.5|91117.2|91092.2|60
1641303320000|2022-01-04 13:35:20|91124.7|91099.7|91128.7|91103.7|91130.5|91105.5|91123.7|91098.7|51
1641303330000|2022-01-04 13:35:30|91129|91104|91129.6|91104.6|91130.2|91105.2|91128.6|91103.6|46
1641303340000|2022-01-04 13:35:40|91129.9|91104.9|91128.2|91103.2|91133.9|91108.9|91126.1|91101.1|58
1641303350000|2022-01-04 13:35:50|91128.4|91103.4|91125.6|91100.6|91129|91104|91125.6|91100.6|40
1641303360000|2022-01-04 13:36:00|91126.7|91101.7|91122.8|91097.8|91127.3|91102.3|91119|91094|60
1641303370000|2022-01-04 13:36:10|91123.2|91098.2|91137.7|91112.7|91139.5|91114.5|91122.9|91097.9|33
1641303380000|2022-01-04 13:36:20|91138.7|91113.7|91162.2|91137.2|91162.8|91137.8|91135.6|91110.6|56
1641303390000|2022-01-04 13:36:30|91162|91137|91157|91132|91163.4|91138.4|91154.1|91129.1|55
1641303400000|2022-01-04 13:36:40|91156.9|91131.9|91141.9|91116.9|91158.6|91133.6|91141.8|91116.8|62
1641303410000|2022-01-04 13:36:50|91140.7|91115.7|91146.6|91121.6|91148.1|91123.1|91135.3|91110.3|58
1641303420000|2022-01-04 13:37:00|91148.7|91123.7|91148.9|91123.9|91151.1|91126.1|91147.3|91122.3|50
1641303430000|2022-01-04 13:37:10|91144.5|91119.5|91136.8|91111.8|91144.5|91119.5|91136.8|91111.8|46
1641303440000|2022-01-04 13:37:20|91137.3|91112.3|91126.3|91101.3|91137.3|91112.3|91125|91100|45
1641303450000|2022-01-04 13:37:30|91126.5|91101.5|91126.9|91101.9|91128.5|91103.5|91126.1|91101.1|34
1641303460000|2022-01-04 13:37:40|91127|91102|91131.8|91106.8|91133.5|91108.5|91126.4|91101.4|45
1641303470000|2022-01-04 13:37:50|91132|91107|91130.5|91105.5|91144.5|91107.3|91129.4|91093.1|54
1641303480000|2022-01-04 13:38:00|91130.4|91105.4|91137.3|91112.3|91137.7|91112.7|91130.1|91105.1|54
1641303490000|2022-01-04 13:38:10|91137.5|91112.5|91138|91113|91138|91113|91136.2|91111.2|41
1641303500000|2022-01-04 13:38:20|91137.6|91112.6|91135.1|91110.1|91137.6|91112.6|91129.5|91104.5|59
1641303510000|2022-01-04 13:38:30|91134.9|91109.9|91135|91110|91135.8|91110.8|91133.2|91108.2|48
1641303520000|2022-01-04 13:38:40|91134.9|91109.9|91134.8|91109.8|91135.9|91110.9|91134|91109|25
1641303530000|2022-01-04 13:38:50|91135|91110|91133.7|91108.7|91136.3|91111.3|91133.6|91108.6|30
1641303540000|2022-01-04 13:39:00|91133.5|91108.5|91140.7|91115.7|91141.6|91116.6|91133.5|91108.5|53
1641303550000|2022-01-04 13:39:10|91141.1|91116.1|91133.8|91108.8|91141.1|91116.1|91133.3|91108.3|38
1641303560000|2022-01-04 13:39:20|91133.7|91108.7|91131.7|91106.7|91137.2|91112.2|91131.6|91106.6|50
1641303570000|2022-01-04 13:39:30|91132|91107|91138|91113|91138.3|91113.3|91131.6|91106.6|56
1641303580000|2022-01-04 13:39:40|91137.9|91112.9|91137.2|91112.2|91141.1|91116.1|91134.3|91109.3|56
1641303590000|2022-01-04 13:39:50|91137.7|91112.7|91134.6|91109.6|91138.7|91113.7|91134.6|91109.6|41
1641303600000|2022-01-04 13:40:00|91135.6|91110.6|91139|91114|91139|91114|91131.4|91106.4|58
1641303610000|2022-01-04 13:40:10|91139.1|91114.1|91143.7|91118.7|91144.6|91119.6|91138.7|91113.7|52
1641303620000|2022-01-04 13:40:20|91143.6|91118.6|91141.3|91116.3|91146|91121|91139.6|91114.6|58
1641303630000|2022-01-04 13:40:30|91142|91117|91147.6|91122.6|91147.6|91122.6|91142|91117|52
1641303640000|2022-01-04 13:40:40|91147.4|91122.4|91147|91122|91147.8|91122.8|91146.7|91121.7|24
1641303650000|2022-01-04 13:40:50|91147.6|91122.6|91154.9|91129.9|91155.6|91130.6|91147.6|91122.6|49
1641303660000|2022-01-04 13:41:00|91155.2|91130.2|91153.6|91128.6|91158.9|91133.9|91152.4|91127.4|46
1641303670000|2022-01-04 13:41:10|91153.8|91128.8|91155.1|91130.1|91155.8|91130.8|91153.8|91128.8|39
1641303680000|2022-01-04 13:41:20|91155|91130|91153.6|91128.6|91158.5|91133.5|91152.9|91127.9|54
1641303690000|2022-01-04 13:41:30|91153.7|91128.7|91153.7|91128.7|91155.6|91130.6|91152.7|91127.7|45
1641303700000|2022-01-04 13:41:40|91153.6|91128.6|91153.9|91128.9|91154.2|91129.2|91153.3|91128.3|31
1641303710000|2022-01-04 13:41:50|91154|91129|91155.7|91130.7|91158.1|91133.1|91154|91129|41
1641303720000|2022-01-04 13:42:00|91155.5|91130.5|91155.1|91130.1|91156.5|91131.5|91154.1|91129.1|35
1641303730000|2022-01-04 13:42:10|91155.6|91130.6|91159.6|91134.6|91161.1|91136.1|91154.8|91129.8|50
1641303740000|2022-01-04 13:42:20|91159.3|91134.3|91160.8|91135.8|91162.1|91137.1|91158.8|91133.8|35
1641303750000|2022-01-04 13:42:30|91161.1|91136.1|91183|91158|91186.1|91161.1|91161.1|91136.1|59
1641303760000|2022-01-04 13:42:40|91183.3|91158.3|91174.3|91149.3|91183.5|91158.5|91172.3|91147.3|41
1641303770000|2022-01-04 13:42:50|91174|91149|91168.1|91143.1|91174|91149|91166.4|91141.4|52
1641303780000|2022-01-04 13:43:00|91167.5|91142.5|91167.9|91142.9|91171.4|91146.4|91167|91142|39
1641303790000|2022-01-04 13:43:10|91167.4|91142.4|91168|91143|91168.7|91143.7|91166.7|91141.7|29
1641303800000|2022-01-04 13:43:20|91167.5|91142.5|91161.7|91136.7|91169.7|91144.7|91161.2|91136.2|27
1641303810000|2022-01-04 13:43:30|91162.2|91137.2|91160.1|91135.1|91162.2|91137.2|91158.3|91133.3|46
1641303820000|2022-01-04 13:43:40|91159.8|91134.8|91169|91119|91169|91135.5|91154.2|91119|35
1641303830000|2022-01-04 13:43:50|91169.4|91119.4|91130.7|91105.7|91169.4|91132.8|91129.4|91098|55
1641303840000|2022-01-04 13:44:00|91131.4|91106.4|91132.7|91107.7|91134.5|91109.5|91129.8|91104.8|43
1641303850000|2022-01-04 13:44:10|91132.6|91107.6|91148.8|91123.8|91149|91124|91132.6|91107.6|44
1641303860000|2022-01-04 13:44:20|91148.3|91123.3|91149.1|91124.1|91149.7|91124.7|91147|91122|32
1641303870000|2022-01-04 13:44:30|91148.9|91123.9|91147.8|91122.8|91149.9|91124.9|91146.3|91121.3|24
1641303880000|2022-01-04 13:44:40|91147.7|91122.7|91148.5|91123.5|91149.9|91124.9|91146.6|91121.6|42
1641303890000|2022-01-04 13:44:50|91148.4|91123.4|91149.2|91124.2|91149.3|91124.3|91148.1|91123.1|23
1641303900000|2022-01-04 13:45:00|91149.3|91124.3|91146.5|91121.5|91150.6|91125.6|91145.8|91120.8|40
1641303910000|2022-01-04 13:45:10|91145.3|91120.3|91150.4|91125.4|91150.4|91125.4|91143.2|91118.2|44
1641303920000|2022-01-04 13:45:20|91150.5|91125.5|91160.8|91135.8|91166.8|91138.3|91147.8|91116.8|46
1641303930000|2022-01-04 13:45:30|91161.4|91136.4|91178|91153|91178|91153|91157.7|91132.7|46
1641303940000|2022-01-04 13:45:40|91178.4|91153.4|91181.5|91156.5|91183.1|91158.1|91175|91150|50
1641303950000|2022-01-04 13:45:50|91180.3|91155.3|91188.9|91163.9|91188.9|91163.9|91179.7|91154.7|51
1641303960000|2022-01-04 13:46:00|91190.1|91165.1|91178.5|91153.5|91193.1|91168.1|91166.2|91141.2|62
1641303970000|2022-01-04 13:46:10|91178.6|91153.6|91176.8|91151.8|91181.9|91156.9|91172.8|91147.8|59
1641303980000|2022-01-04 13:46:20|91171.9|91146.9|91174.5|91149.5|91176.3|91151.3|91168.8|91143.8|45
1641303990000|2022-01-04 13:46:30|91175|91150|91175.8|91150.8|91176.5|91151.5|91173.1|91148.1|30
1641304000000|2022-01-04 13:46:40|91176.1|91151.1|91180.5|91155.5|91181.1|91156.1|91174.6|91149.6|42
1641304010000|2022-01-04 13:46:50|91180.3|91155.3|91182.1|91157.1|91182.2|91157.2|91180.3|91155.3|17
1641304020000|2022-01-04 13:47:00|91184.1|91159.1|91187.8|91162.8|91188.1|91163.1|91183.5|91158.5|36
1641304030000|2022-01-04 13:47:10|91187.6|91162.6|91190.4|91165.4|91206.2|91170|91187.6|91156.2|54
1641304040000|2022-01-04 13:47:20|91190.2|91165.2|91187.4|91162.4|91190.2|91165.2|91187|91162|46
1641304050000|2022-01-04 13:47:30|91187.5|91162.5|91187.3|91162.3|91187.8|91162.8|91186.5|91161.5|19
1641304060000|2022-01-04 13:47:40|91186.8|91161.8|91189|91164|91189.8|91164.8|91185|91160|49
1641304070000|2022-01-04 13:47:50|91189.5|91164.5|91188|91163|91190.3|91165.3|91187.9|91162.9|27
1641304080000|2022-01-04 13:48:00|91187.9|91162.9|91182.6|91157.6|91188.9|91163.9|91181.7|91156.7|37
1641304090000|2022-01-04 13:48:10|91182.2|91157.2|91183|91158|91183|91158|91181|91156|28
1641304100000|2022-01-04 13:48:20|91181.7|91156.7|91176.7|91151.7|91183.3|91158.3|91176.7|91151.7|32
1641304110000|2022-01-04 13:48:30|91177.1|91152.1|91160.9|91135.9|91177.1|91152.1|91160.8|91135.8|47
1641304120000|2022-01-04 13:48:40|91161.2|91136.2|91178.8|91153.8|91180.7|91155.7|91161.1|91136.1|50
1641304130000|2022-01-04 13:48:50|91179.1|91154.1|91179.4|91154.4|91179.6|91154.6|91176.6|91151.6|36
1641304140000|2022-01-04 13:49:00|91179.2|91154.2|91179.3|91154.3|91181.9|91156.9|91179.2|91154.2|30
1641304150000|2022-01-04 13:49:10|91179.5|91154.5|91178.4|91153.4|91180.7|91155.7|91178.3|91153.3|30
1641304160000|2022-01-04 13:49:20|91178.5|91153.5|91178.1|91153.1|91179.2|91154.2|91177.8|91152.8|26
1641304170000|2022-01-04 13:49:30|91177.7|91152.7|91175.7|91150.7|91178.3|91153.3|91174|91149|32
1641304180000|2022-01-04 13:49:40|91176.3|91151.3|91181.1|91156.1|91182.6|91157.6|91175.9|91150.9|37
1641304190000|2022-01-04 13:49:50|91181.2|91156.2|91176.9|91151.9|91182.3|91157.3|91176.9|91151.9|52
1641304200000|2022-01-04 13:50:00|91178.2|91153.2|91180.7|91155.7|91181.6|91156.6|91178.2|91153.2|28
1641304210000|2022-01-04 13:50:10|91181.8|91156.8|91182.4|91157.4|91183.5|91158.5|91178.3|91153.3|45
1641304220000|2022-01-04 13:50:20|91181.2|91156.2|91178.8|91153.8|91181.6|91156.6|91178.3|91153.3|25
1641304230000|2022-01-04 13:50:30|91178.5|91153.5|91182.9|91157.9|91184.8|91159.8|91177.4|91152.4|30
1641304240000|2022-01-04 13:50:40|91183.4|91158.4|91188.1|91163.1|91191.9|91166.9|91183.4|91158.4|35
1641304250000|2022-01-04 13:50:50|91188.3|91163.3|91188.4|91163.4|91191.4|91166.4|91188.2|91163.2|28
1641304260000|2022-01-04 13:51:00|91189.7|91164.7|91179.9|91154.9|91189.7|91164.7|91178.8|91153.8|47
1641304270000|2022-01-04 13:51:10|91179.5|91154.5|91179.6|91154.6|91180.3|91155.3|91178.8|91153.8|32
1641304280000|2022-01-04 13:51:20|91179.8|91154.8|91180.2|91155.2|91181.3|91156.3|91177.9|91152.9|37
1641304290000|2022-01-04 13:51:30|91180.3|91155.3|91177.1|91152.1|91180.3|91155.3|91176.4|91151.4|45
1641304300000|2022-01-04 13:51:40|91177.6|91152.6|91176.2|91151.2|91179.2|91154.2|91176.2|91151.2|36
1641304310000|2022-01-04 13:51:50|91176.9|91151.9|91184.7|91159.7|91189.8|91164.8|91176.7|91151.7|54
1641304320000|2022-01-04 13:52:00|91184.6|91159.6|91170.6|91145.6|91185.4|91160.4|91167|91142|63
1641304330000|2022-01-04 13:52:10|91171.4|91146.4|91169.7|91144.7|91173|91148|91168.8|91143.8|45
1641304340000|2022-01-04 13:52:20|91169.6|91144.6|91166.6|91141.6|91170.3|91145.3|91165.7|91140.7|45
1641304350000|2022-01-04 13:52:30|91166.3|91141.3|91168.7|91143.7|91170.5|91145.5|91165.6|91140.6|42
1641304360000|2022-01-04 13:52:40|91168.9|91143.9|91166.6|91141.6|91170|91145|91165.5|91140.5|43
1641304370000|2022-01-04 13:52:50|91167.1|91142.1|91157.7|91132.7|91167.2|91142.2|91156.4|91131.4|54
1641304380000|2022-01-04 13:53:00|91157.5|91132.5|91156.1|91131.1|91157.7|91132.7|91155.8|91130.8|36
1641304390000|2022-01-04 13:53:10|91156.9|91131.9|91151|91126|91158|91133|91151|91126|51
1641304400000|2022-01-04 13:53:20|91151.2|91126.2|91150.9|91125.9|91151.2|91126.2|91148.6|91123.6|38
1641304410000|2022-01-04 13:53:30|91150.3|91125.3|91147.2|91122.2|91151.3|91126.3|91146.1|91121.1|52
1641304420000|2022-01-04 13:53:40|91148.1|91123.1|91157.6|91132.6|91160.7|91135.7|91148.1|91123.1|52
1641304430000|2022-01-04 13:53:50|91154.9|91129.9|91149.2|91124.2|91155.9|91130.9|91141.7|91116.7|65
1641304440000|2022-01-04 13:54:00|91147.1|91122.1|91136.9|91111.9|91150.2|91125.2|91135.5|91110.5|64
1641304450000|2022-01-04 13:54:10|91137.3|91112.3|91147|91122|91147.2|91122.2|91133.4|91108.4|57
1641304460000|2022-01-04 13:54:20|91147.3|91122.3|91160.4|91135.4|91161.1|91136.1|91145.8|91120.8|48
1641304470000|2022-01-04 13:54:30|91159.6|91134.6|91163.5|91138.5|91166|91141|91159.2|91134.2|40
1641304480000|2022-01-04 13:54:40|91163.3|91138.3|91163.7|91138.7|91165.2|91140.2|91162.9|91137.9|43
1641304490000|2022-01-04 13:54:50|91164|91139|91159.1|91134.1|91164|91139|91156.8|91131.8|57
1641304500000|2022-01-04 13:55:00|91159|91134|91161.8|91136.8|91162.2|91137.2|91158.5|91133.5|44
1641304510000|2022-01-04 13:55:10|91164.1|91139.1|91156.1|91131.1|91166|91141|91156.1|91131.1|57
1641304520000|2022-01-04 13:55:20|91156.3|91131.3|91156.6|91131.6|91158.9|91133.9|91154.4|91129.4|61
1641304530000|2022-01-04 13:55:30|91156.8|91131.8|91142.8|91117.8|91156.9|91131.9|91141.1|91116.1|43
1641304540000|2022-01-04 13:55:40|91143.7|91118.7|91135|91110|91145.1|91120.1|91134.9|91109.9|58
1641304550000|2022-01-04 13:55:50|91135.3|91110.3|91129.8|91104.8|91141.8|91116.8|91129.8|91104.8|57
1641304560000|2022-01-04 13:56:00|91129.9|91104.9|91124.2|91099.2|91129.9|91104.9|91122.7|91097.7|62
1641304570000|2022-01-04 13:56:10|91124.7|91099.7|91124.3|91099.3|91129.8|91104.8|91123.2|91098.2|52
1641304580000|2022-01-04 13:56:20|91124.2|91099.2|91121.7|91096.7|91125|91100|91120.2|91095.2|36
1641304590000|2022-01-04 13:56:30|91121.2|91096.2|91106.1|91081.1|91121.8|91096.8|91103.3|91078.3|60
1641304600000|2022-01-04 13:56:40|91105.8|91080.8|91104.5|91079.5|91108.8|91083.8|91101.9|91076.9|50
1641304610000|2022-01-04 13:56:50|91105.2|91080.2|91104.6|91079.6|91105.6|91080.6|91103.5|91078.5|40
1641304620000|2022-01-04 13:57:00|91104.4|91079.4|91121.8|91096.8|91129.2|91096.8|91100.7|91075.7|57
1641304630000|2022-01-04 13:57:10|91121.4|91096.4|91125.2|91100.2|91138.6|91102|91121.4|91088.3|43
1641304640000|2022-01-04 13:57:20|91125.6|91100.6|91123|91098|91137.4|91101.1|91122.3|91087.2|35
1641304650000|2022-01-04 13:57:30|91122.9|91097.9|91114|91089|91122.9|91097.9|91108|91083|53
1641304660000|2022-01-04 13:57:40|91114.5|91089.5|91113.1|91088.1|91115.2|91090.2|91112.1|91087.1|50
1641304670000|2022-01-04 13:57:50|91112.8|91087.8|91117.8|91092.8|91119.6|91094.6|91112.1|91087.1|48
1641304680000|2022-01-04 13:58:00|91117.9|91092.9|91111.2|91086.2|91117.9|91092.9|91110.7|91085.7|47
1641304690000|2022-01-04 13:58:10|91111.4|91086.4|91113.9|91088.9|91114.2|91089.2|91111.4|91086.4|37
1641304700000|2022-01-04 13:58:20|91114|91089|91113.5|91088.5|91115.5|91090.5|91113.5|91088.5|37
1641304710000|2022-01-04 13:58:30|91113.7|91088.7|91117.8|91092.8|91119.2|91094.2|91113.7|91088.7|48
1641304720000|2022-01-04 13:58:40|91117.1|91092.1|91107.4|91082.4|91118.6|91093.6|91107.4|91082.4|42
1641304730000|2022-01-04 13:58:50|91107.3|91082.3|91109.9|91084.9|91112.5|91087.5|91107.3|91082.3|35
1641304740000|2022-01-04 13:59:00|91110.1|91085.1|91114.4|91089.4|91115.6|91090.6|91106.4|91081.4|57
1641304750000|2022-01-04 13:59:10|91113.7|91088.7|91112.1|91087.1|91113.7|91088.7|91109.3|91084.3|40
1641304760000|2022-01-04 13:59:20|91112.8|91087.8|91104.7|91079.7|91114.3|91089.3|91104.1|91079.1|53
1641304770000|2022-01-04 13:59:30|91104.6|91079.6|91106.3|91081.3|91107|91082|91104.6|91079.6|33
1641304780000|2022-01-04 13:59:40|91108.1|91083.1|91107.2|91082.2|91110.8|91085.8|91106|91081|41
1641304790000|2022-01-04 13:59:50|91106.6|91081.6|91108.4|91083.4|91111|91086|91106.6|91081.6|49
1641304800000|2022-01-04 14:00:00|91108.2|91083.2|91101.4|91076.4|91108.2|91083.2|91100.3|91075.3|49
1641304810000|2022-01-04 14:00:10|91101.8|91076.8|91100.3|91075.3|91105.6|91080.6|91098.1|91073.1|47
1641304820000|2022-01-04 14:00:20|91099.7|91074.7|91088.5|91063.5|91099.9|91074.9|91086.6|91061.6|56
1641304830000|2022-01-04 14:00:30|91090|91065|91095.3|91070.3|91099.5|91074.5|91088.4|91063.4|41
1641304840000|2022-01-04 14:00:40|91095.4|91070.4|91093.6|91068.6|91096.9|91071.9|91090.1|91065.1|44
1641304850000|2022-01-04 14:00:50|91093.2|91068.2|91088|91063|91097.3|91072.3|91087.5|91062.5|60
1641304860000|2022-01-04 14:01:00|91090.5|91065.5|91095.4|91070.4|91099.8|91074.8|91090.5|91065.5|49
1641304870000|2022-01-04 14:01:10|91095.2|91070.2|91093.1|91068.1|91095.7|91070.7|91091.8|91066.8|31
1641304880000|2022-01-04 14:01:20|91093.8|91068.8|91104.2|91079.2|91104.4|91079.4|91091.8|91066.8|52
1641304890000|2022-01-04 14:01:30|91104.3|91079.3|91105.9|91080.9|91112.2|91087.2|91104|91079|57
1641304900000|2022-01-04 14:01:40|91105.8|91080.8|91109.6|91084.6|91110.2|91085.2|91105.8|91080.8|51
1641304910000|2022-01-04 14:01:50|91112.2|91087.2|91116.2|91091.2|91116.2|91091.2|91111.4|91086.4|45
1641304920000|2022-01-04 14:02:00|91116.7|91091.7|91119.3|91094.3|91120.5|91095.5|91113|91088|46
1641304930000|2022-01-04 14:02:10|91119.5|91094.5|91134.1|91109.1|91134.5|91109.5|91119.5|91094.5|55
1641304940000|2022-01-04 14:02:20|91133.5|91108.5|91125.9|91100.9|91133.7|91108.7|91123.6|91098.6|51
1641304950000|2022-01-04 14:02:30|91125.5|91100.5|91125.6|91100.6|91126.1|91101.1|91125.2|91100.2|30
1641304960000|2022-01-04 14:02:40|91125.7|91100.7|91114.1|91089.1|91129.4|91104.4|91113.7|91088.7|49
1641304970000|2022-01-04 14:02:50|91114|91089|91121.4|91096.4|91121.9|91096.9|91113.4|91088.4|48
1641304980000|2022-01-04 14:03:00|91119.1|91094.1|91118.7|91093.7|91120.3|91095.3|91118.3|91093.3|32
1641304990000|2022-01-04 14:03:10|91119.3|91094.3|91127|91102|91127.7|91102.7|91119|91094|36
1641305000000|2022-01-04 14:03:20|91126.1|91101.1|91131.9|91106.9|91133.2|91108.2|91125.7|91100.7|45
1641305010000|2022-01-04 14:03:30|91132.3|91107.3|91128.6|91103.6|91136|91111|91128.6|91103.6|43
1641305020000|2022-01-04 14:03:40|91130.6|91105.6|91127.4|91102.4|91133.1|91108.1|91121.8|91096.8|46
1641305030000|2022-01-04 14:03:50|91128|91103|91130.2|91105.2|91135.7|91110.7|91128|91103|45
1641305040000|2022-01-04 14:04:00|91130|91105|91124|91099|91130.7|91105.7|91123.6|91098.6|34
1641305050000|2022-01-04 14:04:10|91124.4|91099.4|91125.4|91100.4|91125.4|91100.4|91121.9|91096.9|47
1641305060000|2022-01-04 14:04:20|91125.2|91100.2|91125.1|91100.1|91125.5|91100.5|91123.9|91098.9|31
1641305070000|2022-01-04 14:04:30|91124.9|91099.9|91127.4|91102.4|91127.8|91102.8|91118.9|91093.9|44
1641305080000|2022-01-04 14:04:40|91127.2|91102.2|91121.9|91096.9|91127.2|91102.2|91121.9|91096.9|53
1641305090000|2022-01-04 14:04:50|91122.4|91097.4|91122.1|91097.1|91122.4|91097.4|91117.5|91092.5|44
1641305100000|2022-01-04 14:05:00|91122.2|91097.2|91101.9|91076.9|91122.2|91097.2|91101.9|91076.9|53
1641305110000|2022-01-04 14:05:10|91101.5|91076.5|91100.3|91075.3|91103.5|91078.5|91099.5|91074.5|49
1641305120000|2022-01-04 14:05:20|91100.6|91075.6|91097.6|91072.6|91102.8|91077.8|91096.8|91071.8|46
1641305130000|2022-01-04 14:05:30|91098|91073|91096.4|91071.4|91109.2|91074.2|91095.4|91058.7|33
1641305140000|2022-01-04 14:05:40|91096.5|91071.5|91100.3|91075.3|91101.9|91076.9|91093.7|91068.7|35
1641305150000|2022-01-04 14:05:50|91101.3|91076.3|91096.6|91071.6|91101.3|91076.3|91093.2|91068.2|55
1641305160000|2022-01-04 14:06:00|91096.9|91071.9|91097.3|91072.3|91097.3|91072.3|91095.4|91070.4|38
1641305170000|2022-01-04 14:06:10|91097.4|91072.4|91101.4|91076.4|91101.4|91076.4|91097.4|91072.4|29
1641305180000|2022-01-04 14:06:20|91101.5|91076.5|91098.7|91073.7|91101.6|91076.6|91098.1|91073.1|38
1641305190000|2022-01-04 14:06:30|91098.4|91073.4|91093.5|91068.5|91099.3|91074.3|91093.3|91068.3|35
1641305200000|2022-01-04 14:06:40|91093.3|91068.3|91092.1|91067.1|91095.5|91070.5|91091.1|91066.1|62
1641305210000|2022-01-04 14:06:50|91092.3|91067.3|91090.6|91065.6|91092.5|91067.5|91086.4|91061.4|51
1641305220000|2022-01-04 14:07:00|91091.4|91066.4|91087|91062|91097.2|91072.2|91086.8|91061.8|51
1641305230000|2022-01-04 14:07:10|91085.1|91060.1|91075.9|91050.9|91085.1|91060.1|91072.4|91047.4|52
1641305240000|2022-01-04 14:07:20|91076.3|91051.3|91076.2|91051.2|91076.5|91051.5|91075.3|91050.3|34
1641305250000|2022-01-04 14:07:30|91076.4|91051.4|91072.5|91047.5|91076.4|91051.4|91071.5|91046.5|30
1641305260000|2022-01-04 14:07:40|91072.6|91047.6|91070.7|91045.7|91072.7|91047.7|91070.5|91045.5|37
1641305270000|2022-01-04 14:07:50|91070.6|91045.6|91071.8|91046.8|91072|91047|91069.9|91044.9|17
1641305280000|2022-01-04 14:08:00|91072.1|91047.1|91072.9|91047.9|91073.7|91048.7|91069|91044|32
1641305290000|2022-01-04 14:08:10|91073|91048|91073.1|91048.1|91075.7|91050.7|91069.8|91044.8|46
1641305300000|2022-01-04 14:08:20|91072|91047|91070.1|91045.1|91072.9|91047.9|91069.5|91044.5|31
1641305310000|2022-01-04 14:08:30|91070.4|91045.4|91075|91050|91076|91051|91068.3|91043.3|44
1641305320000|2022-01-04 14:08:40|91075.2|91050.2|91077.8|91052.8|91079.5|91054.5|91075|91050|31
1641305330000|2022-01-04 14:08:50|91077.7|91052.7|91075.3|91050.3|91078.4|91053.4|91075.3|91050.3|20
1641305340000|2022-01-04 14:09:00|91075.4|91050.4|91075.6|91050.6|91076.2|91051.2|91074.2|91049.2|21
1641305350000|2022-01-04 14:09:10|91075.5|91050.5|91075.6|91050.6|91076.3|91051.3|91075.4|91050.4|22
1641305360000|2022-01-04 14:09:20|91075.8|91050.8|91079.1|91054.1|91079.2|91054.2|91075.3|91050.3|16
1641305370000|2022-01-04 14:09:30|91079|91054|91078|91053|91080.1|91055.1|91075.9|91050.9|39
1641305380000|2022-01-04 14:09:40|91078.3|91053.3|91090.4|91065.4|91090.4|91065.4|91077.3|91052.3|48
1641305390000|2022-01-04 14:09:50|91090.6|91065.6|91091.1|91066.1|91092.1|91067.1|91088.4|91063.4|40
1641305400000|2022-01-04 14:10:00|91091|91066|91097.1|91072.1|91102|91077|91091|91066|60
1641305410000|2022-01-04 14:10:10|91097.4|91072.4|91094.1|91069.1|91097.4|91072.4|91094|91069|58
1641305420000|2022-01-04 14:10:20|91094.2|91069.2|91100.8|91075.8|91104.6|91079.6|91093.9|91068.9|52
1641305430000|2022-01-04 14:10:30|91099.6|91074.6|91093.7|91068.7|91100.7|91075.7|91093.6|91068.6|39
1641305440000|2022-01-04 14:10:40|91093.3|91068.3|91082|91057|91094.9|91069.9|91080.6|91055.6|57
1641305450000|2022-01-04 14:10:50|91081.5|91056.5|91071.3|91046.3|91081.5|91056.5|91071.2|91046.2|53
1641305460000|2022-01-04 14:11:00|91071.6|91046.6|91071.1|91046.1|91076.9|91051.9|91066.2|91041.2|56
1641305470000|2022-01-04 14:11:10|91070.6|91045.6|91064.2|91039.2|91070.6|91045.6|91062.8|91037.8|63
1641305480000|2022-01-04 14:11:20|91064.7|91039.7|91065|91040|91068.2|91043.2|91064|91039|47
1641305490000|2022-01-04 14:11:30|91065.9|91040.9|91070.3|91045.3|91071|91046|91064.8|91039.8|50
1641305500000|2022-01-04 14:11:40|91070.4|91045.4|91069.5|91044.5|91070.4|91045.4|91068.9|91043.9|33
1641305510000|2022-01-04 14:11:50|91068.4|91043.4|91068.3|91043.3|91069.6|91044.6|91064.4|91039.4|48
1641305520000|2022-01-04 14:12:00|91068.5|91043.5|91068.6|91043.6|91068.8|91043.8|91059.9|91034.9|55
1641305530000|2022-01-04 14:12:10|91069.4|91044.4|91070.1|91045.1|91071.5|91046.5|91069.3|91044.3|45
1641305540000|2022-01-04 14:12:20|91070.2|91045.2|91075.7|91050.7|91079|91054|91069.9|91044.9|42
1641305550000|2022-01-04 14:12:30|91075.6|91050.6|91076.4|91051.4|91076.9|91051.9|91074.3|91049.3|26
1641305560000|2022-01-04 14:12:40|91075.7|91050.7|91067.6|91042.6|91075.8|91050.8|91062.6|91037.6|54
1641305570000|2022-01-04 14:12:50|91067.7|91042.7|91069.2|91044.2|91070|91045|91063.1|91038.1|50
1641305580000|2022-01-04 14:13:00|91069.1|91044.1|91076.8|91051.8|91077.3|91052.3|91066.8|91041.8|50
1641305590000|2022-01-04 14:13:10|91076.9|91051.9|91059.9|91034.9|91076.9|91051.9|91059.5|91034.5|40
1641305600000|2022-01-04 14:13:20|91060|91035|91059.3|91034.3|91063.4|91038.4|91050|91025|61
1641305610000|2022-01-04 14:13:30|91059.6|91034.6|91057.9|91032.9|91060.3|91035.3|91055.5|91030.5|44
1641305620000|2022-01-04 14:13:40|91058.7|91033.7|91061.7|91036.7|91070|91036.7|91044.8|91010.2|57
1641305630000|2022-01-04 14:13:50|91061.9|91036.9|91055.4|91030.4|91063.1|91038.1|91053.8|91028.8|49
1641305640000|2022-01-04 14:14:00|91055.3|91030.3|91067.6|91042.6|91069|91044|91055.3|91030.3|42
1641305650000|2022-01-04 14:14:10|91068.9|91043.9|91074|91049|91075.4|91050.4|91068.9|91043.9|30
1641305660000|2022-01-04 14:14:20|91074.3|91049.3|91067.5|91042.5|91074.3|91049.3|91066.8|91041.8|46
1641305670000|2022-01-04 14:14:30|91068.6|91043.6|91067.4|91042.4|91068.7|91043.7|91066.8|91041.8|34
1641305680000|2022-01-04 14:14:40|91067.5|91042.5|91054.8|91029.8|91067.5|91042.5|91052.9|91027.9|57
1641305690000|2022-01-04 14:14:50|91055|91030|91060.1|91035.1|91060.1|91035.1|91055|91030|38
1641305700000|2022-01-04 14:15:00|91059.5|91034.5|91073.7|91048.7|91073.7|91048.7|91059|91034|54
1641305710000|2022-01-04 14:15:10|91073.5|91048.5|91079.1|91054.1|91081.1|91056.1|91073.3|91048.3|53
1641305720000|2022-01-04 14:15:20|91080.3|91055.3|91079.4|91054.4|91082.8|91057.8|91077.3|91052.3|39
1641305730000|2022-01-04 14:15:30|91080.6|91055.6|91071.4|91046.4|91080.6|91055.6|91071.4|91046.4|31
1641305740000|2022-01-04 14:15:40|91069|91044|91064|91039|91070.4|91045.4|91064|91039|43
1641305750000|2022-01-04 14:15:50|91064.2|91039.2|91066.4|91041.4|91066.4|91041.4|91063.4|91038.4|32
1641305760000|2022-01-04 14:16:00|91067|91042|91078.1|91053.1|91078.1|91053.1|91066.8|91041.8|44
1641305770000|2022-01-04 14:16:10|91079|91054|91079.1|91054.1|91080.6|91055.6|91076.6|91051.6|46
1641305780000|2022-01-04 14:16:20|91079.2|91054.2|91086.9|91061.9|91086.9|91061.9|91078.7|91053.7|17
1641305790000|2022-01-04 14:16:30|91085.9|91060.9|91087.5|91062.5|91090|91065|91085.5|91060.5|45
1641305800000|2022-01-04 14:16:40|91087.7|91062.7|91092.3|91067.3|91092.9|91067.9|91087.4|91062.4|46
1641305810000|2022-01-04 14:16:50|91091.1|91066.1|91089.6|91064.6|91092|91067|91084|91059|52
1641305820000|2022-01-04 14:17:00|91089.7|91064.7|91100.5|91075.5|91103.3|91078.3|91088.7|91063.7|50
1641305830000|2022-01-04 14:17:10|91101.1|91076.1|91105.8|91080.8|91110.8|91085.8|91101.1|91076.1|57
1641305840000|2022-01-04 14:17:20|91106.1|91081.1|91115.1|91090.1|91115.4|91090.4|91104.5|91079.5|62
1641305850000|2022-01-04 14:17:30|91115.6|91090.6|91112.8|91087.8|91115.6|91090.6|91110.8|91085.8|58
1641305860000|2022-01-04 14:17:40|91113.4|91088.4|91115.6|91090.6|91116.5|91091.5|91110.4|91085.4|57
1641305870000|2022-01-04 14:17:50|91116|91091|91110|91085|91116.1|91091.1|91109.1|91084.1|52
1641305880000|2022-01-04 14:18:00|91109.8|91084.8|91108.3|91083.3|91110.1|91085.1|91108.3|91083.3|38
1641305890000|2022-01-04 14:18:10|91108.8|91083.8|91112.1|91087.1|91112.2|91087.2|91100.7|91075.7|59
1641305900000|2022-01-04 14:18:20|91113.3|91088.3|91113.5|91088.5|91115.5|91090.5|91112.9|91087.9|32
1641305910000|2022-01-04 14:18:30|91113.4|91088.4|91122.6|91097.6|91123.1|91098.1|91108.2|91083.2|58
1641305920000|2022-01-04 14:18:40|91122.5|91097.5|91120.1|91095.1|91126.1|91101.1|91119.7|91094.7|43
1641305930000|2022-01-04 14:18:50|91119|91094|91117.8|91092.8|91119.3|91094.3|91115.3|91090.3|46
1641305940000|2022-01-04 14:19:00|91117.7|91092.7|91110.9|91085.9|91118.3|91093.3|91110.2|91085.2|48
1641305950000|2022-01-04 14:19:10|91110.7|91085.7|91112|91087|91116.9|91091.9|91110.7|91085.7|47
1641305960000|2022-01-04 14:19:20|91111.8|91086.8|91113.6|91088.6|91114.8|91089.8|91110.7|91085.7|38
1641305970000|2022-01-04 14:19:30|91113.7|91088.7|91113.6|91088.6|91122.1|91097.1|91113.3|91088.3|57
1641305980000|2022-01-04 14:19:40|91113.5|91088.5|91109.4|91084.4|91113.5|91088.5|91109.4|91084.4|34
1641305990000|2022-01-04 14:19:50|91108.9|91083.9|91106.1|91081.1|91109.7|91084.7|91106|91081|39
1641306000000|2022-01-04 14:20:00|91106.5|91081.5|91104.1|91079.1|91106.6|91081.6|91101.7|91076.7|46
1641306010000|2022-01-04 14:20:10|91104.2|91079.2|91106.4|91081.4|91107.1|91082.1|91103.9|91078.9|22
1641306020000|2022-01-04 14:20:20|91106.2|91081.2|91105.4|91080.4|91110.8|91085.8|91103.1|91078.1|46
1641306030000|2022-01-04 14:20:30|91103.4|91078.4|91106.6|91081.6|91108.1|91083.1|91103|91078|27
1641306040000|2022-01-04 14:20:40|91106.9|91081.9|91106.6|91081.6|91106.9|91081.9|91104.9|91079.9|35
1641306050000|2022-01-04 14:20:50|91106.9|91081.9|91105.5|91080.5|91106.9|91081.9|91103.4|91078.4|41
1641306060000|2022-01-04 14:21:00|91105.4|91080.4|91106.2|91081.2|91107.6|91082.6|91104.8|91079.8|36
1641306070000|2022-01-04 14:21:10|91106.4|91081.4|91110.7|91085.7|91111.4|91086.4|91105.6|91080.6|47
1641306080000|2022-01-04 14:21:20|91110.5|91085.5|91107.8|91082.8|91112.1|91087.1|91107.8|91082.8|29
1641306090000|2022-01-04 14:21:30|91108.3|91083.3|91121|91096|91121.3|91096.3|91108.3|91083.3|58
1641306100000|2022-01-04 14:21:40|91120.5|91095.5|91118|91093|91121.8|91096.8|91116.3|91091.3|35
1641306110000|2022-01-04 14:21:50|91117.4|91092.4|91114.9|91089.9|91117.4|91092.4|91113.3|91088.3|54
1641306120000|2022-01-04 14:22:00|91115.3|91090.3|91121.8|91096.8|91123|91098|91114.2|91089.2|53
1641306130000|2022-01-04 14:22:10|91122.1|91097.1|91126|91101|91129.6|91104.6|91121.2|91096.2|46
1641306140000|2022-01-04 14:22:20|91125.9|91100.9|91125.8|91100.8|91128|91103|91122.1|91097.1|44
1641306150000|2022-01-04 14:22:30|91125.9|91100.9|91116.5|91091.5|91126|91101|91116|91091|50
1641306160000|2022-01-04 14:22:40|91116.6|91091.6|91111|91086|91116.6|91091.6|91106.7|91081.7|60
1641306170000|2022-01-04 14:22:50|91110.6|91085.6|91096.7|91071.7|91112.4|91087.4|91094.6|91069.6|50
1641306180000|2022-01-04 14:23:00|91096.6|91071.6|91090.7|91065.7|91098.4|91073.4|91089.8|91064.8|57
1641306190000|2022-01-04 14:23:10|91090.6|91065.6|91064|91039|91090.6|91065.6|91062.8|91037.8|62
1641306200000|2022-01-04 14:23:20|91064.1|91039.1|91069.9|91044.9|91071.4|91046.4|91063.6|91038.6|52
1641306210000|2022-01-04 14:23:30|91069.5|91044.5|91065.6|91040.6|91070.8|91045.8|91063.2|91038.2|41
1641306220000|2022-01-04 14:23:40|91066.6|91041.6|91065.2|91040.2|91078.8|91044.1|91058.5|91028.5|57
1641306230000|2022-01-04 14:23:50|91065.6|91040.6|91055.1|91030.1|91065.7|91040.7|91054.4|91029.4|47
1641306240000|2022-01-04 14:24:00|91053.3|91028.3|91051.6|91026.6|91059.1|91034.1|91051.6|91026.6|55
1641306250000|2022-01-04 14:24:10|91051.1|91026.1|91058.6|91033.6|91059.2|91034.2|91044.4|91019.4|67
1641306260000|2022-01-04 14:24:20|91058.7|91033.7|91078.5|91053.5|91079.1|91054.1|91058.5|91033.5|54
1641306270000|2022-01-04 14:24:30|91078.6|91053.6|91074.2|91049.2|91080.5|91055.5|91072.4|91047.4|43
1641306280000|2022-01-04 14:24:40|91074.4|91049.4|91067|91042|91076.6|91051.6|91066.4|91041.4|50
1641306290000|2022-01-04 14:24:50|91067.9|91042.9|91078.3|91053.3|91079.7|91054.7|91067.7|91042.7|49
1641306300000|2022-01-04 14:25:00|91078.5|91053.5|91076|91051|91078.6|91053.6|91075.4|91050.4|47
1641306310000|2022-01-04 14:25:10|91075.6|91050.6|91073.6|91048.6|91075.6|91050.6|91071.1|91046.1|43
1641306320000|2022-01-04 14:25:20|91074.4|91049.4|91077.7|91052.7|91078.7|91053.7|91073|91048|39
1641306330000|2022-01-04 14:25:30|91077.4|91052.4|91076.2|91051.2|91078.4|91053.4|91076.2|91051.2|28
1641306340000|2022-01-04 14:25:40|91075.7|91050.7|91079|91054|91079.4|91054.4|91075.7|91050.7|26
1641306350000|2022-01-04 14:25:50|91079.3|91054.3|91078.5|91053.5|91080.5|91055.5|91077.2|91052.2|46
1641306360000|2022-01-04 14:26:00|91077.8|91052.8|91093.6|91043.6|91093.6|91058.7|91074.4|91043.6|53
1641306370000|2022-01-04 14:26:10|91080.7|91055.7|91082.3|91057.3|91093.3|91059.8|91078.5|91041.9|52
1641306380000|2022-01-04 14:26:20|91082|91057|91083.2|91058.2|91095.5|91058.8|91079.2|91045.3|43
1641306390000|2022-01-04 14:26:30|91082.5|91057.5|91093.4|91068.4|91096.6|91071.6|91082.5|91057.5|50
1641306400000|2022-01-04 14:26:40|91093.2|91068.2|91106.2|91081.2|91106.2|91081.2|91092.8|91067.8|44
1641306410000|2022-01-04 14:26:50|91107.5|91082.5|91119.2|91069.2|91119.9|91084|91103.4|91068.8|43
1641306420000|2022-01-04 14:27:00|91119|91069|91087.3|91062.3|91119.9|91080.4|91086.6|91049.4|55
1641306430000|2022-01-04 14:27:10|91087.4|91062.4|91084.1|91059.1|91087.5|91062.5|91083.7|91058.7|34
1641306440000|2022-01-04 14:27:20|91084.8|91059.8|91096.2|91071.2|91097.2|91072.2|91081.7|91056.7|56
1641306450000|2022-01-04 14:27:30|91096.8|91071.8|91099.7|91074.7|91099.8|91074.8|91096.4|91071.4|40
1641306460000|2022-01-04 14:27:40|91098.5|91073.5|91106.4|91081.4|91107.5|91082.5|91097.7|91072.7|37
1641306470000|2022-01-04 14:27:50|91105.8|91080.8|91107.1|91057.1|91110|91085|91094.5|91057.1|49
1641306480000|2022-01-04 14:28:00|91106.6|91056.6|91097.1|91072.1|91106.6|91077.3|91093.8|91055.7|58
1641306490000|2022-01-04 14:28:10|91097.2|91072.2|91095.3|91070.3|91098.2|91073.2|91095|91070|47
1641306500000|2022-01-04 14:28:20|91095.4|91070.4|91100.8|91075.8|91101.3|91076.3|91093.9|91068.9|40
1641306510000|2022-01-04 14:28:30|91100.5|91075.5|91105.5|91080.5|91105.5|91080.5|91100.5|91075.5|44
1641306520000|2022-01-04 14:28:40|91104.2|91079.2|91106.9|91081.9|91107.5|91082.5|91104.2|91079.2|26
1641306530000|2022-01-04 14:28:50|91107.2|91082.2|91103.4|91078.4|91110.1|91085.1|91103.1|91078.1|53
1641306540000|2022-01-04 14:29:00|91103.7|91078.7|91112.3|91087.3|91112.3|91087.3|91103.7|91078.7|40
1641306550000|2022-01-04 14:29:10|91112.2|91087.2|91113.4|91088.4|91115.1|91090.1|91110.8|91085.8|58
1641306560000|2022-01-04 14:29:20|91113.8|91088.8|91128.4|91103.4|91128.4|91103.4|91113.7|91088.7|52
1641306570000|2022-01-04 14:29:30|91128.5|91103.5|91136.2|91111.2|91136.2|91111.2|91128.5|91103.5|56
1641306580000|2022-01-04 14:29:40|91136.3|91111.3|91135.2|91110.2|91137.8|91112.8|91134.4|91109.4|42
1641306590000|2022-01-04 14:29:50|91135.4|91110.4|91144.3|91119.3|91144.3|91119.3|91132.7|91107.7|58
1641306600000|2022-01-04 14:30:00|91145.1|91120.1|91135.7|91110.7|91145.1|91120.1|91134.2|91109.2|60
1641306610000|2022-01-04 14:30:10|91134.9|91109.9|91140.7|91115.7|91143.9|91118.9|91134.9|91109.9|61
1641306620000|2022-01-04 14:30:20|91141.1|91116.1|91142.1|91117.1|91144|91119|91139.5|91114.5|58
1641306630000|2022-01-04 14:30:30|91142|91117|91143.4|91118.4|91144.2|91119.2|91139.4|91114.4|57
1641306640000|2022-01-04 14:30:40|91142.7|91117.7|91133.2|91108.2|91145.9|91120.9|91132.9|91107.9|68
1641306650000|2022-01-04 14:30:50|91132.3|91107.3|91136.3|91111.3|91137.1|91112.1|91131.6|91106.6|62
1641306660000|2022-01-04 14:31:00|91135.7|91110.7|91135.4|91110.4|91144.8|91119.8|91134.7|91109.7|51
1641306670000|2022-01-04 14:31:10|91134.9|91109.9|91169.3|91119.3|91169.3|91132.9|91133.9|91108.9|59
1641306680000|2022-01-04 14:31:20|91156.6|91131.6|91156.5|91131.5|91174.3|91134.3|91152.8|91116.3|61
1641306690000|2022-01-04 14:31:30|91156.3|91131.3|91154.1|91104.1|91159.8|91133.8|91138.4|91101.9|44
1641306700000|2022-01-04 14:31:40|91156.5|91106.5|91152.3|91127.3|91161.6|91127.3|91144.4|91105.1|55
1641306710000|2022-01-04 14:31:50|91152.2|91127.2|91169.4|91119.4|91169.7|91132.9|91151.4|91114.7|41
1641306720000|2022-01-04 14:32:00|91169|91119|91158.2|91133.2|91169.3|91136.8|91151.4|91115.2|69
1641306730000|2022-01-04 14:32:10|91157.9|91132.9|91155.3|91130.3|91161|91136|91153.8|91128.8|61
1641306740000|2022-01-04 14:32:20|91156.9|91131.9|91155.2|91130.2|91158|91133|91154.1|91129.1|58
1641306750000|2022-01-04 14:32:30|91155|91130|91153.1|91128.1|91156.1|91131.1|91151.5|91126.5|51
1641306760000|2022-01-04 14:32:40|91154.5|91129.5|91154.9|91129.9|91167.1|91131.1|91152.5|91116.6|41
1641306770000|2022-01-04 14:32:50|91154.7|91129.7|91152.6|91127.6|91155.5|91130.5|91145.5|91120.5|57
1641306780000|2022-01-04 14:33:00|91153|91128|91150.8|91125.8|91153.3|91128.3|91146.9|91121.9|60
1641306790000|2022-01-04 14:33:10|91150.4|91125.4|91151.6|91126.6|91151.6|91126.6|91135.7|91110.7|69
1641306800000|2022-01-04 14:33:20|91150.9|91125.9|91161.5|91136.5|91161.8|91136.8|91148.7|91123.7|65
1641306810000|2022-01-04 14:33:30|91161.1|91136.1|91163|91138|91173.5|91138|91148.1|91116.3|59
1641306820000|2022-01-04 14:33:40|91161.8|91136.8|91180.1|91155.1|91191|91155.2|91160.4|91134.7|52
1641306830000|2022-01-04 14:33:50|91179.8|91154.8|91201.5|91151.5|91203.4|91165|91179.8|91146.9|52
1641306840000|2022-01-04 14:34:00|91209.3|91159.3|91194.7|91169.7|91217.8|91169.7|91188.2|91150.2|66
1641306850000|2022-01-04 14:34:10|91206.1|91156.1|91216.9|91166.9|91221.7|91180.2|91203.4|91156.1|52
1641306860000|2022-01-04 14:34:20|91218.1|91168.1|91192.6|91167.6|91218.1|91180|91189.8|91151.8|53
1641306870000|2022-01-04 14:34:30|91190.8|91165.8|91202.1|91177.1|91231.1|91191.9|91190.6|91155.3|73
1641306880000|2022-01-04 14:34:40|91202.8|91177.8|91233.4|91183.4|91235.2|91190.9|91199.8|91164.1|72
1641306890000|2022-01-04 14:34:50|91233.6|91183.6|91233.3|91183.3|91241.2|91198.9|91220.1|91182.6|64
1641306900000|2022-01-04 14:35:00|91221.7|91196.7|91229.9|91179.9|91232.6|91196.8|91211.4|91176.9|65
1641306910000|2022-01-04 14:35:10|91232.2|91182.2|91225.6|91200.6|91235.2|91206.5|91218.2|91181.6|64
1641306920000|2022-01-04 14:35:20|91225.3|91200.3|91225.7|91200.7|91234.7|91201.8|91219.1|91181|53
1641306930000|2022-01-04 14:35:30|91226.2|91201.2|91199.5|91174.5|91226.2|91201.2|91194.3|91169.3|61
1641306940000|2022-01-04 14:35:40|91199.2|91174.2|91224.3|91199.3|91224.3|91199.3|91195.7|91159.3|60
1641306950000|2022-01-04 14:35:50|91222.7|91197.7|91195.9|91170.9|91222.7|91197.7|91195.7|91159.1|63
1641306960000|2022-01-04 14:36:00|91196.5|91171.5|91180.2|91155.2|91198|91173|91177.6|91152.6|64
1641306970000|2022-01-04 14:36:10|91183.5|91158.5|91184.7|91159.7|91190.6|91165.6|91183.5|91158.5|59
1641306980000|2022-01-04 14:36:20|91184|91159|91173.9|91148.9|91186.1|91161.1|91172.9|91147.9|60
1641306990000|2022-01-04 14:36:30|91174.2|91149.2|91159.9|91134.9|91175.1|91149.2|91156.6|91121.2|59
1641307000000|2022-01-04 14:36:40|91160|91135|91146.4|91121.4|91160|91135|91140.1|91107.1|68
1641307010000|2022-01-04 14:36:50|91146.6|91121.6|91143.3|91118.3|91147|91122|91141.3|91116.3|51
1641307020000|2022-01-04 14:37:00|91142.7|91117.7|91154.7|91129.7|91154.8|91129.8|91141.3|91116.3|49
1641307030000|2022-01-04 14:37:10|91154.5|91129.5|91152.3|91127.3|91154.5|91129.5|91150.9|91125.9|44
1641307040000|2022-01-04 14:37:20|91154|91129|91152.1|91127.1|91155.4|91130.4|91151.1|91126.1|38
1641307050000|2022-01-04 14:37:30|91152.7|91127.7|91144.1|91119.1|91156.3|91131.3|91142.5|91117.5|40
1641307060000|2022-01-04 14:37:40|91143.7|91118.7|91143.1|91118.1|91155.9|91123|91139.9|91105.9|34
1641307070000|2022-01-04 14:37:50|91143.4|91118.4|91152.4|91127.4|91155.3|91130.3|91143.3|91118.3|55
1641307080000|2022-01-04 14:38:00|91152.5|91127.5|91156.6|91131.6|91157.9|91132.9|91151.7|91126.7|56
1641307090000|2022-01-04 14:38:10|91158.8|91133.8|91175.2|91150.2|91186.6|91152.1|91158.8|91130.7|57
1641307100000|2022-01-04 14:38:20|91175.4|91150.4|91174.6|91149.6|91182.9|91157.9|91174|91149|59
1641307110000|2022-01-04 14:38:30|91175.1|91150.1|91174.4|91149.4|91186.9|91153.4|91173.5|91136.6|50
1641307120000|2022-01-04 14:38:40|91174.5|91149.5|91187.4|91137.4|91188|91151.9|91173.7|91137.3|41
1641307130000|2022-01-04 14:38:50|91187.6|91137.6|91184.9|91159.9|91188.1|91159.9|91176.7|91136.6|59
1641307140000|2022-01-04 14:39:00|91183.5|91158.5|91166.7|91141.7|91184.5|91159.5|91166.7|91141.7|71
1641307150000|2022-01-04 14:39:10|91167.1|91142.1|91160.3|91135.3|91167.1|91142.1|91157.7|91132.7|43
1641307160000|2022-01-04 14:39:20|91160|91135|91165.9|91140.9|91167.8|91142.8|91160|91135|50
1641307170000|2022-01-04 14:39:30|91165.7|91140.7|91166.2|91141.2|91166.2|91141.2|91165|91140|21
1641307180000|2022-01-04 14:39:40|91165.5|91140.5|91167|91142|91167|91142|91163.6|91138.6|34
1641307190000|2022-01-04 14:39:50|91167.2|91142.2|91167.4|91142.4|91169|91144|91166.2|91141.2|38
1641307200000|2022-01-04 14:40:00|91167.5|91142.5|91174.3|91149.3|91174.7|91149.7|91164.9|91139.9|48
1641307210000|2022-01-04 14:40:10|91173.4|91148.4|91192.6|91167.6|91193.8|91168.8|91171.9|91146.9|59
1641307220000|2022-01-04 14:40:20|91192.8|91167.8|91191.3|91166.3|91195.2|91170.2|91190.7|91165.7|48
1641307230000|2022-01-04 14:40:30|91191.2|91166.2|91200.8|91175.8|91205.4|91180.4|91191.2|91166.2|59
1641307240000|2022-01-04 14:40:40|91200.5|91175.5|91194.5|91169.5|91201.6|91176.6|91194.1|91169.1|40
1641307250000|2022-01-04 14:40:50|91194.4|91169.4|91191.9|91166.9|91194.4|91169.4|91190.5|91165.5|44
1641307260000|2022-01-04 14:41:00|91192.1|91167.1|91191.8|91166.8|91192.8|91167.8|91189.3|91164.3|47
1641307270000|2022-01-04 14:41:10|91192.1|91167.1|91185.6|91160.6|91193.2|91168.2|91184.9|91159.9|47
1641307280000|2022-01-04 14:41:20|91185.2|91160.2|91185.3|91160.3|91186.1|91161.1|91184.2|91159.2|31
1641307290000|2022-01-04 14:41:30|91185.4|91160.4|91184.9|91159.9|91185.4|91160.4|91184.2|91159.2|32
1641307300000|2022-01-04 14:41:40|91185.2|91160.2|91192.1|91167.1|91193|91168|91184.3|91159.3|48
1641307310000|2022-01-04 14:41:50|91191.7|91166.7|91190.1|91165.1|91191.7|91166.7|91189.7|91164.7|28
1641307320000|2022-01-04 14:42:00|91190.2|91165.2|91171.3|91146.3|91190.4|91165.4|91170.8|91145.8|59
1641307330000|2022-01-04 14:42:10|91171.5|91146.5|91172|91147|91172.8|91147.8|91171|91146|41
1641307340000|2022-01-04 14:42:20|91172.2|91147.2|91175.6|91150.6|91176.5|91151.5|91165.3|91140.3|54
1641307350000|2022-01-04 14:42:30|91173.8|91148.8|91168.9|91143.9|91174.6|91149.6|91166.8|91141.8|50
1641307360000|2022-01-04 14:42:40|91168.8|91143.8|91169.2|91144.2|91171.8|91146.8|91168.5|91143.5|40
1641307370000|2022-01-04 14:42:50|91169.3|91144.3|91171.4|91146.4|91172.6|91147.6|91166.5|91141.5|58
1641307380000|2022-01-04 14:43:00|91172.1|91147.1|91161.6|91136.6|91172.1|91147.1|91160.2|91135.2|55
1641307390000|2022-01-04 14:43:10|91161.7|91136.7|91173.2|91148.2|91173.2|91148.2|91160.7|91135.7|46
1641307400000|2022-01-04 14:43:20|91172.9|91147.9|91189.3|91164.3|91190.4|91165.4|91171.3|91146.3|59
1641307410000|2022-01-04 14:43:30|91189|91164|91185.4|91160.4|91189.2|91164.2|91184.7|91159.7|42
1641307420000|2022-01-04 14:43:40|91186.3|91161.3|91183.9|91158.9|91187.4|91162.4|91181|91156|49
1641307430000|2022-01-04 14:43:50|91184.2|91159.2|91172.8|91147.8|91185.1|91160.1|91172.8|91147.8|50
1641307440000|2022-01-04 14:44:00|91172.6|91147.6|91174.3|91149.3|91175|91150|91172.6|91147.6|56
1641307450000|2022-01-04 14:44:10|91174.5|91149.5|91174.1|91149.1|91175.4|91150.4|91168.3|91143.3|57
1641307460000|2022-01-04 14:44:20|91173.4|91148.4|91167.5|91142.5|91176.5|91151.5|91166|91141|57
1641307470000|2022-01-04 14:44:30|91167.1|91142.1|91156.1|91131.1|91167.1|91142.1|91155.4|91130.4|62
1641307480000|2022-01-04 14:44:40|91156.4|91131.4|91152.6|91127.6|91156.4|91131.4|91147.8|91122.8|67
1641307490000|2022-01-04 14:44:50|91153.4|91128.4|91154.6|91129.6|91158|91133|91151.7|91126.7|58
1641307500000|2022-01-04 14:45:00|91155.8|91130.8|91109.7|91084.7|91157.2|91132.2|91109.7|91084.7|70
1641307510000|2022-01-04 14:45:10|91110.2|91085.2|91086.6|91061.6|91110.2|91085.2|91085|91060|71
1641307520000|2022-01-04 14:45:20|91087.9|91062.9|91088.3|91063.3|91102.2|91065.4|91083.2|91046.8|53
1641307530000|2022-01-04 14:45:30|91091.6|91066.6|91101.5|91051.5|91102.2|91067.4|91082.5|91044.1|66
1641307540000|2022-01-04 14:45:40|91101.8|91051.8|91090.7|91065.7|91106.6|91070.3|91087.1|91049.5|57
1641307550000|2022-01-04 14:45:50|91103.7|91053.7|91087.3|91062.3|91103.7|91069.2|91084.3|91047.9|55
1641307560000|2022-01-04 14:46:00|91086.3|91061.3|91104.4|91054.4|91105.7|91068.3|91085.2|91051.9|43
1641307570000|2022-01-04 14:46:10|91104.8|91054.8|91103.9|91053.9|91104.8|91072.2|91092.2|91053.6|50
1641307580000|2022-01-04 14:46:20|91106.2|91056.2|91105.6|91055.6|91113.1|91076.8|91096.2|91055.6|58
1641307590000|2022-01-04 14:46:30|91106|91056|91102.9|91052.9|91106.2|91056.2|91102.6|91052.6|43
1641307600000|2022-01-04 14:46:40|91102.8|91052.8|91088.8|91063.8|91104.2|91066.2|91087.1|91049.7|49
1641307610000|2022-01-04 14:46:50|91089.1|91064.1|91080.7|91055.7|91094.6|91064.1|91074.2|91034.2|57
1641307620000|2022-01-04 14:47:00|91079.8|91054.8|91075.6|91050.6|91092.7|91055.5|91070.3|91032.9|60
1641307630000|2022-01-04 14:47:10|91075.7|91050.7|91075.8|91050.8|91077|91052|91073.2|91048.2|37
1641307640000|2022-01-04 14:47:20|91075.7|91050.7|91061.9|91036.9|91086.2|91051.5|91061.9|91024.8|48
1641307650000|2022-01-04 14:47:30|91063.8|91038.8|91053.9|91028.9|91073.5|91042.5|91048|91012.4|58
1641307660000|2022-01-04 14:47:40|91055.2|91030.2|91057.1|91007.1|91070.9|91032.7|91050.5|91007.1|57
1641307670000|2022-01-04 14:47:50|91058.4|91008.4|91075.6|91025.6|91078.5|91040.3|91045|91008.4|50
1641307680000|2022-01-04 14:48:00|91074.2|91024.2|91061.9|91011.9|91075.4|91028.8|91044.6|91005.1|57
1641307690000|2022-01-04 14:48:10|91060.5|91010.5|91065.3|91015.3|91065.9|91025.8|91050.3|91010.4|47
1641307700000|2022-01-04 14:48:20|91067|91017|91052.2|91027.2|91075.7|91038.6|91049.6|91013.5|51
1641307710000|2022-01-04 14:48:30|91052.4|91027.4|91046.1|91021.1|91065.8|91027.4|91042.9|91005|42
1641307720000|2022-01-04 14:48:40|91045|91020|91059.5|91009.5|91062.5|91021.9|91045|91008|40
1641307730000|2022-01-04 14:48:50|91058.8|91008.8|91049.6|91024.6|91063.4|91027.3|91045.6|91007.2|42
1641307740000|2022-01-04 14:49:00|91049.1|91024.1|91042.9|91017.9|91050.6|91025.6|91042.6|91017.6|44
1641307750000|2022-01-04 14:49:10|91044|91019|91048.3|91023.3|91062.5|91025.6|91040.8|91005.6|55
1641307760000|2022-01-04 14:49:20|91049.8|91024.8|91042|91017|91056.4|91029.2|91040.4|91003.3|38
1641307770000|2022-01-04 14:49:30|91041.7|91016.7|91044.4|90994.4|91057.4|91016.7|91037.4|90993|54
1641307780000|2022-01-04 14:49:40|91043.9|90993.9|91041.7|90991.7|91046.5|91007.2|91027.2|90990.5|52
1641307790000|2022-01-04 14:49:50|91042.4|90992.4|91035|91010|91051.7|91013.8|91032.5|90992.4|64
1641307800000|2022-01-04 14:50:00|91035.1|91010.1|91041.8|91016.8|91057.6|91018.9|91031.4|90998.7|59
1641307810000|2022-01-04 14:50:10|91041.3|91016.3|91043.1|91018.1|91046.9|91021.9|91039.7|91014.7|42
1641307820000|2022-01-04 14:50:20|91042.9|91017.9|91039|91014|91043.2|91018.2|91035.5|91010.5|48
1641307830000|2022-01-04 14:50:30|91040.5|91015.5|91045.6|91020.6|91046.7|91021.7|91039.2|91014.2|47
1641307840000|2022-01-04 14:50:40|91047.1|91022.1|91066.6|91016.6|91069.4|91023.2|91046.6|91010.7|45
1641307850000|2022-01-04 14:50:50|91066.4|91016.4|91066.9|91016.9|91070.1|91020.1|91065|91015|41
1641307860000|2022-01-04 14:51:00|91067.7|91017.7|91068.9|91018.9|91068.9|91018.9|91067.5|91017.5|31
1641307870000|2022-01-04 14:51:10|91068.8|91018.8|91068.6|91018.6|91069.7|91019.7|91067.9|91017.9|28
1641307880000|2022-01-04 14:51:20|91068.5|91018.5|91071.9|91021.9|91073.6|91037.3|91059.3|91018.5|40
1641307890000|2022-01-04 14:51:30|91072|91022|91058.5|91033.5|91072.3|91035.1|91058.5|91018.9|41
1641307900000|2022-01-04 14:51:40|91058.6|91033.6|91040.6|91015.6|91068.6|91035.8|91038.4|91004.6|52
1641307910000|2022-01-04 14:51:50|91041.4|91016.4|91038.8|91013.8|91052.5|91016.9|91037.8|91000.8|41
1641307920000|2022-01-04 14:52:00|91051|91001|91041.7|91016.7|91056.9|91022|91039.3|91001|58
1641307930000|2022-01-04 14:52:10|91041.6|91016.6|91048.2|91023.2|91049|91024|91039.8|91014.8|39
1641307940000|2022-01-04 14:52:20|91048.9|91023.9|91032.4|91007.4|91053|91028|91032.2|91007.2|47
1641307950000|2022-01-04 14:52:30|91033.2|91008.2|91038.8|91013.8|91048.6|91014.3|91032.8|90998.4|36
1641307960000|2022-01-04 14:52:40|91040.4|91015.4|91010.3|90985.3|91042.2|91017.2|91010.3|90973.9|40
1641307970000|2022-01-04 14:52:50|91010.2|90985.2|91005.1|90980.1|91012.8|90987.8|91005.1|90980.1|57
1641307980000|2022-01-04 14:53:00|91005.5|90980.5|91023.5|90973.5|91026.9|90988.9|91005.4|90973.1|45
1641307990000|2022-01-04 14:53:10|91011.4|90986.4|91006.1|90981.1|91011.9|90986.9|91001.9|90976.9|60
1641308000000|2022-01-04 14:53:20|91005.9|90980.9|91004.7|90979.7|91006.8|90981.8|90999.8|90974.8|52
1641308010000|2022-01-04 14:53:30|91005.4|90980.4|91004.2|90979.2|91018.8|90982.4|91003.8|90967.3|40
1641308020000|2022-01-04 14:53:40|91005.8|90980.8|91007.2|90982.2|91009|90984|91003.6|90978.6|52
1641308030000|2022-01-04 14:53:50|91007.3|90982.3|91006.3|90981.3|91008.7|90983.7|91005.3|90980.3|46
1641308040000|2022-01-04 14:54:00|91005.9|90980.9|91010.1|90985.1|91010.4|90985.4|91005|90980|32
1641308050000|2022-01-04 14:54:10|91009.6|90984.6|91011.2|90986.2|91011.2|90986.2|91007.9|90982.9|42
1641308060000|2022-01-04 14:54:20|91010.8|90985.8|91013|90988|91014.2|90989.2|91007.2|90982.2|45
1641308070000|2022-01-04 14:54:30|91013.7|90988.7|91014.3|90989.3|91017.7|90992.7|91013.7|90988.7|37
1641308080000|2022-01-04 14:54:40|91014.2|90989.2|91010.4|90985.4|91014.2|90989.2|91010.4|90985.4|28
1641308090000|2022-01-04 14:54:50|91011|90986|91006.7|90981.7|91011.9|90986.9|91006.7|90981.7|32
1641308100000|2022-01-04 14:55:00|91008.3|90983.3|91010.6|90985.6|91010.6|90985.6|91004.8|90979.8|56
1641308110000|2022-01-04 14:55:10|91010.4|90985.4|91010.2|90985.2|91012|90987|91009.4|90984.4|45
1641308120000|2022-01-04 14:55:20|91010.3|90985.3|91011.7|90986.7|91012.9|90987.9|91009.8|90984.8|41
1641308130000|2022-01-04 14:55:30|91011.6|90986.6|91010.1|90985.1|91014.6|90989.6|91008.7|90983.7|36
1641308140000|2022-01-04 14:55:40|91009.9|90984.9|91011.6|90986.6|91017|90992|91009.9|90984.9|44
1641308150000|2022-01-04 14:55:50|91011.8|90986.8|91013|90988|91013.4|90988.4|91010.4|90985.4|34
1641308160000|2022-01-04 14:56:00|91011.6|90986.6|91008.4|90983.4|91012.2|90987.2|91006.4|90981.4|44
1641308170000|2022-01-04 14:56:10|91008.6|90983.6|91008.2|90983.2|91011.1|90986.1|91006.5|90981.5|30
1641308180000|2022-01-04 14:56:20|91008.1|90983.1|91006.6|90981.6|91008.8|90983.8|91005.7|90980.7|38
1641308190000|2022-01-04 14:56:30|91006.5|90981.5|91007.9|90982.9|91008|90983|91006.4|90981.4|23
1641308200000|2022-01-04 14:56:40|91007.8|90982.8|91010.5|90985.5|91010.5|90985.5|91007.8|90982.8|28
1641308210000|2022-01-04 14:56:50|91010.7|90985.7|91010.6|90985.6|91011.5|90986.5|91009.9|90984.9|34
1641308220000|2022-01-04 14:57:00|91011.3|90986.3|91014.5|90989.5|91017.1|90992.1|91011.3|90986.3|50
1641308230000|2022-01-04 14:57:10|91013.9|90988.9|91012.3|90987.3|91014.2|90989.2|91008.1|90983.1|42
1641308240000|2022-01-04 14:57:20|91012.7|90987.7|91009.7|90984.7|91023.8|90989.4|91004.6|90973.8|44
1641308250000|2022-01-04 14:57:30|91009.1|90984.1|91006.2|90981.2|91009.4|90984.4|91001.9|90976.9|39
1641308260000|2022-01-04 14:57:40|91005.9|90980.9|91006.7|90981.7|91006.8|90981.8|90998.5|90973.5|42
1641308270000|2022-01-04 14:57:50|91006.3|90981.3|91004.7|90979.7|91006.9|90981.9|91002.1|90977.1|25
1641308280000|2022-01-04 14:58:00|91005.6|90980.6|91006.4|90981.4|91008.5|90983.5|91004.6|90979.6|51
1641308290000|2022-01-04 14:58:10|91006.3|90981.3|91005.6|90980.6|91007.8|90982.8|91004.4|90979.4|37
1641308300000|2022-01-04 14:58:20|91005.7|90980.7|91007.9|90982.9|91010.1|90985.1|91005.7|90980.7|44
1641308310000|2022-01-04 14:58:30|91007.7|90982.7|90998.6|90973.6|91008.8|90983.8|90998.6|90973.6|51
1641308320000|2022-01-04 14:58:40|90999.7|90974.7|91003.9|90978.9|91005|90980|90996.9|90971.9|59
1641308330000|2022-01-04 14:58:50|91004.3|90979.3|91005.7|90980.7|91006.9|90981.9|91003.9|90978.9|47
1641308340000|2022-01-04 14:59:00|91005.5|90980.5|91001.3|90976.3|91005.5|90980.5|90997.7|90972.7|57
1641308350000|2022-01-04 14:59:10|90998.8|90973.8|91003.6|90978.6|91013.1|90980.2|90998.4|90963.1|53
1641308360000|2022-01-04 14:59:20|91002.8|90977.8|90990.8|90965.8|91007.2|90977.8|90989.5|90953.3|53
1641308370000|2022-01-04 14:59:30|90990|90965|90999.1|90949.1|91003.6|90965.1|90984.6|90946.7|59
1641308380000|2022-01-04 14:59:40|90998.1|90948.1|91002.4|90952.4|91002.9|90964.9|90986.2|90947.4|48
1641308390000|2022-01-04 14:59:50|91002.5|90952.5|90999.5|90949.5|91003.4|90953.4|90995.4|90945.4|45
1641308400000|2022-01-04 15:00:00|90989.8|90939.8|90945|90895|90989.8|90939.8|90933.9|90883.9|73
1641308410000|2022-01-04 15:00:10|90945.3|90895.3|90978.5|90928.5|90984.3|90934.3|90945.3|90895.3|62
1641308420000|2022-01-04 15:00:20|90978.4|90928.4|90983.1|90933.1|91000.2|90950.2|90953.2|90916.3|74
1641308430000|2022-01-04 15:00:30|90980.5|90930.5|90994.6|90944.6|90995.4|90945.4|90978|90928|66
1641308440000|2022-01-04 15:00:40|90994.9|90944.9|90981.7|90956.7|91010.8|90972.4|90981.7|90944.5|71
1641308450000|2022-01-04 15:00:50|90978.9|90953.9|90977.2|90952.2|90999.5|90961.7|90976.4|90940.2|71
1641308460000|2022-01-04 15:01:00|90975.9|90950.9|90957.4|90907.4|90976|90951|90952.5|90907.4|65
1641308470000|2022-01-04 15:01:10|90955.4|90905.4|90937.7|90912.7|90963.5|90920.7|90935.6|90903.4|70
1641308480000|2022-01-04 15:01:20|90938|90913|90943.3|90918.3|90957.3|90920.8|90931|90896.6|64
1641308490000|2022-01-04 15:01:30|90943.7|90918.7|90922.6|90897.6|90953.2|90918.8|90922.6|90897.6|53
1641308500000|2022-01-04 15:01:40|90924.4|90899.4|90936.2|90911.2|90936.3|90911.3|90923.1|90898.1|60
1641308510000|2022-01-04 15:01:50|90935.3|90910.3|90937.6|90912.6|90943.6|90918.6|90934.2|90909.2|52
1641308520000|2022-01-04 15:02:00|90937.5|90912.5|90945.2|90920.2|90953|90928|90936|90911|68
1641308530000|2022-01-04 15:02:10|90946.4|90921.4|90934.3|90909.3|90953|90928|90931.8|90906.8|55
1641308540000|2022-01-04 15:02:20|90932.9|90907.9|90922.8|90897.8|90932.9|90907.9|90917.6|90892.6|60
1641308550000|2022-01-04 15:02:30|90923.2|90898.2|90927.9|90902.9|90928|90903|90917.9|90892.9|50
1641308560000|2022-01-04 15:02:40|90926.7|90901.7|90932.5|90907.5|90933.1|90908.1|90924.3|90899.3|56
1641308570000|2022-01-04 15:02:50|90931.8|90906.8|90935.1|90910.1|90938|90913|90931.5|90906.5|42
1641308580000|2022-01-04 15:03:00|90933.5|90908.5|90941.1|90916.1|90946.2|90921.2|90933|90908|53
1641308590000|2022-01-04 15:03:10|90940.9|90915.9|90963.2|90938.2|90964.2|90939.2|90939.4|90914.4|59
1641308600000|2022-01-04 15:03:20|90960.1|90935.1|90961.8|90936.8|90963.2|90938.2|90956.7|90931.7|52
1641308610000|2022-01-04 15:03:30|90961.9|90936.9|90965.4|90940.4|90966.4|90941.4|90961.1|90936.1|49
1641308620000|2022-01-04 15:03:40|90965.5|90940.5|90945.3|90920.3|90966.3|90941.3|90945.3|90920.3|51
1641308630000|2022-01-04 15:03:50|90946.5|90921.5|90956.5|90931.5|90962.2|90937.2|90943.9|90918.9|66
1641308640000|2022-01-04 15:04:00|90956.2|90931.2|90941.6|90916.6|90956.2|90931.2|90927.8|90902.8|70
1641308650000|2022-01-04 15:04:10|90942|90917|90937.9|90912.9|90942|90917|90931.7|90906.7|61
1641308660000|2022-01-04 15:04:20|90939.5|90914.5|90939.2|90914.2|90941.5|90916.5|90938.7|90913.7|57
1641308670000|2022-01-04 15:04:30|90938.5|90913.5|90941.9|90916.9|90949.4|90924.4|90938.5|90913.5|54
1641308680000|2022-01-04 15:04:40|90945|90920|90934.6|90909.6|90948|90923|90934.6|90909.6|53
1641308690000|2022-01-04 15:04:50|90934.9|90909.9|90924.5|90899.5|90934.9|90909.9|90922.8|90897.8|55
1641308700000|2022-01-04 15:05:00|90925|90900|90934.8|90909.8|90940.2|90915.2|90925|90900|59
1641308710000|2022-01-04 15:05:10|90935.3|90910.3|90926.8|90901.8|90935.3|90910.3|90924.9|90899.9|54
1641308720000|2022-01-04 15:05:20|90926.9|90901.9|90934.5|90909.5|90934.5|90909.5|90926.4|90901.4|46
1641308730000|2022-01-04 15:05:30|90934.3|90909.3|90934|90909|90935.7|90910.7|90926.1|90901.1|54
1641308740000|2022-01-04 15:05:40|90931.8|90906.8|90931.2|90906.2|90933.8|90908.8|90927.8|90902.8|41
1641308750000|2022-01-04 15:05:50|90926.5|90901.5|90933.6|90908.6|90934.2|90909.2|90924.1|90899.1|37
1641308760000|2022-01-04 15:06:00|90933.7|90908.7|90933.2|90908.2|90937.9|90912.9|90931.1|90906.1|43
1641308770000|2022-01-04 15:06:10|90933.8|90908.8|90938|90913|90940.1|90915.1|90932.6|90907.6|45
1641308780000|2022-01-04 15:06:20|90937.7|90912.7|90942.2|90917.2|90942.9|90917.9|90937.7|90912.7|39
1641308790000|2022-01-04 15:06:30|90941.9|90916.9|90929.9|90904.9|90941.9|90916.9|90926.8|90901.8|60
1641308800000|2022-01-04 15:06:40|90930|90905|90939.3|90914.3|90940.4|90915.4|90929.8|90904.8|52
1641308810000|2022-01-04 15:06:50|90938.8|90913.8|90935|90910|90938.8|90913.8|90933.6|90908.6|42
1641308820000|2022-01-04 15:07:00|90935.7|90910.7|90931|90906|90935.7|90910.7|90930.5|90905.5|34
1641308830000|2022-01-04 15:07:10|90931.2|90906.2|90930.9|90905.9|90933.9|90908.9|90928.4|90903.4|51
1641308840000|2022-01-04 15:07:20|90931.5|90906.5|90943.6|90918.6|90946.9|90921.9|90931.4|90906.4|54
1641308850000|2022-01-04 15:07:30|90944.7|90919.7|90956.7|90931.7|90958.7|90933.7|90940|90915|50
1641308860000|2022-01-04 15:07:40|90956.6|90931.6|90975.4|90950.4|90977.5|90952.5|90956.5|90931.5|59
1641308870000|2022-01-04 15:07:50|90975.5|90950.5|90974.9|90949.9|90978.2|90953.2|90972.1|90947.1|51
1641308880000|2022-01-04 15:08:00|90975.2|90950.2|90968.6|90943.6|90980.1|90955.1|90967.7|90942.7|53
1641308890000|2022-01-04 15:08:10|90968.4|90943.4|90958.9|90933.9|90972.3|90947.3|90958.9|90933.9|65
1641308900000|2022-01-04 15:08:20|90958.2|90933.2|90951.5|90926.5|90958.3|90933.3|90949.7|90924.7|43
1641308910000|2022-01-04 15:08:30|90951.7|90926.7|90949.1|90924.1|90955.4|90930.4|90944.2|90919.2|53
1641308920000|2022-01-04 15:08:40|90948.9|90923.9|90931.1|90906.1|90950.2|90925.2|90926.7|90901.7|61
1641308930000|2022-01-04 15:08:50|90931.9|90906.9|90922|90897|90934.5|90906.9|90918.9|90884.5|51
1641308940000|2022-01-04 15:09:00|90921.8|90896.8|90918|90893|90922.8|90897.8|90916.2|90891.2|45
1641308950000|2022-01-04 15:09:10|90917.8|90892.8|90923.1|90898.1|90923.5|90898.5|90913.8|90888.8|58
1641308960000|2022-01-04 15:09:20|90923.5|90898.5|90922.5|90897.5|90923.7|90898.7|90921.4|90896.4|39
1641308970000|2022-01-04 15:09:30|90921.9|90896.9|90931.3|90906.3|90931.7|90906.7|90921.1|90896.1|46
1641308980000|2022-01-04 15:09:40|90932|90907|90928.7|90903.7|90944|90910|90927.6|90893.7|55
1641308990000|2022-01-04 15:09:50|90927.7|90902.7|90934.7|90909.7|90940.5|90915.5|90927.7|90902.7|49
1641309000000|2022-01-04 15:10:00|90934.1|90909.1|90935.1|90910.1|90937.8|90912.8|90933.7|90908.7|42
1641309010000|2022-01-04 15:10:10|90935.2|90910.2|90924.5|90899.5|90936.6|90911.6|90923.4|90898.4|46
1641309020000|2022-01-04 15:10:20|90924.1|90899.1|90922|90897|90924.1|90899.1|90916.1|90891.1|59
1641309030000|2022-01-04 15:10:30|90922.4|90897.4|90919.9|90894.9|90923.3|90898.3|90919.4|90894.4|44
1641309040000|2022-01-04 15:10:40|90920.1|90895.1|90919.8|90894.8|90920.1|90895.1|90918.6|90893.6|23
1641309050000|2022-01-04 15:10:50|90919.9|90894.9|90919.7|90894.7|90925.2|90900.2|90918.6|90893.6|59
1641309060000|2022-01-04 15:11:00|90919.6|90894.6|90925.8|90900.8|90927.8|90902.8|90918.7|90893.7|48
1641309070000|2022-01-04 15:11:10|90926.4|90901.4|90921.6|90896.6|90926.6|90901.6|90921|90896|51
1641309080000|2022-01-04 15:11:20|90921.2|90896.2|90918.9|90893.9|90921.4|90896.4|90918.9|90893.9|38
1641309090000|2022-01-04 15:11:30|90919|90894|90919.7|90894.7|90920.2|90895.2|90918.9|90893.9|23
1641309100000|2022-01-04 15:11:40|90919.3|90894.3|90912.6|90887.6|90919.8|90894.8|90911.6|90886.6|45
1641309110000|2022-01-04 15:11:50|90912.3|90887.3|90910.7|90885.7|90912.7|90887.7|90909.1|90884.1|44
1641309120000|2022-01-04 15:12:00|90910.3|90885.3|90912|90887|90913.8|90888.8|90910.1|90885.1|46
1641309130000|2022-01-04 15:12:10|90908|90883|90907.9|90882.9|90911.2|90886.2|90906.6|90881.6|46
1641309140000|2022-01-04 15:12:20|90908|90883|90924.8|90899.8|90925.6|90900.6|90907.7|90882.7|57
1641309150000|2022-01-04 15:12:30|90924.9|90899.9|90930.3|90905.3|90938.5|90905.6|90921.6|90886.8|59
1641309160000|2022-01-04 15:12:40|90930|90905|90942.3|90892.3|90944.8|90910.6|90929.5|90891|53
1641309170000|2022-01-04 15:12:50|90942.6|90892.6|90923.4|90898.4|90942.6|90904.5|90917.2|90892.2|61
1641309180000|2022-01-04 15:13:00|90922.7|90897.7|90929.4|90904.4|90942.5|90906.9|90922.3|90890.3|59
1641309190000|2022-01-04 15:13:10|90927.7|90902.7|90926.6|90901.6|90930.7|90905.7|90925.5|90900.5|42
1641309200000|2022-01-04 15:13:20|90927.1|90902.1|90924.3|90899.3|90930.4|90905.4|90924|90899|36
1641309210000|2022-01-04 15:13:30|90924.6|90899.6|90923|90898|90924.9|90899.9|90922.4|90897.4|31
1641309220000|2022-01-04 15:13:40|90922.9|90897.9|90913.6|90888.6|90923.6|90898.6|90911.9|90886.9|45
1641309230000|2022-01-04 15:13:50|90913.5|90888.5|90907.5|90882.5|90913.5|90888.5|90907.4|90882.4|43
1641309240000|2022-01-04 15:14:00|90907.9|90882.9|90916|90891|90918.4|90893.4|90906.7|90881.7|60
1641309250000|2022-01-04 15:14:10|90916.1|90891.1|90916.6|90891.6|90930.4|90894.9|90915.3|90878.8|60
1641309260000|2022-01-04 15:14:20|90916.3|90891.3|90915.8|90890.8|90919|90894|90912.1|90887.1|61
1641309270000|2022-01-04 15:14:30|90917.2|90892.2|90920.4|90895.4|90923.2|90898.2|90916.3|90891.3|50
1641309280000|2022-01-04 15:14:40|90920.2|90895.2|90930.6|90905.6|90933.1|90908.1|90920.2|90895.2|58
1641309290000|2022-01-04 15:14:50|90930.5|90905.5|90929.5|90904.5|90931.8|90906.8|90928.3|90903.3|43
1641309300000|2022-01-04 15:15:00|90928.8|90903.8|90926.5|90901.5|90929.9|90904.9|90924.2|90899.2|46
1641309310000|2022-01-04 15:15:10|90926.6|90901.6|90898|90873|90926.6|90901.6|90898|90873|57
1641309320000|2022-01-04 15:15:20|90899.3|90874.3|90903.9|90878.9|90905|90880|90898.6|90873.6|56
1641309330000|2022-01-04 15:15:30|90903.4|90878.4|90905.8|90880.8|90907.3|90882.3|90902.4|90877.4|48
1641309340000|2022-01-04 15:15:40|90903.9|90878.9|90901.7|90876.7|90905.3|90880.3|90899.8|90874.8|45
1641309350000|2022-01-04 15:15:50|90901.1|90876.1|90901.2|90876.2|90903.9|90878.9|90898|90873|42
1641309360000|2022-01-04 15:16:00|90901.7|90876.7|90902|90877|90909.7|90884.7|90900|90875|60
1641309370000|2022-01-04 15:16:10|90905|90880|90909.3|90884.3|90909.3|90884.3|90903.8|90878.8|45
1641309380000|2022-01-04 15:16:20|90908.4|90883.4|90910|90885|90910.5|90885.5|90906.5|90881.5|59
1641309390000|2022-01-04 15:16:30|90908.7|90883.7|90915.4|90890.4|90916.5|90891.5|90907.9|90882.9|62
1641309400000|2022-01-04 15:16:40|90915.2|90890.2|90911.4|90886.4|90915.9|90890.9|90910.9|90885.9|48
1641309410000|2022-01-04 15:16:50|90912|90887|90911.3|90886.3|90915.1|90890.1|90903|90878|58
1641309420000|2022-01-04 15:17:00|90910.6|90885.6|90914.3|90889.3|90927.1|90895.2|90909.1|90873.2|55
1641309430000|2022-01-04 15:17:10|90914.7|90889.7|90905.2|90880.2|90914.7|90889.7|90903.8|90878.8|55
1641309440000|2022-01-04 15:17:20|90904.7|90879.7|90914.1|90889.1|90918.2|90893.2|90903.3|90878.3|51
1641309450000|2022-01-04 15:17:30|90913.6|90888.6|90929.1|90904.1|90929.1|90904.1|90912.7|90887.7|58
1641309460000|2022-01-04 15:17:40|90932.6|90907.6|90943.5|90918.5|90944.6|90919.6|90932.1|90892.3|58
1641309470000|2022-01-04 15:17:50|90945.2|90920.2|90947.1|90922.1|90948.7|90923.7|90944.9|90919.9|43
1641309480000|2022-01-04 15:18:00|90945.6|90920.6|90942.3|90917.3|90945.6|90920.6|90940.5|90915.5|45
1641309490000|2022-01-04 15:18:10|90942.6|90917.6|90945.9|90920.9|90947.1|90922.1|90934.2|90909.2|56
1641309500000|2022-01-04 15:18:20|90945.7|90920.7|90951.8|90926.8|90953.1|90928.1|90945.1|90920.1|53
1641309510000|2022-01-04 15:18:30|90951.7|90926.7|90932.2|90907.2|90952.1|90927.1|90932.1|90907.1|53
1641309520000|2022-01-04 15:18:40|90934.8|90909.8|90913|90888|90937.6|90909.8|90909|90873|67
1641309530000|2022-01-04 15:18:50|90912.8|90887.8|90902.3|90877.3|90916.4|90888.1|90901.9|90866.4|55
1641309540000|2022-01-04 15:19:00|90901.2|90876.2|90911.4|90886.4|90912.5|90887.5|90900.4|90875.4|70
1641309550000|2022-01-04 15:19:10|90911|90886|90916.2|90891.2|90920.9|90895.9|90908.7|90883.7|70
1641309560000|2022-01-04 15:19:20|90915.9|90890.9|90909.7|90884.7|90917.5|90892.5|90906.4|90881.4|60
1641309570000|2022-01-04 15:19:30|90909.3|90884.3|90909.6|90884.6|90912.2|90887.2|90907.2|90882.2|56
1641309580000|2022-01-04 15:19:40|90909.5|90884.5|90909.2|90884.2|90911.7|90886.7|90907.9|90882.9|60
1641309590000|2022-01-04 15:19:50|90909.1|90884.1|90907.6|90882.6|90909.3|90884.3|90907|90882|53
1641309600000|2022-01-04 15:20:00|90907.9|90882.9|90904.3|90879.3|90907.9|90882.9|90903.8|90878.8|62
1641309610000|2022-01-04 15:20:10|90903.8|90878.8|90903.1|90878.1|90906|90881|90901.2|90876.2|68
1641309620000|2022-01-04 15:20:20|90903|90878|90905.1|90880.1|90911.4|90886.4|90903|90878|66
1641309630000|2022-01-04 15:20:30|90904.3|90879.3|90891.4|90866.4|90904.3|90879.3|90890.9|90865.9|70
1641309640000|2022-01-04 15:20:40|90891.5|90866.5|90887.8|90862.8|90892.1|90867.1|90886.5|90861.5|58
1641309650000|2022-01-04 15:20:50|90888.1|90863.1|90889|90864|90889|90864|90886.8|90861.8|41
1641309660000|2022-01-04 15:21:00|90888.8|90863.8|90896.1|90871.1|90898.2|90873.2|90882.1|90857.1|65
1641309670000|2022-01-04 15:21:10|90893.4|90868.4|90880.3|90855.3|90893.4|90868.4|90879.3|90854.3|58
1641309680000|2022-01-04 15:21:20|90880.6|90855.6|90883|90858|90883.9|90858.9|90880.5|90855.5|49
1641309690000|2022-01-04 15:21:30|90883.1|90858.1|90889.2|90864.2|90902.9|90867.8|90881.2|90851.7|50
1641309700000|2022-01-04 15:21:40|90889.4|90864.4|90882.4|90857.4|90889.9|90864.9|90882.4|90857.4|43
1641309710000|2022-01-04 15:21:50|90882.7|90857.7|90887.2|90862.2|90888.1|90863.1|90881.1|90856.1|41
1641309720000|2022-01-04 15:22:00|90888.2|90863.2|90882.2|90857.2|90889.2|90864.2|90881.2|90856.2|58
1641309730000|2022-01-04 15:22:10|90882|90857|90874.3|90849.3|90883.8|90858.8|90870.1|90845.1|67
1641309740000|2022-01-04 15:22:20|90873.4|90848.4|90872.8|90847.8|90877.6|90852.6|90869.4|90844.4|52
1641309750000|2022-01-04 15:22:30|90872.9|90847.9|90885.8|90835.8|90886.9|90849.8|90869.5|90835.8|59
1641309760000|2022-01-04 15:22:40|90886.5|90836.5|90862.3|90837.3|90886.8|90849.6|90862.3|90832.6|55
1641309770000|2022-01-04 15:22:50|90863.4|90838.4|90870|90845|90870|90845|90861.2|90836.2|58
1641309780000|2022-01-04 15:23:00|90870.1|90845.1|90954.5|90904.5|90954.5|90904.5|90870.1|90845.1|73
1641309790000|2022-01-04 15:23:10|90954.4|90904.4|90929.4|90879.4|90959|90909|90924.9|90874.9|70
1641309800000|2022-01-04 15:23:20|90929.7|90879.7|90901.8|90851.8|90930.6|90885|90901.8|90851.8|70
1641309810000|2022-01-04 15:23:30|90901.4|90851.4|90883.4|90833.4|90902.3|90852.3|90881.3|90831.3|69
1641309820000|2022-01-04 15:23:40|90883.9|90833.9|90886|90836|90889.3|90839.3|90883.6|90833.6|56
1641309830000|2022-01-04 15:23:50|90885.9|90835.9|90895.5|90845.5|90896.3|90846.3|90881.5|90831.5|58
1641309840000|2022-01-04 15:24:00|90895.1|90845.1|90908.4|90858.4|90908.4|90858.4|90895|90845|62
1641309850000|2022-01-04 15:24:10|90907.6|90857.6|90904.9|90854.9|90908.5|90858.5|90902.7|90852.7|51
1641309860000|2022-01-04 15:24:20|90904.1|90854.1|90899.7|90849.7|90904.1|90854.1|90898|90848|57
1641309870000|2022-01-04 15:24:30|90899.5|90849.5|90884|90859|90900.3|90859|90882.2|90846|57
1641309880000|2022-01-04 15:24:40|90883.6|90858.6|90880.8|90830.8|90885.3|90860.3|90863.1|90830.2|59
1641309890000|2022-01-04 15:24:50|90880.7|90830.7|90864.4|90814.4|90881.5|90831.5|90859.9|90809.9|59
1641309900000|2022-01-04 15:25:00|90862.6|90812.6|90843.9|90793.9|90869.4|90819.4|90842.3|90792.3|65
1641309910000|2022-01-04 15:25:10|90842.5|90792.5|90837.3|90787.3|90842.5|90792.5|90832.4|90782.4|52
1641309920000|2022-01-04 15:25:20|90838.3|90788.3|90856.2|90806.2|90856.7|90806.7|90831.1|90783.4|60
1641309930000|2022-01-04 15:25:30|90855.9|90805.9|90821.5|90771.5|90857.1|90807.1|90819.5|90769.5|67
1641309940000|2022-01-04 15:25:40|90822.9|90772.9|90823|90773|90824.2|90774.2|90807.3|90757.3|62
1641309950000|2022-01-04 15:25:50|90823.9|90773.9|90812.3|90762.3|90823.9|90778.9|90803.3|90762.2|57
1641309960000|2022-01-04 15:26:00|90811.8|90761.8|90781.9|90731.9|90812.2|90762.2|90776.5|90731.7|67
1641309970000|2022-01-04 15:26:10|90782.8|90732.8|90783.3|90733.3|90784.8|90747.3|90770.5|90731.7|58
1641309980000|2022-01-04 15:26:20|90783.4|90733.4|90779.5|90729.5|90784.3|90742.5|90759.9|90720.8|59
1641309990000|2022-01-04 15:26:30|90779.3|90729.3|90791.8|90741.8|90799.1|90754.2|90775.6|90725.6|63
1641310000000|2022-01-04 15:26:40|90792.8|90742.8|90778.6|90753.6|90796.1|90753.9|90766.4|90727.4|70
1641310010000|2022-01-04 15:26:50|90774.1|90749.1|90765.1|90715.1|90783.5|90749.1|90755.2|90705.2|74
1641310020000|2022-01-04 15:27:00|90763.9|90713.9|90767.9|90717.9|90768.9|90718.9|90751.9|90701.9|64
1641310030000|2022-01-04 15:27:10|90767.6|90717.6|90759.2|90709.2|90767.9|90717.9|90757.9|90707.9|70
1641310040000|2022-01-04 15:27:20|90758.9|90708.9|90758.9|90708.9|90762.9|90712.9|90753.7|90703.7|61
1641310050000|2022-01-04 15:27:30|90760.3|90710.3|90756|90706|90765.6|90715.6|90753.5|90703.5|55
1641310060000|2022-01-04 15:27:40|90756.4|90706.4|90785.7|90735.7|90786.6|90749.8|90745|90701|62
1641310070000|2022-01-04 15:27:50|90786.3|90736.3|90808.7|90758.7|90808.7|90769.9|90780.5|90736.3|56
1641310080000|2022-01-04 15:28:00|90808.8|90758.8|90784.6|90734.6|90808.8|90760.6|90779.1|90729.1|69
1641310090000|2022-01-04 15:28:10|90784.7|90734.7|90742.5|90692.5|90784.7|90736|90740.4|90690.4|69
1641310100000|2022-01-04 15:28:20|90744.1|90694.1|90745.3|90695.3|90748.1|90698.1|90737.8|90687.8|56
1641310110000|2022-01-04 15:28:30|90746.7|90696.7|90740.9|90690.9|90746.8|90696.8|90740.9|90690.9|54
1641310120000|2022-01-04 15:28:40|90740.8|90690.8|90741.1|90691.1|90741.1|90691.1|90738.7|90688.7|37
1641310130000|2022-01-04 15:28:50|90740.6|90690.6|90730.7|90680.7|90741|90691|90729.6|90679.6|54
1641310140000|2022-01-04 15:29:00|90731.2|90681.2|90724.9|90674.9|90732.6|90682.6|90720.4|90670.4|69
1641310150000|2022-01-04 15:29:10|90725.5|90675.5|90733.9|90683.9|90734.3|90684.3|90719|90669|65
1641310160000|2022-01-04 15:29:20|90733.5|90683.5|90734.5|90684.5|90739.5|90689.5|90730.1|90680.1|69
1641310170000|2022-01-04 15:29:30|90734.6|90684.6|90745.2|90695.2|90745.3|90695.3|90728.9|90678.9|66
1641310180000|2022-01-04 15:29:40|90744.9|90694.9|90753.2|90703.2|90753.2|90707.6|90729|90689.5|65
1641310190000|2022-01-04 15:29:50|90754.6|90704.6|90768.4|90718.4|90768.4|90720.7|90745.7|90704.6|67
1641310200000|2022-01-04 15:30:00|90768.6|90718.6|90784.5|90734.5|90785.4|90735.4|90767.6|90717.6|65
1641310210000|2022-01-04 15:30:10|90772.5|90747.5|90785.1|90735.1|90786.6|90747.5|90772.5|90731.1|51
1641310220000|2022-01-04 15:30:20|90785|90735|90750|90700|90785.6|90735.6|90749.8|90699.8|57
1641310230000|2022-01-04 15:30:30|90749.2|90699.2|90744.8|90694.8|90750.7|90707.1|90729.6|90689.9|67
1641310240000|2022-01-04 15:30:40|90744.3|90694.3|90734.4|90684.4|90744.9|90703.4|90727.2|90682.4|61
1641310250000|2022-01-04 15:30:50|90733.5|90683.5|90739.7|90689.7|90747|90703.8|90727|90683.5|62
1641310260000|2022-01-04 15:31:00|90739.5|90689.5|90727.5|90702.5|90741.8|90704.3|90724.8|90687.8|59
1641310270000|2022-01-04 15:31:10|90727.4|90702.4|90724.8|90699.8|90741.2|90702.4|90722.8|90687.7|52
1641310280000|2022-01-04 15:31:20|90724.6|90699.6|90726.1|90701.1|90726.9|90701.9|90722.5|90697.5|51
1641310290000|2022-01-04 15:31:30|90726.2|90701.2|90727.2|90702.2|90728|90703|90725.3|90700.3|45
1641310300000|2022-01-04 15:31:40|90727.6|90702.6|90727.9|90702.9|90728.1|90703.1|90726.3|90701.3|34
1641310310000|2022-01-04 15:31:50|90728.1|90703.1|90723.9|90698.9|90728.4|90703.4|90722.4|90697.4|53
1641310320000|2022-01-04 15:32:00|90724.5|90699.5|90720.8|90695.8|90743.3|90704.1|90720.1|90691.4|50
1641310330000|2022-01-04 15:32:10|90721|90696|90720.9|90695.9|90724.3|90699.3|90719.7|90694.7|55
1641310340000|2022-01-04 15:32:20|90720.7|90695.7|90725.4|90700.4|90725.9|90700.9|90719.2|90694.2|37
1641310350000|2022-01-04 15:32:30|90725.7|90700.7|90731.1|90706.1|90731.1|90706.1|90721.4|90696.4|66
1641310360000|2022-01-04 15:32:40|90730.6|90705.6|90716.2|90691.2|90730.7|90705.7|90715.3|90690.3|61
1641310370000|2022-01-04 15:32:50|90716.4|90691.4|90704.4|90679.4|90721.4|90691.4|90703.8|90671.4|63
1641310380000|2022-01-04 15:33:00|90704.9|90679.9|90699.6|90674.6|90713.7|90683.4|90699.3|90663.7|67
1641310390000|2022-01-04 15:33:10|90700.1|90675.1|90721.3|90671.3|90722.1|90687.4|90698.6|90666.7|71
1641310400000|2022-01-04 15:33:20|90721.9|90671.9|90722.2|90672.2|90724.5|90687.2|90709.7|90669.4|51
1641310410000|2022-01-04 15:33:30|90720.6|90670.6|90717.4|90692.4|90726.9|90692.4|90689.6|90655.6|75
1641310420000|2022-01-04 15:33:40|90716.9|90691.9|90719.5|90694.5|90719.5|90694.5|90715.3|90690.3|51
1641310430000|2022-01-04 15:33:50|90719.6|90694.6|90715.8|90690.8|90719.6|90694.6|90714.1|90689.1|55
1641310440000|2022-01-04 15:34:00|90715.4|90690.4|90718|90693|90718.1|90693.1|90713.4|90688.4|63
1641310450000|2022-01-04 15:34:10|90719.3|90694.3|90710.8|90685.8|90719.3|90694.3|90710.3|90685.3|64
1641310460000|2022-01-04 15:34:20|90710.5|90685.5|90711.3|90686.3|90711.3|90686.3|90707.8|90682.8|49
1641310470000|2022-01-04 15:34:30|90711.7|90686.7|90717.6|90692.6|90725.2|90700.2|90711.3|90686.3|60
1641310480000|2022-01-04 15:34:40|90715.6|90690.6|90720.3|90695.3|90723.2|90698.2|90715|90690|59
1641310490000|2022-01-04 15:34:50|90720.2|90695.2|90742.6|90692.6|90746.9|90703|90715.6|90690.6|67
1641310500000|2022-01-04 15:35:00|90742.8|90692.8|90736.6|90686.6|90742.8|90696.9|90718.1|90679.1|60
1641310510000|2022-01-04 15:35:10|90735.4|90685.4|90736.5|90686.5|90736.6|90695.5|90716.7|90680|60
1641310520000|2022-01-04 15:35:20|90736.3|90686.3|90726|90676|90736.8|90697.1|90720|90675.7|53
1641310530000|2022-01-04 15:35:30|90726.3|90676.3|90719.9|90669.9|90726.4|90676.4|90713.8|90663.8|65
1641310540000|2022-01-04 15:35:40|90720.1|90670.1|90726.1|90676.1|90727.3|90677.3|90714.3|90664.3|60
1641310550000|2022-01-04 15:35:50|90726.8|90676.8|90712.9|90687.9|90729.2|90690.4|90712.8|90676|53
1641310560000|2022-01-04 15:36:00|90712.3|90687.3|90718.8|90693.8|90719.9|90694.9|90712.3|90687.3|61
1641310570000|2022-01-04 15:36:10|90718.6|90693.6|90719.3|90694.3|90732.2|90696.5|90715.6|90680.3|55
1641310580000|2022-01-04 15:36:20|90719.6|90694.6|90729.7|90704.7|90744.9|90706.7|90718.8|90692.4|61
1641310590000|2022-01-04 15:36:30|90729.6|90704.6|90730.3|90705.3|90745.1|90707.8|90726.5|90691.9|59
1641310600000|2022-01-04 15:36:40|90729.8|90704.8|90713.4|90688.4|90738.9|90704.8|90713.4|90676.1|64
1641310610000|2022-01-04 15:36:50|90714.3|90689.3|90715|90690|90727.5|90690.7|90706.9|90677.4|59
1641310620000|2022-01-04 15:37:00|90714.9|90689.9|90715.2|90690.2|90729.6|90693.5|90713|90679.1|49
1641310630000|2022-01-04 15:37:10|90714.6|90689.6|90708.1|90683.1|90717.3|90689.6|90702.4|90666|56
1641310640000|2022-01-04 15:37:20|90708|90683|90706.4|90681.4|90718.7|90683.9|90704.2|90667.5|48
1641310650000|2022-01-04 15:37:30|90706.2|90681.2|90708.7|90683.7|90708.8|90683.8|90703.8|90678.8|40
1641310660000|2022-01-04 15:37:40|90708.5|90683.5|90717.8|90667.8|90718.4|90687.7|90704.6|90667.6|51
1641310670000|2022-01-04 15:37:50|90717.3|90667.3|90710.8|90685.8|90723.3|90687|90709.1|90667.3|55
1641310680000|2022-01-04 15:38:00|90710.6|90685.6|90706.9|90681.9|90710.6|90685.6|90704.6|90679.6|49
1641310690000|2022-01-04 15:38:10|90706.3|90681.3|90709.2|90684.2|90710.2|90685.2|90704.9|90679.9|30
1641310700000|2022-01-04 15:38:20|90709.3|90684.3|90709.6|90684.6|90711.3|90686.3|90708.6|90683.6|42
1641310710000|2022-01-04 15:38:30|90709.8|90684.8|90708.5|90683.5|90713.3|90688.3|90708.5|90683.5|49
1641310720000|2022-01-04 15:38:40|90708.6|90683.6|90694|90669|90708.6|90683.6|90693.7|90668.7|59
1641310730000|2022-01-04 15:38:50|90694.2|90669.2|90694.6|90669.6|90695.4|90670.4|90691.1|90666.1|54
1641310740000|2022-01-04 15:39:00|90694.7|90669.7|90692.2|90667.2|90705.1|90672.2|90689.2|90654.8|61
1641310750000|2022-01-04 15:39:10|90690|90665|90689.6|90664.6|90703.9|90666.3|90687.8|90651.2|56
1641310760000|2022-01-04 15:39:20|90688.9|90663.9|90696|90671|90698.2|90673.2|90688.7|90663.7|51
1641310770000|2022-01-04 15:39:30|90696.1|90671.1|90698.3|90673.3|90698.3|90673.3|90695.4|90670.4|41
1641310780000|2022-01-04 15:39:40|90698.5|90673.5|90696.7|90671.7|90698.5|90673.5|90696.3|90671.3|44
1641310790000|2022-01-04 15:39:50|90696.8|90671.8|90695.7|90670.7|90699.5|90674.5|90695.1|90670.1|59
1641310800000|2022-01-04 15:40:00|90695.6|90670.6|90694.3|90669.3|90698.3|90673.3|90691.9|90666.9|64
1641310810000|2022-01-04 15:40:10|90694.5|90669.5|90693.6|90668.6|90699|90674|90691|90666|51
1641310820000|2022-01-04 15:40:20|90693|90668|90697.7|90672.7|90698.3|90673.3|90692.7|90667.7|58
1641310830000|2022-01-04 15:40:30|90697.3|90672.3|90696.2|90671.2|90699.6|90674.6|90695.2|90670.2|54
1641310840000|2022-01-04 15:40:40|90695.8|90670.8|90688.7|90663.7|90696.7|90671.7|90686.8|90661.8|55
1641310850000|2022-01-04 15:40:50|90689.4|90664.4|90688.6|90663.6|90689.8|90664.8|90685.8|90660.8|61
1641310860000|2022-01-04 15:41:00|90688.8|90663.8|90689.6|90664.6|90692.4|90667.4|90688.2|90663.2|52
1641310870000|2022-01-04 15:41:10|90689.8|90664.8|90688.7|90663.7|90706.8|90669.9|90686.4|90650.8|57
1641310880000|2022-01-04 15:41:20|90688.6|90663.6|90688|90663|90690.9|90665.9|90687.4|90662.4|50
1641310890000|2022-01-04 15:41:30|90688.1|90663.1|90694.2|90669.2|90696.2|90671.2|90686.9|90661.9|63
1641310900000|2022-01-04 15:41:40|90693|90668|90689.2|90664.2|90693.4|90668.4|90687.6|90662.6|50
1641310910000|2022-01-04 15:41:50|90690.7|90665.7|90690.4|90665.4|90690.9|90665.9|90689.3|90664.3|31
1641310920000|2022-01-04 15:42:00|90690|90665|90692.9|90667.9|90694.2|90669.2|90690|90665|41
1641310930000|2022-01-04 15:42:10|90693.1|90668.1|90708.9|90683.9|90715.6|90684.1|90691.9|90662.1|54
1641310940000|2022-01-04 15:42:20|90709.5|90684.5|90735.3|90685.3|90737.8|90694.6|90709.1|90682.6|58
1641310950000|2022-01-04 15:42:30|90725.3|90700.3|90737.2|90687.2|90737.2|90701.3|90722|90687.2|51
1641310960000|2022-01-04 15:42:40|90737.1|90687.1|90732.7|90682.7|90737.1|90706.7|90719.5|90682.7|49
1641310970000|2022-01-04 15:42:50|90732.8|90682.8|90726.8|90701.8|90744.5|90706.3|90723.6|90682.8|49
1641310980000|2022-01-04 15:43:00|90725.8|90700.8|90717.2|90692.2|90729.7|90704.7|90717.1|90692.1|56
1641310990000|2022-01-04 15:43:10|90717|90692|90714.9|90664.9|90725.8|90692.6|90700.4|90664.4|47
1641311000000|2022-01-04 15:43:20|90715.1|90665.1|90705.9|90680.9|90715.1|90681.1|90702.3|90664.6|38
1641311010000|2022-01-04 15:43:30|90706|90681|90705|90680|90707.7|90682.7|90704|90679|40
1641311020000|2022-01-04 15:43:40|90704.8|90679.8|90717.6|90667.6|90718.4|90680.7|90698.2|90665.8|50
1641311030000|2022-01-04 15:43:50|90717.5|90667.5|90702.1|90677.1|90717.9|90677.8|90701.7|90658.2|39
1641311040000|2022-01-04 15:44:00|90702|90677|90696|90671|90716|90677|90693.5|90660.5|55
1641311050000|2022-01-04 15:44:10|90696.6|90671.6|90708.1|90658.1|90708.8|90671.6|90696.6|90655.9|46
1641311060000|2022-01-04 15:44:20|90706.4|90656.4|90693.9|90668.9|90707.1|90671.2|90691.3|90655.3|57
1641311070000|2022-01-04 15:44:30|90694.8|90669.8|90703.3|90678.3|90703.3|90678.3|90694|90669|57
1641311080000|2022-01-04 15:44:40|90703.5|90678.5|90699|90674|90705.9|90680.9|90696.2|90671.2|54
1641311090000|2022-01-04 15:44:50|90698.9|90673.9|90688.8|90638.8|90698.9|90673.9|90675.7|90636.3|68
1641311100000|2022-01-04 15:45:00|90688.9|90638.9|90701.3|90651.3|90704|90666.7|90675.4|90638.9|71
1641311110000|2022-01-04 15:45:10|90688.1|90663.1|90698.3|90673.3|90698.3|90673.3|90687.9|90662.9|56
1641311120000|2022-01-04 15:45:20|90697.5|90672.5|90703.7|90653.7|90704.7|90673.6|90683.7|90653.5|60
1641311130000|2022-01-04 15:45:30|90703.3|90653.3|90703.9|90653.9|90707.6|90657.6|90703.3|90653.3|37
1641311140000|2022-01-04 15:45:40|90703.7|90653.7|90689.5|90664.5|90704.2|90667.4|90688.7|90651.6|58
1641311150000|2022-01-04 15:45:50|90689.3|90664.3|90687.8|90662.8|90693.6|90668.6|90683.7|90658.7|53
1641311160000|2022-01-04 15:46:00|90687.7|90662.7|90689.3|90664.3|90690.9|90665.9|90685.7|90660.7|56
1641311170000|2022-01-04 15:46:10|90689.8|90664.8|90696.1|90671.1|90697.5|90672.5|90689.8|90664.8|50
1641311180000|2022-01-04 15:46:20|90695.6|90670.6|90694.8|90669.8|90697.7|90672.7|90689.2|90664.2|51
1641311190000|2022-01-04 15:46:30|90694.7|90669.7|90694.6|90669.6|90702.3|90672.9|90692.5|90652.3|48
1641311200000|2022-01-04 15:46:40|90694.7|90669.7|90699.9|90674.9|90699.9|90674.9|90692|90667|50
1641311210000|2022-01-04 15:46:50|90698.9|90673.9|90702.4|90677.4|90710.7|90685.7|90696|90671|63
1641311220000|2022-01-04 15:47:00|90702.6|90677.6|90703.4|90678.4|90709.1|90684.1|90701|90676|61
1641311230000|2022-01-04 15:47:10|90705.6|90680.6|90729.6|90704.6|90733.1|90708.1|90705.6|90680.6|68
1641311240000|2022-01-04 15:47:20|90730.6|90705.6|90741.1|90716.1|90750.8|90717.9|90730.3|90700.8|54
1641311250000|2022-01-04 15:47:30|90742.5|90717.5|90757.6|90707.6|90757.6|90719.3|90735.6|90706.3|59
1641311260000|2022-01-04 15:47:40|90756.7|90706.7|90742.7|90717.7|90759.9|90721.2|90742.7|90706|62
1641311270000|2022-01-04 15:47:50|90742.2|90717.2|90735.3|90685.3|90752.1|90717.2|90721.3|90684|42
1641311280000|2022-01-04 15:48:00|90734.8|90684.8|90713.6|90688.6|90735.2|90697|90713.3|90670.3|50
1641311290000|2022-01-04 15:48:10|90713.5|90688.5|90726.4|90676.4|90726.7|90690|90711.9|90674.6|42
1641311300000|2022-01-04 15:48:20|90726|90676|90712.9|90687.9|90726.7|90689.3|90711.6|90676|36
1641311310000|2022-01-04 15:48:30|90713.5|90688.5|90709.3|90684.3|90713.7|90688.7|90708.5|90683.5|36
1641311320000|2022-01-04 15:48:40|90710|90685|90703.6|90678.6|90719.1|90686.8|90701|90663.1|57
1641311330000|2022-01-04 15:48:50|90703.1|90678.1|90705.3|90680.3|90706.2|90681.2|90702.8|90677.8|41
1641311340000|2022-01-04 15:49:00|90705.1|90680.1|90707.8|90682.8|90719.9|90686.4|90705.1|90668.7|43
1641311350000|2022-01-04 15:49:10|90706|90681|90710.1|90685.1|90712.3|90687.3|90706|90681|46
1641311360000|2022-01-04 15:49:20|90709.7|90684.7|90708.6|90683.6|90709.7|90684.7|90705.6|90680.6|38
1641311370000|2022-01-04 15:49:30|90708.4|90683.4|90707.5|90682.5|90709|90684|90704.8|90679.8|45
1641311380000|2022-01-04 15:49:40|90707.4|90682.4|90709.1|90684.1|90710.1|90685.1|90705.6|90680.6|44
1641311390000|2022-01-04 15:49:50|90709.2|90684.2|90706|90681|90709.4|90684.4|90700.4|90675.4|48
1641311400000|2022-01-04 15:50:00|90706.1|90681.1|90696.8|90671.8|90706.7|90681.7|90695.6|90670.6|44
1641311410000|2022-01-04 15:50:10|90697.9|90672.9|90700.1|90675.1|90702.9|90677.9|90697.5|90672.5|53
1641311420000|2022-01-04 15:50:20|90700|90675|90700.3|90675.3|90701.3|90676.3|90699.1|90674.1|45
1641311430000|2022-01-04 15:50:30|90700|90675|90703.5|90678.5|90720.1|90684.5|90699.4|90670.1|48
1641311440000|2022-01-04 15:50:40|90703.4|90678.4|90713.5|90688.5|90715.1|90690.1|90703.4|90678.4|49
1641311450000|2022-01-04 15:50:50|90713.4|90688.4|90711.8|90686.8|90714|90689|90710.7|90685.7|35
1641311460000|2022-01-04 15:51:00|90711.7|90686.7|90713.6|90688.6|90716.1|90691.1|90711.7|90686.7|47
1641311470000|2022-01-04 15:51:10|90713.5|90688.5|90703.9|90678.9|90713.5|90688.5|90703.2|90678.2|34
1641311480000|2022-01-04 15:51:20|90703.7|90678.7|90704.7|90679.7|90706|90681|90700.7|90675.7|50
1641311490000|2022-01-04 15:51:30|90704.8|90679.8|90703.6|90678.6|90704.8|90679.8|90702.7|90677.7|40
1641311500000|2022-01-04 15:51:40|90703.7|90678.7|90703|90678|90706.8|90681.8|90702.1|90677.1|50
1641311510000|2022-01-04 15:51:50|90702.1|90677.1|90701.1|90676.1|90709.5|90684.5|90700.9|90675.9|53
1641311520000|2022-01-04 15:52:00|90701.2|90676.2|90689.8|90664.8|90702.5|90677.5|90689.8|90664.8|44
1641311530000|2022-01-04 15:52:10|90690.8|90665.8|90677.8|90652.8|90691.5|90666.5|90677.6|90652.6|47
1641311540000|2022-01-04 15:52:20|90675.1|90650.1|90705.6|90680.6|90706.9|90681.9|90675.1|90650.1|69
1641311550000|2022-01-04 15:52:30|90706.9|90681.9|90729.3|90679.3|90730.5|90693.4|90706.9|90677.8|52
1641311560000|2022-01-04 15:52:40|90728.9|90678.9|90712.7|90687.7|90734.9|90693.8|90712.3|90678.9|52
1641311570000|2022-01-04 15:52:50|90712|90687|90719.4|90694.4|90726.4|90701.4|90712|90687|56
1641311580000|2022-01-04 15:53:00|90718.9|90693.9|90716.3|90691.3|90720.2|90695.2|90715.6|90690.6|44
1641311590000|2022-01-04 15:53:10|90716.5|90691.5|90720.7|90695.7|90723.7|90698.7|90715.3|90690.3|56
1641311600000|2022-01-04 15:53:20|90720.8|90695.8|90722.6|90697.6|90722.6|90697.6|90717.6|90692.6|46
1641311610000|2022-01-04 15:53:30|90722.7|90697.7|90726.6|90701.6|90728.8|90703.8|90722.3|90697.3|46
1641311620000|2022-01-04 15:53:40|90725.7|90700.7|90716|90691|90725.9|90700.9|90714.2|90689.2|61
1641311630000|2022-01-04 15:53:50|90716.1|90691.1|90717.9|90692.9|90721.8|90696.8|90713.9|90688.9|51
1641311640000|2022-01-04 15:54:00|90719.4|90694.4|90718.4|90693.4|90724.6|90699.6|90716.8|90691.8|58
1641311650000|2022-01-04 15:54:10|90718.2|90693.2|90725.4|90700.4|90728.5|90703.5|90718.2|90693.2|52
1641311660000|2022-01-04 15:54:20|90725.6|90700.6|90722.7|90697.7|90728.6|90703.6|90722.5|90697.5|46
1641311670000|2022-01-04 15:54:30|90722.4|90697.4|90718.7|90693.7|90722.7|90697.7|90718.7|90693.7|40
1641311680000|2022-01-04 15:54:40|90718.9|90693.9|90724.7|90699.7|90725.4|90700.4|90718.4|90693.4|36
1641311690000|2022-01-04 15:54:50|90724.8|90699.8|90732.9|90707.9|90734.2|90709.2|90724.8|90699.8|50
1641311700000|2022-01-04 15:55:00|90733.9|90708.9|90744.4|90719.4|90744.4|90719.4|90733.5|90708.5|52
1641311710000|2022-01-04 15:55:10|90742.4|90717.4|90745.5|90720.5|90749.9|90724.9|90739.6|90714.6|73
1641311720000|2022-01-04 15:55:20|90744.1|90719.1|90733.8|90708.8|90745.4|90720.4|90729.1|90691|52
1641311730000|2022-01-04 15:55:30|90734|90709|90742.5|90717.5|90743.4|90718.4|90732.9|90707.9|56
1641311740000|2022-01-04 15:55:40|90742.7|90717.7|90739.9|90714.9|90745.3|90720.3|90739.9|90714.9|56
1641311750000|2022-01-04 15:55:50|90740|90715|90748.6|90723.6|90749.7|90724.7|90740|90715|50
1641311760000|2022-01-04 15:56:00|90749|90724|90732.9|90707.9|90749|90724|90729|90704|64
1641311770000|2022-01-04 15:56:10|90732.7|90707.7|90797.8|90747.8|90802.4|90761.2|90732.4|90707.4|68
1641311780000|2022-01-04 15:56:20|90797.7|90747.7|90804.9|90754.9|90805.9|90759.2|90783.5|90745.8|62
1641311790000|2022-01-04 15:56:30|90804.8|90754.8|90801.3|90751.3|90805.5|90755.5|90800|90750|70
1641311800000|2022-01-04 15:56:40|90801|90751|90784.2|90759.2|90805.2|90759.2|90784.1|90748.2|58
1641311810000|2022-01-04 15:56:50|90783.3|90758.3|90780.2|90755.2|90786.1|90758.3|90772.6|90734.5|57
1641311820000|2022-01-04 15:57:00|90791.8|90741.8|90779.9|90754.9|90792.9|90757.4|90774.4|90741.3|54
1641311830000|2022-01-04 15:57:10|90779.2|90754.2|90777.4|90752.4|90796.3|90759.5|90773.7|90738.5|69
1641311840000|2022-01-04 15:57:20|90776.5|90751.5|90779.7|90754.7|90796.7|90761|90776.2|90746.2|54
1641311850000|2022-01-04 15:57:30|90778|90753|90780.7|90755.7|90781.6|90756.6|90775.7|90750.7|51
1641311860000|2022-01-04 15:57:40|90780.4|90755.4|90799.7|90774.7|90799.8|90774.8|90780.4|90755.4|64
1641311870000|2022-01-04 15:57:50|90800.2|90775.2|90784.1|90759.1|90801.5|90776.5|90783.9|90758.9|57
1641311880000|2022-01-04 15:58:00|90784.8|90759.8|90790.6|90765.6|90791.5|90766.5|90783|90758|57
1641311890000|2022-01-04 15:58:10|90790.4|90765.4|90784.8|90759.8|90801.8|90776.8|90780.1|90755.1|69
1641311900000|2022-01-04 15:58:20|90783.4|90758.4|90778.4|90753.4|90785.5|90760.5|90777.3|90752.3|62
1641311910000|2022-01-04 15:58:30|90778.6|90753.6|90772.6|90747.6|90782.3|90757.3|90772.6|90747.6|57
1641311920000|2022-01-04 15:58:40|90771.9|90746.9|90777.9|90752.9|90779.2|90754.2|90769.7|90744.7|69
1641311930000|2022-01-04 15:58:50|90777.2|90752.2|90778.8|90753.8|90785|90760|90776.1|90751.1|64
1641311940000|2022-01-04 15:59:00|90778.2|90753.2|90780.2|90755.2|90784.8|90759.8|90774.7|90749.7|67
1641311950000|2022-01-04 15:59:10|90780.3|90755.3|90783.7|90758.7|90785.9|90760.9|90779.9|90754.9|67
1641311960000|2022-01-04 15:59:20|90784|90759|90776.6|90751.6|90786.1|90761.1|90776.4|90751.4|60
1641311970000|2022-01-04 15:59:30|90776.7|90751.7|90785.4|90760.4|90786.4|90761.4|90776.7|90751.7|59
1641311980000|2022-01-04 15:59:40|90785.9|90760.9|90787.3|90762.3|90788.8|90763.8|90785.2|90760.2|55
1641311990000|2022-01-04 15:59:50|90787.6|90762.6|90786.1|90761.1|90788.9|90763.9|90778.8|90753.8|60
1641312000000|2022-01-04 16:00:00|90785.3|90760.3|90778.5|90753.5|90785.3|90760.3|90771.5|90746.5|68
1641312010000|2022-01-04 16:00:10|90778.2|90753.2|90785.8|90760.8|90786.6|90761.6|90777.5|90752.5|60
1641312020000|2022-01-04 16:00:20|90784.6|90759.6|90786.6|90761.6|90788.7|90763.7|90780.7|90755.7|61
1641312030000|2022-01-04 16:00:30|90786.5|90761.5|90790.5|90765.5|90791|90766|90784.8|90759.8|64
1641312040000|2022-01-04 16:00:40|90791.2|90766.2|90791.5|90766.5|90792.9|90767.9|90789.7|90764.7|49
1641312050000|2022-01-04 16:00:50|90791.1|90766.1|90792.6|90767.6|90793.6|90768.6|90789.3|90764.3|53
1641312060000|2022-01-04 16:01:00|90792.4|90767.4|90793.2|90768.2|90794.7|90769.7|90790.2|90765.2|58
1641312070000|2022-01-04 16:01:10|90793.4|90768.4|90796.9|90771.9|90798.3|90773.3|90791.6|90766.6|69
1641312080000|2022-01-04 16:01:20|90794.4|90769.4|90796.3|90771.3|90797.4|90772.4|90790.7|90765.7|66
1641312090000|2022-01-04 16:01:30|90796.7|90771.7|90816.7|90791.7|90820.3|90795.3|90796.7|90771.7|65
1641312100000|2022-01-04 16:01:40|90816.6|90791.6|90829.6|90804.6|90832.1|90807.1|90816.2|90791.2|67
1641312110000|2022-01-04 16:01:50|90829.8|90804.8|90829.3|90804.3|90831.5|90806.5|90826.5|90801.5|62
1641312120000|2022-01-04 16:02:00|90829.1|90804.1|90826.7|90801.7|90829.3|90804.3|90825.3|90800.3|62
1641312130000|2022-01-04 16:02:10|90827.6|90802.6|90818.5|90793.5|90830.5|90805.5|90818.1|90793.1|61
1641312140000|2022-01-04 16:02:20|90819|90794|90807.1|90782.1|90821.7|90796.7|90807|90782|61
1641312150000|2022-01-04 16:02:30|90803.3|90778.3|90807.1|90782.1|90810.8|90785.8|90801|90776|56
1641312160000|2022-01-04 16:02:40|90805.1|90780.1|90838.7|90788.7|90839.9|90798.5|90801.8|90776.8|57
1641312170000|2022-01-04 16:02:50|90839|90789|90827.3|90802.3|90839|90805.8|90824.9|90787.8|68
1641312180000|2022-01-04 16:03:00|90827.9|90802.9|90836|90811|90838.2|90813.2|90827|90802|53
1641312190000|2022-01-04 16:03:10|90835.8|90810.8|90828.5|90803.5|90835.9|90810.9|90821.9|90796.9|57
1641312200000|2022-01-04 16:03:20|90829|90804|90845.9|90795.9|90856.8|90806.8|90827.8|90794.7|62
1641312210000|2022-01-04 16:03:30|90846.5|90796.5|90825.4|90775.4|90847.9|90818.6|90812.7|90762.7|72
1641312220000|2022-01-04 16:03:40|90825|90775|90844.5|90794.5|90844.5|90794.5|90809.2|90769|66
1641312230000|2022-01-04 16:03:50|90844.6|90794.6|90827.9|90802.9|90844.6|90804.9|90827.8|90788.7|65
1641312240000|2022-01-04 16:04:00|90828.2|90803.2|90843.5|90793.5|90843.8|90807.7|90828.2|90792.3|55
1641312250000|2022-01-04 16:04:10|90843.7|90793.7|90859.7|90809.7|90859.7|90821.5|90838.7|90793.1|54
1641312260000|2022-01-04 16:04:20|90860.3|90810.3|90845.4|90820.4|90860.3|90822.9|90843.5|90810.3|46
1641312270000|2022-01-04 16:04:30|90845.5|90820.5|90867.8|90842.8|90878.3|90844.7|90845.5|90816.6|65
1641312280000|2022-01-04 16:04:40|90868.1|90843.1|90867.3|90842.3|90868.1|90843.1|90861.8|90836.8|50
1641312290000|2022-01-04 16:04:50|90867.1|90842.1|90863.3|90838.3|90874.4|90842.1|90859.3|90824.4|51
1641312300000|2022-01-04 16:05:00|90863.4|90838.4|90856.2|90831.2|90863.8|90838.8|90855.4|90830.4|52
1641312310000|2022-01-04 16:05:10|90856.3|90831.3|90858.5|90833.5|90865.1|90840.1|90855.1|90830.1|54
1641312320000|2022-01-04 16:05:20|90858.4|90833.4|90854.2|90829.2|90859|90834|90852.5|90827.5|50
1641312330000|2022-01-04 16:05:30|90854.1|90829.1|90846.7|90821.7|90857.2|90830.4|90842.4|90801.5|52
1641312340000|2022-01-04 16:05:40|90847.1|90822.1|90849.2|90824.2|90849.4|90824.4|90840.3|90815.3|53
1641312350000|2022-01-04 16:05:50|90849.6|90824.6|90847.8|90822.8|90852.5|90827.5|90845.9|90820.9|57
1641312360000|2022-01-04 16:06:00|90847.7|90822.7|90852.9|90827.9|90853.7|90828.7|90844.1|90819.1|67
1641312370000|2022-01-04 16:06:10|90853.6|90828.6|90852|90827|90854.5|90829.5|90847.7|90822.7|59
1641312380000|2022-01-04 16:06:20|90852.1|90827.1|90854.6|90829.6|90854.6|90829.6|90844.3|90819.3|61
1641312390000|2022-01-04 16:06:30|90854.7|90829.7|90849.7|90824.7|90857.3|90832.3|90849|90824|59
1641312400000|2022-01-04 16:06:40|90849.8|90824.8|90851.1|90826.1|90853.7|90828.7|90849.5|90824.5|48
1641312410000|2022-01-04 16:06:50|90851.5|90826.5|90851|90826|90852.3|90827.3|90851|90826|35
1641312420000|2022-01-04 16:07:00|90854.6|90829.6|90855.2|90830.2|90855.2|90830.2|90850.9|90825.9|64
1641312430000|2022-01-04 16:07:10|90854.7|90829.7|90852.7|90827.7|90857.6|90832.6|90852.6|90827.6|60
1641312440000|2022-01-04 16:07:20|90853.6|90828.6|90865.2|90840.2|90865.5|90840.5|90851.6|90826.6|63
1641312450000|2022-01-04 16:07:30|90864.7|90839.7|90869.4|90844.4|90872.9|90847.9|90863|90838|65
1641312460000|2022-01-04 16:07:40|90869.8|90844.8|90874|90849|90875.4|90850.4|90867.9|90842.9|58
1641312470000|2022-01-04 16:07:50|90872.4|90847.4|90865.8|90840.8|90872.4|90847.4|90865.3|90840.3|57
1641312480000|2022-01-04 16:08:00|90866.1|90841.1|90865|90840|90871.1|90846.1|90864.4|90839.4|59
1641312490000|2022-01-04 16:08:10|90864.4|90839.4|90844.2|90819.2|90868.4|90839.6|90843|90807.6|49
1641312500000|2022-01-04 16:08:20|90842.7|90817.7|90842.4|90817.4|90847.1|90822.1|90837.9|90812.9|54
1641312510000|2022-01-04 16:08:30|90842.1|90817.1|90840.9|90815.9|90842.3|90817.3|90836.8|90811.8|45
1641312520000|2022-01-04 16:08:40|90840.8|90815.8|90841|90816|90842.4|90817.4|90840.4|90815.4|34
1641312530000|2022-01-04 16:08:50|90841.2|90816.2|90846|90821|90848.1|90823.1|90841.2|90816.2|51
1641312540000|2022-01-04 16:09:00|90845.7|90820.7|90842.2|90817.2|90846.2|90821.2|90841.5|90816.5|36
1641312550000|2022-01-04 16:09:10|90842.7|90817.7|90834.5|90809.5|90842.8|90817.8|90834.5|90809.5|61
1641312560000|2022-01-04 16:09:20|90832.7|90807.7|90848.2|90823.2|90848.2|90823.2|90827.6|90802.6|57
1641312570000|2022-01-04 16:09:30|90848.4|90823.4|90837.8|90812.8|90848.4|90823.4|90837.2|90812.2|51
1641312580000|2022-01-04 16:09:40|90837.6|90812.6|90831.5|90806.5|90845.4|90815.2|90831.5|90793.3|51
1641312590000|2022-01-04 16:09:50|90832.2|90807.2|90836|90811|90836.7|90811.7|90831.4|90806.4|53
1641312600000|2022-01-04 16:10:00|90836.2|90811.2|90843.1|90818.1|90844.3|90819.3|90836.2|90811.2|52
1641312610000|2022-01-04 16:10:10|90843.4|90818.4|90835.6|90810.6|90846.9|90821.9|90835.3|90810.3|58
1641312620000|2022-01-04 16:10:20|90835.3|90810.3|90840.2|90815.2|90840.2|90815.2|90831.4|90806.4|53
1641312630000|2022-01-04 16:10:30|90839.2|90814.2|90850.8|90800.8|90850.8|90816.8|90837.8|90800.8|41
1641312640000|2022-01-04 16:10:40|90850.9|90800.9|90841.2|90816.2|90850.9|90819|90835.5|90800.9|37
1641312650000|2022-01-04 16:10:50|90843.7|90818.7|90839.5|90814.5|90845.9|90820.9|90838.3|90813.3|50
1641312660000|2022-01-04 16:11:00|90839.2|90814.2|90845.1|90820.1|90847|90822|90839.2|90814.2|62
1641312670000|2022-01-04 16:11:10|90845.3|90820.3|90844.5|90819.5|90846.5|90821.5|90842.7|90817.7|51
1641312680000|2022-01-04 16:11:20|90844.1|90819.1|90851|90801|90854.2|90819.3|90840.5|90801|56
1641312690000|2022-01-04 16:11:30|90850.4|90800.4|90830.4|90805.4|90851.5|90814.2|90830.4|90797|57
1641312700000|2022-01-04 16:11:40|90831.4|90806.4|90826.5|90801.5|90832.7|90807.7|90826.5|90801.5|41
1641312710000|2022-01-04 16:11:50|90827.8|90802.8|90827.1|90802.1|90831|90806|90826.8|90801.8|57
1641312720000|2022-01-04 16:12:00|90826.9|90801.9|90822.5|90797.5|90828.1|90803.1|90820.7|90795.7|49
1641312730000|2022-01-04 16:12:10|90822.8|90797.8|90832.2|90782.2|90833.1|90799.6|90819.7|90780.7|42
1641312740000|2022-01-04 16:12:20|90831.6|90781.6|90839.7|90789.7|90840.2|90790.2|90826.3|90776.3|55
1641312750000|2022-01-04 16:12:30|90839.3|90789.3|90824.1|90774.1|90839.3|90789.3|90821.9|90771.9|54
1641312760000|2022-01-04 16:12:40|90823.7|90773.7|90803.8|90778.8|90826.4|90780.9|90799|90769|47
1641312770000|2022-01-04 16:12:50|90802.9|90777.9|90800.6|90775.6|90816.5|90779.9|90799.9|90765|39
1641312780000|2022-01-04 16:13:00|90800.5|90775.5|90804.4|90779.4|90817.8|90782.4|90798.1|90765|64
1641312790000|2022-01-04 16:13:10|90804.3|90779.3|90796.3|90771.3|90804.3|90779.3|90794.9|90769.9|56
1641312800000|2022-01-04 16:13:20|90796.5|90771.5|90778.6|90753.6|90796.9|90771.9|90778|90753|57
1641312810000|2022-01-04 16:13:30|90777.6|90752.6|90778.8|90753.8|90795.8|90758.1|90773.4|90743.5|43
1641312820000|2022-01-04 16:13:40|90780|90755|90778.1|90753.1|90780|90755|90772.2|90747.2|52
1641312830000|2022-01-04 16:13:50|90778|90753|90773.4|90748.4|90787.6|90753.8|90771.1|90733.9|50
1641312840000|2022-01-04 16:14:00|90774.5|90749.5|90781.9|90756.9|90782.3|90757.3|90773.3|90748.3|49
1641312850000|2022-01-04 16:14:10|90781.5|90756.5|90786.8|90761.8|90787.9|90762.9|90781.5|90756.5|39
1641312860000|2022-01-04 16:14:20|90786.1|90761.1|90785.7|90760.7|90787|90762|90783.7|90758.7|36
1641312870000|2022-01-04 16:14:30|90785.9|90760.9|90787.4|90762.4|90788.7|90763.7|90785.6|90760.6|41
1641312880000|2022-01-04 16:14:40|90787.8|90762.8|90789.3|90764.3|90789.3|90764.3|90783|90758|46
1641312890000|2022-01-04 16:14:50|90789.1|90764.1|90788.5|90763.5|90789.1|90764.1|90787.8|90762.8|26
1641312900000|2022-01-04 16:15:00|90789.3|90764.3|90786.1|90761.1|90791.5|90766.5|90784.9|90759.9|49
1641312910000|2022-01-04 16:15:10|90786.4|90761.4|90785.6|90760.6|90787.1|90762.1|90782.8|90757.8|33
1641312920000|2022-01-04 16:15:20|90785.8|90760.8|90779.1|90754.1|90786.2|90761.2|90777.5|90752.5|47
1641312930000|2022-01-04 16:15:30|90778.7|90753.7|90773.4|90748.4|90779.9|90754.9|90773.3|90748.3|49
1641312940000|2022-01-04 16:15:40|90773.3|90748.3|90778.6|90753.6|90780.2|90755.2|90773.3|90748.3|52
1641312950000|2022-01-04 16:15:50|90779.3|90754.3|90784.8|90759.8|90784.8|90759.8|90779.3|90754.3|42
1641312960000|2022-01-04 16:16:00|90785|90760|90773.5|90748.5|90786.3|90761.3|90773.2|90748.2|53
1641312970000|2022-01-04 16:16:10|90774.8|90749.8|90775|90750|90776.2|90751.2|90773.4|90748.4|48
1641312980000|2022-01-04 16:16:20|90775.3|90750.3|90771.7|90746.7|90775.3|90750.3|90768.3|90743.3|34
1641312990000|2022-01-04 16:16:30|90771.9|90746.9|90776.8|90751.8|90777.2|90752.2|90771.2|90746.2|32
1641313000000|2022-01-04 16:16:40|90777.3|90752.3|90772.3|90747.3|90778|90753|90769.3|90744.3|41
1641313010000|2022-01-04 16:16:50|90771.9|90746.9|90770.4|90745.4|90776.9|90751.9|90769|90744|43
1641313020000|2022-01-04 16:17:00|90770.3|90745.3|90769.7|90744.7|90772.6|90747.6|90769.1|90744.1|34
1641313030000|2022-01-04 16:17:10|90769|90744|90768.3|90743.3|90769|90744|90765.3|90740.3|40
1641313040000|2022-01-04 16:17:20|90768.4|90743.4|90772.9|90747.9|90774.9|90749.9|90767.4|90742.4|40
1641313050000|2022-01-04 16:17:30|90772.7|90747.7|90769.5|90744.5|90776.9|90751.9|90769.4|90744.4|51
1641313060000|2022-01-04 16:17:40|90769.4|90744.4|90771.2|90746.2|90771.5|90746.5|90768.7|90743.7|40
1641313070000|2022-01-04 16:17:50|90771.6|90746.6|90779.9|90754.9|90780.2|90755.2|90770.1|90745.1|48
1641313080000|2022-01-04 16:18:00|90781.6|90756.6|90787.5|90762.5|90788.6|90763.6|90780.1|90755.1|44
1641313090000|2022-01-04 16:18:10|90787.1|90762.1|90787.5|90762.5|90788.3|90763.3|90781.6|90756.6|46
1641313100000|2022-01-04 16:18:20|90787.7|90762.7|90783|90758|90788|90763|90783|90758|31
1641313110000|2022-01-04 16:18:30|90783.1|90758.1|90783.7|90758.7|90784.9|90759.9|90783|90758|30
1641313120000|2022-01-04 16:18:40|90783.9|90758.9|90781.9|90756.9|90784|90759|90781.1|90756.1|19
1641313130000|2022-01-04 16:18:50|90781.6|90756.6|90781.8|90756.8|90784|90759|90781.5|90756.5|36
1641313140000|2022-01-04 16:19:00|90781.9|90756.9|90783.3|90758.3|90793.3|90764.3|90781.6|90742.3|49
1641313150000|2022-01-04 16:19:10|90783.6|90758.6|90786.2|90761.2|90786.2|90761.2|90781.7|90756.7|38
1641313160000|2022-01-04 16:19:20|90785.4|90760.4|90787.3|90762.3|90789|90764|90781.4|90756.4|46
1641313170000|2022-01-04 16:19:30|90787.7|90762.7|90785|90760|90788.6|90763.6|90783.4|90758.4|44
1641313180000|2022-01-04 16:19:40|90785.1|90760.1|90789.5|90764.5|90789.9|90764.9|90783.5|90758.5|48
1641313190000|2022-01-04 16:19:50|90789.9|90764.9|90790.9|90765.9|90790.9|90765.9|90789.8|90764.8|14
1641313200000|2022-01-04 16:20:00|90790.6|90765.6|90786.6|90761.6|90792.1|90767.1|90785.7|90760.7|42
1641313210000|2022-01-04 16:20:10|90786.4|90761.4|90787.7|90762.7|90789.8|90764.8|90785.9|90760.9|33
1641313220000|2022-01-04 16:20:20|90787.3|90762.3|90793.4|90768.4|90793.4|90768.4|90787.2|90762.2|43
1641313230000|2022-01-04 16:20:30|90793.5|90768.5|90796.1|90771.1|90796.5|90771.5|90793|90768|47
1641313240000|2022-01-04 16:20:40|90795.5|90770.5|90793|90768|90797.1|90772.1|90790.8|90765.8|44
1641313250000|2022-01-04 16:20:50|90792.9|90767.9|90799.5|90774.5|90800.3|90775.3|90792.9|90767.9|59
1641313260000|2022-01-04 16:21:00|90799.3|90774.3|90813.1|90788.1|90813.1|90788.1|90799.3|90774.3|56
1641313270000|2022-01-04 16:21:10|90813.2|90788.2|90816.3|90791.3|90816.8|90791.8|90812.8|90787.8|61
1641313280000|2022-01-04 16:21:20|90816.2|90791.2|90811.8|90786.8|90816.5|90791.5|90811.5|90786.5|40
1641313290000|2022-01-04 16:21:30|90811.9|90786.9|90812.1|90787.1|90812.5|90787.5|90811.3|90786.3|29
1641313300000|2022-01-04 16:21:40|90812.3|90787.3|90818.5|90793.5|90818.5|90793.5|90812.1|90787.1|31
1641313310000|2022-01-04 16:21:50|90818.2|90793.2|90816.2|90791.2|90819.3|90794.3|90815|90790|45
1641313320000|2022-01-04 16:22:00|90816.1|90791.1|90818.8|90793.8|90818.8|90793.8|90816.1|90791.1|23
1641313330000|2022-01-04 16:22:10|90818.9|90793.9|90816.6|90791.6|90819.1|90794.1|90816.3|90791.3|32
1641313340000|2022-01-04 16:22:20|90817.7|90792.7|90809.6|90784.6|90817.8|90792.8|90809.6|90784.6|45
1641313350000|2022-01-04 16:22:30|90809.9|90784.9|90809|90784|90814.8|90789.8|90800.8|90775.8|57
1641313360000|2022-01-04 16:22:40|90809.1|90784.1|90812.2|90787.2|90814|90789|90808.5|90783.5|51
1641313370000|2022-01-04 16:22:50|90811.8|90786.8|90811.5|90786.5|90813.1|90788.1|90811|90786|37
1641313380000|2022-01-04 16:23:00|90811.6|90786.6|90813.4|90788.4|90815.5|90790.5|90811.6|90786.6|38
1641313390000|2022-01-04 16:23:10|90813.6|90788.6|90813.8|90788.8|90815|90790|90812.2|90787.2|34
1641313400000|2022-01-04 16:23:20|90813.9|90788.9|90814.5|90789.5|90814.6|90789.6|90813.6|90788.6|21
1641313410000|2022-01-04 16:23:30|90814.8|90789.8|90814.7|90789.7|90815.2|90790.2|90814.3|90789.3|23
1641313420000|2022-01-04 16:23:40|90815|90790|90822.4|90797.4|90824.4|90799.4|90811.2|90786.2|55
1641313430000|2022-01-04 16:23:50|90825.8|90800.8|90835.7|90810.7|90835.8|90810.8|90825.8|90800.8|65
1641313440000|2022-01-04 16:24:00|90835.1|90810.1|90837.5|90812.5|90840.4|90815.4|90833.2|90808.2|53
1641313450000|2022-01-04 16:24:10|90838|90813|90839.2|90814.2|90841.3|90816.3|90837.4|90812.4|44
1641313460000|2022-01-04 16:24:20|90839.8|90814.8|90843|90818|90843.6|90818.6|90839|90814|45
1641313470000|2022-01-04 16:24:30|90843.1|90818.1|90843.7|90818.7|90844.3|90819.3|90842.5|90817.5|40
1641313480000|2022-01-04 16:24:40|90843.8|90818.8|90846.4|90821.4|90847|90822|90842.5|90817.5|42
1641313490000|2022-01-04 16:24:50|90846.7|90821.7|90848.5|90823.5|90850.5|90825.5|90845.4|90820.4|38
1641313500000|2022-01-04 16:25:00|90848.7|90823.7|90859.8|90809.8|90862.4|90824.9|90844.7|90807.6|36
1641313510000|2022-01-04 16:25:10|90860.1|90810.1|90851.8|90826.8|90863.6|90827.1|90846.1|90807.7|54
1641313520000|2022-01-04 16:25:20|90851|90826|90853.3|90828.3|90854.5|90829.5|90851|90826|39
1641313530000|2022-01-04 16:25:30|90853.4|90828.4|90876.9|90826.9|90876.9|90835.7|90853.2|90823.8|52
1641313540000|2022-01-04 16:25:40|90876.7|90826.7|90883|90833|90884.3|90842.3|90854|90816.3|62
1641313550000|2022-01-04 16:25:50|90883.7|90833.7|90868.8|90843.8|90885.9|90847.7|90866.5|90829.5|52
1641313560000|2022-01-04 16:26:00|90867.4|90842.4|90865.6|90840.6|90873.4|90848.4|90864.7|90839.7|45
1641313570000|2022-01-04 16:26:10|90864.8|90839.8|90869|90844|90870.5|90845.5|90864.7|90839.7|40
1641313580000|2022-01-04 16:26:20|90867.9|90842.9|90876.3|90826.3|90881.9|90842.9|90867.9|90826.3|26
1641313590000|2022-01-04 16:26:30|90861.3|90836.3|90865|90840|90865|90840|90861.3|90836.3|40
1641313600000|2022-01-04 16:26:40|90865.1|90840.1|90880.6|90830.6|90884|90844.5|90864.4|90829.7|50
1641313610000|2022-01-04 16:26:50|90880.3|90830.3|90878.8|90828.8|90881.3|90840|90864.2|90826.4|52
1641313620000|2022-01-04 16:27:00|90880|90830|90874.5|90849.5|90880.4|90853.4|90865.7|90828.8|50
1641313630000|2022-01-04 16:27:10|90874.7|90849.7|90893.5|90843.5|90893.5|90853.8|90874.1|90839.1|45
1641313640000|2022-01-04 16:27:20|90893.4|90843.4|90928.2|90878.2|90928.2|90890.3|90883.5|90843.3|54
1641313650000|2022-01-04 16:27:30|90929|90879|90959.5|90909.5|90959.5|90909.5|90928.6|90878.6|64
1641313660000|2022-01-04 16:27:40|90959.1|90909.1|90950.5|90925.5|90959.1|90925.5|90939.9|90902.4|48
1641313670000|2022-01-04 16:27:50|90951.8|90926.8|90972.2|90922.2|90976.4|90934.6|90948.6|90911.8|56
1641313680000|2022-01-04 16:28:00|90972|90922|90966.2|90916.2|90972.4|90935.2|90949.7|90910.2|57
1641313690000|2022-01-04 16:28:10|90965.9|90915.9|90940.8|90890.8|90967.3|90921.5|90932|90889.3|59
1641313700000|2022-01-04 16:28:20|90941.2|90891.2|90941.9|90891.9|90943.6|90893.6|90934.3|90884.3|53
1641313710000|2022-01-04 16:28:30|90942.3|90892.3|90948.1|90923.1|90950.3|90925.3|90935.9|90892.3|48
1641313720000|2022-01-04 16:28:40|90946.4|90921.4|90963.5|90913.5|90976.8|90926.8|90941.9|90911.3|75
1641313730000|2022-01-04 16:28:50|90963.9|90913.9|90957|90907|90963.9|90913.9|90955.5|90905.5|51
1641313740000|2022-01-04 16:29:00|90956.9|90906.9|90950.4|90900.4|90956.9|90906.9|90946.9|90896.9|56
1641313750000|2022-01-04 16:29:10|90950.5|90900.5|90949.1|90899.1|90955.2|90905.2|90948.9|90898.9|56
1641313760000|2022-01-04 16:29:20|90949.5|90899.5|90942|90892|90950.6|90900.6|90941.8|90891.8|64
1641313770000|2022-01-04 16:29:30|90941.5|90891.5|90940.5|90890.5|90943.6|90900.7|90919.9|90887.1|51
1641313780000|2022-01-04 16:29:40|90942.2|90892.2|90946.5|90896.5|90948.5|90904.2|90929.2|90890.7|52
1641313790000|2022-01-04 16:29:50|90937.9|90887.9|90938.3|90888.3|90939.8|90889.8|90934.7|90884.7|45
1641313800000|2022-01-04 16:30:00|90938.4|90888.4|90903.4|90853.4|90947.2|90897.2|90902.1|90852.1|62
1641313810000|2022-01-04 16:30:10|90903.9|90853.9|90897|90847|90903.9|90853.9|90895|90845|54
1641313820000|2022-01-04 16:30:20|90897.3|90847.3|90887.1|90837.1|90898.1|90848.1|90884.8|90834.8|54
1641313830000|2022-01-04 16:30:30|90887|90837|90894.4|90844.4|90896.3|90846.3|90886.1|90836.1|65
1641313840000|2022-01-04 16:30:40|90895.3|90845.3|90900.5|90850.5|90900.7|90850.7|90887.9|90837.9|52
1641313850000|2022-01-04 16:30:50|90900.9|90850.9|90896.3|90846.3|90903.1|90853.1|90895.9|90845.9|49
1641313860000|2022-01-04 16:31:00|90896.7|90846.7|90897.3|90847.3|90899.2|90849.2|90893.4|90843.4|48
1641313870000|2022-01-04 16:31:10|90898.3|90848.3|90889.4|90864.4|90902.4|90864.7|90888.1|90848|51
1641313880000|2022-01-04 16:31:20|90889.3|90864.3|90895.6|90870.6|90904.4|90874.3|90884.2|90850.9|46
1641313890000|2022-01-04 16:31:30|90895.7|90870.7|90892|90867|90900.4|90875.4|90891.3|90866.3|62
1641313900000|2022-01-04 16:31:40|90909.1|90859.1|90896.1|90871.1|90911.7|90875.4|90895.7|90857.5|53
1641313910000|2022-01-04 16:31:50|90896|90871|90898.3|90873.3|90899.8|90874.8|90895.8|90870.8|46
1641313920000|2022-01-04 16:32:00|90897.6|90872.6|90907.5|90857.5|90909|90872.6|90891.3|90854.2|52
1641313930000|2022-01-04 16:32:10|90907.3|90857.3|90904|90854|90910.4|90860.4|90900.7|90850.7|58
1641313940000|2022-01-04 16:32:20|90904.1|90854.1|90905.2|90855.2|90906.4|90856.4|90904.1|90854.1|31
1641313950000|2022-01-04 16:32:30|90904.9|90854.9|90897.7|90872.7|90908.4|90873.4|90895.6|90854.3|46
1641313960000|2022-01-04 16:32:40|90897.6|90872.6|90909.4|90859.4|90909.6|90873.7|90896.3|90857|43
1641313970000|2022-01-04 16:32:50|90909.3|90859.3|90898.1|90873.1|90912.7|90875.7|90897.7|90857.9|50
1641313980000|2022-01-04 16:33:00|90898|90873|90895.3|90870.3|90900.6|90875.6|90894|90869|53
1641313990000|2022-01-04 16:33:10|90895.1|90870.1|90906.1|90856.1|90906.1|90874.5|90892.5|90854|48
1641314000000|2022-01-04 16:33:20|90906.4|90856.4|90895.5|90870.5|90909|90871.4|90887.1|90855.3|66
1641314010000|2022-01-04 16:33:30|90895.4|90870.4|90895.7|90870.7|90898|90873|90894.6|90869.6|51
1641314020000|2022-01-04 16:33:40|90895.1|90870.1|90884.4|90859.4|90896.2|90871.2|90883.6|90858.6|57
1641314030000|2022-01-04 16:33:50|90884.5|90859.5|90884.6|90859.6|90885.3|90860.3|90880.5|90855.5|41
1641314040000|2022-01-04 16:34:00|90885.1|90860.1|90888.1|90863.1|90890.8|90865.8|90884.9|90859.9|59
1641314050000|2022-01-04 16:34:10|90888.6|90863.6|90885.7|90860.7|90889.7|90864.7|90885|90860|45
1641314060000|2022-01-04 16:34:20|90885.8|90860.8|90885.4|90860.4|90888.6|90863.6|90885|90860|53
1641314070000|2022-01-04 16:34:30|90885.2|90860.2|90885.4|90860.4|90889.5|90864.5|90883.2|90858.2|42
1641314080000|2022-01-04 16:34:40|90883.3|90858.3|90884.6|90859.6|90886|90861|90883.1|90858.1|37
1641314090000|2022-01-04 16:34:50|90884.8|90859.8|90881.4|90856.4|90885.3|90860.3|90880.8|90855.8|46
1641314100000|2022-01-04 16:35:00|90881.3|90856.3|90910.5|90885.5|90922.5|90885.8|90881.3|90856.3|61
1641314110000|2022-01-04 16:35:10|90911.2|90886.2|90944.2|90894.2|90946.6|90898.2|90910.2|90881.3|61
1641314120000|2022-01-04 16:35:20|90944.6|90894.6|90957.3|90907.3|90958.3|90908.3|90944|90894|50
1641314130000|2022-01-04 16:35:30|90957.2|90907.2|90929.2|90904.2|90957.2|90907.6|90929|90892.6|47
1641314140000|2022-01-04 16:35:40|90929.4|90904.4|90923.9|90898.9|90937.9|90904.4|90920.7|90882|49
1641314150000|2022-01-04 16:35:50|90925.1|90900.1|90927.4|90902.4|90940.5|90902.6|90918.5|90880.3|53
1641314160000|2022-01-04 16:36:00|90927.3|90902.3|90948.5|90898.5|90949.8|90908.8|90927.1|90895.6|49
1641314170000|2022-01-04 16:36:10|90948.8|90898.8|90951.4|90901.4|90952.2|90902.2|90945.6|90895.6|40
1641314180000|2022-01-04 16:36:20|90951.7|90901.7|90932.4|90907.4|90951.7|90913.6|90932.4|90894.5|43
1641314190000|2022-01-04 16:36:30|90931.7|90906.7|90939.9|90889.9|90940.8|90906.7|90921.6|90886.5|49
1641314200000|2022-01-04 16:36:40|90941.1|90891.1|90919.2|90894.2|90941.1|90902.9|90917.8|90878.7|59
1641314210000|2022-01-04 16:36:50|90918|90893|90920.1|90895.1|90930.8|90895.1|90918|90877.7|48
1641314220000|2022-01-04 16:37:00|90917.6|90892.6|90931.3|90881.3|90931.5|90896.1|90916.4|90881|49
1641314230000|2022-01-04 16:37:10|90919.8|90894.8|90939.8|90889.8|90939.8|90899.9|90913.1|90871.2|51
1641314240000|2022-01-04 16:37:20|90937.8|90887.8|90938.7|90888.7|90941.7|90891.7|90937.4|90887.4|41
1641314250000|2022-01-04 16:37:30|90938.4|90888.4|90930|90905|90941.1|90905.2|90930|90888|34
1641314260000|2022-01-04 16:37:40|90941.8|90891.8|90945.9|90895.9|90946.1|90908.2|90925|90891.8|50
1641314270000|2022-01-04 16:37:50|90946.6|90896.6|90946.8|90896.8|90949.7|90899.7|90945.8|90895.8|38
1641314280000|2022-01-04 16:38:00|90947.4|90897.4|90947.6|90897.6|90950.7|90900.7|90947.1|90897.1|40
1641314290000|2022-01-04 16:38:10|90947.4|90897.4|90945.8|90895.8|90948.9|90898.9|90944.2|90894.2|32
1641314300000|2022-01-04 16:38:20|90945.9|90895.9|90948.6|90898.6|90949.6|90899.6|90945.3|90895.3|19
1641314310000|2022-01-04 16:38:30|90948.8|90898.8|90952.6|90902.6|90953.1|90903.1|90944.5|90894.5|43
1641314320000|2022-01-04 16:38:40|90952.5|90902.5|90950.7|90900.7|90953.5|90903.5|90949.5|90899.5|40
1641314330000|2022-01-04 16:38:50|90950.5|90900.5|90947.7|90897.7|90950.8|90900.8|90947.4|90897.4|45
1641314340000|2022-01-04 16:39:00|90947.9|90897.9|90931.4|90881.4|90948.9|90898.9|90931.4|90881.4|53
1641314350000|2022-01-04 16:39:10|90931.6|90881.6|90923.7|90873.7|90931.7|90894|90914.6|90873.5|44
1641314360000|2022-01-04 16:39:20|90923.5|90873.5|90910|90860|90923.5|90873.5|90910|90860|42
1641314370000|2022-01-04 16:39:30|90910.3|90860.3|90907.6|90857.6|90910.3|90860.3|90906.9|90856.9|43
1641314380000|2022-01-04 16:39:40|90907.5|90857.5|90910.1|90885.1|90923.6|90885.1|90903.8|90857.4|46
1641314390000|2022-01-04 16:39:50|90911.2|90886.2|90916.4|90891.4|90917|90892|90910.1|90885.1|41
1641314400000|2022-01-04 16:40:00|90916.7|90891.7|90911.6|90886.6|90919.6|90894.6|90910.9|90885.9|52
1641314410000|2022-01-04 16:40:10|90912.2|90887.2|90913.5|90888.5|90929.1|90889.4|90911.9|90877.1|36
1641314420000|2022-01-04 16:40:20|90914.2|90889.2|90913.2|90888.2|90914.9|90889.9|90910.4|90885.4|32
1641314430000|2022-01-04 16:40:30|90913.3|90888.3|90913.8|90888.8|90914.5|90889.5|90913.3|90888.3|33
1641314440000|2022-01-04 16:40:40|90914.6|90889.6|90917.2|90892.2|90917.2|90892.2|90914.5|90889.5|35
1641314450000|2022-01-04 16:40:50|90917.3|90892.3|90920|90895|90920.3|90895.3|90916.8|90891.8|54
1641314460000|2022-01-04 16:41:00|90919.8|90894.8|90918|90893|90919.9|90894.9|90912.6|90887.6|44
1641314470000|2022-01-04 16:41:10|90918.1|90893.1|90918.7|90893.7|90919.5|90894.5|90918.1|90893.1|31
1641314480000|2022-01-04 16:41:20|90919.2|90894.2|90918.3|90893.3|90919.2|90894.2|90917.6|90892.6|20
1641314490000|2022-01-04 16:41:30|90918.4|90893.4|90919.5|90894.5|90921.3|90896.3|90916.7|90891.7|39
1641314500000|2022-01-04 16:41:40|90919.8|90894.8|90920.8|90895.8|90921.3|90896.3|90919.7|90894.7|29
1641314510000|2022-01-04 16:41:50|90921.1|90896.1|90956.9|90906.9|90961.5|90911.5|90921.1|90895.4|45
1641314520000|2022-01-04 16:42:00|90956.4|90906.4|90957.1|90907.1|90957.3|90907.3|90953.9|90903.9|43
1641314530000|2022-01-04 16:42:10|90959.5|90909.5|90965.5|90915.5|90967.4|90917.4|90959.5|90909.5|35
1641314540000|2022-01-04 16:42:20|90966|90916|90971.1|90921.1|90974.4|90924.4|90964|90914|37
1641314550000|2022-01-04 16:42:30|90971|90921|90969|90919|90971|90921|90969|90919|24
1641314560000|2022-01-04 16:42:40|90968.8|90918.8|90968|90918|90970.9|90920.9|90968|90918|30
1641314570000|2022-01-04 16:42:50|90967.8|90917.8|90978.4|90928.4|90978.8|90928.8|90967.6|90917.6|36
1641314580000|2022-01-04 16:43:00|90979.7|90929.7|90980.8|90930.8|90980.8|90930.8|90975.9|90925.9|35
1641314590000|2022-01-04 16:43:10|90980.1|90930.1|90986.6|90936.6|90987.1|90937.1|90980.1|90930.1|22
1641314600000|2022-01-04 16:43:20|90986|90936|90977.3|90927.3|90986.7|90936.7|90976.3|90926.3|44
1641314610000|2022-01-04 16:43:30|90977.1|90927.1|90979.3|90929.3|90981.4|90931.4|90977.1|90927.1|42
1641314620000|2022-01-04 16:43:40|90979.4|90929.4|90977.7|90927.7|90979.6|90929.6|90977.5|90927.5|28
1641314630000|2022-01-04 16:43:50|90977.4|90927.4|90981.9|90931.9|90983.4|90945.8|90969.9|90927.2|32
1641314640000|2022-01-04 16:44:00|90981.8|90931.8|90978.9|90928.9|90983|90933|90973.8|90923.8|35
1641314650000|2022-01-04 16:44:10|90980.1|90930.1|90979.8|90929.8|90981.8|90944.2|90969.2|90929.8|42
1641314660000|2022-01-04 16:44:20|90979.7|90929.7|90975.1|90925.1|90981.2|90940.9|90962.9|90923.7|38
1641314670000|2022-01-04 16:44:30|90975.2|90925.2|90978|90928|90978.1|90928.1|90975|90925|44
1641314680000|2022-01-04 16:44:40|90978.1|90928.1|90980.2|90930.2|90981.3|90931.3|90976.8|90926.8|45
1641314690000|2022-01-04 16:44:50|90980.1|90930.1|90976.3|90926.3|90980.1|90930.1|90974.9|90924.9|26
1641314700000|2022-01-04 16:45:00|90976.1|90926.1|90981.2|90931.2|90983|90933|90976.1|90926.1|45
1641314710000|2022-01-04 16:45:10|90981.5|90931.5|90949.3|90924.3|90981.5|90931.5|90948|90920|27
1641314720000|2022-01-04 16:45:20|90950|90925|90941.4|90916.4|90957.7|90925.6|90941.3|90905.4|46
1641314730000|2022-01-04 16:45:30|90942.1|90917.1|90910.5|90860.5|90947.2|90917.6|90909.2|90859.2|58
1641314740000|2022-01-04 16:45:40|90908.8|90858.8|90897.9|90847.9|90909.4|90859.4|90896.7|90846.7|64
1641314750000|2022-01-04 16:45:50|90897.1|90847.1|90895.1|90845.1|90897.5|90847.5|90893.6|90843.6|51
1641314760000|2022-01-04 16:46:00|90895.5|90845.5|90894.4|90844.4|90899|90849|90891|90841|58
1641314770000|2022-01-04 16:46:10|90894.8|90844.8|90897|90847|90897|90847|90892.8|90842.8|47
1641314780000|2022-01-04 16:46:20|90896.8|90846.8|90898.6|90848.6|90899.2|90849.2|90895.8|90845.8|35
1641314790000|2022-01-04 16:46:30|90898.1|90848.1|90902|90852|90902.3|90852.3|90894.3|90844.3|34
1641314800000|2022-01-04 16:46:40|90903.3|90853.3|90902.6|90852.6|90903.3|90853.3|90901.6|90851.6|39
1641314810000|2022-01-04 16:46:50|90902.9|90852.9|90895.8|90845.8|90902.9|90852.9|90893.1|90843.1|51
1641314820000|2022-01-04 16:47:00|90895.6|90845.6|90897.5|90847.5|90898|90848|90895.6|90845.6|44
1641314830000|2022-01-04 16:47:10|90897.4|90847.4|90894.6|90844.6|90897.4|90847.4|90894.6|90844.6|39
1641314840000|2022-01-04 16:47:20|90894.7|90844.7|90903.7|90853.7|90904.6|90854.6|90894|90844|48
1641314850000|2022-01-04 16:47:30|90903.8|90853.8|90884.7|90859.7|90905.7|90862.3|90883.8|90848.8|55
1641314860000|2022-01-04 16:47:40|90885.2|90860.2|90896.8|90846.8|90899.7|90862.3|90884.3|90846.4|38
1641314870000|2022-01-04 16:47:50|90896.9|90846.9|90881.8|90856.8|90896.9|90856.8|90880.6|90843.5|34
1641314880000|2022-01-04 16:48:00|90881.2|90856.2|90895.9|90845.9|90895.9|90858.1|90877.4|90840|46
1641314890000|2022-01-04 16:48:10|90896.2|90846.2|90902|90852|90903.4|90861|90885.7|90846.2|55
1641314900000|2022-01-04 16:48:20|90902.4|90852.4|90895|90845|90902.9|90862.3|90884.4|90845|50
1641314910000|2022-01-04 16:48:30|90894|90844|90896.5|90846.5|90897.1|90859.5|90882.4|90843.9|36
1641314920000|2022-01-04 16:48:40|90896.6|90846.6|90893.9|90843.9|90897|90847|90893.9|90843.9|32
1641314930000|2022-01-04 16:48:50|90894|90844|90897.7|90847.7|90898.6|90848.6|90893.5|90843.5|42
1641314940000|2022-01-04 16:49:00|90898.3|90848.3|90904.2|90854.2|90904.2|90854.2|90898.2|90848.2|37
1641314950000|2022-01-04 16:49:10|90903.6|90853.6|90897.7|90847.7|90904.2|90854.2|90897.6|90847.6|36
1641314960000|2022-01-04 16:49:20|90897.5|90847.5|90889.9|90839.9|90898|90848|90889|90839|53
1641314970000|2022-01-04 16:49:30|90890|90840|90854.2|90804.2|90890|90843.1|90849.7|90799.7|59
1641314980000|2022-01-04 16:49:40|90854.4|90804.4|90820.2|90770.2|90855.3|90805.3|90814.6|90764.6|67
1641314990000|2022-01-04 16:49:50|90820.7|90770.7|90828.3|90778.3|90837.1|90787.1|90812.3|90762.3|65
1641315000000|2022-01-04 16:50:00|90827.5|90777.5|90856.9|90806.9|90856.9|90806.9|90827.5|90777.5|65
1641315010000|2022-01-04 16:50:10|90856.3|90806.3|90851.4|90801.4|90859.1|90809.1|90846.7|90796.7|51
1641315020000|2022-01-04 16:50:20|90852|90802|90853.9|90803.9|90853.9|90803.9|90851.3|90801.3|42
1641315030000|2022-01-04 16:50:30|90856.2|90806.2|90853.3|90803.3|90859.7|90809.7|90852.3|90802.3|57
1641315040000|2022-01-04 16:50:40|90852.8|90802.8|90856.2|90806.2|90859.3|90809.3|90852.3|90802.3|34
1641315050000|2022-01-04 16:50:50|90856.3|90806.3|90846.4|90796.4|90860.6|90810.6|90846.1|90796.1|57
1641315060000|2022-01-04 16:51:00|90846.3|90796.3|90846.3|90796.3|90846.9|90796.9|90845.7|90795.7|30
1641315070000|2022-01-04 16:51:10|90846.5|90796.5|90854.7|90804.7|90857.1|90807.1|90846.5|90796.5|45
1641315080000|2022-01-04 16:51:20|90854.5|90804.5|90855.4|90805.4|90856.1|90806.1|90853.9|90803.9|36
1641315090000|2022-01-04 16:51:30|90855.1|90805.1|90849.5|90799.5|90857.5|90807.5|90849.5|90799.5|36
1641315100000|2022-01-04 16:51:40|90849.4|90799.4|90848|90798|90850.7|90800.7|90847.3|90797.3|31
1641315110000|2022-01-04 16:51:50|90848.2|90798.2|90854.1|90829.1|90867.3|90829.1|90848.2|90798.2|35
1641315120000|2022-01-04 16:52:00|90854|90829|90868.2|90818.2|90869.4|90833.9|90854|90817.6|54
1641315130000|2022-01-04 16:52:10|90865.8|90815.8|90869.5|90819.5|90870|90820|90865.8|90815.8|28
1641315140000|2022-01-04 16:52:20|90867.9|90817.9|90862|90812|90868.2|90825|90849.5|90809.5|46
1641315150000|2022-01-04 16:52:30|90861.8|90811.8|90861|90811|90863.5|90813.5|90860.4|90810.4|31
1641315160000|2022-01-04 16:52:40|90861.1|90811.1|90861.3|90811.3|90862.1|90812.1|90860.5|90810.5|18
1641315170000|2022-01-04 16:52:50|90861.1|90811.1|90865.5|90815.5|90867|90828.7|90852.6|90810.9|39
1641315180000|2022-01-04 16:53:00|90865.3|90815.3|90864.4|90814.4|90865.9|90815.9|90864.1|90814.1|29
1641315190000|2022-01-04 16:53:10|90857.1|90807.1|90868|90818|90870.2|90820.2|90857.1|90807.1|45
1641315200000|2022-01-04 16:53:20|90867.9|90817.9|90865.4|90815.4|90869.9|90819.9|90865.3|90815.3|33
1641315210000|2022-01-04 16:53:30|90865.7|90815.7|90858.1|90808.1|90867.6|90817.6|90858.1|90808.1|35
1641315220000|2022-01-04 16:53:40|90858.7|90808.7|90860.2|90810.2|90862.8|90812.8|90856.9|90806.9|21
1641315230000|2022-01-04 16:53:50|90860|90810|90859.5|90809.5|90860.3|90810.3|90859.2|90809.2|18
1641315240000|2022-01-04 16:54:00|90860|90810|90857.5|90807.5|90861.3|90811.3|90856.4|90806.4|34
1641315250000|2022-01-04 16:54:10|90857.9|90807.9|90856.1|90806.1|90857.9|90807.9|90850.5|90800.5|24
1641315260000|2022-01-04 16:54:20|90855.9|90805.9|90856.7|90806.7|90859.6|90809.6|90851.3|90801.3|40
1641315270000|2022-01-04 16:54:30|90857|90807|90854.9|90829.9|90870|90831.6|90854.9|90806.2|46
1641315280000|2022-01-04 16:54:40|90854.7|90829.7|90856.9|90806.9|90866.5|90830.4|90853.4|90806.9|45
1641315290000|2022-01-04 16:54:50|90856.2|90806.2|90862.6|90812.6|90863.9|90825.5|90849.4|90806.2|43
1641315300000|2022-01-04 16:55:00|90862.4|90812.4|90862.6|90812.6|90862.9|90812.9|90858.2|90808.2|30
1641315310000|2022-01-04 16:55:10|90862.3|90812.3|90860.9|90810.9|90862.7|90812.7|90859.7|90809.7|31
1641315320000|2022-01-04 16:55:20|90860.1|90810.1|90853.5|90828.5|90865.8|90828.8|90853.5|90810.1|46
1641315330000|2022-01-04 16:55:30|90852.3|90827.3|90868.7|90818.7|90869.5|90828.1|90852.3|90815|34
1641315340000|2022-01-04 16:55:40|90868.6|90818.6|90914.6|90864.6|90917.7|90867.7|90857|90818.6|57
1641315350000|2022-01-04 16:55:50|90914.3|90864.3|90913|90863|90916.7|90880.5|90899.8|90859.5|44
1641315360000|2022-01-04 16:56:00|90912.6|90862.6|90918.9|90868.9|90921.6|90871.6|90911.8|90861.8|47
1641315370000|2022-01-04 16:56:10|90919.4|90869.4|90937.1|90887.1|90941.9|90895.5|90913.7|90868.4|48
1641315380000|2022-01-04 16:56:20|90937.3|90887.3|90928.5|90878.5|90937.6|90887.6|90927.3|90877.3|47
1641315390000|2022-01-04 16:56:30|90928.7|90878.7|90927.1|90877.1|90929|90879|90926.5|90876.5|29
1641315400000|2022-01-04 16:56:40|90927.2|90877.2|90910.2|90860.2|90928.2|90878.2|90910.2|90860.2|48
1641315410000|2022-01-04 16:56:50|90910.3|90860.3|90903|90853|90910.8|90860.8|90902.1|90852.1|35
1641315420000|2022-01-04 16:57:00|90903.3|90853.3|90921.8|90871.8|90921.8|90871.8|90903.3|90853.3|62
1641315430000|2022-01-04 16:57:10|90921|90871|90905|90880|90922.3|90884.7|90903.3|90866.3|65
1641315440000|2022-01-04 16:57:20|90905.6|90880.6|90921.7|90871.7|90922.8|90881.9|90901.6|90866.2|57
1641315450000|2022-01-04 16:57:30|90920.7|90870.7|90917.8|90867.8|90921.9|90884.6|90904.9|90866.2|51
1641315460000|2022-01-04 16:57:40|90917.6|90867.6|90917.6|90867.6|90919.5|90869.5|90916.6|90866.6|55
1641315470000|2022-01-04 16:57:50|90918.9|90868.9|90915.1|90865.1|90919.7|90869.7|90915.1|90865.1|43
1641315480000|2022-01-04 16:58:00|90915.4|90865.4|90917.3|90867.3|90920.9|90870.9|90915.3|90865.3|54
1641315490000|2022-01-04 16:58:10|90916.8|90866.8|90913.8|90863.8|90921|90877|90901.7|90861.4|52
1641315500000|2022-01-04 16:58:20|90903.4|90878.4|90915.9|90865.9|90920.4|90880.8|90903.4|90863|54
1641315510000|2022-01-04 16:58:30|90916|90866|90915.3|90865.3|90918.4|90868.4|90912.7|90862.7|44
1641315520000|2022-01-04 16:58:40|90915.2|90865.2|90918.6|90868.6|90918.6|90868.6|90914|90864|59
1641315530000|2022-01-04 16:58:50|90918.8|90868.8|90913.9|90863.9|90918.8|90868.8|90913.9|90863.9|60
1641315540000|2022-01-04 16:59:00|90913.7|90863.7|90912.2|90862.2|90915.6|90865.6|90905.1|90855.1|50
1641315550000|2022-01-04 16:59:10|90911.2|90861.2|90908.8|90858.8|90912.8|90873.7|90893.3|90855.1|68
1641315560000|2022-01-04 16:59:20|90909.4|90859.4|90904.2|90854.2|90910.4|90860.4|90904.2|90854.2|66
1641315570000|2022-01-04 16:59:30|90905.7|90855.7|90875.2|90825.2|90910.4|90867.1|90871.8|90821.8|72
1641315580000|2022-01-04 16:59:40|90871.4|90821.4|90860.3|90810.3|90871.4|90821.4|90858.7|90808.7|48
1641315590000|2022-01-04 16:59:50|90860.4|90810.4|90859.2|90809.2|90861.2|90811.2|90857.8|90807.8|44
1641315600000|2022-01-04 17:00:00|90859.4|90809.4|90855.2|90805.2|90861.3|90811.3|90851.9|90801.9|54
1641315610000|2022-01-04 17:00:10|90854.2|90804.2|90853.4|90803.4|90854.7|90804.7|90849.5|90799.5|45
1641315620000|2022-01-04 17:00:20|90853.3|90803.3|90854.5|90804.5|90854.5|90804.5|90850.7|90800.7|38
1641315630000|2022-01-04 17:00:30|90853.7|90803.7|90852.2|90802.2|90854.4|90804.4|90850.7|90800.7|32
1641315640000|2022-01-04 17:00:40|90852.3|90802.3|90845|90795|90854.5|90804.5|90840.4|90790.4|29
1641315650000|2022-01-04 17:00:50|90842.8|90792.8|90821.4|90771.4|90843.9|90793.9|90819.4|90769.4|62
1641315660000|2022-01-04 17:01:00|90821.9|90771.9|90823.2|90773.2|90823.2|90773.2|90820|90770|40
1641315670000|2022-01-04 17:01:10|90823.3|90773.3|90820.6|90770.6|90823.3|90773.3|90818.6|90768.6|41
1641315680000|2022-01-04 17:01:20|90820.4|90770.4|90822.9|90772.9|90822.9|90772.9|90820.3|90770.3|33
1641315690000|2022-01-04 17:01:30|90823.4|90773.4|90822|90772|90824.1|90774.1|90820.6|90770.6|47
1641315700000|2022-01-04 17:01:40|90822.2|90772.2|90824.7|90774.7|90826.9|90776.9|90821|90771|43
1641315710000|2022-01-04 17:01:50|90825.2|90775.2|90825.3|90775.3|90828.3|90778.3|90824.8|90774.8|42
1641315720000|2022-01-04 17:02:00|90824.6|90774.6|90825.1|90775.1|90827.3|90777.3|90824.4|90774.4|43
1641315730000|2022-01-04 17:02:10|90825.2|90775.2|90823.7|90773.7|90825.3|90775.3|90823.4|90773.4|20
1641315740000|2022-01-04 17:02:20|90823.9|90773.9|90840.5|90790.5|90840.5|90790.5|90823.3|90773.3|46
1641315750000|2022-01-04 17:02:30|90840.8|90790.8|90860|90810|90860.5|90816.9|90840.8|90790.8|61
1641315760000|2022-01-04 17:02:40|90857.9|90807.9|90862.9|90812.9|90863|90813|90857.9|90807.9|49
1641315770000|2022-01-04 17:02:50|90862.8|90812.8|90863.7|90813.7|90864.2|90814.2|90862.5|90812.5|30
1641315780000|2022-01-04 17:03:00|90863.6|90813.6|90862.7|90812.7|90864.4|90814.4|90862.2|90812.2|29
1641315790000|2022-01-04 17:03:10|90862.8|90812.8|90864.7|90814.7|90864.7|90814.7|90861.9|90811.9|30
1641315800000|2022-01-04 17:03:20|90864.6|90814.6|90860.3|90810.3|90866.2|90816.2|90859.2|90809.2|29
1641315810000|2022-01-04 17:03:30|90859.8|90809.8|90837.9|90787.9|90866.9|90816.9|90836.5|90786.5|49
1641315820000|2022-01-04 17:03:40|90839.3|90789.3|90831.3|90781.3|90839.5|90789.5|90831|90781|51
1641315830000|2022-01-04 17:03:50|90830.9|90780.9|90840|90790|90841|90791|90829.9|90779.9|48
1641315840000|2022-01-04 17:04:00|90839.5|90789.5|90837.1|90787.1|90841.7|90791.7|90836.3|90786.3|43
1641315850000|2022-01-04 17:04:10|90838.1|90788.1|90847.7|90797.7|90854.1|90804.1|90837.9|90787.9|62
1641315860000|2022-01-04 17:04:20|90848.2|90798.2|90849.2|90799.2|90849.3|90799.3|90847.8|90797.8|16
1641315870000|2022-01-04 17:04:30|90849|90799|90855|90805|90855.1|90805.1|90848.9|90798.9|46
1641315880000|2022-01-04 17:04:40|90854.9|90804.9|90855.1|90805.1|90855.6|90805.6|90854.6|90804.6|28
1641315890000|2022-01-04 17:04:50|90855.2|90805.2|90851.9|90801.9|90856.7|90806.7|90851.7|90801.7|39
1641315900000|2022-01-04 17:05:00|90852.2|90802.2|90852.1|90802.1|90853.4|90803.4|90850.1|90800.1|60
1641315910000|2022-01-04 17:05:10|90852.2|90802.2|90851.7|90801.7|90853.5|90803.5|90851|90801|40
1641315920000|2022-01-04 17:05:20|90851.8|90801.8|90852.7|90802.7|90852.9|90802.9|90850.8|90800.8|23
1641315930000|2022-01-04 17:05:30|90852.5|90802.5|90848|90798|90853.4|90803.4|90847.5|90797.5|50
1641315940000|2022-01-04 17:05:40|90848.2|90798.2|90844.1|90794.1|90848.6|90798.6|90842.6|90792.6|29
1641315950000|2022-01-04 17:05:50|90842.1|90792.1|90852.4|90802.4|90854.3|90804.3|90839.9|90789.9|51
1641315960000|2022-01-04 17:06:00|90851.7|90801.7|90854.1|90804.1|90857.5|90817.3|90837.1|90801.4|49
1641315970000|2022-01-04 17:06:10|90854.2|90804.2|90859.4|90809.4|90862.5|90812.5|90854|90804|38
1641315980000|2022-01-04 17:06:20|90860.3|90810.3|90861.6|90811.6|90865.9|90815.9|90860.3|90810.3|41
1641315990000|2022-01-04 17:06:30|90862.3|90812.3|90863.8|90813.8|90863.9|90813.9|90862.1|90812.1|28
1641316000000|2022-01-04 17:06:40|90863.7|90813.7|90862.4|90812.4|90863.9|90813.9|90859.1|90809.1|27
1641316010000|2022-01-04 17:06:50|90866|90816|90862.3|90812.3|90866|90816|90861.3|90811.3|33
1641316020000|2022-01-04 17:07:00|90862.5|90812.5|90860.9|90810.9|90863.8|90813.8|90860.5|90810.5|30
1641316030000|2022-01-04 17:07:10|90860.7|90810.7|90861.8|90811.8|90862.3|90812.3|90860.7|90810.7|16
1641316040000|2022-01-04 17:07:20|90862|90812|90865.6|90815.6|90867.4|90817.4|90862|90812|31
1641316050000|2022-01-04 17:07:30|90866|90816|90858.1|90808.1|90866|90816|90855.2|90805.2|49
1641316060000|2022-01-04 17:07:40|90857.8|90807.8|90863.1|90813.1|90863.6|90813.6|90856|90806|33
1641316070000|2022-01-04 17:07:50|90863.2|90813.2|90861.7|90811.7|90863.5|90813.5|90860.5|90810.5|24
1641316080000|2022-01-04 17:08:00|90861.4|90811.4|90866.6|90816.6|90866.7|90816.7|90861.4|90811.4|31
1641316090000|2022-01-04 17:08:10|90866.4|90816.4|90864.5|90814.5|90866.4|90816.4|90863.2|90813.2|15
1641316100000|2022-01-04 17:08:20|90865|90815|90874|90824|90874|90824|90863.7|90813.7|23
1641316110000|2022-01-04 17:08:30|90873.7|90823.7|90879|90829|90879.6|90829.6|90871.4|90821.4|44
1641316120000|2022-01-04 17:08:40|90878.9|90828.9|90878.5|90828.5|90880.2|90830.2|90878|90828|18
1641316130000|2022-01-04 17:08:50|90878.1|90828.1|90876.4|90826.4|90878.6|90828.6|90874|90824|36
1641316140000|2022-01-04 17:09:00|90875.9|90825.9|90874.1|90824.1|90877.3|90827.3|90870.2|90820.2|41
1641316150000|2022-01-04 17:09:10|90873.8|90823.8|90884.8|90834.8|90884.8|90834.8|90871.8|90821.8|37
1641316160000|2022-01-04 17:09:20|90885.3|90835.3|90880.8|90830.8|90887.3|90837.3|90880.8|90830.8|55
1641316170000|2022-01-04 17:09:30|90880.6|90830.6|90883.7|90833.7|90883.8|90833.8|90876.8|90826.8|49
1641316180000|2022-01-04 17:09:40|90883.9|90833.9|90883.8|90833.8|90884.5|90834.5|90881.4|90831.4|32
1641316190000|2022-01-04 17:09:50|90884.2|90834.2|90885.1|90835.1|90885.1|90835.1|90883.9|90833.9|11
1641316200000|2022-01-04 17:10:00|90885.2|90835.2|90884.3|90834.3|90888.7|90838.7|90882.4|90832.4|48
1641316210000|2022-01-04 17:10:10|90884.5|90834.5|90884.7|90834.7|90889.9|90839.9|90882.8|90832.8|44
1641316220000|2022-01-04 17:10:20|90883.7|90833.7|90883.4|90833.4|90886.3|90836.3|90882|90832|45
1641316230000|2022-01-04 17:10:30|90884.5|90834.5|90883|90833|90884.8|90834.8|90880.4|90830.4|45
1641316240000|2022-01-04 17:10:40|90882.6|90832.6|90882.6|90832.6|90883.1|90833.1|90882|90832|14
1641316250000|2022-01-04 17:10:50|90881.9|90831.9|90881.5|90831.5|90883.9|90833.9|90881.2|90831.2|23
1641316260000|2022-01-04 17:11:00|90881.6|90831.6|90886.1|90836.1|90889|90839|90881.6|90831.6|36
1641316270000|2022-01-04 17:11:10|90885.3|90835.3|90880.6|90830.6|90886.3|90836.3|90879.2|90829.2|35
1641316280000|2022-01-04 17:11:20|90880.9|90830.9|90877.6|90827.6|90880.9|90830.9|90875.8|90825.8|49
1641316290000|2022-01-04 17:11:30|90878.2|90828.2|90879.2|90829.2|90880.8|90830.8|90877.7|90827.7|35
1641316300000|2022-01-04 17:11:40|90878.9|90828.9|90879.9|90829.9|90880.3|90830.3|90878.6|90828.6|27
1641316310000|2022-01-04 17:11:50|90879.8|90829.8|90873.3|90823.3|90881.8|90831.8|90871.2|90821.2|48
1641316320000|2022-01-04 17:12:00|90873.2|90823.2|90870.9|90820.9|90874|90824|90870.2|90820.2|43
1641316330000|2022-01-04 17:12:10|90871.3|90821.3|90871.3|90821.3|90872.3|90822.3|90868|90818|54
1641316340000|2022-01-04 17:12:20|90871|90821|90868.4|90818.4|90871.9|90821.9|90865.4|90815.4|64
1641316350000|2022-01-04 17:12:30|90868.7|90818.7|90867.4|90817.4|90869|90819|90866.2|90816.2|34
1641316360000|2022-01-04 17:12:40|90866.9|90816.9|90866.4|90816.4|90868.4|90818.4|90865.3|90815.3|35
1641316370000|2022-01-04 17:12:50|90866.1|90816.1|90854.6|90804.6|90868.2|90818.2|90853.2|90803.2|59
1641316380000|2022-01-04 17:13:00|90854.2|90804.2|90860.3|90810.3|90861.2|90811.2|90851.9|90801.9|59
1641316390000|2022-01-04 17:13:10|90859.8|90809.8|90868.5|90818.5|90869.9|90819.9|90856|90806|57
1641316400000|2022-01-04 17:13:20|90868.7|90818.7|90870.6|90820.6|90870.7|90820.7|90865.6|90815.6|45
1641316410000|2022-01-04 17:13:30|90870.5|90820.5|90870.4|90820.4|90871.3|90821.3|90869.8|90819.8|35
1641316420000|2022-01-04 17:13:40|90870.3|90820.3|90871.6|90821.6|90872.3|90822.3|90870.1|90820.1|27
1641316430000|2022-01-04 17:13:50|90871.5|90821.5|90863.8|90813.8|90872|90822|90863.2|90813.2|39
1641316440000|2022-01-04 17:14:00|90864.4|90814.4|90863.6|90813.6|90865.1|90815.1|90863.2|90813.2|32
1641316450000|2022-01-04 17:14:10|90863.5|90813.5|90859.5|90809.5|90863.5|90813.5|90859.2|90809.2|18
1641316460000|2022-01-04 17:14:20|90859.6|90809.6|90863.4|90813.4|90863.8|90813.8|90855.5|90805.5|54
1641316470000|2022-01-04 17:14:30|90863|90813|90862.8|90812.8|90863.5|90813.5|90860.4|90810.4|32
1641316480000|2022-01-04 17:14:40|90862.9|90812.9|90863.5|90813.5|90864.1|90814.1|90862.9|90812.9|16
1641316490000|2022-01-04 17:14:50|90863.7|90813.7|90863.6|90813.6|90864.4|90814.4|90862.9|90812.9|18
1641316500000|2022-01-04 17:15:00|90862.9|90812.9|90863.1|90813.1|90864|90814|90861.9|90811.9|34
1641316510000|2022-01-04 17:15:10|90862.2|90812.2|90860.9|90810.9|90862.2|90812.2|90859.2|90809.2|33
1641316520000|2022-01-04 17:15:20|90860.7|90810.7|90860.3|90810.3|90861|90811|90859.9|90809.9|11
1641316530000|2022-01-04 17:15:30|90860.2|90810.2|90851.5|90801.5|90860.8|90810.8|90849.6|90799.6|38
1641316540000|2022-01-04 17:15:40|90851.8|90801.8|90852.5|90802.5|90854.4|90804.4|90851.4|90801.4|42
1641316550000|2022-01-04 17:15:50|90853|90803|90852.1|90802.1|90853.2|90803.2|90852|90802|32
1641316560000|2022-01-04 17:16:00|90852.2|90802.2|90852|90802|90852.5|90802.5|90851.3|90801.3|22
1641316570000|2022-01-04 17:16:10|90851.4|90801.4|90850.1|90800.1|90852.3|90802.3|90849.2|90799.2|44
1641316580000|2022-01-04 17:16:20|90849.3|90799.3|90851.2|90801.2|90852.1|90802.1|90848.7|90798.7|47
1641316590000|2022-01-04 17:16:30|90851.3|90801.3|90853.4|90803.4|90855.1|90814.2|90837.1|90799.1|39
1641316600000|2022-01-04 17:16:40|90854.1|90804.1|90855.8|90805.8|90856.7|90806.7|90853.4|90803.4|33
1641316610000|2022-01-04 17:16:50|90855.5|90805.5|90853.1|90803.1|90856.2|90806.2|90851.9|90801.9|39
1641316620000|2022-01-04 17:17:00|90853.4|90803.4|90852.3|90802.3|90854.3|90804.3|90850.2|90800.2|44
1641316630000|2022-01-04 17:17:10|90852.1|90802.1|90851.5|90801.5|90852.4|90802.4|90850.6|90800.6|46
1641316640000|2022-01-04 17:17:20|90851.7|90801.7|90852.9|90802.9|90853|90803|90851.1|90801.1|41
1641316650000|2022-01-04 17:17:30|90853.1|90803.1|90854.8|90804.8|90855.7|90805.7|90853|90803|46
1641316660000|2022-01-04 17:17:40|90853.8|90803.8|90851.5|90801.5|90853.8|90803.8|90849|90799|54
1641316670000|2022-01-04 17:17:50|90851.2|90801.2|90850.9|90800.9|90852.8|90802.8|90850.2|90800.2|53
1641316680000|2022-01-04 17:18:00|90851|90801|90854.8|90804.8|90855.5|90805.5|90850.9|90800.9|47
1641316690000|2022-01-04 17:18:10|90854.7|90804.7|90853.1|90803.1|90854.7|90804.7|90852.6|90802.6|26
1641316700000|2022-01-04 17:18:20|90853.2|90803.2|90851.7|90801.7|90853.3|90803.3|90851.6|90801.6|30
1641316710000|2022-01-04 17:18:30|90851.6|90801.6|90854.6|90804.6|90854.6|90814.7|90839.4|90799|43
1641316720000|2022-01-04 17:18:40|90854.9|90804.9|90856.4|90806.4|90858|90808|90854.6|90804.6|41
1641316730000|2022-01-04 17:18:50|90856.5|90806.5|90856.1|90806.1|90856.8|90806.8|90855.7|90805.7|20
1641316740000|2022-01-04 17:19:00|90856.3|90806.3|90863.1|90813.1|90872.9|90833.8|90851.1|90801.1|59
1641316750000|2022-01-04 17:19:10|90863.5|90813.5|90871|90821|90882.9|90839.8|90858.2|90809.4|55
1641316760000|2022-01-04 17:19:20|90871.4|90821.4|90871|90821|90872.3|90822.3|90871|90821|25
1641316770000|2022-01-04 17:19:30|90871.3|90821.3|90870.6|90820.6|90872.9|90822.9|90870.4|90820.4|32
1641316780000|2022-01-04 17:19:40|90870.8|90820.8|90870.2|90820.2|90872.5|90822.5|90867.9|90817.9|43
1641316790000|2022-01-04 17:19:50|90870.5|90820.5|90868.1|90818.1|90870.6|90820.6|90867.8|90817.8|36
1641316800000|2022-01-04 17:20:00|90868.2|90818.2|90869.3|90819.3|90871.2|90821.2|90867.8|90817.8|43
1641316810000|2022-01-04 17:20:10|90869.5|90819.5|90870.2|90820.2|90870.9|90820.9|90869.4|90819.4|23
1641316820000|2022-01-04 17:20:20|90870.1|90820.1|90874.6|90824.6|90875.2|90825.2|90869.7|90819.7|28
1641316830000|2022-01-04 17:20:30|90874.4|90824.4|90879.7|90829.7|90881.6|90841.5|90864.9|90824.4|34
1641316840000|2022-01-04 17:20:40|90880|90830|90880|90855|90882.7|90855|90874.7|90827.6|42
1641316850000|2022-01-04 17:20:50|90881.5|90856.5|90886|90836|90896.9|90856.8|90880.6|90835.7|46
1641316860000|2022-01-04 17:21:00|90886.1|90836.1|90886.6|90836.6|90887.2|90837.2|90885.3|90835.3|41
1641316870000|2022-01-04 17:21:10|90887.3|90837.3|90889.1|90839.1|90889.9|90839.9|90887.3|90837.3|26
1641316880000|2022-01-04 17:21:20|90889.2|90839.2|90889.1|90839.1|90889.2|90839.2|90887.7|90837.7|30
1641316890000|2022-01-04 17:21:30|90889|90839|90886.1|90836.1|90889.1|90839.1|90886|90836|27
1641316900000|2022-01-04 17:21:40|90886.2|90836.2|90882.5|90832.5|90886.2|90836.2|90880.3|90830.3|48
1641316910000|2022-01-04 17:21:50|90883|90833|90877.8|90827.8|90883|90833|90876.6|90826.6|30
1641316920000|2022-01-04 17:22:00|90877.7|90827.7|90879.1|90829.1|90880|90830|90877.4|90827.4|30
1641316930000|2022-01-04 17:22:10|90879|90829|90876.6|90826.6|90879.7|90829.7|90876.5|90826.5|18
1641316940000|2022-01-04 17:22:20|90875.9|90825.9|90869.5|90819.5|90876|90826|90869.5|90819.5|45
1641316950000|2022-01-04 17:22:30|90870.1|90820.1|90872.3|90822.3|90873.2|90823.2|90869.9|90819.9|22
1641316960000|2022-01-04 17:22:40|90871.8|90821.8|90866.6|90816.6|90871.8|90821.8|90866.4|90816.4|32
1641316970000|2022-01-04 17:22:50|90867.4|90817.4|90860.9|90810.9|90870.3|90820.3|90858.8|90808.8|35
1641316980000|2022-01-04 17:23:00|90858.6|90808.6|90853|90803|90861.8|90811.8|90852|90802|37
1641316990000|2022-01-04 17:23:10|90852.6|90802.6|90852.9|90802.9|90854.5|90804.5|90852.6|90802.6|16
1641317000000|2022-01-04 17:23:20|90852.8|90802.8|90853.2|90803.2|90854.3|90804.3|90852.8|90802.8|17
1641317010000|2022-01-04 17:23:30|90853.1|90803.1|90853.3|90803.3|90853.7|90803.7|90852.7|90802.7|14
1641317020000|2022-01-04 17:23:40|90853.4|90803.4|90841.7|90791.7|90853.4|90803.4|90840.8|90790.8|41
1641317030000|2022-01-04 17:23:50|90840.9|90790.9|90841.8|90791.8|90842|90792|90840.9|90790.9|13
1641317040000|2022-01-04 17:24:00|90842.1|90792.1|90840.2|90790.2|90845.1|90795.1|90840.2|90790.2|40
1641317050000|2022-01-04 17:24:10|90840.1|90790.1|90840.5|90790.5|90840.8|90790.8|90839.2|90789.2|29
1641317060000|2022-01-04 17:24:20|90840.8|90790.8|90844.6|90794.6|90845.8|90795.8|90840.6|90790.6|45
1641317070000|2022-01-04 17:24:30|90846.9|90796.9|90853|90803|90853.2|90803.2|90846.9|90796.9|44
1641317080000|2022-01-04 17:24:40|90853.3|90803.3|90853.7|90803.7|90853.7|90803.7|90852.1|90802.1|32
1641317090000|2022-01-04 17:24:50|90853.6|90803.6|90854.3|90804.3|90856.5|90806.5|90852.7|90802.7|41
1641317100000|2022-01-04 17:25:00|90854.8|90804.8|90856.2|90806.2|90856.6|90806.6|90852.9|90802.9|36
1641317110000|2022-01-04 17:25:10|90856|90806|90856.5|90806.5|90859.8|90809.8|90855.7|90805.7|38
1641317120000|2022-01-04 17:25:20|90856|90806|90853.6|90803.6|90857.4|90807.4|90853.6|90803.6|28
1641317130000|2022-01-04 17:25:30|90854.7|90804.7|90852.2|90802.2|90855|90814.6|90839.2|90800.1|32
1641317140000|2022-01-04 17:25:40|90851.9|90801.9|90851.9|90801.9|90852.9|90802.9|90850.8|90800.8|20
1641317150000|2022-01-04 17:25:50|90851.8|90801.8|90852.9|90802.9|90853.3|90803.3|90851.3|90801.3|14
1641317160000|2022-01-04 17:26:00|90852.8|90802.8|90849.6|90799.6|90853.4|90803.4|90849.4|90799.4|28
1641317170000|2022-01-04 17:26:10|90850.1|90800.1|90850.5|90800.5|90850.9|90800.9|90848.3|90798.3|21
1641317180000|2022-01-04 17:26:20|90850.1|90800.1|90850.5|90800.5|90850.7|90800.7|90850.1|90800.1|14
1641317190000|2022-01-04 17:26:30|90851.5|90801.5|90844.1|90794.1|90851.5|90801.5|90844.1|90794.1|33
1641317200000|2022-01-04 17:26:40|90844.3|90794.3|90839.9|90789.9|90844.5|90794.5|90839.5|90789.5|36
1641317210000|2022-01-04 17:26:50|90840.1|90790.1|90841.1|90791.1|90841.3|90791.3|90839|90789|21
1641317220000|2022-01-04 17:27:00|90841.7|90791.7|90841|90791|90842.4|90792.4|90841|90791|26
1641317230000|2022-01-04 17:27:10|90840.4|90790.4|90839.9|90789.9|90841.3|90791.3|90839.9|90789.9|18
1641317240000|2022-01-04 17:27:20|90840.1|90790.1|90839.3|90789.3|90841.4|90791.4|90836.1|90786.1|29
1641317250000|2022-01-04 17:27:30|90839.5|90789.5|90829|90779|90839.6|90789.6|90827.6|90777.6|39
1641317260000|2022-01-04 17:27:40|90828.7|90778.7|90833|90783|90835.5|90796.5|90819.7|90775.1|38
1641317270000|2022-01-04 17:27:50|90832.3|90782.3|90819.8|90794.8|90832.8|90795.4|90819|90781.6|25
1641317280000|2022-01-04 17:28:00|90819.7|90794.7|90827.3|90777.3|90828.8|90795.1|90813.7|90776.3|28
1641317290000|2022-01-04 17:28:10|90827.6|90777.6|90828.2|90778.2|90828.7|90778.7|90826.8|90776.8|11
1641317300000|2022-01-04 17:28:20|90827.9|90777.9|90827.4|90777.4|90828.1|90778.1|90827|90777|10
1641317310000|2022-01-04 17:28:30|90828.1|90778.1|90832.3|90782.3|90833.6|90783.6|90828.1|90778.1|30
1641317320000|2022-01-04 17:28:40|90832.8|90782.8|90847.6|90797.6|90850|90807.9|90830.2|90782.8|57
1641317330000|2022-01-04 17:28:50|90847.7|90797.7|90848|90798|90849.9|90799.9|90845.6|90795.6|47
1641317340000|2022-01-04 17:29:00|90848.2|90798.2|90883|90833|90883.9|90833.9|90847.7|90797.7|66
1641317350000|2022-01-04 17:29:10|90882.7|90832.7|90881.6|90831.6|90883.6|90833.6|90881.6|90831.6|33
1641317360000|2022-01-04 17:29:20|90881.2|90831.2|90890.9|90840.9|90891.6|90841.6|90881.2|90831.2|35
1641317370000|2022-01-04 17:29:30|90891.5|90841.5|90889.8|90839.8|90891.5|90841.5|90889.1|90839.1|30
1641317380000|2022-01-04 17:29:40|90889.4|90839.4|90889.9|90839.9|90890.7|90840.7|90889.1|90839.1|24
1641317390000|2022-01-04 17:29:50|90890.9|90840.9|90892.8|90842.8|90894.4|90844.4|90890|90840|33
1641317400000|2022-01-04 17:30:00|90892.9|90842.9|90891.9|90841.9|90894.5|90844.5|90888.6|90838.6|49
1641317410000|2022-01-04 17:30:10|90891.3|90841.3|90895.1|90845.1|90898.3|90856.6|90881.6|90841.3|50
1641317420000|2022-01-04 17:30:20|90895|90845|90894.4|90844.4|90896.5|90846.5|90894.1|90844.1|41
1641317430000|2022-01-04 17:30:30|90894.3|90844.3|90876.9|90851.9|90894.8|90855|90876.5|90841.4|37
1641317440000|2022-01-04 17:30:40|90876.4|90851.4|90874.3|90849.3|90877.3|90852.3|90873.7|90848.7|28
1641317450000|2022-01-04 17:30:50|90874.4|90849.4|90885.3|90835.3|90885.5|90849.4|90872.6|90835|31
1641317460000|2022-01-04 17:31:00|90885.1|90835.1|90877.7|90852.7|90891.6|90854|90876.4|90835.1|34
1641317470000|2022-01-04 17:31:10|90877.6|90852.6|90876.6|90851.6|90877.9|90852.9|90876.4|90851.4|19
1641317480000|2022-01-04 17:31:20|90876.7|90851.7|90876.7|90851.7|90877.6|90852.6|90875.9|90850.9|16
1641317490000|2022-01-04 17:31:30|90877|90852|90875.9|90850.9|90889.1|90852|90875.4|90838.8|12
1641317500000|2022-01-04 17:31:40|90875.7|90850.7|90889.1|90839.1|90889.4|90853.1|90874.7|90839.1|28
1641317510000|2022-01-04 17:31:50|90888.6|90838.6|90878.9|90853.9|90889.1|90854.2|90875.4|90838.1|22
1641317520000|2022-01-04 17:32:00|90879|90854|90901.3|90851.3|90901.3|90861.2|90877.6|90848|41
1641317530000|2022-01-04 17:32:10|90906.1|90856.1|90921.3|90871.3|90925.9|90875.9|90905.3|90855.3|58
1641317540000|2022-01-04 17:32:20|90921.2|90871.2|90919.4|90869.4|90922.9|90872.9|90918.4|90868.4|64
1641317550000|2022-01-04 17:32:30|90919|90869|90921.2|90871.2|90922.6|90872.6|90919|90869|49
1641317560000|2022-01-04 17:32:40|90921.1|90871.1|90917.6|90867.6|90922.6|90872.6|90917.2|90867.2|52
1641317570000|2022-01-04 17:32:50|90917.4|90867.4|90918.9|90868.9|90920.1|90870.1|90916.9|90866.9|42
1641317580000|2022-01-04 17:33:00|90920.9|90870.9|90910.7|90885.7|90921.9|90885.7|90907.7|90869|40
1641317590000|2022-01-04 17:33:10|90908.3|90883.3|90920.9|90870.9|90922|90883.5|90908.3|90869|54
1641317600000|2022-01-04 17:33:20|90920.8|90870.8|90919.2|90869.2|90923.6|90884.9|90907.8|90868.1|64
1641317610000|2022-01-04 17:33:30|90919.6|90869.6|90917.7|90867.7|90920.5|90870.5|90917.7|90867.7|45
1641317620000|2022-01-04 17:33:40|90917.6|90867.6|90919.3|90869.3|90919.6|90869.6|90917.6|90867.6|46
1641317630000|2022-01-04 17:33:50|90918.8|90868.8|90917.8|90867.8|90920.2|90870.2|90916.3|90866.3|50
1641317640000|2022-01-04 17:34:00|90918|90868|90909.6|90859.6|90918.8|90868.8|90908.3|90858.3|55
1641317650000|2022-01-04 17:34:10|90909.2|90859.2|90909.7|90859.7|90909.7|90859.7|90907.4|90857.4|43
1641317660000|2022-01-04 17:34:20|90909.4|90859.4|90909.4|90859.4|90909.4|90859.4|90907.7|90857.7|26
1641317670000|2022-01-04 17:34:30|90909.1|90859.1|90910|90860|90910.2|90860.2|90908.7|90858.7|21
1641317680000|2022-01-04 17:34:40|90909.9|90859.9|90909.6|90859.6|90909.9|90859.9|90907.5|90857.5|18
1641317690000|2022-01-04 17:34:50|90909.4|90859.4|90910.2|90860.2|90912|90862|90908.9|90858.9|36
1641317700000|2022-01-04 17:35:00|90910.1|90860.1|90909.1|90859.1|90910.8|90860.8|90907|90857|49
1641317710000|2022-01-04 17:35:10|90909.2|90859.2|90909.1|90859.1|90909.7|90859.7|90908|90858|25
1641317720000|2022-01-04 17:35:20|90908.4|90858.4|90901.7|90851.7|90908.4|90858.4|90901.5|90851.5|49
1641317730000|2022-01-04 17:35:30|90901.8|90851.8|90902.1|90852.1|90902.4|90852.4|90901.5|90851.5|36
1641317740000|2022-01-04 17:35:40|90902.3|90852.3|90903.6|90853.6|90903.7|90853.7|90899.9|90849.9|38
1641317750000|2022-01-04 17:35:50|90903.5|90853.5|90903.1|90853.1|90904.3|90854.3|90902.5|90852.5|28
1641317760000|2022-01-04 17:36:00|90903.2|90853.2|90902.8|90852.8|90903.4|90853.4|90901.5|90851.5|35
1641317770000|2022-01-04 17:36:10|90903|90853|90902.4|90852.4|90903.4|90853.4|90902|90852|36
1641317780000|2022-01-04 17:36:20|90902.6|90852.6|90902.5|90852.5|90904.1|90854.1|90902.5|90852.5|28
1641317790000|2022-01-04 17:36:30|90901.8|90851.8|90901|90851|90902.3|90852.3|90899.5|90849.5|40
1641317800000|2022-01-04 17:36:40|90900.6|90850.6|90901.1|90851.1|90901.2|90851.2|90900.2|90850.2|24
1641317810000|2022-01-04 17:36:50|90901|90851|90908.4|90858.4|90909.1|90859.1|90901|90851|35
1641317820000|2022-01-04 17:37:00|90908.3|90858.3|90914|90864|90915.7|90877.6|90902.6|90858|37
1641317830000|2022-01-04 17:37:10|90913.4|90863.4|90912.3|90862.3|90913.4|90863.4|90911.9|90861.9|32
1641317840000|2022-01-04 17:37:20|90912.5|90862.5|90911|90861|90914.1|90864.1|90908.4|90858.4|27
1641317850000|2022-01-04 17:37:30|90910.9|90860.9|90906.1|90856.1|90911.1|90861.1|90905.7|90855.7|52
1641317860000|2022-01-04 17:37:40|90907.3|90857.3|90906.7|90856.7|90908.2|90858.2|90904.8|90854.8|31
1641317870000|2022-01-04 17:37:50|90906.5|90856.5|90908.7|90858.7|90908.7|90858.7|90905.7|90855.7|33
1641317880000|2022-01-04 17:38:00|90908.6|90858.6|90915.5|90865.5|90917.6|90867.6|90908.4|90858.4|49
1641317890000|2022-01-04 17:38:10|90915.8|90865.8|90918.2|90868.2|90919.4|90882.8|90906.2|90864.5|47
1641317900000|2022-01-04 17:38:20|90918.3|90868.3|90905.3|90880.3|90918.7|90880.5|90902.6|90867.3|41
1641317910000|2022-01-04 17:38:30|90905.1|90880.1|90916.6|90866.6|90917|90880.4|90902.2|90866.2|57
1641317920000|2022-01-04 17:38:40|90916.3|90866.3|90914|90864|90916.3|90866.3|90908.9|90858.9|47
1641317930000|2022-01-04 17:38:50|90913.7|90863.7|90914.5|90864.5|90915.4|90865.4|90912.7|90862.7|49
1641317940000|2022-01-04 17:39:00|90914.3|90864.3|90915|90865|90915.7|90865.7|90910.5|90860.5|65
1641317950000|2022-01-04 17:39:10|90915.2|90865.2|90915.5|90865.5|90915.8|90865.8|90912.4|90862.4|55
1641317960000|2022-01-04 17:39:20|90916|90866|90903.7|90878.7|90917.1|90879.2|90902|90865.8|49
1641317970000|2022-01-04 17:39:30|90904|90879|90915.1|90865.1|90915.8|90879.7|90902.7|90864.7|52
1641317980000|2022-01-04 17:39:40|90915.8|90865.8|90920.9|90870.9|90921.3|90871.3|90915.8|90865.8|38
1641317990000|2022-01-04 17:39:50|90919.8|90869.8|90920.7|90870.7|90921.4|90871.4|90919.8|90869.8|36
1641318000000|2022-01-04 17:40:00|90920.8|90870.8|90921.5|90871.5|90922.1|90872.1|90919.6|90869.6|34
1641318010000|2022-01-04 17:40:10|90921.3|90871.3|90920.6|90870.6|90921.5|90871.5|90920.1|90870.1|25
1641318020000|2022-01-04 17:40:20|90920.4|90870.4|90914.6|90864.6|90920.6|90870.6|90914.4|90864.4|29
1641318030000|2022-01-04 17:40:30|90915|90865|90905.1|90880.1|90915|90880.8|90902.4|90864.5|45
1641318040000|2022-01-04 17:40:40|90903.9|90878.9|90905.5|90880.5|90906.2|90881.2|90903.9|90878.9|26
1641318050000|2022-01-04 17:40:50|90905.4|90880.4|90907.1|90882.1|90907.1|90882.1|90904.9|90879.9|27
1641318060000|2022-01-04 17:41:00|90906.9|90881.9|90907.2|90882.2|90919.7|90882.9|90906.5|90869.5|34
1641318070000|2022-01-04 17:41:10|90907.1|90882.1|90906.5|90881.5|90907.1|90882.1|90905.4|90880.4|22
1641318080000|2022-01-04 17:41:20|90905.6|90880.6|90906|90881|90906.2|90881.2|90905.3|90880.3|13
1641318090000|2022-01-04 17:41:30|90906.2|90881.2|90904.7|90879.7|90906.3|90881.3|90904.7|90879.7|12
1641318100000|2022-01-04 17:41:40|90904.8|90879.8|90904.4|90879.4|90905.5|90880.5|90903.6|90878.6|22
1641318110000|2022-01-04 17:41:50|90904.6|90879.6|90904.2|90879.2|90904.6|90879.6|90903.9|90878.9|16
1641318120000|2022-01-04 17:42:00|90903.7|90878.7|90916.2|90866.2|90917|90879.5|90902.6|90865.6|28
1641318130000|2022-01-04 17:42:10|90916.4|90866.4|90903.5|90878.5|90916.7|90879.2|90903.4|90865.8|32
1641318140000|2022-01-04 17:42:20|90903.6|90878.6|90903.2|90878.2|90904.3|90879.3|90902.8|90877.8|33
1641318150000|2022-01-04 17:42:30|90903.1|90878.1|90903.2|90878.2|90904.4|90879.4|90903|90878|34
1641318160000|2022-01-04 17:42:40|90903.1|90878.1|90903.8|90878.8|90905.1|90880.1|90903.1|90878.1|29
1641318170000|2022-01-04 17:42:50|90903.9|90878.9|90903.8|90878.8|90904.3|90879.3|90903.3|90878.3|13
1641318180000|2022-01-04 17:43:00|90903.6|90878.6|90919.3|90869.3|90920|90882.7|90903.2|90869.3|35
1641318190000|2022-01-04 17:43:10|90919.8|90869.8|90919.1|90869.1|90920|90870|90918.3|90868.3|29
1641318200000|2022-01-04 17:43:20|90919.8|90869.8|90919.8|90869.8|90919.8|90869.8|90918.6|90868.6|12
1641318210000|2022-01-04 17:43:30|90919.9|90869.9|90918|90868|90919.9|90869.9|90917.8|90867.8|20
1641318220000|2022-01-04 17:43:40|90917.8|90867.8|90917|90867|90918|90868|90916.5|90866.5|34
1641318230000|2022-01-04 17:43:50|90916.9|90866.9|90918.4|90868.4|90918.6|90868.6|90916.9|90866.9|27
1641318240000|2022-01-04 17:44:00|90918.5|90868.5|90919.4|90869.4|90920.1|90870.1|90917.9|90867.9|36
1641318250000|2022-01-04 17:44:10|90919.5|90869.5|90903.9|90878.9|90919.6|90880|90902.2|90867.8|36
1641318260000|2022-01-04 17:44:20|90903.7|90878.7|90903.9|90878.9|90904.2|90879.2|90901.7|90876.7|41
1641318270000|2022-01-04 17:44:30|90904.1|90879.1|90906.3|90881.3|90906.5|90881.5|90903.4|90878.4|35
1641318280000|2022-01-04 17:44:40|90906.5|90881.5|90920.8|90870.8|90921.1|90882.1|90905.5|90869.4|42
1641318290000|2022-01-04 17:44:50|90921.1|90871.1|90919.8|90869.8|90921.3|90871.3|90919|90869|37
1641318300000|2022-01-04 17:45:00|90919.7|90869.7|90919.9|90869.9|90920.5|90870.5|90919|90869|35
1641318310000|2022-01-04 17:45:10|90920|90870|90920.7|90870.7|90922.9|90872.9|90920|90870|27
1641318320000|2022-01-04 17:45:20|90920.8|90870.8|90921.2|90871.2|90922.9|90872.9|90920.8|90870.8|21
1641318330000|2022-01-04 17:45:30|90921|90871|90911.4|90861.4|90921.3|90881.4|90902.5|90860.8|52
1641318340000|2022-01-04 17:45:40|90911.3|90861.3|90907.3|90857.3|90912.3|90869.6|90892.4|90855.5|46
1641318350000|2022-01-04 17:45:50|90907|90857|90906.8|90856.8|90908.3|90858.3|90905.3|90855.3|47
1641318360000|2022-01-04 17:46:00|90905.7|90855.7|90905|90855|90907.7|90857.7|90904.7|90854.7|36
1641318370000|2022-01-04 17:46:10|90905.4|90855.4|90900.4|90850.4|90906.2|90862.7|90884.7|90847.5|45
1641318380000|2022-01-04 17:46:20|90899.7|90849.7|90900.5|90850.5|90900.8|90850.8|90898.1|90848.1|30
1641318390000|2022-01-04 17:46:30|90901|90851|90894.7|90844.7|90901.6|90851.6|90894.7|90844.7|43
1641318400000|2022-01-04 17:46:40|90894.8|90844.8|90895.8|90845.8|90896.4|90846.4|90893.8|90843.8|40
1641318410000|2022-01-04 17:46:50|90896|90846|90895.7|90845.7|90896.6|90846.6|90894.6|90844.6|21
1641318420000|2022-01-04 17:47:00|90895.4|90845.4|90899.5|90849.5|90899.5|90849.5|90895.3|90845.3|28
1641318430000|2022-01-04 17:47:10|90899.7|90849.7|90898.8|90848.8|90904.8|90854.8|90896.8|90846.8|44
1641318440000|2022-01-04 17:47:20|90898|90848|90896.4|90846.4|90898|90858.7|90882.3|90843.1|39
1641318450000|2022-01-04 17:47:30|90896.1|90846.1|90895.4|90845.4|90896.2|90846.2|90893.7|90843.7|26
1641318460000|2022-01-04 17:47:40|90895.6|90845.6|90894.8|90844.8|90895.7|90845.7|90894.7|90844.7|21
1641318470000|2022-01-04 17:47:50|90895.9|90845.9|90897.5|90847.5|90898.2|90848.2|90895.9|90845.9|19
1641318480000|2022-01-04 17:48:00|90897.6|90847.6|90887.1|90862.1|90900.9|90863.1|90885.8|90847.6|35
1641318490000|2022-01-04 17:48:10|90886.8|90861.8|90898|90848|90898.5|90862.8|90884.4|90846.2|27
1641318500000|2022-01-04 17:48:20|90898.1|90848.1|90896.8|90846.8|90898.1|90848.1|90895.5|90845.5|27
1641318510000|2022-01-04 17:48:30|90896.4|90846.4|90895.9|90845.9|90897.4|90847.4|90895.8|90845.8|20
1641318520000|2022-01-04 17:48:40|90895.7|90845.7|90906.9|90856.9|90909.8|90868.4|90887.7|90845.7|52
1641318530000|2022-01-04 17:48:50|90907.6|90857.6|90911.6|90861.6|90914.7|90877.8|90898.9|90856.7|58
1641318540000|2022-01-04 17:49:00|90913.6|90863.6|90914.6|90864.6|90916.9|90866.9|90912.3|90862.3|49
1641318550000|2022-01-04 17:49:10|90914.7|90864.7|90915.4|90865.4|90915.4|90865.4|90913.9|90863.9|23
1641318560000|2022-01-04 17:49:20|90915.1|90865.1|90915.9|90865.9|90916.6|90866.6|90914.5|90864.5|28
1641318570000|2022-01-04 17:49:30|90915.7|90865.7|90915.5|90865.5|90916.6|90866.6|90913.6|90863.6|26
1641318580000|2022-01-04 17:49:40|90915.4|90865.4|90917.4|90867.4|90917.4|90867.4|90912.9|90862.9|31
1641318590000|2022-01-04 17:49:50|90917.2|90867.2|90915.7|90865.7|90917.3|90867.3|90915.5|90865.5|20
1641318600000|2022-01-04 17:50:00|90917|90867|90904.7|90879.7|90917|90883.8|90904.2|90865|44
1641318610000|2022-01-04 17:50:10|90904.3|90879.3|90905.8|90880.8|90908.4|90883.4|90904.3|90879.3|22
1641318620000|2022-01-04 17:50:20|90905.1|90880.1|90905.2|90880.2|90906.1|90881.1|90904.7|90879.7|13
1641318630000|2022-01-04 17:50:30|90904.6|90879.6|90905|90880|90906.6|90881.6|90904.3|90879.3|16
1641318640000|2022-01-04 17:50:40|90904.9|90879.9|90915.9|90865.9|90915.9|90881|90903.2|90865.9|17
1641318650000|2022-01-04 17:50:50|90915.2|90865.2|90914.8|90864.8|90916.3|90878.3|90901.5|90863.4|32
1641318660000|2022-01-04 17:51:00|90914.2|90864.2|90914.9|90864.9|90915.1|90865.1|90914.1|90864.1|16
1641318670000|2022-01-04 17:51:10|90914.8|90864.8|90915.2|90865.2|90915.3|90865.3|90914.2|90864.2|7
1641318680000|2022-01-04 17:51:20|90914.6|90864.6|90914.9|90864.9|90915.4|90865.4|90913.6|90863.6|20
1641318690000|2022-01-04 17:51:30|90914|90864|90912|90862|90914.2|90878.6|90899.6|90861.7|40
1641318700000|2022-01-04 17:51:40|90911.8|90861.8|90900.6|90875.6|90915.2|90875.9|90900.6|90861.6|46
1641318710000|2022-01-04 17:51:50|90900.9|90875.9|90912|90862|90913.8|90875.9|90900|90861.8|34
1641318720000|2022-01-04 17:52:00|90911.9|90861.9|90911.3|90861.3|90912.3|90862.3|90911.2|90861.2|19
1641318730000|2022-01-04 17:52:10|90911.8|90861.8|90911.4|90861.4|90912.9|90862.9|90911.4|90861.4|25
1641318740000|2022-01-04 17:52:20|90912.5|90862.5|90912.8|90862.8|90913.3|90863.3|90911.4|90861.4|31
1641318750000|2022-01-04 17:52:30|90912.5|90862.5|90911.9|90861.9|90914|90876.5|90897.9|90859.2|44
1641318760000|2022-01-04 17:52:40|90912.2|90862.2|90912.6|90862.6|90913.1|90863.1|90911|90861|26
1641318770000|2022-01-04 17:52:50|90912.4|90862.4|90914.5|90864.5|90914.5|90864.5|90911.9|90861.9|35
1641318780000|2022-01-04 17:53:00|90915.3|90865.3|90915.3|90865.3|90916.4|90866.4|90912.8|90862.8|53
1641318790000|2022-01-04 17:53:10|90915.4|90865.4|90918|90868|90919|90881.4|90902.8|90864.7|58
1641318800000|2022-01-04 17:53:20|90918.3|90868.3|90907.2|90857.2|90918.3|90868.3|90904.1|90854.1|48
1641318810000|2022-01-04 17:53:30|90907.4|90857.4|90908.7|90858.7|90910|90860|90907.2|90857.2|56
1641318820000|2022-01-04 17:53:40|90908.6|90858.6|90909.9|90859.9|90910.5|90860.5|90907.8|90857.8|41
1641318830000|2022-01-04 17:53:50|90909.8|90859.8|90909.5|90859.5|90910.4|90860.4|90909.1|90859.1|40
1641318840000|2022-01-04 17:54:00|90909.3|90859.3|90911.1|90861.1|90912.1|90862.1|90908.3|90858.3|42
1641318850000|2022-01-04 17:54:10|90911.2|90861.2|90909.4|90859.4|90911.5|90874.3|90897.3|90858.2|43
1641318860000|2022-01-04 17:54:20|90909.5|90859.5|90911.3|90861.3|90911.4|90861.4|90908.3|90858.3|39
1641318870000|2022-01-04 17:54:30|90911.1|90861.1|90911.9|90861.9|90911.9|90861.9|90909.4|90859.4|27
1641318880000|2022-01-04 17:54:40|90911.4|90861.4|90909.5|90859.5|90911.6|90861.6|90908.2|90858.2|35
1641318890000|2022-01-04 17:54:50|90909.2|90859.2|90909.9|90859.9|90911.1|90876.1|90897.5|90857.6|41
1641318900000|2022-01-04 17:55:00|90908|90858|90907.5|90857.5|90910.1|90872.7|90895.9|90857.4|48
1641318910000|2022-01-04 17:55:10|90907.9|90857.9|90909.1|90859.1|90909.8|90859.8|90907.1|90857.1|28
1641318920000|2022-01-04 17:55:20|90909.8|90859.8|90908.8|90858.8|90911|90861|90908.8|90858.8|31
1641318930000|2022-01-04 17:55:30|90909.4|90859.4|90896.4|90871.4|90910.2|90872.7|90896.2|90859.4|38
1641318940000|2022-01-04 17:55:40|90896|90871|90893.5|90868.5|90896.9|90871.9|90893.5|90868.5|46
1641318950000|2022-01-04 17:55:50|90906.2|90856.2|90906.7|90856.7|90906.9|90856.9|90906|90856|24
1641318960000|2022-01-04 17:56:00|90906.9|90856.9|90909.8|90859.8|90910|90860|90906.6|90856.6|26
1641318970000|2022-01-04 17:56:10|90909.6|90859.6|90914.3|90864.3|90914.5|90864.5|90908|90858|34
1641318980000|2022-01-04 17:56:20|90913.9|90863.9|90914.5|90864.5|90915|90865|90912.2|90862.2|34
1641318990000|2022-01-04 17:56:30|90914.8|90864.8|90897.6|90872.6|90916|90873.7|90897.2|90861.2|31
1641319000000|2022-01-04 17:56:40|90897.4|90872.4|90910.6|90860.6|90910.9|90872.4|90896.8|90859.4|25
1641319010000|2022-01-04 17:56:50|90910.7|90860.7|90910.3|90860.3|90910.7|90860.7|90909.1|90859.1|23
1641319020000|2022-01-04 17:57:00|90910.4|90860.4|90908.5|90858.5|90910.4|90860.4|90908|90858|29
1641319030000|2022-01-04 17:57:10|90907.8|90857.8|90913.6|90863.6|90913.6|90863.6|90907.8|90857.8|40
1641319040000|2022-01-04 17:57:20|90913.8|90863.8|90909.4|90859.4|90913.8|90863.8|90908.4|90858.4|45
1641319050000|2022-01-04 17:57:30|90908.9|90858.9|90906.2|90856.2|90908.9|90858.9|90905.1|90855.1|44
1641319060000|2022-01-04 17:57:40|90906.3|90856.3|90905.4|90855.4|90906.4|90856.4|90903|90853|33
1641319070000|2022-01-04 17:57:50|90905.8|90855.8|90903|90853|90906.3|90856.3|90903|90853|21
1641319080000|2022-01-04 17:58:00|90903.4|90853.4|90901|90851|90903.4|90853.4|90900.4|90850.4|31
1641319090000|2022-01-04 17:58:10|90900.8|90850.8|90902|90852|90903|90853|90900.3|90850.3|31
1641319100000|2022-01-04 17:58:20|90902.3|90852.3|90903.5|90853.5|90907.6|90857.6|90901.9|90851.9|42
1641319110000|2022-01-04 17:58:30|90904.5|90854.5|90902.4|90852.4|90904.5|90854.5|90899.5|90849.5|37
1641319120000|2022-01-04 17:58:40|90902.8|90852.8|90902|90852|90903.6|90853.6|90900.5|90850.5|25
1641319130000|2022-01-04 17:58:50|90901.7|90851.7|90902.3|90852.3|90903.8|90853.8|90900.5|90850.5|39
1641319140000|2022-01-04 17:59:00|90902.7|90852.7|90902.5|90852.5|90903|90853|90901.3|90851.3|24
1641319150000|2022-01-04 17:59:10|90903.6|90853.6|90903.9|90853.9|90905.6|90855.6|90901|90851|39
1641319160000|2022-01-04 17:59:20|90904.4|90854.4|90900.2|90850.2|90904.4|90854.4|90899.6|90849.6|28
1641319170000|2022-01-04 17:59:30|90899.8|90849.8|90895.1|90845.1|90901.1|90851.1|90894.5|90844.5|34
1641319180000|2022-01-04 17:59:40|90895|90845|90890.5|90840.5|90895.1|90845.1|90889.7|90839.7|44
1641319190000|2022-01-04 17:59:50|90890.4|90840.4|90890.3|90840.3|90891.9|90841.9|90889.9|90839.9|31
1641319200000|2022-01-04 18:00:00|90890.5|90840.5|90885.2|90835.2|90890.5|90840.5|90884.7|90834.7|31
1641319210000|2022-01-04 18:00:10|90885.8|90835.8|90880|90830|90887.5|90837.5|90880|90830|28
1641319220000|2022-01-04 18:00:20|90881.2|90831.2|90881|90831|90882.6|90832.6|90878.5|90828.5|28
1641319230000|2022-01-04 18:00:30|90879.5|90829.5|90880.6|90830.6|90881.8|90831.8|90878.3|90828.3|27
1641319240000|2022-01-04 18:00:40|90880.5|90830.5|90883.9|90833.9|90886.3|90836.3|90880.5|90830.5|45
1641319250000|2022-01-04 18:00:50|90883.7|90833.7|90884.8|90834.8|90885.5|90835.5|90882.7|90832.7|40
1641319260000|2022-01-04 18:01:00|90884.5|90834.5|90881.4|90831.4|90884.5|90834.5|90879.2|90829.2|35
1641319270000|2022-01-04 18:01:10|90881.5|90831.5|90881.2|90831.2|90882.4|90832.4|90880.7|90830.7|22
1641319280000|2022-01-04 18:01:20|90881.8|90831.8|90879.9|90829.9|90882.5|90832.5|90878.5|90828.5|41
1641319290000|2022-01-04 18:01:30|90879.8|90829.8|90887.5|90837.5|90887.9|90837.9|90879.8|90829.8|64
1641319300000|2022-01-04 18:01:40|90887.6|90837.6|90893|90843|90895.3|90845.3|90886.9|90836.9|54
1641319310000|2022-01-04 18:01:50|90893.2|90843.2|90923.9|90873.9|90924.7|90874.7|90884.1|90840.9|58
1641319320000|2022-01-04 18:02:00|90923.3|90873.3|90923.5|90873.5|90925.5|90875.5|90919.5|90869.5|51
1641319330000|2022-01-04 18:02:10|90923|90873|90919.4|90869.4|90923.1|90873.1|90919.3|90869.3|40
1641319340000|2022-01-04 18:02:20|90919.1|90869.1|90924.5|90874.5|90927.4|90888.4|90911.3|90869.1|45
1641319350000|2022-01-04 18:02:30|90923.5|90873.5|90924.1|90874.1|90924.6|90874.6|90923|90873|35
1641319360000|2022-01-04 18:02:40|90923.2|90873.2|90922|90872|90923.5|90873.5|90921.9|90871.9|20
1641319370000|2022-01-04 18:02:50|90921.9|90871.9|90909.2|90884.2|90922.4|90884.6|90908.6|90870.8|30
1641319380000|2022-01-04 18:03:00|90908.7|90883.7|90910|90885|90910.1|90885.1|90908.7|90883.7|25
1641319390000|2022-01-04 18:03:10|90909.9|90884.9|90912|90887|90919.7|90887|90907.1|90865|49
1641319400000|2022-01-04 18:03:20|90909.9|90884.9|90918.5|90868.5|90920.1|90887.3|90904.8|90867.5|49
1641319410000|2022-01-04 18:03:30|90918.2|90868.2|90915.8|90865.8|90918.7|90868.7|90915.4|90865.4|30
1641319420000|2022-01-04 18:03:40|90915.5|90865.5|90904.7|90879.7|90916.7|90881.3|90899.9|90865|27
1641319430000|2022-01-04 18:03:50|90918.2|90868.2|90917.2|90867.2|90918.3|90868.3|90916.4|90866.4|29
1641319440000|2022-01-04 18:04:00|90917.5|90867.5|90914.1|90864.1|90919.1|90877.4|90901.4|90864.1|38
1641319450000|2022-01-04 18:04:10|90914|90864|90915.4|90865.4|90915.5|90865.5|90914|90864|17
1641319460000|2022-01-04 18:04:20|90915.6|90865.6|90921|90871|90921.4|90871.4|90914.7|90864.7|18
1641319470000|2022-01-04 18:04:30|90904.4|90879.4|90925.4|90875.4|90925.4|90879.4|90904.4|90870.1|26
1641319480000|2022-01-04 18:04:40|90925.3|90875.3|90912.2|90887.2|90925.6|90887.2|90909.9|90874.5|26
1641319490000|2022-01-04 18:04:50|90912.1|90887.1|90912.3|90887.3|90913|90888|90910.3|90885.3|23
1641319500000|2022-01-04 18:05:00|90912.9|90887.9|90906.8|90881.8|90917.7|90892.7|90906.8|90881.8|23
1641319510000|2022-01-04 18:05:10|90905.9|90880.9|90915.1|90865.1|90919.1|90880.9|90905.9|90865|35
1641319520000|2022-01-04 18:05:20|90914.9|90864.9|90913.6|90863.6|90915.6|90865.6|90911.9|90861.9|29
1641319530000|2022-01-04 18:05:30|90913.5|90863.5|90914.3|90864.3|90914.3|90864.3|90911.8|90861.8|22
1641319540000|2022-01-04 18:05:40|90914.4|90864.4|90912.3|90862.3|90915|90865|90912.3|90862.3|28
1641319550000|2022-01-04 18:05:50|90912.7|90862.7|90912.4|90862.4|90912.7|90862.7|90911.2|90861.2|24
1641319560000|2022-01-04 18:06:00|90912|90862|90908.7|90858.7|90912.3|90862.3|90908|90858|20
1641319570000|2022-01-04 18:06:10|90909.2|90859.2|90909.4|90859.4|90909.6|90859.6|90909|90859|13
1641319580000|2022-01-04 18:06:20|90909.3|90859.3|90908.2|90858.2|90909.7|90859.7|90906.6|90856.6|29
1641319590000|2022-01-04 18:06:30|90908.3|90858.3|90908.4|90858.4|90908.7|90858.7|90908.3|90858.3|12
1641319600000|2022-01-04 18:06:40|90908.3|90858.3|90906.7|90856.7|90908.3|90858.3|90906.3|90856.3|20
1641319610000|2022-01-04 18:06:50|90906.5|90856.5|90906.4|90856.4|90907|90857|90906.2|90856.2|19
1641319620000|2022-01-04 18:07:00|90906.7|90856.7|90906.3|90856.3|90907.4|90857.4|90906.3|90856.3|17
1641319630000|2022-01-04 18:07:10|90906.6|90856.6|90905.6|90855.6|90907.2|90857.2|90905.6|90855.6|20
1641319640000|2022-01-04 18:07:20|90905.9|90855.9|90905.9|90855.9|90906.2|90856.2|90905.4|90855.4|24
1641319650000|2022-01-04 18:07:30|90906.1|90856.1|90905.9|90855.9|90906.2|90856.2|90905.5|90855.5|12
1641319660000|2022-01-04 18:07:40|90905.8|90855.8|90906.2|90856.2|90906.2|90856.2|90905.4|90855.4|12
1641319670000|2022-01-04 18:07:50|90906.1|90856.1|90905.7|90855.7|90906.7|90856.7|90905|90855|19
1641319680000|2022-01-04 18:08:00|90905.6|90855.6|90906.9|90856.9|90907.2|90857.2|90905.6|90855.6|17
1641319690000|2022-01-04 18:08:10|90905.7|90855.7|90903.6|90853.6|90905.7|90855.7|90903.6|90853.6|17
1641319700000|2022-01-04 18:08:20|90903.7|90853.7|90906|90856|90906.2|90866.6|90891.6|90853.7|33
1641319710000|2022-01-04 18:08:30|90905.9|90855.9|90905.6|90855.6|90906.1|90856.1|90905.1|90855.1|16
1641319720000|2022-01-04 18:08:40|90905.5|90855.5|90905.3|90855.3|90905.9|90855.9|90904.9|90854.9|20
1641319730000|2022-01-04 18:08:50|90905.1|90855.1|90896.4|90871.4|90908.4|90871.4|90895.9|90854.4|12
1641319740000|2022-01-04 18:09:00|90896.2|90871.2|90907.9|90857.9|90909.5|90871.2|90896.2|90857.8|30
1641319750000|2022-01-04 18:09:10|90906.5|90856.5|90904.7|90854.7|90906.5|90856.5|90903|90853|26
1641319760000|2022-01-04 18:09:20|90904.9|90854.9|90904.4|90854.4|90905.4|90855.4|90904.4|90854.4|22
1641319770000|2022-01-04 18:09:30|90904.8|90854.8|90904.7|90854.7|90905.3|90855.3|90904.5|90854.5|19
1641319780000|2022-01-04 18:09:40|90905.8|90855.8|90903.6|90853.6|90905.8|90866.6|90888.2|90853.2|18
1641319790000|2022-01-04 18:09:50|90903.1|90853.1|90900.3|90850.3|90903.2|90853.2|90900.3|90850.3|21
1641319800000|2022-01-04 18:10:00|90900.1|90850.1|90900.5|90850.5|90901|90851|90899.4|90849.4|28
1641319810000|2022-01-04 18:10:10|90900.3|90850.3|90900.5|90850.5|90901.5|90851.5|90899.7|90849.7|25
1641319820000|2022-01-04 18:10:20|90901.2|90851.2|90901.7|90851.7|90901.8|90851.8|90899.6|90849.6|20
1641319830000|2022-01-04 18:10:30|90901.5|90851.5|90900.6|90850.6|90902.1|90852.1|90900.6|90850.6|18
1641319840000|2022-01-04 18:10:40|90900.3|90850.3|90899.1|90849.1|90900.4|90850.4|90898.8|90848.8|17
1641319850000|2022-01-04 18:10:50|90898.7|90848.7|90898.6|90848.6|90899.2|90849.2|90898.5|90848.5|9
1641319860000|2022-01-04 18:11:00|90897.7|90847.7|90898.7|90848.7|90898.7|90848.7|90897.7|90847.7|21
1641319870000|2022-01-04 18:11:10|90898.5|90848.5|90898.8|90848.8|90898.9|90848.9|90897.9|90847.9|13
1641319880000|2022-01-04 18:11:20|90898.7|90848.7|90898.3|90848.3|90898.8|90848.8|90897.6|90847.6|28
1641319890000|2022-01-04 18:11:30|90898.5|90848.5|90884.6|90859.6|90899|90860.3|90884.6|90848|17
1641319900000|2022-01-04 18:11:40|90884.7|90859.7|90906.1|90856.1|90906.1|90859.7|90884.7|90846.8|21
1641319910000|2022-01-04 18:11:50|90905.7|90855.7|90901.9|90851.9|90905.7|90855.7|90901.7|90851.7|15
1641319920000|2022-01-04 18:12:00|90901.8|90851.8|90902.4|90852.4|90902.7|90852.7|90901.8|90851.8|16
1641319930000|2022-01-04 18:12:10|90902.6|90852.6|90902.6|90852.6|90903.1|90853.1|90902.3|90852.3|15
1641319940000|2022-01-04 18:12:20|90903.3|90853.3|90903.7|90853.7|90903.8|90865.3|90888.8|90852.5|14
1641319950000|2022-01-04 18:12:30|90889|90864|90905|90855|90906.4|90864.1|90885.9|90853.3|32
1641319960000|2022-01-04 18:12:40|90904.9|90854.9|90909.5|90859.5|90909.5|90859.5|90904.9|90854.9|25
1641319970000|2022-01-04 18:12:50|90909.4|90859.4|90911.9|90861.9|90912.4|90862.4|90908.3|90858.3|28
1641319980000|2022-01-04 18:13:00|90911.8|90861.8|90909.9|90859.9|90911.8|90861.8|90909.8|90859.8|23
1641319990000|2022-01-04 18:13:10|90909.8|90859.8|90911.8|90861.8|90912.4|90862.4|90909.7|90859.7|38
1641320000000|2022-01-04 18:13:20|90912.1|90862.1|90909.6|90859.6|90912.3|90862.3|90907.8|90857.8|31
1641320010000|2022-01-04 18:13:30|90909.1|90859.1|90906.6|90856.6|90909.6|90859.6|90904.8|90854.8|23
1641320020000|2022-01-04 18:13:40|90907.5|90857.5|90902.3|90852.3|90907.5|90857.5|90902.1|90852.1|24
1641320030000|2022-01-04 18:13:50|90901.8|90851.8|90902.7|90852.7|90903.7|90853.7|90901.7|90851.7|21
1641320040000|2022-01-04 18:14:00|90902.5|90852.5|90902.8|90852.8|90903|90853|90902.4|90852.4|17
1641320050000|2022-01-04 18:14:10|90902.5|90852.5|90903.5|90853.5|90903.6|90853.6|90902.2|90852.2|15
1641320060000|2022-01-04 18:14:20|90903.6|90853.6|90905.7|90855.7|90905.9|90855.9|90903.4|90853.4|19
1641320070000|2022-01-04 18:14:30|90905.6|90855.6|90904.7|90854.7|90906|90856|90904.3|90854.3|25
1641320080000|2022-01-04 18:14:40|90904.8|90854.8|90903.6|90853.6|90905|90855|90903.6|90853.6|20
1641320090000|2022-01-04 18:14:50|90903.5|90853.5|90901.3|90851.3|90903.8|90853.8|90900.8|90850.8|26
1641320100000|2022-01-04 18:15:00|90903|90853|90897.3|90847.3|90903|90853|90896.8|90846.8|32
1641320110000|2022-01-04 18:15:10|90897.2|90847.2|90896.9|90846.9|90898|90848|90896.8|90846.8|20
1641320120000|2022-01-04 18:15:20|90896.2|90846.2|90901.2|90851.2|90902|90852|90896.2|90846.2|21
1641320130000|2022-01-04 18:15:30|90900.7|90850.7|90901.1|90851.1|90901.5|90851.5|90900.7|90850.7|18
1641320140000|2022-01-04 18:15:40|90901.2|90851.2|90900.5|90850.5|90901.2|90851.2|90900.4|90850.4|17
1641320150000|2022-01-04 18:15:50|90900.7|90850.7|90893.8|90843.8|90900.8|90850.8|90892.6|90842.6|42
1641320160000|2022-01-04 18:16:00|90894.8|90844.8|90896|90846|90896.4|90846.4|90894.8|90844.8|36
1641320170000|2022-01-04 18:16:10|90895.8|90845.8|90896.3|90846.3|90896.5|90846.5|90895.5|90845.5|13
1641320180000|2022-01-04 18:16:20|90896.6|90846.6|90898.1|90848.1|90898.2|90848.2|90896.6|90846.6|16
1641320190000|2022-01-04 18:16:30|90898.2|90848.2|90899.4|90849.4|90899.4|90849.4|90897.8|90847.8|21
1641320200000|2022-01-04 18:16:40|90899.3|90849.3|90900.1|90850.1|90900.1|90850.1|90898.6|90848.6|19
1641320210000|2022-01-04 18:16:50|90900|90850|90899.9|90849.9|90901|90851|90899|90849|21
1641320220000|2022-01-04 18:17:00|90900|90850|90903.4|90853.4|90903.5|90853.5|90899.7|90849.7|26
1641320230000|2022-01-04 18:17:10|90903.2|90853.2|90901.3|90851.3|90908.9|90858.9|90899.9|90849.9|44
1641320240000|2022-01-04 18:17:20|90901.5|90851.5|90900.6|90850.6|90901.8|90851.8|90900.2|90850.2|27
1641320250000|2022-01-04 18:17:30|90900.7|90850.7|90900.4|90850.4|90900.8|90850.8|90899.9|90849.9|17
1641320260000|2022-01-04 18:17:40|90900.6|90850.6|90900.6|90850.6|90901.1|90851.1|90900.4|90850.4|13
1641320270000|2022-01-04 18:17:50|90900.7|90850.7|90900.9|90850.9|90901|90851|90900.4|90850.4|12
1641320280000|2022-01-04 18:18:00|90900.6|90850.6|90895.9|90845.9|90900.6|90850.6|90895.9|90845.9|32
1641320290000|2022-01-04 18:18:10|90896|90846|90897.3|90847.3|90897.3|90847.3|90893.8|90843.8|39
1641320300000|2022-01-04 18:18:20|90896.9|90846.9|90897.4|90847.4|90902.4|90852.4|90896.9|90846.9|32
1641320310000|2022-01-04 18:18:30|90897.3|90847.3|90891.8|90841.8|90897.6|90847.6|90891.8|90841.8|27
1641320320000|2022-01-04 18:18:40|90892|90842|90890.6|90840.6|90892.3|90842.3|90889|90839|31
1641320330000|2022-01-04 18:18:50|90891|90841|90889.6|90839.6|90891.7|90841.7|90888.1|90838.1|35
1641320340000|2022-01-04 18:19:00|90889.9|90839.9|90889.4|90839.4|90890.9|90840.9|90889.4|90839.4|24
1641320350000|2022-01-04 18:19:10|90889.7|90839.7|90889.3|90839.3|90890.2|90840.2|90889.3|90839.3|9
1641320360000|2022-01-04 18:19:20|90889.5|90839.5|90889.7|90839.7|90889.9|90839.9|90889.5|90839.5|9
1641320370000|2022-01-04 18:19:30|90889.9|90839.9|90893.3|90843.3|90894.6|90844.6|90888.6|90838.6|40
1641320380000|2022-01-04 18:19:40|90893.2|90843.2|90902.6|90852.6|90903.2|90853.2|90891.3|90841.3|29
1641320390000|2022-01-04 18:19:50|90902.9|90852.9|90902.7|90852.7|90904.1|90854.1|90902.7|90852.7|19
1641320400000|2022-01-04 18:20:00|90902.5|90852.5|90901.5|90851.5|90902.9|90852.9|90901.5|90851.5|16
1641320410000|2022-01-04 18:20:10|90901.8|90851.8|90902.9|90852.9|90902.9|90852.9|90901.8|90851.8|13
1641320420000|2022-01-04 18:20:20|90902.7|90852.7|90904.1|90854.1|90905.3|90855.3|90902.2|90852.2|30
1641320430000|2022-01-04 18:20:30|90903.8|90853.8|90901|90851|90904.2|90854.2|90901|90851|24
1641320440000|2022-01-04 18:20:40|90901.6|90851.6|90896.8|90846.8|90901.6|90851.6|90895.3|90845.3|30
1641320450000|2022-01-04 18:20:50|90896.3|90846.3|90892.3|90842.3|90896.3|90846.3|90890.6|90840.6|36
1641320460000|2022-01-04 18:21:00|90892.4|90842.4|90890|90840|90892.4|90842.4|90887.5|90837.5|35
1641320470000|2022-01-04 18:21:10|90889.8|90839.8|90892.7|90842.7|90894.4|90844.4|90889.7|90839.7|37
1641320480000|2022-01-04 18:21:20|90892.6|90842.6|90893.4|90843.4|90893.4|90843.4|90892.6|90842.6|9
1641320490000|2022-01-04 18:21:30|90893.1|90843.1|90885.9|90835.9|90893.4|90843.4|90885.3|90835.3|43
1641320500000|2022-01-04 18:21:40|90886.1|90836.1|90892.6|90842.6|90893.5|90843.5|90886.1|90836.1|40
1641320510000|2022-01-04 18:21:50|90892.5|90842.5|90893.9|90843.9|90893.9|90843.9|90892.5|90842.5|27
1641320520000|2022-01-04 18:22:00|90893.8|90843.8|90894|90844|90896.7|90846.7|90893.8|90843.8|25
1641320530000|2022-01-04 18:22:10|90893.3|90843.3|90892.8|90842.8|90893.7|90843.7|90892.5|90842.5|18
1641320540000|2022-01-04 18:22:20|90893.4|90843.4|90892.4|90842.4|90893.4|90843.4|90892|90842|18
1641320550000|2022-01-04 18:22:30|90891.8|90841.8|90892.2|90842.2|90892.5|90842.5|90891.7|90841.7|12
1641320560000|2022-01-04 18:22:40|90892.6|90842.6|90893.3|90843.3|90893.9|90843.9|90892.5|90842.5|17
1641320570000|2022-01-04 18:22:50|90893.2|90843.2|90897.1|90847.1|90897.1|90847.1|90893.2|90843.2|23
1641320580000|2022-01-04 18:23:00|90896.8|90846.8|90895.8|90845.8|90896.9|90846.9|90895.3|90845.3|17
1641320590000|2022-01-04 18:23:10|90896.1|90846.1|90896.5|90846.5|90897.4|90847.4|90895.8|90845.8|20
1641320600000|2022-01-04 18:23:20|90896.4|90846.4|90900.9|90850.9|90901.1|90851.1|90896.2|90846.2|29
1641320610000|2022-01-04 18:23:30|90901.3|90851.3|90902.2|90852.2|90902.2|90863.3|90887.7|90850.3|17
1641320620000|2022-01-04 18:23:40|90902.3|90852.3|90899.9|90849.9|90902.4|90852.4|90899|90849|23
1641320630000|2022-01-04 18:23:50|90899.8|90849.8|90902|90852|90903|90853|90899.5|90849.5|28
1641320640000|2022-01-04 18:24:00|90902.2|90852.2|90900.9|90850.9|90903.2|90853.2|90900.9|90850.9|27
1641320650000|2022-01-04 18:24:10|90900.3|90850.3|90900|90850|90900.4|90850.4|90899.7|90849.7|23
1641320660000|2022-01-04 18:24:20|90900.4|90850.4|90901.4|90851.4|90901.7|90851.7|90900.4|90850.4|9
1641320670000|2022-01-04 18:24:30|90899.7|90849.7|90898.9|90848.9|90900.7|90863.1|90887.3|90848.5|34
1641320680000|2022-01-04 18:24:40|90899|90849|90899.8|90849.8|90899.9|90849.9|90898.6|90848.6|21
1641320690000|2022-01-04 18:24:50|90899.1|90849.1|90901.8|90851.8|90901.8|90851.8|90898.8|90848.8|24
1641320700000|2022-01-04 18:25:00|90901.9|90851.9|90902.2|90852.2|90902.7|90852.7|90901.2|90851.2|15
1641320710000|2022-01-04 18:25:10|90903.2|90853.2|90901.5|90851.5|90903.3|90853.3|90901|90851|23
1641320720000|2022-01-04 18:25:20|90901|90851|90900.5|90850.5|90903|90853|90900.3|90850.3|24
1641320730000|2022-01-04 18:25:30|90900.2|90850.2|90897|90847|90900.9|90850.9|90897|90847|22
1641320740000|2022-01-04 18:25:40|90898.7|90848.7|90897.3|90847.3|90899|90849|90896.9|90846.9|19
1641320750000|2022-01-04 18:25:50|90897.2|90847.2|90896.4|90846.4|90897.7|90847.7|90895.7|90845.7|24
1641320760000|2022-01-04 18:26:00|90896.2|90846.2|90895.5|90845.5|90896.2|90846.2|90895.2|90845.2|25
1641320770000|2022-01-04 18:26:10|90895.3|90845.3|90893.8|90843.8|90896.6|90846.6|90891.6|90841.6|36
1641320780000|2022-01-04 18:26:20|90893.5|90843.5|90894.4|90844.4|90894.7|90844.7|90893.5|90843.5|27
1641320790000|2022-01-04 18:26:30|90894.2|90844.2|90897.3|90847.3|90898.5|90848.5|90893.9|90843.9|32
1641320800000|2022-01-04 18:26:40|90897.2|90847.2|90897.8|90847.8|90898.4|90848.4|90896.7|90846.7|26
1641320810000|2022-01-04 18:26:50|90897.2|90847.2|90897.5|90847.5|90898.1|90848.1|90896.6|90846.6|21
1641320820000|2022-01-04 18:27:00|90897.6|90847.6|90896.9|90846.9|90898|90848|90896|90846|29
1641320830000|2022-01-04 18:27:10|90896.6|90846.6|90900.7|90850.7|90901.5|90851.5|90896.4|90846.4|32
1641320840000|2022-01-04 18:27:20|90900.3|90850.3|90898.4|90848.4|90900.7|90850.7|90898.4|90848.4|16
1641320850000|2022-01-04 18:27:30|90898.1|90848.1|90899|90849|90899.4|90849.4|90898.1|90848.1|16
1641320860000|2022-01-04 18:27:40|90898.9|90848.9|90898.3|90848.3|90898.9|90848.9|90897|90847|13
1641320870000|2022-01-04 18:27:50|90897.6|90847.6|90898.9|90848.9|90899.4|90849.4|90897.6|90847.6|14
1641320880000|2022-01-04 18:28:00|90898|90848|90885.6|90860.6|90898.1|90861|90885|90848|21
1641320890000|2022-01-04 18:28:10|90885.7|90860.7|90885.9|90860.9|90885.9|90860.9|90884.9|90859.9|7
1641320900000|2022-01-04 18:28:20|90898.4|90848.4|90898|90848|90900.6|90850.6|90894.5|90844.5|31
1641320910000|2022-01-04 18:28:30|90897.8|90847.8|90897.6|90847.6|90898.9|90848.9|90897.4|90847.4|16
1641320920000|2022-01-04 18:28:40|90897.7|90847.7|90899.1|90849.1|90899.3|90849.3|90897.4|90847.4|20
1641320930000|2022-01-04 18:28:50|90899|90849|90894.7|90844.7|90899.4|90849.4|90894.2|90844.2|28
1641320940000|2022-01-04 18:29:00|90894.2|90844.2|90901|90851|90901.1|90851.1|90894.2|90844.2|40
1641320950000|2022-01-04 18:29:10|90901.3|90851.3|90902.1|90852.1|90903|90853|90900.5|90850.5|37
1641320960000|2022-01-04 18:29:20|90902.3|90852.3|90899.1|90849.1|90902.6|90852.6|90897.9|90847.9|18
1641320970000|2022-01-04 18:29:30|90899.4|90849.4|90899|90849|90900.4|90850.4|90898.6|90848.6|20
1641320980000|2022-01-04 18:29:40|90899.3|90849.3|90898.3|90848.3|90899.8|90849.8|90898.3|90848.3|21
1641320990000|2022-01-04 18:29:50|90899|90849|90898.3|90848.3|90899.4|90849.4|90898.2|90848.2|16
1641321000000|2022-01-04 18:30:00|90898.5|90848.5|90899|90849|90899|90849|90897.6|90847.6|18
1641321010000|2022-01-04 18:30:10|90898.9|90848.9|90898.8|90848.8|90899.2|90849.2|90898.2|90848.2|32
1641321020000|2022-01-04 18:30:20|90899.1|90849.1|90907.4|90857.4|90907.9|90865.3|90890.3|90848.7|34
1641321030000|2022-01-04 18:30:30|90907.3|90857.3|90908.6|90858.6|90908.6|90858.6|90906.8|90856.8|22
1641321040000|2022-01-04 18:30:40|90908.7|90858.7|90907.1|90857.1|90910|90860|90906.8|90856.8|27
1641321050000|2022-01-04 18:30:50|90907|90857|90907.5|90857.5|90907.6|90857.6|90906.8|90856.8|24
1641321060000|2022-01-04 18:31:00|90907.4|90857.4|90908.4|90858.4|90908.4|90858.4|90907.2|90857.2|31
1641321070000|2022-01-04 18:31:10|90908.3|90858.3|90906.9|90856.9|90908.4|90858.4|90906.9|90856.9|18
1641321080000|2022-01-04 18:31:20|90907.6|90857.6|90907|90857|90907.8|90870.9|90894.4|90856.8|32
1641321090000|2022-01-04 18:31:30|90907.4|90857.4|90908.4|90858.4|90908.4|90858.4|90907.2|90857.2|13
1641321100000|2022-01-04 18:31:40|90908.1|90858.1|90907.5|90857.5|90908.1|90858.1|90907.1|90857.1|9
1641321110000|2022-01-04 18:31:50|90907.6|90857.6|90906.4|90856.4|90908.1|90858.1|90906.2|90856.2|18
1641321120000|2022-01-04 18:32:00|90897.2|90872.2|90910.8|90860.8|90910.8|90873.1|90896.7|90859.1|28
1641321130000|2022-01-04 18:32:10|90909.6|90859.6|90897.5|90872.5|90909.6|90873.7|90897.4|90859.6|11
1641321140000|2022-01-04 18:32:20|90897|90872|90912.2|90862.2|90912.2|90876.9|90897|90860.7|21
1641321150000|2022-01-04 18:32:30|90912.3|90862.3|90911.5|90861.5|90913.1|90863.1|90910.9|90860.9|27
1641321160000|2022-01-04 18:32:40|90911|90861|90911.6|90861.6|90912.6|90862.6|90911|90861|25
1641321170000|2022-01-04 18:32:50|90912.2|90862.2|90914.1|90864.1|90914.1|90864.1|90912.1|90862.1|22
1641321180000|2022-01-04 18:33:00|90913.7|90863.7|90906.8|90856.8|90914.1|90864.1|90905.2|90855.2|28
1641321190000|2022-01-04 18:33:10|90906.7|90856.7|90907.1|90857.1|90908.3|90858.3|90906.7|90856.7|17
1641321200000|2022-01-04 18:33:20|90906.6|90856.6|90907.5|90857.5|90908|90858|90905.8|90855.8|24
1641321210000|2022-01-04 18:33:30|90907.2|90857.2|90907.1|90857.1|90908.5|90858.5|90907.1|90857.1|18
1641321220000|2022-01-04 18:33:40|90907.4|90857.4|90908.2|90858.2|90908.7|90858.7|90906.3|90856.3|14
1641321230000|2022-01-04 18:33:50|90907.2|90857.2|90910.2|90860.2|90916|90875|90898.8|90857.2|44
1641321240000|2022-01-04 18:34:00|90910.3|90860.3|90909.8|90859.8|90910.9|90860.9|90909.3|90859.3|39
1641321250000|2022-01-04 18:34:10|90911|90861|90912.3|90862.3|90912.3|90862.3|90909.3|90859.3|24
1641321260000|2022-01-04 18:34:20|90911.8|90861.8|90914.2|90864.2|90914.7|90864.7|90911.5|90861.5|29
1641321270000|2022-01-04 18:34:30|90913.8|90863.8|90912.9|90862.9|90914.7|90864.7|90912.7|90862.7|32
1641321280000|2022-01-04 18:34:40|90912.8|90862.8|90912.7|90862.7|90913.4|90863.4|90912.6|90862.6|16
1641321290000|2022-01-04 18:34:50|90913|90863|90916.7|90866.7|90916.9|90866.9|90912.9|90862.9|31
1641321300000|2022-01-04 18:35:00|90916.4|90866.4|90915.7|90865.7|90920|90881.6|90903.6|90865.1|37
1641321310000|2022-01-04 18:35:10|90916|90866|90918.4|90868.4|90918.8|90868.8|90915.8|90865.8|24
1641321320000|2022-01-04 18:35:20|90918.6|90868.6|90919.2|90869.2|90919.3|90869.3|90918.2|90868.2|15
1641321330000|2022-01-04 18:35:30|90919.1|90869.1|90918.3|90868.3|90919.9|90869.9|90918.3|90868.3|37
1641321340000|2022-01-04 18:35:40|90919.2|90869.2|90917.6|90867.6|90920.3|90881.1|90904.7|90866.9|52
1641321350000|2022-01-04 18:35:50|90917.2|90867.2|90919|90869|90920.1|90870.1|90916.9|90866.9|28
1641321360000|2022-01-04 18:36:00|90919.6|90869.6|90919.6|90869.6|90919.8|90869.8|90918.6|90868.6|21
1641321370000|2022-01-04 18:36:10|90920|90870|90906.6|90856.6|90920|90870.7|90893.4|90856.6|46
1641321380000|2022-01-04 18:36:20|90906.8|90856.8|90906.7|90856.7|90907|90857|90906.3|90856.3|26
1641321390000|2022-01-04 18:36:30|90906.8|90856.8|90906.6|90856.6|90911.9|90861.9|90906.2|90856.2|34
1641321400000|2022-01-04 18:36:40|90906.4|90856.4|90906.8|90856.8|90907.4|90857.4|90905.9|90855.9|22
1641321410000|2022-01-04 18:36:50|90906.7|90856.7|90912|90862|90912|90862|90906.5|90856.5|33
1641321420000|2022-01-04 18:37:00|90911.4|90861.4|90911.1|90861.1|90911.9|90861.9|90910.7|90860.7|25
1641321430000|2022-01-04 18:37:10|90909.2|90859.2|90906.4|90856.4|90909.2|90859.2|90905.6|90855.6|29
1641321440000|2022-01-04 18:37:20|90906.3|90856.3|90912.8|90862.8|90914|90875.3|90900.3|90856.3|43
1641321450000|2022-01-04 18:37:30|90912.9|90862.9|90917.3|90867.3|90917.5|90867.5|90912.9|90862.9|31
1641321460000|2022-01-04 18:37:40|90917.5|90867.5|90919.2|90869.2|90919.8|90869.8|90917.4|90867.4|31
1641321470000|2022-01-04 18:37:50|90919.1|90869.1|90918.5|90868.5|90919.4|90869.4|90918.5|90868.5|11
1641321480000|2022-01-04 18:38:00|90918.2|90868.2|90915.9|90865.9|90918.2|90868.2|90915.4|90865.4|29
1641321490000|2022-01-04 18:38:10|90916.7|90866.7|90916.1|90866.1|90916.7|90866.7|90915.1|90865.1|18
1641321500000|2022-01-04 18:38:20|90915.8|90865.8|90913.9|90863.9|90915.8|90865.8|90912.8|90862.8|35
1641321510000|2022-01-04 18:38:30|90913.3|90863.3|90912.1|90862.1|90914.2|90864.2|90912|90862|29
1641321520000|2022-01-04 18:38:40|90912|90862|90909.7|90859.7|90912.6|90862.6|90909.7|90859.7|16
1641321530000|2022-01-04 18:38:50|90909.2|90859.2|90908.8|90858.8|90909.8|90859.8|90908.5|90858.5|24
1641321540000|2022-01-04 18:39:00|90908.9|90858.9|90897.1|90872.1|90911.6|90872.1|90895|90857.4|29
1641321550000|2022-01-04 18:39:10|90897.4|90872.4|90904.5|90854.5|90904.5|90873.3|90891.6|90853.4|19
1641321560000|2022-01-04 18:39:20|90905.4|90855.4|90910.9|90860.9|90910.9|90860.9|90904.1|90854.1|34
1641321570000|2022-01-04 18:39:30|90912.8|90862.8|90913.4|90863.4|90913.9|90863.9|90911.7|90861.7|32
1641321580000|2022-01-04 18:39:40|90912.9|90862.9|90913.5|90863.5|90913.9|90863.9|90912.7|90862.7|29
1641321590000|2022-01-04 18:39:50|90913.4|90863.4|90913.5|90863.5|90913.6|90863.6|90913|90863|12
1641321600000|2022-01-04 18:40:00|90913.6|90863.6|90913.6|90863.6|90913.9|90863.9|90912.9|90862.9|14
1641321610000|2022-01-04 18:40:10|90913.4|90863.4|90901|90876|90914.3|90876|90900.4|90862.2|22
1641321620000|2022-01-04 18:40:20|90901.6|90876.6|90902.9|90877.9|90914.3|90879.2|90899.4|90861.3|32
1641321630000|2022-01-04 18:40:30|90903.1|90878.1|90903.2|90878.2|90903.8|90878.8|90902.3|90877.3|23
1641321640000|2022-01-04 18:40:40|90903.3|90878.3|90903.2|90878.2|90903.6|90878.6|90903|90878|13
1641321650000|2022-01-04 18:40:50|90903.1|90878.1|90902.7|90877.7|90903.4|90878.4|90901.8|90876.8|26
1641321660000|2022-01-04 18:41:00|90902.6|90877.6|90902.4|90877.4|90903.7|90878.7|90902|90877|40
1641321670000|2022-01-04 18:41:10|90902|90877|90913|90863|90913.2|90877.3|90900.3|90862.8|27
1641321680000|2022-01-04 18:41:20|90912.9|90862.9|90918.2|90868.2|90918.2|90868.2|90912.9|90862.9|24
1641321690000|2022-01-04 18:41:30|90918.3|90868.3|90915|90865|90918.3|90877.4|90900.5|90863.3|29
1641321700000|2022-01-04 18:41:40|90915.1|90865.1|90915.1|90865.1|90916.1|90866.1|90914.5|90864.5|16
1641321710000|2022-01-04 18:41:50|90915.2|90865.2|90914.5|90864.5|90915.3|90865.3|90914|90864|10
1641321720000|2022-01-04 18:42:00|90914.3|90864.3|90911.3|90861.3|90914.3|90874.8|90898.2|90861.3|31
1641321730000|2022-01-04 18:42:10|90911.5|90861.5|90911.8|90861.8|90912.1|90862.1|90910.4|90860.4|26
1641321740000|2022-01-04 18:42:20|90911.4|90861.4|90913.1|90863.1|90914.1|90875.5|90899.3|90861.2|32
1641321750000|2022-01-04 18:42:30|90912.9|90862.9|90917.4|90867.4|90917.8|90867.8|90912.9|90862.9|39
1641321760000|2022-01-04 18:42:40|90915.6|90865.6|90916.4|90866.4|90916.7|90866.7|90914.7|90864.7|19
1641321770000|2022-01-04 18:42:50|90916.2|90866.2|90917.4|90867.4|90917.4|90867.4|90914.4|90864.4|19
1641321780000|2022-01-04 18:43:00|90917.2|90867.2|90917.6|90867.6|90918.1|90868.1|90917|90867|18
1641321790000|2022-01-04 18:43:10|90918.1|90868.1|90906.3|90881.3|90919|90883.6|90905.7|90867.2|25
1641321800000|2022-01-04 18:43:20|90906.1|90881.1|90905|90880|90907.6|90882.6|90903.9|90878.9|42
1641321810000|2022-01-04 18:43:30|90905.4|90880.4|90906.7|90881.7|90906.8|90881.8|90904.5|90879.5|16
1641321820000|2022-01-04 18:43:40|90907|90882|90917.4|90867.4|90918.5|90882.2|90907|90866.6|17
1641321830000|2022-01-04 18:43:50|90917.6|90867.6|90915.2|90865.2|90917.6|90876.8|90900.3|90864.1|28
1641321840000|2022-01-04 18:44:00|90914.6|90864.6|90911.4|90861.4|90914.8|90876.5|90900.2|90860.4|37
1641321850000|2022-01-04 18:44:10|90910.9|90860.9|90912.1|90862.1|90912.5|90862.5|90910.9|90860.9|23
1641321860000|2022-01-04 18:44:20|90912.2|90862.2|90915.9|90865.9|90916|90866|90912|90862|22
1641321870000|2022-01-04 18:44:30|90915.7|90865.7|90915.2|90865.2|90916|90866|90915.2|90865.2|15
1641321880000|2022-01-04 18:44:40|90915.1|90865.1|90915.8|90865.8|90916.6|90866.6|90915.1|90865.1|10
1641321890000|2022-01-04 18:44:50|90916|90866|90916.4|90866.4|90916.7|90866.7|90914.9|90864.9|26
1641321900000|2022-01-04 18:45:00|90916.3|90866.3|90898.8|90873.8|90918.3|90874.2|90897.5|90864.9|35
1641321910000|2022-01-04 18:45:10|90899.9|90874.9|90910.5|90860.5|90910.8|90874.9|90897.8|90858.6|35
1641321920000|2022-01-04 18:45:20|90911.2|90861.2|90910.2|90860.2|90911.2|90861.2|90909.7|90859.7|16
1641321930000|2022-01-04 18:45:30|90910.3|90860.3|90911.2|90861.2|90913.2|90863.2|90910.3|90860.3|33
1641321940000|2022-01-04 18:45:40|90910.8|90860.8|90903.4|90878.4|90916.5|90879.7|90903.4|90856.7|45
1641321950000|2022-01-04 18:45:50|90906.8|90881.8|90920.2|90870.2|90924.9|90886.2|90906.8|90868.2|44
1641321960000|2022-01-04 18:46:00|90920.1|90870.1|90916.7|90866.7|90920.2|90870.2|90914.6|90864.6|44
1641321970000|2022-01-04 18:46:10|90916.8|90866.8|90913.8|90863.8|90916.9|90866.9|90913.8|90863.8|30
1641321980000|2022-01-04 18:46:20|90911.9|90861.9|90914.2|90864.2|90915.9|90865.9|90910.7|90860.7|42
1641321990000|2022-01-04 18:46:30|90913.7|90863.7|90901.1|90876.1|90915.3|90877.3|90901.1|90863|35
1641322000000|2022-01-04 18:46:40|90901.2|90876.2|90910.3|90860.3|90911.9|90876.5|90897.9|90860.3|35
1641322010000|2022-01-04 18:46:50|90910.1|90860.1|90907.2|90857.2|90910.1|90860.1|90905.5|90855.5|26
1641322020000|2022-01-04 18:47:00|90907.1|90857.1|90902.1|90877.1|90916.6|90879.6|90900.3|90857.1|51
1641322030000|2022-01-04 18:47:10|90901.1|90876.1|90910.3|90860.3|90913.6|90876.1|90901|90860.1|19
1641322040000|2022-01-04 18:47:20|90910.4|90860.4|90907.6|90857.6|90910.8|90871.2|90893.9|90856.4|33
1641322050000|2022-01-04 18:47:30|90907.4|90857.4|90906.6|90856.6|90908.3|90858.3|90905.7|90855.7|37
1641322060000|2022-01-04 18:47:40|90906.3|90856.3|90915.1|90865.1|90916.2|90878.9|90902.5|90856|48
1641322070000|2022-01-04 18:47:50|90915.2|90865.2|90912.2|90862.2|90915.2|90865.2|90910.8|90860.8|44
1641322080000|2022-01-04 18:48:00|90912.1|90862.1|90918.7|90868.7|90918.7|90868.7|90911.9|90861.9|39
1641322090000|2022-01-04 18:48:10|90918.4|90868.4|90914.1|90864.1|90918.4|90868.4|90913.9|90863.9|32
1641322100000|2022-01-04 18:48:20|90914.3|90864.3|90911.5|90861.5|90914.3|90864.3|90911.1|90861.1|31
1641322110000|2022-01-04 18:48:30|90911|90861|90912.6|90862.6|90912.8|90862.8|90910.7|90860.7|24
1641322120000|2022-01-04 18:48:40|90912.4|90862.4|90919.1|90869.1|90919.4|90869.4|90912.1|90862.1|37
1641322130000|2022-01-04 18:48:50|90920|90870|90933.3|90883.3|90934.9|90884.9|90919.9|90869.9|53
1641322140000|2022-01-04 18:49:00|90933.1|90883.1|90937.6|90887.6|90937.6|90887.6|90932.8|90882.8|38
1641322150000|2022-01-04 18:49:10|90938.2|90888.2|90941.1|90891.1|90941.2|90891.2|90937.6|90887.6|48
1641322160000|2022-01-04 18:49:20|90941.7|90891.7|90941.8|90891.8|90946.7|90896.7|90940.7|90890.7|39
1641322170000|2022-01-04 18:49:30|90941.1|90891.1|90940.5|90890.5|90942|90892|90939.8|90889.8|34
1641322180000|2022-01-04 18:49:40|90940.3|90890.3|90938.3|90888.3|90941.2|90891.2|90937.2|90887.2|27
1641322190000|2022-01-04 18:49:50|90938|90888|90938.4|90888.4|90939.3|90889.3|90937.8|90887.8|25
1641322200000|2022-01-04 18:50:00|90938.3|90888.3|90937.6|90887.6|90938.5|90888.5|90936.5|90886.5|20
1641322210000|2022-01-04 18:50:10|90937.5|90887.5|90936|90886|90937.5|90887.5|90934|90884|30
1641322220000|2022-01-04 18:50:20|90936.2|90886.2|90942|90892|90942|90892|90935.5|90885.5|38
1641322230000|2022-01-04 18:50:30|90942.8|90892.8|90948.8|90898.8|90948.9|90898.9|90942.3|90892.3|36
1641322240000|2022-01-04 18:50:40|90948.7|90898.7|90948.5|90898.5|90948.9|90898.9|90947.3|90897.3|18
1641322250000|2022-01-04 18:50:50|90948.3|90898.3|90948.2|90898.2|90948.4|90898.4|90947.9|90897.9|13
1641322260000|2022-01-04 18:51:00|90948.3|90898.3|90948.7|90898.7|90948.7|90898.7|90947.6|90897.6|36
1641322270000|2022-01-04 18:51:10|90948.8|90898.8|90958.8|90908.8|90958.8|90908.8|90948|90898|35
1641322280000|2022-01-04 18:51:20|90960.6|90910.6|90966.3|90916.3|90966.3|90916.3|90960.6|90910.6|47
1641322290000|2022-01-04 18:51:30|90966.5|90916.5|90969.3|90919.3|90970.5|90920.5|90965.8|90915.8|28
1641322300000|2022-01-04 18:51:40|90968.6|90918.6|90962.1|90912.1|90969.3|90919.3|90960.3|90910.3|41
1641322310000|2022-01-04 18:51:50|90962.3|90912.3|90962.7|90912.7|90962.9|90912.9|90961.8|90911.8|17
1641322320000|2022-01-04 18:52:00|90962.4|90912.4|90963.1|90913.1|90963.2|90913.2|90962.3|90912.3|17
1641322330000|2022-01-04 18:52:10|90963|90913|90962.2|90912.2|90963.1|90913.1|90962.2|90912.2|21
1641322340000|2022-01-04 18:52:20|90962.3|90912.3|90965|90915|90966.3|90916.3|90962.3|90912.3|34
1641322350000|2022-01-04 18:52:30|90965.3|90915.3|90966.1|90916.1|90966.6|90916.6|90965.3|90915.3|21
1641322360000|2022-01-04 18:52:40|90966.3|90916.3|90967.8|90917.8|90968.1|90918.1|90966.1|90916.1|23
1641322370000|2022-01-04 18:52:50|90967.7|90917.7|90971.4|90921.4|90972.7|90922.7|90967.7|90917.7|26
1641322380000|2022-01-04 18:53:00|90971.7|90921.7|90971.6|90921.6|90972|90922|90970.6|90920.6|37
1641322390000|2022-01-04 18:53:10|90972.3|90922.3|90979.4|90929.4|90980.1|90930.1|90971.7|90921.7|30
1641322400000|2022-01-04 18:53:20|90979|90929|90977|90927|90979.8|90929.8|90976.5|90926.5|30
1641322410000|2022-01-04 18:53:30|90980.7|90930.7|90977.7|90927.7|90980.7|90930.7|90976.9|90926.9|33
1641322420000|2022-01-04 18:53:40|90977.9|90927.9|90976.5|90926.5|90978.8|90928.8|90976.5|90926.5|21
1641322430000|2022-01-04 18:53:50|90978.3|90928.3|90976.5|90926.5|90978.8|90928.8|90975.8|90925.8|29
1641322440000|2022-01-04 18:54:00|90976.2|90926.2|90974.7|90924.7|90979.4|90929.4|90974.7|90924.7|27
1641322450000|2022-01-04 18:54:10|90975.4|90925.4|90975|90925|90975.4|90925.4|90974.7|90924.7|12
1641322460000|2022-01-04 18:54:20|90974.8|90924.8|90977|90927|90977.5|90927.5|90974.8|90924.8|21
1641322470000|2022-01-04 18:54:30|90976.7|90926.7|90975.6|90925.6|90976.7|90926.7|90974.8|90924.8|13
1641322480000|2022-01-04 18:54:40|90975.5|90925.5|90974.8|90924.8|90976.2|90926.2|90974.8|90924.8|19
1641322490000|2022-01-04 18:54:50|90975.2|90925.2|90976.5|90926.5|90976.9|90926.9|90974.8|90924.8|21
1641322500000|2022-01-04 18:55:00|90976.1|90926.1|90974.9|90924.9|90976.3|90926.3|90974.8|90924.8|34
1641322510000|2022-01-04 18:55:10|90975.2|90925.2|90979|90929|90979.7|90942.5|90967.1|90925.2|23
1641322520000|2022-01-04 18:55:20|90979.2|90929.2|90983.5|90933.5|90984|90934|90979.1|90929.1|34
1641322530000|2022-01-04 18:55:30|90983.7|90933.7|90991.5|90941.5|90991.5|90941.5|90980.9|90930.9|42
1641322540000|2022-01-04 18:55:40|90992.6|90942.6|90992.6|90942.6|90992.6|90942.6|90989.2|90939.2|51
1641322550000|2022-01-04 18:55:50|90992|90942|90994.8|90944.8|90995.5|90945.5|90991.4|90941.4|37
1641322560000|2022-01-04 18:56:00|90995.4|90945.4|90997.5|90947.5|90997.5|90947.5|90994|90944|27
1641322570000|2022-01-04 18:56:10|90998|90948|90994.4|90944.4|90999|90949|90992.9|90942.9|38
1641322580000|2022-01-04 18:56:20|90994.7|90944.7|90987.9|90937.9|90994.7|90944.7|90985.6|90935.6|46
1641322590000|2022-01-04 18:56:30|90988.6|90938.6|90991.3|90941.3|90991.9|90941.9|90988.3|90938.3|41
1641322600000|2022-01-04 18:56:40|90991.6|90941.6|90995.4|90945.4|90997.2|90947.2|90991.3|90941.3|33
1641322610000|2022-01-04 18:56:50|90994.6|90944.6|91003|90953|91004.1|90954.1|90994.1|90944.1|42
1641322620000|2022-01-04 18:57:00|91001.4|90951.4|91003.2|90953.2|91004|90954|91000.7|90950.7|43
1641322630000|2022-01-04 18:57:10|91002.7|90952.7|91004.4|90954.4|91004.4|90954.4|91001|90951|23
1641322640000|2022-01-04 18:57:20|91004.7|90954.7|91005.9|90955.9|91006.6|90956.6|91004.3|90954.3|31
1641322650000|2022-01-04 18:57:30|91005.6|90955.6|91015.1|90965.1|91018|90968|91005.6|90955.6|70
1641322660000|2022-01-04 18:57:40|91016.3|90966.3|91027.6|90977.6|91027.7|90977.7|91016.3|90966.3|57
1641322670000|2022-01-04 18:57:50|91027.5|90977.5|91048.5|90998.5|91054.5|91004.5|91026.9|90976.9|66
1641322680000|2022-01-04 18:58:00|91048.6|90998.6|91052.7|91002.7|91052.7|91002.7|91048.1|90998.1|44
1641322690000|2022-01-04 18:58:10|91053.5|91003.5|91052.7|91002.7|91053.5|91003.5|91048.4|90998.4|61
1641322700000|2022-01-04 18:58:20|91051.6|91001.6|91051.7|91001.7|91053.7|91011.7|91036.7|91000|40
1641322710000|2022-01-04 18:58:30|91051.3|91001.3|91078.4|91028.4|91078.4|91028.4|91042.6|91001.3|59
1641322720000|2022-01-04 18:58:40|91078.5|91028.5|91089.8|91039.8|91098.3|91048.3|91077.9|91027.9|65
1641322730000|2022-01-04 18:58:50|91087.8|91037.8|91056.5|91006.5|91089.7|91039.7|91054.5|91004.5|66
1641322740000|2022-01-04 18:59:00|91056.4|91006.4|91053.4|91003.4|91057.1|91007.1|91053.4|91003.4|54
1641322750000|2022-01-04 18:59:10|91054.2|91004.2|91027.5|90977.5|91054.9|91004.9|91025.8|90975.8|54
1641322760000|2022-01-04 18:59:20|91027.8|90977.8|91021.4|90971.4|91030.4|90980.4|91017.1|90967.1|62
1641322770000|2022-01-04 18:59:30|91020.4|90970.4|91020.2|90970.2|91021.1|90971.1|91016.9|90966.9|47
1641322780000|2022-01-04 18:59:40|91020|90970|91018.6|90968.6|91021.6|90971.6|91018.6|90968.6|38
1641322790000|2022-01-04 18:59:50|91018.8|90968.8|91016|90966|91022.1|90972.1|91010|90960|53
1641322800000|2022-01-04 19:00:00|91016.2|90966.2|91018.1|90968.1|91019.2|90969.2|91016.2|90966.2|55
1641322810000|2022-01-04 19:00:10|91017.9|90967.9|91013.2|90963.2|91020.3|90983.3|91006.7|90962.6|53
1641322820000|2022-01-04 19:00:20|91013.1|90963.1|91022.5|90972.5|91024|90974|91013.1|90963.1|62
1641322830000|2022-01-04 19:00:30|91022.8|90972.8|91017.5|90967.5|91024.6|90974.6|91015.5|90965.5|44
1641322840000|2022-01-04 19:00:40|91017.6|90967.6|91020.8|90970.8|91021.6|90971.6|91016.1|90966.1|54
1641322850000|2022-01-04 19:00:50|91021.9|90971.9|91006.5|90981.5|91024.3|90984.7|91006.2|90970.3|61
1641322860000|2022-01-04 19:01:00|91006.1|90981.1|91020.8|90970.8|91023.5|90984.8|91005.8|90968.4|58
1641322870000|2022-01-04 19:01:10|91020.9|90970.9|91016.3|90966.3|91023.7|90973.7|91016.3|90966.3|60
1641322880000|2022-01-04 19:01:20|91015.8|90965.8|91018.3|90968.3|91019.6|90969.6|91015.3|90965.3|67
1641322890000|2022-01-04 19:01:30|91017.7|90967.7|91008.3|90958.3|91023.2|90973.2|91007.8|90957.8|68
1641322900000|2022-01-04 19:01:40|91008.7|90958.7|91013.6|90963.6|91013.9|90963.9|91007.4|90957.4|45
1641322910000|2022-01-04 19:01:50|91013.5|90963.5|91007.3|90957.3|91016.2|90966.2|91005.4|90955.4|43
1641322920000|2022-01-04 19:02:00|91006.4|90956.4|91011.1|90961.1|91011.4|90961.4|91005.9|90955.9|36
1641322930000|2022-01-04 19:02:10|91011.3|90961.3|91016.6|90966.6|91019.3|90969.3|91010.6|90960.6|50
1641322940000|2022-01-04 19:02:20|91016.5|90966.5|91013.4|90963.4|91017.5|90967.5|91011|90961|50
1641322950000|2022-01-04 19:02:30|91013.1|90963.1|91011.3|90961.3|91013.9|90975.7|90999.5|90960.5|26
1641322960000|2022-01-04 19:02:40|91011.2|90961.2|91013.8|90963.8|91013.8|90963.8|91011.1|90961.1|35
1641322970000|2022-01-04 19:02:50|91013.6|90963.6|91011.3|90961.3|91014|90975|90998.7|90961.2|23
1641322980000|2022-01-04 19:03:00|91011.2|90961.2|91008.8|90958.8|91012.1|90962.1|91008.7|90958.7|19
1641322990000|2022-01-04 19:03:10|91010.5|90960.5|91010.1|90960.1|91012|90962|91009.9|90959.9|27
1641323000000|2022-01-04 19:03:20|91009.9|90959.9|91004|90954|91011.7|90961.7|91004|90954|26
1641323010000|2022-01-04 19:03:30|91005.4|90955.4|91001|90951|91005.4|90955.4|91000.1|90950.1|38
1641323020000|2022-01-04 19:03:40|91000.6|90950.6|90998.1|90948.1|91000.7|90950.7|90997.8|90947.8|40
1641323030000|2022-01-04 19:03:50|90998.5|90948.5|90998.5|90948.5|90999|90949|90998.3|90948.3|21
1641323040000|2022-01-04 19:04:00|90998.6|90948.6|90998.2|90948.2|90998.7|90948.7|90998.2|90948.2|24
1641323050000|2022-01-04 19:04:10|90998.3|90948.3|91002.5|90952.5|91002.7|90952.7|90997.7|90947.7|30
1641323060000|2022-01-04 19:04:20|91002.4|90952.4|91001.8|90951.8|91003.1|90953.1|91000.9|90950.9|19
1641323070000|2022-01-04 19:04:30|91002.1|90952.1|90998.2|90948.2|91002.7|90952.7|90996.5|90946.5|26
1641323080000|2022-01-04 19:04:40|90997.8|90947.8|90998.1|90948.1|90998.7|90948.7|90997.8|90947.8|17
1641323090000|2022-01-04 19:04:50|90997.6|90947.6|90999.3|90949.3|90999.4|90949.4|90997.6|90947.6|13
1641323100000|2022-01-04 19:05:00|90999.5|90949.5|90995|90945|90999.6|90949.6|90995|90945|27
1641323110000|2022-01-04 19:05:10|90994.8|90944.8|90995.3|90945.3|90995.6|90945.6|90994.8|90944.8|17
1641323120000|2022-01-04 19:05:20|90995.5|90945.5|90995.4|90945.4|90996|90946|90995.1|90945.1|12
1641323130000|2022-01-04 19:05:30|90995.5|90945.5|90996.3|90946.3|90996.7|90946.7|90995.4|90945.4|13
1641323140000|2022-01-04 19:05:40|90983.8|90958.8|91000.7|90950.7|91001.1|90962.1|90982.5|90940.9|32
1641323150000|2022-01-04 19:05:50|91000.4|90950.4|91002.3|90952.3|91002.4|90952.4|91000.2|90950.2|24
1641323160000|2022-01-04 19:06:00|91002.5|90952.5|91002.5|90952.5|91003.7|90953.7|90998.6|90948.6|31
1641323170000|2022-01-04 19:06:10|91003.2|90953.2|91002.4|90952.4|91003.2|90953.2|91001.8|90951.8|28
1641323180000|2022-01-04 19:06:20|91002.3|90952.3|91002.6|90952.6|91002.8|90952.8|91001.4|90951.4|22
1641323190000|2022-01-04 19:06:30|91002.4|90952.4|91002.7|90952.7|91002.9|90952.9|91002|90952|19
1641323200000|2022-01-04 19:06:40|91002.3|90952.3|90990|90965|91002.7|90967|90990|90952.2|22
1641323210000|2022-01-04 19:06:50|90990.3|90965.3|90999.5|90949.5|91003.7|90965.3|90988.9|90949.5|21
1641323220000|2022-01-04 19:07:00|90999.7|90949.7|90995.5|90945.5|91000.8|90950.8|90995.5|90945.5|29
1641323230000|2022-01-04 19:07:10|90995.8|90945.8|90993.5|90943.5|90996.1|90946.1|90993.4|90943.4|18
1641323240000|2022-01-04 19:07:20|90993.8|90943.8|90991.2|90941.2|90994.4|90944.4|90990.4|90940.4|30
1641323250000|2022-01-04 19:07:30|90991.3|90941.3|90995.5|90945.5|90996.1|90946.1|90991|90941|33
1641323260000|2022-01-04 19:07:40|90995.3|90945.3|90995.5|90945.5|90996.7|90946.7|90995.1|90945.1|30
1641323270000|2022-01-04 19:07:50|90995.9|90945.9|90995.1|90945.1|90995.9|90945.9|90991.6|90941.6|31
1641323280000|2022-01-04 19:08:00|90994.6|90944.6|90992.3|90942.3|90997.1|90954.8|90979.5|90940.1|39
1641323290000|2022-01-04 19:08:10|90992.4|90942.4|90993.6|90943.6|90994|90944|90991.4|90941.4|22
1641323300000|2022-01-04 19:08:20|90994.1|90944.1|90997.4|90947.4|90997.4|90947.4|90993.9|90943.9|24
1641323310000|2022-01-04 19:08:30|90996.6|90946.6|90995.6|90945.6|90996.6|90946.6|90995.3|90945.3|26
1641323320000|2022-01-04 19:08:40|90996|90946|90996.3|90946.3|90996.5|90946.5|90995.5|90945.5|16
1641323330000|2022-01-04 19:08:50|90996.1|90946.1|90992.4|90942.4|90996.6|90957.5|90978.3|90940.7|28
1641323340000|2022-01-04 19:09:00|90992.6|90942.6|90978.1|90953.1|90992.6|90953.8|90977.7|90939.7|37
1641323350000|2022-01-04 19:09:10|90978.2|90953.2|90991.6|90941.6|90991.7|90954.1|90978.1|90941.1|29
1641323360000|2022-01-04 19:09:20|90991.8|90941.8|90991.5|90941.5|90992.5|90942.5|90991|90941|21
1641323370000|2022-01-04 19:09:30|90991|90941|90993.1|90943.1|90993.2|90943.2|90990.9|90940.9|26
1641323380000|2022-01-04 19:09:40|90993.3|90943.3|90995.3|90945.3|90995.3|90945.3|90992.9|90942.9|28
1641323390000|2022-01-04 19:09:50|90995.2|90945.2|90995.8|90945.8|90996.2|90946.2|90993.7|90943.7|36
1641323400000|2022-01-04 19:10:00|90995.9|90945.9|90977.5|90927.5|90996|90946|90977.5|90927.5|58
1641323410000|2022-01-04 19:10:10|90978|90928|90975.5|90925.5|90978.6|90928.6|90974|90924|34
1641323420000|2022-01-04 19:10:20|90975.7|90925.7|90976.8|90926.8|90978.1|90928.1|90975.5|90925.5|41
1641323430000|2022-01-04 19:10:30|90976.5|90926.5|90976.4|90926.4|90977.3|90927.3|90975.3|90925.3|35
1641323440000|2022-01-04 19:10:40|90976.2|90926.2|90972.2|90922.2|90976.6|90926.6|90972.2|90922.2|30
1641323450000|2022-01-04 19:10:50|90973.5|90923.5|90973.8|90923.8|90974.6|90924.6|90972|90922|31
1641323460000|2022-01-04 19:11:00|90973.9|90923.9|90975.3|90925.3|90976.9|90926.9|90973.6|90923.6|24
1641323470000|2022-01-04 19:11:10|90975.5|90925.5|90976.4|90926.4|90977.5|90927.5|90975.4|90925.4|26
1641323480000|2022-01-04 19:11:20|90976.5|90926.5|90977.7|90927.7|90978|90928|90975.6|90925.6|39
1641323490000|2022-01-04 19:11:30|90978.1|90928.1|90975.3|90925.3|90978.1|90928.1|90971.3|90921.3|38
1641323500000|2022-01-04 19:11:40|90974.9|90924.9|90977.9|90927.9|90978|90928|90974.9|90924.9|27
1641323510000|2022-01-04 19:11:50|90978.1|90928.1|90972.1|90922.1|90978.1|90928.1|90971.9|90921.9|41
1641323520000|2022-01-04 19:12:00|90972.2|90922.2|90972.5|90922.5|90972.9|90922.9|90970.5|90920.5|31
1641323530000|2022-01-04 19:12:10|90971.9|90921.9|90969.3|90919.3|90973.1|90923.1|90969.3|90919.3|37
1641323540000|2022-01-04 19:12:20|90969|90919|90970.4|90920.4|90970.4|90920.4|90969|90919|23
1641323550000|2022-01-04 19:12:30|90970.5|90920.5|90968.3|90918.3|90971|90921|90968.3|90918.3|23
1641323560000|2022-01-04 19:12:40|90968.8|90918.8|90968.7|90918.7|90969.4|90919.4|90967.5|90917.5|33
1641323570000|2022-01-04 19:12:50|90968.9|90918.9|90968.4|90918.4|90969|90919|90967|90917|23
1641323580000|2022-01-04 19:13:00|90968.3|90918.3|90956.9|90931.9|90968.5|90933.5|90956.9|90917.2|25
1641323590000|2022-01-04 19:13:10|90956.7|90931.7|90955.8|90930.8|90969|90931.7|90954|90917.8|20
1641323600000|2022-01-04 19:13:20|90956.1|90931.1|90972.3|90922.3|90972.9|90936.1|90955.6|90922.3|37
1641323610000|2022-01-04 19:13:30|90972.4|90922.4|90972.1|90922.1|90972.5|90922.5|90971.8|90921.8|15
1641323620000|2022-01-04 19:13:40|90971.9|90921.9|90972.3|90922.3|90972.7|90922.7|90971.7|90921.7|16
1641323630000|2022-01-04 19:13:50|90972.4|90922.4|90972|90922|90972.8|90922.8|90969.8|90919.8|12
1641323640000|2022-01-04 19:14:00|90971.7|90921.7|90956.1|90931.1|90971.9|90935.1|90955.4|90920|21
1641323650000|2022-01-04 19:14:10|90957.1|90932.1|90966|90916|90967.3|90932.1|90952.2|90916|35
1641323660000|2022-01-04 19:14:20|90965.9|90915.9|90969.2|90919.2|90970.1|90920.1|90965.8|90915.8|21
1641323670000|2022-01-04 19:14:30|90969.1|90919.1|90968.8|90918.8|90969.8|90919.8|90968.3|90918.3|28
1641323680000|2022-01-04 19:14:40|90969.3|90919.3|90968.6|90918.6|90969.3|90919.3|90968|90918|20
1641323690000|2022-01-04 19:14:50|90968.8|90918.8|90968.6|90918.6|90968.9|90918.9|90967.9|90917.9|12
1641323700000|2022-01-04 19:15:00|90968.8|90918.8|90967.6|90917.6|90969.3|90919.3|90966.7|90916.7|18
1641323710000|2022-01-04 19:15:10|90967.1|90917.1|90964.6|90914.6|90967.1|90917.1|90963.7|90913.7|22
1641323720000|2022-01-04 19:15:20|90964.8|90914.8|90961.5|90911.5|90965.1|90915.1|90961.1|90911.1|29
1641323730000|2022-01-04 19:15:30|90961.9|90911.9|90957.5|90907.5|90963.6|90913.6|90957.5|90907.5|36
1641323740000|2022-01-04 19:15:40|90957.7|90907.7|90958.1|90908.1|90958.4|90908.4|90957.6|90907.6|27
1641323750000|2022-01-04 19:15:50|90957.4|90907.4|90958.1|90908.1|90958.2|90908.2|90957.2|90907.2|24
1641323760000|2022-01-04 19:16:00|90958|90908|90957.5|90907.5|90958|90908|90957|90907|17
1641323770000|2022-01-04 19:16:10|90957.6|90907.6|90958.3|90908.3|90958.5|90908.5|90957.5|90907.5|20
1641323780000|2022-01-04 19:16:20|90958.1|90908.1|90951.1|90901.1|90958.2|90908.2|90951.1|90901.1|37
1641323790000|2022-01-04 19:16:30|90950.7|90900.7|90950|90900|90951.2|90901.2|90949.8|90899.8|35
1641323800000|2022-01-04 19:16:40|90950.2|90900.2|90951.3|90901.3|90951.5|90901.5|90949.9|90899.9|29
1641323810000|2022-01-04 19:16:50|90951.2|90901.2|90950.4|90900.4|90951.4|90901.4|90949.3|90899.3|32
1641323820000|2022-01-04 19:17:00|90950.3|90900.3|90946.2|90896.2|90950.4|90900.4|90945.4|90895.4|26
1641323830000|2022-01-04 19:17:10|90946.1|90896.1|90942.5|90892.5|90946.1|90896.1|90942|90892|26
1641323840000|2022-01-04 19:17:20|90942.2|90892.2|90941.3|90891.3|90942.2|90892.2|90940.7|90890.7|19
1641323850000|2022-01-04 19:17:30|90941.4|90891.4|90938.3|90888.3|90941.7|90891.7|90937.3|90887.3|18
1641323860000|2022-01-04 19:17:40|90938.5|90888.5|90943.6|90893.6|90945.2|90908.1|90932.9|90888.4|26
1641323870000|2022-01-04 19:17:50|90942.7|90892.7|90942.7|90892.7|90944|90894|90942.7|90892.7|30
1641323880000|2022-01-04 19:18:00|90943.1|90893.1|90943.4|90893.4|90943.9|90893.9|90943|90893|23
1641323890000|2022-01-04 19:18:10|90943.5|90893.5|90945.9|90895.9|90946.5|90896.5|90943.4|90893.4|26
1641323900000|2022-01-04 19:18:20|90945.6|90895.6|90937.2|90912.2|90949.1|90913.8|90936.5|90894.9|46
1641323910000|2022-01-04 19:18:30|90936.7|90911.7|90948.8|90898.8|90950.3|90912.2|90936.5|90897.2|54
1641323920000|2022-01-04 19:18:40|90948.5|90898.5|90948.7|90898.7|90949.6|90899.6|90946.3|90896.3|42
1641323930000|2022-01-04 19:18:50|90948.4|90898.4|90947.8|90897.8|90949|90899|90947.4|90897.4|26
1641323940000|2022-01-04 19:19:00|90947.7|90897.7|90949|90899|90950.7|90900.7|90947.3|90897.3|34
1641323950000|2022-01-04 19:19:10|90948.6|90898.6|90949|90899|90950.1|90900.1|90948.3|90898.3|31
1641323960000|2022-01-04 19:19:20|90948.9|90898.9|90944.5|90894.5|90948.9|90898.9|90943.7|90893.7|34
1641323970000|2022-01-04 19:19:30|90944.4|90894.4|90948.9|90898.9|90949|90899|90944.4|90894.4|33
1641323980000|2022-01-04 19:19:40|90947.9|90897.9|90944.1|90894.1|90948.6|90898.6|90944|90894|33
1641323990000|2022-01-04 19:19:50|90944.2|90894.2|90941.5|90891.5|90944.3|90894.3|90941.5|90891.5|28
1641324000000|2022-01-04 19:20:00|90941.3|90891.3|90940.2|90890.2|90942.7|90892.7|90939|90889|24
1641324010000|2022-01-04 19:20:10|90940.9|90890.9|90940.8|90890.8|90941.9|90891.9|90940.2|90890.2|19
1641324020000|2022-01-04 19:20:20|90941.1|90891.1|90941.7|90891.7|90942.1|90892.1|90941|90891|11
1641324030000|2022-01-04 19:20:30|90942|90892|90941.2|90891.2|90942.8|90892.8|90937.5|90887.5|29
1641324040000|2022-01-04 19:20:40|90941.1|90891.1|90944.5|90894.5|90945.4|90895.4|90939.2|90889.2|38
1641324050000|2022-01-04 19:20:50|90944.9|90894.9|90946.9|90896.9|90947.5|90897.5|90944.3|90894.3|23
1641324060000|2022-01-04 19:21:00|90947|90897|90948.3|90898.3|90948.3|90898.3|90946.6|90896.6|20
1641324070000|2022-01-04 19:21:10|90948.1|90898.1|90948.1|90898.1|90948.3|90898.3|90947.8|90897.8|10
1641324080000|2022-01-04 19:21:20|90948.7|90898.7|90945.3|90895.3|90948.8|90898.8|90944.5|90894.5|24
1641324090000|2022-01-04 19:21:30|90945.1|90895.1|90947.2|90897.2|90947.4|90897.4|90944.9|90894.9|20
1641324100000|2022-01-04 19:21:40|90946.9|90896.9|90946.5|90896.5|90947.4|90897.4|90945.1|90895.1|35
1641324110000|2022-01-04 19:21:50|90945.6|90895.6|90947.7|90897.7|90947.8|90897.8|90945.3|90895.3|37
1641324120000|2022-01-04 19:22:00|90946.6|90896.6|90945.2|90895.2|90946.6|90896.6|90944.5|90894.5|23
1641324130000|2022-01-04 19:22:10|90945|90895|90945.8|90895.8|90946.7|90896.7|90943.5|90893.5|35
1641324140000|2022-01-04 19:22:20|90946.3|90896.3|90945.7|90895.7|90947.7|90897.7|90944.8|90894.8|27
1641324150000|2022-01-04 19:22:30|90945.8|90895.8|90944|90894|90946.1|90896.1|90943.5|90893.5|29
1641324160000|2022-01-04 19:22:40|90944.3|90894.3|90944.4|90894.4|90946.6|90896.6|90943.1|90893.1|26
1641324170000|2022-01-04 19:22:50|90944.6|90894.6|90943|90893|90945|90895|90942.7|90892.7|29
1641324180000|2022-01-04 19:23:00|90943.2|90893.2|90947.3|90897.3|90947.3|90897.3|90941.7|90891.7|36
1641324190000|2022-01-04 19:23:10|90947.4|90897.4|90945.5|90895.5|90947.4|90897.4|90945.5|90895.5|26
1641324200000|2022-01-04 19:23:20|90945.1|90895.1|90941.4|90891.4|90945.9|90895.9|90940.9|90890.9|31
1641324210000|2022-01-04 19:23:30|90941.6|90891.6|90941.8|90891.8|90944.4|90894.4|90940.7|90890.7|35
1641324220000|2022-01-04 19:23:40|90941.2|90891.2|90938.3|90888.3|90942.9|90892.9|90937.7|90887.7|26
1641324230000|2022-01-04 19:23:50|90938.8|90888.8|90941.1|90891.1|90942.6|90892.6|90938.8|90888.8|31
1641324240000|2022-01-04 19:24:00|90941|90891|90939.7|90889.7|90941.5|90891.5|90939.7|90889.7|27
1641324250000|2022-01-04 19:24:10|90939.4|90889.4|90940|90890|90941.8|90891.8|90939.2|90889.2|28
1641324260000|2022-01-04 19:24:20|90943|90893|90942.1|90892.1|90943|90893|90940.1|90890.1|26
1641324270000|2022-01-04 19:24:30|90942.6|90892.6|90928.1|90903.1|90943.6|90905.6|90928.1|90890.8|22
1641324280000|2022-01-04 19:24:40|90927.7|90902.7|90942|90892|90942|90904.8|90926.2|90887.4|35
1641324290000|2022-01-04 19:24:50|90942.7|90892.7|90938.3|90888.3|90942.7|90892.7|90938.2|90888.2|26
1641324300000|2022-01-04 19:25:00|90938.2|90888.2|90936.9|90886.9|90938.9|90888.9|90936.7|90886.7|25
1641324310000|2022-01-04 19:25:10|90936.8|90886.8|90937.7|90887.7|90938.6|90888.6|90936.8|90886.8|10
1641324320000|2022-01-04 19:25:20|90937.9|90887.9|90937.9|90887.9|90939.2|90889.2|90937.3|90887.3|15
1641324330000|2022-01-04 19:25:30|90937.7|90887.7|90941.9|90891.9|90941.9|90891.9|90935.8|90885.8|31
1641324340000|2022-01-04 19:25:40|90930.9|90905.9|90947.9|90897.9|90949|90905.9|90929.7|90890.3|49
1641324350000|2022-01-04 19:25:50|90947.7|90897.7|90951.2|90901.2|90952.3|90902.3|90946.7|90896.7|52
1641324360000|2022-01-04 19:26:00|90952.3|90902.3|90953.1|90903.1|90955.2|90905.2|90951.7|90901.7|35
1641324370000|2022-01-04 19:26:10|90953.2|90903.2|90947.1|90897.1|90954.1|90904.1|90947|90897|30
1641324380000|2022-01-04 19:26:20|90947|90897|90938.5|90913.5|90951|90914.8|90938.1|90897|37
1641324390000|2022-01-04 19:26:30|90938.1|90913.1|90938.7|90913.7|90950|90914.1|90937.2|90899.9|28
1641324400000|2022-01-04 19:26:40|90938.3|90913.3|90938.1|90913.1|90939.1|90914.1|90937.7|90912.7|41
1641324410000|2022-01-04 19:26:50|90938|90913|90942.1|90917.1|90942.1|90917.1|90938|90913|36
1641324420000|2022-01-04 19:27:00|90943.5|90918.5|90951.6|90901.6|90957.2|90920.1|90938.2|90901.4|38
1641324430000|2022-01-04 19:27:10|90951.8|90901.8|90937.8|90912.8|90954.1|90915.4|90937.8|90901.1|29
1641324440000|2022-01-04 19:27:20|90938.2|90913.2|90938.5|90913.5|90940.7|90915.7|90938|90913|32
1641324450000|2022-01-04 19:27:30|90938.6|90913.6|90936.5|90911.5|90939|90914|90935.3|90910.3|21
1641324460000|2022-01-04 19:27:40|90937.9|90912.9|90937.5|90912.5|90937.9|90912.9|90936|90911|31
1641324470000|2022-01-04 19:27:50|90937.4|90912.4|90949.2|90899.2|90950.3|90913.8|90936.6|90898.5|60
1641324480000|2022-01-04 19:28:00|90949|90899|90951.9|90901.9|90953.6|90903.6|90948.9|90898.9|39
1641324490000|2022-01-04 19:28:10|90952|90902|90952.2|90902.2|90952.4|90902.4|90951.6|90901.6|21
1641324500000|2022-01-04 19:28:20|90952|90902|90953.8|90903.8|90954.5|90904.5|90951.1|90901.1|38
1641324510000|2022-01-04 19:28:30|90941.5|90916.5|90954.7|90904.7|90956.3|90918.1|90940.8|90903.9|33
1641324520000|2022-01-04 19:28:40|90956.1|90906.1|90943.8|90918.8|90956.4|90920.9|90943.7|90904.6|31
1641324530000|2022-01-04 19:28:50|90945.7|90920.7|90990.5|90940.5|90991.5|90941.5|90944.2|90910.6|59
1641324540000|2022-01-04 19:29:00|90989.9|90939.9|90988|90938|90989.9|90939.9|90986.9|90936.9|34
1641324550000|2022-01-04 19:29:10|90988.1|90938.1|90989.8|90939.8|90991.5|90941.5|90988.1|90938.1|29
1641324560000|2022-01-04 19:29:20|90989.1|90939.1|90990.3|90940.3|90991.8|90941.8|90987.7|90937.7|27
1641324570000|2022-01-04 19:29:30|90990.1|90940.1|90987.1|90937.1|90990.6|90940.6|90987.1|90937.1|32
1641324580000|2022-01-04 19:29:40|90987.3|90937.3|90988.7|90938.7|90989.4|90939.4|90984.8|90934.8|34
1641324590000|2022-01-04 19:29:50|90989.6|90939.6|90981.4|90931.4|90989.9|90939.9|90981.1|90931.1|31
1641324600000|2022-01-04 19:30:00|90982.1|90932.1|90982.9|90932.9|90983|90933|90981.2|90931.2|22
1641324610000|2022-01-04 19:30:10|90982.8|90932.8|90979.5|90929.5|90983|90933|90979.5|90929.5|22
1641324620000|2022-01-04 19:30:20|90979|90929|90979.5|90929.5|90980.7|90930.7|90978.4|90928.4|31
1641324630000|2022-01-04 19:30:30|90979.3|90929.3|90977.7|90927.7|90979.3|90929.3|90977.1|90927.1|21
1641324640000|2022-01-04 19:30:40|90977.8|90927.8|90963.7|90938.7|90978.6|90938.7|90963.7|90924.9|27
1641324650000|2022-01-04 19:30:50|90964|90939|90975.9|90925.9|90975.9|90939|90962.6|90925.3|8
1641324660000|2022-01-04 19:31:00|90975.8|90925.8|90976.3|90926.3|90977.3|90927.3|90975.6|90925.6|41
1641324670000|2022-01-04 19:31:10|90976.4|90926.4|90975.8|90925.8|90976.8|90926.8|90975.3|90925.3|23
1641324680000|2022-01-04 19:31:20|90975.4|90925.4|90976.4|90926.4|90978.4|90940.3|90964|90925.4|23
1641324690000|2022-01-04 19:31:30|90976.6|90926.6|90976.1|90926.1|90977.5|90927.5|90976.1|90926.1|20
1641324700000|2022-01-04 19:31:40|90976|90926|90975.5|90925.5|90976.4|90926.4|90975.4|90925.4|33
1641324710000|2022-01-04 19:31:50|90975.4|90925.4|90955|90930|90975.8|90930.6|90954.9|90918.6|28
1641324720000|2022-01-04 19:32:00|90968.8|90918.8|90970.1|90920.1|90972.7|90922.7|90968.1|90918.1|48
1641324730000|2022-01-04 19:32:10|90970.7|90920.7|90969.5|90919.5|90971|90921|90968.4|90918.4|22
1641324740000|2022-01-04 19:32:20|90969.3|90919.3|90969.3|90919.3|90970.4|90920.4|90968.4|90918.4|10
1641324750000|2022-01-04 19:32:30|90969.1|90919.1|90966|90916|90969.8|90919.8|90965.3|90915.3|28
1641324760000|2022-01-04 19:32:40|90966.3|90916.3|90964.9|90914.9|90966.7|90916.7|90964.5|90914.5|27
1641324770000|2022-01-04 19:32:50|90965.1|90915.1|90963.7|90913.7|90965.1|90915.1|90963.7|90913.7|7
1641324780000|2022-01-04 19:33:00|90964.3|90914.3|90965.5|90915.5|90965.5|90915.5|90961.5|90911.5|21
1641324790000|2022-01-04 19:33:10|90965.3|90915.3|90961.5|90911.5|90965.4|90915.4|90961.5|90911.5|31
1641324800000|2022-01-04 19:33:20|90961.6|90911.6|90960.7|90910.7|90962|90912|90959.6|90909.6|33
1641324810000|2022-01-04 19:33:30|90960.4|90910.4|90960.6|90910.6|90961.7|90911.7|90960.4|90910.4|17
1641324820000|2022-01-04 19:33:40|90960|90910|90959.9|90909.9|90960.3|90910.3|90958.9|90908.9|18
1641324830000|2022-01-04 19:33:50|90959.5|90909.5|90958.6|90908.6|90960.5|90910.5|90956.7|90906.7|34
1641324840000|2022-01-04 19:34:00|90958.5|90908.5|90954.4|90904.4|90959.4|90909.4|90953.6|90903.6|28
1641324850000|2022-01-04 19:34:10|90954.1|90904.1|90956.1|90906.1|90957.6|90907.6|90953.8|90903.8|43
1641324860000|2022-01-04 19:34:20|90957.5|90907.5|90955.3|90905.3|90958.1|90908.1|90955.1|90905.1|28
1641324870000|2022-01-04 19:34:30|90955.8|90905.8|90952.8|90902.8|90955.8|90905.8|90951.7|90901.7|28
1641324880000|2022-01-04 19:34:40|90952.7|90902.7|90952.2|90902.2|90952.7|90902.7|90951.6|90901.6|22
1641324890000|2022-01-04 19:34:50|90952.3|90902.3|90952.9|90902.9|90953.2|90903.2|90951.5|90901.5|15
1641324900000|2022-01-04 19:35:00|90953|90903|90955.1|90905.1|90956|90906|90952.6|90902.6|28
1641324910000|2022-01-04 19:35:10|90955.5|90905.5|90954.9|90904.9|90955.6|90905.6|90954.8|90904.8|11
1641324920000|2022-01-04 19:35:20|90955|90905|90953.8|90903.8|90955.6|90905.6|90951.1|90901.1|21
1641324930000|2022-01-04 19:35:30|90954|90904|90952.7|90902.7|90954.3|90904.3|90952.7|90902.7|13
1641324940000|2022-01-04 19:35:40|90952.6|90902.6|90953.7|90903.7|90954.3|90904.3|90951|90901|21
1641324950000|2022-01-04 19:35:50|90954.1|90904.1|90954.2|90904.2|90956|90906|90953.8|90903.8|14
1641324960000|2022-01-04 19:36:00|90954.3|90904.3|90954.5|90904.5|90954.9|90904.9|90953.7|90903.7|22
1641324970000|2022-01-04 19:36:10|90954.4|90904.4|90955|90905|90955.7|90905.7|90954.2|90904.2|21
1641324980000|2022-01-04 19:36:20|90954.8|90904.8|90951.8|90901.8|90954.8|90904.8|90951.2|90901.2|22
1641324990000|2022-01-04 19:36:30|90951.3|90901.3|90951.7|90901.7|90952.1|90902.1|90951.3|90901.3|17
1641325000000|2022-01-04 19:36:40|90951.6|90901.6|90948|90898|90951.7|90901.7|90947.3|90897.3|21
1641325010000|2022-01-04 19:36:50|90947.7|90897.7|90949.4|90899.4|90949.4|90906.9|90930.8|90892.3|36
1641325020000|2022-01-04 19:37:00|90949.2|90899.2|90951.7|90901.7|90951.7|90901.7|90948.9|90898.9|34
1641325030000|2022-01-04 19:37:10|90951.9|90901.9|90951.9|90901.9|90952.6|90902.6|90951.5|90901.5|23
1641325040000|2022-01-04 19:37:20|90952.1|90902.1|90951.9|90901.9|90952.8|90902.8|90951.6|90901.6|23
1641325050000|2022-01-04 19:37:30|90951.6|90901.6|90955.8|90905.8|90956.3|90906.3|90951.4|90901.4|28
1641325060000|2022-01-04 19:37:40|90955.5|90905.5|90957.7|90907.7|90957.8|90907.8|90955.4|90905.4|22
1641325070000|2022-01-04 19:37:50|90958.1|90908.1|90957.1|90907.1|90958.1|90908.1|90956.4|90906.4|19
1641325080000|2022-01-04 19:38:00|90957.3|90907.3|90959.3|90909.3|90961.1|90922.5|90945.5|90907.1|23
1641325090000|2022-01-04 19:38:10|90959.1|90909.1|90959.1|90909.1|90959.4|90909.4|90958.6|90908.6|20
1641325100000|2022-01-04 19:38:20|90959.2|90909.2|90953.2|90903.2|90959.6|90909.6|90953.2|90903.2|17
1641325110000|2022-01-04 19:38:30|90952.2|90902.2|90952.4|90902.4|90953.6|90903.6|90951.7|90901.7|21
1641325120000|2022-01-04 19:38:40|90952.2|90902.2|90950.5|90900.5|90952.5|90902.5|90950.5|90900.5|22
1641325130000|2022-01-04 19:38:50|90951.2|90901.2|90950.2|90900.2|90951.4|90901.4|90949.9|90899.9|14
1641325140000|2022-01-04 19:39:00|90950|90900|90951|90901|90951.9|90901.9|90950|90900|27
1641325150000|2022-01-04 19:39:10|90951.1|90901.1|90951.8|90901.8|90952.2|90902.2|90951|90901|22
1641325160000|2022-01-04 19:39:20|90952.2|90902.2|90951.8|90901.8|90952.4|90902.4|90951.8|90901.8|13
1641325170000|2022-01-04 19:39:30|90951.6|90901.6|90951.3|90901.3|90952.5|90902.5|90950.7|90900.7|16
1641325180000|2022-01-04 19:39:40|90951.2|90901.2|90952.2|90902.2|90952.2|90902.2|90951.1|90901.1|18
1641325190000|2022-01-04 19:39:50|90951.6|90901.6|90955.2|90905.2|90955.9|90905.9|90951|90901|31
1641325200000|2022-01-04 19:40:00|90955.7|90905.7|90944.9|90919.9|90956.2|90920|90942.3|90901.1|34
1641325210000|2022-01-04 19:40:10|90944.3|90919.3|90958.8|90908.8|90960.8|90922.8|90943.4|90908.8|36
1641325220000|2022-01-04 19:40:20|90959.2|90909.2|90956.2|90906.2|90959.7|90909.7|90955.8|90905.8|30
1641325230000|2022-01-04 19:40:30|90956.1|90906.1|90958.9|90908.9|90959.7|90909.7|90956.1|90906.1|41
1641325240000|2022-01-04 19:40:40|90959.2|90909.2|90949.5|90899.5|90966.8|90916.8|90949.5|90899.5|51
1641325250000|2022-01-04 19:40:50|90949.8|90899.8|90958.1|90908.1|90958.1|90908.1|90949.3|90899.3|49
1641325260000|2022-01-04 19:41:00|90958.3|90908.3|90957.8|90907.8|90958.8|90908.8|90956.7|90906.7|34
1641325270000|2022-01-04 19:41:10|90957.7|90907.7|90958.1|90908.1|90958.7|90908.7|90957.4|90907.4|23
1641325280000|2022-01-04 19:41:20|90957.8|90907.8|90956.2|90906.2|90958.1|90908.1|90956|90906|27
1641325290000|2022-01-04 19:41:30|90956.3|90906.3|90956.2|90906.2|90957.1|90907.1|90955.9|90905.9|15
1641325300000|2022-01-04 19:41:40|90955.8|90905.8|90954.9|90904.9|90958.1|90908.1|90953.9|90903.9|31
1641325310000|2022-01-04 19:41:50|90955.1|90905.1|90954.3|90904.3|90955.5|90905.5|90954.3|90904.3|16
1641325320000|2022-01-04 19:42:00|90954.8|90904.8|90958.8|90908.8|90960.4|90910.4|90954.8|90904.8|41
1641325330000|2022-01-04 19:42:10|90959|90909|90957.9|90907.9|90959.4|90909.4|90957.9|90907.9|30
1641325340000|2022-01-04 19:42:20|90958.4|90908.4|90958.4|90908.4|90958.6|90908.6|90957.9|90907.9|21
1641325350000|2022-01-04 19:42:30|90958.6|90908.6|90958.3|90908.3|90960.8|90910.8|90957.9|90907.9|36
1641325360000|2022-01-04 19:42:40|90958.5|90908.5|90958.3|90908.3|90958.8|90908.8|90957.8|90907.8|24
1641325370000|2022-01-04 19:42:50|90958.1|90908.1|90960.7|90910.7|90961.2|90911.2|90957.3|90907.3|44
1641325380000|2022-01-04 19:43:00|90960.9|90910.9|90960|90910|90961.2|90911.2|90959.6|90909.6|26
1641325390000|2022-01-04 19:43:10|90959.6|90909.6|90958.5|90908.5|90960.2|90910.2|90958.1|90908.1|23
1641325400000|2022-01-04 19:43:20|90959|90909|90958.8|90908.8|90959.4|90909.4|90958.1|90908.1|30
1641325410000|2022-01-04 19:43:30|90959.2|90909.2|90958.9|90908.9|90959.5|90909.5|90958.1|90908.1|31
1641325420000|2022-01-04 19:43:40|90959.2|90909.2|90960.1|90910.1|90960.1|90910.1|90957.5|90907.5|25
1641325430000|2022-01-04 19:43:50|90959.9|90909.9|90958.1|90908.1|90960.4|90910.4|90958.1|90908.1|28
1641325440000|2022-01-04 19:44:00|90958.4|90908.4|90959.9|90909.9|90960|90910|90956.9|90906.9|20
1641325450000|2022-01-04 19:44:10|90960|90910|90962.5|90912.5|90962.5|90912.5|90959.1|90909.1|15
1641325460000|2022-01-04 19:44:20|90963.4|90913.4|90965.4|90915.4|90965.5|90915.5|90961.6|90911.6|39
1641325470000|2022-01-04 19:44:30|90965.3|90915.3|90966.8|90916.8|90967.4|90917.4|90963.5|90913.5|29
1641325480000|2022-01-04 19:44:40|90967.4|90917.4|90962.1|90912.1|90967.4|90917.4|90961.8|90911.8|36
1641325490000|2022-01-04 19:44:50|90962.3|90912.3|90961.4|90911.4|90963|90913|90961.3|90911.3|26
1641325500000|2022-01-04 19:45:00|90961.2|90911.2|90961.4|90911.4|90961.8|90911.8|90960.8|90910.8|29
1641325510000|2022-01-04 19:45:10|90963|90913|90962.1|90912.1|90964.4|90914.4|90961.9|90911.9|18
1641325520000|2022-01-04 19:45:20|90962.3|90912.3|90963.1|90913.1|90963.9|90913.9|90962.1|90912.1|23
1641325530000|2022-01-04 19:45:30|90963.4|90913.4|90964.4|90914.4|90966.6|90916.6|90963.4|90913.4|50
1641325540000|2022-01-04 19:45:40|90964.6|90914.6|90967.6|90917.6|90967.8|90917.8|90963.5|90913.5|38
1641325550000|2022-01-04 19:45:50|90967.3|90917.3|90968.3|90918.3|90969.2|90919.2|90966.6|90916.6|27
1641325560000|2022-01-04 19:46:00|90968.5|90918.5|90967.4|90917.4|90969.3|90919.3|90966.9|90916.9|36
1641325570000|2022-01-04 19:46:10|90967.5|90917.5|90965.1|90915.1|90967.5|90917.5|90965.1|90915.1|21
1641325580000|2022-01-04 19:46:20|90965.9|90915.9|90963.3|90913.3|90966.4|90916.4|90962.9|90912.9|28
1641325590000|2022-01-04 19:46:30|90963.4|90913.4|90963.7|90913.7|90964.2|90914.2|90962.7|90912.7|29
1641325600000|2022-01-04 19:46:40|90964|90914|90960|90910|90964|90914|90960|90910|28
1641325610000|2022-01-04 19:46:50|90959.6|90909.6|90952.6|90902.6|90959.6|90909.6|90952.2|90902.2|45
1641325620000|2022-01-04 19:47:00|90952.7|90902.7|90961.2|90911.2|90961.2|90911.2|90952.7|90902.7|39
1641325630000|2022-01-04 19:47:10|90961|90911|90963|90913|90963.7|90913.7|90961|90911|24
1641325640000|2022-01-04 19:47:20|90963.3|90913.3|90962.9|90912.9|90964|90914|90962.7|90912.7|28
1641325650000|2022-01-04 19:47:30|90963.4|90913.4|90960.8|90910.8|90964.9|90914.9|90960.7|90910.7|30
1641325660000|2022-01-04 19:47:40|90961.1|90911.1|90960.8|90910.8|90961.8|90911.8|90960.2|90910.2|33
1641325670000|2022-01-04 19:47:50|90960.6|90910.6|90962.2|90912.2|90962.5|90912.5|90960.6|90910.6|21
1641325680000|2022-01-04 19:48:00|90962.3|90912.3|90962.9|90912.9|90964.9|90914.9|90961.5|90911.5|33
1641325690000|2022-01-04 19:48:10|90963.3|90913.3|90962.6|90912.6|90964.9|90914.9|90961.8|90911.8|32
1641325700000|2022-01-04 19:48:20|90961.8|90911.8|90956.7|90906.7|90963.3|90913.3|90956.3|90906.3|51
1641325710000|2022-01-04 19:48:30|90956.5|90906.5|90955.8|90905.8|90958.2|90908.2|90955.7|90905.7|40
1641325720000|2022-01-04 19:48:40|90955.5|90905.5|90952.1|90902.1|90957.6|90907.6|90951.7|90901.7|35
1641325730000|2022-01-04 19:48:50|90952.4|90902.4|90947.1|90897.1|90953.5|90903.5|90946.9|90896.9|36
1641325740000|2022-01-04 19:49:00|90946.1|90896.1|90964.8|90914.8|90966|90916|90945.7|90895.7|46
1641325750000|2022-01-04 19:49:10|90965|90915|90969.3|90919.3|90969.3|90919.3|90963.9|90913.9|46
1641325760000|2022-01-04 19:49:20|90968.9|90918.9|90974.8|90924.8|90975.8|90925.8|90968.9|90918.9|40
1641325770000|2022-01-04 19:49:30|90973.3|90923.3|90975.1|90925.1|90975.7|90925.7|90973.3|90923.3|33
1641325780000|2022-01-04 19:49:40|90975.5|90925.5|90975.7|90925.7|90977.6|90927.6|90974.6|90924.6|43
1641325790000|2022-01-04 19:49:50|90975.4|90925.4|90979.9|90929.9|90980.4|90930.4|90975.4|90925.4|40
1641325800000|2022-01-04 19:50:00|90980.3|90930.3|90977.7|90927.7|90983.4|90933.4|90977.6|90927.6|57
1641325810000|2022-01-04 19:50:10|90977.9|90927.9|90973.3|90923.3|90978.5|90928.5|90972.8|90922.8|50
1641325820000|2022-01-04 19:50:20|90973.6|90923.6|90970.4|90920.4|90974.3|90924.3|90969.4|90919.4|42
1641325830000|2022-01-04 19:50:30|90970.7|90920.7|90970.9|90920.9|90971.7|90921.7|90970.3|90920.3|25
1641325840000|2022-01-04 19:50:40|90970.4|90920.4|90965.2|90915.2|90970.4|90920.4|90962.8|90912.8|32
1641325850000|2022-01-04 19:50:50|90963.9|90913.9|90964.9|90914.9|90965.1|90915.1|90963.4|90913.4|24
1641325860000|2022-01-04 19:51:00|90965.1|90915.1|90965.7|90915.7|90965.8|90915.8|90964|90914|16
1641325870000|2022-01-04 19:51:10|90966|90916|90970.7|90920.7|90970.7|90920.7|90965.3|90915.3|27
1641325880000|2022-01-04 19:51:20|90971.1|90921.1|90971.2|90921.2|90971.2|90921.2|90968.6|90918.6|22
1641325890000|2022-01-04 19:51:30|90971.1|90921.1|90976.5|90926.5|90977.8|90927.8|90971.1|90921.1|30
1641325900000|2022-01-04 19:51:40|90976.6|90926.6|90976.2|90926.2|90977.2|90927.2|90976|90926|18
1641325910000|2022-01-04 19:51:50|90976.4|90926.4|90970.6|90920.6|90977.1|90927.1|90970.6|90920.6|35
1641325920000|2022-01-04 19:52:00|90970.4|90920.4|90973.5|90923.5|90975.2|90925.2|90970.4|90920.4|26
1641325930000|2022-01-04 19:52:10|90974.5|90924.5|90973.8|90923.8|90974.5|90924.5|90973.3|90923.3|14
1641325940000|2022-01-04 19:52:20|90973.2|90923.2|90972.4|90922.4|90973.5|90923.5|90971.9|90921.9|22
1641325950000|2022-01-04 19:52:30|90972.3|90922.3|90971.2|90921.2|90972.3|90922.3|90970.3|90920.3|22
1641325960000|2022-01-04 19:52:40|90970.3|90920.3|90969.5|90919.5|90971.1|90921.1|90969.5|90919.5|19
1641325970000|2022-01-04 19:52:50|90969.3|90919.3|90970|90920|90970.6|90920.6|90969.3|90919.3|12
1641325980000|2022-01-04 19:53:00|90966.3|90916.3|90964.2|90914.2|90966.3|90916.3|90962|90912|31
1641325990000|2022-01-04 19:53:10|90964.3|90914.3|90963.9|90913.9|90964.3|90914.3|90963|90913|14
1641326000000|2022-01-04 19:53:20|90964.1|90914.1|90964.7|90914.7|90967.2|90917.2|90963.1|90913.1|34
1641326010000|2022-01-04 19:53:30|90964.4|90914.4|90966.2|90916.2|90966.6|90916.6|90963.6|90913.6|29
1641326020000|2022-01-04 19:53:40|90966.4|90916.4|90966.9|90916.9|90967.9|90917.9|90966|90916|14
1641326030000|2022-01-04 19:53:50|90967.2|90917.2|90967.1|90917.1|90967.3|90917.3|90966.5|90916.5|15
1641326040000|2022-01-04 19:54:00|90967.2|90917.2|90954.6|90929.6|90967.4|90929.9|90954.2|90913.4|29
1641326050000|2022-01-04 19:54:10|90954.2|90929.2|90952|90927|90954.4|90929.4|90952|90927|23
1641326060000|2022-01-04 19:54:20|90952.1|90927.1|90964|90914|90965.5|90927.5|90951.8|90913.4|21
1641326070000|2022-01-04 19:54:30|90963.8|90913.8|90968.2|90918.2|90968.7|90918.7|90963.7|90913.7|35
1641326080000|2022-01-04 19:54:40|90967.6|90917.6|90965.6|90915.6|90968.1|90918.1|90965.3|90915.3|21
1641326090000|2022-01-04 19:54:50|90966|90916|90965.5|90915.5|90966.3|90916.3|90962.8|90912.8|30
1641326100000|2022-01-04 19:55:00|90964.9|90914.9|90965.4|90915.4|90966.1|90916.1|90964.4|90914.4|32
1641326110000|2022-01-04 19:55:10|90965.3|90915.3|90962|90912|90965.8|90915.8|90960.7|90910.7|19
1641326120000|2022-01-04 19:55:20|90961.8|90911.8|90962.1|90912.1|90962.8|90912.8|90961.3|90911.3|29
1641326130000|2022-01-04 19:55:30|90962.3|90912.3|90963.2|90913.2|90963.4|90913.4|90961.8|90911.8|18
1641326140000|2022-01-04 19:55:40|90963.1|90913.1|90961.9|90911.9|90963.9|90913.9|90961.9|90911.9|32
1641326150000|2022-01-04 19:55:50|90962|90912|90962.8|90912.8|90963.2|90913.2|90960.8|90910.8|26
1641326160000|2022-01-04 19:56:00|90962.7|90912.7|90963.4|90913.4|90963.9|90913.9|90962.7|90912.7|29
1641326170000|2022-01-04 19:56:10|90963.5|90913.5|90962|90912|90963.7|90913.7|90960.4|90910.4|34
1641326180000|2022-01-04 19:56:20|90961.4|90911.4|90962.3|90912.3|90963.2|90913.2|90960.8|90910.8|35
1641326190000|2022-01-04 19:56:30|90962.1|90912.1|90963.9|90913.9|90964.6|90914.6|90960.5|90910.5|30
1641326200000|2022-01-04 19:56:40|90964.4|90914.4|90967.2|90917.2|90967.6|90917.6|90963.4|90913.4|31
1641326210000|2022-01-04 19:56:50|90967.3|90917.3|90966.8|90916.8|90968|90918|90966.5|90916.5|32
1641326220000|2022-01-04 19:57:00|90966.9|90916.9|90967.9|90917.9|90968|90918|90966.6|90916.6|33
1641326230000|2022-01-04 19:57:10|90967.4|90917.4|90966.8|90916.8|90968.7|90918.7|90965.1|90915.1|29
1641326240000|2022-01-04 19:57:20|90966.9|90916.9|90966.8|90916.8|90967.5|90917.5|90966.3|90916.3|24
1641326250000|2022-01-04 19:57:30|90962.8|90912.8|90964.5|90914.5|90964.9|90914.9|90960.2|90910.2|46
1641326260000|2022-01-04 19:57:40|90964.8|90914.8|90959.5|90909.5|90964.9|90914.9|90958.5|90908.5|33
1641326270000|2022-01-04 19:57:50|90959.8|90909.8|90964.5|90914.5|90964.5|90914.5|90959.8|90909.8|31
1641326280000|2022-01-04 19:58:00|90965.6|90915.6|90964.1|90914.1|90965.7|90915.7|90963.3|90913.3|37
1641326290000|2022-01-04 19:58:10|90964|90914|90957.3|90907.3|90964|90914|90955.1|90905.1|37
1641326300000|2022-01-04 19:58:20|90957.2|90907.2|90956.4|90906.4|90958.9|90908.9|90956.1|90906.1|46
1641326310000|2022-01-04 19:58:30|90956.9|90906.9|90953.3|90903.3|90957.1|90907.1|90951.5|90901.5|49
1641326320000|2022-01-04 19:58:40|90953.6|90903.6|90953.3|90903.3|90954.9|90904.9|90951.6|90901.6|39
1641326330000|2022-01-04 19:58:50|90953.4|90903.4|90960.5|90910.5|90960.8|90910.8|90953.3|90903.3|48
1641326340000|2022-01-04 19:59:00|90960.9|90910.9|90964.5|90914.5|90965.4|90915.4|90960.9|90910.9|42
1641326350000|2022-01-04 19:59:10|90964.6|90914.6|90961|90911|90964.9|90922.4|90945.7|90907.9|41
1641326360000|2022-01-04 19:59:20|90960.9|90910.9|90957|90907|90961.4|90911.4|90956.3|90906.3|41
1641326370000|2022-01-04 19:59:30|90957.3|90907.3|90970.9|90920.9|90970.9|90920.9|90956.4|90906.4|52
1641326380000|2022-01-04 19:59:40|90970.8|90920.8|90968.9|90918.9|90971.7|90921.7|90965.2|90915.2|48
1641326390000|2022-01-04 19:59:50|90968.1|90918.1|90972.4|90922.4|90972.8|90922.8|90967.7|90917.7|54
1641326400000|2022-01-04 20:00:00|90972.2|90922.2|90962.8|90912.8|90972.2|90922.2|90960.2|90910.2|53
1641326410000|2022-01-04 20:00:10|90964.1|90914.1|90961.5|90911.5|90964.1|90914.1|90961.3|90911.3|26
1641326420000|2022-01-04 20:00:20|90962.2|90912.2|90958|90908|90962.5|90912.5|90955.4|90905.4|38
1641326430000|2022-01-04 20:00:30|90958.1|90908.1|90964.7|90914.7|90965.4|90915.4|90957.1|90907.1|46
1641326440000|2022-01-04 20:00:40|90964.9|90914.9|90968.8|90918.8|90969.4|90919.4|90964.9|90914.9|48
1641326450000|2022-01-04 20:00:50|90969|90919|90970|90920|90971.9|90921.9|90968.6|90918.6|34
1641326460000|2022-01-04 20:01:00|90970.1|90920.1|90968.3|90918.3|90970.4|90920.4|90967|90917|37
1641326470000|2022-01-04 20:01:10|90967.7|90917.7|90970.6|90920.6|90971.8|90921.8|90967.7|90917.7|37
1641326480000|2022-01-04 20:01:20|90970.7|90920.7|90972|90922|90972.2|90922.2|90970.5|90920.5|24
1641326490000|2022-01-04 20:01:30|90972.1|90922.1|90981|90931|90981.2|90931.2|90971.3|90921.3|30
1641326500000|2022-01-04 20:01:40|90981.3|90931.3|90980.6|90930.6|90981.3|90931.3|90978.7|90928.7|34
1641326510000|2022-01-04 20:01:50|90980.2|90930.2|90983.1|90933.1|90983.2|90933.2|90980.2|90930.2|43
1641326520000|2022-01-04 20:02:00|90983.4|90933.4|90987.7|90937.7|90988.3|90938.3|90983.4|90933.4|35
1641326530000|2022-01-04 20:02:10|90987.6|90937.6|90984.9|90934.9|90988.9|90938.9|90982.8|90932.8|39
1641326540000|2022-01-04 20:02:20|90985.2|90935.2|90987.6|90937.6|90990.2|90940.2|90984.9|90934.9|36
1641326550000|2022-01-04 20:02:30|90987.7|90937.7|90984.8|90934.8|90990.6|90940.6|90984.1|90934.1|41
1641326560000|2022-01-04 20:02:40|90985.1|90935.1|90991.5|90941.5|90992.2|90942.2|90985.1|90935.1|44
1641326570000|2022-01-04 20:02:50|90991.6|90941.6|90995.2|90945.2|90995.2|90945.2|90991.6|90941.6|40
1641326580000|2022-01-04 20:03:00|90994.8|90944.8|90996.3|90946.3|90997.1|90947.1|90993.4|90943.4|48
1641326590000|2022-01-04 20:03:10|90996.2|90946.2|90995.5|90945.5|90996.4|90946.4|90992.9|90942.9|37
1641326600000|2022-01-04 20:03:20|90995.7|90945.7|90997.5|90947.5|90998.6|90948.6|90994.8|90944.8|36
1641326610000|2022-01-04 20:03:30|90997.8|90947.8|90995.7|90945.7|90998.1|90948.1|90994.1|90944.1|26
1641326620000|2022-01-04 20:03:40|90995.8|90945.8|90998.8|90948.8|91000.2|90950.2|90995.4|90945.4|37
1641326630000|2022-01-04 20:03:50|90999.8|90949.8|91000.7|90950.7|91001|90951|90997.6|90947.6|34
1641326640000|2022-01-04 20:04:00|91000.5|90950.5|90995.7|90945.7|91002.3|90952.3|90995.2|90945.2|42
1641326650000|2022-01-04 20:04:10|90996.8|90946.8|90996.5|90946.5|90997.2|90947.2|90995.8|90945.8|32
1641326660000|2022-01-04 20:04:20|90996.3|90946.3|90998.6|90948.6|90998.7|90948.7|90996|90946|27
1641326670000|2022-01-04 20:04:30|90998.5|90948.5|90998.8|90948.8|90998.8|90948.8|90997.7|90947.7|21
1641326680000|2022-01-04 20:04:40|90998.2|90948.2|90988.5|90938.5|90998.5|90948.5|90984.2|90934.2|40
1641326690000|2022-01-04 20:04:50|90988.7|90938.7|90989.9|90939.9|90990.2|90940.2|90988.5|90938.5|26
1641326700000|2022-01-04 20:05:00|90990.1|90940.1|90992.6|90942.6|90993.8|90943.8|90990.1|90940.1|27
1641326710000|2022-01-04 20:05:10|90993.1|90943.1|90993|90943|90993.1|90943.1|90991|90941|12
1641326720000|2022-01-04 20:05:20|90993.1|90943.1|90993|90943|90993.3|90943.3|90992.3|90942.3|18
1641326730000|2022-01-04 20:05:30|90992.7|90942.7|90988.4|90938.4|90992.7|90942.7|90987.8|90937.8|39
1641326740000|2022-01-04 20:05:40|90988.1|90938.1|90984.7|90934.7|90988.8|90938.8|90984.7|90934.7|23
1641326750000|2022-01-04 20:05:50|90984.8|90934.8|90986.6|90936.6|90987.8|90937.8|90983.9|90933.9|36
1641326760000|2022-01-04 20:06:00|90986.5|90936.5|90985|90935|90986.6|90936.6|90984.4|90934.4|20
1641326770000|2022-01-04 20:06:10|90985.8|90935.8|90986|90936|90987.3|90937.3|90984.4|90934.4|14
1641326780000|2022-01-04 20:06:20|90986.6|90936.6|90984.4|90934.4|90986.9|90936.9|90984|90934|20
1641326790000|2022-01-04 20:06:30|90985|90935|90984.7|90934.7|90986.5|90936.5|90983.3|90933.3|21
1641326800000|2022-01-04 20:06:40|90984.3|90934.3|90985.2|90935.2|90985.2|90935.2|90983.5|90933.5|19
1641326810000|2022-01-04 20:06:50|90984.9|90934.9|90985.3|90935.3|90987.8|90948.6|90973.2|90934.9|13
1641326820000|2022-01-04 20:07:00|90986|90936|90985.8|90935.8|90987.7|90937.7|90985.4|90935.4|12
1641326830000|2022-01-04 20:07:10|90985.2|90935.2|90967|90942|90985.4|90942|90967|90928.8|25
1641326840000|2022-01-04 20:07:20|90966.8|90941.8|90979.3|90929.3|90980.9|90941.8|90965.7|90928.6|21
1641326850000|2022-01-04 20:07:30|90980.2|90930.2|90981.6|90931.6|90981.6|90931.6|90978.9|90928.9|15
1641326860000|2022-01-04 20:07:40|90982|90932|90981.6|90931.6|90984.3|90934.3|90981.4|90931.4|10
1641326870000|2022-01-04 20:07:50|90982.1|90932.1|90984.4|90934.4|90984.4|90934.4|90982.1|90932.1|15
1641326880000|2022-01-04 20:08:00|90984.3|90934.3|90984|90934|90984.9|90934.9|90982.2|90932.2|20
1641326890000|2022-01-04 20:08:10|90983.9|90933.9|90985.2|90935.2|90986.2|90936.2|90983.8|90933.8|18
1641326900000|2022-01-04 20:08:20|90985.8|90935.8|90982.9|90932.9|90987.6|90947.1|90970.9|90932.9|16
1641326910000|2022-01-04 20:08:30|90984.6|90934.6|90986.1|90936.1|90986.3|90936.3|90984.4|90934.4|12
1641326920000|2022-01-04 20:08:40|90986.3|90936.3|90986.3|90936.3|90987.7|90937.7|90986|90936|13
1641326930000|2022-01-04 20:08:50|90987.1|90937.1|90984.5|90934.5|90987.1|90937.1|90983.1|90933.1|18
1641326940000|2022-01-04 20:09:00|90984.9|90934.9|90985.6|90935.6|90985.6|90935.6|90982|90932|13
1641326950000|2022-01-04 20:09:10|90984.7|90934.7|90983|90933|90985.9|90935.9|90982.9|90932.9|18
1641326960000|2022-01-04 20:09:20|90984.1|90934.1|90985.6|90935.6|90985.6|90935.6|90982.4|90932.4|20
1641326970000|2022-01-04 20:09:30|90985.9|90935.9|90984|90934|90985.9|90935.9|90984|90934|10
1641326980000|2022-01-04 20:09:40|90983.9|90933.9|90985.4|90935.4|90985.4|90935.4|90983.9|90933.9|10
1641326990000|2022-01-04 20:09:50|90985.2|90935.2|90985.8|90935.8|90987|90937|90984.3|90934.3|7
1641327000000|2022-01-04 20:10:00|90984.1|90934.1|90984.3|90934.3|90985.4|90935.4|90984.1|90934.1|9
1641327010000|2022-01-04 20:10:10|90988.2|90938.2|90985.9|90935.9|90988.6|90938.6|90983.9|90933.9|16
1641327020000|2022-01-04 20:10:20|90985.5|90935.5|90985.2|90935.2|90985.5|90935.5|90984.5|90934.5|12
1641327030000|2022-01-04 20:10:30|90985.1|90935.1|90972.2|90947.2|90985.1|90947.2|90970.9|90933.8|9
1641327040000|2022-01-04 20:10:40|90972.4|90947.4|90986.4|90936.4|90986.6|90949.5|90972.3|90936.1|12
1641327050000|2022-01-04 20:10:50|90986.6|90936.6|90973|90948|90986.7|90948|90972.8|90936.6|5
1641327060000|2022-01-04 20:11:00|90972.3|90947.3|90977.7|90927.7|90979.7|90948.9|90966.2|90926.9|36
1641327070000|2022-01-04 20:11:10|90976.6|90926.6|90978.3|90928.3|90978.8|90928.8|90976.6|90926.6|24
1641327080000|2022-01-04 20:11:20|90978.6|90928.6|90966.5|90941.5|90978.7|90942.2|90964.8|90927.3|15
1641327090000|2022-01-04 20:11:30|90966.1|90941.1|90965.7|90940.7|90966.7|90941.7|90964.7|90939.7|22
1641327100000|2022-01-04 20:11:40|90965.9|90940.9|90976.2|90926.2|90980|90940.9|90965.5|90926|14
1641327110000|2022-01-04 20:11:50|90976.7|90926.7|90963.7|90938.7|90977.1|90940.6|90961.8|90926.5|27
1641327120000|2022-01-04 20:12:00|90977.1|90927.1|90977.2|90927.2|90977.9|90927.9|90976.9|90926.9|16
1641327130000|2022-01-04 20:12:10|90977.1|90927.1|90977.3|90927.3|90977.9|90927.9|90977.1|90927.1|19
1641327140000|2022-01-04 20:12:20|90977.7|90927.7|90977.9|90927.9|90977.9|90927.9|90977.1|90927.1|14
1641327150000|2022-01-04 20:12:30|90977.2|90927.2|90961.1|90936.1|90977.2|90939.1|90961.1|90925.9|31
1641327160000|2022-01-04 20:12:40|90962.5|90937.5|90962.4|90937.4|90962.5|90937.5|90961.1|90936.1|9
1641327170000|2022-01-04 20:12:50|90961.7|90936.7|90961.7|90936.7|90962.2|90937.2|90961.5|90936.5|24
1641327180000|2022-01-04 20:13:00|90962|90937|90961.8|90936.8|90962.1|90937.1|90961.1|90936.1|22
1641327190000|2022-01-04 20:13:10|90961.9|90936.9|90961.6|90936.6|90962.3|90937.3|90960.6|90935.6|18
1641327200000|2022-01-04 20:13:20|90961.7|90936.7|90974.1|90924.1|90974.1|90937.6|90961.1|90924|11
1641327210000|2022-01-04 20:13:30|90973.9|90923.9|90974.3|90924.3|90974.3|90924.3|90972.7|90922.7|19
1641327220000|2022-01-04 20:13:40|90973.5|90923.5|90973.3|90923.3|90975.6|90925.6|90972|90922|10
1641327230000|2022-01-04 20:13:50|90974.7|90924.7|90971.7|90921.7|90975.5|90925.5|90971.7|90921.7|17
1641327240000|2022-01-04 20:14:00|90971.6|90921.6|90974.4|90924.4|90975.7|90937.1|90961.5|90921.6|13
1641327250000|2022-01-04 20:14:10|90970.6|90920.6|90960.7|90935.7|90976.3|90938.3|90960.6|90920.6|17
1641327260000|2022-01-04 20:14:20|90961.6|90936.6|90975.5|90925.5|90976.8|90937|90961.2|90923.4|17
1641327270000|2022-01-04 20:14:30|90975.2|90925.2|90971.1|90921.1|90975.9|90934.4|90958.5|90918.5|21
1641327280000|2022-01-04 20:14:40|90973|90923|90972.1|90922.1|90973.9|90923.9|90968.6|90918.6|23
1641327290000|2022-01-04 20:14:50|90972.2|90922.2|90967.2|90917.2|90972.2|90922.2|90966.8|90916.8|21
1641327300000|2022-01-04 20:15:00|90967.5|90917.5|90963.4|90913.4|90967.5|90917.5|90962.4|90912.4|34
1641327310000|2022-01-04 20:15:10|90962.7|90912.7|90960.7|90910.7|90962.9|90912.9|90960.1|90910.1|32
1641327320000|2022-01-04 20:15:20|90960.8|90910.8|90963.3|90913.3|90963.3|90913.3|90959.4|90909.4|31
1641327330000|2022-01-04 20:15:30|90962.6|90912.6|90961.9|90911.9|90966.7|90916.7|90961.8|90911.8|38
1641327340000|2022-01-04 20:15:40|90962.5|90912.5|90961.1|90911.1|90962.9|90912.9|90960.8|90910.8|19
1641327350000|2022-01-04 20:15:50|90960.9|90910.9|90963.5|90913.5|90965.5|90915.5|90960.9|90910.9|29
1641327360000|2022-01-04 20:16:00|90964.2|90914.2|90968.5|90918.5|90969|90919|90963.8|90913.8|48
1641327370000|2022-01-04 20:16:10|90967.6|90917.6|90968.6|90918.6|90968.6|90918.6|90966|90916|31
1641327380000|2022-01-04 20:16:20|90968.3|90918.3|90969|90919|90969.6|90919.6|90967.5|90917.5|17
1641327390000|2022-01-04 20:16:30|90969.1|90919.1|90973.1|90923.1|90973.1|90923.1|90968.9|90918.9|23
1641327400000|2022-01-04 20:16:40|90973.7|90923.7|90973.2|90923.2|90973.7|90923.7|90972.2|90922.2|12
1641327410000|2022-01-04 20:16:50|90973.3|90923.3|90970.4|90920.4|90973.4|90923.4|90970.2|90920.2|20
1641327420000|2022-01-04 20:17:00|90969.7|90919.7|90973.8|90923.8|90974.1|90924.1|90969.7|90919.7|17
1641327430000|2022-01-04 20:17:10|90973.4|90923.4|90969.3|90919.3|90974.1|90924.1|90968.9|90918.9|18
1641327440000|2022-01-04 20:17:20|90969.9|90919.9|90970.5|90920.5|90972.3|90922.3|90969.6|90919.6|14
1641327450000|2022-01-04 20:17:30|90971|90921|90969|90919|90971.1|90921.1|90968.4|90918.4|19
1641327460000|2022-01-04 20:17:40|90969.2|90919.2|90969.7|90919.7|90971.2|90921.2|90969.2|90919.2|17
1641327470000|2022-01-04 20:17:50|90969.9|90919.9|90968.8|90918.8|90971.8|90921.8|90968.8|90918.8|26
1641327480000|2022-01-04 20:18:00|90966.7|90916.7|90970.5|90920.5|90970.7|90920.7|90963.4|90913.4|42
1641327490000|2022-01-04 20:18:10|90970.8|90920.8|90970.5|90920.5|90971.7|90921.7|90969.1|90919.1|25
1641327500000|2022-01-04 20:18:20|90971.4|90921.4|90971.7|90921.7|90971.7|90921.7|90970.3|90920.3|16
1641327510000|2022-01-04 20:18:30|90972.2|90922.2|90977.9|90927.9|90981.5|90939.7|90963.7|90922.2|31
1641327520000|2022-01-04 20:18:40|90977.1|90927.1|90979.3|90929.3|90979.3|90929.3|90976.9|90926.9|25
1641327530000|2022-01-04 20:18:50|90978.7|90928.7|90979.8|90929.8|90979.8|90929.8|90977.4|90927.4|27
1641327540000|2022-01-04 20:19:00|90980.1|90930.1|90975.8|90925.8|90980.3|90930.3|90975.8|90925.8|19
1641327550000|2022-01-04 20:19:10|90977|90927|90964.5|90939.5|90979.5|90942.5|90962.6|90926.9|26
1641327560000|2022-01-04 20:19:20|90965|90940|90977.9|90927.9|90979.5|90940|90964.2|90926.2|14
1641327570000|2022-01-04 20:19:30|90977.7|90927.7|90978.4|90928.4|90978.9|90928.9|90977.3|90927.3|14
1641327580000|2022-01-04 20:19:40|90979.6|90929.6|90978.7|90928.7|90980|90930|90977|90927|22
1641327590000|2022-01-04 20:19:50|90977.5|90927.5|90979.3|90929.3|90979.9|90929.9|90977.4|90927.4|15
1641327600000|2022-01-04 20:20:00|90979|90929|90978.4|90928.4|90979.4|90929.4|90977.7|90927.7|12
1641327610000|2022-01-04 20:20:10|90978.2|90928.2|90980.6|90930.6|90981.8|90931.8|90977.9|90927.9|37
1641327620000|2022-01-04 20:20:20|90981|90931|90981.7|90931.7|90983.9|90933.9|90980.8|90930.8|28
1641327630000|2022-01-04 20:20:30|90981.5|90931.5|90980.1|90930.1|90981.5|90931.5|90977.3|90927.3|43
1641327640000|2022-01-04 20:20:40|90979.5|90929.5|90978.2|90928.2|90979.6|90929.6|90977.7|90927.7|26
1641327650000|2022-01-04 20:20:50|90978.1|90928.1|90979.8|90929.8|90981.9|90931.9|90977.3|90927.3|48
1641327660000|2022-01-04 20:21:00|90978.8|90928.8|90978.3|90928.3|90978.9|90928.9|90976.5|90926.5|37
1641327670000|2022-01-04 20:21:10|90978.6|90928.6|90977|90927|90979.8|90929.8|90976|90926|26
1641327680000|2022-01-04 20:21:20|90977.1|90927.1|90977.5|90927.5|90977.6|90927.6|90976.1|90926.1|15
1641327690000|2022-01-04 20:21:30|90977.9|90927.9|90979.8|90929.8|90981.4|90931.4|90976.5|90926.5|22
1641327700000|2022-01-04 20:21:40|90979.6|90929.6|90979.5|90929.5|90980.6|90930.6|90978.7|90928.7|17
1641327710000|2022-01-04 20:21:50|90979.3|90929.3|90982.3|90932.3|90983.3|90947.8|90972.8|90929.3|23
1641327720000|2022-01-04 20:22:00|90982.6|90932.6|90985.2|90935.2|90985.4|90947.5|90971.9|90932.6|22
1641327730000|2022-01-04 20:22:10|90984.5|90934.5|90984.8|90934.8|90984.8|90934.8|90983.9|90933.9|11
1641327740000|2022-01-04 20:22:20|90984.2|90934.2|90984.2|90934.2|90985.3|90935.3|90984.2|90934.2|9
1641327750000|2022-01-04 20:22:30|90984.1|90934.1|90984.3|90934.3|90985.4|90949.4|90971.7|90931.5|38
1641327760000|2022-01-04 20:22:40|90984.8|90934.8|90984.7|90934.7|90986.7|90949|90972.9|90933|37
1641327770000|2022-01-04 20:22:50|90985|90935|90985.9|90935.9|90986.4|90936.4|90985|90935|22
1641327780000|2022-01-04 20:23:00|90985.3|90935.3|90977.9|90927.9|90985.3|90935.3|90976.9|90926.9|31
1641327790000|2022-01-04 20:23:10|90979.5|90929.5|90978.7|90928.7|90979.8|90929.8|90977.4|90927.4|18
1641327800000|2022-01-04 20:23:20|90978.1|90928.1|90977.8|90927.8|90978.9|90928.9|90976.1|90926.1|9
1641327810000|2022-01-04 20:23:30|90977.3|90927.3|90965.8|90940.8|90980|90943.6|90965.8|90927.3|21
1641327820000|2022-01-04 20:23:40|90966.3|90941.3|90976.9|90926.9|90977.9|90941.3|90964.9|90925|23
1641327830000|2022-01-04 20:23:50|90976.8|90926.8|90983.4|90933.4|90984.9|90941.2|90966.2|90925|34
1641327840000|2022-01-04 20:24:00|90982.5|90932.5|90980|90930|90984.1|90934.1|90980|90930|38
1641327850000|2022-01-04 20:24:10|90979.5|90929.5|90981|90931|90981.3|90931.3|90979.5|90929.5|21
1641327860000|2022-01-04 20:24:20|90980.8|90930.8|90980.7|90930.7|90981.6|90931.6|90980.7|90930.7|8
1641327870000|2022-01-04 20:24:30|90980.5|90930.5|90979.8|90929.8|90980.8|90930.8|90979.3|90929.3|21
1641327880000|2022-01-04 20:24:40|90979.9|90929.9|90980|90930|90980|90930|90978.3|90928.3|17
1641327890000|2022-01-04 20:24:50|90978.4|90928.4|90978.7|90928.7|90979.5|90929.5|90976|90926|20
1641327900000|2022-01-04 20:25:00|90979.5|90929.5|90981.1|90931.1|90982.9|90932.9|90979.5|90929.5|28
1641327910000|2022-01-04 20:25:10|90979.6|90929.6|90978.7|90928.7|90981.2|90931.2|90978.5|90928.5|23
1641327920000|2022-01-04 20:25:20|90978.9|90928.9|90978.2|90928.2|90979.7|90929.7|90978|90928|13
1641327930000|2022-01-04 20:25:30|90978.3|90928.3|90978.6|90928.6|90979.6|90929.6|90976.6|90926.6|27
1641327940000|2022-01-04 20:25:40|90978.9|90928.9|90985.1|90935.1|90985.1|90935.1|90976.7|90926.7|35
1641327950000|2022-01-04 20:25:50|90984|90934|90983.8|90933.8|90987.1|90937.1|90978.4|90928.4|43
1641327960000|2022-01-04 20:26:00|90983.7|90933.7|90988.2|90938.2|90988.3|90938.3|90983.7|90933.7|20
1641327970000|2022-01-04 20:26:10|90988.9|90938.9|90987.8|90937.8|90988.9|90938.9|90987.6|90937.6|17
1641327980000|2022-01-04 20:26:20|90987.6|90937.6|90989.1|90939.1|90990.6|90940.6|90986.9|90936.9|32
1641327990000|2022-01-04 20:26:30|90988.9|90938.9|90990.5|90940.5|90990.6|90940.6|90988.9|90938.9|15
1641328000000|2022-01-04 20:26:40|90990.3|90940.3|90989.1|90939.1|90990.3|90940.3|90989.1|90939.1|9
1641328010000|2022-01-04 20:26:50|90989.2|90939.2|90989.9|90939.9|90989.9|90939.9|90988.7|90938.7|16
1641328020000|2022-01-04 20:27:00|90989.7|90939.7|90989.2|90939.2|90990.7|90940.7|90989|90939|22
1641328030000|2022-01-04 20:27:10|90988.9|90938.9|90989.6|90939.6|90989.8|90939.8|90988.4|90938.4|13
1641328040000|2022-01-04 20:27:20|90989.4|90939.4|90989.7|90939.7|90989.7|90939.7|90988.8|90938.8|13
1641328050000|2022-01-04 20:27:30|90989.5|90939.5|90985.5|90935.5|90990.3|90940.3|90985.3|90935.3|37
1641328060000|2022-01-04 20:27:40|90985.8|90935.8|90988.5|90938.5|90989|90939|90984.2|90934.2|31
1641328070000|2022-01-04 20:27:50|90988.6|90938.6|90988.4|90938.4|90988.9|90938.9|90987.9|90937.9|19
1641328080000|2022-01-04 20:28:00|90988.6|90938.6|90988.6|90938.6|90988.7|90938.7|90988.3|90938.3|14
1641328090000|2022-01-04 20:28:10|90989|90939|90990|90940|90991.3|90941.3|90988.3|90938.3|28
1641328100000|2022-01-04 20:28:20|90989.7|90939.7|90988.7|90938.7|90990.7|90940.7|90988.2|90938.2|28
1641328110000|2022-01-04 20:28:30|90988.6|90938.6|90989.6|90939.6|90989.6|90939.6|90987.7|90937.7|28
1641328120000|2022-01-04 20:28:40|90989.7|90939.7|90989.5|90939.5|90989.7|90939.7|90988.6|90938.6|19
1641328130000|2022-01-04 20:28:50|90989.4|90939.4|90987.1|90937.1|90991.1|90941.1|90986.3|90936.3|30
1641328140000|2022-01-04 20:29:00|90988.4|90938.4|90986.4|90936.4|90988.4|90938.4|90985.8|90935.8|28
1641328150000|2022-01-04 20:29:10|90986.5|90936.5|90993.4|90943.4|90995.8|90957.4|90982.4|90936.5|51
1641328160000|2022-01-04 20:29:20|90993.6|90943.6|90998.9|90948.9|91001.9|90951.9|90992.9|90942.9|40
1641328170000|2022-01-04 20:29:30|90996.6|90946.6|90998.4|90948.4|90999|90949|90995|90945|49
1641328180000|2022-01-04 20:29:40|90998.6|90948.6|90999|90949|90999.8|90949.8|90997.6|90947.6|29
1641328190000|2022-01-04 20:29:50|90999.7|90949.7|91008.3|90958.3|91008.5|90958.5|90999.7|90949.7|39
1641328200000|2022-01-04 20:30:00|91008.2|90958.2|91004.8|90954.8|91008.5|90958.5|91004.4|90954.4|24
1641328210000|2022-01-04 20:30:10|91005.3|90955.3|91007.1|90957.1|91007.1|90957.1|91005.1|90955.1|10
1641328220000|2022-01-04 20:30:20|91007|90957|91005.6|90955.6|91007.2|90957.2|91005.2|90955.2|28
1641328230000|2022-01-04 20:30:30|91005.2|90955.2|91003.2|90953.2|91005.5|90955.5|91002.8|90952.8|31
1641328240000|2022-01-04 20:30:40|91003|90953|91003.8|90953.8|91003.9|90953.9|91001.2|90951.2|22
1641328250000|2022-01-04 20:30:50|91003.6|90953.6|91010.1|90960.1|91010.1|90960.1|91003.1|90953.1|31
1641328260000|2022-01-04 20:31:00|91010.5|90960.5|91010.8|90960.8|91010.8|90960.8|91008.7|90958.7|32
1641328270000|2022-01-04 20:31:10|91010.5|90960.5|91010.7|90960.7|91011.3|90961.3|91010|90960|19
1641328280000|2022-01-04 20:31:20|91011.5|90961.5|91019.5|90969.5|91019.8|90969.8|91011.1|90961.1|45
1641328290000|2022-01-04 20:31:30|91019|90969|91020.9|90970.9|91025.1|90975.1|91019|90969|34
1641328300000|2022-01-04 20:31:40|91021.1|90971.1|91022.3|90972.3|91022.8|90972.8|91020.8|90970.8|21
1641328310000|2022-01-04 20:31:50|91024|90974|91025.6|90975.6|91025.6|90975.6|91023.7|90973.7|15
1641328320000|2022-01-04 20:32:00|91025.5|90975.5|91023.5|90973.5|91025.7|90975.7|91022.6|90972.6|19
1641328330000|2022-01-04 20:32:10|91023.4|90973.4|91024.6|90974.6|91024.6|90974.6|91021.4|90971.4|27
1641328340000|2022-01-04 20:32:20|91024.1|90974.1|91025|90975|91025.9|90975.9|91023.8|90973.8|28
1641328350000|2022-01-04 20:32:30|91025.2|90975.2|91024.2|90974.2|91025.2|90975.2|91023.5|90973.5|33
1641328360000|2022-01-04 20:32:40|91024.1|90974.1|91024.9|90974.9|91025|90975|91024.1|90974.1|14
1641328370000|2022-01-04 20:32:50|91024.8|90974.8|91023.7|90973.7|91024.8|90974.8|91023.6|90973.6|18
1641328380000|2022-01-04 20:33:00|91023.9|90973.9|91023.7|90973.7|91024.3|90974.3|91023|90973|21
1641328390000|2022-01-04 20:33:10|91023.8|90973.8|91023.2|90973.2|91024.5|90974.5|91022.5|90972.5|24
1641328400000|2022-01-04 20:33:20|91022.1|90972.1|91025.3|90975.3|91025.5|90975.5|91022.1|90972.1|14
1641328410000|2022-01-04 20:33:30|91025|90975|91022.5|90972.5|91025|90975|91022.5|90972.5|13
1641328420000|2022-01-04 20:33:40|91022.3|90972.3|91021.4|90971.4|91023.5|90973.5|91021.3|90971.3|16
1641328430000|2022-01-04 20:33:50|91020.8|90970.8|91013.8|90963.8|91020.8|90970.8|91013.4|90963.4|26
1641328440000|2022-01-04 20:34:00|91015.5|90965.5|91016.9|90966.9|91020.6|90970.6|91013.9|90963.9|31
1641328450000|2022-01-04 20:34:10|91017.1|90967.1|91007.6|90957.6|91018.3|90968.3|91007.4|90957.4|26
1641328460000|2022-01-04 20:34:20|91007.5|90957.5|91002.4|90952.4|91009.9|90972.1|90996.1|90948.7|44
1641328470000|2022-01-04 20:34:30|91001.6|90951.6|91008.5|90958.5|91012.5|90962.5|91001.6|90951.6|40
1641328480000|2022-01-04 20:34:40|91010|90960|91007.2|90957.2|91011.8|90961.8|91006.6|90956.6|30
1641328490000|2022-01-04 20:34:50|91007.4|90957.4|90996.8|90971.8|91010.1|90973.8|90996.8|90957.4|14
1641328500000|2022-01-04 20:35:00|90996.5|90971.5|91007.3|90957.3|91012.4|90972.2|90996.2|90956.2|28
1641328510000|2022-01-04 20:35:10|91007.4|90957.4|91011.6|90961.6|91012.2|90962.2|91007|90957|17
1641328520000|2022-01-04 20:35:20|91011|90961|91011.4|90961.4|91014.4|90964.4|91010.5|90960.5|39
1641328530000|2022-01-04 20:35:30|91010.8|90960.8|91011.9|90961.9|91012.4|90962.4|91008.7|90958.7|17
1641328540000|2022-01-04 20:35:40|91011.8|90961.8|91012.2|90962.2|91013.7|90963.7|91011.1|90961.1|16
1641328550000|2022-01-04 20:35:50|91012.6|90962.6|91013.7|90963.7|91014.7|90964.7|91011.2|90961.2|23
1641328560000|2022-01-04 20:36:00|91014.1|90964.1|91012.2|90962.2|91016.8|90966.8|91011.9|90961.9|34
1641328570000|2022-01-04 20:36:10|91011.5|90961.5|91015.2|90965.2|91016.4|90966.4|91010.8|90960.8|16
1641328580000|2022-01-04 20:36:20|91020.4|90970.4|91007.9|90982.9|91022.8|90984.8|91007.4|90968.8|32
1641328590000|2022-01-04 20:36:30|91007.8|90982.8|91020.5|90970.5|91021.2|90991.1|91007.8|90966.7|26
1641328600000|2022-01-04 20:36:40|91020.3|90970.3|91019.7|90969.7|91020.8|90970.8|91019.2|90969.2|16
1641328610000|2022-01-04 20:36:50|91018.7|90968.7|91016.9|90966.9|91018.7|90968.7|91015.5|90965.5|10
1641328620000|2022-01-04 20:37:00|91016.5|90966.5|91015.8|90965.8|91016.5|90966.5|91015.8|90965.8|6
1641328630000|2022-01-04 20:37:10|91015.1|90965.1|91015.6|90965.6|91017|90967|91015|90965|12
1641328640000|2022-01-04 20:37:20|91015.9|90965.9|91015.8|90965.8|91017.5|90967.5|91015.8|90965.8|12
1641328650000|2022-01-04 20:37:30|91016.2|90966.2|91015.1|90965.1|91016.3|90966.3|91014.7|90964.7|10
1641328660000|2022-01-04 20:37:40|91015.3|90965.3|91005.3|90955.3|91015.3|90965.3|91004.6|90954.6|32
1641328670000|2022-01-04 20:37:50|91004.8|90954.8|91005.8|90955.8|91006|90956|91004.8|90954.8|15
1641328680000|2022-01-04 20:38:00|91006.1|90956.1|90992.7|90942.7|91006.3|90956.3|90989.4|90939.4|31
1641328690000|2022-01-04 20:38:10|90996.8|90946.8|91001.1|90951.1|91001.7|90951.7|90993.8|90943.8|40
1641328700000|2022-01-04 20:38:20|91000.9|90950.9|90995.9|90945.9|91000.9|90950.9|90993|90943|28
1641328710000|2022-01-04 20:38:30|90997.1|90947.1|90989.4|90939.4|90997.9|90947.9|90986|90936|39
1641328720000|2022-01-04 20:38:40|90989.7|90939.7|90988.6|90938.6|90991.3|90941.3|90988.3|90938.3|22
1641328730000|2022-01-04 20:38:50|90988.9|90938.9|90986.4|90936.4|90989.4|90939.4|90981.2|90931.2|41
1641328740000|2022-01-04 20:39:00|90986.3|90936.3|90990.2|90940.2|90991.3|90941.3|90985.8|90935.8|27
1641328750000|2022-01-04 20:39:10|90990.1|90940.1|90990.3|90940.3|90991.2|90941.2|90989.9|90939.9|24
1641328760000|2022-01-04 20:39:20|90990.7|90940.7|90994.5|90944.5|90997.6|90947.6|90989.6|90939.6|17
1641328770000|2022-01-04 20:39:30|90995.2|90945.2|90996.5|90946.5|90999.4|90949.4|90995|90945|21
1641328780000|2022-01-04 20:39:40|90997.1|90947.1|90996|90946|90997.1|90947.1|90995.5|90945.5|28
1641328790000|2022-01-04 20:39:50|90995.5|90945.5|90995.4|90945.4|90996.2|90946.2|90995.4|90945.4|9
1641328800000|2022-01-04 20:40:00|90994.4|90944.4|90995.6|90945.6|90995.8|90945.8|90994.1|90944.1|25
1641328810000|2022-01-04 20:40:10|90995.2|90945.2|90994.4|90944.4|90995.8|90945.8|90993.6|90943.6|28
1641328820000|2022-01-04 20:40:20|90994.2|90944.2|91000.6|90950.6|91000.6|90950.6|90994.2|90944.2|29
1641328830000|2022-01-04 20:40:30|91000.5|90950.5|90998|90948|91004.2|90966.5|90988.6|90948|41
1641328840000|2022-01-04 20:40:40|90998.5|90948.5|91000.8|90950.8|91001.4|90951.4|90997.9|90947.9|30
1641328850000|2022-01-04 20:40:50|91000.5|90950.5|90994.7|90944.7|91001|90951|90994.6|90944.6|28
1641328860000|2022-01-04 20:41:00|90996.4|90946.4|90990.8|90940.8|90996.4|90946.4|90990|90940|36
1641328870000|2022-01-04 20:41:10|90990.6|90940.6|90994.3|90944.3|90994.3|90944.3|90989.8|90939.8|21
1641328880000|2022-01-04 20:41:20|90994|90944|90993.1|90943.1|90994.8|90944.8|90993.1|90943.1|13
1641328890000|2022-01-04 20:41:30|90993|90943|90993.8|90943.8|90994.8|90944.8|90992.5|90942.5|8
1641328900000|2022-01-04 20:41:40|90993.7|90943.7|90996.6|90946.6|90998.9|90948.9|90992.8|90942.8|27
1641328910000|2022-01-04 20:41:50|90997.4|90947.4|91000.1|90950.1|91001.8|90951.8|90994.8|90944.8|40
1641328920000|2022-01-04 20:42:00|90999.8|90949.8|90999.3|90949.3|90999.8|90949.8|90998.5|90948.5|21
1641328930000|2022-01-04 20:42:10|90999.7|90949.7|91000.7|90950.7|91001.2|90951.2|90998.9|90948.9|18
1641328940000|2022-01-04 20:42:20|91001|90951|90997.4|90947.4|91001|90951|90997.1|90947.1|12
1641328950000|2022-01-04 20:42:30|90997.5|90947.5|90997.6|90947.6|90998.2|90948.2|90996.4|90946.4|25
1641328960000|2022-01-04 20:42:40|90997.1|90947.1|90997.7|90947.7|90997.7|90947.7|90996.8|90946.8|9
1641328970000|2022-01-04 20:42:50|90997.3|90947.3|90999.2|90949.2|91000.2|90950.2|90996.9|90946.9|22
1641328980000|2022-01-04 20:43:00|90999|90949|90999|90949|90999.3|90949.3|90997.6|90947.6|16
1641328990000|2022-01-04 20:43:10|90998.9|90948.9|90988.8|90938.8|90999|90949|90988.7|90938.7|25
1641329000000|2022-01-04 20:43:20|90988.9|90938.9|90990.4|90940.4|90993.2|90943.2|90988.2|90938.2|27
1641329010000|2022-01-04 20:43:30|90990.8|90940.8|90993.5|90943.5|90993.6|90943.6|90990.2|90940.2|19
1641329020000|2022-01-04 20:43:40|90993.3|90943.3|90995.8|90945.8|90996.5|90946.5|90992.4|90942.4|27
1641329030000|2022-01-04 20:43:50|90995.9|90945.9|90995.3|90945.3|90996.6|90946.6|90995.2|90945.2|17
1641329040000|2022-01-04 20:44:00|90995.4|90945.4|90990|90940|90995.8|90945.8|90989.6|90939.6|26
1641329050000|2022-01-04 20:44:10|90989.8|90939.8|90990.2|90940.2|90992.3|90942.3|90988.5|90938.5|32
1641329060000|2022-01-04 20:44:20|90990.4|90940.4|90997.1|90947.1|90997.1|90957.9|90982.6|90940.4|28
1641329070000|2022-01-04 20:44:30|90997|90947|90997.6|90947.6|90997.9|90947.9|90996.3|90946.3|25
1641329080000|2022-01-04 20:44:40|90997.7|90947.7|90997.6|90947.6|90998|90948|90996.9|90946.9|14
1641329090000|2022-01-04 20:44:50|90997.9|90947.9|91001|90951|91001|90951|90997.3|90947.3|15
1641329100000|2022-01-04 20:45:00|91000.1|90950.1|91000.4|90950.4|91002|90952|90997.8|90947.8|17
1641329110000|2022-01-04 20:45:10|91000.7|90950.7|91000.5|90950.5|91001.1|90951.1|91000|90950|17
1641329120000|2022-01-04 20:45:20|91000|90950|91000.9|90950.9|91002.1|90952.1|91000|90950|19
1641329130000|2022-01-04 20:45:30|91001.4|90951.4|91000.8|90950.8|91001.4|90951.4|91000.8|90950.8|10
1641329140000|2022-01-04 20:45:40|91000.6|90950.6|91001.7|90951.7|91002.5|90952.5|91000.1|90950.1|11
1641329150000|2022-01-04 20:45:50|91001.8|90951.8|91002.2|90952.2|91003.9|90953.9|91001.8|90951.8|10
1641329160000|2022-01-04 20:46:00|91003.8|90953.8|91002.8|90952.8|91003.8|90967.4|90991.2|90952.2|14
1641329170000|2022-01-04 20:46:10|91003|90953|91002.5|90952.5|91005|90955|91002.1|90952.1|26
1641329180000|2022-01-04 20:46:20|91002|90952|91008.5|90958.5|91010|90971.5|90993.3|90952|34
1641329190000|2022-01-04 20:46:30|91008.9|90958.9|91004.4|90954.4|91009.6|90973.2|90993.3|90950.3|38
1641329200000|2022-01-04 20:46:40|91003.3|90953.3|91002.9|90952.9|91004.6|90954.6|91002.6|90952.6|14
1641329210000|2022-01-04 20:46:50|91001.9|90951.9|91004.3|90954.3|91005.8|90955.8|91001.9|90951.9|14
1641329220000|2022-01-04 20:47:00|91004.8|90954.8|91004.6|90954.6|91004.8|90954.8|91002.7|90952.7|14
1641329230000|2022-01-04 20:47:10|90993.6|90968.6|91003.2|90953.2|91005.6|90968.6|90992.6|90952|11
1641329240000|2022-01-04 20:47:20|91002|90952|91007.7|90957.7|91007.7|90957.7|91002|90952|17
1641329250000|2022-01-04 20:47:30|91007.5|90957.5|91007.9|90957.9|91008|90958|91007.1|90957.1|22
1641329260000|2022-01-04 20:47:40|91007.8|90957.8|91007.1|90957.1|91007.9|90957.9|91006.8|90956.8|13
1641329270000|2022-01-04 20:47:50|91007.4|90957.4|91007.1|90957.1|91008.2|90958.2|91006.1|90956.1|22
1641329280000|2022-01-04 20:48:00|90994.7|90969.7|91003.5|90953.5|91004.6|90969.7|90992.1|90953.5|23
1641329290000|2022-01-04 20:48:10|91003.7|90953.7|91004.6|90954.6|91004.6|90954.6|91003.2|90953.2|9
1641329300000|2022-01-04 20:48:20|91004.5|90954.5|91004.4|90954.4|91006.4|90956.4|91004.3|90954.3|22
1641329310000|2022-01-04 20:48:30|91003.8|90953.8|91007.1|90957.1|91007.7|90957.7|91003.8|90953.8|16
1641329320000|2022-01-04 20:48:40|91007.3|90957.3|91016.4|90966.4|91020.6|90980.7|91001.9|90957.2|34
1641329330000|2022-01-04 20:48:50|91016.5|90966.5|91022.5|90972.5|91023.1|90973.1|91015.2|90965.2|33
1641329340000|2022-01-04 20:49:00|91022|90972|91020.7|90970.7|91023.1|90973.1|91020.2|90970.2|38
1641329350000|2022-01-04 20:49:10|91021.1|90971.1|91020.7|90970.7|91021.3|90971.3|91019.7|90969.7|21
1641329360000|2022-01-04 20:49:20|91020.3|90970.3|91019.3|90969.3|91022.7|90972.7|91019.3|90969.3|19
1641329370000|2022-01-04 20:49:30|91019.4|90969.4|91020.1|90970.1|91020.5|90970.5|91018.7|90968.7|22
1641329380000|2022-01-04 20:49:40|91020.5|90970.5|91016.1|90966.1|91020.7|90970.7|91009.1|90959.1|28
1641329390000|2022-01-04 20:49:50|91015.8|90965.8|91017.5|90967.5|91020|90970|91015.8|90965.8|16
1641329400000|2022-01-04 20:50:00|91019|90969|91021.1|90971.1|91022.5|90972.5|91018.3|90968.3|34
1641329410000|2022-01-04 20:50:10|91021.4|90971.4|91015.9|90965.9|91021.9|90971.9|91015.5|90965.5|37
1641329420000|2022-01-04 20:50:20|91014.9|90964.9|91011.7|90961.7|91015.3|90965.3|91010|90960|30
1641329430000|2022-01-04 20:50:30|91011.9|90961.9|91014.7|90964.7|91017.4|90967.4|91011.5|90961.5|28
1641329440000|2022-01-04 20:50:40|91015.2|90965.2|91019|90969|91020.5|90970.5|91014.6|90964.6|38
1641329450000|2022-01-04 20:50:50|91019.3|90969.3|91019.9|90969.9|91019.9|90969.9|91019.2|90969.2|15
1641329460000|2022-01-04 20:51:00|91022.5|90972.5|91026.4|90976.4|91030|90980|91021|90971|38
1641329470000|2022-01-04 20:51:10|91030.3|90980.3|91027.9|90977.9|91030.3|90980.3|91027|90977|35
1641329480000|2022-01-04 20:51:20|91028.2|90978.2|91026.9|90976.9|91028.4|90978.4|91026.3|90976.3|20
1641329490000|2022-01-04 20:51:30|91026.6|90976.6|91012.4|90987.4|91026.6|90988.7|91011.3|90975.2|21
1641329500000|2022-01-04 20:51:40|91012.9|90987.9|91012.7|90987.7|91013.3|90988.3|91011.8|90986.8|24
1641329510000|2022-01-04 20:51:50|91012.6|90987.6|91011.3|90986.3|91013.3|90988.3|91010.9|90985.9|30
1641329520000|2022-01-04 20:52:00|91024.7|90974.7|91019.3|90969.3|91025.8|90975.8|91019.3|90969.3|36
1641329530000|2022-01-04 20:52:10|91016.9|90966.9|91020.7|90970.7|91020.8|90970.8|91016.9|90966.9|15
1641329540000|2022-01-04 20:52:20|91020.1|90970.1|91018.1|90968.1|91021.4|90971.4|91018|90968|27
1641329550000|2022-01-04 20:52:30|91018.3|90968.3|91016.6|90966.6|91019.2|90969.2|91016.4|90966.4|15
1641329560000|2022-01-04 20:52:40|91017|90967|91016.4|90966.4|91021.3|90971.3|91016.4|90966.4|20
1641329570000|2022-01-04 20:52:50|91020.4|90970.4|91016.1|90966.1|91020.4|90970.4|91015.9|90965.9|20
1641329580000|2022-01-04 20:53:00|91015.1|90965.1|91018.3|90968.3|91019.1|90969.1|91015.1|90965.1|14
1641329590000|2022-01-04 20:53:10|91018.1|90968.1|91018.4|90968.4|91019.5|90969.5|91018.1|90968.1|13
1641329600000|2022-01-04 20:53:20|91017.7|90967.7|91018.6|90968.6|91018.6|90968.6|91016.7|90966.7|16
1641329610000|2022-01-04 20:53:30|91018.7|90968.7|91018|90968|91019.6|90969.6|91017.6|90967.6|20
1641329620000|2022-01-04 20:53:40|91017.9|90967.9|91019.2|90969.2|91019.2|90969.2|91017.4|90967.4|24
1641329630000|2022-01-04 20:53:50|91019.3|90969.3|91016.7|90966.7|91021.1|90980.7|91003.9|90963.4|37
1641329640000|2022-01-04 20:54:00|91016.8|90966.8|91011.4|90961.4|91016.8|90966.8|91011.3|90961.3|17
1641329650000|2022-01-04 20:54:10|91012.2|90962.2|91002.6|90977.6|91014.3|90977.9|91000.1|90961.4|32
1641329660000|2022-01-04 20:54:20|91002.9|90977.9|91001.1|90976.1|91003.2|90978.2|91000.7|90975.7|12
1641329670000|2022-01-04 20:54:30|91000.7|90975.7|91002.4|90977.4|91013|90978.9|91000.7|90962.7|19
1641329680000|2022-01-04 20:54:40|91003.4|90978.4|91013|90963|91013.9|90978.7|91000.5|90963|26
1641329690000|2022-01-04 20:54:50|91014.1|90964.1|91018.3|90968.3|91019|90983.1|91005.2|90963.4|39
1641329700000|2022-01-04 20:55:00|91017.3|90967.3|91023.7|90973.7|91026.9|90989.3|91010.8|90967.3|43
1641329710000|2022-01-04 20:55:10|91024|90974|91031.8|90981.8|91033.5|90995.7|91013.4|90974|39
1641329720000|2022-01-04 20:55:20|91031.9|90981.9|91017.3|90967.3|91031.9|90981.9|91014.5|90964.5|58
1641329730000|2022-01-04 20:55:30|91018.1|90968.1|91018.3|90968.3|91019.6|90969.6|91010.9|90960.9|47
1641329740000|2022-01-04 20:55:40|91018.5|90968.5|91019.2|90969.2|91019.8|90969.8|91018.4|90968.4|32
1641329750000|2022-01-04 20:55:50|91019|90969|91022|90972|91026.2|90976.2|91019|90969|46
1641329760000|2022-01-04 20:56:00|91023.6|90973.6|91023|90973|91025.7|90975.7|91021.9|90971.9|38
1641329770000|2022-01-04 20:56:10|91022.7|90972.7|91018.5|90968.5|91023.8|90973.8|91017.6|90967.6|40
1641329780000|2022-01-04 20:56:20|91018.3|90968.3|91017.4|90967.4|91018.3|90981.6|91004.4|90966.5|26
1641329790000|2022-01-04 20:56:30|91002.9|90977.9|91013.3|90963.3|91014.7|90977.9|91000.1|90961.8|28
1641329800000|2022-01-04 20:56:40|91013|90963|91007.1|90957.1|91013.9|90969.2|90993.9|90956.1|34
1641329810000|2022-01-04 20:56:50|91007.3|90957.3|91012.7|90962.7|91012.7|90962.7|91006.9|90956.9|30
1641329820000|2022-01-04 20:57:00|91012.9|90962.9|91014.7|90964.7|91018.9|90968.9|91012|90962|34
1641329830000|2022-01-04 20:57:10|91017.5|90967.5|91016|90966|91018.7|90968.7|91015.3|90965.3|26
1641329840000|2022-01-04 20:57:20|91016.2|90966.2|91013.9|90963.9|91016.9|90966.9|91002.3|90952.3|40
1641329850000|2022-01-04 20:57:30|91013.6|90963.6|91014.3|90964.3|91019.3|90969.3|91013.6|90963.6|44
1641329860000|2022-01-04 20:57:40|91014.8|90964.8|91010.9|90960.9|91014.8|90964.8|91008|90958|44
1641329870000|2022-01-04 20:57:50|91011.2|90961.2|90996.1|90946.1|91011.8|90961.8|90993.5|90943.5|57
1641329880000|2022-01-04 20:58:00|90996|90946|90993.8|90943.8|90997.6|90947.6|90988.4|90938.4|53
1641329890000|2022-01-04 20:58:10|90993.3|90943.3|90995.4|90945.4|91001.1|90951.1|90992.5|90942.5|55
1641329900000|2022-01-04 20:58:20|90995.7|90945.7|90999.4|90949.4|91000.7|90950.7|90995.7|90945.7|57
1641329910000|2022-01-04 20:58:30|90998.5|90948.5|90998.9|90948.9|90999.6|90949.6|90998|90948|39
1641329920000|2022-01-04 20:58:40|90999.1|90949.1|90975.8|90925.8|90999.1|90949.1|90974.9|90924.9|59
1641329930000|2022-01-04 20:58:50|90975.7|90925.7|90976.8|90926.8|90979.4|90929.4|90975.7|90925.7|43
1641329940000|2022-01-04 20:59:00|90976.6|90926.6|90973.6|90923.6|90976.6|90926.6|90972.5|90922.5|55
1641329950000|2022-01-04 20:59:10|90973.1|90923.1|90968.5|90918.5|90973.7|90923.7|90967|90917|44
1641329960000|2022-01-04 20:59:20|90968.7|90918.7|90962.2|90937.2|90973.4|90937.3|90960.8|90917.5|46
1641329970000|2022-01-04 20:59:30|90961.8|90936.8|90963.2|90938.2|90963.7|90938.7|90959.6|90934.6|45
1641329980000|2022-01-04 20:59:40|90963.5|90938.5|90974.4|90949.4|90979.7|90949.4|90963.4|90926.4|50
1641329990000|2022-01-04 20:59:50|90973.8|90948.8|90992.8|90942.8|90996.4|90951.6|90972.3|90939.5|59
1641330000000|2022-01-04 21:00:00|90992.9|90942.9|90993|90943|90997.9|90947.9|90988.1|90938.1|63
1641330010000|2022-01-04 21:00:10|90992.8|90942.8|90996.3|90946.3|90996.3|90946.3|90992.8|90942.8|26
1641330020000|2022-01-04 21:00:20|90993.5|90943.5|90993.1|90943.1|90994.1|90944.1|90991.8|90941.8|30
1641330030000|2022-01-04 21:00:30|90993.8|90943.8|90991.9|90941.9|90993.8|90943.8|90991.4|90941.4|33
1641330040000|2022-01-04 21:00:40|90991.7|90941.7|90991.4|90941.4|90995.3|90945.3|90991.4|90941.4|34
1641330050000|2022-01-04 21:00:50|90989.6|90939.6|90981.5|90931.5|90993.7|90943.7|90980.8|90930.8|56
1641330060000|2022-01-04 21:01:00|90981.6|90931.6|90982.7|90932.7|90984|90934|90976.2|90926.2|61
1641330070000|2022-01-04 21:01:10|90981.9|90931.9|90960.1|90910.1|90983.4|90933.4|90959.7|90909.7|57
1641330080000|2022-01-04 21:01:20|90960.3|90910.3|90959.4|90909.4|90964.9|90914.9|90957.9|90907.9|59
1641330090000|2022-01-04 21:01:30|90960|90910|90965.2|90915.2|90967.1|90917.1|90955.7|90905.7|62
1641330100000|2022-01-04 21:01:40|90966|90916|90962.2|90912.2|90966.9|90916.9|90961.5|90911.5|28
1641330110000|2022-01-04 21:01:50|90963.1|90913.1|90961.1|90911.1|90966.2|90916.2|90960.5|90910.5|46
1641330120000|2022-01-04 21:02:00|90960.8|90910.8|90958.7|90908.7|90962.1|90912.1|90957.1|90907.1|45
1641330130000|2022-01-04 21:02:10|90958.8|90908.8|90962.4|90912.4|90962.6|90912.6|90957.7|90907.7|36
1641330140000|2022-01-04 21:02:20|90962.6|90912.6|90962.6|90912.6|90963.5|90913.5|90961.4|90911.4|28
1641330150000|2022-01-04 21:02:30|90963.3|90913.3|90950|90900|90963.3|90913.3|90943.5|90893.5|42
1641330160000|2022-01-04 21:02:40|90949.8|90899.8|90951.9|90901.9|90954.3|90904.3|90949.6|90899.6|40
1641330170000|2022-01-04 21:02:50|90952.6|90902.6|90953.5|90903.5|90954.8|90904.8|90951.6|90901.6|30
1641330180000|2022-01-04 21:03:00|90953.7|90903.7|90953.7|90903.7|90955.1|90905.1|90952.9|90902.9|24
1641330190000|2022-01-04 21:03:10|90953.6|90903.6|90954|90904|90957.2|90907.2|90951.5|90901.5|36
1641330200000|2022-01-04 21:03:20|90954.2|90904.2|90955|90905|90957.8|90907.8|90954.2|90904.2|18
1641330210000|2022-01-04 21:03:30|90955.5|90905.5|90954.5|90904.5|90956.3|90906.3|90954.3|90904.3|22
1641330220000|2022-01-04 21:03:40|90956.5|90906.5|90957.1|90907.1|90957.6|90907.6|90956.3|90906.3|23
1641330230000|2022-01-04 21:03:50|90955.9|90905.9|90957.5|90907.5|90958.6|90908.6|90954.2|90904.2|17
1641330240000|2022-01-04 21:04:00|90957.3|90907.3|90957.3|90907.3|90958.2|90908.2|90956.5|90906.5|13
1641330250000|2022-01-04 21:04:10|90957.6|90907.6|90961.9|90911.9|90963.8|90913.8|90954.9|90904.9|35
1641330260000|2022-01-04 21:04:20|90961.7|90911.7|90959.3|90909.3|90962.7|90912.7|90958.4|90908.4|13
1641330270000|2022-01-04 21:04:30|90960.9|90910.9|90960|90910|90961.4|90911.4|90959.2|90909.2|19
1641330280000|2022-01-04 21:04:40|90960.5|90910.5|90960.7|90910.7|90960.8|90910.8|90958.2|90908.2|24
1641330290000|2022-01-04 21:04:50|90960.4|90910.4|90957.9|90907.9|90960.4|90910.4|90957.5|90907.5|18
1641330300000|2022-01-04 21:05:00|90957.8|90907.8|90967.9|90917.9|90967.9|90917.9|90957.8|90907.8|27
1641330310000|2022-01-04 21:05:10|90967|90917|90963.1|90913.1|90967|90917|90961.3|90911.3|19
1641330320000|2022-01-04 21:05:20|90964.7|90914.7|90965.9|90915.9|90966.4|90916.4|90963.8|90913.8|36
1641330330000|2022-01-04 21:05:30|90966|90916|90966.8|90916.8|90967|90917|90963.9|90913.9|13
1641330340000|2022-01-04 21:05:40|90966.7|90916.7|90965.9|90915.9|90968.9|90918.9|90965.8|90915.8|28
1641330350000|2022-01-04 21:05:50|90965.8|90915.8|90968.4|90918.4|90968.4|90918.4|90965.8|90915.8|14
1641330360000|2022-01-04 21:06:00|90965.1|90915.1|90967|90917|90969.2|90919.2|90964.8|90914.8|15
1641330370000|2022-01-04 21:06:10|90965.6|90915.6|90964.9|90914.9|90965.6|90915.6|90962.1|90912.1|13
1641330380000|2022-01-04 21:06:20|90964.6|90914.6|90968.8|90918.8|90968.8|90918.8|90963.3|90913.3|14
1641330390000|2022-01-04 21:06:30|90969.2|90919.2|90968.4|90918.4|90969.2|90919.2|90963.9|90913.9|19
1641330400000|2022-01-04 21:06:40|90968.5|90918.5|90967.9|90917.9|90969.1|90919.1|90965|90915|27
1641330410000|2022-01-04 21:06:50|90968.8|90918.8|90965|90915|90970.2|90920.2|90964.2|90914.2|13
1641330420000|2022-01-04 21:07:00|90964.5|90914.5|90964.6|90914.6|90967.7|90917.7|90964|90914|24
1641330430000|2022-01-04 21:07:10|90966.6|90916.6|90967.2|90917.2|90967.8|90917.8|90964.4|90914.4|15
1641330440000|2022-01-04 21:07:20|90967.3|90917.3|90967.4|90917.4|90969|90919|90966.6|90916.6|12
1641330450000|2022-01-04 21:07:30|90967|90917|90967.2|90917.2|90968.2|90918.2|90965.8|90915.8|20
1641330460000|2022-01-04 21:07:40|90968.9|90918.9|90966.8|90916.8|90969.4|90919.4|90965.5|90915.5|22
1641330470000|2022-01-04 21:07:50|90966.9|90916.9|90966.3|90916.3|90969.2|90919.2|90965.2|90915.2|18
1641330480000|2022-01-04 21:08:00|90965.3|90915.3|90966|90916|90966.7|90916.7|90965.1|90915.1|16
1641330490000|2022-01-04 21:08:10|90966.3|90916.3|90964.6|90914.6|90968.1|90918.1|90964.6|90914.6|9
1641330500000|2022-01-04 21:08:20|90963.7|90913.7|90968.6|90918.6|90968.6|90918.6|90963.5|90913.5|26
1641330510000|2022-01-04 21:08:30|90968.3|90918.3|90967.3|90917.3|90969.4|90919.4|90964.3|90914.3|19
1641330520000|2022-01-04 21:08:40|90967.4|90917.4|90966|90916|90968.8|90918.8|90965.4|90915.4|10
1641330530000|2022-01-04 21:08:50|90966.1|90916.1|90967.3|90917.3|90967.4|90917.4|90961.5|90911.5|12
1641330540000|2022-01-04 21:09:00|90968.5|90918.5|90966.3|90916.3|90968.9|90918.9|90963.4|90913.4|12
1641330550000|2022-01-04 21:09:10|90966.2|90916.2|90966|90916|90966.9|90916.9|90966|90916|5
1641330560000|2022-01-04 21:09:20|90964.7|90914.7|90974|90924|90974|90924|90963|90913|34
1641330570000|2022-01-04 21:09:30|90973.8|90923.8|90979|90929|90982.3|90932.3|90971.4|90921.4|27
1641330580000|2022-01-04 21:09:40|90979.8|90929.8|90979.8|90929.8|90982.8|90932.8|90976.4|90926.4|23
1641330590000|2022-01-04 21:09:50|90979.7|90929.7|90981.3|90931.3|90981.3|90931.3|90979.3|90929.3|17
1641330600000|2022-01-04 21:10:00|90981.5|90931.5|90978.1|90928.1|90981.5|90931.5|90978.1|90928.1|17
1641330610000|2022-01-04 21:10:10|90978.9|90928.9|90974.3|90924.3|90981.1|90931.1|90974.3|90924.3|15
1641330620000|2022-01-04 21:10:20|90973.3|90923.3|90976.2|90926.2|90977.1|90927.1|90973.3|90923.3|9
1641330630000|2022-01-04 21:10:30|90980|90930|90979|90929|90980|90930|90976.6|90926.6|10
1641330640000|2022-01-04 21:10:40|90980.4|90930.4|90980.4|90930.4|90980.4|90930.4|90975.7|90925.7|10
1641330650000|2022-01-04 21:10:50|90978.5|90928.5|90980.8|90930.8|90980.8|90930.8|90978.5|90928.5|11
1641330660000|2022-01-04 21:11:00|90981.2|90931.2|90977.6|90927.6|90981.4|90931.4|90977.6|90927.6|17
1641330670000|2022-01-04 21:11:10|90977.8|90927.8|90978|90928|90981|90931|90977.1|90927.1|23
1641330680000|2022-01-04 21:11:20|90978.5|90928.5|90980.5|90930.5|90982.7|90932.7|90978.1|90928.1|31
1641330690000|2022-01-04 21:11:30|90980.6|90930.6|90979.5|90929.5|90980.6|90930.6|90979.5|90929.5|16
1641330700000|2022-01-04 21:11:40|90979.8|90929.8|90980.1|90930.1|90980.8|90930.8|90977.1|90927.1|20
1641330710000|2022-01-04 21:11:50|90979.7|90929.7|90986.4|90936.4|90986.4|90948.5|90973.3|90927.2|28
1641330720000|2022-01-04 21:12:00|90982.1|90932.1|90983.2|90933.2|90984.5|90934.5|90980.5|90930.5|32
1641330730000|2022-01-04 21:12:10|90983.6|90933.6|90979.9|90929.9|90983.6|90933.6|90978.9|90928.9|23
1641330740000|2022-01-04 21:12:20|90980|90930|90979.2|90929.2|90981.1|90931.1|90979.2|90929.2|11
1641330750000|2022-01-04 21:12:30|90977.6|90927.6|90980.2|90930.2|90980.4|90930.4|90977.6|90927.6|4
1641330760000|2022-01-04 21:12:40|90980.6|90930.6|90976.9|90926.9|90982.6|90932.6|90976.5|90926.5|23
1641330770000|2022-01-04 21:12:50|90978.4|90928.4|90975|90925|90979|90929|90974.5|90924.5|23
1641330780000|2022-01-04 21:13:00|90974.9|90924.9|90975.7|90925.7|90976.6|90926.6|90972.9|90922.9|24
1641330790000|2022-01-04 21:13:10|90974.2|90924.2|90976|90926|90976.8|90926.8|90974.2|90924.2|10
1641330800000|2022-01-04 21:13:20|90976.1|90926.1|90969.8|90919.8|90976.5|90926.5|90969.8|90919.8|18
1641330810000|2022-01-04 21:13:30|90969|90919|90968.8|90918.8|90971.5|90921.5|90965|90915|21
1641330820000|2022-01-04 21:13:40|90968|90918|90970.1|90920.1|90970.7|90920.7|90968|90918|18
1641330830000|2022-01-04 21:13:50|90970.2|90920.2|90972|90922|90974.6|90924.6|90970.2|90920.2|23
1641330840000|2022-01-04 21:14:00|90972.3|90922.3|90975.5|90925.5|90975.5|90925.5|90969.9|90919.9|21
1641330850000|2022-01-04 21:14:10|90975.3|90925.3|90972.6|90922.6|90978.1|90928.1|90969.6|90919.6|19
1641330860000|2022-01-04 21:14:20|90973|90923|90974.5|90924.5|90974.7|90924.7|90971.8|90921.8|22
1641330870000|2022-01-04 21:14:30|90974.9|90924.9|90973|90923|90977|90927|90971|90921|17
1641330880000|2022-01-04 21:14:40|90972.9|90922.9|90974.3|90924.3|90974.3|90924.3|90972.4|90922.4|10
1641330890000|2022-01-04 21:14:50|90973.9|90923.9|90976.5|90926.5|90979.5|90929.5|90969|90919|24
1641330900000|2022-01-04 21:15:00|90974.9|90924.9|90975.1|90925.1|90975.3|90925.3|90971.8|90921.8|28
1641330910000|2022-01-04 21:15:10|90974.6|90924.6|90971.9|90921.9|90977.6|90927.6|90971.9|90921.9|14
1641330920000|2022-01-04 21:15:20|90973.6|90923.6|90973.6|90923.6|90976.8|90926.8|90973.6|90923.6|16
1641330930000|2022-01-04 21:15:30|90974.7|90924.7|90973.6|90923.6|90975.4|90925.4|90972.4|90922.4|18
1641330940000|2022-01-04 21:15:40|90974.2|90924.2|90978.7|90928.7|90978.7|90928.7|90973.4|90923.4|12
1641330950000|2022-01-04 21:15:50|90980.1|90930.1|90976.4|90926.4|90981|90931|90971|90921|10
1641330960000|2022-01-04 21:16:00|90976.8|90926.8|90975.8|90925.8|90977|90927|90974|90924|8
1641330970000|2022-01-04 21:16:10|90977.8|90927.8|90976.1|90926.1|90978.3|90928.3|90973.2|90923.2|7
1641330980000|2022-01-04 21:16:20|90977.5|90927.5|90976.9|90926.9|90978|90928|90975.1|90925.1|16
1641330990000|2022-01-04 21:16:30|90977.6|90927.6|90975.6|90925.6|90978.6|90928.6|90975.4|90925.4|13
1641331000000|2022-01-04 21:16:40|90976.8|90926.8|90974.2|90924.2|90979.3|90929.3|90972.9|90922.9|25
1641331010000|2022-01-04 21:16:50|90975.4|90925.4|90980|90930|90980.3|90930.3|90974.4|90924.4|34
1641331020000|2022-01-04 21:17:00|90976.9|90926.9|90978.1|90928.1|90979.1|90929.1|90975.8|90925.8|12
1641331030000|2022-01-04 21:17:10|90979.7|90929.7|90976.4|90926.4|90979.7|90929.7|90976.4|90926.4|6
1641331040000|2022-01-04 21:17:20|90977.8|90927.8|90977.3|90927.3|90978.2|90928.2|90976|90926|8
1641331050000|2022-01-04 21:17:30|90978.4|90928.4|90975.1|90925.1|90979.5|90929.5|90975|90925|12
1641331060000|2022-01-04 21:17:40|90975.9|90925.9|90973.8|90923.8|90976.5|90926.5|90973.6|90923.6|8
1641331070000|2022-01-04 21:17:50|90976.1|90926.1|90974.5|90924.5|90978|90928|90974.2|90924.2|7
1641331080000|2022-01-04 21:18:00|90974.3|90924.3|90977.5|90927.5|90977.5|90927.5|90974.3|90924.3|7
1641331090000|2022-01-04 21:18:10|90977.2|90927.2|90974.7|90924.7|90977.2|90927.2|90973.7|90923.7|7
1641331100000|2022-01-04 21:18:20|90976.8|90926.8|90976.1|90926.1|90978.4|90928.4|90975.9|90925.9|7
1641331110000|2022-01-04 21:18:30|90976.7|90926.7|90972.6|90922.6|90981.6|90931.6|90972.6|90922.6|20
1641331120000|2022-01-04 21:18:40|90975.7|90925.7|90973.5|90923.5|90976.8|90926.8|90972.5|90922.5|28
1641331130000|2022-01-04 21:18:50|90973.4|90923.4|90974.3|90924.3|90974.3|90924.3|90972.3|90922.3|14
1641331140000|2022-01-04 21:19:00|90973.6|90923.6|90973|90923|90974|90924|90972.2|90922.2|18
1641331150000|2022-01-04 21:19:10|90973.1|90923.1|90971.6|90921.6|90973.8|90923.8|90970.1|90920.1|19
1641331160000|2022-01-04 21:19:20|90972|90922|90973.9|90923.9|90974.8|90924.8|90972|90922|14
1641331170000|2022-01-04 21:19:30|90974.2|90924.2|90972.3|90922.3|90976.5|90926.5|90970.4|90920.4|14
1641331180000|2022-01-04 21:19:40|90972.7|90922.7|90972.1|90922.1|90973.4|90923.4|90970.4|90920.4|10
1641331190000|2022-01-04 21:19:50|90970.6|90920.6|90972.9|90922.9|90973.3|90923.3|90970.6|90920.6|13
1641331200000|2022-01-04 21:20:00|90972.1|90922.1|90977.2|90927.2|90979.7|90929.7|90971.8|90921.8|30
1641331210000|2022-01-04 21:20:10|90979.8|90929.8|90978.4|90928.4|90980.3|90930.3|90976.7|90926.7|12
1641331220000|2022-01-04 21:20:20|90978.7|90928.7|90979.9|90929.9|90980.3|90930.3|90978.4|90928.4|19
1641331230000|2022-01-04 21:20:30|90979.8|90929.8|90979.7|90929.7|90979.8|90929.8|90978.6|90928.6|14
1641331240000|2022-01-04 21:20:40|90979.5|90929.5|90979.4|90929.4|90980.4|90930.4|90979|90929|9
1641331250000|2022-01-04 21:20:50|90980.4|90930.4|90978.3|90928.3|90980.7|90930.7|90976.7|90926.7|9
1641331260000|2022-01-04 21:21:00|90978.6|90928.6|90978.4|90928.4|90979.8|90929.8|90977|90927|11
1641331270000|2022-01-04 21:21:10|90978.2|90928.2|90978.1|90928.1|90980.4|90930.4|90978.1|90928.1|6
1641331280000|2022-01-04 21:21:20|90979|90929|90980.3|90930.3|90980.3|90930.3|90978.9|90928.9|5
1641331290000|2022-01-04 21:21:30|90980.1|90930.1|90979.9|90929.9|90980.1|90930.1|90978.3|90928.3|3
1641331300000|2022-01-04 21:21:40|90980.2|90930.2|90979.6|90929.6|90982.3|90932.3|90979.6|90929.6|5
1641331310000|2022-01-04 21:21:50|90980.1|90930.1|90980.4|90930.4|90982.1|90932.1|90980|90930|9
1641331320000|2022-01-04 21:22:00|90980.6|90930.6|90978.7|90928.7|90981.8|90931.8|90978.4|90928.4|11
1641331330000|2022-01-04 21:22:10|90979.9|90929.9|90978.4|90928.4|90981.9|90931.9|90975.6|90925.6|35
1641331340000|2022-01-04 21:22:20|90979.2|90929.2|90977|90927|90979.2|90929.2|90976.2|90926.2|13
1641331350000|2022-01-04 21:22:30|90976.8|90926.8|90978.6|90928.6|90978.6|90928.6|90974.9|90924.9|37
1641331360000|2022-01-04 21:22:40|90979.1|90929.1|90976.4|90926.4|90979.1|90929.1|90976|90926|28
1641331370000|2022-01-04 21:22:50|90976.6|90926.6|90975.8|90925.8|90977.1|90927.1|90975.8|90925.8|17
1641331380000|2022-01-04 21:23:00|90975.5|90925.5|90976|90926|90976.5|90926.5|90975.5|90925.5|16
1641331390000|2022-01-04 21:23:10|90975.7|90925.7|90977.9|90927.9|90979.1|90929.1|90975.6|90925.6|12
1641331400000|2022-01-04 21:23:20|90978.4|90928.4|90976.1|90926.1|90978.4|90928.4|90974.9|90924.9|43
1641331410000|2022-01-04 21:23:30|90975.9|90925.9|90976.7|90926.7|90976.7|90926.7|90975.7|90925.7|31
1641331420000|2022-01-04 21:23:40|90976.3|90926.3|90975|90925|90976.6|90926.6|90975|90925|17
1641331430000|2022-01-04 21:23:50|90975.3|90925.3|90974.7|90924.7|90977.5|90927.5|90974.5|90924.5|26
1641331440000|2022-01-04 21:24:00|90975.2|90925.2|90976.2|90926.2|90976.5|90926.5|90974.4|90924.4|21
1641331450000|2022-01-04 21:24:10|90976.7|90926.7|90976.8|90926.8|90978.4|90928.4|90974.1|90924.1|28
1641331460000|2022-01-04 21:24:20|90977.4|90927.4|90979.7|90929.7|90979.9|90929.9|90977.1|90927.1|20
1641331470000|2022-01-04 21:24:30|90979.3|90929.3|90978.9|90928.9|90980.3|90930.3|90978.5|90928.5|17
1641331480000|2022-01-04 21:24:40|90979.2|90929.2|90978.1|90928.1|90979.8|90929.8|90977.6|90927.6|12
1641331490000|2022-01-04 21:24:50|90978.2|90928.2|90978.1|90928.1|90978.6|90928.6|90977.6|90927.6|12
1641331500000|2022-01-04 21:25:00|90976.6|90926.6|90981|90931|90981|90931|90976.4|90926.4|29
1641331510000|2022-01-04 21:25:10|90981.4|90931.4|90979.6|90929.6|90981.6|90931.6|90976.8|90926.8|13
1641331520000|2022-01-04 21:25:20|90980.2|90930.2|90978.8|90928.8|90980.5|90930.5|90978.6|90928.6|18
1641331530000|2022-01-04 21:25:30|90979.8|90929.8|90977.9|90927.9|90980.9|90930.9|90977.4|90927.4|16
1641331540000|2022-01-04 21:25:40|90974.3|90924.3|90977.7|90927.7|90979.2|90929.2|90974.3|90924.3|25
1641331550000|2022-01-04 21:25:50|90977.2|90927.2|90977.4|90927.4|90978.6|90928.6|90977|90927|6
1641331560000|2022-01-04 21:26:00|90977.5|90927.5|90976.7|90926.7|90978.6|90928.6|90976.6|90926.6|12
1641331570000|2022-01-04 21:26:10|90977.1|90927.1|90976.9|90926.9|90978.5|90928.5|90976.7|90926.7|10
1641331580000|2022-01-04 21:26:20|90977.3|90927.3|90974.8|90924.8|90977.3|90927.3|90974.8|90924.8|6
1641331590000|2022-01-04 21:26:30|90975.2|90925.2|90977|90927|90977.4|90927.4|90975.1|90925.1|10
1641331600000|2022-01-04 21:26:40|90976.2|90926.2|90976.6|90926.6|90978|90928|90976.1|90926.1|23
1641331610000|2022-01-04 21:26:50|90975.7|90925.7|90978.2|90928.2|90978.9|90928.9|90975.7|90925.7|27
1641331620000|2022-01-04 21:27:00|90978.4|90928.4|90977.2|90927.2|90978.4|90928.4|90977.2|90927.2|12
1641331630000|2022-01-04 21:27:10|90977.4|90927.4|90977.6|90927.6|90978.7|90928.7|90976.8|90926.8|38
1641331640000|2022-01-04 21:27:20|90977.4|90927.4|90977.8|90927.8|90978.5|90928.5|90976.5|90926.5|19
1641331650000|2022-01-04 21:27:30|90977.9|90927.9|90982.1|90932.1|90982.7|90932.7|90975.6|90925.6|37
1641331660000|2022-01-04 21:27:40|90983.1|90933.1|90982.5|90932.5|90984.8|90934.8|90979|90929|17
1641331670000|2022-01-04 21:27:50|90982.7|90932.7|90985.6|90935.6|90986|90936|90980.5|90930.5|29
1641331680000|2022-01-04 21:28:00|90985.4|90935.4|90987.1|90937.1|90990.8|90940.8|90982.2|90932.2|34
1641331690000|2022-01-04 21:28:10|90991|90941|90992.2|90942.2|90992.2|90942.2|90988.6|90938.6|28
1641331700000|2022-01-04 21:28:20|90991.8|90941.8|90990.6|90940.6|90991.8|90941.8|90990.3|90940.3|19
1641331710000|2022-01-04 21:28:30|90990.8|90940.8|90991.1|90941.1|90991.4|90941.4|90987.1|90937.1|14
1641331720000|2022-01-04 21:28:40|90991.7|90941.7|90990.4|90940.4|90991.7|90941.7|90989|90939|20
1641331730000|2022-01-04 21:28:50|90989.7|90939.7|90990.6|90940.6|90991.5|90941.5|90989.4|90939.4|26
1641331740000|2022-01-04 21:29:00|90990.5|90940.5|90989.2|90939.2|90991.4|90941.4|90987.4|90937.4|41
1641331750000|2022-01-04 21:29:10|90989.1|90939.1|90990.7|90940.7|90991.9|90941.9|90987|90937|40
1641331760000|2022-01-04 21:29:20|90991.6|90941.6|90990.1|90940.1|90991.6|90941.6|90989.2|90939.2|22
1641331770000|2022-01-04 21:29:30|90990.3|90940.3|90989.2|90939.2|90990.4|90940.4|90989.1|90939.1|19
1641331780000|2022-01-04 21:29:40|90989.6|90939.6|90990.9|90940.9|90990.9|90940.9|90988.8|90938.8|11
1641331790000|2022-01-04 21:29:50|90991.3|90941.3|90989.7|90939.7|90991.8|90941.8|90989|90939|11
1641331800000|2022-01-04 21:30:00|90990|90940|90989.1|90939.1|90992.4|90942.4|90988.6|90938.6|24
1641331810000|2022-01-04 21:30:10|90990.3|90940.3|90989.6|90939.6|90990.7|90940.7|90989.5|90939.5|11
1641331820000|2022-01-04 21:30:20|90989.7|90939.7|90990.6|90940.6|90992.4|90942.4|90989.5|90939.5|31
1641331830000|2022-01-04 21:30:30|90990.7|90940.7|90989.7|90939.7|90990.8|90940.8|90988.3|90938.3|25
1641331840000|2022-01-04 21:30:40|90990.7|90940.7|90990.9|90940.9|90990.9|90940.9|90989.8|90939.8|11
1641331850000|2022-01-04 21:30:50|90990.7|90940.7|90990.9|90940.9|90993|90943|90989.5|90939.5|33
1641331860000|2022-01-04 21:31:00|90991.8|90941.8|90992.1|90942.1|90994.1|90944.1|90986.5|90936.5|25
1641331870000|2022-01-04 21:31:10|90990.2|90940.2|90994.5|90944.5|90994.6|90944.6|90989.7|90939.7|23
1641331880000|2022-01-04 21:31:20|90994.4|90944.4|90995.8|90945.8|90995.8|90945.8|90992.3|90942.3|17
1641331890000|2022-01-04 21:31:30|90995|90945|90994.1|90944.1|90995.7|90945.7|90990.5|90940.5|13
1641331900000|2022-01-04 21:31:40|90993.5|90943.5|90993.2|90943.2|90993.5|90943.5|90989.7|90939.7|9
1641331910000|2022-01-04 21:31:50|90992.6|90942.6|90998.1|90948.1|90998.1|90948.1|90991.6|90941.6|23
1641331920000|2022-01-04 21:32:00|90998.2|90948.2|90992.5|90942.5|90998.5|90948.5|90992.5|90942.5|19
1641331930000|2022-01-04 21:32:10|90995.3|90945.3|90998.9|90948.9|90998.9|90948.9|90994.4|90944.4|13
1641331940000|2022-01-04 21:32:20|90998.6|90948.6|90993.4|90943.4|90998.9|90948.9|90990.5|90940.5|10
1641331950000|2022-01-04 21:32:30|90996.1|90946.1|90999|90949|91000.7|90950.7|90994.3|90944.3|33
1641331960000|2022-01-04 21:32:40|90998.2|90948.2|90997.6|90947.6|91000|90950|90995.6|90945.6|51
1641331970000|2022-01-04 21:32:50|90997.9|90947.9|90997.3|90947.3|90999.6|90949.6|90997.2|90947.2|16
1641331980000|2022-01-04 21:33:00|90998.9|90948.9|91001.2|90951.2|91001.4|90951.4|90998.5|90948.5|39
1641331990000|2022-01-04 21:33:10|91001.1|90951.1|91000.8|90950.8|91002.4|90952.4|90999|90949|28
1641332000000|2022-01-04 21:33:20|91000.9|90950.9|91002.6|90952.6|91004.2|90954.2|91000.8|90950.8|33
1641332010000|2022-01-04 21:33:30|91001.1|90951.1|91002.7|90952.7|91003.8|90953.8|91001.1|90951.1|25
1641332020000|2022-01-04 21:33:40|91001.7|90951.7|91002.5|90952.5|91002.9|90952.9|90997.5|90947.5|49
1641332030000|2022-01-04 21:33:50|91002.3|90952.3|91000.7|90950.7|91008.7|90953.2|90995.6|90938.2|48
1641332040000|2022-01-04 21:34:00|91002.7|90952.7|91000.5|90950.5|91002.7|90952.7|90999.9|90949.9|37
1641332050000|2022-01-04 21:34:10|91000.6|90950.6|91003.5|90953.5|91005.8|90955.8|90998.6|90948.6|28
1641332060000|2022-01-04 21:34:20|91002.7|90952.7|90998.7|90948.7|91002.7|90952.7|90992.7|90942.7|33
1641332070000|2022-01-04 21:34:30|90998.9|90948.9|91002.8|90952.8|91003.5|90953.5|90998.9|90948.9|38
1641332080000|2022-01-04 21:34:40|91002.6|90952.6|91004.4|90954.4|91005.2|90955.2|90999.5|90949.5|33
1641332090000|2022-01-04 21:34:50|91003.8|90953.8|91005.5|90955.5|91007|90957|90999.6|90949.6|36
1641332100000|2022-01-04 21:35:00|91005|90955|91002.4|90952.4|91005.7|90955.7|91000.9|90950.9|27
1641332110000|2022-01-04 21:35:10|91001.3|90951.3|91001.8|90951.8|91002.9|90952.9|91001|90951|18
1641332120000|2022-01-04 21:35:20|91003.1|90953.1|91005.3|90955.3|91005.3|90955.3|91001.1|90951.1|20
1641332130000|2022-01-04 21:35:30|91002.6|90952.6|91002.2|90952.2|91003.4|90953.4|91001.1|90951.1|14
1641332140000|2022-01-04 21:35:40|91002.1|90952.1|91003.9|90953.9|91004.2|90954.2|91002.1|90952.1|19
1641332150000|2022-01-04 21:35:50|91004.1|90954.1|91008.8|90958.8|91010|90960|90999.2|90949.2|33
1641332160000|2022-01-04 21:36:00|91010.3|90960.3|91007.9|90957.9|91010.6|90960.6|91004.9|90954.9|31
1641332170000|2022-01-04 21:36:10|91007.3|90957.3|91009.2|90959.2|91011.4|90961.4|90996.4|90937.2|43
1641332180000|2022-01-04 21:36:20|91009.1|90959.1|91005.6|90955.6|91010|90960|90992|90942|61
1641332190000|2022-01-04 21:36:30|91006.2|90956.2|91005.6|90955.6|91014.2|90957.3|90998.6|90937.5|50
1641332200000|2022-01-04 21:36:40|91006|90956|91005.1|90955.1|91006|90956|90998.2|90948.2|46
1641332210000|2022-01-04 21:36:50|91004.8|90954.8|91016.8|90942.7|91018|90957.8|91002|90942.7|36
1641332220000|2022-01-04 21:37:00|91007.8|90957.8|91007.6|90957.6|91018.3|90958.7|91005.9|90945.8|15
1641332230000|2022-01-04 21:37:10|91006.3|90956.3|91004.4|90954.4|91016.4|90956.3|91002.6|90941.8|27
1641332240000|2022-01-04 21:37:20|91004.3|90954.3|91002.3|90952.3|91006.7|90956.7|91001.9|90951.9|22
1641332250000|2022-01-04 21:37:30|91001.9|90951.9|91002.5|90952.5|91006.3|90956.3|91000.8|90950.8|43
1641332260000|2022-01-04 21:37:40|91002.3|90952.3|91003.4|90953.4|91003.4|90953.4|90998.9|90948.9|45
1641332270000|2022-01-04 21:37:50|91003|90953|90998.3|90948.3|91006.7|90953|90996.5|90932.3|46
1641332280000|2022-01-04 21:38:00|90999.1|90949.1|91007.9|90957.9|91019.1|90957.9|90993.1|90943.1|28
1641332290000|2022-01-04 21:38:10|91009.1|90959.1|91006.1|90956.1|91018.2|90960.2|91001|90938|60
1641332300000|2022-01-04 21:38:20|91004.3|90954.3|91003|90953|91005.2|90955.2|91003|90953|25
1641332310000|2022-01-04 21:38:30|91002.6|90952.6|91004.4|90954.4|91006.4|90956.4|91002.6|90952.6|20
1641332320000|2022-01-04 21:38:40|91016.8|90941.3|91005.4|90955.4|91019.9|90956.3|91005.2|90939.3|11
1641332330000|2022-01-04 21:38:50|91005|90955|91004.7|90954.7|91006.4|90956.4|91002.7|90952.7|22
1641332340000|2022-01-04 21:39:00|91004.6|90954.6|91006.5|90956.5|91006.5|90956.5|91003.6|90953.6|27
1641332350000|2022-01-04 21:39:10|91005.9|90955.9|91004.2|90954.2|91006.5|90956.5|91001.8|90951.8|24
1641332360000|2022-01-04 21:39:20|91003.5|90953.5|91013.3|90963.3|91014.3|90964.3|91002.7|90941.6|44
1641332370000|2022-01-04 21:39:30|91014.1|90964.1|91012.4|90962.4|91015.2|90965.2|91011.2|90961.2|43
1641332380000|2022-01-04 21:39:40|91011.9|90961.9|91015.1|90965.1|91015.4|90965.4|91011.9|90961.9|28
1641332390000|2022-01-04 21:39:50|91013.1|90963.1|91006.9|90956.9|91013.1|90963.1|91004.8|90954.8|34
1641332400000|2022-01-04 21:40:00|91007.1|90957.1|91005.4|90955.4|91016.4|90957.3|91005|90942.1|16
1641332410000|2022-01-04 21:40:10|91005.5|90955.5|91003.5|90953.5|91016.4|90955.7|91003.5|90940|11
1641332420000|2022-01-04 21:40:20|91003.3|90953.3|91027.3|90924.8|91027.3|90953.6|91003.3|90924.8|5
1641332430000|2022-01-04 21:40:30|91025.6|90924|91017.2|90941.2|91027.3|90955.7|91004|90924|17
1641332440000|2022-01-04 21:40:40|91021.5|90937.3|91021.7|90936.6|91021.7|90957.5|91007.5|90935.5|14
1641332450000|2022-01-04 21:40:50|91021.1|90937.2|91016.7|90941.5|91021.1|90942|91016.7|90933.7|15
1641332460000|2022-01-04 21:41:00|91018|90937.6|91016.9|90938|91019.4|90939.8|91015.4|90936.5|13
1641332470000|2022-01-04 21:41:10|91016.1|90939|91017.7|90933.6|91019|90944.5|91014.2|90933.6|20
1641332480000|2022-01-04 21:41:20|91018.6|90931.7|91016.7|90933.2|91021.1|90940.2|91013.4|90922.5|30
1641332490000|2022-01-04 21:41:30|91016.5|90933.1|91017.3|90932.6|91017.4|90938.5|91014.8|90930.3|13
1641332500000|2022-01-04 21:41:40|91013.5|90937.7|91020.2|90925|91020.2|90939.3|91012.4|90924.9|18
1641332510000|2022-01-04 21:41:50|91020.5|90923.3|91018.4|90931|91020.9|90953.3|91003.3|90923.3|26
1641332520000|2022-01-04 21:42:00|91017.6|90933|91020.2|90928.4|91022.1|90935.4|91017.6|90925.8|11
1641332530000|2022-01-04 21:42:10|91019.4|90930.4|91014.8|90937.8|91021.9|90939.5|91013.8|90925.1|8
1641332540000|2022-01-04 21:42:20|91015|90935.7|91018.2|90931.9|91021.6|90935.7|91015|90921.5|16
1641332550000|2022-01-04 21:42:30|91017.9|90931.5|91019|90931.1|91020.6|90933.7|91017.6|90928|28
1641332560000|2022-01-04 21:42:40|91018.7|90932.4|91013.9|90936.3|91018.7|90939.6|91012.2|90932.4|7
1641332570000|2022-01-04 21:42:50|91016.1|90933.6|91020.2|90926.6|91021.7|90952.6|91002.6|90919.5|20
1641332580000|2022-01-04 21:43:00|91020.1|90929.8|91018.7|90928.8|91021.4|90952|91002|90925.3|44
1641332590000|2022-01-04 21:43:10|91020.2|90923.6|91015.7|90938.6|91023.4|90938.6|91015|90923.6|13
1641332600000|2022-01-04 21:43:20|91020.9|90929.6|91019.8|90931.6|91020.9|90936.1|91016.4|90929.6|24
1641332610000|2022-01-04 21:43:30|91021|90930.8|91025.6|90923.4|91025.6|90937.4|91016.3|90923.4|9
1641332620000|2022-01-04 21:43:40|91013.7|90935.4|91015.9|90936.3|91015.9|90940.6|91012.8|90935.4|5
1641332630000|2022-01-04 21:43:50|91014|90942.9|91020.8|90933.3|91026.8|90959.4|91003.9|90925|35
1641332640000|2022-01-04 21:44:00|91021.1|90934.4|91022.5|90924.8|91022.9|90941.6|91017|90924.8|23
1641332650000|2022-01-04 21:44:10|91020.3|90926.1|91022|90930.5|91023.6|90934.2|91020.3|90926.1|9
1641332660000|2022-01-04 21:44:20|91022.2|90928.2|91019|90937.7|91022.5|90946.9|91017.7|90927.7|14
1641332670000|2022-01-04 21:44:30|91020.5|90934.8|91027.5|90945.7|91027.5|90945.7|91015.2|90930|11
1641332680000|2022-01-04 21:44:40|91025.8|90941.8|91024.3|90920.3|91026.3|90948.1|91020.6|90920|13
1641332690000|2022-01-04 21:44:50|91025.1|90925.6|91022.1|90928.1|91025.1|90929.2|91021.3|90920|8
1641332700000|2022-01-04 21:45:00|91022.4|90929.5|91022|90922.3|91022.4|90942.1|91016.1|90917.8|28
1641332710000|2022-01-04 21:45:10|91024.4|90925.3|91020.9|90924.2|91024.4|90933.9|91019.2|90918.5|13
1641332720000|2022-01-04 21:45:20|91020.4|90916.4|91019.6|90925.4|91021.3|90926.6|91016.4|90916.4|6
1641332730000|2022-01-04 21:45:30|91020.7|90926.1|91023.2|90919.2|91026.3|90939.8|91016.8|90918|31
1641332740000|2022-01-04 21:45:40|91021.7|90917.7|91014|90934|91027.4|90942|91014|90917.7|20
1641332750000|2022-01-04 21:45:50|91017.6|90913.6|91022|90925.7|91023.2|90938|91011.2|90913.6|13
1641332760000|2022-01-04 21:46:00|91019.4|90928.2|91014.7|90935.9|91020.3|90935.9|91014.7|90928.2|8
1641332770000|2022-01-04 21:46:10|91017.1|90930|91019.7|90924.9|91024.5|90934.1|91013.8|90919.1|18
1641332780000|2022-01-04 21:46:20|91020.5|90916.5|91017.7|90936.9|91023.5|90936.9|91017.7|90916.5|8
1641332790000|2022-01-04 21:46:30|91021.4|90934.2|91021.3|90926.6|91022.2|90937.1|91015.4|90923.3|18
1641332800000|2022-01-04 21:46:40|91021.1|90932.9|91025.1|90921.1|91026.2|90932.9|91019.9|90920.9|15
1641332810000|2022-01-04 21:46:50|91022.9|90918.9|91026.5|90925.1|91026.5|90931.6|91020.1|90916.1|14
1641332820000|2022-01-04 21:47:00|91027.3|90926|91019.9|90929|91027.3|90929.9|91019.9|90923.3|21
1641332830000|2022-01-04 21:47:10|91019.6|90928.8|91015|90941.9|91023.8|90955.7|91005.7|90919.7|9
1641332840000|2022-01-04 21:47:20|91024|90923.9|91021.2|90924.6|91024.3|90955.9|91003.7|90917.2|30
1641332850000|2022-01-04 21:47:30|91017.2|90934.1|91016.8|90921.7|91023.6|90942.2|91013.1|90913.3|30
1641332860000|2022-01-04 21:47:40|91016.7|90921.6|91007.6|90935.2|91019.7|90935.2|91007.2|90919.8|48
1641332870000|2022-01-04 21:47:50|91008.8|90935.3|91006.8|90923.5|91014.1|90938.1|90999.2|90918.9|37
1641332880000|2022-01-04 21:48:00|91006.2|90923.7|91005.6|90915.9|91012.5|90940.3|90990.3|90910.3|36
1641332890000|2022-01-04 21:48:10|91007|90912.1|90999.8|90905.6|91007|90935|90985|90901.8|76
1641332900000|2022-01-04 21:48:20|91000.5|90906.5|91006.6|90920.3|91006.6|90921.6|90997.4|90906.5|75
1641332910000|2022-01-04 21:48:30|91006.5|90917.7|91007.8|90911.3|91014.9|90928|90998.9|90909.7|58
1641332920000|2022-01-04 21:48:40|91006.4|90912.6|90995.2|90905.8|91006.4|90929.2|90979.2|90896.6|63
1641332930000|2022-01-04 21:48:50|90994.5|90905.2|90999.5|90903.5|90999.5|90928.5|90978.5|90898.2|37
1641332940000|2022-01-04 21:49:00|90992.4|90912.2|90996.8|90896.3|90998|90912.7|90987.9|90893.3|15
1641332950000|2022-01-04 21:49:10|90993|90900.2|90997.5|90908.5|90998.2|90914.7|90987.8|90900.2|25
1641332960000|2022-01-04 21:49:20|90996.8|90907.6|91005.1|90901.1|91005.1|90909.3|90996.8|90901.1|21
1641332970000|2022-01-04 21:49:30|91001.8|90897.8|90995.9|90901.4|91002.4|90902.1|90995.5|90893.2|10
1641332980000|2022-01-04 21:49:40|90988.6|90908.6|90992.3|90908.8|90996.2|90916.5|90988.6|90901.5|11
1641332990000|2022-01-04 21:49:50|90990.1|90912.8|90995.4|90899.7|90999.9|90912.8|90990.1|90895.9|17
1641333000000|2022-01-04 21:50:00|90994.5|90902|90994.5|90902.3|91003.2|90926.5|90975.3|90891.4|42
1641333010000|2022-01-04 21:50:10|90992.3|90906.6|90991.6|90909.9|90999.9|90910.4|90990.8|90893.8|25
1641333020000|2022-01-04 21:50:20|90992|90910.4|90997.1|90906.6|91002.2|90915.2|90990.8|90904.6|24
1641333030000|2022-01-04 21:50:30|90996.6|90906.2|90997.4|90905.1|90999.7|90909.8|90993.8|90901.1|35
1641333040000|2022-01-04 21:50:40|90999.2|90901|90992.1|90905.2|90999.2|90905.9|90992.1|90900.7|10
1641333050000|2022-01-04 21:50:50|90994.4|90906.6|90993.5|90907.5|90998|90911.1|90989.2|90890.4|35
1641333060000|2022-01-04 21:51:00|90993.2|90906.4|90996.7|90902.8|90998.4|90919.4|90990|90899|32
1641333070000|2022-01-04 21:51:10|90996.9|90904.8|90997.3|90903.6|91000.2|90914.6|90990.8|90901|29
1641333080000|2022-01-04 21:51:20|90997.4|90903.7|91000|90905.1|91001.8|90911.4|90996.4|90901.4|23
1641333090000|2022-01-04 21:51:30|90999|90902.5|90994.4|90902.3|90999.1|90909.2|90987.9|90900.6|40
1641333100000|2022-01-04 21:51:40|90994.5|90902.5|90997.4|90896|90999|90903.4|90992.7|90893.9|20
1641333110000|2022-01-04 21:51:50|90997.3|90897.5|90990.5|90909.6|90998.9|90911.5|90986.9|90893.6|16
1641333120000|2022-01-04 21:52:00|90999.2|90902.9|90994.8|90905.4|91001.7|90909.7|90991.5|90894.2|19
1641333130000|2022-01-04 21:52:10|90997.4|90901.5|90995.3|90905.6|91002.3|90906.9|90993.5|90895|11
1641333140000|2022-01-04 21:52:20|90995.6|90903.9|90993.3|90908|90997.8|90909.7|90991.6|90903.3|18
1641333150000|2022-01-04 21:52:30|90994.3|90908.8|90999.7|90902|91002.1|90916.6|90989.2|90898.1|6
1641333160000|2022-01-04 21:52:40|90995.4|90904.9|90996.4|90906.5|91002.6|90910.9|90988.7|90900.1|5
1641333170000|2022-01-04 21:52:50|90992.8|90911.2|91002.8|90901.2|91004.4|90911.2|90992.8|90897.5|11
1641333180000|2022-01-04 21:53:00|91003.2|90900.4|90999.2|90898.1|91003.2|90923.4|90973.4|90894.4|6
1641333190000|2022-01-04 21:53:10|91000|90896.5|90998.5|90900.7|91003.7|90911|90991.7|90896.5|16
1641333200000|2022-01-04 21:53:20|90998.8|90899.3|91003.2|90899.2|91003.9|90906.9|90996.1|90895.5|17
1641333210000|2022-01-04 21:53:30|91004.8|90900.8|90999.9|90896.3|91005.5|90913|90990.4|90896.3|13
1641333220000|2022-01-04 21:53:40|90999.4|90895.4|91002.3|90898.3|91003.8|90899.8|90998.3|90894.3|8
1641333230000|2022-01-04 21:53:50|91001.8|90897.8|90998.3|90904.5|91003.3|90912.1|90991|90897.8|5
1641333240000|2022-01-04 21:54:00|91001.2|90903.2|90989.8|90916.8|91001.2|90917.8|90989|90903.2|5
1641333250000|2022-01-04 21:54:10|90979.3|90929.3|90993.5|90904.9|91000.5|90929.3|90979.3|90900.3|14
1641333260000|2022-01-04 21:54:20|90993.8|90903.7|90999.4|90905.2|91004.2|90910.5|90990.9|90895.8|11
1641333270000|2022-01-04 21:54:30|91000.6|90896.6|90999.9|90899.4|91004.2|90904.4|90987.6|90892.2|8
1641333280000|2022-01-04 21:54:40|90999.5|90897.2|91000.6|90899.5|91001.7|90901.3|90997.9|90894.8|23
1641333290000|2022-01-04 21:54:50|91000.4|90900.1|90997.9|90893.9|91001.4|90902.6|90997.9|90893.9|7
1641333300000|2022-01-04 21:55:00|91005|90901|90995.7|90891.7|91005|90901|90982.8|90878.8|38
1641333310000|2022-01-04 21:55:10|90994|90890|90993.6|90889.6|90996.9|90892.9|90988.6|90884.6|13
1641333320000|2022-01-04 21:55:20|90993.5|90889.5|90981.3|90877.3|90993.5|90889.5|90979.7|90875.7|22
1641333330000|2022-01-04 21:55:30|90983.5|90879.5|90980.6|90876.6|90987.2|90883.2|90978.1|90874.1|26
1641333340000|2022-01-04 21:55:40|90979.7|90875.7|90978|90874|90982.3|90878.3|90976.6|90872.6|15
1641333350000|2022-01-04 21:55:50|90978.7|90874.7|91001.7|90897.7|91001.7|90901.6|90976.6|90872.6|18
1641333360000|2022-01-04 21:56:00|90998|90905.3|90978.6|90874.6|91006.1|90905.3|90976.6|90872.6|40
1641333370000|2022-01-04 21:56:10|90981.5|90877.5|91004.9|90901.8|91009|90930.9|90978.5|90874.5|38
1641333380000|2022-01-04 21:56:20|91004.5|90902.3|91002.7|90899.6|91006.2|90902.3|91002.6|90898.6|7
1641333390000|2022-01-04 21:56:30|91001.3|90902.4|91001.2|90900.9|91004.7|90910.9|90999.5|90898.9|7
1641333400000|2022-01-04 21:56:40|91001.4|90897.4|91004.1|90900.1|91004.1|90905.6|91000.5|90897.4|15
1641333410000|2022-01-04 21:56:50|91000.2|90902.7|91001.1|90900.9|91003|90902.7|91000.2|90897.9|10
1641333420000|2022-01-04 21:57:00|90996|90906.4|90993.3|90909|91004.3|90909|90993.3|90897.4|14
1641333430000|2022-01-04 21:57:10|90994.5|90914.1|91007.8|90903.8|91008.1|90914.1|90992.6|90893.2|7
1641333440000|2022-01-04 21:57:20|91010.4|90906.4|91010.7|90906.7|91010.7|90906.7|91004.2|90900.2|11
1641333450000|2022-01-04 21:57:30|91011.3|90907.3|91009|90905|91011.3|90907.3|91008.4|90905|8
1641333460000|2022-01-04 21:57:40|91008.9|90904.9|91008.9|90904.9|91009.6|90905.6|91008.9|90904.9|5
1641333470000|2022-01-04 21:57:50|91009.1|90905.1|91005.9|90901.9|91009.1|90905.1|91005.9|90901.9|7
1641333480000|2022-01-04 21:58:00|91008.1|90904.1|91013.4|90921.1|91019|90939|90989|90904|14
1641333490000|2022-01-04 21:58:10|91015.2|90911.2|91011.6|90925.7|91017.2|90925.7|91004.3|90902|24
1641333500000|2022-01-04 21:58:20|91012.3|90920.3|91016.6|90912.6|91020.2|90925|91010.8|90912.6|19
1641333510000|2022-01-04 21:58:30|91016.9|90912.9|91001.9|90915.8|91016.9|90920.3|91000.8|90909.9|37
1641333520000|2022-01-04 21:58:40|91003.5|90914.4|91010.3|90906.3|91010.7|90917|90999.6|90904.7|37
1641333530000|2022-01-04 21:58:50|91010.1|90906.1|91008.2|90904.2|91010.1|90913|91000.7|90904.2|26
1641333540000|2022-01-04 21:59:00|91008.6|90904.6|90997.4|90910.2|91010.3|90913.3|90996.1|90903.5|33
1641333550000|2022-01-04 21:59:10|91000.2|90908.5|90998.8|90909.6|91006.5|90911.5|90997.2|90902.5|17
1641333560000|2022-01-04 21:59:20|90997.5|90912.6|91002.7|90905.9|91006.2|90912.6|90997.5|90902.2|8
1641333570000|2022-01-04 21:59:30|90979.8|90929.8|90991.8|90941.8|91008.7|90946.2|90979.8|90922.5|26
1641333580000|2022-01-04 21:59:40|90992.3|90942.3|90993.1|90943.1|91008|90943.5|90992.3|90926|28
1641333590000|2022-01-04 21:59:50|91004.4|90929.3|91007.7|90922.6|91009.4|90930|91001|90921|27
1641333600000|2022-01-04 22:00:00|90989|90939|91047.6|90943.6|91054|90950|90989|90932.4|10
1641333620000|2022-01-04 22:00:20|91056.5|90952.5|91056.5|90952.5|91056.5|90952.5|91056.5|90952.5|1
1641333630000|2022-01-04 22:00:30|91056.1|90952.1|91063.7|90959.7|91063.7|90959.7|91055.9|90951.9|4
1641333640000|2022-01-04 22:00:40|91063.6|90959.6|91070.5|90966.5|91070.6|90966.6|91063.6|90959.6|4
1641333650000|2022-01-04 22:00:50|91070.6|90966.6|91069|90965|91070.6|90966.6|91068.7|90964.7|4
1641333660000|2022-01-04 22:01:00|91062.2|90958.2|91071.7|90967.7|91071.7|90967.7|91062.2|90958.2|8
1641337270000|2022-01-04 23:01:10|91130.6|91026.6|91049.6|90945.6|91130.6|91026.6|91041.4|90937.4|43
1641337280000|2022-01-04 23:01:20|91047.1|90943.1|91072.5|90968.5|91072.5|90968.5|91045.3|90941.3|51
1641337290000|2022-01-04 23:01:30|91058|90954|91078|90974|91079.9|90975.9|91058|90954|55
1641337300000|2022-01-04 23:01:40|91077.5|90973.5|91072.1|90968.1|91080.9|90976.9|91067.5|90963.5|54
1641337310000|2022-01-04 23:01:50|91071.4|90967.4|91065.8|90961.8|91076.1|90972.1|91054.8|90950.8|68
1641337320000|2022-01-04 23:02:00|91067.5|90963.5|91053.3|90949.3|91069.2|90965.2|91049|90945|45
1641337330000|2022-01-04 23:02:10|91053.8|90949.8|91039.4|90935.4|91053.8|90949.8|91034.6|90930.6|17
1641337340000|2022-01-04 23:02:20|91038|90934|91053.3|90949.3|91066.4|90962.4|91038|90934|14
1641337350000|2022-01-04 23:02:30|91051.3|90947.3|91052.6|90948.6|91062|90958|91040.8|90936.8|38
1641337360000|2022-01-04 23:02:40|91050.7|90946.7|91039.2|90935.2|91050.7|90946.7|91039.2|90935.2|18
1641337370000|2022-01-04 23:02:50|91039.4|90935.4|91040|90936|91044.7|90940.7|91038.9|90934.9|25
1641337380000|2022-01-04 23:03:00|91039.3|90935.3|91037.3|90933.3|91047.1|90943.1|91031.1|90927.1|18
1641337390000|2022-01-04 23:03:10|91039.7|90935.7|91047.9|90943.9|91047.9|90943.9|91036.3|90932.3|11
1641337400000|2022-01-04 23:03:20|91048.1|90944.1|91033.9|90929.9|91054.9|90950.9|91031|90927|26
1641337410000|2022-01-04 23:03:30|91033.3|90929.3|91034.8|90930.8|91057.3|90953.3|91033.3|90929.3|14
1641337420000|2022-01-04 23:03:40|91027.7|90923.7|91035.2|90931.2|91036.7|90932.7|91027.7|90923.7|15
1641337430000|2022-01-04 23:03:50|91034.8|90930.8|91036.4|90932.4|91036.9|90932.9|91034.7|90930.7|8
1641337440000|2022-01-04 23:04:00|91035.3|90931.3|91034|90930|91035.3|90931.3|91026.7|90922.7|10
1641337450000|2022-01-04 23:04:10|91028.9|90924.9|91033.5|90929.5|91035|90931|91028.9|90924.9|7
1641337460000|2022-01-04 23:04:20|91032.4|90928.4|91044.9|90940.9|91045.8|90941.8|91032.4|90928.4|5
1641337470000|2022-01-04 23:04:30|91028.9|90924.9|91036.2|90932.2|91037.8|90933.8|91028.9|90924.9|11
1641337480000|2022-01-04 23:04:40|91034.4|90930.4|91054.9|90950.9|91061.1|90957.1|91034.4|90930.4|7
1641337490000|2022-01-04 23:04:50|91040.1|90936.1|91044|90940|91044.1|90940.1|91036.8|90932.8|9
1641337500000|2022-01-04 23:05:00|91053.6|90949.6|91045.9|90941.9|91055.2|90951.2|91043.6|90939.6|42
1641337510000|2022-01-04 23:05:10|91048.1|90944.1|91046.9|90942.9|91049|90945|91043.3|90939.3|55
1641337520000|2022-01-04 23:05:20|91047.8|90943.8|91037.9|90933.9|91047.8|90943.8|91032.1|90928.1|57
1641337530000|2022-01-04 23:05:30|91039.1|90935.1|91038.9|90934.9|91043.2|90939.2|91035.9|90931.9|65
1641337540000|2022-01-04 23:05:40|91039.8|90935.8|91034.6|90930.6|91039.8|90935.8|91031.3|90927.3|59
1641337550000|2022-01-04 23:05:50|91035.6|90931.6|91036.3|90932.3|91041.2|90937.2|91033.4|90929.4|56
1641337560000|2022-01-04 23:06:00|91037.1|90933.1|91040.5|90936.5|91041.8|90937.8|91034.1|90930.1|63
1641337570000|2022-01-04 23:06:10|91037.1|90933.1|91044.2|90940.2|91048.8|90944.8|91030.8|90926.8|62
1641337580000|2022-01-04 23:06:20|91044.7|90940.7|91039.1|90935.1|91049.4|90945.4|91037.1|90933.1|52
1641337590000|2022-01-04 23:06:30|91043.1|90939.1|91044.2|90940.2|91047.6|90943.6|91041.1|90937.1|58
1641337600000|2022-01-04 23:06:40|91044|90940|91046.5|90942.5|91046.6|90942.6|91039.1|90935.1|62
1641337610000|2022-01-04 23:06:50|91045.9|90941.9|91042|90938|91049.8|90945.8|91035.1|90931.1|54
1641337620000|2022-01-04 23:07:00|91042.4|90938.4|91040|90936|91047.5|90943.5|91032.3|90928.3|43
1641337630000|2022-01-04 23:07:10|91038.6|90934.6|91043.2|90939.2|91045.8|90941.8|91038.5|90934.5|49
1641337640000|2022-01-04 23:07:20|91045.9|90941.9|91034.8|90930.8|91048|90944|91034.8|90930.8|42
1641337650000|2022-01-04 23:07:30|91033.5|90929.5|91045.5|90941.5|91045.5|90941.5|91033.5|90929.5|51
1641337660000|2022-01-04 23:07:40|91043.8|90939.8|91039.2|90935.2|91046.6|90942.6|91028.1|90924.1|15
1641337670000|2022-01-04 23:07:50|91037.3|90933.3|91036|90932|91045.2|90941.2|91029|90925|22
1641337680000|2022-01-04 23:08:00|91039.3|90935.3|91030.5|90926.5|91042.7|90938.7|91030.5|90926.5|18
1641337690000|2022-01-04 23:08:10|91030.4|90926.4|91035.5|90931.5|91047.5|90943.5|91027|90923|57
1641337700000|2022-01-04 23:08:20|91035.6|90931.6|91036.8|90932.8|91037.5|90933.5|91030.9|90926.9|37
1641337710000|2022-01-04 23:08:30|91037.3|90933.3|91039.2|90935.2|91047|90943|91032.5|90928.5|46
1641337720000|2022-01-04 23:08:40|91038.4|90934.4|91027.7|90923.7|91040.2|90936.2|91022|90918|15
1641337730000|2022-01-04 23:08:50|91028|90924|91030.2|90926.2|91031.2|90927.2|91025.2|90921.2|19
1641337740000|2022-01-04 23:09:00|91030|90926|91032.7|90928.7|91044.4|90940.4|91024.9|90920.9|22
1641337750000|2022-01-04 23:09:10|91029.8|90925.8|91036.2|90932.2|91039.2|90935.2|91029.4|90925.4|21
1641337760000|2022-01-04 23:09:20|91036.1|90932.1|91044.4|90940.4|91046.1|90942.1|91032.8|90928.8|23
1641337770000|2022-01-04 23:09:30|91044.5|90940.5|91045.1|90941.1|91046.5|90942.5|91042.2|90938.2|13
1641337780000|2022-01-04 23:09:40|91044.2|90940.2|91030.3|90926.3|91044.2|90940.2|91030.3|90926.3|19
1641337790000|2022-01-04 23:09:50|91038.9|90934.9|91043.6|90939.6|91044.3|90940.3|91037.3|90933.3|18
1641337800000|2022-01-04 23:10:00|91042.2|90938.2|91038|90934|91042.6|90938.6|91028.9|90924.9|35
1641337810000|2022-01-04 23:10:10|91037.9|90933.9|91042.3|90938.3|91044.2|90940.2|91031.4|90927.4|39
1641337820000|2022-01-04 23:10:20|91039.7|90935.7|91038.2|90934.2|91039.7|90935.7|91031.8|90927.8|14
1641337830000|2022-01-04 23:10:30|91036.4|90932.4|91037.8|90933.8|91038.4|90934.4|91033.7|90929.7|10
1641337840000|2022-01-04 23:10:40|91036.2|90932.2|91042.9|90938.9|91044.7|90940.7|91032.8|90928.8|15
1641337850000|2022-01-04 23:10:50|91042.8|90938.8|91048.7|90944.7|91048.7|90944.7|91033.5|90929.5|14
1641337860000|2022-01-04 23:11:00|91044.2|90940.2|91038.5|90934.5|91044.7|90940.7|91037.6|90933.6|22
1641337870000|2022-01-04 23:11:10|91037|90933|91030.6|90926.6|91042.4|90938.4|91028.7|90924.7|22
1641337880000|2022-01-04 23:11:20|91030.5|90926.5|91027.9|90923.9|91040|90936|91026.7|90922.7|18
1641337890000|2022-01-04 23:11:30|91042.9|90938.9|91034.3|90930.3|91042.9|90938.9|91025.4|90921.4|10
1641337900000|2022-01-04 23:11:40|91032.2|90928.2|91025.2|90921.2|91036.2|90932.2|91025.2|90921.2|11
1641337910000|2022-01-04 23:11:50|91025.7|90921.7|91034.7|90930.7|91034.7|90930.7|91022.3|90918.3|12
1641337920000|2022-01-04 23:12:00|91029.1|90925.1|91032.9|90928.9|91033.2|90929.2|91028|90924|8
1641337930000|2022-01-04 23:12:10|91031.7|90927.7|91019.5|90915.5|91035|90931|91019.5|90915.5|8
1641337940000|2022-01-04 23:12:20|91025.3|90921.3|91023.6|90919.6|91025.4|90921.4|91023.5|90919.5|6
1641337950000|2022-01-04 23:12:30|91035.7|90931.7|91022.4|90918.4|91036.5|90932.5|91022.2|90918.2|15
1641337960000|2022-01-04 23:12:40|91020.8|90916.8|91023.8|90919.8|91024.5|90920.5|91020.4|90916.4|8
1641337970000|2022-01-04 23:12:50|91025|90921|91025|90921|91025|90921|91022.9|90918.9|6
1641337980000|2022-01-04 23:13:00|91035.3|90931.3|91028.6|90924.6|91036.4|90932.4|91026|90922|22
1641337990000|2022-01-04 23:13:10|91028.2|90924.2|91039.8|90935.8|91042.2|90938.2|91028.2|90924.2|27
1641338000000|2022-01-04 23:13:20|91035.6|90931.6|91036.3|90932.3|91040.9|90936.9|91033.4|90929.4|13
1641338010000|2022-01-04 23:13:30|91035.4|90931.4|91029.3|90925.3|91041.3|90937.3|91029.3|90925.3|10
1641338020000|2022-01-04 23:13:40|91029.2|90925.2|91030.8|90926.8|91033.5|90929.5|91028.9|90924.9|10
1641338030000|2022-01-04 23:13:50|91031.7|90927.7|91038.1|90934.1|91048.4|90944.4|91031.7|90927.7|7
1641338040000|2022-01-04 23:14:00|91041.3|90937.3|91025.7|90921.7|91044.7|90940.7|91025.7|90921.7|9
1641338050000|2022-01-04 23:14:10|91025.6|90921.6|91029.5|90925.5|91031.7|90927.7|91024.1|90920.1|14
1641338060000|2022-01-04 23:14:20|91031.5|90927.5|91031.4|90927.4|91034|90930|91020.3|90916.3|13
1641338070000|2022-01-04 23:14:30|91031.2|90927.2|91024.4|90920.4|91033.7|90929.7|91024.4|90920.4|13
1641338080000|2022-01-04 23:14:40|91025.1|90921.1|91041.7|90937.7|91041.7|90937.7|91022.6|90918.6|14
1641338090000|2022-01-04 23:14:50|91033.8|90929.8|91034.6|90930.6|91037.1|90933.1|91022.3|90918.3|13
1641338100000|2022-01-04 23:15:00|91034.9|90930.9|91033.5|90929.5|91035.4|90931.4|91024.8|90920.8|45
1641338110000|2022-01-04 23:15:10|91033.4|90929.4|91028.8|90924.8|91033.9|90929.9|91025.5|90921.5|24
1641338120000|2022-01-04 23:15:20|91028.1|90924.1|91031.1|90927.1|91031.1|90927.1|91026.4|90922.4|13
1641338130000|2022-01-04 23:15:30|91030.4|90926.4|91028.8|90924.8|91034.8|90930.8|91027.1|90923.1|20
1641338140000|2022-01-04 23:15:40|91028.5|90924.5|91029.3|90925.3|91036.1|90932.1|91023|90919|17
1641338150000|2022-01-04 23:15:50|91028.8|90924.8|91033|90929|91034.6|90930.6|91028.2|90924.2|16
1641338160000|2022-01-04 23:16:00|91033.9|90929.9|91037.5|90933.5|91039.8|90935.8|91032.8|90928.8|15
1641338170000|2022-01-04 23:16:10|91038.3|90934.3|91034.8|90930.8|91038.3|90934.3|91026.9|90922.9|33
1641338180000|2022-01-04 23:16:20|91034.6|90930.6|91032.5|90928.5|91036.5|90932.5|91031.5|90927.5|17
1641338190000|2022-01-04 23:16:30|91032.4|90928.4|91038.1|90934.1|91038.5|90934.5|91032.4|90928.4|18
1641338200000|2022-01-04 23:16:40|91038.2|90934.2|91031.6|90927.6|91039.4|90935.4|91030.7|90926.7|19
1641338210000|2022-01-04 23:16:50|91031.8|90927.8|91036.9|90932.9|91036.9|90932.9|91031.6|90927.6|10
1641338220000|2022-01-04 23:17:00|91036.2|90932.2|91037|90933|91039.9|90935.9|91035.8|90931.8|20
1641338230000|2022-01-04 23:17:10|91025.2|90921.2|91036.4|90932.4|91039.5|90935.5|91025.2|90921.2|24
1641338240000|2022-01-04 23:17:20|91037|90933|91034.2|90930.2|91037|90933|91032.3|90928.3|18
1641338250000|2022-01-04 23:17:30|91037.8|90933.8|91038.1|90934.1|91040.3|90936.3|91037.7|90933.7|14
1641338260000|2022-01-04 23:17:40|91037.9|90933.9|91033.9|90929.9|91037.9|90933.9|91031.5|90927.5|3
1641338270000|2022-01-04 23:17:50|91024.1|90920.1|91034.4|90930.4|91036.3|90932.3|91024.1|90920.1|17
1641338280000|2022-01-04 23:18:00|91031.8|90927.8|91034.2|90930.2|91036.2|90932.2|91031.8|90927.8|14
1641338290000|2022-01-04 23:18:10|91024.8|90920.8|91032.7|90928.7|91032.7|90928.7|91024.8|90920.8|9
1641338300000|2022-01-04 23:18:20|91032.6|90928.6|91038.4|90934.4|91039|90935|91032.6|90928.6|12
1641338310000|2022-01-04 23:18:30|91040.8|90936.8|91037|90933|91040.8|90936.8|91033.7|90929.7|24
1641338320000|2022-01-04 23:18:40|91036.2|90932.2|91036.8|90932.8|91039.2|90935.2|91032.8|90928.8|21
1641338330000|2022-01-04 23:18:50|91037.6|90933.6|91034.4|90930.4|91037.6|90933.6|91033.8|90929.8|8
1641338340000|2022-01-04 23:19:00|91031.8|90927.8|91032.1|90928.1|91034.9|90930.9|91031.3|90927.3|9
1641338350000|2022-01-04 23:19:10|91037.6|90933.6|91038.5|90934.5|91038.5|90934.5|91032.4|90928.4|13
1641338360000|2022-01-04 23:19:20|91040|90936|91041.6|90937.6|91044.1|90940.1|91039.1|90935.1|11
1641338370000|2022-01-04 23:19:30|91041|90937|91037.1|90933.1|91041.2|90937.2|91033.9|90929.9|6
1641338380000|2022-01-04 23:19:40|91037.8|90933.8|91040.4|90936.4|91041.7|90937.7|91037.8|90933.8|10
1641338390000|2022-01-04 23:19:50|91032.5|90928.5|91038.2|90934.2|91038.2|90934.2|91031.8|90927.8|7
1641338400000|2022-01-04 23:20:00|91037.2|90933.2|91040.7|90936.7|91040.7|90936.7|91036.5|90932.5|5
1641338410000|2022-01-04 23:20:10|91039.9|90935.9|91039.9|90935.9|91040.3|90936.3|91031.6|90927.6|11
1641338420000|2022-01-04 23:20:20|91040|90936|91043.9|90939.9|91044.6|90940.6|91039.9|90935.9|11
1641338430000|2022-01-04 23:20:30|91042.4|90938.4|91044.3|90940.3|91044.5|90940.5|91041.2|90937.2|13
1641338440000|2022-01-04 23:20:40|91043.6|90939.6|91035.7|90931.7|91043.7|90939.7|91032.1|90928.1|10
1641338450000|2022-01-04 23:20:50|91034.8|90930.8|91036.7|90932.7|91036.8|90932.8|91032.6|90928.6|14
1641338460000|2022-01-04 23:21:00|91037|90933|91043|90939|91043|90939|91035|90931|13
1641338470000|2022-01-04 23:21:10|91042.9|90938.9|91034.3|90930.3|91042.9|90938.9|91028.2|90924.2|6
1641338480000|2022-01-04 23:21:20|91031.1|90927.1|91039.3|90935.3|91039.3|90935.3|91031.1|90927.1|8
1641338490000|2022-01-04 23:21:30|91039|90935|91036.9|90932.9|91040.7|90936.7|91035.8|90931.8|7
1641338500000|2022-01-04 23:21:40|91034.9|90930.9|91039.9|90935.9|91039.9|90935.9|91034.9|90930.9|6
1641338510000|2022-01-04 23:21:50|91038.9|90934.9|91039.3|90935.3|91039.4|90935.4|91036.8|90932.8|7
1641338520000|2022-01-04 23:22:00|91036.6|90932.6|91043|90939|91043|90939|91031.6|90927.6|7
1641338530000|2022-01-04 23:22:10|91041.6|90937.6|91039.1|90935.1|91041.6|90937.6|91036|90932|7
1641338540000|2022-01-04 23:22:20|91040|90936|91037.9|90933.9|91040|90936|91031.2|90927.2|12
1641338550000|2022-01-04 23:22:30|91038.4|90934.4|91044.4|90940.4|91045.1|90941.1|91038.4|90934.4|7
1641338560000|2022-01-04 23:22:40|91045|90941|91040.6|90936.6|91046|90942|91033.7|90929.7|22
1641338570000|2022-01-04 23:22:50|91041.2|90937.2|91040.7|90936.7|91042.1|90938.1|91035.7|90931.7|15
1641338580000|2022-01-04 23:23:00|91041.5|90937.5|91038.3|90934.3|91041.9|90937.9|91038.3|90934.3|5
1641338590000|2022-01-04 23:23:10|91039.3|90935.3|91037.4|90933.4|91040.9|90936.9|91036.5|90932.5|12
1641338600000|2022-01-04 23:23:20|91037.8|90933.8|91038.7|90934.7|91040.2|90936.2|91037.6|90933.6|5
1641338610000|2022-01-04 23:23:30|91047|90943|91041|90937|91047.5|90943.5|91031|90927|14
1641338620000|2022-01-04 23:23:40|91041.3|90937.3|91039.4|90935.4|91046.5|90942.5|91039.4|90935.4|13
1641338630000|2022-01-04 23:23:50|91042|90938|91041.5|90937.5|91044.3|90940.3|91041.2|90937.2|12
1641338640000|2022-01-04 23:24:00|91042|90938|91040.2|90936.2|91044.8|90940.8|91037.5|90933.5|49
1641338650000|2022-01-04 23:24:10|91040.3|90936.3|91041.5|90937.5|91042.3|90938.3|91038.8|90934.8|11
1641338660000|2022-01-04 23:24:20|91041|90937|91039.2|90935.2|91041.2|90937.2|91039.2|90935.2|8
1641338670000|2022-01-04 23:24:30|91038.8|90934.8|91035.7|90931.7|91040.6|90936.6|91033.8|90929.8|19
1641338680000|2022-01-04 23:24:40|91039.7|90935.7|91038.6|90934.6|91040.7|90936.7|91037.5|90933.5|14
1641338690000|2022-01-04 23:24:50|91045.6|90941.6|91038.5|90934.5|91045.6|90941.6|91038|90934|12
1641338700000|2022-01-04 23:25:00|91039.2|90935.2|91032.8|90928.8|91039.2|90935.2|91031.6|90927.6|5
1641338710000|2022-01-04 23:25:10|91035.4|90931.4|91039.2|90935.2|91039.2|90935.2|91035.4|90931.4|15
1641338720000|2022-01-04 23:25:20|91036.5|90932.5|91033.1|90929.1|91037.5|90933.5|91031.1|90927.1|15
1641338730000|2022-01-04 23:25:30|91034|90930|91033.9|90929.9|91034.5|90930.5|91032.4|90928.4|5
1641338740000|2022-01-04 23:25:40|91034.3|90930.3|91033.4|90929.4|91036|90932|91031.6|90927.6|6
1641338750000|2022-01-04 23:25:50|91033.9|90929.9|91031.6|90927.6|91033.9|90929.9|91031.6|90927.6|3
1641338760000|2022-01-04 23:26:00|91045.2|90941.2|91045.2|90941.2|91045.2|90941.2|91045.2|90941.2|1
1641338770000|2022-01-04 23:26:10|91034|90930|91048.9|90944.9|91049.9|90945.9|91028.5|90924.5|32
1641338780000|2022-01-04 23:26:20|91049.1|90945.1|91040|90936|91052|90948|91039.5|90935.5|21
1641338790000|2022-01-04 23:26:30|91045.3|90941.3|91044|90940|91046.7|90942.7|91043.8|90939.8|17
1641338800000|2022-01-04 23:26:40|91038.3|90934.3|91041.5|90937.5|91041.7|90937.7|91038.3|90934.3|8
1641338810000|2022-01-04 23:26:50|91041.9|90937.9|91041.7|90937.7|91041.9|90937.9|91037.1|90933.1|16
1641338820000|2022-01-04 23:27:00|91041.5|90937.5|91041.3|90937.3|91041.5|90937.5|91036|90932|11
1641338830000|2022-01-04 23:27:10|91041.5|90937.5|91040.2|90936.2|91049|90945|91035|90931|38
1641338840000|2022-01-04 23:27:20|91041|90937|91037.8|90933.8|91043.8|90939.8|91035.1|90931.1|29
1641338850000|2022-01-04 23:27:30|91034.5|90930.5|91038.1|90934.1|91039.9|90935.9|91034.5|90930.5|26
1641338860000|2022-01-04 23:27:40|91033.6|90929.6|91038.9|90934.9|91039|90935|91033.6|90929.6|21
1641338870000|2022-01-04 23:27:50|91037.5|90933.5|91039|90935|91039.9|90935.9|91036.3|90932.3|27
1641338880000|2022-01-04 23:28:00|91037.8|90933.8|91032.7|90928.7|91043|90939|91032.7|90928.7|17
1641338890000|2022-01-04 23:28:10|91031.9|90927.9|91033.9|90929.9|91036.1|90932.1|91031|90927|25
1641338900000|2022-01-04 23:28:20|91033.1|90929.1|91034.4|90930.4|91035.3|90931.3|91032.4|90928.4|19
1641338910000|2022-01-04 23:28:30|91035.6|90931.6|91029.6|90925.6|91035.6|90931.6|91025.9|90921.9|10
1641338920000|2022-01-04 23:28:40|91030.6|90926.6|91030.3|90926.3|91037|90933|91026.5|90922.5|12
1641338930000|2022-01-04 23:28:50|91030.6|90926.6|91032.2|90928.2|91032.3|90928.3|91028.8|90924.8|11
1641338940000|2022-01-04 23:29:00|91030.7|90926.7|91032.9|90928.9|91033|90929|91030.7|90926.7|14
1641338950000|2022-01-04 23:29:10|91023.9|90919.9|91033.3|90929.3|91035.9|90931.9|91023.9|90919.9|7
1641338960000|2022-01-04 23:29:20|91032|90928|91033.7|90929.7|91034.4|90930.4|91031.8|90927.8|12
1641338970000|2022-01-04 23:29:30|91034.3|90930.3|91035.3|90931.3|91038|90934|91032.2|90928.2|21
1641338980000|2022-01-04 23:29:40|91034.8|90930.8|91035.8|90931.8|91040.5|90936.5|91032.3|90928.3|10
1641338990000|2022-01-04 23:29:50|91034.3|90930.3|91042.6|90938.6|91042.9|90938.9|91034.2|90930.2|14
1641339000000|2022-01-04 23:30:00|91042.2|90938.2|91045.9|90941.9|91050.3|90946.3|91040.3|90936.3|37
1641339010000|2022-01-04 23:30:10|91042.1|90938.1|91045.9|90941.9|91046.4|90942.4|91042.1|90938.1|23
1641339020000|2022-01-04 23:30:20|91045.4|90941.4|91044.1|90940.1|91045.5|90941.5|91044.1|90940.1|13
1641339030000|2022-01-04 23:30:30|91042.4|90938.4|91041.2|90937.2|91044.3|90940.3|91041|90937|13
1641339040000|2022-01-04 23:30:40|91041.1|90937.1|91041.2|90937.2|91041.7|90937.7|91041.1|90937.1|4
1641339050000|2022-01-04 23:30:50|91038.8|90934.8|91048.7|90944.7|91048.7|90944.7|91038.8|90934.8|12
1641339060000|2022-01-04 23:31:00|91048.2|90944.2|91043.1|90939.1|91051.8|90947.8|91043.1|90939.1|47
1641339070000|2022-01-04 23:31:10|91044.2|90940.2|91044.9|90940.9|91047.4|90943.4|91043.4|90939.4|15
1641339080000|2022-01-04 23:31:20|91046.1|90942.1|91038|90934|91046.6|90942.6|91038|90934|23
1641339090000|2022-01-04 23:31:30|91042.1|90938.1|91043.2|90939.2|91044.8|90940.8|91041.6|90937.6|15
1641339100000|2022-01-04 23:31:40|91044.3|90940.3|91041.7|90937.7|91047.6|90943.6|91041.7|90937.7|17
1641339110000|2022-01-04 23:31:50|91043.4|90939.4|91044.4|90940.4|91045.1|90941.1|91042.2|90938.2|15
1641339120000|2022-01-04 23:32:00|91048|90944|91042.6|90938.6|91048|90944|91042.2|90938.2|14
1641339130000|2022-01-04 23:32:10|91043.1|90939.1|91042.3|90938.3|91047.7|90943.7|91042.3|90938.3|22
1641339140000|2022-01-04 23:32:20|91045.9|90941.9|91042.2|90938.2|91046.8|90942.8|91041|90937|24
1641339150000|2022-01-04 23:32:30|91042.4|90938.4|91042.3|90938.3|91043.8|90939.8|91039.7|90935.7|9
1641339160000|2022-01-04 23:32:40|91042.1|90938.1|91042.8|90938.8|91042.8|90938.8|91038.5|90934.5|7
1641339170000|2022-01-04 23:32:50|91048.5|90944.5|91044|90940|91048.5|90944.5|91042.5|90938.5|8
1641339180000|2022-01-04 23:33:00|91042.9|90938.9|91040.9|90936.9|91044.4|90940.4|91039.7|90935.7|7
1641339190000|2022-01-04 23:33:10|91042.2|90938.2|91043|90939|91044.5|90940.5|91042.2|90938.2|10
1641339200000|2022-01-04 23:33:20|91042.9|90938.9|91041.1|90937.1|91045|90941|91039.4|90935.4|11
1641339210000|2022-01-04 23:33:30|91041.9|90937.9|91039.3|90935.3|91041.9|90937.9|91039.3|90935.3|8
1641339220000|2022-01-04 23:33:40|91046.3|90942.3|91044.7|90940.7|91047.7|90943.7|91044.7|90940.7|12
1641339230000|2022-01-04 23:33:50|91045.1|90941.1|91035.7|90931.7|91045.1|90941.1|91035.5|90931.5|9
1641339240000|2022-01-04 23:34:00|91040.2|90936.2|91040.3|90936.3|91042.3|90938.3|91037.8|90933.8|10
1641339250000|2022-01-04 23:34:10|91040.8|90936.8|91040.7|90936.7|91041.7|90937.7|91036.6|90932.6|12
1641339260000|2022-01-04 23:34:20|91036.4|90932.4|91039.1|90935.1|91039.1|90935.1|91036.4|90932.4|4
1641339270000|2022-01-04 23:34:30|91039.6|90935.6|91045|90941|91045.3|90941.3|91039.6|90935.6|10
1641339280000|2022-01-04 23:34:40|91044.4|90940.4|91043.5|90939.5|91044.4|90940.4|91037.6|90933.6|11
1641339290000|2022-01-04 23:34:50|91043.7|90939.7|91042|90938|91044|90940|91042|90938|11
1641339300000|2022-01-04 23:35:00|91042.8|90938.8|91041.3|90937.3|91043.3|90939.3|91040.5|90936.5|11
1641339310000|2022-01-04 23:35:10|91045.7|90941.7|91043.8|90939.8|91046.6|90942.6|91043.3|90939.3|5
1641339320000|2022-01-04 23:35:20|91044.8|90940.8|91039.2|90935.2|91044.8|90940.8|91038.2|90934.2|8
1641339330000|2022-01-04 23:35:30|91040.5|90936.5|91045.3|90941.3|91046.4|90942.4|91040.5|90936.5|9
1641339340000|2022-01-04 23:35:40|91043.3|90939.3|91043.5|90939.5|91043.9|90939.9|91043.3|90939.3|4
1641339350000|2022-01-04 23:35:50|91043.2|90939.2|91036.9|90932.9|91043.2|90939.2|91034.9|90930.9|5
1641339360000|2022-01-04 23:36:00|91038.2|90934.2|91040.1|90936.1|91042|90938|91038.2|90934.2|4
1641339370000|2022-01-04 23:36:10|91035.5|90931.5|91037.8|90933.8|91037.8|90933.8|91035.5|90931.5|3
1641339380000|2022-01-04 23:36:20|91030.4|90926.4|91045.9|90941.9|91045.9|90941.9|91030.4|90926.4|10
1641339390000|2022-01-04 23:36:30|91045.2|90941.2|91045.4|90941.4|91048.8|90944.8|91045.2|90941.2|9
1641339400000|2022-01-04 23:36:40|91045.3|90941.3|91042.2|90938.2|91046.1|90942.1|91038.3|90934.3|11
1641339410000|2022-01-04 23:36:50|91043.2|90939.2|91045.3|90941.3|91045.3|90941.3|91041.4|90937.4|11
1641339420000|2022-01-04 23:37:00|91044.9|90940.9|91045.3|90941.3|91045.8|90941.8|91038.7|90934.7|11
1641339430000|2022-01-04 23:37:10|91046.9|90942.9|91040.8|90936.8|91048.2|90944.2|91037|90933|8
1641339440000|2022-01-04 23:37:20|91041.2|90937.2|91037.9|90933.9|91042.7|90938.7|91036.2|90932.2|38
1641339450000|2022-01-04 23:37:30|91038.7|90934.7|91041|90937|91041|90937|91034.5|90930.5|16
1641339460000|2022-01-04 23:37:40|91041.2|90937.2|91034.8|90930.8|91043.2|90939.2|91034.3|90930.3|12
1641339470000|2022-01-04 23:37:50|91037.1|90933.1|91038.8|90934.8|91039.6|90935.6|91032.3|90928.3|12
1641339480000|2022-01-04 23:38:00|91040.4|90936.4|91032.3|90928.3|91040.4|90936.4|91024.1|90920.1|7
1641339490000|2022-01-04 23:38:10|91030.8|90926.8|91028.3|90924.3|91030.8|90926.8|91028.3|90924.3|4
1641339500000|2022-01-04 23:38:20|91028.5|90924.5|91041.2|90937.2|91041.2|90937.2|91028.5|90924.5|14
1641339510000|2022-01-04 23:38:30|91038.8|90934.8|91031.8|90927.8|91041.7|90937.7|91029.6|90925.6|11
1641339520000|2022-01-04 23:38:40|91032|90928|91030.5|90926.5|91032|90928|91028.3|90924.3|22
1641339530000|2022-01-04 23:38:50|91032.8|90928.8|91027.9|90923.9|91032.8|90928.8|91025.2|90921.2|19
1641339540000|2022-01-04 23:39:00|91029.2|90925.2|91027.2|90923.2|91029.2|90925.2|91018.6|90914.6|17
1641339550000|2022-01-04 23:39:10|91026.9|90922.9|91025.3|90921.3|91026.9|90922.9|91023.9|90919.9|28
1641339560000|2022-01-04 23:39:20|91026.1|90922.1|91024.8|90920.8|91026.2|90922.2|91024.2|90920.2|27
1641339570000|2022-01-04 23:39:30|91024.4|90920.4|91024.4|90920.4|91025|90921|91022.7|90918.7|27
1641339580000|2022-01-04 23:39:40|91024.3|90920.3|91024.9|90920.9|91026.5|90922.5|91022.2|90918.2|11
1641339590000|2022-01-04 23:39:50|91024.7|90920.7|91023.9|90919.9|91024.7|90920.7|91020.5|90916.5|8
1641339600000|2022-01-04 23:40:00|91024.1|90920.1|91024|90920|91028.2|90924.2|91022.4|90918.4|21
1641339610000|2022-01-04 23:40:10|91027.1|90923.1|91025|90921|91027.1|90923.1|91017.9|90913.9|16
1641339620000|2022-01-04 23:40:20|91025.3|90921.3|91022.5|90918.5|91025.7|90921.7|91022.3|90918.3|17
1641339630000|2022-01-04 23:40:30|91023.1|90919.1|91023.3|90919.3|91023.3|90919.3|91020.9|90916.9|23
1641339640000|2022-01-04 23:40:40|91021.9|90917.9|91020.1|90916.1|91021.9|90917.9|91019.1|90915.1|6
1641339650000|2022-01-04 23:40:50|91020.3|90916.3|91021.6|90917.6|91021.6|90917.6|91016.9|90912.9|7
1641339660000|2022-01-04 23:41:00|91024.7|90920.7|91031.2|90927.2|91037|90933|91024.7|90920.7|25
1641339670000|2022-01-04 23:41:10|91031.3|90927.3|91030.7|90926.7|91036.1|90932.1|91030.2|90926.2|16
1641339680000|2022-01-04 23:41:20|91030.2|90926.2|91030.2|90926.2|91032|90928|91029.7|90925.7|16
1641339690000|2022-01-04 23:41:30|91029|90925|91033.3|90929.3|91034.6|90930.6|91029|90925|5
1641339700000|2022-01-04 23:41:40|91032.1|90928.1|91025.2|90921.2|91034.2|90930.2|91025.2|90921.2|9
1641339710000|2022-01-04 23:41:50|91027.5|90923.5|91032.6|90928.6|91033.6|90929.6|91027.5|90923.5|10
1641339720000|2022-01-04 23:42:00|91032.9|90928.9|91029.7|90925.7|91032.9|90928.9|91027.2|90923.2|11
1641339730000|2022-01-04 23:42:10|91031.6|90927.6|91032.1|90928.1|91033.9|90929.9|91031.4|90927.4|7
1641339740000|2022-01-04 23:42:20|91033.4|90929.4|91032.6|90928.6|91033.7|90929.7|91032.5|90928.5|8
1641339750000|2022-01-04 23:42:30|91033.9|90929.9|91024.4|90920.4|91033.9|90929.9|91023.3|90919.3|4
1641339760000|2022-01-04 23:42:40|91028.5|90924.5|91032.4|90928.4|91034.9|90930.9|91028.5|90924.5|10
1641339770000|2022-01-04 23:42:50|91035.5|90931.5|91029.7|90925.7|91035.5|90931.5|91027.7|90923.7|9
1641339780000|2022-01-04 23:43:00|91029.9|90925.9|91031.2|90927.2|91031.2|90927.2|91028.9|90924.9|5
1641339790000|2022-01-04 23:43:10|91031.3|90927.3|91032.4|90928.4|91033.1|90929.1|91026.7|90922.7|24
1641339800000|2022-01-04 23:43:20|91034.2|90930.2|91037.9|90933.9|91038.3|90934.3|91031.4|90927.4|24
1641339810000|2022-01-04 23:43:30|91038.6|90934.6|91038.9|90934.9|91040.7|90936.7|91035.4|90931.4|24
1641339820000|2022-01-04 23:43:40|91036.1|90932.1|91038.4|90934.4|91038.4|90934.4|91034.6|90930.6|21
1641339830000|2022-01-04 23:43:50|91038.1|90934.1|91037.5|90933.5|91038.4|90934.4|91036.1|90932.1|18
1641339840000|2022-01-04 23:44:00|91037.4|90933.4|91036.1|90932.1|91037.5|90933.5|91035.1|90931.1|25
1641339850000|2022-01-04 23:44:10|91037.8|90933.8|91039.6|90935.6|91039.6|90935.6|91036.2|90932.2|16
1641339860000|2022-01-04 23:44:20|91039.7|90935.7|91037.4|90933.4|91040|90936|91033.3|90929.3|24
1641339870000|2022-01-04 23:44:30|91039.2|90935.2|91037.9|90933.9|91042.5|90938.5|91033.5|90929.5|37
1641339880000|2022-01-04 23:44:40|91038.3|90934.3|91041.1|90937.1|91041.5|90937.5|91034.6|90930.6|39
1641339890000|2022-01-04 23:44:50|91040.6|90936.6|91041.3|90937.3|91044.5|90940.5|91035.8|90931.8|23
1641339900000|2022-01-04 23:45:00|91035.4|90931.4|91036.7|90932.7|91043.5|90939.5|91035.4|90931.4|27
1641339910000|2022-01-04 23:45:10|91037.3|90933.3|91040.2|90936.2|91040.6|90936.6|91037.3|90933.3|24
1641339920000|2022-01-04 23:45:20|91041.4|90937.4|91040.5|90936.5|91043.4|90939.4|91040.5|90936.5|16
1641339930000|2022-01-04 23:45:30|91040.9|90936.9|91038.5|90934.5|91041.1|90937.1|91027|90923|52
1641339940000|2022-01-04 23:45:40|91038.3|90934.3|91036.1|90932.1|91039.1|90935.1|91028.8|90924.8|67
1641339950000|2022-01-04 23:45:50|91036.5|90932.5|91035.5|90931.5|91039.6|90935.6|91034.6|90930.6|66
1641339960000|2022-01-04 23:46:00|91035.3|90931.3|91040|90936|91040.5|90936.5|91035.3|90931.3|45
1641339970000|2022-01-04 23:46:10|91039.9|90935.9|91039.3|90935.3|91045.2|90941.2|91038.8|90934.8|32
1641339980000|2022-01-04 23:46:20|91040.9|90936.9|91046.2|90942.2|91046.2|90942.2|91040.4|90936.4|22
1641339990000|2022-01-04 23:46:30|91045.7|90941.7|91047.3|90943.3|91048|90944|91044.7|90940.7|18
1641340000000|2022-01-04 23:46:40|91047.9|90943.9|91040.6|90936.6|91048|90944|91037.3|90933.3|45
1641340010000|2022-01-04 23:46:50|91041.6|90937.6|91040.9|90936.9|91048.1|90944.1|91035.3|90931.3|55
1641340020000|2022-01-04 23:47:00|91042.3|90938.3|91035.2|90931.2|91043.3|90939.3|91030.9|90926.9|33
1641340030000|2022-01-04 23:47:10|91035.6|90931.6|91046|90942|91046.5|90942.5|91034.7|90930.7|38
1641340040000|2022-01-04 23:47:20|91046.4|90942.4|91045.7|90941.7|91046.9|90942.9|91045|90941|20
1641340050000|2022-01-04 23:47:30|91045.9|90941.9|91044.7|90940.7|91046.5|90942.5|91044.1|90940.1|20
1641340060000|2022-01-04 23:47:40|91044.8|90940.8|91045.9|90941.9|91046.5|90942.5|91044.8|90940.8|9
1641340070000|2022-01-04 23:47:50|91046|90942|91048.2|90944.2|91049.2|90945.2|91046|90942|10
1641340080000|2022-01-04 23:48:00|91047.7|90943.7|91047.2|90943.2|91047.7|90943.7|91043.9|90939.9|28
1641340090000|2022-01-04 23:48:10|91047.6|90943.6|91045.7|90941.7|91047.6|90943.6|91045|90941|28
1641340100000|2022-01-04 23:48:20|91045.8|90941.8|91045.8|90941.8|91050.1|90946.1|91045.8|90941.8|21
1641340110000|2022-01-04 23:48:30|91045.9|90941.9|91048.2|90944.2|91048.6|90944.6|91044.2|90940.2|17
1641340120000|2022-01-04 23:48:40|91045.9|90941.9|91048.8|90944.8|91048.8|90944.8|91045.9|90941.9|7
1641340130000|2022-01-04 23:48:50|91048.6|90944.6|91046.5|90942.5|91048.6|90944.6|91046|90942|10
1641340140000|2022-01-04 23:49:00|91048.4|90944.4|91050.1|90946.1|91050.1|90946.1|91044|90940|25
1641340150000|2022-01-04 23:49:10|91050|90946|91048|90944|91050|90946|91043.2|90939.2|8
1641340160000|2022-01-04 23:49:20|91050|90946|91045.4|90941.4|91050.9|90946.9|91042.4|90938.4|20
1641340170000|2022-01-04 23:49:30|91045.6|90941.6|91051.9|90947.9|91051.9|90947.9|91044.7|90940.7|22
1641340180000|2022-01-04 23:49:40|91051.3|90947.3|91049.2|90945.2|91052.8|90948.8|91046.4|90942.4|22
1641340190000|2022-01-04 23:49:50|91050|90946|91052.5|90948.5|91052.5|90948.5|91048.4|90944.4|24
1641340200000|2022-01-04 23:50:00|91052.4|90948.4|91046.5|90943.1|91052.7|90948.7|91046.5|90943.1|19
1641340210000|2022-01-04 23:50:10|91046.7|90943.3|91046|90942|91051.6|90947.6|91041.7|90937.7|27
1641340220000|2022-01-04 23:50:20|91046.2|90942.2|91048|90944|91049|90945|91044.7|90940.7|20
1641340230000|2022-01-04 23:50:30|91048.3|90944.3|91048.5|90944.5|91048.5|90944.5|91041.5|90937.5|9
1641340240000|2022-01-04 23:50:40|91047.8|90943.8|91048|90944|91049.6|90945.6|91046.1|90942.1|19
1641340250000|2022-01-04 23:50:50|91048.4|90944.4|91043.9|90939.9|91049.9|90945.9|91043.2|90939.2|10
1641340260000|2022-01-04 23:51:00|91045.2|90941.2|91046.7|90942.7|91046.9|90942.9|91044.6|90940.6|21
1641340270000|2022-01-04 23:51:10|91046|90942|91047.9|90943.9|91048.4|90944.4|91045.6|90941.6|15
1641340280000|2022-01-04 23:51:20|91044.9|90940.9|91050.1|90946.1|91052.4|90948.4|91043.4|90939.4|30
1641340290000|2022-01-04 23:51:30|91050.7|90946.7|91049.3|90945.3|91050.7|90946.7|91047.3|90943.3|10
1641340300000|2022-01-04 23:51:40|91051|90947|91050.1|90946.1|91051.3|90947.3|91049.3|90945.3|14
1641340310000|2022-01-04 23:51:50|91049.9|90945.9|91044.4|90940.4|91051.4|90947.4|91042.6|90938.6|26
1641340320000|2022-01-04 23:52:00|91042.7|90938.7|91047.8|90943.8|91049.3|90945.3|91041.9|90937.9|14
1641340330000|2022-01-04 23:52:10|91045|90941|91042.7|90938.7|91049|90945|91042.3|90938.3|10
1641340340000|2022-01-04 23:52:20|91045.9|90941.9|91047.7|90943.7|91050|90946|91043.6|90939.6|13
1641340350000|2022-01-04 23:52:30|91045.6|90941.6|91045.7|90941.7|91047.3|90943.3|91045.6|90941.6|10
1641340360000|2022-01-04 23:52:40|91045.9|90941.9|91045.9|90941.9|91048.1|90944.1|91045.9|90941.9|6
1641340370000|2022-01-04 23:52:50|91044.2|90940.2|91040.9|90940.3|91047.4|90943.4|91040.9|90937.1|17
1641340380000|2022-01-04 23:53:00|91043|90941.7|91034.4|90930.4|91044.4|90941.7|91034.4|90930.4|15
1641340390000|2022-01-04 23:53:10|91034.3|90930.3|91034.3|90930.3|91034.3|90930.3|91020.8|90922.6|19
1641340400000|2022-01-04 23:53:20|91029.6|90925.6|91036|90932|91036|90932|91029.6|90925.6|7
1641340410000|2022-01-04 23:53:30|91032.5|90928.5|91022.7|90918.7|91033.6|90929.6|91022.3|90918.3|28
1641340420000|2022-01-04 23:53:40|91026.9|90922.9|91029.2|90925.2|91029.2|90925.2|91022.7|90918.7|7
1641340430000|2022-01-04 23:53:50|91028.6|90924.6|91026.9|90922.9|91029.3|90925.3|91026.3|90922.3|11
1641340440000|2022-01-04 23:54:00|91028.6|90924.6|91031.7|90927.7|91033.5|90929.5|91027.4|90923.4|15
1641340450000|2022-01-04 23:54:10|91031.3|90927.3|91025.6|90921.6|91031.3|90927.3|91022.2|90918.2|8
1641340460000|2022-01-04 23:54:20|91025.3|90921.3|91024.7|90920.7|91026.8|90922.8|91022.2|90918.2|14
1641340470000|2022-01-04 23:54:30|91024.1|90920.1|91023.3|90919.3|91025.7|90921.7|91023.3|90919.3|6
1641340480000|2022-01-04 23:54:40|91021.9|90919.2|91028.6|90924.6|91028.6|90924.6|91021.9|90919.2|12
1641340490000|2022-01-04 23:54:50|91025.4|90921.4|91026.9|90922.9|91029.6|90925.6|91023.4|90919.4|10
1641340500000|2022-01-04 23:55:00|91025.3|90921.3|91027.5|90923.5|91028.5|90924.5|91024.9|90920.9|15
1641340510000|2022-01-04 23:55:10|91030|90926|91022.8|90918.8|91030|90926|91022|90918|22
1641340520000|2022-01-04 23:55:20|91021.5|90917.5|91022.2|90918.2|91022.2|90918.2|91021.5|90917.5|5
1641340530000|2022-01-04 23:55:30|91025|90921|91023.2|90919.2|91026.2|90922.2|91022|90918|12
1641340540000|2022-01-04 23:55:40|91023.4|90919.4|91023.1|90919.1|91023.8|90919.8|91022.2|90918.2|5
1641340550000|2022-01-04 23:55:50|91023.8|90919.8|91021.1|90922.4|91024.5|90924.9|91012.4|90915.2|8
1641340560000|2022-01-04 23:56:00|91019|90922.6|91026.3|90922.3|91029.2|90925.2|91019|90919.2|7
1641340570000|2022-01-04 23:56:10|91027.1|90923.1|91024.6|90920.6|91029.2|90925.2|91023.8|90919.8|14
1641340580000|2022-01-04 23:56:20|91022.4|90918.4|91027.4|90923.4|91027.6|90925.3|91016.7|90918|7
1641340590000|2022-01-04 23:56:30|91027.8|90924.1|91025.7|90921.7|91027.8|90925.9|91024|90921.7|5
1641340600000|2022-01-04 23:56:40|91022.7|90918.7|91028.5|90924.5|91032.9|90928.9|91022.7|90918.7|5
1641340610000|2022-01-04 23:56:50|91023.2|90921.1|91022|90924|91023.4|90924|91017.2|90921.1|9
1641340620000|2022-01-04 23:57:00|91025.6|90925.4|91028.7|90924.7|91028.7|90925.6|91020.3|90919.5|9
1641340630000|2022-01-04 23:57:10|91029.2|90925.2|91028.4|90929.7|91035.8|90931.8|91024.1|90924.8|8
1641340640000|2022-01-04 23:57:20||90928.5||90929.7||90929.7||90928.5|2
1641340650000|2022-01-04 23:57:30|91026|90928.9|91025|90921|91032.1|90929.7|91025|90921|10
1641340660000|2022-01-04 23:57:40|91027.4|90923.4|91024.5|90920.5|91028.4|90924.4|91022.4|90918.4|9
1641340670000|2022-01-04 23:57:50|91026.2|90922.2|91024.8|90920.8|91026.9|90922.9|91023.1|90919.1|6
1641340680000|2022-01-04 23:58:00|91025.3|90921.3|91028.6|90924.6|91028.6|90924.6|91024.6|90920.6|6
1641340690000|2022-01-04 23:58:10|91025|90921|91024.6|90920.6|91030.5|90926.5|91024|90920|18
1641340700000|2022-01-04 23:58:20|91025.2|90921.2|91024.7|90920.7|91025.7|90921.7|91023.7|90919.7|7
1641340710000|2022-01-04 23:58:30|91025.7|90921.7|91025.5|90921.5|91025.7|90921.7|91024.2|90920.2|14
1641340720000|2022-01-04 23:58:40|91029.2|90925.8|91030.1|90926.1|91032|90928|91029.2|90925.7|24
1641340730000|2022-01-04 23:58:50|91029.9|90925.9|91034.6|90930.6|91034.6|90930.6|91029.8|90925.8|8
1641340740000|2022-01-04 23:59:00|91034.3|90930.3|91032.6|90928.6|91034.3|90930.3|91031.4|90927.4|3
1641340750000|2022-01-04 23:59:10|91033.1|90929.1|91027|90924.5|91033.1|90929.1|91027|90924.5|9
1641340760000|2022-01-04 23:59:20|91027.5|90925.5|91034.5|90930.5|91034.5|90930.5|91027.5|90924|10
1641340770000|2022-01-04 23:59:30|91035.6|90931.6|91040.4|90936.4|91040.4|90936.4|91032|90928|16
1641340780000|2022-01-04 23:59:40|91039.6|90935.6|91035.9|90932.1|91039.6|90935.9|91027.2|90923.2|26
1641340790000|2022-01-04 23:59:50|91033.4|90933|91036.4|90932.4|91036.4|90933|91032.8|90928.8|11
1641340800000|2022-01-05 00:00:00|91036.8|90932.8|91036.3|90934.7|91037.1|90935.4|91034.9|90930.9|33
1641340810000|2022-01-05 00:00:10|91035.5|90934.9|91035.5|90931.5|91036.3|90934.9|91032.8|90930|19
1641340820000|2022-01-05 00:00:20|91035.4|90931.4|91032.5|90932.9|91035.4|90933|91030.2|90929.5|14
1641340830000|2022-01-05 00:00:30|91033.3|90931.8|91035.3|90931.3|91035.3|90933|91032.5|90928.5|6
1641340840000|2022-01-05 00:00:40|91035.5|90932.5|91035.7|90931.7|91035.7|90935.8|91030.4|90927.9|8
1641340850000|2022-01-05 00:00:50|91036.1|90932.1|91034.3|90931.6|91036.1|90932.3|91032.9|90930.2|6
1641340860000|2022-01-05 00:01:00|91035.6|90932.2|91035|90935.5|91035.6|90935.5|91028.2|90929.9|27
1641340870000|2022-01-05 00:01:10|91035.3|90935.4|91037|90933.8|91037|90935.4|91030.9|90926.9|18
1641340880000|2022-01-05 00:01:20|91036.3|90936.4|91037.1|90938.8|91039.5|90941.8|91033.1|90932.4|30
1641340890000|2022-01-05 00:01:30|91036.6|90938.3|91036.9|90939.6|91040.2|90940.3|91035.6|90933.3|16
1641340900000|2022-01-05 00:01:40|91036.6|90938.4|91035.7|90940.1|91042.6|90942.2|91031.9|90927.9|34
1641340910000|2022-01-05 00:01:50|91037.2|90939.7|91037.8|90942.3|91039.8|90942.3|91036.5|90935|14
1641340920000|2022-01-05 00:02:00|91036.6|90942.4|91037.6|90933.6|91039.6|90942.4|91035.8|90933.6|24
1641340930000|2022-01-05 00:02:10|91037.5|90934.1|91041|90938|91043.5|90944.6|91036.2|90933.3|45
1641340940000|2022-01-05 00:02:20|91038.9|90939.6|91036|90932|91039.1|90939.6|91032.7|90930.3|35
1641340950000|2022-01-05 00:02:30|91036.7|90932.7|91036.5|90932.5|91038.5|90934.5|91035.6|90931.6|21
1641340960000|2022-01-05 00:02:40|91035.9|90931.9|91032.9|90928.9|91035.9|90931.9|91032.8|90928.8|20
1641340970000|2022-01-05 00:02:50|91033.5|90929.5|91031.7|90927.7|91034.5|90930.5|91031.7|90927.7|14
1641340980000|2022-01-05 00:03:00|91033.2|90929.2|91031.6|90927.6|91034.1|90930.1|91031.6|90927.6|10
1641340990000|2022-01-05 00:03:10|91033.3|90929.3|91032.9|90928.9|91035.1|90931.1|91032.4|90928.4|12
1641341000000|2022-01-05 00:03:20|91031.9|90927.9|91033.8|90929.8|91035.5|90931.5|91031.7|90927.7|15
1641341010000|2022-01-05 00:03:30|91034.7|90930.7|91033.4|90929.4|91035.2|90931.2|91032.6|90928.6|14
1641341020000|2022-01-05 00:03:40|91033.2|90929.2|91029.5|90925.5|91034.1|90930.1|91028.9|90925.3|12
1641341030000|2022-01-05 00:03:50|91033.1|90929.1|91033.3|90929.3|91034.6|90930.6|91031.5|90927.5|12
1641341040000|2022-01-05 00:04:00|91034.1|90930.1|91032.7|90928.7|91034.1|90930.1|91028.8|90924.8|7
1641341050000|2022-01-05 00:04:10|91031.6|90927.6|91033.4|90929.4|91036.7|90932.7|91031.6|90927.6|13
1641341060000|2022-01-05 00:04:20|91035.4|90931.4|91031.1|90927.1|91036.6|90932.6|91031.1|90927.1|13
1641341070000|2022-01-05 00:04:30|91031|90927|91031.8|90927.8|91032.9|90928.9|91030.9|90926.9|16
1641341080000|2022-01-05 00:04:40|91031.7|90927.7|91031.8|90927.8|91033.1|90929.1|91031.7|90927.7|8
1641341090000|2022-01-05 00:04:50|91031.7|90927.7|91032.1|90928.1|91033.9|90929.9|91031.2|90927.2|15
1641341100000|2022-01-05 00:05:00|91031.8|90927.8|91037.2|90933.2|91039.5|90936.3|91027.4|90926.3|35
1641341110000|2022-01-05 00:05:10|91035.8|90932.8|91039.4|90935.4|91042.6|90939.4|91035.8|90932.8|11
1641341120000|2022-01-05 00:05:20|91040.6|90936.6|91039.5|90935.5|91041.4|90937.4|91038|90934|10
1641341130000|2022-01-05 00:05:30|91041.2|90937.2|91035.6|90931.6|91041.2|90937.2|91034.7|90930.7|10
1641341140000|2022-01-05 00:05:40|91035.7|90931.7|91035.7|90931.7|91036.4|90932.6|91035.7|90931.7|4
1641341150000|2022-01-05 00:05:50|91035.8|90931.8|91034.9|90930.9|91035.8|90934.1|91032.6|90929.1|14
1641341160000|2022-01-05 00:06:00|91032.5|90936.9|91035.1|90931.1|91035.1|90936.9|91032|90931.1|9
1641341170000|2022-01-05 00:06:10|91035.3|90932|91035|90931.3|91035.3|90936.2|91032.1|90931.3|12
1641341180000|2022-01-05 00:06:20|91034.7|90932.3|91035.2|90931.2|91035.2|90934.4|91032.9|90930.9|9
1641341190000|2022-01-05 00:06:30|91035.8|90931.8|91036.4|90932.4|91038.6|90934.8|91031|90930|21
1641341200000|2022-01-05 00:06:40|91035.5|90931.5|91035.9|90931.9|91041.2|90937.2|91033.5|90931.5|10
1641341210000|2022-01-05 00:06:50|91036.4|90932.4|91034.5|90930.5|91039.1|90936.3|91028.6|90928.8|27
1641341220000|2022-01-05 00:07:00|91032.8|90928.8|91030.2|90926.2|91034.2|90931.6|91027.1|90926.2|19
1641341230000|2022-01-05 00:07:10|91032|90928|91030.3|90926.3|91032.9|90928.9|91030.3|90926.3|7
1641341240000|2022-01-05 00:07:20|91031.2|90927.2|91027.6|90923.6|91032|90928|91027.6|90923.6|14
1641341250000|2022-01-05 00:07:30|91027.7|90923.7|91028.6|90924.6|91030.6|90926.6|91027.5|90923.5|12
1641341260000|2022-01-05 00:07:40|91027.9|90923.9|91028.4|90924.4|91029|90925|91027.4|90923.4|4
1641341270000|2022-01-05 00:07:50|91022.9|90923.3|91026.2|90922.2|91028.9|90927.4|91022.9|90921.1|16
1641341280000|2022-01-05 00:08:00|91027.7|90923.7|91025.8|90921.8|91029.7|90925.7|91024.6|90920.6|17
1641341290000|2022-01-05 00:08:10|91026.6|90922.6|91024.9|90920.9|91027.5|90923.5|91024.1|90920.1|20
1641341300000|2022-01-05 00:08:20|91025.4|90921.4|91024.3|90920.3|91025.4|90921.4|91020.7|90916.7|20
1641341310000|2022-01-05 00:08:30|91024.1|90920.1|91021.2|90917.2|91025.7|90921.7|91015.2|90916.4|16
1641341320000|2022-01-05 00:08:40|91012.5|90921.4|91016.8|90912.8|91024|90922.8|91012.3|90908.3|25
1641341330000|2022-01-05 00:08:50|91017.8|90913.8|91019.3|90915.3|91023|90919|91013|90909|25
1641341340000|2022-01-05 00:09:00|91020.4|90916.4|91019.7|90915.7|91021.8|90917.8|91018.6|90914.8|19
1641341350000|2022-01-05 00:09:10|91019.6|90915.6|91017.2|90913.2|91021.4|90917.4|91017.2|90913.2|13
1641341360000|2022-01-05 00:09:20|91017.7|90913.7|91015.3|90911.3|91019.8|90915.8|91015.3|90911.3|10
1641341370000|2022-01-05 00:09:30|91016.2|90912.2|91017.6|90913.6|91019.6|90915.6|91016.2|90912.2|7
1641341380000|2022-01-05 00:09:40|91018.8|90914.8|91010.6|90913.2|91018.8|90922.5|91004.2|90912.8|19
1641341390000|2022-01-05 00:09:50|91008.3|90917.5|91009.5|90917.9|91014.5|90918.5|91007.3|90911.5|11
1641341400000|2022-01-05 00:10:00|91010.2|90917.3|91022.1|90918.1|91023.1|90919.1|91010.2|90915.5|19
1641341410000|2022-01-05 00:10:10|91022.4|90918.4|91021|90917|91023.8|90919.8|91021|90917|10
1641341420000|2022-01-05 00:10:20|91022.9|90918.9|91023.3|90919.3|91025.1|90921.1|91019.9|90915.9|16
1641341430000|2022-01-05 00:10:30|91023.4|90919.4|91021.5|90917.5|91025.7|90921.9|91018.8|90917|23
1641341440000|2022-01-05 00:10:40|91023.9|90919.9|91022.9|90918.9|91026|90922|91021.1|90918.9|8
1641341450000|2022-01-05 00:10:50|91023.9|90919.9|91025.6|90921.6|91025.6|90921.6|91019.2|90915.2|9
1641341460000|2022-01-05 00:11:00|91022.5|90919|91022.3|90918.3|91023.9|90919.9|91021.6|90917.6|28
1641341470000|2022-01-05 00:11:10|91022.9|90918.9|91021.5|90917.5|91023.8|90923.4|91016.9|90912.9|24
1641341480000|2022-01-05 00:11:20|91016.3|90912.3|91021.9|90917.9|91023.5|90921.4|91016.3|90912.3|26
1641341490000|2022-01-05 00:11:30|91020.5|90916.5|91021.4|90917.4|91025|90925.5|91018.9|90916.5|13
1641341500000|2022-01-05 00:11:40|91017.7|90920.8|91020.5|90916.5|91023.3|90920.8|91017.7|90916.4|5
1641341510000|2022-01-05 00:11:50|91019.6|90918.4|91021.2|90917.2|91022.6|90919.9|91018.4|90916.7|23
1641341520000|2022-01-05 00:12:00|91022.3|90918.3|91009.3|90924.5|91022.3|90924.5|91009|90917.5|16
1641341530000|2022-01-05 00:12:10|91010|90923.6|91017.5|90918.2|91030|90927.3|91010|90914.3|17
1641341540000|2022-01-05 00:12:20|91022.2|90917|91023.7|90919.7|91025.3|90924.8|91017.6|90917|22
1641341550000|2022-01-05 00:12:30|91023.8|90919.8|91022.6|90918.6|91024.5|90924.4|91016.5|90913.3|38
1641341560000|2022-01-05 00:12:40|91022.2|90918.2|91022.1|90918.1|91023|90919.6|91019.6|90918|20
1641341570000|2022-01-05 00:12:50|91022.3|90918.3|91022.3|90918.3|91024.8|90920.8|91022.3|90918.3|12
1641341580000|2022-01-05 00:13:00|91021.9|90917.9|91011.4|90924.5|91022|90924.5|91011.1|90917.2|13
1641341590000|2022-01-05 00:13:10|91012.1|90923.2|91013.1|90922.5|91013.1|90923.2|91012.1|90922.5|5
1641341600000|2022-01-05 00:13:20|91018.8|90914.8|91012.4|90925.9|91019.3|90925.9|91011.2|90914.8|13
1641341610000|2022-01-05 00:13:30|91011.3|90926.1|91010.7|90925.3|91012.9|90926.1|91010.7|90924.4|6
1641341620000|2022-01-05 00:13:40|91016|90925.7|91015.4|90920.1|91016|90925.7|91013.5|90918|10
1641341630000|2022-01-05 00:13:50|91013.3|90921.7|91021.3|90917.3|91021.6|90921.8|91012.6|90917.3|13
1641341640000|2022-01-05 00:14:00|91022|90918|91019.6|90915.6|91024.3|90922.5|91015.8|90914.8|13
1641341650000|2022-01-05 00:14:10|91018.3|90917.4|91023.6|90919.6|91023.8|90920.2|91015.2|90911.2|14
1641341660000|2022-01-05 00:14:20|91020.5|90916.5|91023.4|90919.4|91023.4|90919.9|91018.4|90916.5|7
1641341670000|2022-01-05 00:14:30|91023.5|90919.5|91021.3|90918.7|91023.5|90919.5|91020.7|90916.7|5
1641341680000|2022-01-05 00:14:40|91023.9|90919.9|91012|90920.8|91023.9|90920.8|91012|90916.9|7
1641341690000|2022-01-05 00:14:50|91008.8|90923.6|91013.4|90922.1|91013.4|90925.4|91008.8|90922.1|5
1641341700000|2022-01-05 00:15:00|91011.4|90922.9|91035|90931|91035|90931|91011.4|90919.4|25
1641341710000|2022-01-05 00:15:10|91034.9|90930.9|91028|90926.4|91035.4|90931.4|91028|90924.9|10
1641341720000|2022-01-05 00:15:20|91027.8|90926.3|91031.3|90927.3|91031.3|90927.3|91026.9|90923.3|10
1641341730000|2022-01-05 00:15:30|91030.6|90926.6|91021.1|90925|91030.6|90930.5|91019.6|90923.4|13
1641341740000|2022-01-05 00:15:40|91022.5|90924.4|91026.7|90925.2|91026.7|90927.8|91019.9|90924.3|19
1641341750000|2022-01-05 00:15:50|91028.9|90924.9|91030.9|90926.9|91031.2|90927.2|91023.3|90919.3|15
1641341760000|2022-01-05 00:16:00|91030.6|90926.6|91030.7|90926.7|91031.4|90927.4|91029|90925|11
1641341770000|2022-01-05 00:16:10|91031.2|90927.2|91023.5|90923.8|91031.2|90929|91023.5|90920.4|17
1641341780000|2022-01-05 00:16:20|91023.2|90924|91023.7|90921.2|91029.6|90925.6|91023.2|90920.9|16
1641341790000|2022-01-05 00:16:30|91024.1|90921.1|91020.7|90925.2|91025.6|90925.4|91020.7|90919.1|26
1641341800000|2022-01-05 00:16:40|91020.9|90925|91024.3|90920.3|91025.2|90925|91017.7|90918.2|17
1641341810000|2022-01-05 00:16:50|91023.9|90919.9|91023.9|90919.9|91023.9|90920.8|91017.4|90913.4|16
1641341820000|2022-01-05 00:17:00|91024|90920|91022.4|90918.4|91024.1|90921.2|91020.4|90918.4|13
1641341830000|2022-01-05 00:17:10|91022.5|90918.5|91022.6|90918.6|91026.4|90922.9|91022.3|90918.3|21
1641341840000|2022-01-05 00:17:20|91024.9|90920.9|91026.1|90922.1|91026.3|90923.5|91023|90919|14
1641341850000|2022-01-05 00:17:30|91020.8|90916.8|91024.2|90920.2|91024.3|90920.3|91020.8|90916.8|10
1641341860000|2022-01-05 00:17:40|91025.3|90921.6|91021.2|90917.2|91027.6|90923.6|91019.5|90917.2|13
1641341870000|2022-01-05 00:17:50|91019.9|90923.4|91025.7|90921.7|91032.5|90940.4|91019.6|90919|11
1641341880000|2022-01-05 00:18:00|91027.3|90926.8|91021.4|90917.4|91027.3|90928.3|91019.8|90915.8|8
1641341890000|2022-01-05 00:18:10|91022.5|90918.5|91022|90918|91024.7|90920.7|91022|90918|14
1641341900000|2022-01-05 00:18:20|91022.8|90918.8|91022|90918|91025.6|90921.6|91021.7|90917.9|9
1641341910000|2022-01-05 00:18:30|91022.7|90918.7|91021.4|90917.4|91024.8|90920.8|91019|90915|21
1641341920000|2022-01-05 00:18:40|91019.5|90919.5|91022.6|90918.6|91023.8|90927.8|91016.1|90918.6|14
1641341930000|2022-01-05 00:18:50|91025|90921|91020.4|90916.4|91025|90923.3|91017.2|90915.7|12
1641341940000|2022-01-05 00:19:00|91021.4|90917.8|91020.2|90916.2|91021.8|90920.3|91019.4|90915.9|7
1641341950000|2022-01-05 00:19:10|91019.4|90918.1|91025.7|90921.7|91028.1|90927.9|91018.8|90917.9|21
1641341960000|2022-01-05 00:19:20|91026|90922.2|91020.7|90916.7|91026|90924.2|91018.5|90916.2|12
1641341970000|2022-01-05 00:19:30|91019.2|90922.1|91021.8|90917.8|91026.3|90925.9|91018.3|90917.8|13
1641341980000|2022-01-05 00:19:40|91019.3|90924.4|91024.1|90920.1|91027.3|90924.4|91019.3|90920.1|14
1641341990000|2022-01-05 00:19:50|91026|90922|91021.6|90918.3|91026|90922|91018.4|90914.4|8
1641342000000|2022-01-05 00:20:00|91024.1|90920.1|91033.7|90929.7|91033.7|90929.7|91023.9|90919.9|33
1641342010000|2022-01-05 00:20:10|91033|90929|91032|90928|91033|90929.6|91030|90926|12
1641342020000|2022-01-05 00:20:20|91033.9|90929.9|91030.3|90926.3|91033.9|90929.9|91027.1|90923.1|9
1641342030000|2022-01-05 00:20:30|91030.9|90926.9|91031.2|90932.8|91033.9|90932.8|91025.1|90921.1|19
1641342040000|2022-01-05 00:20:40|91034.7|90931.5|91031.8|90927.8|91034.7|90931.5|91027.1|90924.6|15
1641342050000|2022-01-05 00:20:50|91028.6|90927.6|91030.7|90926.7|91031.4|90927.8|91027.8|90923.8|11
1641342060000|2022-01-05 00:21:00|91029.6|90925.6|91028.8|90924.8|91029.6|90927|91026.1|90922.1|9
1641342070000|2022-01-05 00:21:10|91030.2|90926.2|91024|90926.1|91030.2|90926.2|91024|90922.9|7
1641342080000|2022-01-05 00:21:20|91017.7|90930.9|91030.4|90930.4|91033|90931.2|91017.4|90919.8|26
1641342090000|2022-01-05 00:21:30|91032.3|90931.9|91030.6|90929.2|91033.1|90932.7|91027.7|90925.4|22
1641342100000|2022-01-05 00:21:40|91028.7|90928.8|91030.7|90926.7|91031.3|90928.8|91026.6|90922.6|10
1641342110000|2022-01-05 00:21:50|91031.7|90927.7|91028.6|90924.6|91031.7|90927.7|91026.4|90922.4|6
1641342120000|2022-01-05 00:22:00|91021.7|90926.6|91033.9|90929.9|91033.9|90930.3|91021.7|90920.2|16
1641342130000|2022-01-05 00:22:10|91034|90930|91030.2|90926.2|91034|90930|91022.2|90921.6|21
1641342140000|2022-01-05 00:22:20|91027.2|90929.7|91029.7|90927.6|91031.8|90929.7|91025.9|90922.5|21
1641342150000|2022-01-05 00:22:30|91027.3|90928.1|91030.3|90926.7|91030.3|90928.1|91026.3|90924.6|12
1641342160000|2022-01-05 00:22:40|91031.8|90927.8|91023.3|90926.9|91031.8|90931.9|91023.3|90923.2|10
1641342170000|2022-01-05 00:22:50|91028.7|90925.3|91028.9|90924.9|91031.2|90927.2|91026.8|90922.8|8
1641342180000|2022-01-05 00:23:00|91030.2|90926.2|91028.1|90924.1|91030.2|90926.2|91028.1|90924.1|2
1641342190000|2022-01-05 00:23:10|91028.3|90924.3|91019.4|90930|91032.5|90930|91019.4|90923.1|14
1641342200000|2022-01-05 00:23:20|91020.3|90927.3|91017.5|90933.6|91020.8|90935.1|91017.5|90925.8|7
1641342210000|2022-01-05 00:23:30|91015.6|90932.7|91015.9|90934.1|91015.9|90937.5|91015.6|90930|4
1641342220000|2022-01-05 00:23:40|91016.1|90935.5|91024.6|90921.7|91029.4|90935.5|91016.1|90921.7|15
1641342230000|2022-01-05 00:23:50|91027.6|90923.6|91028.6|90924.6|91028.6|90925.4|91024.5|90921|14
1641342240000|2022-01-05 00:24:00|91028.2|90924.2|91028.5|90924.5|91028.6|90925.8|91025.5|90921.5|11
1641342250000|2022-01-05 00:24:10|91025.3|90921.3|91023.8|90922.1|91025.3|90922.5|91022.6|90918.9|8
1641342260000|2022-01-05 00:24:20|91022.3|90926.1|91028.4|90927.6|91029.4|90928.3|91020.6|90920.4|12
1641342270000|2022-01-05 00:24:30|91028.9|90927.9|91026.9|90928.6|91030.4|90931.3|91024.7|90925.9|13
1641342280000|2022-01-05 00:24:40|91024.8|90930|91024.5|90920.9|91026.6|90930|91023.9|90920.2|19
1641342290000|2022-01-05 00:24:50|91024.6|90920.8|91026.5|90922.5|91026.6|90924.5|91023.7|90920.8|11
1641342300000|2022-01-05 00:25:00|91026.3|90922.3|91023.6|90919.6|91028.2|90928|91023.6|90919.6|18
1641342310000|2022-01-05 00:25:10|91025.5|90921.5|91024.5|90920.5|91026.2|90922.2|91024.5|90920.5|12
1641342320000|2022-01-05 00:25:20|91025.2|90921.2|91028.4|90924.4|91028.4|90929.9|91022.2|90920.4|10
1641342330000|2022-01-05 00:25:30|91024.4|90929.7|91026.7|90924.9|91028.4|90929.9|91023.7|90924.9|16
1641342340000|2022-01-05 00:25:40|91027.6|90925.5|91026.3|90922.3|91030.8|90928.5|91025.5|90921.7|23
1641342350000|2022-01-05 00:25:50|91026.1|90922.4|91026.7|90923|91027|90929.8|91021.1|90922.4|8
1641342360000|2022-01-05 00:26:00|91025.2|90925|91029.3|90925.3|91029.4|90933|91024.9|90922.9|20
1641342370000|2022-01-05 00:26:10|91028.4|90924.4|91026.1|90922.1|91029.9|90931|91022.5|90922|12
1641342380000|2022-01-05 00:26:20|91029.5|90926.7|91031.3|90927.3|91031.3|90932.7|91025.6|90925.2|11
1641342390000|2022-01-05 00:26:30|91031.5|90927.5|91023.9|90926|91031.5|90927.5|91023.9|90921.9|11
1641342400000|2022-01-05 00:26:40|91024.3|90926.3|91028.6|90932.5|91028.6|90932.5|91024|90925.4|12
1641342410000|2022-01-05 00:26:50|91029.6|90930.1|91028.7|90929.4|91030.5|90930.1|91028.7|90924.8|9
1641342420000|2022-01-05 00:27:00|91030.8|90929.8|91030.6|90926.6|91033.8|90933.7|91030.1|90926.1|13
1641342430000|2022-01-05 00:27:10|91031.2|90927.2|91031.6|90930.3|91032.7|90930.3|91030|90926|6
1641342440000|2022-01-05 00:27:20|91032|90930.6|91032.9|90928.9|91032.9|90930.6|91030.5|90926.5|7
1641342450000|2022-01-05 00:27:30|91032.7|90928.7|91032.1|90928.1|91032.7|90933.2|91027.8|90927|9
1641342460000|2022-01-05 00:27:40|91032.6|90928.7|91034.5|90932.8|91034.5|90935.2|91029.2|90927|14
1641342470000|2022-01-05 00:27:50|91034|90931.2|91029.6|90925.6|91034|90931.2|91029.2|90925.2|6
1641342480000|2022-01-05 00:28:00|91028.7|90930.6|91038|90934|91038.5|90934.5|91028.7|90927.3|15
1641342490000|2022-01-05 00:28:10|91038.2|90934.2|91036.6|90932.6|91038.2|90934.2|91034.8|90930.8|9
1641342500000|2022-01-05 00:28:20|91036.9|90932.9|91033|90929|91037.2|90933.2|91031.3|90928.5|12
1641342510000|2022-01-05 00:28:30|91031.1|90932.8|91033.6|90936.3|91034.3|90937.2|91030.3|90929.1|21
1641342520000|2022-01-05 00:28:40|91034.7|90935.7|91033.6|90929.9|91035|90937.8|91031.2|90928.4|23
1641342530000|2022-01-05 00:28:50|91033.8|90930.7|91033.6|90930|91034.4|90932.5|91032.4|90928.9|14
1641342540000|2022-01-05 00:29:00|91034.1|90930.3|91031.6|90933.1|91035.6|90935.8|91028.7|90926.4|17
1641342550000|2022-01-05 00:29:10|91034.6|90933.5|91034.9|90933|91037.5|90937.7|91030.5|90928.6|17
1641342560000|2022-01-05 00:29:20|91031.8|90935.9|91028.5|90932.6|91033.6|90936.1|91028.5|90928.8|10
1641342570000|2022-01-05 00:29:30|91028.6|90933.6|91034.9|90930.9|91034.9|90935.2|91028.1|90925.9|8
1641342580000|2022-01-05 00:29:40|91033.7|90930.3|91032.2|90928.2|91033.7|90935.4|91030.1|90926.1|7
1641342590000|2022-01-05 00:29:50|91031.8|90927.8|91034.4|90930.4|91034.4|90931|91031.3|90927.3|9
1641342600000|2022-01-05 00:30:00|91034.3|90930.3|91032.2|90933.9|91037.7|90934.6|91026.8|90922.8|18
1641342610000|2022-01-05 00:30:10|91030.1|90937.7|91037|90933|91037.5|90937.9|91029|90929.3|20
1641342620000|2022-01-05 00:30:20|91031.5|90935.7|91032.1|90933.8|91034.5|90936.1|91029.4|90929.6|12
1641342630000|2022-01-05 00:30:30|91034.2|90931.7|91033|90933.9|91035.1|90934.7|91031.9|90930.1|17
1641342640000|2022-01-05 00:30:40|91030.8|90933.2|91033.2|90934.1|91035.8|90934.7|91030.8|90930.4|21
1641342650000|2022-01-05 00:30:50|91034.1|90930.1|91031.3|90930.9|91034.4|90930.9|91030.8|90926.8|5
1641342660000|2022-01-05 00:31:00|91034|90930|91034.8|90938.7|91036.7|90938.7|91030.9|90928.4|27
1641342670000|2022-01-05 00:31:10|91034.1|90937.9|91035.4|90934.5|91038.1|90938.1|91030.6|90926.6|13
1641342680000|2022-01-05 00:31:20|91037.3|90933.3|91035.4|90938.5|91039|90945.3|91035.4|90932.8|23
1641342690000|2022-01-05 00:31:30|91033.1|90942|91039|90935|91039|90942|91033.1|90933.2|11
1641342700000|2022-01-05 00:31:40|91039.4|90935.4|91045.3|90943.9|91047.5|90955.4|91039.4|90935.4|25
1641342710000|2022-01-05 00:31:50|91044.7|90951.4|91045.4|90945.2|91046.3|90952.3|91042.2|90939.9|38
1641342720000|2022-01-05 00:32:00|91045.7|90945.7|91045.2|90941.2|91047.7|90945.8|91044.4|90940.4|16
1641342730000|2022-01-05 00:32:10|91045.3|90941.3|91045.4|90945.1|91047.6|90946.2|91045.2|90941.3|12
1641342740000|2022-01-05 00:32:20|91045.8|90943.1|91044.1|90940.1|91049.2|90945.4|91044|90940|20
1641342750000|2022-01-05 00:32:30|91044.4|90940.4|91037.6|90933.6|91044.9|90943.9|91033.9|90933.6|27
1641342760000|2022-01-05 00:32:40|91038.3|90934.3|91038.2|90940.9|91043.6|90944.9|91033.3|90934|16
1641342770000|2022-01-05 00:32:50|91036.6|90939.7|91038.5|90935.8|91038.8|90939.7|91035.9|90932.6|9
1641342780000|2022-01-05 00:33:00|91037.1|90937.5|91046.9|90942.9|91046.9|90942.9|91034.7|90936.8|29
1641342790000|2022-01-05 00:33:10|91046.5|90943.1|91045.2|90941.2|91046.5|90943.7|91040.9|90936.9|13
1641342800000|2022-01-05 00:33:20|91041.6|90945.4|91042.3|90942.2|91044.3|90945.4|91038.8|90938.8|32
1641342810000|2022-01-05 00:33:30|91043.2|90941|91039|90948.3|91043.2|90948.3|91039|90939.4|18
1641342820000|2022-01-05 00:33:40|91039.1|90948.5|91045.8|90946.3|91045.8|90948.5|91039.1|90938.1|24
1641342830000|2022-01-05 00:33:50|91045.6|90946.6|91049.8|90945.8|91050.5|90952.7|91040.6|90941.6|57
1641342840000|2022-01-05 00:34:00|91050.5|90946.5|91045.5|90955.5|91052.3|90956.1|91045.5|90943.2|24
1641342850000|2022-01-05 00:34:10|91045.4|90954.9|91048.8|90952.5|91050.1|90954.9|91045.4|90945.8|12
1641342860000|2022-01-05 00:34:20|91047.8|90952.4|91045.5|90945.3|91048.2|90952.4|91042.6|90942.3|29
1641342870000|2022-01-05 00:34:30|91045.2|90945.4|91043.4|90948.2|91046.4|90948.2|91043.4|90943.7|21
1641342880000|2022-01-05 00:34:40|91043.5|90948.1|91047.9|90943.9|91048.3|90948.7|91043.5|90943.6|14
1641342890000|2022-01-05 00:34:50|91046.3|90946.5|91046.9|90946.3|91047.5|90947.5|91045.2|90943.1|14
1641342900000|2022-01-05 00:35:00|91046.5|90946.7|91046.4|90954.7|91051.7|90955.7|91045.7|90941.7|35
1641342910000|2022-01-05 00:35:10|91047.2|90955|91050.1|90952.2|91051.7|90955.9|91046.5|90947.8|35
1641342920000|2022-01-05 00:35:20|91050.4|90949.5|91060.1|90959|91060.1|90963.1|91049.7|90948.7|43
1641342930000|2022-01-05 00:35:30|91061.1|90959.5|91058.7|90962.1|91062.6|90967.9|91056.7|90957.7|29
1641342940000|2022-01-05 00:35:40|91058.4|90957.3|91078.1|90976.6|91079|90980|91057.8|90957.3|57
1641342950000|2022-01-05 00:35:50|91079.1|90975.4|91074|90971.5|91079.1|90978.3|91070.5|90970.2|35
1641342960000|2022-01-05 00:36:00|91071.9|90973.9|91075.1|90971.1|91075.5|90975.1|91066.6|90967.2|32
1641342970000|2022-01-05 00:36:10|91075|90971|91073.6|90969.6|91076.2|90974|91072.1|90969.6|8
1641342980000|2022-01-05 00:36:20|91074.2|90970.2|91074.3|90970.3|91076.2|90975.1|91071.6|90967.6|19
1641342990000|2022-01-05 00:36:30|91074.5|90970.5|91062.6|90958.6|91075.7|90972.7|91061.9|90957.9|18
1641343000000|2022-01-05 00:36:40|91062.7|90958.7|91063.4|90965.9|91067.9|90966.2|91060.6|90958.2|28
1641343010000|2022-01-05 00:36:50|91061|90966.5|91065.1|90962.5|91066.2|90966.5|91061|90960.2|19
1641343020000|2022-01-05 00:37:00|91063.6|90963.3|91059.1|90959.6|91064.1|90963.5|91059.1|90958.7|11
1641343030000|2022-01-05 00:37:10|91064.4|90962.7|91063.1|90960.4|91064.4|90966.3|91060.9|90958.6|9
1641343040000|2022-01-05 00:37:20|91065.8|90961.8|91060|90961.1|91065.8|90961.8|91056.1|90953.7|22
1641343050000|2022-01-05 00:37:30|91060.9|90959.5|91059.6|90958.7|91063.8|90959.8|91059.1|90955.3|18
1641343060000|2022-01-05 00:37:40|91061.6|90957.6|91052.2|90953.5|91062.1|90958.9|91052.2|90952.5|23
1641343070000|2022-01-05 00:37:50|91051.5|90954.4|91057.9|90953.9|91057.9|90954.4|91049.7|90950.8|14
1641343080000|2022-01-05 00:38:00|91053.5|90953.1|91055.3|90951.3|91057.4|90953.4|91053.4|90950.8|8
1641343090000|2022-01-05 00:38:10|91053|90951.7|91056.3|90952.3|91056.3|90952.7|91050.6|90950|11
1641343100000|2022-01-05 00:38:20|91050.1|90951.7|91050.7|90951.2|91052.8|90955.4|91049.3|90948.6|9
1641343110000|2022-01-05 00:38:30|91046.7|90955.4|91048|90944|91051.9|90955.4|91044.5|90940.5|27
1641343120000|2022-01-05 00:38:40|91045.9|90943.7|91045.9|90941.9|91050.1|90948.4|91045.1|90941.9|41
1641343130000|2022-01-05 00:38:50|91046.2|90943.4|91053|90949.6|91053.7|90951.7|91045.8|90942.8|31
1641343140000|2022-01-05 00:39:00|91054.1|90950.8|91052.4|90948.4|91054.2|90952.2|91049.5|90945.5|25
1641343150000|2022-01-05 00:39:10|91053|90949|91045.5|90944.1|91053.3|90949.3|91043.2|90943|9
1641343160000|2022-01-05 00:39:20|91044.3|90945.1|91048.9|90944.9|91048.9|90945.5|91042.8|90942.4|10
1641343170000|2022-01-05 00:39:30|91047.2|90944.8|91049.7|90945.7|91049.8|90945.8|91047|90943|9
1641343180000|2022-01-05 00:39:40|91050.3|90946.3|91046.8|90953.2|91051.7|90953.2|91046.8|90944.8|8
1641343190000|2022-01-05 00:39:50|91047.4|90952.5|91047|90947|91049.4|90954|91043.4|90947|17
1641343200000|2022-01-05 00:40:00|91048.1|90946.4|91044.8|90948.9|91048.5|90949|91044.8|90943.4|14
1641343210000|2022-01-05 00:40:10|91045.6|90947.4|91047.4|90943.4|91047.4|90947.4|91045.6|90942.3|5
1641343220000|2022-01-05 00:40:20|91048.6|90944.6|91050.8|90946.8|91050.8|90949.2|91043.3|90942|14
1641343230000|2022-01-05 00:40:30|91050.1|90946.1|91052.4|90955|91052.4|90955|91047.2|90943.2|13
1641343240000|2022-01-05 00:40:40|91053.1|90953.5|91049.9|90949.9|91055.7|90954.8|91049.9|90948.3|25
1641343250000|2022-01-05 00:40:50|91051.7|90949.7|91050.6|90946.6|91051.7|90951.2|91048.9|90944.9|14
1641343260000|2022-01-05 00:41:00|91040.2|90955.3|91051.8|90954|91051.9|90955.3|91040.2|90944.6|17
1641343270000|2022-01-05 00:41:10|91051.2|90953.8|91046.9|90942.9|91053.1|90955.5|91042.9|90938.9|27
1641343280000|2022-01-05 00:41:20|91048|90946|91044.8|90945.4|91048|90949|91043.1|90942.7|29
1641343290000|2022-01-05 00:41:30|91044.9|90945.3|91047.7|90943.7|91047.7|90946.1|91044.2|90942.3|14
1641343300000|2022-01-05 00:41:40|91047.9|90943.9|91047.2|90943.2|91047.9|90943.9|91046.2|90942.2|3
1641343310000|2022-01-05 00:41:50|91046.7|90942.7|91047.7|90944.3|91047.7|90949.1|91036.9|90941.2|11
1641343320000|2022-01-05 00:42:00|91047.8|90944.5|91046.9|90943.9|91049.3|90948.6|91042.5|90940.7|20
1641343330000|2022-01-05 00:42:10|91045|90948.6|91047.3|90945.3|91047.3|90950.9|91040.3|90941.9|14
1641343340000|2022-01-05 00:42:20|91044.4|90947|91049.5|90945.5|91049.5|90948.2|91044.4|90943.9|18
1641343350000|2022-01-05 00:42:30|91048.7|90945.4|91049.3|90945.3|91049.3|90946.8|91045.8|90941.8|10
1641343360000|2022-01-05 00:42:40|91049|90945|91047.3|90943.3|91049|90945|91046|90942|7
1641343370000|2022-01-05 00:42:50|91042.2|90948.4|91047.3|90945.8|91048.2|90948.8|91041.9|90941|17
1641343380000|2022-01-05 00:43:00|91046.2|90946.8|91046.8|90946.8|91049.3|90948.3|91044.3|90941|10
1641343390000|2022-01-05 00:43:10|91047.2|90943.2|91051|90948.2|91051|90952.9|91043|90941.8|19
1641343400000|2022-01-05 00:43:20|91051.8|90949.2|91049.4|90949.7|91053.2|90950.9|91048.9|90944.9|20
1641343410000|2022-01-05 00:43:30|91049|90947.6|91049.5|90946.9|91050.2|90947.6|91047.8|90944.5|20
1641343420000|2022-01-05 00:43:40|91049.3|90947.4|91053|90949|91053|90949|91049.3|90945.3|5
1641343430000|2022-01-05 00:43:50|91052.7|90948.7|91049.5|90945.8|91052.7|90949.9|91048|90945.8|11
1641343440000|2022-01-05 00:44:00|91049.2|90946.5|91049.6|90945.6|91055.1|90951.8|91049.1|90945.1|23
1641343450000|2022-01-05 00:44:10|91050.9|90946.9|91049.7|90945.7|91052.9|90948.9|91049.3|90945.3|14
1641343460000|2022-01-05 00:44:20|91051|90947|91049.5|90945.5|91051.2|90947.2|91048.7|90944.7|6
1641343470000|2022-01-05 00:44:30|91049.8|90945.8|91050.5|90946.5|91050.5|90947.1|91048.8|90944.8|5
1641343480000|2022-01-05 00:44:40|91053|90949|91048.2|90944.2|91053|90952.5|91046.3|90942.3|16
1641343490000|2022-01-05 00:44:50|91045|90941|91048.5|90944.5|91048.5|90944.5|91045|90941|7
1641343500000|2022-01-05 00:45:00|91048.6|90944.6|91047|90943|91048.6|90948.2|91043.5|90940.8|24
1641343510000|2022-01-05 00:45:10|91048.2|90944.2|91047|90943|91048.6|90944.6|91046|90942|15
1641343520000|2022-01-05 00:45:20|91047.2|90943.2|91048.2|90944.2|91048.2|90947.3|91046|90942.6|12
1641343530000|2022-01-05 00:45:30|91047.3|90943.3|91047.6|90943.6|91047.6|90943.6|91046.1|90942.1|4
1641343540000|2022-01-05 00:45:40|91042.7|90946.5|91046.5|90942.5|91046.5|90946.5|91042.7|90941.1|4
1641343550000|2022-01-05 00:45:50|91046.3|90942.3|91051.4|90947.4|91051.4|90947.4|91042.7|90942.3|7
1641343560000|2022-01-05 00:46:00|91050|90946|91049.4|90945.4|91050|90946|91049.4|90945.4|3
1641343570000|2022-01-05 00:46:10|91054.4|90950.4|91045.3|90943.1|91054.5|90950.5|91045.3|90941.4|16
1641343580000|2022-01-05 00:46:20|91044.5|90943.4|91045.1|90941.1|91046.9|90943.4|91043.9|90940|15
1641343590000|2022-01-05 00:46:30|91044.6|90940.6|91039.9|90944.1|91045.5|90944.3|91039.9|90937.7|7
1641343600000|2022-01-05 00:46:40|91044.4|90943|91041.7|90943.8|91045|90944|91040.4|90938.6|21
1641343610000|2022-01-05 00:46:50|91038|90944|91044.6|90942.4|91044.8|90944|91038|90938.8|14
1641343620000|2022-01-05 00:47:00|91043.6|90942.5|91045|90941|91045.7|90942.5|91043.6|90939.8|12
1641343630000|2022-01-05 00:47:10|91045.6|90941.6|91034.1|90935.3|91045.6|90941.6|91032.8|90931.3|15
1641343640000|2022-01-05 00:47:20|91030.7|90936|91035.8|90932.3|91035.8|90936.1|91030.7|90931.5|8
1641343650000|2022-01-05 00:47:30|91027|90935|91033.1|90933.1|91034.8|90935|91027|90930.9|9
1641343660000|2022-01-05 00:47:40|91032.7|90934.5|91031.9|90936.7|91032.7|90942.3|91023.1|90934.5|18
1641343670000|2022-01-05 00:47:50|91031.7|90936.5|91031.8|90937|91034.2|90937|91027.2|90934.7|14
1641343680000|2022-01-05 00:48:00|91034.2|90936.7|91030.6|90937|91035.4|90937.3|91027.2|90935.9|9
1641343690000|2022-01-05 00:48:10|91030.5|90937.4|91030.2|90937.1|91030.7|90937.9|91027.9|90936.8|9
1641343700000|2022-01-05 00:48:20|91024.4|90937.4|91019.4|90938.9|91024.4|90938.9|91019.1|90937.4|9
1641343710000|2022-01-05 00:48:30|91019.2|90938.7|91037.9|90943.1|91037.9|90943.2|91019.2|90929.9|21
1641343720000|2022-01-05 00:48:40|91039.1|90942.7|91036.4|90944.6|91040.3|90944.6|91032.8|90942.6|19
1641343730000|2022-01-05 00:48:50|91035.5|90945.5|91039|90945.3|91039.3|90945.9|91034.2|90945.1|24
1641343740000|2022-01-05 00:49:00|91035.2|90945.2|91033.9|90944.5|91037.8|90945.4|91033.9|90943.1|13
1641343750000|2022-01-05 00:49:10|91034.7|90944.6|91035.6|90945|91039.7|90945|91033.1|90944.4|7
1641343760000|2022-01-05 00:49:20|91038.4|90946.1|91036.8|90944.4|91041.8|90946.3|91035.7|90943.3|8
1641343770000|2022-01-05 00:49:30|91033.5|90945.2|91038.5|90946.1|91038.5|90947.2|91024.4|90944.9|7
1641343780000|2022-01-05 00:49:40|91037.5|90946.2|91033.8|90942.7|91037.5|90951.1|91031.7|90942.3|9
1641343790000|2022-01-05 00:49:50|91029.2|90944.9|91038.3|90945.4|91038.5|90945.8|91028.6|90944.9|8
1641343800000|2022-01-05 00:50:00|91034.7|90946|91036.2|90947|91039.5|90947|91034.7|90946|12
1641343810000|2022-01-05 00:50:10|91037.4|90946.9|91037.3|90938|91042.1|90952.9|91036.1|90935.5|13
1641343820000|2022-01-05 00:50:20|91036.4|90932.4|91037.9|90944.4|91044.5|90944.4|91036.4|90932.4|6
1641343830000|2022-01-05 00:50:30|91044|90944.5|91048.2|90948.8|91048.2|90952.6|91040.1|90944|13
1641343840000|2022-01-05 00:50:40|91046.9|90948.7|91040.9|90947|91048|90949.6|91040.7|90945|27
1641343850000|2022-01-05 00:50:50|91041.4|90944.8|91042.1|90949|91043.1|90950.1|91039.5|90944.6|18
1641343860000|2022-01-05 00:51:00|91042.4|90949.1|91035.5|90950.7|91044.5|90950.7|91035.5|90949.1|24
1641343870000|2022-01-05 00:51:10|91035.2|90950.3|91040|90951.9|91043.8|90951.9|91035.2|90950.3|11
1641343880000|2022-01-05 00:51:20|91039.6|90951.7|91044.3|90949.6|91044.3|90952.1|91039.6|90949.6|10
1641343890000|2022-01-05 00:51:30|91041|90950|91041.8|90953.7|91047.5|90953.9|91040.8|90950|17
1641343900000|2022-01-05 00:51:40|91045.9|90953.6|91041.1|90953.3|91049|90954.3|91041.1|90953.3|16
1641343910000|2022-01-05 00:51:50|91040.4|90953.4|91040.1|90952.1|91043.5|90953.4|91039.1|90950.5|31
1641343920000|2022-01-05 00:52:00|91040.2|90952.3|91041.5|90953.3|91047.7|90954.5|91039|90952|27
1641343930000|2022-01-05 00:52:10|91039.9|90953.2|91042.6|90951.1|91043.5|90953.4|91039.9|90949.9|19
1641343940000|2022-01-05 00:52:20|91043.4|90951.5|91041.7|90950.2|91052.4|90952.6|91037.4|90949.8|27
1641343950000|2022-01-05 00:52:30|91038.7|90950.5|91046.8|90956.2|91046.8|90957.8|91038.5|90950.1|25
1641343960000|2022-01-05 00:52:40|91044.5|90957.3|91044.6|90957.2|91045.9|90957.4|91043.7|90955.6|30
1641343970000|2022-01-05 00:52:50|91044.5|90957.1|91043.7|90955.3|91045.6|90957.2|91041|90952.7|41
1641343980000|2022-01-05 00:53:00|91043.8|90954.9|91043.7|90954.5|91049.1|90956|91040.9|90950|24
1641343990000|2022-01-05 00:53:10|91041.6|90954.9|91042.4|90953|91048.6|90956|91039.9|90948|22
1641344000000|2022-01-05 00:53:20|91042.7|90953.2|91040.5|90953.2|91044.6|90953.3|91040|90945.7|29
1641344010000|2022-01-05 00:53:30|91040.4|90952.9|91040.7|90953.1|91045.1|90953.7|91039.6|90952.5|18
1641344020000|2022-01-05 00:53:40|91040.5|90951|91041.6|90954.1|91044.4|90956.9|91040.2|90950.8|24
1641344030000|2022-01-05 00:53:50|91043.2|90953.7|91040.2|90955|91043.2|90957.5|91036.9|90947.5|34
1641344040000|2022-01-05 00:54:00|91037.2|90956.2|91040.9|90954.7|91044.3|90957.6|91037.2|90952.9|38
1641344050000|2022-01-05 00:54:10|91042.5|90955.3|91042.9|90952.8|91049.2|90959.5|91039.5|90950.8|36
1641344060000|2022-01-05 00:54:20|91042.4|90952.6|91036.7|90945.6|91043.5|90954.8|91035.4|90944.6|34
1641344070000|2022-01-05 00:54:30|91035.6|90945.4|91035.8|90944.7|91038.4|90946.2|91034.8|90942.3|30
1641344080000|2022-01-05 00:54:40|91036.4|90944.8|91034.5|90944|91038.2|90945.3|91034.5|90942.2|38
1641344090000|2022-01-05 00:54:50|91035.1|90943.6|91035.9|90945.1|91037.1|90947.1|91030.4|90943.6|34
1641344100000|2022-01-05 00:55:00|91033.5|90945|91032.4|90946.1|91037.1|90946.6|91030.4|90940.7|40
1641344110000|2022-01-05 00:55:10|91033.3|90944.4|91036.8|90948.4|91044.5|90948.6|91033.3|90940.8|30
1641344120000|2022-01-05 00:55:20|91043|90946.3|91043.9|90945.6|91045.7|90947.2|91039.8|90943|16
1641344130000|2022-01-05 00:55:30|91042.4|90945.5|91044.8|90944.3|91044.8|90946.8|91039.6|90944.2|11
1641344140000|2022-01-05 00:55:40|91039.1|90947|91045.5|90941.5|91047.5|90947|91039.1|90941.5|7
1641344150000|2022-01-05 00:55:50|91048.8|90944.8|91044.8|90948.6|91048.8|90950.1|91038.5|90941.2|14
1641344160000|2022-01-05 00:56:00|91051.3|90948.3|91043.7|90949.7|91051.3|90950.7|91037|90941.1|29
1641344170000|2022-01-05 00:56:10|91039.6|90950.4|91047.7|90950.7|91047.7|90950.8|91038|90942.5|17
1641344180000|2022-01-05 00:56:20|91052.2|90952.1|91056|90958.5|91057.1|90960.9|91043.2|90949.7|40
1641344190000|2022-01-05 00:56:30|91055|90960.7|91053.4|90962.3|91058.8|90964.4|91047.1|90958.3|51
1641344200000|2022-01-05 00:56:40|91052.6|90962.1|91050.6|90956.9|91056.3|90964.1|91043.4|90956.9|35
1641344210000|2022-01-05 00:56:50|91048.3|90958.6|91048.8|90956.2|91048.9|90959.6|91043.5|90955.6|43
1641344220000|2022-01-05 00:57:00|91048.9|90956.3|91044|90955.9|91051.4|90961.2|91041|90954.1|49
1641344230000|2022-01-05 00:57:10|91042.4|90956.7|91044.5|90952.7|91047.4|90956.7|91040.4|90952.7|27
1641344240000|2022-01-05 00:57:20|91044.6|90953|91059.3|90957|91059.3|90957|91041.7|90952.3|44
1641344250000|2022-01-05 00:57:30|91059.6|90956.7|91069.1|90966.4|91069.1|90966.4|91048.3|90956.7|60
1641344260000|2022-01-05 00:57:40|91058|90966.6|91067.8|90970.1|91071.8|90970.1|91051.5|90964.9|41
1641344270000|2022-01-05 00:57:50|91072.5|90969.8|91073.1|90976.3|91080.1|90976.5|91068.5|90969|22
1641344280000|2022-01-05 00:58:00|91070.7|90978.4|91074|90973.4|91075.4|90978.4|91069.5|90971.2|25
1641344290000|2022-01-05 00:58:10|91073.2|90973.5|91077.7|90973.7|91078|90974|91070.1|90967.6|14
1641344300000|2022-01-05 00:58:20|91078.2|90974.2|91077.2|90975.9|91078.6|90976|91073.4|90973|24
1641344310000|2022-01-05 00:58:30|91075.7|90975.3|91074.5|90976.5|91077.3|90976.9|91073|90973.1|23
1641344320000|2022-01-05 00:58:40|91073.8|90977|91070.1|90978.7|91077.8|90978.7|91070.1|90973.3|13
1641344330000|2022-01-05 00:58:50|91071.2|90978|91071.9|90973.8|91075.7|90979.4|91070.4|90973.4|19
1641344340000|2022-01-05 00:59:00|91072.1|90973.2|91072.6|90971.8|91076|90974.2|91070.3|90970.4|10
1641344350000|2022-01-05 00:59:10|91068.1|90973|91067.5|90967.3|91075|90973|91060.5|90966|20
1641344360000|2022-01-05 00:59:20|91071|90967.7|91069.5|90968.7|91074.6|90970.6|91065.8|90967.2|23
1641344370000|2022-01-05 00:59:30|91069.6|90968.6|91071.7|90970|91075.1|90971.1|91066|90967.3|13
1641344380000|2022-01-05 00:59:40|91068.8|90969.5|91069.5|90967.5|91074.1|90970.1|91068.8|90966.7|17
1641344390000|2022-01-05 00:59:50|91069.1|90968.1|91067.5|90967.5|91074.1|90970.6|91067.4|90967.2|17
1641344400000|2022-01-05 01:00:00|91067.3|90967.2|91058.1|90958.6|91067.3|90969.8|91056.8|90957.9|46
1641344410000|2022-01-05 01:00:10|91061.1|90958.8|91057.7|90960.9|91061.5|90962|91054.5|90958.8|26
1641344420000|2022-01-05 01:00:20|91056.4|90960.5|91056.5|90960|91060.8|90962.1|91055.9|90956.4|25
1641344430000|2022-01-05 01:00:30|91056.1|90960.5|91053.9|90961.1|91062|90961.7|91053.9|90958.9|22
1641344440000|2022-01-05 01:00:40|91058.3|90961.3|91065|90964.5|91066.8|90967|91057.1|90960.4|29
1641344450000|2022-01-05 01:00:50|91059.3|90966|91064|90966|91067.4|90969.6|91059.3|90963|42
1641344460000|2022-01-05 01:01:00|91063.1|90965.8|91063|90967.3|91070.5|90967.9|91062.9|90962.8|35
1641344470000|2022-01-05 01:01:10|91062.4|90966.5|91061.6|90966.6|91066.2|90967.6|91059.6|90963.9|25
1641344480000|2022-01-05 01:01:20|91061.9|90965.8|91064|90965.5|91067.8|90966.7|91061.9|90963.2|11
1641344490000|2022-01-05 01:01:30|91063.2|90965.6|91060.3|90966.1|91066.7|90967.6|91053.1|90961.4|34
1641344500000|2022-01-05 01:01:40|91064.3|90970|91061.7|90966.1|91064.3|90970|91060.1|90962.5|24
1641344510000|2022-01-05 01:01:50|91061.6|90965.9|91059.1|90963.5|91063.3|90965.9|91055.8|90959.7|23
1641344520000|2022-01-05 01:02:00|91055.3|90965.1|91050.6|90957.3|91058.8|90965.1|91043.3|90951.8|34
1641344530000|2022-01-05 01:02:10|91051.8|90956.2|91043.6|90946|91053.8|90957.4|91039.6|90945.3|34
1641344540000|2022-01-05 01:02:20|91040.9|90945.8|91042.6|90940.2|91046.1|90950.2|91037.1|90939|28
1641344550000|2022-01-05 01:02:30|91044.7|90941.9|91053.9|90951.3|91053.9|90951.3|91041.4|90941.9|27
1641344560000|2022-01-05 01:02:40|91053.7|90950.2|91049.8|90955.5|91055.5|90955.5|91044.4|90950.2|20
1641344570000|2022-01-05 01:02:50|91052.1|90955.1|91054.5|90952.9|91056.1|90955.1|91044.1|90947.3|15
1641344580000|2022-01-05 01:03:00|91047.9|90952.1|91051.5|90954.7|91053.4|90955.3|91047.6|90951.3|22
1641344590000|2022-01-05 01:03:10|91053.3|90954|91056.1|90952.1|91056.1|90955.5|91047.1|90950.6|19
1641344600000|2022-01-05 01:03:20|91050.6|90950.6|91051.9|90948.3|91052.5|90952.3|91041|90944.4|25
1641344610000|2022-01-05 01:03:30|91052.5|90948.5|91048.1|90946.4|91052.5|90948.5|91045.5|90944.8|17
1641344620000|2022-01-05 01:03:40|91042.8|90945.5|91046|90946.8|91048.2|90946.8|91042.8|90943|20
1641344630000|2022-01-05 01:03:50|91047.2|90947.8|91044|90946.6|91048.2|90947.8|91038.1|90941.2|47
1641344640000|2022-01-05 01:04:00|91043.5|90945.7|91043.2|90944.5|91045.3|90946.7|91038.5|90941.7|26
1641344650000|2022-01-05 01:04:10|91043.4|90944.3|91044.3|90944.1|91049.4|90945.4|91042.9|90943.2|20
1641344660000|2022-01-05 01:04:20|91045.3|90944.2|91041.3|90947.7|91046.1|90947.7|91034.4|90942.1|31
1641344670000|2022-01-05 01:04:30|91042.6|90946.3|91039.9|90947.2|91042.6|90947.9|91035.4|90940.9|20
1641344680000|2022-01-05 01:04:40|91039.2|90947.3|91039.7|90949.3|91043.5|90950.5|91039.2|90947.1|20
1641344690000|2022-01-05 01:04:50|91040.9|90949.2|91041|90943.9|91042|90950.3|91034.6|90939.7|32
1641344700000|2022-01-05 01:05:00|91036.8|90943|91036.7|90941.4|91039.8|90943|91034.9|90937.4|24
1641344710000|2022-01-05 01:05:10|91038.6|90941|91035.5|90942.1|91040.2|90944.9|91033.6|90937.7|28
1641344720000|2022-01-05 01:05:20|91037.1|90941.5|91037.1|90942.8|91043.9|90942.8|91034.4|90939.3|27
1641344730000|2022-01-05 01:05:30|91037.2|90942.9|91037.1|90939.9|91040.4|90942.9|91035.2|90939.2|26
1641344740000|2022-01-05 01:05:40|91036.3|90941|91036.8|90938.9|91041.3|90941.8|91034.4|90935.9|23
1641344750000|2022-01-05 01:05:50|91036.9|90938.7|91038.1|90935.5|91040|90940.7|91031|90933|20
1641344760000|2022-01-05 01:06:00|91031.2|90936.1|91034.4|90936.5|91036.8|90938.1|91031.2|90933.1|37
1641344770000|2022-01-05 01:06:10|91037.6|90934.4|91033.6|90934.8|91039.7|90936.9|91032.2|90933.5|21
1641344780000|2022-01-05 01:06:20|91035.1|90934.9|91036.7|90934.8|91037|90935.7|91032.8|90931.3|16
1641344790000|2022-01-05 01:06:30|91035.9|90935.6|91036.2|90932.2|91036.2|90936.8|91030.5|90932.2|11
1641344800000|2022-01-05 01:06:40|91030.1|90934.4|91031.8|90940.4|91037|90941.5|91027.9|90930.5|21
1641344810000|2022-01-05 01:06:50|91031.4|90940.1|91031|90938.8|91039.4|90940.3|91030.3|90935.7|22
1641344820000|2022-01-05 01:07:00|91035.7|90938.7|91035.5|90936.7|91037.6|90939.8|91031.1|90935.7|19
1641344830000|2022-01-05 01:07:10|91035.9|90936.8|91028.9|90934.7|91038.8|90936.8|91028.9|90933.2|13
1641344840000|2022-01-05 01:07:20|91031.4|90934|91025.4|90934.1|91034.3|90937.5|91024.8|90928.5|34
1641344850000|2022-01-05 01:07:30|91028.7|90931.6|91026.7|90934.6|91034.3|90935.8|91025|90930.2|28
1641344860000|2022-01-05 01:07:40|91026.2|90934.5|91032.2|90938.5|91037.9|90938.5|91024.6|90930.7|35
1641344870000|2022-01-05 01:07:50|91036.8|90938.1|91036.7|90942|91041.9|90943.4|91033.2|90935.9|45
1641344880000|2022-01-05 01:08:00|91036.5|90941.9|91036.3|90940|91040.2|90941.9|91035.6|90936.8|28
1641344890000|2022-01-05 01:08:10|91036.5|90940.2|91039|90941.2|91039.4|90942.2|91034.1|90936.3|36
1641344900000|2022-01-05 01:08:20|91038.9|90942|91039.9|90940.4|91044.8|90945.6|91036.3|90938.6|31
1641344910000|2022-01-05 01:08:30|91040|90940.5|91040.8|90940|91040.8|90942.9|91037.1|90939.5|33
1641344920000|2022-01-05 01:08:40|91039.7|90941.3|91038.3|90939.5|91041.6|90943.3|91037.7|90939.5|37
1641344930000|2022-01-05 01:08:50|91038.4|90940.7|91037.2|90939.4|91041.2|90942.5|91035.8|90938.6|22
1641344940000|2022-01-05 01:09:00|91039.1|90940|91037.7|90938.6|91039.1|90942.4|91034.6|90938.1|21
1641344950000|2022-01-05 01:09:10|91037.6|90938.3|91026.3|90931.9|91038.3|90940.9|91026.3|90930.7|35
1641344960000|2022-01-05 01:09:20|91028.7|90931.4|91031.8|90931.9|91033.3|90934.5|91022.2|90930.9|26
1641344970000|2022-01-05 01:09:30|91031.6|90931.4|91033.2|90929.8|91034.9|90936.9|91027.4|90929.8|24
1641344980000|2022-01-05 01:09:40|91033.9|90929.9|91028.5|90930|91035.2|90933.2|91028|90929.5|22
1641344990000|2022-01-05 01:09:50|91029.4|90930.9|91027.4|90923.4|91032.2|90931.6|91027.4|90923.4|24
1641345000000|2022-01-05 01:10:00|91029.5|90930.9|91021.3|90927.6|91029.5|90931.7|91019.5|90919.6|30
1641345010000|2022-01-05 01:10:10|91023.5|90928.2|91022|90925.8|91030.9|90928.6|91019.6|90924.6|25
1641345020000|2022-01-05 01:10:20|91021.7|90925.6|91024.7|90924.3|91026.1|90927.1|91020.2|90922.9|22
1641345030000|2022-01-05 01:10:30|91024.9|90925.5|91027.8|90925.9|91028.3|90929.9|91021.8|90924|20
1641345040000|2022-01-05 01:10:40|91028.6|90926.5|91019|90926.7|91028.6|90929.2|91018|90920.3|29
1641345050000|2022-01-05 01:10:50|91019.1|90926.8|91026.3|90922.3|91026.3|90927.4|91019.1|90921.6|16
1641345060000|2022-01-05 01:11:00|91026.4|90923.5|91020|90916|91026.4|90926.9|91016.6|90916|31
1641345070000|2022-01-05 01:11:10|91021.5|90920.7|91022.8|90922.4|91022.8|90925.9|91014.2|90920.7|32
1641345080000|2022-01-05 01:11:20|91027.6|90928|91023.4|90924.7|91027.6|90929.1|91019.7|90919.4|30
1641345090000|2022-01-05 01:11:30|91022.8|90924.5|91022.2|90924.3|91024.6|90929.8|91018.6|90920.1|20
1641345100000|2022-01-05 01:11:40|91024.1|90925.5|91021.7|90922.2|91027.2|90927.1|91017.9|90921.6|10
1641345110000|2022-01-05 01:11:50|91022.6|90923.1|91019.6|90924.6|91024.1|90930.6|91019.4|90922.1|25
1641345120000|2022-01-05 01:12:00|91022.2|90931.7|91022.1|90922.7|91024.8|90931.7|91017.6|90922|28
1641345130000|2022-01-05 01:12:10|91023.9|90923.2|91023.6|90920.7|91026.9|90924.7|91020.2|90920.7|15
1641345140000|2022-01-05 01:12:20|91023|90922.2|91025.5|90927.1|91025.7|90929.5|91020.8|90922.2|28
1641345150000|2022-01-05 01:12:30|91024.3|90928|91027.2|90935.8|91029.5|90935.8|91023.5|90925.1|33
1641345160000|2022-01-05 01:12:40|91027.5|90936.1|91026.7|90932.6|91032.4|90936.6|91025|90929.9|33
1641345170000|2022-01-05 01:12:50|91029.9|90931.7|91027.9|90931.2|91030.7|90931.7|91024.2|90927.9|17
1641345180000|2022-01-05 01:13:00|91027.8|90931|91026.7|90931.8|91032.6|90931.8|91026.5|90926.2|17
1641345190000|2022-01-05 01:13:10|91027|90932.2|91026.7|90934|91031.2|90934.5|91025.5|90927.4|24
1641345200000|2022-01-05 01:13:20|91028.1|90933.9|91025.1|90933.6|91029.6|90935.1|91024|90924.6|29
1641345210000|2022-01-05 01:13:30|91025.5|90933.1|91025.6|90932.5|91037.7|90934.7|91023.7|90925.7|22
1641345220000|2022-01-05 01:13:40|91025.3|90932.9|91028.7|90930.9|91031|90934.2|91024.8|90927.7|25
1641345230000|2022-01-05 01:13:50|91029.4|90930.6|91029.3|90930.4|91030.7|90931.8|91026.2|90927.6|17
1641345240000|2022-01-05 01:14:00|91030.4|90929.9|91024.2|90933.2|91032.8|90933.2|91022.4|90927.8|18
1641345250000|2022-01-05 01:14:10|91029.3|90932.8|91020.3|90929.7|91030.2|90933.4|91020.3|90923.7|25
1641345260000|2022-01-05 01:14:20|91023.1|90929.6|91016.9|90927.9|91030.1|90930.6|91016.9|90921.7|30
1641345270000|2022-01-05 01:14:30|91016.8|90927.7|91019.1|90923.3|91026|90927.9|91014.7|90920.7|27
1641345280000|2022-01-05 01:14:40|91019.5|90923.4|91018.8|90925|91026.5|90926.2|91017.1|90913.2|25
1641345290000|2022-01-05 01:14:50|91018.5|90926.2|91021.6|90929.3|91024.4|90929.7|91018.3|90915.7|24
1641345300000|2022-01-05 01:15:00|91019.4|90929.4|91022.1|90927.6|91026.1|90929.4|91019.4|90916.6|24
1641345310000|2022-01-05 01:15:10|91024.1|90927.1|91026|90928.4|91028.8|90928.6|91019.9|90924.5|21
1641345320000|2022-01-05 01:15:20|91025.8|90929.2|91020.6|90916.6|91027.8|90929.2|91016.8|90916.6|14
1641345330000|2022-01-05 01:15:30|91020.7|90927.7|91022.1|90926.9|91022.9|90927.7|91017.2|90922.9|31
1641345340000|2022-01-05 01:15:40|91022.8|90926.7|91020.6|90927.6|91022.8|90928.5|91011.7|90914.8|38
1641345350000|2022-01-05 01:15:50|91019.6|90927.3|91021.4|90917.4|91026.6|90928.6|91017.7|90917.4|30
1641345360000|2022-01-05 01:16:00|91022.8|90923.8|91022.8|90927.1|91024.6|90928|91018.1|90923.8|25
1641345370000|2022-01-05 01:16:10|91024|90927|91028.5|90927.3|91029.6|90929|91021.5|90923.8|28
1641345380000|2022-01-05 01:16:20|91027.7|90928.9|91021.5|90927.6|91028.6|90928.9|91019.2|90922.6|22
1641345390000|2022-01-05 01:16:30|91021|90927.8|91023.7|90923.6|91024.3|90929.8|91021|90917.4|38
1641345400000|2022-01-05 01:16:40|91022.7|90923.2|91019|90924.5|91023.8|90926.6|91018|90921.5|22
1641345410000|2022-01-05 01:16:50|91020.5|90923.4|91023.3|90919.3|91027.1|90927|91016.2|90919.3|23
1641345420000|2022-01-05 01:17:00|91023.4|90919.4|91023.3|90920.7|91023.4|90926.4|91014.2|90919.3|33
1641345430000|2022-01-05 01:17:10|91023.7|90922|91023.4|90925|91026|90926.6|91017.8|90921|18
1641345440000|2022-01-05 01:17:20|91021.5|90925.2|91022.1|90920.3|91023.3|90925.2|91018.7|90920.3|24
1641345450000|2022-01-05 01:17:30|91021.8|90921.8|91020.9|90921.1|91023.5|90924.5|91020|90921.1|16
1641345460000|2022-01-05 01:17:40|91021.5|90921.8|91022.2|90918.2|91022.6|90922|91016.8|90916.7|13
1641345470000|2022-01-05 01:17:50|91020.6|90919.4|91020.7|90916.7|91023.5|90924.7|91016.2|90916.7|22
1641345480000|2022-01-05 01:18:00|91016.5|90919.3|91015.4|90917.5|91020.3|90923.5|91014.1|90914.4|32
1641345490000|2022-01-05 01:18:10|91016.9|90917.7|91025.5|90926.3|91026.5|90927.9|91014|90917|37
1641345500000|2022-01-05 01:18:20|91026|90926.7|91024.8|90924.5|91027.2|90926.7|91019.8|90920.7|18
1641345510000|2022-01-05 01:18:30|91025.3|90925.6|91031.5|90930.9|91031.5|90931.9|91021.9|90922.2|30
1641345520000|2022-01-05 01:18:40|91031.9|90930.8|91025.6|90931|91032.4|90931.7|91023|90929.6|31
1641345530000|2022-01-05 01:18:50|91029.4|90931.6|91027.4|90928.1|91031.5|90931.6|91024.2|90925.8|21
1641345540000|2022-01-05 01:19:00|91027.5|90928.2|91027.7|90927.1|91029.5|90928.2|91025.9|90925.2|21
1641345550000|2022-01-05 01:19:10|91027.2|90927.3|91027.3|90928.3|91028.7|90930.2|91025|90926.8|16
1641345560000|2022-01-05 01:19:20|91028.1|90928.1|91025.6|90929|91029.3|90929.8|91024.5|90925.1|16
1641345570000|2022-01-05 01:19:30|91026.1|90928.7|91021.5|90931.5|91028.4|90933.5|91015.5|90927.3|20
1641345580000|2022-01-05 01:19:40|91018.6|90932.3|91025.7|90929.3|91032.6|90932.3|91018.5|90923.9|34
1641345590000|2022-01-05 01:19:50|91024.3|90929.5|91024.5|90926.6|91029.7|90929.5|91023.5|90923.9|24
1641345600000|2022-01-05 01:20:00|91024.7|90926.5|91026.4|90928.8|91029.6|90928.9|91019.9|90925.7|30
1641345610000|2022-01-05 01:20:10|91026.8|90929|91028.2|90927.5|91029.7|90929|91026.8|90925.7|15
1641345620000|2022-01-05 01:20:20|91029.3|90926.9|91020.7|90922.8|91029.8|90926.9|91020.7|90922.7|19
1641345630000|2022-01-05 01:20:30|91023.1|90923.4|91021.9|90927.2|91027.1|90927.2|91019.6|90919.4|15
1641345640000|2022-01-05 01:20:40|91022.1|90926.8|91021.6|90925.4|91029.6|90928.3|91021.1|90922.8|33
1641345650000|2022-01-05 01:20:50|91023.3|90925.8|91021.7|90924.2|91024.5|90926|91017.4|90921.9|35
1641345660000|2022-01-05 01:21:00|91021.9|90923.9|91017.3|90916.8|91023.7|90924.5|91017.3|90916.8|28
1641345670000|2022-01-05 01:21:10|91018.3|90917.6|91013.3|90915.5|91019.9|90919.8|91012.8|90913|48
1641345680000|2022-01-05 01:21:20|91015.7|90915.4|91015|90916.3|91018.1|90917.8|91013.5|90913.4|32
1641345690000|2022-01-05 01:21:30|91017.1|90915.1|91017.9|90913.9|91017.9|90916.5|91014.2|90913.4|19
1641345700000|2022-01-05 01:21:40|91018.8|90916|91011.8|90915.8|91019.8|90921.3|91011.3|90914|34
1641345710000|2022-01-05 01:21:50|91008.4|90916.4|91019.2|90917.7|91021.9|90918.6|91008.4|90915.2|26
1641345720000|2022-01-05 01:22:00|91020.8|90917.5|91020.6|90922.7|91023.4|90922.7|91016.7|90916.4|31
1641345730000|2022-01-05 01:22:10|91022.5|90922.1|91022.7|90923.1|91025.7|90923.1|91020.1|90919.3|20
1641345740000|2022-01-05 01:22:20|91020.2|90923.2|91025.8|90922.3|91026.3|90923.2|91020.2|90919.7|18
1641345750000|2022-01-05 01:22:30|91024.2|90924.3|91021.3|90924.5|91025.4|90925|91011.5|90920.3|26
1641345760000|2022-01-05 01:22:40|91020.2|90924.8|91025.9|90923.1|91026.3|90925.5|91016.5|90918.3|31
1641345770000|2022-01-05 01:22:50|91026|90922|91026.6|90923.8|91027.6|90925.4|91016.7|90920.4|30
1641345780000|2022-01-05 01:23:00|91028.7|90924.7|91022.7|90924.8|91028.7|90925.5|91022.6|90922.3|22
1641345790000|2022-01-05 01:23:10|91024.5|90924.3|91012.3|90919.6|91025.3|90924.7|91010.2|90918.9|33
1641345800000|2022-01-05 01:23:20|91014|90919.7|91014.2|90914.9|91016.9|90919.7|91011.4|90911.9|40
1641345810000|2022-01-05 01:23:30|91016.3|90914.2|91013.3|90915.6|91016.9|90915.9|91012.8|90913.4|26
1641345820000|2022-01-05 01:23:40|91014.1|90915.1|91010.8|90914.3|91015.9|90915.5|91008.1|90912.5|26
1641345830000|2022-01-05 01:23:50|91013.3|90915.1|91011.3|90912.4|91015.2|90915.9|91010|90912.2|24
1641345840000|2022-01-05 01:24:00|91011.7|90912.5|91017.8|90915.5|91017.8|90916.4|91011.1|90912.5|28
1641345850000|2022-01-05 01:24:10|91016.4|90916.4|91013.7|90913.7|91017.3|90916.8|91013|90913.3|18
1641345860000|2022-01-05 01:24:20|91015.3|90916.3|91013.8|90915.6|91015.9|90916.5|91010.8|90912.3|26
1641345870000|2022-01-05 01:24:30|91013.6|90915.7|91011.6|90914.8|91014.7|90916.1|91009.2|90912.2|20
1641345880000|2022-01-05 01:24:40|91013.4|90914.7|91009.5|90915.3|91014.3|90915.4|91009.3|90910.3|25
1641345890000|2022-01-05 01:24:50|91009.6|90915.4|91012.6|90916|91018.8|90917.6|91006.4|90914.1|27
1641345900000|2022-01-05 01:25:00|91012.5|90915.8|91013.7|90916.4|91015.3|90916.4|91011.4|90911.4|35
1641345910000|2022-01-05 01:25:10|91017.4|90915.4|91017.5|90913.5|91017.7|90915.4|91015.6|90911.7|15
1641345920000|2022-01-05 01:25:20|91017.3|90913.3|91015.2|90917.2|91019.5|90918.1|91012.3|90913.3|29
1641345930000|2022-01-05 01:25:30|91015.3|90917.3|91018|90919.5|91018.2|90920.4|91011.6|90914.6|25
1641345940000|2022-01-05 01:25:40|91019.5|90919.1|91019.3|90918.2|91022|90919.7|91015.5|90917.8|15
1641345950000|2022-01-05 01:25:50|91012.4|90919|91022.5|90918.5|91022.5|90920|91012.4|90914.4|13
1641345960000|2022-01-05 01:26:00|91017.5|90918.8|91022.3|90918.3|91022.3|90921.2|91014.9|90916|19
1641345970000|2022-01-05 01:26:10|91021.8|90917.8|91016.8|90920.1|91022.1|90920.2|91016.8|90916.7|11
1641345980000|2022-01-05 01:26:20|91018.9|90919.7|91014.5|90920|91020.8|90920|91014.3|90916.2|18
1641345990000|2022-01-05 01:26:30|91015.2|90919.3|91015.1|90918.9|91020.5|90919.6|91010.3|90913.2|35
1641346000000|2022-01-05 01:26:40|91016|90919.7|91024.7|90923.8|91024.9|90926.4|91012.4|90917.2|24
1641346010000|2022-01-05 01:26:50|91020.8|90916.8|91019.7|90924.1|91025.4|90924.1|91019.3|90916.8|19
1641346020000|2022-01-05 01:27:00|91021.1|90923.5|91020.9|90920.5|91023.1|90923.5|91018.6|90919.1|18
1641346030000|2022-01-05 01:27:10|91021.1|90920|91017.8|90920.6|91024.3|90921.8|91017|90918.9|23
1641346040000|2022-01-05 01:27:20|91017.7|90920.5|91012.7|90918.6|91021.4|90920.9|91011.2|90916.1|22
1641346050000|2022-01-05 01:27:30|91012.3|90918.8|91011|90913.7|91016.8|90918.9|91008.9|90911.6|24
1641346060000|2022-01-05 01:27:40|91013.9|90913.1|91011.4|90912.1|91017.2|90914.8|91011.4|90911.8|28
1641346070000|2022-01-05 01:27:50|91010.7|90912.4|91012.4|90912.3|91013.3|90912.6|91009.3|90908.8|16
1641346080000|2022-01-05 01:28:00|91010.3|90912.6|91011.8|90914.6|91014.5|90914.6|91006.8|90909.7|17
1641346090000|2022-01-05 01:28:10|91012.6|90914.1|91011.4|90912.9|91014.9|90914.9|91008|90910.5|20
1641346100000|2022-01-05 01:28:20|91013.4|90910.5|91011.7|90912.2|91015.1|90912.4|91003.9|90907.6|13
1641346110000|2022-01-05 01:28:30|91012.9|90911.3|91011.6|90910|91014.6|90911.7|91011|90909.4|13
1641346120000|2022-01-05 01:28:40|91012.1|90908.1|91008.7|90908.9|91013.3|90909.3|90999.6|90905.7|17
1641346130000|2022-01-05 01:28:50|91008.2|90909.3|91006.7|90910.8|91010.4|90910.8|91006.7|90907.7|37
1641346140000|2022-01-05 01:29:00|91005.6|90910.9|91006.5|90908|91011.7|90910.9|91005.6|90907.1|22
1641346150000|2022-01-05 01:29:10|91006.6|90908.2|91005.9|90905.5|91009.3|90908.5|91005.5|90905.2|9
1641346160000|2022-01-05 01:29:20|90994.9|90908.2|91005.7|90906.8|91010.5|90909.6|90994.9|90905.5|13
1641346170000|2022-01-05 01:29:30|91006.5|90906.6|91009.6|90906|91010.1|90906.6|91005.5|90904.9|9
1641346180000|2022-01-05 01:29:40|91009.1|90906.9|91007.8|90907.6|91010.5|90907.7|91006.2|90904.9|18
1641346190000|2022-01-05 01:29:50|91009|90907.3|91010.4|90907.2|91011.7|90909.3|91002.6|90904.6|15
1641346200000|2022-01-05 01:30:00|91002.7|90909.3|91009.8|90914.7|91017.2|90915|91000.2|90908.7|40
1641346210000|2022-01-05 01:30:10|91012.2|90914.1|91011.7|90914|91015.5|90915.8|91009.4|90910.5|34
1641346220000|2022-01-05 01:30:20|91012|90912.8|91009.9|90911.5|91014|90913.3|91008.2|90909.5|29
1641346230000|2022-01-05 01:30:30|91009.7|90911.7|91008.7|90910.9|91011.2|90911.7|91008.3|90908.7|22
1641346240000|2022-01-05 01:30:40|91009.7|90911.2|91016.6|90912.6|91019.3|90916.5|91009.7|90911.1|24
1641346250000|2022-01-05 01:30:50|91016|90912.1|91015.4|90911.7|91017.1|90916|91009.4|90910.2|24
1641346260000|2022-01-05 01:31:00|91011.2|90913.8|91014.6|90910.6|91018.8|90918|91010.3|90910.5|22
1641346270000|2022-01-05 01:31:10|91014.5|90910.5|91010.4|90912.1|91015.2|90912.1|91010.1|90909.7|16
1641346280000|2022-01-05 01:31:20|91010.3|90912.3|91013|90911.2|91014.1|90913.2|91009.6|90910|20
1641346290000|2022-01-05 01:31:30|91013.4|90911.1|91012.4|90915|91015.1|90915.8|91010.5|90910.8|33
1641346300000|2022-01-05 01:31:40|91008.1|90914.5|91016.3|90915.5|91017|90918.1|91008.1|90910.8|23
1641346310000|2022-01-05 01:31:50|91015.1|90917.9|91016.3|90919.3|91020.6|90919.3|91010.5|90910.5|27
1641346320000|2022-01-05 01:32:00|91016.6|90920.3|91016.1|90917.7|91019.9|90920.8|91012.3|90914.7|40
1641346330000|2022-01-05 01:32:10|91017.8|90917.2|91018.8|90916.2|91019|90918.5|91013.5|90914.9|30
1641346340000|2022-01-05 01:32:20|91018.3|90916.3|91018.9|90914.9|91019.2|90916.3|91014.6|90913.1|13
1641346350000|2022-01-05 01:32:30|91019.1|90915.1|91017.6|90919.8|91019.7|90920.4|91008.1|90914|17
1641346360000|2022-01-05 01:32:40|91021.4|90918|91021.1|90917.1|91023|90920.8|91013.4|90914.3|19
1641346370000|2022-01-05 01:32:50|91019.8|90915.8|91018.4|90917|91020.9|90917|91013.6|90913.6|18
1641346380000|2022-01-05 01:33:00|91018.6|90917.5|91016.1|90919.6|91021.1|90919.8|91014.2|90910.2|25
1641346390000|2022-01-05 01:33:10|91017.7|90920|91013.8|90914.5|91020.6|90920.2|91013.4|90913.1|21
1641346400000|2022-01-05 01:33:20|91017.5|90914.8|91020.2|90916.2|91020.2|90917.6|91017.5|90914.2|17
1641346410000|2022-01-05 01:33:30|91020.1|90916.1|91019|90915|91020.1|90916.1|91018.1|90914.1|14
1641346420000|2022-01-05 01:33:40|91018.8|90914.8|91018.6|90914.6|91019.3|90915.3|91017.1|90913.1|17
1641346430000|2022-01-05 01:33:50|91018.8|90914.8|91011.8|90915.3|91020.4|90917.7|91007.9|90913.2|33
1641346440000|2022-01-05 01:34:00|91010.8|90915.2|91016.6|90914.7|91017|90918.3|91008.8|90912.5|26
1641346450000|2022-01-05 01:34:10|91015.7|90913.9|91013.4|90914.5|91018|90914.7|91012.1|90912|17
1641346460000|2022-01-05 01:34:20|91013.5|90915.5|91016.6|90915.7|91016.7|90917.3|91011.8|90913|24
1641346470000|2022-01-05 01:34:30|91017.9|90914.8|91003|90916|91018.4|90917.5|91003|90911.8|12
1641346480000|2022-01-05 01:34:40|91008.6|90914.1|91005.9|90915.4|91015.7|90918.2|91002|90910.5|21
1641346490000|2022-01-05 01:34:50|91002.1|90917.3|91014.5|90917.3|91019.1|90919|91002.1|90914.8|28
1641346500000|2022-01-05 01:35:00|91013.8|90917.4|91014.5|90918.6|91017.3|90918.8|91013.5|90914.8|28
1641346510000|2022-01-05 01:35:10|91016|90919.4|91015.5|90920.9|91020.3|90921.6|91014.1|90917.2|26
1641346520000|2022-01-05 01:35:20|91015.8|90920.5|91017.4|90914.3|91018.4|90921.7|91012.9|90914.1|28
1641346530000|2022-01-05 01:35:30|91017.1|90914.6|91013.4|90914|91017.1|90915.3|91011.7|90912.4|18
1641346540000|2022-01-05 01:35:40|91014.3|90913.7|91016.1|90912.6|91017.4|90917.6|91007.6|90912.6|19
1641346550000|2022-01-05 01:35:50|91009.2|90913.4|91013.8|90915.4|91014.7|90915.5|91009.2|90909.9|19
1641346560000|2022-01-05 01:36:00|91013.7|90915.8|91012.9|90914.3|91015.4|90917.1|91011.6|90912.8|25
1641346570000|2022-01-05 01:36:10|91012.4|90914.5|91015.8|90914.3|91015.8|90917.4|91009.4|90911.7|32
1641346580000|2022-01-05 01:36:20|91015.2|90913.8|91012.9|90914.6|91015.2|90916.3|91006.2|90906.3|28
1641346590000|2022-01-05 01:36:30|91014.2|90915.5|91012.2|90914.5|91016.4|90917.5|91009.7|90912.2|24
1641346600000|2022-01-05 01:36:40|91014.3|90911|91011.2|90915.6|91014.3|90917.2|91009.2|90911|19
1641346610000|2022-01-05 01:36:50|91013.1|90915.1|91012.5|90914.4|91015.9|90917.1|91009.7|90912.4|19
1641346620000|2022-01-05 01:37:00|91012|90915|91011.3|90915.2|91017.4|90916|91009.9|90907.4|24
1641346630000|2022-01-05 01:37:10|91009.2|90915.5|91012.8|90914.6|91015.4|90917.2|91009.1|90905.1|32
1641346640000|2022-01-05 01:37:20|91012.3|90915.2|91012.8|90916.1|91015.1|90916.3|91009.3|90913.2|30
1641346650000|2022-01-05 01:37:30|91010.5|90916.4|91013.2|90916.7|91015.2|90917.1|91008|90911|35
1641346660000|2022-01-05 01:37:40|91015.9|90918.2|91006.5|90911.5|91015.9|90918.7|91006.5|90908.7|33
1641346670000|2022-01-05 01:37:50|91009.7|90911.1|91010.4|90909.2|91011|90911.1|91007.9|90908.2|14
1641346680000|2022-01-05 01:38:00|91008.1|90909.7|91007.4|90913.8|91013.1|90914.3|91006.3|90909.1|17
1641346690000|2022-01-05 01:38:10|91005.4|90913.2|91009.5|90911|91013.2|90913.2|91005.4|90908.5|18
1641346700000|2022-01-05 01:38:20|91008|90911.3|90999.7|90913.1|91013.9|90914.5|90999.1|90910.4|28
1641346710000|2022-01-05 01:38:30|90999.8|90913.6|91008.3|90910.4|91012.7|90914|90999.7|90910.3|29
1641346720000|2022-01-05 01:38:40|91008|90910.5|91006.9|90907.9|91011.2|90910.9|91006|90907.3|16
1641346730000|2022-01-05 01:38:50|91004.9|90908.4|91008.7|90905.3|91008.7|90908.6|91004.9|90905.3|6
1641346740000|2022-01-05 01:39:00|91003.9|90905.2|91002.6|90907.5|91004.8|90912.2|90994.6|90905.2|30
1641346750000|2022-01-05 01:39:10|91000.8|90907.6|90995|90905.3|91000.8|90908.2|90990.2|90905.3|6
1641346760000|2022-01-05 01:39:20|90995.9|90906.2|91005.2|90904.1|91005.2|90908.7|90991.8|90903.5|7
1641346770000|2022-01-05 01:39:30|91002.4|90905.9|91004.1|90907|91004.1|90913.1|90997.4|90905.9|7
1641346780000|2022-01-05 01:39:40|90997.2|90909.8|91003|90909.1|91006.4|90911.7|90997.2|90908|15
1641346790000|2022-01-05 01:39:50|91002.4|90910.2|91011.4|90907.4|91011.4|90911.6|90992.7|90905.6|18
1641346800000|2022-01-05 01:40:00|91011.7|90907.7|91009.9|90905.9|91012.4|90908.4|91009.1|90905.1|7
1641346810000|2022-01-05 01:40:10|91011|90907|91013.6|90909.6|91014.6|90910.6|91011|90907|11
1641346820000|2022-01-05 01:40:20|91014.4|90910.4|91008.9|90905.8|91014.6|90910.6|91004.8|90905.8|8
1641346830000|2022-01-05 01:40:30|91011.3|90907.3|91010.5|90906.5|91012.4|90909.2|91006.8|90906.4|18
1641346840000|2022-01-05 01:40:40|91011|90907|91013.1|90915.1|91015.3|90915.1|91009.3|90907|20
1641346850000|2022-01-05 01:40:50|91016.9|90916.6|91015.6|90915.9|91019.5|90919|91010.7|90915.3|18
1641346860000|2022-01-05 01:41:00|91014.5|90917.2|91016.2|90914.4|91016.8|90918.4|91011.9|90914.4|29
1641346870000|2022-01-05 01:41:10|91018.1|90915.1|91015.7|90915.6|91019.6|90918.1|91013.8|90914.8|20
1641346880000|2022-01-05 01:41:20|91016.2|90917.2|91015.5|90915.5|91018.9|90918.4|91015|90915.5|17
1641346890000|2022-01-05 01:41:30|91017.3|90916.7|91014.5|90917.2|91019.9|90918.8|91014.5|90915.7|16
1641346900000|2022-01-05 01:41:40|91014.1|90918.1|91015.1|90911.1|91017.5|90918.6|91009.7|90911.1|20
1641346910000|2022-01-05 01:41:50|91012.9|90915.1|91015.7|90913.6|91015.7|90916.2|91007|90912.7|25
1641346920000|2022-01-05 01:42:00|91014.7|90914.3|91015|90913.4|91016.2|90916.3|91008.4|90913.4|20
1641346930000|2022-01-05 01:42:10|91016.3|90914.2|91014.4|90916.5|91016.3|90916.5|91009.6|90914.1|14
1641346940000|2022-01-05 01:42:20|91014.2|90916.6|91008.5|90916.3|91016.1|90916.8|91008.5|90915.7|9
1641346950000|2022-01-05 01:42:30|91005.3|90916.7|91007.2|90915.7|91007.7|90916.9|91004.3|90915.6|9
1641346960000|2022-01-05 01:42:40|91001.1|90916.3|91000.1|90916.6|91011|90917.2|90997.9|90914.1|16
1641346970000|2022-01-05 01:42:50|90997.9|90916.3|91004.8|90915.1|91004.9|90916.5|90997.9|90914.8|13
1641346980000|2022-01-05 01:43:00|91007.4|90915.4|91009|90914.1|91011.2|90915.5|91004.7|90914.1|15
1641346990000|2022-01-05 01:43:10|91001.5|90913.8|91012.2|90915.6|91012.7|90917.6|91000.6|90913.8|15
1641347000000|2022-01-05 01:43:20|91014.6|90916.2|91011|90915.5|91016|90916.3|91010.5|90914.2|18
1641347010000|2022-01-05 01:43:30|91010.7|90915.7|91004.6|90912.3|91012.9|90915.7|91004.6|90912.2|21
1641347020000|2022-01-05 01:43:40|91008.8|90911.4|91006.3|90909.7|91011.1|90912.5|91004.7|90909.7|19
1641347030000|2022-01-05 01:43:50|91008.4|90909.5|90998.5|90903.5|91009.8|90911|90996.1|90903.5|37
1641347040000|2022-01-05 01:44:00|90997.7|90904.5|90998.5|90902.2|91001.5|90904.7|90996.6|90902|35
1641347050000|2022-01-05 01:44:10|90998.7|90903.4|91000|90902.6|91001.2|90904.4|90996.3|90902.6|14
1641347060000|2022-01-05 01:44:20|90997|90903.2|90998.4|90901.8|91000.7|90904.4|90997|90901.6|25
1641347070000|2022-01-05 01:44:30|90998.5|90901.9|91001.2|90898.5|91002.3|90904.4|90994.9|90898.5|30
1641347080000|2022-01-05 01:44:40|91000.3|90898.6|90997.8|90898.6|91003.5|90900.1|90994.6|90898.5|18
1641347090000|2022-01-05 01:44:50|90997.9|90898.7|90996.8|90900|91000.3|90900.1|90994.7|90897.7|17
1641347100000|2022-01-05 01:45:00|90993.5|90900.1|91018.6|90946|91018.6|90956.1|90984.1|90894.3|38
1641347110000|2022-01-05 01:45:10|91014.8|90944.7|91014.1|90941.7|91032|90966|91005.9|90939.4|67
1641347120000|2022-01-05 01:45:20|91014.7|90940.9|91004.8|90954.8|91018.7|90958.9|91004.5|90937.2|32
1641347130000|2022-01-05 01:45:30|91005.4|90955.4|91003.4|90953.4|91007.2|90957.2|91003.4|90953.4|39
1641347140000|2022-01-05 01:45:40|91006.7|90956.7|91007.3|90957.3|91008.1|90958.1|91004.7|90954.7|27
1641347150000|2022-01-05 01:45:50|91007.4|90957.4|91009.1|90959.1|91010.5|90960.5|91004.6|90954.6|28
1641347160000|2022-01-05 01:46:00|91012.7|90962.7|91015.5|90965.5|91016.3|90966.3|91011.1|90961.1|33
1641347170000|2022-01-05 01:46:10|91015.8|90965.8|91017.4|90967.4|91019.3|90969.3|91014|90964|29
1641347180000|2022-01-05 01:46:20|91017.3|90967.3|91016.8|90966.8|91017.7|90967.7|91013.7|90963.7|30
1641347190000|2022-01-05 01:46:30|91016.6|90966.6|91015.8|90965.8|91016.9|90966.9|91014.2|90964.2|33
1641347200000|2022-01-05 01:46:40|91015.6|90965.6|91013.3|90963.3|91017.2|90967.2|91007.8|90957.8|29
1641347210000|2022-01-05 01:46:50|91010.7|90960.7|91014.7|90964.7|91016.1|90966.1|91010.7|90960.7|31
1641347220000|2022-01-05 01:47:00|91014.5|90964.5|91016.1|90966.1|91016.3|90966.3|91014.4|90964.4|25
1641347230000|2022-01-05 01:47:10|91016.3|90966.3|91017.2|90967.2|91018.2|90968.2|91014.8|90964.8|29
1641347240000|2022-01-05 01:47:20|91016.6|90966.6|91017|90967|91017.8|90967.8|91014.2|90964.2|28
1641347250000|2022-01-05 01:47:30|91017.3|90967.3|91013.3|90963.3|91017.5|90967.5|91010.6|90960.6|30
1641347260000|2022-01-05 01:47:40|91012.9|90962.9|91014.4|90964.4|91015.2|90965.2|91010.9|90960.9|35
1641347270000|2022-01-05 01:47:50|91014.9|90964.9|91014.3|90964.3|91016.7|90966.7|91013.9|90963.9|31
1641347280000|2022-01-05 01:48:00|91015.4|90965.4|91017.1|90967.1|91017.8|90967.8|91012.2|90962.2|28
1641347290000|2022-01-05 01:48:10|91017.2|90967.2|91017|90967|91017.6|90967.6|91011.7|90961.7|30
1641347300000|2022-01-05 01:48:20|91017.2|90967.2|91015.3|90965.3|91017.2|90967.2|91013.2|90963.2|19
1641347310000|2022-01-05 01:48:30|91014.4|90964.4|91015.6|90965.6|91016|90966|91014.4|90964.4|25
1641347320000|2022-01-05 01:48:40|91015.9|90965.9|91019.5|90969.5|91019.5|90969.5|91013.7|90963.7|32
1641347330000|2022-01-05 01:48:50|91021.8|90971.8|91022.4|90972.4|91023.2|90973.2|91016.7|90966.7|20
1641347340000|2022-01-05 01:49:00|91022.3|90972.3|91022.5|90972.5|91024.3|90974.3|91020.8|90970.8|32
1641347350000|2022-01-05 01:49:10|91022|90972|91020.5|90970.5|91022.9|90972.9|91020.4|90970.4|42
1641347360000|2022-01-05 01:49:20|91021.4|90971.4|91022|90972|91023.5|90973.5|91020.3|90970.3|36
1641347370000|2022-01-05 01:49:30|91022.2|90972.2|91021.5|90971.5|91027.2|90977.2|91019.4|90969.4|31
1641347380000|2022-01-05 01:49:40|91021.7|90971.7|91021.7|90971.7|91024.2|90974.2|91018.1|90968.1|32
1641347390000|2022-01-05 01:49:50|91020.9|90970.9|91020.2|90970.2|91021.5|90971.5|91018.5|90968.5|23
1641347400000|2022-01-05 01:50:00|91020.9|90970.9|91018.1|90968.1|91020.9|90970.9|91016.3|90966.3|41
1641347410000|2022-01-05 01:50:10|91018|90968|91010.8|90960.8|91018|90968|91010.8|90960.8|38
1641347420000|2022-01-05 01:50:20|91013.1|90963.1|91015.1|90965.1|91016.7|90966.7|91013|90963|27
1641347430000|2022-01-05 01:50:30|91016|90966|91011.7|90961.7|91016.1|90966.1|91011.6|90961.6|38
1641347440000|2022-01-05 01:50:40|91011.4|90961.4|91013.3|90963.3|91013.8|90963.8|91011.3|90961.3|30
1641347450000|2022-01-05 01:50:50|91010.9|90960.9|91010.8|90960.8|91011.4|90961.4|91006.4|90956.4|31
1641347460000|2022-01-05 01:51:00|91010.5|90960.5|91015.7|90965.7|91016.4|90966.4|91008.1|90958.1|35
1641347470000|2022-01-05 01:51:10|91015|90965|91017.6|90967.6|91017.6|90967.6|91011.8|90961.8|24
1641347480000|2022-01-05 01:51:20|91016.8|90966.8|91016.8|90966.8|91018|90968|91015.5|90965.5|10
1641347490000|2022-01-05 01:51:30|91017.7|90967.7|91019.2|90969.2|91019.2|90969.2|91015.1|90965.1|31
1641347500000|2022-01-05 01:51:40|91019.1|90969.1|91012.9|90962.9|91019.2|90969.2|91010|90960|24
1641347510000|2022-01-05 01:51:50|91011.9|90961.9|91013|90963|91015.4|90965.4|91010.8|90960.8|36
1641347520000|2022-01-05 01:52:00|91013.2|90963.2|91012.6|90962.6|91014.1|90964.1|91009.3|90959.3|42
1641347530000|2022-01-05 01:52:10|91014.3|90964.3|91012.5|90962.5|91015.6|90965.6|91004.6|90954.6|22
1641347540000|2022-01-05 01:52:20|91012.8|90962.8|91016.8|90966.8|91017.2|90967.2|91004.5|90954.5|41
1641347550000|2022-01-05 01:52:30|91016.2|90966.2|91029.1|90979.1|91031.1|90981.1|91015.8|90965.8|44
1641347560000|2022-01-05 01:52:40|91029.4|90979.4|91024.6|90974.6|91030.3|90980.3|91023.8|90973.8|47
1641347570000|2022-01-05 01:52:50|91024.9|90974.9|91023.3|90973.3|91024.9|90974.9|91020.2|90970.2|52
1641347580000|2022-01-05 01:53:00|91023.4|90973.4|91024.9|90974.9|91026.5|90976.5|91022.8|90972.8|54
1641347590000|2022-01-05 01:53:10|91025.2|90975.2|91025.7|90975.7|91026.7|90976.7|91024.2|90974.2|36
1641347600000|2022-01-05 01:53:20|91024.7|90974.7|91027.5|90977.5|91027.5|90977.5|91024.1|90974.1|34
1641347610000|2022-01-05 01:53:30|91027.6|90977.6|91032|90982|91032.2|90982.2|91021.7|90971.7|33
1641347620000|2022-01-05 01:53:40|91031.5|90981.5|91026.6|90976.6|91031.5|90981.5|91022.1|90972.1|32
1641347630000|2022-01-05 01:53:50|91026.7|90976.7|91029.2|90979.2|91029.2|90979.2|91024.6|90974.6|29
1641347640000|2022-01-05 01:54:00|91028.8|90978.8|91029.7|90979.7|91030.3|90980.3|91027.2|90977.2|36
1641347650000|2022-01-05 01:54:10|91029.3|90979.3|91024|90974|91032.3|90980.1|91020.9|90958.1|43
1641347660000|2022-01-05 01:54:20|91032.7|90962.1|91040.2|90990.2|91051.3|90993.4|91023.1|90962.1|33
1641347670000|2022-01-05 01:54:30|91040.9|90990.9|91039|90989|91042.3|90992.3|91036|90986|42
1641347680000|2022-01-05 01:54:40|91038.8|90988.8|91039.3|90989.3|91040.3|90990.3|91038.6|90988.6|40
1641347690000|2022-01-05 01:54:50|91039.5|90989.5|91039|90989|91039.5|90989.5|91035.6|90985.6|42
1641347700000|2022-01-05 01:55:00|91038.7|90988.7|91039|90989|91039.9|90989.9|91038.6|90988.6|31
1641347710000|2022-01-05 01:55:10|91039.5|90989.5|91040.7|90990.7|91041.2|90991.2|91035.5|90985.5|32
1641347720000|2022-01-05 01:55:20|91041.1|90991.1|91041.1|90991.1|91041.7|90991.7|91039.4|90989.4|35
1641347730000|2022-01-05 01:55:30|91041.3|90991.3|91040.9|90990.9|91041.7|90991.7|91038.2|90988.2|36
1641347740000|2022-01-05 01:55:40|91041.3|90991.3|91038.7|90988.7|91042|90992|91037.3|90987.3|38
1641347750000|2022-01-05 01:55:50|91038.1|90988.1|91040.4|90990.4|91041|90991|91036.6|90986.6|28
1641347760000|2022-01-05 01:56:00|91040.7|90990.7|91038.5|90988.5|91040.8|90990.8|91035.5|90985.5|46
1641347770000|2022-01-05 01:56:10|91038.9|90988.9|91042.6|90992.6|91043.3|90993.3|91038.2|90988.2|20
1641347780000|2022-01-05 01:56:20|91042.7|90992.7|91041.9|90991.9|91043.2|90993.2|91041.6|90991.6|18
1641347790000|2022-01-05 01:56:30|91041.8|90991.8|91038.7|90988.7|91042.3|90992.3|91036.3|90986.3|26
1641347800000|2022-01-05 01:56:40|91038|90988|91041.1|90991.1|91042.3|90992.3|91037.6|90987.6|23
1641347810000|2022-01-05 01:56:50|91041.3|90991.3|91037.3|90987.3|91041.9|90991.9|91035.1|90985.1|23
1641347820000|2022-01-05 01:57:00|91038.6|90988.6|91036.6|90986.6|91042.3|90992.3|91036.6|90986.6|30
1641347830000|2022-01-05 01:57:10|91037.8|90987.8|91040|90990|91042.2|90992.2|91036.8|90986.8|30
1641347840000|2022-01-05 01:57:20|91040.8|90990.8|91043.2|90993.2|91043.3|90993.3|91040.8|90990.8|18
1641347850000|2022-01-05 01:57:30|91043.1|90993.1|91039|90989|91043.1|90993.1|91039|90989|29
1641347860000|2022-01-05 01:57:40|91039.6|90989.6|91044.4|90994.4|91044.4|90994.4|91039.4|90989.4|19
1641347870000|2022-01-05 01:57:50|91043.3|90993.3|91043.7|90993.7|91045.7|90995.7|91042.8|90992.8|27
1641347880000|2022-01-05 01:58:00|91043.6|90993.6|91037|90987|91043.8|90993.8|91037|90987|18
1641347890000|2022-01-05 01:58:10|91039.6|90989.6|91040.7|90990.7|91041.9|90991.9|91039.6|90989.6|8
1641347900000|2022-01-05 01:58:20|91041.4|90991.4|91042.2|90992.2|91042.4|90992.4|91041.1|90991.1|22
1641347910000|2022-01-05 01:58:30|91042.1|90992.1|91036.4|90986.4|91043.6|90993.6|91036.4|90986.4|18
1641347920000|2022-01-05 01:58:40|91037.8|90987.8|91044.7|90994.7|91045|90995|91036.9|90986.9|36
1641347930000|2022-01-05 01:58:50|91044.4|90994.4|91045.4|90995.4|91045.9|90995.9|91043.4|90993.4|19
1641347940000|2022-01-05 01:59:00|91046|90996|91043.1|90993.1|91047.3|90997.3|91038.6|90988.6|33
1641347950000|2022-01-05 01:59:10|91043.9|90993.9|91056.3|91006.3|91058|91008|91043.6|90993.6|45
1641347960000|2022-01-05 01:59:20|91056.5|91006.5|91053.4|91003.4|91060.5|91010.5|91053.4|91003.4|24
1641347970000|2022-01-05 01:59:30|91054.7|91004.7|91059.9|91009.9|91060.7|91010.7|91054.7|91004.7|30
1641347980000|2022-01-05 01:59:40|91060.8|91010.8|91060|91010|91060.8|91010.8|91059|91009|12
1641347990000|2022-01-05 01:59:50|91059.6|91009.6|91061.3|91011.3|91061.6|91011.6|91058.3|91008.3|18
1641348000000|2022-01-05 02:00:00|91061.7|91011.7|91059.7|91009.7|91061.8|91011.8|91056.2|91006.2|28
1641348010000|2022-01-05 02:00:10|91059.3|91009.3|91062.5|91012.5|91064.9|91014.9|91056.5|91006.5|40
1641348020000|2022-01-05 02:00:20|91062.7|91012.7|91065|91015|91065.8|91015.8|91061.9|91011.9|30
1641348030000|2022-01-05 02:00:30|91065.1|91015.1|91062.7|91012.7|91065.1|91015.1|91059.3|91009.3|42
1641348040000|2022-01-05 02:00:40|91062.9|91012.9|91057|91007|91063.9|91013.9|91057|91007|29
1641348050000|2022-01-05 02:00:50|91056.5|91006.5|91051.6|91001.6|91059.2|91009.2|91049.2|90999.2|40
1641348060000|2022-01-05 02:01:00|91051.7|91001.7|91045.6|90995.6|91051.7|91001.7|91045.3|90995.3|38
1641348070000|2022-01-05 02:01:10|91045.1|90995.1|91056.9|91006.9|91057.3|91007.3|91043|90993|46
1641348080000|2022-01-05 02:01:20|91057.7|91007.7|91056.7|91006.7|91065.9|91008|91055.5|90995.4|21
1641348090000|2022-01-05 02:01:30|91058.1|91008.1|91056.6|91006.6|91067.2|91010.7|91055.3|90996.2|21
1641348100000|2022-01-05 02:01:40|91055.7|91005.7|91057.6|91007.6|91059|91009|91055.5|91005.5|21
1641348110000|2022-01-05 02:01:50|91057.5|91007.5|91055|91005|91059.5|91009.5|91050.9|91000.9|23
1641348120000|2022-01-05 02:02:00|91055.2|91005.2|91060.9|91010.9|91062.1|91012.1|91053.3|91003.3|36
1641348130000|2022-01-05 02:02:10|91061.1|91011.1|91057.6|91007.6|91063.1|91013.1|91054.1|91004.1|25
1641348140000|2022-01-05 02:02:20|91056|91006|91060|91010|91060.6|91010.6|91056|91006|33
1641348150000|2022-01-05 02:02:30|91060.1|91010.1|91056.6|91006.6|91060.1|91010.1|91056.6|91006.6|18
1641348160000|2022-01-05 02:02:40|91056.5|91006.5|91049.6|90999.6|91057.8|91007.8|91047.4|90997.4|35
1641348170000|2022-01-05 02:02:50|91050.6|91000.6|91058.3|91008.3|91060.8|91010.8|91050.6|91000.6|43
1641348180000|2022-01-05 02:03:00|91058.8|91008.8|91057.8|91007.8|91059.5|91009.5|91055.7|91005.7|20
1641348190000|2022-01-05 02:03:10|91057.5|91007.5|91058.4|91008.4|91058.7|91008.7|91057.5|91007.5|20
1641348200000|2022-01-05 02:03:20|91058.2|91008.2|91056.9|91006.9|91058.7|91008.7|91055.2|91005.2|20
1641348210000|2022-01-05 02:03:30|91057.2|91007.2|91053.5|91003.5|91057.6|91007.6|91051.1|91001.1|36
1641348220000|2022-01-05 02:03:40|91053.2|91003.2|91051.2|91001.2|91054.9|91004.9|91049.9|90999.9|26
1641348230000|2022-01-05 02:03:50|91052.2|91002.2|91052.6|91002.6|91054.5|91004.5|91051.1|91001.1|22
1641348240000|2022-01-05 02:04:00|91053.5|91003.5|91059.8|91009.8|91060.3|91010.3|91053.5|91003.5|34
1641348250000|2022-01-05 02:04:10|91060.2|91010.2|91050|91000|91060.2|91010.2|91047.6|90997.6|27
1641348260000|2022-01-05 02:04:20|91049.8|90999.8|91046.6|90996.6|91050.7|91000.7|91046.6|90996.6|23
1641348270000|2022-01-05 02:04:30|91045.8|90995.8|91049.7|90999.7|91050.2|91000.2|91045.8|90995.8|26
1641348280000|2022-01-05 02:04:40|91049.8|90999.8|91047.2|90997.2|91052.4|91002.4|91047.2|90997.2|34
1641348290000|2022-01-05 02:04:50|91047.3|90997.3|91044.7|90994.7|91048.1|90998.1|91044.2|90994.2|14
1641348300000|2022-01-05 02:05:00|91043|90993|91050.9|91000.9|91053|91003|91043|90993|34
1641348310000|2022-01-05 02:05:10|91050.8|91000.8|91045.8|90995.8|91051.1|91001.1|91041.3|90991.3|36
1641348320000|2022-01-05 02:05:20|91045.9|90995.9|91049.9|90999.9|91052.9|91002.9|91045.4|90995.4|34
1641348330000|2022-01-05 02:05:30|91051.2|91001.2|91049.4|90999.4|91051.2|91001.2|91046.7|90996.7|20
1641348340000|2022-01-05 02:05:40|91048.9|90998.9|91050.4|91000.4|91051.2|91001.2|91047.5|90997.5|22
1641348350000|2022-01-05 02:05:50|91049.9|90999.9|91051.5|91001.5|91052.8|91002.8|91049.7|90999.7|21
1641348360000|2022-01-05 02:06:00|91051.3|91001.3|91049.8|90999.8|91052.2|91002.2|91044.9|90994.9|45
1641348370000|2022-01-05 02:06:10|91050.3|91000.3|91051.4|91001.4|91052|91002|91048.2|90998.2|28
1641348380000|2022-01-05 02:06:20|91050.9|91000.9|91049.5|90999.5|91052|91002|91048.5|90998.5|14
1641348390000|2022-01-05 02:06:30|91049.2|90999.2|91052.3|91002.3|91052.6|91002.6|91049.2|90999.2|21
1641348400000|2022-01-05 02:06:40|91052.2|91002.2|91053.4|91003.4|91054.6|91004.6|91051.8|91001.8|29
1641348410000|2022-01-05 02:06:50|91052.4|91002.4|91050|91000|91052.9|91002.9|91049.2|90999.2|15
1641348420000|2022-01-05 02:07:00|91050.3|91000.3|91051.5|91001.5|91053.4|91003.4|91049.7|90999.7|15
1641348430000|2022-01-05 02:07:10|91050.8|91000.8|91053.5|91003.5|91055.1|91005.1|91050.7|91000.7|13
1641348440000|2022-01-05 02:07:20|91053.6|91003.6|91049.5|90999.5|91053.8|91003.8|91048.5|90998.5|26
1641348450000|2022-01-05 02:07:30|91049.3|90999.3|91050.3|91000.3|91050.9|91000.9|91047.3|90997.3|21
1641348460000|2022-01-05 02:07:40|91050.5|91000.5|91042.1|90992.1|91050.5|91000.5|91040.6|90990.6|28
1641348470000|2022-01-05 02:07:50|91041.2|90991.2|91044.4|90994.4|91045.2|90995.2|91041.2|90991.2|27
1641348480000|2022-01-05 02:08:00|91044.5|90994.5|91043.8|90993.8|91044.7|90994.7|91043.1|90993.1|30
1641348490000|2022-01-05 02:08:10|91043.7|90993.7|91044.2|90994.2|91045.1|90995.1|91040.3|90990.3|20
1641348500000|2022-01-05 02:08:20|91044.3|90994.3|91044.6|90994.6|91045.1|90995.1|91044.2|90994.2|9
1641348510000|2022-01-05 02:08:30|91044.5|90994.5|91050.6|91000.6|91050.6|91000.6|91044|90994|35
1641348520000|2022-01-05 02:08:40|91051.1|91001.1|91051.9|91001.9|91052.2|91002.2|91050.2|91000.2|21
1641348530000|2022-01-05 02:08:50|91051.4|91001.4|91049.2|90999.2|91052.7|91002.7|91049.2|90999.2|19
1641348540000|2022-01-05 02:09:00|91049.6|90999.6|91056.9|91006.9|91057.3|91007.3|91049.6|90999.6|20
1641348550000|2022-01-05 02:09:10|91056.3|91006.3|91057.3|91007.3|91057.8|91007.8|91056.3|91006.3|7
1641348560000|2022-01-05 02:09:20|91056.8|91006.8|91057.1|91007.1|91057.9|91007.9|91056.8|91006.8|7
1641348570000|2022-01-05 02:09:30|91058.3|91008.3|91057.7|91007.7|91058.3|91008.3|91054.6|91004.6|11
1641348580000|2022-01-05 02:09:40|91058.2|91008.2|91058.7|91008.7|91060|91010|91057.7|91007.7|10
1641348590000|2022-01-05 02:09:50|91058.5|91008.5|91058.9|91008.9|91060.4|91010.4|91058.5|91008.5|17
1641348600000|2022-01-05 02:10:00|91058.6|91008.6|91054|91004|91058.6|91008.6|91047.8|90997.8|29
1641348610000|2022-01-05 02:10:10|91053.1|91003.1|91056.4|91006.4|91058.9|91008.9|91053.1|91003.1|14
1641348620000|2022-01-05 02:10:20|91057.3|91007.3|91058.7|91008.7|91059.3|91009.3|91057.1|91007.1|29
1641348630000|2022-01-05 02:10:30|91058.6|91008.6|91058.2|91008.2|91059.4|91009.4|91058.2|91008.2|27
1641348640000|2022-01-05 02:10:40|91058.6|91008.6|91058.6|91008.6|91059.3|91009.3|91057.9|91007.9|18
1641348650000|2022-01-05 02:10:50|91059.3|91009.3|91059|91009|91060|91010|91058.5|91008.5|24
1641348660000|2022-01-05 02:11:00|91057.4|91007.4|91048|90998|91057.4|91007.4|91046.3|90996.3|19
1641348670000|2022-01-05 02:11:10|91049.2|90999.2|91057.7|91007.7|91058.3|91008.3|91049.2|90999.2|15
1641348680000|2022-01-05 02:11:20|91057.2|91007.2|91058|91008|91058.3|91008.3|91056.8|91006.8|13
1641348690000|2022-01-05 02:11:30|91057.5|91007.5|91047.9|90997.9|91058.9|91008.9|91047.9|90997.9|8
1641348700000|2022-01-05 02:11:40|91049.7|90999.7|91051.4|91001.4|91053.3|91003.3|91049.7|90999.7|9
1641348710000|2022-01-05 02:11:50|91054.2|91004.2|91056.3|91006.3|91056.4|91006.4|91054.2|91004.2|19
1641348720000|2022-01-05 02:12:00|91056.1|91006.1|91048.9|90998.9|91057.5|91007.5|91047.7|90997.7|31
1641348730000|2022-01-05 02:12:10|91048.7|90998.7|91050.4|91000.4|91058|91008|91045.8|90995.8|31
1641348740000|2022-01-05 02:12:20|91050.8|91000.8|91054.4|91004.4|91054.7|91004.7|91049.8|90999.8|16
1641348750000|2022-01-05 02:12:30|91055.4|91005.4|91051.4|91001.4|91056.6|91006.6|91047.7|90997.7|9
1641348760000|2022-01-05 02:12:40|91051.5|91001.5|91043.9|90993.9|91052.9|91002.9|91043.9|90993.9|21
1641348770000|2022-01-05 02:12:50|91044.7|90994.7|91047.5|90997.5|91051.3|91001.3|91044.7|90994.7|17
1641348780000|2022-01-05 02:13:00|91049|90999|91047.7|90997.7|91050.4|91000.4|91044.5|90994.5|18
1641348790000|2022-01-05 02:13:10|91047.2|90997.2|91048.9|90998.9|91050.9|91000.9|91043.3|90993.3|14
1641348800000|2022-01-05 02:13:20|91048.2|90998.2|91051|91001|91051.7|91001.7|91047.2|90997.2|22
1641348810000|2022-01-05 02:13:30|91050.4|91000.4|91051.4|91001.4|91053.9|91003.9|91047.4|90997.4|24
1641348820000|2022-01-05 02:13:40|91050.4|91000.4|91050.1|91000.1|91051.4|91001.4|91049.6|90999.6|17
1641348830000|2022-01-05 02:13:50|91040.7|90990.7|91047.9|90997.9|91049.8|90999.8|91040.7|90990.7|30
1641348840000|2022-01-05 02:14:00|91047.5|90997.5|91053.5|91003.5|91053.5|91003.5|91046.8|90996.8|44
1641348850000|2022-01-05 02:14:10|91054.2|91004.2|91051.1|91001.1|91055.6|91005.6|91049.5|90999.5|24
1641348860000|2022-01-05 02:14:20|91051.6|91001.6|91053.8|91003.8|91053.8|91003.8|91049|90999|21
1641348870000|2022-01-05 02:14:30|91053.6|91003.6|91056.5|91006.5|91056.5|91006.5|91052.5|91002.5|19
1641348880000|2022-01-05 02:14:40|91056.3|91006.3|91057.1|91007.1|91057.6|91007.6|91045.7|90995.7|26
1641348890000|2022-01-05 02:14:50|91058.4|91008.4|91056.4|91006.4|91058.4|91008.4|91055.7|91005.7|28
1641348900000|2022-01-05 02:15:00|91056.5|91006.5|91058|91008|91058|91008|91055.4|91005.4|19
1641348910000|2022-01-05 02:15:10|91058.2|91008.2|91052.9|91002.9|91059.4|91008.7|91046.2|90987.7|15
1641348920000|2022-01-05 02:15:20|91053.1|91003.1|91054.4|91004.4|91054.9|91004.9|91052.3|91002.3|19
1641348930000|2022-01-05 02:15:30|91054.5|91004.5|91049.9|90999.9|91054.5|91004.5|91049.2|90999.2|9
1641348940000|2022-01-05 02:15:40|91046.3|90996.3|91052.1|91002.1|91054.4|91004.4|91046.3|90996.3|26
1641348950000|2022-01-05 02:15:50|91052|91002|91054.4|91004.4|91054.4|91004.4|91051.3|91001.3|28
1641348960000|2022-01-05 02:16:00|91053.1|91003.1|91052.5|91002.5|91053.9|91003.9|91049.9|90999.9|28
1641348970000|2022-01-05 02:16:10|91052.1|91002.1|91051.4|91001.4|91053.5|91003.5|91051.4|91001.4|15
1641348980000|2022-01-05 02:16:20|91051.5|91001.5|91052|91002|91052.8|91002.8|91051|91001|17
1641348990000|2022-01-05 02:16:30|91052.1|91002.1|91049.7|90999.7|91052.4|91002.4|91048.8|90998.8|27
1641349000000|2022-01-05 02:16:40|91049.3|90999.3|91047.3|90997.3|91051.5|91001.5|91042.7|90992.7|17
1641349010000|2022-01-05 02:16:50|91047.7|90997.7|91050.8|91000.8|91050.8|91000.8|91047.4|90997.4|22
1641349020000|2022-01-05 02:17:00|91050.7|91000.7|91047.4|90997.4|91050.7|91000.7|91045.5|90995.5|18
1641349030000|2022-01-05 02:17:10|91047.1|90997.1|91051.9|91001.9|91055.6|91005.6|91047.1|90997.1|15
1641349040000|2022-01-05 02:17:20|91051.4|91001.4|91050|91000|91055.3|91005.3|91048|90998|22
1641349050000|2022-01-05 02:17:30|91049.9|90999.9|91049.4|90999.4|91050.5|91000.5|91047.6|90997.6|22
1641349060000|2022-01-05 02:17:40|91049.8|90999.8|91046.7|90996.7|91055.3|91005.3|91046.1|90996.1|15
1641349070000|2022-01-05 02:17:50|91051.5|91001.5|91049.1|90999.1|91059.9|91004.6|91047.1|90989|18
1641349080000|2022-01-05 02:18:00|91050.2|91000.2|91053.2|91003.2|91053.2|91003.2|91046|90996|31
1641349090000|2022-01-05 02:18:10|91053.1|91003.1|91053.7|91003.7|91054.6|91004.6|91052.1|91002.1|18
1641349100000|2022-01-05 02:18:20|91054.1|91004.1|91048.7|90998.7|91054.9|91004.9|91048.5|90998.5|12
1641349110000|2022-01-05 02:18:30|91050.6|91000.6|91041.2|90991.2|91055.5|91005.5|91041|90991|29
1641349120000|2022-01-05 02:18:40|91040.1|90990.1|91033.5|90983.5|91041|90991|91032.2|90982.2|18
1641349130000|2022-01-05 02:18:50|91038.2|90988.2|91037.2|90987.2|91047.7|90988.2|91031.5|90972.9|14
1641349140000|2022-01-05 02:19:00|91037|90987|91042.7|90992.7|91044|90994|91036.6|90986.6|33
1641349150000|2022-01-05 02:19:10|91043.3|90993.3|91042.4|90992.4|91043.9|90993.9|91041.9|90991.9|16
1641349160000|2022-01-05 02:19:20|91042.5|90992.5|91041|90991|91043.5|90993.5|91038.9|90988.9|14
1641349170000|2022-01-05 02:19:30|91040.9|90990.9|91038.3|90988.3|91047.2|90994.4|91035.8|90977|29
1641349180000|2022-01-05 02:19:40|91035.4|90985.4|91035.5|90985.5|91044.4|90986.1|91033.8|90972.6|18
1641349190000|2022-01-05 02:19:50|91036.6|90986.6|91040.9|90990.9|91040.9|90990.9|91036.2|90986.2|15
1641349200000|2022-01-05 02:20:00|91041.4|90991.4|91042.3|90992.3|91042.5|90992.5|91038.9|90988.9|23
1641349210000|2022-01-05 02:20:10|91041.9|90991.9|91040.9|90990.9|91043.4|90993.4|91039.1|90989.1|35
1641349220000|2022-01-05 02:20:20|91039.4|90989.4|91042.1|90992.1|91052.5|90994.3|91039.4|90972.4|19
1641349230000|2022-01-05 02:20:30|91041.6|90991.6|91040.9|90990.9|91051.8|90991.6|91039.6|90980.9|34
1641349240000|2022-01-05 02:20:40|91040.4|90990.4|91034.2|90984.2|91040.4|90990.4|91033.8|90983.8|27
1641349250000|2022-01-05 02:20:50|91034.4|90984.4|91032.7|90982.7|91043.2|90988.6|91029.6|90973.1|30
1641349260000|2022-01-05 02:21:00|91032.2|90982.2|91035.6|90985.6|91035.9|90985.9|91032.2|90982.2|14
1641349270000|2022-01-05 02:21:10|91035.2|90985.2|91032.9|90982.9|91047.1|90985.9|91031.6|90973.6|12
1641349280000|2022-01-05 02:21:20|91031.7|90981.7|91037.9|90987.9|91048.5|90987.9|91031.7|90977.2|16
1641349290000|2022-01-05 02:21:30|91038.2|90988.2|91038|90988|91038.2|90988.2|91037.4|90987.4|13
1641349300000|2022-01-05 02:21:40|91037.7|90987.7|91037.3|90987.3|91037.7|90987.7|91037.2|90987.2|13
1641349310000|2022-01-05 02:21:50|91037.5|90987.5|91035.7|90985.7|91037.6|90987.6|91034.6|90984.6|15
1641349320000|2022-01-05 02:22:00|91035.9|90985.9|91047.1|90976.6|91047.2|90987|91035.6|90976.6|16
1641349330000|2022-01-05 02:22:10|91047.4|90976.7|91036.4|90986.4|91047.4|90987.3|91036.4|90976.3|12
1641349340000|2022-01-05 02:22:20|91036.6|90986.6|91035.2|90985.2|91046.9|90986.6|91031.2|90974.1|11
1641349350000|2022-01-05 02:22:30|91034.7|90984.7|91032.6|90982.6|91047|90986.8|91032.3|90976.5|29
1641349360000|2022-01-05 02:22:40|91032.7|90982.7|91030.9|90980.9|91043.8|90982.7|91030.4|90971.6|15
1641349370000|2022-01-05 02:22:50|91031.2|90981.2|91043.1|90970.8|91043.1|90981.2|91030.4|90970.8|10
1641349380000|2022-01-05 02:23:00|91043.2|90970.4|91026.4|90976.4|91043.2|90981.4|91026.3|90970.4|17
1641349390000|2022-01-05 02:23:10|91026.7|90976.7|91026.6|90976.6|91037.9|90976.7|91025.6|90966.4|17
1641349400000|2022-01-05 02:23:20|91025.8|90975.8|91037.6|90965|91037.9|90976.5|91024.5|90963.1|27
1641349410000|2022-01-05 02:23:30|91037|90965.2|91022.1|90972.1|91037.3|90975.2|91022.1|90964.6|21
1641349420000|2022-01-05 02:23:40|91022.5|90972.5|91022.8|90972.8|91023.1|90973.1|91022.3|90972.3|16
1641349430000|2022-01-05 02:23:50|91023.1|90973.1|91021.2|90971.2|91032|90974.2|91019.4|90960.7|21
1641349440000|2022-01-05 02:24:00|91021.5|90971.5|91018.8|90968.8|91021.5|90971.5|91017.2|90967.2|38
1641349450000|2022-01-05 02:24:10|91018.3|90968.3|91009.5|90959.5|91018.7|90968.7|91009.3|90959.3|35
1641349460000|2022-01-05 02:24:20|91009.4|90959.4|91008.1|90958.1|91021.9|90960.1|91007.7|90949.5|16
1641349470000|2022-01-05 02:24:30|91008.2|90958.2|91005.4|90955.4|91008.7|90958.7|91005|90955|16
1641349480000|2022-01-05 02:24:40|91005.3|90955.3|91005|90955|91005.6|90955.6|91003.8|90953.8|12
1641349490000|2022-01-05 02:24:50|91005.4|90955.4|91006.9|90956.9|91015|90957|91004.3|90945|23
1641349500000|2022-01-05 02:25:00|91007|90957|91007.7|90957.7|91023.4|90960.9|91007|90947.7|29
1641349510000|2022-01-05 02:25:10|91020.4|90950.2|91019.2|90948.4|91021.4|90960.5|91007.3|90946.9|25
1641349520000|2022-01-05 02:25:20|91019.3|90947.8|91008.2|90958.2|91021.1|90958.6|91007.8|90944.8|12
1641349530000|2022-01-05 02:25:30|91020.1|90948.1|91006.4|90956.4|91020.3|90956.4|91006.4|90944.3|19
1641349540000|2022-01-05 02:25:40|91006.7|90956.7|91008|90958|91023|90958.6|91002.5|90942|31
1641349550000|2022-01-05 02:25:50|91009.2|90959.2|91008.8|90958.8|91023.5|90959.5|91007.9|90948.6|13
1641349560000|2022-01-05 02:26:00|91008.9|90958.9|91016.4|90942.2|91025.3|90958.9|91006.3|90942.2|22
1641349570000|2022-01-05 02:26:10|91015.2|90939.9|91007.2|90957.2|91019.4|90959.6|91007.2|90939.9|19
1641349580000|2022-01-05 02:26:20|91018.2|90946.5|91008.7|90958.7|91021.1|90958.9|91006.9|90939.3|17
1641349590000|2022-01-05 02:26:30|91007.8|90957.8|91007.3|90957.3|91019.3|90957.9|91007.3|90948.5|8
1641349600000|2022-01-05 02:26:40|91007.2|90957.2|91010.2|90938.7|91014.1|90957.2|91001.4|90938.7|24
1641349610000|2022-01-05 02:26:50|91011.1|90938.3|91002.8|90952.8|91016.9|90954.8|91002.8|90931.1|25
1641349620000|2022-01-05 02:27:00|91013.7|90943.7|91003.1|90953.1|91022.1|90953.1|91003.1|90942.5|10
1641349630000|2022-01-05 02:27:10|91003|90953|91005.6|90955.6|91017.3|90958.5|91003|90946|29
1641349640000|2022-01-05 02:27:20|91005.5|90955.5|91007.4|90957.4|91007.4|90957.4|91004.8|90954.8|33
1641349650000|2022-01-05 02:27:30|91007.6|90957.6|91020.1|90937.9|91020.1|90957.9|91005.6|90933.5|10
1641349660000|2022-01-05 02:27:40|91018.1|90929.3|91017.1|90941.8|91018.2|90952|91002|90929.3|17
1641349670000|2022-01-05 02:27:50|91016.2|90941.6|91018.1|90940.9|91019.5|90946|91012.5|90940.9|10
1641349680000|2022-01-05 02:28:00|91016.8|90940.1|91014.1|90942.8|91022|90959.3|91009.3|90936.7|19
1641349690000|2022-01-05 02:28:10|91013.9|90939.9|91019.1|90945.6|91019.1|90957.4|91006.6|90939.7|17
1641349700000|2022-01-05 02:28:20|91006.1|90956.1|91007.1|90957.1|91016.5|90957.1|91006|90946.4|15
1641349710000|2022-01-05 02:28:30|91006.4|90956.4|91016.4|90946.4|91018.5|90956.4|91003.2|90938.3|10
1641349720000|2022-01-05 02:28:40|91004.6|90954.6|91012.2|90939.8|91012.2|90955.9|90999.8|90936.5|16
1641349730000|2022-01-05 02:28:50|91015.8|90939.6|91005.5|90955.5|91015.8|90955.6|91005|90938.1|15
1641349740000|2022-01-05 02:29:00|91006.7|90956.7|91005.1|90955.1|91016.2|90958.5|91004.9|90940|26
1641349750000|2022-01-05 02:29:10|91004.8|90954.8|91014.8|90938.7|91015.7|90954.8|91004.4|90938.7|19
1641349760000|2022-01-05 02:29:20|91013.3|90940.9|91004.4|90954.4|91015.7|90955.5|90999|90939.5|17
1641349770000|2022-01-05 02:29:30|91004.7|90954.7|91012.2|90935.4|91014.4|90954.7|90997.1|90932|32
1641349780000|2022-01-05 02:29:40|91010.3|90934.9|91006.9|90936.3|91010.3|90950.8|90995.8|90929.4|23
1641349790000|2022-01-05 02:29:50|90998.1|90948.1|90999.7|90949.7|90999.9|90949.9|90998|90948|30
1641349800000|2022-01-05 02:30:00|90999.3|90949.3|90997.7|90947.7|91015.2|90950.6|90997.7|90936.5|16
1641349810000|2022-01-05 02:30:10|90997.6|90947.6|90999.6|90949.6|91011.8|90950.5|90997.3|90939.9|15
1641349820000|2022-01-05 02:30:20|91000.2|90950.2|91008.7|90933.2|91008.8|90950.2|90998.7|90933.2|34
1641349830000|2022-01-05 02:30:30|91008.8|90933.3|91012.1|90940.9|91012.1|90951.1|90994.4|90933|19
1641349840000|2022-01-05 02:30:40|91000.5|90950.5|91001.2|90951.2|91012.6|90952.9|91000.4|90930.9|24
1641349850000|2022-01-05 02:30:50|91001.7|90951.7|91015.6|90942.1|91019.6|90960|91000.8|90937.3|55
1641349860000|2022-01-05 02:31:00|91016.9|90942.9|91018.7|90948.5|91020.9|90957.8|91006.3|90937.4|30
1641349870000|2022-01-05 02:31:10|91020.3|90946.9|91020.7|90946.9|91020.7|90959.9|91008.4|90946.9|24
1641349880000|2022-01-05 02:31:20|91009.8|90959.8|91006.9|90956.9|91021.2|90960|91002.8|90937.6|29
1641349890000|2022-01-05 02:31:30|91006.6|90956.6|91008|90958|91023.4|90958.8|91006.6|90944.7|26
1641349900000|2022-01-05 02:31:40|91007.6|90957.6|91025.5|90941.9|91026.2|90957.9|91007.6|90941.8|10
1641349910000|2022-01-05 02:31:50|91025.8|90942|91016.1|90945.7|91025.8|90957|91004.1|90942|21
1641349920000|2022-01-05 02:32:00|91005.7|90955.7|91006|90956|91018.4|90956|91005.1|90944.8|16
1641349930000|2022-01-05 02:32:10|91005.9|90955.9|91003.6|90953.6|91016.1|90956.3|91003.3|90945.5|22
1641349940000|2022-01-05 02:32:20|91004.1|90954.1|91016|90944.3|91016|90955.8|91003.1|90944.2|35
1641349950000|2022-01-05 02:32:30|91015.8|90943.5|91012.6|90939.8|91017|90954.4|90999|90939.8|14
1641349960000|2022-01-05 02:32:40|91012.7|90940.8|91018|90938.4|91020.3|90953.3|91001.9|90937.1|19
1641349970000|2022-01-05 02:32:50|91016.2|90939.1|91012|90937.9|91018.5|90950.4|90999.5|90937.6|25
1641349980000|2022-01-05 02:33:00|91012.1|90937.3|91011.4|90937.4|91013.3|90939.6|91009.3|90936.5|21
1641349990000|2022-01-05 02:33:10|91011.6|90938.2|91014.2|90943.5|91016.1|90951.3|91001.3|90928.2|30
1641350000000|2022-01-05 02:33:20|91013.6|90943.2|91015.8|90940.5|91015.8|90952.2|90999.6|90932.7|30
1641350010000|2022-01-05 02:33:30|91015.2|90941.6|91001|90951|91017.1|90952.9|90997.9|90925.7|24
1641350020000|2022-01-05 02:33:40|91001.6|90951.6|90996.4|90946.4|91009.7|90951.6|90996.2|90931.2|30
1641350030000|2022-01-05 02:33:50|90996.8|90946.8|91001.1|90951.1|91011.6|90951.6|90996|90935.3|22
1641350040000|2022-01-05 02:34:00|91001.3|90951.3|90993.4|90943.4|91011.7|90951.3|90993.4|90932.1|16
1641350050000|2022-01-05 02:34:10|91008.2|90932.4|90988.7|90938.7|91008.3|90941.5|90984.9|90921|46
1641350060000|2022-01-05 02:34:20|90988.4|90938.4|90991.9|90920.4|90995.8|90939.9|90979.1|90916.3|52
1641350070000|2022-01-05 02:34:30|90991.2|90930.2|90991.8|90920.3|90992.5|90932.2|90978.5|90918.4|40
1641350080000|2022-01-05 02:34:40|90992.4|90921.3|90993.3|90917.4|90995|90936.1|90982.5|90915.5|39
1641350090000|2022-01-05 02:34:50|90992.7|90918.3|90991.5|90917|90994.5|90935|90979.9|90916.8|32
1641350100000|2022-01-05 02:35:00|90992.2|90914.5|90984.5|90934.5|90994|90935.7|90983.4|90914.5|34
1641350110000|2022-01-05 02:35:10|90984.8|90934.8|90987.7|90937.7|90989.5|90939.5|90984.8|90934.8|43
1641350120000|2022-01-05 02:35:20|90986.9|90936.9|90989.7|90939.7|91000.2|90941.8|90986.9|90929.5|27
1641350130000|2022-01-05 02:35:30|90988.7|90938.7|90997.8|90926.4|90997.8|90940.8|90984.4|90921.7|14
1641350140000|2022-01-05 02:35:40|90998.3|90926.8|90990.3|90940.3|91000.1|90940.3|90987|90926.6|24
1641350150000|2022-01-05 02:35:50|90990.1|90940.1|90986.3|90936.3|91006.3|90941.9|90984.3|90919.7|35
1641350160000|2022-01-05 02:36:00|90988.9|90938.9|90999.7|90918.7|90999.7|90941.1|90986.6|90918.7|28
1641350170000|2022-01-05 02:36:10|90997|90919.5|90997.4|90947.4|91002.1|90948.3|90987.8|90916.7|40
1641350180000|2022-01-05 02:36:20|90998.1|90948.1|90996.8|90946.8|91006.8|90949.1|90996.5|90936.8|31
1641350190000|2022-01-05 02:36:30|90998.6|90948.6|91000.7|90950.7|91001.5|90951.5|90998.6|90948.6|40
1641350200000|2022-01-05 02:36:40|91001|90951|91001.2|90951.2|91001.8|90951.8|90999.5|90949.5|19
1641350210000|2022-01-05 02:36:50|91001.1|90951.1|91001.1|90951.1|91012.6|90951.4|91000.7|90941|14
1641350220000|2022-01-05 02:37:00|91000.6|90950.6|90998.6|90948.6|91000.6|90950.6|90997|90947|11
1641350230000|2022-01-05 02:37:10|90998.4|90948.4|91000.3|90950.3|91001.9|90951.9|90998.4|90948.4|37
1641350240000|2022-01-05 02:37:20|90999.9|90949.9|91015.1|90939.6|91015.9|90951|90996.9|90937.5|21
1641350250000|2022-01-05 02:37:30|91012.8|90942.6|91000.8|90950.8|91015.2|90954.9|91000.8|90940.6|33
1641350260000|2022-01-05 02:37:40|91001.5|90951.5|91013.6|90940.5|91013.6|90951.8|91001.3|90940.5|12
1641350270000|2022-01-05 02:37:50|91000.2|90950.2|91015|90941.4|91015|90952.1|90999.4|90931.4|31
1641350280000|2022-01-05 02:38:00|91014.8|90941.7|91014.8|90938.7|91015.6|90942.2|91012.8|90938.7|9
1641350290000|2022-01-05 02:38:10|91014.2|90939.5|91012.2|90938.9|91015.7|90950.3|90998.8|90938.3|11
1641350300000|2022-01-05 02:38:20|91009|90950|91005|90955|91015.2|90955|91000|90941.1|14
1641350310000|2022-01-05 02:38:30|91001.9|90951.9|91002.9|90952.9|91014.2|90955.6|91001.9|90944|16
1641350320000|2022-01-05 02:38:40|91003|90953|91003.8|90953.8|91003.8|90953.8|91001.4|90951.4|26
1641350330000|2022-01-05 02:38:50|91004.1|90954.1|91001.5|90951.5|91004.1|90954.1|91000.8|90950.8|28
1641350340000|2022-01-05 02:39:00|91001.8|90951.8|91001.9|90951.9|91003.6|90953.6|90999.2|90949.2|23
1641350350000|2022-01-05 02:39:10|91000.7|90950.7|91001.6|90951.6|91002.4|90952.4|91000.6|90950.6|18
1641350360000|2022-01-05 02:39:20|91003.6|90953.6|91002.4|90952.4|91015|90953.9|91001.4|90941.2|14
1641350370000|2022-01-05 02:39:30|91003.4|90953.4|91000.8|90950.8|91003.8|90953.8|90999.9|90949.9|37
1641350380000|2022-01-05 02:39:40|90999.8|90949.8|91000.4|90950.4|91002|90952|90999.8|90949.8|26
1641350390000|2022-01-05 02:39:50|91000.3|90950.3|91001.1|90951.1|91012.7|90953.2|91000.3|90942.2|10
1641350400000|2022-01-05 02:40:00|91000.7|90950.7|91004.7|90954.7|91004.8|90954.8|91000.7|90950.7|31
1641350410000|2022-01-05 02:40:10|91004.3|90954.3|91003.2|90953.2|91014.1|90954.6|91002.8|90931.4|24
1641350420000|2022-01-05 02:40:20|91000.5|90950.5|91002.7|90952.7|91013.9|90953.5|91000.5|90935.2|22
1641350430000|2022-01-05 02:40:30|91003|90953|91014.5|90944.5|91018.8|90954.1|91003|90942.8|12
1641350440000|2022-01-05 02:40:40|91014.9|90943.6|91009|90934.3|91019.1|90943.6|91009|90921.1|15
1641350450000|2022-01-05 02:40:50|91011.2|90931|91007.7|90936.1|91016.3|90936.2|91007.7|90923.4|24
1641350460000|2022-01-05 02:41:00|91006.7|90936.2|91013.6|90928.4|91013.6|90936.2|91005.5|90925.1|26
1641350470000|2022-01-05 02:41:10|91012.1|90927.6|91009.8|90938|91015.1|90938|91007.4|90926|22
1641350480000|2022-01-05 02:41:20|91014.2|90936|91015.1|90932.6|91015.1|90942.1|91010.6|90932.2|20
1641350490000|2022-01-05 02:41:30|91014.9|90931.7|91003|90953|91014.9|90953|91002.4|90931.7|29
1641350500000|2022-01-05 02:41:40|91002.5|90952.5|91000.3|90950.3|91012.7|90954|91000.3|90938.4|37
1641350510000|2022-01-05 02:41:50|91000.6|90950.6|91000.3|90950.3|91012|90952.5|90998.9|90937.4|37
1641350520000|2022-01-05 02:42:00|91000.6|90950.6|91002|90952|91012.1|90952|90996.7|90933.5|51
1641350530000|2022-01-05 02:42:10|91001.5|90951.5|90999.1|90949.1|91009|90951.5|90998.3|90932.6|37
1641350540000|2022-01-05 02:42:20|91010.7|90940|91012.2|90940.3|91013.6|90940.3|91010.5|90934.1|39
1641350550000|2022-01-05 02:42:30|91011.9|90940|91002.2|90952.2|91015.4|90953.3|90998.8|90932.4|41
1641350560000|2022-01-05 02:42:40|91001.6|90951.6|91013.5|90943|91015.6|90955|91001.6|90941.6|23
1641350570000|2022-01-05 02:42:50|91016.4|90941.4|91017.2|90941.9|91019.9|90944.6|91014.1|90938.8|16
1641350580000|2022-01-05 02:43:00|91015.2|90943.1|91005.9|90955.9|91018.1|90956.6|91004.9|90936.7|38
1641350590000|2022-01-05 02:43:10|91005|90955|91015.6|90942.9|91020.1|90955.8|91003.7|90937.5|26
1641350600000|2022-01-05 02:43:20|91014.3|90944.1|91013.8|90938.7|91016.5|90944.1|91012.1|90938.7|41
1641350610000|2022-01-05 02:43:30|91007.7|90937.7|90996.2|90946.2|91011|90951.6|90995.8|90936.7|45
1641350620000|2022-01-05 02:43:40|90996.3|90946.3|90993|90943|91008.3|90948.8|90987.8|90926.8|43
1641350630000|2022-01-05 02:43:50|90992.9|90942.9|90988.2|90938.2|91006.4|90944.8|90987.8|90926.3|34
1641350640000|2022-01-05 02:44:00|90988.5|90938.5|91003.1|90931.3|91003.2|90943.8|90988.5|90930.6|33
1641350650000|2022-01-05 02:44:10|91004|90930.2|91003|90930.3|91005|90943.9|90991|90929.2|19
1641350660000|2022-01-05 02:44:20|91002.3|90932.3|90999.1|90926.3|91004.8|90943.5|90992|90920.8|42
1641350670000|2022-01-05 02:44:30|90990.1|90940.1|90998.6|90925.7|91000.5|90940.3|90985.9|90917.4|45
1641350680000|2022-01-05 02:44:40|90998.4|90925.6|90998.7|90927.4|91000|90938.5|90986.1|90925.6|32
1641350690000|2022-01-05 02:44:50|91000.5|90926|90996.4|90918.3|91000.5|90936.9|90986.9|90916.1|30
1641350700000|2022-01-05 02:45:00|90995.2|90920.3|90980.3|90930.3|90998.7|90936.5|90978.1|90917.1|48
1641350710000|2022-01-05 02:45:10|90985.4|90935.4|90995.1|90923.4|90997.8|90936.9|90982.4|90917.3|29
1641350720000|2022-01-05 02:45:20|90995|90923.3|90993.9|90912.3|90996.9|90933.7|90973.8|90908.2|25
1641350730000|2022-01-05 02:45:30|90994.2|90927.1|90989.1|90915.1|90996.3|90936|90977.1|90912.6|34
1641350740000|2022-01-05 02:45:40|90989.9|90914.3|90987.1|90912.7|90992.4|90929|90979|90909.9|37
1641350750000|2022-01-05 02:45:50|90987.5|90914.3|90992.4|90917.6|90994.4|90930.2|90975.6|90909.7|17
1641350760000|2022-01-05 02:46:00|90989.8|90918.5|90978.3|90928.3|90995.3|90928.9|90972.3|90905.1|38
1641350770000|2022-01-05 02:46:10|90978.1|90928.1|90985.3|90915.2|90990.9|90928.1|90974.7|90907.6|32
1641350780000|2022-01-05 02:46:20|90975.4|90925.4|90974.7|90924.7|90986.8|90927.3|90974.5|90916.8|33
1641350790000|2022-01-05 02:46:30|90975.4|90925.4|90976.5|90926.5|90986.1|90926.5|90973.8|90912|26
1641350800000|2022-01-05 02:46:40|90974.7|90924.7|90981.3|90931.3|90994.2|90931.6|90974.7|90912.9|29
1641350810000|2022-01-05 02:46:50|90980.6|90930.6|90979.8|90929.8|91015|90933.9|90976.8|90914.5|30
1641350820000|2022-01-05 02:47:00|90979.3|90929.3|90988.2|90915.7|90993.4|90930.1|90971.8|90909.3|38
1641350830000|2022-01-05 02:47:10|90987.9|90915.1|90987.6|90916.9|90993|90918.8|90987.6|90912.2|27
1641350840000|2022-01-05 02:47:20|90977.1|90916.8|90983.9|90913.9|90989|90927.1|90977.1|90909.1|23
1641350850000|2022-01-05 02:47:30|90985.4|90915.1|90993.7|90915.3|90993.7|90929.9|90973.8|90915|25
1641350860000|2022-01-05 02:47:40|90995.1|90914.2|90990.3|90902|90995.1|90917.2|90985.3|90897.9|9
1641350870000|2022-01-05 02:47:50|90996|90904.3|90982.8|90908.2|90996|90921.3|90968.1|90903.7|23
1641350880000|2022-01-05 02:48:00|90983.6|90909.8|90991.1|90912.8|90993.5|90923.5|90973.5|90909.8|15
1641350890000|2022-01-05 02:48:10|90990.5|90911.8|90986.5|90914.7|90991.4|90914.7|90984.4|90909.1|23
1641350900000|2022-01-05 02:48:20|90989.5|90913.7|90971.7|90921.7|90993.3|90928.7|90968.7|90904|21
1641350910000|2022-01-05 02:48:30|90973|90923|90980.8|90902.7|90984.6|90925.3|90961.4|90900.4|21
1641350920000|2022-01-05 02:48:40|90981.5|90903.8|90976.4|90906.1|90981.7|90921.8|90965.6|90903.6|18
1641350930000|2022-01-05 02:48:50|90978.3|90905.9|90977.8|90898.2|90982.7|90919|90963.5|90898.2|36
1641350940000|2022-01-05 02:49:00|90975.2|90900|90978.8|90900.9|90978.8|90901.4|90975.2|90896.1|11
1641350950000|2022-01-05 02:49:10|90980.1|90901.4|90971.8|90901.8|90981.9|90921|90966.1|90897.7|35
1641350960000|2022-01-05 02:49:20|90963.4|90913.4|90966.3|90916.3|90976.2|90917.7|90954.6|90891.9|20
1641350970000|2022-01-05 02:49:30|90966.8|90916.8|90964.9|90914.9|90984.1|90916.8|90961.8|90901.6|28
1641350980000|2022-01-05 02:49:40|90967.1|90917.1|90966.3|90916.3|90981.2|90917.1|90960.3|90899|26
1641350990000|2022-01-05 02:49:50|90965.7|90915.7|90962.6|90912.6|90975.8|90916.1|90961.7|90901.9|22
1641351000000|2022-01-05 02:50:00|90973.7|90902.6|90965.9|90915.9|90976.7|90916.2|90960.8|90900.4|43
1641351010000|2022-01-05 02:50:10|90970.7|90920.7|90968.6|90918.6|90976.1|90921.9|90961.2|90903.4|33
1641351020000|2022-01-05 02:50:20|90968.2|90918.2|90970.2|90920.2|90979.2|90920.2|90962.9|90895.2|24
1641351030000|2022-01-05 02:50:30|90983.2|90908.8|90980.7|90904.9|90983.2|90920.3|90966.1|90902.9|27
1641351040000|2022-01-05 02:50:40|90980.2|90905.6|90975.3|90904.5|90980.2|90915.8|90963.9|90898.3|33
1641351050000|2022-01-05 02:50:50|90964.8|90914.8|90963.6|90913.6|90975.6|90917.8|90962.1|90900.5|27
1641351060000|2022-01-05 02:51:00|90963.2|90913.2|90963.7|90913.7|90974.9|90918.6|90955.9|90890.4|22
1641351070000|2022-01-05 02:51:10|90972.4|90901.8|90966.6|90916.6|90978.6|90918.5|90961.6|90901.8|30
1641351080000|2022-01-05 02:51:20|90966.7|90916.7|90967.5|90917.5|90978.7|90920|90965.1|90899.2|35
1641351090000|2022-01-05 02:51:30|90966.7|90916.7|90974.9|90900|90979|90916.8|90963.3|90900|41
1641351100000|2022-01-05 02:51:40|90973.3|90899.2|90966.1|90916.1|90977.7|90920.1|90961.9|90898.3|35
1641351110000|2022-01-05 02:51:50|90976.9|90906|90962.1|90912.1|90979.4|90915.1|90962.1|90895.5|21
1641351120000|2022-01-05 02:52:00|90961.4|90911.4|90968.1|90918.1|90978.4|90919.9|90960.4|90892.8|49
1641351130000|2022-01-05 02:52:10|90966.7|90916.7|90973|90897.9|90980.3|90917.2|90961.5|90889.1|39
1641351140000|2022-01-05 02:52:20|90973.3|90895.8|90966|90916|90977.8|90919.9|90962.9|90895.8|36
1641351150000|2022-01-05 02:52:30|90966.7|90916.7|90974|90894.2|90977.5|90918.2|90966.7|90893.6|20
1641351160000|2022-01-05 02:52:40|90974.9|90897.1|90973.8|90901.1|90976.9|90902.1|90970.7|90892.3|32
1641351170000|2022-01-05 02:52:50|90973.4|90898.2|90974.3|90893.9|90979.1|90919.9|90965.8|90893.9|48
1641351180000|2022-01-05 02:53:00|90975.3|90895.8|90976.4|90895.4|90981.5|90908.5|90973.3|90893.3|32
1641351190000|2022-01-05 02:53:10|90979.5|90896.2|90979.8|90901.3|90982.4|90905|90979|90896.2|37
1641351200000|2022-01-05 02:53:20|90978.5|90901.4|90978.5|90903.5|90980.4|90903.5|90977.4|90896.4|33
1641351210000|2022-01-05 02:53:30|90979.9|90902.2|90978|90905.1|90980.4|90916.2|90966.2|90891.9|35
1641351220000|2022-01-05 02:53:40|90978.2|90905.3|90979.8|90905.5|90980.6|90920.6|90969.4|90896.3|51
1641351230000|2022-01-05 02:53:50|90977.6|90900|90982.5|90906.9|90987.2|90918.7|90968.1|90899.2|34
1641351240000|2022-01-05 02:54:00|90981.3|90907.9|90989.4|90902.6|90989.4|90921.2|90970.1|90898.5|37
1641351250000|2022-01-05 02:54:10|90984.8|90904|90986.2|90907.3|90986.4|90911.3|90982.6|90904|15
1641351260000|2022-01-05 02:54:20|90985.7|90908.6|90982.1|90898.6|90987.4|90908.6|90980.4|90897|11
1641351270000|2022-01-05 02:54:30|90981.9|90901.1|90978.7|90903.1|90984.9|90904.1|90978.3|90892.8|18
1641351280000|2022-01-05 02:54:40|90979.7|90904.9|90971.6|90921.6|90988.3|90921.6|90971.6|90901.2|22
1641351290000|2022-01-05 02:54:50|90971.1|90921.1|90988.8|90905.1|90988.8|90922.2|90971|90905.1|24
1641351300000|2022-01-05 02:55:00|90986.4|90908.9|90983.7|90903|90987.7|90910.4|90981.9|90898.3|16
1641351310000|2022-01-05 02:55:10|90983.1|90904|90982.9|90902.7|90987|90909.9|90981.1|90902.4|39
1641351320000|2022-01-05 02:55:20|90983.5|90904|90985.8|90884.4|90986.7|90910.5|90979.6|90883.9|35
1641351330000|2022-01-05 02:55:30|90989.9|90892.4|90987.7|90903.3|90989.9|90910.3|90980.1|90889.1|27
1641351340000|2022-01-05 02:55:40|90986.8|90904.2|90982.9|90905.7|90988.8|90910.8|90981.4|90903.1|31
1641351350000|2022-01-05 02:55:50|90978.5|90902.2|90982.5|90898.8|90984.2|90904.6|90977.1|90898.8|28
1641351360000|2022-01-05 02:56:00|90979.8|90901.9|90980.6|90899.6|90982.1|90903|90979.7|90898.7|35
1641351370000|2022-01-05 02:56:10|90980.2|90897.9|90979.8|90902.2|90981.9|90902.5|90979.3|90897.9|30
1641351380000|2022-01-05 02:56:20|90979.7|90902.9|90978.1|90903.8|90984.8|90908.2|90975.8|90898.5|48
1641351390000|2022-01-05 02:56:30|90980.4|90906.8|90968.2|90918.2|90984.2|90918.2|90968.2|90896.6|37
1641351400000|2022-01-05 02:56:40|90967.5|90917.5|90981.9|90909.5|90987.9|90918.4|90967.5|90902.4|39
1641351410000|2022-01-05 02:56:50|90984.3|90908.8|90982.6|90906|90984.3|90909|90981.3|90905.2|42
1641351420000|2022-01-05 02:57:00|90981.1|90906.4|90980|90901.2|90982.6|90907.3|90977.6|90899.1|46
1641351430000|2022-01-05 02:57:10|90980.7|90902|90983.7|90913.5|90987.9|90924|90970.4|90902|51
1641351440000|2022-01-05 02:57:20|90983.8|90913.6|90985.5|90908.4|90990.5|90914.8|90982.4|90906.2|45
1641351450000|2022-01-05 02:57:30|90985.9|90908.3|90984.9|90903.7|90986.7|90908.7|90982.8|90903|24
1641351460000|2022-01-05 02:57:40|90986.4|90905.7|90983.9|90910.4|90989|90912.7|90983|90905.7|34
1641351470000|2022-01-05 02:57:50|90983.2|90910.3|90987.1|90908.4|90987.7|90912.4|90983.2|90908.3|39
1641351480000|2022-01-05 02:58:00|90987.6|90908.3|90984.5|90914.3|90987.6|90923.5|90973.2|90906.5|31
1641351490000|2022-01-05 02:58:10|90974.3|90924.3|90992.4|90902.2|90993.1|90924.3|90974.3|90902.2|14
1641351500000|2022-01-05 02:58:20|90991.7|90904.7|90987.7|90905.5|90991.7|90913.8|90981.6|90904.7|38
1641351510000|2022-01-05 02:58:30|90986.4|90908.4|90986.1|90909.8|90991.9|90912.7|90985.5|90905.5|21
1641351520000|2022-01-05 02:58:40|90985.8|90908|90982.6|90904.1|90988.5|90908|90980.8|90901.8|29
1641351530000|2022-01-05 02:58:50|90982.1|90904.8|90983.4|90904.9|90985.4|90907.4|90982.1|90903.6|24
1641351540000|2022-01-05 02:59:00|90983.5|90905.8|90984.7|90906|90989.4|90910.2|90983.3|90903.4|27
1641351550000|2022-01-05 02:59:10|90984.8|90906.1|90989.1|90911.2|90992.9|90911.2|90979.3|90899.8|25
1641351560000|2022-01-05 02:59:20|90989.4|90911|90990|90906.5|90995.5|90912.2|90987|90906.5|24
1641351570000|2022-01-05 02:59:30|90992.5|90906.3|90986.1|90909|90992.5|90911.8|90984.5|90906.3|16
1641351580000|2022-01-05 02:59:40|90989.6|90907.1|90984.8|90905.1|90989.7|90910.5|90981.6|90904.1|23
1641351590000|2022-01-05 02:59:50|90983.9|90905|90991.9|90910.6|90991.9|90925.1|90969.8|90905|33
1641351600000|2022-01-05 03:00:00|90983.6|90912.6|90977.7|90903.9|90986.9|90924.1|90972.6|90897.5|57
1641351610000|2022-01-05 03:00:10|90977.4|90901.3|90982.7|90899.6|90982.7|90905.7|90976.7|90896.6|23
1641351620000|2022-01-05 03:00:20|90979.5|90896.2|90981.4|90905.4|90982.6|90905.8|90977.5|90896.2|31
1641351630000|2022-01-05 03:00:30|90981.5|90905.5|90979|90908.9|90984.1|90910.9|90978|90903.4|40
1641351640000|2022-01-05 03:00:40|90969.1|90919.1|90981.1|90909|90987.4|90919.9|90968.1|90900.3|47
1641351650000|2022-01-05 03:00:50|90983.1|90908.3|90985.4|90906.7|90985.9|90909.2|90979|90903.3|28
1641351660000|2022-01-05 03:01:00|90984.5|90907.3|90987.8|90906.6|90987.8|90910.2|90983.8|90906.6|20
1641351670000|2022-01-05 03:01:10|90986.9|90906.8|90990.1|90909.3|90991.4|90926.7|90975.3|90906.8|43
1641351680000|2022-01-05 03:01:20|90990|90908.9|90989.5|90910.2|90992.7|90912|90988.7|90907.8|34
1641351690000|2022-01-05 03:01:30|90987.9|90912.6|90984.6|90911.5|90990.6|90923.7|90973.4|90911.5|30
1641351700000|2022-01-05 03:01:40|90971.1|90921.1|90975.3|90925.3|90992.9|90927.7|90971.1|90909.5|46
1641351710000|2022-01-05 03:01:50|90975.4|90925.4|90990.5|90911.1|90995|90925.8|90975.2|90907.4|46
1641351720000|2022-01-05 03:02:00|90991.5|90911.4|90993.1|90911.3|90993.1|90913.4|90987.3|90907.5|17
1641351730000|2022-01-05 03:02:10|90991.5|90912|90994.4|90911.5|90995.3|90913.7|90987.6|90909|40
1641351740000|2022-01-05 03:02:20|90995.8|90912|90986.9|90915.9|90996.2|90915.9|90986.4|90909.8|39
1641351750000|2022-01-05 03:02:30|90987|90916.4|90989.3|90911.4|90993.6|90916.5|90985.2|90909.5|47
1641351760000|2022-01-05 03:02:40|90989.2|90911.2|90988.5|90915.2|90994.9|90915.2|90988.5|90909.5|31
1641351770000|2022-01-05 03:02:50|90988.8|90913.7|90988.4|90906.8|90995.8|90930|90979.9|90906.8|31
1641351780000|2022-01-05 03:03:00|90985.8|90911.5|90991.2|90908|90994.6|90911.5|90985.8|90907.5|38
1641351790000|2022-01-05 03:03:10|90990.8|90908.1|90989.8|90909.5|90994.1|90909.5|90988.9|90906.9|16
1641351800000|2022-01-05 03:03:20|90989.4|90910.7|90988.2|90907.6|90990.8|90910.7|90985.6|90905.9|16
1641351810000|2022-01-05 03:03:30|90990.1|90907.9|90986.2|90910.4|90991.1|90913|90984.2|90902.7|30
1641351820000|2022-01-05 03:03:40|90984.7|90910.2|90986.8|90911.5|90991.4|90913.3|90984.7|90904.2|28
1641351830000|2022-01-05 03:03:50|90989.2|90907.9|90994|90908.2|90994|90917.5|90985.9|90907.9|25
1641351840000|2022-01-05 03:04:00|90986.9|90913.2|90991.3|90905.5|90991.5|90913.2|90985.3|90902.6|22
1641351850000|2022-01-05 03:04:10|90990.3|90905.3|90971.4|90921.4|90993.9|90921.4|90971.4|90902.9|29
1641351860000|2022-01-05 03:04:20|90980.1|90908.1|90989.1|90899.9|90989.8|90909.2|90979|90899|38
1641351870000|2022-01-05 03:04:30|90985.5|90902.5|90981.5|90899.3|90985.5|90916.8|90965.3|90899.3|33
1641351880000|2022-01-05 03:04:40|90977.5|90901.5|90979.1|90897.9|90980.5|90903.2|90975.4|90897.9|22
1641351890000|2022-01-05 03:04:50|90978.4|90896.9|90979.9|90900|90980.4|90902.2|90978.2|90896.9|22
1641351900000|2022-01-05 03:05:00|90977.6|90901|90979|90901.8|90984.4|90903.5|90973|90891.2|23
1641351910000|2022-01-05 03:05:10|90978.9|90901.7|90983.3|90899.9|90985.3|90903.4|90978.6|90898.5|19
1641351920000|2022-01-05 03:05:20|90981|90901.3|90987.3|90897.1|90987.3|90901.9|90979.9|90896.9|17
1641351930000|2022-01-05 03:05:30|90985.8|90900.2|90977.8|90897.5|90986.1|90900.9|90974.9|90896.4|11
1641351940000|2022-01-05 03:05:40|90979|90896.8|90975.9|90896.6|90979.7|90902.2|90974.1|90895.7|26
1641351950000|2022-01-05 03:05:50|90976|90895.5|90980.6|90895.8|90980.6|90913.2|90962.7|90893.4|16
1641351960000|2022-01-05 03:06:00|90974.6|90898.7|90984.8|90887.2|90984.8|90902.1|90969.4|90887.2|14
1641351970000|2022-01-05 03:06:10|90957.7|90907.7|90978.5|90900.7|90978.5|90907.7|90957.7|90894.3|16
1641351980000|2022-01-05 03:06:20|90978.3|90901|90979.1|90900.5|90987|90903|90976|90899|24
1641351990000|2022-01-05 03:06:30|90983.9|90899.9|90977.7|90899.6|90984.4|90901.6|90977.5|90897.8|31
1641352000000|2022-01-05 03:06:40|90980|90897.9|90978.5|90903.3|90985.2|90903.3|90977.8|90897.4|17
1641352010000|2022-01-05 03:06:50|90978.2|90903.9|90977.7|90898.4|90985.1|90904|90975.1|90893.4|24
1641352020000|2022-01-05 03:07:00|90958.9|90908.9|90977|90899.7|90979.6|90910.1|90958.9|90898.5|32
1641352030000|2022-01-05 03:07:10|90975|90899.3|90975|90900.9|90979.7|90900.9|90973.9|90895.7|11
1641352040000|2022-01-05 03:07:20|90978.7|90900.6|90976|90895.4|90978.7|90901.1|90971.9|90893.3|11
1641352050000|2022-01-05 03:07:30|90975.3|90895.3|90981.3|90896.3|90981.3|90898.8|90975.3|90895.3|7
1641352060000|2022-01-05 03:07:40|90979.6|90896.2|90975.2|90902.2|90979.9|90912.7|90962.7|90895.3|20
1641352070000|2022-01-05 03:07:50|90962.2|90912.2|90975.9|90901.9|90981.6|90912.2|90962.2|90897.8|11
1641352080000|2022-01-05 03:08:00|90980.6|90900.7|90980.6|90896|90981|90900.7|90973.8|90892.4|12
1641352090000|2022-01-05 03:08:10|90979|90896.5|90977.9|90895.1|90981.5|90896.5|90977.6|90892.9|8
1641352100000|2022-01-05 03:08:20|90976.1|90894.6|90978.9|90898|90979|90910.6|90960|90894.6|24
1641352110000|2022-01-05 03:08:30|90979.7|90901.4|90980.8|90895|90980.8|90901.4|90974.6|90893.9|13
1641352120000|2022-01-05 03:08:40|90970|90899.1|90979|90903|90982.7|90903|90970|90893.9|12
1641352130000|2022-01-05 03:08:50|90981.3|90902.2|90975.3|90903.8|90986.1|90904.2|90974.5|90892.3|26
1641352140000|2022-01-05 03:09:00|90976|90914|90982|90904|90982.8|90914|90964|90903.2|35
1641352150000|2022-01-05 03:09:10|90982.1|90903.7|90976|90899.8|90982.9|90905|90975.5|90898.6|19
1641352160000|2022-01-05 03:09:20|90976.4|90900.3|90978|90902.2|90982.2|90902.2|90975.9|90898.1|31
1641352170000|2022-01-05 03:09:30|90979.7|90902.3|90981.1|90905.3|90984.9|90905.7|90976.3|90897.3|45
1641352180000|2022-01-05 03:09:40|90984.7|90904.2|90980.4|90907.5|90987.8|90907.6|90980|90899.4|25
1641352190000|2022-01-05 03:09:50|90977|90898.4|90979.6|90903.1|90983.1|90903.5|90977|90898.4|43
1641352200000|2022-01-05 03:10:00|90978.7|90903.2|90983.9|90899.4|90983.9|90903.6|90977.5|90898.5|20
1641352210000|2022-01-05 03:10:10|90982|90899|90981.4|90898.4|90982|90902.3|90977|90892.5|20
1641352220000|2022-01-05 03:10:20|90981.8|90897.5|90971.1|90921.1|90988|90921.1|90970.9|90894.8|26
1641352230000|2022-01-05 03:10:30|90981|90910.8|90977.3|90906.6|90985|90926.4|90973.2|90903.1|44
1641352240000|2022-01-05 03:10:40|90977.2|90905.7|90966.9|90916.9|90978.5|90918.4|90966.1|90900.8|26
1641352250000|2022-01-05 03:10:50|90965.4|90915.4|90971.7|90921.7|90984.4|90921.8|90965.4|90911.3|16
1641352260000|2022-01-05 03:11:00|90971.3|90921.3|90968.4|90918.4|90983.5|90923|90968.3|90902.9|23
1641352270000|2022-01-05 03:11:10|90968.8|90918.8|90980.5|90905.8|90983.4|90918.8|90968.5|90901.7|32
1641352280000|2022-01-05 03:11:20|90980|90906.1|90980.2|90906.5|90990.2|90917.7|90966|90896|22
1641352290000|2022-01-05 03:11:30|90979.9|90905.7|90979.2|90904.2|90982.4|90905.7|90975.7|90895.7|23
1641352300000|2022-01-05 03:11:40|90978.8|90900.4|90977.7|90907.4|90984.4|90918.3|90966.3|90900.4|29
1641352310000|2022-01-05 03:11:50|90967.2|90917.2|90980.6|90905.6|90988.1|90917.2|90967|90901.3|12
1641352320000|2022-01-05 03:12:00|90986.9|90903|90983.4|90899.9|90988.8|90903|90980.5|90899.5|20
1641352330000|2022-01-05 03:12:10|90986|90900|90978|90904.7|90987.4|90904.7|90978|90899.2|28
1641352340000|2022-01-05 03:12:20|90977.8|90904.4|90979.9|90900.8|90981.4|90906.7|90976.7|90898.2|17
1641352350000|2022-01-05 03:12:30|90979.6|90907.8|90980.6|90906|90984|90917.4|90964.7|90901.7|22
1641352360000|2022-01-05 03:12:40|90978.9|90906.4|90968|90918|90990.3|90919.8|90967.1|90889.5|29
1641352370000|2022-01-05 03:12:50|90967.9|90917.9|90981.1|90906.9|90985.1|90920.1|90967.3|90902.7|23
1641352380000|2022-01-05 03:13:00|90984.2|90906|90976.7|90902.4|90984.2|90907.3|90976.5|90897.8|18
1641352390000|2022-01-05 03:13:10|90978.8|90901.4|90984.4|90901.1|90984.9|90901.4|90978.8|90893.8|12
1641352400000|2022-01-05 03:13:20|90964.4|90914.4|90975.8|90902.4|90979.1|90914.4|90964.2|90899.7|16
1641352410000|2022-01-05 03:13:30|90977.5|90901.7|90965.1|90915.1|90980.6|90915.2|90965.1|90897.1|15
1641352420000|2022-01-05 03:13:40|90965.2|90915.2|90980.9|90903|90991.7|90915.2|90965.2|90899.2|46
1641352430000|2022-01-05 03:13:50|90975.6|90904.5|90978.1|90905.9|90983.9|90906.1|90974.9|90902.1|25
1641352440000|2022-01-05 03:14:00|90978.2|90906|90982.1|90906.1|90984.9|90908.5|90978.2|90902.8|32
1641352450000|2022-01-05 03:14:10|90969.4|90919.4|90980.8|90908.5|90983.5|90919.4|90969.4|90900.5|22
1641352460000|2022-01-05 03:14:20|90981.1|90907.5|90979.5|90883|90992.4|90917.3|90966.2|90883|28
1641352470000|2022-01-05 03:14:30|90979.2|90890|90982.4|90900.5|90987.2|90902.3|90974.6|90888.2|56
1641352480000|2022-01-05 03:14:40|90982.7|90900.7|90981.4|90899.2|90984.4|90901|90966.3|90891|52
1641352490000|2022-01-05 03:14:50|90985.8|90902.4|90975.8|90925.8|90988.9|90930.8|90971.9|90902.4|65
1641352500000|2022-01-05 03:15:00|90975.7|90925.7|90972.5|90922.5|90988.7|90928.3|90969.1|90906.3|52
1641352510000|2022-01-05 03:15:10|90972.4|90922.4|90986.6|90906.4|90988.7|90923.7|90970.7|90905.9|29
1641352520000|2022-01-05 03:15:20|90986.8|90906.5|90972.8|90922.8|90986.9|90926.2|90972.6|90906.5|24
1641352530000|2022-01-05 03:15:30|90974.3|90924.3|90983.6|90908|90991.6|90926.5|90972.2|90907.6|62
1641352540000|2022-01-05 03:15:40|90984|90907.6|90983.5|90911.6|90987.7|90924.2|90972.4|90906.9|31
1641352550000|2022-01-05 03:15:50|90972.2|90922.2|90984.3|90910.5|90988.6|90925|90970.9|90906.2|37
1641352560000|2022-01-05 03:16:00|90984.6|90910.9|90985.5|90911|90986.6|90913.5|90982.9|90908.5|43
1641352570000|2022-01-05 03:16:10|90986.1|90910.9|90984.8|90910.6|90986.6|90912.8|90983.1|90910.6|33
1641352580000|2022-01-05 03:16:20|90986.9|90910.1|90987.2|90909.6|90987.6|90922.9|90972.4|90909.4|19
1641352590000|2022-01-05 03:16:30|90986.2|90910|90970.7|90920.7|90989|90926.2|90970.7|90906.9|42
1641352600000|2022-01-05 03:16:40|90981.9|90911.8|90982.3|90911.7|90986.7|90924.1|90971.4|90910|32
1641352610000|2022-01-05 03:16:50|90982.5|90910.6|90984.2|90907|90984.8|90921|90971|90906.8|24
1641352620000|2022-01-05 03:17:00|90983.3|90908.2|90987.2|90911.5|90987.5|90921.3|90971.1|90907|21
1641352630000|2022-01-05 03:17:10|90986.8|90911.6|90974.2|90924.2|90989.1|90927.3|90971.9|90911.3|47
1641352640000|2022-01-05 03:17:20|90974.4|90924.4|90989.2|90909.5|90989.2|90925.8|90972.9|90909.5|28
1641352650000|2022-01-05 03:17:30|90989.8|90909.7|90986.1|90914.8|90992.6|90927.1|90972.8|90909.7|43
1641352660000|2022-01-05 03:17:40|90986.3|90914.7|90988.8|90912.7|90990.7|90927.3|90977.3|90912.7|38
1641352670000|2022-01-05 03:17:50|90989.2|90913.2|90988.4|90912.4|90990.1|90926.7|90976.6|90912|50
1641352680000|2022-01-05 03:18:00|90988.3|90912|90984.3|90906.8|90990|90921.1|90967.7|90906.3|50
1641352690000|2022-01-05 03:18:10|90983.7|90907.2|90986.3|90902.6|90986.3|90910.4|90980.2|90902.6|22
1641352700000|2022-01-05 03:18:20|90984.8|90903.8|90984.8|90904.6|90987.4|90909.1|90983.6|90903.8|40
1641352710000|2022-01-05 03:18:30|90985.4|90904.9|90984.6|90906.7|90992.5|90907.1|90984.6|90904.1|28
1641352720000|2022-01-05 03:18:40|90984.8|90907.7|90987.5|90907.2|90991.8|90909.2|90982.9|90905.5|27
1641352730000|2022-01-05 03:18:50|90988.8|90907.1|90986.1|90910|91000.6|90912|90985.1|90905.4|32
1641352740000|2022-01-05 03:19:00|90989.5|90909.1|90992|90912.4|90998.7|90913.3|90985.9|90908.6|37
1641352750000|2022-01-05 03:19:10|90992.2|90913.3|90993.9|90910.2|90995.6|90914.6|90985.8|90910|32
1641352760000|2022-01-05 03:19:20|90993.8|90910.7|90991.8|90908.7|90995.1|90911.7|90985.6|90907.2|41
1641352770000|2022-01-05 03:19:30|90991.6|90908.4|90987|90909.4|90996.6|90911.7|90987|90904.4|25
1641352780000|2022-01-05 03:19:40|90992.1|90908.3|90987.9|90904|90995.5|90910.4|90983.8|90903.3|18
1641352790000|2022-01-05 03:19:50|90981.5|90908|90992.1|90901.8|90993.7|90909.3|90981.5|90901.4|14
1641352800000|2022-01-05 03:20:00|90993.2|90901.6|90987.3|90903.6|90993.8|90905.6|90984.9|90901.6|20
1641352810000|2022-01-05 03:20:10|90989.7|90902.8|90991.6|90902.6|90991.6|90906|90985.2|90902.3|15
1641352820000|2022-01-05 03:20:20|90990.9|90903.2|90984.7|90899.3|90993|90915|90964.1|90897|27
1641352830000|2022-01-05 03:20:30|90981.7|90900.5|90983.8|90898.1|90986.3|90904.4|90974.2|90896.3|53
1641352840000|2022-01-05 03:20:40|90984.9|90897.5|90979.4|90896.5|90985.4|90899.5|90977|90896.1|50
1641352850000|2022-01-05 03:20:50|90979.5|90896.8|90983.9|90898.3|90987.6|90899.5|90979.5|90896.8|29
1641352860000|2022-01-05 03:21:00|90982.8|90899|90984.2|90893.9|90985.9|90899|90975.9|90893.9|31
1641352870000|2022-01-05 03:21:10|90980.7|90896.1|90980.7|90896.6|90982.1|90898.8|90978.6|90895.5|28
1641352880000|2022-01-05 03:21:20|90982.2|90896.3|90982.6|90898.3|90986.5|90898.3|90981.3|90894.5|15
1641352890000|2022-01-05 03:21:30|90985.5|90896.6|90981.9|90898.7|90989.6|90899.9|90976.8|90895.5|41
1641352900000|2022-01-05 03:21:40|90982|90898.8|90983.1|90896.6|90988|90900.1|90979|90896.3|18
1641352910000|2022-01-05 03:21:50|90982.8|90896.2|90981.2|90900.3|90985.9|90901.8|90976.3|90896.2|37
1641352920000|2022-01-05 03:22:00|90982.6|90899.9|90993|90896.5|90993|90902|90971.7|90896.5|36
1641352930000|2022-01-05 03:22:10|90993.4|90896.2|90986.6|90896.9|90993.4|90900.9|90980.7|90895.1|21
1641352940000|2022-01-05 03:22:20|90981.2|90896.6|90986.1|90896.8|90987|90899.1|90976.9|90895.5|10
1641352950000|2022-01-05 03:22:30|90985.2|90898.4|90961.1|90911.1|90985.8|90912.5|90960.8|90896.9|19
1641352960000|2022-01-05 03:22:40|90963.6|90913.6|90961.2|90911.2|90973.9|90914.3|90961.2|90901.3|40
1641352970000|2022-01-05 03:22:50|90961.3|90911.3|90985.2|90899.1|90985.2|90916.9|90961.3|90899.1|24
1641352980000|2022-01-05 03:23:00|90985|90899.3|90985|90901.3|90998.9|90901.8|90977.6|90895.9|27
1641352990000|2022-01-05 03:23:10|90982.6|90902.8|90978.2|90901.4|90989.3|90903.5|90978.2|90899.7|26
1641353000000|2022-01-05 03:23:20|90985|90901.2|90980.3|90904.2|91001.1|90904.2|90979|90895|14
1641353010000|2022-01-05 03:23:30|90981|90903.9|90977.8|90900.2|90989.8|90903.9|90977.8|90899.5|28
1641353020000|2022-01-05 03:23:40|90977.9|90900.5|90983.5|90897.2|90986.6|90900.5|90977|90895.3|17
1641353030000|2022-01-05 03:23:50|90974.2|90896.9|90991.7|90897.8|90991.7|90901|90974.2|90896.6|22
1641353040000|2022-01-05 03:24:00|90993.1|90896.3|90985.8|90900.4|90993.1|90902.2|90983.7|90896.3|28
1641353050000|2022-01-05 03:24:10|90985.5|90900.6|90977.6|90903.3|90989.2|90903.3|90977|90898.2|35
1641353060000|2022-01-05 03:24:20|90977.3|90903|90988.4|90900.5|90988.4|90903|90977.3|90899.1|13
1641353070000|2022-01-05 03:24:30|90987.5|90901|90985.4|90899.5|90989.1|90901|90983.2|90899.5|9
1641353080000|2022-01-05 03:24:40|90986.2|90899.1|90985.9|90898.4|90993|90900.6|90984.8|90895|14
1641353090000|2022-01-05 03:24:50|90985.4|90899.8|90985.7|90899.7|90987.7|90903.1|90982.3|90899|27
1641353100000|2022-01-05 03:25:00|90985.9|90899.4|90984.9|90899.7|90988.5|90905.1|90976.1|90898.4|24
1641353110000|2022-01-05 03:25:10|90990.3|90897.1|90987.5|90899.8|90993.4|90901.9|90973.6|90897.1|16
1641353120000|2022-01-05 03:25:20|90990.7|90898.2|90980.8|90897.8|90990.7|90901.5|90976.4|90897.8|13
1641353130000|2022-01-05 03:25:30|90979.5|90896.7|90987|90898.1|90991.1|90900|90973.1|90896.2|14
1641353140000|2022-01-05 03:25:40|90986.9|90899.5|90985.9|90898|90988.8|90900.1|90977|90897|26
1641353150000|2022-01-05 03:25:50|90981.9|90899.1|90981.1|90900.6|90984.2|90901|90974.5|90898.9|27
1641353160000|2022-01-05 03:26:00|90976.3|90902.4|90979|90894.4|90981.9|90902.9|90969.1|90893.3|32
1641353170000|2022-01-05 03:26:10|90978.9|90893.7|90979.3|90894|90982.8|90895.1|90974.5|90891.7|29
1641353180000|2022-01-05 03:26:20|90977.5|90894.9|90983|90892.3|90983|90895|90977|90892.3|22
1641353190000|2022-01-05 03:26:30|90983.8|90891.8|90975.1|90898.4|90983.8|90898.4|90970.7|90891.8|42
1641353200000|2022-01-05 03:26:40|90970.6|90895.9|90983.1|90893.8|90983.3|90897.4|90969.6|90891.3|34
1641353210000|2022-01-05 03:26:50|90986.3|90891|90979.2|90895|90988.3|90895.8|90979.2|90890.6|26
1641353220000|2022-01-05 03:27:00|90979.1|90894.9|90985.4|90894.4|90985.9|90896.2|90978.7|90893.3|48
1641353230000|2022-01-05 03:27:10|90982.7|90893.5|90981.9|90894.4|90987.8|90896.8|90974.4|90891.2|6
1641353240000|2022-01-05 03:27:20|90986.4|90892.2|90984.7|90891.5|90986.4|90894.8|90978.3|90891.5|25
1641353250000|2022-01-05 03:27:30|90980.6|90893.8|90979.9|90894.2|90982.3|90894.3|90976.9|90891.5|39
1641353260000|2022-01-05 03:27:40|90979.6|90894.3|90977|90893.1|90982.1|90896.7|90971.7|90893.1|43
1641353270000|2022-01-05 03:27:50|90977.4|90893.4|90978.7|90893.6|90980.7|90894.5|90975.5|90892.9|35
1641353280000|2022-01-05 03:28:00|90979.3|90894.8|90983.1|90891.1|90983.1|90896.4|90976.4|90891.1|45
1641353290000|2022-01-05 03:28:10|90985.7|90889.4|90978.3|90888.9|90985.7|90899.5|90969.5|90886.1|48
1641353300000|2022-01-05 03:28:20|90982.3|90891.2|90977.6|90891.9|90984.2|90896.7|90969.9|90887.4|43
1641353310000|2022-01-05 03:28:30|90982.8|90888.7|90979.5|90890.6|90984.9|90894.6|90971.1|90887.9|30
1641353320000|2022-01-05 03:28:40|90979.4|90889.6|90978.6|90892|90981.9|90894.1|90974.1|90888.3|36
1641353330000|2022-01-05 03:28:50|90978.2|90891.5|90981.2|90889.4|90981.8|90893.5|90976|90889.4|18
1641353340000|2022-01-05 03:29:00|90982.7|90890.3|90990.1|90886.1|90990.3|90891.2|90977.4|90884.4|11
1641353350000|2022-01-05 03:29:10|90987.2|90889.5|90982.6|90889.3|90987.6|90890.6|90982.6|90887.5|9
1641353360000|2022-01-05 03:29:20|90985|90886.4|90978.9|90888.4|90985.3|90894|90976.8|90886.4|33
1641353370000|2022-01-05 03:29:30|90972.4|90892.8|90980.1|90887.6|90981.8|90892.8|90972.4|90887.4|19
1641353380000|2022-01-05 03:29:40|90982.8|90886.3|90979.2|90891.6|90984.6|90894|90976|90886.3|16
1641353390000|2022-01-05 03:29:50|90983.3|90888.4|90974.2|90894.5|90983.3|90898.6|90973.6|90886.6|39
1641353400000|2022-01-05 03:30:00|90972.8|90893.8|90983.1|90890.8|90983.1|90896.1|90969.4|90890|29
1641353410000|2022-01-05 03:30:10|90978.1|90890.7|90979.5|90890.2|90986.5|90899.8|90972.8|90883.8|27
1641353420000|2022-01-05 03:30:20|90981.9|90890|90984.9|90893.8|90984.9|90893.9|90976.5|90890|9
1641353430000|2022-01-05 03:30:30|90984.1|90894|90980|90891.4|90984.1|90896.6|90973.6|90890.2|27
1641353440000|2022-01-05 03:30:40|90979.8|90891|90977.2|90890.8|90980.9|90893.4|90976|90890.5|44
1641353450000|2022-01-05 03:30:50|90979.2|90889.7|90975.4|90890.7|90982.2|90908.1|90957.8|90885|16
1641353460000|2022-01-05 03:31:00|90975.6|90891.1|90985.8|90881.8|90985.8|90891.1|90974.2|90881.8|13
1641353470000|2022-01-05 03:31:10|90987.7|90883.8|90975.3|90892|90987.9|90906.3|90956.3|90882.7|41
1641353480000|2022-01-05 03:31:20|90974.9|90890.2|90971.2|90892.8|90979.1|90892.8|90971.2|90888.8|24
1641353490000|2022-01-05 03:31:30|90973.6|90892.6|90978.4|90893.4|90982|90893.5|90973.6|90889.7|32
1641353500000|2022-01-05 03:31:40|90976.4|90894.7|90978.5|90889|90980.6|90895.8|90966.8|90886.7|33
1641353510000|2022-01-05 03:31:50|90973|90890.3|90982.9|90887.7|90986.9|90892.4|90973|90884.4|24
1641353520000|2022-01-05 03:32:00|90984.5|90886.7|90982.6|90888.3|90984.5|90893.7|90972|90886.7|10
1641353530000|2022-01-05 03:32:10|90982.8|90889.5|90977.5|90892.6|90983.7|90895.1|90969.9|90887.4|37
1641353540000|2022-01-05 03:32:20|90975.8|90893.9|90978.6|90892.7|90982.5|90893.9|90975.5|90889.5|13
1641353550000|2022-01-05 03:32:30|90979.8|90893.3|90976.7|90894.1|90984|90894.1|90976.3|90887.9|26
1641353560000|2022-01-05 03:32:40|90980.4|90891.5|90975.8|90890.5|90981.5|90894.7|90972.5|90888.8|44
1641353570000|2022-01-05 03:32:50|90977.4|90889.9|90974.8|90893.5|90979|90893.5|90974.8|90889.6|49
1641353580000|2022-01-05 03:33:00|90976.5|90893.7|90976.4|90889.1|90978.7|90893.7|90968.8|90887.8|28
1641353590000|2022-01-05 03:33:10|90978.2|90888.1|90973.4|90881.3|90978.2|90889.6|90967.3|90881.3|36
1641353600000|2022-01-05 03:33:20|90966.7|90885.6|90968.2|90883.7|90978.1|90885.6|90966.7|90879.1|43
1641353610000|2022-01-05 03:33:30|90968.1|90883.3|90966.9|90883|90973.4|90884.6|90966.9|90880.6|31
1641353620000|2022-01-05 03:33:40|90968.7|90882.5|90968.1|90880.7|90972.1|90882.5|90967.9|90878.9|16
1641353630000|2022-01-05 03:33:50|90967.7|90881.1|90967.7|90879.1|90970.2|90886.2|90964.4|90876.8|32
1641353640000|2022-01-05 03:34:00|90967.6|90878|90963.7|90882.6|90970.1|90882.6|90961.5|90876.8|41
1641353650000|2022-01-05 03:34:10|90962.5|90883.3|90968.5|90876.3|90973.3|90883.3|90957.7|90874.1|39
1641353660000|2022-01-05 03:34:20|90970.8|90875.1|90960.2|90876.8|90972.5|90878.3|90960.2|90872.1|24
1641353670000|2022-01-05 03:34:30|90960|90876.7|90961.6|90870.9|90964.3|90877.7|90958.9|90870.6|22
1641353680000|2022-01-05 03:34:40|90962.3|90869.7|90961.5|90877.4|90965.9|90877.4|90957.5|90868.7|19
1641353690000|2022-01-05 03:34:50|90961.6|90877.9|90961.4|90872|90962.2|90878.1|90958.9|90872|13
1641353700000|2022-01-05 03:35:00|90953.9|90876.8|90962.8|90873.4|90969.1|90876.8|90953.9|90868.9|41
1641353710000|2022-01-05 03:35:10|90962.7|90874|90963.6|90873.2|90966.2|90875.1|90958.5|90872.8|26
1641353720000|2022-01-05 03:35:20|90965|90872.4|90961.3|90875|90966.3|90875.6|90958.6|90871.9|26
1641353730000|2022-01-05 03:35:30|90961.4|90875.1|90963.8|90880.3|90970.5|90884.1|90960|90873.9|49
1641353740000|2022-01-05 03:35:40|90962.4|90882|90962.5|90881.4|90966.8|90882|90960.6|90876.5|25
1641353750000|2022-01-05 03:35:50|90966.2|90883.7|90964.6|90877.7|90970|90884|90963.2|90876.1|18
1641353760000|2022-01-05 03:36:00|90964.7|90878|90975.2|90875.9|90975.2|90879.6|90963.4|90873.8|22
1641353770000|2022-01-05 03:36:10|90974.6|90875.4|90968.1|90878.7|90974.6|90881.7|90964.1|90875.4|16
1641353780000|2022-01-05 03:36:20|90969.3|90877|90967.9|90880.4|90970.4|90881.8|90963.8|90876.9|21
1641353790000|2022-01-05 03:36:30|90969.2|90878.8|90965.7|90879.7|90969.5|90881|90962|90878.7|23
1641353800000|2022-01-05 03:36:40|90966.2|90878.2|90968.2|90877|90969.1|90880.9|90962.2|90877|27
1641353810000|2022-01-05 03:36:50|90963.3|90881.1|90967.1|90882.2|90967.1|90882.5|90962.7|90878.6|20
1641353820000|2022-01-05 03:37:00|90961|90885.5|90969.4|90877|90971.6|90885.5|90961|90875.1|15
1641353830000|2022-01-05 03:37:10|90969.2|90877.2|90970.2|90876|90970.2|90882.2|90962|90874.4|26
1641353840000|2022-01-05 03:37:20|90970.1|90879.4|90965.6|90881.2|90970.5|90881.2|90962.2|90872.9|23
1641353850000|2022-01-05 03:37:30|90964.9|90881.1|90966.6|90877.3|90971.2|90881.8|90964|90875.5|23
1641353860000|2022-01-05 03:37:40|90966.3|90877|90964.1|90878.2|90969|90881.4|90963.8|90875|25
1641353870000|2022-01-05 03:37:50|90963.7|90878.4|90961.9|90881.7|90971.9|90881.9|90958.5|90874.8|23
1641353880000|2022-01-05 03:38:00|90961.5|90883.3|90965.4|90877.9|90970.3|90885.2|90958.7|90874.1|28
1641353890000|2022-01-05 03:38:10|90968|90878.6|90967.2|90876.8|90973.4|90879.9|90962.9|90873.9|19
1641353900000|2022-01-05 03:38:20|90969.2|90876.7|90960.4|90875.8|90970.7|90880.6|90960.4|90873.2|29
1641353910000|2022-01-05 03:38:30|90965.7|90874.2|90964.5|90872.2|90967.8|90875.5|90961.7|90871.7|20
1641353920000|2022-01-05 03:38:40|90961.4|90874.7|90963.2|90875.2|90967.4|90876.8|90960.2|90872.4|25
1641353930000|2022-01-05 03:38:50|90966.3|90873.6|90966.6|90869.6|90966.6|90877.1|90957.8|90868.6|21
1641353940000|2022-01-05 03:39:00|90961.6|90873.8|90964.4|90872.7|90966.7|90876.9|90956.7|90869.6|19
1641353950000|2022-01-05 03:39:10|90964|90874.6|90966.1|90874|90966.1|90879.6|90956.4|90874|35
1641353960000|2022-01-05 03:39:20|90969.2|90872.6|90968.3|90875.4|90971.2|90877.7|90960.7|90872.6|14
1641353970000|2022-01-05 03:39:30|90969.8|90874.1|90969.6|90879.4|90973.6|90879.4|90967.5|90872.8|17
1641353980000|2022-01-05 03:39:40|90971.9|90877.3|90964|90879.6|90972.6|90879.6|90964|90876.1|21
1641353990000|2022-01-05 03:39:50|90966|90879.7|90979.6|90880.9|90979.6|90884.8|90966|90878.6|21
1641354000000|2022-01-05 03:40:00|90972.8|90884.8|90975.8|90883.1|90979.5|90887.4|90970.2|90880.8|20
1641354010000|2022-01-05 03:40:10|90973.1|90885|90971.7|90882.8|90978|90885|90970.6|90878.5|13
1641354020000|2022-01-05 03:40:20|90971.2|90882.7|90969.7|90879.9|90975.9|90885.5|90967.6|90879.9|21
1641354030000|2022-01-05 03:40:30|90969.5|90880.2|90974.4|90879.4|90974.4|90884.1|90964.6|90879|17
1641354040000|2022-01-05 03:40:40|90975.4|90880.9|90974.4|90877.7|90977.2|90887.6|90962.9|90876.6|24
1641354050000|2022-01-05 03:40:50|90968.9|90881.9|90967.2|90882.3|90974.2|90886.5|90961.5|90876.6|18
1641354060000|2022-01-05 03:41:00|90966.2|90881.3|90964|90880.1|90971.1|90886.7|90964|90878.5|38
1641354070000|2022-01-05 03:41:10|90968.3|90877.4|90961.4|90880.3|90969|90880.6|90961.4|90873.9|18
1641354080000|2022-01-05 03:41:20|90962.7|90877.2|90964.5|90879|90970.4|90881.1|90958.3|90874.8|15
1641354090000|2022-01-05 03:41:30|90962.9|90881.4|90966.4|90877.6|90968.7|90881.4|90962.9|90877.5|19
1641354100000|2022-01-05 03:41:40|90968.1|90876.7|90968.5|90877.2|90970.3|90879.5|90964.5|90875.2|17
1641354110000|2022-01-05 03:41:50|90966.1|90879|90964.7|90878|90967.4|90882.7|90961.7|90878|14
1641354120000|2022-01-05 03:42:00|90965|90878.3|90969.2|90876.3|90969.5|90880.1|90962.8|90876.3|32
1641354130000|2022-01-05 03:42:10|90967.7|90876.2|90942.7|90892.7|90971|90893.2|90942.2|90874.9|15
1641354140000|2022-01-05 03:42:20|90942.6|90892.6|90967.1|90874.4|90970.3|90894.6|90941.6|90874.1|21
1641354150000|2022-01-05 03:42:30|90970.1|90872.6|90966.6|90879.7|90970.7|90882.1|90963.3|90872.6|18
1641354160000|2022-01-05 03:42:40|90968.8|90878.1|90969.9|90881.9|90974.8|90882|90967.4|90875.6|24
1641354170000|2022-01-05 03:42:50|90969.1|90882|90966.9|90880.2|90972.5|90882.5|90966.9|90878.2|29
1641354180000|2022-01-05 03:43:00|90966.6|90880.1|90969.7|90883.9|90972|90883.9|90966.4|90878.6|22
1641354190000|2022-01-05 03:43:10|90972|90883.6|90967.9|90881.6|90973|90887.2|90967.3|90881.3|23
1641354200000|2022-01-05 03:43:20|90966.7|90883.5|90973.1|90882.5|90973.3|90889.9|90963.8|90879.9|14
1641354210000|2022-01-05 03:43:30|90975.5|90879|90972.3|90883.8|90975.5|90885.9|90966.5|90879|21
1641354220000|2022-01-05 03:43:40|90971.6|90884.2|90970.2|90883|90974.4|90884.4|90968.5|90878.6|23
1641354230000|2022-01-05 03:43:50|90972|90881.1|90974.9|90881.1|90974.9|90884.5|90968.2|90880.3|13
1641354240000|2022-01-05 03:44:00|90972.6|90882.7|90974.7|90882.2|90980.5|90884.7|90971.4|90877.8|9
1641354250000|2022-01-05 03:44:10|90974.1|90882.7|90973.4|90885.6|90981.4|90890.8|90962.4|90880.4|15
1641354260000|2022-01-05 03:44:20|90967.4|90888.8|90967.8|90885.2|90979.4|90889.7|90967.3|90882|18
1641354270000|2022-01-05 03:44:30|90969.9|90884.3|90967.5|90886.4|90978|90886.7|90965.4|90882.2|15
1641354280000|2022-01-05 03:44:40|90968.3|90882.4|90977.9|90888.3|90979|90889.6|90968.3|90882.4|26
1641354290000|2022-01-05 03:44:50|90973.5|90890.3|90984.6|90888.2|90984.6|90890.3|90973.5|90885.6|11
1641354300000|2022-01-05 03:45:00|90977.5|90892.2|90977|90887.1|90978.7|90892.2|90966.6|90885.5|25
1641354310000|2022-01-05 03:45:10|90975.3|90888.1|90978.7|90887.3|90979.2|90891.5|90970.5|90886.8|22
1641354320000|2022-01-05 03:45:20|90982.3|90886.9|90972.7|90883.8|90982.3|90888.2|90961.7|90883.8|20
1641354330000|2022-01-05 03:45:30|90968|90884.3|90967.1|90887.6|90974.8|90887.7|90964.5|90884|7
1641354340000|2022-01-05 03:45:40|90971.2|90886|90972.9|90884.4|90974.8|90886|90970.4|90882.6|8
1641354350000|2022-01-05 03:45:50|90973|90884.5|90974.6|90882.7|90978.7|90888.4|90972.5|90881.7|16
1641354360000|2022-01-05 03:46:00|90972|90881.8|90974.2|90884.8|90977.9|90886.5|90966.7|90881.8|12
1641354370000|2022-01-05 03:46:10|90977.7|90882.4|90973.5|90886.6|90977.7|90887.3|90971.8|90882.4|19
1641354380000|2022-01-05 03:46:20|90970|90886.2|90977.6|90887.1|90977.6|90888.1|90970|90884.2|16
1641354390000|2022-01-05 03:46:30|90977.9|90890.4|90973.8|90888.1|90980.8|90890.5|90971|90884.1|14
1641354400000|2022-01-05 03:46:40|90975.5|90886.5|90977.2|90884.3|90978.4|90888.6|90972.6|90884.3|24
1641354410000|2022-01-05 03:46:50|90976.4|90885|90973.7|90883.4|90977.5|90889.9|90969.1|90883.4|32
1641354420000|2022-01-05 03:47:00|90973.4|90883|90978.2|90881.8|90978.2|90884.2|90973.4|90881.5|11
1641354430000|2022-01-05 03:47:10|90977.4|90881.6|90977.7|90882|90983.5|90884.8|90973.9|90877.9|10
1641354440000|2022-01-05 03:47:20|90979|90882.3|90974|90886.2|90980.5|90887.6|90973.7|90880.6|22
1641354450000|2022-01-05 03:47:30|90975.5|90885.2|90975.3|90885.4|90975.5|90887.9|90965.7|90883.5|20
1641354460000|2022-01-05 03:47:40|90973|90886|90966.1|90886.9|90974|90886.9|90965|90882.7|25
1641354470000|2022-01-05 03:47:50|90967.8|90885.6|90980.9|90882.5|90981.7|90886.9|90966.6|90882.3|15
1641354480000|2022-01-05 03:48:00|90980.1|90881.9|90973.4|90887|90981.5|90890.2|90967.6|90879.7|13
1641354490000|2022-01-05 03:48:10|90967.2|90890.9|90970.1|90888.9|90976.1|90890.9|90961.2|90885.5|15
1641354500000|2022-01-05 03:48:20|90978.3|90884.5|90977.6|90883.3|90978.3|90886.9|90964.4|90883.3|13
1641354510000|2022-01-05 03:48:30|90978.6|90883.4|90968.7|90883.7|90980.2|90885.8|90964.3|90881.7|13
1641354520000|2022-01-05 03:48:40|90976|90878.7|90967.8|90882.6|90976|90887.6|90954.4|90878.7|13
1641354530000|2022-01-05 03:48:50|90971|90883|90964.3|90881.9|90971|90883.6|90959.1|90880.8|13
1641354540000|2022-01-05 03:49:00|90964.4|90882.1|90963.3|90883.2|90967.9|90885|90961.2|90882.1|19
1641354550000|2022-01-05 03:49:10|90972.9|90880.6|90972.6|90881.2|90972.9|90888|90961.5|90880.6|12
1641354560000|2022-01-05 03:49:20|90973.3|90881.6|90970.6|90883.1|90975|90884.8|90961.3|90880|22
1641354570000|2022-01-05 03:49:30|90964.3|90883.2|90968.9|90880.7|90968.9|90896.7|90945.7|90880.7|24
1641354580000|2022-01-05 03:49:40|90969|90883.2|90963.3|90884.2|90969|90885.4|90960.6|90883.2|26
1641354590000|2022-01-05 03:49:50|90963.7|90883.2|90965.1|90883.2|90967.9|90884.5|90961.3|90882|15
1641354600000|2022-01-05 03:50:00|90947.6|90897.6|90958.7|90874.9|90974.2|90897.6|90947.6|90872.7|45
1641354610000|2022-01-05 03:50:10|90961.3|90873.4|90965.7|90867.9|90969.4|90876.2|90955.4|90867.9|22
1641354620000|2022-01-05 03:50:20|90965.2|90869.5|90961.4|90869.8|90965.6|90871.9|90957.4|90867.5|15
1641354630000|2022-01-05 03:50:30|90962.2|90867.9|90961.1|90874.5|90964|90875.5|90956.5|90867.1|16
1641354640000|2022-01-05 03:50:40|90959.9|90873.9|90956.7|90872.9|90968.2|90873.9|90956.7|90866.2|8
1641354650000|2022-01-05 03:50:50|90962.8|90869.9|90956.9|90875.9|90964.7|90879.2|90952.2|90868.7|41
1641354660000|2022-01-05 03:51:00|90955.4|90876.7|90961.1|90870.5|90965.5|90876.7|90953.6|90869.4|17
1641354670000|2022-01-05 03:51:10|90963.2|90871.9|90961.5|90876.8|90965.9|90878.2|90954.5|90871.9|27
1641354680000|2022-01-05 03:51:20|90963.6|90876.4|90970.4|90872.1|90970.9|90876.4|90963.6|90872.1|8
1641354690000|2022-01-05 03:51:30|90955.5|90880|90964.9|90874.9|90964.9|90887.5|90937.5|90874.6|13
1641354700000|2022-01-05 03:51:40|90966|90874.4|90974.2|90870.2|90974.2|90874.4|90966|90868.1|9
1641354710000|2022-01-05 03:51:50|90961.5|90876.1|90964.1|90877.8|90966.3|90883|90955|90873|30
1641354720000|2022-01-05 03:52:00|90961.1|90881|90971.1|90873.8|90971.1|90881|90960.1|90873.6|19
1641354730000|2022-01-05 03:52:10|90970.1|90876.9|90965.8|90874.7|90970.3|90876.9|90962.8|90872.3|15
1641354740000|2022-01-05 03:52:20|90967.3|90877.2|90959.8|90878.6|90968.7|90878.6|90959.8|90875.4|11
1641354750000|2022-01-05 03:52:30|90967.2|90873.3|90965.7|90883.7|90968.3|90884.1|90963.5|90873.3|8
1641354760000|2022-01-05 03:52:40|90966.8|90885.6|90968.2|90881.3|90975.2|90885.9|90962.3|90874.7|17
1641354770000|2022-01-05 03:52:50|90968.6|90880.9|90970.6|90878.2|90973.3|90881.3|90967.4|90876.2|10
1641354780000|2022-01-05 03:53:00|90970.4|90878.3|90968.8|90881.1|90972.6|90881.3|90968.1|90877|14
1641354790000|2022-01-05 03:53:10|90971.1|90880.7|90970.2|90880.2|90972|90882.2|90968.4|90878.9|15
1641354800000|2022-01-05 03:53:20|90971.5|90879.2|90968.8|90881.3|90975.3|90881.4|90967.5|90875.5|12
1641354810000|2022-01-05 03:53:30|90968.6|90883.2|90971.5|90878.5|90976.9|90883.5|90967.5|90872.9|15
1641354820000|2022-01-05 03:53:40|90971|90881|90974.2|90876|90975.3|90881.7|90968.5|90875.6|10
1641354830000|2022-01-05 03:53:50|90965.3|90883.6|90974.6|90877.5|90976.2|90883.6|90965.3|90874.7|6
1641354840000|2022-01-05 03:54:00|90974.1|90877.7|90971.1|90879.7|90974.1|90882.2|90968.2|90877.7|9
1641354850000|2022-01-05 03:54:10|90974.7|90876.5|90968.9|90876.2|90981.3|90880.1|90968.9|90875.6|13
1641354860000|2022-01-05 03:54:20|90970|90875.3|90967.3|90880.3|90976.3|90883.4|90962.1|90874.3|7
1641354870000|2022-01-05 03:54:30|90968.4|90879.9|90969.9|90877.8|90970.2|90879.9|90967.4|90877.8|6
1641354880000|2022-01-05 03:54:40|90961.4|90883.6|90968.1|90880.5|90972.1|90883.6|90961.4|90880.5|13
1641354890000|2022-01-05 03:54:50|90964.8|90877|90972.1|90879.1|90976.8|90883.2|90964.8|90876.4|12
1641354900000|2022-01-05 03:55:00|90937.7|90887.7|90970.1|90878.6|90970.2|90887.7|90937.7|90878.6|14
1641354910000|2022-01-05 03:55:10|90970.5|90877.4|90970.2|90872.7|90971.1|90878.9|90964.7|90872.7|20
1641354920000|2022-01-05 03:55:20|90970.3|90873.6|90964.4|90879.9|90971.7|90880.6|90962.2|90872.5|18
1641354930000|2022-01-05 03:55:30|90968.9|90877.8|90972.4|90875.9|90972.4|90878.1|90966.6|90875.9|11
1641354940000|2022-01-05 03:55:40|90972|90876.1|90970.1|90879.1|90972.5|90882.3|90963.8|90876.1|22
1641354950000|2022-01-05 03:55:50|90972.7|90877|90970.5|90883.5|90974.1|90883.7|90965.3|90876.6|18
1641354960000|2022-01-05 03:56:00|90970.4|90883.6|90971.2|90881.8|90979.8|90884.2|90966.7|90877.1|21
1641354970000|2022-01-05 03:56:10|90972.4|90881.3|90970.6|90881.5|90974.3|90884.1|90965.7|90877.9|20
1641354980000|2022-01-05 03:56:20|90968.8|90881.4|90977.6|90876.8|90977.6|90881.4|90968.8|90875.8|9
1641354990000|2022-01-05 03:56:30|90974.2|90877.6|90969.1|90883|90978.2|90883.6|90967.9|90874.5|15
1641355000000|2022-01-05 03:56:40|90970.9|90882.2|90970.8|90880.9|90976|90883|90968.9|90878.3|23
1641355010000|2022-01-05 03:56:50|90966.7|90883.3|90976.9|90878.5|90976.9|90883.3|90966.7|90878.5|13
1641355020000|2022-01-05 03:57:00|90971.3|90881.1|90969.1|90884.9|90972.9|90886.7|90964.9|90880.3|9
1641355030000|2022-01-05 03:57:10|90968.1|90884.3|90970.5|90879.9|90979.3|90884.6|90962.6|90877.7|20
1641355040000|2022-01-05 03:57:20|90973.5|90877.9|90977.7|90879.6|90977.9|90882.4|90968.2|90877.4|26
1641355050000|2022-01-05 03:57:30|90976.2|90880.9|90972.4|90883|90977.5|90884.1|90970.2|90879.8|19
1641355060000|2022-01-05 03:57:40|90975.1|90881.9|90976.8|90881.2|90977|90884.6|90973.9|90880.7|10
1641355070000|2022-01-05 03:57:50|90976.6|90880.8|90976.1|90882.3|90977.9|90885.5|90971.1|90880.4|26
1641355080000|2022-01-05 03:58:00|90969.7|90886|90977|90880.5|90977.7|90888.1|90965.2|90879.1|15
1641355090000|2022-01-05 03:58:10|90978.9|90879|90975.6|90883.8|90980.9|90885.3|90971.1|90879|16
1641355100000|2022-01-05 03:58:20|90974.5|90883.9|90979.2|90884.2|90981.9|90886.4|90971.9|90880.5|18
1641355110000|2022-01-05 03:58:30|90970.3|90888.8|90972.3|90887.6|90980.3|90888.8|90970.3|90882.9|11
1641355120000|2022-01-05 03:58:40|90973.7|90887.1|90979.5|90886|90979.5|90887.1|90973.7|90884.3|7
1641355130000|2022-01-05 03:58:50|90980.8|90883.8|90975.1|90883.9|90981.3|90884.5|90974|90879.9|20
1641355140000|2022-01-05 03:59:00|90974.9|90883.8|90975.9|90883|90979.5|90884.1|90973.7|90880.7|19
1641355150000|2022-01-05 03:59:10|90975.6|90882.8|90978.6|90884.5|90978.6|90885.8|90974.1|90882.2|14
1641355160000|2022-01-05 03:59:20|90984.4|90880.4|90969|90881.8|90984.8|90886.4|90969|90877.5|31
1641355170000|2022-01-05 03:59:30|90969.1|90882|90974.8|90878.3|90974.8|90883.5|90968.3|90878.3|17
1641355180000|2022-01-05 03:59:40|90973.8|90878.6|90975.5|90879.3|90976.6|90882.8|90970.9|90878|22
1641355190000|2022-01-05 03:59:50|90975.2|90879.7|90971.6|90880.2|90980|90882.8|90968.8|90874.7|21
1641355200000|2022-01-05 04:00:00|90967.8|90883.2|90971.3|90880.1|90974.4|90883.2|90967.8|90879.8|24
1641355210000|2022-01-05 04:00:10|90969.4|90881.7|90975|90879.4|90979.7|90885.3|90967|90877.4|19
1641355220000|2022-01-05 04:00:20|90969.9|90882.7|90968.2|90883.3|90977.2|90884.3|90968.2|90876.9|13
1641355230000|2022-01-05 04:00:30|90968.7|90882.9|90967.9|90882.5|90973.4|90884.2|90966.4|90880.1|11
1641355240000|2022-01-05 04:00:40|90969.7|90881.4|90975.3|90878.4|90982.6|90886.4|90965.2|90878.4|13
1641355250000|2022-01-05 04:00:50|90972.1|90880.5|90970.6|90890.1|90977.4|90890.1|90963.8|90877.5|23
1641355260000|2022-01-05 04:01:00|90976|90887.2|90976.1|90884.8|90981.6|90890|90969.6|90881.9|30
1641355270000|2022-01-05 04:01:10|90977.6|90883.9|90976.7|90885.8|90979.7|90887|90973.4|90882.9|26
1641355280000|2022-01-05 04:01:20|90974.2|90887.4|90980.7|90888.2|90980.7|90888.2|90974.2|90885.3|16
1641355290000|2022-01-05 04:01:30|90981.7|90887.3|90970.1|90890.4|90981.7|90892.2|90967.6|90886.9|11
1641355300000|2022-01-05 04:01:40|90973.1|90889.1|90980|90890.3|90984.6|90892.3|90972.1|90884.6|30
1641355310000|2022-01-05 04:01:50|90983.5|90888|90985.9|90885.6|90988.1|90890.8|90977.8|90884|21
1641355320000|2022-01-05 04:02:00|90980.1|90889.3|90980|90890.2|90985.5|90892.3|90978.1|90887.4|29
1641355330000|2022-01-05 04:02:10|90980.1|90890.6|90979|90890.5|90982.1|90893.2|90975.4|90888|20
1641355340000|2022-01-05 04:02:20|90981.1|90889.7|90977.8|90886.1|90984.2|90889.7|90977.3|90885.6|21
1641355350000|2022-01-05 04:02:30|90979.8|90885.2|90985.6|90886.8|90986.3|90891.7|90977.5|90885.2|17
1641355360000|2022-01-05 04:02:40|90985|90887.2|90984.7|90888.7|90985.5|90891.9|90976.8|90887.2|28
1641355370000|2022-01-05 04:02:50|90985.8|90887.5|90984.1|90890.7|90987.5|90892.4|90978.1|90887.5|24
1641355380000|2022-01-05 04:03:00|90982.2|90891.6|90984.8|90890.3|90985.7|90892.9|90980.8|90890.1|26
1641355390000|2022-01-05 04:03:10|90985.7|90890|90986.7|90893.9|90986.7|90896.3|90981|90889.6|27
1641355400000|2022-01-05 04:03:20|90987.2|90894.1|90979.4|90894.9|90987.2|90897.6|90976.5|90892.6|20
1641355410000|2022-01-05 04:03:30|90981.2|90894.4|90993.1|90891.2|90993.1|90895.1|90980.4|90889.1|21
1641355420000|2022-01-05 04:03:40|90993|90892.4|90987.2|90896.9|90993|90901.4|90975|90892.4|39
1641355430000|2022-01-05 04:03:50|90987.5|90897.2|90989.1|90898.1|90990.2|90901.2|90983.6|90896.5|23
1641355440000|2022-01-05 04:04:00|90989.2|90898|90992.2|90906.5|90999.6|90906.5|90988.2|90897.5|41
1641355450000|2022-01-05 04:04:10|90998.4|90902.2|90995.7|90903|90999.3|90906|90991.4|90899.9|16
1641355460000|2022-01-05 04:04:20|90999|90899.5|90997|90902.8|90999|90907.2|90991.9|90899.5|27
1641355470000|2022-01-05 04:04:30|90996.9|90904.1|90996.9|90903.4|90998.1|90904.8|90994.6|90901.8|17
1641355480000|2022-01-05 04:04:40|90996|90903.2|90992.1|90905.9|90999.3|90905.9|90992.1|90899.8|10
1641355490000|2022-01-05 04:04:50|90994.9|90903.7|90998.3|90904.6|90999.1|90909.2|90992.2|90903.6|23
1641355500000|2022-01-05 04:05:00|90993.4|90908.6|91000.7|90906.2|91003.4|90909.5|90992.4|90903.8|26
1641355510000|2022-01-05 04:05:10|91000.4|90909.1|90998.2|90909.7|91001.8|90909.7|90997.1|90905.2|9
1641355520000|2022-01-05 04:05:20|90999.2|90908.7|90994.7|90911.4|91002.6|90911.5|90994.7|90906.7|8
1641355530000|2022-01-05 04:05:30|90996.4|90909.6|90998.9|90904|91001.7|90912.9|90991.2|90904|25
1641355540000|2022-01-05 04:05:40|90998.5|90904.2|90993.2|90908.3|90999.9|90912.4|90987.8|90903.2|44
1641355550000|2022-01-05 04:05:50|90991.7|90910.4|90996.7|90922.7|91000.5|90923.4|90989.5|90906.6|69
1641355560000|2022-01-05 04:06:00|91003.1|90921.6|91006|90921.8|91007.6|90926.8|91000.1|90919.4|71
1641355570000|2022-01-05 04:06:10|91005.3|90923.2|91003.8|90926.3|91005.8|90927.5|91001.6|90921.6|48
1641355580000|2022-01-05 04:06:20|91004.6|90928.1|91003.9|90923.2|91009.4|90928.9|91003.5|90922.3|37
1641355590000|2022-01-05 04:06:30|91004.7|90923|91013.3|90936|91019.7|90957.4|91000.1|90923|58
1641355600000|2022-01-05 04:06:40|91014.7|90934.9|91006.8|90928|91018.1|90936|91006.8|90928|44
1641355610000|2022-01-05 04:06:50|91005.9|90929.2|91019.2|90948.4|91023.1|90959.5|90988.7|90921.9|60
1641355620000|2022-01-05 04:07:00|91019.3|90942.8|91010.8|90960.8|91023.7|90963.5|91003.2|90938.3|75
1641355630000|2022-01-05 04:07:10|91008.3|90958.3|91010.6|90960.6|91018.2|90965.8|91004.9|90939.9|77
1641355640000|2022-01-05 04:07:20|91010.9|90960.9|91015.6|90965.6|91016.6|90966.6|91010.9|90960.9|76
1641355650000|2022-01-05 04:07:30|91016.5|90966.5|91013.1|90963.1|91017.9|90967.9|91005.4|90945.7|71
1641355660000|2022-01-05 04:07:40|91013.8|90963.8|91017.5|90967.5|91019|90969|91007.7|90945.2|65
1641355670000|2022-01-05 04:07:50|91017.9|90967.9|90996.9|90946.9|91018.8|90968.8|90996.9|90935.7|72
1641355680000|2022-01-05 04:08:00|91009.8|90935.5|91013.4|90938|91014.9|90950.1|91000.1|90933.1|38
1641355690000|2022-01-05 04:08:10|91013.6|90937.9|91013.4|90941.4|91016|90950.7|91000.7|90936.4|26
1641355700000|2022-01-05 04:08:20|91013.2|90941.5|91011.4|90940.5|91014|90951.7|91001.5|90939.1|24
1641355710000|2022-01-05 04:08:30|91011.1|90940.6|91014.7|90937.4|91015|90952.6|91000.5|90936.4|26
1641355720000|2022-01-05 04:08:40|91015.1|90937.2|91006.9|90956.9|91023.5|90965.4|91005|90936|76
1641355730000|2022-01-05 04:08:50|91005.8|90955.8|91016.2|90966.2|91024.9|90968.8|91005.8|90949|62
1641355740000|2022-01-05 04:09:00|91016.9|90966.9|91014|90943.2|91023.1|90968.1|91003.5|90942|56
1641355750000|2022-01-05 04:09:10|91015.7|90940.5|91016.1|90942|91017.2|90954.9|91002.6|90940.2|39
1641355760000|2022-01-05 04:09:20|91016|90941.9|91009.9|90933.1|91020.1|90943.3|91009.9|90925|37
1641355770000|2022-01-05 04:09:30|91011|90932|91009.7|90932.6|91018.5|90935.8|91006.6|90929.5|32
1641355780000|2022-01-05 04:09:40|91011.1|90932.3|91009.7|90933.3|91011.1|90934.4|91005.6|90932.3|18
1641355790000|2022-01-05 04:09:50|91010.4|90933.2|91011.4|90929.8|91014.4|90935.1|91007.2|90927.9|20
1641355800000|2022-01-05 04:10:00|91010.5|90928.7|91006.1|90930.3|91011.8|90931.6|91002|90928.5|26
1641355810000|2022-01-05 04:10:10|90990.8|90940.8|91003.3|90931.7|91009|90941.6|90990.6|90930.6|26
1641355820000|2022-01-05 04:10:20|90992.2|90942.2|91010.2|90930.4|91012.4|90942.2|90992.2|90929.7|18
1641355830000|2022-01-05 04:10:30|91010.5|90931.1|91010.2|90931.1|91013.8|90933.7|91008|90930.1|25
1641355840000|2022-01-05 04:10:40|91010.1|90931.3|91011.5|90930.9|91012.5|90932.7|91008.3|90930.4|16
1641355850000|2022-01-05 04:10:50|91008.2|90932.3|91015.9|90925.3|91015.9|90940.1|90990.1|90925.3|19
1641355860000|2022-01-05 04:11:00|91009.2|90926.1|91001.1|90925.5|91009.8|90935.4|90985.4|90920.9|37
1641355870000|2022-01-05 04:11:10|91003.9|90922|91002.9|90925.1|91003.9|90936.9|90986.9|90922|22
1641355880000|2022-01-05 04:11:20|91002.5|90925.2|91001.6|90924.3|91006.1|90925.7|90997.8|90924.3|22
1641355890000|2022-01-05 04:11:30|91001.8|90924.1|90994.8|90922.8|91002|90932.9|90982|90920|41
1641355900000|2022-01-05 04:11:40|90984.4|90924.8|91003.4|90923.5|91006.1|90936.3|90984.4|90923|33
1641355910000|2022-01-05 04:11:50|91003.5|90924.7|91001.1|90928.1|91006.2|90928.1|90999.1|90921.7|34
1641355920000|2022-01-05 04:12:00|91001.4|90927.9|91002|90925.4|91005.2|90928.9|90998.4|90923.1|33
1641355930000|2022-01-05 04:12:10|91003.2|90926.1|91003.4|90926.8|91008.1|90927|91003.2|90924.2|21
1641355940000|2022-01-05 04:12:20|91003.7|90927|91003.6|90926.4|91005.9|90936|90985.6|90925|31
1641355950000|2022-01-05 04:12:30|90998.2|90925.9|91003.3|90927.1|91006.6|90928|90996.9|90924.4|28
1641355960000|2022-01-05 04:12:40|91003|90926.9|91006.5|90925.8|91008|90928.3|90999.1|90924.7|25
1641355970000|2022-01-05 04:12:50|91008.2|90924.4|91004.5|90928.5|91008.2|90929.4|91003.5|90924.4|31
1641355980000|2022-01-05 04:13:00|91005.2|90927.9|91005|90929.4|91007.7|90929.9|91002.8|90926.3|32
1641355990000|2022-01-05 04:13:10|91006.1|90929|91006.3|90928.1|91008.5|90930.1|91003.9|90927.1|20
1641356000000|2022-01-05 04:13:20|91006.8|90927.6|91003.3|90930.4|91007.3|90931.4|91002|90927.6|21
1641356010000|2022-01-05 04:13:30|90990.5|90940.5|91010.4|90925.4|91010.4|90941.3|90990.5|90925.4|6
1641356020000|2022-01-05 04:13:40|91007.2|90926.9|91011.4|90926.5|91012.3|90929.4|91007.2|90926.1|13
1641356030000|2022-01-05 04:13:50|91012.3|90926.6|91011.2|90937.4|91014.5|90938.7|91005.6|90925.7|25
1641356040000|2022-01-05 04:14:00|91018.6|90934.4|91016.2|90933.7|91018.6|90939.2|91009.4|90933.3|44
1641356050000|2022-01-05 04:14:10|91015.1|90934.8|91018.6|90936.9|91019.1|90938.1|91012.9|90933.2|25
1641356060000|2022-01-05 04:14:20|91017.4|90936.7|91020.2|90939.6|91021.7|90941.1|91014.8|90936.5|30
1641356070000|2022-01-05 04:14:30|91020.8|90938.4|91020.5|90941.8|91021.8|90954.3|91004.3|90935.9|30
1641356080000|2022-01-05 04:14:40|91019.9|90941|91004.5|90954.5|91023.2|90954.5|91004.5|90937.7|27
1641356090000|2022-01-05 04:14:50|91004.8|90954.8|91016.8|90935.5|91018.8|90954.8|91004.8|90933.8|44
1641356100000|2022-01-05 04:15:00|91016.3|90934.8|91009.9|90930.9|91020.4|90939.7|91007|90930.7|27
1641356110000|2022-01-05 04:15:10|91010.4|90929.9|91002.6|90926.2|91010.4|90929.9|90995.1|90921.3|44
1641356120000|2022-01-05 04:15:20|91001|90927.1|91004.4|90923.8|91004.6|90927.4|91000.3|90923.8|34
1641356130000|2022-01-05 04:15:30|91004.3|90924|91004.3|90925.7|91004.5|90926|91001.9|90923.6|26
1641356140000|2022-01-05 04:15:40|91004.2|90925.8|91004|90921.2|91009|90926.1|90998.4|90921.2|35
1641356150000|2022-01-05 04:15:50|91003.4|90922.8|91001.1|90923.6|91003.4|90925.3|90998.4|90922|30
1641356160000|2022-01-05 04:16:00|91002.3|90923.2|91002.7|90924.8|91002.9|90925.8|91000.4|90921.8|21
1641356170000|2022-01-05 04:16:10|91002.4|90924.9|90999.2|90923.6|91006.3|90925.2|90996.8|90921.3|25
1641356180000|2022-01-05 04:16:20|90999.3|90923.5|91005.6|90920.7|91005.6|90923.5|90999.3|90920.4|13
1641356190000|2022-01-05 04:16:30|91006.2|90920.2|91003.6|90923.8|91006.5|90925.1|91000.5|90920.2|25
1641356200000|2022-01-05 04:16:40|91006|90920.4|90999.2|90920.6|91006|90925.4|90995.2|90918.1|37
1641356210000|2022-01-05 04:16:50|90999.4|90919.9|91003.4|90923.3|91007.1|90924.3|90999.4|90919.9|20
1641356220000|2022-01-05 04:17:00|90999.5|90924.7|90996.9|90923.9|91005.4|90934.9|90984.9|90920.5|18
1641356230000|2022-01-05 04:17:10|90996.2|90924.5|90999.8|90921.6|91003.3|90924.5|90996.2|90919.4|30
1641356240000|2022-01-05 04:17:20|91000|90922.2|91005.1|90922.6|91005.1|90923.6|90999.7|90920.9|15
1641356250000|2022-01-05 04:17:30|91006.1|90922.1|90999.4|90923.1|91006.1|90925.1|90995|90921.4|29
1641356260000|2022-01-05 04:17:40|91000|90922.9|90999.7|90922.9|91006.1|90925.6|90997.4|90920.7|24
1641356270000|2022-01-05 04:17:50|91000.9|90921.9|91000.4|90921.7|91003.8|90923.5|90997.2|90920.9|21
1641356280000|2022-01-05 04:18:00|91000.2|90921.5|90998.8|90920.9|91002.2|90922.8|90996|90920.3|28
1641356290000|2022-01-05 04:18:10|90998.7|90920.8|91001.4|90921.3|91001.4|90922.5|90997.8|90920.6|32
1641356300000|2022-01-05 04:18:20|90999.1|90922.3|91002.8|90923.2|91006.4|90925.4|90997.7|90921|33
1641356310000|2022-01-05 04:18:30|91004|90921.9|91007.3|90922|91007.3|90923.7|90999.5|90920.7|15
1641356320000|2022-01-05 04:18:40|91001.9|90924|90999.4|90921.7|91007.3|90933.2|90983.2|90918.6|28
1641356330000|2022-01-05 04:18:50|90998.8|90921.6|90999.4|90920.9|91002.1|90922.8|90993.5|90920.2|27
1641356340000|2022-01-05 04:19:00|90999.2|90921|90999|90921.2|91002.7|90923.7|90995.8|90920.6|36
1641356350000|2022-01-05 04:19:10|91000.1|90922.5|91001.5|90924.1|91003.4|90924.4|90999|90922|30
1641356360000|2022-01-05 04:19:20|91001.4|90924|91002.8|90922.3|91006.4|90925.3|91000.1|90921.7|32
1641356370000|2022-01-05 04:19:30|91002.7|90922.7|91002.1|90922.7|91003.2|90924.3|91000.4|90922.3|31
1641356380000|2022-01-05 04:19:40|91003.5|90921.6|91004.9|90922.7|91005.3|90925.9|90998.3|90921.6|40
1641356390000|2022-01-05 04:19:50|91005.2|90922.9|91002.8|90923.3|91005.2|90925.1|91000.2|90922|26
1641356400000|2022-01-05 04:20:00|91004.7|90922.2|91004.4|90921.7|91005.3|90924.5|91000.1|90921.7|24
1641356410000|2022-01-05 04:20:10|91006.1|90921.8|91003|90922.9|91006.1|90924.9|90998.5|90921.5|24
1641356420000|2022-01-05 04:20:20|91011|90918.3|91000.9|90924.5|91011|90926.3|90995.7|90918.3|28
1641356430000|2022-01-05 04:20:30|91000.7|90922.2|91002.5|90920.7|91008.1|90927|90998|90919.3|25
1641356440000|2022-01-05 04:20:40|91000.8|90921.8|91001.8|90922.8|91002.2|90924.3|90997.2|90920.7|29
1641356450000|2022-01-05 04:20:50|91000|90923.6|91002.4|90923.1|91004.7|90926.1|90999|90922.2|24
1641356460000|2022-01-05 04:21:00|91002.1|90923.3|91004.4|90921.5|91004.4|90923.8|91000.3|90921.5|27
1641356470000|2022-01-05 04:21:10|91004.7|90921.8|90999.3|90921.8|91004.7|90923.6|90997.5|90921.4|25
1641356480000|2022-01-05 04:21:20|90999.5|90922|91007|90920.2|91007|90937.4|90984.7|90919.4|29
1641356490000|2022-01-05 04:21:30|90997.3|90923.5|91000.7|90920.9|91003.9|90923.5|90997.3|90920.4|33
1641356500000|2022-01-05 04:21:40|91000.8|90922.8|90998.6|90922.4|91004.6|90922.8|90995.3|90919.8|45
1641356510000|2022-01-05 04:21:50|90998.5|90922|91001.5|90921.6|91001.8|90924.3|90998|90921.1|20
1641356520000|2022-01-05 04:22:00|91001.9|90920.8|90998.5|90921.1|91004.4|90921.6|90998.1|90918.9|16
1641356530000|2022-01-05 04:22:10|90998.6|90921.2|91006.6|90915.7|91006.6|90922.7|90996.1|90915.5|23
1641356540000|2022-01-05 04:22:20|91006.4|90914.2|91000|90917.5|91007.8|90919.3|90997|90914.2|16
1641356550000|2022-01-05 04:22:30|91000.2|90920.3|90997.7|90919.3|91002.2|90921|90997.2|90916.2|12
1641356560000|2022-01-05 04:22:40|90997.8|90919.4|90998.9|90918.2|90998.9|90921.5|90993.8|90918.2|22
1641356570000|2022-01-05 04:22:50|90996.8|90919.5|90999|90920.1|90999.5|90920.6|90995.6|90918.4|22
1641356580000|2022-01-05 04:23:00|90999.1|90921.3|91001.5|90919.8|91001.7|90933.8|90983.8|90919.8|25
1641356590000|2022-01-05 04:23:10|91000.3|90920.9|91001.9|90918.5|91003.1|90934.3|90984.1|90917.6|23
1641356600000|2022-01-05 04:23:20|91003.2|90918.7|91002.4|90919.2|91003.9|90922.4|90995.9|90918|18
1641356610000|2022-01-05 04:23:30|91000.6|90921.9|91001.7|90920.2|91004|90921.9|90999.2|90919.7|20
1641356620000|2022-01-05 04:23:40|91001|90920|90998|90920.7|91001|90922.4|90996.4|90919.1|27
1641356630000|2022-01-05 04:23:50|90997.8|90920.9|91005|90913.3|91005.3|90921|90997.1|90913.3|20
1641356640000|2022-01-05 04:24:00|91003.9|90914.5|90993.1|90918.3|91004.6|90918.8|90991.4|90913.8|46
1641356650000|2022-01-05 04:24:10|90995.1|90917.5|90992.7|90915.7|91001|90917.5|90991.3|90914.3|19
1641356660000|2022-01-05 04:24:20|90992.5|90917.4|90994.3|90916.7|90994.8|90918.6|90992.5|90916.4|35
1641356670000|2022-01-05 04:24:30|90994.2|90916.2|90985|90902.4|90996.2|90916.6|90977.3|90894.7|46
1641356680000|2022-01-05 04:24:40|90985.3|90902.5|90985.4|90906.8|90988.7|90906.8|90982.6|90900.1|25
1641356690000|2022-01-05 04:24:50|90986.4|90906.5|90988.5|90902.8|90988.8|90906.5|90986|90900|20
1641356700000|2022-01-05 04:25:00|90987.1|90904.1|90985.4|90905.5|90988.6|90905.5|90983.6|90900.4|30
1641356710000|2022-01-05 04:25:10|90985.3|90905.3|90986.4|90907|90989.1|90909.1|90982.7|90904.3|16
1641356720000|2022-01-05 04:25:20|90989|90907.7|90990.6|90902.9|90990.9|90907.7|90985.7|90902.9|16
1641356730000|2022-01-05 04:25:30|90990.5|90903.2|90984.9|90907.7|90991|90907.7|90982.4|90902.4|11
1641356740000|2022-01-05 04:25:40|90987.8|90903.6|90986.9|90907.6|90989.4|90909.4|90984.9|90903.2|16
1641356750000|2022-01-05 04:25:50|90986.8|90907.1|90986.3|90906.1|90988.1|90907.9|90984.7|90905.1|18
1641356760000|2022-01-05 04:26:00|90982.6|90907.2|90986.8|90906.3|90990.2|90908.2|90982.6|90903.5|15
1641356770000|2022-01-05 04:26:10|90987.8|90906.2|90985.8|90906.5|90990.7|90906.5|90985.8|90903.3|10
1641356780000|2022-01-05 04:26:20|90985.2|90905.3|90984.3|90905.6|90986.9|90906.1|90983.3|90903.5|17
1641356790000|2022-01-05 04:26:30|90984|90904.8|90986.4|90906.3|90986.4|90908.3|90982.7|90904.2|16
1641356800000|2022-01-05 04:26:40|90984.4|90907.5|90984.7|90906|90988|90907.5|90983.8|90903.3|15
1641356810000|2022-01-05 04:26:50|90982.2|90905.2|90986.2|90906.4|90989.5|90916.2|90966.2|90902.2|16
1641356820000|2022-01-05 04:27:00|90982.5|90909.8|90984.6|90905.3|90989.6|90919.5|90969.5|90903.1|20
1641356830000|2022-01-05 04:27:10|90981.8|90904.3|90989.1|90907.2|90989.1|90909.1|90978.5|90902.4|21
1641356840000|2022-01-05 04:27:20|90989.2|90907.6|90987.8|90906.9|90992.3|90909.8|90986.8|90905.4|10
1641356850000|2022-01-05 04:27:30|90988.3|90906.5|90991.1|90906.6|90991.5|90910.9|90981.6|90906.4|13
1641356860000|2022-01-05 04:27:40|90988.5|90909.3|90995.3|90913.6|90997|90917.2|90988.5|90906.9|34
1641356870000|2022-01-05 04:27:50|90994.9|90913.7|91001.1|90919.4|91005.4|90922.7|90992.3|90912.5|40
1641356880000|2022-01-05 04:28:00|90998.7|90921.7|90999.6|90922.7|91003.5|90924.3|90997.3|90919|21
1641356890000|2022-01-05 04:28:10|91000.9|90922.9|91001.7|90922.6|91003.1|90922.9|90999.3|90920.8|11
1641356900000|2022-01-05 04:28:20|91003.1|90921.5|90996.7|90924.2|91004.1|90934.8|90984.8|90918.7|19
1641356910000|2022-01-05 04:28:30|90985.2|90935.2|90998.5|90921.2|90999.8|90935.2|90983.9|90920.2|13
1641356920000|2022-01-05 04:28:40|90998.1|90921.4|91001.7|90921.7|91005.5|90922|90998.1|90917.5|9
1641356930000|2022-01-05 04:28:50|90999.3|90923.2|90999.1|90923.5|91001.9|90923.9|90997.6|90921.2|18
1641356940000|2022-01-05 04:29:00|90997.7|90924.5|91001.6|90921.2|91001.6|90926.1|90997.7|90920.9|14
1641356950000|2022-01-05 04:29:10|91001.9|90920|90997.9|90921.5|91003.6|90934.3|90984|90920|12
1641356960000|2022-01-05 04:29:20|90984.2|90934.2|90997.7|90923|91003.6|90934.2|90983.7|90918.1|15
1641356970000|2022-01-05 04:29:30|90997|90923.1|91000.7|90921.8|91000.7|90923.5|90996.6|90921.4|17
1641356980000|2022-01-05 04:29:40|90985.6|90935.6|91006.9|90922.6|91006.9|90935.6|90981.5|90919.1|25
1641356990000|2022-01-05 04:29:50|91003.2|90925.6|91003.3|90926.9|91005.6|90928.5|91001.2|90923.5|24
1641357000000|2022-01-05 04:30:00|91002.9|90926.6|91003.9|90924.3|91005.1|90926.7|91001.6|90921.6|30
1641357010000|2022-01-05 04:30:10|91002.8|90925.5|91004.4|90924.5|91004.6|90926.3|90999.6|90920.3|19
1641357020000|2022-01-05 04:30:20|91004.7|90921.9|91000.1|90925.1|91004.7|90925.5|91000.1|90921.9|7
1641357030000|2022-01-05 04:30:30|90999.7|90925.2|91007.6|90927.1|91009.1|90929.5|90999.7|90925.2|6
1641357040000|2022-01-05 04:30:40|91007.7|90927.8|91002.9|90923.6|91011.9|90928.3|90999.3|90915.6|9
1641357050000|2022-01-05 04:30:50|91004.6|90921.4|91002.7|90922.9|91005.2|90926.7|91002.4|90920.9|25
1641357060000|2022-01-05 04:31:00|91004.3|90921.7|91001.8|90922.9|91005.6|90923.1|91000.8|90920.9|25
1641357070000|2022-01-05 04:31:10|91000.5|90921.7|90992.8|90919.4|91000.5|90925|90992.7|90918.3|20
1641357080000|2022-01-05 04:31:20|90992.2|90919.7|90997.9|90921.9|91000.7|90923.7|90992.2|90919.7|22
1641357090000|2022-01-05 04:31:30|91001.3|90919.8|90999.9|90924|91003.6|90924|90998.8|90918.6|20
1641357100000|2022-01-05 04:31:40|91000.7|90922|91000|90926.2|91001.6|90926.2|90999.5|90922|14
1641357110000|2022-01-05 04:31:50|90999.4|90926.9|91000|90923.1|91004|90926.9|90999.4|90922.4|11
1641357120000|2022-01-05 04:32:00|91001.6|90924.3|90991.7|90920.1|91001.6|90932.8|90981|90918.9|24
1641357130000|2022-01-05 04:32:10|90992.5|90919.7|91005.1|90922.6|91005.8|90930.6|90980.6|90918.1|21
1641357140000|2022-01-05 04:32:20|91004.3|90923.1|91003.6|90924.5|91005.1|90926.7|90995.7|90923.1|24
1641357150000|2022-01-05 04:32:30|91003.2|90924.8|91007|90923.6|91007|90925.5|91002|90922.4|11
1641357160000|2022-01-05 04:32:40|91002.9|90926.1|91004.9|90925.6|91006.8|90927.6|91002.5|90925.6|10
1641357170000|2022-01-05 04:32:50|91006.5|90924.7|90990.1|90940.1|91009.5|90941.8|90989.3|90923.7|19
1641357180000|2022-01-05 04:33:00|90990.7|90940.7|91000.2|90929|91002|90942.4|90987.1|90928.7|36
1641357190000|2022-01-05 04:33:10|91000.9|90928.2|90999|90927.6|91000.9|90939.5|90984.5|90925.1|21
1641357200000|2022-01-05 04:33:20|90987.3|90937.3|91010.3|90931.8|91013.3|90937.3|90987.1|90924|26
1641357210000|2022-01-05 04:33:30|91008.3|90933.4|91006.5|90931.5|91009.9|90935|91005.1|90931.1|14
1641357220000|2022-01-05 04:33:40|91006.3|90930.7|91007|90929.3|91012.1|90931|91006.3|90928|12
1641357230000|2022-01-05 04:33:50|91009.1|90928.7|91000.2|90929.5|91009.1|90940.2|90987.5|90927.7|20
1641357240000|2022-01-05 04:34:00|91000.1|90929.4|91000.8|90929.5|91004|90941.6|90989.1|90928|19
1641357250000|2022-01-05 04:34:10|90988.5|90928.2|91009.2|90932.5|91009.2|90940.4|90988.3|90927.8|23
1641357260000|2022-01-05 04:34:20|91006.4|90935.2|91011.4|90933|91014.3|90945.6|90994.6|90929.1|25
1641357270000|2022-01-05 04:34:30|91012.1|90933.1|91010.6|90934.1|91014.9|90936.6|91010.6|90932.9|25
1641357280000|2022-01-05 04:34:40|91010.2|90933.7|91006.4|90935.1|91012.7|90935.1|91004.3|90931.4|16
1641357290000|2022-01-05 04:34:50|91006.3|90935|91008.9|90936.7|91009.1|90946.5|90995.5|90934.6|16
1641357300000|2022-01-05 04:35:00|91009.4|90936.9|91016.5|90938.4|91017.1|90946.8|90996.8|90933|24
1641357310000|2022-01-05 04:35:10|91016.9|90938.8|91010.6|90933.4|91016.9|90939.1|91009.5|90932|35
1641357320000|2022-01-05 04:35:20|91011.1|90933.1|91011.9|90933.5|91013.4|90934.5|91009.4|90930.7|28
1641357330000|2022-01-05 04:35:30|91012.2|90933.4|91008.4|90934.9|91012.2|90936.6|91007.5|90933.4|18
1641357340000|2022-01-05 04:35:40|91008.9|90934|91005.8|90935.7|91010|90946.5|90993.4|90931.9|17
1641357350000|2022-01-05 04:35:50|91007.4|90934.1|91010.7|90931.5|91010.7|90944.6|90993.1|90931.5|22
1641357360000|2022-01-05 04:36:00|91005.9|90934.6|91011.7|90935.4|91015|90936.3|91005.9|90931.6|29
1641357370000|2022-01-05 04:36:10|91010.6|90936.1|91016.3|90938|91016.3|90938.2|91009.8|90934.1|21
1641357380000|2022-01-05 04:36:20|91015.9|90938.5|91014.8|90939.7|91016.8|90939.7|91014.5|90937.3|22
1641357390000|2022-01-05 04:36:30|91014.7|90939.6|91011.4|90937.2|91014.7|90950.4|90995.3|90937.2|24
1641357400000|2022-01-05 04:36:40|91011.2|90937|90998.9|90948.9|91011.9|90948.9|90996.7|90936.5|14
1641357410000|2022-01-05 04:36:50|91012.8|90935.8|91013.8|90935.7|91014.2|90948.1|90994.5|90935.3|24
1641357420000|2022-01-05 04:37:00|91010.5|90938.5|91014.2|90936.2|91014.7|90939.8|91010.2|90935.8|21
1641357430000|2022-01-05 04:37:10|91013.8|90935.9|91010.3|90937.7|91014.2|90938.9|91008.8|90935.9|21
1641357440000|2022-01-05 04:37:20|91010.4|90937.8|90998.3|90948.3|91014.1|90948.3|90998.1|90935|20
1641357450000|2022-01-05 04:37:30|90998.2|90948.2|91011.4|90936|91016.1|90949.6|90998.2|90934.5|24
1641357460000|2022-01-05 04:37:40|91011.9|90936.2|91013.8|90934.6|91013.8|90937.8|91009.7|90934.6|15
1641357470000|2022-01-05 04:37:50|91014|90937.5|91012|90938.5|91019.1|90938.5|91012|90932.7|15
1641357480000|2022-01-05 04:38:00|91012.1|90938.6|91012.2|90936.5|91014.2|90949.9|90999.9|90935.9|17
1641357490000|2022-01-05 04:38:10|91011.8|90938|91012.6|90938.6|91013.5|90939.6|91010.8|90936.6|18
1641357500000|2022-01-05 04:38:20|91014.3|90936.5|91010.5|90938|91014.3|90938.7|91009.5|90934.4|29
1641357510000|2022-01-05 04:38:30|91010.2|90937.9|91012.9|90938.5|91015|90950.8|91000.6|90937.7|30
1641357520000|2022-01-05 04:38:40|91010.5|90938.6|90998.9|90948.9|91012.5|90949.7|90997.1|90934.3|32
1641357530000|2022-01-05 04:38:50|90999.2|90949.2|91010.7|90936.4|91011.6|90949.2|90998.4|90935.6|20
1641357540000|2022-01-05 04:39:00|91009.7|90937|91009|90937.2|91011.6|90949.1|90998.3|90936.2|25
1641357550000|2022-01-05 04:39:10|91008.9|90937.3|90997.1|90947.1|91011.3|90947.1|90994.1|90935.5|15
1641357560000|2022-01-05 04:39:20|90996.2|90946.2|90992.9|90942.9|91011.8|90948|90992.6|90933.7|20
1641357570000|2022-01-05 04:39:30|91005.4|90933.5|91009.8|90930.7|91010.5|90944.9|90992.2|90929.7|24
1641357580000|2022-01-05 04:39:40|91006.9|90933|91006.7|90932.9|91010.2|90934.6|91005.1|90929.7|15
1641357590000|2022-01-05 04:39:50|91006.6|90932.8|91008.3|90933.4|91008.9|90935|91005.6|90931.6|18
1641357600000|2022-01-05 04:40:00|90995.8|90945.8|91008.6|90932.1|91008.6|90945.8|90995.8|90931.7|30
1641357610000|2022-01-05 04:40:10|91007.6|90933.3|90995.3|90945.3|91007.9|90945.3|90994.4|90932.6|23
1641357620000|2022-01-05 04:40:20|90995.2|90945.2|90992.6|90942.6|91005.8|90945.2|90992.3|90932|21
1641357630000|2022-01-05 04:40:30|90992.5|90942.5|91007.7|90932.7|91008.7|90944.7|90992.4|90930.5|12
1641357640000|2022-01-05 04:40:40|91006|90934.8|91002.9|90929.2|91006.9|90944.5|90994.2|90929.2|31
1641357650000|2022-01-05 04:40:50|91003.3|90929.1|91002.2|90929|91003.7|90940.9|90990.7|90928.8|21
1641357660000|2022-01-05 04:41:00|91002.3|90929.1|91003.5|90930.1|91005.1|90940.4|90989.5|90929|34
1641357670000|2022-01-05 04:41:10|91003.4|90930.2|91003.7|90930.2|91006.7|90931.9|91000.9|90927.8|19
1641357680000|2022-01-05 04:41:20|91005.1|90929.4|91007.8|90933.8|91008.7|90945.6|90991.6|90928.4|23
1641357690000|2022-01-05 04:41:30|90995.3|90945.3|91007.1|90931|91007.7|90945.3|90993.5|90931|22
1641357700000|2022-01-05 04:41:40|91006.4|90931.8|91005.9|90933.9|91006.7|90944.2|90993.7|90931.7|19
1641357710000|2022-01-05 04:41:50|91005.7|90933.6|91004.4|90933.7|91006.3|90944.4|90994|90932.4|17
1641357720000|2022-01-05 04:42:00|91004|90933.9|90994.9|90944.9|91006|90944.9|90993.8|90930.6|23
1641357730000|2022-01-05 04:42:10|91005.4|90931.7|91006.2|90931.1|91008.1|90944.2|90993|90928.8|21
1641357740000|2022-01-05 04:42:20|91005.4|90931.4|91005.4|90932.6|91006|90944.4|90991.4|90931.4|19
1641357750000|2022-01-05 04:42:30|90994.1|90944.1|91008.5|90932.4|91008.7|90944.1|90994|90930|9
1641357760000|2022-01-05 04:42:40|91007.5|90933.1|91004.2|90933.8|91007.5|90944.8|90993.9|90932.2|11
1641357770000|2022-01-05 04:42:50|91004.4|90933.6|91005.1|90934|91009.1|90934|91003.9|90930|17
1641357780000|2022-01-05 04:43:00|91005.6|90933.8|90988.7|90938.7|91008.4|90942.4|90986.6|90924.1|29
1641357790000|2022-01-05 04:43:10|91004|90924.7|90998.1|90925.7|91004|90937.1|90985.4|90921.8|25
1641357800000|2022-01-05 04:43:20|90999|90924.1|90998.3|90924.9|91000.7|90926.2|90996.3|90922.7|29
1641357810000|2022-01-05 04:43:30|90997.8|90924.4|90997.7|90924.1|90999.7|90925|90996.7|90922.9|30
1641357820000|2022-01-05 04:43:40|90997.6|90924|90996.8|90923.7|90999.2|90925|90995.7|90922.1|19
1641357830000|2022-01-05 04:43:50|90995.6|90924.4|90997.4|90920.7|90999.2|90933.2|90983.2|90919|27
1641357840000|2022-01-05 04:44:00|90995.1|90922.5|90995.1|90925|90997.3|90933.5|90983|90920|26
1641357850000|2022-01-05 04:44:10|90984.9|90934.9|90994.3|90922.6|90996.5|90934.9|90984.9|90920.8|28
1641357860000|2022-01-05 04:44:20|90995.4|90921.9|90995.2|90921.4|90995.4|90933.3|90982.6|90921.3|20
1641357870000|2022-01-05 04:44:30|90993.8|90922.2|90993.3|90922.3|90995.8|90933.2|90983.1|90920.6|12
1641357880000|2022-01-05 04:44:40|90996.7|90918.8|90995.8|90920.3|90996.7|90933.1|90979.1|90918.8|20
1641357890000|2022-01-05 04:44:50|90994.6|90921.5|90997.1|90921|90997.1|90930.6|90978.7|90919.7|22
1641357900000|2022-01-05 04:45:00|90994.3|90923.3|90994.8|90923.4|90998.8|90934.1|90980.8|90919.3|28
1641357910000|2022-01-05 04:45:10|90981.7|90931.7|90994|90922.4|90996.2|90932.1|90981.3|90921.2|16
1641357920000|2022-01-05 04:45:20|90994.1|90922.5|90993.7|90922.5|90995.2|90922.5|90993.7|90921.4|14
1641357930000|2022-01-05 04:45:30|90994|90923.9|90997.4|90919.5|90998.7|90933.8|90982.9|90919.3|18
1641357940000|2022-01-05 04:45:40|90997.5|90919.4|90995.6|90919.8|90997.5|90932.2|90978.7|90919.4|13
1641357950000|2022-01-05 04:45:50|90995.8|90920|90995.1|90923|90997.8|90934.1|90980.7|90918.6|19
1641357960000|2022-01-05 04:46:00|90984.2|90934.2|90993.9|90921.3|90998.7|90934.2|90981|90918.7|26
1641357970000|2022-01-05 04:46:10|90995.1|90919.7|90982|90932|90996.3|90932.6|90981.5|90919.7|18
1641357980000|2022-01-05 04:46:20|90992.6|90922.3|90982.2|90932.2|90992.8|90932.8|90981.3|90920.8|19
1641357990000|2022-01-05 04:46:30|90994.4|90922.5|90994.2|90920.7|90997.8|90932.4|90981.6|90919.1|20
1641358000000|2022-01-05 04:46:40|90996.1|90919|90993.4|90921.1|90996.1|90934|90982.1|90919|16
1641358010000|2022-01-05 04:46:50|90982.3|90932.3|90992.9|90919.7|90996.6|90932.7|90981.4|90919.5|12
1641358020000|2022-01-05 04:47:00|90994.8|90918.4|90995.8|90916.7|90995.8|90930.9|90978.5|90916.7|15
1641358030000|2022-01-05 04:47:10|90995.7|90917|90994.5|90920.1|90996.5|90932.2|90982.2|90916.1|14
1641358040000|2022-01-05 04:47:20|90995.3|90919.9|90995|90919.1|90997|90930.5|90979.9|90917.4|24
1641358050000|2022-01-05 04:47:30|90994.8|90919.6|90995.4|90919.9|90996.5|90932.2|90981.6|90917.7|18
1641358060000|2022-01-05 04:47:40|90995.6|90919.8|90997|90915|90997|90932.6|90982.6|90914.7|28
1641358070000|2022-01-05 04:47:50|90995.5|90915.9|90992.8|90914.8|90996.7|90917.9|90991.1|90914.7|18
1641358080000|2022-01-05 04:48:00|90992.6|90915.3|90994.7|90920.8|90996.4|90921.6|90988.6|90914.8|23
1641358090000|2022-01-05 04:48:10|90994.6|90920.7|90994.3|90920.2|90996.2|90922.1|90994.3|90919.5|19
1641358100000|2022-01-05 04:48:20|90982.7|90932.7|90994.7|90920.4|90995.5|90932.9|90982.5|90919.4|23
1641358110000|2022-01-05 04:48:30|90995.3|90919.9|90978.3|90928.3|90996.8|90929.9|90978.3|90919.4|14
1641358120000|2022-01-05 04:48:40|90980.1|90930.1|90992.1|90917|90995.5|90932.2|90980.1|90916.9|12
1641358130000|2022-01-05 04:48:50|90992.5|90916.9|90994.4|90921|90995.9|90921.5|90990.4|90916.8|11
1641358140000|2022-01-05 04:49:00|90995.5|90920.1|90993.7|90918|90997.4|90921.7|90991.9|90917.1|20
1641358150000|2022-01-05 04:49:10|90998.5|90918.1|90996.9|90922.3|90999.4|90933.1|90982.9|90918.1|20
1641358160000|2022-01-05 04:49:20|90998.3|90920.7|90998.2|90919.6|90998.3|90923.7|90995.3|90919.4|14
1641358170000|2022-01-05 04:49:30|90998.6|90919.1|90994.9|90922.6|90999.5|90922.7|90994.9|90919.1|13
1641358180000|2022-01-05 04:49:40|90984.1|90934.1|90996.3|90922.6|90998.3|90934.1|90981.4|90919.3|22
1641358190000|2022-01-05 04:49:50|90996.2|90922.5|90995.2|90920.1|90998.4|90923.5|90994.2|90919.3|21
1641358200000|2022-01-05 04:50:00|90994.9|90920.2|90993.3|90922.2|90996.6|90932.1|90980.2|90918.8|21
1641358210000|2022-01-05 04:50:10|90982.6|90932.6|90999.1|90922.9|91001.5|90933|90982.6|90919.3|25
1641358220000|2022-01-05 04:50:20|90999.9|90923.6|91000.6|90921.6|91002.4|90925.5|90994.6|90921.3|21
1641358230000|2022-01-05 04:50:30|91000.1|90922.6|90997.4|90921.1|91000.8|90925.1|90996.3|90921|14
1641358240000|2022-01-05 04:50:40|90997.2|90921.8|90997.3|90920.6|90998.4|90922.2|90995.7|90919.5|22
1641358250000|2022-01-05 04:50:50|90996.9|90920.7|90998.6|90919.6|90998.7|90922.7|90996.3|90919.6|14
1641358260000|2022-01-05 04:51:00|90997.4|90921.3|90998.3|90919.3|90999|90923.5|90995.2|90919.3|19
1641358270000|2022-01-05 04:51:10|90996.8|90920.5|90998|90921|91001.3|90934.7|90984.7|90919.6|22
1641358280000|2022-01-05 04:51:20|90985.3|90935.3|90984.6|90934.6|90997.5|90935.3|90984.6|90922.3|13
1641358290000|2022-01-05 04:51:30|90996.8|90922.3|90995.6|90921.5|91000.5|90923.8|90995.2|90919.2|15
1641358300000|2022-01-05 04:51:40|90997.8|90919.3|90998.2|90918|90998.2|90921.3|90994.8|90918|22
1641358310000|2022-01-05 04:51:50|90998.4|90917.6|91009.2|90928.7|91009.7|90941|90989.6|90917.6|31
1641358320000|2022-01-05 04:52:00|91007.4|90930.2|91017.8|90935.7|91017.8|90951.5|91000.4|90930.1|40
1641358330000|2022-01-05 04:52:10|91015.5|90936.2|91012.9|90938.4|91016.2|90941.4|91009.8|90934.4|26
1641358340000|2022-01-05 04:52:20|91012.5|90938.6|91011.4|90935|91014.3|90939.2|91010.6|90935|16
1641358350000|2022-01-05 04:52:30|91011.2|90935.3|91017.6|90925.9|91017.6|90936.1|91009.5|90925.7|19
1641358360000|2022-01-05 04:52:40|91017.2|90925.8|91019|90932.8|91019|90938|91007.1|90925.8|23
1641358370000|2022-01-05 04:52:50|91017.7|90933.7|91017.2|90931.4|91023.4|90937.4|91010.9|90920.2|15
1641358380000|2022-01-05 04:53:00|91015|90933.5|91015.7|90932.3|91020.1|90935|91014.6|90929.3|14
1641358390000|2022-01-05 04:53:10|91014.6|90932.1|91016.4|90934.4|91018.3|90936.4|91013.8|90927.5|24
1641358400000|2022-01-05 04:53:20|91017.4|90941|91015|90932.6|91021.1|90941.4|91015|90927.8|11
1641358410000|2022-01-05 04:53:30|91015.7|90932.8|91010.5|90927.8|91018.1|90934.9|91007.6|90921.5|22
1641358420000|2022-01-05 04:53:40|91012.4|90925|91010.1|90927.1|91015.8|90936.4|91005.3|90923.5|27
1641358430000|2022-01-05 04:53:50|91010.9|90927.9|91013.8|90929.4|91013.8|90930.6|91010.9|90927.2|8
1641358440000|2022-01-05 04:54:00|91016.3|90927.2|91016.7|90925.2|91016.7|90930.9|91011.1|90925.2|13
1641358450000|2022-01-05 04:54:10|91016.4|90925.3|91007.1|90931|91019.2|90931|91007.1|90923|6
1641358460000|2022-01-05 04:54:20|91008.7|90929.6|91014.5|90929.4|91017.3|90932.8|91008.7|90924.2|21
1641358470000|2022-01-05 04:54:30|91015.5|90931|91019.2|90926.4|91019.2|90931.2|91015.1|90926.4|15
1641358480000|2022-01-05 04:54:40|91019|90926.5|91017.1|90932.5|91019|90933.3|91013.7|90926.5|16
1641358490000|2022-01-05 04:54:50|91019.2|90929.2|91020.6|90927.1|91021.1|90931.1|91018.4|90927.1|8
1641358500000|2022-01-05 04:55:00|91016.6|90931.2|91021.8|90929.5|91021.9|90932.4|91016.4|90929.5|15
1641358510000|2022-01-05 04:55:10|91022.5|90930.3|91019.9|90933.9|91024.2|90938.5|91017.6|90928.9|11
1641358520000|2022-01-05 04:55:20|91018.6|90933.6|91025|90936.8|91025|90940.1|91017.3|90933.5|29
1641358530000|2022-01-05 04:55:30|91025.2|90936.4|91021.4|90939.2|91028.5|90939.2|91021.4|90933.4|17
1641358540000|2022-01-05 04:55:40|91022.3|90941.4|91022|90932.9|91022.4|90941.4|91019.9|90932.9|19
1641358550000|2022-01-05 04:55:50|91021|90935|91023.9|90930.8|91025|90935.8|91020.2|90929.6|11
1641358560000|2022-01-05 04:56:00|91018.4|90935.7|91021|90933.9|91025.8|90940.5|91017.7|90930.6|9
1641358570000|2022-01-05 04:56:10|91016.7|90937.7|91023.6|90933.7|91024.3|90937.7|91016.7|90933.7|11
1641358580000|2022-01-05 04:56:20|91023.5|90935.3|91023|90933.2|91025.6|90935.9|91019.1|90928.8|11
1641358590000|2022-01-05 04:56:30|91023.9|90932.4|91023.1|90935.3|91025.4|90937.5|91020.7|90932.4|19
1641358600000|2022-01-05 04:56:40|91023.4|90935.7|91020.9|90935|91026.8|90938.7|91020|90930.8|12
1641358610000|2022-01-05 04:56:50|91023|90935.3|91024|90934.7|91025.5|90939.4|91018.5|90931.8|22
1641358620000|2022-01-05 04:57:00|91019.6|90938.5|91024.4|90941.3|91035.1|90944.5|91018.9|90931.1|28
1641358630000|2022-01-05 04:57:10|91026.3|90941.2|90976.9|90926.9|91030|90941.5|90970.4|90909|42
1641358640000|2022-01-05 04:57:20|90977|90927|90977.7|90927.7|90989|90927.7|90975.6|90915.2|27
1641358650000|2022-01-05 04:57:30|90977.5|90927.5|90978.5|90928.5|90980.4|90930.4|90977|90927|22
1641358660000|2022-01-05 04:57:40|90978.1|90928.1|90969.9|90885.6|90978.8|90928.8|90950.7|90884.2|30
1641358670000|2022-01-05 04:57:50|90972.6|90884.2|90966|90887.8|90972.6|90890.1|90965.3|90884.2|12
1641358680000|2022-01-05 04:58:00|90959.7|90889.7|90962.1|90891.3|90965.4|90891.3|90959.7|90887.2|18
1641358690000|2022-01-05 04:58:10|90962.5|90890.6|90961.5|90882.9|90964.4|90890.6|90959.7|90882.9|13
1641358700000|2022-01-05 04:58:20|90951.8|90901.8|90962|90886.9|90963.3|90902.6|90948.8|90886.9|16
1641358710000|2022-01-05 04:58:30|90957.9|90886.6|90960.7|90889.9|90965.6|90903|90949.4|90885.4|15
1641358720000|2022-01-05 04:58:40|90953.9|90903.9|90961.2|90886.5|90963.6|90903.9|90947.7|90885.2|17
1641358730000|2022-01-05 04:58:50|90960.1|90888|90958.8|90888|90961.9|90899.2|90948.4|90887.2|35
1641358740000|2022-01-05 04:59:00|90958.3|90888.2|90961.4|90889.1|90962.6|90901|90948.2|90887.8|22
1641358750000|2022-01-05 04:59:10|90960.5|90889.9|90961.6|90885.8|90961.6|90899.2|90948.8|90885.8|16
1641358760000|2022-01-05 04:59:20|90959.1|90888.6|90966|90883.7|90976.9|90889.9|90958.9|90872.4|24
1641358770000|2022-01-05 04:59:30|90966.1|90883.8|90966.6|90885.5|90970.1|90894.3|90964.3|90881.1|31
1641358780000|2022-01-05 04:59:40|90966.1|90883.9|90967.2|90882.7|90969.4|90890.6|90963.8|90880.2|23
1641358790000|2022-01-05 04:59:50|90969.2|90880.4|90966|90884.2|90971.3|90884.9|90965.3|90880.1|14
1641358800000|2022-01-05 05:00:00|90967|90882.8|90969.9|90875.5|90969.9|90890.2|90962.1|90875.5|28
1641358810000|2022-01-05 05:00:10|90971.2|90874.3|90967.1|90879.6|90971.5|90882.1|90964.3|90874.3|21
1641358820000|2022-01-05 05:00:20|90967|90879.9|90968.4|90882.2|90971.6|90887.5|90963.6|90878.4|26
1641358830000|2022-01-05 05:00:30|90968|90881.9|90966.1|90883.4|90968.6|90888.5|90963|90881.9|28
1641358840000|2022-01-05 05:00:40|90966.3|90883.9|90968.3|90880.6|90968.3|90884.5|90965.3|90880.2|15
1641358850000|2022-01-05 05:00:50|90966.4|90882.4|90968.9|90893.3|90977.3|90895.2|90965.5|90879.4|34
1641358860000|2022-01-05 05:01:00|90970.4|90893|90974.1|90886.5|90974.1|90893|90970.2|90880.8|17
1641358870000|2022-01-05 05:01:10|90973|90887.1|90969.1|90891.4|90973|90895.2|90969|90883.5|31
1641358880000|2022-01-05 05:01:20|90969.4|90893|90965.6|90887.2|90973.6|90894.1|90965.6|90885.6|17
1641358890000|2022-01-05 05:01:30|90970.9|90892.1|90969.1|90893|90971.5|90893.3|90964.4|90886.3|15
1641358900000|2022-01-05 05:01:40|90967.2|90894.3|90969.5|90885.4|90972.4|90898|90964.4|90885.3|33
1641358910000|2022-01-05 05:01:50|90971.9|90889.7|90973.8|90901.8|90980.3|90915.2|90957.6|90883.3|31
1641358920000|2022-01-05 05:02:00|90981.8|90910.4|90999|90902.6|91007.8|90922.3|90965.1|90901.8|23
1641358930000|2022-01-05 05:02:10|90998.5|90902.3|90983.4|90909.6|90998.5|90919.3|90966.6|90902.3|23
1641358940000|2022-01-05 05:02:20|90982.3|90910.5|90991.5|90912|90994|90917.7|90981.6|90910|21
1641358950000|2022-01-05 05:02:30|90991.4|90914.2|90986.7|90911.8|90991.4|90922.7|90972.7|90908.3|30
1641358960000|2022-01-05 05:02:40|90990.4|90910.8|90991.5|90907.7|90995|90912|90990.4|90905.3|23
1641358970000|2022-01-05 05:02:50|90991.6|90908.6|90988.1|90909.7|90991.6|90913.6|90984.7|90908.3|24
1641358980000|2022-01-05 05:03:00|90987.3|90909.1|90992.3|90912|90992.3|90912|90984.9|90907.2|20
1641358990000|2022-01-05 05:03:10|90993.6|90912.3|90989.1|90914.8|90999|90923.7|90973.3|90907.7|19
1641359000000|2022-01-05 05:03:20|90993.4|90916.8|90994.7|90916.6|90999.8|90917|90991.4|90913|9
1641359010000|2022-01-05 05:03:30|90994.9|90916.3|90992|90912|90994.9|90916.3|90990.4|90910.7|17
1641359020000|2022-01-05 05:03:40|90990.3|90911.6|90991.4|90913.8|91001.1|90913.8|90990.3|90906.8|27
1641359030000|2022-01-05 05:03:50|90993.7|90913.4|90991.7|90909.3|90998.5|90913.4|90991.4|90904.2|26
1641359040000|2022-01-05 05:04:00|90995.1|90905.9|90995.4|90906.2|90998.4|90908|90993.2|90903.8|19
1641359050000|2022-01-05 05:04:10|90992.2|90909.6|90994.4|90912.4|90999.7|90913.5|90992.2|90907.6|26
1641359060000|2022-01-05 05:04:20|90995.6|90912.5|90993.5|90911.9|90995.8|90913.2|90993.4|90909.7|13
1641359070000|2022-01-05 05:04:30|90993.1|90909.8|90994|90911.6|90998.7|90912.4|90989.1|90907.3|17
1641359080000|2022-01-05 05:04:40|90993.3|90911.5|90994.8|90910.1|90994.8|90912.1|90987.5|90909.6|21
1641359090000|2022-01-05 05:04:50|90994.2|90909.4|90992.4|90909.7|91000.6|90917.5|90990.4|90908.1|25
1641359100000|2022-01-05 05:05:00|90992.9|90908.5|90993.6|90912.6|90996.8|90916.5|90986.7|90908.5|17
1641359110000|2022-01-05 05:05:10|90992|90914|90998.8|90915|91001.4|90915|90992|90909.5|15
1641359120000|2022-01-05 05:05:20|90998.3|90914.5|91000.9|90913.1|91001.8|90916.3|90994.9|90912.8|21
1641359130000|2022-01-05 05:05:30|91000.1|90913.9|90996.1|90918.8|91005.6|90918.8|90994.8|90910.9|17
1641359140000|2022-01-05 05:05:40|90991.7|90917.1|91005.4|90918.9|91005.4|90921.1|90991.7|90915.1|39
1641359150000|2022-01-05 05:05:50|91003.6|90917.9|91001.5|90916.3|91005.4|90921.1|91000.2|90915.8|26
1641359160000|2022-01-05 05:06:00|91006.7|90916.1|91003.3|90919.4|91006.7|90922.3|90999.9|90916.1|22
1641359170000|2022-01-05 05:06:10|91003.8|90917.7|90997|90918.5|91007.9|90921.4|90996.9|90916.6|12
1641359180000|2022-01-05 05:06:20|91000.1|90917.7|90993.6|90918.5|91003.1|90918.7|90993.1|90915|28
1641359190000|2022-01-05 05:06:30|90994.6|90918|90993.7|90920|91003|90921.3|90992.2|90916|16
1641359200000|2022-01-05 05:06:40|91006.8|90918.2|90997.3|90917.6|91009|90923.6|90994.3|90913.2|22
1641359210000|2022-01-05 05:06:50|91000.1|90916.1|91000.6|90918.6|91004.2|90922.6|90997.4|90915.5|16
1641359220000|2022-01-05 05:07:00|91000.2|90918.9|91002.8|90911.8|91002.8|90920.2|90998.7|90911.8|11
1641359230000|2022-01-05 05:07:10|91001.6|90910.2|90999|90914.2|91004.1|90918.8|90996.4|90910.2|16
1641359240000|2022-01-05 05:07:20|90998.5|90915.8|91005.1|90915.9|91005.1|90931.9|90981.9|90912.5|13
1641359250000|2022-01-05 05:07:30|91004.6|90912.1|90994|90912.4|91004.6|90917.9|90994|90911.7|12
1641359260000|2022-01-05 05:07:40|90993.8|90912.7|91002.9|90910.5|91003.5|90929.7|90979.3|90910.5|39
1641359270000|2022-01-05 05:07:50|91005.5|90910.4|91003.1|90916.2|91006.8|90919.3|90998.6|90910.3|19
1641359280000|2022-01-05 05:08:00|91003.9|90915.5|90999|90914.1|91005.2|90915.5|90996.2|90910|14
1641359290000|2022-01-05 05:08:10|90997.7|90914.2|91001|90913.7|91001.9|90915.5|90996.6|90908.6|18
1641359300000|2022-01-05 05:08:20|91002.9|90912.8|91000.7|90915.2|91003.8|90915.4|90997.8|90911.3|19
1641359310000|2022-01-05 05:08:30|91000.9|90914.5|91002.5|90918.1|91011.2|90918.1|90996|90907.4|17
1641359320000|2022-01-05 05:08:40|91003.1|90914.3|90998.4|90910.4|91010.7|90917.3|90991.6|90908.5|32
1641359330000|2022-01-05 05:08:50|90996.9|90908.9|91004|90917.1|91004.6|90920.1|90991.7|90908.9|36
1641359340000|2022-01-05 05:09:00|91003.9|90914.9|91002.5|90919.1|91005.7|90921.2|90995.2|90914.9|26
1641359350000|2022-01-05 05:09:10|91002.6|90916.3|91010.5|90913.7|91010.5|90921.1|90998.2|90912.1|16
1641359360000|2022-01-05 05:09:20|91010.2|90913.2|90999.4|90919.2|91011.6|90922.4|90995.6|90913.1|28
1641359370000|2022-01-05 05:09:30|91000.6|90918.2|91000.1|90918.9|91002.8|90921.4|90997.6|90916.8|20
1641359380000|2022-01-05 05:09:40|90999|90921|91003.3|90917.8|91003.3|90921|90997.7|90917.8|12
1641359390000|2022-01-05 05:09:50|91003.7|90918.5|90996.1|90918.9|91003.7|90924.1|90994.2|90915.4|13
1641359400000|2022-01-05 05:10:00|91000.5|90916.9|91001.4|90915.5|91005.1|90919.1|90994.6|90915.3|11
1641359410000|2022-01-05 05:10:10|91000.2|90916.2|91003.5|90918.4|91005.5|90922.6|90997.8|90914.7|12
1641359420000|2022-01-05 05:10:20|91000.6|90918.5|90998.9|90922.1|91008.4|90925|90998.9|90917.3|14
1641359430000|2022-01-05 05:10:30|91000.4|90920.5|91004.9|90919.6|91009.8|90922.2|91000.4|90917|22
1641359440000|2022-01-05 05:10:40|91006.3|90919.4|91006.8|90920.6|91014.6|90922.8|91002.7|90919.4|19
1641359450000|2022-01-05 05:10:50|91009.4|90919.5|91005|90916.4|91011.3|90923.1|91001.6|90915.1|17
1641359460000|2022-01-05 05:11:00|91008.6|90916.6|91003.3|90917.3|91008.6|90918.1|91003.1|90914.8|14
1641359470000|2022-01-05 05:11:10|91004.9|90915.6|91008.9|90921.3|91008.9|90923|91002.8|90915.6|25
1641359480000|2022-01-05 05:11:20|91009.7|90921|91006.4|90922.1|91011.5|90923.9|91000.7|90917.2|19
1641359490000|2022-01-05 05:11:30|91006.5|90922.2|91008.5|90920.5|91011.5|90924.1|91002.9|90920.5|17
1641359500000|2022-01-05 05:11:40|91009.5|90920|91000.2|90917.3|91012|90923.8|90999.9|90917.3|21
1641359510000|2022-01-05 05:11:50|91007.5|90915.4|91004.2|90916.7|91020.4|90925.5|90998.3|90915.4|21
1641359520000|2022-01-05 05:12:00|91001.5|90921.5|91004|90917.2|91013.3|90930.5|90999.2|90917.2|24
1641359530000|2022-01-05 05:12:10|91003.8|90917.5|91001.2|90920.5|91008.7|90920.8|90999.9|90916.2|20
1641359540000|2022-01-05 05:12:20|91002.3|90920.1|91004.5|90922.2|91012.7|90924.4|91002.3|90918.3|13
1641359550000|2022-01-05 05:12:30|91006.4|90921.3|91015.4|90922.1|91015.4|90923.2|91006.4|90917.6|9
1641359560000|2022-01-05 05:12:40|91014.8|90922.3|91009.8|90923.2|91014.8|90924.5|91003.4|90917.2|16
1641359570000|2022-01-05 05:12:50|91009.7|90920.3|91013.1|90928.5|91015.1|90931.3|91004.5|90919.6|26
1641359580000|2022-01-05 05:13:00|91016.7|90928.3|91009.9|90925.7|91020.3|90931.6|91009|90924.8|27
1641359590000|2022-01-05 05:13:10|91010|90924.1|91015.6|90921.4|91015.6|90928.5|91007.3|90921.4|16
1641359600000|2022-01-05 05:13:20|91015.5|90921.9|91011.7|90922.5|91016.4|90926.4|91008.7|90921.9|20
1641359610000|2022-01-05 05:13:30|91015.9|90925.5|91016.5|90922.3|91019.1|90928.8|91009.6|90916.3|18
1641359620000|2022-01-05 05:13:40|91018.7|90924.9|91012|90922.3|91018.7|90925.2|91010.1|90921.6|13
1641359630000|2022-01-05 05:13:50|91010.5|90922.6|91009.8|90927|91011.8|90927.2|91007.5|90922.4|21
1641359640000|2022-01-05 05:14:00|91010.7|90925.4|91010.9|90920.8|91011.5|90926.6|91005.9|90920.8|16
1641359650000|2022-01-05 05:14:10|91009.4|90921.3|91012.9|90926.7|91017.7|90930|91009.4|90921.3|14
1641359660000|2022-01-05 05:14:20|91011.8|90925.9|91016.6|90924.1|91018|90925.9|91011.8|90922.1|7
1641359670000|2022-01-05 05:14:30|91021.7|90922.1|91002.8|90926.2|91022.6|90927.3|91002.8|90918.5|10
1641359680000|2022-01-05 05:14:40|91001.8|90924.6|91016|90926.6|91017.5|90933|91001.5|90921.2|31
1641359690000|2022-01-05 05:14:50|91016.8|90924.7|91018.4|90929.3|91018.4|90935.9|91005.1|90921.3|17
1641359700000|2022-01-05 05:15:00|91018.2|90930.4|91012.2|90927.3|91018.2|90930.4|91011.8|90921.7|13
1641359710000|2022-01-05 05:15:10|91016|90929.1|91013.5|90926.8|91017.4|90930.1|91010|90924.7|13
1641359720000|2022-01-05 05:15:20|91012.6|90925.7|91012.6|90930.7|91012.6|90930.7|91003.7|90922.4|25
1641359730000|2022-01-05 05:15:30|91016.1|90931.2|91011|90926.6|91017.6|90932.2|91008.4|90926.5|19
1641359740000|2022-01-05 05:15:40|91012.7|90925.4|91015.7|90931.8|91015.7|90931.8|91008.2|90925.1|16
1641359750000|2022-01-05 05:15:50|91017.2|90929.7|91016.6|90926.4|91017.2|90933.5|91008.2|90924|13
1641359760000|2022-01-05 05:16:00|91015.7|90925.3|91013.5|90923.1|91016.7|90927.2|91008.2|90922.9|12
1641359770000|2022-01-05 05:16:10|91012.5|90923.2|91012.3|90920.5|91015.3|90924|91012.3|90920.5|11
1641359780000|2022-01-05 05:16:20|91011.7|90921|91022|90927|91022|90927|91010.2|90920.5|8
1641359790000|2022-01-05 05:16:30|91022.1|90926.1|91010|90925.7|91022.9|90926.1|91010|90920.7|9
1641359800000|2022-01-05 05:16:40|91009.2|90925.8|91009.8|90928.2|91013|90928.2|91004.7|90920.9|24
1641359810000|2022-01-05 05:16:50|91012.8|90925.9|91012.4|90924.8|91012.9|90927.5|91006.2|90920.8|15
1641359820000|2022-01-05 05:17:00|91010.8|90923.4|91012|90921.6|91012.6|90926.2|91006.1|90921.6|9
1641359830000|2022-01-05 05:17:10|91011.4|90921|91006.8|90920.2|91014.7|90927.8|91001.3|90916.4|27
1641359840000|2022-01-05 05:17:20|91008.6|90917.8|91011.4|90919.3|91014.7|90929.7|91002.3|90914.4|31
1641359850000|2022-01-05 05:17:30|91014.1|90923.1|91009.1|90918.5|91016.8|90924.6|91002.2|90913.9|22
1641359860000|2022-01-05 05:17:40|91009.2|90922.1|91012.3|90926.2|91016.4|90926.3|91004.7|90919.8|28
1641359870000|2022-01-05 05:17:50|91009.4|90925.7|91012.9|90923.9|91012.9|90927.9|91004.8|90923.5|37
1641359880000|2022-01-05 05:18:00|91012.4|90925.1|91008.7|90925.8|91013.3|90926.8|91008.1|90923.1|20
1641359890000|2022-01-05 05:18:10|91010.7|90927.1|91011.5|90918.8|91013.4|90930.5|91005.9|90918.8|28
1641359900000|2022-01-05 05:18:20|91011.4|90919.4|91006.9|90922.2|91016.3|90927.5|91006.9|90919.4|18
1641359910000|2022-01-05 05:18:30|91013|90926.6|91012.2|90919.1|91013.7|90926.6|91010.9|90919.1|11
1641359920000|2022-01-05 05:18:40|91011.6|90920.3|91011.2|90923.4|91016.8|90925.7|91005.8|90917.7|13
1641359930000|2022-01-05 05:18:50|91011.5|90924.9|91012.8|90922.6|91014.4|90926.3|91007.9|90922.4|18
1641359940000|2022-01-05 05:19:00|91014.2|90924.6|91009.8|90924.7|91020.8|90932.7|91008.9|90923.5|30
1641359950000|2022-01-05 05:19:10|91010|90925.5|91014.2|90928.3|91016.8|90930.9|91009.2|90923.9|21
1641359960000|2022-01-05 05:19:20|91014.5|90925.1|91011.9|90921.6|91018.2|90930.4|91009.3|90920.7|25
1641359970000|2022-01-05 05:19:30|91016|90924.9|91017.3|90922.6|91021.5|90930.9|91011|90917.8|22
1641359980000|2022-01-05 05:19:40|91013.8|90923.2|91015.7|90933.3|91015.7|90933.3|91006.5|90923.2|25
1641359990000|2022-01-05 05:19:50|91017|90932|91010.8|90927.2|91018.4|90932|91006.9|90927.1|29
1641360000000|2022-01-05 05:20:00|91017.7|90929.4|91011.3|90927.9|91019.8|90931.3|91008.2|90926|18
1641360010000|2022-01-05 05:20:10|91013.2|90927.1|91009.3|90927.8|91013.2|90930.2|91006.1|90925.7|17
1641360020000|2022-01-05 05:20:20|91012.2|90931.4|91007.1|90935.3|91013.6|90946.6|90996.6|90926.1|17
1641360030000|2022-01-05 05:20:30|90995.8|90945.8|91007.4|90932.1|91013.9|90946.1|90995.8|90928.7|18
1641360040000|2022-01-05 05:20:40|91007.3|90931.9|91010.1|90926.2|91012.7|90946.4|90995.5|90924.4|21
1641360050000|2022-01-05 05:20:50|91008.5|90927.7|91017.6|90923.7|91019.1|90931.6|91008.5|90922.7|19
1641360060000|2022-01-05 05:21:00|91017.8|90923.8|91014.9|90925.8|91023.8|90930.3|91012|90923.8|14
1641360070000|2022-01-05 05:21:10|91014.4|90925.3|91003.1|90922.7|91014.4|90926.5|91002.9|90915.1|35
1641360080000|2022-01-05 05:21:20|91003.2|90921.4|91005.6|90921.5|91006.4|90925|91001.4|90921.2|38
1641360090000|2022-01-05 05:21:30|91003.6|90923.4|91004|90923|91009.8|90924.8|91001.8|90919.9|24
1641360100000|2022-01-05 05:21:40|91003.9|90922.9|91004.5|90919.1|91010.6|90925.2|90999.4|90916.2|21
1641360110000|2022-01-05 05:21:50|91004.6|90918.1|91012.2|90922.7|91013.8|90926.8|91002.9|90917|28
1641360120000|2022-01-05 05:22:00|91013.6|90923.3|91012.7|90925.8|91013.6|90925.8|91005.9|90921.1|21
1641360130000|2022-01-05 05:22:10|91011.2|90924.7|91014.2|90923.1|91014.2|90926.6|91009.9|90923|24
1641360140000|2022-01-05 05:22:20|91019.2|90917.5|91012.9|90920.5|91019.2|90923.6|91010.9|90917.3|26
1641360150000|2022-01-05 05:22:30|91014|90921.3|91013.2|90926.1|91014|90926.8|91006.3|90920.6|20
1641360160000|2022-01-05 05:22:40|91007.4|90927.8|91007|90923.7|91009.9|90927.8|91006.9|90922.4|23
1641360170000|2022-01-05 05:22:50|91009.6|90923|91006.7|90921.1|91011.1|90923.6|91003.6|90919.3|18
1641360180000|2022-01-05 05:23:00|91006.8|90921.2|91006|90928.1|91017.5|90928.1|91005.6|90919.5|21
1641360190000|2022-01-05 05:23:10|91008.9|90922.6|91005.7|90912.2|91013.1|90925.8|91000.6|90912|22
1641360200000|2022-01-05 05:23:20|90999.9|90917.9|91000.7|90915.5|91006.4|90920.8|90994.8|90913.4|31
1641360210000|2022-01-05 05:23:30|90999.2|90916.5|91004.6|90912.7|91005.7|90918|90998.8|90912.7|32
1641360220000|2022-01-05 05:23:40|91004.2|90913.3|90999.8|90911.4|91004.9|90916.9|90999.8|90911.4|15
1641360230000|2022-01-05 05:23:50|91001.8|90911.9|91006.7|90917.7|91006.7|90920.5|90997.8|90911.9|15
1641360240000|2022-01-05 05:24:00|91004.5|90919.1|91003|90910.1|91011.3|90924.1|90998.8|90910.1|28
1641360250000|2022-01-05 05:24:10|90998.2|90910.5|91001.2|90911.9|91005.3|90917.3|90996.3|90910.1|27
1641360260000|2022-01-05 05:24:20|90999.7|90912.8|91000|90913.1|91001.1|90922.2|90993.8|90912.8|28
1641360270000|2022-01-05 05:24:30|90998.2|90914.7|90999.3|90915.6|91001.3|90919.4|90995.9|90913.7|30
1641360280000|2022-01-05 05:24:40|91004.7|90916.9|91009.8|90923.8|91009.8|90923.8|90998.5|90915.8|29
1641360290000|2022-01-05 05:24:50|90998.9|90926.3|91012.1|90915.9|91012.1|90926.3|90994.7|90913.5|21
1641360300000|2022-01-05 05:25:00|91011.4|90916.4|91000|90914.2|91011.4|90921.9|90992.5|90912.1|38
1641360310000|2022-01-05 05:25:10|91000.2|90914.4|91004.2|90920.3|91008.4|90922.2|90996.9|90913.8|25
1641360320000|2022-01-05 05:25:20|91004.8|90916.2|91005|90914.8|91006.4|90921.6|91001|90914.8|17
1641360330000|2022-01-05 05:25:30|91006.4|90916.1|91002.5|90911.7|91007.7|90918.2|91001|90911.7|24
1641360340000|2022-01-05 05:25:40|91002|90911.3|90998.4|90914.4|91002|90916.2|90996|90910.8|18
1641360350000|2022-01-05 05:25:50|91001.7|90912.7|91001.8|90911.2|91001.8|90915.9|90997.4|90911.2|12
1641360360000|2022-01-05 05:26:00|91007.8|90917.3|90998.3|90914.3|91012.3|90920.3|90998.3|90913.7|12
1641360370000|2022-01-05 05:26:10|90997.3|90916.8|91006.1|90917|91007.1|90921.3|90997.2|90914.3|19
1641360380000|2022-01-05 05:26:20|91005.6|90914.8|91004.8|90910|91007|90918.2|91000.5|90910|27
1641360390000|2022-01-05 05:26:30|91001.8|90910.7|90999|90911.1|91007|90917|90997.3|90910.5|25
1641360400000|2022-01-05 05:26:40|90998.8|90910.2|91000.5|90908.7|91001.9|90912|90997.2|90908.4|13
1641360410000|2022-01-05 05:26:50|90997.6|90910.3|91002.1|90909.3|91004|90915.9|90992.1|90907.2|21
1641360420000|2022-01-05 05:27:00|90998.2|90912.3|90999.4|90913|91006.7|90916.8|90987.8|90907.6|24
1641360430000|2022-01-05 05:27:10|90999.6|90913.2|90998.2|90913.6|91006.6|90916.3|90998.2|90912.5|14
1641360440000|2022-01-05 05:27:20|90997.7|90911.7|91001|90910.3|91001|90913.5|90995.7|90910.3|11
1641360450000|2022-01-05 05:27:30|91004.4|90914.5|90994.3|90910.8|91005.4|90918.3|90992.1|90904.8|19
1641360460000|2022-01-05 05:27:40|90995.8|90908.8|91000|90909.6|91002.9|90917|90989|90908.8|21
1641360470000|2022-01-05 05:27:50|90989|90906.8|90997.4|90912.3|90997.4|90913.3|90981.5|90904.5|22
1641360480000|2022-01-05 05:28:00|91000.3|90909.5|90995.6|90903.8|91003.8|90912.8|90983.4|90903.8|20
1641360490000|2022-01-05 05:28:10|90993.4|90904.7|90985.4|90906|90993.4|90920.6|90970.5|90904.7|19
1641360500000|2022-01-05 05:28:20|90983.6|90906.9|90995.9|90901|90995.9|90911.4|90979|90901|16
1641360510000|2022-01-05 05:28:30|90984.9|90903.8|90982.5|90900.7|90989.3|90903.8|90971.4|90899.2|15
1641360520000|2022-01-05 05:28:40|90979.1|90901.3|90986.9|90901.8|90991|90902.8|90976.3|90900.5|24
1641360530000|2022-01-05 05:28:50|90986.3|90901.5|90989.4|90905.3|91010.5|90909|90984.6|90901.5|20
1641360540000|2022-01-05 05:29:00|90987.8|90905.8|90995.2|90905.3|90995.2|90907.3|90983.2|90904.2|30
1641360550000|2022-01-05 05:29:10|90986.3|90905.8|90968.5|90918.5|91000|90921.3|90968.5|90905.3|27
1641360560000|2022-01-05 05:29:20|90969.3|90919.3|90989.5|90909.5|91001.9|90919.3|90969.3|90909.5|34
1641360570000|2022-01-05 05:29:30|90987.9|90911.1|90998|90911.5|90998|90912.7|90987.9|90909.5|30
1641360580000|2022-01-05 05:29:40|90997|90912|90986.9|90908.2|91001.1|90912.6|90986.9|90905.8|20
1641360590000|2022-01-05 05:29:50|90990.3|90907.3|90991.8|90910.9|91001.5|90915.4|90984.5|90907.1|34
1641360600000|2022-01-05 05:30:00|90990.6|90911.4|90990.5|90903.7|90995.1|90920.2|90967.1|90902.8|44
1641360610000|2022-01-05 05:30:10|90985.6|90904.7|90988.5|90901.2|90996.7|90906.7|90979.9|90900.4|37
1641360620000|2022-01-05 05:30:20|90988.4|90901.4|90991.9|90899.6|90991.9|90902.3|90984.5|90899.6|34
1641360630000|2022-01-05 05:30:30|90992|90899.8|90981|90901.9|90992|90905.5|90974.5|90899.8|31
1641360640000|2022-01-05 05:30:40|90977.7|90903|90985.3|90900.1|90987.8|90903|90974.3|90900|27
1641360650000|2022-01-05 05:30:50|90982.3|90900.7|90985.6|90901.4|90989.1|90902.1|90980.8|90899.9|19
1641360660000|2022-01-05 05:31:00|90985.8|90901.2|90979.1|90902.3|90991.5|90909.4|90979.1|90900.1|29
1641360670000|2022-01-05 05:31:10|90981.1|90901.5|90982.6|90910.8|90987.9|90911|90975.7|90900.1|27
1641360680000|2022-01-05 05:31:20|90968.4|90918.4|90965.4|90915.4|90982.6|90920.7|90965.3|90907.9|27
1641360690000|2022-01-05 05:31:30|90965|90915|90960.2|90910.2|90982.3|90921.5|90960.2|90910.2|37
1641360700000|2022-01-05 05:31:40|90959.7|90909.7|90980.3|90906.8|90987.5|90914.3|90959.7|90902.9|23
1641360710000|2022-01-05 05:31:50|90979.6|90907.2|90979.6|90907.6|90986.8|90915.1|90965.1|90906.2|18
1641360720000|2022-01-05 05:32:00|90979.5|90907.7|90970.4|90920.4|90980.8|90926.1|90968.8|90907.7|17
1641360730000|2022-01-05 05:32:10|90982.5|90911.4|90962.6|90912.6|90982.5|90920.7|90961.3|90905.2|19
1641360740000|2022-01-05 05:32:20|90962.1|90912.1|90964.1|90914.1|90979.7|90917.2|90962.1|90903.5|29
1641360750000|2022-01-05 05:32:30|90964.2|90914.2|90969|90919|90978.1|90919.2|90964.1|90907.4|25
1641360760000|2022-01-05 05:32:40|90969.3|90919.3|90980.5|90910.2|90980.5|90921.7|90969.3|90910.2|15
1641360770000|2022-01-05 05:32:50|90970.1|90920.1|90984.6|90910.7|90984.9|90925.1|90970.1|90910.1|18
1641360780000|2022-01-05 05:33:00|90963.3|90913.3|90965.5|90915.5|90978.7|90917.3|90962.1|90906.6|11
1641360790000|2022-01-05 05:33:10|90977.8|90906.2|90979.6|90908.3|90981.5|90917.1|90967.1|90905.5|9
1641360800000|2022-01-05 05:33:20|90978.7|90908.1|90982.4|90910.1|90983.3|90922.5|90967|90906.1|22
1641360810000|2022-01-05 05:33:30|90970|90920|90980.1|90910.1|90983.8|90920|90968.4|90908.8|17
1641360820000|2022-01-05 05:33:40|90980.5|90909.7|90973.6|90923.6|90980.5|90923.6|90968.3|90909.7|22
1641360830000|2022-01-05 05:33:50|90973.7|90923.7|90986|90912.7|90987.4|90925.6|90972.7|90912.7|19
1641360840000|2022-01-05 05:34:00|90985.3|90912.6|90984.8|90934.8|90986|90934.8|90964.7|90911.4|20
1641360850000|2022-01-05 05:34:10|90983.6|90933.6|90982|90932|90987.9|90937.9|90977|90927|21
1641360860000|2022-01-05 05:34:20|90981.9|90931.9|90987.8|90937.8|90987.8|90937.8|90981.9|90931.9|21
1641360870000|2022-01-05 05:34:30|90987.3|90937.3|90987.4|90937.4|90995.1|90945.1|90983.9|90933.9|27
1641360880000|2022-01-05 05:34:40|90987.3|90937.3|90993.7|90943.7|90996.4|90946.4|90987.2|90937.2|35
1641360890000|2022-01-05 05:34:50|90993.4|90943.4|90997.2|90947.2|90998.2|90948.2|90993.2|90943.2|20
1641360900000|2022-01-05 05:35:00|90999|90949|90995.9|90945.9|90999.5|90949.5|90994.3|90944.3|21
1641360910000|2022-01-05 05:35:10|90995|90945|90991.2|90941.2|90997.5|90947.5|90987.5|90937.5|34
1641360920000|2022-01-05 05:35:20|90991.1|90941.1|90989.9|90939.9|90996.5|90946.5|90987.4|90937.4|41
1641360930000|2022-01-05 05:35:30|90992|90942|90991.2|90941.2|91001.6|90943.3|90987.3|90930.4|25
1641360940000|2022-01-05 05:35:40|90991.5|90941.5|90988.8|90938.8|90992.5|90942.5|90988.8|90938.8|25
1641360950000|2022-01-05 05:35:50|90989.7|90939.7|90993.7|90943.7|90995.6|90945.6|90989.4|90939.4|26
1641360960000|2022-01-05 05:36:00|90989.2|90939.2|90993.2|90943.2|90997.8|90947.8|90985.9|90935.9|30
1641360970000|2022-01-05 05:36:10|90992.4|90942.4|90991.7|90941.7|90994.3|90944.3|90990.2|90940.2|26
1641360980000|2022-01-05 05:36:20|90991.6|90941.6|90995.9|90945.9|90999.2|90949.2|90989.3|90939.3|25
1641360990000|2022-01-05 05:36:30|90993.5|90943.5|90990.1|90940.1|90996.2|90946.2|90988.5|90938.5|22
1641361000000|2022-01-05 05:36:40|90988.6|90938.6|90993.5|90943.5|90994.4|90944.4|90988.1|90938.1|21
1641361010000|2022-01-05 05:36:50|90993.2|90943.2|90994.5|90944.5|90995.5|90945.5|90989.3|90939.3|18
1641361020000|2022-01-05 05:37:00|90992.2|90942.2|90992.9|90942.9|90997.9|90947.9|90984.2|90934.2|36
1641361030000|2022-01-05 05:37:10|90994.7|90944.7|90993.6|90943.6|90996.6|90946.6|90990.6|90940.6|17
1641361040000|2022-01-05 05:37:20|90996.3|90946.3|90993.9|90943.9|90997|90947|90992.5|90942.5|24
1641361050000|2022-01-05 05:37:30|90995.2|90945.2|90994|90944|90996.9|90946.9|90992.4|90942.4|16
1641361060000|2022-01-05 05:37:40|90992.7|90942.7|90991.4|90941.4|90992.7|90942.7|90989.2|90939.2|32
1641361070000|2022-01-05 05:37:50|90992.9|90942.9|90996.4|90946.4|90997|90947|90989.5|90939.5|23
1641361080000|2022-01-05 05:38:00|90996.9|90946.9|90992|90942|90997.2|90947.2|90989.9|90939.9|21
1641361090000|2022-01-05 05:38:10|90992.4|90942.4|90994.6|90944.6|90994.6|90944.6|90989.8|90939.8|24
1641361100000|2022-01-05 05:38:20|90993.3|90943.3|90993.8|90943.8|90995.5|90945.5|90991.7|90941.7|29
1641361110000|2022-01-05 05:38:30|90993.7|90943.7|90995.6|90945.6|90995.6|90945.6|90991.7|90941.7|28
1641361120000|2022-01-05 05:38:40|90995.7|90945.7|90994.4|90944.4|90996.7|90946.7|90990.5|90940.5|19
1641361130000|2022-01-05 05:38:50|90994.2|90944.2|90997|90947|90997.4|90947.4|90993.9|90943.9|26
1641361140000|2022-01-05 05:39:00|90996.9|90946.9|90990.5|90940.5|90997.7|90947.7|90990.5|90940.5|27
1641361150000|2022-01-05 05:39:10|90994.2|90944.2|90997.6|90947.6|90998.3|90948.3|90991.2|90941.2|29
1641361160000|2022-01-05 05:39:20|90997.2|90947.2|90997.5|90947.5|90997.5|90947.5|90991.6|90941.6|23
1641361170000|2022-01-05 05:39:30|90998|90948|90994.4|90944.4|90998.2|90948.2|90992.5|90942.5|28
1641361180000|2022-01-05 05:39:40|90994.1|90944.1|90999.6|90949.6|91004.6|90954.6|90993.7|90943.7|35
1641361190000|2022-01-05 05:39:50|90997.8|90947.8|91001.8|90951.8|91001.8|90951.8|90995.4|90945.4|33
1641361200000|2022-01-05 05:40:00|91001.3|90951.3|90998|90948|91002.4|90952.4|90997.1|90947.1|19
1641361210000|2022-01-05 05:40:10|90998.7|90948.7|91001.2|90951.2|91001.2|90951.2|90996.5|90946.5|13
1641361220000|2022-01-05 05:40:20|91003.4|90953.4|91000|90950|91003.4|90953.4|90999.5|90949.5|8
1641361230000|2022-01-05 05:40:30|90996.8|90946.8|91003.1|90953.1|91004.7|90954.7|90996.7|90946.7|15
1641361240000|2022-01-05 05:40:40|91001.7|90951.7|91002.1|90952.1|91002.1|90952.1|90994.9|90944.9|17
1641361250000|2022-01-05 05:40:50|91000.3|90950.3|90999.6|90949.6|91001.1|90951.1|90999.3|90949.3|12
1641361260000|2022-01-05 05:41:00|90997|90947|91000|90950|91000|90950|90994.8|90944.8|13
1641361270000|2022-01-05 05:41:10|91000.1|90950.1|90999.9|90949.9|91000.2|90950.2|90998.5|90948.5|9
1641361280000|2022-01-05 05:41:20|90999.7|90949.7|91003.5|90953.5|91003.5|90953.5|90998.6|90948.6|12
1641361290000|2022-01-05 05:41:30|91003|90953|91001.3|90951.3|91003.3|90953.3|91001.3|90951.3|12
1641361300000|2022-01-05 05:41:40|91001.6|90951.6|90996.5|90946.5|91001.6|90951.6|90993.4|90943.4|17
1641361310000|2022-01-05 05:41:50|90996.7|90946.7|91002|90952|91002.4|90952.4|90994.1|90944.1|17
1641361320000|2022-01-05 05:42:00|90999.1|90949.1|90999.9|90949.9|91003.6|90953.6|90997.9|90947.9|16
1641361330000|2022-01-05 05:42:10|90998.5|90948.5|90999.4|90949.4|90999.4|90949.4|90998.5|90948.5|12
1641361340000|2022-01-05 05:42:20|90999.3|90949.3|90996.4|90946.4|91001.8|90951.8|90993.6|90943.6|9
1641361350000|2022-01-05 05:42:30|90996.3|90946.3|90993.5|90943.5|91004.1|90954.1|90993.5|90943.5|16
1641361360000|2022-01-05 05:42:40|90993.8|90943.8|90996.7|90946.7|90999.7|90949.7|90992.6|90942.6|20
1641361370000|2022-01-05 05:42:50|90996.3|90946.3|90998.5|90948.5|91006.2|90956.2|90996.3|90946.3|17
1641361380000|2022-01-05 05:43:00|90997|90947|90996.3|90946.3|90999.4|90949.4|90995.9|90945.9|29
1641361390000|2022-01-05 05:43:10|90996.2|90946.2|90997.6|90947.6|90999.3|90949.3|90996.2|90946.2|12
1641361400000|2022-01-05 05:43:20|90998.2|90948.2|90993.2|90943.2|90998.2|90948.2|90992.7|90942.7|19
1641361410000|2022-01-05 05:43:30|90994.1|90944.1|90997.7|90947.7|90999.1|90949.1|90992.2|90942.2|27
1641361420000|2022-01-05 05:43:40|90998.2|90948.2|90997.5|90947.5|90999.4|90949.4|90996.7|90946.7|18
1641361430000|2022-01-05 05:43:50|90996.7|90946.7|90999.7|90949.7|91000|90950|90996|90946|17
1641361440000|2022-01-05 05:44:00|90999.4|90949.4|90999|90949|90999.4|90949.4|90996.9|90946.9|24
1641361450000|2022-01-05 05:44:10|90998.7|90948.7|90998|90948|90998.7|90948.7|90995.9|90945.9|18
1641361460000|2022-01-05 05:44:20|90997.4|90947.4|90999.7|90949.7|91000.2|90950.2|90997|90947|22
1641361470000|2022-01-05 05:44:30|90999.5|90949.5|91000.6|90950.6|91001.7|90951.7|90995.4|90945.4|15
1641361480000|2022-01-05 05:44:40|90999.9|90949.9|90998.5|90948.5|91002.5|90952.5|90998.5|90948.5|12
1641361490000|2022-01-05 05:44:50|90999|90949|90999|90949|90999.2|90949.2|90997.9|90947.9|24
1641361500000|2022-01-05 05:45:00|90998.9|90948.9|91000.2|90950.2|91000.2|90950.2|90998|90948|25
1641361510000|2022-01-05 05:45:10|90999.1|90949.1|90999.5|90949.5|90999.5|90949.5|90997.8|90947.8|18
1641361520000|2022-01-05 05:45:20|90999.7|90949.7|91001.4|90951.4|91001.5|90951.5|90999|90949|20
1641361530000|2022-01-05 05:45:30|91001|90951|91000.7|90950.7|91001.1|90951.1|90999.8|90949.8|15
1641361540000|2022-01-05 05:45:40|91000.8|90950.8|91001.9|90951.9|91001.9|90951.9|91000.5|90950.5|5
1641361550000|2022-01-05 05:45:50|91003.1|90953.1|90999.6|90949.6|91003.1|90953.1|90999.1|90949.1|12
1641361560000|2022-01-05 05:46:00|90999|90949|91000.1|90950.1|91000.1|90950.1|90998.7|90948.7|17
1641361570000|2022-01-05 05:46:10|90999.9|90949.9|91001.6|90951.6|91002.4|90952.4|90999.5|90949.5|13
1641361580000|2022-01-05 05:46:20|91001.8|90951.8|91002.7|90952.7|91002.7|90952.7|91000.4|90950.4|8
1641361590000|2022-01-05 05:46:30|91002.4|90952.4|91001.5|90951.5|91002.4|90952.4|91000.7|90950.7|10
1641361600000|2022-01-05 05:46:40|91000.9|90950.9|91000.2|90950.2|91001.2|90951.2|90999|90949|16
1641361610000|2022-01-05 05:46:50|91000|90950|91002.4|90952.4|91002.4|90952.4|90999.6|90949.6|11
1641361620000|2022-01-05 05:47:00|91000.1|90950.1|90994.9|90944.9|91000.1|90950.1|90993.3|90943.3|33
1641361630000|2022-01-05 05:47:10|90994.8|90944.8|90996.4|90946.4|90996.7|90946.7|90993.2|90943.2|20
1641361640000|2022-01-05 05:47:20|90996.2|90946.2|90990.4|90940.4|91000.8|90950.8|90985.3|90935.3|19
1641361650000|2022-01-05 05:47:30|90989.1|90939.1|90988.8|90938.8|90990.8|90940.8|90987|90937|21
1641361660000|2022-01-05 05:47:40|90989.1|90939.1|90987.6|90937.6|90989.6|90939.6|90986.6|90936.6|16
1641361670000|2022-01-05 05:47:50|90987.7|90937.7|90987.1|90937.1|90988.8|90938.8|90985.8|90935.8|22
1641361680000|2022-01-05 05:48:00|90988.1|90938.1|90984|90934|90989.8|90939.8|90983.6|90933.6|25
1641361690000|2022-01-05 05:48:10|90986|90936|90983.2|90933.2|90986|90936|90982.3|90932.3|23
1641361700000|2022-01-05 05:48:20|90983.8|90933.8|90980.8|90930.8|90983.8|90933.8|90980.5|90930.5|12
1641361710000|2022-01-05 05:48:30|90980.5|90930.5|90979.1|90929.1|90980.5|90930.5|90977.9|90927.9|12
1641361720000|2022-01-05 05:48:40|90978.3|90928.3|90980.8|90930.8|90980.8|90930.8|90978|90928|16
1641361730000|2022-01-05 05:48:50|90980|90930|90979.9|90929.9|90980|90930|90977.3|90927.3|18
1641361740000|2022-01-05 05:49:00|90979.7|90929.7|90979.8|90929.8|90980.4|90930.4|90978.6|90928.6|17
1641361750000|2022-01-05 05:49:10|90979.5|90929.5|90971.9|90921.9|90979.5|90929.5|90970.5|90920.5|41
1641361760000|2022-01-05 05:49:20|90971.3|90921.3|90972|90922|90973.5|90923.5|90970.3|90920.3|29
1641361770000|2022-01-05 05:49:30|90971.9|90921.9|90972.3|90922.3|90972.3|90922.3|90971.2|90921.2|30
1641361780000|2022-01-05 05:49:40|90972.2|90922.2|90971.3|90921.3|90972.2|90922.2|90970.6|90920.6|21
1641361790000|2022-01-05 05:49:50|90971.5|90921.5|90973.8|90923.8|90978.3|90928.3|90971.2|90921.2|35
1641361800000|2022-01-05 05:50:00|90975.7|90925.7|90976|90926|90977.5|90927.5|90974.5|90924.5|34
1641361810000|2022-01-05 05:50:10|90976.3|90926.3|90973.6|90923.6|90988.1|90927.5|90973.3|90916.5|24
1641361820000|2022-01-05 05:50:20|90973.4|90923.4|90971.8|90921.8|90974.9|90924.9|90970.6|90920.6|17
1641361830000|2022-01-05 05:50:30|90972|90922|90972.1|90922.1|90973.1|90923.1|90970.6|90920.6|19
1641361840000|2022-01-05 05:50:40|90971.5|90921.5|90964.9|90914.9|90971.7|90921.7|90964.5|90914.5|38
1641361850000|2022-01-05 05:50:50|90964.6|90914.6|90966.7|90916.7|90967.1|90917.1|90964|90914|36
1641361860000|2022-01-05 05:51:00|90966.9|90916.9|90965.3|90915.3|90966.9|90916.9|90965.2|90915.2|28
1641361870000|2022-01-05 05:51:10|90965.4|90915.4|90966.2|90916.2|90976.8|90917.2|90965.4|90906.8|23
1641361880000|2022-01-05 05:51:20|90966.3|90916.3|90966|90916|90967.1|90917.1|90966|90916|10
1641361890000|2022-01-05 05:51:30|90966.1|90916.1|90961|90911|90966.3|90916.3|90958.8|90908.8|28
1641361900000|2022-01-05 05:51:40|90961.8|90911.8|90968.6|90918.6|90968.6|90918.6|90961.8|90911.8|27
1641361910000|2022-01-05 05:51:50|90968.1|90918.1|90973.5|90923.5|90974.9|90924.9|90967.1|90917.1|42
1641361920000|2022-01-05 05:52:00|90973.2|90923.2|90971.9|90921.9|90973.2|90923.2|90971.5|90921.5|19
1641361930000|2022-01-05 05:52:10|90971.7|90921.7|90972.1|90922.1|90972.4|90922.4|90970.6|90920.6|21
1641361940000|2022-01-05 05:52:20|90972.3|90922.3|90973.5|90923.5|90973.6|90923.6|90971.4|90921.4|12
1641361950000|2022-01-05 05:52:30|90972.5|90922.5|90974.3|90924.3|90984|90924.7|90972.5|90913.6|22
1641361960000|2022-01-05 05:52:40|90975.2|90925.2|90976.6|90926.6|90976.7|90926.7|90973.9|90923.9|20
1641361970000|2022-01-05 05:52:50|90975.9|90925.9|90974.8|90924.8|90976.2|90926.2|90974.2|90924.2|21
1641361980000|2022-01-05 05:53:00|90974.6|90924.6|90975.1|90925.1|90975.6|90925.6|90974|90924|10
1641361990000|2022-01-05 05:53:10|90975.3|90925.3|90974.5|90924.5|90975.6|90925.6|90974.4|90924.4|12
1641362000000|2022-01-05 05:53:20|90974.8|90924.8|90972.4|90922.4|90975.6|90925.6|90971.7|90921.7|28
1641362010000|2022-01-05 05:53:30|90973|90923|90972.7|90922.7|90986.1|90924|90971.7|90912.1|29
1641362020000|2022-01-05 05:53:40|90972.3|90922.3|90973.8|90923.8|90974.3|90924.3|90972.2|90922.2|14
1641362030000|2022-01-05 05:53:50|90974.1|90924.1|90973.9|90923.9|90974.3|90924.3|90973.2|90923.2|18
1641362040000|2022-01-05 05:54:00|90973.7|90923.7|90973.2|90923.2|90974.4|90924.4|90972.9|90922.9|11
1641362050000|2022-01-05 05:54:10|90973|90923|90974.7|90924.7|90974.7|90924.7|90972|90922|18
1641362060000|2022-01-05 05:54:20|90974.3|90924.3|90973|90923|90974.9|90924.9|90971|90921|20
1641362070000|2022-01-05 05:54:30|90972.4|90922.4|90974.6|90924.6|90974.7|90924.7|90970.5|90920.5|13
1641362080000|2022-01-05 05:54:40|90973.9|90923.9|90972.8|90922.8|90973.9|90923.9|90972.5|90922.5|17
1641362090000|2022-01-05 05:54:50|90972.9|90922.9|90973.1|90923.1|90973.6|90923.6|90971.8|90921.8|17
1641362100000|2022-01-05 05:55:00|90973.2|90923.2|90973.3|90923.3|90974.6|90924.6|90973|90923|28
1641362110000|2022-01-05 05:55:10|90972.9|90922.9|90974.2|90924.2|90974.7|90924.7|90972.8|90922.8|23
1641362120000|2022-01-05 05:55:20|90973.8|90923.8|90971.6|90921.6|90975.9|90925.9|90971.6|90921.6|16
1641362130000|2022-01-05 05:55:30|90972.8|90922.8|90971.8|90921.8|90974.3|90924.3|90970.2|90920.2|29
1641362140000|2022-01-05 05:55:40|90972.2|90922.2|90971.2|90921.2|90972.2|90922.2|90969.6|90919.6|12
1641362150000|2022-01-05 05:55:50|90970.8|90920.8|90971.5|90921.5|90971.5|90921.5|90969.9|90919.9|14
1641362160000|2022-01-05 05:56:00|90971.7|90921.7|90967.4|90917.4|90971.7|90921.7|90965.7|90915.7|25
1641362170000|2022-01-05 05:56:10|90966.5|90916.5|90968.4|90918.4|90969.6|90919.6|90966.4|90916.4|14
1641362180000|2022-01-05 05:56:20|90968.3|90918.3|90972.2|90922.2|90972.4|90922.4|90967.8|90917.8|28
1641362190000|2022-01-05 05:56:30|90971.9|90921.9|90971.7|90921.7|90972.5|90922.5|90971.1|90921.1|21
1641362200000|2022-01-05 05:56:40|90971.5|90921.5|90976.3|90926.3|90977.1|90927.1|90971.5|90921.5|27
1641362210000|2022-01-05 05:56:50|90972.9|90922.9|90976.9|90926.9|90977.2|90927.2|90972.9|90922.9|17
1641362220000|2022-01-05 05:57:00|90976.7|90926.7|90976.5|90926.5|90977.2|90927.2|90976.2|90926.2|13
1641362230000|2022-01-05 05:57:10|90976.4|90926.4|90974.5|90924.5|90986.7|90926.5|90974.5|90913.5|16
1641362240000|2022-01-05 05:57:20|90974.8|90924.8|90971.3|90921.3|90974.8|90924.8|90971.2|90921.2|21
1641362250000|2022-01-05 05:57:30|90971.1|90921.1|90971.9|90921.9|90972.3|90922.3|90971|90921|17
1641362260000|2022-01-05 05:57:40|90972.1|90922.1|90971.7|90921.7|90973.1|90923.1|90971.3|90921.3|13
1641362270000|2022-01-05 05:57:50|90971.3|90921.3|90967.6|90917.6|90971.3|90921.3|90964|90914|26
1641362280000|2022-01-05 05:58:00|90968.1|90918.1|90967.8|90917.8|90968.1|90918.1|90965.2|90915.2|30
1641362290000|2022-01-05 05:58:10|90967.4|90917.4|90966.7|90916.7|90968.8|90918.8|90964.8|90914.8|25
1641362300000|2022-01-05 05:58:20|90966.5|90916.5|90958.9|90908.9|90966.5|90916.5|90956.6|90906.6|32
1641362310000|2022-01-05 05:58:30|90958.4|90908.4|90958.9|90908.9|90959.7|90909.7|90957.5|90907.5|32
1641362320000|2022-01-05 05:58:40|90958.7|90908.7|90957.1|90907.1|90960.6|90910.6|90956.9|90906.9|31
1641362330000|2022-01-05 05:58:50|90957|90907|90956.1|90906.1|90957.3|90907.3|90954.9|90904.9|31
1641362340000|2022-01-05 05:59:00|90955.3|90905.3|90960.5|90910.5|90964.1|90914.1|90955.3|90905.3|36
1641362350000|2022-01-05 05:59:10|90960.4|90910.4|90961.4|90911.4|90963.2|90913.2|90960.2|90910.2|23
1641362360000|2022-01-05 05:59:20|90961.2|90911.2|90962.6|90912.6|90963.6|90913.6|90961.2|90911.2|17
1641362370000|2022-01-05 05:59:30|90962|90912|90962.2|90912.2|90962.4|90912.4|90960.8|90910.8|22
1641362380000|2022-01-05 05:59:40|90962.1|90912.1|90962.6|90912.6|90963|90913|90961.1|90911.1|20
1641362390000|2022-01-05 05:59:50|90962.8|90912.8|90961.9|90911.9|90962.9|90912.9|90960.3|90910.3|27
1641362400000|2022-01-05 06:00:00|90961.5|90911.5|90963.8|90913.8|90967.5|90917.5|90961.5|90911.5|35
1641362410000|2022-01-05 06:00:10|90963.1|90913.1|90959.8|90909.8|90963.3|90913.3|90959.2|90909.2|29
1641362420000|2022-01-05 06:00:20|90959.5|90909.5|90959.5|90909.5|90959.9|90909.9|90958.4|90908.4|26
1641362430000|2022-01-05 06:00:30|90959.4|90909.4|90959.5|90909.5|90960.8|90910.8|90959.4|90909.4|10
1641362440000|2022-01-05 06:00:40|90959.8|90909.8|90962|90912|90963.7|90913.7|90959.6|90909.6|18
1641362450000|2022-01-05 06:00:50|90961.5|90911.5|90961.3|90911.3|90961.6|90911.6|90959.8|90909.8|21
1641362460000|2022-01-05 06:01:00|90961|90911|90960.9|90910.9|90961.8|90911.8|90960.1|90910.1|22
1641362470000|2022-01-05 06:01:10|90960.7|90910.7|90960.3|90910.3|90960.7|90910.7|90958.8|90908.8|17
1641362480000|2022-01-05 06:01:20|90960.1|90910.1|90963.4|90913.4|90964.4|90914.4|90960.1|90910.1|25
1641362490000|2022-01-05 06:01:30|90963.8|90913.8|90963.2|90913.2|90963.9|90913.9|90962.7|90912.7|18
1641362500000|2022-01-05 06:01:40|90962.9|90912.9|90963.1|90913.1|90965.1|90915.1|90962.9|90912.9|18
1641362510000|2022-01-05 06:01:50|90963.4|90913.4|90962.2|90912.2|90963.4|90913.4|90959.7|90909.7|22
1641362520000|2022-01-05 06:02:00|90963.9|90913.9|90960.2|90910.2|90963.9|90913.9|90960.2|90910.2|22
1641362530000|2022-01-05 06:02:10|90961|90911|90960.5|90910.5|90961.3|90911.3|90959.2|90909.2|12
1641362540000|2022-01-05 06:02:20|90959.9|90909.9|90962.2|90912.2|90962.2|90912.2|90959.8|90909.8|14
1641362550000|2022-01-05 06:02:30|90961.8|90911.8|90959.2|90909.2|90961.8|90911.8|90959.2|90909.2|22
1641362560000|2022-01-05 06:02:40|90959.9|90909.9|90960.9|90910.9|90961.3|90911.3|90959.5|90909.5|14
1641362570000|2022-01-05 06:02:50|90960.3|90910.3|90960.6|90910.6|90961.1|90911.1|90959.5|90909.5|9
1641362580000|2022-01-05 06:03:00|90961.1|90911.1|90964|90914|90964|90914|90959.2|90909.2|27
1641362590000|2022-01-05 06:03:10|90963.9|90913.9|90966.5|90916.5|90966.7|90916.7|90963.9|90913.9|14
1641362600000|2022-01-05 06:03:20|90966.6|90916.6|90965.8|90915.8|90966.6|90916.6|90964.3|90914.3|8
1641362610000|2022-01-05 06:03:30|90965.5|90915.5|90966.5|90916.5|90967.4|90917.4|90965.5|90915.5|13
1641362620000|2022-01-05 06:03:40|90967.4|90917.4|90963|90913|90967.7|90917.7|90963|90913|13
1641362630000|2022-01-05 06:03:50|90962.8|90912.8|90961.9|90911.9|90963.3|90913.3|90961.9|90911.9|21
1641362640000|2022-01-05 06:04:00|90962.6|90912.6|90965.2|90915.2|90965.2|90915.2|90962|90912|30
1641362650000|2022-01-05 06:04:10|90964.4|90914.4|90965.6|90915.6|90968.2|90918.2|90963.2|90913.2|24
1641362660000|2022-01-05 06:04:20|90965.2|90915.2|90965.3|90915.3|90968.6|90918.6|90965.2|90915.2|20
1641362670000|2022-01-05 06:04:30|90966|90916|90966.6|90916.6|90967.6|90917.6|90965.7|90915.7|15
1641362680000|2022-01-05 06:04:40|90966|90916|90968.1|90918.1|90968.7|90918.7|90965.8|90915.8|17
1641362690000|2022-01-05 06:04:50|90969|90919|90967.6|90917.6|90969|90919|90967.6|90917.6|14
1641362700000|2022-01-05 06:05:00|90967.7|90917.7|90969.7|90919.7|90970.5|90920.5|90965.3|90915.3|24
1641362710000|2022-01-05 06:05:10|90969.6|90919.6|90966.5|90916.5|90969.6|90919.6|90964|90914|16
1641362720000|2022-01-05 06:05:20|90966.9|90916.9|90965.1|90915.1|90968.2|90918.2|90965.1|90915.1|10
1641362730000|2022-01-05 06:05:30|90965.6|90915.6|90966.4|90916.4|90966.7|90916.7|90965.3|90915.3|9
1641362740000|2022-01-05 06:05:40|90966.1|90916.1|90964.1|90914.1|90967.9|90917.9|90964.1|90914.1|22
1641362750000|2022-01-05 06:05:50|90966.1|90916.1|90964.4|90914.4|90967.4|90917.4|90964.2|90914.2|17
1641362760000|2022-01-05 06:06:00|90963.8|90913.8|90966.2|90916.2|90967|90917|90962.5|90912.5|22
1641362770000|2022-01-05 06:06:10|90966.1|90916.1|90970.6|90920.6|90972.9|90922.9|90963.7|90913.7|29
1641362780000|2022-01-05 06:06:20|90972.1|90922.1|90971|90921|90972.5|90922.5|90969.6|90919.6|16
1641362790000|2022-01-05 06:06:30|90970.3|90920.3|90970.8|90920.8|90972.1|90922.1|90969.8|90919.8|14
1641362800000|2022-01-05 06:06:40|90970.3|90920.3|90971.5|90921.5|90973.4|90923.4|90970.3|90920.3|16
1641362810000|2022-01-05 06:06:50|90972|90922|90967.7|90917.7|90972.2|90922.2|90966.7|90916.7|30
1641362820000|2022-01-05 06:07:00|90968.2|90918.2|90965.7|90915.7|90968.8|90918.8|90964.9|90914.9|23
1641362830000|2022-01-05 06:07:10|90964.6|90914.6|90965.6|90915.6|90966.4|90916.4|90963.1|90913.1|23
1641362840000|2022-01-05 06:07:20|90965.9|90915.9|90966.6|90916.6|90967.5|90917.5|90964.8|90914.8|19
1641362850000|2022-01-05 06:07:30|90966.8|90916.8|90964.6|90914.6|90966.8|90916.8|90963.7|90913.7|22
1641362860000|2022-01-05 06:07:40|90964.7|90914.7|90965.2|90915.2|90966|90916|90964|90914|17
1641362870000|2022-01-05 06:07:50|90965|90915|90968.2|90918.2|90968.2|90918.2|90964.9|90914.9|26
1641362880000|2022-01-05 06:08:00|90966.9|90916.9|90965.7|90915.7|90966.9|90916.9|90964.2|90914.2|26
1641362890000|2022-01-05 06:08:10|90965.1|90915.1|90965.5|90915.5|90966.2|90916.2|90964.3|90914.3|19
1641362900000|2022-01-05 06:08:20|90965.6|90915.6|90965.6|90915.6|90965.6|90915.6|90963.7|90913.7|14
1641362910000|2022-01-05 06:08:30|90965.8|90915.8|90966.3|90916.3|90966.5|90916.5|90965.5|90915.5|21
1641362920000|2022-01-05 06:08:40|90965.9|90915.9|90966.4|90916.4|90966.4|90916.4|90964.1|90914.1|15
1641362930000|2022-01-05 06:08:50|90966.5|90916.5|90964.9|90914.9|90966.5|90916.5|90964.5|90914.5|15
1641362940000|2022-01-05 06:09:00|90964.6|90914.6|90964.5|90914.5|90965.4|90915.4|90963.1|90913.1|24
1641362950000|2022-01-05 06:09:10|90964.4|90914.4|90964.1|90914.1|90964.8|90914.8|90963.1|90913.1|23
1641362960000|2022-01-05 06:09:20|90963.7|90913.7|90965.5|90915.5|90966|90916|90963.7|90913.7|20
1641362970000|2022-01-05 06:09:30|90965.7|90915.7|90937.4|90887.4|90965.7|90915.7|90937.4|90887.4|64
1641362980000|2022-01-05 06:09:40|90938|90888|90941.9|90891.9|90947.2|90897.2|90933.7|90883.7|67
1641362990000|2022-01-05 06:09:50|90943|90893|90942.7|90892.7|90946|90896|90942.7|90892.7|38
1641363000000|2022-01-05 06:10:00|90942.4|90892.4|90940.8|90890.8|90943.7|90893.7|90930.3|90880.3|43
1641363010000|2022-01-05 06:10:10|90937.4|90887.4|90940.1|90890.1|90940.1|90890.1|90936.8|90886.8|33
1641363020000|2022-01-05 06:10:20|90940.5|90890.5|90944|90894|90944|90894|90938.4|90888.4|22
1641363030000|2022-01-05 06:10:30|90943.9|90893.9|90944|90894|90944|90894|90942.9|90892.9|26
1641363040000|2022-01-05 06:10:40|90945.2|90895.2|90944.2|90894.2|90945.8|90895.8|90943.9|90893.9|11
1641363050000|2022-01-05 06:10:50|90944.4|90894.4|90943.2|90893.2|90944.6|90894.6|90943|90893|13
1641363060000|2022-01-05 06:11:00|90943.3|90893.3|90943.7|90893.7|90945.2|90895.2|90943|90893|16
1641363070000|2022-01-05 06:11:10|90944.4|90894.4|90943.3|90893.3|90944.5|90894.5|90943.3|90893.3|26
1641363080000|2022-01-05 06:11:20|90943.5|90893.5|90944|90894|90944.4|90894.4|90943.1|90893.1|12
1641363090000|2022-01-05 06:11:30|90944.6|90894.6|90943.7|90893.7|90944.7|90894.7|90941.8|90891.8|10
1641363100000|2022-01-05 06:11:40|90942.5|90892.5|90943.3|90893.3|90943.9|90893.9|90942.4|90892.4|13
1641363110000|2022-01-05 06:11:50|90943.6|90893.6|90944.7|90894.7|90944.7|90894.7|90943.1|90893.1|11
1641363120000|2022-01-05 06:12:00|90944|90894|90939.4|90889.4|90945.1|90895.1|90936.2|90886.2|36
1641363130000|2022-01-05 06:12:10|90938.3|90888.3|90937.4|90887.4|90938.7|90888.7|90937.3|90887.3|27
1641363140000|2022-01-05 06:12:20|90937.7|90887.7|90938.4|90888.4|90939.6|90889.6|90937.7|90887.7|15
1641363150000|2022-01-05 06:12:30|90938|90888|90936.6|90886.6|90938.2|90888.2|90936.2|90886.2|28
1641363160000|2022-01-05 06:12:40|90936.3|90886.3|90936.9|90886.9|90937.4|90887.4|90935.9|90885.9|19
1641363170000|2022-01-05 06:12:50|90937|90887|90937.9|90887.9|90938.5|90888.5|90936.2|90886.2|13
1641363180000|2022-01-05 06:13:00|90937.1|90887.1|90935.1|90885.1|90938.2|90888.2|90934.6|90884.6|23
1641363190000|2022-01-05 06:13:10|90935.7|90885.7|90935.7|90885.7|90936.1|90886.1|90933.9|90883.9|21
1641363200000|2022-01-05 06:13:20|90935.8|90885.8|90940.1|90890.1|90940.1|90890.1|90935.8|90885.8|22
1641363210000|2022-01-05 06:13:30|90940.6|90890.6|90941.7|90891.7|90943.5|90893.5|90939.6|90889.6|30
1641363220000|2022-01-05 06:13:40|90945|90895|90942|90892|90945.3|90895.3|90942|90892|18
1641363230000|2022-01-05 06:13:50|90942.1|90892.1|90951.7|90901.7|90951.7|90901.7|90942.1|90892.1|38
1641363240000|2022-01-05 06:14:00|90950.5|90900.5|90952.3|90902.3|90953.7|90903.7|90950.5|90900.5|24
1641363250000|2022-01-05 06:14:10|90952.9|90902.9|90952|90902|90952.9|90902.9|90951.3|90901.3|23
1641363260000|2022-01-05 06:14:20|90951.9|90901.9|90953|90903|90953|90903|90951.2|90901.2|14
1641363270000|2022-01-05 06:14:30|90953.4|90903.4|90953|90903|90953.8|90903.8|90951|90901|23
1641363280000|2022-01-05 06:14:40|90953.2|90903.2|90951|90901|90953.9|90903.9|90947.4|90897.4|23
1641363290000|2022-01-05 06:14:50|90949.6|90899.6|90949.1|90899.1|90950|90900|90946.2|90896.2|28
1641363300000|2022-01-05 06:15:00|90947.1|90897.1|90947.6|90897.6|90948.2|90898.2|90945.5|90895.5|23
1641363310000|2022-01-05 06:15:10|90947.8|90897.8|90948.2|90898.2|90948.2|90898.2|90946.8|90896.8|21
1641363320000|2022-01-05 06:15:20|90947.4|90897.4|90947.1|90897.1|90949.6|90899.6|90946.1|90896.1|16
1641363330000|2022-01-05 06:15:30|90947.3|90897.3|90951.4|90901.4|90952.2|90902.2|90946.8|90896.8|24
1641363340000|2022-01-05 06:15:40|90951.7|90901.7|90950|90900|90952.7|90902.7|90949.8|90899.8|29
1641363350000|2022-01-05 06:15:50|90950.2|90900.2|90950.8|90900.8|90951.2|90901.2|90950|90900|20
1641363360000|2022-01-05 06:16:00|90950.5|90900.5|90952.8|90902.8|90953|90903|90948.6|90898.6|24
1641363370000|2022-01-05 06:16:10|90953.5|90903.5|90951.9|90901.9|90953.9|90903.9|90951.1|90901.1|12
1641363380000|2022-01-05 06:16:20|90952|90902|90953|90903|90954.1|90904.1|90952|90902|26
1641363390000|2022-01-05 06:16:30|90953.4|90903.4|90951.6|90901.6|90954.8|90904.8|90951.6|90901.6|18
1641363400000|2022-01-05 06:16:40|90951.5|90901.5|90970.4|90920.4|90973.4|90923.4|90951.5|90901.5|31
1641363410000|2022-01-05 06:16:50|90970.8|90920.8|90971.4|90921.4|90972|90922|90970.7|90920.7|13
1641363420000|2022-01-05 06:17:00|90971.3|90921.3|90976.1|90926.1|90976.1|90926.1|90971.1|90921.1|14
1641363430000|2022-01-05 06:17:10|90975.9|90925.9|90982.4|90932.4|90984.7|90934.7|90975.9|90925.9|36
1641363440000|2022-01-05 06:17:20|90982.3|90932.3|90979.5|90929.5|90982.9|90932.9|90979.5|90929.5|20
1641363450000|2022-01-05 06:17:30|90980.6|90930.6|90978.6|90928.6|90980.6|90930.6|90978.4|90928.4|11
1641363460000|2022-01-05 06:17:40|90978.1|90928.1|90980|90930|90981.4|90931.4|90978.1|90928.1|15
1641363470000|2022-01-05 06:17:50|90979.4|90929.4|90979.6|90929.6|90980|90930|90978.9|90928.9|15
1641363480000|2022-01-05 06:18:00|90979.9|90929.9|90981.9|90931.9|90983|90933|90978.5|90928.5|20
1641363490000|2022-01-05 06:18:10|90981.6|90931.6|90980.4|90930.4|90984|90934|90980.4|90930.4|33
1641363500000|2022-01-05 06:18:20|90980.1|90930.1|90979|90929|90981.2|90931.2|90978.2|90928.2|19
1641363510000|2022-01-05 06:18:30|90978.3|90928.3|90977.9|90927.9|90979.3|90929.3|90977.3|90927.3|21
1641363520000|2022-01-05 06:18:40|90978.1|90928.1|90990.8|90940.8|90992.5|90942.5|90978.1|90928.1|21
1641363530000|2022-01-05 06:18:50|90990.6|90940.6|90991.4|90941.4|90992.1|90942.1|90990.3|90940.3|11
1641363540000|2022-01-05 06:19:00|90990.5|90940.5|90991.9|90941.9|90992|90942|90990|90940|24
1641363550000|2022-01-05 06:19:10|90992.1|90942.1|90993.7|90943.7|90995.3|90945.3|90991.1|90941.1|40
1641363560000|2022-01-05 06:19:20|90993.9|90943.9|90994.4|90944.4|90996.1|90946.1|90993.3|90943.3|32
1641363570000|2022-01-05 06:19:30|90994.2|90944.2|90994.2|90944.2|90995.4|90945.4|90993.8|90943.8|22
1641363580000|2022-01-05 06:19:40|90994.3|90944.3|90994.5|90944.5|90995.5|90945.5|90993.7|90943.7|16
1641363590000|2022-01-05 06:19:50|90994.4|90944.4|90994.4|90944.4|90995.2|90945.2|90989.7|90939.7|38
1641363600000|2022-01-05 06:20:00|90994|90944|90993.1|90943.1|90994.8|90944.8|90991.2|90941.2|37
1641363610000|2022-01-05 06:20:10|90993|90943|90993.1|90943.1|90994.4|90944.4|90992.2|90942.2|18
1641363620000|2022-01-05 06:20:20|90993.3|90943.3|90996.1|90946.1|90996.5|90946.5|90993.2|90943.2|17
1641363630000|2022-01-05 06:20:30|90995|90945|90994.7|90944.7|90996.2|90946.2|90993.7|90943.7|33
1641363640000|2022-01-05 06:20:40|90994.8|90944.8|90993.5|90943.5|90994.9|90944.9|90993.5|90943.5|16
1641363650000|2022-01-05 06:20:50|90994|90944|90994.4|90944.4|90996.2|90946.2|90993.7|90943.7|12
1641363660000|2022-01-05 06:21:00|90994.5|90944.5|90994.2|90944.2|90995.6|90945.6|90993.4|90943.4|13
1641363670000|2022-01-05 06:21:10|90994.1|90944.1|91005.8|90955.8|91005.8|90955.8|90993.2|90943.2|15
1641363680000|2022-01-05 06:21:20|91011.7|90961.7|91012.9|90962.9|91017.7|90967.7|91003.5|90953.5|52
1641363690000|2022-01-05 06:21:30|91012.8|90962.8|90997.3|90947.3|91013.9|90963.9|90995.7|90945.7|47
1641363700000|2022-01-05 06:21:40|90997.4|90947.4|90998.1|90948.1|90999.7|90949.7|90997.1|90947.1|31
1641363710000|2022-01-05 06:21:50|90998.4|90948.4|90995.8|90945.8|90998.4|90948.4|90995.8|90945.8|23
1641363720000|2022-01-05 06:22:00|90996.1|90946.1|90995.5|90945.5|90997.2|90947.2|90995.2|90945.2|22
1641363730000|2022-01-05 06:22:10|90995.3|90945.3|90986.3|90936.3|90995.8|90945.8|90985.2|90935.2|30
1641363740000|2022-01-05 06:22:20|90987.1|90937.1|90987.3|90937.3|90987.9|90937.9|90985.9|90935.9|26
1641363750000|2022-01-05 06:22:30|90987.2|90937.2|90987.7|90937.7|90988.3|90938.3|90987.1|90937.1|18
1641363760000|2022-01-05 06:22:40|90987.5|90937.5|90983.5|90933.5|90987.5|90937.5|90983.5|90933.5|16
1641363770000|2022-01-05 06:22:50|90983.4|90933.4|90984.8|90934.8|90984.8|90934.8|90983.4|90933.4|12
1641363780000|2022-01-05 06:23:00|90984.1|90934.1|90985|90935|90986.2|90936.2|90983.2|90933.2|23
1641363790000|2022-01-05 06:23:10|90985.7|90935.7|90982.9|90932.9|90985.7|90935.7|90982.3|90932.3|19
1641363800000|2022-01-05 06:23:20|90983|90933|90982.6|90932.6|90984.7|90934.7|90982.2|90932.2|30
1641363810000|2022-01-05 06:23:30|90982.5|90932.5|90982.6|90932.6|90982.6|90932.6|90981.1|90931.1|14
1641363820000|2022-01-05 06:23:40|90982.3|90932.3|90980.7|90930.7|90982.7|90932.7|90980.6|90930.6|12
1641363830000|2022-01-05 06:23:50|90980.4|90930.4|90978.9|90928.9|90980.7|90930.7|90978.4|90928.4|31
1641363840000|2022-01-05 06:24:00|90978.8|90928.8|90976.4|90926.4|90980.2|90930.2|90976.4|90926.4|34
1641363850000|2022-01-05 06:24:10|90976.8|90926.8|90976.6|90926.6|90977.4|90927.4|90976|90926|33
1641363860000|2022-01-05 06:24:20|90976.3|90926.3|90977.8|90927.8|90977.8|90927.8|90975.8|90925.8|22
1641363870000|2022-01-05 06:24:30|90977.7|90927.7|90977.4|90927.4|90978.3|90928.3|90977|90927|12
1641363880000|2022-01-05 06:24:40|90977.9|90927.9|90982.7|90932.7|90982.7|90932.7|90971.8|90921.8|37
1641363890000|2022-01-05 06:24:50|90983.1|90933.1|90983.7|90933.7|90984.9|90934.9|90980.4|90930.4|28
1641363900000|2022-01-05 06:25:00|90983.8|90933.8|90992.5|90942.5|90993.8|90943.8|90983.3|90933.3|44
1641363910000|2022-01-05 06:25:10|90992.7|90942.7|90992.4|90942.4|90993.7|90943.7|90992.1|90942.1|22
1641363920000|2022-01-05 06:25:20|90991.9|90941.9|90993.1|90943.1|90993.3|90943.3|90991.6|90941.6|18
1641363930000|2022-01-05 06:25:30|90993.5|90943.5|90992.3|90942.3|90993.9|90943.9|90990.4|90940.4|23
1641363940000|2022-01-05 06:25:40|90992.5|90942.5|90992.4|90942.4|90993.2|90943.2|90992|90942|29
1641363950000|2022-01-05 06:25:50|90992.3|90942.3|90991.3|90941.3|90992.3|90942.3|90989.7|90939.7|25
1641363960000|2022-01-05 06:26:00|90991.8|90941.8|90994.9|90944.9|90995.5|90945.5|90991.1|90941.1|41
1641363970000|2022-01-05 06:26:10|90994.5|90944.5|90995.4|90945.4|90996.1|90946.1|90994.2|90944.2|22
1641363980000|2022-01-05 06:26:20|90995.6|90945.6|90998.5|90948.5|90998.5|90948.5|90995.6|90945.6|18
1641363990000|2022-01-05 06:26:30|90998.4|90948.4|90998|90948|90998.8|90948.8|90997.7|90947.7|17
1641364000000|2022-01-05 06:26:40|90998.3|90948.3|90997.1|90947.1|90999.1|90949.1|90996.5|90946.5|27
1641364010000|2022-01-05 06:26:50|90997.4|90947.4|90998.8|90948.8|90998.8|90948.8|90996.8|90946.8|25
1641364020000|2022-01-05 06:27:00|90998.9|90948.9|91005.2|90955.2|91005.2|90955.2|90997.1|90947.1|25
1641364030000|2022-01-05 06:27:10|91004.1|90954.1|91006.3|90956.3|91006.6|90956.6|91002.6|90952.6|33
1641364040000|2022-01-05 06:27:20|91005.9|90955.9|91008.4|90958.4|91008.4|90958.4|91005.6|90955.6|14
1641364050000|2022-01-05 06:27:30|91008|90958|91006.7|90956.7|91008|90958|91004.2|90954.2|28
1641364060000|2022-01-05 06:27:40|91006.8|90956.8|91000.2|90950.2|91007.3|90957.3|90998.9|90948.9|34
1641364070000|2022-01-05 06:27:50|90999.7|90949.7|91000.8|90950.8|91001.6|90951.6|90999.7|90949.7|18
1641364080000|2022-01-05 06:28:00|91000.7|90950.7|91001|90951|91001.9|90951.9|90999.4|90949.4|16
1641364090000|2022-01-05 06:28:10|91000.9|90950.9|90999.8|90949.8|91000.9|90950.9|90999.8|90949.8|8
1641364100000|2022-01-05 06:28:20|90999.5|90949.5|91000.4|90950.4|91001.3|90951.3|90999.5|90949.5|12
1641364110000|2022-01-05 06:28:30|91000.2|90950.2|91000.9|90950.9|91001.6|90951.6|90997.7|90947.7|32
1641364120000|2022-01-05 06:28:40|90999.7|90949.7|91001|90951|91001.2|90951.2|90999.7|90949.7|11
1641364130000|2022-01-05 06:28:50|91000.6|90950.6|91000.8|90950.8|91001.4|90951.4|90998.2|90948.2|12
1641364140000|2022-01-05 06:29:00|91000.7|90950.7|90997.7|90947.7|91000.7|90950.7|90997.7|90947.7|15
1641364150000|2022-01-05 06:29:10|90999|90949|90998|90948|91001.1|90951.1|90995.5|90945.5|20
1641364160000|2022-01-05 06:29:20|90999.1|90949.1|90991.7|90941.7|90999.1|90949.1|90990.1|90940.1|33
1641364170000|2022-01-05 06:29:30|90991.1|90941.1|90985.6|90935.6|90992.1|90942.1|90984.8|90934.8|31
1641364180000|2022-01-05 06:29:40|90986.9|90936.9|90989|90939|90989|90939|90985.3|90935.3|21
1641364190000|2022-01-05 06:29:50|90988.9|90938.9|90988.4|90938.4|90988.9|90938.9|90987.2|90937.2|12
1641364200000|2022-01-05 06:30:00|90988.3|90938.3|90987|90937|90988.6|90938.6|90985.4|90935.4|26
1641364210000|2022-01-05 06:30:10|90988.2|90938.2|90987.9|90937.9|90989.2|90939.2|90987.3|90937.3|21
1641364220000|2022-01-05 06:30:20|90987.7|90937.7|90987.4|90937.4|90988|90938|90983.6|90933.6|29
1641364230000|2022-01-05 06:30:30|90987|90937|90987.2|90937.2|90988.1|90938.1|90985|90935|28
1641364240000|2022-01-05 06:30:40|90987.1|90937.1|90986.7|90936.7|90988|90938|90986.2|90936.2|26
1641364250000|2022-01-05 06:30:50|90986.5|90936.5|90984.7|90934.7|90986.5|90936.5|90982.9|90932.9|24
1641364260000|2022-01-05 06:31:00|90984.5|90934.5|90982.9|90932.9|90985|90935|90981.1|90931.1|17
1641364270000|2022-01-05 06:31:10|90982.7|90932.7|90983.8|90933.8|90983.8|90933.8|90982.3|90932.3|15
1641364280000|2022-01-05 06:31:20|90983.5|90933.5|90985.3|90935.3|90985.7|90935.7|90981.1|90931.1|13
1641364290000|2022-01-05 06:31:30|90984.7|90934.7|90987.8|90937.8|90987.8|90937.8|90984.7|90934.7|9
1641364300000|2022-01-05 06:31:40|90987.5|90937.5|90985.7|90935.7|90987.5|90937.5|90984|90934|23
1641364310000|2022-01-05 06:31:50|90985.9|90935.9|90987.6|90937.6|90988.7|90938.7|90985.1|90935.1|19
1641364320000|2022-01-05 06:32:00|90988|90938|90987.4|90937.4|90988.4|90938.4|90986.9|90936.9|31
1641364330000|2022-01-05 06:32:10|90987.6|90937.6|90986|90936|90988.1|90938.1|90984.8|90934.8|15
1641364340000|2022-01-05 06:32:20|90986.1|90936.1|90987.3|90937.3|90987.8|90937.8|90986.1|90936.1|30
1641364350000|2022-01-05 06:32:30|90987.8|90937.8|90987.4|90937.4|90988|90938|90986.6|90936.6|26
1641364360000|2022-01-05 06:32:40|90985.3|90935.3|90982.1|90932.1|90986.3|90936.3|90982.1|90932.1|31
1641364370000|2022-01-05 06:32:50|90982|90932|90980.3|90930.3|90982.8|90932.8|90977.4|90927.4|36
1641364380000|2022-01-05 06:33:00|90980.4|90930.4|90979.8|90929.8|90981|90931|90978.9|90928.9|34
1641364390000|2022-01-05 06:33:10|90979.9|90929.9|90978.6|90928.6|90980.9|90930.9|90978.5|90928.5|19
1641364400000|2022-01-05 06:33:20|90978.8|90928.8|90980.2|90930.2|90980.5|90930.5|90977.9|90927.9|23
1641364410000|2022-01-05 06:33:30|90979.7|90929.7|90979.4|90929.4|90980.7|90930.7|90978.9|90928.9|22
1641364420000|2022-01-05 06:33:40|90979.5|90929.5|90978.7|90928.7|90980.1|90930.1|90977.8|90927.8|24
1641364430000|2022-01-05 06:33:50|90978.6|90928.6|90979.6|90929.6|90979.6|90929.6|90978.1|90928.1|17
1641364440000|2022-01-05 06:34:00|90979.3|90929.3|90978.2|90928.2|90979.9|90929.9|90978|90928|21
1641364450000|2022-01-05 06:34:10|90978|90928|90979.3|90929.3|90979.4|90929.4|90978|90928|17
1641364460000|2022-01-05 06:34:20|90979.1|90929.1|90978.2|90928.2|90979.6|90929.6|90976.3|90926.3|28
1641364470000|2022-01-05 06:34:30|90977.9|90927.9|90978.6|90928.6|90979.2|90929.2|90975.4|90925.4|21
1641364480000|2022-01-05 06:34:40|90978.1|90928.1|90977.6|90927.6|90979.3|90929.3|90977.2|90927.2|20
1641364490000|2022-01-05 06:34:50|90977.8|90927.8|90977.5|90927.5|90979.1|90929.1|90976.6|90926.6|22
1641364500000|2022-01-05 06:35:00|90977.2|90927.2|90977.5|90927.5|90977.5|90927.5|90976.4|90926.4|20
1641364510000|2022-01-05 06:35:10|90976.5|90926.5|90977.4|90927.4|90977.8|90927.8|90976.4|90926.4|12
1641364520000|2022-01-05 06:35:20|90978.7|90928.7|90975.8|90925.8|90979|90929|90975.8|90925.8|15
1641364530000|2022-01-05 06:35:30|90974.5|90924.5|90977.7|90927.7|90978.7|90928.7|90974.5|90924.5|31
1641364540000|2022-01-05 06:35:40|90977.6|90927.6|90977.6|90927.6|90979.2|90929.2|90976.2|90926.2|25
1641364550000|2022-01-05 06:35:50|90978.6|90928.6|90976.9|90926.9|90978.6|90928.6|90975.3|90925.3|22
1641364560000|2022-01-05 06:36:00|90976.5|90926.5|90972.9|90922.9|90976.5|90926.5|90972.6|90922.6|30
1641364570000|2022-01-05 06:36:10|90972.3|90922.3|90974.6|90924.6|90974.6|90924.6|90970.5|90920.5|15
1641364580000|2022-01-05 06:36:20|90976|90926|90976.7|90926.7|90976.7|90926.7|90974.1|90924.1|30
1641364590000|2022-01-05 06:36:30|90976.1|90926.1|90973.6|90923.6|90976.9|90926.9|90973|90923|27
1641364600000|2022-01-05 06:36:40|90973.9|90923.9|90971|90921|90973.9|90923.9|90971|90921|34
1641364610000|2022-01-05 06:36:50|90971.6|90921.6|90971.4|90921.4|90972.6|90922.6|90970|90920|17
1641364620000|2022-01-05 06:37:00|90971.3|90921.3|90966.5|90916.5|90971.3|90921.3|90965.7|90915.7|31
1641364630000|2022-01-05 06:37:10|90966|90916|90961.5|90911.5|90966.6|90916.6|90960.6|90910.6|39
1641364640000|2022-01-05 06:37:20|90961.7|90911.7|90961.1|90911.1|90962.5|90912.5|90960.6|90910.6|29
1641364650000|2022-01-05 06:37:30|90961.2|90911.2|90961.2|90911.2|90962.5|90912.5|90960.5|90910.5|25
1641364660000|2022-01-05 06:37:40|90960.9|90910.9|90960.2|90910.2|90960.9|90910.9|90959.3|90909.3|26
1641364670000|2022-01-05 06:37:50|90959.5|90909.5|90963.8|90913.8|90963.8|90913.8|90959.5|90909.5|30
1641364680000|2022-01-05 06:38:00|90961.8|90911.8|90961.8|90911.8|90963.2|90913.2|90959.9|90909.9|25
1641364690000|2022-01-05 06:38:10|90961.7|90911.7|90960.6|90910.6|90962.4|90912.4|90960.5|90910.5|24
1641364700000|2022-01-05 06:38:20|90960.1|90910.1|90961.3|90911.3|90962.3|90912.3|90959.9|90909.9|15
1641364710000|2022-01-05 06:38:30|90960.8|90910.8|90961.5|90911.5|90961.8|90911.8|90960|90910|25
1641364720000|2022-01-05 06:38:40|90961.3|90911.3|90963.8|90913.8|90964|90914|90960.4|90910.4|30
1641364730000|2022-01-05 06:38:50|90963.4|90913.4|90972|90922|90972.1|90922.1|90962.9|90912.9|28
1641364740000|2022-01-05 06:39:00|90974.3|90924.3|90969.7|90919.7|90974.3|90924.3|90968.6|90918.6|29
1641364750000|2022-01-05 06:39:10|90969|90919|90968.4|90918.4|90969|90919|90967.3|90917.3|16
1641364760000|2022-01-05 06:39:20|90968.3|90918.3|90966.6|90916.6|90968.9|90918.9|90966.5|90916.5|18
1641364770000|2022-01-05 06:39:30|90967|90917|90967.5|90917.5|90967.6|90917.6|90966.1|90916.1|16
1641364780000|2022-01-05 06:39:40|90967.4|90917.4|90957.2|90907.2|90972|90922|90955.3|90905.3|35
1641364790000|2022-01-05 06:39:50|90956.7|90906.7|90950.5|90900.5|90956.9|90906.9|90946.5|90896.5|30
1641364800000|2022-01-05 06:40:00|90949.4|90899.4|90949|90899|90950.8|90900.8|90947.1|90897.1|27
1641364810000|2022-01-05 06:40:10|90948.9|90898.9|90948.7|90898.7|90950.9|90900.9|90948.7|90898.7|16
1641364820000|2022-01-05 06:40:20|90948.8|90898.8|90945.5|90895.5|90951.8|90901.8|90945.1|90895.1|23
1641364830000|2022-01-05 06:40:30|90945.3|90895.3|90950.8|90900.8|90951.2|90901.2|90945|90895|28
1641364840000|2022-01-05 06:40:40|90951.8|90901.8|90948.5|90898.5|90951.8|90901.8|90945.4|90895.4|17
1641364850000|2022-01-05 06:40:50|90949.2|90899.2|90949.3|90899.3|90949.4|90899.4|90948.4|90898.4|21
1641364860000|2022-01-05 06:41:00|90949.4|90899.4|90946.2|90896.2|90949.7|90899.7|90946.2|90896.2|27
1641364870000|2022-01-05 06:41:10|90946|90896|90950.1|90900.1|90950.1|90900.1|90945.9|90895.9|17
1641364880000|2022-01-05 06:41:20|90950|90900|90949.1|90899.1|90950|90900|90942.8|90892.8|21
1641364890000|2022-01-05 06:41:30|90947.3|90897.3|90946|90896|90949.5|90899.5|90945.2|90895.2|17
1641364900000|2022-01-05 06:41:40|90946.2|90896.2|90944.1|90894.1|90948|90898|90943.1|90893.1|21
1641364910000|2022-01-05 06:41:50|90944.6|90894.6|90945.5|90895.5|90945.9|90895.9|90944.3|90894.3|16
1641364920000|2022-01-05 06:42:00|90945.8|90895.8|90947.7|90897.7|90947.9|90897.9|90945.6|90895.6|20
1641364930000|2022-01-05 06:42:10|90946.1|90896.1|90945|90895|90946.1|90896.1|90943.5|90893.5|28
1641364940000|2022-01-05 06:42:20|90945.6|90895.6|90948|90898|90948.3|90898.3|90944.7|90894.7|29
1641364950000|2022-01-05 06:42:30|90948.1|90898.1|90947.7|90897.7|90948.4|90898.4|90946.6|90896.6|11
1641364960000|2022-01-05 06:42:40|90947.8|90897.8|90949|90899|90949.1|90899.1|90947.8|90897.8|12
1641364970000|2022-01-05 06:42:50|90946|90896|90946.1|90896.1|90948.5|90898.5|90945.6|90895.6|15
1641364980000|2022-01-05 06:43:00|90946.2|90896.2|90944.6|90894.6|90947.2|90897.2|90944.6|90894.6|9
1641364990000|2022-01-05 06:43:10|90944.5|90894.5|90946|90896|90947.4|90897.4|90940|90890|19
1641365000000|2022-01-05 06:43:20|90946.8|90896.8|90943.9|90893.9|90946.8|90896.8|90942.5|90892.5|22
1641365010000|2022-01-05 06:43:30|90944.3|90894.3|90934.9|90884.9|90944.4|90894.4|90933.4|90883.4|37
1641365020000|2022-01-05 06:43:40|90935.2|90885.2|90933.7|90883.7|90937.4|90887.4|90933.7|90883.7|20
1641365030000|2022-01-05 06:43:50|90934.8|90884.8|90934|90884|90935|90885|90933.7|90883.7|19
1641365040000|2022-01-05 06:44:00|90933.7|90883.7|90934.6|90884.6|90937.6|90887.6|90932.3|90882.3|22
1641365050000|2022-01-05 06:44:10|90936|90886|90932.5|90882.5|90936|90886|90932.5|90882.5|21
1641365060000|2022-01-05 06:44:20|90934.8|90884.8|90932.7|90882.7|90934.8|90884.8|90931|90881|9
1641365070000|2022-01-05 06:44:30|90935.9|90885.9|90933.3|90883.3|90936.2|90886.2|90933.3|90883.3|16
1641365080000|2022-01-05 06:44:40|90932.2|90882.2|90934.9|90884.9|90935.1|90885.1|90932.2|90882.2|15
1641365090000|2022-01-05 06:44:50|90935|90885|90942.6|90892.6|90942.8|90892.8|90935|90885|28
1641365100000|2022-01-05 06:45:00|90942.1|90892.1|90944.1|90894.1|90944.2|90894.2|90941.5|90891.5|28
1641365110000|2022-01-05 06:45:10|90943.8|90893.8|90944.4|90894.4|90944.4|90894.4|90943.3|90893.3|9
1641365120000|2022-01-05 06:45:20|90942.5|90892.5|90943.2|90893.2|90944.1|90894.1|90942.3|90892.3|20
1641365130000|2022-01-05 06:45:30|90943.4|90893.4|90943.8|90893.8|90945.6|90895.6|90942.1|90892.1|41
1641365140000|2022-01-05 06:45:40|90943.6|90893.6|90944.3|90894.3|90946|90896|90943.1|90893.1|31
1641365150000|2022-01-05 06:45:50|90944.4|90894.4|90945.4|90895.4|90945.7|90895.7|90944.4|90894.4|28
1641365160000|2022-01-05 06:46:00|90945.3|90895.3|90945.9|90895.9|90946.6|90896.6|90943.2|90893.2|28
1641365170000|2022-01-05 06:46:10|90944.5|90894.5|90945.5|90895.5|90946.3|90896.3|90944.5|90894.5|34
1641365180000|2022-01-05 06:46:20|90944.9|90894.9|90941.9|90891.9|90944.9|90894.9|90940.1|90890.1|33
1641365190000|2022-01-05 06:46:30|90942.9|90892.9|90943|90893|90944.1|90894.1|90942|90892|23
1641365200000|2022-01-05 06:46:40|90943.2|90893.2|90944.2|90894.2|90944.8|90894.8|90943.2|90893.2|27
1641365210000|2022-01-05 06:46:50|90944.3|90894.3|90944.4|90894.4|90944.9|90894.9|90943.2|90893.2|18
1641365220000|2022-01-05 06:47:00|90944.3|90894.3|90945|90895|90945|90895|90944.1|90894.1|17
1641365230000|2022-01-05 06:47:10|90944.9|90894.9|90947|90897|90948.1|90898.1|90944.3|90894.3|27
1641365240000|2022-01-05 06:47:20|90947.7|90897.7|90945.6|90895.6|90948.4|90898.4|90944.8|90894.8|41
1641365250000|2022-01-05 06:47:30|90945.7|90895.7|90945.7|90895.7|90945.8|90895.8|90944.9|90894.9|23
1641365260000|2022-01-05 06:47:40|90945.1|90895.1|90945.4|90895.4|90945.8|90895.8|90944.5|90894.5|25
1641365270000|2022-01-05 06:47:50|90945.7|90895.7|90945|90895|90946.7|90896.7|90945|90895|18
1641365280000|2022-01-05 06:48:00|90945.1|90895.1|90946.4|90896.4|90947.1|90897.1|90945.1|90895.1|31
1641365290000|2022-01-05 06:48:10|90945.7|90895.7|90946.8|90896.8|90949.5|90899.5|90945.7|90895.7|33
1641365300000|2022-01-05 06:48:20|90946.3|90896.3|90945.8|90895.8|90947.4|90897.4|90945.4|90895.4|22
1641365310000|2022-01-05 06:48:30|90945.9|90895.9|90946.4|90896.4|90946.8|90896.8|90945.6|90895.6|24
1641365320000|2022-01-05 06:48:40|90946.5|90896.5|90946|90896|90946.9|90896.9|90945|90895|35
1641365330000|2022-01-05 06:48:50|90945.9|90895.9|90947.1|90897.1|90948.1|90898.1|90945.6|90895.6|23
1641365340000|2022-01-05 06:49:00|90946.2|90896.2|90946.6|90896.6|90947|90897|90946.2|90896.2|20
1641365350000|2022-01-05 06:49:10|90946.7|90896.7|90946.2|90896.2|90947|90897|90945.8|90895.8|25
1641365360000|2022-01-05 06:49:20|90946.1|90896.1|90946.5|90896.5|90947.1|90897.1|90945.9|90895.9|27
1641365370000|2022-01-05 06:49:30|90946.4|90896.4|90946.5|90896.5|90947.2|90897.2|90946.1|90896.1|24
1641365380000|2022-01-05 06:49:40|90946.4|90896.4|90946|90896|90947.3|90897.3|90945.4|90895.4|23
1641365390000|2022-01-05 06:49:50|90945.5|90895.5|90947.2|90897.2|90947.7|90897.7|90945.5|90895.5|27
1641365400000|2022-01-05 06:50:00|90946.7|90896.7|90948.3|90898.3|90948.5|90898.5|90945.9|90895.9|31
1641365410000|2022-01-05 06:50:10|90948|90898|90957.1|90907.1|90961.1|90911.1|90948|90898|39
1641365420000|2022-01-05 06:50:20|90954.8|90904.8|90950.6|90900.6|90956.3|90906.3|90949.5|90899.5|41
1641365430000|2022-01-05 06:50:30|90950.2|90900.2|90951.4|90901.4|90952|90902|90949.3|90899.3|30
1641365440000|2022-01-05 06:50:40|90951.3|90901.3|90952.2|90902.2|90952.2|90902.2|90951.3|90901.3|7
1641365450000|2022-01-05 06:50:50|90952.1|90902.1|90955.1|90905.1|90956.3|90906.3|90951.3|90901.3|31
1641365460000|2022-01-05 06:51:00|90955.7|90905.7|90955.6|90905.6|90955.9|90905.9|90954.1|90904.1|24
1641365470000|2022-01-05 06:51:10|90955.7|90905.7|90955.3|90905.3|90955.8|90905.8|90955|90905|13
1641365480000|2022-01-05 06:51:20|90955.1|90905.1|90953.9|90903.9|90956.3|90906.3|90911.1|90860.8|49
1641365490000|2022-01-05 06:51:30|90949.6|90899.6|90958.7|90908.7|90960.4|90910.4|90949.6|90899.6|41
1641365500000|2022-01-05 06:51:40|90959.5|90909.5|90958.7|90908.7|90959.8|90909.8|90958|90908|32
1641365510000|2022-01-05 06:51:50|90958|90908|90957.1|90907.1|90959.2|90909.2|90957.1|90907.1|15
1641365520000|2022-01-05 06:52:00|90956.7|90906.7|90956.8|90906.8|90958.2|90908.2|90956.7|90906.7|18
1641365530000|2022-01-05 06:52:10|90956.5|90906.5|90957.2|90907.2|90959.5|90909.5|90956.5|90906.5|26
1641365540000|2022-01-05 06:52:20|90958.4|90908.4|90960.6|90910.6|90963.5|90913.5|90957.2|90907.2|32
1641365550000|2022-01-05 06:52:30|90961|90911|90960.6|90910.6|90961.2|90911.2|90960|90910|18
1641365560000|2022-01-05 06:52:40|90960.2|90910.2|90960.5|90910.5|90961.7|90911.7|90960.2|90910.2|15
1641365570000|2022-01-05 06:52:50|90960.6|90910.6|90961.6|90911.6|90961.6|90911.6|90960.6|90910.6|8
1641365580000|2022-01-05 06:53:00|90959.5|90909.5|90959.1|90909.1|90959.5|90909.5|90958.5|90908.5|23
1641365590000|2022-01-05 06:53:10|90959.2|90909.2|90957.7|90907.7|90959.8|90909.8|90957.7|90907.7|11
1641365600000|2022-01-05 06:53:20|90958.3|90908.3|90960|90910|90960|90910|90957.9|90907.9|17
1641365610000|2022-01-05 06:53:30|90959|90909|90958.9|90908.9|90960.2|90910.2|90958.8|90908.8|18
1641365620000|2022-01-05 06:53:40|90958.8|90908.8|90958.4|90908.4|90958.8|90908.8|90958.4|90908.4|9
1641365630000|2022-01-05 06:53:50|90958.6|90908.6|90957.7|90907.7|90958.6|90908.6|90957.7|90907.7|9
1641365640000|2022-01-05 06:54:00|90958.6|90908.6|90959.5|90909.5|90961.2|90911.2|90958.6|90908.6|21
1641365650000|2022-01-05 06:54:10|90959.7|90909.7|90960.6|90910.6|90961.1|90911.1|90959.1|90909.1|7
1641365660000|2022-01-05 06:54:20|90960.5|90910.5|90960.3|90910.3|90961.5|90911.5|90959.6|90909.6|9
1641365670000|2022-01-05 06:54:30|90960.1|90910.1|90961.6|90911.6|90961.8|90911.8|90960.1|90910.1|18
1641365680000|2022-01-05 06:54:40|90961.2|90911.2|90958.4|90908.4|90961.2|90911.2|90958.4|90908.4|12
1641365690000|2022-01-05 06:54:50|90958.7|90908.7|90961.7|90911.7|90961.7|90911.7|90958.6|90908.6|11
1641365700000|2022-01-05 06:55:00|90961.3|90911.3|90959.8|90909.8|90961.7|90911.7|90958.8|90908.8|16
1641365710000|2022-01-05 06:55:10|90961.6|90911.6|90961.9|90911.9|90961.9|90911.9|90959.7|90909.7|4
1641365720000|2022-01-05 06:55:20|90961.3|90911.3|90954.5|90904.5|90961.8|90911.8|90953.3|90903.3|25
1641365730000|2022-01-05 06:55:30|90955.2|90905.2|90954|90904|90955.4|90905.4|90953.2|90903.2|27
1641365740000|2022-01-05 06:55:40|90953.9|90903.9|90950.4|90900.4|90954|90904|90948.1|90898.1|25
1641365750000|2022-01-05 06:55:50|90950.1|90900.1|90949.9|90899.9|90950.1|90900.1|90948.9|90898.9|25
1641365760000|2022-01-05 06:56:00|90949.8|90899.8|90948.3|90898.3|90950.3|90900.3|90948.2|90898.2|23
1641365770000|2022-01-05 06:56:10|90948.2|90898.2|90944.9|90894.9|90949.2|90899.2|90942.4|90892.4|32
1641365780000|2022-01-05 06:56:20|90944.1|90894.1|90941.1|90891.1|90945.1|90895.1|90941|90891|15
1641365790000|2022-01-05 06:56:30|90941.3|90891.3|90941.2|90891.2|90941.7|90891.7|90941.2|90891.2|7
1641365800000|2022-01-05 06:56:40|90942.7|90892.7|90939.8|90889.8|90944.4|90894.4|90939.1|90889.1|18
1641365810000|2022-01-05 06:56:50|90939.7|90889.7|90941.2|90891.2|90941.9|90891.9|90939.1|90889.1|18
1641365820000|2022-01-05 06:57:00|90940.5|90890.5|90940.1|90890.1|90941.2|90891.2|90939|90889|25
1641365830000|2022-01-05 06:57:10|90940.8|90890.8|90950.5|90900.5|90951.2|90901.2|90939.2|90889.2|41
1641365840000|2022-01-05 06:57:20|90951.1|90901.1|90950.1|90900.1|90952.6|90902.6|90948.6|90898.6|18
1641365850000|2022-01-05 06:57:30|90949.4|90899.4|90950.7|90900.7|90950.8|90900.8|90949.4|90899.4|16
1641365860000|2022-01-05 06:57:40|90950.9|90900.9|90951.2|90901.2|90951.5|90901.5|90950.4|90900.4|17
1641365870000|2022-01-05 06:57:50|90951.1|90901.1|90950.6|90900.6|90952|90902|90950.6|90900.6|19
1641365880000|2022-01-05 06:58:00|90950.7|90900.7|90950.4|90900.4|90965.7|90902.5|90948.4|90883.3|9
1641365890000|2022-01-05 06:58:10|90949.9|90899.9|90949.8|90899.8|90952.4|90902.4|90949.8|90899.8|15
1641365900000|2022-01-05 06:58:20|90951|90901|90955.5|90905.5|90956.2|90906.2|90951|90901|40
1641365910000|2022-01-05 06:58:30|90954.8|90904.8|90956.1|90906.1|90956.5|90906.5|90953.8|90903.8|30
1641365920000|2022-01-05 06:58:40|90955.7|90905.7|90954.3|90904.3|90957|90907|90954.2|90904.2|23
1641365930000|2022-01-05 06:58:50|90954.2|90904.2|90958.3|90908.3|90958.8|90908.8|90954.2|90904.2|24
1641365940000|2022-01-05 06:59:00|90957.5|90907.5|90958.2|90908.2|90959.2|90909.2|90957.2|90907.2|22
1641365950000|2022-01-05 06:59:10|90958.5|90908.5|90957.8|90907.8|90958.8|90908.8|90956.1|90906.1|18
1641365960000|2022-01-05 06:59:20|90957.7|90907.7|90958.8|90908.8|90961.4|90911.4|90957.7|90907.7|9
1641365970000|2022-01-05 06:59:30|90959.6|90909.6|90955.6|90905.6|90959.6|90909.6|90954.7|90904.7|20
1641365980000|2022-01-05 06:59:40|90956|90906|90956.1|90906.1|90956.3|90906.3|90954|90904|29
1641365990000|2022-01-05 06:59:50|90956|90906|90950.7|90900.7|90956.3|90906.3|90950|90900|28
1641366000000|2022-01-05 07:00:00|90949.3|90899.3|90945.9|90895.9|90952.9|90902.9|90941.7|90891.7|53
1641366010000|2022-01-05 07:00:10|90946.2|90896.2|90946.2|90896.2|90948|90898|90945.3|90895.3|41
1641366020000|2022-01-05 07:00:20|90946|90896|90946.5|90896.5|90947.2|90897.2|90945.7|90895.7|17
1641366030000|2022-01-05 07:00:30|90946.9|90896.9|90947.1|90897.1|90948.4|90898.4|90946.2|90896.2|19
1641366040000|2022-01-05 07:00:40|90947|90897|90948.7|90898.7|90949.1|90899.1|90945.4|90895.4|19
1641366050000|2022-01-05 07:00:50|90951.4|90901.4|90950.4|90900.4|90951.4|90901.4|90948.1|90898.1|25
1641366060000|2022-01-05 07:01:00|90949.7|90899.7|90949.7|90899.7|90951.2|90901.2|90946.8|90896.8|40
1641366070000|2022-01-05 07:01:10|90949.4|90899.4|90949.2|90899.2|90949.4|90899.4|90948.2|90898.2|10
1641366080000|2022-01-05 07:01:20|90948.9|90898.9|90948.6|90898.6|90949.3|90899.3|90948|90898|14
1641366090000|2022-01-05 07:01:30|90948.3|90898.3|90955.4|90905.4|90957|90907|90948.3|90898.3|25
1641366100000|2022-01-05 07:01:40|90955.1|90905.1|90955|90905|90956.2|90906.2|90954.1|90904.1|31
1641366110000|2022-01-05 07:01:50|90955.3|90905.3|90952|90902|90956.2|90906.2|90950.3|90900.3|28
1641366120000|2022-01-05 07:02:00|90951.7|90901.7|90953.8|90903.8|90953.8|90908.2|90933.2|90895.5|35
1641366130000|2022-01-05 07:02:10|90952.3|90902.3|90953.8|90903.8|90954|90904|90951.6|90901.6|21
1641366140000|2022-01-05 07:02:20|90953.7|90903.7|90952|90902|90953.7|90903.7|90952|90902|16
1641366150000|2022-01-05 07:02:30|90951.9|90901.9|90948.8|90898.8|90952.4|90912.1|90935.4|90897.4|27
1641366160000|2022-01-05 07:02:40|90948.7|90898.7|90947.6|90897.6|90948.7|90898.7|90946.3|90896.3|26
1641366170000|2022-01-05 07:02:50|90947.4|90897.4|90947|90897|90951.2|90901.2|90946.8|90896.8|16
1641366180000|2022-01-05 07:03:00|90947.2|90897.2|90948.9|90898.9|90949.8|90899.8|90947.2|90897.2|33
1641366190000|2022-01-05 07:03:10|90948.6|90898.6|90944.8|90894.8|90948.8|90898.8|90943.1|90893.1|27
1641366200000|2022-01-05 07:03:20|90942.8|90892.8|90944.3|90894.3|90944.9|90894.9|90941.2|90891.2|27
1641366210000|2022-01-05 07:03:30|90944.9|90894.9|90942.3|90892.3|90944.9|90894.9|90942.2|90892.2|14
1641366220000|2022-01-05 07:03:40|90942.8|90892.8|90945.1|90895.1|90945.1|90895.1|90942.1|90892.1|9
1641366230000|2022-01-05 07:03:50|90942.9|90892.9|90944.4|90894.4|90947.1|90897.1|90942.8|90892.8|36
1641366240000|2022-01-05 07:04:00|90943.9|90893.9|90945.3|90895.3|90945.6|90906.5|90926.7|90891.5|20
1641366250000|2022-01-05 07:04:10|90945|90895|90947.5|90897.5|90947.5|90897.5|90943.9|90893.9|24
1641366260000|2022-01-05 07:04:20|90946.1|90896.1|90946.2|90896.2|90946.9|90896.9|90945|90895|16
1641366270000|2022-01-05 07:04:30|90945.1|90895.1|90946.3|90896.3|90947.6|90897.6|90945.1|90895.1|28
1641366280000|2022-01-05 07:04:40|90946.4|90896.4|90947.5|90897.5|90947.9|90897.9|90946.2|90896.2|15
1641366290000|2022-01-05 07:04:50|90947.2|90897.2|90947.3|90897.3|90947.8|90897.8|90946.7|90896.7|23
1641366300000|2022-01-05 07:05:00|90947.5|90897.5|90948.3|90898.3|90949.3|90899.3|90947.1|90897.1|25
1641366310000|2022-01-05 07:05:10|90948.4|90898.4|90947.2|90897.2|90948.4|90898.4|90945.5|90895.5|17
1641366320000|2022-01-05 07:05:20|90947|90897|90940.1|90890.1|90947.4|90897.4|90938.8|90888.8|34
1641366330000|2022-01-05 07:05:30|90939.6|90889.6|90939|90889|90940|90890|90938.4|90888.4|21
1641366340000|2022-01-05 07:05:40|90938.7|90888.7|90933.3|90883.3|90938.7|90888.7|90932.9|90882.9|40
1641366350000|2022-01-05 07:05:50|90932.9|90882.9|90930.5|90880.5|90933.9|90883.9|90927.1|90877.1|46
1641366360000|2022-01-05 07:06:00|90930.4|90880.4|90943.1|90893.1|90944.5|90894.5|90930|90880|40
1641366370000|2022-01-05 07:06:10|90943.4|90893.4|90937.1|90887.1|90943.4|90893.4|90936.4|90886.4|35
1641366380000|2022-01-05 07:06:20|90937.3|90887.3|90938.2|90888.2|90940.7|90890.7|90936.4|90886.4|46
1641366390000|2022-01-05 07:06:30|90937.9|90887.9|90939|90889|90940.1|90890.1|90937.8|90887.8|26
1641366400000|2022-01-05 07:06:40|90939.4|90889.4|90939.2|90889.2|90940.2|90890.2|90938.2|90888.2|24
1641366410000|2022-01-05 07:06:50|90939.3|90889.3|90932.3|90882.3|90939.3|90889.3|90931.3|90881.3|27
1641366420000|2022-01-05 07:07:00|90933|90883|90935.3|90885.3|90937|90887|90931.4|90881.4|19
1641366430000|2022-01-05 07:07:10|90935.4|90885.4|90938.9|90888.9|90942|90892|90934.8|90884.8|32
1641366440000|2022-01-05 07:07:20|90938.7|90888.7|90937.9|90887.9|90939.1|90889.1|90937.2|90887.2|15
1641366450000|2022-01-05 07:07:30|90938.4|90888.4|90937.1|90887.1|90938.4|90888.4|90936.6|90886.6|19
1641366460000|2022-01-05 07:07:40|90937.6|90887.6|90927|90877|90937.6|90887.6|90925.5|90875.5|37
1641366470000|2022-01-05 07:07:50|90927.6|90877.6|90924.8|90874.8|90927.6|90877.6|90924.1|90874.1|28
1641366480000|2022-01-05 07:08:00|90924.7|90874.7|90920.5|90870.5|90924.7|90874.7|90919.6|90869.6|38
1641366490000|2022-01-05 07:08:10|90921.9|90871.9|90920.6|90870.6|90921.9|90871.9|90920.2|90870.2|23
1641366500000|2022-01-05 07:08:20|90920.5|90870.5|90920.3|90870.3|90921.4|90871.4|90915.9|90865.9|41
1641366510000|2022-01-05 07:08:30|90920.7|90870.7|90920|90870|90920.7|90870.7|90917|90867|29
1641366520000|2022-01-05 07:08:40|90920.6|90870.6|90918.7|90868.7|90920.6|90870.6|90918.3|90868.3|23
1641366530000|2022-01-05 07:08:50|90918.2|90868.2|90919.6|90869.6|90920.4|90870.4|90918.2|90868.2|14
1641366540000|2022-01-05 07:09:00|90919.3|90869.3|90917|90867|90919.5|90869.5|90916.5|90866.5|20
1641366550000|2022-01-05 07:09:10|90917.2|90867.2|90919.3|90869.3|90921.9|90871.9|90916.9|90866.9|30
1641366560000|2022-01-05 07:09:20|90920.4|90870.4|90924.4|90874.4|90924.5|90887.5|90912.5|90868.5|27
1641366570000|2022-01-05 07:09:30|90923.7|90873.7|90920.2|90870.2|90923.7|90873.7|90919.3|90869.3|40
1641366580000|2022-01-05 07:09:40|90920.5|90870.5|90913.7|90863.7|90920.7|90870.7|90913.5|90863.5|26
1641366590000|2022-01-05 07:09:50|90912|90862|90911.8|90861.8|90913.9|90863.9|90910.5|90860.5|26
1641366600000|2022-01-05 07:10:00|90912.1|90862.1|90911.9|90861.9|90915.1|90865.1|90911.8|90861.8|27
1641366610000|2022-01-05 07:10:10|90912.1|90862.1|90913.3|90863.3|90914.6|90864.6|90912.1|90862.1|21
1641366620000|2022-01-05 07:10:20|90912.9|90862.9|90910|90860|90913.6|90863.6|90909.2|90859.2|24
1641366630000|2022-01-05 07:10:30|90910.5|90860.5|90908.5|90858.5|90911.5|90861.5|90908|90858|27
1641366640000|2022-01-05 07:10:40|90908.4|90858.4|90903.2|90853.2|90912.2|90862.2|90902.5|90852.5|24
1641366650000|2022-01-05 07:10:50|90903.4|90853.4|90903.4|90853.4|90904.5|90854.5|90903|90853|20
1641366660000|2022-01-05 07:11:00|90903.5|90853.5|90891.7|90841.7|90906.8|90856.8|90891.5|90841.5|26
1641366670000|2022-01-05 07:11:10|90891.6|90841.6|90900.9|90850.9|90905.8|90867|90887.6|90837.6|41
1641366680000|2022-01-05 07:11:20|90901.7|90851.7|90897|90847|90904.3|90854.3|90895.4|90845.4|49
1641366690000|2022-01-05 07:11:30|90895.9|90845.9|90896.9|90846.9|90898.4|90848.4|90895|90845|39
1641366700000|2022-01-05 07:11:40|90897.6|90847.6|90897.9|90847.9|90898.7|90848.7|90895.8|90845.8|26
1641366710000|2022-01-05 07:11:50|90896.6|90846.6|90895.9|90845.9|90896.9|90846.9|90895.9|90845.9|25
1641366720000|2022-01-05 07:12:00|90893.1|90843.1|90896.1|90846.1|90899.1|90849.1|90893.1|90843.1|27
1641366730000|2022-01-05 07:12:10|90896.2|90846.2|90895|90845|90897.3|90847.3|90894.9|90844.9|22
1641366740000|2022-01-05 07:12:20|90894.5|90844.5|90894.6|90844.6|90895.1|90845.1|90894.3|90844.3|18
1641366750000|2022-01-05 07:12:30|90894.4|90844.4|90892.6|90842.6|90894.5|90844.5|90890.3|90840.3|34
1641366760000|2022-01-05 07:12:40|90893.2|90843.2|90892.2|90842.2|90893.3|90843.3|90892.2|90842.2|13
1641366770000|2022-01-05 07:12:50|90892.3|90842.3|90886|90861|90895.5|90861|90886|90841.8|18
1641366780000|2022-01-05 07:13:00|90897.7|90847.7|90900|90850|90900.5|90850.5|90896.9|90846.9|32
1641366790000|2022-01-05 07:13:10|90899.9|90849.9|90899.3|90849.3|90900|90850|90899|90849|23
1641366800000|2022-01-05 07:13:20|90899.1|90849.1|90898.1|90848.1|90900.3|90850.3|90898.1|90848.1|11
1641366810000|2022-01-05 07:13:30|90898|90848|90898.3|90848.3|90898.7|90848.7|90897.1|90847.1|15
1641366820000|2022-01-05 07:13:40|90898.2|90848.2|90891.4|90841.4|90898.2|90848.2|90890.2|90840.2|32
1641366830000|2022-01-05 07:13:50|90892.6|90842.6|90890.8|90840.8|90892.6|90842.6|90890.8|90840.8|20
1641366840000|2022-01-05 07:14:00|90890.9|90840.9|90888.7|90838.7|90891.6|90841.6|90887|90837|39
1641366850000|2022-01-05 07:14:10|90889|90839|90890.9|90840.9|90893.1|90856.6|90881.6|90838.5|36
1641366860000|2022-01-05 07:14:20|90890.6|90840.6|90898.4|90848.4|90899.5|90849.5|90890.4|90840.4|27
1641366870000|2022-01-05 07:14:30|90898.8|90848.8|90897.4|90847.4|90898.8|90848.8|90896.8|90846.8|22
1641366880000|2022-01-05 07:14:40|90897.3|90847.3|90897.7|90847.7|90898.7|90848.7|90897.1|90847.1|32
1641366890000|2022-01-05 07:14:50|90897.8|90847.8|90897.1|90847.1|90901.7|90851.7|90897.1|90847.1|31
1641366900000|2022-01-05 07:15:00|90897|90847|90895.2|90845.2|90898|90848|90894.7|90844.7|34
1641366910000|2022-01-05 07:15:10|90894.5|90844.5|90899.7|90849.7|90907.6|90867.2|90889.6|90844.2|35
1641366920000|2022-01-05 07:15:20|90902.2|90852.2|90931.1|90881.1|90933.7|90883.7|90899.7|90849.7|42
1641366930000|2022-01-05 07:15:30|90931.3|90881.3|90944.7|90894.7|90946.3|90896.3|90931.2|90881.2|51
1641366940000|2022-01-05 07:15:40|90945.6|90895.6|90941.4|90891.4|90945.6|90895.6|90928.1|90878.1|34
1641366950000|2022-01-05 07:15:50|90941.3|90891.3|90942.6|90892.6|90946|90896|90941.1|90891.1|27
1641366960000|2022-01-05 07:16:00|90942.2|90892.2|90933.2|90883.2|90944.4|90894.4|90931.8|90881.8|47
1641366970000|2022-01-05 07:16:10|90931.8|90881.8|90932.1|90882.1|90934.5|90884.5|90930|90880|41
1641366980000|2022-01-05 07:16:20|90932.9|90882.9|90933.9|90883.9|90935|90885|90931.9|90881.9|29
1641366990000|2022-01-05 07:16:30|90935|90885|90922.9|90872.9|90936.5|90886.5|90918.9|90868.9|53
1641367000000|2022-01-05 07:16:40|90922.5|90872.5|90921.4|90871.4|90923.3|90873.3|90918.6|90868.6|34
1641367010000|2022-01-05 07:16:50|90921.8|90871.8|90906.4|90881.4|90921.8|90881.9|90905.9|90866.5|39
1641367020000|2022-01-05 07:17:00|90906.5|90881.5|90926.2|90876.2|90931.4|90883.8|90906.5|90869.6|47
1641367030000|2022-01-05 07:17:10|90926|90876|90927.2|90877.2|90927.3|90877.3|90926|90876|20
1641367040000|2022-01-05 07:17:20|90927.3|90877.3|90931.3|90881.3|90931.9|90881.9|90927.3|90877.3|30
1641367050000|2022-01-05 07:17:30|90931.2|90881.2|90930.2|90880.2|90931.8|90892.4|90916.3|90878.8|29
1641367060000|2022-01-05 07:17:40|90930.1|90880.1|90932.6|90882.6|90932.6|90893.9|90916.7|90877.9|25
1641367070000|2022-01-05 07:17:50|90932.8|90882.8|90935.9|90885.9|90936.1|90886.1|90932|90882|22
1641367080000|2022-01-05 07:18:00|90936.5|90886.5|90946.9|90896.9|90947.4|90897.4|90935.8|90885.8|42
1641367090000|2022-01-05 07:18:10|90947.4|90897.4|90944.6|90894.6|90947.4|90909.5|90934.2|90894|33
1641367100000|2022-01-05 07:18:20|90944.8|90894.8|90946.8|90896.8|90946.8|90896.8|90944|90894|29
1641367110000|2022-01-05 07:18:30|90946.7|90896.7|90933.1|90908.1|90947.4|90908.3|90932.9|90894.9|25
1641367120000|2022-01-05 07:18:40|90933.6|90908.6|90952.5|90902.5|90958|90908.7|90933.6|90898.1|35
1641367130000|2022-01-05 07:18:50|90953.2|90903.2|90958.2|90908.2|90960.5|90910.5|90952.3|90902.3|29
1641367140000|2022-01-05 07:19:00|90958.3|90908.3|90959.8|90909.8|90961.1|90911.1|90958.3|90908.3|27
1641367150000|2022-01-05 07:19:10|90960.4|90910.4|90962.8|90912.8|90962.8|90912.8|90957.2|90907.2|26
1641367160000|2022-01-05 07:19:20|90961.9|90911.9|90959.7|90909.7|90963.6|90918.4|90943.4|90907.2|19
1641367170000|2022-01-05 07:19:30|90958.3|90908.3|90959.5|90909.5|90961.6|90911.6|90957.2|90907.2|32
1641367180000|2022-01-05 07:19:40|90959.3|90909.3|90959.8|90909.8|90962.3|90912.3|90956.9|90906.9|32
1641367190000|2022-01-05 07:19:50|90947.8|90922.8|90962.2|90912.2|90963.3|90922.8|90947.2|90909.4|20
1641367200000|2022-01-05 07:20:00|90960.4|90910.4|90960.3|90910.3|90961.6|90911.6|90959.9|90909.9|34
1641367210000|2022-01-05 07:20:10|90960.1|90910.1|90966.9|90916.9|90966.9|90916.9|90960.1|90910.1|27
1641367220000|2022-01-05 07:20:20|90964.8|90914.8|90971.8|90921.8|90973.6|90923.6|90963.7|90913.7|37
1641367230000|2022-01-05 07:20:30|90971|90921|90972.9|90922.9|90975.3|90925.3|90969.6|90919.6|34
1641367240000|2022-01-05 07:20:40|90971.4|90921.4|90969.9|90919.9|90973|90923|90968.9|90918.9|37
1641367250000|2022-01-05 07:20:50|90970|90920|90966.6|90916.6|90970.5|90920.5|90965.1|90915.1|30
1641367260000|2022-01-05 07:21:00|90966.4|90916.4|90966|90916|90967.6|90917.6|90966|90916|22
1641367270000|2022-01-05 07:21:10|90965.8|90915.8|90964.2|90914.2|90967.6|90917.6|90964.2|90914.2|15
1641367280000|2022-01-05 07:21:20|90963.5|90913.5|90949.1|90924.1|90963.6|90924.5|90948.9|90910.2|31
1641367290000|2022-01-05 07:21:30|90948.7|90923.7|90951.7|90926.7|90951.9|90926.9|90948.6|90923.6|16
1641367300000|2022-01-05 07:21:40|90951.8|90926.8|90952.4|90927.4|90970.9|90931.7|90951.8|90914.4|42
1641367310000|2022-01-05 07:21:50|90951.7|90926.7|90957.8|90907.8|90960.5|90927.8|90946.2|90907.3|31
1641367320000|2022-01-05 07:22:00|90958.2|90908.2|90951.2|90901.2|90958.7|90919.7|90942.7|90901.2|44
1641367330000|2022-01-05 07:22:10|90951.1|90901.1|90950.2|90900.2|90953.1|90903.1|90948.9|90898.9|50
1641367340000|2022-01-05 07:22:20|90949.9|90899.9|90950.8|90900.8|90951.4|90912.7|90936.3|90899.5|34
1641367350000|2022-01-05 07:22:30|90951|90901|90935.9|90910.9|90951.8|90912|90935.8|90898.1|33
1641367360000|2022-01-05 07:22:40|90935.8|90910.8|90934.8|90909.8|90937.5|90912.5|90934.6|90909.6|29
1641367370000|2022-01-05 07:22:50|90934.9|90909.9|90943.2|90893.2|90951.8|90911.3|90934.1|90892.1|33
1641367380000|2022-01-05 07:23:00|90943|90893|90941.8|90891.8|90943.5|90893.5|90938.5|90888.5|20
1641367390000|2022-01-05 07:23:10|90941.4|90891.4|90946.9|90896.9|90946.9|90896.9|90941.4|90891.4|21
1641367400000|2022-01-05 07:23:20|90946.8|90896.8|90946.3|90896.3|90948.9|90898.9|90946.1|90896.1|20
1641367410000|2022-01-05 07:23:30|90945.7|90895.7|90949.5|90899.5|90949.7|90899.7|90945.7|90895.7|23
1641367420000|2022-01-05 07:23:40|90949.4|90899.4|90950.1|90900.1|90950.3|90900.3|90947.8|90897.8|17
1641367430000|2022-01-05 07:23:50|90950.3|90900.3|90949.4|90899.4|90950.8|90900.8|90948.7|90898.7|21
1641367440000|2022-01-05 07:24:00|90949.3|90899.3|90945.3|90895.3|90949.6|90899.6|90943.8|90893.8|27
1641367450000|2022-01-05 07:24:10|90945.6|90895.6|90957|90907|90957|90907|90945.6|90895.6|36
1641367460000|2022-01-05 07:24:20|90956.5|90906.5|90953.7|90903.7|90958.3|90908.3|90953.7|90903.7|18
1641367470000|2022-01-05 07:24:30|90953.6|90903.6|90953.8|90903.8|90955.1|90905.1|90953.6|90903.6|22
1641367480000|2022-01-05 07:24:40|90953.6|90903.6|90938|90888|90954.4|90904.4|90937.5|90887.5|27
1641367490000|2022-01-05 07:24:50|90938.2|90888.2|90934.4|90884.4|90938.6|90888.6|90933.9|90883.9|32
1641367500000|2022-01-05 07:25:00|90934.8|90884.8|90933.2|90883.2|90934.8|90884.8|90933.2|90883.2|17
1641367510000|2022-01-05 07:25:10|90933.3|90883.3|90934.8|90884.8|90935|90885|90933.3|90883.3|10
1641367520000|2022-01-05 07:25:20|90934.9|90884.9|90933.4|90883.4|90935|90885|90931.9|90881.9|21
1641367530000|2022-01-05 07:25:30|90932.5|90882.5|90930.1|90880.1|90933|90883|90929.4|90879.4|21
1641367540000|2022-01-05 07:25:40|90930.6|90880.6|90930.7|90880.7|90930.8|90880.8|90929.7|90879.7|19
1641367550000|2022-01-05 07:25:50|90930.8|90880.8|90930.1|90880.1|90930.8|90880.8|90930.1|90880.1|15
1641367560000|2022-01-05 07:26:00|90930.2|90880.2|90929.5|90879.5|90930.2|90880.2|90928.7|90878.7|20
1641367570000|2022-01-05 07:26:10|90929.4|90879.4|90928.9|90878.9|90929.6|90879.6|90928.5|90878.5|14
1641367580000|2022-01-05 07:26:20|90929|90879|90930.1|90880.1|90930.6|90880.6|90928.9|90878.9|17
1641367590000|2022-01-05 07:26:30|90929.8|90879.8|90928.8|90878.8|90929.8|90879.8|90928.6|90878.6|14
1641367600000|2022-01-05 07:26:40|90928.6|90878.6|90928|90878|90929.1|90879.1|90928|90878|12
1641367610000|2022-01-05 07:26:50|90927.8|90877.8|90927.7|90877.7|90928.9|90878.9|90927.6|90877.6|14
1641367620000|2022-01-05 07:27:00|90928.1|90878.1|90921.3|90871.3|90928.7|90878.7|90921|90871|30
1641367630000|2022-01-05 07:27:10|90922.1|90872.1|90921.1|90871.1|90926.2|90876.2|90920.8|90870.8|31
1641367640000|2022-01-05 07:27:20|90921.4|90871.4|90919.9|90869.9|90924.7|90874.7|90917.5|90867.5|33
1641367650000|2022-01-05 07:27:30|90920.3|90870.3|90913|90863|90921.2|90871.2|90910.5|90860.5|47
1641367660000|2022-01-05 07:27:40|90913.2|90863.2|90907.8|90857.8|90913.2|90863.2|90905.4|90855.4|25
1641367670000|2022-01-05 07:27:50|90907.1|90857.1|90906.1|90856.1|90907.1|90857.1|90905.3|90855.3|24
1641367680000|2022-01-05 07:28:00|90905.9|90855.9|90897.4|90847.4|90905.9|90855.9|90897.2|90847.2|36
1641367690000|2022-01-05 07:28:10|90897.5|90847.5|90895.5|90845.5|90897.9|90847.9|90895.1|90845.1|29
1641367700000|2022-01-05 07:28:20|90895|90845|90897.1|90847.1|90897.8|90847.8|90894.9|90844.9|21
1641367710000|2022-01-05 07:28:30|90896.6|90846.6|90900|90850|90900.2|90850.2|90896.6|90846.6|28
1641367720000|2022-01-05 07:28:40|90900.1|90850.1|90901.9|90851.9|90902.6|90852.6|90899.7|90849.7|25
1641367730000|2022-01-05 07:28:50|90901.8|90851.8|90897.3|90847.3|90903.9|90853.9|90897.3|90847.3|31
1641367740000|2022-01-05 07:29:00|90897.6|90847.6|90897.2|90847.2|90897.8|90847.8|90896.7|90846.7|14
1641367750000|2022-01-05 07:29:10|90897.6|90847.6|90901.9|90851.9|90902.5|90852.5|90896.8|90846.8|21
1641367760000|2022-01-05 07:29:20|90902.5|90852.5|90906.7|90856.7|90910|90860|90902.4|90852.4|22
1641367770000|2022-01-05 07:29:30|90907|90857|90913.6|90863.6|90917.1|90867.1|90906.3|90856.3|33
1641367780000|2022-01-05 07:29:40|90913.9|90863.9|90917|90867|90918.5|90868.5|90913.9|90863.9|45
1641367790000|2022-01-05 07:29:50|90916.4|90866.4|90923.8|90873.8|90961.7|90900.4|90915.8|90865.8|47
1641367800000|2022-01-05 07:30:00|90922|90872|90927.5|90877.5|90929.3|90879.3|90920.8|90870.8|39
1641367810000|2022-01-05 07:30:10|90925.9|90875.9|90925.7|90875.7|90927.2|90877.2|90921.6|90871.6|36
1641367820000|2022-01-05 07:30:20|90925|90875|90922.2|90872.2|90926.3|90876.3|90920.7|90870.7|32
1641367830000|2022-01-05 07:30:30|90923.3|90873.3|90922.8|90872.8|90924.8|90874.8|90921.9|90871.9|31
1641367840000|2022-01-05 07:30:40|90922.6|90872.6|90918.3|90868.3|90925.1|90875.1|90918.3|90868.3|38
1641367850000|2022-01-05 07:30:50|90918.7|90868.7|90919.1|90869.1|90920.1|90870.1|90918.4|90868.4|37
1641367860000|2022-01-05 07:31:00|90919.3|90869.3|90918|90868|90919.4|90869.4|90917.8|90867.8|27
1641367870000|2022-01-05 07:31:10|90918.4|90868.4|90915.4|90865.4|90918.8|90868.8|90915|90865|14
1641367880000|2022-01-05 07:31:20|90914.9|90864.9|90915.2|90865.2|90916|90866|90914.5|90864.5|17
1641367890000|2022-01-05 07:31:30|90915.5|90865.5|90915.5|90865.5|90917.7|90873.7|90898.1|90859.9|37
1641367900000|2022-01-05 07:31:40|90914.9|90864.9|90914.6|90864.6|90916.4|90866.4|90913.9|90863.9|33
1641367910000|2022-01-05 07:31:50|90909.9|90859.9|90909.1|90859.1|90910.6|90860.6|90908.1|90858.1|34
1641367920000|2022-01-05 07:32:00|90909.2|90859.2|90908.6|90858.6|90910|90860|90908|90858|18
1641367930000|2022-01-05 07:32:10|90908.3|90858.3|90911.6|90861.6|90911.7|90861.7|90908.2|90858.2|26
1641367940000|2022-01-05 07:32:20|90911.1|90861.1|90909.1|90859.1|90911.1|90861.1|90908.6|90858.6|16
1641367950000|2022-01-05 07:32:30|90908.9|90858.9|90905.7|90855.7|90909.6|90859.6|90904.3|90854.3|23
1641367960000|2022-01-05 07:32:40|90907.1|90857.1|90907.6|90857.6|90907.6|90857.6|90905.4|90855.4|18
1641367970000|2022-01-05 07:32:50|90907.5|90857.5|90906|90856|90907.5|90857.5|90905.8|90855.8|14
1641367980000|2022-01-05 07:33:00|90906.3|90856.3|90911.9|90861.9|90913.3|90874|90895|90855.2|31
1641367990000|2022-01-05 07:33:10|90912|90862|90895.7|90870.7|90912.6|90870.7|90895.1|90857.8|27
1641368000000|2022-01-05 07:33:20|90895.5|90870.5|90905.8|90855.8|90905.8|90870.9|90893.8|90855.1|26
1641368010000|2022-01-05 07:33:30|90906|90856|90904.9|90854.9|90906|90856|90904.5|90854.5|25
1641368020000|2022-01-05 07:33:40|90905|90855|90907.8|90857.8|90907.9|90857.9|90905|90855|20
1641368030000|2022-01-05 07:33:50|90908.5|90858.5|90903|90853|90908.5|90868|90888.8|90851.4|24
1641368040000|2022-01-05 07:34:00|90903.1|90853.1|90907.9|90857.9|90908.5|90858.5|90903.1|90853.1|41
1641368050000|2022-01-05 07:34:10|90908|90858|90908.8|90858.8|90908.8|90858.8|90907.4|90857.4|19
1641368060000|2022-01-05 07:34:20|90908.9|90858.9|90872.8|90822.8|90908.9|90870.9|90871.1|90821.1|36
1641368070000|2022-01-05 07:34:30|90872.2|90822.2|90874.4|90824.4|90874.9|90824.9|90871.4|90821.4|48
1641368080000|2022-01-05 07:34:40|90875.1|90825.1|90878.1|90828.1|90878.6|90828.6|90874.7|90824.7|43
1641368090000|2022-01-05 07:34:50|90878.9|90828.9|90873.9|90823.9|90881.4|90831.4|90873.5|90823.5|34
1641368100000|2022-01-05 07:35:00|90874.7|90824.7|90873.6|90823.6|90874.9|90824.9|90873.4|90823.4|28
1641368110000|2022-01-05 07:35:10|90873.5|90823.5|90874.7|90824.7|90875|90825|90873.5|90823.5|27
1641368120000|2022-01-05 07:35:20|90875.3|90825.3|90874.3|90824.3|90876.4|90826.4|90874|90824|29
1641368130000|2022-01-05 07:35:30|90874.4|90824.4|90873.6|90823.6|90879.7|90829.7|90873.2|90823.2|34
1641368140000|2022-01-05 07:35:40|90872.8|90822.8|90874.7|90824.7|90876|90826|90872.8|90822.8|31
1641368150000|2022-01-05 07:35:50|90874.8|90824.8|90871|90821|90874.9|90824.9|90870.8|90820.8|27
1641368160000|2022-01-05 07:36:00|90870.2|90820.2|90875.3|90825.3|90875.3|90825.3|90870.2|90820.2|31
1641368170000|2022-01-05 07:36:10|90875|90825|90872.2|90822.2|90875|90825|90868.9|90818.9|23
1641368180000|2022-01-05 07:36:20|90871.6|90821.6|90870.1|90820.1|90872.9|90822.9|90870.1|90820.1|20
1641368190000|2022-01-05 07:36:30|90869.9|90819.9|90874|90824|90874|90824|90869.9|90819.9|25
1641368200000|2022-01-05 07:36:40|90873.6|90823.6|90874.9|90824.9|90877|90838.1|90863|90822.7|31
1641368210000|2022-01-05 07:36:50|90874|90824|90875|90825|90875.2|90825.2|90874|90824|8
1641368220000|2022-01-05 07:37:00|90875.2|90825.2|90874.9|90824.9|90876.5|90826.5|90874.5|90824.5|26
1641368230000|2022-01-05 07:37:10|90874.5|90824.5|90876.3|90826.3|90877.6|90827.6|90874.5|90824.5|20
1641368240000|2022-01-05 07:37:20|90876.2|90826.2|90876.3|90826.3|90878.7|90828.7|90874.8|90824.8|24
1641368250000|2022-01-05 07:37:30|90875.8|90825.8|90875.8|90825.8|90875.8|90825.8|90873.2|90823.2|15
1641368260000|2022-01-05 07:37:40|90875|90825|90871.4|90821.4|90875.3|90825.3|90870.3|90820.3|22
1641368270000|2022-01-05 07:37:50|90871.5|90821.5|90870.5|90820.5|90871.5|90821.5|90869.4|90819.4|28
1641368280000|2022-01-05 07:38:00|90870.1|90820.1|90862.8|90812.8|90870.2|90820.2|90857|90807|38
1641368290000|2022-01-05 07:38:10|90862.7|90812.7|90876.1|90826.1|90879.2|90829.2|90862.6|90812.6|43
1641368300000|2022-01-05 07:38:20|90874.9|90824.9|90881.2|90831.2|90883.3|90833.3|90874|90824|36
1641368310000|2022-01-05 07:38:30|90880.9|90830.9|90884.9|90834.9|90888.5|90850|90874.9|90827.8|42
1641368320000|2022-01-05 07:38:40|90884.6|90834.6|90886.7|90836.7|90887.6|90837.6|90883.9|90833.9|33
1641368330000|2022-01-05 07:38:50|90886.9|90836.9|90887.6|90837.6|90889.3|90853.2|90876.2|90836.9|32
1641368340000|2022-01-05 07:39:00|90887.7|90837.7|90880.2|90855.2|90890.4|90855.2|90875.8|90836.7|36
1641368350000|2022-01-05 07:39:10|90891.9|90841.9|90890.1|90840.1|90891.9|90853.3|90878|90839.6|22
1641368360000|2022-01-05 07:39:20|90889.7|90839.7|90887.1|90837.1|90889.8|90839.8|90886.6|90836.6|31
1641368370000|2022-01-05 07:39:30|90887.4|90837.4|90888.4|90838.4|90888.8|90838.8|90886.3|90836.3|22
1641368380000|2022-01-05 07:39:40|90888.7|90838.7|90876.4|90851.4|90888.9|90851.4|90875.7|90838.7|22
1641368390000|2022-01-05 07:39:50|90875.6|90850.6|90874.4|90849.4|90876.1|90851.1|90874.3|90849.3|28
1641368400000|2022-01-05 07:40:00|90874.5|90849.5|90887.7|90837.7|90887.7|90849.7|90873.1|90835.5|31
1641368410000|2022-01-05 07:40:10|90887.9|90837.9|90886|90836|90888.1|90850.6|90875.1|90835.4|32
1641368420000|2022-01-05 07:40:20|90885.8|90835.8|90883|90833|90886|90845.6|90869.9|90831.7|31
1641368430000|2022-01-05 07:40:30|90882.4|90832.4|90880.6|90830.6|90882.8|90845|90869.5|90830.2|25
1641368440000|2022-01-05 07:40:40|90880.7|90830.7|90880|90830|90882.2|90832.2|90879.8|90829.8|22
1641368450000|2022-01-05 07:40:50|90880.1|90830.1|90877.8|90827.8|90880.2|90830.2|90877.7|90827.7|23
1641368460000|2022-01-05 07:41:00|90877.9|90827.9|90876.7|90826.7|90878.9|90828.9|90876.7|90826.7|17
1641368470000|2022-01-05 07:41:10|90876.8|90826.8|90865.3|90840.3|90878.4|90840.3|90862.6|90821.4|43
1641368480000|2022-01-05 07:41:20|90865.2|90840.2|90882.4|90832.4|90882.4|90843.7|90864.5|90827.4|29
1641368490000|2022-01-05 07:41:30|90881.2|90831.2|90869.6|90844.6|90882.4|90845.5|90866.2|90830.7|35
1641368500000|2022-01-05 07:41:40|90869.8|90844.8|90882.9|90832.9|90883.4|90847.2|90868.9|90832.3|20
1641368510000|2022-01-05 07:41:50|90883|90833|90865.4|90815.4|90883|90841.1|90851.6|90814.6|44
1641368520000|2022-01-05 07:42:00|90863.3|90813.3|90863.2|90813.2|90863.4|90825.7|90850.2|90812.2|40
1641368530000|2022-01-05 07:42:10|90863.7|90813.7|90863.1|90813.1|90864.5|90827.2|90849.6|90812.8|26
1641368540000|2022-01-05 07:42:20|90856.1|90831.1|90855.7|90830.7|90869.3|90832.2|90854.6|90817.3|40
1641368550000|2022-01-05 07:42:30|90855.9|90830.9|90856.6|90831.6|90856.6|90831.6|90854.8|90829.8|33
1641368560000|2022-01-05 07:42:40|90856.7|90831.7|90856.4|90831.4|90856.7|90831.7|90855|90830|25
1641368570000|2022-01-05 07:42:50|90855.1|90830.1|90854.4|90829.4|90855.1|90830.1|90854|90829|13
1641368580000|2022-01-05 07:43:00|90854.1|90829.1|90857.6|90832.6|90868.9|90832.9|90854.1|90818.3|25
1641368590000|2022-01-05 07:43:10|90857.3|90832.3|90871.9|90821.9|90871.9|90832.7|90857.3|90819.4|24
1641368600000|2022-01-05 07:43:20|90871.8|90821.8|90860.2|90835.2|90871.8|90835.2|90858.8|90820.8|20
1641368610000|2022-01-05 07:43:30|90860.7|90835.7|90884.6|90834.6|90885.8|90835.8|90858.8|90819.9|31
1641368620000|2022-01-05 07:43:40|90884.8|90834.8|90884.6|90834.6|90885.6|90835.6|90884.2|90834.2|27
1641368630000|2022-01-05 07:43:50|90884.7|90834.7|90882.2|90832.2|90885|90835|90880.6|90830.6|35
1641368640000|2022-01-05 07:44:00|90882.3|90832.3|90883.6|90833.6|90884.3|90834.3|90882.3|90832.3|22
1641368650000|2022-01-05 07:44:10|90883.7|90833.7|90888.2|90838.2|90891.1|90851.3|90875.9|90833.7|33
1641368660000|2022-01-05 07:44:20|90888.4|90838.4|90882.7|90832.7|90888.7|90852.2|90870.6|90831.8|42
1641368670000|2022-01-05 07:44:30|90882.8|90832.8|90870.4|90845.4|90884.4|90845.5|90870.2|90832.5|38
1641368680000|2022-01-05 07:44:40|90870.6|90845.6|90870.8|90845.8|90872.1|90847.1|90870.3|90845.3|19
1641368690000|2022-01-05 07:44:50|90871|90846|90875.3|90850.3|90875.3|90850.3|90870.6|90845.6|17
1641368700000|2022-01-05 07:45:00|90875.7|90850.7|90889.2|90839.2|90889.7|90850.7|90873.8|90838.9|23
1641368710000|2022-01-05 07:45:10|90889|90839|90888.4|90838.4|90889.9|90839.9|90888.4|90838.4|9
1641368720000|2022-01-05 07:45:20|90888.5|90838.5|90888.5|90838.5|90888.6|90838.6|90887.6|90837.6|12
1641368730000|2022-01-05 07:45:30|90888.1|90838.1|90873.4|90823.4|90888.1|90838.1|90873.4|90823.4|45
1641368740000|2022-01-05 07:45:40|90873|90823|90870.1|90820.1|90873.8|90823.8|90870.1|90820.1|35
1641368750000|2022-01-05 07:45:50|90870.2|90820.2|90871.2|90821.2|90871.5|90832.3|90856.7|90818.2|33
1641368760000|2022-01-05 07:46:00|90870.8|90820.8|90871.2|90821.2|90872.5|90822.5|90869.4|90819.4|25
1641368770000|2022-01-05 07:46:10|90871.1|90821.1|90874.2|90824.2|90874.2|90836.9|90860|90818|31
1641368780000|2022-01-05 07:46:20|90860.8|90835.8|90867.8|90817.8|90874.7|90837.7|90857.7|90815.2|38
1641368790000|2022-01-05 07:46:30|90867.9|90817.9|90863.5|90813.5|90870|90826.9|90849.1|90810.5|49
1641368800000|2022-01-05 07:46:40|90863.6|90813.6|90849.1|90824.1|90863.6|90825.4|90847.2|90812.6|34
1641368810000|2022-01-05 07:46:50|90849|90824|90847|90822|90850.3|90825.3|90847|90822|29
1641368820000|2022-01-05 07:47:00|90847.4|90822.4|90847.4|90822.4|90847.7|90822.7|90845.1|90820.1|36
1641368830000|2022-01-05 07:47:10|90847.5|90822.5|90851.9|90826.9|90852.7|90827.7|90846.9|90821.9|31
1641368840000|2022-01-05 07:47:20|90852|90827|90852.3|90827.3|90852.6|90827.6|90851.8|90826.8|20
1641368850000|2022-01-05 07:47:30|90852.6|90827.6|90852.3|90827.3|90856.3|90831.3|90852.3|90827.3|27
1641368860000|2022-01-05 07:47:40|90851.2|90826.2|90851.6|90826.6|90853.4|90828.4|90848.6|90823.6|37
1641368870000|2022-01-05 07:47:50|90852.1|90827.1|90850.6|90825.6|90852.2|90827.2|90850.3|90825.3|25
1641368880000|2022-01-05 07:48:00|90850.5|90825.5|90850.4|90825.4|90851.7|90826.7|90849.7|90824.7|27
1641368890000|2022-01-05 07:48:10|90850.3|90825.3|90850.5|90825.5|90852.4|90827.4|90850.1|90825.1|26
1641368900000|2022-01-05 07:48:20|90850.6|90825.6|90854.2|90829.2|90854.8|90829.8|90850.3|90825.3|19
1641368910000|2022-01-05 07:48:30|90867.1|90817.1|90858|90833|90868.3|90834.6|90855|90817.1|30
1641368920000|2022-01-05 07:48:40|90857.6|90832.6|90858.9|90833.9|90858.9|90833.9|90857.6|90832.6|18
1641368930000|2022-01-05 07:48:50|90858.7|90833.7|90857.7|90832.7|90859|90834|90857.3|90832.3|27
1641368940000|2022-01-05 07:49:00|90857.8|90832.8|90857.9|90832.9|90858.2|90833.2|90857|90832|26
1641368950000|2022-01-05 07:49:10|90858.1|90833.1|90858.5|90833.5|90858.5|90833.5|90857.4|90832.4|23
1641368960000|2022-01-05 07:49:20|90858.4|90833.4|90858.5|90833.5|90858.6|90833.6|90857.5|90832.5|24
1641368970000|2022-01-05 07:49:30|90858.6|90833.6|90858|90833|90858.9|90833.9|90857.6|90832.6|15
1641368980000|2022-01-05 07:49:40|90857.9|90832.9|90860|90835|90860.1|90835.1|90857.6|90832.6|26
1641368990000|2022-01-05 07:49:50|90860.2|90835.2|90858|90833|90873.6|90836.6|90858|90823.2|24
1641369000000|2022-01-05 07:50:00|90870.9|90820.9|90859.3|90834.3|90872.2|90834.8|90857.2|90820.9|31
1641369010000|2022-01-05 07:50:10|90859.2|90834.2|90856.8|90831.8|90861|90836|90856.8|90831.8|21
1641369020000|2022-01-05 07:50:20|90855.7|90830.7|90856.4|90831.4|90856.9|90831.9|90855.7|90830.7|33
1641369030000|2022-01-05 07:50:30|90856|90831|90858.1|90833.1|90858.1|90833.1|90855.1|90830.1|27
1641369040000|2022-01-05 07:50:40|90857.8|90832.8|90856.5|90831.5|90858|90833|90855.9|90830.9|22
1641369050000|2022-01-05 07:50:50|90856.4|90831.4|90858.6|90833.6|90858.9|90833.9|90856.3|90831.3|17
1641369060000|2022-01-05 07:51:00|90858.3|90833.3|90858|90833|90858.8|90833.8|90856.8|90831.8|31
1641369070000|2022-01-05 07:51:10|90857.6|90832.6|90854.7|90829.7|90857.6|90832.6|90853.6|90828.6|38
1641369080000|2022-01-05 07:51:20|90854.8|90829.8|90853.5|90828.5|90856.1|90831.1|90853.1|90828.1|18
1641369090000|2022-01-05 07:51:30|90853.7|90828.7|90854.7|90829.7|90868.8|90832.2|90853.6|90814.7|15
1641369100000|2022-01-05 07:51:40|90854.8|90829.8|90853.7|90828.7|90855|90830|90853.4|90828.4|18
1641369110000|2022-01-05 07:51:50|90854.2|90829.2|90856.8|90831.8|90856.8|90831.8|90853.5|90828.5|18
1641369120000|2022-01-05 07:52:00|90856.7|90831.7|90865.8|90840.8|90879.9|90842.9|90856.7|90829.9|28
1641369130000|2022-01-05 07:52:10|90865.3|90840.3|90880.6|90830.6|90881.1|90843.2|90865.3|90829.5|24
1641369140000|2022-01-05 07:52:20|90880.7|90830.7|90868|90843|90884.1|90847|90865.8|90830.7|47
1641369150000|2022-01-05 07:52:30|90868.5|90843.5|90869.4|90844.4|90869.5|90844.5|90868.5|90843.5|22
1641369160000|2022-01-05 07:52:40|90869.1|90844.1|90868.9|90843.9|90869.1|90844.1|90867.9|90842.9|15
1641369170000|2022-01-05 07:52:50|90869.3|90844.3|90869.2|90844.2|90869.8|90844.8|90868.4|90843.4|21
1641369180000|2022-01-05 07:53:00|90869.5|90844.5|90870.3|90845.3|90871.2|90846.2|90869.4|90844.4|24
1641369190000|2022-01-05 07:53:10|90869.8|90844.8|90864.4|90839.4|90870|90845|90863.7|90838.7|26
1641369200000|2022-01-05 07:53:20|90865|90840|90864.9|90839.9|90866.7|90841.7|90864|90839|32
1641369210000|2022-01-05 07:53:30|90864.6|90839.6|90859.9|90834.9|90864.6|90839.6|90859.5|90834.5|29
1641369220000|2022-01-05 07:53:40|90861.1|90836.1|90858|90833|90861.1|90836.1|90857.5|90832.5|23
1641369230000|2022-01-05 07:53:50|90857.9|90832.9|90848.8|90823.8|90857.9|90832.9|90848.8|90823.8|35
1641369240000|2022-01-05 07:54:00|90849.3|90824.3|90849.4|90824.4|90851.1|90826.1|90847.1|90822.1|41
1641369250000|2022-01-05 07:54:10|90850.4|90825.4|90844.1|90819.1|90851.5|90826.5|90841.7|90816.7|44
1641369260000|2022-01-05 07:54:20|90844.3|90819.3|90845.2|90820.2|90845.7|90820.7|90842.7|90817.7|40
1641369270000|2022-01-05 07:54:30|90844.7|90819.7|90848.7|90823.7|90850.2|90825.2|90844.7|90819.7|33
1641369280000|2022-01-05 07:54:40|90850.5|90825.5|90847.8|90822.8|90851.3|90826.3|90846.5|90821.5|47
1641369290000|2022-01-05 07:54:50|90847.7|90822.7|90827.9|90802.9|90848.8|90823.8|90826.4|90801.4|39
1641369300000|2022-01-05 07:55:00|90826.6|90801.6|90822.3|90797.3|90829.1|90804.1|90821.2|90796.2|36
1641369310000|2022-01-05 07:55:10|90821.5|90796.5|90821.8|90796.8|90824.6|90799.6|90821.4|90796.4|37
1641369320000|2022-01-05 07:55:20|90822.1|90797.1|90825|90800|90825.2|90800.2|90822.1|90797.1|26
1641369330000|2022-01-05 07:55:30|90825.1|90800.1|90822.2|90797.2|90825.8|90800.8|90819.8|90794.8|25
1641369340000|2022-01-05 07:55:40|90821.9|90796.9|90820.2|90795.2|90822.7|90797.7|90819.6|90794.6|31
1641369350000|2022-01-05 07:55:50|90820.3|90795.3|90819.8|90794.8|90822|90797|90819.2|90794.2|28
1641369360000|2022-01-05 07:56:00|90820.1|90795.1|90812|90787|90820.6|90795.6|90811.6|90786.6|46
1641369370000|2022-01-05 07:56:10|90810.8|90785.8|90812.9|90787.9|90812.9|90787.9|90810.8|90785.8|24
1641369380000|2022-01-05 07:56:20|90812.2|90787.2|90811.6|90786.6|90812.7|90787.7|90811.2|90786.2|19
1641369390000|2022-01-05 07:56:30|90811.9|90786.9|90811.8|90786.8|90812|90787|90810.8|90785.8|11
1641369400000|2022-01-05 07:56:40|90812.2|90787.2|90810.4|90785.4|90812.2|90787.2|90808.5|90783.5|32
1641369410000|2022-01-05 07:56:50|90810.3|90785.3|90823.5|90773.5|90824.4|90785.9|90810.3|90773.5|8
1641369420000|2022-01-05 07:57:00|90809.8|90784.8|90811.7|90786.7|90812|90787|90809.8|90784.8|16
1641369430000|2022-01-05 07:57:10|90811.6|90786.6|90805.9|90780.9|90820|90792.4|90805.9|90768.9|45
1641369440000|2022-01-05 07:57:20|90806.1|90781.1|90809|90759|90809|90781.1|90797|90759|48
1641369450000|2022-01-05 07:57:30|90807.3|90757.3|90794.7|90769.7|90808.6|90771.1|90793|90756.6|38
1641369460000|2022-01-05 07:57:40|90794.6|90769.6|90803|90778|90816.3|90778.1|90794.6|90765.3|40
1641369470000|2022-01-05 07:57:50|90802.9|90777.9|90802.4|90777.4|90803.3|90778.3|90801.9|90776.9|21
1641369480000|2022-01-05 07:58:00|90802.8|90777.8|90807.9|90782.9|90820.6|90786.2|90802.3|90769.1|45
1641369490000|2022-01-05 07:58:10|90807.8|90782.8|90813.9|90788.9|90814.7|90789.7|90807.4|90782.4|46
1641369500000|2022-01-05 07:58:20|90814.1|90789.1|90814|90789|90815.4|90790.4|90814|90789|27
1641369510000|2022-01-05 07:58:30|90814.2|90789.2|90819.3|90794.3|90820.4|90795.4|90813.6|90788.6|33
1641369520000|2022-01-05 07:58:40|90818.5|90793.5|90818.1|90793.1|90820.2|90795.2|90817.8|90792.8|32
1641369530000|2022-01-05 07:58:50|90818.2|90793.2|90811.6|90786.6|90818.5|90793.5|90810.8|90785.8|37
1641369540000|2022-01-05 07:59:00|90811.7|90786.7|90816.1|90791.1|90816.7|90791.7|90810.2|90785.2|24
1641369550000|2022-01-05 07:59:10|90816.3|90791.3|90819.8|90794.8|90822.1|90797.1|90816.1|90791.1|35
1641369560000|2022-01-05 07:59:20|90819.9|90794.9|90817.6|90792.6|90820.7|90795.7|90814.1|90789.1|32
1641369570000|2022-01-05 07:59:30|90817|90792|90822.5|90797.5|90822.6|90797.6|90816.8|90791.8|34
1641369580000|2022-01-05 07:59:40|90822.4|90797.4|90815.7|90790.7|90823.3|90798.3|90814.2|90789.2|41
1641369590000|2022-01-05 07:59:50|90815.3|90790.3|90823.6|90798.6|90825.7|90800.7|90814.4|90789.4|36
1641369600000|2022-01-05 08:00:00|90823.3|90798.3|90809.9|90784.9|90823.7|90798.7|90808.5|90783.5|53
1641369610000|2022-01-05 08:00:10|90807.8|90782.8|90796.2|90771.2|90809.1|90784.1|90795.9|90770.9|32
1641369620000|2022-01-05 08:00:20|90796|90771|90796.3|90771.3|90801.9|90776.9|90795.4|90770.4|35
1641369630000|2022-01-05 08:00:30|90796.6|90771.6|90795.7|90770.7|90797.3|90772.3|90795|90770|19
1641369640000|2022-01-05 08:00:40|90794.8|90769.8|90790.9|90765.9|90794.8|90769.8|90787.6|90762.6|46
1641369650000|2022-01-05 08:00:50|90790.3|90765.3|90802|90777|90804.3|90779.3|90788.5|90763.5|47
1641369660000|2022-01-05 08:01:00|90802.1|90777.1|90804.8|90779.8|90806.8|90781.8|90800.6|90775.6|48
1641369670000|2022-01-05 08:01:10|90805.1|90780.1|90808.7|90783.7|90809.3|90784.3|90804.5|90779.5|32
1641369680000|2022-01-05 08:01:20|90808.5|90783.5|90811.7|90786.7|90815.7|90790.7|90808.5|90783.5|53
1641369690000|2022-01-05 08:01:30|90811.5|90786.5|90813.1|90788.1|90814.2|90789.2|90807.4|90782.4|58
1641369700000|2022-01-05 08:01:40|90813.2|90788.2|90818.8|90793.8|90818.8|90793.8|90812.4|90787.4|47
1641369710000|2022-01-05 08:01:50|90820.2|90795.2|90813.6|90788.6|90820.2|90795.2|90813.4|90788.4|54
1641369720000|2022-01-05 08:02:00|90814.4|90789.4|90782.5|90757.5|90815.2|90790.2|90770|90742.4|65
1641369730000|2022-01-05 08:02:10|90782.1|90757.1|90791.3|90766.3|90804.3|90766.3|90774.2|90744.1|58
1641369740000|2022-01-05 08:02:20|90791.2|90766.2|90807.1|90757.1|90807.1|90769.2|90788.8|90752.3|58
1641369750000|2022-01-05 08:02:30|90805.7|90755.7|90800.1|90775.1|90805.9|90775.6|90791|90755.7|67
1641369760000|2022-01-05 08:02:40|90800|90775|90793.6|90768.6|90802.9|90777.9|90792.7|90767.7|43
1641369770000|2022-01-05 08:02:50|90792.4|90767.4|90825.9|90775.9|90827.2|90788.7|90792.2|90767.2|56
1641369780000|2022-01-05 08:03:00|90826|90776|90826.3|90801.3|90840.4|90801.7|90811.8|90775|59
1641369790000|2022-01-05 08:03:10|90826.1|90801.1|90824.3|90799.3|90827.1|90802.1|90824.3|90799.3|35
1641369800000|2022-01-05 08:03:20|90824.2|90799.2|90823.4|90798.4|90826.6|90801.6|90823.4|90798.4|39
1641369810000|2022-01-05 08:03:30|90823.3|90798.3|90825.7|90800.7|90825.7|90800.7|90818.8|90793.8|41
1641369820000|2022-01-05 08:03:40|90824.8|90799.8|90823.4|90798.4|90825.5|90800.5|90823|90798|25
1641369830000|2022-01-05 08:03:50|90823.3|90798.3|90819.2|90794.2|90825|90800|90817.9|90792.9|34
1641369840000|2022-01-05 08:04:00|90820.9|90795.9|90822|90797|90824.8|90799.8|90820.2|90795.2|51
1641369850000|2022-01-05 08:04:10|90821.6|90796.6|90818.8|90793.8|90821.6|90796.6|90817.6|90792.6|38
1641369860000|2022-01-05 08:04:20|90818.7|90793.7|90811.6|90786.6|90823.9|90798.9|90811.6|90786.6|54
1641369870000|2022-01-05 08:04:30|90812.6|90787.6|90814.3|90789.3|90814.5|90789.5|90811.1|90786.1|30
1641369880000|2022-01-05 08:04:40|90813.7|90788.7|90820|90795|90830|90796.1|90813.7|90780|49
1641369890000|2022-01-05 08:04:50|90820.6|90795.6|90821.9|90796.9|90823.1|90798.1|90819.5|90794.5|45
1641369900000|2022-01-05 08:05:00|90821.7|90796.7|90821.7|90796.7|90822.4|90797.4|90820.8|90795.8|40
1641369910000|2022-01-05 08:05:10|90821.6|90796.6|90812.1|90787.1|90828.8|90797|90812.1|90778.8|42
1641369920000|2022-01-05 08:05:20|90812.5|90787.5|90791.9|90766.9|90813.2|90788.2|90791.9|90761.9|53
1641369930000|2022-01-05 08:05:30|90791.8|90766.8|90783.3|90758.3|90792|90767|90783.2|90758.2|43
1641369940000|2022-01-05 08:05:40|90783.2|90758.2|90786|90761|90786.3|90761.3|90781.1|90756.1|38
1641369950000|2022-01-05 08:05:50|90786.9|90761.9|90796.2|90771.2|90800.8|90775.8|90786.9|90761.9|49
1641369960000|2022-01-05 08:06:00|90796.4|90771.4|90777|90752|90796.6|90771.6|90776.5|90751.5|50
1641369970000|2022-01-05 08:06:10|90777.1|90752.1|90767.5|90742.5|90779.2|90754.2|90767.5|90742.5|43
1641369980000|2022-01-05 08:06:20|90767.9|90742.9|90780.6|90755.6|90793.1|90755.6|90767.8|90742.8|40
1641369990000|2022-01-05 08:06:30|90781.2|90756.2|90774.5|90749.5|90781.9|90756.9|90773.9|90748.9|39
1641370000000|2022-01-05 08:06:40|90775.1|90750.1|90767|90742|90786.5|90750.1|90766.8|90736.1|34
1641370010000|2022-01-05 08:06:50|90767.7|90742.7|90767.1|90742.1|90777.6|90743.6|90765.5|90727.6|35
1641370020000|2022-01-05 08:07:00|90767.2|90742.2|90762.9|90737.9|90777.8|90742.3|90762.5|90726.6|37
1641370030000|2022-01-05 08:07:10|90763.1|90738.1|90756.2|90731.2|90763.1|90738.1|90751.3|90726.3|56
1641370040000|2022-01-05 08:07:20|90756.5|90731.5|90755.8|90730.8|90759.9|90734.9|90755.6|90730.6|35
1641370050000|2022-01-05 08:07:30|90754.7|90729.7|90744.4|90719.4|90754.7|90729.7|90743.5|90718.5|42
1641370060000|2022-01-05 08:07:40|90744|90719|90743.4|90718.4|90744.1|90719.1|90736.8|90711.8|51
1641370070000|2022-01-05 08:07:50|90743|90718|90743.1|90718.1|90744.3|90719.3|90738.7|90713.7|40
1641370080000|2022-01-05 08:08:00|90743.9|90718.9|90741.9|90716.9|90744.5|90719.5|90740.7|90715.7|39
1641370090000|2022-01-05 08:08:10|90742.1|90717.1|90745.7|90720.7|90745.7|90720.7|90733.4|90708.4|49
1641370100000|2022-01-05 08:08:20|90746.1|90721.1|90742.5|90717.5|90746.1|90721.1|90740.9|90715.9|45
1641370110000|2022-01-05 08:08:30|90742.7|90717.7|90741|90716|90742.7|90717.7|90740.2|90715.2|22
1641370120000|2022-01-05 08:08:40|90741.1|90716.1|90742.3|90717.3|90745.6|90720.6|90739.5|90714.5|42
1641370130000|2022-01-05 08:08:50|90742.5|90717.5|90738.9|90713.9|90743.8|90718.8|90736.1|90711.1|38
1641370140000|2022-01-05 08:09:00|90739.5|90714.5|90737.3|90712.3|90739.6|90714.6|90736.7|90711.7|36
1641370150000|2022-01-05 08:09:10|90736.6|90711.6|90736.9|90711.9|90738.5|90713.5|90736.6|90711.6|28
1641370160000|2022-01-05 08:09:20|90737.3|90712.3|90737.3|90712.3|90738.1|90713.1|90736.1|90711.1|24
1641370170000|2022-01-05 08:09:30|90737.4|90712.4|90742.8|90717.8|90744.2|90719.2|90736.9|90711.9|29
1641370180000|2022-01-05 08:09:40|90743.3|90718.3|90758.6|90708.6|90760.8|90718.3|90740.6|90707.1|21
1641370190000|2022-01-05 08:09:50|90759.4|90709.4|90740.2|90715.2|90759.5|90717.9|90740.1|90708.4|31
1641370200000|2022-01-05 08:10:00|90740.4|90715.4|90737|90712|90745.4|90720.4|90736.5|90711.5|44
1641370210000|2022-01-05 08:10:10|90738|90713|90735.2|90710.2|90738|90713|90730.1|90705.1|43
1641370220000|2022-01-05 08:10:20|90735.9|90710.9|90736.6|90711.6|90751.5|90715.1|90734.9|90700.5|41
1641370230000|2022-01-05 08:10:30|90736.8|90711.8|90736.4|90711.4|90737|90712|90735.1|90710.1|27
1641370240000|2022-01-05 08:10:40|90736.5|90711.5|90741.8|90716.8|90742.9|90717.9|90732.7|90707.7|37
1641370250000|2022-01-05 08:10:50|90741.9|90716.9|90755.5|90730.5|90755.5|90730.5|90741.7|90716.7|49
1641370260000|2022-01-05 08:11:00|90754.9|90729.9|90755.5|90730.5|90757.1|90732.1|90753|90728|42
1641370270000|2022-01-05 08:11:10|90756|90731|90747.3|90722.3|90756.4|90731.4|90746.9|90721.9|42
1641370280000|2022-01-05 08:11:20|90748.2|90723.2|90749.5|90724.5|90749.9|90724.9|90748.2|90723.2|29
1641370290000|2022-01-05 08:11:30|90750|90725|90751.1|90726.1|90752.3|90727.3|90748.9|90723.9|39
1641370300000|2022-01-05 08:11:40|90751|90726|90769.4|90719.4|90769.9|90731.1|90750.4|90718.6|36
1641370310000|2022-01-05 08:11:50|90769.3|90719.3|90755.2|90730.2|90769.3|90731.8|90753.5|90719.3|35
1641370320000|2022-01-05 08:12:00|90754.1|90729.1|90754.6|90729.6|90755|90730|90753.3|90728.3|36
1641370330000|2022-01-05 08:12:10|90754.9|90729.9|90755.3|90730.3|90755.3|90730.3|90754.1|90729.1|12
1641370340000|2022-01-05 08:12:20|90754.9|90729.9|90732.9|90707.9|90755|90730|90731.9|90706.9|50
1641370350000|2022-01-05 08:12:30|90733.4|90708.4|90729.7|90704.7|90737.1|90712.1|90729|90704|53
1641370360000|2022-01-05 08:12:40|90729.5|90704.5|90719.4|90694.4|90734.1|90704.5|90718.2|90682|43
1641370370000|2022-01-05 08:12:50|90719.5|90694.5|90712.5|90687.5|90727.8|90694.5|90712.4|90676.8|45
1641370380000|2022-01-05 08:13:00|90712.8|90687.8|90713|90688|90714.9|90689.9|90710.1|90685.1|52
1641370390000|2022-01-05 08:13:10|90711.7|90686.7|90712.5|90687.5|90712.6|90687.6|90710.9|90685.9|40
1641370400000|2022-01-05 08:13:20|90713.2|90688.2|90712.4|90687.4|90713.2|90688.2|90711.5|90686.5|33
1641370410000|2022-01-05 08:13:30|90712.2|90687.2|90709.2|90684.2|90712.3|90687.3|90706.9|90681.9|45
1641370420000|2022-01-05 08:13:40|90707.3|90682.3|90673.7|90648.7|90707.8|90682.8|90673.6|90648.6|53
1641370430000|2022-01-05 08:13:50|90673|90648|90691|90666|90705.1|90669.8|90673|90648|64
1641370440000|2022-01-05 08:14:00|90691.9|90666.9|90693|90668|90693|90668|90689.5|90664.5|53
1641370450000|2022-01-05 08:14:10|90692.6|90667.6|90678.6|90653.6|90693.7|90667.6|90676.9|90642.3|51
1641370460000|2022-01-05 08:14:20|90678.7|90653.7|90689.5|90639.5|90692.1|90654.2|90676.8|90639.3|59
1641370470000|2022-01-05 08:14:30|90689.6|90639.6|90707.8|90657.8|90708.5|90672.9|90681.8|90639.3|53
1641370480000|2022-01-05 08:14:40|90708.8|90658.8|90703.1|90653.1|90709|90668.2|90693.2|90651|56
1641370490000|2022-01-05 08:14:50|90703.5|90653.5|90699|90649|90704.4|90654.4|90698.9|90648.9|35
1641370500000|2022-01-05 08:15:00|90699.1|90649.1|90700.2|90650.2|90703|90653|90698.7|90648.7|53
1641370510000|2022-01-05 08:15:10|90700|90650|90681.1|90656.1|90700|90658.2|90680.1|90644.1|50
1641370520000|2022-01-05 08:15:20|90680.5|90655.5|90679.3|90654.3|90681|90656|90678.2|90653.2|36
1641370530000|2022-01-05 08:15:30|90678.7|90653.7|90682.7|90657.7|90683.7|90658.7|90678.3|90653.3|38
1641370540000|2022-01-05 08:15:40|90681.5|90656.5|90681.8|90656.8|90683.3|90658.3|90681.1|90656.1|21
1641370550000|2022-01-05 08:15:50|90682.1|90657.1|90670.7|90645.7|90683.2|90658.2|90666.8|90617.6|45
1641370560000|2022-01-05 08:16:00|90670.3|90645.3|90672.8|90647.8|90694.6|90656|90670.3|90637|62
1641370570000|2022-01-05 08:16:10|90672.7|90647.7|90667.4|90642.4|90672.7|90647.7|90663.4|90638.4|43
1641370580000|2022-01-05 08:16:20|90668.4|90643.4|90677.9|90627.9|90715|90672.5|90668.2|90626.8|69
1641370590000|2022-01-05 08:16:30|90678.4|90628.4|90667.4|90642.4|90686|90643.5|90666.3|90625|55
1641370600000|2022-01-05 08:16:40|90679.3|90629.3|90676.9|90626.9|90680.2|90630.2|90676.4|90626.4|45
1641370610000|2022-01-05 08:16:50|90677|90627|90667.7|90642.7|90677|90642.7|90665.6|90621.4|44
1641370620000|2022-01-05 08:17:00|90667.4|90642.4|90663.8|90638.8|90668.5|90643.5|90663.8|90638.8|32
1641370630000|2022-01-05 08:17:10|90664|90639|90664.3|90639.3|90665.1|90640.1|90663.9|90638.9|20
1641370640000|2022-01-05 08:17:20|90664.4|90639.4|90665.8|90640.8|90666.3|90641.3|90663.4|90638.4|26
1641370650000|2022-01-05 08:17:30|90665.7|90640.7|90672.8|90647.8|90674.6|90649.6|90665.3|90640.3|46
1641370660000|2022-01-05 08:17:40|90674.3|90649.3|90677.7|90652.7|90679.3|90654.3|90672.9|90647.9|52
1641370670000|2022-01-05 08:17:50|90678|90653|90678.1|90653.1|90680.3|90655.3|90678|90653|50
1641370680000|2022-01-05 08:18:00|90678.4|90653.4|90679.6|90654.6|90690.2|90665.2|90678|90653|57
1641370690000|2022-01-05 08:18:10|90679.4|90654.4|90681.7|90656.7|90692.6|90657.7|90678.6|90640.1|50
1641370700000|2022-01-05 08:18:20|90682.2|90657.2|90684.8|90659.8|90686|90661|90681.8|90656.8|37
1641370710000|2022-01-05 08:18:30|90684.6|90659.6|90691.7|90666.7|90693.5|90668.5|90683.7|90658.7|38
1641370720000|2022-01-05 08:18:40|90691.4|90666.4|90666.1|90641.1|90693.1|90668.1|90666.1|90641.1|53
1641370730000|2022-01-05 08:18:50|90665.9|90640.9|90676.4|90651.4|90676.7|90651.7|90655.6|90630.6|63
1641370740000|2022-01-05 08:19:00|90676.5|90651.5|90683.2|90658.2|90696|90662.1|90674.4|90643.1|61
1641370750000|2022-01-05 08:19:10|90682.2|90657.2|90681.5|90656.5|90685.5|90660.5|90680.2|90655.2|53
1641370760000|2022-01-05 08:19:20|90682.2|90657.2|90691.8|90666.8|90702.7|90677.7|90682.1|90657.1|46
1641370770000|2022-01-05 08:19:30|90691.2|90666.2|90686.2|90661.2|90693.5|90668.5|90684|90659|51
1641370780000|2022-01-05 08:19:40|90685.8|90660.8|90681|90656|90685.8|90660.8|90679.2|90654.2|42
1641370790000|2022-01-05 08:19:50|90680.8|90655.8|90680.2|90655.2|90682|90657|90680.2|90655.2|38
1641370800000|2022-01-05 08:20:00|90680.4|90655.4|90683.6|90658.6|90685.7|90660.7|90678.4|90653.4|32
1641370810000|2022-01-05 08:20:10|90682.3|90657.3|90682.8|90657.8|90684.9|90659.9|90680.5|90655.5|47
1641370820000|2022-01-05 08:20:20|90681.2|90656.2|90683.6|90658.6|90686.5|90661.5|90680|90655|45
1641370830000|2022-01-05 08:20:30|90684.1|90659.1|90684.3|90659.3|90686.7|90661.7|90682.7|90657.7|41
1641370840000|2022-01-05 08:20:40|90684.4|90659.4|90673.7|90648.7|90689.6|90659.8|90670.8|90638.3|56
1641370850000|2022-01-05 08:20:50|90673.3|90648.3|90666.9|90641.9|90679.5|90648.3|90664.5|90629.5|44
1641370860000|2022-01-05 08:21:00|90667.3|90642.3|90668.3|90643.3|90668.7|90643.7|90667.3|90642.3|30
1641370870000|2022-01-05 08:21:10|90668.4|90643.4|90663.9|90638.9|90668.7|90643.7|90661.3|90636.3|23
1641370880000|2022-01-05 08:21:20|90663.7|90638.7|90662.1|90637.1|90664.8|90639.8|90659.2|90634.2|41
1641370890000|2022-01-05 08:21:30|90662.3|90637.3|90653.3|90628.3|90669.5|90638.4|90653.3|90616|44
1641370900000|2022-01-05 08:21:40|90653.7|90628.7|90644|90619|90656.2|90631.2|90643.6|90618.6|43
1641370910000|2022-01-05 08:21:50|90644.8|90619.8|90644.6|90619.6|90648.2|90623.2|90644.6|90619.6|28
1641370920000|2022-01-05 08:22:00|90643.4|90618.4|90644.7|90619.7|90646|90621|90639.8|90614.8|51
1641370930000|2022-01-05 08:22:10|90644|90619|90646.8|90621.8|90647.1|90622.1|90641|90616|49
1641370940000|2022-01-05 08:22:20|90647.4|90622.4|90647.8|90622.8|90649.8|90624.8|90646.5|90621.5|51
1641370950000|2022-01-05 08:22:30|90648.4|90623.4|90644|90619|90648.4|90623.4|90642.7|90617.7|53
1641370960000|2022-01-05 08:22:40|90643.8|90618.8|90642.6|90617.6|90644.6|90619.6|90642.6|90617.6|34
1641370970000|2022-01-05 08:22:50|90642.8|90617.8|90645.2|90620.2|90647.4|90622.4|90642.7|90617.7|45
1641370980000|2022-01-05 08:23:00|90645.5|90620.5|90644.1|90619.1|90645.5|90620.5|90642.6|90617.6|37
1641370990000|2022-01-05 08:23:10|90646.1|90621.1|90651.2|90626.2|90653.3|90628.3|90646.1|90621.1|47
1641371000000|2022-01-05 08:23:20|90651.1|90626.1|90654|90629|90654.2|90629.2|90649.8|90624.8|48
1641371010000|2022-01-05 08:23:30|90655.5|90630.5|90649.8|90624.8|90655.5|90630.5|90646.2|90621.2|56
1641371020000|2022-01-05 08:23:40|90650.5|90625.5|90647.3|90622.3|90655.2|90630.2|90645.4|90620.4|57
1641371030000|2022-01-05 08:23:50|90646.6|90621.6|90638.6|90613.6|90647.5|90622.5|90638.6|90613.6|51
1641371040000|2022-01-05 08:24:00|90639.6|90614.6|90642.5|90617.5|90642.8|90617.8|90637.9|90612.9|48
1641371050000|2022-01-05 08:24:10|90642.7|90617.7|90644.6|90619.6|90658.8|90620.5|90641.7|90607.2|39
1641371060000|2022-01-05 08:24:20|90644.4|90619.4|90649.2|90624.2|90652.2|90627.2|90643.9|90618.9|53
1641371070000|2022-01-05 08:24:30|90648.1|90623.1|90648.4|90623.4|90649.9|90624.9|90646.6|90621.6|34
1641371080000|2022-01-05 08:24:40|90648.6|90623.6|90654.9|90629.9|90656.3|90631.3|90648|90623|37
1641371090000|2022-01-05 08:24:50|90655.2|90630.2|90656.6|90631.6|90658.7|90633.7|90653.5|90628.5|45
1641371100000|2022-01-05 08:25:00|90656.8|90631.8|90650.2|90625.2|90662.8|90637.8|90649.1|90624.1|46
1641371110000|2022-01-05 08:25:10|90650.8|90625.8|90638.4|90613.4|90650.8|90625.8|90638.3|90613.3|47
1641371120000|2022-01-05 08:25:20|90638.7|90613.7|90636.5|90611.5|90639.1|90614.1|90634.5|90609.5|55
1641371130000|2022-01-05 08:25:30|90636.6|90611.6|90635.7|90610.7|90639.3|90614.3|90634.3|90609.3|47
1641371140000|2022-01-05 08:25:40|90635.2|90610.2|90634.6|90609.6|90636.7|90611.7|90634.5|90609.5|40
1641371150000|2022-01-05 08:25:50|90634.2|90609.2|90636.5|90611.5|90639|90614|90633.5|90608.5|33
1641371160000|2022-01-05 08:26:00|90636.6|90611.6|90636.9|90611.9|90637.4|90612.4|90635.6|90610.6|29
1641371170000|2022-01-05 08:26:10|90637.7|90612.7|90637.7|90612.7|90637.7|90612.7|90637.1|90612.1|18
1641371180000|2022-01-05 08:26:20|90637.8|90612.8|90638.9|90613.9|90638.9|90613.9|90636.6|90611.6|34
1641371190000|2022-01-05 08:26:30|90639|90614|90641.7|90616.7|90645.9|90620.9|90639|90614|42
1641371200000|2022-01-05 08:26:40|90642.6|90617.6|90650.1|90625.1|90650.1|90625.1|90640.7|90615.7|40
1641371210000|2022-01-05 08:26:50|90649.6|90624.6|90648|90623|90651.5|90626.5|90643.4|90618.4|49
1641371220000|2022-01-05 08:27:00|90647.2|90622.2|90646.9|90621.9|90648.8|90623.8|90646.5|90621.5|36
1641371230000|2022-01-05 08:27:10|90647.2|90622.2|90647.2|90622.2|90649.8|90624.8|90644.6|90619.6|45
1641371240000|2022-01-05 08:27:20|90647.6|90622.6|90649|90624|90649.8|90624.8|90647.6|90622.6|32
1641371250000|2022-01-05 08:27:30|90649.3|90624.3|90651.3|90626.3|90651.8|90626.8|90648.5|90623.5|40
1641371260000|2022-01-05 08:27:40|90651|90626|90649.6|90624.6|90651.3|90626.3|90648.3|90623.3|32
1641371270000|2022-01-05 08:27:50|90650.1|90625.1|90658.5|90633.5|90661.6|90636.6|90648.8|90623.8|43
1641371280000|2022-01-05 08:28:00|90658.4|90633.4|90665.8|90640.8|90668|90643|90658.4|90633.4|48
1641371290000|2022-01-05 08:28:10|90664.6|90639.6|90666.4|90641.4|90667.2|90642.2|90662.7|90637.7|48
1641371300000|2022-01-05 08:28:20|90666.2|90641.2|90666.1|90641.1|90670|90645|90662.3|90637.3|39
1641371310000|2022-01-05 08:28:30|90670.7|90645.7|90681.3|90656.3|90706.9|90664.2|90670.7|90636.4|64
1641371320000|2022-01-05 08:28:40|90681.1|90656.1|90686.7|90661.7|90691.2|90666.2|90680.1|90655.1|50
1641371330000|2022-01-05 08:28:50|90687|90662|90683|90658|90699.2|90663.9|90682.1|90645.3|51
1641371340000|2022-01-05 08:29:00|90684.2|90659.2|90684.7|90634.7|90686.4|90659.3|90673.9|90630.9|59
1641371350000|2022-01-05 08:29:10|90682.9|90632.9|90681.9|90631.9|90683.3|90646.4|90660.6|90627.7|60
1641371360000|2022-01-05 08:29:20|90673.1|90648.1|90678.7|90653.7|90685.4|90656|90665.1|90626.5|63
1641371370000|2022-01-05 08:29:30|90680.8|90655.8|90683.3|90658.3|90693.8|90658.3|90677.6|90643.6|48
1641371380000|2022-01-05 08:29:40|90683.2|90658.2|90684|90659|90684|90659|90681.9|90656.9|35
1641371390000|2022-01-05 08:29:50|90683.6|90658.6|90682.9|90657.9|90683.9|90658.9|90681.8|90656.8|36
1641371400000|2022-01-05 08:30:00|90683.2|90658.2|90682.6|90657.6|90684.1|90659.1|90680.6|90655.6|38
1641371410000|2022-01-05 08:30:10|90682.4|90657.4|90679.5|90654.5|90682.4|90657.4|90679.5|90654.5|18
1641371420000|2022-01-05 08:30:20|90679.1|90654.1|90679.4|90654.4|90679.5|90654.5|90677.7|90652.7|23
1641371430000|2022-01-05 08:30:30|90677.8|90652.8|90660.2|90635.2|90678.2|90653.2|90659.7|90634.7|60
1641371440000|2022-01-05 08:30:40|90660.4|90635.4|90654.5|90629.5|90660.6|90635.6|90654.3|90629.3|38
1641371450000|2022-01-05 08:30:50|90654.6|90629.6|90652.6|90627.6|90661|90636|90651|90626|59
1641371460000|2022-01-05 08:31:00|90653.8|90628.8|90644.6|90619.6|90653.8|90628.8|90644.6|90619.6|28
1641371470000|2022-01-05 08:31:10|90645.2|90620.2|90648.4|90623.4|90650.8|90625.8|90645.1|90620.1|39
1641371480000|2022-01-05 08:31:20|90648.5|90623.5|90651.2|90626.2|90653.4|90628.4|90648|90623|32
1641371490000|2022-01-05 08:31:30|90650.9|90625.9|90655.2|90630.2|90659.6|90634.6|90646.7|90621.7|53
1641371500000|2022-01-05 08:31:40|90654.8|90629.8|90642.1|90617.1|90657|90632|90642|90617|50
1641371510000|2022-01-05 08:31:50|90642|90617|90642.9|90617.9|90643.5|90618.5|90639.9|90614.9|55
1641371520000|2022-01-05 08:32:00|90643|90618|90640.5|90615.5|90646.3|90621.3|90639.2|90614.2|42
1641371530000|2022-01-05 08:32:10|90640.3|90615.3|90654.1|90629.1|90655.1|90630.1|90640.3|90615.3|53
1641371540000|2022-01-05 08:32:20|90653.9|90628.9|90657.2|90632.2|90661.1|90636.1|90653.3|90628.3|43
1641371550000|2022-01-05 08:32:30|90656.7|90631.7|90661.2|90636.2|90661.7|90636.7|90656.7|90631.7|32
1641371560000|2022-01-05 08:32:40|90662.3|90637.3|90659.5|90634.5|90662.6|90637.6|90659.5|90634.5|23
1641371570000|2022-01-05 08:32:50|90659|90634|90662.3|90637.3|90662.4|90637.4|90659|90634|23
1641371580000|2022-01-05 08:33:00|90662|90637|90666.9|90641.9|90666.9|90641.9|90660.4|90635.4|42
1641371590000|2022-01-05 08:33:10|90666.6|90641.6|90666|90641|90666.8|90641.8|90664.9|90639.9|29
1641371600000|2022-01-05 08:33:20|90665.8|90640.8|90668.9|90643.9|90670.1|90645.1|90665.5|90640.5|36
1641371610000|2022-01-05 08:33:30|90668.5|90643.5|90655.4|90630.4|90670.6|90645.6|90652.9|90627.9|49
1641371620000|2022-01-05 08:33:40|90654.7|90629.7|90676.6|90651.6|90676.6|90651.6|90649.4|90624.4|67
1641371630000|2022-01-05 08:33:50|90676|90651|90687.4|90662.4|90687.4|90662.4|90674.9|90649.9|43
1641371640000|2022-01-05 08:34:00|90688.8|90663.8|90683.9|90658.9|90689.2|90664.2|90681.3|90656.3|60
1641371650000|2022-01-05 08:34:10|90683.8|90658.8|90685.5|90660.5|90687.2|90662.2|90682.1|90657.1|38
1641371660000|2022-01-05 08:34:20|90685.6|90660.6|90702.3|90677.3|90702.3|90677.3|90684.8|90659.8|42
1641371670000|2022-01-05 08:34:30|90701.3|90676.3|90696.3|90671.3|90703.3|90678.3|90696.3|90671.3|42
1641371680000|2022-01-05 08:34:40|90696.4|90671.4|90685.9|90660.9|90698.6|90673.6|90684.8|90659.8|42
1641371690000|2022-01-05 08:34:50|90685.7|90660.7|90697.7|90672.7|90698.4|90673.4|90685.4|90660.4|40
1641371700000|2022-01-05 08:35:00|90697.9|90672.9|90713.5|90688.5|90713.5|90688.5|90697.9|90672.9|55
1641371710000|2022-01-05 08:35:10|90713.4|90688.4|90715.5|90690.5|90727.7|90690.5|90710.6|90673.3|58
1641371720000|2022-01-05 08:35:20|90715|90690|90716.9|90691.9|90717|90692|90713.4|90688.4|36
1641371730000|2022-01-05 08:35:30|90717|90692|90719.2|90694.2|90732.6|90696.4|90717|90682.2|31
1641371740000|2022-01-05 08:35:40|90719.3|90694.3|90725.5|90700.5|90739.3|90701.5|90719.3|90687.1|59
1641371750000|2022-01-05 08:35:50|90724.9|90699.9|90728.9|90703.9|90731|90706|90724.8|90699.8|48
1641371760000|2022-01-05 08:36:00|90728.7|90703.7|90726.7|90701.7|90729|90704|90723.2|90698.2|54
1641371770000|2022-01-05 08:36:10|90726.9|90701.9|90729|90704|90729.4|90704.4|90726.3|90701.3|38
1641371780000|2022-01-05 08:36:20|90729.6|90704.6|90730|90705|90730|90705|90728.5|90703.5|28
1641371790000|2022-01-05 08:36:30|90730.2|90705.2|90732.1|90707.1|90732.2|90707.2|90729.2|90704.2|27
1641371800000|2022-01-05 08:36:40|90732|90707|90740.7|90715.7|90755.9|90719.3|90731.7|90704.4|42
1641371810000|2022-01-05 08:36:50|90741.2|90716.2|90742|90717|90742.4|90717.4|90740.2|90715.2|33
1641371820000|2022-01-05 08:37:00|90742.1|90717.1|90743.7|90718.7|90745|90720|90741.8|90716.8|42
1641371830000|2022-01-05 08:37:10|90744|90719|90745.6|90720.6|90756|90722.7|90741.1|90702.9|53
1641371840000|2022-01-05 08:37:20|90745.4|90720.4|90743|90718|90745.9|90720.9|90742.9|90717.9|55
1641371850000|2022-01-05 08:37:30|90743.6|90718.6|90740.4|90715.4|90751.6|90718.6|90738.7|90700.5|33
1641371860000|2022-01-05 08:37:40|90740.5|90715.5|90739.9|90714.9|90740.6|90715.6|90739.2|90714.2|38
1641371870000|2022-01-05 08:37:50|90740.1|90715.1|90747.5|90722.5|90757.8|90723.6|90738.2|90707.2|43
1641371880000|2022-01-05 08:38:00|90747.7|90722.7|90745.4|90720.4|90748.1|90723.1|90745|90720|35
1641371890000|2022-01-05 08:38:10|90745.6|90720.6|90739.6|90714.6|90750.2|90725.2|90738.8|90713.8|62
1641371900000|2022-01-05 08:38:20|90738.5|90713.5|90733.2|90708.2|90739.5|90714.5|90733.2|90708.2|35
1641371910000|2022-01-05 08:38:30|90735.9|90710.9|90742.1|90717.1|90742.5|90717.5|90735.4|90710.4|43
1641371920000|2022-01-05 08:38:40|90740.4|90715.4|90743.6|90718.6|90743.6|90718.6|90738|90713|53
1641371930000|2022-01-05 08:38:50|90743.4|90718.4|90749.8|90724.8|90760.7|90727.3|90743.1|90708|47
1641371940000|2022-01-05 08:39:00|90749.9|90724.9|90764.5|90739.5|90764.6|90739.6|90748.5|90723.5|57
1641371950000|2022-01-05 08:39:10|90764.6|90739.6|90761.3|90736.3|90764.6|90739.6|90759.3|90734.3|60
1641371960000|2022-01-05 08:39:20|90762.3|90737.3|90772.7|90747.7|90773.3|90748.3|90761.7|90736.7|33
1641371970000|2022-01-05 08:39:30|90772.8|90747.8|90768.9|90743.9|90774.4|90749.4|90768.9|90743.9|45
1641371980000|2022-01-05 08:39:40|90769.6|90744.6|90781.5|90731.5|90781.5|90746.2|90767.8|90730.4|41
1641371990000|2022-01-05 08:39:50|90781.3|90731.3|90760|90735|90781.3|90743.2|90760|90729.5|50
1641372000000|2022-01-05 08:40:00|90761|90736|90764.2|90739.2|90775.7|90747.3|90761|90725.3|59
1641372010000|2022-01-05 08:40:10|90763.3|90738.3|90770.6|90745.6|90772.4|90747.4|90757.3|90732.3|56
1641372020000|2022-01-05 08:40:20|90770.9|90745.9|90755|90730|90772.4|90746.9|90755|90722|57
1641372030000|2022-01-05 08:40:30|90754.8|90729.8|90756.3|90731.3|90757.1|90732.1|90749.5|90724.5|54
1641372040000|2022-01-05 08:40:40|90756.9|90731.9|90757|90732|90759.5|90734.5|90746.1|90721.1|54
1641372050000|2022-01-05 08:40:50|90757.1|90732.1|90782.4|90732.4|90783.1|90748.4|90756.7|90719.8|47
1641372060000|2022-01-05 08:41:00|90769.6|90744.6|90772.3|90747.3|90773.9|90748.9|90769.3|90744.3|38
1641372070000|2022-01-05 08:41:10|90772.9|90747.9|90788|90763|90797.7|90763.1|90772.8|90737.6|59
1641372080000|2022-01-05 08:41:20|90786.7|90761.7|90775.5|90750.5|90799.8|90762.3|90765.1|90728.6|62
1641372090000|2022-01-05 08:41:30|90774.5|90749.5|90769.6|90744.6|90787.6|90749.5|90769.5|90734.7|47
1641372100000|2022-01-05 08:41:40|90769.7|90744.7|90772.5|90747.5|90776.1|90751.1|90769.6|90744.6|54
1641372110000|2022-01-05 08:41:50|90772.2|90747.2|90775.9|90750.9|90780|90755|90772|90747|52
1641372120000|2022-01-05 08:42:00|90773|90748|90770.3|90745.3|90779.9|90754.9|90770.3|90745.3|45
1641372130000|2022-01-05 08:42:10|90770.6|90745.6|90780.5|90730.5|90780.8|90747.3|90763.4|90726.5|54
1641372140000|2022-01-05 08:42:20|90780|90730|90765.5|90740.5|90782.7|90746.7|90764.1|90725.1|44
1641372150000|2022-01-05 08:42:30|90766.7|90741.7|90789.7|90739.7|90789.7|90758.3|90765.6|90728.8|56
1641372160000|2022-01-05 08:42:40|90789.9|90739.9|90779.3|90754.3|90789.9|90757|90773.1|90738.6|65
1641372170000|2022-01-05 08:42:50|90779.5|90754.5|90799.7|90774.7|90811.8|90775.6|90779.5|90753.7|52
1641372180000|2022-01-05 08:43:00|90800.3|90775.3|90816.7|90766.7|90818.3|90781.7|90797|90759.6|49
1641372190000|2022-01-05 08:43:10|90817.2|90767.2|90804.6|90779.6|90819.5|90783|90804.4|90766.7|39
1641372200000|2022-01-05 08:43:20|90804.9|90779.9|90807.4|90782.4|90817.5|90782.5|90803.4|90766.2|43
1641372210000|2022-01-05 08:43:30|90807.3|90782.3|90808.7|90783.7|90820|90784.1|90807.1|90769.8|42
1641372220000|2022-01-05 08:43:40|90808.8|90783.8|90820.4|90770.4|90820.4|90783.9|90804|90767.9|37
1641372230000|2022-01-05 08:43:50|90820|90770|90807.3|90782.3|90820.3|90782.5|90807.2|90769.1|45
1641372240000|2022-01-05 08:44:00|90807.5|90782.5|90854.4|90804.4|90857.3|90807.3|90807.4|90779.2|70
1641372250000|2022-01-05 08:44:10|90853.8|90803.8|90849.5|90799.5|90857.7|90817.4|90834.5|90798.3|58
1641372260000|2022-01-05 08:44:20|90849.2|90799.2|90856|90806|90869.3|90832.9|90842.5|90797.7|62
1641372270000|2022-01-05 08:44:30|90844.1|90819.1|90870|90820|90872|90822|90844.1|90794.1|50
1641372280000|2022-01-05 08:44:40|90869.5|90819.5|90874.5|90824.5|90876.3|90826.3|90866.1|90816.1|56
1641372290000|2022-01-05 08:44:50|90871.8|90821.8|90846.5|90796.5|90874.4|90824.4|90844.4|90794.4|50
1641372300000|2022-01-05 08:45:00|90843.2|90793.2|90840.7|90790.7|90844.2|90794.2|90820.7|90770.7|64
1641372310000|2022-01-05 08:45:10|90840.9|90790.9|90830.7|90780.7|90846.1|90796.1|90826.3|90776.3|58
1641372320000|2022-01-05 08:45:20|90832.2|90782.2|90830.6|90780.6|90835.9|90785.9|90829.3|90779.3|52
1641372330000|2022-01-05 08:45:30|90831|90781|90860.8|90810.8|90866.8|90816.8|90830.5|90780.5|63
1641372340000|2022-01-05 08:45:40|90863.4|90813.4|90855|90805|90863.4|90813.4|90850.4|90800.4|49
1641372350000|2022-01-05 08:45:50|90855.2|90805.2|90849.8|90799.8|90858.4|90821.6|90841.1|90797.4|46
1641372360000|2022-01-05 08:46:00|90852.1|90802.1|90841.4|90816.4|90855.5|90816.9|90841.2|90797|45
1641372370000|2022-01-05 08:46:10|90841|90816|90843.8|90818.8|90855.7|90820.5|90840|90804.9|38
1641372380000|2022-01-05 08:46:20|90843.9|90818.9|90844.1|90819.1|90857.4|90821.4|90843.4|90807.2|41
1641372390000|2022-01-05 08:46:30|90844|90819|90835.8|90810.8|90844|90819|90834.7|90809.7|49
1641372400000|2022-01-05 08:46:40|90834.7|90809.7|90831.1|90806.1|90844.6|90811|90829.1|90794.6|52
1641372410000|2022-01-05 08:46:50|90831.2|90806.2|90829.5|90804.5|90834.2|90809.2|90829.2|90804.2|52
1641372420000|2022-01-05 08:47:00|90829.2|90804.2|90825.3|90800.3|90840.1|90805.9|90823.2|90788.5|44
1641372430000|2022-01-05 08:47:10|90825.2|90800.2|90820.8|90795.8|90834.3|90802.4|90820.8|90783.6|43
1641372440000|2022-01-05 08:47:20|90822|90797|90814.4|90789.4|90822|90797|90814.4|90789.4|44
1641372450000|2022-01-05 08:47:30|90813.8|90788.8|90820.1|90770.1|90821.8|90789.6|90806.8|90770.1|53
1641372460000|2022-01-05 08:47:40|90819.2|90769.2|90813.5|90788.5|90824.1|90789.1|90808.6|90769.2|57
1641372470000|2022-01-05 08:47:50|90813.4|90788.4|90830.9|90780.9|90831|90795|90809.4|90780.9|47
1641372480000|2022-01-05 08:48:00|90830|90780|90827.2|90802.2|90836.6|90802.2|90820.6|90780|45
1641372490000|2022-01-05 08:48:10|90827.6|90802.6|90827.5|90802.5|90830|90805|90823.8|90798.8|37
1641372500000|2022-01-05 08:48:20|90827|90802|90830.4|90805.4|90831.7|90806.7|90827|90802|32
1641372510000|2022-01-05 08:48:30|90831.6|90806.6|90830.3|90805.3|90831.8|90806.8|90828.6|90803.6|32
1641372520000|2022-01-05 08:48:40|90828|90803|90833.7|90808.7|90837.9|90812.9|90828|90803|52
1641372530000|2022-01-05 08:48:50|90833.8|90808.8|90834.3|90809.3|90836.2|90811.2|90832.8|90807.8|37
1641372540000|2022-01-05 08:49:00|90835.7|90810.7|90834.3|90809.3|90837.4|90812.4|90834.2|90809.2|54
1641372550000|2022-01-05 08:49:10|90835.8|90810.8|90835.9|90810.9|90852.5|90819.3|90832|90796.8|53
1641372560000|2022-01-05 08:49:20|90838.3|90813.3|90849.6|90799.6|90849.6|90816.7|90834.7|90799.6|59
1641372570000|2022-01-05 08:49:30|90850|90800|90864|90814|90867|90827.4|90850|90800|54
1641372580000|2022-01-05 08:49:40|90864.4|90814.4|90850.7|90800.7|90864.9|90814.9|90837.3|90800|48
1641372590000|2022-01-05 08:49:50|90849.2|90799.2|90847.2|90797.2|90849.5|90799.5|90841|90791|55
1641372600000|2022-01-05 08:50:00|90847.3|90797.3|90851|90801|90853.1|90814.7|90836.7|90796|54
1641372610000|2022-01-05 08:50:10|90850.2|90800.2|90840.8|90790.8|90850.4|90811|90828.6|90782.8|65
1641372620000|2022-01-05 08:50:20|90841.8|90791.8|90840.7|90790.7|90843.7|90799.8|90821.4|90783.5|60
1641372630000|2022-01-05 08:50:30|90840.9|90790.9|90823.2|90798.2|90842.6|90799.4|90818.2|90785.1|52
1641372640000|2022-01-05 08:50:40|90822.3|90797.3|90847.7|90797.7|90849.8|90800.6|90821.6|90786.6|64
1641372650000|2022-01-05 08:50:50|90845.7|90795.7|90834.8|90809.8|90849.2|90810.5|90834|90794.6|53
1641372660000|2022-01-05 08:51:00|90834.1|90809.1|90844.1|90794.1|90847|90809.9|90824.2|90794|58
1641372670000|2022-01-05 08:51:10|90846.1|90796.1|90870.4|90820.4|90872|90830.9|90838.2|90796.1|57
1641372680000|2022-01-05 08:51:20|90870.6|90820.6|90862.1|90837.1|90871.3|90837.1|90856.2|90817.6|45
1641372690000|2022-01-05 08:51:30|90863.9|90838.9|90882.8|90832.8|90886.1|90846.1|90862.6|90824|55
1641372700000|2022-01-05 08:51:40|90881.1|90831.1|90870.3|90820.3|90881.1|90840.8|90860|90814.2|53
1641372710000|2022-01-05 08:51:50|90870.2|90820.2|90862.2|90837.2|90875.5|90838.7|90860.5|90819.1|43
1641372720000|2022-01-05 08:52:00|90862.1|90837.1|90868|90818|90870.4|90837.8|90851.2|90812.8|43
1641372730000|2022-01-05 08:52:10|90867.5|90817.5|90867.5|90817.5|90867.5|90817.5|90864.1|90814.1|30
1641372740000|2022-01-05 08:52:20|90867.4|90817.4|90865.5|90815.5|90867.4|90817.4|90861.6|90811.6|47
1641372750000|2022-01-05 08:52:30|90866.1|90816.1|90852.1|90827.1|90867.7|90831.5|90851.7|90816.1|44
1641372760000|2022-01-05 08:52:40|90853.2|90828.2|90868.6|90843.6|90879.3|90844.2|90853.2|90828.2|58
1641372770000|2022-01-05 08:52:50|90868.7|90843.7|90869.3|90844.3|90880.6|90847|90865|90826.5|50
1641372780000|2022-01-05 08:53:00|90871.3|90846.3|90874.2|90849.2|90875.8|90850.8|90869.8|90844.8|49
1641372790000|2022-01-05 08:53:10|90874.7|90849.7|90863.3|90838.3|90874.7|90849.7|90862.2|90837.2|40
1641372800000|2022-01-05 08:53:20|90863.1|90838.1|90859.8|90834.8|90872.7|90839.4|90858.7|90821.9|37
1641372810000|2022-01-05 08:53:30|90859.9|90834.9|90859.8|90834.8|90861.5|90836.5|90858.2|90833.2|40
1641372820000|2022-01-05 08:53:40|90860|90835|90869.8|90819.8|90870.7|90835.4|90855.8|90819.2|51
1641372830000|2022-01-05 08:53:50|90870.3|90820.3|90858|90833|90872.4|90835.9|90858|90819.8|56
1641372840000|2022-01-05 08:54:00|90858.7|90833.7|90858.6|90833.6|90860.1|90835.1|90857.5|90832.5|52
1641372850000|2022-01-05 08:54:10|90858|90833|90860|90810|90869.8|90833.6|90846|90808.5|66
1641372860000|2022-01-05 08:54:20|90860.4|90810.4|90844|90819|90860.8|90820.1|90842.9|90793|56
1641372870000|2022-01-05 08:54:30|90844.2|90819.2|90861.3|90811.3|90863.2|90821.5|90842|90804.9|61
1641372880000|2022-01-05 08:54:40|90863.1|90813.1|90858.6|90808.6|90865.6|90821.4|90843.8|90804.6|62
1641372890000|2022-01-05 08:54:50|90857.1|90807.1|90863.5|90813.5|90864.2|90824.4|90849.4|90807.1|60
1641372900000|2022-01-05 08:55:00|90861.6|90811.6|90860.9|90810.9|90861.8|90823.5|90846.8|90807.5|58
1641372910000|2022-01-05 08:55:10|90861.1|90811.1|90862.6|90812.6|90864.5|90814.5|90860.9|90810.9|58
1641372920000|2022-01-05 08:55:20|90862.3|90812.3|90858.3|90808.3|90862.4|90812.4|90857.8|90807.8|44
1641372930000|2022-01-05 08:55:30|90858.4|90808.4|90845.2|90820.2|90858.4|90821|90843.7|90807.6|45
1641372940000|2022-01-05 08:55:40|90845.3|90820.3|90844.7|90819.7|90845.7|90820.7|90842.3|90817.3|35
1641372950000|2022-01-05 08:55:50|90844.9|90819.9|90843.1|90818.1|90861.1|90825.1|90843.1|90804.8|44
1641372960000|2022-01-05 08:56:00|90842.6|90817.6|90846.3|90821.3|90858.3|90821.3|90841.5|90804.1|46
1641372970000|2022-01-05 08:56:10|90844.4|90819.4|90845|90820|90865.4|90826.8|90844.2|90810|52
1641372980000|2022-01-05 08:56:20|90845.4|90820.4|90850|90800|90850.6|90820.4|90837.7|90799.8|26
1641372990000|2022-01-05 08:56:30|90850.3|90800.3|90830.3|90805.3|90850.3|90814.4|90830|90791|30
1641373000000|2022-01-05 08:56:40|90831.1|90806.1|90838.8|90788.8|90847.5|90808.2|90824|90784.6|47
1641373010000|2022-01-05 08:56:50|90838.2|90788.2|90837|90787|90838.3|90797.1|90821.6|90773.9|65
1641373020000|2022-01-05 08:57:00|90837.4|90787.4|90834.2|90784.2|90841|90803.2|90825.1|90784.2|44
1641373030000|2022-01-05 08:57:10|90835.2|90785.2|90833.6|90783.6|90837.8|90796.8|90820.5|90783.5|48
1641373040000|2022-01-05 08:57:20|90833.7|90783.7|90822.6|90797.6|90839.5|90800.8|90820.7|90783.1|27
1641373050000|2022-01-05 08:57:30|90822.7|90797.7|90834.6|90784.6|90836.3|90797.7|90822.5|90783.6|34
1641373060000|2022-01-05 08:57:40|90834.4|90784.4|90821.4|90796.4|90837.4|90796.4|90820.7|90783|40
1641373070000|2022-01-05 08:57:50|90821.8|90796.8|90822.2|90797.2|90834.4|90797.7|90820.2|90783.7|31
1641373080000|2022-01-05 08:58:00|90822.7|90797.7|90820.8|90795.8|90823.5|90798.5|90820.7|90795.7|28
1641373090000|2022-01-05 08:58:10|90820.5|90795.5|90820.7|90795.7|90820.7|90795.7|90819.9|90794.9|15
1641373100000|2022-01-05 08:58:20|90820.6|90795.6|90819.1|90794.1|90831.9|90796.4|90816.7|90778.7|37
1641373110000|2022-01-05 08:58:30|90818.4|90793.4|90821.1|90796.1|90822|90797|90818.4|90793.4|32
1641373120000|2022-01-05 08:58:40|90818.5|90793.5|90833.2|90808.2|90845.7|90810.7|90814.1|90789.1|56
1641373130000|2022-01-05 08:58:50|90831.9|90806.9|90834.2|90809.2|90845.7|90809.5|90831.8|90793.8|48
1641373140000|2022-01-05 08:59:00|90835.1|90810.1|90846.6|90796.6|90848|90810.7|90830.8|90796.3|50
1641373150000|2022-01-05 08:59:10|90846.8|90796.8|90845.6|90795.6|90847.3|90797.3|90844.9|90794.9|32
1641373160000|2022-01-05 08:59:20|90845.3|90795.3|90852.1|90802.1|90852.9|90802.9|90844.5|90794.5|32
1641373170000|2022-01-05 08:59:30|90853.4|90803.4|90854.3|90804.3|90854.3|90804.3|90851.2|90801.2|46
1641373180000|2022-01-05 08:59:40|90854.1|90804.1|90839.2|90814.2|90855.6|90814.2|90838.2|90800|50
1641373190000|2022-01-05 08:59:50|90851.1|90801.1|90847.6|90797.6|90855.8|90805.8|90844.5|90794.5|54
1641373200000|2022-01-05 09:00:00|90847.9|90797.9|90850.2|90800.2|90854.9|90804.9|90847.7|90797.7|47
1641373210000|2022-01-05 09:00:10|90850.4|90800.4|90834.6|90784.6|90853.6|90803.6|90831|90781|51
1641373220000|2022-01-05 09:00:20|90834.4|90784.4|90843|90793|90843|90793|90832.3|90782.3|53
1641373230000|2022-01-05 09:00:30|90843.4|90793.4|90856.5|90806.5|90857|90815.4|90839.1|90792.9|49
1641373240000|2022-01-05 09:00:40|90856.8|90806.8|90844.7|90819.7|90866|90821.4|90844.7|90806.3|46
1641373250000|2022-01-05 09:00:50|90845.3|90820.3|90859|90809|90859.9|90821|90845.3|90806.2|48
1641373260000|2022-01-05 09:01:00|90859.1|90809.1|90859.2|90809.2|90860.4|90821.4|90845.4|90808.4|31
1641373270000|2022-01-05 09:01:10|90859|90809|90853.5|90803.5|90859.2|90815.2|90840.2|90802.2|38
1641373280000|2022-01-05 09:01:20|90853.4|90803.4|90833.4|90808.4|90853.4|90809.7|90831|90797.4|45
1641373290000|2022-01-05 09:01:30|90847.9|90797.9|90830.4|90805.4|90849.5|90811.3|90830.4|90794.3|42
1641373300000|2022-01-05 09:01:40|90830.5|90805.5|90829.7|90804.7|90832.3|90807.3|90828.7|90803.7|42
1641373310000|2022-01-05 09:01:50|90829.3|90804.3|90820.6|90795.6|90831.3|90806.3|90819.4|90794.4|38
1641373320000|2022-01-05 09:02:00|90822.8|90797.8|90828.9|90803.9|90838.6|90803.9|90822.8|90788.6|49
1641373330000|2022-01-05 09:02:10|90829.3|90804.3|90849.5|90799.5|90850.3|90813.4|90829.3|90799.5|55
1641373340000|2022-01-05 09:02:20|90850|90800|90834.1|90809.1|90850|90812.9|90832.3|90795|35
1641373350000|2022-01-05 09:02:30|90832.5|90807.5|90833.3|90808.3|90834.5|90809.5|90832.5|90807.5|27
1641373360000|2022-01-05 09:02:40|90834.4|90809.4|90839.7|90814.7|90840.4|90815.4|90834.4|90809.4|41
1641373370000|2022-01-05 09:02:50|90839.3|90814.3|90842.6|90817.6|90847.4|90822.4|90838.8|90813.8|55
1641373380000|2022-01-05 09:03:00|90842.1|90817.1|90844.2|90819.2|90856.6|90825.4|90841.8|90805|49
1641373390000|2022-01-05 09:03:10|90844.8|90819.8|90845.3|90820.3|90851|90826|90843.7|90818.7|47
1641373400000|2022-01-05 09:03:20|90844.8|90819.8|90839.6|90814.6|90845.7|90820.7|90839.3|90814.3|49
1641373410000|2022-01-05 09:03:30|90838.5|90813.5|90826.3|90801.3|90840|90815|90826.3|90801.3|53
1641373420000|2022-01-05 09:03:40|90825.7|90800.7|90824.4|90799.4|90825.7|90800.7|90817.9|90792.9|52
1641373430000|2022-01-05 09:03:50|90823.7|90798.7|90829|90804|90831.2|90806.2|90821.8|90796.8|44
1641373440000|2022-01-05 09:04:00|90828.3|90803.3|90828.3|90803.3|90830|90805|90827.4|90802.4|33
1641373450000|2022-01-05 09:04:10|90828.1|90803.1|90828.9|90803.9|90829.6|90804.6|90825.4|90800.4|29
1641373460000|2022-01-05 09:04:20|90828.8|90803.8|90830.9|90805.9|90832.2|90807.2|90828.7|90803.7|33
1641373470000|2022-01-05 09:04:30|90831.1|90806.1|90822.1|90797.1|90831.7|90806.7|90822.1|90797.1|57
1641373480000|2022-01-05 09:04:40|90821.7|90796.7|90823.6|90798.6|90825.3|90800.3|90820.8|90795.8|41
1641373490000|2022-01-05 09:04:50|90823.1|90798.1|90822.7|90797.7|90824|90799|90820.8|90795.8|36
1641373500000|2022-01-05 09:05:00|90822.9|90797.9|90827.4|90802.4|90827.9|90802.9|90821.9|90796.9|45
1641373510000|2022-01-05 09:05:10|90827.7|90802.7|90833.6|90808.6|90835.5|90810.5|90827.1|90802.1|39
1641373520000|2022-01-05 09:05:20|90833.9|90808.9|90835.8|90810.8|90837.2|90812.2|90833.9|90808.9|44
1641373530000|2022-01-05 09:05:30|90836.1|90811.1|90827.8|90802.8|90836.1|90811.1|90824.3|90799.3|44
1641373540000|2022-01-05 09:05:40|90827.5|90802.5|90827.3|90802.3|90829.5|90804.5|90826.1|90801.1|44
1641373550000|2022-01-05 09:05:50|90826.9|90801.9|90826.5|90801.5|90829|90804|90826.5|90801.5|36
1641373560000|2022-01-05 09:06:00|90826.7|90801.7|90822.6|90797.6|90826.7|90801.7|90821.6|90796.6|36
1641373570000|2022-01-05 09:06:10|90823.3|90798.3|90826.9|90801.9|90828.1|90803.1|90822.2|90797.2|35
1641373580000|2022-01-05 09:06:20|90827|90802|90811.4|90786.4|90827|90802|90810.8|90785.8|48
1641373590000|2022-01-05 09:06:30|90811.1|90786.1|90809.3|90784.3|90811.6|90786.6|90809.3|90784.3|39
1641373600000|2022-01-05 09:06:40|90809.1|90784.1|90806.5|90781.5|90810.3|90785.3|90805.3|90780.3|43
1641373610000|2022-01-05 09:06:50|90806.9|90781.9|90806|90781|90806.9|90781.9|90805.8|90780.8|24
1641373620000|2022-01-05 09:07:00|90805.8|90780.8|90797.7|90772.7|90806|90781|90797.7|90772.7|33
1641373630000|2022-01-05 09:07:10|90798.4|90773.4|90789.1|90764.1|90798.4|90773.4|90787.8|90762.8|51
1641373640000|2022-01-05 09:07:20|90787.2|90762.2|90788.6|90763.6|90797.6|90763.6|90780.6|90747.6|37
1641373650000|2022-01-05 09:07:30|90789.3|90764.3|90790.5|90765.5|90809.5|90772.2|90789.3|90759.5|40
1641373660000|2022-01-05 09:07:40|90790.7|90765.7|90793.8|90768.8|90793.8|90768.8|90789|90764|29
1641373670000|2022-01-05 09:07:50|90792.5|90767.5|90789.3|90764.3|90793.5|90768.5|90787.9|90762.9|39
1641373680000|2022-01-05 09:08:00|90789.9|90764.9|90788.7|90763.7|90792.6|90767.6|90788.7|90763.7|30
1641373690000|2022-01-05 09:08:10|90789.9|90764.9|90791|90766|90792.3|90767.3|90789.1|90764.1|30
1641373700000|2022-01-05 09:08:20|90791.1|90766.1|90792.1|90767.1|90792.6|90767.6|90789.8|90764.8|35
1641373710000|2022-01-05 09:08:30|90792.2|90767.2|90793.5|90768.5|90793.7|90768.7|90792|90767|23
1641373720000|2022-01-05 09:08:40|90793.3|90768.3|90796.1|90771.1|90796.6|90771.6|90788.5|90763.5|40
1641373730000|2022-01-05 09:08:50|90796.3|90771.3|90796.9|90771.9|90797|90772|90794.9|90769.9|31
1641373740000|2022-01-05 09:09:00|90796.6|90771.6|90789.9|90764.9|90798|90773|90789.8|90764.8|42
1641373750000|2022-01-05 09:09:10|90790.4|90765.4|90795.7|90770.7|90797.5|90772.5|90789|90764|39
1641373760000|2022-01-05 09:09:20|90795.3|90770.3|90796|90771|90796.2|90771.2|90793|90768|25
1641373770000|2022-01-05 09:09:30|90796.1|90771.1|90794.9|90769.9|90796.1|90771.1|90794|90769|21
1641373780000|2022-01-05 09:09:40|90795.4|90770.4|90799.9|90774.9|90802.7|90777.7|90795|90770|41
1641373790000|2022-01-05 09:09:50|90800.6|90775.6|90798.3|90773.3|90800.6|90775.6|90796.2|90771.2|26
1641373800000|2022-01-05 09:10:00|90798|90773|90800.9|90775.9|90801.7|90776.7|90795|90770|45
1641373810000|2022-01-05 09:10:10|90800.8|90775.8|90802.2|90777.2|90804|90779|90799.8|90774.8|39
1641373820000|2022-01-05 09:10:20|90802.1|90777.1|90810.2|90785.2|90811.6|90786.6|90801.5|90776.5|36
1641373830000|2022-01-05 09:10:30|90810.6|90785.6|90813.1|90788.1|90814.7|90789.7|90808.9|90783.9|31
1641373840000|2022-01-05 09:10:40|90812.8|90787.8|90818|90793|90820.2|90795.2|90812.8|90787.8|36
1641373850000|2022-01-05 09:10:50|90818.3|90793.3|90819.3|90794.3|90825.2|90800.2|90802.9|90777.9|54
1641373860000|2022-01-05 09:11:00|90819.5|90794.5|90818.9|90793.9|90821.2|90796.2|90816.8|90791.8|53
1641373870000|2022-01-05 09:11:10|90818.5|90793.5|90820.1|90795.1|90824.1|90799.1|90816.6|90791.6|45
1641373880000|2022-01-05 09:11:20|90819.7|90794.7|90821.8|90796.8|90823.5|90798.5|90818.2|90793.2|46
1641373890000|2022-01-05 09:11:30|90821.6|90796.6|90817.2|90792.2|90823.2|90798.2|90814.5|90789.5|46
1641373900000|2022-01-05 09:11:40|90816.4|90791.4|90823.7|90798.7|90824.5|90799.5|90816.3|90791.3|47
1641373910000|2022-01-05 09:11:50|90824.8|90799.8|90819.9|90794.9|90824.8|90799.8|90818.8|90793.8|41
1641373920000|2022-01-05 09:12:00|90821.5|90796.5|90823.1|90798.1|90823.1|90798.1|90818.5|90793.5|29
1641373930000|2022-01-05 09:12:10|90822.5|90797.5|90820.9|90795.9|90822.8|90797.8|90819.7|90794.7|38
1641373940000|2022-01-05 09:12:20|90820.8|90795.8|90821.3|90796.3|90821.3|90796.3|90819.5|90794.5|36
1641373950000|2022-01-05 09:12:30|90821.2|90796.2|90819.8|90794.8|90821.6|90796.6|90819|90794|35
1641373960000|2022-01-05 09:12:40|90819.2|90794.2|90822.4|90797.4|90822.4|90797.4|90818|90793|29
1641373970000|2022-01-05 09:12:50|90822|90797|90820.1|90795.1|90822.3|90797.3|90818.3|90793.3|42
1641373980000|2022-01-05 09:13:00|90820|90795|90825.8|90800.8|90827|90802|90817|90792|42
1641373990000|2022-01-05 09:13:10|90825.5|90800.5|90825.6|90800.6|90826.6|90801.6|90824|90799|36
1641374000000|2022-01-05 09:13:20|90827.1|90802.1|90823.4|90798.4|90828.2|90803.2|90822.3|90797.3|36
1641374010000|2022-01-05 09:13:30|90824|90799|90817.2|90792.2|90825.7|90800.7|90812.3|90787.3|56
1641374020000|2022-01-05 09:13:40|90816.9|90791.9|90814.2|90789.2|90817.5|90792.5|90813.1|90788.1|44
1641374030000|2022-01-05 09:13:50|90814.6|90789.6|90804.9|90779.9|90822.1|90797.1|90804.9|90779.9|59
1641374040000|2022-01-05 09:14:00|90804.8|90779.8|90810.9|90785.9|90811.1|90786.1|90804.8|90779.8|32
1641374050000|2022-01-05 09:14:10|90810.8|90785.8|90803.4|90778.4|90811.4|90786.4|90803.3|90778.3|39
1641374060000|2022-01-05 09:14:20|90803.7|90778.7|90800.9|90775.9|90805.4|90780.4|90799.4|90774.4|38
1641374070000|2022-01-05 09:14:30|90801.2|90776.2|90791.8|90766.8|90801.2|90776.2|90791.2|90766.2|28
1641374080000|2022-01-05 09:14:40|90792.1|90767.1|90795.5|90770.5|90796.9|90771.9|90792|90767|34
1641374090000|2022-01-05 09:14:50|90796.1|90771.1|90798.1|90773.1|90798.8|90773.8|90794.1|90769.1|44
1641374100000|2022-01-05 09:15:00|90799.2|90774.2|90798.9|90773.9|90806.8|90781.8|90798.5|90773.5|52
1641374110000|2022-01-05 09:15:10|90799.6|90774.6|90790|90765|90799.6|90774.6|90787.2|90762.2|41
1641374120000|2022-01-05 09:15:20|90790.4|90765.4|90785.8|90760.8|90790.5|90765.5|90784.1|90759.1|25
1641374130000|2022-01-05 09:15:30|90785.9|90760.9|90795.2|90770.2|90797|90772|90785.9|90760.9|44
1641374140000|2022-01-05 09:15:40|90795.4|90770.4|90793.6|90768.6|90796.3|90771.3|90785.7|90760.7|51
1641374150000|2022-01-05 09:15:50|90792.8|90767.8|90794.7|90769.7|90798|90773|90792.2|90767.2|47
1641374160000|2022-01-05 09:16:00|90794.2|90769.2|90800.4|90775.4|90800.5|90775.5|90792.7|90767.7|48
1641374170000|2022-01-05 09:16:10|90800.1|90775.1|90804.1|90779.1|90806.2|90781.2|90799.7|90774.7|43
1641374180000|2022-01-05 09:16:20|90803.1|90778.1|90798.6|90773.6|90804.9|90779.9|90797.4|90772.4|28
1641374190000|2022-01-05 09:16:30|90798.2|90773.2|90802.3|90777.3|90802.5|90777.5|90798.1|90773.1|37
1641374200000|2022-01-05 09:16:40|90801.8|90776.8|90819|90794|90820.7|90795.7|90801.8|90776.8|47
1641374210000|2022-01-05 09:16:50|90818.5|90793.5|90817.8|90792.8|90820.5|90795.5|90817.3|90792.3|30
1641374220000|2022-01-05 09:17:00|90817.4|90792.4|90820.7|90795.7|90824|90799|90817.4|90792.4|35
1641374230000|2022-01-05 09:17:10|90820.8|90795.8|90821.7|90796.7|90822.8|90797.8|90820.8|90795.8|24
1641374240000|2022-01-05 09:17:20|90821.8|90796.8|90819.5|90794.5|90822.3|90797.3|90818.5|90793.5|26
1641374250000|2022-01-05 09:17:30|90820.2|90795.2|90823.1|90798.1|90824.9|90799.9|90819|90794|41
1641374260000|2022-01-05 09:17:40|90822.9|90797.9|90823|90798|90825.9|90800.9|90821.5|90796.5|40
1641374270000|2022-01-05 09:17:50|90822.5|90797.5|90818.8|90793.8|90826.8|90801.8|90817.5|90792.5|51
1641374280000|2022-01-05 09:18:00|90820.1|90795.1|90818.6|90793.6|90820.8|90795.8|90818.5|90793.5|40
1641374290000|2022-01-05 09:18:10|90818.4|90793.4|90816.2|90791.2|90818.7|90793.7|90812.3|90787.3|50
1641374300000|2022-01-05 09:18:20|90815.5|90790.5|90817.6|90792.6|90819|90794|90815.5|90790.5|40
1641374310000|2022-01-05 09:18:30|90817.5|90792.5|90818.5|90793.5|90820.8|90795.8|90817.4|90792.4|42
1641374320000|2022-01-05 09:18:40|90819.8|90794.8|90820.4|90795.4|90822.4|90797.4|90818.6|90793.6|34
1641374330000|2022-01-05 09:18:50|90820|90795|90822.5|90797.5|90823.2|90798.2|90818.3|90793.3|37
1641374340000|2022-01-05 09:19:00|90823.2|90798.2|90822|90797|90823.7|90798.7|90821.2|90796.2|28
1641374350000|2022-01-05 09:19:10|90821.6|90796.6|90816|90791|90821.9|90796.9|90816|90791|46
1641374360000|2022-01-05 09:19:20|90815.1|90790.1|90817|90792|90818.5|90793.5|90812.9|90787.9|45
1641374370000|2022-01-05 09:19:30|90817.7|90792.7|90818.5|90793.5|90820.2|90795.2|90817.7|90792.7|33
1641374380000|2022-01-05 09:19:40|90818.6|90793.6|90814|90789|90818.6|90793.6|90813.7|90788.7|34
1641374390000|2022-01-05 09:19:50|90813.9|90788.9|90807.7|90782.7|90816.2|90791.2|90807.4|90782.4|40
1641374400000|2022-01-05 09:20:00|90807.4|90782.4|90810|90785|90813.1|90788.1|90807.1|90782.1|43
1641374410000|2022-01-05 09:20:10|90809.9|90784.9|90807.7|90782.7|90812.8|90787.8|90807.5|90782.5|40
1641374420000|2022-01-05 09:20:20|90807.8|90782.8|90803.3|90778.3|90808.1|90783.1|90802.2|90777.2|45
1641374430000|2022-01-05 09:20:30|90803.1|90778.1|90799.8|90774.8|90803.1|90778.1|90798.8|90773.8|38
1641374440000|2022-01-05 09:20:40|90799.7|90774.7|90806.3|90781.3|90807.5|90782.5|90798.7|90773.7|32
1641374450000|2022-01-05 09:20:50|90806.6|90781.6|90809.8|90784.8|90810.3|90785.3|90805.6|90780.6|45
1641374460000|2022-01-05 09:21:00|90809.5|90784.5|90810.1|90785.1|90810.9|90785.9|90808.9|90783.9|34
1641374470000|2022-01-05 09:21:10|90810|90785|90809.6|90784.6|90810.9|90785.9|90808.7|90783.7|33
1641374480000|2022-01-05 09:21:20|90809.8|90784.8|90807.8|90782.8|90810.4|90785.4|90806.9|90781.9|29
1641374490000|2022-01-05 09:21:30|90808|90783|90806.6|90781.6|90809|90784|90806.4|90781.4|27
1641374500000|2022-01-05 09:21:40|90806.7|90781.7|90808.6|90783.6|90808.6|90783.6|90805.7|90780.7|29
1641374510000|2022-01-05 09:21:50|90808.7|90783.7|90796.4|90771.4|90811.3|90786.3|90795.4|90770.4|42
1641374520000|2022-01-05 09:22:00|90796.1|90771.1|90801.9|90776.9|90802.4|90777.4|90795.7|90770.7|45
1641374530000|2022-01-05 09:22:10|90801.7|90776.7|90811.8|90786.8|90811.8|90786.8|90801.3|90776.3|44
1641374540000|2022-01-05 09:22:20|90812.5|90787.5|90811.6|90786.6|90814.4|90789.4|90809.6|90784.6|54
1641374550000|2022-01-05 09:22:30|90811.8|90786.8|90812.8|90787.8|90813.6|90788.6|90810|90785|45
1641374560000|2022-01-05 09:22:40|90812.5|90787.5|90805.7|90780.7|90812.5|90787.5|90804.4|90779.4|46
1641374570000|2022-01-05 09:22:50|90806.2|90781.2|90811.9|90786.9|90812.2|90787.2|90805.8|90780.8|37
1641374580000|2022-01-05 09:23:00|90810.8|90785.8|90810.3|90785.3|90812.5|90787.5|90809.1|90784.1|41
1641374590000|2022-01-05 09:23:10|90809.6|90784.6|90801.8|90776.8|90809.6|90784.6|90801.6|90776.6|36
1641374600000|2022-01-05 09:23:20|90802.7|90777.7|90795.4|90770.4|90802.7|90777.7|90795.2|90770.2|34
1641374610000|2022-01-05 09:23:30|90796|90771|90799.1|90774.1|90800.5|90775.5|90794.9|90769.9|29
1641374620000|2022-01-05 09:23:40|90798.9|90773.9|90801.5|90776.5|90804.5|90779.5|90798.9|90773.9|44
1641374630000|2022-01-05 09:23:50|90801.3|90776.3|90802.3|90777.3|90802.9|90777.9|90796.5|90771.5|50
1641374640000|2022-01-05 09:24:00|90802.2|90777.2|90793.4|90768.4|90802.2|90777.2|90792.1|90767.1|42
1641374650000|2022-01-05 09:24:10|90793.3|90768.3|90792.2|90767.2|90793.6|90768.6|90791.8|90766.8|30
1641374660000|2022-01-05 09:24:20|90792.1|90767.1|90789|90764|90793|90768|90789|90764|30
1641374670000|2022-01-05 09:24:30|90788.8|90763.8|90768.4|90743.4|90790.3|90765.3|90766.1|90728.2|50
1641374680000|2022-01-05 09:24:40|90768.6|90743.6|90769.1|90744.1|90769.5|90744.5|90767.8|90742.8|34
1641374690000|2022-01-05 09:24:50|90768.9|90743.9|90764.9|90739.9|90769.6|90744.6|90763.9|90738.9|28
1641374700000|2022-01-05 09:25:00|90766.1|90741.1|90783.2|90758.2|90783.2|90758.2|90766|90741|53
1641374710000|2022-01-05 09:25:10|90784.3|90759.3|90790.3|90765.3|90792.4|90767.4|90783.9|90758.9|44
1641374720000|2022-01-05 09:25:20|90790.4|90765.4|90792.5|90767.5|90794.2|90769.2|90788|90763|46
1641374730000|2022-01-05 09:25:30|90791.6|90766.6|90790.1|90765.1|90794.8|90769.8|90789.8|90764.8|52
1641374740000|2022-01-05 09:25:40|90790.9|90765.9|90793|90768|90793.5|90768.5|90790.6|90765.6|39
1641374750000|2022-01-05 09:25:50|90793.2|90768.2|90791|90766|90793.4|90768.4|90790.9|90765.9|30
1641374760000|2022-01-05 09:26:00|90790.9|90765.9|90787.8|90762.8|90796.8|90771.8|90787.8|90762.8|47
1641374770000|2022-01-05 09:26:10|90788.4|90763.4|90784|90759|90789|90764|90783.3|90758.3|51
1641374780000|2022-01-05 09:26:20|90784.4|90759.4|90776|90751|90785.3|90760.3|90774.9|90749.9|43
1641374790000|2022-01-05 09:26:30|90775.2|90750.2|90768.2|90743.2|90778.8|90751.2|90767.1|90728.8|54
1641374800000|2022-01-05 09:26:40|90767.9|90742.9|90759.7|90734.7|90768.4|90743.4|90756.2|90731.2|51
1641374810000|2022-01-05 09:26:50|90759.5|90734.5|90763.7|90738.7|90763.7|90738.7|90759.5|90734.5|26
1641374820000|2022-01-05 09:27:00|90763.5|90738.5|90757|90732|90763.6|90738.6|90756.4|90731.4|44
1641374830000|2022-01-05 09:27:10|90757.7|90732.7|90759.7|90734.7|90759.7|90734.7|90757.4|90732.4|21
1641374840000|2022-01-05 09:27:20|90759.8|90734.8|90783|90758|90783.5|90758.5|90759.7|90734.7|34
1641374850000|2022-01-05 09:27:30|90782.9|90757.9|90792.4|90767.4|90792.7|90767.7|90782.8|90757.8|44
1641374860000|2022-01-05 09:27:40|90792.3|90767.3|90788.6|90763.6|90792.8|90767.8|90787.8|90762.8|12
1641374870000|2022-01-05 09:27:50|90789.5|90764.5|90788.6|90763.6|90789.5|90764.5|90788.2|90763.2|22
1641374880000|2022-01-05 09:28:00|90788.7|90763.7|90786.7|90761.7|90788.8|90763.8|90786.7|90761.7|23
1641374890000|2022-01-05 09:28:10|90786.8|90761.8|90788.1|90763.1|90788.2|90763.2|90779.5|90754.5|46
1641374900000|2022-01-05 09:28:20|90788|90763|90785.5|90760.5|90788.2|90763.2|90783.4|90758.4|31
1641374910000|2022-01-05 09:28:30|90784.5|90759.5|90792.7|90767.7|90793.8|90768.8|90784.5|90759.5|32
1641374920000|2022-01-05 09:28:40|90793.1|90768.1|90791.1|90766.1|90795.4|90770.4|90789.7|90764.7|40
1641374930000|2022-01-05 09:28:50|90790.2|90765.2|90793.1|90768.1|90793.3|90768.3|90790|90765|27
1641374940000|2022-01-05 09:29:00|90793.8|90768.8|90800.2|90775.2|90800.5|90775.5|90793.2|90768.2|32
1641374950000|2022-01-05 09:29:10|90800|90775|90801.2|90776.2|90802.7|90777.7|90799.1|90774.1|39
1641374960000|2022-01-05 09:29:20|90801.3|90776.3|90802|90777|90802.4|90777.4|90800.3|90775.3|30
1641374970000|2022-01-05 09:29:30|90802.1|90777.1|90798.4|90773.4|90802.1|90777.1|90796.7|90771.7|35
1641374980000|2022-01-05 09:29:40|90797.3|90772.3|90800.4|90775.4|90809.1|90777.6|90796.8|90758.7|45
1641374990000|2022-01-05 09:29:50|90800.6|90775.6|90814.3|90789.3|90815.3|90790.3|90800.6|90775.6|40
1641375000000|2022-01-05 09:30:00|90814|90789|90814.7|90789.7|90822.1|90797.1|90814|90789|52
1641375010000|2022-01-05 09:30:10|90815.1|90790.1|90809.5|90784.5|90815.1|90790.1|90807.8|90782.8|42
1641375020000|2022-01-05 09:30:20|90809.3|90784.3|90803.9|90778.9|90814.4|90789.4|90803.8|90778.8|42
1641375030000|2022-01-05 09:30:30|90803.6|90778.6|90801.9|90776.9|90804.1|90779.1|90799.3|90774.3|42
1641375040000|2022-01-05 09:30:40|90801.7|90776.7|90805.6|90780.6|90806|90781|90800.6|90775.6|39
1641375050000|2022-01-05 09:30:50|90803.5|90778.5|90797.5|90772.5|90803.5|90778.5|90795.7|90770.7|39
1641375060000|2022-01-05 09:31:00|90797.3|90772.3|90799|90774|90800.3|90775.3|90797.3|90772.3|36
1641375070000|2022-01-05 09:31:10|90798.6|90773.6|90799.3|90774.3|90801.7|90776.7|90797.8|90772.8|49
1641375080000|2022-01-05 09:31:20|90800.1|90775.1|90802.3|90777.3|90803.6|90778.6|90798.1|90773.1|46
1641375090000|2022-01-05 09:31:30|90801.9|90776.9|90801.3|90776.3|90803|90778|90799.3|90774.3|35
1641375100000|2022-01-05 09:31:40|90800.4|90775.4|90798.6|90773.6|90800.4|90775.4|90798.6|90773.6|24
1641375110000|2022-01-05 09:31:50|90798.2|90773.2|90800.1|90775.1|90800.8|90775.8|90798.2|90773.2|25
1641375120000|2022-01-05 09:32:00|90799.4|90774.4|90784|90759|90799.9|90774.9|90782.9|90757.9|55
1641375130000|2022-01-05 09:32:10|90783.8|90758.8|90780.4|90755.4|90783.8|90758.8|90777.1|90752.1|40
1641375140000|2022-01-05 09:32:20|90779.8|90754.8|90779.1|90754.1|90782.6|90757.6|90775.6|90750.6|33
1641375150000|2022-01-05 09:32:30|90778.9|90753.9|90782.3|90757.3|90783.2|90758.2|90778.9|90753.9|47
1641375160000|2022-01-05 09:32:40|90782.7|90757.7|90780.9|90755.9|90782.7|90757.7|90780.7|90755.7|19
1641375170000|2022-01-05 09:32:50|90780.5|90755.5|90775.9|90750.9|90791.2|90756.1|90774.9|90741.2|24
1641375180000|2022-01-05 09:33:00|90776.1|90751.1|90784.3|90759.3|90785.3|90760.3|90775|90750|40
1641375190000|2022-01-05 09:33:10|90784.4|90759.4|90781.4|90756.4|90784.6|90759.6|90781.1|90756.1|30
1641375200000|2022-01-05 09:33:20|90781.8|90756.8|90779.2|90754.2|90781.8|90756.8|90778.5|90753.5|27
1641375210000|2022-01-05 09:33:30|90779.1|90754.1|90775.5|90750.5|90780|90755|90773.6|90748.6|28
1641375220000|2022-01-05 09:33:40|90775.3|90750.3|90766.7|90741.7|90775.3|90750.3|90765.9|90740.9|26
1641375230000|2022-01-05 09:33:50|90766.8|90741.8|90765.2|90740.2|90766.8|90741.8|90765|90740|25
1641375240000|2022-01-05 09:34:00|90765|90740|90755.9|90730.9|90765.2|90740.2|90755.9|90730.9|48
1641375250000|2022-01-05 09:34:10|90755.7|90730.7|90749|90724|90757.4|90732.4|90748.9|90723.9|39
1641375260000|2022-01-05 09:34:20|90749.1|90724.1|90745.8|90720.8|90749.4|90724.4|90745.4|90720.4|36
1641375270000|2022-01-05 09:34:30|90745.7|90720.7|90751.9|90726.9|90754|90729|90742.8|90717.8|53
1641375280000|2022-01-05 09:34:40|90749.9|90724.9|90751.4|90726.4|90752.7|90727.7|90749.3|90724.3|35
1641375290000|2022-01-05 09:34:50|90751.7|90726.7|90754.4|90729.4|90756.4|90731.4|90748|90723|60
1641375300000|2022-01-05 09:35:00|90755.3|90730.3|90758.1|90733.1|90759.9|90734.9|90755.3|90730.3|51
1641375310000|2022-01-05 09:35:10|90758|90733|90758.1|90733.1|90760.7|90735.7|90756|90731|57
1641375320000|2022-01-05 09:35:20|90757.9|90732.9|90756.3|90731.3|90759.8|90734.8|90755.4|90730.4|51
1641375330000|2022-01-05 09:35:30|90756.4|90731.4|90729.2|90704.2|90757.1|90732.1|90727.4|90702.4|61
1641375340000|2022-01-05 09:35:40|90729|90704|90687|90662|90729.7|90704.7|90687|90653|53
1641375350000|2022-01-05 09:35:50|90688.1|90663.1|90701.6|90676.6|90721.6|90686.2|90683.7|90658.7|71
1641375360000|2022-01-05 09:36:00|90702.8|90677.8|90698|90673|90703.2|90678.2|90694.4|90669.4|44
1641375370000|2022-01-05 09:36:10|90697.5|90672.5|90689.6|90664.6|90703.3|90672.5|90677.6|90633.2|56
1641375380000|2022-01-05 09:36:20|90689.7|90664.7|90689.8|90664.8|90690.4|90665.4|90688.8|90663.8|25
1641375390000|2022-01-05 09:36:30|90690|90665|90701.3|90651.3|90701.3|90665|90686.9|90647.3|24
1641375400000|2022-01-05 09:36:40|90701.6|90651.6|90706.3|90681.3|90711.1|90681.3|90688.7|90651.6|51
1641375410000|2022-01-05 09:36:50|90704.7|90679.7|90731.5|90681.5|90733|90693.3|90701.1|90676.1|51
1641375420000|2022-01-05 09:37:00|90730.7|90680.7|90719.8|90694.8|90732.3|90694.8|90712.2|90674.1|53
1641375430000|2022-01-05 09:37:10|90719.2|90694.2|90720.2|90695.2|90724.1|90699.1|90716.7|90691.7|39
1641375440000|2022-01-05 09:37:20|90721.4|90696.4|90736.6|90711.6|90750|90714.1|90721.4|90691.9|61
1641375450000|2022-01-05 09:37:30|90737.6|90712.6|90742.2|90717.2|90752.2|90717.7|90737.6|90700.4|50
1641375460000|2022-01-05 09:37:40|90743.6|90718.6|90757.9|90732.9|90757.9|90732.9|90743.3|90718.3|58
1641375470000|2022-01-05 09:37:50|90757.5|90732.5|90761.6|90736.6|90773.5|90736.6|90752.4|90723.5|46
1641375480000|2022-01-05 09:38:00|90761.9|90736.9|90759.4|90734.4|90763.9|90738.9|90758.6|90733.6|42
1641375490000|2022-01-05 09:38:10|90759.7|90734.7|90761.9|90736.9|90767.1|90742.1|90758.7|90733.7|46
1641375500000|2022-01-05 09:38:20|90762.2|90737.2|90750.4|90725.4|90766.3|90737.2|90735.7|90706.4|67
1641375510000|2022-01-05 09:38:30|90750|90725|90780.2|90730.2|90792.6|90756.1|90747.5|90722.5|59
1641375520000|2022-01-05 09:38:40|90780.3|90730.3|90803.9|90753.9|90805|90757.4|90767.2|90730.3|62
1641375530000|2022-01-05 09:38:50|90803.3|90753.3|90792.6|90767.6|90803.3|90772.5|90789.3|90751|51
1641375540000|2022-01-05 09:39:00|90792.3|90767.3|90806.1|90756.1|90806.1|90769|90786.9|90752.3|61
1641375550000|2022-01-05 09:39:10|90806.2|90756.2|90792.3|90767.3|90807.9|90769.8|90789.7|90756.2|42
1641375560000|2022-01-05 09:39:20|90792.9|90767.9|90790.4|90765.4|90792.9|90767.9|90789.4|90764.4|24
1641375570000|2022-01-05 09:39:30|90790.2|90765.2|90788.8|90763.8|90791.8|90766.8|90788.8|90763.8|36
1641375580000|2022-01-05 09:39:40|90788.9|90763.9|90800.6|90775.6|90802.8|90777.8|90787.5|90762.5|45
1641375590000|2022-01-05 09:39:50|90800.5|90775.5|90786|90761|90802.7|90775.7|90785.1|90747.2|49
1641375600000|2022-01-05 09:40:00|90784.8|90759.8|90789.4|90764.4|90790|90765|90784.4|90759.4|38
1641375610000|2022-01-05 09:40:10|90789.5|90764.5|90788.5|90763.5|90789.5|90764.5|90785.7|90760.7|32
1641375620000|2022-01-05 09:40:20|90788.9|90763.9|90782.5|90757.5|90788.9|90763.9|90780.8|90755.8|40
1641375630000|2022-01-05 09:40:30|90782.6|90757.6|90792|90767|90792|90767|90778.7|90753.7|32
1641375640000|2022-01-05 09:40:40|90793.8|90768.8|90814.4|90789.4|90816.4|90791.2|90793.8|90766.4|59
1641375650000|2022-01-05 09:40:50|90813.5|90788.5|90813.2|90788.2|90815.3|90790.3|90806.9|90781.9|55
1641375660000|2022-01-05 09:41:00|90813.4|90788.4|90813.4|90788.4|90814.1|90789.1|90812.3|90787.3|36
1641375670000|2022-01-05 09:41:10|90813.1|90788.1|90793.6|90768.6|90813.1|90788.1|90792.7|90767.7|37
1641375680000|2022-01-05 09:41:20|90793.8|90768.8|90781.3|90756.3|90797.7|90769.3|90781.3|90740.3|47
1641375690000|2022-01-05 09:41:30|90780.8|90755.8|90783.1|90758.1|90787.7|90762.7|90776|90751|64
1641375700000|2022-01-05 09:41:40|90783.3|90758.3|90786.5|90761.5|90789.2|90764.2|90782.7|90757.7|46
1641375710000|2022-01-05 09:41:50|90786.3|90761.3|90785.3|90760.3|90789.3|90764.3|90785.3|90760.3|28
1641375720000|2022-01-05 09:42:00|90785.2|90760.2|90778|90753|90785.3|90760.3|90774.5|90749.5|51
1641375730000|2022-01-05 09:42:10|90777.4|90752.4|90777.6|90752.6|90784.5|90759.5|90775.9|90750.9|46
1641375740000|2022-01-05 09:42:20|90777.5|90752.5|90776.7|90751.7|90778.8|90753.8|90775.9|90750.9|19
1641375750000|2022-01-05 09:42:30|90776.1|90751.1|90795.8|90745.8|90798.2|90761.2|90776.1|90744.2|48
1641375760000|2022-01-05 09:42:40|90796.5|90746.5|90785.4|90760.4|90807.9|90769.7|90784.1|90745.6|55
1641375770000|2022-01-05 09:42:50|90785.5|90760.5|90787.8|90762.8|90789.2|90764.2|90784.5|90759.5|44
1641375780000|2022-01-05 09:43:00|90787.5|90762.5|90786.6|90761.6|90790.4|90765.4|90786.6|90761.6|29
1641375790000|2022-01-05 09:43:10|90784.7|90759.7|90788.6|90763.6|90791.5|90766.5|90781|90756|51
1641375800000|2022-01-05 09:43:20|90788.7|90763.7|90786.7|90761.7|90789|90764|90786|90761|40
1641375810000|2022-01-05 09:43:30|90786.4|90761.4|90784.6|90759.6|90787.3|90762.3|90784.1|90759.1|40
1641375820000|2022-01-05 09:43:40|90785|90760|90784.8|90759.8|90785.3|90760.3|90783.9|90758.9|20
1641375830000|2022-01-05 09:43:50|90784.6|90759.6|90785.9|90760.9|90786|90761|90784.2|90759.2|29
1641375840000|2022-01-05 09:44:00|90785.8|90760.8|90786.4|90761.4|90786.4|90761.4|90780.3|90755.3|43
1641375850000|2022-01-05 09:44:10|90785.9|90760.9|90780.7|90755.7|90786.7|90761.7|90780|90755|37
1641375860000|2022-01-05 09:44:20|90780.9|90755.9|90781.7|90756.7|90781.8|90756.8|90780|90755|27
1641375870000|2022-01-05 09:44:30|90781.2|90756.2|90782.3|90757.3|90783.3|90758.3|90781.2|90756.2|35
1641375880000|2022-01-05 09:44:40|90782.4|90757.4|90781.1|90756.1|90782.9|90757.9|90781.1|90756.1|25
1641375890000|2022-01-05 09:44:50|90781.6|90756.6|90780.7|90755.7|90781.7|90756.7|90779.6|90754.6|26
1641375900000|2022-01-05 09:45:00|90779.3|90754.3|90782.7|90757.7|90783.4|90758.4|90776.8|90751.8|51
1641375910000|2022-01-05 09:45:10|90784.6|90759.6|90783.5|90758.5|90795.7|90760.2|90780.4|90745.7|55
1641375920000|2022-01-05 09:45:20|90783.2|90758.2|90774.9|90749.9|90783.2|90758.2|90773.1|90748.1|47
1641375930000|2022-01-05 09:45:30|90774.8|90749.8|90770.9|90745.9|90775.2|90750.2|90770.9|90745.9|38
1641375940000|2022-01-05 09:45:40|90771.1|90746.1|90764.5|90739.5|90771.8|90746.8|90764.1|90739.1|35
1641375950000|2022-01-05 09:45:50|90765.2|90740.2|90765.2|90740.2|90766.4|90741.4|90764.7|90739.7|17
1641375960000|2022-01-05 09:46:00|90764|90739|90779.9|90754.9|90780.9|90755.9|90764|90739|33
1641375970000|2022-01-05 09:46:10|90779.8|90754.8|90781.9|90756.9|90784.5|90759.5|90779.7|90754.7|41
1641375980000|2022-01-05 09:46:20|90781.5|90756.5|90776.6|90751.6|90782.4|90757.4|90774.2|90749.2|44
1641375990000|2022-01-05 09:46:30|90775.9|90750.9|90775.8|90750.8|90777.4|90752.4|90774.7|90749.7|28
1641376000000|2022-01-05 09:46:40|90775.9|90750.9|90781.1|90756.1|90782.2|90757.2|90775.9|90750.9|30
1641376010000|2022-01-05 09:46:50|90781.6|90756.6|90783.8|90758.8|90788|90763|90780.6|90755.6|33
1641376020000|2022-01-05 09:47:00|90783.6|90758.6|90780.9|90755.9|90783.6|90758.6|90780.8|90755.8|24
1641376030000|2022-01-05 09:47:10|90781.3|90756.3|90785|90760|90786.1|90761.1|90779.7|90754.7|42
1641376040000|2022-01-05 09:47:20|90785.2|90760.2|90779.9|90754.9|90786.1|90761.1|90779.7|90754.7|36
1641376050000|2022-01-05 09:47:30|90780.1|90755.1|90776.7|90751.7|90780.4|90755.4|90776.4|90751.4|28
1641376060000|2022-01-05 09:47:40|90774.3|90749.3|90766.6|90741.6|90774.4|90749.4|90765.3|90740.3|35
1641376070000|2022-01-05 09:47:50|90766.7|90741.7|90760.2|90735.2|90767.1|90742.1|90759.1|90734.1|39
1641376080000|2022-01-05 09:48:00|90760.1|90735.1|90753.5|90728.5|90760.4|90735.4|90753.1|90728.1|40
1641376090000|2022-01-05 09:48:10|90753.7|90728.7|90747.9|90722.9|90756.1|90731.1|90747.6|90722.6|27
1641376100000|2022-01-05 09:48:20|90746.3|90721.3|90744.8|90719.8|90746.3|90721.3|90741.7|90716.7|43
1641376110000|2022-01-05 09:48:30|90744.7|90719.7|90742.8|90717.8|90745.8|90720.8|90741.4|90716.4|33
1641376120000|2022-01-05 09:48:40|90743|90718|90741.8|90716.8|90743|90718|90741.5|90716.5|20
1641376130000|2022-01-05 09:48:50|90742|90717|90748.9|90723.9|90750.2|90725.2|90741.7|90716.7|32
1641376140000|2022-01-05 09:49:00|90749.4|90724.4|90743.9|90718.9|90750.6|90725.6|90740.8|90715.8|43
1641376150000|2022-01-05 09:49:10|90743.4|90718.4|90741.8|90716.8|90744.1|90719.1|90741.6|90716.6|36
1641376160000|2022-01-05 09:49:20|90741.6|90716.6|90741.2|90716.2|90742.8|90717.8|90740.8|90715.8|32
1641376170000|2022-01-05 09:49:30|90741.4|90716.4|90742.2|90717.2|90742.2|90717.2|90741.3|90716.3|17
1641376180000|2022-01-05 09:49:40|90742.3|90717.3|90746|90721|90746.8|90721.8|90742.1|90717.1|28
1641376190000|2022-01-05 09:49:50|90758.5|90708.5|90739.4|90714.4|90758.5|90724.6|90739.1|90708.5|36
1641376200000|2022-01-05 09:50:00|90739.5|90714.5|90740.8|90715.8|90741.6|90716.6|90739.1|90714.1|29
1641376210000|2022-01-05 09:50:10|90740.9|90715.9|90740.5|90715.5|90741.5|90716.5|90740.4|90715.4|18
1641376220000|2022-01-05 09:50:20|90740.6|90715.6|90737.6|90712.6|90745.3|90720.3|90737.4|90712.4|40
1641376230000|2022-01-05 09:50:30|90737.7|90712.7|90740.6|90715.6|90740.6|90715.6|90737.6|90712.6|28
1641376240000|2022-01-05 09:50:40|90740.7|90715.7|90741.9|90716.9|90742|90717|90740.6|90715.6|25
1641376250000|2022-01-05 09:50:50|90742.2|90717.2|90746.3|90721.3|90748.5|90723.5|90742.2|90717.2|28
1641376260000|2022-01-05 09:51:00|90747|90722|90750.2|90725.2|90752.7|90727.7|90746.5|90721.5|39
1641376270000|2022-01-05 09:51:10|90750.6|90725.6|90749.6|90724.6|90750.6|90725.6|90748.2|90723.2|18
1641376280000|2022-01-05 09:51:20|90749.7|90724.7|90748.3|90723.3|90750.5|90725.5|90747.9|90722.9|16
1641376290000|2022-01-05 09:51:30|90748.5|90723.5|90748|90723|90748.9|90723.9|90746.9|90721.9|25
1641376300000|2022-01-05 09:51:40|90748.1|90723.1|90745.7|90720.7|90750|90725|90743.9|90718.9|38
1641376310000|2022-01-05 09:51:50|90745.3|90720.3|90743.6|90718.6|90745.5|90720.5|90742.4|90717.4|30
1641376320000|2022-01-05 09:52:00|90738.4|90713.4|90734.7|90709.7|90738.4|90713.4|90733.8|90708.8|24
1641376330000|2022-01-05 09:52:10|90734.6|90709.6|90715.7|90690.7|90736.7|90711.7|90715.7|90690.7|43
1641376340000|2022-01-05 09:52:20|90715.1|90690.1|90718.2|90693.2|90719.9|90694.9|90710.4|90685.4|44
1641376350000|2022-01-05 09:52:30|90716.9|90691.9|90723|90698|90724.6|90699.6|90714.4|90689.4|48
1641376360000|2022-01-05 09:52:40|90721.5|90696.5|90713.5|90688.5|90722.9|90697.9|90713.5|90688.5|27
1641376370000|2022-01-05 09:52:50|90714.2|90689.2|90716.7|90691.7|90717.3|90692.3|90701.9|90676.9|58
1641376380000|2022-01-05 09:53:00|90714.8|90689.8|90730.4|90705.4|90742.5|90705.4|90714.3|90684.5|49
1641376390000|2022-01-05 09:53:10|90730.7|90705.7|90737.3|90712.3|90740.9|90715.9|90728|90703|48
1641376400000|2022-01-05 09:53:20|90739.6|90714.6|90736|90711|90740|90715|90736|90711|32
1641376410000|2022-01-05 09:53:30|90736.2|90711.2|90738.4|90713.4|90740.9|90715.9|90733.1|90708.1|55
1641376420000|2022-01-05 09:53:40|90739.2|90714.2|90745.8|90720.8|90747.2|90722.2|90737.8|90712.8|39
1641376430000|2022-01-05 09:53:50|90743.6|90718.6|90754.4|90729.4|90755.4|90730.4|90742.3|90717.3|60
1641376440000|2022-01-05 09:54:00|90754.8|90729.8|90751.6|90726.6|90754.8|90729.8|90751.5|90726.5|39
1641376450000|2022-01-05 09:54:10|90750.6|90725.6|90752.9|90727.9|90755.8|90730.8|90750.4|90725.4|44
1641376460000|2022-01-05 09:54:20|90752.5|90727.5|90755.1|90730.1|90755.3|90730.3|90751.4|90726.4|35
1641376470000|2022-01-05 09:54:30|90755|90730|90749.8|90724.8|90755.6|90730.6|90749.5|90724.5|37
1641376480000|2022-01-05 09:54:40|90749.3|90724.3|90734.8|90709.8|90750.1|90725.1|90730.9|90705.9|62
1641376490000|2022-01-05 09:54:50|90734.5|90709.5|90763.9|90738.9|90766.7|90741.7|90734.3|90709.3|55
1641376500000|2022-01-05 09:55:00|90767.4|90742.4|90771.2|90746.2|90787.2|90749.1|90766.6|90728.7|36
1641376510000|2022-01-05 09:55:10|90770.9|90745.9|90779.9|90729.9|90780.3|90745.9|90764.7|90726.8|40
1641376520000|2022-01-05 09:55:20|90779.8|90729.8|90762.8|90737.8|90779.8|90741.2|90761.5|90728.1|46
1641376530000|2022-01-05 09:55:30|90762.4|90737.4|90758.1|90733.1|90769.2|90738.4|90753.3|90719.2|59
1641376540000|2022-01-05 09:55:40|90758.2|90733.2|90765.2|90740.2|90766.2|90741.2|90755.4|90730.4|48
1641376550000|2022-01-05 09:55:50|90765|90740|90760.4|90735.4|90765.3|90740.3|90757.9|90732.9|35
1641376560000|2022-01-05 09:56:00|90761.6|90736.6|90764.5|90739.5|90767.6|90742.6|90761.3|90736.3|43
1641376570000|2022-01-05 09:56:10|90764.6|90739.6|90760.4|90735.4|90765.6|90740.6|90759.6|90734.6|36
1641376580000|2022-01-05 09:56:20|90760.6|90735.6|90759.9|90734.9|90760.6|90735.6|90758.7|90733.7|18
1641376590000|2022-01-05 09:56:30|90759.6|90734.6|90748.7|90723.7|90762.6|90734.6|90748.6|90711.1|44
1641376600000|2022-01-05 09:56:40|90748.6|90723.6|90758.2|90733.2|90764.9|90739.9|90739.8|90714.8|46
1641376610000|2022-01-05 09:56:50|90758.5|90733.5|90757.9|90732.9|90760|90735|90756.9|90731.9|38
1641376620000|2022-01-05 09:57:00|90756|90731|90751.7|90726.7|90759.6|90734.6|90751.6|90726.6|52
1641376630000|2022-01-05 09:57:10|90751.8|90726.8|90755.1|90730.1|90756.1|90731.1|90749.1|90724.1|46
1641376640000|2022-01-05 09:57:20|90754.6|90729.6|90753.7|90728.7|90756|90731|90752.9|90727.9|35
1641376650000|2022-01-05 09:57:30|90752.5|90727.5|90749.5|90724.5|90752.5|90727.5|90748.8|90723.8|35
1641376660000|2022-01-05 09:57:40|90749.8|90724.8|90749.9|90724.9|90750.1|90725.1|90749.2|90724.2|35
1641376670000|2022-01-05 09:57:50|90749.7|90724.7|90751.4|90726.4|90753.8|90728.8|90749.4|90724.4|41
1641376680000|2022-01-05 09:58:00|90752|90727|90751.1|90726.1|90752.8|90727.8|90750.1|90725.1|40
1641376690000|2022-01-05 09:58:10|90751.2|90726.2|90746.8|90721.8|90751.2|90726.2|90744.6|90719.6|43
1641376700000|2022-01-05 09:58:20|90746.7|90721.7|90768.1|90718.1|90768.1|90730|90746.7|90718.1|42
1641376710000|2022-01-05 09:58:30|90768.3|90718.3|90750.6|90725.6|90768.3|90729.3|90746.1|90717.2|52
1641376720000|2022-01-05 09:58:40|90750.7|90725.7|90752.3|90727.3|90752.9|90727.9|90750.3|90725.3|28
1641376730000|2022-01-05 09:58:50|90752.2|90727.2|90750.7|90725.7|90752.7|90727.7|90750.5|90725.5|31
1641376740000|2022-01-05 09:59:00|90750.8|90725.8|90748.2|90723.2|90758.5|90725.9|90744.8|90708.5|42
1641376750000|2022-01-05 09:59:10|90748.4|90723.4|90747.7|90722.7|90748.6|90723.6|90747.5|90722.5|22
1641376760000|2022-01-05 09:59:20|90747.9|90722.9|90747.6|90722.6|90747.9|90722.9|90746.4|90721.4|18
1641376770000|2022-01-05 09:59:30|90747.4|90722.4|90756.7|90706.7|90756.8|90723.9|90741.9|90705.1|36
1641376780000|2022-01-05 09:59:40|90756.9|90706.9|90754.7|90704.7|90758.2|90708.2|90753.9|90703.9|38
1641376790000|2022-01-05 09:59:50|90754.8|90704.8|90752.8|90702.8|90755.5|90705.5|90748.1|90698.1|51
1641376800000|2022-01-05 10:00:00|90753|90703|90761.5|90711.5|90762.7|90712.7|90753|90703|52
1641376810000|2022-01-05 10:00:10|90761.2|90711.2|90744.4|90719.4|90761.3|90722.7|90742.4|90707.1|48
1641376820000|2022-01-05 10:00:20|90744.1|90719.1|90738.8|90713.8|90750.9|90720.4|90737.5|90698.7|30
1641376830000|2022-01-05 10:00:30|90738.9|90713.9|90741.3|90716.3|90741.3|90716.3|90738.1|90713.1|35
1641376840000|2022-01-05 10:00:40|90741.4|90716.4|90723.8|90698.8|90741.4|90716.4|90723.8|90698.8|51
1641376850000|2022-01-05 10:00:50|90724.4|90699.4|90731|90706|90732.1|90707.1|90722.4|90697.4|55
1641376860000|2022-01-05 10:01:00|90732|90707|90733.1|90708.1|90735.5|90710.5|90731.3|90706.3|52
1641376870000|2022-01-05 10:01:10|90731.9|90706.9|90736.8|90686.8|90741.4|90707.1|90724.3|90682.5|51
1641376880000|2022-01-05 10:01:20|90736|90686|90729.5|90704.5|90742.7|90705.8|90726.9|90686|50
1641376890000|2022-01-05 10:01:30|90729.2|90704.2|90742.2|90692.2|90743.2|90705.2|90727.5|90691.1|46
1641376900000|2022-01-05 10:01:40|90743.3|90693.3|90726.7|90701.7|90744.4|90707.9|90725.3|90689.1|61
1641376910000|2022-01-05 10:01:50|90725.9|90700.9|90732.7|90707.7|90732.7|90707.7|90724.5|90699.5|59
1641376920000|2022-01-05 10:02:00|90732.5|90707.5|90722.7|90697.7|90736.6|90708.1|90721.8|90686.6|51
1641376930000|2022-01-05 10:02:10|90721.2|90696.2|90726|90676|90726.8|90696.2|90712.6|90674.4|50
1641376940000|2022-01-05 10:02:20|90725.8|90675.8|90708.8|90683.8|90725.8|90685.9|90708.8|90671.5|42
1641376950000|2022-01-05 10:02:30|90709.1|90684.1|90699.2|90674.2|90709.9|90684.9|90698.5|90673.5|47
1641376960000|2022-01-05 10:02:40|90698.9|90673.9|90697.2|90672.2|90701.1|90676.1|90697.2|90672.2|38
1641376970000|2022-01-05 10:02:50|90697.1|90672.1|90696.3|90671.3|90697.8|90672.8|90696.3|90671.3|28
1641376980000|2022-01-05 10:03:00|90696.1|90671.1|90692.7|90667.7|90696.8|90671.8|90692.4|90667.4|33
1641376990000|2022-01-05 10:03:10|90690.4|90665.4|90685.4|90660.4|90691.5|90666.5|90683.5|90658.5|57
1641377000000|2022-01-05 10:03:20|90685.5|90660.5|90689.4|90664.4|90691.2|90666.2|90680.5|90655.5|50
1641377010000|2022-01-05 10:03:30|90690.2|90665.2|90692.9|90667.9|90696.3|90671.3|90688.5|90663.5|54
1641377020000|2022-01-05 10:03:40|90693|90668|90693.3|90668.3|90693.6|90668.6|90691.2|90666.2|38
1641377030000|2022-01-05 10:03:50|90693.2|90668.2|90693|90668|90695.1|90670.1|90688.8|90663.8|40
1641377040000|2022-01-05 10:04:00|90692.8|90667.8|90690.8|90665.8|90693.6|90668.6|90690.3|90665.3|29
1641377050000|2022-01-05 10:04:10|90690.9|90665.9|90693.3|90668.3|90693.7|90668.7|90688.6|90663.6|49
1641377060000|2022-01-05 10:04:20|90693.4|90668.4|90699.2|90674.2|90699.8|90674.8|90693.2|90668.2|33
1641377070000|2022-01-05 10:04:30|90698.4|90673.4|90697.6|90672.6|90699.3|90674.3|90697.5|90672.5|44
1641377080000|2022-01-05 10:04:40|90697.8|90672.8|90698.8|90673.8|90700.6|90675.6|90697.8|90672.8|25
1641377090000|2022-01-05 10:04:50|90699.1|90674.1|90698.3|90673.3|90702.2|90677.2|90693.9|90668.9|53
1641377100000|2022-01-05 10:05:00|90698.4|90673.4|90695|90670|90710.8|90675.8|90692.3|90660.5|48
1641377110000|2022-01-05 10:05:10|90695.1|90670.1|90685.6|90660.6|90695.1|90670.1|90685.2|90660.2|54
1641377120000|2022-01-05 10:05:20|90686|90661|90690|90665|90704.6|90667.6|90682.6|90654.4|57
1641377130000|2022-01-05 10:05:30|90689.9|90664.9|90698.4|90673.4|90698.6|90673.6|90689.9|90664.9|38
1641377140000|2022-01-05 10:05:40|90698.8|90673.8|90697.6|90672.6|90701.6|90676.6|90696.7|90671.7|38
1641377150000|2022-01-05 10:05:50|90697.5|90672.5|90695.2|90670.2|90700.1|90675.1|90695.2|90670.2|46
1641377160000|2022-01-05 10:06:00|90698|90673|90702.6|90677.6|90703.3|90678.3|90695.8|90670.8|43
1641377170000|2022-01-05 10:06:10|90702.4|90677.4|90701.2|90676.2|90703.3|90678.3|90699.8|90674.8|46
1641377180000|2022-01-05 10:06:20|90695.3|90670.3|90688.3|90663.3|90699.7|90670.3|90680.9|90645.2|58
1641377190000|2022-01-05 10:06:30|90688.5|90663.5|90686.8|90661.8|90704.4|90666.6|90684.4|90653.8|60
1641377200000|2022-01-05 10:06:40|90686.9|90661.9|90689.3|90664.3|90689.3|90664.3|90681.1|90656.1|48
1641377210000|2022-01-05 10:06:50|90689|90664|90695.2|90670.2|90707.3|90670.4|90688.9|90656.5|35
1641377220000|2022-01-05 10:07:00|90695.1|90670.1|90697.6|90672.6|90710|90674.5|90695|90660|33
1641377230000|2022-01-05 10:07:10|90697.8|90672.8|90700.1|90675.1|90701|90676|90693.2|90668.2|60
1641377240000|2022-01-05 10:07:20|90699.4|90674.4|90706.2|90681.2|90706.8|90681.8|90698.1|90673.1|53
1641377250000|2022-01-05 10:07:30|90706.4|90681.4|90706.5|90681.5|90707.2|90682.2|90705|90680|22
1641377260000|2022-01-05 10:07:40|90706.2|90681.2|90704.6|90679.6|90706.6|90681.6|90703.6|90678.6|32
1641377270000|2022-01-05 10:07:50|90704.7|90679.7|90713.7|90688.7|90716.2|90691.2|90703.2|90678.2|46
1641377280000|2022-01-05 10:08:00|90712.9|90687.9|90708.3|90683.3|90716|90691|90707|90682|40
1641377290000|2022-01-05 10:08:10|90707.9|90682.9|90703.4|90678.4|90708.1|90683.1|90698.4|90673.4|34
1641377300000|2022-01-05 10:08:20|90702.5|90677.5|90701.3|90676.3|90704|90679|90698|90673|48
1641377310000|2022-01-05 10:08:30|90701.7|90676.7|90689.1|90664.1|90701.7|90676.7|90688.7|90663.7|46
1641377320000|2022-01-05 10:08:40|90687.3|90662.3|90697.7|90672.7|90699.2|90674.2|90687.2|90662.2|56
1641377330000|2022-01-05 10:08:50|90697.1|90672.1|90671.3|90646.3|90697.1|90672.1|90671.3|90638.2|44
1641377340000|2022-01-05 10:09:00|90670.4|90645.4|90654.6|90629.6|90682.2|90645.4|90653.6|90627.5|68
1641377350000|2022-01-05 10:09:10|90655.5|90630.5|90642.5|90617.5|90655.5|90630.5|90641.9|90616.9|57
1641377360000|2022-01-05 10:09:20|90642.3|90617.3|90654.4|90629.4|90669.3|90638.5|90642.1|90615.4|54
1641377370000|2022-01-05 10:09:30|90651.7|90626.7|90651.5|90626.5|90654.3|90629.3|90650.5|90625.5|48
1641377380000|2022-01-05 10:09:40|90651.9|90626.9|90630.3|90605.3|90652.3|90627.3|90626.7|90590.4|56
1641377390000|2022-01-05 10:09:50|90631.5|90606.5|90634.7|90609.7|90638.1|90613.1|90631|90606|51
1641377400000|2022-01-05 10:10:00|90635.2|90610.2|90646.3|90621.3|90652.6|90622.2|90633|90602.6|53
1641377410000|2022-01-05 10:10:10|90646.4|90621.4|90667.1|90642.1|90680.4|90642.1|90643.9|90618.9|62
1641377420000|2022-01-05 10:10:20|90666.6|90641.6|90656.5|90631.5|90673.1|90645.3|90655.8|90623.1|66
1641377430000|2022-01-05 10:10:30|90656.2|90631.2|90658.9|90633.9|90660.5|90635.5|90655.5|90630.5|38
1641377440000|2022-01-05 10:10:40|90658.7|90633.7|90637.3|90612.3|90659|90634|90635.9|90610.9|54
1641377450000|2022-01-05 10:10:50|90636.5|90611.5|90641.6|90616.6|90642.1|90617.1|90635.2|90610.2|54
1641377460000|2022-01-05 10:11:00|90641.9|90616.9|90635.7|90610.7|90643.2|90618.2|90634.2|90609.2|58
1641377470000|2022-01-05 10:11:10|90636|90611|90633.1|90608.1|90636.2|90611.2|90630.6|90605.6|37
1641377480000|2022-01-05 10:11:20|90633.4|90608.4|90641.4|90616.4|90643.1|90618.1|90632.2|90607.2|43
1641377490000|2022-01-05 10:11:30|90641.5|90616.5|90638.6|90613.6|90642|90617|90638|90613|35
1641377500000|2022-01-05 10:11:40|90638.7|90613.7|90639.9|90614.9|90641.9|90616.9|90638.7|90613.7|20
1641377510000|2022-01-05 10:11:50|90640.9|90615.9|90659.5|90609.5|90659.5|90621.6|90638.7|90609.5|32
1641377520000|2022-01-05 10:12:00|90645.7|90620.7|90663.1|90613.1|90663.1|90624.8|90643.3|90613.1|39
1641377530000|2022-01-05 10:12:10|90662.4|90612.4|90646.4|90621.4|90662.4|90624.4|90646.1|90612.4|31
1641377540000|2022-01-05 10:12:20|90646.2|90621.2|90643.5|90618.5|90646.7|90621.7|90642.4|90617.4|47
1641377550000|2022-01-05 10:12:30|90643.6|90618.6|90637|90612|90644.2|90619.2|90637|90612|33
1641377560000|2022-01-05 10:12:40|90650.4|90600.4|90638.2|90613.2|90650.5|90614|90632.5|90599.2|28
1641377570000|2022-01-05 10:12:50|90638.3|90613.3|90654|90629|90654|90629|90637.6|90612.6|51
1641377580000|2022-01-05 10:13:00|90654.1|90629.1|90666.9|90641.9|90667.4|90642.4|90650.7|90625.7|50
1641377590000|2022-01-05 10:13:10|90667|90642|90668.4|90643.4|90669.2|90644.2|90664.9|90639.9|38
1641377600000|2022-01-05 10:13:20|90668.6|90643.6|90649.9|90624.9|90670.5|90645.5|90649.9|90613.9|57
1641377610000|2022-01-05 10:13:30|90650.2|90625.2|90647.2|90622.2|90662|90629.1|90643|90612|58
1641377620000|2022-01-05 10:13:40|90646.3|90621.3|90651.3|90626.3|90651.9|90626.9|90638.6|90613.6|56
1641377630000|2022-01-05 10:13:50|90649.6|90624.6|90660.3|90635.3|90675|90637.5|90649.6|90623.9|53
1641377640000|2022-01-05 10:14:00|90660.8|90635.8|90668.6|90643.6|90673.1|90648.1|90659.5|90634.5|54
1641377650000|2022-01-05 10:14:10|90668.4|90643.4|90661.3|90636.3|90682.1|90643.4|90661.3|90630.4|55
1641377660000|2022-01-05 10:14:20|90661.1|90636.1|90651.9|90626.9|90667.5|90642.5|90651.4|90626.4|60
1641377670000|2022-01-05 10:14:30|90650.3|90625.3|90649.8|90624.8|90652.3|90627.3|90646.5|90621.5|58
1641377680000|2022-01-05 10:14:40|90650.1|90625.1|90653.2|90628.2|90659.7|90634.7|90649.8|90624.8|58
1641377690000|2022-01-05 10:14:50|90653.4|90628.4|90646.6|90621.6|90653.8|90628.8|90639.9|90614.9|44
1641377700000|2022-01-05 10:15:00|90646|90621|90651.7|90626.7|90654.9|90629.9|90642|90617|64
1641377710000|2022-01-05 10:15:10|90652.2|90627.2|90645.9|90620.9|90652.7|90627.7|90644.2|90619.2|44
1641377720000|2022-01-05 10:15:20|90641.4|90616.4|90657.5|90632.5|90658.2|90633.2|90640.6|90615.6|49
1641377730000|2022-01-05 10:15:30|90656.1|90631.1|90654.8|90629.8|90656.5|90631.5|90649|90624|53
1641377740000|2022-01-05 10:15:40|90654.3|90629.3|90654.4|90629.4|90655.6|90630.6|90651.7|90626.7|35
1641377750000|2022-01-05 10:15:50|90653.1|90628.1|90652.9|90627.9|90653.7|90628.7|90651.8|90626.8|29
1641377760000|2022-01-05 10:16:00|90653|90628|90648.2|90623.2|90653|90628|90643.6|90618.6|38
1641377770000|2022-01-05 10:16:10|90648|90623|90651.8|90626.8|90652.4|90627.4|90644.4|90619.4|35
1641377780000|2022-01-05 10:16:20|90651.5|90626.5|90652.9|90627.9|90655.5|90630.5|90650.2|90625.2|42
1641377790000|2022-01-05 10:16:30|90654.2|90629.2|90652.6|90627.6|90654.2|90629.2|90651.3|90626.3|30
1641377800000|2022-01-05 10:16:40|90652.4|90627.4|90654.9|90629.9|90658.2|90633.2|90651.5|90626.5|39
1641377810000|2022-01-05 10:16:50|90655.7|90630.7|90653.6|90628.6|90658.5|90633.5|90652.9|90627.9|30
1641377820000|2022-01-05 10:17:00|90652.8|90627.8|90653.6|90628.6|90654.5|90629.5|90652.6|90627.6|37
1641377830000|2022-01-05 10:17:10|90653.5|90628.5|90646.2|90621.2|90656|90631|90646.2|90621.2|46
1641377840000|2022-01-05 10:17:20|90649.1|90624.1|90653.5|90628.5|90659.2|90634.2|90645.5|90620.5|58
1641377850000|2022-01-05 10:17:30|90654.1|90629.1|90653.2|90628.2|90655.2|90630.2|90652.6|90627.6|34
1641377860000|2022-01-05 10:17:40|90653.6|90628.6|90660.7|90635.7|90663.8|90638.8|90652.6|90627.6|66
1641377870000|2022-01-05 10:17:50|90659.1|90634.1|90651.9|90626.9|90661.7|90636.7|90651.9|90626.9|53
1641377880000|2022-01-05 10:18:00|90648.8|90623.8|90640.5|90615.5|90648.8|90623.8|90634.5|90609.5|58
1641377890000|2022-01-05 10:18:10|90641.7|90616.7|90646.6|90621.6|90648.9|90623.9|90638.4|90613.4|60
1641377900000|2022-01-05 10:18:20|90644.6|90619.6|90643.8|90618.8|90646.5|90621.5|90643.2|90618.2|52
1641377910000|2022-01-05 10:18:30|90643.9|90618.9|90642.2|90617.2|90645.4|90620.4|90642.1|90617.1|55
1641377920000|2022-01-05 10:18:40|90641.8|90616.8|90630.1|90605.1|90642.6|90617.6|90629|90604|52
1641377930000|2022-01-05 10:18:50|90630|90605|90629.9|90604.9|90632.7|90607.7|90624.2|90599.2|46
1641377940000|2022-01-05 10:19:00|90627.9|90602.9|90632.6|90607.6|90632.6|90607.6|90627.5|90602.5|34
1641377950000|2022-01-05 10:19:10|90630.7|90605.7|90630.6|90605.6|90631.7|90606.7|90627.6|90602.6|47
1641377960000|2022-01-05 10:19:20|90630.8|90605.8|90630.5|90605.5|90632.2|90607.2|90629.1|90604.1|39
1641377970000|2022-01-05 10:19:30|90630.3|90605.3|90631.2|90606.2|90631.6|90606.6|90628.5|90603.5|37
1641377980000|2022-01-05 10:19:40|90630.6|90605.6|90625.5|90600.5|90642.6|90605.6|90625.5|90592|34
1641377990000|2022-01-05 10:19:50|90625.1|90600.1|90623.8|90598.8|90626.1|90601.1|90623.6|90598.6|42
1641378000000|2022-01-05 10:20:00|90623.6|90598.6|90611.9|90586.9|90627.6|90602.6|90605.9|90572.9|53
1641378010000|2022-01-05 10:20:10|90611.8|90586.8|90609.7|90584.7|90613.3|90588.3|90607.9|90582.9|39
1641378020000|2022-01-05 10:20:20|90609.9|90584.9|90609.3|90584.3|90611.3|90586.3|90607.8|90582.8|44
1641378030000|2022-01-05 10:20:30|90609.9|90584.9|90625.2|90575.2|90625.2|90587.9|90609.3|90575|44
1641378040000|2022-01-05 10:20:40|90625.3|90575.3|90594.2|90544.2|90627.5|90589.5|90588.3|90544.2|59
1641378050000|2022-01-05 10:20:50|90577.1|90552.1|90567.7|90542.7|90591.2|90553.2|90563|90524.2|63
1641378060000|2022-01-05 10:21:00|90567.8|90542.8|90566.4|90541.4|90569.1|90544.1|90566.2|90541.2|56
1641378070000|2022-01-05 10:21:10|90566.5|90541.5|90566.8|90541.8|90567.5|90542.5|90565.6|90540.6|45
1641378080000|2022-01-05 10:21:20|90567|90542|90567.3|90542.3|90580.8|90543.3|90565.9|90527.4|42
1641378090000|2022-01-05 10:21:30|90567.2|90542.2|90572.6|90547.6|90586.2|90550|90566.6|90529.1|47
1641378100000|2022-01-05 10:21:40|90573.1|90548.1|90616.2|90566.2|90617.8|90576.3|90572.7|90539.8|62
1641378110000|2022-01-05 10:21:50|90614.5|90564.5|90610.5|90560.5|90624.9|90578.2|90601.6|90560.5|70
1641378120000|2022-01-05 10:22:00|90610.4|90560.4|90591.2|90541.2|90611.4|90573.9|90583.3|90541.2|58
1641378130000|2022-01-05 10:22:10|90590.9|90540.9|90610.1|90560.1|90618.7|90577.2|90575.8|90539|52
1641378140000|2022-01-05 10:22:20|90609.2|90559.2|90615.7|90565.7|90617.6|90576|90601|90557.4|48
1641378150000|2022-01-05 10:22:30|90615.4|90565.4|90617.6|90567.6|90617.6|90567.6|90615.1|90565.1|29
1641378160000|2022-01-05 10:22:40|90617.4|90567.4|90615.2|90590.2|90620.7|90591.3|90612.1|90566.8|37
1641378170000|2022-01-05 10:22:50|90615.5|90590.5|90631|90581|90633.5|90596.4|90614.9|90577.2|34
1641378180000|2022-01-05 10:23:00|90631.5|90581.5|90614.4|90589.4|90631.5|90592|90614.4|90580.4|35
1641378190000|2022-01-05 10:23:10|90613.9|90588.9|90617.3|90592.3|90628.6|90592.5|90609.8|90577.6|42
1641378200000|2022-01-05 10:23:20|90617.6|90592.6|90617.6|90592.6|90617.6|90592.6|90616.1|90591.1|25
1641378210000|2022-01-05 10:23:30|90617.5|90592.5|90625.6|90600.6|90626.1|90601.1|90617.2|90592.2|41
1641378220000|2022-01-05 10:23:40|90626|90601|90627.1|90602.1|90628.5|90603.5|90625.6|90600.6|32
1641378230000|2022-01-05 10:23:50|90627.3|90602.3|90628.4|90603.4|90629.5|90604.5|90626.7|90601.7|19
1641378240000|2022-01-05 10:24:00|90628.8|90603.8|90627.7|90602.7|90630.3|90605.3|90627.7|90602.7|37
1641378250000|2022-01-05 10:24:10|90627.9|90602.9|90629.4|90604.4|90631.6|90606.6|90627.1|90602.1|45
1641378260000|2022-01-05 10:24:20|90628.8|90603.8|90630.9|90605.9|90631.1|90606.1|90628.6|90603.6|30
1641378270000|2022-01-05 10:24:30|90631.1|90606.1|90631.8|90606.8|90631.8|90606.8|90629|90604|34
1641378280000|2022-01-05 10:24:40|90632|90607|90628.3|90603.3|90637.1|90612.1|90628.3|90603.3|51
1641378290000|2022-01-05 10:24:50|90627.7|90602.7|90633.1|90608.1|90633.7|90608.7|90625.5|90600.5|36
1641378300000|2022-01-05 10:25:00|90633.3|90608.3|90620.7|90595.7|90633.3|90608.3|90618.8|90593.8|47
1641378310000|2022-01-05 10:25:10|90620.5|90595.5|90598.7|90573.7|90620.7|90595.7|90594.4|90569.4|54
1641378320000|2022-01-05 10:25:20|90598.1|90573.1|90596.1|90571.1|90601.3|90576.3|90594.9|90569.9|46
1641378330000|2022-01-05 10:25:30|90597.6|90572.6|90603|90578|90603.6|90578.6|90596.2|90571.2|55
1641378340000|2022-01-05 10:25:40|90602.9|90577.9|90594|90569|90602.9|90577.9|90592.6|90567.6|51
1641378350000|2022-01-05 10:25:50|90594.6|90569.6|90595.6|90570.6|90598|90573|90593.3|90568.3|49
1641378360000|2022-01-05 10:26:00|90595.4|90570.4|90595.2|90570.2|90597.6|90572.6|90593.3|90568.3|43
1641378370000|2022-01-05 10:26:10|90594.3|90569.3|90595.6|90570.6|90596|90571|90593.9|90568.9|41
1641378380000|2022-01-05 10:26:20|90595.3|90570.3|90593.6|90568.6|90595.7|90570.7|90593.2|90568.2|40
1641378390000|2022-01-05 10:26:30|90594.1|90569.1|90594.7|90569.7|90594.9|90569.9|90592.5|90567.5|32
1641378400000|2022-01-05 10:26:40|90595.1|90570.1|90593.7|90568.7|90598.5|90573.5|90593.1|90568.1|45
1641378410000|2022-01-05 10:26:50|90594.4|90569.4|90596.5|90571.5|90596.5|90571.5|90593.8|90568.8|24
1641378420000|2022-01-05 10:27:00|90596.3|90571.3|90595|90570|90596.5|90571.5|90594|90569|38
1641378430000|2022-01-05 10:27:10|90595.1|90570.1|90595|90570|90595.7|90570.7|90594|90569|25
1641378440000|2022-01-05 10:27:20|90594.6|90569.6|90593.6|90568.6|90595.4|90570.4|90592.5|90567.5|39
1641378450000|2022-01-05 10:27:30|90593.9|90568.9|90584.6|90559.6|90593.9|90568.9|90580.8|90555.8|52
1641378460000|2022-01-05 10:27:40|90583.8|90558.8|90571.6|90546.6|90585.3|90560.3|90570.6|90545.6|44
1641378470000|2022-01-05 10:27:50|90571.8|90546.8|90581.6|90556.6|90581.6|90556.6|90570.4|90545.4|44
1641378480000|2022-01-05 10:28:00|90581.4|90556.4|90585.7|90560.7|90585.8|90560.8|90581.4|90556.4|45
1641378490000|2022-01-05 10:28:10|90585.8|90560.8|90585.9|90560.9|90586.5|90561.5|90585|90560|42
1641378500000|2022-01-05 10:28:20|90586.3|90561.3|90583.2|90558.2|90586.5|90561.5|90579.4|90554.4|50
1641378510000|2022-01-05 10:28:30|90583|90558|90581.5|90556.5|90583|90558|90577.5|90552.5|49
1641378520000|2022-01-05 10:28:40|90581.6|90556.6|90576.8|90551.8|90582.4|90557.4|90575.3|90550.3|33
1641378530000|2022-01-05 10:28:50|90576.4|90551.4|90576.8|90551.8|90577.3|90552.3|90574.3|90549.3|37
1641378540000|2022-01-05 10:29:00|90575.4|90550.4|90575|90550|90576.4|90551.4|90574.5|90549.5|31
1641378550000|2022-01-05 10:29:10|90575.2|90550.2|90565.5|90540.5|90575.7|90550.7|90565.5|90540.5|49
1641378560000|2022-01-05 10:29:20|90566.2|90541.2|90563.4|90538.4|90566.2|90541.2|90560.2|90535.2|37
1641378570000|2022-01-05 10:29:30|90563.3|90538.3|90564|90539|90569.6|90544.6|90562.8|90537.8|50
1641378580000|2022-01-05 10:29:40|90563.9|90538.9|90564.5|90539.5|90565.8|90540.8|90563.9|90538.9|34
1641378590000|2022-01-05 10:29:50|90564.6|90539.6|90558.8|90533.8|90566.5|90541.5|90558.8|90533.8|35
1641378600000|2022-01-05 10:30:00|90563.2|90538.2|90559.8|90534.8|90566.9|90541.9|90559.1|90534.1|48
1641378610000|2022-01-05 10:30:10|90558.9|90533.9|90554.3|90529.3|90561.8|90536.8|90554.3|90529.3|49
1641378620000|2022-01-05 10:30:20|90554.9|90529.9|90557.7|90532.7|90558.3|90533.3|90554.7|90529.7|38
1641378630000|2022-01-05 10:30:30|90557.9|90532.9|90558.4|90533.4|90559.2|90534.2|90556.9|90531.9|40
1641378640000|2022-01-05 10:30:40|90558.5|90533.5|90560.4|90535.4|90575.6|90537.3|90556.7|90525.6|35
1641378650000|2022-01-05 10:30:50|90560|90535|90561.4|90536.4|90566.2|90541.2|90560|90535|43
1641378660000|2022-01-05 10:31:00|90561.3|90536.3|90571|90546|90571|90546|90555.3|90530.3|54
1641378670000|2022-01-05 10:31:10|90571.1|90546.1|90564.3|90539.3|90574.2|90549.2|90563|90538|50
1641378680000|2022-01-05 10:31:20|90562.5|90537.5|90563.6|90538.6|90564.3|90539.3|90557.4|90532.4|47
1641378690000|2022-01-05 10:31:30|90564.5|90539.5|90569.8|90544.8|90573.9|90548.9|90561.8|90536.8|43
1641378700000|2022-01-05 10:31:40|90569.5|90544.5|90570.4|90545.4|90570.4|90545.4|90565.5|90540.5|45
1641378710000|2022-01-05 10:31:50|90570.1|90545.1|90571.6|90546.6|90573.1|90548.1|90568|90543|37
1641378720000|2022-01-05 10:32:00|90570.7|90545.7|90579.2|90554.2|90582.8|90557.8|90570.7|90545.7|52
1641378730000|2022-01-05 10:32:10|90578.1|90553.1|90576.9|90551.9|90578.1|90553.1|90575.9|90550.9|36
1641378740000|2022-01-05 10:32:20|90576|90551|90578|90553|90580.9|90555.9|90575|90550|41
1641378750000|2022-01-05 10:32:30|90578.1|90553.1|90584.9|90559.9|90585.3|90560.3|90576|90551|42
1641378760000|2022-01-05 10:32:40|90585.2|90560.2|90580.3|90555.3|90585.2|90560.2|90578.1|90553.1|41
1641378770000|2022-01-05 10:32:50|90580.6|90555.6|90582.9|90557.9|90585.7|90560.7|90579.9|90554.9|49
1641378780000|2022-01-05 10:33:00|90582.5|90557.5|90581.5|90556.5|90583|90558|90580.7|90555.7|31
1641378790000|2022-01-05 10:33:10|90581.6|90556.6|90571.2|90546.2|90581.6|90556.6|90570.3|90545.3|47
1641378800000|2022-01-05 10:33:20|90570.7|90545.7|90575.6|90550.6|90589.3|90556.7|90570.4|90539.1|40
1641378810000|2022-01-05 10:33:30|90576.5|90551.5|90578.6|90553.6|90579.5|90554.5|90570|90545|47
1641378820000|2022-01-05 10:33:40|90579.4|90554.4|90588.5|90563.5|90588.5|90563.5|90578.2|90553.2|48
1641378830000|2022-01-05 10:33:50|90587.1|90562.1|90583.8|90558.8|90589.4|90564.4|90580.7|90555.7|43
1641378840000|2022-01-05 10:34:00|90584.2|90559.2|90582.8|90557.8|90584.9|90559.9|90581.5|90556.5|41
1641378850000|2022-01-05 10:34:10|90584|90559|90581.7|90556.7|90584|90559|90580.4|90555.4|42
1641378860000|2022-01-05 10:34:20|90582|90557|90584.6|90559.6|90586.8|90561.8|90581.7|90556.7|40
1641378870000|2022-01-05 10:34:30|90584.7|90559.7|90582.7|90557.7|90585.3|90560.3|90582.3|90557.3|35
1641378880000|2022-01-05 10:34:40|90582.9|90557.9|90582.5|90557.5|90584.4|90559.4|90581.4|90556.4|28
1641378890000|2022-01-05 10:34:50|90582.4|90557.4|90586.2|90561.2|90588.4|90563.4|90577.3|90552.3|51
1641378900000|2022-01-05 10:35:00|90586.7|90561.7|90587.1|90562.1|90587.5|90562.5|90582.9|90557.9|40
1641378910000|2022-01-05 10:35:10|90587.5|90562.5|90598.9|90573.9|90599.8|90574.8|90586.1|90561.1|50
1641378920000|2022-01-05 10:35:20|90598.6|90573.6|90592.7|90567.7|90598.6|90573.6|90590.6|90565.6|40
1641378930000|2022-01-05 10:35:30|90592.5|90567.5|90593.4|90568.4|90593.4|90568.4|90592.3|90567.3|21
1641378940000|2022-01-05 10:35:40|90593.5|90568.5|90597.2|90572.2|90599.8|90574.8|90592.9|90567.9|27
1641378950000|2022-01-05 10:35:50|90597|90572|90599.2|90574.2|90601.1|90576.1|90596.3|90571.3|32
1641378960000|2022-01-05 10:36:00|90599.3|90574.3|90606.7|90581.7|90607.8|90582.8|90598.5|90573.5|34
1641378970000|2022-01-05 10:36:10|90606.4|90581.4|90608.1|90583.1|90608.7|90583.7|90606.1|90581.1|29
1641378980000|2022-01-05 10:36:20|90607.7|90582.7|90605.7|90580.7|90608.8|90583.8|90604.3|90579.3|45
1641378990000|2022-01-05 10:36:30|90605.6|90580.6|90606|90581|90606.7|90581.7|90603.8|90578.8|29
1641379000000|2022-01-05 10:36:40|90606.2|90581.2|90602.7|90577.7|90606.4|90581.4|90601.5|90576.5|26
1641379010000|2022-01-05 10:36:50|90600.7|90575.7|90602.2|90577.2|90605.8|90580.8|90600.7|90575.7|24
1641379020000|2022-01-05 10:37:00|90603|90578|90598.7|90573.7|90603.9|90578.9|90598.7|90573.7|34
1641379030000|2022-01-05 10:37:10|90598.8|90573.8|90596.5|90571.5|90598.8|90573.8|90593.7|90568.7|41
1641379040000|2022-01-05 10:37:20|90595.4|90570.4|90594.3|90569.3|90596.2|90571.2|90594|90569|30
1641379050000|2022-01-05 10:37:30|90595.5|90570.5|90593.6|90568.6|90596.1|90571.1|90592.7|90567.7|33
1641379060000|2022-01-05 10:37:40|90593.5|90568.5|90594.9|90569.9|90595.7|90570.7|90591.9|90566.9|27
1641379070000|2022-01-05 10:37:50|90595.7|90570.7|90602.6|90577.6|90605|90580|90595.7|90570.7|39
1641379080000|2022-01-05 10:38:00|90602.7|90577.7|90611|90586|90613.1|90588.1|90602|90577|39
1641379090000|2022-01-05 10:38:10|90610.3|90585.3|90610.8|90585.8|90610.8|90585.8|90608.1|90583.1|33
1641379100000|2022-01-05 10:38:20|90610.5|90585.5|90612.1|90587.1|90613.3|90588.3|90610.5|90585.5|32
1641379110000|2022-01-05 10:38:30|90611.6|90586.6|90615.5|90590.5|90617.2|90592.2|90611.6|90586.6|39
1641379120000|2022-01-05 10:38:40|90618.2|90593.2|90618.9|90593.9|90619.8|90594.8|90617.6|90592.6|33
1641379130000|2022-01-05 10:38:50|90619.1|90594.1|90619|90594|90620.8|90595.8|90616.5|90591.5|33
1641379140000|2022-01-05 10:39:00|90618.8|90593.8|90618.3|90593.3|90619.6|90594.6|90618.3|90593.3|28
1641379150000|2022-01-05 10:39:10|90618.5|90593.5|90618.2|90593.2|90620.2|90595.2|90615.8|90590.8|33
1641379160000|2022-01-05 10:39:20|90618.3|90593.3|90616.2|90591.2|90618.3|90593.3|90615.4|90590.4|33
1641379170000|2022-01-05 10:39:30|90616.3|90591.3|90617.1|90592.1|90618.5|90593.5|90615.2|90590.2|21
1641379180000|2022-01-05 10:39:40|90616.9|90591.9|90619.7|90594.7|90621.2|90596.2|90616.5|90591.5|33
1641379190000|2022-01-05 10:39:50|90619.9|90594.9|90619.7|90594.7|90620|90595|90619.1|90594.1|21
1641379200000|2022-01-05 10:40:00|90619.6|90594.6|90625.1|90600.1|90628|90603|90619.6|90594.6|50
1641379210000|2022-01-05 10:40:10|90625.2|90600.2|90670.2|90620.2|90672.9|90632.7|90625.2|90600.2|51
1641379220000|2022-01-05 10:40:20|90671|90621|90659|90634|90674.7|90636.9|90657.1|90618.7|56
1641379230000|2022-01-05 10:40:30|90659.2|90634.2|90667.6|90642.6|90669.7|90644.7|90659.2|90634.2|53
1641379240000|2022-01-05 10:40:40|90667.8|90642.8|90665.2|90640.2|90668.2|90643.2|90663.9|90638.9|34
1641379250000|2022-01-05 10:40:50|90665.3|90640.3|90656|90631|90665.7|90640.7|90653.5|90628.5|49
1641379260000|2022-01-05 10:41:00|90655.1|90630.1|90649|90624|90655.9|90630.9|90648.2|90623.2|48
1641379270000|2022-01-05 10:41:10|90650|90625|90657.1|90632.1|90657.1|90632.1|90650|90625|40
1641379280000|2022-01-05 10:41:20|90656.6|90631.6|90648.1|90623.1|90658.8|90633.8|90647.6|90622.6|61
1641379290000|2022-01-05 10:41:30|90647.9|90622.9|90651.3|90626.3|90652.3|90627.3|90647.8|90622.8|41
1641379300000|2022-01-05 10:41:40|90652|90627|90651.3|90626.3|90653.1|90628.1|90650.7|90625.7|25
1641379310000|2022-01-05 10:41:50|90651.5|90626.5|90654.5|90629.5|90657|90632|90650.7|90625.7|31
1641379320000|2022-01-05 10:42:00|90654.3|90629.3|90651.9|90626.9|90655.5|90630.5|90651.9|90626.9|38
1641379330000|2022-01-05 10:42:10|90651.8|90626.8|90654.1|90629.1|90655.4|90630.4|90651.8|90626.8|24
1641379340000|2022-01-05 10:42:20|90653.4|90628.4|90653.6|90628.6|90654.9|90629.9|90653.3|90628.3|17
1641379350000|2022-01-05 10:42:30|90653.7|90628.7|90654.3|90629.3|90656.4|90631.4|90649.9|90624.9|33
1641379360000|2022-01-05 10:42:40|90655.7|90630.7|90658.5|90633.5|90662.9|90637.9|90654|90629|36
1641379370000|2022-01-05 10:42:50|90657.4|90632.4|90653.8|90628.8|90657.4|90632.4|90650.2|90625.2|40
1641379380000|2022-01-05 10:43:00|90652.9|90627.9|90654.4|90629.4|90655.8|90630.8|90651.6|90626.6|29
1641379390000|2022-01-05 10:43:10|90654.5|90629.5|90651.9|90626.9|90655.1|90630.1|90650.2|90625.2|35
1641379400000|2022-01-05 10:43:20|90652.5|90627.5|90649.9|90624.9|90653|90628|90648.4|90623.4|27
1641379410000|2022-01-05 10:43:30|90650.4|90625.4|90651|90626|90652.1|90627.1|90649.9|90624.9|33
1641379420000|2022-01-05 10:43:40|90651.2|90626.2|90647.5|90622.5|90651.2|90626.2|90645.2|90620.2|29
1641379430000|2022-01-05 10:43:50|90647.1|90622.1|90649.1|90624.1|90650.1|90625.1|90647.1|90622.1|31
1641379440000|2022-01-05 10:44:00|90649.3|90624.3|90643.1|90618.1|90650.4|90625.4|90643.1|90618.1|43
1641379450000|2022-01-05 10:44:10|90643.9|90618.9|90644.8|90619.8|90645.3|90620.3|90643.7|90618.7|26
1641379460000|2022-01-05 10:44:20|90644.3|90619.3|90639.8|90614.8|90644.8|90619.8|90639.6|90614.6|26
1641379470000|2022-01-05 10:44:30|90640.7|90615.7|90642|90617|90642.9|90617.9|90640|90615|21
1641379480000|2022-01-05 10:44:40|90641.9|90616.9|90640.8|90615.8|90641.9|90616.9|90640.8|90615.8|27
1641379490000|2022-01-05 10:44:50|90641|90616|90641.1|90616.1|90641.1|90616.1|90636.7|90611.7|36
1641379500000|2022-01-05 10:45:00|90641.3|90616.3|90640.4|90615.4|90641.3|90616.3|90638.2|90613.2|32
1641379510000|2022-01-05 10:45:10|90640.2|90615.2|90636.2|90611.2|90640.2|90615.2|90636|90611|30
1641379520000|2022-01-05 10:45:20|90636.6|90611.6|90629.6|90604.6|90637.3|90612.3|90629.3|90604.3|34
1641379530000|2022-01-05 10:45:30|90630.2|90605.2|90636.7|90611.7|90638.3|90613.3|90630.2|90605.2|48
1641379540000|2022-01-05 10:45:40|90636.6|90611.6|90638.3|90613.3|90638.3|90613.3|90635.3|90610.3|21
1641379550000|2022-01-05 10:45:50|90639.9|90614.9|90628.1|90603.1|90640|90615|90626|90601|58
1641379560000|2022-01-05 10:46:00|90628.5|90603.5|90629.9|90604.9|90630.7|90605.7|90625.5|90600.5|45
1641379570000|2022-01-05 10:46:10|90630.5|90605.5|90621.5|90596.5|90630.5|90605.5|90621.5|90596.5|32
1641379580000|2022-01-05 10:46:20|90622.5|90597.5|90609.6|90584.6|90623.7|90598.7|90607.7|90582.7|54
1641379590000|2022-01-05 10:46:30|90607.9|90582.9|90609.8|90584.8|90609.9|90584.9|90606.5|90581.5|28
1641379600000|2022-01-05 10:46:40|90610|90585|90603.9|90578.9|90610|90585|90603.2|90578.2|39
1641379610000|2022-01-05 10:46:50|90602.7|90577.7|90603.5|90578.5|90604|90579|90602.7|90577.7|36
1641379620000|2022-01-05 10:47:00|90603.2|90578.2|90602.9|90577.9|90605.6|90580.6|90601.8|90576.8|44
1641379630000|2022-01-05 10:47:10|90602.4|90577.4|90595.6|90570.6|90603|90578|90593|90568|34
1641379640000|2022-01-05 10:47:20|90595.4|90570.4|90600.7|90575.7|90602.4|90577.4|90592.2|90567.2|56
1641379650000|2022-01-05 10:47:30|90600.8|90575.8|90601.3|90576.3|90604.7|90579.7|90599.3|90574.3|37
1641379660000|2022-01-05 10:47:40|90600.8|90575.8|90591.4|90566.4|90601|90576|90590.6|90565.6|47
1641379670000|2022-01-05 10:47:50|90591.7|90566.7|90591.1|90566.1|90592.3|90567.3|90586.5|90561.5|52
1641379680000|2022-01-05 10:48:00|90590.7|90565.7|90584.2|90559.2|90590.7|90565.7|90583|90558|46
1641379690000|2022-01-05 10:48:10|90584.4|90559.4|90586.6|90561.6|90588.3|90563.3|90582.8|90557.8|33
1641379700000|2022-01-05 10:48:20|90586.8|90561.8|90595.5|90570.5|90595.5|90570.5|90586.7|90561.7|39
1641379710000|2022-01-05 10:48:30|90595.4|90570.4|90594.1|90569.1|90595.4|90570.4|90589.8|90564.8|39
1641379720000|2022-01-05 10:48:40|90594.4|90569.4|90593.1|90568.1|90597|90572|90592.9|90567.9|34
1641379730000|2022-01-05 10:48:50|90592.5|90567.5|90591.3|90566.3|90593.9|90568.9|90590.6|90565.6|37
1641379740000|2022-01-05 10:49:00|90591.4|90566.4|90597.2|90572.2|90597.2|90572.2|90589|90564|50
1641379750000|2022-01-05 10:49:10|90597.9|90572.9|90597.1|90572.1|90598.2|90573.2|90596.7|90571.7|31
1641379760000|2022-01-05 10:49:20|90596.8|90571.8|90594.5|90569.5|90597|90572|90594.3|90569.3|23
1641379770000|2022-01-05 10:49:30|90594.7|90569.7|90595.1|90570.1|90596.1|90571.1|90592.2|90567.2|29
1641379780000|2022-01-05 10:49:40|90594.7|90569.7|90648.1|90623.1|90660.3|90623.4|90594.7|90569.7|55
1641379790000|2022-01-05 10:49:50|90649.1|90624.1|90637.6|90612.6|90649.1|90624.1|90634.3|90609.3|41
1641379800000|2022-01-05 10:50:00|90638.2|90613.2|90642.9|90617.9|90645.1|90620.1|90637|90612|46
1641379810000|2022-01-05 10:50:10|90643.4|90618.4|90634.8|90609.8|90648.5|90623.5|90634.1|90609.1|49
1641379820000|2022-01-05 10:50:20|90633.1|90608.1|90633.1|90608.1|90636.5|90611.5|90630.1|90605.1|38
1641379830000|2022-01-05 10:50:30|90633.2|90608.2|90632.1|90607.1|90634.7|90609.7|90630.3|90605.3|38
1641379840000|2022-01-05 10:50:40|90632.7|90607.7|90632.3|90607.3|90633.1|90608.1|90630.9|90605.9|12
1641379850000|2022-01-05 10:50:50|90632.2|90607.2|90631.9|90606.9|90636.8|90611.8|90629.7|90604.7|43
1641379860000|2022-01-05 10:51:00|90631.8|90606.8|90627.6|90602.6|90648.2|90610.9|90627.6|90597.8|44
1641379870000|2022-01-05 10:51:10|90628.4|90603.4|90621.9|90596.9|90628.4|90603.4|90621.6|90596.6|47
1641379880000|2022-01-05 10:51:20|90622.1|90597.1|90623.6|90598.6|90637.8|90602.1|90620.5|90585.5|49
1641379890000|2022-01-05 10:51:30|90623|90598|90622.7|90597.7|90623.9|90598.9|90615.5|90590.5|52
1641379900000|2022-01-05 10:51:40|90622.2|90597.2|90620.1|90595.1|90622.2|90597.2|90619|90594|32
1641379910000|2022-01-05 10:51:50|90620.2|90595.2|90617.3|90592.3|90620.7|90595.7|90616.7|90591.7|34
1641379920000|2022-01-05 10:52:00|90617.4|90592.4|90618.2|90593.2|90620.1|90595.1|90615.6|90590.6|44
1641379930000|2022-01-05 10:52:10|90618.1|90593.1|90619.1|90594.1|90621.2|90596.2|90617.1|90592.1|24
1641379940000|2022-01-05 10:52:20|90619.7|90594.7|90620|90595|90625.5|90597|90611.8|90575.4|50
1641379950000|2022-01-05 10:52:30|90618.5|90593.5|90630.2|90580.2|90631.3|90602|90616.1|90579.3|45
1641379960000|2022-01-05 10:52:40|90629.6|90579.6|90609|90584|90630.6|90591.2|90608.9|90578.6|34
1641379970000|2022-01-05 10:52:50|90609.5|90584.5|90608|90583|90625.2|90587.5|90606.9|90571.9|58
1641379980000|2022-01-05 10:53:00|90606.8|90581.8|90596.5|90571.5|90613.9|90582.1|90593.2|90562.1|50
1641379990000|2022-01-05 10:53:10|90609.2|90559.2|90596.7|90571.7|90611|90572.6|90595.2|90559.2|29
1641380000000|2022-01-05 10:53:20|90596.2|90571.2|90613.6|90563.6|90614.4|90577.4|90596.2|90563.6|32
1641380010000|2022-01-05 10:53:30|90614.7|90564.7|90600.5|90575.5|90615.2|90577.5|90600.4|90564.4|29
1641380020000|2022-01-05 10:53:40|90601.2|90576.2|90605.2|90580.2|90605.2|90580.2|90600.8|90575.8|39
1641380030000|2022-01-05 10:53:50|90604.8|90579.8|90607.1|90582.1|90607.7|90582.7|90603.1|90578.1|42
1641380040000|2022-01-05 10:54:00|90609|90584|90606.4|90581.4|90609.4|90584.4|90606|90581|38
1641380050000|2022-01-05 10:54:10|90606.5|90581.5|90604.1|90579.1|90607.8|90582.8|90603.8|90578.8|37
1641380060000|2022-01-05 10:54:20|90603.6|90578.6|90604.2|90579.2|90605.1|90580.1|90599.5|90574.5|46
1641380070000|2022-01-05 10:54:30|90604.3|90579.3|90608.9|90583.9|90609.4|90584.4|90604.3|90579.3|36
1641380080000|2022-01-05 10:54:40|90609.2|90584.2|90604.4|90579.4|90609.2|90584.2|90603.5|90578.5|28
1641380090000|2022-01-05 10:54:50|90605.3|90580.3|90595.2|90570.2|90606.2|90581.2|90591.4|90566.4|29
1641380100000|2022-01-05 10:55:00|90593.4|90568.4|90595|90570|90595.9|90570.9|90592.6|90567.6|46
1641380110000|2022-01-05 10:55:10|90595.2|90570.2|90600.7|90575.7|90601.3|90576.3|90595|90570|52
1641380120000|2022-01-05 10:55:20|90600.6|90575.6|90602|90577|90602.8|90577.8|90599.7|90574.7|35
1641380130000|2022-01-05 10:55:30|90601.8|90576.8|90596.6|90571.6|90601.9|90576.9|90595.4|90570.4|35
1641380140000|2022-01-05 10:55:40|90596.2|90571.2|90591.8|90566.8|90597|90572|90591|90566|43
1641380150000|2022-01-05 10:55:50|90591.6|90566.6|90588.8|90563.8|90592.1|90567.1|90588.6|90563.6|38
1641380160000|2022-01-05 10:56:00|90588.9|90563.9|90586.7|90561.7|90589.5|90564.5|90586.5|90561.5|34
1641380170000|2022-01-05 10:56:10|90586.8|90561.8|90580.1|90555.1|90586.8|90561.8|90580.1|90555.1|46
1641380180000|2022-01-05 10:56:20|90580.5|90555.5|90582.1|90557.1|90582.4|90557.4|90580.1|90555.1|33
1641380190000|2022-01-05 10:56:30|90582.4|90557.4|90580.9|90555.9|90582.5|90557.5|90580.6|90555.6|24
1641380200000|2022-01-05 10:56:40|90580.8|90555.8|90584.9|90559.9|90585.4|90560.4|90580.6|90555.6|36
1641380210000|2022-01-05 10:56:50|90584.6|90559.6|90586.7|90561.7|90587.1|90562.1|90584.5|90559.5|27
1641380220000|2022-01-05 10:57:00|90587|90562|90583.5|90558.5|90587.3|90562.3|90583.5|90558.5|26
1641380230000|2022-01-05 10:57:10|90583.4|90558.4|90588.1|90563.1|90589|90564|90583.4|90558.4|24
1641380240000|2022-01-05 10:57:20|90588.7|90563.7|90589.4|90564.4|90591|90566|90588|90563|19
1641380250000|2022-01-05 10:57:30|90589.8|90564.8|90595.9|90570.9|90595.9|90570.9|90589.8|90564.8|30
1641380260000|2022-01-05 10:57:40|90595.8|90570.8|90595.3|90570.3|90596.3|90571.3|90594.1|90569.1|27
1641380270000|2022-01-05 10:57:50|90595.7|90570.7|90603.5|90578.5|90606.6|90581.6|90595.7|90570.7|42
1641380280000|2022-01-05 10:58:00|90604.1|90579.1|90615.6|90590.6|90615.6|90590.6|90602.7|90577.7|50
1641380290000|2022-01-05 10:58:10|90615.2|90590.2|90624.8|90599.8|90628.4|90603.4|90615.2|90590.2|57
1641380300000|2022-01-05 10:58:20|90625.4|90600.4|90626.3|90601.3|90627.9|90602.9|90624.9|90599.9|34
1641380310000|2022-01-05 10:58:30|90626.7|90601.7|90632.7|90607.7|90633.2|90608.2|90626.2|90601.2|35
1641380320000|2022-01-05 10:58:40|90631.5|90606.5|90648.9|90623.9|90649|90624|90631.1|90606.1|61
1641380330000|2022-01-05 10:58:50|90648.6|90623.6|90657.8|90632.8|90675.9|90633.6|90647.4|90619.9|56
1641380340000|2022-01-05 10:59:00|90657.5|90632.5|90654.7|90629.7|90657.5|90632.5|90653.8|90628.8|49
1641380350000|2022-01-05 10:59:10|90654.6|90629.6|90652.4|90627.4|90656.7|90631.7|90649.4|90624.4|42
1641380360000|2022-01-05 10:59:20|90652.2|90627.2|90653.6|90628.6|90654.7|90629.7|90651.9|90626.9|22
1641380370000|2022-01-05 10:59:30|90653.2|90628.2|90653.1|90628.1|90653.2|90628.2|90652.2|90627.2|21
1641380380000|2022-01-05 10:59:40|90652.6|90627.6|90654.4|90629.4|90656|90631|90645.3|90620.3|43
1641380390000|2022-01-05 10:59:50|90653.3|90628.3|90648.8|90623.8|90654.1|90629.1|90644.5|90619.5|50
1641380400000|2022-01-05 11:00:00|90649.1|90624.1|90658.2|90633.2|90658.3|90633.3|90649.1|90624.1|43
1641380410000|2022-01-05 11:00:10|90657.9|90632.9|90658.8|90633.8|90663.3|90638.3|90655.3|90630.3|44
1641380420000|2022-01-05 11:00:20|90659.4|90634.4|90656.4|90631.4|90661|90636|90655.9|90630.9|48
1641380430000|2022-01-05 11:00:30|90657.3|90632.3|90658.2|90633.2|90659|90634|90656.9|90631.9|45
1641380440000|2022-01-05 11:00:40|90658.7|90633.7|90635|90610|90659.8|90634.8|90633.3|90608.3|51
1641380450000|2022-01-05 11:00:50|90634.9|90609.9|90642|90617|90642.7|90617.7|90634.9|90609.9|41
1641380460000|2022-01-05 11:01:00|90642.8|90617.8|90642.5|90617.5|90642.9|90617.9|90641.7|90616.7|29
1641380470000|2022-01-05 11:01:10|90642.6|90617.6|90644.5|90619.5|90646.1|90621.1|90642.4|90617.4|37
1641380480000|2022-01-05 11:01:20|90644.3|90619.3|90646.5|90621.5|90646.5|90621.5|90644.2|90619.2|34
1641380490000|2022-01-05 11:01:30|90646.8|90621.8|90649.7|90624.7|90650.5|90625.5|90646.3|90621.3|51
1641380500000|2022-01-05 11:01:40|90649.9|90624.9|90649.9|90624.9|90650.3|90625.3|90649.3|90624.3|31
1641380510000|2022-01-05 11:01:50|90649.8|90624.8|90650|90625|90650.5|90625.5|90648.9|90623.9|21
1641380520000|2022-01-05 11:02:00|90650.2|90625.2|90648.3|90623.3|90650.2|90625.2|90646.7|90621.7|26
1641380530000|2022-01-05 11:02:10|90648.4|90623.4|90648.6|90623.6|90648.6|90623.6|90643.5|90618.5|40
1641380540000|2022-01-05 11:02:20|90649.5|90624.5|90645.7|90620.7|90651.5|90626.5|90645.2|90620.2|53
1641380550000|2022-01-05 11:02:30|90646.5|90621.5|90633.3|90608.3|90648|90623|90631.8|90606.8|52
1641380560000|2022-01-05 11:02:40|90632.7|90607.7|90632.7|90607.7|90634|90609|90629.7|90604.7|52
1641380570000|2022-01-05 11:02:50|90632.6|90607.6|90619.5|90594.5|90633.7|90608.7|90619.5|90594.5|38
1641380580000|2022-01-05 11:03:00|90620.5|90595.5|90616.7|90591.7|90621.7|90596.7|90616.3|90591.3|45
1641380590000|2022-01-05 11:03:10|90616.2|90591.2|90617.3|90592.3|90621.7|90596.7|90615.6|90590.6|43
1641380600000|2022-01-05 11:03:20|90617.4|90592.4|90615|90590|90617.5|90592.5|90613.6|90588.6|45
1641380610000|2022-01-05 11:03:30|90614.9|90589.9|90610.1|90585.1|90615|90590|90609.2|90584.2|37
1641380620000|2022-01-05 11:03:40|90610.2|90585.2|90615.9|90590.9|90616|90591|90609.7|90584.7|49
1641380630000|2022-01-05 11:03:50|90615.5|90590.5|90612.4|90587.4|90618.7|90593.7|90612.4|90587.4|52
1641380640000|2022-01-05 11:04:00|90613.3|90588.3|90607.3|90582.3|90614.4|90589.4|90607.3|90582.3|54
1641380650000|2022-01-05 11:04:10|90608.5|90583.5|90614.3|90589.3|90615.9|90590.9|90608|90583|42
1641380660000|2022-01-05 11:04:20|90614|90589|90589.3|90564.3|90614|90589|90587.1|90562.1|61
1641380670000|2022-01-05 11:04:30|90589.5|90564.5|90581.2|90556.2|90589.5|90564.5|90579.4|90554.4|51
1641380680000|2022-01-05 11:04:40|90581.3|90556.3|90577|90552|90584.1|90559.1|90575.6|90550.6|57
1641380690000|2022-01-05 11:04:50|90577.6|90552.6|90576.5|90551.5|90577.9|90552.9|90574.4|90549.4|42
1641380700000|2022-01-05 11:05:00|90576.8|90551.8|90572.6|90547.6|90577.5|90552.5|90571.4|90546.4|39
1641380710000|2022-01-05 11:05:10|90572.7|90547.7|90574|90549|90574|90549|90571.9|90546.9|23
1641380720000|2022-01-05 11:05:20|90573.9|90548.9|90581.6|90556.6|90589.6|90557|90573.9|90539.6|44
1641380730000|2022-01-05 11:05:30|90581.9|90556.9|90581.5|90556.5|90595.5|90561.8|90580.3|90545.5|56
1641380740000|2022-01-05 11:05:40|90581.7|90556.7|90583.2|90558.2|90583.6|90558.6|90581.1|90556.1|30
1641380750000|2022-01-05 11:05:50|90583.3|90558.3|90569.2|90544.2|90583.5|90558.5|90567.5|90542.5|43
1641380760000|2022-01-05 11:06:00|90569.8|90544.8|90571.2|90546.2|90574.7|90549.7|90569.8|90544.8|40
1641380770000|2022-01-05 11:06:10|90571.8|90546.8|90574.2|90549.2|90576.4|90551.4|90568|90543|49
1641380780000|2022-01-05 11:06:20|90573.9|90548.9|90565.7|90540.7|90573.9|90548.9|90563.9|90538.9|44
1641380790000|2022-01-05 11:06:30|90565.6|90540.6|90563.8|90538.8|90565.7|90540.7|90562|90537|25
1641380800000|2022-01-05 11:06:40|90563.6|90538.6|90562.6|90537.6|90563.6|90538.6|90562.1|90537.1|21
1641380810000|2022-01-05 11:06:50|90562.5|90537.5|90559.8|90534.8|90562.7|90537.7|90559|90534|30
1641380820000|2022-01-05 11:07:00|90560.9|90535.9|90558.8|90533.8|90560.9|90535.9|90558.5|90533.5|31
1641380830000|2022-01-05 11:07:10|90559.3|90534.3|90554.9|90529.9|90559.3|90534.3|90554.2|90529.2|35
1641380840000|2022-01-05 11:07:20|90554.7|90529.7|90552.4|90527.4|90555.1|90530.1|90550.4|90525.4|31
1641380850000|2022-01-05 11:07:30|90552|90527|90540.1|90515.1|90553.2|90528.2|90540.1|90515.1|45
1641380860000|2022-01-05 11:07:40|90539.9|90514.9|90538.6|90513.6|90551.4|90518.1|90536.6|90499.9|43
1641380870000|2022-01-05 11:07:50|90538.4|90513.4|90536.8|90511.8|90538.7|90513.7|90536.3|90511.3|30
1641380880000|2022-01-05 11:08:00|90536.6|90511.6|90529|90504|90537|90512|90528.7|90503.7|40
1641380890000|2022-01-05 11:08:10|90529.5|90504.5|90532|90507|90533.8|90508.8|90528.1|90503.1|33
1641380900000|2022-01-05 11:08:20|90532.2|90507.2|90537.4|90512.4|90540.5|90515.5|90532.2|90507.2|57
1641380910000|2022-01-05 11:08:30|90537.7|90512.7|90536|90511|90539|90514|90534.3|90509.3|43
1641380920000|2022-01-05 11:08:40|90536.7|90511.7|90536.3|90511.3|90536.7|90511.7|90534.3|90509.3|22
1641380930000|2022-01-05 11:08:50|90535.8|90510.8|90536.4|90511.4|90542.8|90517.8|90535|90510|42
1641380940000|2022-01-05 11:09:00|90536.2|90511.2|90538.8|90513.8|90538.8|90513.8|90536.2|90511.2|26
1641380950000|2022-01-05 11:09:10|90537.7|90512.7|90538.2|90513.2|90550.3|90514.3|90533.1|90499.1|39
1641380960000|2022-01-05 11:09:20|90538.3|90513.3|90542.7|90517.7|90543.6|90518.6|90537.6|90512.6|31
1641380970000|2022-01-05 11:09:30|90543|90518|90539.5|90514.5|90543|90518|90537.7|90512.7|46
1641380980000|2022-01-05 11:09:40|90539.7|90514.7|90538.3|90513.3|90541.5|90516.5|90538|90513|30
1641380990000|2022-01-05 11:09:50|90538.4|90513.4|90540.4|90515.4|90541.6|90516.6|90538.2|90513.2|25
1641381000000|2022-01-05 11:10:00|90540.8|90515.8|90542.7|90517.7|90543.2|90518.2|90539.6|90514.6|35
1641381010000|2022-01-05 11:10:10|90542.1|90517.1|90540.8|90515.8|90542.7|90517.7|90540.4|90515.4|19
1641381020000|2022-01-05 11:10:20|90541.4|90516.4|90539.8|90514.8|90541.4|90516.4|90538.4|90513.4|21
1641381030000|2022-01-05 11:10:30|90539.2|90514.2|90534.7|90509.7|90540.7|90515.7|90531.2|90506.2|42
1641381040000|2022-01-05 11:10:40|90534.8|90509.8|90530.3|90505.3|90534.8|90509.8|90525.9|90500.9|59
1641381050000|2022-01-05 11:10:50|90530.6|90505.6|90526.1|90501.1|90534.2|90509.2|90521.8|90496.8|63
1641381060000|2022-01-05 11:11:00|90525.1|90500.1|90519|90494|90525.4|90500.4|90518.3|90493.3|54
1641381070000|2022-01-05 11:11:10|90519.3|90494.3|90512|90462|90528.2|90500.2|90502.1|90462|46
1641381080000|2022-01-05 11:11:20|90500.1|90475.1|90491.2|90466.2|90504.6|90476.3|90485.8|90454.6|55
1641381090000|2022-01-05 11:11:30|90491.1|90466.1|90492.3|90467.3|90493.9|90468.9|90488.5|90463.5|49
1641381100000|2022-01-05 11:11:40|90493|90468|90491.6|90466.6|90493.3|90468.3|90490.9|90465.9|32
1641381110000|2022-01-05 11:11:50|90491.8|90466.8|90490.6|90465.6|90493.5|90468.5|90488.7|90463.7|46
1641381120000|2022-01-05 11:12:00|90490.7|90465.7|90490.2|90465.2|90492.3|90467.3|90489.2|90464.2|43
1641381130000|2022-01-05 11:12:10|90490.1|90465.1|90485.4|90460.4|90490.2|90465.2|90481.9|90456.9|40
1641381140000|2022-01-05 11:12:20|90485.3|90460.3|90482.1|90457.1|90486.2|90461.2|90482|90457|33
1641381150000|2022-01-05 11:12:30|90481.9|90456.9|90474.1|90449.1|90482.2|90457.2|90474.1|90449.1|25
1641381160000|2022-01-05 11:12:40|90474.4|90449.4|90472.6|90447.6|90476.6|90451.6|90472.3|90447.3|48
1641381170000|2022-01-05 11:12:50|90472.1|90447.1|90475.5|90450.5|90475.5|90450.5|90469.5|90444.5|47
1641381180000|2022-01-05 11:13:00|90476.2|90451.2|90478.7|90453.7|90483|90458|90474.6|90449.6|55
1641381190000|2022-01-05 11:13:10|90477.7|90452.7|90475.2|90450.2|90478.5|90453.5|90475.2|90450.2|42
1641381200000|2022-01-05 11:13:20|90475.7|90450.7|90483.1|90458.1|90483.5|90458.5|90475.2|90450.2|57
1641381210000|2022-01-05 11:13:30|90483.9|90458.9|90478.5|90453.5|90483.9|90458.9|90475.8|90450.8|57
1641381220000|2022-01-05 11:13:40|90478|90453|90479.9|90454.9|90480.4|90455.4|90478|90453|29
1641381230000|2022-01-05 11:13:50|90479.7|90454.7|90484.4|90459.4|90486.9|90461.9|90477.6|90452.6|47
1641381240000|2022-01-05 11:14:00|90484.1|90459.1|90480|90455|90484.3|90459.3|90478.7|90453.7|38
1641381250000|2022-01-05 11:14:10|90480.3|90455.3|90480.4|90455.4|90480.6|90455.6|90477.1|90452.1|37
1641381260000|2022-01-05 11:14:20|90480.3|90455.3|90483.5|90458.5|90485.3|90460.3|90479.9|90454.9|41
1641381270000|2022-01-05 11:14:30|90483.2|90458.2|90486.7|90461.7|90488.8|90463.8|90483.2|90458.2|40
1641381280000|2022-01-05 11:14:40|90486.9|90461.9|90487.7|90462.7|90487.8|90462.8|90485.5|90460.5|34
1641381290000|2022-01-05 11:14:50|90487.8|90462.8|90493.4|90468.4|90504.1|90469.5|90487.4|90453.3|35
1641381300000|2022-01-05 11:15:00|90494.6|90469.6|90492.9|90467.9|90494.6|90469.6|90489.6|90464.6|50
1641381310000|2022-01-05 11:15:10|90493.1|90468.1|90487.1|90462.1|90493.1|90468.1|90486.9|90461.9|25
1641381320000|2022-01-05 11:15:20|90487.3|90462.3|90485.6|90460.6|90490.1|90465.1|90485.4|90460.4|42
1641381330000|2022-01-05 11:15:30|90485.5|90460.5|90481.8|90456.8|90485.5|90460.5|90478.7|90453.7|41
1641381340000|2022-01-05 11:15:40|90482.2|90457.2|90483.7|90458.7|90483.8|90458.8|90479.5|90454.5|31
1641381350000|2022-01-05 11:15:50|90483.2|90458.2|90472.4|90447.4|90483.2|90458.2|90471.6|90446.6|32
1641381360000|2022-01-05 11:16:00|90471.3|90446.3|90473.6|90448.6|90473.6|90448.6|90470.6|90445.6|32
1641381370000|2022-01-05 11:16:10|90473.9|90448.9|90473.7|90448.7|90474.3|90449.3|90472.6|90447.6|30
1641381380000|2022-01-05 11:16:20|90473.4|90448.4|90472.9|90447.9|90475.5|90450.5|90472|90447|15
1641381390000|2022-01-05 11:16:30|90472.7|90447.7|90478.4|90453.4|90479.1|90454.1|90472.5|90447.5|35
1641381400000|2022-01-05 11:16:40|90477.8|90452.8|90466.8|90441.8|90478.9|90453.9|90466.3|90441.3|38
1641381410000|2022-01-05 11:16:50|90467.7|90442.7|90467.1|90442.1|90469.9|90444.9|90465.3|90440.3|33
1641381420000|2022-01-05 11:17:00|90466.4|90441.4|90463.2|90438.2|90466.4|90441.4|90462.4|90437.4|28
1641381430000|2022-01-05 11:17:10|90463.4|90438.4|90459.6|90434.6|90463.5|90438.5|90459.2|90434.2|45
1641381440000|2022-01-05 11:17:20|90459.5|90434.5|90467.2|90442.2|90467.2|90442.2|90459.3|90434.3|42
1641381450000|2022-01-05 11:17:30|90467.6|90442.6|90462.5|90437.5|90467.6|90442.6|90461.7|90436.7|39
1641381460000|2022-01-05 11:17:40|90462.7|90437.7|90463.8|90438.8|90465.2|90440.2|90462.2|90437.2|40
1641381470000|2022-01-05 11:17:50|90463.7|90438.7|90461.4|90436.4|90463.7|90438.7|90460.7|90435.7|31
1641381480000|2022-01-05 11:18:00|90461.5|90436.5|90468.7|90443.7|90468.7|90443.7|90461.5|90436.5|35
1641381490000|2022-01-05 11:18:10|90468.6|90443.6|90471.7|90446.7|90472.4|90447.4|90467.3|90442.3|36
1641381500000|2022-01-05 11:18:20|90471.6|90446.6|90472|90447|90472.7|90447.7|90470.8|90445.8|29
1641381510000|2022-01-05 11:18:30|90472.1|90447.1|90472.2|90447.2|90475.5|90450.5|90471|90446|36
1641381520000|2022-01-05 11:18:40|90472.3|90447.3|90472.9|90447.9|90473.6|90448.6|90471.7|90446.7|40
1641381530000|2022-01-05 11:18:50|90473.3|90448.3|90472|90447|90474|90449|90470.5|90445.5|37
1641381540000|2022-01-05 11:19:00|90472.2|90447.2|90472|90447|90472.4|90447.4|90469.9|90444.9|31
1641381550000|2022-01-05 11:19:10|90472.2|90447.2|90470|90445|90472.2|90447.2|90469.2|90444.2|20
1641381560000|2022-01-05 11:19:20|90470.3|90445.3|90479.7|90454.7|90479.7|90454.7|90470.2|90445.2|35
1641381570000|2022-01-05 11:19:30|90479.1|90454.1|90480.3|90455.3|90482.1|90457.1|90478.8|90453.8|39
1641381580000|2022-01-05 11:19:40|90481.5|90456.5|90481.7|90456.7|90482.2|90457.2|90480.9|90455.9|32
1641381590000|2022-01-05 11:19:50|90481.9|90456.9|90482.9|90457.9|90486|90461|90481.9|90456.9|35
1641381600000|2022-01-05 11:20:00|90483.1|90458.1|90479.8|90454.8|90484.3|90459.3|90478.2|90453.2|38
1641381610000|2022-01-05 11:20:10|90479.9|90454.9|90480.9|90455.9|90481.9|90456.9|90479.1|90454.1|28
1641381620000|2022-01-05 11:20:20|90481|90456|90479.7|90454.7|90481|90456|90479|90454|27
1641381630000|2022-01-05 11:20:30|90479.1|90454.1|90476.7|90451.7|90479.1|90454.1|90474.7|90449.7|22
1641381640000|2022-01-05 11:20:40|90477.3|90452.3|90476|90451|90477.3|90452.3|90475.7|90450.7|15
1641381650000|2022-01-05 11:20:50|90475.7|90450.7|90477.1|90452.1|90477.1|90452.1|90475.6|90450.6|16
1641381660000|2022-01-05 11:21:00|90477.3|90452.3|90477.3|90452.3|90478|90453|90476.9|90451.9|22
1641381670000|2022-01-05 11:21:10|90477.5|90452.5|90479.1|90454.1|90482.5|90457.5|90477.5|90452.5|30
1641381680000|2022-01-05 11:21:20|90479.2|90454.2|90479.4|90454.4|90479.7|90454.7|90478.3|90453.3|21
1641381690000|2022-01-05 11:21:30|90479.2|90454.2|90480.9|90455.9|90481.1|90456.1|90478.8|90453.8|27
1641381700000|2022-01-05 11:21:40|90481.2|90456.2|90480.2|90455.2|90481.2|90456.2|90480|90455|21
1641381710000|2022-01-05 11:21:50|90480.3|90455.3|90476.3|90451.3|90480.5|90455.5|90476|90451|21
1641381720000|2022-01-05 11:22:00|90476.9|90451.9|90467.7|90442.7|90476.9|90451.9|90467.5|90442.5|44
1641381730000|2022-01-05 11:22:10|90467.9|90442.9|90467.9|90442.9|90469.6|90444.6|90467|90442|28
1641381740000|2022-01-05 11:22:20|90467.7|90442.7|90459.9|90434.9|90467.7|90442.7|90458|90433|44
1641381750000|2022-01-05 11:22:30|90460.7|90435.7|90460.7|90435.7|90462.9|90437.9|90457.4|90432.4|32
1641381760000|2022-01-05 11:22:40|90460.5|90435.5|90453.9|90428.9|90460.5|90435.5|90452.4|90427.4|27
1641381770000|2022-01-05 11:22:50|90453.8|90428.8|90459|90434|90461.9|90436.9|90453.8|90428.8|21
1641381780000|2022-01-05 11:23:00|90460|90435|90467|90442|90467|90442|90457.7|90432.7|52
1641381790000|2022-01-05 11:23:10|90467.1|90442.1|90482.6|90457.6|90483.2|90458.2|90465.2|90440.2|53
1641381800000|2022-01-05 11:23:20|90483.1|90458.1|90481.5|90456.5|90483.5|90458.5|90481.3|90456.3|18
1641381810000|2022-01-05 11:23:30|90481.7|90456.7|90483.5|90458.5|90486.6|90461.6|90481.6|90456.6|44
1641381820000|2022-01-05 11:23:40|90483.3|90458.3|90483.4|90458.4|90484.9|90459.9|90482.1|90457.1|34
1641381830000|2022-01-05 11:23:50|90483.5|90458.5|90485.4|90460.4|90487.2|90462.2|90483|90458|27
1641381840000|2022-01-05 11:24:00|90484.5|90459.5|90483.4|90458.4|90495.1|90459.5|90482.7|90444.5|31
1641381850000|2022-01-05 11:24:10|90482.8|90457.8|90484|90459|90485.6|90460.6|90480.3|90455.3|48
1641381860000|2022-01-05 11:24:20|90483.7|90458.7|90482.3|90457.3|90485.3|90460.3|90481.5|90456.5|34
1641381870000|2022-01-05 11:24:30|90482|90457|90483.1|90458.1|90483.2|90458.2|90481.4|90456.4|32
1641381880000|2022-01-05 11:24:40|90483.4|90458.4|90484.2|90459.2|90484.3|90459.3|90482.8|90457.8|24
1641381890000|2022-01-05 11:24:50|90484.4|90459.4|90485.3|90460.3|90488|90463|90483.9|90458.9|45
1641381900000|2022-01-05 11:25:00|90485.4|90460.4|90485.2|90460.2|90487.7|90462.7|90482.7|90457.7|35
1641381910000|2022-01-05 11:25:10|90485.4|90460.4|90481.4|90456.4|90486|90461|90480.8|90455.8|25
1641381920000|2022-01-05 11:25:20|90481.3|90456.3|90482.1|90457.1|90484|90459|90481.1|90456.1|33
1641381930000|2022-01-05 11:25:30|90482|90457|90476.2|90451.2|90482|90457|90474.8|90449.8|41
1641381940000|2022-01-05 11:25:40|90476.5|90451.5|90469.4|90444.4|90477.1|90452.1|90469.4|90444.4|44
1641381950000|2022-01-05 11:25:50|90469.3|90444.3|90462.5|90437.5|90471|90446|90462.2|90437.2|47
1641381960000|2022-01-05 11:26:00|90463.5|90438.5|90469.9|90444.9|90482.6|90445.1|90463.5|90431|42
1641381970000|2022-01-05 11:26:10|90470.1|90445.1|90481.9|90456.9|90483.3|90458.3|90467.8|90442.8|35
1641381980000|2022-01-05 11:26:20|90482.6|90457.6|90485.4|90460.4|90496.4|90462|90482.2|90446.4|42
1641381990000|2022-01-05 11:26:30|90485.1|90460.1|90476.1|90451.1|90485.3|90460.3|90475.6|90450.6|50
1641382000000|2022-01-05 11:26:40|90476.4|90451.4|90477.4|90452.4|90477.7|90452.7|90475.4|90450.4|28
1641382010000|2022-01-05 11:26:50|90477.5|90452.5|90475.7|90450.7|90477.6|90452.6|90475.5|90450.5|26
1641382020000|2022-01-05 11:27:00|90475.9|90450.9|90475.8|90450.8|90477.4|90452.4|90475.5|90450.5|28
1641382030000|2022-01-05 11:27:10|90476.2|90451.2|90478.3|90453.3|90479.5|90454.5|90476.2|90451.2|34
1641382040000|2022-01-05 11:27:20|90478.4|90453.4|90476.8|90451.8|90478.4|90453.4|90474.1|90449.1|30
1641382050000|2022-01-05 11:27:30|90476.7|90451.7|90475|90450|90478.2|90453.2|90473.2|90448.2|18
1641382060000|2022-01-05 11:27:40|90475.8|90450.8|90479.9|90454.9|90481.8|90456.8|90473.2|90448.2|40
1641382070000|2022-01-05 11:27:50|90480.3|90455.3|90479.4|90454.4|90481.4|90456.4|90479.4|90454.4|21
1641382080000|2022-01-05 11:28:00|90479.9|90454.9|90478.3|90453.3|90481.6|90456.6|90477.7|90452.7|35
1641382090000|2022-01-05 11:28:10|90478.2|90453.2|90481.3|90456.3|90483.1|90458.1|90478.2|90453.2|26
1641382100000|2022-01-05 11:28:20|90481|90456|90480.3|90455.3|90481|90456|90478.1|90453.1|31
1641382110000|2022-01-05 11:28:30|90480.7|90455.7|90480|90455|90481.4|90456.4|90479.3|90454.3|27
1641382120000|2022-01-05 11:28:40|90479.5|90454.5|90475.3|90450.3|90484.8|90459.8|90475.3|90450.3|27
1641382130000|2022-01-05 11:28:50|90476.4|90451.4|90479|90454|90480.1|90455.1|90475.3|90450.3|43
1641382140000|2022-01-05 11:29:00|90479.6|90454.6|90481.1|90456.1|90481.6|90456.6|90473.5|90448.5|38
1641382150000|2022-01-05 11:29:10|90481.2|90456.2|90487.9|90462.9|90488.6|90463.6|90478.7|90453.7|49
1641382160000|2022-01-05 11:29:20|90488.2|90463.2|90484.6|90459.6|90489.1|90464.1|90484|90459|44
1641382170000|2022-01-05 11:29:30|90483.8|90458.8|90483.4|90458.4|90484.3|90459.3|90481.9|90456.9|34
1641382180000|2022-01-05 11:29:40|90483.5|90458.5|90485|90460|90485|90460|90480.5|90455.5|39
1641382190000|2022-01-05 11:29:50|90485.1|90460.1|90507.1|90457.1|90507.1|90470.3|90484.8|90456.8|40
1641382200000|2022-01-05 11:30:00|90507.2|90457.2|90487.4|90462.4|90507.2|90469.5|90485.6|90456.7|46
1641382210000|2022-01-05 11:30:10|90487.7|90462.7|90464.9|90439.9|90487.9|90462.9|90464.5|90439.5|54
1641382220000|2022-01-05 11:30:20|90465.3|90440.3|90469.3|90444.3|90469.7|90444.7|90464|90439|38
1641382230000|2022-01-05 11:30:30|90469.2|90444.2|90469.7|90444.7|90470.5|90445.5|90462.8|90437.8|51
1641382240000|2022-01-05 11:30:40|90469.6|90444.6|90468.9|90443.9|90469.6|90444.6|90463.6|90438.6|40
1641382250000|2022-01-05 11:30:50|90468.8|90443.8|90474.4|90449.4|90474.4|90449.4|90468.2|90443.2|27
1641382260000|2022-01-05 11:31:00|90473.1|90448.1|90475.4|90450.4|90475.8|90450.8|90473|90448|44
1641382270000|2022-01-05 11:31:10|90474.7|90449.7|90475|90450|90475.1|90450.1|90472.2|90447.2|44
1641382280000|2022-01-05 11:31:20|90474.4|90449.4|90465.6|90440.6|90475.3|90450.3|90465.5|90440.5|35
1641382290000|2022-01-05 11:31:30|90466.2|90441.2|90465.5|90440.5|90466.6|90441.6|90463.4|90438.4|34
1641382300000|2022-01-05 11:31:40|90465.7|90440.7|90465.7|90440.7|90466.4|90441.4|90465.3|90440.3|23
1641382310000|2022-01-05 11:31:50|90465.8|90440.8|90466.4|90441.4|90467.3|90442.3|90465.3|90440.3|26
1641382320000|2022-01-05 11:32:00|90466.3|90441.3|90466.8|90441.8|90466.8|90441.8|90466.2|90441.2|15
1641382330000|2022-01-05 11:32:10|90466.9|90441.9|90463.6|90438.6|90467|90442|90463.6|90438.6|36
1641382340000|2022-01-05 11:32:20|90463.7|90438.7|90460.7|90435.7|90464.1|90439.1|90460.7|90435.7|25
1641382350000|2022-01-05 11:32:30|90460.3|90435.3|90458.9|90433.9|90460.3|90435.3|90457.7|90432.7|30
1641382360000|2022-01-05 11:32:40|90459|90434|90459.1|90434.1|90459.3|90434.3|90458.1|90433.1|30
1641382370000|2022-01-05 11:32:50|90459.2|90434.2|90456.8|90431.8|90459.9|90434.9|90456.8|90431.8|18
1641382380000|2022-01-05 11:33:00|90456.7|90431.7|90455.5|90430.5|90457|90432|90455|90430|29
1641382390000|2022-01-05 11:33:10|90454.9|90429.9|90454.4|90429.4|90456.5|90431.5|90454.4|90429.4|27
1641382400000|2022-01-05 11:33:20|90454.3|90429.3|90442.1|90417.1|90454.6|90429.6|90441.2|90416.2|41
1641382410000|2022-01-05 11:33:30|90442.6|90417.6|90443.7|90418.7|90445.3|90420.3|90442.3|90417.3|34
1641382420000|2022-01-05 11:33:40|90444.1|90419.1|90446.8|90421.8|90447.3|90422.3|90443.7|90418.7|37
1641382430000|2022-01-05 11:33:50|90446.7|90421.7|90447.5|90422.5|90450|90425|90446.2|90421.2|25
1641382440000|2022-01-05 11:34:00|90447.4|90422.4|90447.3|90422.3|90448.1|90423.1|90445.1|90420.1|34
1641382450000|2022-01-05 11:34:10|90448.4|90423.4|90446.8|90421.8|90448.4|90423.4|90446.6|90421.6|23
1641382460000|2022-01-05 11:34:20|90446.5|90421.5|90447.8|90422.8|90451.2|90426.2|90446.2|90421.2|29
1641382470000|2022-01-05 11:34:30|90448.7|90423.7|90449.3|90424.3|90449.5|90424.5|90448.4|90423.4|16
1641382480000|2022-01-05 11:34:40|90449.2|90424.2|90448|90423|90449.4|90424.4|90446.2|90421.2|25
1641382490000|2022-01-05 11:34:50|90447.8|90422.8|90450.1|90425.1|90450.5|90425.5|90444.2|90419.2|31
1641382500000|2022-01-05 11:35:00|90450.8|90425.8|90451.8|90426.8|90456.3|90431.3|90449.2|90424.2|46
1641382510000|2022-01-05 11:35:10|90452.1|90427.1|90452.7|90427.7|90454.1|90429.1|90446.4|90421.4|56
1641382520000|2022-01-05 11:35:20|90452.6|90427.6|90450|90425|90452.6|90427.6|90449.8|90424.8|29
1641382530000|2022-01-05 11:35:30|90450.3|90425.3|90446.9|90421.9|90450.8|90425.8|90446.9|90421.9|18
1641382540000|2022-01-05 11:35:40|90447.7|90422.7|90447.8|90422.8|90448|90423|90445.4|90420.4|23
1641382550000|2022-01-05 11:35:50|90448|90423|90438.5|90413.5|90448.1|90423.1|90436.9|90411.9|43
1641382560000|2022-01-05 11:36:00|90439.2|90414.2|90444.3|90419.3|90445|90420|90439.2|90414.2|38
1641382570000|2022-01-05 11:36:10|90443.8|90418.8|90440.9|90415.9|90444.8|90419.8|90439.5|90414.5|33
1641382580000|2022-01-05 11:36:20|90440.2|90415.2|90439.9|90414.9|90440.6|90415.6|90438.2|90413.2|28
1641382590000|2022-01-05 11:36:30|90440.2|90415.2|90439.6|90414.6|90441.7|90416.7|90438.7|90413.7|24
1641382600000|2022-01-05 11:36:40|90439.7|90414.7|90433.6|90408.6|90440.9|90415.9|90433.3|90408.3|47
1641382610000|2022-01-05 11:36:50|90433.7|90408.7|90435.1|90410.1|90437.2|90412.2|90433.7|90408.7|43
1641382620000|2022-01-05 11:37:00|90435.4|90410.4|90436.5|90411.5|90436.9|90411.9|90434.6|90409.6|30
1641382630000|2022-01-05 11:37:10|90436.2|90411.2|90437.1|90412.1|90437.9|90412.9|90435.8|90410.8|38
1641382640000|2022-01-05 11:37:20|90437.2|90412.2|90441.4|90416.4|90441.9|90416.9|90434.4|90409.4|40
1641382650000|2022-01-05 11:37:30|90441.8|90416.8|90442|90417|90442.5|90417.5|90441.1|90416.1|34
1641382660000|2022-01-05 11:37:40|90442.4|90417.4|90438.2|90413.2|90445.6|90420.6|90438.1|90413.1|40
1641382670000|2022-01-05 11:37:50|90438|90413|90436.1|90411.1|90438|90413|90433.7|90408.7|36
1641382680000|2022-01-05 11:38:00|90435.2|90410.2|90437.9|90412.9|90441.1|90416.1|90434.6|90409.6|49
1641382690000|2022-01-05 11:38:10|90439.1|90414.1|90442.4|90417.4|90443|90418|90434.7|90409.7|50
1641382700000|2022-01-05 11:38:20|90442.3|90417.3|90445.2|90420.2|90445.9|90420.9|90441.1|90416.1|32
1641382710000|2022-01-05 11:38:30|90445.1|90420.1|90450.4|90425.4|90452.8|90427.8|90445.1|90420.1|39
1641382720000|2022-01-05 11:38:40|90450.2|90425.2|90442.1|90417.1|90452.6|90427.6|90441.5|90416.5|40
1641382730000|2022-01-05 11:38:50|90443.3|90418.3|90457.5|90432.5|90459.2|90434.2|90442.6|90417.6|60
1641382740000|2022-01-05 11:39:00|90457|90432|90453.8|90428.8|90457.9|90432.9|90451.2|90426.2|52
1641382750000|2022-01-05 11:39:10|90453.4|90428.4|90444.7|90419.7|90454.4|90429.4|90444.7|90419.7|54
1641382760000|2022-01-05 11:39:20|90445.1|90420.1|90462.6|90437.6|90464.8|90439.8|90444.8|90419.8|54
1641382770000|2022-01-05 11:39:30|90462.2|90437.2|90462.8|90437.8|90463.9|90438.9|90461.7|90436.7|26
1641382780000|2022-01-05 11:39:40|90463.4|90438.4|90467.6|90442.6|90468|90443|90455.5|90430.5|42
1641382790000|2022-01-05 11:39:50|90468|90443|90463.7|90438.7|90469.3|90444.3|90462.6|90437.6|39
1641382800000|2022-01-05 11:40:00|90463|90438|90461.5|90436.5|90464.3|90439.3|90460.3|90435.3|34
1641382810000|2022-01-05 11:40:10|90462.2|90437.2|90459.3|90434.3|90462.2|90437.2|90458.7|90433.7|36
1641382820000|2022-01-05 11:40:20|90459.2|90434.2|90469|90444|90469|90444|90457.2|90432.2|54
1641382830000|2022-01-05 11:40:30|90468.9|90443.9|90461.6|90436.6|90469.9|90444.9|90461.6|90436.6|44
1641382840000|2022-01-05 11:40:40|90462.4|90437.4|90457.6|90432.6|90462.4|90437.4|90457|90432|45
1641382850000|2022-01-05 11:40:50|90459.6|90434.6|90460.4|90435.4|90460.9|90435.9|90454.7|90429.7|50
1641382860000|2022-01-05 11:41:00|90460.2|90435.2|90460.9|90435.9|90461.4|90436.4|90455.3|90430.3|53
1641382870000|2022-01-05 11:41:10|90461.2|90436.2|90460.1|90435.1|90463.2|90438.2|90459.5|90434.5|52
1641382880000|2022-01-05 11:41:20|90460|90435|90462|90437|90464.9|90439.9|90460|90435|38
1641382890000|2022-01-05 11:41:30|90461.2|90436.2|90457|90432|90462|90437|90455.1|90430.1|47
1641382900000|2022-01-05 11:41:40|90457.7|90432.7|90460.8|90435.8|90461.5|90436.5|90455.9|90430.9|39
1641382910000|2022-01-05 11:41:50|90460.9|90435.9|90459|90434|90461.3|90436.3|90459|90434|33
1641382920000|2022-01-05 11:42:00|90458.2|90433.2|90456.2|90431.2|90458.2|90433.2|90453.1|90428.1|48
1641382930000|2022-01-05 11:42:10|90455.7|90430.7|90453|90428|90456.7|90431.7|90449.5|90424.5|46
1641382940000|2022-01-05 11:42:20|90453.2|90428.2|90446.6|90421.6|90453.2|90428.2|90442.5|90417.5|41
1641382950000|2022-01-05 11:42:30|90446.8|90421.8|90443.4|90418.4|90447.5|90422.5|90435.3|90410.3|48
1641382960000|2022-01-05 11:42:40|90444.5|90419.5|90455.8|90430.8|90455.9|90430.9|90442.9|90417.9|51
1641382970000|2022-01-05 11:42:50|90456.2|90431.2|90453.9|90428.9|90456.6|90431.6|90453.6|90428.6|36
1641382980000|2022-01-05 11:43:00|90454|90429|90452.2|90427.2|90455.4|90430.4|90452.2|90427.2|33
1641382990000|2022-01-05 11:43:10|90452.3|90427.3|90457.5|90432.5|90465.3|90440.3|90450.9|90425.9|50
1641383000000|2022-01-05 11:43:20|90458.1|90433.1|90468.7|90443.7|90470|90445|90457.9|90432.9|47
1641383010000|2022-01-05 11:43:30|90465.5|90440.5|90467.5|90442.5|90467.8|90442.8|90461.4|90436.4|45
1641383020000|2022-01-05 11:43:40|90467.6|90442.6|90465.7|90440.7|90473.5|90448.5|90464.4|90439.4|43
1641383030000|2022-01-05 11:43:50|90467.8|90442.8|90463.8|90438.8|90469.6|90444.6|90461.6|90436.6|33
1641383040000|2022-01-05 11:44:00|90463.6|90438.6|90458.8|90433.8|90467.2|90442.2|90456.5|90431.5|47
1641383050000|2022-01-05 11:44:10|90459.2|90434.2|90462.8|90437.8|90463.1|90438.1|90457.9|90432.9|43
1641383060000|2022-01-05 11:44:20|90460.1|90435.1|90457.3|90432.3|90465.5|90440.5|90455.8|90430.8|57
1641383070000|2022-01-05 11:44:30|90457.2|90432.2|90451.3|90426.3|90458.7|90433.7|90450.4|90425.4|54
1641383080000|2022-01-05 11:44:40|90451.6|90426.6|90450.9|90425.9|90452.4|90427.4|90447.2|90422.2|37
1641383090000|2022-01-05 11:44:50|90451|90426|90447|90422|90453.3|90428.3|90445.8|90420.8|38
1641383100000|2022-01-05 11:45:00|90446|90421|90448.3|90423.3|90449.2|90424.2|90446|90421|37
1641383110000|2022-01-05 11:45:10|90448.1|90423.1|90437.8|90412.8|90448.5|90423.5|90436.8|90411.8|47
1641383120000|2022-01-05 11:45:20|90439.4|90414.4|90436.8|90411.8|90440.4|90415.4|90435.4|90410.4|38
1641383130000|2022-01-05 11:45:30|90438.7|90413.7|90434.9|90409.9|90439.4|90414.4|90434.5|90409.5|39
1641383140000|2022-01-05 11:45:40|90435|90410|90433.8|90408.8|90435.5|90410.5|90431.4|90406.4|37
1641383150000|2022-01-05 11:45:50|90433.7|90408.7|90436.1|90411.1|90436.4|90411.4|90432.4|90407.4|31
1641383160000|2022-01-05 11:46:00|90434.4|90409.4|90434.1|90409.1|90435.2|90410.2|90432.7|90407.7|31
1641383170000|2022-01-05 11:46:10|90434.6|90409.6|90440.8|90415.8|90442.7|90417.7|90433.6|90408.6|39
1641383180000|2022-01-05 11:46:20|90441|90416|90443.8|90418.8|90443.8|90418.8|90437.9|90412.9|35
1641383190000|2022-01-05 11:46:30|90443.4|90418.4|90442.9|90417.9|90445.9|90420.9|90441.7|90416.7|25
1641383200000|2022-01-05 11:46:40|90442.7|90417.7|90451.8|90426.8|90452.9|90427.9|90439.9|90414.9|41
1641383210000|2022-01-05 11:46:50|90452.5|90427.5|90459.1|90434.1|90459.7|90434.7|90449.6|90424.6|50
1641383220000|2022-01-05 11:47:00|90458.9|90433.9|90455.8|90430.8|90470.1|90434.2|90455.8|90418.6|28
1641383230000|2022-01-05 11:47:10|90455.9|90430.9|90446.2|90421.2|90456|90431|90443.5|90418.5|47
1641383240000|2022-01-05 11:47:20|90446.7|90421.7|90444.7|90419.7|90446.7|90421.7|90443.9|90418.9|30
1641383250000|2022-01-05 11:47:30|90445.1|90420.1|90442.2|90417.2|90446.2|90421.2|90440.6|90415.6|38
1641383260000|2022-01-05 11:47:40|90442.9|90417.9|90442.5|90417.5|90445|90420|90441.3|90416.3|37
1641383270000|2022-01-05 11:47:50|90442.6|90417.6|90465|90440|90465.5|90440.5|90440.3|90415.3|42
1641383280000|2022-01-05 11:48:00|90464.8|90439.8|90463.8|90438.8|90469.6|90444.6|90462.7|90437.7|44
1641383290000|2022-01-05 11:48:10|90463.6|90438.6|90463.3|90438.3|90464.7|90439.7|90461.5|90436.5|34
1641383300000|2022-01-05 11:48:20|90463.2|90438.2|90455.2|90430.2|90467|90442|90455.2|90430.2|37
1641383310000|2022-01-05 11:48:30|90455.9|90430.9|90454.4|90429.4|90455.9|90430.9|90451.4|90426.4|48
1641383320000|2022-01-05 11:48:40|90454|90429|90453.4|90428.4|90454.6|90429.6|90452.8|90427.8|28
1641383330000|2022-01-05 11:48:50|90453.3|90428.3|90450.7|90425.7|90453.3|90428.3|90450.6|90425.6|32
1641383340000|2022-01-05 11:49:00|90451.2|90426.2|90448.3|90423.3|90460.6|90428.5|90446.9|90410.6|36
1641383350000|2022-01-05 11:49:10|90448.9|90423.9|90458.1|90433.1|90459.4|90434.4|90447.9|90422.9|33
1641383360000|2022-01-05 11:49:20|90458.9|90433.9|90456.4|90431.4|90462.4|90437.4|90455.6|90430.6|45
1641383370000|2022-01-05 11:49:30|90465.9|90440.9|90466.9|90441.9|90474.5|90449.5|90465.9|90440.9|46
1641383380000|2022-01-05 11:49:40|90465|90440|90465.8|90440.8|90468.1|90443.1|90463.7|90438.7|45
1641383390000|2022-01-05 11:49:50|90466.4|90441.4|90461.8|90436.8|90466.4|90441.4|90452.2|90427.2|54
1641383400000|2022-01-05 11:50:00|90461.5|90436.5|90459.4|90434.4|90461.7|90436.7|90459.4|90434.4|33
1641383410000|2022-01-05 11:50:10|90459.5|90434.5|90467.6|90417.6|90467.6|90435|90448.1|90413.2|52
1641383420000|2022-01-05 11:50:20|90467.7|90417.7|90453.2|90428.2|90467.7|90432.5|90453.2|90417.7|34
1641383430000|2022-01-05 11:50:30|90453.4|90428.4|90450.7|90425.7|90460.6|90428.4|90445.4|90410.6|52
1641383440000|2022-01-05 11:50:40|90450.8|90425.8|90455.5|90430.5|90455.7|90430.7|90450.8|90425.8|39
1641383450000|2022-01-05 11:50:50|90455.2|90430.2|90454.5|90429.5|90456.8|90431.8|90453.6|90428.6|44
1641383460000|2022-01-05 11:51:00|90454.3|90429.3|90457.9|90432.9|90458.3|90433.3|90452.7|90427.7|44
1641383470000|2022-01-05 11:51:10|90457.8|90432.8|90454.5|90429.5|90457.8|90432.8|90451.8|90426.8|39
1641383480000|2022-01-05 11:51:20|90454.6|90429.6|90458.7|90433.7|90469.6|90434.4|90454.6|90417.4|38
1641383490000|2022-01-05 11:51:30|90459|90434|90461.4|90436.4|90461.7|90436.7|90458.6|90433.6|30
1641383500000|2022-01-05 11:51:40|90460.6|90435.6|90461.3|90436.3|90461.8|90436.8|90460.6|90435.6|14
1641383510000|2022-01-05 11:51:50|90461.2|90436.2|90458.8|90433.8|90461.8|90436.8|90457.4|90432.4|31
1641383520000|2022-01-05 11:52:00|90459.3|90434.3|90460.9|90435.9|90461|90436|90458.5|90433.5|39
1641383530000|2022-01-05 11:52:10|90458.7|90433.7|90460.2|90435.2|90462.3|90437.3|90458.6|90433.6|27
1641383540000|2022-01-05 11:52:20|90460|90435|90463.6|90438.6|90463.9|90438.9|90458.9|90433.9|21
1641383550000|2022-01-05 11:52:30|90464|90439|90458.4|90433.4|90464|90439|90458.4|90433.4|36
1641383560000|2022-01-05 11:52:40|90458.5|90433.5|90460.4|90435.4|90460.4|90435.4|90458|90433|28
1641383570000|2022-01-05 11:52:50|90460.6|90435.6|90463.5|90438.5|90463.6|90438.6|90460.6|90435.6|24
1641383580000|2022-01-05 11:53:00|90463.4|90438.4|90460.4|90435.4|90463.4|90438.4|90459.6|90434.6|27
1641383590000|2022-01-05 11:53:10|90460.5|90435.5|90460|90435|90460.5|90435.5|90459.6|90434.6|12
1641383600000|2022-01-05 11:53:20|90460.4|90435.4|90467|90442|90467.9|90442.9|90460.3|90435.3|27
1641383610000|2022-01-05 11:53:30|90467.7|90442.7|90454.6|90429.6|90467.8|90442.8|90452.8|90427.8|39
1641383620000|2022-01-05 11:53:40|90453.9|90428.9|90450|90425|90453.9|90428.9|90446.5|90421.5|39
1641383630000|2022-01-05 11:53:50|90449.7|90424.7|90442.5|90417.5|90450.1|90425.1|90441.9|90416.9|30
1641383640000|2022-01-05 11:54:00|90443.1|90418.1|90442.8|90417.8|90443.8|90418.8|90441.5|90416.5|23
1641383650000|2022-01-05 11:54:10|90442.7|90417.7|90438.1|90413.1|90446.7|90421.7|90435|90410|45
1641383660000|2022-01-05 11:54:20|90436.5|90411.5|90452.8|90427.8|90452.8|90427.8|90436.5|90411.5|43
1641383670000|2022-01-05 11:54:30|90452.7|90427.7|90457.8|90432.8|90459.6|90434.6|90450.4|90425.4|45
1641383680000|2022-01-05 11:54:40|90457|90432|90459.6|90434.6|90462.4|90437.4|90457|90432|33
1641383690000|2022-01-05 11:54:50|90459.4|90434.4|90459.2|90434.2|90459.4|90434.4|90458.1|90433.1|19
1641383700000|2022-01-05 11:55:00|90458.2|90433.2|90456.2|90431.2|90459.9|90434.9|90455.9|90430.9|33
1641383710000|2022-01-05 11:55:10|90455.3|90430.3|90453.8|90428.8|90455.3|90430.3|90451.3|90426.3|18
1641383720000|2022-01-05 11:55:20|90454.6|90429.6|90453.7|90428.7|90455.9|90430.9|90451.7|90426.7|19
1641383730000|2022-01-05 11:55:30|90453.2|90428.2|90452.2|90427.2|90453.2|90428.2|90450.6|90425.6|19
1641383740000|2022-01-05 11:55:40|90451.9|90426.9|90452.8|90427.8|90453.9|90428.9|90451.7|90426.7|20
1641383750000|2022-01-05 11:55:50|90452.7|90427.7|90454.4|90429.4|90454.6|90429.6|90451.6|90426.6|28
1641383760000|2022-01-05 11:56:00|90454.8|90429.8|90457.3|90432.3|90459|90434|90454.8|90429.8|47
1641383770000|2022-01-05 11:56:10|90457.2|90432.2|90459.1|90434.1|90459.3|90434.3|90455.2|90430.2|31
1641383780000|2022-01-05 11:56:20|90459|90434|90466.4|90441.4|90466.9|90441.9|90458.2|90433.2|32
1641383790000|2022-01-05 11:56:30|90467.1|90442.1|90473.3|90448.3|90474.3|90449.3|90466.1|90441.1|53
1641383800000|2022-01-05 11:56:40|90473.5|90448.5|90471.2|90446.2|90473.7|90448.7|90470.9|90445.9|24
1641383810000|2022-01-05 11:56:50|90471.3|90446.3|90474.6|90449.6|90475.7|90450.7|90471.3|90446.3|39
1641383820000|2022-01-05 11:57:00|90474.5|90449.5|90469.8|90444.8|90474.5|90449.5|90468.5|90443.5|35
1641383830000|2022-01-05 11:57:10|90469.9|90444.9|90468.2|90443.2|90470.3|90445.3|90466|90441|36
1641383840000|2022-01-05 11:57:20|90469.3|90444.3|90464.8|90439.8|90469.3|90444.3|90461|90436|39
1641383850000|2022-01-05 11:57:30|90464.5|90439.5|90464.2|90439.2|90469|90444|90464.2|90439.2|48
1641383860000|2022-01-05 11:57:40|90464.4|90439.4|90465.7|90440.7|90466.4|90441.4|90464.2|90439.2|27
1641383870000|2022-01-05 11:57:50|90465.8|90440.8|90470.1|90445.1|90470.4|90445.4|90465.8|90440.8|32
1641383880000|2022-01-05 11:58:00|90470|90445|90472.1|90447.1|90472.5|90447.5|90469.4|90444.4|17
1641383890000|2022-01-05 11:58:10|90472.2|90447.2|90462.7|90437.7|90472.9|90447.9|90460.6|90435.6|42
1641383900000|2022-01-05 11:58:20|90462.4|90437.4|90452.4|90427.4|90463.2|90438.2|90452.4|90427.4|39
1641383910000|2022-01-05 11:58:30|90450.9|90425.9|90464.1|90439.1|90464.7|90439.7|90444.8|90419.8|51
1641383920000|2022-01-05 11:58:40|90464.2|90439.2|90467.9|90442.9|90468.9|90443.9|90462.9|90437.9|29
1641383930000|2022-01-05 11:58:50|90467.7|90442.7|90464.2|90439.2|90467.7|90442.7|90461.8|90436.8|35
1641383940000|2022-01-05 11:59:00|90464.4|90439.4|90468.5|90443.5|90472.3|90447.3|90464.4|90439.4|40
1641383950000|2022-01-05 11:59:10|90467.5|90442.5|90470.8|90445.8|90470.8|90445.8|90467.2|90442.2|34
1641383960000|2022-01-05 11:59:20|90471|90446|90477|90452|90480.4|90455.4|90471|90446|43
1641383970000|2022-01-05 11:59:30|90476.5|90451.5|90497.1|90472.1|90508|90483|90476.5|90451.5|51
1641383980000|2022-01-05 11:59:40|90496.5|90471.5|90494.8|90469.8|90496.6|90471.6|90494.7|90469.7|17
1641383990000|2022-01-05 11:59:50|90495.5|90470.5|90484.8|90459.8|90500.7|90470.5|90484.8|90446.8|58
1641384000000|2022-01-05 12:00:00|90484.6|90459.6|90493.1|90468.1|90508.2|90470|90482.8|90457|56
1641384010000|2022-01-05 12:00:10|90492.3|90467.3|90489.9|90464.9|90494.6|90469.6|90486.2|90461.2|42
1641384020000|2022-01-05 12:00:20|90490.3|90465.3|90488.9|90463.9|90490.6|90465.6|90488.5|90463.5|14
1641384030000|2022-01-05 12:00:30|90488.7|90463.7|90485.9|90460.9|90490.1|90465.1|90482|90457|49
1641384040000|2022-01-05 12:00:40|90484.2|90459.2|90489.2|90464.2|90498.8|90468.7|90479.4|90448.8|63
1641384050000|2022-01-05 12:00:50|90489|90464|90487|90462|90491.1|90466.1|90485.4|90460.4|41
1641384060000|2022-01-05 12:01:00|90487.7|90462.7|90487.7|90462.7|90488.1|90463.1|90482.3|90457.3|44
1641384070000|2022-01-05 12:01:10|90487.3|90462.3|90478.4|90453.4|90487.8|90462.8|90477.2|90452.2|46
1641384080000|2022-01-05 12:01:20|90478|90453|90479.7|90454.7|90480.7|90455.7|90475.1|90450.1|40
1641384090000|2022-01-05 12:01:30|90479.5|90454.5|90483.9|90458.9|90486|90461|90479.1|90454.1|56
1641384100000|2022-01-05 12:01:40|90481.4|90456.4|90485.7|90460.7|90487.4|90462.4|90476.7|90451.7|65
1641384110000|2022-01-05 12:01:50|90487.4|90462.4|90485.3|90460.3|90489.8|90464.8|90484.3|90459.3|63
1641384120000|2022-01-05 12:02:00|90484.9|90459.9|90487.8|90462.8|90489.8|90464.8|90481.9|90456.9|53
1641384130000|2022-01-05 12:02:10|90488.2|90463.2|90491|90466|90491|90466|90488.1|90463.1|33
1641384140000|2022-01-05 12:02:20|90490.6|90465.6|90484.5|90459.5|90490.9|90465.9|90483.4|90458.4|42
1641384150000|2022-01-05 12:02:30|90483.6|90458.6|90494.5|90469.5|90494.5|90469.5|90483.6|90458.6|45
1641384160000|2022-01-05 12:02:40|90495.6|90470.6|90508.5|90483.5|90515.4|90490.4|90493.4|90468.4|66
1641384170000|2022-01-05 12:02:50|90507.6|90482.6|90500|90475|90509.8|90484.8|90499.4|90474.4|58
1641384180000|2022-01-05 12:03:00|90499.4|90474.4|90514.3|90489.3|90519.4|90494.4|90499.4|90474.4|57
1641384190000|2022-01-05 12:03:10|90513.6|90488.6|90498.8|90473.8|90514|90489|90498.7|90473.7|64
1641384200000|2022-01-05 12:03:20|90498.6|90473.6|90500.7|90475.7|90501.5|90476.5|90498.6|90473.6|35
1641384210000|2022-01-05 12:03:30|90500.8|90475.8|90507.6|90482.6|90509|90484|90500.2|90475.2|54
1641384220000|2022-01-05 12:03:40|90508.1|90483.1|90510.6|90485.6|90512.4|90487.4|90507.4|90482.4|47
1641384230000|2022-01-05 12:03:50|90511.1|90486.1|90520.1|90495.1|90520.1|90495.1|90509.2|90484.2|53
1641384240000|2022-01-05 12:04:00|90519.4|90494.4|90522.9|90497.9|90523.6|90498.6|90518.1|90493.1|52
1641384250000|2022-01-05 12:04:10|90522.6|90497.6|90521.8|90496.8|90523.7|90498.7|90521.1|90496.1|38
1641384260000|2022-01-05 12:04:20|90521.5|90496.5|90520.3|90495.3|90521.9|90496.9|90519.6|90494.6|42
1641384270000|2022-01-05 12:04:30|90521.1|90496.1|90527.9|90502.9|90528|90503|90520.7|90495.7|49
1641384280000|2022-01-05 12:04:40|90528.5|90503.5|90523.9|90498.9|90536.2|90503.5|90522.6|90486.2|53
1641384290000|2022-01-05 12:04:50|90524|90499|90524.5|90499.5|90524.5|90499.5|90523.6|90498.6|20
1641384300000|2022-01-05 12:05:00|90524.6|90499.6|90538.5|90513.5|90538.9|90513.9|90519.5|90494.5|55
1641384310000|2022-01-05 12:05:10|90539|90514|90546.3|90521.3|90547.1|90522.1|90537.7|90512.7|44
1641384320000|2022-01-05 12:05:20|90545.3|90520.3|90540.9|90515.9|90546.9|90521.9|90538.8|90513.8|37
1641384330000|2022-01-05 12:05:30|90540.4|90515.4|90543.2|90518.2|90547.3|90522.3|90538.1|90513.1|46
1641384340000|2022-01-05 12:05:40|90544.1|90519.1|90522.4|90497.4|90544.4|90519.4|90522.2|90497.2|54
1641384350000|2022-01-05 12:05:50|90523|90498|90524.4|90499.4|90528|90503|90520.8|90495.8|50
1641384360000|2022-01-05 12:06:00|90523.3|90498.3|90517.6|90492.6|90524.6|90499.6|90511.8|90486.8|56
1641384370000|2022-01-05 12:06:10|90516.7|90491.7|90517.1|90492.1|90518.3|90493.3|90515|90490|41
1641384380000|2022-01-05 12:06:20|90517.3|90492.3|90518|90493|90519.1|90494.1|90517|90492|32
1641384390000|2022-01-05 12:06:30|90517.9|90492.9|90520.5|90495.5|90521|90496|90517.6|90492.6|22
1641384400000|2022-01-05 12:06:40|90519.7|90494.7|90516.3|90491.3|90520.5|90495.5|90511.9|90486.9|44
1641384410000|2022-01-05 12:06:50|90516.1|90491.1|90524.6|90499.6|90524.6|90499.6|90514.5|90489.5|47
1641384420000|2022-01-05 12:07:00|90524.2|90499.2|90523.7|90498.7|90524.7|90499.7|90522.1|90497.1|28
1641384430000|2022-01-05 12:07:10|90523.9|90498.9|90526.2|90501.2|90527.3|90502.3|90523.9|90498.9|27
1641384440000|2022-01-05 12:07:20|90526.1|90501.1|90526.8|90501.8|90528|90503|90525.9|90500.9|36
1641384450000|2022-01-05 12:07:30|90526.4|90501.4|90530.3|90505.3|90530.3|90505.3|90525.7|90500.7|32
1641384460000|2022-01-05 12:07:40|90529.4|90504.4|90529.9|90504.9|90530.1|90505.1|90528.1|90503.1|49
1641384470000|2022-01-05 12:07:50|90530|90505|90522.8|90497.8|90531.9|90506.9|90522.7|90497.7|36
1641384480000|2022-01-05 12:08:00|90522.7|90497.7|90523.7|90498.7|90524.3|90499.3|90518.7|90493.7|48
1641384490000|2022-01-05 12:08:10|90523.6|90498.6|90532.1|90507.1|90532.1|90507.1|90523.1|90498.1|42
1641384500000|2022-01-05 12:08:20|90532.2|90507.2|90533.5|90508.5|90534.1|90509.1|90530.6|90505.6|39
1641384510000|2022-01-05 12:08:30|90533.4|90508.4|90530.2|90505.2|90533.7|90508.7|90530.2|90505.2|33
1641384520000|2022-01-05 12:08:40|90530.6|90505.6|90527.3|90502.3|90534.8|90509.8|90526.6|90501.6|60
1641384530000|2022-01-05 12:08:50|90527.5|90502.5|90524.7|90499.7|90527.5|90502.5|90522.3|90497.3|49
1641384540000|2022-01-05 12:09:00|90524.6|90499.6|90540.6|90515.6|90543.4|90518.4|90524.2|90499.2|39
1641384550000|2022-01-05 12:09:10|90540.7|90515.7|90538.4|90513.4|90541|90516|90538|90513|35
1641384560000|2022-01-05 12:09:20|90538.2|90513.2|90539.4|90514.4|90539.6|90514.6|90538.2|90513.2|21
1641384570000|2022-01-05 12:09:30|90539.8|90514.8|90539.6|90514.6|90540.6|90515.6|90539.2|90514.2|25
1641384580000|2022-01-05 12:09:40|90540.5|90515.5|90550.3|90525.3|90550.6|90525.6|90539.4|90514.4|23
1641384590000|2022-01-05 12:09:50|90550.1|90525.1|90548.1|90523.1|90550.1|90525.1|90547.3|90522.3|45
1641384600000|2022-01-05 12:10:00|90548.2|90523.2|90548|90523|90549.6|90524.6|90542.5|90517.5|43
1641384610000|2022-01-05 12:10:10|90548.5|90523.5|90543.4|90518.4|90548.5|90523.5|90541.9|90516.9|46
1641384620000|2022-01-05 12:10:20|90543.3|90518.3|90534.8|90509.8|90543.3|90518.3|90533.3|90508.3|47
1641384630000|2022-01-05 12:10:30|90534.7|90509.7|90524.6|90499.6|90535.6|90510.6|90524.6|90499.6|55
1641384640000|2022-01-05 12:10:40|90524.1|90499.1|90520.4|90495.4|90524.4|90499.4|90517.5|90492.5|49
1641384650000|2022-01-05 12:10:50|90520.1|90495.1|90514.9|90489.9|90520.2|90495.2|90513.6|90488.6|33
1641384660000|2022-01-05 12:11:00|90515.1|90490.1|90512.4|90487.4|90516.1|90491.1|90512|90487|37
1641384670000|2022-01-05 12:11:10|90512.6|90487.6|90509.8|90484.8|90513.6|90488.6|90507.5|90482.5|48
1641384680000|2022-01-05 12:11:20|90509.6|90484.6|90507.3|90482.3|90509.9|90484.9|90506.8|90481.8|34
1641384690000|2022-01-05 12:11:30|90507.5|90482.5|90517.4|90492.4|90518.5|90493.5|90506.4|90481.4|52
1641384700000|2022-01-05 12:11:40|90517.3|90492.3|90517|90492|90518|90493|90515.7|90490.7|34
1641384710000|2022-01-05 12:11:50|90517.8|90492.8|90517.9|90492.9|90518.4|90493.4|90516.5|90491.5|30
1641384720000|2022-01-05 12:12:00|90518.2|90493.2|90520.6|90495.6|90524|90499|90517.3|90492.3|42
1641384730000|2022-01-05 12:12:10|90521.2|90496.2|90514.9|90489.9|90521.3|90496.3|90514.4|90489.4|59
1641384740000|2022-01-05 12:12:20|90514.6|90489.6|90513.5|90488.5|90515.6|90490.6|90513.1|90488.1|41
1641384750000|2022-01-05 12:12:30|90513.6|90488.6|90511.6|90486.6|90513.8|90488.8|90509.2|90484.2|35
1641384760000|2022-01-05 12:12:40|90511.7|90486.7|90506.2|90481.2|90512.3|90487.3|90505.7|90480.7|47
1641384770000|2022-01-05 12:12:50|90506.4|90481.4|90539|90514|90541.8|90516.8|90505.9|90480.9|52
1641384780000|2022-01-05 12:13:00|90539.1|90514.1|90538.9|90513.9|90539.8|90514.8|90535.4|90510.4|54
1641384790000|2022-01-05 12:13:10|90537.4|90512.4|90541.8|90516.8|90542|90517|90537|90512|21
1641384800000|2022-01-05 12:13:20|90541.4|90516.4|90540.6|90515.6|90541.4|90516.4|90538.5|90513.5|28
1641384810000|2022-01-05 12:13:30|90540.3|90515.3|90541.9|90516.9|90542|90517|90539.9|90514.9|23
1641384820000|2022-01-05 12:13:40|90542|90517|90543.3|90518.3|90545.3|90520.3|90540|90515|34
1641384830000|2022-01-05 12:13:50|90543.4|90518.4|90543|90518|90544.3|90519.3|90542.2|90517.2|23
1641384840000|2022-01-05 12:14:00|90542.9|90517.9|90543.2|90518.2|90545.2|90520.2|90542.6|90517.6|33
1641384850000|2022-01-05 12:14:10|90543.3|90518.3|90546.1|90521.1|90546.5|90521.5|90542.9|90517.9|28
1641384860000|2022-01-05 12:14:20|90546.2|90521.2|90543.4|90518.4|90546.2|90521.2|90541.8|90516.8|35
1641384870000|2022-01-05 12:14:30|90542.6|90517.6|90543|90518|90543.7|90518.7|90542.2|90517.2|13
1641384880000|2022-01-05 12:14:40|90542.8|90517.8|90543.1|90518.1|90543.6|90518.6|90542.2|90517.2|27
1641384890000|2022-01-05 12:14:50|90543.3|90518.3|90544.4|90519.4|90544.4|90519.4|90540.6|90515.6|27
1641384900000|2022-01-05 12:15:00|90544|90519|90550.7|90525.7|90550.7|90525.7|90543.9|90518.9|31
1641384910000|2022-01-05 12:15:10|90548.9|90523.9|90551.9|90526.9|90557.5|90532.5|90548.2|90523.2|43
1641384920000|2022-01-05 12:15:20|90553.8|90528.8|90554.7|90529.7|90555.4|90530.4|90552.9|90527.9|38
1641384930000|2022-01-05 12:15:30|90554.5|90529.5|90560.6|90535.6|90560.6|90535.6|90554.4|90529.4|28
1641384940000|2022-01-05 12:15:40|90559.4|90534.4|90560.1|90535.1|90561.7|90536.7|90559|90534|44
1641384950000|2022-01-05 12:15:50|90560.3|90535.3|90579.8|90554.8|90580.1|90555.1|90559.6|90534.6|54
1641384960000|2022-01-05 12:16:00|90580.3|90555.3|90601|90551|90601.7|90564.8|90580.3|90551|49
1641384970000|2022-01-05 12:16:10|90601.2|90551.2|90582.1|90557.1|90601.3|90563.8|90580.5|90550.8|39
1641384980000|2022-01-05 12:16:20|90582.7|90557.7|90580.9|90555.9|90583.6|90558.6|90580.4|90555.4|38
1641384990000|2022-01-05 12:16:30|90581|90556|90599.3|90574.3|90612.3|90574.3|90581|90556|50
1641385000000|2022-01-05 12:16:40|90599.4|90574.4|90598.3|90573.3|90599.6|90574.6|90598.3|90573.3|33
1641385010000|2022-01-05 12:16:50|90598.1|90573.1|90592.4|90567.4|90598.1|90573.1|90591.9|90566.9|46
1641385020000|2022-01-05 12:17:00|90592.7|90567.7|90590|90565|90594.1|90569.1|90589.5|90564.5|27
1641385030000|2022-01-05 12:17:10|90590.3|90565.3|90585.2|90560.2|90590.3|90565.3|90582.5|90557.5|55
1641385040000|2022-01-05 12:17:20|90585.1|90560.1|90586.2|90561.2|90589.5|90564.5|90585.1|90560.1|39
1641385050000|2022-01-05 12:17:30|90586|90561|90591.1|90566.1|90593|90568|90585.2|90560.2|42
1641385060000|2022-01-05 12:17:40|90591.6|90566.6|90592.7|90567.7|90592.9|90567.9|90587.7|90562.7|46
1641385070000|2022-01-05 12:17:50|90593.1|90568.1|90593|90568|90593.9|90568.9|90583.8|90558.8|45
1641385080000|2022-01-05 12:18:00|90594.1|90569.1|90566.9|90541.9|90595.2|90570.2|90563.4|90538.4|68
1641385090000|2022-01-05 12:18:10|90566.5|90541.5|90521.9|90471.9|90575.5|90541.5|90520|90470|76
1641385100000|2022-01-05 12:18:20|90527|90477|90541.3|90491.3|90553.4|90503.4|90527|90477|72
1641385110000|2022-01-05 12:18:30|90540|90490|90561.7|90511.7|90561.7|90511.7|90537.3|90487.3|67
1641385120000|2022-01-05 12:18:40|90554.4|90504.4|90568.4|90518.4|90573.7|90523.7|90550.6|90500.6|69
1641385130000|2022-01-05 12:18:50|90568.3|90518.3|90563.6|90513.6|90568.3|90533.7|90548.7|90510.9|63
1641385140000|2022-01-05 12:19:00|90563.7|90513.7|90569|90544|90576.4|90544.6|90528.6|90490.9|66
1641385150000|2022-01-05 12:19:10|90569.8|90544.8|90605.9|90555.9|90605.9|90555.9|90569.8|90539.6|62
1641385160000|2022-01-05 12:19:20|90605.7|90555.7|90611.7|90561.7|90612.3|90562.3|90603.7|90553.7|59
1641385170000|2022-01-05 12:19:30|90611.8|90561.8|90601.8|90551.8|90611.8|90561.8|90601.1|90551.1|56
1641385180000|2022-01-05 12:19:40|90603.4|90553.4|90594|90569|90605.3|90569.2|90588.1|90548.3|65
1641385190000|2022-01-05 12:19:50|90594.3|90569.3|90616.5|90566.5|90623.7|90578.6|90592.8|90554.1|71
1641385200000|2022-01-05 12:20:00|90615.8|90565.8|90576.3|90551.3|90615.8|90573.9|90567.5|90528.6|61
1641385210000|2022-01-05 12:20:10|90577|90552|90576.2|90526.2|90587.8|90552.1|90560.1|90515.1|66
1641385220000|2022-01-05 12:20:20|90576.8|90526.8|90584.9|90534.9|90584.9|90541.3|90561.7|90523.7|65
1641385230000|2022-01-05 12:20:30|90587.5|90537.5|90566.2|90541.2|90587.5|90548|90563.4|90532.7|63
1641385240000|2022-01-05 12:20:40|90569.5|90544.5|90549.9|90524.9|90570.7|90545.7|90542.6|90504.6|74
1641385250000|2022-01-05 12:20:50|90549.4|90524.4|90547.6|90522.6|90554.2|90529.2|90538.4|90513.4|57
1641385260000|2022-01-05 12:21:00|90546|90521|90548|90523|90560.2|90535.2|90546|90504.7|65
1641385270000|2022-01-05 12:21:10|90547.8|90522.8|90573.3|90548.3|90574.2|90549.2|90547.8|90522.8|61
1641385280000|2022-01-05 12:21:20|90574.6|90549.6|90570.5|90545.5|90575|90550|90568.9|90543.9|48
1641385290000|2022-01-05 12:21:30|90570.8|90545.8|90565.5|90540.5|90571.1|90546.1|90565.5|90540.5|37
1641385300000|2022-01-05 12:21:40|90566.5|90541.5|90575.5|90550.5|90575.5|90550.5|90565.7|90540.7|35
1641385310000|2022-01-05 12:21:50|90575.2|90550.2|90567.6|90542.6|90575.2|90550.2|90567.1|90542.1|34
1641385320000|2022-01-05 12:22:00|90567.7|90542.7|90583.4|90558.4|90584.9|90559.9|90567.4|90542.4|49
1641385330000|2022-01-05 12:22:10|90583|90558|90587.7|90562.7|90587.7|90562.7|90581.3|90556.3|41
1641385340000|2022-01-05 12:22:20|90587.4|90562.4|90583.8|90558.8|90589.5|90564.5|90583.1|90558.1|48
1641385350000|2022-01-05 12:22:30|90583.6|90558.6|90577.9|90552.9|90584.6|90559.6|90577.9|90552.9|35
1641385360000|2022-01-05 12:22:40|90577.5|90552.5|90576.5|90551.5|90579.9|90554.9|90574.7|90549.7|45
1641385370000|2022-01-05 12:22:50|90576.3|90551.3|90576.6|90551.6|90576.8|90551.8|90572.6|90547.6|43
1641385380000|2022-01-05 12:23:00|90576.1|90551.1|90579.6|90554.6|90582.6|90557.6|90576.1|90551.1|44
1641385390000|2022-01-05 12:23:10|90579.8|90554.8|90578.1|90553.1|90579.8|90554.8|90578.1|90553.1|22
1641385400000|2022-01-05 12:23:20|90578.3|90553.3|90583|90558|90584.6|90559.6|90578.3|90553.3|40
1641385410000|2022-01-05 12:23:30|90583.1|90558.1|90580.8|90555.8|90583.8|90558.8|90578.7|90553.7|33
1641385420000|2022-01-05 12:23:40|90581.5|90556.5|90578.5|90553.5|90581.5|90556.5|90575.8|90550.8|44
1641385430000|2022-01-05 12:23:50|90578.4|90553.4|90577.7|90552.7|90578.4|90553.4|90577.4|90552.4|15
1641385440000|2022-01-05 12:24:00|90578.4|90553.4|90577|90552|90583.4|90558.4|90577|90552|48
1641385450000|2022-01-05 12:24:10|90577.9|90552.9|90576|90551|90582.4|90557.4|90574.9|90549.9|58
1641385460000|2022-01-05 12:24:20|90576.4|90551.4|90581.9|90556.9|90582|90557|90574.4|90549.4|49
1641385470000|2022-01-05 12:24:30|90582|90557|90583.9|90558.9|90585.2|90560.2|90579.7|90554.7|42
1641385480000|2022-01-05 12:24:40|90583.7|90558.7|90581.3|90556.3|90583.7|90558.7|90578.2|90553.2|53
1641385490000|2022-01-05 12:24:50|90581.6|90556.6|90577.6|90552.6|90581.6|90556.6|90576.8|90551.8|31
1641385500000|2022-01-05 12:25:00|90577.9|90552.9|90587.3|90562.3|90601|90576|90576.1|90551.1|61
1641385510000|2022-01-05 12:25:10|90586.2|90561.2|90580.5|90555.5|90586.2|90561.2|90580.5|90555.5|51
1641385520000|2022-01-05 12:25:20|90578.9|90553.9|90594|90544|90594|90560.7|90576.8|90544|39
1641385530000|2022-01-05 12:25:30|90580.9|90555.9|90584|90534|90589.2|90555.9|90568.8|90531.2|52
1641385540000|2022-01-05 12:25:40|90584.1|90534.1|90570.1|90545.1|90585.1|90546|90569.6|90532.4|30
1641385550000|2022-01-05 12:25:50|90570.7|90545.7|90562.3|90537.3|90580.1|90547|90561.1|90525|41
1641385560000|2022-01-05 12:26:00|90563|90538|90578.4|90553.4|90581.5|90556.5|90559.7|90534.7|62
1641385570000|2022-01-05 12:26:10|90577.7|90552.7|90579.7|90554.7|90580|90555|90577.7|90552.7|41
1641385580000|2022-01-05 12:26:20|90580.4|90555.4|90579.1|90554.1|90580.4|90555.4|90578.2|90553.2|27
1641385590000|2022-01-05 12:26:30|90579.3|90554.3|90576.1|90551.1|90579.3|90554.3|90573|90548|30
1641385600000|2022-01-05 12:26:40|90575.7|90550.7|90573.8|90548.8|90575.9|90550.9|90571.4|90546.4|40
1641385610000|2022-01-05 12:26:50|90573.6|90548.6|90552.6|90527.6|90573.7|90548.7|90552.6|90516|42
1641385620000|2022-01-05 12:27:00|90553.5|90528.5|90549.1|90524.1|90553.5|90528.5|90538.7|90513.7|55
1641385630000|2022-01-05 12:27:10|90549.3|90524.3|90549.3|90524.3|90549.8|90524.8|90548.3|90523.3|35
1641385640000|2022-01-05 12:27:20|90549.5|90524.5|90555.3|90530.3|90559.1|90534.1|90549.1|90524.1|47
1641385650000|2022-01-05 12:27:30|90555|90530|90557.6|90532.6|90558.2|90533.2|90554.1|90529.1|39
1641385660000|2022-01-05 12:27:40|90557.7|90532.7|90557.5|90532.5|90558.2|90533.2|90556.3|90531.3|26
1641385670000|2022-01-05 12:27:50|90557.6|90532.6|90558.2|90533.2|90558.2|90533.2|90556.2|90531.2|24
1641385680000|2022-01-05 12:28:00|90557.8|90532.8|90556.3|90531.3|90558.2|90533.2|90556.3|90531.3|36
1641385690000|2022-01-05 12:28:10|90556.5|90531.5|90557.4|90532.4|90558|90533|90556.4|90531.4|17
1641385700000|2022-01-05 12:28:20|90557.2|90532.2|90549.8|90524.8|90557.4|90532.4|90549.8|90524.8|22
1641385710000|2022-01-05 12:28:30|90549.3|90524.3|90540.7|90515.7|90550.2|90525.2|90539.7|90514.7|42
1641385720000|2022-01-05 12:28:40|90539.6|90514.6|90530.4|90505.4|90549.9|90515.5|90529|90499.9|39
1641385730000|2022-01-05 12:28:50|90528.8|90503.8|90523.3|90498.3|90538.1|90506.1|90523.3|90488.1|27
1641385740000|2022-01-05 12:29:00|90522.6|90497.6|90526.9|90501.9|90526.9|90501.9|90517.2|90492.2|40
1641385750000|2022-01-05 12:29:10|90526.7|90501.7|90539.8|90514.8|90546.5|90515.2|90525.4|90496.5|47
1641385760000|2022-01-05 12:29:20|90540.3|90515.3|90557.2|90532.2|90559.1|90534.1|90539.5|90514.5|58
1641385770000|2022-01-05 12:29:30|90557.3|90532.3|90557.6|90532.6|90557.7|90532.7|90556.8|90531.8|12
1641385780000|2022-01-05 12:29:40|90557.5|90532.5|90557.4|90532.4|90557.9|90532.9|90557|90532|18
1641385790000|2022-01-05 12:29:50|90557.3|90532.3|90569.7|90544.7|90570.8|90545.8|90556.5|90531.5|36
1641385800000|2022-01-05 12:30:00|90569.3|90544.3|90569.5|90544.5|90572.6|90547.6|90569.3|90544.3|45
1641385810000|2022-01-05 12:30:10|90569.2|90544.2|90577.6|90552.6|90577.6|90552.6|90568.7|90543.7|29
1641385820000|2022-01-05 12:30:20|90577.7|90552.7|90574.9|90549.9|90578.1|90553.1|90573.7|90548.7|50
1641385830000|2022-01-05 12:30:30|90574.6|90549.6|90576.1|90551.1|90576.8|90551.8|90574.3|90549.3|28
1641385840000|2022-01-05 12:30:40|90576.6|90551.6|90557.5|90532.5|90578.4|90551.6|90557.1|90528.3|45
1641385850000|2022-01-05 12:30:50|90552.3|90527.3|90583.1|90558.1|90592.7|90558.7|90550.3|90525.3|55
1641385860000|2022-01-05 12:31:00|90583|90558|90585.1|90560.1|90588.3|90563.3|90582.8|90557.8|49
1641385870000|2022-01-05 12:31:10|90584.8|90559.8|90585.9|90560.9|90587.9|90562.9|90584.7|90559.7|38
1641385880000|2022-01-05 12:31:20|90585.8|90560.8|90588.6|90563.6|90588.6|90563.6|90584.3|90559.3|51
1641385890000|2022-01-05 12:31:30|90588.5|90563.5|90588.2|90563.2|90590.3|90565.3|90586.6|90561.6|48
1641385900000|2022-01-05 12:31:40|90588.3|90563.3|90584.9|90559.9|90588.5|90563.5|90582.6|90557.6|44
1641385910000|2022-01-05 12:31:50|90585|90560|90584.5|90559.5|90588.4|90563.4|90584.5|90559.5|49
1641385920000|2022-01-05 12:32:00|90584.8|90559.8|90585.9|90560.9|90587|90562|90582.6|90557.6|43
1641385930000|2022-01-05 12:32:10|90586.2|90561.2|90584.9|90559.9|90587.7|90562.7|90584.9|90559.9|45
1641385940000|2022-01-05 12:32:20|90585.1|90560.1|90587.9|90562.9|90590.4|90565.4|90584.7|90559.7|36
1641385950000|2022-01-05 12:32:30|90588.1|90563.1|90589.6|90564.6|90589.9|90564.9|90588.1|90563.1|31
1641385960000|2022-01-05 12:32:40|90589.8|90564.8|90603.6|90578.6|90606.5|90581.5|90589.8|90564.8|52
1641385970000|2022-01-05 12:32:50|90604.2|90579.2|90611.7|90586.7|90611.7|90586.7|90604.1|90579.1|32
1641385980000|2022-01-05 12:33:00|90611.6|90586.6|90600.4|90575.4|90613.1|90588.1|90597.8|90572.8|50
1641385990000|2022-01-05 12:33:10|90600.2|90575.2|90601.7|90576.7|90604.4|90579.4|90599.7|90574.7|34
1641386000000|2022-01-05 12:33:20|90601.2|90576.2|90602.6|90577.6|90604.7|90579.7|90600.2|90575.2|24
1641386010000|2022-01-05 12:33:30|90602.7|90577.7|90604.7|90579.7|90604.7|90579.7|90600.8|90575.8|45
1641386020000|2022-01-05 12:33:40|90603.9|90578.9|90605.9|90580.9|90616.7|90591.7|90603.9|90578.9|54
1641386030000|2022-01-05 12:33:50|90606.3|90581.3|90599|90574|90606.5|90581.5|90597.7|90572.7|50
1641386040000|2022-01-05 12:34:00|90598.5|90573.5|90605|90580|90606.7|90581.7|90598.5|90573.5|42
1641386050000|2022-01-05 12:34:10|90604.5|90579.5|90605.2|90580.2|90606|90581|90599.6|90574.6|44
1641386060000|2022-01-05 12:34:20|90606.5|90581.5|90599.8|90574.8|90606.5|90581.5|90598.7|90573.7|51
1641386070000|2022-01-05 12:34:30|90596.8|90571.8|90598.8|90573.8|90602.1|90577.1|90596.8|90571.8|42
1641386080000|2022-01-05 12:34:40|90599.9|90574.9|90600.1|90575.1|90605.9|90580.9|90599.5|90574.5|56
1641386090000|2022-01-05 12:34:50|90600.9|90575.9|90599.3|90574.3|90601.9|90576.9|90599|90574|35
1641386100000|2022-01-05 12:35:00|90599.6|90574.6|90596|90571|90601.5|90576.5|90593.9|90568.9|61
1641386110000|2022-01-05 12:35:10|90596.1|90571.1|90597.5|90572.5|90598.5|90573.5|90593.6|90568.6|53
1641386120000|2022-01-05 12:35:20|90596.9|90571.9|90597.7|90572.7|90599.4|90574.4|90595.2|90570.2|50
1641386130000|2022-01-05 12:35:30|90598.3|90573.3|90596.1|90571.1|90598.3|90573.3|90593.2|90568.2|49
1641386140000|2022-01-05 12:35:40|90595.9|90570.9|90594.8|90569.8|90596.8|90571.8|90593.2|90568.2|36
1641386150000|2022-01-05 12:35:50|90593|90568|90592|90567|90595.2|90570.2|90591|90566|40
1641386160000|2022-01-05 12:36:00|90592.6|90567.6|90587.7|90562.7|90597.2|90572.2|90587.7|90562.7|29
1641386170000|2022-01-05 12:36:10|90587.5|90562.5|90587.1|90562.1|90590.3|90565.3|90582.1|90557.1|65
1641386180000|2022-01-05 12:36:20|90587.7|90562.7|90594.6|90569.6|90605|90580|90587.3|90562.3|64
1641386190000|2022-01-05 12:36:30|90594.4|90569.4|90593.5|90568.5|90594.8|90569.8|90593.2|90568.2|33
1641386200000|2022-01-05 12:36:40|90593.2|90568.2|90594.7|90569.7|90596.5|90571.5|90593|90568|42
1641386210000|2022-01-05 12:36:50|90593.6|90568.6|90596.1|90571.1|90599.2|90574.2|90592.7|90567.7|29
1641386220000|2022-01-05 12:37:00|90596.5|90571.5|90599.7|90574.7|90600.8|90575.8|90596|90571|37
1641386230000|2022-01-05 12:37:10|90599.5|90574.5|90597.9|90572.9|90606.2|90581.2|90597.9|90572.9|38
1641386240000|2022-01-05 12:37:20|90597.5|90572.5|90593.8|90568.8|90597.6|90572.6|90591.6|90566.6|57
1641386250000|2022-01-05 12:37:30|90594|90569|90593.7|90568.7|90596.1|90571.1|90588.9|90563.9|42
1641386260000|2022-01-05 12:37:40|90595|90570|90595.2|90570.2|90596.3|90571.3|90594|90569|25
1641386270000|2022-01-05 12:37:50|90595|90570|90594.7|90569.7|90597.1|90572.1|90594.7|90569.7|39
1641386280000|2022-01-05 12:38:00|90595.2|90570.2|90593.1|90568.1|90595.7|90570.7|90589.2|90564.2|41
1641386290000|2022-01-05 12:38:10|90593.4|90568.4|90595|90570|90598.3|90573.3|90593.3|90568.3|59
1641386300000|2022-01-05 12:38:20|90595.9|90570.9|90607.5|90582.5|90607.9|90582.9|90595.3|90570.3|42
1641386310000|2022-01-05 12:38:30|90607.2|90582.2|90620.8|90595.8|90622.5|90597.5|90606.4|90581.4|62
1641386320000|2022-01-05 12:38:40|90620.9|90595.9|90617.4|90592.4|90622.4|90597.4|90615.3|90590.3|46
1641386330000|2022-01-05 12:38:50|90617.3|90592.3|90615.3|90590.3|90617.4|90592.4|90613.5|90588.5|43
1641386340000|2022-01-05 12:39:00|90615.5|90590.5|90616.7|90591.7|90616.9|90591.9|90615.2|90590.2|30
1641386350000|2022-01-05 12:39:10|90617|90592|90627.5|90602.5|90627.7|90602.7|90616.6|90591.6|47
1641386360000|2022-01-05 12:39:20|90628.1|90603.1|90623.7|90598.7|90629.3|90604.3|90623.6|90598.6|34
1641386370000|2022-01-05 12:39:30|90623.5|90598.5|90621.2|90596.2|90626.3|90601.3|90620.4|90595.4|45
1641386380000|2022-01-05 12:39:40|90620.7|90595.7|90654.2|90629.2|90654.5|90629.5|90620.7|90595.7|64
1641386390000|2022-01-05 12:39:50|90654.6|90629.6|90661.6|90636.6|90663.1|90638.1|90654.2|90629.2|62
1641386400000|2022-01-05 12:40:00|90659.7|90634.7|90662.8|90637.8|90663|90638|90657.4|90632.4|50
1641386410000|2022-01-05 12:40:10|90661.6|90636.6|90658.9|90633.9|90662.7|90637.7|90657.3|90632.3|45
1641386420000|2022-01-05 12:40:20|90659.1|90634.1|90649|90624|90660.5|90635.5|90649|90624|49
1641386430000|2022-01-05 12:40:30|90648.4|90623.4|90654.1|90629.1|90655.9|90630.9|90647.1|90622.1|48
1641386440000|2022-01-05 12:40:40|90655.5|90630.5|90653.2|90628.2|90657.6|90632.6|90652.8|90627.8|53
1641386450000|2022-01-05 12:40:50|90653.3|90628.3|90647.1|90622.1|90654.8|90629.8|90645.1|90620.1|43
1641386460000|2022-01-05 12:41:00|90648.2|90623.2|90631.5|90606.5|90648.7|90623.7|90630.2|90605.2|54
1641386470000|2022-01-05 12:41:10|90631.9|90606.9|90621.3|90596.3|90631.9|90606.9|90619.6|90594.6|59
1641386480000|2022-01-05 12:41:20|90621|90596|90625.3|90600.3|90626|90601|90619.8|90594.8|51
1641386490000|2022-01-05 12:41:30|90624.9|90599.9|90633.2|90608.2|90635|90610|90622.5|90597.5|57
1641386500000|2022-01-05 12:41:40|90632.9|90607.9|90637.1|90612.1|90638.6|90613.6|90632.9|90607.9|46
1641386510000|2022-01-05 12:41:50|90637.7|90612.7|90638.6|90613.6|90639.4|90614.4|90635.5|90610.5|37
1641386520000|2022-01-05 12:42:00|90638.3|90613.3|90637.8|90612.8|90639.2|90614.2|90637.1|90612.1|25
1641386530000|2022-01-05 12:42:10|90637.9|90612.9|90637.5|90612.5|90639.4|90614.4|90636.8|90611.8|12
1641386540000|2022-01-05 12:42:20|90637.3|90612.3|90620.4|90595.4|90637.7|90612.7|90617.8|90592.8|45
1641386550000|2022-01-05 12:42:30|90619.7|90594.7|90617.5|90592.5|90620.6|90595.6|90613.4|90588.4|41
1641386560000|2022-01-05 12:42:40|90617.3|90592.3|90615.8|90590.8|90618.5|90593.5|90615.8|90590.8|31
1641386570000|2022-01-05 12:42:50|90615.3|90590.3|90609.2|90584.2|90616.1|90591.1|90609|90584|44
1641386580000|2022-01-05 12:43:00|90609|90584|90603.2|90578.2|90609.1|90584.1|90602.2|90577.2|52
1641386590000|2022-01-05 12:43:10|90603.4|90578.4|90600.7|90575.7|90603.8|90578.8|90598.4|90573.4|38
1641386600000|2022-01-05 12:43:20|90600.8|90575.8|90601.7|90576.7|90601.7|90576.7|90599.8|90574.8|20
1641386610000|2022-01-05 12:43:30|90601.4|90576.4|90599.4|90574.4|90608.1|90583.1|90597.2|90572.2|46
1641386620000|2022-01-05 12:43:40|90599.3|90574.3|90598.4|90573.4|90605.8|90580.8|90597.5|90572.5|50
1641386630000|2022-01-05 12:43:50|90598.8|90573.8|90598.8|90573.8|90600.8|90575.8|90597|90572|40
1641386640000|2022-01-05 12:44:00|90598.7|90573.7|90589.3|90564.3|90599.6|90574.6|90589.1|90564.1|58
1641386650000|2022-01-05 12:44:10|90589|90564|90592.6|90567.6|90592.6|90567.6|90588.1|90563.1|42
1641386660000|2022-01-05 12:44:20|90592.7|90567.7|90591.2|90566.2|90593|90568|90590.8|90565.8|38
1641386670000|2022-01-05 12:44:30|90591.1|90566.1|90593.8|90568.8|90595.1|90570.1|90590.2|90565.2|53
1641386680000|2022-01-05 12:44:40|90594|90569|90593.6|90568.6|90598.5|90573.5|90592.3|90567.3|57
1641386690000|2022-01-05 12:44:50|90593|90568|90597.6|90572.6|90599.3|90574.3|90592.4|90567.4|39
1641386700000|2022-01-05 12:45:00|90597.5|90572.5|90610.7|90585.7|90611.3|90586.3|90594.6|90569.6|59
1641386710000|2022-01-05 12:45:10|90610.5|90585.5|90609.7|90584.7|90611.2|90586.2|90608.1|90583.1|44
1641386720000|2022-01-05 12:45:20|90610|90585|90621.3|90596.3|90623.4|90598.4|90610|90585|46
1641386730000|2022-01-05 12:45:30|90625|90600|90638.2|90613.2|90639.7|90614.7|90625|90600|48
1641386740000|2022-01-05 12:45:40|90638.4|90613.4|90646.3|90621.3|90647.4|90622.4|90638.2|90613.2|45
1641386750000|2022-01-05 12:45:50|90646.6|90621.6|90644.6|90619.6|90647.1|90622.1|90643.1|90618.1|49
1641386760000|2022-01-05 12:46:00|90644.4|90619.4|90648.4|90623.4|90649.7|90624.7|90644.4|90619.4|46
1641386770000|2022-01-05 12:46:10|90648.3|90623.3|90645.5|90620.5|90648.4|90623.4|90644|90619|43
1641386780000|2022-01-05 12:46:20|90645.9|90620.9|90647.4|90622.4|90648.3|90623.3|90644.6|90619.6|41
1641386790000|2022-01-05 12:46:30|90647.6|90622.6|90645.1|90620.1|90647.6|90622.6|90644.7|90619.7|45
1641386800000|2022-01-05 12:46:40|90645.2|90620.2|90641.4|90616.4|90645.4|90620.4|90640.5|90615.5|48
1641386810000|2022-01-05 12:46:50|90641.7|90616.7|90636.7|90611.7|90642.6|90617.6|90634.2|90609.2|51
1641386820000|2022-01-05 12:47:00|90637|90612|90648|90623|90648.4|90623.4|90636|90611|54
1641386830000|2022-01-05 12:47:10|90647|90622|90659|90634|90659.9|90634.9|90646.4|90621.4|45
1641386840000|2022-01-05 12:47:20|90658.8|90633.8|90657.6|90632.6|90658.8|90633.8|90656|90631|39
1641386850000|2022-01-05 12:47:30|90657.3|90632.3|90657.5|90632.5|90658.6|90633.6|90657.3|90632.3|11
1641386860000|2022-01-05 12:47:40|90657.6|90632.6|90656.4|90631.4|90657.8|90632.8|90655.8|90630.8|22
1641386870000|2022-01-05 12:47:50|90656.3|90631.3|90653.2|90628.2|90657.2|90632.2|90653.2|90628.2|26
1641386880000|2022-01-05 12:48:00|90653|90628|90650.4|90625.4|90654.5|90629.5|90648.8|90623.8|38
1641386890000|2022-01-05 12:48:10|90650|90625|90646.8|90621.8|90652.7|90627.7|90646.3|90621.3|36
1641386900000|2022-01-05 12:48:20|90646.6|90621.6|90647.3|90622.3|90649.6|90624.6|90646.5|90621.5|50
1641386910000|2022-01-05 12:48:30|90647.1|90622.1|90647|90622|90648.7|90623.7|90646.1|90621.1|43
1641386920000|2022-01-05 12:48:40|90648.1|90623.1|90650.4|90625.4|90650.6|90625.6|90646.4|90621.4|31
1641386930000|2022-01-05 12:48:50|90650.2|90625.2|90648.8|90623.8|90651.7|90626.7|90647.8|90622.8|37
1641386940000|2022-01-05 12:49:00|90648.5|90623.5|90651.3|90626.3|90651.5|90626.5|90647.3|90622.3|43
1641386950000|2022-01-05 12:49:10|90650.6|90625.6|90659.7|90634.7|90660.1|90635.1|90650.6|90625.6|38
1641386960000|2022-01-05 12:49:20|90659.9|90634.9|90658.9|90633.9|90661.3|90636.3|90658.5|90633.5|30
1641386970000|2022-01-05 12:49:30|90659.1|90634.1|90660.6|90635.6|90660.7|90635.7|90659|90634|32
1641386980000|2022-01-05 12:49:40|90660.4|90635.4|90671.3|90646.3|90673.6|90648.6|90660.4|90635.4|38
1641386990000|2022-01-05 12:49:50|90670.7|90645.7|90675.8|90650.8|90676.2|90651.2|90670.7|90645.7|40
1641387000000|2022-01-05 12:50:00|90676|90651|90662.4|90637.4|90677.2|90652.2|90660.6|90635.6|66
1641387010000|2022-01-05 12:50:10|90662.3|90637.3|90658.4|90633.4|90664.7|90639.7|90658.4|90633.4|53
1641387020000|2022-01-05 12:50:20|90658|90633|90659.2|90634.2|90660.8|90635.8|90657.6|90632.6|45
1641387030000|2022-01-05 12:50:30|90657.7|90632.7|90656.5|90631.5|90659.5|90634.5|90656|90631|46
1641387040000|2022-01-05 12:50:40|90657|90632|90666.8|90641.8|90668.7|90643.7|90656.6|90631.6|47
1641387050000|2022-01-05 12:50:50|90666.5|90641.5|90672.2|90647.2|90673|90648|90665.5|90640.5|44
1641387060000|2022-01-05 12:51:00|90670.8|90645.8|90668.1|90643.1|90671.4|90646.4|90666.1|90641.1|55
1641387070000|2022-01-05 12:51:10|90668.2|90643.2|90664|90639|90670.5|90645.5|90664|90639|44
1641387080000|2022-01-05 12:51:20|90664.4|90639.4|90668|90643|90668.3|90643.3|90664.3|90639.3|41
1641387090000|2022-01-05 12:51:30|90667.8|90642.8|90672.6|90647.6|90673.8|90648.8|90666.9|90641.9|56
1641387100000|2022-01-05 12:51:40|90673.6|90648.6|90667.9|90642.9|90674.1|90649.1|90665.6|90640.6|42
1641387110000|2022-01-05 12:51:50|90668.2|90643.2|90662.5|90637.5|90668.2|90643.2|90659.5|90634.5|50
1641387120000|2022-01-05 12:52:00|90661.9|90636.9|90659.3|90634.3|90664.6|90639.6|90659.2|90634.2|28
1641387130000|2022-01-05 12:52:10|90658.7|90633.7|90662.9|90637.9|90663.4|90638.4|90658.7|90633.7|36
1641387140000|2022-01-05 12:52:20|90662.8|90637.8|90660.2|90635.2|90663|90638|90659.1|90634.1|41
1641387150000|2022-01-05 12:52:30|90660.3|90635.3|90657.4|90632.4|90660.3|90635.3|90657.4|90632.4|32
1641387160000|2022-01-05 12:52:40|90657.6|90632.6|90656.7|90631.7|90658.9|90633.9|90655.9|90630.9|41
1641387170000|2022-01-05 12:52:50|90656.9|90631.9|90652.8|90627.8|90656.9|90631.9|90651.9|90626.9|37
1641387180000|2022-01-05 12:53:00|90653.2|90628.2|90654.5|90629.5|90656.6|90631.6|90652.5|90627.5|54
1641387190000|2022-01-05 12:53:10|90655.1|90630.1|90658.1|90633.1|90658.1|90633.1|90653.4|90628.4|40
1641387200000|2022-01-05 12:53:20|90657.7|90632.7|90663.7|90638.7|90664.4|90639.4|90657|90632|51
1641387210000|2022-01-05 12:53:30|90665.7|90640.7|90662.5|90637.5|90666.2|90641.2|90662.1|90637.1|50
1641387220000|2022-01-05 12:53:40|90662.8|90637.8|90657.1|90632.1|90663.8|90638.8|90657.1|90632.1|32
1641387230000|2022-01-05 12:53:50|90657.4|90632.4|90663.2|90638.2|90665.8|90640.8|90656.9|90631.9|39
1641387240000|2022-01-05 12:54:00|90663.3|90638.3|90659.1|90634.1|90664.7|90639.7|90658.9|90633.9|39
1641387250000|2022-01-05 12:54:10|90658.9|90633.9|90656|90631|90660.4|90635.4|90655.5|90630.5|36
1641387260000|2022-01-05 12:54:20|90656.8|90631.8|90662.9|90637.9|90664.1|90639.1|90655.2|90630.2|46
1641387270000|2022-01-05 12:54:30|90663.9|90638.9|90664.6|90639.6|90664.6|90639.6|90662|90637|24
1641387280000|2022-01-05 12:54:40|90664.9|90639.9|90665.2|90640.2|90665.3|90640.3|90664.6|90639.6|23
1641387290000|2022-01-05 12:54:50|90665.3|90640.3|90666.4|90641.4|90666.8|90641.8|90665.2|90640.2|27
1641387300000|2022-01-05 12:55:00|90666.5|90641.5|90668.7|90643.7|90668.7|90643.7|90666.5|90641.5|22
1641387310000|2022-01-05 12:55:10|90669|90644|90676.5|90651.5|90678|90653|90667.3|90642.3|40
1641387320000|2022-01-05 12:55:20|90676.9|90651.9|90679.1|90654.1|90679.3|90654.3|90676.2|90651.2|33
1641387330000|2022-01-05 12:55:30|90678.8|90653.8|90680.1|90655.1|90681.9|90656.9|90677.4|90652.4|48
1641387340000|2022-01-05 12:55:40|90681.5|90656.5|90681.3|90656.3|90682.6|90657.6|90680.9|90655.9|43
1641387350000|2022-01-05 12:55:50|90681.2|90656.2|90681.4|90656.4|90681.4|90656.4|90679.6|90654.6|28
1641387360000|2022-01-05 12:56:00|90680.7|90655.7|90679.6|90654.6|90680.7|90655.7|90676|90651|42
1641387370000|2022-01-05 12:56:10|90679.5|90654.5|90680.7|90655.7|90681.1|90656.1|90677|90652|46
1641387380000|2022-01-05 12:56:20|90680|90655|90677.3|90652.3|90680.5|90655.5|90675.4|90650.4|40
1641387390000|2022-01-05 12:56:30|90677.2|90652.2|90677.1|90652.1|90679.5|90654.5|90676.6|90651.6|35
1641387400000|2022-01-05 12:56:40|90677.9|90652.9|90662.1|90637.1|90677.9|90652.9|90662.1|90637.1|44
1641387410000|2022-01-05 12:56:50|90662.5|90637.5|90663.2|90638.2|90663.8|90638.8|90661|90636|42
1641387420000|2022-01-05 12:57:00|90665.2|90640.2|90669.9|90644.9|90673.5|90648.5|90665.2|90640.2|61
1641387430000|2022-01-05 12:57:10|90671|90646|90657.8|90632.8|90671|90646|90655.8|90630.8|46
1641387440000|2022-01-05 12:57:20|90657.7|90632.7|90653.9|90628.9|90662|90637|90652|90627|55
1641387450000|2022-01-05 12:57:30|90654.4|90629.4|90642.5|90617.5|90656|90631|90636.4|90597.4|47
1641387460000|2022-01-05 12:57:40|90640.8|90615.8|90636.8|90611.8|90640.9|90615.9|90635.9|90610.9|57
1641387470000|2022-01-05 12:57:50|90636.2|90611.2|90642.2|90617.2|90643.3|90618.3|90635.4|90610.4|43
1641387480000|2022-01-05 12:58:00|90642.6|90617.6|90638.4|90613.4|90642.6|90617.6|90637.7|90612.7|39
1641387490000|2022-01-05 12:58:10|90638|90613|90637|90612|90640.2|90615.2|90636.7|90611.7|52
1641387500000|2022-01-05 12:58:20|90637.1|90612.1|90635.9|90610.9|90638.5|90613.5|90635|90610|53
1641387510000|2022-01-05 12:58:30|90636.1|90611.1|90643.8|90618.8|90644.6|90619.6|90634.9|90609.9|57
1641387520000|2022-01-05 12:58:40|90643.6|90618.6|90645.7|90620.7|90646.2|90621.2|90642.6|90617.6|41
1641387530000|2022-01-05 12:58:50|90645.3|90620.3|90648|90623|90650.6|90625.6|90644.7|90619.7|48
1641387540000|2022-01-05 12:59:00|90647.8|90622.8|90639.8|90614.8|90647.9|90622.9|90639.8|90614.8|48
1641387550000|2022-01-05 12:59:10|90640|90615|90641.6|90616.6|90643|90618|90636.7|90611.7|53
1641387560000|2022-01-05 12:59:20|90641.4|90616.4|90637.5|90612.5|90641.4|90616.4|90636.2|90611.2|41
1641387570000|2022-01-05 12:59:30|90637.3|90612.3|90639.1|90614.1|90639.8|90614.8|90637.3|90612.3|40
1641387580000|2022-01-05 12:59:40|90639.2|90614.2|90637.2|90612.2|90639.3|90614.3|90635.9|90610.9|47
1641387590000|2022-01-05 12:59:50|90636.9|90611.9|90628.9|90603.9|90636.9|90611.9|90627.7|90602.7|55
1641387600000|2022-01-05 13:00:00|90628.1|90603.1|90622.3|90597.3|90628.1|90603.1|90617.4|90592.4|63
1641387610000|2022-01-05 13:00:10|90622.1|90597.1|90623.6|90598.6|90625.2|90600.2|90621.4|90596.4|47
1641387620000|2022-01-05 13:00:20|90623.9|90598.9|90635.2|90610.2|90635.5|90610.5|90617.6|90592.6|52
1641387630000|2022-01-05 13:00:30|90636.5|90611.5|90648.4|90623.4|90662.5|90637.5|90636.5|90611.5|65
1641387640000|2022-01-05 13:00:40|90648.2|90623.2|90643.1|90618.1|90661.9|90626.8|90642.5|90611.2|60
1641387650000|2022-01-05 13:00:50|90643.7|90618.7|90644.7|90619.7|90644.8|90619.8|90638.4|90613.4|56
1641387660000|2022-01-05 13:01:00|90645|90620|90657.3|90632.3|90658.7|90633.7|90642.4|90617.4|58
1641387670000|2022-01-05 13:01:10|90656.8|90631.8|90662.3|90637.3|90663|90638|90656.8|90631.8|48
1641387680000|2022-01-05 13:01:20|90662.6|90637.6|90661.2|90636.2|90663|90638|90660|90635|37
1641387690000|2022-01-05 13:01:30|90661.1|90636.1|90661|90636|90663.7|90638.7|90659.8|90634.8|40
1641387700000|2022-01-05 13:01:40|90659.7|90634.7|90650.7|90625.7|90661.3|90636.3|90650.7|90625.7|56
1641387710000|2022-01-05 13:01:50|90648.3|90623.3|90649.2|90624.2|90649.9|90624.9|90644.7|90619.7|56
1641387720000|2022-01-05 13:02:00|90649.3|90624.3|90647.4|90622.4|90652.9|90627.9|90646.6|90621.6|49
1641387730000|2022-01-05 13:02:10|90648.3|90623.3|90647.6|90622.6|90648.9|90623.9|90646.3|90621.3|42
1641387740000|2022-01-05 13:02:20|90647.1|90622.1|90654.9|90629.9|90661|90636|90646|90621|64
1641387750000|2022-01-05 13:02:30|90654.7|90629.7|90651.5|90626.5|90655.5|90630.5|90647.1|90622.1|58
1641387760000|2022-01-05 13:02:40|90651.1|90626.1|90648.7|90623.7|90651.1|90626.1|90644.3|90619.3|58
1641387770000|2022-01-05 13:02:50|90648.4|90623.4|90644.3|90619.3|90648.5|90623.5|90642.5|90617.5|43
1641387780000|2022-01-05 13:03:00|90643.7|90618.7|90639.3|90614.3|90646.9|90621.9|90639.3|90614.3|59
1641387790000|2022-01-05 13:03:10|90637.8|90612.8|90634.2|90609.2|90638.4|90613.4|90634.1|90609.1|51
1641387800000|2022-01-05 13:03:20|90634.4|90609.4|90633.4|90608.4|90635.8|90610.8|90633.3|90608.3|39
1641387810000|2022-01-05 13:03:30|90633.1|90608.1|90633.4|90608.4|90634.7|90609.7|90632.7|90607.7|40
1641387820000|2022-01-05 13:03:40|90633.5|90608.5|90627.7|90602.7|90634.2|90609.2|90624.7|90599.7|55
1641387830000|2022-01-05 13:03:50|90627.8|90602.8|90624.2|90599.2|90628.1|90603.1|90620.8|90595.8|52
1641387840000|2022-01-05 13:04:00|90624.3|90599.3|90630.5|90605.5|90630.6|90605.6|90623.8|90598.8|47
1641387850000|2022-01-05 13:04:10|90630.4|90605.4|90634.1|90609.1|90634.1|90609.1|90628.5|90603.5|48
1641387860000|2022-01-05 13:04:20|90634|90609|90634.3|90609.3|90634.3|90609.3|90633.1|90608.1|18
1641387870000|2022-01-05 13:04:30|90634.1|90609.1|90642.1|90617.1|90642.1|90617.1|90633.6|90608.6|39
1641387880000|2022-01-05 13:04:40|90641.8|90616.8|90644.4|90619.4|90644.8|90619.8|90637.3|90612.3|58
1641387890000|2022-01-05 13:04:50|90641.8|90616.8|90650.7|90625.7|90650.8|90625.8|90639.6|90614.6|53
1641387900000|2022-01-05 13:05:00|90650|90625|90649|90624|90650.9|90625.9|90644.6|90619.6|42
1641387910000|2022-01-05 13:05:10|90648.7|90623.7|90644.4|90619.4|90656.5|90631.5|90644.3|90619.3|49
1641387920000|2022-01-05 13:05:20|90644.3|90619.3|90638.4|90613.4|90645.2|90620.2|90638.4|90613.4|37
1641387930000|2022-01-05 13:05:30|90638.5|90613.5|90642.7|90617.7|90642.8|90617.8|90629.7|90604.7|59
1641387940000|2022-01-05 13:05:40|90643.8|90618.8|90643|90618|90644.9|90619.9|90641.6|90616.6|33
1641387950000|2022-01-05 13:05:50|90643.4|90618.4|90646.8|90621.8|90646.8|90621.8|90641.9|90616.9|28
1641387960000|2022-01-05 13:06:00|90646.4|90621.4|90644.4|90619.4|90648.2|90623.2|90643.3|90618.3|30
1641387970000|2022-01-05 13:06:10|90644.5|90619.5|90644.8|90619.8|90647.1|90622.1|90644.1|90619.1|28
1641387980000|2022-01-05 13:06:20|90644.1|90619.1|90647.2|90622.2|90647.2|90622.2|90644.1|90619.1|23
1641387990000|2022-01-05 13:06:30|90647.3|90622.3|90648.2|90623.2|90648.6|90623.6|90646.8|90621.8|20
1641388000000|2022-01-05 13:06:40|90649.1|90624.1|90654.7|90629.7|90656.2|90631.2|90648|90623|44
1641388010000|2022-01-05 13:06:50|90654.5|90629.5|90668.1|90643.1|90668.8|90643.4|90653.8|90618|46
1641388020000|2022-01-05 13:07:00|90667.2|90642.2|90672.3|90647.3|90674.7|90649.7|90666.9|90641.9|49
1641388030000|2022-01-05 13:07:10|90672.8|90647.8|90675.8|90650.8|90676.6|90651.6|90669.5|90644.5|43
1641388040000|2022-01-05 13:07:20|90673.9|90648.9|90679.2|90654.2|90683.9|90658.9|90673.9|90648.9|52
1641388050000|2022-01-05 13:07:30|90678.2|90653.2|90683.8|90658.8|90684.8|90659.8|90676.8|90651.8|48
1641388060000|2022-01-05 13:07:40|90683.4|90658.4|90680|90655|90683.4|90658.4|90678.1|90653.1|37
1641388070000|2022-01-05 13:07:50|90680.5|90655.5|90680.9|90655.9|90681.1|90656.1|90677.7|90652.7|27
1641388080000|2022-01-05 13:08:00|90680.6|90655.6|90660.5|90635.5|90681|90656|90658.3|90633.3|53
1641388090000|2022-01-05 13:08:10|90660.3|90635.3|90660.6|90635.6|90670.5|90645.5|90660|90635|45
1641388100000|2022-01-05 13:08:20|90659.6|90634.6|90660.1|90635.1|90664.6|90639.6|90659.3|90634.3|34
1641388110000|2022-01-05 13:08:30|90660|90635|90661.6|90636.6|90663.2|90638.2|90655.7|90630.7|37
1641388120000|2022-01-05 13:08:40|90661.7|90636.7|90663.3|90638.3|90665.1|90640.1|90660.6|90635.6|31
1641388130000|2022-01-05 13:08:50|90663.4|90638.4|90662.1|90637.1|90664.3|90639.3|90662.1|90637.1|34
1641388140000|2022-01-05 13:09:00|90661.8|90636.8|90654.7|90629.7|90661.8|90636.8|90654.1|90629.1|47
1641388150000|2022-01-05 13:09:10|90652.4|90627.4|90621.7|90596.7|90654.4|90629.4|90618.9|90593.9|64
1641388160000|2022-01-05 13:09:20|90622.3|90597.3|90622.4|90597.4|90623.2|90598.2|90615.2|90590.2|47
1641388170000|2022-01-05 13:09:30|90622.5|90597.5|90617.9|90592.9|90623.6|90598.6|90611.1|90586.1|52
1641388180000|2022-01-05 13:09:40|90617.5|90592.5|90624.3|90599.3|90624.9|90599.9|90617.2|90592.2|60
1641388190000|2022-01-05 13:09:50|90623.5|90598.5|90623.3|90598.3|90626.3|90601.3|90622.2|90597.2|52
1641388200000|2022-01-05 13:10:00|90624.3|90599.3|90623.7|90598.7|90628.5|90603.5|90620.5|90595.5|48
1641388210000|2022-01-05 13:10:10|90624|90599|90616.3|90591.3|90624|90599|90615.3|90590.3|53
1641388220000|2022-01-05 13:10:20|90615.1|90590.1|90620.4|90595.4|90622.4|90597.4|90614.4|90589.4|56
1641388230000|2022-01-05 13:10:30|90620.2|90595.2|90619.9|90594.9|90622.8|90597.8|90617.1|90592.1|51
1641388240000|2022-01-05 13:10:40|90619.6|90594.6|90617.8|90592.8|90620.2|90595.2|90615.7|90590.7|46
1641388250000|2022-01-05 13:10:50|90618.2|90593.2|90614.1|90589.1|90618.4|90593.4|90613|90588|57
1641388260000|2022-01-05 13:11:00|90614.7|90589.7|90612|90587|90614.7|90589.7|90606.5|90581.5|61
1641388270000|2022-01-05 13:11:10|90612.1|90587.1|90618.5|90593.5|90618.5|90593.5|90607.4|90582.4|59
1641388280000|2022-01-05 13:11:20|90621.2|90596.2|90620.2|90595.2|90627.5|90602.5|90619|90594|71
1641388290000|2022-01-05 13:11:30|90619.2|90594.2|90623.4|90598.4|90626.6|90601.6|90618.9|90593.9|66
1641388300000|2022-01-05 13:11:40|90623.3|90598.3|90637.3|90612.3|90640|90615|90617.7|90592.7|64
1641388310000|2022-01-05 13:11:50|90637|90612|90650.9|90625.9|90651.9|90626.9|90637|90612|58
1641388320000|2022-01-05 13:12:00|90651|90626|90651.6|90626.6|90653.3|90628.3|90649.5|90624.5|61
1641388330000|2022-01-05 13:12:10|90651.7|90626.7|90667.3|90642.3|90667.4|90642.4|90645.6|90620.6|60
1641388340000|2022-01-05 13:12:20|90665.5|90640.5|90660.4|90635.4|90679.5|90642.9|90660.3|90629.5|46
1641388350000|2022-01-05 13:12:30|90660.5|90635.5|90658.3|90633.3|90663.2|90638.2|90658.3|90633.3|43
1641388360000|2022-01-05 13:12:40|90659.1|90634.1|90636.8|90611.8|90659.5|90634.5|90635|90610|56
1641388370000|2022-01-05 13:12:50|90634.6|90609.6|90624.1|90599.1|90634.6|90609.6|90623.2|90598.2|55
1641388380000|2022-01-05 13:13:00|90623.9|90598.9|90628.6|90603.6|90630.4|90605.4|90622.3|90597.3|54
1641388390000|2022-01-05 13:13:10|90627.9|90602.9|90622|90597|90639.8|90604.5|90620.5|90589.8|40
1641388400000|2022-01-05 13:13:20|90621.9|90596.9|90615.2|90590.2|90622.1|90597.1|90614.8|90589.8|40
1641388410000|2022-01-05 13:13:30|90615.4|90590.4|90614.3|90589.3|90618.2|90593.2|90613.5|90588.5|41
1641388420000|2022-01-05 13:13:40|90614.2|90589.2|90615.3|90590.3|90616.8|90591.8|90612.5|90587.5|46
1641388430000|2022-01-05 13:13:50|90614.7|90589.7|90612.2|90587.2|90615|90590|90611|90586|40
1641388440000|2022-01-05 13:14:00|90612.3|90587.3|90619|90594|90620.6|90595.6|90612.3|90587.3|49
1641388450000|2022-01-05 13:14:10|90619.1|90594.1|90615.8|90590.8|90619.1|90594.1|90614.8|90589.8|32
1641388460000|2022-01-05 13:14:20|90616.2|90591.2|90610.7|90585.7|90617.4|90592.4|90610|90585|51
1641388470000|2022-01-05 13:14:30|90610.9|90585.9|90616|90566|90620.9|90586.4|90609.8|90565.8|58
1641388480000|2022-01-05 13:14:40|90616.4|90566.4|90614.6|90564.6|90616.4|90566.4|90611.3|90561.3|54
1641388490000|2022-01-05 13:14:50|90616|90566|90617.9|90567.9|90629.4|90579.4|90616|90566|61
1641388500000|2022-01-05 13:15:00|90617.8|90567.8|90702|90652|90714.9|90652.8|90615.8|90565.8|75
1641388510000|2022-01-05 13:15:10|90700.7|90650.7|90680.7|90630.7|90702.3|90652.3|90671.2|90621.2|80
1641388520000|2022-01-05 13:15:20|90678.4|90628.4|90671.2|90621.2|90678.4|90628.4|90663.2|90613.2|70
1641388530000|2022-01-05 13:15:30|90671.8|90621.8|90688.7|90638.7|90688.7|90638.7|90666.9|90616.9|70
1641388540000|2022-01-05 13:15:40|90688.6|90638.6|90692.4|90642.4|90695.8|90645.8|90676|90626|68
1641388550000|2022-01-05 13:15:50|90693.9|90643.9|90694.2|90644.2|90699.5|90649.5|90687.7|90637.7|70
1641388560000|2022-01-05 13:16:00|90694.6|90644.6|90675.9|90625.9|90695|90645|90664.3|90614.3|72
1641388570000|2022-01-05 13:16:10|90675.4|90625.4|90673.8|90623.8|90678.1|90628.1|90660.8|90610.8|69
1641388580000|2022-01-05 13:16:20|90672.8|90622.8|90662.6|90637.6|90673.4|90638.9|90654.6|90605.7|74
1641388590000|2022-01-05 13:16:30|90676.5|90626.5|90665.3|90640.3|90682.5|90647.5|90662.9|90626|72
1641388600000|2022-01-05 13:16:40|90666|90641|90658.2|90633.2|90666.6|90641.6|90653|90628|52
1641388610000|2022-01-05 13:16:50|90656.3|90631.3|90678|90653|90679.6|90654.6|90656.3|90628.9|65
1641388620000|2022-01-05 13:17:00|90678.2|90653.2|90677.4|90652.4|90691.7|90666.7|90676.6|90651.6|67
1641388630000|2022-01-05 13:17:10|90678|90653|90679.7|90654.7|90696.7|90660.1|90674.3|90641|65
1641388640000|2022-01-05 13:17:20|90679.9|90654.9|90680.2|90655.2|90683.5|90658.5|90677.1|90652.1|51
1641388650000|2022-01-05 13:17:30|90679.6|90654.6|90656.2|90631.2|90679.6|90654.6|90656|90631|56
1641388660000|2022-01-05 13:17:40|90655.9|90630.9|90654.2|90629.2|90659.7|90634.7|90649.6|90624.6|65
1641388670000|2022-01-05 13:17:50|90652.4|90627.4|90643.6|90618.6|90660.4|90635.4|90643.6|90618.6|58
1641388680000|2022-01-05 13:18:00|90643.8|90618.8|90618.4|90593.4|90643.8|90618.8|90612.5|90579.9|67
1641388690000|2022-01-05 13:18:10|90624.6|90599.6|90626.5|90601.5|90635.7|90610.7|90619.1|90594.1|57
1641388700000|2022-01-05 13:18:20|90628|90603|90630.9|90605.9|90649|90624|90628|90603|60
1641388710000|2022-01-05 13:18:30|90632.4|90607.4|90647.6|90622.6|90649.2|90624.2|90631.5|90606.5|50
1641388720000|2022-01-05 13:18:40|90647.7|90622.7|90654|90629|90664.3|90639.3|90647.7|90622.7|63
1641388730000|2022-01-05 13:18:50|90654.5|90629.5|90648.7|90623.7|90656.1|90631.1|90648.7|90623.7|49
1641388740000|2022-01-05 13:19:00|90650.2|90625.2|90652.1|90627.1|90655.6|90630.6|90645.1|90620.1|52
1641388750000|2022-01-05 13:19:10|90651.7|90626.7|90652.5|90627.5|90654.9|90629.9|90651.7|90626.7|43
1641388760000|2022-01-05 13:19:20|90651.8|90626.8|90654.8|90629.8|90655.3|90630.3|90651.4|90626.4|42
1641388770000|2022-01-05 13:19:30|90654.6|90629.6|90659.8|90634.8|90662.6|90637.6|90651|90626|45
1641388780000|2022-01-05 13:19:40|90663|90638|90662.5|90637.5|90666.4|90641.4|90660.5|90635.5|41
1641388790000|2022-01-05 13:19:50|90661.8|90636.8|90650.7|90625.7|90662|90637|90648.1|90623.1|50
1641388800000|2022-01-05 13:20:00|90651.5|90626.5|90655.1|90630.1|90660.3|90635.3|90651.5|90626.5|69
1641388810000|2022-01-05 13:20:10|90654.8|90629.8|90648.5|90623.5|90654.8|90629.8|90644.4|90619.4|55
1641388820000|2022-01-05 13:20:20|90647.2|90622.2|90671.4|90646.4|90671.9|90646.9|90647.2|90622.2|72
1641388830000|2022-01-05 13:20:30|90669.3|90644.3|90665.8|90640.8|90672.5|90647.5|90663.2|90638.2|62
1641388840000|2022-01-05 13:20:40|90665|90640|90676.3|90651.3|90679.6|90654.6|90665|90640|55
1641388850000|2022-01-05 13:20:50|90675.6|90650.6|90671|90646|90675.8|90650.8|90668.7|90643.7|62
1641388860000|2022-01-05 13:21:00|90671.4|90646.4|90671.7|90646.7|90674.9|90649.9|90664|90639|59
1641388870000|2022-01-05 13:21:10|90672.6|90647.6|90661.7|90636.7|90673|90648|90655.2|90630.2|60
1641388880000|2022-01-05 13:21:20|90671.7|90621.7|90663.7|90638.7|90675.3|90639.4|90661.6|90621.7|33
1641388890000|2022-01-05 13:21:30|90663.6|90638.6|90665.7|90640.7|90667.1|90642.1|90661.5|90636.5|44
1641388900000|2022-01-05 13:21:40|90664.6|90639.6|90671.2|90646.2|90681.3|90656.3|90662.2|90637.2|65
1641388910000|2022-01-05 13:21:50|90671.4|90646.4|90663.5|90638.5|90673.4|90648.4|90663.5|90638.5|52
1641388920000|2022-01-05 13:22:00|90665.7|90640.7|90662.7|90637.7|90667.7|90642.7|90661.1|90636.1|45
1641388930000|2022-01-05 13:22:10|90662.9|90637.9|90660.4|90635.4|90663.9|90638.9|90654.5|90629.5|41
1641388940000|2022-01-05 13:22:20|90660|90635|90651.8|90626.8|90662.6|90637.6|90650|90625|49
1641388950000|2022-01-05 13:22:30|90650.1|90625.1|90657.4|90632.4|90657.4|90632.4|90645.8|90620.8|53
1641388960000|2022-01-05 13:22:40|90656.1|90631.1|90664.7|90639.7|90668.9|90643.9|90656.1|90631.1|57
1641388970000|2022-01-05 13:22:50|90665.1|90640.1|90674|90649|90674|90649|90663.2|90638.2|50
1641388980000|2022-01-05 13:23:00|90674.6|90649.6|90680|90655|90681.4|90656.4|90670.4|90645.4|58
1641388990000|2022-01-05 13:23:10|90681.2|90656.2|90683.4|90658.4|90690.4|90665.4|90680.3|90655.3|70
1641389000000|2022-01-05 13:23:20|90684.9|90659.9|90677.5|90652.5|90686.5|90661.5|90677.3|90652.3|43
1641389010000|2022-01-05 13:23:30|90677.7|90652.7|90674|90649|90678.9|90653.9|90672.3|90647.3|44
1641389020000|2022-01-05 13:23:40|90673.9|90648.9|90673.5|90648.5|90677.3|90652.3|90670.9|90645.9|44
1641389030000|2022-01-05 13:23:50|90673.8|90648.8|90665.3|90640.3|90674.6|90649.6|90665.3|90640.3|52
1641389040000|2022-01-05 13:24:00|90666.8|90641.8|90659.6|90634.6|90666.8|90641.8|90659|90634|49
1641389050000|2022-01-05 13:24:10|90659.4|90634.4|90657.3|90632.3|90663.7|90638.7|90653.9|90628.9|47
1641389060000|2022-01-05 13:24:20|90658|90633|90666.5|90641.5|90675.3|90642.7|90657.2|90625.3|29
1641389070000|2022-01-05 13:24:30|90665.9|90640.9|90664.8|90639.8|90666.5|90641.5|90664.5|90639.5|41
1641389080000|2022-01-05 13:24:40|90664.5|90639.5|90659.3|90634.3|90664.7|90639.7|90657.6|90632.6|44
1641389090000|2022-01-05 13:24:50|90659.6|90634.6|90642.2|90617.2|90659.6|90634.6|90638.3|90613.3|57
1641389100000|2022-01-05 13:25:00|90638.2|90613.2|90635.6|90610.6|90638.4|90613.4|90629.5|90604.5|64
1641389110000|2022-01-05 13:25:10|90635.7|90610.7|90633.1|90608.1|90637.1|90612.1|90632.7|90607.7|46
1641389120000|2022-01-05 13:25:20|90632.7|90607.7|90626.5|90601.5|90633|90608|90618.6|90593.6|51
1641389130000|2022-01-05 13:25:30|90626.8|90601.8|90633.4|90608.4|90633.4|90608.4|90626.4|90601.4|40
1641389140000|2022-01-05 13:25:40|90632.8|90607.8|90638.9|90613.9|90639.6|90614.6|90631.4|90606.4|44
1641389150000|2022-01-05 13:25:50|90638.7|90613.7|90636.6|90611.6|90639.1|90614.1|90632|90607|44
1641389160000|2022-01-05 13:26:00|90637.2|90612.2|90641.7|90616.7|90644.9|90619.9|90637.2|90612.2|36
1641389170000|2022-01-05 13:26:10|90641.4|90616.4|90651.8|90626.8|90651.8|90626.8|90640.4|90615.4|37
1641389180000|2022-01-05 13:26:20|90650|90625|90649.6|90624.6|90655.1|90630.1|90646.8|90621.8|56
1641389190000|2022-01-05 13:26:30|90649.4|90624.4|90651.6|90626.6|90652.2|90627.2|90648.9|90623.9|31
1641389200000|2022-01-05 13:26:40|90651|90626|90657.8|90632.8|90661.7|90636.7|90650.4|90625.4|41
1641389210000|2022-01-05 13:26:50|90658.5|90633.5|90656|90631|90661.2|90636.2|90655.1|90630.1|38
1641389220000|2022-01-05 13:27:00|90655.4|90630.4|90655|90630|90670.9|90634|90651.5|90620.9|43
1641389230000|2022-01-05 13:27:10|90655.3|90630.3|90652.2|90627.2|90655.3|90630.3|90652|90627|31
1641389240000|2022-01-05 13:27:20|90652.3|90627.3|90658.8|90633.8|90669.4|90644.4|90652.3|90627.3|55
1641389250000|2022-01-05 13:27:30|90658.9|90633.9|90645.6|90620.6|90659.4|90634.4|90645.6|90620.6|37
1641389260000|2022-01-05 13:27:40|90644.2|90619.2|90644.7|90619.7|90646.3|90621.3|90643.8|90618.8|40
1641389270000|2022-01-05 13:27:50|90644.6|90619.6|90646.9|90621.9|90646.9|90621.9|90641.7|90616.7|37
1641389280000|2022-01-05 13:28:00|90646.8|90621.8|90646.6|90621.6|90648.1|90623.1|90645.9|90620.9|40
1641389290000|2022-01-05 13:28:10|90646.1|90621.1|90651.5|90626.5|90653|90628|90645.9|90620.9|34
1641389300000|2022-01-05 13:28:20|90651.6|90626.6|90653.1|90628.1|90653.9|90628.9|90650.2|90625.2|42
1641389310000|2022-01-05 13:28:30|90653|90628|90649|90624|90653.7|90628.7|90649|90624|28
1641389320000|2022-01-05 13:28:40|90648.9|90623.9|90660.5|90635.5|90660.5|90635.5|90646.3|90621.3|34
1641389330000|2022-01-05 13:28:50|90661.4|90636.4|90666.9|90641.9|90667.8|90642.8|90659.8|90634.8|54
1641389340000|2022-01-05 13:29:00|90666.8|90641.8|90662.7|90637.7|90667.1|90642.1|90661.2|90636.2|35
1641389350000|2022-01-05 13:29:10|90663|90638|90655.5|90630.5|90663.1|90638.1|90651.4|90626.4|41
1641389360000|2022-01-05 13:29:20|90657.3|90632.3|90650.7|90625.7|90660|90635|90644.8|90619.8|53
1641389370000|2022-01-05 13:29:30|90651|90626|90655.2|90630.2|90658.1|90633.1|90648.8|90623.8|44
1641389380000|2022-01-05 13:29:40|90655.3|90630.3|90654.1|90629.1|90655.3|90630.3|90652.3|90627.3|30
1641389390000|2022-01-05 13:29:50|90658.1|90633.1|90642.6|90617.6|90660.6|90635.6|90642.6|90617.6|54
1641389400000|2022-01-05 13:30:00|90642.8|90617.8|90633.4|90608.4|90642.8|90617.8|90633.4|90608.4|51
1641389410000|2022-01-05 13:30:10|90633.2|90608.2|90617.3|90592.3|90633.2|90608.2|90614.4|90589.4|58
1641389420000|2022-01-05 13:30:20|90617.5|90592.5|90620|90595|90620.5|90595.5|90610.9|90585.9|60
1641389430000|2022-01-05 13:30:30|90618.9|90593.9|90617.5|90592.5|90621|90596|90616.2|90591.2|43
1641389440000|2022-01-05 13:30:40|90617.2|90592.2|90613.6|90588.6|90617.4|90592.4|90611.7|90586.7|41
1641389450000|2022-01-05 13:30:50|90611.2|90586.2|90613|90588|90615.9|90590.9|90607.4|90582.4|47
1641389460000|2022-01-05 13:31:00|90613.6|90588.6|90612.6|90587.6|90613.6|90588.6|90607.3|90582.3|67
1641389470000|2022-01-05 13:31:10|90611.7|90586.7|90610.8|90585.8|90617.8|90592.8|90610.8|90585.8|46
1641389480000|2022-01-05 13:31:20|90610.5|90585.5|90601.9|90576.9|90616|90591|90600.3|90575.3|46
1641389490000|2022-01-05 13:31:30|90600.2|90575.2|90600.1|90575.1|90603|90578|90592.5|90567.5|49
1641389500000|2022-01-05 13:31:40|90597.6|90572.6|90604.5|90579.5|90605.5|90580.5|90597.1|90572.1|39
1641389510000|2022-01-05 13:31:50|90605.7|90580.7|90605.1|90580.1|90608.6|90583.6|90603.1|90578.1|43
1641389520000|2022-01-05 13:32:00|90606.6|90581.6|90601.9|90576.9|90607.8|90582.8|90599.6|90574.6|47
1641389530000|2022-01-05 13:32:10|90602.2|90577.2|90599.6|90574.6|90603.4|90578.4|90599.3|90574.3|36
1641389540000|2022-01-05 13:32:20|90600.7|90575.7|90606.2|90581.2|90607.9|90582.9|90599.5|90574.5|42
1641389550000|2022-01-05 13:32:30|90605.8|90580.8|90589.7|90564.7|90605.8|90580.8|90584.8|90559.8|40
1641389560000|2022-01-05 13:32:40|90589.3|90564.3|90593.3|90568.3|90593.6|90568.6|90583.1|90558.1|57
1641389570000|2022-01-05 13:32:50|90592.9|90567.9|90589.1|90564.1|90597.3|90572.3|90588.8|90563.8|47
1641389580000|2022-01-05 13:33:00|90588.5|90563.5|90585|90560|90588.9|90563.9|90583.4|90558.4|40
1641389590000|2022-01-05 13:33:10|90584.5|90559.5|90619.2|90594.2|90625.8|90600.8|90583.6|90558.6|65
1641389600000|2022-01-05 13:33:20|90614.7|90589.7|90623.6|90598.6|90623.6|90598.6|90614|90589|75
1641389610000|2022-01-05 13:33:30|90622.3|90597.3|90610.9|90585.9|90625.4|90600.4|90609.5|90584.5|63
1641389620000|2022-01-05 13:33:40|90610.6|90585.6|90609.1|90584.1|90610.8|90585.8|90607.3|90582.3|44
1641389630000|2022-01-05 13:33:50|90609.2|90584.2|90609.1|90584.1|90611.4|90586.4|90608.3|90583.3|45
1641389640000|2022-01-05 13:34:00|90609.2|90584.2|90637.9|90612.9|90641.9|90616.9|90609|90584|60
1641389650000|2022-01-05 13:34:10|90637.4|90612.4|90639.6|90614.6|90644.8|90619.8|90634.1|90609.1|58
1641389660000|2022-01-05 13:34:20|90639.7|90614.7|90635|90610|90639.7|90614.7|90632.6|90607.6|57
1641389670000|2022-01-05 13:34:30|90635.2|90610.2|90635.7|90610.7|90635.8|90610.8|90634.2|90609.2|20
1641389680000|2022-01-05 13:34:40|90635.8|90610.8|90640.4|90615.4|90647.4|90622.4|90635.6|90610.6|45
1641389690000|2022-01-05 13:34:50|90640.5|90615.5|90643|90618|90645|90620|90639.2|90614.2|39
1641389700000|2022-01-05 13:35:00|90644.1|90619.1|90623.4|90598.4|90646|90621|90622|90597|66
1641389710000|2022-01-05 13:35:10|90622.2|90597.2|90622.7|90597.7|90623.1|90598.1|90618.4|90593.4|52
1641389720000|2022-01-05 13:35:20|90623.3|90598.3|90624|90599|90628|90603|90619.2|90594.2|47
1641389730000|2022-01-05 13:35:30|90622.8|90597.8|90621.3|90596.3|90622.9|90597.9|90620.2|90595.2|50
1641389740000|2022-01-05 13:35:40|90621.4|90596.4|90617.1|90592.1|90621.5|90596.5|90614.8|90589.8|37
1641389750000|2022-01-05 13:35:50|90617.2|90592.2|90617.1|90592.1|90620.5|90595.5|90609.5|90584.5|54
1641389760000|2022-01-05 13:36:00|90616.9|90591.9|90630.3|90605.3|90633.7|90608.7|90612.8|90587.8|63
1641389770000|2022-01-05 13:36:10|90631.6|90606.6|90632.8|90607.8|90634.1|90609.1|90626.8|90601.8|60
1641389780000|2022-01-05 13:36:20|90632.9|90607.9|90642.1|90617.1|90642.9|90617.9|90631.5|90606.5|44
1641389790000|2022-01-05 13:36:30|90642|90617|90640|90615|90644.7|90619.7|90639|90614|31
1641389800000|2022-01-05 13:36:40|90640.1|90615.1|90623.3|90598.3|90640.6|90615.6|90623.3|90598.3|40
1641389810000|2022-01-05 13:36:50|90622.8|90597.8|90614.8|90589.8|90631.5|90606.5|90614|90589|61
1641389820000|2022-01-05 13:37:00|90614.5|90589.5|90617.8|90592.8|90619.9|90594.9|90612.6|90587.6|58
1641389830000|2022-01-05 13:37:10|90617.2|90592.2|90609.9|90584.9|90617.9|90592.9|90604.6|90579.6|40
1641389840000|2022-01-05 13:37:20|90611.6|90586.6|90609.6|90584.6|90621|90596|90605.5|90580.5|45
1641389850000|2022-01-05 13:37:30|90610.7|90585.7|90607.3|90582.3|90621.7|90596.7|90606.4|90581.4|47
1641389860000|2022-01-05 13:37:40|90609.4|90584.4|90604.1|90579.1|90614.9|90589.9|90603.7|90578.7|47
1641389870000|2022-01-05 13:37:50|90604.7|90579.7|90605|90580|90605.9|90580.9|90601.6|90576.6|41
1641389880000|2022-01-05 13:38:00|90603|90578|90609.6|90584.6|90624.7|90599.7|90603|90578|51
1641389890000|2022-01-05 13:38:10|90609.7|90584.7|90610.3|90585.3|90611.8|90586.8|90609.4|90584.4|24
1641389900000|2022-01-05 13:38:20|90609.8|90584.8|90602.6|90577.6|90614|90589|90599.9|90574.9|52
1641389910000|2022-01-05 13:38:30|90603.7|90578.7|90593.5|90568.5|90609.2|90584.2|90591.5|90566.5|48
1641389920000|2022-01-05 13:38:40|90592.8|90567.8|90595.2|90570.2|90596.5|90571.5|90592.7|90567.7|36
1641389930000|2022-01-05 13:38:50|90591.3|90566.3|90596|90571|90598.2|90573.2|90591|90566|43
1641389940000|2022-01-05 13:39:00|90596.3|90571.3|90596.2|90571.2|90610.7|90585.7|90594.5|90569.5|57
1641389950000|2022-01-05 13:39:10|90596.3|90571.3|90599.3|90574.3|90601.4|90576.4|90595.4|90570.4|51
1641389960000|2022-01-05 13:39:20|90599.2|90574.2|90596.9|90571.9|90619.2|90583.7|90596.9|90569.2|41
1641389970000|2022-01-05 13:39:30|90597|90572|90596.9|90571.9|90597.6|90572.6|90595.6|90570.6|26
1641389980000|2022-01-05 13:39:40|90596.7|90571.7|90596|90571|90598.9|90573.9|90594.4|90569.4|35
1641389990000|2022-01-05 13:39:50|90595.6|90570.6|90593.5|90568.5|90596.8|90571.8|90591.1|90566.1|48
1641390000000|2022-01-05 13:40:00|90593.3|90568.3|90607.2|90582.2|90607.2|90582.2|90592.8|90567.8|47
1641390010000|2022-01-05 13:40:10|90606.8|90581.8|90593.9|90568.9|90608.7|90583.7|90592.1|90567.1|44
1641390020000|2022-01-05 13:40:20|90593.8|90568.8|90580|90555|90594|90569|90575.3|90550.3|55
1641390030000|2022-01-05 13:40:30|90578|90553|90577.7|90552.7|90578.2|90553.2|90576.1|90551.1|32
1641390040000|2022-01-05 13:40:40|90577.8|90552.8|90569.9|90544.9|90578.7|90553.7|90568.5|90543.5|54
1641390050000|2022-01-05 13:40:50|90570.7|90545.7|90573.3|90548.3|90574|90549|90568.7|90543.7|43
1641390060000|2022-01-05 13:41:00|90573.5|90548.5|90576.3|90551.3|90578.7|90553.7|90572.8|90547.8|47
1641390070000|2022-01-05 13:41:10|90576.6|90551.6|90572.2|90547.2|90576.6|90551.6|90571.1|90546.1|52
1641390080000|2022-01-05 13:41:20|90572.5|90547.5|90561.8|90536.8|90572.5|90547.5|90560.4|90535.4|45
1641390090000|2022-01-05 13:41:30|90561.7|90536.7|90568.2|90543.2|90568.4|90543.4|90560.9|90535.9|50
1641390100000|2022-01-05 13:41:40|90568.5|90543.5|90564.1|90539.1|90576.8|90551.8|90562.8|90537.8|46
1641390110000|2022-01-05 13:41:50|90564.5|90539.5|90567.3|90542.3|90567.3|90542.3|90563.6|90538.6|38
1641390120000|2022-01-05 13:42:00|90566.9|90541.9|90610.9|90585.9|90623.5|90586.8|90566.9|90541.9|59
1641390130000|2022-01-05 13:42:10|90609.9|90584.9|90622.9|90597.9|90622.9|90597.9|90609.8|90584.8|56
1641390140000|2022-01-05 13:42:20|90620.2|90595.2|90624.2|90599.2|90628|90603|90620.2|90595.2|53
1641390150000|2022-01-05 13:42:30|90624|90599|90635.3|90610.3|90635.3|90610.3|90623.6|90598.6|51
1641390160000|2022-01-05 13:42:40|90635.7|90610.7|90646|90621|90647.7|90622.7|90633|90608|35
1641390170000|2022-01-05 13:42:50|90646.3|90621.3|90648.1|90623.1|90656.6|90631.6|90645.8|90620.8|55
1641390180000|2022-01-05 13:43:00|90647.8|90622.8|90648.9|90623.9|90650.8|90625.8|90646.8|90621.8|44
1641390190000|2022-01-05 13:43:10|90649.6|90624.6|90644|90619|90655.6|90630.6|90644|90619|65
1641390200000|2022-01-05 13:43:20|90643.7|90618.7|90658.5|90633.5|90659.6|90634.6|90640.2|90615.2|64
1641390210000|2022-01-05 13:43:30|90658.2|90633.2|90656.4|90631.4|90666.2|90641.2|90653.3|90628.3|53
1641390220000|2022-01-05 13:43:40|90654|90629|90660|90635|90674.5|90640.1|90648.8|90623.8|52
1641390230000|2022-01-05 13:43:50|90660.3|90635.3|90660.9|90635.9|90663.6|90638.6|90656.3|90631.3|48
1641390240000|2022-01-05 13:44:00|90660.5|90635.5|90662.5|90637.5|90663|90638|90658.7|90633.7|46
1641390250000|2022-01-05 13:44:10|90662.2|90637.2|90651.9|90626.9|90662.2|90637.2|90651.9|90626.9|62
1641390260000|2022-01-05 13:44:20|90652.2|90627.2|90632.2|90607.2|90652.2|90627.2|90629.4|90604.4|62
1641390270000|2022-01-05 13:44:30|90636|90611|90637|90612|90666.1|90628.1|90633.2|90601.9|66
1641390280000|2022-01-05 13:44:40|90636|90611|90636.3|90611.3|90637.9|90612.9|90635.8|90610.8|41
1641390290000|2022-01-05 13:44:50|90636.1|90611.1|90638.2|90613.2|90639.7|90614.7|90631.8|90606.8|58
1641390300000|2022-01-05 13:45:00|90638.3|90613.3|90625.7|90600.7|90639.9|90614.9|90625|90600|62
1641390310000|2022-01-05 13:45:10|90628.3|90603.3|90635|90610|90639.6|90614.6|90626.1|90601.1|62
1641390320000|2022-01-05 13:45:20|90636.2|90611.2|90638.2|90613.2|90638.4|90613.4|90616.9|90591.9|67
1641390330000|2022-01-05 13:45:30|90637.4|90612.4|90643.9|90618.9|90644.7|90619.7|90636.3|90611.3|65
1641390340000|2022-01-05 13:45:40|90644.1|90619.1|90650.5|90625.5|90655.8|90630.8|90643.1|90618.1|53
1641390350000|2022-01-05 13:45:50|90649.8|90624.8|90660.7|90635.7|90663.7|90638.7|90649.5|90624.5|66
1641390360000|2022-01-05 13:46:00|90658.6|90633.6|90658.6|90633.6|90661.8|90636.8|90657.2|90632.2|58
1641390370000|2022-01-05 13:46:10|90658.8|90633.8|90663.4|90638.4|90675.6|90638.7|90657.9|90624.2|59
1641390380000|2022-01-05 13:46:20|90663.3|90638.3|90644.2|90619.2|90678.5|90640.2|90642|90617|61
1641390390000|2022-01-05 13:46:30|90644.8|90619.8|90636.3|90611.3|90649.8|90624.8|90635.7|90610.7|59
1641390400000|2022-01-05 13:46:40|90635.8|90610.8|90645.9|90620.9|90651.3|90621.6|90629.2|90598.9|68
1641390410000|2022-01-05 13:46:50|90644.2|90619.2|90661.6|90636.6|90662.5|90637.5|90642.4|90617.4|64
1641390420000|2022-01-05 13:47:00|90660.8|90635.8|90660.1|90635.1|90666.4|90641.4|90657|90632|48
1641390430000|2022-01-05 13:47:10|90660|90635|90653.6|90628.6|90660|90635|90653.6|90628.6|39
1641390440000|2022-01-05 13:47:20|90653.9|90628.9|90648.4|90623.4|90654.2|90629.2|90645.4|90620.4|51
1641390450000|2022-01-05 13:47:30|90648|90623|90636.2|90611.2|90663|90625.7|90634.6|90609.6|54
1641390460000|2022-01-05 13:47:40|90638.6|90613.6|90639.1|90614.1|90641.2|90616.2|90636.9|90611.9|52
1641390470000|2022-01-05 13:47:50|90639|90614|90636.7|90611.7|90640.8|90615.8|90635.9|90610.9|43
1641390480000|2022-01-05 13:48:00|90638|90613|90632.1|90607.1|90643.1|90618.1|90630.1|90605.1|67
1641390490000|2022-01-05 13:48:10|90632.3|90607.3|90637.5|90612.5|90643.6|90618.6|90632.3|90607.3|60
1641390500000|2022-01-05 13:48:20|90637.8|90612.8|90636.4|90611.4|90638.8|90613.8|90635.4|90610.4|48
1641390510000|2022-01-05 13:48:30|90636.5|90611.5|90643.7|90618.7|90643.8|90618.8|90634.5|90609.5|53
1641390520000|2022-01-05 13:48:40|90645.4|90620.4|90634.9|90609.9|90645.4|90620.4|90632|90607|51
1641390530000|2022-01-05 13:48:50|90635|90610|90649.4|90599.4|90655|90617.6|90632.3|90599.4|47
1641390540000|2022-01-05 13:49:00|90638.4|90613.4|90635|90610|90647|90615|90633.9|90594.6|37
1641390550000|2022-01-05 13:49:10|90634.4|90609.4|90642.2|90617.2|90642.9|90617.9|90633.6|90608.6|59
1641390560000|2022-01-05 13:49:20|90642|90617|90641.6|90616.6|90642.1|90617.1|90640.4|90615.4|37
1641390570000|2022-01-05 13:49:30|90641.3|90616.3|90632.8|90607.8|90641.8|90616.8|90632.8|90607.8|55
1641390580000|2022-01-05 13:49:40|90633.2|90608.2|90605.1|90580.1|90637.2|90612.2|90604.4|90571|66
1641390590000|2022-01-05 13:49:50|90607.3|90582.3|90623.9|90598.9|90623.9|90598.9|90604.7|90579.7|61
1641390600000|2022-01-05 13:50:00|90622.7|90597.7|90628.6|90603.6|90639.4|90603.8|90622.7|90589.1|62
1641390610000|2022-01-05 13:50:10|90628.3|90603.3|90644.5|90619.5|90658.9|90620.8|90628.1|90603.1|54
1641390620000|2022-01-05 13:50:20|90644.6|90619.6|90636.4|90611.4|90650.3|90625.3|90634.2|90609.2|68
1641390630000|2022-01-05 13:50:30|90637.1|90612.1|90639.2|90614.2|90643.5|90618.5|90635.7|90610.7|53
1641390640000|2022-01-05 13:50:40|90640.3|90615.3|90634.5|90609.5|90640.6|90615.6|90633.3|90608.3|42
1641390650000|2022-01-05 13:50:50|90634.4|90609.4|90630.2|90605.2|90637.3|90612.3|90628.7|90603.7|44
1641390660000|2022-01-05 13:51:00|90629.3|90604.3|90632.6|90607.6|90637|90612|90627.5|90602.5|46
1641390670000|2022-01-05 13:51:10|90632.8|90607.8|90641.3|90616.3|90642.4|90617.4|90628.2|90603.2|60
1641390680000|2022-01-05 13:51:20|90641.2|90616.2|90643.3|90618.3|90646.2|90621.2|90637.9|90612.9|54
1641390690000|2022-01-05 13:51:30|90643.2|90618.2|90645.1|90620.1|90646|90621|90643.2|90618.2|43
1641390700000|2022-01-05 13:51:40|90645|90620|90645.7|90620.7|90645.7|90620.7|90640.8|90615.8|49
1641390710000|2022-01-05 13:51:50|90645.5|90620.5|90641.8|90616.8|90645.6|90620.6|90640.8|90615.8|32
1641390720000|2022-01-05 13:52:00|90641.9|90616.9|90643.3|90618.3|90644.6|90619.6|90641.8|90616.8|23
1641390730000|2022-01-05 13:52:10|90643.6|90618.6|90638.2|90613.2|90643.6|90618.6|90638.2|90613.2|33
1641390740000|2022-01-05 13:52:20|90637.8|90612.8|90641.4|90616.4|90641.4|90616.4|90637.4|90612.4|33
1641390750000|2022-01-05 13:52:30|90641.2|90616.2|90642.3|90617.3|90660.6|90622.8|90639.1|90609.1|55
1641390760000|2022-01-05 13:52:40|90642.1|90617.1|90641.3|90616.3|90645.5|90620.5|90640.3|90615.3|53
1641390770000|2022-01-05 13:52:50|90641.5|90616.5|90623.3|90598.3|90643.7|90617.4|90623.3|90593.7|57
1641390780000|2022-01-05 13:53:00|90628.4|90603.4|90635.8|90610.8|90646|90610.8|90628.1|90593.8|56
1641390790000|2022-01-05 13:53:10|90635|90610|90633.7|90608.7|90649.1|90615.2|90632.5|90599.1|60
1641390800000|2022-01-05 13:53:20|90633.4|90608.4|90631.1|90606.1|90646.1|90608.4|90629.5|90595.1|41
1641390810000|2022-01-05 13:53:30|90631.4|90606.4|90626.2|90601.2|90633.3|90608.3|90624.6|90599.6|37
1641390820000|2022-01-05 13:53:40|90626.7|90601.7|90625.5|90600.5|90627.6|90602.6|90624.1|90599.1|49
1641390830000|2022-01-05 13:53:50|90625.6|90600.6|90624.2|90599.2|90627.6|90602.6|90621.3|90596.3|51
1641390840000|2022-01-05 13:54:00|90623.6|90598.6|90618.4|90593.4|90633.1|90598.7|90613.7|90580.1|51
1641390850000|2022-01-05 13:54:10|90618.5|90593.5|90630.2|90605.2|90630.8|90605.8|90618.2|90593.2|59
1641390860000|2022-01-05 13:54:20|90630.3|90605.3|90633.1|90608.1|90633.1|90608.1|90628.9|90603.9|43
1641390870000|2022-01-05 13:54:30|90632.7|90607.7|90623.9|90598.9|90632.7|90607.7|90622.1|90597.1|60
1641390880000|2022-01-05 13:54:40|90624.1|90599.1|90626.2|90601.2|90629.2|90604.2|90623.2|90598.2|54
1641390890000|2022-01-05 13:54:50|90627.7|90602.7|90626.5|90601.5|90627.7|90602.7|90625.5|90600.5|44
1641390900000|2022-01-05 13:55:00|90626.7|90601.7|90635|90610|90635|90610|90626.7|90601.7|61
1641390910000|2022-01-05 13:55:10|90634.9|90609.9|90637.9|90612.9|90639.7|90614.7|90634.9|90609.9|51
1641390920000|2022-01-05 13:55:20|90637.8|90612.8|90631.2|90606.2|90650.8|90623.4|90631.2|90593.2|62
1641390930000|2022-01-05 13:55:30|90631.1|90606.1|90639|90614|90640.8|90615.8|90629.6|90604.6|52
1641390940000|2022-01-05 13:55:40|90639.1|90614.1|90636|90611|90640.2|90615.2|90636|90611|47
1641390950000|2022-01-05 13:55:50|90635.1|90610.1|90633.3|90608.3|90637.3|90612.3|90628.1|90603.1|65
1641390960000|2022-01-05 13:56:00|90633.4|90608.4|90624.5|90599.5|90645|90608.8|90622.8|90590.7|55
1641390970000|2022-01-05 13:56:10|90624.2|90599.2|90634.3|90609.3|90636.4|90611.4|90621.8|90596.8|48
1641390980000|2022-01-05 13:56:20|90634.8|90609.8|90633|90608|90636|90611|90633|90608|44
1641390990000|2022-01-05 13:56:30|90632.9|90607.9|90633.6|90608.6|90635|90610|90630.5|90605.5|38
1641391000000|2022-01-05 13:56:40|90633.2|90608.2|90632|90607|90634.4|90609.4|90630.2|90605.2|55
1641391010000|2022-01-05 13:56:50|90632.2|90607.2|90635.5|90610.5|90635.5|90610.5|90629.6|90604.6|42
1641391020000|2022-01-05 13:57:00|90635.2|90610.2|90627.4|90602.4|90637.1|90612.1|90627.4|90602.4|51
1641391030000|2022-01-05 13:57:10|90628.8|90603.8|90631.1|90606.1|90644.6|90609.7|90626.8|90593.8|61
1641391040000|2022-01-05 13:57:20|90631.4|90606.4|90634.1|90609.1|90642.5|90610.3|90627.1|90591.6|50
1641391050000|2022-01-05 13:57:30|90633.5|90608.5|90689.9|90664.9|90705.7|90667.1|90633.4|90608.4|71
1641391060000|2022-01-05 13:57:40|90700.5|90650.5|90703|90653|90703.9|90665.3|90684.4|90646.6|65
1641391070000|2022-01-05 13:57:50|90702.5|90652.5|90689.3|90664.3|90703|90666.7|90686.6|90649.4|57
1641391080000|2022-01-05 13:58:00|90689.2|90664.2|90682.2|90657.2|90699.2|90665.2|90682.1|90646.6|59
1641391090000|2022-01-05 13:58:10|90682.1|90657.1|90687.6|90662.6|90689.5|90664.5|90681.9|90656.9|52
1641391100000|2022-01-05 13:58:20|90688.7|90663.7|90700.8|90675.8|90700.8|90675.8|90688.7|90663.7|51
1641391110000|2022-01-05 13:58:30|90700.5|90675.5|90702.4|90677.4|90704.5|90679.5|90699.1|90674.1|48
1641391120000|2022-01-05 13:58:40|90702.5|90677.5|90690.7|90665.7|90703.5|90678.5|90690.7|90665.7|41
1641391130000|2022-01-05 13:58:50|90688.3|90663.3|90682.6|90657.6|90692.9|90667.9|90682.3|90657.3|52
1641391140000|2022-01-05 13:59:00|90682.8|90657.8|90665.3|90640.3|90682.8|90657.8|90664.4|90628.7|62
1641391150000|2022-01-05 13:59:10|90664.6|90639.6|90661.4|90636.4|90675.3|90639.8|90660.3|90623|60
1641391160000|2022-01-05 13:59:20|90661.1|90636.1|90657.7|90632.7|90661.9|90636.9|90655.2|90630.2|49
1641391170000|2022-01-05 13:59:30|90657.8|90632.8|90641.1|90616.1|90657.8|90632.8|90639.2|90614.2|36
1641391180000|2022-01-05 13:59:40|90640.9|90615.9|90649.6|90624.6|90650.4|90625.4|90640.5|90615.5|54
1641391190000|2022-01-05 13:59:50|90649.4|90624.4|90642.4|90617.4|90650.4|90625.4|90641.6|90616.6|55
1641391200000|2022-01-05 14:00:00|90642.7|90617.7|90626.7|90601.7|90646.7|90621.7|90626.1|90601.1|60
1641391210000|2022-01-05 14:00:10|90626.4|90601.4|90622.6|90597.6|90627|90602|90618.6|90593.6|56
1641391220000|2022-01-05 14:00:20|90622.5|90597.5|90624.7|90599.7|90625.4|90600.4|90621.1|90596.1|50
1641391230000|2022-01-05 14:00:30|90624.4|90599.4|90635.6|90610.6|90636.8|90611.8|90623.9|90598.9|55
1641391240000|2022-01-05 14:00:40|90635.7|90610.7|90644.5|90619.5|90646.7|90621.7|90634|90609|58
1641391250000|2022-01-05 14:00:50|90646.3|90621.3|90674.8|90649.8|90679.1|90654.1|90646.3|90621.3|64
1641391260000|2022-01-05 14:01:00|90673.5|90648.5|90679.6|90654.6|90683.1|90658.1|90673.3|90648.3|52
1641391270000|2022-01-05 14:01:10|90679.1|90654.1|90666.4|90616.4|90681.1|90654.1|90658.2|90616.4|55
1641391280000|2022-01-05 14:01:20|90665.5|90615.5|90651.2|90626.2|90666.2|90629.3|90648.6|90612.3|48
1641391290000|2022-01-05 14:01:30|90651.5|90626.5|90658.1|90633.1|90667.5|90633.1|90649|90611.6|61
1641391300000|2022-01-05 14:01:40|90657.7|90632.7|90662.9|90637.9|90663.5|90638.5|90656.5|90631.5|52
1641391310000|2022-01-05 14:01:50|90663.2|90638.2|90661.3|90636.3|90665.5|90640.5|90661.3|90636.3|40
1641391320000|2022-01-05 14:02:00|90660.9|90635.9|90657.4|90607.4|90665|90636.6|90645.3|90605.9|64
1641391330000|2022-01-05 14:02:10|90657.2|90607.2|90640.8|90615.8|90658.2|90620.1|90639.9|90606.5|54
1641391340000|2022-01-05 14:02:20|90640.6|90615.6|90633.2|90608.2|90654.3|90616.5|90631.3|90604.3|56
1641391350000|2022-01-05 14:02:30|90633.6|90608.6|90641.9|90591.9|90643.1|90609.7|90629.3|90591.6|57
1641391360000|2022-01-05 14:02:40|90642.1|90592.1|90640.4|90590.4|90642.2|90604|90614.3|90575.8|70
1641391370000|2022-01-05 14:02:50|90639.8|90589.8|90632.6|90607.6|90641.6|90609.9|90624.5|90589|58
1641391380000|2022-01-05 14:03:00|90633.8|90608.8|90635.9|90610.9|90638.8|90613.8|90633.4|90608.4|65
1641391390000|2022-01-05 14:03:10|90636|90611|90638.9|90613.9|90640.9|90615.9|90633.2|90608.2|72
1641391400000|2022-01-05 14:03:20|90640.6|90615.6|90638.2|90613.2|90644.6|90619.6|90638.2|90613.2|73
1641391410000|2022-01-05 14:03:30|90641.5|90616.5|90644.6|90619.6|90647.6|90622.6|90636.7|90611.7|62
1641391420000|2022-01-05 14:03:40|90643.8|90618.8|90640.3|90615.3|90654.7|90621.9|90638.4|90602.7|57
1641391430000|2022-01-05 14:03:50|90640|90615|90643.8|90618.8|90644.7|90619.7|90639.9|90614.9|39
1641391440000|2022-01-05 14:04:00|90643.7|90618.7|90644.5|90619.5|90646.5|90621.5|90641.9|90616.9|59
1641391450000|2022-01-05 14:04:10|90644.6|90619.6|90636.1|90611.1|90648.8|90623.8|90636.1|90611.1|56
1641391460000|2022-01-05 14:04:20|90635.6|90610.6|90632.6|90607.6|90638.9|90613.9|90632.1|90607.1|65
1641391470000|2022-01-05 14:04:30|90632.5|90607.5|90642.5|90617.5|90658.5|90620.9|90632|90607|60
1641391480000|2022-01-05 14:04:40|90642.8|90617.8|90635.8|90610.8|90643.3|90618.3|90634.8|90609.8|59
1641391490000|2022-01-05 14:04:50|90635.7|90610.7|90632.9|90607.9|90636.4|90611.4|90632.2|90607.2|53
1641391500000|2022-01-05 14:05:00|90632.5|90607.5|90635.4|90610.4|90637|90612|90632|90607|66
1641391510000|2022-01-05 14:05:10|90633.2|90608.2|90635.8|90610.8|90638.5|90613.5|90633.2|90608.2|49
1641391520000|2022-01-05 14:05:20|90635.3|90610.3|90635.2|90610.2|90635.5|90610.5|90630.3|90605.3|53
1641391530000|2022-01-05 14:05:30|90634|90609|90640.6|90615.6|90641.3|90616.3|90634|90609|45
1641391540000|2022-01-05 14:05:40|90640.5|90615.5|90640.3|90615.3|90642.1|90617.1|90637.8|90612.8|42
1641391550000|2022-01-05 14:05:50|90639.8|90614.8|90632.9|90607.9|90639.9|90614.9|90631.7|90606.7|57
1641391560000|2022-01-05 14:06:00|90632.8|90607.8|90632.2|90607.2|90633.7|90608.7|90629.2|90604.2|45
1641391570000|2022-01-05 14:06:10|90632.3|90607.3|90632.9|90607.9|90633.4|90608.4|90632|90607|35
1641391580000|2022-01-05 14:06:20|90632|90607|90639.9|90614.9|90640.9|90615.9|90631.4|90606.4|40
1641391590000|2022-01-05 14:06:30|90640|90615|90640.3|90615.3|90640.6|90615.6|90633|90608|38
1641391600000|2022-01-05 14:06:40|90640.5|90615.5|90645.4|90620.4|90646|90621|90631.4|90606.4|56
1641391610000|2022-01-05 14:06:50|90645.6|90620.6|90643.2|90618.2|90645.6|90620.6|90639.3|90614.3|57
1641391620000|2022-01-05 14:07:00|90643.5|90618.5|90636.4|90611.4|90643.5|90618.5|90632.3|90607.3|60
1641391630000|2022-01-05 14:07:10|90636|90611|90638.7|90613.7|90638.7|90613.7|90636|90611|34
1641391640000|2022-01-05 14:07:20|90638.4|90613.4|90643.2|90618.2|90643.6|90618.6|90638.2|90613.2|35
1641391650000|2022-01-05 14:07:30|90643.9|90618.9|90644.7|90619.7|90645|90620|90642.7|90617.7|40
1641391660000|2022-01-05 14:07:40|90644.8|90619.8|90646.6|90621.6|90647|90622|90642.4|90617.4|34
1641391670000|2022-01-05 14:07:50|90646.3|90621.3|90645.6|90620.6|90647.5|90622.5|90645|90620|39
1641391680000|2022-01-05 14:08:00|90645.7|90620.7|90639.8|90614.8|90646.2|90621.2|90638.2|90613.2|50
1641391690000|2022-01-05 14:08:10|90642.4|90617.4|90634.7|90609.7|90651|90618.7|90634|90597.9|48
1641391700000|2022-01-05 14:08:20|90635.1|90610.1|90626.3|90601.3|90644.2|90610.1|90624.6|90586.4|61
1641391710000|2022-01-05 14:08:30|90626.5|90601.5|90626.4|90601.4|90636.9|90603|90621.9|90584.3|42
1641391720000|2022-01-05 14:08:40|90626|90601|90618.7|90593.7|90641.4|90603.8|90618.7|90589|50
1641391730000|2022-01-05 14:08:50|90617.7|90592.7|90648.8|90598.8|90649.3|90609.6|90613.6|90588.6|60
1641391740000|2022-01-05 14:09:00|90649.2|90599.2|90638.7|90613.7|90649.2|90615.1|90635.8|90599.2|52
1641391750000|2022-01-05 14:09:10|90639.1|90614.1|90638|90613|90641.6|90616.6|90636.7|90611.7|46
1641391760000|2022-01-05 14:09:20|90638.7|90613.7|90630.9|90605.9|90639.3|90614.3|90628.7|90603.7|40
1641391770000|2022-01-05 14:09:30|90630.8|90605.8|90625|90600|90646.5|90608.4|90618.8|90592.3|56
1641391780000|2022-01-05 14:09:40|90625.1|90600.1|90621|90596|90634.6|90602|90620.4|90583.1|60
1641391790000|2022-01-05 14:09:50|90620.6|90595.6|90633.2|90583.2|90634.5|90595.7|90619.7|90582.6|37
1641391800000|2022-01-05 14:10:00|90633.3|90583.3|90611.5|90586.5|90633.5|90597.3|90609.4|90583.3|51
1641391810000|2022-01-05 14:10:10|90611.7|90586.7|90625.8|90575.8|90629|90588.9|90610.5|90573.6|42
1641391820000|2022-01-05 14:10:20|90628.2|90578.2|90620.2|90595.2|90631.3|90597|90617.5|90578.1|39
1641391830000|2022-01-05 14:10:30|90620.1|90595.1|90621.2|90596.2|90631.3|90597.5|90618.4|90579.9|34
1641391840000|2022-01-05 14:10:40|90620.7|90595.7|90619.2|90594.2|90621.8|90596.8|90618.8|90593.8|43
1641391850000|2022-01-05 14:10:50|90618.3|90593.3|90621.3|90571.3|90621.3|90595.6|90601.3|90563.2|57
1641391860000|2022-01-05 14:11:00|90625.2|90575.2|90633.2|90608.2|90642.9|90609.1|90625.2|90575.2|66
1641391870000|2022-01-05 14:11:10|90633.5|90608.5|90618.4|90593.4|90638.4|90609.2|90618.3|90587.1|59
1641391880000|2022-01-05 14:11:20|90618.1|90593.1|90620.4|90595.4|90621.4|90596.4|90615.8|90590.8|61
1641391890000|2022-01-05 14:11:30|90620.1|90595.1|90622|90597|90623|90598|90620.1|90595.1|33
1641391900000|2022-01-05 14:11:40|90620.9|90595.9|90631.9|90581.9|90636.2|90599.3|90615.4|90581.2|58
1641391910000|2022-01-05 14:11:50|90632.8|90582.8|90619|90594|90632.8|90597.1|90617.9|90582.8|44
1641391920000|2022-01-05 14:12:00|90618.9|90593.9|90617.3|90592.3|90631|90594|90615.5|90580.9|45
1641391930000|2022-01-05 14:12:10|90617.5|90592.5|90617.9|90592.9|90618.6|90593.6|90617.2|90592.2|24
1641391940000|2022-01-05 14:12:20|90618.1|90593.1|90628.2|90578.2|90628.2|90594.2|90613.2|90578.2|45
1641391950000|2022-01-05 14:12:30|90628.3|90578.3|90604.4|90579.4|90628.5|90592.9|90603.6|90566.6|67
1641391960000|2022-01-05 14:12:40|90604.1|90579.1|90611.7|90586.7|90611.7|90586.7|90603.2|90578.2|59
1641391970000|2022-01-05 14:12:50|90612|90587|90618.4|90568.4|90618.4|90587|90605.1|90568.4|56
1641391980000|2022-01-05 14:13:00|90618.1|90568.1|90611.1|90586.1|90623.9|90590.9|90605.9|90567.8|63
1641391990000|2022-01-05 14:13:10|90610.6|90585.6|90622.9|90597.9|90623.1|90598.1|90608.1|90570.6|50
1641392000000|2022-01-05 14:13:20|90623.3|90598.3|90625.5|90600.5|90627.5|90602.5|90621.3|90596.3|57
1641392010000|2022-01-05 14:13:30|90625.3|90600.3|90621.7|90596.7|90626.5|90601.5|90621.4|90596.4|52
1641392020000|2022-01-05 14:13:40|90620.9|90595.9|90619|90594|90621.2|90596.2|90618.3|90593.3|46
1641392030000|2022-01-05 14:13:50|90618.5|90593.5|90628.1|90603.1|90628.6|90603.6|90618.4|90593.4|47
1641392040000|2022-01-05 14:14:00|90628.2|90603.2|90634.2|90609.2|90638|90613|90628.2|90603.2|62
1641392050000|2022-01-05 14:14:10|90634.9|90609.9|90634.2|90609.2|90637.9|90612.9|90632|90607|64
1641392060000|2022-01-05 14:14:20|90633.5|90608.5|90633.4|90608.4|90635.2|90610.2|90632.7|90607.7|66
1641392070000|2022-01-05 14:14:30|90633.3|90608.3|90629.6|90604.6|90633.5|90608.5|90627.2|90602.2|40
1641392080000|2022-01-05 14:14:40|90629.2|90604.2|90624.9|90599.9|90638.3|90605.9|90623.7|90588.3|58
1641392090000|2022-01-05 14:14:50|90624.7|90599.7|90626.9|90601.9|90628.3|90603.3|90624.4|90599.4|31
1641392100000|2022-01-05 14:15:00|90627|90602|90615.1|90590.1|90635|90602|90614|90579.6|46
1641392110000|2022-01-05 14:15:10|90615.2|90590.2|90617.2|90592.2|90632.6|90594.9|90614.3|90580.5|43
1641392120000|2022-01-05 14:15:20|90617.3|90592.3|90627.7|90577.7|90627.7|90594.5|90615.5|90577.7|33
1641392130000|2022-01-05 14:15:30|90614.3|90589.3|90617.6|90592.6|90617.6|90592.6|90613.2|90588.2|37
1641392140000|2022-01-05 14:15:40|90618|90593|90616.6|90591.6|90630.7|90593|90614.7|90578.4|39
1641392150000|2022-01-05 14:15:50|90616.5|90591.5|90620.6|90595.6|90622.1|90597.1|90616|90591|32
1641392160000|2022-01-05 14:16:00|90620.7|90595.7|90620.3|90595.3|90620.9|90595.9|90618|90593|25
1641392170000|2022-01-05 14:16:10|90620.6|90595.6|90623.8|90598.8|90625.4|90600.4|90620.6|90595.6|37
1641392180000|2022-01-05 14:16:20|90624.1|90599.1|90621.6|90596.6|90624.2|90599.2|90621.4|90596.4|23
1641392190000|2022-01-05 14:16:30|90621.4|90596.4|90618.9|90593.9|90621.8|90596.8|90618.9|90593.9|20
1641392200000|2022-01-05 14:16:40|90618.1|90593.1|90621.8|90596.8|90623.3|90598.3|90616.9|90591.9|47
1641392210000|2022-01-05 14:16:50|90621.6|90596.6|90619.5|90594.5|90621.8|90596.8|90616.3|90591.3|43
1641392220000|2022-01-05 14:17:00|90619|90594|90618.8|90593.8|90620.9|90595.9|90617.8|90592.8|33
1641392230000|2022-01-05 14:17:10|90618.6|90593.6|90619.4|90594.4|90621.5|90596.5|90618.2|90593.2|20
1641392240000|2022-01-05 14:17:20|90619.7|90594.7|90616.5|90591.5|90620|90595|90616.4|90591.4|29
1641392250000|2022-01-05 14:17:30|90617.2|90592.2|90616.4|90591.4|90620|90595|90616.4|90591.4|38
1641392260000|2022-01-05 14:17:40|90616.5|90591.5|90610.4|90585.4|90617.5|90592.5|90607.6|90582.6|35
1641392270000|2022-01-05 14:17:50|90610.1|90585.1|90608|90583|90611.6|90586.6|90607.9|90582.9|43
1641392280000|2022-01-05 14:18:00|90609.4|90584.4|90604.2|90579.2|90609.4|90584.4|90601.5|90576.5|50
1641392290000|2022-01-05 14:18:10|90604.3|90579.3|90590.3|90565.3|90604.3|90579.3|90589.5|90564.5|54
1641392300000|2022-01-05 14:18:20|90590.8|90565.8|90591.7|90566.7|90594.9|90569.9|90590.8|90565.8|47
1641392310000|2022-01-05 14:18:30|90591.8|90566.8|90589.2|90564.2|90592|90567|90585.3|90560.3|34
1641392320000|2022-01-05 14:18:40|90587.8|90562.8|90587.5|90562.5|90590.3|90565.3|90586.3|90561.3|41
1641392330000|2022-01-05 14:18:50|90586.4|90561.4|90587.1|90562.1|90589|90564|90584.9|90559.9|39
1641392340000|2022-01-05 14:19:00|90586.9|90561.9|90588.7|90563.7|90592.1|90567.1|90586.8|90561.8|49
1641392350000|2022-01-05 14:19:10|90588.3|90563.3|90583.6|90558.6|90590.2|90565.2|90583.1|90558.1|42
1641392360000|2022-01-05 14:19:20|90584.5|90559.5|90577.3|90552.3|90584.5|90559.5|90577.3|90552.3|44
1641392370000|2022-01-05 14:19:30|90577.6|90552.6|90583.3|90558.3|90583.7|90558.7|90577.5|90552.5|37
1641392380000|2022-01-05 14:19:40|90583.4|90558.4|90579.4|90554.4|90583.4|90558.4|90576.5|90551.5|37
1641392390000|2022-01-05 14:19:50|90579.2|90554.2|90576.9|90551.9|90579.2|90554.2|90576.8|90551.8|35
1641392400000|2022-01-05 14:20:00|90576.8|90551.8|90573.9|90548.9|90577.1|90552.1|90572.2|90547.2|43
1641392410000|2022-01-05 14:20:10|90572.8|90547.8|90571.5|90546.5|90573.4|90548.4|90570.9|90545.9|52
1641392420000|2022-01-05 14:20:20|90571.9|90546.9|90572.2|90547.2|90572.2|90547.2|90565.8|90540.8|51
1641392430000|2022-01-05 14:20:30|90572.1|90547.1|90563.1|90538.1|90572.2|90547.2|90562.4|90537.4|59
1641392440000|2022-01-05 14:20:40|90563.2|90538.2|90566.6|90541.6|90567.5|90542.5|90563.2|90538.2|44
1641392450000|2022-01-05 14:20:50|90566.7|90541.7|90560.4|90535.4|90582.3|90544.1|90557.6|90530|55
1641392460000|2022-01-05 14:21:00|90560|90535|90569.1|90544.1|90569.3|90544.3|90560|90535|51
1641392470000|2022-01-05 14:21:10|90569|90544|90560.9|90535.9|90569.6|90544.6|90560.4|90535.4|47
1641392480000|2022-01-05 14:21:20|90556.4|90531.4|90557.1|90532.1|90557.8|90532.8|90554.4|90529.4|65
1641392490000|2022-01-05 14:21:30|90558.6|90533.6|90561.9|90536.9|90564.1|90539.1|90558.1|90533.1|62
1641392500000|2022-01-05 14:21:40|90561.7|90536.7|90559.7|90534.7|90562.3|90537.3|90559.7|90534.7|40
1641392510000|2022-01-05 14:21:50|90559.2|90534.2|90559.7|90534.7|90561.2|90536.2|90557.5|90532.5|49
1641392520000|2022-01-05 14:22:00|90559.8|90534.8|90546.1|90521.1|90567.3|90535.7|90545.7|90517.3|50
1641392530000|2022-01-05 14:22:10|90545|90520|90547.9|90522.9|90552.6|90527.6|90545|90520|55
1641392540000|2022-01-05 14:22:20|90549.6|90524.6|90538.2|90513.2|90551.1|90526.1|90538|90513|64
1641392550000|2022-01-05 14:22:30|90538.4|90513.4|90547.8|90522.8|90557.5|90523.2|90537.7|90506.3|53
1641392560000|2022-01-05 14:22:40|90547.9|90522.9|90541.1|90516.1|90552.3|90527.3|90539.2|90514.2|61
1641392570000|2022-01-05 14:22:50|90540.7|90515.7|90538.7|90513.7|90541.5|90516.5|90538.3|90513.3|37
1641392580000|2022-01-05 14:23:00|90538.6|90513.6|90537.4|90512.4|90541.5|90516.5|90537.4|90512.4|46
1641392590000|2022-01-05 14:23:10|90536.8|90511.8|90539.5|90514.5|90540|90515|90536.8|90511.8|24
1641392600000|2022-01-05 14:23:20|90539.3|90514.3|90539.1|90514.1|90540.2|90515.2|90537.4|90512.4|49
1641392610000|2022-01-05 14:23:30|90539|90514|90534.2|90509.2|90540.1|90515.1|90530.8|90505.8|64
1641392620000|2022-01-05 14:23:40|90534|90509|90541.1|90516.1|90541.5|90516.5|90530.8|90505.8|55
1641392630000|2022-01-05 14:23:50|90538.4|90513.4|90538.3|90513.3|90551.7|90514.7|90538|90500.8|36
1641392640000|2022-01-05 14:24:00|90538.4|90513.4|90580.9|90530.9|90582.6|90532.6|90532.9|90507.9|52
1641392650000|2022-01-05 14:24:10|90580.7|90530.7|90576.2|90551.2|90581.7|90551.2|90568.6|90530.7|50
1641392660000|2022-01-05 14:24:20|90575.9|90550.9|90573.9|90548.9|90589.7|90555.8|90573.9|90538.6|56
1641392670000|2022-01-05 14:24:30|90585.2|90535.2|90573.6|90548.6|90587.2|90549.8|90572.7|90534.6|44
1641392680000|2022-01-05 14:24:40|90573.5|90548.5|90573|90548|90575.4|90550.4|90571.3|90546.3|54
1641392690000|2022-01-05 14:24:50|90573.4|90548.4|90571.1|90546.1|90574.6|90549.6|90569.6|90544.6|46
1641392700000|2022-01-05 14:25:00|90570.6|90545.6|90567.1|90542.1|90571.8|90546.8|90564.5|90539.5|50
1641392710000|2022-01-05 14:25:10|90566.9|90541.9|90562.5|90537.5|90567.5|90542.5|90562.3|90537.3|47
1641392720000|2022-01-05 14:25:20|90563.3|90538.3|90561.7|90536.7|90564.9|90539.9|90561.7|90536.7|43
1641392730000|2022-01-05 14:25:30|90562.2|90537.2|90560.9|90535.9|90562.9|90537.9|90560|90535|35
1641392740000|2022-01-05 14:25:40|90561|90536|90562.8|90537.8|90563.7|90538.7|90560.2|90535.2|48
1641392750000|2022-01-05 14:25:50|90563.1|90538.1|90564|90539|90564.4|90539.4|90562.1|90537.1|39
1641392760000|2022-01-05 14:26:00|90564.2|90539.2|90565.3|90540.3|90566.7|90541.7|90564.2|90539.2|36
1641392770000|2022-01-05 14:26:10|90564.9|90539.9|90561.8|90536.8|90565.7|90540.7|90561.8|90536.8|28
1641392780000|2022-01-05 14:26:20|90561.4|90536.4|90562.3|90537.3|90563.1|90538.1|90561.1|90536.1|29
1641392790000|2022-01-05 14:26:30|90562.9|90537.9|90559.4|90534.4|90562.9|90537.9|90555.7|90530.7|51
1641392800000|2022-01-05 14:26:40|90559.5|90534.5|90562.9|90537.9|90562.9|90537.9|90557.7|90532.7|49
1641392810000|2022-01-05 14:26:50|90562.8|90537.8|90559.7|90534.7|90563|90538|90559.6|90534.6|46
1641392820000|2022-01-05 14:27:00|90560|90535|90563.9|90538.9|90564|90539|90557|90532|37
1641392830000|2022-01-05 14:27:10|90564|90539|90562|90537|90564.2|90539.2|90560.2|90535.2|43
1641392840000|2022-01-05 14:27:20|90562.7|90537.7|90582.4|90557.4|90582.4|90557.4|90561.2|90536.2|50
1641392850000|2022-01-05 14:27:30|90583|90558|90596.8|90571.8|90604.4|90572.4|90579.9|90550.7|64
1641392860000|2022-01-05 14:27:40|90596.3|90571.3|90580.2|90555.2|90619.6|90578.6|90578|90553|53
1641392870000|2022-01-05 14:27:50|90580.4|90555.4|90582.7|90557.7|90582.7|90557.7|90576.9|90551.9|40
1641392880000|2022-01-05 14:28:00|90583.1|90558.1|90584.7|90559.7|90586.8|90561.8|90580.2|90555.2|58
1641392890000|2022-01-05 14:28:10|90585.2|90560.2|90587.5|90562.5|90587.5|90562.5|90583.3|90558.3|48
1641392900000|2022-01-05 14:28:20|90587.6|90562.6|90595.3|90570.3|90610.2|90571|90586.8|90556.1|37
1641392910000|2022-01-05 14:28:30|90595.4|90570.4|90623.8|90573.8|90623.8|90585.6|90595.4|90570.4|53
1641392920000|2022-01-05 14:28:40|90624.3|90574.3|90602|90577|90625|90587.9|90601.5|90574|51
1641392930000|2022-01-05 14:28:50|90601.7|90576.7|90599.8|90574.8|90601.7|90576.7|90598.9|90573.9|46
1641392940000|2022-01-05 14:29:00|90599.9|90574.9|90597.9|90572.9|90600.8|90575.8|90594.5|90569.5|51
1641392950000|2022-01-05 14:29:10|90597.5|90572.5|90594.5|90569.5|90601.4|90576.4|90593.8|90568.8|52
1641392960000|2022-01-05 14:29:20|90595.4|90570.4|90594.4|90569.4|90598.5|90573.5|90593.7|90568.7|52
1641392970000|2022-01-05 14:29:30|90594.6|90569.6|90597.6|90572.6|90598.5|90573.5|90594.1|90569.1|54
1641392980000|2022-01-05 14:29:40|90597.7|90572.7|90625.7|90575.7|90635.6|90593.8|90597.7|90571.5|64
1641392990000|2022-01-05 14:29:50|90625.5|90575.5|90623.9|90573.9|90630.1|90580.1|90623.5|90573.5|68
1641393000000|2022-01-05 14:30:00|90623.5|90573.5|90578.8|90528.8|90623.5|90583.1|90578.8|90528.8|68
1641393010000|2022-01-05 14:30:10|90575.3|90525.3|90592.2|90542.2|90592.4|90542.4|90574|90524|75
1641393020000|2022-01-05 14:30:20|90594.2|90544.2|90581.7|90556.7|90602.5|90566.4|90581.7|90544.2|65
1641393030000|2022-01-05 14:30:30|90582|90557|90588.3|90563.3|90599.8|90565.3|90581|90545.6|63
1641393040000|2022-01-05 14:30:40|90589.3|90564.3|90586.5|90561.5|90606.7|90567.4|90586.5|90551.5|68
1641393050000|2022-01-05 14:30:50|90589.1|90564.1|90587|90562|90594.4|90569.4|90585|90560|61
1641393060000|2022-01-05 14:31:00|90586.4|90561.4|90584.4|90559.4|90590.2|90565.2|90584.4|90559.4|58
1641393070000|2022-01-05 14:31:10|90585.1|90560.1|90584.3|90559.3|90587|90562|90582.7|90557.7|69
1641393080000|2022-01-05 14:31:20|90584.7|90559.7|90586.1|90561.1|90587.8|90562.8|90582.4|90557.4|64
1641393090000|2022-01-05 14:31:30|90585.9|90560.9|90587.1|90562.1|90591.2|90566.2|90584.2|90559.2|53
1641393100000|2022-01-05 14:31:40|90586.9|90561.9|90589.3|90564.3|90590.4|90565.4|90584.8|90559.8|54
1641393110000|2022-01-05 14:31:50|90589.4|90564.4|90586.8|90561.8|90590.3|90565.3|90586.2|90561.2|46
1641393120000|2022-01-05 14:32:00|90587.4|90562.4|90610.5|90585.5|90610.5|90585.5|90587.4|90562.4|72
1641393130000|2022-01-05 14:32:10|90609.6|90584.6|90602.9|90577.9|90610.3|90585.3|90601.6|90576.6|57
1641393140000|2022-01-05 14:32:20|90603|90578|90590.7|90565.7|90605.6|90579.7|90590.3|90549.9|61
1641393150000|2022-01-05 14:32:30|90590.9|90565.9|90598|90573|90598|90573|90589.6|90564.6|61
1641393160000|2022-01-05 14:32:40|90596.9|90571.9|90602.2|90577.2|90604.7|90579.7|90596.9|90571.9|67
1641393170000|2022-01-05 14:32:50|90602.6|90577.6|90603.6|90578.6|90608|90583|90602.4|90577.4|60
1641393180000|2022-01-05 14:33:00|90602|90577|90608.9|90583.9|90615.2|90584.8|90600.6|90560.6|66
1641393190000|2022-01-05 14:33:10|90608.8|90583.8|90611.5|90586.5|90623.8|90592.4|90607.5|90573.5|61
1641393200000|2022-01-05 14:33:20|90614.2|90589.2|90609.3|90584.3|90614.5|90589.5|90606|90581|63
1641393210000|2022-01-05 14:33:30|90609.2|90584.2|90625.4|90600.4|90638|90601.1|90607|90569.6|61
1641393220000|2022-01-05 14:33:40|90625.3|90600.3|90628.1|90603.1|90628.4|90603.4|90625.3|90600.3|51
1641393230000|2022-01-05 14:33:50|90628|90603|90633.2|90608.2|90636.3|90611.3|90628|90603|66
1641393240000|2022-01-05 14:34:00|90633.3|90608.3|90632.5|90607.5|90637|90612|90632.1|90607.1|60
1641393250000|2022-01-05 14:34:10|90632.3|90607.3|90626.3|90601.3|90632.3|90607.3|90623.5|90598.5|57
1641393260000|2022-01-05 14:34:20|90626.7|90601.7|90617.5|90592.5|90633.9|90602.2|90616.8|90582.8|58
1641393270000|2022-01-05 14:34:30|90617.7|90592.7|90638|90588|90638.2|90598.9|90617.2|90586.3|51
1641393280000|2022-01-05 14:34:40|90624.6|90599.6|90629.4|90604.4|90637.8|90605.1|90623.7|90587.2|49
1641393290000|2022-01-05 14:34:50|90630.9|90605.9|90640.9|90615.9|90653.9|90619.4|90630.4|90599.2|60
1641393300000|2022-01-05 14:35:00|90637.9|90612.9|90656|90606|90658.5|90620.6|90637.7|90605.4|54
1641393310000|2022-01-05 14:35:10|90656.6|90606.6|90652.2|90627.2|90660.6|90627.2|90645.2|90605.5|49
1641393320000|2022-01-05 14:35:20|90652.1|90627.1|90659.4|90609.4|90665.6|90627.4|90649.3|90609.4|59
1641393330000|2022-01-05 14:35:30|90659.1|90609.1|90641.4|90616.4|90659.1|90616.7|90640.6|90602.6|53
1641393340000|2022-01-05 14:35:40|90641.1|90616.1|90656.6|90606.6|90658.7|90616.4|90641|90602|45
1641393350000|2022-01-05 14:35:50|90656.3|90606.3|90660.8|90610.8|90661.5|90611.5|90656.3|90606.3|34
1641393360000|2022-01-05 14:36:00|90660.9|90610.9|90656.1|90631.1|90666.8|90631.4|90647.8|90610.9|57
1641393370000|2022-01-05 14:36:10|90655.9|90630.9|90671.5|90621.5|90674|90632|90655.4|90618.2|50
1641393380000|2022-01-05 14:36:20|90671.6|90621.6|90677.7|90627.7|90677.7|90627.7|90669.7|90619.7|49
1641393390000|2022-01-05 14:36:30|90677.9|90627.9|90628.7|90603.7|90678.8|90633.2|90625.9|90595.9|66
1641393400000|2022-01-05 14:36:40|90628.9|90603.9|90631|90606|90648.9|90611.4|90628.7|90594.3|57
1641393410000|2022-01-05 14:36:50|90633.2|90608.2|90647.3|90597.3|90647.3|90609.8|90631.6|90597.3|34
1641393420000|2022-01-05 14:37:00|90647.1|90597.1|90646.1|90596.1|90647.1|90597.1|90644.9|90594.9|38
1641393430000|2022-01-05 14:37:10|90646.4|90596.4|90646.2|90596.2|90647.6|90606.5|90629.1|90592.3|43
1641393440000|2022-01-05 14:37:20|90646|90596|90648.2|90598.2|90649.3|90599.3|90644.8|90594.8|55
1641393450000|2022-01-05 14:37:30|90648.9|90598.9|90643|90618|90655.1|90618|90639.6|90598.9|53
1641393460000|2022-01-05 14:37:40|90642.8|90617.8|90639.7|90614.7|90660.1|90619.9|90635.5|90601.7|47
1641393470000|2022-01-05 14:37:50|90639.8|90614.8|90663.2|90638.2|90672.1|90638.5|90639.8|90604.3|63
1641393480000|2022-01-05 14:38:00|90673.8|90623.8|90674.7|90649.7|90680.7|90651.9|90664.5|90623.8|67
1641393490000|2022-01-05 14:38:10|90674.3|90649.3|90683.2|90633.2|90683.2|90649.3|90669.9|90631.8|37
1641393500000|2022-01-05 14:38:20|90670.3|90645.3|90672|90647|90679.4|90647.5|90664.7|90629.4|56
1641393510000|2022-01-05 14:38:30|90671.9|90646.9|90660.8|90635.8|90683.2|90646.9|90657.6|90623.8|55
1641393520000|2022-01-05 14:38:40|90661|90636|90645|90620|90661|90636|90644.3|90619.3|49
1641393530000|2022-01-05 14:38:50|90644.4|90619.4|90638.7|90613.7|90644.5|90619.5|90637.7|90612.7|50
1641393540000|2022-01-05 14:39:00|90637.4|90612.4|90650|90625|90655|90626.5|90637.4|90600.3|57
1641393550000|2022-01-05 14:39:10|90650.2|90625.2|90649.4|90599.4|90656.5|90625.2|90643.1|90597.6|56
1641393560000|2022-01-05 14:39:20|90649.9|90599.9|90627.3|90602.3|90650.4|90613.7|90625.5|90589.3|57
1641393570000|2022-01-05 14:39:30|90627.4|90602.4|90627.7|90602.7|90628.7|90603.7|90625|90600|42
1641393580000|2022-01-05 14:39:40|90627.8|90602.8|90623.8|90598.8|90627.8|90602.8|90621.5|90596.5|54
1641393590000|2022-01-05 14:39:50|90624.3|90599.3|90619.2|90594.2|90625.1|90600.1|90618.8|90593.8|49
1641393600000|2022-01-05 14:40:00|90619.1|90594.1|90616.4|90591.4|90621.1|90596.1|90616.4|90591.4|58
1641393610000|2022-01-05 14:40:10|90617.2|90592.2|90615|90590|90617.2|90592.2|90613.1|90588.1|35
1641393620000|2022-01-05 14:40:20|90615.1|90590.1|90624.1|90599.1|90624.1|90599.1|90614.8|90589.8|51
1641393630000|2022-01-05 14:40:30|90623.6|90598.6|90617.7|90592.7|90624.2|90599.2|90614.8|90589.8|60
1641393640000|2022-01-05 14:40:40|90617|90592|90617.1|90592.1|90619.5|90594.5|90613.8|90588.8|54
1641393650000|2022-01-05 14:40:50|90616.4|90591.4|90617.2|90592.2|90618.7|90593.7|90613.4|90588.4|44
1641393660000|2022-01-05 14:41:00|90617.3|90592.3|90614.2|90589.2|90617.8|90592.8|90614.2|90589.2|38
1641393670000|2022-01-05 14:41:10|90614.8|90589.8|90598.2|90573.2|90615.7|90590.7|90598.2|90573.2|53
1641393680000|2022-01-05 14:41:20|90598.5|90573.5|90598.5|90573.5|90600.3|90575.3|90596.7|90571.7|36
1641393690000|2022-01-05 14:41:30|90598.3|90573.3|90589.3|90564.3|90598.3|90573.3|90582|90557|56
1641393700000|2022-01-05 14:41:40|90585.9|90560.9|90586.1|90561.1|90588|90563|90585.8|90560.8|38
1641393710000|2022-01-05 14:41:50|90586.4|90561.4|90616.6|90566.6|90622.2|90572.2|90586.4|90559.4|67
1641393720000|2022-01-05 14:42:00|90615.7|90565.7|90620.6|90570.6|90620.6|90570.6|90612.6|90562.6|50
1641393730000|2022-01-05 14:42:10|90620.3|90570.3|90622.2|90572.2|90622.3|90572.3|90619.4|90569.4|57
1641393740000|2022-01-05 14:42:20|90622.1|90572.1|90624.7|90574.7|90625.6|90575.6|90620.5|90570.5|46
1641393750000|2022-01-05 14:42:30|90624.4|90574.4|90615.7|90590.7|90627|90593.2|90612.2|90574.4|52
1641393760000|2022-01-05 14:42:40|90615.1|90590.1|90613.5|90588.5|90616.3|90591.3|90612.6|90587.6|46
1641393770000|2022-01-05 14:42:50|90614.7|90589.7|90606.7|90581.7|90618.1|90593.1|90606.7|90581.7|59
1641393780000|2022-01-05 14:43:00|90607.2|90582.2|90607.4|90582.4|90608.8|90583.8|90603.4|90578.4|51
1641393790000|2022-01-05 14:43:10|90607|90582|90611.6|90586.6|90611.7|90586.7|90605.6|90580.6|46
1641393800000|2022-01-05 14:43:20|90612.3|90587.3|90613.5|90563.5|90618.2|90587.3|90604.9|90562.3|56
1641393810000|2022-01-05 14:43:30|90614|90564|90613.5|90563.5|90614.4|90564.4|90613.2|90563.2|35
1641393820000|2022-01-05 14:43:40|90613.8|90563.8|90599.2|90574.2|90613.9|90579.5|90599.1|90561.1|48
1641393830000|2022-01-05 14:43:50|90599.3|90574.3|90611.5|90561.5|90611.5|90574.6|90587.9|90552.7|54
1641393840000|2022-01-05 14:44:00|90611.8|90561.8|90624.9|90574.9|90625.6|90575.6|90609.9|90559.9|44
1641393850000|2022-01-05 14:44:10|90625.1|90575.1|90632.9|90582.9|90632.9|90591.8|90606.5|90575.1|50
1641393860000|2022-01-05 14:44:20|90632.8|90582.8|90627.5|90577.5|90632.8|90582.8|90625.7|90575.7|45
1641393870000|2022-01-05 14:44:30|90627.6|90577.6|90619.9|90569.9|90627.8|90577.8|90619.9|90569.9|42
1641393880000|2022-01-05 14:44:40|90620.1|90570.1|90631.1|90581.1|90631.7|90581.7|90620.1|90570.1|47
1641393890000|2022-01-05 14:44:50|90629.2|90579.2|90629.1|90579.1|90634|90584|90629.1|90579.1|42
1641393900000|2022-01-05 14:45:00|90629|90579|90627.6|90577.6|90630.3|90580.3|90627.6|90577.6|35
1641393910000|2022-01-05 14:45:10|90628|90578|90620.7|90570.7|90629.3|90579.3|90620.7|90570.7|47
1641393920000|2022-01-05 14:45:20|90621.2|90571.2|90621.1|90571.1|90621.6|90571.6|90620.7|90570.7|33
1641393930000|2022-01-05 14:45:30|90620.9|90570.9|90620.4|90570.4|90621.2|90571.2|90620.1|90570.1|24
1641393940000|2022-01-05 14:45:40|90618.9|90568.9|90587.4|90537.4|90618.9|90568.9|90585.1|90535.1|61
1641393950000|2022-01-05 14:45:50|90587.3|90537.3|90583.4|90533.4|90587.7|90537.7|90582.5|90532.5|34
1641393960000|2022-01-05 14:46:00|90583.6|90533.6|90574.3|90524.3|90583.6|90533.6|90567.4|90517.4|44
1641393970000|2022-01-05 14:46:10|90573.9|90523.9|90573.8|90523.8|90574.1|90524.1|90572.6|90522.6|32
1641393980000|2022-01-05 14:46:20|90573.7|90523.7|90581.7|90531.7|90583|90533|90573.7|90523.7|39
1641393990000|2022-01-05 14:46:30|90581.6|90531.6|90566.7|90541.7|90581.7|90544.1|90566.7|90529.6|44
1641394000000|2022-01-05 14:46:40|90566.9|90541.9|90560.1|90535.1|90569.7|90544.7|90559.6|90534.6|44
1641394010000|2022-01-05 14:46:50|90560.2|90535.2|90572.1|90522.1|90572.8|90540.4|90559|90521.9|41
1641394020000|2022-01-05 14:47:00|90570.8|90520.8|90572.8|90522.8|90573.2|90523.2|90570.8|90520.8|39
1641394030000|2022-01-05 14:47:10|90572.6|90522.6|90544.4|90519.4|90573.2|90529.7|90543.1|90518.1|46
1641394040000|2022-01-05 14:47:20|90544.7|90519.7|90553.4|90503.4|90555.3|90520.5|90539.1|90502.9|49
1641394050000|2022-01-05 14:47:30|90554|90504|90534.9|90509.9|90554|90514.3|90522.2|90497.2|60
1641394060000|2022-01-05 14:47:40|90535.1|90510.1|90534.8|90509.8|90536.2|90511.2|90532.4|90507.4|53
1641394070000|2022-01-05 14:47:50|90534.5|90509.5|90540.8|90515.8|90543.3|90518.3|90534.4|90509.4|44
1641394080000|2022-01-05 14:48:00|90542.5|90517.5|90542.6|90517.6|90543.6|90518.6|90538.8|90513.8|59
1641394090000|2022-01-05 14:48:10|90541.6|90516.6|90542.3|90517.3|90546.2|90521.2|90539.5|90514.5|52
1641394100000|2022-01-05 14:48:20|90542.2|90517.2|90539.9|90514.9|90544.5|90519.5|90539.4|90514.4|54
1641394110000|2022-01-05 14:48:30|90540|90515|90561.3|90536.3|90561.3|90536.3|90539.5|90514.5|63
1641394120000|2022-01-05 14:48:40|90562.8|90537.8|90561.6|90536.6|90563.8|90538.8|90559.6|90534.6|41
1641394130000|2022-01-05 14:48:50|90561.8|90536.8|90558.4|90533.4|90571.1|90536.8|90556.8|90518.1|49
1641394140000|2022-01-05 14:49:00|90557.9|90532.9|90577.1|90527.1|90582.9|90539.7|90557.2|90525.4|51
1641394150000|2022-01-05 14:49:10|90574.7|90524.7|90581.8|90531.8|90581.8|90531.8|90566.9|90516.9|66
1641394160000|2022-01-05 14:49:20|90580.6|90530.6|90546.9|90496.9|90580.9|90530.9|90542.2|90492.2|61
1641394170000|2022-01-05 14:49:30|90548.4|90498.4|90554.5|90504.5|90565.6|90515.6|90548.4|90498.4|58
1641394180000|2022-01-05 14:49:40|90554.3|90504.3|90546.5|90496.5|90554.4|90504.4|90546.2|90496.2|42
1641394190000|2022-01-05 14:49:50|90546.1|90496.1|90535.9|90510.9|90547.3|90511|90534.5|90495.3|43
1641394200000|2022-01-05 14:50:00|90536.1|90511.1|90550.9|90500.9|90551.2|90513.1|90535.7|90495.1|49
1641394210000|2022-01-05 14:50:10|90551.8|90501.8|90533.3|90508.3|90552|90522.4|90531.7|90500.4|63
1641394220000|2022-01-05 14:50:20|90533.2|90508.2|90535.6|90510.6|90536.4|90511.4|90531.6|90506.6|28
1641394230000|2022-01-05 14:50:30|90535.9|90510.9|90533.6|90508.6|90536.1|90511.1|90533.6|90508.6|39
1641394240000|2022-01-05 14:50:40|90533.8|90508.8|90534.8|90509.8|90535.9|90510.9|90530.6|90505.6|39
1641394250000|2022-01-05 14:50:50|90535|90510|90532.4|90507.4|90535.6|90510.6|90531.2|90506.2|46
1641394260000|2022-01-05 14:51:00|90531|90506|90532.6|90507.6|90532.7|90507.7|90529.1|90504.1|43
1641394270000|2022-01-05 14:51:10|90532.4|90507.4|90563.6|90538.6|90565.1|90540.1|90524.4|90487.6|63
1641394280000|2022-01-05 14:51:20|90564|90539|90580.2|90555.2|90588.3|90555.2|90563.8|90530.3|69
1641394290000|2022-01-05 14:51:30|90579.8|90554.8|90582.8|90532.8|90583.6|90555.9|90571.5|90530.6|56
1641394300000|2022-01-05 14:51:40|90583|90533|90581.8|90531.8|90584.5|90534.5|90581.8|90531.8|51
1641394310000|2022-01-05 14:51:50|90582.2|90532.2|90582.6|90532.6|90583.3|90533.3|90580.1|90530.1|42
1641394320000|2022-01-05 14:52:00|90569.9|90544.9|90561.5|90536.5|90579.4|90544.9|90561.1|90523|46
1641394330000|2022-01-05 14:52:10|90561.2|90536.2|90560.3|90535.3|90561.5|90536.5|90559.9|90534.9|33
1641394340000|2022-01-05 14:52:20|90560.2|90535.2|90556.7|90531.7|90569.9|90535.2|90555.4|90518.3|39
1641394350000|2022-01-05 14:52:30|90556.6|90531.6|90564.9|90514.9|90569.2|90531.6|90549.6|90514.9|43
1641394360000|2022-01-05 14:52:40|90563.5|90513.5|90552.5|90502.5|90563.7|90525.2|90544.9|90502.2|47
1641394370000|2022-01-05 14:52:50|90552.4|90502.4|90548.4|90498.4|90552.5|90511.3|90535|90498.1|41
1641394380000|2022-01-05 14:53:00|90548.6|90498.6|90538.8|90513.8|90549.5|90514|90536.2|90497.1|44
1641394390000|2022-01-05 14:53:10|90539.1|90514.1|90548.2|90498.2|90549.2|90514.3|90536.5|90497|37
1641394400000|2022-01-05 14:53:20|90547.7|90497.7|90537.2|90512.2|90547.7|90512.7|90533.3|90495.9|40
1641394410000|2022-01-05 14:53:30|90537.4|90512.4|90536.2|90511.2|90549.4|90514|90536.2|90499.4|35
1641394420000|2022-01-05 14:53:40|90536.3|90511.3|90532.7|90507.7|90537.4|90512.4|90532.6|90507.6|34
1641394430000|2022-01-05 14:53:50|90533|90508|90538.8|90513.8|90539.6|90514.6|90532.4|90507.4|47
1641394440000|2022-01-05 14:54:00|90538.9|90513.9|90539.4|90514.4|90539.8|90514.8|90538.8|90513.8|21
1641394450000|2022-01-05 14:54:10|90539.5|90514.5|90546.6|90521.6|90558|90521.6|90539.5|90505.7|40
1641394460000|2022-01-05 14:54:20|90546.7|90521.7|90538|90513|90546.7|90521.7|90538|90513|38
1641394470000|2022-01-05 14:54:30|90537.7|90512.7|90545.7|90520.7|90545.7|90520.7|90537.2|90512.2|37
1641394480000|2022-01-05 14:54:40|90545.5|90520.5|90548.4|90523.4|90548.7|90523.7|90542.7|90517.7|35
1641394490000|2022-01-05 14:54:50|90548.3|90523.3|90544.5|90519.5|90548.3|90523.3|90541.5|90516.5|49
1641394500000|2022-01-05 14:55:00|90544.2|90519.2|90540.7|90515.7|90546.7|90521.7|90538.8|90513.8|49
1641394510000|2022-01-05 14:55:10|90540.4|90515.4|90554.6|90504.6|90557.4|90516.8|90537.6|90504.6|55
1641394520000|2022-01-05 14:55:20|90554.4|90504.4|90555.3|90530.3|90557.2|90531.6|90545.4|90504.1|57
1641394530000|2022-01-05 14:55:30|90557|90532|90568.4|90518.4|90570.5|90532|90557|90517|52
1641394540000|2022-01-05 14:55:40|90567.9|90517.9|90562.7|90512.7|90567.9|90517.9|90561.6|90511.6|50
1641394550000|2022-01-05 14:55:50|90562.9|90512.9|90560.4|90510.4|90564.3|90514.3|90560|90510|43
1641394560000|2022-01-05 14:56:00|90560.5|90510.5|90552.4|90527.4|90563.6|90530.5|90549.9|90510.5|53
1641394570000|2022-01-05 14:56:10|90551.7|90526.7|90546.1|90521.1|90554.1|90529.1|90546.1|90521.1|55
1641394580000|2022-01-05 14:56:20|90547.7|90522.7|90547.3|90522.3|90561.1|90524.8|90542.7|90509.5|56
1641394590000|2022-01-05 14:56:30|90548.2|90523.2|90550.7|90525.7|90552.6|90527.6|90547.6|90522.6|51
1641394600000|2022-01-05 14:56:40|90550.9|90525.9|90555.7|90530.7|90575.4|90537.5|90549.3|90520.5|62
1641394610000|2022-01-05 14:56:50|90554.9|90529.9|90540.9|90515.9|90557.5|90532.5|90540.6|90515.6|69
1641394620000|2022-01-05 14:57:00|90539.3|90514.3|90532.2|90507.2|90554.2|90515.6|90531.3|90494.5|63
1641394630000|2022-01-05 14:57:10|90532.1|90507.1|90552.2|90527.2|90564.5|90527.2|90530.8|90505.8|67
1641394640000|2022-01-05 14:57:20|90551.7|90526.7|90570.6|90520.6|90572.4|90533.8|90550.2|90520.5|54
1641394650000|2022-01-05 14:57:30|90570.5|90520.5|90560.4|90535.4|90572.5|90535.7|90560.3|90520.5|47
1641394660000|2022-01-05 14:57:40|90560.3|90535.3|90585.7|90535.7|90586.4|90538.9|90559.2|90527.5|51
1641394670000|2022-01-05 14:57:50|90585.8|90535.8|90600.3|90550.3|90600.4|90556.3|90578.9|90534.2|61
1641394680000|2022-01-05 14:58:00|90599.7|90549.7|90599.8|90549.8|90600|90564.2|90585.3|90545.1|57
1641394690000|2022-01-05 14:58:10|90599.3|90549.3|90600.3|90550.3|90602.1|90552.1|90597.2|90547.2|52
1641394700000|2022-01-05 14:58:20|90600.1|90550.1|90576.8|90551.8|90600.9|90553.1|90575.1|90539.5|59
1641394710000|2022-01-05 14:58:30|90576.7|90551.7|90578.2|90528.2|90578.4|90552.1|90559.8|90525.8|61
1641394720000|2022-01-05 14:58:40|90578|90528|90551.2|90526.2|90578.5|90533.6|90550.9|90525.7|57
1641394730000|2022-01-05 14:58:50|90553.5|90528.5|90547.1|90522.1|90569.9|90531.6|90547.1|90519.4|63
1641394740000|2022-01-05 14:59:00|90548.5|90523.5|90549.1|90524.1|90561.1|90527.5|90546.8|90508.8|61
1641394750000|2022-01-05 14:59:10|90548.8|90523.8|90544.5|90519.5|90549.7|90524.7|90544.5|90519.5|54
1641394760000|2022-01-05 14:59:20|90543.4|90518.4|90535.2|90510.2|90543.7|90518.7|90531.7|90506.7|58
1641394770000|2022-01-05 14:59:30|90535.1|90510.1|90542|90517|90542.6|90517.6|90534.6|90509.6|53
1641394780000|2022-01-05 14:59:40|90540|90515|90527.5|90502.5|90540.3|90515.3|90525.8|90500.8|57
1641394790000|2022-01-05 14:59:50|90527.6|90502.6|90527|90502|90542.6|90503.1|90527|90489|51
1641394800000|2022-01-05 15:00:00|90527.6|90502.6|90517.7|90492.7|90531.9|90506.9|90507.8|90477.3|68
1641394810000|2022-01-05 15:00:10|90516.1|90491.1|90514.8|90489.8|90517.9|90492.9|90510.3|90485.3|62
1641394820000|2022-01-05 15:00:20|90515|90490|90512.7|90487.7|90516.5|90491.5|90512.7|90487.7|46
1641394830000|2022-01-05 15:00:30|90513.2|90488.2|90511.2|90486.2|90514.4|90489.4|90504.4|90479.4|61
1641394840000|2022-01-05 15:00:40|90511.1|90486.1|90515|90490|90521.2|90496.2|90511.1|90486.1|60
1641394850000|2022-01-05 15:00:50|90515.8|90490.8|90517.4|90492.4|90522.7|90497.7|90515.8|90490.8|51
1641394860000|2022-01-05 15:01:00|90517.5|90492.5|90512.2|90487.2|90517.5|90492.5|90511.5|90486.5|48
1641394870000|2022-01-05 15:01:10|90512.1|90487.1|90512.4|90487.4|90513.2|90488.2|90508.4|90483.4|58
1641394880000|2022-01-05 15:01:20|90512.7|90487.7|90519.7|90494.7|90536.8|90498.7|90512.7|90484.6|71
1641394890000|2022-01-05 15:01:30|90519.5|90494.5|90507.9|90482.9|90529|90494.9|90506.4|90468.1|68
1641394900000|2022-01-05 15:01:40|90508.2|90483.2|90499.2|90474.2|90508.2|90483.2|90492.9|90467.9|61
1641394910000|2022-01-05 15:01:50|90499.9|90474.9|90515.4|90490.4|90517.1|90492.1|90499.9|90474.9|57
1641394920000|2022-01-05 15:02:00|90514.7|90489.7|90515.4|90490.4|90519.6|90494.6|90513.4|90488.4|60
1641394930000|2022-01-05 15:02:10|90515.5|90490.5|90515|90490|90516.5|90491.5|90514.7|90489.7|34
1641394940000|2022-01-05 15:02:20|90515.2|90490.2|90507|90482|90515.6|90490.6|90506.9|90481.9|44
1641394950000|2022-01-05 15:02:30|90506.8|90481.8|90504.4|90479.4|90508.1|90483.1|90502.7|90477.7|34
1641394960000|2022-01-05 15:02:40|90504.6|90479.6|90510.4|90485.4|90510.5|90485.5|90503|90478|44
1641394970000|2022-01-05 15:02:50|90510.9|90485.9|90507.3|90482.3|90511|90486|90506.5|90481.5|43
1641394980000|2022-01-05 15:03:00|90507.1|90482.1|90503.9|90478.9|90507.5|90482.5|90499.9|90474.9|51
1641394990000|2022-01-05 15:03:10|90504|90479|90507.5|90457.5|90510.7|90479|90497.2|90456|61
1641395000000|2022-01-05 15:03:20|90507.8|90457.8|90500.3|90475.3|90507.8|90480.4|90491.9|90457.5|75
1641395010000|2022-01-05 15:03:30|90498.4|90473.4|90495.6|90470.6|90499.1|90474.1|90493.9|90468.9|69
1641395020000|2022-01-05 15:03:40|90494.7|90469.7|90503.8|90478.8|90506.9|90481.9|90494.7|90469.7|61
1641395030000|2022-01-05 15:03:50|90503.9|90478.9|90500.9|90475.9|90504.6|90479.6|90499.9|90474.9|47
1641395040000|2022-01-05 15:04:00|90499.7|90474.7|90501.3|90476.3|90502.5|90477.5|90497.2|90472.2|63
1641395050000|2022-01-05 15:04:10|90501.2|90476.2|90505.6|90480.6|90507|90482|90498|90473|65
1641395060000|2022-01-05 15:04:20|90505|90480|90508.8|90483.8|90509|90484|90503.7|90478.7|55
1641395070000|2022-01-05 15:04:30|90508.7|90483.7|90498.3|90473.3|90508.7|90483.7|90498.1|90473.1|61
1641395080000|2022-01-05 15:04:40|90497.3|90472.3|90496.5|90471.5|90499.5|90474.5|90493.5|90468.5|64
1641395090000|2022-01-05 15:04:50|90496.4|90471.4|90496.2|90471.2|90497.8|90472.8|90493.7|90468.7|61
1641395100000|2022-01-05 15:05:00|90495.4|90470.4|90500.3|90475.3|90509.9|90477.5|90495.4|90457.3|59
1641395110000|2022-01-05 15:05:10|90499.4|90474.4|90495.8|90470.8|90510.7|90475.2|90492.9|90460.2|65
1641395120000|2022-01-05 15:05:20|90495.7|90470.7|90493.2|90468.2|90508|90471.4|90492.4|90457.1|52
1641395130000|2022-01-05 15:05:30|90493.4|90468.4|90492.9|90467.9|90494.3|90469.3|90491|90466|55
1641395140000|2022-01-05 15:05:40|90495.3|90470.3|90496.8|90471.8|90499.9|90474.9|90495.3|90470.3|47
1641395150000|2022-01-05 15:05:50|90497|90472|90493.9|90468.9|90498.6|90473.6|90491.6|90466.6|53
1641395160000|2022-01-05 15:06:00|90493.8|90468.8|90509|90484|90520.6|90485.7|90493.8|90467.9|58
1641395170000|2022-01-05 15:06:10|90510.5|90485.5|90508.3|90483.3|90511.5|90486.5|90507.2|90482.2|41
1641395180000|2022-01-05 15:06:20|90508.5|90483.5|90502.2|90477.2|90509.4|90484.4|90501.6|90476.6|46
1641395190000|2022-01-05 15:06:30|90500.1|90475.1|90499|90474|90503.8|90478.8|90498.6|90473.6|48
1641395200000|2022-01-05 15:06:40|90498.7|90473.7|90497.7|90472.7|90499.5|90474.5|90497.1|90472.1|33
1641395210000|2022-01-05 15:06:50|90497.6|90472.6|90490.9|90465.9|90498.1|90473.1|90486.4|90461.4|60
1641395220000|2022-01-05 15:07:00|90490.7|90465.7|90501.5|90476.5|90502|90477|90490.3|90465.3|55
1641395230000|2022-01-05 15:07:10|90501.1|90476.1|90516.5|90491.5|90527.9|90492.4|90500.2|90468.1|53
1641395240000|2022-01-05 15:07:20|90516.7|90491.7|90502.6|90477.6|90526.9|90492|90502.5|90466|54
1641395250000|2022-01-05 15:07:30|90502.7|90477.7|90502.7|90477.7|90504.3|90479.3|90502.2|90477.2|34
1641395260000|2022-01-05 15:07:40|90502.8|90477.8|90498.5|90473.5|90513.7|90478.8|90498.5|90463.7|38
1641395270000|2022-01-05 15:07:50|90499.2|90474.2|90500.7|90475.7|90500.8|90475.8|90498.5|90473.5|30
1641395280000|2022-01-05 15:08:00|90500.4|90475.4|90501.4|90476.4|90503.5|90478.5|90499.6|90474.6|35
1641395290000|2022-01-05 15:08:10|90501.7|90476.7|90495|90470|90502.8|90477.8|90495|90470|51
1641395300000|2022-01-05 15:08:20|90495.2|90470.2|90503.2|90478.2|90504.7|90479.7|90493.6|90468.6|63
1641395310000|2022-01-05 15:08:30|90504.8|90479.8|90513.4|90488.4|90516.7|90491.7|90504.8|90479.8|74
1641395320000|2022-01-05 15:08:40|90513.2|90488.2|90517.8|90492.8|90522.7|90497.7|90513|90488|77
1641395330000|2022-01-05 15:08:50|90517.1|90492.1|90543.1|90493.1|90543.4|90504.6|90516.5|90485.2|72
1641395340000|2022-01-05 15:09:00|90542.6|90492.6|90520.9|90495.9|90546.2|90505.2|90520|90491.8|67
1641395350000|2022-01-05 15:09:10|90522|90497|90523.2|90473.2|90527.9|90497.9|90516.4|90471.7|59
1641395360000|2022-01-05 15:09:20|90523.1|90473.1|90529.6|90479.6|90529.8|90479.8|90521.8|90471.8|61
1641395370000|2022-01-05 15:09:30|90529.8|90479.8|90538.3|90488.3|90538.3|90494.6|90516.7|90479.8|67
1641395380000|2022-01-05 15:09:40|90536.9|90486.9|90524.5|90499.5|90539.7|90501.7|90524.5|90484.8|61
1641395390000|2022-01-05 15:09:50|90525.4|90500.4|90520.7|90495.7|90535.6|90500.4|90519.9|90484.3|69
1641395400000|2022-01-05 15:10:00|90520.4|90495.4|90525.2|90500.2|90525.4|90500.4|90519.9|90494.9|60
1641395410000|2022-01-05 15:10:10|90525.1|90500.1|90525.8|90500.8|90528.2|90503.2|90524.9|90499.9|48
1641395420000|2022-01-05 15:10:20|90526|90501|90519|90494|90526|90501|90518.4|90493.4|53
1641395430000|2022-01-05 15:10:30|90519.1|90494.1|90533|90483|90534.5|90494.1|90519.1|90481.8|49
1641395440000|2022-01-05 15:10:40|90533.2|90483.2|90518.6|90493.6|90533.2|90496.7|90517.3|90478.8|61
1641395450000|2022-01-05 15:10:50|90518.3|90493.3|90517.2|90492.2|90522|90497|90515.6|90490.6|59
1641395460000|2022-01-05 15:11:00|90515|90490|90514.1|90489.1|90517.1|90492.1|90512.5|90487.5|49
1641395470000|2022-01-05 15:11:10|90513.8|90488.8|90520.3|90495.3|90521.4|90496.4|90513.8|90488.8|56
1641395480000|2022-01-05 15:11:20|90520.2|90495.2|90518.4|90493.4|90520.4|90495.4|90518.4|90493.4|29
1641395490000|2022-01-05 15:11:30|90518.3|90493.3|90515.2|90465.2|90527.9|90494|90513.6|90463.6|47
1641395500000|2022-01-05 15:11:40|90514.8|90464.8|90516.8|90466.8|90517.5|90467.5|90511|90461|48
1641395510000|2022-01-05 15:11:50|90516.4|90466.4|90503.9|90478.9|90518|90478.9|90503.5|90466.4|37
1641395520000|2022-01-05 15:12:00|90504.8|90479.8|90508.3|90483.3|90521.3|90483.7|90504|90468.8|51
1641395530000|2022-01-05 15:12:10|90509.6|90484.6|90500.2|90475.2|90516.8|90484.6|90498.9|90462.7|56
1641395540000|2022-01-05 15:12:20|90500.5|90475.5|90510.6|90460.6|90514.2|90476.2|90500.5|90460.3|50
1641395550000|2022-01-05 15:12:30|90510.7|90460.7|90471.3|90446.3|90511.7|90461.7|90471.3|90446.3|53
1641395560000|2022-01-05 15:12:40|90470.5|90445.5|90469.5|90419.5|90478.4|90447.1|90462.7|90419.5|65
1641395570000|2022-01-05 15:12:50|90468|90418|90463.8|90438.8|90474.9|90439.2|90460.9|90417.8|52
1641395580000|2022-01-05 15:13:00|90463.5|90438.5|90465.7|90440.7|90476.4|90443.6|90462.8|90425.4|56
1641395590000|2022-01-05 15:13:10|90465.8|90440.8|90462.1|90437.1|90474.4|90441.6|90458.9|90423.8|49
1641395600000|2022-01-05 15:13:20|90462|90437|90497.2|90472.2|90504.9|90472.4|90462|90431.8|62
1641395610000|2022-01-05 15:13:30|90497.1|90472.1|90502.9|90477.9|90519.7|90479.6|90497.1|90464.4|64
1641395620000|2022-01-05 15:13:40|90503|90478|90503|90478|90507.5|90482.5|90501.9|90476.9|54
1641395630000|2022-01-05 15:13:50|90502.5|90477.5|90520.3|90470.3|90522|90483.9|90501.3|90470.3|51
1641395640000|2022-01-05 15:14:00|90521.2|90471.2|90505.8|90480.8|90523|90480.8|90503.8|90465.9|56
1641395650000|2022-01-05 15:14:10|90505.9|90480.9|90509.6|90459.6|90514.9|90481.1|90501.7|90458.4|59
1641395660000|2022-01-05 15:14:20|90509.4|90459.4|90499.2|90474.2|90509.4|90475.4|90494.4|90454.7|61
1641395670000|2022-01-05 15:14:30|90500.4|90475.4|90501.9|90476.9|90503.9|90478.9|90498.5|90473.5|56
1641395680000|2022-01-05 15:14:40|90500.1|90475.1|90499.1|90474.1|90503.6|90478.6|90495.9|90470.9|44
1641395690000|2022-01-05 15:14:50|90498.9|90473.9|90493.7|90443.7|90498.9|90473.9|90472.1|90440.1|69
1641395700000|2022-01-05 15:15:00|90494.2|90444.2|90497.2|90447.2|90499.1|90449.1|90491.7|90441.7|55
1641395710000|2022-01-05 15:15:10|90496.5|90446.5|90490.7|90465.7|90496.5|90465.7|90484.4|90446.5|43
1641395720000|2022-01-05 15:15:20|90494.2|90469.2|90497.4|90472.4|90513.5|90477.6|90494.2|90461.5|62
1641395730000|2022-01-05 15:15:30|90497.3|90472.3|90503|90478|90503|90478|90496.7|90471.7|53
1641395740000|2022-01-05 15:15:40|90503.1|90478.1|90500.6|90450.6|90506.9|90478.1|90497.5|90450.6|50
1641395750000|2022-01-05 15:15:50|90501|90451|90485.7|90435.7|90501.9|90463.1|90474.1|90434.8|62
1641395760000|2022-01-05 15:16:00|90485.9|90435.9|90479.8|90454.8|90487.5|90455|90474.1|90435.9|40
1641395770000|2022-01-05 15:16:10|90479.7|90454.7|90483.9|90458.9|90484.7|90459.7|90479.7|90454.7|44
1641395780000|2022-01-05 15:16:20|90484.7|90459.7|90502.9|90452.9|90503.2|90463.9|90483.1|90449.8|51
1641395790000|2022-01-05 15:16:30|90503.1|90453.1|90484.5|90459.5|90503.2|90461.3|90484.1|90448.5|48
1641395800000|2022-01-05 15:16:40|90484.4|90459.4|90485.2|90460.2|90486.1|90461.1|90482.4|90457.4|48
1641395810000|2022-01-05 15:16:50|90484.3|90459.3|90460.4|90410.4|90484.3|90459.3|90446.9|90405.8|71
1641395820000|2022-01-05 15:17:00|90460.9|90410.9|90483.4|90433.4|90485|90445.5|90447.3|90409.7|56
1641395830000|2022-01-05 15:17:10|90483.5|90433.5|90469.8|90444.8|90485.1|90448.3|90468.3|90432.8|53
1641395840000|2022-01-05 15:17:20|90470|90445|90473.8|90448.8|90473.8|90448.8|90469.4|90444.4|47
1641395850000|2022-01-05 15:17:30|90474|90449|90472.3|90447.3|90474.2|90449.2|90471.8|90446.8|37
1641395860000|2022-01-05 15:17:40|90472.2|90447.2|90469.3|90444.3|90482.3|90448.7|90467.6|90432.1|47
1641395870000|2022-01-05 15:17:50|90469.8|90444.8|90496.7|90446.7|90497.6|90456.5|90469.4|90444.2|49
1641395880000|2022-01-05 15:18:00|90496.3|90446.3|90485.6|90460.6|90496.9|90460.6|90481.3|90446.3|41
1641395890000|2022-01-05 15:18:10|90484|90459|90485.7|90460.7|90486.3|90461.3|90482.5|90457.5|47
1641395900000|2022-01-05 15:18:20|90485.3|90460.3|90491.7|90466.7|90505.2|90467.7|90484.3|90453.7|48
1641395910000|2022-01-05 15:18:30|90492.3|90467.3|90501.6|90451.6|90502.6|90467.8|90487.4|90449.1|59
1641395920000|2022-01-05 15:18:40|90500.5|90450.5|90486.7|90461.7|90500.5|90464.3|90486.6|90450.5|43
1641395930000|2022-01-05 15:18:50|90487.1|90462.1|90488.1|90463.1|90488.1|90463.1|90487.1|90462.1|36
1641395940000|2022-01-05 15:19:00|90487.9|90462.9|90489.7|90464.7|90491|90466|90487.5|90462.5|43
1641395950000|2022-01-05 15:19:10|90490.5|90465.5|90490.1|90465.1|90491.7|90466.7|90488.9|90463.9|37
1641395960000|2022-01-05 15:19:20|90490.2|90465.2|90485.8|90460.8|90497.3|90465.3|90483.8|90446|37
1641395970000|2022-01-05 15:19:30|90485.5|90460.5|90483.8|90458.8|90486.8|90461.8|90483.5|90458.5|38
1641395980000|2022-01-05 15:19:40|90484.7|90459.7|90495.2|90445.2|90496.1|90460.6|90482.7|90444.9|49
1641395990000|2022-01-05 15:19:50|90495.9|90445.9|90478.5|90453.5|90495.9|90455.7|90478|90442.9|45
1641396000000|2022-01-05 15:20:00|90478.7|90453.7|90484.7|90459.7|90485.6|90460.6|90478.5|90453.5|51
1641396010000|2022-01-05 15:20:10|90484.9|90459.9|90483.8|90458.8|90485.9|90460.9|90482.8|90457.8|51
1641396020000|2022-01-05 15:20:20|90484|90459|90481.9|90456.9|90484.7|90459.7|90481.5|90456.5|56
1641396030000|2022-01-05 15:20:30|90482.3|90457.3|90484.6|90459.6|90487.2|90462.2|90480.8|90455.8|31
1641396040000|2022-01-05 15:20:40|90483.4|90458.4|90481.9|90456.9|90483.5|90458.5|90480.2|90455.2|49
1641396050000|2022-01-05 15:20:50|90482.3|90457.3|90480.4|90455.4|90484.2|90459.2|90480.4|90455.4|46
1641396060000|2022-01-05 15:21:00|90480.5|90455.5|90481.8|90456.8|90483.7|90458.7|90480.5|90455.5|39
1641396070000|2022-01-05 15:21:10|90481.2|90456.2|90479.7|90454.7|90481.9|90456.9|90477.9|90452.9|50
1641396080000|2022-01-05 15:21:20|90479.5|90454.5|90480.4|90455.4|90481.4|90456.4|90477.9|90452.9|51
1641396090000|2022-01-05 15:21:30|90480.1|90455.1|90480.1|90455.1|90482.2|90457.2|90479.8|90454.8|24
1641396100000|2022-01-05 15:21:40|90480.5|90455.5|90482.5|90457.5|90495.9|90459.2|90480.4|90445.8|33
1641396110000|2022-01-05 15:21:50|90482.3|90457.3|90482.7|90457.7|90484.3|90459.3|90481.6|90456.6|45
1641396120000|2022-01-05 15:22:00|90482.6|90457.6|90486.5|90436.5|90487.8|90457.6|90475.4|90436.2|45
1641396130000|2022-01-05 15:22:10|90486.2|90436.2|90473.6|90448.6|90486.8|90449.1|90472.8|90436.2|37
1641396140000|2022-01-05 15:22:20|90473.8|90448.8|90474.7|90449.7|90475.6|90450.6|90473.1|90448.1|39
1641396150000|2022-01-05 15:22:30|90474.9|90449.9|90477.1|90452.1|90477.6|90452.6|90473.7|90448.7|34
1641396160000|2022-01-05 15:22:40|90476.4|90451.4|90471.8|90446.8|90476.5|90451.5|90468.9|90443.9|48
1641396170000|2022-01-05 15:22:50|90471.9|90446.9|90468.6|90443.6|90471.9|90446.9|90467.9|90442.9|39
1641396180000|2022-01-05 15:23:00|90467.3|90442.3|90471.8|90421.8|90478.3|90442.3|90465.6|90421.4|62
1641396190000|2022-01-05 15:23:10|90471.7|90421.7|90470.9|90420.9|90472.2|90422.2|90468.2|90418.2|55
1641396200000|2022-01-05 15:23:20|90471|90421|90461.5|90436.5|90471|90437.7|90456.4|90417.1|59
1641396210000|2022-01-05 15:23:30|90461.8|90436.8|90465.6|90440.6|90466.3|90441.3|90460.3|90435.3|55
1641396220000|2022-01-05 15:23:40|90465.7|90440.7|90473.5|90448.5|90474.2|90449.2|90464.7|90439.7|50
1641396230000|2022-01-05 15:23:50|90473|90448|90473|90448|90475.4|90450.4|90472|90447|53
1641396240000|2022-01-05 15:24:00|90473.1|90448.1|90475.7|90450.7|90476.8|90451.8|90471.9|90446.9|50
1641396250000|2022-01-05 15:24:10|90476|90451|90472.6|90447.6|90476|90451|90471.9|90446.9|41
1641396260000|2022-01-05 15:24:20|90471.6|90446.6|90469.2|90444.2|90471.6|90446.6|90469.2|90444.2|35
1641396270000|2022-01-05 15:24:30|90468.6|90443.6|90475.4|90450.4|90476.1|90451.1|90467.8|90442.8|50
1641396280000|2022-01-05 15:24:40|90476.8|90451.8|90474.3|90449.3|90476.8|90451.8|90472.7|90447.7|36
1641396290000|2022-01-05 15:24:50|90470.8|90445.8|90471.9|90446.9|90472.8|90447.8|90470.7|90445.7|34
1641396300000|2022-01-05 15:25:00|90471.8|90446.8|90471|90446|90474.2|90449.2|90470.3|90445.3|37
1641396310000|2022-01-05 15:25:10|90470.9|90445.9|90467.6|90442.6|90472.3|90447.3|90466.5|90441.5|59
1641396320000|2022-01-05 15:25:20|90467.8|90442.8|90462.5|90437.5|90468|90443|90462.5|90437.5|53
1641396330000|2022-01-05 15:25:30|90462.9|90437.9|90461.7|90436.7|90463.1|90438.1|90458.5|90433.5|57
1641396340000|2022-01-05 15:25:40|90460.8|90435.8|90463|90438|90466|90441|90460.7|90435.7|50
1641396350000|2022-01-05 15:25:50|90462.8|90437.8|90467.7|90442.7|90473.9|90448.9|90461.2|90436.2|56
1641396360000|2022-01-05 15:26:00|90468.4|90443.4|90472.7|90447.7|90475.2|90450.2|90467.7|90442.7|64
1641396370000|2022-01-05 15:26:10|90473.2|90448.2|90476.6|90451.6|90477.7|90452.7|90471.4|90446.4|70
1641396380000|2022-01-05 15:26:20|90475.7|90450.7|90482.5|90457.5|90483|90458|90474.7|90449.7|58
1641396390000|2022-01-05 15:26:30|90484.9|90459.9|90486.2|90461.2|90498.8|90462.8|90477.1|90444.5|65
1641396400000|2022-01-05 15:26:40|90485.8|90460.8|90486.4|90461.4|90489|90464|90485.4|90460.4|62
1641396410000|2022-01-05 15:26:50|90486.7|90461.7|90486|90461|90487|90462|90484.9|90459.9|59
1641396420000|2022-01-05 15:27:00|90486.1|90461.1|90488.5|90438.5|90489.3|90463.8|90475.3|90438.5|60
1641396430000|2022-01-05 15:27:10|90488.6|90438.6|90476.6|90451.6|90490.7|90456|90474.4|90438.6|65
1641396440000|2022-01-05 15:27:20|90477.8|90452.8|90491.3|90441.3|90492|90459.5|90476.7|90441.3|60
1641396450000|2022-01-05 15:27:30|90491|90441|90481.3|90456.3|90497.5|90459.7|90481.3|90438.8|64
1641396460000|2022-01-05 15:27:40|90481.9|90456.9|90474.4|90449.4|90493.5|90457.8|90469.8|90434.3|76
1641396470000|2022-01-05 15:27:50|90474.3|90449.3|90481.6|90431.6|90485.1|90452.6|90473|90430.9|52
1641396480000|2022-01-05 15:28:00|90468.8|90443.8|90474.6|90449.6|90476.6|90451.6|90468.8|90443.8|60
1641396490000|2022-01-05 15:28:10|90475.1|90450.1|90475.8|90450.8|90477|90452|90474.9|90449.9|57
1641396500000|2022-01-05 15:28:20|90475.5|90450.5|90476.5|90451.5|90479.6|90454.6|90475.3|90450.3|60
1641396510000|2022-01-05 15:28:30|90476.3|90451.3|90475.2|90450.2|90478.2|90453.2|90474|90449|53
1641396520000|2022-01-05 15:28:40|90474.8|90449.8|90478.9|90453.9|90481.7|90456.7|90474.8|90449.8|46
1641396530000|2022-01-05 15:28:50|90479|90454|90479.4|90454.4|90479.6|90454.6|90473.7|90448.7|44
1641396540000|2022-01-05 15:29:00|90476.7|90451.7|90479|90454|90488.6|90454.6|90474.1|90438|48
1641396550000|2022-01-05 15:29:10|90479.3|90454.3|90477.3|90452.3|90481.4|90456.4|90476|90451|48
1641396560000|2022-01-05 15:29:20|90477.6|90452.6|90482|90457|90487.3|90457|90473.1|90437.3|46
1641396570000|2022-01-05 15:29:30|90482.8|90457.8|90486.4|90461.4|90488.4|90463.4|90478.5|90453.5|56
1641396580000|2022-01-05 15:29:40|90486.9|90461.9|90472.1|90447.1|90487.9|90462.9|90471.7|90446.7|58
1641396590000|2022-01-05 15:29:50|90470.6|90445.6|90478.2|90453.2|90479.5|90454.5|90468.2|90443.2|59
1641396600000|2022-01-05 15:30:00|90478.1|90453.1|90477.3|90452.3|90491.6|90464|90477.3|90440|64
1641396610000|2022-01-05 15:30:10|90477.4|90452.4|90503.8|90453.8|90504.1|90467|90477.4|90443|55
1641396620000|2022-01-05 15:30:20|90502.9|90452.9|90506.2|90481.2|90516.5|90481.2|90493.8|90451.1|65
1641396630000|2022-01-05 15:30:30|90507.1|90482.1|90500.8|90475.8|90519.7|90482.1|90500.7|90463.9|57
1641396640000|2022-01-05 15:30:40|90504|90479|90501.3|90476.3|90506|90481|90501.3|90476.3|63
1641396650000|2022-01-05 15:30:50|90501.6|90476.6|90507.4|90482.4|90514|90489|90501.2|90476.2|60
1641396660000|2022-01-05 15:31:00|90507|90482|90505.7|90480.7|90513.9|90483.1|90502.6|90463.9|34
1641396670000|2022-01-05 15:31:10|90505.9|90480.9|90505|90480|90509|90484|90502.8|90477.8|49
1641396680000|2022-01-05 15:31:20|90505.2|90480.2|90511.1|90486.1|90512.4|90487.4|90503.5|90478.5|43
1641396690000|2022-01-05 15:31:30|90510.7|90485.7|90521|90496|90530.6|90497.1|90510.7|90478.9|56
1641396700000|2022-01-05 15:31:40|90521.1|90496.1|90523|90498|90528.2|90503.2|90520.9|90495.9|52
1641396710000|2022-01-05 15:31:50|90523.1|90498.1|90522.2|90497.2|90523.6|90498.6|90521.1|90496.1|39
1641396720000|2022-01-05 15:32:00|90522.4|90497.4|90529|90504|90531.2|90506.2|90522.4|90497.4|56
1641396730000|2022-01-05 15:32:10|90527|90502|90531.5|90506.5|90537.9|90512.9|90527|90502|61
1641396740000|2022-01-05 15:32:20|90531.2|90506.2|90532.2|90507.2|90537.7|90512.7|90528.6|90503.6|56
1641396750000|2022-01-05 15:32:30|90532|90507|90534.7|90509.7|90534.7|90509.7|90530.7|90505.7|43
1641396760000|2022-01-05 15:32:40|90533.7|90508.7|90533.8|90508.8|90536.2|90511.2|90532.5|90507.5|49
1641396770000|2022-01-05 15:32:50|90533.4|90508.4|90535.9|90510.9|90538.5|90513.5|90533.1|90508.1|52
1641396780000|2022-01-05 15:33:00|90535.7|90510.7|90534.2|90509.2|90538.6|90513.6|90532.2|90507.2|56
1641396790000|2022-01-05 15:33:10|90534.1|90509.1|90536.7|90511.7|90536.7|90511.7|90532.6|90507.6|49
1641396800000|2022-01-05 15:33:20|90535.6|90510.6|90533.2|90508.2|90539.3|90514.3|90532.6|90507.6|52
1641396810000|2022-01-05 15:33:30|90533.3|90508.3|90535.3|90510.3|90538.5|90513.5|90532.8|90507.8|39
1641396820000|2022-01-05 15:33:40|90533.8|90508.8|90534|90509|90535.5|90510.5|90533.2|90508.2|30
1641396830000|2022-01-05 15:33:50|90533.9|90508.9|90533.5|90508.5|90535.8|90510.8|90533.1|90508.1|61
1641396840000|2022-01-05 15:34:00|90534.8|90509.8|90531.6|90506.6|90537.6|90512.6|90529.3|90504.3|52
1641396850000|2022-01-05 15:34:10|90530.9|90505.9|90537.4|90512.4|90538.7|90513.7|90530.7|90505.7|52
1641396860000|2022-01-05 15:34:20|90538.9|90513.9|90552.5|90527.5|90552.7|90527.7|90536|90511|54
1641396870000|2022-01-05 15:34:30|90553.8|90528.8|90550.5|90525.5|90554.9|90529.9|90547.9|90522.9|57
1641396880000|2022-01-05 15:34:40|90550.3|90525.3|90548.9|90523.9|90552.6|90527.6|90548.6|90523.6|42
1641396890000|2022-01-05 15:34:50|90549.4|90524.4|90552.4|90527.4|90552.8|90527.8|90549.2|90524.2|43
1641396900000|2022-01-05 15:35:00|90552.3|90527.3|90556.8|90531.8|90559.1|90534.1|90552|90527|56
1641396910000|2022-01-05 15:35:10|90556.5|90531.5|90570.7|90545.7|90573.1|90548.1|90556.5|90531.5|68
1641396920000|2022-01-05 15:35:20|90571.1|90546.1|90571|90546|90572.4|90547.4|90569.1|90544.1|57
1641396930000|2022-01-05 15:35:30|90570.7|90545.7|90569.9|90544.9|90574.3|90549.3|90568.4|90543.4|48
1641396940000|2022-01-05 15:35:40|90570.1|90545.1|90565.8|90540.8|90572.1|90547.1|90565|90540|53
1641396950000|2022-01-05 15:35:50|90567.5|90542.5|90568.8|90543.8|90577.6|90552.6|90566|90541|45
1641396960000|2022-01-05 15:36:00|90568.7|90543.7|90570.2|90545.2|90571.7|90546.7|90565.9|90540.9|50
1641396970000|2022-01-05 15:36:10|90572.3|90547.3|90572.2|90547.2|90577|90552|90568.8|90543.8|59
1641396980000|2022-01-05 15:36:20|90570.1|90545.1|90571.5|90546.5|90571.7|90546.7|90569.6|90544.6|38
1641396990000|2022-01-05 15:36:30|90571.2|90546.2|90555.9|90530.9|90571.4|90546.4|90555.9|90530.9|40
1641397000000|2022-01-05 15:36:40|90555.5|90530.5|90550.1|90525.1|90557|90532|90549.3|90524.3|49
1641397010000|2022-01-05 15:36:50|90550.4|90525.4|90547.7|90522.7|90552.2|90527.2|90546.9|90521.9|43
1641397020000|2022-01-05 15:37:00|90547.2|90522.2|90543.6|90518.6|90548.9|90523.9|90543.6|90518.6|40
1641397030000|2022-01-05 15:37:10|90544.1|90519.1|90550.7|90525.7|90552.7|90527.7|90544.1|90519.1|45
1641397040000|2022-01-05 15:37:20|90551|90526|90549.7|90524.7|90551.3|90526.3|90544|90519|43
1641397050000|2022-01-05 15:37:30|90549.1|90524.1|90549.3|90524.3|90550.6|90525.6|90547.6|90522.6|35
1641397060000|2022-01-05 15:37:40|90549.5|90524.5|90552.5|90527.5|90553.1|90528.1|90549.5|90524.5|31
1641397070000|2022-01-05 15:37:50|90552.2|90527.2|90549.1|90524.1|90552.2|90527.2|90547.9|90522.9|29
1641397080000|2022-01-05 15:38:00|90548.8|90523.8|90552|90527|90552|90527|90548.6|90523.6|29
1641397090000|2022-01-05 15:38:10|90552.6|90527.6|90557.2|90532.2|90557.2|90532.2|90551.7|90526.7|49
1641397100000|2022-01-05 15:38:20|90557.4|90532.4|90557.2|90532.2|90557.8|90532.8|90556.4|90531.4|31
1641397110000|2022-01-05 15:38:30|90557.1|90532.1|90559.4|90534.4|90559.6|90534.6|90553.5|90528.5|40
1641397120000|2022-01-05 15:38:40|90559.2|90534.2|90558.5|90533.5|90559.2|90534.2|90557.7|90532.7|26
1641397130000|2022-01-05 15:38:50|90559|90534|90558.4|90533.4|90559.1|90534.1|90557.1|90532.1|18
1641397140000|2022-01-05 15:39:00|90558.3|90533.3|90558.1|90533.1|90558.5|90533.5|90557.6|90532.6|23
1641397150000|2022-01-05 15:39:10|90558.4|90533.4|90559.5|90534.5|90563|90538|90558.2|90533.2|39
1641397160000|2022-01-05 15:39:20|90558.9|90533.9|90579.1|90554.1|90582.5|90557.5|90557|90532|59
1641397170000|2022-01-05 15:39:30|90579|90554|90579.4|90554.4|90580.6|90555.6|90575.7|90550.7|50
1641397180000|2022-01-05 15:39:40|90579.6|90554.6|90585.5|90560.5|90587.1|90562.1|90578.9|90553.9|44
1641397190000|2022-01-05 15:39:50|90585.8|90560.8|90585.6|90560.6|90587.1|90562.1|90584|90559|50
1641397200000|2022-01-05 15:40:00|90585.8|90560.8|90575.5|90550.5|90586.8|90561.8|90575.3|90550.3|55
1641397210000|2022-01-05 15:40:10|90575.6|90550.6|90575.1|90550.1|90578|90553|90573|90548|48
1641397220000|2022-01-05 15:40:20|90575.6|90550.6|90573.9|90548.9|90576.1|90551.1|90573.2|90548.2|34
1641397230000|2022-01-05 15:40:30|90574|90549|90573.7|90548.7|90574.5|90549.5|90572.8|90547.8|21
1641397240000|2022-01-05 15:40:40|90573.5|90548.5|90569.5|90544.5|90574.8|90549.8|90569.3|90544.3|31
1641397250000|2022-01-05 15:40:50|90569.4|90544.4|90560.2|90535.2|90569.6|90544.6|90549.5|90524.5|60
1641397260000|2022-01-05 15:41:00|90561|90536|90552.3|90527.3|90561.5|90536.5|90552.3|90527.3|40
1641397270000|2022-01-05 15:41:10|90552.8|90527.8|90547.1|90522.1|90553.5|90528.5|90544.8|90519.8|46
1641397280000|2022-01-05 15:41:20|90547|90522|90547.5|90522.5|90548.3|90523.3|90545.2|90520.2|45
1641397290000|2022-01-05 15:41:30|90546.2|90521.2|90540|90515|90546.5|90521.5|90537.9|90512.9|45
1641397300000|2022-01-05 15:41:40|90540.5|90515.5|90542.3|90517.3|90542.4|90517.4|90538.4|90513.4|42
1641397310000|2022-01-05 15:41:50|90542.2|90517.2|90549.3|90524.3|90549.4|90524.4|90541.2|90516.2|42
1641397320000|2022-01-05 15:42:00|90551.7|90526.7|90562.3|90537.3|90562.5|90537.5|90550.6|90525.6|51
1641397330000|2022-01-05 15:42:10|90561.8|90536.8|90571.2|90546.2|90572.8|90547.8|90557.2|90532.2|55
1641397340000|2022-01-05 15:42:20|90571.9|90546.9|90579.7|90554.7|90587.9|90562.9|90570.9|90545.9|55
1641397350000|2022-01-05 15:42:30|90581.4|90556.4|90588.8|90563.8|90589|90564|90580.8|90555.8|57
1641397360000|2022-01-05 15:42:40|90589.1|90564.1|90587.9|90562.9|90596|90571|90587.8|90562.8|57
1641397370000|2022-01-05 15:42:50|90587.8|90562.8|90585.4|90560.4|90587.8|90562.8|90581.6|90556.6|56
1641397380000|2022-01-05 15:43:00|90585.1|90560.1|90584.8|90559.8|90585.6|90560.6|90584.4|90559.4|28
1641397390000|2022-01-05 15:43:10|90584.9|90559.9|90581.6|90556.6|90586.6|90561.6|90580.6|90555.6|38
1641397400000|2022-01-05 15:43:20|90582.1|90557.1|90581.2|90556.2|90582.4|90557.4|90579.4|90554.4|23
1641397410000|2022-01-05 15:43:30|90582.1|90557.1|90579.2|90554.2|90587.2|90562.2|90579.2|90554.2|34
1641397420000|2022-01-05 15:43:40|90579.6|90554.6|90585.8|90560.8|90587.4|90562.4|90575.8|90550.8|44
1641397430000|2022-01-05 15:43:50|90587.7|90562.7|90585|90560|90589.5|90564.5|90584|90559|43
1641397440000|2022-01-05 15:44:00|90583.8|90558.8|90574.9|90549.9|90584.3|90559.3|90574.5|90549.5|42
1641397450000|2022-01-05 15:44:10|90574.8|90549.8|90573.3|90548.3|90574.9|90549.9|90573|90548|21
1641397460000|2022-01-05 15:44:20|90573.4|90548.4|90564.8|90539.8|90573.4|90548.4|90564.4|90539.4|47
1641397470000|2022-01-05 15:44:30|90565|90540|90564.3|90539.3|90567.4|90542.4|90561.7|90536.7|34
1641397480000|2022-01-05 15:44:40|90564.8|90539.8|90545.1|90520.1|90572|90547|90544.4|90513.2|56
1641397490000|2022-01-05 15:44:50|90545.7|90520.7|90545.9|90520.9|90549.4|90524.4|90544.1|90519.1|44
1641397500000|2022-01-05 15:45:00|90546.6|90521.6|90547.5|90522.5|90549.7|90524.7|90546.5|90521.5|39
1641397510000|2022-01-05 15:45:10|90547.4|90522.4|90550.2|90525.2|90555.2|90530.2|90547.2|90522.2|35
1641397520000|2022-01-05 15:45:20|90550.7|90525.7|90549.1|90524.1|90550.7|90525.7|90547.8|90522.8|35
1641397530000|2022-01-05 15:45:30|90549.4|90524.4|90561.1|90536.1|90561.1|90536.1|90547.7|90522.7|30
1641397540000|2022-01-05 15:45:40|90561.3|90536.3|90565.1|90540.1|90570.3|90545.3|90561.3|90536.3|54
1641397550000|2022-01-05 15:45:50|90566.1|90541.1|90571|90546|90571|90546|90565.3|90540.3|55
1641397560000|2022-01-05 15:46:00|90570.8|90545.8|90570.9|90545.9|90580.4|90555.4|90570.2|90545.2|51
1641397570000|2022-01-05 15:46:10|90571|90546|90567|90542|90572|90547|90561.9|90536.9|50
1641397580000|2022-01-05 15:46:20|90567.8|90542.8|90567.9|90542.9|90570.2|90545.2|90566.9|90541.9|39
1641397590000|2022-01-05 15:46:30|90567.8|90542.8|90567|90542|90569.4|90544.4|90566.5|90541.5|28
1641397600000|2022-01-05 15:46:40|90566.9|90541.9|90581|90556|90581|90556|90566.6|90541.6|52
1641397610000|2022-01-05 15:46:50|90580.5|90555.5|90587.3|90562.3|90595.7|90570.7|90577.8|90552.8|52
1641397620000|2022-01-05 15:47:00|90588.5|90563.5|90586.9|90561.9|90589.4|90564.4|90585.6|90560.6|53
1641397630000|2022-01-05 15:47:10|90586.6|90561.6|90560.6|90535.6|90592|90562.4|90560.5|90535.5|57
1641397640000|2022-01-05 15:47:20|90561.8|90536.8|90572.7|90547.7|90572.7|90547.7|90561|90536|56
1641397650000|2022-01-05 15:47:30|90571|90546|90566|90541|90580.5|90548.9|90566|90527.7|59
1641397660000|2022-01-05 15:47:40|90565.9|90540.9|90565.6|90540.6|90581.6|90552.8|90560.8|90531.6|61
1641397670000|2022-01-05 15:47:50|90565.4|90540.4|90565.5|90540.5|90581.2|90556.2|90563.5|90529|56
1641397680000|2022-01-05 15:48:00|90564.9|90539.9|90569.7|90544.7|90571.2|90546.2|90564.8|90539.8|39
1641397690000|2022-01-05 15:48:10|90569.3|90544.3|90557.8|90532.8|90569.4|90544.4|90557.4|90532.4|53
1641397700000|2022-01-05 15:48:20|90557.9|90532.9|90565.3|90540.3|90572.5|90547.5|90557.4|90532.4|45
1641397710000|2022-01-05 15:48:30|90565.6|90540.6|90565|90540|90566.2|90541.2|90564.6|90539.6|26
1641397720000|2022-01-05 15:48:40|90564.9|90539.9|90588.8|90563.8|90588.8|90563.8|90564.9|90539.9|45
1641397730000|2022-01-05 15:48:50|90588.4|90563.4|90586.4|90536.4|90588.4|90563.4|90573.1|90534.7|44
1641397740000|2022-01-05 15:49:00|90571.1|90546.1|90572.2|90547.2|90573.4|90548.4|90568.5|90543.5|52
1641397750000|2022-01-05 15:49:10|90571.9|90546.9|90576.6|90551.6|90577|90552|90571.1|90546.1|50
1641397760000|2022-01-05 15:49:20|90576.8|90551.8|90576.5|90551.5|90577.8|90552.8|90575|90550|30
1641397770000|2022-01-05 15:49:30|90576.3|90551.3|90582|90557|90587.5|90562.5|90569.4|90544.4|49
1641397780000|2022-01-05 15:49:40|90581.3|90556.3|90575.7|90550.7|90583.2|90558.2|90575.7|90550.7|52
1641397790000|2022-01-05 15:49:50|90575.9|90550.9|90589|90564|90591.6|90566.6|90568.6|90543.6|58
1641397800000|2022-01-05 15:50:00|90589.2|90564.2|90609.8|90584.8|90611.2|90586.2|90587.5|90562.5|59
1641397810000|2022-01-05 15:50:10|90610.2|90585.2|90609.1|90584.1|90617.3|90592.3|90609.1|90584.1|47
1641397820000|2022-01-05 15:50:20|90607.6|90582.6|90621.7|90596.7|90621.7|90596.7|90607.2|90582.2|65
1641397830000|2022-01-05 15:50:30|90621|90596|90633.7|90608.7|90635|90610|90619.5|90594.5|66
1641397840000|2022-01-05 15:50:40|90633.1|90608.1|90631.8|90606.8|90636|90611|90631.3|90606.3|49
1641397850000|2022-01-05 15:50:50|90631.3|90606.3|90637|90612|90639.7|90614.7|90627.8|90602.8|54
1641397860000|2022-01-05 15:51:00|90638.1|90613.1|90626.2|90601.2|90640.4|90615.4|90625.5|90600.5|52
1641397870000|2022-01-05 15:51:10|90626.5|90601.5|90624.4|90599.4|90627.7|90602.7|90623|90598|36
1641397880000|2022-01-05 15:51:20|90621|90596|90618.5|90593.5|90627.5|90602.5|90615.8|90590.8|53
1641397890000|2022-01-05 15:51:30|90617.3|90592.3|90615.4|90590.4|90626.7|90601.7|90613.7|90588.7|55
1641397900000|2022-01-05 15:51:40|90614.5|90589.5|90635.2|90610.2|90636.7|90611.7|90614.5|90589.5|42
1641397910000|2022-01-05 15:51:50|90635|90610|90630.1|90605.1|90635.3|90610.3|90630.1|90605.1|55
1641397920000|2022-01-05 15:52:00|90630.6|90605.6|90619.5|90594.5|90630.6|90605.6|90619.3|90594.3|49
1641397930000|2022-01-05 15:52:10|90620.2|90595.2|90625.5|90600.5|90628|90603|90618.9|90593.9|40
1641397940000|2022-01-05 15:52:20|90626.3|90601.3|90627|90602|90627.3|90602.3|90622.1|90597.1|47
1641397950000|2022-01-05 15:52:30|90626.3|90601.3|90615|90590|90636.7|90611.7|90613.2|90588.2|50
1641397960000|2022-01-05 15:52:40|90614.5|90589.5|90620.2|90595.2|90623.9|90598.9|90614.3|90589.3|49
1641397970000|2022-01-05 15:52:50|90620.5|90595.5|90629.4|90604.4|90629.9|90604.9|90619.7|90594.7|52
1641397980000|2022-01-05 15:53:00|90630.4|90605.4|90642|90617|90642|90617|90625.5|90600.5|53
1641397990000|2022-01-05 15:53:10|90642.4|90617.4|90639.8|90614.8|90644.6|90619.6|90638.6|90613.6|51
1641398000000|2022-01-05 15:53:20|90639.4|90614.4|90640.2|90615.2|90647.1|90622.1|90639.4|90614.4|47
1641398010000|2022-01-05 15:53:30|90639.8|90614.8|90659.2|90634.2|90659.2|90634.2|90639.5|90614.5|47
1641398020000|2022-01-05 15:53:40|90660.1|90635.1|90644.1|90619.1|90662.1|90637.1|90641.2|90616.2|67
1641398030000|2022-01-05 15:53:50|90644.2|90619.2|90634.5|90609.5|90644.7|90619.7|90631|90606|57
1641398040000|2022-01-05 15:54:00|90633.8|90608.8|90629.6|90604.6|90634.3|90609.3|90628.9|90603.9|51
1641398050000|2022-01-05 15:54:10|90629|90604|90632.8|90607.8|90644.9|90619.9|90629|90604|54
1641398060000|2022-01-05 15:54:20|90632|90607|90619.9|90594.9|90637.9|90607|90619.7|90587.3|56
1641398070000|2022-01-05 15:54:30|90619.4|90594.4|90626.3|90601.3|90627.2|90601.3|90610.9|90576.7|58
1641398080000|2022-01-05 15:54:40|90626.1|90601.1|90630.8|90605.8|90630.9|90605.9|90612.8|90587.8|59
1641398090000|2022-01-05 15:54:50|90630.9|90605.9|90632.7|90607.7|90632.7|90607.7|90627.3|90602.3|52
1641398100000|2022-01-05 15:55:00|90633|90608|90624|90599|90633|90608|90620.4|90595.4|52
1641398110000|2022-01-05 15:55:10|90623.8|90598.8|90632.9|90607.9|90636|90611|90622.9|90597.9|53
1641398120000|2022-01-05 15:55:20|90633|90608|90641.8|90616.8|90644.8|90619.8|90631.7|90606.7|52
1641398130000|2022-01-05 15:55:30|90649|90624|90646.8|90621.8|90652.6|90627.6|90641.1|90616.1|54
1641398140000|2022-01-05 15:55:40|90647.3|90622.3|90659.1|90634.1|90663.5|90638.5|90645.8|90620.8|62
1641398150000|2022-01-05 15:55:50|90659|90634|90648.2|90623.2|90659|90634|90643.9|90618.9|47
1641398160000|2022-01-05 15:56:00|90648|90623|90636.3|90611.3|90648|90623|90633.6|90608.6|55
1641398170000|2022-01-05 15:56:10|90637|90612|90642.1|90617.1|90654.7|90629.7|90635.8|90610.8|55
1641398180000|2022-01-05 15:56:20|90646.4|90621.4|90652.5|90627.5|90659.5|90634.5|90640.7|90615.7|62
1641398190000|2022-01-05 15:56:30|90652|90627|90652.3|90627.3|90653.9|90628.9|90648.5|90623.5|57
1641398200000|2022-01-05 15:56:40|90651.9|90626.9|90653|90628|90666.2|90641.2|90648.5|90623.5|52
1641398210000|2022-01-05 15:56:50|90653.4|90628.4|90652.8|90627.8|90663.6|90638.6|90651.2|90626.2|62
1641398220000|2022-01-05 15:57:00|90653.1|90628.1|90636.4|90611.4|90653.1|90628.1|90620.2|90595.2|70
1641398230000|2022-01-05 15:57:10|90637.2|90612.2|90608|90583|90637.5|90612.5|90606.2|90581.2|66
1641398240000|2022-01-05 15:57:20|90607.1|90582.1|90629|90604|90630.1|90605.1|90606.7|90581.7|56
1641398250000|2022-01-05 15:57:30|90628.9|90603.9|90631.3|90606.3|90632.8|90607.8|90621.7|90596.7|50
1641398260000|2022-01-05 15:57:40|90631.7|90606.7|90640.7|90615.7|90650.9|90625.9|90631.6|90606.6|58
1641398270000|2022-01-05 15:57:50|90640.6|90615.6|90634.9|90609.9|90645.5|90620.5|90626.7|90601.7|62
1641398280000|2022-01-05 15:58:00|90634.6|90609.6|90612|90587|90635.1|90610.1|90610|90585|70
1641398290000|2022-01-05 15:58:10|90611.7|90586.7|90596.6|90571.6|90621.1|90596.1|90596.6|90571.6|64
1641398300000|2022-01-05 15:58:20|90596.1|90571.1|90603.3|90578.3|90611.9|90586.9|90596|90571|65
1641398310000|2022-01-05 15:58:30|90601.8|90576.8|90600.9|90575.9|90605.7|90580.7|90599.7|90574.7|58
1641398320000|2022-01-05 15:58:40|90600.3|90575.3|90595.9|90570.9|90600.4|90575.4|90573|90548|62
1641398330000|2022-01-05 15:58:50|90596.3|90571.3|90598.8|90573.8|90603.3|90578.3|90595.6|90570.6|62
1641398340000|2022-01-05 15:59:00|90597.6|90572.6|90607.4|90582.4|90609|90584|90597.6|90572.6|59
1641398350000|2022-01-05 15:59:10|90605.9|90580.9|90607.1|90582.1|90608.9|90583.9|90604.6|90579.6|67
1641398360000|2022-01-05 15:59:20|90607.5|90582.5|90605.4|90580.4|90616.6|90591.6|90603.1|90578.1|56
1641398370000|2022-01-05 15:59:30|90605.2|90580.2|90612.1|90587.1|90618.4|90593.4|90605.2|90580.2|62
1641398380000|2022-01-05 15:59:40|90611.4|90586.4|90613|90588|90620.9|90595.9|90611.2|90586.2|56
1641398390000|2022-01-05 15:59:50|90612.6|90587.6|90625.5|90600.5|90632.8|90607.8|90612|90587|67
1641398400000|2022-01-05 16:00:00|90626.8|90601.8|90638.1|90613.1|90638.9|90613.9|90626.3|90601.3|71
1641398410000|2022-01-05 16:00:10|90638.5|90613.5|90645.9|90620.9|90645.9|90620.9|90638|90613|63
1641398420000|2022-01-05 16:00:20|90645.6|90620.6|90644.7|90619.7|90648.2|90623.2|90642.3|90617.3|50
1641398430000|2022-01-05 16:00:30|90644.6|90619.6|90636.5|90611.5|90644.9|90619.9|90632.7|90607.7|62
1641398440000|2022-01-05 16:00:40|90635.8|90610.8|90632.6|90607.6|90647.7|90622.7|90632|90607|61
1641398450000|2022-01-05 16:00:50|90632.9|90607.9|90636.5|90611.5|90640.7|90615.7|90624.1|90599.1|59
1641398460000|2022-01-05 16:01:00|90636.2|90611.2|90639|90614|90642.1|90617.1|90631.8|90606.8|66
1641398470000|2022-01-05 16:01:10|90638.8|90613.8|90647.3|90622.3|90648.3|90623.3|90638.7|90613.7|57
1641398480000|2022-01-05 16:01:20|90647.4|90622.4|90627.5|90602.5|90648.2|90623.2|90627.4|90602.4|63
1641398490000|2022-01-05 16:01:30|90626.1|90601.1|90640.8|90615.8|90642.1|90617.1|90626|90601|74
1641398500000|2022-01-05 16:01:40|90639|90614|90639.6|90614.6|90643.3|90618.3|90637|90612|57
1641398510000|2022-01-05 16:01:50|90640.2|90615.2|90645.5|90620.5|90648.3|90623.3|90640.1|90615.1|60
1641398520000|2022-01-05 16:02:00|90646.6|90621.6|90635.5|90610.5|90646.6|90621.6|90635.4|90610.4|59
1641398530000|2022-01-05 16:02:10|90636.1|90611.1|90651.3|90626.3|90651.6|90626.6|90636.1|90611.1|59
1641398540000|2022-01-05 16:02:20|90651.9|90626.9|90650.4|90625.4|90653.5|90628.5|90648.7|90623.7|46
1641398550000|2022-01-05 16:02:30|90651.3|90626.3|90646.8|90621.8|90652.3|90627.3|90644.7|90619.7|51
1641398560000|2022-01-05 16:02:40|90647|90622|90637.1|90612.1|90647.2|90622.2|90637.1|90612.1|53
1641398570000|2022-01-05 16:02:50|90636.8|90611.8|90631.7|90606.7|90637.3|90612.3|90629.6|90604.6|51
1641398580000|2022-01-05 16:03:00|90632.2|90607.2|90639.4|90614.4|90640.9|90615.9|90631.6|90606.6|58
1641398590000|2022-01-05 16:03:10|90639.5|90614.5|90631.2|90606.2|90642.9|90617.9|90630.6|90605.6|48
1641398600000|2022-01-05 16:03:20|90631.1|90606.1|90624.8|90599.8|90632.5|90607.5|90624.6|90599.6|43
1641398610000|2022-01-05 16:03:30|90624.9|90599.9|90619.2|90594.2|90625.4|90600.4|90614.2|90589.2|55
1641398620000|2022-01-05 16:03:40|90618.3|90593.3|90630.9|90580.9|90631.5|90595.3|90613.4|90580.9|46
1641398630000|2022-01-05 16:03:50|90630.4|90580.4|90616.3|90591.3|90630.4|90591.5|90612.4|90580.4|33
1641398640000|2022-01-05 16:04:00|90616|90591|90613.3|90588.3|90625.4|90593.7|90612.7|90575.4|35
1641398650000|2022-01-05 16:04:10|90613.2|90588.2|90611.9|90586.9|90615.7|90590.7|90611.8|90586.8|27
1641398660000|2022-01-05 16:04:20|90611.8|90586.8|90612.2|90587.2|90612.3|90587.3|90611.5|90586.5|23
1641398670000|2022-01-05 16:04:30|90611.9|90586.9|90611.2|90586.2|90612.3|90587.3|90610.7|90585.7|20
1641398680000|2022-01-05 16:04:40|90611.8|90586.8|90613.4|90588.4|90613.5|90588.5|90611.8|90586.8|28
1641398690000|2022-01-05 16:04:50|90613|90588|90619.7|90594.7|90622.4|90597.4|90613|90588|46
1641398700000|2022-01-05 16:05:00|90617.8|90592.8|90613|90588|90617.8|90592.8|90611.4|90586.4|41
1641398710000|2022-01-05 16:05:10|90612.6|90587.6|90600|90575|90612.6|90587.6|90599.4|90574.4|49
1641398720000|2022-01-05 16:05:20|90600.1|90575.1|90601.6|90576.6|90601.6|90576.6|90598.6|90573.6|44
1641398730000|2022-01-05 16:05:30|90601.8|90576.8|90602.9|90577.9|90616.1|90578|90601.5|90564.9|25
1641398740000|2022-01-05 16:05:40|90602.8|90577.8|90601.8|90576.8|90603.5|90578.5|90600.8|90575.8|29
1641398750000|2022-01-05 16:05:50|90601.7|90576.7|90601.5|90576.5|90602.5|90577.5|90600.5|90575.5|29
1641398760000|2022-01-05 16:06:00|90600.4|90575.4|90597.4|90572.4|90605.6|90580.6|90597.4|90572.4|49
1641398770000|2022-01-05 16:06:10|90597.3|90572.3|90595.1|90570.1|90597.3|90572.3|90589.1|90564.1|55
1641398780000|2022-01-05 16:06:20|90595|90570|90602.5|90577.5|90602.5|90577.5|90595|90570|35
1641398790000|2022-01-05 16:06:30|90602.4|90577.4|90600.6|90575.6|90608.3|90583.3|90600.1|90575.1|45
1641398800000|2022-01-05 16:06:40|90600.8|90575.8|90607|90582|90607.3|90582.3|90600.2|90575.2|32
1641398810000|2022-01-05 16:06:50|90606.9|90581.9|90604.3|90579.3|90608.9|90583.9|90603.6|90578.6|47
1641398820000|2022-01-05 16:07:00|90603.8|90578.8|90604.2|90579.2|90605.4|90580.4|90603.7|90578.7|33
1641398830000|2022-01-05 16:07:10|90603.3|90578.3|90603.4|90578.4|90603.5|90578.5|90603|90578|30
1641398840000|2022-01-05 16:07:20|90603.5|90578.5|90601.4|90576.4|90604.8|90579.8|90600.7|90575.7|36
1641398850000|2022-01-05 16:07:30|90602|90577|90600.9|90575.9|90602.6|90577.6|90599.3|90574.3|34
1641398860000|2022-01-05 16:07:40|90601.2|90576.2|90600.3|90575.3|90601.2|90576.2|90598.3|90573.3|37
1641398870000|2022-01-05 16:07:50|90600.2|90575.2|90599.5|90574.5|90600.6|90575.6|90599.3|90574.3|23
1641398880000|2022-01-05 16:08:00|90599.6|90574.6|90599.8|90574.8|90603.7|90578.7|90597.5|90572.5|44
1641398890000|2022-01-05 16:08:10|90600.1|90575.1|90597.9|90572.9|90600.1|90575.1|90597.9|90572.9|24
1641398900000|2022-01-05 16:08:20|90597.8|90572.8|90602.8|90577.8|90602.8|90577.8|90597.8|90572.8|31
1641398910000|2022-01-05 16:08:30|90602.2|90577.2|90601.4|90576.4|90602.2|90577.2|90595.9|90570.9|33
1641398920000|2022-01-05 16:08:40|90602.5|90577.5|90618.5|90593.5|90620.2|90595.2|90598.4|90573.4|58
1641398930000|2022-01-05 16:08:50|90619.3|90594.3|90646.8|90621.8|90647.3|90622.3|90617.5|90592.5|57
1641398940000|2022-01-05 16:09:00|90647.3|90622.3|90673.2|90648.2|90675.7|90650.7|90647.3|90622.3|65
1641398950000|2022-01-05 16:09:10|90673|90648|90652.9|90627.9|90673|90648|90652|90627|49
1641398960000|2022-01-05 16:09:20|90653.2|90628.2|90617.7|90592.7|90653.2|90628.2|90617.7|90592.7|56
1641398970000|2022-01-05 16:09:30|90618|90593|90614.5|90589.5|90618.2|90593.2|90614.5|90589.5|34
1641398980000|2022-01-05 16:09:40|90613.8|90588.8|90609.3|90584.3|90613.8|90588.8|90608|90583|38
1641398990000|2022-01-05 16:09:50|90608.6|90583.6|90608|90583|90609|90584|90604.6|90579.6|40
1641399000000|2022-01-05 16:10:00|90608.3|90583.3|90608.2|90583.2|90609.5|90584.5|90605.2|90580.2|53
1641399010000|2022-01-05 16:10:10|90607.1|90582.1|90601.7|90576.7|90610.2|90585.2|90598|90573|44
1641399020000|2022-01-05 16:10:20|90601.2|90576.2|90609.1|90584.1|90609.7|90584.7|90597.9|90572.9|51
1641399030000|2022-01-05 16:10:30|90608.9|90583.9|90606|90581|90611.6|90586.6|90605.6|90580.6|48
1641399040000|2022-01-05 16:10:40|90605.8|90580.8|90608|90583|90608.9|90583.9|90605.3|90580.3|41
1641399050000|2022-01-05 16:10:50|90607.2|90582.2|90609.3|90584.3|90609.8|90584.8|90606.9|90581.9|32
1641399060000|2022-01-05 16:11:00|90609.2|90584.2|90608.1|90583.1|90609.8|90584.8|90605.2|90580.2|43
1641399070000|2022-01-05 16:11:10|90608|90583|90608.2|90583.2|90610.8|90585.8|90607.7|90582.7|41
1641399080000|2022-01-05 16:11:20|90608.3|90583.3|90607.7|90582.7|90608.4|90583.4|90603.6|90578.6|41
1641399090000|2022-01-05 16:11:30|90608|90583|90607.4|90582.4|90608.8|90583.8|90606.2|90581.2|39
1641399100000|2022-01-05 16:11:40|90607.7|90582.7|90614.5|90589.5|90614.5|90589.5|90606.4|90581.4|46
1641399110000|2022-01-05 16:11:50|90614.1|90589.1|90626.4|90601.4|90628.8|90603.8|90613.6|90588.6|52
1641399120000|2022-01-05 16:12:00|90626.5|90601.5|90625.7|90600.7|90626.8|90601.8|90624.4|90599.4|36
1641399130000|2022-01-05 16:12:10|90625.4|90600.4|90624.1|90599.1|90626|90601|90622.9|90597.9|41
1641399140000|2022-01-05 16:12:20|90624|90599|90624.6|90599.6|90625.1|90600.1|90623.3|90598.3|26
1641399150000|2022-01-05 16:12:30|90624.5|90599.5|90624|90599|90626.9|90601.9|90621.5|90596.5|28
1641399160000|2022-01-05 16:12:40|90624.7|90599.7|90624.8|90599.8|90624.8|90599.8|90622.1|90597.1|21
1641399170000|2022-01-05 16:12:50|90624.5|90599.5|90619.7|90594.7|90625.2|90600.2|90617.9|90592.9|31
1641399180000|2022-01-05 16:13:00|90619|90594|90627.9|90602.9|90627.9|90602.9|90619|90594|46
1641399190000|2022-01-05 16:13:10|90627.5|90602.5|90633.7|90608.7|90634.2|90609.2|90627.2|90602.2|30
1641399200000|2022-01-05 16:13:20|90632.2|90607.2|90632.1|90607.1|90635|90610|90631.7|90606.7|35
1641399210000|2022-01-05 16:13:30|90631.8|90606.8|90627.5|90602.5|90632.8|90607.8|90627.5|90602.5|39
1641399220000|2022-01-05 16:13:40|90628|90603|90630.4|90605.4|90632.6|90607.6|90627.2|90602.2|47
1641399230000|2022-01-05 16:13:50|90631.2|90606.2|90620.9|90595.9|90631.4|90606.4|90620.9|90595.9|47
1641399240000|2022-01-05 16:14:00|90623.6|90598.6|90624.5|90599.5|90627.4|90602.4|90622.3|90597.3|37
1641399250000|2022-01-05 16:14:10|90626|90601|90625.6|90600.6|90626|90601|90624.7|90599.7|32
1641399260000|2022-01-05 16:14:20|90625.7|90600.7|90625.8|90600.8|90626.3|90601.3|90625.6|90600.6|22
1641399270000|2022-01-05 16:14:30|90626.2|90601.2|90628.1|90603.1|90632.2|90607.2|90625.4|90600.4|39
1641399280000|2022-01-05 16:14:40|90628|90603|90628.9|90603.9|90629.8|90604.8|90628|90603|21
1641399290000|2022-01-05 16:14:50|90628.7|90603.7|90628.9|90603.9|90629.4|90604.4|90626.3|90601.3|28
1641399300000|2022-01-05 16:15:00|90629.5|90604.5|90624.2|90599.2|90630.1|90605.1|90624.1|90599.1|41
1641399310000|2022-01-05 16:15:10|90624.3|90599.3|90628.4|90603.4|90641.7|90606.4|90624.3|90588.1|45
1641399320000|2022-01-05 16:15:20|90629.4|90604.4|90626|90601|90629.6|90604.6|90626|90601|44
1641399330000|2022-01-05 16:15:30|90626.7|90601.7|90628.2|90603.2|90630.4|90605.4|90625.1|90600.1|50
1641399340000|2022-01-05 16:15:40|90628|90603|90630.2|90605.2|90632.4|90607.4|90625.8|90600.8|58
1641399350000|2022-01-05 16:15:50|90630.9|90605.9|90625.6|90600.6|90630.9|90605.9|90622.5|90597.5|49
1641399360000|2022-01-05 16:16:00|90625.4|90600.4|90629.2|90604.2|90631.1|90606.1|90625.4|90600.4|48
1641399370000|2022-01-05 16:16:10|90629.8|90604.8|90632.4|90607.4|90632.6|90607.6|90629.4|90604.4|28
1641399380000|2022-01-05 16:16:20|90632.1|90607.1|90639.9|90614.9|90640|90615|90629.9|90604.9|47
1641399390000|2022-01-05 16:16:30|90639.6|90614.6|90642.7|90617.7|90643.1|90618.1|90638.1|90613.1|34
1641399400000|2022-01-05 16:16:40|90643|90618|90650.5|90625.5|90650.8|90625.8|90643|90618|42
1641399410000|2022-01-05 16:16:50|90650.7|90625.7|90657.3|90632.3|90657.4|90632.4|90648.5|90623.5|35
1641399420000|2022-01-05 16:17:00|90657.1|90632.1|90664.2|90639.2|90664.2|90639.2|90657.1|90632.1|40
1641399430000|2022-01-05 16:17:10|90663.2|90638.2|90658.9|90633.9|90663.2|90638.2|90658.9|90633.9|42
1641399440000|2022-01-05 16:17:20|90658.8|90633.8|90650.7|90625.7|90659.1|90634.1|90650.4|90625.4|51
1641399450000|2022-01-05 16:17:30|90650.8|90625.8|90649.9|90624.9|90651.6|90626.6|90648.9|90623.9|40
1641399460000|2022-01-05 16:17:40|90652.1|90627.1|90653.7|90628.7|90654.3|90629.3|90652.1|90627.1|20
1641399470000|2022-01-05 16:17:50|90653.8|90628.8|90648.9|90623.9|90653.8|90628.8|90647.6|90622.6|61
1641399480000|2022-01-05 16:18:00|90648.4|90623.4|90652.9|90627.9|90653.5|90628.5|90648.1|90623.1|46
1641399490000|2022-01-05 16:18:10|90652.8|90627.8|90653.1|90628.1|90653.5|90628.5|90652.4|90627.4|22
1641399500000|2022-01-05 16:18:20|90653.3|90628.3|90658.9|90633.9|90659|90634|90653.1|90628.1|39
1641399510000|2022-01-05 16:18:30|90659.1|90634.1|90665.6|90640.6|90666.3|90641.3|90658.7|90633.7|38
1641399520000|2022-01-05 16:18:40|90666|90641|90670.6|90645.6|90670.7|90645.7|90665.7|90640.7|38
1641399530000|2022-01-05 16:18:50|90669.8|90644.8|90675.6|90650.6|90678.8|90653.8|90669.5|90644.5|49
1641399540000|2022-01-05 16:19:00|90675.8|90650.8|90671.4|90646.4|90675.8|90650.8|90669.4|90644.4|47
1641399550000|2022-01-05 16:19:10|90670.9|90645.9|90669.7|90644.7|90672.2|90647.2|90669.7|90644.7|35
1641399560000|2022-01-05 16:19:20|90670.1|90645.1|90670.7|90645.7|90671.6|90646.6|90670.1|90645.1|27
1641399570000|2022-01-05 16:19:30|90670.6|90645.6|90666.5|90641.5|90670.6|90645.6|90665.1|90640.1|37
1641399580000|2022-01-05 16:19:40|90666.7|90641.7|90671|90646|90671|90646|90666.5|90641.5|28
1641399590000|2022-01-05 16:19:50|90677|90652|90684.2|90659.2|90685.4|90660.4|90675.6|90650.6|42
1641399600000|2022-01-05 16:20:00|90684.1|90659.1|90683.7|90658.7|90685.8|90660.8|90683.2|90658.2|31
1641399610000|2022-01-05 16:20:10|90683.5|90658.5|90680.5|90655.5|90684.3|90659.3|90680.5|90655.5|40
1641399620000|2022-01-05 16:20:20|90679|90654|90676.5|90651.5|90679|90654|90676.5|90651.5|38
1641399630000|2022-01-05 16:20:30|90676.8|90651.8|90679.2|90654.2|90680.1|90655.1|90676.8|90651.8|41
1641399640000|2022-01-05 16:20:40|90679.3|90654.3|90688|90663|90689.4|90664.4|90679.1|90654.1|39
1641399650000|2022-01-05 16:20:50|90687.1|90662.1|90689.8|90664.8|90690.7|90665.7|90686|90661|38
1641399660000|2022-01-05 16:21:00|90689.7|90664.7|90691.8|90666.8|90692|90667|90689.1|90664.1|36
1641399670000|2022-01-05 16:21:10|90692.6|90667.6|90699.2|90674.2|90712.7|90675.5|90692.6|90661|45
1641399680000|2022-01-05 16:21:20|90699|90674|90700|90675|90700|90675|90696.7|90671.7|38
1641399690000|2022-01-05 16:21:30|90699.9|90674.9|90701.4|90676.4|90703.6|90678.6|90698|90673|47
1641399700000|2022-01-05 16:21:40|90700.8|90675.8|90701.1|90676.1|90703.2|90678.2|90700.1|90675.1|50
1641399710000|2022-01-05 16:21:50|90701.4|90676.4|90714.3|90689.3|90716.6|90691.6|90701|90676|56
1641399720000|2022-01-05 16:22:00|90715.3|90690.3|90716.8|90691.8|90718.2|90693.2|90714.1|90689.1|46
1641399730000|2022-01-05 16:22:10|90716.6|90691.6|90717.2|90692.2|90717.6|90692.6|90716.5|90691.5|23
1641399740000|2022-01-05 16:22:20|90715.9|90690.9|90723.6|90698.6|90725|90700|90715.9|90690.9|43
1641399750000|2022-01-05 16:22:30|90723.9|90698.9|90717.9|90692.9|90725.2|90700.2|90717.9|90692.9|48
1641399760000|2022-01-05 16:22:40|90718.7|90693.7|90730.9|90705.9|90731.2|90706.2|90718.5|90693.5|46
1641399770000|2022-01-05 16:22:50|90732.3|90707.3|90733.2|90708.2|90733.2|90708.2|90731.2|90706.2|38
1641399780000|2022-01-05 16:23:00|90737.6|90712.6|90742.2|90717.2|90744.7|90719.7|90736.6|90711.6|59
1641399790000|2022-01-05 16:23:10|90741.7|90716.7|90745.3|90720.3|90746.8|90721.8|90741|90716|52
1641399800000|2022-01-05 16:23:20|90745.6|90720.6|90743.5|90718.5|90746.9|90721.9|90743.4|90718.4|44
1641399810000|2022-01-05 16:23:30|90743.4|90718.4|90741.3|90716.3|90745.2|90720.2|90740.7|90715.7|47
1641399820000|2022-01-05 16:23:40|90741.4|90716.4|90740.8|90715.8|90757.8|90720.9|90740.3|90707.8|53
1641399830000|2022-01-05 16:23:50|90741.3|90716.3|90743.1|90718.1|90743.5|90718.5|90740.5|90715.5|40
1641399840000|2022-01-05 16:24:00|90742.1|90717.1|90742.1|90717.1|90744.9|90719.9|90737.9|90712.9|43
1641399850000|2022-01-05 16:24:10|90742|90717|90741|90716|90742.2|90717.2|90737.9|90712.9|44
1641399860000|2022-01-05 16:24:20|90740.2|90715.2|90735.5|90710.5|90741|90716|90735.2|90710.2|49
1641399870000|2022-01-05 16:24:30|90736.1|90711.1|90725.2|90700.2|90736.7|90711.7|90723.1|90698.1|48
1641399880000|2022-01-05 16:24:40|90725.4|90700.4|90726.6|90701.6|90727.8|90702.8|90725|90700|32
1641399890000|2022-01-05 16:24:50|90726.7|90701.7|90729.4|90704.4|90731.2|90706.2|90725.9|90700.9|40
1641399900000|2022-01-05 16:25:00|90729.3|90704.3|90727.3|90702.3|90734.5|90709.5|90723.9|90698.9|54
1641399910000|2022-01-05 16:25:10|90726|90701|90727.1|90702.1|90727.6|90702.6|90725.3|90700.3|40
1641399920000|2022-01-05 16:25:20|90726.7|90701.7|90727.2|90702.2|90727.5|90702.5|90724.3|90699.3|36
1641399930000|2022-01-05 16:25:30|90727|90702|90725.1|90700.1|90727.6|90702.6|90725.1|90700.1|38
1641399940000|2022-01-05 16:25:40|90725.6|90700.6|90726.6|90701.6|90726.6|90701.6|90723.3|90698.3|27
1641399950000|2022-01-05 16:25:50|90726.4|90701.4|90727.5|90702.5|90742.8|90706.8|90726.2|90690.6|43
1641399960000|2022-01-05 16:26:00|90728.1|90703.1|90730.7|90705.7|90731.3|90706.3|90727.5|90702.5|32
1641399970000|2022-01-05 16:26:10|90730.5|90705.5|90732.8|90707.8|90732.8|90707.8|90728.2|90703.2|41
1641399980000|2022-01-05 16:26:20|90733.7|90708.7|90736.6|90711.6|90737.2|90712.2|90730.8|90705.8|45
1641399990000|2022-01-05 16:26:30|90735.7|90710.7|90734|90709|90739.2|90714.2|90733.8|90708.8|42
1641400000000|2022-01-05 16:26:40|90733.9|90708.9|90739.3|90714.3|90740.3|90715.3|90733.2|90708.2|44
1641400010000|2022-01-05 16:26:50|90739.4|90714.4|90738.6|90713.6|90744.4|90719.4|90737.7|90712.7|44
1641400020000|2022-01-05 16:27:00|90738.7|90713.7|90740.9|90715.9|90746.2|90721.2|90737.6|90712.6|46
1641400030000|2022-01-05 16:27:10|90741.7|90716.7|90740.7|90715.7|90743.7|90718.7|90734.1|90709.1|41
1641400040000|2022-01-05 16:27:20|90744|90719|90744.2|90719.2|90747.7|90722.7|90741.8|90716.8|45
1641400050000|2022-01-05 16:27:30|90743.3|90718.3|90746.6|90721.6|90747.6|90722.6|90743.3|90718.3|45
1641400060000|2022-01-05 16:27:40|90746|90721|90750.7|90725.7|90752|90727|90743.9|90718.9|39
1641400070000|2022-01-05 16:27:50|90750.3|90725.3|90745.8|90720.8|90751.2|90726.2|90744.4|90719.4|32
1641400080000|2022-01-05 16:28:00|90745.2|90720.2|90746.9|90721.9|90748.7|90723.7|90742.7|90717.7|36
1641400090000|2022-01-05 16:28:10|90747.1|90722.1|90750.6|90725.6|90751.4|90726.4|90745.9|90720.9|41
1641400100000|2022-01-05 16:28:20|90751.1|90726.1|90750.2|90725.2|90752.1|90727.1|90749.7|90724.7|37
1641400110000|2022-01-05 16:28:30|90750.6|90725.6|90749.5|90724.5|90753.8|90728.8|90748.2|90723.2|39
1641400120000|2022-01-05 16:28:40|90749.7|90724.7|90748.4|90723.4|90750.2|90725.2|90748.1|90723.1|29
1641400130000|2022-01-05 16:28:50|90748.6|90723.6|90744.3|90719.3|90748.7|90723.7|90744.3|90719.3|34
1641400140000|2022-01-05 16:29:00|90745.8|90720.8|90749.2|90724.2|90749.5|90724.5|90743.4|90718.4|41
1641400150000|2022-01-05 16:29:10|90748.9|90723.9|90741|90716|90748.9|90723.9|90740.6|90715.6|51
1641400160000|2022-01-05 16:29:20|90741.1|90716.1|90728.1|90703.1|90743.8|90718.8|90725.6|90700.6|59
1641400170000|2022-01-05 16:29:30|90721.9|90696.9|90711.7|90661.7|90726.7|90696.9|90705.4|90660.7|53
1641400180000|2022-01-05 16:29:40|90708.7|90658.7|90707.2|90657.2|90709|90671.5|90695.9|90655.9|43
1641400190000|2022-01-05 16:29:50|90707.8|90657.8|90709.5|90659.5|90710.4|90660.4|90705.8|90655.8|38
1641400200000|2022-01-05 16:30:00|90710.5|90660.5|90707.9|90657.9|90710.5|90660.5|90706.2|90656.2|50
1641400210000|2022-01-05 16:30:10|90707.7|90657.7|90699.7|90649.7|90708.8|90658.8|90699.7|90649.7|54
1641400220000|2022-01-05 16:30:20|90700.5|90650.5|90694.1|90669.1|90707.4|90669.3|90693.9|90650.5|41
1641400230000|2022-01-05 16:30:30|90693.9|90668.9|90689.2|90664.2|90705.9|90670.5|90689|90655.9|36
1641400240000|2022-01-05 16:30:40|90691|90666|90697|90672|90711.3|90674.1|90689|90655|38
1641400250000|2022-01-05 16:30:50|90697.2|90672.2|90695.9|90670.9|90697.3|90672.3|90694.4|90669.4|34
1641400260000|2022-01-05 16:31:00|90695.6|90670.6|90701.3|90676.3|90701.8|90676.8|90692.8|90667.8|45
1641400270000|2022-01-05 16:31:10|90701.1|90676.1|90701.5|90676.5|90702.1|90677.1|90700.7|90675.7|24
1641400280000|2022-01-05 16:31:20|90701.4|90676.4|90711.1|90661.1|90711.6|90676.7|90696.6|90658.8|28
1641400290000|2022-01-05 16:31:30|90710.7|90660.7|90710.9|90660.9|90711.3|90661.3|90710|90660|19
1641400300000|2022-01-05 16:31:40|90711|90661|90710.1|90660.1|90712.3|90662.3|90710|90660|22
1641400310000|2022-01-05 16:31:50|90710|90660|90701.4|90676.4|90711.8|90678.1|90697.3|90660|34
1641400320000|2022-01-05 16:32:00|90701.8|90676.8|90700|90675|90702|90677|90699.8|90674.8|23
1641400330000|2022-01-05 16:32:10|90699.6|90674.6|90718.7|90668.7|90719.6|90682.8|90699.6|90665|36
1641400340000|2022-01-05 16:32:20|90717.2|90667.2|90709.4|90659.4|90719.5|90677.5|90698.7|90659.4|33
1641400350000|2022-01-05 16:32:30|90709.1|90659.1|90712|90662|90715.1|90665.1|90709.1|90659.1|33
1641400360000|2022-01-05 16:32:40|90711.9|90661.9|90705.3|90680.3|90717|90681|90704.8|90661.4|29
1641400370000|2022-01-05 16:32:50|90704.9|90679.9|90704.8|90679.8|90705.9|90680.9|90704.5|90679.5|18
1641400380000|2022-01-05 16:33:00|90716.9|90666.9|90704.8|90679.8|90717.6|90680.2|90704.4|90666.4|15
1641400390000|2022-01-05 16:33:10|90704.4|90679.4|90706.9|90681.9|90708.9|90683.9|90703.8|90678.8|38
1641400400000|2022-01-05 16:33:20|90709.1|90684.1|90712.2|90687.2|90725.7|90687.6|90707.7|90675|34
1641400410000|2022-01-05 16:33:30|90713.3|90688.3|90723.1|90698.1|90732.5|90700.6|90712.9|90682.5|49
1641400420000|2022-01-05 16:33:40|90724.2|90699.2|90723|90698|90724.6|90699.6|90722.3|90697.3|29
1641400430000|2022-01-05 16:33:50|90723.4|90698.4|90725.3|90675.3|90731|90698.4|90721.3|90674.8|38
1641400440000|2022-01-05 16:34:00|90723.7|90673.7|90737.1|90687.1|90740.8|90691.4|90712.5|90672|65
1641400450000|2022-01-05 16:34:10|90735.7|90685.7|90740.2|90690.2|90740.2|90690.2|90735.7|90685.7|49
1641400460000|2022-01-05 16:34:20|90738.8|90688.8|90715.5|90690.5|90738.9|90696.3|90712.4|90680|54
1641400470000|2022-01-05 16:34:30|90715.4|90690.4|90714.2|90689.2|90729.5|90691.4|90714.2|90676.3|44
1641400480000|2022-01-05 16:34:40|90713.9|90688.9|90726.5|90676.5|90728.5|90693|90713.7|90676.2|44
1641400490000|2022-01-05 16:34:50|90726.1|90676.1|90720.2|90670.2|90727.4|90677.4|90719.2|90669.2|42
1641400500000|2022-01-05 16:35:00|90721|90671|90714.4|90664.4|90723|90673|90714.4|90664.4|34
1641400510000|2022-01-05 16:35:10|90713.7|90663.7|90701|90676|90717.4|90678.1|90700.8|90660.3|43
1641400520000|2022-01-05 16:35:20|90699.6|90674.6|90708.7|90658.7|90713.4|90675.9|90699.6|90657|47
1641400530000|2022-01-05 16:35:30|90709|90659|90713.6|90663.6|90713.6|90676.4|90699.7|90658.5|44
1641400540000|2022-01-05 16:35:40|90711.6|90661.6|90715.4|90665.4|90718.4|90676.3|90699|90661.4|42
1641400550000|2022-01-05 16:35:50|90716.6|90666.6|90703.6|90678.6|90717.1|90684|90702.3|90664.7|31
1641400560000|2022-01-05 16:36:00|90703.3|90678.3|90715.5|90665.5|90715.9|90678.3|90701|90662|36
1641400570000|2022-01-05 16:36:10|90715.2|90665.2|90718.6|90668.6|90720.8|90670.8|90715.2|90665.2|33
1641400580000|2022-01-05 16:36:20|90719.2|90669.2|90719.7|90669.7|90723.3|90673.3|90719.2|90669.2|29
1641400590000|2022-01-05 16:36:30|90720|90670|90718.1|90668.1|90720.9|90679.8|90700|90664.2|52
1641400600000|2022-01-05 16:36:40|90717.5|90667.5|90720.6|90670.6|90722.9|90672.9|90716.5|90666.5|43
1641400610000|2022-01-05 16:36:50|90721|90671|90719|90669|90721.5|90683.4|90707.9|90667.7|33
1641400620000|2022-01-05 16:37:00|90719.4|90669.4|90705.8|90680.8|90719.4|90684|90704.7|90667.9|35
1641400630000|2022-01-05 16:37:10|90706.7|90681.7|90716.1|90666.1|90716.9|90681.7|90703.7|90662.7|46
1641400640000|2022-01-05 16:37:20|90716.2|90666.2|90703.8|90678.8|90718.5|90683|90703.3|90665.5|39
1641400650000|2022-01-05 16:37:30|90702.3|90677.3|90716|90666|90717.6|90679.7|90702.3|90664.9|26
1641400660000|2022-01-05 16:37:40|90715.5|90665.5|90701.8|90676.8|90715.5|90676.8|90701.8|90661.2|32
1641400670000|2022-01-05 16:37:50|90701.9|90676.9|90696.9|90671.9|90701.9|90676.9|90696.1|90671.1|29
1641400680000|2022-01-05 16:38:00|90695.8|90670.8|90682.1|90657.1|90709.3|90670.8|90680.3|90647.5|48
1641400690000|2022-01-05 16:38:10|90681.3|90656.3|90679.3|90654.3|90683.1|90658.1|90679.3|90654.3|52
1641400700000|2022-01-05 16:38:20|90679.5|90654.5|90681.3|90656.3|90683|90658|90677.5|90652.5|41
1641400710000|2022-01-05 16:38:30|90681.2|90656.2|90704.8|90654.8|90704.9|90668.2|90680.8|90653.5|41
1641400720000|2022-01-05 16:38:40|90691.2|90666.2|90694.6|90669.6|90694.6|90669.6|90690.4|90665.4|35
1641400730000|2022-01-05 16:38:50|90693.3|90668.3|90689.4|90664.4|90702.9|90670.5|90689.2|90652.2|35
1641400740000|2022-01-05 16:39:00|90691|90666|90693.4|90668.4|90694.2|90669.2|90689.3|90664.3|33
1641400750000|2022-01-05 16:39:10|90692.9|90667.9|90699.9|90674.9|90700.2|90675.2|90691.6|90666.6|34
1641400760000|2022-01-05 16:39:20|90700.4|90675.4|90695.3|90670.3|90700.6|90675.6|90691.8|90666.8|30
1641400770000|2022-01-05 16:39:30|90695.4|90670.4|90694.6|90669.6|90695.9|90670.9|90693.9|90668.9|22
1641400780000|2022-01-05 16:39:40|90694.4|90669.4|90712.6|90662.6|90713.2|90676|90693.2|90662.6|24
1641400790000|2022-01-05 16:39:50|90713.5|90663.5|90701.7|90676.7|90714.2|90677.2|90699.2|90662.7|31
1641400800000|2022-01-05 16:40:00|90700.9|90675.9|90705.2|90680.2|90705.2|90680.2|90700.9|90675.9|32
1641400810000|2022-01-05 16:40:10|90705.1|90680.1|90705.5|90680.5|90705.5|90680.5|90704.3|90679.3|16
1641400820000|2022-01-05 16:40:20|90705.6|90680.6|90705.2|90680.2|90706.3|90681.3|90705.1|90680.1|13
1641400830000|2022-01-05 16:40:30|90705.4|90680.4|90694.6|90644.6|90706.4|90681.4|90680.6|90642.4|41
1641400840000|2022-01-05 16:40:40|90694.7|90644.7|90666.1|90641.1|90694.7|90651|90665.6|90628.4|49
1641400850000|2022-01-05 16:40:50|90678.8|90628.8|90668.4|90643.4|90682.8|90647|90668.4|90628|37
1641400860000|2022-01-05 16:41:00|90668.3|90643.3|90670.7|90645.7|90684.3|90647.4|90668.2|90629.5|48
1641400870000|2022-01-05 16:41:10|90670.5|90645.5|90671|90646|90671|90646|90669.7|90644.7|28
1641400880000|2022-01-05 16:41:20|90670.8|90645.8|90652.3|90602.3|90671|90646|90648.2|90598.2|42
1641400890000|2022-01-05 16:41:30|90653.4|90603.4|90694.3|90644.3|90695.2|90645.2|90648.8|90598.8|57
1641400900000|2022-01-05 16:41:40|90692.3|90642.3|90670.8|90620.8|90693.8|90643.8|90650.7|90600.7|64
1641400910000|2022-01-05 16:41:50|90669.4|90619.4|90668.4|90618.4|90677.3|90627.3|90667.1|90617.1|48
1641400920000|2022-01-05 16:42:00|90666.7|90616.7|90663.3|90613.3|90666.7|90616.7|90646.5|90596.5|58
1641400930000|2022-01-05 16:42:10|90663.1|90613.1|90666.5|90616.5|90668.2|90618.2|90663.1|90613.1|44
1641400940000|2022-01-05 16:42:20|90667|90617|90668|90618|90668|90618|90665.6|90615.6|25
1641400950000|2022-01-05 16:42:30|90667.9|90617.9|90676.3|90626.3|90676.9|90626.9|90667.9|90617.9|33
1641400960000|2022-01-05 16:42:40|90677.1|90627.1|90678.6|90628.6|90682.1|90632.1|90676|90626|36
1641400970000|2022-01-05 16:42:50|90679.1|90629.1|90684|90634|90684.1|90634.1|90679.1|90629.1|35
1641400980000|2022-01-05 16:43:00|90683.6|90633.6|90690.3|90640.3|90690.3|90640.3|90683.6|90633.6|43
1641400990000|2022-01-05 16:43:10|90689.9|90639.9|90689.5|90639.5|90692.7|90642.7|90689.5|90639.5|30
1641401000000|2022-01-05 16:43:20|90690.5|90640.5|90688.7|90638.7|90691.7|90641.7|90687.1|90637.1|43
1641401010000|2022-01-05 16:43:30|90688.3|90638.3|90700.4|90650.4|90705.2|90655.2|90688.2|90638.2|49
1641401020000|2022-01-05 16:43:40|90700|90650|90708.9|90658.9|90709.8|90669.3|90690.2|90648.7|45
1641401030000|2022-01-05 16:43:50|90709.1|90659.1|90706.4|90656.4|90709.1|90659.1|90706.4|90656.4|30
1641401040000|2022-01-05 16:44:00|90705.7|90655.7|90689.1|90664.1|90706|90664.4|90689.1|90650.3|47
1641401050000|2022-01-05 16:44:10|90690.3|90665.3|90701.9|90651.9|90702.5|90665.3|90689.2|90650|33
1641401060000|2022-01-05 16:44:20|90702|90652|90706|90656|90706|90669|90686|90649.8|39
1641401070000|2022-01-05 16:44:30|90705.8|90655.8|90699.4|90649.4|90706.5|90667.7|90686.9|90649.4|49
1641401080000|2022-01-05 16:44:40|90699.3|90649.3|90695.7|90645.7|90699.7|90662.5|90682.6|90645.7|28
1641401090000|2022-01-05 16:44:50|90694.5|90644.5|90684.6|90659.6|90699.2|90662.2|90684.3|90644.5|40
1641401100000|2022-01-05 16:45:00|90684.2|90659.2|90692.7|90667.7|90704.8|90668.4|90682.2|90653|53
1641401110000|2022-01-05 16:45:10|90692.9|90667.9|90692.9|90667.9|90693|90668|90688.9|90663.9|38
1641401120000|2022-01-05 16:45:20|90693.2|90668.2|90690|90665|90694.7|90669.7|90690|90665|28
1641401130000|2022-01-05 16:45:30|90689.4|90664.4|90682.9|90657.9|90703.9|90671.2|90680.8|90651.8|46
1641401140000|2022-01-05 16:45:40|90683|90658|90685.4|90660.4|90686.4|90661.4|90681.6|90656.6|28
1641401150000|2022-01-05 16:45:50|90685.3|90660.3|90703.6|90653.6|90703.6|90661.9|90683.6|90646.8|36
1641401160000|2022-01-05 16:46:00|90701.7|90651.7|90687.5|90662.5|90702.6|90662.8|90686.3|90649.4|31
1641401170000|2022-01-05 16:46:10|90687.6|90662.6|90687.2|90662.2|90700.2|90665.2|90685.9|90647.4|44
1641401180000|2022-01-05 16:46:20|90697.7|90647.7|90702.3|90652.3|90704.9|90667.3|90686.1|90647.7|45
1641401190000|2022-01-05 16:46:30|90705.6|90655.6|90695.4|90670.4|90705.8|90672.4|90691.9|90652.9|59
1641401200000|2022-01-05 16:46:40|90695|90670|90695.2|90670.2|90696.3|90671.3|90693.4|90668.4|62
1641401210000|2022-01-05 16:46:50|90695|90670|90707.8|90657.8|90713.6|90677.4|90693.8|90657.7|54
1641401220000|2022-01-05 16:47:00|90708.1|90658.1|90707.1|90657.1|90709.2|90659.2|90707.1|90657.1|39
1641401230000|2022-01-05 16:47:10|90707|90657|90699.7|90649.7|90707.1|90657.1|90698.3|90648.3|33
1641401240000|2022-01-05 16:47:20|90699.8|90649.8|90701.8|90651.8|90704|90664.6|90688.7|90649.2|35
1641401250000|2022-01-05 16:47:30|90700.8|90650.8|90701.4|90651.4|90702.6|90652.6|90700.7|90650.7|29
1641401260000|2022-01-05 16:47:40|90700.6|90650.6|90693.4|90643.4|90700.6|90650.6|90693.4|90643.4|31
1641401270000|2022-01-05 16:47:50|90693.5|90643.5|90691.1|90641.1|90693.6|90654.5|90678.5|90640.8|33
1641401280000|2022-01-05 16:48:00|90691.8|90641.8|90694.4|90644.4|90698.4|90659.1|90681.9|90641.3|37
1641401290000|2022-01-05 16:48:10|90695.2|90645.2|90680.6|90655.6|90695.2|90659.1|90680.2|90643.9|30
1641401300000|2022-01-05 16:48:20|90680.8|90655.8|90680.6|90655.6|90682.2|90657.2|90680.1|90655.1|25
1641401310000|2022-01-05 16:48:30|90680.4|90655.4|90693.7|90643.7|90695.5|90656.2|90680.4|90642.5|21
1641401320000|2022-01-05 16:48:40|90694|90644|90685.5|90660.5|90694|90661.4|90680.2|90643.2|30
1641401330000|2022-01-05 16:48:50|90685.7|90660.7|90686.6|90661.6|90686.8|90661.8|90684|90659|36
1641401340000|2022-01-05 16:49:00|90686.1|90661.1|90693.9|90643.9|90694.7|90662|90681.2|90643.1|37
1641401350000|2022-01-05 16:49:10|90693.7|90643.7|90685.6|90660.6|90700.4|90662|90685.4|90643.7|40
1641401360000|2022-01-05 16:49:20|90685.7|90660.7|90683.2|90658.2|90698.1|90660.9|90683.2|90647|30
1641401370000|2022-01-05 16:49:30|90695.8|90645.8|90702.4|90652.4|90704|90665.7|90683|90644.4|47
1641401380000|2022-01-05 16:49:40|90701.4|90651.4|90693.8|90643.8|90703.6|90666.4|90679.3|90642.1|63
1641401390000|2022-01-05 16:49:50|90694.2|90644.2|90677.1|90652.1|90694.2|90652.1|90677.1|90641.6|47
1641401400000|2022-01-05 16:50:00|90678|90653|90700.5|90650.5|90702.6|90657.4|90677.7|90643.9|44
1641401410000|2022-01-05 16:50:10|90700.9|90650.9|90694.8|90644.8|90701.6|90664|90681.1|90644.5|53
1641401420000|2022-01-05 16:50:20|90695.2|90645.2|90693.5|90643.5|90696|90646|90693.5|90643.5|36
1641401430000|2022-01-05 16:50:30|90693.1|90643.1|90681.3|90656.3|90694|90656.3|90675.1|90641.5|35
1641401440000|2022-01-05 16:50:40|90681.6|90656.6|90679.5|90654.5|90681.6|90656.6|90673.9|90648.9|37
1641401450000|2022-01-05 16:50:50|90679.1|90654.1|90676.4|90651.4|90679.5|90654.5|90676.4|90651.4|28
1641401460000|2022-01-05 16:51:00|90676.5|90651.5|90676.8|90651.8|90679.2|90654.2|90676.5|90651.5|26
1641401470000|2022-01-05 16:51:10|90676.7|90651.7|90677.5|90652.5|90677.7|90652.7|90676.2|90651.2|16
1641401480000|2022-01-05 16:51:20|90677|90652|90677.6|90652.6|90678|90653|90676.9|90651.9|16
1641401490000|2022-01-05 16:51:30|90677.4|90652.4|90696|90646|90696|90657.7|90676.9|90646|24
1641401500000|2022-01-05 16:51:40|90683.5|90658.5|90684|90659|90696.3|90659.7|90682.5|90646.3|22
1641401510000|2022-01-05 16:51:50|90683.8|90658.8|90684.2|90659.2|90685.4|90660.4|90682.9|90657.9|26
1641401520000|2022-01-05 16:52:00|90684.1|90659.1|90685.2|90660.2|90685.2|90660.2|90683.3|90658.3|17
1641401530000|2022-01-05 16:52:10|90684.7|90659.7|90686.9|90661.9|90701.2|90664.4|90684.5|90649.5|30
1641401540000|2022-01-05 16:52:20|90686.3|90661.3|90686.9|90661.9|90687.2|90662.2|90685.9|90660.9|12
1641401550000|2022-01-05 16:52:30|90686.1|90661.1|90681.4|90656.4|90693.9|90661.4|90681.4|90642.7|25
1641401560000|2022-01-05 16:52:40|90681.2|90656.2|90683.8|90658.8|90683.9|90658.9|90680.9|90655.9|17
1641401570000|2022-01-05 16:52:50|90684|90659|90685.6|90660.6|90686.1|90661.1|90684|90659|14
1641401580000|2022-01-05 16:53:00|90685.3|90660.3|90682.9|90657.9|90693|90660.4|90679|90643|39
1641401590000|2022-01-05 16:53:10|90695.8|90645.8|90678.8|90653.8|90695.8|90657.9|90678.8|90641.8|26
1641401600000|2022-01-05 16:53:20|90678.9|90653.9|90685.5|90635.5|90685.5|90655.2|90673.8|90635.5|25
1641401610000|2022-01-05 16:53:30|90684.9|90634.9|90674|90649|90685.7|90649|90672.4|90633.5|20
1641401620000|2022-01-05 16:53:40|90674.1|90649.1|90676.3|90651.3|90676.7|90651.7|90674.1|90649.1|31
1641401630000|2022-01-05 16:53:50|90676.2|90651.2|90679.1|90654.1|90679.1|90654.1|90676.2|90651.2|18
1641401640000|2022-01-05 16:54:00|90678.7|90653.7|90678.6|90653.6|90680.8|90655.8|90677.2|90652.2|41
1641401650000|2022-01-05 16:54:10|90678|90653|90676.6|90651.6|90679|90654|90676.4|90651.4|41
1641401660000|2022-01-05 16:54:20|90676.8|90651.8|90680.4|90655.4|90695.1|90657.5|90676.2|90643.6|43
1641401670000|2022-01-05 16:54:30|90680.3|90655.3|90677.8|90652.8|90680.5|90655.5|90677.4|90652.4|41
1641401680000|2022-01-05 16:54:40|90677.7|90652.7|90685.5|90660.5|90686.3|90661.3|90677.7|90652.7|30
1641401690000|2022-01-05 16:54:50|90685.3|90660.3|90687.2|90662.2|90689.2|90664.2|90684.9|90659.9|42
1641401700000|2022-01-05 16:55:00|90687.1|90662.1|90674.6|90649.6|90687.1|90662.1|90674.6|90649.6|47
1641401710000|2022-01-05 16:55:10|90675|90650|90678.3|90653.3|90678.5|90653.5|90672.4|90647.4|31
1641401720000|2022-01-05 16:55:20|90678.7|90653.7|90675|90650|90689.1|90653.7|90674.6|90639|34
1641401730000|2022-01-05 16:55:30|90687.5|90637.5|90673.2|90648.2|90687.5|90650.1|90673.2|90636.9|30
1641401740000|2022-01-05 16:55:40|90673.1|90648.1|90666.6|90641.6|90684.2|90648.1|90665.4|90629|29
1641401750000|2022-01-05 16:55:50|90666.7|90641.7|90666.4|90641.4|90666.7|90641.7|90663|90638|29
1641401760000|2022-01-05 16:56:00|90666.3|90641.3|90661.6|90636.6|90675.7|90642.1|90660.9|90623.5|37
1641401770000|2022-01-05 16:56:10|90661.7|90636.7|90659.2|90634.2|90671.4|90636.8|90657.2|90621.4|25
1641401780000|2022-01-05 16:56:20|90659.1|90634.1|90659.6|90634.6|90660.1|90635.1|90658.9|90633.9|20
1641401790000|2022-01-05 16:56:30|90659.5|90634.5|90656.4|90631.4|90659.5|90634.5|90656.3|90631.3|22
1641401800000|2022-01-05 16:56:40|90656.2|90631.2|90653.8|90628.8|90656.8|90631.8|90653.8|90628.8|34
1641401810000|2022-01-05 16:56:50|90653.7|90628.7|90655.9|90630.9|90658|90633|90653.7|90628.7|24
1641401820000|2022-01-05 16:57:00|90654.3|90629.3|90665.2|90615.2|90665.3|90629.7|90652.6|90615.2|29
1641401830000|2022-01-05 16:57:10|90665.3|90615.3|90658.8|90633.8|90674.7|90637.5|90653.1|90615.3|31
1641401840000|2022-01-05 16:57:20|90658.6|90633.6|90660|90635|90672|90635.1|90658.3|90621.2|31
1641401850000|2022-01-05 16:57:30|90659.9|90634.9|90656.4|90631.4|90659.9|90634.9|90656.3|90631.3|18
1641401860000|2022-01-05 16:57:40|90656.8|90631.8|90656.1|90631.1|90658.7|90633.7|90656.1|90631.1|27
1641401870000|2022-01-05 16:57:50|90656|90631|90656.6|90631.6|90657|90632|90656|90631|21
1641401880000|2022-01-05 16:58:00|90656.4|90631.4|90653.4|90628.4|90656.5|90631.5|90653.4|90628.4|13
1641401890000|2022-01-05 16:58:10|90654|90629|90664.3|90639.3|90665.9|90640.9|90653.1|90628.1|41
1641401900000|2022-01-05 16:58:20|90666.9|90641.9|90664.5|90639.5|90677.3|90642.7|90662.7|90623.2|32
1641401910000|2022-01-05 16:58:30|90661.7|90636.7|90670.4|90645.4|90679.7|90645.4|90661.7|90629.1|39
1641401920000|2022-01-05 16:58:40|90669.9|90644.9|90669.8|90644.8|90685.4|90648.8|90668.8|90633.7|36
1641401930000|2022-01-05 16:58:50|90669.7|90644.7|90670.7|90645.7|90671.9|90646.9|90668.2|90643.2|37
1641401940000|2022-01-05 16:59:00|90670.9|90645.9|90658.5|90633.5|90671.9|90646.8|90657.9|90621.9|41
1641401950000|2022-01-05 16:59:10|90657.9|90632.9|90655.7|90630.7|90658.4|90633.4|90655|90630|21
1641401960000|2022-01-05 16:59:20|90655.4|90630.4|90654.5|90629.5|90668.4|90631|90654|90617.8|29
1641401970000|2022-01-05 16:59:30|90654.6|90629.6|90649|90624|90655.2|90630.2|90649|90624|37
1641401980000|2022-01-05 16:59:40|90646.9|90621.9|90656.5|90606.5|90659.9|90622.6|90644.9|90606.4|46
1641401990000|2022-01-05 16:59:50|90656.1|90606.1|90644|90619|90661.6|90619.1|90643.7|90606.1|41
1641402000000|2022-01-05 17:00:00|90654.7|90604.7|90655.7|90605.7|90657.6|90607.6|90650.8|90600.8|49
1641402010000|2022-01-05 17:00:10|90655.9|90605.9|90665.2|90615.2|90669.3|90632|90654.6|90604.6|66
1641402020000|2022-01-05 17:00:20|90665|90615|90668|90618|90669.8|90619.8|90665|90615|44
1641402030000|2022-01-05 17:00:30|90668.5|90618.5|90668.4|90618.4|90668.7|90618.7|90666.6|90616.6|29
1641402040000|2022-01-05 17:00:40|90668.8|90618.8|90667.9|90617.9|90668.8|90618.8|90666.2|90616.2|44
1641402050000|2022-01-05 17:00:50|90667.7|90617.7|90663.5|90613.5|90668|90618|90661|90611|44
1641402060000|2022-01-05 17:01:00|90663.3|90613.3|90664.3|90614.3|90664.3|90614.3|90656.1|90606.1|48
1641402070000|2022-01-05 17:01:10|90665.1|90615.1|90660.8|90610.8|90665.1|90615.1|90660.8|90610.8|42
1641402080000|2022-01-05 17:01:20|90661.6|90611.6|90660.1|90610.1|90662.6|90623.3|90643.7|90609.9|33
1641402090000|2022-01-05 17:01:30|90659.9|90609.9|90659.9|90609.9|90661.2|90611.2|90659.6|90609.6|40
1641402100000|2022-01-05 17:01:40|90659.7|90609.7|90663.1|90613.1|90663.1|90613.1|90659.3|90609.3|42
1641402110000|2022-01-05 17:01:50|90663.2|90613.2|90662.7|90612.7|90663.2|90613.2|90662.4|90612.4|18
1641402120000|2022-01-05 17:02:00|90663.2|90613.2|90667|90617|90667|90617|90658.1|90608.1|43
1641402130000|2022-01-05 17:02:10|90664.2|90614.2|90669.9|90619.9|90670.2|90620.2|90663|90613|49
1641402140000|2022-01-05 17:02:20|90670.2|90620.2|90670.8|90620.8|90670.8|90620.8|90669.3|90619.3|28
1641402150000|2022-01-05 17:02:30|90670.4|90620.4|90666.2|90616.2|90671.6|90621.6|90665.1|90615.1|41
1641402160000|2022-01-05 17:02:40|90666.3|90616.3|90665.9|90615.9|90666.8|90616.8|90665.5|90615.5|31
1641402170000|2022-01-05 17:02:50|90665.6|90615.6|90667.2|90617.2|90667.2|90617.2|90665.4|90615.4|29
1641402180000|2022-01-05 17:03:00|90667.3|90617.3|90665.8|90615.8|90667.3|90617.3|90663.9|90613.9|36
1641402190000|2022-01-05 17:03:10|90665.9|90615.9|90663.1|90613.1|90665.9|90615.9|90662.7|90612.7|35
1641402200000|2022-01-05 17:03:20|90663.3|90613.3|90661.7|90611.7|90663.3|90613.3|90660.1|90610.1|23
1641402210000|2022-01-05 17:03:30|90662.2|90612.2|90665.9|90615.9|90666|90630.4|90654.1|90611.1|36
1641402220000|2022-01-05 17:03:40|90665.4|90615.4|90664.4|90614.4|90665.8|90615.8|90663.1|90613.1|40
1641402230000|2022-01-05 17:03:50|90664.1|90614.1|90660.7|90610.7|90664.1|90614.1|90660.4|90610.4|38
1641402240000|2022-01-05 17:04:00|90660.9|90610.9|90658.7|90608.7|90660.9|90610.9|90656.2|90606.2|61
1641402250000|2022-01-05 17:04:10|90658.6|90608.6|90657.6|90607.6|90659.5|90609.5|90657.4|90607.4|40
1641402260000|2022-01-05 17:04:20|90657.4|90607.4|90655.5|90605.5|90657.5|90607.5|90654.8|90604.8|41
1641402270000|2022-01-05 17:04:30|90655.3|90605.3|90648.2|90598.2|90655.8|90605.8|90648.1|90598.1|37
1641402280000|2022-01-05 17:04:40|90648.6|90598.6|90651.4|90601.4|90651.8|90601.8|90646.3|90596.3|54
1641402290000|2022-01-05 17:04:50|90651.3|90601.3|90651.2|90601.2|90652|90602|90649.9|90599.9|34
1641402300000|2022-01-05 17:05:00|90651.7|90601.7|90648.3|90598.3|90656.6|90606.6|90646.1|90596.1|44
1641402310000|2022-01-05 17:05:10|90648.1|90598.1|90643.7|90593.7|90650.2|90600.2|90643.6|90593.6|45
1641402320000|2022-01-05 17:05:20|90643.2|90593.2|90642.5|90592.5|90643.6|90593.6|90642.2|90592.2|41
1641402330000|2022-01-05 17:05:30|90642.9|90592.9|90639.5|90589.5|90642.9|90607.2|90628.7|90589|37
1641402340000|2022-01-05 17:05:40|90639.1|90589.1|90635.5|90585.5|90639.5|90589.5|90635.2|90585.2|43
1641402350000|2022-01-05 17:05:50|90635.3|90585.3|90634.6|90584.6|90635.5|90585.5|90633.6|90583.6|40
1641402360000|2022-01-05 17:06:00|90634.8|90584.8|90635.3|90585.3|90637|90587|90632.9|90582.9|39
1641402370000|2022-01-05 17:06:10|90635.5|90585.5|90634.7|90584.7|90636.2|90586.2|90634|90584|32
1641402380000|2022-01-05 17:06:20|90634.4|90584.4|90634.6|90584.6|90635|90585|90634.3|90584.3|24
1641402390000|2022-01-05 17:06:30|90634.7|90584.7|90643.8|90593.8|90643.8|90593.8|90634.7|90584.7|33
1641402400000|2022-01-05 17:06:40|90643.5|90593.5|90645.5|90595.5|90646|90596|90643.2|90593.2|43
1641402410000|2022-01-05 17:06:50|90646.6|90596.6|90647.8|90597.8|90651.5|90601.5|90646.4|90596.4|49
1641402420000|2022-01-05 17:07:00|90647.5|90597.5|90648.8|90598.8|90649.9|90599.9|90644.4|90594.4|50
1641402430000|2022-01-05 17:07:10|90649.2|90599.2|90649.6|90599.6|90651.6|90601.6|90647.2|90597.2|46
1641402440000|2022-01-05 17:07:20|90649.3|90599.3|90647.7|90597.7|90649.6|90599.6|90646.5|90596.5|30
1641402450000|2022-01-05 17:07:30|90647.9|90597.9|90646.3|90596.3|90648|90598|90646.1|90596.1|28
1641402460000|2022-01-05 17:07:40|90649.5|90599.5|90650.8|90600.8|90651.5|90601.5|90649|90599|34
1641402470000|2022-01-05 17:07:50|90650.7|90600.7|90650.1|90600.1|90650.8|90600.8|90649.9|90599.9|30
1641402480000|2022-01-05 17:08:00|90650|90600|90631.9|90606.9|90650.6|90608.6|90631.9|90597.6|32
1641402490000|2022-01-05 17:08:10|90631.6|90606.6|90645.1|90595.1|90645.7|90608.5|90631.6|90594.3|45
1641402500000|2022-01-05 17:08:20|90644.8|90594.8|90648|90598|90648.5|90598.5|90644.7|90594.7|32
1641402510000|2022-01-05 17:08:30|90647.8|90597.8|90645.7|90595.7|90647.9|90597.9|90643|90593|30
1641402520000|2022-01-05 17:08:40|90646|90596|90645.9|90595.9|90646.4|90596.4|90645.2|90595.2|31
1641402530000|2022-01-05 17:08:50|90646.4|90596.4|90646.5|90596.5|90646.7|90596.7|90645.7|90595.7|19
1641402540000|2022-01-05 17:09:00|90646.4|90596.4|90630.7|90605.7|90646.4|90606.5|90629.9|90592.2|43
1641402550000|2022-01-05 17:09:10|90630.6|90605.6|90630.2|90605.2|90632.3|90607.3|90629.9|90604.9|41
1641402560000|2022-01-05 17:09:20|90629.3|90604.3|90629.8|90604.8|90630.9|90605.9|90628|90603|50
1641402570000|2022-01-05 17:09:30|90630|90605|90645.5|90595.5|90647.8|90605.4|90628.5|90592.2|51
1641402580000|2022-01-05 17:09:40|90645.7|90595.7|90646.9|90596.9|90649.2|90599.2|90645.3|90595.3|48
1641402590000|2022-01-05 17:09:50|90646.8|90596.8|90644.8|90594.8|90646.8|90596.8|90644.8|90594.8|35
1641402600000|2022-01-05 17:10:00|90645.4|90595.4|90646.5|90596.5|90647.8|90609|90633|90594.3|53
1641402610000|2022-01-05 17:10:10|90647|90597|90643.2|90593.2|90647|90597|90643.1|90593.1|39
1641402620000|2022-01-05 17:10:20|90642.8|90592.8|90628.3|90603.3|90643.3|90605.7|90627.7|90591|36
1641402630000|2022-01-05 17:10:30|90627.8|90602.8|90629.9|90604.9|90630.6|90605.6|90627.8|90602.8|48
1641402640000|2022-01-05 17:10:40|90629.8|90604.8|90629.7|90604.7|90630.3|90605.3|90628.6|90603.6|37
1641402650000|2022-01-05 17:10:50|90629.6|90604.6|90647.6|90597.6|90647.6|90608.8|90628.6|90594.7|36
1641402660000|2022-01-05 17:11:00|90647.5|90597.5|90633.1|90608.1|90647.6|90610.3|90632.7|90596.4|51
1641402670000|2022-01-05 17:11:10|90632.7|90607.7|90632.5|90607.5|90633|90608|90631.1|90606.1|33
1641402680000|2022-01-05 17:11:20|90632|90607|90627|90602|90634.1|90609.1|90624.2|90599.2|53
1641402690000|2022-01-05 17:11:30|90626.9|90601.9|90640.7|90590.7|90640.7|90602.5|90626.4|90588.8|31
1641402700000|2022-01-05 17:11:40|90640.3|90590.3|90640.8|90590.8|90641.6|90591.6|90639.7|90589.7|27
1641402710000|2022-01-05 17:11:50|90640.7|90590.7|90637.7|90587.7|90640.7|90590.7|90634.2|90584.2|35
1641402720000|2022-01-05 17:12:00|90637.6|90587.6|90637.9|90587.9|90640|90590|90637.4|90587.4|31
1641402730000|2022-01-05 17:12:10|90637.5|90587.5|90638.1|90588.1|90638.8|90588.8|90637.4|90587.4|28
1641402740000|2022-01-05 17:12:20|90637.8|90587.8|90635.8|90585.8|90638|90602.7|90627.7|90585.8|37
1641402750000|2022-01-05 17:12:30|90635.5|90585.5|90638.1|90588.1|90638.1|90588.1|90634.9|90584.9|27
1641402760000|2022-01-05 17:12:40|90637.7|90587.7|90638.5|90588.5|90639.6|90589.6|90637|90587|28
1641402770000|2022-01-05 17:12:50|90638.4|90588.4|90638.1|90588.1|90638.7|90588.7|90637.9|90587.9|22
1641402780000|2022-01-05 17:13:00|90638.8|90588.8|90639.4|90589.4|90639.9|90589.9|90638.3|90588.3|26
1641402790000|2022-01-05 17:13:10|90639.5|90589.5|90639.7|90589.7|90639.9|90589.9|90638.2|90588.2|20
1641402800000|2022-01-05 17:13:20|90639.6|90589.6|90639.5|90589.5|90639.8|90589.8|90637.5|90587.5|20
1641402810000|2022-01-05 17:13:30|90639.6|90589.6|90639.4|90589.4|90641.3|90591.3|90638.6|90588.6|20
1641402820000|2022-01-05 17:13:40|90639.5|90589.5|90635.9|90585.9|90639.7|90589.7|90634.5|90584.5|32
1641402830000|2022-01-05 17:13:50|90636.1|90586.1|90643|90593|90643.9|90607.9|90632.9|90585.4|40
1641402840000|2022-01-05 17:14:00|90642.9|90592.9|90643.5|90593.5|90644.7|90594.7|90642.3|90592.3|41
1641402850000|2022-01-05 17:14:10|90643.4|90593.4|90653.4|90603.4|90653.4|90613.2|90638.1|90592|50
1641402860000|2022-01-05 17:14:20|90653.7|90603.7|90653.6|90603.6|90654|90604|90652.7|90602.7|35
1641402870000|2022-01-05 17:14:30|90653.3|90603.3|90641.5|90616.5|90656.8|90616.5|90640.4|90602.6|63
1641402880000|2022-01-05 17:14:40|90640.3|90615.3|90641.4|90616.4|90642.1|90617.1|90640.1|90615.1|42
1641402890000|2022-01-05 17:14:50|90641.6|90616.6|90641|90616|90642.2|90617.2|90640.9|90615.9|22
1641402900000|2022-01-05 17:15:00|90641.1|90616.1|90638.6|90613.6|90641.2|90616.2|90638.6|90613.6|36
1641402910000|2022-01-05 17:15:10|90639.1|90614.1|90639.4|90614.4|90639.8|90614.8|90637.8|90612.8|54
1641402920000|2022-01-05 17:15:20|90639.5|90614.5|90639.5|90614.5|90640.8|90615.8|90639.1|90614.1|29
1641402930000|2022-01-05 17:15:30|90639.6|90614.6|90638.5|90588.5|90642.2|90614.6|90627.1|90586.5|38
1641402940000|2022-01-05 17:15:40|90636.7|90586.7|90626.6|90601.6|90636.7|90601.6|90623.4|90586.7|38
1641402950000|2022-01-05 17:15:50|90626.3|90601.3|90627.2|90602.2|90627.2|90602.2|90626.1|90601.1|31
1641402960000|2022-01-05 17:16:00|90626.7|90601.7|90635.5|90585.5|90637|90602.3|90623|90585.1|42
1641402970000|2022-01-05 17:16:10|90635.1|90585.1|90634.5|90584.5|90636.7|90586.7|90634.5|90584.5|32
1641402980000|2022-01-05 17:16:20|90634.4|90584.4|90635.6|90585.6|90637|90587|90633.9|90583.9|29
1641402990000|2022-01-05 17:16:30|90635.5|90585.5|90636.2|90586.2|90637.2|90587.2|90635.5|90585.5|30
1641403000000|2022-01-05 17:16:40|90635.9|90585.9|90637.1|90587.1|90638.4|90588.4|90635.7|90585.7|25
1641403010000|2022-01-05 17:16:50|90637|90587|90618.8|90593.8|90637.2|90599.7|90618.4|90585.4|38
1641403020000|2022-01-05 17:17:00|90618.5|90593.5|90621.4|90596.4|90621.4|90596.4|90617.8|90592.8|23
1641403030000|2022-01-05 17:17:10|90621.5|90596.5|90620.5|90595.5|90621.8|90596.8|90619.8|90594.8|33
1641403040000|2022-01-05 17:17:20|90620.6|90595.6|90631.3|90581.3|90632.7|90595.7|90615.1|90580.9|51
1641403050000|2022-01-05 17:17:30|90631.1|90581.1|90631.1|90581.1|90632.9|90582.9|90631.1|90581.1|26
1641403060000|2022-01-05 17:17:40|90631.3|90581.3|90630.3|90580.3|90631.4|90581.4|90630.3|90580.3|10
1641403070000|2022-01-05 17:17:50|90630.6|90580.6|90633.9|90583.9|90634|90584|90630.6|90580.6|33
1641403080000|2022-01-05 17:18:00|90634|90584|90630.6|90580.6|90634.1|90584.1|90630.6|90580.6|24
1641403090000|2022-01-05 17:18:10|90630.7|90580.7|90630.5|90580.5|90631.2|90581.2|90630.3|90580.3|22
1641403100000|2022-01-05 17:18:20|90630.7|90580.7|90630.9|90580.9|90631.1|90581.1|90629.8|90579.8|24
1641403110000|2022-01-05 17:18:30|90630.5|90580.5|90627.9|90577.9|90630.5|90580.5|90627.9|90577.9|21
1641403120000|2022-01-05 17:18:40|90628|90578|90613.8|90588.8|90628.1|90590.2|90613.8|90575.7|22
1641403130000|2022-01-05 17:18:50|90614.1|90589.1|90615.2|90590.2|90615.3|90590.3|90613.2|90588.2|37
1641403140000|2022-01-05 17:19:00|90615.4|90590.4|90622.8|90572.8|90626|90590.4|90612.8|90572.4|48
1641403150000|2022-01-05 17:19:10|90623.6|90573.6|90622.2|90572.2|90623.6|90573.6|90622.2|90572.2|23
1641403160000|2022-01-05 17:19:20|90622.9|90572.9|90623|90573|90623|90573|90622|90572|21
1641403170000|2022-01-05 17:19:30|90622.7|90572.7|90626.2|90576.2|90626.2|90576.2|90622|90572|31
1641403180000|2022-01-05 17:19:40|90626.5|90576.5|90609.1|90584.1|90627.1|90589.2|90608.5|90575.9|46
1641403190000|2022-01-05 17:19:50|90608.9|90583.9|90616.2|90566.2|90616.9|90584.9|90603.1|90566|45
1641403200000|2022-01-05 17:20:00|90616.1|90566.1|90611.4|90561.4|90616.9|90566.9|90611.4|90561.4|33
1641403210000|2022-01-05 17:20:10|90611.9|90561.9|90601.4|90551.4|90611.9|90561.9|90600.8|90550.8|57
1641403220000|2022-01-05 17:20:20|90600.9|90550.9|90596.1|90546.1|90602.5|90552.5|90596.1|90546.1|30
1641403230000|2022-01-05 17:20:30|90595.9|90545.9|90590|90540|90596.3|90546.3|90590|90540|60
1641403240000|2022-01-05 17:20:40|90591|90541|90580.5|90530.5|90592|90542|90579.4|90529.4|70
1641403250000|2022-01-05 17:20:50|90579.7|90529.7|90579.7|90529.7|90583.6|90533.6|90579|90529|55
1641403260000|2022-01-05 17:21:00|90580|90530|90567.1|90517.1|90580.8|90530.8|90566.2|90516.2|45
1641403270000|2022-01-05 17:21:10|90567.3|90517.3|90580.4|90530.4|90580.9|90530.9|90567.3|90517.3|57
1641403280000|2022-01-05 17:21:20|90580.9|90530.9|90575.2|90525.2|90581.6|90531.6|90575.2|90525.2|50
1641403290000|2022-01-05 17:21:30|90575.3|90525.3|90575.9|90525.9|90576.4|90526.4|90573.8|90523.8|50
1641403300000|2022-01-05 17:21:40|90575.6|90525.6|90576.7|90526.7|90576.7|90526.7|90575.3|90525.3|32
1641403310000|2022-01-05 17:21:50|90576.9|90526.9|90579.3|90554.3|90582.7|90554.3|90576.8|90526.8|46
1641403320000|2022-01-05 17:22:00|90580.3|90555.3|90604.9|90554.9|90605.5|90555.5|90580.3|90542.7|61
1641403330000|2022-01-05 17:22:10|90605.6|90555.6|90608.9|90558.9|90608.9|90558.9|90603.4|90553.4|50
1641403340000|2022-01-05 17:22:20|90604.9|90554.9|90606.6|90556.6|90608.1|90558.1|90598.1|90548.1|57
1641403350000|2022-01-05 17:22:30|90606.9|90556.9|90607.1|90557.1|90611|90571.3|90596.3|90556.6|44
1641403360000|2022-01-05 17:22:40|90607.2|90557.2|90608|90558|90609.2|90559.2|90597.2|90547.2|50
1641403370000|2022-01-05 17:22:50|90607.9|90557.9|90606|90556|90608.1|90558.1|90604.4|90554.4|34
1641403380000|2022-01-05 17:23:00|90607.7|90557.7|90605.5|90555.5|90607.8|90557.8|90602.1|90552.1|45
1641403390000|2022-01-05 17:23:10|90605.2|90555.2|90584.4|90534.4|90606.1|90556.1|90583.9|90533.9|61
1641403400000|2022-01-05 17:23:20|90575.6|90550.6|90583.4|90533.4|90589.6|90550.8|90574.4|90533.4|44
1641403410000|2022-01-05 17:23:30|90583.3|90533.3|90585.2|90535.2|90589.3|90539.3|90581.9|90531.9|53
1641403420000|2022-01-05 17:23:40|90586.2|90536.2|90575.5|90550.5|90586.8|90551.2|90572.1|90535.2|43
1641403430000|2022-01-05 17:23:50|90575.7|90550.7|90576.2|90551.2|90576.4|90551.4|90574.9|90549.9|38
1641403440000|2022-01-05 17:24:00|90576.3|90551.3|90571.7|90546.7|90576.3|90551.3|90571.7|90546.7|43
1641403450000|2022-01-05 17:24:10|90570.1|90545.1|90577.5|90552.5|90580.1|90555.1|90570.1|90545.1|41
1641403460000|2022-01-05 17:24:20|90577.4|90552.4|90582.1|90557.1|90583.4|90558.4|90576.6|90551.6|23
1641403470000|2022-01-05 17:24:30|90582.4|90557.4|90598.7|90548.7|90599.8|90561.3|90582|90547|38
1641403480000|2022-01-05 17:24:40|90598.4|90548.4|90597.3|90547.3|90599.8|90549.8|90597.3|90547.3|39
1641403490000|2022-01-05 17:24:50|90597.4|90547.4|90596.9|90546.9|90598.3|90548.3|90596.9|90546.9|17
1641403500000|2022-01-05 17:25:00|90597.1|90547.1|90602.1|90552.1|90606.5|90556.5|90597|90547|46
1641403510000|2022-01-05 17:25:10|90602.9|90552.9|90599.9|90549.9|90602.9|90552.9|90598.2|90548.2|43
1641403520000|2022-01-05 17:25:20|90600.7|90550.7|90610.2|90560.2|90610.2|90560.2|90599.4|90549.4|32
1641403530000|2022-01-05 17:25:30|90611.1|90561.1|90613.6|90563.6|90614.5|90564.5|90611.1|90561.1|41
1641403540000|2022-01-05 17:25:40|90614|90564|90615.2|90565.2|90615.3|90565.3|90612.4|90562.4|32
1641403550000|2022-01-05 17:25:50|90615.5|90565.5|90607.2|90557.2|90616.5|90566.5|90606.5|90556.5|46
1641403560000|2022-01-05 17:26:00|90608|90558|90595.9|90545.9|90608|90558|90594.6|90544.6|56
1641403570000|2022-01-05 17:26:10|90596.2|90546.2|90606.6|90556.6|90611.7|90569.8|90590.6|90546.1|53
1641403580000|2022-01-05 17:26:20|90606.4|90556.4|90605.8|90555.8|90606.4|90556.4|90605.3|90555.3|22
1641403590000|2022-01-05 17:26:30|90605.5|90555.5|90600.9|90550.9|90605.9|90564.1|90586.3|90550.4|34
1641403600000|2022-01-05 17:26:40|90601|90551|90601.2|90551.2|90601.2|90551.2|90600.7|90550.7|14
1641403610000|2022-01-05 17:26:50|90603.2|90553.2|90608.1|90558.1|90608.9|90558.9|90603.2|90553.2|27
1641403620000|2022-01-05 17:27:00|90607.7|90557.7|90605.9|90555.9|90608.4|90558.4|90605.9|90555.9|32
1641403630000|2022-01-05 17:27:10|90605.8|90555.8|90590.7|90565.7|90606.2|90566.4|90590.7|90555|20
1641403640000|2022-01-05 17:27:20|90590.4|90565.4|90603|90553|90603.5|90565.4|90590.3|90552.3|25
1641403650000|2022-01-05 17:27:30|90602.9|90552.9|90608.1|90558.1|90608.9|90558.9|90602.7|90552.7|35
1641403660000|2022-01-05 17:27:40|90608|90558|90619.2|90569.2|90619.2|90579.6|90598.3|90557.9|35
1641403670000|2022-01-05 17:27:50|90619.4|90569.4|90617.6|90567.6|90620.3|90579.2|90603.3|90567.2|45
1641403680000|2022-01-05 17:28:00|90618.7|90568.7|90621.7|90571.7|90622.4|90585|90607.5|90568.7|48
1641403690000|2022-01-05 17:28:10|90621.6|90571.6|90621|90571|90622.5|90572.5|90620.3|90570.3|25
1641403700000|2022-01-05 17:28:20|90621.6|90571.6|90609.1|90584.1|90622.3|90584.5|90608.2|90570.5|32
1641403710000|2022-01-05 17:28:30|90608.9|90583.9|90608.4|90583.4|90610|90585|90608.1|90583.1|27
1641403720000|2022-01-05 17:28:40|90608.5|90583.5|90620.7|90570.7|90620.7|90583.5|90606.8|90570.5|27
1641403730000|2022-01-05 17:28:50|90620.1|90570.1|90606.4|90581.4|90620.3|90581.4|90604.9|90569.8|36
1641403740000|2022-01-05 17:29:00|90607.2|90582.2|90607.3|90582.3|90607.6|90582.6|90604.5|90579.5|33
1641403750000|2022-01-05 17:29:10|90607.2|90582.2|90611.2|90586.2|90611.7|90586.7|90607.1|90582.1|42
1641403760000|2022-01-05 17:29:20|90611.3|90586.3|90610.3|90585.3|90611.6|90586.6|90608.9|90583.9|36
1641403770000|2022-01-05 17:29:30|90610.1|90585.1|90609.9|90584.9|90610.5|90585.5|90608.9|90583.9|20
1641403780000|2022-01-05 17:29:40|90609.5|90584.5|90609|90584|90610.4|90585.4|90608.5|90583.5|24
1641403790000|2022-01-05 17:29:50|90608.8|90583.8|90619.9|90594.9|90632.9|90596.4|90608.8|90582.3|42
1641403800000|2022-01-05 17:30:00|90620|90595|90623.2|90598.2|90623.3|90598.3|90619|90594|45
1641403810000|2022-01-05 17:30:10|90622.3|90597.3|90631.6|90581.6|90633.3|90597.8|90619.2|90581.3|40
1641403820000|2022-01-05 17:30:20|90631.4|90581.4|90620.3|90595.3|90632|90596.2|90619.1|90581.4|35
1641403830000|2022-01-05 17:30:30|90620.2|90595.2|90621.2|90596.2|90621.2|90596.2|90620.1|90595.1|14
1641403840000|2022-01-05 17:30:40|90621|90596|90620|90595|90621.2|90596.2|90619.2|90594.2|33
1641403850000|2022-01-05 17:30:50|90619.9|90594.9|90621.9|90596.9|90622.2|90597.2|90619.6|90594.6|29
1641403860000|2022-01-05 17:31:00|90621.7|90596.7|90626.7|90601.7|90635.4|90602.5|90621.1|90584.5|40
1641403870000|2022-01-05 17:31:10|90626.8|90601.8|90620.8|90595.8|90628.1|90603.1|90619.7|90594.7|41
1641403880000|2022-01-05 17:31:20|90620.9|90595.9|90622.5|90597.5|90622.5|90597.5|90620.6|90595.6|34
1641403890000|2022-01-05 17:31:30|90622.3|90597.3|90620.2|90595.2|90622.7|90597.7|90620.2|90595.2|30
1641403900000|2022-01-05 17:31:40|90620|90595|90626.4|90601.4|90626.4|90601.4|90619.9|90594.9|36
1641403910000|2022-01-05 17:31:50|90628.3|90603.3|90628.7|90603.7|90630.7|90605.7|90628|90603|38
1641403920000|2022-01-05 17:32:00|90628.6|90603.6|90648|90598|90648.3|90610.8|90628.1|90598|45
1641403930000|2022-01-05 17:32:10|90647.9|90597.9|90633.7|90608.7|90648|90610.2|90632.8|90597.4|40
1641403940000|2022-01-05 17:32:20|90634|90609|90633.6|90608.6|90635.1|90610.1|90633.5|90608.5|26
1641403950000|2022-01-05 17:32:30|90633.8|90608.8|90633.7|90608.7|90634.1|90609.1|90633.1|90608.1|27
1641403960000|2022-01-05 17:32:40|90633.6|90608.6|90630.8|90605.8|90634.1|90609.1|90630.8|90605.8|37
1641403970000|2022-01-05 17:32:50|90630.7|90605.7|90633.3|90608.3|90634|90609|90630.7|90605.7|39
1641403980000|2022-01-05 17:33:00|90633.2|90608.2|90637.5|90612.5|90651.7|90613.9|90633.2|90600.5|42
1641403990000|2022-01-05 17:33:10|90637.9|90612.9|90637.6|90612.6|90638.2|90613.2|90637.4|90612.4|33
1641404000000|2022-01-05 17:33:20|90637.7|90612.7|90635.7|90610.7|90650.4|90619.7|90635.2|90599.9|47
1641404010000|2022-01-05 17:33:30|90635.6|90610.6|90633.8|90608.8|90637.4|90612.4|90633.4|90608.4|31
1641404020000|2022-01-05 17:33:40|90634|90609|90633.5|90608.5|90634.5|90609.5|90633.4|90608.4|32
1641404030000|2022-01-05 17:33:50|90633.8|90608.8|90630.9|90605.9|90633.9|90608.9|90630.9|90605.9|31
1641404040000|2022-01-05 17:34:00|90630.8|90605.8|90631|90606|90631.6|90606.6|90629.3|90604.3|37
1641404050000|2022-01-05 17:34:10|90630.8|90605.8|90626|90601|90630.8|90605.8|90623.3|90598.3|47
1641404060000|2022-01-05 17:34:20|90626.1|90601.1|90621.9|90596.9|90626.1|90601.1|90621.9|90596.9|42
1641404070000|2022-01-05 17:34:30|90622.1|90597.1|90622.5|90597.5|90637.1|90599.9|90620.1|90585.7|37
1641404080000|2022-01-05 17:34:40|90622.3|90597.3|90635.6|90585.6|90636.4|90598.6|90615.3|90585.6|52
1641404090000|2022-01-05 17:34:50|90635.2|90585.2|90626.2|90601.2|90635.7|90603.5|90624.8|90585.2|43
1641404100000|2022-01-05 17:35:00|90626.1|90601.1|90629.7|90604.7|90630|90605|90625.8|90600.8|35
1641404110000|2022-01-05 17:35:10|90629.4|90604.4|90630.2|90605.2|90631|90606|90629.4|90604.4|37
1641404120000|2022-01-05 17:35:20|90629.7|90604.7|90626.2|90601.2|90629.9|90604.9|90626.2|90601.2|34
1641404130000|2022-01-05 17:35:30|90627.1|90602.1|90628.4|90603.4|90628.5|90603.5|90626.8|90601.8|29
1641404140000|2022-01-05 17:35:40|90628.7|90603.7|90628.9|90603.9|90629.3|90604.3|90626|90601|34
1641404150000|2022-01-05 17:35:50|90629.1|90604.1|90629.5|90604.5|90630.5|90605.5|90627.7|90602.7|48
1641404160000|2022-01-05 17:36:00|90629.6|90604.6|90633.1|90608.1|90635.1|90610.1|90627.4|90602.4|41
1641404170000|2022-01-05 17:36:10|90632.9|90607.9|90632.2|90607.2|90633.8|90608.8|90632.1|90607.1|34
1641404180000|2022-01-05 17:36:20|90632.1|90607.1|90631.4|90606.4|90643.3|90607.1|90629.1|90591.8|33
1641404190000|2022-01-05 17:36:30|90631.7|90606.7|90633.1|90608.1|90634.3|90609.3|90630.7|90605.7|42
1641404200000|2022-01-05 17:36:40|90633|90608|90634.4|90609.4|90635.5|90610.5|90631.3|90606.3|42
1641404210000|2022-01-05 17:36:50|90633.8|90608.8|90632.6|90607.6|90634.1|90609.1|90631.7|90606.7|37
1641404220000|2022-01-05 17:37:00|90632.5|90607.5|90634.1|90609.1|90634.1|90609.1|90631.9|90606.9|32
1641404230000|2022-01-05 17:37:10|90634.2|90609.2|90633.8|90608.8|90635.9|90610.9|90632.3|90607.3|50
1641404240000|2022-01-05 17:37:20|90633.3|90608.3|90633.9|90608.9|90634.1|90609.1|90632|90607|38
1641404250000|2022-01-05 17:37:30|90634.3|90609.3|90633.6|90608.6|90634.3|90609.3|90632.9|90607.9|29
1641404260000|2022-01-05 17:37:40|90633.4|90608.4|90633.4|90608.4|90633.6|90608.6|90632|90607|39
1641404270000|2022-01-05 17:37:50|90632.5|90607.5|90629.7|90604.7|90633.9|90608.9|90627.5|90602.5|52
1641404280000|2022-01-05 17:38:00|90630.6|90605.6|90629.8|90604.8|90632.3|90607.3|90628.7|90603.7|33
1641404290000|2022-01-05 17:38:10|90630.4|90605.4|90630.4|90605.4|90632|90607|90629.5|90604.5|36
1641404300000|2022-01-05 17:38:20|90630.3|90605.3|90632.3|90607.3|90632.3|90607.3|90630.3|90605.3|34
1641404310000|2022-01-05 17:38:30|90631.7|90606.7|90644.4|90594.4|90645|90607.3|90631|90593.8|35
1641404320000|2022-01-05 17:38:40|90644.5|90594.5|90645.6|90595.6|90645.6|90595.6|90642.9|90592.9|25
1641404330000|2022-01-05 17:38:50|90645.7|90595.7|90634.2|90609.2|90645.7|90609.9|90632.5|90594.8|19
1641404340000|2022-01-05 17:39:00|90634.1|90609.1|90633.2|90608.2|90634.1|90609.1|90632|90607|32
1641404350000|2022-01-05 17:39:10|90633.6|90608.6|90630|90605|90633.6|90608.6|90628.8|90603.8|34
1641404360000|2022-01-05 17:39:20|90630.6|90605.6|90630.7|90605.7|90631.9|90606.9|90629.5|90604.5|35
1641404370000|2022-01-05 17:39:30|90630.9|90605.9|90630.9|90605.9|90630.9|90605.9|90629.2|90604.2|35
1641404380000|2022-01-05 17:39:40|90630.8|90605.8|90629|90604|90631.6|90606.6|90628.5|90603.5|28
1641404390000|2022-01-05 17:39:50|90628.8|90603.8|90630.5|90605.5|90632.3|90607.3|90628.1|90603.1|43
1641404400000|2022-01-05 17:40:00|90630.7|90605.7|90630.7|90605.7|90632.1|90607.1|90630.5|90605.5|31
1641404410000|2022-01-05 17:40:10|90630.3|90605.3|90630.7|90605.7|90631.3|90606.3|90630.1|90605.1|28
1641404420000|2022-01-05 17:40:20|90630.9|90605.9|90626.9|90601.9|90630.9|90605.9|90626.6|90601.6|43
1641404430000|2022-01-05 17:40:30|90627.4|90602.4|90626.8|90601.8|90627.6|90602.6|90626.1|90601.1|23
1641404440000|2022-01-05 17:40:40|90626.9|90601.9|90627.6|90602.6|90631.2|90606.2|90626.9|90601.9|32
1641404450000|2022-01-05 17:40:50|90627.8|90602.8|90627.1|90602.1|90628.1|90603.1|90626.3|90601.3|33
1641404460000|2022-01-05 17:41:00|90627.3|90602.3|90627.3|90602.3|90628|90603|90626.9|90601.9|20
1641404470000|2022-01-05 17:41:10|90627.4|90602.4|90626.8|90601.8|90628|90603|90626.5|90601.5|25
1641404480000|2022-01-05 17:41:20|90626.6|90601.6|90631|90606|90631.7|90606.7|90626.2|90601.2|36
1641404490000|2022-01-05 17:41:30|90630.9|90605.9|90632.9|90607.9|90633.5|90608.5|90630.5|90605.5|41
1641404500000|2022-01-05 17:41:40|90633.2|90608.2|90632.4|90607.4|90633.2|90608.2|90631.7|90606.7|41
1641404510000|2022-01-05 17:41:50|90632.6|90607.6|90632.5|90607.5|90633.3|90608.3|90631.9|90606.9|28
1641404520000|2022-01-05 17:42:00|90632.7|90607.7|90631.9|90606.9|90632.9|90607.9|90627.8|90602.8|44
1641404530000|2022-01-05 17:42:10|90632.7|90607.7|90630.3|90605.3|90632.7|90607.7|90629.9|90604.9|33
1641404540000|2022-01-05 17:42:20|90630.1|90605.1|90632.1|90607.1|90632.6|90607.6|90630.1|90605.1|23
1641404550000|2022-01-05 17:42:30|90632|90607|90631.6|90606.6|90632.1|90607.1|90631.6|90606.6|30
1641404560000|2022-01-05 17:42:40|90631.4|90606.4|90631.9|90606.9|90633.5|90608.5|90631.3|90606.3|27
1641404570000|2022-01-05 17:42:50|90632.1|90607.1|90632.9|90607.9|90634.6|90609.6|90631.5|90606.5|47
1641404580000|2022-01-05 17:43:00|90633.6|90608.6|90634.3|90609.3|90634.3|90609.3|90630.4|90605.4|48
1641404590000|2022-01-05 17:43:10|90633|90608|90626|90601|90633|90608|90625.5|90600.5|40
1641404600000|2022-01-05 17:43:20|90625.9|90600.9|90627.8|90602.8|90627.8|90602.8|90625.4|90600.4|38
1641404610000|2022-01-05 17:43:30|90627.6|90602.6|90639.3|90614.3|90639.7|90614.7|90627.3|90602.3|39
1641404620000|2022-01-05 17:43:40|90639.9|90614.9|90640.3|90615.3|90640.6|90615.6|90638.2|90613.2|39
1641404630000|2022-01-05 17:43:50|90640.2|90615.2|90635.9|90610.9|90640.4|90615.4|90635.9|90610.9|30
1641404640000|2022-01-05 17:44:00|90635.2|90610.2|90635.2|90610.2|90636.2|90611.2|90633.4|90608.4|39
1641404650000|2022-01-05 17:44:10|90634.5|90609.5|90632|90607|90635.1|90610.1|90631.6|90606.6|32
1641404660000|2022-01-05 17:44:20|90632.2|90607.2|90635.2|90610.2|90635.9|90610.9|90631.8|90606.8|40
1641404670000|2022-01-05 17:44:30|90635.9|90610.9|90640.6|90615.6|90641.4|90616.4|90635.9|90610.9|37
1641404680000|2022-01-05 17:44:40|90640.1|90615.1|90636.7|90611.7|90641|90616|90635|90610|48
1641404690000|2022-01-05 17:44:50|90636.9|90611.9|90635.6|90610.6|90637.7|90612.7|90635.4|90610.4|37
1641404700000|2022-01-05 17:45:00|90635.4|90610.4|90637.7|90612.7|90638.6|90613.6|90634.4|90609.4|33
1641404710000|2022-01-05 17:45:10|90637.6|90612.6|90638.7|90613.7|90639.9|90614.9|90637.6|90612.6|40
1641404720000|2022-01-05 17:45:20|90638.3|90613.3|90639.8|90614.8|90641.1|90616.1|90638.3|90613.3|29
1641404730000|2022-01-05 17:45:30|90639.9|90614.9|90639.8|90614.8|90641.8|90616.8|90639.4|90614.4|36
1641404740000|2022-01-05 17:45:40|90639.7|90614.7|90634.8|90609.8|90641.5|90616.5|90634.2|90609.2|35
1641404750000|2022-01-05 17:45:50|90634.7|90609.7|90627.9|90602.9|90634.7|90609.7|90626.7|90601.7|34
1641404760000|2022-01-05 17:46:00|90628.3|90603.3|90626.4|90601.4|90628.6|90603.6|90625.9|90600.9|26
1641404770000|2022-01-05 17:46:10|90626.8|90601.8|90626.4|90601.4|90626.9|90601.9|90625.9|90600.9|12
1641404780000|2022-01-05 17:46:20|90626.2|90601.2|90626.8|90601.8|90627.5|90602.5|90626.1|90601.1|18
1641404790000|2022-01-05 17:46:30|90626.4|90601.4|90625.4|90600.4|90627.8|90602.8|90623.8|90598.8|23
1641404800000|2022-01-05 17:46:40|90625.1|90600.1|90626.2|90601.2|90626.8|90601.8|90624|90599|13
1641404810000|2022-01-05 17:46:50|90625.9|90600.9|90617.6|90592.6|90625.9|90600.9|90616.1|90591.1|33
1641404820000|2022-01-05 17:47:00|90617.7|90592.7|90617.2|90592.2|90618.8|90593.8|90616.7|90591.7|20
1641404830000|2022-01-05 17:47:10|90617.4|90592.4|90615.1|90590.1|90617.8|90592.8|90615.1|90590.1|26
1641404840000|2022-01-05 17:47:20|90615.2|90590.2|90624.6|90574.6|90624.6|90591.5|90611.4|90574.6|32
1641404850000|2022-01-05 17:47:30|90624.8|90574.8|90611|90586|90625|90587.2|90610.3|90572.5|35
1641404860000|2022-01-05 17:47:40|90610.8|90585.8|90605.6|90580.6|90611.2|90586.2|90603.9|90578.9|33
1641404870000|2022-01-05 17:47:50|90606.3|90581.3|90604.7|90579.7|90606.3|90581.3|90604.7|90579.7|33
1641404880000|2022-01-05 17:48:00|90604.6|90579.6|90603|90578|90605.5|90580.5|90602.5|90577.5|34
1641404890000|2022-01-05 17:48:10|90602.8|90577.8|90603.1|90578.1|90603.7|90578.7|90602.8|90577.8|31
1641404900000|2022-01-05 17:48:20|90602.9|90577.9|90617.1|90567.1|90619|90580|90602.9|90566.8|24
1641404910000|2022-01-05 17:48:30|90617|90567|90599.3|90574.3|90617|90579.9|90598.9|90566.5|32
1641404920000|2022-01-05 17:48:40|90599.9|90574.9|90600.5|90575.5|90601.1|90576.1|90599.2|90574.2|30
1641404930000|2022-01-05 17:48:50|90600.2|90575.2|90602|90577|90602.3|90577.3|90599.3|90574.3|31
1641404940000|2022-01-05 17:49:00|90601.9|90576.9|90646.6|90596.6|90646.6|90596.6|90601.8|90576.8|63
1641404950000|2022-01-05 17:49:10|90646.4|90596.4|90653.6|90603.6|90655.4|90616.5|90641.5|90596.4|42
1641404960000|2022-01-05 17:49:20|90653.2|90603.2|90656.9|90606.9|90656.9|90606.9|90653.2|90603.2|43
1641404970000|2022-01-05 17:49:30|90657.1|90607.1|90653|90603|90657.9|90607.9|90653|90603|38
1641404980000|2022-01-05 17:49:40|90652.9|90602.9|90654.3|90604.3|90655.6|90605.6|90652.3|90602.3|37
1641404990000|2022-01-05 17:49:50|90654.6|90604.6|90653.5|90603.5|90654.6|90604.6|90653|90603|27
1641405000000|2022-01-05 17:50:00|90653.2|90603.2|90644.1|90594.1|90654.2|90604.2|90642.2|90592.2|43
1641405010000|2022-01-05 17:50:10|90643.1|90593.1|90644.9|90594.9|90649.1|90599.1|90642.4|90592.4|44
1641405020000|2022-01-05 17:50:20|90645.2|90595.2|90644.5|90594.5|90645.9|90595.9|90641.9|90591.9|39
1641405030000|2022-01-05 17:50:30|90644.8|90594.8|90641.9|90591.9|90645.2|90595.2|90639.9|90589.9|43
1641405040000|2022-01-05 17:50:40|90642|90592|90638.4|90588.4|90642.1|90592.1|90638.4|90588.4|30
1641405050000|2022-01-05 17:50:50|90638.6|90588.6|90646.3|90596.3|90646.8|90596.8|90638.1|90588.1|49
1641405060000|2022-01-05 17:51:00|90646|90596|90646.1|90596.1|90648.3|90598.3|90645.9|90595.9|31
1641405070000|2022-01-05 17:51:10|90646.9|90596.9|90644.9|90594.9|90647.2|90597.2|90644.1|90594.1|22
1641405080000|2022-01-05 17:51:20|90644.6|90594.6|90645.3|90595.3|90645.3|90595.3|90643.3|90593.3|37
1641405090000|2022-01-05 17:51:30|90646|90596|90648.4|90598.4|90648.8|90598.8|90646|90596|35
1641405100000|2022-01-05 17:51:40|90648.7|90598.7|90644.4|90594.4|90648.9|90598.9|90644.4|90594.4|35
1641405110000|2022-01-05 17:51:50|90644.8|90594.8|90644.2|90594.2|90644.9|90594.9|90643.8|90593.8|14
1641405120000|2022-01-05 17:52:00|90644.3|90594.3|90631.7|90606.7|90644.6|90606.7|90631.1|90593.5|26
1641405130000|2022-01-05 17:52:10|90631.5|90606.5|90634.1|90609.1|90634.1|90609.1|90631|90606|22
1641405140000|2022-01-05 17:52:20|90635|90610|90647.6|90597.6|90648.6|90610.6|90635|90596.5|31
1641405150000|2022-01-05 17:52:30|90647.3|90597.3|90648.8|90598.8|90648.8|90598.8|90647.2|90597.2|26
1641405160000|2022-01-05 17:52:40|90648.9|90598.9|90650.1|90600.1|90651|90601|90647.9|90597.9|26
1641405170000|2022-01-05 17:52:50|90650.3|90600.3|90651.9|90601.9|90651.9|90601.9|90648.2|90598.2|29
1641405180000|2022-01-05 17:53:00|90652.2|90602.2|90652.9|90602.9|90654.7|90604.7|90652.1|90602.1|38
1641405190000|2022-01-05 17:53:10|90653.1|90603.1|90652.9|90602.9|90653.7|90603.7|90652.6|90602.6|27
1641405200000|2022-01-05 17:53:20|90652.8|90602.8|90651.7|90601.7|90653.3|90603.3|90651.7|90601.7|25
1641405210000|2022-01-05 17:53:30|90651.9|90601.9|90651.1|90601.1|90652.5|90602.5|90648.6|90598.6|23
1641405220000|2022-01-05 17:53:40|90651.7|90601.7|90647.6|90597.6|90651.7|90601.7|90647.4|90597.4|28
1641405230000|2022-01-05 17:53:50|90648.5|90598.5|90646.7|90596.7|90649.4|90599.4|90646.3|90596.3|24
1641405240000|2022-01-05 17:54:00|90646.3|90596.3|90645.6|90595.6|90647.9|90597.9|90644.8|90594.8|42
1641405250000|2022-01-05 17:54:10|90645.8|90595.8|90642.2|90592.2|90646|90596|90641.1|90591.1|34
1641405260000|2022-01-05 17:54:20|90644.5|90594.5|90636|90586|90644.7|90594.7|90635.3|90585.3|46
1641405270000|2022-01-05 17:54:30|90637.4|90587.4|90635.3|90585.3|90637.4|90587.4|90634.9|90584.9|23
1641405280000|2022-01-05 17:54:40|90635|90585|90634.4|90584.4|90636.8|90586.8|90632.2|90582.2|36
1641405290000|2022-01-05 17:54:50|90633.8|90583.8|90632.8|90582.8|90633.8|90583.8|90632|90582|21
1641405300000|2022-01-05 17:55:00|90632.3|90582.3|90631.2|90581.2|90633.4|90583.4|90627.4|90577.4|32
1641405310000|2022-01-05 17:55:10|90630.9|90580.9|90629.3|90579.3|90633.1|90583.1|90629.1|90579.1|37
1641405320000|2022-01-05 17:55:20|90629.6|90579.6|90631.6|90581.6|90632.2|90582.2|90628.6|90578.6|22
1641405330000|2022-01-05 17:55:30|90632|90582|90634.1|90584.1|90637.9|90587.9|90629.2|90579.2|36
1641405340000|2022-01-05 17:55:40|90633.5|90583.5|90630.8|90580.8|90633.5|90583.5|90630.1|90580.1|49
1641405350000|2022-01-05 17:55:50|90630.7|90580.7|90625.8|90575.8|90631.5|90581.5|90625.8|90575.8|31
1641405360000|2022-01-05 17:56:00|90625.9|90575.9|90626.1|90576.1|90626.9|90576.9|90625.7|90575.7|33
1641405370000|2022-01-05 17:56:10|90626.4|90576.4|90626.3|90576.3|90626.7|90576.7|90625.3|90575.3|25
1641405380000|2022-01-05 17:56:20|90626.2|90576.2|90625.9|90575.9|90626.3|90576.3|90625.8|90575.8|13
1641405390000|2022-01-05 17:56:30|90625.2|90575.2|90630.4|90580.4|90631.5|90581.5|90625|90575|27
1641405400000|2022-01-05 17:56:40|90630.6|90580.6|90630.4|90580.4|90631|90581|90627.7|90577.7|37
1641405410000|2022-01-05 17:56:50|90630.5|90580.5|90634.1|90584.1|90634.9|90584.9|90629.6|90579.6|35
1641405420000|2022-01-05 17:57:00|90633.9|90583.9|90635.4|90585.4|90635.4|90585.4|90633.7|90583.7|24
1641405430000|2022-01-05 17:57:10|90635.3|90585.3|90637.8|90587.8|90640.9|90590.9|90635.1|90585.1|36
1641405440000|2022-01-05 17:57:20|90638.5|90588.5|90641.3|90591.3|90642.2|90592.2|90636.1|90586.1|37
1641405450000|2022-01-05 17:57:30|90642.6|90592.6|90642|90592|90643.7|90593.7|90639.3|90589.3|40
1641405460000|2022-01-05 17:57:40|90642.2|90592.2|90643.3|90593.3|90643.6|90593.6|90641|90591|34
1641405470000|2022-01-05 17:57:50|90643.1|90593.1|90642.6|90592.6|90643.4|90593.4|90642.3|90592.3|22
1641405480000|2022-01-05 17:58:00|90642.7|90592.7|90646|90596|90647.2|90597.2|90642.7|90592.7|39
1641405490000|2022-01-05 17:58:10|90646.5|90596.5|90648.7|90598.7|90649.2|90599.2|90646.5|90596.5|27
1641405500000|2022-01-05 17:58:20|90648.6|90598.6|90646.9|90596.9|90653.3|90603.3|90645.5|90595.5|30
1641405510000|2022-01-05 17:58:30|90643.5|90593.5|90646.3|90596.3|90648|90598|90643.4|90593.4|50
1641405520000|2022-01-05 17:58:40|90647.6|90597.6|90645.8|90595.8|90647.7|90597.7|90644.6|90594.6|29
1641405530000|2022-01-05 17:58:50|90645.7|90595.7|90646.9|90596.9|90648.6|90598.6|90645.2|90595.2|25
1641405540000|2022-01-05 17:59:00|90647|90597|90647.2|90597.2|90648.2|90598.2|90646.5|90596.5|24
1641405550000|2022-01-05 17:59:10|90647.1|90597.1|90630.5|90605.5|90647.1|90607.1|90630.3|90591.9|30
1641405560000|2022-01-05 17:59:20|90630.4|90605.4|90644.7|90594.7|90645.7|90608.1|90630|90594.5|22
1641405570000|2022-01-05 17:59:30|90644.9|90594.9|90633.3|90583.3|90645.2|90595.2|90633.2|90583.2|34
1641405580000|2022-01-05 17:59:40|90633.2|90583.2|90623.8|90573.8|90633.6|90583.6|90619.1|90569.1|43
1641405590000|2022-01-05 17:59:50|90623.9|90573.9|90626.2|90576.2|90627.1|90577.1|90623.8|90573.8|43
1641405600000|2022-01-05 18:00:00|90626.3|90576.3|90636.7|90586.7|90637.1|90587.1|90626.3|90576.3|56
1641405610000|2022-01-05 18:00:10|90637.2|90587.2|90634.6|90584.6|90638.6|90588.6|90634.3|90584.3|50
1641405620000|2022-01-05 18:00:20|90634.7|90584.7|90633.5|90583.5|90635.1|90585.1|90633.3|90583.3|46
1641405630000|2022-01-05 18:00:30|90633.4|90583.4|90636|90586|90636.2|90586.2|90632.8|90582.8|36
1641405640000|2022-01-05 18:00:40|90635.8|90585.8|90639.3|90589.3|90639.3|90589.3|90635|90585|40
1641405650000|2022-01-05 18:00:50|90639|90589|90645.9|90595.9|90646.8|90596.8|90637.9|90587.9|52
1641405660000|2022-01-05 18:01:00|90645.4|90595.4|90649.2|90599.2|90649.7|90599.7|90645.3|90595.3|42
1641405670000|2022-01-05 18:01:10|90648.9|90598.9|90645.7|90595.7|90649.8|90599.8|90645.5|90595.5|40
1641405680000|2022-01-05 18:01:20|90646.8|90596.8|90644.7|90594.7|90646.9|90596.9|90644|90594|55
1641405690000|2022-01-05 18:01:30|90644.5|90594.5|90640.3|90590.3|90645.7|90595.7|90638.3|90588.3|52
1641405700000|2022-01-05 18:01:40|90643.7|90593.7|90645.7|90595.7|90646.2|90596.2|90642.7|90592.7|57
1641405710000|2022-01-05 18:01:50|90645.6|90595.6|90645.7|90595.7|90646.8|90596.8|90644.8|90594.8|37
1641405720000|2022-01-05 18:02:00|90645.8|90595.8|90641.2|90591.2|90646.3|90596.3|90639.5|90589.5|38
1641405730000|2022-01-05 18:02:10|90644|90594|90642.7|90592.7|90644.5|90594.5|90641.7|90591.7|41
1641405740000|2022-01-05 18:02:20|90642.5|90592.5|90645.2|90595.2|90645.6|90595.6|90642.5|90592.5|27
1641405750000|2022-01-05 18:02:30|90643.1|90593.1|90644.6|90594.6|90645.4|90595.4|90641.9|90591.9|42
1641405760000|2022-01-05 18:02:40|90644.7|90594.7|90645.4|90595.4|90646.5|90596.5|90644.3|90594.3|26
1641405770000|2022-01-05 18:02:50|90645.6|90595.6|90645.1|90595.1|90646|90596|90644.8|90594.8|19
1641405780000|2022-01-05 18:03:00|90645.9|90595.9|90647.4|90597.4|90649.2|90599.2|90645.8|90595.8|39
1641405790000|2022-01-05 18:03:10|90647.6|90597.6|90659.1|90609.1|90659.1|90609.1|90643.5|90593.5|52
1641405800000|2022-01-05 18:03:20|90659.5|90609.5|90663.4|90613.4|90663.5|90613.5|90659.2|90609.2|40
1641405810000|2022-01-05 18:03:30|90663.3|90613.3|90662.5|90612.5|90663.6|90613.6|90662.1|90612.1|27
1641405820000|2022-01-05 18:03:40|90664.9|90614.9|90662.4|90612.4|90665.6|90615.6|90662.1|90612.1|52
1641405830000|2022-01-05 18:03:50|90662.8|90612.8|90662.2|90612.2|90662.8|90612.8|90661.4|90611.4|33
1641405840000|2022-01-05 18:04:00|90661.8|90611.8|90664|90614|90666.3|90616.3|90661.8|90611.8|43
1641405850000|2022-01-05 18:04:10|90664.1|90614.1|90662.3|90612.3|90665.6|90615.6|90661.8|90611.8|37
1641405860000|2022-01-05 18:04:20|90663|90613|90661.6|90611.6|90663|90613|90661.3|90611.3|25
1641405870000|2022-01-05 18:04:30|90661.4|90611.4|90665.8|90615.8|90665.8|90615.8|90661.4|90611.4|25
1641405880000|2022-01-05 18:04:40|90665.6|90615.6|90661.6|90611.6|90665.9|90615.9|90661.6|90611.6|34
1641405890000|2022-01-05 18:04:50|90662.1|90612.1|90661.9|90611.9|90664.1|90614.1|90661.9|90611.9|33
1641405900000|2022-01-05 18:05:00|90662.2|90612.2|90661.6|90611.6|90662.9|90612.9|90661.6|90611.6|29
1641405910000|2022-01-05 18:05:10|90661.7|90611.7|90661|90611|90662|90612|90660|90610|35
1641405920000|2022-01-05 18:05:20|90660.8|90610.8|90660.4|90610.4|90661.5|90611.5|90660.4|90610.4|25
1641405930000|2022-01-05 18:05:30|90660.6|90610.6|90661.9|90611.9|90663.5|90613.5|90660.2|90610.2|25
1641405940000|2022-01-05 18:05:40|90662|90612|90662.4|90612.4|90663|90613|90661.2|90611.2|24
1641405950000|2022-01-05 18:05:50|90662.5|90612.5|90662.5|90612.5|90663.4|90613.4|90662.1|90612.1|24
1641405960000|2022-01-05 18:06:00|90662.6|90612.6|90662.5|90612.5|90664.5|90614.5|90662.3|90612.3|37
1641405970000|2022-01-05 18:06:10|90662.6|90612.6|90662.5|90612.5|90663.7|90613.7|90662.1|90612.1|31
1641405980000|2022-01-05 18:06:20|90662.6|90612.6|90660.8|90610.8|90665.1|90615.1|90660.8|90610.8|39
1641405990000|2022-01-05 18:06:30|90660.6|90610.6|90660.3|90610.3|90661.6|90611.6|90660.3|90610.3|25
1641406000000|2022-01-05 18:06:40|90660.4|90610.4|90661.3|90611.3|90661.3|90611.3|90659.5|90609.5|28
1641406010000|2022-01-05 18:06:50|90661.4|90611.4|90657.4|90607.4|90661.7|90620.8|90643.3|90606.4|34
1641406020000|2022-01-05 18:07:00|90657.5|90607.5|90646.3|90621.3|90659.8|90621.6|90645.7|90607|23
1641406030000|2022-01-05 18:07:10|90646.4|90621.4|90646.6|90621.6|90647.7|90622.7|90645.7|90620.7|26
1641406040000|2022-01-05 18:07:20|90646.4|90621.4|90648.9|90623.9|90662.4|90623.9|90646.4|90608.8|31
1641406050000|2022-01-05 18:07:30|90648.7|90623.7|90651.7|90626.7|90652.8|90627.8|90648.7|90623.7|21
1641406060000|2022-01-05 18:07:40|90664.2|90614.2|90655.1|90630.1|90664.4|90630.1|90655.1|90612.2|18
1641406070000|2022-01-05 18:07:50|90653.8|90628.8|90664|90614|90664|90628.8|90650.8|90612.5|37
1641406080000|2022-01-05 18:08:00|90664.4|90614.4|90665.7|90615.7|90666.9|90616.9|90663.7|90613.7|34
1641406090000|2022-01-05 18:08:10|90665.6|90615.6|90665.7|90615.7|90665.8|90615.8|90665.5|90615.5|13
1641406100000|2022-01-05 18:08:20|90665.8|90615.8|90666.8|90616.8|90667|90617|90665.6|90615.6|18
1641406110000|2022-01-05 18:08:30|90666.9|90616.9|90667.2|90617.2|90668.4|90618.4|90666.7|90616.7|22
1641406120000|2022-01-05 18:08:40|90666.8|90616.8|90668.5|90618.5|90668.8|90618.8|90666.7|90616.7|17
1641406130000|2022-01-05 18:08:50|90668.7|90618.7|90672.4|90622.4|90673.6|90623.6|90667.9|90617.9|24
1641406140000|2022-01-05 18:09:00|90672|90622|90669.7|90619.7|90672.4|90622.4|90668.9|90618.9|36
1641406150000|2022-01-05 18:09:10|90670.1|90620.1|90670.1|90620.1|90671.2|90621.2|90669.9|90619.9|16
1641406160000|2022-01-05 18:09:20|90669.9|90619.9|90666.4|90616.4|90670.2|90620.2|90666.4|90616.4|24
1641406170000|2022-01-05 18:09:30|90666.2|90616.2|90667.8|90617.8|90668.7|90618.7|90666.2|90616.2|35
1641406180000|2022-01-05 18:09:40|90667.6|90617.6|90668.4|90618.4|90671.3|90621.3|90667.6|90617.6|37
1641406190000|2022-01-05 18:09:50|90668.1|90618.1|90669.9|90619.9|90670.2|90620.2|90668.1|90618.1|26
1641406200000|2022-01-05 18:10:00|90669.8|90619.8|90670.5|90620.5|90671.2|90621.2|90669.5|90619.5|31
1641406210000|2022-01-05 18:10:10|90670.2|90620.2|90670.3|90620.3|90670.8|90620.8|90669.8|90619.8|21
1641406220000|2022-01-05 18:10:20|90670.4|90620.4|90671|90621|90671.8|90621.8|90670.1|90620.1|29
1641406230000|2022-01-05 18:10:30|90670.9|90620.9|90657.3|90632.3|90671.5|90633.4|90657.3|90620.9|15
1641406240000|2022-01-05 18:10:40|90656.9|90631.9|90657.9|90632.9|90671.5|90633.3|90656.9|90618.7|25
1641406250000|2022-01-05 18:10:50|90657.2|90632.2|90657|90632|90659.5|90634.5|90656.7|90631.7|26
1641406260000|2022-01-05 18:11:00|90655.4|90630.4|90657.9|90632.9|90671.5|90633.3|90655.4|90618.6|32
1641406270000|2022-01-05 18:11:10|90658.2|90633.2|90670.2|90620.2|90670.2|90633.9|90657.2|90619.2|21
1641406280000|2022-01-05 18:11:20|90671|90621|90669.4|90619.4|90671.2|90621.2|90669.3|90619.3|25
1641406290000|2022-01-05 18:11:30|90669.1|90619.1|90669.5|90619.5|90670.6|90620.6|90669.1|90619.1|23
1641406300000|2022-01-05 18:11:40|90669.2|90619.2|90669.5|90619.5|90670.4|90633.6|90656.9|90619|24
1641406310000|2022-01-05 18:11:50|90670|90620|90667.8|90617.8|90670|90633.4|90653.6|90617.8|24
1641406320000|2022-01-05 18:12:00|90666.6|90616.6|90665|90615|90668.4|90627.5|90649.6|90614.1|43
1641406330000|2022-01-05 18:12:10|90664.9|90614.9|90665.1|90615.1|90665.9|90615.9|90664.2|90614.2|29
1641406340000|2022-01-05 18:12:20|90664.9|90614.9|90667.9|90617.9|90669.1|90619.1|90664.7|90614.7|37
1641406350000|2022-01-05 18:12:30|90668.2|90618.2|90667|90617|90668.2|90618.2|90666.4|90616.4|31
1641406360000|2022-01-05 18:12:40|90667.1|90617.1|90665.9|90615.9|90667.1|90617.1|90665.5|90615.5|22
1641406370000|2022-01-05 18:12:50|90665.8|90615.8|90662.3|90612.3|90665.8|90615.8|90661.6|90611.6|44
1641406380000|2022-01-05 18:13:00|90662.7|90612.7|90661.1|90611.1|90662.7|90612.7|90660.6|90610.6|24
1641406390000|2022-01-05 18:13:10|90661.4|90611.4|90663.1|90613.1|90663.8|90613.8|90660.4|90610.4|43
1641406400000|2022-01-05 18:13:20|90663|90613|90663.4|90613.4|90664.8|90614.8|90661.3|90611.3|37
1641406410000|2022-01-05 18:13:30|90663.9|90613.9|90663.8|90613.8|90665|90615|90662.6|90612.6|30
1641406420000|2022-01-05 18:13:40|90663.7|90613.7|90665.2|90615.2|90665.6|90615.6|90663.7|90613.7|21
1641406430000|2022-01-05 18:13:50|90665.1|90615.1|90665.7|90615.7|90665.8|90615.8|90664.2|90614.2|21
1641406440000|2022-01-05 18:14:00|90665.8|90615.8|90666.1|90616.1|90667|90631.4|90651.1|90614.5|37
1641406450000|2022-01-05 18:14:10|90667.1|90617.1|90666.7|90616.7|90667.4|90617.4|90666.4|90616.4|26
1641406460000|2022-01-05 18:14:20|90666.8|90616.8|90667.5|90617.5|90667.6|90617.6|90666|90616|22
1641406470000|2022-01-05 18:14:30|90667.6|90617.6|90666.4|90616.4|90668|90618|90666.4|90616.4|19
1641406480000|2022-01-05 18:14:40|90666.3|90616.3|90667.1|90617.1|90667.2|90617.2|90664.5|90614.5|26
1641406490000|2022-01-05 18:14:50|90667.2|90617.2|90665.6|90615.6|90667.3|90617.3|90665.6|90615.6|17
1641406500000|2022-01-05 18:15:00|90665.7|90615.7|90651.2|90626.2|90666.4|90627.3|90651.1|90615.1|35
1641406510000|2022-01-05 18:15:10|90650.6|90625.6|90646.5|90621.5|90651.9|90626.9|90646.5|90621.5|34
1641406520000|2022-01-05 18:15:20|90646.4|90621.4|90660.8|90610.8|90661.9|90623.3|90646.4|90609.1|38
1641406530000|2022-01-05 18:15:30|90660.6|90610.6|90653.5|90628.5|90662|90629.4|90653.2|90610.4|40
1641406540000|2022-01-05 18:15:40|90653.7|90628.7|90665.6|90615.6|90667.6|90628.7|90653.1|90615.3|44
1641406550000|2022-01-05 18:15:50|90665|90615|90665.2|90615.2|90666.4|90616.4|90664.8|90614.8|37
1641406560000|2022-01-05 18:16:00|90663.6|90613.6|90659.2|90609.2|90663.6|90613.6|90658.7|90608.7|41
1641406570000|2022-01-05 18:16:10|90658.4|90608.4|90647.1|90622.1|90658.4|90623.7|90645.8|90608|31
1641406580000|2022-01-05 18:16:20|90646.7|90621.7|90664|90614|90664.2|90625.9|90645.7|90612.9|37
1641406590000|2022-01-05 18:16:30|90664.2|90614.2|90651|90626|90664.2|90626|90651|90612.3|21
1641406600000|2022-01-05 18:16:40|90650.4|90625.4|90650.3|90625.3|90651.2|90626.2|90650.2|90625.2|27
1641406610000|2022-01-05 18:16:50|90650.2|90625.2|90649.1|90624.1|90650.6|90625.6|90648.6|90623.6|21
1641406620000|2022-01-05 18:17:00|90648.9|90623.9|90661.1|90611.1|90662.5|90624.3|90647.7|90609.7|34
1641406630000|2022-01-05 18:17:10|90661.9|90611.9|90660.7|90610.7|90661.9|90611.9|90660.1|90610.1|23
1641406640000|2022-01-05 18:17:20|90661.2|90611.2|90671.7|90621.7|90671.9|90621.9|90660.8|90610.8|42
1641406650000|2022-01-05 18:17:30|90671.8|90621.8|90671.7|90621.7|90671.8|90621.8|90669.4|90619.4|44
1641406660000|2022-01-05 18:17:40|90671.8|90621.8|90670.4|90620.4|90672.7|90622.7|90670.4|90620.4|35
1641406670000|2022-01-05 18:17:50|90670.9|90620.9|90670.3|90620.3|90671.8|90621.8|90670|90620|25
1641406680000|2022-01-05 18:18:00|90670.4|90620.4|90670.4|90620.4|90671.4|90621.4|90669.6|90619.6|26
1641406690000|2022-01-05 18:18:10|90669.7|90619.7|90669|90619|90669.9|90619.9|90668.1|90618.1|17
1641406700000|2022-01-05 18:18:20|90669.1|90619.1|90670.4|90620.4|90670.4|90620.4|90668.1|90618.1|22
1641406710000|2022-01-05 18:18:30|90669.9|90619.9|90671.1|90621.1|90671.2|90621.2|90669.5|90619.5|21
1641406720000|2022-01-05 18:18:40|90671.2|90621.2|90671.1|90621.1|90671.4|90621.4|90670.6|90620.6|17
1641406730000|2022-01-05 18:18:50|90658.9|90633.9|90658.4|90633.4|90672.6|90635.5|90658.4|90621.8|18
1641406740000|2022-01-05 18:19:00|90673.1|90623.1|90672.5|90622.5|90673.3|90623.3|90670.4|90620.4|32
1641406750000|2022-01-05 18:19:10|90672.6|90622.6|90672.4|90622.4|90672.9|90622.9|90672.3|90622.3|20
1641406760000|2022-01-05 18:19:20|90672.3|90622.3|90672.7|90622.7|90673|90623|90672.2|90622.2|21
1641406770000|2022-01-05 18:19:30|90672.8|90622.8|90673|90623|90674.9|90635.8|90659|90621.8|28
1641406780000|2022-01-05 18:19:40|90674.3|90624.3|90670.9|90620.9|90677.6|90627.6|90670.5|90620.5|44
1641406790000|2022-01-05 18:19:50|90671.5|90621.5|90667.2|90617.2|90671.5|90621.5|90666.3|90616.3|35
1641406800000|2022-01-05 18:20:00|90666.8|90616.8|90668.8|90618.8|90668.8|90618.8|90666.2|90616.2|31
1641406810000|2022-01-05 18:20:10|90668.6|90618.6|90667.6|90617.6|90668.8|90618.8|90667|90617|29
1641406820000|2022-01-05 18:20:20|90667.5|90617.5|90655|90630|90668.6|90630.6|90653.2|90616.9|42
1641406830000|2022-01-05 18:20:30|90655.3|90630.3|90667.7|90617.7|90667.7|90630.9|90654.7|90617.7|19
1641406840000|2022-01-05 18:20:40|90667.5|90617.5|90670.7|90620.7|90671.9|90631.9|90656.9|90617.3|37
1641406850000|2022-01-05 18:20:50|90670.9|90620.9|90667.9|90617.9|90670.9|90620.9|90667.8|90617.8|39
1641406860000|2022-01-05 18:21:00|90667.5|90617.5|90669.9|90619.9|90670|90620|90667.5|90617.5|28
1641406870000|2022-01-05 18:21:10|90669.8|90619.8|90668.6|90618.6|90669.8|90619.8|90668.4|90618.4|24
1641406880000|2022-01-05 18:21:20|90668.7|90618.7|90668.5|90618.5|90671|90621|90668.3|90618.3|29
1641406890000|2022-01-05 18:21:30|90658.6|90633.6|90666.8|90616.8|90668.4|90633.6|90657.4|90614.6|51
1641406900000|2022-01-05 18:21:40|90666.7|90616.7|90666.3|90616.3|90666.7|90616.7|90664|90614|23
1641406910000|2022-01-05 18:21:50|90666.2|90616.2|90666.6|90616.6|90667.2|90617.2|90665.7|90615.7|23
1641406920000|2022-01-05 18:22:00|90666.7|90616.7|90667|90617|90667.1|90617.1|90665.5|90615.5|18
1641406930000|2022-01-05 18:22:10|90666.8|90616.8|90670.5|90620.5|90671.2|90621.2|90666.8|90616.8|7
1641406940000|2022-01-05 18:22:20|90674|90624|90671.2|90621.2|90674|90624|90670.9|90620.9|30
1641406950000|2022-01-05 18:22:30|90671.1|90621.1|90670.7|90620.7|90671.2|90621.2|90669.5|90619.5|33
1641406960000|2022-01-05 18:22:40|90671.3|90621.3|90672|90622|90672.3|90622.3|90670.9|90620.9|27
1641406970000|2022-01-05 18:22:50|90672.1|90622.1|90671.7|90621.7|90672.6|90622.6|90670.6|90620.6|36
1641406980000|2022-01-05 18:23:00|90671.6|90621.6|90663.9|90613.9|90671.9|90621.9|90663.8|90613.8|34
1641406990000|2022-01-05 18:23:10|90663.7|90613.7|90663.3|90613.3|90665.1|90615.1|90662.6|90612.6|31
1641407000000|2022-01-05 18:23:20|90663|90613|90658.5|90608.5|90663.4|90613.4|90658.5|90608.5|40
1641407010000|2022-01-05 18:23:30|90658.9|90608.9|90654.6|90604.6|90660.4|90610.4|90653.8|90603.8|50
1641407020000|2022-01-05 18:23:40|90654.5|90604.5|90654.1|90604.1|90655.8|90605.8|90654.1|90604.1|44
1641407030000|2022-01-05 18:23:50|90654.2|90604.2|90650.4|90600.4|90654.5|90604.5|90649.3|90599.3|41
1641407040000|2022-01-05 18:24:00|90650.5|90600.5|90651.1|90601.1|90652.3|90602.3|90650.5|90600.5|38
1641407050000|2022-01-05 18:24:10|90651.2|90601.2|90650.5|90600.5|90651.7|90601.7|90650.4|90600.4|36
1641407060000|2022-01-05 18:24:20|90650.4|90600.4|90652.3|90602.3|90652.3|90602.3|90649.9|90599.9|30
1641407070000|2022-01-05 18:24:30|90651.9|90601.9|90650.2|90600.2|90651.9|90601.9|90650.2|90600.2|21
1641407080000|2022-01-05 18:24:40|90650.1|90600.1|90652.1|90602.1|90652.1|90602.1|90649.9|90599.9|20
1641407090000|2022-01-05 18:24:50|90652.3|90602.3|90651.1|90601.1|90652.3|90602.3|90650.7|90600.7|23
1641407100000|2022-01-05 18:25:00|90651.3|90601.3|90639.3|90614.3|90652.8|90616.4|90639.3|90600.5|33
1641407110000|2022-01-05 18:25:10|90650.7|90600.7|90639.5|90614.5|90651.3|90616.3|90638.9|90600.7|25
1641407120000|2022-01-05 18:25:20|90651.2|90601.2|90651.4|90601.4|90652.4|90602.4|90650.3|90600.3|23
1641407130000|2022-01-05 18:25:30|90652.7|90602.7|90653|90603|90653.6|90603.6|90652.3|90602.3|23
1641407140000|2022-01-05 18:25:40|90652.9|90602.9|90653.2|90603.2|90654.3|90604.3|90652.5|90602.5|20
1641407150000|2022-01-05 18:25:50|90653.5|90603.5|90648.4|90598.4|90654.3|90604.3|90648.2|90598.2|49
1641407160000|2022-01-05 18:26:00|90647.8|90597.8|90644.7|90594.7|90648.2|90598.2|90642.6|90592.6|45
1641407170000|2022-01-05 18:26:10|90644.5|90594.5|90641.9|90591.9|90644.7|90594.7|90641.9|90591.9|36
1641407180000|2022-01-05 18:26:20|90642.3|90592.3|90637.6|90587.6|90642.3|90592.3|90636.1|90586.1|43
1641407190000|2022-01-05 18:26:30|90637.4|90587.4|90641|90591|90641|90591|90636.5|90586.5|35
1641407200000|2022-01-05 18:26:40|90640.8|90590.8|90640|90590|90640.9|90590.9|90640|90590|21
1641407210000|2022-01-05 18:26:50|90639.9|90589.9|90639.9|90589.9|90640.7|90590.7|90639.4|90589.4|18
1641407220000|2022-01-05 18:27:00|90639.6|90589.6|90640.2|90590.2|90640.5|90590.5|90637.3|90587.3|28
1641407230000|2022-01-05 18:27:10|90640.1|90590.1|90640.1|90590.1|90640.7|90590.7|90639.7|90589.7|17
1641407240000|2022-01-05 18:27:20|90640.3|90590.3|90639.6|90589.6|90640.4|90590.4|90639.6|90589.6|12
1641407250000|2022-01-05 18:27:30|90639.7|90589.7|90640.6|90590.6|90640.9|90590.9|90639.7|90589.7|21
1641407260000|2022-01-05 18:27:40|90640.3|90590.3|90639.8|90589.8|90640.4|90590.4|90638.7|90588.7|23
1641407270000|2022-01-05 18:27:50|90639.7|90589.7|90641.7|90591.7|90642.2|90592.2|90639.7|90589.7|25
1641407280000|2022-01-05 18:28:00|90641.4|90591.4|90638.4|90588.4|90641.9|90591.9|90637.1|90587.1|32
1641407290000|2022-01-05 18:28:10|90638.5|90588.5|90637.4|90587.4|90638.5|90588.5|90636.9|90586.9|27
1641407300000|2022-01-05 18:28:20|90637.5|90587.5|90636.2|90586.2|90638.1|90588.1|90636.1|90586.1|26
1641407310000|2022-01-05 18:28:30|90636.4|90586.4|90636.5|90586.5|90636.7|90586.7|90635.4|90585.4|26
1641407320000|2022-01-05 18:28:40|90636.7|90586.7|90638.1|90588.1|90638.1|90588.1|90636.3|90586.3|25
1641407330000|2022-01-05 18:28:50|90638.2|90588.2|90635.6|90585.6|90638.8|90588.8|90635.6|90585.6|16
1641407340000|2022-01-05 18:29:00|90635.5|90585.5|90638|90588|90638.3|90588.3|90635.5|90585.5|25
1641407350000|2022-01-05 18:29:10|90638.2|90588.2|90635.8|90585.8|90638.2|90588.2|90634.5|90584.5|28
1641407360000|2022-01-05 18:29:20|90635.9|90585.9|90623.2|90598.2|90636.6|90599.5|90622.9|90585.9|12
1641407370000|2022-01-05 18:29:30|90623.4|90598.4|90637.3|90587.3|90637.3|90603.1|90622.9|90586.9|42
1641407380000|2022-01-05 18:29:40|90637.4|90587.4|90623.6|90598.6|90638.3|90598.6|90623.6|90584.9|32
1641407390000|2022-01-05 18:29:50|90622.5|90597.5|90623.8|90598.8|90625|90600|90621.7|90596.7|34
1641407400000|2022-01-05 18:30:00|90623.6|90598.6|90638.3|90588.3|90640|90601.7|90623|90587.1|46
1641407410000|2022-01-05 18:30:10|90638.2|90588.2|90634.6|90584.6|90638.2|90601|90623.5|90584.6|40
1641407420000|2022-01-05 18:30:20|90634.2|90584.2|90636.1|90586.1|90637|90587|90633.5|90583.5|48
1641407430000|2022-01-05 18:30:30|90636|90586|90633.5|90583.5|90636|90586|90632.7|90582.7|36
1641407440000|2022-01-05 18:30:40|90633.8|90583.8|90632.2|90582.2|90635.1|90585.1|90631.7|90581.7|30
1641407450000|2022-01-05 18:30:50|90632.1|90582.1|90633.5|90583.5|90634.5|90584.5|90631.4|90581.4|36
1641407460000|2022-01-05 18:31:00|90633.6|90583.6|90632.5|90582.5|90633.8|90583.8|90632.5|90582.5|15
1641407470000|2022-01-05 18:31:10|90632|90582|90632.3|90582.3|90632.8|90582.8|90631.9|90581.9|14
1641407480000|2022-01-05 18:31:20|90631.7|90581.7|90623.8|90598.8|90634.1|90599|90623.5|90581.7|18
1641407490000|2022-01-05 18:31:30|90624|90599|90618.5|90593.5|90624.7|90599.7|90618.1|90593.1|45
1641407500000|2022-01-05 18:31:40|90620|90595|90617.8|90592.8|90621.8|90596.8|90617.8|90592.8|38
1641407510000|2022-01-05 18:31:50|90618.1|90593.1|90620.4|90595.4|90634|90595.9|90618|90581.9|42
1641407520000|2022-01-05 18:32:00|90620.9|90595.9|90634.3|90584.3|90635.3|90596.2|90619.7|90582.8|24
1641407530000|2022-01-05 18:32:10|90634.6|90584.6|90635.8|90585.8|90635.8|90585.8|90633.3|90583.3|15
1641407540000|2022-01-05 18:32:20|90636|90586|90633.9|90583.9|90636|90598.7|90621.3|90583.8|29
1641407550000|2022-01-05 18:32:30|90633.7|90583.7|90633.2|90583.2|90634.1|90584.1|90632.5|90582.5|21
1641407560000|2022-01-05 18:32:40|90632.7|90582.7|90634.4|90584.4|90635.1|90585.1|90632.4|90582.4|14
1641407570000|2022-01-05 18:32:50|90633.8|90583.8|90635.3|90585.3|90638.3|90588.3|90633.8|90583.8|49
1641407580000|2022-01-05 18:33:00|90635.4|90585.4|90637|90587|90637.3|90587.3|90632.9|90582.9|45
1641407590000|2022-01-05 18:33:10|90637.2|90587.2|90637.8|90587.8|90638.7|90588.7|90637|90587|33
1641407600000|2022-01-05 18:33:20|90638|90588|90636.2|90586.2|90638.2|90588.2|90635.1|90585.1|32
1641407610000|2022-01-05 18:33:30|90635.9|90585.9|90636.9|90586.9|90637.4|90587.4|90635.1|90585.1|27
1641407620000|2022-01-05 18:33:40|90636.8|90586.8|90634.8|90584.8|90637.1|90587.1|90633.9|90583.9|32
1641407630000|2022-01-05 18:33:50|90635.5|90585.5|90640.1|90590.1|90640.1|90590.1|90635.4|90585.4|37
1641407640000|2022-01-05 18:34:00|90640.7|90590.7|90638.6|90588.6|90640.7|90590.7|90637.5|90587.5|37
1641407650000|2022-01-05 18:34:10|90638.9|90588.9|90637.9|90587.9|90639.9|90589.9|90637.9|90587.9|30
1641407660000|2022-01-05 18:34:20|90637.8|90587.8|90625.8|90600.8|90638.1|90601.1|90624.5|90587.4|20
1641407670000|2022-01-05 18:34:30|90626|90601|90625.5|90600.5|90627.3|90602.3|90625.1|90600.1|26
1641407680000|2022-01-05 18:34:40|90626|90601|90626.6|90601.6|90626.9|90601.9|90625.6|90600.6|9
1641407690000|2022-01-05 18:34:50|90626.7|90601.7|90634.5|90584.5|90636.5|90601.7|90624.7|90583.4|36
1641407700000|2022-01-05 18:35:00|90634.6|90584.6|90634.6|90584.6|90636.1|90586.1|90633.7|90583.7|23
1641407710000|2022-01-05 18:35:10|90634.2|90584.2|90633.3|90583.3|90635|90585|90632.1|90582.1|34
1641407720000|2022-01-05 18:35:20|90633.5|90583.5|90634.3|90584.3|90635.2|90585.2|90633.1|90583.1|21
1641407730000|2022-01-05 18:35:30|90633.6|90583.6|90635.8|90585.8|90635.9|90585.9|90633.1|90583.1|26
1641407740000|2022-01-05 18:35:40|90635.3|90585.3|90635.2|90585.2|90636.2|90586.2|90633.8|90583.8|28
1641407750000|2022-01-05 18:35:50|90635.7|90585.7|90623.3|90598.3|90635.7|90600.3|90620.7|90584.6|30
1641407760000|2022-01-05 18:36:00|90623.8|90598.8|90635.3|90585.3|90636.4|90601.6|90622.3|90584.6|33
1641407770000|2022-01-05 18:36:10|90635.4|90585.4|90634.5|90584.5|90635.4|90585.4|90634|90584|22
1641407780000|2022-01-05 18:36:20|90634.3|90584.3|90628.1|90578.1|90634.3|90584.3|90627|90577|28
1641407790000|2022-01-05 18:36:30|90627.7|90577.7|90624.7|90574.7|90630.1|90580.1|90624.1|90574.1|39
1641407800000|2022-01-05 18:36:40|90624.3|90574.3|90621.9|90571.9|90625.9|90575.9|90617.8|90567.8|38
1641407810000|2022-01-05 18:36:50|90621.6|90571.6|90622.9|90572.9|90625.3|90575.3|90621.5|90571.5|29
1641407820000|2022-01-05 18:37:00|90622.5|90572.5|90618.1|90568.1|90622.5|90572.5|90617.3|90567.3|30
1641407830000|2022-01-05 18:37:10|90618.2|90568.2|90619.2|90569.2|90624.8|90574.8|90615.1|90565.1|48
1641407840000|2022-01-05 18:37:20|90619.8|90569.8|90624.6|90574.6|90627|90590.2|90613|90569.6|41
1641407850000|2022-01-05 18:37:30|90627.5|90577.5|90627|90577|90627.5|90577.5|90625.3|90575.3|31
1641407860000|2022-01-05 18:37:40|90626.6|90576.6|90625.1|90575.1|90627.1|90577.1|90624.8|90574.8|35
1641407870000|2022-01-05 18:37:50|90624.7|90574.7|90623.4|90573.4|90625.9|90575.9|90622.8|90572.8|31
1641407880000|2022-01-05 18:38:00|90623.5|90573.5|90625.5|90575.5|90627.6|90577.6|90623.1|90573.1|40
1641407890000|2022-01-05 18:38:10|90625.9|90575.9|90628.6|90578.6|90631.1|90581.1|90625.3|90575.3|38
1641407900000|2022-01-05 18:38:20|90629|90579|90628.2|90578.2|90629|90592|90615.7|90578.2|24
1641407910000|2022-01-05 18:38:30|90628.5|90578.5|90628.7|90578.7|90630.4|90580.4|90627.9|90577.9|22
1641407920000|2022-01-05 18:38:40|90628.8|90578.8|90631.3|90581.3|90631.4|90581.4|90628.5|90578.5|35
1641407930000|2022-01-05 18:38:50|90631.6|90581.6|90632.4|90582.4|90632.9|90582.9|90631.3|90581.3|27
1641407940000|2022-01-05 18:39:00|90632.3|90582.3|90632|90582|90632.7|90582.7|90631.9|90581.9|19
1641407950000|2022-01-05 18:39:10|90631.9|90581.9|90615.5|90590.5|90632.1|90591.5|90615.2|90578.8|32
1641407960000|2022-01-05 18:39:20|90615.6|90590.6|90616.5|90591.5|90616.7|90591.7|90615.3|90590.3|22
1641407970000|2022-01-05 18:39:30|90616.3|90591.3|90628.5|90578.5|90628.7|90591.6|90615.1|90578.4|21
1641407980000|2022-01-05 18:39:40|90628.4|90578.4|90613.8|90588.8|90628.8|90589.6|90613.2|90576.8|27
1641407990000|2022-01-05 18:39:50|90613.9|90588.9|90610.2|90585.2|90614|90589|90608.9|90583.9|37
1641408000000|2022-01-05 18:40:00|90609.9|90584.9|90618.5|90568.5|90619.9|90584.9|90606.6|90567.9|40
1641408010000|2022-01-05 18:40:10|90618.3|90568.3|90612.2|90562.2|90619.1|90569.1|90612.2|90562.2|34
1641408020000|2022-01-05 18:40:20|90612.4|90562.4|90612.8|90562.8|90615.6|90565.6|90612.2|90562.2|27
1641408030000|2022-01-05 18:40:30|90612.4|90562.4|90617.5|90567.5|90617.5|90567.5|90612.4|90562.4|37
1641408040000|2022-01-05 18:40:40|90617.1|90567.1|90617.5|90567.5|90618.8|90568.8|90616.8|90566.8|45
1641408050000|2022-01-05 18:40:50|90617.1|90567.1|90617.4|90567.4|90618.1|90568.1|90616.3|90566.3|41
1641408060000|2022-01-05 18:41:00|90617.2|90567.2|90616.7|90566.7|90617.6|90567.6|90616.2|90566.2|49
1641408070000|2022-01-05 18:41:10|90616.8|90566.8|90615|90565|90617.5|90567.5|90614.8|90564.8|47
1641408080000|2022-01-05 18:41:20|90615.1|90565.1|90614.6|90564.6|90615.6|90565.6|90613.9|90563.9|34
1641408090000|2022-01-05 18:41:30|90614.7|90564.7|90601.8|90576.8|90615|90578.1|90601|90564.7|20
1641408100000|2022-01-05 18:41:40|90601.5|90576.5|90614.3|90564.3|90614.6|90576.7|90601.5|90563.6|22
1641408110000|2022-01-05 18:41:50|90614.5|90564.5|90617.2|90567.2|90617.3|90567.3|90614.1|90564.1|19
1641408120000|2022-01-05 18:42:00|90617.3|90567.3|90617|90567|90617.9|90567.9|90616.7|90566.7|19
1641408130000|2022-01-05 18:42:10|90617.3|90567.3|90617.5|90567.5|90617.5|90567.5|90616.9|90566.9|21
1641408140000|2022-01-05 18:42:20|90617.4|90567.4|90618.3|90568.3|90618.4|90568.4|90617.4|90567.4|12
1641408150000|2022-01-05 18:42:30|90618|90568|90624.8|90574.8|90627.3|90590.8|90615.8|90567.4|27
1641408160000|2022-01-05 18:42:40|90625.2|90575.2|90625.8|90575.8|90626.3|90576.3|90624.9|90574.9|22
1641408170000|2022-01-05 18:42:50|90625.5|90575.5|90626.1|90576.1|90626.4|90576.4|90625.1|90575.1|16
1641408180000|2022-01-05 18:43:00|90626|90576|90624.2|90574.2|90626|90576|90622.9|90572.9|31
1641408190000|2022-01-05 18:43:10|90624.7|90574.7|90624.4|90574.4|90625.3|90575.3|90623.5|90573.5|28
1641408200000|2022-01-05 18:43:20|90624.6|90574.6|90621.9|90571.9|90625.1|90575.1|90621.6|90571.6|31
1641408210000|2022-01-05 18:43:30|90622.7|90572.7|90622.9|90572.9|90623|90573|90621.9|90571.9|25
1641408220000|2022-01-05 18:43:40|90623|90573|90617.7|90567.7|90623.1|90573.1|90617.7|90567.7|36
1641408230000|2022-01-05 18:43:50|90617.6|90567.6|90617.1|90567.1|90618.1|90568.1|90615.9|90565.9|37
1641408240000|2022-01-05 18:44:00|90616.9|90566.9|90619.9|90569.9|90623.6|90590.1|90606.1|90566.9|44
1641408250000|2022-01-05 18:44:10|90619.8|90569.8|90608.2|90583.2|90623.1|90586.3|90607.7|90569.2|52
1641408260000|2022-01-05 18:44:20|90607.9|90582.9|90607.5|90582.5|90608.5|90583.5|90607.3|90582.3|31
1641408270000|2022-01-05 18:44:30|90607.4|90582.4|90607.9|90582.9|90608.6|90583.6|90606.9|90581.9|32
1641408280000|2022-01-05 18:44:40|90608|90583|90606.2|90581.2|90608.7|90583.7|90606.2|90581.2|29
1641408290000|2022-01-05 18:44:50|90606.5|90581.5|90606.5|90581.5|90607|90582|90606.1|90581.1|23
1641408300000|2022-01-05 18:45:00|90606.4|90581.4|90606.4|90581.4|90606.6|90581.6|90606.1|90581.1|20
1641408310000|2022-01-05 18:45:10|90607.2|90582.2|90620.3|90570.3|90620.9|90582.5|90606.5|90569|30
1641408320000|2022-01-05 18:45:20|90619.1|90569.1|90607.1|90582.1|90621.5|90582.2|90606.9|90568.5|30
1641408330000|2022-01-05 18:45:30|90607.2|90582.2|90606.9|90581.9|90607.7|90582.7|90606.5|90581.5|24
1641408340000|2022-01-05 18:45:40|90607|90582|90610.7|90585.7|90611.4|90586.4|90606.8|90581.8|36
1641408350000|2022-01-05 18:45:50|90610.5|90585.5|90611.7|90586.7|90612.4|90587.4|90610.5|90585.5|46
1641408360000|2022-01-05 18:46:00|90611.5|90586.5|90626.7|90576.7|90628.8|90591.6|90611.3|90576.7|42
1641408370000|2022-01-05 18:46:10|90626.6|90576.6|90615.9|90590.9|90627.6|90591.1|90613.8|90576.6|40
1641408380000|2022-01-05 18:46:20|90615.6|90590.6|90612.5|90587.5|90617.8|90592.8|90612.5|90587.5|35
1641408390000|2022-01-05 18:46:30|90612.6|90587.6|90615|90590|90615.3|90590.3|90612.4|90587.4|44
1641408400000|2022-01-05 18:46:40|90614.7|90589.7|90625.5|90575.5|90627.8|90589.7|90614.7|90575.5|29
1641408410000|2022-01-05 18:46:50|90625.8|90575.8|90625.8|90575.8|90626.8|90576.8|90625.2|90575.2|23
1641408420000|2022-01-05 18:47:00|90625.6|90575.6|90625.2|90575.2|90626.1|90576.1|90624.9|90574.9|19
1641408430000|2022-01-05 18:47:10|90625.1|90575.1|90623.6|90573.6|90625.2|90575.2|90623.5|90573.5|20
1641408440000|2022-01-05 18:47:20|90623.5|90573.5|90624.7|90574.7|90626.3|90587.6|90611.8|90573.5|28
1641408450000|2022-01-05 18:47:30|90624.9|90574.9|90625|90575|90625.9|90575.9|90624|90574|13
1641408460000|2022-01-05 18:47:40|90625.8|90575.8|90662.7|90612.7|90664.3|90614.3|90623.5|90575.8|50
1641408470000|2022-01-05 18:47:50|90663|90613|90667.8|90617.8|90669|90619|90663|90613|41
1641408480000|2022-01-05 18:48:00|90667.9|90617.9|90665.8|90615.8|90667.9|90617.9|90665|90615|34
1641408490000|2022-01-05 18:48:10|90665.9|90615.9|90664.6|90614.6|90666|90616|90664.4|90614.4|28
1641408500000|2022-01-05 18:48:20|90664.9|90614.9|90663.1|90613.1|90665.9|90615.9|90657.8|90607.8|49
1641408510000|2022-01-05 18:48:30|90663.3|90613.3|90663.9|90613.9|90666.6|90616.6|90662.3|90612.3|39
1641408520000|2022-01-05 18:48:40|90663.6|90613.6|90664.2|90614.2|90664.6|90614.6|90663|90613|19
1641408530000|2022-01-05 18:48:50|90663.9|90613.9|90664.1|90614.1|90664.3|90614.3|90663|90613|19
1641408540000|2022-01-05 18:49:00|90664.3|90614.3|90664|90614|90665.8|90628.3|90652.8|90613|27
1641408550000|2022-01-05 18:49:10|90663.9|90613.9|90663|90613|90665.1|90615.1|90662.4|90612.4|30
1641408560000|2022-01-05 18:49:20|90663.9|90613.9|90659.9|90609.9|90663.9|90613.9|90658.9|90608.9|32
1641408570000|2022-01-05 18:49:30|90659.8|90609.8|90658.7|90608.7|90659.9|90609.9|90658.7|90608.7|17
1641408580000|2022-01-05 18:49:40|90659.3|90609.3|90664.9|90614.9|90664.9|90614.9|90659|90609|19
1641408590000|2022-01-05 18:49:50|90664.7|90614.7|90668.8|90618.8|90669.4|90619.4|90664.7|90614.7|47
1641408600000|2022-01-05 18:50:00|90670|90620|90672.8|90622.8|90673.4|90623.4|90670|90620|48
1641408610000|2022-01-05 18:50:10|90673|90623|90675.6|90625.6|90675.6|90625.6|90672.8|90622.8|49
1641408620000|2022-01-05 18:50:20|90675.3|90625.3|90675|90625|90675.3|90625.3|90673.6|90623.6|50
1641408630000|2022-01-05 18:50:30|90674.9|90624.9|90675.2|90625.2|90675.5|90625.5|90673.8|90623.8|45
1641408640000|2022-01-05 18:50:40|90675.1|90625.1|90675.7|90625.7|90676.1|90626.1|90674.1|90624.1|42
1641408650000|2022-01-05 18:50:50|90675.6|90625.6|90677|90627|90677.6|90627.6|90674.3|90624.3|58
1641408660000|2022-01-05 18:51:00|90676.8|90626.8|90679.4|90629.4|90680.3|90630.3|90675.9|90625.9|59
1641408670000|2022-01-05 18:51:10|90679.3|90629.3|90679.4|90629.4|90680|90630|90678.3|90628.3|52
1641408680000|2022-01-05 18:51:20|90679.5|90629.5|90683|90633|90684.3|90634.3|90679.1|90629.1|51
1641408690000|2022-01-05 18:51:30|90682.9|90632.9|90683|90633|90683.7|90633.7|90681.5|90631.5|42
1641408700000|2022-01-05 18:51:40|90683.2|90633.2|90685.6|90635.6|90687|90637|90682.7|90632.7|48
1641408710000|2022-01-05 18:51:50|90685.8|90635.8|90688.1|90638.1|90688.4|90638.4|90685.2|90635.2|46
1641408720000|2022-01-05 18:52:00|90688|90638|90690.2|90640.2|90690.2|90640.2|90687.1|90637.1|50
1641408730000|2022-01-05 18:52:10|90690.4|90640.4|90693.2|90643.2|90693.8|90643.8|90689.4|90639.4|51
1641408740000|2022-01-05 18:52:20|90692.7|90642.7|90692.7|90642.7|90693.8|90643.8|90691.8|90641.8|42
1641408750000|2022-01-05 18:52:30|90692.6|90642.6|90692.4|90642.4|90692.9|90655.8|90678.1|90640.9|44
1641408760000|2022-01-05 18:52:40|90692.1|90642.1|90691.2|90641.2|90692.1|90642.1|90691.2|90641.2|37
1641408770000|2022-01-05 18:52:50|90691.3|90641.3|90691.4|90641.4|90691.7|90641.7|90691.1|90641.1|24
1641408780000|2022-01-05 18:53:00|90691.3|90641.3|90680.5|90655.5|90694|90656.1|90677.4|90641.3|48
1641408790000|2022-01-05 18:53:10|90680.1|90655.1|90686.8|90636.8|90687.9|90655.7|90674.1|90636.1|49
1641408800000|2022-01-05 18:53:20|90687|90637|90686.8|90636.8|90688|90638|90686.5|90636.5|34
1641408810000|2022-01-05 18:53:30|90686.9|90636.9|90689|90639|90689.4|90639.4|90686.7|90636.7|28
1641408820000|2022-01-05 18:53:40|90688.8|90638.8|90676.3|90651.3|90690|90651.8|90676.3|90638.5|33
1641408830000|2022-01-05 18:53:50|90676.4|90651.4|90676.8|90651.8|90677.2|90652.2|90676.1|90651.1|34
1641408840000|2022-01-05 18:54:00|90676.7|90651.7|90692.3|90642.3|90693|90654.5|90676.7|90641.3|40
1641408850000|2022-01-05 18:54:10|90691.6|90641.6|90681|90656|90693|90656|90679.7|90641.3|38
1641408860000|2022-01-05 18:54:20|90680.9|90655.9|90680.7|90655.7|90681.8|90656.8|90679.7|90654.7|36
1641408870000|2022-01-05 18:54:30|90681.3|90656.3|90679.8|90654.8|90681.3|90656.3|90679.5|90654.5|37
1641408880000|2022-01-05 18:54:40|90680|90655|90680.5|90655.5|90680.9|90655.9|90679.7|90654.7|29
1641408890000|2022-01-05 18:54:50|90680.6|90655.6|90680.4|90655.4|90681.1|90656.1|90679.7|90654.7|28
1641408900000|2022-01-05 18:55:00|90680.2|90655.2|90678.4|90653.4|90680.4|90655.4|90678.1|90653.1|38
1641408910000|2022-01-05 18:55:10|90678.2|90653.2|90690.7|90640.7|90691.7|90653.7|90678.1|90640.5|38
1641408920000|2022-01-05 18:55:20|90690.6|90640.6|90688.8|90638.8|90690.8|90640.8|90688.2|90638.2|58
1641408930000|2022-01-05 18:55:30|90688.9|90638.9|90688.3|90638.3|90689.2|90639.2|90688|90638|44
1641408940000|2022-01-05 18:55:40|90688.4|90638.4|90689.2|90639.2|90689.3|90639.3|90687.7|90637.7|42
1641408950000|2022-01-05 18:55:50|90688.8|90638.8|90689.8|90639.8|90691|90641|90688.8|90638.8|44
1641408960000|2022-01-05 18:56:00|90689.6|90639.6|90686|90636|90690.2|90640.2|90685.8|90635.8|47
1641408970000|2022-01-05 18:56:10|90685.6|90635.6|90681.3|90631.3|90686.8|90636.8|90677.1|90627.1|58
1641408980000|2022-01-05 18:56:20|90682.1|90632.1|90679.6|90629.6|90682.6|90632.6|90677.1|90627.1|28
1641408990000|2022-01-05 18:56:30|90679.3|90629.3|90677.5|90627.5|90681|90631|90672.3|90622.3|35
1641409000000|2022-01-05 18:56:40|90677|90627|90677.4|90627.4|90680.1|90630.1|90677|90627|42
1641409010000|2022-01-05 18:56:50|90678|90628|90678.8|90628.8|90679.7|90629.7|90678|90628|28
1641409020000|2022-01-05 18:57:00|90678.4|90628.4|90682.7|90632.7|90685.5|90635.5|90678.4|90628.4|45
1641409030000|2022-01-05 18:57:10|90682.6|90632.6|90685.4|90635.4|90687.3|90637.3|90682.5|90632.5|42
1641409040000|2022-01-05 18:57:20|90685.5|90635.5|90685.4|90635.4|90686.5|90636.5|90685|90635|34
1641409050000|2022-01-05 18:57:30|90685.7|90635.7|90687|90637|90687|90637|90685.5|90635.5|31
1641409060000|2022-01-05 18:57:40|90686.9|90636.9|90695.2|90645.2|90695.3|90645.3|90686.8|90636.8|46
1641409070000|2022-01-05 18:57:50|90694.5|90644.5|90693.5|90643.5|90701.6|90651.6|90693.4|90643.4|48
1641409080000|2022-01-05 18:58:00|90693.6|90643.6|90699|90649|90699.3|90649.3|90692.3|90642.3|48
1641409090000|2022-01-05 18:58:10|90698.2|90648.2|90701.7|90651.7|90702.7|90652.7|90698.2|90648.2|39
1641409100000|2022-01-05 18:58:20|90701.6|90651.6|90696.8|90646.8|90702|90652|90690.6|90640.6|52
1641409110000|2022-01-05 18:58:30|90696.6|90646.6|90696|90646|90698.7|90648.7|90694.5|90644.5|42
1641409120000|2022-01-05 18:58:40|90694.6|90644.6|90691.8|90641.8|90695.2|90645.2|90687.8|90637.8|50
1641409130000|2022-01-05 18:58:50|90691.9|90641.9|90697.7|90647.7|90697.8|90647.8|90691.5|90641.5|49
1641409140000|2022-01-05 18:59:00|90696|90646|90697|90647|90699.5|90649.5|90695.8|90645.8|54
1641409150000|2022-01-05 18:59:10|90696.9|90646.9|90695.6|90645.6|90698.1|90648.1|90693.4|90643.4|43
1641409160000|2022-01-05 18:59:20|90695.9|90645.9|90696.7|90646.7|90697|90647|90695.1|90645.1|34
1641409170000|2022-01-05 18:59:30|90695.5|90645.5|90705.4|90655.4|90709.9|90659.9|90695.5|90645.5|46
1641409180000|2022-01-05 18:59:40|90705.5|90655.5|90701.3|90651.3|90706.5|90656.5|90700.6|90650.6|47
1641409190000|2022-01-05 18:59:50|90700.7|90650.7|90714.3|90637.1|90724.8|90653.8|90700.7|90616.8|52
1641409200000|2022-01-05 19:00:00|90712.9|90637.8|90706.9|90633.3|90715.6|90647.9|90695.7|90624.8|63
1641409210000|2022-01-05 19:00:10|90707.4|90635.3|90694.6|90644.6|90713.7|90647.3|90687.2|90624|57
1641409220000|2022-01-05 19:00:20|90694.7|90644.7|90699.5|90649.5|90709.6|90651.5|90694.7|90639.5|46
1641409230000|2022-01-05 19:00:30|90699.2|90649.2|90713.2|90663.2|90713.7|90663.7|90698.7|90648.7|63
1641409240000|2022-01-05 19:00:40|90712.9|90662.9|90729.1|90679.1|90730.5|90680.5|90712.4|90662.4|59
1641409250000|2022-01-05 19:00:50|90728|90678|90703.1|90653.1|90728|90678|90703.1|90653.1|70
1641409260000|2022-01-05 19:01:00|90703.4|90653.4|90709.8|90659.8|90715.2|90665.2|90703.4|90653.4|61
1641409270000|2022-01-05 19:01:10|90708.9|90658.9|90695.5|90645.5|90709.1|90659.1|90694.3|90644.3|60
1641409280000|2022-01-05 19:01:20|90694.9|90644.9|90688.5|90638.5|90694.9|90644.9|90687.7|90637.7|41
1641409290000|2022-01-05 19:01:30|90689.3|90639.3|90703.7|90653.7|90706.4|90656.4|90689.3|90639.3|63
1641409300000|2022-01-05 19:01:40|90703.8|90653.8|90706.8|90656.8|90711.8|90661.8|90703.6|90653.6|64
1641409310000|2022-01-05 19:01:50|90707.8|90657.8|90712.5|90662.5|90716.6|90666.6|90705.9|90655.9|69
1641409320000|2022-01-05 19:02:00|90712.7|90662.7|90694.9|90644.9|90717.4|90667.4|90691.2|90641.2|67
1641409330000|2022-01-05 19:02:10|90695.4|90645.4|90688.4|90638.4|90697.1|90647.1|90687.8|90637.8|69
1641409340000|2022-01-05 19:02:20|90689.1|90639.1|90700.3|90650.3|90700.3|90650.3|90688.5|90638.5|57
1641409350000|2022-01-05 19:02:30|90703.9|90653.9|90705.4|90655.4|90710.5|90660.5|90698.3|90648.3|69
1641409360000|2022-01-05 19:02:40|90705.3|90655.3|90707.3|90657.3|90713.1|90663.1|90704|90654|61
1641409370000|2022-01-05 19:02:50|90706.7|90656.7|90711.8|90661.8|90713.4|90663.4|90701.4|90651.4|67
1641409380000|2022-01-05 19:03:00|90712.2|90662.2|90714.3|90664.3|90716.3|90666.3|90710.1|90660.1|66
1641409390000|2022-01-05 19:03:10|90713.9|90663.9|90717.4|90667.4|90718.8|90668.8|90713.9|90663.9|48
1641409400000|2022-01-05 19:03:20|90717.5|90667.5|90739.9|90689.9|90742.7|90692.7|90717.1|90667.1|60
1641409410000|2022-01-05 19:03:30|90743.2|90693.2|90733.4|90683.4|90743.5|90693.5|90733.4|90683.4|69
1641409420000|2022-01-05 19:03:40|90733.3|90683.3|90723.6|90673.6|90738.5|90688.5|90720.5|90670.5|72
1641409430000|2022-01-05 19:03:50|90723.4|90673.4|90756.4|90706.4|90757.2|90707.2|90723.4|90673.4|71
1641409440000|2022-01-05 19:04:00|90754.6|90704.6|90735.3|90685.3|90756.9|90706.9|90729.3|90679.3|75
1641409450000|2022-01-05 19:04:10|90733.8|90683.8|90729.8|90679.8|90733.8|90683.8|90724.1|90674.1|75
1641409460000|2022-01-05 19:04:20|90730.4|90680.4|90735.2|90685.2|90738.8|90688.8|90723.8|90673.8|71
1641409470000|2022-01-05 19:04:30|90741.1|90691.1|90738.8|90688.8|90742.2|90692.2|90730.3|90680.3|72
1641409480000|2022-01-05 19:04:40|90738.6|90688.6|90736.5|90686.5|90742.1|90692.1|90730.2|90680.2|71
1641409490000|2022-01-05 19:04:50|90736.1|90686.1|90742.4|90692.4|90744.3|90694.3|90729.7|90679.7|70
1641409500000|2022-01-05 19:05:00|90743.6|90693.6|90723.7|90673.7|90752.1|90702.1|90723.7|90673.7|76
1641409510000|2022-01-05 19:05:10|90725.5|90675.5|90735.8|90685.8|90737.2|90687.2|90719.4|90669.4|78
1641409520000|2022-01-05 19:05:20|90737.4|90687.4|90756.4|90706.4|90759.7|90709.7|90737.3|90687.3|69
1641409530000|2022-01-05 19:05:30|90756.5|90706.5|90765.5|90715.5|90770.5|90720.5|90755.1|90705.1|74
1641409540000|2022-01-05 19:05:40|90765.1|90715.1|90779.7|90729.7|90786.6|90736.6|90761|90711|76
1641409550000|2022-01-05 19:05:50|90782.8|90732.8|90833.2|90783.2|90835.5|90785.5|90782.8|90732.8|73
1641409560000|2022-01-05 19:06:00|90833.6|90783.6|90820.2|90770.2|90837|90787|90813.1|90763.1|77
1641409570000|2022-01-05 19:06:10|90819.6|90769.6|90807.5|90757.5|90825.7|90775.7|90804.3|90754.3|78
1641409580000|2022-01-05 19:06:20|90807.6|90757.6|90808.9|90758.9|90809.8|90759.8|90800.4|90750.4|77
1641409590000|2022-01-05 19:06:30|90808.1|90758.1|90817.1|90767.1|90817.1|90767.1|90807.8|90757.8|64
1641409600000|2022-01-05 19:06:40|90812.5|90762.5|90824.6|90774.6|90826.5|90776.5|90812.5|90762.5|69
1641409610000|2022-01-05 19:06:50|90823.9|90773.9|90819.1|90769.1|90832.4|90782.4|90818.7|90768.7|71
1641409620000|2022-01-05 19:07:00|90818.7|90768.7|90821.9|90771.9|90829.1|90779.1|90816.8|90766.8|68
1641409630000|2022-01-05 19:07:10|90822.3|90772.3|90842.5|90792.5|90842.8|90792.8|90818.8|90768.8|67
1641409640000|2022-01-05 19:07:20|90843.7|90793.7|90828.7|90778.7|90846.4|90796.4|90818.7|90768.7|76
1641409650000|2022-01-05 19:07:30|90829.2|90779.2|90838.2|90788.2|90840.6|90790.6|90829.1|90779.1|65
1641409660000|2022-01-05 19:07:40|90837.7|90787.7|90841.4|90791.4|90845.5|90795.5|90831.9|90781.9|70
1641409670000|2022-01-05 19:07:50|90841.6|90791.6|90851.5|90801.5|90851.5|90801.5|90836.6|90786.6|72
1641409680000|2022-01-05 19:08:00|90851.2|90801.2|90851.1|90801.1|90852.7|90802.7|90847|90797|70
1641409690000|2022-01-05 19:08:10|90850.6|90800.6|90862.9|90812.9|90864.5|90814.5|90850.6|90800.6|74
1641409700000|2022-01-05 19:08:20|90865.7|90815.7|90864.8|90814.8|90879.2|90829.2|90864.8|90814.8|73
1641409710000|2022-01-05 19:08:30|90869.5|90819.5|90870.7|90820.7|90877.7|90827.7|90868.3|90818.3|69
1641409720000|2022-01-05 19:08:40|90871.1|90821.1|90870.1|90820.1|90872.4|90822.4|90862.8|90812.8|65
1641409730000|2022-01-05 19:08:50|90869.8|90819.8|90863.6|90813.6|90882.4|90832.4|90857.1|90807.1|76
1641409740000|2022-01-05 19:09:00|90862.4|90812.4|90865.5|90815.5|90867.5|90817.5|90859|90809|73
1641409750000|2022-01-05 19:09:10|90865|90815|90899.3|90849.3|90902.8|90852.8|90863.8|90813.8|70
1641409760000|2022-01-05 19:09:20|90897.8|90847.8|90900.2|90850.2|90903.9|90850.2|90886.5|90830.2|77
1641409770000|2022-01-05 19:09:30|90908.3|90858.3|90916.2|90866.2|90922.2|90872.2|90904.1|90854.1|68
1641409780000|2022-01-05 19:09:40|90915.9|90865.9|90924.5|90874.5|90932.4|90882.4|90904.9|90854.9|70
1641409790000|2022-01-05 19:09:50|90924|90874|90935.8|90885.8|90938.6|90888.6|90923.9|90873.9|68
1641409800000|2022-01-05 19:10:00|90935.1|90885.1|90923.5|90873.5|90940.1|90890.1|90917.1|90867.1|76
1641409810000|2022-01-05 19:10:10|90926.7|90876.7|90931|90881|90937.3|90887.3|90925.7|90875.7|77
1641409820000|2022-01-05 19:10:20|90931.5|90881.5|90949.1|90899.1|90949.1|90899.1|90926.6|90876.6|74
1641409830000|2022-01-05 19:10:30|90949.7|90899.7|90955.3|90905.3|90955.3|90905.3|90940.5|90890.5|71
1641409840000|2022-01-05 19:10:40|90954.9|90904.9|90970.3|90920.3|90972.6|90922.6|90954.4|90904.4|69
1641409850000|2022-01-05 19:10:50|90969.2|90919.2|90959.9|90909.9|90971.8|90921.8|90946.3|90896.3|75
1641409860000|2022-01-05 19:11:00|90960.2|90910.2|90976|90926|90985.6|90932.2|90959.9|90909.1|78
1641409870000|2022-01-05 19:11:10|90977.6|90927.6|90979.2|90929.2|90985.4|90931.4|90969.6|90905.9|73
1641409880000|2022-01-05 19:11:20|90980.2|90930.2|90986.5|90936.5|90990.8|90940.8|90979|90929|72
1641409890000|2022-01-05 19:11:30|90986.2|90936.2|90990.3|90940.3|90998.5|90940.3|90982.5|90926|74
1641409900000|2022-01-05 19:11:40|90989.7|90939.7|91000.4|90950.4|91001.3|90951.3|90985.1|90935.1|75
1641409910000|2022-01-05 19:11:50|91001.3|90951.3|91008.7|90958.7|91009.7|90959.7|90985.2|90935.2|73
1641409920000|2022-01-05 19:12:00|91008.2|90958.2|91010.2|90960.2|91012.5|90962.5|91000.3|90950.3|71
1641409930000|2022-01-05 19:12:10|91009.8|90959.8|90995.3|90945.3|91013|90963|90986|90936|70
1641409940000|2022-01-05 19:12:20|90995.8|90945.8|90976.7|90926.7|90996.2|90946.2|90975.9|90925.9|64
1641409950000|2022-01-05 19:12:30|90976.2|90926.2|90979.7|90929.7|90979.7|90929.7|90971.8|90921.8|54
1641409960000|2022-01-05 19:12:40|90979.5|90929.5|90994.3|90944.3|90994.3|90944.3|90979.1|90929.1|62
1641409970000|2022-01-05 19:12:50|90993.7|90943.7|91001.7|90951.7|91002.3|90952.3|90991.9|90941.9|58
1641409980000|2022-01-05 19:13:00|91001.9|90951.9|91005.2|90955.2|91005.7|90955.7|90996.1|90946.1|68
1641409990000|2022-01-05 19:13:10|91005.9|90955.9|91007.2|90957.2|91008.1|90958.1|91004.3|90954.3|51
1641410000000|2022-01-05 19:13:20|91007.6|90957.6|91022.7|90972.7|91022.8|90972.8|91007.1|90957.1|55
1641410010000|2022-01-05 19:13:30|91023.8|90973.8|91025|90975|91026.3|90976.3|91010.6|90960.6|63
1641410020000|2022-01-05 19:13:40|91025.4|90975.4|91028.7|90978.7|91033.8|90983.8|91024.7|90974.7|61
1641410030000|2022-01-05 19:13:50|91027.9|90977.9|91025.9|90975.9|91029.1|90979.1|91024.4|90974.4|55
1641410040000|2022-01-05 19:14:00|91025.2|90975.2|91013.3|90963.3|91028.2|90978.2|91009.2|90959.2|68
1641410050000|2022-01-05 19:14:10|91013.6|90963.6|91010.4|90960.4|91014.6|90964.6|91009.9|90959.9|48
1641410060000|2022-01-05 19:14:20|91010.1|90960.1|90988.1|90938.1|91010.1|90960.1|90988.1|90938.1|59
1641410070000|2022-01-05 19:14:30|90988.5|90938.5|90985.8|90935.8|90996.8|90946.8|90983.7|90933.7|64
1641410080000|2022-01-05 19:14:40|90985.7|90935.7|90990.2|90940.2|90994.2|90944.2|90983.4|90933.4|67
1641410090000|2022-01-05 19:14:50|90989.5|90939.5|90985.8|90935.8|90990.6|90940.6|90985|90935|68
1641410100000|2022-01-05 19:15:00|90986.2|90936.2|90997|90947|90997|90947|90984.2|90934.2|67
1641410110000|2022-01-05 19:15:10|90996.7|90946.7|90988.1|90938.1|90999.6|90949.6|90988|90938|63
1641410120000|2022-01-05 19:15:20|90988.8|90938.8|90989.9|90939.9|90991.9|90941.9|90983.2|90933.2|61
1641410130000|2022-01-05 19:15:30|90989.3|90939.3|90989.1|90939.1|90994.6|90944.6|90987.8|90937.8|61
1641410140000|2022-01-05 19:15:40|90989.2|90939.2|90983|90933|90989.5|90939.5|90979.6|90929.6|62
1641410150000|2022-01-05 19:15:50|90982.9|90932.9|90972.3|90922.3|90982.9|90932.9|90972.3|90922.3|49
1641410160000|2022-01-05 19:16:00|90972.4|90922.4|90942.4|90892.4|90974.1|90924.1|90942.4|90892.4|74
1641410170000|2022-01-05 19:16:10|90943.9|90893.9|90941.3|90891.3|90945.5|90895.5|90933.9|90883.9|65
1641410180000|2022-01-05 19:16:20|90940.3|90890.3|90942.8|90892.8|90946.6|90896.6|90938.6|90888.6|63
1641410190000|2022-01-05 19:16:30|90943.1|90893.1|90929.7|90879.7|90943.1|90893.1|90927.2|90877.2|54
1641410200000|2022-01-05 19:16:40|90930.4|90880.4|90921.1|90871.1|90932|90882|90920.4|90870.4|63
1641410210000|2022-01-05 19:16:50|90920.7|90870.7|90923.3|90873.3|90933.3|90883.3|90920.7|90870.7|74
1641410220000|2022-01-05 19:17:00|90922.1|90872.1|90927.5|90877.5|90927.9|90877.9|90921.1|90871.1|64
1641410230000|2022-01-05 19:17:10|90926.4|90876.4|90924.4|90874.4|90928|90878|90921.8|90871.8|61
1641410240000|2022-01-05 19:17:20|90923.4|90873.4|90928.5|90878.5|90933.9|90883.9|90923.4|90873.4|60
1641410250000|2022-01-05 19:17:30|90928.4|90878.4|90928.8|90878.8|90930.5|90880.5|90924.7|90874.7|58
1641410260000|2022-01-05 19:17:40|90929.2|90879.2|90925.1|90875.1|90932.4|90882.4|90923.8|90873.8|57
1641410270000|2022-01-05 19:17:50|90925.3|90875.3|90925.2|90875.2|90928.2|90878.2|90923|90873|52
1641410280000|2022-01-05 19:18:00|90925.1|90875.1|90935.5|90885.5|90937.5|90887.5|90922|90872|56
1641410290000|2022-01-05 19:18:10|90935.6|90885.6|90927.8|90877.8|90937.2|90887.2|90927.3|90877.3|55
1641410300000|2022-01-05 19:18:20|90929.3|90879.3|90936.2|90886.2|90936.3|90886.3|90927.6|90877.6|64
1641410310000|2022-01-05 19:18:30|90936.5|90886.5|90935.1|90885.1|90938.7|90888.7|90934|90884|65
1641410320000|2022-01-05 19:18:40|90935|90885|90938.9|90888.9|90939.1|90889.1|90932.6|90882.6|50
1641410330000|2022-01-05 19:18:50|90938.7|90888.7|90937.5|90887.5|90938.7|90888.7|90936.9|90886.9|45
1641410340000|2022-01-05 19:19:00|90936.9|90886.9|90952.9|90902.9|90953|90903|90936.4|90886.4|61
1641410350000|2022-01-05 19:19:10|90953|90903|90951.3|90901.3|90960.9|90910.9|90947.7|90897.7|56
1641410360000|2022-01-05 19:19:20|90951.1|90901.1|90940.6|90890.6|90952.7|90902.7|90938.6|90888.6|68
1641410370000|2022-01-05 19:19:30|90939.9|90889.9|90939.6|90889.6|90940.6|90890.6|90934.2|90884.2|63
1641410380000|2022-01-05 19:19:40|90939.1|90889.1|90945|90895|90947.6|90897.6|90939.1|90889.1|67
1641410390000|2022-01-05 19:19:50|90948.2|90898.2|90940.3|90890.3|90950.9|90900.9|90939.8|90889.8|67
1641410400000|2022-01-05 19:20:00|90939.3|90889.3|90939.1|90889.1|90939.4|90889.4|90937.3|90887.3|56
1641410410000|2022-01-05 19:20:10|90939.2|90889.2|90927.9|90877.9|90939.4|90889.4|90926.7|90876.7|67
1641410420000|2022-01-05 19:20:20|90928.8|90878.8|90930.9|90880.9|90932|90882|90927.4|90877.4|58
1641410430000|2022-01-05 19:20:30|90930.8|90880.8|90927.5|90877.5|90939.5|90889.5|90927.5|90877.5|66
1641410440000|2022-01-05 19:20:40|90929.3|90879.3|90919.9|90869.9|90929.5|90879.5|90916|90866|65
1641410450000|2022-01-05 19:20:50|90919.4|90869.4|90922.2|90872.2|90930.2|90880.2|90919.1|90869.1|64
1641410460000|2022-01-05 19:21:00|90925.2|90875.2|90928.6|90878.6|90935|90885|90924.1|90874.1|63
1641410470000|2022-01-05 19:21:10|90927.3|90877.3|90931|90881|90932.9|90882.9|90923.5|90873.5|65
1641410480000|2022-01-05 19:21:20|90930.5|90880.5|90936.6|90886.6|90936.6|90886.6|90928.8|90878.8|54
1641410490000|2022-01-05 19:21:30|90936|90886|90938.3|90888.3|90938.3|90888.3|90933.1|90883.1|47
1641410500000|2022-01-05 19:21:40|90938.1|90888.1|90934.7|90884.7|90941|90891|90934.3|90884.3|55
1641410510000|2022-01-05 19:21:50|90935.1|90885.1|90948.1|90898.1|90952.9|90902.9|90934|90884|63
1641410520000|2022-01-05 19:22:00|90950.5|90900.5|90950.2|90900.2|90954|90904|90948.6|90898.6|60
1641410530000|2022-01-05 19:22:10|90949.8|90899.8|90948.3|90898.3|90950.1|90900.1|90943.5|90893.5|66
1641410540000|2022-01-05 19:22:20|90950.4|90900.4|90950.7|90900.7|90954.7|90904.7|90948.9|90898.9|64
1641410550000|2022-01-05 19:22:30|90950.3|90900.3|90959.2|90909.2|90959.4|90909.4|90949.3|90899.3|65
1641410560000|2022-01-05 19:22:40|90959|90909|90954.6|90904.6|90959|90909|90954.4|90904.4|59
1641410570000|2022-01-05 19:22:50|90955.3|90905.3|90957.7|90907.7|90959.5|90909.5|90954.4|90904.4|64
1641410580000|2022-01-05 19:23:00|90959|90909|90958.3|90908.3|90970.5|90920.5|90957.6|90907.6|65
1641410590000|2022-01-05 19:23:10|90957.9|90907.9|90963.8|90913.8|90964.6|90914.6|90957.6|90907.6|52
1641410600000|2022-01-05 19:23:20|90964.1|90914.1|90977|90927|90978.8|90928.8|90964.1|90914.1|65
1641410610000|2022-01-05 19:23:30|90977.1|90927.1|90973.7|90923.7|90981|90931|90973.3|90923.3|60
1641410620000|2022-01-05 19:23:40|90976.8|90926.8|90975|90925|90976.9|90926.9|90971.3|90921.3|48
1641410630000|2022-01-05 19:23:50|90974.6|90924.6|90977.6|90927.6|90978.7|90928.7|90974.4|90924.4|50
1641410640000|2022-01-05 19:24:00|90977.4|90927.4|90972.9|90922.9|90978.9|90928.9|90972.4|90922.4|64
1641410650000|2022-01-05 19:24:10|90972.5|90922.5|90972.4|90922.4|90975|90925|90969.1|90919.1|59
1641410660000|2022-01-05 19:24:20|90972.5|90922.5|90977.4|90927.4|90977.7|90927.7|90972|90922|50
1641410670000|2022-01-05 19:24:30|90977.5|90927.5|90973.5|90923.5|90978.1|90928.1|90972.5|90922.5|51
1641410680000|2022-01-05 19:24:40|90973.6|90923.6|90982.2|90932.2|90988.6|90938.6|90971.8|90921.8|66
1641410690000|2022-01-05 19:24:50|90982.4|90932.4|90964.7|90914.7|90982.9|90932.9|90962.7|90912.7|49
1641410700000|2022-01-05 19:25:00|90966.2|90916.2|90964.1|90914.1|90967.1|90917.1|90963|90913|49
1641410710000|2022-01-05 19:25:10|90963.5|90913.5|90964.3|90914.3|90965.9|90915.9|90963.5|90913.5|30
1641410720000|2022-01-05 19:25:20|90964.7|90914.7|90963.3|90913.3|90965.5|90915.5|90959.2|90909.2|48
1641410730000|2022-01-05 19:25:30|90964|90914|90965.3|90915.3|90967.2|90917.2|90962.7|90912.7|53
1641410740000|2022-01-05 19:25:40|90965.5|90915.5|90948|90898|90966.3|90916.3|90948|90898|63
1641410750000|2022-01-05 19:25:50|90949|90899|90936|90886|90950.2|90900.2|90934.4|90884.4|73
1641410760000|2022-01-05 19:26:00|90934.5|90884.5|90919.6|90869.6|90936.6|90886.6|90914.8|90864.8|70
1641410770000|2022-01-05 19:26:10|90922.2|90872.2|90913.4|90863.4|90922.7|90872.7|90908.2|90858.2|63
1641410780000|2022-01-05 19:26:20|90912.8|90862.8|90940.2|90890.2|90941.1|90891.1|90912.8|90862.8|48
1641410790000|2022-01-05 19:26:30|90939.5|90889.5|90929.4|90879.4|90939.5|90889.5|90927.4|90877.4|49
1641410800000|2022-01-05 19:26:40|90928.9|90878.9|90929|90879|90932.8|90882.8|90924.9|90874.9|50
1641410810000|2022-01-05 19:26:50|90928.8|90878.8|90932.3|90882.3|90936.4|90886.4|90928.6|90878.6|50
1641410820000|2022-01-05 19:27:00|90932.2|90882.2|90937.3|90887.3|90939.8|90889.8|90932.1|90882.1|43
1641410830000|2022-01-05 19:27:10|90937.1|90887.1|90940.5|90890.5|90941.7|90891.7|90934.4|90884.4|57
1641410840000|2022-01-05 19:27:20|90940.4|90890.4|90939.4|90889.4|90942.1|90892.1|90936.3|90886.3|54
1641410850000|2022-01-05 19:27:30|90939.7|90889.7|90948.1|90898.1|90948.9|90898.9|90939.2|90889.2|62
1641410860000|2022-01-05 19:27:40|90948|90898|90935.4|90885.4|90948.5|90898.5|90935|90885|55
1641410870000|2022-01-05 19:27:50|90937.4|90887.4|90931.9|90881.9|90937.4|90887.4|90928.7|90878.7|65
1641410880000|2022-01-05 19:28:00|90931.8|90881.8|90927.2|90877.2|90934.2|90884.2|90925.5|90875.5|50
1641410890000|2022-01-05 19:28:10|90926.1|90876.1|90907.7|90857.7|90927.8|90877.8|90906.2|90856.2|68
1641410900000|2022-01-05 19:28:20|90906.3|90856.3|90895.7|90845.7|90912.5|90862.5|90895.7|90845.7|64
1641410910000|2022-01-05 19:28:30|90903.8|90853.8|90896.8|90846.8|90909.9|90854.3|90888.8|90827|66
1641410920000|2022-01-05 19:28:40|90896.9|90846.9|90902.3|90852.3|90910.6|90853.6|90893.7|90840.2|69
1641410930000|2022-01-05 19:28:50|90900.4|90850.4|90912.6|90862.6|90916|90866|90895|90845|77
1641410940000|2022-01-05 19:29:00|90914|90864|90919.9|90869.9|90923.2|90873.2|90912.7|90862.7|63
1641410950000|2022-01-05 19:29:10|90921.7|90871.7|90919.7|90869.7|90929.3|90871.7|90914.2|90856.6|61
1641410960000|2022-01-05 19:29:20|90920.3|90870.3|90927.8|90877.8|90931.5|90881.5|90919.9|90869.9|57
1641410970000|2022-01-05 19:29:30|90927.7|90877.7|90927.9|90877.9|90929.5|90879.5|90923.1|90873.1|58
1641410980000|2022-01-05 19:29:40|90928.2|90878.2|90920.4|90870.4|90938.7|90878.3|90919.8|90867.3|48
1641410990000|2022-01-05 19:29:50|90920.3|90870.3|90922.2|90872.2|90922.6|90872.6|90917.5|90867.5|45
1641411000000|2022-01-05 19:30:00|90922.3|90872.3|90922.1|90872.1|90926.1|90876.1|90921.8|90871.8|55
1641411010000|2022-01-05 19:30:10|90922|90872|90924.5|90874.5|90929.3|90879.3|90922|90872|52
1641411020000|2022-01-05 19:30:20|90925.5|90875.5|90921.4|90871.4|90925.9|90875.9|90920.5|90870.5|32
1641411030000|2022-01-05 19:30:30|90921|90871|90923|90873|90926.2|90876.2|90919.6|90869.6|50
1641411040000|2022-01-05 19:30:40|90923.8|90873.8|90933.4|90883.4|90936.5|90886.5|90923.5|90873.5|47
1641411050000|2022-01-05 19:30:50|90937.7|90887.7|90946|90896|90948|90898|90935.2|90885.2|64
1641411060000|2022-01-05 19:31:00|90946.1|90896.1|90937.8|90887.8|90946.6|90896.6|90934.5|90884.5|57
1641411070000|2022-01-05 19:31:10|90937.3|90887.3|90932.3|90882.3|90938.8|90888.8|90931.9|90881.9|56
1641411080000|2022-01-05 19:31:20|90932.9|90882.9|90931.7|90881.7|90933.3|90883.3|90928.5|90878.5|61
1641411090000|2022-01-05 19:31:30|90931.8|90881.8|90926.1|90876.1|90932.1|90882.1|90923.2|90873.2|49
1641411100000|2022-01-05 19:31:40|90926.5|90876.5|90928.8|90878.8|90928.8|90878.8|90924.5|90874.5|49
1641411110000|2022-01-05 19:31:50|90928.2|90878.2|90932.6|90882.6|90937.8|90887.8|90928.1|90878.1|62
1641411120000|2022-01-05 19:32:00|90932.8|90882.8|90941.7|90891.7|90945.6|90895.6|90932.2|90882.2|62
1641411130000|2022-01-05 19:32:10|90942|90892|90943.2|90893.2|90944|90894|90940.3|90890.3|43
1641411140000|2022-01-05 19:32:20|90943.1|90893.1|90943.7|90893.7|90948.1|90898.1|90942.3|90892.3|48
1641411150000|2022-01-05 19:32:30|90944.8|90894.8|90943.8|90893.8|90947.3|90897.3|90942|90892|46
1641411160000|2022-01-05 19:32:40|90943.9|90893.9|90944.5|90894.5|90946.1|90896.1|90940.5|90890.5|57
1641411170000|2022-01-05 19:32:50|90945.4|90895.4|90945.7|90895.7|90948.4|90898.4|90943.8|90893.8|56
1641411180000|2022-01-05 19:33:00|90946|90896|90958.5|90908.5|90964.3|90914.3|90945.8|90895.8|70
1641411190000|2022-01-05 19:33:10|90958.4|90908.4|90958.6|90908.6|90961.4|90911.4|90957.7|90907.7|54
1641411200000|2022-01-05 19:33:20|90959.2|90909.2|90957.9|90907.9|90966.5|90916.5|90956.4|90906.4|66
1641411210000|2022-01-05 19:33:30|90960.2|90910.2|90957.6|90907.6|90960.5|90910.5|90957.2|90907.2|51
1641411220000|2022-01-05 19:33:40|90956.9|90906.9|90974.4|90924.4|90976.4|90926.4|90953.8|90903.8|61
1641411230000|2022-01-05 19:33:50|90974.2|90924.2|90977|90927|90977.4|90927.4|90970|90920|63
1641411240000|2022-01-05 19:34:00|90975.7|90925.7|90971.9|90921.9|90975.7|90925.7|90966.6|90916.6|62
1641411250000|2022-01-05 19:34:10|90972.3|90922.3|90973.3|90923.3|90973.9|90923.9|90969.7|90919.7|61
1641411260000|2022-01-05 19:34:20|90973|90923|90969.7|90919.7|90975.9|90925.9|90968.8|90918.8|57
1641411270000|2022-01-05 19:34:30|90970.1|90920.1|90972.1|90922.1|90973.3|90923.3|90969.4|90919.4|40
1641411280000|2022-01-05 19:34:40|90973.9|90923.9|90986.5|90936.5|90987|90937|90973.5|90923.5|52
1641411290000|2022-01-05 19:34:50|90987.3|90937.3|90992.2|90942.2|90994.1|90944.1|90985.5|90935.5|66
1641411300000|2022-01-05 19:35:00|90992.7|90942.7|90995|90945|90996.9|90946.9|90991.7|90941.7|50
1641411310000|2022-01-05 19:35:10|90994.8|90944.8|90984.2|90934.2|90997|90947|90983.3|90933.3|60
1641411320000|2022-01-05 19:35:20|90983.4|90933.4|90982.2|90932.2|90985|90935|90980.6|90930.6|53
1641411330000|2022-01-05 19:35:30|90982.3|90932.3|90978.5|90928.5|90983.9|90933.9|90978.5|90928.5|56
1641411340000|2022-01-05 19:35:40|90979.2|90929.2|90975.5|90925.5|90980.8|90930.8|90975.4|90925.4|39
1641411350000|2022-01-05 19:35:50|90976.4|90926.4|90984.5|90934.5|90984.6|90934.6|90975.3|90925.3|55
1641411360000|2022-01-05 19:36:00|90985.8|90935.8|90980.2|90930.2|90987.5|90937.5|90976.8|90926.8|63
1641411370000|2022-01-05 19:36:10|90978.5|90928.5|90971.2|90921.2|90979.6|90929.6|90969.9|90919.9|53
1641411380000|2022-01-05 19:36:20|90970.9|90920.9|90968.7|90918.7|90971.1|90921.1|90967.1|90917.1|48
1641411390000|2022-01-05 19:36:30|90968.6|90918.6|90979|90929|90980.5|90930.5|90967.9|90917.9|61
1641411400000|2022-01-05 19:36:40|90978.9|90928.9|90984.1|90934.1|90984.6|90934.6|90978.9|90928.9|53
1641411410000|2022-01-05 19:36:50|90985.4|90935.4|90992.2|90942.2|90992.2|90942.2|90982.9|90932.9|55
1641411420000|2022-01-05 19:37:00|90991.3|90941.3|90988.8|90938.8|90992.1|90942.1|90988.1|90938.1|50
1641411430000|2022-01-05 19:37:10|90989.5|90939.5|90983.3|90933.3|90989.8|90939.8|90980.5|90930.5|51
1641411440000|2022-01-05 19:37:20|90983|90933|90990.7|90940.7|90991.3|90941.3|90982.1|90932.1|54
1641411450000|2022-01-05 19:37:30|90990.8|90940.8|90995.8|90945.8|90996.3|90946.3|90988.6|90938.6|45
1641411460000|2022-01-05 19:37:40|90995.5|90945.5|90999.4|90949.4|91000.1|90950.1|90995.5|90945.5|40
1641411470000|2022-01-05 19:37:50|90999.5|90949.5|90996.8|90946.8|90999.5|90949.5|90996|90946|49
1641411480000|2022-01-05 19:38:00|90996.2|90946.2|91001.4|90951.4|91003.2|90953.2|90996.1|90946.1|49
1641411490000|2022-01-05 19:38:10|91001|90951|91002|90952|91002.3|90952.3|90999.8|90949.8|48
1641411500000|2022-01-05 19:38:20|91001.7|90951.7|91005.1|90955.1|91005.9|90955.9|91000.6|90950.6|42
1641411510000|2022-01-05 19:38:30|91004.7|90954.7|91013.1|90963.1|91014|90964|91004.2|90954.2|64
1641411520000|2022-01-05 19:38:40|91013|90963|91007.3|90957.3|91013|90963|91005.7|90955.7|58
1641411530000|2022-01-05 19:38:50|91007.4|90957.4|91015.6|90965.6|91016.2|90966.2|91006.2|90956.2|57
1641411540000|2022-01-05 19:39:00|91015.5|90965.5|91019.4|90969.4|91020.1|90970.1|91008.7|90958.7|66
1641411550000|2022-01-05 19:39:10|91020|90970|91002.9|90952.9|91024.6|90974.6|91001.9|90951.9|64
1641411560000|2022-01-05 19:39:20|91004.4|90954.4|90990|90940|91008.2|90958.2|90989.8|90939.8|61
1641411570000|2022-01-05 19:39:30|90990.4|90940.4|90990.8|90940.8|90993.5|90943.5|90985.3|90935.3|58
1641411580000|2022-01-05 19:39:40|90990.1|90940.1|90995.4|90945.4|90997.9|90947.9|90990.1|90940.1|68
1641411590000|2022-01-05 19:39:50|90995.2|90945.2|90990.3|90940.3|90996.9|90946.9|90989.5|90939.5|64
1641411600000|2022-01-05 19:40:00|90990.6|90940.6|90999.4|90949.4|91002.1|90952.1|90989.7|90939.7|61
1641411610000|2022-01-05 19:40:10|90999.6|90949.6|90990.9|90940.9|90999.9|90949.9|90990.9|90940.9|55
1641411620000|2022-01-05 19:40:20|90991.4|90941.4|90995.5|90945.5|90996.9|90946.9|90991.3|90941.3|64
1641411630000|2022-01-05 19:40:30|90995.7|90945.7|90992.1|90942.1|90996|90946|90983.6|90933.6|57
1641411640000|2022-01-05 19:40:40|90992.8|90942.8|90996|90946|91003.1|90953.1|90992.2|90942.2|62
1641411650000|2022-01-05 19:40:50|90996.1|90946.1|90988.7|90938.7|90996.1|90946.1|90988.7|90938.7|54
1641411660000|2022-01-05 19:41:00|90988.5|90938.5|90982.7|90932.7|90989.8|90939.8|90980.9|90930.9|56
1641411670000|2022-01-05 19:41:10|90983.1|90933.1|90985.1|90935.1|90989.2|90939.2|90981|90931|63
1641411680000|2022-01-05 19:41:20|90987.7|90937.7|90991.2|90941.2|90993.1|90943.1|90981.3|90931.3|63
1641411690000|2022-01-05 19:41:30|90989.7|90939.7|90983.5|90933.5|90990.6|90940.6|90982.5|90932.5|60
1641411700000|2022-01-05 19:41:40|90983.4|90933.4|90982.2|90932.2|90984.3|90934.3|90978.1|90928.1|56
1641411710000|2022-01-05 19:41:50|90981.7|90931.7|90981.6|90931.6|90983.1|90933.1|90973.5|90923.5|54
1641411720000|2022-01-05 19:42:00|90977.6|90927.6|90970.8|90920.8|90978.6|90928.6|90965.9|90915.9|62
1641411730000|2022-01-05 19:42:10|90970.3|90920.3|90970.5|90920.5|90974.4|90924.4|90968.3|90918.3|46
1641411740000|2022-01-05 19:42:20|90970.9|90920.9|90973.7|90923.7|90975.7|90925.7|90970.9|90920.9|44
1641411750000|2022-01-05 19:42:30|90974.2|90924.2|90975.9|90925.9|90976.1|90926.1|90972.6|90922.6|45
1641411760000|2022-01-05 19:42:40|90976.2|90926.2|90969.1|90919.1|90979.8|90929.8|90969.1|90919.1|35
1641411770000|2022-01-05 19:42:50|90971.3|90921.3|90977.3|90927.3|90979.5|90929.5|90971.3|90921.3|51
1641411780000|2022-01-05 19:43:00|90977.2|90927.2|90977|90927|90978.8|90928.8|90975.4|90925.4|39
1641411790000|2022-01-05 19:43:10|90977.1|90927.1|90977.4|90927.4|90977.9|90927.9|90976.4|90926.4|29
1641411800000|2022-01-05 19:43:20|90977.2|90927.2|90983.5|90933.5|90985.1|90935.1|90975.8|90925.8|49
1641411810000|2022-01-05 19:43:30|90983.4|90933.4|90984.3|90934.3|90984.7|90934.7|90982.5|90932.5|30
1641411820000|2022-01-05 19:43:40|90984.2|90934.2|90985.4|90935.4|90986.7|90936.7|90980.9|90930.9|49
1641411830000|2022-01-05 19:43:50|90985.8|90935.8|90985.5|90935.5|90987.4|90937.4|90981.1|90931.1|42
1641411840000|2022-01-05 19:44:00|90985.3|90935.3|90995.2|90945.2|90995.7|90945.7|90984.8|90934.8|54
1641411850000|2022-01-05 19:44:10|90995.3|90945.3|90990.6|90940.6|90995.5|90945.5|90986|90936|56
1641411860000|2022-01-05 19:44:20|90991.2|90941.2|90990.6|90940.6|90992.3|90942.3|90990.2|90940.2|46
1641411870000|2022-01-05 19:44:30|90990.5|90940.5|90985.1|90935.1|90990.5|90940.5|90983.6|90933.6|50
1641411880000|2022-01-05 19:44:40|90985.2|90935.2|90988.3|90938.3|90988.5|90938.5|90984.1|90934.1|39
1641411890000|2022-01-05 19:44:50|90988.4|90938.4|90977.2|90927.2|90989.4|90939.4|90975.6|90925.6|51
1641411900000|2022-01-05 19:45:00|90976.6|90926.6|90987.3|90937.3|90987.8|90937.8|90976.6|90926.6|49
1641411910000|2022-01-05 19:45:10|90985.9|90935.9|90985.3|90935.3|90990.5|90940.5|90985.2|90935.2|56
1641411920000|2022-01-05 19:45:20|90986.4|90936.4|90986.6|90936.6|90987|90937|90984.9|90934.9|48
1641411930000|2022-01-05 19:45:30|90986.5|90936.5|90986.9|90936.9|90987.9|90937.9|90986|90936|45
1641411940000|2022-01-05 19:45:40|90986.6|90936.6|90979.6|90929.6|90986.7|90936.7|90977.5|90927.5|47
1641411950000|2022-01-05 19:45:50|90981.3|90931.3|90979.6|90929.6|90981.3|90931.3|90978.8|90928.8|33
1641411960000|2022-01-05 19:46:00|90979.7|90929.7|90977.7|90927.7|90980.5|90930.5|90970.5|90920.5|63
1641411970000|2022-01-05 19:46:10|90976.7|90926.7|90969.2|90919.2|90977|90927|90968.6|90918.6|55
1641411980000|2022-01-05 19:46:20|90969.8|90919.8|90969.3|90919.3|90969.8|90919.8|90965.9|90915.9|48
1641411990000|2022-01-05 19:46:30|90969.4|90919.4|90973.2|90923.2|90973.5|90923.5|90968.1|90918.1|35
1641412000000|2022-01-05 19:46:40|90972.5|90922.5|90974.5|90924.5|90974.8|90924.8|90969.7|90919.7|54
1641412010000|2022-01-05 19:46:50|90974.4|90924.4|90971|90921|90980.1|90930.1|90968.8|90918.8|62
1641412020000|2022-01-05 19:47:00|90970.8|90920.8|90975.1|90925.1|90975.2|90925.2|90970.1|90920.1|47
1641412030000|2022-01-05 19:47:10|90975.4|90925.4|90971.9|90921.9|90976.4|90926.4|90970.9|90920.9|50
1641412040000|2022-01-05 19:47:20|90971.8|90921.8|90975.3|90925.3|90976.2|90926.2|90971.6|90921.6|33
1641412050000|2022-01-05 19:47:30|90975|90925|90971.9|90921.9|90981|90931|90969|90919|51
1641412060000|2022-01-05 19:47:40|90971.5|90921.5|90972.7|90922.7|90974.4|90924.4|90971.3|90921.3|40
1641412070000|2022-01-05 19:47:50|90973|90923|90980.5|90930.5|90983.3|90933.3|90972.3|90922.3|43
1641412080000|2022-01-05 19:48:00|90982.4|90932.4|90991.3|90941.3|90991.9|90941.9|90981.7|90931.7|64
1641412090000|2022-01-05 19:48:10|90993.6|90943.6|90986.8|90936.8|90993.7|90943.7|90985.4|90935.4|57
1641412100000|2022-01-05 19:48:20|90987.2|90937.2|90988.3|90938.3|90990.5|90940.5|90985.1|90935.1|54
1641412110000|2022-01-05 19:48:30|90988.6|90938.6|90985.5|90935.5|90990|90940|90985.5|90935.5|46
1641412120000|2022-01-05 19:48:40|90986.3|90936.3|90983.2|90933.2|90988.1|90938.1|90977.2|90927.2|55
1641412130000|2022-01-05 19:48:50|90982|90932|90982.1|90932.1|90985.3|90935.3|90981.5|90931.5|34
1641412140000|2022-01-05 19:49:00|90982.6|90932.6|90970.5|90920.5|90982.9|90932.9|90969.8|90919.8|52
1641412150000|2022-01-05 19:49:10|90969.7|90919.7|90983.7|90933.7|90984.1|90934.1|90967.9|90917.9|56
1641412160000|2022-01-05 19:49:20|90983.6|90933.6|90982.2|90932.2|90983.6|90933.6|90981.3|90931.3|40
1641412170000|2022-01-05 19:49:30|90981.9|90931.9|90982.1|90932.1|90982.9|90932.9|90981.6|90931.6|36
1641412180000|2022-01-05 19:49:40|90982.3|90932.3|90978.5|90928.5|90982.6|90932.6|90977.4|90927.4|24
1641412190000|2022-01-05 19:49:50|90977.5|90927.5|90986.3|90936.3|90986.5|90936.5|90977.5|90927.5|54
1641412200000|2022-01-05 19:50:00|90988.2|90938.2|90989.9|90939.9|90990.7|90940.7|90980.2|90930.2|70
1641412210000|2022-01-05 19:50:10|90990.1|90940.1|90989.8|90939.8|90991.5|90941.5|90988.5|90938.5|54
1641412220000|2022-01-05 19:50:20|90989.7|90939.7|90989.9|90939.9|90991.2|90941.2|90987.9|90937.9|43
1641412230000|2022-01-05 19:50:30|90989|90939|90990.6|90940.6|90992.5|90942.5|90986.4|90936.4|59
1641412240000|2022-01-05 19:50:40|90989.7|90939.7|90988|90938|90990.8|90940.8|90987.2|90937.2|50
1641412250000|2022-01-05 19:50:50|90988.1|90938.1|90986.5|90936.5|90988.5|90938.5|90984.3|90934.3|44
1641412260000|2022-01-05 19:51:00|90987.3|90937.3|90986.9|90936.9|90991.9|90941.9|90986.6|90936.6|36
1641412270000|2022-01-05 19:51:10|90986.8|90936.8|90986.6|90936.6|90988.4|90938.4|90983.1|90933.1|52
1641412280000|2022-01-05 19:51:20|90985.9|90935.9|90981.6|90931.6|90986.6|90936.6|90976.9|90926.9|56
1641412290000|2022-01-05 19:51:30|90981.5|90931.5|90981.3|90931.3|90983|90933|90981.1|90931.1|45
1641412300000|2022-01-05 19:51:40|90981.1|90931.1|90980.4|90930.4|90981.7|90931.7|90979.6|90929.6|41
1641412310000|2022-01-05 19:51:50|90980.2|90930.2|90978.4|90928.4|90982.2|90932.2|90978|90928|43
1641412320000|2022-01-05 19:52:00|90976.7|90926.7|90978.1|90928.1|90979.3|90929.3|90973.7|90923.7|57
1641412330000|2022-01-05 19:52:10|90978.9|90928.9|90975.5|90925.5|90979.2|90929.2|90972.6|90922.6|51
1641412340000|2022-01-05 19:52:20|90975.2|90925.2|90975.5|90925.5|90976.7|90926.7|90971.3|90921.3|47
1641412350000|2022-01-05 19:52:30|90976.3|90926.3|90966.1|90916.1|90976.3|90926.3|90964.9|90914.9|58
1641412360000|2022-01-05 19:52:40|90965.5|90915.5|90969.8|90919.8|90972.9|90922.9|90964.8|90914.8|56
1641412370000|2022-01-05 19:52:50|90969.3|90919.3|90967.4|90917.4|90969.4|90919.4|90966|90916|42
1641412380000|2022-01-05 19:53:00|90968.7|90918.7|90979.5|90929.5|90980.4|90930.4|90968.7|90918.7|64
1641412390000|2022-01-05 19:53:10|90980.1|90930.1|90985.9|90935.9|90988.4|90938.4|90979.9|90929.9|59
1641412400000|2022-01-05 19:53:20|90985.7|90935.7|90982.7|90932.7|90985.7|90935.7|90981.1|90931.1|46
1641412410000|2022-01-05 19:53:30|90982.5|90932.5|90981.9|90931.9|90984.5|90934.5|90981.3|90931.3|44
1641412420000|2022-01-05 19:53:40|90981.5|90931.5|90983.7|90933.7|90987.4|90937.4|90981.5|90931.5|59
1641412430000|2022-01-05 19:53:50|90983.4|90933.4|90985.7|90935.7|90988.3|90938.3|90982.6|90932.6|53
1641412440000|2022-01-05 19:54:00|90985.9|90935.9|90995.3|90945.3|90995.7|90945.7|90985.9|90935.9|45
1641412450000|2022-01-05 19:54:10|90995.1|90945.1|90996.4|90946.4|90999.3|90949.3|90991.5|90941.5|62
1641412460000|2022-01-05 19:54:20|90993.1|90943.1|90989.9|90939.9|90996.3|90946.3|90988.9|90938.9|45
1641412470000|2022-01-05 19:54:30|90990.1|90940.1|90986.5|90936.5|90994.3|90944.3|90984.8|90934.8|58
1641412480000|2022-01-05 19:54:40|90987.2|90937.2|90982.6|90932.6|90987.5|90937.5|90982.3|90932.3|45
1641412490000|2022-01-05 19:54:50|90982.7|90932.7|90981|90931|90984.5|90934.5|90981|90931|44
1641412500000|2022-01-05 19:55:00|90980.6|90930.6|90983.4|90933.4|90983.9|90933.9|90979.8|90929.8|56
1641412510000|2022-01-05 19:55:10|90982.9|90932.9|90983.3|90933.3|90985.8|90935.8|90982.2|90932.2|51
1641412520000|2022-01-05 19:55:20|90983.2|90933.2|90986.8|90936.8|90986.8|90936.8|90981.8|90931.8|41
1641412530000|2022-01-05 19:55:30|90986.6|90936.6|90982.5|90932.5|90986.6|90936.6|90982.5|90932.5|48
1641412540000|2022-01-05 19:55:40|90982.2|90932.2|90983.6|90933.6|90989.4|90939.4|90982.1|90932.1|56
1641412550000|2022-01-05 19:55:50|90984|90934|90983.3|90933.3|90986.4|90936.4|90981.6|90931.6|47
1641412560000|2022-01-05 19:56:00|90983.6|90933.6|90983.1|90933.1|90987.4|90937.4|90982.6|90932.6|35
1641412570000|2022-01-05 19:56:10|90983.2|90933.2|90975.5|90925.5|90984.9|90934.9|90975.5|90925.5|50
1641412580000|2022-01-05 19:56:20|90979|90929|90973|90923|90979|90929|90973|90923|43
1641412590000|2022-01-05 19:56:30|90972.6|90922.6|90974.2|90924.2|90974.2|90924.2|90969.4|90919.4|55
1641412600000|2022-01-05 19:56:40|90973.7|90923.7|90969.2|90919.2|90974.2|90924.2|90963.5|90913.5|57
1641412610000|2022-01-05 19:56:50|90968.1|90918.1|90967.4|90917.4|90970.4|90920.4|90966.7|90916.7|54
1641412620000|2022-01-05 19:57:00|90968.1|90918.1|90970.6|90920.6|90971.9|90921.9|90966.4|90916.4|48
1641412630000|2022-01-05 19:57:10|90970.8|90920.8|90975.6|90925.6|90976.1|90926.1|90969.1|90919.1|51
1641412640000|2022-01-05 19:57:20|90975.5|90925.5|90978.8|90928.8|90978.8|90928.8|90973.1|90923.1|57
1641412650000|2022-01-05 19:57:30|90978.2|90928.2|90978.7|90928.7|90982.1|90932.1|90978.2|90928.2|55
1641412660000|2022-01-05 19:57:40|90979|90929|90981|90931|90985.5|90935.5|90978.7|90928.7|47
1641412670000|2022-01-05 19:57:50|90980.6|90930.6|90977.6|90927.6|90981|90931|90977.6|90927.6|33
1641412680000|2022-01-05 19:58:00|90978.1|90928.1|90976.5|90926.5|90978.1|90928.1|90974.9|90924.9|44
1641412690000|2022-01-05 19:58:10|90976.8|90926.8|90988.7|90938.7|90990.5|90940.5|90976.8|90926.8|53
1641412700000|2022-01-05 19:58:20|90988.8|90938.8|90992.2|90942.2|90997.1|90947.1|90987.8|90937.8|64
1641412710000|2022-01-05 19:58:30|90992.3|90942.3|90998.4|90948.4|91003.6|90953.6|90992.3|90942.3|55
1641412720000|2022-01-05 19:58:40|90998|90948|90989.8|90939.8|90998.5|90948.5|90987.6|90937.6|62
1641412730000|2022-01-05 19:58:50|90989.3|90939.3|91003.2|90953.2|91005.4|90955.4|90989.3|90939.3|56
1641412740000|2022-01-05 19:59:00|91003.1|90953.1|91012.6|90962.6|91013.7|90963.7|91002.3|90952.3|58
1641412750000|2022-01-05 19:59:10|91013.7|90963.7|91014|90964|91018.2|90968.2|91006.7|90956.7|69
1641412760000|2022-01-05 19:59:20|91014.6|90964.6|91011.8|90961.8|91014.6|90964.6|91009.9|90959.9|67
1641412770000|2022-01-05 19:59:30|91011.3|90961.3|91008|90958|91014.2|90964.2|90989|90949.5|71
1641412780000|2022-01-05 19:59:40|91008.8|90958.8|91011.5|90961.5|91011.5|90961.5|91003.2|90953.2|71
1641412790000|2022-01-05 19:59:50|91008|90958|91009.3|90959.3|91011.3|90973.6|90993.3|90951.9|72
1641412800000|2022-01-05 20:00:00|91008.5|90958.5|91007.8|90957.8|91009.8|90959.8|91001.5|90951.5|69
1641412810000|2022-01-05 20:00:10|91008.1|90958.1|91006.6|90956.6|91008.9|90958.9|91004.7|90954.7|44
1641412820000|2022-01-05 20:00:20|91006.5|90956.5|91014|90964|91016.9|90966.9|91005.5|90955.5|52
1641412830000|2022-01-05 20:00:30|91013.2|90963.2|91016.2|90966.2|91017.3|90967.3|91012.2|90962.2|39
1641412840000|2022-01-05 20:00:40|91016.7|90966.7|91014.3|90964.3|91016.7|90966.7|91013.8|90963.8|55
1641412850000|2022-01-05 20:00:50|91014.4|90964.4|91033.5|90983.5|91033.8|90983.8|91014.2|90964.2|58
1641412860000|2022-01-05 20:01:00|91033.2|90983.2|91027.8|90977.8|91038.1|90988.1|91024.8|90974.8|64
1641412870000|2022-01-05 20:01:10|91027.7|90977.7|91045.5|90995.5|91050.1|91000.1|91027.1|90977.1|73
1641412880000|2022-01-05 20:01:20|91046.8|90996.8|91047.4|90997.4|91048.4|90998.4|91042.6|90992.6|60
1641412890000|2022-01-05 20:01:30|91046.9|90996.9|91046.2|90996.2|91049.4|90999.4|91043.7|90993.7|57
1641412900000|2022-01-05 20:01:40|91047.9|90997.9|91043.3|90993.3|91049.2|90999.2|91042.2|90992.2|67
1641412910000|2022-01-05 20:01:50|91043.2|90993.2|91050.1|91000.1|91050.9|91000.9|91043.2|90993.2|57
1641412920000|2022-01-05 20:02:00|91050.7|91000.7|91053|91003|91053.3|91003.3|91048.7|90998.7|56
1641412930000|2022-01-05 20:02:10|91053.5|91003.5|91054.3|91004.3|91054.3|91004.3|91047.4|90997.4|51
1641412940000|2022-01-05 20:02:20|91053.6|91003.6|91059.5|91009.5|91066.2|91016.2|91053.3|91003.3|78
1641412950000|2022-01-05 20:02:30|91060.9|91010.9|91063.9|91013.9|91067.8|91017.8|91060.3|91010.3|61
1641412960000|2022-01-05 20:02:40|91064.2|91014.2|91060.7|91010.7|91064.2|91014.2|91059.2|91009.2|56
1641412970000|2022-01-05 20:02:50|91060.4|91010.4|91062.4|91012.4|91062.4|91012.4|91057.6|91007.6|39
1641412980000|2022-01-05 20:03:00|91061.7|91011.7|91045|90995|91063.8|91013.8|91043.9|90993.9|58
1641412990000|2022-01-05 20:03:10|91045.2|90995.2|91052|91002|91052|91002|91043.5|90993.5|47
1641413000000|2022-01-05 20:03:20|91053|91003|91047.1|90997.1|91054|91004|91045.2|90995.2|48
1641413010000|2022-01-05 20:03:30|91046.4|90996.4|91044.5|90994.5|91047.4|90997.4|91041.5|90991.5|45
1641413020000|2022-01-05 20:03:40|91043.5|90993.5|91042.2|90992.2|91043.9|90993.9|91040.3|90990.3|42
1641413030000|2022-01-05 20:03:50|91041.4|90991.4|91039.7|90989.7|91041.4|90991.4|91035.5|90985.5|57
1641413040000|2022-01-05 20:04:00|91040.5|90990.5|91044.6|90994.6|91045.9|90995.9|91040.5|90990.5|54
1641413050000|2022-01-05 20:04:10|91044.4|90994.4|91035|90985|91045.5|90995.5|91030.3|90980.3|55
1641413060000|2022-01-05 20:04:20|91034.3|90984.3|91036.7|90986.7|91037.1|90987.1|91034.2|90984.2|44
1641413070000|2022-01-05 20:04:30|91037.4|90987.4|91029.1|90979.1|91037.4|90987.4|91025.9|90975.9|53
1641413080000|2022-01-05 20:04:40|91029.5|90979.5|91031.5|90981.5|91031.8|90981.8|91028.1|90978.1|42
1641413090000|2022-01-05 20:04:50|91031.1|90981.1|91029.8|90979.8|91031.5|90981.5|91028|90978|38
1641413100000|2022-01-05 20:05:00|91029.7|90979.7|91031.7|90981.7|91032.2|90982.2|91029|90979|33
1641413110000|2022-01-05 20:05:10|91032.1|90982.1|91032.1|90982.1|91032.1|90982.1|91030.6|90980.6|26
1641413120000|2022-01-05 20:05:20|91031.6|90981.6|91037.5|90987.5|91038.3|90988.3|91030.2|90980.2|55
1641413130000|2022-01-05 20:05:30|91037.9|90987.9|91046.5|90996.5|91047.7|90997.7|91037.9|90987.9|61
1641413140000|2022-01-05 20:05:40|91047|90997|91047.7|90997.7|91047.8|90997.8|91044.6|90994.6|52
1641413150000|2022-01-05 20:05:50|91048|90998|91048.6|90998.6|91051.7|91001.7|91045.7|90995.7|56
1641413160000|2022-01-05 20:06:00|91048.8|90998.8|91039.4|90989.4|91049|91006.3|91031.3|90989.2|53
1641413170000|2022-01-05 20:06:10|91039.1|90989.1|91048|90998|91052.7|91002.7|91039|90989|62
1641413180000|2022-01-05 20:06:20|91048.4|90998.4|91048.5|90998.5|91049.9|90999.9|91047.4|90997.4|32
1641413190000|2022-01-05 20:06:30|91048.4|90998.4|91053.2|91003.2|91053.4|91003.4|91048.4|90998.4|33
1641413200000|2022-01-05 20:06:40|91053.9|91003.9|91048.3|90998.3|91053.9|91003.9|91047.2|90997.2|46
1641413210000|2022-01-05 20:06:50|91048.2|90998.2|91047.4|90997.4|91048.6|90998.6|91045.6|90995.6|46
1641413220000|2022-01-05 20:07:00|91047.2|90997.2|91047.3|90997.3|91047.3|90997.3|91043.6|90993.6|41
1641413230000|2022-01-05 20:07:10|91047.4|90997.4|91054.9|91004.9|91054.9|91004.9|91047.2|90997.2|36
1641413240000|2022-01-05 20:07:20|91055.1|91005.1|91060.8|91010.8|91061|91011|91054|91004|50
1641413250000|2022-01-05 20:07:30|91061.1|91011.1|91061.3|91011.3|91065.2|91015.2|91058.9|91008.9|49
1641413260000|2022-01-05 20:07:40|91060.9|91010.9|91059.7|91009.7|91060.9|91010.9|91059.1|91009.1|42
1641413270000|2022-01-05 20:07:50|91059|91009|91057.2|91007.2|91059|91009|91048.5|90998.5|56
1641413280000|2022-01-05 20:08:00|91058.6|91008.6|91065.4|91015.4|91065.8|91015.8|91058.6|91008.6|59
1641413290000|2022-01-05 20:08:10|91064.6|91014.6|91062.6|91012.6|91065.9|91015.9|91062.4|91012.4|37
1641413300000|2022-01-05 20:08:20|91063.6|91013.6|91065.7|91015.7|91065.9|91015.9|91056.1|91006.1|56
1641413310000|2022-01-05 20:08:30|91065.8|91015.8|91061.3|91011.3|91066.4|91016.4|91061.1|91011.1|40
1641413320000|2022-01-05 20:08:40|91061.8|91011.8|91068.4|91018.4|91070.3|91020.3|91061.2|91011.2|54
1641413330000|2022-01-05 20:08:50|91068.3|91018.3|91074.4|91024.4|91077.2|91027.2|91067.9|91017.9|50
1641413340000|2022-01-05 20:09:00|91074.7|91024.7|91076.6|91026.6|91076.6|91026.6|91073.4|91023.4|39
1641413350000|2022-01-05 20:09:10|91076.8|91026.8|91077.3|91027.3|91077.3|91027.3|91074.6|91024.6|17
1641413360000|2022-01-05 20:09:20|91077|91027|91087.9|91037.9|91099.8|91049.8|91076.6|91026.6|59
1641413370000|2022-01-05 20:09:30|91087.4|91037.4|91091.8|91041.8|91094.1|91044.1|91085.4|91035.4|59
1641413380000|2022-01-05 20:09:40|91092.3|91042.3|91099.1|91049.1|91099.2|91049.2|91091.8|91041.8|50
1641413390000|2022-01-05 20:09:50|91099.3|91049.3|91095.7|91045.7|91101.2|91051.2|91095.2|91045.2|51
1641413400000|2022-01-05 20:10:00|91095.8|91045.8|91098.5|91048.5|91098.9|91048.9|91090.7|91040.7|58
1641413410000|2022-01-05 20:10:10|91098.6|91048.6|91103|91053|91104.7|91054.7|91095.7|91045.7|44
1641413420000|2022-01-05 20:10:20|91102.3|91052.3|91099.7|91049.7|91102.8|91052.8|91099.7|91049.7|40
1641413430000|2022-01-05 20:10:30|91100|91050|91097.7|91047.7|91101|91051|91097.6|91047.6|27
1641413440000|2022-01-05 20:10:40|91097.5|91047.5|91099.8|91049.8|91100|91050|91095.3|91045.3|30
1641413450000|2022-01-05 20:10:50|91100.3|91050.3|91097.4|91047.4|91100.5|91050.5|91096.9|91046.9|32
1641413460000|2022-01-05 20:11:00|91098.5|91048.5|91089.5|91039.5|91098.5|91048.5|91088|91038|41
1641413470000|2022-01-05 20:11:10|91089.3|91039.3|91092.7|91042.7|91093|91043|91089.1|91039.1|40
1641413480000|2022-01-05 20:11:20|91092.5|91042.5|91093.2|91043.2|91093.4|91043.4|91091.6|91041.6|33
1641413490000|2022-01-05 20:11:30|91093|91043|91096.4|91046.4|91097.1|91047.1|91091.4|91041.4|33
1641413500000|2022-01-05 20:11:40|91096.3|91046.3|91095|91045|91097.4|91047.4|91094.1|91044.1|32
1641413510000|2022-01-05 20:11:50|91095.9|91045.9|91086.7|91036.7|91095.9|91045.9|91086.7|91036.7|27
1641413520000|2022-01-05 20:12:00|91085.6|91035.6|91092.7|91042.7|91093.3|91043.3|91085.1|91035.1|45
1641413530000|2022-01-05 20:12:10|91094.9|91044.9|91115.3|91065.3|91117|91067|91094.9|91044.9|61
1641413540000|2022-01-05 20:12:20|91113.7|91063.7|91117.8|91067.8|91118.2|91068.2|91113.7|91063.7|49
1641413550000|2022-01-05 20:12:30|91118|91068|91114.6|91064.6|91118.4|91068.4|91112.8|91062.8|49
1641413560000|2022-01-05 20:12:40|91114.2|91064.2|91127.4|91077.4|91127.4|91077.4|91112.3|91062.3|42
1641413570000|2022-01-05 20:12:50|91126|91076|91120.7|91070.7|91126|91076|91117.9|91067.9|60
1641413580000|2022-01-05 20:13:00|91120.1|91070.1|91121.9|91071.9|91123.1|91073.1|91114.3|91064.3|64
1641413590000|2022-01-05 20:13:10|91121.7|91071.7|91122.5|91072.5|91124.4|91074.4|91119.5|91069.5|62
1641413600000|2022-01-05 20:13:20|91121.5|91071.5|91122.6|91072.6|91126.1|91076.1|91119.2|91069.2|64
1641413610000|2022-01-05 20:13:30|91121.6|91071.6|91124|91074|91124|91074|91117.9|91067.9|61
1641413620000|2022-01-05 20:13:40|91124.4|91074.4|91122.9|91072.9|91125.7|91075.7|91122.1|91072.1|64
1641413630000|2022-01-05 20:13:50|91123.1|91073.1|91120.6|91070.6|91124.3|91074.3|91119.1|91069.1|59
1641413640000|2022-01-05 20:14:00|91120|91070|91116.9|91066.9|91121.9|91071.9|91116.5|91066.5|50
1641413650000|2022-01-05 20:14:10|91117.4|91067.4|91128.3|91078.3|91128.9|91078.9|91116.7|91066.7|67
1641413660000|2022-01-05 20:14:20|91128.1|91078.1|91143.7|91093.7|91144.9|91094.9|91127.4|91077.4|65
1641413670000|2022-01-05 20:14:30|91143.8|91093.8|91152.7|91102.7|91154.8|91104.8|91143.8|91093.8|56
1641413680000|2022-01-05 20:14:40|91152.4|91102.4|91155.4|91105.4|91156.1|91106.1|91152.4|91102.4|44
1641413690000|2022-01-05 20:14:50|91155.5|91105.5|91153.3|91103.3|91158|91108|91152.7|91102.7|43
1641413700000|2022-01-05 20:15:00|91153.1|91103.1|91157|91107|91157.5|91107.5|91148.8|91098.8|56
1641413710000|2022-01-05 20:15:10|91156.8|91106.8|91163.1|91113.1|91164.9|91114.9|91155.4|91105.4|52
1641413720000|2022-01-05 20:15:20|91164.2|91114.2|91167.8|91117.8|91169.4|91119.4|91163.7|91113.7|54
1641413730000|2022-01-05 20:15:30|91167.9|91117.9|91166.9|91116.9|91168.1|91118.1|91166.3|91116.3|45
1641413740000|2022-01-05 20:15:40|91166.4|91116.4|91170.5|91120.5|91172.3|91122.3|91164.4|91114.4|48
1641413750000|2022-01-05 20:15:50|91170.4|91120.4|91173.6|91123.6|91173.7|91123.7|91169.6|91119.6|43
1641413760000|2022-01-05 20:16:00|91173.4|91123.4|91173.6|91123.6|91175.3|91125.3|91173.3|91123.3|50
1641413770000|2022-01-05 20:16:10|91173.7|91123.7|91174.8|91124.8|91178.2|91128.2|91173|91123|47
1641413780000|2022-01-05 20:16:20|91174.9|91124.9|91178.3|91128.3|91179.2|91129.2|91174.1|91124.1|45
1641413790000|2022-01-05 20:16:30|91180.1|91130.1|91180.4|91130.4|91181.2|91131.2|91177.7|91127.7|55
1641413800000|2022-01-05 20:16:40|91180.8|91130.8|91175.8|91125.8|91180.8|91130.8|91175.3|91125.3|57
1641413810000|2022-01-05 20:16:50|91175.9|91125.9|91178.2|91128.2|91179.7|91129.7|91172.3|91122.3|53
1641413820000|2022-01-05 20:17:00|91178.6|91128.6|91185.1|91135.1|91186.8|91136.8|91178.4|91128.4|53
1641413830000|2022-01-05 20:17:10|91185.7|91135.7|91183.7|91133.7|91185.7|91135.7|91180.5|91130.5|46
1641413840000|2022-01-05 20:17:20|91183.8|91133.8|91184.8|91134.8|91188.3|91138.3|91183.8|91133.8|46
1641413850000|2022-01-05 20:17:30|91184.6|91134.6|91188.9|91138.9|91189.1|91139.1|91184.5|91134.5|44
1641413860000|2022-01-05 20:17:40|91188.5|91138.5|91187.3|91137.3|91192.3|91142.3|91187.1|91137.1|38
1641413870000|2022-01-05 20:17:50|91188.2|91138.2|91188.9|91138.9|91190.6|91140.6|91187|91137|32
1641413880000|2022-01-05 20:18:00|91188.5|91138.5|91183.5|91133.5|91188.5|91145.2|91169.3|91129.3|49
1641413890000|2022-01-05 20:18:10|91182.9|91132.9|91182.3|91132.3|91183.3|91133.3|91180.9|91130.9|28
1641413900000|2022-01-05 20:18:20|91182|91132|91177|91127|91182.7|91132.7|91177|91127|41
1641413910000|2022-01-05 20:18:30|91177.4|91127.4|91178.8|91128.8|91179.7|91129.7|91176.4|91126.4|32
1641413920000|2022-01-05 20:18:40|91177.9|91127.9|91170.4|91120.4|91178|91128|91170.1|91120.1|49
1641413930000|2022-01-05 20:18:50|91171.9|91121.9|91169.6|91119.6|91174.6|91124.6|91169.5|91119.5|38
1641413940000|2022-01-05 20:19:00|91169.8|91119.8|91175|91125|91176.9|91126.9|91169.2|91119.2|43
1641413950000|2022-01-05 20:19:10|91174.5|91124.5|91164.1|91114.1|91176.2|91126.2|91164.1|91114.1|53
1641413960000|2022-01-05 20:19:20|91164.2|91114.2|91159.6|91109.6|91165.8|91115.8|91158.8|91108.8|41
1641413970000|2022-01-05 20:19:30|91159.1|91109.1|91160.2|91110.2|91161.5|91111.5|91158.8|91108.8|29
1641413980000|2022-01-05 20:19:40|91159.9|91109.9|91165.3|91115.3|91166.5|91116.5|91159.9|91109.9|55
1641413990000|2022-01-05 20:19:50|91164.8|91114.8|91161.8|91111.8|91165.7|91115.7|91161.8|91111.8|48
1641414000000|2022-01-05 20:20:00|91161.7|91111.7|91162.5|91112.5|91163.7|91113.7|91161.7|91111.7|22
1641414010000|2022-01-05 20:20:10|91162.2|91112.2|91156|91106|91162.7|91112.7|91156|91106|45
1641414020000|2022-01-05 20:20:20|91155.5|91105.5|91159|91109|91159.5|91109.5|91149|91099|58
1641414030000|2022-01-05 20:20:30|91158.2|91108.2|91165.2|91115.2|91167.1|91117.1|91157.6|91107.6|57
1641414040000|2022-01-05 20:20:40|91164.9|91114.9|91162.6|91112.6|91166.7|91116.7|91161.8|91111.8|55
1641414050000|2022-01-05 20:20:50|91163.6|91113.6|91160.9|91110.9|91163.6|91113.6|91158|91108|46
1641414060000|2022-01-05 20:21:00|91160.8|91110.8|91162.3|91112.3|91166.1|91116.1|91160.8|91110.8|41
1641414070000|2022-01-05 20:21:10|91162.1|91112.1|91161.4|91111.4|91162.1|91112.1|91158.3|91108.3|41
1641414080000|2022-01-05 20:21:20|91159.7|91109.7|91155.4|91105.4|91159.9|91109.9|91154.9|91104.9|35
1641414090000|2022-01-05 20:21:30|91155.3|91105.3|91156.7|91106.7|91158.5|91108.5|91155.2|91105.2|37
1641414100000|2022-01-05 20:21:40|91156.9|91106.9|91159.8|91109.8|91160.6|91121.9|91146.5|91105.5|37
1641414110000|2022-01-05 20:21:50|91159.6|91109.6|91159.1|91109.1|91160.9|91110.9|91158.3|91108.3|31
1641414120000|2022-01-05 20:22:00|91159.4|91109.4|91133.5|91108.5|91159.8|91109.8|91133.5|91096.8|61
1641414130000|2022-01-05 20:22:10|91134.6|91109.6|91144.2|91094.2|91144.9|91110.2|91128|91090|43
1641414140000|2022-01-05 20:22:20|91144.3|91094.3|91144.3|91094.3|91146|91096|91141.5|91091.5|44
1641414150000|2022-01-05 20:22:30|91144.7|91094.7|91147.3|91097.3|91148.8|91098.8|91144|91094|42
1641414160000|2022-01-05 20:22:40|91147|91097|91140.9|91090.9|91147.2|91104.7|91129.7|91090.3|33
1641414170000|2022-01-05 20:22:50|91142|91092|91139.6|91089.6|91142.2|91092.2|91136.5|91086.5|46
1641414180000|2022-01-05 20:23:00|91139.4|91089.4|91140.7|91090.7|91142.3|91092.3|91139.2|91089.2|36
1641414190000|2022-01-05 20:23:10|91140.8|91090.8|91137.8|91087.8|91141.1|91091.1|91136.4|91086.4|38
1641414200000|2022-01-05 20:23:20|91137.3|91087.3|91129.5|91079.5|91137.3|91087.3|91129.5|91079.5|42
1641414210000|2022-01-05 20:23:30|91130|91080|91128.5|91078.5|91130.8|91089.4|91114.2|91076.8|48
1641414220000|2022-01-05 20:23:40|91128.6|91078.6|91131.2|91081.2|91131.5|91081.5|91127.9|91077.9|32
1641414230000|2022-01-05 20:23:50|91131.4|91081.4|91128.5|91078.5|91132|91082|91128.5|91078.5|39
1641414240000|2022-01-05 20:24:00|91128.4|91078.4|91123.8|91073.8|91128.4|91078.4|91123.4|91073.4|40
1641414250000|2022-01-05 20:24:10|91125.2|91075.2|91122.4|91072.4|91126.1|91076.1|91121|91071|30
1641414260000|2022-01-05 20:24:20|91123.3|91073.3|91120.1|91070.1|91123.4|91073.4|91120.1|91070.1|27
1641414270000|2022-01-05 20:24:30|91119.7|91069.7|91117.6|91067.6|91121.9|91071.9|91117.6|91067.6|38
1641414280000|2022-01-05 20:24:40|91117.7|91067.7|91123.7|91073.7|91123.7|91073.7|91117.5|91067.5|32
1641414290000|2022-01-05 20:24:50|91123.8|91073.8|91122.1|91072.1|91124.2|91074.2|91121.8|91071.8|33
1641414300000|2022-01-05 20:25:00|91121.9|91071.9|91124.6|91074.6|91124.6|91074.6|91121.5|91071.5|27
1641414310000|2022-01-05 20:25:10|91124.5|91074.5|91125.7|91075.7|91126.6|91076.6|91123.9|91073.9|29
1641414320000|2022-01-05 20:25:20|91126.3|91076.3|91127.2|91077.2|91127.7|91077.7|91126|91076|32
1641414330000|2022-01-05 20:25:30|91127.3|91077.3|91127.2|91077.2|91128.1|91078.1|91127|91077|27
1641414340000|2022-01-05 20:25:40|91127.4|91077.4|91126.1|91076.1|91127.5|91077.5|91126|91076|21
1641414350000|2022-01-05 20:25:50|91127|91077|91126|91076|91127.9|91077.9|91125.4|91075.4|41
1641414360000|2022-01-05 20:26:00|91125.8|91075.8|91124.7|91074.7|91128.6|91078.6|91124.5|91074.5|37
1641414370000|2022-01-05 20:26:10|91124.9|91074.9|91124.5|91074.5|91124.9|91074.9|91123.3|91073.3|35
1641414380000|2022-01-05 20:26:20|91124.6|91074.6|91124.3|91074.3|91125.3|91075.3|91123.7|91073.7|15
1641414390000|2022-01-05 20:26:30|91124.2|91074.2|91121.7|91071.7|91125.1|91075.1|91121.6|91071.6|22
1641414400000|2022-01-05 20:26:40|91121.5|91071.5|91114.4|91064.4|91122.3|91072.3|91112.2|91062.2|52
1641414410000|2022-01-05 20:26:50|91114.2|91064.2|91107.4|91057.4|91114.5|91075.1|91097|91057.3|44
1641414420000|2022-01-05 20:27:00|91108|91058|91111.9|91061.9|91112.7|91062.7|91107.6|91057.6|27
1641414430000|2022-01-05 20:27:10|91100.6|91075.6|91112|91062|91112.8|91076.2|91100.6|91060.6|39
1641414440000|2022-01-05 20:27:20|91111.8|91061.8|91113|91063|91113.9|91063.9|91109.2|91059.2|40
1641414450000|2022-01-05 20:27:30|91112.5|91062.5|91114.9|91064.9|91116.8|91066.8|91112.4|91062.4|38
1641414460000|2022-01-05 20:27:40|91114.6|91064.6|91114.8|91064.8|91115.4|91065.4|91114.3|91064.3|19
1641414470000|2022-01-05 20:27:50|91114.1|91064.1|91108|91058|91116.7|91066.7|91108|91058|37
1641414480000|2022-01-05 20:28:00|91107|91057|91107.8|91057.8|91108.4|91058.4|91107|91057|26
1641414490000|2022-01-05 20:28:10|91108.2|91058.2|91107.8|91057.8|91108.5|91058.5|91107.7|91057.7|17
1641414500000|2022-01-05 20:28:20|91107.9|91057.9|91102.3|91052.3|91108.2|91058.2|91101.2|91051.2|42
1641414510000|2022-01-05 20:28:30|91102.2|91052.2|91102.1|91052.1|91102.9|91052.9|91100.7|91050.7|35
1641414520000|2022-01-05 20:28:40|91101.9|91051.9|91096.5|91046.5|91101.9|91051.9|91096.5|91046.5|26
1641414530000|2022-01-05 20:28:50|91096.3|91046.3|91096|91046|91096.7|91046.7|91092.5|91042.5|40
1641414540000|2022-01-05 20:29:00|91096.6|91046.6|91092.9|91042.9|91097.2|91047.2|91092.1|91042.1|30
1641414550000|2022-01-05 20:29:10|91093|91043|91096.4|91046.4|91097.3|91047.3|91092.4|91042.4|36
1641414560000|2022-01-05 20:29:20|91096.5|91046.5|91092.1|91042.1|91097.4|91047.4|91091.4|91041.4|37
1641414570000|2022-01-05 20:29:30|91092|91042|91090.6|91040.6|91092.1|91042.1|91089|91039|23
1641414580000|2022-01-05 20:29:40|91090.3|91040.3|91095.6|91045.6|91098.1|91048.1|91089.9|91039.9|31
1641414590000|2022-01-05 20:29:50|91095.2|91045.2|91095.1|91045.1|91099|91049|91095|91045|36
1641414600000|2022-01-05 20:30:00|91095.3|91045.3|91102.6|91052.6|91102.6|91052.6|91095.3|91045.3|44
1641414610000|2022-01-05 20:30:10|91102.9|91052.9|91102.7|91052.7|91103.5|91053.5|91101.6|91051.6|48
1641414620000|2022-01-05 20:30:20|91102.6|91052.6|91097.9|91047.9|91102.6|91052.6|91095.2|91045.2|49
1641414630000|2022-01-05 20:30:30|91098|91048|91099.2|91049.2|91100.3|91050.3|91098|91048|30
1641414640000|2022-01-05 20:30:40|91099.3|91049.3|91104.7|91054.7|91104.9|91054.9|91098.6|91048.6|40
1641414650000|2022-01-05 20:30:50|91104.6|91054.6|91101.7|91051.7|91106.7|91056.7|91101.7|91051.7|38
1641414660000|2022-01-05 20:31:00|91100.2|91050.2|91103.6|91053.6|91103.6|91053.6|91100.1|91050.1|33
1641414670000|2022-01-05 20:31:10|91103.5|91053.5|91104.4|91054.4|91110.6|91060.6|91103.2|91053.2|43
1641414680000|2022-01-05 20:31:20|91103.7|91053.7|91106.1|91056.1|91106.9|91056.9|91102.8|91052.8|49
1641414690000|2022-01-05 20:31:30|91105.9|91055.9|91110.3|91060.3|91112.1|91062.1|91105.6|91055.6|36
1641414700000|2022-01-05 20:31:40|91110.1|91060.1|91109.9|91059.9|91110.8|91060.8|91106.6|91056.6|39
1641414710000|2022-01-05 20:31:50|91109.3|91059.3|91109.9|91059.9|91110.6|91060.6|91109|91059|27
1641414720000|2022-01-05 20:32:00|91109.6|91059.6|91109.9|91059.9|91110.5|91060.5|91107.9|91057.9|48
1641414730000|2022-01-05 20:32:10|91110|91060|91111|91061|91111.2|91061.2|91109.2|91059.2|33
1641414740000|2022-01-05 20:32:20|91111.2|91061.2|91112.1|91062.1|91112.7|91062.7|91110.3|91060.3|26
1641414750000|2022-01-05 20:32:30|91110.8|91060.8|91112.4|91062.4|91112.7|91062.7|91108.2|91058.2|33
1641414760000|2022-01-05 20:32:40|91112.3|91062.3|91111.1|91061.1|91112.3|91062.3|91108.9|91058.9|47
1641414770000|2022-01-05 20:32:50|91111|91061|91114.8|91064.8|91115.8|91065.8|91106.4|91056.4|41
1641414780000|2022-01-05 20:33:00|91114.7|91064.7|91115.2|91065.2|91116|91066|91114.3|91064.3|36
1641414790000|2022-01-05 20:33:10|91115.3|91065.3|91114.7|91064.7|91115.8|91065.8|91114.5|91064.5|29
1641414800000|2022-01-05 20:33:20|91114.6|91064.6|91113.2|91063.2|91114.6|91064.6|91113.1|91063.1|17
1641414810000|2022-01-05 20:33:30|91113.3|91063.3|91102.1|91077.1|91116.3|91077.8|91102.1|91063.2|31
1641414820000|2022-01-05 20:33:40|91101.3|91076.3|91115.1|91065.1|91116.2|91076.3|91101.3|91063.1|33
1641414830000|2022-01-05 20:33:50|91115.5|91065.5|91111.9|91061.9|91115.5|91065.5|91111.6|91061.6|33
1641414840000|2022-01-05 20:34:00|91112.1|91062.1|91115|91065|91115.7|91065.7|91112.1|91062.1|36
1641414850000|2022-01-05 20:34:10|91115.6|91065.6|91115.3|91065.3|91115.6|91065.6|91114.6|91064.6|19
1641414860000|2022-01-05 20:34:20|91115.5|91065.5|91114.5|91064.5|91115.7|91065.7|91113.2|91063.2|27
1641414870000|2022-01-05 20:34:30|91113.9|91063.9|91112.1|91062.1|91114.6|91064.6|91111.4|91061.4|37
1641414880000|2022-01-05 20:34:40|91112.6|91062.6|91113.6|91063.6|91115.2|91065.2|91112.5|91062.5|27
1641414890000|2022-01-05 20:34:50|91113.4|91063.4|91113.8|91063.8|91114.6|91064.6|91112.5|91062.5|25
1641414900000|2022-01-05 20:35:00|91113.6|91063.6|91102|91077|91115.9|91078.2|91101.9|91063|38
1641414910000|2022-01-05 20:35:10|91102.2|91077.2|91116.1|91066.1|91116.6|91079.4|91101.9|91066.1|27
1641414920000|2022-01-05 20:35:20|91116.3|91066.3|91115.6|91065.6|91116.3|91066.3|91115.1|91065.1|17
1641414930000|2022-01-05 20:35:30|91115.4|91065.4|91102.1|91077.1|91116.6|91079.6|91102.1|91064.9|23
1641414940000|2022-01-05 20:35:40|91101.9|91076.9|91115.7|91065.7|91116.2|91077.8|91101.9|91065.4|35
1641414950000|2022-01-05 20:35:50|91115.6|91065.6|91111.4|91061.4|91115.6|91065.6|91109.8|91059.8|39
1641414960000|2022-01-05 20:36:00|91111.2|91061.2|91109.2|91059.2|91113.5|91063.5|91109.2|91059.2|40
1641414970000|2022-01-05 20:36:10|91111|91061|91103.9|91053.9|91111|91061|91101.3|91051.3|43
1641414980000|2022-01-05 20:36:20|91104|91054|91106.6|91056.6|91106.6|91056.6|91102.7|91052.7|38
1641414990000|2022-01-05 20:36:30|91106.5|91056.5|91107.1|91057.1|91107.3|91057.3|91106.2|91056.2|41
1641415000000|2022-01-05 20:36:40|91107.2|91057.2|91109.3|91059.3|91109.3|91071.6|91096.3|91056.6|22
1641415010000|2022-01-05 20:36:50|91108.3|91058.3|91107|91057|91109.4|91059.4|91106.8|91056.8|31
1641415020000|2022-01-05 20:37:00|91107.1|91057.1|91108.2|91058.2|91108.9|91071.1|91095.9|91056.5|35
1641415030000|2022-01-05 20:37:10|91108.3|91058.3|91102.7|91052.7|91108.3|91058.3|91102.4|91052.4|37
1641415040000|2022-01-05 20:37:20|91102.6|91052.6|91101.2|91051.2|91103.2|91053.2|91100.7|91050.7|40
1641415050000|2022-01-05 20:37:30|91100.7|91050.7|91096.8|91046.8|91100.7|91050.7|91096.5|91046.5|32
1641415060000|2022-01-05 20:37:40|91096.6|91046.6|91095.9|91045.9|91097|91047|91095.7|91045.7|31
1641415070000|2022-01-05 20:37:50|91095.7|91045.7|91073.7|91048.7|91095.9|91049.2|91073.7|91036.3|36
1641415080000|2022-01-05 20:38:00|91074.2|91049.2|91086.4|91036.4|91086.9|91049.8|91074.1|91035.2|40
1641415090000|2022-01-05 20:38:10|91086.6|91036.6|91085.8|91035.8|91086.6|91036.6|91085.4|91035.4|31
1641415100000|2022-01-05 20:38:20|91084.7|91034.7|91081.5|91031.5|91084.7|91044.7|91069.6|91030.8|36
1641415110000|2022-01-05 20:38:30|91083.4|91033.4|91078.4|91028.4|91084|91034|91077.6|91027.6|38
1641415120000|2022-01-05 20:38:40|91078.1|91028.1|91073.8|91023.8|91078.9|91028.9|91073.6|91023.6|33
1641415130000|2022-01-05 20:38:50|91073.9|91023.9|91074.6|91024.6|91076.4|91026.4|91073.9|91023.9|24
1641415140000|2022-01-05 20:39:00|91074.9|91024.9|91081.7|91031.7|91083.3|91033.3|91074.4|91024.4|38
1641415150000|2022-01-05 20:39:10|91081.8|91031.8|91082.5|91032.5|91083.6|91033.6|91081.7|91031.7|22
1641415160000|2022-01-05 20:39:20|91082.6|91032.6|91081.1|91031.1|91082.6|91032.6|91080.5|91030.5|37
1641415170000|2022-01-05 20:39:30|91080.9|91030.9|91079.3|91029.3|91080.9|91030.9|91079.3|91029.3|28
1641415180000|2022-01-05 20:39:40|91079.4|91029.4|91081.3|91031.3|91081.3|91031.3|91079.2|91029.2|22
1641415190000|2022-01-05 20:39:50|91081|91031|91080.2|91030.2|91083.2|91033.2|91080.1|91030.1|27
1641415200000|2022-01-05 20:40:00|91080.6|91030.6|91080.7|91030.7|91081.7|91031.7|91079.4|91029.4|38
1641415210000|2022-01-05 20:40:10|91080.9|91030.9|91079|91029|91080.9|91030.9|91078.9|91028.9|27
1641415220000|2022-01-05 20:40:20|91078.8|91028.8|91078.4|91028.4|91079|91029|91078|91028|22
1641415230000|2022-01-05 20:40:30|91078.5|91028.5|91085.7|91035.7|91088.6|91038.6|91078.4|91028.4|28
1641415240000|2022-01-05 20:40:40|91086.2|91036.2|91086.2|91036.2|91086.9|91036.9|91085.4|91035.4|22
1641415250000|2022-01-05 20:40:50|91086.3|91036.3|91089.5|91039.5|91089.5|91039.5|91086.2|91036.2|22
1641415260000|2022-01-05 20:41:00|91089.7|91039.7|91091.8|91041.8|91093.9|91043.9|91089.5|91039.5|34
1641415270000|2022-01-05 20:41:10|91091.3|91041.3|91090.2|91040.2|91091.6|91041.6|91088|91038|39
1641415280000|2022-01-05 20:41:20|91090|91040|91080.8|91030.8|91090.4|91040.4|91080.1|91030.1|45
1641415290000|2022-01-05 20:41:30|91080.7|91030.7|91076.2|91026.2|91081|91031|91076.2|91026.2|24
1641415300000|2022-01-05 20:41:40|91076.9|91026.9|91075.6|91025.6|91076.9|91026.9|91075.6|91025.6|19
1641415310000|2022-01-05 20:41:50|91075.7|91025.7|91075.8|91025.8|91077.2|91027.2|91075.6|91025.6|18
1641415320000|2022-01-05 20:42:00|91076|91026|91079.7|91029.7|91080|91030|91075.8|91025.8|25
1641415330000|2022-01-05 20:42:10|91079.4|91029.4|91076.8|91026.8|91079.4|91029.4|91076.1|91026.1|42
1641415340000|2022-01-05 20:42:20|91076.9|91026.9|91077.3|91027.3|91078.1|91028.1|91076.8|91026.8|14
1641415350000|2022-01-05 20:42:30|91077.1|91027.1|91070.8|91020.8|91078|91028|91069.6|91019.6|48
1641415360000|2022-01-05 20:42:40|91071.5|91021.5|91068|91018|91072|91022|91068|91018|40
1641415370000|2022-01-05 20:42:50|91067.8|91017.8|91072.3|91022.3|91073|91023|91067.1|91017.1|39
1641415380000|2022-01-05 20:43:00|91072.2|91022.2|91074.5|91024.5|91077.5|91027.5|91072.2|91022.2|45
1641415390000|2022-01-05 20:43:10|91074.2|91024.2|91070.4|91020.4|91074.2|91024.2|91069.9|91019.9|33
1641415400000|2022-01-05 20:43:20|91070.6|91020.6|91073.9|91023.9|91075.3|91025.3|91070.2|91020.2|38
1641415410000|2022-01-05 20:43:30|91073.6|91023.6|91075|91025|91075.6|91025.6|91073.6|91023.6|31
1641415420000|2022-01-05 20:43:40|91074.9|91024.9|91074.7|91024.7|91075.6|91025.6|91073.5|91023.5|19
1641415430000|2022-01-05 20:43:50|91074.9|91024.9|91077.6|91027.6|91078.4|91028.4|91074.5|91024.5|22
1641415440000|2022-01-05 20:44:00|91077.4|91027.4|91073.1|91023.1|91078|91028|91073.1|91023.1|32
1641415450000|2022-01-05 20:44:10|91073.3|91023.3|91074.5|91024.5|91074.5|91024.5|91072.6|91022.6|33
1641415460000|2022-01-05 20:44:20|91074.3|91024.3|91073|91023|91074.7|91024.7|91073|91023|23
1641415470000|2022-01-05 20:44:30|91072.8|91022.8|91069.4|91019.4|91072.8|91032.6|91056.4|91017.8|31
1641415480000|2022-01-05 20:44:40|91069.5|91019.5|91068.6|91018.6|91072.2|91022.2|91067.6|91017.6|29
1641415490000|2022-01-05 20:44:50|91068.1|91018.1|91071.2|91021.2|91071.4|91021.4|91067.5|91017.5|41
1641415500000|2022-01-05 20:45:00|91071.3|91021.3|91069.1|91019.1|91071.6|91021.6|91068.8|91018.8|29
1641415510000|2022-01-05 20:45:10|91069.2|91019.2|91070.1|91020.1|91070.1|91020.1|91067.4|91017.4|30
1641415520000|2022-01-05 20:45:20|91069.5|91019.5|91069.5|91019.5|91071.4|91021.4|91069.1|91019.1|45
1641415530000|2022-01-05 20:45:30|91069.6|91019.6|91080.1|91030.1|91081|91031|91069.6|91019.6|41
1641415540000|2022-01-05 20:45:40|91080.7|91030.7|91081.6|91031.6|91082|91032|91079.7|91029.7|40
1641415550000|2022-01-05 20:45:50|91081.5|91031.5|91081.8|91031.8|91082.8|91032.8|91080.9|91030.9|30
1641415560000|2022-01-05 20:46:00|91081.5|91031.5|91080.3|91030.3|91082.1|91032.1|91079.6|91029.6|35
1641415570000|2022-01-05 20:46:10|91080.7|91030.7|91074.4|91024.4|91080.9|91030.9|91073|91023|42
1641415580000|2022-01-05 20:46:20|91074.5|91024.5|91080.8|91030.8|91081|91031|91073.7|91023.7|43
1641415590000|2022-01-05 20:46:30|91080|91030|91079.4|91029.4|91080.5|91030.5|91079.2|91029.2|26
1641415600000|2022-01-05 20:46:40|91080.1|91030.1|91072.5|91022.5|91080.4|91030.4|91071.1|91021.1|43
1641415610000|2022-01-05 20:46:50|91072.3|91022.3|91072.5|91022.5|91073|91023|91072|91022|31
1641415620000|2022-01-05 20:47:00|91072.8|91022.8|91076.5|91026.5|91077.5|91027.5|91071.6|91021.6|26
1641415630000|2022-01-05 20:47:10|91077|91027|91077.2|91027.2|91077.5|91027.5|91074.9|91024.9|37
1641415640000|2022-01-05 20:47:20|91077.3|91027.3|91077.1|91027.1|91077.6|91027.6|91076.3|91026.3|25
1641415650000|2022-01-05 20:47:30|91076.9|91026.9|91081.2|91031.2|91082|91032|91076.2|91026.2|31
1641415660000|2022-01-05 20:47:40|91080.8|91030.8|91076.5|91026.5|91082.3|91032.3|91075.8|91025.8|34
1641415670000|2022-01-05 20:47:50|91076.3|91026.3|91075.4|91025.4|91076.6|91026.6|91073.3|91023.3|43
1641415680000|2022-01-05 20:48:00|91077|91027|91082.3|91032.3|91082.3|91032.3|91076.8|91026.8|43
1641415690000|2022-01-05 20:48:10|91082.4|91032.4|91081.6|91031.6|91082.5|91032.5|91080.8|91030.8|18
1641415700000|2022-01-05 20:48:20|91081.7|91031.7|91078.5|91028.5|91081.8|91031.8|91078.5|91028.5|26
1641415710000|2022-01-05 20:48:30|91077.5|91027.5|91077.1|91027.1|91077.7|91027.7|91072.9|91022.9|39
1641415720000|2022-01-05 20:48:40|91077.2|91027.2|91079.6|91029.6|91079.7|91029.7|91076|91026|33
1641415730000|2022-01-05 20:48:50|91079.7|91029.7|91079.4|91029.4|91079.7|91029.7|91078.7|91028.7|19
1641415740000|2022-01-05 20:49:00|91079.5|91029.5|91080.9|91030.9|91081|91031|91079.5|91029.5|18
1641415750000|2022-01-05 20:49:10|91080.7|91030.7|91079.7|91029.7|91081|91031|91079.4|91029.4|27
1641415760000|2022-01-05 20:49:20|91079.9|91029.9|91081|91031|91081.6|91031.6|91079.4|91029.4|28
1641415770000|2022-01-05 20:49:30|91081.2|91031.2|91077|91027|91081.5|91031.5|91076.1|91026.1|25
1641415780000|2022-01-05 20:49:40|91076.5|91026.5|91063.8|91038.8|91077.3|91038.9|91063.8|91026.3|30
1641415790000|2022-01-05 20:49:50|91063.7|91038.7|91076.5|91026.5|91076.9|91040.1|91063.7|91026.1|31
1641415800000|2022-01-05 20:50:00|91076.4|91026.4|91076.9|91026.9|91078.2|91028.2|91074.7|91024.7|40
1641415810000|2022-01-05 20:50:10|91076.7|91026.7|91077.7|91027.7|91078.4|91028.4|91076.6|91026.6|31
1641415820000|2022-01-05 20:50:20|91077.5|91027.5|91067.9|91042.9|91079.3|91043.2|91066.8|91027.2|25
1641415830000|2022-01-05 20:50:30|91068.1|91043.1|91065.3|91040.3|91068.2|91043.2|91063.4|91038.4|34
1641415840000|2022-01-05 20:50:40|91065.8|91040.8|91085.8|91035.8|91087.2|91043.4|91064.8|91030.8|55
1641415850000|2022-01-05 20:50:50|91086.4|91036.4|91081.4|91031.4|91087.2|91037.2|91079.4|91029.4|47
1641415860000|2022-01-05 20:51:00|91081.5|91031.5|91081.2|91031.2|91082.5|91032.5|91080.8|91030.8|36
1641415870000|2022-01-05 20:51:10|91081.1|91031.1|91081.9|91031.9|91081.9|91031.9|91080.2|91030.2|31
1641415880000|2022-01-05 20:51:20|91081.3|91031.3|91082.1|91032.1|91082.3|91032.3|91081.3|91031.3|24
1641415890000|2022-01-05 20:51:30|91082|91032|91086.5|91036.5|91087.7|91037.7|91081.4|91031.4|35
1641415900000|2022-01-05 20:51:40|91086.4|91036.4|91089.1|91039.1|91089.7|91039.7|91086.2|91036.2|29
1641415910000|2022-01-05 20:51:50|91089.2|91039.2|91091.1|91041.1|91091.4|91041.4|91088.3|91038.3|35
1641415920000|2022-01-05 20:52:00|91090.8|91040.8|91095.1|91045.1|91095.5|91045.5|91090.8|91040.8|40
1641415930000|2022-01-05 20:52:10|91095.2|91045.2|91096.5|91046.5|91097.4|91047.4|91094.7|91044.7|34
1641415940000|2022-01-05 20:52:20|91096.4|91046.4|91098.1|91048.1|91098.1|91048.1|91095.7|91045.7|39
1641415950000|2022-01-05 20:52:30|91098|91048|91096.7|91046.7|91098.2|91048.2|91095.4|91045.4|26
1641415960000|2022-01-05 20:52:40|91096.5|91046.5|91096.2|91046.2|91098.1|91048.1|91095.7|91045.7|42
1641415970000|2022-01-05 20:52:50|91096.5|91046.5|91096.7|91046.7|91096.7|91046.7|91095|91045|33
1641415980000|2022-01-05 20:53:00|91096.6|91046.6|91097|91047|91097.2|91047.2|91096.1|91046.1|30
1641415990000|2022-01-05 20:53:10|91097.2|91047.2|91097.2|91047.2|91098.3|91048.3|91097|91047|36
1641416000000|2022-01-05 20:53:20|91097|91047|91096.5|91046.5|91098|91048|91095.7|91045.7|28
1641416010000|2022-01-05 20:53:30|91096.4|91046.4|91088.3|91038.3|91096.4|91046.4|91088.1|91038.1|31
1641416020000|2022-01-05 20:53:40|91089|91039|91088.9|91038.9|91089.7|91039.7|91088|91038|27
1641416030000|2022-01-05 20:53:50|91088.7|91038.7|91089.4|91039.4|91089.4|91039.4|91088.5|91038.5|20
1641416040000|2022-01-05 20:54:00|91089.6|91039.6|91088.7|91038.7|91090.4|91040.4|91088.7|91038.7|31
1641416050000|2022-01-05 20:54:10|91089.9|91039.9|91088.6|91038.6|91089.9|91039.9|91088.2|91038.2|29
1641416060000|2022-01-05 20:54:20|91088.9|91038.9|91089.8|91039.8|91090.1|91040.1|91088.5|91038.5|19
1641416070000|2022-01-05 20:54:30|91090.5|91040.5|91091.7|91041.7|91092.4|91054.9|91079.3|91039.9|27
1641416080000|2022-01-05 20:54:40|91091.6|91041.6|91088.1|91038.1|91091.6|91041.6|91088.1|91038.1|34
1641416090000|2022-01-05 20:54:50|91088.5|91038.5|91087.4|91037.4|91089.4|91039.4|91087.2|91037.2|16
1641416100000|2022-01-05 20:55:00|91087.1|91037.1|91094.2|91044.2|91094.9|91044.9|91087.1|91037.1|36
1641416110000|2022-01-05 20:55:10|91094|91044|91093.5|91043.5|91095.4|91045.4|91093.2|91043.2|25
1641416120000|2022-01-05 20:55:20|91093.4|91043.4|91093.7|91043.7|91093.8|91043.8|91092.6|91042.6|26
1641416130000|2022-01-05 20:55:30|91093.6|91043.6|91090.4|91040.4|91093.8|91043.8|91089.3|91039.3|34
1641416140000|2022-01-05 20:55:40|91090.2|91040.2|91088.7|91038.7|91090.5|91040.5|91088.4|91038.4|36
1641416150000|2022-01-05 20:55:50|91088.4|91038.4|91088.4|91038.4|91089.8|91039.8|91087.8|91037.8|29
1641416160000|2022-01-05 20:56:00|91087.9|91037.9|91092|91042|91094.9|91044.9|91087.3|91037.3|47
1641416170000|2022-01-05 20:56:10|91092.2|91042.2|91091.2|91041.2|91093.6|91043.6|91091|91041|34
1641416180000|2022-01-05 20:56:20|91091|91041|91093.5|91043.5|91095.2|91045.2|91090.4|91040.4|38
1641416190000|2022-01-05 20:56:30|91093.6|91043.6|91091.6|91041.6|91095.1|91045.1|91091.6|91041.6|39
1641416200000|2022-01-05 20:56:40|91091.2|91041.2|91084.6|91034.6|91092.3|91042.3|91084.4|91034.4|48
1641416210000|2022-01-05 20:56:50|91084.1|91034.1|91084.2|91034.2|91084.4|91034.4|91083.4|91033.4|35
1641416220000|2022-01-05 20:57:00|91084|91034|91083.6|91033.6|91084.4|91034.4|91083.5|91033.5|17
1641416230000|2022-01-05 20:57:10|91083.7|91033.7|91091.4|91041.4|91091.6|91041.6|91083.1|91033.1|44
1641416240000|2022-01-05 20:57:20|91091.1|91041.1|91090.7|91040.7|91091.6|91041.6|91090|91040|45
1641416250000|2022-01-05 20:57:30|91090.3|91040.3|91096.9|91046.9|91096.9|91046.9|91090.3|91040.3|53
1641416260000|2022-01-05 20:57:40|91097|91047|91097.5|91047.5|91097.5|91047.5|91095.6|91045.6|28
1641416270000|2022-01-05 20:57:50|91097.3|91047.3|91082.5|91032.5|91097.9|91047.9|91082.5|91032.5|41
1641416280000|2022-01-05 20:58:00|91082.4|91032.4|91115.7|91065.7|91115.7|91065.7|91081.3|91031.3|60
1641416290000|2022-01-05 20:58:10|91115.3|91065.3|91116|91066|91116.8|91066.8|91113.2|91063.2|46
1641416300000|2022-01-05 20:58:20|91115.7|91065.7|91110.5|91060.5|91118|91068|91109.3|91059.3|41
1641416310000|2022-01-05 20:58:30|91110.8|91060.8|91106.3|91056.3|91110.8|91070.6|91095.3|91055.9|52
1641416320000|2022-01-05 20:58:40|91106.8|91056.8|91101.7|91051.7|91106.8|91056.8|91101.7|91051.7|40
1641416330000|2022-01-05 20:58:50|91102.1|91052.1|91102.1|91052.1|91102.3|91052.3|91101.1|91051.1|27
1641416340000|2022-01-05 20:59:00|91102.2|91052.2|91094.4|91044.4|91102.8|91052.8|91094.3|91044.3|32
1641416350000|2022-01-05 20:59:10|91094.2|91044.2|91087.1|91037.1|91094.4|91044.4|91085.6|91035.6|53
1641416360000|2022-01-05 20:59:20|91087|91037|91087.1|91037.1|91087.7|91037.7|91085.8|91035.8|39
1641416370000|2022-01-05 20:59:30|91087.4|91037.4|91087.6|91037.6|91088.6|91038.6|91085.5|91035.5|40
1641416380000|2022-01-05 20:59:40|91087.4|91037.4|91097.6|91047.6|91098.2|91048.2|91086.2|91036.2|45
1641416390000|2022-01-05 20:59:50|91097.7|91047.7|91094.5|91044.5|91097.7|91047.7|91091.9|91041.9|57
1641416400000|2022-01-05 21:00:00|91095.7|91045.7|91103.5|91053.5|91103.5|91053.5|91095.7|91045.7|42
1641416410000|2022-01-05 21:00:10|91103.3|91053.3|91101|91051|91103.8|91053.8|91101|91051|32
1641416420000|2022-01-05 21:00:20|91101.2|91051.2|91101.9|91051.9|91102.3|91052.3|91101.2|91051.2|22
1641416430000|2022-01-05 21:00:30|91100.7|91050.7|91100|91050|91103.1|91053.1|91098.4|91048.4|35
1641416440000|2022-01-05 21:00:40|91100.1|91050.1|91100.3|91050.3|91100.9|91050.9|91099.5|91049.5|16
1641416450000|2022-01-05 21:00:50|91100.4|91050.4|91098.8|91048.8|91100.8|91050.8|91098.6|91048.6|28
1641416460000|2022-01-05 21:01:00|91098.9|91048.9|91097|91047|91099.1|91049.1|91096.2|91046.2|41
1641416470000|2022-01-05 21:01:10|91097.2|91047.2|91095.2|91045.2|91097.2|91047.2|91094.3|91044.3|30
1641416480000|2022-01-05 21:01:20|91094.9|91044.9|91095.5|91045.5|91095.5|91045.5|91094.1|91044.1|28
1641416490000|2022-01-05 21:01:30|91095.6|91045.6|91106.2|91056.2|91106.8|91056.8|91095.6|91045.6|50
1641416500000|2022-01-05 21:01:40|91106.5|91056.5|91107|91057|91107.2|91057.2|91106|91056|24
1641416510000|2022-01-05 21:01:50|91107.5|91057.5|91110.5|91060.5|91110.7|91060.7|91107.4|91057.4|31
1641416520000|2022-01-05 21:02:00|91110|91060|91109|91059|91110.5|91060.5|91108.6|91058.6|19
1641416530000|2022-01-05 21:02:10|91109.6|91059.6|91108.9|91058.9|91109.8|91059.8|91108.7|91058.7|14
1641416540000|2022-01-05 21:02:20|91108.8|91058.8|91111|91061|91111.3|91061.3|91105.8|91055.8|35
1641416550000|2022-01-05 21:02:30|91111.3|91061.3|91114.3|91064.3|91114.6|91064.6|91111.1|91061.1|28
1641416560000|2022-01-05 21:02:40|91114.2|91064.2|91114.2|91064.2|91114.9|91064.9|91113.7|91063.7|24
1641416570000|2022-01-05 21:02:50|91113.7|91063.7|91115.3|91065.3|91115.3|91065.3|91113.7|91063.7|18
1641416580000|2022-01-05 21:03:00|91115.5|91065.5|91119.5|91069.5|91119.7|91069.7|91115.5|91065.5|24
1641416590000|2022-01-05 21:03:10|91119.8|91069.8|91121.3|91071.3|91121.3|91071.3|91119.4|91069.4|17
1641416600000|2022-01-05 21:03:20|91121.1|91071.1|91125.2|91075.2|91125.4|91075.4|91121.1|91071.1|19
1641416610000|2022-01-05 21:03:30|91124.9|91074.9|91126.7|91076.7|91127.4|91077.4|91124.9|91074.9|19
1641416620000|2022-01-05 21:03:40|91127.1|91077.1|91132.5|91082.5|91133.2|91083.2|91126.9|91076.9|27
1641416630000|2022-01-05 21:03:50|91133.2|91083.2|91132.6|91082.6|91133.6|91083.6|91132|91082|22
1641416640000|2022-01-05 21:04:00|91132.9|91082.9|91132.7|91082.7|91133.2|91083.2|91132.7|91082.7|9
1641416650000|2022-01-05 21:04:10|91132.9|91082.9|91135.6|91085.6|91135.6|91085.6|91131|91081|36
1641416660000|2022-01-05 21:04:20|91135.5|91085.5|91140.1|91090.1|91140.4|91090.4|91135.4|91085.4|28
1641416670000|2022-01-05 21:04:30|91141.4|91091.4|91142.5|91092.5|91142.5|91092.5|91138.2|91088.2|30
1641416680000|2022-01-05 21:04:40|91142.8|91092.8|91144.8|91094.8|91144.9|91094.9|91141.7|91091.7|25
1641416690000|2022-01-05 21:04:50|91144.9|91094.9|91148.7|91098.7|91149.4|91099.4|91144.9|91094.9|26
1641416700000|2022-01-05 21:05:00|91148.6|91098.6|91148.5|91098.5|91149.1|91099.1|91148.1|91098.1|22
1641416710000|2022-01-05 21:05:10|91148.7|91098.7|91148.8|91098.8|91149.1|91099.1|91148.3|91098.3|24
1641416720000|2022-01-05 21:05:20|91148.9|91098.9|91148|91098|91149.6|91099.6|91147.9|91097.9|24
1641416730000|2022-01-05 21:05:30|91147.8|91097.8|91148|91098|91148.6|91098.6|91147.8|91097.8|14
1641416740000|2022-01-05 21:05:40|91148.1|91098.1|91148.9|91098.9|91148.9|91098.9|91147.3|91097.3|16
1641416750000|2022-01-05 21:05:50|91148.8|91098.8|91147.3|91097.3|91148.8|91098.8|91146.9|91096.9|22
1641416760000|2022-01-05 21:06:00|91147.5|91097.5|91147|91097|91147.6|91097.6|91146.7|91096.7|19
1641416770000|2022-01-05 21:06:10|91146.9|91096.9|91147|91097|91147.1|91097.1|91146.9|91096.9|6
1641416780000|2022-01-05 21:06:20|91147.5|91097.5|91147.1|91097.1|91147.5|91097.5|91146.6|91096.6|11
1641416790000|2022-01-05 21:06:30|91146.8|91096.8|91146.8|91096.8|91147.1|91097.1|91146.5|91096.5|12
1641416800000|2022-01-05 21:06:40|91147|91097|91150.6|91100.6|91150.6|91100.6|91146.7|91096.7|12
1641416810000|2022-01-05 21:06:50|91150.7|91100.7|91153.4|91103.4|91153.7|91103.7|91150.3|91100.3|19
1641416820000|2022-01-05 21:07:00|91153.3|91103.3|91154.7|91104.7|91155.1|91105.1|91153.3|91103.3|20
1641416830000|2022-01-05 21:07:10|91154.8|91104.8|91154.2|91104.2|91155.2|91105.2|91154.2|91104.2|12
1641416840000|2022-01-05 21:07:20|91154.6|91104.6|91164|91114|91166.5|91116.5|91154.6|91104.6|30
1641416850000|2022-01-05 21:07:30|91164.2|91114.2|91167.5|91117.5|91167.8|91117.8|91163.1|91113.1|21
1641416860000|2022-01-05 21:07:40|91165.6|91115.6|91184|91134|91186.2|91136.2|91165.3|91115.3|38
1641416870000|2022-01-05 21:07:50|91184.3|91134.3|91194.7|91144.7|91197.3|91147.3|91184.3|91134.3|58
1641416880000|2022-01-05 21:08:00|91196.3|91146.3|91190.5|91140.5|91196.3|91146.3|91190.5|91140.5|27
1641416890000|2022-01-05 21:08:10|91190.6|91140.6|91189.7|91139.7|91192.1|91142.1|91189.1|91139.1|13
1641416900000|2022-01-05 21:08:20|91190.1|91140.1|91188.5|91138.5|91190.1|91140.1|91186.9|91136.9|16
1641416910000|2022-01-05 21:08:30|91188|91138|91187.1|91137.1|91191.7|91141.7|91187.1|91137.1|26
1641416920000|2022-01-05 21:08:40|91186.7|91136.7|91188.8|91138.8|91192.7|91142.7|91186.5|91136.5|44
1641416930000|2022-01-05 21:08:50|91188.4|91138.4|91187.1|91137.1|91189.4|91139.4|91187.1|91137.1|34
1641416940000|2022-01-05 21:09:00|91187.2|91137.2|91186.8|91136.8|91187.7|91137.7|91185|91135|37
1641416950000|2022-01-05 21:09:10|91186.6|91136.6|91187.8|91137.8|91189|91139|91186.6|91136.6|28
1641416960000|2022-01-05 21:09:20|91188.2|91138.2|91187.9|91137.9|91188.3|91138.3|91187.7|91137.7|7
1641416970000|2022-01-05 21:09:30|91188.1|91138.1|91188.4|91138.4|91188.4|91138.4|91187.1|91137.1|17
1641416980000|2022-01-05 21:09:40|91188.3|91138.3|91187.6|91137.6|91188.9|91138.9|91186.9|91136.9|22
1641416990000|2022-01-05 21:09:50|91187.4|91137.4|91188.4|91138.4|91189|91139|91186.6|91136.6|26
1641417000000|2022-01-05 21:10:00|91188.2|91138.2|91186.2|91136.2|91188.3|91138.3|91186.2|91136.2|20
1641417010000|2022-01-05 21:10:10|91186.5|91136.5|91186.1|91136.1|91187|91137|91185.9|91135.9|10
1641417020000|2022-01-05 21:10:20|91185.9|91135.9|91186.9|91136.9|91187|91137|91185.4|91135.4|17
1641417030000|2022-01-05 21:10:30|91187.2|91137.2|91187|91137|91187.2|91137.2|91186.7|91136.7|8
1641417040000|2022-01-05 21:10:40|91186.6|91136.6|91185.4|91135.4|91186.9|91136.9|91185.4|91135.4|10
1641417050000|2022-01-05 21:10:50|91185.5|91135.5|91188.6|91138.6|91188.6|91138.6|91185.5|91135.5|8
1641417060000|2022-01-05 21:11:00|91188.3|91138.3|91186.9|91136.9|91188.3|91138.3|91186.9|91136.9|16
1641417070000|2022-01-05 21:11:10|91187.1|91137.1|91188.7|91138.7|91188.9|91138.9|91187.1|91137.1|16
1641417080000|2022-01-05 21:11:20|91188.9|91138.9|91189.8|91139.8|91190.2|91140.2|91188.5|91138.5|14
1641417090000|2022-01-05 21:11:30|91189.9|91139.9|91189.1|91139.1|91193.6|91143.6|91188.4|91138.4|18
1641417100000|2022-01-05 21:11:40|91189.2|91139.2|91189.4|91139.4|91189.4|91139.4|91184.8|91134.8|11
1641417110000|2022-01-05 21:11:50|91189.9|91139.9|91186.7|91136.7|91189.9|91139.9|91186.7|91136.7|11
1641417120000|2022-01-05 21:12:00|91188.9|91138.9|91187.4|91137.4|91188.9|91138.9|91187.4|91137.4|7
1641417130000|2022-01-05 21:12:10|91187.2|91137.2|91185.8|91135.8|91187.8|91137.8|91185.7|91135.7|14
1641417140000|2022-01-05 21:12:20|91186.3|91136.3|91186.6|91136.6|91190.2|91140.2|91186.3|91136.3|17
1641417150000|2022-01-05 21:12:30|91186.9|91136.9|91183.5|91133.5|91187.3|91137.3|91183.5|91133.5|12
1641417160000|2022-01-05 21:12:40|91183|91133|91185.8|91135.8|91185.8|91135.8|91182.1|91132.1|12
1641417170000|2022-01-05 21:12:50|91186|91136|91181.2|91131.2|91186.1|91136.1|91181|91131|17
1641417180000|2022-01-05 21:13:00|91180.5|91130.5|91177.8|91127.8|91180.5|91130.5|91176.7|91126.7|10
1641417190000|2022-01-05 21:13:10|91178.4|91128.4|91177.6|91127.6|91179.2|91129.2|91176.3|91126.3|14
1641417200000|2022-01-05 21:13:20|91177.7|91127.7|91178.8|91128.8|91179.6|91129.6|91176.8|91126.8|23
1641417210000|2022-01-05 21:13:30|91178.4|91128.4|91178.7|91128.7|91179|91129|91177.5|91127.5|12
1641417220000|2022-01-05 21:13:40|91178.8|91128.8|91178.7|91128.7|91180.4|91130.4|91178.6|91128.6|14
1641417230000|2022-01-05 21:13:50|91176.6|91126.6|91178.9|91128.9|91179.5|91129.5|91176.6|91126.6|9
1641417240000|2022-01-05 21:14:00|91179.2|91129.2|91175.9|91125.9|91180.6|91130.6|91175.9|91125.9|13
1641417250000|2022-01-05 21:14:10|91176.1|91126.1|91176.5|91126.5|91177.3|91127.3|91175.7|91125.7|11
1641417260000|2022-01-05 21:14:20|91176.3|91126.3|91177.6|91127.6|91177.7|91127.7|91176|91126|20
1641417270000|2022-01-05 21:14:30|91177.7|91127.7|91170.7|91120.7|91179.1|91129.1|91170.7|91120.7|25
1641417280000|2022-01-05 21:14:40|91170|91120|91172.1|91122.1|91172.4|91122.4|91170|91120|13
1641417290000|2022-01-05 21:14:50|91171.8|91121.8|91172.5|91122.5|91172.5|91122.5|91171.2|91121.2|10
1641417300000|2022-01-05 21:15:00|91172|91122|91172.8|91122.8|91173|91123|91169.1|91119.1|21
1641417310000|2022-01-05 21:15:10|91173|91123|91173|91123|91173.9|91123.9|91172.5|91122.5|21
1641417320000|2022-01-05 21:15:20|91172.8|91122.8|91173.4|91123.4|91175.6|91125.6|91172.8|91122.8|14
1641417330000|2022-01-05 21:15:30|91173.6|91123.6|91171.6|91121.6|91176|91126|91171|91121|8
1641417340000|2022-01-05 21:15:40|91171.4|91121.4|91171.9|91121.9|91174.1|91124.1|91170.8|91120.8|19
1641417350000|2022-01-05 21:15:50|91172.5|91122.5|91172.8|91122.8|91173.8|91123.8|91170.2|91120.2|27
1641417360000|2022-01-05 21:16:00|91171.3|91121.3|91167.8|91117.8|91171.3|91121.3|91167.1|91117.1|23
1641417370000|2022-01-05 21:16:10|91168|91118|91166.9|91116.9|91168|91118|91166.5|91116.5|11
1641417380000|2022-01-05 21:16:20|91166.7|91116.7|91167.6|91117.6|91167.8|91117.8|91164.2|91114.2|14
1641417390000|2022-01-05 21:16:30|91165.9|91115.9|91170.8|91120.8|91174.9|91124.9|91165.4|91115.4|16
1641417400000|2022-01-05 21:16:40|91170.3|91120.3|91169.8|91119.8|91170.7|91120.7|91168|91118|16
1641417410000|2022-01-05 21:16:50|91169.7|91119.7|91170.3|91120.3|91171.3|91121.3|91168.3|91118.3|14
1641417420000|2022-01-05 21:17:00|91170.2|91120.2|91169.6|91119.6|91170.2|91120.2|91168.9|91118.9|12
1641417430000|2022-01-05 21:17:10|91169.3|91119.3|91171|91121|91171.7|91121.7|91169.3|91119.3|19
1641417440000|2022-01-05 21:17:20|91170.9|91120.9|91170.2|91120.2|91171.3|91121.3|91169|91119|19
1641417450000|2022-01-05 21:17:30|91170.8|91120.8|91169.2|91119.2|91170.8|91120.8|91167.9|91117.9|17
1641417460000|2022-01-05 21:17:40|91167.9|91117.9|91168.3|91118.3|91170.6|91120.6|91167.7|91117.7|14
1641417470000|2022-01-05 21:17:50|91168.6|91118.6|91168|91118|91170.9|91120.9|91167.9|91117.9|9
1641417480000|2022-01-05 21:18:00|91164.8|91114.8|91166.4|91116.4|91167.9|91117.9|91164.8|91114.8|15
1641417490000|2022-01-05 21:18:10|91166.3|91116.3|91167.7|91117.7|91168.3|91118.3|91166.3|91116.3|12
1641417500000|2022-01-05 21:18:20|91167.3|91117.3|91168|91118|91168.2|91118.2|91167|91117|11
1641417510000|2022-01-05 21:18:30|91167.9|91117.9|91169.1|91119.1|91172|91122|91167.7|91117.7|21
1641417520000|2022-01-05 21:18:40|91169.2|91119.2|91171.6|91121.6|91171.7|91121.7|91168.4|91118.4|25
1641417530000|2022-01-05 21:18:50|91171.8|91121.8|91172.2|91122.2|91174.2|91124.2|91171.7|91121.7|36
1641417540000|2022-01-05 21:19:00|91172.6|91122.6|91173|91123|91173.1|91123.1|91172|91122|17
1641417550000|2022-01-05 21:19:10|91172.3|91122.3|91172.7|91122.7|91172.8|91122.8|91171.6|91121.6|20
1641417560000|2022-01-05 21:19:20|91172.8|91122.8|91172|91122|91173.6|91123.6|91172|91122|14
1641417570000|2022-01-05 21:19:30|91172.3|91122.3|91172.6|91122.6|91173.2|91123.2|91171.5|91121.5|10
1641417580000|2022-01-05 21:19:40|91172.3|91122.3|91172.6|91122.6|91175.2|91125.2|91171.7|91121.7|10
1641417590000|2022-01-05 21:19:50|91172.7|91122.7|91171.1|91121.1|91173.4|91123.4|91171.1|91121.1|12
1641417600000|2022-01-05 21:20:00|91171.3|91121.3|91176.8|91126.8|91178.8|91128.8|91171.3|91121.3|22
1641417610000|2022-01-05 21:20:10|91176.7|91126.7|91172.5|91122.5|91177.8|91127.8|91172.5|91122.5|30
1641417620000|2022-01-05 21:20:20|91172.9|91122.9|91173|91123|91177.3|91127.3|91171|91121|42
1641417630000|2022-01-05 21:20:30|91172.9|91122.9|91168.9|91118.9|91173.1|91123.1|91164.4|91114.4|31
1641417640000|2022-01-05 21:20:40|91169.2|91119.2|91167.6|91117.6|91170.1|91120.1|91167.6|91117.6|14
1641417650000|2022-01-05 21:20:50|91168.2|91118.2|91169.2|91119.2|91170.3|91120.3|91167.8|91117.8|23
1641417660000|2022-01-05 21:21:00|91168.8|91118.8|91167|91117|91168.9|91118.9|91167|91117|14
1641417670000|2022-01-05 21:21:10|91167.4|91117.4|91164.4|91114.4|91168|91118|91163.6|91113.6|14
1641417680000|2022-01-05 21:21:20|91163.5|91113.5|91165|91115|91167.5|91117.5|91163.1|91113.1|31
1641417690000|2022-01-05 21:21:30|91165.8|91115.8|91166.3|91116.3|91169.1|91116.9|91157.9|91097.5|44
1641417700000|2022-01-05 21:21:40|91166.1|91116.1|91163.4|91113.4|91166.1|91116.1|91163.4|91113.4|29
1641417710000|2022-01-05 21:21:50|91163.8|91113.8|91165.4|91115.4|91166.9|91116.9|91163.8|91113.8|29
1641417720000|2022-01-05 21:22:00|91164.7|91114.7|91160.5|91110.5|91168.7|91118.7|91160|91110|41
1641417730000|2022-01-05 21:22:10|91160.9|91110.9|91167|91117|91167.4|91117.4|91157.1|91107.1|39
1641417740000|2022-01-05 21:22:20|91167.1|91117.1|91165.5|91115.5|91167.2|91117.2|91165.5|91115.5|8
1641417750000|2022-01-05 21:22:30|91165.4|91115.4|91163.9|91113.9|91165.4|91115.4|91163.8|91113.8|22
1641417760000|2022-01-05 21:22:40|91164|91114|91154.1|91104.1|91165.3|91114|91151.8|91087.8|40
1641417770000|2022-01-05 21:22:50|91155.5|91105.5|91160.3|91110.3|91161.1|91111.1|91155.2|91105.2|26
1641417780000|2022-01-05 21:23:00|91160.2|91110.2|91154.9|91104.9|91161.4|91111.4|91154.9|91104.9|43
1641417790000|2022-01-05 21:23:10|91154.8|91104.8|91155.5|91105.5|91170.8|91110|91152.7|91099.4|44
1641417800000|2022-01-05 21:23:20|91153.2|91103.2|91162.2|91112.2|91163.3|91113.3|91152.5|91102.5|32
1641417810000|2022-01-05 21:23:30|91162.7|91112.7|91160.2|91110.2|91162.7|91112.7|91160.2|91110.2|30
1641417820000|2022-01-05 21:23:40|91159|91109|91159.8|91109.8|91161|91111|91157.4|91107.4|39
1641417830000|2022-01-05 21:23:50|91160.3|91110.3|91157.6|91107.6|91174.7|91116.9|91155.9|91096.3|46
1641417840000|2022-01-05 21:24:00|91159.1|91109.1|91177.1|91105.1|91177.1|91116.8|91155.6|91093.5|46
1641417850000|2022-01-05 21:24:10|91166|91116|91166.8|91116.8|91176.4|91119.3|91165.1|91103.9|33
1641417860000|2022-01-05 21:24:20|91166.9|91116.9|91169.8|91099.8|91172.6|91116.9|91160.8|91099.8|33
1641417870000|2022-01-05 21:24:30|91160.4|91110.4|91172.6|91098.9|91174.8|91113.2|91160.4|91098.9|23
1641417880000|2022-01-05 21:24:40|91171.8|91100.6|91161.8|91111.8|91172.8|91112.8|91161.5|91099|23
1641417890000|2022-01-05 21:24:50|91161.1|91111.1|91158.1|91108.1|91161.3|91111.3|91158|91108|26
1641417900000|2022-01-05 21:25:00|91157.9|91107.9|91157.6|91107.6|91170.7|91110.9|91157.6|91095.2|43
1641417910000|2022-01-05 21:25:10|91157.7|91107.7|91156.4|91106.4|91168.2|91110.4|91154.4|91094.7|35
1641417920000|2022-01-05 21:25:20|91156.7|91106.7|91144.7|91094.7|91157.1|91107.1|91141.6|91082.9|30
1641417930000|2022-01-05 21:25:30|91144.8|91094.8|91155.1|91083.4|91156.5|91096.3|91143.4|91077.4|34
1641417940000|2022-01-05 21:25:40|91155.9|91083|91151|91101|91155.9|91102|91144.8|91083|41
1641417950000|2022-01-05 21:25:50|91151.2|91101.2|91161.4|91089.7|91161.4|91103.1|91150.7|91088.2|23
1641417960000|2022-01-05 21:26:00|91161.6|91089.5|91153.2|91103.2|91161.6|91103.4|91151.1|91089.5|9
1641417970000|2022-01-05 21:26:10|91152.8|91102.8|91150.7|91100.7|91162.3|91102.8|91150.5|91090|14
1641417980000|2022-01-05 21:26:20|91161.3|91090.3|91155.3|91105.3|91161.9|91105.9|91152.8|91088.8|23
1641417990000|2022-01-05 21:26:30|91152.8|91102.8|91156|91106|91156.2|91106.2|91152.8|91102.8|15
1641418000000|2022-01-05 21:26:40|91155.9|91105.9|91155.8|91105.8|91156.4|91106.4|91154.8|91104.8|9
1641418010000|2022-01-05 21:26:50|91156.1|91106.1|91155.8|91105.8|91157.4|91107.4|91154.2|91104.2|13
1641418020000|2022-01-05 21:27:00|91155.5|91105.5|91154|91104|91157.4|91107.4|91154|91104|15
1641418030000|2022-01-05 21:27:10|91154.7|91104.7|91158.6|91108.6|91159.5|91109.5|91147.9|91097.9|43
1641418040000|2022-01-05 21:27:20|91155.5|91105.5|91157.1|91107.1|91161.3|91111.3|91154|91104|44
1641418050000|2022-01-05 21:27:30|91157.2|91107.2|91156.8|91106.8|91160.3|91110.3|91156.6|91106.6|29
1641418060000|2022-01-05 21:27:40|91157.2|91107.2|91151.8|91101.8|91157.4|91107.4|91151.8|91101.8|30
1641418070000|2022-01-05 21:27:50|91152.6|91102.6|91153.3|91103.3|91156.8|91106.8|91152.5|91102.5|31
1641418080000|2022-01-05 21:28:00|91153.9|91103.9|91159.5|91109.5|91163.2|91113.2|91152.8|91102.8|22
1641418090000|2022-01-05 21:28:10|91159.1|91109.1|91160.1|91110.1|91160.5|91110.5|91153.8|91103.8|30
1641418100000|2022-01-05 21:28:20|91159.6|91109.6|91160.1|91110.1|91162.4|91112.4|91157.2|91107.2|25
1641418110000|2022-01-05 21:28:30|91160.3|91110.3|91161.8|91111.8|91164.2|91114.2|91159|91109|51
1641418120000|2022-01-05 21:28:40|91162.4|91112.4|91163.8|91113.8|91163.8|91113.8|91159.1|91109.1|28
1641418130000|2022-01-05 21:28:50|91162.7|91112.7|91163.4|91113.4|91166.8|91116.8|91160.8|91110.8|47
1641418140000|2022-01-05 21:29:00|91163.5|91113.5|91161.6|91111.6|91164.6|91114.6|91157.8|91107.8|51
1641418150000|2022-01-05 21:29:10|91161|91111|91155.4|91105.4|91162.3|91112.3|91155.4|91105.4|53
1641418160000|2022-01-05 21:29:20|91155|91105|91158.6|91108.6|91164.7|91111.1|91149.5|91086.9|66
1641418170000|2022-01-05 21:29:30|91158.5|91108.5|91160.1|91110.1|91161|91111|91157.8|91107.8|53
1641418180000|2022-01-05 21:29:40|91160|91110|91158.3|91108.3|91161|91111|91158|91108|38
1641418190000|2022-01-05 21:29:50|91159|91109|91161.2|91111.2|91161.6|91111.6|91157.3|91107.3|53
1641418200000|2022-01-05 21:30:00|91162.4|91112.4|91163.4|91113.4|91164|91114|91159.6|91109.6|55
1641418210000|2022-01-05 21:30:10|91163|91113|91161.6|91111.6|91164.1|91114.1|91160.7|91110.7|38
1641418220000|2022-01-05 21:30:20|91161.9|91111.9|91161.1|91111.1|91165.5|91115.5|91161.1|91111.1|51
1641418230000|2022-01-05 21:30:30|91161.8|91111.8|91160.7|91110.7|91162.6|91112.6|91156.4|91106.4|23
1641418240000|2022-01-05 21:30:40|91160.9|91110.9|91164.1|91114.1|91165.1|91115.1|91158.5|91108.5|43
1641418250000|2022-01-05 21:30:50|91163.8|91113.8|91164.8|91114.8|91165.4|91115.4|91163.7|91113.7|43
1641418260000|2022-01-05 21:31:00|91164.7|91114.7|91164.2|91114.2|91168.8|91118.8|91163.9|91113.9|40
1641418270000|2022-01-05 21:31:10|91164.5|91114.5|91165.1|91115.1|91165.7|91115.7|91163.2|91113.2|29
1641418280000|2022-01-05 21:31:20|91165|91115|91164|91114|91172.3|91122.3|91164|91114|46
1641418290000|2022-01-05 21:31:30|91164.5|91114.5|91165.8|91115.8|91167.2|91117.2|91164.4|91114.4|39
1641418300000|2022-01-05 21:31:40|91165.7|91115.7|91164.6|91114.6|91165.7|91115.7|91163.8|91113.8|36
1641418310000|2022-01-05 21:31:50|91164.7|91114.7|91164.6|91114.6|91165.5|91115.5|91162.9|91112.9|30
1641418320000|2022-01-05 21:32:00|91165.4|91115.4|91165.4|91115.4|91168|91118|91160.6|91110.6|41
1641418330000|2022-01-05 21:32:10|91165.5|91115.5|91164.7|91114.7|91166.4|91116.4|91164.3|91114.3|40
1641418340000|2022-01-05 21:32:20|91164.4|91114.4|91162|91112|91164.5|91114.5|91161.1|91111.1|30
1641418350000|2022-01-05 21:32:30|91162.5|91112.5|91164.9|91114.9|91164.9|91114.9|91161.7|91111.7|48
1641418360000|2022-01-05 21:32:40|91164.2|91114.2|91162.6|91112.6|91165.3|91115.3|91162.6|91112.6|24
1641418370000|2022-01-05 21:32:50|91162.7|91112.7|91164.4|91114.4|91164.9|91114.9|91161.5|91111.5|47
1641418380000|2022-01-05 21:33:00|91164.3|91114.3|91161.1|91111.1|91164.3|91114.3|91160.4|91110.4|35
1641418390000|2022-01-05 21:33:10|91161.9|91111.9|91159.8|91109.8|91163.9|91113.9|91158.2|91108.2|47
1641418400000|2022-01-05 21:33:20|91159.3|91109.3|91158.9|91108.9|91161.7|91111.7|91156.9|91106.9|39
1641418410000|2022-01-05 21:33:30|91158.4|91108.4|91161.8|91111.8|91163.4|91113.4|91158.4|91108.4|51
1641418420000|2022-01-05 21:33:40|91161.5|91111.5|91161.9|91111.9|91163.1|91113.1|91159.5|91109.5|42
1641418430000|2022-01-05 21:33:50|91161.5|91111.5|91159|91109|91161.5|91111.5|91158.3|91108.3|19
1641418440000|2022-01-05 21:34:00|91158.2|91108.2|91156.4|91106.4|91158.5|91108.5|91150.8|91100.8|48
1641418450000|2022-01-05 21:34:10|91156.3|91106.3|91156.4|91106.4|91156.5|91106.5|91154.9|91104.9|27
1641418460000|2022-01-05 21:34:20|91156|91106|91159.2|91109.2|91161|91111|91156|91106|40
1641418470000|2022-01-05 21:34:30|91158.8|91108.8|91161.8|91111.8|91168.3|91118.3|91158.4|91108.4|25
1641418480000|2022-01-05 21:34:40|91161.5|91111.5|91162.7|91112.7|91163.6|91113.6|91158.7|91108.7|31
1641418490000|2022-01-05 21:34:50|91163|91113|91163.2|91113.2|91163.3|91113.3|91162.8|91112.8|8
1641418500000|2022-01-05 21:35:00|91163|91113|91163.1|91113.1|91165.3|91115.3|91162.9|91112.9|17
1641418510000|2022-01-05 21:35:10|91163.6|91113.6|91163.7|91113.7|91165.5|91115.5|91163.4|91113.4|21
1641418520000|2022-01-05 21:35:20|91163.4|91113.4|91164|91114|91164.1|91114.1|91163.2|91113.2|12
1641418530000|2022-01-05 21:35:30|91162.5|91112.5|91163.7|91113.7|91166.1|91116.1|91162.5|91112.5|7
1641418540000|2022-01-05 21:35:40|91164.6|91114.6|91161.8|91111.8|91164.7|91114.7|91161.4|91111.4|10
1641418550000|2022-01-05 21:35:50|91160.8|91110.8|91159.6|91109.6|91161.1|91111.1|91159.3|91109.3|23
1641418560000|2022-01-05 21:36:00|91161.7|91111.7|91161.4|91111.4|91161.8|91111.8|91160.8|91110.8|22
1641418570000|2022-01-05 21:36:10|91160.9|91110.9|91158.5|91108.5|91161.3|91111.3|91157.6|91107.6|23
1641418580000|2022-01-05 21:36:20|91158.7|91108.7|91157.2|91107.2|91158.7|91108.7|91157|91107|21
1641418590000|2022-01-05 21:36:30|91157.8|91107.8|91158.1|91108.1|91158.9|91108.9|91157.7|91107.7|15
1641418600000|2022-01-05 21:36:40|91158|91108|91159.9|91109.9|91165.3|91115.3|91156.3|91106.3|48
1641418610000|2022-01-05 21:36:50|91159.2|91109.2|91162.9|91112.9|91163|91113|91157|91107|29
1641418620000|2022-01-05 21:37:00|91163.5|91113.5|91162.1|91112.1|91163.5|91113.5|91160.7|91110.7|15
1641418630000|2022-01-05 21:37:10|91162.2|91112.2|91162.9|91112.9|91163.3|91113.3|91160.8|91110.8|25
1641418640000|2022-01-05 21:37:20|91163.4|91113.4|91162.3|91112.3|91163.4|91113.4|91161.1|91111.1|10
1641418650000|2022-01-05 21:37:30|91162|91112|91162.4|91112.4|91163.3|91113.3|91160.8|91110.8|15
1641418660000|2022-01-05 21:37:40|91162.1|91112.1|91161.6|91111.6|91163.6|91113.6|91160.1|91110.1|35
1641418670000|2022-01-05 21:37:50|91161.4|91111.4|91160.2|91110.2|91162.1|91112.1|91155.7|91105.7|22
1641418680000|2022-01-05 21:38:00|91159.4|91109.4|91156.5|91106.5|91161.5|91111.5|91156.2|91106.2|48
1641418690000|2022-01-05 21:38:10|91156.2|91106.2|91157.7|91107.7|91158.3|91108.3|91156.2|91106.2|21
1641418700000|2022-01-05 21:38:20|91158.9|91108.9|91157.6|91107.6|91158.9|91108.9|91156.9|91106.9|22
1641418710000|2022-01-05 21:38:30|91157.4|91107.4|91158.5|91108.5|91158.8|91108.8|91157.4|91107.4|22
1641418720000|2022-01-05 21:38:40|91159.7|91109.7|91157.2|91107.2|91159.7|91109.7|91157.2|91107.2|12
1641418730000|2022-01-05 21:38:50|91157.5|91107.5|91159.2|91109.2|91161.2|91111.2|91155.7|91105.7|33
1641418740000|2022-01-05 21:39:00|91159.3|91109.3|91161.3|91111.3|91165.5|91115.5|91157.8|91107.8|37
1641418750000|2022-01-05 21:39:10|91160.6|91110.6|91160.7|91110.7|91161.5|91111.5|91159.4|91109.4|21
1641418760000|2022-01-05 21:39:20|91160.5|91110.5|91161.3|91111.3|91162.8|91112.8|91160.5|91110.5|26
1641418770000|2022-01-05 21:39:30|91161.2|91111.2|91160.8|91110.8|91164.5|91114.5|91160.3|91110.3|17
1641418780000|2022-01-05 21:39:40|91161.6|91111.6|91161.1|91111.1|91162.2|91112.2|91160.2|91110.2|16
1641418790000|2022-01-05 21:39:50|91160.7|91110.7|91160.1|91110.1|91162.8|91112.8|91160|91110|18
1641418800000|2022-01-05 21:40:00|91160.3|91110.3|91159.9|91109.9|91161.5|91111.5|91159.7|91109.7|38
1641418810000|2022-01-05 21:40:10|91160.4|91110.4|91160.5|91110.5|91162.6|91112.6|91160.1|91110.1|34
1641418820000|2022-01-05 21:40:20|91159.1|91109.1|91161.2|91111.2|91163.5|91113.5|91159.1|91109.1|12
1641418830000|2022-01-05 21:40:30|91161.3|91111.3|91161.5|91111.5|91164.5|91114.5|91160.2|91110.2|12
1641418840000|2022-01-05 21:40:40|91161.6|91111.6|91160|91110|91162.8|91112.8|91159.4|91109.4|8
1641418850000|2022-01-05 21:40:50|91167.9|91117.9|91159.6|91109.6|91167.9|91117.9|91159.4|91109.4|16
1641418860000|2022-01-05 21:41:00|91159.1|91109.1|91165.4|91115.4|91166.4|91116.4|91159.1|91109.1|35
1641418870000|2022-01-05 21:41:10|91164.7|91114.7|91167|91117|91168.9|91118.9|91162.6|91112.6|29
1641418880000|2022-01-05 21:41:20|91167.4|91117.4|91164.2|91114.2|91170|91120|91162.9|91112.9|44
1641418890000|2022-01-05 21:41:30|91165.1|91115.1|91169.3|91119.3|91172.8|91122.8|91162|91112|69
1641418900000|2022-01-05 21:41:40|91169.8|91119.8|91168.7|91118.7|91170.7|91120.7|91162.5|91112.5|49
1641418910000|2022-01-05 21:41:50|91168.2|91118.2|91171.9|91121.9|91173.2|91123.2|91164.1|91114.1|58
1641418920000|2022-01-05 21:42:00|91172.1|91122.1|91169.1|91119.1|91172.1|91122.1|91164.2|91114.2|63
1641418930000|2022-01-05 21:42:10|91168.9|91118.9|91164.9|91114.9|91168.9|91118.9|91156.8|91106.8|57
1641418940000|2022-01-05 21:42:20|91165|91115|91168.1|91118.1|91168.1|91118.1|91164.5|91114.5|41
1641418950000|2022-01-05 21:42:30|91167.7|91117.7|91167.9|91117.9|91169.1|91119.1|91165.8|91115.8|24
1641418960000|2022-01-05 21:42:40|91169.9|91119.9|91167.1|91117.1|91170.2|91120.2|91164.8|91114.8|15
1641418970000|2022-01-05 21:42:50|91166.8|91116.8|91165.4|91115.4|91170.2|91120.2|91165.2|91115.2|29
1641418980000|2022-01-05 21:43:00|91165.5|91115.5|91171|91121|91178.7|91128.7|91165.5|91115.5|38
1641418990000|2022-01-05 21:43:10|91173.4|91123.4|91167.8|91117.8|91177.7|91127.7|91160.9|91092.7|58
1641419000000|2022-01-05 21:43:20|91169.9|91119.9|91170.1|91120.1|91175.8|91125.8|91166.4|91116.4|71
1641419010000|2022-01-05 21:43:30|91169.2|91119.2|91166.3|91116.3|91176.1|91122.8|91165.7|91106|56
1641419020000|2022-01-05 21:43:40|91166.9|91116.9|91168.1|91118.1|91174.9|91124.9|91166.1|91116.1|64
1641419030000|2022-01-05 21:43:50|91167.4|91117.4|91167.5|91117.5|91178.6|91124.4|91162.2|91101.9|66
1641419040000|2022-01-05 21:44:00|91167.4|91117.4|91168.4|91118.4|91178.7|91125.2|91167.4|91108.5|44
1641419050000|2022-01-05 21:44:10|91168.1|91118.1|91159.6|91109.6|91172|91122|91159.6|91109.6|73
1641419060000|2022-01-05 21:44:20|91158.3|91108.3|91159.9|91109.9|91168.6|91113.9|91156.2|91095.8|72
1641419070000|2022-01-05 21:44:30|91167.7|91095.6|91161.3|91111.3|91169.1|91111.3|91155.3|91093|63
1641419080000|2022-01-05 21:44:40|91160.9|91110.9|91160.5|91110.5|91170.5|91113.4|91158.5|91094.3|52
1641419090000|2022-01-05 21:44:50|91158.1|91108.1|91163.9|91113.9|91171.4|91113.9|91157.6|91096.7|61
1641419100000|2022-01-05 21:45:00|91163.6|91113.6|91161.4|91111.4|91170.3|91113.6|91155|91095.7|43
1641419110000|2022-01-05 21:45:10|91164.8|91114.8|91162.8|91112.8|91164.8|91114.8|91160.7|91110.7|27
1641419120000|2022-01-05 21:45:20|91162.1|91112.1|91158|91108|91165|91115|91158|91108|15
1641419130000|2022-01-05 21:45:30|91157.3|91107.3|91166.7|91096.7|91171.6|91110.3|91156.5|91092.5|19
1641419140000|2022-01-05 21:45:40|91168.4|91095.3|91173.4|91084.4|91173.4|91108.7|91155.9|91084.4|23
1641419150000|2022-01-05 21:45:50|91171|91089.9|91156.5|91106.5|91171|91107.4|91156.5|91089.9|9
1641419160000|2022-01-05 21:46:00|91156.8|91106.8|91155.3|91105.3|91173.7|91106.8|91155.3|91083.1|14
1641419170000|2022-01-05 21:46:10|91159.8|91109.8|91158|91108|91159.8|91109.8|91156.8|91106.8|8
1641419180000|2022-01-05 21:46:20|91173.7|91083.4|91157.7|91107.7|91173.7|91108|91156.3|91083.4|13
1641419190000|2022-01-05 21:46:30|91158.6|91108.6|91173|91089.4|91173|91110.5|91155.6|91089.4|36
1641419200000|2022-01-05 21:46:40|91169.3|91095.3|91160|91110|91170.6|91113.6|91158.6|91095.3|16
1641419210000|2022-01-05 21:46:50|91161.4|91111.4|91160.7|91110.7|91161.6|91111.6|91160.3|91110.3|8
1641419220000|2022-01-05 21:47:00|91160.9|91110.9|91163.9|91113.9|91169.7|91115.3|91158.2|91097.9|18
1641419230000|2022-01-05 21:47:10|91165.8|91115.8|91161.1|91111.1|91165.8|91115.8|91159.7|91109.7|6
1641419240000|2022-01-05 21:47:20|91161.7|91111.7|91160.3|91110.3|91161.7|91111.7|91159.7|91109.7|6
1641419250000|2022-01-05 21:47:30|91158.7|91108.7|91154.5|91104.5|91176.8|91112|91154.5|91080.3|15
1641419260000|2022-01-05 21:47:40|91154.2|91104.2|91153.1|91103.1|91167.3|91104.2|91153.1|91088.8|4
1641419270000|2022-01-05 21:47:50|91164.9|91091.3|91157.2|91107.2|91168.1|91112.2|91157.2|91091.3|10
1641419280000|2022-01-05 21:48:00|91158|91108|91159|91109|91180.7|91111.9|91155.4|91072.4|18
1641419290000|2022-01-05 21:48:10|91154.6|91104.6|91154.9|91104.9|91156.2|91106.2|91154.3|91104.3|14
1641419300000|2022-01-05 21:48:20|91154.4|91104.4|91159.9|91109.9|91159.9|91109.9|91154.3|91104.3|13
1641419310000|2022-01-05 21:48:30|91159.7|91109.7|91157.5|91107.5|91159.7|91109.7|91157.5|91107.5|4
1641419320000|2022-01-05 21:48:40|91170.7|91084.8|91164.3|91094|91173.3|91094|91164.3|91083.7|12
1641419330000|2022-01-05 21:48:50|91163.1|91092|91161.9|91111.9|91165.2|91114.9|91153.6|91092|12
1641419340000|2022-01-05 21:49:00|91171.5|91089.4|91152.9|91102.9|91173.4|91108.4|91151.1|91087.5|32
1641419350000|2022-01-05 21:49:10|91159|91109|91154.9|91104.9|91167|91109|91154|91091|42
1641419360000|2022-01-05 21:49:20|91156.8|91106.8|91153.6|91103.6|91167.7|91107.6|91152.9|91092.7|24
1641419370000|2022-01-05 21:49:30|91154.6|91104.6|91165.2|91082.8|91173.7|91106.3|91154.6|91067.6|38
1641419380000|2022-01-05 21:49:40|91162.8|91083.5|91146.7|91096.7|91174.3|91096.7|91146.7|91073.3|13
1641419390000|2022-01-05 21:49:50|91146.8|91096.8|91159.2|91086.8|91168.5|91096.9|91146.8|91075.5|23
1641419400000|2022-01-05 21:50:00|91158|91087.2|91158.1|91082|91169.5|91088.5|91157|91062.7|33
1641419410000|2022-01-05 21:50:10|91164.5|91065.3|91156.5|91076.6|91164.5|91091.6|91141.6|91065|11
1641419420000|2022-01-05 21:50:20|91174.8|91081.1|91164.1|91077.3|91174.8|91084.6|91164.1|91070.6|11
1641419430000|2022-01-05 21:50:30|91160|91079.8|91165.1|91061.3|91167.3|91082.8|91158.3|91059.5|11
1641419440000|2022-01-05 21:50:40|91160|91068.2|91169.6|91072.7|91171.9|91095|91160|91067.8|8
1641419450000|2022-01-05 21:50:50|91170.2|91066.2|91157.9|91078.8|91170.2|91082.8|91155.2|91066.2|33
1641419460000|2022-01-05 21:51:00|91158.8|91078.9|91158.6|91069.3|91167.5|91082.9|91155.7|91060|42
1641419470000|2022-01-05 21:51:10|91159|91069|91158.4|91069.7|91167.6|91074.5|91158.4|91061.7|31
1641419480000|2022-01-05 21:51:20|91158.3|91067.3|91159.1|91065.6|91163.1|91070.3|91157.6|91061.4|22
1641419490000|2022-01-05 21:51:30|91158.8|91066|91155.5|91070.6|91167.8|91075.5|91153.7|91055.6|35
1641419500000|2022-01-05 21:51:40|91159.4|91063.5|91160.1|91064.2|91162.1|91071.4|91156.4|91057.9|23
1641419510000|2022-01-05 21:51:50|91157.4|91069.2|91159.3|91057.7|91164|91069.2|91157.3|91056.6|19
1641419520000|2022-01-05 21:52:00|91159.6|91055.6|91165|91061|91168.5|91071.1|91157.7|91055.6|13
1641419530000|2022-01-05 21:52:10|91166.2|91064|91158.1|91074.4|91167.9|91074.4|91158|91062|8
1641419540000|2022-01-05 21:52:20|91161.2|91068.8|91166.6|91072.9|91171.4|91072.9|91161.2|91061.1|11
1641419550000|2022-01-05 21:52:30|91170.6|91066.6|91149.2|91074.7|91170.6|91074.7|91149.2|91059.9|5
1641419560000|2022-01-05 21:52:40|91158.1|91064.5|91161.7|91065.3|91169.3|91076.2|91154.3|91057.1|18
1641419570000|2022-01-05 21:52:50|91155.4|91071.6|91153.3|91071.5|91159|91074|91152.1|91068.2|8
1641419580000|2022-01-05 21:53:00|91136.9|91086.9|91157.4|91076.1|91171.4|91086.9|91136.9|91056.6|9
1641419590000|2022-01-05 21:53:10|91163.9|91068.1|91155.5|91074|91169.3|91074|91155.5|91065.3|3
1641419600000|2022-01-05 21:53:20|91163.8|91068|91160.3|91056.3|91163.8|91084.7|91155|91056.3|13
1641419610000|2022-01-05 21:53:30|91159.8|91055.8|91164.3|91066.2|91170.9|91076.9|91157|91055.8|14
1641419620000|2022-01-05 21:53:40|91165.3|91061.3|91165|91069.5|91170.4|91078.5|91150|91054.7|22
1641419630000|2022-01-05 21:53:50|91167.3|91064.4|91158.7|91064.5|91167.3|91076.9|91146.7|91064.4|14
1641419640000|2022-01-05 21:54:00|91155.4|91067.9|91165.2|91074.7|91170.1|91081.1|91148.8|91067.9|11
1641419650000|2022-01-05 21:54:10|91164.9|91071.5|91166.9|91064.3|91166.9|91071.5|91164.9|91064.3|2
1641419660000|2022-01-05 21:54:20|91164.1|91074.2|91177.7|91081.9|91177.7|91081.9|91164.1|91071|3
1641419670000|2022-01-05 21:54:30|91177.4|91083.4|91176.7|91074.5|91180.9|91083.4|91155.6|91055.8|19
1641419680000|2022-01-05 21:54:40|91167.2|91068.8|91164.5|91065.9|91167.2|91069.6|91157.5|91059.7|13
1641419690000|2022-01-05 21:54:50|91167.2|91063.4|91164|91067|91167.6|91067.4|91161.4|91063.4|17
1641419700000|2022-01-05 21:55:00|91161.7|91070.9|91134.2|91030.2|91161.7|91070.9|91132.9|91028.9|51
1641419710000|2022-01-05 21:55:10|91135.5|91031.5|91132.6|91028.6|91135.5|91031.5|91132.4|91028.4|19
1641419720000|2022-01-05 21:55:20|91133|91029|91142.4|91038.4|91146.2|91042.2|91131.9|91027.9|23
1641419730000|2022-01-05 21:55:30|91147.3|91043.3|91138.8|91034.8|91155.9|91051.9|91136.8|91032.8|20
1641419740000|2022-01-05 21:55:40|91138.1|91034.1|91133.4|91029.4|91141.4|91037.4|91133.1|91029.1|12
1641419750000|2022-01-05 21:55:50|91136.7|91032.7|91143.1|91039.1|91149.6|91045.6|91136.7|91032.7|18
1641419760000|2022-01-05 21:56:00|91143|91039|91136.9|91032.9|91145.8|91041.8|91136.7|91032.7|24
1641419770000|2022-01-05 21:56:10|91136.1|91032.1|91142.1|91038.1|91148.2|91044.2|91133.8|91029.8|12
1641419780000|2022-01-05 21:56:20|91142|91038|91131|91027|91145|91041|91129.5|91025.5|17
1641419790000|2022-01-05 21:56:30|91131.3|91027.3|91139.2|91035.2|91148.2|91044.2|91130.2|91026.2|15
1641419800000|2022-01-05 21:56:40|91135.6|91031.6|91134.4|91030.4|91135.6|91031.6|91133.6|91029.6|10
1641419810000|2022-01-05 21:56:50|91136.2|91032.2|91130.5|91026.5|91138.4|91034.4|91127.7|91023.7|22
1641419820000|2022-01-05 21:57:00|91132.8|91028.8|91137.2|91033.2|91151|91047|91132|91028|23
1641419830000|2022-01-05 21:57:10|91137.8|91033.8|91137.5|91033.5|91139.5|91035.5|91137.4|91033.4|10
1641419840000|2022-01-05 21:57:20|91137.6|91033.6|91131.1|91027.1|91138.1|91034.1|91130.7|91026.7|16
1641419850000|2022-01-05 21:57:30|91130.9|91026.9|91139.1|91035.1|91151.9|91047.9|91130.9|91026.9|8
1641419860000|2022-01-05 21:57:40|91135.7|91031.7|91131.7|91027.7|91135.7|91031.7|91130.8|91026.8|4
1641419870000|2022-01-05 21:57:50|91130.2|91026.2|91139.4|91035.4|91139.4|91035.4|91116.5|91012.5|18
1641419880000|2022-01-05 21:58:00|91136.3|91032.3|91144.6|91040.6|91145.4|91041.4|91130.9|91026.9|11
1641419890000|2022-01-05 21:58:10|91141.4|91037.4|91143.2|91039.2|91147.4|91043.4|91138.2|91034.2|16
1641419900000|2022-01-05 21:58:20|91142.9|91038.9|91143.9|91039.9|91147.7|91043.7|91141.9|91037.9|10
1641419910000|2022-01-05 21:58:30|91142.2|91038.2|91134.5|91030.5|91142.2|91038.2|91134.5|91030.5|13
1641419920000|2022-01-05 21:58:40|91130.5|91026.5|91141.2|91037.2|91141.9|91037.9|91130.5|91026.5|10
1641419930000|2022-01-05 21:58:50|91140.5|91036.5|91157.1|91053.1|91170.1|91066.1|91140.4|91036.4|22
1641419940000|2022-01-05 21:59:00|91155.1|91051.1|91178.1|91074.1|91181.5|91077.5|91155|91051|30
1641419950000|2022-01-05 21:59:10|91177.3|91073.3|91177.1|91073.1|91178.1|91074.1|91169|91065|15
1641419960000|2022-01-05 21:59:20|91176.3|91072.3|91175.9|91071.9|91193.4|91089.4|91175.3|91071.3|29
1641419970000|2022-01-05 21:59:30|91185.2|91081.2|91178.7|91074.7|91185.2|91081.2|91175.6|91071.6|34
1641419980000|2022-01-05 21:59:40|91177.5|91073.5|91177.8|91073.8|91178.2|91074.2|91175.9|91071.9|33
1641419990000|2022-01-05 21:59:50|91177.6|91073.6|91172.6|91068.6|91179.2|91075.2|91172.6|91068.6|28
1641420000000|2022-01-05 22:00:00|91168.4|91064.4|91168.9|91064.9|91172.1|91068.1|91158|91054|13
1641420010000|2022-01-05 22:00:10|91168.8|91064.8|91173.1|91069.1|91175.5|91071.5|91168.8|91064.8|11
1641420020000|2022-01-05 22:00:20|91170.7|91066.7|91167.4|91063.4|91170.7|91066.7|91167.4|91063.4|2
1641420030000|2022-01-05 22:00:30|91169.5|91065.5|91170.3|91066.3|91170.3|91066.3|91168.1|91064.1|3
1641420040000|2022-01-05 22:00:40|91169.6|91065.6|91167.4|91063.4|91169.6|91065.6|91167.4|91063.4|2
1641420050000|2022-01-05 22:00:50|91170.1|91066.1|91171.3|91067.3|91171.3|91067.3|91169.2|91065.2|5
1641420060000|2022-01-05 22:01:00|91161.3|91057.3|91162.2|91058.2|91164.2|91060.2|91161.3|91057.3|3
1641420070000|2022-01-05 22:01:10|91164.2|91060.2|91164.2|91060.2|91164.2|91060.2|91164.2|91060.2|1
1641420080000|2022-01-05 22:01:20|91165.3|91061.3|91165.3|91061.3|91165.3|91061.3|91165.3|91061.3|1
1641420090000|2022-01-05 22:01:30|91164.2|91060.2|91164.2|91060.2|91164.2|91060.2|91164.2|91060.2|1
1641420120000|2022-01-05 22:02:00|91164.7|91060.7|91164.7|91060.7|91164.7|91060.7|91164.7|91060.7|1
1641420130000|2022-01-05 22:02:10|91165.7|91061.7|91171.1|91067.1|91171.1|91067.1|91165.7|91061.7|2
1641420170000|2022-01-05 22:02:50|91174.8|91070.8|91174.8|91070.8|91174.8|91070.8|91174.8|91070.8|1
1641420190000|2022-01-05 22:03:10|91173.1|91069.1|91169.5|91065.5|91173.1|91069.1|91169.5|91065.5|2
1641420200000|2022-01-05 22:03:20|91173.1|91069.1|91169.5|91065.5|91173.1|91069.1|91169.5|91065.5|2
1641420210000|2022-01-05 22:03:30|91170.1|91066.1|91174.8|91070.8|91174.8|91070.8|91170.1|91066.1|3
1641420220000|2022-01-05 22:03:40|91173.7|91069.7|91174.1|91070.1|91174.8|91070.8|91173.7|91069.7|3
1641420230000|2022-01-05 22:03:50|91174.8|91070.8|91165.5|91061.5|91174.8|91070.8|91165.5|91061.5|2
1641420240000|2022-01-05 22:04:00|91174.8|91070.8|91174.8|91070.8|91174.8|91070.8|91174.8|91070.8|1
1641420250000|2022-01-05 22:04:10|91165.5|91061.5|91131.6|91027.6|91174.8|91070.8|91131.6|91027.6|3
1641420260000|2022-01-05 22:04:20|91129.9|91025.9|91131.6|91027.6|91131.6|91027.6|91129.9|91025.9|4
1641420270000|2022-01-05 22:04:30|91129.8|91025.8|91133.6|91029.6|91133.6|91029.6|91129.8|91025.8|7
1641420280000|2022-01-05 22:04:40|91131.1|91027.1|91137.5|91033.5|91137.6|91033.6|91127.7|91023.7|7
1641420290000|2022-01-05 22:04:50|91135.3|91031.3|91137.5|91033.5|91148.6|91044.6|91133.7|91029.7|11
1641420300000|2022-01-05 22:05:00|91131.4|91027.4|91131.7|91027.7|91131.7|91027.7|91113.9|91009.9|10
1641420310000|2022-01-05 22:05:10|91135.4|91031.4|91117.3|91013.3|91136.8|91032.8|91117.3|91013.3|8
1641420320000|2022-01-05 22:05:20|91120.2|91016.2|91120.7|91016.7|91127.6|91023.6|91117.3|91013.3|7
1641420330000|2022-01-05 22:05:30|91127.6|91023.6|91124.2|91020.2|91127.6|91023.6|91116.8|91012.8|14
1641420340000|2022-01-05 22:05:40|91122.9|91018.9|91131.1|91027.1|91139.2|91035.2|91122.8|91018.8|7
1641420350000|2022-01-05 22:05:50|91135.3|91031.3|91135.3|91031.3|91135.3|91031.3|91135.3|91031.3|1
1641420360000|2022-01-05 22:06:00|91148.5|91044.5|91148.5|91044.5|91148.5|91044.5|91148.5|91044.5|1
1641420410000|2022-01-05 22:06:50|91129.9|91025.9|91135|91031|91135|91031|91128.9|91024.9|5
1641420420000|2022-01-05 22:07:00|91128.9|91024.9|91123.1|91019.1|91154.7|91050.7|91123.1|91019.1|5
1641420430000|2022-01-05 22:07:10|91115|91011|91117.1|91013.1|91123.1|91019.1|91115|91011|4
1641420440000|2022-01-05 22:07:20|91128.8|91024.8|91121|91017|91128.8|91024.8|91115.5|91011.5|10
1641420450000|2022-01-05 22:07:30|91109.7|91005.7|91121|91017|91121|91017|91109.7|91005.7|2
1641420460000|2022-01-05 22:07:40|91130.3|91026.3|91130.2|91026.2|91136.4|91032.4|91130.2|91026.2|6
1641420470000|2022-01-05 22:07:50|91133.2|91029.2|91110.9|91006.9|91133.2|91029.2|91110.9|91006.9|14
1641420480000|2022-01-05 22:08:00|91114.4|91010.4|91110.9|91006.9|91114.4|91010.4|91100.5|90996.5|4
1641420490000|2022-01-05 22:08:10|91134.4|91030.4|91112.3|91008.3|91134.4|91030.4|91109.7|91005.7|10
1641420500000|2022-01-05 22:08:20|91102|90998|91113.2|91009.2|91119.6|91015.6|91102|90998|9
1641420510000|2022-01-05 22:08:30|91113.3|91009.3|91114.2|91010.2|91115.5|91011.5|91112.2|91008.2|7
1641420520000|2022-01-05 22:08:40|91114.1|91010.1|91118.9|91014.9|91121.4|91017.4|91112.9|91008.9|10
1641420530000|2022-01-05 22:08:50|91125|91021|91129.3|91025.3|91129.3|91025.3|91120.4|91016.4|10
1641420540000|2022-01-05 22:09:00|91129.4|91025.4|91124.7|91020.7|91134.9|91030.9|91120.9|91016.9|13
1641420550000|2022-01-05 22:09:10|91120.5|91016.5|91134.9|91030.9|91134.9|91030.9|91120.5|91016.5|4
1641420560000|2022-01-05 22:09:20|91128.8|91024.8|91128.8|91024.8|91128.8|91024.8|91124.2|91020.2|3
1641420570000|2022-01-05 22:09:30|91134.9|91030.9|91130.8|91026.8|91134.9|91030.9|91125.3|91021.3|6
1641420580000|2022-01-05 22:09:40|91129.2|91025.2|91129.2|91025.2|91129.3|91025.3|91129.2|91025.2|3
1641420590000|2022-01-05 22:09:50|91127.8|91023.8|91127.8|91023.8|91132.1|91028.1|91127.8|91023.8|3
1641420600000|2022-01-05 22:10:00|91142|91038|91142|91038|91142|91038|91142|91038|1
1641420630000|2022-01-05 22:10:30|91162.3|91058.3|91147.7|91043.7|91162.3|91058.3|91147.7|91043.7|2
1641420640000|2022-01-05 22:10:40|91177|91073|91147.7|91043.7|91177|91073|91147.7|91043.7|2
1641420660000|2022-01-05 22:11:00|91172.1|91068.1|91172.1|91068.1|91172.1|91068.1|91172.1|91068.1|1
1641420690000|2022-01-05 22:11:30|91138.9|91034.9|91137.4|91033.4|91143.9|91039.9|91137.4|91033.4|4
1641420720000|2022-01-05 22:12:00|91133.6|91029.6|91138.9|91034.9|91138.9|91034.9|91130.7|91026.7|3
1641420740000|2022-01-05 22:12:20|91152.9|91048.9|91152.9|91048.9|91152.9|91048.9|91152.9|91048.9|1
1641420760000|2022-01-05 22:12:40|91124.3|91020.3|91140.3|91036.3|91140.3|91036.3|91124.3|91020.3|5
1641420770000|2022-01-05 22:12:50|91125.8|91021.8|91126.4|91022.4|91126.4|91022.4|91125.8|91021.8|2
1641420780000|2022-01-05 22:13:00|91111.4|91007.4|91121.6|91017.6|91130.3|91026.3|91110.2|91006.2|7
1641420790000|2022-01-05 22:13:10|91121.5|91017.5|91125.8|91021.8|91153.1|91049.1|91121.5|91017.5|5
1641420800000|2022-01-05 22:13:20|91125.4|91021.4|91125.3|91021.3|91135.2|91031.2|91124.3|91020.3|7
1641420810000|2022-01-05 22:13:30|91130.3|91026.3|91110.2|91006.2|91133.5|91029.5|91109.9|91005.9|7
1641420820000|2022-01-05 22:13:40|91110.6|91006.6|91110.7|91006.7|91146.5|91042.5|91109.9|91005.9|6
1641420830000|2022-01-05 22:13:50|91130.3|91026.3|91130.3|91026.3|91143.9|91039.9|91128.7|91024.7|5
1641420840000|2022-01-05 22:14:00|91137.1|91033.1|91128.7|91024.7|91137.1|91033.1|91128.7|91024.7|5
1641420850000|2022-01-05 22:14:10|91132.5|91028.5|91143.1|91039.1|91143.1|91039.1|91132.5|91028.5|2
1641420860000|2022-01-05 22:14:20|91112.6|91008.6|91112.6|91008.6|91112.6|91008.6|91112.6|91008.6|1
1641420870000|2022-01-05 22:14:30|91113.1|91009.1|91113.1|91009.1|91113.1|91009.1|91113.1|91009.1|1
1641420890000|2022-01-05 22:14:50|91161.5|91057.5|91161.5|91057.5|91161.5|91057.5|91161.5|91057.5|1
1641420900000|2022-01-05 22:15:00|91121.3|91017.3|91135.5|91031.5|91135.5|91031.5|91120.3|91016.3|3
1641420910000|2022-01-05 22:15:10|91132.3|91028.3|91132.3|91028.3|91132.3|91028.3|91132.3|91028.3|1
1641420920000|2022-01-05 22:15:20|91136.9|91032.9|91114.9|91010.9|91136.9|91032.9|91114.9|91010.9|5
1641420930000|2022-01-05 22:15:30|91115.5|91011.5|91115.5|91011.5|91115.5|91011.5|91115.5|91011.5|1
1641420940000|2022-01-05 22:15:40|91116.1|91012.1|91115.5|91011.5|91116.1|91012.1|91115.5|91011.5|2
1641420950000|2022-01-05 22:15:50|91115.6|91011.6|91115.7|91011.7|91115.7|91011.7|91115.4|91011.4|3
1641420960000|2022-01-05 22:16:00|91115.8|91011.8|91116.1|91012.1|91116.1|91012.1|91115.8|91011.8|2
1641420980000|2022-01-05 22:16:20|91115.8|91011.8|91115.8|91011.8|91115.8|91011.8|91115.8|91011.8|1
1641420990000|2022-01-05 22:16:30|91137|91033|91137|91033|91137|91033|91137|91033|1
1641421040000|2022-01-05 22:17:20|91133|91029|91116.9|91012.9|91139.2|91035.2|91116.9|91012.9|3
1641421060000|2022-01-05 22:17:40|91134.3|91030.3|91134.3|91030.3|91134.3|91030.3|91134.3|91030.3|1
1641421070000|2022-01-05 22:17:50|91137.8|91033.8|91137.8|91033.8|91137.8|91033.8|91137.8|91033.8|1
1641421090000|2022-01-05 22:18:10|91170.3|91066.3|91170.3|91066.3|91170.3|91066.3|91170.3|91066.3|1
1641421100000|2022-01-05 22:18:20|91117.1|91013.1|91117.1|91013.1|91117.1|91013.1|91117.1|91013.1|1
1641421130000|2022-01-05 22:18:50|91131.7|91027.7|91131.7|91027.7|91131.7|91027.7|91131.7|91027.7|1
1641421140000|2022-01-05 22:19:00|91170.2|91066.2|91117.1|91013.1|91170.2|91066.2|91117.1|91013.1|2
1641421220000|2022-01-05 22:20:20|91246.9|91142.9|91187.3|91083.3|91246.9|91142.9|91185.7|91081.7|6
1641421230000|2022-01-05 22:20:30|91185.1|91081.1|91185.1|91081.1|91185.1|91081.1|91185.1|91081.1|1
1641421250000|2022-01-05 22:20:50|91189.8|91085.8|91189.6|91085.6|91189.9|91085.9|91189.6|91085.6|3
1641421260000|2022-01-05 22:21:00|91189|91085|91206.4|91102.4|91206.4|91102.4|91186.2|91082.2|5
1641421270000|2022-01-05 22:21:10|91209.6|91105.6|91209.6|91105.6|91209.6|91105.6|91209.6|91105.6|1
1641421280000|2022-01-05 22:21:20|91189.9|91085.9|91210.7|91106.7|91210.7|91106.7|91188.7|91084.7|3
1641421290000|2022-01-05 22:21:30|91215.7|91111.7|91222.3|91118.3|91229.9|91125.9|91190|91086|20
1641421300000|2022-01-05 22:21:40|91217|91113|91199.4|91095.4|91230.1|91126.1|91184.8|91080.8|20
1641421310000|2022-01-05 22:21:50|91190.2|91086.2|91201.4|91097.4|91209.7|91105.7|91186.9|91082.9|19
1641421330000|2022-01-05 22:22:10|91248.9|91144.9|91209.3|91105.3|91248.9|91144.9|91207.8|91103.8|6
1641421340000|2022-01-05 22:22:20|91215|91111|91197.7|91093.7|91221.6|91117.6|91191.2|91087.2|8
1641421350000|2022-01-05 22:22:30|91207.7|91103.7|91209.6|91105.6|91210.9|91106.9|91195.3|91091.3|7
1641421360000|2022-01-05 22:22:40|91216.9|91112.9|91215.9|91111.9|91225.1|91121.1|91199.3|91095.3|12
1641421370000|2022-01-05 22:22:50|91210.8|91106.8|91217.9|91113.9|91222.5|91118.5|91203.3|91099.3|24
1641421380000|2022-01-05 22:23:00|91213.4|91109.4|91216.6|91112.6|91225.2|91121.2|91196.5|91092.5|24
1641421390000|2022-01-05 22:23:10|91215.3|91111.3|91207.6|91103.6|91219.9|91115.9|91207.1|91103.1|14
1641421400000|2022-01-05 22:23:20|91205.1|91101.1|91212.6|91108.6|91222.3|91118.3|91189.8|91085.8|18
1641421410000|2022-01-05 22:23:30|91218|91114|91205.1|91101.1|91231.9|91127.9|91205.1|91101.1|11
1641421420000|2022-01-05 22:23:40|91200.6|91096.6|91209.3|91105.3|91220.9|91116.9|91200.6|91096.6|17
1641421430000|2022-01-05 22:23:50|91220.7|91116.7|91227.1|91123.1|91232.4|91128.4|91216.9|91112.9|8
1641421440000|2022-01-05 22:24:00|91211.3|91107.3|91212.1|91108.1|91221.5|91117.5|91211.3|91107.3|3
1641421450000|2022-01-05 22:24:10|91213.1|91109.1|91199.8|91095.8|91218.9|91114.9|91199.8|91095.8|9
1641421460000|2022-01-05 22:24:20|91200.4|91096.4|91195.9|91091.9|91223.8|91119.8|91195.9|91091.9|7
1641421480000|2022-01-05 22:24:40|91234.1|91130.1|91174.7|91070.7|91234.1|91130.1|91174.7|91070.7|4
1641421490000|2022-01-05 22:24:50|91204.1|91100.1|91189.7|91085.7|91204.1|91100.1|91189.7|91085.7|5
1641421500000|2022-01-05 22:25:00|91189.5|91085.5|91195.4|91091.4|91216.4|91112.4|91182.7|91078.7|13
1641421510000|2022-01-05 22:25:10|91199.1|91095.1|91212.1|91108.1|91216.5|91112.5|91194.2|91090.2|7
1641421520000|2022-01-05 22:25:20|91211.2|91107.2|91181|91077|91230.5|91126.5|91181|91077|10
1641421530000|2022-01-05 22:25:30|91181.8|91077.8|91179.9|91075.9|91181.8|91077.8|91179.9|91075.9|3
1641421550000|2022-01-05 22:25:50|91211.1|91107.1|91207.5|91103.5|91215|91111|91199.3|91095.3|10
1641421560000|2022-01-05 22:26:00|91211.5|91107.5|91200.4|91096.4|91217.3|91113.3|91199.4|91095.4|11
1641421570000|2022-01-05 22:26:10|91195.8|91091.8|91192.6|91088.6|91196.4|91092.4|91192.6|91088.6|5
1641421580000|2022-01-05 22:26:20|91235.1|91131.1|91194.2|91090.2|91235.1|91131.1|91194.2|91090.2|12
1641421590000|2022-01-05 22:26:30|91192.2|91088.2|91209.9|91105.9|91213.9|91109.9|91190.8|91086.8|10
1641421610000|2022-01-05 22:26:50|91194.9|91090.9|91209.2|91105.2|91230.1|91126.1|91194.9|91090.9|8
1641421620000|2022-01-05 22:27:00|91210.1|91106.1|91197.1|91093.1|91229.4|91125.4|91197.1|91093.1|9
1641421630000|2022-01-05 22:27:10|91201.1|91097.1|91198.1|91094.1|91224.5|91120.5|91183.1|91079.1|14
1641421640000|2022-01-05 22:27:20|91199.2|91095.2|91193.5|91089.5|91201.7|91097.7|91193.5|91089.5|8
1641421650000|2022-01-05 22:27:30|91212.1|91108.1|91216.5|91112.5|91247|91143|91211.1|91107.1|21
1641421660000|2022-01-05 22:27:40|91213.1|91109.1|91212.6|91108.6|91214.4|91110.4|91208.2|91104.2|15
1641421670000|2022-01-05 22:27:50|91210.1|91106.1|91216.1|91112.1|91221.9|91117.9|91209.4|91105.4|14
1641421680000|2022-01-05 22:28:00|91214|91110|91202.4|91098.4|91214.7|91110.7|91201|91097|17
1641421690000|2022-01-05 22:28:10|91199.6|91095.6|91201.5|91097.5|91207.5|91103.5|91198.8|91094.8|12
1641421700000|2022-01-05 22:28:20|91201.6|91097.6|91227|91123|91236.5|91132.5|91201.6|91097.6|10
1641421710000|2022-01-05 22:28:30|91216.8|91112.8|91197.6|91093.6|91223.9|91119.9|91197.4|91093.4|16
1641421720000|2022-01-05 22:28:40|91196.8|91092.8|91201.6|91097.6|91209.5|91105.5|91196.8|91092.8|15
1641421730000|2022-01-05 22:28:50|91204.5|91100.5|91209.3|91105.3|91224.3|91120.3|91200.5|91096.5|10
1641421740000|2022-01-05 22:29:00|91209.2|91105.2|91203.5|91099.5|91209.2|91105.2|91201.2|91097.2|16
1641421750000|2022-01-05 22:29:10|91203|91099|91213.6|91109.6|91231.7|91127.7|91202.5|91098.5|13
1641421760000|2022-01-05 22:29:20|91221.5|91117.5|91216.4|91112.4|91230.9|91126.9|91215|91111|16
1641421770000|2022-01-05 22:29:30|91214.9|91110.9|91213.4|91109.4|91224.3|91120.3|91205.5|91101.5|17
1641421780000|2022-01-05 22:29:40|91213|91109|91211.4|91107.4|91214.3|91110.3|91209.4|91105.4|19
1641421790000|2022-01-05 22:29:50|91198.9|91094.9|91213.2|91109.2|91221.4|91117.4|91197|91093|11
1641421800000|2022-01-05 22:30:00|91213.1|91109.1|91203.9|91099.9|91213.1|91109.1|91195.9|91091.9|29
1641421810000|2022-01-05 22:30:10|91203|91099|91211.7|91107.7|91215.5|91111.5|91202.2|91098.2|20
1641421820000|2022-01-05 22:30:20|91210.1|91106.1|91213.9|91109.9|91228|91124|91205.8|91101.8|29
1641421830000|2022-01-05 22:30:30|91215.5|91111.5|91212.9|91108.9|91215.5|91111.5|91206.2|91102.2|26
1641421840000|2022-01-05 22:30:40|91212.4|91108.4|91211.4|91107.4|91225.9|91121.9|91202.9|91098.9|18
1641421850000|2022-01-05 22:30:50|91205.8|91101.8|91207.2|91103.2|91212|91108|91204.5|91100.5|21
1641421860000|2022-01-05 22:31:00|91205.5|91101.5|91206.3|91102.3|91208.3|91104.3|91205.3|91101.3|20
1641421870000|2022-01-05 22:31:10|91215.4|91111.4|91211|91107|91227.1|91123.1|91210.1|91106.1|29
1641421880000|2022-01-05 22:31:20|91210.8|91106.8|91224|91120|91224|91120|91210.4|91106.4|14
1641421890000|2022-01-05 22:31:30|91223.3|91119.3|91223.4|91119.4|91224.3|91120.3|91215.6|91111.6|28
1641421900000|2022-01-05 22:31:40|91213|91109|91221|91117|91234.7|91130.7|91211.4|91107.4|24
1641421910000|2022-01-05 22:31:50|91222.3|91118.3|91208.7|91104.7|91223.1|91119.1|91206.8|91102.8|32
1641421920000|2022-01-05 22:32:00|91208.3|91104.3|91217.5|91113.5|91226|91122|91204.2|91100.2|41
1641421930000|2022-01-05 22:32:10|91218.4|91114.4|91209.7|91105.7|91218.4|91114.4|91206|91102|26
1641421940000|2022-01-05 22:32:20|91207.6|91103.6|91219.8|91115.8|91227.4|91123.4|91203.6|91099.6|17
1641421950000|2022-01-05 22:32:30|91220.5|91116.5|91206|91102|91224|91120|91203.9|91099.9|16
1641421960000|2022-01-05 22:32:40|91209.7|91105.7|91207.4|91103.4|91210.7|91106.7|91204.8|91100.8|18
1641421970000|2022-01-05 22:32:50|91207.5|91103.5|91215.7|91111.7|91232.6|91128.6|91203.4|91099.4|21
1641421980000|2022-01-05 22:33:00|91226.1|91122.1|91212.4|91108.4|91228|91124|91208.9|91104.9|23
1641421990000|2022-01-05 22:33:10|91216.4|91112.4|91221|91117|91233.8|91129.8|91210.9|91106.9|14
1641422000000|2022-01-05 22:33:20|91223.4|91119.4|91218.4|91114.4|91223.6|91119.6|91216.6|91112.6|17
1641422010000|2022-01-05 22:33:30|91213.5|91109.5|91206.1|91102.1|91213.5|91109.5|91203.4|91099.4|18
1641422020000|2022-01-05 22:33:40|91206.4|91102.4|91218.4|91114.4|91230.8|91126.8|91206.4|91102.4|18
1641422030000|2022-01-05 22:33:50|91218.5|91114.5|91209.2|91105.2|91223.8|91119.8|91207.5|91103.5|27
1641422040000|2022-01-05 22:34:00|91208.8|91104.8|91210.1|91106.1|91210.8|91106.8|91207.7|91103.7|19
1641422050000|2022-01-05 22:34:10|91210.6|91106.6|91216.4|91112.4|91221.6|91117.6|91209.6|91105.6|16
1641422060000|2022-01-05 22:34:20|91215.5|91111.5|91207.3|91103.3|91217.4|91113.4|91206.2|91102.2|21
1641422070000|2022-01-05 22:34:30|91206.9|91102.9|91219|91115|91230.4|91126.4|91203.5|91099.5|29
1641422080000|2022-01-05 22:34:40|91215.6|91111.6|91206.1|91102.1|91216.4|91112.4|91206|91102|31
1641422090000|2022-01-05 22:34:50|91217.7|91113.7|91212.6|91108.6|91218.9|91114.9|91210.1|91106.1|26
1641422100000|2022-01-05 22:35:00|91210.4|91106.4|91219.4|91115.4|91222.6|91118.6|91208.6|91104.6|26
1641422110000|2022-01-05 22:35:10|91218.7|91114.7|91214.4|91110.4|91218.7|91114.7|91210.8|91106.8|20
1641422120000|2022-01-05 22:35:20|91208.9|91104.9|91205.1|91101.1|91211.3|91107.3|91205.1|91101.1|17
1641422130000|2022-01-05 22:35:30|91205.8|91101.8|91224.9|91120.9|91230.7|91126.7|91205.8|91101.8|23
1641422140000|2022-01-05 22:35:40|91227.1|91123.1|91211.2|91107.2|91228|91124|91203|91099|21
1641422150000|2022-01-05 22:35:50|91222.5|91118.5|91217.1|91113.1|91227|91123|91205.5|91101.5|25
1641422160000|2022-01-05 22:36:00|91217.4|91113.4|91213.3|91109.3|91217.4|91113.4|91211.2|91107.2|16
1641422170000|2022-01-05 22:36:10|91213.6|91109.6|91205.9|91101.9|91213.6|91109.6|91204.1|91100.1|23
1641422180000|2022-01-05 22:36:20|91206.5|91102.5|91233.7|91129.7|91239.3|91135.3|91206.5|91102.5|20
1641422190000|2022-01-05 22:36:30|91219.2|91115.2|91233.8|91129.8|91243.5|91139.5|91208.7|91104.7|52
1641422200000|2022-01-05 22:36:40|91244.7|91140.7|91223|91119|91244.9|91140.9|91219.6|91115.6|21
1641422210000|2022-01-05 22:36:50|91221.8|91117.8|91228.2|91124.2|91247.9|91143.9|91212.5|91108.5|16
1641422220000|2022-01-05 22:37:00|91234.1|91130.1|91233.8|91129.8|91234.3|91130.3|91222.1|91118.1|22
1641422230000|2022-01-05 22:37:10|91221.4|91117.4|91218.1|91114.1|91221.4|91117.4|91215.8|91111.8|10
1641422240000|2022-01-05 22:37:20|91220.3|91116.3|91234.6|91130.6|91252.6|91148.6|91218.9|91114.9|9
1641422250000|2022-01-05 22:37:30|91230.5|91126.5|91240.6|91136.6|91254.1|91150.1|91230.4|91126.4|39
1641422260000|2022-01-05 22:37:40|91243.5|91139.5|91224.6|91120.6|91246.5|91142.5|91224|91120|33
1641422270000|2022-01-05 22:37:50|91224.5|91120.5|91227.7|91123.7|91234.4|91130.4|91224.1|91120.1|32
1641422280000|2022-01-05 22:38:00|91228.7|91124.7|91226.1|91122.1|91240.9|91136.9|91222.6|91118.6|22
1641422290000|2022-01-05 22:38:10|91223.1|91119.1|91224.5|91120.5|91227.5|91123.5|91220|91116|15
1641422300000|2022-01-05 22:38:20|91226.4|91122.4|91209|91105|91226.4|91122.4|91209|91105|20
1641422310000|2022-01-05 22:38:30|91226.1|91122.1|91227.1|91123.1|91240.7|91136.7|91217.3|91113.3|30
1641422320000|2022-01-05 22:38:40|91227|91123|91219|91115|91227|91123|91214.4|91110.4|24
1641422330000|2022-01-05 22:38:50|91216.5|91112.5|91217.2|91113.2|91217.2|91113.2|91211.2|91107.2|30
1641422340000|2022-01-05 22:39:00|91208.5|91104.5|91210.3|91106.3|91241|91137|91208.5|91104.5|46
1641422350000|2022-01-05 22:39:10|91210.2|91106.2|91219.5|91115.5|91221.4|91117.4|91210.2|91106.2|39
1641422360000|2022-01-05 22:39:20|91219.9|91115.9|91224.1|91120.1|91229.5|91125.5|91210.4|91106.4|39
1641422370000|2022-01-05 22:39:30|91224.2|91120.2|91231.4|91127.4|91243.5|91139.5|91221.7|91117.7|18
1641422380000|2022-01-05 22:39:40|91231.8|91127.8|91233.1|91129.1|91242.5|91138.5|91226.4|91122.4|57
1641422390000|2022-01-05 22:39:50|91233.2|91129.2|91225.7|91121.7|91233.2|91129.2|91214.9|91110.9|64
1641422400000|2022-01-05 22:40:00|91221.8|91117.8|91209.2|91105.2|91228.6|91124.6|91206.7|91102.7|60
1641422410000|2022-01-05 22:40:10|91209.1|91105.1|91208.4|91104.4|91211.2|91107.2|91205.5|91101.5|59
1641422420000|2022-01-05 22:40:20|91222.2|91118.2|91226.2|91122.2|91233.8|91129.8|91215.6|91111.6|55
1641422430000|2022-01-05 22:40:30|91226.3|91122.3|91212.6|91108.6|91226.5|91122.5|91207.3|91103.3|56
1641422440000|2022-01-05 22:40:40|91213.8|91109.8|91214.9|91110.9|91223.8|91119.8|91212.9|91108.9|61
1641422450000|2022-01-05 22:40:50|91215.5|91111.5|91209.2|91105.2|91217.2|91113.2|91203.1|91099.1|65
1641422460000|2022-01-05 22:41:00|91209.4|91105.4|91220.3|91116.3|91235.7|91131.7|91207.7|91103.7|57
1641422470000|2022-01-05 22:41:10|91220.5|91116.5|91223.5|91119.5|91229.4|91125.4|91220.5|91116.5|54
1641422480000|2022-01-05 22:41:20|91222.2|91118.2|91226|91122|91234.7|91130.7|91218.8|91114.8|59
1641422490000|2022-01-05 22:41:30|91225.9|91121.9|91220.4|91116.4|91226.7|91122.7|91209.8|91105.8|56
1641422500000|2022-01-05 22:41:40|91220.6|91116.6|91218.2|91114.2|91236.1|91132.1|91196.7|91092.7|59
1641422510000|2022-01-05 22:41:50|91209.4|91105.4|91208|91104|91211.6|91107.6|91208|91104|4
1641422520000|2022-01-05 22:42:00|91210.6|91106.6|91216.3|91112.3|91216.3|91112.3|91200.6|91096.6|46
1641422530000|2022-01-05 22:42:10|91220.6|91116.6|91190.7|91086.7|91220.7|91116.7|91190.7|91086.7|50
1641422540000|2022-01-05 22:42:20|91185.9|91081.9|91205.6|91101.6|91205.8|91101.8|91185.4|91081.4|57
1641422550000|2022-01-05 22:42:30|91204.8|91100.8|91192|91088|91207|91103|91189|91085|47
1641422560000|2022-01-05 22:42:40|91190.2|91086.2|91201.2|91097.2|91201.3|91097.3|91190.1|91086.1|48
1641422570000|2022-01-05 22:42:50|91199.9|91095.9|91210.3|91106.3|91220.5|91116.5|91198.4|91094.4|25
1641422580000|2022-01-05 22:43:00|91207.2|91103.2|91201.3|91097.3|91207.4|91103.4|91199.2|91095.2|35
1641422590000|2022-01-05 22:43:10|91199.1|91095.1|91204.4|91100.4|91205.4|91101.4|91198.8|91094.8|42
1641422600000|2022-01-05 22:43:20|91204.5|91100.5|91198.3|91094.3|91224.1|91120.1|91192.8|91088.8|26
1641422610000|2022-01-05 22:43:30|91198.4|91094.4|91186.2|91082.2|91202.1|91098.1|91186.2|91082.2|16
1641422620000|2022-01-05 22:43:40|91188.4|91084.4|91206|91102|91215.3|91111.3|91186|91082|19
1641422630000|2022-01-05 22:43:50|91206.1|91102.1|91204.2|91100.2|91206.1|91102.1|91193.1|91089.1|10
1641422640000|2022-01-05 22:44:00|91214|91110|91192.8|91088.8|91214|91110|91174.1|91070.1|26
1641422650000|2022-01-05 22:44:10|91196.2|91092.2|91190.7|91086.7|91196.2|91092.2|91185.4|91081.4|12
1641422660000|2022-01-05 22:44:20|91190.8|91086.8|91203.5|91099.5|91204.6|91100.6|91188.4|91084.4|16
1641422670000|2022-01-05 22:44:30|91201.1|91097.1|91204.4|91100.4|91211|91107|91189.9|91085.9|35
1641422680000|2022-01-05 22:44:40|91205.5|91101.5|91207.9|91103.9|91210.1|91106.1|91197.2|91093.2|28
1641422690000|2022-01-05 22:44:50|91199|91095|91204|91100|91209.8|91105.8|91198.4|91094.4|22
1641422700000|2022-01-05 22:45:00|91213.9|91109.9|91202.4|91098.4|91215|91111|91200.8|91096.8|24
1641422710000|2022-01-05 22:45:10|91209.7|91105.7|91196.4|91092.4|91210.1|91106.1|91195.9|91091.9|48
1641422720000|2022-01-05 22:45:20|91196.3|91092.3|91200.5|91096.5|91220.2|91116.2|91190.7|91086.7|31
1641422730000|2022-01-05 22:45:30|91199.9|91095.9|91191.9|91087.9|91199.9|91095.9|91190.8|91086.8|44
1641422740000|2022-01-05 22:45:40|91191.7|91087.7|91203.4|91099.4|91213|91109|91190.9|91086.9|51
1641422750000|2022-01-05 22:45:50|91211.6|91107.6|91226.1|91122.1|91226.1|91122.1|91202.2|91098.2|49
1641422760000|2022-01-05 22:46:00|91226|91122|91218.5|91114.5|91228.4|91124.4|91218.3|91114.3|37
1641422770000|2022-01-05 22:46:10|91216.8|91112.8|91215.9|91111.9|91216.8|91112.8|91206.1|91102.1|28
1641422780000|2022-01-05 22:46:20|91208.6|91104.6|91217.5|91113.5|91229.8|91125.8|91208.6|91104.6|35
1641422790000|2022-01-05 22:46:30|91217.4|91113.4|91216.2|91112.2|91217.5|91113.5|91207.4|91103.4|39
1641422800000|2022-01-05 22:46:40|91215.8|91111.8|91215|91111|91217.8|91113.8|91204.9|91100.9|39
1641422810000|2022-01-05 22:46:50|91212.9|91108.9|91218.6|91114.6|91238.3|91134.3|91212.9|91108.9|34
1641422820000|2022-01-05 22:47:00|91219.5|91115.5|91218.9|91114.9|91225|91121|91217.7|91113.7|31
1641422830000|2022-01-05 22:47:10|91231.8|91127.8|91209|91105|91237.5|91133.5|91209|91105|28
1641422840000|2022-01-05 22:47:20|91209.1|91105.1|91208.7|91104.7|91209.7|91105.7|91208.7|91104.7|31
1641422850000|2022-01-05 22:47:30|91208.8|91104.8|91222.4|91118.4|91223.1|91119.1|91202.7|91098.7|41
1641422860000|2022-01-05 22:47:40|91230.3|91126.3|91226|91122|91251.1|91147.1|91221.3|91117.3|48
1641422870000|2022-01-05 22:47:50|91225.9|91121.9|91219.9|91115.9|91230.8|91126.8|91209.3|91105.3|52
1641422880000|2022-01-05 22:48:00|91220|91116|91217.9|91113.9|91226.4|91122.4|91217.9|91113.9|32
1641422890000|2022-01-05 22:48:10|91210.4|91106.4|91219.7|91115.7|91231.5|91127.5|91210.1|91106.1|36
1641422900000|2022-01-05 22:48:20|91219.8|91115.8|91210.9|91106.9|91227.2|91123.2|91209.5|91105.5|41
1641422910000|2022-01-05 22:48:30|91211.8|91107.8|91224.6|91120.6|91239|91135|91210.4|91106.4|35
1641422920000|2022-01-05 22:48:40|91226.4|91122.4|91213.9|91109.9|91226.8|91122.8|91213|91109|36
1641422930000|2022-01-05 22:48:50|91214.3|91110.3|91208.2|91104.2|91214.4|91110.4|91208.2|91104.2|34
1641422940000|2022-01-05 22:49:00|91208.3|91104.3|91222.3|91118.3|91238.5|91134.5|91208.3|91104.3|35
1641422950000|2022-01-05 22:49:10|91222.4|91118.4|91222.6|91118.6|91226.4|91122.4|91219.5|91115.5|24
1641422960000|2022-01-05 22:49:20|91220.1|91116.1|91207.9|91103.9|91230.9|91126.9|91207.3|91103.3|41
1641422970000|2022-01-05 22:49:30|91220.3|91116.3|91222.4|91118.4|91243.2|91139.2|91218|91114|45
1641422980000|2022-01-05 22:49:40|91222.6|91118.6|91225.2|91121.2|91231.4|91127.4|91200.4|91096.4|36
1641422990000|2022-01-05 22:49:50|91224.4|91120.4|91217.9|91113.9|91229.3|91125.3|91216.4|91112.4|48
1641423000000|2022-01-05 22:50:00|91208.3|91104.3|91219.3|91115.3|91233.2|91129.2|91207.2|91103.2|41
1641423010000|2022-01-05 22:50:10|91221.2|91117.2|91207.6|91103.6|91225.1|91121.1|91205.5|91101.5|31
1641423020000|2022-01-05 22:50:20|91207.8|91103.8|91228.2|91124.2|91236.4|91132.4|91206.9|91102.9|42
1641423030000|2022-01-05 22:50:30|91228.3|91124.3|91206.5|91102.5|91228.3|91124.3|91206.5|91102.5|33
1641423040000|2022-01-05 22:50:40|91205.8|91101.8|91225|91121|91229.8|91125.8|91205.6|91101.6|35
1641423050000|2022-01-05 22:50:50|91224.9|91120.9|91198.2|91094.2|91232.6|91128.6|91198.2|91094.2|45
1641423060000|2022-01-05 22:51:00|91198|91094|91213.2|91109.2|91222.1|91118.1|91197.9|91093.9|38
1641423070000|2022-01-05 22:51:10|91213.3|91109.3|91197.3|91093.3|91214.2|91110.2|91192.1|91088.1|37
1641423080000|2022-01-05 22:51:20|91202.3|91098.3|91197.7|91093.7|91212.4|91108.4|91193.4|91089.4|26
1641423090000|2022-01-05 22:51:30|91201.4|91097.4|91196.4|91092.4|91214.8|91110.8|91196.4|91092.4|17
1641423100000|2022-01-05 22:51:40|91196.5|91092.5|91205.3|91101.3|91211.9|91107.9|91196.4|91092.4|24
1641423110000|2022-01-05 22:51:50|91204.3|91100.3|91203.2|91099.2|91213.8|91109.8|91202.3|91098.3|30
1641423120000|2022-01-05 22:52:00|91203.3|91099.3|91199.2|91095.2|91213.3|91109.3|91199.2|91095.2|37
1641423130000|2022-01-05 22:52:10|91199.3|91095.3|91205|91101|91218|91114|91198.2|91094.2|43
1641423140000|2022-01-05 22:52:20|91215.6|91111.6|91205.1|91101.1|91215.7|91111.7|91204.5|91100.5|15
1641423150000|2022-01-05 22:52:30|91205|91101|91218.8|91114.8|91218.8|91114.8|91203.3|91099.3|23
1641423160000|2022-01-05 22:52:40|91217.3|91113.3|91202.1|91098.1|91217.6|91113.6|91199.6|91095.6|22
1641423170000|2022-01-05 22:52:50|91201.1|91097.1|91195.4|91091.4|91208.4|91104.4|91195|91091|19
1641423180000|2022-01-05 22:53:00|91196|91092|91212.2|91108.2|91224.4|91120.4|91195.7|91091.7|26
1641423190000|2022-01-05 22:53:10|91225.8|91121.8|91222|91118|91229.7|91125.7|91207.6|91103.6|29
1641423200000|2022-01-05 22:53:20|91217.1|91113.1|91214.1|91110.1|91220.7|91116.7|91207.7|91103.7|28
1641423210000|2022-01-05 22:53:30|91210|91106|91207.8|91103.8|91223.5|91119.5|91207.7|91103.7|24
1641423220000|2022-01-05 22:53:40|91197.9|91093.9|91194.6|91090.6|91199.1|91095.1|91191.4|91087.4|21
1641423230000|2022-01-05 22:53:50|91194.7|91090.7|91205.9|91101.9|91210.8|91106.8|91194.6|91090.6|37
1641423240000|2022-01-05 22:54:00|91206|91102|91204|91100|91215|91111|91193.9|91089.9|42
1641423250000|2022-01-05 22:54:10|91204.1|91100.1|91206.4|91102.4|91218.1|91114.1|91201.5|91097.5|24
1641423260000|2022-01-05 22:54:20|91201.1|91097.1|91201.9|91097.9|91207.2|91103.2|91197.7|91093.7|27
1641423270000|2022-01-05 22:54:30|91202|91098|91190.5|91086.5|91205.5|91101.5|91190.5|91086.5|28
1641423280000|2022-01-05 22:54:40|91191.9|91087.9|91195.7|91091.7|91220.6|91116.6|91190.4|91086.4|38
1641423290000|2022-01-05 22:54:50|91195.6|91091.6|91191.8|91087.8|91208.5|91104.5|91191.1|91087.1|42
1641423300000|2022-01-05 22:55:00|91204|91100|91202.6|91098.6|91221|91117|91200.3|91096.3|40
1641423310000|2022-01-05 22:55:10|91202.5|91098.5|91191.1|91087.1|91203.7|91099.7|91191.1|91087.1|43
1641423320000|2022-01-05 22:55:20|91191.2|91087.2|91201.1|91097.1|91212.6|91108.6|91191.1|91087.1|42
1641423330000|2022-01-05 22:55:30|91199|91095|91192|91088|91199|91095|91188.7|91084.7|49
1641423340000|2022-01-05 22:55:40|91191.8|91087.8|91191.6|91087.6|91195.5|91091.5|91189.7|91085.7|47
1641423350000|2022-01-05 22:55:50|91191.3|91087.3|91198.2|91094.2|91212.7|91108.7|91190.2|91086.2|41
1641423360000|2022-01-05 22:56:00|91198.1|91094.1|91192.5|91088.5|91199.6|91095.6|91190.1|91086.1|28
1641423370000|2022-01-05 22:56:10|91192.6|91088.6|91197.1|91093.1|91211.3|91107.3|91192.5|91088.5|30
1641423380000|2022-01-05 22:56:20|91197.3|91093.3|91193.2|91089.2|91199.4|91095.4|91191.3|91087.3|19
1641423390000|2022-01-05 22:56:30|91193|91089|91202.6|91098.6|91218.1|91114.1|91188.3|91084.3|24
1641423400000|2022-01-05 22:56:40|91202.5|91098.5|91194.3|91090.3|91203|91099|91189|91085|29
1641423410000|2022-01-05 22:56:50|91210.5|91106.5|91202.2|91098.2|91210.6|91106.6|91202.2|91098.2|17
1641423420000|2022-01-05 22:57:00|91202.7|91098.7|91208.6|91104.6|91215.9|91111.9|91197.7|91093.7|20
1641423430000|2022-01-05 22:57:10|91210.5|91106.5|91201.8|91097.8|91221.4|91117.4|91199.1|91095.1|15
1641423440000|2022-01-05 22:57:20|91195|91091|91217.2|91113.2|91221.5|91117.5|91194|91090|20
1641423450000|2022-01-05 22:57:30|91213.8|91109.8|91193.4|91089.4|91228.8|91124.8|91191.6|91087.6|34
1641423460000|2022-01-05 22:57:40|91194.4|91090.4|91218|91114|91233.1|91129.1|91194.4|91090.4|33
1641423470000|2022-01-05 22:57:50|91199.8|91095.8|91204.4|91100.4|91216.3|91112.3|91199.2|91095.2|37
1641423480000|2022-01-05 22:58:00|91204.3|91100.3|91208.8|91104.8|91214.2|91110.2|91194|91090|32
1641423490000|2022-01-05 22:58:10|91216.6|91112.6|91210.1|91106.1|91223.1|91119.1|91199.5|91095.5|26
1641423500000|2022-01-05 22:58:20|91209.5|91105.5|91205.5|91101.5|91222.2|91118.2|91202.1|91098.1|23
1641423510000|2022-01-05 22:58:30|91203.9|91099.9|91191.6|91087.6|91224.4|91120.4|91191.6|91087.6|35
1641423520000|2022-01-05 22:58:40|91204.2|91100.2|91209.3|91105.3|91230.3|91126.3|91201.2|91097.2|31
1641423530000|2022-01-05 22:58:50|91207.9|91103.9|91204.2|91100.2|91233.6|91129.6|91204.2|91100.2|39
1641423540000|2022-01-05 22:59:00|91204.4|91100.4|91209.2|91105.2|91222.2|91118.2|91204.3|91100.3|26
1641423550000|2022-01-05 22:59:10|91209.4|91105.4|91191.6|91087.6|91209.4|91105.4|91191.6|91087.6|18
1641423560000|2022-01-05 22:59:20|91192.5|91088.5|91196.1|91092.1|91220.1|91116.1|91192.5|91088.5|29
1641423570000|2022-01-05 22:59:30|91195.9|91091.9|91196.9|91092.9|91211.4|91107.4|91195.6|91091.6|25
1641423580000|2022-01-05 22:59:40|91196.8|91092.8|91203.9|91099.9|91218.5|91114.5|91196.7|91092.7|22
1641423590000|2022-01-05 22:59:50|91203.6|91099.6|91205.1|91101.1|91210.1|91106.1|91199.9|91095.9|25
1641423600000|2022-01-05 23:00:00|91233|91129|91196.3|91092.3|91236.2|91132.2|91195.6|91091.6|57
1641423610000|2022-01-05 23:00:10|91196.5|91092.5|91208.6|91104.6|91213.9|91109.9|91193.1|91089.1|51
1641423620000|2022-01-05 23:00:20|91210.9|91106.9|91202.5|91098.5|91210.9|91106.9|91202.5|91098.5|62
1641423630000|2022-01-05 23:00:30|91196.9|91092.9|91195.8|91091.8|91197.5|91093.5|91192.4|91088.4|31
1641423640000|2022-01-05 23:00:40|91196.4|91092.4|91193.1|91089.1|91197.1|91093.1|91181.9|91077.9|46
1641423650000|2022-01-05 23:00:50|91194.5|91090.5|91188.9|91084.9|91196.3|91092.3|91188.3|91084.3|37
1641423660000|2022-01-05 23:01:00|91188.6|91084.6|91195.3|91091.3|91204.2|91100.2|91187.7|91083.7|44
1641423670000|2022-01-05 23:01:10|91197.3|91093.3|91200.1|91096.1|91212.1|91108.1|91193.6|91089.6|31
1641423680000|2022-01-05 23:01:20|91208.2|91104.2|91206.4|91102.4|91210.6|91106.6|91202.3|91098.3|27
1641423690000|2022-01-05 23:01:30|91207|91103|91199.6|91095.6|91207|91103|91196.9|91092.9|17
1641423700000|2022-01-05 23:01:40|91199.2|91095.2|91199.3|91095.3|91216|91112|91196.2|91092.2|19
1641423710000|2022-01-05 23:01:50|91200.7|91096.7|91199.3|91095.3|91212.1|91108.1|91199.3|91095.3|17
1641423720000|2022-01-05 23:02:00|91199.6|91095.6|91202.6|91098.6|91213.3|91109.3|91195.8|91091.8|26
1641423730000|2022-01-05 23:02:10|91202.7|91098.7|91202.6|91098.6|91206.8|91102.8|91202|91098|19
1641423740000|2022-01-05 23:02:20|91203.2|91099.2|91194.3|91090.3|91204.1|91100.1|91194.3|91090.3|18
1641423750000|2022-01-05 23:02:30|91194.2|91090.2|91203.4|91099.4|91209.2|91105.2|91194.2|91090.2|31
1641423760000|2022-01-05 23:02:40|91206.9|91102.9|91210.4|91106.4|91215|91111|91206.6|91102.6|34
1641423770000|2022-01-05 23:02:50|91212.3|91108.3|91221.2|91117.2|91224.5|91120.5|91210|91106|27
1641423780000|2022-01-05 23:03:00|91221.5|91117.5|91211.7|91107.7|91221.5|91117.5|91207.2|91103.2|24
1641423790000|2022-01-05 23:03:10|91211.8|91107.8|91215.4|91111.4|91217|91113|91210.4|91106.4|22
1641423800000|2022-01-05 23:03:20|91215.1|91111.1|91213|91109|91219.3|91115.3|91208.2|91104.2|47
1641423810000|2022-01-05 23:03:30|91212|91108|91211.2|91107.2|91214.4|91110.4|91210.5|91106.5|43
1641423820000|2022-01-05 23:03:40|91212|91108|91206.4|91102.4|91213.3|91109.3|91206.1|91102.1|42
1641423830000|2022-01-05 23:03:50|91204.7|91100.7|91197.2|91093.2|91208|91104|91197.1|91093.1|42
1641423840000|2022-01-05 23:04:00|91196.7|91092.7|91200.4|91096.4|91216.2|91112.2|91196.2|91092.2|43
1641423850000|2022-01-05 23:04:10|91200.7|91096.7|91210.7|91106.7|91211.8|91107.8|91200.1|91096.1|49
1641423860000|2022-01-05 23:04:20|91211.8|91107.8|91208.7|91104.7|91218|91114|91205.7|91101.7|44
1641423870000|2022-01-05 23:04:30|91210.1|91106.1|91204.6|91100.6|91216.5|91112.5|91200.8|91096.8|43
1641423880000|2022-01-05 23:04:40|91207.5|91103.5|91211|91107|91222.7|91118.7|91203.8|91099.8|23
1641423890000|2022-01-05 23:04:50|91210.3|91106.3|91215.2|91111.2|91218.4|91114.4|91210.3|91106.3|15
1641423900000|2022-01-05 23:05:00|91216.9|91112.9|91221.9|91117.9|91221.9|91117.9|91207|91103|30
1641423910000|2022-01-05 23:05:10|91219.1|91115.1|91196.1|91092.1|91219.1|91115.1|91195|91091|18
1641423920000|2022-01-05 23:05:20|91196.8|91092.8|91196.3|91092.3|91196.8|91092.8|91192.7|91088.7|26
1641423930000|2022-01-05 23:05:30|91196.5|91092.5|91206.1|91102.1|91210.4|91106.4|91194.3|91090.3|46
1641423940000|2022-01-05 23:05:40|91206.3|91102.3|91222.9|91118.9|91222.9|91118.9|91202.6|91098.6|50
1641423950000|2022-01-05 23:05:50|91224.3|91120.3|91210.9|91106.9|91224.3|91120.3|91210.5|91106.5|53
1641423960000|2022-01-05 23:06:00|91210.7|91106.7|91208.1|91104.1|91225.3|91121.3|91205.8|91101.8|54
1641423970000|2022-01-05 23:06:10|91209.5|91105.5|91207.6|91103.6|91209.6|91105.6|91203.3|91099.3|64
1641423980000|2022-01-05 23:06:20|91208.6|91104.6|91207.4|91103.4|91209|91105|91204.3|91100.3|54
1641423990000|2022-01-05 23:06:30|91205.2|91101.2|91212.4|91108.4|91230.5|91126.5|91205.2|91101.2|54
1641424000000|2022-01-05 23:06:40|91209.2|91105.2|91207|91103|91209.6|91105.6|91204.3|91100.3|17
1641424010000|2022-01-05 23:06:50|91207.6|91103.6|91214.3|91110.3|91223.7|91119.7|91207.6|91103.6|17
1641424020000|2022-01-05 23:07:00|91212.3|91108.3|91211.6|91107.6|91222.1|91118.1|91203.1|91099.1|15
1641424030000|2022-01-05 23:07:10|91210.6|91106.6|91210.1|91106.1|91212.5|91108.5|91208.7|91104.7|15
1641424040000|2022-01-05 23:07:20|91213.5|91109.5|91209.3|91105.3|91214.5|91110.5|91201|91097|11
1641424050000|2022-01-05 23:07:30|91211.1|91107.1|91206.4|91102.4|91224.2|91120.2|91203.5|91099.5|14
1641424060000|2022-01-05 23:07:40|91209.2|91105.2|91202.8|91098.8|91217.7|91113.7|91202.8|91098.8|11
1641424070000|2022-01-05 23:07:50|91202|91098|91211.2|91107.2|91212.9|91108.9|91202|91098|14
1641424080000|2022-01-05 23:08:00|91201.2|91097.2|91198.3|91094.3|91208.8|91104.8|91194.2|91090.2|20
1641424090000|2022-01-05 23:08:10|91209.3|91105.3|91206.3|91102.3|91209.3|91105.3|91199.2|91095.2|10
1641424100000|2022-01-05 23:08:20|91201.7|91097.7|91205.3|91101.3|91212.9|91108.9|91201.7|91097.7|8
1641424110000|2022-01-05 23:08:30|91202.2|91098.2|91202.6|91098.6|91205.4|91101.4|91201.5|91097.5|9
1641424120000|2022-01-05 23:08:40|91196.2|91092.2|91196.8|91092.8|91199.6|91095.6|91196.2|91092.2|7
1641424130000|2022-01-05 23:08:50|91196.3|91092.3|91200.2|91096.2|91213.1|91109.1|91196.1|91092.1|10
1641424140000|2022-01-05 23:09:00|91193.6|91089.6|91195.4|91091.4|91195.4|91091.4|91192.1|91088.1|10
1641424150000|2022-01-05 23:09:10|91193.4|91089.4|91195|91091|91196.8|91092.8|91193.2|91089.2|11
1641424160000|2022-01-05 23:09:20|91194.9|91090.9|91224.5|91120.5|91224.5|91120.5|91194.8|91090.8|20
1641424170000|2022-01-05 23:09:30|91222|91118|91209.2|91105.2|91222|91118|91209.2|91105.2|18
1641424180000|2022-01-05 23:09:40|91215.4|91111.4|91208.8|91104.8|91219.5|91115.5|91204.4|91100.4|22
1641424190000|2022-01-05 23:09:50|91209.2|91105.2|91204.3|91100.3|91211.4|91107.4|91199.9|91095.9|24
1641424200000|2022-01-05 23:10:00|91205.3|91101.3|91212.4|91108.4|91214.5|91110.5|91204.3|91100.3|36
1641424210000|2022-01-05 23:10:10|91211.5|91107.5|91208.8|91104.8|91222|91118|91202.5|91098.5|17
1641424220000|2022-01-05 23:10:20|91210.3|91106.3|91220.7|91116.7|91223.3|91119.3|91207.9|91103.9|18
1641424230000|2022-01-05 23:10:30|91218.3|91114.3|91216|91112|91221.9|91117.9|91213.7|91109.7|12
1641424240000|2022-01-05 23:10:40|91214.1|91110.1|91200.9|91096.9|91214.1|91110.1|91199.6|91095.6|18
1641424250000|2022-01-05 23:10:50|91199.7|91095.7|91205.8|91101.8|91211.2|91107.2|91199.7|91095.7|11
1641424260000|2022-01-05 23:11:00|91206.8|91102.8|91216|91112|91221.4|91117.4|91198.3|91094.3|19
1641424270000|2022-01-05 23:11:10|91213.2|91109.2|91197.7|91093.7|91216.8|91112.8|91197.7|91093.7|7
1641424280000|2022-01-05 23:11:20|91199.4|91095.4|91214.5|91110.5|91224.3|91120.3|91199.3|91095.3|19
1641424290000|2022-01-05 23:11:30|91210.8|91106.8|91203.5|91099.5|91213.2|91109.2|91203.1|91099.1|20
1641424300000|2022-01-05 23:11:40|91204.7|91100.7|91201.3|91097.3|91205.2|91101.2|91201.3|91097.3|16
1641424310000|2022-01-05 23:11:50|91201.5|91097.5|91209|91105|91212.7|91108.7|91201.5|91097.5|21
1641424320000|2022-01-05 23:12:00|91208.8|91104.8|91220.9|91116.9|91227.3|91123.3|91207.1|91103.1|17
1641424330000|2022-01-05 23:12:10|91220.1|91116.1|91214.8|91110.8|91220.1|91116.1|91213.1|91109.1|26
1641424340000|2022-01-05 23:12:20|91215.7|91111.7|91229|91125|91232.7|91128.7|91215.6|91111.6|17
1641424350000|2022-01-05 23:12:30|91231.3|91127.3|91209.8|91105.8|91231.3|91127.3|91209.8|91105.8|14
1641424360000|2022-01-05 23:12:40|91213|91109|91205.4|91101.4|91213|91109|91205.3|91101.3|11
1641424370000|2022-01-05 23:12:50|91207.3|91103.3|91222.6|91118.6|91222.6|91118.6|91204.2|91100.2|23
1641424380000|2022-01-05 23:13:00|91210.5|91106.5|91206.6|91102.6|91212.5|91108.5|91205.4|91101.4|7
1641424390000|2022-01-05 23:13:10|91208.8|91104.8|91206.1|91102.1|91208.9|91104.9|91206.1|91102.1|13
1641424400000|2022-01-05 23:13:20|91208.4|91104.4|91208.4|91104.4|91226.4|91122.4|91208|91104|7
1641424410000|2022-01-05 23:13:30|91206.5|91102.5|91199.7|91095.7|91210|91106|91199.7|91095.7|5
1641424420000|2022-01-05 23:13:40|91199.9|91095.9|91203.8|91099.8|91205|91101|91199.6|91095.6|6
1641424430000|2022-01-05 23:13:50|91206.8|91102.8|91220.1|91116.1|91221.4|91117.4|91206.8|91102.8|10
1641424440000|2022-01-05 23:14:00|91265.1|91161.1|91213.5|91109.5|91265.1|91161.1|91212.4|91108.4|11
1641424450000|2022-01-05 23:14:10|91215.4|91111.4|91213|91109|91218.2|91114.2|91211.9|91107.9|10
1641424460000|2022-01-05 23:14:20|91213.7|91109.7|91201|91097|91213.7|91109.7|91201|91097|16
1641424470000|2022-01-05 23:14:30|91210.3|91106.3|91208.5|91104.5|91211.3|91107.3|91206|91102|9
1641424480000|2022-01-05 23:14:40|91205.8|91101.8|91207.8|91103.8|91214|91110|91204.9|91100.9|16
1641424490000|2022-01-05 23:14:50|91201.3|91097.3|91217.2|91113.2|91223|91119|91201.2|91097.2|20
1641424500000|2022-01-05 23:15:00|91206.3|91102.3|91202.5|91098.5|91213.1|91109.1|91202.5|91098.5|18
1641424510000|2022-01-05 23:15:10|91207.2|91103.2|91203.7|91099.7|91215.8|91111.8|91203.7|91099.7|16
1641424520000|2022-01-05 23:15:20|91203|91099|91201.3|91097.3|91203.8|91099.8|91192.9|91088.9|10
1641424530000|2022-01-05 23:15:30|91201.2|91097.2|91201.9|91097.9|91201.9|91097.9|91199.2|91095.2|8
1641424540000|2022-01-05 23:15:40|91201.5|91097.5|91206.8|91102.8|91223.5|91119.5|91201.5|91097.5|19
1641424550000|2022-01-05 23:15:50|91207|91103|91200.2|91096.2|91207|91103|91198.5|91094.5|35
1641424560000|2022-01-05 23:16:00|91200|91096|91210.1|91106.1|91220.7|91116.7|91199|91095|22
1641424570000|2022-01-05 23:16:10|91210|91106|91205.7|91101.7|91212|91108|91196.6|91092.6|12
1641424580000|2022-01-05 23:16:20|91203.5|91099.5|91203.2|91099.2|91209.2|91105.2|91200.7|91096.7|20
1641424590000|2022-01-05 23:16:30|91202|91098|91200.1|91096.1|91203.4|91099.4|91199|91095|9
1641424600000|2022-01-05 23:16:40|91205.3|91101.3|91204.7|91100.7|91208|91104|91202.4|91098.4|11
1641424610000|2022-01-05 23:16:50|91204.2|91100.2|91207.9|91103.9|91217.5|91113.5|91204|91100|14
1641424620000|2022-01-05 23:17:00|91205.8|91101.8|91194.7|91090.7|91206.9|91102.9|91194.6|91090.6|9
1641424630000|2022-01-05 23:17:10|91194.6|91090.6|91198.3|91094.3|91207.9|91103.9|91194.1|91090.1|12
1641424640000|2022-01-05 23:17:20|91195|91091|91194.9|91090.9|91195.1|91091.1|91194.5|91090.5|9
1641424650000|2022-01-05 23:17:30|91195.4|91091.4|91208|91104|91230.9|91126.9|91195.4|91091.4|8
1641424660000|2022-01-05 23:17:40|91206.8|91102.8|91204.9|91100.9|91209|91105|91203|91099|8
1641424670000|2022-01-05 23:17:50|91201.1|91097.1|91199.9|91095.9|91204.7|91100.7|91197.7|91093.7|15
1641424680000|2022-01-05 23:18:00|91199.8|91095.8|91198.2|91094.2|91205.6|91101.6|91194.3|91090.3|12
1641424690000|2022-01-05 23:18:10|91199.9|91095.9|91194.2|91090.2|91199.9|91095.9|91193.8|91089.8|11
1641424700000|2022-01-05 23:18:20|91194.6|91090.6|91198.8|91094.8|91200.8|91096.8|91194.6|91090.6|9
1641424710000|2022-01-05 23:18:30|91198.7|91094.7|91209.7|91105.7|91220.7|91116.7|91198.3|91094.3|10
1641424720000|2022-01-05 23:18:40|91207.7|91103.7|91207.8|91103.8|91207.8|91103.8|91205.3|91101.3|6
1641424730000|2022-01-05 23:18:50|91212.2|91108.2|91214.2|91110.2|91224.1|91120.1|91212.2|91108.2|4
1641424740000|2022-01-05 23:19:00|91205.6|91101.6|91198.4|91094.4|91205.7|91101.7|91193.6|91089.6|18
1641424750000|2022-01-05 23:19:10|91199.8|91095.8|91194.5|91090.5|91199.8|91095.8|91194.2|91090.2|14
1641424760000|2022-01-05 23:19:20|91194|91090|91208.4|91104.4|91220.2|91116.2|91194|91090|11
1641424770000|2022-01-05 23:19:30|91208.5|91104.5|91202.1|91098.1|91208.5|91104.5|91197.8|91093.8|19
1641424780000|2022-01-05 23:19:40|91202|91098|91209|91105|91217.4|91113.4|91198.9|91094.9|17
1641424790000|2022-01-05 23:19:50|91206.4|91102.4|91194.7|91090.7|91208|91104|91194|91090|13
1641424800000|2022-01-05 23:20:00|91194.9|91090.9|91199.5|91095.5|91207.6|91103.6|91194.5|91090.5|12
1641424810000|2022-01-05 23:20:10|91197.9|91093.9|91198.8|91094.8|91199.8|91095.8|91193.8|91089.8|18
1641424820000|2022-01-05 23:20:20|91197.8|91093.8|91198.2|91094.2|91202.4|91098.4|91197.8|91093.8|17
1641424830000|2022-01-05 23:20:30|91200.1|91096.1|91215.3|91111.3|91221.4|91117.4|91200.1|91096.1|13
1641424840000|2022-01-05 23:20:40|91211.5|91107.5|91203.3|91099.3|91214.8|91110.8|91203.1|91099.1|18
1641424850000|2022-01-05 23:20:50|91202.8|91098.8|91201.8|91097.8|91209.3|91105.3|91198.4|91094.4|20
1641424860000|2022-01-05 23:21:00|91199.5|91095.5|91204.4|91100.4|91206.9|91102.9|91197.5|91093.5|17
1641424870000|2022-01-05 23:21:10|91206.2|91102.2|91202.7|91098.7|91207.1|91103.1|91202.7|91098.7|13
1641424880000|2022-01-05 23:21:20|91201.9|91097.9|91207.8|91103.8|91223.2|91119.2|91201.8|91097.8|21
1641424890000|2022-01-05 23:21:30|91207.4|91103.4|91204.8|91100.8|91208.3|91104.3|91203.8|91099.8|23
1641424900000|2022-01-05 23:21:40|91204.9|91100.9|91199.9|91095.9|91214|91110|91194.6|91090.6|12
1641424910000|2022-01-05 23:21:50|91194.6|91090.6|91204.3|91100.3|91204.3|91100.3|91193.6|91089.6|17
1641424920000|2022-01-05 23:22:00|91201|91097|91197.4|91093.4|91201|91097|91194.7|91090.7|19
1641424930000|2022-01-05 23:22:10|91197.7|91093.7|91198.6|91094.6|91201.3|91097.3|91197.7|91093.7|14
1641424940000|2022-01-05 23:22:20|91202.5|91098.5|91210.5|91106.5|91210.6|91106.6|91197.5|91093.5|19
1641424950000|2022-01-05 23:22:30|91211.3|91107.3|91196|91092|91211.4|91107.4|91193.6|91089.6|14
1641424960000|2022-01-05 23:22:40|91195.8|91091.8|91201|91097|91203.6|91099.6|91194.7|91090.7|29
1641424970000|2022-01-05 23:22:50|91199.9|91095.9|91205.9|91101.9|91205.9|91101.9|91199.9|91095.9|10
1641424980000|2022-01-05 23:23:00|91206.9|91102.9|91208.7|91104.7|91213.6|91109.6|91204.6|91100.6|24
1641424990000|2022-01-05 23:23:10|91207.4|91103.4|91205.1|91101.1|91209.7|91105.7|91204.2|91100.2|20
1641425000000|2022-01-05 23:23:20|91201.8|91097.8|91200|91096|91201.8|91097.8|91198.3|91094.3|17
1641425010000|2022-01-05 23:23:30|91214.3|91110.3|91199.7|91095.7|91214.4|91110.4|91195.7|91091.7|21
1641425020000|2022-01-05 23:23:40|91199.4|91095.4|91199.9|91095.9|91203.8|91099.8|91197.6|91093.6|14
1641425030000|2022-01-05 23:23:50|91196.5|91092.5|91201.3|91097.3|91208.3|91104.3|91196.5|91092.5|9
1641425040000|2022-01-05 23:24:00|91200.5|91096.5|91204|91100|91216.9|91112.9|91200.5|91096.5|10
1641425050000|2022-01-05 23:24:10|91202.7|91098.7|91206.6|91102.6|91207.7|91103.7|91198.8|91094.8|24
1641425060000|2022-01-05 23:24:20|91208.4|91104.4|91197.6|91093.6|91208.4|91104.4|91196.4|91092.4|16
1641425070000|2022-01-05 23:24:30|91196.9|91092.9|91197.6|91093.6|91204.5|91100.5|91196.1|91092.1|19
1641425080000|2022-01-05 23:24:40|91199|91095|91197.7|91093.7|91201|91097|91191.8|91087.8|18
1641425090000|2022-01-05 23:24:50|91198.4|91094.4|91218.1|91114.1|91226.5|91122.5|91197.3|91093.3|23
1641425100000|2022-01-05 23:25:00|91213.5|91109.5|91205.3|91101.3|91213.5|91109.5|91203.6|91099.6|18
1641425110000|2022-01-05 23:25:10|91207|91103|91207.3|91103.3|91213.6|91109.6|91203.5|91099.5|14
1641425120000|2022-01-05 23:25:20|91208.4|91104.4|91196.9|91092.9|91208.4|91104.4|91196|91092|18
1641425130000|2022-01-05 23:25:30|91194.5|91090.5|91200.6|91096.6|91201.6|91097.6|91194.5|91090.5|23
1641425140000|2022-01-05 23:25:40|91201.2|91097.2|91198.1|91094.1|91203.3|91099.3|91193.7|91089.7|18
1641425150000|2022-01-05 23:25:50|91200.7|91096.7|91194.6|91090.6|91200.7|91096.7|91194.3|91090.3|13
1641425160000|2022-01-05 23:26:00|91197.5|91093.5|91205.7|91101.7|91213.5|91109.5|91197.3|91093.3|21
1641425170000|2022-01-05 23:26:10|91204.7|91100.7|91186.6|91082.6|91204.7|91100.7|91186.6|91082.6|13
1641425180000|2022-01-05 23:26:20|91187.6|91083.6|91197.6|91093.6|91200.1|91096.1|91187.6|91083.6|13
1641425190000|2022-01-05 23:26:30|91198.4|91094.4|91196.8|91092.8|91198.4|91094.4|91195.6|91091.6|10
1641425200000|2022-01-05 23:26:40|91196.9|91092.9|91197.4|91093.4|91207.3|91103.3|91193.1|91089.1|14
1641425210000|2022-01-05 23:26:50|91199.1|91095.1|91197.1|91093.1|91200.5|91096.5|91192.8|91088.8|19
1641425220000|2022-01-05 23:27:00|91199.5|91095.5|91205.8|91101.8|91211.2|91107.2|91197.4|91093.4|13
1641425230000|2022-01-05 23:27:10|91199.1|91095.1|91197.3|91093.3|91199.1|91095.1|91183.4|91079.4|11
1641425240000|2022-01-05 23:27:20|91195.2|91091.2|91196.4|91092.4|91199.3|91095.3|91192.5|91088.5|11
1641425250000|2022-01-05 23:27:30|91196.5|91092.5|91195.9|91091.9|91197.2|91093.2|91189.9|91085.9|10
1641425260000|2022-01-05 23:27:40|91193.4|91089.4|91205.2|91101.2|91213|91109|91193.4|91089.4|11
1641425270000|2022-01-05 23:27:50|91204.4|91100.4|91202.4|91098.4|91205.2|91101.2|91201.8|91097.8|9
1641425280000|2022-01-05 23:28:00|91206.7|91102.7|91190.1|91086.1|91212|91108|91190.1|91086.1|12
1641425290000|2022-01-05 23:28:10|91192.4|91088.4|91200.5|91096.5|91200.5|91096.5|91187.2|91083.2|20
1641425300000|2022-01-05 23:28:20|91194.9|91090.9|91192.3|91088.3|91198|91094|91190.3|91086.3|10
1641425310000|2022-01-05 23:28:30|91194.2|91090.2|91207.8|91103.8|91214.7|91110.7|91192.7|91088.7|16
1641425320000|2022-01-05 23:28:40|91209.6|91105.6|91205.2|91101.2|91209.6|91105.6|91205|91101|10
1641425330000|2022-01-05 23:28:50|91207.5|91103.5|91208.1|91104.1|91216.1|91112.1|91204.3|91100.3|10
1641425340000|2022-01-05 23:29:00|91208.5|91104.5|91187.8|91083.8|91209.4|91105.4|91187.8|91083.8|16
1641425350000|2022-01-05 23:29:10|91189.4|91085.4|91186|91082|91189.4|91085.4|91186|91082|5
1641425360000|2022-01-05 23:29:20|91185.4|91081.4|91203.7|91099.7|91224.3|91120.3|91185.4|91081.4|18
1641425370000|2022-01-05 23:29:30|91209|91105|91197.5|91093.5|91209|91105|91191.1|91087.1|12
1641425380000|2022-01-05 23:29:40|91195.8|91091.8|91216.3|91112.3|91216.3|91112.3|91194.6|91090.6|9
1641425390000|2022-01-05 23:29:50|91215.2|91111.2|91189.9|91085.9|91215.2|91111.2|91189.9|91085.9|11
1641425400000|2022-01-05 23:30:00|91187.5|91083.5|91195.2|91091.2|91197.2|91093.2|91187.3|91083.3|13
1641425410000|2022-01-05 23:30:10|91195.4|91091.4|91191.3|91087.3|91196.7|91092.7|91190.4|91086.4|15
1641425420000|2022-01-05 23:30:20|91196|91092|91188.2|91084.2|91208.2|91104.2|91186.5|91082.5|16
1641425430000|2022-01-05 23:30:30|91190.8|91086.8|91214.1|91110.1|91214.1|91110.1|91190.2|91086.2|13
1641425440000|2022-01-05 23:30:40|91206.7|91102.7|91199.6|91095.6|91207.1|91103.1|91198.4|91094.4|16
1641425450000|2022-01-05 23:30:50|91206.6|91102.6|91190.2|91086.2|91207.4|91103.4|91190.2|91086.2|8
1641425460000|2022-01-05 23:31:00|91189.3|91085.3|91185.3|91081.3|91190.9|91086.9|91185.1|91081.1|22
1641425470000|2022-01-05 23:31:10|91186.6|91082.6|91215.4|91111.4|91224.3|91120.3|91185.6|91081.6|16
1641425480000|2022-01-05 23:31:20|91213|91109|91206.6|91102.6|91213|91109|91203.7|91099.7|7
1641425490000|2022-01-05 23:31:30|91211.4|91107.4|91198|91094|91213.2|91109.2|91195|91091|12
1641425500000|2022-01-05 23:31:40|91199|91095|91198.6|91094.6|91201|91097|91195.8|91091.8|22
1641425510000|2022-01-05 23:31:50|91199.7|91095.7|91198.8|91094.8|91199.7|91095.7|91197.4|91093.4|8
1641425520000|2022-01-05 23:32:00|91198.5|91094.5|91195.4|91091.4|91198.5|91094.5|91192.1|91088.1|15
1641425530000|2022-01-05 23:32:10|91196.3|91092.3|91226.6|91122.6|91226.6|91122.6|91194.8|91090.8|7
1641425540000|2022-01-05 23:32:20|91218|91114|91213.5|91109.5|91222.4|91118.4|91206.8|91102.8|19
1641425550000|2022-01-05 23:32:30|91211.4|91107.4|91204.9|91100.9|91211.4|91107.4|91204.9|91100.9|9
1641425560000|2022-01-05 23:32:40|91203.7|91099.7|91201.5|91097.5|91203.7|91099.7|91190.7|91086.7|7
1641425570000|2022-01-05 23:32:50|91197.4|91093.4|91197.5|91093.5|91199.6|91095.6|91192.8|91088.8|9
1641425580000|2022-01-05 23:33:00|91198|91094|91197.6|91093.6|91198|91094|91189.6|91085.6|21
1641425590000|2022-01-05 23:33:10|91198.4|91094.4|91194.6|91090.6|91198.4|91094.4|91194|91090|6
1641425600000|2022-01-05 23:33:20|91193.5|91089.5|91211.5|91107.5|91215.9|91111.9|91190.8|91086.8|12
1641425610000|2022-01-05 23:33:30|91210.3|91106.3|91183.1|91079.1|91210.3|91106.3|91183.1|91079.1|15
1641425620000|2022-01-05 23:33:40|91184.3|91080.3|91184.6|91080.6|91185.6|91081.6|91183.3|91079.3|9
1641425630000|2022-01-05 23:33:50|91184.8|91080.8|91189.6|91085.6|91194.9|91090.9|91182.6|91078.6|11
1641425640000|2022-01-05 23:34:00|91191.6|91087.6|91194.8|91090.8|91203.8|91099.8|91188.9|91084.9|8
1641425650000|2022-01-05 23:34:10|91200.6|91096.6|91209.3|91105.3|91209.3|91105.3|91186.2|91082.2|9
1641425660000|2022-01-05 23:34:20|91205.3|91101.3|91197.3|91093.3|91206.1|91102.1|91197.3|91093.3|7
1641425670000|2022-01-05 23:34:30|91203|91099|91192.1|91088.1|91203|91099|91189.8|91085.8|17
1641425680000|2022-01-05 23:34:40|91191.3|91087.3|91199.2|91095.2|91199.2|91095.2|91190.8|91086.8|12
1641425690000|2022-01-05 23:34:50|91196.8|91092.8|91193.7|91089.7|91198.4|91094.4|91191.3|91087.3|22
1641425700000|2022-01-05 23:35:00|91196.5|91092.5|91216.2|91112.2|91218.5|91114.5|91191.4|91087.4|36
1641425710000|2022-01-05 23:35:10|91213.5|91109.5|91207.3|91103.3|91213.7|91109.7|91207.3|91103.3|21
1641425720000|2022-01-05 23:35:20|91205.8|91101.8|91197|91093|91208.1|91104.1|91197|91093|17
1641425730000|2022-01-05 23:35:30|91188.7|91084.7|91190.5|91086.5|91196.3|91092.3|91188.6|91084.6|29
1641425740000|2022-01-05 23:35:40|91190|91086|91192.8|91088.8|91196.8|91092.8|91189.6|91085.6|13
1641425750000|2022-01-05 23:35:50|91192.1|91088.1|91194.4|91090.4|91204.1|91100.1|91192.1|91088.1|12
1641425760000|2022-01-05 23:36:00|91195.5|91091.5|91173.1|91069.1|91198.5|91094.5|91167.9|91063.9|25
1641425770000|2022-01-05 23:36:10|91174.8|91070.8|91169.6|91065.6|91174.9|91070.9|91168.2|91064.2|26
1641425780000|2022-01-05 23:36:20|91169.8|91065.8|91176.1|91072.1|91178.8|91074.8|91166.2|91062.2|16
1641425790000|2022-01-05 23:36:30|91176.8|91072.8|91166.3|91062.3|91178.1|91074.1|91166.3|91062.3|12
1641425800000|2022-01-05 23:36:40|91171|91067|91168.1|91064.1|91171|91067|91165.6|91061.6|7
1641425810000|2022-01-05 23:36:50|91168.6|91064.6|91179.7|91075.7|91183.1|91079.1|91164.3|91060.3|9
1641425820000|2022-01-05 23:37:00|91180.5|91076.5|91164|91060|91180.5|91076.5|91163.4|91059.4|17
1641425830000|2022-01-05 23:37:10|91166.4|91062.4|91175.8|91071.8|91175.8|91071.8|91166.4|91062.4|9
1641425840000|2022-01-05 23:37:20|91172.2|91068.2|91174.7|91070.7|91178.5|91074.5|91167.6|91063.6|12
1641425850000|2022-01-05 23:37:30|91172|91068|91175.4|91071.4|91177.5|91073.5|91172|91068|10
1641425860000|2022-01-05 23:37:40|91176.1|91072.1|91172.9|91068.9|91176.8|91072.8|91168.9|91064.9|15
1641425870000|2022-01-05 23:37:50|91167.9|91063.9|91164.4|91060.4|91171.6|91067.6|91159.2|91055.2|18
1641425880000|2022-01-05 23:38:00|91159.7|91055.7|91167.1|91063.1|91172.8|91068.8|91159.7|91055.7|17
1641425890000|2022-01-05 23:38:10|91163|91059|91164.7|91060.7|91169.2|91065.2|91162.7|91058.7|15
1641425900000|2022-01-05 23:38:20|91165.3|91061.3|91173.6|91069.6|91176.8|91072.8|91165.2|91061.2|9
1641425910000|2022-01-05 23:38:30|91169.8|91065.8|91170.9|91066.9|91171|91067|91169|91065|6
1641425920000|2022-01-05 23:38:40|91171|91067|91177.6|91073.6|91178.4|91074.4|91170.9|91066.9|5
1641425930000|2022-01-05 23:38:50|91171.6|91067.6|91175.5|91071.5|91182.6|91078.6|91170.9|91066.9|7
1641425940000|2022-01-05 23:39:00|91170.3|91066.3|91175.4|91071.4|91175.4|91071.4|91160.6|91056.6|10
1641425950000|2022-01-05 23:39:10|91171.8|91067.8|91164.2|91060.2|91173.6|91069.6|91164.2|91060.2|7
1641425960000|2022-01-05 23:39:20|91167.1|91063.1|91172.5|91068.5|91174.7|91070.7|91164.9|91060.9|7
1641425970000|2022-01-05 23:39:30|91169|91065|91177.5|91073.5|91177.5|91073.5|91162|91058|20
1641425980000|2022-01-05 23:39:40|91174.8|91070.8|91160.9|91056.9|91175.9|91071.9|91160.3|91056.3|19
1641425990000|2022-01-05 23:39:50|91157.8|91053.8|91171.1|91067.1|91176.8|91072.8|91157.8|91053.8|8
1641426000000|2022-01-05 23:40:00|91174.1|91070.1|91174.1|91070.1|91175.2|91071.2|91173.5|91069.5|4
1641426010000|2022-01-05 23:40:10|91172.4|91068.4|91168.4|91064.4|91186.4|91082.4|91168.4|91064.4|15
1641426020000|2022-01-05 23:40:20|91169.8|91065.8|91164.8|91060.8|91171.5|91067.5|91164.1|91060.1|18
1641426030000|2022-01-05 23:40:30|91165|91061|91165.8|91061.8|91166.3|91062.3|91163.9|91059.9|6
1641426040000|2022-01-05 23:40:40|91165|91061|91177.3|91073.3|91181|91077|91164.5|91060.5|8
1641426050000|2022-01-05 23:40:50|91176.1|91072.1|91174.4|91070.4|91177.3|91073.3|91174.4|91070.4|9
1641426060000|2022-01-05 23:41:00|91163.2|91059.2|91163.7|91059.7|91167.7|91063.7|91161.2|91057.2|20
1641426070000|2022-01-05 23:41:10|91166.9|91062.9|91169|91065|91173.6|91069.6|91163.6|91059.6|19
1641426080000|2022-01-05 23:41:20|91170|91066|91169|91065|91173.7|91069.7|91160.8|91056.8|18
1641426090000|2022-01-05 23:41:30|91169.3|91065.3|91167.9|91063.9|91179.7|91076.4|91167.6|91063.6|24
1641426100000|2022-01-05 23:41:40|91165.7|91061.7|91179.5|91075.5|91181.2|91077.2|91165.7|91061.7|20
1641426110000|2022-01-05 23:41:50|91178.7|91074.7|91173.5|91069.5|91178.7|91074.7|91172.8|91068.8|12
1641426120000|2022-01-05 23:42:00|91172.7|91068.7|91171.5|91067.5|91174.7|91070.7|91171.5|91067.5|8
1641426130000|2022-01-05 23:42:10|91169.5|91065.5|91175.9|91071.9|91185|91082.7|91169.5|91065.5|17
1641426140000|2022-01-05 23:42:20|91179.2|91075.2|91177.9|91073.9|91179.2|91075.2|91173|91069|8
1641426150000|2022-01-05 23:42:30|91177.7|91073.7|91173.7|91069.7|91183.8|91079.8|91173|91069|20
1641426160000|2022-01-05 23:42:40|91168.9|91064.9|91177.4|91073.4|91177.4|91073.4|91168.9|91064.9|10
1641426170000|2022-01-05 23:42:50|91177.1|91073.1|91174.9|91070.9|91179.8|91075.8|91174.9|91070.9|11
1641426180000|2022-01-05 23:43:00|91177|91073|91180.6|91076.6|91183.3|91079.9|91177|91073|11
1641426190000|2022-01-05 23:43:10|91180.5|91076.5|91190.2|91086.2|91198.3|91094.3|91179.5|91075.5|7
1641426200000|2022-01-05 23:43:20|91189.8|91085.8|91172.2|91068.2|91189.8|91085.8|91172.2|91068.2|8
1641426210000|2022-01-05 23:43:30|91174.6|91070.6|91179.3|91075.3|91189.8|91085.8|91171.9|91067.9|17
1641426220000|2022-01-05 23:43:40|91180|91076|91180|91076|91180.6|91076.6|91176.1|91072.1|11
1641426230000|2022-01-05 23:43:50|91176.2|91072.2|91184.8|91080.8|91187.7|91083.7|91176.2|91072.2|14
1641426240000|2022-01-05 23:44:00|91179.1|91075.1|91175.7|91071.7|91179.7|91075.7|91175.7|91071.7|17
1641426250000|2022-01-05 23:44:10|91177.7|91073.7|91174.5|91070.5|91177.7|91073.7|91170.3|91066.3|10
1641426260000|2022-01-05 23:44:20|91174.6|91070.6|91180|91076|91180.2|91076.2|91172.2|91068.2|9
1641426270000|2022-01-05 23:44:30|91177.6|91073.6|91174.9|91070.9|91179.8|91075.8|91169.3|91065.3|11
1641426280000|2022-01-05 23:44:40|91175.6|91071.6|91183.6|91079.6|91183.8|91082.3|91173.6|91069.6|10
1641426290000|2022-01-05 23:44:50|91182.7|91078.7|91181.4|91077.4|91182.7|91078.9|91175.3|91072.3|9
1641426300000|2022-01-05 23:45:00|91180.7|91076.7|91181.4|91077.4|91183|91079|91178.1|91074.1|21
1641426310000|2022-01-05 23:45:10|91182.8|91078.8|91176.8|91072.8|91182.8|91078.8|91176.8|91072.8|17
1641426320000|2022-01-05 23:45:20|91176.3|91072.3|91189.3|91085.3|91189.3|91085.3|91176.3|91072.3|7
1641426330000|2022-01-05 23:45:30|91185.7|91081.7|91192.4|91088.4|91196.5|91092.5|91185.7|91081.7|14
1641426340000|2022-01-05 23:45:40|91189.5|91085.5|91190.3|91086.3|91190.4|91086.4|91188|91084|5
1641426350000|2022-01-05 23:45:50|91182.8|91078.8|91181.6|91077.6|91186.6|91082.6|91181.6|91077.6|7
1641426360000|2022-01-05 23:46:00|91177.8|91073.8|91187.3|91083.3|91187.3|91083.3|91177.8|91073.8|23
1641426370000|2022-01-05 23:46:10|91187.8|91083.8|91184.4|91080.4|91194.2|91090.2|91183.4|91079.4|15
1641426380000|2022-01-05 23:46:20|91184|91080|91192.6|91088.6|91197.2|91093.2|91184|91080|24
1641426390000|2022-01-05 23:46:30|91192.7|91088.7|91189.1|91085.1|91192.7|91088.7|91186.3|91082.3|25
1641426400000|2022-01-05 23:46:40|91189.6|91085.6|91191.8|91087.8|91192.7|91088.7|91189.5|91085.5|9
1641426410000|2022-01-05 23:46:50|91191|91087|91189.7|91085.7|91194.2|91090.2|91186.1|91082.1|20
1641426420000|2022-01-05 23:47:00|91189.8|91085.8|91193.5|91089.5|91194|91090|91188.1|91084.1|9
1641426430000|2022-01-05 23:47:10|91192.3|91088.3|91188.8|91084.8|91198.3|91094.3|91188.2|91084.2|13
1641426440000|2022-01-05 23:47:20|91189|91085|91190.4|91086.4|91190.5|91086.5|91187|91083|7
1641426450000|2022-01-05 23:47:30|91188.7|91084.7|91192.7|91088.7|91194.3|91090.3|91188.6|91084.6|9
1641426460000|2022-01-05 23:47:40|91193.4|91089.4|91190.7|91086.7|91193.5|91089.5|91188.4|91084.4|12
1641426470000|2022-01-05 23:47:50|91191.3|91087.3|91191.3|91087.3|91197.4|91095.5|91191.3|91087.3|10
1641426480000|2022-01-05 23:48:00|91190.4|91086.4|91190.6|91086.6|91195.4|91091.4|91188|91084|29
1641426490000|2022-01-05 23:48:10|91191.4|91087.4|91191.6|91087.6|91196.4|91092.4|91188.7|91084.7|11
1641426500000|2022-01-05 23:48:20|91191.5|91087.5|91191.6|91087.6|91193.6|91089.6|91188|91084|11
1641426510000|2022-01-05 23:48:30|91192.2|91088.2|91189|91085|91192.3|91088.3|91188.2|91084.2|9
1641426520000|2022-01-05 23:48:40|91188|91084|91188.5|91084.5|91195.2|91091.2|91187.9|91083.9|10
1641426530000|2022-01-05 23:48:50|91187.8|91083.8|91193|91089|91193|91089|91187.8|91083.8|5
1641426540000|2022-01-05 23:49:00|91193.7|91089.7|91194.1|91090.1|91194.1|91090.1|91188|91084|14
1641426550000|2022-01-05 23:49:10|91195.3|91092|91190.2|91086.2|91195.3|91092|91189.4|91085.4|17
1641426560000|2022-01-05 23:49:20|91190.1|91086.1|91193.4|91089.4|91194.4|91090.4|91190.1|91086.1|8
1641426570000|2022-01-05 23:49:30|91194.2|91090.2|91190.9|91086.9|91196.1|91092.1|91189.6|91085.6|15
1641426580000|2022-01-05 23:49:40|91189.6|91085.6|91190.5|91086.5|91192|91088|91187.1|91083.1|18
1641426590000|2022-01-05 23:49:50|91195.7|91091.7|91194.8|91090.8|91200|91099.1|91190.8|91086.8|6
1641426600000|2022-01-05 23:50:00|91195.3|91091.3|91189.2|91085.2|91196|91092|91188.4|91084.4|17
1641426610000|2022-01-05 23:50:10|91188.5|91084.5|91189.5|91085.5|91190.7|91086.7|91186.7|91082.7|8
1641426620000|2022-01-05 23:50:20|91189.6|91085.6|91190.4|91086.4|91190.9|91086.9|91184.7|91080.7|18
1641426630000|2022-01-05 23:50:30|91191.3|91087.3|91187.6|91083.6|91191.7|91087.7|91187.6|91083.6|5
1641426640000|2022-01-05 23:50:40|91187.1|91083.1|91196.9|91092.9|91196.9|91093.3|91187.1|91083.1|8
1641426650000|2022-01-05 23:50:50|91194.5|91090.5|91189.3|91085.3|91195.7|91091.7|91189.3|91085.3|10
1641426660000|2022-01-05 23:51:00|91190.3|91086.3|91189.1|91085.1|91194.6|91090.6|91189.1|91085.1|7
1641426670000|2022-01-05 23:51:10|91185.6|91081.6|91189.4|91085.4|91191.4|91087.4|91185.6|91081.6|10
1641426680000|2022-01-05 23:51:20|91189.5|91085.5|91187.6|91083.6|91189.5|91085.5|91187.2|91083.2|8
1641426690000|2022-01-05 23:51:30|91188.7|91084.7|91190.2|91086.2|91194.9|91090.9|91186.7|91082.7|10
1641426700000|2022-01-05 23:51:40|91183.8|91079.8|91189.6|91085.6|91192|91088|91183.8|91079.8|8
1641426710000|2022-01-05 23:51:50|91190.2|91086.2|91189.4|91085.4|91190.6|91086.6|91185.5|91081.5|14
1641426720000|2022-01-05 23:52:00|91191|91087|91191.1|91087.1|91194.8|91090.8|91190.8|91086.8|15
1641426730000|2022-01-05 23:52:10|91191.6|91087.6|91186.1|91082.1|91194.5|91090.5|91186.1|91082.1|26
1641426740000|2022-01-05 23:52:20|91187|91083|91178.6|91074.6|91187.5|91083.5|91177.8|91073.8|10
1641426750000|2022-01-05 23:52:30|91177.9|91073.9|91187.1|91083.1|91189|91085|91177.9|91073.9|16
1641426760000|2022-01-05 23:52:40|91186.6|91082.6|91185|91081|91189|91085|91184.9|91080.9|7
1641426770000|2022-01-05 23:52:50|91184.6|91080.6|91189.1|91085.1|91189.9|91085.9|91184.6|91080.6|7
1641426780000|2022-01-05 23:53:00|91189|91085|91183.3|91079.3|91189|91085|91183.3|91079.3|15
1641426790000|2022-01-05 23:53:10|91183.7|91079.7|91184.2|91080.2|91187.9|91083.9|91181|91077|14
1641426800000|2022-01-05 23:53:20|91182.6|91078.6|91192.7|91088.7|91198.2|91094.2|91182.4|91078.4|10
1641426810000|2022-01-05 23:53:30|91190.5|91086.5|91192.2|91088.2|91195.6|91091.6|91187.9|91083.9|8
1641426820000|2022-01-05 23:53:40|91192.7|91088.7|91195.5|91091.5|91201.9|91097.9|91192.6|91088.6|7
1641426830000|2022-01-05 23:53:50|91193.5|91089.5|91193.8|91089.8|91196.8|91092.8|91187.6|91083.6|20
1641426840000|2022-01-05 23:54:00|91193.1|91089.1|91185.9|91081.9|91193.2|91089.2|91184|91080|20
1641426850000|2022-01-05 23:54:10|91181.5|91077.5|91187|91083|91189.8|91085.8|91181.1|91077.1|12
1641426860000|2022-01-05 23:54:20|91186.9|91082.9|91190.2|91086.2|91190.2|91086.2|91184.5|91080.5|14
1641426870000|2022-01-05 23:54:30|91187|91083|91187.8|91083.8|91189.5|91085.5|91184.6|91080.6|13
1641426880000|2022-01-05 23:54:40|91185.1|91081.1|91189.7|91085.7|91190.6|91087|91184.8|91080.8|9
1641426890000|2022-01-05 23:54:50|91189.8|91085.8|91176.5|91072.5|91189.8|91085.8|91176.5|91072.5|12
1641426900000|2022-01-05 23:55:00|91176.9|91072.9|91185.6|91081.6|91188.6|91085.9|91176.3|91072.3|27
1641426910000|2022-01-05 23:55:10|91186.7|91082.7|91184|91080|91188.8|91086.2|91180.9|91076.9|23
1641426920000|2022-01-05 23:55:20|91185.8|91081.8|91188.5|91084.5|91189|91092.1|91182.6|91078.6|17
1641426930000|2022-01-05 23:55:30|91184.6|91080.6|91185.9|91081.9|91187.3|91083.3|91183.4|91079.4|9
1641426940000|2022-01-05 23:55:40|91186.5|91082.5|91185.3|91081.3|91187.1|91083.1|91182|91078|14
1641426950000|2022-01-05 23:55:50|91183.1|91079.1|91176.7|91072.7|91183.4|91079.4|91176.7|91072.7|3
1641426960000|2022-01-05 23:56:00|91179.1|91075.1|91185.5|91081.5|91188.6|91086.5|91177.1|91073.1|16
1641426970000|2022-01-05 23:56:10|91187.4|91083.4|91189.1|91085.1|91189.8|91085.8|91186.4|91082.4|13
1641426980000|2022-01-05 23:56:20|91189.6|91085.6|91189.7|91085.7|91189.9|91088.7|91188.7|91084.7|7
1641426990000|2022-01-05 23:56:30|91189.1|91085.8|91187.7|91083.7|91189.3|91086.8|91187.6|91083.6|5
1641427000000|2022-01-05 23:56:40|91186.5|91082.5|91187.7|91083.7|91188.9|91084.9|91186.5|91082.5|7
1641427010000|2022-01-05 23:56:50|91184.3|91080.3|91188.4|91084.4|91190|91086.2|91184.3|91080.3|11
1641427020000|2022-01-05 23:57:00|91188.8|91084.8|91186|91082|91190.3|91086.3|91178.6|91074.6|10
1641427030000|2022-01-05 23:57:10|91189.5|91085.5|91182.2|91078.2|91191.3|91089.1|91182|91078|20
1641427040000|2022-01-05 23:57:20|91183.6|91079.6|91184.7|91080.7|91187.6|91083.6|91183.4|91079.4|15
1641427050000|2022-01-05 23:57:30|91184.8|91080.8|91190|91086|91190.3|91086.3|91184.8|91080.8|15
1641427060000|2022-01-05 23:57:40|91191.7|91087.7|91190.5|91086.5|91191.7|91087.7|91188.3|91084.3|5
1641427070000|2022-01-05 23:57:50|91192.1|91088.1|91191.9|91087.9|91195.4|91091.4|91188.3|91084.3|11
1641427080000|2022-01-05 23:58:00|91191.4|91087.4|91189.9|91085.9|91191.4|91087.4|91185.6|91081.6|18
1641427090000|2022-01-05 23:58:10|91189.6|91085.6|91191.9|91087.9|91199.3|91102.3|91189.4|91085.4|22
1641427100000|2022-01-05 23:58:20|91190.4|91086.4|91197.9|91093.9|91198.1|91094.1|91190.4|91086.4|11
1641427110000|2022-01-05 23:58:30|91198.1|91094.1|91194|91090|91198.1|91094.1|91192.5|91088.5|14
1641427120000|2022-01-05 23:58:40|91195.6|91091.6|91194.4|91090.4|91196.4|91092.4|91191|91087|10
1641427130000|2022-01-05 23:58:50|91191.9|91087.9|91193.2|91089.2|91198.6|91094.6|91191.7|91087.7|22
1641427140000|2022-01-05 23:59:00|91186.9|91082.9|91186.8|91082.8|91189.3|91085.3|91185.9|91081.9|24
1641427150000|2022-01-05 23:59:10|91187.5|91083.5|91189.7|91085.7|91190.4|91086.4|91187.5|91083.5|26
1641427160000|2022-01-05 23:59:20|91189.9|91085.9|91190.6|91086.6|91193.8|91089.8|91187.8|91083.8|25
1641427170000|2022-01-05 23:59:30|91191|91087|91188|91084|91193.2|91089.2|91188|91084|15
1641427180000|2022-01-05 23:59:40|91185.7|91081.7|91192.6|91088.6|91193.1|91089.1|91185.7|91081.7|13
1641427190000|2022-01-05 23:59:50|91191.2|91087.2|91194.8|91090.8|91195.1|91091.1|91191.2|91087.2|15
1641427200000|2022-01-06 00:00:00|91196.2|91092.2|91197.2|91093.2|91199.8|91095.8|91193.7|91089.7|38
1641427210000|2022-01-06 00:00:10|91197.8|91093.8|91195|91091|91199.1|91095.1|91192.3|91088.3|25
1641427220000|2022-01-06 00:00:20|91194.2|91090.2|91200.3|91096.3|91202.4|91100.2|91192|91088|52
1641427230000|2022-01-06 00:00:30|91200.1|91096.1|91199.2|91099.5|91203.1|91099.7|91197.7|91094.7|67
1641427240000|2022-01-06 00:00:40|91199.1|91099.3|91200.7|91096.7|91202.1|91099.7|91198.6|91094.6|66
1641427250000|2022-01-06 00:00:50|91199.1|91095.1|91199.5|91098.2|91204.9|91105.1|91199.1|91095.1|40
1641427260000|2022-01-06 00:01:00|91198.8|91101.8|91200.1|91099.7|91203.6|91101.9|91195.1|91091.1|64
1641427270000|2022-01-06 00:01:10|91200|91098|91200.7|91096.7|91202.6|91099.7|91197.1|91093.1|45
1641427280000|2022-01-06 00:01:20|91200.5|91096.5|91204.3|91100.3|91208.1|91105.3|91200|91096.4|69
1641427290000|2022-01-06 00:01:30|91205|91101|91203.8|91103.2|91205.8|91103.2|91201.5|91097.5|68
1641427300000|2022-01-06 00:01:40|91202.7|91101.8|91201.3|91097.3|91204|91101.8|91195.5|91091.5|29
1641427310000|2022-01-06 00:01:50|91198.6|91094.6|91200.6|91101.2|91202.8|91107.8|91198.6|91094.6|48
1641427320000|2022-01-06 00:02:00|91200.7|91101.6|91202.2|91105.9|91204.5|91106.5|91199.2|91099.8|36
1641427330000|2022-01-06 00:02:10|91201.5|91105.4|91200.3|91105.1|91204.1|91112.2|91199.2|91099.5|36
1641427340000|2022-01-06 00:02:20|91200.5|91101.7|91201.2|91104.4|91203.1|91104.5|91199.5|91098.9|26
1641427350000|2022-01-06 00:02:30|91201.9|91100.7|91200.8|91106|91202.8|91112.8|91198.2|91096.5|44
1641427360000|2022-01-06 00:02:40|91200|91106.4|91189|91103.8|91200|91109.6|91189|91093.5|61
1641427370000|2022-01-06 00:02:50|91190|91104.6|91194.7|91097.7|91195.6|91107.4|91186.4|91092.7|74
1641427380000|2022-01-06 00:03:00|91195.5|91098.7|91199.5|91104|91199.5|91106.3|91193|91089.9|75
1641427390000|2022-01-06 00:03:10|91197.3|91102|91196.9|91110.9|91205|91111.5|91196.1|91096.2|39
1641427400000|2022-01-06 00:03:20|91197|91110.1|91196.3|91106.3|91200|91111.2|91195.2|91102.5|51
1641427410000|2022-01-06 00:03:30|91199.1|91095.5|91199.1|91107.4|91204.3|91109.8|91197.8|91095.5|63
1641427420000|2022-01-06 00:03:40|91199.6|91108.5|91194.5|91104.5|91201|91108.6|91194.5|91097.7|49
1641427430000|2022-01-06 00:03:50|91195|91103.8|91198|91109|91200.9|91115.3|91195|91098.7|65
1641427440000|2022-01-06 00:04:00|91198.4|91112.7|91202.9|91116.1|91202.9|91116.4|91197.1|91107.5|58
1641427450000|2022-01-06 00:04:10|91200.6|91113.9|91204.8|91108.2|91205.9|91118.8|91198.2|91105.3|55
1641427460000|2022-01-06 00:04:20|91204.9|91106.8|91208.2|91111.8|91212.5|91116.7|91203.4|91104.2|38
1641427470000|2022-01-06 00:04:30|91207.8|91113.6|91197.9|91115.8|91210.9|91117.6|91196|91106.7|44
1641427480000|2022-01-06 00:04:40|91197.3|91115.7|91194.1|91105.9|91200.9|91115.7|91193.4|91101.7|47
1641427490000|2022-01-06 00:04:50|91195.5|91105|91192.8|91104.9|91195.7|91106.7|91190.8|91088.5|39
1641427500000|2022-01-06 00:05:00|91191.4|91104.8|91185.7|91099.8|91193.7|91105|91182.1|91094|38
1641427510000|2022-01-06 00:05:10|91185.2|91100.6|91191.5|91097.2|91192.9|91106.3|91183.4|91091.9|48
1641427520000|2022-01-06 00:05:20|91193|91095.2|91192|91101.5|91195.8|91108.7|91189.5|91092.6|41
1641427530000|2022-01-06 00:05:30|91191.9|91102.1|91192.4|91107.1|91194.4|91108|91190.4|91097|18
1641427540000|2022-01-06 00:05:40|91192.5|91104.1|91192.5|91105.1|91194.3|91105.1|91191.8|91101.9|17
1641427550000|2022-01-06 00:05:50|91192.9|91104.7|91194.3|91107.6|91200.3|91110.9|91192.6|91098.2|22
1641427560000|2022-01-06 00:06:00|91195.6|91106.5|91192.6|91106.7|91202.4|91111.1|91190|91102.9|43
1641427570000|2022-01-06 00:06:10|91191.7|91107.9|91200.8|91111.7|91201.2|91113|91190.9|91103.3|44
1641427580000|2022-01-06 00:06:20|91201.2|91112.4|91199.8|91115.6|91205.7|91116.7|91193.1|91101.4|41
1641427590000|2022-01-06 00:06:30|91201.2|91115.8|91207|91116.7|91209.1|91120|91199.2|91107.1|38
1641427600000|2022-01-06 00:06:40|91205.3|91115.4|91204.2|91115.3|91212.1|91126.8|91203.3|91113.3|30
1641427610000|2022-01-06 00:06:50|91204.8|91117.3|91203.4|91113.6|91205.8|91118.5|91203.4|91113.5|27
1641427620000|2022-01-06 00:07:00|91204.8|91112.5|91200.8|91111.4|91211.3|91121.5|91196.3|91111.4|25
1641427630000|2022-01-06 00:07:10|91199.6|91113.3|91198.3|91115.1|91202|91115.1|91198.3|91104.7|7
1641427640000|2022-01-06 00:07:20|91212.2|91123.5|91200.3|91112.2|91212.2|91123.5|91199.1|91111.9|15
1641427650000|2022-01-06 00:07:30|91196.1|91118.2|91198.5|91104.1|91206.5|91118.7|91195.8|91099.6|25
1641427660000|2022-01-06 00:07:40|91200.7|91102.8|91196.1|91098.6|91200.7|91105.8|91194.8|91095|34
1641427670000|2022-01-06 00:07:50|91197.5|91095.9|91191.4|91105.4|91197.5|91105.4|91191.4|91095.9|28
1641427680000|2022-01-06 00:08:00|91190.4|91105.5|91192.1|91103.3|91196.8|91108.2|91190.4|91090|56
1641427690000|2022-01-06 00:08:10|91192.2|91103.6|91186.9|91105|91192.9|91107.8|91186.3|91097.3|20
1641427700000|2022-01-06 00:08:20|91190.3|91091.1|91190.5|91100.7|91190.5|91101.4|91186.6|91091.1|20
1641427710000|2022-01-06 00:08:30|91188.8|91101.3|91185.6|91103|91189.1|91104.6|91185.3|91097.1|20
1641427720000|2022-01-06 00:08:40|91185|91102.4|91188.5|91103.5|91191.1|91103.5|91184.1|91089.9|26
1641427730000|2022-01-06 00:08:50|91189.6|91102.9|91183.6|91100.1|91191.8|91106.5|91183|91095.5|27
1641427740000|2022-01-06 00:09:00|91184.7|91099.4|91191.2|91107.4|91191.2|91107.4|91184.2|91091.1|21
1641427750000|2022-01-06 00:09:10|91186|91105.9|91190.3|91108.2|91191.3|91108.2|91185.3|91099.6|11
1641427760000|2022-01-06 00:09:20|91189.9|91103.5|91192|91108.1|91192|91108.7|91186.6|91103.5|11
1641427770000|2022-01-06 00:09:30|91191.9|91106.5|91193.9|91107.1|91196.8|91109.4|91191.3|91104.5|12
1641427780000|2022-01-06 00:09:40|91190.8|91107.4|91185.9|91101.5|91191.1|91107.8|91181.3|91098.6|21
1641427790000|2022-01-06 00:09:50|91187.2|91100.1|91188.9|91106.6|91194.7|91109.7|91182.2|91097.7|10
1641427800000|2022-01-06 00:10:00|91189.7|91107.8|91176.6|91093.1|91190.9|91107.8|91169.5|91082.8|34
1641427810000|2022-01-06 00:10:10|91174.2|91094.1|91174.4|91092.2|91178.9|91098.1|91172.3|91090.1|22
1641427820000|2022-01-06 00:10:20|91173.6|91091.3|91178.2|91083.4|91178.4|91092.5|91173.6|91081.5|19
1641427830000|2022-01-06 00:10:30|91177|91082.8|91182.5|91091|91182.5|91103.1|91175.3|91079.1|30
1641427840000|2022-01-06 00:10:40|91181.6|91095.3|91187.7|91095.6|91188.8|91101.7|91180.1|91091.4|36
1641427850000|2022-01-06 00:10:50|91186|91094.4|91187.3|91097|91187.4|91104.2|91183.7|91094.4|8
1641427860000|2022-01-06 00:11:00|91183.6|91100.4|91185.7|91096.4|91186.4|91104.8|91181|91092.5|27
1641427870000|2022-01-06 00:11:10|91186|91096.6|91185.3|91102.6|91188.4|91106.8|91182|91095|69
1641427880000|2022-01-06 00:11:20|91184.3|91099.3|91180.4|91099.6|91188.3|91106.3|91180|91096.7|14
1641427890000|2022-01-06 00:11:30|91181.9|91102.3|91182.1|91100.5|91183.6|91102.3|91181.3|91097.7|6
1641427900000|2022-01-06 00:11:40|91182.7|91101.3|91181.1|91099.8|91183.5|91103.4|91178.9|91098.8|9
1641427910000|2022-01-06 00:11:50|91177.8|91096.2|91178.5|91091.2|91188.3|91105|91177.5|91090.4|20
1641427920000|2022-01-06 00:12:00|91179.2|91093|91174|91090.5|91180|91098.9|91172.4|91090.5|33
1641427930000|2022-01-06 00:12:10|91173.4|91083.5|91171.6|91087.9|91174.7|91094|91170|91083.5|9
1641427940000|2022-01-06 00:12:20|91173.5|91084.7|91179.5|91096.1|91181|91098|91171.4|91084.5|10
1641427950000|2022-01-06 00:12:30|91175.2|91095.6|91178.9|91095.8|91181|91101.1|91175.2|91092.9|11
1641427960000|2022-01-06 00:12:40|91176.3|91097.2|91184.3|91104.7|91184.3|91104.7|91176.1|91095.1|16
1641427970000|2022-01-06 00:12:50|91180.5|91104.1|91176.9|91092.5|91182.2|91104.1|91171.7|91086.5|9
1641427980000|2022-01-06 00:13:00|91176.6|91093.2|91177|91098.3|91181.4|91098.4|91174.8|91091.2|10
1641427990000|2022-01-06 00:13:10|91176.4|91092.9|91182.2|91098.2|91182.2|91098.2|91175|91090.3|8
1641428000000|2022-01-06 00:13:20|91181.6|91096.4|91172|91094.7|91181.6|91096.4|91172|91088.9|16
1641428010000|2022-01-06 00:13:30|91171.4|91094.9|91182.3|91096.9|91182.3|91096.9|91171.4|91088.5|21
1641428020000|2022-01-06 00:13:40|91180|91099.3|91175.1|91096|91180|91099.3|91175.1|91092.7|17
1641428030000|2022-01-06 00:13:50|91176.2|91095|91185.2|91100.5|91187|91100.6|91174.9|91095|19
1641428040000|2022-01-06 00:14:00|91189.5|91101.9|91177.3|91095.8|91189.5|91101.9|91175.5|91092.2|19
1641428050000|2022-01-06 00:14:10|91177.8|91094.3|91172.5|91086.3|91177.9|91095.2|91172.5|91082|19
1641428060000|2022-01-06 00:14:20|91174.3|91083.9|91178.9|91098.7|91184.9|91100.2|91174.3|91082.2|8
1641428070000|2022-01-06 00:14:30|91177|91098.4|91173.5|91094.1|91179|91098.4|91173.5|91091.5|17
1641428080000|2022-01-06 00:14:40|91174|91091.8|91174.2|91090.3|91176.4|91095.8|91173|91090.3|14
1641428090000|2022-01-06 00:14:50|91173.2|91092.2|91183.1|91103.4|91183.1|91103.4|91170.4|91089.2|14
1641428100000|2022-01-06 00:15:00|91181.4|91104.5|91170.9|91094|91182.9|91104.5|91168.6|91086.5|20
1641428110000|2022-01-06 00:15:10|91171.6|91089.8|91176.5|91098.5|91182.1|91102.5|91171.2|91087.5|17
1641428120000|2022-01-06 00:15:20|91176.2|91093.1|91176.8|91094.2|91182.4|91100.7|91175.5|91090.8|11
1641428130000|2022-01-06 00:15:30|91177.5|91096.4|91175.8|91094.7|91177.5|91096.4|91174.1|91091.5|17
1641428140000|2022-01-06 00:15:40|91174.6|91091.3|91174.3|91083.6|91175.7|91094.7|91172.3|91083.6|9
1641428150000|2022-01-06 00:15:50|91173.3|91083.9|91177|91098|91179.3|91098.5|91171.2|91083.9|9
1641428160000|2022-01-06 00:16:00|91177.1|91098.2|91175.3|91086.6|91177.1|91098.2|91169.4|91086.6|20
1641428170000|2022-01-06 00:16:10|91184.9|91101.3|91173.1|91095|91184.9|91101.3|91172.4|91088|9
1641428180000|2022-01-06 00:16:20|91176.6|91096.4|91173|91092.5|91176.6|91096.4|91172.9|91090.2|23
1641428190000|2022-01-06 00:16:30|91172.5|91093.1|91177.2|91092.3|91177.2|91097.7|91172.5|91091.5|11
1641428200000|2022-01-06 00:16:40|91177.8|91096.6|91171.8|91091.2|91177.8|91096.6|91169.4|91088.7|9
1641428210000|2022-01-06 00:16:50|91172.9|91083.2|91169.5|91089.1|91172.9|91092.7|91168.1|91083.2|10
1641428220000|2022-01-06 00:17:00|91169.6|91089.3|91176.8|91098.4|91179.7|91098.4|91169.6|91089.1|13
1641428230000|2022-01-06 00:17:10|91179.8|91098.3|91175.1|91090.7|91181.9|91098.7|91175.1|91090.7|11
1641428240000|2022-01-06 00:17:20|91174.5|91091.6|91171.5|91085.8|91174.5|91093.4|91171.5|91085.8|20
1641428250000|2022-01-06 00:17:30|91170.1|91086.2|91178.2|91085.9|91185.2|91099.2|91170.1|91085.9|5
1641428260000|2022-01-06 00:17:40|91171.6|91095|91174|91092.2|91174|91095|91171.6|91090.9|3
1641428270000|2022-01-06 00:17:50|91175.2|91088.9|91172.4|91088.1|91177.7|91098.1|91170.3|91082.8|21
1641428280000|2022-01-06 00:18:00|91169.7|91091.8|91176.9|91088.4|91178.7|91096.5|91167.4|91085.8|13
1641428290000|2022-01-06 00:18:10|91176.7|91090.8|91174.5|91094.4|91176.9|91094.7|91173.5|91090.8|10
1641428300000|2022-01-06 00:18:20|91175.9|91094.9|91177.7|91092.4|91180.7|91098.3|91175.9|91092.2|11
1641428310000|2022-01-06 00:18:30|91177.6|91086.7|91171.5|91088.9|91177.6|91094.8|91168.6|91081.7|14
1641428320000|2022-01-06 00:18:40|91171.4|91091.5|91174.6|91092.8|91186.3|91100.3|91169.9|91089.7|12
1641428330000|2022-01-06 00:18:50|91171.7|91095.4|91170.9|91093.6|91174.5|91095.6|91170.2|91087.8|12
1641428340000|2022-01-06 00:19:00|91166.1|91089.7|91170.5|91083.6|91172.5|91091.6|91166.1|91083.6|8
1641428350000|2022-01-06 00:19:10|91170.3|91083.3|91178.8|91092.5|91179.3|91096.7|91168.8|91083.3|10
1641428360000|2022-01-06 00:19:20|91177.1|91073.1|91174.9|91091.9|91181.9|91113.8|91163.8|91073.1|7
1641428370000|2022-01-06 00:19:30|91175.8|91092.7|91174.9|91096|91176.1|91100|91173|91092.7|22
1641428380000|2022-01-06 00:19:40|91175.1|91096.4|91179.8|91099.2|91185.3|91104.5|91173.9|91096|35
1641428390000|2022-01-06 00:19:50|91179.2|91098.9|91180.9|91098.7|91188.3|91104.7|91177.8|91096.2|19
1641428400000|2022-01-06 00:20:00|91180.1|91099.5|91179.1|91096.8|91183|91100.8|91177.8|91095|20
1641428410000|2022-01-06 00:20:10|91177.7|91095.3|91177.8|91095.2|91182.9|91105.6|91175|91095.2|19
1641428420000|2022-01-06 00:20:20|91177.4|91095.1|91175.6|91095|91180.9|91102.6|91172.6|91090|49
1641428430000|2022-01-06 00:20:30|91176.8|91094.6|91173.6|91092.9|91178.5|91094.6|91172.7|91085.3|22
1641428440000|2022-01-06 00:20:40|91174.7|91089|91181.8|91087.2|91182.7|91099.1|91172.8|91086.1|25
1641428450000|2022-01-06 00:20:50|91182.5|91087.4|91177.2|91089.1|91183.8|91093|91176.7|91081.9|21
1641428460000|2022-01-06 00:21:00|91177.1|91089.9|91177.2|91089|91178.8|91090.2|91175.3|91087.6|15
1641428470000|2022-01-06 00:21:10|91169.9|91092|91169.7|91090|91181.8|91096.1|91167.5|91089.7|16
1641428480000|2022-01-06 00:21:20|91172.1|91085.2|91169.4|91081.4|91175.5|91090.9|91167.1|91075.1|22
1641428490000|2022-01-06 00:21:30|91171.1|91080.4|91173.4|91085.9|91179.3|91092.2|91170|91078.5|24
1641428500000|2022-01-06 00:21:40|91172.5|91086.9|91173|91086.2|91175.5|91086.9|91171.4|91084.7|15
1641428510000|2022-01-06 00:21:50|91173.9|91087.2|91173.2|91082.1|91174.1|91087.2|91168.4|91082.1|10
1641428520000|2022-01-06 00:22:00|91173.3|91081.5|91171.6|91086.2|91180.7|91090.7|91169.3|91081.5|15
1641428530000|2022-01-06 00:22:10|91171|91087.8|91175.9|91084.7|91180.2|91088.3|91171|91083.3|15
1641428540000|2022-01-06 00:22:20|91173.3|91086.7|91184.4|91087.9|91189.4|91097.3|91173.3|91086.4|9
1641428550000|2022-01-06 00:22:30|91175.6|91091.3|91177.2|91093.3|91185.9|91094.2|91173.7|91087.6|15
1641428560000|2022-01-06 00:22:40|91176.5|91093.2|91176.6|91089.8|91185.3|91093.2|91176.5|91087.9|8
1641428570000|2022-01-06 00:22:50|91177|91090.5|91178.9|91092.8|91184.6|91094.7|91177|91090.5|8
1641428580000|2022-01-06 00:23:00|91174.6|91093.1|91178.3|91090.5|91189.7|91097.2|91174.6|91088.9|17
1641428590000|2022-01-06 00:23:10|91182.1|91089.3|91176.7|91086.8|91182.1|91089.3|91173.5|91086.3|10
1641428600000|2022-01-06 00:23:20|91177.5|91085.3|91178.2|91084.1|91197.5|91098.4|91171.1|91084.1|13
1641428610000|2022-01-06 00:23:30|91173.7|91088.3|91187.1|91089.6|91191.5|91092.9|91173.7|91080.5|18
1641428620000|2022-01-06 00:23:40|91190.3|91087.7|91184.1|91090.9|91190.5|91091.8|91184.1|91087.7|8
1641428630000|2022-01-06 00:23:50|91176.1|91091.4|91182.7|91092.2|91182.7|91094.5|91176.1|91091.4|7
1641428640000|2022-01-06 00:24:00|91182.4|91092.9|91172.9|91095.6|91189.1|91100|91172.9|91088.3|20
1641428650000|2022-01-06 00:24:10|91181.6|91088.6|91175.9|91090.7|91181.6|91096.5|91171.8|91088.6|5
1641428660000|2022-01-06 00:24:20|91173.1|91093.9|91186.8|91097.1|91194.9|91099.1|91173.1|91090.3|12
1641428670000|2022-01-06 00:24:30|91187.1|91096|91185.3|91097.3|91188.6|91097.8|91183.2|91094.6|13
1641428680000|2022-01-06 00:24:40|91184.9|91093.4|91184.2|91090.6|91192.2|91097.4|91184.2|91087.8|19
1641428690000|2022-01-06 00:24:50|91184.3|91090.8|91187.7|91088|91187.7|91090.8|91182.6|91087.6|11
1641428700000|2022-01-06 00:25:00|91185.9|91090.6|91195|91097.8|91195.9|91102.9|91183.9|91090.4|13
1641428710000|2022-01-06 00:25:10|91193|91096|91176|91095.2|91193|91096.3|91176|91086.6|5
1641428720000|2022-01-06 00:25:20|91179.9|91092.4|91184.5|91090.6|91184.5|91095.9|91174.9|91090.6|7
1641428730000|2022-01-06 00:25:30|91183.9|91091.3|91191.6|91095.9|91194.2|91098.4|91183.9|91089.1|12
1641428740000|2022-01-06 00:25:40|91182.8|91097.1|91175.8|91095.7|91182.8|91097.1|91175.8|91091.8|9
1641428750000|2022-01-06 00:25:50|91182.5|91095.3|91175.7|91084.8|91195.2|91104.3|91175.7|91079.2|17
1641428760000|2022-01-06 00:26:00|91175.5|91084.6|91173.5|91086.1|91178.2|91091.9|91169.7|91082.9|12
1641428770000|2022-01-06 00:26:10|91170.8|91087.5|91175.9|91086.3|91176.9|91087.7|91170.8|91084.5|23
1641428780000|2022-01-06 00:26:20|91176.6|91085.2|91183.6|91090.6|91186.9|91093.1|91176.6|91085.2|5
1641428790000|2022-01-06 00:26:30|91184|91088.8|91182.9|91078.9|91184|91088.8|91182.9|91078.9|4
1641428800000|2022-01-06 00:26:40|91183.3|91079.3|91175.2|91086.6|91183.3|91089.8|91175.1|91078.4|15
1641428810000|2022-01-06 00:26:50|91175.1|91086.4|91173.7|91085.5|91191.4|91100|91169.3|91084.4|17
1641428820000|2022-01-06 00:27:00|91172.7|91085|91180.6|91094|91186.9|91096.6|91169.9|91080.9|13
1641428830000|2022-01-06 00:27:10|91182.9|91089.2|91182.4|91092.7|91189.2|91096.6|91180.2|91087|13
1641428840000|2022-01-06 00:27:20|91184.5|91089.1|91177.8|91086.5|91184.5|91089.1|91175.4|91086.2|12
1641428850000|2022-01-06 00:27:30|91178.6|91087.5|91173.3|91084|91178.6|91087.7|91172.5|91082.4|12
1641428860000|2022-01-06 00:27:40|91174.5|91083.8|91179.2|91087.9|91182.3|91095.6|91172.8|91083.8|8
1641428870000|2022-01-06 00:27:50|91180|91085.7|91181.7|91084.5|91181.7|91089.2|91175|91076.7|17
1641428880000|2022-01-06 00:28:00|91182.5|91083.7|91187.5|91092.1|91190.7|91096.8|91180.2|91083.5|9
1641428890000|2022-01-06 00:28:10|91177.2|91090.2|91182.6|91087.1|91188.3|91093.1|91177.1|91084.4|23
1641428900000|2022-01-06 00:28:20|91183.3|91087.9|91176.9|91090|91183.3|91092.3|91176.1|91087.5|13
1641428910000|2022-01-06 00:28:30|91178.6|91088.4|91177|91089.8|91182.2|91089.8|91177|91087|19
1641428920000|2022-01-06 00:28:40|91180|91086.8|91183.7|91095.4|91192.7|91100|91179.7|91086.8|10
1641428930000|2022-01-06 00:28:50|91186.4|91096.3|91180.6|91089.9|91189.5|91096.3|91177.1|91084.4|13
1641428940000|2022-01-06 00:29:00|91182.9|91088.2|91182.1|91090.7|91185.5|91091|91180.6|91085.7|16
1641428950000|2022-01-06 00:29:10|91183.3|91092|91191.4|91093.4|91193.3|91104.2|91181.1|91091|19
1641428960000|2022-01-06 00:29:20|91192.2|91094|91189.2|91093.9|91193.8|91095.1|91187.6|91092.9|25
1641428970000|2022-01-06 00:29:30|91190.3|91091.3|91192.8|91095.5|91195.1|91095.5|91190.3|91091.2|15
1641428980000|2022-01-06 00:29:40|91193.9|91091.6|91200.2|91104.8|91200.9|91110.6|91188.7|91091.6|10
1641428990000|2022-01-06 00:29:50|91198.8|91104.3|91196.3|91099.5|91198.8|91104.3|91196.3|91099.5|5
1641429000000|2022-01-06 00:30:00|91192.8|91099.6|91201.5|91102.1|91203.3|91106.5|91187.6|91087.7|27
1641429010000|2022-01-06 00:30:10|91200.7|91100.6|91198.6|91105.5|91201.9|91106.4|91196.7|91100.6|8
1641429020000|2022-01-06 00:30:20|91195.6|91102.5|91195|91102.8|91197.1|91103.8|91192.9|91099.9|19
1641429030000|2022-01-06 00:30:30|91196.3|91102.6|91204.8|91101.1|91205.7|91103|91190.4|91092.3|20
1641429040000|2022-01-06 00:30:40|91205.3|91100.8|91200.5|91104.4|91205.3|91104.4|91200.1|91100.8|12
1641429050000|2022-01-06 00:30:50|91200.7|91103|91198|91103.6|91202.6|91103.9|91197.6|91101.5|13
1641429060000|2022-01-06 00:31:00|91198.7|91104.5|91209|91109.7|91215.3|91117.8|91198.7|91095.7|12
1641429070000|2022-01-06 00:31:10|91209.3|91112|91204.3|91110|91210.9|91115.2|91200.5|91106.3|14
1641429080000|2022-01-06 00:31:20|91205.1|91110.1|91202.2|91108.4|91205.3|91111|91202|91107.3|11
1641429090000|2022-01-06 00:31:30|91201.2|91106|91208.6|91113.1|91208.7|91113.4|91199.5|91104.9|13
1641429100000|2022-01-06 00:31:40|91206.9|91112.8|91202.6|91111.6|91207.8|91112.8|91201.8|91108.7|11
1641429110000|2022-01-06 00:31:50|91205.1|91112.7|91202.9|91104.1|91220.2|91122|91199.4|91104.1|15
1641429120000|2022-01-06 00:32:00|91199.8|91108.4|91203.6|91108.3|91203.6|91111.2|91196.5|91105.4|19
1641429130000|2022-01-06 00:32:10|91200.7|91107.2|91199|91109.3|91211.4|91118.6|91193.9|91105.1|19
1641429140000|2022-01-06 00:32:20|91203.2|91101.6|91212.5|91112.1|91212.5|91113.4|91199.5|91100.8|20
1641429150000|2022-01-06 00:32:30|91210.7|91108.7|91204.6|91114.7|91210.7|91115.1|91201.9|91106.3|12
1641429160000|2022-01-06 00:32:40|91205|91114.9|91202.8|91111.2|91205.7|91114.9|91202.5|91111.2|10
1641429170000|2022-01-06 00:32:50|91201.2|91107.9|91213.4|91115.5|91214.5|91115.9|91199.1|91104.2|7
1641429180000|2022-01-06 00:33:00|91212.2|91111.3|91202.3|91105.9|91212.2|91112|91196.7|91105.8|11
1641429190000|2022-01-06 00:33:10|91200.6|91105|91209.7|91114.9|91210.1|91117.7|91197.1|91103.7|10
1641429200000|2022-01-06 00:33:20|91209.3|91114.1|91199.1|91108.5|91209.3|91114.1|91199.1|91108|11
1641429210000|2022-01-06 00:33:30|91202.6|91106.6|91210.3|91114.4|91210.3|91114.4|91201.7|91106.4|6
1641429220000|2022-01-06 00:33:40|91200|91112.6|91196.5|91100.1|91203.5|91112.6|91194.4|91100.1|8
1641429230000|2022-01-06 00:33:50|91195.3|91100.5|91214.3|91113.4|91218.8|91121.4|91195.3|91100.5|19
1641429240000|2022-01-06 00:34:00|91213.7|91112.6|91200.4|91104.2|91213.7|91112.6|91197.4|91103.9|14
1641429250000|2022-01-06 00:34:10|91218|91118.9|91202.7|91113.4|91218|91118.9|91202.1|91109.1|7
1641429260000|2022-01-06 00:34:20|91205.3|91109.6|91203.4|91109.8|91205.3|91112.6|91200.5|91109.6|15
1641429270000|2022-01-06 00:34:30|91204|91111.1|91201.2|91104.2|91204.3|91111.1|91201.2|91104.2|9
1641429280000|2022-01-06 00:34:40|91200.7|91105.6|91198.3|91112.1|91214.4|91117.3|91198.3|91105.6|8
1641429290000|2022-01-06 00:34:50|91198.1|91118.1|91210.1|91118.6|91210.1|91118.6|91198.1|91108.9|16
1641429300000|2022-01-06 00:35:00|91205.5|91117.5|91210.9|91118.7|91218.4|91122.5|91203.8|91110.4|26
1641429310000|2022-01-06 00:35:10|91211.4|91118.3|91204.9|91115.2|91211.4|91120|91204.9|91113.4|15
1641429320000|2022-01-06 00:35:20|91205.7|91117.6|91210.1|91117.6|91212.4|91121.1|91205.7|91114.8|13
1641429330000|2022-01-06 00:35:30|91210|91116.2|91209.5|91108.6|91211.2|91119.7|91206.7|91106.4|10
1641429340000|2022-01-06 00:35:40|91204|91115|91209|91118.2|91216|91125.7|91200.4|91110.1|17
1641429350000|2022-01-06 00:35:50|91210|91117.9|91206.7|91107.8|91210|91120.1|91204.4|91107.1|9
1641429360000|2022-01-06 00:36:00|91207.1|91107|91204.3|91108.6|91207.1|91114.2|91199.2|91107|10
1641429370000|2022-01-06 00:36:10|91205|91109.3|91213.9|91120.8|91213.9|91120.8|91204.3|91107.2|4
1641429380000|2022-01-06 00:36:20|91206.9|91119.6|91171.8|91084.1|91212.2|91120.7|91170.5|91080|38
1641429390000|2022-01-06 00:36:30|91170.5|91085.2|91168.4|91088.4|91170.8|91088.5|91167.3|91085|30
1641429400000|2022-01-06 00:36:40|91167.7|91088.5|91172.8|91093.7|91175.4|91094.3|91166|91086.9|25
1641429410000|2022-01-06 00:36:50|91172.3|91093.3|91169.7|91086.8|91172.9|91093.4|91166.5|91086.8|25
1641429420000|2022-01-06 00:37:00|91169.5|91087.9|91168|91084.5|91169.8|91089.8|91166.2|91084.5|28
1641429430000|2022-01-06 00:37:10|91167.6|91084.2|91167.8|91084.6|91173.6|91086.7|91166.9|91077.1|22
1641429440000|2022-01-06 00:37:20|91167.9|91085.2|91164.7|91086.4|91170.4|91089.6|91163.4|91083.2|22
1641429450000|2022-01-06 00:37:30|91165.4|91084.6|91167.5|91084.3|91171.6|91086.9|91164.5|91073.6|24
1641429460000|2022-01-06 00:37:40|91166.7|91084.2|91161.9|91085.3|91168.3|91085.3|91161.9|91081.9|14
1641429470000|2022-01-06 00:37:50|91164.3|91080|91165.8|91089.9|91169.3|91090.6|91159.9|91080|11
1641429480000|2022-01-06 00:38:00|91165.6|91089|91162.7|91083.3|91168.1|91091.5|91158.5|91083.3|15
1641429490000|2022-01-06 00:38:10|91162.3|91085.1|91165.4|91094.7|91171.4|91095.1|91160.3|91085.1|22
1641429500000|2022-01-06 00:38:20|91169.4|91090.2|91166.9|91086.4|91176.8|91090.7|91165|91079.9|18
1641429510000|2022-01-06 00:38:30|91168.4|91083.5|91173.2|91092.2|91176.2|91092.4|91168.4|91083.5|22
1641429520000|2022-01-06 00:38:40|91173.4|91090.4|91170.5|91089.3|91175|91092.5|91167.5|91087.7|15
1641429530000|2022-01-06 00:38:50|91171.7|91090.6|91171.1|91091|91173.4|91096.4|91166.8|91090.6|8
1641429540000|2022-01-06 00:39:00|91171|91092.9|91176.6|91096.9|91178.3|91098.4|91164.9|91087.7|21
1641429550000|2022-01-06 00:39:10|91174.6|91095.9|91170.1|91090.9|91177|91095.9|91168.8|91082.6|19
1641429560000|2022-01-06 00:39:20|91172.3|91089.2|91173.2|91085.6|91175.2|91093.2|91167.9|91085.5|13
1641429570000|2022-01-06 00:39:30|91172.1|91086.4|91171.7|91090.9|91172.1|91092.6|91168.7|91086.4|10
1641429580000|2022-01-06 00:39:40|91172.4|91092.7|91169.4|91093.5|91176.5|91095.1|91169.4|91088.1|15
1641429590000|2022-01-06 00:39:50|91171.4|91091.2|91176.9|91090.5|91176.9|91095.3|91171.4|91090.5|10
1641429600000|2022-01-06 00:40:00|91177|91086.1|91164.1|91086.7|91177.2|91102.3|91152.3|91086.1|30
1641429610000|2022-01-06 00:40:10|91162.1|91088.6|91177.2|91093|91177.2|91096.7|91162.1|91087.8|18
1641429620000|2022-01-06 00:40:20|91178.4|91094.7|91166.5|91090.1|91178.4|91096.3|91166.5|91090.1|10
1641429630000|2022-01-06 00:40:30|91170.4|91090.6|91173|91095.7|91173|91095.7|91165.4|91088|14
1641429640000|2022-01-06 00:40:40|91171.5|91093.5|91172.8|91094.9|91172.8|91110.4|91159.2|91090.3|16
1641429650000|2022-01-06 00:40:50|91167.4|91090.8|91163.9|91086.4|91177.8|91093|91162.4|91072.4|21
1641429660000|2022-01-06 00:41:00|91165.2|91081.2|91167.7|91093.1|91174.7|91105.7|91155.7|91081.2|14
1641429670000|2022-01-06 00:41:10|91166.3|91094.6|91170|91093.2|91170.8|91095.4|91164.4|91088|15
1641429680000|2022-01-06 00:41:20|91168.5|91090.7|91169|91094|91171.4|91094|91166.7|91089.7|15
1641429690000|2022-01-06 00:41:30|91169.8|91087|91167.3|91088.2|91169.8|91104.9|91151.7|91087|13
1641429700000|2022-01-06 00:41:40|91166|91086.4|91165.3|91090.4|91166.9|91090.4|91163.3|91086.2|25
1641429710000|2022-01-06 00:41:50|91173.1|91099.6|91162.2|91086.2|91175|91102.5|91150.8|91081.6|17
1641429720000|2022-01-06 00:42:00|91161.5|91087.4|91166.6|91093.1|91171|91093.9|91161.5|91086.9|27
1641429730000|2022-01-06 00:42:10|91167.2|91092.5|91168|91085.6|91169.1|91093.8|91165.6|91079.6|17
1641429740000|2022-01-06 00:42:20|91168.2|91078.5|91165.1|91090.5|91170.3|91093.6|91162.4|91077.5|21
1641429750000|2022-01-06 00:42:30|91164.1|91087|91164|91087.9|91167.4|91089.8|91161.9|91085.4|18
1641429760000|2022-01-06 00:42:40|91164.7|91088.9|91164.3|91078.8|91168.3|91089.8|91161.9|91076.4|36
1641429770000|2022-01-06 00:42:50|91162.8|91081.4|91163.1|91077.5|91168.2|91084.4|91160.9|91074|36
1641429780000|2022-01-06 00:43:00|91164.7|91078.4|91163.2|91074.1|91165.9|91080.2|91161.2|91074.1|17
1641429790000|2022-01-06 00:43:10|91162.4|91072.3|91162|91080.1|91167.6|91084.7|91160.3|91072.3|27
1641429800000|2022-01-06 00:43:20|91163.1|91078.3|91165.2|91077.3|91173.7|91081.7|91162.5|91068.8|27
1641429810000|2022-01-06 00:43:30|91165.1|91077.2|91164.6|91088.2|91167.9|91089.2|91163.9|91070.8|21
1641429820000|2022-01-06 00:43:40|91163.4|91086.5|91165|91084.1|91165|91088.6|91159.6|91076.8|15
1641429830000|2022-01-06 00:43:50|91166.1|91070.3|91165.4|91084.4|91166.1|91084.4|91159.5|91070.3|10
1641429840000|2022-01-06 00:44:00|91162.5|91083.5|91156.8|91078.2|91166.9|91094.5|91144.5|91065.4|20
1641429850000|2022-01-06 00:44:10|91159.6|91073.5|91162.2|91072.9|91162.2|91079.2|91154.2|91071.4|7
1641429860000|2022-01-06 00:44:20|91172.7|91084.9|91166.8|91075.6|91172.7|91090.8|91166.8|91073.4|5
1641429870000|2022-01-06 00:44:30|91168.6|91078.5|91160|91069.6|91168.6|91094.6|91144.6|91067.3|13
1641429880000|2022-01-06 00:44:40|91168.2|91081.5|91164.7|91084.1|91168.4|91084.3|91160|91078.1|16
1641429890000|2022-01-06 00:44:50|91165.4|91082.8|91160.9|91078.2|91165.8|91090|91159.7|91075.8|14
1641429900000|2022-01-06 00:45:00|91162.1|91076|91167.8|91081.8|91168.2|91084.4|91158.4|91070|49
1641429910000|2022-01-06 00:45:10|91167.9|91080.8|91173.4|91085|91173.4|91085|91162.1|91067|22
1641429920000|2022-01-06 00:45:20|91164.6|91086|91165.9|91077.2|91166.9|91086|91163|91077|21
1641429930000|2022-01-06 00:45:30|91167|91078.6|91167.2|91077.7|91169.2|91083.3|91163|91074.6|19
1641429940000|2022-01-06 00:45:40|91167.8|91076.5|91170.3|91075.6|91171.5|91077.8|91167.7|91074.2|8
1641429950000|2022-01-06 00:45:50|91168.8|91077.6|91174.8|91070.8|91180.2|91079.6|91168.4|91068.6|7
1641429960000|2022-01-06 00:46:00|91163.7|91076.8|91158.4|91075.9|91165.5|91084.9|91156.3|91070.5|30
1641429970000|2022-01-06 00:46:10|91157.4|91078.2|91157.4|91076.3|91162.9|91081.4|91154.6|91069|16
1641429980000|2022-01-06 00:46:20|91160.6|91079.5|91166.4|91073.7|91167.2|91086.5|91157.5|91073.7|30
1641429990000|2022-01-06 00:46:30|91166|91071.6|91159.9|91077.7|91168.5|91078.4|91159.9|91070.7|14
1641430000000|2022-01-06 00:46:40|91160.2|91077.4|91163.8|91074.1|91163.9|91086.1|91159.2|91074.1|12
1641430010000|2022-01-06 00:46:50|91160.8|91071.3|91157.7|91083.7|91170.9|91089.4|91157.7|91071.3|15
1641430020000|2022-01-06 00:47:00|91161|91088.9|91167|91083.8|91171.8|91098.5|91148.3|91081.6|33
1641430030000|2022-01-06 00:47:10|91163.7|91086.8|91162.5|91085|91168.1|91100.8|91149.8|91084.1|26
1641430040000|2022-01-06 00:47:20|91162.4|91084.5|91163.7|91088.8|91163.8|91089|91160.2|91083.1|29
1641430050000|2022-01-06 00:47:30|91162.9|91087.7|91162.9|91088.4|91166.1|91099.5|91146.4|91083.8|22
1641430060000|2022-01-06 00:47:40|91160.2|91088|91156.1|91085.5|91164.1|91098|91145.2|91081.5|29
1641430070000|2022-01-06 00:47:50|91145.4|91095.4|91166.7|91093.2|91172.4|91101.8|91145.2|91081.3|34
1641430080000|2022-01-06 00:48:00|91164.8|91092.2|91166.1|91084.6|91170.1|91093.1|91162|91084.6|43
1641430090000|2022-01-06 00:48:10|91162.8|91086|91166.1|91084.5|91166.2|91087.9|91162.8|91083.9|12
1641430100000|2022-01-06 00:48:20|91161.6|91086.1|91165.3|91089|91168|91089.5|91161.6|91085.4|19
1641430110000|2022-01-06 00:48:30|91163.5|91088.7|91163.2|91080.2|91167.2|91088.7|91159.7|91080.2|24
1641430120000|2022-01-06 00:48:40|91163.1|91080.1|91167.4|91084.9|91173.5|91092.8|91161|91080.1|20
1641430130000|2022-01-06 00:48:50|91178.6|91091.7|91168.7|91085.5|91178.6|91092.9|91168.6|91085.5|27
1641430140000|2022-01-06 00:49:00|91170.8|91086.4|91166.6|91085.3|91173.6|91090.6|91166.2|91085.3|13
1641430150000|2022-01-06 00:49:10|91164.3|91085.8|91162|91084.6|91167.9|91085.8|91162|91083.6|7
1641430160000|2022-01-06 00:49:20|91162.1|91084.7|91163.1|91081.2|91166.3|91085.5|91160.1|91081.2|25
1641430170000|2022-01-06 00:49:30|91189.9|91099.3|91170|91084.8|91189.9|91099.3|91161.9|91081.3|26
1641430180000|2022-01-06 00:49:40|91167|91082.7|91162.3|91083.4|91169.7|91086.1|91162.2|91079.5|15
1641430190000|2022-01-06 00:49:50|91166.5|91079.7|91168.6|91081.6|91173.4|91082.8|91165.4|91077.8|9
1641430200000|2022-01-06 00:50:00|91168.9|91080.1|91169.9|91085.5|91175.7|91090.5|91164|91080.1|20
1641430210000|2022-01-06 00:50:10|91169.6|91086.6|91167.3|91080.3|91170.7|91086.7|91167.3|91080|28
1641430220000|2022-01-06 00:50:20|91159.1|91082.4|91172.3|91085.4|91175.5|91090.3|91159.1|91075.8|28
1641430230000|2022-01-06 00:50:30|91173.6|91084.8|91174.4|91092.8|91182.5|91095.3|91168.8|91084.8|19
1641430240000|2022-01-06 00:50:40|91174.7|91093.3|91173.2|91086.8|91179|91093.3|91173|91084.1|15
1641430250000|2022-01-06 00:50:50|91174|91088.7|91171.2|91085.6|91177.8|91090.3|91170.3|91085.6|19
1641430260000|2022-01-06 00:51:00|91170.4|91087.2|91170.1|91085.1|91175.9|91088.2|91169.7|91084.5|23
1641430270000|2022-01-06 00:51:10|91170.8|91086.1|91174.4|91089.9|91175.3|91089.9|91163.2|91082.5|31
1641430280000|2022-01-06 00:51:20|91171.2|91089.1|91172.5|91090.1|91172.5|91090.1|91165.5|91089.1|9
1641430290000|2022-01-06 00:51:30|91172.6|91078.3|91168.4|91083|91173.9|91087.4|91166.7|91078.3|12
1641430300000|2022-01-06 00:51:40|91166.7|91084.6|91182|91091.4|91182|91091.4|91166.7|91081.7|8
1641430310000|2022-01-06 00:51:50|91181.3|91091.9|91177.4|91090.4|91181.3|91091.9|91173.9|91086.2|14
1641430320000|2022-01-06 00:52:00|91172.1|91090.6|91174|91089.6|91176.8|91091.7|91165.7|91082.6|19
1641430330000|2022-01-06 00:52:10|91171.8|91088.4|91168.8|91083.8|91172.1|91089.1|91163.7|91081.2|32
1641430340000|2022-01-06 00:52:20|91170.1|91082.9|91167.4|91085.1|91170.4|91086.3|91165.6|91082.3|18
1641430350000|2022-01-06 00:52:30|91167.5|91085.4|91176|91088.8|91178.1|91093.1|91167.5|91079.9|18
1641430360000|2022-01-06 00:52:40|91176.4|91089.1|91173.9|91084.9|91178.6|91090.3|91170.7|91084.9|19
1641430370000|2022-01-06 00:52:50|91175.7|91086.6|91170.8|91084.4|91175.7|91087.8|91170.1|91084.4|18
1641430380000|2022-01-06 00:53:00|91170.4|91084.3|91167.7|91078|91173.6|91088.5|91166|91075.9|27
1641430390000|2022-01-06 00:53:10|91168.5|91078.8|91164.2|91083.3|91169|91086.1|91162.5|91072.7|24
1641430400000|2022-01-06 00:53:20|91165.1|91083.6|91162.9|91082.8|91173.4|91089.5|91158.7|91072.9|37
1641430410000|2022-01-06 00:53:30|91162.8|91083.6|91166.9|91077.1|91168.6|91083.7|91162.8|91073|36
1641430420000|2022-01-06 00:53:40|91167.2|91076.6|91165.3|91076.2|91167.2|91082.2|91162.3|91075.6|39
1641430430000|2022-01-06 00:53:50|91164.8|91077.9|91160.3|91076.7|91165.1|91078.1|91158.8|91074.7|45
1641430440000|2022-01-06 00:54:00|91160.6|91077|91161.1|91076.1|91162.9|91077|91158.8|91073.1|37
1641430450000|2022-01-06 00:54:10|91160.1|91078.3|91166.9|91086.9|91171.9|91089|91159.7|91076.4|30
1641430460000|2022-01-06 00:54:20|91167.3|91087.6|91168.9|91082.8|91172.5|91087.6|91167.3|91079.3|31
1641430470000|2022-01-06 00:54:30|91168.7|91082.9|91165.8|91075.1|91169.8|91083.8|91165.2|91075|26
1641430480000|2022-01-06 00:54:40|91165.6|91076.6|91165.8|91082.5|91170.7|91084|91163.8|91076.2|24
1641430490000|2022-01-06 00:54:50|91163.8|91083.2|91164.1|91083|91173.9|91087.8|91161.4|91078.4|45
1641430500000|2022-01-06 00:55:00|91180.9|91084.5|91168.9|91072.6|91183.1|91086.8|91163.3|91072.6|52
1641430510000|2022-01-06 00:55:10|91169|91072.7|91168.5|91081.6|91170.3|91084.3|91162.2|91072.7|34
1641430520000|2022-01-06 00:55:20|91170.7|91080.1|91172.5|91079.9|91173.2|91083.9|91168|91077.1|25
1641430530000|2022-01-06 00:55:30|91172.7|91079.8|91174.3|91085.7|91181.2|91089.6|91170.8|91079.8|23
1641430540000|2022-01-06 00:55:40|91174.1|91086.8|91176.5|91083.8|91176.5|91088.5|91171.2|91083.8|7
1641430550000|2022-01-06 00:55:50|91172.5|91085.4|91176.2|91078.1|91176.5|91085.4|91172.5|91078.1|13
1641430560000|2022-01-06 00:56:00|91171.3|91083.7|91177.6|91092.4|91182.5|91095|91170.2|91080.8|21
1641430570000|2022-01-06 00:56:10|91181.6|91093.4|91175.2|91089.1|91183.1|91094.7|91174.5|91087.6|21
1641430580000|2022-01-06 00:56:20|91175.6|91089.8|91177.2|91089.9|91180.3|91095.3|91175.5|91088.9|18
1641430590000|2022-01-06 00:56:30|91178.6|91091.3|91174.1|91085.2|91178.6|91091.3|91169.6|91085.2|15
1641430600000|2022-01-06 00:56:40|91173.4|91085.5|91180.4|91076.4|91180.4|91103.9|91153.9|91076.4|11
1641430610000|2022-01-06 00:56:50|91180.3|91076.3|91175.5|91084.2|91183.2|91088.5|91172.9|91076.3|13
1641430620000|2022-01-06 00:57:00|91175|91084.4|91181|91084.6|91183.4|91095.1|91173.4|91083.6|17
1641430630000|2022-01-06 00:57:10|91181.4|91085.7|91180.8|91088|91183.5|91088.6|91178.7|91084|12
1641430640000|2022-01-06 00:57:20|91181.1|91086.4|91176.8|91089|91181.5|91094|91175.5|91086.4|17
1641430650000|2022-01-06 00:57:30|91177.1|91090.1|91178.4|91082.8|91180|91091|91177.1|91082.8|5
1641430660000|2022-01-06 00:57:40|91172.7|91089|91173.6|91089|91177.6|91089|91172.7|91085.7|9
1641430670000|2022-01-06 00:57:50|91174.9|91087.5|91182.4|91089|91185.8|91096.1|91174.9|91086|19
1641430680000|2022-01-06 00:58:00|91178.2|91091|91174.2|91086.6|91178.8|91092.9|91172.7|91086.6|16
1641430690000|2022-01-06 00:58:10|91174.8|91087.6|91179.1|91092.4|91182.6|91094.5|91174.6|91086.6|14
1641430700000|2022-01-06 00:58:20|91179.4|91092.9|91176.3|91090.4|91182.4|91092.9|91176|91083.6|17
1641430710000|2022-01-06 00:58:30|91172.5|91092.6|91178.4|91088.6|91179|91092.6|91172.5|91086.8|8
1641430720000|2022-01-06 00:58:40|91178.1|91089.8|91181|91087.4|91190|91098.7|91178.1|91086.8|11
1641430730000|2022-01-06 00:58:50|91177|91091.3|91211|91124.2|91216.7|91130.6|91174.1|91087.7|34
1641430740000|2022-01-06 00:59:00|91210.7|91121.3|91208.3|91115.2|91214.1|91123.7|91205.8|91113.3|31
1641430750000|2022-01-06 00:59:10|91207.1|91113.3|91208.9|91119.2|91209.5|91121.6|91205.8|91113.3|30
1641430760000|2022-01-06 00:59:20|91207.5|91119.6|91207.8|91125.1|91210.1|91125.1|91207.2|91116.1|23
1641430770000|2022-01-06 00:59:30|91215.9|91134.5|91200.2|91150.2|91217.6|91152.4|91195.3|91130.7|43
1641430780000|2022-01-06 00:59:40|91200|91150|91214.8|91140.4|91218.1|91150|91198.4|91134.3|30
1641430790000|2022-01-06 00:59:50|91215|91138.4|91215.1|91134.5|91219.3|91139|91212.1|91128.1|23
1641430800000|2022-01-06 01:00:00|91201.8|91151.8|91203.9|91153.9|91213.8|91154.1|91197|91135.8|50
1641430810000|2022-01-06 01:00:10|91202.3|91152.3|91215|91143.4|91215|91156.3|91201.1|91141.1|26
1641430820000|2022-01-06 01:00:20|91215.9|91138.4|91199.2|91149.2|91215.9|91152.7|91198.7|91138.4|31
1641430830000|2022-01-06 01:00:30|91199.6|91149.6|91202.6|91152.6|91222.9|91155.9|91198.9|91142.9|22
1641430840000|2022-01-06 01:00:40|91202.5|91152.5|91203.1|91153.1|91214.3|91153.2|91201.9|91141.5|16
1641430850000|2022-01-06 01:00:50|91214.3|91140|91201.2|91151.2|91217.9|91155.5|91200.4|91136.5|21
1641430860000|2022-01-06 01:01:00|91213.1|91137|91211.7|91136.8|91216.3|91153.3|91201.9|91128.9|31
1641430870000|2022-01-06 01:01:10|91213.2|91137.2|91209.3|91136.6|91215|91148.4|91197.4|91134.8|20
1641430880000|2022-01-06 01:01:20|91211.9|91133.4|91203.4|91153.4|91216.4|91153.5|91199.6|91133.4|20
1641430890000|2022-01-06 01:01:30|91204.1|91154.1|91203.5|91153.5|91215.9|91154.6|91203.5|91140.6|23
1641430900000|2022-01-06 01:01:40|91203.7|91153.7|91216|91140.2|91218.9|91153.7|91203.5|91135.5|22
1641430910000|2022-01-06 01:01:50|91216.3|91139.1|91215.2|91135.6|91217.9|91139.6|91212|91135.6|9
1641430920000|2022-01-06 01:02:00|91214.7|91136.8|91213.5|91142.4|91217.6|91155.5|91205.5|91135.7|14
1641430930000|2022-01-06 01:02:10|91214.5|91143.4|91203.5|91153.5|91222.6|91154.9|91201.5|91132.5|26
1641430940000|2022-01-06 01:02:20|91203.6|91153.6|91214.2|91138.8|91214.2|91153.6|91201.4|91138.8|13
1641430950000|2022-01-06 01:02:30|91214.3|91138|91200.5|91150.5|91215.7|91153.4|91200.4|91138|32
1641430960000|2022-01-06 01:02:40|91201.1|91151.1|91212.4|91141.2|91212.4|91151.1|91199.6|91137.9|18
1641430970000|2022-01-06 01:02:50|91211.4|91139.2|91201.4|91151.4|91211.4|91152|91197.3|91135.6|23
1641430980000|2022-01-06 01:03:00|91213.3|91136.8|91210.7|91133.8|91213.3|91150.4|91198.5|91132.4|12
1641430990000|2022-01-06 01:03:10|91209.8|91134.9|91209.8|91129.6|91222.8|91150.5|91200.5|91129.6|19
1641431000000|2022-01-06 01:03:20|91205.9|91134.6|91208|91135.5|91209.7|91145.6|91195.6|91130.8|26
1641431010000|2022-01-06 01:03:30|91206.9|91135.2|91207.6|91131.5|91209.5|91135.5|91206.8|91131.5|20
1641431020000|2022-01-06 01:03:40|91205.7|91134|91195.6|91145.6|91214.6|91149.6|91195.4|91133.9|14
1641431030000|2022-01-06 01:03:50|91207|91136.3|91211.2|91138.9|91213.9|91153.4|91196.2|91134.9|33
1641431040000|2022-01-06 01:04:00|91209.2|91137.6|91214|91138.5|91215.3|91148.2|91197.2|91133.1|31
1641431050000|2022-01-06 01:04:10|91215.4|91138.4|91215|91130.2|91217.8|91138.4|91212.7|91129.6|33
1641431060000|2022-01-06 01:04:20|91218.5|91134.9|91214.9|91131|91218.7|91135.4|91214.9|91130.9|15
1641431070000|2022-01-06 01:04:30|91208.2|91128|91214.3|91131.2|91225.9|91138.4|91208.2|91127.9|13
1641431080000|2022-01-06 01:04:40|91219.1|91135.5|91216.5|91130.5|91219.1|91135.5|91214.2|91130.4|8
1641431090000|2022-01-06 01:04:50|91219.8|91132|91210.9|91125.3|91219.8|91132|91209.2|91123.8|20
1641431100000|2022-01-06 01:05:00|91218.9|91134.8|91213.3|91128.8|91218.9|91134.8|91209.3|91127.8|13
1641431110000|2022-01-06 01:05:10|91214.3|91127.3|91212.1|91128.4|91214.8|91129.2|91210.3|91127.3|8
1641431120000|2022-01-06 01:05:20|91218.7|91134.5|91213.7|91128.8|91218.7|91134.5|91213.6|91128.7|14
1641431130000|2022-01-06 01:05:30|91208.1|91127.4|91215.4|91130.7|91233.2|91140.5|91203.6|91124.2|21
1641431140000|2022-01-06 01:05:40|91214.4|91131.4|91209|91125.9|91214.4|91131.4|91207.7|91124.7|43
1641431150000|2022-01-06 01:05:50|91208.1|91123.7|91214|91129.2|91219.6|91134.6|91208.1|91122|39
1641431160000|2022-01-06 01:06:00|91213.8|91130.2|91215.6|91125.3|91217.9|91131.4|91212|91125.2|27
1641431170000|2022-01-06 01:06:10|91214.6|91125.4|91217.2|91127.6|91218.5|91128.6|91214.6|91125.2|42
1641431180000|2022-01-06 01:06:20|91216.4|91126.6|91216.3|91129.6|91221.2|91133.8|91213.3|91124.9|25
1641431190000|2022-01-06 01:06:30|91217.4|91129.2|91216.8|91128.9|91217.4|91130.7|91214.1|91128.4|18
1641431200000|2022-01-06 01:06:40|91222.5|91134.3|91211.4|91125.3|91222.5|91134.3|91211.4|91124.5|13
1641431210000|2022-01-06 01:06:50|91209.8|91125.2|91210.9|91125.8|91214|91126.7|91209.1|91124.4|23
1641431220000|2022-01-06 01:07:00|91210.3|91126.6|91212.2|91125.1|91213.2|91126.8|91210.3|91124.3|21
1641431230000|2022-01-06 01:07:10|91223.8|91134.1|91218.6|91145.8|91224.3|91147|91218|91134.1|35
1641431240000|2022-01-06 01:07:20|91219.6|91146|91221|91143.6|91231.7|91148.4|91217.4|91136.3|23
1641431250000|2022-01-06 01:07:30|91226.6|91147.6|91217.4|91138.2|91226.6|91147.6|91215.5|91136.1|32
1641431260000|2022-01-06 01:07:40|91217.9|91138.7|91222.7|91148|91223.9|91148|91216.3|91138.7|30
1641431270000|2022-01-06 01:07:50|91224.4|91138.1|91228.7|91143.7|91230.9|91145.8|91224.4|91136.3|65
1641431280000|2022-01-06 01:08:00|91230.3|91139.3|91227.8|91142.5|91230.3|91144.6|91227.4|91139.3|22
1641431290000|2022-01-06 01:08:10|91225.2|91144.5|91234.7|91151.1|91236.2|91154.5|91222.7|91142.6|50
1641431300000|2022-01-06 01:08:20|91233.8|91150.2|91234.1|91149.2|91235.4|91152|91232.1|91141.3|72
1641431310000|2022-01-06 01:08:30|91234.5|91149.8|91231.7|91145.3|91236.1|91149.8|91230.6|91141.5|74
1641431320000|2022-01-06 01:08:40|91231.9|91146.7|91240.5|91159.6|91240.6|91159.6|91231.9|91142.9|69
1641431330000|2022-01-06 01:08:50|91240.1|91159.1|91248.2|91156.9|91249.8|91159.1|91239.3|91149.5|77
1641431340000|2022-01-06 01:09:00|91247.9|91156.7|91250.7|91158.2|91254|91161.9|91246.8|91148.5|72
1641431350000|2022-01-06 01:09:10|91249.8|91163.5|91250.3|91155.3|91254.7|91165.9|91249|91152.2|74
1641431360000|2022-01-06 01:09:20|91250.2|91155.2|91251|91152.2|91255.5|91157|91250.2|91152.2|39
1641431370000|2022-01-06 01:09:30|91250.8|91151.9|91248.3|91157.2|91253.3|91159.7|91247.5|91150.3|57
1641431380000|2022-01-06 01:09:40|91250.3|91159.1|91246.2|91160|91254|91164|91244.6|91150.8|50
1641431390000|2022-01-06 01:09:50|91244.4|91159.1|91249.4|91159.7|91251.3|91159.8|91244.3|91150.5|59
1641431400000|2022-01-06 01:10:00|91249.6|91160.2|91249.1|91158|91250.9|91161.1|91246|91154.1|66
1641431410000|2022-01-06 01:10:10|91249.2|91158.9|91247|91156.5|91251.2|91160.8|91247|91156.1|55
1641431420000|2022-01-06 01:10:20|91246.1|91158|91248.4|91159.2|91250.2|91160.2|91246.1|91155.7|47
1641431430000|2022-01-06 01:10:30|91248.5|91159.9|91248.2|91162.2|91251.6|91162.8|91242.9|91155.6|48
1641431440000|2022-01-06 01:10:40|91249.6|91161.3|91251.2|91166.2|91252.5|91166.7|91244.7|91154.9|65
1641431450000|2022-01-06 01:10:50|91246.6|91165.6|91256.4|91165.9|91256.5|91168.1|91246.5|91157.2|40
1641431460000|2022-01-06 01:11:00|91254.9|91166.2|91262.2|91163.6|91262.6|91166.6|91252.5|91158|53
1641431470000|2022-01-06 01:11:10|91257.9|91165.1|91254.8|91164.8|91257.9|91165.5|91249.7|91162.4|38
1641431480000|2022-01-06 01:11:20|91253.2|91165.5|91258.6|91166.6|91258.6|91169|91251.6|91160.1|30
1641431490000|2022-01-06 01:11:30|91258.5|91166.7|91256.6|91153.3|91258.5|91166.7|91256.2|91152.9|20
1641431500000|2022-01-06 01:11:40|91251.9|91156.9|91252|91156.9|91255.4|91157.4|91251.8|91153.8|28
1641431510000|2022-01-06 01:11:50|91253.3|91164.7|91250.7|91159.2|91255.6|91164.7|91247.1|91159.2|20
1641431520000|2022-01-06 01:12:00|91251.1|91159.4|91249.1|91159|91251.9|91162.6|91248.3|91158.6|31
1641431530000|2022-01-06 01:12:10|91248.7|91159.3|91248.6|91154.1|91254.8|91164|91247.7|91152.6|34
1641431540000|2022-01-06 01:12:20|91248.7|91154.2|91247.4|91157.5|91253.6|91161|91244.2|91154.2|30
1641431550000|2022-01-06 01:12:30|91247.9|91157.1|91245.6|91155.9|91251.2|91159.1|91245.6|91155.4|25
1641431560000|2022-01-06 01:12:40|91244.4|91156|91241.1|91152.1|91244.4|91156|91239.3|91148.7|19
1641431570000|2022-01-06 01:12:50|91241.5|91149.6|91242.3|91146.2|91249.2|91157.6|91239.7|91144.8|25
1641431580000|2022-01-06 01:13:00|91240.9|91147|91243|91143.3|91244.9|91147.3|91240.2|91142.7|31
1641431590000|2022-01-06 01:13:10|91243.2|91144.9|91239|91150.2|91245.4|91150.6|91238.9|91144.7|38
1641431600000|2022-01-06 01:13:20|91240.1|91151|91241.6|91150.7|91243.2|91151.2|91237.9|91148.5|13
1641431610000|2022-01-06 01:13:30|91242.6|91151.5|91240.8|91149.9|91251.7|91157.1|91239.4|91146.8|22
1641431620000|2022-01-06 01:13:40|91243.8|91152|91250.4|91155.4|91251.8|91155.4|91228.6|91137.4|33
1641431630000|2022-01-06 01:13:50|91246.2|91149.3|91236.9|91143.2|91246.2|91152.6|91236.9|91142.7|52
1641431640000|2022-01-06 01:14:00|91238.9|91142.5|91236.1|91143.1|91241.3|91143.9|91236|91141.5|24
1641431650000|2022-01-06 01:14:10|91232.6|91141.1|91230.6|91141.2|91234.4|91142.3|91230.4|91138.6|25
1641431660000|2022-01-06 01:14:20|91230.7|91141.7|91241.6|91151.9|91244.3|91152.8|91229.8|91141.7|30
1641431670000|2022-01-06 01:14:30|91240.9|91151.5|91235.3|91140.9|91240.9|91151.5|91231.3|91140.9|19
1641431680000|2022-01-06 01:14:40|91230.8|91143.2|91236|91144|91236.3|91145.8|91230.8|91143.2|24
1641431690000|2022-01-06 01:14:50|91236.7|91142.7|91246.3|91149.6|91248.9|91155.7|91236.7|91142.7|25
1641431700000|2022-01-06 01:15:00|91246|91150.9|91238.1|91153.7|91247|91155.4|91238|91150.6|40
1641431710000|2022-01-06 01:15:10|91243|91157.5|91239.6|91152.4|91246.5|91158.2|91239|91152.4|26
1641431720000|2022-01-06 01:15:20|91239.5|91151.1|91235.6|91147.6|91239.5|91151.8|91235.6|91147.6|15
1641431730000|2022-01-06 01:15:30|91237.1|91148.6|91238.9|91150.7|91246.6|91158|91233.8|91144.6|33
1641431740000|2022-01-06 01:15:40|91240.3|91151.8|91234.1|91144.3|91241.3|91151.8|91232.7|91144.3|26
1641431750000|2022-01-06 01:15:50|91234.9|91144.1|91233.4|91142.6|91236.5|91147|91233|91141.8|28
1641431760000|2022-01-06 01:16:00|91233.5|91142.7|91231.3|91147.2|91237.3|91154.6|91229.3|91139.2|29
1641431770000|2022-01-06 01:16:10|91232.7|91147.9|91234|91147.6|91234|91148.3|91231.6|91146|13
1641431780000|2022-01-06 01:16:20|91231.9|91147.7|91232.9|91146|91234.1|91151|91229.4|91146|30
1641431790000|2022-01-06 01:16:30|91234.6|91146.8|91229.9|91144.2|91234.6|91148|91227.7|91144.2|33
1641431800000|2022-01-06 01:16:40|91230.1|91145.1|91228.9|91145|91231.4|91146.5|91228.9|91144.1|16
1641431810000|2022-01-06 01:16:50|91230.3|91144.2|91235.3|91146.4|91236.9|91153|91228.7|91143.7|26
1641431820000|2022-01-06 01:17:00|91231.2|91148.1|91234.2|91149.4|91242.3|91159.9|91229.1|91145.2|21
1641431830000|2022-01-06 01:17:10|91234.1|91149.2|91229.1|91145|91236.9|91150.8|91229|91144.8|34
1641431840000|2022-01-06 01:17:20|91228.3|91145.2|91230.3|91148.3|91238.3|91152.3|91228.3|91133.6|21
1641431850000|2022-01-06 01:17:30|91230.2|91148.1|91233|91146.7|91233|91148.3|91228.6|91144.9|18
1641431860000|2022-01-06 01:17:40|91233.3|91145.4|91231.6|91146.6|91233.3|91146.8|91230|91145.2|16
1641431870000|2022-01-06 01:17:50|91231.1|91141.5|91240.4|91157.6|91240.5|91158.2|91227.2|91141.5|29
1641431880000|2022-01-06 01:18:00|91238.8|91157.8|91230.3|91148.9|91240.5|91157.8|91230.3|91146.3|45
1641431890000|2022-01-06 01:18:10|91230.4|91150.8|91231.5|91149.6|91232.2|91152.9|91230.4|91148.7|50
1641431900000|2022-01-06 01:18:20|91232.5|91149.1|91240|91154|91241.9|91156.8|91231.2|91149.1|44
1641431910000|2022-01-06 01:18:30|91239.9|91154.9|91237.9|91150.5|91244.4|91155|91235.6|91148.2|24
1641431920000|2022-01-06 01:18:40|91238.6|91150.6|91237|91148.1|91238.6|91150.6|91235|91147.3|23
1641431930000|2022-01-06 01:18:50|91235.8|91149.3|91234|91153.1|91242.2|91156.6|91227|91146.8|15
1641431940000|2022-01-06 01:19:00|91234.3|91153.4|91237.3|91145.3|91239.3|91153.4|91232|91144.9|17
1641431950000|2022-01-06 01:19:10|91235.7|91144.5|91234.9|91146.2|91238.7|91147.6|91232.6|91143.1|21
1641431960000|2022-01-06 01:19:20|91234.2|91146.3|91238.3|91149.9|91242.3|91153.7|91233.6|91145.3|25
1641431970000|2022-01-06 01:19:30|91237.9|91150.6|91237.2|91151.2|91239.7|91151.3|91235.5|91148.3|19
1641431980000|2022-01-06 01:19:40|91233.5|91148.2|91240.5|91152.6|91241.4|91156.7|91231.7|91145.6|23
1641431990000|2022-01-06 01:19:50|91240.1|91148.8|91234.8|91147.1|91240.1|91153.5|91227.9|91145.8|17
1641432000000|2022-01-06 01:20:00|91233|91147.3|91234.6|91149|91238.6|91153|91228.3|91143|25
1641432010000|2022-01-06 01:20:10|91235.4|91148|91239|91153.5|91243.2|91155|91231.3|91148|29
1641432020000|2022-01-06 01:20:20|91239.1|91153.4|91237.6|91151.8|91239.1|91154.3|91236.3|91149.5|31
1641432030000|2022-01-06 01:20:30|91239.5|91151.1|91239.4|91153.9|91243.8|91156.7|91233.8|91148|31
1641432040000|2022-01-06 01:20:40|91240.9|91154|91232.5|91150.7|91240.9|91154|91232.5|91146.3|22
1641432050000|2022-01-06 01:20:50|91235.6|91150.5|91243.3|91152.8|91245.2|91156.4|91235.1|91149.6|15
1641432060000|2022-01-06 01:21:00|91243.2|91150.9|91242.1|91154.4|91247.5|91156.8|91233.7|91150.4|40
1641432070000|2022-01-06 01:21:10|91242.3|91154.8|91242.5|91154.2|91244.8|91155.1|91241.8|91152.3|19
1641432080000|2022-01-06 01:21:20|91243.9|91153.4|91240.9|91152|91244.6|91154.2|91240.4|91152|7
1641432090000|2022-01-06 01:21:30|91240.7|91151.2|91243.8|91158.6|91247.5|91162.3|91238|91151.2|21
1641432100000|2022-01-06 01:21:40|91241.2|91157.2|91239.9|91154.6|91241.2|91157.8|91234.9|91152.3|24
1641432110000|2022-01-06 01:21:50|91240|91155.1|91239.1|91155|91242.1|91156.2|91239.1|91154.1|26
1641432120000|2022-01-06 01:22:00|91240.4|91154.5|91242.1|91158.5|91248.6|91161.3|91240|91154.4|29
1641432130000|2022-01-06 01:22:10|91245.7|91158.9|91243.9|91157.8|91249.2|91158.9|91243.5|91156.3|14
1641432140000|2022-01-06 01:22:20|91243.7|91158.1|91247.7|91159.2|91249.2|91162.3|91241.5|91154|29
1641432150000|2022-01-06 01:22:30|91242.6|91158.8|91239.6|91153.7|91244.5|91158.8|91237.5|91150.1|24
1641432160000|2022-01-06 01:22:40|91239.5|91154.5|91242.1|91154.9|91258|91162|91239.1|91150.3|27
1641432170000|2022-01-06 01:22:50|91242.7|91152.1|91246.8|91158.3|91251.8|91159.9|91235.2|91150.1|24
1641432180000|2022-01-06 01:23:00|91243.9|91156.3|91242|91146.9|91244.1|91157.7|91237.2|91146.9|25
1641432190000|2022-01-06 01:23:10|91241.4|91146.7|91236.8|91146.2|91241.6|91147|91236.8|91145.6|16
1641432200000|2022-01-06 01:23:20|91232.5|91145.6|91232.2|91146.5|91232.5|91148.1|91227|91144|21
1641432210000|2022-01-06 01:23:30|91233.7|91145.4|91244|91156.5|91244|91156.5|91230.3|91144.1|16
1641432220000|2022-01-06 01:23:40|91246.6|91157.5|91232.4|91147.1|91246.6|91157.5|91226.4|91144.1|29
1641432230000|2022-01-06 01:23:50|91233.5|91143.1|91242.2|91152.3|91242.6|91154.9|91227.4|91143.1|22
1641432240000|2022-01-06 01:24:00|91240.4|91152|91237.5|91155.2|91240.4|91157.7|91235.6|91149.6|23
1641432250000|2022-01-06 01:24:10|91239.4|91153.8|91231.8|91147.2|91239.7|91154.9|91231.8|91141.9|25
1641432260000|2022-01-06 01:24:20|91231.9|91147.6|91228.9|91148.4|91236.5|91152.9|91228.7|91141.6|65
1641432270000|2022-01-06 01:24:30|91229.5|91151.2|91232.8|91150|91234.2|91154.4|91227.9|91146.5|70
1641432280000|2022-01-06 01:24:40|91232.5|91149.4|91227.2|91143.4|91233|91149.4|91227.2|91143.4|32
1641432290000|2022-01-06 01:24:50|91228.9|91134.2|91223.3|91137.6|91229.3|91140.6|91222.2|91132.3|55
1641432300000|2022-01-06 01:25:00|91227.7|91140.5|91225|91136.2|91228.4|91140.7|91221.6|91133.1|53
1641432310000|2022-01-06 01:25:10|91225.2|91135.6|91232.3|91138.7|91232.4|91141.1|91223.7|91134.3|57
1641432320000|2022-01-06 01:25:20|91230.7|91136.9|91221.2|91140.4|91231.1|91147|91216.9|91135.2|71
1641432330000|2022-01-06 01:25:30|91220.4|91142.1|91228.2|91143.9|91231.9|91146.6|91220.4|91139.8|74
1641432340000|2022-01-06 01:25:40|91228.1|91144.4|91230.9|91142.6|91231.8|91146.1|91228.1|91140.1|56
1641432350000|2022-01-06 01:25:50|91230.7|91139.8|91226.6|91140.9|91230.7|91148.2|91223.9|91137.9|68
1641432360000|2022-01-06 01:26:00|91226|91141.6|91224|91140.3|91226|91142.5|91223.7|91138.3|60
1641432370000|2022-01-06 01:26:10|91223.9|91141.2|91221|91139.4|91224.7|91143.3|91219.3|91138.4|49
1641432380000|2022-01-06 01:26:20|91221.2|91139.7|91223.4|91136.4|91235.2|91147.7|91217.9|91133.4|25
1641432390000|2022-01-06 01:26:30|91223.6|91136.7|91232.4|91145.1|91232.4|91145.1|91217.4|91134.2|35
1641432400000|2022-01-06 01:26:40|91230.1|91144.9|91225.8|91138.8|91230.8|91144.9|91221.1|91132.6|33
1641432410000|2022-01-06 01:26:50|91227.1|91138.9|91232.9|91149.1|91239.8|91149.8|91227|91138.8|40
1641432420000|2022-01-06 01:27:00|91233|91148.2|91237.4|91152.1|91238.8|91153.9|91232.9|91147.5|50
1641432430000|2022-01-06 01:27:10|91236.4|91151.4|91238.2|91142.4|91238.9|91151.8|91235.3|91142.4|72
1641432440000|2022-01-06 01:27:20|91238|91142.1|91244.3|91157.2|91244.3|91159.2|91234|91142.1|71
1641432450000|2022-01-06 01:27:30|91242.3|91155.4|91241.9|91153.9|91246.7|91159.1|91240.4|91146.6|55
1641432460000|2022-01-06 01:27:40|91242.4|91154|91241.8|91154.6|91244.3|91159.5|91237|91146.5|38
1641432470000|2022-01-06 01:27:50|91241|91155|91246.6|91153.3|91250.1|91158.3|91238.2|91144.7|20
1641432480000|2022-01-06 01:28:00|91245.2|91149.3|91238|91146|91245.2|91154.5|91237.4|91141.7|45
1641432490000|2022-01-06 01:28:10|91237.4|91144.4|91239.1|91144.2|91239.1|91145.7|91236.5|91144.2|13
1641432500000|2022-01-06 01:28:20|91236|91138.1|91242.2|91148.9|91247.6|91156|91236|91138.1|5
1641432510000|2022-01-06 01:28:30|91241.8|91147|91235.7|91149.5|91242.8|91154.9|91232|91141.2|73
1641432520000|2022-01-06 01:28:40|91235.4|91150.6|91240.4|91154.1|91241.1|91156.1|91234.4|91148.2|28
1641432530000|2022-01-06 01:28:50|91240.6|91155.9|91240.7|91156.9|91241.5|91158.8|91237.4|91151.5|75
1641432540000|2022-01-06 01:29:00|91238|91157.6|91243.1|91158.8|91243.1|91159.5|91238|91151.6|35
1641432550000|2022-01-06 01:29:10|91240.3|91156.2|91244.2|91159.6|91246.5|91167.4|91240.1|91156.2|52
1641432560000|2022-01-06 01:29:20|91244.4|91160.1|91243.5|91160.1|91246.5|91163.7|91241.9|91153.9|63
1641432570000|2022-01-06 01:29:30|91243.6|91160.7|91241.3|91157|91244.4|91160.7|91241.3|91154.6|25
1641432580000|2022-01-06 01:29:40|91240.9|91158.4|91241.4|91159.3|91241.4|91160.7|91239|91158.3|19
1641432590000|2022-01-06 01:29:50|91239.9|91158.5|91241.3|91162.5|91246|91167.3|91238.4|91158.5|35
1641432600000|2022-01-06 01:30:00|91240|91159.6|91243.7|91164|91243.7|91164|91235.6|91154.3|55
1641432610000|2022-01-06 01:30:10|91243.9|91163.4|91239.4|91162.9|91244|91165.8|91238.5|91160.3|63
1641432620000|2022-01-06 01:30:20|91239.3|91163.7|91241.4|91164.4|91243.8|91166.4|91239.3|91159.1|67
1641432630000|2022-01-06 01:30:30|91241.3|91164.3|91237.2|91159.5|91242.8|91165.3|91236.4|91158|54
1641432640000|2022-01-06 01:30:40|91236.9|91159.8|91234.6|91156.9|91237.6|91161.2|91232.9|91152.8|71
1641432650000|2022-01-06 01:30:50|91234.4|91155.9|91237.6|91161.8|91243.7|91163.6|91230.5|91152.5|62
1641432660000|2022-01-06 01:31:00|91236.9|91161.5|91238.9|91156.5|91242.5|91162.8|91236.7|91153.9|34
1641432670000|2022-01-06 01:31:10|91240.6|91158|91232.9|91147.1|91240.6|91158.5|91230.2|91145.7|40
1641432680000|2022-01-06 01:31:20|91232.5|91149.9|91231.6|91146.7|91237.9|91154.7|91231.5|91144.9|38
1641432690000|2022-01-06 01:31:30|91231.5|91145.9|91232.8|91144.7|91236|91150.9|91225|91140.9|65
1641432700000|2022-01-06 01:31:40|91233|91147|91232.3|91144.2|91234.6|91151.2|91229.7|91144.2|66
1641432710000|2022-01-06 01:31:50|91231.7|91146.6|91231.1|91139.2|91234|91148.8|91229.9|91138.2|63
1641432720000|2022-01-06 01:32:00|91230.2|91139.5|91227.5|91142.1|91233.7|91150.5|91225.1|91139.5|72
1641432730000|2022-01-06 01:32:10|91227.8|91142.9|91228.3|91147.1|91233.4|91150.2|91226.4|91140.2|73
1641432740000|2022-01-06 01:32:20|91228|91146.5|91228.7|91141.7|91231.1|91149.1|91225.5|91135.8|55
1641432750000|2022-01-06 01:32:30|91230.3|91145.3|91227.7|91140.2|91231|91148|91227.5|91139.4|74
1641432760000|2022-01-06 01:32:40|91226.2|91142.3|91226.6|91139.4|91229.2|91142.3|91225.1|91137.7|37
1641432770000|2022-01-06 01:32:50|91226.8|91139.9|91228.1|91147.2|91229.9|91147.2|91225.7|91137.6|69
1641432780000|2022-01-06 01:33:00|91227.8|91144.4|91229.4|91148|91229.4|91148|91222.1|91136|52
1641432790000|2022-01-06 01:33:10|91229.3|91147|91219.8|91140.4|91229.3|91147.5|91219.8|91135.4|43
1641432800000|2022-01-06 01:33:20|91225.1|91137.6|91225.5|91132.9|91226.2|91137.6|91222.9|91127.4|7
1641432810000|2022-01-06 01:33:30|91225.4|91128.3|91226.7|91142.3|91231.5|91146.6|91220.2|91128.3|36
1641432820000|2022-01-06 01:33:40|91225.3|91142.4|91223.9|91137|91229.2|91145.4|91223.9|91135.7|43
1641432830000|2022-01-06 01:33:50|91224.1|91135.9|91227.5|91142.4|91227.5|91142.4|91219.1|91134|39
1641432840000|2022-01-06 01:34:00|91227.3|91144.8|91228.8|91145.2|91229|91146.6|91224|91139.8|66
1641432850000|2022-01-06 01:34:10|91229|91143.7|91230.5|91147.2|91235.9|91150.9|91221.3|91138.7|71
1641432860000|2022-01-06 01:34:20|91232.7|91147.9|91233.3|91145.7|91235.6|91151|91228.8|91140|70
1641432870000|2022-01-06 01:34:30|91233.1|91146.9|91232.4|91146.5|91234.8|91148.2|91230.6|91142.4|44
1641432880000|2022-01-06 01:34:40|91231.5|91146.4|91227.1|91139.7|91231.5|91146.4|91226.8|91138.7|75
1641432890000|2022-01-06 01:34:50|91227.6|91141.7|91226|91141.9|91229.5|91145.7|91225.7|91139.1|62
1641432900000|2022-01-06 01:35:00|91226.2|91142.5|91229.9|91142.5|91230.3|91146.9|91225|91142|37
1641432910000|2022-01-06 01:35:10|91228.2|91143.3|91224.4|91144|91230.2|91148.1|91224.2|91139.3|33
1641432920000|2022-01-06 01:35:20|91224.2|91139.4|91220.7|91138.2|91225.4|91140.3|91219.2|91135.5|30
1641432930000|2022-01-06 01:35:30|91221.5|91137|91219.2|91133.1|91224|91140.8|91218|91130.9|45
1641432940000|2022-01-06 01:35:40|91218.8|91135.3|91223|91137.2|91227.5|91143.8|91217.9|91131.5|35
1641432950000|2022-01-06 01:35:50|91223.7|91134.7|91223.9|91139.3|91225.6|91140.5|91221.3|91134.7|35
1641432960000|2022-01-06 01:36:00|91223.8|91139.2|91219|91137.9|91226.4|91141.1|91218.7|91135.3|55
1641432970000|2022-01-06 01:36:10|91220.7|91138.5|91224.5|91141.7|91229.2|91144.3|91219|91134.3|28
1641432980000|2022-01-06 01:36:20|91224.6|91141.4|91223.4|91137.9|91228.2|91143.9|91222.4|91137|65
1641432990000|2022-01-06 01:36:30|91223.6|91137.8|91223.2|91137.2|91224.6|91140.3|91220.7|91135.1|33
1641433000000|2022-01-06 01:36:40|91227.3|91145|91225.1|91144.1|91227.6|91145|91224.1|91140.1|33
1641433010000|2022-01-06 01:36:50|91225.2|91144.3|91227.1|91141.1|91230.1|91144.6|91224.9|91135.7|61
1641433020000|2022-01-06 01:37:00|91226.8|91140.3|91225.7|91140.1|91231|91147.5|91224.3|91138.4|37
1641433030000|2022-01-06 01:37:10|91226.5|91143.3|91222.6|91142.4|91226.5|91147.2|91221.5|91139.3|50
1641433040000|2022-01-06 01:37:20|91223.3|91142.3|91226.3|91143.2|91226.9|91147.3|91222|91139.1|64
1641433050000|2022-01-06 01:37:30|91226.4|91143.3|91225.4|91145.1|91226.4|91145.1|91222.4|91139.7|62
1641433060000|2022-01-06 01:37:40|91226.5|91146.1|91224.4|91141.4|91226.5|91148.3|91222.5|91141.3|66
1641433070000|2022-01-06 01:37:50|91224.6|91141.9|91222.6|91141.9|91226.3|91145.8|91218.3|91138|61
1641433080000|2022-01-06 01:38:00|91221.5|91142|91228|91144.8|91228|91147.1|91220.9|91135.1|60
1641433090000|2022-01-06 01:38:10|91227.4|91144.3|91225.5|91141.2|91227.4|91146.2|91221.9|91139.9|64
1641433100000|2022-01-06 01:38:20|91224.6|91140.9|91228.9|91142.8|91228.9|91145.3|91223.7|91135.8|74
1641433110000|2022-01-06 01:38:30|91228.6|91142.3|91226.9|91138.7|91230|91142.3|91226.4|91136.2|62
1641433120000|2022-01-06 01:38:40|91225.6|91137.2|91229|91139.3|91230.8|91142.7|91225.3|91135.5|59
1641433130000|2022-01-06 01:38:50|91228.3|91138.6|91225.4|91139.9|91233|91142.2|91222.3|91137.6|47
1641433140000|2022-01-06 01:39:00|91225.2|91140.3|91230.4|91136.4|91231.9|91142.4|91221.9|91133.8|44
1641433150000|2022-01-06 01:39:10|91228.1|91132|91218.4|91134.3|91228.1|91137.8|91218.4|91128.6|36
1641433160000|2022-01-06 01:39:20|91222.2|91132.9|91223.6|91130.2|91226.3|91135.3|91220.3|91130|30
1641433170000|2022-01-06 01:39:30|91223.4|91133|91221.2|91130.7|91224.4|91133|91221.2|91129.2|15
1641433180000|2022-01-06 01:39:40|91221.3|91131.7|91221.2|91124.5|91225.8|91135.5|91219|91124.5|15
1641433190000|2022-01-06 01:39:50|91219.5|91131.4|91223.9|91130.5|91224.6|91137.8|91217.9|91125|37
1641433200000|2022-01-06 01:40:00|91223.3|91129.4|91222.7|91125.8|91226.2|91133.1|91219.2|91123.7|27
1641433210000|2022-01-06 01:40:10|91222.8|91126.6|91221|91130.2|91224.2|91131.4|91219.9|91124.2|26
1641433220000|2022-01-06 01:40:20|91222.3|91128|91217.2|91125.4|91227.2|91136.2|91217.2|91124.6|41
1641433230000|2022-01-06 01:40:30|91217.5|91124.4|91212|91119.4|91220.5|91133.6|91210.5|91117.8|49
1641433240000|2022-01-06 01:40:40|91211|91121|91214.3|91122.8|91215.2|91124.6|91209|91113.9|74
1641433250000|2022-01-06 01:40:50|91213.2|91119.4|91211.2|91114.3|91213.2|91124.3|91207.9|91114.3|17
1641433260000|2022-01-06 01:41:00|91209.2|91115.1|91212.9|91117.7|91215.4|91127.2|91209.2|91115.1|42
1641433270000|2022-01-06 01:41:10|91212.5|91117.9|91213.1|91117.4|91215.1|91125.1|91210.9|91117|33
1641433280000|2022-01-06 01:41:20|91214.2|91118.2|91212.3|91120.9|91215.9|91125.9|91212.3|91117.2|59
1641433290000|2022-01-06 01:41:30|91212.5|91121.3|91208.8|91122|91216.1|91127.4|91208.7|91116|65
1641433300000|2022-01-06 01:41:40|91208.4|91120.9|91210|91125.5|91215.7|91127.8|91207.5|91117.7|70
1641433310000|2022-01-06 01:41:50|91209.9|91124.7|91215.9|91126.9|91218.7|91128|91209.9|91122.1|64
1641433320000|2022-01-06 01:42:00|91215.7|91127.6|91215.5|91126.7|91219|91130.8|91215.2|91124.6|61
1641433330000|2022-01-06 01:42:10|91215.6|91127.5|91215.8|91122.2|91218.4|91128.2|91214.1|91119.1|26
1641433340000|2022-01-06 01:42:20|91221.3|91129.8|91215.8|91125.1|91222|91129.9|91215.8|91121.7|26
1641433350000|2022-01-06 01:42:30|91214.9|91125.6|91211.4|91119.1|91216|91125.7|91210.4|91115.6|63
1641433360000|2022-01-06 01:42:40|91212.6|91117.8|91211.3|91117.9|91212.6|91120.7|91211|91116.4|58
1641433370000|2022-01-06 01:42:50|91211.2|91117.8|91212.9|91124.4|91218.5|91127.2|91211.2|91117.4|55
1641433380000|2022-01-06 01:43:00|91212.5|91121.7|91208.4|91115.3|91212.9|91121.9|91208.4|91114.5|35
1641433390000|2022-01-06 01:43:10|91207.4|91114.6|91213|91113.9|91213|91115.7|91206.3|91106.8|37
1641433400000|2022-01-06 01:43:20|91213.1|91112.9|91207.6|91114.6|91213.1|91117.5|91207.6|91109.7|29
1641433410000|2022-01-06 01:43:30|91208.5|91113.2|91210|91111.7|91213.9|91118|91207.7|91110.4|37
1641433420000|2022-01-06 01:43:40|91209.8|91111.4|91203.6|91113.5|91211.1|91113.5|91203.6|91105.8|25
1641433430000|2022-01-06 01:43:50|91211.6|91116.3|91212.3|91118|91212.7|91118|91208.5|91111.6|57
1641433440000|2022-01-06 01:44:00|91212.1|91117.5|91202.1|91114.9|91212.1|91117.6|91200.6|91105.9|30
1641433450000|2022-01-06 01:44:10|91205.7|91108.6|91222.7|91144.6|91230.4|91160.5|91203.1|91099.1|26
1641433460000|2022-01-06 01:44:20|91222.9|91147.3|91220.1|91139.7|91224|91148.4|91217|91138.6|52
1641433470000|2022-01-06 01:44:30|91220.2|91139.8|91219.8|91137.9|91223.3|91140.3|91219.5|91137|44
1641433480000|2022-01-06 01:44:40|91218.7|91138.7|91210.1|91137|91221.6|91145.2|91210.1|91135.9|34
1641433490000|2022-01-06 01:44:50|91211.1|91136.4|91208.9|91134.6|91220.5|91136.4|91208.9|91125.5|30
1641433500000|2022-01-06 01:45:00|91209.3|91136|91209.6|91127.6|91217.4|91150.8|91197.5|91127.5|26
1641433510000|2022-01-06 01:45:10|91209.3|91136.4|91211.2|91137.4|91213.9|91137.4|91207.9|91125|31
1641433520000|2022-01-06 01:45:20|91210.9|91134|91207.8|91132.3|91211.4|91136.7|91207|91131.4|31
1641433530000|2022-01-06 01:45:30|91207.1|91133.3|91207.6|91133.1|91209.5|91133.5|91206.6|91131.4|17
1641433540000|2022-01-06 01:45:40|91206.9|91133.7|91205.9|91134|91213.6|91151|91194.6|91128.2|33
1641433550000|2022-01-06 01:45:50|91197.9|91147.9|91206.9|91134.7|91209.2|91148.5|91195.7|91130.8|41
1641433560000|2022-01-06 01:46:00|91207.2|91135.1|91200.6|91127.8|91210.9|91153.6|91193.4|91126.5|33
1641433570000|2022-01-06 01:46:10|91199.1|91127.2|91187.4|91137.4|91202.8|91141.8|91186.9|91121.9|28
1641433580000|2022-01-06 01:46:20|91187.7|91137.7|91187.6|91117.5|91200.4|91137.8|91187.5|91114.2|48
1641433590000|2022-01-06 01:46:30|91177.8|91127.8|91184.2|91106.9|91193.2|91128.3|91168.9|91099.5|40
1641433600000|2022-01-06 01:46:40|91182.4|91108.1|91182.6|91104.4|91185.2|91122.9|91168.9|91102|52
1641433610000|2022-01-06 01:46:50|91182.7|91104.5|91179.1|91103.8|91184.4|91106.2|91178.2|91103.1|32
1641433620000|2022-01-06 01:47:00|91178.7|91104.2|91183.4|91105.6|91185.1|91121.6|91167.2|91102.4|52
1641433630000|2022-01-06 01:47:10|91185.3|91104.7|91178.4|91103.1|91185.3|91108.6|91178|91102.1|37
1641433640000|2022-01-06 01:47:20|91179.1|91103|91177.8|91104.3|91179.9|91107.2|91176.8|91103|30
1641433650000|2022-01-06 01:47:30|91178.7|91106.4|91179.9|91100.1|91180.3|91117.5|91167.5|91100.1|21
1641433660000|2022-01-06 01:47:40|91182.6|91105.9|91178.8|91108.1|91185.6|91120.6|91166.9|91101.1|33
1641433670000|2022-01-06 01:47:50|91182|91105.5|91176.9|91106|91187.5|91125.4|91167.1|91102.6|45
1641433680000|2022-01-06 01:48:00|91177.7|91105.9|91173.4|91123.4|91187.1|91126.2|91167.8|91105.8|71
1641433690000|2022-01-06 01:48:10|91173.2|91123.2|91174.5|91124.5|91181.3|91125.5|91168.6|91107.1|44
1641433700000|2022-01-06 01:48:20|91174.3|91124.3|91179.1|91129.1|91179.1|91129.1|91172.4|91122.4|51
1641433710000|2022-01-06 01:48:30|91179|91129|91179.1|91129.1|91179.3|91129.3|91177.6|91127.6|43
1641433720000|2022-01-06 01:48:40|91179|91129|91181|91131|91191.5|91132.7|91178.8|91119.7|55
1641433730000|2022-01-06 01:48:50|91182.7|91132.7|91184.9|91134.9|91187.3|91137.3|91179.3|91129.3|55
1641433740000|2022-01-06 01:49:00|91184.8|91134.8|91184.4|91134.4|91192|91135.5|91181.1|91121.4|43
1641433750000|2022-01-06 01:49:10|91184.5|91134.5|91173|91123|91187.8|91136.3|91169.6|91114.6|33
1641433760000|2022-01-06 01:49:20|91173.8|91123.8|91175.6|91125.6|91180.2|91130.2|91173.8|91123.8|28
1641433770000|2022-01-06 01:49:30|91174.7|91124.7|91175.1|91125.1|91177|91127|91173.1|91123.1|22
1641433780000|2022-01-06 01:49:40|91175.8|91125.8|91182.1|91108.9|91182.3|91126.3|91172.6|91108.9|18
1641433790000|2022-01-06 01:49:50|91182.3|91108.3|91176.5|91126.5|91184.9|91127.3|91170.4|91107.9|19
1641433800000|2022-01-06 01:50:00|91176.7|91126.7|91173.8|91123.8|91177|91127|91173.3|91123.3|42
1641433810000|2022-01-06 01:50:10|91174.1|91124.1|91173.9|91123.9|91176.8|91126.8|91173|91123|24
1641433820000|2022-01-06 01:50:20|91175|91125|91171.3|91121.3|91186.7|91125|91171.3|91108.7|42
1641433830000|2022-01-06 01:50:30|91172.1|91122.1|91172|91122|91175.1|91125.1|91171.6|91121.6|50
1641433840000|2022-01-06 01:50:40|91172.4|91122.4|91176.7|91126.7|91176.7|91126.7|91171.9|91121.9|26
1641433850000|2022-01-06 01:50:50|91175.4|91125.4|91175.9|91125.9|91176.4|91126.4|91174.1|91124.1|21
1641433860000|2022-01-06 01:51:00|91176.3|91126.3|91172.7|91122.7|91177.7|91127.7|91172.5|91122.5|33
1641433870000|2022-01-06 01:51:10|91173.1|91123.1|91175.1|91125.1|91179.7|91129.7|91172.4|91122.4|25
1641433880000|2022-01-06 01:51:20|91175.7|91125.7|91175.7|91125.7|91189.2|91126.6|91172.7|91116.2|29
1641433890000|2022-01-06 01:51:30|91176|91126|91177.3|91127.3|91186.6|91130.2|91173.2|91114.7|32
1641433900000|2022-01-06 01:51:40|91177.6|91127.6|91184.8|91134.8|91192.3|91134.8|91176.5|91116.9|29
1641433910000|2022-01-06 01:51:50|91184.3|91134.3|91178.8|91128.8|91184.3|91134.3|91177.3|91127.3|47
1641433920000|2022-01-06 01:52:00|91179|91129|91180.9|91130.9|91194|91132.5|91177.7|91118.4|42
1641433930000|2022-01-06 01:52:10|91181|91131|91179.5|91129.5|91190.9|91133.4|91175.6|91115.6|36
1641433940000|2022-01-06 01:52:20|91178.7|91128.7|91179.9|91129.9|91184.4|91134.4|91175.2|91125.2|48
1641433950000|2022-01-06 01:52:30|91179.8|91129.8|91174.7|91124.7|91191.2|91132.7|91174.7|91115|53
1641433960000|2022-01-06 01:52:40|91178.7|91128.7|91167.1|91117.1|91178.7|91128.7|91164.3|91106.5|40
1641433970000|2022-01-06 01:52:50|91167.5|91117.5|91164|91114|91175.8|91122.8|91163.5|91101.8|54
1641433980000|2022-01-06 01:53:00|91163.5|91113.5|91161.3|91111.3|91164|91114|91159.8|91109.8|42
1641433990000|2022-01-06 01:53:10|91161.5|91111.5|91161.9|91111.9|91172.3|91113.6|91158.9|91098.2|54
1641434000000|2022-01-06 01:53:20|91162.1|91112.1|91164.8|91114.8|91172.3|91114.9|91161.5|91101.9|19
1641434010000|2022-01-06 01:53:30|91162.2|91112.2|91166.1|91116.1|91166.2|91116.2|91162.2|91112.2|26
1641434020000|2022-01-06 01:53:40|91165.3|91115.3|91165.9|91115.9|91177.8|91117.2|91159.9|91097.2|29
1641434030000|2022-01-06 01:53:50|91166.5|91116.5|91171.3|91099.8|91175.9|91116.7|91160.3|91099.5|57
1641434040000|2022-01-06 01:54:00|91171.2|91099.7|91160.7|91110.7|91171.2|91113.3|91160.5|91099.7|19
1641434050000|2022-01-06 01:54:10|91161.5|91111.5|91157.8|91107.8|91166.4|91113.3|91156.2|91096.2|46
1641434060000|2022-01-06 01:54:20|91157.5|91107.5|91163.3|91113.3|91163.5|91113.5|91156.6|91106.6|36
1641434070000|2022-01-06 01:54:30|91163.8|91113.8|91163.7|91113.7|91164.7|91114.7|91161.9|91111.9|26
1641434080000|2022-01-06 01:54:40|91164.5|91114.5|91165.7|91115.7|91165.7|91115.7|91161.4|91111.4|36
1641434090000|2022-01-06 01:54:50|91165|91115|91166.5|91116.5|91172|91122|91164.5|91114.5|20
1641434100000|2022-01-06 01:55:00|91166.3|91116.3|91167.4|91117.4|91167.4|91117.4|91162.8|91112.8|35
1641434110000|2022-01-06 01:55:10|91167|91117|91167.4|91117.4|91174.2|91118.3|91164.5|91102|27
1641434120000|2022-01-06 01:55:20|91176.6|91105.3|91168.9|91118.9|91176.6|91118.9|91165.1|91104.5|21
1641434130000|2022-01-06 01:55:30|91168.4|91118.4|91167.9|91117.9|91169.9|91119.9|91165.8|91115.8|49
1641434140000|2022-01-06 01:55:40|91168.1|91118.1|91163.2|91113.2|91169|91119|91163.2|91113.2|54
1641434150000|2022-01-06 01:55:50|91163.3|91113.3|91166.7|91116.7|91170.1|91120.1|91163.3|91113.3|30
1641434160000|2022-01-06 01:56:00|91166.1|91116.1|91164.3|91114.3|91178.1|91120.7|91162.9|91102.1|54
1641434170000|2022-01-06 01:56:10|91164.7|91114.7|91165.6|91115.6|91167.1|91117.1|91163|91113|26
1641434180000|2022-01-06 01:56:20|91166|91116|91167.8|91117.8|91171.1|91121.1|91164.5|91114.5|37
1641434190000|2022-01-06 01:56:30|91169|91119|91167.6|91117.6|91169.8|91119.8|91166.7|91116.7|10
1641434200000|2022-01-06 01:56:40|91167.7|91117.7|91165.1|91115.1|91168.4|91118.4|91164.3|91114.3|60
1641434210000|2022-01-06 01:56:50|91164.6|91114.6|91168.8|91118.8|91170.1|91120.1|91164.2|91114.2|51
1641434220000|2022-01-06 01:57:00|91168.5|91118.5|91169|91119|91169.2|91119.2|91165.9|91115.9|50
1641434230000|2022-01-06 01:57:10|91168.6|91118.6|91174.1|91124.1|91175.5|91125.5|91166.6|91116.6|26
1641434240000|2022-01-06 01:57:20|91172.5|91122.5|91176.4|91126.4|91185.9|91132.4|91171.6|91111.7|41
1641434250000|2022-01-06 01:57:30|91177.1|91127.1|91178.5|91128.5|91179|91129|91174.7|91124.7|58
1641434260000|2022-01-06 01:57:40|91178.7|91128.7|91179.8|91129.8|91183|91133|91178.4|91128.4|38
1641434270000|2022-01-06 01:57:50|91180.5|91130.5|91182|91132|91182|91132|91175.8|91125.8|29
1641434280000|2022-01-06 01:58:00|91182.1|91132.1|91178.2|91128.2|91182.9|91132.9|91175.8|91125.8|26
1641434290000|2022-01-06 01:58:10|91177|91127|91178.4|91128.4|91191|91130.3|91175.3|91110.7|34
1641434300000|2022-01-06 01:58:20|91178.8|91128.8|91176.2|91126.2|91191.1|91131.5|91176|91115.7|52
1641434310000|2022-01-06 01:58:30|91176.3|91126.3|91177.4|91127.4|91179.2|91129.2|91176.3|91126.3|45
1641434320000|2022-01-06 01:58:40|91177.3|91127.3|91179.3|91129.3|91179.4|91129.4|91176.4|91126.4|52
1641434330000|2022-01-06 01:58:50|91178.8|91128.8|91176.6|91126.6|91178.8|91128.8|91175.8|91125.8|35
1641434340000|2022-01-06 01:59:00|91176.3|91126.3|91178.3|91128.3|91182.6|91132.6|91176.3|91126.3|26
1641434350000|2022-01-06 01:59:10|91177.9|91127.9|91174.5|91124.5|91190.1|91131.1|91174.2|91112.6|36
1641434360000|2022-01-06 01:59:20|91175|91125|91177|91127|91179.4|91129.4|91174.8|91124.8|37
1641434370000|2022-01-06 01:59:30|91177.1|91127.1|91178.9|91128.9|91180.2|91130.2|91176.4|91126.4|20
1641434380000|2022-01-06 01:59:40|91178.8|91128.8|91174.5|91124.5|91179.6|91129.6|91173.2|91123.2|33
1641434390000|2022-01-06 01:59:50|91174.3|91124.3|91173.1|91123.1|91175.2|91125.2|91172.8|91122.8|26
1641434400000|2022-01-06 02:00:00|91173|91123|91182.7|91132.7|91193.2|91137.1|91172.8|91121.7|51
1641434410000|2022-01-06 02:00:10|91183.6|91133.6|91186.6|91136.6|91197.9|91139.4|91180.7|91119|68
1641434420000|2022-01-06 02:00:20|91186.9|91136.9|91184.5|91134.5|91197.3|91137.8|91184.5|91124.4|30
1641434430000|2022-01-06 02:00:30|91184.7|91134.7|91186.3|91136.3|91194.5|91137.3|91184.7|91123.9|32
1641434440000|2022-01-06 02:00:40|91186.4|91136.4|91189.5|91139.5|91196.5|91139.9|91185.9|91126.4|40
1641434450000|2022-01-06 02:00:50|91189.4|91139.4|91184.7|91134.7|91196.3|91140.7|91183.8|91125.8|45
1641434460000|2022-01-06 02:01:00|91184.5|91134.5|91202.9|91131.6|91202.9|91139.6|91183.6|91131.6|21
1641434470000|2022-01-06 02:01:10|91194.7|91144.7|91196.1|91146.1|91205.1|91146.6|91190|91130.4|49
1641434480000|2022-01-06 02:01:20|91196.9|91146.9|91193.2|91143.2|91196.9|91146.9|91190.1|91140.1|42
1641434490000|2022-01-06 02:01:30|91193.7|91143.7|91195.4|91145.4|91204.5|91147.7|91193.7|91133.3|25
1641434500000|2022-01-06 02:01:40|91195.9|91145.9|91191.1|91141.1|91210|91153.3|91188.7|91129.9|64
1641434510000|2022-01-06 02:01:50|91189.8|91139.8|91199.9|91129|91200|91142.6|91189.6|91129|30
1641434520000|2022-01-06 02:02:00|91190.1|91140.1|91191.3|91141.3|91192.2|91142.2|91189.6|91139.6|35
1641434530000|2022-01-06 02:02:10|91191.1|91141.1|91186|91136|91192|91142|91185.3|91135.3|47
1641434540000|2022-01-06 02:02:20|91186.3|91136.3|91189.3|91139.3|91191.5|91141.5|91186.3|91136.3|41
1641434550000|2022-01-06 02:02:30|91189.4|91139.4|91187.3|91137.3|91196.8|91140.6|91186.7|91126.6|32
1641434560000|2022-01-06 02:02:40|91197.8|91127.7|91186.4|91136.4|91197.8|91137.9|91185.2|91126.5|19
1641434570000|2022-01-06 02:02:50|91186.5|91136.5|91189.4|91139.4|91195.2|91141.4|91185.4|91125.1|37
1641434580000|2022-01-06 02:03:00|91189.6|91139.6|91189.5|91139.5|91190.5|91140.5|91187.9|91137.9|23
1641434590000|2022-01-06 02:03:10|91191.1|91141.1|91190.1|91140.1|91192.1|91142.1|91190.1|91140.1|14
1641434600000|2022-01-06 02:03:20|91201.9|91131.1|91187.8|91137.8|91201.9|91141|91186.9|91131.1|26
1641434610000|2022-01-06 02:03:30|91187.6|91137.6|91188.6|91138.6|91190.6|91140.6|91187.6|91137.6|19
1641434620000|2022-01-06 02:03:40|91188.4|91138.4|91191.7|91141.7|91192.9|91142.9|91185.9|91135.9|27
1641434630000|2022-01-06 02:03:50|91189.2|91139.2|91186.3|91136.3|91189.6|91139.6|91185.9|91135.9|26
1641434640000|2022-01-06 02:04:00|91186.5|91136.5|91189.8|91139.8|91193.3|91143.3|91186.5|91136.5|27
1641434650000|2022-01-06 02:04:10|91191.7|91141.7|91196.1|91146.1|91198.3|91148.3|91188.9|91138.9|31
1641434660000|2022-01-06 02:04:20|91196.7|91146.7|91197.6|91147.6|91198.1|91148.1|91193.5|91143.5|26
1641434670000|2022-01-06 02:04:30|91197.5|91147.5|91197.1|91147.1|91206.1|91148.3|91196.5|91135.9|31
1641434680000|2022-01-06 02:04:40|91197.2|91147.2|91200.2|91150.2|91213.5|91152.6|91197.2|91136.5|20
1641434690000|2022-01-06 02:04:50|91205|91155|91201.6|91151.6|91205|91155|91200.6|91150.6|19
1641434700000|2022-01-06 02:05:00|91200.7|91150.7|91201.4|91151.4|91204.3|91154.3|91200.5|91150.5|22
1641434710000|2022-01-06 02:05:10|91201.7|91151.7|91204.2|91154.2|91204.8|91154.8|91198.7|91148.7|19
1641434720000|2022-01-06 02:05:20|91203.7|91153.7|91200.5|91150.5|91203.7|91153.7|91197.6|91147.6|15
1641434730000|2022-01-06 02:05:30|91200.3|91150.3|91193.9|91143.9|91203.3|91152.1|91191.4|91132.6|34
1641434740000|2022-01-06 02:05:40|91197.6|91147.6|91196.4|91146.4|91212.6|91152.1|91195.1|91142.4|29
1641434750000|2022-01-06 02:05:50|91197.8|91147.8|91195.8|91145.8|91200.2|91150.2|91195.2|91145.2|32
1641434760000|2022-01-06 02:06:00|91209.6|91138.9|91204|91154|91209.8|91156.7|91200.6|91138.9|28
1641434770000|2022-01-06 02:06:10|91203.8|91153.8|91203.6|91153.6|91205.4|91155.4|91202.6|91152.6|24
1641434780000|2022-01-06 02:06:20|91204.6|91154.6|91206.4|91156.4|91206.5|91156.5|91203.5|91153.5|18
1641434790000|2022-01-06 02:06:30|91206.5|91156.5|91204.6|91154.6|91208.5|91158.5|91203.5|91153.5|36
1641434800000|2022-01-06 02:06:40|91205.2|91155.2|91205.7|91155.7|91205.7|91155.7|91204|91154|22
1641434810000|2022-01-06 02:06:50|91205.8|91155.8|91201.4|91151.4|91206|91156|91200.3|91150.3|23
1641434820000|2022-01-06 02:07:00|91201.1|91151.1|91197.2|91147.2|91206.9|91151.1|91194.7|91134.7|18
1641434830000|2022-01-06 02:07:10|91197.5|91147.5|91198.3|91148.3|91199.5|91149.5|91195.4|91145.4|23
1641434840000|2022-01-06 02:07:20|91198.1|91148.1|91198.8|91148.8|91200.5|91150.5|91197.5|91147.5|21
1641434850000|2022-01-06 02:07:30|91199.5|91149.5|91196.1|91146.1|91199.5|91149.5|91194.8|91144.8|30
1641434860000|2022-01-06 02:07:40|91196.4|91146.4|91199.5|91149.5|91200.3|91150.3|91196.4|91146.4|34
1641434870000|2022-01-06 02:07:50|91199.9|91149.9|91192.6|91142.6|91199.9|91149.9|91192.3|91142.3|48
1641434880000|2022-01-06 02:08:00|91192.8|91142.8|91192.2|91142.2|91201.7|91143.6|91189|91128.3|38
1641434890000|2022-01-06 02:08:10|91200.3|91129.5|91189.2|91139.2|91200.3|91140.2|91188.6|91128.5|20
1641434900000|2022-01-06 02:08:20|91189|91139|91197.1|91125.3|91198.7|91139.2|91187.1|91123.5|24
1641434910000|2022-01-06 02:08:30|91197.3|91125.5|91197|91126.9|91197.7|91141.9|91187.8|91125.5|37
1641434920000|2022-01-06 02:08:40|91187.6|91137.6|91190.1|91140.1|91199.8|91141.5|91187.6|91125.1|24
1641434930000|2022-01-06 02:08:50|91190.8|91140.8|91192.8|91142.8|91202.9|91143.5|91189.5|91132.1|25
1641434940000|2022-01-06 02:09:00|91193|91143|91192.3|91142.3|91196.3|91146.3|91190.3|91140.3|27
1641434950000|2022-01-06 02:09:10|91191.6|91141.6|91193.4|91143.4|91194.7|91144.7|91191.4|91141.4|21
1641434960000|2022-01-06 02:09:20|91193.3|91143.3|91193.8|91143.8|91193.8|91143.8|91192.6|91142.6|6
1641434970000|2022-01-06 02:09:30|91191.5|91141.5|91193.2|91143.2|91200.4|91143.2|91191.3|91130.4|7
1641434980000|2022-01-06 02:09:40|91193.5|91143.5|91192.5|91142.5|91195.5|91145.5|91190.4|91140.4|20
1641434990000|2022-01-06 02:09:50|91191.1|91141.1|91196.3|91146.3|91197.6|91147.6|91191.1|91141.1|23
1641435000000|2022-01-06 02:10:00|91195.9|91145.9|91200.4|91150.4|91209.4|91152.4|91194.6|91139.3|37
1641435010000|2022-01-06 02:10:10|91200.5|91150.5|91200.3|91150.3|91200.7|91150.7|91198.7|91148.7|31
1641435020000|2022-01-06 02:10:20|91200.2|91150.2|91199.1|91149.1|91200.7|91150.7|91198.9|91148.9|22
1641435030000|2022-01-06 02:10:30|91199|91149|91197|91147|91199.8|91149.8|91197|91147|10
1641435040000|2022-01-06 02:10:40|91195.6|91145.6|91205.4|91133.3|91207.4|91148|91194.5|91131.6|23
1641435050000|2022-01-06 02:10:50|91205.6|91132.1|91193|91143|91205.6|91146.2|91193|91131.9|19
1641435060000|2022-01-06 02:11:00|91193.8|91143.8|91194.5|91144.5|91195.6|91145.6|91193.5|91143.5|16
1641435070000|2022-01-06 02:11:10|91194.6|91144.6|91193.2|91143.2|91196|91146|91193.2|91143.2|15
1641435080000|2022-01-06 02:11:20|91193.4|91143.4|91197.4|91147.4|91207.4|91148.2|91193.4|91135.9|26
1641435090000|2022-01-06 02:11:30|91201.8|91151.8|91202.6|91152.6|91205.1|91155.1|91201|91151|47
1641435100000|2022-01-06 02:11:40|91202.4|91152.4|91200.7|91150.7|91212.7|91152.5|91200.6|91139.4|22
1641435110000|2022-01-06 02:11:50|91200.8|91150.8|91194.2|91144.2|91209.2|91151.6|91194.2|91138.9|37
1641435120000|2022-01-06 02:12:00|91193.5|91143.5|91194.7|91144.7|91195.7|91145.7|91192.6|91142.6|15
1641435130000|2022-01-06 02:12:10|91192.8|91142.8|91196.6|91146.6|91196.8|91146.8|91192.8|91142.8|27
1641435140000|2022-01-06 02:12:20|91196.7|91146.7|91196.6|91146.6|91209.8|91150.4|91196|91122.4|20
1641435150000|2022-01-06 02:12:30|91196.9|91146.9|91203|91153|91206.3|91156.3|91196.3|91146.3|33
1641435160000|2022-01-06 02:12:40|91203.7|91153.7|91203.5|91153.5|91204.6|91154.6|91202.9|91152.9|14
1641435170000|2022-01-06 02:12:50|91203|91153|91205.8|91155.8|91205.9|91155.9|91202.3|91152.3|18
1641435180000|2022-01-06 02:13:00|91206.4|91156.4|91206.7|91156.7|91210.4|91160.4|91205.1|91155.1|26
1641435190000|2022-01-06 02:13:10|91204.6|91154.6|91205.9|91155.9|91207.5|91157.5|91203.8|91153.8|22
1641435200000|2022-01-06 02:13:20|91207.7|91157.7|91214.1|91142.4|91214.1|91158.9|91203.4|91142.4|25
1641435210000|2022-01-06 02:13:30|91214|91154.2|91206.3|91156.3|91214|91160.3|91203.5|91153.5|27
1641435220000|2022-01-06 02:13:40|91206.2|91156.2|91203.9|91153.9|91207.5|91157.5|91203.1|91153.1|14
1641435230000|2022-01-06 02:13:50|91202.7|91152.7|91202.7|91152.7|91203.6|91153.6|91201.8|91151.8|21
1641435240000|2022-01-06 02:14:00|91202.6|91152.6|91200.6|91150.6|91203.6|91153.6|91199.1|91149.1|22
1641435250000|2022-01-06 02:14:10|91200.3|91150.3|91195.6|91145.6|91200.3|91150.3|91194.9|91144.9|10
1641435260000|2022-01-06 02:14:20|91196.1|91146.1|91194.3|91144.3|91196.5|91146.5|91194.3|91144.3|22
1641435270000|2022-01-06 02:14:30|91194.8|91144.8|91191.5|91141.5|91194.9|91144.9|91191.5|91141.5|22
1641435280000|2022-01-06 02:14:40|91191.4|91141.4|91193.5|91143.5|91196.2|91146.2|91191.4|91141.4|26
1641435290000|2022-01-06 02:14:50|91193.8|91143.8|91192.9|91142.9|91194.7|91144.7|91192.2|91142.2|22
1641435300000|2022-01-06 02:15:00|91193.1|91143.1|91195.6|91145.6|91195.8|91145.8|91191.1|91141.1|30
1641435310000|2022-01-06 02:15:10|91198.6|91148.6|91196.5|91146.5|91198.6|91148.6|91194.3|91144.3|24
1641435320000|2022-01-06 02:15:20|91196.4|91146.4|91196.3|91146.3|91198.8|91148.8|91194.1|91144.1|33
1641435330000|2022-01-06 02:15:30|91195.9|91145.9|91196.6|91146.6|91199.8|91149.8|91195.6|91145.6|23
1641435340000|2022-01-06 02:15:40|91212.3|91138.3|91204|91154|91212.3|91154|91194.7|91133.3|34
1641435350000|2022-01-06 02:15:50|91204.2|91154.2|91203.2|91153.2|91206|91156|91200.1|91150.1|25
1641435360000|2022-01-06 02:16:00|91204.3|91154.3|91202.7|91152.7|91205.3|91155.3|91202|91152|27
1641435370000|2022-01-06 02:16:10|91202.9|91152.9|91201.1|91151.1|91203.3|91153.3|91200.7|91150.7|24
1641435380000|2022-01-06 02:16:20|91201.4|91151.4|91199.9|91149.9|91202.2|91152.2|91199.9|91149.9|23
1641435390000|2022-01-06 02:16:30|91206.8|91156.8|91203.9|91153.9|91217.1|91156.8|91200.6|91141.8|15
1641435400000|2022-01-06 02:16:40|91203.4|91153.4|91204.1|91154.1|91206.4|91156.4|91201.9|91151.9|35
1641435410000|2022-01-06 02:16:50|91203.6|91153.6|91206.6|91156.6|91206.6|91156.6|91202.8|91152.8|30
1641435420000|2022-01-06 02:17:00|91206.5|91156.5|91203.1|91153.1|91206.6|91156.6|91202.4|91152.4|26
1641435430000|2022-01-06 02:17:10|91202.6|91152.6|91201.3|91151.3|91204.4|91154.4|91201.3|91151.3|19
1641435440000|2022-01-06 02:17:20|91201.2|91151.2|91199.5|91149.5|91202.8|91152.8|91199.5|91149.5|10
1641435450000|2022-01-06 02:17:30|91199.7|91149.7|91205.4|91155.4|91209.4|91159.4|91199.7|91149.7|22
1641435460000|2022-01-06 02:17:40|91205.7|91155.7|91205.9|91155.9|91205.9|91155.9|91202.8|91152.8|27
1641435470000|2022-01-06 02:17:50|91205.2|91155.2|91209.3|91159.3|91221.3|91160.9|91203.8|91148.2|33
1641435480000|2022-01-06 02:18:00|91209.2|91159.2|91207.7|91157.7|91209.5|91159.5|91205.4|91155.4|41
1641435490000|2022-01-06 02:18:10|91207.5|91157.5|91208.5|91158.5|91209.7|91159.7|91207.4|91157.4|21
1641435500000|2022-01-06 02:18:20|91208.8|91158.8|91208.2|91158.2|91210.2|91160.2|91208|91158|16
1641435510000|2022-01-06 02:18:30|91208.5|91158.5|91208.4|91158.4|91208.7|91158.7|91206.8|91156.8|20
1641435520000|2022-01-06 02:18:40|91208.7|91158.7|91226.1|91144.7|91226.1|91161.7|91208.4|91144.7|14
1641435530000|2022-01-06 02:18:50|91224.6|91148.8|91209.3|91159.3|91224.6|91160.4|91209.1|91145.1|15
1641435540000|2022-01-06 02:19:00|91209.6|91159.6|91210.6|91160.6|91211.4|91161.4|91208.4|91158.4|15
1641435550000|2022-01-06 02:19:10|91210.7|91160.7|91209.7|91159.7|91210.7|91160.7|91208.5|91158.5|22
1641435560000|2022-01-06 02:19:20|91210.5|91160.5|91208.6|91158.6|91210.5|91160.5|91208|91158|12
1641435570000|2022-01-06 02:19:30|91208.5|91158.5|91213.1|91163.1|91213.9|91163.9|91207.9|91157.9|15
1641435580000|2022-01-06 02:19:40|91213.8|91163.8|91209.1|91159.1|91224.5|91165.3|91206.9|91152|20
1641435590000|2022-01-06 02:19:50|91208|91158|91208.3|91158.3|91209.7|91159.7|91207.4|91157.4|23
1641435600000|2022-01-06 02:20:00|91208.2|91158.2|91207.7|91157.7|91209|91159|91205|91155|25
1641435610000|2022-01-06 02:20:10|91207.9|91157.9|91207|91157|91209.2|91159.2|91203.7|91153.7|25
1641435620000|2022-01-06 02:20:20|91206.5|91156.5|91206.4|91156.4|91207.1|91157.1|91205.2|91155.2|12
1641435630000|2022-01-06 02:20:30|91207.1|91157.1|91207.1|91157.1|91208.6|91158.6|91205.9|91155.9|28
1641435640000|2022-01-06 02:20:40|91205.1|91155.1|91205.4|91155.4|91206.9|91156.9|91205|91155|20
1641435650000|2022-01-06 02:20:50|91205.6|91155.6|91206.6|91156.6|91206.6|91156.6|91203.6|91153.6|34
1641435660000|2022-01-06 02:21:00|91206.2|91156.2|91209.2|91159.2|91210.8|91160.8|91205.4|91155.4|29
1641435670000|2022-01-06 02:21:10|91207.8|91157.8|91209.7|91159.7|91212.4|91162.4|91207|91157|33
1641435680000|2022-01-06 02:21:20|91209.8|91159.8|91206|91156|91219|91161.8|91204.6|91148|37
1641435690000|2022-01-06 02:21:30|91206.4|91156.4|91208.5|91158.5|91211.7|91161.7|91206.3|91156.3|24
1641435700000|2022-01-06 02:21:40|91208.7|91158.7|91209.5|91159.5|91209.6|91159.6|91207.8|91157.8|26
1641435710000|2022-01-06 02:21:50|91209.8|91159.8|91209.6|91159.6|91210.2|91160.2|91206.8|91156.8|25
1641435720000|2022-01-06 02:22:00|91209.8|91159.8|91208.8|91158.8|91211.6|91161.6|91207.7|91157.7|25
1641435730000|2022-01-06 02:22:10|91208.9|91158.9|91208.6|91158.6|91209.4|91159.4|91206.8|91156.8|34
1641435740000|2022-01-06 02:22:20|91208.2|91158.2|91209.2|91159.2|91210.5|91160.5|91207.8|91157.8|21
1641435750000|2022-01-06 02:22:30|91212.6|91162.6|91208.8|91158.8|91212.6|91162.6|91208|91158|24
1641435760000|2022-01-06 02:22:40|91208.7|91158.7|91208.9|91158.9|91209.5|91159.5|91208.3|91158.3|20
1641435770000|2022-01-06 02:22:50|91208.7|91158.7|91206.3|91156.3|91219.7|91159.9|91206.3|91144.4|16
1641435780000|2022-01-06 02:23:00|91206.5|91156.5|91208.1|91158.1|91219.4|91163.4|91206.4|91148.9|32
1641435790000|2022-01-06 02:23:10|91213.4|91163.4|91207.9|91157.9|91222.6|91164|91207.9|91141.2|11
1641435800000|2022-01-06 02:23:20|91210|91160|91207.7|91157.7|91210|91160|91207.4|91157.4|19
1641435810000|2022-01-06 02:23:30|91207.9|91157.9|91206|91156|91207.9|91157.9|91205.8|91155.8|14
1641435820000|2022-01-06 02:23:40|91206.8|91156.8|91205.7|91155.7|91208.7|91158.7|91205.7|91155.7|11
1641435830000|2022-01-06 02:23:50|91204.2|91154.2|91205.4|91155.4|91205.4|91155.4|91202.8|91152.8|10
1641435840000|2022-01-06 02:24:00|91203.5|91153.5|91204.1|91154.1|91205.5|91155.5|91203.5|91153.5|13
1641435850000|2022-01-06 02:24:10|91205.7|91155.7|91210.7|91160.7|91221|91160.7|91205.6|91146|21
1641435860000|2022-01-06 02:24:20|91211|91161|91206.9|91156.9|91211|91161|91206.7|91156.7|18
1641435870000|2022-01-06 02:24:30|91207.1|91157.1|91209.2|91159.2|91210.2|91160.2|91207|91157|26
1641435880000|2022-01-06 02:24:40|91210|91160|91228.4|91155|91229.3|91160|91208.8|91155|14
1641435890000|2022-01-06 02:24:50|91232.2|91150.4|91210|91160|91232.2|91160.9|91209.2|91150.2|23
1641435900000|2022-01-06 02:25:00|91208.9|91158.9|91209|91159|91218.8|91161|91208.9|91148.8|15
1641435910000|2022-01-06 02:25:10|91209.6|91159.6|91210.6|91160.6|91219.9|91161.5|91209.6|91149.7|15
1641435920000|2022-01-06 02:25:20|91210.9|91160.9|91211.6|91161.6|91214|91164|91210.9|91160.9|20
1641435930000|2022-01-06 02:25:30|91211|91161|91209.8|91159.8|91211.9|91161.9|91209.8|91159.8|10
1641435940000|2022-01-06 02:25:40|91208.5|91158.5|91211.1|91161.1|91212.4|91162.4|91208.5|91158.5|14
1641435950000|2022-01-06 02:25:50|91211.4|91161.4|91209.3|91159.3|91211.4|91161.4|91206.8|91156.8|15
1641435960000|2022-01-06 02:26:00|91209.6|91159.6|91209.9|91159.9|91210.8|91160.8|91207.7|91157.7|11
1641435970000|2022-01-06 02:26:10|91210|91160|91214.7|91164.7|91215.1|91165.1|91207.9|91157.9|35
1641435980000|2022-01-06 02:26:20|91214.5|91164.5|91210.8|91160.8|91215.1|91165.1|91210.8|91160.8|19
1641435990000|2022-01-06 02:26:30|91211.1|91161.1|91211.7|91161.7|91214.7|91164.7|91210.8|91160.8|12
1641436000000|2022-01-06 02:26:40|91211.2|91161.2|91212.2|91162.2|91224|91163.1|91210.9|91151.8|28
1641436010000|2022-01-06 02:26:50|91223.6|91151.7|91206.3|91156.3|91223.6|91162.6|91206.3|91151.7|23
1641436020000|2022-01-06 02:27:00|91205.7|91155.7|91202.1|91152.1|91217.8|91155.7|91202|91142.1|27
1641436030000|2022-01-06 02:27:10|91202.9|91152.9|91202.2|91152.2|91203.9|91153.9|91200.5|91150.5|24
1641436040000|2022-01-06 02:27:20|91202.1|91152.1|91203|91153|91204.4|91154.4|91202.1|91152.1|18
1641436050000|2022-01-06 02:27:30|91202.8|91152.8|91201|91151|91203.2|91153.2|91200.3|91150.3|17
1641436060000|2022-01-06 02:27:40|91201.6|91151.6|91202.1|91152.1|91217.9|91155.7|91201.6|91146.1|21
1641436070000|2022-01-06 02:27:50|91202.4|91152.4|91206.5|91156.5|91219|91158|91202.4|91146.1|29
1641436080000|2022-01-06 02:28:00|91205.2|91155.2|91212.7|91162.7|91223.7|91162.7|91203.3|91148.6|26
1641436090000|2022-01-06 02:28:10|91212.4|91162.4|91210.4|91160.4|91220|91162.4|91209.4|91148|21
1641436100000|2022-01-06 02:28:20|91209.7|91159.7|91211.2|91161.2|91222.8|91163.2|91209.7|91151.6|13
1641436110000|2022-01-06 02:28:30|91211.5|91161.5|91212|91162|91213.4|91163.4|91211.4|91161.4|10
1641436120000|2022-01-06 02:28:40|91214.9|91164.9|91211.9|91161.9|91214.9|91164.9|91210.2|91160.2|16
1641436130000|2022-01-06 02:28:50|91211.3|91161.3|91208.9|91158.9|91220.2|91161.3|91208.7|91147.6|20
1641436140000|2022-01-06 02:29:00|91208.8|91158.8|91210|91160|91222.6|91160.9|91208.8|91148|21
1641436150000|2022-01-06 02:29:10|91213.9|91163.9|91218.8|91143.7|91219.2|91163.9|91209|91143.7|29
1641436160000|2022-01-06 02:29:20|91218.6|91144.9|91202.8|91152.8|91220.3|91154.8|91202.8|91140.5|17
1641436170000|2022-01-06 02:29:30|91202.6|91152.6|91221.3|91151.2|91221.3|91159.8|91202.6|91151.2|28
1641436180000|2022-01-06 02:29:40|91210.9|91160.9|91209|91159|91222.4|91160.9|91208.3|91147.8|18
1641436190000|2022-01-06 02:29:50|91209.6|91159.6|91211.3|91161.3|91211.3|91161.3|91208|91158|18
1641436200000|2022-01-06 02:30:00|91211.2|91161.2|91210|91160|91211.3|91161.3|91209.8|91159.8|28
1641436210000|2022-01-06 02:30:10|91210.1|91160.1|91209.2|91159.2|91210.3|91160.3|91208.2|91158.2|19
1641436220000|2022-01-06 02:30:20|91209|91159|91222.7|91148|91222.7|91163.1|91208.6|91148|19
1641436230000|2022-01-06 02:30:30|91211|91161|91209.8|91159.8|91212.4|91162.4|91208.9|91158.9|32
1641436240000|2022-01-06 02:30:40|91209.7|91159.7|91210|91160|91210.1|91160.1|91209|91159|18
1641436250000|2022-01-06 02:30:50|91210.1|91160.1|91206.9|91156.9|91217.4|91160.1|91205|91143.8|33
1641436260000|2022-01-06 02:31:00|91206.7|91156.7|91205.1|91155.1|91206.9|91156.9|91204.8|91154.8|24
1641436270000|2022-01-06 02:31:10|91204.9|91154.9|91206.6|91156.6|91206.6|91156.6|91204.3|91154.3|22
1641436280000|2022-01-06 02:31:20|91206.7|91156.7|91205.3|91155.3|91207.7|91157.7|91205.3|91155.3|31
1641436290000|2022-01-06 02:31:30|91205|91155|91204.6|91154.6|91206.4|91156.4|91204.6|91154.6|17
1641436300000|2022-01-06 02:31:40|91205.3|91155.3|91209|91159|91209|91159|91203.9|91153.9|16
1641436310000|2022-01-06 02:31:50|91220.9|91149.9|91205.2|91155.2|91220.9|91159.5|91204.3|91144.7|20
1641436320000|2022-01-06 02:32:00|91205.6|91155.6|91208.1|91158.1|91208.6|91158.6|91205|91155|21
1641436330000|2022-01-06 02:32:10|91208.4|91158.4|91208.3|91158.3|91208.7|91158.7|91206.7|91156.7|15
1641436340000|2022-01-06 02:32:20|91218.3|91141.1|91209|91159|91218.3|91160.6|91206.5|91141.1|23
1641436350000|2022-01-06 02:32:30|91205.1|91155.1|91204.4|91154.4|91207.9|91157.9|91202.7|91152.7|30
1641436360000|2022-01-06 02:32:40|91202.8|91152.8|91205.2|91155.2|91205.9|91155.9|91202.8|91152.8|24
1641436370000|2022-01-06 02:32:50|91205.6|91155.6|91204.8|91154.8|91206|91156|91204.4|91154.4|9
1641436380000|2022-01-06 02:33:00|91204.7|91154.7|91208.3|91158.3|91210.5|91160.5|91204.7|91154.7|15
1641436390000|2022-01-06 02:33:10|91208.8|91158.8|91203.4|91153.4|91208.8|91158.8|91203.2|91153.2|22
1641436400000|2022-01-06 02:33:20|91201.9|91151.9|91204.9|91154.9|91206.9|91156.9|91201.4|91151.4|10
1641436410000|2022-01-06 02:33:30|91204.8|91154.8|91208.1|91158.1|91218.3|91158.1|91204.6|91144.1|27
1641436420000|2022-01-06 02:33:40|91208.2|91158.2|91206.6|91156.6|91208.4|91158.4|91205.9|91155.9|17
1641436430000|2022-01-06 02:33:50|91207.2|91157.2|91208.2|91158.2|91209.1|91159.1|91205.9|91155.9|18
1641436440000|2022-01-06 02:34:00|91208.8|91158.8|91207.8|91157.8|91209.5|91159.5|91206.6|91156.6|17
1641436450000|2022-01-06 02:34:10|91205.3|91155.3|91209.9|91159.9|91216.9|91159.9|91204.6|91131|13
1641436460000|2022-01-06 02:34:20|91210.2|91160.2|91212.6|91162.6|91212.6|91162.6|91203.9|91153.9|11
1641436470000|2022-01-06 02:34:30|91207.1|91157.1|91205.7|91155.7|91222.4|91161.1|91202.7|91143.3|29
1641436480000|2022-01-06 02:34:40|91205.6|91155.6|91205.1|91155.1|91206|91156|91203.5|91153.5|19
1641436490000|2022-01-06 02:34:50|91203.6|91153.6|91207.5|91157.5|91208.5|91158.5|91203.6|91153.6|12
1641436500000|2022-01-06 02:35:00|91207|91157|91208.6|91158.6|91210.2|91160.2|91207|91157|14
1641436510000|2022-01-06 02:35:10|91207.3|91157.3|91210.9|91160.9|91211.5|91161.5|91207.3|91157.3|13
1641436520000|2022-01-06 02:35:20|91209.9|91159.9|91209.2|91159.2|91210.2|91160.2|91204.8|91154.8|31
1641436530000|2022-01-06 02:35:30|91209.1|91159.1|91207.4|91157.4|91212.2|91162.2|91206.7|91156.7|24
1641436540000|2022-01-06 02:35:40|91207.5|91157.5|91206.9|91156.9|91207.8|91157.8|91206|91156|27
1641436550000|2022-01-06 02:35:50|91206.6|91156.6|91195.4|91145.4|91211.6|91157.2|91194.1|91132.1|34
1641436560000|2022-01-06 02:36:00|91195.8|91145.8|91195.6|91145.6|91197.9|91147.9|91195.2|91145.2|27
1641436570000|2022-01-06 02:36:10|91195.9|91145.9|91190.7|91140.7|91203.9|91145.9|91190.7|91128.6|29
1641436580000|2022-01-06 02:36:20|91201.5|91129.9|91189.6|91139.6|91201.5|91142.9|91188.8|91129.9|23
1641436590000|2022-01-06 02:36:30|91188.8|91138.8|91188.1|91138.1|91199.5|91142.3|91184.7|91124.6|45
1641436600000|2022-01-06 02:36:40|91187.6|91137.6|91184.8|91134.8|91187.6|91137.6|91184.4|91134.4|23
1641436610000|2022-01-06 02:36:50|91184.6|91134.6|91186.1|91136.1|91188.2|91138.2|91184|91134|15
1641436620000|2022-01-06 02:37:00|91185.9|91135.9|91184.5|91134.5|91186.8|91136.8|91182.8|91132.8|28
1641436630000|2022-01-06 02:37:10|91184.2|91134.2|91181.6|91131.6|91193.4|91134.3|91181|91118.3|21
1641436640000|2022-01-06 02:37:20|91180.7|91130.7|91179.5|91129.5|91191.5|91131.4|91179.5|91119.6|16
1641436650000|2022-01-06 02:37:30|91179.4|91129.4|91173.6|91123.6|91193.5|91129.8|91173.4|91112.2|35
1641436660000|2022-01-06 02:37:40|91173.2|91123.2|91173.3|91123.3|91183|91124.6|91172.7|91112.2|15
1641436670000|2022-01-06 02:37:50|91172.7|91122.7|91174.2|91124.2|91184.4|91124.2|91172.4|91111.6|19
1641436680000|2022-01-06 02:38:00|91174.3|91124.3|91177.6|91127.6|91180.5|91130.5|91172.9|91122.9|34
1641436690000|2022-01-06 02:38:10|91178.4|91128.4|91174.9|91124.9|91190.4|91129.2|91174.3|91114.1|30
1641436700000|2022-01-06 02:38:20|91172.9|91122.9|91175.9|91125.9|91185|91125.9|91172.6|91113.2|16
1641436710000|2022-01-06 02:38:30|91178.1|91128.1|91177.2|91127.2|91188.2|91128.1|91175.5|91116.4|19
1641436720000|2022-01-06 02:38:40|91176|91126|91175|91125|91189.5|91126.7|91174.7|91110.6|16
1641436730000|2022-01-06 02:38:50|91177|91127|91176|91126|91178.5|91128.5|91175.4|91125.4|27
1641436740000|2022-01-06 02:39:00|91176.1|91126.1|91176.5|91126.5|91189.3|91127.6|91176.1|91116.9|15
1641436750000|2022-01-06 02:39:10|91177.5|91127.5|91179.2|91129.2|91186.6|91129.2|91176.1|91114.8|15
1641436760000|2022-01-06 02:39:20|91179.4|91129.4|91182.1|91132.1|91195.1|91133.9|91179.4|91119|28
1641436770000|2022-01-06 02:39:30|91182.2|91132.2|91179|91129|91192.1|91132.2|91177.7|91120|23
1641436780000|2022-01-06 02:39:40|91179.4|91129.4|91179.5|91129.5|91180.6|91130.6|91177.5|91127.5|20
1641436790000|2022-01-06 02:39:50|91181.4|91131.4|91187.1|91115.8|91190.7|91131.9|91177.8|91115.8|25
1641436800000|2022-01-06 02:40:00|91177.7|91127.7|91178|91128|91191.1|91130.9|91177.7|91115.5|22
1641436810000|2022-01-06 02:40:10|91178.2|91128.2|91188.8|91118.7|91191.3|91129.7|91178|91116.6|25
1641436820000|2022-01-06 02:40:20|91188.9|91128.7|91179.1|91129.1|91190.7|91131.7|91178.7|91117.9|16
1641436830000|2022-01-06 02:40:30|91179.4|91129.4|91179.5|91129.5|91180.5|91130.5|91178.8|91128.8|18
1641436840000|2022-01-06 02:40:40|91180|91130|91181.6|91131.6|91190.3|91132.1|91178.1|91118.9|20
1641436850000|2022-01-06 02:40:50|91178.5|91128.5|91180.3|91130.3|91193.3|91131.6|91177.3|91104.1|29
1641436860000|2022-01-06 02:41:00|91179|91129|91178.6|91128.6|91182.2|91132.2|91177.3|91127.3|32
1641436870000|2022-01-06 02:41:10|91191.7|91121.1|91183.4|91133.4|91191.7|91134|91179.8|91121.1|31
1641436880000|2022-01-06 02:41:20|91182.1|91132.1|91182.5|91132.5|91182.7|91132.7|91180.3|91130.3|30
1641436890000|2022-01-06 02:41:30|91182.4|91132.4|91182.3|91132.3|91183.6|91133.6|91181.5|91131.5|15
1641436900000|2022-01-06 02:41:40|91181.9|91131.9|91180.4|91130.4|91181.9|91131.9|91178.1|91128.1|17
1641436910000|2022-01-06 02:41:50|91180.3|91130.3|91179.8|91129.8|91182.2|91132.2|91179.5|91129.5|22
1641436920000|2022-01-06 02:42:00|91180.3|91130.3|91180.2|91130.2|91182.8|91132.8|91178.5|91128.5|21
1641436930000|2022-01-06 02:42:10|91179.9|91129.9|91186.3|91136.3|91193.8|91139.9|91179.4|91123.8|26
1641436940000|2022-01-06 02:42:20|91188.2|91138.2|91186.1|91136.1|91198.4|91139.5|91185.9|91127.7|27
1641436950000|2022-01-06 02:42:30|91186.2|91136.2|91188|91138|91199|91138.3|91185.7|91126.6|21
1641436960000|2022-01-06 02:42:40|91187.9|91137.9|91187.8|91137.8|91197.9|91137.9|91186.9|91124.6|9
1641436970000|2022-01-06 02:42:50|91186.5|91136.5|91189.2|91139.2|91190.2|91140.2|91185.7|91135.7|21
1641436980000|2022-01-06 02:43:00|91189|91139|91188.3|91138.3|91201.3|91140.2|91188.3|91125.6|21
1641436990000|2022-01-06 02:43:10|91188.2|91138.2|91190.3|91140.3|91190.6|91140.6|91187.2|91137.2|19
1641437000000|2022-01-06 02:43:20|91190.5|91140.5|91187.4|91137.4|91198.1|91140.5|91186.8|91126.9|15
1641437010000|2022-01-06 02:43:30|91188.2|91138.2|91188.1|91138.1|91189.1|91139.1|91184.3|91134.3|16
1641437020000|2022-01-06 02:43:40|91189.9|91139.9|91186.3|91136.3|91190.6|91140.6|91186.3|91136.3|15
1641437030000|2022-01-06 02:43:50|91186.6|91136.6|91192.7|91122.1|91195.2|91137.1|91184|91122.1|20
1641437040000|2022-01-06 02:44:00|91183.7|91133.7|91193.5|91123|91200.3|91136.4|91183.7|91122.7|14
1641437050000|2022-01-06 02:44:10|91194.6|91122.8|91185.7|91135.7|91197|91135.7|91183.5|91122.8|12
1641437060000|2022-01-06 02:44:20|91186.4|91136.4|91185.1|91135.1|91186.4|91136.4|91184.2|91134.2|13
1641437070000|2022-01-06 02:44:30|91185|91135|91189.6|91139.6|91189.6|91139.6|91182.8|91132.8|22
1641437080000|2022-01-06 02:44:40|91189.1|91139.1|91187.6|91137.6|91197|91140.2|91186.1|91125.6|23
1641437090000|2022-01-06 02:44:50|91186.7|91136.7|91187.5|91137.5|91187.9|91137.9|91185.3|91135.3|16
1641437100000|2022-01-06 02:45:00|91187.1|91137.1|91188.8|91138.8|91188.8|91138.8|91186.1|91136.1|25
1641437110000|2022-01-06 02:45:10|91189.4|91139.4|91188|91138|91189.4|91139.4|91186.9|91136.9|21
1641437120000|2022-01-06 02:45:20|91188.6|91138.6|91190.5|91140.5|91192.3|91142.3|91187.3|91137.3|23
1641437130000|2022-01-06 02:45:30|91190|91140|91188.1|91138.1|91198.8|91140|91186.6|91125.4|25
1641437140000|2022-01-06 02:45:40|91189|91139|91190|91140|91197.5|91141.2|91187.3|91125.6|23
1641437150000|2022-01-06 02:45:50|91189.1|91139.1|91198.7|91128.5|91204.2|91141.5|91188.8|91119.3|23
1641437160000|2022-01-06 02:46:00|91188.4|91138.4|91190|91140|91190.9|91140.9|91188.4|91138.4|22
1641437170000|2022-01-06 02:46:10|91190.9|91140.9|91189.2|91139.2|91190.9|91140.9|91189.1|91139.1|12
1641437180000|2022-01-06 02:46:20|91187.5|91137.5|91190.6|91140.6|91191.8|91141.8|91187.2|91137.2|12
1641437190000|2022-01-06 02:46:30|91189.2|91139.2|91189|91139|91192.1|91142.1|91187.9|91137.9|12
1641437200000|2022-01-06 02:46:40|91189.3|91139.3|91204.3|91132.9|91205.3|91142.5|91188.9|91132.4|24
1641437210000|2022-01-06 02:46:50|91204.4|91129.4|91188.3|91138.3|91204.4|91142.2|91188.1|91129.4|25
1641437220000|2022-01-06 02:47:00|91188.9|91138.9|91190.9|91140.9|91191.7|91141.7|91188.8|91138.8|8
1641437230000|2022-01-06 02:47:10|91189.3|91139.3|91187.4|91137.4|91189.5|91139.5|91187|91137|20
1641437240000|2022-01-06 02:47:20|91186.4|91136.4|91187.8|91137.8|91198.2|91139.7|91185.1|91126.9|20
1641437250000|2022-01-06 02:47:30|91187.6|91137.6|91195.4|91124.3|91195.4|91139.7|91186.8|91124.3|9
1641437260000|2022-01-06 02:47:40|91199.1|91126.5|91191.8|91141.8|91203.8|91141.8|91188.6|91124.8|22
1641437270000|2022-01-06 02:47:50|91189.2|91139.2|91189.3|91139.3|91190.1|91140.1|91187.5|91137.5|17
1641437280000|2022-01-06 02:48:00|91190.5|91140.5|91188.9|91138.9|91190.5|91140.5|91188.8|91138.8|21
1641437290000|2022-01-06 02:48:10|91188.8|91138.8|91191.5|91141.5|91195.9|91142.8|91187.5|91125.4|24
1641437300000|2022-01-06 02:48:20|91191.8|91141.8|91191.3|91141.3|91201.5|91142.9|91189.2|91130.5|29
1641437310000|2022-01-06 02:48:30|91191.9|91141.9|91192.8|91142.8|91194.5|91144.5|91190.4|91140.4|25
1641437320000|2022-01-06 02:48:40|91193|91143|91193.5|91143.5|91194.8|91144.8|91191.9|91141.9|26
1641437330000|2022-01-06 02:48:50|91193.7|91143.7|91200.7|91150.7|91212.8|91153.9|91193.7|91135.2|34
1641437340000|2022-01-06 02:49:00|91200.6|91150.6|91203|91153|91211.9|91153|91198.5|91137|30
1641437350000|2022-01-06 02:49:10|91203.2|91153.2|91204.4|91154.4|91212.7|91156.4|91200.9|91142.5|21
1641437360000|2022-01-06 02:49:20|91204.6|91154.6|91202.3|91152.3|91204.9|91154.9|91202.3|91152.3|26
1641437370000|2022-01-06 02:49:30|91202.2|91152.2|91203.1|91153.1|91205.6|91155.6|91201.5|91151.5|18
1641437380000|2022-01-06 02:49:40|91203.3|91153.3|91201.7|91151.7|91203.3|91153.3|91200.6|91150.6|16
1641437390000|2022-01-06 02:49:50|91202.6|91152.6|91203.5|91153.5|91212.1|91153.5|91199.3|91138.2|25
1641437400000|2022-01-06 02:50:00|91203.7|91153.7|91203.2|91153.2|91206.3|91156.3|91201.8|91151.8|34
1641437410000|2022-01-06 02:50:10|91206|91156|91201.4|91151.4|91206|91156|91201.4|91151.4|28
1641437420000|2022-01-06 02:50:20|91202.1|91152.1|91199.9|91149.9|91211.2|91152.1|91199.4|91137|12
1641437430000|2022-01-06 02:50:30|91200.6|91150.6|91200|91150|91211.4|91154|91200|91136|28
1641437440000|2022-01-06 02:50:40|91199.4|91149.4|91201.1|91151.1|91210.7|91151.6|91197.4|91136.4|25
1641437450000|2022-01-06 02:50:50|91201.9|91151.9|91197.1|91147.1|91208|91151.9|91197.1|91137.3|16
1641437460000|2022-01-06 02:51:00|91207.9|91134.9|91199.6|91149.6|91213.2|91149.7|91195.7|91134.9|17
1641437470000|2022-01-06 02:51:10|91199.5|91149.5|91195.2|91145.2|91209|91149.8|91195.2|91132.9|29
1641437480000|2022-01-06 02:51:20|91206.3|91135.2|91190.8|91140.8|91206.3|91145.7|91189.1|91125.7|32
1641437490000|2022-01-06 02:51:30|91191.5|91141.5|91191.5|91141.5|91202.6|91143.3|91191.1|91131.6|15
1641437500000|2022-01-06 02:51:40|91192.3|91142.3|91196.3|91146.3|91205.7|91147|91192.3|91129.5|23
1641437510000|2022-01-06 02:51:50|91196.9|91146.9|91192.8|91142.8|91196.9|91146.9|91192.8|91142.8|14
1641437520000|2022-01-06 02:52:00|91193.2|91143.2|91196.2|91146.2|91197|91147|91193.1|91143.1|15
1641437530000|2022-01-06 02:52:10|91196.8|91146.8|91196.6|91146.6|91209|91147.9|91196.5|91134.6|12
1641437540000|2022-01-06 02:52:20|91195.1|91145.1|91195.4|91145.4|91196.7|91146.7|91194.8|91144.8|8
1641437550000|2022-01-06 02:52:30|91195|91145|91204.8|91134.1|91207.6|91145|91193.6|91129.1|18
1641437560000|2022-01-06 02:52:40|91194.9|91144.9|91205.6|91135.1|91205.7|91147.8|91193.8|91132.5|16
1641437570000|2022-01-06 02:52:50|91205.7|91134.5|91208.7|91138|91215|91152.6|91199.7|91133.2|26
1641437580000|2022-01-06 02:53:00|91209.8|91132.9|91198.4|91148.4|91209.8|91148.4|91197.2|91132.9|19
1641437590000|2022-01-06 02:53:10|91208.3|91134.2|91199.5|91149.5|91212.7|91150.8|91198.6|91134.2|17
1641437600000|2022-01-06 02:53:20|91199.1|91149.1|91197|91147|91203.8|91153.8|91197|91147|27
1641437610000|2022-01-06 02:53:30|91195.3|91145.3|91195.4|91145.4|91206.5|91147.5|91195.1|91135.4|9
1641437620000|2022-01-06 02:53:40|91193.9|91143.9|91200.8|91150.8|91203.1|91153.1|91193.9|91143.9|16
1641437630000|2022-01-06 02:53:50|91201|91151|91208.8|91134.6|91208.8|91151|91196.6|91134.6|21
1641437640000|2022-01-06 02:54:00|91207.8|91137.1|91185.8|91135.8|91207.9|91151|91178.1|91128.1|24
1641437650000|2022-01-06 02:54:10|91181.6|91131.6|91182|91132|91191.2|91135.4|91178.8|91116.8|24
1641437660000|2022-01-06 02:54:20|91181|91131|91191.2|91141.2|91198.7|91147.7|91181|91126.2|22
1641437670000|2022-01-06 02:54:30|91190.9|91140.9|91190.9|91140.9|91192|91142|91188.8|91138.8|13
1641437680000|2022-01-06 02:54:40|91195|91145|91198.1|91148.1|91200.9|91150.9|91191.9|91141.9|24
1641437690000|2022-01-06 02:54:50|91197.4|91147.4|91197|91147|91197.9|91147.9|91194.3|91144.3|38
1641437700000|2022-01-06 02:55:00|91197.7|91147.7|91201.7|91151.7|91202|91152|91196.6|91146.6|46
1641437710000|2022-01-06 02:55:10|91202.4|91152.4|91199.5|91149.5|91211.7|91154.5|91199|91138.9|40
1641437720000|2022-01-06 02:55:20|91199.6|91149.6|91199.1|91149.1|91200.3|91150.3|91195.3|91145.3|36
1641437730000|2022-01-06 02:55:30|91206.1|91131.6|91190.1|91140.1|91206.5|91145.6|91188.4|91128.5|63
1641437740000|2022-01-06 02:55:40|91190.7|91140.7|91188|91138|91190.7|91140.7|91186.2|91136.2|55
1641437750000|2022-01-06 02:55:50|91188.2|91138.2|91188|91138|91188.5|91138.5|91184.1|91134.1|40
1641437760000|2022-01-06 02:56:00|91188.1|91138.1|91178.5|91128.5|91188.2|91138.2|91178.5|91128.5|53
1641437770000|2022-01-06 02:56:10|91178.6|91128.6|91178.5|91128.5|91184.9|91134.9|91178.4|91128.4|46
1641437780000|2022-01-06 02:56:20|91178.9|91128.9|91182.3|91132.3|91184.3|91134.3|91178.8|91128.8|21
1641437790000|2022-01-06 02:56:30|91182.2|91132.2|91176.6|91126.6|91189.5|91133|91176.1|91117|24
1641437800000|2022-01-06 02:56:40|91176.1|91126.1|91175.6|91125.6|91181.7|91131.7|91175.5|91125.5|32
1641437810000|2022-01-06 02:56:50|91175.4|91125.4|91177.5|91127.5|91187|91130.6|91172.6|91114.2|63
1641437820000|2022-01-06 02:57:00|91177.9|91127.9|91175|91125|91187.5|91128|91171.1|91111.7|54
1641437830000|2022-01-06 02:57:10|91174.2|91124.2|91170.5|91120.5|91179.1|91125.8|91167.8|91107.9|50
1641437840000|2022-01-06 02:57:20|91170|91120|91165.6|91115.6|91178.5|91122.8|91163.7|91103.7|53
1641437850000|2022-01-06 02:57:30|91165.8|91115.8|91163.3|91113.3|91166.4|91116.4|91163.3|91113.3|49
1641437860000|2022-01-06 02:57:40|91163.2|91113.2|91163.7|91113.7|91165.8|91115.8|91158.9|91108.9|56
1641437870000|2022-01-06 02:57:50|91163.8|91113.8|91159.9|91109.9|91172.1|91114.4|91159.9|91098.3|40
1641437880000|2022-01-06 02:58:00|91160.2|91110.2|91157.5|91107.5|91175.9|91115.1|91157.5|91103.9|55
1641437890000|2022-01-06 02:58:10|91158.1|91108.1|91154.6|91104.6|91167.6|91110|91154.6|91094.2|37
1641437900000|2022-01-06 02:58:20|91162.7|91092.5|91156.9|91106.9|91162.7|91107.8|91153.1|91092.5|40
1641437910000|2022-01-06 02:58:30|91157.1|91107.1|91154.8|91104.8|91166.9|91107.2|91153.5|91095|48
1641437920000|2022-01-06 02:58:40|91154.9|91104.9|91148.1|91098.1|91164.3|91105.2|91146.2|91086.2|49
1641437930000|2022-01-06 02:58:50|91148|91098|91148.1|91098.1|91160.8|91101.8|91144.5|91084.1|39
1641437940000|2022-01-06 02:59:00|91147.1|91097.1|91162.2|91112.2|91167.1|91117.1|91147.1|91087.3|61
1641437950000|2022-01-06 02:59:10|91161.9|91111.9|91162.3|91112.3|91167.1|91117.1|91160.5|91110.5|31
1641437960000|2022-01-06 02:59:20|91163.7|91113.7|91167|91117|91179.8|91120.3|91162.4|91105.2|38
1641437970000|2022-01-06 02:59:30|91167.8|91117.8|91163.1|91113.1|91173.4|91117.8|91162.3|91102.3|45
1641437980000|2022-01-06 02:59:40|91163.2|91113.2|91160.2|91110.2|91171|91113.4|91153.8|91092.4|55
1641437990000|2022-01-06 02:59:50|91160.1|91110.1|91160.2|91110.2|91169.3|91112.2|91156.6|91096.5|42
1641438000000|2022-01-06 03:00:00|91160.5|91110.5|91165|91115|91174.8|91120.2|91159.9|91101.6|43
1641438010000|2022-01-06 03:00:10|91165.1|91115.1|91184.9|91113.7|91188.6|91127.5|91164.8|91109.8|51
1641438020000|2022-01-06 03:00:20|91187.6|91114.1|91175.5|91125.5|91188.1|91128.2|91173.1|91114.1|30
1641438030000|2022-01-06 03:00:30|91175.3|91125.3|91179|91129|91181|91131|91175.3|91125.3|30
1641438040000|2022-01-06 03:00:40|91178.8|91128.8|91179.8|91129.8|91180.5|91130.5|91178.1|91128.1|22
1641438050000|2022-01-06 03:00:50|91176.2|91126.2|91176.7|91126.7|91181|91131|91175.8|91125.8|24
1641438060000|2022-01-06 03:01:00|91176.6|91126.6|91177.9|91127.9|91180.1|91130.1|91175.6|91125.6|34
1641438070000|2022-01-06 03:01:10|91177.8|91127.8|91180.9|91130.9|91191.3|91133.8|91176.1|91120.8|30
1641438080000|2022-01-06 03:01:20|91182.6|91132.6|91183.5|91133.5|91190|91134.4|91175.3|91117.8|42
1641438090000|2022-01-06 03:01:30|91182.9|91132.9|91175.8|91125.8|91184|91134|91175.4|91125.4|55
1641438100000|2022-01-06 03:01:40|91176.4|91126.4|91173.9|91123.9|91176.7|91126.7|91173.8|91123.8|15
1641438110000|2022-01-06 03:01:50|91174|91124|91177|91127|91177.7|91127.7|91174|91124|29
1641438120000|2022-01-06 03:02:00|91178.2|91128.2|91176.7|91126.7|91178.5|91128.5|91175.5|91125.5|23
1641438130000|2022-01-06 03:02:10|91173.5|91123.5|91175.9|91125.9|91181.8|91131.8|91172.9|91122.9|31
1641438140000|2022-01-06 03:02:20|91176.4|91126.4|91174.9|91124.9|91176.4|91126.4|91172.9|91122.9|21
1641438150000|2022-01-06 03:02:30|91174.8|91124.8|91173.1|91123.1|91181.5|91125.1|91170.9|91110.5|37
1641438160000|2022-01-06 03:02:40|91173.3|91123.3|91187.7|91108.8|91190.8|91124.7|91171.7|91108.8|19
1641438170000|2022-01-06 03:02:50|91188.2|91109.3|91185.5|91113.1|91188.2|91123.7|91171.8|91109.3|36
1641438180000|2022-01-06 03:03:00|91187.9|91109.1|91171.4|91121.4|91187.9|91122.4|91170.9|91107.8|33
1641438190000|2022-01-06 03:03:10|91171.9|91121.9|91197.1|91123.5|91197.1|91128.3|91171.9|91112.4|34
1641438200000|2022-01-06 03:03:20|91195.6|91120.9|91187.2|91116.6|91195.7|91128|91175.7|91114.9|23
1641438210000|2022-01-06 03:03:30|91189.1|91115.2|91176.3|91126.3|91190.1|91126.5|91176.2|91114|13
1641438220000|2022-01-06 03:03:40|91176.8|91126.8|91173.1|91123.1|91184.3|91126.8|91172.5|91112.6|23
1641438230000|2022-01-06 03:03:50|91183.1|91112|91184|91112.6|91184.3|91124.5|91173.2|91112|24
1641438240000|2022-01-06 03:04:00|91184.1|91119.7|91174.1|91124.1|91196.7|91128.3|91173.2|91108.9|24
1641438250000|2022-01-06 03:04:10|91186.1|91110.7|91199|91125.2|91199|91127.9|91171.8|91110.3|23
1641438260000|2022-01-06 03:04:20|91187.6|91137.6|91194.9|91122.8|91200.5|91137.6|91180.2|91116.1|43
1641438270000|2022-01-06 03:04:30|91183.5|91133.5|91194.4|91123|91195.4|91140.4|91182.5|91119.2|37
1641438280000|2022-01-06 03:04:40|91195.1|91122.7|91183.7|91133.7|91196.6|91134.3|91183.7|91120.9|15
1641438290000|2022-01-06 03:04:50|91182.4|91132.4|91182.8|91132.8|91202.1|91134.5|91182.2|91121.6|25
1641438300000|2022-01-06 03:05:00|91194.7|91121.1|91181.9|91131.9|91195.1|91133|91180.3|91116.9|30
1641438310000|2022-01-06 03:05:10|91181.7|91131.7|91199.2|91127.4|91199.4|91133.9|91181|91119.4|21
1641438320000|2022-01-06 03:05:20|91199.8|91125.6|91200.5|91123.4|91200.5|91127.2|91196.4|91123|17
1641438330000|2022-01-06 03:05:30|91201|91126|91196.6|91120|91201.3|91137.9|91184.4|91120|21
1641438340000|2022-01-06 03:05:40|91195.7|91120.8|91199|91119.2|91203.6|91135.4|91184.1|91119.2|21
1641438350000|2022-01-06 03:05:50|91184.8|91134.8|91183.6|91133.6|91196.4|91134.8|91183.3|91119.9|17
1641438360000|2022-01-06 03:06:00|91183.3|91133.3|91199.7|91120.9|91200.3|91133.5|91183.3|91120.9|20
1641438370000|2022-01-06 03:06:10|91198.3|91123.2|91198.6|91119.1|91199.9|91135.6|91183.4|91119.1|21
1641438380000|2022-01-06 03:06:20|91197.6|91118.3|91190.8|91118.1|91197.6|91130.6|91179.5|91112.3|13
1641438390000|2022-01-06 03:06:30|91194.9|91122|91195.8|91124.9|91198.1|91134.1|91181.3|91120.4|35
1641438400000|2022-01-06 03:06:40|91197|91125.1|91193.8|91117.7|91197|91134.7|91183.8|91117.7|25
1641438410000|2022-01-06 03:06:50|91192.7|91117.8|91177.9|91127.9|91193.4|91128.4|91177.7|91115.3|13
1641438420000|2022-01-06 03:07:00|91190|91116.7|91179.8|91129.8|91195.4|91133.5|91174.4|91115.2|12
1641438430000|2022-01-06 03:07:10|91192.1|91119|91187.3|91110.1|91192.1|91128.9|91176.5|91110.1|19
1641438440000|2022-01-06 03:07:20|91185.3|91112.2|91179.4|91129.4|91197.5|91135.7|91173.5|91110.4|25
1641438450000|2022-01-06 03:07:30|91197.3|91119.5|91182.5|91132.5|91199|91132.5|91177.2|91113.9|19
1641438460000|2022-01-06 03:07:40|91179.8|91129.8|91178.9|91128.9|91188.9|91129.8|91177.9|91118.8|7
1641438470000|2022-01-06 03:07:50|91190.8|91115.3|91179.4|91129.4|91195.1|91132.2|91176.1|91115.3|23
1641438480000|2022-01-06 03:08:00|91196|91112.6|91177.3|91127.3|91196|91128.2|91174.5|91112.6|17
1641438490000|2022-01-06 03:08:10|91178|91128|91178.1|91128.1|91194.3|91130.2|91174.7|91113.4|24
1641438500000|2022-01-06 03:08:20|91177.5|91127.5|91186.4|91112.4|91191.2|91128.3|91175|91108.9|29
1641438510000|2022-01-06 03:08:30|91188.7|91112.6|91187.3|91113.4|91191|91125.7|91172.9|91111.7|17
1641438520000|2022-01-06 03:08:40|91187.9|91112.4|91174.7|91124.7|91187.9|91125.1|91173.9|91112|12
1641438530000|2022-01-06 03:08:50|91174.6|91124.6|91184.8|91112|91190.8|91128.7|91174.6|91112|14
1641438540000|2022-01-06 03:09:00|91173.6|91123.6|91182.8|91111.9|91184.2|91124.2|91172.6|91110.8|18
1641438550000|2022-01-06 03:09:10|91204.8|91120.6|91173.4|91123.4|91204.8|91128.7|91173.4|91108.7|14
1641438560000|2022-01-06 03:09:20|91173|91123|91184.7|91112.7|91193.2|91125.1|91173|91107.6|9
1641438570000|2022-01-06 03:09:30|91187.3|91109.2|91186.5|91115.4|91194.2|91128.4|91175.6|91109.2|9
1641438580000|2022-01-06 03:09:40|91176.7|91126.7|91187.6|91114.6|91187.9|91127|91176.4|91113.9|7
1641438590000|2022-01-06 03:09:50|91193.3|91114.9|91194.6|91118|91197.2|91135|91176.8|91113.7|33
1641438600000|2022-01-06 03:10:00|91182.9|91132.9|91181.4|91131.4|91197.1|91132.9|91181.2|91116.4|15
1641438610000|2022-01-06 03:10:10|91191.8|91121.8|91181.6|91131.6|91194.4|91137.9|91180.5|91118.6|17
1641438620000|2022-01-06 03:10:20|91181.7|91131.7|91187.9|91116.5|91189.2|91131.7|91177|91113.8|12
1641438630000|2022-01-06 03:10:30|91187|91116.6|91183.3|91133.3|91199.4|91138|91178.4|91116.6|39
1641438640000|2022-01-06 03:10:40|91193.3|91122.9|91183|91133|91196.5|91133.2|91182.8|91118.1|14
1641438650000|2022-01-06 03:10:50|91183.2|91133.2|91197.5|91125.7|91202.6|91139.9|91183.2|91124.1|15
1641438660000|2022-01-06 03:11:00|91200.1|91124.2|91186.5|91136.5|91201.3|91137.3|91186.5|91122.8|19
1641438670000|2022-01-06 03:11:10|91197.9|91124.2|91191.4|91141.4|91200|91141.4|91184.2|91122.6|15
1641438680000|2022-01-06 03:11:20|91187.7|91137.7|91195.2|91123.3|91200.7|91140.4|91184.3|91123.3|28
1641438690000|2022-01-06 03:11:30|91195.5|91123.6|91192.3|91118|91202.5|91134.1|91183.1|91117.6|21
1641438700000|2022-01-06 03:11:40|91194.9|91116.4|91177.5|91127.5|91194.9|91127.5|91177.5|91113.2|20
1641438710000|2022-01-06 03:11:50|91187.7|91116.2|91176|91126|91188.1|91126.1|91174.5|91111.3|34
1641438720000|2022-01-06 03:12:00|91175.8|91125.8|91181|91131|91202.2|91131|91175.3|91113.3|26
1641438730000|2022-01-06 03:12:10|91180.8|91130.8|91181.7|91131.7|91196.6|91133.2|91180.8|91116.7|16
1641438740000|2022-01-06 03:12:20|91189.2|91118|91182.2|91132.2|91200.2|91132.2|91179.3|91114|18
1641438750000|2022-01-06 03:12:30|91193.8|91121|91179.6|91129.6|91194.3|91134.6|91179.5|91117.8|25
1641438760000|2022-01-06 03:12:40|91179.7|91129.7|91190.9|91118.2|91194.3|91132.4|91179.5|91118.2|18
1641438770000|2022-01-06 03:12:50|91191|91117.2|91180.5|91130.5|91196.4|91133.5|91179.6|91115|23
1641438780000|2022-01-06 03:13:00|91180.9|91130.9|91181.2|91131.2|91192.3|91132.1|91180.2|91118.2|18
1641438790000|2022-01-06 03:13:10|91181.4|91131.4|91191.9|91112.1|91195.3|91131.4|91177.7|91112.1|18
1641438800000|2022-01-06 03:13:20|91190.6|91115.2|91192.3|91122.2|91192.9|91132.7|91178.2|91114.2|24
1641438810000|2022-01-06 03:13:30|91182.4|91132.4|91185.7|91135.7|91200.8|91136.5|91182.4|91122.6|11
1641438820000|2022-01-06 03:13:40|91195.8|91123.8|91200|91125.5|91201.9|91141|91182.4|91117|21
1641438830000|2022-01-06 03:13:50|91201.4|91123.7|91200.2|91127.4|91203.4|91137.7|91186.3|91120.5|20
1641438840000|2022-01-06 03:14:00|91201.8|91126.1|91189.1|91139.1|91208.5|91140.5|91189|91124.2|31
1641438850000|2022-01-06 03:14:10|91189.3|91139.3|91194.6|91144.6|91200.7|91144.6|91186.1|91128.4|19
1641438860000|2022-01-06 03:14:20|91206|91129.7|91200.4|91130.2|91206|91141.8|91190.4|91128.2|22
1641438870000|2022-01-06 03:14:30|91196.8|91125.6|91197.6|91126.7|91205.7|91140.8|91187.3|91123.8|30
1641438880000|2022-01-06 03:14:40|91187.7|91137.7|91184.7|91134.7|91199.1|91137.7|91183.8|91119.6|34
1641438890000|2022-01-06 03:14:50|91195.5|91125|91202|91123.8|91204.4|91135|91183|91120.1|24
1641438900000|2022-01-06 03:15:00|91201|91124.8|91195.4|91120.6|91201|91125.7|91194.4|91120.6|31
1641438910000|2022-01-06 03:15:10|91193.6|91122.4|91193.3|91123.2|91197.9|91137.9|91182.8|91119|12
1641438920000|2022-01-06 03:15:20|91194.1|91122.4|91180.5|91130.5|91194.7|91134.5|91180.5|91120.3|14
1641438930000|2022-01-06 03:15:30|91190.9|91119.6|91193.2|91119.5|91208.3|91134.7|91182.7|91113|19
1641438940000|2022-01-06 03:15:40|91194.5|91115.3|91203.6|91121.4|91203.6|91136.6|91179.9|91115.3|18
1641438950000|2022-01-06 03:15:50|91203.2|91119.2|91193.5|91116.1|91203.2|91119.4|91190.6|91112.8|16
1641438960000|2022-01-06 03:16:00|91192.8|91116.8|91193.1|91120.1|91197.6|91133.5|91183.5|91113.2|21
1641438970000|2022-01-06 03:16:10|91192.7|91119.7|91182.9|91132.9|91198|91138.3|91182.9|91117.7|16
1641438980000|2022-01-06 03:16:20|91183.1|91133.1|91194.2|91115.5|91194.2|91133.4|91180|91115.4|14
1641438990000|2022-01-06 03:16:30|91180.7|91130.7|91182.8|91132.8|91203.6|91133.6|91179.6|91114.9|12
1641439000000|2022-01-06 03:16:40|91183.5|91133.5|91193.1|91121.5|91196.1|91133.5|91180.9|91119.5|20
1641439010000|2022-01-06 03:16:50|91193.4|91121.8|91188.6|91138.6|91196|91140.8|91181.6|91121.4|19
1641439020000|2022-01-06 03:17:00|91188.3|91138.3|91185.7|91135.7|91199.7|91140|91185.3|91123.3|30
1641439030000|2022-01-06 03:17:10|91186.1|91136.1|91182.4|91132.4|91196.6|91136.3|91181.9|91116.3|18
1641439040000|2022-01-06 03:17:20|91194|91122.3|91194.2|91122.6|91202.9|91139.9|91182.1|91118.7|20
1641439050000|2022-01-06 03:17:30|91195.5|91118.7|91200.2|91120.6|91200.2|91133.2|91181.8|91115.8|18
1641439060000|2022-01-06 03:17:40|91199.9|91120.3|91193.4|91123.1|91199.9|91123.7|91193.4|91119.6|17
1641439070000|2022-01-06 03:17:50|91193.5|91123.3|91185.1|91135.1|91200.2|91137.9|91185.1|91120.4|21
1641439080000|2022-01-06 03:18:00|91195.7|91124.8|91185|91135|91196.6|91136.1|91185|91123|14
1641439090000|2022-01-06 03:18:10|91181.6|91131.6|91184|91134|91201.7|91135.9|91181.6|91118|30
1641439100000|2022-01-06 03:18:20|91195.7|91120.2|91195|91123.2|91199.7|91123.5|91193|91116.5|21
1641439110000|2022-01-06 03:18:30|91195.2|91123.3|91197.3|91124.3|91208.5|91137.6|91187.5|91120.7|21
1641439120000|2022-01-06 03:18:40|91196.7|91124.4|91197.5|91127|91199.1|91136.4|91185.8|91123.7|6
1641439130000|2022-01-06 03:18:50|91199.7|91127.8|91197.6|91124.1|91202.3|91140.6|91185.5|91124.1|18
1641439140000|2022-01-06 03:19:00|91198.9|91123.2|91184.2|91134.2|91198.9|91135.1|91182|91117.4|18
1641439150000|2022-01-06 03:19:10|91184.1|91134.1|91197.3|91123.4|91202.6|91135.7|91183.6|91121.4|17
1641439160000|2022-01-06 03:19:20|91197.4|91122.1|91208.4|91125.5|91208.5|91139.5|91183.6|91119.9|27
1641439170000|2022-01-06 03:19:30|91211.8|91127.4|91200.9|91124.4|91211.8|91143|91189.4|91122.6|25
1641439180000|2022-01-06 03:19:40|91201|91123.3|91198.1|91126.2|91201.9|91138.4|91187.3|91122.2|20
1641439190000|2022-01-06 03:19:50|91197.4|91126.1|91196.9|91125.1|91199.9|91126.2|91195.9|91121.4|22
1641439200000|2022-01-06 03:20:00|91197|91125.2|91184.4|91134.4|91203.4|91139.3|91184.2|91124.1|26
1641439210000|2022-01-06 03:20:10|91197.2|91119.7|91195.6|91125|91200.5|91135.6|91184.8|91117.9|12
1641439220000|2022-01-06 03:20:20|91195.5|91122.3|91201.3|91118.9|91203|91134.5|91184|91118.9|16
1641439230000|2022-01-06 03:20:30|91198.1|91122.2|91196.2|91124.5|91204.4|91137.3|91186.9|91122.1|28
1641439240000|2022-01-06 03:20:40|91195.7|91125.3|91198.5|91123.6|91200|91125.3|91195.7|91121.2|9
1641439250000|2022-01-06 03:20:50|91200|91122.4|91193.7|91121.1|91200|91135.8|91182.5|91121.1|11
1641439260000|2022-01-06 03:21:00|91182.4|91132.4|91196|91117.7|91203.3|91136.4|91182.4|91117.7|11
1641439270000|2022-01-06 03:21:10|91196.6|91118.3|91198.1|91118.3|91201.7|91136.6|91181.2|91114.1|20
1641439280000|2022-01-06 03:21:20|91198.3|91117.3|91185.9|91135.9|91210.3|91138.3|91185.5|91110.5|10
1641439290000|2022-01-06 03:21:30|91189.6|91139.6|91196.8|91120.1|91196.9|91139.6|91181.3|91120.1|20
1641439300000|2022-01-06 03:21:40|91184|91134|91200.9|91126.2|91201.8|91142.3|91184|91124.2|12
1641439310000|2022-01-06 03:21:50|91202.7|91122.9|91193.9|91122.8|91202.7|91135.9|91183.9|91118.4|20
1641439320000|2022-01-06 03:22:00|91184|91134|91191.3|91121.2|91194.4|91134|91181.8|91116.6|19
1641439330000|2022-01-06 03:22:10|91191.2|91119.6|91202.3|91118.4|91208.7|91130.1|91191.2|91117.6|9
1641439340000|2022-01-06 03:22:20|91201.8|91122.1|91180.2|91130.2|91202.9|91133.2|91180.2|91115.4|11
1641439350000|2022-01-06 03:22:30|91194.8|91118|91203.3|91124|91205|91131.6|91181.1|91118|14
1641439360000|2022-01-06 03:22:40|91201.9|91121.5|91189.5|91139.5|91201.9|91140.9|91181.2|91120.8|39
1641439370000|2022-01-06 03:22:50|91189.1|91139.1|91204.6|91130.9|91204.6|91146.3|91186.1|91122|43
1641439380000|2022-01-06 03:23:00|91187.1|91137.1|91184.6|91134.6|91206|91147|91183.3|91111.7|46
1641439390000|2022-01-06 03:23:10|91189.8|91139.8|91189.6|91139.6|91194.4|91144.4|91186.6|91136.6|48
1641439400000|2022-01-06 03:23:20|91189.8|91139.8|91188.7|91138.7|91191.9|91141.9|91188.4|91138.4|14
1641439410000|2022-01-06 03:23:30|91197.6|91127.5|91185.8|91135.8|91197.7|91137.4|91181.3|91127.5|18
1641439420000|2022-01-06 03:23:40|91182.1|91132.1|91188.8|91138.8|91190.6|91140.6|91182.1|91132.1|18
1641439430000|2022-01-06 03:23:50|91188.9|91138.9|91184.7|91134.7|91188.9|91138.9|91182.7|91132.7|8
1641439440000|2022-01-06 03:24:00|91194.9|91118.9|91182.8|91132.8|91202|91141.5|91181.9|91118.9|19
1641439450000|2022-01-06 03:24:10|91182.7|91132.7|91180.5|91130.5|91196.2|91132.7|91180.5|91121|16
1641439460000|2022-01-06 03:24:20|91181.6|91131.6|91185.2|91135.2|91185.8|91135.8|91181.4|91131.4|31
1641439470000|2022-01-06 03:24:30|91185.5|91135.5|91188.3|91138.3|91201.1|91143|91185.5|91126.7|19
1641439480000|2022-01-06 03:24:40|91198.1|91125.7|91201.8|91125.3|91206.5|91135.2|91184.4|91124.6|13
1641439490000|2022-01-06 03:24:50|91204.1|91126.2|91184.2|91134.2|91204.1|91137.5|91181.6|91121.7|27
1641439500000|2022-01-06 03:25:00|91184.5|91134.5|91183.4|91133.4|91197.1|91134.8|91183.4|91122.3|23
1641439510000|2022-01-06 03:25:10|91183.9|91133.9|91191.5|91141.5|91201.4|91143.5|91183.8|91126.6|16
1641439520000|2022-01-06 03:25:20|91191.7|91141.7|91188.6|91138.6|91191.7|91141.7|91188.4|91138.4|23
1641439530000|2022-01-06 03:25:30|91187.7|91137.7|91187.2|91137.2|91198.5|91137.7|91186.3|91125.4|16
1641439540000|2022-01-06 03:25:40|91187.8|91137.8|91212.5|91133.9|91220.5|91153.8|91187.1|91133.9|29
1641439550000|2022-01-06 03:25:50|91215.9|91133|91210.4|91135|91216.1|91149.7|91198|91131.3|21
1641439560000|2022-01-06 03:26:00|91208.7|91137.4|91210.4|91137.6|91212.8|91150.1|91199.5|91135.4|20
1641439570000|2022-01-06 03:26:10|91212.8|91136|91196.4|91146.4|91212.8|91147.1|91196.4|91136|20
1641439580000|2022-01-06 03:26:20|91207.6|91134.9|91198.9|91148.9|91217.2|91153|91196|91134.9|12
1641439590000|2022-01-06 03:26:30|91198.8|91148.8|91197.8|91147.8|91212.4|91149.5|91197|91134|23
1641439600000|2022-01-06 03:26:40|91212.5|91137.5|91213.4|91138.1|91217.6|91151.1|91197.2|91135.6|25
1641439610000|2022-01-06 03:26:50|91213.3|91137.9|91199.3|91149.3|91213.3|91150.6|91199.1|91137.9|15
1641439620000|2022-01-06 03:27:00|91211.4|91140.8|91214.4|91140.3|91217.7|91155.7|91200.9|91139.2|24
1641439630000|2022-01-06 03:27:10|91217.3|91140|91213.2|91139.3|91217.3|91149.4|91197.8|91134.8|36
1641439640000|2022-01-06 03:27:20|91213.1|91139.2|91200.7|91150.7|91215.7|91151.3|91200.6|91135.9|16
1641439650000|2022-01-06 03:27:30|91201.5|91151.5|91199.7|91149.7|91216.4|91151.5|91197|91135.8|42
1641439660000|2022-01-06 03:27:40|91210.3|91138.3|91203.5|91153.5|91220.1|91153.5|91200.1|91135.9|30
1641439670000|2022-01-06 03:27:50|91204.5|91154.5|91215.4|91144.9|91217.6|91154.8|91203.7|91142.4|24
1641439680000|2022-01-06 03:28:00|91215.3|91144.8|91212.2|91141.3|91217.1|91154.9|91204.8|91141.3|11
1641439690000|2022-01-06 03:28:10|91212.4|91140.8|91224.2|91145.5|91227.1|91163.8|91209.9|91139.6|25
1641439700000|2022-01-06 03:28:20|91224.5|91145.7|91225.9|91150.1|91229.3|91161.7|91209.9|91145.7|24
1641439710000|2022-01-06 03:28:30|91226.2|91150.4|91222.9|91150.2|91228.1|91151.5|91222.2|91148.2|24
1641439720000|2022-01-06 03:28:40|91223|91149.9|91213.3|91163.3|91227.8|91167|91213.3|91149.9|18
1641439730000|2022-01-06 03:28:50|91224.5|91153.2|91228.3|91149.8|91233.4|91168.9|91212.5|91149.8|17
1641439740000|2022-01-06 03:29:00|91214.8|91164.8|91214.7|91164.7|91230.6|91165.1|91213.8|91149.9|30
1641439750000|2022-01-06 03:29:10|91214.6|91164.6|91216.7|91166.7|91227.3|91166.7|91214.5|91151.6|28
1641439760000|2022-01-06 03:29:20|91216.1|91166.1|91215.8|91165.8|91235.1|91168.9|91215.8|91149.1|28
1641439770000|2022-01-06 03:29:30|91215.3|91165.3|91226.7|91151.6|91228|91165.6|91214.2|91150|19
1641439780000|2022-01-06 03:29:40|91228.9|91149.9|91224.8|91153.8|91228.9|91164.6|91214.1|91149.9|26
1641439790000|2022-01-06 03:29:50|91224.6|91154.1|91228.3|91156.8|91231.8|91168.2|91216.5|91152.9|28
1641439800000|2022-01-06 03:30:00|91218.1|91168.1|91215.9|91165.9|91230.9|91168.2|91215.7|91152.5|29
1641439810000|2022-01-06 03:30:10|91226.2|91156|91230.7|91159.6|91234|91169.4|91219.4|91152.5|21
1641439820000|2022-01-06 03:30:20|91231.4|91158.3|91228.5|91156.8|91233.3|91159.2|91226.9|91156.2|33
1641439830000|2022-01-06 03:30:30|91231|91155.4|91228.2|91157.9|91231.6|91168.5|91216.2|91155|15
1641439840000|2022-01-06 03:30:40|91227.9|91157.6|91215.8|91165.8|91229|91167.5|91212.9|91153|36
1641439850000|2022-01-06 03:30:50|91216.1|91166.1|91233.1|91148.6|91236.5|91170.6|91216.1|91148.6|23
1641439860000|2022-01-06 03:31:00|91233.2|91146.8|91236.3|91157.4|91237.3|91174.7|91217.7|91146.8|25
1641439870000|2022-01-06 03:31:10|91227.6|91148.4|91229.7|91157.6|91234.4|91169.2|91217.1|91148.4|21
1641439880000|2022-01-06 03:31:20|91218.9|91168.9|91229.5|91154.5|91230.1|91168.9|91217.8|91154.2|22
1641439890000|2022-01-06 03:31:30|91229.6|91167.5|91230.9|91159.9|91233.6|91167.9|91217.4|91156.6|22
1641439900000|2022-01-06 03:31:40|91232.3|91158.6|91229.3|91153.5|91232.3|91169|91216.6|91153.5|5
1641439910000|2022-01-06 03:31:50|91228.2|91154.6|91233.2|91158.7|91239.9|91172.8|91221.8|91150.8|9
1641439920000|2022-01-06 03:32:00|91233.3|91158.3|91227.7|91156|91233.3|91170.1|91215.2|91155.2|23
1641439930000|2022-01-06 03:32:10|91230|91153.6|91233.6|91156.5|91239.4|91172.3|91221.3|91153.6|19
1641439940000|2022-01-06 03:32:20|91235.2|91157.3|91219.4|91169.4|91235.2|91171.8|91218.6|91157.3|11
1641439950000|2022-01-06 03:32:30|91230.6|91156.7|91214.6|91164.6|91231.7|91168.4|91214.6|91151.8|16
1641439960000|2022-01-06 03:32:40|91214.5|91164.5|91235.7|91153.4|91238.2|91164.5|91214.4|91151.5|8
1641439970000|2022-01-06 03:32:50|91234.5|91152.1|91217|91167|91234.5|91167|91216.1|91150.7|13
1641439980000|2022-01-06 03:33:00|91226.2|91156|91221.5|91171.5|91235.2|91173.6|91216.4|91156|16
1641439990000|2022-01-06 03:33:10|91220.3|91170.3|91215.5|91165.5|91230.7|91172.1|91215.5|91149.7|14
1641440000000|2022-01-06 03:33:20|91227.2|91153.7|91229.4|91158.6|91229.4|91168.1|91216.2|91152.9|17
1641440010000|2022-01-06 03:33:30|91219.6|91169.6|91231|91157.9|91231|91172.9|91216.7|91154.2|14
1641440020000|2022-01-06 03:33:40|91231.4|91156|91216.6|91166.6|91233.2|91168.2|91216.6|91152.8|13
1641440030000|2022-01-06 03:33:50|91217.5|91167.5|91235.1|91150.2|91236.2|91167.6|91216.6|91150.2|17
1641440040000|2022-01-06 03:34:00|91231.1|91156.9|91219.6|91169.6|91231.1|91170.6|91216.3|91155.4|11
1641440050000|2022-01-06 03:34:10|91231|91154.4|91233.4|91160|91234.8|91169.7|91218.3|91153.7|14
1641440060000|2022-01-06 03:34:20|91233.2|91158.5|91229.6|91149.7|91233.2|91170.9|91220.3|91149.7|9
1641440070000|2022-01-06 03:34:30|91227.9|91150.9|91229.3|91158.4|91237.4|91160.1|91227.9|91149.3|7
1641440080000|2022-01-06 03:34:40|91231.2|91154.5|91218.8|91168.8|91231.2|91168.8|91217.4|91154.5|6
1641440090000|2022-01-06 03:34:50|91216.5|91166.5|91227.7|91157.7|91238.9|91168.7|91215.5|91154.3|19
1641440100000|2022-01-06 03:35:00|91232.2|91157.4|91217.1|91167.1|91232.2|91170.2|91217.1|91154.6|19
1641440110000|2022-01-06 03:35:10|91217.7|91167.7|91221.9|91171.9|91234.6|91171.9|91217|91155.4|11
1641440120000|2022-01-06 03:35:20|91221.2|91171.2|91220.6|91170.6|91231.4|91171.4|91219.9|91157.8|8
1641440130000|2022-01-06 03:35:30|91221.3|91171.3|91216.8|91166.8|91230.5|91171.3|91216.2|91156.2|10
1641440140000|2022-01-06 03:35:40|91216.2|91166.2|91229.8|91150.1|91236.8|91166.2|91214.1|91150.1|16
1641440150000|2022-01-06 03:35:50|91232.7|91141|91222.1|91148.4|91232.7|91160.4|91209.6|91140.9|7
1641440160000|2022-01-06 03:36:00|91210.6|91160.6|91227|91152.9|91231.5|91160.7|91209.9|91147.5|19
1641440170000|2022-01-06 03:36:10|91224.9|91154.6|91228.2|91146.2|91228.2|91172.3|91213.8|91146.2|8
1641440180000|2022-01-06 03:36:20|91228.6|91145.1|91215.5|91165.5|91234.6|91167.5|91213.5|91145.1|16
1641440190000|2022-01-06 03:36:30|91216.6|91166.6|91213.4|91163.4|91227.3|91166.8|91213|91149.1|26
1641440200000|2022-01-06 03:36:40|91221.9|91151.7|91213.9|91163.9|91229.9|91163.9|91213.9|91146.3|9
1641440210000|2022-01-06 03:36:50|91213.1|91163.1|91226.3|91154.9|91237.5|91163.1|91213|91149.3|14
1641440220000|2022-01-06 03:37:00|91225.2|91154.1|91223.6|91152.4|91228|91165.4|91214.5|91150.5|15
1641440230000|2022-01-06 03:37:10|91225.3|91151|91209.1|91159.1|91230.8|91166.4|91209.1|91145.1|25
1641440240000|2022-01-06 03:37:20|91208.8|91158.8|91225|91144|91225|91161.6|91207.8|91144|19
1641440250000|2022-01-06 03:37:30|91211.1|91161.1|91230|91152.3|91232.2|91166|91211.1|91151.3|12
1641440260000|2022-01-06 03:37:40|91230.2|91149.4|91227.6|91154.1|91230.5|91158.2|91225.5|91149.4|24
1641440270000|2022-01-06 03:37:50|91227.4|91154.6|91232.5|91157.8|91235.9|91168.5|91218|91154|26
1641440280000|2022-01-06 03:38:00|91231.7|91157.4|91227.3|91155.7|91233.5|91167.3|91217.3|91154|24
1641440290000|2022-01-06 03:38:10|91227.2|91155.6|91230.9|91152.9|91232.8|91158.3|91226.9|91152.9|20
1641440300000|2022-01-06 03:38:20|91230.1|91152.3|91230.4|91139.7|91232.5|91152.3|91230.1|91138.7|6
1641440310000|2022-01-06 03:38:30|91233.8|91165.2|91214.4|91164.4|91233.8|91167|91213.7|91148.6|30
1641440320000|2022-01-06 03:38:40|91225|91150.9|91213.4|91163.4|91226.3|91165.4|91212.3|91147|17
1641440330000|2022-01-06 03:38:50|91212.4|91162.4|91221.1|91171.1|91235.8|91171.1|91212.3|91149.8|13
1641440340000|2022-01-06 03:39:00|91217.1|91167.1|91226.5|91151.8|91228.6|91172.1|91215.9|91151|11
1641440350000|2022-01-06 03:39:10|91228.3|91152.9|91227.9|91152.8|91228.7|91168.4|91213|91147.8|18
1641440360000|2022-01-06 03:39:20|91215.5|91165.5|91215.6|91165.6|91217|91167|91214.7|91164.7|6
1641440370000|2022-01-06 03:39:30|91226.8|91155.3|91233.3|91140.1|91234.2|91167.1|91217.1|91140.1|21
1641440380000|2022-01-06 03:39:40|91235.1|91139.2|91231.6|91154.8|91240.1|91176|91215.2|91139.2|25
1641440390000|2022-01-06 03:39:50|91231.8|91153.1|91242.2|91160.4|91242.5|91169.9|91218.2|91153.1|15
1641440400000|2022-01-06 03:40:00|91237.1|91165.5|91235|91155.4|91241.1|91173.6|91222.6|91155.4|22
1641440410000|2022-01-06 03:40:10|91233.4|91156.5|91243.1|91168.1|91246.7|91182|91230|91154.7|25
1641440420000|2022-01-06 03:40:20|91243.2|91165.9|91240.7|91168.8|91244.9|91181.2|91228.9|91160.9|16
1641440430000|2022-01-06 03:40:30|91230|91180|91243|91164.2|91246.4|91180|91228.2|91163.2|19
1641440440000|2022-01-06 03:40:40|91243.1|91163.7|91238.4|91166.5|91244.3|91177.7|91227.7|91163.7|42
1641440450000|2022-01-06 03:40:50|91237.8|91166.4|91242.6|91163|91246.5|91170.7|91237.8|91162.3|22
1641440460000|2022-01-06 03:41:00|91228.9|91178.9|91226.5|91176.5|91241.1|91178.9|91226.5|91162.6|28
1641440470000|2022-01-06 03:41:10|91237.7|91164.2|91241.8|91169.1|91249.4|91171.3|91237.3|91163.9|31
1641440480000|2022-01-06 03:41:20|91240.1|91168.2|91237.8|91166.7|91241.5|91182.5|91227.5|91162.4|30
1641440490000|2022-01-06 03:41:30|91227.1|91177.1|91243.4|91169.4|91244.9|91177.1|91227.1|91165.9|32
1641440500000|2022-01-06 03:41:40|91243.5|91175.7|91247.1|91173|91254.8|91178.6|91243.5|91171.6|30
1641440510000|2022-01-06 03:41:50|91246.6|91173.4|91246.7|91169.6|91248|91185.8|91234.8|91168.8|19
1641440520000|2022-01-06 03:42:00|91246.5|91169.4|91247|91169.1|91247.6|91172.8|91244.8|91166.8|13
1641440530000|2022-01-06 03:42:10|91247.7|91167.9|91247.8|91172.8|91254.9|91177.3|91245.5|91167.9|16
1641440540000|2022-01-06 03:42:20|91246.3|91171.9|91243.2|91168.8|91247.3|91184.6|91234.6|91168.8|23
1641440550000|2022-01-06 03:42:30|91244.3|91171.6|91244|91171.5|91247|91183.4|91231.7|91168.6|28
1641440560000|2022-01-06 03:42:40|91246.3|91170.8|91235.8|91185.8|91249|91187.1|91233.8|91170.3|17
1641440570000|2022-01-06 03:42:50|91246.7|91172.7|91237.7|91187.7|91249.7|91187.7|91237.7|91168.1|17
1641440580000|2022-01-06 03:43:00|91238.8|91188.8|91235.6|91185.6|91241.4|91191.4|91233.5|91183.5|25
1641440590000|2022-01-06 03:43:10|91237.9|91187.9|91236.5|91186.5|91242.5|91189.8|91231.5|91171.8|14
1641440600000|2022-01-06 03:43:20|91235.8|91185.8|91239.3|91189.3|91245.3|91189.3|91235|91173.3|20
1641440610000|2022-01-06 03:43:30|91240.7|91190.7|91240|91190|91251|91193.3|91238.2|91176.8|22
1641440620000|2022-01-06 03:43:40|91239.9|91189.9|91240|91190|91241.5|91191.5|91238.2|91188.2|25
1641440630000|2022-01-06 03:43:50|91241.3|91191.3|91252.1|91175.3|91253.2|91192.5|91234.9|91173.4|28
1641440640000|2022-01-06 03:44:00|91249.8|91170|91247.3|91173.9|91252|91188.9|91236.8|91169.8|16
1641440650000|2022-01-06 03:44:10|91247.7|91174.2|91254|91179.1|91256.9|91191.8|91239.4|91174.1|25
1641440660000|2022-01-06 03:44:20|91253.2|91179.2|91247|91175.4|91254.5|91179.4|91247|91175|21
1641440670000|2022-01-06 03:44:30|91248.7|91173|91240.2|91190.2|91254.9|91191.9|91236.1|91173|25
1641440680000|2022-01-06 03:44:40|91251|91175.1|91247.8|91174.3|91251|91178.4|91245.9|91172.7|25
1641440690000|2022-01-06 03:44:50|91246.7|91172|91248.3|91177.9|91264.3|91189.7|91239.7|91167.5|13
1641440700000|2022-01-06 03:45:00|91248.2|91176.7|91254.5|91184|91260|91194.5|91238.8|91174.4|28
1641440710000|2022-01-06 03:45:10|91256.4|91181.9|91253.3|91177.9|91259.2|91196.9|91240.1|91174.1|38
1641440720000|2022-01-06 03:45:20|91255.4|91178.2|91231.1|91181.1|91255.4|91190.3|91231.1|91164.3|61
1641440730000|2022-01-06 03:45:30|91230.8|91180.8|91231.1|91181.1|91242.9|91181.2|91226.8|91164.1|47
1641440740000|2022-01-06 03:45:40|91231.2|91181.2|91232.4|91182.4|91244.4|91184.6|91230.2|91173.1|50
1641440750000|2022-01-06 03:45:50|91231.6|91181.6|91234.6|91184.6|91243.2|91185.6|91231.5|91167.6|42
1641440760000|2022-01-06 03:46:00|91234.8|91184.8|91297.4|91247.4|91319.6|91256.1|91232.7|91167.6|48
1641440770000|2022-01-06 03:46:10|91298.4|91248.4|91298.1|91248.1|91300.1|91250.1|91296.9|91246.9|43
1641440780000|2022-01-06 03:46:20|91298|91248|91311.9|91234.1|91322.9|91258.4|91298|91232.5|58
1641440790000|2022-01-06 03:46:30|91317.4|91233.7|91300.8|91250.8|91317.6|91252.2|91300.7|91233.7|40
1641440800000|2022-01-06 03:46:40|91300.9|91250.9|91302.9|91252.9|91316.9|91255.4|91298.2|91242.5|23
1641440810000|2022-01-06 03:46:50|91302.6|91252.6|91316.4|91243.9|91318.4|91252.6|91299.9|91233.7|32
1641440820000|2022-01-06 03:47:00|91314.8|91244.7|91310|91237.7|91316.7|91256.7|91296.4|91234.3|43
1641440830000|2022-01-06 03:47:10|91298.2|91236.8|91291.9|91241.9|91318.4|91254.2|91291.9|91230.6|43
1641440840000|2022-01-06 03:47:20|91295|91245|91303.5|91228.4|91309.7|91248.3|91290.8|91225.7|31
1641440850000|2022-01-06 03:47:30|91305.6|91224.1|91308.7|91228.6|91314|91235|91301.1|91222.5|35
1641440860000|2022-01-06 03:47:40|91308.5|91228.1|91302.1|91230.4|91311.5|91231.4|91301.1|91222.2|35
1641440870000|2022-01-06 03:47:50|91305.8|91227.9|91297.7|91223.9|91306.7|91238.5|91287.3|91218.3|39
1641440880000|2022-01-06 03:48:00|91298.4|91223.7|91279.9|91229.9|91301.2|91233.6|91278.9|91215.6|56
1641440890000|2022-01-06 03:48:10|91278.9|91228.9|91286.7|91214.3|91301.1|91234.7|91276.6|91214.2|46
1641440900000|2022-01-06 03:48:20|91287.4|91213.7|91297.6|91225.7|91304.4|91238.8|91276.2|91211|65
1641440910000|2022-01-06 03:48:30|91286.3|91236.3|91298.4|91226.5|91298.4|91236.3|91286|91219.7|44
1641440920000|2022-01-06 03:48:40|91288.2|91238.2|91298.2|91223.3|91303.5|91238.2|91286.1|91215.7|44
1641440930000|2022-01-06 03:48:50|91297.5|91235.4|91296.4|91220.7|91300.2|91238.4|91285.4|91218.2|34
1641440940000|2022-01-06 03:49:00|91298|91219.4|91299.8|91226.4|91302.9|91233.7|91283.1|91219.4|34
1641440950000|2022-01-06 03:49:10|91298.5|91225|91291.1|91241.1|91301.3|91243|91287.9|91225|34
1641440960000|2022-01-06 03:49:20|91290.9|91240.9|91297.9|91225.7|91302.3|91240.9|91288.6|91220.8|26
1641440970000|2022-01-06 03:49:30|91298|91226.1|91302.5|91227.4|91303.9|91238.4|91287.1|91224.1|25
1641440980000|2022-01-06 03:49:40|91302.6|91225.5|91301.1|91231.1|91306|91232.8|91299.6|91225.1|27
1641440990000|2022-01-06 03:49:50|91300.7|91230.7|91287.7|91237.7|91300.7|91239.8|91287.3|91225.8|38
1641441000000|2022-01-06 03:50:00|91287.8|91237.8|91307.3|91236.9|91315.2|91245|91287.8|91229.6|58
1641441010000|2022-01-06 03:50:10|91311.1|91231.7|91297.2|91247.2|91313|91248.5|91295.9|91231.2|48
1641441020000|2022-01-06 03:50:20|91298.3|91248.3|91307.9|91229.7|91310.3|91253.8|91296.6|91227.6|62
1641441030000|2022-01-06 03:50:30|91307.2|91228.9|91291.9|91241.9|91309.8|91244.1|91287|91225.7|65
1641441040000|2022-01-06 03:50:40|91290.9|91240.9|91303.7|91226.6|91304.8|91244.1|91290.4|91223.9|41
1641441050000|2022-01-06 03:50:50|91303.4|91228.1|91290|91240|91311.9|91242.6|91283.9|91219.4|65
1641441060000|2022-01-06 03:51:00|91288.5|91238.5|91294.3|91244.3|91314.2|91251.1|91287.3|91224.5|59
1641441070000|2022-01-06 03:51:10|91296|91246|91292.4|91242.4|91307.5|91247.6|91292.4|91233.7|44
1641441080000|2022-01-06 03:51:20|91292.3|91242.3|91293.4|91243.4|91294.5|91244.5|91292.2|91242.2|31
1641441090000|2022-01-06 03:51:30|91304.3|91233.8|91288.1|91238.1|91304.3|91244.3|91287.2|91233.8|28
1641441100000|2022-01-06 03:51:40|91288.4|91238.4|91286|91236|91299|91249|91286|91226.9|38
1641441110000|2022-01-06 03:51:50|91286.7|91236.7|91303.5|91233.1|91303.5|91240.2|91286.7|91226.5|25
1641441120000|2022-01-06 03:52:00|91294.3|91244.3|91309.2|91235.5|91309.2|91249.6|91290.1|91226.5|25
1641441130000|2022-01-06 03:52:10|91309.9|91235.7|91303.9|91226.8|91310.8|91245.4|91293.4|91226.8|51
1641441140000|2022-01-06 03:52:20|91303.7|91226.9|91288.7|91238.7|91304.4|91248.6|91288.6|91223.3|48
1641441150000|2022-01-06 03:52:30|91289|91239|91303.7|91229.5|91310|91240.5|91288|91222.8|32
1641441160000|2022-01-06 03:52:40|91302.4|91230|91300.6|91227.6|91306.7|91231.2|91299.1|91224.8|37
1641441170000|2022-01-06 03:52:50|91300.3|91228.6|91285.7|91235.7|91303.3|91243.4|91283.6|91224|41
1641441180000|2022-01-06 03:53:00|91297|91224.2|91294.1|91244.1|91315.4|91249.2|91284.7|91224.2|43
1641441190000|2022-01-06 03:53:10|91294.9|91244.9|91300.7|91229.7|91305.3|91247|91291.2|91228.2|45
1641441200000|2022-01-06 03:53:20|91291.4|91241.4|91292.9|91242.9|91303.6|91243.4|91290.6|91229.2|39
1641441210000|2022-01-06 03:53:30|91292.8|91242.8|91290.9|91240.9|91303.2|91242.8|91288.3|91229.7|25
1641441220000|2022-01-06 03:53:40|91289.7|91239.7|91284.3|91234.3|91302|91241.4|91283|91217.7|41
1641441230000|2022-01-06 03:53:50|91284.5|91234.5|91286.3|91236.3|91298.8|91238.4|91284.5|91222.3|32
1641441240000|2022-01-06 03:54:00|91296.8|91225.2|91286.9|91236.9|91304.7|91241.2|91286.4|91222.9|27
1641441250000|2022-01-06 03:54:10|91296.2|91226.1|91288.1|91238.1|91297.1|91239|91286.7|91226.1|34
1641441260000|2022-01-06 03:54:20|91288.7|91238.7|91293.4|91243.4|91312.2|91249.1|91288.2|91237.7|27
1641441270000|2022-01-06 03:54:30|91293.9|91243.9|91296.3|91225.3|91298.8|91243.9|91285.5|91225.3|35
1641441280000|2022-01-06 03:54:40|91285.5|91235.5|91298.3|91248.3|91313.5|91251.2|91285.5|91227.1|31
1641441290000|2022-01-06 03:54:50|91290.2|91240.2|91294.6|91244.6|91295.3|91245.3|91288.3|91238.3|33
1641441300000|2022-01-06 03:55:00|91295.1|91245.1|91289.9|91239.9|91303.2|91245.8|91288.4|91225.7|32
1641441310000|2022-01-06 03:55:10|91290.3|91240.3|91296.6|91246.6|91299.4|91246.8|91287.9|91226.2|24
1641441320000|2022-01-06 03:55:20|91306.9|91235.4|91299.2|91227.7|91306.9|91246.4|91286|91223.3|44
1641441330000|2022-01-06 03:55:30|91280.1|91230.1|91285.5|91235.5|91301.3|91237.2|91280.1|91219.7|45
1641441340000|2022-01-06 03:55:40|91284.8|91234.8|91283|91233|91294.9|91235.6|91282.2|91219.4|36
1641441350000|2022-01-06 03:55:50|91282.8|91232.8|91300.4|91226.9|91305.3|91242.3|91281.6|91215.1|41
1641441360000|2022-01-06 03:56:00|91290.7|91240.7|91322.4|91240.3|91327.9|91257.3|91288|91228|60
1641441370000|2022-01-06 03:56:10|91319.5|91241.6|91298.5|91248.5|91321.2|91255.8|91292.5|91229.1|62
1641441380000|2022-01-06 03:56:20|91292|91242|91303.8|91232.7|91321.5|91250.7|91292|91226.9|47
1641441390000|2022-01-06 03:56:30|91306.5|91230.5|91308.5|91235.9|91313.5|91245.2|91295.2|91228|70
1641441400000|2022-01-06 03:56:40|91306.7|91236.1|91309.3|91232.3|91310.5|91249.7|91297|91229.6|47
1641441410000|2022-01-06 03:56:50|91309.2|91232.5|91294.8|91244.8|91309.2|91249|91294.8|91231|34
1641441420000|2022-01-06 03:57:00|91293.6|91243.6|91294.4|91244.4|91304.5|91248.2|91292.6|91230.7|36
1641441430000|2022-01-06 03:57:10|91296.4|91222.7|91276.4|91226.4|91297.6|91232.4|91275.1|91210.3|43
1641441440000|2022-01-06 03:57:20|91286.6|91215.2|91273.2|91223.2|91292.3|91227.2|91273.2|91215.2|30
1641441450000|2022-01-06 03:57:30|91274.2|91224.2|91274.6|91224.6|91293.1|91225.3|91274.2|91212.8|35
1641441460000|2022-01-06 03:57:40|91274.7|91224.7|91287|91206.9|91292.7|91226.1|91273|91206.9|36
1641441470000|2022-01-06 03:57:50|91285|91209.7|91276.2|91226.2|91292.5|91229.3|91276.2|91209.6|21
1641441480000|2022-01-06 03:58:00|91276.3|91226.3|91293.6|91210.6|91293.6|91226.3|91273|91210.6|24
1641441490000|2022-01-06 03:58:10|91293|91210.7|91272.8|91222.8|91293|91225|91272.8|91210.7|16
1641441500000|2022-01-06 03:58:20|91272.4|91222.4|91266.2|91216.2|91290.9|91223.6|91265.7|91205|42
1641441510000|2022-01-06 03:58:30|91266.6|91216.6|91266.4|91216.4|91277.2|91219.2|91265.1|91205|35
1641441520000|2022-01-06 03:58:40|91277.9|91205.9|91263|91213|91278.7|91217.2|91261.1|91195.6|43
1641441530000|2022-01-06 03:58:50|91262.9|91212.9|91265.9|91215.9|91265.9|91215.9|91261.9|91211.9|25
1641441540000|2022-01-06 03:59:00|91264.5|91214.5|91262.5|91212.5|91274|91214.5|91261.5|91199.3|30
1641441550000|2022-01-06 03:59:10|91263|91213|91264.1|91214.1|91276.4|91214.1|91261|91200.1|17
1641441560000|2022-01-06 03:59:20|91264.3|91214.3|91279.4|91207.5|91279.4|91215.9|91261.6|91207.5|64
1641441570000|2022-01-06 03:59:30|91278|91208|91275|91225|91286.3|91225.3|91260.9|91205.3|45
1641441580000|2022-01-06 03:59:40|91270.5|91220.5|91272.4|91222.4|91287.1|91224.3|91269.1|91208.7|33
1641441590000|2022-01-06 03:59:50|91273.9|91223.9|91273|91223|91273.9|91223.9|91270.8|91220.8|26
1641441600000|2022-01-06 04:00:00|91272.9|91222.9|91271.6|91221.6|91275.2|91225.2|91271|91221|36
1641441610000|2022-01-06 04:00:10|91273|91223|91277.4|91227.4|91282.2|91232.2|91272.3|91222.3|55
1641441620000|2022-01-06 04:00:20|91277.6|91227.6|91273|91223|91289.7|91229.8|91269.7|91203|47
1641441630000|2022-01-06 04:00:30|91273.3|91223.3|91271.1|91221.1|91288|91228.2|91271|91210|52
1641441640000|2022-01-06 04:00:40|91271.7|91221.7|91272.1|91222.1|91285.1|91224.2|91270.3|91210.2|23
1641441650000|2022-01-06 04:00:50|91272.2|91222.2|91275.1|91225.1|91281.8|91226.9|91270.2|91209.3|21
1641441660000|2022-01-06 04:01:00|91275.7|91225.7|91277.3|91227.3|91294.4|91228.9|91274.9|91212.8|76
1641441670000|2022-01-06 04:01:10|91276.3|91226.3|91282.2|91232.2|91286|91233.1|91275|91215.7|70
1641441680000|2022-01-06 04:01:20|91282.6|91232.6|91280.4|91230.4|91282.6|91232.6|91275.9|91225.9|79
1641441690000|2022-01-06 04:01:30|91278.7|91228.7|91278.2|91228.2|91283.3|91233.3|91276.8|91226.8|71
1641441700000|2022-01-06 04:01:40|91278.1|91228.1|91282|91232|91285|91235|91277.5|91227.5|78
1641441710000|2022-01-06 04:01:50|91281.2|91231.2|91278.3|91228.3|91283.5|91233.5|91276.5|91226.5|54
1641441720000|2022-01-06 04:02:00|91278.4|91228.4|91281.5|91231.5|91287.3|91237.3|91278.3|91228.3|76
1641441730000|2022-01-06 04:02:10|91285|91235|91283|91233|91286.3|91236.3|91280.2|91230.2|74
1641441740000|2022-01-06 04:02:20|91282.7|91232.7|91281.4|91231.4|91284.2|91234.2|91279.7|91229.7|72
1641441750000|2022-01-06 04:02:30|91282.9|91232.9|91279.3|91229.3|91284.3|91234.3|91279|91229|70
1641441760000|2022-01-06 04:02:40|91280.5|91230.5|91284.2|91234.2|91284.9|91234.9|91277.6|91227.6|58
1641441770000|2022-01-06 04:02:50|91284.5|91234.5|91282.1|91232.1|91284.8|91234.8|91280.2|91230.2|75
1641441780000|2022-01-06 04:03:00|91282.2|91232.2|91283.3|91233.3|91284|91234|91279.8|91229.8|38
1641441790000|2022-01-06 04:03:10|91282.5|91232.5|91281.8|91231.8|91285|91235|91278.3|91228.3|54
1641441800000|2022-01-06 04:03:20|91281.5|91231.5|91282|91232|91283.9|91233.9|91278.6|91228.6|76
1641441810000|2022-01-06 04:03:30|91280.4|91230.4|91278.2|91228.2|91284.9|91234.9|91278.2|91228.2|72
1641441820000|2022-01-06 04:03:40|91278.4|91228.4|91280.5|91230.5|91282.4|91232.4|91277.3|91227.3|72
1641441830000|2022-01-06 04:03:50|91281.6|91231.6|91275.9|91225.9|91282.6|91232.6|91272.7|91222.7|76
1641441840000|2022-01-06 04:04:00|91275.3|91225.3|91274.5|91224.5|91277|91227|91273.2|91223.2|37
1641441850000|2022-01-06 04:04:10|91277.4|91227.4|91280.2|91230.2|91282|91232|91275.3|91225.3|66
1641441860000|2022-01-06 04:04:20|91278.1|91228.1|91276.7|91226.7|91283|91233|91275|91225|59
1641441870000|2022-01-06 04:04:30|91278.2|91228.2|91276.8|91226.8|91279.6|91229.6|91272.9|91222.9|50
1641441880000|2022-01-06 04:04:40|91277.3|91227.3|91275.6|91225.6|91279.2|91229.2|91274.9|91224.9|43
1641441890000|2022-01-06 04:04:50|91275.4|91225.4|91282.8|91232.8|91285.7|91235.7|91275.1|91225.1|47
1641441900000|2022-01-06 04:05:00|91283.4|91233.4|91284.3|91234.3|91285.3|91235.3|91279.9|91229.9|76
1641441910000|2022-01-06 04:05:10|91283.8|91233.8|91282.2|91232.2|91287.1|91237.1|91280.9|91230.9|75
1641441920000|2022-01-06 04:05:20|91283.5|91233.5|91281.8|91231.8|91285.5|91235.5|91280|91230|79
1641441930000|2022-01-06 04:05:30|91282.1|91232.1|91283.2|91233.2|91285.8|91235.8|91279.9|91229.9|80
1641441940000|2022-01-06 04:05:40|91282.3|91232.3|91282.7|91232.7|91286.9|91236.9|91281|91231|77
1641441950000|2022-01-06 04:05:50|91282|91232|91283.3|91233.3|91283.4|91233.4|91278.4|91228.4|78
1641441960000|2022-01-06 04:06:00|91283|91233|91284|91234|91286.7|91236.7|91280.7|91230.7|79
1641441970000|2022-01-06 04:06:10|91284.2|91234.2|91283.2|91233.2|91286.1|91236.1|91280.4|91230.4|69
1641441980000|2022-01-06 04:06:20|91283.3|91233.3|91286.3|91236.3|91288.1|91238.1|91280.3|91230.3|72
1641441990000|2022-01-06 04:06:30|91284.7|91234.7|91284.6|91234.6|91288.9|91238.9|91280.6|91230.6|69
1641442000000|2022-01-06 04:06:40|91284.5|91234.5|91298.7|91248.7|91300.7|91250.7|91281.6|91231.6|59
1641442010000|2022-01-06 04:06:50|91298.5|91248.5|91298.3|91248.3|91313|91251.8|91296|91238.5|38
1641442020000|2022-01-06 04:07:00|91298.4|91248.4|91295.7|91245.7|91298.4|91248.4|91293.8|91243.8|47
1641442030000|2022-01-06 04:07:10|91295.9|91245.9|91298|91248|91299.2|91249.2|91294.2|91244.2|69
1641442040000|2022-01-06 04:07:20|91296.3|91246.3|91299|91249|91300|91250|91295.6|91245.6|41
1641442050000|2022-01-06 04:07:30|91298.4|91248.4|91296.8|91246.8|91298.7|91248.7|91293.1|91243.1|53
1641442060000|2022-01-06 04:07:40|91296.6|91246.6|91299.1|91249.1|91304.8|91254.8|91293.3|91243.3|55
1641442070000|2022-01-06 04:07:50|91297.8|91247.8|91299|91249|91302.3|91252.3|91297.7|91247.7|27
1641442080000|2022-01-06 04:08:00|91300|91250|91299.8|91249.8|91300|91250|91295.8|91245.8|33
1641442090000|2022-01-06 04:08:10|91298.6|91248.6|91291.2|91241.2|91299.2|91249.2|91290.8|91240.8|32
1641442100000|2022-01-06 04:08:20|91292.5|91242.5|91301.8|91251.8|91301.8|91251.8|91290.3|91240.3|41
1641442110000|2022-01-06 04:08:30|91301.9|91251.9|91296.5|91246.5|91302.6|91252.6|91292.5|91242.5|30
1641442120000|2022-01-06 04:08:40|91296.2|91246.2|91302.2|91252.2|91305.1|91255.1|91296.2|91246.2|62
1641442130000|2022-01-06 04:08:50|91303|91253|91303.3|91253.3|91304.5|91254.5|91298.6|91248.6|52
1641442140000|2022-01-06 04:09:00|91302.8|91252.8|91298.3|91248.3|91311.6|91254.9|91297|91238|40
1641442150000|2022-01-06 04:09:10|91299.2|91249.2|91298.4|91248.4|91301.6|91251.6|91297.2|91247.2|45
1641442160000|2022-01-06 04:09:20|91297.8|91247.8|91303|91253|91309.9|91253|91296.8|91237.2|47
1641442170000|2022-01-06 04:09:30|91305.6|91255.6|91304.9|91254.9|91312.2|91256.6|91298.8|91240.4|65
1641442180000|2022-01-06 04:09:40|91304.5|91254.5|91307.4|91257.4|91311|91261|91303|91253|78
1641442190000|2022-01-06 04:09:50|91308|91258|91312.8|91262.8|91322.4|91265.9|91305|91250.9|77
1641442200000|2022-01-06 04:10:00|91311.8|91261.8|91305|91255|91324|91264.2|91305|91249.1|73
1641442210000|2022-01-06 04:10:10|91306.6|91256.6|91314.7|91264.7|91314.7|91264.7|91304.5|91254.5|71
1641442220000|2022-01-06 04:10:20|91312.5|91262.5|91311.1|91261.1|91314.7|91264.7|91309.9|91259.9|75
1641442230000|2022-01-06 04:10:30|91310.9|91260.9|91308.4|91258.4|91324.9|91264.3|91307.8|91251.8|70
1641442240000|2022-01-06 04:10:40|91308.7|91258.7|91305.8|91255.8|91318.5|91259.6|91304.4|91248.2|46
1641442250000|2022-01-06 04:10:50|91304.4|91254.4|91308.2|91258.2|91308.3|91258.3|91302.9|91252.9|44
1641442260000|2022-01-06 04:11:00|91307.4|91257.4|91308.8|91258.8|91309.9|91259.9|91306.3|91256.3|42
1641442270000|2022-01-06 04:11:10|91309.4|91259.4|91304|91254|91319.2|91259.4|91303.9|91242.6|46
1641442280000|2022-01-06 04:11:20|91314.9|91243.2|91315.8|91243|91322.6|91254.4|91304|91241.8|40
1641442290000|2022-01-06 04:11:30|91305.7|91255.7|91307.3|91257.3|91323.4|91260.9|91304.5|91249.1|56
1641442300000|2022-01-06 04:11:40|91307.6|91257.6|91308.9|91258.9|91321.6|91259.6|91304.7|91246.8|14
1641442310000|2022-01-06 04:11:50|91307.6|91257.6|91308|91258|91320.7|91259.9|91306.7|91250|32
1641442320000|2022-01-06 04:12:00|91308.6|91258.6|91308.1|91258.1|91312.9|91262.9|91304.3|91254.3|54
1641442330000|2022-01-06 04:12:10|91316.5|91245.7|91308.4|91258.4|91316.5|91260.2|91303.9|91245.7|43
1641442340000|2022-01-06 04:12:20|91308.8|91258.8|91307.7|91257.7|91318.1|91258.8|91305.4|91248|25
1641442350000|2022-01-06 04:12:30|91307.4|91257.4|91305.2|91255.2|91307.9|91257.9|91303.6|91253.6|45
1641442360000|2022-01-06 04:12:40|91303.5|91253.5|91298.5|91248.5|91319.5|91253.5|91292|91238.4|52
1641442370000|2022-01-06 04:12:50|91298.4|91248.4|91296.6|91246.6|91310.3|91248.7|91294.9|91233.3|48
1641442380000|2022-01-06 04:13:00|91295.9|91245.9|91311|91237.9|91314.7|91249.3|91294.9|91233.9|42
1641442390000|2022-01-06 04:13:10|91310.9|91239.1|91305.2|91255.2|91315.6|91255.2|91293.4|91235|50
1641442400000|2022-01-06 04:13:20|91316|91245.3|91326.3|91247.8|91349.1|91263.1|91297|91237.2|62
1641442410000|2022-01-06 04:13:30|91329.8|91247.9|91320.6|91247.1|91340.7|91250.2|91317.8|91239.9|53
1641442420000|2022-01-06 04:13:40|91320.1|91247.9|91320.1|91246.6|91324.3|91260.3|91307.4|91242.5|62
1641442430000|2022-01-06 04:13:50|91319.8|91247.5|91324.1|91249.5|91325.6|91258.8|91308|91245.4|53
1641442440000|2022-01-06 04:14:00|91324.2|91249.6|91314.6|91264.6|91328.6|91267.1|91307.7|91248.5|68
1641442450000|2022-01-06 04:14:10|91317.4|91267.4|91324.9|91274.9|91340.1|91282|91317.4|91258.2|77
1641442460000|2022-01-06 04:14:20|91324.7|91274.7|91319.3|91269.3|91331.8|91276.6|91317.7|91260.2|48
1641442470000|2022-01-06 04:14:30|91316.9|91266.9|91317.1|91267.1|91317.9|91267.9|91315.4|91265.4|16
1641442480000|2022-01-06 04:14:40|91327.9|91257.8|91321.2|91271.2|91329.2|91271.3|91311.6|91257.8|29
1641442490000|2022-01-06 04:14:50|91318.6|91268.6|91329.3|91258.8|91333.5|91270.8|91317.6|91254.7|13
1641442500000|2022-01-06 04:15:00|91319.6|91269.6|91317.9|91267.9|91321.3|91271.3|91315.7|91265.7|36
1641442510000|2022-01-06 04:15:10|91319.1|91269.1|91328.3|91257.4|91330.1|91272.4|91317.2|91256.4|22
1641442520000|2022-01-06 04:15:20|91328.1|91256.6|91321.1|91271.1|91328.1|91271.6|91317.4|91256.6|21
1641442530000|2022-01-06 04:15:30|91319.9|91269.9|91321.5|91271.5|91334|91273|91319.9|91259|30
1641442540000|2022-01-06 04:15:40|91321.7|91271.7|91318.7|91268.7|91331|91272.5|91313.6|91254.9|36
1641442550000|2022-01-06 04:15:50|91321.3|91271.3|91321.3|91271.3|91331.9|91271.5|91314|91260.6|23
1641442560000|2022-01-06 04:16:00|91321|91271|91315.1|91265.1|91330.5|91271|91315.1|91256.6|21
1641442570000|2022-01-06 04:16:10|91317.4|91267.4|91314.2|91264.2|91327.2|91269.9|91313.1|91255.4|49
1641442580000|2022-01-06 04:16:20|91314.1|91264.1|91319.6|91269.6|91331.4|91270.6|91313.7|91255.1|72
1641442590000|2022-01-06 04:16:30|91319.5|91269.5|91317.7|91267.7|91320.6|91270.6|91315.8|91265.8|35
1641442600000|2022-01-06 04:16:40|91316|91266|91337.6|91252.7|91337.6|91267.6|91314.9|91250|23
1641442610000|2022-01-06 04:16:50|91336.7|91251.7|91316.5|91266.5|91336.7|91268.9|91315.9|91249.7|19
1641442620000|2022-01-06 04:17:00|91314.5|91264.5|91318.9|91268.9|91331.4|91269.7|91314.5|91260.2|25
1641442630000|2022-01-06 04:17:10|91318.4|91268.4|91325.1|91275.1|91334.6|91276|91318.3|91259.2|74
1641442640000|2022-01-06 04:17:20|91322.9|91272.9|91322.4|91272.4|91334.9|91274.5|91320.2|91260|78
1641442650000|2022-01-06 04:17:30|91320.1|91270.1|91320.3|91270.3|91321.4|91271.4|91314.8|91264.8|61
1641442660000|2022-01-06 04:17:40|91314.8|91264.8|91318.8|91268.8|91331.8|91269.5|91312.5|91248.1|30
1641442670000|2022-01-06 04:17:50|91319.3|91269.3|91316.9|91266.9|91320.6|91270.6|91315|91265|76
1641442680000|2022-01-06 04:18:00|91319.1|91269.1|91314.6|91264.6|91319.5|91269.5|91313.6|91263.6|30
1641442690000|2022-01-06 04:18:10|91314.3|91264.3|91311|91261|91317.7|91267.7|91310.6|91260.6|21
1641442700000|2022-01-06 04:18:20|91310.4|91260.4|91323.4|91253.4|91335.4|91266.2|91309.9|91249.5|62
1641442710000|2022-01-06 04:18:30|91324.4|91251|91326.1|91256|91326.1|91265.1|91311.6|91251|23
1641442720000|2022-01-06 04:18:40|91315.4|91265.4|91314.1|91264.1|91327.7|91266|91310.9|91248.7|31
1641442730000|2022-01-06 04:18:50|91315.1|91265.1|91309.8|91259.8|91333|91268.4|91307|91241.5|25
1641442740000|2022-01-06 04:19:00|91311.2|91261.2|91309|91259|91324.9|91266.9|91307.7|91246.5|58
1641442750000|2022-01-06 04:19:10|91308.4|91258.4|91330.4|91249|91330.7|91262|91304|91239.1|23
1641442760000|2022-01-06 04:19:20|91334.9|91250|91320.7|91250|91334.9|91264.9|91314.1|91243.5|24
1641442770000|2022-01-06 04:19:30|91310.5|91249.9|91319.7|91247.3|91322.1|91263.4|91309|91246.7|29
1641442780000|2022-01-06 04:19:40|91318.7|91246.9|91316|91266|91327.4|91268.5|91307.8|91246.9|36
1641442790000|2022-01-06 04:19:50|91317|91267|91313.6|91263.6|91331.9|91268.5|91310.5|91248.7|70
1641442800000|2022-01-06 04:20:00|91312.8|91262.8|91316.4|91266.4|91329.4|91266.4|91309.1|91249|57
1641442810000|2022-01-06 04:20:10|91312.8|91262.8|91316.5|91266.5|91331.4|91268.9|91310.1|91248.8|72
1641442820000|2022-01-06 04:20:20|91316.3|91266.3|91326.4|91249.3|91329.2|91267.3|91312.3|91249.3|72
1641442830000|2022-01-06 04:20:30|91327.8|91249.6|91314.1|91264.1|91328.2|91264.3|91314.1|91248.2|73
1641442840000|2022-01-06 04:20:40|91314.2|91264.2|91320.2|91249.1|91330.2|91266.3|91306.5|91248.5|69
1641442850000|2022-01-06 04:20:50|91320.1|91249.9|91321.8|91250.3|91327.8|91263.5|91308.1|91248.1|63
1641442860000|2022-01-06 04:21:00|91310.2|91260.2|91327.7|91247.7|91330.7|91261.8|91309.2|91245.4|62
1641442870000|2022-01-06 04:21:10|91324.6|91246.9|91312.3|91262.3|91332.6|91262.7|91310.3|91245.7|52
1641442880000|2022-01-06 04:21:20|91308.7|91258.7|91329.3|91249|91329.3|91262.1|91308.7|91247.4|36
1641442890000|2022-01-06 04:21:30|91329|91248.9|91309.4|91259.4|91329.6|91261.3|91306|91247.3|64
1641442900000|2022-01-06 04:21:40|91310.7|91260.7|91306.7|91256.7|91322.8|91260.7|91305.6|91238.6|27
1641442910000|2022-01-06 04:21:50|91308.5|91258.5|91306.6|91256.6|91328.5|91264.3|91305|91244.8|44
1641442920000|2022-01-06 04:22:00|91309|91259|91326.5|91241|91328.7|91259|91307.4|91239.6|13
1641442930000|2022-01-06 04:22:10|91324|91240.8|91308.7|91258.7|91324|91261.8|91308|91240.8|22
1641442940000|2022-01-06 04:22:20|91318.5|91247.2|91321.8|91248.5|91329.9|91258.3|91306.3|91245.5|70
1641442950000|2022-01-06 04:22:30|91321.9|91248.4|91324|91251.6|91325.1|91266.1|91304.8|91240.7|15
1641442960000|2022-01-06 04:22:40|91321.8|91246.7|91306.1|91256.1|91333.9|91259.4|91305.3|91242.1|25
1641442970000|2022-01-06 04:22:50|91308.5|91258.5|91323|91242.4|91325.6|91258.5|91306.6|91239.3|24
1641442980000|2022-01-06 04:23:00|91320.8|91242.6|91324.6|91251.6|91327.6|91264.1|91306.4|91242.6|26
1641442990000|2022-01-06 04:23:10|91322.7|91252|91322.6|91248.9|91330.4|91262.1|91309.7|91248.1|22
1641443000000|2022-01-06 04:23:20|91320.6|91249.4|91313.5|91263.5|91320.8|91265.2|91307|91245.4|53
1641443010000|2022-01-06 04:23:30|91313.3|91263.3|91310.3|91260.3|91342.5|91263.6|91308.5|91247.1|68
1641443020000|2022-01-06 04:23:40|91310.1|91260.1|91315.6|91265.6|91340.9|91267.2|91308.4|91249.3|62
1641443030000|2022-01-06 04:23:50|91314.1|91264.1|91325.5|91253.5|91328.4|91266.6|91308.5|91248.3|52
1641443040000|2022-01-06 04:24:00|91327.1|91250.2|91321.8|91246.3|91330.2|91263.3|91309.9|91246.3|36
1641443050000|2022-01-06 04:24:10|91321.7|91246.2|91318.5|91246.9|91326.5|91257.1|91306.9|91244.2|54
1641443060000|2022-01-06 04:24:20|91319.8|91247.2|91306.4|91256.4|91321.7|91257.9|91302.3|91241|37
1641443070000|2022-01-06 04:24:30|91306|91256|91307.1|91257.1|91322|91263.2|91303.7|91242.8|33
1641443080000|2022-01-06 04:24:40|91307.2|91257.2|91305.4|91255.4|91326.5|91265|91305.3|91245.7|59
1641443090000|2022-01-06 04:24:50|91305.8|91255.8|91306.6|91256.6|91326.2|91260.4|91305.8|91245.6|59
1641443100000|2022-01-06 04:25:00|91306.8|91256.8|91324.8|91244.2|91325.3|91260|91305.8|91244.2|35
1641443110000|2022-01-06 04:25:10|91321.1|91250.9|91312.2|91262.2|91328|91263.2|91309.8|91248.1|60
1641443120000|2022-01-06 04:25:20|91312.4|91262.4|91325.6|91254|91330|91265.1|91308.6|91251.6|65
1641443130000|2022-01-06 04:25:30|91326.8|91254.5|91326.2|91253.2|91333.3|91264|91314|91249.4|45
1641443140000|2022-01-06 04:25:40|91326.3|91254.1|91326.2|91251.9|91331.3|91265|91314.7|91247.6|44
1641443150000|2022-01-06 04:25:50|91330|91250.2|91319.9|91246.4|91330.3|91253.6|91319.9|91246.4|55
1641443160000|2022-01-06 04:26:00|91320.2|91246|91307.5|91257.5|91322.2|91257.8|91307.5|91244|35
1641443170000|2022-01-06 04:26:10|91307.2|91257.2|91321.7|91246|91324.8|91260.2|91307.2|91246|39
1641443180000|2022-01-06 04:26:20|91321.6|91246.1|91318.1|91237.6|91329.6|91250.4|91318.1|91237.6|43
1641443190000|2022-01-06 04:26:30|91315.7|91241|91306.4|91256.4|91335.8|91262.7|91303.2|91237.3|31
1641443200000|2022-01-06 04:26:40|91326.5|91252.8|91311|91261|91326.5|91263.9|91307|91242.1|32
1641443210000|2022-01-06 04:26:50|91310.9|91260.9|91306.9|91256.9|91329.2|91261|91306.9|91243.9|56
1641443220000|2022-01-06 04:27:00|91306.8|91256.8|91308.3|91258.3|91325.7|91261.2|91305.2|91244.8|41
1641443230000|2022-01-06 04:27:10|91307.3|91257.3|91311.6|91261.6|91325.5|91261.6|91303.4|91244.9|39
1641443240000|2022-01-06 04:27:20|91309.3|91259.3|91307.5|91257.5|91327.6|91263.8|91307.4|91242.3|45
1641443250000|2022-01-06 04:27:30|91307.4|91257.4|91325.8|91246.2|91328.2|91257.4|91303.3|91240.8|46
1641443260000|2022-01-06 04:27:40|91325.5|91246.6|91322.4|91249.2|91327.6|91259.7|91307.1|91246.5|53
1641443270000|2022-01-06 04:27:50|91322.5|91247.6|91324|91249.6|91334.3|91260.5|91308.4|91246.3|59
1641443280000|2022-01-06 04:28:00|91323.9|91249.5|91306.3|91256.3|91325.8|91260.9|91306.3|91248.2|57
1641443290000|2022-01-06 04:28:10|91322.1|91244.3|91307|91257|91331.7|91263.4|91307|91244.3|45
1641443300000|2022-01-06 04:28:20|91305.6|91255.6|91319.6|91245.3|91322.8|91258|91304.7|91240.1|48
1641443310000|2022-01-06 04:28:30|91320.2|91243.9|91323.4|91244.7|91323.4|91260.1|91309.2|91241.3|25
1641443320000|2022-01-06 04:28:40|91321.2|91245.1|91322.5|91247.9|91326.5|91256.3|91305.5|91244.3|36
1641443330000|2022-01-06 04:28:50|91320.2|91248.1|91304.8|91254.8|91322|91259.8|91304.5|91239.3|29
1641443340000|2022-01-06 04:29:00|91305.5|91255.5|91313.6|91263.6|91339|91263.6|91304.5|91235.4|30
1641443350000|2022-01-06 04:29:10|91325.4|91246.5|91313.7|91263.7|91332.3|91264.6|91303.7|91244.1|47
1641443360000|2022-01-06 04:29:20|91313.5|91263.5|91308.5|91258.5|91326.8|91263.7|91308.5|91243.6|30
1641443370000|2022-01-06 04:29:30|91318.3|91247.3|91307.9|91257.9|91324.6|91259.8|91307.2|91246.1|54
1641443380000|2022-01-06 04:29:40|91308.4|91258.4|91310.1|91260.1|91321.1|91265.1|91306.7|91247.7|29
1641443390000|2022-01-06 04:29:50|91311.3|91261.3|91323.7|91248.5|91327.3|91261.7|91307.7|91243.1|33
1641443400000|2022-01-06 04:30:00|91324.5|91247.6|91330.1|91255.4|91330.3|91262.7|91310.9|91247.6|55
1641443410000|2022-01-06 04:30:10|91330.2|91255.7|91315.9|91265.9|91332.2|91267.8|91314.7|91255.2|66
1641443420000|2022-01-06 04:30:20|91315.7|91265.7|91328.4|91257.9|91338.5|91274.9|91315.7|91253.5|71
1641443430000|2022-01-06 04:30:30|91328|91256.4|91318.2|91268.2|91334.3|91271.9|91316.2|91256.4|78
1641443440000|2022-01-06 04:30:40|91318.1|91268.1|91336|91258.3|91336|91273.1|91313.8|91253.4|74
1641443450000|2022-01-06 04:30:50|91333|91257.1|91327.8|91251.5|91337.5|91270.9|91315.9|91247.9|73
1641443460000|2022-01-06 04:31:00|91324.8|91252.2|91331.7|91250.3|91334.8|91264|91314|91246.9|74
1641443470000|2022-01-06 04:31:10|91333.3|91248.4|91332.8|91249.6|91337.1|91253.4|91328.5|91247|77
1641443480000|2022-01-06 04:31:20|91334.5|91250.1|91334.2|91249|91335.6|91252.8|91324.6|91245.4|72
1641443490000|2022-01-06 04:31:30|91330.7|91249.3|91326.6|91248.7|91334.7|91260.6|91310.6|91244.6|66
1641443500000|2022-01-06 04:31:40|91326.4|91245.4|91323.3|91245.9|91334.9|91250.4|91321.7|91240.1|22
1641443510000|2022-01-06 04:31:50|91321.8|91248.3|91324.6|91252.2|91332.3|91262.3|91309.8|91244.2|35
1641443520000|2022-01-06 04:32:00|91325.2|91252.8|91327.6|91253.4|91336.1|91265.8|91312.9|91247.3|48
1641443530000|2022-01-06 04:32:10|91329.4|91249.1|91322.5|91245.4|91329.4|91251.9|91322|91243.4|32
1641443540000|2022-01-06 04:32:20|91329.1|91243.1|91331|91246.6|91336.9|91262.3|91312.3|91242.5|63
1641443550000|2022-01-06 04:32:30|91330.9|91246.5|91333.2|91249.9|91338.8|91252.5|91330|91246|58
1641443560000|2022-01-06 04:32:40|91333.1|91249.8|91329.7|91250.3|91333.4|91253.1|91326.3|91249.3|17
1641443570000|2022-01-06 04:32:50|91334.3|91253.3|91330.1|91246.6|91334.3|91254|91326.3|91245.4|51
1641443580000|2022-01-06 04:33:00|91331.3|91246.9|91318.8|91268.8|91338.7|91268.8|91313.4|91245.9|67
1641443590000|2022-01-06 04:33:10|91318.7|91268.7|91332.9|91246.3|91342.1|91268.9|91318.7|91246.3|60
1641443600000|2022-01-06 04:33:20|91330|91249.4|91333.9|91252.2|91336.1|91260.5|91310.3|91246.1|63
1641443610000|2022-01-06 04:33:30|91333.5|91252.7|91335.1|91249.4|91336.7|91253.3|91328.5|91247|68
1641443620000|2022-01-06 04:33:40|91335.2|91249.9|91335.6|91252.9|91336.5|91270.5|91314.5|91248.5|59
1641443630000|2022-01-06 04:33:50|91334.4|91252.7|91333.7|91256.2|91356.2|91268.8|91332.7|91252.7|60
1641443640000|2022-01-06 04:34:00|91336.1|91256.5|91334.5|91257.5|91339.1|91272.9|91319.8|91255.1|37
1641443650000|2022-01-06 04:34:10|91333.2|91257.9|91335.7|91256.3|91339.4|91261.6|91331.9|91254.1|28
1641443660000|2022-01-06 04:34:20|91334.3|91256.9|91336.1|91260.2|91341.9|91260.7|91334.1|91252.9|25
1641443670000|2022-01-06 04:34:30|91339.7|91257.7|91331.2|91254.7|91340|91273.9|91320.2|91252.7|39
1641443680000|2022-01-06 04:34:40|91331.8|91255|91332.4|91254.4|91354.3|91267.5|91328.2|91245.4|22
1641443690000|2022-01-06 04:34:50|91342.9|91251.6|91330.3|91253.1|91344.8|91269.9|91319|91250.3|49
1641443700000|2022-01-06 04:35:00|91329.7|91253.7|91327.1|91249.8|91335.4|91262.8|91310.6|91247.1|46
1641443710000|2022-01-06 04:35:10|91313.8|91263.8|91319|91269|91339.7|91269|91312.6|91246.1|59
1641443720000|2022-01-06 04:35:20|91318|91268|91332.3|91255.6|91336.3|91271|91317.1|91255.2|37
1641443730000|2022-01-06 04:35:30|91334.6|91255.5|91339|91257.6|91341.4|91259.5|91329.3|91255.2|37
1641443740000|2022-01-06 04:35:40|91339.4|91258|91346.3|91263.1|91353|91280.8|91326|91255.5|42
1641443750000|2022-01-06 04:35:50|91349|91262.1|91391.1|91302.8|91398.7|91308.6|91349|91262.1|65
1641443760000|2022-01-06 04:36:00|91392.8|91299|91397.1|91303.2|91403.1|91306.8|91380.9|91292|53
1641443770000|2022-01-06 04:36:10|91397.3|91303.4|91399|91303|91399.5|91306.8|91392.5|91300.4|37
1641443780000|2022-01-06 04:36:20|91396.7|91303.9|91396.3|91312.6|91404.8|91312.6|91393.8|91294.9|38
1641443790000|2022-01-06 04:36:30|91396.7|91312.9|91394.6|91303.3|91399.4|91313|91385.9|91300.1|51
1641443800000|2022-01-06 04:36:40|91395.7|91305.3|91403.3|91303.5|91403.7|91306.7|91391.7|91300.4|36
1641443810000|2022-01-06 04:36:50|91400.2|91303.2|91396.1|91304.2|91404.6|91305.7|91396.1|91297.2|47
1641443820000|2022-01-06 04:37:00|91395.6|91306.3|91402.4|91298.4|91402.4|91308.1|91395.6|91296.1|54
1641443830000|2022-01-06 04:37:10|91403.3|91299.3|91400.3|91305.4|91404.2|91305.4|91399.3|91298.6|30
1641443840000|2022-01-06 04:37:20|91400.9|91304.2|91372.2|91298.9|91404.5|91311.1|91361.1|91288.1|44
1641443850000|2022-01-06 04:37:30|91374.8|91295|91376.6|91287.9|91381.7|91300.2|91372.5|91286.5|52
1641443860000|2022-01-06 04:37:40|91376.7|91287.8|91364.4|91285.4|91379.7|91290.6|91363.2|91276.1|53
1641443870000|2022-01-06 04:37:50|91364.3|91285.5|91371.9|91284.1|91375.7|91289.6|91363.5|91280.1|39
1641443880000|2022-01-06 04:38:00|91374.9|91283.3|91371.6|91289|91376.6|91291|91369.2|91280.1|20
1641443890000|2022-01-06 04:38:10|91370.2|91288.9|91368.6|91287.2|91375.4|91290.9|91368.5|91284.3|26
1641443900000|2022-01-06 04:38:20|91369.4|91287.8|91369.9|91288.7|91374.6|91293.6|91365.5|91287.2|27
1641443910000|2022-01-06 04:38:30|91374.1|91280.6|91370.7|91290.8|91376.7|91296.3|91364|91280.6|39
1641443920000|2022-01-06 04:38:40|91370.1|91290.4|91372.9|91287.8|91374.5|91291.8|91365.3|91282.7|42
1641443930000|2022-01-06 04:38:50|91371.7|91289.5|91374.4|91293.9|91377.1|91294.3|91369.9|91289.4|47
1641443940000|2022-01-06 04:39:00|91376|91293.6|91372.5|91294.1|91376|91294.1|91368.7|91288.1|40
1641443950000|2022-01-06 04:39:10|91369.6|91296.5|91372.6|91293.7|91374.5|91296.5|91369|91292.2|37
1641443960000|2022-01-06 04:39:20|91369.9|91294.6|91372.2|91293|91373.6|91298.4|91366.9|91293|31
1641443970000|2022-01-06 04:39:30|91371.1|91293.5|91367.3|91292.1|91372.8|91305.4|91354.4|91291.2|24
1641443980000|2022-01-06 04:39:40|91367.4|91292.5|91374.6|91290.1|91374.6|91294.8|91367.2|91289.4|34
1641443990000|2022-01-06 04:39:50|91373.6|91290.5|91367.1|91292.4|91373.6|91295.8|91366.5|91289.9|28
1641444000000|2022-01-06 04:40:00|91367.5|91291.7|91368.1|91294.8|91372.6|91296.4|91365.4|91291.2|44
1641444010000|2022-01-06 04:40:10|91368.5|91294.9|91370|91294.6|91370.2|91308.1|91356.1|91294.4|43
1641444020000|2022-01-06 04:40:20|91369.3|91295.8|91353.5|91303.5|91372.2|91308.4|91349.5|91292.5|36
1641444030000|2022-01-06 04:40:30|91364.8|91291.4|91371.8|91287.5|91374.3|91301.7|91349.4|91284.7|43
1641444040000|2022-01-06 04:40:40|91369.4|91287.3|91355.3|91305.3|91372.8|91305.3|91354.1|91287|46
1641444050000|2022-01-06 04:40:50|91354.7|91304.7|91368.3|91295.6|91372.2|91307.3|91354|91293.1|33
1641444060000|2022-01-06 04:41:00|91368.2|91295.5|91356.2|91306.2|91370.1|91307.7|91356.2|91293.1|49
1641444070000|2022-01-06 04:41:10|91356.7|91306.7|91357.5|91307.5|91359.2|91309.2|91356.7|91306.7|36
1641444080000|2022-01-06 04:41:20|91357.1|91307.1|91368.9|91298.5|91369.3|91309.6|91356.3|91297.7|24
1641444090000|2022-01-06 04:41:30|91358.1|91308.1|91415.2|91326.3|91428.6|91334.6|91356.2|91294.2|51
1641444100000|2022-01-06 04:41:40|91413.8|91325.5|91417.1|91328.6|91418|91335.1|91409.8|91325.5|37
1641444110000|2022-01-06 04:41:50|91416.8|91328.1|91417.6|91322.1|91421.5|91334.3|91413|91319.8|45
1641444120000|2022-01-06 04:42:00|91415.8|91323.1|91415.6|91325.4|91419.7|91325.6|91412.6|91317.7|43
1641444130000|2022-01-06 04:42:10|91408.4|91334.2|91415.8|91330.7|91419|91348.2|91398.2|91319.5|45
1641444140000|2022-01-06 04:42:20|91415.7|91329.1|91416.3|91324.9|91420.5|91334.8|91411.5|91314.9|29
1641444150000|2022-01-06 04:42:30|91416.9|91327.1|91413.3|91330.3|91418.7|91337|91412.2|91318.5|39
1641444160000|2022-01-06 04:42:40|91412.2|91332.5|91412.5|91335|91421.6|91336.6|91412.2|91324.8|28
1641444170000|2022-01-06 04:42:50|91411.4|91340.4|91415.5|91328.5|91420.2|91352.1|91401.5|91325.1|31
1641444180000|2022-01-06 04:43:00|91415.3|91328.3|91420.8|91326.5|91420.8|91330.9|91413.5|91326.3|39
1641444190000|2022-01-06 04:43:10|91419.4|91326.2|91425.5|91322|91426.2|91337.2|91415.2|91322|24
1641444200000|2022-01-06 04:43:20|91420.8|91324.8|91423.7|91319.7|91423.7|91337.4|91411.5|91315.6|27
1641444210000|2022-01-06 04:43:30|91422.6|91318.6|91412.6|91320.7|91422.6|91333.2|91401.6|91311.2|28
1641444220000|2022-01-06 04:43:40|91412.4|91322.5|91409.6|91324.6|91415.6|91329.5|91407.7|91321.3|20
1641444230000|2022-01-06 04:43:50|91409.5|91324.5|91414.5|91320.6|91416.2|91324.6|91409.4|91317.7|22
1641444240000|2022-01-06 04:44:00|91412.5|91323.1|91414.4|91321.9|91415.5|91323.1|91406.6|91315|27
1641444250000|2022-01-06 04:44:10|91410.3|91322.8|91404.2|91323.1|91410.3|91329.5|91400.4|91313.1|35
1641444260000|2022-01-06 04:44:20|91405.6|91324|91409.2|91316|91409.2|91325.5|91399.6|91316|16
1641444270000|2022-01-06 04:44:30|91403.6|91317.5|91408.3|91322.7|91410.8|91323.8|91400.1|91314.5|19
1641444280000|2022-01-06 04:44:40|91409.6|91320.9|91406.1|91321.6|91412|91322.5|91402.9|91317.1|23
1641444290000|2022-01-06 04:44:50|91408.6|91318.8|91399.9|91318.8|91408.6|91321|91399.9|91314.2|32
1641444300000|2022-01-06 04:45:00|91403.2|91311.6|91402.5|91309|91405|91318.8|91390.6|91306.5|29
1641444310000|2022-01-06 04:45:10|91402.6|91309.1|91393.3|91311.9|91405.2|91317.3|91393.3|91306.7|25
1641444320000|2022-01-06 04:45:20|91392.7|91314|91397.7|91309.1|91397.7|91314.4|91387.7|91307.3|43
1641444330000|2022-01-06 04:45:30|91399.4|91307.2|91402.1|91309.5|91402.2|91316.2|91393.6|91306.5|28
1641444340000|2022-01-06 04:45:40|91398|91312.8|91400.5|91307.8|91400.7|91314.5|91394.4|91307.8|15
1641444350000|2022-01-06 04:45:50|91402.5|91302.5|91397.3|91306.9|91402.9|91311.8|91392.8|91302.5|17
1641444360000|2022-01-06 04:46:00|91396.2|91308.2|91396.4|91310.8|91405.6|91321.5|91392.2|91301.6|19
1641444370000|2022-01-06 04:46:10|91393|91308.9|91395.8|91309.8|91401.8|91313.4|91390.3|91304.2|17
1641444380000|2022-01-06 04:46:20|91395.9|91310|91395|91303.9|91396.5|91312.2|91390.9|91301.8|24
1641444390000|2022-01-06 04:46:30|91394.9|91303.8|91396|91307.5|91397.1|91311.4|91391.2|91300.1|22
1641444400000|2022-01-06 04:46:40|91394.8|91308.2|91393.9|91307.8|91395.8|91310|91389.3|91305.6|32
1641444410000|2022-01-06 04:46:50|91396.6|91305|91396.2|91305.9|91397.9|91310.6|91390.3|91303.5|19
1641444420000|2022-01-06 04:47:00|91392.4|91309.2|91395.9|91309.5|91396.9|91314.8|91390.1|91306.7|24
1641444430000|2022-01-06 04:47:10|91395.8|91309.6|91399.1|91313.3|91400.2|91316.2|91392.4|91305.7|26
1641444440000|2022-01-06 04:47:20|91399.5|91314.3|91403.4|91308.2|91403.4|91317.1|91392.7|91308.2|16
1641444450000|2022-01-06 04:47:30|91404.5|91307.4|91397.3|91309|91404.5|91314.9|91393.1|91307.4|17
1641444460000|2022-01-06 04:47:40|91393.1|91309.9|91389.8|91315.9|91406|91316.4|91389.8|91305.1|15
1641444470000|2022-01-06 04:47:50|91392.9|91312.7|91391|91306.6|91396.5|91316.8|91386.7|91304.6|29
1641444480000|2022-01-06 04:48:00|91388.4|91308.1|91391.4|91311.8|91395.5|91313.7|91386.8|91307.6|21
1641444490000|2022-01-06 04:48:10|91396|91305.5|91395.8|91307.7|91397.2|91310.8|91390.1|91305.4|22
1641444500000|2022-01-06 04:48:20|91397.5|91306.4|91400.4|91312.2|91403.9|91317.6|91396.6|91303.7|37
1641444510000|2022-01-06 04:48:30|91399.4|91313.2|91400.7|91306.4|91406|91313.2|91397.4|91304.6|15
1641444520000|2022-01-06 04:48:40|91400.3|91307.5|91400.8|91306.6|91402.2|91309.2|91395.9|91304.6|28
1641444530000|2022-01-06 04:48:50|91399.6|91307.5|91400.7|91301.1|91401.2|91307.5|91395.6|91301.1|16
1641444540000|2022-01-06 04:49:00|91408.8|91314.5|91400.7|91303.8|91409.8|91315.4|91395.3|91301.6|30
1641444550000|2022-01-06 04:49:10|91401.1|91309.4|91397.6|91306.8|91401.1|91309.4|91396.6|91303.7|28
1641444560000|2022-01-06 04:49:20|91396.7|91307.6|91401.6|91304.9|91402.8|91307.6|91395.7|91304.9|18
1641444570000|2022-01-06 04:49:30|91401.8|91316.3|91397.9|91307.4|91410|91316.3|91397.9|91305.7|17
1641444580000|2022-01-06 04:49:40|91395.7|91308.4|91395.7|91305.4|91401.8|91308.4|91395.7|91302.2|24
1641444590000|2022-01-06 04:49:50|91397|91304|91395.8|91302.6|91397.7|91304|91393.3|91300.5|21
1641444600000|2022-01-06 04:50:00|91395.7|91302.5|91397.3|91308.4|91402|91313.1|91395.3|91302.5|28
1641444610000|2022-01-06 04:50:10|91398.3|91308.6|91398.1|91309.2|91401.8|91309.8|91396.3|91306.7|27
1641444620000|2022-01-06 04:50:20|91400.3|91313.4|91394.5|91306.6|91401.9|91313.7|91394.4|91302.6|27
1641444630000|2022-01-06 04:50:30|91395|91305.1|91396.9|91302.1|91400.9|91306.3|91394.1|91301.6|24
1641444640000|2022-01-06 04:50:40|91403.2|91316.8|91396|91308.4|91411.2|91317.7|91392.5|91299.9|20
1641444650000|2022-01-06 04:50:50|91395.4|91303.5|91395.3|91295.2|91399.9|91305|91392.5|91294.6|15
1641444660000|2022-01-06 04:51:00|91391.9|91303.1|91399.5|91309.3|91399.5|91309.3|91391.9|91299.2|37
1641444670000|2022-01-06 04:51:10|91399.6|91309.4|91399.3|91305.3|91402.1|91309.5|91398.2|91305.3|24
1641444680000|2022-01-06 04:51:20|91397.9|91306.8|91403.3|91313.3|91403.3|91313.3|91395.9|91306.8|13
1641444690000|2022-01-06 04:51:30|91403.1|91313.2|91397.1|91306.7|91405.2|91313.2|91397.1|91303.5|25
1641444700000|2022-01-06 04:51:40|91398.6|91305.5|91399.1|91306.5|91402|91308.6|91396.1|91302.9|27
1641444710000|2022-01-06 04:51:50|91397.8|91307.8|91401.2|91311.1|91405.7|91314.1|91397.8|91305|26
1641444720000|2022-01-06 04:52:00|91401.3|91311.3|91403|91310.3|91405|91312.3|91400.8|91308.8|14
1641444730000|2022-01-06 04:52:10|91404|91311|91401.3|91310|91404.3|91316.4|91399.9|91310|29
1641444740000|2022-01-06 04:52:20|91401.4|91310.1|91398.7|91311.5|91403.1|91311.5|91398.2|91302.3|25
1641444750000|2022-01-06 04:52:30|91402.8|91308.1|91400.8|91306.7|91407.6|91308.1|91400.8|91304.9|12
1641444760000|2022-01-06 04:52:40|91399.7|91307.7|91401.3|91313.1|91408.2|91319.3|91399.7|91306.8|41
1641444770000|2022-01-06 04:52:50|91401.4|91313.2|91402.6|91311.8|91406.6|91315.3|91400.8|91311.5|20
1641444780000|2022-01-06 04:53:00|91402.7|91311.1|91399.2|91316.8|91406.5|91316.8|91399.2|91310.7|31
1641444790000|2022-01-06 04:53:10|91403.3|91312.6|91400|91308.7|91408.1|91314.8|91400|91306.8|19
1641444800000|2022-01-06 04:53:20|91399.9|91309.9|91398.5|91311.3|91406.2|91315.3|91396.9|91305|24
1641444810000|2022-01-06 04:53:30|91402.7|91308.9|91395.9|91306.5|91403.8|91312.3|91395.9|91302.3|25
1641444820000|2022-01-06 04:53:40|91397.6|91305.2|91401.1|91305.3|91403.2|91306.4|91397.6|91303.8|25
1641444830000|2022-01-06 04:53:50|91398.5|91306.4|91404.9|91312.7|91406.9|91316.3|91398.5|91303.8|18
1641444840000|2022-01-06 04:54:00|91404.1|91313.5|91400.2|91310.1|91406.5|91313.9|91398.9|91307.7|17
1641444850000|2022-01-06 04:54:10|91399.1|91307.5|91402.1|91309.9|91406.4|91311.5|91399.1|91307.2|15
1641444860000|2022-01-06 04:54:20|91401|91310|91398.3|91314.1|91404.8|91322.9|91396.9|91307.5|22
1641444870000|2022-01-06 04:54:30|91401.5|91314.6|91395.9|91307.7|91406.8|91315.3|91395.9|91305.3|19
1641444880000|2022-01-06 04:54:40|91396.7|91307.3|91400.1|91309.7|91401.9|91311.4|91395.1|91306.4|23
1641444890000|2022-01-06 04:54:50|91400.7|91308.4|91399.6|91316|91407|91316|91399.6|91304.3|15
1641444900000|2022-01-06 04:55:00|91400.8|91316.5|91395.3|91313.1|91403.2|91316.6|91395.3|91309.7|17
1641444910000|2022-01-06 04:55:10|91398|91312.4|91396.9|91314.6|91412.2|91322|91396.9|91305.4|18
1641444920000|2022-01-06 04:55:20|91395.6|91313|91396.7|91306.5|91404|91313|91395.6|91303.5|22
1641444930000|2022-01-06 04:55:30|91396.2|91307|91410.8|91312.3|91410.8|91317|91394.5|91305.4|27
1641444940000|2022-01-06 04:55:40|91409.3|91312.7|91403.6|91313.3|91409.7|91316.3|91398.3|91311|24
1641444950000|2022-01-06 04:55:50|91405|91312.7|91409.8|91308.9|91409.8|91313.5|91402.3|91307.9|15
1641444960000|2022-01-06 04:56:00|91408.8|91310.2|91412.1|91308.6|91412.1|91319.7|91403|91308.6|22
1641444970000|2022-01-06 04:56:10|91411.1|91307.8|91409.2|91316.1|91413.5|91323.1|91402.3|91307.5|22
1641444980000|2022-01-06 04:56:20|91409.9|91317.6|91402.8|91319|91415.5|91322.5|91402.8|91306.9|23
1641444990000|2022-01-06 04:56:30|91411.3|91312.7|91407.9|91309.6|91411.7|91315.7|91395.7|91307.7|14
1641445000000|2022-01-06 04:56:40|91406.3|91310.8|91405.6|91314.5|91409.1|91320.1|91401.2|91310.2|32
1641445010000|2022-01-06 04:56:50|91404.1|91314|91405.7|91314.5|91406.9|91314.5|91402.2|91312.1|30
1641445020000|2022-01-06 04:57:00|91404.3|91314.4|91404.4|91311.5|91412.3|91321.6|91401.7|91308.3|27
1641445030000|2022-01-06 04:57:10|91403.5|91310.6|91404.5|91308.8|91405.2|91317|91397.4|91308.6|29
1641445040000|2022-01-06 04:57:20|91404.6|91310.7|91405.1|91308.9|91405.1|91312|91398.2|91308.9|16
1641445050000|2022-01-06 04:57:30|91402.6|91309.9|91408|91312|91408|91320.3|91400.6|91309.9|28
1641445060000|2022-01-06 04:57:40|91406.7|91312.9|91407.4|91311.9|91408.6|91314.3|91403.4|91310.6|16
1641445070000|2022-01-06 04:57:50|91405.9|91312.3|91410.3|91310.1|91410.3|91317.4|91401.7|91307.7|20
1641445080000|2022-01-06 04:58:00|91408.8|91311.7|91404.6|91314.2|91408.8|91314.6|91403.1|91310.1|18
1641445090000|2022-01-06 04:58:10|91403.9|91324.4|91402.4|91310.5|91407.2|91324.4|91400.7|91308.8|32
1641445100000|2022-01-06 04:58:20|91403.3|91309.1|91407.4|91306.3|91407.4|91310.3|91400.5|91304.8|13
1641445110000|2022-01-06 04:58:30|91405.8|91306.9|91404.2|91309.8|91406|91311.6|91399.4|91306.9|14
1641445120000|2022-01-06 04:58:40|91405.6|91318.3|91404.9|91311.4|91405.6|91318.3|91402.6|91311.4|14
1641445130000|2022-01-06 04:58:50|91405|91311.3|91410.2|91309.1|91410.2|91312.9|91400.8|91309.1|23
1641445140000|2022-01-06 04:59:00|91405.9|91311.1|91407.5|91318.3|91409.8|91322.2|91401.8|91308.5|35
1641445150000|2022-01-06 04:59:10|91406.3|91319.4|91410.8|91314.9|91413.9|91321.4|91403.1|91314.1|21
1641445160000|2022-01-06 04:59:20|91409.6|91314.2|91414.1|91321.9|91414.2|91324.1|91407.4|91314.2|18
1641445170000|2022-01-06 04:59:30|91414.2|91321.7|91416.4|91329.7|91419.6|91330.6|91411.7|91321.6|39
1641445180000|2022-01-06 04:59:40|91414.8|91328.4|91418.8|91326|91420.7|91329.8|91411.2|91321.9|22
1641445190000|2022-01-06 04:59:50|91417.5|91325.9|91418.3|91324.7|91418.4|91328.7|91413.7|91324.4|24
1641445200000|2022-01-06 05:00:00|91418.5|91324.9|91416.9|91330.8|91419.3|91330.8|91412.8|91321.8|29
1641445210000|2022-01-06 05:00:10|91417.7|91328.6|91419.3|91327.9|91419.3|91331.4|91415.4|91327.5|21
1641445220000|2022-01-06 05:00:20|91418.3|91328.1|91418.5|91326.4|91419.7|91330.4|91415.3|91326.2|12
1641445230000|2022-01-06 05:00:30|91419.4|91324.5|91421.8|91324.7|91422|91331|91414.2|91321.2|20
1641445240000|2022-01-06 05:00:40|91421.4|91323.8|91424.5|91330.5|91426.7|91333.8|91418.1|91323.8|28
1641445250000|2022-01-06 05:00:50|91424.6|91330.6|91426.6|91333.6|91430.2|91334.7|91421.6|91328.2|21
1641445260000|2022-01-06 05:01:00|91426.9|91334.1|91427.1|91329.1|91440.6|91336.6|91422.6|91328.2|17
1641445270000|2022-01-06 05:01:10|91427.2|91328.8|91428.8|91332.7|91430|91336.6|91423.1|91325.8|24
1641445280000|2022-01-06 05:01:20|91427.9|91331.3|91429.1|91329.8|91429.1|91332.9|91423.9|91328.9|18
1641445290000|2022-01-06 05:01:30|91430.2|91327.8|91431.7|91338.8|91431.7|91339.8|91424.5|91327.2|30
1641445300000|2022-01-06 05:01:40|91431.2|91338.4|91432.8|91331.3|91435.3|91338.4|91426.4|91329.3|23
1641445310000|2022-01-06 05:01:50|91433.6|91330|91433.5|91333.6|91434.1|91336.7|91429|91328.9|13
1641445320000|2022-01-06 05:02:00|91433.1|91333.3|91432|91338.4|91433.9|91340|91429.2|91331.5|17
1641445330000|2022-01-06 05:02:10|91432.9|91337.7|91434.6|91336.2|91437.3|91338.8|91431.1|91332.6|10
1641445340000|2022-01-06 05:02:20|91433.3|91336.8|91438.2|91337|91439.4|91342.1|91429.9|91336.3|19
1641445350000|2022-01-06 05:02:30|91436.4|91335.4|91492.4|91402.3|91516.5|91435.9|91434.3|91331.5|39
1641445360000|2022-01-06 05:02:40|91491.2|91403|91492.7|91396.6|91498.1|91403.6|91488|91396|27
1641445370000|2022-01-06 05:02:50|91490|91398.2|91481|91388.8|91498.5|91401.1|91475.5|91387.1|35
1641445380000|2022-01-06 05:03:00|91491.5|91387.5|91497.5|91417.5|91528.9|91464.1|91481.7|91387.5|45
1641445390000|2022-01-06 05:03:10|91497.6|91416.7|91493.7|91410.5|91506.3|91418.2|91490.6|91409.3|44
1641445400000|2022-01-06 05:03:20|91493|91416.4|91493.7|91411.4|91502.2|91416.4|91493|91409|26
1641445410000|2022-01-06 05:03:30|91493.4|91411.9|91499.1|91408.5|91505.6|91411.9|91493.4|91408.5|18
1641445420000|2022-01-06 05:03:40|91497.9|91412.2|91505.6|91422.9|91522.2|91447.6|91490.7|91409.2|34
1641445430000|2022-01-06 05:03:50|91500.3|91423.2|91495.9|91411.9|91503.2|91437.4|91487|91409.5|36
1641445440000|2022-01-06 05:04:00|91503.2|91417.1|91503.1|91417.6|91508.1|91424.7|91498.7|91414.8|40
1641445450000|2022-01-06 05:04:10|91502.8|91417.8|91523.4|91427.5|91525|91427.9|91502.8|91417.8|26
1641445460000|2022-01-06 05:04:20|91524.6|91427.9|91534.7|91444.1|91535.1|91444.1|91513.1|91426.9|37
1641445470000|2022-01-06 05:04:30|91525.8|91434.3|91522.6|91428.7|91525.8|91434.4|91515.3|91427.2|17
1641445480000|2022-01-06 05:04:40|91523|91430.1|91529.8|91435.2|91535|91438.4|91519.7|91426.8|26
1641445490000|2022-01-06 05:04:50|91526.7|91432.1|91533|91436.5|91540.6|91445.4|91524.8|91432.1|16
1641445500000|2022-01-06 05:05:00|91532.5|91437.6|91540.5|91441.6|91541.9|91445.9|91524.2|91432.5|17
1641445510000|2022-01-06 05:05:10|91536.7|91440.9|91536.3|91432.3|91543.1|91445.2|91531.3|91429.9|25
1641445520000|2022-01-06 05:05:20|91535.2|91433.5|91531.4|91439.3|91537.3|91447|91528|91433.4|41
1641445530000|2022-01-06 05:05:30|91534.9|91441|91529.9|91437.2|91538.7|91450.3|91525.6|91435.9|22
1641445540000|2022-01-06 05:05:40|91530.7|91438.9|91530.4|91439.9|91531.9|91440|91521.3|91434.8|16
1641445550000|2022-01-06 05:05:50|91531.2|91441.4|91532.4|91443.9|91547.3|91454.3|91518.8|91433.1|23
1641445560000|2022-01-06 05:06:00|91531.7|91444.2|91529.4|91441.3|91543.8|91450.8|91525.9|91435.7|33
1641445570000|2022-01-06 05:06:10|91537.7|91446.9|91549.2|91448.1|91556.5|91454.6|91530.5|91439.2|31
1641445580000|2022-01-06 05:06:20|91550.9|91450.2|91536.3|91454.6|91551.1|91455.3|91527|91443|26
1641445590000|2022-01-06 05:06:30|91537.5|91453.2|91530.9|91442.4|91538.8|91453.6|91529.9|91442.4|27
1641445600000|2022-01-06 05:06:40|91531.5|91444.5|91538.4|91448.7|91546.6|91452|91521.1|91431.9|26
1641445610000|2022-01-06 05:06:50|91533.2|91446.5|91541.2|91447.8|91542|91450.7|91528.3|91439.6|33
1641445620000|2022-01-06 05:07:00|91539.5|91448.3|91525.3|91445.2|91544.7|91451.7|91525.3|91445.2|22
1641445630000|2022-01-06 05:07:10|91535.1|91451.8|91526.4|91442.9|91537.5|91452.1|91525|91441.9|18
1641445640000|2022-01-06 05:07:20|91542.4|91452.3|91538.8|91450.5|91542.5|91452.5|91523.4|91440.2|25
1641445650000|2022-01-06 05:07:30|91535.2|91447.7|91516|91440.2|91535.2|91447.7|91516|91440.2|18
1641445660000|2022-01-06 05:07:40|91522.6|91438|91533.3|91445.6|91544.9|91448.3|91515.2|91435|28
1641445670000|2022-01-06 05:07:50|91526.2|91437.1|91525.8|91444|91543.4|91445.1|91525.3|91429.4|16
1641445680000|2022-01-06 05:08:00|91525.9|91445|91528.9|91436.2|91532.5|91445.5|91525.6|91432.4|17
1641445690000|2022-01-06 05:08:10|91531.1|91434.4|91526.7|91440.1|91541.7|91440.2|91520.7|91429|14
1641445700000|2022-01-06 05:08:20|91525.7|91440.2|91527.1|91436.3|91531.9|91441.6|91521.3|91432.6|24
1641445710000|2022-01-06 05:08:30|91528.9|91438.6|91532.6|91436.8|91547.4|91444.2|91528.9|91436.8|15
1641445720000|2022-01-06 05:08:40|91532.2|91436.6|91529.5|91447|91549.1|91459.3|91521.4|91433.4|39
1641445730000|2022-01-06 05:08:50|91543.6|91454.1|91536.5|91452.8|91546.2|91459.5|91519.4|91440.7|34
1641445740000|2022-01-06 05:09:00|91537|91453.3|91527.9|91444.8|91539.9|91454.9|91525.1|91443.5|30
1641445750000|2022-01-06 05:09:10|91527.7|91445.7|91521.2|91436.8|91532|91448|91521.2|91436.8|21
1641445760000|2022-01-06 05:09:20|91524.1|91438|91528.6|91451.2|91536.9|91456.7|91521.5|91436.8|33
1641445770000|2022-01-06 05:09:30|91527|91448.9|91549.5|91462|91554.2|91473.9|91517.8|91446.4|46
1641445780000|2022-01-06 05:09:40|91546|91459.9|91549|91465.8|91557.8|91469.6|91544|91459.9|53
1641445790000|2022-01-06 05:09:50|91548.9|91467.6|91556.2|91463.6|91556.2|91467.6|91547.1|91458.6|28
1641445800000|2022-01-06 05:10:00|91555.1|91461.5|91553.4|91469.7|91555.3|91470.6|91535.9|91456.1|31
1641445810000|2022-01-06 05:10:10|91554|91471.9|91561.4|91471.8|91561.5|91476|91546.9|91465.6|38
1641445820000|2022-01-06 05:10:20|91562.3|91472.4|91546.9|91466.7|91564.4|91472.4|91546.9|91465.1|21
1641445830000|2022-01-06 05:10:30|91544.6|91464.9|91532.7|91454.3|91548.4|91467.1|91530.7|91454.3|11
1641445840000|2022-01-06 05:10:40|91533.2|91454.5|91548.9|91466.2|91560.7|91474.8|91533.2|91451.4|36
1641445850000|2022-01-06 05:10:50|91554.3|91469.3|91563.7|91479.7|91563.8|91480.1|91545|91465.1|16
1641445860000|2022-01-06 05:11:00|91556.8|91483.2|91554.1|91473|91586.3|91491.8|91535.2|91468.2|33
1641445870000|2022-01-06 05:11:10|91552.3|91471.5|91550.1|91472.9|91563.7|91478.8|91543|91470|27
1641445880000|2022-01-06 05:11:20|91552.9|91473.1|91555.6|91469.9|91566.8|91473.1|91539.6|91464.1|35
1641445890000|2022-01-06 05:11:30|91551.5|91467.9|91550.3|91464.8|91559.6|91472.1|91540.1|91462.7|25
1641445900000|2022-01-06 05:11:40|91548.8|91464.6|91553.5|91465.1|91559.1|91471.1|91543.9|91462.1|13
1641445910000|2022-01-06 05:11:50|91548.1|91462.5|91550.1|91462.8|91556.3|91469.4|91542|91460.3|14
1641445920000|2022-01-06 05:12:00|91566.1|91472.1|91559.9|91467.9|91567.2|91472.7|91542.2|91460.7|28
1641445930000|2022-01-06 05:12:10|91561|91470.4|91555.8|91470.1|91561.5|91472.9|91547.3|91464.5|19
1641445940000|2022-01-06 05:12:20|91557.9|91470.9|91544.8|91470.1|91573.4|91484.1|91543.5|91466.1|32
1641445950000|2022-01-06 05:12:30|91552.1|91474.6|91544.9|91469.3|91560.4|91477|91541.3|91469|25
1641445960000|2022-01-06 05:12:40|91545.5|91468.4|91551.3|91467.4|91558.6|91475.8|91544.5|91466.4|27
1641445970000|2022-01-06 05:12:50|91551.2|91467.3|91550.7|91472.6|91563.9|91472.6|91549.9|91462.5|17
1641445980000|2022-01-06 05:13:00|91557|91474.4|91545.4|91469.4|91567.1|91481.7|91545.4|91467.2|20
1641445990000|2022-01-06 05:13:10|91546.9|91471.8|91523.8|91473.8|91554.9|91473.8|91523.8|91463|18
1641446000000|2022-01-06 05:13:20|91524.3|91474.3|91548.7|91468|91555.9|91474.8|91524.3|91463|22
1641446010000|2022-01-06 05:13:30|91550.4|91468.8|91551|91470|91567.7|91477|91550.1|91468.8|15
1641446020000|2022-01-06 05:13:40|91564.9|91477.2|91564.2|91483.1|91565|91483.1|91550.1|91472.9|20
1641446030000|2022-01-06 05:13:50|91564.3|91483.2|91561.9|91473.3|91574|91490.2|91548.5|91466.1|25
1641446040000|2022-01-06 05:14:00|91563.2|91478.3|91556.1|91476.6|91566|91480.7|91554.4|91473.5|47
1641446050000|2022-01-06 05:14:10|91557.5|91477.5|91566.9|91480.8|91568.7|91481.8|91557.5|91475.9|23
1641446060000|2022-01-06 05:14:20|91565.2|91480.9|91561.2|91489.7|91567.1|91493.8|91542.9|91476.3|26
1641446070000|2022-01-06 05:14:30|91561.4|91487.6|91555|91505|91581|91509.7|91547.1|91483.8|29
1641446080000|2022-01-06 05:14:40|91557.3|91485.3|91563.8|91483.4|91570.5|91504.3|91546.9|91480.1|20
1641446090000|2022-01-06 05:14:50|91560.8|91482|91542.3|91470.2|91560.8|91482|91540.4|91468|20
1641446100000|2022-01-06 05:15:00|91541.3|91468|91555.2|91479.4|91571.5|91483.4|91539.3|91467.8|33
1641446110000|2022-01-06 05:15:10|91554.8|91479.1|91551|91473.1|91566|91486|91546.7|91470.6|28
1641446120000|2022-01-06 05:15:20|91547.2|91470.9|91552.4|91477.7|91564.3|91481.8|91529.5|91466.6|29
1641446130000|2022-01-06 05:15:30|91552.1|91477.5|91556.4|91474.4|91562.8|91477.8|91541.6|91469.6|24
1641446140000|2022-01-06 05:15:40|91550.8|91472.5|91558.5|91467.7|91560.4|91478.9|91550.8|91467.7|23
1641446150000|2022-01-06 05:15:50|91559.4|91471.6|91556.1|91470.2|91569.5|91477.7|91550.6|91464.8|31
1641446160000|2022-01-06 05:16:00|91560.1|91472.2|91559.6|91473.9|91560.5|91475.3|91548.3|91468.2|30
1641446170000|2022-01-06 05:16:10|91559.1|91472.4|91554.3|91467.5|91560.9|91476.9|91553|91465.3|33
1641446180000|2022-01-06 05:16:20|91554|91468.7|91566.6|91474.6|91569.9|91476.1|91554|91467.2|15
1641446190000|2022-01-06 05:16:30|91566.5|91475.2|91561.8|91472|91569.6|91475.7|91551|91468.2|19
1641446200000|2022-01-06 05:16:40|91564.2|91473.3|91564.7|91470.2|91568.7|91479.9|91549.7|91469.8|17
1641446210000|2022-01-06 05:16:50|91563.7|91472.9|91561.3|91473|91570.1|91476.1|91540.4|91462.2|24
1641446220000|2022-01-06 05:17:00|91553.8|91470.3|91554.4|91469.1|91563.9|91476.5|91553|91469.1|25
1641446230000|2022-01-06 05:17:10|91557|91470.8|91558.6|91475.2|91562.7|91475.2|91557|91470.8|19
1641446240000|2022-01-06 05:17:20|91569.4|91480.8|91552.4|91466.3|91570.9|91481.4|91552.1|91466.3|23
1641446250000|2022-01-06 05:17:30|91556.9|91467.9|91526|91476|91568.9|91477.3|91515.4|91462.5|37
1641446260000|2022-01-06 05:17:40|91525.6|91475.6|91526.9|91476.9|91534.2|91477.9|91522.8|91464.1|23
1641446270000|2022-01-06 05:17:50|91526.8|91476.8|91524.6|91474.6|91535.9|91476.8|91524.6|91462.9|13
1641446280000|2022-01-06 05:18:00|91526.1|91476.1|91523.3|91473.3|91538.2|91479.8|91522|91466.7|23
1641446290000|2022-01-06 05:18:10|91533.6|91460.9|91534.7|91462.9|91535.8|91479.3|91523.3|91460.7|22
1641446300000|2022-01-06 05:18:20|91534.5|91464.2|91534.6|91464.1|91537.3|91479.2|91522.4|91462.4|16
1641446310000|2022-01-06 05:18:30|91524|91474|91523.9|91473.9|91526.2|91476.2|91521.3|91471.3|33
1641446320000|2022-01-06 05:18:40|91521.5|91471.5|91522.5|91472.5|91524.1|91474.1|91521.2|91471.2|15
1641446330000|2022-01-06 05:18:50|91522.4|91472.4|91521.5|91471.5|91522.7|91472.7|91521.2|91471.2|11
1641446340000|2022-01-06 05:19:00|91526.5|91476.5|91521.6|91471.6|91535|91476.5|91521.2|91458.5|16
1641446350000|2022-01-06 05:19:10|91522.8|91472.8|91531.9|91458|91532|91475.6|91518.8|91458|18
1641446360000|2022-01-06 05:19:20|91520|91470|91533.6|91462.8|91539.3|91476.5|91519.6|91457.6|21
1641446370000|2022-01-06 05:19:30|91534|91461.9|91521.9|91471.9|91534|91475.9|91518.9|91461.9|22
1641446380000|2022-01-06 05:19:40|91520.5|91470.5|91517.5|91467.5|91528.2|91470.5|91515.9|91454.7|19
1641446390000|2022-01-06 05:19:50|91515.9|91465.9|91522.5|91449.4|91526|91470.6|91511.7|91449.4|25
1641446400000|2022-01-06 05:20:00|91511|91461|91509.6|91459.6|91525.7|91469.7|91509.6|91451.4|36
1641446410000|2022-01-06 05:20:10|91511.3|91461.3|91511|91461|91525.6|91464.3|91508.1|91448.4|28
1641446420000|2022-01-06 05:20:20|91509.1|91459.1|91511.6|91461.6|91513.9|91463.9|91507.6|91457.6|31
1641446430000|2022-01-06 05:20:30|91511.8|91461.8|91509.3|91459.3|91522.1|91462.1|91507.4|91449.8|25
1641446440000|2022-01-06 05:20:40|91508.8|91458.8|91527.4|91452.8|91533.7|91467.4|91507.5|91452.4|12
1641446450000|2022-01-06 05:20:50|91511.4|91461.4|91510.5|91460.5|91524.3|91464.4|91509|91454.3|18
1641446460000|2022-01-06 05:21:00|91513.7|91463.7|91512.3|91462.3|91529.6|91469.4|91510.3|91450.3|32
1641446470000|2022-01-06 05:21:10|91512.8|91462.8|91515.9|91444.1|91523.7|91462.8|91512.8|91439.2|23
1641446480000|2022-01-06 05:21:20|91516.6|91443.2|91516.5|91441.8|91521.5|91444.4|91516.5|91441.1|24
1641446490000|2022-01-06 05:21:30|91517.5|91440.8|91521.7|91442|91523|91442|91515.8|91439.1|17
1641446500000|2022-01-06 05:21:40|91521|91441.2|91505.3|91455.3|91522.8|91455.3|91504.4|91439.9|14
1641446510000|2022-01-06 05:21:50|91504.3|91454.3|91516.5|91439.6|91527.8|91455|91503.9|91439|21
1641446520000|2022-01-06 05:22:00|91516.8|91439.2|91512.9|91437|91519.7|91439.4|91510.7|91435.4|27
1641446530000|2022-01-06 05:22:10|91512|91435.9|91513.7|91435.9|91517.5|91436.3|91511.9|91434.4|24
1641446540000|2022-01-06 05:22:20|91513.9|91436.1|91512.8|91438.9|91516.4|91440.7|91510.3|91435.9|22
1641446550000|2022-01-06 05:22:30|91511.2|91439.8|91512.5|91435|91521.3|91451.3|91498.9|91434.4|24
1641446560000|2022-01-06 05:22:40|91514.1|91435.3|91512.3|91433.4|91518|91435.5|91509.8|91431.7|38
1641446570000|2022-01-06 05:22:50|91513.4|91432.9|91508.4|91431.6|91515.5|91435.6|91505.3|91429.1|35
1641446580000|2022-01-06 05:23:00|91507.9|91431.9|91507.2|91428.1|91511.2|91431.9|91507|91428.1|24
1641446590000|2022-01-06 05:23:10|91509.4|91431.2|91507.3|91434.8|91511.1|91434.8|91505.9|91431|24
1641446600000|2022-01-06 05:23:20|91507.6|91434.4|91510.6|91432|91518.6|91435.4|91507.6|91429.8|17
1641446610000|2022-01-06 05:23:30|91512.3|91434.1|91515.4|91433.8|91516.5|91444.6|91494.2|91426.9|33
1641446620000|2022-01-06 05:23:40|91516.1|91433.2|91514.6|91431.6|91518.3|91433.5|91512.1|91430.1|19
1641446630000|2022-01-06 05:23:50|91514.4|91431.4|91512.5|91432.6|91514.4|91435.7|91507.4|91431.1|26
1641446640000|2022-01-06 05:24:00|91512.7|91432.8|91513.2|91434.8|91514.6|91435.3|91511.3|91431.9|21
1641446650000|2022-01-06 05:24:10|91512.1|91434.1|91509.8|91430.6|91516.1|91434.1|91506.8|91430.3|26
1641446660000|2022-01-06 05:24:20|91509.4|91430.1|91497.1|91423.8|91514.6|91434.9|91484|91420|35
1641446670000|2022-01-06 05:24:30|91495.2|91421.9|91497.2|91423|91500.8|91425.2|91495.2|91421.3|34
1641446680000|2022-01-06 05:24:40|91495.5|91423.2|91500|91422.3|91503.8|91426.1|91493.4|91420.4|30
1641446690000|2022-01-06 05:24:50|91499.5|91421.7|91500.9|91425|91500.9|91436.2|91481.9|91420|38
1641446700000|2022-01-06 05:25:00|91499.8|91424.3|91500.7|91424.3|91503.6|91426.6|91499.3|91423.2|28
1641446710000|2022-01-06 05:25:10|91501.3|91424.5|91501.8|91424.6|91501.9|91425.5|91499|91422.1|28
1641446720000|2022-01-06 05:25:20|91500.5|91420.5|91486.9|91411.4|91503.5|91424.5|91474.5|91410.9|29
1641446730000|2022-01-06 05:25:30|91485.9|91410.8|91477.9|91407.3|91488.4|91412.2|91477.9|91406.8|43
1641446740000|2022-01-06 05:25:40|91467.7|91417.7|91481.6|91406.2|91481.9|91418.2|91467.6|91405.5|30
1641446750000|2022-01-06 05:25:50|91481.2|91407|91483.9|91406.3|91485.3|91409|91480.9|91405.9|36
1641446760000|2022-01-06 05:26:00|91483.4|91406.2|91482|91399.2|91485.3|91406.4|91481.3|91399|34
1641446770000|2022-01-06 05:26:10|91482.4|91400|91483.9|91398.7|91487|91400.6|91481.4|91398.1|21
1641446780000|2022-01-06 05:26:20|91484.1|91398.9|91497.8|91405.7|91499.2|91408.7|91477.6|91398.3|47
1641446790000|2022-01-06 05:26:30|91495.1|91406|91494.2|91419.4|91507.7|91423.3|91488.3|91406|39
1641446800000|2022-01-06 05:26:40|91495.2|91419.3|91497.6|91416.4|91499.7|91420|91492.6|91416.4|23
1641446810000|2022-01-06 05:26:50|91497.4|91416.6|91498|91421.8|91500.3|91423.8|91495.8|91416.4|27
1641446820000|2022-01-06 05:27:00|91497.6|91422.4|91499.9|91419.1|91501.4|91422.9|91497|91417.2|24
1641446830000|2022-01-06 05:27:10|91500.3|91419.6|91505.3|91422.5|91505.3|91422.7|91498.5|91418|19
1641446840000|2022-01-06 05:27:20|91505.8|91422.9|91503.1|91422.2|91505.9|91429.4|91498.7|91421.1|19
1641446850000|2022-01-06 05:27:30|91504.2|91421.2|91505.6|91422.6|91505.9|91423.7|91501.1|91420.1|17
1641446860000|2022-01-06 05:27:40|91503.8|91421.7|91504.8|91422.5|91506.6|91423.8|91502.6|91421.2|26
1641446870000|2022-01-06 05:27:50|91503.3|91422.1|91505.3|91426.9|91505.3|91426.9|91501.6|91420.9|11
1641446880000|2022-01-06 05:28:00|91503.9|91425.3|91503.6|91426.1|91505.6|91426.1|91502.2|91420.8|13
1641446890000|2022-01-06 05:28:10|91503.5|91425.7|91499.3|91422.6|91505|91428.7|91499.2|91422.6|32
1641446900000|2022-01-06 05:28:20|91500.1|91421.7|91463.7|91413.7|91506.2|91424.2|91462.9|91403.4|37
1641446910000|2022-01-06 05:28:30|91463.5|91413.5|91463.8|91413.8|91464.7|91414.7|91463.5|91413.5|22
1641446920000|2022-01-06 05:28:40|91463.9|91413.9|91459.5|91409.5|91463.9|91413.9|91458.4|91408.4|24
1641446930000|2022-01-06 05:28:50|91459.7|91409.7|91448.7|91398.7|91459.7|91409.7|91448.7|91398.7|39
1641446940000|2022-01-06 05:29:00|91449|91399|91444.9|91394.9|91459.5|91399.6|91444.9|91384.6|43
1641446950000|2022-01-06 05:29:10|91444.3|91394.3|91451|91401|91451.4|91401.4|91444.3|91394.3|33
1641446960000|2022-01-06 05:29:20|91452.2|91402.2|91451.6|91401.6|91452.2|91402.2|91450.7|91400.7|25
1641446970000|2022-01-06 05:29:30|91451.5|91401.5|91454.5|91404.5|91462.4|91407.6|91451|91390.8|26
1641446980000|2022-01-06 05:29:40|91452.1|91402.1|91454.7|91404.7|91465.7|91404.7|91451.2|91392.3|33
1641446990000|2022-01-06 05:29:50|91454.5|91404.5|91453.1|91403.1|91466|91404.5|91453|91391.7|32
1641447000000|2022-01-06 05:30:00|91453.2|91403.2|91453.6|91403.6|91453.9|91403.9|91452.5|91402.5|28
1641447010000|2022-01-06 05:30:10|91453.3|91403.3|91454.3|91404.3|91454.3|91404.3|91450.4|91400.4|30
1641447020000|2022-01-06 05:30:20|91453.9|91403.9|91456.3|91406.3|91465.8|91406.3|91453.1|91392.7|31
1641447030000|2022-01-06 05:30:30|91466.8|91396.4|91461|91384.9|91471.8|91406.8|91450.2|91384.9|47
1641447040000|2022-01-06 05:30:40|91460.9|91384.8|91445.6|91395.6|91465.5|91398.2|91445.5|91384.8|35
1641447050000|2022-01-06 05:30:50|91445.8|91395.8|91443.7|91393.7|91446.1|91396.1|91443.7|91393.7|37
1641447060000|2022-01-06 05:31:00|91443.9|91393.9|91442.8|91392.8|91457|91394.2|91442.8|91382|25
1641447070000|2022-01-06 05:31:10|91442.7|91392.7|91444.7|91394.7|91453.1|91394.8|91442.2|91381.3|28
1641447080000|2022-01-06 05:31:20|91444.3|91394.3|91446.4|91396.4|91446.4|91396.4|91444.3|91394.3|25
1641447090000|2022-01-06 05:31:30|91446.2|91396.2|91459.6|91384.2|91461.4|91396.4|91445.7|91382.5|34
1641447100000|2022-01-06 05:31:40|91460.2|91383.8|91445.6|91395.6|91460.2|91395.7|91444.2|91383.8|21
1641447110000|2022-01-06 05:31:50|91445.4|91395.4|91443.7|91393.7|91445.4|91395.4|91443.7|91393.7|17
1641447120000|2022-01-06 05:32:00|91443.8|91393.8|91445.8|91395.8|91457.9|91395.8|91443.8|91382.5|19
1641447130000|2022-01-06 05:32:10|91445.7|91395.7|91455.1|91382.7|91456.1|91395.7|91444.3|91382.5|26
1641447140000|2022-01-06 05:32:20|91455|91382.5|91443.6|91393.6|91455.6|91394.1|91443.1|91381.7|18
1641447150000|2022-01-06 05:32:30|91443.7|91393.7|91455.5|91383.2|91455.5|91395.2|91443.7|91383.2|10
1641447160000|2022-01-06 05:32:40|91455.1|91383.1|91444.5|91394.5|91456.3|91394.7|91443.2|91382.3|16
1641447170000|2022-01-06 05:32:50|91444.2|91394.2|91454.9|91383.7|91455.1|91394.7|91444.1|91383.7|12
1641447180000|2022-01-06 05:33:00|91455|91383.8|91457.4|91382|91457.4|91396|91443.3|91382|24
1641447190000|2022-01-06 05:33:10|91456.9|91383|91455.6|91383.8|91457.8|91395|91445|91381.8|15
1641447200000|2022-01-06 05:33:20|91445|91395|91444.1|91394.1|91455.5|91395.2|91443.2|91384.1|18
1641447210000|2022-01-06 05:33:30|91444.5|91394.5|91455.7|91382.7|91455.7|91394.7|91444.1|91382.7|17
1641447220000|2022-01-06 05:33:40|91444.4|91394.4|91445.3|91395.3|91445.4|91395.4|91444.3|91394.3|11
1641447230000|2022-01-06 05:33:50|91445.1|91395.1|91443.4|91393.4|91445.2|91395.2|91443.1|91393.1|14
1641447240000|2022-01-06 05:34:00|91443.6|91393.6|91443.6|91393.6|91443.8|91393.8|91443.1|91393.1|23
1641447250000|2022-01-06 05:34:10|91443.3|91393.3|91444.5|91394.5|91455.4|91395.1|91443.3|91383.6|14
1641447260000|2022-01-06 05:34:20|91444.4|91394.4|91444|91394|91454.9|91394.4|91443.3|91383.1|15
1641447270000|2022-01-06 05:34:30|91443.9|91393.9|91443.8|91393.8|91444.8|91394.8|91443.8|91393.8|12
1641447280000|2022-01-06 05:34:40|91443.6|91393.6|91446.1|91396.1|91454.9|91396.2|91443.5|91383.4|22
1641447290000|2022-01-06 05:34:50|91458.9|91384.9|91452.8|91402.8|91464|91403.8|91446.9|91384.9|30
1641447300000|2022-01-06 05:35:00|91467.1|91390.6|91462.9|91392.7|91467.6|91393.1|91462.9|91390.6|36
1641447310000|2022-01-06 05:35:10|91451.6|91401.6|91451.2|91401.2|91463.4|91401.6|91450.6|91389.9|17
1641447320000|2022-01-06 05:35:20|91450|91400|91452.4|91402.4|91453.7|91403.7|91449.7|91399.7|20
1641447330000|2022-01-06 05:35:30|91451.5|91401.5|91453.9|91403.9|91466.4|91407.8|91451.5|91393.3|28
1641447340000|2022-01-06 05:35:40|91454.1|91404.1|91453.8|91403.8|91469.2|91405.2|91451.7|91391.5|19
1641447350000|2022-01-06 05:35:50|91454.3|91404.3|91466.3|91392.4|91466.3|91404.7|91453.8|91392.4|14
1641447360000|2022-01-06 05:36:00|91465.6|91393.1|91453.2|91403.2|91465.6|91403.7|91452.4|91393.1|16
1641447370000|2022-01-06 05:36:10|91453.5|91403.5|91454.7|91404.7|91454.7|91404.7|91453|91403|14
1641447380000|2022-01-06 05:36:20|91455|91405|91469.1|91397.8|91471|91407.8|91451.9|91397.1|23
1641447390000|2022-01-06 05:36:30|91469.2|91397.9|91458|91408|91469.9|91408|91456.8|91396.5|25
1641447400000|2022-01-06 05:36:40|91457.7|91407.7|91458|91408|91458.3|91408.3|91456.2|91406.2|24
1641447410000|2022-01-06 05:36:50|91458.4|91408.4|91462.2|91412.2|91464.2|91414.2|91458.3|91408.3|28
1641447420000|2022-01-06 05:37:00|91461.8|91411.8|91461.8|91411.8|91461.9|91411.9|91461|91411|24
1641447430000|2022-01-06 05:37:10|91461.9|91411.9|91462.7|91412.7|91462.8|91412.8|91461.2|91411.2|31
1641447440000|2022-01-06 05:37:20|91462.8|91412.8|91462.5|91412.5|91463.7|91413.7|91461.3|91411.3|26
1641447450000|2022-01-06 05:37:30|91462.3|91412.3|91460.8|91410.8|91473.3|91412.3|91459.3|91399.9|29
1641447460000|2022-01-06 05:37:40|91460.7|91410.7|91470.7|91400.4|91470.7|91410.8|91458.7|91400.4|16
1641447470000|2022-01-06 05:37:50|91470|91400.3|91460.9|91410.9|91470|91411.5|91459.6|91400|28
1641447480000|2022-01-06 05:38:00|91460.4|91410.4|91459.3|91409.3|91461.6|91411.6|91459.3|91409.3|17
1641447490000|2022-01-06 05:38:10|91470.3|91399.1|91460.5|91410.5|91470.5|91411|91458.8|91399.1|25
1641447500000|2022-01-06 05:38:20|91460.9|91410.9|91461.1|91411.1|91471.8|91411.1|91458.9|91400.3|33
1641447510000|2022-01-06 05:38:30|91461.7|91411.7|91460.7|91410.7|91461.7|91411.7|91459.7|91409.7|20
1641447520000|2022-01-06 05:38:40|91460.2|91410.2|91462|91412|91464.4|91414.4|91459.6|91409.6|28
1641447530000|2022-01-06 05:38:50|91461.8|91411.8|91462.6|91412.6|91462.6|91412.6|91461.1|91411.1|24
1641447540000|2022-01-06 05:39:00|91462.9|91412.9|91464.6|91414.6|91465.7|91415.7|91462|91412|28
1641447550000|2022-01-06 05:39:10|91464.4|91414.4|91464.3|91414.3|91466|91416|91463.1|91413.1|27
1641447560000|2022-01-06 05:39:20|91464.4|91414.4|91463|91413|91465.9|91415.9|91460.4|91410.4|23
1641447570000|2022-01-06 05:39:30|91463.2|91413.2|91463.9|91413.9|91464.4|91414.4|91461.4|91411.4|27
1641447580000|2022-01-06 05:39:40|91464.2|91414.2|91462.1|91412.1|91465.9|91415.9|91462|91412|32
1641447590000|2022-01-06 05:39:50|91461.8|91411.8|91462.1|91412.1|91464.1|91414.1|91461.8|91411.8|14
1641447600000|2022-01-06 05:40:00|91462.8|91412.8|91466.1|91416.1|91479.3|91416.6|91462.8|91404.1|35
1641447610000|2022-01-06 05:40:10|91466|91416|91466|91416|91466.4|91416.4|91464.4|91414.4|18
1641447620000|2022-01-06 05:40:20|91465.6|91415.6|91477.3|91405.3|91479.3|91416.7|91464|91403.6|26
1641447630000|2022-01-06 05:40:30|91465.6|91415.6|91465.4|91415.4|91476.6|91416.6|91465.2|91406.4|35
1641447640000|2022-01-06 05:40:40|91465.2|91415.2|91465.2|91415.2|91466.1|91416.1|91465.2|91415.2|16
1641447650000|2022-01-06 05:40:50|91465.3|91415.3|91462.5|91412.5|91466|91416|91462.5|91412.5|19
1641447660000|2022-01-06 05:41:00|91463.3|91413.3|91463|91413|91474.8|91415.1|91462|91404.7|10
1641447670000|2022-01-06 05:41:10|91463.5|91413.5|91469.7|91419.7|91482.2|91421.1|91460.7|91410.7|30
1641447680000|2022-01-06 05:41:20|91471.5|91421.5|91471.5|91421.5|91482.8|91422|91470.4|91410.4|28
1641447690000|2022-01-06 05:41:30|91471.3|91421.3|91471.1|91421.1|91471.5|91421.5|91470|91420|23
1641447700000|2022-01-06 05:41:40|91471.3|91421.3|91469.6|91419.6|91471.6|91421.6|91469.5|91419.5|22
1641447710000|2022-01-06 05:41:50|91469.7|91419.7|91469.7|91419.7|91470.5|91420.5|91469.3|91419.3|19
1641447720000|2022-01-06 05:42:00|91470.1|91420.1|91469.5|91419.5|91480.9|91420.5|91467.6|91410.1|22
1641447730000|2022-01-06 05:42:10|91469.4|91419.4|91469.6|91419.6|91469.6|91419.6|91467.3|91417.3|16
1641447740000|2022-01-06 05:42:20|91470.2|91420.2|91469.4|91419.4|91470.2|91420.2|91468.3|91418.3|26
1641447750000|2022-01-06 05:42:30|91469.6|91419.6|91468.5|91418.5|91470.1|91420.1|91468|91418|18
1641447760000|2022-01-06 05:42:40|91468.9|91418.9|91468|91418|91480.2|91420|91468|91407.8|16
1641447770000|2022-01-06 05:42:50|91467.8|91417.8|91471.3|91421.3|91471.3|91421.3|91467.8|91417.8|26
1641447780000|2022-01-06 05:43:00|91471.5|91421.5|91471.6|91421.6|91471.6|91421.6|91470.1|91420.1|13
1641447790000|2022-01-06 05:43:10|91470.1|91420.1|91470.3|91420.3|91471.6|91421.6|91470.1|91420.1|22
1641447800000|2022-01-06 05:43:20|91470.2|91420.2|91470.5|91420.5|91471.4|91421.4|91470.2|91420.2|15
1641447810000|2022-01-06 05:43:30|91470.9|91420.9|91469.3|91419.3|91471.8|91421.8|91469.3|91419.3|23
1641447820000|2022-01-06 05:43:40|91469.7|91419.7|91470.1|91420.1|91482.5|91422.3|91469.3|91410.9|26
1641447830000|2022-01-06 05:43:50|91470.3|91420.3|91471.8|91421.8|91474.3|91424.3|91469|91419|28
1641447840000|2022-01-06 05:44:00|91472|91422|91472.8|91422.8|91473|91423|91470.6|91420.6|22
1641447850000|2022-01-06 05:44:10|91473|91423|91472.9|91422.9|91473.3|91423.3|91472.3|91422.3|14
1641447860000|2022-01-06 05:44:20|91472.4|91422.4|91472|91422|91473.3|91423.3|91471.6|91421.6|17
1641447870000|2022-01-06 05:44:30|91471.5|91421.5|91472.4|91422.4|91472.9|91422.9|91471.3|91421.3|10
1641447880000|2022-01-06 05:44:40|91472.6|91422.6|91471.7|91421.7|91482.7|91423|91470.9|91409.7|28
1641447890000|2022-01-06 05:44:50|91471.4|91421.4|91470.6|91420.6|91473.3|91423.3|91470.5|91420.5|20
1641447900000|2022-01-06 05:45:00|91471.9|91421.9|91471.8|91421.8|91472|91422|91470.3|91420.3|22
1641447910000|2022-01-06 05:45:10|91472.2|91422.2|91471.3|91421.3|91472.4|91422.4|91470.9|91420.9|10
1641447920000|2022-01-06 05:45:20|91471.6|91421.6|91472.5|91422.5|91472.5|91422.5|91471|91421|19
1641447930000|2022-01-06 05:45:30|91471.5|91421.5|91472.8|91422.8|91474.4|91424.4|91470.8|91420.8|17
1641447940000|2022-01-06 05:45:40|91473.6|91423.6|91473.1|91423.1|91473.6|91423.6|91472.3|91422.3|7
1641447950000|2022-01-06 05:45:50|91472.9|91422.9|91473.1|91423.1|91473.7|91423.7|91472.3|91422.3|15
1641447960000|2022-01-06 05:46:00|91473.3|91423.3|91473.6|91423.6|91475.1|91425.1|91472.9|91422.9|21
1641447970000|2022-01-06 05:46:10|91473.7|91423.7|91467.5|91417.5|91473.7|91423.7|91467.5|91417.5|18
1641447980000|2022-01-06 05:46:20|91467.3|91417.3|91466.3|91416.3|91467.5|91417.5|91465.4|91415.4|12
1641447990000|2022-01-06 05:46:30|91466.1|91416.1|91463|91413|91475.1|91416.2|91461.5|91401.4|23
1641448000000|2022-01-06 05:46:40|91463.1|91413.1|91463.6|91413.6|91463.9|91413.9|91462.4|91412.4|13
1641448010000|2022-01-06 05:46:50|91463.4|91413.4|91462.8|91412.8|91463.9|91413.9|91462.8|91412.8|10
1641448020000|2022-01-06 05:47:00|91462.4|91412.4|91460.4|91410.4|91471.2|91413.6|91458.9|91401|16
1641448030000|2022-01-06 05:47:10|91459.7|91409.7|91460.4|91410.4|91461|91411|91458.8|91408.8|30
1641448040000|2022-01-06 05:47:20|91460.3|91410.3|91460.2|91410.2|91473.1|91410.7|91460.2|91397.8|11
1641448050000|2022-01-06 05:47:30|91460.4|91410.4|91463|91413|91463|91413|91458.6|91408.6|30
1641448060000|2022-01-06 05:47:40|91462.9|91412.9|91462.1|91412.1|91463.5|91413.5|91462.1|91412.1|28
1641448070000|2022-01-06 05:47:50|91448.2|91398.2|91460.8|91410.8|91475.3|91415.1|91448.2|91398.2|41
1641448080000|2022-01-06 05:48:00|91460.9|91410.9|91461.2|91411.2|91471.3|91412|91460.8|91401|28
1641448090000|2022-01-06 05:48:10|91461|91411|91445.2|91395.2|91461|91411|91444.4|91394.4|17
1641448100000|2022-01-06 05:48:20|91444.9|91394.9|91447.2|91397.2|91449.3|91399.3|91444.9|91394.9|32
1641448110000|2022-01-06 05:48:30|91447.4|91397.4|91445.6|91395.6|91447.5|91397.5|91445.1|91395.1|20
1641448120000|2022-01-06 05:48:40|91445.7|91395.7|91445.8|91395.8|91447.2|91397.2|91445.3|91395.3|25
1641448130000|2022-01-06 05:48:50|91445.6|91395.6|91444.7|91394.7|91446.7|91396.7|91443.6|91393.6|21
1641448140000|2022-01-06 05:49:00|91444.6|91394.6|91447.3|91397.3|91447.8|91397.8|91443.8|91393.8|22
1641448150000|2022-01-06 05:49:10|91446.8|91396.8|91454.9|91404.9|91454.9|91404.9|91446.8|91396.8|23
1641448160000|2022-01-06 05:49:20|91455|91405|91457|91407|91458.1|91408.1|91454.3|91404.3|32
1641448170000|2022-01-06 05:49:30|91456.7|91406.7|91472.3|91422.3|91482.8|91422.3|91456.5|91406.5|34
1641448180000|2022-01-06 05:49:40|91472.5|91422.5|91474|91424|91475.3|91425.3|91472.2|91422.2|17
1641448190000|2022-01-06 05:49:50|91474.1|91424.1|91472.8|91422.8|91474.7|91424.7|91472.8|91422.8|15
1641448200000|2022-01-06 05:50:00|91473.2|91423.2|91474.2|91424.2|91474.2|91424.2|91473|91423|15
1641448210000|2022-01-06 05:50:10|91474.6|91424.6|91484.6|91413.1|91484.6|91425|91473.6|91412.9|22
1641448220000|2022-01-06 05:50:20|91474.3|91424.3|91474.2|91424.2|91486.6|91424.7|91474|91410.8|18
1641448230000|2022-01-06 05:50:30|91474.9|91424.9|91467.2|91417.2|91475.5|91425.5|91466.5|91416.5|22
1641448240000|2022-01-06 05:50:40|91467.3|91417.3|91466|91416|91478.1|91421.3|91465.7|91407.6|15
1641448250000|2022-01-06 05:50:50|91465.9|91415.9|91462.6|91412.6|91466.6|91416.6|91462.6|91412.6|26
1641448260000|2022-01-06 05:51:00|91462.3|91412.3|91462.2|91412.2|91464.7|91414.7|91462|91412|26
1641448270000|2022-01-06 05:51:10|91462.1|91412.1|91461|91411|91462.1|91412.1|91461|91411|28
1641448280000|2022-01-06 05:51:20|91461.2|91411.2|91460.5|91410.5|91461.9|91411.9|91460.5|91410.5|17
1641448290000|2022-01-06 05:51:30|91460.6|91410.6|91460.5|91410.5|91461.2|91411.2|91460.4|91410.4|17
1641448300000|2022-01-06 05:51:40|91460.9|91410.9|91458.5|91408.5|91460.9|91410.9|91458.1|91408.1|24
1641448310000|2022-01-06 05:51:50|91458.3|91408.3|91456.4|91406.4|91458.3|91408.3|91456.1|91406.1|23
1641448320000|2022-01-06 05:52:00|91456.3|91406.3|91454.3|91404.3|91465.3|91406.6|91454.3|91394.5|38
1641448330000|2022-01-06 05:52:10|91454.4|91404.4|91453.4|91403.4|91454.8|91404.8|91453.4|91403.4|20
1641448340000|2022-01-06 05:52:20|91452.9|91402.9|91453.7|91403.7|91454.3|91404.3|91452.7|91402.7|14
1641448350000|2022-01-06 05:52:30|91452.7|91402.7|91453.2|91403.2|91454.2|91404.2|91452.2|91402.2|23
1641448360000|2022-01-06 05:52:40|91452.6|91402.6|91453.5|91403.5|91453.5|91403.5|91450.9|91400.9|18
1641448370000|2022-01-06 05:52:50|91453.7|91403.7|91453.8|91403.8|91464.8|91404.6|91452.5|91392.9|25
1641448380000|2022-01-06 05:53:00|91453.6|91403.6|91452.5|91402.5|91464.1|91404.9|91452.5|91393.5|21
1641448390000|2022-01-06 05:53:10|91452|91402|91453.7|91403.7|91453.9|91403.9|91452|91402|18
1641448400000|2022-01-06 05:53:20|91452.1|91402.1|91450.2|91400.2|91453.3|91403.3|91450.2|91400.2|14
1641448410000|2022-01-06 05:53:30|91450.7|91400.7|91447.6|91397.6|91460|91402|91447.6|91389.2|15
1641448420000|2022-01-06 05:53:40|91447.7|91397.7|91446.2|91396.2|91448.7|91398.7|91445.6|91395.6|15
1641448430000|2022-01-06 05:53:50|91446.5|91396.5|91458.8|91386|91458.8|91399.9|91446.2|91386|16
1641448440000|2022-01-06 05:54:00|91447.5|91397.5|91448.7|91398.7|91449.6|91399.6|91446.1|91396.1|27
1641448450000|2022-01-06 05:54:10|91448.8|91398.8|91452.6|91402.6|91452.6|91402.6|91448|91398|19
1641448460000|2022-01-06 05:54:20|91452.4|91402.4|91454.2|91404.2|91454.2|91404.2|91452.1|91402.1|10
1641448470000|2022-01-06 05:54:30|91454.1|91404.1|91451.8|91401.8|91463.3|91404.1|91450.3|91392.7|15
1641448480000|2022-01-06 05:54:40|91451.4|91401.4|91451.3|91401.3|91460.8|91402.3|91450.5|91390|10
1641448490000|2022-01-06 05:54:50|91451.2|91401.2|91453.3|91403.3|91453.3|91403.3|91450.9|91400.9|18
1641448500000|2022-01-06 05:55:00|91451.7|91401.7|91445.9|91395.9|91453.9|91403.9|91445.8|91395.8|25
1641448510000|2022-01-06 05:55:10|91446.2|91396.2|91445|91395|91446.2|91396.2|91444|91394|16
1641448520000|2022-01-06 05:55:20|91445.1|91395.1|91446.5|91396.5|91446.6|91396.6|91444.5|91394.5|21
1641448530000|2022-01-06 05:55:30|91446.7|91396.7|91446.7|91396.7|91447.5|91397.5|91445.8|91395.8|20
1641448540000|2022-01-06 05:55:40|91446.4|91396.4|91448.9|91398.9|91448.9|91398.9|91446.4|91396.4|14
1641448550000|2022-01-06 05:55:50|91449|91399|91445.3|91395.3|91456.8|91399.4|91445.3|91384.3|23
1641448560000|2022-01-06 05:56:00|91446.1|91396.1|91444.6|91394.6|91446.8|91396.8|91444.1|91394.1|17
1641448570000|2022-01-06 05:56:10|91444.9|91394.9|91448.1|91398.1|91457.8|91398.6|91444.7|91384.1|20
1641448580000|2022-01-06 05:56:20|91447.9|91397.9|91447.2|91397.2|91448.4|91398.4|91445.8|91395.8|25
1641448590000|2022-01-06 05:56:30|91447.1|91397.1|91449.8|91399.8|91449.8|91399.8|91446.7|91396.7|18
1641448600000|2022-01-06 05:56:40|91450.7|91400.7|91450.3|91400.3|91462.8|91401.4|91447.7|91386.3|23
1641448610000|2022-01-06 05:56:50|91449.8|91399.8|91455.1|91405.1|91466.7|91406.7|91449.8|91393.6|31
1641448620000|2022-01-06 05:57:00|91454.8|91404.8|91455.3|91405.3|91467|91405.7|91454.7|91393.3|32
1641448630000|2022-01-06 05:57:10|91455.6|91405.6|91454.3|91404.3|91455.6|91405.6|91453.4|91403.4|16
1641448640000|2022-01-06 05:57:20|91454.2|91404.2|91455.4|91405.4|91457.9|91407.9|91453.9|91403.9|41
1641448650000|2022-01-06 05:57:30|91455.6|91405.6|91457|91407|91466.9|91407|91455.1|91394.9|22
1641448660000|2022-01-06 05:57:40|91456.4|91406.4|91454.7|91404.7|91466|91406.6|91454.4|91396|23
1641448670000|2022-01-06 05:57:50|91454.8|91404.8|91452.9|91402.9|91455.5|91405.5|91452.2|91402.2|20
1641448680000|2022-01-06 05:58:00|91452.8|91402.8|91454.7|91404.7|91455.2|91405.2|91452.4|91402.4|28
1641448690000|2022-01-06 05:58:10|91454.9|91404.9|91458.1|91408.1|91458.3|91408.3|91454.9|91404.9|33
1641448700000|2022-01-06 05:58:20|91457.4|91407.4|91457.7|91407.7|91458.1|91408.1|91456.8|91406.8|24
1641448710000|2022-01-06 05:58:30|91458.2|91408.2|91457.7|91407.7|91458.2|91408.2|91457.5|91407.5|16
1641448720000|2022-01-06 05:58:40|91457.8|91407.8|91458|91408|91458.3|91408.3|91457.8|91407.8|6
1641448730000|2022-01-06 05:58:50|91457.7|91407.7|91456.7|91406.7|91458|91408|91455.7|91405.7|10
1641448740000|2022-01-06 05:59:00|91458.3|91408.3|91458|91408|91459.3|91409.3|91457.9|91407.9|7
1641448750000|2022-01-06 05:59:10|91458.1|91408.1|91459.7|91409.7|91459.7|91409.7|91457.9|91407.9|26
1641448760000|2022-01-06 05:59:20|91459.8|91409.8|91460.5|91410.5|91462.2|91412.2|91459.6|91409.6|17
1641448770000|2022-01-06 05:59:30|91459.9|91409.9|91459.6|91409.6|91459.9|91409.9|91459.1|91409.1|15
1641448780000|2022-01-06 05:59:40|91459.7|91409.7|91459.4|91409.4|91459.7|91409.7|91459.2|91409.2|16
1641448790000|2022-01-06 05:59:50|91459.2|91409.2|91460.1|91410.1|91460.1|91410.1|91458.4|91408.4|18
1641448800000|2022-01-06 06:00:00|91459.9|91409.9|91462.1|91412.1|91465.6|91415.6|91459.9|91409.9|50
1641448810000|2022-01-06 06:00:10|91462.6|91412.6|91463.2|91413.2|91463.2|91413.2|91461.4|91411.4|31
1641448820000|2022-01-06 06:00:20|91463.1|91413.1|91470.3|91420.3|91470.4|91420.4|91462.7|91412.7|31
1641448830000|2022-01-06 06:00:30|91470.5|91420.5|91467.6|91417.6|91470.5|91420.5|91467.4|91417.4|27
1641448840000|2022-01-06 06:00:40|91467.5|91417.5|91467.1|91417.1|91468.1|91418.1|91466.7|91416.7|18
1641448850000|2022-01-06 06:00:50|91466.8|91416.8|91462|91412|91467.2|91417.2|91461.4|91411.4|25
1641448860000|2022-01-06 06:01:00|91462.1|91412.1|91464.5|91414.5|91464.5|91414.5|91462.1|91412.1|31
1641448870000|2022-01-06 06:01:10|91466|91416|91462.7|91412.7|91468.4|91418.4|91462.2|91412.2|17
1641448880000|2022-01-06 06:01:20|91462.6|91412.6|91465.4|91415.4|91466.7|91416.7|91455.2|91405.2|37
1641448890000|2022-01-06 06:01:30|91464.8|91414.8|91466.3|91416.3|91470|91420|91449.4|91399.4|33
1641448900000|2022-01-06 06:01:40|91466.2|91416.2|91467.7|91417.7|91467.8|91417.8|91463.4|91413.4|31
1641448910000|2022-01-06 06:01:50|91467.3|91417.3|91469|91419|91469|91419|91464.5|91414.5|23
1641448920000|2022-01-06 06:02:00|91468.8|91418.8|91466.8|91416.8|91470.1|91420.1|91462.7|91412.7|47
1641448930000|2022-01-06 06:02:10|91466.6|91416.6|91466.5|91416.5|91467.5|91417.5|91465.3|91415.3|22
1641448940000|2022-01-06 06:02:20|91465.6|91415.6|91466.6|91416.6|91466.6|91416.6|91462.9|91412.9|13
1641448950000|2022-01-06 06:02:30|91467.2|91417.2|91467|91417|91468.9|91418.9|91463.2|91413.2|16
1641448960000|2022-01-06 06:02:40|91466.7|91416.7|91466.8|91416.8|91467.4|91417.4|91465.8|91415.8|22
1641448970000|2022-01-06 06:02:50|91466.7|91416.7|91464|91414|91467.7|91417.7|91461.4|91411.4|18
1641448980000|2022-01-06 06:03:00|91463.9|91413.9|91463.8|91413.8|91464.9|91414.9|91461.3|91411.3|16
1641448990000|2022-01-06 06:03:10|91464.7|91414.7|91465.1|91415.1|91466.6|91416.6|91463.6|91413.6|26
1641449000000|2022-01-06 06:03:20|91465.4|91415.4|91468.1|91418.1|91470.2|91420.2|91465.4|91415.4|12
1641449010000|2022-01-06 06:03:30|91468.2|91418.2|91466.1|91416.1|91468.4|91418.4|91465|91415|21
1641449020000|2022-01-06 06:03:40|91465.4|91415.4|91469.4|91419.4|91470.2|91420.2|91465.4|91415.4|18
1641449030000|2022-01-06 06:03:50|91469.6|91419.6|91463.9|91413.9|91470.6|91420.6|91461.4|91411.4|13
1641449040000|2022-01-06 06:04:00|91464.5|91414.5|91472.6|91422.6|91474.1|91424.1|91464.5|91414.5|28
1641449050000|2022-01-06 06:04:10|91473|91423|91472.6|91422.6|91475|91425|91471.4|91421.4|20
1641449060000|2022-01-06 06:04:20|91471.2|91421.2|91470|91420|91473.4|91423.4|91470|91420|23
1641449070000|2022-01-06 06:04:30|91470.6|91420.6|91469.8|91419.8|91471.5|91421.5|91469.6|91419.6|12
1641449080000|2022-01-06 06:04:40|91468.5|91418.5|91466.7|91416.7|91472.2|91422.2|91466.7|91416.7|14
1641449090000|2022-01-06 06:04:50|91467.4|91417.4|91469.3|91419.3|91470.5|91420.5|91466|91416|24
1641449100000|2022-01-06 06:05:00|91469.2|91419.2|91475|91425|91475.6|91425.6|91468.9|91418.9|25
1641449110000|2022-01-06 06:05:10|91475.1|91425.1|91471.6|91421.6|91475.4|91425.4|91471.6|91421.6|22
1641449120000|2022-01-06 06:05:20|91471.8|91421.8|91471.2|91421.2|91472.6|91422.6|91471.2|91421.2|24
1641449130000|2022-01-06 06:05:30|91472.1|91422.1|91470.5|91420.5|91472.5|91422.5|91466.4|91416.4|22
1641449140000|2022-01-06 06:05:40|91470.1|91420.1|91464.5|91414.5|91471.8|91421.8|91464.5|91414.5|20
1641449150000|2022-01-06 06:05:50|91466|91416|91478|91428|91479.6|91429.6|91463.1|91413.1|29
1641449160000|2022-01-06 06:06:00|91477.1|91427.1|91477.5|91427.5|91478.6|91428.6|91473.5|91423.5|21
1641449170000|2022-01-06 06:06:10|91477.2|91427.2|91476|91426|91477.3|91427.3|91475.4|91425.4|6
1641449180000|2022-01-06 06:06:20|91477.3|91427.3|91474.6|91424.6|91477.7|91427.7|91474.6|91424.6|18
1641449190000|2022-01-06 06:06:30|91475|91425|91474.9|91424.9|91475.3|91425.3|91474.1|91424.1|16
1641449200000|2022-01-06 06:06:40|91475.2|91425.2|91472.2|91422.2|91475.2|91425.2|91471.4|91421.4|11
1641449210000|2022-01-06 06:06:50|91473.2|91423.2|91477.9|91427.9|91478.9|91428.9|91472.6|91422.6|19
1641449220000|2022-01-06 06:07:00|91477.8|91427.8|91476.6|91426.6|91478.7|91428.7|91474.3|91424.3|11
1641449230000|2022-01-06 06:07:10|91477.2|91427.2|91476.1|91426.1|91477.5|91427.5|91475.7|91425.7|5
1641449240000|2022-01-06 06:07:20|91476|91426|91476|91426|91476.9|91426.9|91472.1|91422.1|19
1641449250000|2022-01-06 06:07:30|91476.8|91426.8|91476.5|91426.5|91480.4|91430.4|91476.3|91426.3|18
1641449260000|2022-01-06 06:07:40|91476.6|91426.6|91482.3|91432.3|91482.3|91432.3|91476.6|91426.6|18
1641449270000|2022-01-06 06:07:50|91482.5|91432.5|91479.7|91429.7|91482.5|91432.5|91476.6|91426.6|27
1641449280000|2022-01-06 06:08:00|91480.6|91430.6|91483.7|91433.7|91483.7|91433.7|91479.7|91429.7|19
1641449290000|2022-01-06 06:08:10|91484.4|91434.4|91478.5|91428.5|91485.2|91435.2|91478.5|91428.5|16
1641449300000|2022-01-06 06:08:20|91478.3|91428.3|91479.2|91429.2|91482.3|91432.3|91477.7|91427.7|27
1641449310000|2022-01-06 06:08:30|91479.4|91429.4|91485.2|91435.2|91486.9|91436.9|91479.2|91429.2|19
1641449320000|2022-01-06 06:08:40|91485.3|91435.3|91485.6|91435.6|91486.6|91436.6|91484.6|91434.6|19
1641449330000|2022-01-06 06:08:50|91485.5|91435.5|91489|91439|91489.8|91439.8|91485.5|91435.5|21
1641449340000|2022-01-06 06:09:00|91489.1|91439.1|91496.8|91446.8|91497.3|91447.3|91489.1|91439.1|37
1641449350000|2022-01-06 06:09:10|91496.6|91446.6|91493|91443|91497.5|91447.5|91492.7|91442.7|30
1641449360000|2022-01-06 06:09:20|91493.2|91443.2|91496|91446|91496.9|91446.9|91493.2|91443.2|20
1641449370000|2022-01-06 06:09:30|91495.8|91445.8|91494.7|91444.7|91495.9|91445.9|91491.1|91441.1|21
1641449380000|2022-01-06 06:09:40|91494.4|91444.4|91490.3|91440.3|91495|91445|91489.9|91439.9|37
1641449390000|2022-01-06 06:09:50|91490.1|91440.1|91490.5|91440.5|91495.6|91445.6|91490.1|91440.1|20
1641449400000|2022-01-06 06:10:00|91495.3|91445.3|91497.6|91447.6|91498|91448|91494.8|91444.8|27
1641449410000|2022-01-06 06:10:10|91497.9|91447.9|91499.3|91449.3|91499.8|91449.8|91496.6|91446.6|20
1641449420000|2022-01-06 06:10:20|91498.1|91448.1|91498.8|91448.8|91500.4|91450.4|91497.9|91447.9|10
1641449430000|2022-01-06 06:10:30|91499.2|91449.2|91493.3|91443.3|91499.2|91449.2|91493.3|91443.3|19
1641449440000|2022-01-06 06:10:40|91492.9|91442.9|91495.5|91445.5|91500.5|91450.5|91491.6|91441.6|25
1641449450000|2022-01-06 06:10:50|91494.8|91444.8|91495.1|91445.1|91496.2|91446.2|91492.4|91442.4|34
1641449460000|2022-01-06 06:11:00|91494.4|91444.4|91494.3|91444.3|91495.1|91445.1|91492.3|91442.3|23
1641449470000|2022-01-06 06:11:10|91496.5|91446.5|91493.9|91443.9|91497.3|91447.3|91493.9|91443.9|32
1641449480000|2022-01-06 06:11:20|91493.8|91443.8|91490|91440|91494.5|91444.5|91489.7|91439.7|15
1641449490000|2022-01-06 06:11:30|91487.9|91437.9|91487.3|91437.3|91488.6|91438.6|91487.1|91437.1|16
1641449500000|2022-01-06 06:11:40|91487.4|91437.4|91491.6|91441.6|91492.2|91442.2|91487.3|91437.3|36
1641449510000|2022-01-06 06:11:50|91491.9|91441.9|91490.5|91440.5|91493|91443|91490|91440|20
1641449520000|2022-01-06 06:12:00|91490.6|91440.6|91492.3|91442.3|91494.7|91444.7|91490.1|91440.1|21
1641449530000|2022-01-06 06:12:10|91492.4|91442.4|91490|91440|91494.4|91444.4|91489.2|91439.2|24
1641449540000|2022-01-06 06:12:20|91490.7|91440.7|91483.2|91433.2|91490.7|91440.7|91482|91432|17
1641449550000|2022-01-06 06:12:30|91482.9|91432.9|91488.4|91438.4|91489.2|91439.2|91482.4|91432.4|26
1641449560000|2022-01-06 06:12:40|91487.5|91437.5|91492.3|91442.3|91492.5|91442.5|91486.5|91436.5|21
1641449570000|2022-01-06 06:12:50|91492.9|91442.9|91490.8|91440.8|91492.9|91442.9|91490.8|91440.8|14
1641449580000|2022-01-06 06:13:00|91490.4|91440.4|91491.7|91441.7|91492.4|91442.4|91490.4|91440.4|21
1641449590000|2022-01-06 06:13:10|91491.2|91441.2|91490.2|91440.2|91495.5|91445.5|91490.2|91440.2|19
1641449600000|2022-01-06 06:13:20|91489.8|91439.8|91490.7|91440.7|91490.7|91440.7|91489.5|91439.5|13
1641449610000|2022-01-06 06:13:30|91490.3|91440.3|91490.9|91440.9|91492.4|91442.4|91489.5|91439.5|19
1641449620000|2022-01-06 06:13:40|91492.2|91442.2|91497|91447|91498.9|91448.9|91492.2|91442.2|27
1641449630000|2022-01-06 06:13:50|91497.4|91447.4|91496.5|91446.5|91497.4|91447.4|91495.7|91445.7|15
1641449640000|2022-01-06 06:14:00|91496.2|91446.2|91504.2|91454.2|91504.2|91454.2|91496.2|91446.2|38
1641449650000|2022-01-06 06:14:10|91502.4|91452.4|91505.6|91455.6|91506.6|91456.6|91501.9|91451.9|25
1641449660000|2022-01-06 06:14:20|91505|91455|91504.1|91454.1|91507.2|91457.2|91503.8|91453.8|28
1641449670000|2022-01-06 06:14:30|91503.8|91453.8|91502.5|91452.5|91504.8|91454.8|91501.3|91451.3|20
1641449680000|2022-01-06 06:14:40|91501.6|91451.6|91500.8|91450.8|91506.2|91456.2|91499.3|91449.3|27
1641449690000|2022-01-06 06:14:50|91500.3|91450.3|91506.5|91456.5|91507.3|91457.3|91499.9|91449.9|28
1641449700000|2022-01-06 06:15:00|91506.3|91456.3|91504.2|91454.2|91506.3|91456.3|91503.9|91453.9|26
1641449710000|2022-01-06 06:15:10|91504.9|91454.9|91508.4|91458.4|91509.3|91459.3|91504.9|91454.9|27
1641449720000|2022-01-06 06:15:20|91507.9|91457.9|91501.8|91451.8|91508|91458|91501.7|91451.7|29
1641449730000|2022-01-06 06:15:30|91502.3|91452.3|91502.2|91452.2|91505.2|91455.2|91500.1|91450.1|30
1641449740000|2022-01-06 06:15:40|91502.1|91452.1|91503.2|91453.2|91503.7|91453.7|91502|91452|13
1641449750000|2022-01-06 06:15:50|91502.9|91452.9|91505|91455|91508.3|91458.3|91501|91451|21
1641449760000|2022-01-06 06:16:00|91504.8|91454.8|91508.3|91458.3|91510.1|91460.1|91504.6|91454.6|30
1641449770000|2022-01-06 06:16:10|91507.4|91457.4|91504.1|91454.1|91507.6|91457.6|91504.1|91454.1|24
1641449780000|2022-01-06 06:16:20|91502.9|91452.9|91497.7|91447.7|91504.5|91454.5|91496.6|91446.6|31
1641449790000|2022-01-06 06:16:30|91498|91448|91499|91449|91501.2|91451.2|91497.2|91447.2|18
1641449800000|2022-01-06 06:16:40|91499.3|91449.3|91501.4|91451.4|91506|91456|91498.5|91448.5|23
1641449810000|2022-01-06 06:16:50|91501.8|91451.8|91501.8|91451.8|91503.7|91453.7|91500.5|91450.5|31
1641449820000|2022-01-06 06:17:00|91502.1|91452.1|91500.6|91450.6|91502.1|91452.1|91500|91450|19
1641449830000|2022-01-06 06:17:10|91500.5|91450.5|91500.7|91450.7|91502.9|91452.9|91500.3|91450.3|11
1641449840000|2022-01-06 06:17:20|91500.5|91450.5|91496.4|91446.4|91502.2|91452.2|91494.8|91444.8|19
1641449850000|2022-01-06 06:17:30|91499.7|91449.7|91499.9|91449.9|91500.8|91450.8|91495.4|91445.4|22
1641449860000|2022-01-06 06:17:40|91501|91451|91496.6|91446.6|91501.3|91451.3|91496.6|91446.6|18
1641449870000|2022-01-06 06:17:50|91496.8|91446.8|91496.8|91446.8|91499.1|91449.1|91496.8|91446.8|16
1641449880000|2022-01-06 06:18:00|91492.3|91442.3|91501.6|91451.6|91501.6|91451.6|91491.5|91441.5|25
1641449890000|2022-01-06 06:18:10|91498.5|91448.5|91496.3|91446.3|91499.1|91449.1|91495.6|91445.6|13
1641449900000|2022-01-06 06:18:20|91496.8|91446.8|91498.2|91448.2|91498.2|91448.2|91495|91445|13
1641449910000|2022-01-06 06:18:30|91498|91448|91503.1|91453.1|91503.6|91453.6|91496.7|91446.7|24
1641449920000|2022-01-06 06:18:40|91502.5|91452.5|91501.7|91451.7|91503|91453|91501.1|91451.1|16
1641449930000|2022-01-06 06:18:50|91501.5|91451.5|91498.8|91448.8|91501.9|91451.9|91495.7|91445.7|18
1641449940000|2022-01-06 06:19:00|91498.4|91448.4|91496.4|91446.4|91498.6|91448.6|91493.9|91443.9|10
1641449950000|2022-01-06 06:19:10|91496|91446|91498.2|91448.2|91500.7|91450.7|91495.3|91445.3|15
1641449960000|2022-01-06 06:19:20|91498.6|91448.6|91502.3|91452.3|91503.4|91453.4|91497.5|91447.5|23
1641449970000|2022-01-06 06:19:30|91501.8|91451.8|91498.3|91448.3|91503|91453|91498.3|91448.3|37
1641449980000|2022-01-06 06:19:40|91497.8|91447.8|91491.4|91441.4|91498.5|91448.5|91491.2|91441.2|31
1641449990000|2022-01-06 06:19:50|91492.1|91442.1|91490.9|91440.9|91492.4|91442.4|91490.2|91440.2|25
1641450000000|2022-01-06 06:20:00|91490.5|91440.5|91496.5|91446.5|91501.6|91451.6|91490.3|91440.3|28
1641450010000|2022-01-06 06:20:10|91496.2|91446.2|91499.8|91449.8|91500.7|91450.7|91495.5|91445.5|34
1641450020000|2022-01-06 06:20:20|91500.3|91450.3|91502.6|91452.6|91504.4|91454.4|91499.5|91449.5|22
1641450030000|2022-01-06 06:20:30|91502.5|91452.5|91502.6|91452.6|91505.1|91455.1|91501.9|91451.9|42
1641450040000|2022-01-06 06:20:40|91502.7|91452.7|91497.9|91447.9|91502.8|91452.8|91497.9|91447.9|16
1641450050000|2022-01-06 06:20:50|91498|91448|91500.9|91450.9|91506.2|91456.2|91498|91448|28
1641450060000|2022-01-06 06:21:00|91500.8|91450.8|91509|91459|91510.5|91460.5|91500.2|91450.2|29
1641450070000|2022-01-06 06:21:10|91516.8|91466.8|91520.9|91470.9|91521.2|91471.2|91512.3|91462.3|36
1641450080000|2022-01-06 06:21:20|91520.2|91470.2|91519.4|91469.4|91521.2|91471.2|91519.1|91469.1|20
1641450090000|2022-01-06 06:21:30|91520.2|91470.2|91519.4|91469.4|91520.7|91470.7|91518.8|91468.8|26
1641450100000|2022-01-06 06:21:40|91518.5|91468.5|91514.5|91464.5|91519|91469|91514.2|91464.2|19
1641450110000|2022-01-06 06:21:50|91514.9|91464.9|91514.1|91464.1|91516.2|91466.2|91513.7|91463.7|19
1641450120000|2022-01-06 06:22:00|91514.7|91464.7|91520.4|91470.4|91520.8|91470.8|91514.2|91464.2|27
1641450130000|2022-01-06 06:22:10|91522.3|91472.3|91522.4|91472.4|91524|91474|91520.8|91470.8|20
1641450140000|2022-01-06 06:22:20|91521.1|91471.1|91529.5|91479.5|91529.5|91479.5|91520.7|91470.7|22
1641450150000|2022-01-06 06:22:30|91526.8|91476.8|91520.4|91470.4|91526.8|91476.8|91518.4|91468.4|30
1641450160000|2022-01-06 06:22:40|91522.2|91472.2|91519.6|91469.6|91522.2|91472.2|91517.5|91467.5|34
1641450170000|2022-01-06 06:22:50|91519.5|91469.5|91519.4|91469.4|91521.1|91471.1|91518.1|91468.1|23
1641450180000|2022-01-06 06:23:00|91514|91464|91517|91467|91523|91473|91513.4|91463.4|26
1641450190000|2022-01-06 06:23:10|91517.6|91467.6|91521.7|91471.7|91527|91477|91515.2|91465.2|18
1641450200000|2022-01-06 06:23:20|91519.9|91469.9|91523.4|91473.4|91523.9|91473.9|91518.6|91468.6|14
1641450210000|2022-01-06 06:23:30|91523.6|91473.6|91523|91473|91523.6|91473.6|91520.3|91470.3|24
1641450220000|2022-01-06 06:23:40|91521.4|91471.4|91524.3|91474.3|91525.4|91475.4|91521.2|91471.2|23
1641450230000|2022-01-06 06:23:50|91524.5|91474.5|91517.4|91467.4|91524.5|91474.5|91516.9|91466.9|20
1641450240000|2022-01-06 06:24:00|91517.3|91467.3|91521.1|91471.1|91527|91477|91515.8|91465.8|26
1641450250000|2022-01-06 06:24:10|91521.9|91471.9|91525.6|91475.6|91530|91480|91521.9|91471.9|19
1641450260000|2022-01-06 06:24:20|91526.9|91476.9|91527.9|91477.9|91529.7|91479.7|91525.7|91475.7|35
1641450270000|2022-01-06 06:24:30|91528|91478|91528.6|91478.6|91529.5|91479.5|91525.9|91475.9|35
1641450280000|2022-01-06 06:24:40|91528.4|91478.4|91526.6|91476.6|91528.7|91478.7|91526.6|91476.6|23
1641450290000|2022-01-06 06:24:50|91527.1|91477.1|91525.9|91475.9|91529.1|91479.1|91521.7|91471.7|27
1641450300000|2022-01-06 06:25:00|91525.7|91475.7|91521.4|91471.4|91526.7|91476.7|91521.4|91471.4|16
1641450310000|2022-01-06 06:25:10|91521.2|91471.2|91525.1|91475.1|91526.1|91476.1|91520.5|91470.5|14
1641450320000|2022-01-06 06:25:20|91524.4|91474.4|91526.6|91476.6|91530.8|91480.8|91522.9|91472.9|26
1641450330000|2022-01-06 06:25:30|91525.9|91475.9|91526.2|91476.2|91526.2|91476.2|91524.4|91474.4|21
1641450340000|2022-01-06 06:25:40|91528.1|91478.1|91524|91474|91528.1|91478.1|91522.3|91472.3|28
1641450350000|2022-01-06 06:25:50|91524.6|91474.6|91527.8|91477.8|91528.7|91478.7|91523.7|91473.7|37
1641450360000|2022-01-06 06:26:00|91528|91478|91523.9|91473.9|91530.7|91480.7|91523.9|91473.9|41
1641450370000|2022-01-06 06:26:10|91525.9|91475.9|91529.3|91479.3|91531.1|91481.1|91525.9|91475.9|32
1641450380000|2022-01-06 06:26:20|91528.2|91478.2|91530.1|91480.1|91530.1|91480.1|91528.2|91478.2|25
1641450390000|2022-01-06 06:26:30|91529.8|91479.8|91530.3|91480.3|91532.1|91482.1|91527.6|91477.6|31
1641450400000|2022-01-06 06:26:40|91526.8|91476.8|91522.8|91472.8|91530.1|91480.1|91515|91465|43
1641450410000|2022-01-06 06:26:50|91521.1|91471.1|91522.4|91472.4|91524|91474|91520.9|91470.9|31
1641450420000|2022-01-06 06:27:00|91522.1|91472.1|91521.6|91471.6|91523.1|91473.1|91520.2|91470.2|21
1641450430000|2022-01-06 06:27:10|91520.7|91470.7|91518.1|91468.1|91523.7|91473.7|91518|91468|19
1641450440000|2022-01-06 06:27:20|91518.4|91468.4|91519.8|91469.8|91522.6|91472.6|91517.9|91467.9|22
1641450450000|2022-01-06 06:27:30|91519.5|91469.5|91516.8|91466.8|91520.3|91470.3|91516.3|91466.3|15
1641450460000|2022-01-06 06:27:40|91519.5|91469.5|91521.3|91471.3|91523.4|91473.4|91519.5|91469.5|17
1641450470000|2022-01-06 06:27:50|91519.1|91469.1|91521.3|91471.3|91522.7|91472.7|91518.8|91468.8|25
1641450480000|2022-01-06 06:28:00|91520.4|91470.4|91524.2|91474.2|91525.9|91475.9|91520.1|91470.1|34
1641450490000|2022-01-06 06:28:10|91525.3|91475.3|91517|91467|91525.3|91475.3|91514.4|91464.4|24
1641450500000|2022-01-06 06:28:20|91516.9|91466.9|91518|91468|91518.4|91468.4|91511.8|91461.8|22
1641450510000|2022-01-06 06:28:30|91517|91467|91515.9|91465.9|91519|91469|91514.8|91464.8|23
1641450520000|2022-01-06 06:28:40|91520.7|91470.7|91520.4|91470.4|91520.7|91470.7|91513.2|91463.2|34
1641450530000|2022-01-06 06:28:50|91519.4|91469.4|91521.2|91471.2|91521.5|91471.5|91519.2|91469.2|19
1641450540000|2022-01-06 06:29:00|91521.6|91471.6|91520|91470|91522.1|91472.1|91518.6|91468.6|27
1641450550000|2022-01-06 06:29:10|91519.8|91469.8|91526.9|91476.9|91528.3|91478.3|91518.1|91468.1|38
1641450560000|2022-01-06 06:29:20|91523.9|91473.9|91527.2|91477.2|91528.3|91478.3|91523.9|91473.9|29
1641450570000|2022-01-06 06:29:30|91526.9|91476.9|91525.6|91475.6|91528.3|91478.3|91525.5|91475.5|23
1641450580000|2022-01-06 06:29:40|91525.7|91475.7|91523.8|91473.8|91526.7|91476.7|91523.2|91473.2|35
1641450590000|2022-01-06 06:29:50|91524|91474|91520.6|91470.6|91526.3|91476.3|91520.6|91470.6|28
1641450600000|2022-01-06 06:30:00|91520.5|91470.5|91527.4|91477.4|91529.2|91479.2|91514.8|91464.8|45
1641450610000|2022-01-06 06:30:10|91526.1|91476.1|91529.8|91479.8|91530.4|91480.4|91525.2|91475.2|32
1641450620000|2022-01-06 06:30:20|91528.4|91478.4|91530.4|91480.4|91531|91481|91528.4|91478.4|34
1641450630000|2022-01-06 06:30:30|91530.7|91480.7|91528.7|91478.7|91532.3|91482.3|91528.1|91478.1|23
1641450640000|2022-01-06 06:30:40|91530.1|91480.1|91530.9|91480.9|91531.5|91481.5|91526.9|91476.9|22
1641450650000|2022-01-06 06:30:50|91530.8|91480.8|91529.9|91479.9|91531.9|91481.9|91529.3|91479.3|19
1641450660000|2022-01-06 06:31:00|91529.6|91479.6|91523.7|91473.7|91530.1|91480.1|91523.3|91473.3|45
1641450670000|2022-01-06 06:31:10|91523.6|91473.6|91523.6|91473.6|91526.1|91476.1|91522.2|91472.2|27
1641450680000|2022-01-06 06:31:20|91524.4|91474.4|91526.8|91476.8|91528.2|91478.2|91524.4|91474.4|26
1641450690000|2022-01-06 06:31:30|91527.2|91477.2|91521.6|91471.6|91527.5|91477.5|91520.5|91470.5|34
1641450700000|2022-01-06 06:31:40|91522.2|91472.2|91519.1|91469.1|91525.8|91475.8|91519.1|91469.1|29
1641450710000|2022-01-06 06:31:50|91518.6|91468.6|91518.9|91468.9|91521.4|91471.4|91518.2|91468.2|31
1641450720000|2022-01-06 06:32:00|91519.7|91469.7|91521.3|91471.3|91521.8|91471.8|91518.8|91468.8|19
1641450730000|2022-01-06 06:32:10|91521.4|91471.4|91523.2|91473.2|91527.3|91477.3|91521.4|91471.4|43
1641450740000|2022-01-06 06:32:20|91529.5|91479.5|91531.9|91481.9|91536.6|91486.6|91526.2|91476.2|39
1641450750000|2022-01-06 06:32:30|91532.4|91482.4|91530.1|91480.1|91533.3|91483.3|91528.6|91478.6|29
1641450760000|2022-01-06 06:32:40|91529.8|91479.8|91526.8|91476.8|91531|91481|91526.7|91476.7|27
1641450770000|2022-01-06 06:32:50|91524.1|91474.1|91524.2|91474.2|91524.8|91474.8|91520.6|91470.6|27
1641450780000|2022-01-06 06:33:00|91524.7|91474.7|91528.2|91478.2|91528.2|91478.2|91521.5|91471.5|30
1641450790000|2022-01-06 06:33:10|91527.5|91477.5|91518.4|91468.4|91529.5|91479.5|91516.8|91466.8|28
1641450800000|2022-01-06 06:33:20|91519.4|91469.4|91520.2|91470.2|91524|91474|91519.4|91469.4|34
1641450810000|2022-01-06 06:33:30|91522.2|91472.2|91523.9|91473.9|91525.7|91475.7|91522|91472|35
1641450820000|2022-01-06 06:33:40|91524.1|91474.1|91525.7|91475.7|91526.7|91476.7|91520.6|91470.6|24
1641450830000|2022-01-06 06:33:50|91525.6|91475.6|91526.3|91476.3|91529.4|91479.4|91525.6|91475.6|16
1641450840000|2022-01-06 06:34:00|91526.2|91476.2|91524.4|91474.4|91528|91478|91523.2|91473.2|23
1641450850000|2022-01-06 06:34:10|91524|91474|91525.5|91475.5|91526|91476|91524|91474|16
1641450860000|2022-01-06 06:34:20|91525.8|91475.8|91532.4|91482.4|91533.9|91483.9|91525.6|91475.6|37
1641450870000|2022-01-06 06:34:30|91531.8|91481.8|91532.1|91482.1|91534.3|91484.3|91531.1|91481.1|19
1641450880000|2022-01-06 06:34:40|91532.3|91482.3|91530|91480|91534.5|91484.5|91529.9|91479.9|28
1641450890000|2022-01-06 06:34:50|91530.3|91480.3|91525.5|91475.5|91530.8|91480.8|91525.3|91475.3|20
1641450900000|2022-01-06 06:35:00|91525.4|91475.4|91524.3|91474.3|91525.8|91475.8|91524.3|91474.3|33
1641450910000|2022-01-06 06:35:10|91524.1|91474.1|91519|91469|91525.3|91475.3|91515.6|91465.6|30
1641450920000|2022-01-06 06:35:20|91519.4|91469.4|91521.2|91471.2|91521.6|91471.6|91519|91469|17
1641450930000|2022-01-06 06:35:30|91521.4|91471.4|91522|91472|91522.9|91472.9|91513.9|91463.9|31
1641450940000|2022-01-06 06:35:40|91518.7|91468.7|91514.7|91464.7|91521.5|91471.5|91513.3|91463.3|25
1641450950000|2022-01-06 06:35:50|91514.8|91464.8|91514.3|91464.3|91515.1|91465.1|91513.7|91463.7|29
1641450960000|2022-01-06 06:36:00|91514.5|91464.5|91514.8|91464.8|91514.8|91464.8|91513.7|91463.7|20
1641450970000|2022-01-06 06:36:10|91514.7|91464.7|91513.3|91463.3|91514.9|91464.9|91513.1|91463.1|19
1641450980000|2022-01-06 06:36:20|91513.1|91463.1|91514|91464|91515.1|91465.1|91513.1|91463.1|25
1641450990000|2022-01-06 06:36:30|91514.1|91464.1|91513.2|91463.2|91515|91465|91513.2|91463.2|10
1641451000000|2022-01-06 06:36:40|91513|91463|91515.6|91465.6|91516.4|91466.4|91512.8|91462.8|24
1641451010000|2022-01-06 06:36:50|91515.4|91465.4|91515.7|91465.7|91516.8|91466.8|91515.4|91465.4|6
1641451020000|2022-01-06 06:37:00|91515.6|91465.6|91516.3|91466.3|91516.5|91466.5|91515.4|91465.4|13
1641451030000|2022-01-06 06:37:10|91516.2|91466.2|91516.2|91466.2|91516.5|91466.5|91516|91466|5
1641451040000|2022-01-06 06:37:20|91516.4|91466.4|91513.9|91463.9|91516.6|91466.6|91513.9|91463.9|19
1641451050000|2022-01-06 06:37:30|91514.7|91464.7|91517.6|91467.6|91517.8|91467.8|91513.4|91463.4|22
1641451060000|2022-01-06 06:37:40|91518.4|91468.4|91515.2|91465.2|91518.4|91468.4|91514.6|91464.6|29
1641451070000|2022-01-06 06:37:50|91515.9|91465.9|91514.9|91464.9|91515.9|91465.9|91514.4|91464.4|20
1641451080000|2022-01-06 06:38:00|91514.7|91464.7|91515|91465|91516.3|91466.3|91514.3|91464.3|22
1641451090000|2022-01-06 06:38:10|91515.1|91465.1|91516.2|91466.2|91516.2|91466.2|91514.8|91464.8|20
1641451100000|2022-01-06 06:38:20|91515.7|91465.7|91514.5|91464.5|91515.7|91465.7|91514|91464|16
1641451110000|2022-01-06 06:38:30|91514.6|91464.6|91515.1|91465.1|91516.1|91466.1|91513.5|91463.5|22
1641451120000|2022-01-06 06:38:40|91514.6|91464.6|91517.9|91467.9|91518.3|91468.3|91514.2|91464.2|18
1641451130000|2022-01-06 06:38:50|91518.3|91468.3|91517.3|91467.3|91518.3|91468.3|91517.3|91467.3|21
1641451140000|2022-01-06 06:39:00|91516.9|91466.9|91518.3|91468.3|91518.7|91468.7|91516.5|91466.5|24
1641451150000|2022-01-06 06:39:10|91517.9|91467.9|91516.9|91466.9|91518.2|91468.2|91516.8|91466.8|19
1641451160000|2022-01-06 06:39:20|91516.5|91466.5|91519.9|91469.9|91523.3|91473.3|91515.1|91465.1|19
1641451170000|2022-01-06 06:39:30|91521.3|91471.3|91518.5|91468.5|91521.3|91471.3|91515.5|91465.5|21
1641451180000|2022-01-06 06:39:40|91517.7|91467.7|91517.6|91467.6|91519.5|91469.5|91514.6|91464.6|15
1641451190000|2022-01-06 06:39:50|91516.9|91466.9|91514.9|91464.9|91518.7|91468.7|91514.2|91464.2|15
1641451200000|2022-01-06 06:40:00|91514.7|91464.7|91514.3|91464.3|91515.9|91465.9|91514|91464|20
1641451210000|2022-01-06 06:40:10|91514|91464|91513.1|91463.1|91514.2|91464.2|91512.7|91462.7|21
1641451220000|2022-01-06 06:40:20|91513.6|91463.6|91513.2|91463.2|91513.6|91463.6|91513|91463|12
1641451230000|2022-01-06 06:40:30|91513.3|91463.3|91513.9|91463.9|91514.5|91464.5|91513.2|91463.2|10
1641451240000|2022-01-06 06:40:40|91514|91464|91509.2|91459.2|91514|91464|91508.5|91458.5|18
1641451250000|2022-01-06 06:40:50|91509.1|91459.1|91510.3|91460.3|91513.7|91463.7|91508.6|91458.6|16
1641451260000|2022-01-06 06:41:00|91510.1|91460.1|91510.1|91460.1|91510.9|91460.9|91509.9|91459.9|15
1641451270000|2022-01-06 06:41:10|91510.2|91460.2|91526.3|91476.3|91529.7|91479.7|91510.2|91460.2|42
1641451280000|2022-01-06 06:41:20|91523.2|91473.2|91531.3|91481.3|91531.3|91481.3|91523.2|91473.2|28
1641451290000|2022-01-06 06:41:30|91530.6|91480.6|91523.8|91473.8|91531.9|91481.9|91519.7|91469.7|43
1641451300000|2022-01-06 06:41:40|91523.3|91473.3|91519.9|91469.9|91526.8|91476.8|91519.7|91469.7|31
1641451310000|2022-01-06 06:41:50|91519.7|91469.7|91514.5|91464.5|91520.3|91470.3|91513.5|91463.5|29
1641451320000|2022-01-06 06:42:00|91514.3|91464.3|91515.6|91465.6|91515.8|91465.8|91513.1|91463.1|26
1641451330000|2022-01-06 06:42:10|91515.5|91465.5|91515.7|91465.7|91516|91466|91513.7|91463.7|22
1641451340000|2022-01-06 06:42:20|91515.2|91465.2|91514.7|91464.7|91515.7|91465.7|91513.4|91463.4|22
1641451350000|2022-01-06 06:42:30|91514.8|91464.8|91516|91466|91516.2|91466.2|91512.2|91462.2|36
1641451360000|2022-01-06 06:42:40|91516.1|91466.1|91514.5|91464.5|91516.4|91466.4|91513.5|91463.5|18
1641451370000|2022-01-06 06:42:50|91515|91465|91515.5|91465.5|91516|91466|91513.5|91463.5|17
1641451380000|2022-01-06 06:43:00|91516.4|91466.4|91515.6|91465.6|91516.4|91466.4|91515.4|91465.4|15
1641451390000|2022-01-06 06:43:10|91515.8|91465.8|91516.7|91466.7|91516.7|91466.7|91515.4|91465.4|12
1641451400000|2022-01-06 06:43:20|91516.4|91466.4|91515.9|91465.9|91516.4|91466.4|91512.4|91462.4|21
1641451410000|2022-01-06 06:43:30|91515.1|91465.1|91518.6|91468.6|91518.6|91468.6|91514.2|91464.2|29
1641451420000|2022-01-06 06:43:40|91514.6|91464.6|91520.1|91470.1|91520.1|91470.1|91514.6|91464.6|40
1641451430000|2022-01-06 06:43:50|91520.2|91470.2|91517.1|91467.1|91520.6|91470.6|91516.4|91466.4|30
1641451440000|2022-01-06 06:44:00|91517.5|91467.5|91515.3|91465.3|91518.4|91468.4|91514.8|91464.8|24
1641451450000|2022-01-06 06:44:10|91515.5|91465.5|91513.7|91463.7|91517.6|91467.6|91512.5|91462.5|19
1641451460000|2022-01-06 06:44:20|91513.9|91463.9|91512.4|91462.4|91515|91465|91510.6|91460.6|28
1641451470000|2022-01-06 06:44:30|91511.3|91461.3|91508.8|91458.8|91513.1|91463.1|91508.8|91458.8|25
1641451480000|2022-01-06 06:44:40|91509.1|91459.1|91505|91455|91509.1|91459.1|91501.8|91451.8|36
1641451490000|2022-01-06 06:44:50|91504.9|91454.9|91504.8|91454.8|91505.4|91455.4|91504.2|91454.2|23
1641451500000|2022-01-06 06:45:00|91505|91455|91510.3|91460.3|91514.2|91464.2|91502.6|91452.6|26
1641451510000|2022-01-06 06:45:10|91510.5|91460.5|91512.2|91462.2|91512.3|91462.3|91509.9|91459.9|24
1641451520000|2022-01-06 06:45:20|91512|91462|91512.3|91462.3|91512.4|91462.4|91511.5|91461.5|17
1641451530000|2022-01-06 06:45:30|91512.1|91462.1|91513.8|91463.8|91513.8|91463.8|91512.1|91462.1|8
1641451540000|2022-01-06 06:45:40|91511.9|91461.9|91511.5|91461.5|91513.2|91463.2|91509.4|91459.4|25
1641451550000|2022-01-06 06:45:50|91512.7|91462.7|91513|91463|91513|91463|91511.1|91461.1|20
1641451560000|2022-01-06 06:46:00|91512.9|91462.9|91509.8|91459.8|91513.1|91463.1|91509.6|91459.6|25
1641451570000|2022-01-06 06:46:10|91509.7|91459.7|91510.8|91460.8|91511.4|91461.4|91509.6|91459.6|17
1641451580000|2022-01-06 06:46:20|91510.9|91460.9|91511.7|91461.7|91511.7|91461.7|91510.2|91460.2|16
1641451590000|2022-01-06 06:46:30|91511.3|91461.3|91513.7|91463.7|91514|91464|91511.3|91461.3|17
1641451600000|2022-01-06 06:46:40|91513.5|91463.5|91513.4|91463.4|91513.8|91463.8|91513|91463|9
1641451610000|2022-01-06 06:46:50|91513.3|91463.3|91512.6|91462.6|91513.3|91463.3|91509.1|91459.1|15
1641451620000|2022-01-06 06:47:00|91512.3|91462.3|91512.6|91462.6|91512.9|91462.9|91509.2|91459.2|16
1641451630000|2022-01-06 06:47:10|91512.7|91462.7|91513.7|91463.7|91513.7|91463.7|91506|91456|8
1641451640000|2022-01-06 06:47:20|91512.7|91462.7|91512.6|91462.6|91513.5|91463.5|91512.6|91462.6|15
1641451650000|2022-01-06 06:47:30|91508.1|91458.1|91512.9|91462.9|91512.9|91462.9|91508.1|91458.1|14
1641451660000|2022-01-06 06:47:40|91512.8|91462.8|91512.6|91462.6|91512.8|91462.8|91510.5|91460.5|19
1641451670000|2022-01-06 06:47:50|91512.3|91462.3|91512.7|91462.7|91512.9|91462.9|91511.4|91461.4|11
1641451680000|2022-01-06 06:48:00|91512.8|91462.8|91518.1|91468.1|91518.7|91468.7|91511.3|91461.3|31
1641451690000|2022-01-06 06:48:10|91518.3|91468.3|91517.2|91467.2|91518.6|91468.6|91516.5|91466.5|29
1641451700000|2022-01-06 06:48:20|91517.5|91467.5|91520.1|91470.1|91520.6|91470.6|91517.5|91467.5|30
1641451710000|2022-01-06 06:48:30|91519.8|91469.8|91520.9|91470.9|91521.2|91471.2|91519.8|91469.8|16
1641451720000|2022-01-06 06:48:40|91521.2|91471.2|91522.1|91472.1|91522.2|91472.2|91520.8|91470.8|17
1641451730000|2022-01-06 06:48:50|91522.5|91472.5|91519.1|91469.1|91522.5|91472.5|91517.3|91467.3|11
1641451740000|2022-01-06 06:49:00|91520.2|91470.2|91520|91470|91521.2|91471.2|91512.8|91462.8|34
1641451750000|2022-01-06 06:49:10|91519.8|91469.8|91526.9|91476.9|91529.9|91479.9|91519.5|91469.5|37
1641451760000|2022-01-06 06:49:20|91527|91477|91524.7|91474.7|91529|91479|91523.1|91473.1|27
1641451770000|2022-01-06 06:49:30|91524.8|91474.8|91525.6|91475.6|91526.7|91476.7|91524.3|91474.3|23
1641451780000|2022-01-06 06:49:40|91525.5|91475.5|91527|91477|91527.7|91477.7|91522.7|91472.7|36
1641451790000|2022-01-06 06:49:50|91527.2|91477.2|91525.5|91475.5|91527.7|91477.7|91521.8|91471.8|21
1641451800000|2022-01-06 06:50:00|91526.4|91476.4|91527.9|91477.9|91527.9|91477.9|91524.7|91474.7|21
1641451810000|2022-01-06 06:50:10|91527.8|91477.8|91530.1|91480.1|91530.9|91480.9|91525.7|91475.7|38
1641451820000|2022-01-06 06:50:20|91530.4|91480.4|91531.9|91481.9|91532.2|91482.2|91530.4|91480.4|30
1641451830000|2022-01-06 06:50:30|91532.1|91482.1|91540.1|91490.1|91541.2|91491.2|91529.8|91479.8|31
1641451840000|2022-01-06 06:50:40|91540|91490|91539.5|91489.5|91540.6|91490.6|91539.5|91489.5|22
1641451850000|2022-01-06 06:50:50|91539.4|91489.4|91537.6|91487.6|91539.5|91489.5|91534.8|91484.8|22
1641451860000|2022-01-06 06:51:00|91537.3|91487.3|91536.9|91486.9|91537.9|91487.9|91536.4|91486.4|23
1641451870000|2022-01-06 06:51:10|91536.8|91486.8|91530.9|91480.9|91536.8|91486.8|91530.9|91480.9|20
1641451880000|2022-01-06 06:51:20|91531.3|91481.3|91519.1|91469.1|91533.2|91483.2|91518.3|91468.3|41
1641451890000|2022-01-06 06:51:30|91520.4|91470.4|91520.5|91470.5|91524.7|91474.7|91519.3|91469.3|29
1641451900000|2022-01-06 06:51:40|91520.1|91470.1|91522.8|91472.8|91522.8|91472.8|91519.3|91469.3|20
1641451910000|2022-01-06 06:51:50|91521.6|91471.6|91505.3|91455.3|91521.6|91471.6|91500.6|91450.6|33
1641451920000|2022-01-06 06:52:00|91505.2|91455.2|91529.1|91479.1|91531.7|91481.7|91503.5|91453.5|38
1641451930000|2022-01-06 06:52:10|91529.4|91479.4|91501.6|91451.6|91535.8|91485.8|91500.7|91450.7|46
1641451940000|2022-01-06 06:52:20|91502.8|91452.8|91516.7|91466.7|91519.1|91469.1|91502.8|91452.8|22
1641451950000|2022-01-06 06:52:30|91516.9|91466.9|91518.4|91468.4|91520|91470|91515.3|91465.3|28
1641451960000|2022-01-06 06:52:40|91518.3|91468.3|91517.2|91467.2|91520.3|91470.3|91517.2|91467.2|16
1641451970000|2022-01-06 06:52:50|91517.3|91467.3|91517.9|91467.9|91518.5|91468.5|91515.5|91465.5|26
1641451980000|2022-01-06 06:53:00|91518.3|91468.3|91527.5|91477.5|91528.2|91478.2|91517.3|91467.3|40
1641451990000|2022-01-06 06:53:10|91526|91476|91531.2|91481.2|91532.9|91482.9|91525.8|91475.8|47
1641452000000|2022-01-06 06:53:20|91530.6|91480.6|91531.9|91481.9|91532.9|91482.9|91527.2|91477.2|22
1641452010000|2022-01-06 06:53:30|91532|91482|91535.1|91485.1|91535.7|91485.7|91530.8|91480.8|36
1641452020000|2022-01-06 06:53:40|91535.3|91485.3|91537.2|91487.2|91537.2|91487.2|91535.3|91485.3|16
1641452030000|2022-01-06 06:53:50|91537.5|91487.5|91537.2|91487.2|91539.4|91489.4|91537|91487|32
1641452040000|2022-01-06 06:54:00|91537.4|91487.4|91539.9|91489.9|91539.9|91489.9|91537.4|91487.4|42
1641452050000|2022-01-06 06:54:10|91540.1|91490.1|91541.7|91491.7|91543.1|91493.1|91533.6|91483.6|37
1641452060000|2022-01-06 06:54:20|91541|91491|91541.7|91491.7|91543.1|91493.1|91540|91490|44
1641452070000|2022-01-06 06:54:30|91542.3|91492.3|91542.6|91492.6|91543.2|91493.2|91541.9|91491.9|16
1641452080000|2022-01-06 06:54:40|91542.3|91492.3|91540.5|91490.5|91542.7|91492.7|91536.3|91486.3|44
1641452090000|2022-01-06 06:54:50|91540.6|91490.6|91532.6|91482.6|91540.8|91490.8|91531|91481|38
1641452100000|2022-01-06 06:55:00|91532.8|91482.8|91523|91473|91539.5|91489.5|91521.4|91471.4|46
1641452110000|2022-01-06 06:55:10|91523.9|91473.9|91523.5|91473.5|91526.1|91476.1|91522.9|91472.9|38
1641452120000|2022-01-06 06:55:20|91523.7|91473.7|91516.7|91466.7|91524.3|91474.3|91516.1|91466.1|44
1641452130000|2022-01-06 06:55:30|91516.5|91466.5|91516.4|91466.4|91516.5|91466.5|91512.9|91462.9|42
1641452140000|2022-01-06 06:55:40|91517.6|91467.6|91535.3|91485.3|91537|91487|91517.6|91467.6|57
1641452150000|2022-01-06 06:55:50|91534.7|91484.7|91543.6|91493.6|91545.6|91495.6|91534.2|91484.2|53
1641452160000|2022-01-06 06:56:00|91543.7|91493.7|91536|91486|91566.4|91516.4|91532.8|91482.8|59
1641452170000|2022-01-06 06:56:10|91535.6|91485.6|91539.4|91489.4|91539.7|91489.7|91534.9|91484.9|41
1641452180000|2022-01-06 06:56:20|91539.6|91489.6|91533.1|91483.1|91539.7|91489.7|91532|91482|44
1641452190000|2022-01-06 06:56:30|91533.4|91483.4|91530.8|91480.8|91534.3|91484.3|91530.5|91480.5|27
1641452200000|2022-01-06 06:56:40|91531.1|91481.1|91532.4|91482.4|91534|91484|91531.1|91481.1|20
1641452210000|2022-01-06 06:56:50|91532.6|91482.6|91535.2|91485.2|91535.7|91485.7|91532.6|91482.6|27
1641452220000|2022-01-06 06:57:00|91534.7|91484.7|91535.2|91485.2|91536.1|91486.1|91534.7|91484.7|36
1641452230000|2022-01-06 06:57:10|91534.9|91484.9|91538.2|91488.2|91538.3|91488.3|91534.9|91484.9|23
1641452240000|2022-01-06 06:57:20|91538|91488|91537.9|91487.9|91539.4|91489.4|91537.6|91487.6|22
1641452250000|2022-01-06 06:57:30|91538|91488|91543.3|91493.3|91543.6|91493.6|91538|91488|39
1641452260000|2022-01-06 06:57:40|91542.9|91492.9|91545.4|91495.4|91547|91497|91541.9|91491.9|39
1641452270000|2022-01-06 06:57:50|91545.3|91495.3|91539.4|91489.4|91545.7|91495.7|91539|91489|37
1641452280000|2022-01-06 06:58:00|91539.5|91489.5|91542.6|91492.6|91543.4|91493.4|91539.5|91489.5|36
1641452290000|2022-01-06 06:58:10|91542.5|91492.5|91542.4|91492.4|91544.3|91494.3|91542|91492|32
1641452300000|2022-01-06 06:58:20|91542.3|91492.3|91543.1|91493.1|91543.2|91493.2|91540.2|91490.2|30
1641452310000|2022-01-06 06:58:30|91542.9|91492.9|91543.9|91493.9|91555.6|91496.7|91542.3|91481.2|40
1641452320000|2022-01-06 06:58:40|91544.2|91494.2|91543.2|91493.2|91544.4|91494.4|91542|91492|31
1641452330000|2022-01-06 06:58:50|91543.1|91493.1|91543.6|91493.6|91543.9|91493.9|91542.7|91492.7|27
1641452340000|2022-01-06 06:59:00|91543.2|91493.2|91538.2|91488.2|91543.2|91493.2|91537.8|91487.8|31
1641452350000|2022-01-06 06:59:10|91538.4|91488.4|91545|91495|91545.1|91495.1|91538.4|91488.4|34
1641452360000|2022-01-06 06:59:20|91544.7|91494.7|91546.1|91496.1|91546.1|91496.1|91544.3|91494.3|32
1641452370000|2022-01-06 06:59:30|91546.2|91496.2|91545.6|91495.6|91547|91497|91544.4|91494.4|35
1641452380000|2022-01-06 06:59:40|91545.7|91495.7|91543.5|91493.5|91548.1|91498.1|91541.6|91491.6|43
1641452390000|2022-01-06 06:59:50|91543.2|91493.2|91537.9|91487.9|91544.2|91494.2|91537.9|91487.9|36
1641452400000|2022-01-06 07:00:00|91540.6|91490.6|91539.1|91489.1|91545.1|91495.1|91537.1|91487.1|48
1641452410000|2022-01-06 07:00:10|91539|91489|91537.7|91487.7|91539.7|91489.7|91537.5|91487.5|28
1641452420000|2022-01-06 07:00:20|91537.6|91487.6|91543.2|91493.2|91545.2|91495.2|91537.6|91487.6|42
1641452430000|2022-01-06 07:00:30|91543|91493|91542.5|91492.5|91543.4|91493.4|91542|91492|25
1641452440000|2022-01-06 07:00:40|91542.4|91492.4|91541.4|91491.4|91544.4|91494.4|91540.3|91490.3|34
1641452450000|2022-01-06 07:00:50|91541.2|91491.2|91538.4|91488.4|91541.7|91491.7|91538|91488|34
1641452460000|2022-01-06 07:01:00|91538.3|91488.3|91539.8|91489.8|91541.8|91491.8|91537.6|91487.6|45
1641452470000|2022-01-06 07:01:10|91539.7|91489.7|91540.1|91490.1|91540.7|91490.7|91538.5|91488.5|23
1641452480000|2022-01-06 07:01:20|91540.4|91490.4|91541.9|91491.9|91542.6|91492.6|91539.6|91489.6|39
1641452490000|2022-01-06 07:01:30|91541.8|91491.8|91542.5|91492.5|91542.5|91492.5|91541.8|91491.8|22
1641452500000|2022-01-06 07:01:40|91542|91492|91538.2|91488.2|91544|91494|91538.2|91488.2|32
1641452510000|2022-01-06 07:01:50|91538.3|91488.3|91539.8|91489.8|91539.8|91500.3|91525.3|91487.8|27
1641452520000|2022-01-06 07:02:00|91539.6|91489.6|91541.6|91491.6|91542.4|91492.4|91538.8|91488.8|39
1641452530000|2022-01-06 07:02:10|91541.7|91491.7|91538|91488|91542.7|91492.7|91537.8|91487.8|34
1641452540000|2022-01-06 07:02:20|91536.9|91486.9|91519.9|91469.9|91536.9|91486.9|91519.9|91469.9|60
1641452550000|2022-01-06 07:02:30|91519.4|91469.4|91518.4|91468.4|91519.4|91469.4|91516.9|91466.9|28
1641452560000|2022-01-06 07:02:40|91518.1|91468.1|91523.6|91473.6|91523.7|91473.7|91517.8|91467.8|23
1641452570000|2022-01-06 07:02:50|91523.5|91473.5|91524.6|91474.6|91524.6|91474.6|91519.4|91469.4|40
1641452580000|2022-01-06 07:03:00|91525.1|91475.1|91528|91478|91530.5|91480.5|91522.3|91472.3|43
1641452590000|2022-01-06 07:03:10|91527.8|91477.8|91529.1|91479.1|91529.1|91479.1|91527.3|91477.3|31
1641452600000|2022-01-06 07:03:20|91529.3|91479.3|91544.2|91494.2|91550.6|91500.6|91528.8|91478.8|49
1641452610000|2022-01-06 07:03:30|91544|91494|91544.8|91494.8|91545.3|91495.3|91542.6|91492.6|52
1641452620000|2022-01-06 07:03:40|91544.6|91494.6|91542.5|91492.5|91544.6|91494.6|91542.4|91492.4|31
1641452630000|2022-01-06 07:03:50|91542.4|91492.4|91550.8|91500.8|91553.3|91503.3|91542.4|91492.4|47
1641452640000|2022-01-06 07:04:00|91551.3|91501.3|91548.7|91498.7|91551.4|91501.4|91545.3|91495.3|51
1641452650000|2022-01-06 07:04:10|91548.8|91498.8|91545.4|91495.4|91551|91501|91545.1|91495.1|41
1641452660000|2022-01-06 07:04:20|91547|91497|91547.1|91497.1|91547.3|91497.3|91542.3|91492.3|36
1641452670000|2022-01-06 07:04:30|91547.2|91497.2|91555.3|91505.3|91555.3|91505.3|91545.1|91495.1|56
1641452680000|2022-01-06 07:04:40|91555.9|91505.9|91550.5|91500.5|91555.9|91505.9|91549.9|91499.9|42
1641452690000|2022-01-06 07:04:50|91550.9|91500.9|91551.9|91501.9|91554.5|91504.5|91550.1|91500.1|44
1641452700000|2022-01-06 07:05:00|91551.8|91501.8|91553.8|91503.8|91553.8|91503.8|91551.1|91501.1|29
1641452710000|2022-01-06 07:05:10|91553.7|91503.7|91552|91502|91555.6|91505.6|91550.6|91500.6|43
1641452720000|2022-01-06 07:05:20|91551.4|91501.4|91548.4|91498.4|91553.1|91503.1|91547.3|91497.3|40
1641452730000|2022-01-06 07:05:30|91548.5|91498.5|91545.2|91495.2|91548.5|91498.5|91542.6|91492.6|36
1641452740000|2022-01-06 07:05:40|91544.8|91494.8|91544.7|91494.7|91548|91498|91544.6|91494.6|39
1641452750000|2022-01-06 07:05:50|91544.6|91494.6|91542|91492|91547.3|91497.3|91539.9|91489.9|47
1641452760000|2022-01-06 07:06:00|91542.2|91492.2|91531.6|91481.6|91542.6|91492.6|91531.6|91481.6|45
1641452770000|2022-01-06 07:06:10|91532.5|91482.5|91535.8|91485.8|91537.4|91487.4|91532.2|91482.2|43
1641452780000|2022-01-06 07:06:20|91535.9|91485.9|91536.4|91486.4|91536.4|91486.4|91535.2|91485.2|20
1641452790000|2022-01-06 07:06:30|91536.5|91486.5|91535|91485|91536.6|91486.6|91533.7|91483.7|45
1641452800000|2022-01-06 07:06:40|91534.1|91484.1|91538.3|91488.3|91540.4|91490.4|91534.1|91484.1|44
1641452810000|2022-01-06 07:06:50|91537.9|91487.9|91537|91487|91538.3|91488.3|91537|91487|26
1641452820000|2022-01-06 07:07:00|91537.2|91487.2|91537.7|91487.7|91537.7|91487.7|91537|91487|17
1641452830000|2022-01-06 07:07:10|91537.9|91487.9|91536.9|91486.9|91538.1|91488.1|91535.9|91485.9|10
1641452840000|2022-01-06 07:07:20|91537.3|91487.3|91534.7|91484.7|91537.6|91487.6|91528.7|91478.7|49
1641452850000|2022-01-06 07:07:30|91534.5|91484.5|91533.3|91483.3|91535.6|91485.6|91533.1|91483.1|35
1641452860000|2022-01-06 07:07:40|91533.7|91483.7|91540.6|91490.6|91541.1|91491.1|91533.5|91483.5|30
1641452870000|2022-01-06 07:07:50|91540.5|91490.5|91543|91493|91543.8|91493.8|91538.4|91488.4|29
1641452880000|2022-01-06 07:08:00|91543.1|91493.1|91537.7|91487.7|91543.1|91503.9|91526.7|91487.4|46
1641452890000|2022-01-06 07:08:10|91537.6|91487.6|91542.7|91492.7|91543.7|91493.7|91537.4|91487.4|38
1641452900000|2022-01-06 07:08:20|91542.6|91492.6|91545|91495|91545.6|91495.6|91542.3|91492.3|34
1641452910000|2022-01-06 07:08:30|91545.4|91495.4|91541.2|91491.2|91546|91496|91537.7|91487.7|34
1641452920000|2022-01-06 07:08:40|91541.8|91491.8|91541.4|91491.4|91542|91492|91537.4|91487.4|13
1641452930000|2022-01-06 07:08:50|91541.5|91491.5|91545|91495|91549|91499|91541.5|91491.5|39
1641452940000|2022-01-06 07:09:00|91545.4|91495.4|91539.8|91489.8|91546.5|91496.5|91539.2|91489.2|48
1641452950000|2022-01-06 07:09:10|91539.1|91489.1|91544.3|91494.3|91547.1|91497.1|91539.1|91489.1|58
1641452960000|2022-01-06 07:09:20|91544.4|91494.4|91543.3|91493.3|91544.8|91494.8|91541.4|91491.4|38
1641452970000|2022-01-06 07:09:30|91543.4|91493.4|91536.2|91486.2|91544.5|91494.5|91535.8|91485.8|41
1641452980000|2022-01-06 07:09:40|91535.8|91485.8|91537.8|91487.8|91538.1|91488.1|91532.1|91482.1|48
1641452990000|2022-01-06 07:09:50|91537.5|91487.5|91540.9|91490.9|91544.5|91494.5|91535|91485|40
1641453000000|2022-01-06 07:10:00|91541.2|91491.2|91546.8|91496.8|91546.8|91496.8|91535|91485|55
1641453010000|2022-01-06 07:10:10|91546.1|91496.1|91547.8|91497.8|91550.7|91510.1|91534|91493.7|38
1641453020000|2022-01-06 07:10:20|91549.7|91499.7|91548.9|91498.9|91550.6|91500.6|91546.7|91496.7|36
1641453030000|2022-01-06 07:10:30|91549|91499|91543.8|91493.8|91549|91499|91543.8|91493.8|30
1641453040000|2022-01-06 07:10:40|91543.7|91493.7|91545.8|91495.8|91547|91497|91540.4|91490.4|43
1641453050000|2022-01-06 07:10:50|91546|91496|91546.4|91496.4|91548|91498|91545.4|91495.4|32
1641453060000|2022-01-06 07:11:00|91547.6|91497.6|91544|91494|91549.1|91499.1|91540.4|91490.4|47
1641453070000|2022-01-06 07:11:10|91543.6|91493.6|91541.6|91491.6|91546.9|91496.9|91540.8|91490.8|44
1641453080000|2022-01-06 07:11:20|91541.3|91491.3|91548.3|91498.3|91548.3|91498.3|91540.4|91490.4|43
1641453090000|2022-01-06 07:11:30|91549|91499|91555.8|91505.8|91555.8|91505.8|91548|91498|42
1641453100000|2022-01-06 07:11:40|91555.5|91505.5|91559.4|91509.4|91559.4|91509.4|91552.6|91502.6|46
1641453110000|2022-01-06 07:11:50|91559.2|91509.2|91559.2|91509.2|91560|91510|91557.7|91507.7|29
1641453120000|2022-01-06 07:12:00|91558.5|91508.5|91558.9|91508.9|91559|91509|91556.1|91506.1|42
1641453130000|2022-01-06 07:12:10|91559|91509|91556.7|91506.7|91559.9|91509.9|91556.7|91506.7|36
1641453140000|2022-01-06 07:12:20|91556.8|91506.8|91556.5|91506.5|91560.2|91510.2|91555.7|91505.7|29
1641453150000|2022-01-06 07:12:30|91556.7|91506.7|91558.6|91508.6|91558.6|91508.6|91554.1|91504.1|50
1641453160000|2022-01-06 07:12:40|91559.3|91509.3|91565|91515|91565.1|91515.1|91557.8|91507.8|43
1641453170000|2022-01-06 07:12:50|91565.3|91515.3|91561.4|91511.4|91567.9|91517.9|91560.5|91510.5|39
1641453180000|2022-01-06 07:13:00|91561.9|91511.9|91558.7|91508.7|91565.3|91515.3|91557.9|91507.9|41
1641453190000|2022-01-06 07:13:10|91560|91510|91564.2|91514.2|91567.1|91526.5|91550.8|91510|35
1641453200000|2022-01-06 07:13:20|91564|91514|91556.3|91506.3|91564.4|91514.4|91555.2|91505.2|42
1641453210000|2022-01-06 07:13:30|91557.6|91507.6|91567.6|91517.6|91567.6|91517.6|91557.3|91507.3|34
1641453220000|2022-01-06 07:13:40|91564.9|91514.9|91558.4|91508.4|91566.5|91516.5|91557.7|91507.7|44
1641453230000|2022-01-06 07:13:50|91558.2|91508.2|91558.9|91508.9|91559.1|91509.1|91558.1|91508.1|29
1641453240000|2022-01-06 07:14:00|91559|91509|91557|91507|91560.6|91510.6|91552.2|91502.2|43
1641453250000|2022-01-06 07:14:10|91557.1|91507.1|91562|91512|91566.2|91516.2|91556.7|91506.7|55
1641453260000|2022-01-06 07:14:20|91561.5|91511.5|91568|91518|91573.9|91523.9|91560.9|91510.9|51
1641453270000|2022-01-06 07:14:30|91569|91519|91573.9|91523.9|91581.7|91531.7|91567.8|91517.8|47
1641453280000|2022-01-06 07:14:40|91573.3|91523.3|91573.8|91523.8|91573.9|91523.9|91570.6|91520.6|35
1641453290000|2022-01-06 07:14:50|91573.5|91523.5|91571.9|91521.9|91576.2|91526.2|91571|91521|42
1641453300000|2022-01-06 07:15:00|91572.7|91522.7|91575.5|91525.5|91575.5|91525.5|91570.4|91520.4|30
1641453310000|2022-01-06 07:15:10|91576.1|91526.1|91582.7|91532.7|91585.5|91535.5|91576|91526|55
1641453320000|2022-01-06 07:15:20|91582.8|91532.8|91583.6|91533.6|91585.9|91535.9|91581|91531|49
1641453330000|2022-01-06 07:15:30|91583.5|91533.5|91585.7|91535.7|91588.6|91538.6|91583.5|91533.5|40
1641453340000|2022-01-06 07:15:40|91584.5|91534.5|91585.1|91535.1|91586.7|91536.7|91584.2|91534.2|28
1641453350000|2022-01-06 07:15:50|91584.3|91534.3|91593.9|91543.9|91596.4|91552.1|91577.1|91534.3|46
1641453360000|2022-01-06 07:16:00|91594.2|91544.2|91588.6|91538.6|91595.2|91545.2|91587.7|91537.7|49
1641453370000|2022-01-06 07:16:10|91589.5|91539.5|91594.1|91544.1|91595.5|91545.5|91588.7|91538.7|44
1641453380000|2022-01-06 07:16:20|91594.3|91544.3|91592.6|91542.6|91595.2|91545.2|91591.1|91541.1|44
1641453390000|2022-01-06 07:16:30|91591.8|91541.8|91595.2|91545.2|91596.4|91560.2|91583.7|91541.8|30
1641453400000|2022-01-06 07:16:40|91594.8|91544.8|91598.2|91548.2|91598.2|91548.2|91594.5|91544.5|20
1641453410000|2022-01-06 07:16:50|91599.6|91549.6|91627.4|91577.4|91629.2|91579.2|91597.6|91547.6|42
1641453420000|2022-01-06 07:17:00|91626.6|91576.6|91626.3|91576.3|91630.3|91580.3|91624.6|91574.6|26
1641453430000|2022-01-06 07:17:10|91627.6|91577.6|91627.9|91577.9|91628.7|91578.7|91624.3|91574.3|43
1641453440000|2022-01-06 07:17:20|91627.8|91577.8|91626.8|91576.8|91628.2|91578.2|91624.9|91574.9|41
1641453450000|2022-01-06 07:17:30|91626.9|91576.9|91625.1|91575.1|91629|91579|91624.8|91574.8|50
1641453460000|2022-01-06 07:17:40|91624.9|91574.9|91625.2|91575.2|91629.1|91579.1|91624.9|91574.9|32
1641453470000|2022-01-06 07:17:50|91623.3|91573.3|91622.3|91572.3|91628.2|91586.9|91611.9|91572.3|36
1641453480000|2022-01-06 07:18:00|91623.7|91573.7|91622.6|91572.6|91624.6|91574.6|91621.8|91571.8|36
1641453490000|2022-01-06 07:18:10|91622.8|91572.8|91621.4|91571.4|91623.8|91573.8|91621.2|91571.2|15
1641453500000|2022-01-06 07:18:20|91621.5|91571.5|91625.1|91575.1|91630.7|91590.1|91612.2|91571.5|61
1641453510000|2022-01-06 07:18:30|91624.3|91574.3|91623.5|91573.5|91625.3|91584.6|91607.4|91570.2|47
1641453520000|2022-01-06 07:18:40|91623.6|91573.6|91623.9|91573.9|91624.6|91574.6|91623.2|91573.2|64
1641453530000|2022-01-06 07:18:50|91623.6|91573.6|91605.9|91555.9|91623.9|91573.9|91605.9|91555.9|51
1641453540000|2022-01-06 07:19:00|91606.2|91556.2|91610.9|91560.9|91612.7|91562.7|91606.2|91556.2|46
1641453550000|2022-01-06 07:19:10|91611|91561|91608.8|91558.8|91613.8|91563.8|91607.8|91557.8|39
1641453560000|2022-01-06 07:19:20|91609|91559|91607.3|91557.3|91609|91559|91597.8|91547.8|45
1641453570000|2022-01-06 07:19:30|91601.5|91551.5|91606.6|91556.6|91607.4|91557.4|91601.5|91551.5|36
1641453580000|2022-01-06 07:19:40|91606.4|91556.4|91603.5|91553.5|91606.6|91556.6|91603.5|91553.5|25
1641453590000|2022-01-06 07:19:50|91603.7|91553.7|91601.3|91551.3|91608.6|91558.6|91599.3|91549.3|44
1641453600000|2022-01-06 07:20:00|91601.4|91551.4|91601.6|91551.6|91603.5|91553.5|91600|91550|54
1641453610000|2022-01-06 07:20:10|91601.8|91551.8|91603.2|91553.2|91604.6|91566|91591|91550.7|33
1641453620000|2022-01-06 07:20:20|91603.5|91553.5|91602.6|91552.6|91603.5|91553.5|91598.6|91548.6|49
1641453630000|2022-01-06 07:20:30|91597|91547|91583.2|91558.2|91601.4|91562.4|91581.7|91544.9|41
1641453640000|2022-01-06 07:20:40|91583.3|91558.3|91597.9|91547.9|91600.6|91561.2|91583|91546.4|38
1641453650000|2022-01-06 07:20:50|91598|91548|91595.8|91545.8|91598.9|91548.9|91594.9|91544.9|29
1641453660000|2022-01-06 07:21:00|91595.7|91545.7|91581.2|91556.2|91599.3|91562.9|91580.8|91545.2|37
1641453670000|2022-01-06 07:21:10|91581.9|91556.9|91593.4|91568.4|91606.9|91569.8|91581.9|91550.6|50
1641453680000|2022-01-06 07:21:20|91594.8|91569.8|91586.8|91561.8|91605|91570.9|91586.8|91549.5|32
1641453690000|2022-01-06 07:21:30|91583.4|91558.4|91592|91542|91599.5|91559|91578.9|91539.9|52
1641453700000|2022-01-06 07:21:40|91592.5|91542.5|91620.7|91570.7|91621.8|91581.8|91592.4|91542.4|57
1641453710000|2022-01-06 07:21:50|91621.2|91571.2|91612.3|91562.3|91621.8|91571.8|91602.8|91552.8|45
1641453720000|2022-01-06 07:22:00|91612.9|91562.9|91600.6|91550.6|91616|91566|91599.8|91549.8|53
1641453730000|2022-01-06 07:22:10|91599.2|91549.2|91593.8|91543.8|91600.2|91550.2|91592.9|91542.9|48
1641453740000|2022-01-06 07:22:20|91593.4|91543.4|91593.4|91543.4|91597.1|91547.1|91589.8|91539.8|55
1641453750000|2022-01-06 07:22:30|91593.2|91543.2|91595.8|91545.8|91600.3|91561.5|91586.5|91542.3|51
1641453760000|2022-01-06 07:22:40|91595.7|91545.7|91598.8|91548.8|91599.4|91549.4|91594.2|91544.2|58
1641453770000|2022-01-06 07:22:50|91592.6|91542.6|91588.8|91538.8|91592.6|91542.6|91586.5|91536.5|50
1641453780000|2022-01-06 07:23:00|91588.7|91538.7|91591.2|91541.2|91593.4|91543.4|91588.7|91538.7|46
1641453790000|2022-01-06 07:23:10|91589.5|91539.5|91588.8|91538.8|91590.7|91540.7|91586.2|91536.2|45
1641453800000|2022-01-06 07:23:20|91588.2|91538.2|91591|91541|91594|91550.1|91575.1|91532.9|48
1641453810000|2022-01-06 07:23:30|91579|91554|91592.3|91542.3|91597.8|91554.9|91575|91537.4|61
1641453820000|2022-01-06 07:23:40|91591.4|91541.4|91574|91524|91597.8|91559.3|91562.2|91517.3|58
1641453830000|2022-01-06 07:23:50|91574.3|91524.3|91560.8|91535.8|91574.3|91535.8|91550.5|91500.5|44
1641453840000|2022-01-06 07:24:00|91569.2|91519.2|91571.5|91521.5|91577.2|91527.2|91569|91519|46
1641453850000|2022-01-06 07:24:10|91570.8|91520.8|91569.6|91519.6|91572.2|91522.2|91563.2|91513.2|35
1641453860000|2022-01-06 07:24:20|91569.5|91519.5|91582.7|91532.7|91584|91532.7|91567.1|91513.7|52
1641453870000|2022-01-06 07:24:30|91583.3|91533.3|91584.6|91534.6|91591.5|91541.5|91580.4|91530.4|56
1641453880000|2022-01-06 07:24:40|91585.9|91535.9|91587.5|91537.5|91587.6|91537.6|91583.4|91533.4|30
1641453890000|2022-01-06 07:24:50|91587|91537|91594|91544|91597.8|91547.8|91584.4|91534.4|32
1641453900000|2022-01-06 07:25:00|91593.3|91543.3|91596.2|91546.2|91596.7|91546.7|91593.3|91543.3|31
1641453910000|2022-01-06 07:25:10|91596.7|91546.7|91598.4|91548.4|91600.5|91562.3|91586.9|91546.1|24
1641453920000|2022-01-06 07:25:20|91599.7|91549.7|91601.5|91551.5|91603.2|91553.2|91599.3|91549.3|26
1641453930000|2022-01-06 07:25:30|91602.8|91552.8|91602|91552|91603.9|91553.9|91598.9|91548.9|32
1641453940000|2022-01-06 07:25:40|91601.7|91551.7|91596.9|91546.9|91601.7|91551.7|91594.5|91544.5|26
1641453950000|2022-01-06 07:25:50|91597|91547|91602.6|91552.6|91603.5|91565.8|91587.7|91546|28
1641453960000|2022-01-06 07:26:00|91602.8|91552.8|91606.2|91556.2|91606.2|91564.6|91589.5|91549|32
1641453970000|2022-01-06 07:26:10|91602.4|91552.4|91595.5|91570.5|91609|91572|91595.3|91550.7|31
1641453980000|2022-01-06 07:26:20|91595.8|91570.8|91605.7|91555.7|91608.7|91570.8|91595.6|91555.2|18
1641453990000|2022-01-06 07:26:30|91605.4|91555.4|91609.7|91559.7|91609.7|91571.7|91594.7|91555.4|40
1641454000000|2022-01-06 07:26:40|91609.3|91559.3|91610.4|91560.4|91610.4|91572.7|91591.4|91557.2|29
1641454010000|2022-01-06 07:26:50|91609.9|91559.9|91610|91560|91612.4|91573.8|91596.7|91556.1|39
1641454020000|2022-01-06 07:27:00|91610.1|91560.1|91583.5|91533.5|91610.8|91571.2|91579.3|91533.4|50
1641454030000|2022-01-06 07:27:10|91583.7|91533.7|91585.6|91535.6|91586.6|91536.6|91583.1|91533.1|37
1641454040000|2022-01-06 07:27:20|91585.4|91535.4|91583.2|91533.2|91586.6|91536.6|91583|91533|32
1641454050000|2022-01-06 07:27:30|91582.9|91532.9|91584.7|91534.7|91586|91536|91581.8|91531.8|44
1641454060000|2022-01-06 07:27:40|91584.1|91534.1|91584.4|91534.4|91584.5|91534.5|91582.3|91532.3|32
1641454070000|2022-01-06 07:27:50|91584.1|91534.1|91585.1|91535.1|91586.3|91536.3|91584.1|91534.1|18
1641454080000|2022-01-06 07:28:00|91583.4|91533.4|91577.1|91552.1|91589.9|91552.1|91573.1|91533.4|52
1641454090000|2022-01-06 07:28:10|91577.3|91552.3|91591.1|91541.1|91591.3|91554.7|91576.9|91540.9|31
1641454100000|2022-01-06 07:28:20|91591.2|91541.2|91590.9|91540.9|91591.2|91541.2|91590|91540|18
1641454110000|2022-01-06 07:28:30|91591.1|91541.1|91588.6|91538.6|91591.1|91541.1|91587.6|91537.6|33
1641454120000|2022-01-06 07:28:40|91589.1|91539.1|91579.3|91529.3|91589.2|91539.2|91578.8|91528.8|35
1641454130000|2022-01-06 07:28:50|91579.8|91529.8|91577|91527|91579.8|91529.8|91575.3|91525.3|27
1641454140000|2022-01-06 07:29:00|91576.9|91526.9|91577.6|91527.6|91579.2|91529.2|91575.6|91525.6|31
1641454150000|2022-01-06 07:29:10|91577.5|91527.5|91586.7|91536.7|91587.4|91537.4|91576.9|91526.9|21
1641454160000|2022-01-06 07:29:20|91588.9|91538.9|91588.3|91538.3|91590.2|91540.2|91586.7|91536.7|36
1641454170000|2022-01-06 07:29:30|91587.4|91537.4|91566.7|91541.7|91587.5|91543.5|91566.1|91531.1|47
1641454180000|2022-01-06 07:29:40|91566.6|91541.6|91578.8|91528.8|91579.2|91541.7|91564.3|91527.9|30
1641454190000|2022-01-06 07:29:50|91578.1|91528.1|91572.3|91522.3|91578.4|91536.6|91561.6|91522|35
1641454200000|2022-01-06 07:30:00|91572.1|91522.1|91568.6|91518.6|91573.7|91523.7|91568.6|91518.6|42
1641454210000|2022-01-06 07:30:10|91567.8|91517.8|91564.7|91514.7|91570.2|91527.1|91551.8|91506.3|43
1641454220000|2022-01-06 07:30:20|91565.4|91515.4|91561|91511|91565.4|91526.3|91551.3|91509.2|39
1641454230000|2022-01-06 07:30:30|91561.3|91511.3|91557.6|91507.6|91561.9|91524.7|91548.8|91507.1|44
1641454240000|2022-01-06 07:30:40|91557.5|91507.5|91564.9|91514.9|91565.3|91515.3|91555.7|91505.7|52
1641454250000|2022-01-06 07:30:50|91563.8|91513.8|91559.1|91509.1|91564.8|91514.8|91542.8|91492.8|55
1641454260000|2022-01-06 07:31:00|91559.6|91509.6|91565.7|91515.7|91570.4|91528.2|91552.6|91509.6|58
1641454270000|2022-01-06 07:31:10|91565.9|91515.9|91565.1|91515.1|91568.2|91518.2|91562.7|91512.7|31
1641454280000|2022-01-06 07:31:20|91565.4|91515.4|91555.4|91505.4|91568.5|91518.5|91554.5|91504.5|59
1641454290000|2022-01-06 07:31:30|91554.9|91504.9|91561.8|91511.8|91562.4|91512.4|91554.9|91504.9|50
1641454300000|2022-01-06 07:31:40|91561.6|91511.6|91565.7|91515.7|91565.9|91515.9|91561.3|91511.3|40
1641454310000|2022-01-06 07:31:50|91565.6|91515.6|91567.5|91517.5|91568.2|91518.2|91561.5|91511.5|49
1641454320000|2022-01-06 07:32:00|91567.4|91517.4|91579.1|91529.1|91580|91534|91558.9|91517.4|59
1641454330000|2022-01-06 07:32:10|91577.5|91527.5|91588.6|91538.6|91588.6|91538.6|91576.7|91526.7|58
1641454340000|2022-01-06 07:32:20|91588.7|91538.7|91586.2|91536.2|91589.4|91539.4|91585.3|91535.3|43
1641454350000|2022-01-06 07:32:30|91586.3|91536.3|91593.2|91543.2|91593.8|91556.5|91578.7|91534.8|45
1641454360000|2022-01-06 07:32:40|91594.4|91544.4|91593.4|91543.4|91595.4|91556.7|91579.4|91542.5|27
1641454370000|2022-01-06 07:32:50|91593.7|91543.7|91572|91522|91594.6|91544.6|91570.8|91520.8|52
1641454380000|2022-01-06 07:33:00|91572.7|91522.7|91589.2|91539.2|91591.7|91541.7|91568|91518|65
1641454390000|2022-01-06 07:33:10|91589.3|91539.3|91591.3|91541.3|91593.8|91543.8|91587.2|91537.2|38
1641454400000|2022-01-06 07:33:20|91593.3|91543.3|91592|91542|91600.6|91550.6|91589|91539|45
1641454410000|2022-01-06 07:33:30|91591.2|91541.2|91590|91540|91595.4|91553.9|91578.9|91538|58
1641454420000|2022-01-06 07:33:40|91589.9|91539.9|91598.3|91548.3|91602|91552|91588.8|91538.8|50
1641454430000|2022-01-06 07:33:50|91598.4|91548.4|91598.8|91548.8|91600.4|91550.4|91596.6|91546.6|48
1641454440000|2022-01-06 07:34:00|91596.6|91546.6|91599.2|91549.2|91603.8|91553.8|91596|91546|48
1641454450000|2022-01-06 07:34:10|91599.5|91549.5|91598.6|91548.6|91606.3|91556.3|91597.1|91547.1|54
1641454460000|2022-01-06 07:34:20|91597.9|91547.9|91596.1|91546.1|91601.1|91551.1|91595.6|91545.6|40
1641454470000|2022-01-06 07:34:30|91596|91546|91597.7|91547.7|91597.8|91547.8|91596|91546|28
1641454480000|2022-01-06 07:34:40|91597.9|91547.9|91604.6|91554.6|91606.2|91556.2|91597.9|91547.9|52
1641454490000|2022-01-06 07:34:50|91604.9|91554.9|91583|91533|91607|91557|91580.4|91530.4|49
1641454500000|2022-01-06 07:35:00|91585.3|91535.3|91577.2|91527.2|91585.6|91548.4|91567.1|91527.2|50
1641454510000|2022-01-06 07:35:10|91576.7|91526.7|91569|91519|91579|91529|91569|91519|34
1641454520000|2022-01-06 07:35:20|91569.2|91519.2|91556.8|91531.8|91570.2|91532.3|91554.7|91514.4|44
1641454530000|2022-01-06 07:35:30|91556.9|91531.9|91568.3|91518.3|91570.3|91531.9|91555|91516.2|49
1641454540000|2022-01-06 07:35:40|91568.1|91518.1|91567.7|91517.7|91568.9|91529.8|91554.4|91517.2|32
1641454550000|2022-01-06 07:35:50|91568.8|91518.8|91558.3|91533.3|91572.2|91533.6|91555.6|91518.8|36
1641454560000|2022-01-06 07:36:00|91571.7|91521.7|91566.3|91541.3|91579.2|91541.7|91565.8|91521.5|51
1641454570000|2022-01-06 07:36:10|91566.2|91541.2|91579.1|91529.1|91585.7|91546.5|91565.2|91528.5|45
1641454580000|2022-01-06 07:36:20|91579.8|91529.8|91582.6|91532.6|91582.6|91544.7|91566.7|91528.7|32
1641454590000|2022-01-06 07:36:30|91581.2|91531.2|91547.2|91497.2|91582.3|91532.3|91542.4|91492.4|41
1641454600000|2022-01-06 07:36:40|91547.1|91497.1|91550.8|91500.8|91551.6|91501.6|91540.5|91490.5|57
1641454610000|2022-01-06 07:36:50|91550.7|91500.7|91550.7|91500.7|91553.1|91503.1|91548.7|91498.7|49
1641454620000|2022-01-06 07:37:00|91550.9|91500.9|91542.6|91492.6|91551.6|91501.6|91542.6|91492.6|28
1641454630000|2022-01-06 07:37:10|91544.1|91494.1|91547.2|91497.2|91547.8|91497.8|91534.7|91484.7|61
1641454640000|2022-01-06 07:37:20|91547.3|91497.3|91558.4|91508.4|91558.4|91508.4|91546.7|91496.7|44
1641454650000|2022-01-06 07:37:30|91558.2|91508.2|91566.8|91516.8|91567.3|91517.3|91558.2|91508.2|60
1641454660000|2022-01-06 07:37:40|91566.6|91516.6|91567.8|91517.8|91570.1|91520.1|91560.9|91510.9|55
1641454670000|2022-01-06 07:37:50|91567.4|91517.4|91570.5|91520.5|91570.7|91520.7|91565.2|91515.2|50
1641454680000|2022-01-06 07:38:00|91570.4|91520.4|91562.9|91512.9|91574|91524|91561.3|91511.3|50
1641454690000|2022-01-06 07:38:10|91563.8|91513.8|91550.2|91500.2|91564.1|91514.1|91536.3|91499.4|40
1641454700000|2022-01-06 07:38:20|91549.6|91499.6|91545.9|91495.9|91555.9|91518.2|91540.7|91492.4|61
1641454710000|2022-01-06 07:38:30|91545.6|91495.6|91541.9|91491.9|91546.3|91496.3|91541.4|91491.4|44
1641454720000|2022-01-06 07:38:40|91542.2|91492.2|91543.2|91493.2|91546.8|91496.8|91528.4|91478.4|55
1641454730000|2022-01-06 07:38:50|91543.4|91493.4|91549.9|91499.9|91551.1|91501.1|91540.8|91490.8|40
1641454740000|2022-01-06 07:39:00|91549.6|91499.6|91549.8|91499.8|91552.9|91502.9|91549.1|91499.1|38
1641454750000|2022-01-06 07:39:10|91549.7|91499.7|91517.1|91467.1|91549.7|91499.7|91517.1|91467.1|51
1641454760000|2022-01-06 07:39:20|91515|91465|91512.7|91462.7|91515|91465|91503.7|91453.7|55
1641454770000|2022-01-06 07:39:30|91512|91462|91507.1|91457.1|91513.4|91463.4|91507|91457|41
1641454780000|2022-01-06 07:39:40|91507.5|91457.5|91497.4|91447.4|91508.9|91466.3|91488.5|91447.4|47
1641454790000|2022-01-06 07:39:50|91497.3|91447.3|91498.1|91448.1|91505.3|91455.3|91497.1|91447.1|45
1641454800000|2022-01-06 07:40:00|91498|91448|91493.4|91443.4|91500.8|91458.9|91479.5|91442.2|52
1641454810000|2022-01-06 07:40:10|91493.5|91443.5|91492.3|91442.3|91493.9|91443.9|91489.9|91439.9|35
1641454820000|2022-01-06 07:40:20|91492.6|91442.6|91492|91442|91493|91443|91491.1|91441.1|39
1641454830000|2022-01-06 07:40:30|91492.1|91442.1|91492.3|91442.3|91492.7|91442.7|91489.5|91439.5|36
1641454840000|2022-01-06 07:40:40|91491.9|91441.9|91446.4|91396.4|91495.1|91452.8|91439.4|91389.4|69
1641454850000|2022-01-06 07:40:50|91444.2|91394.2|91448|91398|91453.5|91403.5|91441.6|91391.6|60
1641454860000|2022-01-06 07:41:00|91447.9|91397.9|91474.5|91424.5|91480.5|91430.5|91447.9|91397.9|55
1641454870000|2022-01-06 07:41:10|91474.9|91424.9|91473|91423|91479.9|91429.9|91473|91423|53
1641454880000|2022-01-06 07:41:20|91473.1|91423.1|91454.7|91404.7|91473.5|91423.5|91452.8|91402.8|59
1641454890000|2022-01-06 07:41:30|91455.1|91405.1|91471.6|91421.6|91477|91427|91454.3|91404.3|54
1641454900000|2022-01-06 07:41:40|91470.8|91420.8|91488.2|91438.2|91490.3|91440.3|91470.8|91420.8|57
1641454910000|2022-01-06 07:41:50|91487.8|91437.8|91454.3|91404.3|91498|91448|91453.7|91403.7|62
1641454920000|2022-01-06 07:42:00|91454.4|91404.4|91476|91426|91478.6|91428.6|91450.7|91400.7|55
1641454930000|2022-01-06 07:42:10|91475.8|91425.8|91474.2|91424.2|91476.2|91426.2|91472.9|91422.9|37
1641454940000|2022-01-06 07:42:20|91474.1|91424.1|91472.3|91422.3|91475.3|91425.3|91469.9|91419.9|39
1641454950000|2022-01-06 07:42:30|91472.2|91422.2|91477.6|91427.6|91478.5|91428.5|91469.5|91419.5|36
1641454960000|2022-01-06 07:42:40|91477.5|91427.5|91472.8|91422.8|91477.8|91427.8|91472.8|91422.8|39
1641454970000|2022-01-06 07:42:50|91473.2|91423.2|91498.7|91448.7|91498.7|91448.7|91471.3|91421.3|49
1641454980000|2022-01-06 07:43:00|91497.6|91447.6|91491.4|91441.4|91497.6|91447.6|91490.9|91440.9|44
1641454990000|2022-01-06 07:43:10|91491.7|91441.7|91526.5|91476.5|91533.6|91483.6|91491.5|91441.5|51
1641455000000|2022-01-06 07:43:20|91526.1|91476.1|91532.5|91482.5|91541.9|91491.9|91526.1|91476.1|48
1641455010000|2022-01-06 07:43:30|91537.3|91487.3|91535.2|91485.2|91540.9|91490.9|91533.8|91483.8|53
1641455020000|2022-01-06 07:43:40|91535.3|91485.3|91541|91491|91544.1|91494.1|91528.2|91478.2|62
1641455030000|2022-01-06 07:43:50|91540.5|91490.5|91541.9|91491.9|91545.6|91504.7|91529.7|91488.8|45
1641455040000|2022-01-06 07:44:00|91542.6|91492.6|91551.4|91501.4|91553.3|91510.4|91535.4|91491|45
1641455050000|2022-01-06 07:44:10|91551.3|91501.3|91545.2|91495.2|91552.6|91510.9|91531.4|91492|56
1641455060000|2022-01-06 07:44:20|91546.2|91496.2|91543.4|91493.4|91547.9|91510.4|91528.9|91490.2|45
1641455070000|2022-01-06 07:44:30|91543.5|91493.5|91523.3|91498.3|91545.3|91505.8|91522.9|91483.1|50
1641455080000|2022-01-06 07:44:40|91523.1|91498.1|91523.6|91498.6|91536.3|91501.4|91521.7|91486.1|33
1641455090000|2022-01-06 07:44:50|91523|91498|91485.4|91435.4|91529.3|91498.5|91479.2|91429.2|49
1641455100000|2022-01-06 07:45:00|91485.8|91435.8|91480.6|91430.6|91486.7|91445.4|91470.4|91428.8|51
1641455110000|2022-01-06 07:45:10|91481.6|91431.6|91460.1|91410.1|91483.2|91433.2|91455.2|91405.2|61
1641455120000|2022-01-06 07:45:20|91459.6|91409.6|91457.7|91407.7|91459.8|91421.2|91441.9|91402.9|45
1641455130000|2022-01-06 07:45:30|91457.4|91407.4|91462|91412|91462.5|91412.5|91457.4|91407.4|57
1641455140000|2022-01-06 07:45:40|91462.2|91412.2|91472.6|91422.6|91474.5|91424.5|91462.1|91412.1|47
1641455150000|2022-01-06 07:45:50|91473.3|91423.3|91501.5|91451.5|91505|91455|91461.6|91421.2|55
1641455160000|2022-01-06 07:46:00|91500.9|91450.9|91500.8|91450.8|91501.9|91451.9|91495.1|91445.1|50
1641455170000|2022-01-06 07:46:10|91500|91450|91496.8|91446.8|91500.4|91450.4|91494.9|91444.9|46
1641455180000|2022-01-06 07:46:20|91496.4|91446.4|91502.9|91452.9|91503.8|91453.8|91495.7|91445.7|36
1641455190000|2022-01-06 07:46:30|91502.8|91452.8|91498.9|91448.9|91509.4|91453.8|91496.9|91439.2|42
1641455200000|2022-01-06 07:46:40|91499.3|91449.3|91495.3|91445.3|91501.9|91451.9|91493.5|91443.5|42
1641455210000|2022-01-06 07:46:50|91495|91445|91497|91447|91499.6|91449.6|91492.3|91442.3|36
1641455220000|2022-01-06 07:47:00|91496.1|91446.1|91503.5|91453.5|91506.2|91456.2|91494.8|91444.8|46
1641455230000|2022-01-06 07:47:10|91501.8|91451.8|91505.5|91455.5|91505.6|91455.6|91498|91448|53
1641455240000|2022-01-06 07:47:20|91508.6|91458.6|91498|91473|91515.1|91476|91498|91454.4|47
1641455250000|2022-01-06 07:47:30|91506.3|91456.3|91511.1|91461.1|91511.4|91461.4|91503.8|91453.8|46
1641455260000|2022-01-06 07:47:40|91511|91461|91508.3|91458.3|91511.9|91461.9|91508.3|91458.3|15
1641455270000|2022-01-06 07:47:50|91508.9|91458.9|91503.9|91453.9|91510.1|91472|91496.5|91453.7|23
1641455280000|2022-01-06 07:48:00|91506.3|91456.3|91499|91474|91511|91474.4|91498.3|91455.9|47
1641455290000|2022-01-06 07:48:10|91509.5|91459.5|91509.8|91459.8|91510.3|91460.3|91506.6|91456.6|22
1641455300000|2022-01-06 07:48:20|91509.7|91459.7|91510|91460|91510.7|91460.7|91507.9|91457.9|26
1641455310000|2022-01-06 07:48:30|91509.7|91459.7|91501.3|91451.3|91511.8|91461.8|91501.3|91451.3|38
1641455320000|2022-01-06 07:48:40|91486.9|91461.9|91498.2|91448.2|91504|91464.6|91486.9|91448|37
1641455330000|2022-01-06 07:48:50|91498.4|91448.4|91483.3|91458.3|91502.4|91463.8|91483.3|91444.9|27
1641455340000|2022-01-06 07:49:00|91497.3|91447.3|91494.1|91444.1|91497.3|91455.5|91480.5|91439.7|54
1641455350000|2022-01-06 07:49:10|91493|91443|91487.4|91437.4|91496.7|91457.7|91480.9|91435.9|39
1641455360000|2022-01-06 07:49:20|91486.4|91436.4|91489.7|91439.7|91491.6|91441.6|91481.2|91431.2|43
1641455370000|2022-01-06 07:49:30|91493.1|91443.1|91497.7|91447.7|91498.3|91448.3|91490.6|91440.6|67
1641455380000|2022-01-06 07:49:40|91499|91449|91496.4|91446.4|91499|91449|91492.1|91442.1|45
1641455390000|2022-01-06 07:49:50|91496.3|91446.3|91495.8|91445.8|91498.5|91448.5|91494.6|91444.6|24
1641455400000|2022-01-06 07:50:00|91495.6|91445.6|91510.7|91460.7|91514|91464|91495.6|91445.6|57
1641455410000|2022-01-06 07:50:10|91510.6|91460.6|91518.2|91468.2|91522.7|91476.1|91500.2|91460.6|39
1641455420000|2022-01-06 07:50:20|91518.7|91468.7|91519.2|91469.2|91523.7|91473.7|91518.7|91468.7|42
1641455430000|2022-01-06 07:50:30|91517.6|91467.6|91518.7|91468.7|91522.8|91487.7|91508.1|91467.6|33
1641455440000|2022-01-06 07:50:40|91520.2|91470.2|91515.4|91465.4|91523.1|91473.1|91514|91464|29
1641455450000|2022-01-06 07:50:50|91516|91466|91510.8|91460.8|91519.4|91478.9|91503.6|91456|39
1641455460000|2022-01-06 07:51:00|91498.2|91473.2|91519|91469|91519.8|91479|91497.9|91463.4|44
1641455470000|2022-01-06 07:51:10|91518.3|91468.3|91502|91477|91518.3|91479.5|91501.4|91465.3|39
1641455480000|2022-01-06 07:51:20|91502.2|91477.2|91501|91476|91503.1|91478.1|91495.9|91470.9|39
1641455490000|2022-01-06 07:51:30|91501.1|91476.1|91512.3|91462.3|91516|91477.2|91497.7|91461.9|31
1641455500000|2022-01-06 07:51:40|91512.5|91462.5|91493.8|91468.8|91513.4|91472.7|91493.5|91462.2|34
1641455510000|2022-01-06 07:51:50|91493.9|91468.9|91496|91471|91496.3|91471.3|91493.6|91468.6|33
1641455520000|2022-01-06 07:52:00|91495.7|91470.7|91510.2|91460.2|91513.7|91475.2|91495.7|91455.7|48
1641455530000|2022-01-06 07:52:10|91508.6|91458.6|91509|91459|91519.8|91469.8|91507.6|91457.6|52
1641455540000|2022-01-06 07:52:20|91509.4|91459.4|91513.1|91463.1|91513.8|91472.9|91497.9|91452.6|46
1641455550000|2022-01-06 07:52:30|91512.2|91462.2|91493.3|91468.3|91515|91469.4|91493.1|91457.6|33
1641455560000|2022-01-06 07:52:40|91493.2|91468.2|91491.4|91466.4|91503.4|91468.4|91489.9|91451.7|29
1641455570000|2022-01-06 07:52:50|91491.3|91466.3|91505.6|91455.6|91505.8|91469|91491.3|91454.5|27
1641455580000|2022-01-06 07:53:00|91505.4|91455.4|91493.8|91468.8|91508.5|91473.5|91493.2|91455.1|57
1641455590000|2022-01-06 07:53:10|91493.6|91468.6|91510.5|91460.5|91510.5|91469.3|91493.6|91456.7|26
1641455600000|2022-01-06 07:53:20|91510.9|91460.9|91509.6|91459.6|91511.7|91461.7|91508.5|91458.5|52
1641455610000|2022-01-06 07:53:30|91509.8|91459.8|91511.6|91461.6|91512.7|91462.7|91508.8|91458.8|35
1641455620000|2022-01-06 07:53:40|91513.4|91463.4|91507.3|91457.3|91514.2|91472.7|91497.5|91456.5|38
1641455630000|2022-01-06 07:53:50|91507.4|91457.4|91511.6|91461.6|91511.6|91461.6|91506.6|91456.6|27
1641455640000|2022-01-06 07:54:00|91514.1|91464.1|91512.4|91462.4|91514.1|91464.1|91509.8|91459.8|50
1641455650000|2022-01-06 07:54:10|91512.3|91462.3|91512.4|91462.4|91514.3|91464.3|91509.8|91459.8|43
1641455660000|2022-01-06 07:54:20|91512.2|91462.2|91515.4|91465.4|91517.9|91467.9|91510.8|91460.8|47
1641455670000|2022-01-06 07:54:30|91515.6|91465.6|91517|91467|91519.4|91469.4|91514.1|91464.1|40
1641455680000|2022-01-06 07:54:40|91516.9|91466.9|91498.6|91473.6|91516.9|91476.1|91498.6|91464.2|32
1641455690000|2022-01-06 07:54:50|91499.9|91474.9|91498.8|91473.8|91501.7|91476.7|91498.8|91473.8|29
1641455700000|2022-01-06 07:55:00|91498|91473|91504.1|91454.1|91512.5|91473|91497.3|91452.1|50
1641455710000|2022-01-06 07:55:10|91503.9|91453.9|91510|91460|91512.6|91462.6|91503.9|91453.9|51
1641455720000|2022-01-06 07:55:20|91510.1|91460.1|91515.5|91465.5|91516.7|91466.7|91510.1|91460.1|40
1641455730000|2022-01-06 07:55:30|91516|91466|91538.2|91488.2|91544.1|91494.1|91515|91465|42
1641455740000|2022-01-06 07:55:40|91542.4|91492.4|91555.2|91505.2|91556.7|91506.7|91535.9|91485.9|60
1641455750000|2022-01-06 07:55:50|91555.4|91505.4|91553.9|91503.9|91559.3|91509.3|91552.9|91502.9|51
1641455760000|2022-01-06 07:56:00|91554.6|91504.6|91550.1|91500.1|91554.9|91504.9|91546.5|91496.5|33
1641455770000|2022-01-06 07:56:10|91549.5|91499.5|91524|91474|91550|91500|91517.5|91467.5|53
1641455780000|2022-01-06 07:56:20|91522.2|91472.2|91524.8|91474.8|91525.2|91475.2|91518.6|91468.6|32
1641455790000|2022-01-06 07:56:30|91524.5|91474.5|91524.6|91474.6|91528.7|91478.7|91524.5|91474.5|28
1641455800000|2022-01-06 07:56:40|91524.4|91474.4|91527.7|91477.7|91528.4|91478.4|91520.2|91470.2|33
1641455810000|2022-01-06 07:56:50|91527.1|91477.1|91529.1|91479.1|91531.5|91481.5|91523.6|91473.6|45
1641455820000|2022-01-06 07:57:00|91529.6|91479.6|91532.6|91482.6|91533.6|91483.6|91528.5|91478.5|34
1641455830000|2022-01-06 07:57:10|91533|91483|91535.3|91485.3|91535.4|91485.4|91532.6|91482.6|33
1641455840000|2022-01-06 07:57:20|91535.8|91485.8|91522.3|91472.3|91537.1|91487.1|91517.3|91467.3|45
1641455850000|2022-01-06 07:57:30|91522.2|91472.2|91525.1|91475.1|91526.1|91476.1|91522.2|91472.2|30
1641455860000|2022-01-06 07:57:40|91525.6|91475.6|91522.9|91472.9|91526.2|91476.2|91522.1|91472.1|23
1641455870000|2022-01-06 07:57:50|91522.6|91472.6|91523|91473|91527.3|91477.3|91520.5|91470.5|38
1641455880000|2022-01-06 07:58:00|91524|91474|91507.9|91457.9|91524|91474|91496|91457.7|54
1641455890000|2022-01-06 07:58:10|91510.5|91460.5|91498.8|91473.8|91515.7|91474.8|91498.8|91457.2|41
1641455900000|2022-01-06 07:58:20|91499|91474|91505|91455|91511.7|91475.3|91498.5|91451.6|51
1641455910000|2022-01-06 07:58:30|91505.6|91455.6|91493.1|91443.1|91505.6|91464.1|91489.1|91442.8|49
1641455920000|2022-01-06 07:58:40|91492.4|91442.4|91491.9|91441.9|91495.1|91456.3|91480.8|91441.8|34
1641455930000|2022-01-06 07:58:50|91490.5|91440.5|91481.6|91431.6|91490.5|91453|91468.7|91431.6|54
1641455940000|2022-01-06 07:59:00|91481.8|91431.8|91468.8|91443.8|91482.6|91444.8|91467|91429.7|57
1641455950000|2022-01-06 07:59:10|91468.9|91443.9|91462|91437|91477.1|91444.1|91460.5|91424|52
1641455960000|2022-01-06 07:59:20|91461.9|91436.9|91459.8|91434.8|91462.5|91437.5|91459.7|91434.7|41
1641455970000|2022-01-06 07:59:30|91459.7|91434.7|91465.3|91440.3|91476.2|91440.3|91459.7|91421.1|62
1641455980000|2022-01-06 07:59:40|91477.7|91427.7|91515.2|91465.2|91515.2|91465.2|91468.4|91426.9|48
1641455990000|2022-01-06 07:59:50|91514.6|91464.6|91506.7|91456.7|91516.6|91476.5|91496.2|91456.4|60
1641456000000|2022-01-06 08:00:00|91505.7|91455.7|91538.8|91488.8|91538.8|91493.4|91505.6|91455.6|70
1641456010000|2022-01-06 08:00:10|91538.7|91488.7|91542.1|91492.1|91550.9|91508.5|91525.5|91488.1|64
1641456020000|2022-01-06 08:00:20|91541.9|91491.9|91572.9|91522.9|91572.9|91522.9|91537.4|91487.4|62
1641456030000|2022-01-06 08:00:30|91572.1|91522.1|91570.9|91520.9|91573.4|91523.4|91565.4|91515.4|59
1641456040000|2022-01-06 08:00:40|91571.6|91521.6|91568.9|91518.9|91576.3|91526.3|91568.2|91518.2|61
1641456050000|2022-01-06 08:00:50|91556.1|91531.1|91557.6|91532.6|91567.1|91533.1|91554.7|91516.8|32
1641456060000|2022-01-06 08:01:00|91557.7|91532.7|91551.5|91526.5|91564.6|91533.8|91550.8|91514.1|44
1641456070000|2022-01-06 08:01:10|91551.4|91526.4|91556.8|91531.8|91571.2|91533.3|91551.4|91518.5|52
1641456080000|2022-01-06 08:01:20|91556.5|91531.5|91552.5|91502.5|91560|91533.2|91540.6|91499|56
1641456090000|2022-01-06 08:01:30|91552.2|91502.2|91548.4|91498.4|91552.2|91514.9|91537.2|91498.1|44
1641456100000|2022-01-06 08:01:40|91548.5|91498.5|91537.4|91512.4|91548.5|91512.9|91536.6|91498.5|17
1641456110000|2022-01-06 08:01:50|91535.4|91510.4|91517.8|91492.8|91543.3|91510.4|91517.8|91489|49
1641456120000|2022-01-06 08:02:00|91529|91479|91530.1|91480.1|91535.5|91494.4|91511.7|91473.9|57
1641456130000|2022-01-06 08:02:10|91518.6|91493.6|91524.9|91499.9|91526.6|91501.6|91517.1|91492.1|41
1641456140000|2022-01-06 08:02:20|91525|91500|91533.3|91508.3|91546.8|91509.6|91523.4|91496.8|43
1641456150000|2022-01-06 08:02:30|91533.4|91508.4|91540.8|91515.8|91560.9|91525.6|91533.4|91508.4|61
1641456160000|2022-01-06 08:02:40|91540.4|91515.4|91538.4|91513.4|91551|91516.4|91535.7|91499.6|53
1641456170000|2022-01-06 08:02:50|91538.2|91513.2|91533.9|91508.9|91542|91517|91533.9|91508.9|52
1641456180000|2022-01-06 08:03:00|91534.7|91509.7|91547|91497|91547.4|91511.6|91531.8|91495.8|62
1641456190000|2022-01-06 08:03:10|91547.4|91497.4|91537.9|91512.9|91547.4|91517.2|91531.2|91496.5|36
1641456200000|2022-01-06 08:03:20|91538.3|91513.3|91554.5|91504.5|91556.3|91515.5|91538.3|91503.8|34
1641456210000|2022-01-06 08:03:30|91554.6|91504.6|91542.4|91517.4|91555.3|91520.2|91541.1|91503|44
1641456220000|2022-01-06 08:03:40|91542.9|91517.9|91552.8|91502.8|91555.5|91518.2|91542|91502.8|38
1641456230000|2022-01-06 08:03:50|91552.7|91502.7|91528.5|91503.5|91552.7|91512.5|91527.6|91491.3|45
1641456240000|2022-01-06 08:04:00|91528.9|91503.9|91529.9|91504.9|91543.9|91505.7|91524.1|91487.6|50
1641456250000|2022-01-06 08:04:10|91529.8|91504.8|91525|91500|91544.8|91506.4|91523.3|91494.2|43
1641456260000|2022-01-06 08:04:20|91524.9|91499.9|91525.7|91500.7|91536.4|91501.8|91523.8|91485.9|32
1641456270000|2022-01-06 08:04:30|91525.2|91500.2|91520.2|91495.2|91525.7|91500.7|91520.2|91495.2|48
1641456280000|2022-01-06 08:04:40|91519.9|91494.9|91523.7|91498.7|91524.5|91499.5|91519.9|91494.9|37
1641456290000|2022-01-06 08:04:50|91523.5|91498.5|91520.3|91495.3|91524.2|91499.2|91518.3|91493.3|37
1641456300000|2022-01-06 08:05:00|91519.9|91494.9|91519.7|91494.7|91520.9|91495.9|91519.1|91494.1|26
1641456310000|2022-01-06 08:05:10|91519.4|91494.4|91525.1|91500.1|91525.1|91500.1|91518.8|91493.8|29
1641456320000|2022-01-06 08:05:20|91525|91500|91519|91494|91525|91500|91518.3|91493.3|29
1641456330000|2022-01-06 08:05:30|91518.9|91493.9|91518|91493|91533.9|91494.8|91517.4|91482|34
1641456340000|2022-01-06 08:05:40|91515.8|91490.8|91518.2|91493.2|91531.4|91496.7|91515.8|91479.7|39
1641456350000|2022-01-06 08:05:50|91518.5|91493.5|91488.8|91463.8|91518.5|91493.5|91476|91440|58
1641456360000|2022-01-06 08:06:00|91484.7|91459.7|91482.7|91457.7|91494.8|91459.8|91479.8|91444.3|37
1641456370000|2022-01-06 08:06:10|91482.6|91457.6|91476.2|91451.2|91483.2|91458.2|91472|91447|44
1641456380000|2022-01-06 08:06:20|91475.7|91450.7|91475.1|91450.1|91479.5|91454.5|91473.8|91448.8|42
1641456390000|2022-01-06 08:06:30|91475.2|91450.2|91466.2|91441.2|91479|91450.2|91465.7|91429|41
1641456400000|2022-01-06 08:06:40|91467.4|91442.4|91476.8|91451.8|91479.9|91454.9|91467.4|91442.4|54
1641456410000|2022-01-06 08:06:50|91476.5|91451.5|91476.8|91451.8|91486.6|91453.1|91469.7|91434.6|56
1641456420000|2022-01-06 08:07:00|91474.8|91449.8|91479.7|91454.7|91493.4|91457.5|91473.7|91442.1|58
1641456430000|2022-01-06 08:07:10|91490.6|91440.6|91464.7|91439.7|91490.7|91453.8|91464.7|91425.3|71
1641456440000|2022-01-06 08:07:20|91464.4|91439.4|91496.8|91471.8|91511.1|91473.6|91464.2|91429|65
1641456450000|2022-01-06 08:07:30|91496.2|91471.2|91495.6|91470.6|91497.2|91472.2|91495.4|91470.4|41
1641456460000|2022-01-06 08:07:40|91495.4|91470.4|91514.2|91464.2|91514.2|91473.9|91494.7|91464.2|36
1641456470000|2022-01-06 08:07:50|91511.4|91461.4|91498.7|91473.7|91511.4|91475.3|91495.1|91460.4|45
1641456480000|2022-01-06 08:08:00|91500.6|91475.6|91525.5|91500.5|91538.7|91500.5|91500.1|91462.6|73
1641456490000|2022-01-06 08:08:10|91524.8|91499.8|91529.6|91479.6|91537.1|91503|91518.5|91479.4|58
1641456500000|2022-01-06 08:08:20|91516.2|91491.2|91525.7|91475.7|91528.8|91493.4|91514.3|91475|52
1641456510000|2022-01-06 08:08:30|91527.8|91477.8|91521.4|91496.4|91537.2|91498.4|91512.2|91475.9|54
1641456520000|2022-01-06 08:08:40|91521.7|91496.7|91524.1|91499.1|91535.1|91499.4|91519.8|91481.7|46
1641456530000|2022-01-06 08:08:50|91524.4|91499.4|91504.8|91479.8|91540.4|91505.5|91499.9|91463.9|76
1641456540000|2022-01-06 08:09:00|91505.4|91480.4|91505.6|91480.6|91509.3|91484.3|91503.3|91478.3|57
1641456550000|2022-01-06 08:09:10|91505.7|91480.7|91499.9|91474.9|91506.2|91481.2|91496.8|91471.8|50
1641456560000|2022-01-06 08:09:20|91496.6|91471.6|91507.2|91457.2|91512.2|91474.5|91494.1|91456.8|49
1641456570000|2022-01-06 08:09:30|91492.7|91467.7|91493|91468|91502.7|91469.4|91490|91452.7|48
1641456580000|2022-01-06 08:09:40|91493.5|91468.5|91499.7|91474.7|91513.2|91477.1|91491.6|91457.3|45
1641456590000|2022-01-06 08:09:50|91501.1|91476.1|91491.4|91466.4|91507|91476.1|91491|91457|50
1641456600000|2022-01-06 08:10:00|91490.5|91465.5|91500.7|91475.7|91513.5|91477.4|91489.2|91455.7|63
1641456610000|2022-01-06 08:10:10|91500.5|91475.5|91490.6|91465.6|91500.5|91475.5|91487.4|91462.4|43
1641456620000|2022-01-06 08:10:20|91490.8|91465.8|91489|91464|91500.6|91466.4|91488.1|91449.5|30
1641456630000|2022-01-06 08:10:30|91488.5|91463.5|91488.7|91463.7|91489.5|91464.5|91484.5|91459.5|54
1641456640000|2022-01-06 08:10:40|91488.9|91463.9|91487.3|91462.3|91488.9|91463.9|91484.4|91459.4|37
1641456650000|2022-01-06 08:10:50|91486.8|91461.8|91485.2|91460.2|91487.3|91462.3|91485.2|91460.2|22
1641456660000|2022-01-06 08:11:00|91485.6|91460.6|91481.6|91456.6|91493.7|91465.5|91477.7|91443|54
1641456670000|2022-01-06 08:11:10|91480.9|91455.9|91487.7|91462.7|91492.3|91467.3|91479.4|91454.4|59
1641456680000|2022-01-06 08:11:20|91487.8|91462.8|91491|91466|91493.8|91468.8|91486.1|91461.1|59
1641456690000|2022-01-06 08:11:30|91491.6|91466.6|91499.8|91474.8|91510.5|91477.3|91491.6|91458.4|48
1641456700000|2022-01-06 08:11:40|91500|91475|91494.9|91469.9|91505.9|91475|91492.2|91455|43
1641456710000|2022-01-06 08:11:50|91494.5|91469.5|91497.4|91472.4|91497.4|91472.4|91494|91469|32
1641456720000|2022-01-06 08:12:00|91497.7|91472.7|91499.9|91474.9|91502.1|91477.1|91497.7|91472.7|46
1641456730000|2022-01-06 08:12:10|91500|91475|91505.4|91480.4|91524.1|91488.8|91499.5|91462.4|65
1641456740000|2022-01-06 08:12:20|91503.3|91478.3|91492.3|91467.3|91510.5|91478.3|91492.2|91458.6|64
1641456750000|2022-01-06 08:12:30|91492.4|91467.4|91482.2|91457.2|91494.7|91469.7|91480.1|91455.1|52
1641456760000|2022-01-06 08:12:40|91481.8|91456.8|91484.9|91459.9|91486.2|91461.2|91478.7|91453.7|58
1641456770000|2022-01-06 08:12:50|91485.2|91460.2|91484|91459|91487.6|91462.6|91482.6|91457.6|44
1641456780000|2022-01-06 08:13:00|91484.2|91459.2|91480|91455|91485.4|91460.4|91480|91455|47
1641456790000|2022-01-06 08:13:10|91480.1|91455.1|91477.5|91452.5|91480.1|91455.1|91467|91442|58
1641456800000|2022-01-06 08:13:20|91478.3|91453.3|91473.9|91448.9|91488|91456.3|91472.5|91437.1|50
1641456810000|2022-01-06 08:13:30|91474.9|91449.9|91484.3|91459.3|91494.4|91459.7|91474.2|91443|53
1641456820000|2022-01-06 08:13:40|91482.2|91457.2|91480.5|91455.5|91494.1|91459|91477|91443.7|48
1641456830000|2022-01-06 08:13:50|91480.6|91455.6|91480.9|91455.9|91487.5|91462.5|91478.6|91453.6|48
1641456840000|2022-01-06 08:14:00|91481|91456|91447.4|91422.4|91481.7|91456.7|91444.6|91408|51
1641456850000|2022-01-06 08:14:10|91447.2|91422.2|91451.9|91426.9|91452.4|91427.4|91446.4|91421.4|39
1641456860000|2022-01-06 08:14:20|91451.8|91426.8|91464.2|91439.2|91466|91441|91451.8|91426.8|47
1641456870000|2022-01-06 08:14:30|91465.9|91440.9|91471.5|91446.5|91472.9|91447.9|91464.4|91439.4|40
1641456880000|2022-01-06 08:14:40|91466.1|91441.1|91475.9|91450.9|91479.2|91454.2|91466.1|91441.1|44
1641456890000|2022-01-06 08:14:50|91477.3|91452.3|91484.3|91459.3|91499.2|91463.1|91475.5|91446.8|63
1641456900000|2022-01-06 08:15:00|91482.5|91457.5|91483.8|91458.8|91485.8|91460.8|91480.9|91455.9|58
1641456910000|2022-01-06 08:15:10|91483.7|91458.7|91491|91466|91492.7|91467.7|91483.7|91458.7|68
1641456920000|2022-01-06 08:15:20|91491.6|91466.6|91488.3|91463.3|91503.9|91468.7|91487.7|91453.7|42
1641456930000|2022-01-06 08:15:30|91488.4|91463.4|91489.5|91464.5|91491.9|91466.9|91485|91460|47
1641456940000|2022-01-06 08:15:40|91489.7|91464.7|91489.7|91464.7|91503.7|91466.2|91489.1|91452.1|46
1641456950000|2022-01-06 08:15:50|91490.2|91465.2|91493.1|91468.1|91497|91472|91490|91465|46
1641456960000|2022-01-06 08:16:00|91493.2|91468.2|91493.2|91468.2|91500.6|91475.6|91492|91467|66
1641456970000|2022-01-06 08:16:10|91492.8|91467.8|91495.2|91470.2|91496.4|91471.4|91491.7|91466.7|54
1641456980000|2022-01-06 08:16:20|91495.1|91470.1|91492.9|91467.9|91495.5|91470.5|91492|91467|46
1641456990000|2022-01-06 08:16:30|91493.1|91468.1|91495.9|91470.9|91497.2|91472.2|91492.9|91467.9|32
1641457000000|2022-01-06 08:16:40|91496.6|91471.6|91501.4|91476.4|91502.6|91477.6|91495.2|91470.2|49
1641457010000|2022-01-06 08:16:50|91501.6|91476.6|91509.2|91484.2|91509.2|91484.2|91501.6|91476.6|43
1641457020000|2022-01-06 08:17:00|91508|91483|91509.1|91484.1|91511.8|91486.8|91506.9|91481.9|53
1641457030000|2022-01-06 08:17:10|91508.8|91483.8|91513|91488|91514.7|91489.7|91508.6|91483.6|50
1641457040000|2022-01-06 08:17:20|91512.4|91487.4|91506.2|91481.2|91517.2|91487.7|91503.7|91465.7|48
1641457050000|2022-01-06 08:17:30|91505.9|91480.9|91513.1|91488.1|91522.4|91489.8|91504.8|91470.7|56
1641457060000|2022-01-06 08:17:40|91513.4|91488.4|91514.7|91489.7|91515.1|91490.1|91511.7|91486.7|36
1641457070000|2022-01-06 08:17:50|91514.9|91489.9|91513.4|91488.4|91514.9|91489.9|91511.5|91486.5|40
1641457080000|2022-01-06 08:18:00|91513.5|91488.5|91506.6|91481.6|91530.1|91492.1|91504.3|91468|51
1641457090000|2022-01-06 08:18:10|91506.3|91481.3|91506.9|91481.9|91507.7|91482.7|91502.7|91477.7|43
1641457100000|2022-01-06 08:18:20|91507.1|91482.1|91500.2|91475.2|91516.7|91482.1|91497.5|91463.2|47
1641457110000|2022-01-06 08:18:30|91499.5|91474.5|91463.5|91438.5|91512.2|91474.5|91462.4|91437.4|57
1641457120000|2022-01-06 08:18:40|91462.6|91437.6|91477.4|91427.4|91477.4|91439.3|91461.3|91422.5|47
1641457130000|2022-01-06 08:18:50|91476|91426|91456.2|91431.2|91476|91437.4|91453.5|91415.3|55
1641457140000|2022-01-06 08:19:00|91456.3|91431.3|91452.8|91427.8|91467.9|91432.5|91452.5|91417.9|40
1641457150000|2022-01-06 08:19:10|91452.7|91427.7|91425.2|91400.2|91455.3|91430.3|91424.2|91396.3|49
1641457160000|2022-01-06 08:19:20|91424.2|91399.2|91426.1|91401.1|91426.8|91401.8|91423.1|91398.1|39
1641457170000|2022-01-06 08:19:30|91426.4|91401.4|91425.8|91400.8|91427|91402|91424.9|91399.9|17
1641457180000|2022-01-06 08:19:40|91426|91401|91431.2|91406.2|91431.2|91406.2|91424.9|91399.9|28
1641457190000|2022-01-06 08:19:50|91430.6|91405.6|91438.8|91388.8|91442.9|91405.7|91427.6|91388.8|36
1641457200000|2022-01-06 08:20:00|91438.5|91388.5|91429.8|91404.8|91440.8|91405.1|91425.3|91388.5|52
1641457210000|2022-01-06 08:20:10|91430.2|91405.2|91437.8|91412.8|91447.2|91412.8|91430.2|91397.2|42
1641457220000|2022-01-06 08:20:20|91437.7|91412.7|91440.2|91415.2|91440.6|91415.6|91437.7|91412.7|43
1641457230000|2022-01-06 08:20:30|91440.1|91415.1|91450.9|91425.9|91458.4|91426.1|91439.8|91407.4|40
1641457240000|2022-01-06 08:20:40|91451.2|91426.2|91446.4|91421.4|91469.6|91431.1|91445.6|91415.7|63
1641457250000|2022-01-06 08:20:50|91446.2|91421.2|91439|91414|91447.3|91422.3|91438.3|91413.3|55
1641457260000|2022-01-06 08:21:00|91439.5|91414.5|91441|91416|91453.1|91417.1|91437.4|91402.3|52
1641457270000|2022-01-06 08:21:10|91441.2|91416.2|91440.7|91415.7|91450.3|91418.5|91436.9|91400.3|46
1641457280000|2022-01-06 08:21:20|91440.3|91415.3|91440.9|91415.9|91441.3|91416.3|91438.6|91413.6|33
1641457290000|2022-01-06 08:21:30|91440.3|91415.3|91440.9|91415.9|91441.6|91416.6|91440.1|91415.1|33
1641457300000|2022-01-06 08:21:40|91441.2|91416.2|91432.7|91407.7|91445.5|91418|91432.7|91395.5|42
1641457310000|2022-01-06 08:21:50|91432.5|91407.5|91436.5|91411.5|91447.4|91412|91430.3|91392.8|56
1641457320000|2022-01-06 08:22:00|91437.2|91412.2|91437.4|91412.4|91437.8|91412.8|91435.5|91410.5|45
1641457330000|2022-01-06 08:22:10|91437.3|91412.3|91438.6|91413.6|91440|91415|91437.3|91412.3|34
1641457340000|2022-01-06 08:22:20|91439|91414|91448.2|91423.2|91448.9|91423.9|91438.2|91413.2|52
1641457350000|2022-01-06 08:22:30|91447.7|91422.7|91450.2|91425.2|91450.3|91425.3|91446.2|91421.2|52
1641457360000|2022-01-06 08:22:40|91450|91425|91446.8|91421.8|91462.3|91426.2|91444.9|91412.3|62
1641457370000|2022-01-06 08:22:50|91447.1|91422.1|91444.6|91419.6|91449.3|91424.3|91443.7|91418.7|61
1641457380000|2022-01-06 08:23:00|91444.5|91419.5|91450.5|91425.5|91450.9|91425.9|91440.8|91415.8|68
1641457390000|2022-01-06 08:23:10|91451.2|91426.2|91463.5|91438.5|91464.3|91439.3|91450.9|91425.9|54
1641457400000|2022-01-06 08:23:20|91464.4|91439.4|91465.6|91440.6|91466.5|91441.5|91464.1|91439.1|51
1641457410000|2022-01-06 08:23:30|91466.4|91441.4|91467.4|91442.4|91468.6|91443.6|91465|91440|50
1641457420000|2022-01-06 08:23:40|91467.2|91442.2|91478.1|91428.1|91480.5|91443.9|91467.2|91427|49
1641457430000|2022-01-06 08:23:50|91478|91428|91496.1|91446.1|91497.2|91451.4|91466|91428|62
1641457440000|2022-01-06 08:24:00|91484.8|91459.8|91475.1|91450.1|91485.1|91460.1|91474.9|91449.9|63
1641457450000|2022-01-06 08:24:10|91474.9|91449.9|91475.7|91450.7|91476.5|91451.5|91474.9|91449.9|30
1641457460000|2022-01-06 08:24:20|91475.4|91450.4|91477.4|91452.4|91479.8|91454.8|91475.4|91450.4|23
1641457470000|2022-01-06 08:24:30|91477.3|91452.3|91476.7|91451.7|91490.3|91453.1|91476.7|91440|10
1641457480000|2022-01-06 08:24:40|91476.8|91451.8|91482.4|91457.4|91482.5|91457.5|91476.8|91451.8|32
1641457490000|2022-01-06 08:24:50|91482.9|91457.9|91488.8|91463.8|91488.8|91463.8|91482.3|91457.3|50
1641457500000|2022-01-06 08:25:00|91488.9|91463.9|91477.3|91452.3|91490.4|91465.4|91477|91452|52
1641457510000|2022-01-06 08:25:10|91477|91452|91486.5|91461.5|91486.5|91461.5|91477|91452|45
1641457520000|2022-01-06 08:25:20|91486.8|91461.8|91482.7|91457.7|91495|91462.5|91476.2|91438.7|60
1641457530000|2022-01-06 08:25:30|91482.5|91457.5|91483.2|91458.2|91492.9|91459|91476.8|91441.7|52
1641457540000|2022-01-06 08:25:40|91483.3|91458.3|91484.2|91459.2|91485.1|91460.1|91480.2|91455.2|48
1641457550000|2022-01-06 08:25:50|91484.1|91459.1|91482.2|91457.2|91494.1|91460.3|91481.2|91443.2|46
1641457560000|2022-01-06 08:26:00|91484.9|91459.9|91482.3|91457.3|91488.9|91463.9|91482.3|91457.3|63
1641457570000|2022-01-06 08:26:10|91482.5|91457.5|91510.5|91460.5|91512.9|91474.9|91482.4|91457.4|67
1641457580000|2022-01-06 08:26:20|91510.6|91460.6|91497.7|91472.7|91510.7|91474.6|91496.3|91460.6|41
1641457590000|2022-01-06 08:26:30|91497.5|91472.5|91496.9|91471.9|91499|91474|91493.9|91468.9|42
1641457600000|2022-01-06 08:26:40|91496.8|91471.8|91484.8|91459.8|91497|91472|91484.1|91459.1|62
1641457610000|2022-01-06 08:26:50|91485|91460|91488.8|91463.8|91492|91467|91485|91460|59
1641457620000|2022-01-06 08:27:00|91488.7|91463.7|91490.9|91465.9|91491.7|91466.7|91486.1|91461.1|52
1641457630000|2022-01-06 08:27:10|91491|91466|91495.8|91470.8|91497.3|91472.3|91491|91466|33
1641457640000|2022-01-06 08:27:20|91495.1|91470.1|91496.2|91471.2|91498|91473|91494.7|91469.7|49
1641457650000|2022-01-06 08:27:30|91495.9|91470.9|91498.8|91473.8|91499.7|91474.7|91495|91470|48
1641457660000|2022-01-06 08:27:40|91499.1|91474.1|91509.3|91484.3|91519.2|91484.3|91497.6|91460.6|53
1641457670000|2022-01-06 08:27:50|91507.3|91482.3|91504.1|91479.1|91511.5|91486.5|91503.9|91478.9|44
1641457680000|2022-01-06 08:28:00|91504.2|91479.2|91508.7|91483.7|91510.5|91485.5|91504.1|91479.1|44
1641457690000|2022-01-06 08:28:10|91508.3|91483.3|91498.6|91473.6|91518|91483.3|91498|91468|39
1641457700000|2022-01-06 08:28:20|91497.8|91472.8|91482.9|91457.9|91499.5|91474.5|91482.4|91457.4|48
1641457710000|2022-01-06 08:28:30|91482.6|91457.6|91485.3|91460.3|91491.2|91466.2|91482|91457|45
1641457720000|2022-01-06 08:28:40|91486.2|91461.2|91484.5|91459.5|91487.3|91462.3|91484.5|91459.5|32
1641457730000|2022-01-06 08:28:50|91484.9|91459.9|91467.9|91442.9|91491.6|91461.8|91467.2|91441.6|51
1641457740000|2022-01-06 08:29:00|91468.1|91443.1|91475.1|91450.1|91478.2|91453.2|91464.8|91439.8|54
1641457750000|2022-01-06 08:29:10|91474.1|91449.1|91460.8|91435.8|91475.8|91450.8|91456.9|91419.1|62
1641457760000|2022-01-06 08:29:20|91464.6|91439.6|91462.6|91437.6|91483.6|91447|91462.1|91424|59
1641457770000|2022-01-06 08:29:30|91462.7|91437.7|91448.5|91423.5|91467.8|91438.8|91447.7|91417.3|39
1641457780000|2022-01-06 08:29:40|91450.5|91425.5|91449.6|91424.6|91463|91427.2|91445.4|91410.7|60
1641457790000|2022-01-06 08:29:50|91462.7|91412.7|91422.4|91397.4|91462.7|91425|91420.4|91395.4|59
1641457800000|2022-01-06 08:30:00|91421.9|91396.9|91419.6|91394.6|91442.7|91417.7|91416.9|91376.2|73
1641457810000|2022-01-06 08:30:10|91419.7|91394.7|91411.4|91386.4|91419.8|91394.8|91411.4|91386.4|47
1641457820000|2022-01-06 08:30:20|91408.7|91383.7|91395|91370|91408.7|91383.7|91394.3|91358.7|59
1641457830000|2022-01-06 08:30:30|91395.9|91370.9|91384.3|91359.3|91398.4|91370.9|91379.6|91344.6|48
1641457840000|2022-01-06 08:30:40|91383.5|91358.5|91383.3|91358.3|91384.6|91359.6|91382.7|91357.7|48
1641457850000|2022-01-06 08:30:50|91383.1|91358.1|91386.2|91361.2|91392.9|91367.9|91383|91358|42
1641457860000|2022-01-06 08:31:00|91385.6|91360.6|91381.9|91356.9|91405.1|91367.6|91379|91349.2|62
1641457870000|2022-01-06 08:31:10|91381.3|91356.3|91380|91355|91383.3|91358.3|91378|91353|52
1641457880000|2022-01-06 08:31:20|91381.2|91356.2|91394.7|91344.7|91394.7|91362.7|91381.2|91342.2|39
1641457890000|2022-01-06 08:31:30|91394.6|91344.6|91382.9|91357.9|91394.6|91360.5|91380.1|91344.6|52
1641457900000|2022-01-06 08:31:40|91383|91358|91387.6|91362.6|91388|91363|91380.3|91355.3|57
1641457910000|2022-01-06 08:31:50|91389.9|91364.9|91386.9|91361.9|91389.9|91364.9|91384.1|91359.1|44
1641457920000|2022-01-06 08:32:00|91387.4|91362.4|91385.4|91360.4|91387.4|91362.4|91384.3|91359.3|37
1641457930000|2022-01-06 08:32:10|91385.1|91360.1|91383.4|91358.4|91385.5|91360.5|91375.9|91350.9|52
1641457940000|2022-01-06 08:32:20|91382.2|91357.2|91385.5|91360.5|91392.8|91367.8|91377.7|91352.7|60
1641457950000|2022-01-06 08:32:30|91386|91361|91359.1|91334.1|91386.2|91361.2|91355.5|91320.8|64
1641457960000|2022-01-06 08:32:40|91361.9|91336.9|91365.7|91340.7|91365.7|91340.7|91355.5|91330.5|55
1641457970000|2022-01-06 08:32:50|91365.4|91340.4|91353.6|91328.6|91366.1|91341.1|91350.2|91325.2|62
1641457980000|2022-01-06 08:33:00|91351.4|91326.4|91370.1|91345.1|91370.1|91345.1|91351|91326|56
1641457990000|2022-01-06 08:33:10|91386.2|91336.2|91375.8|91350.8|91386.2|91352.5|91369.9|91336.2|54
1641458000000|2022-01-06 08:33:20|91376.1|91351.1|91409.9|91359.9|91410.3|91372.8|91375.1|91346.2|54
1641458010000|2022-01-06 08:33:30|91410|91360|91414.2|91364.2|91416.7|91376.8|91395.4|91356.8|37
1641458020000|2022-01-06 08:33:40|91414.8|91364.8|91417.5|91367.5|91418.2|91381.7|91400.1|91364.8|45
1641458030000|2022-01-06 08:33:50|91418.4|91368.4|91394.5|91369.5|91418.4|91377.1|91392.1|91367.1|48
1641458040000|2022-01-06 08:34:00|91394|91369|91414.2|91364.2|91414.8|91377.5|91394|91363.2|37
1641458050000|2022-01-06 08:34:10|91414.8|91364.8|91415.7|91365.7|91416|91379.9|91396.3|91358.5|57
1641458060000|2022-01-06 08:34:20|91415.6|91365.6|91428.3|91378.3|91429.6|91392.7|91400.9|91365.6|54
1641458070000|2022-01-06 08:34:30|91428.1|91378.1|91472.4|91422.4|91474.4|91431.9|91410.5|91378.1|67
1641458080000|2022-01-06 08:34:40|91472.2|91422.2|91466.1|91416.1|91473.3|91434.2|91453|91415.3|48
1641458090000|2022-01-06 08:34:50|91453.3|91428.3|91451.5|91426.5|91467.6|91430.2|91449.2|91411.5|50
1641458100000|2022-01-06 08:35:00|91451.1|91426.1|91464.5|91414.5|91472.2|91431.3|91451.1|91413|49
1641458110000|2022-01-06 08:35:10|91465.6|91415.6|91474.7|91424.7|91474.7|91433.3|91454|91415.2|64
1641458120000|2022-01-06 08:35:20|91474.9|91424.9|91451.3|91426.3|91476.6|91438.6|91451.3|91417.3|52
1641458130000|2022-01-06 08:35:30|91451.7|91426.7|91450.4|91425.4|91455.7|91430.7|91448.6|91423.6|57
1641458140000|2022-01-06 08:35:40|91450.7|91425.7|91451.1|91426.1|91455.3|91430.3|91449.9|91424.9|41
1641458150000|2022-01-06 08:35:50|91451|91426|91456.4|91431.4|91466.5|91432.3|91443.1|91416.5|56
1641458160000|2022-01-06 08:36:00|91456.8|91431.8|91461.6|91436.6|91462.3|91437.3|91456.4|91431.4|45
1641458170000|2022-01-06 08:36:10|91461.7|91436.7|91461.6|91436.6|91462.3|91437.3|91459.9|91434.9|27
1641458180000|2022-01-06 08:36:20|91462.3|91437.3|91466.9|91441.9|91480.2|91446.5|91461.2|91428.3|33
1641458190000|2022-01-06 08:36:30|91466.2|91441.2|91456.5|91431.5|91467.6|91442.6|91455.5|91416.3|48
1641458200000|2022-01-06 08:36:40|91456.2|91431.2|91458.4|91433.4|91471.5|91435.3|91455.4|91421.1|33
1641458210000|2022-01-06 08:36:50|91458.3|91433.3|91458.4|91433.4|91459.8|91434.8|91457.1|91432.1|40
1641458220000|2022-01-06 08:37:00|91458.6|91433.6|91466.5|91441.5|91467.2|91442.2|91458.6|91433.6|52
1641458230000|2022-01-06 08:37:10|91466.7|91441.7|91500.5|91475.5|91513.1|91475.5|91464.6|91428.4|55
1641458240000|2022-01-06 08:37:20|91499.6|91474.6|91497.6|91472.6|91500.7|91475.7|91496.3|91471.3|56
1641458250000|2022-01-06 08:37:30|91497.5|91472.5|91498|91473|91499|91474|91493.8|91468.8|53
1641458260000|2022-01-06 08:37:40|91497.9|91472.9|91514.5|91464.5|91514.5|91479.1|91496.8|91464.4|42
1641458270000|2022-01-06 08:37:50|91514.4|91464.4|91512.3|91487.3|91520.1|91487.8|91502.3|91463.7|56
1641458280000|2022-01-06 08:38:00|91510.8|91485.8|91501.7|91476.7|91510.8|91485.8|91501.7|91476.7|52
1641458290000|2022-01-06 08:38:10|91502|91477|91504.5|91479.5|91516.2|91480.5|91499.1|91462.7|48
1641458300000|2022-01-06 08:38:20|91507.3|91482.3|91515.3|91490.3|91519.2|91494.2|91507.3|91482.3|56
1641458310000|2022-01-06 08:38:30|91515|91490|91515.2|91490.2|91516.6|91491.6|91514.9|91489.9|38
1641458320000|2022-01-06 08:38:40|91515.3|91490.3|91519.3|91494.3|91519.9|91494.9|91515.3|91490.3|38
1641458330000|2022-01-06 08:38:50|91519.7|91494.7|91519|91494|91526.6|91494.8|91513.2|91475.5|55
1641458340000|2022-01-06 08:39:00|91519.6|91494.6|91526.4|91501.4|91539.8|91503.8|91519.6|91487.2|53
1641458350000|2022-01-06 08:39:10|91526.7|91501.7|91533.2|91508.2|91553.4|91515.9|91525.9|91491.8|62
1641458360000|2022-01-06 08:39:20|91533|91508|91534.3|91509.3|91536.1|91511.1|91530.4|91505.4|49
1641458370000|2022-01-06 08:39:30|91535|91510|91530.2|91505.2|91535|91510|91529.7|91504.7|37
1641458380000|2022-01-06 08:39:40|91529.8|91504.8|91529.2|91504.2|91542.8|91509.3|91527.8|91490.5|49
1641458390000|2022-01-06 08:39:50|91530.8|91505.8|91529.9|91504.9|91533.9|91508.9|91528.5|91503.5|42
1641458400000|2022-01-06 08:40:00|91530.1|91505.1|91533.5|91508.5|91547.4|91512|91526.6|91497.1|60
1641458410000|2022-01-06 08:40:10|91534|91509|91550.3|91500.3|91552.2|91512.6|91532.2|91498.5|43
1641458420000|2022-01-06 08:40:20|91549.5|91499.5|91551.7|91501.7|91553.3|91515.9|91536.1|91499.5|41
1641458430000|2022-01-06 08:40:30|91551.8|91501.8|91536.7|91511.7|91552.7|91512.1|91535.8|91498.1|28
1641458440000|2022-01-06 08:40:40|91535.8|91510.8|91539.7|91514.7|91553.3|91518.5|91531|91502.1|38
1641458450000|2022-01-06 08:40:50|91538.5|91513.5|91540.3|91515.3|91552|91518.5|91538.1|91498.6|45
1641458460000|2022-01-06 08:41:00|91540.8|91515.8|91542.4|91517.4|91542.4|91517.4|91538.5|91513.5|30
1641458470000|2022-01-06 08:41:10|91542|91517|91537.1|91512.1|91545.7|91520.7|91537.1|91512.1|35
1641458480000|2022-01-06 08:41:20|91537|91512|91535.9|91510.9|91551.9|91515.1|91535.2|91499.4|54
1641458490000|2022-01-06 08:41:30|91535.6|91510.6|91533.1|91508.1|91543.3|91513.6|91530.7|91493.2|57
1641458500000|2022-01-06 08:41:40|91533.4|91508.4|91533.2|91508.2|91534|91509|91531.9|91506.9|35
1641458510000|2022-01-06 08:41:50|91533|91508|91524.9|91499.9|91536.8|91508.5|91522.7|91486.7|43
1641458520000|2022-01-06 08:42:00|91524.6|91499.6|91517.9|91492.9|91532.4|91500.2|91517.4|91480.8|58
1641458530000|2022-01-06 08:42:10|91518.5|91493.5|91522.9|91497.9|91536.1|91499.9|91518.4|91483.9|46
1641458540000|2022-01-06 08:42:20|91522.2|91497.2|91522.3|91497.3|91523.4|91498.4|91519.3|91494.3|60
1641458550000|2022-01-06 08:42:30|91521.8|91496.8|91528.6|91503.6|91538.7|91504|91521.4|91486.6|54
1641458560000|2022-01-06 08:42:40|91528.1|91503.1|91525.4|91500.4|91540.5|91504|91524.8|91487|44
1641458570000|2022-01-06 08:42:50|91525.5|91500.5|91535.1|91485.1|91535.1|91500.6|91517.7|91480.2|41
1641458580000|2022-01-06 08:43:00|91535.2|91485.2|91529.4|91504.4|91540.1|91504.8|91523.8|91485.2|44
1641458590000|2022-01-06 08:43:10|91529|91504|91541.5|91516.5|91549.7|91517.5|91527.6|91497.9|50
1641458600000|2022-01-06 08:43:20|91541.8|91516.8|91542.5|91517.5|91557|91520.8|91538.5|91505.6|45
1641458610000|2022-01-06 08:43:30|91557.5|91507.5|91546.6|91496.6|91557.5|91521|91537.2|91495.7|51
1641458620000|2022-01-06 08:43:40|91546.9|91496.9|91553.9|91503.9|91554.7|91516.5|91532.7|91495.9|47
1641458630000|2022-01-06 08:43:50|91554.2|91504.2|91545.6|91520.6|91554.2|91522.2|91541.6|91504.2|62
1641458640000|2022-01-06 08:44:00|91545.2|91520.2|91543|91518|91546.8|91521.8|91541.6|91516.6|47
1641458650000|2022-01-06 08:44:10|91542.8|91517.8|91544.7|91519.7|91545.2|91520.2|91542.7|91517.7|36
1641458660000|2022-01-06 08:44:20|91547.4|91522.4|91548.1|91523.1|91548.6|91523.6|91546.3|91521.3|27
1641458670000|2022-01-06 08:44:30|91553.8|91528.8|91552.3|91527.3|91566.9|91529.1|91549.5|91513.6|46
1641458680000|2022-01-06 08:44:40|91552.2|91527.2|91553.9|91528.9|91558.4|91533.4|91550.8|91525.8|59
1641458690000|2022-01-06 08:44:50|91554|91529|91558.1|91533.1|91571|91536.6|91552.5|91518|60
1641458700000|2022-01-06 08:45:00|91558|91533|91563.1|91538.1|91576|91539.1|91557|91522.8|55
1641458710000|2022-01-06 08:45:10|91563.3|91538.3|91569.4|91544.4|91585.8|91547.2|91563.3|91529.9|53
1641458720000|2022-01-06 08:45:20|91569.2|91544.2|91572.7|91522.7|91573.2|91544.2|91557.8|91520.8|44
1641458730000|2022-01-06 08:45:30|91572.9|91522.9|91572|91522|91573.2|91532.5|91555.1|91519.8|56
1641458740000|2022-01-06 08:45:40|91571.9|91521.9|91560.6|91535.6|91571.9|91536.4|91558.8|91521.4|48
1641458750000|2022-01-06 08:45:50|91560.8|91535.8|91564.2|91539.2|91574.1|91540.8|91560.2|91522.4|44
1641458760000|2022-01-06 08:46:00|91564.4|91539.4|91569|91544|91578.1|91544.9|91564.1|91525.2|40
1641458770000|2022-01-06 08:46:10|91568.5|91543.5|91565.9|91540.9|91568.9|91543.9|91564.5|91539.5|48
1641458780000|2022-01-06 08:46:20|91565.3|91540.3|91562.1|91537.1|91569.8|91544.8|91560.7|91535.7|53
1641458790000|2022-01-06 08:46:30|91561.5|91536.5|91562.3|91537.3|91563.4|91538.4|91560.8|91535.8|34
1641458800000|2022-01-06 08:46:40|91562.1|91537.1|91562.5|91537.5|91562.5|91537.5|91561.7|91536.7|15
1641458810000|2022-01-06 08:46:50|91562.2|91537.2|91561.9|91536.9|91579.2|91546.4|91561.6|91526.4|36
1641458820000|2022-01-06 08:47:00|91561.8|91536.8|91557.8|91532.8|91574.7|91536.8|91556.4|91520.6|36
1641458830000|2022-01-06 08:47:10|91557.4|91532.4|91562.3|91537.3|91577.2|91538.1|91556.9|91523.8|39
1641458840000|2022-01-06 08:47:20|91561|91536|91577.3|91527.3|91577.3|91536|91559.5|91521.5|28
1641458850000|2022-01-06 08:47:30|91579.5|91529.5|91568.2|91543.2|91582.2|91543.8|91564.9|91528.3|38
1641458860000|2022-01-06 08:47:40|91568.8|91543.8|91564.6|91539.6|91581.9|91545|91564.1|91525.4|64
1641458870000|2022-01-06 08:47:50|91564.2|91539.2|91568.8|91543.8|91569.6|91544.6|91562.3|91537.3|59
1641458880000|2022-01-06 08:48:00|91569.7|91544.7|91568.9|91543.9|91572.8|91547.8|91564.5|91539.5|59
1641458890000|2022-01-06 08:48:10|91569.5|91544.5|91568.2|91543.2|91570.4|91545.4|91567.6|91542.6|43
1641458900000|2022-01-06 08:48:20|91568|91543|91585|91560|91599|91560|91567.6|91542.5|58
1641458910000|2022-01-06 08:48:30|91583.8|91558.8|91596.8|91546.8|91598.8|91563.2|91582.4|91544.4|53
1641458920000|2022-01-06 08:48:40|91583.7|91558.7|91582.7|91557.7|91584.4|91559.4|91582.4|91557.4|29
1641458930000|2022-01-06 08:48:50|91583.5|91558.5|91584.5|91559.5|91585.5|91560.5|91583.1|91558.1|28
1641458940000|2022-01-06 08:49:00|91584.7|91559.7|91584.7|91559.7|91585.8|91560.8|91582.7|91557.7|29
1641458950000|2022-01-06 08:49:10|91581.4|91556.4|91576.9|91551.9|91588|91556.4|91573.9|91536.3|55
1641458960000|2022-01-06 08:49:20|91577.5|91552.5|91581|91556|91592.4|91559.2|91574.7|91538.7|54
1641458970000|2022-01-06 08:49:30|91580.6|91555.6|91596.2|91546.2|91596.5|91558.4|91576.1|91539.3|56
1641458980000|2022-01-06 08:49:40|91596.6|91546.6|91616.9|91566.9|91616.9|91574.2|91585.9|91545.6|57
1641458990000|2022-01-06 08:49:50|91615.7|91565.7|91601.8|91576.8|91622.3|91583.7|91599.9|91565.4|57
1641459000000|2022-01-06 08:50:00|91600.8|91575.8|91602.5|91577.5|91606.5|91581.5|91600.2|91575.2|52
1641459010000|2022-01-06 08:50:10|91602.7|91577.7|91602.8|91577.8|91605.5|91580.5|91601.9|91576.9|42
1641459020000|2022-01-06 08:50:20|91603|91578|91594.2|91569.2|91611.1|91579.1|91594|91556.2|43
1641459030000|2022-01-06 08:50:30|91594.5|91569.5|91608.2|91583.2|91618.3|91585|91594.1|91567.9|47
1641459040000|2022-01-06 08:50:40|91608|91583|91612.6|91587.6|91613|91588|91605.7|91580.7|40
1641459050000|2022-01-06 08:50:50|91612.5|91587.5|91610.2|91585.2|91617.9|91592.9|91610.2|91585.2|49
1641459060000|2022-01-06 08:51:00|91610.4|91585.4|91617|91592|91617.5|91592.5|91610|91585|37
1641459070000|2022-01-06 08:51:10|91616.8|91591.8|91617.6|91592.6|91618.8|91593.8|91614.3|91589.3|48
1641459080000|2022-01-06 08:51:20|91617.1|91592.1|91616.3|91591.3|91618.1|91593.1|91614.3|91589.3|40
1641459090000|2022-01-06 08:51:30|91616.7|91591.7|91612.3|91587.3|91617.2|91592.2|91610|91585|44
1641459100000|2022-01-06 08:51:40|91610.6|91585.6|91605.9|91580.9|91613.1|91588.1|91604.9|91579.9|52
1641459110000|2022-01-06 08:51:50|91606|91581|91600.8|91575.8|91606.7|91581.7|91600.4|91575.4|35
1641459120000|2022-01-06 08:52:00|91601.7|91576.7|91591.4|91566.4|91601.7|91576.7|91588.1|91563.1|54
1641459130000|2022-01-06 08:52:10|91593.1|91568.1|91589.6|91564.6|91600.9|91575.9|91589.1|91564.1|57
1641459140000|2022-01-06 08:52:20|91590.2|91565.2|91592|91567|91592.2|91567.2|91588.7|91563.7|30
1641459150000|2022-01-06 08:52:30|91592.2|91567.2|91594.3|91569.3|91607.9|91571.6|91591.8|91557.5|38
1641459160000|2022-01-06 08:52:40|91594.6|91569.6|91593.4|91568.4|91597.5|91572.5|91590.7|91565.7|43
1641459170000|2022-01-06 08:52:50|91593.7|91568.7|91590.3|91565.3|91593.7|91568.7|91588.2|91563.2|37
1641459180000|2022-01-06 08:53:00|91589.6|91564.6|91599.1|91574.1|91610.6|91574.2|91589.3|91560.6|50
1641459190000|2022-01-06 08:53:10|91600|91575|91599|91574|91613.2|91577.1|91596.5|91563.2|37
1641459200000|2022-01-06 08:53:20|91598.9|91573.9|91604.9|91579.9|91606.1|91581.1|91598.7|91573.7|32
1641459210000|2022-01-06 08:53:30|91604.4|91579.4|91608.8|91583.8|91609.6|91584.6|91604.4|91579.4|33
1641459220000|2022-01-06 08:53:40|91609.8|91584.8|91608.1|91583.1|91609.8|91584.8|91607.1|91582.1|38
1641459230000|2022-01-06 08:53:50|91608|91583|91601.7|91576.7|91608.1|91583.1|91600.8|91575.8|30
1641459240000|2022-01-06 08:54:00|91600.6|91575.6|91595|91570|91603.1|91578.1|91595|91570|45
1641459250000|2022-01-06 08:54:10|91595.5|91570.5|91571.2|91546.2|91595.5|91570.5|91566.7|91541.7|66
1641459260000|2022-01-06 08:54:20|91570.7|91545.7|91570|91545|91573.1|91548.1|91570|91545|27
1641459270000|2022-01-06 08:54:30|91570.3|91545.3|91571.3|91546.3|91571.9|91546.9|91569|91544|33
1641459280000|2022-01-06 08:54:40|91570.9|91545.9|91576.2|91551.2|91578.1|91553.1|91570.9|91545.9|34
1641459290000|2022-01-06 08:54:50|91575.9|91550.9|91555.5|91530.5|91577.7|91552.7|91553.5|91518.9|44
1641459300000|2022-01-06 08:55:00|91556|91531|91565.7|91540.7|91582.7|91545|91551.9|91526.9|55
1641459310000|2022-01-06 08:55:10|91565.8|91540.8|91566.8|91541.8|91566.9|91541.9|91565.3|91540.3|26
1641459320000|2022-01-06 08:55:20|91566.3|91541.3|91563.4|91538.4|91575.7|91542.1|91562.9|91525.2|37
1641459330000|2022-01-06 08:55:30|91563.3|91538.3|91549.2|91524.2|91568.2|91538.4|91548.1|91512.1|45
1641459340000|2022-01-06 08:55:40|91557.7|91507.7|91582.3|91532.3|91584.8|91547.1|91542.4|91504.8|55
1641459350000|2022-01-06 08:55:50|91583|91533|91566.4|91541.4|91584.9|91547.6|91566.4|91528.3|53
1641459360000|2022-01-06 08:56:00|91567.7|91542.7|91570.4|91545.4|91570.7|91545.7|91565.1|91540.1|53
1641459370000|2022-01-06 08:56:10|91571.8|91546.8|91569.9|91544.9|91584.5|91548.1|91568|91529.8|54
1641459380000|2022-01-06 08:56:20|91571.5|91546.5|91579.5|91529.5|91579.6|91546.5|91566.7|91529.5|32
1641459390000|2022-01-06 08:56:30|91579.4|91529.4|91585.5|91560.5|91598.5|91561.2|91566.4|91529.3|55
1641459400000|2022-01-06 08:56:40|91585.8|91560.8|91594.9|91569.9|91595.9|91570.9|91585.8|91560.8|41
1641459410000|2022-01-06 08:56:50|91595.4|91570.4|91604.3|91554.3|91604.3|91570.4|91589|91553.3|44
1641459420000|2022-01-06 08:57:00|91603.7|91553.7|91591.1|91566.1|91603.7|91568.9|91588.5|91550.2|44
1641459430000|2022-01-06 08:57:10|91590.9|91565.9|91594.1|91569.1|91605.7|91574.1|91590.8|91554.2|55
1641459440000|2022-01-06 08:57:20|91592.4|91567.4|91592.8|91567.8|91606.3|91569|91589.9|91556.3|32
1641459450000|2022-01-06 08:57:30|91592.5|91567.5|91597.3|91572.3|91598.9|91573.9|91592.1|91567.1|40
1641459460000|2022-01-06 08:57:40|91597.4|91572.4|91593.1|91568.1|91599.9|91574.9|91590|91565|66
1641459470000|2022-01-06 08:57:50|91593.2|91568.2|91587.1|91562.1|91601.1|91572.3|91586.4|91546.8|41
1641459480000|2022-01-06 08:58:00|91586.6|91561.6|91586|91561|91590.4|91565.4|91585.3|91560.3|44
1641459490000|2022-01-06 08:58:10|91585.3|91560.3|91584.3|91559.3|91586.8|91561.8|91583.7|91558.7|33
1641459500000|2022-01-06 08:58:20|91584.2|91559.2|91558.5|91508.5|91601.2|91568.8|91537.6|91487.6|52
1641459510000|2022-01-06 08:58:30|91560.8|91510.8|91577.2|91527.2|91580.2|91530.2|91560.8|91510.8|57
1641459520000|2022-01-06 08:58:40|91576.6|91526.6|91599.3|91549.3|91603.4|91553.4|91576.5|91526.5|65
1641459530000|2022-01-06 08:58:50|91599|91549|91600.7|91550.7|91601.4|91551.4|91598.5|91548.5|52
1641459540000|2022-01-06 08:59:00|91600.8|91550.8|91578.1|91553.1|91602.9|91553.1|91575.1|91538.8|51
1641459550000|2022-01-06 08:59:10|91578.9|91553.9|91592.1|91542.1|91593.1|91554.8|91575.1|91537.6|43
1641459560000|2022-01-06 08:59:20|91591|91541|91597|91547|91598.8|91562.3|91575.6|91539.8|50
1641459570000|2022-01-06 08:59:30|91596.3|91546.3|91578.5|91553.5|91596.5|91561.1|91578.5|91541.5|46
1641459580000|2022-01-06 08:59:40|91578.4|91553.4|91577.2|91552.2|91590|91555.5|91577.2|91538.8|50
1641459590000|2022-01-06 08:59:50|91578|91553|91584.9|91534.9|91592.3|91557.6|91574.4|91534.9|51
1641459600000|2022-01-06 09:00:00|91584.3|91534.3|91593.8|91543.8|91595.2|91556.5|91581.5|91532.6|65
1641459610000|2022-01-06 09:00:10|91592.9|91542.9|91594.8|91544.8|91595.4|91545.4|91591.4|91541.4|56
1641459620000|2022-01-06 09:00:20|91594.3|91544.3|91580.3|91555.3|91594.3|91557.7|91580.2|91542.6|43
1641459630000|2022-01-06 09:00:30|91580.2|91555.2|91580.4|91555.4|91581.8|91556.8|91579|91554|31
1641459640000|2022-01-06 09:00:40|91580.5|91555.5|91579.2|91554.2|91582.1|91557.1|91579.1|91554.1|39
1641459650000|2022-01-06 09:00:50|91580.1|91555.1|91576.8|91551.8|91582.3|91557.3|91575.2|91550.2|54
1641459660000|2022-01-06 09:01:00|91576.7|91551.7|91590.9|91565.9|91595|91570|91576.5|91551.5|48
1641459670000|2022-01-06 09:01:10|91590.8|91565.8|91582.6|91557.6|91590.9|91565.9|91582.1|91557.1|48
1641459680000|2022-01-06 09:01:20|91582.9|91557.9|91607.1|91557.1|91608.3|91577.3|91582.6|91557|62
1641459690000|2022-01-06 09:01:30|91607.9|91557.9|91608.3|91558.3|91608.9|91571.6|91595|91557.9|36
1641459700000|2022-01-06 09:01:40|91608.4|91558.4|91589.2|91564.2|91608.4|91572.7|91589|91552.3|36
1641459710000|2022-01-06 09:01:50|91589.3|91564.3|91612.3|91587.3|91620.6|91593.2|91589|91556.2|64
1641459720000|2022-01-06 09:02:00|91612.4|91587.4|91607.3|91582.3|91612.5|91587.5|91604.8|91579.8|33
1641459730000|2022-01-06 09:02:10|91607.8|91582.8|91587.8|91562.8|91608.7|91583.7|91586.7|91548.7|54
1641459740000|2022-01-06 09:02:20|91588.5|91563.5|91593.1|91568.1|91593.1|91568.1|91588.2|91563.2|43
1641459750000|2022-01-06 09:02:30|91592.7|91567.7|91610.1|91585.1|91617|91585.1|91592.7|91566.3|57
1641459760000|2022-01-06 09:02:40|91609.9|91584.9|91609.6|91559.6|91617.4|91587.3|91597.9|91558.9|57
1641459770000|2022-01-06 09:02:50|91609.4|91559.4|91598.4|91573.4|91610.8|91573.4|91595.4|91559.4|41
1641459780000|2022-01-06 09:03:00|91598.3|91573.3|91594.1|91569.1|91613|91574.7|91593.9|91557.9|52
1641459790000|2022-01-06 09:03:10|91593.9|91568.9|91621.5|91571.5|91621.6|91579.3|91593.9|91563.1|47
1641459800000|2022-01-06 09:03:20|91621.3|91571.3|91611.2|91561.2|91622|91590.1|91596.7|91558.8|56
1641459810000|2022-01-06 09:03:30|91610.7|91560.7|91611.6|91561.6|91612|91562|91610.1|91560.1|34
1641459820000|2022-01-06 09:03:40|91611.7|91561.7|91615.9|91565.9|91615.9|91565.9|91610.5|91560.5|24
1641459830000|2022-01-06 09:03:50|91615.8|91565.8|91617.5|91567.5|91622|91584.6|91603.1|91565.7|59
1641459840000|2022-01-06 09:04:00|91606.4|91581.4|91601.7|91576.7|91608.7|91583.7|91601.7|91576.7|40
1641459850000|2022-01-06 09:04:10|91601.2|91576.2|91606.1|91581.1|91607.6|91582.6|91601.2|91576.2|56
1641459860000|2022-01-06 09:04:20|91605.9|91580.9|91616.5|91566.5|91616.6|91582.2|91603.2|91564.5|50
1641459870000|2022-01-06 09:04:30|91616.6|91566.6|91597.7|91572.7|91616.6|91581.3|91595|91565.9|57
1641459880000|2022-01-06 09:04:40|91597.9|91572.9|91606|91556|91610|91576.8|91593.6|91555.8|42
1641459890000|2022-01-06 09:04:50|91606.1|91556.1|91598.5|91548.5|91606.1|91562.3|91569.3|91530.2|66
1641459900000|2022-01-06 09:05:00|91598.8|91548.8|91596.2|91546.2|91605.8|91569.4|91585.8|91545.6|58
1641459910000|2022-01-06 09:05:10|91596.1|91546.1|91587.9|91562.9|91602.6|91564|91587|91545.2|42
1641459920000|2022-01-06 09:05:20|91588|91563|91592|91567|91606.3|91569|91588|91553.1|40
1641459930000|2022-01-06 09:05:30|91591.6|91566.6|91584.5|91559.5|91592.1|91567.1|91584.5|91559.5|38
1641459940000|2022-01-06 09:05:40|91585.8|91560.8|91587|91562|91588|91563|91585.1|91560.1|39
1641459950000|2022-01-06 09:05:50|91587.2|91562.2|91589.1|91564.1|91589.1|91564.1|91583.1|91558.1|36
1641459960000|2022-01-06 09:06:00|91589.6|91564.6|91607.6|91582.6|91610.9|91583.4|91587.7|91552|53
1641459970000|2022-01-06 09:06:10|91606.9|91581.9|91619.8|91594.8|91632.9|91595.6|91605.8|91568.4|60
1641459980000|2022-01-06 09:06:20|91618.7|91593.7|91623.3|91598.3|91631.1|91598.4|91614.9|91575.2|58
1641459990000|2022-01-06 09:06:30|91623.4|91598.4|91621.8|91596.8|91623.4|91598.4|91620.8|91595.8|32
1641460000000|2022-01-06 09:06:40|91621.5|91596.5|91624.4|91599.4|91624.7|91599.7|91620.3|91595.3|49
1641460010000|2022-01-06 09:06:50|91636.7|91586.7|91624.5|91599.5|91636.8|91600.2|91622.5|91580.8|44
1641460020000|2022-01-06 09:07:00|91624.6|91599.6|91639.4|91589.4|91642.4|91604.2|91624.2|91588|44
1641460030000|2022-01-06 09:07:10|91639.8|91589.8|91623.7|91598.7|91640.1|91598.9|91620.1|91587.9|41
1641460040000|2022-01-06 09:07:20|91624|91599|91619.4|91594.4|91625.4|91600.4|91615.8|91590.8|53
1641460050000|2022-01-06 09:07:30|91620.1|91595.1|91616.2|91591.2|91620.3|91595.3|91616.2|91591.2|35
1641460060000|2022-01-06 09:07:40|91615.8|91590.8|91625.3|91600.3|91626.3|91601.3|91615.8|91590.8|43
1641460070000|2022-01-06 09:07:50|91627|91602|91626.7|91601.7|91630|91605|91623.3|91598.3|58
1641460080000|2022-01-06 09:08:00|91627.1|91602.1|91618|91593|91627.3|91602.3|91617.5|91592.5|47
1641460090000|2022-01-06 09:08:10|91617.7|91592.7|91613.2|91588.2|91622.7|91597.7|91612.1|91587.1|53
1641460100000|2022-01-06 09:08:20|91613.1|91588.1|91605.6|91580.6|91613.1|91588.1|91605.6|91580.6|53
1641460110000|2022-01-06 09:08:30|91604.3|91579.3|91619.3|91569.3|91619.7|91583.1|91600|91565|54
1641460120000|2022-01-06 09:08:40|91619.5|91569.5|91605.2|91580.2|91619.5|91584.4|91603|91567.9|55
1641460130000|2022-01-06 09:08:50|91605.7|91580.7|91622.7|91597.7|91623.4|91598.4|91599.9|91560.6|65
1641460140000|2022-01-06 09:09:00|91623|91598|91623.4|91598.4|91633.8|91603.1|91620.5|91583.3|51
1641460150000|2022-01-06 09:09:10|91623.2|91598.2|91604.8|91579.8|91624.6|91599.6|91603.4|91566.3|45
1641460160000|2022-01-06 09:09:20|91605.1|91580.1|91606.6|91581.6|91620.8|91582.7|91600.4|91561.3|51
1641460170000|2022-01-06 09:09:30|91606.5|91581.5|91603.9|91578.9|91621.6|91581.8|91600.2|91563.3|49
1641460180000|2022-01-06 09:09:40|91604.1|91579.1|91584.3|91559.3|91604.4|91579.1|91582.5|91554.4|55
1641460190000|2022-01-06 09:09:50|91583.3|91558.3|91586.2|91561.2|91596.7|91566.7|91582.8|91545.3|53
1641460200000|2022-01-06 09:10:00|91586.3|91561.3|91572.7|91547.7|91587.4|91561.8|91572.1|91535.4|52
1641460210000|2022-01-06 09:10:10|91573.6|91548.6|91579.1|91554.1|91591.1|91556.6|91572.2|91539.3|54
1641460220000|2022-01-06 09:10:20|91579.2|91554.2|91587.8|91562.8|91596.7|91562.8|91577.2|91545.8|52
1641460230000|2022-01-06 09:10:30|91587.6|91562.6|91593|91568|91608.1|91569|91586.2|91555.7|55
1641460240000|2022-01-06 09:10:40|91592.8|91567.8|91594.3|91569.3|91607.4|91570|91590.1|91551|41
1641460250000|2022-01-06 09:10:50|91594.4|91569.4|91597.9|91572.9|91605.5|91572.9|91589.6|91554.9|54
1641460260000|2022-01-06 09:11:00|91599.4|91574.4|91597.6|91572.6|91601.6|91576.6|91594.5|91569.5|47
1641460270000|2022-01-06 09:11:10|91597.9|91572.9|91596.3|91571.3|91597.9|91572.9|91596.2|91571.2|25
1641460280000|2022-01-06 09:11:20|91597|91572|91595.8|91570.8|91597|91572|91594.7|91569.7|30
1641460290000|2022-01-06 09:11:30|91594.9|91569.9|91590.3|91565.3|91596.6|91571.6|91589.1|91564.1|28
1641460300000|2022-01-06 09:11:40|91590.6|91565.6|91593.2|91568.2|91593.2|91568.2|91590.6|91565.6|32
1641460310000|2022-01-06 09:11:50|91592.7|91567.7|91593.2|91568.2|91593.9|91568.9|91590.7|91565.7|27
1641460320000|2022-01-06 09:12:00|91590.8|91565.8|91588.8|91563.8|91593.2|91568.2|91588.7|91563.7|43
1641460330000|2022-01-06 09:12:10|91589.2|91564.2|91586.6|91561.6|91589.2|91564.2|91584.8|91559.8|34
1641460340000|2022-01-06 09:12:20|91585.9|91560.9|91584.2|91559.2|91585.9|91560.9|91580.7|91555.7|35
1641460350000|2022-01-06 09:12:30|91584.3|91559.3|91584.5|91559.5|91586.7|91561.7|91584|91559|49
1641460360000|2022-01-06 09:12:40|91584.4|91559.4|91597.5|91572.5|91598.7|91573.7|91583.2|91558.2|38
1641460370000|2022-01-06 09:12:50|91596.8|91571.8|91608.7|91583.7|91620|91585.1|91596.8|91569.9|56
1641460380000|2022-01-06 09:13:00|91608.4|91583.4|91599.1|91574.1|91608.5|91583.5|91599.1|91574.1|38
1641460390000|2022-01-06 09:13:10|91600.9|91575.9|91599.8|91574.8|91601.2|91576.2|91597.2|91572.2|41
1641460400000|2022-01-06 09:13:20|91599.6|91574.6|91600|91575|91601.4|91576.4|91599.5|91574.5|30
1641460410000|2022-01-06 09:13:30|91600.7|91575.7|91594.4|91569.4|91601.8|91576.8|91593.4|91568.4|33
1641460420000|2022-01-06 09:13:40|91595|91570|91593.2|91568.2|91596.8|91571.8|91593.2|91568.2|41
1641460430000|2022-01-06 09:13:50|91593.4|91568.4|91592.7|91567.7|91593.7|91568.7|91592.3|91567.3|23
1641460440000|2022-01-06 09:14:00|91592.2|91567.2|91589.1|91564.1|91593.2|91568.2|91587.5|91562.5|43
1641460450000|2022-01-06 09:14:10|91589.2|91564.2|91587.8|91562.8|91589.3|91564.3|91585.7|91560.7|44
1641460460000|2022-01-06 09:14:20|91587.4|91562.4|91590.5|91565.5|91600.8|91575.8|91587.4|91562.4|63
1641460470000|2022-01-06 09:14:30|91589.5|91564.5|91583|91558|91595|91566.6|91581.5|91542|59
1641460480000|2022-01-06 09:14:40|91582.6|91557.6|91581.3|91556.3|91584.1|91559.1|91578.2|91553.2|41
1641460490000|2022-01-06 09:14:50|91580.1|91555.1|91573.3|91548.3|91585.5|91557.4|91572.8|91535|38
1641460500000|2022-01-06 09:15:00|91573.1|91548.1|91576.7|91551.7|91585.3|91552.5|91571.4|91534.1|51
1641460510000|2022-01-06 09:15:10|91575.6|91550.6|91570.4|91545.4|91584.2|91559.2|91569.8|91544.8|61
1641460520000|2022-01-06 09:15:20|91569.6|91544.6|91575.3|91550.3|91578.5|91553.5|91568.5|91543.5|54
1641460530000|2022-01-06 09:15:30|91576.7|91551.7|91575.6|91550.6|91579.1|91554.1|91573.8|91548.8|55
1641460540000|2022-01-06 09:15:40|91575.2|91550.2|91577.5|91552.5|91577.8|91552.8|91573.6|91548.6|40
1641460550000|2022-01-06 09:15:50|91577.4|91552.4|91576.2|91551.2|91579.7|91554.7|91573.8|91548.8|52
1641460560000|2022-01-06 09:16:00|91576.6|91551.6|91579.2|91554.2|91579.2|91554.2|91574.1|91549.1|24
1641460570000|2022-01-06 09:16:10|91578.7|91553.7|91550.7|91525.7|91578.7|91553.7|91549.4|91514.8|44
1641460580000|2022-01-06 09:16:20|91550.2|91525.2|91548.8|91523.8|91551|91526|91545.8|91520.8|42
1641460590000|2022-01-06 09:16:30|91548.7|91523.7|91533.1|91508.1|91553.5|91523.7|91531.8|91499.8|61
1641460600000|2022-01-06 09:16:40|91532.9|91507.9|91520.2|91495.2|91535.8|91510.8|91516.1|91491.1|54
1641460610000|2022-01-06 09:16:50|91520.3|91495.3|91509.7|91484.7|91536|91499.9|91508.3|91477.8|66
1641460620000|2022-01-06 09:17:00|91509.5|91484.5|91510.8|91485.8|91517.6|91492.6|91507.8|91482.8|44
1641460630000|2022-01-06 09:17:10|91512.6|91487.6|91516.6|91491.6|91523.7|91498.7|91507|91482|58
1641460640000|2022-01-06 09:17:20|91519.4|91494.4|91509|91484|91519.4|91494.4|91509|91484|39
1641460650000|2022-01-06 09:17:30|91503.6|91478.6|91501.5|91476.5|91508.2|91481.6|91491.9|91457.4|58
1641460660000|2022-01-06 09:17:40|91503.4|91478.4|91489.8|91464.8|91506.5|91478.9|91489.8|91455|51
1641460670000|2022-01-06 09:17:50|91490.7|91465.7|91475.8|91450.8|91495.4|91465.7|91466.9|91434.2|69
1641460680000|2022-01-06 09:18:00|91472|91447|91474|91449|91493.6|91453.3|91469.5|91442.9|59
1641460690000|2022-01-06 09:18:10|91474.5|91449.5|91475.4|91450.4|91475.8|91450.8|91473.4|91448.4|44
1641460700000|2022-01-06 09:18:20|91475.6|91450.6|91470.2|91445.2|91486.3|91461.3|91469.1|91444.1|63
1641460710000|2022-01-06 09:18:30|91469.9|91444.9|91471.4|91446.4|91473.5|91448.5|91466.1|91441.1|64
1641460720000|2022-01-06 09:18:40|91472.1|91447.1|91467.5|91442.5|91472.1|91447.1|91466.4|91441.4|55
1641460730000|2022-01-06 09:18:50|91468.7|91443.7|91484|91459|91491.1|91466.1|91466.9|91441.9|54
1641460740000|2022-01-06 09:19:00|91484.8|91459.8|91478.5|91453.5|91487.5|91462.5|91478.5|91453.5|52
1641460750000|2022-01-06 09:19:10|91478.7|91453.7|91480.1|91455.1|91480.6|91455.6|91478.7|91453.7|39
1641460760000|2022-01-06 09:19:20|91480.7|91455.7|91474.8|91449.8|91481.2|91456.2|91474.8|91449.8|31
1641460770000|2022-01-06 09:19:30|91476.2|91451.2|91470.7|91445.7|91482.2|91457.2|91467.5|91442.5|59
1641460780000|2022-01-06 09:19:40|91469.1|91444.1|91464.4|91439.4|91469.4|91444.4|91463.8|91438.8|41
1641460790000|2022-01-06 09:19:50|91464.2|91439.2|91488.3|91463.3|91489.8|91464.8|91463.5|91438.5|55
1641460800000|2022-01-06 09:20:00|91489.8|91464.8|91487.7|91462.7|91489.8|91464.8|91480.3|91455.3|57
1641460810000|2022-01-06 09:20:10|91488.6|91463.6|91479.8|91454.8|91489.3|91464.3|91477.3|91452.3|51
1641460820000|2022-01-06 09:20:20|91480.7|91455.7|91470.7|91445.7|91480.7|91455.7|91469.1|91444.1|57
1641460830000|2022-01-06 09:20:30|91469.9|91444.9|91472.9|91447.9|91474.4|91449.4|91469.9|91444.9|38
1641460840000|2022-01-06 09:20:40|91473|91448|91471.5|91446.5|91473.7|91448.7|91470|91445|39
1641460850000|2022-01-06 09:20:50|91469.6|91444.6|91472.2|91447.2|91475.8|91450.8|91469.2|91444.2|53
1641460860000|2022-01-06 09:21:00|91471.7|91446.7|91488.7|91463.7|91491.3|91466.3|91470.3|91445.3|46
1641460870000|2022-01-06 09:21:10|91488.9|91463.9|91490.1|91465.1|91492.8|91467.8|91488.9|91463.9|52
1641460880000|2022-01-06 09:21:20|91490.2|91465.2|91488.2|91463.2|91490.2|91465.2|91487.6|91462.6|33
1641460890000|2022-01-06 09:21:30|91488|91463|91488.3|91463.3|91489.3|91464.3|91487.9|91462.9|24
1641460900000|2022-01-06 09:21:40|91488.4|91463.4|91489.2|91464.2|91490.8|91465.8|91488.4|91463.4|40
1641460910000|2022-01-06 09:21:50|91489.1|91464.1|91488.4|91463.4|91489.8|91464.8|91487|91462|33
1641460920000|2022-01-06 09:22:00|91489|91464|91485.1|91460.1|91491.2|91466.2|91484.7|91459.7|55
1641460930000|2022-01-06 09:22:10|91485.3|91460.3|91480.3|91455.3|91489.7|91464.7|91479.8|91454.8|47
1641460940000|2022-01-06 09:22:20|91480.7|91455.7|91481.8|91456.8|91482.2|91457.2|91480.5|91455.5|24
1641460950000|2022-01-06 09:22:30|91482.2|91457.2|91483.5|91458.5|91485|91460|91480.5|91455.5|28
1641460960000|2022-01-06 09:22:40|91483.4|91458.4|91479.6|91454.6|91483.7|91458.7|91479.4|91454.4|45
1641460970000|2022-01-06 09:22:50|91479.2|91454.2|91466.7|91441.7|91479.2|91454.2|91466.7|91441.7|41
1641460980000|2022-01-06 09:23:00|91467.2|91442.2|91459.2|91434.2|91480.4|91442.2|91456.5|91420.4|52
1641460990000|2022-01-06 09:23:10|91459.1|91434.1|91467.8|91442.8|91485.4|91447.1|91452|91427|65
1641461000000|2022-01-06 09:23:20|91468.1|91443.1|91466.6|91416.6|91472.7|91446|91452.2|91415.3|60
1641461010000|2022-01-06 09:23:30|91464.9|91414.9|91461.3|91411.3|91465.9|91423.7|91444.7|91400.9|54
1641461020000|2022-01-06 09:23:40|91461.2|91411.2|91465.1|91415.1|91465.9|91430.2|91447.8|91410.4|55
1641461030000|2022-01-06 09:23:50|91465.3|91415.3|91467.2|91417.2|91467.6|91417.6|91458.9|91408.9|52
1641461040000|2022-01-06 09:24:00|91468.1|91418.1|91487.7|91437.7|91488.3|91451|91455.4|91417.6|57
1641461050000|2022-01-06 09:24:10|91486.7|91436.7|91485.6|91435.6|91488.5|91451.9|91473.6|91434.4|48
1641461060000|2022-01-06 09:24:20|91485.2|91435.2|91475.3|91450.3|91489|91450.9|91473.8|91435.2|36
1641461070000|2022-01-06 09:24:30|91475.4|91450.4|91473.9|91448.9|91488.5|91450.4|91471.9|91435.3|34
1641461080000|2022-01-06 09:24:40|91473.6|91448.6|91502.7|91452.7|91503.6|91462.8|91473.2|91432.7|61
1641461090000|2022-01-06 09:24:50|91499.7|91449.7|91490.2|91465.2|91504.1|91467|91488|91449.4|39
1641461100000|2022-01-06 09:25:00|91490.5|91465.5|91491.3|91466.3|91507.6|91468.9|91488.5|91449.5|58
1641461110000|2022-01-06 09:25:10|91491|91466|91477.3|91452.3|91493|91466.9|91469.5|91434.9|38
1641461120000|2022-01-06 09:25:20|91477|91452|91466.9|91416.9|91477|91452|91454.9|91416.5|47
1641461130000|2022-01-06 09:25:30|91453.6|91428.6|91461.6|91436.6|91475|91438.3|91451.5|91421|51
1641461140000|2022-01-06 09:25:40|91462.1|91437.1|91474.4|91424.4|91476.4|91437.6|91461.8|91423.1|29
1641461150000|2022-01-06 09:25:50|91474.7|91424.7|91493.8|91443.8|91494.1|91449.8|91462.4|91424.7|57
1641461160000|2022-01-06 09:26:00|91493.9|91443.9|91483.8|91433.8|91496.7|91458|91480.8|91433.8|41
1641461170000|2022-01-06 09:26:10|91484|91434|91481.5|91431.5|91494|91453.7|91469.2|91431.2|55
1641461180000|2022-01-06 09:26:20|91481.6|91431.6|91479.7|91429.7|91486.1|91446.1|91466.6|91428.9|27
1641461190000|2022-01-06 09:26:30|91481.3|91431.3|91443.8|91393.8|91481.3|91442.7|91434.2|91389.5|66
1641461200000|2022-01-06 09:26:40|91444.6|91394.6|91432.5|91382.5|91444.6|91394.6|91428.3|91378.3|50
1641461210000|2022-01-06 09:26:50|91432.4|91382.4|91430|91380|91432.5|91382.5|91428|91378|33
1641461220000|2022-01-06 09:27:00|91426.6|91376.6|91403.9|91353.9|91427.6|91377.6|91402|91352|59
1641461230000|2022-01-06 09:27:10|91403.6|91353.6|91383.1|91358.1|91403.7|91358.8|91383|91344.9|43
1641461240000|2022-01-06 09:27:20|91380.4|91355.4|91368.3|91343.3|91394|91355.5|91367.5|91328.7|52
1641461250000|2022-01-06 09:27:30|91368.1|91343.1|91381.4|91331.4|91383.8|91345.5|91368.1|91327.6|36
1641461260000|2022-01-06 09:27:40|91380.6|91330.6|91381.2|91331.2|91385.3|91335.3|91378|91328|39
1641461270000|2022-01-06 09:27:50|91382.1|91332.1|91369.6|91344.6|91387.8|91346.8|91369.6|91330.3|41
1641461280000|2022-01-06 09:28:00|91368.9|91343.9|91380.7|91330.7|91384.5|91346.4|91367.6|91329.7|41
1641461290000|2022-01-06 09:28:10|91380.3|91330.3|91372.1|91347.1|91384.2|91348.3|91369.9|91330.3|43
1641461300000|2022-01-06 09:28:20|91372|91347|91372.3|91347.3|91394.4|91358|91371.1|91333.5|61
1641461310000|2022-01-06 09:28:30|91371.9|91346.9|91379.8|91354.8|91394.1|91356|91371.5|91341.9|37
1641461320000|2022-01-06 09:28:40|91379.9|91354.9|91381.1|91356.1|91381.5|91356.5|91377.9|91352.9|46
1641461330000|2022-01-06 09:28:50|91383.5|91358.5|91386.6|91361.6|91387.1|91362.1|91382.4|91357.4|56
1641461340000|2022-01-06 09:29:00|91386.9|91361.9|91388.8|91363.8|91389.7|91364.7|91386|91361|35
1641461350000|2022-01-06 09:29:10|91388.6|91363.6|91394.8|91369.8|91408.1|91371.3|91388.4|91353.4|44
1641461360000|2022-01-06 09:29:20|91407.8|91357.8|91396.9|91371.9|91410.6|91373.3|91396.8|91357.1|49
1641461370000|2022-01-06 09:29:30|91397.1|91372.1|91412.1|91362.1|91414.1|91373|91397.1|91359.9|51
1641461380000|2022-01-06 09:29:40|91411.6|91361.6|91409.9|91359.9|91411.6|91373.7|91398.4|91358.9|38
1641461390000|2022-01-06 09:29:50|91410|91360|91408.9|91358.9|91410.6|91360.6|91408.2|91358.2|35
1641461400000|2022-01-06 09:30:00|91408.7|91358.7|91396.4|91371.4|91409.3|91372.9|91395.9|91358.7|39
1641461410000|2022-01-06 09:30:10|91395.5|91370.5|91390.1|91365.1|91396.7|91371.7|91389.5|91364.5|39
1641461420000|2022-01-06 09:30:20|91388.1|91363.1|91386.3|91361.3|91390.4|91365.4|91386.2|91361.2|36
1641461430000|2022-01-06 09:30:30|91384.2|91359.2|91384.1|91359.1|91396.9|91360.6|91377.5|91346.9|46
1641461440000|2022-01-06 09:30:40|91384.5|91359.5|91382.8|91357.8|91385.5|91360.5|91382.7|91357.7|36
1641461450000|2022-01-06 09:30:50|91382.7|91357.7|91388.9|91338.9|91391.2|91358.2|91376.8|91338.5|54
1641461460000|2022-01-06 09:31:00|91389.6|91339.6|91390.1|91340.1|91391.7|91341.7|91388.4|91338.4|28
1641461470000|2022-01-06 09:31:10|91390.5|91340.5|91376.3|91351.3|91390.7|91352.2|91373.9|91339.7|37
1641461480000|2022-01-06 09:31:20|91376.2|91351.2|91373.9|91348.9|91388.2|91352.1|91373.1|91338.1|33
1641461490000|2022-01-06 09:31:30|91374.4|91349.4|91379.9|91354.9|91390.1|91355.9|91373.3|91340.1|36
1641461500000|2022-01-06 09:31:40|91380.7|91355.7|91392.7|91342.7|91392.8|91355.8|91373.2|91342.5|48
1641461510000|2022-01-06 09:31:50|91392.5|91342.5|91378.6|91353.6|91393|91354.4|91376.7|91342.4|36
1641461520000|2022-01-06 09:32:00|91376.8|91351.8|91390.3|91365.3|91403.8|91365.3|91371.4|91334.9|58
1641461530000|2022-01-06 09:32:10|91389.5|91364.5|91386.8|91336.8|91402.4|91365.5|91375.8|91336.8|59
1641461540000|2022-01-06 09:32:20|91373.5|91348.5|91401.7|91351.7|91403.5|91354.4|91373.5|91341.3|57
1641461550000|2022-01-06 09:32:30|91401.5|91351.5|91387.7|91362.7|91401.7|91362.7|91386.4|91348.8|34
1641461560000|2022-01-06 09:32:40|91387.5|91362.5|91408.2|91358.2|91408.2|91363.5|91387.1|91349.9|47
1641461570000|2022-01-06 09:32:50|91409|91359|91385.5|91335.5|91415.5|91365.5|91375.5|91335.2|59
1641461580000|2022-01-06 09:33:00|91385.6|91335.6|91375|91325|91385.6|91342.8|91367.8|91325|45
1641461590000|2022-01-06 09:33:10|91376|91326|91362|91337|91376|91337.2|91361.2|91324.2|38
1641461600000|2022-01-06 09:33:20|91362.1|91337.1|91358.4|91333.4|91372.8|91337.1|91357.6|91319.8|37
1641461610000|2022-01-06 09:33:30|91358.5|91333.5|91360.4|91335.4|91375.6|91336.9|91358.5|91323.3|52
1641461620000|2022-01-06 09:33:40|91361.3|91336.3|91375.9|91325.9|91376.1|91337.2|91361.2|91323.4|28
1641461630000|2022-01-06 09:33:50|91375.8|91325.8|91361.9|91311.9|91375.8|91335|91349.8|91311|41
1641461640000|2022-01-06 09:34:00|91362.2|91312.2|91354|91329|91364.7|91330.4|91352.9|91311.8|31
1641461650000|2022-01-06 09:34:10|91354.2|91329.2|91354.3|91329.3|91355.3|91330.3|91353.7|91328.7|22
1641461660000|2022-01-06 09:34:20|91355.8|91330.8|91356.8|91331.8|91357.4|91332.4|91355|91330|27
1641461670000|2022-01-06 09:34:30|91357.2|91332.2|91359.5|91334.5|91363.3|91338.3|91356.9|91331.9|25
1641461680000|2022-01-06 09:34:40|91359.9|91334.9|91365.1|91340.1|91377.9|91342.6|91358.2|91324.6|34
1641461690000|2022-01-06 09:34:50|91365.2|91340.2|91366.5|91341.5|91367.4|91342.4|91364|91339|33
1641461700000|2022-01-06 09:35:00|91366.6|91341.6|91368.5|91343.5|91369|91344|91366.3|91341.3|31
1641461710000|2022-01-06 09:35:10|91369.8|91344.8|91369.5|91344.5|91372.9|91347.9|91368.9|91343.9|50
1641461720000|2022-01-06 09:35:20|91369.6|91344.6|91370|91345|91381.6|91348.2|91368.7|91330|38
1641461730000|2022-01-06 09:35:30|91370.5|91345.5|91363.7|91338.7|91370.7|91345.7|91363.6|91338.6|42
1641461740000|2022-01-06 09:35:40|91364.3|91339.3|91362|91337|91364.3|91339.3|91360.6|91335.6|29
1641461750000|2022-01-06 09:35:50|91362.2|91337.2|91361.6|91336.6|91362.7|91337.7|91361.1|91336.1|19
1641461760000|2022-01-06 09:36:00|91361.5|91336.5|91361.4|91336.4|91365.6|91340.6|91360.8|91335.8|46
1641461770000|2022-01-06 09:36:10|91362.4|91337.4|91354|91329|91363.9|91338.9|91351.7|91326.7|40
1641461780000|2022-01-06 09:36:20|91351|91326|91353.7|91328.7|91355.6|91330.6|91351|91326|47
1641461790000|2022-01-06 09:36:30|91353.5|91328.5|91353.6|91328.6|91353.7|91328.7|91349.6|91324.6|45
1641461800000|2022-01-06 09:36:40|91352|91327|91352.6|91327.6|91355.8|91330.8|91351|91326|34
1641461810000|2022-01-06 09:36:50|91353.2|91328.2|91355.4|91330.4|91356.7|91331.7|91352|91327|39
1641461820000|2022-01-06 09:37:00|91355.5|91330.5|91355|91330|91355.7|91330.7|91354.1|91329.1|42
1641461830000|2022-01-06 09:37:10|91355.9|91330.9|91359.2|91334.2|91359.7|91334.7|91353.5|91328.5|43
1641461840000|2022-01-06 09:37:20|91359.4|91334.4|91365.3|91340.3|91365.6|91340.6|91359.4|91334.4|37
1641461850000|2022-01-06 09:37:30|91365|91340|91364.8|91339.8|91380.3|91343.6|91364.7|91329|23
1641461860000|2022-01-06 09:37:40|91365.4|91340.4|91366.6|91341.6|91368.8|91343.8|91365|91340|39
1641461870000|2022-01-06 09:37:50|91366.7|91341.7|91363.3|91338.3|91366.7|91341.7|91363|91338|41
1641461880000|2022-01-06 09:38:00|91362.9|91337.9|91363.3|91338.3|91364.4|91339.4|91362.2|91337.2|44
1641461890000|2022-01-06 09:38:10|91363.2|91338.2|91362.8|91337.8|91363.6|91338.6|91362.3|91337.3|33
1641461900000|2022-01-06 09:38:20|91362.6|91337.6|91365|91340|91378.8|91341.5|91362.6|91328.7|43
1641461910000|2022-01-06 09:38:30|91365.4|91340.4|91362.7|91337.7|91366.2|91341.2|91361.8|91336.8|54
1641461920000|2022-01-06 09:38:40|91363.1|91338.1|91364.5|91339.5|91365.3|91340.3|91361.8|91336.8|31
1641461930000|2022-01-06 09:38:50|91364.2|91339.2|91364.3|91339.3|91365.1|91340.1|91364|91339|23
1641461940000|2022-01-06 09:39:00|91364|91339|91366.3|91341.3|91366.3|91341.3|91363.8|91338.8|21
1641461950000|2022-01-06 09:39:10|91367.7|91342.7|91365.3|91340.3|91367.7|91342.7|91364.9|91339.9|31
1641461960000|2022-01-06 09:39:20|91365.2|91340.2|91367.4|91342.4|91367.5|91342.5|91365.2|91340.2|18
1641461970000|2022-01-06 09:39:30|91367.2|91342.2|91367.9|91342.9|91367.9|91342.9|91366.6|91341.6|19
1641461980000|2022-01-06 09:39:40|91367.4|91342.4|91397|91372|91410.5|91372.6|91367.4|91342.4|57
1641461990000|2022-01-06 09:39:50|91396.8|91371.8|91395.1|91370.1|91397.3|91372.3|91394.7|91369.7|33
1641462000000|2022-01-06 09:40:00|91395|91370|91397|91372|91398.4|91373.4|91395|91370|37
1641462010000|2022-01-06 09:40:10|91397.2|91372.2|91410.4|91360.4|91419|91379.2|91396|91359.6|57
1641462020000|2022-01-06 09:40:20|91410.7|91360.7|91404.3|91379.3|91416.2|91379.3|91399.2|91359.4|51
1641462030000|2022-01-06 09:40:30|91403.5|91378.5|91398.6|91373.6|91419.3|91381.7|91396.5|91367.9|57
1641462040000|2022-01-06 09:40:40|91397.2|91372.2|91408.4|91358.4|91408.6|91372.2|91394.5|91357.4|41
1641462050000|2022-01-06 09:40:50|91405.8|91355.8|91406.3|91356.3|91408.2|91358.2|91404.5|91354.5|25
1641462060000|2022-01-06 09:41:00|91405.2|91355.2|91384.8|91334.8|91405.2|91363.2|91381.6|91331.6|66
1641462070000|2022-01-06 09:41:10|91385.2|91335.2|91387.9|91337.9|91391.6|91351.4|91374.1|91333.7|41
1641462080000|2022-01-06 09:41:20|91388.2|91338.2|91371.8|91346.8|91389.7|91347.1|91370.5|91332.9|47
1641462090000|2022-01-06 09:41:30|91371.5|91346.5|91372.6|91347.6|91385.5|91348.1|91364.8|91329.5|54
1641462100000|2022-01-06 09:41:40|91371.7|91346.7|91387.3|91337.3|91388.7|91347.7|91371.7|91335.2|37
1641462110000|2022-01-06 09:41:50|91386.8|91336.8|91390|91340|91390.7|91352.8|91375.9|91335.8|41
1641462120000|2022-01-06 09:42:00|91390.1|91340.1|91388.7|91338.7|91390.8|91340.8|91387.8|91337.8|35
1641462130000|2022-01-06 09:42:10|91388.8|91338.8|91393.6|91343.6|91394.2|91344.2|91388.8|91338.8|41
1641462140000|2022-01-06 09:42:20|91393.4|91343.4|91394.5|91344.5|91394.7|91344.7|91393|91343|25
1641462150000|2022-01-06 09:42:30|91394.4|91344.4|91395.9|91345.9|91397.4|91358.7|91383|91343|39
1641462160000|2022-01-06 09:42:40|91395.6|91345.6|91394.9|91344.9|91395.8|91345.8|91394.5|91344.5|31
1641462170000|2022-01-06 09:42:50|91395.1|91345.1|91398|91348|91398.7|91348.7|91395.1|91345.1|31
1641462180000|2022-01-06 09:43:00|91397.4|91347.4|91396.4|91346.4|91397.4|91358.3|91379.6|91343.3|39
1641462190000|2022-01-06 09:43:10|91396|91346|91398|91348|91398.4|91348.4|91395.2|91345.2|43
1641462200000|2022-01-06 09:43:20|91397.6|91347.6|91380.4|91355.4|91398.9|91361.3|91376|91340.8|51
1641462210000|2022-01-06 09:43:30|91380.9|91355.9|91395.2|91345.2|91396.7|91355.9|91380.7|91342.2|46
1641462220000|2022-01-06 09:43:40|91394.8|91344.8|91382.6|91357.6|91394.8|91364.3|91381.8|91344.8|37
1641462230000|2022-01-06 09:43:50|91382.8|91357.8|91382.8|91357.8|91400.1|91361.6|91382|91346.7|41
1641462240000|2022-01-06 09:44:00|91382.3|91357.3|91396.4|91371.4|91409.1|91371.4|91382.3|91349|62
1641462250000|2022-01-06 09:44:10|91394.8|91369.8|91394.2|91369.2|91396.6|91371.6|91390.3|91365.3|48
1641462260000|2022-01-06 09:44:20|91393.9|91368.9|91388.8|91363.8|91400.5|91375.5|91386.5|91361.5|51
1641462270000|2022-01-06 09:44:30|91388.4|91363.4|91386|91361|91401.3|91364.3|91384.5|91348.3|43
1641462280000|2022-01-06 09:44:40|91385.4|91360.4|91386.4|91361.4|91388|91363|91384.5|91359.5|36
1641462290000|2022-01-06 09:44:50|91385.9|91360.9|91388.4|91363.4|91389.9|91364.9|91385.9|91360.9|38
1641462300000|2022-01-06 09:45:00|91388.2|91363.2|91399|91349|91402.2|91363.6|91386.8|91348.9|48
1641462310000|2022-01-06 09:45:10|91399.4|91349.4|91401.5|91351.5|91402.9|91352.9|91398.5|91348.5|28
1641462320000|2022-01-06 09:45:20|91400.7|91350.7|91408.8|91358.8|91408.8|91366.3|91388.4|91349.2|55
1641462330000|2022-01-06 09:45:30|91409.1|91359.1|91404.2|91354.2|91409.2|91370.9|91391|91354.2|48
1641462340000|2022-01-06 09:45:40|91405.2|91355.2|91392|91367|91408.1|91367.1|91389.7|91353.2|41
1641462350000|2022-01-06 09:45:50|91391.8|91366.8|91391.5|91366.5|91391.8|91366.8|91389.8|91364.8|36
1641462360000|2022-01-06 09:46:00|91391.1|91366.1|91404.4|91354.4|91404.9|91366.9|91391.1|91352.2|52
1641462370000|2022-01-06 09:46:10|91404.3|91354.3|91411.7|91361.7|91412.3|91362.3|91402.6|91352.6|35
1641462380000|2022-01-06 09:46:20|91412.3|91362.3|91407.3|91382.3|91414.7|91382.3|91400.2|91361.9|49
1641462390000|2022-01-06 09:46:30|91406.8|91381.8|91425|91375|91425|91388.9|91403.8|91369.2|56
1641462400000|2022-01-06 09:46:40|91424.8|91374.8|91413.8|91388.8|91426.5|91389.6|91412.2|91372.7|45
1641462410000|2022-01-06 09:46:50|91414.4|91389.4|91415.8|91390.8|91415.8|91390.8|91413.5|91388.5|28
1641462420000|2022-01-06 09:47:00|91416.2|91391.2|91423.3|91373.3|91428.8|91391.2|91410.4|91372.8|51
1641462430000|2022-01-06 09:47:10|91422.9|91372.9|91406.8|91381.8|91426.7|91386.4|91406.4|91372.9|52
1641462440000|2022-01-06 09:47:20|91406.6|91381.6|91408.9|91383.9|91410.1|91385.1|91404.5|91379.5|37
1641462450000|2022-01-06 09:47:30|91409.3|91384.3|91406.8|91381.8|91421.5|91384.7|91406.2|91368|28
1641462460000|2022-01-06 09:47:40|91406.7|91381.7|91405.8|91380.8|91407.4|91382.4|91405.6|91380.6|23
1641462470000|2022-01-06 09:47:50|91405.9|91380.9|91402.7|91377.7|91406.2|91381.2|91402.7|91377.7|25
1641462480000|2022-01-06 09:48:00|91402.8|91377.8|91403.1|91378.1|91403.9|91378.9|91401.5|91376.5|32
1641462490000|2022-01-06 09:48:10|91403.5|91378.5|91404|91379|91404.4|91379.4|91402.7|91377.7|25
1641462500000|2022-01-06 09:48:20|91404.1|91379.1|91401.8|91376.8|91404.6|91379.6|91401.6|91376.6|23
1641462510000|2022-01-06 09:48:30|91415.5|91365.5|91395|91370|91415.5|91374.3|91393.6|91360.1|55
1641462520000|2022-01-06 09:48:40|91394.7|91369.7|91395.6|91370.6|91396.3|91371.3|91393.5|91368.5|29
1641462530000|2022-01-06 09:48:50|91395.4|91370.4|91396.9|91371.9|91397.4|91372.4|91394.7|91369.7|29
1641462540000|2022-01-06 09:49:00|91396.6|91371.6|91399.2|91349.2|91400.7|91372.1|91384.5|91349.2|39
1641462550000|2022-01-06 09:49:10|91398.2|91348.2|91387.3|91362.3|91402.7|91365|91385.5|91348.2|30
1641462560000|2022-01-06 09:49:20|91388.1|91363.1|91388.2|91363.2|91389.7|91364.7|91387.2|91362.2|22
1641462570000|2022-01-06 09:49:30|91389|91364|91391.5|91366.5|91407.2|91370.9|91387.8|91353.5|49
1641462580000|2022-01-06 09:49:40|91392.7|91367.7|91395.4|91370.4|91395.6|91370.6|91392.1|91367.1|47
1641462590000|2022-01-06 09:49:50|91395.7|91370.7|91393.2|91368.2|91396.5|91371.5|91392.8|91367.8|38
1641462600000|2022-01-06 09:50:00|91395|91370|91399.5|91374.5|91409.9|91374.5|91393.7|91358.4|49
1641462610000|2022-01-06 09:50:10|91400.6|91375.6|91399.5|91374.5|91400.6|91375.6|91398.3|91373.3|28
1641462620000|2022-01-06 09:50:20|91399.7|91374.7|91396.9|91371.9|91400.3|91375.3|91396|91371|47
1641462630000|2022-01-06 09:50:30|91397.1|91372.1|91383.7|91358.7|91400.7|91372.5|91382.9|91348|43
1641462640000|2022-01-06 09:50:40|91382.7|91357.7|91377.8|91352.8|91398.4|91359.4|91377.8|91346.4|39
1641462650000|2022-01-06 09:50:50|91378.5|91353.5|91377.8|91352.8|91379.6|91354.6|91376.1|91351.1|24
1641462660000|2022-01-06 09:51:00|91378.9|91353.9|91369.1|91344.1|91385.3|91354.5|91368.8|91335|43
1641462670000|2022-01-06 09:51:10|91368.8|91343.8|91365.9|91340.9|91370|91345|91365.9|91340.9|37
1641462680000|2022-01-06 09:51:20|91365.3|91340.3|91365.5|91340.5|91365.6|91340.6|91361.4|91336.4|41
1641462690000|2022-01-06 09:51:30|91365.4|91340.4|91365.7|91340.7|91368.4|91343.4|91364.5|91339.5|31
1641462700000|2022-01-06 09:51:40|91365.2|91340.2|91363.9|91313.9|91377.5|91345.1|91352.2|91313.9|32
1641462710000|2022-01-06 09:51:50|91365.9|91315.9|91329.2|91304.2|91366.3|91324.5|91329.1|91297.7|59
1641462720000|2022-01-06 09:52:00|91327.6|91302.6|91310.2|91285.2|91341.6|91302.6|91308.5|91272.5|57
1641462730000|2022-01-06 09:52:10|91310.7|91285.7|91310|91285|91311.5|91286.5|91309.6|91284.6|23
1641462740000|2022-01-06 09:52:20|91310.3|91285.3|91307.2|91282.2|91310.9|91285.9|91305.1|91280.1|45
1641462750000|2022-01-06 09:52:30|91307.7|91282.7|91318.4|91268.4|91319.4|91283.4|91302.6|91263.6|39
1641462760000|2022-01-06 09:52:40|91318.8|91268.8|91318.7|91268.7|91319.4|91283.6|91303.5|91268.6|30
1641462770000|2022-01-06 09:52:50|91318.8|91268.8|91300.9|91275.9|91319.2|91279.4|91298.9|91261.3|44
1641462780000|2022-01-06 09:53:00|91301.6|91276.6|91308.1|91283.1|91309.1|91284.1|91300.9|91275.9|50
1641462790000|2022-01-06 09:53:10|91308|91283|91308.9|91283.9|91323.6|91288.5|91303.9|91270.6|43
1641462800000|2022-01-06 09:53:20|91309.2|91284.2|91309.9|91284.9|91332|91296.4|91309.2|91274.6|60
1641462810000|2022-01-06 09:53:30|91310.2|91285.2|91304.8|91279.8|91323.1|91285.2|91302.2|91266.8|49
1641462820000|2022-01-06 09:53:40|91304.5|91279.5|91300.5|91275.5|91311.3|91279.5|91295.2|91256.9|56
1641462830000|2022-01-06 09:53:50|91301.4|91276.4|91322.6|91297.6|91323.9|91298.9|91299.5|91274.5|37
1641462840000|2022-01-06 09:54:00|91323.1|91298.1|91322.9|91297.9|91323.8|91298.8|91322.7|91297.7|25
1641462850000|2022-01-06 09:54:10|91323|91298|91320.8|91295.8|91323|91298|91319.7|91294.7|22
1641462860000|2022-01-06 09:54:20|91320.2|91295.2|91318|91293|91324.3|91299.3|91317.1|91292.1|46
1641462870000|2022-01-06 09:54:30|91318.1|91293.1|91310.1|91285.1|91318.1|91293.1|91309.6|91284.6|40
1641462880000|2022-01-06 09:54:40|91310.2|91285.2|91308.4|91283.4|91320.6|91286.4|91306.1|91270.6|36
1641462890000|2022-01-06 09:54:50|91308.3|91283.3|91315.5|91290.5|91318.1|91293.1|91307.4|91282.4|40
1641462900000|2022-01-06 09:55:00|91316.8|91291.8|91310.7|91285.7|91326.8|91291.8|91310.3|91274.4|31
1641462910000|2022-01-06 09:55:10|91310.8|91285.8|91311.3|91286.3|91312.5|91287.5|91309.9|91284.9|21
1641462920000|2022-01-06 09:55:20|91311.4|91286.4|91311|91286|91311.4|91286.4|91310.3|91285.3|23
1641462930000|2022-01-06 09:55:30|91311.1|91286.1|91308.5|91283.5|91311.3|91286.3|91307.6|91282.6|23
1641462940000|2022-01-06 09:55:40|91308.8|91283.8|91310.9|91285.9|91326.6|91287|91306.7|91273.5|41
1641462950000|2022-01-06 09:55:50|91310.8|91285.8|91312.4|91287.4|91313.2|91288.2|91310.5|91285.5|30
1641462960000|2022-01-06 09:56:00|91312.6|91287.6|91327|91302|91327.8|91302.8|91312.2|91287.2|45
1641462970000|2022-01-06 09:56:10|91327.1|91302.1|91338|91288|91339.1|91312.2|91323.6|91284.2|66
1641462980000|2022-01-06 09:56:20|91338.4|91288.4|91346.7|91321.7|91348.9|91321.7|91325.5|91288.1|51
1641462990000|2022-01-06 09:56:30|91349.1|91324.1|91344.2|91319.2|91366.6|91326.7|91341.4|91307.4|59
1641463000000|2022-01-06 09:56:40|91344.1|91319.1|91371.1|91321.1|91371.1|91329.9|91339.6|91314.6|56
1641463010000|2022-01-06 09:56:50|91370.4|91320.4|91342.9|91317.9|91371.2|91334.6|91342.3|91317.3|50
1641463020000|2022-01-06 09:57:00|91343.5|91318.5|91355.1|91330.1|91357.4|91332.4|91343.1|91318.1|55
1641463030000|2022-01-06 09:57:10|91355|91330|91345.6|91320.6|91355|91330|91340.7|91315.7|63
1641463040000|2022-01-06 09:57:20|91345.9|91320.9|91347.5|91322.5|91349|91324|91345.2|91320.2|47
1641463050000|2022-01-06 09:57:30|91359.7|91309.7|91350|91325|91367.5|91329.8|91346.3|91309.7|48
1641463060000|2022-01-06 09:57:40|91349.3|91324.3|91394.2|91344.2|91394.2|91359.3|91346.4|91310.5|70
1641463070000|2022-01-06 09:57:50|91394|91344|91392.9|91342.9|91395.1|91345.1|91388.4|91338.4|33
1641463080000|2022-01-06 09:58:00|91395.2|91345.2|91381.5|91356.5|91396.4|91356.6|91381.1|91341.9|38
1641463090000|2022-01-06 09:58:10|91381|91356|91378.2|91353.2|91385.6|91360.6|91376.4|91351.4|55
1641463100000|2022-01-06 09:58:20|91377.1|91352.1|91391.8|91366.8|91400.2|91367.9|91376.9|91348|61
1641463110000|2022-01-06 09:58:30|91393.4|91368.4|91362.3|91337.3|91395.3|91370.3|91361.1|91325.3|70
1641463120000|2022-01-06 09:58:40|91362.7|91337.7|91369.6|91319.6|91371.6|91337.7|91357.2|91317.1|41
1641463130000|2022-01-06 09:58:50|91369.8|91319.8|91361.4|91336.4|91377.2|91342.3|91356.5|91319.8|45
1641463140000|2022-01-06 09:59:00|91361.2|91336.2|91392.4|91342.4|91392.4|91355.6|91361.2|91331.4|58
1641463150000|2022-01-06 09:59:10|91392.5|91342.5|91373.9|91348.9|91401.1|91363.1|91373.9|91342.5|66
1641463160000|2022-01-06 09:59:20|91374|91349|91391.6|91366.6|91405.4|91371.5|91370.1|91327.9|59
1641463170000|2022-01-06 09:59:30|91390.6|91365.6|91404.8|91354.8|91429.3|91379.3|91389.8|91351.5|66
1641463180000|2022-01-06 09:59:40|91403|91353|91380.1|91330.1|91407.8|91370.5|91373.7|91323.7|60
1641463190000|2022-01-06 09:59:50|91380.6|91330.6|91354.7|91329.7|91381|91331|91354.3|91317.3|56
1641463200000|2022-01-06 10:00:00|91356.1|91331.1|91358.5|91308.5|91368.1|91331.1|91356.1|91308.1|63
1641463210000|2022-01-06 10:00:10|91358.1|91308.1|91355.9|91305.9|91359|91309|91354.3|91304.3|52
1641463220000|2022-01-06 10:00:20|91355.6|91305.6|91358.3|91308.3|91360.8|91310.8|91355.6|91305.6|45
1641463230000|2022-01-06 10:00:30|91358.2|91308.2|91361.4|91311.4|91361.9|91311.9|91358.1|91308.1|29
1641463240000|2022-01-06 10:00:40|91360.6|91310.6|91364.8|91314.8|91367.1|91328.5|91347.6|91310.6|36
1641463250000|2022-01-06 10:00:50|91364.7|91314.7|91347.3|91322.3|91364.7|91325.8|91343.9|91308.1|55
1641463260000|2022-01-06 10:01:00|91347.1|91322.1|91354.9|91304.9|91357.1|91322.3|91345.8|91303.3|39
1641463270000|2022-01-06 10:01:10|91355.4|91305.4|91352.1|91302.1|91355.5|91305.5|91351.5|91301.5|37
1641463280000|2022-01-06 10:01:20|91352.3|91302.3|91335.6|91310.6|91355.1|91319.3|91334.6|91298|39
1641463290000|2022-01-06 10:01:30|91335.4|91310.4|91337.7|91312.7|91347.9|91313|91331|91297.4|32
1641463300000|2022-01-06 10:01:40|91337.5|91312.5|91339.8|91314.8|91342.6|91317.6|91337.4|91312.4|38
1641463310000|2022-01-06 10:01:50|91339|91314|91341.8|91316.8|91357.3|91319.3|91339|91306.9|41
1641463320000|2022-01-06 10:02:00|91341.7|91316.7|91337.6|91312.6|91342.5|91317.5|91337.3|91312.3|41
1641463330000|2022-01-06 10:02:10|91337.5|91312.5|91341.3|91316.3|91341.3|91316.3|91336.1|91311.1|33
1641463340000|2022-01-06 10:02:20|91342.5|91317.5|91343.1|91318.1|91343.7|91318.7|91337.5|91312.5|44
1641463350000|2022-01-06 10:02:30|91342.1|91317.1|91346|91321|91347.9|91322.9|91342.1|91317.1|39
1641463360000|2022-01-06 10:02:40|91345.9|91320.9|91358.5|91308.5|91358.5|91322.9|91345.3|91308.5|35
1641463370000|2022-01-06 10:02:50|91358.8|91308.8|91351.7|91326.7|91359|91330.1|91350.4|91307.8|30
1641463380000|2022-01-06 10:03:00|91350.9|91325.9|91349.3|91324.3|91350.9|91325.9|91347.1|91322.1|28
1641463390000|2022-01-06 10:03:10|91349|91324|91340.1|91315.1|91350.7|91325.7|91340.1|91315.1|31
1641463400000|2022-01-06 10:03:20|91339.6|91314.6|91327.2|91302.2|91339.9|91314.9|91327.2|91302.2|48
1641463410000|2022-01-06 10:03:30|91325.1|91300.1|91322.5|91297.5|91336.6|91300.1|91317.1|91280.6|40
1641463420000|2022-01-06 10:03:40|91321.8|91296.8|91319.2|91294.2|91334.4|91297|91318.2|91280.4|32
1641463430000|2022-01-06 10:03:50|91319.5|91294.5|91318.5|91293.5|91319.5|91294.5|91318|91293|24
1641463440000|2022-01-06 10:04:00|91319.5|91294.5|91322.1|91297.1|91322.9|91297.9|91318.8|91293.8|45
1641463450000|2022-01-06 10:04:10|91322|91297|91316.1|91291.1|91322|91297|91316.1|91291.1|34
1641463460000|2022-01-06 10:04:20|91314.6|91289.6|91312.5|91287.5|91317|91292|91312.4|91287.4|48
1641463470000|2022-01-06 10:04:30|91312.1|91287.1|91312.1|91287.1|91312.4|91287.4|91308.3|91283.3|29
1641463480000|2022-01-06 10:04:40|91312.8|91287.8|91312.3|91287.3|91312.8|91287.8|91311.9|91286.9|25
1641463490000|2022-01-06 10:04:50|91314.7|91289.7|91312.5|91287.5|91315|91290|91311|91286|42
1641463500000|2022-01-06 10:05:00|91313.6|91288.6|91313.6|91288.6|91314.4|91289.4|91312.9|91287.9|33
1641463510000|2022-01-06 10:05:10|91313.8|91288.8|91311.2|91286.2|91314.2|91289.2|91309|91284|27
1641463520000|2022-01-06 10:05:20|91311.5|91286.5|91309.8|91284.8|91311.5|91286.5|91309.7|91284.7|27
1641463530000|2022-01-06 10:05:30|91309.9|91284.9|91308.7|91283.7|91310.2|91285.2|91308.7|91283.7|17
1641463540000|2022-01-06 10:05:40|91308.9|91283.9|91325.3|91275.3|91325.4|91287.7|91307.5|91274.3|30
1641463550000|2022-01-06 10:05:50|91325.7|91275.7|91310.3|91285.3|91325.7|91288.3|91309.5|91275.7|33
1641463560000|2022-01-06 10:06:00|91310.4|91285.4|91309.3|91284.3|91310.5|91285.5|91309.1|91284.1|24
1641463570000|2022-01-06 10:06:10|91309.8|91284.8|91302.4|91277.4|91310.1|91285.1|91302.1|91277.1|23
1641463580000|2022-01-06 10:06:20|91303.5|91278.5|91322.2|91272.2|91323.8|91285.8|91303.5|91272.1|32
1641463590000|2022-01-06 10:06:30|91322.6|91272.6|91310|91285|91322.6|91286.9|91309.6|91272.5|32
1641463600000|2022-01-06 10:06:40|91309.9|91284.9|91320.7|91295.7|91325.8|91296.4|91309.9|91275|33
1641463610000|2022-01-06 10:06:50|91319.8|91294.8|91326.7|91301.7|91333.6|91301.9|91318.4|91283.1|50
1641463620000|2022-01-06 10:07:00|91327.3|91302.3|91318.1|91293.1|91327.3|91302.3|91317.9|91292.9|47
1641463630000|2022-01-06 10:07:10|91318.2|91293.2|91318.1|91293.1|91318.8|91293.8|91317.8|91292.8|23
1641463640000|2022-01-06 10:07:20|91318.2|91293.2|91316.6|91291.6|91319.2|91294.2|91316.6|91291.6|25
1641463650000|2022-01-06 10:07:30|91314.7|91289.7|91309.6|91284.6|91314.7|91289.7|91308.9|91283.9|31
1641463660000|2022-01-06 10:07:40|91310.1|91285.1|91308.6|91283.6|91310.1|91285.1|91308.2|91283.2|14
1641463670000|2022-01-06 10:07:50|91308.2|91283.2|91307|91282|91308.2|91283.2|91305.6|91280.6|18
1641463680000|2022-01-06 10:08:00|91306.9|91281.9|91308.9|91283.9|91309.7|91284.7|91306.7|91281.7|32
1641463690000|2022-01-06 10:08:10|91308.7|91283.7|91310.9|91285.9|91324.3|91287.6|91308.7|91271.5|40
1641463700000|2022-01-06 10:08:20|91310.7|91285.7|91303.2|91278.2|91311.4|91286.4|91302.6|91277.6|46
1641463710000|2022-01-06 10:08:30|91303.3|91278.3|91302.4|91277.4|91303.9|91278.9|91302|91277|43
1641463720000|2022-01-06 10:08:40|91302.3|91277.3|91299.1|91274.1|91304.1|91279.1|91299|91274|58
1641463730000|2022-01-06 10:08:50|91299.3|91274.3|91261|91211|91299.4|91274.4|91248.5|91203.9|42
1641463740000|2022-01-06 10:09:00|91261.4|91211.4|91261.9|91211.9|91263.5|91213.5|91259.2|91209.2|46
1641463750000|2022-01-06 10:09:10|91262|91212|91247.8|91222.8|91264.8|91227|91244.4|91208.4|69
1641463760000|2022-01-06 10:09:20|91247.1|91222.1|91250.1|91225.1|91266.8|91228.1|91246.8|91208.8|58
1641463770000|2022-01-06 10:09:30|91250.4|91225.4|91252.9|91227.9|91254|91229|91247.2|91222.2|61
1641463780000|2022-01-06 10:09:40|91253|91228|91250.2|91225.2|91253|91228|91247.5|91222.5|47
1641463790000|2022-01-06 10:09:50|91250.4|91225.4|91249.1|91224.1|91263.9|91229.5|91248.8|91212|56
1641463800000|2022-01-06 10:10:00|91250.1|91225.1|91249.2|91224.2|91252.2|91227.2|91247.9|91222.9|62
1641463810000|2022-01-06 10:10:10|91249.5|91224.5|91246.4|91221.4|91249.5|91224.5|91245.7|91220.7|29
1641463820000|2022-01-06 10:10:20|91246.6|91221.6|91232.1|91182.1|91249.8|91221.8|91224.8|91179.6|44
1641463830000|2022-01-06 10:10:30|91222.7|91197.7|91217.5|91192.5|91235.4|91201|91215.6|91179.4|50
1641463840000|2022-01-06 10:10:40|91217.7|91192.7|91216.2|91191.2|91218.3|91193.3|91215.4|91190.4|33
1641463850000|2022-01-06 10:10:50|91216.1|91191.1|91219.2|91194.2|91219.9|91194.9|91213.3|91188.3|43
1641463860000|2022-01-06 10:11:00|91219.8|91194.8|91214.2|91189.2|91220.6|91195.6|91212.6|91187.6|40
1641463870000|2022-01-06 10:11:10|91213.8|91188.8|91215.9|91190.9|91215.9|91190.9|91211.9|91186.9|39
1641463880000|2022-01-06 10:11:20|91215.6|91190.6|91214.8|91189.8|91215.7|91190.7|91213.5|91188.5|23
1641463890000|2022-01-06 10:11:30|91214.6|91189.6|91212.2|91162.2|91214.7|91189.7|91201.1|91162.2|46
1641463900000|2022-01-06 10:11:40|91206.7|91156.7|91205.6|91180.6|91208.1|91180.6|91193.3|91155.2|53
1641463910000|2022-01-06 10:11:50|91206.8|91181.8|91205|91180|91210.5|91185.5|91202.2|91177.2|65
1641463920000|2022-01-06 10:12:00|91204.9|91179.9|91203.9|91178.9|91210.3|91185.3|91198.4|91173.4|61
1641463930000|2022-01-06 10:12:10|91203.7|91178.7|91199.4|91174.4|91206.4|91181.4|91199.4|91174.4|58
1641463940000|2022-01-06 10:12:20|91200.6|91175.6|91205.6|91180.6|91205.8|91180.8|91200.1|91175.1|53
1641463950000|2022-01-06 10:12:30|91206.3|91181.3|91201.5|91176.5|91206.3|91181.3|91200.3|91175.3|46
1641463960000|2022-01-06 10:12:40|91201.2|91176.2|91214|91189|91215.6|91190.6|91201.2|91176.2|49
1641463970000|2022-01-06 10:12:50|91213.1|91188.1|91210.8|91185.8|91215.1|91190.1|91210.4|91185.4|45
1641463980000|2022-01-06 10:13:00|91211|91186|91218|91193|91231.1|91193.8|91208|91179.9|53
1641463990000|2022-01-06 10:13:10|91218.1|91193.1|91209.4|91184.4|91224.1|91194.1|91208.4|91171.6|48
1641464000000|2022-01-06 10:13:20|91209.9|91184.9|91211.5|91186.5|91213.3|91188.3|91208.2|91183.2|47
1641464010000|2022-01-06 10:13:30|91211.7|91186.7|91209.7|91184.7|91211.7|91186.7|91208.7|91183.7|41
1641464020000|2022-01-06 10:13:40|91210|91185|91199.2|91174.2|91210|91185|91198.6|91173.6|47
1641464030000|2022-01-06 10:13:50|91198.7|91173.7|91194.6|91169.6|91211.3|91173.7|91194.5|91159.7|39
1641464040000|2022-01-06 10:14:00|91194.5|91169.5|91192.6|91167.6|91204.2|91173.1|91188.8|91153.2|49
1641464050000|2022-01-06 10:14:10|91192.5|91167.5|91189.2|91164.2|91195.8|91170.8|91188.1|91163.1|48
1641464060000|2022-01-06 10:14:20|91188.3|91163.3|91190|91165|91202.2|91166.8|91186.2|91151|40
1641464070000|2022-01-06 10:14:30|91190.2|91165.2|91192.9|91167.9|91195.7|91170.7|91189.5|91164.5|48
1641464080000|2022-01-06 10:14:40|91191.1|91166.1|91192.3|91167.3|91204.5|91168.5|91188.5|91152.5|47
1641464090000|2022-01-06 10:14:50|91193|91168|91194.3|91169.3|91211.2|91173.7|91193|91161|52
1641464100000|2022-01-06 10:15:00|91193.2|91168.2|91197|91172|91209.3|91172.7|91192.7|91158.1|49
1641464110000|2022-01-06 10:15:10|91197.6|91172.6|91202.2|91177.2|91202.4|91177.4|91197.6|91172.6|48
1641464120000|2022-01-06 10:15:20|91201.4|91176.4|91208.2|91183.2|91209.7|91184.7|91200.9|91175.9|39
1641464130000|2022-01-06 10:15:30|91208.3|91183.3|91209.8|91184.8|91210|91185|91208.2|91183.2|27
1641464140000|2022-01-06 10:15:40|91211.4|91186.4|91211.2|91186.2|91213.1|91188.1|91209.6|91184.6|44
1641464150000|2022-01-06 10:15:50|91211.1|91186.1|91210.5|91185.5|91212.4|91187.4|91208.2|91183.2|36
1641464160000|2022-01-06 10:16:00|91211|91186|91212.3|91162.3|91214.1|91189.1|91189.6|91152.6|61
1641464170000|2022-01-06 10:16:10|91212.7|91162.7|91210.7|91185.7|91218.3|91188.6|91201|91161.2|60
1641464180000|2022-01-06 10:16:20|91210.1|91185.1|91212.4|91187.4|91212.6|91187.6|91208.6|91183.6|42
1641464190000|2022-01-06 10:16:30|91212.1|91187.1|91205.9|91180.9|91236.2|91191.6|91201.2|91159.9|62
1641464200000|2022-01-06 10:16:40|91207.6|91182.6|91206.4|91181.4|91219.5|91182.6|91204.7|91168.2|40
1641464210000|2022-01-06 10:16:50|91205.1|91180.1|91215.9|91165.9|91216.7|91180.1|91203.5|91164.7|42
1641464220000|2022-01-06 10:17:00|91215.8|91165.8|91198.5|91173.5|91215.8|91179.3|91196.7|91158.8|30
1641464230000|2022-01-06 10:17:10|91196.2|91171.2|91184.4|91159.4|91199.9|91171.3|91184.4|91149.2|51
1641464240000|2022-01-06 10:17:20|91184.3|91159.3|91177.6|91152.6|91188.9|91159.3|91175|91137.1|49
1641464250000|2022-01-06 10:17:30|91177.7|91152.7|91178.7|91128.7|91179.5|91153.4|91164.9|91128.5|57
1641464260000|2022-01-06 10:17:40|91178.9|91128.9|91172.3|91147.3|91179.8|91148.4|91162.6|91126.4|37
1641464270000|2022-01-06 10:17:50|91172|91147|91162.7|91137.7|91179.3|91147.7|91160.8|91129.3|58
1641464280000|2022-01-06 10:18:00|91161.5|91136.5|91170.4|91145.4|91170.5|91145.5|91160.6|91135.6|49
1641464290000|2022-01-06 10:18:10|91170.6|91145.6|91167.7|91142.7|91171.4|91146.4|91167.4|91142.4|40
1641464300000|2022-01-06 10:18:20|91167.8|91142.8|91160.3|91135.3|91169.1|91144.1|91160.3|91135.3|50
1641464310000|2022-01-06 10:18:30|91160.8|91135.8|91158.6|91133.6|91161.9|91136.9|91158.2|91133.2|41
1641464320000|2022-01-06 10:18:40|91157.7|91132.7|91165.4|91115.4|91166.6|91133.2|91137.7|91112.7|55
1641464330000|2022-01-06 10:18:50|91153.7|91128.7|91156.3|91131.3|91159.4|91134.4|91153.5|91128.5|60
1641464340000|2022-01-06 10:19:00|91156.6|91131.6|91154.1|91129.1|91157.4|91132.4|91153.6|91128.6|40
1641464350000|2022-01-06 10:19:10|91155.3|91130.3|91149.3|91124.3|91155.3|91130.3|91148.5|91123.5|51
1641464360000|2022-01-06 10:19:20|91149|91124|91142.6|91117.6|91154.3|91124.5|91140|91104.3|61
1641464370000|2022-01-06 10:19:30|91142.1|91117.1|91130.6|91105.6|91142.1|91117.1|91126.2|91101.2|60
1641464380000|2022-01-06 10:19:40|91129|91104|91136.8|91111.8|91137.3|91112.3|91128.6|91103.6|60
1641464390000|2022-01-06 10:19:50|91137.2|91112.2|91120.1|91095.1|91140.8|91112.2|91117.8|91072.5|62
1641464400000|2022-01-06 10:20:00|91115.7|91090.7|91114|91089|91129.5|91091.3|91111.5|91072.7|50
1641464410000|2022-01-06 10:20:10|91114.2|91089.2|91111.7|91086.7|91124.2|91089.2|91106.5|91073.2|51
1641464420000|2022-01-06 10:20:20|91111.9|91086.9|91118.6|91093.6|91124.5|91094.5|91108|91074.5|52
1641464430000|2022-01-06 10:20:30|91117.6|91092.6|91117|91092|91120.1|91095.1|91115.8|91090.8|44
1641464440000|2022-01-06 10:20:40|91116.9|91091.9|91125.7|91100.7|91125.9|91100.9|91116.9|91091.9|58
1641464450000|2022-01-06 10:20:50|91124.9|91099.9|91128.3|91078.3|91129.3|91099.9|91111.2|91072.4|62
1641464460000|2022-01-06 10:21:00|91116.5|91091.5|91117.1|91092.1|91118.8|91093.8|91116|91091|49
1641464470000|2022-01-06 10:21:10|91116.3|91091.3|91107.8|91082.8|91119.3|91091.3|91096.1|91060.1|66
1641464480000|2022-01-06 10:21:20|91109.1|91084.1|91108|91083|91125|91094.3|91104.7|91071.8|68
1641464490000|2022-01-06 10:21:30|91107.3|91082.3|91095.3|91070.3|91111.4|91082.3|91094.4|91057.3|59
1641464500000|2022-01-06 10:21:40|91095.2|91070.2|91097.5|91072.5|91113.3|91077.1|91093.3|91055.5|50
1641464510000|2022-01-06 10:21:50|91098.4|91073.4|91093.8|91068.8|91109.4|91075.3|91093.8|91058.8|54
1641464520000|2022-01-06 10:22:00|91095.6|91070.6|91084.9|91059.9|91100.2|91070.6|91079.6|91048.3|52
1641464530000|2022-01-06 10:22:10|91085.2|91060.2|91084.8|91059.8|91097.8|91060.8|91080.9|91044.4|55
1641464540000|2022-01-06 10:22:20|91084.6|91059.6|91102.4|91052.4|91102.4|91060.8|91082.5|91051.1|38
1641464550000|2022-01-06 10:22:30|91101.9|91051.9|91089.5|91064.5|91108.3|91070.1|91088|91049.4|46
1641464560000|2022-01-06 10:22:40|91090.4|91065.4|91076.5|91051.5|91096.1|91066.6|91075.3|91044.2|57
1641464570000|2022-01-06 10:22:50|91076.3|91051.3|91080.3|91055.3|91095.2|91057.9|91074.6|91040.3|56
1641464580000|2022-01-06 10:23:00|91080.5|91055.5|91081.1|91056.1|91086.5|91061.5|91077.9|91052.9|55
1641464590000|2022-01-06 10:23:10|91080.2|91055.2|91079.4|91054.4|91080.9|91055.9|91078.7|91053.7|32
1641464600000|2022-01-06 10:23:20|91079.3|91054.3|91077.5|91052.5|91093.9|91060.4|91077.5|91041|47
1641464610000|2022-01-06 10:23:30|91077.6|91052.6|91074.3|91049.3|91077.6|91052.6|91073.6|91048.6|50
1641464620000|2022-01-06 10:23:40|91074|91049|91076.4|91051.4|91077.7|91052.7|91073.2|91048.2|41
1641464630000|2022-01-06 10:23:50|91076.3|91051.3|91078.7|91053.7|91081|91056|91074.6|91049.6|44
1641464640000|2022-01-06 10:24:00|91078.9|91053.9|91077.9|91052.9|91079.5|91054.5|91076.3|91051.3|29
1641464650000|2022-01-06 10:24:10|91077.5|91052.5|91079.8|91054.8|91086.6|91061.6|91076.9|91051.9|43
1641464660000|2022-01-06 10:24:20|91079.5|91054.5|91080.5|91055.5|91085.7|91060.7|91078.5|91053.5|50
1641464670000|2022-01-06 10:24:30|91080.7|91055.7|91085.7|91060.7|91085.7|91060.7|91078.1|91053.1|55
1641464680000|2022-01-06 10:24:40|91085.9|91060.9|91084.8|91059.8|91086.9|91061.9|91082.2|91057.2|50
1641464690000|2022-01-06 10:24:50|91084.9|91059.9|91083.7|91058.7|91087.3|91062.3|91081|91056|54
1641464700000|2022-01-06 10:25:00|91088.8|91063.8|91084.9|91059.9|91097.7|91067.2|91084.3|91046.9|66
1641464710000|2022-01-06 10:25:10|91084.6|91059.6|91090.1|91065.1|91091.9|91066.9|91084.3|91059.3|61
1641464720000|2022-01-06 10:25:20|91089.9|91064.9|91094.8|91069.8|91096.2|91071.2|91088|91063|47
1641464730000|2022-01-06 10:25:30|91094.5|91069.5|91096.3|91071.3|91096.6|91071.6|91093.8|91068.8|39
1641464740000|2022-01-06 10:25:40|91096.6|91071.6|91094.2|91069.2|91097.1|91072.1|91092.9|91067.9|33
1641464750000|2022-01-06 10:25:50|91094.6|91069.6|91095.8|91070.8|91096.9|91071.9|91093.3|91068.3|32
1641464760000|2022-01-06 10:26:00|91095.4|91070.4|91097.1|91072.1|91098|91073|91092|91067|48
1641464770000|2022-01-06 10:26:10|91097|91072|91105.9|91080.9|91118.3|91082.3|91097|91064.4|51
1641464780000|2022-01-06 10:26:20|91104.9|91079.9|91106.8|91081.8|91107.4|91082.4|91104.6|91079.6|39
1641464790000|2022-01-06 10:26:30|91107.1|91082.1|91095.7|91070.7|91111.6|91082.3|91095.1|91061.6|42
1641464800000|2022-01-06 10:26:40|91095.6|91070.6|91097.8|91072.8|91097.8|91072.8|91094.4|91069.4|35
1641464810000|2022-01-06 10:26:50|91097.7|91072.7|91097.1|91072.1|91098.1|91073.1|91094.1|91069.1|32
1641464820000|2022-01-06 10:27:00|91096.4|91071.4|91098.8|91073.8|91099.6|91074.6|91095.5|91070.5|30
1641464830000|2022-01-06 10:27:10|91099.3|91074.3|91087|91062|91109.5|91074.6|91078.7|91053.7|63
1641464840000|2022-01-06 10:27:20|91087.3|91062.3|91090.9|91065.9|91094.8|91069.8|91085.8|91060.8|41
1641464850000|2022-01-06 10:27:30|91092.8|91067.8|91094.9|91069.9|91097.6|91072.6|91086.9|91061.9|56
1641464860000|2022-01-06 10:27:40|91095.1|91070.1|91090.7|91065.7|91095.1|91070.1|91089.1|91064.1|48
1641464870000|2022-01-06 10:27:50|91091|91066|91089.8|91064.8|91092.9|91067.9|91086.4|91061.4|41
1641464880000|2022-01-06 10:28:00|91089.9|91064.9|91106.8|91081.8|91108|91083|91089|91064|62
1641464890000|2022-01-06 10:28:10|91107.1|91082.1|91105.6|91080.6|91119.5|91083.6|91103.1|91065.5|60
1641464900000|2022-01-06 10:28:20|91105.3|91080.3|91097.3|91072.3|91114.7|91080.3|91097|91062.7|43
1641464910000|2022-01-06 10:28:30|91097.6|91072.6|91133.8|91083.8|91144.6|91099.9|91096.9|91068.9|62
1641464920000|2022-01-06 10:28:40|91133|91083|91148.4|91123.4|91148.7|91123.7|91123.6|91082.9|57
1641464930000|2022-01-06 10:28:50|91147.2|91122.2|91138.3|91113.3|91159|91122.2|91134.1|91097.2|51
1641464940000|2022-01-06 10:29:00|91137.4|91112.4|91136.5|91111.5|91150.5|91115.2|91133.8|91084.4|61
1641464950000|2022-01-06 10:29:10|91141.1|91116.1|91160.5|91110.5|91161.7|91116.1|91141.1|91101.2|58
1641464960000|2022-01-06 10:29:20|91159.7|91109.7|91158.9|91133.9|91171.6|91136.1|91152.7|91108.6|35
1641464970000|2022-01-06 10:29:30|91172|91122|91176.4|91126.4|91180.4|91143|91161.3|91122|60
1641464980000|2022-01-06 10:29:40|91176.5|91126.5|91148.9|91098.9|91180|91130|91141.5|91098.8|62
1641464990000|2022-01-06 10:29:50|91148.8|91098.8|91140.5|91090.5|91149.8|91112.1|91135.8|91089.8|49
1641465000000|2022-01-06 10:30:00|91140.2|91090.2|91133.3|91083.3|91143.7|91105.8|91129.7|91080.2|46
1641465010000|2022-01-06 10:30:10|91133.7|91083.7|91125.3|91100.3|91138.8|91100.8|91121.5|91081.4|42
1641465020000|2022-01-06 10:30:20|91124.3|91099.3|91123.5|91098.5|91136.9|91099.8|91120.9|91085.6|40
1641465030000|2022-01-06 10:30:30|91123.8|91098.8|91120.7|91095.7|91133.5|91098.9|91118.6|91081.7|46
1641465040000|2022-01-06 10:30:40|91120.6|91095.6|91119.3|91094.3|91131.8|91095.6|91119.1|91081.6|24
1641465050000|2022-01-06 10:30:50|91119.9|91094.9|91121.7|91096.7|91131.2|91096.7|91114.6|91078.9|39
1641465060000|2022-01-06 10:31:00|91120.7|91095.7|91130.1|91080.1|91132.8|91095.9|91115.3|91080.1|36
1641465070000|2022-01-06 10:31:10|91130.4|91080.4|91145.5|91120.5|91158.6|91124.7|91118.1|91080.4|46
1641465080000|2022-01-06 10:31:20|91146|91121|91157.6|91132.6|91168.8|91134.7|91146|91118.8|43
1641465090000|2022-01-06 10:31:30|91158|91133|91158.5|91133.5|91175.4|91143.9|91155.9|91119.8|60
1641465100000|2022-01-06 10:31:40|91158.8|91133.8|91158|91108|91167.5|91134.7|91139.9|91101.6|55
1641465110000|2022-01-06 10:31:50|91161.2|91111.2|91151.8|91101.8|91162.6|91126.7|91141.3|91101.5|42
1641465120000|2022-01-06 10:32:00|91151.6|91101.6|91149.9|91124.9|91159.2|91126.1|91134.4|91098.9|50
1641465130000|2022-01-06 10:32:10|91149.5|91124.5|91150.9|91125.9|91165.5|91127.3|91149.3|91113.7|34
1641465140000|2022-01-06 10:32:20|91150.2|91125.2|91139.4|91114.4|91156.3|91125.2|91138.7|91100.8|36
1641465150000|2022-01-06 10:32:30|91138.8|91113.8|91145.1|91120.1|91160.8|91123.4|91135.6|91097.7|54
1641465160000|2022-01-06 10:32:40|91144.9|91119.9|91164.2|91114.2|91164.2|91123.6|91144.5|91114.2|44
1641465170000|2022-01-06 10:32:50|91165.3|91115.3|91155.1|91130.1|91165.3|91132.8|91151.9|91114.9|38
1641465180000|2022-01-06 10:33:00|91154.2|91129.2|91157.2|91132.2|91158.6|91133.6|91154.2|91129.2|39
1641465190000|2022-01-06 10:33:10|91157.7|91132.7|91151.9|91101.9|91162|91133.5|91150.9|91101.9|41
1641465200000|2022-01-06 10:33:20|91152.3|91102.3|91171.1|91121.1|91179.4|91141.9|91152.1|91102.3|59
1641465210000|2022-01-06 10:33:30|91157.2|91132.2|91167|91117|91169.7|91133.5|91147|91106.5|65
1641465220000|2022-01-06 10:33:40|91167.1|91117.1|91149.7|91124.7|91168|91129.1|91149.1|91114.4|45
1641465230000|2022-01-06 10:33:50|91149.8|91124.8|91152.2|91127.2|91163.6|91127.8|91143|91103.8|67
1641465240000|2022-01-06 10:34:00|91151.9|91126.9|91148.8|91098.8|91156|91126.9|91134.9|91096.5|53
1641465250000|2022-01-06 10:34:10|91148.9|91098.9|91154.7|91104.7|91154.7|91104.7|91146.8|91096.8|40
1641465260000|2022-01-06 10:34:20|91155|91105|91140.5|91115.5|91156.5|91118.6|91140.1|91103.8|37
1641465270000|2022-01-06 10:34:30|91140.7|91115.7|91147.4|91097.4|91152.4|91117.5|91138.4|91097|37
1641465280000|2022-01-06 10:34:40|91147|91097|91110.6|91085.6|91147|91111.1|91110.6|91074.5|62
1641465290000|2022-01-06 10:34:50|91109.2|91084.2|91137|91087|91137|91090.1|91099.1|91067.1|58
1641465300000|2022-01-06 10:35:00|91136.1|91086.1|91147.6|91097.6|91156.9|91117.3|91125.3|91085.6|65
1641465310000|2022-01-06 10:35:10|91147.9|91097.9|91148.8|91098.8|91149.6|91099.6|91145.6|91095.6|34
1641465320000|2022-01-06 10:35:20|91148.9|91098.9|91138.8|91088.8|91150.2|91100.2|91137.9|91087.9|41
1641465330000|2022-01-06 10:35:30|91140.7|91090.7|91137.4|91087.4|91144.8|91094.8|91136.2|91086.2|50
1641465340000|2022-01-06 10:35:40|91137.1|91087.1|91136.4|91086.4|91138.6|91088.6|91136.3|91086.3|21
1641465350000|2022-01-06 10:35:50|91138.4|91088.4|91125.6|91075.6|91138.4|91088.4|91125.6|91075.6|58
1641465360000|2022-01-06 10:36:00|91125.2|91075.2|91115|91065|91129.2|91079.2|91113|91063|58
1641465370000|2022-01-06 10:36:10|91114.8|91064.8|91108.1|91083.1|91122.7|91083.2|91104.3|91064.8|55
1641465380000|2022-01-06 10:36:20|91107.8|91082.8|91105.5|91080.5|91121.4|91083.5|91105.3|91068.6|34
1641465390000|2022-01-06 10:36:30|91105.1|91080.1|91105.3|91080.3|91105.4|91080.4|91101|91076|30
1641465400000|2022-01-06 10:36:40|91105.1|91080.1|91104.1|91079.1|91109.8|91084.8|91102.5|91077.5|39
1641465410000|2022-01-06 10:36:50|91104.8|91079.8|91106.7|91081.7|91119.1|91082.6|91102.2|91068.5|39
1641465420000|2022-01-06 10:37:00|91107.6|91082.6|91106.9|91081.9|91110.9|91085.9|91105.7|91080.7|46
1641465430000|2022-01-06 10:37:10|91105.9|91080.9|91106.6|91081.6|91119.2|91083|91105.9|91068.5|32
1641465440000|2022-01-06 10:37:20|91106.4|91081.4|91118.3|91093.3|91129.8|91093.3|91105.7|91070.6|50
1641465450000|2022-01-06 10:37:30|91119|91094|91118.6|91093.6|91119.3|91094.3|91114.8|91089.8|35
1641465460000|2022-01-06 10:37:40|91117.5|91092.5|91145.2|91120.2|91158.2|91120.5|91116.5|91091.5|44
1641465470000|2022-01-06 10:37:50|91145|91120|91174.6|91124.6|91174.6|91124.6|91141.6|91103.5|40
1641465480000|2022-01-06 10:38:00|91169.5|91119.5|91135.5|91110.5|91169.5|91119.5|91135.4|91105.4|43
1641465490000|2022-01-06 10:38:10|91135.6|91110.6|91139.1|91114.1|91149.5|91114.1|91131.6|91093.9|39
1641465500000|2022-01-06 10:38:20|91138.9|91113.9|91148.8|91123.8|91160.4|91123.8|91138.8|91102.3|45
1641465510000|2022-01-06 10:38:30|91161.5|91111.5|91154.4|91104.4|91162.2|91125.2|91145.8|91103.9|57
1641465520000|2022-01-06 10:38:40|91154|91104|91137.6|91112.6|91154|91115.7|91134.9|91099|45
1641465530000|2022-01-06 10:38:50|91138.5|91113.5|91161.1|91111.1|91161.1|91115|91137.2|91100.8|61
1641465540000|2022-01-06 10:39:00|91160.8|91110.8|91168.6|91118.6|91168.8|91118.8|91159.8|91109.8|48
1641465550000|2022-01-06 10:39:10|91169.3|91119.3|91170.2|91120.2|91172.5|91134.5|91157.5|91116.4|45
1641465560000|2022-01-06 10:39:20|91170.5|91120.5|91159.8|91109.8|91173.1|91126.6|91145.3|91109.8|47
1641465570000|2022-01-06 10:39:30|91159.2|91109.2|91139.6|91114.6|91159.2|91120|91139.5|91109.2|29
1641465580000|2022-01-06 10:39:40|91139.4|91114.4|91135.3|91110.3|91154.1|91116.3|91135.3|91096.8|36
1641465590000|2022-01-06 10:39:50|91135.1|91110.1|91148.1|91098.1|91149.4|91114.3|91134.3|91097.7|37
1641465600000|2022-01-06 10:40:00|91148.2|91098.2|91152.2|91127.2|91163.3|91130.6|91135.6|91098.1|48
1641465610000|2022-01-06 10:40:10|91153.7|91128.7|91173.1|91123.1|91185.6|91135.6|91149.5|91114.7|57
1641465620000|2022-01-06 10:40:20|91172.5|91122.5|91159.3|91134.3|91174.8|91137.1|91153.6|91120.8|51
1641465630000|2022-01-06 10:40:30|91158.8|91133.8|91174.1|91149.1|91181.7|91149.1|91158.2|91121.2|48
1641465640000|2022-01-06 10:40:40|91173.6|91148.6|91164.9|91139.9|91199.5|91151.9|91162.2|91124.9|55
1641465650000|2022-01-06 10:40:50|91176.7|91126.7|91197.9|91147.9|91211.8|91161.8|91166|91124.8|62
1641465660000|2022-01-06 10:41:00|91199.9|91149.9|91198.7|91173.7|91209.8|91173.7|91190.5|91147.9|55
1641465670000|2022-01-06 10:41:10|91201.9|91176.9|91194.9|91169.9|91214.1|91176.9|91194.4|91154.9|60
1641465680000|2022-01-06 10:41:20|91193.7|91168.7|91226.5|91176.5|91226.5|91176.5|91192.6|91155.1|61
1641465690000|2022-01-06 10:41:30|91227.4|91177.4|91210.3|91185.3|91234.1|91193.2|91210.3|91176.8|48
1641465700000|2022-01-06 10:41:40|91216.3|91191.3|91228.1|91178.1|91239.5|91191.3|91209.3|91172.7|66
1641465710000|2022-01-06 10:41:50|91226.8|91176.8|91213.7|91163.7|91228.7|91189.6|91212.5|91162.5|68
1641465720000|2022-01-06 10:42:00|91211.7|91161.7|91218.2|91193.2|91231.2|91193.9|91209.3|91159.3|58
1641465730000|2022-01-06 10:42:10|91218.4|91193.4|91218.7|91193.7|91228.6|91195.3|91209.6|91170.8|57
1641465740000|2022-01-06 10:42:20|91218.8|91193.8|91212.1|91187.1|91226.6|91193.8|91208|91172.7|55
1641465750000|2022-01-06 10:42:30|91211.7|91186.7|91210.7|91185.7|91213.5|91188.5|91210.7|91185.7|32
1641465760000|2022-01-06 10:42:40|91210.8|91185.8|91210.9|91185.9|91211.9|91186.9|91206.5|91181.5|46
1641465770000|2022-01-06 10:42:50|91210.7|91185.7|91210.2|91185.2|91211.4|91186.4|91209.7|91184.7|33
1641465780000|2022-01-06 10:43:00|91210.7|91185.7|91232.6|91182.6|91232.6|91189.4|91209.7|91178.6|40
1641465790000|2022-01-06 10:43:10|91220.1|91195.1|91222.1|91197.1|91235.6|91199.7|91217.6|91179.7|57
1641465800000|2022-01-06 10:43:20|91222|91197|91221.4|91196.4|91224.4|91199.4|91220|91195|39
1641465810000|2022-01-06 10:43:30|91223.1|91198.1|91217|91192|91223.3|91198.3|91217|91192|35
1641465820000|2022-01-06 10:43:40|91218.7|91193.7|91209.5|91184.5|91228.3|91193.7|91207|91177.1|61
1641465830000|2022-01-06 10:43:50|91208.8|91183.8|91201|91176|91209.3|91184.3|91198.5|91173.5|51
1641465840000|2022-01-06 10:44:00|91200.7|91175.7|91196.6|91171.6|91202.2|91177.2|91196.6|91171.6|56
1641465850000|2022-01-06 10:44:10|91198.9|91173.9|91200.4|91175.4|91212.3|91178.4|91198.9|91160.1|46
1641465860000|2022-01-06 10:44:20|91201|91176|91213.9|91188.9|91214.5|91189.5|91201|91176|40
1641465870000|2022-01-06 10:44:30|91214.1|91189.1|91217.5|91192.5|91220.9|91195.9|91213.2|91188.2|44
1641465880000|2022-01-06 10:44:40|91217.6|91192.6|91215.6|91190.6|91218.1|91193.1|91213.2|91188.2|40
1641465890000|2022-01-06 10:44:50|91216|91191|91211.6|91186.6|91216.6|91191.6|91209.7|91184.7|33
1641465900000|2022-01-06 10:45:00|91211.5|91186.5|91226.4|91176.4|91227.2|91188.6|91210.9|91176.2|38
1641465910000|2022-01-06 10:45:10|91226.5|91176.5|91215.8|91190.8|91227.2|91192.9|91214.9|91175.9|33
1641465920000|2022-01-06 10:45:20|91215.9|91190.9|91213.3|91188.3|91216.8|91191.8|91212|91187|30
1641465930000|2022-01-06 10:45:30|91212.5|91187.5|91210.9|91185.9|91212.9|91187.9|91210.9|91185.9|22
1641465940000|2022-01-06 10:45:40|91209.8|91184.8|91209.3|91184.3|91211.4|91186.4|91207.4|91182.4|46
1641465950000|2022-01-06 10:45:50|91209.5|91184.5|91198.9|91148.9|91217.9|91185|91196.6|91148.8|51
1641465960000|2022-01-06 10:46:00|91187|91162|91190.1|91165.1|91202.7|91166.6|91185.2|91150.4|32
1641465970000|2022-01-06 10:46:10|91190.2|91165.2|91198|91148|91201.2|91166.8|91185.5|91148|33
1641465980000|2022-01-06 10:46:20|91195.6|91145.6|91209.3|91159.3|91209.5|91172.9|91171.6|91131.7|60
1641465990000|2022-01-06 10:46:30|91209.1|91159.1|91212.5|91187.5|91223.2|91187.6|91194.6|91157|52
1641466000000|2022-01-06 10:46:40|91210.1|91185.1|91215.5|91165.5|91216.3|91187.1|91204.7|91165.5|25
1641466010000|2022-01-06 10:46:50|91214.7|91164.7|91211|91161|91214.7|91179.4|91202.3|91158.2|31
1641466020000|2022-01-06 10:47:00|91210.5|91160.5|91184|91159|91210.5|91162.7|91183.4|91145|46
1641466030000|2022-01-06 10:47:10|91183.8|91158.8|91223|91173|91223|91179.8|91183|91158|39
1641466040000|2022-01-06 10:47:20|91223.4|91173.4|91231.2|91181.2|91231.5|91193.3|91214|91173.4|48
1641466050000|2022-01-06 10:47:30|91231.3|91181.3|91218.3|91193.3|91244.4|91194.8|91218.3|91178.7|53
1641466060000|2022-01-06 10:47:40|91218.5|91193.5|91210.5|91185.5|91236.4|91198.8|91210.5|91174.6|29
1641466070000|2022-01-06 10:47:50|91210.4|91185.4|91208|91183|91222.1|91186.6|91207.5|91170|28
1641466080000|2022-01-06 10:48:00|91208.1|91183.1|91212.7|91162.7|91220.9|91184.4|91200.5|91161.8|54
1641466090000|2022-01-06 10:48:10|91212.3|91162.3|91204|91179|91214.2|91179.4|91198.1|91160.9|33
1641466100000|2022-01-06 10:48:20|91203.9|91178.9|91218.9|91168.9|91221|91182|91203.9|91168.4|30
1641466110000|2022-01-06 10:48:30|91219|91169|91207.9|91182.9|91221.4|91183.6|91207.6|91169|28
1641466120000|2022-01-06 10:48:40|91208.5|91183.5|91224.3|91174.3|91224.7|91184.1|91208.3|91172.7|18
1641466130000|2022-01-06 10:48:50|91224.7|91174.7|91228.1|91203.1|91228.3|91203.3|91207.4|91168.1|59
1641466140000|2022-01-06 10:49:00|91228.6|91203.6|91238.3|91188.3|91253.9|91215|91225.2|91186.1|52
1641466150000|2022-01-06 10:49:10|91237.4|91187.4|91222.9|91197.9|91237.4|91199.6|91221.1|91184.9|48
1641466160000|2022-01-06 10:49:20|91223.8|91198.8|91205.8|91180.8|91241.1|91204.6|91205.8|91172|50
1641466170000|2022-01-06 10:49:30|91205.6|91180.6|91200.8|91175.8|91206.4|91181.4|91200.8|91175.8|35
1641466180000|2022-01-06 10:49:40|91200.5|91175.5|91207.3|91157.3|91216.4|91182.6|91193.5|91157.2|47
1641466190000|2022-01-06 10:49:50|91205.4|91155.4|91206.8|91181.8|91219.3|91182.3|91193.2|91155.4|41
1641466200000|2022-01-06 10:50:00|91205.7|91180.7|91208.8|91183.8|91228.7|91191.1|91204.4|91170.6|43
1641466210000|2022-01-06 10:50:10|91209.4|91184.4|91217.9|91192.9|91251.3|91212.5|91208.8|91181.7|65
1641466220000|2022-01-06 10:50:20|91218.2|91193.2|91243.4|91218.4|91257.8|91222.6|91215.8|91180.1|68
1641466230000|2022-01-06 10:50:30|91242.7|91217.7|91246.9|91221.9|91260.7|91224|91237.4|91201.6|58
1641466240000|2022-01-06 10:50:40|91246.7|91221.7|91251.6|91226.6|91261.6|91226.7|91245|91208.3|50
1641466250000|2022-01-06 10:50:50|91251.4|91226.4|91231.9|91206.9|91255.8|91228.5|91230.8|91201.3|53
1641466260000|2022-01-06 10:51:00|91231.6|91206.6|91231.2|91206.2|91234.3|91209.3|91230.6|91205.6|44
1641466270000|2022-01-06 10:51:10|91231.4|91206.4|91231.5|91206.5|91232.2|91207.2|91230.7|91205.7|20
1641466280000|2022-01-06 10:51:20|91231.9|91206.9|91232.9|91207.9|91242.8|91208.8|91231.7|91191.4|39
1641466290000|2022-01-06 10:51:30|91233.3|91208.3|91234.7|91209.7|91247.9|91210.1|91232.1|91194.6|44
1641466300000|2022-01-06 10:51:40|91235|91210|91242.2|91217.2|91252.1|91219.4|91234.5|91202.1|54
1641466310000|2022-01-06 10:51:50|91242.1|91217.1|91243.9|91218.9|91246.2|91221.2|91241.8|91216.8|38
1641466320000|2022-01-06 10:52:00|91244.6|91219.6|91236.3|91186.3|91249.8|91219.6|91218.8|91182.3|63
1641466330000|2022-01-06 10:52:10|91235.7|91185.7|91224.7|91199.7|91237.4|91203.9|91221.6|91184.4|57
1641466340000|2022-01-06 10:52:20|91224.6|91199.6|91222.7|91197.7|91234.5|91200.4|91217.7|91184.2|52
1641466350000|2022-01-06 10:52:30|91222.9|91197.9|91239|91214|91245.5|91214.7|91222.9|91192.9|53
1641466360000|2022-01-06 10:52:40|91239.3|91214.3|91239.9|91214.9|91248.5|91215.4|91232.9|91196.7|43
1641466370000|2022-01-06 10:52:50|91251.9|91201.9|91254.3|91229.3|91268.4|91230|91242.2|91201.9|46
1641466380000|2022-01-06 10:53:00|91253.8|91228.8|91260.7|91235.7|91262.7|91237.7|91252.9|91227.9|55
1641466390000|2022-01-06 10:53:10|91261.8|91236.8|91259.4|91234.4|91262.2|91237.2|91259.2|91234.2|31
1641466400000|2022-01-06 10:53:20|91259.5|91234.5|91258.1|91233.1|91259.6|91234.6|91256.5|91231.5|45
1641466410000|2022-01-06 10:53:30|91258.2|91233.2|91255.4|91230.4|91259|91234|91254.5|91229.5|39
1641466420000|2022-01-06 10:53:40|91254.3|91229.3|91258.2|91233.2|91271.9|91239.5|91254.3|91220.1|39
1641466430000|2022-01-06 10:53:50|91259.1|91234.1|91259.6|91234.6|91276.6|91238.8|91255.1|91224.7|51
1641466440000|2022-01-06 10:54:00|91259.8|91234.8|91264.6|91239.6|91275.7|91240.4|91259.7|91224.4|44
1641466450000|2022-01-06 10:54:10|91265.4|91240.4|91270|91245|91270.1|91245.1|91265.4|91240.4|58
1641466460000|2022-01-06 10:54:20|91269.7|91244.7|91269.6|91244.6|91270.9|91245.9|91268.5|91243.5|45
1641466470000|2022-01-06 10:54:30|91270|91245|91269.2|91244.2|91270.4|91245.4|91269|91244|23
1641466480000|2022-01-06 10:54:40|91270.1|91245.1|91269.1|91244.1|91270.3|91245.3|91269|91244|31
1641466490000|2022-01-06 10:54:50|91270|91245|91262.6|91237.6|91270|91245|91262.6|91237.6|41
1641466500000|2022-01-06 10:55:00|91262.5|91237.5|91254.7|91229.7|91262.5|91237.5|91254.1|91229.1|40
1641466510000|2022-01-06 10:55:10|91254.6|91229.6|91251.6|91226.6|91254.9|91229.9|91251.4|91226.4|39
1641466520000|2022-01-06 10:55:20|91252.6|91227.6|91261.1|91236.1|91261.7|91236.7|91252.6|91227.6|46
1641466530000|2022-01-06 10:55:30|91261|91236|91275.7|91225.7|91277.3|91240|91261|91221.8|44
1641466540000|2022-01-06 10:55:40|91275.5|91225.5|91274.7|91224.7|91276.4|91226.4|91273.2|91223.2|38
1641466550000|2022-01-06 10:55:50|91274.2|91224.2|91282.4|91232.4|91282.4|91240.9|91265.9|91222.8|37
1641466560000|2022-01-06 10:56:00|91282.2|91232.2|91273.3|91223.3|91282.9|91235.7|91259.7|91222.4|54
1641466570000|2022-01-06 10:56:10|91273.6|91223.6|91266|91216|91274.1|91233|91255.5|91216|45
1641466580000|2022-01-06 10:56:20|91265.3|91215.3|91268.2|91218.2|91272.7|91222.7|91264.4|91214.4|30
1641466590000|2022-01-06 10:56:30|91270.8|91220.8|91273.6|91223.6|91276.6|91226.6|91268.6|91218.6|46
1641466600000|2022-01-06 10:56:40|91273.5|91223.5|91289.5|91239.5|91289.5|91239.5|91270.9|91220.9|45
1641466610000|2022-01-06 10:56:50|91289|91239|91289.1|91239.1|91290.3|91240.3|91286.3|91236.3|48
1641466620000|2022-01-06 10:57:00|91289.2|91239.2|91290.5|91240.5|91293.1|91243.1|91289.2|91239.2|49
1641466630000|2022-01-06 10:57:10|91290.7|91240.7|91302|91252|91302.7|91252.7|91290.3|91240.3|56
1641466640000|2022-01-06 10:57:20|91301.8|91251.8|91303.2|91253.2|91309.2|91263.4|91287.2|91241|62
1641466650000|2022-01-06 10:57:30|91302.3|91252.3|91299.5|91249.5|91302.5|91252.5|91291.4|91241.4|58
1641466660000|2022-01-06 10:57:40|91299.1|91249.1|91300.6|91250.6|91304.9|91264|91288|91248.9|45
1641466670000|2022-01-06 10:57:50|91299.9|91249.9|91296.8|91246.8|91304|91254|91296.8|91246.8|47
1641466680000|2022-01-06 10:58:00|91296.7|91246.7|91272|91222|91296.7|91246.7|91272|91222|62
1641466690000|2022-01-06 10:58:10|91272.4|91222.4|91274|91224|91279.5|91229.5|91262.8|91212.8|62
1641466700000|2022-01-06 10:58:20|91275|91225|91263.1|91213.1|91277.2|91227.2|91262|91212|65
1641466710000|2022-01-06 10:58:30|91262.9|91212.9|91280.8|91230.8|91281.6|91231.6|91259.7|91209.7|65
1641466720000|2022-01-06 10:58:40|91279.8|91229.8|91287.6|91237.6|91289.8|91239.8|91277.3|91227.3|48
1641466730000|2022-01-06 10:58:50|91287.3|91237.3|91293.8|91243.8|91297.4|91247.4|91287.3|91237.3|52
1641466740000|2022-01-06 10:59:00|91293.6|91243.6|91291.6|91241.6|91293.8|91243.8|91290.4|91240.4|51
1641466750000|2022-01-06 10:59:10|91291.9|91241.9|91291.1|91241.1|91292.6|91242.6|91289.7|91239.7|27
1641466760000|2022-01-06 10:59:20|91291.2|91241.2|91292.4|91242.4|91292.7|91242.7|91290.6|91240.6|31
1641466770000|2022-01-06 10:59:30|91291.5|91241.5|91288.4|91238.4|91291.6|91241.6|91285.4|91235.4|33
1641466780000|2022-01-06 10:59:40|91286.8|91236.8|91286.3|91236.3|91288.2|91238.2|91285.3|91235.3|40
1641466790000|2022-01-06 10:59:50|91287.4|91237.4|91275.5|91250.5|91294.8|91251.4|91275|91236.7|55
1641466800000|2022-01-06 11:00:00|91275.1|91250.1|91294.5|91244.5|91295.8|91257.4|91275.1|91238|49
1641466810000|2022-01-06 11:00:10|91294.4|91244.4|91284|91234|91295.2|91253.7|91276.5|91232.9|58
1641466820000|2022-01-06 11:00:20|91285|91235|91282.6|91232.6|91285.8|91235.8|91282.3|91232.3|27
1641466830000|2022-01-06 11:00:30|91282.2|91232.2|91278.1|91228.1|91282.3|91232.3|91276.9|91226.9|37
1641466840000|2022-01-06 11:00:40|91277.9|91227.9|91281.7|91231.7|91281.7|91231.7|91274.7|91224.7|42
1641466850000|2022-01-06 11:00:50|91280.3|91230.3|91288.7|91238.7|91289.3|91239.3|91280.3|91230.3|49
1641466860000|2022-01-06 11:01:00|91288|91238|91285.9|91235.9|91289.5|91239.5|91285.7|91235.7|32
1641466870000|2022-01-06 11:01:10|91285.8|91235.8|91284.2|91234.2|91288.3|91238.3|91278.3|91228.3|47
1641466880000|2022-01-06 11:01:20|91283.1|91233.1|91281.6|91231.6|91285.3|91235.3|91281.2|91231.2|41
1641466890000|2022-01-06 11:01:30|91281.3|91231.3|91278.1|91228.1|91283.7|91233.7|91277.5|91227.5|41
1641466900000|2022-01-06 11:01:40|91277.8|91227.8|91277|91227|91278|91228|91276|91226|25
1641466910000|2022-01-06 11:01:50|91276.5|91226.5|91276.5|91226.5|91276.5|91226.5|91275.8|91225.8|15
1641466920000|2022-01-06 11:02:00|91276.4|91226.4|91286.5|91236.5|91289.4|91242.1|91267.1|91225.9|32
1641466930000|2022-01-06 11:02:10|91285.1|91235.1|91286.9|91236.9|91288|91238|91285.1|91235.1|34
1641466940000|2022-01-06 11:02:20|91286.8|91236.8|91296.6|91246.6|91296.8|91246.8|91285.5|91235.5|34
1641466950000|2022-01-06 11:02:30|91299|91249|91300.6|91250.6|91302.5|91252.5|91297.8|91247.8|44
1641466960000|2022-01-06 11:02:40|91300.9|91250.9|91297|91247|91300.9|91250.9|91284.2|91234.2|55
1641466970000|2022-01-06 11:02:50|91298.5|91248.5|91295.5|91245.5|91302.3|91260|91284.1|91245.5|45
1641466980000|2022-01-06 11:03:00|91295.8|91245.8|91295.3|91245.3|91299.6|91249.6|91294.1|91244.1|48
1641466990000|2022-01-06 11:03:10|91295.1|91245.1|91298.8|91248.8|91300.4|91250.4|91294.7|91244.7|38
1641467000000|2022-01-06 11:03:20|91297.5|91247.5|91286.4|91236.4|91299.2|91249.2|91286.4|91236.4|39
1641467010000|2022-01-06 11:03:30|91287.1|91237.1|91277.8|91227.8|91287.1|91237.1|91277.2|91227.2|46
1641467020000|2022-01-06 11:03:40|91277.7|91227.7|91268.4|91218.4|91280.5|91239.8|91257.1|91218.4|39
1641467030000|2022-01-06 11:03:50|91268.5|91218.5|91266.5|91216.5|91268.5|91231.3|91255.8|91214.6|33
1641467040000|2022-01-06 11:04:00|91266.8|91216.8|91256.1|91206.1|91266.8|91216.8|91255.9|91205.9|37
1641467050000|2022-01-06 11:04:10|91255.7|91205.7|91255.4|91205.4|91259.9|91209.9|91254.7|91204.7|38
1641467060000|2022-01-06 11:04:20|91254.1|91204.1|91256.4|91206.4|91257.8|91207.8|91253.7|91203.7|42
1641467070000|2022-01-06 11:04:30|91256.8|91206.8|91258|91208|91258.4|91208.4|91256.4|91206.4|33
1641467080000|2022-01-06 11:04:40|91257.8|91207.8|91237.1|91212.1|91258|91212.6|91231.5|91192.7|54
1641467090000|2022-01-06 11:04:50|91238.9|91213.9|91260|91235|91270.5|91235.7|91238.9|91204.7|50
1641467100000|2022-01-06 11:05:00|91259.8|91234.8|91273.5|91223.5|91279.7|91240.8|91259.8|91222.9|49
1641467110000|2022-01-06 11:05:10|91273|91223|91268.8|91218.8|91274.6|91232.4|91257|91214.8|55
1641467120000|2022-01-06 11:05:20|91268.9|91218.9|91263.6|91213.6|91269.7|91230.7|91255.7|91212.6|39
1641467130000|2022-01-06 11:05:30|91263.7|91213.7|91264|91214|91264.6|91229.6|91252.1|91213.7|18
1641467140000|2022-01-06 11:05:40|91263.8|91213.8|91270.4|91220.4|91270.5|91220.5|91263.8|91213.8|34
1641467150000|2022-01-06 11:05:50|91269.6|91219.6|91309.6|91259.6|91311.4|91263.2|91269.6|91219.6|62
1641467160000|2022-01-06 11:06:00|91308.6|91258.6|91307.5|91257.5|91308.8|91258.8|91305.9|91255.9|40
1641467170000|2022-01-06 11:06:10|91307.3|91257.3|91306.7|91256.7|91307.3|91257.3|91306.2|91256.2|19
1641467180000|2022-01-06 11:06:20|91306.8|91256.8|91302.6|91252.6|91306.9|91256.9|91302.3|91252.3|26
1641467190000|2022-01-06 11:06:30|91302.9|91252.9|91293.1|91243.1|91303.5|91253.5|91292.2|91242.2|24
1641467200000|2022-01-06 11:06:40|91293.2|91243.2|91296.3|91246.3|91307.7|91257.7|91289.6|91239.6|63
1641467210000|2022-01-06 11:06:50|91297|91247|91295.9|91245.9|91297.8|91247.8|91293.1|91243.1|29
1641467220000|2022-01-06 11:07:00|91294.7|91244.7|91286.5|91236.5|91294.7|91244.7|91271.5|91221.5|68
1641467230000|2022-01-06 11:07:10|91285.5|91235.5|91281|91231|91286.3|91236.3|91280.6|91230.6|40
1641467240000|2022-01-06 11:07:20|91281.1|91231.1|91278.8|91228.8|91281.5|91231.5|91277.8|91227.8|28
1641467250000|2022-01-06 11:07:30|91278.6|91228.6|91282.1|91232.1|91284|91234|91275.6|91225.6|31
1641467260000|2022-01-06 11:07:40|91282.5|91232.5|91275.1|91225.1|91283.3|91233.3|91275.1|91225.1|34
1641467270000|2022-01-06 11:07:50|91272.4|91222.4|91266.5|91216.5|91280.9|91230.9|91262.3|91212.3|65
1641467280000|2022-01-06 11:08:00|91263.7|91213.7|91270.2|91220.2|91270.2|91220.2|91256.6|91206.6|48
1641467290000|2022-01-06 11:08:10|91252.6|91227.6|91264.7|91214.7|91274.7|91230|91252.6|91212.3|48
1641467300000|2022-01-06 11:08:20|91264.8|91214.8|91254.2|91204.2|91265|91215|91254.2|91204.2|50
1641467310000|2022-01-06 11:08:30|91253.3|91203.3|91260.7|91210.7|91260.7|91210.7|91252.6|91202.6|34
1641467320000|2022-01-06 11:08:40|91259.9|91209.9|91259.1|91209.1|91260.8|91210.8|91257.1|91207.1|39
1641467330000|2022-01-06 11:08:50|91259.6|91209.6|91258.2|91208.2|91260.6|91210.6|91257.2|91207.2|32
1641467340000|2022-01-06 11:09:00|91258.4|91208.4|91257.3|91207.3|91260.3|91210.3|91254.8|91204.8|43
1641467350000|2022-01-06 11:09:10|91257|91207|91261.6|91211.6|91262|91212|91256.8|91206.8|40
1641467360000|2022-01-06 11:09:20|91261.7|91211.7|91260.8|91210.8|91262.3|91212.3|91260.1|91210.1|28
1641467370000|2022-01-06 11:09:30|91261|91211|91270.4|91220.4|91270.4|91220.4|91260.9|91210.9|41
1641467380000|2022-01-06 11:09:40|91270.2|91220.2|91278.7|91228.7|91279.5|91229.5|91269.1|91219.1|54
1641467390000|2022-01-06 11:09:50|91278.9|91228.9|91289.7|91239.7|91290.1|91240.1|91278.2|91228.2|52
1641467400000|2022-01-06 11:10:00|91290.6|91240.6|91279.5|91229.5|91290.7|91241.5|91266.5|91224.9|55
1641467410000|2022-01-06 11:10:10|91280|91230|91283.7|91233.7|91284.4|91234.4|91279.9|91229.9|34
1641467420000|2022-01-06 11:10:20|91284|91234|91288.9|91238.9|91291.9|91241.9|91283.5|91233.5|36
1641467430000|2022-01-06 11:10:30|91287.6|91237.6|91277.9|91252.9|91295.5|91252.9|91274.1|91232.4|55
1641467440000|2022-01-06 11:10:40|91278.4|91253.4|91283.1|91233.1|91289.5|91253.4|91278.4|91230.3|44
1641467450000|2022-01-06 11:10:50|91279.2|91229.2|91274.5|91224.5|91280|91241.4|91262.1|91220.9|57
1641467460000|2022-01-06 11:11:00|91275|91225|91277|91227|91279.3|91229.3|91273|91223|35
1641467470000|2022-01-06 11:11:10|91276.8|91226.8|91282.8|91232.8|91283.7|91233.7|91273.7|91223.7|31
1641467480000|2022-01-06 11:11:20|91282.5|91232.5|91290|91265|91306.3|91265.1|91281.7|91231.7|59
1641467490000|2022-01-06 11:11:30|91290.7|91265.7|91297.3|91247.3|91307.1|91271.7|91287.9|91242.6|69
1641467500000|2022-01-06 11:11:40|91296.7|91246.7|91316.7|91266.7|91318.6|91268.6|91292.2|91244.8|56
1641467510000|2022-01-06 11:11:50|91316.9|91266.9|91317.1|91267.1|91322.5|91272.5|91314.9|91264.9|48
1641467520000|2022-01-06 11:12:00|91316.7|91266.7|91315.8|91265.8|91320.2|91270.2|91314.2|91264.2|48
1641467530000|2022-01-06 11:12:10|91316|91266|91294.6|91269.6|91317.5|91277.2|91294.6|91256.2|50
1641467540000|2022-01-06 11:12:20|91293.4|91268.4|91285.2|91260.2|91301.4|91268.4|91282|91247.1|44
1641467550000|2022-01-06 11:12:30|91285.3|91260.3|91298.2|91248.2|91300.6|91260.3|91285.3|91246.5|30
1641467560000|2022-01-06 11:12:40|91298.5|91248.5|91314.9|91264.9|91316.6|91266.6|91298.3|91248.3|49
1641467570000|2022-01-06 11:12:50|91315.2|91265.2|91305.2|91255.2|91316.4|91266.4|91300|91250|58
1641467580000|2022-01-06 11:13:00|91302.4|91252.4|91302.9|91252.9|91305.2|91255.2|91301.1|91251.1|44
1641467590000|2022-01-06 11:13:10|91302.8|91252.8|91293.1|91268.1|91309.1|91269.7|91290.7|91252.1|38
1641467600000|2022-01-06 11:13:20|91292.5|91267.5|91294|91244|91306.1|91268.1|91285.2|91244|40
1641467610000|2022-01-06 11:13:30|91296.1|91246.1|91279.7|91254.7|91296.1|91256.9|91273.4|91235.5|49
1641467620000|2022-01-06 11:13:40|91278.2|91253.2|91292.3|91242.3|91294.9|91259.8|91278.2|91242.3|39
1641467630000|2022-01-06 11:13:50|91293|91243|91282.3|91257.3|91294.1|91257.3|91278.3|91242.2|46
1641467640000|2022-01-06 11:14:00|91281.9|91256.9|91291.2|91241.2|91291.2|91258.3|91278.4|91241|40
1641467650000|2022-01-06 11:14:10|91292|91242|91293.5|91243.5|91294.1|91252.8|91271.5|91231.3|58
1641467660000|2022-01-06 11:14:20|91294.2|91244.2|91285.4|91235.4|91294.4|91244.4|91283.3|91233.3|55
1641467670000|2022-01-06 11:14:30|91285.5|91235.5|91280.5|91230.5|91285.8|91235.8|91279.1|91229.1|40
1641467680000|2022-01-06 11:14:40|91279|91229|91277.4|91227.4|91280.3|91230.3|91274.9|91224.9|33
1641467690000|2022-01-06 11:14:50|91277.5|91227.5|91271.6|91221.6|91277.5|91227.5|91271.6|91221.6|40
1641467700000|2022-01-06 11:15:00|91271.4|91221.4|91257.6|91232.6|91272.2|91235.2|91256.4|91218.8|49
1641467710000|2022-01-06 11:15:10|91256.7|91231.7|91280.1|91230.1|91281.4|91233.4|91256.4|91218.3|41
1641467720000|2022-01-06 11:15:20|91280.6|91230.6|91289.2|91239.2|91289.3|91246.8|91270.9|91230.5|40
1641467730000|2022-01-06 11:15:30|91289.6|91239.6|91289.4|91239.4|91289.6|91239.6|91288.1|91238.1|20
1641467740000|2022-01-06 11:15:40|91289|91239|91274.9|91249.9|91289|91251.3|91272.1|91236.2|40
1641467750000|2022-01-06 11:15:50|91274.6|91249.6|91289|91239|91289.4|91249.6|91274.5|91237.2|30
1641467760000|2022-01-06 11:16:00|91288.8|91238.8|91288.8|91238.8|91289|91239|91288.3|91238.3|18
1641467770000|2022-01-06 11:16:10|91288.2|91238.2|91285.3|91260.3|91298.6|91261.8|91280.2|91238.2|42
1641467780000|2022-01-06 11:16:20|91285.7|91260.7|91303.2|91253.2|91303.2|91265.7|91285.4|91247|26
1641467790000|2022-01-06 11:16:30|91302.5|91252.5|91315.9|91265.9|91317.9|91278.9|91291.6|91252.5|49
1641467800000|2022-01-06 11:16:40|91316|91266|91315.6|91265.6|91316.4|91266.4|91313.8|91263.8|34
1641467810000|2022-01-06 11:16:50|91315|91265|91306.1|91256.1|91315|91265|91303.2|91253.2|44
1641467820000|2022-01-06 11:17:00|91307.9|91257.9|91279|91229|91308|91258|91278.4|91228.4|56
1641467830000|2022-01-06 11:17:10|91279.9|91229.9|91291.3|91241.3|91292|91242|91279.1|91229.1|46
1641467840000|2022-01-06 11:17:20|91291.6|91241.6|91288.1|91238.1|91291.9|91253.2|91276.7|91235.1|51
1641467850000|2022-01-06 11:17:30|91287.9|91237.9|91286.6|91236.6|91288.8|91238.8|91284.7|91234.7|37
1641467860000|2022-01-06 11:17:40|91287.7|91237.7|91302.1|91252.1|91303|91260.8|91284.4|91235.2|48
1641467870000|2022-01-06 11:17:50|91302.3|91252.3|91309.1|91259.1|91313.8|91270.5|91290.1|91252.3|65
1641467880000|2022-01-06 11:18:00|91308.2|91258.2|91313.7|91263.7|91314.8|91275.5|91296.1|91255.6|53
1641467890000|2022-01-06 11:18:10|91313.6|91263.6|91313.3|91263.3|91314.2|91274.9|91298.4|91260.6|50
1641467900000|2022-01-06 11:18:20|91313.1|91263.1|91312.3|91262.3|91315.6|91265.6|91309.5|91259.5|55
1641467910000|2022-01-06 11:18:30|91311.3|91261.3|91302.1|91252.1|91311.3|91261.3|91299.5|91249.5|41
1641467920000|2022-01-06 11:18:40|91301.8|91251.8|91298.5|91248.5|91301.8|91251.8|91292.6|91242.6|36
1641467930000|2022-01-06 11:18:50|91297.6|91247.6|91292.2|91242.2|91299.1|91264.7|91281.1|91231.1|58
1641467940000|2022-01-06 11:19:00|91290.1|91240.1|91278.7|91228.7|91293.6|91250.5|91270.5|91227.7|64
1641467950000|2022-01-06 11:19:10|91278.6|91228.6|91275.3|91225.3|91278.9|91228.9|91273|91223|45
1641467960000|2022-01-06 11:19:20|91279.2|91229.2|91304.6|91254.6|91308.9|91259|91274.8|91229.2|67
1641467970000|2022-01-06 11:19:30|91304.3|91254.3|91301.3|91251.3|91307.1|91257.1|91298.6|91248.6|59
1641467980000|2022-01-06 11:19:40|91300.9|91250.9|91301.9|91251.9|91304.7|91264.7|91288.1|91248.5|48
1641467990000|2022-01-06 11:19:50|91300.7|91250.7|91290.8|91240.8|91301.9|91261.1|91285.6|91238.6|51
1641468000000|2022-01-06 11:20:00|91291.4|91241.4|91293.7|91243.7|91293.7|91243.7|91288.2|91238.2|38
1641468010000|2022-01-06 11:20:10|91293.6|91243.6|91285|91235|91294.3|91253.7|91275.9|91233.5|42
1641468020000|2022-01-06 11:20:20|91285.5|91235.5|91271|91221|91286.1|91243.9|91265.9|91219.9|42
1641468030000|2022-01-06 11:20:30|91270.3|91220.3|91270|91220|91272.3|91222.3|91267.7|91217.7|35
1641468040000|2022-01-06 11:20:40|91269.7|91219.7|91280.5|91230.5|91294|91244|91263.6|91213.6|41
1641468050000|2022-01-06 11:20:50|91278.3|91228.3|91273.5|91223.5|91279.8|91229.8|91271.2|91221.2|42
1641468060000|2022-01-06 11:21:00|91273.2|91223.2|91279.4|91229.4|91279.4|91229.4|91272.7|91222.7|24
1641468070000|2022-01-06 11:21:10|91278.9|91228.9|91295.5|91245.5|91295.7|91245.7|91274.9|91224.9|53
1641468080000|2022-01-06 11:21:20|91294.3|91244.3|91289.7|91239.7|91298.5|91248.5|91278|91228|64
1641468090000|2022-01-06 11:21:30|91289.4|91239.4|91290.5|91240.5|91291.1|91241.1|91289.4|91239.4|46
1641468100000|2022-01-06 11:21:40|91290.6|91240.6|91294.4|91244.4|91295.4|91245.4|91290.3|91240.3|45
1641468110000|2022-01-06 11:21:50|91294.5|91244.5|91294.9|91244.9|91295.7|91245.7|91292.8|91242.8|31
1641468120000|2022-01-06 11:22:00|91295.4|91245.4|91299.3|91249.3|91300.4|91250.4|91294.5|91244.5|40
1641468130000|2022-01-06 11:22:10|91301.9|91251.9|91302.6|91252.6|91304|91254|91298.7|91248.7|40
1641468140000|2022-01-06 11:22:20|91302.2|91252.2|91320.2|91270.2|91323.5|91273.5|91302.2|91252.2|53
1641468150000|2022-01-06 11:22:30|91315.9|91265.9|91322.3|91272.3|91327.6|91277.6|91307.8|91257.8|70
1641468160000|2022-01-06 11:22:40|91322.1|91272.1|91312.7|91262.7|91322.1|91272.1|91312.4|91262.4|43
1641468170000|2022-01-06 11:22:50|91309.4|91259.4|91311.4|91261.4|91312.9|91262.9|91306|91256|47
1641468180000|2022-01-06 11:23:00|91311.8|91261.8|91311.7|91261.7|91312.6|91262.6|91310.3|91260.3|29
1641468190000|2022-01-06 11:23:10|91311.3|91261.3|91312.7|91262.7|91312.9|91262.9|91311.1|91261.1|15
1641468200000|2022-01-06 11:23:20|91312.6|91262.6|91311.2|91261.2|91312.8|91262.8|91310.5|91260.5|19
1641468210000|2022-01-06 11:23:30|91310.9|91260.9|91314.2|91264.2|91316.9|91266.9|91310.8|91260.8|32
1641468220000|2022-01-06 11:23:40|91314.3|91264.3|91320.5|91270.5|91321.4|91271.4|91313.1|91263.1|29
1641468230000|2022-01-06 11:23:50|91320.4|91270.4|91318.9|91268.9|91322.6|91272.6|91317.9|91267.9|33
1641468240000|2022-01-06 11:24:00|91319.1|91269.1|91325.1|91275.1|91335.8|91285.8|91317.8|91267.8|55
1641468250000|2022-01-06 11:24:10|91324.5|91274.5|91325.1|91275.1|91328.2|91278.2|91321.5|91271.5|51
1641468260000|2022-01-06 11:24:20|91325|91275|91342.7|91292.7|91344.1|91294.1|91322.9|91272.9|55
1641468270000|2022-01-06 11:24:30|91346.7|91296.7|91340.3|91290.3|91346.7|91306.8|91331.5|91286.1|62
1641468280000|2022-01-06 11:24:40|91340.1|91290.1|91336.4|91286.4|91341.5|91291.5|91335.3|91285.3|44
1641468290000|2022-01-06 11:24:50|91336.6|91286.6|91335.5|91285.5|91338|91288|91334.8|91284.8|40
1641468300000|2022-01-06 11:25:00|91334.9|91284.9|91342.6|91292.6|91346.5|91296.5|91334.9|91284.9|65
1641468310000|2022-01-06 11:25:10|91341.9|91291.9|91339.3|91289.3|91345.4|91295.4|91333.9|91283.9|61
1641468320000|2022-01-06 11:25:20|91338.1|91288.1|91338.2|91288.2|91340.9|91290.9|91337.5|91287.5|51
1641468330000|2022-01-06 11:25:30|91338.1|91288.1|91331.5|91281.5|91338.8|91288.8|91330.8|91280.8|36
1641468340000|2022-01-06 11:25:40|91331.6|91281.6|91329|91279|91332.8|91282.8|91329|91279|38
1641468350000|2022-01-06 11:25:50|91329.5|91279.5|91323.4|91273.4|91329.5|91287.4|91310.6|91272.1|39
1641468360000|2022-01-06 11:26:00|91324|91274|91328.7|91278.7|91331.2|91281.2|91323.2|91273.2|40
1641468370000|2022-01-06 11:26:10|91327.4|91277.4|91325.7|91275.7|91330|91280|91325.4|91275.4|24
1641468380000|2022-01-06 11:26:20|91325.9|91275.9|91326.8|91276.8|91328|91278|91325|91275|22
1641468390000|2022-01-06 11:26:30|91326.9|91276.9|91326.8|91276.8|91327.3|91277.3|91326|91276|12
1641468400000|2022-01-06 11:26:40|91327.2|91277.2|91327.9|91277.9|91328.6|91278.6|91326.9|91276.9|19
1641468410000|2022-01-06 11:26:50|91328.1|91278.1|91342.9|91292.9|91344.8|91300.6|91325.6|91276.5|51
1641468420000|2022-01-06 11:27:00|91342.4|91292.4|91338.4|91288.4|91343.6|91303.8|91324.9|91288.4|48
1641468430000|2022-01-06 11:27:10|91338|91288|91336.1|91286.1|91339|91289|91336|91286|37
1641468440000|2022-01-06 11:27:20|91336|91286|91333.2|91283.2|91336.2|91286.2|91332.9|91282.9|25
1641468450000|2022-01-06 11:27:30|91333.5|91283.5|91331.2|91281.2|91333.8|91283.8|91326.6|91276.6|42
1641468460000|2022-01-06 11:27:40|91331.6|91281.6|91327.5|91277.5|91334.3|91284.3|91327.5|91277.5|46
1641468470000|2022-01-06 11:27:50|91327.3|91277.3|91327.3|91277.3|91330.5|91280.5|91325|91275|66
1641468480000|2022-01-06 11:28:00|91326.9|91276.9|91327.2|91277.2|91327.9|91277.9|91325.6|91275.6|36
1641468490000|2022-01-06 11:28:10|91327.5|91277.5|91320.8|91270.8|91327.8|91277.8|91317.9|91267.9|33
1641468500000|2022-01-06 11:28:20|91320.1|91270.1|91319|91269|91321|91271|91318.1|91268.1|21
1641468510000|2022-01-06 11:28:30|91318.7|91268.7|91334.5|91284.5|91340.3|91302.7|91318.7|91268.7|45
1641468520000|2022-01-06 11:28:40|91333.2|91283.2|91334.2|91284.2|91334.5|91284.5|91332.9|91282.9|25
1641468530000|2022-01-06 11:28:50|91334.1|91284.1|91338.4|91288.4|91339.6|91302.6|91327|91284|50
1641468540000|2022-01-06 11:29:00|91337.8|91287.8|91337.8|91287.8|91338.3|91288.3|91335.6|91285.6|39
1641468550000|2022-01-06 11:29:10|91337.6|91287.6|91336.6|91286.6|91340.6|91290.6|91336.6|91286.6|34
1641468560000|2022-01-06 11:29:20|91336.5|91286.5|91338|91288|91345.5|91295.5|91336.5|91286.5|42
1641468570000|2022-01-06 11:29:30|91338.2|91288.2|91333.7|91283.7|91341.5|91291.5|91328.6|91278.6|45
1641468580000|2022-01-06 11:29:40|91335.7|91285.7|91327.9|91277.9|91335.7|91285.7|91327.5|91277.5|42
1641468590000|2022-01-06 11:29:50|91330.7|91280.7|91333.7|91283.7|91334.3|91284.3|91328.1|91278.1|40
1641468600000|2022-01-06 11:30:00|91334.1|91284.1|91339|91289|91342.2|91292.2|91334.1|91284.1|45
1641468610000|2022-01-06 11:30:10|91338.9|91288.9|91341|91291|91343.3|91293.3|91338.7|91288.7|46
1641468620000|2022-01-06 11:30:20|91341.1|91291.1|91342.9|91292.9|91345.2|91295.2|91341.1|91291.1|37
1641468630000|2022-01-06 11:30:30|91342.8|91292.8|91337|91287|91344.5|91294.5|91336.3|91286.3|54
1641468640000|2022-01-06 11:30:40|91336.8|91286.8|91340|91290|91342.7|91292.7|91336.7|91286.7|45
1641468650000|2022-01-06 11:30:50|91340.1|91290.1|91341.7|91291.7|91341.7|91291.7|91339.7|91289.7|36
1641468660000|2022-01-06 11:31:00|91341.8|91291.8|91336|91286|91348.9|91298.9|91334.8|91284.8|56
1641468670000|2022-01-06 11:31:10|91336.4|91286.4|91336|91286|91337.2|91287.2|91335.1|91285.1|23
1641468680000|2022-01-06 11:31:20|91335.9|91285.9|91337.1|91287.1|91337.6|91287.6|91335.8|91285.8|28
1641468690000|2022-01-06 11:31:30|91336.6|91286.6|91339.2|91289.2|91341.7|91291.7|91336|91286|41
1641468700000|2022-01-06 11:31:40|91338.7|91288.7|91338.3|91288.3|91341.1|91291.1|91333.8|91283.8|46
1641468710000|2022-01-06 11:31:50|91337.4|91287.4|91334.9|91284.9|91340.6|91290.6|91334.8|91284.8|47
1641468720000|2022-01-06 11:32:00|91335.7|91285.7|91337.2|91287.2|91337.3|91287.3|91335.5|91285.5|39
1641468730000|2022-01-06 11:32:10|91336.6|91286.6|91341.6|91291.6|91344.2|91305.8|91328.1|91286.6|51
1641468740000|2022-01-06 11:32:20|91341.3|91291.3|91336.7|91286.7|91342.1|91303.2|91328.2|91286.7|44
1641468750000|2022-01-06 11:32:30|91336.3|91286.3|91338.3|91288.3|91344.7|91305|91327.7|91286.3|63
1641468760000|2022-01-06 11:32:40|91338.1|91288.1|91339.5|91289.5|91342.2|91292.2|91337.1|91287.1|37
1641468770000|2022-01-06 11:32:50|91341.9|91291.9|91341.9|91291.9|91342.6|91292.6|91338.8|91288.8|28
1641468780000|2022-01-06 11:33:00|91341.8|91291.8|91345.3|91295.3|91345.3|91295.3|91339.6|91289.6|39
1641468790000|2022-01-06 11:33:10|91345.9|91295.9|91358.7|91308.7|91359.4|91309.4|91343|91293|52
1641468800000|2022-01-06 11:33:20|91359.8|91309.8|91374.1|91324.1|91375.7|91325.7|91359.8|91309.8|55
1641468810000|2022-01-06 11:33:30|91374.3|91324.3|91367.4|91317.4|91382.2|91332.2|91367.2|91317.2|51
1641468820000|2022-01-06 11:33:40|91367.6|91317.6|91363.6|91313.6|91370|91320|91363.2|91313.2|43
1641468830000|2022-01-06 11:33:50|91362.3|91312.3|91369.3|91319.3|91376.7|91326.7|91360.2|91310.2|52
1641468840000|2022-01-06 11:34:00|91368.7|91318.7|91364.3|91314.3|91372.7|91322.7|91363.4|91313.4|30
1641468850000|2022-01-06 11:34:10|91363|91313|91364.8|91314.8|91367.1|91317.1|91363|91313|29
1641468860000|2022-01-06 11:34:20|91365.5|91315.5|91367.7|91317.7|91369.6|91319.6|91365.4|91315.4|25
1641468870000|2022-01-06 11:34:30|91367.2|91317.2|91360.6|91310.6|91368.7|91318.7|91360.1|91310.1|44
1641468880000|2022-01-06 11:34:40|91361.2|91311.2|91360.5|91310.5|91361.2|91311.2|91359.1|91309.1|26
1641468890000|2022-01-06 11:34:50|91361.3|91311.3|91358.4|91308.4|91361.3|91311.3|91358.3|91308.3|17
1641468900000|2022-01-06 11:35:00|91358.3|91308.3|91359.3|91309.3|91359.5|91309.5|91358.2|91308.2|17
1641468910000|2022-01-06 11:35:10|91359.2|91309.2|91354.6|91304.6|91359.4|91309.4|91354.6|91304.6|40
1641468920000|2022-01-06 11:35:20|91354.7|91304.7|91354.4|91304.4|91356.5|91306.5|91354.3|91304.3|28
1641468930000|2022-01-06 11:35:30|91353.3|91303.3|91350.6|91300.6|91353.3|91303.3|91349|91299|22
1641468940000|2022-01-06 11:35:40|91350.4|91300.4|91370.4|91320.4|91370.4|91320.4|91349.5|91299.5|39
1641468950000|2022-01-06 11:35:50|91369.7|91319.7|91386.9|91336.9|91392.9|91342.9|91369.7|91319.7|51
1641468960000|2022-01-06 11:36:00|91386.7|91336.7|91382.8|91332.8|91388.5|91338.5|91382.8|91332.8|40
1641468970000|2022-01-06 11:36:10|91383.9|91333.9|91380.5|91330.5|91383.9|91333.9|91377.7|91327.7|50
1641468980000|2022-01-06 11:36:20|91380.9|91330.9|91378|91328|91381.6|91331.6|91377.5|91327.5|48
1641468990000|2022-01-06 11:36:30|91378.3|91328.3|91400.2|91350.2|91401.2|91351.2|91377.2|91327.2|60
1641469000000|2022-01-06 11:36:40|91400.4|91350.4|91409.3|91359.3|91412.8|91362.8|91400.1|91350.1|41
1641469010000|2022-01-06 11:36:50|91409.5|91359.5|91405.1|91355.1|91412.9|91362.9|91401.2|91351.2|41
1641469020000|2022-01-06 11:37:00|91405.2|91355.2|91396.4|91346.4|91408.4|91358.4|91396.4|91346.4|41
1641469030000|2022-01-06 11:37:10|91396.7|91346.7|91396.2|91346.2|91397.2|91347.2|91396|91346|35
1641469040000|2022-01-06 11:37:20|91396.3|91346.3|91397|91347|91397.1|91347.1|91395.6|91345.6|20
1641469050000|2022-01-06 11:37:30|91397.3|91347.3|91397.4|91347.4|91399.4|91349.4|91393.9|91343.9|37
1641469060000|2022-01-06 11:37:40|91397.3|91347.3|91394.5|91344.5|91398.1|91348.1|91394.3|91344.3|32
1641469070000|2022-01-06 11:37:50|91394.4|91344.4|91408.6|91358.6|91409.2|91359.2|91392.6|91342.6|33
1641469080000|2022-01-06 11:38:00|91409.5|91359.5|91413|91363|91413.8|91363.8|91409.5|91359.5|39
1641469090000|2022-01-06 11:38:10|91412.9|91362.9|91411.2|91361.2|91414|91364|91411.2|91361.2|30
1641469100000|2022-01-06 11:38:20|91411.3|91361.3|91397.4|91347.4|91411.3|91363.5|91388.3|91346.5|46
1641469110000|2022-01-06 11:38:30|91397.3|91347.3|91387.8|91337.8|91397.8|91347.8|91387|91337|30
1641469120000|2022-01-06 11:38:40|91387|91337|91386.8|91336.8|91392.3|91351|91374|91335.8|35
1641469130000|2022-01-06 11:38:50|91386.9|91336.9|91385|91335|91387.6|91337.6|91383|91333|32
1641469140000|2022-01-06 11:39:00|91386|91336|91377.4|91327.4|91397.5|91347.5|91377.4|91327.4|55
1641469150000|2022-01-06 11:39:10|91377|91327|91375.6|91325.6|91377.7|91327.7|91361.9|91311.9|63
1641469160000|2022-01-06 11:39:20|91376|91326|91369.2|91319.2|91376|91326|91367.5|91317.5|49
1641469170000|2022-01-06 11:39:30|91369.3|91319.3|91367.7|91317.7|91369.3|91319.3|91366.3|91316.3|39
1641469180000|2022-01-06 11:39:40|91367.3|91317.3|91360|91310|91367.3|91317.3|91359.8|91309.8|45
1641469190000|2022-01-06 11:39:50|91359.5|91309.5|91360|91310|91363.1|91313.1|91358|91308|49
1641469200000|2022-01-06 11:40:00|91360.5|91310.5|91353.2|91303.2|91360.5|91310.5|91350.8|91300.8|41
1641469210000|2022-01-06 11:40:10|91353.3|91303.3|91355.8|91305.8|91365.8|91315.8|91351.5|91301.5|69
1641469220000|2022-01-06 11:40:20|91354.8|91304.8|91346.3|91296.3|91361.2|91311.2|91345.8|91295.8|53
1641469230000|2022-01-06 11:40:30|91346.9|91296.9|91343.6|91293.6|91350.7|91300.7|91343.6|91293.6|37
1641469240000|2022-01-06 11:40:40|91343.5|91293.5|91349.8|91299.8|91352.9|91302.9|91342.5|91292.5|46
1641469250000|2022-01-06 11:40:50|91349.5|91299.5|91338.9|91288.9|91352.6|91302.6|91338.9|91288.9|55
1641469260000|2022-01-06 11:41:00|91339.6|91289.6|91342.6|91292.6|91344.4|91294.4|91336.6|91286.6|62
1641469270000|2022-01-06 11:41:10|91342.8|91292.8|91335.2|91285.2|91344.5|91294.5|91320.5|91270.5|54
1641469280000|2022-01-06 11:41:20|91335.4|91285.4|91329.9|91279.9|91335.8|91285.8|91328|91278|37
1641469290000|2022-01-06 11:41:30|91328.7|91278.7|91330.5|91280.5|91331.4|91281.4|91328.7|91278.7|19
1641469300000|2022-01-06 11:41:40|91331|91281|91331|91281|91334.6|91284.6|91329.5|91279.5|36
1641469310000|2022-01-06 11:41:50|91332.1|91282.1|91329.3|91279.3|91332.6|91282.6|91329.2|91279.2|46
1641469320000|2022-01-06 11:42:00|91329.4|91279.4|91314.3|91264.3|91330.3|91280.3|91314|91264|49
1641469330000|2022-01-06 11:42:10|91315|91265|91313.7|91263.7|91316.7|91278.3|91303.3|91262.4|43
1641469340000|2022-01-06 11:42:20|91313.8|91263.8|91320.8|91270.8|91322.1|91272.1|91312.1|91262.1|46
1641469350000|2022-01-06 11:42:30|91320.5|91270.5|91325.7|91275.7|91325.7|91275.7|91319.8|91269.8|50
1641469360000|2022-01-06 11:42:40|91326|91276|91328|91278|91328.3|91278.3|91323.3|91273.3|33
1641469370000|2022-01-06 11:42:50|91328.4|91278.4|91279|91229|91341.6|91291.6|91278.5|91228.5|69
1641469380000|2022-01-06 11:43:00|91277.6|91227.6|91274|91224|91280.2|91230.2|91270.2|91220.2|49
1641469390000|2022-01-06 11:43:10|91273.7|91223.7|91279.5|91229.5|91279.8|91229.8|91260.9|91210.9|51
1641469400000|2022-01-06 11:43:20|91279.7|91229.7|91278.2|91228.2|91284.2|91234.2|91275|91225|53
1641469410000|2022-01-06 11:43:30|91276.6|91226.6|91281.4|91231.4|91281.5|91231.5|91274.4|91224.4|51
1641469420000|2022-01-06 11:43:40|91281.2|91231.2|91274.6|91224.6|91281.3|91231.3|91274.6|91224.6|33
1641469430000|2022-01-06 11:43:50|91276.2|91226.2|91280|91230|91280.9|91230.9|91276|91226|36
1641469440000|2022-01-06 11:44:00|91279.1|91229.1|91286.5|91236.5|91286.8|91236.8|91279.1|91229.1|41
1641469450000|2022-01-06 11:44:10|91287.2|91237.2|91255.9|91205.9|91288.5|91238.5|91255|91205.9|55
1641469460000|2022-01-06 11:44:20|91256.8|91206.8|91265|91215|91265.1|91215.1|91252.6|91202.6|44
1641469470000|2022-01-06 11:44:30|91264.8|91214.8|91261.6|91211.6|91265.4|91215.4|91261|91211|33
1641469480000|2022-01-06 11:44:40|91261.4|91211.4|91267.2|91217.2|91268.9|91224.5|91248|91206.1|49
1641469490000|2022-01-06 11:44:50|91266.8|91216.8|91263.9|91213.9|91266.8|91228.1|91252.2|91211.6|38
1641469500000|2022-01-06 11:45:00|91264.5|91214.5|91264.2|91214.2|91266|91226.2|91249.3|91207.9|37
1641469510000|2022-01-06 11:45:10|91262.8|91212.8|91269.2|91219.2|91269.4|91219.4|91262.2|91212.2|61
1641469520000|2022-01-06 11:45:20|91268.9|91218.9|91267.9|91217.9|91279.3|91229.3|91256.6|91206.6|70
1641469530000|2022-01-06 11:45:30|91268.1|91218.1|91244.7|91194.7|91279.2|91229.2|91243.6|91193.6|65
1641469540000|2022-01-06 11:45:40|91245.7|91195.7|91256.2|91206.2|91256.6|91206.6|91244.5|91194.5|51
1641469550000|2022-01-06 11:45:50|91255.8|91205.8|91273.5|91223.5|91273.9|91223.9|91255.4|91205.4|52
1641469560000|2022-01-06 11:46:00|91272.9|91222.9|91270.6|91220.6|91273.8|91223.8|91269.1|91219.1|43
1641469570000|2022-01-06 11:46:10|91268.7|91218.7|91257.8|91207.8|91268.7|91218.7|91250.6|91200.6|50
1641469580000|2022-01-06 11:46:20|91258.7|91208.7|91263.7|91213.7|91275.2|91225.2|91254.6|91204.6|59
1641469590000|2022-01-06 11:46:30|91264.4|91214.4|91264|91214|91265.2|91215.2|91263|91213|30
1641469600000|2022-01-06 11:46:40|91263.8|91213.8|91267.6|91217.6|91274.3|91224.3|91263.8|91213.8|27
1641469610000|2022-01-06 11:46:50|91267.4|91217.4|91256|91206|91275.4|91225.4|91254.9|91204.9|41
1641469620000|2022-01-06 11:47:00|91256.2|91206.2|91282.9|91232.9|91283.6|91233.6|91256.2|91206.2|43
1641469630000|2022-01-06 11:47:10|91282.2|91232.2|91278.6|91228.6|91282.3|91232.3|91278.4|91228.4|32
1641469640000|2022-01-06 11:47:20|91279|91229|91265.5|91215.5|91279|91229|91253.8|91203.8|64
1641469650000|2022-01-06 11:47:30|91265.2|91215.2|91270.7|91220.7|91273.4|91223.4|91261.9|91211.9|65
1641469660000|2022-01-06 11:47:40|91275.8|91225.8|91264.6|91214.6|91279.1|91229.1|91264.5|91214.5|47
1641469670000|2022-01-06 11:47:50|91263.5|91213.5|91263.9|91213.9|91266.1|91216.1|91260.5|91210.5|44
1641469680000|2022-01-06 11:48:00|91263.8|91213.8|91262|91212|91264.4|91214.4|91255.9|91205.9|45
1641469690000|2022-01-06 11:48:10|91265|91215|91264.8|91214.8|91275.7|91225.7|91250.7|91200.7|70
1641469700000|2022-01-06 11:48:20|91265.1|91215.1|91247|91197|91270.4|91220.4|91237.4|91187.4|58
1641469710000|2022-01-06 11:48:30|91247.5|91197.5|91272|91222|91272|91222|91241.5|91191.5|71
1641469720000|2022-01-06 11:48:40|91271.7|91221.7|91267.5|91217.5|91278.8|91228.8|91247.6|91197.6|64
1641469730000|2022-01-06 11:48:50|91270.6|91220.6|91280.6|91230.6|91284.8|91234.8|91266.4|91216.4|64
1641469740000|2022-01-06 11:49:00|91281.3|91231.3|91279|91229|91282.4|91232.4|91277.8|91227.8|50
1641469750000|2022-01-06 11:49:10|91279.3|91229.3|91291.1|91241.1|91292.2|91242.2|91277.8|91227.8|49
1641469760000|2022-01-06 11:49:20|91290.9|91240.9|91290.5|91240.5|91294.4|91244.4|91287.7|91237.7|34
1641469770000|2022-01-06 11:49:30|91291.3|91241.3|91290.1|91240.1|91304.4|91254.4|91267.2|91217.2|67
1641469780000|2022-01-06 11:49:40|91290.4|91240.4|91306.7|91256.7|91306.7|91256.7|91289.4|91239.4|56
1641469790000|2022-01-06 11:49:50|91305.6|91255.6|91325.3|91275.3|91326.8|91276.8|91304.5|91254.5|59
1641469800000|2022-01-06 11:50:00|91325.6|91275.6|91316.3|91266.3|91328.1|91278.1|91314.5|91264.5|65
1641469810000|2022-01-06 11:50:10|91316.8|91266.8|91319.1|91269.1|91322.2|91285.9|91309.6|91259.6|57
1641469820000|2022-01-06 11:50:20|91318.6|91268.6|91321.8|91271.8|91327.2|91277.2|91318.6|91268.6|36
1641469830000|2022-01-06 11:50:30|91327.3|91277.3|91331.5|91281.5|91336.8|91286.8|91324.5|91274.5|55
1641469840000|2022-01-06 11:50:40|91332|91282|91319.5|91269.5|91332.5|91282.5|91318.6|91268.6|55
1641469850000|2022-01-06 11:50:50|91319.1|91269.1|91319.5|91269.5|91321|91271|91315.5|91265.5|40
1641469860000|2022-01-06 11:51:00|91319.3|91269.3|91319.4|91269.4|91322|91272|91303.2|91253.2|61
1641469870000|2022-01-06 11:51:10|91319.7|91269.7|91320.2|91270.2|91321.8|91271.8|91317.8|91267.8|49
1641469880000|2022-01-06 11:51:20|91320.1|91270.1|91313.9|91263.9|91323.8|91273.8|91313.6|91263.6|57
1641469890000|2022-01-06 11:51:30|91313.6|91263.6|91311.7|91261.7|91323.2|91273.2|91311.6|91261.6|51
1641469900000|2022-01-06 11:51:40|91311.8|91261.8|91300.9|91250.9|91314.4|91264.4|91300.9|91250.9|38
1641469910000|2022-01-06 11:51:50|91301.1|91251.1|91313.1|91263.1|91316.7|91266.7|91297.7|91247.7|62
1641469920000|2022-01-06 11:52:00|91313.6|91263.6|91323.2|91273.2|91326.7|91276.7|91297|91247|72
1641469930000|2022-01-06 11:52:10|91323|91273|91306.7|91256.7|91324.4|91274.4|91306.5|91256.5|55
1641469940000|2022-01-06 11:52:20|91307.1|91257.1|91310.7|91260.7|91310.9|91260.9|91306.7|91256.7|7
1641469950000|2022-01-06 11:52:30|91310.4|91260.4|91296.8|91246.8|91310.4|91260.4|91295.4|91245.4|46
1641469960000|2022-01-06 11:52:40|91299.7|91249.7|91295.1|91245.1|91304.5|91273.5|91291.9|91241.9|56
1641469970000|2022-01-06 11:52:50|91293.7|91243.7|91295.5|91245.5|91298.2|91248.2|91290.9|91240.9|24
1641469980000|2022-01-06 11:53:00|91294|91244|91293.3|91243.3|91297.6|91263.9|91284.5|91234.5|55
1641469990000|2022-01-06 11:53:10|91292.4|91242.4|91301.8|91251.8|91304.4|91255.3|91277|91234|56
1641470000000|2022-01-06 11:53:20|91303.1|91253.1|91298.8|91248.8|91303.1|91253.1|91298.6|91248.6|36
1641470010000|2022-01-06 11:53:30|91299.9|91249.9|91322.4|91272.4|91322.6|91272.6|91297.9|91247.9|54
1641470020000|2022-01-06 11:53:40|91322.7|91272.7|91322|91272|91323.6|91273.6|91319.7|91269.7|49
1641470030000|2022-01-06 11:53:50|91321.2|91271.2|91319.7|91269.7|91325.1|91275.1|91317.7|91267.7|48
1641470040000|2022-01-06 11:54:00|91321.4|91271.4|91316.1|91266.1|91322.1|91286.7|91310.2|91264.3|44
1641470050000|2022-01-06 11:54:10|91320.1|91270.1|91314|91264|91320.1|91282.2|91304.7|91255.5|58
1641470060000|2022-01-06 11:54:20|91314.2|91264.2|91305.8|91255.8|91314.2|91264.2|91304.6|91254.6|57
1641470070000|2022-01-06 11:54:30|91306|91256|91305.3|91255.3|91310.5|91260.5|91305.1|91255.1|61
1641470080000|2022-01-06 11:54:40|91307.9|91257.9|91306.7|91256.7|91308.1|91267|91292|91251.6|55
1641470090000|2022-01-06 11:54:50|91306.9|91256.9|91304.5|91254.5|91310.1|91268.5|91290.7|91251.8|52
1641470100000|2022-01-06 11:55:00|91302.3|91252.3|91304.1|91254.1|91310|91260|91302.3|91252.3|51
1641470110000|2022-01-06 11:55:10|91304|91254|91305.9|91255.9|91309.4|91275.3|91293.1|91254|56
1641470120000|2022-01-06 11:55:20|91306.2|91256.2|91300.2|91275.2|91314.9|91279.8|91298.1|91255.2|43
1641470130000|2022-01-06 11:55:30|91299.7|91274.7|91317.3|91267.3|91317.3|91276.3|91299.6|91261.5|32
1641470140000|2022-01-06 11:55:40|91317.2|91267.2|91323.6|91273.6|91323.6|91293.6|91316.2|91266.2|47
1641470150000|2022-01-06 11:55:50|91324.5|91274.5|91328.7|91278.7|91330.7|91280.7|91320|91270|56
1641470160000|2022-01-06 11:56:00|91330.7|91280.7|91331.2|91281.2|91334.4|91284.4|91328.5|91278.5|47
1641470170000|2022-01-06 11:56:10|91330.4|91280.4|91321.9|91271.9|91331.6|91293.5|91316.6|91271.7|41
1641470180000|2022-01-06 11:56:20|91322|91272|91321.7|91271.7|91329.9|91291.7|91311.9|91265.1|68
1641470190000|2022-01-06 11:56:30|91322.3|91272.3|91328.5|91278.5|91330.7|91280.7|91319.6|91269.6|56
1641470200000|2022-01-06 11:56:40|91326.8|91276.8|91335.4|91285.4|91336.7|91286.7|91326.7|91276.7|54
1641470210000|2022-01-06 11:56:50|91336.9|91286.9|91339.5|91289.5|91340.2|91290.2|91333|91283|45
1641470220000|2022-01-06 11:57:00|91340.5|91290.5|91336.4|91286.4|91341.2|91291.2|91336.4|91286.4|36
1641470230000|2022-01-06 11:57:10|91336.6|91286.6|91340.2|91290.2|91348.9|91298.9|91336.1|91286.1|41
1641470240000|2022-01-06 11:57:20|91340|91290|91338.8|91288.8|91346.1|91296.1|91338.8|91288.8|27
1641470250000|2022-01-06 11:57:30|91339|91289|91345|91295|91345.1|91295.1|91336.6|91286.6|37
1641470260000|2022-01-06 11:57:40|91343.1|91293.1|91343.8|91293.8|91348.3|91314.2|91333.4|91290.4|41
1641470270000|2022-01-06 11:57:50|91343.3|91293.3|91355.8|91305.8|91357.6|91307.6|91342|91292|56
1641470280000|2022-01-06 11:58:00|91354.1|91304.1|91351|91301|91359.2|91309.2|91349.6|91299.6|64
1641470290000|2022-01-06 11:58:10|91350.5|91300.5|91349.8|91299.8|91351.9|91301.9|91348|91298|34
1641470300000|2022-01-06 11:58:20|91348.9|91298.9|91359|91309|91364.8|91314.8|91348.9|91298.9|54
1641470310000|2022-01-06 11:58:30|91357.7|91307.7|91358.4|91308.4|91366.1|91316.1|91356.3|91306.3|45
1641470320000|2022-01-06 11:58:40|91358.2|91308.2|91347.5|91297.5|91359.6|91309.6|91344.1|91294.1|50
1641470330000|2022-01-06 11:58:50|91348|91298|91369.6|91319.6|91370.8|91338|91346|91296|63
1641470340000|2022-01-06 11:59:00|91368.7|91318.7|91362.6|91312.6|91369.6|91319.6|91361.9|91311.9|55
1641470350000|2022-01-06 11:59:10|91364.3|91314.3|91365.4|91315.4|91366.9|91316.9|91359.9|91309.9|37
1641470360000|2022-01-06 11:59:20|91365.3|91315.3|91364.6|91314.6|91373.8|91331.9|91352.3|91313.5|62
1641470370000|2022-01-06 11:59:30|91364.5|91314.5|91358.6|91308.6|91368.6|91333.3|91349.9|91306|62
1641470380000|2022-01-06 11:59:40|91359.7|91309.7|91356.8|91306.8|91364|91324.4|91346.5|91306|61
1641470390000|2022-01-06 11:59:50|91360.7|91310.7|91346.7|91321.7|91360.7|91324.9|91344.6|91302.7|65
1641470400000|2022-01-06 12:00:00|91346.2|91321.2|91344.7|91319.7|91357.2|91324.7|91343.6|91300.2|71
1641470410000|2022-01-06 12:00:10|91341.1|91316.1|91356.5|91306.5|91361.5|91327.3|91340.8|91299.8|65
1641470420000|2022-01-06 12:00:20|91355.4|91305.4|91367.7|91317.7|91373.6|91323.6|91346.9|91304.8|65
1641470430000|2022-01-06 12:00:30|91368|91318|91356.9|91306.9|91369.6|91322.5|91345.8|91296.3|68
1641470440000|2022-01-06 12:00:40|91357.3|91307.3|91353.7|91303.7|91360|91322.8|91347.3|91303.7|52
1641470450000|2022-01-06 12:00:50|91354.3|91304.3|91354.9|91304.9|91359.1|91324.6|91343.4|91303.2|56
1641470460000|2022-01-06 12:01:00|91354.8|91304.8|91355.1|91305.1|91359.8|91322.9|91345.9|91304.2|44
1641470470000|2022-01-06 12:01:10|91355.4|91305.4|91376.1|91326.1|91383.2|91348.1|91346|91305.4|66
1641470480000|2022-01-06 12:01:20|91376.4|91326.4|91369.6|91319.6|91377.3|91327.3|91369.6|91319.6|48
1641470490000|2022-01-06 12:01:30|91370|91320|91368|91318|91370|91320|91363.8|91313.8|55
1641470500000|2022-01-06 12:01:40|91367.8|91317.8|91366.6|91316.6|91370.4|91320.4|91363.8|91313.8|47
1641470510000|2022-01-06 12:01:50|91367.3|91317.3|91369.1|91319.1|91374.5|91342.5|91357.4|91317|47
1641470520000|2022-01-06 12:02:00|91369.5|91319.5|91355.5|91330.5|91369.5|91333|91353.8|91319.5|45
1641470530000|2022-01-06 12:02:10|91355.7|91330.7|91353.3|91328.3|91355.9|91330.9|91353.3|91328.3|37
1641470540000|2022-01-06 12:02:20|91353.4|91328.4|91369.2|91319.2|91369.6|91332.6|91352.7|91315.2|41
1641470550000|2022-01-06 12:02:30|91366.4|91316.4|91372.4|91322.4|91373.1|91323.1|91365.4|91315.4|43
1641470560000|2022-01-06 12:02:40|91372.6|91322.6|91372.7|91322.7|91374.7|91324.7|91371.5|91321.5|45
1641470570000|2022-01-06 12:02:50|91374|91324|91368.1|91318.1|91378.5|91328.5|91368.1|91318.1|59
1641470580000|2022-01-06 12:03:00|91367.9|91317.9|91370.9|91320.9|91375|91325|91367.2|91317.2|56
1641470590000|2022-01-06 12:03:10|91371.4|91321.4|91372.1|91322.1|91373.4|91323.4|91370.8|91320.8|37
1641470600000|2022-01-06 12:03:20|91371.8|91321.8|91364.6|91314.6|91373.4|91323.4|91364.6|91314.6|26
1641470610000|2022-01-06 12:03:30|91365.5|91315.5|91369.3|91319.3|91371.4|91321.4|91363.6|91313.6|52
1641470620000|2022-01-06 12:03:40|91369.5|91319.5|91369|91319|91369.9|91319.9|91366.2|91316.2|41
1641470630000|2022-01-06 12:03:50|91368.6|91318.6|91364.8|91314.8|91369.3|91319.3|91364.5|91314.5|43
1641470640000|2022-01-06 12:04:00|91365.7|91315.7|91358.3|91308.3|91365.7|91315.7|91356.3|91306.3|41
1641470650000|2022-01-06 12:04:10|91357.9|91307.9|91352.8|91302.8|91358.7|91308.7|91350.9|91300.9|42
1641470660000|2022-01-06 12:04:20|91352.7|91302.7|91355.4|91305.4|91357.1|91307.1|91352.5|91302.5|43
1641470670000|2022-01-06 12:04:30|91357.3|91307.3|91351.3|91301.3|91357.4|91307.4|91351.3|91301.3|61
1641470680000|2022-01-06 12:04:40|91351.1|91301.1|91351.6|91301.6|91352.4|91302.4|91350.6|91300.6|39
1641470690000|2022-01-06 12:04:50|91351.8|91301.8|91351.9|91301.9|91358.3|91308.3|91351.4|91301.4|46
1641470700000|2022-01-06 12:05:00|91352.1|91302.1|91358.2|91308.2|91361.6|91311.6|91351.7|91301.7|56
1641470710000|2022-01-06 12:05:10|91358.6|91308.6|91351.4|91326.4|91362.8|91330|91351.4|91305.4|54
1641470720000|2022-01-06 12:05:20|91349.6|91324.6|91359.7|91309.7|91363.4|91324.6|91347.6|91307.3|49
1641470730000|2022-01-06 12:05:30|91359.9|91309.9|91359.2|91309.2|91362.1|91312.1|91358.5|91308.5|35
1641470740000|2022-01-06 12:05:40|91359.5|91309.5|91362.2|91312.2|91364.9|91327.7|91345.1|91308.6|58
1641470750000|2022-01-06 12:05:50|91365.2|91315.2|91369.5|91319.5|91371.6|91321.6|91363|91313|63
1641470760000|2022-01-06 12:06:00|91369.7|91319.7|91373.8|91323.8|91378.4|91328.4|91369.7|91319.7|64
1641470770000|2022-01-06 12:06:10|91373.7|91323.7|91374.1|91324.1|91376.1|91339.9|91362.9|91323.6|35
1641470780000|2022-01-06 12:06:20|91374.4|91324.4|91384.2|91334.2|91385.9|91347.3|91368.5|91323.9|47
1641470790000|2022-01-06 12:06:30|91384.6|91334.6|91386.8|91336.8|91386.8|91336.8|91382.6|91332.6|35
1641470800000|2022-01-06 12:06:40|91386.1|91336.1|91393.7|91343.7|91394.3|91344.3|91385.7|91335.7|57
1641470810000|2022-01-06 12:06:50|91393.9|91343.9|91393.1|91343.1|91398.2|91348.2|91387.3|91337.3|55
1641470820000|2022-01-06 12:07:00|91393.4|91343.4|91402.4|91352.4|91406.6|91356.6|91393.3|91343.3|65
1641470830000|2022-01-06 12:07:10|91402.5|91352.5|91416.1|91366.1|91416.1|91366.1|91402.5|91352.5|56
1641470840000|2022-01-06 12:07:20|91417.5|91367.5|91427.3|91377.3|91429.5|91392.4|91405.8|91367.3|65
1641470850000|2022-01-06 12:07:30|91427.8|91377.8|91425.3|91375.3|91428.8|91378.8|91424.2|91374.2|53
1641470860000|2022-01-06 12:07:40|91425.8|91375.8|91406|91381|91425.9|91386.6|91406|91371.3|46
1641470870000|2022-01-06 12:07:50|91404.6|91379.6|91410.1|91360.1|91418.2|91380.2|91397.3|91359.6|51
1641470880000|2022-01-06 12:08:00|91409.2|91359.2|91396.9|91371.9|91411.5|91373.3|91392.7|91359.2|45
1641470890000|2022-01-06 12:08:10|91396.7|91371.7|91411|91361|91416.1|91377.6|91396.7|91360.2|46
1641470900000|2022-01-06 12:08:20|91410|91360|91396.5|91371.5|91410.8|91373|91392.8|91356.3|53
1641470910000|2022-01-06 12:08:30|91396.6|91371.6|91397.3|91372.3|91398.1|91373.1|91394.6|91369.6|32
1641470920000|2022-01-06 12:08:40|91397.1|91372.1|91403.8|91378.8|91416.8|91379.8|91397.1|91365.3|36
1641470930000|2022-01-06 12:08:50|91404.2|91379.2|91403.7|91378.7|91415.1|91382.3|91402.8|91364.9|41
1641470940000|2022-01-06 12:09:00|91403.6|91378.6|91414.6|91364.6|91416.3|91379|91399.6|91364|42
1641470950000|2022-01-06 12:09:10|91414.7|91364.7|91400.6|91350.6|91414.7|91371.8|91387|91350.6|36
1641470960000|2022-01-06 12:09:20|91400.7|91350.7|91394.7|91344.7|91402.4|91352.4|91394.5|91344.5|50
1641470970000|2022-01-06 12:09:30|91394.6|91344.6|91397.6|91347.6|91397.7|91347.7|91393.5|91343.5|35
1641470980000|2022-01-06 12:09:40|91397.5|91347.5|91394.9|91344.9|91397.5|91347.5|91394.9|91344.9|34
1641470990000|2022-01-06 12:09:50|91394.8|91344.8|91384.9|91334.9|91394.8|91347.9|91372.9|91333.7|42
1641471000000|2022-01-06 12:10:00|91385|91335|91381.9|91331.9|91386.5|91336.5|91379.6|91329.6|54
1641471010000|2022-01-06 12:10:10|91380.5|91330.5|91398.1|91348.1|91400.3|91360.2|91379.7|91329.8|46
1641471020000|2022-01-06 12:10:20|91399.7|91349.7|91376.6|91351.6|91399.7|91352.4|91375.6|91336.8|53
1641471030000|2022-01-06 12:10:30|91375.2|91350.2|91392.8|91342.8|91395.2|91355.3|91375.2|91335.1|52
1641471040000|2022-01-06 12:10:40|91392.4|91342.4|91394|91344|91394.9|91344.9|91392.4|91342.4|29
1641471050000|2022-01-06 12:10:50|91393.7|91343.7|91386.3|91336.3|91394.7|91352.4|91368.7|91329.7|61
1641471060000|2022-01-06 12:11:00|91386.6|91336.6|91366.8|91341.8|91388.8|91350.6|91366.5|91329.6|44
1641471070000|2022-01-06 12:11:10|91367|91342|91385|91335|91385.1|91344.1|91364.9|91330.8|36
1641471080000|2022-01-06 12:11:20|91384.6|91334.6|91395|91345|91395.2|91358|91373.3|91334.5|39
1641471090000|2022-01-06 12:11:30|91395.1|91345.1|91394.9|91344.9|91395.6|91345.6|91390.7|91340.7|46
1641471100000|2022-01-06 12:11:40|91395.3|91345.3|91387.1|91337.1|91395.6|91353.5|91378.2|91333.9|53
1641471110000|2022-01-06 12:11:50|91386.8|91336.8|91387.1|91337.1|91387.1|91337.1|91386.3|91336.3|20
1641471120000|2022-01-06 12:12:00|91386.6|91336.6|91388.4|91338.4|91388.7|91338.7|91386.3|91336.3|38
1641471130000|2022-01-06 12:12:10|91387.9|91337.9|91372.8|91347.8|91388.8|91348.2|91372.1|91333|51
1641471140000|2022-01-06 12:12:20|91373.5|91348.5|91373.5|91348.5|91375.8|91350.8|91373.2|91348.2|48
1641471150000|2022-01-06 12:12:30|91373.3|91348.3|91388.9|91338.9|91395.1|91348.7|91371.4|91338.7|48
1641471160000|2022-01-06 12:12:40|91389.1|91339.1|91386.3|91336.3|91389.2|91339.2|91385.6|91335.6|36
1641471170000|2022-01-06 12:12:50|91385.5|91335.5|91382.1|91332.1|91387|91337|91378|91328|46
1641471180000|2022-01-06 12:13:00|91382.2|91332.2|91384.8|91334.8|91386.5|91349|91372.9|91331.6|47
1641471190000|2022-01-06 12:13:10|91385|91335|91383.9|91333.9|91385|91335|91382.7|91332.7|28
1641471200000|2022-01-06 12:13:20|91384|91334|91387.7|91337.7|91388.8|91338.8|91383.9|91333.9|26
1641471210000|2022-01-06 12:13:30|91387.4|91337.4|91365.8|91315.8|91387.4|91337.4|91365.1|91315.1|51
1641471220000|2022-01-06 12:13:40|91365.7|91315.7|91360|91335|91373.2|91335.1|91360|91315.2|32
1641471230000|2022-01-06 12:13:50|91360.2|91335.2|91372.3|91322.3|91374.4|91335.9|91357.7|91322|31
1641471240000|2022-01-06 12:14:00|91372.4|91322.4|91372.8|91322.8|91374.2|91324.2|91372|91322|34
1641471250000|2022-01-06 12:14:10|91373.3|91323.3|91371.6|91321.6|91373.3|91323.3|91371.2|91321.2|37
1641471260000|2022-01-06 12:14:20|91371.5|91321.5|91360.4|91310.4|91371.7|91321.7|91359.7|91309.7|35
1641471270000|2022-01-06 12:14:30|91360.9|91310.9|91360.5|91310.5|91361|91311|91358.3|91308.3|35
1641471280000|2022-01-06 12:14:40|91359.4|91309.4|91362.6|91312.6|91365.5|91315.5|91359.3|91309.3|28
1641471290000|2022-01-06 12:14:50|91362.3|91312.3|91354.7|91304.7|91362.9|91312.9|91354|91304|32
1641471300000|2022-01-06 12:15:00|91355.6|91305.6|91346.4|91296.4|91355.6|91305.6|91346.4|91296.4|46
1641471310000|2022-01-06 12:15:10|91345.8|91295.8|91340.4|91290.4|91347.6|91297.6|91339.3|91289.3|36
1641471320000|2022-01-06 12:15:20|91340.6|91290.6|91339.5|91289.5|91341.5|91291.5|91339|91289|27
1641471330000|2022-01-06 12:15:30|91339.6|91289.6|91350.2|91300.2|91351.8|91301.8|91339.6|91289.6|45
1641471340000|2022-01-06 12:15:40|91350|91300|91335.2|91310.2|91355.3|91311.9|91334.1|91299|43
1641471350000|2022-01-06 12:15:50|91334.7|91309.7|91335.1|91310.1|91336.4|91311.4|91334.7|91309.7|24
1641471360000|2022-01-06 12:16:00|91335.5|91310.5|91337.6|91312.6|91352.1|91314.6|91335|91296.9|41
1641471370000|2022-01-06 12:16:10|91337.3|91312.3|91354.3|91304.3|91356.2|91314.6|91337.3|91301.2|43
1641471380000|2022-01-06 12:16:20|91355.2|91305.2|91344.9|91319.9|91359.1|91319.9|91344.8|91304|35
1641471390000|2022-01-06 12:16:30|91346.3|91321.3|91361.4|91311.4|91361.8|91321.3|91346.3|91310.4|26
1641471400000|2022-01-06 12:16:40|91361.2|91311.2|91364.7|91314.7|91366.9|91316.9|91361|91311|29
1641471410000|2022-01-06 12:16:50|91365|91315|91369.1|91319.1|91369.4|91319.4|91364.7|91314.7|40
1641471420000|2022-01-06 12:17:00|91368.3|91318.3|91370|91320|91371.8|91321.8|91367.8|91317.8|32
1641471430000|2022-01-06 12:17:10|91370.4|91320.4|91362.5|91312.5|91370.6|91320.6|91362.4|91312.4|45
1641471440000|2022-01-06 12:17:20|91361.7|91311.7|91355.4|91305.4|91362.6|91312.6|91354.9|91304.9|46
1641471450000|2022-01-06 12:17:30|91354|91304|91357.5|91307.5|91357.5|91307.5|91353.3|91303.3|36
1641471460000|2022-01-06 12:17:40|91357.4|91307.4|91347.5|91297.5|91359.3|91309.3|91347.5|91297.5|59
1641471470000|2022-01-06 12:17:50|91347.6|91297.6|91347|91297|91348.9|91298.9|91344.6|91294.6|36
1641471480000|2022-01-06 12:18:00|91346.6|91296.6|91344.4|91294.4|91349.1|91299.1|91341.7|91291.7|44
1641471490000|2022-01-06 12:18:10|91344.6|91294.6|91344.1|91294.1|91345.7|91295.7|91344|91294|31
1641471500000|2022-01-06 12:18:20|91344|91294|91329|91304|91344.2|91304.2|91326.6|91289.7|39
1641471510000|2022-01-06 12:18:30|91328.7|91303.7|91341.9|91291.9|91342.3|91303.7|91327.6|91290.1|43
1641471520000|2022-01-06 12:18:40|91342.1|91292.1|91345.1|91295.1|91345.1|91295.1|91340.8|91290.8|33
1641471530000|2022-01-06 12:18:50|91345.2|91295.2|91343.9|91293.9|91345.5|91295.5|91343.8|91293.8|28
1641471540000|2022-01-06 12:19:00|91344|91294|91345.2|91295.2|91346|91296|91344|91294|27
1641471550000|2022-01-06 12:19:10|91345.4|91295.4|91334.3|91309.3|91346|91309.3|91332.8|91294.2|32
1641471560000|2022-01-06 12:19:20|91334|91309|91349.4|91299.4|91350.8|91310.9|91334|91296.5|47
1641471570000|2022-01-06 12:19:30|91349.1|91299.1|91356.6|91306.6|91356.6|91306.6|91348.4|91298.4|41
1641471580000|2022-01-06 12:19:40|91356.4|91306.4|91355.8|91305.8|91357.3|91307.3|91355.7|91305.7|37
1641471590000|2022-01-06 12:19:50|91355.7|91305.7|91356.7|91306.7|91356.7|91306.7|91354.5|91304.5|31
1641471600000|2022-01-06 12:20:00|91357|91307|91355.7|91305.7|91357|91307|91349.8|91299.8|50
1641471610000|2022-01-06 12:20:10|91356.1|91306.1|91355.6|91305.6|91356.1|91306.1|91354.3|91304.3|25
1641471620000|2022-01-06 12:20:20|91356|91306|91355.7|91305.7|91359.9|91309.9|91353.8|91303.8|51
1641471630000|2022-01-06 12:20:30|91355.3|91305.3|91336.8|91286.8|91355.9|91314.9|91336.8|91286.8|44
1641471640000|2022-01-06 12:20:40|91337.6|91287.6|91338.7|91288.7|91339.6|91289.6|91337.6|91287.6|17
1641471650000|2022-01-06 12:20:50|91338.9|91288.9|91340|91290|91341.9|91291.9|91337.3|91287.3|37
1641471660000|2022-01-06 12:21:00|91339.8|91289.8|91340.2|91290.2|91344.4|91294.4|91339.8|91289.8|49
1641471670000|2022-01-06 12:21:10|91340.3|91290.3|91336.2|91286.2|91340.9|91290.9|91336.1|91286.1|36
1641471680000|2022-01-06 12:21:20|91336.1|91286.1|91337.7|91287.7|91337.8|91287.8|91335.2|91285.2|30
1641471690000|2022-01-06 12:21:30|91337.8|91287.8|91326.2|91276.2|91337.8|91287.8|91325.6|91275.6|37
1641471700000|2022-01-06 12:21:40|91325.1|91275.1|91326.3|91276.3|91327.9|91277.9|91324.8|91274.8|29
1641471710000|2022-01-06 12:21:50|91326|91276|91325.4|91275.4|91326.3|91276.3|91323.5|91273.5|37
1641471720000|2022-01-06 12:22:00|91325.2|91275.2|91311.7|91261.7|91325.2|91275.2|91311.7|91261.7|43
1641471730000|2022-01-06 12:22:10|91311.6|91261.6|91309.2|91259.2|91313.1|91263.1|91307.5|91257.5|43
1641471740000|2022-01-06 12:22:20|91308.7|91258.7|91305.2|91255.2|91308.9|91258.9|91299.9|91249.9|36
1641471750000|2022-01-06 12:22:30|91305.5|91255.5|91306|91256|91306.2|91256.2|91301.2|91251.2|42
1641471760000|2022-01-06 12:22:40|91305.4|91255.4|91306.9|91256.9|91312.8|91262.8|91305.3|91255.3|50
1641471770000|2022-01-06 12:22:50|91306.8|91256.8|91305.5|91255.5|91307.7|91257.7|91303.7|91253.7|42
1641471780000|2022-01-06 12:23:00|91306.8|91256.8|91313.5|91263.5|91313.5|91263.5|91304.6|91254.6|50
1641471790000|2022-01-06 12:23:10|91313.2|91263.2|91314.1|91264.1|91314.1|91264.1|91312.3|91262.3|32
1641471800000|2022-01-06 12:23:20|91314|91264|91313.3|91263.3|91314.4|91264.4|91311.3|91261.3|38
1641471810000|2022-01-06 12:23:30|91313.2|91263.2|91310.7|91260.7|91314|91264|91307.8|91257.8|44
1641471820000|2022-01-06 12:23:40|91310.8|91260.8|91308.9|91258.9|91311.5|91261.5|91308|91258|33
1641471830000|2022-01-06 12:23:50|91308.7|91258.7|91303.7|91253.7|91308.8|91258.8|91301.8|91251.8|35
1641471840000|2022-01-06 12:24:00|91304.4|91254.4|91305.9|91255.9|91307|91257|91303.5|91253.5|48
1641471850000|2022-01-06 12:24:10|91306.4|91256.4|91303.5|91253.5|91306.6|91256.6|91301.6|91251.6|21
1641471860000|2022-01-06 12:24:20|91303.4|91253.4|91310.7|91260.7|91311.8|91261.8|91302.7|91252.7|33
1641471870000|2022-01-06 12:24:30|91311.1|91261.1|91312|91262|91312.9|91262.9|91310.8|91260.8|30
1641471880000|2022-01-06 12:24:40|91311.7|91261.7|91313.5|91263.5|91319.7|91269.7|91311.3|91261.3|39
1641471890000|2022-01-06 12:24:50|91314.9|91264.9|91310.1|91260.1|91315.4|91265.4|91308.5|91258.5|37
1641471900000|2022-01-06 12:25:00|91309.9|91259.9|91309.2|91259.2|91310.3|91260.3|91308.4|91258.4|41
1641471910000|2022-01-06 12:25:10|91308.8|91258.8|91308.4|91258.4|91308.9|91258.9|91308.1|91258.1|22
1641471920000|2022-01-06 12:25:20|91308.2|91258.2|91306.6|91256.6|91310|91260|91306.6|91256.6|24
1641471930000|2022-01-06 12:25:30|91306.5|91256.5|91294.2|91269.2|91308.3|91271|91294.1|91251.1|39
1641471940000|2022-01-06 12:25:40|91293.8|91268.8|91304|91279|91317.2|91279|91293.8|91258.5|48
1641471950000|2022-01-06 12:25:50|91305.9|91280.9|91321|91271|91321.1|91281.2|91305.6|91268|31
1641471960000|2022-01-06 12:26:00|91320.6|91270.6|91310.8|91260.8|91321.3|91278.9|91302.2|91260.8|34
1641471970000|2022-01-06 12:26:10|91310.5|91260.5|91317.3|91267.3|91317.3|91267.3|91309.4|91259.4|31
1641471980000|2022-01-06 12:26:20|91302.4|91277.4|91323.2|91273.2|91323.7|91281.2|91301.3|91267.6|45
1641471990000|2022-01-06 12:26:30|91323|91273|91333.4|91283.4|91333.4|91283.4|91321.5|91271.5|51
1641472000000|2022-01-06 12:26:40|91333.1|91283.1|91321.6|91271.6|91333.2|91283.2|91321.6|91271.6|38
1641472010000|2022-01-06 12:26:50|91321.8|91271.8|91320.8|91270.8|91322.4|91272.4|91319.3|91269.3|42
1641472020000|2022-01-06 12:27:00|91320.9|91270.9|91321|91271|91322.6|91272.6|91319.4|91269.4|34
1641472030000|2022-01-06 12:27:10|91320.9|91270.9|91315.3|91265.3|91321.4|91271.4|91314.7|91264.7|40
1641472040000|2022-01-06 12:27:20|91315.5|91265.5|91318.4|91268.4|91320|91270|91314.8|91264.8|38
1641472050000|2022-01-06 12:27:30|91318.1|91268.1|91315.9|91265.9|91319|91269|91313.5|91263.5|40
1641472060000|2022-01-06 12:27:40|91316|91266|91323.5|91273.5|91325.2|91275.2|91315.9|91265.9|34
1641472070000|2022-01-06 12:27:50|91322.5|91272.5|91316.5|91266.5|91323|91273|91314.3|91264.3|36
1641472080000|2022-01-06 12:28:00|91317|91267|91323.5|91273.5|91323.5|91273.5|91316.1|91266.1|21
1641472090000|2022-01-06 12:28:10|91323.7|91273.7|91328.6|91278.6|91328.9|91278.9|91322.2|91272.2|40
1641472100000|2022-01-06 12:28:20|91327.7|91277.7|91338.6|91288.6|91338.6|91288.6|91327.7|91277.7|38
1641472110000|2022-01-06 12:28:30|91339|91289|91342.6|91292.6|91343.2|91306.6|91329.7|91288.6|23
1641472120000|2022-01-06 12:28:40|91342.4|91292.4|91348.4|91298.4|91349.5|91299.5|91342.1|91292.1|38
1641472130000|2022-01-06 12:28:50|91347.5|91297.5|91343.6|91293.6|91349.6|91299.6|91342.9|91292.9|44
1641472140000|2022-01-06 12:29:00|91344|91294|91325|91275|91344.3|91294.3|91325|91275|60
1641472150000|2022-01-06 12:29:10|91324.1|91274.1|91320.3|91270.3|91325.1|91275.1|91320.1|91270.1|40
1641472160000|2022-01-06 12:29:20|91320.2|91270.2|91322.1|91272.1|91330.3|91280.3|91320.2|91270.2|44
1641472170000|2022-01-06 12:29:30|91322.7|91272.7|91318.6|91268.6|91322.7|91280.3|91305.3|91267.9|41
1641472180000|2022-01-06 12:29:40|91318.7|91268.7|91315.7|91265.7|91318.7|91268.7|91312.6|91262.6|25
1641472190000|2022-01-06 12:29:50|91314.8|91264.8|91313.9|91263.9|91319.8|91269.8|91313.9|91263.9|47
1641472200000|2022-01-06 12:30:00|91314.5|91264.5|91312|91262|91314.5|91264.5|91310|91260|52
1641472210000|2022-01-06 12:30:10|91311.9|91261.9|91307.9|91257.9|91312|91262|91306.4|91256.4|36
1641472220000|2022-01-06 12:30:20|91307.7|91257.7|91308.2|91258.2|91308.5|91258.5|91307.2|91257.2|31
1641472230000|2022-01-06 12:30:30|91308.4|91258.4|91308.7|91258.7|91308.9|91258.9|91308.1|91258.1|28
1641472240000|2022-01-06 12:30:40|91308.6|91258.6|91304.6|91254.6|91310.3|91267.1|91290.8|91254.6|21
1641472250000|2022-01-06 12:30:50|91305.1|91255.1|91302.6|91252.6|91305.1|91266.9|91290.9|91251.6|32
1641472260000|2022-01-06 12:31:00|91302.4|91252.4|91303.4|91253.4|91303.8|91253.8|91299.7|91249.7|32
1641472270000|2022-01-06 12:31:10|91303.3|91253.3|91311.1|91261.1|91312.9|91262.9|91303.3|91253.3|49
1641472280000|2022-01-06 12:31:20|91311|91261|91310.3|91260.3|91312.2|91262.2|91310|91260|39
1641472290000|2022-01-06 12:31:30|91309.6|91259.6|91304.8|91254.8|91310.3|91260.3|91304.4|91254.4|47
1641472300000|2022-01-06 12:31:40|91305.2|91255.2|91306.3|91256.3|91307.4|91257.4|91304.4|91254.4|35
1641472310000|2022-01-06 12:31:50|91307|91257|91310|91260|91310.6|91260.6|91306.6|91256.6|28
1641472320000|2022-01-06 12:32:00|91309.8|91259.8|91311|91261|91311.8|91261.8|91309.7|91259.7|32
1641472330000|2022-01-06 12:32:10|91311.2|91261.2|91303.5|91253.5|91311.6|91261.6|91298.1|91248.1|41
1641472340000|2022-01-06 12:32:20|91303.7|91253.7|91294.3|91269.3|91307.2|91269.8|91293.4|91251.8|31
1641472350000|2022-01-06 12:32:30|91294.6|91269.6|91300|91250|91306.3|91269.6|91292.1|91250|40
1641472360000|2022-01-06 12:32:40|91300.2|91250.2|91290|91240|91300.2|91250.2|91289.7|91239.7|55
1641472370000|2022-01-06 12:32:50|91290.3|91240.3|91291.9|91241.9|91291.9|91241.9|91289.6|91239.6|30
1641472380000|2022-01-06 12:33:00|91291.7|91241.7|91293.5|91243.5|91293.5|91243.5|91290.7|91240.7|36
1641472390000|2022-01-06 12:33:10|91294.3|91244.3|91295.8|91245.8|91299.1|91249.1|91293.8|91243.8|51
1641472400000|2022-01-06 12:33:20|91296.1|91246.1|91294.3|91244.3|91297.6|91247.6|91293.9|91243.9|32
1641472410000|2022-01-06 12:33:30|91293.1|91243.1|91286.3|91236.3|91294.2|91252.4|91276.2|91234.6|43
1641472420000|2022-01-06 12:33:40|91285.9|91235.9|91284.3|91234.3|91287.8|91237.8|91278.4|91228.4|46
1641472430000|2022-01-06 12:33:50|91284.6|91234.6|91288.5|91238.5|91290|91240|91283.6|91233.6|38
1641472440000|2022-01-06 12:34:00|91288.3|91238.3|91282.2|91232.2|91288.5|91238.5|91280.3|91230.3|32
1641472450000|2022-01-06 12:34:10|91282|91232|91279.4|91229.4|91283.7|91245|91267.7|91229.4|45
1641472460000|2022-01-06 12:34:20|91279.5|91229.5|91276.4|91226.4|91279.6|91229.6|91276.1|91226.1|27
1641472470000|2022-01-06 12:34:30|91276.2|91226.2|91274.5|91224.5|91277.7|91227.7|91271.7|91221.7|51
1641472480000|2022-01-06 12:34:40|91274.3|91224.3|91271.7|91221.7|91274.3|91224.3|91271.7|91221.7|24
1641472490000|2022-01-06 12:34:50|91273.1|91223.1|91300.4|91250.4|91302.7|91252.7|91273.1|91223.1|45
1641472500000|2022-01-06 12:35:00|91299.8|91249.8|91303.2|91253.2|91303.6|91253.6|91299.7|91249.7|25
1641472510000|2022-01-06 12:35:10|91303.5|91253.5|91299.6|91249.6|91303.8|91253.8|91299.6|91249.6|34
1641472520000|2022-01-06 12:35:20|91298.3|91248.3|91293.7|91243.7|91298.3|91248.3|91293.7|91243.7|47
1641472530000|2022-01-06 12:35:30|91293.9|91243.9|91296.8|91246.8|91296.8|91246.8|91286.7|91236.7|47
1641472540000|2022-01-06 12:35:40|91296.2|91246.2|91303.9|91253.9|91305.3|91262|91287|91246.2|45
1641472550000|2022-01-06 12:35:50|91304.5|91254.5|91308.5|91258.5|91309.2|91259.2|91304.2|91254.2|35
1641472560000|2022-01-06 12:36:00|91308.6|91258.6|91298.4|91248.4|91308.6|91258.6|91297.1|91247.1|36
1641472570000|2022-01-06 12:36:10|91298.1|91248.1|91296.7|91246.7|91298.5|91248.5|91295.7|91245.7|24
1641472580000|2022-01-06 12:36:20|91295.8|91245.8|91293.7|91243.7|91295.8|91257|91280.1|91242.6|25
1641472590000|2022-01-06 12:36:30|91293.4|91243.4|91294.1|91244.1|91294.1|91244.1|91288.2|91238.2|33
1641472600000|2022-01-06 12:36:40|91293.6|91243.6|91292.2|91242.2|91293.9|91243.9|91291.7|91241.7|26
1641472610000|2022-01-06 12:36:50|91293.1|91243.1|91292.3|91242.3|91293.2|91243.2|91286.3|91236.3|48
1641472620000|2022-01-06 12:37:00|91292.6|91242.6|91281.1|91231.1|91292.6|91242.6|91281.1|91231.1|51
1641472630000|2022-01-06 12:37:10|91281.5|91231.5|91277|91227|91282.8|91232.8|91276.4|91226.4|39
1641472640000|2022-01-06 12:37:20|91277.4|91227.4|91282.8|91232.8|91285|91245.9|91268.9|91226.9|47
1641472650000|2022-01-06 12:37:30|91283.1|91233.1|91284.7|91234.7|91285.4|91235.4|91283.1|91233.1|43
1641472660000|2022-01-06 12:37:40|91285|91235|91273.3|91223.3|91285|91240.7|91265.7|91223.1|33
1641472670000|2022-01-06 12:37:50|91272.4|91222.4|91266.5|91216.5|91275.3|91225.3|91264.9|91214.9|50
1641472680000|2022-01-06 12:38:00|91267.1|91217.1|91263.4|91213.4|91268.8|91218.8|91262.7|91212.7|46
1641472690000|2022-01-06 12:38:10|91263.9|91213.9|91261.6|91211.6|91265.5|91215.5|91260.1|91210.1|52
1641472700000|2022-01-06 12:38:20|91261.7|91211.7|91259.6|91209.6|91262.3|91223|91245.1|91207.3|25
1641472710000|2022-01-06 12:38:30|91259.8|91209.8|91261.4|91211.4|91261.6|91211.6|91258.5|91208.5|36
1641472720000|2022-01-06 12:38:40|91261.3|91211.3|91275.5|91225.5|91276.8|91232.4|91256.7|91211.3|54
1641472730000|2022-01-06 12:38:50|91274.6|91224.6|91262.5|91237.5|91275.2|91237.8|91261.4|91224.6|32
1641472740000|2022-01-06 12:39:00|91262.3|91237.3|91276|91226|91276.1|91237.6|91261.4|91221.4|38
1641472750000|2022-01-06 12:39:10|91273.8|91223.8|91284.4|91234.4|91285.7|91235.7|91273.8|91223.8|42
1641472760000|2022-01-06 12:39:20|91285|91235|91284.5|91234.5|91285.2|91235.2|91282|91232|42
1641472770000|2022-01-06 12:39:30|91284.7|91234.7|91284.7|91234.7|91285.4|91235.4|91283.2|91233.2|32
1641472780000|2022-01-06 12:39:40|91283.5|91233.5|91288.5|91238.5|91289.5|91239.5|91283.5|91233.5|29
1641472790000|2022-01-06 12:39:50|91288.9|91238.9|91299.1|91249.1|91301.2|91251.2|91286|91236|47
1641472800000|2022-01-06 12:40:00|91298.3|91248.3|91300.5|91250.5|91301.5|91251.5|91297|91247|43
1641472810000|2022-01-06 12:40:10|91300.3|91250.3|91306.1|91256.1|91307.7|91268.4|91292.5|91250.3|34
1641472820000|2022-01-06 12:40:20|91307.6|91257.6|91293.5|91243.5|91307.6|91257.6|91281.4|91243.3|45
1641472830000|2022-01-06 12:40:30|91294.1|91244.1|91286.4|91236.4|91296.5|91247.6|91272.6|91234.1|38
1641472840000|2022-01-06 12:40:40|91285.7|91235.7|91287.1|91237.1|91287.1|91237.1|91279.4|91229.4|48
1641472850000|2022-01-06 12:40:50|91286.9|91236.9|91275.7|91250.7|91290.4|91252.1|91274.5|91234.6|41
1641472860000|2022-01-06 12:41:00|91276.6|91251.6|91289.4|91239.4|91292|91251.6|91276.6|91238.2|32
1641472870000|2022-01-06 12:41:10|91289.2|91239.2|91286|91236|91293.6|91243.6|91285.2|91235.2|59
1641472880000|2022-01-06 12:41:20|91286.8|91236.8|91281|91231|91286.9|91236.9|91280|91230|41
1641472890000|2022-01-06 12:41:30|91282|91232|91280.5|91230.5|91284.3|91234.3|91280.3|91230.3|41
1641472900000|2022-01-06 12:41:40|91280.2|91230.2|91270.5|91220.5|91280.5|91237.7|91260.1|91220.5|59
1641472910000|2022-01-06 12:41:50|91270.7|91220.7|91268.6|91218.6|91271.6|91221.6|91266.5|91216.5|44
1641472920000|2022-01-06 12:42:00|91268.4|91218.4|91270.3|91220.3|91270.8|91220.8|91268.4|91218.4|27
1641472930000|2022-01-06 12:42:10|91270.6|91220.6|91275.3|91225.3|91275.7|91225.7|91269.8|91219.8|38
1641472940000|2022-01-06 12:42:20|91275.2|91225.2|91280.3|91230.3|91280.5|91230.5|91272.7|91222.7|29
1641472950000|2022-01-06 12:42:30|91280.2|91230.2|91283.2|91233.2|91283.4|91233.4|91279.1|91229.1|33
1641472960000|2022-01-06 12:42:40|91282.4|91232.4|91283.1|91233.1|91283.6|91233.6|91281.7|91231.7|11
1641472970000|2022-01-06 12:42:50|91282.9|91232.9|91267.3|91242.3|91283|91242.8|91267.3|91228.8|30
1641472980000|2022-01-06 12:43:00|91266.9|91241.9|91266.3|91241.3|91268.3|91243.3|91266.1|91241.1|30
1641472990000|2022-01-06 12:43:10|91266.4|91241.4|91268.3|91243.3|91269.4|91244.4|91266.3|91241.3|28
1641473000000|2022-01-06 12:43:20|91268.4|91243.4|91262.1|91237.1|91283.9|91246.3|91260.9|91233.9|44
1641473010000|2022-01-06 12:43:30|91262.3|91237.3|91273.5|91223.5|91273.5|91239.7|91257.4|91222.9|46
1641473020000|2022-01-06 12:43:40|91273.6|91223.6|91281.9|91231.9|91282.6|91244.9|91267.3|91223.6|50
1641473030000|2022-01-06 12:43:50|91282.1|91232.1|91281.5|91231.5|91282.8|91232.8|91281.5|91231.5|18
1641473040000|2022-01-06 12:44:00|91282.3|91232.3|91288.7|91238.7|91290.6|91240.6|91281.1|91231.1|46
1641473050000|2022-01-06 12:44:10|91288.2|91238.2|91283.1|91233.1|91289.1|91239.1|91282.3|91232.3|41
1641473060000|2022-01-06 12:44:20|91283.4|91233.4|91283.1|91233.1|91286.4|91236.4|91282.9|91232.9|26
1641473070000|2022-01-06 12:44:30|91283.2|91233.2|91286|91236|91286.6|91236.6|91282.9|91232.9|26
1641473080000|2022-01-06 12:44:40|91285.7|91235.7|91272.1|91247.1|91285.7|91248.8|91270.5|91234.2|28
1641473090000|2022-01-06 12:44:50|91283.8|91233.8|91271.3|91246.3|91284.8|91246.6|91270.6|91233.8|22
1641473100000|2022-01-06 12:45:00|91270.8|91245.8|91270.6|91245.6|91275.6|91250.6|91270.4|91245.4|46
1641473110000|2022-01-06 12:45:10|91270.7|91245.7|91272.2|91247.2|91272.6|91247.6|91269.7|91244.7|29
1641473120000|2022-01-06 12:45:20|91272.4|91247.4|91269.7|91244.7|91272.4|91247.4|91269.2|91244.2|14
1641473130000|2022-01-06 12:45:30|91269.5|91244.5|91281.7|91231.7|91282.1|91245.2|91269.3|91231.6|20
1641473140000|2022-01-06 12:45:40|91282|91232|91282.1|91232.1|91283.3|91245.7|91270.2|91231.9|23
1641473150000|2022-01-06 12:45:50|91282.2|91232.2|91279.5|91229.5|91282.2|91232.2|91274.8|91224.8|39
1641473160000|2022-01-06 12:46:00|91279.2|91229.2|91275.6|91225.6|91279.7|91242.3|91266|91224.4|27
1641473170000|2022-01-06 12:46:10|91274|91224|91265.7|91215.7|91274|91224|91264.4|91214.4|41
1641473180000|2022-01-06 12:46:20|91265.3|91215.3|91259.9|91209.9|91265.4|91224.1|91247.9|91209.9|41
1641473190000|2022-01-06 12:46:30|91260.1|91210.1|91259.9|91209.9|91262|91212|91258.8|91208.8|35
1641473200000|2022-01-06 12:46:40|91259.8|91209.8|91261|91211|91264.2|91214.2|91259.6|91209.6|25
1641473210000|2022-01-06 12:46:50|91260.1|91210.1|91252.6|91227.6|91265.5|91230|91249.3|91210.1|40
1641473220000|2022-01-06 12:47:00|91251.7|91226.7|91254.3|91229.3|91254.3|91229.3|91250.9|91225.9|23
1641473230000|2022-01-06 12:47:10|91254|91229|91255.2|91230.2|91270.2|91231.8|91252.7|91217.5|34
1641473240000|2022-01-06 12:47:20|91255|91230|91253.9|91228.9|91255.4|91230.4|91253.8|91228.8|23
1641473250000|2022-01-06 12:47:30|91253.8|91228.8|91276.2|91226.2|91282.6|91237.6|91253.6|91213.5|54
1641473260000|2022-01-06 12:47:40|91263.3|91238.3|91271.7|91221.7|91278.5|91238.3|91259|91219.8|42
1641473270000|2022-01-06 12:47:50|91271|91221|91271|91221|91272.4|91222.4|91270.1|91220.1|23
1641473280000|2022-01-06 12:48:00|91270.9|91220.9|91269.7|91219.7|91271.4|91221.4|91268.8|91218.8|27
1641473290000|2022-01-06 12:48:10|91269.1|91219.1|91256.9|91231.9|91271|91232.2|91256.9|91218.6|30
1641473300000|2022-01-06 12:48:20|91256.5|91231.5|91260.7|91235.7|91275.5|91238|91255.9|91218.2|40
1641473310000|2022-01-06 12:48:30|91274.3|91224.3|91261|91236|91281|91243.3|91260.9|91222.4|50
1641473320000|2022-01-06 12:48:40|91261.7|91236.7|91267.3|91242.3|91280.3|91243.7|91260.9|91228.1|45
1641473330000|2022-01-06 12:48:50|91266.9|91241.9|91268.2|91243.2|91268.4|91243.4|91266.4|91241.4|33
1641473340000|2022-01-06 12:49:00|91268.4|91243.4|91273.5|91223.5|91278|91243.8|91265.8|91220.7|47
1641473350000|2022-01-06 12:49:10|91273.6|91223.6|91264.4|91239.4|91277.1|91239.9|91263.1|91222.1|41
1641473360000|2022-01-06 12:49:20|91264.3|91239.3|91278.1|91228.1|91282.7|91242.8|91264.3|91228|40
1641473370000|2022-01-06 12:49:30|91278.3|91228.3|91279.3|91229.3|91280.2|91230.2|91277.7|91227.7|27
1641473380000|2022-01-06 12:49:40|91279.1|91229.1|91283.5|91233.5|91283.5|91233.5|91277.3|91227.3|31
1641473390000|2022-01-06 12:49:50|91283.7|91233.7|91281.2|91231.2|91283.7|91246.7|91270.1|91229.4|33
1641473400000|2022-01-06 12:50:00|91280.7|91230.7|91283|91233|91283.8|91233.8|91280.2|91230.2|47
1641473410000|2022-01-06 12:50:10|91282.7|91232.7|91278.8|91228.8|91285.2|91235.2|91277.2|91227.2|36
1641473420000|2022-01-06 12:50:20|91278.7|91228.7|91276.5|91226.5|91280.6|91240.1|91260.4|91223.7|50
1641473430000|2022-01-06 12:50:30|91275.7|91225.7|91272.7|91222.7|91276.1|91226.1|91272.4|91222.4|30
1641473440000|2022-01-06 12:50:40|91273.1|91223.1|91273.6|91223.6|91273.8|91223.8|91272.1|91222.1|22
1641473450000|2022-01-06 12:50:50|91273.7|91223.7|91272.1|91222.1|91273.8|91223.8|91271.4|91221.4|28
1641473460000|2022-01-06 12:51:00|91271.6|91221.6|91277.9|91227.9|91279.9|91243.2|91268.2|91221.3|40
1641473470000|2022-01-06 12:51:10|91278.5|91228.5|91274|91224|91280.1|91230.1|91273.4|91223.4|24
1641473480000|2022-01-06 12:51:20|91275.1|91225.1|91273.2|91223.2|91276.5|91226.5|91273.2|91223.2|35
1641473490000|2022-01-06 12:51:30|91273.4|91223.4|91276.7|91226.7|91276.7|91226.7|91273.4|91223.4|34
1641473500000|2022-01-06 12:51:40|91276.6|91226.6|91276.2|91226.2|91277.8|91227.8|91276.2|91226.2|19
1641473510000|2022-01-06 12:51:50|91276.3|91226.3|91273.2|91223.2|91277|91227|91270.9|91220.9|37
1641473520000|2022-01-06 12:52:00|91273.5|91223.5|91267.2|91217.2|91278.4|91228.4|91265.1|91215.1|56
1641473530000|2022-01-06 12:52:10|91267|91217|91277.2|91227.2|91277.9|91237.2|91262.2|91217|57
1641473540000|2022-01-06 12:52:20|91276.9|91226.9|91276.4|91226.4|91277.3|91227.3|91274.4|91224.4|40
1641473550000|2022-01-06 12:52:30|91276|91226|91276.7|91226.7|91277.5|91227.5|91275.1|91225.1|33
1641473560000|2022-01-06 12:52:40|91276.6|91226.6|91281|91231|91281|91231|91276.5|91226.5|27
1641473570000|2022-01-06 12:52:50|91280.3|91230.3|91274.4|91224.4|91280.3|91230.3|91273.4|91223.4|38
1641473580000|2022-01-06 12:53:00|91273.8|91223.8|91277.4|91227.4|91277.4|91227.4|91273.2|91223.2|28
1641473590000|2022-01-06 12:53:10|91277.6|91227.6|91275.3|91225.3|91278|91228|91274.5|91224.5|45
1641473600000|2022-01-06 12:53:20|91275.4|91225.4|91282.2|91232.2|91282.6|91232.6|91274.7|91224.7|40
1641473610000|2022-01-06 12:53:30|91281.7|91231.7|91276.7|91226.7|91282.4|91239|91262.5|91224.9|40
1641473620000|2022-01-06 12:53:40|91277.8|91227.8|91275.8|91225.8|91278.6|91228.6|91272.9|91222.9|47
1641473630000|2022-01-06 12:53:50|91275.7|91225.7|91281.6|91231.6|91284.7|91243.9|91267.8|91225.2|56
1641473640000|2022-01-06 12:54:00|91281.9|91231.9|91278.5|91228.5|91283.6|91233.6|91277.8|91227.8|44
1641473650000|2022-01-06 12:54:10|91279|91229|91276|91226|91279|91229|91275.2|91225.2|44
1641473660000|2022-01-06 12:54:20|91275.9|91225.9|91270.4|91220.4|91276.1|91226.1|91269.2|91219.2|45
1641473670000|2022-01-06 12:54:30|91270.5|91220.5|91268.6|91218.6|91271.7|91221.7|91268.6|91218.6|37
1641473680000|2022-01-06 12:54:40|91267.9|91217.9|91260.4|91210.4|91267.9|91227.8|91252.8|91210.4|34
1641473690000|2022-01-06 12:54:50|91260.5|91210.5|91263.2|91213.2|91264.4|91214.4|91260.5|91210.5|29
1641473700000|2022-01-06 12:55:00|91262.6|91212.6|91262.9|91212.9|91265.9|91226.6|91251.6|91210.4|50
1641473710000|2022-01-06 12:55:10|91262.8|91212.8|91267.2|91217.2|91269.6|91219.6|91262.6|91212.6|46
1641473720000|2022-01-06 12:55:20|91267.3|91217.3|91267.8|91217.8|91268.8|91218.8|91266.8|91216.8|29
1641473730000|2022-01-06 12:55:30|91268.3|91218.3|91267.4|91217.4|91269.1|91219.1|91266.9|91216.9|33
1641473740000|2022-01-06 12:55:40|91267.6|91217.6|91268.8|91218.8|91269.4|91219.4|91263.8|91213.8|55
1641473750000|2022-01-06 12:55:50|91269.2|91219.2|91297.7|91247.7|91301.1|91251.1|91269.2|91219.2|66
1641473760000|2022-01-06 12:56:00|91297.3|91247.3|91284.4|91234.4|91298|91248|91282.3|91232.3|53
1641473770000|2022-01-06 12:56:10|91284.5|91234.5|91283|91233|91287.3|91237.3|91282.6|91232.6|45
1641473780000|2022-01-06 12:56:20|91283.4|91233.4|91284.1|91234.1|91288.4|91238.4|91281.4|91231.4|61
1641473790000|2022-01-06 12:56:30|91284.3|91234.3|91283.9|91233.9|91284.3|91234.3|91282.2|91232.2|37
1641473800000|2022-01-06 12:56:40|91284.1|91234.1|91277.1|91227.1|91285|91235|91273.8|91223.8|48
1641473810000|2022-01-06 12:56:50|91277|91227|91276.3|91226.3|91277.4|91227.4|91274.3|91224.3|41
1641473820000|2022-01-06 12:57:00|91275.1|91225.1|91275.9|91225.9|91276.5|91226.5|91274.5|91224.5|31
1641473830000|2022-01-06 12:57:10|91276|91226|91278.4|91228.4|91278.6|91228.6|91275.4|91225.4|32
1641473840000|2022-01-06 12:57:20|91278.8|91228.8|91282.8|91232.8|91282.8|91232.8|91276.6|91226.6|51
1641473850000|2022-01-06 12:57:30|91282.9|91232.9|91286.7|91236.7|91286.9|91236.9|91282.9|91232.9|42
1641473860000|2022-01-06 12:57:40|91286.5|91236.5|91284.6|91234.6|91286.5|91236.5|91284.6|91234.6|36
1641473870000|2022-01-06 12:57:50|91284.7|91234.7|91283.9|91233.9|91285.1|91235.1|91283.5|91233.5|28
1641473880000|2022-01-06 12:58:00|91283.6|91233.6|91278.6|91228.6|91285.4|91235.4|91277.5|91227.5|39
1641473890000|2022-01-06 12:58:10|91279.3|91229.3|91271.4|91221.4|91279.3|91229.3|91271.4|91221.4|40
1641473900000|2022-01-06 12:58:20|91267.7|91217.7|91273.1|91223.1|91274|91224|91266|91216|49
1641473910000|2022-01-06 12:58:30|91273|91223|91278.9|91228.9|91279.1|91229.1|91272.2|91222.2|42
1641473920000|2022-01-06 12:58:40|91279.9|91229.9|91288.6|91238.6|91288.6|91238.6|91279.5|91229.5|58
1641473930000|2022-01-06 12:58:50|91289|91239|91288.3|91238.3|91289.1|91239.1|91287|91237|37
1641473940000|2022-01-06 12:59:00|91288.4|91238.4|91285.9|91235.9|91290.5|91240.5|91285.7|91235.7|44
1641473950000|2022-01-06 12:59:10|91286.1|91236.1|91284.2|91234.2|91288.1|91238.1|91284.2|91234.2|38
1641473960000|2022-01-06 12:59:20|91284.1|91234.1|91284.4|91234.4|91284.5|91234.5|91280|91230|48
1641473970000|2022-01-06 12:59:30|91284.6|91234.6|91278.2|91228.2|91285|91235|91278.2|91228.2|48
1641473980000|2022-01-06 12:59:40|91275.6|91225.6|91277.7|91227.7|91278.9|91228.9|91273.1|91223.1|54
1641473990000|2022-01-06 12:59:50|91278.9|91228.9|91285.9|91235.9|91285.9|91235.9|91276.7|91226.7|54
1641474000000|2022-01-06 13:00:00|91285.5|91235.5|91269.9|91219.9|91285.5|91235.5|91269.9|91219.9|62
1641474010000|2022-01-06 13:00:10|91269|91219|91263.5|91213.5|91269.4|91219.4|91258|91208|65
1641474020000|2022-01-06 13:00:20|91265.3|91215.3|91252.4|91202.4|91265.3|91215.3|91252.4|91202.4|59
1641474030000|2022-01-06 13:00:30|91250|91200|91265.6|91215.6|91265.6|91215.6|91248|91198|57
1641474040000|2022-01-06 13:00:40|91265.8|91215.8|91269.3|91219.3|91269.6|91219.6|91260.6|91210.6|56
1641474050000|2022-01-06 13:00:50|91269|91219|91279.5|91229.5|91281.5|91231.5|91269|91219|60
1641474060000|2022-01-06 13:01:00|91279.6|91229.6|91256.1|91206.1|91279.6|91229.6|91255.2|91205.2|64
1641474070000|2022-01-06 13:01:10|91255.9|91205.9|91255.2|91205.2|91257.4|91207.4|91254.6|91204.6|39
1641474080000|2022-01-06 13:01:20|91255.5|91205.5|91260.5|91210.5|91261.4|91211.4|91254.7|91204.7|40
1641474090000|2022-01-06 13:01:30|91260.3|91210.3|91267.7|91217.7|91271.2|91221.2|91260|91210|59
1641474100000|2022-01-06 13:01:40|91267.9|91217.9|91259.9|91209.9|91268|91218|91257.7|91207.7|55
1641474110000|2022-01-06 13:01:50|91260|91210|91263.2|91213.2|91265.6|91215.6|91257.1|91207.1|51
1641474120000|2022-01-06 13:02:00|91262.8|91212.8|91256.5|91206.5|91263.3|91213.3|91255.4|91205.4|46
1641474130000|2022-01-06 13:02:10|91256.6|91206.6|91257.5|91207.5|91257.5|91207.5|91255.6|91205.6|40
1641474140000|2022-01-06 13:02:20|91257.6|91207.6|91252.4|91202.4|91258.7|91208.7|91251.6|91201.6|40
1641474150000|2022-01-06 13:02:30|91252.7|91202.7|91256.8|91206.8|91256.8|91206.8|91251.9|91201.9|42
1641474160000|2022-01-06 13:02:40|91256.6|91206.6|91247.8|91197.8|91256.7|91206.7|91247.3|91197.3|54
1641474170000|2022-01-06 13:02:50|91247.7|91197.7|91247.6|91197.6|91248.3|91198.3|91247.3|91197.3|50
1641474180000|2022-01-06 13:03:00|91247.8|91197.8|91244.4|91194.4|91247.8|91197.8|91239.3|91189.3|52
1641474190000|2022-01-06 13:03:10|91244.1|91194.1|91242.4|91192.4|91246.3|91196.3|91237.5|91187.5|50
1641474200000|2022-01-06 13:03:20|91243.1|91193.1|91240.8|91190.8|91243.1|91193.1|91240.8|91190.8|27
1641474210000|2022-01-06 13:03:30|91241.1|91191.1|91237.9|91187.9|91247|91197|91237.7|91187.7|51
1641474220000|2022-01-06 13:03:40|91238.1|91188.1|91242.3|91192.3|91242.5|91192.5|91238.1|91188.1|36
1641474230000|2022-01-06 13:03:50|91242.5|91192.5|91239.2|91189.2|91244.2|91194.2|91236.5|91186.5|48
1641474240000|2022-01-06 13:04:00|91238.1|91188.1|91242.8|91192.8|91242.9|91192.9|91235.5|91185.5|54
1641474250000|2022-01-06 13:04:10|91242.3|91192.3|91253.2|91203.2|91253.2|91203.2|91241.7|91191.7|46
1641474260000|2022-01-06 13:04:20|91254.9|91204.9|91249|91199|91257.3|91207.3|91246.9|91196.9|65
1641474270000|2022-01-06 13:04:30|91249.2|91199.2|91237.8|91187.8|91249.2|91199.2|91235.4|91185.4|42
1641474280000|2022-01-06 13:04:40|91237.4|91187.4|91243.7|91193.7|91243.9|91193.9|91235.7|91185.7|47
1641474290000|2022-01-06 13:04:50|91243.5|91193.5|91235.4|91185.4|91243.6|91193.6|91235.4|91185.4|51
1641474300000|2022-01-06 13:05:00|91235.6|91185.6|91244.1|91194.1|91246.6|91206.4|91228.1|91185.6|51
1641474310000|2022-01-06 13:05:10|91242.2|91192.2|91253.2|91203.2|91257.5|91207.5|91242.2|91192.2|56
1641474320000|2022-01-06 13:05:20|91253.7|91203.7|91262.1|91212.1|91262.1|91212.1|91253.1|91203.1|55
1641474330000|2022-01-06 13:05:30|91262.3|91212.3|91282.8|91232.8|91283|91233|91262.3|91212.3|55
1641474340000|2022-01-06 13:05:40|91282.9|91232.9|91271.4|91221.4|91285.2|91235.2|91270.7|91220.7|65
1641474350000|2022-01-06 13:05:50|91271.7|91221.7|91270.5|91220.5|91272.5|91222.5|91269.2|91219.2|46
1641474360000|2022-01-06 13:06:00|91270.6|91220.6|91264.2|91214.2|91271.4|91221.4|91263.1|91213.1|57
1641474370000|2022-01-06 13:06:10|91264.1|91214.1|91263.1|91213.1|91273.6|91223.6|91263.1|91213.1|59
1641474380000|2022-01-06 13:06:20|91263.8|91213.8|91263.4|91213.4|91267.8|91217.8|91261.4|91211.4|59
1641474390000|2022-01-06 13:06:30|91263.2|91213.2|91264.5|91214.5|91269.4|91219.4|91262.8|91212.8|51
1641474400000|2022-01-06 13:06:40|91264.2|91214.2|91265.2|91215.2|91266.2|91216.2|91264|91214|48
1641474410000|2022-01-06 13:06:50|91265.8|91215.8|91257.9|91207.9|91266|91216|91256.1|91206.1|33
1641474420000|2022-01-06 13:07:00|91257.3|91207.3|91249.6|91199.6|91257.9|91207.9|91249.2|91199.2|45
1641474430000|2022-01-06 13:07:10|91249.3|91199.3|91252.9|91202.9|91252.9|91202.9|91246.8|91196.8|52
1641474440000|2022-01-06 13:07:20|91253.8|91203.8|91250.6|91200.6|91254.6|91204.6|91248.8|91198.8|48
1641474450000|2022-01-06 13:07:30|91250.2|91200.2|91254.6|91204.6|91256.7|91206.7|91250.2|91200.2|47
1641474460000|2022-01-06 13:07:40|91254.5|91204.5|91259.5|91209.5|91259.6|91209.6|91254.4|91204.4|46
1641474470000|2022-01-06 13:07:50|91261|91211|91266.8|91216.8|91272|91222|91261|91211|46
1641474480000|2022-01-06 13:08:00|91266.6|91216.6|91266.8|91216.8|91269.2|91219.2|91266.6|91216.6|39
1641474490000|2022-01-06 13:08:10|91266.7|91216.7|91267.5|91217.5|91268.4|91218.4|91266.6|91216.6|31
1641474500000|2022-01-06 13:08:20|91265.9|91215.9|91264|91214|91268.2|91227|91250.4|91212.7|46
1641474510000|2022-01-06 13:08:30|91263.1|91213.1|91257|91207|91264.4|91214.4|91254.6|91204.6|55
1641474520000|2022-01-06 13:08:40|91257.1|91207.1|91259.6|91209.6|91259.6|91209.6|91254.6|91204.6|38
1641474530000|2022-01-06 13:08:50|91259.7|91209.7|91297.2|91247.2|91299.5|91249.5|91259.7|91209.7|61
1641474540000|2022-01-06 13:09:00|91295.2|91245.2|91292.8|91242.8|91295.2|91245.2|91292.7|91242.7|32
1641474550000|2022-01-06 13:09:10|91290.3|91240.3|91285|91235|91290.3|91248.7|91273.7|91232.6|47
1641474560000|2022-01-06 13:09:20|91284.9|91234.9|91266.9|91216.9|91284.9|91234.9|91266.1|91216.1|47
1641474570000|2022-01-06 13:09:30|91266.7|91216.7|91280.5|91230.5|91280.7|91230.7|91264.4|91214.4|53
1641474580000|2022-01-06 13:09:40|91280.8|91230.8|91284.2|91234.2|91284.4|91234.4|91278|91228|40
1641474590000|2022-01-06 13:09:50|91284.4|91234.4|91280.2|91230.2|91284.5|91243|91268|91229.2|51
1641474600000|2022-01-06 13:10:00|91280.4|91230.4|91273.4|91223.4|91280.7|91230.7|91271.5|91221.5|52
1641474610000|2022-01-06 13:10:10|91273.5|91223.5|91271.1|91221.1|91273.5|91223.5|91267.1|91217.1|45
1641474620000|2022-01-06 13:10:20|91271.2|91221.2|91271.2|91221.2|91272.1|91222.1|91270.9|91220.9|24
1641474630000|2022-01-06 13:10:30|91271.3|91221.3|91266.6|91216.6|91272.6|91222.6|91265.9|91215.9|25
1641474640000|2022-01-06 13:10:40|91266.5|91216.5|91269.7|91219.7|91271.6|91221.6|91265.5|91215.5|49
1641474650000|2022-01-06 13:10:50|91269.9|91219.9|91280.8|91230.8|91280.8|91230.8|91269.9|91219.9|42
1641474660000|2022-01-06 13:11:00|91281|91231|91284.6|91234.6|91287.2|91237.2|91281|91231|34
1641474670000|2022-01-06 13:11:10|91284.7|91234.7|91280.9|91230.9|91285.7|91235.7|91279.2|91229.2|30
1641474680000|2022-01-06 13:11:20|91280.8|91230.8|91281.7|91231.7|91281.8|91231.8|91280.6|91230.6|23
1641474690000|2022-01-06 13:11:30|91281.6|91231.6|91289.1|91239.1|91289.2|91239.2|91281.6|91231.6|33
1641474700000|2022-01-06 13:11:40|91289.6|91239.6|91290.1|91240.1|91290.2|91240.2|91289.3|91239.3|20
1641474710000|2022-01-06 13:11:50|91290.2|91240.2|91296.4|91246.4|91297.5|91247.5|91289.8|91239.8|41
1641474720000|2022-01-06 13:12:00|91296.3|91246.3|91302.2|91252.2|91302.2|91252.2|91296.3|91246.3|40
1641474730000|2022-01-06 13:12:10|91302.3|91252.3|91310.5|91260.5|91313.7|91263.7|91302.2|91252.2|44
1641474740000|2022-01-06 13:12:20|91309.6|91259.6|91307.1|91257.1|91309.6|91259.6|91306.8|91256.8|26
1641474750000|2022-01-06 13:12:30|91307.2|91257.2|91307.3|91257.3|91308.7|91258.7|91306.6|91256.6|24
1641474760000|2022-01-06 13:12:40|91307.1|91257.1|91306.6|91256.6|91307.3|91257.3|91306.3|91256.3|34
1641474770000|2022-01-06 13:12:50|91306.4|91256.4|91311.3|91261.3|91315.5|91265.5|91306.4|91256.4|44
1641474780000|2022-01-06 13:13:00|91311.1|91261.1|91321.7|91271.7|91322.7|91272.7|91311.1|91261.1|51
1641474790000|2022-01-06 13:13:10|91321.6|91271.6|91318.2|91268.2|91321.8|91271.8|91316.6|91266.6|34
1641474800000|2022-01-06 13:13:20|91316.8|91266.8|91312.1|91262.1|91316.8|91266.8|91311.9|91261.9|40
1641474810000|2022-01-06 13:13:30|91312.3|91262.3|91312.7|91262.7|91314.1|91264.1|91311.2|91261.2|27
1641474820000|2022-01-06 13:13:40|91312.5|91262.5|91307.5|91257.5|91312.5|91262.5|91307.5|91257.5|39
1641474830000|2022-01-06 13:13:50|91307.8|91257.8|91298.7|91248.7|91307.8|91266.9|91290.4|91248.7|49
1641474840000|2022-01-06 13:14:00|91299.4|91249.4|91291.1|91241.1|91299.4|91249.4|91291.1|91241.1|48
1641474850000|2022-01-06 13:14:10|91290.6|91240.6|91285.4|91235.4|91292.9|91242.9|91283.1|91233.1|39
1641474860000|2022-01-06 13:14:20|91285.6|91235.6|91286.3|91236.3|91286.5|91236.5|91283.2|91233.2|39
1641474870000|2022-01-06 13:14:30|91286.4|91236.4|91278.8|91228.8|91286.4|91236.4|91278.5|91228.5|35
1641474880000|2022-01-06 13:14:40|91278.9|91228.9|91281.9|91231.9|91283|91233|91278.3|91228.3|31
1641474890000|2022-01-06 13:14:50|91281.8|91231.8|91290.5|91240.5|91291|91241|91281.8|91231.8|42
1641474900000|2022-01-06 13:15:00|91290.3|91240.3|91290.1|91240.1|91291.2|91241.2|91284.8|91234.8|39
1641474910000|2022-01-06 13:15:10|91289.9|91239.9|91292.3|91242.3|91292.6|91242.6|91286.5|91236.5|42
1641474920000|2022-01-06 13:15:20|91290.6|91240.6|91290.9|91240.9|91291.4|91241.4|91289.5|91239.5|38
1641474930000|2022-01-06 13:15:30|91290|91240|91302.7|91252.7|91303.2|91253.2|91285.4|91235.4|55
1641474940000|2022-01-06 13:15:40|91303.1|91253.1|91303.6|91253.6|91304|91254|91302.2|91252.2|41
1641474950000|2022-01-06 13:15:50|91303.7|91253.7|91315.8|91265.8|91315.9|91265.9|91303.5|91253.5|40
1641474960000|2022-01-06 13:16:00|91315.3|91265.3|91321.2|91271.2|91323.4|91273.4|91315.3|91265.3|52
1641474970000|2022-01-06 13:16:10|91321.3|91271.3|91328.7|91278.7|91329.2|91279.2|91321.2|91271.2|32
1641474980000|2022-01-06 13:16:20|91329.1|91279.1|91327.7|91277.7|91329.1|91279.1|91325.8|91275.8|49
1641474990000|2022-01-06 13:16:30|91327.6|91277.6|91333.5|91283.5|91335.8|91285.8|91327.6|91277.6|43
1641475000000|2022-01-06 13:16:40|91333.9|91283.9|91341.6|91291.6|91343.4|91293.4|91327.7|91277.7|49
1641475010000|2022-01-06 13:16:50|91342.3|91292.3|91336.3|91286.3|91342.7|91292.7|91335|91285|63
1641475020000|2022-01-06 13:17:00|91336.4|91286.4|91335|91285|91337.3|91287.3|91333.4|91283.4|53
1641475030000|2022-01-06 13:17:10|91336.1|91286.1|91337.4|91287.4|91337.6|91287.6|91336.1|91286.1|29
1641475040000|2022-01-06 13:17:20|91337.1|91287.1|91341.7|91291.7|91342.3|91292.3|91337.1|91287.1|34
1641475050000|2022-01-06 13:17:30|91341.2|91291.2|91335.5|91285.5|91341.5|91305.4|91330.4|91281.9|42
1641475060000|2022-01-06 13:17:40|91335.8|91285.8|91341.3|91291.3|91343|91293|91335.4|91285.4|49
1641475070000|2022-01-06 13:17:50|91341|91291|91343|91293|91344.3|91294.3|91340.4|91290.4|45
1641475080000|2022-01-06 13:18:00|91343.4|91293.4|91342.9|91292.9|91344.2|91294.2|91342.1|91292.1|45
1641475090000|2022-01-06 13:18:10|91343|91293|91340.7|91290.7|91345.3|91295.3|91340.7|91290.7|48
1641475100000|2022-01-06 13:18:20|91341.7|91291.7|91340|91290|91341.7|91291.7|91337.9|91287.9|46
1641475110000|2022-01-06 13:18:30|91339.9|91289.9|91327.1|91277.1|91340|91290|91326.4|91276.4|51
1641475120000|2022-01-06 13:18:40|91326.7|91276.7|91333.3|91283.3|91333.9|91283.9|91323.7|91273.7|44
1641475130000|2022-01-06 13:18:50|91334.7|91284.7|91335.8|91285.8|91336.3|91286.3|91333.9|91283.9|49
1641475140000|2022-01-06 13:19:00|91335.7|91285.7|91337.5|91287.5|91342.1|91292.1|91335.2|91285.2|52
1641475150000|2022-01-06 13:19:10|91337.1|91287.1|91327.3|91277.3|91338.7|91288.7|91326.3|91276.3|53
1641475160000|2022-01-06 13:19:20|91327.5|91277.5|91322.2|91272.2|91327.5|91277.5|91320.8|91270.8|53
1641475170000|2022-01-06 13:19:30|91322.4|91272.4|91322.9|91272.9|91322.9|91272.9|91321|91271|34
1641475180000|2022-01-06 13:19:40|91322.7|91272.7|91321.7|91271.7|91322.8|91272.8|91320.9|91270.9|33
1641475190000|2022-01-06 13:19:50|91322.4|91272.4|91327.5|91277.5|91328.2|91278.2|91319.4|91269.4|53
1641475200000|2022-01-06 13:20:00|91327.3|91277.3|91327.3|91302.3|91346.7|91302.9|91326.2|91277.3|64
1641475210000|2022-01-06 13:20:10|91327.6|91302.6|91347.2|91297.2|91348.8|91302.8|91326.3|91290|61
1641475220000|2022-01-06 13:20:20|91347.6|91297.6|91349.6|91299.6|91351.1|91313.3|91338|91297|55
1641475230000|2022-01-06 13:20:30|91348.9|91298.9|91348.1|91298.1|91349.3|91299.3|91347.3|91297.3|43
1641475240000|2022-01-06 13:20:40|91348|91298|91341.6|91291.6|91349|91299|91339.3|91289.3|56
1641475250000|2022-01-06 13:20:50|91341.1|91291.1|91350.4|91300.4|91350.4|91300.4|91339.9|91289.9|59
1641475260000|2022-01-06 13:21:00|91350.5|91300.5|91357.4|91307.4|91359|91309|91350|91300|55
1641475270000|2022-01-06 13:21:10|91356.8|91306.8|91353.4|91303.4|91357.1|91307.1|91351.4|91301.4|47
1641475280000|2022-01-06 13:21:20|91353.3|91303.3|91349.1|91299.1|91359|91320|91344.9|91299.1|63
1641475290000|2022-01-06 13:21:30|91349.5|91299.5|91348.5|91298.5|91350.2|91300.2|91345.3|91295.3|48
1641475300000|2022-01-06 13:21:40|91349.2|91299.2|91343.6|91293.6|91350.9|91300.9|91343.6|91293.6|39
1641475310000|2022-01-06 13:21:50|91344.2|91294.2|91337.3|91287.3|91344.4|91294.4|91336.4|91286.4|52
1641475320000|2022-01-06 13:22:00|91335.6|91285.6|91338|91288|91338.7|91288.7|91335.6|91285.6|46
1641475330000|2022-01-06 13:22:10|91338.9|91288.9|91342|91292|91342.5|91292.5|91333.9|91283.9|59
1641475340000|2022-01-06 13:22:20|91342.1|91292.1|91339.2|91289.2|91344.1|91294.1|91338.2|91288.2|45
1641475350000|2022-01-06 13:22:30|91340|91290|91324.8|91274.8|91340.5|91295.2|91320.2|91273.3|56
1641475360000|2022-01-06 13:22:40|91324.2|91274.2|91312.8|91262.8|91324.4|91280.1|91304|91262.7|55
1641475370000|2022-01-06 13:22:50|91313.8|91263.8|91307.2|91257.2|91313.8|91263.8|91306.7|91256.7|45
1641475380000|2022-01-06 13:23:00|91305.3|91255.3|91295.4|91245.4|91305.3|91255.3|91293.7|91243.7|58
1641475390000|2022-01-06 13:23:10|91296.4|91246.4|91293.5|91243.5|91299.9|91249.9|91292|91242|55
1641475400000|2022-01-06 13:23:20|91293.6|91243.6|91286.2|91236.2|91303.6|91253.6|91286.2|91236.2|61
1641475410000|2022-01-06 13:23:30|91285.2|91235.2|91277.9|91227.9|91285.4|91235.4|91277.9|91227.9|62
1641475420000|2022-01-06 13:23:40|91277.8|91227.8|91268.3|91218.3|91277.8|91227.8|91267.5|91217.5|46
1641475430000|2022-01-06 13:23:50|91268.4|91218.4|91262.2|91212.2|91274.3|91224.3|91262.2|91212.2|68
1641475440000|2022-01-06 13:24:00|91262.3|91212.3|91252.8|91202.8|91263.2|91213.2|91252.2|91202.2|58
1641475450000|2022-01-06 13:24:10|91253.2|91203.2|91244.7|91194.7|91253.6|91203.6|91242.1|91192.1|54
1641475460000|2022-01-06 13:24:20|91244.8|91194.8|91251|91201|91252.4|91202.4|91244.2|91194.2|50
1641475470000|2022-01-06 13:24:30|91250.7|91200.7|91255.4|91205.4|91257.6|91207.6|91250|91200|57
1641475480000|2022-01-06 13:24:40|91255|91205|91252.1|91202.1|91257.5|91207.5|91249.8|91199.8|57
1641475490000|2022-01-06 13:24:50|91251.7|91201.7|91260|91210|91261.9|91211.9|91251.7|91201.7|49
1641475500000|2022-01-06 13:25:00|91261.9|91211.9|91262.2|91212.2|91263.1|91213.1|91260.2|91210.2|57
1641475510000|2022-01-06 13:25:10|91263.1|91213.1|91278.2|91228.2|91282.9|91232.9|91263.1|91213.1|57
1641475520000|2022-01-06 13:25:20|91278.3|91228.3|91287.2|91237.2|91289.1|91239.1|91271.6|91221.6|61
1641475530000|2022-01-06 13:25:30|91286.6|91236.6|91286.5|91236.5|91288.9|91238.9|91284.8|91234.8|55
1641475540000|2022-01-06 13:25:40|91286.4|91236.4|91295.5|91245.5|91297.1|91247.1|91286.4|91236.4|56
1641475550000|2022-01-06 13:25:50|91295.4|91245.4|91293.4|91243.4|91296.7|91246.7|91293.4|91243.4|45
1641475560000|2022-01-06 13:26:00|91293.1|91243.1|91291.1|91241.1|91295.8|91245.8|91291|91241|44
1641475570000|2022-01-06 13:26:10|91291.4|91241.4|91291.3|91241.3|91291.7|91241.7|91290.1|91240.1|30
1641475580000|2022-01-06 13:26:20|91291.1|91241.1|91299.2|91249.2|91301.5|91251.5|91290.1|91240.1|56
1641475590000|2022-01-06 13:26:30|91299.1|91249.1|91303.1|91253.1|91303.1|91253.1|91290.7|91240.7|56
1641475600000|2022-01-06 13:26:40|91303.4|91253.4|91314|91264|91317.6|91267.6|91300.9|91250.9|60
1641475610000|2022-01-06 13:26:50|91314.4|91264.4|91315.3|91265.3|91317.8|91267.8|91310|91260|46
1641475620000|2022-01-06 13:27:00|91314.2|91264.2|91321.8|91271.8|91323.5|91273.5|91313.1|91263.1|58
1641475630000|2022-01-06 13:27:10|91321.2|91271.2|91313.5|91263.5|91321.2|91271.2|91313.1|91263.1|54
1641475640000|2022-01-06 13:27:20|91313.9|91263.9|91314.1|91264.1|91314.7|91264.7|91313.3|91263.3|38
1641475650000|2022-01-06 13:27:30|91314|91264|91312|91262|91314|91264|91311.5|91261.5|42
1641475660000|2022-01-06 13:27:40|91311.5|91261.5|91310.6|91260.6|91311.5|91261.5|91309.3|91259.3|31
1641475670000|2022-01-06 13:27:50|91310.3|91260.3|91312.6|91262.6|91315.4|91265.4|91310.3|91260.3|38
1641475680000|2022-01-06 13:28:00|91312.2|91262.2|91304.6|91254.6|91312.2|91262.2|91303.2|91253.2|41
1641475690000|2022-01-06 13:28:10|91304.5|91254.5|91304|91254|91306|91256|91303.9|91253.9|28
1641475700000|2022-01-06 13:28:20|91304.1|91254.1|91303.5|91253.5|91304.3|91254.3|91303|91253|26
1641475710000|2022-01-06 13:28:30|91303.4|91253.4|91308.2|91258.2|91309.7|91259.7|91303.4|91253.4|29
1641475720000|2022-01-06 13:28:40|91307.7|91257.7|91309|91259|91309.2|91259.2|91307.4|91257.4|27
1641475730000|2022-01-06 13:28:50|91308.8|91258.8|91308.8|91258.8|91309.1|91259.1|91307.6|91257.6|21
1641475740000|2022-01-06 13:29:00|91311.3|91261.3|91322.6|91272.6|91324.3|91274.3|91311.3|91261.3|54
1641475750000|2022-01-06 13:29:10|91322.8|91272.8|91323|91273|91324.5|91274.5|91322.8|91272.8|36
1641475760000|2022-01-06 13:29:20|91323.1|91273.1|91315.5|91265.5|91323.1|91273.1|91311.5|91261.5|53
1641475770000|2022-01-06 13:29:30|91315.8|91265.8|91316.4|91266.4|91316.8|91266.8|91314.4|91264.4|36
1641475780000|2022-01-06 13:29:40|91316.8|91266.8|91319.4|91269.4|91319.9|91269.9|91316.8|91266.8|47
1641475790000|2022-01-06 13:29:50|91320.2|91270.2|91319.9|91225|91330.9|91279.9|91312.1|91225|61
1641475800000|2022-01-06 13:30:00|91318.7|91227.1|91323.5|91273.5|91323.6|91273.6|91306.1|91213.2|72
1641475810000|2022-01-06 13:30:10|91323.8|91273.8|91324.9|91274.9|91325.2|91275.2|91315.2|91265.2|57
1641475820000|2022-01-06 13:30:20|91325.3|91275.3|91315.1|91265.1|91325.3|91275.3|91312.6|91262.6|52
1641475830000|2022-01-06 13:30:30|91315.2|91265.2|91319.7|91269.7|91320.2|91270.2|91312.6|91262.6|46
1641475840000|2022-01-06 13:30:40|91319.4|91269.4|91314.2|91264.2|91319.5|91269.5|91312.1|91262.1|47
1641475850000|2022-01-06 13:30:50|91313.6|91263.6|91332|91282|91332.5|91282.5|91310.4|91260.4|56
1641475860000|2022-01-06 13:31:00|91332.4|91282.4|91335.3|91285.3|91335.5|91285.5|91331.6|91281.6|36
1641475870000|2022-01-06 13:31:10|91335.8|91285.8|91341.1|91291.1|91341.6|91291.6|91333.9|91283.9|55
1641475880000|2022-01-06 13:31:20|91340.9|91290.9|91347.1|91297.1|91348|91298|91340.9|91290.9|40
1641475890000|2022-01-06 13:31:30|91346.9|91296.9|91347.8|91297.8|91348.2|91298.2|91346.6|91296.6|15
1641475900000|2022-01-06 13:31:40|91347.6|91297.6|91350.4|91300.4|91352.8|91302.8|91346.9|91296.9|33
1641475910000|2022-01-06 13:31:50|91351.2|91301.2|91352.8|91302.8|91358.3|91308.3|91350|91300|55
1641475920000|2022-01-06 13:32:00|91353.1|91303.1|91350.2|91300.2|91353.1|91303.1|91349|91299|39
1641475930000|2022-01-06 13:32:10|91349.3|91299.3|91346.1|91296.1|91350|91300|91345.7|91295.7|32
1641475940000|2022-01-06 13:32:20|91342.4|91292.4|91343.3|91293.3|91343.5|91293.5|91336.1|91286.1|56
1641475950000|2022-01-06 13:32:30|91343.8|91293.8|91339|91289|91344|91294|91339|91289|53
1641475960000|2022-01-06 13:32:40|91339.9|91289.9|91343.7|91293.7|91346.3|91296.3|91336.4|91286.4|50
1641475970000|2022-01-06 13:32:50|91346.9|91296.9|91353.2|91303.2|91354.1|91304.1|91346.9|91296.9|53
1641475980000|2022-01-06 13:33:00|91353.7|91303.7|91352.8|91302.8|91360.1|91310.1|91352.2|91302.2|55
1641475990000|2022-01-06 13:33:10|91352.9|91302.9|91361.9|91311.9|91367.4|91317.4|91352.9|91302.9|62
1641476000000|2022-01-06 13:33:20|91361.8|91311.8|91387.4|91337.4|91387.4|91337.4|91353.9|91303.9|63
1641476010000|2022-01-06 13:33:30|91385.8|91335.8|91396.8|91346.8|91398.5|91348.5|91385.5|91335.5|59
1641476020000|2022-01-06 13:33:40|91397.6|91347.6|91391.3|91341.3|91397.6|91347.6|91389.2|91339.2|51
1641476030000|2022-01-06 13:33:50|91391|91341|91370.6|91320.6|91391.2|91341.2|91369.8|91319.8|57
1641476040000|2022-01-06 13:34:00|91371.5|91321.5|91376.1|91326.1|91376.1|91326.1|91368.3|91318.3|47
1641476050000|2022-01-06 13:34:10|91376|91326|91378.2|91328.2|91378.2|91328.2|91375|91325|46
1641476060000|2022-01-06 13:34:20|91378.1|91328.1|91402.1|91352.1|91402.4|91352.4|91377.5|91327.5|65
1641476070000|2022-01-06 13:34:30|91401.9|91351.9|91401.1|91351.1|91403.4|91353.4|91396.4|91346.4|62
1641476080000|2022-01-06 13:34:40|91401|91351|91394.3|91344.3|91401.2|91351.2|91390.4|91340.4|50
1641476090000|2022-01-06 13:34:50|91394.7|91344.7|91387.2|91337.2|91394.8|91344.8|91383.6|91333.6|64
1641476100000|2022-01-06 13:35:00|91387.3|91337.3|91384.3|91334.3|91389.9|91339.9|91384.3|91334.3|68
1641476110000|2022-01-06 13:35:10|91384.2|91334.2|91375.4|91325.4|91384.5|91346.1|91371.1|91323.1|65
1641476120000|2022-01-06 13:35:20|91375.5|91325.5|91373.4|91323.4|91377.6|91327.6|91373.4|91323.4|50
1641476130000|2022-01-06 13:35:30|91372.8|91322.8|91383.9|91333.9|91384.1|91334.1|91372.8|91322.8|41
1641476140000|2022-01-06 13:35:40|91383.7|91333.7|91393.9|91343.9|91394.8|91344.8|91383.3|91333.3|42
1641476150000|2022-01-06 13:35:50|91394|91344|91397.8|91347.8|91409.1|91359.1|91394|91344|56
1641476160000|2022-01-06 13:36:00|91397.5|91347.5|91392.4|91342.4|91398.7|91348.7|91390.5|91340.5|61
1641476170000|2022-01-06 13:36:10|91392.3|91342.3|91397.2|91347.2|91401.7|91351.7|91392.3|91342.3|49
1641476180000|2022-01-06 13:36:20|91397.1|91347.1|91398.6|91348.6|91409.4|91359.4|91396.9|91346.9|51
1641476190000|2022-01-06 13:36:30|91399|91349|91405.6|91355.6|91406.5|91367.3|91392.3|91348.7|46
1641476200000|2022-01-06 13:36:40|91405.5|91355.5|91407.1|91357.1|91408.2|91358.2|91404.9|91354.9|37
1641476210000|2022-01-06 13:36:50|91406.9|91356.9|91407.8|91357.8|91408.3|91358.3|91406.9|91356.9|23
1641476220000|2022-01-06 13:37:00|91408.4|91358.4|91407.4|91357.4|91410.9|91360.9|91405.3|91355.3|43
1641476230000|2022-01-06 13:37:10|91407.6|91357.6|91405.2|91355.2|91408.3|91358.3|91403|91353|47
1641476240000|2022-01-06 13:37:20|91405.1|91355.1|91412.3|91362.3|91412.3|91362.3|91399.3|91349.3|47
1641476250000|2022-01-06 13:37:30|91412.2|91362.2|91411.2|91361.2|91419.4|91369.4|91410.9|91360.9|50
1641476260000|2022-01-06 13:37:40|91411.9|91361.9|91411.6|91361.6|91414.2|91364.2|91409.9|91359.9|47
1641476270000|2022-01-06 13:37:50|91410.6|91360.6|91400.2|91350.2|91410.6|91360.6|91400|91350|47
1641476280000|2022-01-06 13:38:00|91400|91350|91407.7|91357.7|91416.6|91366.6|91397.1|91347.1|53
1641476290000|2022-01-06 13:38:10|91408|91358|91412.6|91362.6|91417.2|91367.2|91406.3|91356.3|55
1641476300000|2022-01-06 13:38:20|91412.3|91362.3|91408.9|91358.9|91420.7|91381.3|91403.7|91358.9|50
1641476310000|2022-01-06 13:38:30|91411.3|91361.3|91420.6|91370.6|91420.6|91370.6|91411.3|91361.3|54
1641476320000|2022-01-06 13:38:40|91420.4|91370.4|91428.9|91378.9|91432.6|91382.6|91418|91368|50
1641476330000|2022-01-06 13:38:50|91428.7|91378.7|91410.9|91360.9|91430.6|91380.6|91409.1|91359.1|53
1641476340000|2022-01-06 13:39:00|91413.1|91363.1|91408.9|91358.9|91414.8|91364.8|91404.7|91354.7|54
1641476350000|2022-01-06 13:39:10|91407.6|91357.6|91407.1|91357.1|91410.4|91360.4|91404.8|91354.8|47
1641476360000|2022-01-06 13:39:20|91404.9|91354.9|91401.9|91351.9|91409|91359|91400.7|91350.7|42
1641476370000|2022-01-06 13:39:30|91401.2|91351.2|91404.5|91354.5|91406.8|91356.8|91396.1|91346.1|41
1641476380000|2022-01-06 13:39:40|91404.7|91354.7|91403.3|91353.3|91410.4|91360.4|91402.5|91352.5|43
1641476390000|2022-01-06 13:39:50|91404.1|91354.1|91407.9|91357.9|91408|91358|91403.4|91353.4|35
1641476400000|2022-01-06 13:40:00|91408.1|91358.1|91423|91373|91428.9|91378.9|91406.8|91356.8|64
1641476410000|2022-01-06 13:40:10|91423.3|91373.3|91428.2|91378.2|91428.3|91378.3|91419.6|91369.6|49
1641476420000|2022-01-06 13:40:20|91428.3|91378.3|91435.8|91385.8|91436.3|91386.3|91426.8|91376.8|56
1641476430000|2022-01-06 13:40:30|91435.1|91385.1|91447.8|91397.8|91447.8|91397.8|91435.1|91385.1|59
1641476440000|2022-01-06 13:40:40|91446.8|91396.8|91437|91387|91449|91406.5|91427.1|91385.7|60
1641476450000|2022-01-06 13:40:50|91437.1|91387.1|91440.2|91390.2|91442.7|91392.7|91435.2|91385.2|55
1641476460000|2022-01-06 13:41:00|91440.3|91390.3|91444|91394|91444.8|91394.8|91440.2|91390.2|54
1641476470000|2022-01-06 13:41:10|91444.1|91394.1|91435.2|91410.2|91448.6|91412|91434.7|91393.7|48
1641476480000|2022-01-06 13:41:20|91434.9|91409.9|91443.2|91418.2|91444|91419|91434.9|91409.9|48
1641476490000|2022-01-06 13:41:30|91444|91419|91449.3|91424.3|91451.7|91426.7|91443.1|91418.1|52
1641476500000|2022-01-06 13:41:40|91448.6|91423.6|91447.8|91422.8|91449.7|91424.7|91446.3|91421.3|60
1641476510000|2022-01-06 13:41:50|91449.3|91424.3|91440.2|91415.2|91452.5|91427.5|91438.5|91413.5|64
1641476520000|2022-01-06 13:42:00|91439.6|91414.6|91456.5|91431.5|91457.1|91432.1|91439.6|91414.6|66
1641476530000|2022-01-06 13:42:10|91456.1|91431.1|91453.2|91428.2|91457.6|91432.6|91450.5|91425.5|42
1641476540000|2022-01-06 13:42:20|91452.6|91427.6|91450.7|91425.7|91456.4|91431.4|91447.7|91422.7|54
1641476550000|2022-01-06 13:42:30|91450.9|91425.9|91438.7|91413.7|91451|91426|91438.7|91413.7|56
1641476560000|2022-01-06 13:42:40|91438.3|91413.3|91438.4|91413.4|91453.8|91415.4|91437.1|91401.8|51
1641476570000|2022-01-06 13:42:50|91438.2|91413.2|91442.2|91417.2|91455.5|91418.8|91438.2|91401|41
1641476580000|2022-01-06 13:43:00|91442.3|91417.3|91463.5|91438.5|91464|91439|91442.1|91417.1|49
1641476590000|2022-01-06 13:43:10|91461.8|91436.8|91457.2|91432.2|91467.2|91436.8|91453.3|91417.2|54
1641476600000|2022-01-06 13:43:20|91457.4|91432.4|91467.5|91442.5|91471.3|91446.3|91457|91432|53
1641476610000|2022-01-06 13:43:30|91466.5|91441.5|91455.7|91430.7|91466.8|91441.8|91455.6|91430.6|64
1641476620000|2022-01-06 13:43:40|91456|91431|91449.5|91424.5|91469.9|91435.3|91449.5|91419.2|46
1641476630000|2022-01-06 13:43:50|91462.7|91412.7|91438.8|91413.8|91463.6|91424.1|91434.5|91398.7|55
1641476640000|2022-01-06 13:44:00|91438.6|91413.6|91444.4|91419.4|91444.4|91419.4|91437.7|91412.7|42
1641476650000|2022-01-06 13:44:10|91448.1|91423.1|91452.8|91427.8|91466.7|91431.9|91448|91412.5|67
1641476660000|2022-01-06 13:44:20|91453.3|91428.3|91465.2|91440.2|91468.2|91443.2|91452.2|91427.2|55
1641476670000|2022-01-06 13:44:30|91464.6|91439.6|91457.1|91432.1|91478.9|91444.1|91457.1|91428.9|57
1641476680000|2022-01-06 13:44:40|91457.2|91432.2|91455.5|91430.5|91459.2|91434.2|91451.7|91426.7|53
1641476690000|2022-01-06 13:44:50|91455.1|91430.1|91450.3|91425.3|91466|91430.1|91447.7|91411.2|63
1641476700000|2022-01-06 13:45:00|91463.1|91413.1|91443.9|91418.9|91463.1|91426.5|91442.7|91408.1|46
1641476710000|2022-01-06 13:45:10|91444.2|91419.2|91459.8|91409.8|91460.5|91424.7|91444.2|91409.7|51
1641476720000|2022-01-06 13:45:20|91460|91410|91455.4|91405.4|91461|91419|91444|91404.5|35
1641476730000|2022-01-06 13:45:30|91455.9|91405.9|91444.7|91419.7|91455.9|91420|91435.9|91404.9|58
1641476740000|2022-01-06 13:45:40|91444.3|91419.3|91435.8|91410.8|91444.9|91419.9|91435.8|91410.8|57
1641476750000|2022-01-06 13:45:50|91436.1|91411.1|91439.7|91414.7|91451.1|91414.7|91433.4|91397.8|64
1641476760000|2022-01-06 13:46:00|91440|91415|91435.5|91410.5|91457.8|91420.2|91435.3|91407.8|63
1641476770000|2022-01-06 13:46:10|91436.1|91411.1|91439.1|91414.1|91440.1|91415.1|91435.1|91410.1|59
1641476780000|2022-01-06 13:46:20|91439.2|91414.2|91446.6|91421.6|91455.9|91421.9|91439.2|91404.7|51
1641476790000|2022-01-06 13:46:30|91446.1|91421.1|91459.8|91409.8|91459.8|91424.7|91446.1|91408.7|39
1641476800000|2022-01-06 13:46:40|91449.5|91424.5|91439.9|91414.9|91452.2|91427.2|91439.9|91414.9|50
1641476810000|2022-01-06 13:46:50|91440.4|91415.4|91431.8|91406.8|91442.9|91417.9|91430.3|91405.3|63
1641476820000|2022-01-06 13:47:00|91431.3|91406.3|91420.8|91395.8|91435.5|91410.5|91420.8|91395.8|67
1641476830000|2022-01-06 13:47:10|91421.1|91396.1|91447.3|91397.3|91447.8|91410.1|91420.6|91393|67
1641476840000|2022-01-06 13:47:20|91446.6|91396.6|91430.2|91405.2|91448.3|91405.8|91424.1|91389.7|53
1641476850000|2022-01-06 13:47:30|91429.6|91404.6|91427|91402|91431.1|91406.1|91425.9|91400.9|43
1641476860000|2022-01-06 13:47:40|91427.5|91402.5|91435.7|91385.7|91435.8|91404.4|91422.2|91384.6|46
1641476870000|2022-01-06 13:47:50|91435.9|91385.9|91423.2|91398.2|91438.4|91400.4|91417.8|91385.9|42
1641476880000|2022-01-06 13:48:00|91424.5|91399.5|91421.8|91396.8|91424.9|91399.9|91421.8|91396.8|43
1641476890000|2022-01-06 13:48:10|91421.7|91396.7|91408.1|91383.1|91422.9|91396.8|91406.2|91372|60
1641476900000|2022-01-06 13:48:20|91408|91383|91429.8|91379.8|91430.5|91390.9|91407.9|91376.2|49
1641476910000|2022-01-06 13:48:30|91429.3|91379.3|91429.7|91379.7|91431.2|91395.5|91417.8|91376.6|48
1641476920000|2022-01-06 13:48:40|91429|91379|91431.1|91381.1|91431.3|91381.3|91428.7|91378.7|39
1641476930000|2022-01-06 13:48:50|91430.7|91380.7|91417.7|91392.7|91432.1|91393.8|91417.7|91378.5|37
1641476940000|2022-01-06 13:49:00|91418.1|91393.1|91430.6|91380.6|91430.6|91393.9|91416.3|91378.6|43
1641476950000|2022-01-06 13:49:10|91430.5|91380.5|91432.2|91382.2|91432.4|91382.4|91428.1|91378.1|40
1641476960000|2022-01-06 13:49:20|91419.3|91394.3|91419.7|91394.7|91420.4|91395.4|91416.4|91391.4|40
1641476970000|2022-01-06 13:49:30|91419.5|91394.5|91441.1|91391.1|91443|91405.3|91419.5|91382.9|54
1641476980000|2022-01-06 13:49:40|91441.3|91391.3|91445.5|91395.5|91449.9|91399.9|91440.2|91390.2|55
1641476990000|2022-01-06 13:49:50|91445.4|91395.4|91427.1|91402.1|91445.5|91410.4|91425.6|91386.2|40
1641477000000|2022-01-06 13:50:00|91428.3|91403.3|91438.6|91388.6|91440.3|91403.3|91425.2|91387.2|52
1641477010000|2022-01-06 13:50:10|91438.5|91388.5|91439.5|91389.5|91442.6|91392.6|91437.4|91387.4|40
1641477020000|2022-01-06 13:50:20|91439.4|91389.4|91427.6|91402.6|91441.9|91403.2|91427.4|91387.3|27
1641477030000|2022-01-06 13:50:30|91427|91402|91449.7|91399.7|91452.9|91409|91427|91394.1|47
1641477040000|2022-01-06 13:50:40|91449.3|91399.3|91441.6|91391.6|91451.4|91401.4|91441.4|91391.4|43
1641477050000|2022-01-06 13:50:50|91442.6|91392.6|91427|91402|91442.8|91402.2|91423.5|91387.6|52
1641477060000|2022-01-06 13:51:00|91426.9|91401.9|91413.8|91388.8|91427.3|91401.9|91413.1|91375.3|54
1641477070000|2022-01-06 13:51:10|91413.6|91388.6|91433.7|91383.7|91434.1|91396|91413.6|91381.2|52
1641477080000|2022-01-06 13:51:20|91420.8|91395.8|91419.8|91394.8|91433.7|91399.6|91419.2|91382.3|36
1641477090000|2022-01-06 13:51:30|91419.7|91394.7|91432.4|91382.4|91432.4|91394.8|91413.8|91378.6|52
1641477100000|2022-01-06 13:51:40|91432|91382|91434.3|91384.3|91436|91394.3|91417.6|91381.9|49
1641477110000|2022-01-06 13:51:50|91434.4|91384.4|91421.6|91396.6|91436.5|91396.7|91418.5|91383.4|56
1641477120000|2022-01-06 13:52:00|91421.2|91396.2|91432.6|91382.6|91433.1|91398.4|91420.8|91380|61
1641477130000|2022-01-06 13:52:10|91431.8|91381.8|91415.6|91390.6|91432.9|91393.7|91414.4|91377.8|47
1641477140000|2022-01-06 13:52:20|91417.2|91392.2|91412.6|91387.6|91427.7|91394.4|91411.9|91374.6|58
1641477150000|2022-01-06 13:52:30|91412.1|91387.1|91416.3|91391.3|91417.3|91392.3|91411.1|91386.1|54
1641477160000|2022-01-06 13:52:40|91416.2|91391.2|91418.5|91393.5|91421.9|91396.9|91416.2|91391.2|51
1641477170000|2022-01-06 13:52:50|91418.2|91393.2|91419.2|91394.2|91420.8|91395.8|91417.8|91392.8|37
1641477180000|2022-01-06 13:53:00|91418.9|91393.9|91422.2|91397.2|91425|91400|91418.8|91393.8|50
1641477190000|2022-01-06 13:53:10|91422.4|91397.4|91419.9|91394.9|91423.3|91398.3|91419.9|91394.9|36
1641477200000|2022-01-06 13:53:20|91419.2|91394.2|91418.7|91393.7|91419.4|91394.4|91416|91391|50
1641477210000|2022-01-06 13:53:30|91418.8|91393.8|91419.1|91394.1|91419.1|91394.1|91417.4|91392.4|40
1641477220000|2022-01-06 13:53:40|91418.2|91393.2|91408.4|91383.4|91418.2|91393.2|91406.6|91381.6|53
1641477230000|2022-01-06 13:53:50|91408.2|91383.2|91414.2|91389.2|91415.7|91390.7|91407.4|91382.4|41
1641477240000|2022-01-06 13:54:00|91413.7|91388.7|91410.3|91385.3|91413.7|91388.7|91408|91383|65
1641477250000|2022-01-06 13:54:10|91410.1|91385.1|91412.2|91387.2|91414.3|91389.3|91408.5|91383.5|65
1641477260000|2022-01-06 13:54:20|91412|91387|91419.2|91394.2|91421.7|91396.7|91412|91387|62
1641477270000|2022-01-06 13:54:30|91417.2|91392.2|91416.7|91391.7|91419.2|91394.2|91412.8|91387.8|64
1641477280000|2022-01-06 13:54:40|91416.8|91391.8|91426|91401|91426|91401|91416.6|91391.6|51
1641477290000|2022-01-06 13:54:50|91424.9|91399.9|91422.9|91397.9|91425.7|91400.7|91422.9|91397.9|46
1641477300000|2022-01-06 13:55:00|91423.1|91398.1|91428.8|91403.8|91432.8|91407.8|91422.9|91397.9|60
1641477310000|2022-01-06 13:55:10|91428.4|91403.4|91431|91406|91431.4|91406.4|91428.4|91403.4|49
1641477320000|2022-01-06 13:55:20|91430.8|91405.8|91428.6|91403.6|91435|91410|91428.6|91403.6|63
1641477330000|2022-01-06 13:55:30|91428.9|91403.9|91427.8|91402.8|91429.9|91404.9|91425.6|91400.6|60
1641477340000|2022-01-06 13:55:40|91427.6|91402.6|91422.6|91397.6|91428.7|91403.7|91421.5|91396.5|57
1641477350000|2022-01-06 13:55:50|91424.3|91399.3|91430.3|91405.3|91431.1|91406.1|91424.2|91399.2|57
1641477360000|2022-01-06 13:56:00|91431.4|91406.4|91428.1|91403.1|91431.8|91406.8|91425.4|91400.4|57
1641477370000|2022-01-06 13:56:10|91427.9|91402.9|91426.7|91401.7|91431.3|91406.3|91425.4|91400.4|63
1641477380000|2022-01-06 13:56:20|91426.9|91401.9|91423.3|91398.3|91428.5|91403.5|91416|91391|70
1641477390000|2022-01-06 13:56:30|91422.9|91397.9|91424.2|91399.2|91427.4|91402.4|91422.3|91397.3|56
1641477400000|2022-01-06 13:56:40|91424.3|91399.3|91435.9|91385.9|91436.1|91400.6|91421.6|91385.5|54
1641477410000|2022-01-06 13:56:50|91435.6|91385.6|91425.6|91400.6|91436.7|91401.4|91421.9|91384.8|56
1641477420000|2022-01-06 13:57:00|91425.7|91400.7|91421.9|91396.9|91426.1|91401.1|91421.5|91396.5|41
1641477430000|2022-01-06 13:57:10|91422.3|91397.3|91410.3|91385.3|91425.4|91400.4|91409.2|91384.2|66
1641477440000|2022-01-06 13:57:20|91410.4|91385.4|91410.8|91385.8|91415.3|91390.3|91410.2|91385.2|54
1641477450000|2022-01-06 13:57:30|91410.5|91385.5|91413.8|91388.8|91414.4|91389.4|91408.2|91383.2|53
1641477460000|2022-01-06 13:57:40|91413.6|91388.6|91413.9|91388.9|91414.3|91389.3|91411.1|91386.1|63
1641477470000|2022-01-06 13:57:50|91414|91389|91419|91394|91420.8|91395.8|91411.8|91386.8|47
1641477480000|2022-01-06 13:58:00|91418.9|91393.9|91420.6|91395.6|91421.6|91396.6|91417.7|91392.7|46
1641477490000|2022-01-06 13:58:10|91420.7|91395.7|91421.1|91396.1|91422.7|91397.7|91419.4|91394.4|48
1641477500000|2022-01-06 13:58:20|91421|91396|91416.5|91391.5|91421|91396|91414.6|91389.6|51
1641477510000|2022-01-06 13:58:30|91416|91391|91412.8|91387.8|91416.2|91391.2|91409.7|91384.7|66
1641477520000|2022-01-06 13:58:40|91412.6|91387.6|91405.8|91380.8|91412.8|91387.8|91405.8|91380.8|57
1641477530000|2022-01-06 13:58:50|91405.7|91380.7|91418.4|91393.4|91419.2|91394.2|91405.7|91380.7|68
1641477540000|2022-01-06 13:59:00|91418.3|91393.3|91418.9|91393.9|91420.8|91395.8|91410.9|91385.9|64
1641477550000|2022-01-06 13:59:10|91418.7|91393.7|91416.7|91391.7|91422.2|91397.2|91413.3|91388.3|56
1641477560000|2022-01-06 13:59:20|91416.4|91391.4|91415.2|91390.2|91419.7|91394.7|91415.2|91390.2|59
1641477570000|2022-01-06 13:59:30|91415.1|91390.1|91415.3|91390.3|91416.4|91391.4|91410|91385|53
1641477580000|2022-01-06 13:59:40|91415.4|91390.4|91410.4|91385.4|91419.9|91394.9|91410.4|91385.4|55
1641477590000|2022-01-06 13:59:50|91410.3|91385.3|91416.5|91391.5|91416.7|91391.7|91410.3|91385.3|61
1641477600000|2022-01-06 14:00:00|91416.6|91391.6|91421.1|91396.1|91423.2|91398.2|91415.9|91390.9|66
1641477610000|2022-01-06 14:00:10|91421.2|91396.2|91422.6|91397.6|91423|91398|91417.8|91392.8|53
1641477620000|2022-01-06 14:00:20|91422|91397|91413.7|91388.7|91422|91397|91412|91387|68
1641477630000|2022-01-06 14:00:30|91413.4|91388.4|91408.9|91383.9|91413.8|91388.8|91408.7|91383.7|56
1641477640000|2022-01-06 14:00:40|91408.7|91383.7|91412.7|91387.7|91413.8|91388.8|91408.2|91383.2|54
1641477650000|2022-01-06 14:00:50|91411.8|91386.8|91409.2|91384.2|91413.8|91388.8|91408.6|91383.6|48
1641477660000|2022-01-06 14:01:00|91410.2|91385.2|91412.6|91387.6|91416.6|91391.6|91410.2|91385.2|53
1641477670000|2022-01-06 14:01:10|91412.2|91387.2|91405.4|91380.4|91412.8|91387.8|91405.3|91380.3|55
1641477680000|2022-01-06 14:01:20|91403.8|91378.8|91400.2|91375.2|91405.7|91380.7|91393.7|91368.7|64
1641477690000|2022-01-06 14:01:30|91398.2|91373.2|91389.7|91364.7|91398.2|91373.2|91388.1|91363.1|58
1641477700000|2022-01-06 14:01:40|91389.6|91364.6|91382.7|91357.7|91389.6|91364.6|91382.5|91357.5|43
1641477710000|2022-01-06 14:01:50|91382.9|91357.9|91370.8|91345.8|91382.9|91357.9|91364.1|91339.1|52
1641477720000|2022-01-06 14:02:00|91369.1|91344.1|91371|91346|91379.3|91354.3|91369.1|91344.1|68
1641477730000|2022-01-06 14:02:10|91370.1|91345.1|91384.1|91359.1|91384.8|91359.8|91370.1|91345.1|63
1641477740000|2022-01-06 14:02:20|91383.9|91358.9|91379.8|91354.8|91384.9|91359.9|91379.8|91354.8|36
1641477750000|2022-01-06 14:02:30|91380.2|91355.2|91377.9|91352.9|91380.6|91355.6|91376|91351|56
1641477760000|2022-01-06 14:02:40|91378|91353|91387.9|91362.9|91388.1|91363.1|91376.7|91351.7|54
1641477770000|2022-01-06 14:02:50|91388|91363|91392.8|91367.8|91393.1|91368.1|91384.3|91359.3|56
1641477780000|2022-01-06 14:03:00|91392.9|91367.9|91397.5|91372.5|91399.6|91374.6|91392.4|91367.4|55
1641477790000|2022-01-06 14:03:10|91397.2|91372.2|91407.6|91382.6|91407.6|91382.6|91393|91368|69
1641477800000|2022-01-06 14:03:20|91406.5|91381.5|91410.1|91385.1|91410.1|91385.1|91401|91376|55
1641477810000|2022-01-06 14:03:30|91410.3|91385.3|91412.9|91387.9|91413.2|91388.2|91409.2|91384.2|32
1641477820000|2022-01-06 14:03:40|91412.6|91387.6|91413.5|91388.5|91413.5|91388.5|91410.6|91385.6|41
1641477830000|2022-01-06 14:03:50|91413.4|91388.4|91410.2|91385.2|91424.2|91392.9|91408.9|91371.7|55
1641477840000|2022-01-06 14:04:00|91410.5|91385.5|91412.5|91387.5|91429.6|91391.6|91408.7|91379.6|50
1641477850000|2022-01-06 14:04:10|91411.8|91386.8|91421.9|91371.9|91421.9|91389.2|91407.4|91371|50
1641477860000|2022-01-06 14:04:20|91421.6|91371.6|91413.5|91388.5|91425|91388.5|91409.5|91371.2|46
1641477870000|2022-01-06 14:04:30|91413.2|91388.2|91421.5|91396.5|91422.6|91397.6|91410.9|91385.9|57
1641477880000|2022-01-06 14:04:40|91421.4|91396.4|91425.3|91400.3|91428.2|91403.2|91421.4|91396.4|50
1641477890000|2022-01-06 14:04:50|91425.1|91400.1|91429.3|91379.3|91429.3|91400.4|91416.3|91377.6|42
1641477900000|2022-01-06 14:05:00|91429.1|91379.1|91406.7|91356.7|91429.1|91387.4|91395.5|91356.7|69
1641477910000|2022-01-06 14:05:10|91406.4|91356.4|91407.4|91357.4|91407.4|91367.6|91387.8|91348.4|50
1641477920000|2022-01-06 14:05:20|91407.3|91357.3|91394|91369|91407.9|91371.7|91389|91356.3|50
1641477930000|2022-01-06 14:05:30|91395.2|91370.2|91401.3|91351.3|91406.1|91371|91393.1|91351.3|47
1641477940000|2022-01-06 14:05:40|91401|91351|91389.3|91364.3|91401|91365.2|91384.3|91350.1|51
1641477950000|2022-01-06 14:05:50|91389.4|91364.4|91394.4|91369.4|91395.1|91370.1|91388.5|91363.5|27
1641477960000|2022-01-06 14:06:00|91409|91359|91399.5|91374.5|91409|91376.3|91395.7|91358.3|50
1641477970000|2022-01-06 14:06:10|91399.7|91374.7|91403.7|91378.7|91416.9|91380.7|91399.7|91363.8|48
1641477980000|2022-01-06 14:06:20|91403.4|91378.4|91402.1|91377.1|91404.1|91379.1|91401.9|91376.9|29
1641477990000|2022-01-06 14:06:30|91401.9|91376.9|91400.9|91375.9|91403.1|91378.1|91399.9|91374.9|24
1641478000000|2022-01-06 14:06:40|91401|91376|91405.1|91380.1|91405.5|91380.5|91401|91376|33
1641478010000|2022-01-06 14:06:50|91405.3|91380.3|91408.4|91383.4|91408.4|91383.4|91404.3|91379.3|45
1641478020000|2022-01-06 14:07:00|91408.3|91383.3|91410.5|91385.5|91412.9|91387.9|91407.2|91382.2|54
1641478030000|2022-01-06 14:07:10|91410.3|91385.3|91411.8|91361.8|91413.6|91385.3|91398.9|91361.2|59
1641478040000|2022-01-06 14:07:20|91411.7|91361.7|91400.2|91375.2|91412.2|91375.7|91399.5|91359.7|31
1641478050000|2022-01-06 14:07:30|91399.7|91374.7|91404.6|91354.6|91405.7|91375.3|91389.2|91353.1|62
1641478060000|2022-01-06 14:07:40|91405|91355|91407.7|91357.7|91407.7|91357.7|91404.7|91354.7|32
1641478070000|2022-01-06 14:07:50|91407.8|91357.8|91400.5|91375.5|91411.2|91375.5|91399.4|91353.1|41
1641478080000|2022-01-06 14:08:00|91400.3|91375.3|91401.7|91376.7|91417.4|91384|91400.3|91366.2|59
1641478090000|2022-01-06 14:08:10|91401.4|91376.4|91402.3|91377.3|91405.5|91380.5|91398.9|91373.9|59
1641478100000|2022-01-06 14:08:20|91404.3|91379.3|91403.1|91378.1|91405.6|91380.6|91403.1|91378.1|46
1641478110000|2022-01-06 14:08:30|91403.5|91378.5|91403.3|91378.3|91403.6|91378.6|91402.6|91377.6|40
1641478120000|2022-01-06 14:08:40|91403|91378|91402.1|91377.1|91404|91379|91402.1|91377.1|43
1641478130000|2022-01-06 14:08:50|91402.4|91377.4|91394.4|91369.4|91409.2|91378.2|91392.9|91357|45
1641478140000|2022-01-06 14:09:00|91394.6|91369.6|91392.3|91367.3|91396.5|91371.5|91392.3|91367.3|45
1641478150000|2022-01-06 14:09:10|91392.1|91367.1|91392|91367|91392.4|91367.4|91387.5|91362.5|50
1641478160000|2022-01-06 14:09:20|91391.5|91366.5|91393.4|91368.4|91408.3|91372.3|91389.6|91358.3|62
1641478170000|2022-01-06 14:09:30|91394.2|91369.2|91393.9|91368.9|91396.9|91371.9|91392.8|91367.8|44
1641478180000|2022-01-06 14:09:40|91393.6|91368.6|91394.4|91369.4|91395.7|91370.7|91393.4|91368.4|34
1641478190000|2022-01-06 14:09:50|91394.1|91369.1|91392.8|91367.8|91397.2|91372.2|91390.8|91365.8|37
1641478200000|2022-01-06 14:10:00|91392.4|91367.4|91386.1|91361.1|91399.4|91367.9|91383.3|91349.4|41
1641478210000|2022-01-06 14:10:10|91386|91361|91372.3|91347.3|91386|91361|91370.2|91345.2|54
1641478220000|2022-01-06 14:10:20|91371.3|91346.3|91358.8|91333.8|91378.6|91346.3|91357|91328.6|60
1641478230000|2022-01-06 14:10:30|91358.7|91333.7|91354.5|91329.5|91365|91340|91353.9|91328.9|64
1641478240000|2022-01-06 14:10:40|91354.6|91329.6|91350.7|91325.7|91354.6|91329.6|91350.5|91325.5|51
1641478250000|2022-01-06 14:10:50|91350.6|91325.6|91354.3|91329.3|91370.2|91333.4|91349.5|91320.2|47
1641478260000|2022-01-06 14:11:00|91353.9|91328.9|91356.3|91331.3|91363.9|91332.2|91348.7|91312.4|61
1641478270000|2022-01-06 14:11:10|91356.2|91331.2|91353.1|91328.1|91358.1|91333.1|91352.7|91327.7|52
1641478280000|2022-01-06 14:11:20|91354.3|91329.3|91347.2|91322.2|91365.8|91329.4|91347.2|91311.3|54
1641478290000|2022-01-06 14:11:30|91347|91322|91343.2|91318.2|91357.5|91322.2|91338.1|91301.7|65
1641478300000|2022-01-06 14:11:40|91341.4|91316.4|91342|91317|91356.5|91322.8|91335.9|91305.1|66
1641478310000|2022-01-06 14:11:50|91342.4|91317.4|91346|91321|91347.6|91322.6|91340.2|91315.2|60
1641478320000|2022-01-06 14:12:00|91345.9|91320.9|91339.6|91314.6|91345.9|91320.9|91336.5|91311.5|56
1641478330000|2022-01-06 14:12:10|91339.9|91314.9|91348.7|91323.7|91348.7|91323.7|91339.4|91314.4|42
1641478340000|2022-01-06 14:12:20|91350.2|91325.2|91353.4|91328.4|91353.5|91328.5|91346.8|91321.8|48
1641478350000|2022-01-06 14:12:30|91354|91329|91355.2|91330.2|91356.7|91331.7|91351.9|91326.9|53
1641478360000|2022-01-06 14:12:40|91355|91330|91366.5|91341.5|91366.5|91341.5|91354.7|91329.7|55
1641478370000|2022-01-06 14:12:50|91366.6|91341.6|91364.2|91339.2|91366.6|91341.6|91363.8|91338.8|51
1641478380000|2022-01-06 14:13:00|91363.9|91338.9|91358|91333|91364.8|91339.8|91357.3|91332.3|53
1641478390000|2022-01-06 14:13:10|91357.7|91332.7|91355.9|91330.9|91358.8|91333.8|91350.7|91325.7|50
1641478400000|2022-01-06 14:13:20|91355.7|91330.7|91355.4|91330.4|91369.7|91333.5|91355.4|91318.8|42
1641478410000|2022-01-06 14:13:30|91355.6|91330.6|91353.6|91328.6|91356.3|91331.3|91351.1|91326.1|51
1641478420000|2022-01-06 14:13:40|91353.4|91328.4|91357.4|91332.4|91358.1|91333.1|91353.3|91328.3|39
1641478430000|2022-01-06 14:13:50|91358|91333|91366|91341|91367.4|91342.4|91358|91333|36
1641478440000|2022-01-06 14:14:00|91366.2|91341.2|91372.6|91347.6|91383.7|91350.5|91365.6|91333.4|54
1641478450000|2022-01-06 14:14:10|91373|91348|91371.7|91346.7|91373|91348|91370.8|91345.8|40
1641478460000|2022-01-06 14:14:20|91371.1|91346.1|91362.9|91337.9|91371.2|91346.2|91362.2|91337.2|44
1641478470000|2022-01-06 14:14:30|91367.1|91342.1|91371.3|91346.3|91371.3|91346.3|91366.9|91341.9|44
1641478480000|2022-01-06 14:14:40|91371.5|91346.5|91383.8|91358.8|91384.9|91359.9|91370.7|91345.7|48
1641478490000|2022-01-06 14:14:50|91384|91359|91383.1|91358.1|91386.7|91361.7|91382.5|91357.5|53
1641478500000|2022-01-06 14:15:00|91382.3|91357.3|91384.9|91359.9|91387.1|91362.1|91371.9|91346.9|66
1641478510000|2022-01-06 14:15:10|91384.5|91359.5|91383.1|91358.1|91385.3|91360.3|91379.7|91354.7|48
1641478520000|2022-01-06 14:15:20|91383.2|91358.2|91394.1|91369.1|91394.9|91369.9|91382.7|91357.7|51
1641478530000|2022-01-06 14:15:30|91395.1|91370.1|91405.6|91380.6|91405.6|91380.6|91393.8|91368.8|52
1641478540000|2022-01-06 14:15:40|91405.8|91380.8|91397.1|91372.1|91414.7|91380.8|91396.5|91362.8|57
1641478550000|2022-01-06 14:15:50|91397.5|91372.5|91398.7|91373.7|91401.4|91376.4|91396.1|91371.1|45
1641478560000|2022-01-06 14:16:00|91399.4|91374.4|91394.7|91369.7|91401.6|91376.6|91393.5|91368.5|55
1641478570000|2022-01-06 14:16:10|91394.8|91369.8|91393.9|91368.9|91400.4|91375.4|91393.4|91368.4|50
1641478580000|2022-01-06 14:16:20|91395.1|91370.1|91406.3|91381.3|91407.7|91382.7|91391.7|91366.7|48
1641478590000|2022-01-06 14:16:30|91407.2|91382.2|91412.5|91387.5|91413.4|91388.4|91402.6|91377.6|57
1641478600000|2022-01-06 14:16:40|91412.3|91387.3|91413.1|91388.1|91424.5|91389|91409.4|91374.5|33
1641478610000|2022-01-06 14:16:50|91412.7|91387.7|91418.9|91393.9|91419.5|91394.5|91412.7|91387.7|33
1641478620000|2022-01-06 14:17:00|91418.6|91393.6|91418.1|91393.1|91421|91396|91417.8|91392.8|49
1641478630000|2022-01-06 14:17:10|91418.2|91393.2|91410|91385|91418.2|91393.2|91410|91385|38
1641478640000|2022-01-06 14:17:20|91410.4|91385.4|91415.2|91390.2|91422.2|91390.4|91409.3|91372.2|49
1641478650000|2022-01-06 14:17:30|91415.4|91390.4|91406.4|91381.4|91419.9|91392.5|91406.2|91369.9|44
1641478660000|2022-01-06 14:17:40|91406.2|91381.2|91417.9|91392.9|91417.9|91392.9|91406.2|91381.2|41
1641478670000|2022-01-06 14:17:50|91417.7|91392.7|91426.2|91401.2|91429.3|91404.3|91416.4|91391.4|44
1641478680000|2022-01-06 14:18:00|91425.9|91400.9|91429.5|91404.5|91433.5|91408.5|91423.9|91398.9|47
1641478690000|2022-01-06 14:18:10|91429.6|91404.6|91419.2|91394.2|91429.8|91404.8|91418.6|91393.6|37
1641478700000|2022-01-06 14:18:20|91419.3|91394.3|91418|91393|91421.3|91396.3|91417.1|91392.1|37
1641478710000|2022-01-06 14:18:30|91418.8|91393.8|91411.8|91386.8|91419.7|91394.7|91411.7|91386.7|48
1641478720000|2022-01-06 14:18:40|91408.2|91383.2|91413.3|91388.3|91423.5|91388.3|91405.9|91373.3|43
1641478730000|2022-01-06 14:18:50|91412.9|91387.9|91408.4|91383.4|91413.2|91388.2|91405.7|91380.7|41
1641478740000|2022-01-06 14:19:00|91407.9|91382.9|91413.9|91388.9|91414.2|91389.2|91407.9|91382.9|43
1641478750000|2022-01-06 14:19:10|91416.2|91391.2|91415.4|91390.4|91418.7|91393.7|91413.3|91388.3|46
1641478760000|2022-01-06 14:19:20|91414.1|91389.1|91403.3|91378.3|91420.8|91389.1|91403.2|91368.8|45
1641478770000|2022-01-06 14:19:30|91404|91379|91415.7|91365.7|91415.7|91379|91400.5|91363.1|37
1641478780000|2022-01-06 14:19:40|91406.5|91381.5|91398.1|91373.1|91409.2|91384.2|91398.1|91373.1|36
1641478790000|2022-01-06 14:19:50|91398.6|91373.6|91402.2|91377.2|91403.2|91378.2|91393.8|91368.8|48
1641478800000|2022-01-06 14:20:00|91401.5|91376.5|91407.8|91382.8|91408.6|91383.6|91401.5|91376.5|48
1641478810000|2022-01-06 14:20:10|91411.3|91386.3|91392.2|91367.2|91412.9|91386.3|91389.8|91360.3|65
1641478820000|2022-01-06 14:20:20|91392.3|91367.3|91390|91365|91393.6|91368.6|91388.4|91363.4|48
1641478830000|2022-01-06 14:20:30|91389.8|91364.8|91401.8|91376.8|91404|91379|91389.7|91364.7|50
1641478840000|2022-01-06 14:20:40|91402.5|91377.5|91417.2|91392.2|91417.8|91392.8|91402.4|91377.4|59
1641478850000|2022-01-06 14:20:50|91417.1|91392.1|91422.1|91397.1|91432.7|91398|91415.5|91382.7|49
1641478860000|2022-01-06 14:21:00|91422.3|91397.3|91433.8|91383.8|91433.8|91398.6|91417.3|91379.3|47
1641478870000|2022-01-06 14:21:10|91424.2|91399.2|91432.2|91407.2|91445.9|91408.1|91424.2|91387.9|49
1641478880000|2022-01-06 14:21:20|91435.1|91410.1|91432.9|91407.9|91447.9|91413.9|91432.3|91396.7|44
1641478890000|2022-01-06 14:21:30|91433.1|91408.1|91442.3|91392.3|91443|91408.1|91427.5|91389.4|58
1641478900000|2022-01-06 14:21:40|91442.8|91392.8|91431.6|91406.6|91447|91409.4|91431.6|91392.7|43
1641478910000|2022-01-06 14:21:50|91431.3|91406.3|91432|91407|91442|91407.2|91428.2|91389.9|38
1641478920000|2022-01-06 14:22:00|91431.3|91406.3|91427.9|91402.9|91433|91408|91427.6|91402.6|53
1641478930000|2022-01-06 14:22:10|91427.7|91402.7|91423.5|91398.5|91437.2|91403.5|91423.5|91385.8|33
1641478940000|2022-01-06 14:22:20|91423.8|91398.8|91439.8|91389.8|91441.1|91398.8|91423.8|91387.5|28
1641478950000|2022-01-06 14:22:30|91439.9|91389.9|91445.2|91395.2|91445.2|91395.2|91439.9|91389.9|38
1641478960000|2022-01-06 14:22:40|91445.1|91395.1|91441.5|91391.5|91445.3|91395.3|91441.3|91391.3|25
1641478970000|2022-01-06 14:22:50|91441.1|91391.1|91441.1|91416.1|91448.7|91417.2|91425.5|91387|56
1641478980000|2022-01-06 14:23:00|91440.7|91415.7|91444.1|91419.1|91456.9|91420.2|91440.3|91403.2|45
1641478990000|2022-01-06 14:23:10|91443.8|91418.8|91447|91397|91448.2|91418.8|91434.6|91396.9|36
1641479000000|2022-01-06 14:23:20|91447.3|91397.3|91435|91410|91453.3|91416.1|91433.9|91397.3|46
1641479010000|2022-01-06 14:23:30|91436.6|91411.6|91424.3|91399.3|91444.1|91411.6|91422.6|91394|52
1641479020000|2022-01-06 14:23:40|91424.5|91399.5|91439.5|91389.5|91439.6|91402.6|91420.3|91387.8|47
1641479030000|2022-01-06 14:23:50|91439.1|91389.1|91441.8|91391.8|91442.8|91392.8|91438.8|91388.8|42
1641479040000|2022-01-06 14:24:00|91441.9|91391.9|91438.8|91388.8|91447.1|91401.6|91425|91388.6|42
1641479050000|2022-01-06 14:24:10|91438.7|91388.7|91427|91402|91440.4|91402.9|91424.3|91388.7|33
1641479060000|2022-01-06 14:24:20|91426.7|91401.7|91432.2|91407.2|91435.7|91410.7|91421.6|91396.6|48
1641479070000|2022-01-06 14:24:30|91432.4|91407.4|91444.1|91394.1|91444.6|91412.7|91431.3|91394.1|46
1641479080000|2022-01-06 14:24:40|91444.9|91394.9|91438.2|91413.2|91453.6|91415.5|91433.4|91393.6|41
1641479090000|2022-01-06 14:24:50|91437.9|91412.9|91438.5|91413.5|91441.1|91416.1|91436.8|91411.8|43
1641479100000|2022-01-06 14:25:00|91439.1|91414.1|91427.9|91402.9|91441.6|91416.6|91427.9|91402.9|50
1641479110000|2022-01-06 14:25:10|91428.6|91403.6|91423.2|91398.2|91443.6|91406.5|91421.9|91385.2|48
1641479120000|2022-01-06 14:25:20|91422.9|91397.9|91425.1|91400.1|91426.5|91401.5|91421.7|91396.7|48
1641479130000|2022-01-06 14:25:30|91425.2|91400.2|91430.9|91405.9|91431.1|91406.1|91425.2|91400.2|56
1641479140000|2022-01-06 14:25:40|91431.4|91406.4|91430.6|91405.6|91431.4|91406.4|91430|91405|29
1641479150000|2022-01-06 14:25:50|91430.8|91405.8|91431.5|91406.5|91433|91408|91430.4|91405.4|35
1641479160000|2022-01-06 14:26:00|91431.4|91406.4|91423.4|91398.4|91431.5|91406.5|91422.2|91397.2|43
1641479170000|2022-01-06 14:26:10|91422.9|91397.9|91421.6|91396.6|91424.7|91399.7|91421.3|91396.3|41
1641479180000|2022-01-06 14:26:20|91422.2|91397.2|91423.2|91398.2|91425|91400|91420.9|91395.9|32
1641479190000|2022-01-06 14:26:30|91423.5|91398.5|91429|91404|91430.4|91405.4|91423.2|91398.2|39
1641479200000|2022-01-06 14:26:40|91428.8|91403.8|91439.6|91414.6|91439.6|91414.6|91428.7|91403.7|49
1641479210000|2022-01-06 14:26:50|91439.2|91414.2|91428.3|91403.3|91439.3|91414.3|91428.2|91403.2|45
1641479220000|2022-01-06 14:27:00|91428.4|91403.4|91432.8|91407.8|91433.3|91408.3|91427.7|91402.7|48
1641479230000|2022-01-06 14:27:10|91432.9|91407.9|91431.7|91406.7|91433.4|91408.4|91430.7|91405.7|32
1641479240000|2022-01-06 14:27:20|91433.1|91408.1|91433.5|91408.5|91433.6|91408.6|91431.4|91406.4|32
1641479250000|2022-01-06 14:27:30|91433.2|91408.2|91428.1|91403.1|91445.1|91408.2|91427.1|91393.6|34
1641479260000|2022-01-06 14:27:40|91427.7|91402.7|91421.6|91396.6|91428.9|91403.9|91421.2|91396.2|48
1641479270000|2022-01-06 14:27:50|91422.6|91397.6|91423.3|91398.3|91423.3|91398.3|91419.9|91394.9|43
1641479280000|2022-01-06 14:28:00|91423.1|91398.1|91413.8|91388.8|91429.9|91400.1|91410.7|91379.6|57
1641479290000|2022-01-06 14:28:10|91413.9|91388.9|91413.2|91388.2|91414.4|91389.4|91410.5|91385.5|53
1641479300000|2022-01-06 14:28:20|91413.3|91388.3|91406.9|91381.9|91414|91389|91406.7|91381.7|52
1641479310000|2022-01-06 14:28:30|91406.8|91381.8|91404.1|91379.1|91416|91382.1|91401.3|91366|57
1641479320000|2022-01-06 14:28:40|91404.3|91379.3|91408.7|91383.7|91412.6|91385.2|91399.9|91362.6|58
1641479330000|2022-01-06 14:28:50|91408|91383|91409|91384|91413|91388|91407.9|91382.9|43
1641479340000|2022-01-06 14:29:00|91410.1|91385.1|91405.6|91380.6|91419.3|91385.7|91402.4|91364.7|42
1641479350000|2022-01-06 14:29:10|91408|91383|91409.1|91384.1|91426.5|91388.4|91407.5|91370.6|50
1641479360000|2022-01-06 14:29:20|91408.6|91383.6|91422.2|91372.2|91423|91384.5|91408.6|91370.9|37
1641479370000|2022-01-06 14:29:30|91422.3|91372.3|91430.7|91380.7|91430.7|91390.6|91414.4|91371.5|44
1641479380000|2022-01-06 14:29:40|91418.1|91393.1|91433.3|91383.3|91433.3|91393.1|91416.5|91378.7|35
1641479390000|2022-01-06 14:29:50|91431.9|91381.9|91432.8|91382.8|91435.5|91399.2|91422.9|91381.8|42
1641479400000|2022-01-06 14:30:00|91432.9|91382.9|91435.2|91385.2|91441.1|91405.7|91422.8|91382.9|71
1641479410000|2022-01-06 14:30:10|91434.7|91384.7|91442.8|91392.8|91444.4|91409.6|91418.4|91381.7|74
1641479420000|2022-01-06 14:30:20|91442.6|91392.6|91444|91394|91455.9|91415.1|91432.2|91391.2|69
1641479430000|2022-01-06 14:30:30|91443.3|91393.3|91442.9|91417.9|91447.7|91420.2|91434.3|91391|68
1641479440000|2022-01-06 14:30:40|91443.7|91418.7|91446.5|91421.5|91453.5|91421.6|91432.2|91403.5|74
1641479450000|2022-01-06 14:30:50|91445.4|91420.4|91436.4|91411.4|91456.7|91420.4|91435.1|91400|71
1641479460000|2022-01-06 14:31:00|91436.5|91411.5|91453.2|91403.2|91453.2|91416.3|91435.2|91398.9|67
1641479470000|2022-01-06 14:31:10|91453.5|91403.5|91456.3|91406.3|91458.8|91408.8|91451.8|91401.8|58
1641479480000|2022-01-06 14:31:20|91455.8|91405.8|91444.7|91394.7|91457.4|91418.3|91428.8|91390.3|66
1641479490000|2022-01-06 14:31:30|91444.6|91394.6|91444|91394|91445.5|91395.5|91440.8|91390.8|54
1641479500000|2022-01-06 14:31:40|91443.8|91393.8|91433|91408|91447.2|91411|91431.4|91392.7|46
1641479510000|2022-01-06 14:31:50|91432.5|91407.5|91442.1|91392.1|91448.6|91409.7|91429.1|91391.1|62
1641479520000|2022-01-06 14:32:00|91442.2|91392.2|91437.6|91387.6|91445|91395|91436.9|91386.9|62
1641479530000|2022-01-06 14:32:10|91437.1|91387.1|91441.3|91391.3|91443.9|91407.6|91431.9|91387.1|57
1641479540000|2022-01-06 14:32:20|91441.2|91391.2|91430.7|91380.7|91442.1|91396.9|91421.9|91380.5|53
1641479550000|2022-01-06 14:32:30|91430.6|91380.6|91416.1|91366.1|91431.1|91392.8|91406.1|91366.1|63
1641479560000|2022-01-06 14:32:40|91416.7|91366.7|91420.8|91370.8|91424.2|91383.2|91403.4|91366.1|66
1641479570000|2022-01-06 14:32:50|91421.4|91371.4|91413.8|91363.8|91422.1|91383.7|91402.8|91362|55
1641479580000|2022-01-06 14:33:00|91412.9|91362.9|91396.3|91346.3|91413.3|91370.1|91391.3|91345.3|67
1641479590000|2022-01-06 14:33:10|91396.6|91346.6|91399.2|91349.2|91400.1|91350.1|91392.1|91342.1|57
1641479600000|2022-01-06 14:33:20|91398.7|91348.7|91394.8|91344.8|91406.3|91356.3|91394.8|91344.8|63
1641479610000|2022-01-06 14:33:30|91393.4|91343.4|91388.5|91338.5|91393.4|91352.1|91376.1|91334.9|56
1641479620000|2022-01-06 14:33:40|91388.3|91338.3|91381.6|91356.6|91404|91359.2|91381.5|91338.3|61
1641479630000|2022-01-06 14:33:50|91381.8|91356.8|91372.1|91347.1|91393.6|91356.9|91371.8|91334.7|60
1641479640000|2022-01-06 14:34:00|91384.8|91334.8|91384.9|91334.9|91392.8|91354|91374.7|91331.8|60
1641479650000|2022-01-06 14:34:10|91384.7|91334.7|91374.2|91324.2|91384.7|91344.2|91362.5|91323.6|64
1641479660000|2022-01-06 14:34:20|91360|91335|91352.9|91302.9|91367.6|91335.2|91351.8|91302.6|60
1641479670000|2022-01-06 14:34:30|91352.6|91302.6|91335.4|91285.4|91354.2|91310.9|91331.3|91285.4|66
1641479680000|2022-01-06 14:34:40|91337.4|91287.4|91313.8|91263.8|91338.1|91288.1|91309.5|91263.8|61
1641479690000|2022-01-06 14:34:50|91315.9|91265.9|91285.5|91235.5|91315.9|91275.1|91275.2|91227.5|73
1641479700000|2022-01-06 14:35:00|91286.5|91236.5|91301.7|91251.7|91315.1|91266.9|91286.5|91236.5|73
1641479710000|2022-01-06 14:35:10|91301.3|91251.3|91304.8|91254.8|91306.9|91265.4|91284.7|91242.7|71
1641479720000|2022-01-06 14:35:20|91304.5|91254.5|91307|91257|91307.2|91271.4|91284.5|91245.6|69
1641479730000|2022-01-06 14:35:30|91308.4|91258.4|91307.7|91257.7|91312.4|91272.7|91295.2|91251.8|56
1641479740000|2022-01-06 14:35:40|91307.6|91257.6|91280.2|91255.2|91307.7|91264.1|91277.1|91242|59
1641479750000|2022-01-06 14:35:50|91280.4|91255.4|91298|91248|91305.2|91268.5|91280.4|91244.7|64
1641479760000|2022-01-06 14:36:00|91285.7|91260.7|91288|91238|91293.6|91261.1|91278|91236.8|71
1641479770000|2022-01-06 14:36:10|91275.7|91250.7|91274.4|91249.4|91286.6|91250.7|91261.6|91223.9|67
1641479780000|2022-01-06 14:36:20|91271.8|91246.8|91279.4|91229.4|91292.7|91254.5|91271.8|91227|70
1641479790000|2022-01-06 14:36:30|91278.1|91228.1|91279.4|91229.4|91285.4|91235.4|91275.7|91225.7|63
1641479800000|2022-01-06 14:36:40|91280|91230|91274|91224|91282.2|91232.2|91268.2|91218.2|61
1641479810000|2022-01-06 14:36:50|91273.2|91223.2|91270.2|91220.2|91282.3|91232.3|91255.7|91205.7|73
1641479820000|2022-01-06 14:37:00|91268.2|91218.2|91278.6|91228.6|91284.1|91234.1|91254.1|91204.1|70
1641479830000|2022-01-06 14:37:10|91278.1|91228.1|91272.6|91222.6|91278.9|91228.9|91267.7|91217.7|67
1641479840000|2022-01-06 14:37:20|91276.4|91226.4|91278.3|91228.3|91286.7|91241|91265|91225.5|66
1641479850000|2022-01-06 14:37:30|91275.7|91225.7|91280.2|91230.2|91284.7|91244.2|91269.2|91222.4|66
1641479860000|2022-01-06 14:37:40|91279.9|91229.9|91275.9|91225.9|91280.3|91230.3|91273.4|91223.4|63
1641479870000|2022-01-06 14:37:50|91275.1|91225.1|91275.8|91225.8|91285.4|91246.3|91271.3|91224.8|50
1641479880000|2022-01-06 14:38:00|91276.2|91226.2|91277.1|91227.1|91279.3|91229.3|91269.9|91219.9|59
1641479890000|2022-01-06 14:38:10|91279.5|91229.5|91266.8|91216.8|91280.1|91230.1|91252.3|91209.3|60
1641479900000|2022-01-06 14:38:20|91265.9|91215.9|91279.2|91229.2|91279.2|91229.2|91265.9|91215.9|67
1641479910000|2022-01-06 14:38:30|91279.1|91229.1|91280.7|91230.7|91285|91235|91278.3|91228.3|56
1641479920000|2022-01-06 14:38:40|91280.9|91230.9|91280|91230|91281.6|91231.6|91278.5|91228.5|48
1641479930000|2022-01-06 14:38:50|91280.2|91230.2|91278.9|91228.9|91281|91231|91269.9|91219.9|63
1641479940000|2022-01-06 14:39:00|91279.4|91229.4|91289.8|91239.8|91290.8|91253.2|91277.1|91227.1|56
1641479950000|2022-01-06 14:39:10|91290.1|91240.1|91293.8|91243.8|91294|91244|91287.7|91237.7|46
1641479960000|2022-01-06 14:39:20|91293.6|91243.6|91307.6|91257.6|91307.8|91257.8|91293.6|91243.6|54
1641479970000|2022-01-06 14:39:30|91307.9|91257.9|91314.2|91264.2|91316.5|91274.9|91298.3|91257.5|56
1641479980000|2022-01-06 14:39:40|91314.7|91264.7|91310.9|91260.9|91317.6|91275.5|91297.3|91259.8|58
1641479990000|2022-01-06 14:39:50|91309.9|91259.9|91303.8|91253.8|91311.7|91261.7|91301.2|91251.2|48
1641480000000|2022-01-06 14:40:00|91304.7|91254.7|91297.9|91272.9|91308.1|91275.3|91297.1|91249.9|66
1641480010000|2022-01-06 14:40:10|91297.6|91272.6|91316.6|91266.6|91316.6|91273.3|91295.8|91251.8|65
1641480020000|2022-01-06 14:40:20|91316.2|91266.2|91312.4|91262.4|91317|91267|91311.8|91261.8|49
1641480030000|2022-01-06 14:40:30|91312.8|91262.8|91297.6|91247.6|91317.6|91268.2|91291.6|91246.9|69
1641480040000|2022-01-06 14:40:40|91298.1|91248.1|91310.2|91260.2|91310.2|91260.2|91298.1|91248.1|57
1641480050000|2022-01-06 14:40:50|91311.2|91261.2|91299.5|91249.5|91311.7|91261.7|91299|91249|60
1641480060000|2022-01-06 14:41:00|91299.6|91249.6|91299.8|91249.8|91301.9|91262.7|91286.6|91247.2|61
1641480070000|2022-01-06 14:41:10|91300.7|91250.7|91313.3|91263.3|91313.3|91263.3|91299.6|91249.6|60
1641480080000|2022-01-06 14:41:20|91312.8|91262.8|91308|91258|91313.5|91269.9|91292.1|91254.9|62
1641480090000|2022-01-06 14:41:30|91308.1|91258.1|91313.7|91263.7|91315.3|91265.3|91301.7|91251.7|58
1641480100000|2022-01-06 14:41:40|91313.8|91263.8|91317.8|91267.8|91318|91268|91312.7|91262.7|55
1641480110000|2022-01-06 14:41:50|91318|91268|91309.4|91284.4|91327.9|91287.8|91309.4|91267.5|42
1641480120000|2022-01-06 14:42:00|91310.8|91285.8|91316.3|91266.3|91324.6|91287|91310.8|91264.2|62
1641480130000|2022-01-06 14:42:10|91316.8|91266.8|91314.4|91264.4|91317.5|91267.5|91313.9|91263.9|51
1641480140000|2022-01-06 14:42:20|91317.3|91267.3|91302.9|91252.9|91317.8|91267.8|91302.9|91252.9|46
1641480150000|2022-01-06 14:42:30|91303.2|91253.2|91302.5|91252.5|91306.1|91256.1|91299.2|91249.2|59
1641480160000|2022-01-06 14:42:40|91302.9|91252.9|91297.2|91247.2|91303|91253|91294.7|91244.7|63
1641480170000|2022-01-06 14:42:50|91297.4|91247.4|91286.2|91261.2|91300.1|91263.4|91285.5|91246.1|45
1641480180000|2022-01-06 14:43:00|91298.5|91248.5|91289.7|91239.7|91298.5|91248.5|91284.1|91234.1|55
1641480190000|2022-01-06 14:43:10|91290.1|91240.1|91305.7|91255.7|91308.5|91261.8|91284.2|91240.1|61
1641480200000|2022-01-06 14:43:20|91305.5|91255.5|91305.9|91255.9|91306|91256|91302.7|91252.7|52
1641480210000|2022-01-06 14:43:30|91305.5|91255.5|91305.3|91255.3|91306.6|91256.6|91304.3|91254.3|44
1641480220000|2022-01-06 14:43:40|91305|91255|91307.9|91257.9|91309.6|91259.6|91297|91247|49
1641480230000|2022-01-06 14:43:50|91307.2|91257.2|91314.5|91264.5|91315.3|91265.3|91307.2|91257.2|66
1641480240000|2022-01-06 14:44:00|91314.3|91264.3|91327.3|91277.3|91327.3|91288.9|91310.6|91263|64
1641480250000|2022-01-06 14:44:10|91327|91277|91329.2|91279.2|91337.9|91287.9|91327|91277|60
1641480260000|2022-01-06 14:44:20|91328.7|91278.7|91324.4|91274.4|91330.9|91280.9|91319.6|91269.6|62
1641480270000|2022-01-06 14:44:30|91324.9|91274.9|91316.7|91266.7|91324.9|91274.9|91315.5|91265.5|59
1641480280000|2022-01-06 14:44:40|91315.9|91265.9|91316.9|91266.9|91317.6|91267.6|91311|91261|55
1641480290000|2022-01-06 14:44:50|91318.9|91268.9|91310.3|91260.3|91327.2|91277.2|91310.3|91260.3|64
1641480300000|2022-01-06 14:45:00|91310|91260|91307.4|91257.4|91311.8|91261.8|91302.4|91252.4|65
1641480310000|2022-01-06 14:45:10|91308.2|91258.2|91325.3|91275.3|91328.6|91278.6|91303.3|91253.3|74
1641480320000|2022-01-06 14:45:20|91325.1|91275.1|91328.1|91278.1|91333.2|91283.2|91323.8|91273.8|67
1641480330000|2022-01-06 14:45:30|91327.9|91277.9|91312.7|91262.7|91327.9|91277.9|91310.8|91260.8|66
1641480340000|2022-01-06 14:45:40|91313.3|91263.3|91329.4|91279.4|91329.8|91279.8|91311|91261|61
1641480350000|2022-01-06 14:45:50|91329.6|91279.6|91323.7|91273.7|91333.7|91283.7|91323.7|91273.7|62
1641480360000|2022-01-06 14:46:00|91324.2|91274.2|91333|91283|91333.1|91283.1|91324.1|91274.1|62
1641480370000|2022-01-06 14:46:10|91333.7|91283.7|91328.4|91278.4|91335.8|91285.8|91326.5|91276.5|61
1641480380000|2022-01-06 14:46:20|91328.5|91278.5|91334.7|91284.7|91334.7|91284.7|91326.1|91276.1|62
1641480390000|2022-01-06 14:46:30|91334.1|91284.1|91334.4|91284.4|91336.6|91286.6|91334|91284|43
1641480400000|2022-01-06 14:46:40|91334|91284|91343|91293|91343.4|91293.4|91334|91284|49
1641480410000|2022-01-06 14:46:50|91341.7|91291.7|91370.9|91320.9|91372|91322|91340.7|91290.7|58
1641480420000|2022-01-06 14:47:00|91370.6|91320.6|91370.1|91320.1|91371.3|91321.3|91369.2|91319.2|53
1641480430000|2022-01-06 14:47:10|91368.9|91318.9|91367.9|91317.9|91373.3|91323.3|91367|91317|57
1641480440000|2022-01-06 14:47:20|91368.3|91318.3|91367.9|91317.9|91371.5|91321.5|91365.6|91315.6|63
1641480450000|2022-01-06 14:47:30|91369.6|91319.6|91357.8|91307.8|91369.6|91323.1|91347.2|91306.4|58
1641480460000|2022-01-06 14:47:40|91356.8|91306.8|91363.8|91313.8|91364.4|91321.6|91341.2|91305.2|48
1641480470000|2022-01-06 14:47:50|91363.7|91313.7|91364.3|91314.3|91366.9|91316.9|91361.8|91311.8|50
1641480480000|2022-01-06 14:48:00|91364.7|91314.7|91360.4|91310.4|91365.1|91315.1|91358.7|91308.7|60
1641480490000|2022-01-06 14:48:10|91360.6|91310.6|91365.5|91315.5|91365.9|91315.9|91357.8|91307.8|59
1641480500000|2022-01-06 14:48:20|91365.4|91315.4|91358.9|91308.9|91365.4|91315.4|91356.5|91306.5|51
1641480510000|2022-01-06 14:48:30|91358.5|91308.5|91362|91312|91366.5|91328|91348.3|91307.7|52
1641480520000|2022-01-06 14:48:40|91361.9|91311.9|91352.7|91302.7|91361.9|91311.9|91348.3|91298.3|59
1641480530000|2022-01-06 14:48:50|91353.1|91303.1|91356.6|91306.6|91356.8|91306.8|91350.8|91300.8|56
1641480540000|2022-01-06 14:49:00|91357|91307|91347.8|91297.8|91357.3|91307.3|91345.5|91295.5|59
1641480550000|2022-01-06 14:49:10|91348.2|91298.2|91352.1|91302.1|91352.5|91302.5|91346.7|91296.7|50
1641480560000|2022-01-06 14:49:20|91350.2|91300.2|91355.7|91305.7|91355.7|91305.7|91349.7|91299.7|52
1641480570000|2022-01-06 14:49:30|91357.3|91307.3|91366.7|91316.7|91368.2|91318.2|91356.6|91306.6|59
1641480580000|2022-01-06 14:49:40|91366.8|91316.8|91377.3|91327.3|91377.4|91327.4|91365.4|91315.4|66
1641480590000|2022-01-06 14:49:50|91377.5|91327.5|91389.1|91339.1|91389.1|91339.1|91377.4|91327.4|65
1641480600000|2022-01-06 14:50:00|91387.7|91337.7|91380.8|91330.8|91387.7|91337.7|91378.4|91328.4|61
1641480610000|2022-01-06 14:50:10|91380.6|91330.6|91357.3|91332.3|91383.7|91339.6|91357.3|91321.6|62
1641480620000|2022-01-06 14:50:20|91370.6|91320.6|91377|91327|91377.2|91327.2|91369.5|91319.5|69
1641480630000|2022-01-06 14:50:30|91377.2|91327.2|91375.1|91325.1|91379.3|91329.3|91373.9|91323.9|58
1641480640000|2022-01-06 14:50:40|91376.4|91326.4|91370.6|91320.6|91376.4|91334.9|91358.8|91319.9|54
1641480650000|2022-01-06 14:50:50|91370.2|91320.2|91368.7|91318.7|91370.9|91328|91353|91315.7|50
1641480660000|2022-01-06 14:51:00|91368.9|91318.9|91352|91302|91374.9|91324.9|91351.7|91301.7|69
1641480670000|2022-01-06 14:51:10|91352.2|91302.2|91357.9|91307.9|91357.9|91307.9|91350.6|91300.6|51
1641480680000|2022-01-06 14:51:20|91356.6|91306.6|91367.2|91317.2|91371.5|91333.6|91356.2|91306.2|73
1641480690000|2022-01-06 14:51:30|91367|91317|91368.5|91318.5|91368.5|91318.5|91360|91310|55
1641480700000|2022-01-06 14:51:40|91368.4|91318.4|91370|91320|91373.1|91323.1|91367.5|91317.5|49
1641480710000|2022-01-06 14:51:50|91370.5|91320.5|91370.5|91320.5|91371.3|91321.3|91369|91319|37
1641480720000|2022-01-06 14:52:00|91370.3|91320.3|91368|91318|91379|91329|91368|91318|62
1641480730000|2022-01-06 14:52:10|91368.2|91318.2|91342.1|91317.1|91369.7|91319.7|91342.1|91304.3|64
1641480740000|2022-01-06 14:52:20|91341.1|91316.1|91358.6|91308.6|91360|91316.1|91341.1|91304.4|52
1641480750000|2022-01-06 14:52:30|91358.3|91308.3|91354.7|91329.7|91364.8|91329.7|91347.8|91304.8|63
1641480760000|2022-01-06 14:52:40|91354|91329|91355.3|91305.3|91365.7|91329|91352.8|91304.9|61
1641480770000|2022-01-06 14:52:50|91355.8|91305.8|91358.6|91308.6|91358.9|91308.9|91354.6|91304.6|50
1641480780000|2022-01-06 14:53:00|91358.4|91308.4|91347.2|91322.2|91364.9|91326|91343.4|91305.5|66
1641480790000|2022-01-06 14:53:10|91347|91322|91367.5|91317.5|91369.9|91323.4|91347|91310.4|56
1641480800000|2022-01-06 14:53:20|91367.8|91317.8|91351|91326|91369.2|91327|91344.1|91309.5|66
1641480810000|2022-01-06 14:53:30|91351.2|91326.2|91348.2|91323.2|91352.1|91327.1|91348.2|91323.2|45
1641480820000|2022-01-06 14:53:40|91345.2|91320.2|91337.9|91312.9|91358.5|91320.2|91337.6|91302.1|68
1641480830000|2022-01-06 14:53:50|91338.1|91313.1|91346.8|91321.8|91346.8|91321.8|91336.1|91311.1|56
1641480840000|2022-01-06 14:54:00|91348.3|91323.3|91364.4|91314.4|91364.9|91324.9|91346.9|91308.8|51
1641480850000|2022-01-06 14:54:10|91364.2|91314.2|91375.6|91325.6|91376.6|91326.6|91364.2|91314.2|64
1641480860000|2022-01-06 14:54:20|91374.2|91324.2|91371.1|91321.1|91374.6|91324.6|91369.2|91319.2|53
1641480870000|2022-01-06 14:54:30|91371.2|91321.2|91377.4|91327.4|91377.4|91327.4|91370|91320|53
1641480880000|2022-01-06 14:54:40|91377.1|91327.1|91389.7|91339.7|91389.7|91339.7|91371.7|91321.7|59
1641480890000|2022-01-06 14:54:50|91389.4|91339.4|91385.5|91360.5|91397.6|91361.9|91385.5|91336.3|70
1641480900000|2022-01-06 14:55:00|91387.8|91362.8|91420.4|91370.4|91427.8|91386.9|91386.5|91347.6|70
1641480910000|2022-01-06 14:55:10|91421.7|91371.7|91438.7|91388.7|91444.4|91401|91421.4|91371.4|72
1641480920000|2022-01-06 14:55:20|91438.8|91388.8|91412.5|91387.5|91441.1|91391.1|91412.1|91374.2|63
1641480930000|2022-01-06 14:55:30|91416.4|91391.4|91433.3|91383.3|91433.3|91394.4|91414.4|91374.7|68
1641480940000|2022-01-06 14:55:40|91433.6|91383.6|91433.6|91408.6|91435.1|91409.3|91427.7|91382.9|63
1641480950000|2022-01-06 14:55:50|91434.1|91409.1|91426.5|91401.5|91436.7|91411.7|91426.3|91401.3|58
1641480960000|2022-01-06 14:56:00|91426.4|91401.4|91426.4|91376.4|91443.1|91404.3|91425.9|91375.9|71
1641480970000|2022-01-06 14:56:10|91425.6|91375.6|91441.3|91391.3|91443.1|91393.1|91425.5|91375.5|53
1641480980000|2022-01-06 14:56:20|91440.4|91390.4|91438.8|91388.8|91444.2|91394.2|91437.6|91387.6|67
1641480990000|2022-01-06 14:56:30|91438|91388|91431.9|91381.9|91438.2|91388.2|91423.7|91373.7|73
1641481000000|2022-01-06 14:56:40|91432.6|91382.6|91444.4|91394.4|91445.3|91395.3|91430.9|91380.9|59
1641481010000|2022-01-06 14:56:50|91443.9|91393.9|91444.5|91394.5|91446.2|91396.2|91443.9|91393.9|45
1641481020000|2022-01-06 14:57:00|91443.4|91393.4|91444.7|91394.7|91444.7|91394.7|91440.4|91390.4|48
1641481030000|2022-01-06 14:57:10|91444.4|91394.4|91452.9|91402.9|91454.7|91404.7|91442.1|91392.1|54
1641481040000|2022-01-06 14:57:20|91453.5|91403.5|91457.6|91407.6|91458.6|91408.6|91452.6|91402.6|48
1641481050000|2022-01-06 14:57:30|91457.5|91407.5|91456.4|91406.4|91460.5|91410.5|91455|91405|48
1641481060000|2022-01-06 14:57:40|91455.6|91405.6|91466.3|91416.3|91468.6|91418.6|91451.4|91401.4|46
1641481070000|2022-01-06 14:57:50|91466.7|91416.7|91475.3|91425.3|91475.3|91425.3|91463.3|91413.3|54
1641481080000|2022-01-06 14:58:00|91475.4|91425.4|91482.9|91432.9|91482.9|91432.9|91474.5|91424.5|56
1641481090000|2022-01-06 14:58:10|91482.4|91432.4|91484.1|91434.1|91484.1|91434.1|91476.2|91426.2|57
1641481100000|2022-01-06 14:58:20|91481.7|91431.7|91498.3|91448.3|91501.2|91451.2|91476.8|91426.8|66
1641481110000|2022-01-06 14:58:30|91498.2|91448.2|91487.1|91437.1|91498.2|91448.2|91482.5|91432.5|58
1641481120000|2022-01-06 14:58:40|91487.4|91437.4|91479.1|91429.1|91487.5|91437.5|91473.2|91423.2|56
1641481130000|2022-01-06 14:58:50|91479.7|91429.7|91467.5|91417.5|91480.9|91430.9|91466.1|91416.1|62
1641481140000|2022-01-06 14:59:00|91467.7|91417.7|91462.8|91412.8|91467.7|91417.7|91458|91408|55
1641481150000|2022-01-06 14:59:10|91462.6|91412.6|91466.9|91416.9|91467.9|91417.9|91453.3|91403.3|65
1641481160000|2022-01-06 14:59:20|91465.9|91415.9|91479.1|91429.1|91482.7|91432.7|91451.1|91401.1|76
1641481170000|2022-01-06 14:59:30|91479.5|91429.5|91480.3|91410.2|91492.7|91429.5|91458.1|91391.6|75
1641481180000|2022-01-06 14:59:40|91470.7|91420.7|91453.3|91383.2|91479.4|91420.7|91443.7|91383.2|72
1641481190000|2022-01-06 14:59:50|91443.4|91393.4|91461.9|91373|91476.7|91393.4|91443.4|91357.4|78
1641481200000|2022-01-06 15:00:00|91460.9|91371.8|91434|91348.9|91460.9|91371.8|91400.6|91296.6|78
1641481210000|2022-01-06 15:00:10|91435.2|91352.1|91429.1|91379.1|91456.5|91404.7|91426.2|91352.1|76
1641481220000|2022-01-06 15:00:20|91430.1|91380.1|91446.4|91396.4|91449|91399|91424.1|91374.1|69
1641481230000|2022-01-06 15:00:30|91446|91396|91469.2|91419.2|91469.2|91419.2|91446|91396|67
1641481240000|2022-01-06 15:00:40|91468.1|91418.1|91522.2|91472.2|91533.7|91483.7|91464.5|91414.5|74
1641481250000|2022-01-06 15:00:50|91519.4|91469.4|91501.4|91451.4|91523.6|91473.6|91497.1|91447.1|76
1641481260000|2022-01-06 15:01:00|91502|91452|91512.7|91462.7|91515.9|91465.9|91500.8|91450.8|71
1641481270000|2022-01-06 15:01:10|91518.3|91468.3|91516.3|91466.3|91524.9|91474.9|91509.6|91459.6|68
1641481280000|2022-01-06 15:01:20|91515.7|91465.7|91515.9|91465.9|91518.3|91468.3|91506.5|91456.5|62
1641481290000|2022-01-06 15:01:30|91516.3|91466.3|91520.5|91470.5|91521.1|91471.1|91514.9|91464.9|53
1641481300000|2022-01-06 15:01:40|91521.2|91471.2|91537.1|91487.1|91539.2|91489.2|91519|91469|59
1641481310000|2022-01-06 15:01:50|91538|91488|91571.3|91521.3|91574.9|91524.9|91523.3|91486.3|68
1641481320000|2022-01-06 15:02:00|91573.8|91523.8|91558|91508|91573.8|91523.8|91554.5|91504.5|68
1641481330000|2022-01-06 15:02:10|91559.4|91509.4|91536.5|91486.5|91559.8|91509.8|91533|91483|69
1641481340000|2022-01-06 15:02:20|91537.9|91487.9|91548.6|91498.6|91552.5|91502.5|91535.8|91485.8|57
1641481350000|2022-01-06 15:02:30|91549.5|91499.5|91548.4|91498.4|91550.7|91500.7|91541.7|91491.7|69
1641481360000|2022-01-06 15:02:40|91548|91498|91529.1|91479.1|91548.2|91498.2|91529.1|91479.1|56
1641481370000|2022-01-06 15:02:50|91528.9|91478.9|91531.3|91481.3|91531.3|91481.3|91521.9|91471.9|59
1641481380000|2022-01-06 15:03:00|91532.2|91482.2|91513.9|91463.9|91532.2|91482.2|91510.3|91460.3|66
1641481390000|2022-01-06 15:03:10|91514.3|91464.3|91526.2|91476.2|91528.4|91478.4|91513.5|91463.5|68
1641481400000|2022-01-06 15:03:20|91526.1|91476.1|91544.4|91494.4|91555.4|91505.4|91524.9|91474.9|71
1641481410000|2022-01-06 15:03:30|91544.9|91494.9|91562.8|91512.8|91562.8|91512.8|91544|91494|62
1641481420000|2022-01-06 15:03:40|91562.7|91512.7|91571.9|91521.9|91573.5|91523.5|91561.5|91511.5|52
1641481430000|2022-01-06 15:03:50|91571.8|91521.8|91550.1|91500.1|91572.9|91522.9|91550.1|91500.1|63
1641481440000|2022-01-06 15:04:00|91550.9|91500.9|91545.6|91495.6|91551.1|91501.1|91539.6|91489.6|65
1641481450000|2022-01-06 15:04:10|91545.5|91495.5|91545|91495|91547.8|91497.8|91538.2|91488.2|55
1641481460000|2022-01-06 15:04:20|91545.5|91495.5|91544.7|91494.7|91550.3|91500.3|91542|91492|63
1641481470000|2022-01-06 15:04:30|91543.4|91493.4|91554.8|91504.8|91559.9|91509.9|91543.4|91493.4|55
1641481480000|2022-01-06 15:04:40|91554.7|91504.7|91541.7|91491.7|91564.3|91514.3|91541.7|91491.7|60
1641481490000|2022-01-06 15:04:50|91541.5|91491.5|91539.9|91489.9|91546.1|91496.1|91533.4|91483.4|67
1641481500000|2022-01-06 15:05:00|91541.6|91491.6|91544.1|91494.1|91549.4|91499.4|91541.6|91491.6|72
1641481510000|2022-01-06 15:05:10|91544.3|91494.3|91526.4|91476.4|91546.2|91496.2|91523|91473|67
1641481520000|2022-01-06 15:05:20|91526.3|91476.3|91523.2|91498.2|91526.3|91498.2|91508.2|91472.6|65
1641481530000|2022-01-06 15:05:30|91522.6|91497.6|91514.4|91489.4|91522.7|91497.7|91513|91488|63
1641481540000|2022-01-06 15:05:40|91514.9|91489.9|91509.1|91484.1|91523.6|91498.6|91509.1|91484.1|64
1641481550000|2022-01-06 15:05:50|91509|91484|91503.9|91478.9|91524.5|91497.9|91503.5|91474.5|70
1641481560000|2022-01-06 15:06:00|91502.1|91477.1|91507|91482|91514.4|91489.4|91501.1|91476.1|60
1641481570000|2022-01-06 15:06:10|91508.1|91483.1|91524|91499|91525.7|91500.7|91507.3|91482.3|63
1641481580000|2022-01-06 15:06:20|91523.7|91498.7|91527.5|91502.5|91527.5|91502.5|91515|91490|59
1641481590000|2022-01-06 15:06:30|91528.5|91503.5|91529.6|91504.6|91530.8|91505.8|91522.5|91497.5|54
1641481600000|2022-01-06 15:06:40|91529.2|91504.2|91532.2|91507.2|91537.1|91512.1|91528.8|91503.8|50
1641481610000|2022-01-06 15:06:50|91545|91495|91537.2|91512.2|91545|91514.4|91520.2|91492.4|60
1641481620000|2022-01-06 15:07:00|91537.7|91512.7|91520.6|91495.6|91543.3|91516.1|91511.2|91476.6|71
1641481630000|2022-01-06 15:07:10|91537.7|91487.7|91531.6|91506.6|91550.7|91509.9|91513.3|91479.1|66
1641481640000|2022-01-06 15:07:20|91532.7|91507.7|91513.5|91463.5|91551.1|91515.8|91505.2|91455.2|65
1641481650000|2022-01-06 15:07:30|91517.6|91467.6|91519.3|91494.3|91532.5|91495.3|91509.7|91464.5|66
1641481660000|2022-01-06 15:07:40|91519.1|91494.1|91515.3|91465.3|91539.5|91494.5|91506.1|91465.3|66
1641481670000|2022-01-06 15:07:50|91515.8|91465.8|91520.7|91470.7|91525.7|91475.7|91508.5|91458.5|70
1641481680000|2022-01-06 15:08:00|91521.9|91471.9|91524|91474|91530|91480|91520|91470|69
1641481690000|2022-01-06 15:08:10|91524.5|91474.5|91533.2|91483.2|91546.5|91496.5|91524.5|91474.5|70
1641481700000|2022-01-06 15:08:20|91522.8|91472.8|91535.4|91485.4|91535.4|91485.4|91510.5|91460.5|72
1641481710000|2022-01-06 15:08:30|91536.7|91486.7|91523.7|91473.7|91555.4|91512.1|91522.8|91472.8|74
1641481720000|2022-01-06 15:08:40|91522.5|91472.5|91494.6|91469.6|91525.2|91485.9|91494.6|91457.4|72
1641481730000|2022-01-06 15:08:50|91495.1|91470.1|91501.9|91451.9|91514.4|91475.1|91488.8|91449|66
1641481740000|2022-01-06 15:09:00|91501.8|91451.8|91514.4|91464.4|91517.3|91467.3|91501.8|91451.8|58
1641481750000|2022-01-06 15:09:10|91514.6|91464.6|91507.3|91482.3|91523.7|91483.5|91502.9|91463.9|61
1641481760000|2022-01-06 15:09:20|91506.3|91481.3|91507|91482|91532.3|91493.8|91505.5|91463.7|67
1641481770000|2022-01-06 15:09:30|91507.4|91482.4|91518.9|91468.9|91541.6|91493.1|91504.2|91458.1|74
1641481780000|2022-01-06 15:09:40|91519.4|91469.4|91526.6|91476.6|91530.7|91493.4|91513.5|91469.4|56
1641481790000|2022-01-06 15:09:50|91526.9|91476.9|91538.6|91488.6|91542.6|91499.8|91519.4|91476.7|63
1641481800000|2022-01-06 15:10:00|91537.5|91487.5|91528.1|91478.1|91539.5|91498.6|91516|91478.1|65
1641481810000|2022-01-06 15:10:10|91528.2|91478.2|91522.3|91472.3|91531.5|91494.1|91513.9|91472.3|56
1641481820000|2022-01-06 15:10:20|91522.9|91472.9|91532.8|91482.8|91536.2|91499.6|91515.6|91470.6|61
1641481830000|2022-01-06 15:10:30|91533.6|91483.6|91512.2|91487.2|91535.2|91487.6|91509.2|91472.6|54
1641481840000|2022-01-06 15:10:40|91511.7|91486.7|91513.7|91488.7|91513.7|91488.7|91511|91486|32
1641481850000|2022-01-06 15:10:50|91513.6|91488.6|91516|91491|91520.3|91495.3|91511.8|91486.8|45
1641481860000|2022-01-06 15:11:00|91515|91490|91501.5|91451.5|91528|91493.8|91491|91451.5|64
1641481870000|2022-01-06 15:11:10|91503.9|91453.9|91515.3|91465.3|91517.1|91471.4|91491.7|91453.9|67
1641481880000|2022-01-06 15:11:20|91515.8|91465.8|91501.7|91451.7|91516.1|91478.2|91489.2|91449.5|53
1641481890000|2022-01-06 15:11:30|91490.5|91465.5|91505.1|91455.1|91507.7|91469.8|91490.5|91452.9|53
1641481900000|2022-01-06 15:11:40|91505.2|91455.2|91486.5|91461.5|91517.3|91476.9|91486.1|91453.2|66
1641481910000|2022-01-06 15:11:50|91486.3|91461.3|91518.8|91468.8|91519.5|91481.6|91481.7|91444|67
1641481920000|2022-01-06 15:12:00|91517.4|91467.4|91500.6|91450.6|91517.4|91478.4|91497|91449.6|68
1641481930000|2022-01-06 15:12:10|91486.5|91461.5|91501.3|91451.3|91501.9|91461.7|91477.2|91441|63
1641481940000|2022-01-06 15:12:20|91500.6|91450.6|91487.7|91437.7|91501.9|91451.9|91487.1|91437.1|61
1641481950000|2022-01-06 15:12:30|91487.8|91437.8|91512.3|91462.3|91513|91474.2|91486.7|91436.7|66
1641481960000|2022-01-06 15:12:40|91512.5|91462.5|91506.3|91456.3|91512.5|91462.5|91499.5|91449.5|65
1641481970000|2022-01-06 15:12:50|91506.1|91456.1|91511.9|91461.9|91519.6|91476.6|91495.5|91456.1|69
1641481980000|2022-01-06 15:13:00|91511.5|91461.5|91490.9|91465.9|91511.5|91474.1|91490.6|91452.4|55
1641481990000|2022-01-06 15:13:10|91490.8|91465.8|91499.5|91449.5|91500.1|91465.9|91486.5|91449|51
1641482000000|2022-01-06 15:13:20|91499.3|91449.3|91475.6|91450.6|91499.5|91459.5|91474.3|91436.2|59
1641482010000|2022-01-06 15:13:30|91475.1|91450.1|91479.1|91454.1|91479.5|91454.5|91474.9|91449.9|44
1641482020000|2022-01-06 15:13:40|91479.7|91454.7|91477.5|91452.5|91496.6|91458.8|91476.6|91439.3|53
1641482030000|2022-01-06 15:13:50|91477.6|91452.6|91481.7|91431.7|91490.1|91452.6|91470.2|91431.2|60
1641482040000|2022-01-06 15:14:00|91481.4|91431.4|91474.2|91449.2|91486.6|91455|91471.7|91430.6|64
1641482050000|2022-01-06 15:14:10|91473.8|91448.8|91471.5|91446.5|91473.9|91448.9|91468.5|91443.5|49
1641482060000|2022-01-06 15:14:20|91471.9|91446.9|91471.8|91446.8|91485.7|91450|91470.7|91435.6|35
1641482070000|2022-01-06 15:14:30|91471.9|91446.9|91485.8|91460.8|91487.1|91462.1|91469.8|91444.8|58
1641482080000|2022-01-06 15:14:40|91485.7|91460.7|91484.5|91459.5|91497.8|91462.8|91483.6|91447.6|55
1641482090000|2022-01-06 15:14:50|91485.3|91460.3|91484.1|91459.1|91487.8|91462.8|91484.1|91459.1|49
1641482100000|2022-01-06 15:15:00|91497.6|91447.6|91493.1|91468.1|91497.6|91468.8|91482.7|91445.7|70
1641482110000|2022-01-06 15:15:10|91495.4|91470.4|91518.6|91468.6|91522.4|91480.3|91491.8|91464.4|65
1641482120000|2022-01-06 15:15:20|91519.6|91469.6|91496.3|91471.3|91520.8|91483.8|91492.9|91460.3|72
1641482130000|2022-01-06 15:15:30|91495.8|91470.8|91485|91460|91498|91470.8|91482.2|91445.5|61
1641482140000|2022-01-06 15:15:40|91484.8|91459.8|91499.4|91449.4|91501.1|91462.6|91484.8|91446.6|58
1641482150000|2022-01-06 15:15:50|91499.8|91449.8|91495.1|91445.1|91500.8|91461.7|91477.3|91439.9|59
1641482160000|2022-01-06 15:16:00|91482.5|91457.5|91471.2|91446.2|91497.1|91458.1|91471.1|91443.4|59
1641482170000|2022-01-06 15:16:10|91471|91446|91465.8|91440.8|91471.2|91446.2|91459.9|91434.9|58
1641482180000|2022-01-06 15:16:20|91465.7|91440.7|91457.2|91432.2|91467|91442|91455.5|91430.5|51
1641482190000|2022-01-06 15:16:30|91457.1|91432.1|91447.7|91422.7|91464.1|91432.1|91442.1|91413.1|72
1641482200000|2022-01-06 15:16:40|91445.7|91420.7|91463.2|91438.2|91493.3|91447.7|91445.7|91420.4|76
1641482210000|2022-01-06 15:16:50|91460.9|91435.9|91465|91415|91473.5|91437.3|91451.6|91412.5|59
1641482220000|2022-01-06 15:17:00|91464.1|91414.1|91462.9|91412.9|91464.9|91414.9|91461.1|91411.1|50
1641482230000|2022-01-06 15:17:10|91463.2|91413.2|91465.4|91415.4|91466.4|91427.8|91446.7|91410.4|66
1641482240000|2022-01-06 15:17:20|91466.3|91416.3|91443.7|91418.7|91467|91426|91443.7|91406.4|59
1641482250000|2022-01-06 15:17:30|91455|91405|91457.8|91407.8|91463.4|91420.7|91441.7|91405|49
1641482260000|2022-01-06 15:17:40|91457.4|91407.4|91454.2|91404.2|91460|91422.4|91439.6|91402.7|47
1641482270000|2022-01-06 15:17:50|91454|91404|91459.7|91434.7|91459.7|91434.7|91444.2|91403.8|51
1641482280000|2022-01-06 15:18:00|91462.1|91437.1|91468.3|91418.3|91475.7|91438.2|91459.7|91417.4|68
1641482290000|2022-01-06 15:18:10|91467.2|91417.2|91469.2|91419.2|91469.2|91419.2|91462.8|91412.8|56
1641482300000|2022-01-06 15:18:20|91469.4|91419.4|91484.2|91434.2|91485.2|91435.2|91468.9|91418.9|61
1641482310000|2022-01-06 15:18:30|91483.2|91433.2|91477.8|91427.8|91484.3|91434.3|91475.5|91425.5|57
1641482320000|2022-01-06 15:18:40|91478.6|91428.6|91480.1|91430.1|91481.8|91431.8|91478.1|91428.1|62
1641482330000|2022-01-06 15:18:50|91479.9|91429.9|91484.1|91434.1|91484.2|91434.2|91479.9|91429.9|47
1641482340000|2022-01-06 15:19:00|91484.7|91434.7|91514.1|91464.1|91517.6|91467.6|91478.8|91428.8|59
1641482350000|2022-01-06 15:19:10|91514.5|91464.5|91512|91462|91514.5|91464.5|91498.5|91448.5|71
1641482360000|2022-01-06 15:19:20|91511|91461|91470.5|91420.5|91513.4|91463.4|91461.9|91411.9|73
1641482370000|2022-01-06 15:19:30|91471.6|91421.6|91472.4|91422.4|91474.4|91424.4|91468.2|91418.2|61
1641482380000|2022-01-06 15:19:40|91472.6|91422.6|91462.4|91412.4|91474.4|91424.4|91462.4|91412.4|59
1641482390000|2022-01-06 15:19:50|91464.7|91414.7|91476.3|91426.3|91476.6|91426.6|91464.7|91414.7|60
1641482400000|2022-01-06 15:20:00|91476.7|91426.7|91477.6|91427.6|91486.6|91436.6|91473.8|91423.8|69
1641482410000|2022-01-06 15:20:10|91478|91428|91480.5|91430.5|91481.1|91431.1|91471.6|91421.6|56
1641482420000|2022-01-06 15:20:20|91480.9|91430.9|91481.1|91431.1|91482.4|91432.4|91478.8|91428.8|42
1641482430000|2022-01-06 15:20:30|91481.3|91431.3|91493.8|91443.8|91495.5|91445.5|91478.8|91428.8|57
1641482440000|2022-01-06 15:20:40|91493.9|91443.9|91483.4|91433.4|91501.6|91451.6|91482.7|91432.7|56
1641482450000|2022-01-06 15:20:50|91483.6|91433.6|91485.8|91435.8|91487|91437|91478.7|91428.7|53
1641482460000|2022-01-06 15:21:00|91486.4|91436.4|91484.5|91434.5|91487.6|91437.6|91484|91434|58
1641482470000|2022-01-06 15:21:10|91484.4|91434.4|91485.7|91435.7|91492.5|91442.5|91484.4|91434.4|60
1641482480000|2022-01-06 15:21:20|91487.1|91437.1|91486.2|91436.2|91489|91439|91484.2|91434.2|55
1641482490000|2022-01-06 15:21:30|91486.3|91436.3|91490.9|91440.9|91490.9|91440.9|91486.3|91436.3|48
1641482500000|2022-01-06 15:21:40|91491.2|91441.2|91488.9|91438.9|91495.3|91445.3|91488.9|91438.9|59
1641482510000|2022-01-06 15:21:50|91489.4|91439.4|91488.2|91438.2|91492.1|91442.1|91487.6|91437.6|52
1641482520000|2022-01-06 15:22:00|91488.5|91438.5|91471.8|91421.8|91489.5|91439.5|91471.5|91421.5|64
1641482530000|2022-01-06 15:22:10|91472|91422|91473.2|91423.2|91474.2|91424.2|91471.4|91421.4|48
1641482540000|2022-01-06 15:22:20|91474.2|91424.2|91473.2|91423.2|91476.5|91426.5|91470.7|91420.7|58
1641482550000|2022-01-06 15:22:30|91473.3|91423.3|91483.3|91433.3|91489.2|91439.2|91473.2|91423.2|55
1641482560000|2022-01-06 15:22:40|91483|91433|91487.6|91437.6|91489.1|91439.1|91483|91433|54
1641482570000|2022-01-06 15:22:50|91487.5|91437.5|91488.1|91438.1|91491.7|91441.7|91485.9|91435.9|62
1641482580000|2022-01-06 15:23:00|91488.3|91438.3|91480.4|91430.4|91491.9|91441.9|91478.9|91428.9|53
1641482590000|2022-01-06 15:23:10|91480.6|91430.6|91485.1|91435.1|91491.1|91441.1|91479.7|91429.7|61
1641482600000|2022-01-06 15:23:20|91481.4|91431.4|91472.9|91422.9|91481.4|91431.4|91471.3|91421.3|59
1641482610000|2022-01-06 15:23:30|91472.6|91422.6|91479.5|91429.5|91482.7|91432.7|91472.2|91422.2|55
1641482620000|2022-01-06 15:23:40|91479.1|91429.1|91475.4|91425.4|91479.1|91429.1|91473.9|91423.9|47
1641482630000|2022-01-06 15:23:50|91475.2|91425.2|91477.6|91427.6|91478.2|91428.2|91475.2|91425.2|47
1641482640000|2022-01-06 15:24:00|91477.7|91427.7|91474.1|91424.1|91478.8|91428.8|91472.8|91422.8|35
1641482650000|2022-01-06 15:24:10|91474.7|91424.7|91464.2|91414.2|91474.7|91424.7|91458.8|91408.8|62
1641482660000|2022-01-06 15:24:20|91463.3|91413.3|91463.7|91413.7|91466.8|91416.8|91463|91413|50
1641482670000|2022-01-06 15:24:30|91463.9|91413.9|91465.9|91415.9|91468.3|91418.3|91463|91413|55
1641482680000|2022-01-06 15:24:40|91466.5|91416.5|91468.4|91418.4|91471.8|91421.8|91461.2|91411.2|61
1641482690000|2022-01-06 15:24:50|91467.7|91417.7|91480.9|91430.9|91481.3|91431.3|91467.7|91417.7|57
1641482700000|2022-01-06 15:25:00|91479.7|91429.7|91492.4|91442.4|91492.4|91442.4|91479.6|91429.6|67
1641482710000|2022-01-06 15:25:10|91491.8|91441.8|91494.3|91444.3|91494.4|91444.4|91486.3|91436.3|59
1641482720000|2022-01-06 15:25:20|91493.9|91443.9|91494.3|91444.3|91499.4|91449.4|91493|91443|60
1641482730000|2022-01-06 15:25:30|91494.7|91444.7|91493.6|91443.6|91496.5|91446.5|91491.6|91441.6|57
1641482740000|2022-01-06 15:25:40|91493.4|91443.4|91492.3|91442.3|91494.7|91444.7|91490.2|91440.2|49
1641482750000|2022-01-06 15:25:50|91492.4|91442.4|91498.1|91448.1|91500.8|91450.8|91492.3|91442.3|63
1641482760000|2022-01-06 15:26:00|91498.2|91448.2|91500.4|91450.4|91500.4|91450.4|91494.7|91444.7|46
1641482770000|2022-01-06 15:26:10|91501.5|91451.5|91501.8|91451.8|91504.4|91454.4|91498.2|91448.2|62
1641482780000|2022-01-06 15:26:20|91501.6|91451.6|91507.8|91457.8|91512.3|91462.3|91501.6|91451.6|65
1641482790000|2022-01-06 15:26:30|91507.2|91457.2|91521.2|91471.2|91521.5|91471.5|91506.6|91456.6|65
1641482800000|2022-01-06 15:26:40|91521.3|91471.3|91492.4|91442.4|91522.3|91472.3|91490.9|91440.9|75
1641482810000|2022-01-06 15:26:50|91492.3|91442.3|91483|91433|91493.6|91443.6|91479.7|91429.7|64
1641482820000|2022-01-06 15:27:00|91486.1|91436.1|91486.4|91436.4|91495.1|91445.1|91483.2|91433.2|71
1641482830000|2022-01-06 15:27:10|91486|91436|91458.7|91408.7|91486|91436|91458.7|91408.7|70
1641482840000|2022-01-06 15:27:20|91459.2|91409.2|91457.2|91407.2|91461.2|91411.2|91457.2|91407.2|58
1641482850000|2022-01-06 15:27:30|91457.3|91407.3|91457.2|91407.2|91459.8|91409.8|91455.8|91405.8|48
1641482860000|2022-01-06 15:27:40|91458|91408|91463.9|91413.9|91466|91416|91458|91408|62
1641482870000|2022-01-06 15:27:50|91463.8|91413.8|91467.6|91417.6|91467.6|91417.6|91462.3|91412.3|44
1641482880000|2022-01-06 15:28:00|91467.2|91417.2|91468.8|91418.8|91474|91424|91465.8|91415.8|62
1641482890000|2022-01-06 15:28:10|91469.3|91419.3|91447.4|91397.4|91471.6|91421.6|91446.5|91396.5|66
1641482900000|2022-01-06 15:28:20|91447.5|91397.5|91452.1|91402.1|91454.2|91416.6|91440.9|91391.7|57
1641482910000|2022-01-06 15:28:30|91451.5|91401.5|91443.9|91393.9|91453.7|91407.7|91431.8|91392.8|55
1641482920000|2022-01-06 15:28:40|91443.7|91393.7|91446.4|91396.4|91446.9|91408.7|91433.4|91393.5|42
1641482930000|2022-01-06 15:28:50|91446.3|91396.3|91427.2|91377.2|91448|91398|91418.8|91369.7|49
1641482940000|2022-01-06 15:29:00|91427.8|91377.8|91416.8|91366.8|91428.5|91384.7|91407.8|91366.3|58
1641482950000|2022-01-06 15:29:10|91416.9|91366.9|91425.5|91375.5|91430.6|91380.6|91416.6|91366.6|62
1641482960000|2022-01-06 15:29:20|91426.3|91376.3|91423.3|91373.3|91427|91377|91422|91372|54
1641482970000|2022-01-06 15:29:30|91424.2|91374.2|91425.4|91375.4|91426.5|91376.5|91423.8|91373.8|36
1641482980000|2022-01-06 15:29:40|91425.6|91375.6|91430.5|91380.5|91430.7|91380.7|91425|91375|47
1641482990000|2022-01-06 15:29:50|91429.7|91379.7|91421.3|91371.3|91429.9|91387.8|91412.3|91371.3|55
1641483000000|2022-01-06 15:30:00|91420.8|91370.8|91417.6|91367.6|91422.4|91372.4|91414.1|91364.1|60
1641483010000|2022-01-06 15:30:10|91417.5|91367.5|91420.5|91370.5|91421.2|91371.2|91416|91366|55
1641483020000|2022-01-06 15:30:20|91420.1|91370.1|91410.4|91360.4|91422.5|91372.5|91408.2|91358.2|53
1641483030000|2022-01-06 15:30:30|91409.9|91359.9|91404.9|91354.9|91413.3|91363.3|91403.8|91353.8|48
1641483040000|2022-01-06 15:30:40|91405.6|91355.6|91401.4|91351.4|91406.1|91356.1|91394.5|91344.5|61
1641483050000|2022-01-06 15:30:50|91401.2|91351.2|91399.6|91349.6|91401.5|91351.5|91394.7|91344.7|51
1641483060000|2022-01-06 15:31:00|91400.2|91350.2|91411.7|91361.7|91412.7|91362.7|91400.2|91350.2|66
1641483070000|2022-01-06 15:31:10|91410.9|91360.9|91410.6|91360.6|91414.1|91364.1|91409.4|91359.4|65
1641483080000|2022-01-06 15:31:20|91410.8|91360.8|91406.1|91356.1|91412.7|91362.7|91405.3|91355.3|54
1641483090000|2022-01-06 15:31:30|91407.9|91357.9|91410.2|91360.2|91412.7|91362.7|91407|91357|69
1641483100000|2022-01-06 15:31:40|91410|91360|91411.1|91361.1|91411.6|91361.6|91405.4|91355.4|59
1641483110000|2022-01-06 15:31:50|91411.4|91361.4|91449|91399|91449.1|91399.1|91411.2|91361.2|65
1641483120000|2022-01-06 15:32:00|91448.2|91398.2|91470.3|91420.3|91470.3|91429.7|91445.7|91395.7|63
1641483130000|2022-01-06 15:32:10|91469.8|91419.8|91448.1|91398.1|91469.8|91429.5|91441.7|91397.2|61
1641483140000|2022-01-06 15:32:20|91447.8|91397.8|91437.7|91387.7|91447.8|91397.8|91435.8|91385.8|48
1641483150000|2022-01-06 15:32:30|91437.9|91387.9|91431.9|91381.9|91439.4|91403.8|91423.8|91381.8|47
1641483160000|2022-01-06 15:32:40|91431.8|91381.8|91417|91367|91432.1|91382.1|91414.1|91364.1|51
1641483170000|2022-01-06 15:32:50|91416.9|91366.9|91402.6|91352.6|91416.9|91366.9|91400.9|91350.9|57
1641483180000|2022-01-06 15:33:00|91402.7|91352.7|91409.3|91359.3|91414.9|91364.9|91402.2|91352.2|58
1641483190000|2022-01-06 15:33:10|91409.2|91359.2|91412.6|91362.6|91413.3|91363.3|91406.4|91356.4|45
1641483200000|2022-01-06 15:33:20|91412.7|91362.7|91422.3|91372.3|91422.3|91372.3|91412.7|91362.7|52
1641483210000|2022-01-06 15:33:30|91423|91373|91420.4|91370.4|91424.2|91374.2|91416.2|91366.2|40
1641483220000|2022-01-06 15:33:40|91420.7|91370.7|91417.2|91367.2|91425.8|91375.8|91416.5|91366.5|53
1641483230000|2022-01-06 15:33:50|91417.1|91367.1|91415.3|91365.3|91418.5|91368.5|91412.4|91362.4|50
1641483240000|2022-01-06 15:34:00|91415.5|91365.5|91407.3|91357.3|91415.8|91365.8|91406.7|91356.7|40
1641483250000|2022-01-06 15:34:10|91406.9|91356.9|91404.5|91354.5|91407.4|91357.4|91400.7|91350.7|36
1641483260000|2022-01-06 15:34:20|91403.5|91353.5|91402.6|91352.6|91403.6|91353.6|91402.2|91352.2|33
1641483270000|2022-01-06 15:34:30|91402.7|91352.7|91375|91325|91402.7|91360.3|91371.4|91324|59
1641483280000|2022-01-06 15:34:40|91374.9|91324.9|91370.9|91320.9|91375.9|91334.6|91359.4|91314.8|55
1641483290000|2022-01-06 15:34:50|91370.8|91320.8|91383.2|91333.2|91383.8|91333.8|91368.1|91318.1|56
1641483300000|2022-01-06 15:35:00|91383.4|91333.4|91371.3|91321.3|91385.6|91345.2|91370.2|91321.3|53
1641483310000|2022-01-06 15:35:10|91372.4|91322.4|91381.8|91331.8|91382.7|91332.7|91371.7|91321.7|51
1641483320000|2022-01-06 15:35:20|91381.6|91331.6|91374.9|91324.9|91386.8|91336.8|91374.9|91324.9|53
1641483330000|2022-01-06 15:35:30|91374.6|91324.6|91372.7|91322.7|91374.6|91324.6|91368.9|91318.9|57
1641483340000|2022-01-06 15:35:40|91373.3|91323.3|91374.3|91324.3|91379|91337.5|91362.5|91319|61
1641483350000|2022-01-06 15:35:50|91374.2|91324.2|91382.8|91332.8|91382.8|91332.8|91373.8|91323.8|53
1641483360000|2022-01-06 15:36:00|91383.1|91333.1|91370.4|91320.4|91383.7|91333.7|91368.7|91318.7|71
1641483370000|2022-01-06 15:36:10|91369.2|91319.2|91365.4|91315.4|91369.6|91319.6|91362.6|91312.6|62
1641483380000|2022-01-06 15:36:20|91365.3|91315.3|91371.5|91321.5|91373.9|91323.9|91365.3|91315.3|58
1641483390000|2022-01-06 15:36:30|91371.7|91321.7|91372.5|91322.5|91375.4|91325.4|91369.3|91319.3|57
1641483400000|2022-01-06 15:36:40|91372.2|91322.2|91369.5|91319.5|91372.4|91322.4|91363.4|91313.4|64
1641483410000|2022-01-06 15:36:50|91369.6|91319.6|91368.4|91318.4|91371.6|91321.6|91368.4|91318.4|41
1641483420000|2022-01-06 15:37:00|91365.4|91315.4|91360.4|91310.4|91365.6|91315.6|91359|91309|58
1641483430000|2022-01-06 15:37:10|91360.3|91310.3|91365.1|91315.1|91369.8|91319.8|91360|91310|53
1641483440000|2022-01-06 15:37:20|91364.7|91314.7|91359.2|91309.2|91364.9|91314.9|91355.5|91305.5|52
1641483450000|2022-01-06 15:37:30|91359.6|91309.6|91361.1|91311.1|91367.7|91317.7|91359.6|91309.6|55
1641483460000|2022-01-06 15:37:40|91360.1|91310.1|91377.2|91327.2|91377.9|91327.9|91359.2|91309.2|63
1641483470000|2022-01-06 15:37:50|91377.5|91327.5|91381.7|91331.7|91382.3|91332.3|91372.5|91322.5|48
1641483480000|2022-01-06 15:38:00|91381.3|91331.3|91380.3|91330.3|91383.9|91333.9|91375.3|91325.3|58
1641483490000|2022-01-06 15:38:10|91379.9|91329.9|91379.8|91329.8|91379.9|91329.9|91373.2|91323.2|56
1641483500000|2022-01-06 15:38:20|91380.2|91330.2|91388.7|91338.7|91394.3|91344.3|91379.9|91329.9|59
1641483510000|2022-01-06 15:38:30|91388.8|91338.8|91379.3|91329.3|91394.6|91344.6|91375.4|91325.4|53
1641483520000|2022-01-06 15:38:40|91379.1|91329.1|91384.1|91334.1|91384.2|91347.1|91370.2|91324.9|56
1641483530000|2022-01-06 15:38:50|91384|91334|91374.6|91324.6|91386|91336|91372.5|91322.5|47
1641483540000|2022-01-06 15:39:00|91374.7|91324.7|91375.8|91325.8|91378.6|91340.4|91365.4|91322.8|57
1641483550000|2022-01-06 15:39:10|91376.2|91326.2|91363.6|91313.6|91377.6|91327.6|91363.6|91313.6|47
1641483560000|2022-01-06 15:39:20|91361.7|91311.7|91364.8|91314.8|91366.4|91316.4|91358.6|91308.6|55
1641483570000|2022-01-06 15:39:30|91364.9|91314.9|91363|91313|91364.9|91314.9|91358.6|91308.6|46
1641483580000|2022-01-06 15:39:40|91363.2|91313.2|91379.5|91329.5|91380.1|91334.3|91359.1|91312.7|57
1641483590000|2022-01-06 15:39:50|91379|91329|91373.7|91323.7|91388.2|91338.2|91372.9|91322.9|57
1641483600000|2022-01-06 15:40:00|91374.3|91324.3|91371.4|91321.4|91376.2|91326.2|91368.9|91318.9|59
1641483610000|2022-01-06 15:40:10|91371.5|91321.5|91374.8|91324.8|91377.9|91334.3|91359.3|91320.6|52
1641483620000|2022-01-06 15:40:20|91373.2|91323.2|91369.4|91319.4|91373.2|91323.2|91363.6|91313.6|53
1641483630000|2022-01-06 15:40:30|91369.3|91319.3|91363.9|91313.9|91371.4|91321.4|91363.4|91313.4|44
1641483640000|2022-01-06 15:40:40|91366|91316|91359.2|91309.2|91366|91316|91356.3|91306.3|59
1641483650000|2022-01-06 15:40:50|91358.6|91308.6|91371.2|91321.2|91371.4|91321.4|91356.9|91306.9|51
1641483660000|2022-01-06 15:41:00|91370.8|91320.8|91362.7|91312.7|91373.3|91323.3|91359.9|91309.9|55
1641483670000|2022-01-06 15:41:10|91362.5|91312.5|91366.8|91316.8|91367.1|91317.1|91358.1|91308.1|51
1641483680000|2022-01-06 15:41:20|91366.7|91316.7|91373.6|91323.6|91373.6|91323.6|91363.4|91313.4|56
1641483690000|2022-01-06 15:41:30|91374.4|91324.4|91376.4|91326.4|91377.9|91327.9|91374.4|91324.4|36
1641483700000|2022-01-06 15:41:40|91376.5|91326.5|91387.8|91337.8|91387.8|91337.8|91376.3|91326.3|48
1641483710000|2022-01-06 15:41:50|91387.6|91337.6|91387.3|91337.3|91398.2|91348.2|91387|91337|63
1641483720000|2022-01-06 15:42:00|91387.5|91337.5|91400.6|91350.6|91400.6|91350.6|91387.2|91337.2|47
1641483730000|2022-01-06 15:42:10|91401.6|91351.6|91406.1|91356.1|91406.1|91356.1|91401.6|91351.6|41
1641483740000|2022-01-06 15:42:20|91406.6|91356.6|91402.6|91352.6|91407.5|91357.5|91399.1|91349.1|52
1641483750000|2022-01-06 15:42:30|91402.5|91352.5|91405.7|91355.7|91406.6|91356.6|91402.4|91352.4|45
1641483760000|2022-01-06 15:42:40|91405.6|91355.6|91402.4|91352.4|91405.8|91355.8|91401.6|91351.6|46
1641483770000|2022-01-06 15:42:50|91402.6|91352.6|91418.8|91368.8|91419.9|91379.8|91400.3|91352.6|57
1641483780000|2022-01-06 15:43:00|91418.1|91368.1|91420.7|91370.7|91422.8|91372.8|91416.5|91366.5|55
1641483790000|2022-01-06 15:43:10|91421|91371|91422.4|91372.4|91425.3|91375.3|91417.2|91367.2|62
1641483800000|2022-01-06 15:43:20|91422.6|91372.6|91415.1|91365.1|91423|91373|91411.2|91361.2|50
1641483810000|2022-01-06 15:43:30|91418.7|91368.7|91411.8|91361.8|91418.7|91368.7|91410.7|91360.7|48
1641483820000|2022-01-06 15:43:40|91411.1|91361.1|91408.7|91358.7|91412.2|91362.2|91408.7|91358.7|38
1641483830000|2022-01-06 15:43:50|91410.1|91360.1|91404|91379|91412|91379|91399.2|91360.1|42
1641483840000|2022-01-06 15:44:00|91403.8|91378.8|91404.3|91379.3|91408.5|91383.5|91403.8|91378.8|53
1641483850000|2022-01-06 15:44:10|91403.3|91378.3|91398|91373|91403.3|91378.3|91396.2|91371.2|53
1641483860000|2022-01-06 15:44:20|91398.1|91373.1|91394.1|91369.1|91398.9|91373.9|91392.1|91367.1|50
1641483870000|2022-01-06 15:44:30|91393.6|91368.6|91403.2|91378.2|91404|91379|91393.3|91368.3|50
1641483880000|2022-01-06 15:44:40|91403.3|91378.3|91401.2|91376.2|91404|91379|91400.6|91375.6|36
1641483890000|2022-01-06 15:44:50|91402.2|91377.2|91403.8|91378.8|91404|91379|91402.2|91377.2|36
1641483900000|2022-01-06 15:45:00|91404|91379|91414.7|91364.7|91416.1|91379.1|91398.2|91364.7|44
1641483910000|2022-01-06 15:45:10|91415.7|91365.7|91401.6|91376.6|91416.3|91378.7|91400.1|91364.2|42
1641483920000|2022-01-06 15:45:20|91404.7|91379.7|91387.5|91362.5|91404.7|91379.7|91386.5|91361.5|55
1641483930000|2022-01-06 15:45:30|91387.9|91362.9|91387.6|91362.6|91390|91365|91385|91360|41
1641483940000|2022-01-06 15:45:40|91387.4|91362.4|91398.3|91373.3|91410.2|91374.4|91387.3|91357.2|34
1641483950000|2022-01-06 15:45:50|91398.1|91373.1|91402.1|91377.1|91412.3|91377.1|91396.6|91359.9|45
1641483960000|2022-01-06 15:46:00|91402.3|91377.3|91409.6|91384.6|91413|91388|91401.9|91376.9|57
1641483970000|2022-01-06 15:46:10|91409.5|91384.5|91417.4|91367.4|91419.2|91384.5|91403.1|91366.7|52
1641483980000|2022-01-06 15:46:20|91417.2|91367.2|91405.4|91380.4|91417.4|91381.3|91399.5|91362.5|51
1641483990000|2022-01-06 15:46:30|91405.3|91380.3|91407.3|91382.3|91421|91384.2|91403.5|91366.1|49
1641484000000|2022-01-06 15:46:40|91407.4|91382.4|91402.9|91377.9|91409.7|91384.7|91402.9|91377.9|39
1641484010000|2022-01-06 15:46:50|91402.6|91377.6|91404.3|91379.3|91405.8|91380.8|91399.6|91374.6|50
1641484020000|2022-01-06 15:47:00|91404.6|91379.6|91406.7|91381.7|91407.3|91382.3|91399.1|91374.1|58
1641484030000|2022-01-06 15:47:10|91406.4|91381.4|91398.8|91373.8|91407.9|91382.9|91398.1|91373.1|52
1641484040000|2022-01-06 15:47:20|91398.6|91373.6|91399.2|91374.2|91403.4|91378.4|91397|91372|52
1641484050000|2022-01-06 15:47:30|91399|91374|91409.4|91384.4|91419.1|91384.4|91399|91368.7|47
1641484060000|2022-01-06 15:47:40|91409|91384|91412.9|91387.9|91412.9|91387.9|91407.4|91382.4|46
1641484070000|2022-01-06 15:47:50|91412.6|91387.6|91419.3|91394.3|91419.6|91394.6|91411.4|91386.4|44
1641484080000|2022-01-06 15:48:00|91419.2|91394.2|91409.9|91384.9|91419.2|91394.2|91409.7|91384.7|47
1641484090000|2022-01-06 15:48:10|91411.1|91386.1|91413.2|91388.2|91415.1|91390.1|91406.3|91381.3|48
1641484100000|2022-01-06 15:48:20|91413.3|91388.3|91415.2|91390.2|91415.2|91390.2|91404.9|91379.9|47
1641484110000|2022-01-06 15:48:30|91414.7|91389.7|91398.5|91373.5|91417.9|91392.9|91398.5|91373.5|53
1641484120000|2022-01-06 15:48:40|91396.9|91371.9|91364.6|91339.6|91396.9|91371.9|91363|91326.2|72
1641484130000|2022-01-06 15:48:50|91364.5|91339.5|91354.9|91304.9|91381.3|91340.2|91354.1|91304.1|50
1641484140000|2022-01-06 15:49:00|91353.6|91303.6|91349.3|91299.3|91358.6|91323.9|91339.2|91294.7|71
1641484150000|2022-01-06 15:49:10|91349.5|91299.5|91353.3|91303.3|91353.6|91312.5|91330.8|91293.9|51
1641484160000|2022-01-06 15:49:20|91353|91303|91348.2|91323.2|91360.3|91327.5|91331|91295.2|52
1641484170000|2022-01-06 15:49:30|91359.6|91309.6|91354.5|91304.5|91359.6|91309.6|91331.5|91289.4|58
1641484180000|2022-01-06 15:49:40|91354.2|91304.2|91356.7|91306.7|91358.3|91308.3|91352.9|91302.9|44
1641484190000|2022-01-06 15:49:50|91356.9|91306.9|91356.2|91306.2|91362.7|91326|91344.2|91305|54
1641484200000|2022-01-06 15:50:00|91345.6|91320.6|91352.6|91302.6|91352.8|91320.6|91336.8|91299.5|59
1641484210000|2022-01-06 15:50:10|91352.8|91302.8|91342.4|91317.4|91354.8|91318.4|91334.7|91297.5|59
1641484220000|2022-01-06 15:50:20|91342.3|91317.3|91363.1|91338.1|91381.8|91345.6|91342.3|91317.3|69
1641484230000|2022-01-06 15:50:30|91362.9|91337.9|91350.3|91325.3|91375.3|91338.8|91349.4|91314.3|66
1641484240000|2022-01-06 15:50:40|91350.2|91325.2|91351.3|91326.3|91368.2|91330.4|91350.1|91316.6|44
1641484250000|2022-01-06 15:50:50|91363.3|91313.3|91364.8|91314.8|91371.7|91335|91353.1|91313.3|59
1641484260000|2022-01-06 15:51:00|91364.4|91314.4|91366.1|91316.1|91368.1|91328.9|91350.5|91313.9|59
1641484270000|2022-01-06 15:51:10|91365.8|91315.8|91375|91325|91375|91337.4|91357|91315.8|54
1641484280000|2022-01-06 15:51:20|91374.7|91324.7|91387.7|91337.7|91387.7|91350.7|91363.9|91322.8|63
1641484290000|2022-01-06 15:51:30|91388.2|91338.2|91395.9|91345.9|91399|91360.9|91380.8|91336.5|55
1641484300000|2022-01-06 15:51:40|91395.7|91345.7|91385.1|91360.1|91397.7|91361.6|91384.3|91345.2|52
1641484310000|2022-01-06 15:51:50|91385.3|91360.3|91393.5|91343.5|91394.2|91361|91378|91343.1|45
1641484320000|2022-01-06 15:52:00|91393.6|91343.6|91370.9|91345.9|91393.8|91352.9|91368.1|91334|61
1641484330000|2022-01-06 15:52:10|91370.6|91345.6|91376.4|91351.4|91376.8|91351.8|91368.2|91343.2|59
1641484340000|2022-01-06 15:52:20|91376.2|91351.2|91375.5|91350.5|91377.9|91352.9|91375.2|91350.2|39
1641484350000|2022-01-06 15:52:30|91375.6|91350.6|91384.1|91359.1|91397.6|91360.6|91374.8|91347.6|52
1641484360000|2022-01-06 15:52:40|91387.2|91362.2|91407.4|91357.4|91414|91374.9|91387.2|91355.7|63
1641484370000|2022-01-06 15:52:50|91407.8|91357.8|91399.6|91374.6|91410.2|91379.9|91399.3|91357.7|58
1641484380000|2022-01-06 15:53:00|91399.7|91374.7|91427.7|91377.7|91427.7|91391.2|91397.4|91360.3|69
1641484390000|2022-01-06 15:53:10|91428|91378|91427.9|91377.9|91432.7|91395.9|91417.6|91376.2|58
1641484400000|2022-01-06 15:53:20|91428|91378|91438.7|91388.7|91442.4|91399.8|91423|91377.5|50
1641484410000|2022-01-06 15:53:30|91438.9|91388.9|91456.5|91431.5|91465.9|91433.7|91427.4|91388.5|65
1641484420000|2022-01-06 15:53:40|91458|91433|91432.5|91407.5|91460.9|91433|91426.6|91397.4|68
1641484430000|2022-01-06 15:53:50|91432.1|91407.1|91450.8|91400.8|91451|91414.3|91431.8|91399.5|56
1641484440000|2022-01-06 15:54:00|91451|91401|91442.1|91417.1|91451|91418.4|91429.9|91393.3|70
1641484450000|2022-01-06 15:54:10|91441.8|91416.8|91443|91418|91455.9|91420|91439|91405|56
1641484460000|2022-01-06 15:54:20|91442.1|91417.1|91442.8|91417.8|91455.5|91419|91433|91396.2|55
1641484470000|2022-01-06 15:54:30|91443|91418|91460.5|91435.5|91460.5|91435.5|91442.7|91417.7|57
1641484480000|2022-01-06 15:54:40|91459.4|91434.4|91467.1|91442.1|91472.7|91442.1|91449.3|91422.7|61
1641484490000|2022-01-06 15:54:50|91467.3|91442.3|91476.7|91426.7|91477.1|91442.3|91460|91423.2|45
1641484500000|2022-01-06 15:55:00|91477.3|91427.3|91464.9|91439.9|91477.6|91442.6|91461.5|91424.2|53
1641484510000|2022-01-06 15:55:10|91465.1|91440.1|91458.8|91433.8|91472.4|91441.2|91457.3|91422.4|39
1641484520000|2022-01-06 15:55:20|91459.3|91434.3|91443.3|91418.3|91460.9|91435.9|91443.2|91405.3|55
1641484530000|2022-01-06 15:55:30|91443.9|91418.9|91452.6|91402.6|91455.2|91422.7|91441.5|91402.6|52
1641484540000|2022-01-06 15:55:40|91452.4|91402.4|91435.7|91410.7|91454.7|91419|91428.4|91396.9|60
1641484550000|2022-01-06 15:55:50|91435.9|91410.9|91446.5|91421.5|91448.2|91423.2|91435.3|91410.3|67
1641484560000|2022-01-06 15:56:00|91446.9|91421.9|91445.6|91420.6|91447.6|91422.6|91443.9|91418.9|65
1641484570000|2022-01-06 15:56:10|91445.7|91420.7|91453.6|91403.6|91459.5|91420.7|91439.5|91401.2|57
1641484580000|2022-01-06 15:56:20|91440.8|91415.8|91448.3|91398.3|91451.2|91415.8|91435.6|91398.3|55
1641484590000|2022-01-06 15:56:30|91448|91398|91424.4|91399.4|91449.6|91399.6|91424.2|91386.9|50
1641484600000|2022-01-06 15:56:40|91424.3|91399.3|91423.1|91398.1|91439.2|91405.5|91421.6|91384.7|56
1641484610000|2022-01-06 15:56:50|91423.5|91398.5|91450.1|91400.1|91450.9|91413.8|91423.5|91392.3|65
1641484620000|2022-01-06 15:57:00|91450|91400|91450.8|91400.8|91451.8|91413.8|91438|91399.6|43
1641484630000|2022-01-06 15:57:10|91451.4|91401.4|91427.3|91402.3|91451.4|91411.9|91427.2|91391.9|48
1641484640000|2022-01-06 15:57:20|91426|91401|91432|91407|91435|91410|91425.4|91400.4|67
1641484650000|2022-01-06 15:57:30|91431.7|91406.7|91440.1|91415.1|91440.1|91415.1|91430.9|91405.9|57
1641484660000|2022-01-06 15:57:40|91439.7|91414.7|91444.7|91419.7|91444.8|91419.8|91434|91409|65
1641484670000|2022-01-06 15:57:50|91445.3|91420.3|91441.1|91416.1|91447.4|91422.4|91441.1|91416.1|52
1641484680000|2022-01-06 15:58:00|91444.4|91419.4|91430.8|91405.8|91456.1|91420.4|91430.6|91394.2|57
1641484690000|2022-01-06 15:58:10|91431.5|91406.5|91430|91405|91433.5|91408.5|91429.9|91404.9|44
1641484700000|2022-01-06 15:58:20|91432.2|91407.2|91445|91420|91456.4|91421.1|91431|91398.9|58
1641484710000|2022-01-06 15:58:30|91445.5|91420.5|91448.3|91423.3|91455.1|91430.1|91445.5|91420.5|67
1641484720000|2022-01-06 15:58:40|91450.1|91425.1|91451.2|91426.2|91462.1|91427.8|91448.7|91412.1|64
1641484730000|2022-01-06 15:58:50|91450.3|91425.3|91448.9|91423.9|91453.4|91428.4|91448.4|91423.4|47
1641484740000|2022-01-06 15:59:00|91448.6|91423.6|91448.5|91423.5|91452.2|91427.2|91445.4|91420.4|68
1641484750000|2022-01-06 15:59:10|91448.4|91423.4|91458.4|91433.4|91460.5|91435.5|91447.6|91422.6|54
1641484760000|2022-01-06 15:59:20|91458.1|91433.1|91450.4|91425.4|91458.1|91433.1|91447.5|91422.5|68
1641484770000|2022-01-06 15:59:30|91450.7|91425.7|91451.7|91426.7|91455|91430|91449.9|91424.9|73
1641484780000|2022-01-06 15:59:40|91453.2|91428.2|91453.1|91428.1|91454.5|91429.5|91449.9|91424.9|63
1641484790000|2022-01-06 15:59:50|91452.9|91427.9|91446|91421|91452.9|91427.9|91444|91419|57
1641484800000|2022-01-06 16:00:00|91446.3|91421.3|91433.2|91408.2|91448.7|91423.7|91431.8|91406.8|66
1641484810000|2022-01-06 16:00:10|91434.8|91409.8|91438.5|91413.5|91441.8|91416.8|91434.2|91409.2|71
1641484820000|2022-01-06 16:00:20|91438.8|91413.8|91435.8|91410.8|91445.5|91420.5|91434.4|91409.4|66
1641484830000|2022-01-06 16:00:30|91435|91410|91435.9|91410.9|91440.4|91415.4|91435|91410|62
1641484840000|2022-01-06 16:00:40|91433.7|91408.7|91430.1|91405.1|91436.6|91411.6|91428.8|91403.8|68
1641484850000|2022-01-06 16:00:50|91429.9|91404.9|91432.4|91407.4|91432.8|91407.8|91429.9|91404.9|55
1641484860000|2022-01-06 16:01:00|91435.3|91410.3|91427.8|91402.8|91436.4|91411.4|91427|91402|62
1641484870000|2022-01-06 16:01:10|91427.3|91402.3|91434.4|91409.4|91435.9|91410.9|91425.6|91400.6|65
1641484880000|2022-01-06 16:01:20|91434.6|91409.6|91438.7|91413.7|91440.1|91415.1|91434.4|91409.4|67
1641484890000|2022-01-06 16:01:30|91439.2|91414.2|91441.5|91416.5|91443.6|91418.6|91435.5|91410.5|61
1641484900000|2022-01-06 16:01:40|91441.2|91416.2|91447.7|91422.7|91448.7|91423.7|91431.8|91406.8|65
1641484910000|2022-01-06 16:01:50|91447.5|91422.5|91445.3|91420.3|91458.9|91433.9|91445.3|91420.3|71
1641484920000|2022-01-06 16:02:00|91444.4|91419.4|91446.6|91421.6|91449|91424|91442.5|91417.5|64
1641484930000|2022-01-06 16:02:10|91447.2|91422.2|91448.5|91423.5|91450.2|91425.2|91446.8|91421.8|65
1641484940000|2022-01-06 16:02:20|91449.1|91424.1|91448.2|91423.2|91449.2|91424.2|91445.6|91420.6|63
1641484950000|2022-01-06 16:02:30|91447.7|91422.7|91445.3|91420.3|91447.7|91422.7|91444.5|91419.5|49
1641484960000|2022-01-06 16:02:40|91445.5|91420.5|91448.2|91423.2|91449.4|91424.4|91440|91415|56
1641484970000|2022-01-06 16:02:50|91447.8|91422.8|91446.1|91421.1|91449.1|91424.1|91442.4|91417.4|53
1641484980000|2022-01-06 16:03:00|91446|91421|91448.3|91423.3|91459.1|91423.7|91443.6|91408.2|50
1641484990000|2022-01-06 16:03:10|91448.1|91423.1|91457.4|91432.4|91458.3|91433.3|91446.9|91421.9|52
1641485000000|2022-01-06 16:03:20|91457.6|91432.6|91445.1|91420.1|91469.9|91435.7|91443.8|91407.2|56
1641485010000|2022-01-06 16:03:30|91445.3|91420.3|91434.8|91409.8|91450.5|91420.3|91433.7|91400.5|57
1641485020000|2022-01-06 16:03:40|91434.6|91409.6|91442.1|91417.1|91453.4|91418.3|91434|91403.4|56
1641485030000|2022-01-06 16:03:50|91442|91417|91438.7|91413.7|91442.2|91417.2|91438.2|91413.2|42
1641485040000|2022-01-06 16:04:00|91438.6|91413.6|91437.9|91412.9|91440|91415|91435.4|91410.4|52
1641485050000|2022-01-06 16:04:10|91438.1|91413.1|91449.1|91424.1|91450.1|91425.1|91437.3|91412.3|56
1641485060000|2022-01-06 16:04:20|91449|91424|91449.9|91424.9|91454.4|91429.4|91446|91421|39
1641485070000|2022-01-06 16:04:30|91451.3|91426.3|91451|91426|91452.1|91427.1|91444.4|91419.4|65
1641485080000|2022-01-06 16:04:40|91450.6|91425.6|91448|91423|91452|91427|91446|91421|60
1641485090000|2022-01-06 16:04:50|91447.9|91422.9|91450|91425|91450|91425|91439.8|91414.8|57
1641485100000|2022-01-06 16:05:00|91450.1|91425.1|91451.8|91426.8|91456.5|91431.5|91448.7|91423.7|64
1641485110000|2022-01-06 16:05:10|91451.5|91426.5|91449.5|91424.5|91451.8|91426.8|91446.2|91421.2|65
1641485120000|2022-01-06 16:05:20|91449.4|91424.4|91450.1|91425.1|91453.3|91428.3|91448.4|91423.4|64
1641485130000|2022-01-06 16:05:30|91450.4|91425.4|91441.4|91416.4|91450.4|91425.4|91441.3|91416.3|58
1641485140000|2022-01-06 16:05:40|91440.6|91415.6|91454.8|91404.8|91454.9|91419.3|91438.1|91402.6|53
1641485150000|2022-01-06 16:05:50|91454.7|91404.7|91451.8|91426.8|91455.1|91428.5|91441.1|91403.5|48
1641485160000|2022-01-06 16:06:00|91453.4|91428.4|91445.8|91420.8|91453.9|91428.9|91444.2|91419.2|64
1641485170000|2022-01-06 16:06:10|91446.3|91421.3|91450.5|91425.5|91450.5|91425.5|91446.1|91421.1|56
1641485180000|2022-01-06 16:06:20|91451.1|91426.1|91448.2|91423.2|91455.1|91430.1|91448.2|91423.2|62
1641485190000|2022-01-06 16:06:30|91448|91423|91447.1|91422.1|91448.4|91423.4|91443.7|91418.7|56
1641485200000|2022-01-06 16:06:40|91447|91422|91448.4|91423.4|91450.2|91425.2|91446.9|91421.9|37
1641485210000|2022-01-06 16:06:50|91448.5|91423.5|91443.9|91418.9|91449|91424|91443.8|91418.8|51
1641485220000|2022-01-06 16:07:00|91443.8|91418.8|91444.3|91419.3|91444.6|91419.6|91441.2|91416.2|43
1641485230000|2022-01-06 16:07:10|91444.6|91419.6|91451|91401|91453.3|91420.9|91436.6|91400.5|55
1641485240000|2022-01-06 16:07:20|91451.3|91401.3|91432.3|91407.3|91451.3|91410.6|91432.3|91395.5|39
1641485250000|2022-01-06 16:07:30|91432.1|91407.1|91446.9|91421.9|91461.4|91423.2|91431.7|91406.7|61
1641485260000|2022-01-06 16:07:40|91446.2|91421.2|91445.4|91420.4|91447.6|91422.6|91443.3|91418.3|60
1641485270000|2022-01-06 16:07:50|91445.9|91420.9|91445|91420|91445.9|91420.9|91442.9|91417.9|49
1641485280000|2022-01-06 16:08:00|91444.7|91419.7|91443.8|91418.8|91447.2|91422.2|91443.8|91418.8|57
1641485290000|2022-01-06 16:08:10|91443.6|91418.6|91439.3|91414.3|91444.7|91419.7|91438.2|91413.2|39
1641485300000|2022-01-06 16:08:20|91439.2|91414.2|91442.6|91417.6|91446.5|91421.5|91439.2|91414.2|54
1641485310000|2022-01-06 16:08:30|91443.4|91418.4|91433.8|91408.8|91454.8|91419.4|91433.8|91404.1|45
1641485320000|2022-01-06 16:08:40|91433.9|91408.9|91435.1|91410.1|91435.6|91410.6|91432.8|91407.8|28
1641485330000|2022-01-06 16:08:50|91435.8|91410.8|91434.7|91409.7|91436.7|91411.7|91434.1|91409.1|42
1641485340000|2022-01-06 16:09:00|91434.3|91409.3|91434.8|91409.8|91435|91410|91432.3|91407.3|45
1641485350000|2022-01-06 16:09:10|91434.9|91409.9|91436.4|91411.4|91439.1|91414.1|91434.6|91409.6|30
1641485360000|2022-01-06 16:09:20|91436.1|91411.1|91434.3|91409.3|91437.8|91412.8|91432.5|91407.5|56
1641485370000|2022-01-06 16:09:30|91433.7|91408.7|91440|91415|91440.2|91415.2|91433.3|91408.3|38
1641485380000|2022-01-06 16:09:40|91439.2|91414.2|91437.3|91412.3|91439.2|91414.2|91435.1|91410.1|48
1641485390000|2022-01-06 16:09:50|91437.4|91412.4|91433.6|91408.6|91438.3|91413.3|91432.6|91407.6|47
1641485400000|2022-01-06 16:10:00|91433.9|91408.9|91417.4|91392.4|91434.4|91409.4|91416.7|91391.7|54
1641485410000|2022-01-06 16:10:10|91417.2|91392.2|91398.7|91373.7|91417.5|91392.5|91398.7|91373.7|55
1641485420000|2022-01-06 16:10:20|91399.3|91374.3|91398.7|91373.7|91401.4|91376.4|91398.4|91373.4|54
1641485430000|2022-01-06 16:10:30|91399.3|91374.3|91390.8|91365.8|91400.1|91375.1|91389.5|91364.5|49
1641485440000|2022-01-06 16:10:40|91389|91364|91381.5|91356.5|91389|91364|91376.1|91351.1|53
1641485450000|2022-01-06 16:10:50|91381.7|91356.7|91388.5|91363.5|91394.6|91369.6|91381.7|91356.7|50
1641485460000|2022-01-06 16:11:00|91388.6|91363.6|91380.6|91355.6|91388.6|91363.6|91380|91355|46
1641485470000|2022-01-06 16:11:10|91380.5|91355.5|91378.6|91353.6|91381|91356|91378|91353|33
1641485480000|2022-01-06 16:11:20|91378.7|91353.7|91373.1|91348.1|91378.7|91353.7|91371.4|91346.4|53
1641485490000|2022-01-06 16:11:30|91372.8|91347.8|91366|91341|91372.8|91347.8|91361.9|91336.9|58
1641485500000|2022-01-06 16:11:40|91366.1|91341.1|91364.8|91339.8|91366.1|91341.1|91363.4|91338.4|39
1641485510000|2022-01-06 16:11:50|91364.1|91339.1|91378.2|91353.2|91379.6|91354.6|91364.1|91339.1|60
1641485520000|2022-01-06 16:12:00|91378.4|91353.4|91385.7|91360.7|91386.5|91361.5|91377.4|91352.4|48
1641485530000|2022-01-06 16:12:10|91385.3|91360.3|91374.9|91349.9|91400.4|91366.1|91361.4|91319.4|68
1641485540000|2022-01-06 16:12:20|91389.5|91339.5|91385.8|91335.8|91392.7|91354.1|91371.2|91334.2|53
1641485550000|2022-01-06 16:12:30|91385.7|91335.7|91377.9|91327.9|91385.7|91340.5|91364.2|91326.6|35
1641485560000|2022-01-06 16:12:40|91378.6|91328.6|91373.4|91323.4|91378.6|91328.6|91373.3|91323.3|37
1641485570000|2022-01-06 16:12:50|91373.6|91323.6|91346.4|91321.4|91373.6|91332.3|91346.4|91312.9|45
1641485580000|2022-01-06 16:13:00|91342.9|91317.9|91352.1|91302.1|91357.5|91317.9|91339.5|91302|59
1641485590000|2022-01-06 16:13:10|91352.3|91302.3|91359.6|91309.6|91360|91321.4|91346.3|91300|50
1641485600000|2022-01-06 16:13:20|91359.9|91309.9|91358.7|91308.7|91360.2|91324.5|91345.3|91308.7|37
1641485610000|2022-01-06 16:13:30|91358.8|91308.8|91340.4|91315.4|91359.1|91322.1|91340.4|91303.5|31
1641485620000|2022-01-06 16:13:40|91352.1|91302.1|91341.6|91316.6|91355.6|91318|91339.6|91302.1|30
1641485630000|2022-01-06 16:13:50|91341.7|91316.7|91334.4|91309.4|91357.3|91316.7|91333.8|91297.4|50
1641485640000|2022-01-06 16:14:00|91335.1|91310.1|91328.1|91303.1|91347.8|91310.2|91327.5|91290.1|47
1641485650000|2022-01-06 16:14:10|91328.2|91303.2|91340.3|91290.3|91340.3|91304|91326.2|91287.8|44
1641485660000|2022-01-06 16:14:20|91340.6|91290.6|91339.3|91289.3|91344.8|91306.2|91331.2|91288.4|43
1641485670000|2022-01-06 16:14:30|91339.7|91289.7|91330.5|91305.5|91349.7|91310.5|91330.5|91289.4|62
1641485680000|2022-01-06 16:14:40|91331.4|91306.4|91357.3|91307.3|91359|91321.4|91331.4|91297.6|62
1641485690000|2022-01-06 16:14:50|91357.8|91307.8|91368.3|91318.3|91368.3|91318.3|91356.5|91306.5|57
1641485700000|2022-01-06 16:15:00|91368|91318|91357|91307|91368|91318|91356|91306|63
1641485710000|2022-01-06 16:15:10|91356.9|91306.9|91343.8|91318.8|91357.7|91318.8|91343.8|91303.9|47
1641485720000|2022-01-06 16:15:20|91341.8|91316.8|91348.1|91323.1|91366.3|91328.4|91341.8|91307.5|54
1641485730000|2022-01-06 16:15:30|91348.3|91323.3|91367.1|91317.1|91368.3|91326.4|91347.9|91313.8|52
1641485740000|2022-01-06 16:15:40|91366.7|91316.7|91368.3|91318.3|91368.8|91328.4|91350.9|91312.9|45
1641485750000|2022-01-06 16:15:50|91367.2|91317.2|91357.4|91332.4|91373.9|91335|91347.2|91309.4|51
1641485760000|2022-01-06 16:16:00|91358|91333|91359.6|91334.6|91378.8|91339.5|91358|91323.4|52
1641485770000|2022-01-06 16:16:10|91360.1|91335.1|91380|91330|91383.6|91338.3|91360.1|91327.5|48
1641485780000|2022-01-06 16:16:20|91381.2|91331.2|91375.6|91350.6|91387.9|91350.8|91372.5|91328.8|63
1641485790000|2022-01-06 16:16:30|91373.8|91348.8|91386.7|91336.7|91388|91348.8|91370.3|91333.9|45
1641485800000|2022-01-06 16:16:40|91374.4|91349.4|91398.6|91348.6|91398.7|91360.1|91374.4|91340.9|58
1641485810000|2022-01-06 16:16:50|91397|91347|91386.1|91361.1|91400|91362.6|91382|91344.5|56
1641485820000|2022-01-06 16:17:00|91385.6|91360.6|91395|91345|91398.1|91360.8|91376.5|91342.3|41
1641485830000|2022-01-06 16:17:10|91379.4|91354.4|91393.3|91343.3|91394.3|91354.8|91378.7|91340.6|36
1641485840000|2022-01-06 16:17:20|91393.7|91343.7|91389.4|91364.4|91398.4|91364.9|91384.3|91343.3|52
1641485850000|2022-01-06 16:17:30|91389|91364|91378.2|91353.2|91399.7|91364|91378.1|91349.6|61
1641485860000|2022-01-06 16:17:40|91378.8|91353.8|91382|91357|91395|91357.9|91378.8|91343.9|59
1641485870000|2022-01-06 16:17:50|91381.9|91356.9|91388.2|91363.2|91399.6|91363.3|91381.3|91348.9|41
1641485880000|2022-01-06 16:18:00|91387.8|91362.8|91382.1|91357.1|91387.8|91362.8|91381.4|91356.4|43
1641485890000|2022-01-06 16:18:10|91381.8|91356.8|91401.2|91351.2|91401.4|91364.7|91381.8|91350.6|44
1641485900000|2022-01-06 16:18:20|91401.1|91351.1|91387.3|91362.3|91406.5|91368.1|91387.2|91347.9|54
1641485910000|2022-01-06 16:18:30|91387.9|91362.9|91387.8|91362.8|91401.7|91364.9|91385.6|91348.3|55
1641485920000|2022-01-06 16:18:40|91387.6|91362.6|91391|91366|91392.9|91367.9|91387.6|91362.6|52
1641485930000|2022-01-06 16:18:50|91390.8|91365.8|91390.6|91365.6|91392.3|91367.3|91390|91365|29
1641485940000|2022-01-06 16:19:00|91392.4|91367.4|91391.3|91366.3|91392.6|91367.6|91391.2|91366.2|35
1641485950000|2022-01-06 16:19:10|91391.5|91366.5|91393.2|91368.2|91403.5|91369.8|91390.9|91353.3|29
1641485960000|2022-01-06 16:19:20|91393.3|91368.3|91392.3|91367.3|91393.3|91368.3|91391.2|91366.2|32
1641485970000|2022-01-06 16:19:30|91391.1|91366.1|91399.6|91374.6|91414.5|91375.4|91390.5|91364.5|28
1641485980000|2022-01-06 16:19:40|91399.4|91374.4|91395.4|91370.4|91410|91375.2|91394.1|91358|70
1641485990000|2022-01-06 16:19:50|91395.5|91370.5|91401.6|91376.6|91416.2|91378.3|91395.5|91358.2|51
1641486000000|2022-01-06 16:20:00|91402.7|91377.7|91398.8|91373.8|91418.8|91382.1|91397|91361.8|60
1641486010000|2022-01-06 16:20:10|91398.9|91373.9|91398.8|91373.8|91413.7|91374.5|91397.8|91359.8|42
1641486020000|2022-01-06 16:20:20|91398.1|91373.1|91396.1|91371.1|91410.9|91380.5|91396.1|91360.9|53
1641486030000|2022-01-06 16:20:30|91396.9|91371.9|91393.5|91368.5|91410.9|91374.6|91393.5|91358.6|35
1641486040000|2022-01-06 16:20:40|91393|91368|91387.3|91362.3|91403.5|91368.4|91387.3|91352.4|53
1641486050000|2022-01-06 16:20:50|91387.8|91362.8|91387|91362|91388.6|91363.6|91385.9|91360.9|40
1641486060000|2022-01-06 16:21:00|91387.2|91362.2|91386.2|91361.2|91388.3|91363.3|91385.6|91360.6|46
1641486070000|2022-01-06 16:21:10|91386.3|91361.3|91381.8|91356.8|91394.2|91362|91380.2|91342.4|35
1641486080000|2022-01-06 16:21:20|91380.9|91355.9|91381|91331|91391.9|91356.4|91366.2|91329.9|50
1641486090000|2022-01-06 16:21:30|91381.2|91331.2|91383|91333|91383.4|91343.9|91367.5|91326.6|39
1641486100000|2022-01-06 16:21:40|91384.1|91334.1|91386.2|91336.2|91386.9|91348.9|91371.6|91334.1|36
1641486110000|2022-01-06 16:21:50|91386.1|91336.1|91368.1|91343.1|91387.7|91350.3|91368.1|91335.9|32
1641486120000|2022-01-06 16:22:00|91367.6|91342.6|91379.9|91354.9|91388.5|91355.2|91367.6|91338.5|62
1641486130000|2022-01-06 16:22:10|91379.5|91354.5|91379|91354|91383.3|91358.3|91375.1|91350.1|41
1641486140000|2022-01-06 16:22:20|91379.2|91354.2|91398.6|91348.6|91398.6|91357.7|91378.6|91343.4|43
1641486150000|2022-01-06 16:22:30|91398.4|91348.4|91404.2|91354.2|91411.8|91377.3|91386.1|91347.9|61
1641486160000|2022-01-06 16:22:40|91403.3|91353.3|91403.2|91353.2|91403.6|91366.1|91389.7|91351.8|53
1641486170000|2022-01-06 16:22:50|91403.1|91353.1|91402.8|91352.8|91414.9|91377|91390.1|91352.3|48
1641486180000|2022-01-06 16:23:00|91402.5|91352.5|91398|91348|91402.5|91362.6|91386.8|91348|42
1641486190000|2022-01-06 16:23:10|91398.1|91348.1|91376.5|91351.5|91398.1|91360.7|91376.5|91341.3|48
1641486200000|2022-01-06 16:23:20|91376.4|91351.4|91375.4|91350.4|91389.7|91352.9|91372.7|91335.4|47
1641486210000|2022-01-06 16:23:30|91387.4|91337.4|91375.6|91350.6|91394|91353.9|91375.2|91337.4|39
1641486220000|2022-01-06 16:23:40|91375.7|91350.7|91384.6|91334.6|91388.5|91350.8|91373.9|91334.6|34
1641486230000|2022-01-06 16:23:50|91384.9|91334.9|91383|91333|91385.2|91347.7|91369.5|91333|40
1641486240000|2022-01-06 16:24:00|91382.8|91332.8|91368.2|91343.2|91382.8|91345|91360|91332.8|52
1641486250000|2022-01-06 16:24:10|91368.1|91343.1|91364|91339|91368.3|91343.3|91364|91339|38
1641486260000|2022-01-06 16:24:20|91363.9|91338.9|91357.1|91332.1|91364.3|91339.3|91357.1|91332.1|52
1641486270000|2022-01-06 16:24:30|91357|91332|91370.2|91320.2|91371.5|91333.6|91356.7|91320|36
1641486280000|2022-01-06 16:24:40|91370.4|91320.4|91365.7|91340.7|91371.5|91340.7|91358.9|91320.3|34
1641486290000|2022-01-06 16:24:50|91366.5|91341.5|91368.3|91343.3|91370.7|91345.7|91365.8|91340.8|45
1641486300000|2022-01-06 16:25:00|91368.4|91343.4|91373|91348|91373.6|91348.6|91366.1|91341.1|51
1641486310000|2022-01-06 16:25:10|91373.2|91348.2|91378|91328|91378.6|91349.3|91365.9|91327.6|54
1641486320000|2022-01-06 16:25:20|91378.3|91328.3|91380.8|91330.8|91384.7|91346.2|91370.9|91327.9|54
1641486330000|2022-01-06 16:25:30|91380.9|91330.9|91387|91337|91387.6|91350.6|91372.8|91330.9|56
1641486340000|2022-01-06 16:25:40|91388.2|91338.2|91385|91335|91392|91354.7|91374|91334.9|57
1641486350000|2022-01-06 16:25:50|91385.1|91335.1|91387.4|91337.4|91389|91344.7|91369.7|91331.9|59
1641486360000|2022-01-06 16:26:00|91387.5|91337.5|91382.6|91332.6|91388.9|91338.9|91382.5|91332.5|54
1641486370000|2022-01-06 16:26:10|91383.3|91333.3|91367.8|91342.8|91386.9|91349.7|91366.6|91333.3|57
1641486380000|2022-01-06 16:26:20|91369.1|91344.1|91382.6|91332.6|91382.9|91346|91368.4|91327.7|51
1641486390000|2022-01-06 16:26:30|91383|91333|91384.2|91334.2|91395.1|91356.3|91379|91333|64
1641486400000|2022-01-06 16:26:40|91384.4|91334.4|91381.5|91331.5|91384.8|91334.8|91375.9|91325.9|63
1641486410000|2022-01-06 16:26:50|91381.4|91331.4|91384.5|91334.5|91385.4|91335.4|91381.4|91331.4|59
1641486420000|2022-01-06 16:27:00|91384.9|91334.9|91387.9|91337.9|91390.8|91340.8|91379.8|91329.8|57
1641486430000|2022-01-06 16:27:10|91388.7|91338.7|91376.9|91351.9|91391.9|91352.4|91376.9|91338.7|47
1641486440000|2022-01-06 16:27:20|91377|91352|91394.7|91344.7|91394.7|91357.5|91371.2|91334.8|55
1641486450000|2022-01-06 16:27:30|91391.4|91341.4|91377.1|91327.1|91391.4|91353.3|91369.4|91325.1|49
1641486460000|2022-01-06 16:27:40|91361.1|91336.1|91360.9|91335.9|91375.3|91338.3|91352.7|91319.8|49
1641486470000|2022-01-06 16:27:50|91361.2|91336.2|91375.5|91325.5|91377.8|91341.8|91357.9|91320.4|42
1641486480000|2022-01-06 16:28:00|91375.2|91325.2|91374.7|91324.7|91375.8|91339.4|91360.6|91323|44
1641486490000|2022-01-06 16:28:10|91374.8|91324.8|91368.4|91343.4|91381.3|91343.4|91360.4|91320.7|47
1641486500000|2022-01-06 16:28:20|91367.6|91342.6|91381.2|91331.2|91383.5|91344.9|91367.6|91331.1|45
1641486510000|2022-01-06 16:28:30|91381.6|91331.6|91377.2|91352.2|91393.5|91354.8|91373.4|91331.6|56
1641486520000|2022-01-06 16:28:40|91389.5|91339.5|91379.9|91354.9|91392|91355.5|91378.6|91338.1|63
1641486530000|2022-01-06 16:28:50|91380.2|91355.2|91371.1|91346.1|91390.4|91355.6|91368.9|91340.4|56
1641486540000|2022-01-06 16:29:00|91371.7|91346.7|91386.5|91336.5|91388.3|91348.4|91369.6|91331.1|65
1641486550000|2022-01-06 16:29:10|91387.3|91337.3|91375|91350|91389.8|91353|91371.9|91337|55
1641486560000|2022-01-06 16:29:20|91375.3|91350.3|91376.3|91351.3|91391.8|91351.5|91373.6|91335.3|50
1641486570000|2022-01-06 16:29:30|91376.6|91351.6|91366.3|91316.3|91388.2|91351.6|91356|91316|58
1641486580000|2022-01-06 16:29:40|91365.8|91315.8|91347.7|91322.7|91368.4|91329|91346|91315.5|56
1641486590000|2022-01-06 16:29:50|91347.1|91322.1|91365|91315|91365|91327.2|91340.2|91300.4|63
1641486600000|2022-01-06 16:30:00|91364.4|91314.4|91372.3|91322.3|91375.8|91338|91359.8|91313.4|62
1641486610000|2022-01-06 16:30:10|91373|91323|91378|91328|91378|91332.9|91355.1|91316|54
1641486620000|2022-01-06 16:30:20|91367.2|91342.2|91357.6|91332.6|91378.1|91342.2|91356|91318|53
1641486630000|2022-01-06 16:30:30|91357.5|91332.5|91371.5|91321.5|91372.3|91336.1|91355.8|91317.8|47
1641486640000|2022-01-06 16:30:40|91371.2|91321.2|91364.9|91339.9|91379.1|91342|91359.6|91321.2|50
1641486650000|2022-01-06 16:30:50|91364.7|91339.7|91373|91348|91382.9|91348|91364.3|91326.6|51
1641486660000|2022-01-06 16:31:00|91373.5|91348.5|91365.7|91340.7|91388.4|91352.5|91364.2|91332|57
1641486670000|2022-01-06 16:31:10|91378.7|91328.7|91373.9|91348.9|91386.1|91349.9|91365.8|91328.5|59
1641486680000|2022-01-06 16:31:20|91385.9|91335.9|91397.3|91347.3|91397.3|91360.9|91373.1|91335.9|52
1641486690000|2022-01-06 16:31:30|91395.9|91345.9|91392.2|91367.2|91395.9|91368.6|91382.2|91345.7|46
1641486700000|2022-01-06 16:31:40|91391.9|91366.9|91422.6|91372.6|91422.6|91372.6|91385.7|91349.2|55
1641486710000|2022-01-06 16:31:50|91424.4|91374.4|91424.7|91374.7|91424.7|91374.7|91420.3|91370.3|51
1641486720000|2022-01-06 16:32:00|91424.3|91374.3|91412|91362|91425.1|91375.1|91410.9|91360.9|56
1641486730000|2022-01-06 16:32:10|91413.1|91363.1|91411|91361|91418.9|91368.9|91410.4|91360.4|60
1641486740000|2022-01-06 16:32:20|91410.8|91360.8|91417.3|91367.3|91417.4|91367.4|91410.8|91360.8|49
1641486750000|2022-01-06 16:32:30|91417.2|91367.2|91413.6|91363.6|91417.4|91367.4|91412.5|91362.5|45
1641486760000|2022-01-06 16:32:40|91413.7|91363.7|91413.1|91363.1|91415.1|91365.1|91411.8|91361.8|36
1641486770000|2022-01-06 16:32:50|91413.3|91363.3|91415.1|91365.1|91417.3|91367.3|91411.7|91361.7|34
1641486780000|2022-01-06 16:33:00|91417.6|91367.6|91436|91386|91436.8|91386.8|91417.6|91367.6|61
1641486790000|2022-01-06 16:33:10|91436.3|91386.3|91431.7|91381.7|91439.4|91389.4|91430.8|91380.8|58
1641486800000|2022-01-06 16:33:20|91433.8|91383.8|91433.3|91383.3|91434|91384|91431.7|91381.7|42
1641486810000|2022-01-06 16:33:30|91433.5|91383.5|91422.4|91397.4|91436.9|91397.7|91420.4|91382|56
1641486820000|2022-01-06 16:33:40|91422.7|91397.7|91424.5|91399.5|91425.5|91400.5|91421|91396|43
1641486830000|2022-01-06 16:33:50|91425.1|91400.1|91427.1|91377.1|91433.4|91402.3|91412.1|91377.1|62
1641486840000|2022-01-06 16:34:00|91427.4|91377.4|91437.1|91387.1|91438.5|91397.3|91421.5|91374.9|61
1641486850000|2022-01-06 16:34:10|91437.7|91387.7|91439.9|91389.9|91443.1|91393.1|91436.8|91386.8|59
1641486860000|2022-01-06 16:34:20|91439.8|91389.8|91429.8|91404.8|91443.9|91408.2|91427.5|91388.3|58
1641486870000|2022-01-06 16:34:30|91429|91404|91435.5|91385.5|91437.3|91405|91422.1|91383.5|48
1641486880000|2022-01-06 16:34:40|91436.7|91386.7|91441.7|91391.7|91444.7|91407.7|91428.1|91386.7|50
1641486890000|2022-01-06 16:34:50|91441.9|91391.9|91427.3|91402.3|91449|91412.1|91420.1|91380.3|56
1641486900000|2022-01-06 16:35:00|91427.7|91402.7|91436.7|91386.7|91438.4|91403.7|91425.4|91385.2|52
1641486910000|2022-01-06 16:35:10|91433.2|91383.2|91371.8|91346.8|91433.2|91383.2|91369|91332.4|75
1641486920000|2022-01-06 16:35:20|91371.3|91346.3|91389.6|91339.6|91393.4|91355.7|91370.5|91333.6|61
1641486930000|2022-01-06 16:35:30|91389.4|91339.4|91393.4|91343.4|91393.4|91343.4|91387.2|91337.2|58
1641486940000|2022-01-06 16:35:40|91392.3|91342.3|91395.2|91345.2|91396.8|91358.4|91377.5|91341.7|59
1641486950000|2022-01-06 16:35:50|91396.3|91346.3|91389.6|91339.6|91396.3|91360.4|91383.6|91336.9|53
1641486960000|2022-01-06 16:36:00|91376.5|91351.5|91380.5|91330.5|91388.2|91351.5|91358.1|91327.8|63
1641486970000|2022-01-06 16:36:10|91379.7|91329.7|91376.4|91326.4|91379.7|91342.3|91362.7|91325.1|52
1641486980000|2022-01-06 16:36:20|91376.1|91326.1|91378.1|91328.1|91380.1|91341.9|91363.1|91323.6|53
1641486990000|2022-01-06 16:36:30|91378.3|91328.3|91368.3|91343.3|91387.4|91349.5|91368|91327.8|60
1641487000000|2022-01-06 16:36:40|91369|91344|91381.6|91331.6|91383.3|91346.1|91366|91330.5|51
1641487010000|2022-01-06 16:36:50|91382.1|91332.1|91364.8|91339.8|91384.7|91345.4|91364.5|91330.9|58
1641487020000|2022-01-06 16:37:00|91365.1|91340.1|91360.2|91335.2|91382.8|91345.1|91359.3|91331.4|53
1641487030000|2022-01-06 16:37:10|91360.7|91335.7|91364.6|91339.6|91364.6|91339.6|91359.9|91334.9|53
1641487040000|2022-01-06 16:37:20|91364.7|91339.7|91365.5|91340.5|91379|91341.8|91364.7|91329|44
1641487050000|2022-01-06 16:37:30|91365.7|91340.7|91359|91334|91365.7|91340.7|91355.1|91330.1|51
1641487060000|2022-01-06 16:37:40|91359.3|91334.3|91358.1|91333.1|91360|91335|91358.1|91333.1|36
1641487070000|2022-01-06 16:37:50|91358.5|91333.5|91357.4|91332.4|91359.4|91334.4|91355.4|91330.4|43
1641487080000|2022-01-06 16:38:00|91357.6|91332.6|91362.6|91337.6|91362.6|91337.6|91357.3|91332.3|52
1641487090000|2022-01-06 16:38:10|91362.7|91337.7|91375.1|91325.1|91375.3|91337.8|91361.2|91323.5|42
1641487100000|2022-01-06 16:38:20|91375.2|91325.2|91364.5|91339.5|91375.4|91339.5|91362.1|91324.9|25
1641487110000|2022-01-06 16:38:30|91364.3|91339.3|91365.2|91340.2|91365.2|91340.2|91361.9|91336.9|45
1641487120000|2022-01-06 16:38:40|91365|91340|91375.7|91350.7|91376.1|91351.1|91365|91340|55
1641487130000|2022-01-06 16:38:50|91375.2|91350.2|91376.8|91351.8|91376.8|91351.8|91374.8|91349.8|41
1641487140000|2022-01-06 16:39:00|91376.6|91351.6|91384.9|91359.9|91386|91361|91376.6|91351.6|48
1641487150000|2022-01-06 16:39:10|91384.8|91359.8|91388.5|91363.5|91392.9|91367.9|91384.8|91359.8|36
1641487160000|2022-01-06 16:39:20|91400.8|91350.8|91389.8|91364.8|91401.3|91365.5|91388.2|91350.8|24
1641487170000|2022-01-06 16:39:30|91389.7|91364.7|91388.3|91363.3|91391.1|91366.1|91388.2|91363.2|44
1641487180000|2022-01-06 16:39:40|91387.9|91362.9|91380.6|91355.6|91388|91363|91378.7|91353.7|40
1641487190000|2022-01-06 16:39:50|91381.3|91356.3|91377.2|91352.2|91382|91357|91376.1|91351.1|32
1641487200000|2022-01-06 16:40:00|91376.5|91351.5|91394.3|91369.3|91395.2|91370.2|91376.5|91351.5|49
1641487210000|2022-01-06 16:40:10|91395|91370|91409.4|91359.4|91409.7|91371.5|91391.4|91357|56
1641487220000|2022-01-06 16:40:20|91410.3|91360.3|91400.9|91375.9|91414.9|91377.6|91399.8|91360.3|54
1641487230000|2022-01-06 16:40:30|91400.7|91375.7|91413.5|91363.5|91414.1|91376.6|91400.7|91363.3|42
1641487240000|2022-01-06 16:40:40|91413.8|91363.8|91416.2|91366.2|91417.8|91379|91401.1|91363.2|51
1641487250000|2022-01-06 16:40:50|91414.9|91364.9|91413.9|91363.9|91417.1|91367.1|91413.1|91363.1|40
1641487260000|2022-01-06 16:41:00|91414|91364|91412.9|91362.9|91414.9|91377.1|91401.4|91362.9|32
1641487270000|2022-01-06 16:41:10|91413.2|91363.2|91412.3|91362.3|91413.2|91363.2|91412.3|91362.3|39
1641487280000|2022-01-06 16:41:20|91412.5|91362.5|91405.5|91355.5|91412.6|91371.6|91392.4|91355.1|46
1641487290000|2022-01-06 16:41:30|91406.5|91356.5|91381.3|91356.3|91406.5|91363.9|91380.3|91353.7|54
1641487300000|2022-01-06 16:41:40|91381.2|91356.2|91396.5|91346.5|91396.8|91357.5|91380.5|91342.4|57
1641487310000|2022-01-06 16:41:50|91396.9|91346.9|91398.9|91348.9|91398.9|91348.9|91396.2|91346.2|36
1641487320000|2022-01-06 16:42:00|91397.8|91347.8|91392.7|91342.7|91398.9|91359.4|91380.9|91342.2|40
1641487330000|2022-01-06 16:42:10|91393.4|91343.4|91381.1|91356.1|91393.4|91356.1|91380.3|91342|26
1641487340000|2022-01-06 16:42:20|91394.2|91344.2|91374.3|91349.3|91394.2|91353.1|91373.5|91338.8|42
1641487350000|2022-01-06 16:42:30|91373.5|91348.5|91375.2|91350.2|91386.5|91350.5|91366.9|91330.8|63
1641487360000|2022-01-06 16:42:40|91375.4|91350.4|91390.4|91340.4|91390.4|91352.7|91375|91337.8|42
1641487370000|2022-01-06 16:42:50|91390.3|91340.3|91381.8|91331.8|91391.7|91347|91368.4|91331.2|46
1641487380000|2022-01-06 16:43:00|91381|91331|91382.2|91332.2|91382.5|91344|91369|91329.9|53
1641487390000|2022-01-06 16:43:10|91382.1|91332.1|91385.1|91335.1|91386.4|91348.3|91371.6|91332.1|53
1641487400000|2022-01-06 16:43:20|91385.2|91335.2|91386.6|91336.6|91386.7|91336.7|91384.4|91334.4|48
1641487410000|2022-01-06 16:43:30|91386.7|91336.7|91386.6|91336.6|91387.2|91337.2|91386.2|91336.2|45
1641487420000|2022-01-06 16:43:40|91386.7|91336.7|91366.3|91341.3|91386.8|91341.8|91362.8|91325.4|49
1641487430000|2022-01-06 16:43:50|91366|91341|91362.3|91337.3|91374.5|91341.1|91355.5|91324.5|40
1641487440000|2022-01-06 16:44:00|91362.7|91337.7|91423.9|91373.9|91423.9|91373.9|91362.7|91331.2|72
1641487450000|2022-01-06 16:44:10|91419.6|91369.6|91413.4|91363.4|91420.3|91370.3|91413.4|91363.4|48
1641487460000|2022-01-06 16:44:20|91413.8|91363.8|91413.1|91363.1|91414.2|91364.2|91412.2|91362.2|30
1641487470000|2022-01-06 16:44:30|91413.6|91363.6|91408.3|91358.3|91416.1|91366.1|91406.5|91356.5|38
1641487480000|2022-01-06 16:44:40|91408.1|91358.1|91404.2|91354.2|91408.1|91358.1|91402.9|91352.9|38
1641487490000|2022-01-06 16:44:50|91403.8|91353.8|91408.3|91358.3|91409.3|91359.3|91403.8|91353.8|30
1641487500000|2022-01-06 16:45:00|91409.9|91359.9|91409.3|91359.3|91409.9|91369.8|91394.7|91356.1|35
1641487510000|2022-01-06 16:45:10|91409.5|91359.5|91402.5|91352.5|91411.5|91369.3|91392.6|91352.1|36
1641487520000|2022-01-06 16:45:20|91402.3|91352.3|91406.5|91356.5|91407.3|91357.3|91400.3|91350.3|37
1641487530000|2022-01-06 16:45:30|91406.4|91356.4|91397.1|91372.1|91407.6|91372.1|91396|91354.5|32
1641487540000|2022-01-06 16:45:40|91397.4|91372.4|91412.4|91387.4|91415.2|91387.7|91396|91358.7|43
1641487550000|2022-01-06 16:45:50|91413.2|91388.2|91418.3|91393.3|91418.6|91393.6|91412.3|91387.3|33
1641487560000|2022-01-06 16:46:00|91418.7|91393.7|91429.4|91404.4|91433.6|91404.4|91418.4|91383|49
1641487570000|2022-01-06 16:46:10|91430.2|91405.2|91428.7|91403.7|91434.4|91409.4|91427.9|91402.9|51
1641487580000|2022-01-06 16:46:20|91429.1|91404.1|91429.1|91404.1|91430.5|91405.5|91424.1|91399.1|52
1641487590000|2022-01-06 16:46:30|91429|91404|91426.5|91401.5|91429.9|91404.9|91423.8|91398.8|55
1641487600000|2022-01-06 16:46:40|91426.9|91401.9|91414.9|91389.9|91432.9|91401.9|91411.2|91374.2|56
1641487610000|2022-01-06 16:46:50|91415|91390|91427|91377|91427.4|91391.6|91414.2|91376.9|40
1641487620000|2022-01-06 16:47:00|91427.3|91377.3|91412.1|91387.1|91427.3|91389.1|91410.3|91375.2|51
1641487630000|2022-01-06 16:47:10|91412|91387|91415.9|91390.9|91428.3|91393.4|91411|91376.3|48
1641487640000|2022-01-06 16:47:20|91416|91391|91415.8|91390.8|91426.5|91391.4|91413.1|91375.3|35
1641487650000|2022-01-06 16:47:30|91415.9|91390.9|91416.9|91391.9|91434.5|91396.4|91415.5|91379|47
1641487660000|2022-01-06 16:47:40|91417.9|91392.9|91421|91396|91437.5|91398.3|91416.9|91386.7|45
1641487670000|2022-01-06 16:47:50|91420.8|91395.8|91442.5|91392.5|91444.2|91404.6|91416.6|91376.6|53
1641487680000|2022-01-06 16:48:00|91431.7|91381.7|91408.6|91358.6|91434.9|91384.9|91405.9|91355.9|61
1641487690000|2022-01-06 16:48:10|91408|91358|91397.3|91347.3|91408.3|91358.3|91396.6|91346.6|59
1641487700000|2022-01-06 16:48:20|91400|91350|91397.4|91347.4|91400.6|91350.6|91396|91346|49
1641487710000|2022-01-06 16:48:30|91397.8|91347.8|91417.6|91367.6|91417.6|91367.6|91397.7|91347.7|62
1641487720000|2022-01-06 16:48:40|91417.4|91367.4|91413.7|91363.7|91418|91368|91413.2|91363.2|52
1641487730000|2022-01-06 16:48:50|91412.9|91362.9|91421.6|91371.6|91422.1|91372.1|91412.9|91362.9|27
1641487740000|2022-01-06 16:49:00|91421.5|91371.5|91414|91364|91421.8|91371.8|91412.6|91362.6|31
1641487750000|2022-01-06 16:49:10|91414.1|91364.1|91415.9|91365.9|91416.3|91366.3|91412|91362|40
1641487760000|2022-01-06 16:49:20|91416|91366|91420.1|91370.1|91421.7|91383.8|91406|91365.5|36
1641487770000|2022-01-06 16:49:30|91420|91370|91417.4|91367.4|91421.2|91371.2|91415.3|91365.3|44
1641487780000|2022-01-06 16:49:40|91417.7|91367.7|91416.2|91366.2|91420.1|91370.1|91415.1|91365.1|42
1641487790000|2022-01-06 16:49:50|91416.3|91366.3|91416.8|91366.8|91419|91369|91415.4|91365.4|47
1641487800000|2022-01-06 16:50:00|91416.7|91366.7|91416.3|91366.3|91417.5|91367.5|91413.9|91363.9|51
1641487810000|2022-01-06 16:50:10|91416.1|91366.1|91413.3|91363.3|91418.1|91368.1|91413.1|91363.1|35
1641487820000|2022-01-06 16:50:20|91413.2|91363.2|91394|91369|91416.1|91380|91393.3|91358.7|57
1641487830000|2022-01-06 16:50:30|91394.4|91369.4|91393.5|91368.5|91407.6|91369.8|91392|91354.9|52
1641487840000|2022-01-06 16:50:40|91393.6|91368.6|91406.9|91356.9|91407.7|91369.6|91392.8|91355.1|50
1641487850000|2022-01-06 16:50:50|91407|91357|91405.9|91355.9|91407.7|91357.7|91405|91355|42
1641487860000|2022-01-06 16:51:00|91405.8|91355.8|91390.3|91365.3|91406.2|91367|91389.7|91354.3|46
1641487870000|2022-01-06 16:51:10|91389.4|91364.4|91383.6|91358.6|91403.1|91365.3|91382.5|91348.2|51
1641487880000|2022-01-06 16:51:20|91383.9|91358.9|91387.2|91362.2|91387.2|91362.2|91383.4|91358.4|36
1641487890000|2022-01-06 16:51:30|91386.7|91361.7|91393.5|91343.5|91400.9|91361.7|91380.2|91342.9|33
1641487900000|2022-01-06 16:51:40|91393.1|91343.1|91383.3|91358.3|91394.2|91358.4|91380.3|91342.4|47
1641487910000|2022-01-06 16:51:50|91382.7|91357.7|91380.6|91355.6|91384.3|91359.3|91380.6|91355.6|21
1641487920000|2022-01-06 16:52:00|91380.9|91355.9|91385.7|91360.7|91385.9|91360.9|91380.9|91355.9|37
1641487930000|2022-01-06 16:52:10|91386.5|91361.5|91405|91355|91405.8|91368.9|91384.7|91355|35
1641487940000|2022-01-06 16:52:20|91394.2|91369.2|91394.7|91369.7|91407.5|91369.9|91392.4|91356|23
1641487950000|2022-01-06 16:52:30|91395.5|91370.5|91394.8|91369.8|91395.6|91370.6|91394.5|91369.5|22
1641487960000|2022-01-06 16:52:40|91394.6|91369.6|91390|91365|91404.9|91369.6|91389.8|91352.2|26
1641487970000|2022-01-06 16:52:50|91390.5|91365.5|91379.6|91354.6|91403.5|91365.5|91379.2|91342.1|37
1641487980000|2022-01-06 16:53:00|91377.9|91352.9|91376.2|91351.2|91391.4|91354.4|91375.2|91338.2|37
1641487990000|2022-01-06 16:53:10|91388.9|91338.9|91382.2|91332.2|91389.5|91348.6|91370.5|91331.9|42
1641488000000|2022-01-06 16:53:20|91382.6|91332.6|91369.1|91344.1|91382.7|91344.5|91368.2|91330.8|37
1641488010000|2022-01-06 16:53:30|91368.4|91343.4|91379.1|91329.1|91381.1|91344|91366.5|91328.9|34
1641488020000|2022-01-06 16:53:40|91379.3|91329.3|91378.4|91328.4|91380.8|91330.8|91378.4|91328.4|39
1641488030000|2022-01-06 16:53:50|91378.2|91328.2|91361.5|91336.5|91378.4|91340.7|91359.7|91321.9|43
1641488040000|2022-01-06 16:54:00|91361.8|91336.8|91375.4|91325.4|91375.4|91337.1|91361.8|91323.6|39
1641488050000|2022-01-06 16:54:10|91375.3|91325.3|91375.7|91325.7|91376.8|91326.8|91375.3|91325.3|23
1641488060000|2022-01-06 16:54:20|91376.1|91326.1|91375.6|91325.6|91376.3|91326.3|91375.1|91325.1|28
1641488070000|2022-01-06 16:54:30|91375.4|91325.4|91375.3|91325.3|91375.9|91325.9|91374.9|91324.9|16
1641488080000|2022-01-06 16:54:40|91375.1|91325.1|91375.4|91325.4|91378|91340.5|91365|91325.1|35
1641488090000|2022-01-06 16:54:50|91375.3|91325.3|91373.4|91323.4|91375.8|91325.8|91373.4|91323.4|28
1641488100000|2022-01-06 16:55:00|91373.3|91323.3|91364.7|91314.7|91373.3|91332.2|91352.1|91313.9|34
1641488110000|2022-01-06 16:55:10|91364.9|91314.9|91365.5|91315.5|91365.7|91315.7|91364.7|91314.7|23
1641488120000|2022-01-06 16:55:20|91365.6|91315.6|91365.2|91315.2|91366.2|91316.2|91364.4|91314.4|32
1641488130000|2022-01-06 16:55:30|91365.5|91315.5|91365.7|91315.7|91366.1|91316.1|91365|91315|24
1641488140000|2022-01-06 16:55:40|91366|91316|91339.9|91314.9|91366.1|91320.5|91339.9|91306.4|39
1641488150000|2022-01-06 16:55:50|91341.6|91316.6|91348.9|91323.9|91359.8|91327.1|91339.5|91302.7|49
1641488160000|2022-01-06 16:56:00|91348.6|91323.6|91348.8|91323.8|91349.3|91324.3|91347.9|91322.9|30
1641488170000|2022-01-06 16:56:10|91348.7|91323.7|91356.1|91331.1|91356.2|91331.2|91348.7|91323.7|44
1641488180000|2022-01-06 16:56:20|91356.3|91331.3|91357.9|91332.9|91368.9|91333.5|91355.4|91318.8|41
1641488190000|2022-01-06 16:56:30|91357.8|91332.8|91370.7|91320.7|91370.7|91333|91356.8|91316.6|33
1641488200000|2022-01-06 16:56:40|91370.6|91320.6|91365.8|91340.8|91377.5|91341.8|91357.8|91320.4|47
1641488210000|2022-01-06 16:56:50|91365.5|91340.5|91378.4|91353.4|91390.7|91353.4|91365.1|91329.6|57
1641488220000|2022-01-06 16:57:00|91378.8|91353.8|91382.1|91357.1|91392.5|91360.6|91378.5|91340.3|51
1641488230000|2022-01-06 16:57:10|91381.2|91356.2|91380.7|91355.7|91384|91359|91377.2|91352.2|47
1641488240000|2022-01-06 16:57:20|91381.5|91356.5|91381.1|91356.1|91383.3|91358.3|91379.2|91354.2|54
1641488250000|2022-01-06 16:57:30|91381.3|91356.3|91376.2|91351.2|91381.6|91356.6|91375.8|91350.8|33
1641488260000|2022-01-06 16:57:40|91376.3|91351.3|91376.2|91351.2|91376.6|91351.6|91375.3|91350.3|32
1641488270000|2022-01-06 16:57:50|91376.1|91351.1|91380.2|91355.2|91381.2|91356.2|91376|91351|39
1641488280000|2022-01-06 16:58:00|91379.9|91354.9|91376.7|91351.7|91380|91355|91375.1|91350.1|49
1641488290000|2022-01-06 16:58:10|91377|91352|91376.8|91351.8|91377.4|91352.4|91376.3|91351.3|19
1641488300000|2022-01-06 16:58:20|91377|91352|91364.2|91339.2|91377.5|91352|91363.4|91325.3|38
1641488310000|2022-01-06 16:58:30|91364.4|91339.4|91367.2|91342.2|91379.8|91342.7|91364|91327.9|41
1641488320000|2022-01-06 16:58:40|91367|91342|91352|91327|91367.8|91342.8|91351.1|91314.1|36
1641488330000|2022-01-06 16:58:50|91351.3|91326.3|91343.1|91318.1|91360|91326.3|91341.1|91309.4|47
1641488340000|2022-01-06 16:59:00|91343|91318|91339.2|91314.2|91343.2|91318.2|91337|91312|46
1641488350000|2022-01-06 16:59:10|91339.7|91314.7|91343.6|91318.6|91351.7|91320|91338.6|91301.2|37
1641488360000|2022-01-06 16:59:20|91343.8|91318.8|91340.6|91315.6|91343.8|91318.8|91340.4|91315.4|48
1641488370000|2022-01-06 16:59:30|91340.5|91315.5|91338.4|91313.4|91340.5|91315.5|91337.5|91312.5|39
1641488380000|2022-01-06 16:59:40|91339.1|91314.1|91344|91319|91353|91319|91338.3|91301.6|39
1641488390000|2022-01-06 16:59:50|91343.6|91318.6|91343.3|91318.3|91355.4|91320.4|91343.2|91304.4|38
1641488400000|2022-01-06 17:00:00|91343.5|91318.5|91355.1|91305.1|91356|91318.5|91342.2|91305.1|51
1641488410000|2022-01-06 17:00:10|91355.6|91305.6|91341.7|91316.7|91355.7|91316.7|91340.2|91304.4|30
1641488420000|2022-01-06 17:00:20|91341.9|91316.9|91343.2|91318.2|91343.5|91318.5|91341.6|91316.6|32
1641488430000|2022-01-06 17:00:30|91343.1|91318.1|91344.1|91319.1|91346.5|91321.5|91342.9|91317.9|42
1641488440000|2022-01-06 17:00:40|91344.3|91319.3|91345.6|91320.6|91346.1|91321.1|91344|91319|35
1641488450000|2022-01-06 17:00:50|91345.7|91320.7|91347.1|91322.1|91348.4|91323.4|91345.5|91320.5|37
1641488460000|2022-01-06 17:01:00|91347.5|91322.5|91342.4|91317.4|91347.5|91322.5|91341.2|91316.2|39
1641488470000|2022-01-06 17:01:10|91342|91317|91345.8|91320.8|91347.2|91322.2|91341.4|91316.4|34
1641488480000|2022-01-06 17:01:20|91346.1|91321.1|91345.3|91320.3|91346.3|91321.3|91345.2|91320.2|25
1641488490000|2022-01-06 17:01:30|91345.2|91320.2|91337.3|91312.3|91345.6|91320.6|91336.8|91311.8|40
1641488500000|2022-01-06 17:01:40|91337.5|91312.5|91342.3|91317.3|91344.7|91319.7|91336.5|91311.5|43
1641488510000|2022-01-06 17:01:50|91342.4|91317.4|91340.7|91315.7|91342.5|91317.5|91340.2|91315.2|36
1641488520000|2022-01-06 17:02:00|91340.5|91315.5|91340.5|91315.5|91340.8|91315.8|91340.4|91315.4|23
1641488530000|2022-01-06 17:02:10|91340.6|91315.6|91347.9|91322.9|91348.9|91323.9|91340.4|91315.4|38
1641488540000|2022-01-06 17:02:20|91348.2|91323.2|91353.9|91328.9|91355.1|91330.1|91346.6|91321.6|50
1641488550000|2022-01-06 17:02:30|91353.8|91328.8|91360.5|91310.5|91363.8|91331.9|91351.7|91310.5|25
1641488560000|2022-01-06 17:02:40|91360.8|91310.8|91367.7|91317.7|91368.2|91318.2|91360.8|91310.8|40
1641488570000|2022-01-06 17:02:50|91355.7|91330.7|91355|91330|91356.4|91331.4|91355|91330|27
1641488580000|2022-01-06 17:03:00|91355.4|91330.4|91355.4|91330.4|91355.9|91330.9|91355.1|91330.1|30
1641488590000|2022-01-06 17:03:10|91355.6|91330.6|91353.8|91328.8|91357.4|91332.4|91353.1|91328.1|41
1641488600000|2022-01-06 17:03:20|91353.4|91328.4|91353.2|91328.2|91355|91330|91353|91328|31
1641488610000|2022-01-06 17:03:30|91352.8|91327.8|91361.6|91336.6|91362.1|91337.1|91352.8|91327.8|40
1641488620000|2022-01-06 17:03:40|91361.5|91336.5|91369.6|91344.6|91370.3|91345.3|91360.9|91335.9|59
1641488630000|2022-01-06 17:03:50|91369.9|91344.9|91374.7|91324.7|91378.4|91344.9|91362|91324.4|50
1641488640000|2022-01-06 17:04:00|91374.4|91324.4|91376.4|91326.4|91377.3|91327.3|91374.4|91324.4|37
1641488650000|2022-01-06 17:04:10|91376.2|91326.2|91373.2|91323.2|91377.4|91335.1|91359.6|91322.3|30
1641488660000|2022-01-06 17:04:20|91373.3|91323.3|91373|91323|91374.1|91324.1|91372.9|91322.9|26
1641488670000|2022-01-06 17:04:30|91372.9|91322.9|91370.5|91320.5|91372.9|91322.9|91368.9|91318.9|34
1641488680000|2022-01-06 17:04:40|91370.6|91320.6|91379.1|91329.1|91382.1|91332.1|91367.2|91317.2|54
1641488690000|2022-01-06 17:04:50|91381|91331|91384.1|91334.1|91385.2|91341.7|91364.4|91327.6|59
1641488700000|2022-01-06 17:05:00|91385|91335|91377.9|91352.9|91388.4|91353|91375.4|91334|42
1641488710000|2022-01-06 17:05:10|91378|91353|91372.3|91347.3|91378.3|91353.3|91370.4|91345.4|35
1641488720000|2022-01-06 17:05:20|91372.4|91347.4|91364.5|91339.5|91384.8|91347.4|91363.4|91326.9|47
1641488730000|2022-01-06 17:05:30|91364.8|91339.8|91376.5|91326.5|91377.5|91340.2|91364.8|91326.4|38
1641488740000|2022-01-06 17:05:40|91376.4|91326.4|91362.9|91337.9|91376.4|91338.2|91359.7|91320.5|51
1641488750000|2022-01-06 17:05:50|91362.8|91337.8|91370|91320|91377.5|91338|91357.3|91319.8|31
1641488760000|2022-01-06 17:06:00|91369.9|91319.9|91369.2|91319.2|91370.8|91320.8|91369|91319|39
1641488770000|2022-01-06 17:06:10|91369.9|91319.9|91369.8|91319.8|91372|91322|91369.7|91319.7|37
1641488780000|2022-01-06 17:06:20|91369.5|91319.5|91354.5|91329.5|91370.9|91333.3|91354.5|91319.5|33
1641488790000|2022-01-06 17:06:30|91354.3|91329.3|91352.3|91327.3|91355.2|91330.2|91349.7|91324.7|46
1641488800000|2022-01-06 17:06:40|91352.5|91327.5|91356.9|91331.9|91371.8|91334.6|91352.1|91319.2|38
1641488810000|2022-01-06 17:06:50|91356.5|91331.5|91372.2|91322.2|91372.9|91332.2|91356.5|91319.4|30
1641488820000|2022-01-06 17:07:00|91372|91322|91370.4|91320.4|91372.2|91322.2|91369.9|91319.9|21
1641488830000|2022-01-06 17:07:10|91370.1|91320.1|91364.1|91314.1|91370.5|91329.9|91352.1|91314.1|33
1641488840000|2022-01-06 17:07:20|91363.9|91313.9|91350.7|91325.7|91364|91325.8|91349.8|91312.4|34
1641488850000|2022-01-06 17:07:30|91350.6|91325.6|91367.8|91317.8|91367.8|91329.8|91350.6|91317.7|29
1641488860000|2022-01-06 17:07:40|91367.9|91317.9|91369.5|91319.5|91369.8|91319.8|91367|91317|37
1641488870000|2022-01-06 17:07:50|91369.4|91319.4|91356.4|91306.4|91369.7|91326.9|91347.8|91306.2|39
1641488880000|2022-01-06 17:08:00|91356.8|91306.8|91344.3|91294.3|91357.2|91315.5|91332.8|91293.6|38
1641488890000|2022-01-06 17:08:10|91344.5|91294.5|91338.6|91288.6|91345.1|91303|91327.7|91288.2|35
1641488900000|2022-01-06 17:08:20|91338.2|91288.2|91344.3|91294.3|91344.7|91306.5|91331.1|91287.1|31
1641488910000|2022-01-06 17:08:30|91344.9|91294.9|91342.4|91292.4|91344.9|91294.9|91341.5|91291.5|31
1641488920000|2022-01-06 17:08:40|91342.7|91292.7|91344|91294|91344.5|91294.5|91339.1|91289.1|36
1641488930000|2022-01-06 17:08:50|91343.6|91293.6|91347.1|91297.1|91347.1|91309.7|91333.2|91292.8|25
1641488940000|2022-01-06 17:09:00|91347.3|91297.3|91349.1|91299.1|91349.1|91299.1|91342|91292|46
1641488950000|2022-01-06 17:09:10|91348.9|91298.9|91349.1|91299.1|91349.4|91299.4|91347.3|91297.3|23
1641488960000|2022-01-06 17:09:20|91349|91299|91353.5|91303.5|91354.2|91304.2|91349|91299|31
1641488970000|2022-01-06 17:09:30|91353.7|91303.7|91349.7|91299.7|91353.7|91303.7|91349.7|91299.7|28
1641488980000|2022-01-06 17:09:40|91350.4|91300.4|91349.8|91299.8|91350.9|91300.9|91349.4|91299.4|26
1641488990000|2022-01-06 17:09:50|91349.9|91299.9|91357.6|91307.6|91358.7|91319.1|91341|91299.7|32
1641489000000|2022-01-06 17:10:00|91358|91308|91360.3|91310.3|91360.3|91310.3|91358|91308|36
1641489010000|2022-01-06 17:10:10|91360.4|91310.4|91365.7|91315.7|91367.1|91317.1|91360.2|91310.2|36
1641489020000|2022-01-06 17:10:20|91365.8|91315.8|91372.3|91322.3|91372.3|91322.3|91365.7|91315.7|39
1641489030000|2022-01-06 17:10:30|91372.4|91322.4|91354.6|91329.6|91374.2|91329.6|91353.2|91316.9|46
1641489040000|2022-01-06 17:10:40|91355|91330|91370|91320|91370.8|91332.6|91354.4|91318.6|39
1641489050000|2022-01-06 17:10:50|91370.4|91320.4|91364.4|91314.4|91370.8|91320.8|91364.4|91314.4|34
1641489060000|2022-01-06 17:11:00|91364.2|91314.2|91367.2|91317.2|91369.6|91331.4|91349|91314.2|51
1641489070000|2022-01-06 17:11:10|91367.1|91317.1|91365.3|91315.3|91367.4|91317.4|91363.2|91313.2|37
1641489080000|2022-01-06 17:11:20|91365.2|91315.2|91364.6|91314.6|91365.6|91315.6|91364.1|91314.1|16
1641489090000|2022-01-06 17:11:30|91364.8|91314.8|91365.1|91315.1|91365.2|91315.2|91363.3|91313.3|36
1641489100000|2022-01-06 17:11:40|91365|91315|91366.2|91316.2|91366.7|91329.3|91348.8|91314.8|42
1641489110000|2022-01-06 17:11:50|91366|91316|91362.3|91312.3|91366|91316|91361.3|91311.3|43
1641489120000|2022-01-06 17:12:00|91362.5|91312.5|91370.1|91320.1|91370.1|91328.5|91351.8|91312.5|50
1641489130000|2022-01-06 17:12:10|91369.9|91319.9|91372.3|91322.3|91376.3|91326.3|91369.2|91319.2|40
1641489140000|2022-01-06 17:12:20|91372|91322|91358.2|91333.2|91373.9|91335.1|91357.8|91322|36
1641489150000|2022-01-06 17:12:30|91370.1|91320.1|91371.5|91321.5|91374.5|91324.5|91370.1|91320.1|37
1641489160000|2022-01-06 17:12:40|91372|91322|91372.3|91322.3|91374.3|91324.3|91371.3|91321.3|22
1641489170000|2022-01-06 17:12:50|91371.8|91321.8|91371.4|91321.4|91372.3|91322.3|91371.4|91321.4|17
1641489180000|2022-01-06 17:13:00|91358.6|91333.6|91363.5|91338.5|91364|91339|91358.6|91333.6|27
1641489190000|2022-01-06 17:13:10|91363.3|91338.3|91362.9|91337.9|91363.6|91338.6|91361.9|91336.9|27
1641489200000|2022-01-06 17:13:20|91362.8|91337.8|91362.3|91337.3|91362.8|91337.8|91361|91336|31
1641489210000|2022-01-06 17:13:30|91362.6|91337.6|91363.4|91338.4|91364.2|91339.2|91362.4|91337.4|23
1641489220000|2022-01-06 17:13:40|91363.9|91338.9|91363|91338|91364.2|91339.2|91362.5|91337.5|27
1641489230000|2022-01-06 17:13:50|91363.3|91338.3|91363.4|91338.4|91364.2|91339.2|91363.3|91338.3|20
1641489240000|2022-01-06 17:14:00|91363.7|91338.7|91363.5|91338.5|91363.7|91338.7|91362.6|91337.6|12
1641489250000|2022-01-06 17:14:10|91363.7|91338.7|91363.9|91338.9|91363.9|91338.9|91362.2|91337.2|25
1641489260000|2022-01-06 17:14:20|91363.8|91338.8|91371.7|91346.7|91373.9|91348.9|91362|91337|36
1641489270000|2022-01-06 17:14:30|91372.1|91347.1|91365.1|91340.1|91378.4|91348.4|91364.6|91327.7|39
1641489280000|2022-01-06 17:14:40|91363.8|91338.8|91364.8|91339.8|91366.2|91341.2|91363.5|91338.5|26
1641489290000|2022-01-06 17:14:50|91364.9|91339.9|91379.9|91329.9|91380.1|91345.8|91364.7|91328|42
1641489300000|2022-01-06 17:15:00|91379.4|91329.4|91375.4|91325.4|91380.2|91330.2|91374.5|91324.5|41
1641489310000|2022-01-06 17:15:10|91375.6|91325.6|91369.6|91344.6|91375.6|91346|91363.3|91325|37
1641489320000|2022-01-06 17:15:20|91369.7|91344.7|91366.8|91341.8|91370.4|91345.4|91366.3|91341.3|40
1641489330000|2022-01-06 17:15:30|91366.9|91341.9|91370.8|91345.8|91370.8|91345.8|91365.5|91340.5|38
1641489340000|2022-01-06 17:15:40|91369|91344|91361.6|91336.6|91376.8|91348|91361.6|91324.5|59
1641489350000|2022-01-06 17:15:50|91361.8|91336.8|91356.7|91331.7|91362.1|91337.1|91356.7|91331.7|36
1641489360000|2022-01-06 17:16:00|91357.1|91332.1|91357.2|91332.2|91358.7|91333.7|91357.1|91332.1|30
1641489370000|2022-01-06 17:16:10|91357.4|91332.4|91370|91345|91370.1|91345.1|91357.1|91332.1|42
1641489380000|2022-01-06 17:16:20|91369.9|91344.9|91372.3|91347.3|91372.5|91347.5|91369.8|91344.8|13
1641489390000|2022-01-06 17:16:30|91372.4|91347.4|91377.6|91352.6|91378.6|91353.6|91372.1|91347.1|32
1641489400000|2022-01-06 17:16:40|91376.7|91351.7|91383.1|91333.1|91383.1|91354.2|91370.6|91331.2|39
1641489410000|2022-01-06 17:16:50|91381.9|91331.9|91370.7|91345.7|91382.9|91345.8|91368.3|91331.9|32
1641489420000|2022-01-06 17:17:00|91370.9|91345.9|91368.5|91343.5|91370.9|91345.9|91367.3|91342.3|28
1641489430000|2022-01-06 17:17:10|91368.6|91343.6|91367|91342|91368.8|91343.8|91366.7|91341.7|26
1641489440000|2022-01-06 17:17:20|91367.1|91342.1|91368.6|91343.6|91368.9|91343.9|91367.1|91342.1|16
1641489450000|2022-01-06 17:17:30|91368.5|91343.5|91367.8|91342.8|91368.7|91343.7|91367.3|91342.3|24
1641489460000|2022-01-06 17:17:40|91367.9|91342.9|91366|91341|91367.9|91342.9|91364.9|91339.9|21
1641489470000|2022-01-06 17:17:50|91366.2|91341.2|91367.2|91342.2|91367.4|91342.4|91365.1|91340.1|22
1641489480000|2022-01-06 17:18:00|91367.1|91342.1|91369.8|91344.8|91369.8|91344.8|91367.1|91342.1|33
1641489490000|2022-01-06 17:18:10|91369.6|91344.6|91369.3|91344.3|91369.8|91344.8|91368.9|91343.9|29
1641489500000|2022-01-06 17:18:20|91369|91344|91369.6|91344.6|91370.2|91345.2|91368.2|91343.2|34
1641489510000|2022-01-06 17:18:30|91368.9|91343.9|91368.4|91343.4|91370.1|91345.1|91367.8|91342.8|30
1641489520000|2022-01-06 17:18:40|91368.5|91343.5|91380.8|91330.8|91382.5|91344.9|91368.3|91330|32
1641489530000|2022-01-06 17:18:50|91380.9|91330.9|91381|91331|91381.9|91331.9|91380.4|91330.4|20
1641489540000|2022-01-06 17:19:00|91381.1|91331.1|91375.8|91350.8|91382.4|91352.8|91371.1|91331.1|33
1641489550000|2022-01-06 17:19:10|91375.7|91350.7|91373.7|91348.7|91376.2|91351.2|91372.4|91347.4|25
1641489560000|2022-01-06 17:19:20|91373.6|91348.6|91373.5|91348.5|91374|91349|91373.4|91348.4|10
1641489570000|2022-01-06 17:19:30|91372.9|91347.9|91374.8|91349.8|91381.9|91350.8|91366.6|91329.3|39
1641489580000|2022-01-06 17:19:40|91375.4|91350.4|91387.7|91337.7|91388.4|91353.8|91375.3|91336.6|30
1641489590000|2022-01-06 17:19:50|91373.8|91348.8|91371.5|91346.5|91385.6|91349.3|91370.5|91334.9|27
1641489600000|2022-01-06 17:20:00|91371.6|91346.6|91381.1|91331.1|91381.1|91347.2|91368.3|91330|40
1641489610000|2022-01-06 17:20:10|91381.4|91331.4|91381.2|91331.2|91381.8|91331.8|91379.8|91329.8|31
1641489620000|2022-01-06 17:20:20|91381.3|91331.3|91383|91333|91383.5|91333.5|91380.7|91330.7|35
1641489630000|2022-01-06 17:20:30|91383.1|91333.1|91372.8|91347.8|91384.7|91350|91372.8|91333.1|23
1641489640000|2022-01-06 17:20:40|91370.2|91345.2|91369.8|91344.8|91371.2|91346.2|91366.5|91341.5|31
1641489650000|2022-01-06 17:20:50|91370.8|91345.8|91369.8|91344.8|91370.8|91345.8|91368.4|91343.4|34
1641489660000|2022-01-06 17:21:00|91374|91349|91375.3|91325.3|91384.6|91349.8|91362|91324.9|54
1641489670000|2022-01-06 17:21:10|91374.2|91324.2|91377.7|91327.7|91379|91329|91373.3|91323.3|50
1641489680000|2022-01-06 17:21:20|91377.9|91327.9|91382.9|91332.9|91383.2|91347.2|91366.4|91327.9|35
1641489690000|2022-01-06 17:21:30|91382.7|91332.7|91388.1|91338.1|91388.5|91338.5|91382.7|91332.7|42
1641489700000|2022-01-06 17:21:40|91388.3|91338.3|91387|91337|91388.3|91338.3|91386.2|91336.2|28
1641489710000|2022-01-06 17:21:50|91386.9|91336.9|91375.5|91350.5|91387.1|91351.1|91375.4|91336.4|19
1641489720000|2022-01-06 17:22:00|91375.1|91350.1|91386.2|91336.2|91387.3|91350.7|91374.7|91335.5|37
1641489730000|2022-01-06 17:22:10|91386.4|91336.4|91372.7|91347.7|91386.6|91347.7|91372.7|91334.6|31
1641489740000|2022-01-06 17:22:20|91374|91349|91365.9|91340.9|91379.1|91349|91365.9|91327.3|38
1641489750000|2022-01-06 17:22:30|91366.2|91341.2|91367|91342|91367.1|91342.1|91365.5|91340.5|28
1641489760000|2022-01-06 17:22:40|91367.8|91342.8|91370.4|91345.4|91370.7|91345.7|91367.5|91342.5|25
1641489770000|2022-01-06 17:22:50|91370.9|91345.9|91382|91332|91382.9|91345.9|91369.5|91331.3|24
1641489780000|2022-01-06 17:23:00|91381.5|91331.5|91370.7|91345.7|91381.9|91347.1|91370.3|91331.5|13
1641489790000|2022-01-06 17:23:10|91370.4|91345.4|91367.3|91342.3|91372.2|91347.2|91366.7|91341.7|32
1641489800000|2022-01-06 17:23:20|91367.9|91342.9|91375.8|91325.8|91377.5|91342.9|91364|91325.4|26
1641489810000|2022-01-06 17:23:30|91376.1|91326.1|91375.5|91325.5|91378.6|91328.6|91374.8|91324.8|33
1641489820000|2022-01-06 17:23:40|91375.2|91325.2|91375.8|91325.8|91376.1|91326.1|91373.5|91323.5|38
1641489830000|2022-01-06 17:23:50|91375.6|91325.6|91375.5|91325.5|91376.3|91326.3|91375.1|91325.1|12
1641489840000|2022-01-06 17:24:00|91375.2|91325.2|91364.2|91339.2|91375.2|91339.4|91362.9|91325.2|25
1641489850000|2022-01-06 17:24:10|91376.4|91326.4|91380.5|91330.5|91381.3|91345.7|91369.4|91326.4|27
1641489860000|2022-01-06 17:24:20|91380.6|91330.6|91382|91332|91383.2|91346.4|91367.9|91330.6|32
1641489870000|2022-01-06 17:24:30|91382.4|91332.4|91369.3|91344.3|91382.4|91345.1|91368.4|91332|21
1641489880000|2022-01-06 17:24:40|91369.6|91344.6|91369.7|91344.7|91370.1|91345.1|91368.1|91343.1|18
1641489890000|2022-01-06 17:24:50|91369.6|91344.6|91374.7|91349.7|91374.7|91349.7|91369.2|91344.2|18
1641489900000|2022-01-06 17:25:00|91372.9|91347.9|91377|91352|91378.8|91353.8|91372.4|91347.4|26
1641489910000|2022-01-06 17:25:10|91375.6|91350.6|91372.8|91347.8|91375.8|91350.8|91372.3|91347.3|31
1641489920000|2022-01-06 17:25:20|91373|91348|91375.6|91350.6|91377.2|91352.2|91372.5|91347.5|29
1641489930000|2022-01-06 17:25:30|91375.5|91350.5|91374.3|91349.3|91376.7|91351.7|91373.8|91348.8|24
1641489940000|2022-01-06 17:25:40|91374.5|91349.5|91375.9|91350.9|91376.1|91351.1|91374.2|91349.2|33
1641489950000|2022-01-06 17:25:50|91375.8|91350.8|91376.7|91351.7|91376.7|91351.7|91375.1|91350.1|22
1641489960000|2022-01-06 17:26:00|91377.1|91352.1|91383|91333|91384.1|91352.5|91370.4|91331.9|34
1641489970000|2022-01-06 17:26:10|91383.2|91333.2|91373.6|91323.6|91383.8|91345.9|91364.4|91323.4|44
1641489980000|2022-01-06 17:26:20|91373.5|91323.5|91350.2|91325.2|91374.9|91334.7|91349.9|91321.1|41
1641489990000|2022-01-06 17:26:30|91350.6|91325.6|91362.7|91312.7|91363.2|91325.6|91350.6|91311.6|40
1641490000000|2022-01-06 17:26:40|91362.2|91312.2|91366.5|91316.5|91368.4|91318.4|91361.8|91311.8|37
1641490010000|2022-01-06 17:26:50|91366.4|91316.4|91368.3|91318.3|91371.6|91321.6|91366.4|91316.4|42
1641490020000|2022-01-06 17:27:00|91368.6|91318.6|91370.4|91320.4|91370.7|91333.7|91357.7|91318.6|32
1641490030000|2022-01-06 17:27:10|91370|91320|91366.4|91316.4|91370|91329.4|91353.6|91315.9|29
1641490040000|2022-01-06 17:27:20|91366.6|91316.6|91365.2|91315.2|91366.6|91316.6|91364.4|91314.4|30
1641490050000|2022-01-06 17:27:30|91365.3|91315.3|91357.6|91332.6|91366.6|91332.7|91357.4|91315|23
1641490060000|2022-01-06 17:27:40|91356.9|91331.9|91368.9|91318.9|91369.9|91331.9|91356.9|91317.8|33
1641490070000|2022-01-06 17:27:50|91369|91319|91357.1|91332.1|91369.9|91332.2|91356.9|91318.5|34
1641490080000|2022-01-06 17:28:00|91357|91332|91354|91329|91358.6|91333.6|91354|91329|30
1641490090000|2022-01-06 17:28:10|91354.3|91329.3|91353.6|91328.6|91354.7|91329.7|91353.2|91328.2|18
1641490100000|2022-01-06 17:28:20|91354|91329|91353.4|91328.4|91354.5|91329.5|91352.8|91327.8|20
1641490110000|2022-01-06 17:28:30|91365.9|91315.9|91370.8|91320.8|91370.9|91332.2|91356.7|91315.9|30
1641490120000|2022-01-06 17:28:40|91370.9|91320.9|91371.1|91321.1|91371.8|91335.8|91357.2|91320.7|42
1641490130000|2022-01-06 17:28:50|91371.3|91321.3|91371.2|91321.2|91372.3|91333.9|91358.3|91320.9|24
1641490140000|2022-01-06 17:29:00|91371.8|91321.8|91370.5|91320.5|91371.8|91321.8|91370.1|91320.1|21
1641490150000|2022-01-06 17:29:10|91370.4|91320.4|91357.4|91332.4|91370.4|91332.6|91356.7|91318.7|28
1641490160000|2022-01-06 17:29:20|91357.3|91332.3|91357.1|91332.1|91357.7|91332.7|91356.3|91331.3|34
1641490170000|2022-01-06 17:29:30|91356.9|91331.9|91359.3|91334.3|91361.7|91336.7|91356.7|91331.7|43
1641490180000|2022-01-06 17:29:40|91359|91334|91356.3|91331.3|91370.7|91334|91356.3|91320|22
1641490190000|2022-01-06 17:29:50|91356.2|91331.2|91351.6|91326.6|91361.3|91332.3|91340.5|91303.3|55
1641490200000|2022-01-06 17:30:00|91351.5|91326.5|91371.5|91321.5|91371.5|91331.8|91351.3|91316.1|43
1641490210000|2022-01-06 17:30:10|91371.3|91321.3|91369.1|91319.1|91372.3|91322.3|91368.9|91318.9|33
1641490220000|2022-01-06 17:30:20|91368.9|91318.9|91365.2|91315.2|91370.8|91320.8|91365.2|91315.2|39
1641490230000|2022-01-06 17:30:30|91365.5|91315.5|91355.2|91330.2|91367.9|91331.1|91354.3|91315|46
1641490240000|2022-01-06 17:30:40|91355.4|91330.4|91368.5|91318.5|91368.5|91331.1|91353.7|91315.3|31
1641490250000|2022-01-06 17:30:50|91368.4|91318.4|91372.2|91322.2|91373.1|91335.2|91358.6|91318|31
1641490260000|2022-01-06 17:31:00|91371.9|91321.9|91372.2|91322.2|91373|91323|91371.8|91321.8|26
1641490270000|2022-01-06 17:31:10|91371.4|91321.4|91373.2|91323.2|91373.4|91323.4|91370.5|91320.5|25
1641490280000|2022-01-06 17:31:20|91373.4|91323.4|91361.5|91336.5|91374.6|91336.7|91361.5|91323.2|11
1641490290000|2022-01-06 17:31:30|91360.7|91335.7|91358.9|91333.9|91361.7|91336.7|91358.3|91333.3|27
1641490300000|2022-01-06 17:31:40|91359.2|91334.2|91366.5|91316.5|91372.1|91334.4|91350.6|91312.5|45
1641490310000|2022-01-06 17:31:50|91366.7|91316.7|91367.3|91317.3|91367.8|91317.8|91365.6|91315.6|44
1641490320000|2022-01-06 17:32:00|91367|91317|91356|91331|91368.1|91333|91354.7|91316.2|38
1641490330000|2022-01-06 17:32:10|91355.8|91330.8|91354.7|91329.7|91356.2|91331.2|91354.7|91329.7|36
1641490340000|2022-01-06 17:32:20|91354.1|91329.1|91349.3|91324.3|91355.8|91330.8|91349.1|91324.1|50
1641490350000|2022-01-06 17:32:30|91348.9|91323.9|91359.7|91309.7|91361.8|91324.5|91348.1|91309.7|26
1641490360000|2022-01-06 17:32:40|91360.5|91310.5|91358.5|91308.5|91360.6|91310.6|91358.5|91308.5|34
1641490370000|2022-01-06 17:32:50|91357.2|91307.2|91339.9|91314.9|91357.2|91319.1|91339.9|91304|42
1641490380000|2022-01-06 17:33:00|91339.8|91314.8|91352.5|91302.5|91352.5|91315.6|91339.8|91302.5|27
1641490390000|2022-01-06 17:33:10|91352.7|91302.7|91356.1|91306.1|91356.8|91306.8|91352.4|91302.4|27
1641490400000|2022-01-06 17:33:20|91356|91306|91355.9|91305.9|91356.4|91306.4|91355.4|91305.4|27
1641490410000|2022-01-06 17:33:30|91355.8|91305.8|91344|91319|91359.1|91322.2|91343.8|91305|39
1641490420000|2022-01-06 17:33:40|91344.7|91319.7|91359.6|91309.6|91360.1|91321.7|91340.9|91306.1|44
1641490430000|2022-01-06 17:33:50|91360.7|91310.7|91359.2|91309.2|91362|91312|91358.7|91308.7|36
1641490440000|2022-01-06 17:34:00|91359.1|91309.1|91364.6|91314.6|91364.8|91314.8|91358.3|91308.3|41
1641490450000|2022-01-06 17:34:10|91364.7|91314.7|91357.4|91332.4|91364.7|91334.8|91357.3|91313|31
1641490460000|2022-01-06 17:34:20|91357.8|91332.8|91352|91327|91357.8|91332.8|91352|91327|33
1641490470000|2022-01-06 17:34:30|91351.9|91326.9|91353|91328|91353.8|91328.8|91351.5|91326.5|27
1641490480000|2022-01-06 17:34:40|91352.9|91327.9|91369.5|91319.5|91370.9|91329.4|91352.8|91317.7|29
1641490490000|2022-01-06 17:34:50|91370.5|91320.5|91360.3|91310.3|91370.5|91333.7|91351.4|91310.2|53
1641490500000|2022-01-06 17:35:00|91359|91309|91354.6|91304.6|91361.2|91311.2|91353.6|91303.6|52
1641490510000|2022-01-06 17:35:10|91354.5|91304.5|91356.3|91306.3|91356.9|91306.9|91353.9|91303.9|35
1641490520000|2022-01-06 17:35:20|91356.5|91306.5|91354.9|91304.9|91358.6|91308.6|91354.2|91304.2|37
1641490530000|2022-01-06 17:35:30|91355|91305|91356.8|91306.8|91357.8|91307.8|91355|91305|24
1641490540000|2022-01-06 17:35:40|91357.3|91307.3|91359|91309|91359.8|91309.8|91356.6|91306.6|30
1641490550000|2022-01-06 17:35:50|91359.2|91309.2|91360.1|91310.1|91360.1|91310.1|91358.3|91308.3|33
1641490560000|2022-01-06 17:36:00|91360.2|91310.2|91360.7|91310.7|91360.7|91310.7|91359|91309|34
1641490570000|2022-01-06 17:36:10|91360.6|91310.6|91362.2|91312.2|91363.4|91313.4|91360.1|91310.1|41
1641490580000|2022-01-06 17:36:20|91362.1|91312.1|91361.6|91311.6|91367.3|91325.8|91350.8|91310.8|32
1641490590000|2022-01-06 17:36:30|91361.2|91311.2|91356.9|91306.9|91361.7|91317.1|91341.2|91303.7|45
1641490600000|2022-01-06 17:36:40|91356.5|91306.5|91355|91305|91356.9|91306.9|91354.6|91304.6|26
1641490610000|2022-01-06 17:36:50|91354.8|91304.8|91354.7|91304.7|91355.2|91305.2|91353.7|91303.7|15
1641490620000|2022-01-06 17:37:00|91354.6|91304.6|91352.4|91302.4|91355|91305|91352.1|91302.1|30
1641490630000|2022-01-06 17:37:10|91352.1|91302.1|91351.5|91301.5|91352.8|91302.8|91350.7|91300.7|46
1641490640000|2022-01-06 17:37:20|91351.9|91301.9|91353.8|91303.8|91353.8|91303.8|91351.8|91301.8|28
1641490650000|2022-01-06 17:37:30|91353.6|91303.6|91354.6|91304.6|91354.6|91304.6|91353.6|91303.6|21
1641490660000|2022-01-06 17:37:40|91354.5|91304.5|91351.2|91301.2|91354.5|91304.5|91349.1|91299.1|25
1641490670000|2022-01-06 17:37:50|91351.5|91301.5|91350.5|91300.5|91351.5|91301.5|91346.4|91296.4|31
1641490680000|2022-01-06 17:38:00|91350.3|91300.3|91349.4|91299.4|91350.3|91300.3|91347.8|91297.8|29
1641490690000|2022-01-06 17:38:10|91337.6|91312.6|91353.7|91303.7|91354.5|91316.2|91337.6|91303.1|42
1641490700000|2022-01-06 17:38:20|91352|91302|91352.8|91302.8|91353.3|91303.3|91352|91302|21
1641490710000|2022-01-06 17:38:30|91352.7|91302.7|91340.6|91315.6|91353|91316|91339.2|91302.3|27
1641490720000|2022-01-06 17:38:40|91340.8|91315.8|91356.2|91306.2|91356.2|91318.3|91340.7|91306.1|20
1641490730000|2022-01-06 17:38:50|91355.5|91305.5|91358.1|91308.1|91358.7|91308.7|91354.3|91304.3|24
1641490740000|2022-01-06 17:39:00|91357.9|91307.9|91358.1|91308.1|91358.5|91308.5|91356.5|91306.5|31
1641490750000|2022-01-06 17:39:10|91357.7|91307.7|91353.5|91303.5|91357.7|91307.7|91352.7|91302.7|26
1641490760000|2022-01-06 17:39:20|91354.2|91304.2|91354.1|91304.1|91354.5|91304.5|91353.7|91303.7|12
1641490770000|2022-01-06 17:39:30|91353.9|91303.9|91364.8|91314.8|91364.8|91321.7|91345.9|91303.1|40
1641490780000|2022-01-06 17:39:40|91364.6|91314.6|91354.3|91329.3|91367.8|91329.3|91349.2|91313.7|30
1641490790000|2022-01-06 17:39:50|91368.6|91318.6|91367.9|91317.9|91369.8|91319.8|91367|91317|37
1641490800000|2022-01-06 17:40:00|91368|91318|91378.2|91328.2|91380.2|91330.2|91367.8|91317.8|50
1641490810000|2022-01-06 17:40:10|91377.9|91327.9|91378.1|91328.1|91378.4|91328.4|91377.5|91327.5|34
1641490820000|2022-01-06 17:40:20|91377.6|91327.6|91378.3|91328.3|91378.7|91328.7|91377.5|91327.5|20
1641490830000|2022-01-06 17:40:30|91378.4|91328.4|91386.6|91336.6|91386.7|91336.7|91377.9|91327.9|38
1641490840000|2022-01-06 17:40:40|91386.2|91336.2|91391.7|91341.7|91392|91342|91385.9|91335.9|35
1641490850000|2022-01-06 17:40:50|91392.3|91342.3|91393.2|91343.2|91395.4|91345.4|91392.3|91342.3|50
1641490860000|2022-01-06 17:41:00|91393.4|91343.4|91393.2|91343.2|91393.7|91343.7|91392.4|91342.4|29
1641490870000|2022-01-06 17:41:10|91393.5|91343.5|91394.1|91344.1|91394.2|91344.2|91393.2|91343.2|20
1641490880000|2022-01-06 17:41:20|91394|91344|91393.9|91343.9|91395.3|91345.3|91393.7|91343.7|24
1641490890000|2022-01-06 17:41:30|91394|91344|91396.5|91346.5|91400|91350|91394|91344|36
1641490900000|2022-01-06 17:41:40|91394.9|91344.9|91406.9|91356.9|91409.6|91372.6|91388.6|91344.9|45
1641490910000|2022-01-06 17:41:50|91407.5|91357.5|91412.6|91362.6|91416.2|91375.8|91395.5|91354.3|48
1641490920000|2022-01-06 17:42:00|91412.9|91362.9|91410.7|91360.7|91412.9|91369|91390.6|91353.6|41
1641490930000|2022-01-06 17:42:10|91410.8|91360.8|91410.4|91360.4|91411.4|91365.6|91389.9|91355.7|40
1641490940000|2022-01-06 17:42:20|91410|91360|91405.7|91355.7|91410|91360|91405.7|91355.7|34
1641490950000|2022-01-06 17:42:30|91406.2|91356.2|91404.4|91354.4|91407.1|91357.1|91402.7|91352.7|46
1641490960000|2022-01-06 17:42:40|91404.3|91354.3|91399.2|91349.2|91404.3|91366.9|91387.8|91348.7|36
1641490970000|2022-01-06 17:42:50|91400.5|91350.5|91391.6|91341.6|91400.5|91358.3|91378.6|91340.7|50
1641490980000|2022-01-06 17:43:00|91391.7|91341.7|91390.9|91340.9|91392.6|91342.6|91390.4|91340.4|29
1641490990000|2022-01-06 17:43:10|91391|91341|91344.4|91294.4|91391.6|91341.6|91343.4|91293.4|52
1641491000000|2022-01-06 17:43:20|91344.1|91294.1|91345|91295|91346.5|91296.5|91341.7|91291.7|50
1641491010000|2022-01-06 17:43:30|91344.9|91294.9|91343|91293|91345.8|91295.8|91343|91293|45
1641491020000|2022-01-06 17:43:40|91343.5|91293.5|91342.4|91292.4|91345.8|91295.8|91341.9|91291.9|52
1641491030000|2022-01-06 17:43:50|91342|91292|91341.2|91291.2|91344.4|91294.4|91338.4|91288.4|57
1641491040000|2022-01-06 17:44:00|91341.4|91291.4|91341.8|91291.8|91342|91292|91339.2|91289.2|44
1641491050000|2022-01-06 17:44:10|91341.6|91291.6|91341.2|91291.2|91342.5|91292.5|91340.9|91290.9|24
1641491060000|2022-01-06 17:44:20|91341.3|91291.3|91338.2|91288.2|91342.2|91292.2|91338.1|91288.1|32
1641491070000|2022-01-06 17:44:30|91340.1|91290.1|91339.7|91289.7|91340.6|91290.6|91338.6|91288.6|35
1641491080000|2022-01-06 17:44:40|91339.5|91289.5|91339.3|91289.3|91340.3|91290.3|91339.2|91289.2|32
1641491090000|2022-01-06 17:44:50|91339.4|91289.4|91323.7|91298.7|91341.9|91304.5|91323|91286.2|37
1641491100000|2022-01-06 17:45:00|91323.1|91298.1|91338.2|91288.2|91340.1|91302|91322.7|91287.7|43
1641491110000|2022-01-06 17:45:10|91337.9|91287.9|91342.9|91292.9|91344.6|91304.1|91325.6|91287.9|35
1641491120000|2022-01-06 17:45:20|91344.3|91294.3|91343.3|91293.3|91344.8|91294.8|91342.6|91292.6|33
1641491130000|2022-01-06 17:45:30|91343.4|91293.4|91341.6|91291.6|91343.5|91293.5|91341.6|91291.6|32
1641491140000|2022-01-06 17:45:40|91341.2|91291.2|91329.5|91304.5|91342.7|91304.5|91329.5|91290.2|28
1641491150000|2022-01-06 17:45:50|91329.3|91304.3|91328.4|91303.4|91330.6|91305.6|91328.4|91303.4|29
1641491160000|2022-01-06 17:46:00|91340.8|91290.8|91342.3|91292.3|91342.3|91292.3|91340.6|91290.6|30
1641491170000|2022-01-06 17:46:10|91342.2|91292.2|91340.9|91290.9|91342.2|91292.2|91340.1|91290.1|36
1641491180000|2022-01-06 17:46:20|91341.1|91291.1|91350.2|91300.2|91353.2|91315.3|91336.6|91290.6|38
1641491190000|2022-01-06 17:46:30|91349.3|91299.3|91356.1|91306.1|91356.1|91306.1|91349.3|91299.3|46
1641491200000|2022-01-06 17:46:40|91357.2|91307.2|91357.4|91307.4|91358.5|91308.5|91356|91306|45
1641491210000|2022-01-06 17:46:50|91357.2|91307.2|91356.9|91306.9|91357.9|91307.9|91356.3|91306.3|22
1641491220000|2022-01-06 17:47:00|91356.7|91306.7|91358|91308|91358|91308|91348.1|91298.1|46
1641491230000|2022-01-06 17:47:10|91357.9|91307.9|91357.4|91307.4|91357.9|91307.9|91356|91306|37
1641491240000|2022-01-06 17:47:20|91357.5|91307.5|91358.4|91308.4|91359.6|91317.6|91336.9|91297.8|61
1641491250000|2022-01-06 17:47:30|91358.3|91308.3|91359.3|91309.3|91360.4|91310.4|91357.4|91307.4|42
1641491260000|2022-01-06 17:47:40|91358.9|91308.9|91361.9|91311.9|91367.4|91317.4|91358.4|91308.4|46
1641491270000|2022-01-06 17:47:50|91361.6|91311.6|91362.5|91312.5|91363.4|91313.4|91360.8|91310.8|34
1641491280000|2022-01-06 17:48:00|91363.3|91313.3|91364.6|91314.6|91364.6|91314.6|91362.4|91312.4|32
1641491290000|2022-01-06 17:48:10|91360.2|91310.2|91358.2|91308.2|91361.9|91311.9|91357.7|91307.7|40
1641491300000|2022-01-06 17:48:20|91358.1|91308.1|91357.6|91307.6|91361.8|91311.8|91357|91307|34
1641491310000|2022-01-06 17:48:30|91357.7|91307.7|91358|91308|91358.8|91308.8|91357.2|91307.2|32
1641491320000|2022-01-06 17:48:40|91357.8|91307.8|91344.8|91319.8|91359.3|91319.8|91344.2|91307.1|28
1641491330000|2022-01-06 17:48:50|91344.6|91319.6|91354|91304|91354.6|91322.2|91342.2|91303.8|37
1641491340000|2022-01-06 17:49:00|91354.2|91304.2|91357.9|91307.9|91360.6|91323.3|91346.1|91303.6|49
1641491350000|2022-01-06 17:49:10|91358.2|91308.2|91357.6|91307.6|91358.2|91308.2|91357.2|91307.2|31
1641491360000|2022-01-06 17:49:20|91357.5|91307.5|91357.2|91307.2|91357.8|91307.8|91356.9|91306.9|34
1641491370000|2022-01-06 17:49:30|91357.5|91307.5|91344.4|91319.4|91357.5|91320.2|91344.1|91305.4|25
1641491380000|2022-01-06 17:49:40|91344.7|91319.7|91354.8|91304.8|91355.9|91320.1|91342.5|91304|42
1641491390000|2022-01-06 17:49:50|91354.6|91304.6|91355|91305|91355.1|91305.1|91351.8|91301.8|34
1641491400000|2022-01-06 17:50:00|91355.6|91305.6|91355.4|91305.4|91357.7|91307.7|91354.8|91304.8|23
1641491410000|2022-01-06 17:50:10|91355.7|91305.7|91356.1|91306.1|91356.5|91306.5|91354.7|91304.7|25
1641491420000|2022-01-06 17:50:20|91355.8|91305.8|91356.6|91306.6|91357.8|91307.8|91355|91305|22
1641491430000|2022-01-06 17:50:30|91356.2|91306.2|91356.4|91306.4|91357.9|91307.9|91356.2|91306.2|16
1641491440000|2022-01-06 17:50:40|91356.1|91306.1|91345|91320|91357.4|91320.3|91344.5|91306.1|29
1641491450000|2022-01-06 17:50:50|91346.1|91321.1|91358.6|91308.6|91361.1|91321.6|91346.1|91308.1|36
1641491460000|2022-01-06 17:51:00|91358.5|91308.5|91358.6|91308.6|91360.2|91310.2|91358.5|91308.5|38
1641491470000|2022-01-06 17:51:10|91358.7|91308.7|91358.9|91308.9|91359.3|91309.3|91358.4|91308.4|23
1641491480000|2022-01-06 17:51:20|91358.7|91308.7|91357|91307|91360.8|91310.8|91356.5|91306.5|20
1641491490000|2022-01-06 17:51:30|91356.8|91306.8|91359.9|91309.9|91361.5|91311.5|91355.4|91305.4|30
1641491500000|2022-01-06 17:51:40|91360|91310|91361|91311|91361.3|91311.3|91359.8|91309.8|33
1641491510000|2022-01-06 17:51:50|91361.1|91311.1|91363.1|91313.1|91363.1|91313.1|91360.6|91310.6|33
1641491520000|2022-01-06 17:52:00|91363|91313|91366.3|91316.3|91366.6|91316.6|91361.6|91311.6|37
1641491530000|2022-01-06 17:52:10|91366.2|91316.2|91372.4|91322.4|91373.6|91323.6|91365.5|91315.5|25
1641491540000|2022-01-06 17:52:20|91372.2|91322.2|91390.9|91340.9|91391.5|91348.8|91370.3|91320.4|60
1641491550000|2022-01-06 17:52:30|91391.5|91341.5|91391.9|91341.9|91393.5|91343.5|91391.5|91341.5|37
1641491560000|2022-01-06 17:52:40|91391.8|91341.8|91387.3|91337.3|91392.1|91350.6|91375.6|91336.1|44
1641491570000|2022-01-06 17:52:50|91387.4|91337.4|91392|91342|91392.9|91342.9|91386.5|91336.5|36
1641491580000|2022-01-06 17:53:00|91392.9|91342.9|91395.1|91345.1|91396.4|91346.4|91390.4|91340.4|44
1641491590000|2022-01-06 17:53:10|91394.4|91344.4|91397.5|91347.5|91397.5|91347.5|91393.8|91343.8|36
1641491600000|2022-01-06 17:53:20|91396.9|91346.9|91423.6|91373.6|91426.7|91376.7|91396.9|91346.9|56
1641491610000|2022-01-06 17:53:30|91424.8|91374.8|91429.7|91379.7|91431.8|91381.8|91424.8|91374.8|65
1641491620000|2022-01-06 17:53:40|91428.9|91378.9|91426.2|91376.2|91429.4|91379.4|91424.5|91374.5|49
1641491630000|2022-01-06 17:53:50|91426.5|91376.5|91432.4|91382.4|91433.2|91383.2|91425.4|91375.4|48
1641491640000|2022-01-06 17:54:00|91433|91383|91433.2|91383.2|91435.1|91385.1|91429|91379|53
1641491650000|2022-01-06 17:54:10|91434.2|91384.2|91433.5|91383.5|91434.9|91384.9|91431.6|91381.6|34
1641491660000|2022-01-06 17:54:20|91434.1|91384.1|91435.7|91385.7|91436.7|91386.7|91433|91383|41
1641491670000|2022-01-06 17:54:30|91434.1|91384.1|91434.6|91384.6|91434.8|91384.8|91433.2|91383.2|29
1641491680000|2022-01-06 17:54:40|91434.5|91384.5|91436.6|91386.6|91438.1|91388.1|91433.6|91383.6|31
1641491690000|2022-01-06 17:54:50|91437.1|91387.1|91435.1|91385.1|91438|91388|91429.7|91379.7|45
1641491700000|2022-01-06 17:55:00|91435.6|91385.6|91434|91384|91435.6|91385.6|91432|91382|57
1641491710000|2022-01-06 17:55:10|91434.2|91384.2|91413.3|91363.3|91436.1|91386.1|91400.2|91363|40
1641491720000|2022-01-06 17:55:20|91399.8|91374.8|91408|91358|91411.3|91378.3|91397.8|91357.6|46
1641491730000|2022-01-06 17:55:30|91408.2|91358.2|91404.9|91354.9|91408.5|91358.5|91404.9|91354.9|35
1641491740000|2022-01-06 17:55:40|91403.6|91353.6|91388.9|91363.9|91404|91367.3|91387.8|91352.8|37
1641491750000|2022-01-06 17:55:50|91388.8|91363.8|91404.7|91354.7|91407.5|91367.1|91388.6|91352.9|41
1641491760000|2022-01-06 17:56:00|91404.6|91354.6|91404.5|91354.5|91405.3|91355.3|91402.8|91352.8|36
1641491770000|2022-01-06 17:56:10|91404.7|91354.7|91404.7|91354.7|91404.8|91354.8|91404.2|91354.2|21
1641491780000|2022-01-06 17:56:20|91405.4|91355.4|91391.6|91366.6|91405.4|91366.9|91390.9|91354.9|18
1641491790000|2022-01-06 17:56:30|91391.3|91366.3|91395.3|91370.3|91408.7|91371.4|91391.1|91356|41
1641491800000|2022-01-06 17:56:40|91395.8|91370.8|91397|91372|91397|91372|91395.4|91370.4|28
1641491810000|2022-01-06 17:56:50|91396.5|91371.5|91419.5|91369.5|91420.8|91371.7|91395.7|91361.7|38
1641491820000|2022-01-06 17:57:00|91419|91369|91416.3|91366.3|91420.2|91370.2|91415|91365|33
1641491830000|2022-01-06 17:57:10|91416|91366|91416.1|91366.1|91417.7|91367.7|91415.8|91365.8|23
1641491840000|2022-01-06 17:57:20|91416.4|91366.4|91415.2|91365.2|91416.8|91366.8|91408.6|91358.6|30
1641491850000|2022-01-06 17:57:30|91417.9|91367.9|91422.5|91372.5|91422.5|91372.5|91416|91366|44
1641491860000|2022-01-06 17:57:40|91425.3|91375.3|91420.7|91370.7|91426.9|91376.9|91418.1|91368.1|54
1641491870000|2022-01-06 17:57:50|91421.2|91371.2|91424.2|91374.2|91424.2|91374.2|91420.7|91370.7|25
1641491880000|2022-01-06 17:58:00|91424|91374|91426.2|91376.2|91426.3|91376.3|91424|91374|46
1641491890000|2022-01-06 17:58:10|91426.3|91376.3|91427|91377|91427.4|91377.4|91425.9|91375.9|28
1641491900000|2022-01-06 17:58:20|91427.1|91377.1|91426|91376|91428.9|91378.9|91426|91376|29
1641491910000|2022-01-06 17:58:30|91425.7|91375.7|91427.2|91377.2|91427.5|91377.5|91425.5|91375.5|39
1641491920000|2022-01-06 17:58:40|91427.3|91377.3|91420.5|91370.5|91428.3|91378.3|91420.5|91370.5|42
1641491930000|2022-01-06 17:58:50|91412.2|91387.2|91422.3|91372.3|91423.3|91387.2|91412.2|91369.2|26
1641491940000|2022-01-06 17:59:00|91422.4|91372.4|91445.6|91395.6|91446.5|91396.5|91422.4|91372.4|59
1641491950000|2022-01-06 17:59:10|91446.7|91396.7|91435.3|91385.3|91447.1|91397.1|91431.3|91381.3|46
1641491960000|2022-01-06 17:59:20|91434.5|91384.5|91432.1|91382.1|91434.9|91384.9|91427.7|91377.7|51
1641491970000|2022-01-06 17:59:30|91432.7|91382.7|91424.5|91374.5|91432.7|91382.7|91423.8|91373.8|45
1641491980000|2022-01-06 17:59:40|91425|91375|91424|91374|91425.2|91375.2|91422.2|91372.2|54
1641491990000|2022-01-06 17:59:50|91423.9|91373.9|91423.9|91373.9|91424.1|91374.1|91422.6|91372.6|40
1641492000000|2022-01-06 18:00:00|91424|91374|91424.8|91374.8|91425.6|91375.6|91424|91374|35
1641492010000|2022-01-06 18:00:10|91424.9|91374.9|91424.7|91374.7|91425.3|91375.3|91424.2|91374.2|28
1641492020000|2022-01-06 18:00:20|91424.9|91374.9|91427|91377|91427.8|91377.8|91424.4|91374.4|39
1641492030000|2022-01-06 18:00:30|91426.9|91376.9|91429.3|91379.3|91430|91380|91426.9|91376.9|31
1641492040000|2022-01-06 18:00:40|91429.4|91379.4|91428.5|91378.5|91429.6|91379.6|91428.1|91378.1|25
1641492050000|2022-01-06 18:00:50|91428.6|91378.6|91430.2|91380.2|91431.6|91381.6|91428.4|91378.4|28
1641492060000|2022-01-06 18:01:00|91430.1|91380.1|91436.6|91386.6|91438.7|91388.7|91430.1|91380.1|53
1641492070000|2022-01-06 18:01:10|91436.5|91386.5|91432|91382|91436.7|91386.7|91431.2|91381.2|43
1641492080000|2022-01-06 18:01:20|91431.9|91381.9|91429.6|91379.6|91431.9|91381.9|91427|91377|33
1641492090000|2022-01-06 18:01:30|91429.5|91379.5|91429.7|91379.7|91430|91380|91428.3|91378.3|32
1641492100000|2022-01-06 18:01:40|91429.4|91379.4|91452.8|91402.8|91453.1|91403.1|91429.1|91379.1|33
1641492110000|2022-01-06 18:01:50|91452.2|91402.2|91460.1|91410.1|91462.8|91412.8|91451.5|91401.5|63
1641492120000|2022-01-06 18:02:00|91460.2|91410.2|91458.4|91408.4|91461.2|91411.2|91458.2|91408.2|49
1641492130000|2022-01-06 18:02:10|91457.3|91407.3|91463.4|91413.4|91463.4|91413.4|91457.3|91407.3|43
1641492140000|2022-01-06 18:02:20|91463.6|91413.6|91463.8|91413.8|91464.3|91414.3|91460.7|91410.7|47
1641492150000|2022-01-06 18:02:30|91464.3|91414.3|91466.2|91416.2|91468.1|91418.1|91464|91414|39
1641492160000|2022-01-06 18:02:40|91466.3|91416.3|91472.9|91422.9|91472.9|91422.9|91465|91415|34
1641492170000|2022-01-06 18:02:50|91471.5|91421.5|91461|91411|91474.6|91424.6|91460.4|91410.4|52
1641492180000|2022-01-06 18:03:00|91460.4|91410.4|91457.6|91407.6|91460.9|91410.9|91456|91406|39
1641492190000|2022-01-06 18:03:10|91457.4|91407.4|91451.1|91401.1|91458.5|91415.5|91440.5|91401.1|21
1641492200000|2022-01-06 18:03:20|91453.2|91403.2|91450.6|91400.6|91453.2|91403.2|91448.2|91398.2|28
1641492210000|2022-01-06 18:03:30|91446.6|91396.6|91436.3|91386.3|91448.5|91398.5|91436.3|91386.3|36
1641492220000|2022-01-06 18:03:40|91436.7|91386.7|91440.4|91390.4|91442.8|91403.1|91426.5|91383.3|45
1641492230000|2022-01-06 18:03:50|91440.1|91390.1|91441.2|91391.2|91441.3|91391.3|91438.7|91388.7|32
1641492240000|2022-01-06 18:04:00|91441.1|91391.1|91422.6|91397.6|91441.1|91398.3|91420|91381.6|46
1641492250000|2022-01-06 18:04:10|91437|91387|91434.1|91384.1|91439.5|91402|91421.9|91383.7|40
1641492260000|2022-01-06 18:04:20|91433.9|91383.9|91432.4|91382.4|91435.9|91385.9|91432|91382|40
1641492270000|2022-01-06 18:04:30|91431.8|91381.8|91432.6|91382.6|91433.2|91383.2|91431.6|91381.6|24
1641492280000|2022-01-06 18:04:40|91432.3|91382.3|91422.1|91397.1|91437.5|91401.2|91422.1|91381.9|34
1641492290000|2022-01-06 18:04:50|91434.5|91384.5|91439.1|91389.1|91439.4|91389.4|91434|91384|44
1641492300000|2022-01-06 18:05:00|91438.9|91388.9|91446.7|91396.7|91448.5|91398.5|91437.9|91387.9|34
1641492310000|2022-01-06 18:05:10|91446.8|91396.8|91448.1|91398.1|91451.7|91401.7|91445.8|91395.8|37
1641492320000|2022-01-06 18:05:20|91449.6|91399.6|91449.6|91399.6|91451.7|91401.7|91446.9|91396.9|22
1641492330000|2022-01-06 18:05:30|91449.5|91399.5|91450|91400|91450.3|91400.3|91449.5|91399.5|16
1641492340000|2022-01-06 18:05:40|91450.1|91400.1|91455|91405|91455.2|91414.9|91437.6|91398.1|35
1641492350000|2022-01-06 18:05:50|91454.5|91404.5|91450.1|91400.1|91456.7|91406.7|91450.1|91400.1|38
1641492360000|2022-01-06 18:06:00|91450.5|91400.5|91449.4|91399.4|91452.6|91402.6|91448.3|91398.3|31
1641492370000|2022-01-06 18:06:10|91449.1|91399.1|91450.2|91400.2|91450.5|91400.5|91449.1|91399.1|19
1641492380000|2022-01-06 18:06:20|91450.4|91400.4|91454.2|91404.2|91454.2|91404.2|91448.5|91398.5|34
1641492390000|2022-01-06 18:06:30|91453.6|91403.6|91453.4|91403.4|91456.8|91406.8|91451.9|91401.9|39
1641492400000|2022-01-06 18:06:40|91453.7|91403.7|91450|91400|91454.5|91404.5|91449.9|91399.9|26
1641492410000|2022-01-06 18:06:50|91450.1|91400.1|91451.4|91401.4|91451.5|91401.5|91450.1|91400.1|19
1641492420000|2022-01-06 18:07:00|91451.5|91401.5|91449.4|91399.4|91451.5|91401.5|91449|91399|17
1641492430000|2022-01-06 18:07:10|91449.3|91399.3|91449.6|91399.6|91449.8|91399.8|91449.3|91399.3|10
1641492440000|2022-01-06 18:07:20|91449.9|91399.9|91440.2|91415.2|91452.2|91416.7|91438.8|91399.5|20
1641492450000|2022-01-06 18:07:30|91452.8|91402.8|91441.6|91416.6|91454.1|91416.7|91441.1|91402.8|23
1641492460000|2022-01-06 18:07:40|91442.2|91417.2|91453.1|91403.1|91456.2|91418.2|91442.2|91401.6|26
1641492470000|2022-01-06 18:07:50|91452.4|91402.4|91453.2|91403.2|91455.5|91405.5|91451.4|91401.4|20
1641492480000|2022-01-06 18:08:00|91453.6|91403.6|91454.5|91404.5|91456.9|91406.9|91452.9|91402.9|21
1641492490000|2022-01-06 18:08:10|91454.4|91404.4|91443.6|91418.6|91456.5|91418.6|91442.1|91403.9|32
1641492500000|2022-01-06 18:08:20|91442.2|91417.2|91456.8|91406.8|91458.3|91417.7|91441.7|91406.7|16
1641492510000|2022-01-06 18:08:30|91457|91407|91466.5|91416.5|91467|91426.4|91447.6|91405|48
1641492520000|2022-01-06 18:08:40|91466.6|91416.6|91466.2|91416.2|91468.5|91418.5|91465.4|91415.4|34
1641492530000|2022-01-06 18:08:50|91465.6|91415.6|91472.1|91422.1|91473.1|91436.7|91459.1|91415.6|28
1641492540000|2022-01-06 18:09:00|91472.6|91422.6|91464.3|91414.3|91472.6|91431|91456|91413.8|31
1641492550000|2022-01-06 18:09:10|91464.8|91414.8|91460.9|91410.9|91465.7|91425.5|91450.5|91408.8|42
1641492560000|2022-01-06 18:09:20|91461|91411|91462.4|91412.4|91462.9|91412.9|91460.8|91410.8|23
1641492570000|2022-01-06 18:09:30|91462.6|91412.6|91467.2|91417.2|91467.2|91417.2|91462|91412|22
1641492580000|2022-01-06 18:09:40|91467.4|91417.4|91464.1|91414.1|91469.3|91429.8|91454.8|91414.1|39
1641492590000|2022-01-06 18:09:50|91464.7|91414.7|91465|91415|91466|91416|91462.5|91412.5|33
1641492600000|2022-01-06 18:10:00|91464.9|91414.9|91465.2|91415.2|91465.4|91415.4|91463|91413|25
1641492610000|2022-01-06 18:10:10|91465|91415|91469.8|91419.8|91470.7|91420.7|91464.3|91414.3|35
1641492620000|2022-01-06 18:10:20|91470.7|91420.7|91474.2|91424.2|91474.6|91424.6|91470.7|91420.7|31
1641492630000|2022-01-06 18:10:30|91473.8|91423.8|91474.1|91424.1|91474.8|91424.8|91471.4|91421.4|22
1641492640000|2022-01-06 18:10:40|91472.1|91422.1|91474|91424|91474.6|91424.6|91471.6|91421.6|25
1641492650000|2022-01-06 18:10:50|91474.1|91424.1|91462.9|91437.9|91474.3|91437.9|91462.9|91421.9|14
1641492660000|2022-01-06 18:11:00|91463.5|91438.5|91461.3|91436.3|91463.5|91438.5|91461.3|91436.3|15
1641492670000|2022-01-06 18:11:10|91462.4|91437.4|91462.2|91437.2|91463.9|91438.9|91461.6|91436.6|21
1641492680000|2022-01-06 18:11:20|91462.5|91437.5|91459.4|91434.4|91463.1|91438.1|91459.4|91434.4|27
1641492690000|2022-01-06 18:11:30|91459.3|91434.3|91460.9|91410.9|91463.1|91434.6|91449.8|91410.9|21
1641492700000|2022-01-06 18:11:40|91460.3|91410.3|91460.5|91410.5|91461.8|91422.8|91447|91409.3|31
1641492710000|2022-01-06 18:11:50|91460.3|91410.3|91461.1|91411.1|91461.3|91411.3|91460.2|91410.2|17
1641492720000|2022-01-06 18:12:00|91460.6|91410.6|91460.8|91410.8|91461.2|91411.2|91460.6|91410.6|16
1641492730000|2022-01-06 18:12:10|91460.7|91410.7|91444.6|91419.6|91460.7|91420.7|91444.3|91408.7|24
1641492740000|2022-01-06 18:12:20|91444.4|91419.4|91457.3|91407.3|91458.6|91419.4|91444.4|91406.2|15
1641492750000|2022-01-06 18:12:30|91457.2|91407.2|91462.7|91412.7|91462.9|91425.5|91448.6|91407.2|28
1641492760000|2022-01-06 18:12:40|91462.9|91412.9|91463.7|91413.7|91464.6|91424.2|91449.1|91410.4|22
1641492770000|2022-01-06 18:12:50|91464.4|91414.4|91462.6|91412.6|91464.4|91414.4|91460.7|91410.7|13
1641492780000|2022-01-06 18:13:00|91462.7|91412.7|91460.2|91410.2|91463.3|91413.3|91460.2|91410.2|14
1641492790000|2022-01-06 18:13:10|91462|91412|91449.4|91424.4|91463.1|91425.3|91449.4|91411.8|22
1641492800000|2022-01-06 18:13:20|91449.9|91424.9|91462.2|91412.2|91464.2|91426.6|91449.4|91412.2|19
1641492810000|2022-01-06 18:13:30|91464.3|91414.3|91464.7|91414.7|91464.7|91414.7|91461.8|91411.8|19
1641492820000|2022-01-06 18:13:40|91464.8|91414.8|91447.6|91422.6|91464.8|91426.3|91447.4|91413.7|27
1641492830000|2022-01-06 18:13:50|91447.3|91422.3|91464.5|91414.5|91464.5|91425.8|91447.3|91412.2|25
1641492840000|2022-01-06 18:14:00|91463.2|91413.2|91461|91411|91464.9|91423.2|91448|91410.1|36
1641492850000|2022-01-06 18:14:10|91460.8|91410.8|91460.8|91410.8|91461|91411|91460.2|91410.2|13
1641492860000|2022-01-06 18:14:20|91461.3|91411.3|91465.5|91415.5|91465.5|91426.1|91450.2|91411|30
1641492870000|2022-01-06 18:14:30|91465.1|91415.1|91461.8|91411.8|91465.6|91415.6|91460.4|91410.4|18
1641492880000|2022-01-06 18:14:40|91461.1|91411.1|91464.1|91414.1|91464.9|91414.9|91461.1|91411.1|27
1641492890000|2022-01-06 18:14:50|91464|91414|91463.1|91413.1|91464|91414|91463|91413|18
1641492900000|2022-01-06 18:15:00|91463.5|91413.5|91467.4|91417.4|91468.2|91418.2|91459.9|91409.9|32
1641492910000|2022-01-06 18:15:10|91468.7|91418.7|91469.6|91419.6|91474.4|91436.5|91460.2|91417.2|41
1641492920000|2022-01-06 18:15:20|91470|91420|91468.1|91418.1|91470.6|91420.6|91465.5|91415.5|38
1641492930000|2022-01-06 18:15:30|91467.9|91417.9|91465.4|91415.4|91468.2|91418.2|91464.4|91414.4|31
1641492940000|2022-01-06 18:15:40|91465.3|91415.3|91463.4|91413.4|91465.3|91415.3|91460.6|91410.6|28
1641492950000|2022-01-06 18:15:50|91463.7|91413.7|91464.2|91414.2|91464.9|91414.9|91462.9|91412.9|33
1641492960000|2022-01-06 18:16:00|91464.4|91414.4|91464.3|91414.3|91464.7|91414.7|91462.8|91412.8|26
1641492970000|2022-01-06 18:16:10|91463.8|91413.8|91469.3|91419.3|91469.4|91419.4|91463.7|91413.7|30
1641492980000|2022-01-06 18:16:20|91469.4|91419.4|91461.7|91436.7|91472.9|91437.6|91460|91418.1|37
1641492990000|2022-01-06 18:16:30|91460.8|91435.8|91476.4|91426.4|91476.5|91438.3|91460.6|91424|40
1641493000000|2022-01-06 18:16:40|91476.3|91426.3|91475.2|91425.2|91476.9|91426.9|91475|91425|31
1641493010000|2022-01-06 18:16:50|91475.4|91425.4|91476.4|91426.4|91478.1|91428.1|91475.4|91425.4|28
1641493020000|2022-01-06 18:17:00|91476.3|91426.3|91472.1|91422.1|91476.3|91440.4|91460.3|91421.7|29
1641493030000|2022-01-06 18:17:10|91471.6|91421.6|91474|91424|91475.3|91425.3|91471.6|91421.6|32
1641493040000|2022-01-06 18:17:20|91474.1|91424.1|91462.1|91437.1|91474.1|91437.1|91459.8|91421.7|40
1641493050000|2022-01-06 18:17:30|91461.3|91436.3|91473.8|91423.8|91475.5|91437.6|91461.2|91423.4|13
1641493060000|2022-01-06 18:17:40|91473.5|91423.5|91477.2|91427.2|91477.4|91427.4|91473.1|91423.1|23
1641493070000|2022-01-06 18:17:50|91478.6|91428.6|91463.5|91438.5|91479.3|91441.8|91463.5|91428.4|24
1641493080000|2022-01-06 18:18:00|91464.1|91439.1|91472|91422|91472.4|91439.1|91457.8|91421.7|35
1641493090000|2022-01-06 18:18:10|91472.5|91422.5|91471.8|91421.8|91472.8|91422.8|91471.5|91421.5|19
1641493100000|2022-01-06 18:18:20|91471.7|91421.7|91471.1|91421.1|91471.9|91421.9|91470.7|91420.7|14
1641493110000|2022-01-06 18:18:30|91470.8|91420.8|91467.9|91417.9|91471.5|91431.8|91456.7|91416.9|27
1641493120000|2022-01-06 18:18:40|91467.4|91417.4|91468.4|91418.4|91469|91419|91467.2|91417.2|24
1641493130000|2022-01-06 18:18:50|91468|91418|91467.9|91417.9|91470.2|91420.2|91466.5|91416.5|36
1641493140000|2022-01-06 18:19:00|91468.6|91418.6|91469.7|91419.7|91469.9|91419.9|91467.6|91417.6|19
1641493150000|2022-01-06 18:19:10|91469.9|91419.9|91468.3|91418.3|91470.3|91420.3|91467.7|91417.7|13
1641493160000|2022-01-06 18:19:20|91467.6|91417.6|91455.5|91430.5|91467.9|91432.3|91455.4|91417.6|11
1641493170000|2022-01-06 18:19:30|91455.6|91430.6|91456.5|91431.5|91458.2|91433.2|91454.3|91429.3|29
1641493180000|2022-01-06 18:19:40|91456.3|91431.3|91465.1|91415.1|91465.5|91431.7|91452.3|91414|15
1641493190000|2022-01-06 18:19:50|91465.9|91415.9|91465.3|91415.3|91466.9|91416.9|91464.9|91414.9|18
1641493200000|2022-01-06 18:20:00|91465.5|91415.5|91466|91416|91466.4|91416.4|91465.1|91415.1|17
1641493210000|2022-01-06 18:20:10|91465.9|91415.9|91467.5|91417.5|91468.5|91430.2|91454.7|91415.3|22
1641493220000|2022-01-06 18:20:20|91467.3|91417.3|91461.3|91411.3|91467.5|91426.8|91445.9|91411.2|39
1641493230000|2022-01-06 18:20:30|91461.4|91411.4|91459.8|91409.8|91461.4|91411.4|91459.3|91409.3|23
1641493240000|2022-01-06 18:20:40|91459.4|91409.4|91464.4|91414.4|91465.1|91415.1|91459.4|91409.4|31
1641493250000|2022-01-06 18:20:50|91463.4|91413.4|91448.6|91423.6|91464.7|91425.8|91448.5|91413.4|32
1641493260000|2022-01-06 18:21:00|91448.7|91423.7|91462.6|91412.6|91463.6|91423.9|91448.6|91410.3|24
1641493270000|2022-01-06 18:21:10|91462.8|91412.8|91458.9|91408.9|91463|91413|91458.7|91408.7|30
1641493280000|2022-01-06 18:21:20|91458.8|91408.8|91447.9|91422.9|91460.7|91422.9|91447.8|91408.7|18
1641493290000|2022-01-06 18:21:30|91447.8|91422.8|91447.1|91422.1|91448.5|91423.5|91446.7|91421.7|22
1641493300000|2022-01-06 18:21:40|91447.2|91422.2|91446.6|91421.6|91447.7|91422.7|91445.1|91420.1|27
1641493310000|2022-01-06 18:21:50|91446.7|91421.7|91446.9|91421.9|91447|91422|91446.1|91421.1|24
1641493320000|2022-01-06 18:22:00|91447|91422|91448|91423|91449.3|91424.3|91446.7|91421.7|44
1641493330000|2022-01-06 18:22:10|91447.9|91422.9|91443.1|91418.1|91460|91422.9|91443.1|91406.7|33
1641493340000|2022-01-06 18:22:20|91443.6|91418.6|91449.6|91399.6|91453.7|91418.8|91440.3|91399.6|32
1641493350000|2022-01-06 18:22:30|91437.9|91412.9|91450.7|91400.7|91451.3|91412.9|91437.4|91399.6|33
1641493360000|2022-01-06 18:22:40|91450.6|91400.6|91452.9|91402.9|91453.4|91403.4|91450.6|91400.6|21
1641493370000|2022-01-06 18:22:50|91452.6|91402.6|91455.5|91405.5|91455.7|91405.7|91452.1|91402.1|36
1641493380000|2022-01-06 18:23:00|91455.3|91405.3|91455.7|91405.7|91457.3|91407.3|91454.9|91404.9|30
1641493390000|2022-01-06 18:23:10|91455.8|91405.8|91455.8|91405.8|91457.4|91407.4|91455.2|91405.2|28
1641493400000|2022-01-06 18:23:20|91457.6|91407.6|91458.5|91408.5|91459.6|91421.3|91444.5|91406.8|48
1641493410000|2022-01-06 18:23:30|91458.1|91408.1|91455.2|91405.2|91458.3|91408.3|91453.9|91403.9|52
1641493420000|2022-01-06 18:23:40|91454.3|91404.3|91456.7|91406.7|91457|91416.9|91440.7|91402.6|55
1641493430000|2022-01-06 18:23:50|91454.8|91404.8|91456.5|91406.5|91457.5|91407.5|91454.7|91404.7|46
1641493440000|2022-01-06 18:24:00|91456.6|91406.6|91455.4|91405.4|91457.5|91419.2|91443.6|91404.6|49
1641493450000|2022-01-06 18:24:10|91457.1|91407.1|91454.4|91404.4|91457.4|91419|91442.1|91403.8|47
1641493460000|2022-01-06 18:24:20|91454.8|91404.8|91454.9|91404.9|91455.2|91405.2|91454.3|91404.3|35
1641493470000|2022-01-06 18:24:30|91454.8|91404.8|91455.2|91405.2|91455.4|91405.4|91453.9|91403.9|39
1641493480000|2022-01-06 18:24:40|91455|91405|91445.1|91420.1|91455|91424|91444|91405|57
1641493490000|2022-01-06 18:24:50|91445.3|91420.3|91445|91420|91447.5|91422.5|91444.3|91419.3|50
1641493500000|2022-01-06 18:25:00|91445.3|91420.3|91446.4|91421.4|91446.4|91421.4|91444.5|91419.5|46
1641493510000|2022-01-06 18:25:10|91446.5|91421.5|91497.4|91447.4|91497.4|91447.4|91446.5|91420.3|53
1641493520000|2022-01-06 18:25:20|91497.5|91447.5|91498.1|91448.1|91499.5|91449.5|91496.8|91446.8|43
1641493530000|2022-01-06 18:25:30|91498.2|91448.2|91493.2|91443.2|91500|91450|91492.6|91442.6|39
1641493540000|2022-01-06 18:25:40|91492.9|91442.9|91493.8|91443.8|91494.7|91444.7|91492.9|91442.9|37
1641493550000|2022-01-06 18:25:50|91494|91444|91495.5|91445.5|91495.6|91445.6|91493.6|91443.6|32
1641493560000|2022-01-06 18:26:00|91495.4|91445.4|91495.3|91445.3|91495.8|91445.8|91495|91445|25
1641493570000|2022-01-06 18:26:10|91495.1|91445.1|91495.4|91445.4|91497.1|91459.5|91480.8|91444.4|28
1641493580000|2022-01-06 18:26:20|91495.3|91445.3|91495|91445|91495.5|91445.5|91493.7|91443.7|19
1641493590000|2022-01-06 18:26:30|91494.7|91444.7|91495|91445|91495.3|91445.3|91493.4|91443.4|26
1641493600000|2022-01-06 18:26:40|91495.2|91445.2|91495.7|91445.7|91504.2|91465.9|91486.8|91445.1|37
1641493610000|2022-01-06 18:26:50|91495.9|91445.9|91494.8|91469.8|91510.5|91472|91489.8|91444.7|44
1641493620000|2022-01-06 18:27:00|91494.9|91469.9|91481.9|91456.9|91495.1|91470.1|91480.8|91455.8|29
1641493630000|2022-01-06 18:27:10|91492.8|91442.8|91494.9|91444.9|91496.5|91456.9|91481.1|91442.6|38
1641493640000|2022-01-06 18:27:20|91495.3|91445.3|91495.7|91445.7|91498|91461|91482.2|91445.1|33
1641493650000|2022-01-06 18:27:30|91495.8|91445.8|91496.7|91446.7|91496.8|91446.8|91494.8|91444.8|17
1641493660000|2022-01-06 18:27:40|91496.9|91446.9|91497.6|91447.6|91497.6|91447.6|91495.6|91445.6|18
1641493670000|2022-01-06 18:27:50|91498.4|91448.4|91494.1|91444.1|91498.8|91448.8|91494.1|91444.1|45
1641493680000|2022-01-06 18:28:00|91494|91444|91501.4|91451.4|91503.4|91464|91485.5|91444|33
1641493690000|2022-01-06 18:28:10|91502.1|91452.1|91504.6|91454.6|91504.6|91454.6|91500.6|91450.6|25
1641493700000|2022-01-06 18:28:20|91503.7|91453.7|91501.8|91451.8|91503.7|91453.7|91500.7|91450.7|17
1641493710000|2022-01-06 18:28:30|91501.9|91451.9|91496.5|91446.5|91503.2|91461.8|91486.2|91444.3|27
1641493720000|2022-01-06 18:28:40|91496.3|91446.3|91498.8|91448.8|91498.9|91448.9|91496.2|91446.2|15
1641493730000|2022-01-06 18:28:50|91497.3|91447.3|91496.9|91446.9|91499.4|91449.4|91496.9|91446.9|22
1641493740000|2022-01-06 18:29:00|91497.3|91447.3|91489.6|91464.6|91499.1|91464.6|91485.3|91447.1|21
1641493750000|2022-01-06 18:29:10|91488.6|91463.6|91501.4|91451.4|91502.5|91464.4|91487.5|91449.9|29
1641493760000|2022-01-06 18:29:20|91501.1|91451.1|91491.8|91466.8|91502.1|91467.3|91487.3|91450.3|39
1641493770000|2022-01-06 18:29:30|91490.9|91465.9|91503.7|91453.7|91504.3|91467.9|91490.5|91453.5|30
1641493780000|2022-01-06 18:29:40|91503.9|91453.9|91505.4|91455.4|91507.2|91457.2|91502.8|91452.8|29
1641493790000|2022-01-06 18:29:50|91504.5|91454.5|91506.9|91456.9|91506.9|91456.9|91504.4|91454.4|28
1641493800000|2022-01-06 18:30:00|91506.6|91456.6|91506.4|91456.4|91507|91457|91505.4|91455.4|21
1641493810000|2022-01-06 18:30:10|91506.5|91456.5|91504.7|91454.7|91507.1|91457.1|91503.1|91453.1|33
1641493820000|2022-01-06 18:30:20|91504.8|91454.8|91496.3|91471.3|91504.8|91471.8|91491.3|91453.2|37
1641493830000|2022-01-06 18:30:30|91496.6|91471.6|91495.2|91445.2|91502.5|91471.6|91481.9|91440.6|37
1641493840000|2022-01-06 18:30:40|91496|91446|91496.3|91446.3|91497.2|91447.2|91494.4|91444.4|20
1641493850000|2022-01-06 18:30:50|91496|91446|91495.3|91445.3|91496.7|91446.7|91495.3|91445.3|13
1641493860000|2022-01-06 18:31:00|91495.1|91445.1|91485.8|91460.8|91497.2|91461.7|91485.8|91445|25
1641493870000|2022-01-06 18:31:10|91485.6|91460.6|91485.6|91460.6|91485.8|91460.8|91484|91459|14
1641493880000|2022-01-06 18:31:20|91485.8|91460.8|91483.2|91458.2|91486.9|91461.9|91483.2|91458.2|20
1641493890000|2022-01-06 18:31:30|91483.8|91458.8|91498.6|91448.6|91500.2|91464|91483.8|91448.2|30
1641493900000|2022-01-06 18:31:40|91498.7|91448.7|91501|91451|91501|91451|91498.7|91448.7|10
1641493910000|2022-01-06 18:31:50|91500.6|91450.6|91488.4|91463.4|91502|91466.1|91487.2|91448.9|28
1641493920000|2022-01-06 18:32:00|91488.7|91463.7|91508.3|91458.3|91509.1|91470.6|91488.7|91457.1|36
1641493930000|2022-01-06 18:32:10|91505.9|91455.9|91499.1|91474.1|91511.5|91474.5|91497.7|91455.9|42
1641493940000|2022-01-06 18:32:20|91498.9|91473.9|91498.9|91473.9|91499.7|91474.7|91498|91473|21
1641493950000|2022-01-06 18:32:30|91498.7|91473.7|91511.4|91461.4|91511.4|91474.2|91498.3|91461.3|15
1641493960000|2022-01-06 18:32:40|91511.1|91461.1|91505.4|91455.4|91512.1|91476.3|91496.5|91455.4|28
1641493970000|2022-01-06 18:32:50|91509.2|91459.2|91492.1|91467.1|91509.2|91467.2|91492.1|91455|18
1641493980000|2022-01-06 18:33:00|91490.2|91465.2|91504.3|91454.3|91505.2|91466.9|91489.9|91452.4|29
1641493990000|2022-01-06 18:33:10|91504.1|91454.1|91504.8|91454.8|91505.6|91455.6|91503.8|91453.8|21
1641494000000|2022-01-06 18:33:20|91504.6|91454.6|91505.7|91455.7|91505.7|91455.7|91504|91454|23
1641494010000|2022-01-06 18:33:30|91504.9|91454.9|91505|91455|91505.5|91455.5|91503.5|91453.5|16
1641494020000|2022-01-06 18:33:40|91504.9|91454.9|91504.4|91454.4|91506.3|91456.3|91504.4|91454.4|17
1641494030000|2022-01-06 18:33:50|91504.9|91454.9|91505.6|91455.6|91505.7|91455.7|91504.8|91454.8|10
1641494040000|2022-01-06 18:34:00|91505.5|91455.5|91491.2|91466.2|91505.5|91468.3|91491.2|91454.8|17
1641494050000|2022-01-06 18:34:10|91491.5|91466.5|91493|91468|91495.1|91470.1|91491.5|91466.5|29
1641494060000|2022-01-06 18:34:20|91493.2|91468.2|91506|91456|91506.1|91468.4|91492.9|91455.6|20
1641494070000|2022-01-06 18:34:30|91505.9|91455.9|91505.9|91455.9|91506.3|91456.3|91505.4|91455.4|17
1641494080000|2022-01-06 18:34:40|91506.2|91456.2|91506.4|91456.4|91507.9|91457.9|91506.2|91456.2|16
1641494090000|2022-01-06 18:34:50|91495.3|91470.3|91494.7|91469.7|91495.6|91470.6|91494.5|91469.5|18
1641494100000|2022-01-06 18:35:00|91494.9|91469.9|91495.5|91470.5|91497.6|91472.6|91494.6|91469.6|34
1641494110000|2022-01-06 18:35:10|91496.2|91471.2|91508.6|91458.6|91509.6|91471.2|91495.3|91458.2|26
1641494120000|2022-01-06 18:35:20|91508.8|91458.8|91490.1|91465.1|91509|91466.6|91489.9|91453|34
1641494130000|2022-01-06 18:35:30|91490.5|91465.5|91503.1|91453.1|91504.6|91465.6|91489.8|91453.1|16
1641494140000|2022-01-06 18:35:40|91503.9|91453.9|91502.2|91452.2|91504.2|91454.2|91502.1|91452.1|15
1641494150000|2022-01-06 18:35:50|91504.2|91454.2|91490.7|91465.7|91504.2|91467.5|91490.7|91452.6|16
1641494160000|2022-01-06 18:36:00|91491.4|91466.4|91491.5|91466.5|91491.6|91466.6|91491|91466|7
1641494170000|2022-01-06 18:36:10|91491.7|91466.7|91494.9|91469.9|91506.8|91470|91491.7|91456|28
1641494180000|2022-01-06 18:36:20|91494.8|91469.8|91494.1|91469.1|91494.9|91469.9|91493.4|91468.4|25
1641494190000|2022-01-06 18:36:30|91493.5|91468.5|91506.4|91456.4|91507.5|91468.5|91493.5|91456.4|15
1641494200000|2022-01-06 18:36:40|91507.4|91457.4|91494.8|91469.8|91507.4|91470.1|91494.8|91455.6|25
1641494210000|2022-01-06 18:36:50|91495|91470|91494.5|91469.5|91495|91470|91493.7|91468.7|22
1641494220000|2022-01-06 18:37:00|91494.2|91469.2|91495.3|91470.3|91496.3|91471.3|91493.4|91468.4|26
1641494230000|2022-01-06 18:37:10|91495|91470|91493.6|91468.6|91495|91470|91493.3|91468.3|16
1641494240000|2022-01-06 18:37:20|91493.8|91468.8|91493.1|91468.1|91493.8|91468.8|91493.1|91468.1|9
1641494250000|2022-01-06 18:37:30|91495|91470|91506.6|91456.6|91509.2|91473.5|91494.3|91455.4|33
1641494260000|2022-01-06 18:37:40|91506.2|91456.2|91508.7|91458.7|91509.9|91459.9|91506.2|91456.2|26
1641494270000|2022-01-06 18:37:50|91507.7|91457.7|91507.9|91457.9|91508.3|91458.3|91506.9|91456.9|13
1641494280000|2022-01-06 18:38:00|91508|91458|91513.4|91463.4|91513.9|91477.4|91502.1|91457.1|42
1641494290000|2022-01-06 18:38:10|91514.1|91464.1|91517|91467|91518.4|91468.4|91513.2|91463.2|26
1641494300000|2022-01-06 18:38:20|91517.5|91467.5|91512.4|91462.4|91518|91468|91512.4|91462.4|23
1641494310000|2022-01-06 18:38:30|91514.1|91464.1|91516.7|91466.7|91519.3|91469.3|91514.1|91464.1|23
1641494320000|2022-01-06 18:38:40|91515.6|91465.6|91518.4|91468.4|91519.1|91469.1|91514.6|91464.6|22
1641494330000|2022-01-06 18:38:50|91518.2|91468.2|91518.4|91468.4|91518.6|91468.6|91517.7|91467.7|18
1641494340000|2022-01-06 18:39:00|91518.5|91468.5|91507.7|91482.7|91518.5|91482.7|91506.9|91467.6|14
1641494350000|2022-01-06 18:39:10|91507.3|91482.3|91507.4|91482.4|91508.1|91483.1|91507.3|91482.3|17
1641494360000|2022-01-06 18:39:20|91507.5|91482.5|91507.8|91482.8|91508.5|91483.5|91507.5|91482.5|17
1641494370000|2022-01-06 18:39:30|91507.9|91482.9|91506.9|91481.9|91508|91483|91506.7|91481.7|16
1641494380000|2022-01-06 18:39:40|91507.7|91482.7|91528.3|91478.3|91528.4|91490.3|91507.7|91477.2|24
1641494390000|2022-01-06 18:39:50|91527.7|91477.7|91513|91488|91528.3|91490.6|91511.9|91474.2|29
1641494400000|2022-01-06 18:40:00|91513.2|91488.2|91526.7|91476.7|91526.9|91488.9|91512.4|91475.6|30
1641494410000|2022-01-06 18:40:10|91526.5|91476.5|91526.3|91476.3|91527.2|91477.2|91526.1|91476.1|19
1641494420000|2022-01-06 18:40:20|91526.4|91476.4|91515.2|91490.2|91528.1|91491.6|91514.5|91475.8|24
1641494430000|2022-01-06 18:40:30|91514.5|91489.5|91513.4|91488.4|91514.7|91489.7|91513.3|91488.3|12
1641494440000|2022-01-06 18:40:40|91526.5|91476.5|91535|91485|91535.7|91496.4|91515.2|91475.4|36
1641494450000|2022-01-06 18:40:50|91535.8|91485.8|91534.9|91484.9|91535.8|91485.8|91532.5|91482.5|33
1641494460000|2022-01-06 18:41:00|91534.8|91484.8|91534.3|91484.3|91535.7|91485.7|91534.3|91484.3|16
1641494470000|2022-01-06 18:41:10|91535.3|91485.3|91522.7|91497.7|91536|91501.1|91522.1|91484.6|33
1641494480000|2022-01-06 18:41:20|91522.6|91497.6|91531.1|91481.1|91534|91497.7|91519.8|91479.3|41
1641494490000|2022-01-06 18:41:30|91531.8|91481.8|91532|91482|91533|91483|91530.4|91480.4|21
1641494500000|2022-01-06 18:41:40|91531.6|91481.6|91534.4|91484.4|91536.3|91486.3|91525.8|91475.8|28
1641494510000|2022-01-06 18:41:50|91533.5|91483.5|91533|91483|91536.3|91486.3|91533|91483|26
1641494520000|2022-01-06 18:42:00|91533.1|91483.1|91539.1|91489.1|91543.4|91493.4|91533.1|91483.1|35
1641494530000|2022-01-06 18:42:10|91538.4|91488.4|91538.1|91488.1|91540.7|91490.7|91537.6|91487.6|18
1641494540000|2022-01-06 18:42:20|91538.2|91488.2|91535.5|91485.5|91539|91489|91535.5|91485.5|14
1641494550000|2022-01-06 18:42:30|91535.2|91485.2|91534.5|91484.5|91535.3|91485.3|91531.8|91481.8|27
1641494560000|2022-01-06 18:42:40|91533.8|91483.8|91525.4|91500.4|91541.5|91503.2|91522.8|91483.8|38
1641494570000|2022-01-06 18:42:50|91525.2|91500.2|91526.7|91501.7|91526.8|91501.8|91524.6|91499.6|33
1641494580000|2022-01-06 18:43:00|91526.8|91501.8|91525.8|91500.8|91526.9|91501.9|91525.3|91500.3|18
1641494590000|2022-01-06 18:43:10|91526|91501|91541.7|91491.7|91544.8|91506.1|91525.9|91491|35
1641494600000|2022-01-06 18:43:20|91542.1|91492.1|91542.1|91492.1|91542.5|91492.5|91540.8|91490.8|31
1641494610000|2022-01-06 18:43:30|91542.2|91492.2|91542.4|91492.4|91542.9|91492.9|91541.3|91491.3|38
1641494620000|2022-01-06 18:43:40|91542.7|91492.7|91544.7|91494.7|91544.7|91494.7|91541.9|91491.9|27
1641494630000|2022-01-06 18:43:50|91544.5|91494.5|91545.1|91495.1|91546.2|91496.2|91544.3|91494.3|26
1641494640000|2022-01-06 18:44:00|91545.2|91495.2|91542.9|91492.9|91546.1|91496.1|91542.9|91492.9|34
1641494650000|2022-01-06 18:44:10|91542.8|91492.8|91540.7|91490.7|91543|91493|91539.6|91489.6|38
1641494660000|2022-01-06 18:44:20|91540.9|91490.9|91542.5|91492.5|91543|91505.3|91527.6|91488.2|42
1641494670000|2022-01-06 18:44:30|91542.7|91492.7|91543.4|91493.4|91543.8|91493.8|91542.4|91492.4|20
1641494680000|2022-01-06 18:44:40|91543.6|91493.6|91542.8|91492.8|91543.8|91493.8|91542|91492|18
1641494690000|2022-01-06 18:44:50|91542.4|91492.4|91531.4|91506.4|91544.7|91506.9|91531.2|91492.4|20
1641494700000|2022-01-06 18:45:00|91531.7|91506.7|91548.8|91498.8|91550.5|91512.3|91531.1|91497.8|44
1641494710000|2022-01-06 18:45:10|91548.7|91498.7|91547.2|91497.2|91549.9|91499.9|91547.1|91497.1|32
1641494720000|2022-01-06 18:45:20|91546.8|91496.8|91530.2|91505.2|91546.8|91506|91530.1|91492.5|42
1641494730000|2022-01-06 18:45:30|91529.6|91504.6|91544.6|91494.6|91544.6|91506.2|91529.6|91492.9|29
1641494740000|2022-01-06 18:45:40|91544.4|91494.4|91541.3|91491.3|91544.4|91494.4|91541.3|91491.3|18
1641494750000|2022-01-06 18:45:50|91541.2|91491.2|91524.9|91499.9|91542.8|91505.9|91524.9|91491|29
1641494760000|2022-01-06 18:46:00|91525.1|91500.1|91522.9|91497.9|91526.3|91501.3|91522.9|91497.9|34
1641494770000|2022-01-06 18:46:10|91523|91498|91526.9|91501.9|91540.1|91502.8|91521.9|91487.6|36
1641494780000|2022-01-06 18:46:20|91527.3|91502.3|91524.7|91499.7|91538.3|91502.3|91522.7|91485.2|47
1641494790000|2022-01-06 18:46:30|91536.9|91486.9|91539.3|91489.3|91540.2|91503.4|91520.6|91486.9|39
1641494800000|2022-01-06 18:46:40|91538.9|91488.9|91523.8|91498.8|91539.2|91500.1|91523.7|91487.6|32
1641494810000|2022-01-06 18:46:50|91523.6|91498.6|91521|91496|91537.6|91499.5|91520.6|91485.5|38
1641494820000|2022-01-06 18:47:00|91520.5|91495.5|91530.1|91480.1|91530.4|91495.7|91516.3|91478.4|42
1641494830000|2022-01-06 18:47:10|91530.4|91480.4|91515.8|91490.8|91530.5|91492.1|91515.1|91478.8|36
1641494840000|2022-01-06 18:47:20|91517.1|91492.1|91530.6|91480.6|91531.7|91493.7|91516.7|91479.9|32
1641494850000|2022-01-06 18:47:30|91530.7|91480.7|91528.9|91478.9|91530.7|91480.7|91528.9|91478.9|17
1641494860000|2022-01-06 18:47:40|91528.8|91478.8|91529.1|91479.1|91531.2|91481.2|91526.9|91476.9|20
1641494870000|2022-01-06 18:47:50|91529|91479|91526.7|91476.7|91529.8|91479.8|91525.7|91475.7|29
1641494880000|2022-01-06 18:48:00|91526.8|91476.8|91526.6|91476.6|91527.5|91477.5|91525.8|91475.8|24
1641494890000|2022-01-06 18:48:10|91526.8|91476.8|91527.8|91477.8|91527.8|91477.8|91526.3|91476.3|21
1641494900000|2022-01-06 18:48:20|91527.7|91477.7|91529.1|91479.1|91529.2|91479.2|91526.8|91476.8|19
1641494910000|2022-01-06 18:48:30|91529.4|91479.4|91528.7|91478.7|91529.9|91479.9|91528.1|91478.1|14
1641494920000|2022-01-06 18:48:40|91529|91479|91535.7|91485.7|91536.8|91486.8|91528.6|91478.6|40
1641494930000|2022-01-06 18:48:50|91535.3|91485.3|91539.6|91489.6|91540.5|91501.9|91525.3|91484.8|21
1641494940000|2022-01-06 18:49:00|91539.2|91489.2|91538.5|91488.5|91540.2|91490.2|91536.7|91486.7|21
1641494950000|2022-01-06 18:49:10|91538.7|91488.7|91538.9|91488.9|91539.5|91489.5|91538.1|91488.1|22
1641494960000|2022-01-06 18:49:20|91538.8|91488.8|91526.5|91501.5|91538.8|91502.3|91525.5|91488.7|25
1641494970000|2022-01-06 18:49:30|91526.2|91501.2|91541.4|91491.4|91542.5|91503.8|91525|91490.1|22
1641494980000|2022-01-06 18:49:40|91541.5|91491.5|91537.9|91487.9|91541.5|91491.5|91536.2|91486.2|35
1641494990000|2022-01-06 18:49:50|91538.2|91488.2|91536|91486|91538.2|91488.2|91535.9|91485.9|22
1641495000000|2022-01-06 18:50:00|91535.8|91485.8|91534.7|91484.7|91535.8|91485.8|91533|91483|28
1641495010000|2022-01-06 18:50:10|91535.2|91485.2|91538.1|91488.1|91538.9|91488.9|91534.7|91484.7|24
1641495020000|2022-01-06 18:50:20|91537.9|91487.9|91544|91494|91545.8|91508.3|91532.3|91487.9|40
1641495030000|2022-01-06 18:50:30|91544.6|91494.6|91545.3|91495.3|91546|91496|91543.2|91493.2|24
1641495040000|2022-01-06 18:50:40|91545.4|91495.4|91541|91491|91545.7|91495.7|91541|91491|29
1641495050000|2022-01-06 18:50:50|91541.1|91491.1|91541.2|91491.2|91542.9|91492.9|91541|91491|24
1641495060000|2022-01-06 18:51:00|91539.5|91489.5|91536.1|91486.1|91540.4|91490.4|91535|91485|39
1641495070000|2022-01-06 18:51:10|91536.3|91486.3|91546.9|91496.9|91546.9|91496.9|91535.1|91485.1|18
1641495080000|2022-01-06 18:51:20|91547.5|91497.5|91568.1|91518.1|91576.9|91526.9|91547.5|91497.5|65
1641495090000|2022-01-06 18:51:30|91561.7|91511.7|91553.3|91503.3|91561.7|91511.7|91549.6|91499.6|44
1641495100000|2022-01-06 18:51:40|91554|91504|91547.8|91497.8|91555.9|91505.9|91546.8|91496.8|41
1641495110000|2022-01-06 18:51:50|91546.5|91496.5|91548.6|91498.6|91548.6|91498.6|91544.6|91494.6|41
1641495120000|2022-01-06 18:52:00|91549.1|91499.1|91555.6|91505.6|91558.7|91508.7|91548.2|91498.2|42
1641495130000|2022-01-06 18:52:10|91551.7|91501.7|91549.2|91499.2|91551.7|91501.7|91548.2|91498.2|31
1641495140000|2022-01-06 18:52:20|91549.1|91499.1|91545.3|91495.3|91549.4|91499.4|91545.2|91495.2|44
1641495150000|2022-01-06 18:52:30|91545.4|91495.4|91546.9|91496.9|91547.5|91497.5|91545|91495|38
1641495160000|2022-01-06 18:52:40|91547|91497|91546.9|91496.9|91548.4|91498.4|91545.4|91495.4|55
1641495170000|2022-01-06 18:52:50|91546.4|91496.4|91545.4|91495.4|91546.9|91496.9|91544.6|91494.6|37
1641495180000|2022-01-06 18:53:00|91545.9|91495.9|91545.8|91495.8|91547.1|91497.1|91545.8|91495.8|21
1641495190000|2022-01-06 18:53:10|91545.7|91495.7|91545.7|91495.7|91545.9|91495.9|91545.3|91495.3|11
1641495200000|2022-01-06 18:53:20|91545.6|91495.6|91545.9|91495.9|91546.5|91496.5|91544.9|91494.9|19
1641495210000|2022-01-06 18:53:30|91546.2|91496.2|91538.3|91488.3|91546.2|91496.2|91538.3|91488.3|53
1641495220000|2022-01-06 18:53:40|91537.9|91487.9|91540.1|91490.1|91540.1|91490.1|91536.6|91486.6|36
1641495230000|2022-01-06 18:53:50|91540|91490|91533.3|91483.3|91541.5|91491.5|91530.1|91480.1|53
1641495240000|2022-01-06 18:54:00|91534|91484|91536.6|91486.6|91536.6|91486.6|91532.7|91482.7|47
1641495250000|2022-01-06 18:54:10|91536.9|91486.9|91540|91490|91540.1|91490.1|91534.6|91484.6|40
1641495260000|2022-01-06 18:54:20|91540.1|91490.1|91539.6|91489.6|91541.7|91491.7|91539.3|91489.3|35
1641495270000|2022-01-06 18:54:30|91539.5|91489.5|91539.5|91489.5|91539.6|91489.6|91539|91489|22
1641495280000|2022-01-06 18:54:40|91538.5|91488.5|91540.4|91490.4|91540.4|91490.4|91537.5|91487.5|34
1641495290000|2022-01-06 18:54:50|91539.9|91489.9|91540.7|91490.7|91540.7|91490.7|91539.4|91489.4|14
1641495300000|2022-01-06 18:55:00|91540.5|91490.5|91542.9|91492.9|91543.1|91493.1|91539.4|91489.4|44
1641495310000|2022-01-06 18:55:10|91542|91492|91543.4|91493.4|91543.9|91493.9|91541.7|91491.7|39
1641495320000|2022-01-06 18:55:20|91543.2|91493.2|91543.1|91493.1|91543.9|91493.9|91543.1|91493.1|27
1641495330000|2022-01-06 18:55:30|91543.4|91493.4|91543.7|91493.7|91544.5|91494.5|91543.4|91493.4|27
1641495340000|2022-01-06 18:55:40|91543.3|91493.3|91542.4|91492.4|91546|91496|91542.4|91492.4|31
1641495350000|2022-01-06 18:55:50|91542.9|91492.9|91541.4|91491.4|91543|91493|91540.5|91490.5|50
1641495360000|2022-01-06 18:56:00|91541.3|91491.3|91541.6|91491.6|91541.9|91491.9|91540.5|91490.5|31
1641495370000|2022-01-06 18:56:10|91541.9|91491.9|91540.9|91490.9|91541.9|91491.9|91539.2|91489.2|40
1641495380000|2022-01-06 18:56:20|91541|91491|91540.1|91490.1|91541.4|91491.4|91539.4|91489.4|34
1641495390000|2022-01-06 18:56:30|91540.3|91490.3|91540.4|91490.4|91541.7|91491.7|91539.3|91489.3|43
1641495400000|2022-01-06 18:56:40|91540|91490|91553.6|91503.6|91555.2|91505.2|91539.8|91489.8|25
1641495410000|2022-01-06 18:56:50|91554.3|91504.3|91553.4|91503.4|91554.5|91504.5|91551.8|91501.8|38
1641495420000|2022-01-06 18:57:00|91553.6|91503.6|91566.2|91516.2|91566.2|91516.2|91553.3|91503.3|41
1641495430000|2022-01-06 18:57:10|91566.1|91516.1|91565.7|91515.7|91566.4|91516.4|91565.2|91515.2|16
1641495440000|2022-01-06 18:57:20|91565.2|91515.2|91565.6|91515.6|91566.2|91516.2|91564.3|91514.3|28
1641495450000|2022-01-06 18:57:30|91565|91515|91564.6|91514.6|91565.9|91515.9|91564.2|91514.2|18
1641495460000|2022-01-06 18:57:40|91564.4|91514.4|91567.3|91517.3|91570.1|91520.1|91563.9|91513.9|47
1641495470000|2022-01-06 18:57:50|91566.6|91516.6|91571.5|91521.5|91571.5|91521.5|91566.6|91516.6|40
1641495480000|2022-01-06 18:58:00|91571.6|91521.6|91550|91500|91572|91522|91549.5|91499.5|38
1641495490000|2022-01-06 18:58:10|91550.9|91500.9|91530.9|91480.9|91551.5|91501.5|91530.6|91480.6|36
1641495500000|2022-01-06 18:58:20|91531.2|91481.2|91507.4|91457.4|91531.4|91481.4|91504.2|91454.2|46
1641495510000|2022-01-06 18:58:30|91508|91458|91506.1|91456.1|91508|91458|91506.1|91456.1|18
1641495520000|2022-01-06 18:58:40|91506.2|91456.2|91507.9|91457.9|91507.9|91457.9|91506.2|91456.2|21
1641495530000|2022-01-06 18:58:50|91508|91458|91503.1|91453.1|91508.3|91458.3|91502.6|91452.6|33
1641495540000|2022-01-06 18:59:00|91503.2|91453.2|91501.9|91451.9|91503.5|91453.5|91501.7|91451.7|30
1641495550000|2022-01-06 18:59:10|91502|91452|91495.1|91445.1|91505.1|91455.1|91494.3|91444.3|31
1641495560000|2022-01-06 18:59:20|91495.2|91445.2|91492.6|91442.6|91495.2|91445.2|91492.1|91442.1|28
1641495570000|2022-01-06 18:59:30|91492.9|91442.9|91498.3|91448.3|91498.3|91448.3|91492.6|91442.6|49
1641495580000|2022-01-06 18:59:40|91498.2|91448.2|91501.8|91451.8|91502.4|91452.4|91497.4|91447.4|37
1641495590000|2022-01-06 18:59:50|91501.5|91451.5|91499.1|91449.1|91504|91454|91498.1|91448.1|38
1641495600000|2022-01-06 19:00:00|91498.3|91448.3|91497.9|91447.9|91499|91449|91496.8|91446.8|46
1641495610000|2022-01-06 19:00:10|91497.7|91447.7|91493.6|91443.6|91498|91448|91493.6|91443.6|37
1641495620000|2022-01-06 19:00:20|91494|91444|91492.7|91442.7|91494|91444|91492.7|91442.7|23
1641495630000|2022-01-06 19:00:30|91493|91443|91491.2|91441.2|91494.9|91444.9|91488.1|91438.1|33
1641495640000|2022-01-06 19:00:40|91491.4|91441.4|91485.1|91435.1|91493.3|91443.3|91483.7|91433.7|38
1641495650000|2022-01-06 19:00:50|91484.3|91434.3|91483.4|91433.4|91485.1|91435.1|91482.5|91432.5|29
1641495660000|2022-01-06 19:01:00|91483.5|91433.5|91483.9|91433.9|91484.8|91434.8|91483.3|91433.3|28
1641495670000|2022-01-06 19:01:10|91483.7|91433.7|91486.5|91436.5|91487.6|91437.6|91483.6|91433.6|35
1641495680000|2022-01-06 19:01:20|91486.3|91436.3|91487.9|91437.9|91487.9|91437.9|91485.8|91435.8|28
1641495690000|2022-01-06 19:01:30|91487.6|91437.6|91491|91441|91491|91441|91487.2|91437.2|20
1641495700000|2022-01-06 19:01:40|91490.3|91440.3|91489.9|91439.9|91493.7|91443.7|91488.8|91438.8|26
1641495710000|2022-01-06 19:01:50|91490.8|91440.8|91490.8|91440.8|91492|91442|91490.1|91440.1|28
1641495720000|2022-01-06 19:02:00|91491|91441|91493.7|91443.7|91495.1|91445.1|91490.2|91440.2|32
1641495730000|2022-01-06 19:02:10|91493.8|91443.8|91495.8|91445.8|91496.8|91446.8|91493.7|91443.7|25
1641495740000|2022-01-06 19:02:20|91495.4|91445.4|91493.4|91443.4|91497.1|91447.1|91493.4|91443.4|27
1641495750000|2022-01-06 19:02:30|91492.8|91442.8|91490.9|91440.9|91496.2|91446.2|91484.1|91434.1|53
1641495760000|2022-01-06 19:02:40|91489.9|91439.9|91483.8|91433.8|91489.9|91439.9|91483.5|91433.5|35
1641495770000|2022-01-06 19:02:50|91483.3|91433.3|91482.3|91432.3|91484.1|91434.1|91480.2|91430.2|47
1641495780000|2022-01-06 19:03:00|91482.1|91432.1|91482.5|91432.5|91483|91433|91480.9|91430.9|27
1641495790000|2022-01-06 19:03:10|91482.4|91432.4|91484.1|91434.1|91486|91436|91481|91431|27
1641495800000|2022-01-06 19:03:20|91484.3|91434.3|91483.7|91433.7|91484.4|91434.4|91482.4|91432.4|24
1641495810000|2022-01-06 19:03:30|91483.8|91433.8|91478.7|91428.7|91483.9|91433.9|91478.1|91428.1|31
1641495820000|2022-01-06 19:03:40|91479.1|91429.1|91478.9|91428.9|91479.8|91429.8|91478.1|91428.1|27
1641495830000|2022-01-06 19:03:50|91478.2|91428.2|91478.7|91428.7|91480.3|91430.3|91478.1|91428.1|33
1641495840000|2022-01-06 19:04:00|91478.4|91428.4|91477.4|91427.4|91478.8|91428.8|91477.4|91427.4|28
1641495850000|2022-01-06 19:04:10|91477.7|91427.7|91480.9|91430.9|91480.9|91430.9|91477.2|91427.2|18
1641495860000|2022-01-06 19:04:20|91481.3|91431.3|91481.9|91431.9|91483.7|91433.7|91481|91431|27
1641495870000|2022-01-06 19:04:30|91481.8|91431.8|91481.3|91431.3|91482.8|91432.8|91480.9|91430.9|25
1641495880000|2022-01-06 19:04:40|91481.1|91431.1|91479.3|91429.3|91481.1|91431.1|91476.3|91426.3|35
1641495890000|2022-01-06 19:04:50|91479.1|91429.1|91481.7|91431.7|91483.3|91433.3|91476.2|91426.2|39
1641495900000|2022-01-06 19:05:00|91482.2|91432.2|91484|91434|91486.2|91436.2|91479.8|91429.8|38
1641495910000|2022-01-06 19:05:10|91484.1|91434.1|91481.9|91431.9|91484.7|91434.7|91481.5|91431.5|47
1641495920000|2022-01-06 19:05:20|91481.4|91431.4|91480.4|91430.4|91481.9|91431.9|91480.4|91430.4|27
1641495930000|2022-01-06 19:05:30|91480.5|91430.5|91479|91429|91480.5|91430.5|91477.9|91427.9|41
1641495940000|2022-01-06 19:05:40|91478.4|91428.4|91477.5|91427.5|91478.9|91428.9|91476.8|91426.8|30
1641495950000|2022-01-06 19:05:50|91477.2|91427.2|91477.2|91427.2|91478.2|91428.2|91476.9|91426.9|8
1641495960000|2022-01-06 19:06:00|91477.1|91427.1|91476.2|91426.2|91477.8|91427.8|91476.2|91426.2|19
1641495970000|2022-01-06 19:06:10|91476.6|91426.6|91477.4|91427.4|91478.7|91428.7|91476.6|91426.6|21
1641495980000|2022-01-06 19:06:20|91477.1|91427.1|91477|91427|91477.9|91427.9|91476.9|91426.9|14
1641495990000|2022-01-06 19:06:30|91477.1|91427.1|91474.4|91424.4|91477.6|91427.6|91473.4|91423.4|29
1641496000000|2022-01-06 19:06:40|91474|91424|91476.2|91426.2|91477.1|91427.1|91473.2|91423.2|33
1641496010000|2022-01-06 19:06:50|91476.8|91426.8|91476.8|91426.8|91478.5|91428.5|91475.3|91425.3|21
1641496020000|2022-01-06 19:07:00|91476.7|91426.7|91474.7|91424.7|91476.7|91426.7|91474.7|91424.7|26
1641496030000|2022-01-06 19:07:10|91474.8|91424.8|91474.6|91424.6|91476.8|91426.8|91473.9|91423.9|21
1641496040000|2022-01-06 19:07:20|91474.9|91424.9|91476.2|91426.2|91476.2|91426.2|91473.7|91423.7|17
1641496050000|2022-01-06 19:07:30|91476.3|91426.3|91475.8|91425.8|91476.7|91426.7|91473.4|91423.4|30
1641496060000|2022-01-06 19:07:40|91475.9|91425.9|91483.7|91433.7|91484.6|91434.6|91474.5|91424.5|32
1641496070000|2022-01-06 19:07:50|91485.8|91435.8|91485.9|91435.9|91488.2|91438.2|91483.9|91433.9|41
1641496080000|2022-01-06 19:08:00|91485.8|91435.8|91481|91431|91485.8|91435.8|91476.3|91426.3|37
1641496090000|2022-01-06 19:08:10|91482.3|91432.3|91485.2|91435.2|91486.1|91436.1|91479.2|91429.2|27
1641496100000|2022-01-06 19:08:20|91484.1|91434.1|91478.3|91428.3|91488.3|91438.3|91478.3|91428.3|51
1641496110000|2022-01-06 19:08:30|91479.3|91429.3|91481.4|91431.4|91483.7|91433.7|91478.4|91428.4|31
1641496120000|2022-01-06 19:08:40|91482.1|91432.1|91481.7|91431.7|91483.9|91433.9|91480|91430|34
1641496130000|2022-01-06 19:08:50|91481.6|91431.6|91479.4|91429.4|91481.9|91431.9|91479.4|91429.4|15
1641496140000|2022-01-06 19:09:00|91479.6|91429.6|91481.9|91431.9|91482.1|91432.1|91478.2|91428.2|33
1641496150000|2022-01-06 19:09:10|91481.8|91431.8|91477.7|91427.7|91482.1|91432.1|91474.7|91424.7|32
1641496160000|2022-01-06 19:09:20|91478.1|91428.1|91481.5|91431.5|91482.6|91432.6|91478|91428|28
1641496170000|2022-01-06 19:09:30|91482.1|91432.1|91482.5|91432.5|91483|91433|91480.6|91430.6|21
1641496180000|2022-01-06 19:09:40|91482.4|91432.4|91482.4|91432.4|91482.9|91432.9|91481.1|91431.1|31
1641496190000|2022-01-06 19:09:50|91482.6|91432.6|91481.7|91431.7|91483.9|91433.9|91481.5|91431.5|31
1641496200000|2022-01-06 19:10:00|91481.9|91431.9|91481|91431|91483.7|91433.7|91480.9|91430.9|26
1641496210000|2022-01-06 19:10:10|91480.9|91430.9|91481.8|91431.8|91482.2|91432.2|91479|91429|30
1641496220000|2022-01-06 19:10:20|91482.4|91432.4|91479.3|91429.3|91482.4|91432.4|91479.1|91429.1|31
1641496230000|2022-01-06 19:10:30|91479.1|91429.1|91479|91429|91480.1|91430.1|91478.5|91428.5|31
1641496240000|2022-01-06 19:10:40|91479.3|91429.3|91471.7|91421.7|91481.6|91431.6|91470.5|91420.5|45
1641496250000|2022-01-06 19:10:50|91470.4|91420.4|91471.9|91421.9|91473.6|91423.6|91469.4|91419.4|37
1641496260000|2022-01-06 19:11:00|91471.5|91421.5|91469.6|91419.6|91471.8|91421.8|91469.2|91419.2|34
1641496270000|2022-01-06 19:11:10|91469.5|91419.5|91471.8|91421.8|91472.7|91422.7|91469.5|91419.5|22
1641496280000|2022-01-06 19:11:20|91471.7|91421.7|91471.8|91421.8|91473.7|91423.7|91471.3|91421.3|29
1641496290000|2022-01-06 19:11:30|91471.9|91421.9|91470.6|91420.6|91473.6|91423.6|91470.2|91420.2|32
1641496300000|2022-01-06 19:11:40|91471.1|91421.1|91472.1|91422.1|91473.3|91423.3|91471|91421|24
1641496310000|2022-01-06 19:11:50|91472.4|91422.4|91473.6|91423.6|91475.5|91425.5|91472.2|91422.2|36
1641496320000|2022-01-06 19:12:00|91474.7|91424.7|91476.2|91426.2|91478|91428|91474.1|91424.1|35
1641496330000|2022-01-06 19:12:10|91475.9|91425.9|91478.9|91428.9|91481.5|91431.5|91475.6|91425.6|32
1641496340000|2022-01-06 19:12:20|91478.8|91428.8|91477.4|91427.4|91479|91429|91477.3|91427.3|31
1641496350000|2022-01-06 19:12:30|91477.5|91427.5|91480.2|91430.2|91481.6|91431.6|91477.5|91427.5|34
1641496360000|2022-01-06 19:12:40|91480.3|91430.3|91480.5|91430.5|91480.5|91430.5|91479.2|91429.2|19
1641496370000|2022-01-06 19:12:50|91480.1|91430.1|91475.9|91425.9|91480.4|91430.4|91475.9|91425.9|28
1641496380000|2022-01-06 19:13:00|91476.3|91426.3|91477.9|91427.9|91477.9|91427.9|91474|91424|30
1641496390000|2022-01-06 19:13:10|91477.7|91427.7|91475.5|91425.5|91477.7|91427.7|91475.2|91425.2|32
1641496400000|2022-01-06 19:13:20|91475.2|91425.2|91475.8|91425.8|91477.1|91427.1|91475.1|91425.1|20
1641496410000|2022-01-06 19:13:30|91475.6|91425.6|91465.4|91415.4|91477.3|91427.3|91465.1|91415.1|40
1641496420000|2022-01-06 19:13:40|91466.1|91416.1|91467.7|91417.7|91468.9|91418.9|91465.4|91415.4|33
1641496430000|2022-01-06 19:13:50|91467.6|91417.6|91467.3|91417.3|91467.7|91417.7|91466.7|91416.7|33
1641496440000|2022-01-06 19:14:00|91467.4|91417.4|91463.6|91413.6|91467.4|91417.4|91462.1|91412.1|36
1641496450000|2022-01-06 19:14:10|91463.4|91413.4|91469.8|91419.8|91470|91420|91462.1|91412.1|33
1641496460000|2022-01-06 19:14:20|91469.3|91419.3|91470.4|91420.4|91472.8|91422.8|91468.1|91418.1|38
1641496470000|2022-01-06 19:14:30|91470.6|91420.6|91470|91420|91470.7|91420.7|91469.8|91419.8|10
1641496480000|2022-01-06 19:14:40|91469.5|91419.5|91469.3|91419.3|91471.3|91421.3|91468.6|91418.6|17
1641496490000|2022-01-06 19:14:50|91469.2|91419.2|91468.9|91418.9|91469.2|91419.2|91468.1|91418.1|20
1641496500000|2022-01-06 19:15:00|91469|91419|91470.7|91420.7|91471.5|91421.5|91468|91418|28
1641496510000|2022-01-06 19:15:10|91471.4|91421.4|91463|91413|91471.5|91421.5|91462.5|91412.5|44
1641496520000|2022-01-06 19:15:20|91462.5|91412.5|91467.3|91417.3|91469.6|91419.6|91462|91412|43
1641496530000|2022-01-06 19:15:30|91467.8|91417.8|91471.4|91421.4|91471.9|91421.9|91467.8|91417.8|28
1641496540000|2022-01-06 19:15:40|91471.3|91421.3|91471.2|91421.2|91471.9|91421.9|91470.4|91420.4|33
1641496550000|2022-01-06 19:15:50|91471.3|91421.3|91472|91422|91472.6|91422.6|91471.1|91421.1|21
1641496560000|2022-01-06 19:16:00|91471.8|91421.8|91470.8|91420.8|91472.5|91422.5|91469.8|91419.8|24
1641496570000|2022-01-06 19:16:10|91470.7|91420.7|91466.7|91416.7|91471.1|91421.1|91465.4|91415.4|37
1641496580000|2022-01-06 19:16:20|91466.3|91416.3|91465.2|91415.2|91466.9|91416.9|91464.9|91414.9|24
1641496590000|2022-01-06 19:16:30|91464.8|91414.8|91464.5|91414.5|91465.2|91415.2|91464.5|91414.5|21
1641496600000|2022-01-06 19:16:40|91464.7|91414.7|91467|91417|91467.4|91417.4|91464.7|91414.7|21
1641496610000|2022-01-06 19:16:50|91467.1|91417.1|91467.2|91417.2|91467.2|91417.2|91466.3|91416.3|14
1641496620000|2022-01-06 19:17:00|91467.4|91417.4|91467|91417|91467.8|91417.8|91466.8|91416.8|24
1641496630000|2022-01-06 19:17:10|91466.8|91416.8|91464.5|91414.5|91466.9|91416.9|91464.5|91414.5|14
1641496640000|2022-01-06 19:17:20|91464.4|91414.4|91463.9|91413.9|91465.1|91415.1|91463.7|91413.7|18
1641496650000|2022-01-06 19:17:30|91464.1|91414.1|91464.7|91414.7|91466.4|91416.4|91464.1|91414.1|26
1641496660000|2022-01-06 19:17:40|91464.6|91414.6|91464.6|91414.6|91465.1|91415.1|91464.3|91414.3|16
1641496670000|2022-01-06 19:17:50|91464.8|91414.8|91465.7|91415.7|91466.8|91416.8|91464.6|91414.6|40
1641496680000|2022-01-06 19:18:00|91465.8|91415.8|91462.4|91412.4|91465.8|91415.8|91462.4|91412.4|30
1641496690000|2022-01-06 19:18:10|91462.3|91412.3|91462.7|91412.7|91464.5|91414.5|91461.1|91411.1|43
1641496700000|2022-01-06 19:18:20|91463|91413|91461.5|91411.5|91464.5|91414.5|91461.4|91411.4|31
1641496710000|2022-01-06 19:18:30|91461.4|91411.4|91461.1|91411.1|91461.6|91411.6|91460.7|91410.7|20
1641496720000|2022-01-06 19:18:40|91460.4|91410.4|91464.6|91414.6|91464.7|91414.7|91460.3|91410.3|28
1641496730000|2022-01-06 19:18:50|91465.2|91415.2|91464.4|91414.4|91465.3|91415.3|91464.4|91414.4|21
1641496740000|2022-01-06 19:19:00|91464.5|91414.5|91464.7|91414.7|91465.3|91415.3|91463|91413|20
1641496750000|2022-01-06 19:19:10|91464.6|91414.6|91465.2|91415.2|91465.4|91415.4|91462.5|91412.5|23
1641496760000|2022-01-06 19:19:20|91464.8|91414.8|91460.2|91410.2|91464.8|91414.8|91460.2|91410.2|25
1641496770000|2022-01-06 19:19:30|91460.3|91410.3|91459.6|91409.6|91460.9|91410.9|91459.2|91409.2|26
1641496780000|2022-01-06 19:19:40|91459.7|91409.7|91460.9|91410.9|91460.9|91410.9|91459.1|91409.1|25
1641496790000|2022-01-06 19:19:50|91460.8|91410.8|91464.1|91414.1|91464.1|91414.1|91460.5|91410.5|27
1641496800000|2022-01-06 19:20:00|91463.7|91413.7|91464.6|91414.6|91465.5|91415.5|91463|91413|38
1641496810000|2022-01-06 19:20:10|91464.5|91414.5|91465.9|91415.9|91465.9|91415.9|91463.8|91413.8|23
1641496820000|2022-01-06 19:20:20|91466.3|91416.3|91467.5|91417.5|91468|91418|91465.6|91415.6|14
1641496830000|2022-01-06 19:20:30|91467.4|91417.4|91468.2|91418.2|91469.6|91419.6|91467|91417|33
1641496840000|2022-01-06 19:20:40|91468.7|91418.7|91464.8|91414.8|91469.4|91419.4|91464.8|91414.8|26
1641496850000|2022-01-06 19:20:50|91465.1|91415.1|91464.4|91414.4|91465.2|91415.2|91463.5|91413.5|19
1641496860000|2022-01-06 19:21:00|91464.6|91414.6|91464.2|91414.2|91464.9|91414.9|91463.8|91413.8|21
1641496870000|2022-01-06 19:21:10|91464.5|91414.5|91464.5|91414.5|91467|91417|91463.7|91413.7|20
1641496880000|2022-01-06 19:21:20|91464.4|91414.4|91465.2|91415.2|91465.7|91415.7|91463.3|91413.3|14
1641496890000|2022-01-06 19:21:30|91465|91415|91466.1|91416.1|91466.5|91416.5|91463.9|91413.9|20
1641496900000|2022-01-06 19:21:40|91466.2|91416.2|91466.1|91416.1|91466.4|91416.4|91465.4|91415.4|11
1641496910000|2022-01-06 19:21:50|91465.7|91415.7|91463.3|91413.3|91465.7|91415.7|91463.1|91413.1|16
1641496920000|2022-01-06 19:22:00|91463.5|91413.5|91463|91413|91463.5|91413.5|91461.9|91411.9|15
1641496930000|2022-01-06 19:22:10|91462.9|91412.9|91462.8|91412.8|91463.2|91413.2|91462.7|91412.7|12
1641496940000|2022-01-06 19:22:20|91464.9|91414.9|91464|91414|91465|91415|91463.4|91413.4|17
1641496950000|2022-01-06 19:22:30|91463.7|91413.7|91462.2|91412.2|91464.4|91414.4|91461.7|91411.7|13
1641496960000|2022-01-06 19:22:40|91464.6|91414.6|91464.9|91414.9|91464.9|91414.9|91463.5|91413.5|17
1641496970000|2022-01-06 19:22:50|91464.3|91414.3|91464.6|91414.6|91464.8|91414.8|91463.3|91413.3|16
1641496980000|2022-01-06 19:23:00|91463.7|91413.7|91465.9|91415.9|91466.3|91416.3|91463.5|91413.5|25
1641496990000|2022-01-06 19:23:10|91465.6|91415.6|91467.1|91417.1|91467.4|91417.4|91464.7|91414.7|17
1641497000000|2022-01-06 19:23:20|91467|91417|91465.4|91415.4|91467|91417|91465.3|91415.3|26
1641497010000|2022-01-06 19:23:30|91466.1|91416.1|91466.2|91416.2|91466.4|91416.4|91464.4|91414.4|19
1641497020000|2022-01-06 19:23:40|91465.6|91415.6|91465.1|91415.1|91465.9|91415.9|91465.1|91415.1|8
1641497030000|2022-01-06 19:23:50|91465.2|91415.2|91466|91416|91466.5|91416.5|91465.2|91415.2|11
1641497040000|2022-01-06 19:24:00|91466.2|91416.2|91469.7|91419.7|91471.4|91421.4|91466.2|91416.2|22
1641497050000|2022-01-06 19:24:10|91469.3|91419.3|91471|91421|91471|91421|91469.3|91419.3|13
1641497060000|2022-01-06 19:24:20|91470.8|91420.8|91469.7|91419.7|91470.9|91420.9|91469.4|91419.4|13
1641497070000|2022-01-06 19:24:30|91469.8|91419.8|91470.3|91420.3|91470.3|91420.3|91468|91418|18
1641497080000|2022-01-06 19:24:40|91470.2|91420.2|91472.5|91422.5|91472.5|91422.5|91468.9|91418.9|12
1641497090000|2022-01-06 19:24:50|91471.7|91421.7|91469.9|91419.9|91471.7|91421.7|91469.5|91419.5|31
1641497100000|2022-01-06 19:25:00|91467.8|91417.8|91469.2|91419.2|91469.9|91419.9|91467.8|91417.8|27
1641497110000|2022-01-06 19:25:10|91469|91419|91461.1|91411.1|91469|91419|91460.9|91410.9|36
1641497120000|2022-01-06 19:25:20|91461.7|91411.7|91461.4|91411.4|91461.7|91411.7|91460.3|91410.3|29
1641497130000|2022-01-06 19:25:30|91461.3|91411.3|91461.2|91411.2|91461.4|91411.4|91460.5|91410.5|12
1641497140000|2022-01-06 19:25:40|91461.3|91411.3|91462.6|91412.6|91464.4|91414.4|91461.3|91411.3|18
1641497150000|2022-01-06 19:25:50|91462.7|91412.7|91461.6|91411.6|91462.7|91412.7|91461.3|91411.3|13
1641497160000|2022-01-06 19:26:00|91461.7|91411.7|91461.6|91411.6|91463.5|91413.5|91460.1|91410.1|25
1641497170000|2022-01-06 19:26:10|91462.1|91412.1|91470.1|91420.1|91470.6|91420.6|91460.9|91410.9|31
1641497180000|2022-01-06 19:26:20|91469.9|91419.9|91469.5|91419.5|91470.3|91420.3|91468.8|91418.8|38
1641497190000|2022-01-06 19:26:30|91469.8|91419.8|91468.3|91418.3|91470.8|91420.8|91467.3|91417.3|37
1641497200000|2022-01-06 19:26:40|91468.4|91418.4|91467.2|91417.2|91468.4|91418.4|91467.2|91417.2|27
1641497210000|2022-01-06 19:26:50|91467.3|91417.3|91468.4|91418.4|91469.1|91419.1|91466.4|91416.4|22
1641497220000|2022-01-06 19:27:00|91468.3|91418.3|91469.1|91419.1|91471.7|91421.7|91467.3|91417.3|28
1641497230000|2022-01-06 19:27:10|91468.5|91418.5|91468.2|91418.2|91468.9|91418.9|91467.5|91417.5|26
1641497240000|2022-01-06 19:27:20|91468.5|91418.5|91466.9|91416.9|91468.5|91418.5|91466.9|91416.9|16
1641497250000|2022-01-06 19:27:30|91467|91417|91467.5|91417.5|91467.5|91417.5|91466.7|91416.7|16
1641497260000|2022-01-06 19:27:40|91467.3|91417.3|91466.7|91416.7|91468|91418|91466|91416|20
1641497270000|2022-01-06 19:27:50|91467|91417|91458.7|91408.7|91467|91417|91458.6|91408.6|31
1641497280000|2022-01-06 19:28:00|91459.1|91409.1|91457.9|91407.9|91459.3|91409.3|91457.9|91407.9|20
1641497290000|2022-01-06 19:28:10|91458.4|91408.4|91459.1|91409.1|91460.6|91410.6|91458.3|91408.3|28
1641497300000|2022-01-06 19:28:20|91459.4|91409.4|91458.2|91408.2|91459.4|91409.4|91458.1|91408.1|24
1641497310000|2022-01-06 19:28:30|91458|91408|91457.5|91407.5|91458.5|91408.5|91456.4|91406.4|27
1641497320000|2022-01-06 19:28:40|91457.8|91407.8|91459.9|91409.9|91462|91412|91455.3|91405.3|30
1641497330000|2022-01-06 19:28:50|91460|91410|91458.6|91408.6|91460|91410|91458.6|91408.6|18
1641497340000|2022-01-06 19:29:00|91458.5|91408.5|91459.1|91409.1|91459.6|91409.6|91458.2|91408.2|21
1641497350000|2022-01-06 19:29:10|91459.2|91409.2|91460.9|91410.9|91460.9|91410.9|91458.8|91408.8|12
1641497360000|2022-01-06 19:29:20|91463.9|91413.9|91459|91409|91463.9|91413.9|91458.7|91408.7|16
1641497370000|2022-01-06 19:29:30|91459.9|91409.9|91460.5|91410.5|91460.7|91410.7|91456.5|91406.5|36
1641497380000|2022-01-06 19:29:40|91460.4|91410.4|91461.4|91411.4|91464.3|91414.3|91459.3|91409.3|43
1641497390000|2022-01-06 19:29:50|91461.3|91411.3|91459.3|91409.3|91461.5|91411.5|91459.3|91409.3|22
1641497400000|2022-01-06 19:30:00|91459.4|91409.4|91460.9|91410.9|91462.2|91412.2|91459.3|91409.3|35
1641497410000|2022-01-06 19:30:10|91461|91411|91461.3|91411.3|91461.3|91411.3|91460.2|91410.2|28
1641497420000|2022-01-06 19:30:20|91461.2|91411.2|91449.4|91399.4|91461.9|91411.9|91446.2|91396.2|45
1641497430000|2022-01-06 19:30:30|91449.5|91399.5|91447.6|91397.6|91449.5|91399.5|91447.4|91397.4|19
1641497440000|2022-01-06 19:30:40|91448|91398|91444.5|91394.5|91448|91398|91444.5|91394.5|43
1641497450000|2022-01-06 19:30:50|91444.8|91394.8|91444.1|91394.1|91445.1|91395.1|91443.6|91393.6|28
1641497460000|2022-01-06 19:31:00|91444.2|91394.2|91441.1|91391.1|91444.3|91394.3|91441.1|91391.1|39
1641497470000|2022-01-06 19:31:10|91440.9|91390.9|91440.8|91390.8|91441.9|91391.9|91439.7|91389.7|21
1641497480000|2022-01-06 19:31:20|91442|91392|91441.9|91391.9|91442|91392|91440.5|91390.5|16
1641497490000|2022-01-06 19:31:30|91441.3|91391.3|91444.6|91394.6|91447.6|91397.6|91441|91391|51
1641497500000|2022-01-06 19:31:40|91443.9|91393.9|91443.4|91393.4|91445.1|91395.1|91443.2|91393.2|29
1641497510000|2022-01-06 19:31:50|91443.5|91393.5|91442.7|91392.7|91444.1|91394.1|91442|91392|26
1641497520000|2022-01-06 19:32:00|91443|91393|91441.3|91391.3|91443.5|91393.5|91440.3|91390.3|33
1641497530000|2022-01-06 19:32:10|91441|91391|91443.6|91393.6|91443.7|91393.7|91439.8|91389.8|16
1641497540000|2022-01-06 19:32:20|91443.4|91393.4|91443.4|91393.4|91444.5|91394.5|91443.1|91393.1|28
1641497550000|2022-01-06 19:32:30|91443.5|91393.5|91444.4|91394.4|91445.8|91395.8|91443.1|91393.1|28
1641497560000|2022-01-06 19:32:40|91444.1|91394.1|91443.4|91393.4|91444.2|91394.2|91442.7|91392.7|21
1641497570000|2022-01-06 19:32:50|91443.2|91393.2|91443.9|91393.9|91444.2|91394.2|91443.1|91393.1|15
1641497580000|2022-01-06 19:33:00|91444|91394|91445.7|91395.7|91446.2|91396.2|91443.4|91393.4|26
1641497590000|2022-01-06 19:33:10|91446.3|91396.3|91446.1|91396.1|91447.8|91397.8|91444.5|91394.5|33
1641497600000|2022-01-06 19:33:20|91446.4|91396.4|91446.9|91396.9|91446.9|91396.9|91443.8|91393.8|29
1641497610000|2022-01-06 19:33:30|91446.7|91396.7|91447.8|91397.8|91451.2|91401.2|91446|91396|29
1641497620000|2022-01-06 19:33:40|91446.9|91396.9|91447.8|91397.8|91449.7|91399.7|91446.9|91396.9|31
1641497630000|2022-01-06 19:33:50|91447.9|91397.9|91442.9|91392.9|91448|91398|91441.9|91391.9|43
1641497640000|2022-01-06 19:34:00|91443.1|91393.1|91443.5|91393.5|91444.5|91394.5|91441.3|91391.3|35
1641497650000|2022-01-06 19:34:10|91443.3|91393.3|91442.7|91392.7|91444|91394|91442.6|91392.6|37
1641497660000|2022-01-06 19:34:20|91441.8|91391.8|91438.6|91388.6|91442.1|91392.1|91438.3|91388.3|36
1641497670000|2022-01-06 19:34:30|91438.4|91388.4|91442.2|91392.2|91442.2|91392.2|91438.3|91388.3|32
1641497680000|2022-01-06 19:34:40|91441.9|91391.9|91438.4|91388.4|91441.9|91391.9|91438.3|91388.3|27
1641497690000|2022-01-06 19:34:50|91438.1|91388.1|91437.4|91387.4|91439.3|91389.3|91434.6|91384.6|24
1641497700000|2022-01-06 19:35:00|91437.2|91387.2|91438|91388|91438.6|91388.6|91434.7|91384.7|20
1641497710000|2022-01-06 19:35:10|91437.8|91387.8|91435.5|91385.5|91438|91388|91434.6|91384.6|22
1641497720000|2022-01-06 19:35:20|91435.4|91385.4|91443.9|91393.9|91444.6|91394.6|91435.3|91385.3|32
1641497730000|2022-01-06 19:35:30|91443.4|91393.4|91443.4|91393.4|91444|91394|91442.6|91392.6|23
1641497740000|2022-01-06 19:35:40|91443.3|91393.3|91443|91393|91444.2|91394.2|91441.7|91391.7|37
1641497750000|2022-01-06 19:35:50|91442.8|91392.8|91441.1|91391.1|91443.1|91393.1|91440.7|91390.7|23
1641497760000|2022-01-06 19:36:00|91441|91391|91440.3|91390.3|91441.2|91391.2|91436.3|91386.3|38
1641497770000|2022-01-06 19:36:10|91440.4|91390.4|91442|91392|91443.6|91393.6|91440.1|91390.1|28
1641497780000|2022-01-06 19:36:20|91442.1|91392.1|91442.2|91392.2|91442.7|91392.7|91441.8|91391.8|10
1641497790000|2022-01-06 19:36:30|91441.9|91391.9|91439.6|91389.6|91442.5|91392.5|91439.5|91389.5|16
1641497800000|2022-01-06 19:36:40|91439.8|91389.8|91441.4|91391.4|91441.4|91391.4|91438.4|91388.4|17
1641497810000|2022-01-06 19:36:50|91441.9|91391.9|91442.5|91392.5|91442.9|91392.9|91440|91390|24
1641497820000|2022-01-06 19:37:00|91442.6|91392.6|91441.8|91391.8|91442.6|91392.6|91440.8|91390.8|21
1641497830000|2022-01-06 19:37:10|91440.7|91390.7|91440.9|91390.9|91442.1|91392.1|91440.7|91390.7|9
1641497840000|2022-01-06 19:37:20|91441.4|91391.4|91434.7|91384.7|91442|91392|91434.7|91384.7|26
1641497850000|2022-01-06 19:37:30|91434.9|91384.9|91435|91385|91435.9|91385.9|91434.1|91384.1|24
1641497860000|2022-01-06 19:37:40|91434.7|91384.7|91434.1|91384.1|91434.9|91384.9|91434|91384|11
1641497870000|2022-01-06 19:37:50|91434.2|91384.2|91434.4|91384.4|91434.8|91384.8|91434.2|91384.2|13
1641497880000|2022-01-06 19:38:00|91434.5|91384.5|91439.4|91389.4|91440.2|91390.2|91434.4|91384.4|25
1641497890000|2022-01-06 19:38:10|91439.6|91389.6|91447.4|91397.4|91447.5|91397.5|91439.5|91389.5|37
1641497900000|2022-01-06 19:38:20|91447.3|91397.3|91446.8|91396.8|91447.6|91397.6|91446|91396|21
1641497910000|2022-01-06 19:38:30|91446.7|91396.7|91446.9|91396.9|91447|91397|91445.6|91395.6|14
1641497920000|2022-01-06 19:38:40|91446.8|91396.8|91446.1|91396.1|91448.9|91398.9|91445|91395|15
1641497930000|2022-01-06 19:38:50|91446|91396|91434.9|91384.9|91447.1|91397.1|91434.9|91384.9|33
1641497940000|2022-01-06 19:39:00|91434.5|91384.5|91438.6|91388.6|91438.9|91388.9|91430.6|91380.6|42
1641497950000|2022-01-06 19:39:10|91438.4|91388.4|91441.2|91391.2|91442.2|91392.2|91436.9|91386.9|35
1641497960000|2022-01-06 19:39:20|91441.5|91391.5|91446.2|91396.2|91446.2|91396.2|91441.5|91391.5|38
1641497970000|2022-01-06 19:39:30|91445.9|91395.9|91443.2|91393.2|91446.2|91396.2|91441.2|91391.2|45
1641497980000|2022-01-06 19:39:40|91443.1|91393.1|91442.7|91392.7|91443.8|91393.8|91442.2|91392.2|16
1641497990000|2022-01-06 19:39:50|91443|91393|91443.6|91393.6|91443.7|91393.7|91442.1|91392.1|25
1641498000000|2022-01-06 19:40:00|91443.3|91393.3|91441.3|91391.3|91444.2|91402.4|91427.4|91390.2|24
1641498010000|2022-01-06 19:40:10|91441.8|91391.8|91436.9|91386.9|91442.6|91392.6|91436.9|91386.9|27
1641498020000|2022-01-06 19:40:20|91438.5|91388.5|91437.2|91387.2|91438.9|91388.9|91436.2|91386.2|20
1641498030000|2022-01-06 19:40:30|91436.8|91386.8|91441.3|91391.3|91442.8|91392.8|91436.8|91386.8|29
1641498040000|2022-01-06 19:40:40|91441.7|91391.7|91441.6|91391.6|91442.1|91392.1|91439.8|91389.8|16
1641498050000|2022-01-06 19:40:50|91441.5|91391.5|91438.3|91388.3|91441.7|91391.7|91438.3|91388.3|20
1641498060000|2022-01-06 19:41:00|91438.4|91388.4|91440.1|91390.1|91440.1|91390.1|91437.4|91387.4|20
1641498070000|2022-01-06 19:41:10|91439.9|91389.9|91439.9|91389.9|91440.1|91390.1|91438.7|91388.7|14
1641498080000|2022-01-06 19:41:20|91439.8|91389.8|91439.4|91389.4|91439.8|91389.8|91438.3|91388.3|10
1641498090000|2022-01-06 19:41:30|91439.3|91389.3|91449|91399|91449|91399|91439.3|91389.3|42
1641498100000|2022-01-06 19:41:40|91448.3|91398.3|91448.8|91398.8|91450|91400|91447.8|91397.8|20
1641498110000|2022-01-06 19:41:50|91449.3|91399.3|91448.7|91398.7|91449.3|91399.3|91448.7|91398.7|5
1641498120000|2022-01-06 19:42:00|91448.8|91398.8|91449.4|91399.4|91450.5|91400.5|91448.6|91398.6|17
1641498130000|2022-01-06 19:42:10|91450.5|91400.5|91447|91397|91450.8|91400.8|91441.9|91391.9|31
1641498140000|2022-01-06 19:42:20|91448.5|91398.5|91449.5|91399.5|91449.8|91399.8|91447.6|91397.6|36
1641498150000|2022-01-06 19:42:30|91450.2|91400.2|91456.9|91406.9|91457.2|91407.2|91448.7|91398.7|31
1641498160000|2022-01-06 19:42:40|91457.3|91407.3|91459|91409|91459.7|91409.7|91457.1|91407.1|33
1641498170000|2022-01-06 19:42:50|91459.1|91409.1|91459.5|91409.5|91460|91410|91458.9|91408.9|17
1641498180000|2022-01-06 19:43:00|91459.4|91409.4|91459|91409|91460.1|91410.1|91457.3|91407.3|18
1641498190000|2022-01-06 19:43:10|91459.2|91409.2|91459.7|91409.7|91459.8|91409.8|91457.4|91407.4|16
1641498200000|2022-01-06 19:43:20|91460.6|91410.6|91461.9|91411.9|91462.8|91412.8|91460.5|91410.5|18
1641498210000|2022-01-06 19:43:30|91462.2|91412.2|91461.5|91411.5|91462.3|91412.3|91461.4|91411.4|12
1641498220000|2022-01-06 19:43:40|91461.9|91411.9|91462.5|91412.5|91462.7|91412.7|91461.4|91411.4|14
1641498230000|2022-01-06 19:43:50|91462.4|91412.4|91463.5|91413.5|91463.5|91413.5|91462.4|91412.4|17
1641498240000|2022-01-06 19:44:00|91463.4|91413.4|91462.8|91412.8|91463.5|91413.5|91461.1|91411.1|28
1641498250000|2022-01-06 19:44:10|91463.1|91413.1|91462.9|91412.9|91463.2|91413.2|91461.6|91411.6|30
1641498260000|2022-01-06 19:44:20|91463|91413|91462.5|91412.5|91464.5|91414.5|91462.5|91412.5|22
1641498270000|2022-01-06 19:44:30|91462.4|91412.4|91459.3|91409.3|91463.9|91413.9|91459.3|91409.3|20
1641498280000|2022-01-06 19:44:40|91460.4|91410.4|91459.2|91409.2|91461.6|91411.6|91459|91409|28
1641498290000|2022-01-06 19:44:50|91461.1|91411.1|91460.6|91410.6|91461.1|91411.1|91458.9|91408.9|15
1641498300000|2022-01-06 19:45:00|91460.8|91410.8|91453.4|91403.4|91461|91411|91453.1|91403.1|41
1641498310000|2022-01-06 19:45:10|91454.4|91404.4|91454.4|91404.4|91455.6|91405.6|91454.4|91404.4|13
1641498320000|2022-01-06 19:45:20|91454.8|91404.8|91459|91409|91459.3|91409.3|91454.8|91404.8|25
1641498330000|2022-01-06 19:45:30|91458.7|91408.7|91458.7|91408.7|91459.4|91409.4|91457|91407|31
1641498340000|2022-01-06 19:45:40|91458.8|91408.8|91458.1|91408.1|91459.4|91409.4|91457.4|91407.4|19
1641498350000|2022-01-06 19:45:50|91457.7|91407.7|91460.2|91410.2|91460.2|91410.2|91457.6|91407.6|17
1641498360000|2022-01-06 19:46:00|91459.7|91409.7|91459.8|91409.8|91460.2|91410.2|91458.9|91408.9|14
1641498370000|2022-01-06 19:46:10|91459.3|91409.3|91459.6|91409.6|91459.6|91409.6|91459.3|91409.3|14
1641498380000|2022-01-06 19:46:20|91459.2|91409.2|91459.6|91409.6|91460.6|91410.6|91459.1|91409.1|18
1641498390000|2022-01-06 19:46:30|91460.8|91410.8|91462.8|91412.8|91464.9|91414.9|91456.1|91406.1|30
1641498400000|2022-01-06 19:46:40|91462.2|91412.2|91467|91417|91467.5|91417.5|91462|91412|31
1641498410000|2022-01-06 19:46:50|91467.2|91417.2|91466.1|91416.1|91467.7|91417.7|91464.5|91414.5|20
1641498420000|2022-01-06 19:47:00|91466.2|91416.2|91466.6|91416.6|91467.3|91417.3|91465.1|91415.1|22
1641498430000|2022-01-06 19:47:10|91466.4|91416.4|91463.9|91413.9|91466.5|91416.5|91463.9|91413.9|16
1641498440000|2022-01-06 19:47:20|91463.7|91413.7|91463.5|91413.5|91465.4|91415.4|91463.5|91413.5|9
1641498450000|2022-01-06 19:47:30|91464|91414|91462.9|91412.9|91464|91414|91462.9|91412.9|12
1641498460000|2022-01-06 19:47:40|91463|91413|91466.8|91416.8|91466.9|91416.9|91462.9|91412.9|28
1641498470000|2022-01-06 19:47:50|91465.7|91415.7|91467.6|91417.6|91468.7|91418.7|91465.7|91415.7|11
1641498480000|2022-01-06 19:48:00|91467.5|91417.5|91475.1|91425.1|91477.3|91430.6|91455.4|91417.5|40
1641498490000|2022-01-06 19:48:10|91475|91425|91475|91425|91475.3|91425.3|91474.9|91424.9|8
1641498500000|2022-01-06 19:48:20|91474.8|91424.8|91478.2|91428.2|91478.7|91428.7|91474.7|91424.7|25
1641498510000|2022-01-06 19:48:30|91478.6|91428.6|91478.5|91428.5|91479.3|91429.3|91478.2|91428.2|21
1641498520000|2022-01-06 19:48:40|91478.2|91428.2|91481.2|91431.2|91481.5|91431.5|91478.2|91428.2|20
1641498530000|2022-01-06 19:48:50|91481.1|91431.1|91482.4|91432.4|91482.7|91432.7|91480.8|91430.8|21
1641498540000|2022-01-06 19:49:00|91482.6|91432.6|91483.3|91433.3|91483.8|91433.8|91482.5|91432.5|22
1641498550000|2022-01-06 19:49:10|91483.5|91433.5|91482.9|91432.9|91485.1|91435.1|91482.9|91432.9|25
1641498560000|2022-01-06 19:49:20|91483.1|91433.1|91478.5|91428.5|91483.5|91433.5|91478.2|91428.2|19
1641498570000|2022-01-06 19:49:30|91478.6|91428.6|91477|91427|91478.6|91428.6|91477|91427|22
1641498580000|2022-01-06 19:49:40|91476.7|91426.7|91478.7|91428.7|91478.9|91428.9|91476.7|91426.7|14
1641498590000|2022-01-06 19:49:50|91478.8|91428.8|91486.4|91436.4|91486.6|91436.6|91478.5|91428.5|15
1641498600000|2022-01-06 19:50:00|91487.1|91437.1|91487.6|91437.6|91487.9|91437.9|91486.2|91436.2|30
1641498610000|2022-01-06 19:50:10|91487.4|91437.4|91486.8|91436.8|91487.4|91437.4|91486.2|91436.2|17
1641498620000|2022-01-06 19:50:20|91486.3|91436.3|91482.7|91432.7|91486.6|91436.6|91481|91431|20
1641498630000|2022-01-06 19:50:30|91482.8|91432.8|91492.6|91442.6|91492.8|91442.8|91482.4|91432.4|38
1641498640000|2022-01-06 19:50:40|91492.5|91442.5|91489.9|91439.9|91492.5|91442.5|91489.2|91439.2|37
1641498650000|2022-01-06 19:50:50|91489.8|91439.8|91491|91441|91491.6|91441.6|91485.1|91435.1|40
1641498660000|2022-01-06 19:51:00|91490.3|91440.3|91492|91442|91492|91442|91488.9|91438.9|26
1641498670000|2022-01-06 19:51:10|91492.9|91442.9|91490.2|91440.2|91494.2|91444.2|91489.6|91439.6|25
1641498680000|2022-01-06 19:51:20|91490.5|91440.5|91489.2|91439.2|91490.6|91440.6|91489.2|91439.2|17
1641498690000|2022-01-06 19:51:30|91489.3|91439.3|91490.1|91440.1|91490.5|91440.5|91489.3|91439.3|16
1641498700000|2022-01-06 19:51:40|91489.5|91439.5|91487.9|91437.9|91489.5|91439.5|91487.2|91437.2|12
1641498710000|2022-01-06 19:51:50|91488.6|91438.6|91489.3|91439.3|91489.9|91439.9|91488.4|91438.4|24
1641498720000|2022-01-06 19:52:00|91489.5|91439.5|91485.4|91435.4|91490|91440|91484.8|91434.8|37
1641498730000|2022-01-06 19:52:10|91485.9|91435.9|91488.2|91438.2|91489.2|91439.2|91485.4|91435.4|34
1641498740000|2022-01-06 19:52:20|91488.3|91438.3|91490.4|91440.4|91490.4|91440.4|91488.3|91438.3|29
1641498750000|2022-01-06 19:52:30|91490.2|91440.2|91494.4|91444.4|91494.4|91444.4|91489.4|91439.4|24
1641498760000|2022-01-06 19:52:40|91494.3|91444.3|91495.5|91445.5|91495.8|91445.8|91493.8|91443.8|32
1641498770000|2022-01-06 19:52:50|91495.1|91445.1|91494.7|91444.7|91497.4|91447.4|91493.9|91443.9|32
1641498780000|2022-01-06 19:53:00|91494.5|91444.5|91492.9|91442.9|91495.2|91445.2|91492.2|91442.2|33
1641498790000|2022-01-06 19:53:10|91492.8|91442.8|91494|91444|91494|91444|91491.9|91441.9|22
1641498800000|2022-01-06 19:53:20|91493.6|91443.6|91490|91440|91493.8|91443.8|91490|91440|18
1641498810000|2022-01-06 19:53:30|91490.1|91440.1|91491.4|91441.4|91491.9|91441.9|91488.5|91438.5|33
1641498820000|2022-01-06 19:53:40|91491.5|91441.5|91492.8|91442.8|91493.1|91443.1|91491.5|91441.5|19
1641498830000|2022-01-06 19:53:50|91492.9|91442.9|91493.9|91443.9|91496.6|91446.6|91492.4|91442.4|30
1641498840000|2022-01-06 19:54:00|91493.8|91443.8|91491.2|91441.2|91494|91444|91490.3|91440.3|25
1641498850000|2022-01-06 19:54:10|91491.3|91441.3|91491|91441|91491.4|91441.4|91490.9|91440.9|9
1641498860000|2022-01-06 19:54:20|91491.1|91441.1|91492.1|91442.1|91492.4|91442.4|91489.8|91439.8|31
1641498870000|2022-01-06 19:54:30|91492|91442|91494.4|91444.4|91494.4|91444.4|91491.4|91441.4|23
1641498880000|2022-01-06 19:54:40|91494.7|91444.7|91497.5|91447.5|91498.1|91448.1|91493.9|91443.9|22
1641498890000|2022-01-06 19:54:50|91497.6|91447.6|91497.4|91447.4|91498.8|91448.8|91497.1|91447.1|29
1641498900000|2022-01-06 19:55:00|91497.1|91447.1|91502.7|91452.7|91503.1|91453.1|91497.1|91447.1|45
1641498910000|2022-01-06 19:55:10|91503.2|91453.2|91507.1|91457.1|91510.5|91460.5|91502.4|91452.4|40
1641498920000|2022-01-06 19:55:20|91507.4|91457.4|91510.4|91460.4|91511.6|91461.6|91507.4|91457.4|47
1641498930000|2022-01-06 19:55:30|91510.3|91460.3|91509.8|91459.8|91511.5|91461.5|91509.5|91459.5|40
1641498940000|2022-01-06 19:55:40|91509.7|91459.7|91507.2|91457.2|91510.7|91460.7|91505.7|91455.7|45
1641498950000|2022-01-06 19:55:50|91507.1|91457.1|91511.3|91461.3|91511.9|91461.9|91507.1|91457.1|40
1641498960000|2022-01-06 19:56:00|91510.7|91460.7|91509.8|91459.8|91511.9|91461.9|91505.8|91455.8|47
1641498970000|2022-01-06 19:56:10|91509.5|91459.5|91507.1|91457.1|91509.7|91459.7|91506.6|91456.6|43
1641498980000|2022-01-06 19:56:20|91506.9|91456.9|91509.8|91459.8|91510.1|91460.1|91504.2|91454.2|57
1641498990000|2022-01-06 19:56:30|91509.9|91459.9|91510.3|91460.3|91511.6|91461.6|91509.9|91459.9|38
1641499000000|2022-01-06 19:56:40|91510.8|91460.8|91510.4|91460.4|91510.9|91460.9|91510|91460|25
1641499010000|2022-01-06 19:56:50|91510.6|91460.6|91513.7|91463.7|91513.9|91463.9|91510.6|91460.6|42
1641499020000|2022-01-06 19:57:00|91514|91464|91514.3|91464.3|91516.1|91466.1|91513.6|91463.6|37
1641499030000|2022-01-06 19:57:10|91514.1|91464.1|91513.5|91463.5|91515|91465|91512.8|91462.8|36
1641499040000|2022-01-06 19:57:20|91513.1|91463.1|91517.2|91467.2|91518.2|91468.2|91513.1|91463.1|40
1641499050000|2022-01-06 19:57:30|91517.7|91467.7|91516.6|91466.6|91517.7|91467.7|91514|91464|41
1641499060000|2022-01-06 19:57:40|91516.5|91466.5|91513.4|91463.4|91519.1|91469.1|91513.1|91463.1|46
1641499070000|2022-01-06 19:57:50|91513.1|91463.1|91518|91468|91518.9|91468.9|91513.1|91463.1|57
1641499080000|2022-01-06 19:58:00|91519.1|91469.1|91522.6|91472.6|91522.8|91472.8|91518.8|91468.8|52
1641499090000|2022-01-06 19:58:10|91522.2|91472.2|91523.9|91473.9|91526.2|91476.2|91522.1|91472.1|47
1641499100000|2022-01-06 19:58:20|91525.4|91475.4|91524.3|91474.3|91525.7|91475.7|91522.6|91472.6|50
1641499110000|2022-01-06 19:58:30|91524.1|91474.1|91522.7|91472.7|91525.4|91475.4|91521.7|91471.7|51
1641499120000|2022-01-06 19:58:40|91522.9|91472.9|91524.7|91474.7|91524.8|91474.8|91522.2|91472.2|58
1641499130000|2022-01-06 19:58:50|91524.5|91474.5|91523|91473|91524.9|91474.9|91521.3|91471.3|52
1641499140000|2022-01-06 19:59:00|91523.4|91473.4|91529.8|91479.8|91529.8|91479.8|91523.4|91473.4|53
1641499150000|2022-01-06 19:59:10|91529.5|91479.5|91531.6|91481.6|91532.3|91482.3|91529.1|91479.1|46
1641499160000|2022-01-06 19:59:20|91532.1|91482.1|91530.5|91480.5|91532.5|91482.5|91530.5|91480.5|33
1641499170000|2022-01-06 19:59:30|91530.3|91480.3|91532.5|91482.5|91532.5|91482.5|91529.9|91479.9|30
1641499180000|2022-01-06 19:59:40|91533.3|91483.3|91534.2|91484.2|91535.3|91485.3|91532.1|91482.1|35
1641499190000|2022-01-06 19:59:50|91534.4|91484.4|91536.7|91486.7|91537.8|91487.8|91533.9|91483.9|41
1641499200000|2022-01-06 20:00:00|91536.8|91486.8|91542.1|91492.1|91542.9|91492.9|91531.8|91481.8|61
1641499210000|2022-01-06 20:00:10|91542.4|91492.4|91533.2|91483.2|91542.4|91492.4|91529.7|91479.7|59
1641499220000|2022-01-06 20:00:20|91533.1|91483.1|91535.2|91485.2|91536|91486|91531.9|91481.9|50
1641499230000|2022-01-06 20:00:30|91536.2|91486.2|91540.3|91490.3|91540.7|91490.7|91535.9|91485.9|47
1641499240000|2022-01-06 20:00:40|91540.6|91490.6|91542.1|91492.1|91543.9|91493.9|91538.5|91488.5|51
1641499250000|2022-01-06 20:00:50|91542|91492|91544.6|91494.6|91544.6|91494.6|91540.3|91490.3|42
1641499260000|2022-01-06 20:01:00|91544.5|91494.5|91543|91493|91545|91495|91540.6|91490.6|58
1641499270000|2022-01-06 20:01:10|91543.5|91493.5|91543.4|91493.4|91544.6|91494.6|91541.1|91491.1|48
1641499280000|2022-01-06 20:01:20|91543.1|91493.1|91540.7|91490.7|91543.1|91493.1|91537.1|91487.1|46
1641499290000|2022-01-06 20:01:30|91540.9|91490.9|91540.7|91490.7|91541.7|91491.7|91539.5|91489.5|44
1641499300000|2022-01-06 20:01:40|91540.2|91490.2|91541|91491|91545|91495|91537.7|91487.7|58
1641499310000|2022-01-06 20:01:50|91541.1|91491.1|91539.5|91489.5|91542.4|91492.4|91536.1|91486.1|61
1641499320000|2022-01-06 20:02:00|91539.6|91489.6|91553.8|91503.8|91561.7|91511.7|91539.6|91489.6|65
1641499330000|2022-01-06 20:02:10|91550.3|91500.3|91543.6|91493.6|91550.4|91500.4|91541.3|91491.3|55
1641499340000|2022-01-06 20:02:20|91544.1|91494.1|91539.5|91489.5|91544.6|91494.6|91538.7|91488.7|49
1641499350000|2022-01-06 20:02:30|91539.9|91489.9|91541.4|91491.4|91541.8|91491.8|91539.7|91489.7|32
1641499360000|2022-01-06 20:02:40|91541.2|91491.2|91542.5|91492.5|91543.2|91493.2|91541.1|91491.1|27
1641499370000|2022-01-06 20:02:50|91542.4|91492.4|91542.9|91492.9|91543.4|91493.4|91540.3|91490.3|24
1641499380000|2022-01-06 20:03:00|91542.6|91492.6|91539.9|91489.9|91542.9|91492.9|91539.3|91489.3|28
1641499390000|2022-01-06 20:03:10|91540.2|91490.2|91539.6|91489.6|91542.4|91492.4|91538.6|91488.6|43
1641499400000|2022-01-06 20:03:20|91540.5|91490.5|91536.1|91486.1|91540.5|91490.5|91535.9|91485.9|36
1641499410000|2022-01-06 20:03:30|91537.7|91487.7|91537.4|91487.4|91538.5|91488.5|91534.3|91484.3|44
1641499420000|2022-01-06 20:03:40|91537.7|91487.7|91535.5|91485.5|91538|91488|91535.5|91485.5|30
1641499430000|2022-01-06 20:03:50|91535.7|91485.7|91538.3|91488.3|91539.6|91489.6|91535.7|91485.7|30
1641499440000|2022-01-06 20:04:00|91539|91489|91539.9|91489.9|91540.6|91490.6|91538.7|91488.7|34
1641499450000|2022-01-06 20:04:10|91540.3|91490.3|91536.2|91486.2|91540.5|91490.5|91533.9|91483.9|39
1641499460000|2022-01-06 20:04:20|91535.7|91485.7|91535|91485|91537.5|91487.5|91533.4|91483.4|33
1641499470000|2022-01-06 20:04:30|91535.6|91485.6|91535.7|91485.7|91536.3|91486.3|91535.5|91485.5|22
1641499480000|2022-01-06 20:04:40|91535.6|91485.6|91528.4|91478.4|91536.6|91486.6|91527|91477|45
1641499490000|2022-01-06 20:04:50|91528.9|91478.9|91530|91480|91530|91480|91525.2|91475.2|54
1641499500000|2022-01-06 20:05:00|91530.6|91480.6|91529.6|91479.6|91531.2|91481.2|91527.9|91477.9|42
1641499510000|2022-01-06 20:05:10|91529.8|91479.8|91529.6|91479.6|91529.9|91479.9|91529.3|91479.3|15
1641499520000|2022-01-06 20:05:20|91529.7|91479.7|91526.2|91476.2|91530|91480|91525.8|91475.8|20
1641499530000|2022-01-06 20:05:30|91526.1|91476.1|91526.7|91476.7|91526.7|91476.7|91525.4|91475.4|19
1641499540000|2022-01-06 20:05:40|91526.9|91476.9|91526.7|91476.7|91527.5|91477.5|91526.5|91476.5|16
1641499550000|2022-01-06 20:05:50|91526.6|91476.6|91524.4|91474.4|91526.7|91476.7|91523.9|91473.9|13
1641499560000|2022-01-06 20:06:00|91524.5|91474.5|91525|91475|91525.6|91475.6|91524.4|91474.4|19
1641499570000|2022-01-06 20:06:10|91526.1|91476.1|91525.4|91475.4|91526.1|91476.1|91524.3|91474.3|15
1641499580000|2022-01-06 20:06:20|91525.2|91475.2|91529.1|91479.1|91530.4|91480.4|91524.7|91474.7|27
1641499590000|2022-01-06 20:06:30|91529|91479|91532|91482|91532.1|91482.1|91529|91479|28
1641499600000|2022-01-06 20:06:40|91532.2|91482.2|91533.4|91483.4|91533.8|91483.8|91531.9|91481.9|19
1641499610000|2022-01-06 20:06:50|91533.7|91483.7|91533.4|91483.4|91533.7|91483.7|91532.7|91482.7|33
1641499620000|2022-01-06 20:07:00|91533.3|91483.3|91532.1|91482.1|91534|91484|91532|91482|34
1641499630000|2022-01-06 20:07:10|91532.3|91482.3|91531.9|91481.9|91532.7|91482.7|91531|91481|26
1641499640000|2022-01-06 20:07:20|91532.2|91482.2|91533.8|91483.8|91535|91496.5|91521.3|91482.2|28
1641499650000|2022-01-06 20:07:30|91533.6|91483.6|91538|91488|91538.3|91497.6|91521.6|91483.6|29
1641499660000|2022-01-06 20:07:40|91538.2|91488.2|91538.4|91488.4|91538.9|91488.9|91536.9|91486.9|18
1641499670000|2022-01-06 20:07:50|91538.5|91488.5|91538.1|91488.1|91538.5|91488.5|91537.3|91487.3|13
1641499680000|2022-01-06 20:08:00|91537.4|91487.4|91536|91486|91537.4|91487.4|91535.8|91485.8|25
1641499690000|2022-01-06 20:08:10|91523.4|91498.4|91534.2|91484.2|91536.1|91498.5|91523.4|91484|21
1641499700000|2022-01-06 20:08:20|91534|91484|91531.4|91481.4|91534|91484|91531.4|91481.4|27
1641499710000|2022-01-06 20:08:30|91531|91481|91529.5|91479.5|91531.9|91481.9|91528.9|91478.9|28
1641499720000|2022-01-06 20:08:40|91529.4|91479.4|91530.2|91480.2|91530.9|91480.9|91529.4|91479.4|28
1641499730000|2022-01-06 20:08:50|91530.4|91480.4|91528.8|91478.8|91530.8|91480.8|91527.2|91477.2|26
1641499740000|2022-01-06 20:09:00|91529.1|91479.1|91527.2|91477.2|91529.1|91479.1|91526.9|91476.9|32
1641499750000|2022-01-06 20:09:10|91527.1|91477.1|91521.9|91471.9|91527.1|91477.1|91521.8|91471.8|39
1641499760000|2022-01-06 20:09:20|91521.7|91471.7|91522.4|91472.4|91523.1|91473.1|91521.7|91471.7|24
1641499770000|2022-01-06 20:09:30|91522.2|91472.2|91521.5|91471.5|91522.5|91472.5|91520|91470|40
1641499780000|2022-01-06 20:09:40|91521.7|91471.7|91521.5|91471.5|91522.3|91472.3|91521.5|91471.5|28
1641499790000|2022-01-06 20:09:50|91521.4|91471.4|91513.3|91463.3|91521.4|91478.2|91503|91463.1|36
1641499800000|2022-01-06 20:10:00|91513.4|91463.4|91509.6|91459.6|91513.4|91463.4|91506.5|91456.5|39
1641499810000|2022-01-06 20:10:10|91509.5|91459.5|91508.4|91458.4|91510.8|91460.8|91508.3|91458.3|28
1641499820000|2022-01-06 20:10:20|91508.7|91458.7|91510.5|91460.5|91511.3|91461.3|91508.1|91458.1|26
1641499830000|2022-01-06 20:10:30|91510.4|91460.4|91513.5|91463.5|91513.9|91463.9|91510.2|91460.2|22
1641499840000|2022-01-06 20:10:40|91512.8|91462.8|91500.3|91450.3|91512.9|91462.9|91499.8|91449.8|42
1641499850000|2022-01-06 20:10:50|91502.8|91452.8|91503.3|91453.3|91504.9|91454.9|91501.1|91451.1|32
1641499860000|2022-01-06 20:11:00|91502.5|91452.5|91499.6|91449.6|91503.1|91453.1|91498.8|91448.8|49
1641499870000|2022-01-06 20:11:10|91499.7|91449.7|91503.7|91453.7|91505.4|91455.4|91499|91449|49
1641499880000|2022-01-06 20:11:20|91503.8|91453.8|91497.4|91447.4|91503.8|91453.8|91497.4|91447.4|39
1641499890000|2022-01-06 20:11:30|91498|91448|91491.9|91441.9|91498.3|91448.3|91490.8|91440.8|38
1641499900000|2022-01-06 20:11:40|91492.2|91442.2|91483.9|91433.9|91492.2|91442.2|91483.8|91433.8|46
1641499910000|2022-01-06 20:11:50|91486.6|91436.6|91486.8|91436.8|91496|91446|91484.8|91434.8|57
1641499920000|2022-01-06 20:12:00|91486.4|91436.4|91487.6|91437.6|91495.3|91457.4|91480|91431.6|66
1641499930000|2022-01-06 20:12:10|91488.3|91438.3|91513.6|91463.6|91514.3|91464.3|91483.5|91433.5|50
1641499940000|2022-01-06 20:12:20|91513.5|91463.5|91514.5|91464.5|91515.2|91465.2|91513.5|91463.5|33
1641499950000|2022-01-06 20:12:30|91514.6|91464.6|91504.5|91454.5|91514.8|91464.8|91504.5|91454.5|28
1641499960000|2022-01-06 20:12:40|91504.1|91454.1|91509.6|91459.6|91509.6|91459.6|91504|91454|35
1641499970000|2022-01-06 20:12:50|91509.4|91459.4|91509.2|91459.2|91510.9|91460.9|91509|91459|16
1641499980000|2022-01-06 20:13:00|91509|91459|91504.2|91454.2|91510.9|91460.9|91503.6|91453.6|30
1641499990000|2022-01-06 20:13:10|91503.1|91453.1|91499.8|91449.8|91505.3|91455.3|91498.4|91448.4|38
1641500000000|2022-01-06 20:13:20|91499.3|91449.3|91498.6|91448.6|91499.6|91449.6|91498.5|91448.5|19
1641500010000|2022-01-06 20:13:30|91498.5|91448.5|91498.6|91448.6|91499.2|91449.2|91498.3|91448.3|19
1641500020000|2022-01-06 20:13:40|91498.5|91448.5|91499.2|91449.2|91500|91450|91498.4|91448.4|16
1641500030000|2022-01-06 20:13:50|91498.9|91448.9|91500.2|91450.2|91501.2|91451.2|91497.9|91447.9|13
1641500040000|2022-01-06 20:14:00|91499.5|91449.5|91498.5|91448.5|91503.3|91453.3|91497.7|91447.7|38
1641500050000|2022-01-06 20:14:10|91498.7|91448.7|91497.9|91447.9|91501.5|91451.5|91494.6|91444.6|56
1641500060000|2022-01-06 20:14:20|91497.7|91447.7|91502.2|91452.2|91504.6|91454.6|91497.7|91447.7|48
1641500070000|2022-01-06 20:14:30|91502.1|91452.1|91501.6|91451.6|91502.1|91452.1|91500.7|91450.7|32
1641500080000|2022-01-06 20:14:40|91501.3|91451.3|91499.3|91449.3|91501.3|91451.3|91497.8|91447.8|35
1641500090000|2022-01-06 20:14:50|91499.9|91449.9|91497.6|91447.6|91499.9|91449.9|91497.2|91447.2|13
1641500100000|2022-01-06 20:15:00|91499.3|91449.3|91506.2|91456.2|91506.4|91456.4|91496.7|91446.7|39
1641500110000|2022-01-06 20:15:10|91506.3|91456.3|91503.5|91453.5|91510.3|91460.3|91503.5|91453.5|41
1641500120000|2022-01-06 20:15:20|91506|91456|91516.1|91466.1|91517.6|91467.6|91506|91456|53
1641500130000|2022-01-06 20:15:30|91517.3|91467.3|91529.1|91479.1|91529.3|91479.3|91515.2|91465.2|51
1641500140000|2022-01-06 20:15:40|91529.7|91479.7|91528.4|91478.4|91529.7|91479.7|91526.9|91476.9|47
1641500150000|2022-01-06 20:15:50|91528.5|91478.5|91530.9|91480.9|91533.1|91483.1|91528.1|91478.1|42
1641500160000|2022-01-06 20:16:00|91530.7|91480.7|91529.7|91479.7|91532.7|91482.7|91526.8|91476.8|45
1641500170000|2022-01-06 20:16:10|91530|91480|91531.4|91481.4|91532.9|91482.9|91528.1|91478.1|40
1641500180000|2022-01-06 20:16:20|91530.7|91480.7|91533.8|91483.8|91533.8|91483.8|91530.4|91480.4|38
1641500190000|2022-01-06 20:16:30|91533.5|91483.5|91532.7|91482.7|91534.3|91484.3|91532.2|91482.2|39
1641500200000|2022-01-06 20:16:40|91533.1|91483.1|91536.7|91486.7|91537.2|91487.2|91529.5|91479.5|43
1641500210000|2022-01-06 20:16:50|91534.6|91484.6|91536|91486|91536.7|91486.7|91534.6|91484.6|31
1641500220000|2022-01-06 20:17:00|91535.9|91485.9|91536.6|91486.6|91537.1|91487.1|91534.7|91484.7|36
1641500230000|2022-01-06 20:17:10|91535.2|91485.2|91537.9|91487.9|91538.3|91488.3|91534.4|91484.4|37
1641500240000|2022-01-06 20:17:20|91537.4|91487.4|91534|91484|91551.9|91501.9|91534|91484|50
1641500250000|2022-01-06 20:17:30|91534.7|91484.7|91594.9|91544.9|91595.4|91545.4|91533.9|91483.9|47
1641500260000|2022-01-06 20:17:40|91595.7|91545.7|91589|91539|91611.1|91561.1|91583.2|91533.2|66
1641500270000|2022-01-06 20:17:50|91590.6|91540.6|91584.5|91534.5|91602.5|91541.8|91584.5|91531.9|50
1641500280000|2022-01-06 20:18:00|91580.8|91530.8|91589.5|91539.5|91591.3|91541.3|91580.8|91530.8|50
1641500290000|2022-01-06 20:18:10|91588.6|91538.6|91595.8|91545.8|91595.8|91545.8|91588.6|91538.6|35
1641500300000|2022-01-06 20:18:20|91596.1|91546.1|91591|91541|91596.4|91546.4|91587.8|91537.8|40
1641500310000|2022-01-06 20:18:30|91591.2|91541.2|91593|91543|91599.9|91549.9|91588.6|91538.6|35
1641500320000|2022-01-06 20:18:40|91593.7|91543.7|91594.1|91544.1|91594.8|91544.8|91592|91542|34
1641500330000|2022-01-06 20:18:50|91596|91546|91608.5|91558.5|91611.6|91561.6|91596|91546|55
1641500340000|2022-01-06 20:19:00|91609.2|91559.2|91604.1|91554.1|91612|91562|91603.2|91553.2|57
1641500350000|2022-01-06 20:19:10|91602.6|91552.6|91603.6|91553.6|91606.2|91556.2|91602.1|91552.1|47
1641500360000|2022-01-06 20:19:20|91603.5|91553.5|91599.5|91549.5|91603.5|91553.5|91597.7|91547.7|44
1641500370000|2022-01-06 20:19:30|91599.9|91549.9|91603|91553|91603.9|91553.9|91598.9|91548.9|45
1641500380000|2022-01-06 20:19:40|91602.5|91552.5|91607.7|91557.7|91609.7|91559.7|91600.7|91550.7|44
1641500390000|2022-01-06 20:19:50|91608.3|91558.3|91610.2|91560.2|91610.4|91560.4|91607.5|91557.5|41
1641500400000|2022-01-06 20:20:00|91610.4|91560.4|91606.7|91556.7|91610.4|91560.4|91606.7|91556.7|30
1641500410000|2022-01-06 20:20:10|91606.5|91556.5|91607.8|91557.8|91607.8|91557.8|91605.2|91555.2|26
1641500420000|2022-01-06 20:20:20|91607.7|91557.7|91609.2|91559.2|91609.3|91559.3|91606.1|91556.1|29
1641500430000|2022-01-06 20:20:30|91609|91559|91607.5|91557.5|91609.3|91559.3|91606.5|91556.5|24
1641500440000|2022-01-06 20:20:40|91607.6|91557.6|91583.9|91533.9|91609.2|91559.2|91580.4|91530.4|42
1641500450000|2022-01-06 20:20:50|91584.1|91534.1|91584.2|91534.2|91584.9|91534.9|91583.4|91533.4|30
1641500460000|2022-01-06 20:21:00|91583.9|91533.9|91584.4|91534.4|91584.5|91534.5|91583.4|91533.4|13
1641500470000|2022-01-06 20:21:10|91584.7|91534.7|91584.6|91534.6|91586.1|91536.1|91584.6|91534.6|12
1641500480000|2022-01-06 20:21:20|91584.5|91534.5|91583.3|91533.3|91585.1|91535.1|91582.9|91532.9|33
1641500490000|2022-01-06 20:21:30|91583.2|91533.2|91583.4|91533.4|91584.1|91534.1|91583|91533|16
1641500500000|2022-01-06 20:21:40|91583.6|91533.6|91585|91535|91585|91535|91583.1|91533.1|29
1641500510000|2022-01-06 20:21:50|91585.7|91535.7|91586.1|91536.1|91586.1|91536.1|91584.7|91534.7|18
1641500520000|2022-01-06 20:22:00|91586.2|91536.2|91583.2|91533.2|91586.6|91536.6|91582.6|91532.6|32
1641500530000|2022-01-06 20:22:10|91582.4|91532.4|91584.8|91534.8|91584.9|91534.9|91582.4|91532.4|20
1641500540000|2022-01-06 20:22:20|91584.9|91534.9|91587.6|91537.6|91588.3|91538.3|91583.3|91533.3|34
1641500550000|2022-01-06 20:22:30|91586.8|91536.8|91589.7|91539.7|91589.9|91539.9|91586.4|91536.4|28
1641500560000|2022-01-06 20:22:40|91589.9|91539.9|91588.4|91538.4|91590.5|91540.5|91588.4|91538.4|31
1641500570000|2022-01-06 20:22:50|91588.5|91538.5|91589.4|91539.4|91590.4|91540.4|91588.4|91538.4|34
1641500580000|2022-01-06 20:23:00|91589.7|91539.7|91588.5|91538.5|91590|91540|91587.9|91537.9|32
1641500590000|2022-01-06 20:23:10|91588.6|91538.6|91588.4|91538.4|91589.2|91539.2|91587.9|91537.9|32
1641500600000|2022-01-06 20:23:20|91588.3|91538.3|91572|91522|91589|91539|91569.5|91519.5|36
1641500610000|2022-01-06 20:23:30|91571.9|91521.9|91572.1|91522.1|91572.4|91522.4|91570.5|91520.5|27
1641500620000|2022-01-06 20:23:40|91571.2|91521.2|91571.9|91521.9|91573.4|91523.4|91570.4|91520.4|27
1641500630000|2022-01-06 20:23:50|91572.1|91522.1|91573.3|91523.3|91573.3|91523.3|91570.8|91520.8|23
1641500640000|2022-01-06 20:24:00|91572.7|91522.7|91567.6|91517.6|91573.1|91523.1|91567.3|91517.3|25
1641500650000|2022-01-06 20:24:10|91567.3|91517.3|91568.1|91518.1|91569|91519|91566.5|91516.5|29
1641500660000|2022-01-06 20:24:20|91567.4|91517.4|91568|91518|91568.5|91518.5|91567.2|91517.2|23
1641500670000|2022-01-06 20:24:30|91567.7|91517.7|91556.9|91506.9|91568.1|91518.1|91556.9|91506.9|21
1641500680000|2022-01-06 20:24:40|91555.2|91505.2|91558.3|91508.3|91559.3|91509.3|91554.3|91504.3|37
1641500690000|2022-01-06 20:24:50|91557.7|91507.7|91557.9|91507.9|91559.1|91509.1|91557.3|91507.3|24
1641500700000|2022-01-06 20:25:00|91558|91508|91556.7|91506.7|91558|91508|91556.3|91506.3|23
1641500710000|2022-01-06 20:25:10|91556.8|91506.8|91559.1|91509.1|91559.1|91509.1|91556|91506|21
1641500720000|2022-01-06 20:25:20|91558.9|91508.9|91559.5|91509.5|91560.9|91510.9|91558.2|91508.2|20
1641500730000|2022-01-06 20:25:30|91559|91509|91560.9|91510.9|91560.9|91510.9|91558.2|91508.2|28
1641500740000|2022-01-06 20:25:40|91559.6|91509.6|91562.4|91512.4|91562.4|91512.4|91557.4|91507.4|30
1641500750000|2022-01-06 20:25:50|91562.2|91512.2|91561.8|91511.8|91562.4|91512.4|91561.3|91511.3|21
1641500760000|2022-01-06 20:26:00|91562|91512|91563.3|91513.3|91563.6|91513.6|91561.5|91511.5|20
1641500770000|2022-01-06 20:26:10|91563.2|91513.2|91559.3|91509.3|91563.5|91513.5|91559.3|91509.3|20
1641500780000|2022-01-06 20:26:20|91559.4|91509.4|91559.8|91509.8|91561.8|91511.8|91559.4|91509.4|18
1641500790000|2022-01-06 20:26:30|91559.5|91509.5|91558|91508|91559.7|91509.7|91557.9|91507.9|17
1641500800000|2022-01-06 20:26:40|91558.1|91508.1|91555.2|91505.2|91558.6|91508.6|91555.2|91505.2|9
1641500810000|2022-01-06 20:26:50|91555.4|91505.4|91553.1|91503.1|91556.6|91506.6|91552.8|91502.8|28
1641500820000|2022-01-06 20:27:00|91554|91504|91550.8|91500.8|91554.3|91504.3|91549.7|91499.7|28
1641500830000|2022-01-06 20:27:10|91551.2|91501.2|91549.3|91499.3|91551.2|91501.2|91548.4|91498.4|22
1641500840000|2022-01-06 20:27:20|91549.7|91499.7|91547.8|91497.8|91549.8|91499.8|91545.2|91495.2|36
1641500850000|2022-01-06 20:27:30|91547.3|91497.3|91546.7|91496.7|91548.2|91498.2|91545.4|91495.4|37
1641500860000|2022-01-06 20:27:40|91547.1|91497.1|91542.3|91492.3|91547.1|91497.1|91540.1|91490.1|37
1641500870000|2022-01-06 20:27:50|91542.1|91492.1|91542.6|91492.6|91543.2|91493.2|91541.1|91491.1|26
1641500880000|2022-01-06 20:28:00|91542.4|91492.4|91549.5|91499.5|91549.5|91499.5|91539.8|91489.8|32
1641500890000|2022-01-06 20:28:10|91548.4|91498.4|91548.1|91498.1|91548.5|91498.5|91546.9|91496.9|13
1641500900000|2022-01-06 20:28:20|91547.5|91497.5|91547.6|91497.6|91548.1|91498.1|91545.3|91495.3|23
1641500910000|2022-01-06 20:28:30|91547.3|91497.3|91548.3|91498.3|91548.6|91498.6|91544.5|91494.5|25
1641500920000|2022-01-06 20:28:40|91550.2|91500.2|91549.6|91499.6|91550.6|91500.6|91547.4|91497.4|25
1641500930000|2022-01-06 20:28:50|91549.5|91499.5|91549.3|91499.3|91549.8|91499.8|91549.2|91499.2|14
1641500940000|2022-01-06 20:29:00|91549.4|91499.4|91549.2|91499.2|91549.4|91499.4|91548.5|91498.5|20
1641500950000|2022-01-06 20:29:10|91548|91498|91548.1|91498.1|91548.6|91498.6|91546.7|91496.7|25
1641500960000|2022-01-06 20:29:20|91548.2|91498.2|91548.3|91498.3|91548.6|91498.6|91547.3|91497.3|14
1641500970000|2022-01-06 20:29:30|91548.2|91498.2|91547.5|91497.5|91548.8|91498.8|91547.4|91497.4|18
1641500980000|2022-01-06 20:29:40|91547.7|91497.7|91542.9|91492.9|91547.8|91497.8|91542.9|91492.9|23
1641500990000|2022-01-06 20:29:50|91543.4|91493.4|91544.4|91494.4|91544.6|91494.6|91541.4|91491.4|24
1641501000000|2022-01-06 20:30:00|91544.7|91494.7|91543.4|91493.4|91545.4|91495.4|91543.4|91493.4|42
1641501010000|2022-01-06 20:30:10|91543.2|91493.2|91544.9|91494.9|91545.9|91495.9|91542.6|91492.6|22
1641501020000|2022-01-06 20:30:20|91545|91495|91548.7|91498.7|91549.5|91499.5|91544.6|91494.6|22
1641501030000|2022-01-06 20:30:30|91548.6|91498.6|91548.9|91498.9|91549.4|91499.4|91548|91498|18
1641501040000|2022-01-06 20:30:40|91548.8|91498.8|91545.4|91495.4|91549.2|91499.2|91545.3|91495.3|33
1641501050000|2022-01-06 20:30:50|91545.1|91495.1|91544.4|91494.4|91546.3|91496.3|91544.2|91494.2|21
1641501060000|2022-01-06 20:31:00|91543.2|91493.2|91543.4|91493.4|91543.7|91493.7|91542|91492|21
1641501070000|2022-01-06 20:31:10|91544.6|91494.6|91546.3|91496.3|91546.7|91496.7|91544.6|91494.6|21
1641501080000|2022-01-06 20:31:20|91546.4|91496.4|91549|91499|91550.2|91500.2|91546.4|91496.4|24
1641501090000|2022-01-06 20:31:30|91549.1|91499.1|91546.3|91496.3|91549.5|91499.5|91546.3|91496.3|22
1641501100000|2022-01-06 20:31:40|91546.6|91496.6|91547.3|91497.3|91547.3|91497.3|91546.1|91496.1|14
1641501110000|2022-01-06 20:31:50|91547.2|91497.2|91548.1|91498.1|91548.1|91498.1|91545.6|91495.6|15
1641501120000|2022-01-06 20:32:00|91547.6|91497.6|91545.2|91495.2|91548.8|91498.8|91540.8|91490.8|36
1641501130000|2022-01-06 20:32:10|91545.1|91495.1|91545.7|91495.7|91546.2|91496.2|91544.4|91494.4|22
1641501140000|2022-01-06 20:32:20|91545.5|91495.5|91545.5|91495.5|91545.9|91495.9|91545|91495|19
1641501150000|2022-01-06 20:32:30|91545.4|91495.4|91546|91496|91546.3|91496.3|91545.4|91495.4|19
1641501160000|2022-01-06 20:32:40|91545.7|91495.7|91544.3|91494.3|91545.9|91495.9|91543.7|91493.7|27
1641501170000|2022-01-06 20:32:50|91544.1|91494.1|91545.7|91495.7|91545.9|91495.9|91543.9|91493.9|19
1641501180000|2022-01-06 20:33:00|91545.4|91495.4|91546|91496|91546.2|91496.2|91544.8|91494.8|28
1641501190000|2022-01-06 20:33:10|91546.1|91496.1|91547.4|91497.4|91547.9|91497.9|91545.5|91495.5|17
1641501200000|2022-01-06 20:33:20|91547.1|91497.1|91544.6|91494.6|91547.3|91497.3|91544.6|91494.6|15
1641501210000|2022-01-06 20:33:30|91545.2|91495.2|91543.3|91493.3|91545.2|91495.2|91542.1|91492.1|8
1641501220000|2022-01-06 20:33:40|91543|91493|91544|91494|91545.6|91495.6|91542.7|91492.7|11
1641501230000|2022-01-06 20:33:50|91543.3|91493.3|91541.5|91491.5|91544.1|91494.1|91541.5|91491.5|7
1641501240000|2022-01-06 20:34:00|91541.7|91491.7|91542.8|91492.8|91543.6|91493.6|91541.7|91491.7|25
1641501250000|2022-01-06 20:34:10|91543|91493|91541.8|91491.8|91543.1|91493.1|91540.6|91490.6|30
1641501260000|2022-01-06 20:34:20|91541.6|91491.6|91542.5|91492.5|91542.7|91492.7|91541.5|91491.5|18
1641501270000|2022-01-06 20:34:30|91542.1|91492.1|91542.2|91492.2|91543.2|91493.2|91541.8|91491.8|15
1641501280000|2022-01-06 20:34:40|91542.1|91492.1|91544.6|91494.6|91544.6|91494.6|91542|91492|13
1641501290000|2022-01-06 20:34:50|91544.4|91494.4|91543.6|91493.6|91545|91495|91542.2|91492.2|14
1641501300000|2022-01-06 20:35:00|91542.3|91492.3|91539.4|91489.4|91544.5|91507.2|91532.2|91488.7|29
1641501310000|2022-01-06 20:35:10|91538.4|91488.4|91539.9|91489.9|91541|91491|91538.4|91488.4|25
1641501320000|2022-01-06 20:35:20|91539.6|91489.6|91540.2|91490.2|91540.7|91490.7|91539.1|91489.1|28
1641501330000|2022-01-06 20:35:30|91540.4|91490.4|91543.2|91493.2|91544.1|91494.1|91540.3|91490.3|16
1641501340000|2022-01-06 20:35:40|91543.4|91493.4|91530.6|91505.6|91543.5|91505.6|91530.6|91490.5|16
1641501350000|2022-01-06 20:35:50|91529.7|91504.7|91541.5|91491.5|91542.4|91505|91529.4|91491.5|14
1641501360000|2022-01-06 20:36:00|91541.7|91491.7|91540.9|91490.9|91542|91492|91540.6|91490.6|18
1641501370000|2022-01-06 20:36:10|91541.9|91491.9|91540.8|91490.8|91542|91492|91540.2|91490.2|9
1641501380000|2022-01-06 20:36:20|91540.4|91490.4|91541.2|91491.2|91542.3|91492.3|91540.4|91490.4|8
1641501390000|2022-01-06 20:36:30|91541.1|91491.1|91540.9|91490.9|91541.7|91491.7|91539.5|91489.5|11
1641501400000|2022-01-06 20:36:40|91541.2|91491.2|91538.8|91488.8|91542|91492|91538.8|91488.8|21
1641501410000|2022-01-06 20:36:50|91539.6|91489.6|91541.9|91491.9|91542.1|91492.1|91539.2|91489.2|12
1641501420000|2022-01-06 20:37:00|91541.7|91491.7|91542|91492|91542.6|91492.6|91541.4|91491.4|19
1641501430000|2022-01-06 20:37:10|91541.4|91491.4|91541.2|91491.2|91542|91492|91540.3|91490.3|22
1641501440000|2022-01-06 20:37:20|91541.3|91491.3|91540.7|91490.7|91541.4|91491.4|91540.1|91490.1|24
1641501450000|2022-01-06 20:37:30|91540.6|91490.6|91540.5|91490.5|91542.5|91492.5|91540.5|91490.5|18
1641501460000|2022-01-06 20:37:40|91540.4|91490.4|91540.9|91490.9|91541.4|91491.4|91540.1|91490.1|25
1641501470000|2022-01-06 20:37:50|91540.8|91490.8|91538.6|91488.6|91541.5|91491.5|91538.3|91488.3|22
1641501480000|2022-01-06 20:38:00|91538.4|91488.4|91541.3|91491.3|91542.4|91492.4|91538.4|91488.4|20
1641501490000|2022-01-06 20:38:10|91540.8|91490.8|91541.8|91491.8|91542|91492|91538.8|91488.8|23
1641501500000|2022-01-06 20:38:20|91540.4|91490.4|91539.9|91489.9|91541.9|91491.9|91539.6|91489.6|24
1641501510000|2022-01-06 20:38:30|91539.7|91489.7|91539.3|91489.3|91540.3|91490.3|91538.7|91488.7|9
1641501520000|2022-01-06 20:38:40|91539.4|91489.4|91539.3|91489.3|91539.8|91489.8|91538.9|91488.9|9
1641501530000|2022-01-06 20:38:50|91538.8|91488.8|91540.2|91490.2|91541.1|91491.1|91538|91488|25
1641501540000|2022-01-06 20:39:00|91540.1|91490.1|91546.3|91496.3|91547.9|91497.9|91539.6|91489.6|33
1641501550000|2022-01-06 20:39:10|91546.6|91496.6|91544.6|91494.6|91546.6|91496.6|91544.6|91494.6|17
1641501560000|2022-01-06 20:39:20|91544.4|91494.4|91545.3|91495.3|91545.3|91495.3|91544.3|91494.3|26
1641501570000|2022-01-06 20:39:30|91545.1|91495.1|91546|91496|91546|91496|91544.3|91494.3|35
1641501580000|2022-01-06 20:39:40|91545.6|91495.6|91542.5|91492.5|91545.6|91495.6|91542|91492|31
1641501590000|2022-01-06 20:39:50|91542.6|91492.6|91547.1|91497.1|91548.3|91498.3|91542.4|91492.4|27
1641501600000|2022-01-06 20:40:00|91547.3|91497.3|91544.9|91494.9|91547.8|91497.8|91544.4|91494.4|34
1641501610000|2022-01-06 20:40:10|91544.8|91494.8|91544.2|91494.2|91544.8|91494.8|91543.4|91493.4|21
1641501620000|2022-01-06 20:40:20|91544.3|91494.3|91537.9|91487.9|91544.3|91494.3|91536.7|91486.7|25
1641501630000|2022-01-06 20:40:30|91538.1|91488.1|91538.9|91488.9|91539.8|91489.8|91538.1|91488.1|23
1641501640000|2022-01-06 20:40:40|91538.2|91488.2|91537.3|91487.3|91539.7|91489.7|91535.1|91485.1|25
1641501650000|2022-01-06 20:40:50|91537.1|91487.1|91538.3|91488.3|91539.1|91489.1|91536.9|91486.9|18
1641501660000|2022-01-06 20:41:00|91538|91488|91538.2|91488.2|91539.3|91489.3|91534.8|91484.8|30
1641501670000|2022-01-06 20:41:10|91538.3|91488.3|91538.5|91488.5|91540.9|91490.9|91538.3|91488.3|28
1641501680000|2022-01-06 20:41:20|91538.4|91488.4|91538.4|91488.4|91538.9|91488.9|91538.2|91488.2|12
1641501690000|2022-01-06 20:41:30|91539.2|91489.2|91539.7|91489.7|91542.3|91502.6|91527.6|91488.8|29
1641501700000|2022-01-06 20:41:40|91539.8|91489.8|91539.8|91489.8|91540.3|91490.3|91538.8|91488.8|24
1641501710000|2022-01-06 20:41:50|91539.7|91489.7|91539.3|91489.3|91540.4|91490.4|91539.3|91489.3|13
1641501720000|2022-01-06 20:42:00|91539.9|91489.9|91538.8|91488.8|91541.1|91501.4|91525.5|91486.7|26
1641501730000|2022-01-06 20:42:10|91538.9|91488.9|91529.8|91504.8|91542.8|91507|91529.8|91488.6|27
1641501740000|2022-01-06 20:42:20|91529.3|91504.3|91542.6|91492.6|91542.8|91505.2|91529.3|91489.2|20
1641501750000|2022-01-06 20:42:30|91542.5|91492.5|91540|91490|91542.8|91492.8|91540|91490|30
1641501760000|2022-01-06 20:42:40|91539.7|91489.7|91536.4|91486.4|91540.4|91490.4|91534.6|91484.6|40
1641501770000|2022-01-06 20:42:50|91536.2|91486.2|91536|91486|91536.4|91486.4|91533.4|91483.4|33
1641501780000|2022-01-06 20:43:00|91535.3|91485.3|91537.9|91487.9|91538.7|91488.7|91534.3|91484.3|35
1641501790000|2022-01-06 20:43:10|91537.5|91487.5|91538.6|91488.6|91539.1|91489.1|91536.3|91486.3|19
1641501800000|2022-01-06 20:43:20|91538.4|91488.4|91537.2|91487.2|91538.8|91488.8|91537.1|91487.1|19
1641501810000|2022-01-06 20:43:30|91538|91488|91536.4|91486.4|91538.3|91488.3|91536.4|91486.4|21
1641501820000|2022-01-06 20:43:40|91537.5|91487.5|91536.3|91486.3|91538.1|91488.1|91535.8|91485.8|29
1641501830000|2022-01-06 20:43:50|91536.2|91486.2|91538|91488|91538.5|91488.5|91536.2|91486.2|18
1641501840000|2022-01-06 20:44:00|91538.7|91488.7|91540.5|91490.5|91541.4|91491.4|91538.7|91488.7|13
1641501850000|2022-01-06 20:44:10|91540.8|91490.8|91525.2|91500.2|91542.6|91500.2|91525|91490.7|8
1641501860000|2022-01-06 20:44:20|91525.5|91500.5|91541.5|91491.5|91542.9|91500.5|91525.3|91488.6|9
1641501870000|2022-01-06 20:44:30|91540.6|91490.6|91541|91491|91542.1|91492.1|91540.6|91490.6|9
1641501880000|2022-01-06 20:44:40|91540.9|91490.9|91528|91503|91542.5|91503.3|91526.9|91489.4|17
1641501890000|2022-01-06 20:44:50|91528.4|91503.4|91528.9|91503.9|91539.9|91503.9|91527.5|91489.2|13
1641501900000|2022-01-06 20:45:00|91528.5|91503.5|91540.9|91490.9|91543.9|91503.5|91528.5|91488|12
1641501910000|2022-01-06 20:45:10|91538.4|91488.4|91538.3|91488.3|91542|91492|91537.7|91487.7|20
1641501920000|2022-01-06 20:45:20|91538.1|91488.1|91543.2|91493.2|91544.5|91501.5|91526.5|91488.1|41
1641501930000|2022-01-06 20:45:30|91544.6|91494.6|91543.4|91493.4|91545|91495|91541.9|91491.9|31
1641501940000|2022-01-06 20:45:40|91543.1|91493.1|91543|91493|91543.9|91493.9|91542.6|91492.6|22
1641501950000|2022-01-06 20:45:50|91542.7|91492.7|91543.5|91493.5|91543.8|91493.8|91542.7|91492.7|22
1641501960000|2022-01-06 20:46:00|91544.1|91494.1|91541|91491|91544.1|91494.1|91538.7|91488.7|31
1641501970000|2022-01-06 20:46:10|91540.9|91490.9|91540.3|91490.3|91541|91491|91539.7|91489.7|20
1641501980000|2022-01-06 20:46:20|91541.2|91491.2|91541.2|91491.2|91541.8|91491.8|91540.9|91490.9|19
1641501990000|2022-01-06 20:46:30|91541.3|91491.3|91541.2|91491.2|91542.4|91492.4|91540.5|91490.5|26
1641502000000|2022-01-06 20:46:40|91541|91491|91541.9|91491.9|91543.9|91493.9|91541|91491|14
1641502010000|2022-01-06 20:46:50|91542.2|91492.2|91542.3|91492.3|91545|91495|91542|91492|14
1641502020000|2022-01-06 20:47:00|91543.6|91493.6|91545.2|91495.2|91545.2|91495.2|91542.5|91492.5|17
1641502030000|2022-01-06 20:47:10|91545.1|91495.1|91545.4|91495.4|91546.3|91496.3|91545.1|91495.1|21
1641502040000|2022-01-06 20:47:20|91545.2|91495.2|91546|91496|91546.5|91496.5|91544.9|91494.9|22
1641502050000|2022-01-06 20:47:30|91546.2|91496.2|91545.9|91495.9|91546.2|91496.2|91543.5|91493.5|28
1641502060000|2022-01-06 20:47:40|91548.7|91498.7|91536.9|91511.9|91548.7|91511.9|91533.7|91493.8|23
1641502070000|2022-01-06 20:47:50|91535.7|91510.7|91545.4|91495.4|91545.5|91511|91533.3|91494|31
1641502080000|2022-01-06 20:48:00|91533.9|91508.9|91545.9|91495.9|91545.9|91508.9|91533.9|91494.4|18
1641502090000|2022-01-06 20:48:10|91545.8|91495.8|91534.6|91509.6|91548|91510.5|91534.4|91494.4|24
1641502100000|2022-01-06 20:48:20|91536.3|91511.3|91544.2|91494.2|91546.4|91511.3|91534.9|91494.2|18
1641502110000|2022-01-06 20:48:30|91544.3|91494.3|91547.1|91497.1|91547.1|91497.1|91544|91494|29
1641502120000|2022-01-06 20:48:40|91548.7|91498.7|91546.6|91496.6|91549|91499|91546.1|91496.1|33
1641502130000|2022-01-06 20:48:50|91547|91497|91549|91499|91549|91499|91546.6|91496.6|10
1641502140000|2022-01-06 20:49:00|91547.3|91497.3|91545.9|91495.9|91547.4|91497.4|91545.6|91495.6|18
1641502150000|2022-01-06 20:49:10|91546.8|91496.8|91546.2|91496.2|91548.6|91498.6|91546.2|91496.2|22
1641502160000|2022-01-06 20:49:20|91546|91496|91546.7|91496.7|91546.9|91496.9|91545.8|91495.8|22
1641502170000|2022-01-06 20:49:30|91546.6|91496.6|91545.1|91495.1|91548|91498|91544.6|91494.6|17
1641502180000|2022-01-06 20:49:40|91545.4|91495.4|91545.7|91495.7|91545.7|91495.7|91543.9|91493.9|15
1641502190000|2022-01-06 20:49:50|91545.6|91495.6|91545.1|91495.1|91546.1|91496.1|91544.8|91494.8|21
1641502200000|2022-01-06 20:50:00|91545.4|91495.4|91539.1|91489.1|91545.4|91495.4|91537.7|91487.7|27
1641502210000|2022-01-06 20:50:10|91539.8|91489.8|91542.6|91492.6|91543.2|91493.2|91539.3|91489.3|29
1641502220000|2022-01-06 20:50:20|91542.8|91492.8|91542.7|91492.7|91543.5|91493.5|91542.1|91492.1|31
1641502230000|2022-01-06 20:50:30|91542.8|91492.8|91529.8|91504.8|91542.8|91505.3|91529.2|91491.6|18
1641502240000|2022-01-06 20:50:40|91529.7|91504.7|91544.2|91494.2|91545.1|91506.8|91529.4|91492.8|30
1641502250000|2022-01-06 20:50:50|91543.7|91493.7|91544.5|91494.5|91544.5|91494.5|91543.4|91493.4|12
1641502260000|2022-01-06 20:51:00|91543.8|91493.8|91543.9|91493.9|91544.4|91494.4|91543|91493|21
1641502270000|2022-01-06 20:51:10|91543.8|91493.8|91530.2|91505.2|91543.8|91507.4|91530.2|91493.2|11
1641502280000|2022-01-06 20:51:20|91530.9|91505.9|91541.3|91491.3|91543.7|91505.9|91529.5|91489.3|24
1641502290000|2022-01-06 20:51:30|91541.8|91491.8|91540.6|91490.6|91541.8|91491.8|91539.5|91489.5|21
1641502300000|2022-01-06 20:51:40|91540.3|91490.3|91539.8|91489.8|91541.1|91491.1|91539.7|91489.7|17
1641502310000|2022-01-06 20:51:50|91539.7|91489.7|91530.6|91505.6|91542.6|91505.6|91527.3|91489.7|27
1641502320000|2022-01-06 20:52:00|91529.6|91504.6|91542.3|91492.3|91542.3|91505.3|91529.4|91490.6|18
1641502330000|2022-01-06 20:52:10|91541.7|91491.7|91531.7|91506.7|91541.9|91506.7|91530.5|91490.7|16
1641502340000|2022-01-06 20:52:20|91531.6|91506.6|91544.2|91494.2|91544.3|91506.8|91531.3|91493.4|13
1641502350000|2022-01-06 20:52:30|91543.5|91493.5|91544.3|91494.3|91544.9|91494.9|91542.8|91492.8|17
1641502360000|2022-01-06 20:52:40|91544.2|91494.2|91544.1|91494.1|91544.6|91494.6|91543|91493|28
1641502370000|2022-01-06 20:52:50|91543.8|91493.8|91542|91492|91543.9|91493.9|91540.3|91490.3|31
1641502380000|2022-01-06 20:53:00|91542.2|91492.2|91543|91493|91543.1|91493.1|91540.9|91490.9|26
1641502390000|2022-01-06 20:53:10|91542.6|91492.6|91541.8|91491.8|91542.9|91492.9|91541.7|91491.7|20
1641502400000|2022-01-06 20:53:20|91541.7|91491.7|91541.9|91491.9|91543|91493|91540.5|91490.5|19
1641502410000|2022-01-06 20:53:30|91541.4|91491.4|91539.9|91489.9|91542.8|91492.8|91539.9|91489.9|27
1641502420000|2022-01-06 20:53:40|91540.1|91490.1|91540.2|91490.2|91542.7|91492.7|91540.1|91490.1|13
1641502430000|2022-01-06 20:53:50|91540.3|91490.3|91540.7|91490.7|91542|91492|91540.3|91490.3|11
1641502440000|2022-01-06 20:54:00|91541|91491|91541.5|91491.5|91541.6|91491.6|91540.1|91490.1|28
1641502450000|2022-01-06 20:54:10|91541.3|91491.3|91529.8|91504.8|91541.4|91505.7|91527.5|91490.1|22
1641502460000|2022-01-06 20:54:20|91529.2|91504.2|91529.1|91504.1|91537|91505.9|91529.1|91487|24
1641502470000|2022-01-06 20:54:30|91527.4|91502.4|91541|91491|91541|91504.7|91527.4|91489.8|14
1641502480000|2022-01-06 20:54:40|91540.4|91490.4|91541.2|91491.2|91542.1|91492.1|91538.6|91488.6|22
1641502490000|2022-01-06 20:54:50|91540.8|91490.8|91541.7|91491.7|91542.3|91492.3|91540.8|91490.8|15
1641502500000|2022-01-06 20:55:00|91541.6|91491.6|91543.5|91493.5|91544.5|91494.5|91540.4|91490.4|36
1641502510000|2022-01-06 20:55:10|91543.6|91493.6|91542.6|91492.6|91544.9|91494.9|91542.3|91492.3|35
1641502520000|2022-01-06 20:55:20|91542.8|91492.8|91547|91497|91547|91497|91542.7|91492.7|32
1641502530000|2022-01-06 20:55:30|91546.7|91496.7|91545.5|91495.5|91547.5|91497.5|91544|91494|32
1641502540000|2022-01-06 20:55:40|91545.4|91495.4|91546.5|91496.5|91546.5|91496.5|91544.6|91494.6|17
1641502550000|2022-01-06 20:55:50|91546.4|91496.4|91545.8|91495.8|91546.4|91496.4|91544.4|91494.4|18
1641502560000|2022-01-06 20:56:00|91545.6|91495.6|91543.7|91493.7|91546.2|91496.2|91542|91492|35
1641502570000|2022-01-06 20:56:10|91543.5|91493.5|91542.6|91492.6|91544|91494|91542.6|91492.6|17
1641502580000|2022-01-06 20:56:20|91542.4|91492.4|91545.4|91495.4|91546.1|91496.1|91542.4|91492.4|13
1641502590000|2022-01-06 20:56:30|91545.5|91495.5|91543.9|91493.9|91545.7|91495.7|91543.1|91493.1|20
1641502600000|2022-01-06 20:56:40|91544.4|91494.4|91541.2|91491.2|91544.4|91494.4|91539.1|91489.1|30
1641502610000|2022-01-06 20:56:50|91541.3|91491.3|91543.4|91493.4|91544.1|91494.1|91541.3|91491.3|30
1641502620000|2022-01-06 20:57:00|91543.3|91493.3|91542.1|91492.1|91544.1|91494.1|91542.1|91492.1|27
1641502630000|2022-01-06 20:57:10|91541.6|91491.6|91534.7|91484.7|91541.8|91491.8|91530.2|91480.2|52
1641502640000|2022-01-06 20:57:20|91532.9|91482.9|91543.8|91493.8|91549|91499|91532.1|91482.1|53
1641502650000|2022-01-06 20:57:30|91544.1|91494.1|91542.7|91492.7|91544.7|91494.7|91541.9|91491.9|39
1641502660000|2022-01-06 20:57:40|91542.6|91492.6|91541.7|91491.7|91544.4|91494.4|91540.7|91490.7|42
1641502670000|2022-01-06 20:57:50|91542.8|91492.8|91545.5|91495.5|91546.2|91496.2|91541.8|91491.8|57
1641502680000|2022-01-06 20:58:00|91545.6|91495.6|91552.1|91502.1|91553.8|91503.8|91545.6|91495.6|48
1641502690000|2022-01-06 20:58:10|91551.8|91501.8|91551.7|91501.7|91553.3|91503.3|91550.6|91500.6|41
1641502700000|2022-01-06 20:58:20|91551.8|91501.8|91551.3|91501.3|91553.6|91503.6|91551.1|91501.1|32
1641502710000|2022-01-06 20:58:30|91551.5|91501.5|91550.4|91500.4|91551.9|91501.9|91550|91500|42
1641502720000|2022-01-06 20:58:40|91550.6|91500.6|91543.6|91493.6|91550.6|91500.6|91542|91492|53
1641502730000|2022-01-06 20:58:50|91543.7|91493.7|91541.1|91491.1|91546|91496|91540.9|91490.9|41
1641502740000|2022-01-06 20:59:00|91541.3|91491.3|91544.4|91494.4|91544.4|91494.4|91540.8|91490.8|30
1641502750000|2022-01-06 20:59:10|91543.6|91493.6|91537.5|91487.5|91543.7|91493.7|91537.1|91487.1|39
1641502760000|2022-01-06 20:59:20|91537.4|91487.4|91537.3|91487.3|91538.2|91488.2|91534.7|91484.7|38
1641502770000|2022-01-06 20:59:30|91537.4|91487.4|91537.8|91487.8|91538.4|91488.4|91536.6|91486.6|27
1641502780000|2022-01-06 20:59:40|91537.7|91487.7|91525|91475|91538.1|91488.1|91523.7|91473.7|61
1641502790000|2022-01-06 20:59:50|91528.3|91478.3|91530.3|91480.3|91531.4|91481.4|91527|91477|37
1641502800000|2022-01-06 21:00:00|91530.7|91480.7|91532.4|91482.4|91534.5|91484.5|91529.8|91479.8|30
1641502810000|2022-01-06 21:00:10|91534.3|91484.3|91532.4|91482.4|91534.3|91484.3|91528.3|91478.3|33
1641502820000|2022-01-06 21:00:20|91532.3|91482.3|91539.9|91489.9|91539.9|91489.9|91530.8|91480.8|24
1641502830000|2022-01-06 21:00:30|91537.8|91487.8|91543.4|91493.4|91543.5|91493.5|91537.8|91487.8|47
1641502840000|2022-01-06 21:00:40|91545.7|91495.7|91547.7|91497.7|91551.1|91501.1|91544.6|91494.6|45
1641502850000|2022-01-06 21:00:50|91548|91498|91550.5|91500.5|91550.5|91500.5|91546.9|91496.9|38
1641502860000|2022-01-06 21:01:00|91550.3|91500.3|91551.1|91501.1|91552.4|91502.4|91550.2|91500.2|31
1641502870000|2022-01-06 21:01:10|91550.8|91500.8|91550|91500|91551.4|91501.4|91549.9|91499.9|32
1641502880000|2022-01-06 21:01:20|91549.5|91499.5|91551|91501|91551.2|91501.2|91549.2|91499.2|37
1641502890000|2022-01-06 21:01:30|91550.8|91500.8|91553.2|91503.2|91553.3|91503.3|91550.8|91500.8|30
1641502900000|2022-01-06 21:01:40|91551.6|91501.6|91551.7|91501.7|91553.5|91503.5|91549.6|91499.6|29
1641502910000|2022-01-06 21:01:50|91551.5|91501.5|91551.9|91501.9|91553.2|91503.2|91550.3|91500.3|33
1641502920000|2022-01-06 21:02:00|91552|91502|91551|91501|91552|91502|91549.9|91499.9|24
1641502930000|2022-01-06 21:02:10|91550.9|91500.9|91550.6|91500.6|91551.4|91501.4|91550.4|91500.4|27
1641502940000|2022-01-06 21:02:20|91550.7|91500.7|91551|91501|91553.1|91503.1|91550.4|91500.4|26
1641502950000|2022-01-06 21:02:30|91550.4|91500.4|91550.4|91500.4|91550.7|91500.7|91550|91500|19
1641502960000|2022-01-06 21:02:40|91550.2|91500.2|91551|91501|91551.5|91501.5|91550.2|91500.2|10
1641502970000|2022-01-06 21:02:50|91550.8|91500.8|91551.8|91501.8|91557.7|91507.7|91550.4|91500.4|37
1641502980000|2022-01-06 21:03:00|91551.9|91501.9|91551.2|91501.2|91553.4|91503.4|91551.2|91501.2|16
1641502990000|2022-01-06 21:03:10|91550.8|91500.8|91549.5|91499.5|91551.2|91501.2|91549.5|91499.5|21
1641503000000|2022-01-06 21:03:20|91549.4|91499.4|91555.3|91505.3|91556|91506|91549.4|91499.4|35
1641503010000|2022-01-06 21:03:30|91555.6|91505.6|91554.5|91504.5|91556.8|91506.8|91553.9|91503.9|23
1641503020000|2022-01-06 21:03:40|91556.2|91506.2|91554.8|91504.8|91556.4|91506.4|91554.8|91504.8|18
1641503030000|2022-01-06 21:03:50|91554.7|91504.7|91554.5|91504.5|91555.2|91505.2|91554.3|91504.3|14
1641503040000|2022-01-06 21:04:00|91553.9|91503.9|91552.3|91502.3|91555.1|91505.1|91551.5|91501.5|25
1641503050000|2022-01-06 21:04:10|91552.1|91502.1|91551.1|91501.1|91552.8|91502.8|91550.1|91500.1|21
1641503060000|2022-01-06 21:04:20|91550.9|91500.9|91551.1|91501.1|91551.4|91501.4|91550.5|91500.5|31
1641503070000|2022-01-06 21:04:30|91551.2|91501.2|91551|91501|91551.6|91501.6|91550.5|91500.5|15
1641503080000|2022-01-06 21:04:40|91551.2|91501.2|91552.4|91502.4|91553.5|91503.5|91550.4|91500.4|29
1641503090000|2022-01-06 21:04:50|91552.6|91502.6|91554.5|91504.5|91554.5|91504.5|91551.8|91501.8|13
1641503100000|2022-01-06 21:05:00|91556.2|91506.2|91553.2|91503.2|91556.2|91506.2|91552.8|91502.8|22
1641503110000|2022-01-06 21:05:10|91553.3|91503.3|91552.9|91502.9|91553.4|91503.4|91552.8|91502.8|4
1641503120000|2022-01-06 21:05:20|91553.6|91503.6|91552.2|91502.2|91553.6|91503.6|91552.2|91502.2|9
1641503130000|2022-01-06 21:05:30|91553|91503|91555.5|91505.5|91555.9|91505.9|91553|91503|14
1641503140000|2022-01-06 21:05:40|91555.7|91505.7|91557.1|91507.1|91557.7|91507.7|91554|91504|16
1641503150000|2022-01-06 21:05:50|91556.9|91506.9|91556.6|91506.6|91560.3|91510.3|91555.8|91505.8|12
1641503160000|2022-01-06 21:06:00|91556.3|91506.3|91556.2|91506.2|91556.8|91506.8|91555.6|91505.6|9
1641503170000|2022-01-06 21:06:10|91556.8|91506.8|91554.9|91504.9|91557.1|91507.1|91554.9|91504.9|8
1641503180000|2022-01-06 21:06:20|91554.8|91504.8|91554.4|91504.4|91556|91506|91554.4|91504.4|8
1641503190000|2022-01-06 21:06:30|91555.4|91505.4|91554.7|91504.7|91555.9|91505.9|91554.7|91504.7|10
1641503200000|2022-01-06 21:06:40|91555|91505|91555.3|91505.3|91555.6|91505.6|91555|91505|6
1641503210000|2022-01-06 21:06:50|91557.3|91507.3|91555.4|91505.4|91557.3|91507.3|91555.4|91505.4|8
1641503220000|2022-01-06 21:07:00|91555.5|91505.5|91555.5|91505.5|91556.2|91506.2|91554.9|91504.9|11
1641503230000|2022-01-06 21:07:10|91555.2|91505.2|91555.2|91505.2|91555.9|91505.9|91554.5|91504.5|6
1641503240000|2022-01-06 21:07:20|91554.8|91504.8|91555.8|91505.8|91555.8|91505.8|91554.8|91504.8|6
1641503250000|2022-01-06 21:07:30|91555.9|91505.9|91555.6|91505.6|91556.3|91506.3|91555|91505|6
1641503260000|2022-01-06 21:07:40|91555|91505|91556.9|91506.9|91557.6|91507.6|91555|91505|13
1641503270000|2022-01-06 21:07:50|91556.8|91506.8|91556.1|91506.1|91559|91509|91555.2|91505.2|18
1641503280000|2022-01-06 21:08:00|91554.7|91504.7|91550.1|91500.1|91554.7|91504.7|91549.8|91499.8|23
1641503290000|2022-01-06 21:08:10|91550.2|91500.2|91560.5|91510.5|91560.9|91510.9|91550.2|91500.2|38
1641503300000|2022-01-06 21:08:20|91559.9|91509.9|91560.3|91510.3|91560.9|91510.9|91559.8|91509.8|11
1641503310000|2022-01-06 21:08:30|91560.4|91510.4|91558.7|91508.7|91560.4|91510.4|91558.7|91508.7|12
1641503320000|2022-01-06 21:08:40|91558.8|91508.8|91559.1|91509.1|91560.9|91510.9|91558.6|91508.6|16
1641503330000|2022-01-06 21:08:50|91559|91509|91556.7|91506.7|91561.7|91511.7|91556.4|91506.4|25
1641503340000|2022-01-06 21:09:00|91556.4|91506.4|91556.8|91506.8|91558.6|91508.6|91556|91506|29
1641503350000|2022-01-06 21:09:10|91557.3|91507.3|91561.3|91511.3|91564.5|91514.5|91557.3|91507.3|25
1641503360000|2022-01-06 21:09:20|91561.5|91511.5|91562.4|91512.4|91562.8|91512.8|91561.2|91511.2|7
1641503370000|2022-01-06 21:09:30|91561|91511|91560.5|91510.5|91561|91511|91558.1|91508.1|11
1641503380000|2022-01-06 21:09:40|91560.7|91510.7|91562.4|91512.4|91562.7|91512.7|91560.5|91510.5|10
1641503390000|2022-01-06 21:09:50|91562.6|91512.6|91562.8|91512.8|91563.2|91513.2|91561.6|91511.6|8
1641503400000|2022-01-06 21:10:00|91561.5|91511.5|91559.6|91509.6|91561.5|91511.5|91556.4|91506.4|13
1641503410000|2022-01-06 21:10:10|91560|91510|91557.1|91507.1|91562|91512|91554.6|91504.6|25
1641503420000|2022-01-06 21:10:20|91557.6|91507.6|91556.9|91506.9|91558.2|91508.2|91556.1|91506.1|24
1641503430000|2022-01-06 21:10:30|91556.8|91506.8|91556.9|91506.9|91558.2|91508.2|91556.6|91506.6|19
1641503440000|2022-01-06 21:10:40|91557.1|91507.1|91557.6|91507.6|91558.3|91508.3|91556.8|91506.8|16
1641503450000|2022-01-06 21:10:50|91557.2|91507.2|91555.2|91505.2|91557.2|91507.2|91552.9|91502.9|18
1641503460000|2022-01-06 21:11:00|91555.4|91505.4|91556.8|91506.8|91558.1|91508.1|91554.1|91504.1|11
1641503470000|2022-01-06 21:11:10|91556.6|91506.6|91558.4|91508.4|91558.4|91508.4|91556.5|91506.5|16
1641503480000|2022-01-06 21:11:20|91557.9|91507.9|91555.9|91505.9|91557.9|91507.9|91553.7|91503.7|24
1641503490000|2022-01-06 21:11:30|91555.7|91505.7|91553.8|91503.8|91557.8|91507.8|91551.2|91501.2|28
1641503500000|2022-01-06 21:11:40|91552.8|91502.8|91552.6|91502.6|91554.7|91504.7|91551.9|91501.9|14
1641503510000|2022-01-06 21:11:50|91553.4|91503.4|91550.2|91500.2|91554.9|91504.9|91550.2|91500.2|12
1641503520000|2022-01-06 21:12:00|91550.8|91500.8|91551.5|91501.5|91552.6|91502.6|91549.8|91499.8|19
1641503530000|2022-01-06 21:12:10|91551.6|91501.6|91548.8|91498.8|91551.6|91501.6|91548.7|91498.7|22
1641503540000|2022-01-06 21:12:20|91549.1|91499.1|91546.2|91496.2|91549.9|91499.9|91543.9|91493.9|26
1641503550000|2022-01-06 21:12:30|91546.7|91496.7|91541.7|91491.7|91546.7|91496.7|91539.1|91489.1|41
1641503560000|2022-01-06 21:12:40|91541.8|91491.8|91542.6|91492.6|91543.4|91493.4|91541.8|91491.8|17
1641503570000|2022-01-06 21:12:50|91543.2|91493.2|91542.9|91492.9|91543.3|91493.3|91542.6|91492.6|10
1641503580000|2022-01-06 21:13:00|91543|91493|91538.6|91488.6|91543.5|91493.5|91538.6|91488.6|30
1641503590000|2022-01-06 21:13:10|91538.8|91488.8|91539.4|91489.4|91540.8|91490.8|91536.8|91486.8|30
1641503600000|2022-01-06 21:13:20|91539.1|91489.1|91539.7|91489.7|91541|91491|91539.1|91489.1|13
1641503610000|2022-01-06 21:13:30|91540.3|91490.3|91538.4|91488.4|91540.4|91490.4|91538.4|91488.4|13
1641503620000|2022-01-06 21:13:40|91538.5|91488.5|91539.4|91489.4|91540.2|91490.2|91538.5|91488.5|6
1641503630000|2022-01-06 21:13:50|91539|91489|91538.1|91488.1|91540.7|91490.7|91537.5|91487.5|14
1641503640000|2022-01-06 21:14:00|91537.7|91487.7|91538.2|91488.2|91540.6|91490.6|91536.2|91486.2|31
1641503650000|2022-01-06 21:14:10|91538|91488|91534.8|91484.8|91538|91488|91534.5|91484.5|21
1641503660000|2022-01-06 21:14:20|91534.7|91484.7|91537|91487|91538|91488|91534.7|91484.7|20
1641503670000|2022-01-06 21:14:30|91537.1|91487.1|91537.2|91487.2|91537.7|91487.7|91537.1|91487.1|12
1641503680000|2022-01-06 21:14:40|91537.5|91487.5|91536|91486|91538.7|91488.7|91536|91486|8
1641503690000|2022-01-06 21:14:50|91536.3|91486.3|91538.4|91488.4|91538.9|91488.9|91536.3|91486.3|13
1641503700000|2022-01-06 21:15:00|91538.6|91488.6|91536.8|91486.8|91540.5|91490.5|91536.8|91486.8|18
1641503710000|2022-01-06 21:15:10|91536.5|91486.5|91537.8|91487.8|91537.8|91487.8|91536.5|91486.5|8
1641503720000|2022-01-06 21:15:20|91537.5|91487.5|91538.3|91488.3|91539.1|91489.1|91537.1|91487.1|13
1641503730000|2022-01-06 21:15:30|91538.6|91488.6|91537.6|91487.6|91538.9|91488.9|91536.9|91486.9|7
1641503740000|2022-01-06 21:15:40|91536.8|91486.8|91537.1|91487.1|91538.5|91488.5|91535.1|91485.1|14
1641503750000|2022-01-06 21:15:50|91537.8|91487.8|91537.4|91487.4|91538.3|91488.3|91536.7|91486.7|11
1641503760000|2022-01-06 21:16:00|91537.7|91487.7|91537.1|91487.1|91537.7|91487.7|91536.7|91486.7|10
1641503770000|2022-01-06 21:16:10|91536.7|91486.7|91536.5|91486.5|91538.4|91488.4|91536.5|91486.5|14
1641503780000|2022-01-06 21:16:20|91536.2|91486.2|91536.1|91486.1|91536.4|91486.4|91535.5|91485.5|7
1641503790000|2022-01-06 21:16:30|91535.8|91485.8|91536.9|91486.9|91537.1|91487.1|91535.5|91485.5|19
1641503800000|2022-01-06 21:16:40|91537.3|91487.3|91535.7|91485.7|91537.6|91487.6|91535.7|91485.7|11
1641503810000|2022-01-06 21:16:50|91536.4|91486.4|91534.3|91484.3|91536.4|91486.4|91534|91484|14
1641503820000|2022-01-06 21:17:00|91534.4|91484.4|91532.9|91482.9|91535.3|91485.3|91532.9|91482.9|16
1641503830000|2022-01-06 21:17:10|91533.3|91483.3|91532.4|91482.4|91538|91488|91529.3|91479.3|31
1641503840000|2022-01-06 21:17:20|91532.9|91482.9|91532.8|91482.8|91533.8|91483.8|91531.3|91481.3|34
1641503850000|2022-01-06 21:17:30|91532.7|91482.7|91533.1|91483.1|91533.2|91483.2|91532|91482|22
1641503860000|2022-01-06 21:17:40|91532.9|91482.9|91532.2|91482.2|91532.9|91482.9|91530.9|91480.9|15
1641503870000|2022-01-06 21:17:50|91532.4|91482.4|91531.8|91481.8|91532.4|91482.4|91531.7|91481.7|11
1641503880000|2022-01-06 21:18:00|91531.9|91481.9|91534.5|91484.5|91534.7|91484.7|91530.2|91480.2|18
1641503890000|2022-01-06 21:18:10|91535.4|91485.4|91533.3|91483.3|91535.4|91485.4|91529.4|91479.4|20
1641503900000|2022-01-06 21:18:20|91532.1|91482.1|91530.9|91480.9|91532.8|91482.8|91530.2|91480.2|15
1641503910000|2022-01-06 21:18:30|91531.3|91481.3|91533.4|91483.4|91533.6|91483.6|91528.8|91478.8|23
1641503920000|2022-01-06 21:18:40|91533.5|91483.5|91531.1|91481.1|91534.3|91484.3|91531.1|91481.1|31
1641503930000|2022-01-06 21:18:50|91531.4|91481.4|91529.2|91479.2|91531.7|91481.7|91529.2|91479.2|19
1641503940000|2022-01-06 21:19:00|91528.5|91478.5|91528.6|91478.6|91528.6|91478.6|91527.3|91477.3|22
1641503950000|2022-01-06 21:19:10|91528.2|91478.2|91526.5|91476.5|91528.5|91478.5|91526.5|91476.5|18
1641503960000|2022-01-06 21:19:20|91526.6|91476.6|91523.6|91473.6|91527|91477|91523.5|91473.5|26
1641503970000|2022-01-06 21:19:30|91523.1|91473.1|91523.5|91473.5|91526.8|91476.8|91522.5|91472.5|21
1641503980000|2022-01-06 21:19:40|91523.4|91473.4|91522.6|91472.6|91524.6|91474.6|91522|91472|16
1641503990000|2022-01-06 21:19:50|91522.7|91472.7|91522|91472|91523.7|91473.7|91522|91472|18
1641504000000|2022-01-06 21:20:00|91522.1|91472.1|91531.5|91481.5|91531.9|91481.9|91522.1|91472.1|26
1641504010000|2022-01-06 21:20:10|91531.2|91481.2|91531|91481|91531.7|91481.7|91530.6|91480.6|21
1641504020000|2022-01-06 21:20:20|91529|91479|91526.8|91476.8|91529.4|91479.4|91525.6|91475.6|15
1641504030000|2022-01-06 21:20:30|91524.5|91474.5|91525.8|91475.8|91527.4|91477.4|91524.5|91474.5|31
1641504040000|2022-01-06 21:20:40|91525.7|91475.7|91526.3|91476.3|91527.5|91477.5|91525.7|91475.7|30
1641504050000|2022-01-06 21:20:50|91525.3|91475.3|91526.9|91476.9|91527.6|91477.6|91525.3|91475.3|31
1641504060000|2022-01-06 21:21:00|91526.8|91476.8|91526|91476|91537.1|91487.1|91522.4|91472.4|51
1641504070000|2022-01-06 21:21:10|91525.7|91475.7|91523.5|91473.5|91526.6|91476.6|91523.3|91473.3|39
1641504080000|2022-01-06 21:21:20|91522.1|91472.1|91520.7|91470.7|91523.4|91473.4|91513.6|91451.5|42
1641504090000|2022-01-06 21:21:30|91519.7|91469.7|91520.8|91470.8|91521|91471|91519|91469|18
1641504100000|2022-01-06 21:21:40|91520.4|91470.4|91517.9|91467.9|91521|91471|91517.2|91467.2|24
1641504110000|2022-01-06 21:21:50|91518.1|91468.1|91522.1|91472.1|91522.5|91472.5|91518.1|91468.1|24
1641504120000|2022-01-06 21:22:00|91523.7|91473.7|91523.5|91473.5|91523.9|91473.9|91522.1|91472.1|22
1641504130000|2022-01-06 21:22:10|91522.9|91472.9|91522.5|91472.5|91523.4|91473.4|91521.4|91471.4|23
1641504140000|2022-01-06 21:22:20|91522.2|91472.2|91521.4|91471.4|91522.6|91472.6|91520.8|91470.8|34
1641504150000|2022-01-06 21:22:30|91521.1|91471.1|91521.9|91471.9|91522.2|91472.2|91520.5|91470.5|19
1641504160000|2022-01-06 21:22:40|91522.1|91472.1|91521|91471|91522.1|91472.1|91520.7|91470.7|13
1641504170000|2022-01-06 21:22:50|91521.3|91471.3|91521.1|91471.1|91521.9|91471.9|91520.5|91470.5|19
1641504180000|2022-01-06 21:23:00|91521.2|91471.2|91517.5|91467.5|91521.2|91471.2|91517.5|91467.5|20
1641504190000|2022-01-06 21:23:10|91517.6|91467.6|91519.4|91469.4|91520.6|91470.6|91517.6|91467.6|24
1641504200000|2022-01-06 21:23:20|91519.6|91469.6|91520.2|91470.2|91520.6|91470.6|91518.8|91468.8|24
1641504210000|2022-01-06 21:23:30|91520.3|91470.3|91518.1|91468.1|91520.3|91470.3|91517.6|91467.6|25
1641504220000|2022-01-06 21:23:40|91517.6|91467.6|91517.8|91467.8|91518|91468|91517.2|91467.2|15
1641504230000|2022-01-06 21:23:50|91517.7|91467.7|91516.9|91466.9|91517.7|91467.7|91516.2|91466.2|10
1641504240000|2022-01-06 21:24:00|91517.2|91467.2|91517.4|91467.4|91518.4|91468.4|91516.7|91466.7|8
1641504250000|2022-01-06 21:24:10|91517.3|91467.3|91518.1|91468.1|91519.4|91469.4|91516.3|91466.3|22
1641504260000|2022-01-06 21:24:20|91519.4|91469.4|91518.4|91468.4|91520.5|91470.5|91516.7|91466.7|20
1641504270000|2022-01-06 21:24:30|91519.3|91469.3|91519.2|91469.2|91519.9|91469.9|91518.6|91468.6|12
1641504280000|2022-01-06 21:24:40|91519.3|91469.3|91520|91448.8|91520|91469.6|91518.6|91448.8|11
1641504290000|2022-01-06 21:24:50|91519|91447.1|91519.5|91469.5|91520.3|91470.3|91511.3|91447.1|42
1641504300000|2022-01-06 21:25:00|91519.8|91469.8|91515.7|91465.7|91522.8|91472.8|91515.5|91465.5|39
1641504310000|2022-01-06 21:25:10|91515.6|91465.6|91514.4|91464.4|91515.8|91465.8|91514.4|91464.4|19
1641504320000|2022-01-06 21:25:20|91514.7|91464.7|91521.5|91471.5|91522|91472|91514.4|91464.4|30
1641504330000|2022-01-06 21:25:30|91521.6|91471.6|91521.6|91471.6|91522|91472|91521.6|91471.6|7
1641504340000|2022-01-06 21:25:40|91521.8|91471.8|91524.7|91474.7|91524.7|91474.7|91521.4|91471.4|17
1641504350000|2022-01-06 21:25:50|91524.4|91474.4|91522.7|91472.7|91530|91474.5|91514.5|91447.4|26
1641504360000|2022-01-06 21:26:00|91522.3|91472.3|91522.6|91472.6|91523.2|91473.2|91522.3|91472.3|15
1641504370000|2022-01-06 21:26:10|91522.7|91472.7|91522.2|91472.2|91523.2|91473.2|91521.6|91471.6|20
1641504380000|2022-01-06 21:26:20|91522.3|91472.3|91519.7|91469.7|91524.2|91474.2|91517.1|91467.1|54
1641504390000|2022-01-06 21:26:30|91519.6|91469.6|91507.1|91457.1|91520.4|91469.6|91505.1|91449.8|67
1641504400000|2022-01-06 21:26:40|91507.4|91457.4|91512.6|91462.6|91514.7|91464.7|91507.4|91457.4|27
1641504410000|2022-01-06 21:26:50|91513.1|91463.1|91512.7|91462.7|91514.4|91464.4|91509.2|91459.2|35
1641504420000|2022-01-06 21:27:00|91511.4|91461.4|91506.4|91456.4|91514.4|91463.8|91502.9|91444|22
1641504430000|2022-01-06 21:27:10|91506.8|91456.8|91512.6|91462.6|91512.9|91462.9|91506.8|91456.8|22
1641504440000|2022-01-06 21:27:20|91512.1|91462.1|91512.6|91462.6|91513.1|91463.1|91510|91460|20
1641504450000|2022-01-06 21:27:30|91512.5|91462.5|91514.3|91464.3|91514.3|91464.3|91511.7|91461.7|35
1641504460000|2022-01-06 21:27:40|91514.2|91464.2|91510.4|91460.4|91515.3|91465.3|91510.1|91460.1|26
1641504470000|2022-01-06 21:27:50|91510.1|91460.1|91512|91462|91512.1|91462.1|91510.1|91460.1|10
1641504480000|2022-01-06 21:28:00|91511.7|91461.7|91511.3|91461.3|91512.5|91462.5|91511.3|91461.3|13
1641504490000|2022-01-06 21:28:10|91511.6|91461.6|91511.7|91461.7|91512.5|91462.5|91510.7|91460.7|19
1641504500000|2022-01-06 21:28:20|91512.4|91462.4|91511.9|91461.9|91513.1|91463.1|91510.9|91460.9|20
1641504510000|2022-01-06 21:28:30|91511.8|91461.8|91511.5|91461.5|91511.8|91461.8|91511|91461|9
1641504520000|2022-01-06 21:28:40|91511.7|91461.7|91512.1|91462.1|91512.3|91462.3|91511.2|91461.2|23
1641504530000|2022-01-06 21:28:50|91511.7|91461.7|91511.8|91461.8|91512.9|91462.9|91506.6|91456.6|26
1641504540000|2022-01-06 21:29:00|91512|91462|91515|91465|91518|91468|91511.7|91461.7|35
1641504550000|2022-01-06 21:29:10|91514.3|91464.3|91514.3|91464.3|91514.8|91464.8|91513.7|91463.7|23
1641504560000|2022-01-06 21:29:20|91514.2|91464.2|91513.3|91463.3|91514.9|91464.9|91513.3|91463.3|12
1641504570000|2022-01-06 21:29:30|91513.4|91463.4|91517.2|91467.2|91518.4|91468.4|91513|91463|20
1641504580000|2022-01-06 21:29:40|91516.7|91466.7|91515.8|91465.8|91519.6|91469.6|91515.8|91465.8|28
1641504590000|2022-01-06 21:29:50|91515.4|91465.4|91517.4|91467.4|91518|91468|91515.3|91465.3|28
1641504600000|2022-01-06 21:30:00|91518.5|91468.5|91523.2|91473.2|91525.6|91475.6|91518.5|91468.5|46
1641504610000|2022-01-06 21:30:10|91522.9|91472.9|91523.8|91473.8|91524|91474|91518.4|91468.4|47
1641504620000|2022-01-06 21:30:20|91523.9|91473.9|91523|91473|91524.1|91474.1|91522.6|91472.6|14
1641504630000|2022-01-06 21:30:30|91522.6|91472.6|91522.2|91472.2|91523.5|91473.5|91516.7|91466.7|29
1641504640000|2022-01-06 21:30:40|91522|91472|91514.4|91464.4|91522.5|91472.5|91514.3|91464.3|37
1641504650000|2022-01-06 21:30:50|91514.9|91464.9|91514.9|91464.9|91515.2|91465.2|91514.4|91464.4|11
1641504660000|2022-01-06 21:31:00|91515.1|91465.1|91507.1|91457.1|91516.3|91466.3|91501.8|91442.9|48
1641504670000|2022-01-06 21:31:10|91504.2|91454.2|91507.1|91457.1|91508|91458|91504.2|91454.2|27
1641504680000|2022-01-06 21:31:20|91517.8|91445.7|91506.6|91456.6|91518.7|91457.8|91500|91438.1|44
1641504690000|2022-01-06 21:31:30|91502.5|91452.5|91500.6|91450.6|91508.9|91458.9|91500.6|91450.6|35
1641504700000|2022-01-06 21:31:40|91495.9|91445.9|91506.4|91456.4|91507.7|91457.7|91495.8|91445.8|22
1641504710000|2022-01-06 21:31:50|91506.3|91456.3|91503.6|91453.6|91514.6|91456.3|91503.1|91441.3|18
1641504720000|2022-01-06 21:32:00|91503.4|91453.4|91500|91450|91516.5|91453.7|91498.3|91434.2|22
1641504730000|2022-01-06 21:32:10|91499.9|91449.9|91500.4|91450.4|91516.6|91450.4|91499.6|91431.4|16
1641504740000|2022-01-06 21:32:20|91510.8|91439.3|91512.8|91438.6|91514.2|91451.2|91500.3|91435|24
1641504750000|2022-01-06 21:32:30|91513.2|91439.6|91501.6|91451.6|91513.3|91451.8|91500.8|91439.6|19
1641504760000|2022-01-06 21:32:40|91501.3|91451.3|91501.7|91451.7|91501.7|91451.7|91501.3|91451.3|9
1641504770000|2022-01-06 21:32:50|91501.6|91451.6|91511.9|91441.3|91512.8|91455.9|91494.2|91436.3|26
1641504780000|2022-01-06 21:33:00|91502|91452|91501.1|91451.1|91503.7|91453.7|91499.5|91449.5|19
1641504790000|2022-01-06 21:33:10|91501.2|91451.2|91502.9|91452.9|91502.9|91452.9|91500|91450|19
1641504800000|2022-01-06 21:33:20|91503.1|91453.1|91502.1|91452.1|91503.1|91453.1|91499.6|91449.6|22
1641504810000|2022-01-06 21:33:30|91502.2|91452.2|91498.2|91448.2|91502.6|91452.6|91498.2|91448.2|19
1641504820000|2022-01-06 21:33:40|91498.3|91448.3|91497.8|91447.8|91499.8|91449.8|91497.5|91447.5|20
1641504830000|2022-01-06 21:33:50|91498.9|91448.9|91498|91448|91499.3|91449.3|91497.2|91447.2|8
1641504840000|2022-01-06 21:34:00|91498.7|91448.7|91498.9|91448.9|91499.6|91449.6|91496.5|91446.5|13
1641504850000|2022-01-06 21:34:10|91499.6|91449.6|91498.8|91448.8|91500.9|91450.9|91497.9|91447.9|18
1641504860000|2022-01-06 21:34:20|91498.4|91448.4|91501.7|91451.7|91501.7|91451.7|91496|91446|26
1641504870000|2022-01-06 21:34:30|91500.9|91450.9|91495.2|91445.2|91501.2|91451.2|91490.4|91440.4|42
1641504880000|2022-01-06 21:34:40|91495.1|91445.1|91496.3|91446.3|91496.4|91446.4|91494.9|91444.9|13
1641504890000|2022-01-06 21:34:50|91494.6|91444.6|91494.2|91444.2|91495.4|91445.4|91493.6|91443.6|14
1641504900000|2022-01-06 21:35:00|91494.4|91444.4|91491.9|91441.9|91495.2|91445.2|91491.9|91441.9|11
1641504910000|2022-01-06 21:35:10|91493.8|91443.8|91494.5|91444.5|91500.4|91450.4|91491|91441|33
1641504920000|2022-01-06 21:35:20|91494.8|91444.8|91534.6|91452.7|91536.1|91465.5|91494.8|91444.8|35
1641504930000|2022-01-06 21:35:30|91533|91452.9|91527.6|91454.3|91536.7|91454.3|91526.2|91448.5|17
1641504940000|2022-01-06 21:35:40|91525.8|91452.8|91531.4|91446.9|91532.1|91462.9|91512.9|91444.7|24
1641504950000|2022-01-06 21:35:50|91534.5|91446.4|91535.5|91443|91547.3|91452.1|91520.8|91439.6|36
1641504960000|2022-01-06 21:36:00|91534.9|91443.8|91543.6|91440.9|91543.6|91444.1|91530|91440.9|32
1641504970000|2022-01-06 21:36:10|91538.9|91440.3|91517.6|91429.4|91541.9|91457.1|91505.1|91422.3|52
1641504980000|2022-01-06 21:36:20|91520.4|91427.4|91523|91429|91526.6|91434.9|91511.4|91424.8|42
1641504990000|2022-01-06 21:36:30|91523.1|91430.6|91522.8|91421|91530|91433.5|91510.3|91417.1|56
1641505000000|2022-01-06 21:36:40|91516.6|91419.7|91526.9|91422.9|91527.9|91426|91516.6|91416.3|28
1641505010000|2022-01-06 21:36:50|91525.9|91421.9|91521.2|91420.4|91528|91424.4|91518.8|91418|34
1641505020000|2022-01-06 21:37:00|91521|91420.1|91522.7|91418.7|91526.6|91422.6|91514.7|91414.3|22
1641505030000|2022-01-06 21:37:10|91522.5|91418.5|91526.5|91422.5|91526.5|91422.5|91520|91416|25
1641505040000|2022-01-06 21:37:20|91526.4|91422.4|91518.5|91414.5|91526.4|91422.4|91517.9|91413.9|19
1641505050000|2022-01-06 21:37:30|91520.2|91416.2|91515.8|91423.5|91523.1|91423.5|91515.8|91414.1|32
1641505060000|2022-01-06 21:37:40|91515.5|91420.2|91530.6|91426.6|91530.6|91432.9|91510|91415.1|43
1641505070000|2022-01-06 21:37:50|91525.7|91421.7|91525.4|91421.4|91534.7|91430.9|91513.9|91415.9|49
1641505080000|2022-01-06 21:38:00|91525.6|91421.6|91522.2|91418.2|91525.6|91421.6|91521.3|91417.3|15
1641505090000|2022-01-06 21:38:10|91512.2|91428|91512.8|91423.4|91529.6|91430.2|91505.7|91418.1|32
1641505100000|2022-01-06 21:38:20|91513.8|91422.6|91513.3|91422|91515.2|91425.7|91509.9|91418.5|20
1641505110000|2022-01-06 21:38:30|91509.5|91425.3|91505.3|91428.5|91520.7|91431.1|91505.3|91421.3|25
1641505120000|2022-01-06 21:38:40|91508.5|91425.8|91512.7|91419.5|91515.6|91426.4|91508.5|91416.4|17
1641505130000|2022-01-06 21:38:50|91515.9|91419.3|91508.7|91427.2|91519.5|91431.1|91502.4|91415.2|13
1641505140000|2022-01-06 21:39:00|91506.1|91428.5|91499.3|91428.6|91518.3|91428.6|91499.3|91414.3|12
1641505150000|2022-01-06 21:39:10|91499.6|91429.5|91513.2|91418.3|91544.4|91440.4|91499.6|91413.9|26
1641505160000|2022-01-06 21:39:20|91515.4|91416.4|91507.6|91421.9|91515.4|91425.6|91502.6|91416.4|16
1641505170000|2022-01-06 21:39:30|91511|91419.2|91506.3|91427.4|91512|91427.4|91505.8|91418.4|10
1641505180000|2022-01-06 21:39:40|91508.9|91425.3|91520.8|91416.8|91520.8|91425.3|91508.9|91416.8|7
1641505190000|2022-01-06 21:39:50|91518.8|91419.1|91505.6|91423.1|91518.8|91429.5|91503.3|91406.7|19
1641505200000|2022-01-06 21:40:00|91505.1|91426.4|91513.3|91415.1|91513.4|91429.3|91500.2|91406.2|46
1641505210000|2022-01-06 21:40:10|91513|91414.4|91511.6|91415.1|91517.9|91416.9|91511.6|91411|15
1641505220000|2022-01-06 21:40:20|91511.3|91414.8|91512.2|91409.8|91512.6|91414.8|91504.6|91406.7|10
1641505230000|2022-01-06 21:40:30|91513.1|91411.6|91508.7|91416.2|91513.8|91420|91504.5|91401.9|29
1641505240000|2022-01-06 21:40:40|91508.9|91416.3|91512.4|91411.3|91514.3|91416.8|91507.2|91407.8|14
1641505250000|2022-01-06 21:40:50|91508.8|91412.7|91518|91414|91519.7|91415.7|91508.8|91410.6|11
1641505260000|2022-01-06 21:41:00|91518.1|91414.1|91510.3|91409.7|91518.1|91418.3|91503.1|91406.8|16
1641505270000|2022-01-06 21:41:10|91511|91410.3|91497.1|91393.1|91511.5|91420.4|91497.1|91393.1|30
1641505280000|2022-01-06 21:41:20|91496.9|91392.9|91491.7|91387.7|91508.8|91404.8|91487.1|91383.1|25
1641505290000|2022-01-06 21:41:30|91490.1|91386.1|91493.8|91389.8|91493.8|91389.8|91484.2|91380.2|28
1641505300000|2022-01-06 21:41:40|91494.3|91390.3|91485.5|91381.5|91494.4|91390.4|91484.9|91380.9|17
1641505310000|2022-01-06 21:41:50|91484.5|91380.5|91485.9|91381.9|91486.9|91382.9|91482|91378|23
1641505320000|2022-01-06 21:42:00|91487.1|91383.1|91486.6|91382.6|91489.2|91385.2|91485.8|91381.8|10
1641505330000|2022-01-06 21:42:10|91486.3|91382.3|91485.7|91381.7|91486.3|91382.3|91484.1|91380.1|15
1641505340000|2022-01-06 21:42:20|91485.2|91381.2|91485.1|91381.1|91485.3|91381.3|91482.1|91378.1|10
1641505350000|2022-01-06 21:42:30|91483.4|91379.4|91466.4|91362.4|91484.2|91380.2|91466.4|91362.4|21
1641505360000|2022-01-06 21:42:40|91465.2|91361.2|91466.1|91362.1|91470.9|91370.1|91463.1|91359.4|19
1641505370000|2022-01-06 21:42:50|91465.8|91361.8|91473.5|91369.5|91474.7|91370.7|91463.2|91359.5|12
1641505380000|2022-01-06 21:43:00|91475.2|91371.2|91464.3|91360.3|91475.2|91371.2|91460.6|91358.9|22
1641505390000|2022-01-06 21:43:10|91464.6|91360.6|91461|91357|91465.8|91361.8|91460.8|91356.8|17
1641505400000|2022-01-06 21:43:20|91460.1|91356.1|91465.3|91368.5|91471.1|91375.1|91459.3|91355.3|15
1641505410000|2022-01-06 21:43:30|91467.6|91370.5|91467.6|91363.6|91467.6|91370.5|91464|91360|18
1641505420000|2022-01-06 21:43:40|91468.3|91364.3|91467.2|91363.2|91469.1|91365.1|91462|91358|11
1641505430000|2022-01-06 21:43:50|91468|91364|91469.1|91365.1|91472.4|91368.4|91467.8|91363.8|17
1641505440000|2022-01-06 21:44:00|91471.1|91367.1|91475.2|91371.2|91475.2|91374.8|91466.5|91362.5|14
1641505450000|2022-01-06 21:44:10|91475.6|91371.6|91465.3|91361.3|91475.6|91371.6|91463.9|91359.9|13
1641505460000|2022-01-06 21:44:20|91466.7|91362.7|91457.8|91356.2|91469|91365|91457.8|91356.2|10
1641505470000|2022-01-06 21:44:30|91464.9|91360.9|91466.8|91362.8|91466.8|91362.8|91461.5|91357.5|7
1641505480000|2022-01-06 21:44:40|91465.2|91361.2|91477.9|91373.9|91477.9|91373.9|91462.2|91358.2|9
1641505490000|2022-01-06 21:44:50|91478.3|91374.3|91476.7|91372.7|91478.3|91374.3|91475.9|91371.9|3
1641505500000|2022-01-06 21:45:00|91474|91370|91468.8|91364.8|91477.1|91373.1|91463.8|91359.8|28
1641505510000|2022-01-06 21:45:10|91468.9|91364.9|91463.6|91359.6|91470.5|91366.5|91463.6|91359.6|10
1641505520000|2022-01-06 21:45:20|91466.2|91362.2|91470.6|91366.6|91474.6|91370.6|91466.2|91362.2|12
1641505530000|2022-01-06 21:45:30|91476.2|91372.2|91467.2|91363.2|91482.1|91378.1|91462.9|91358.9|16
1641505540000|2022-01-06 21:45:40|91463.2|91359.2|91461.3|91357.3|91475.2|91371.2|91461.3|91357.3|12
1641505550000|2022-01-06 21:45:50|91463|91359|91469|91365|91470.1|91366.1|91461.9|91357.9|13
1641505560000|2022-01-06 21:46:00|91467.3|91363.3|91460.5|91356.5|91483.7|91379.7|91460.3|91356.3|33
1641505570000|2022-01-06 21:46:10|91461.3|91357.3|91465.4|91361.4|91468|91364|91461.3|91357.3|16
1641505580000|2022-01-06 21:46:20|91468.6|91364.6|91464.4|91360.4|91468.6|91364.6|91462.8|91358.8|16
1641505590000|2022-01-06 21:46:30|91457.9|91353.9|91450.9|91346.9|91468.5|91364.5|91450.9|91346.9|10
1641505600000|2022-01-06 21:46:40|91451.2|91347.2|91464.4|91360.4|91472.2|91368.2|91451.2|91347.2|19
1641505610000|2022-01-06 21:46:50|91469.6|91365.6|91473.5|91369.5|91473.9|91369.9|91457.8|91353.8|13
1641505620000|2022-01-06 21:47:00|91465.6|91361.6|91469.9|91365.9|91469.9|91365.9|91462.5|91358.5|9
1641505630000|2022-01-06 21:47:10|91476.9|91372.9|91472.5|91368.5|91476.9|91372.9|91460.3|91356.3|13
1641505640000|2022-01-06 21:47:20|91477|91373|91469.2|91365.2|91480.3|91376.3|91463.6|91359.6|9
1641505650000|2022-01-06 21:47:30|91467.2|91363.2|91485.6|91381.6|91509.8|91405.8|91464.9|91361.2|17
1641505660000|2022-01-06 21:47:40|91472.4|91368.4|91472.7|91368.7|91508.7|91404.7|91466.7|91362.7|11
1641505670000|2022-01-06 21:47:50|91469.3|91365.3|91466.9|91362.9|91487|91383|91465.8|91361.8|16
1641505680000|2022-01-06 21:48:00|91467.2|91363.2|91469.3|91365.3|91469.3|91365.3|91462.7|91358.7|20
1641505690000|2022-01-06 21:48:10|91471.4|91367.4|91476.4|91372.4|91476.4|91372.4|91466.9|91362.9|7
1641505700000|2022-01-06 21:48:20|91473.4|91369.4|91462.8|91359.2|91474.4|91370.4|91461.1|91357.1|14
1641505710000|2022-01-06 21:48:30|91491.4|91387.4|91452.5|91348.5|91491.4|91387.4|91452.5|91348.5|18
1641505720000|2022-01-06 21:48:40|91451.5|91347.5|91457.1|91353.1|91470.1|91366.1|91451|91347|12
1641505730000|2022-01-06 21:48:50|91458|91354|91453.9|91349.9|91459.3|91355.3|91452.9|91348.9|15
1641505740000|2022-01-06 21:49:00|91454|91350|91455.5|91351.5|91456.8|91352.8|91454|91350|13
1641505750000|2022-01-06 21:49:10|91456.2|91352.2|91451.2|91347.2|91456.2|91352.2|91449.3|91345.3|16
1641505760000|2022-01-06 21:49:20|91450.2|91346.2|91452.9|91348.9|91463|91359|91449.8|91345.8|8
1641505770000|2022-01-06 21:49:30|91454|91350|91453.3|91349.3|91454.8|91350.8|91452.2|91348.2|11
1641505780000|2022-01-06 21:49:40|91447.9|91343.9|91459.4|91355.4|91465.6|91361.6|91447.9|91343.9|16
1641505790000|2022-01-06 21:49:50|91458|91354|91451.8|91347.8|91458|91354|91451.5|91347.5|12
1641505800000|2022-01-06 21:50:00|91452|91348|91451.2|91347.2|91455.8|91351.8|91451|91347|31
1641505810000|2022-01-06 21:50:10|91451.4|91347.4|91448|91344|91457|91353|91447.7|91343.7|20
1641505820000|2022-01-06 21:50:20|91447.9|91343.9|91456.2|91352.2|91457|91353|91447.7|91343.7|21
1641505830000|2022-01-06 21:50:30|91448.2|91344.2|91454.2|91350.2|91461.9|91357.9|91447.4|91343.4|21
1641505840000|2022-01-06 21:50:40|91454.3|91350.3|91453|91349|91465.2|91361.2|91452.1|91348.1|12
1641505850000|2022-01-06 21:50:50|91453.1|91349.1|91449.7|91345.7|91453.6|91349.6|91449.1|91345.1|18
1641505860000|2022-01-06 21:51:00|91449.1|91345.1|91438.2|91334.2|91450.4|91346.4|91438|91334|25
1641505870000|2022-01-06 21:51:10|91438.7|91334.7|91437.3|91333.3|91438.7|91334.7|91437.3|91333.3|13
1641505880000|2022-01-06 21:51:20|91437.4|91333.4|91443.4|91339.4|91449.5|91345.5|91437.4|91333.4|10
1641505890000|2022-01-06 21:51:30|91442.8|91338.8|91446.9|91342.9|91451.4|91347.4|91436.7|91332.7|7
1641505900000|2022-01-06 21:51:40|91448|91344|91445.7|91341.7|91449.2|91345.2|91442.3|91338.3|32
1641505910000|2022-01-06 21:51:50|91444.3|91340.3|91458.3|91354.3|91461.1|91357.1|91443.5|91339.5|17
1641505920000|2022-01-06 21:52:00|91453.1|91349.1|91460.1|91356.1|91462.7|91358.7|91450.3|91346.3|19
1641505930000|2022-01-06 21:52:10|91460.3|91356.3|91452.5|91348.5|91461.3|91357.3|91452.5|91348.5|11
1641505940000|2022-01-06 21:52:20|91452.7|91348.7|91459.6|91355.6|91462.6|91358.6|91451.9|91347.9|7
1641505950000|2022-01-06 21:52:30|91459.5|91355.5|91452.3|91348.3|91459.5|91355.5|91450.3|91346.3|9
1641505960000|2022-01-06 21:52:40|91447.7|91343.7|91461.2|91357.2|91467.6|91363.6|91447.7|91343.7|15
1641505970000|2022-01-06 21:52:50|91457.8|91353.8|91457.5|91353.5|91472.6|91368.6|91450.5|91346.5|27
1641505980000|2022-01-06 21:53:00|91457.7|91353.7|91455.8|91351.8|91462|91358|91455|91351|17
1641505990000|2022-01-06 21:53:10|91453.8|91349.8|91455.9|91351.9|91458.2|91354.2|91453.8|91349.8|16
1641506000000|2022-01-06 21:53:20|91455.2|91351.2|91460.3|91356.3|91463.6|91359.6|91455.1|91351.1|6
1641506010000|2022-01-06 21:53:30|91452.8|91348.8|91454|91350|91463.5|91359.5|91452.8|91348.8|8
1641506020000|2022-01-06 21:53:40|91453.1|91349.1|91459.6|91355.6|91472.1|91368.1|91447.3|91343.3|11
1641506030000|2022-01-06 21:53:50|91458.4|91354.4|91460.2|91356.2|91463.7|91359.7|91447.4|91343.4|9
1641506040000|2022-01-06 21:54:00|91457|91353|91446.1|91342.1|91462.9|91358.9|91446.1|91342.1|13
1641506050000|2022-01-06 21:54:10|91446|91342|91455.1|91351.1|91462.8|91358.8|91445.8|91341.8|7
1641506060000|2022-01-06 21:54:20|91450.7|91346.7|91448.8|91344.8|91451.4|91347.4|91448.2|91344.2|9
1641506070000|2022-01-06 21:54:30|91448.9|91344.9|91448.5|91344.5|91449.1|91345.1|91448.4|91344.4|8
1641506080000|2022-01-06 21:54:40|91447.2|91343.2|91458.4|91354.4|91464|91360|91447.2|91343.2|14
1641506090000|2022-01-06 21:54:50|91456|91352|91454|91350|91461.7|91357.7|91449.5|91345.5|25
1641506100000|2022-01-06 21:55:00|91461|91357|91470.9|91366.9|91479.4|91375.4|91454.1|91350.1|17
1641506110000|2022-01-06 21:55:10|91469.5|91365.5|91465|91361|91475.9|91371.9|91465|91361|7
1641506120000|2022-01-06 21:55:20|91461.6|91357.6|91508|91404|91508|91404|91461.6|91357.6|8
1641506130000|2022-01-06 21:55:30|91493.5|91389.5|91511.7|91407.7|91511.7|91407.7|91493.5|91389.5|7
1641506140000|2022-01-06 21:55:40|91512.8|91408.8|91478.4|91374.4|91512.8|91408.8|91466.6|91362.6|7
1641506150000|2022-01-06 21:55:50|91473.9|91369.9|91490.4|91386.4|91490.4|91386.4|91473.9|91369.9|6
1641506160000|2022-01-06 21:56:00|91492.2|91388.2|91469.2|91365.2|91492.2|91388.2|91469.2|91365.2|13
1641506170000|2022-01-06 21:56:10|91469.9|91365.9|91476.7|91372.7|91476.7|91372.7|91459.6|91355.6|6
1641506180000|2022-01-06 21:56:20|91482.5|91378.5|91478.6|91374.6|91482.5|91378.5|91478.6|91374.6|2
1641506190000|2022-01-06 21:56:30|91480.5|91376.5|91474.6|91370.6|91482.4|91378.4|91466.1|91362.1|9
1641506200000|2022-01-06 21:56:40|91473.3|91369.3|91503.2|91399.2|91503.2|91399.2|91472.9|91368.9|5
1641506210000|2022-01-06 21:56:50|91503.4|91399.4|91502.6|91398.6|91503.4|91399.4|91489.2|91385.2|4
1641506220000|2022-01-06 21:57:00|91502.8|91398.8|91467.8|91363.8|91506.4|91402.4|91467.1|91363.1|7
1641506230000|2022-01-06 21:57:10|91469.7|91365.7|91468.9|91364.9|91469.7|91365.7|91458|91354|8
1641506240000|2022-01-06 21:57:20|91468.3|91364.3|91452.2|91348.2|91468.3|91364.3|91449.1|91345.1|9
1641506250000|2022-01-06 21:57:30|91448.5|91344.5|91465.6|91361.6|91465.6|91361.6|91444.4|91340.4|7
1641506260000|2022-01-06 21:57:40|91461.2|91357.2|91448.2|91344.2|91462|91358|91448.2|91344.2|9
1641506270000|2022-01-06 21:57:50|91453.8|91349.8|91506.2|91402.2|91506.2|91402.2|91442.9|91338.9|6
1641506280000|2022-01-06 21:58:00|91473.8|91369.8|91494.4|91390.4|91512.3|91408.3|91473.8|91369.8|8
1641506290000|2022-01-06 21:58:10|91487|91383|91464.3|91360.3|91495.2|91391.2|91463.1|91359.1|11
1641506300000|2022-01-06 21:58:20|91469.6|91365.6|91512.4|91408.4|91516.2|91412.2|91469.6|91365.6|14
1641506310000|2022-01-06 21:58:30|91502.1|91398.1|91471.8|91367.8|91502.5|91398.5|91471.1|91367.1|24
1641506320000|2022-01-06 21:58:40|91472.1|91368.1|91473.4|91369.4|91477.9|91373.9|91472.1|91368.1|11
1641506330000|2022-01-06 21:58:50|91473.6|91369.6|91517.2|91413.2|91517.5|91413.5|91471.2|91367.2|22
1641506340000|2022-01-06 21:59:00|91504.5|91400.5|91489.5|91385.5|91504.5|91400.5|91484.4|91380.4|32
1641506350000|2022-01-06 21:59:10|91476.9|91372.9|91474.9|91370.9|91478.1|91374.1|91474.8|91370.8|11
1641506360000|2022-01-06 21:59:20|91476.2|91372.2|91507.8|91403.8|91507.8|91403.8|91476.2|91372.2|26
1641506370000|2022-01-06 21:59:30|91485.1|91381.1|91483.1|91379.1|91485.3|91381.3|91481.4|91377.4|9
1641506380000|2022-01-06 21:59:40|91482.7|91378.7|91478.6|91374.6|91482.7|91378.7|91478.5|91374.5|6
1641506390000|2022-01-06 21:59:50|91478.9|91374.9|91491.1|91387.1|91536.4|91432.4|91471.7|91367.7|24
1641506400000|2022-01-06 22:00:00|91551.7|91447.7|91550.5|91446.5|91551.7|91447.7|91545.6|91441.6|4
1641506420000|2022-01-06 22:00:20|91556.4|91452.4|91573.4|91469.4|91573.4|91469.4|91556.4|91452.4|3
1641506430000|2022-01-06 22:00:30|91561.5|91457.5|91586|91482|91586.4|91482.4|91561.5|91457.5|4
1641506440000|2022-01-06 22:00:40|91586.4|91482.4|91594.3|91490.3|91594.6|91490.6|91586.4|91482.4|3
1641506450000|2022-01-06 22:00:50|91586.4|91482.4|91586.4|91482.4|91586.4|91482.4|91586.4|91482.4|1
1641506460000|2022-01-06 22:01:00|91586.2|91482.2|91594|91490|91594.5|91490.5|91586.2|91482.2|3
1641506510000|2022-01-06 22:01:50|91594.5|91490.5|91594.3|91490.3|91594.5|91490.5|91594|91490|4
1641506520000|2022-01-06 22:02:00|91594.6|91490.6|91592.9|91488.9|91594.6|91490.6|91592.9|91488.9|2
1641506540000|2022-01-06 22:02:20|91588|91484|91588|91484|91588|91484|91588|91484|1
1641506550000|2022-01-06 22:02:30|91591.1|91487.1|91591.3|91487.3|91591.3|91487.3|91591.1|91487.1|2
1641506560000|2022-01-06 22:02:40|91603.6|91499.6|91603.6|91499.6|91603.6|91499.6|91603.6|91499.6|1
1641506580000|2022-01-06 22:03:00|91585.1|91481.1|91585.1|91481.1|91585.1|91481.1|91584.3|91480.3|3
1641506590000|2022-01-06 22:03:10|91584.3|91480.3|91584.3|91480.3|91607|91503|91584.2|91480.2|9
1641506600000|2022-01-06 22:03:20|91584.2|91480.2|91584.2|91480.2|91584.5|91480.5|91568|91464|9
1641506610000|2022-01-06 22:03:30|91585.1|91481.1|91585.1|91481.1|91585.4|91481.4|91569.9|91465.9|7
1641506620000|2022-01-06 22:03:40|91584.4|91480.4|91585.1|91481.1|91585.1|91481.1|91569.9|91465.9|4
1641506630000|2022-01-06 22:03:50|91585.4|91481.4|91585.1|91481.1|91607.1|91503.1|91570.2|91466.2|12
1641506640000|2022-01-06 22:04:00|91605.8|91501.8|91585.1|91481.1|91607.1|91503.1|91585.1|91481.1|4
1641506650000|2022-01-06 22:04:10|91607.1|91503.1|91584.2|91480.2|91607.1|91503.1|91584.2|91480.2|9
1641506660000|2022-01-06 22:04:20|91585|91481|91585.1|91481.1|91587.7|91483.7|91570.1|91466.1|7
1641506670000|2022-01-06 22:04:30|91585|91481|91585.1|91481.1|91587.7|91483.7|91570.1|91466.1|8
1641506680000|2022-01-06 22:04:40|91585.4|91481.4|91585.6|91481.6|91585.6|91481.6|91574.1|91470.1|6
1641506690000|2022-01-06 22:04:50|91586.1|91482.1|91585.6|91481.6|91586.1|91482.1|91573.5|91469.5|6
1641506700000|2022-01-06 22:05:00|91585.9|91481.9|91585.7|91481.7|91585.9|91481.9|91575.8|91471.8|9
1641506710000|2022-01-06 22:05:10|91573.2|91469.2|91574.9|91470.9|91583.7|91479.7|91562|91458|6
1641506720000|2022-01-06 22:05:20|91583.9|91479.9|91574.9|91470.9|91616.1|91512.1|91570.2|91466.2|8
1641506730000|2022-01-06 22:05:30|91583.9|91479.9|91583.9|91479.9|91583.9|91479.9|91583.9|91479.9|1
1641506740000|2022-01-06 22:05:40|91585.7|91481.7|91579.6|91475.6|91620.6|91516.6|91579.6|91475.6|5
1641506750000|2022-01-06 22:05:50|91582.5|91478.5|91565.8|91461.8|91620.6|91516.6|91565.8|91461.8|10
1641506760000|2022-01-06 22:06:00|91574.4|91470.4|91580.4|91476.4|91611.2|91507.2|91573.1|91469.1|8
1641506770000|2022-01-06 22:06:10|91580.1|91476.1|91583.4|91479.4|91583.4|91479.4|91563|91459|4
1641506780000|2022-01-06 22:06:20|91587|91483|91592.4|91488.4|91592.4|91488.4|91574|91470|3
1641506790000|2022-01-06 22:06:30|91586.1|91482.1|91586.1|91482.1|91610.4|91506.4|91586.1|91482.1|3
1641506800000|2022-01-06 22:06:40|91582.4|91478.4|91582.4|91478.4|91608.5|91504.5|91582.4|91478.4|6
1641506810000|2022-01-06 22:06:50|91586.1|91482.1|91586.1|91482.1|91586.1|91482.1|91566.5|91462.5|4
1641506820000|2022-01-06 22:07:00|91590|91486|91584.9|91480.9|91590|91486|91557.3|91453.3|6
1641506830000|2022-01-06 22:07:10|91585.3|91481.3|91585.2|91481.2|91612.9|91508.9|91584.4|91480.4|6
1641506840000|2022-01-06 22:07:20|91567.9|91463.9|91585.2|91481.2|91587.9|91483.9|91567.9|91463.9|4
1641506850000|2022-01-06 22:07:30|91567.9|91463.9|91584.9|91480.9|91586.7|91482.7|91567.9|91463.9|4
1641506860000|2022-01-06 22:07:40|91566.5|91462.5|91584.2|91480.2|91586|91482|91566.5|91462.5|6
1641506870000|2022-01-06 22:07:50|91566.6|91462.6|91584.8|91480.8|91590.3|91486.3|91566.6|91462.6|6
1641506880000|2022-01-06 22:08:00|91576.4|91472.4|91577|91473|91587.1|91483.1|91555.1|91451.1|6
1641506890000|2022-01-06 22:08:10|91611.1|91507.1|91577|91473|91611.1|91507.1|91577|91473|4
1641506900000|2022-01-06 22:08:20|91580.4|91476.4|91580.4|91476.4|91580.4|91476.4|91580.4|91476.4|1
1641506920000|2022-01-06 22:08:40|91579.5|91475.5|91569.4|91465.4|91579.5|91475.5|91569.4|91465.4|2
1641506940000|2022-01-06 22:09:00|91570|91466|91570|91466|91570|91466|91570|91466|1
1641506950000|2022-01-06 22:09:10|91563|91459|91563|91459|91563|91459|91563|91459|1
1641506970000|2022-01-06 22:09:30|91563.9|91459.9|91573.8|91469.8|91573.8|91469.8|91563.9|91459.9|2
1641506980000|2022-01-06 22:09:40|91573|91469|91573|91469|91573|91469|91573|91469|1
1641506990000|2022-01-06 22:09:50|91569.5|91465.5|91568.5|91464.5|91569.5|91465.5|91568.5|91464.5|2
1641507000000|2022-01-06 22:10:00|91561.7|91457.7|91630.3|91526.3|91630.3|91526.3|91561.7|91457.7|4
1641507010000|2022-01-06 22:10:10|91577.1|91473.1|91578.4|91474.4|91579.3|91475.3|91573.9|91469.9|5
1641507020000|2022-01-06 22:10:20|91571.9|91467.9|91594.1|91490.1|91598.2|91494.2|91571.9|91467.9|3
1641507030000|2022-01-06 22:10:30|91580|91476|91581.1|91477.1|91581.1|91477.1|91580|91476|2
1641507040000|2022-01-06 22:10:40|91583.7|91479.7|91597.9|91493.9|91597.9|91493.9|91583.7|91479.7|4
1641507060000|2022-01-06 22:11:00|91597.8|91493.8|91598.6|91494.6|91598.6|91494.6|91597.7|91493.7|3
1641507090000|2022-01-06 22:11:30|91600.6|91496.6|91526.5|91422.5|91600.6|91496.6|91526.5|91422.5|6
1641507100000|2022-01-06 22:11:40|91540.8|91436.8|91564.3|91460.3|91583.3|91479.3|91532.2|91428.2|10
1641507120000|2022-01-06 22:12:00|91571.3|91467.3|91559.9|91455.9|91572.9|91468.9|91559.9|91455.9|7
1641507130000|2022-01-06 22:12:10|91566.2|91462.2|91573|91469|91581|91477|91557.1|91453.1|11
1641507140000|2022-01-06 22:12:20|91578.5|91474.5|91544.3|91440.3|91578.5|91474.5|91544.3|91440.3|2
1641507150000|2022-01-06 22:12:30|91544|91440|91538.2|91434.2|91590.9|91486.9|91536.4|91432.4|12
1641507160000|2022-01-06 22:12:40|91570.1|91466.1|91557.5|91453.5|91573.7|91469.7|91546.5|91442.5|10
1641507170000|2022-01-06 22:12:50|91548.4|91444.4|91567.6|91463.6|91589.5|91485.5|91546.5|91442.5|14
1641507180000|2022-01-06 22:13:00|91567.8|91463.8|91563.3|91459.3|91579.5|91475.5|91560.4|91456.4|13
1641507190000|2022-01-06 22:13:10|91557.1|91453.1|91549.9|91445.9|91557.9|91453.9|91545.9|91441.9|11
1641507200000|2022-01-06 22:13:20|91547.5|91443.5|91568.4|91464.4|91591|91487|91547.5|91443.5|5
1641507210000|2022-01-06 22:13:30|91559.8|91455.8|91561.7|91457.7|91583.2|91479.2|91559.7|91455.7|11
1641507220000|2022-01-06 22:13:40|91557.5|91453.5|91567.8|91463.8|91587.2|91483.2|91555.6|91451.6|8
1641507230000|2022-01-06 22:13:50|91566.5|91462.5|91560|91456|91566.5|91462.5|91560|91456|3
1641507240000|2022-01-06 22:14:00|91558|91454|91537.3|91433.3|91558|91454|91537.3|91433.3|2
1641507250000|2022-01-06 22:14:10|91532.3|91428.3|91511.4|91407.4|91598.5|91494.5|91511.4|91407.4|9
1641507280000|2022-01-06 22:14:40|91592.4|91488.4|91584.8|91480.8|91598.5|91494.5|91584.8|91480.8|4
1641507290000|2022-01-06 22:14:50|91584.7|91480.7|91602.8|91498.8|91602.8|91498.8|91584.7|91480.7|3
1641507300000|2022-01-06 22:15:00|91576.8|91472.8|91577.3|91473.3|91577.7|91473.7|91572.5|91468.5|5
1641507310000|2022-01-06 22:15:10|91605.7|91501.7|91595.1|91491.1|91605.7|91501.7|91595.1|91491.1|3
1641507330000|2022-01-06 22:15:30|91576.6|91472.6|91577.4|91473.4|91577.4|91473.4|91576.5|91472.5|3
1641507340000|2022-01-06 22:15:40|91579.3|91475.3|91586.9|91482.9|91606.5|91502.5|91579.3|91475.3|11
1641507350000|2022-01-06 22:15:50|91580.7|91476.7|91584.6|91480.6|91595.8|91491.8|91578.4|91474.4|11
1641507360000|2022-01-06 22:16:00|91582.9|91478.9|91582.8|91478.8|91582.9|91478.9|91577.5|91473.5|10
1641507370000|2022-01-06 22:16:10|91583.2|91479.2|91582|91478|91583.2|91479.2|91580.7|91476.7|5
1641507380000|2022-01-06 22:16:20|91594.4|91490.4|91591.5|91487.5|91594.4|91490.4|91591.5|91487.5|3
1641507390000|2022-01-06 22:16:30|91585.6|91481.6|91587.5|91483.5|91587.5|91483.5|91585.6|91481.6|2
1641507410000|2022-01-06 22:16:50|91581.5|91477.5|91579.3|91475.3|91602.2|91498.2|91579.3|91475.3|9
1641507420000|2022-01-06 22:17:00|91578.3|91474.3|91582.9|91478.9|91583.9|91479.9|91576.3|91472.3|26
1641507430000|2022-01-06 22:17:10|91603.5|91499.5|91583.7|91479.7|91603.5|91499.5|91582.1|91478.1|19
1641507440000|2022-01-06 22:17:20|91582.8|91478.8|91581.7|91477.7|91585.7|91481.7|91579.8|91475.8|9
1641507450000|2022-01-06 22:17:30|91581.1|91477.1|91581.5|91477.5|91585.3|91481.3|91581.1|91477.1|10
1641507460000|2022-01-06 22:17:40|91597.5|91493.5|91593.7|91489.7|91597.5|91493.5|91593.7|91489.7|3
1641507470000|2022-01-06 22:17:50|91584.9|91480.9|91586.3|91482.3|91586.3|91482.3|91584.6|91480.6|4
1641507480000|2022-01-06 22:18:00|91613.3|91509.3|91582.1|91478.1|91613.3|91509.3|91580.6|91476.6|14
1641507490000|2022-01-06 22:18:10|91580.2|91476.2|91578.4|91474.4|91584.1|91480.1|91578.4|91474.4|11
1641507500000|2022-01-06 22:18:20|91578.5|91474.5|91576.9|91472.9|91581.2|91477.2|91576.9|91472.9|7
1641507510000|2022-01-06 22:18:30|91605.1|91501.1|91571.1|91467.1|91608|91504|91571.1|91467.1|11
1641507520000|2022-01-06 22:18:40|91606.5|91502.5|91581.4|91477.4|91606.5|91502.5|91581.4|91477.4|7
1641507530000|2022-01-06 22:18:50|91624.1|91520.1|91587.8|91483.8|91624.1|91520.1|91585.6|91481.6|8
1641507540000|2022-01-06 22:19:00|91588.8|91484.8|91588.6|91484.6|91593.7|91489.7|91585.6|91481.6|9
1641507550000|2022-01-06 22:19:10|91601.3|91497.3|91594.3|91490.3|91601.3|91497.3|91594.3|91490.3|2
1641507560000|2022-01-06 22:19:20|91576.8|91472.8|91579.4|91475.4|91580.8|91476.8|91575.4|91471.4|8
1641507570000|2022-01-06 22:19:30|91581.8|91477.8|91579.4|91475.4|91581.8|91477.8|91579.4|91475.4|2
1641507580000|2022-01-06 22:19:40|91624.1|91520.1|91571.1|91467.1|91624.1|91520.1|91571.1|91467.1|8
1641507590000|2022-01-06 22:19:50|91571|91467|91506.1|91402.1|91571.1|91467.1|91498.2|91394.2|12
1641507600000|2022-01-06 22:20:00|91503.9|91399.9|91583.7|91479.7|91588.2|91484.2|91460.8|91356.8|17
1641507610000|2022-01-06 22:20:10|91516|91412|91524.9|91420.9|91529|91425|91510|91406|18
1641507620000|2022-01-06 22:20:20|91514.4|91410.4|91513.2|91409.2|91535.3|91431.3|91489.1|91385.1|15
1641507630000|2022-01-06 22:20:30|91536.4|91432.4|91533.6|91429.6|91555.1|91451.1|91531|91427|17
1641507640000|2022-01-06 22:20:40|91538.7|91434.7|91560.9|91456.9|91560.9|91456.9|91511.7|91407.7|13
1641507650000|2022-01-06 22:20:50|91570.2|91466.2|91555.4|91451.4|91570.2|91466.2|91540.3|91436.3|12
1641507660000|2022-01-06 22:21:00|91575.2|91471.2|91549.4|91445.4|91575.2|91471.2|91503.1|91399.1|17
1641507670000|2022-01-06 22:21:10|91548.9|91444.9|91573.7|91469.7|91573.7|91469.7|91503.2|91399.2|20
1641507680000|2022-01-06 22:21:20|91555.5|91451.5|91540.2|91436.2|91555.8|91451.8|91521|91417|13
1641507690000|2022-01-06 22:21:30|91546.5|91442.5|91559.5|91455.5|91559.5|91455.5|91528.8|91424.8|10
1641507700000|2022-01-06 22:21:40|91560.5|91456.5|91533.6|91429.6|91571.3|91467.3|91515.8|91411.8|8
1641507710000|2022-01-06 22:21:50|91538.2|91434.2|91541.8|91437.8|91557.4|91453.4|91533.2|91429.2|14
1641507720000|2022-01-06 22:22:00|91544.6|91440.6|91563|91459|91584.2|91480.2|91544.6|91440.6|14
1641507730000|2022-01-06 22:22:10|91552.1|91448.1|91535.8|91431.8|91579|91475|91507.2|91403.2|16
1641507740000|2022-01-06 22:22:20|91529|91425|91529.3|91425.3|91571.8|91467.8|91506.8|91402.8|11
1641507750000|2022-01-06 22:22:30|91551.2|91447.2|91555.1|91451.1|91555.1|91451.1|91511|91407|9
1641507760000|2022-01-06 22:22:40|91555.8|91451.8|91533.5|91429.5|91568.6|91464.6|91518.7|91414.7|12
1641507770000|2022-01-06 22:22:50|91538|91434|91554.6|91450.6|91569.8|91465.8|91535.8|91431.8|8
1641507780000|2022-01-06 22:23:00|91559.9|91455.9|91529.8|91425.8|91566.2|91462.2|91527.6|91423.6|7
1641507790000|2022-01-06 22:23:10|91533.1|91429.1|91549.7|91445.7|91582.5|91478.5|91508.5|91404.5|12
1641507800000|2022-01-06 22:23:20|91539.2|91435.2|91530.2|91426.2|91579.7|91475.7|91504.9|91400.9|11
1641507810000|2022-01-06 22:23:30|91529.6|91425.6|91559.9|91455.9|91559.9|91455.9|91514.5|91410.5|13
1641507820000|2022-01-06 22:23:40|91560.4|91456.4|91557.9|91453.9|91560.4|91456.4|91525.3|91421.3|10
1641507830000|2022-01-06 22:23:50|91531.7|91427.7|91553.7|91449.7|91565.6|91461.6|91522.2|91418.2|9
1641507840000|2022-01-06 22:24:00|91544.3|91440.3|91557.7|91453.7|91560|91456|91537.3|91433.3|14
1641507850000|2022-01-06 22:24:10|91558.3|91454.3|91553.1|91449.1|91561.6|91457.6|91512.6|91408.6|17
1641507860000|2022-01-06 22:24:20|91552.6|91448.6|91536.5|91432.5|91552.6|91448.6|91509.6|91405.6|7
1641507870000|2022-01-06 22:24:30|91539.4|91435.4|91547.2|91443.2|91560.7|91456.7|91507.5|91403.5|20
1641507880000|2022-01-06 22:24:40|91551.7|91447.7|91516.4|91412.4|91559|91455|91498.2|91394.2|17
1641507890000|2022-01-06 22:24:50|91515.6|91411.6|91544.6|91440.6|91549.9|91445.9|91513.7|91409.7|22
1641507900000|2022-01-06 22:25:00|91534.5|91430.5|91538.4|91434.4|91547.3|91443.3|91510.1|91406.1|16
1641507910000|2022-01-06 22:25:10|91539.7|91435.7|91540.6|91436.6|91546.6|91442.6|91524.1|91420.1|11
1641507920000|2022-01-06 22:25:20|91537.1|91433.1|91538.5|91434.5|91554.6|91450.6|91524.2|91420.2|11
1641507930000|2022-01-06 22:25:30|91559|91455|91539.8|91435.8|91570.9|91466.9|91505.8|91401.8|16
1641507940000|2022-01-06 22:25:40|91509.9|91405.9|91568.6|91464.6|91568.6|91464.6|91509.9|91405.9|9
1641507950000|2022-01-06 22:25:50|91566.4|91462.4|91549.5|91445.5|91599.4|91495.4|91546.5|91442.5|9
1641507960000|2022-01-06 22:26:00|91531.7|91427.7|91544.4|91440.4|91548.8|91444.8|91527.2|91423.2|11
1641507970000|2022-01-06 22:26:10|91534.4|91430.4|91555.8|91451.8|91564.7|91460.7|91534.4|91430.4|10
1641507980000|2022-01-06 22:26:20|91552.5|91448.5|91555.4|91451.4|91570.7|91466.7|91507.1|91403.1|11
1641507990000|2022-01-06 22:26:30|91547.5|91443.5|91541.5|91437.5|91572.9|91468.9|91529.7|91425.7|17
1641508000000|2022-01-06 22:26:40|91541.7|91437.7|91566.6|91462.6|91584.1|91480.1|91514.2|91410.2|12
1641508010000|2022-01-06 22:26:50|91555.7|91451.7|91546.2|91442.2|91558.2|91454.2|91529|91425|13
1641508020000|2022-01-06 22:27:00|91550.9|91446.9|91551.5|91447.5|91555.2|91451.2|91524.2|91420.2|10
1641508030000|2022-01-06 22:27:10|91545.6|91441.6|91541.1|91437.1|91565.1|91461.1|91532.2|91428.2|13
1641508040000|2022-01-06 22:27:20|91539|91435|91552|91448|91552|91448|91515.9|91411.9|6
1641508050000|2022-01-06 22:27:30|91545.5|91441.5|91545.1|91441.1|91569.9|91465.9|91528|91424|14
1641508060000|2022-01-06 22:27:40|91545.8|91441.8|91554.8|91450.8|91572.1|91468.1|91516|91412|10
1641508070000|2022-01-06 22:27:50|91554.2|91450.2|91544.9|91440.9|91561.8|91457.8|91532.5|91428.5|12
1641508080000|2022-01-06 22:28:00|91546.1|91442.1|91528.3|91424.3|91551.8|91447.8|91528.3|91424.3|9
1641508090000|2022-01-06 22:28:10|91549.9|91445.9|91546.8|91442.8|91551.8|91447.8|91523|91419|13
1641508100000|2022-01-06 22:28:20|91533.7|91429.7|91568.6|91464.6|91570.4|91466.4|91533.7|91429.7|10
1641508110000|2022-01-06 22:28:30|91569.3|91465.3|91535.2|91431.2|91634.7|91530.7|91534.4|91430.4|9
1641508120000|2022-01-06 22:28:40|91534.5|91430.5|91532.8|91428.8|91551.9|91447.9|91500|91396|14
1641508130000|2022-01-06 22:28:50|91528.3|91424.3|91557.4|91453.4|91560.3|91456.3|91528.3|91424.3|27
1641508140000|2022-01-06 22:29:00|91555|91451|91532.4|91428.4|91555.6|91451.6|91531.9|91427.9|19
1641508150000|2022-01-06 22:29:10|91532.3|91428.3|91548|91444|91548|91444|91507.6|91403.6|47
1641508160000|2022-01-06 22:29:20|91506.5|91402.5|91551.9|91447.9|91551.9|91447.9|91506.5|91402.5|13
1641508170000|2022-01-06 22:29:30|91550.9|91446.9|91546.5|91442.5|91553.2|91449.2|91513.2|91409.2|12
1641508180000|2022-01-06 22:29:40|91541.9|91437.9|91552.3|91448.3|91555.7|91451.7|91539.6|91435.6|17
1641508190000|2022-01-06 22:29:50|91538.2|91434.2|91541.2|91437.2|91560.3|91456.3|91534.4|91430.4|19
1641508200000|2022-01-06 22:30:00|91540.8|91436.8|91550.7|91446.7|91562.1|91458.1|91536.2|91432.2|31
1641508210000|2022-01-06 22:30:10|91547.5|91443.5|91545.4|91441.4|91557.9|91453.9|91538.4|91434.4|30
1641508220000|2022-01-06 22:30:20|91546|91442|91545.8|91441.8|91548.8|91444.8|91538.4|91434.4|31
1641508230000|2022-01-06 22:30:30|91537.6|91433.6|91548|91444|91557.6|91453.6|91537.5|91433.5|25
1641508240000|2022-01-06 22:30:40|91550.8|91446.8|91540.6|91436.6|91550.9|91446.9|91516.4|91412.4|31
1641508250000|2022-01-06 22:30:50|91542.6|91438.6|91536.9|91432.9|91542.9|91438.9|91518.7|91414.7|16
1641508260000|2022-01-06 22:31:00|91543.9|91439.9|91546.7|91442.7|91553.1|91449.1|91521.5|91417.5|20
1641508270000|2022-01-06 22:31:10|91540.9|91436.9|91549.6|91445.6|91549.6|91445.6|91529.1|91425.1|8
1641508280000|2022-01-06 22:31:20|91553.6|91449.6|91522.3|91418.3|91553.6|91449.6|91522.3|91418.3|31
1641508290000|2022-01-06 22:31:30|91523|91419|91525.2|91421.2|91548|91444|91521.2|91417.2|21
1641508300000|2022-01-06 22:31:40|91528|91424|91531.4|91427.4|91531.4|91427.4|91522.5|91418.5|25
1641508310000|2022-01-06 22:31:50|91529.1|91425.1|91518.9|91414.9|91529.3|91425.3|91518.9|91414.9|34
1641508320000|2022-01-06 22:32:00|91521.9|91417.9|91523.6|91419.6|91523.7|91419.7|91513.9|91409.9|35
1641508330000|2022-01-06 22:32:10|91522.8|91418.8|91524.4|91420.4|91528.9|91424.9|91520.3|91416.3|24
1641508340000|2022-01-06 22:32:20|91536.1|91432.1|91530.3|91426.3|91536.1|91432.1|91523.1|91419.1|9
1641508350000|2022-01-06 22:32:30|91528.7|91424.7|91530.8|91426.8|91537|91433|91527.5|91423.5|14
1641508360000|2022-01-06 22:32:40|91530.1|91426.1|91525.5|91421.5|91530.1|91426.1|91525.2|91421.2|7
1641508370000|2022-01-06 22:32:50|91526.3|91422.3|91532.1|91428.1|91535.4|91431.4|91516.6|91412.6|16
1641508380000|2022-01-06 22:33:00|91536.2|91432.2|91519.8|91415.8|91536.2|91432.2|91518.8|91414.8|15
1641508390000|2022-01-06 22:33:10|91520|91416|91525.1|91421.1|91527.7|91423.7|91518.3|91414.3|30
1641508400000|2022-01-06 22:33:20|91527.8|91423.8|91530.8|91426.8|91532.7|91428.7|91523.1|91419.1|7
1641508410000|2022-01-06 22:33:30|91530.2|91426.2|91520.8|91416.8|91530.4|91426.4|91518.8|91414.8|9
1641508420000|2022-01-06 22:33:40|91519.2|91415.2|91515.5|91411.5|91520.7|91416.7|91515.5|91411.5|11
1641508430000|2022-01-06 22:33:50|91533.3|91429.3|91535.7|91431.7|91552.8|91448.8|91526|91422|17
1641508440000|2022-01-06 22:34:00|91525.6|91421.6|91515.7|91411.7|91525.6|91421.6|91513.1|91409.1|9
1641508450000|2022-01-06 22:34:10|91530.4|91426.4|91530.8|91426.8|91531.1|91427.1|91524.8|91420.8|9
1641508460000|2022-01-06 22:34:20|91527.7|91423.7|91533.2|91429.2|91536|91432|91524.5|91420.5|9
1641508470000|2022-01-06 22:34:30|91529.3|91425.3|91519.5|91415.5|91535.3|91431.3|91519.5|91415.5|9
1641508480000|2022-01-06 22:34:40|91522.1|91418.1|91528.5|91424.5|91528.5|91424.5|91519.8|91415.8|8
1641508490000|2022-01-06 22:34:50|91525.9|91421.9|91530.3|91426.3|91530.3|91426.3|91522.6|91418.6|13
1641508500000|2022-01-06 22:35:00|91527.8|91423.8|91521|91417|91532.2|91428.2|91521|91417|9
1641508510000|2022-01-06 22:35:10|91525.5|91421.5|91518.1|91414.1|91525.5|91421.5|91518.1|91414.1|4
1641508520000|2022-01-06 22:35:20|91520.5|91416.5|91534.6|91430.6|91534.6|91430.6|91518.9|91414.9|8
1641508530000|2022-01-06 22:35:30|91541.6|91437.6|91523.1|91419.1|91541.6|91437.6|91520.4|91416.4|15
1641508540000|2022-01-06 22:35:40|91522.9|91418.9|91519.1|91415.1|91532.2|91428.2|91517.8|91413.8|22
1641508550000|2022-01-06 22:35:50|91521.6|91417.6|91529.5|91425.5|91529.5|91425.5|91518|91414|7
1641508560000|2022-01-06 22:36:00|91525.4|91421.4|91521.4|91417.4|91539.1|91435.1|91519.8|91415.8|15
1641508570000|2022-01-06 22:36:10|91523.5|91419.5|91526.6|91422.6|91528|91424|91520|91416|12
1641508580000|2022-01-06 22:36:20|91522.9|91418.9|91521.2|91417.2|91524.6|91420.6|91519.1|91415.1|10
1641508590000|2022-01-06 22:36:30|91523.8|91419.8|91526|91422|91533.8|91429.8|91521.7|91417.7|12
1641508600000|2022-01-06 22:36:40|91523.7|91419.7|91523.6|91419.6|91530.8|91426.8|91522.9|91418.9|9
1641508610000|2022-01-06 22:36:50|91527.1|91423.1|91527.8|91423.8|91531.6|91427.6|91520.9|91416.9|7
1641508620000|2022-01-06 22:37:00|91524.9|91420.9|91534.8|91430.8|91535.6|91431.6|91520.7|91416.7|7
1641508630000|2022-01-06 22:37:10|91537.9|91433.9|91521|91417|91537.9|91433.9|91521|91417|11
1641508640000|2022-01-06 22:37:20|91520.6|91416.6|91517.4|91413.4|91525.3|91421.3|91517.4|91413.4|8
1641508650000|2022-01-06 22:37:30|91519|91415|91519.7|91415.7|91523.5|91419.5|91517.4|91413.4|6
1641508660000|2022-01-06 22:37:40|91537.8|91433.8|91516.2|91412.2|91557.4|91453.4|91515.5|91411.5|6
1641508670000|2022-01-06 22:37:50|91527.1|91423.1|91522.3|91418.3|91530.1|91426.1|91522.3|91418.3|7
1641508680000|2022-01-06 22:38:00|91521.2|91417.2|91527.3|91423.3|91529.5|91425.5|91521.2|91417.2|7
1641508690000|2022-01-06 22:38:10|91534.8|91430.8|91522.8|91418.8|91534.8|91430.8|91522.8|91418.8|15
1641508700000|2022-01-06 22:38:20|91521.5|91417.5|91517.9|91413.9|91521.7|91417.7|91517.9|91413.9|6
1641508710000|2022-01-06 22:38:30|91519.3|91415.3|91519.8|91415.8|91520.2|91416.2|91515|91411|8
1641508720000|2022-01-06 22:38:40|91519.2|91415.2|91523.7|91419.7|91538.6|91434.6|91514.1|91410.1|7
1641508730000|2022-01-06 22:38:50|91523|91419|91519.8|91415.8|91523|91419|91519.3|91415.3|9
1641508740000|2022-01-06 22:39:00|91520.6|91416.6|91520.6|91416.6|91540|91436|91519.8|91415.8|7
1641508750000|2022-01-06 22:39:10|91540.5|91436.5|91517|91413|91540.5|91436.5|91517|91413|11
1641508760000|2022-01-06 22:39:20|91519.4|91415.4|91520.2|91416.2|91521.3|91417.3|91514.5|91410.5|10
1641508770000|2022-01-06 22:39:30|91517.5|91413.5|91515.7|91411.7|91517.5|91413.5|91514.8|91410.8|4
1641508780000|2022-01-06 22:39:40|91516.4|91412.4|91512.4|91408.4|91516.6|91412.6|91511.4|91407.4|5
1641508790000|2022-01-06 22:39:50|91512.2|91408.2|91524.4|91420.4|91528|91424|91510.9|91406.9|6
1641508800000|2022-01-06 22:40:00|91520.5|91416.5|91516.7|91412.7|91540.1|91436.1|91516.7|91412.7|7
1641508810000|2022-01-06 22:40:10|91516.8|91412.8|91528.3|91424.3|91540|91436|91515.9|91411.9|13
1641508820000|2022-01-06 22:40:20|91515.6|91411.6|91517|91413|91534.7|91430.7|91514.9|91410.9|10
1641508830000|2022-01-06 22:40:30|91516.8|91412.8|91522.6|91418.6|91529.3|91425.3|91516.8|91412.8|6
1641508840000|2022-01-06 22:40:40|91523.4|91419.4|91524|91420|91524.3|91420.3|91520.1|91416.1|9
1641508850000|2022-01-06 22:40:50|91521.5|91417.5|91529.1|91425.1|91535.6|91431.6|91521.4|91417.4|13
1641508860000|2022-01-06 22:41:00|91528.9|91424.9|91534.4|91430.4|91539|91435|91528|91424|5
1641508870000|2022-01-06 22:41:10|91538.3|91434.3|91533.8|91429.8|91538.3|91434.3|91528.7|91424.7|11
1641508880000|2022-01-06 22:41:20|91530.3|91426.3|91524.2|91420.2|91530.3|91426.3|91522.1|91418.1|7
1641508890000|2022-01-06 22:41:30|91519.5|91415.5|91527.9|91423.9|91538|91434|91519.5|91415.5|12
1641508900000|2022-01-06 22:41:40|91526|91422|91530.5|91426.5|91534.8|91430.8|91526|91422|5
1641508910000|2022-01-06 22:41:50|91528.7|91424.7|91531.5|91427.5|91536.9|91432.9|91528.7|91424.7|8
1641508920000|2022-01-06 22:42:00|91534.7|91430.7|91530|91426|91535.2|91431.2|91527.6|91423.6|10
1641508930000|2022-01-06 22:42:10|91522.8|91418.8|91527.4|91423.4|91533.5|91429.5|91522.8|91418.8|11
1641508940000|2022-01-06 22:42:20|91536.8|91432.8|91538|91434|91538|91434|91530.5|91426.5|12
1641508950000|2022-01-06 22:42:30|91538.8|91434.8|91533.1|91429.1|91538.8|91434.8|91529.6|91425.6|9
1641508960000|2022-01-06 22:42:40|91529.6|91425.6|91527.3|91423.3|91543.6|91439.6|91527.3|91423.3|8
1641508970000|2022-01-06 22:42:50|91533.1|91429.1|91537.1|91433.1|91537.8|91433.8|91529.4|91425.4|9
1641508980000|2022-01-06 22:43:00|91539.4|91435.4|91534.7|91430.7|91539.4|91435.4|91533.4|91429.4|7
1641508990000|2022-01-06 22:43:10|91530|91426|91533.7|91429.7|91534.4|91430.4|91530|91426|6
1641509000000|2022-01-06 22:43:20|91534.6|91430.6|91532.5|91428.5|91542.1|91438.1|91528.5|91424.5|13
1641509010000|2022-01-06 22:43:30|91532.8|91428.8|91527.7|91423.7|91532.8|91428.8|91526.8|91422.8|8
1641509020000|2022-01-06 22:43:40|91528.6|91424.6|91533.1|91429.1|91537.8|91433.8|91527.7|91423.7|9
1641509030000|2022-01-06 22:43:50|91531.5|91427.5|91523.4|91419.4|91536.6|91432.6|91523.4|91419.4|9
1641509040000|2022-01-06 22:44:00|91523.6|91419.6|91531.2|91427.2|91535.4|91431.4|91523.6|91419.6|9
1641509050000|2022-01-06 22:44:10|91531.6|91427.6|91531.7|91427.7|91536.1|91432.1|91530.6|91426.6|8
1641509060000|2022-01-06 22:44:20|91533.4|91429.4|91530|91426|91533.4|91429.4|91520.2|91416.2|12
1641509070000|2022-01-06 22:44:30|91531.9|91427.9|91527.1|91423.1|91531.9|91427.9|91527.1|91423.1|7
1641509080000|2022-01-06 22:44:40|91530.4|91426.4|91533.6|91429.6|91536.6|91432.6|91528.5|91424.5|9
1641509090000|2022-01-06 22:44:50|91532.3|91428.3|91514.6|91410.6|91532.3|91428.3|91514.6|91410.6|6
1641509100000|2022-01-06 22:45:00|91535.3|91431.3|91528.3|91424.3|91535.3|91431.3|91524.7|91420.7|11
1641509110000|2022-01-06 22:45:10|91525.1|91421.1|91529.6|91425.6|91529.6|91425.6|91520.5|91416.5|9
1641509120000|2022-01-06 22:45:20|91537.5|91433.5|91528.7|91424.7|91537.8|91433.8|91528.7|91424.7|15
1641509130000|2022-01-06 22:45:30|91528.5|91424.5|91525.9|91421.9|91529.6|91425.6|91523.6|91419.6|9
1641509140000|2022-01-06 22:45:40|91535.6|91431.6|91532.6|91428.6|91535.6|91431.6|91528.7|91424.7|6
1641509150000|2022-01-06 22:45:50|91527.9|91423.9|91527|91423|91536.8|91432.8|91527|91423|7
1641509160000|2022-01-06 22:46:00|91531.5|91427.5|91530.9|91426.9|91538.3|91434.3|91516|91412|10
1641509170000|2022-01-06 22:46:10|91521.5|91417.5|91521.4|91417.4|91532.2|91428.2|91519.5|91415.5|8
1641509180000|2022-01-06 22:46:20|91527.4|91423.4|91521.5|91417.5|91531.6|91427.6|91521.5|91417.5|9
1641509190000|2022-01-06 22:46:30|91532.7|91428.7|91527|91423|91534|91430|91527|91423|12
1641509200000|2022-01-06 22:46:40|91535.9|91431.9|91526.4|91422.4|91535.9|91431.9|91523.1|91419.1|19
1641509210000|2022-01-06 22:46:50|91526.3|91422.3|91531.1|91427.1|91539.5|91435.5|91525.9|91421.9|10
1641509220000|2022-01-06 22:47:00|91537.3|91433.3|91521.7|91417.7|91537.3|91433.3|91521.7|91417.7|13
1641509230000|2022-01-06 22:47:10|91526.8|91422.8|91524.6|91420.6|91528.8|91424.8|91522.6|91418.6|6
1641509240000|2022-01-06 22:47:20|91524.3|91420.3|91518.4|91414.4|91530.9|91426.9|91515.8|91411.8|13
1641509250000|2022-01-06 22:47:30|91528.2|91424.2|91529.6|91425.6|91536.4|91432.4|91526.5|91422.5|13
1641509260000|2022-01-06 22:47:40|91526.8|91422.8|91525.7|91421.7|91534.5|91430.5|91523.7|91419.7|8
1641509270000|2022-01-06 22:47:50|91528.4|91424.4|91521.7|91417.7|91528.8|91424.8|91521.7|91417.7|10
1641509280000|2022-01-06 22:48:00|91521.9|91417.9|91517.2|91413.2|91527.2|91423.2|91517.2|91413.2|10
1641509290000|2022-01-06 22:48:10|91517.9|91413.9|91533.9|91429.9|91533.9|91429.9|91515.4|91411.4|9
1641509300000|2022-01-06 22:48:20|91527.7|91423.7|91531.1|91427.1|91538.5|91434.5|91526.7|91422.7|8
1641509310000|2022-01-06 22:48:30|91526.7|91422.7|91536.7|91432.7|91537.8|91433.8|91526.7|91422.7|12
1641509320000|2022-01-06 22:48:40|91528.1|91424.1|91522|91418|91537.9|91433.9|91522|91418|13
1641509330000|2022-01-06 22:48:50|91528.6|91424.6|91526.9|91422.9|91530.4|91426.4|91522.9|91418.9|10
1641509340000|2022-01-06 22:49:00|91529.4|91425.4|91520.9|91416.9|91529.4|91425.4|91519.3|91415.3|10
1641509350000|2022-01-06 22:49:10|91534.5|91430.5|91524|91420|91534.5|91430.5|91522.6|91418.6|12
1641509360000|2022-01-06 22:49:20|91521.5|91417.5|91526.8|91422.8|91527.7|91423.7|91521.5|91417.5|5
1641509370000|2022-01-06 22:49:30|91523.7|91419.7|91531|91427|91531|91427|91523.7|91419.7|8
1641509380000|2022-01-06 22:49:40|91529.5|91425.5|91536.5|91432.5|91538.9|91434.9|91529.5|91425.5|15
1641509390000|2022-01-06 22:49:50|91534.9|91430.9|91529.6|91425.6|91534.9|91430.9|91522.2|91418.2|11
1641509400000|2022-01-06 22:50:00|91524.5|91420.5|91524.2|91420.2|91529.6|91425.6|91514|91410|15
1641509410000|2022-01-06 22:50:10|91524.8|91420.8|91520.7|91416.7|91527.3|91423.3|91514.8|91410.8|4
1641509420000|2022-01-06 22:50:20|91521.6|91417.6|91520.1|91416.1|91529.1|91425.1|91519.7|91415.7|8
1641509430000|2022-01-06 22:50:30|91520|91416|91535.7|91431.7|91535.7|91431.7|91520|91416|7
1641509440000|2022-01-06 22:50:40|91530.5|91426.5|91528.6|91424.6|91535.9|91431.9|91528.6|91424.6|16
1641509450000|2022-01-06 22:50:50|91537.1|91433.1|91529.2|91425.2|91537.1|91433.1|91529|91425|8
1641509460000|2022-01-06 22:51:00|91525.1|91421.1|91528.6|91424.6|91533.4|91429.4|91522.7|91418.7|9
1641509470000|2022-01-06 22:51:10|91523.6|91419.6|91530.6|91426.6|91532.1|91428.1|91522.9|91418.9|18
1641509480000|2022-01-06 22:51:20|91528.1|91424.1|91525.8|91421.8|91530.3|91426.3|91523.8|91419.8|12
1641509490000|2022-01-06 22:51:30|91528.5|91424.5|91527.3|91423.3|91534.6|91430.6|91524.3|91420.3|10
1641509500000|2022-01-06 22:51:40|91526|91422|91531.7|91427.7|91533.5|91429.5|91519.4|91415.4|17
1641509510000|2022-01-06 22:51:50|91532.7|91428.7|91541.9|91437.9|91541.9|91437.9|91523.1|91419.1|12
1641509520000|2022-01-06 22:52:00|91534.3|91430.3|91515.1|91411.1|91537.1|91433.1|91515.1|91411.1|13
1641509530000|2022-01-06 22:52:10|91522.2|91418.2|91525|91421|91529.5|91425.5|91519.8|91415.8|9
1641509540000|2022-01-06 22:52:20|91522.6|91418.6|91524.2|91420.2|91529.8|91425.8|91521.3|91417.3|8
1641509550000|2022-01-06 22:52:30|91518.5|91414.5|91537.6|91433.6|91537.6|91433.6|91518.5|91414.5|7
1641509560000|2022-01-06 22:52:40|91538.2|91434.2|91527.6|91423.6|91538.2|91434.2|91524.1|91420.1|10
1641509570000|2022-01-06 22:52:50|91532.1|91428.1|91526|91422|91534.1|91430.1|91526|91422|10
1641509580000|2022-01-06 22:53:00|91531.1|91427.1|91525.6|91421.6|91531.1|91427.1|91522.7|91418.7|14
1641509590000|2022-01-06 22:53:10|91529.8|91425.8|91528.1|91424.1|91529.8|91425.8|91521.4|91417.4|10
1641509600000|2022-01-06 22:53:20|91525.9|91421.9|91528.4|91424.4|91528.4|91424.4|91516.4|91412.4|15
1641509610000|2022-01-06 22:53:30|91531.2|91427.2|91533.4|91429.4|91537.5|91433.5|91524.8|91420.8|11
1641509620000|2022-01-06 22:53:40|91526.3|91422.3|91528.6|91424.6|91535.2|91431.2|91526.3|91422.3|6
1641509630000|2022-01-06 22:53:50|91529.9|91425.9|91531.6|91427.6|91533|91429|91519.8|91415.8|14
1641509640000|2022-01-06 22:54:00|91529.9|91425.9|91529|91425|91534|91430|91526.5|91422.5|19
1641509650000|2022-01-06 22:54:10|91529.2|91425.2|91534.2|91430.2|91534.2|91430.2|91525.6|91421.6|5
1641509660000|2022-01-06 22:54:20|91525.6|91421.6|91537.3|91433.3|91541.8|91437.8|91525.5|91421.5|9
1641509670000|2022-01-06 22:54:30|91537.7|91433.7|91529.3|91425.3|91537.7|91433.7|91525.5|91421.5|8
1641509680000|2022-01-06 22:54:40|91537.7|91433.7|91533.8|91429.8|91538.7|91434.7|91529|91425|8
1641509690000|2022-01-06 22:54:50|91532.8|91428.8|91520.7|91416.7|91534.6|91430.6|91520.1|91416.1|12
1641509700000|2022-01-06 22:55:00|91533.7|91429.7|91523|91419|91533.7|91429.7|91515.3|91411.3|18
1641509710000|2022-01-06 22:55:10|91515.8|91411.8|91531.9|91427.9|91535|91431|91515.1|91411.1|12
1641509720000|2022-01-06 22:55:20|91525.4|91421.4|91529.8|91425.8|91531.1|91427.1|91521.9|91417.9|14
1641509730000|2022-01-06 22:55:30|91524.8|91420.8|91526|91422|91532.9|91428.9|91524.8|91420.8|13
1641509740000|2022-01-06 22:55:40|91523.6|91419.6|91520|91416|91528.9|91424.9|91520|91416|12
1641509750000|2022-01-06 22:55:50|91519.5|91415.5|91531.3|91427.3|91535.1|91431.1|91519.5|91415.5|15
1641509760000|2022-01-06 22:56:00|91529.8|91425.8|91536.5|91432.5|91544|91440|91529.6|91425.6|16
1641509770000|2022-01-06 22:56:10|91540.2|91436.2|91525.2|91421.2|91540.9|91436.9|91524.6|91420.6|10
1641509780000|2022-01-06 22:56:20|91536.1|91432.1|91529.5|91425.5|91541.7|91437.7|91529.5|91425.5|16
1641509790000|2022-01-06 22:56:30|91535.6|91431.6|91526.1|91422.1|91535.6|91431.6|91522.2|91418.2|9
1641509800000|2022-01-06 22:56:40|91532.1|91428.1|91531|91427|91546.2|91442.2|91517.7|91413.7|10
1641509810000|2022-01-06 22:56:50|91531.4|91427.4|91531.6|91427.6|91536.9|91432.9|91528.6|91424.6|12
1641509820000|2022-01-06 22:57:00|91534.7|91430.7|91526.1|91422.1|91541.7|91437.7|91526.1|91422.1|22
1641509830000|2022-01-06 22:57:10|91535.9|91431.9|91531.1|91427.1|91536.7|91432.7|91526.7|91422.7|12
1641509840000|2022-01-06 22:57:20|91536.2|91432.2|91534.3|91430.3|91539.3|91435.3|91510.3|91406.3|27
1641509850000|2022-01-06 22:57:30|91535.8|91431.8|91528.8|91424.8|91538.2|91434.2|91526.8|91422.8|11
1641509860000|2022-01-06 22:57:40|91525.2|91421.2|91531.5|91427.5|91543.4|91439.4|91524.5|91420.5|14
1641509870000|2022-01-06 22:57:50|91530.1|91426.1|91523.6|91419.6|91530.7|91426.7|91522.1|91418.1|8
1641509880000|2022-01-06 22:58:00|91525.5|91421.5|91527.7|91423.7|91530.8|91426.8|91525.5|91421.5|19
1641509890000|2022-01-06 22:58:10|91526.3|91422.3|91526.1|91422.1|91538.2|91434.2|91523.1|91419.1|17
1641509900000|2022-01-06 22:58:20|91533.5|91429.5|91532.2|91428.2|91534.8|91430.8|91523.2|91419.2|14
1641509910000|2022-01-06 22:58:30|91531.3|91427.3|91532|91428|91540|91436|91523.1|91419.1|23
1641509920000|2022-01-06 22:58:40|91526.5|91422.5|91528|91424|91534.7|91430.7|91523.3|91419.3|15
1641509930000|2022-01-06 22:58:50|91524.8|91420.8|91532.6|91428.6|91538.2|91434.2|91524.8|91420.8|18
1641509940000|2022-01-06 22:59:00|91533.6|91429.6|91529.8|91425.8|91534.5|91430.5|91524.1|91420.1|16
1641509950000|2022-01-06 22:59:10|91534|91430|91530|91426|91534|91430|91529|91425|12
1641509960000|2022-01-06 22:59:20|91528.1|91424.1|91509.7|91405.7|91540.3|91436.3|91509.7|91405.7|13
1641509970000|2022-01-06 22:59:30|91546.5|91442.5|91532.8|91428.8|91546.5|91442.5|91522.7|91418.7|13
1641509980000|2022-01-06 22:59:40|91536.1|91432.1|91531.5|91427.5|91537.3|91433.3|91528.9|91424.9|17
1641509990000|2022-01-06 22:59:50|91531.1|91427.1|91542.3|91438.3|91542.3|91438.3|91530.4|91426.4|17
1641510000000|2022-01-06 23:00:00|91547.6|91443.6|91519.7|91415.7|91547.6|91443.6|91508.9|91404.9|33
1641510010000|2022-01-06 23:00:10|91519.6|91415.6|91510.9|91406.9|91519.6|91415.6|91509|91405|41
1641510020000|2022-01-06 23:00:20|91510.8|91406.8|91512.5|91408.5|91532|91428|91509.7|91405.7|41
1641510030000|2022-01-06 23:00:30|91508.9|91404.9|91502|91398|91512.6|91408.6|91501.9|91397.9|16
1641510040000|2022-01-06 23:00:40|91502.1|91398.1|91508.7|91404.7|91514.1|91410.1|91502.1|91398.1|35
1641510050000|2022-01-06 23:00:50|91507.7|91403.7|91503.6|91399.6|91510.9|91406.9|91501.3|91397.3|33
1641510060000|2022-01-06 23:01:00|91503.9|91399.9|91509.2|91405.2|91521|91417|91502|91398|33
1641510070000|2022-01-06 23:01:10|91510.4|91406.4|91510.5|91406.5|91519.4|91415.4|91508.5|91404.5|25
1641510080000|2022-01-06 23:01:20|91512.3|91408.3|91509.7|91405.7|91512.3|91408.3|91507.7|91403.7|18
1641510090000|2022-01-06 23:01:30|91510.4|91406.4|91504.2|91400.2|91511.5|91407.5|91504.2|91400.2|13
1641510100000|2022-01-06 23:01:40|91504.4|91400.4|91510.6|91406.6|91518.7|91414.7|91504|91400|26
1641510110000|2022-01-06 23:01:50|91510.8|91406.8|91502.7|91398.7|91512.4|91408.4|91502.7|91398.7|12
1641510120000|2022-01-06 23:02:00|91502|91398|91503.2|91399.2|91511.7|91407.7|91502|91398|18
1641510130000|2022-01-06 23:02:10|91503|91399|91514.5|91410.5|91525.9|91421.9|91503|91399|19
1641510140000|2022-01-06 23:02:20|91514.9|91410.9|91502.1|91398.1|91514.9|91410.9|91501.7|91397.7|16
1641510150000|2022-01-06 23:02:30|91501.7|91397.7|91514.6|91410.6|91523.3|91419.3|91501.7|91397.7|16
1641510160000|2022-01-06 23:02:40|91511|91407|91505.5|91401.5|91524.4|91420.4|91505.5|91401.5|14
1641510170000|2022-01-06 23:02:50|91508.5|91404.5|91508.4|91404.4|91509.2|91405.2|91498.5|91394.5|19
1641510180000|2022-01-06 23:03:00|91509.1|91405.1|91513.4|91409.4|91520.6|91416.6|91509.1|91405.1|16
1641510190000|2022-01-06 23:03:10|91515.9|91411.9|91513|91409|91515.9|91411.9|91512.4|91408.4|13
1641510200000|2022-01-06 23:03:20|91512.5|91408.5|91504.3|91400.3|91514.9|91410.9|91504.3|91400.3|15
1641510210000|2022-01-06 23:03:30|91505.9|91401.9|91510.4|91406.4|91519.9|91415.9|91505.9|91401.9|11
1641510220000|2022-01-06 23:03:40|91510.2|91406.2|91510.2|91406.2|91511.2|91407.2|91508|91404|7
1641510230000|2022-01-06 23:03:50|91507.5|91403.5|91509.3|91405.3|91517.5|91413.5|91506.9|91402.9|18
1641510240000|2022-01-06 23:04:00|91510.5|91406.5|91510.1|91406.1|91511.8|91407.8|91508.4|91404.4|13
1641510250000|2022-01-06 23:04:10|91513.7|91409.7|91501.5|91397.5|91522|91418|91501.5|91397.5|15
1641510260000|2022-01-06 23:04:20|91501.2|91397.2|91504.2|91400.2|91505.6|91401.6|91499.1|91395.1|9
1641510270000|2022-01-06 23:04:30|91506.5|91402.5|91502.2|91398.2|91506.5|91402.5|91502.2|91398.2|9
1641510280000|2022-01-06 23:04:40|91501.3|91397.3|91504.2|91400.2|91515.6|91411.6|91501.3|91397.3|36
1641510290000|2022-01-06 23:04:50|91504.3|91400.3|91503.9|91399.9|91508|91404|91503.9|91399.9|23
1641510300000|2022-01-06 23:05:00|91503.8|91399.8|91502.5|91398.5|91505.5|91401.5|91502.5|91398.5|17
1641510310000|2022-01-06 23:05:10|91502.3|91398.3|91505.4|91401.4|91514.1|91410.1|91502.1|91398.1|30
1641510320000|2022-01-06 23:05:20|91506.4|91402.4|91505.6|91401.6|91506.6|91402.6|91505|91401|14
1641510330000|2022-01-06 23:05:30|91506.2|91402.2|91501.2|91397.2|91509.9|91405.9|91501.1|91397.1|31
1641510340000|2022-01-06 23:05:40|91501.3|91397.3|91510.9|91406.9|91515.6|91411.6|91501.1|91397.1|38
1641510350000|2022-01-06 23:05:50|91511.8|91407.8|91507|91403|91512|91408|91506.9|91402.9|25
1641510360000|2022-01-06 23:06:00|91506.7|91402.7|91512.7|91408.7|91517|91413|91506.5|91402.5|17
1641510370000|2022-01-06 23:06:10|91511.8|91407.8|91506.8|91402.8|91513.2|91409.2|91506.8|91402.8|14
1641510380000|2022-01-06 23:06:20|91509.2|91405.2|91507.4|91403.4|91509.2|91405.2|91506.8|91402.8|8
1641510390000|2022-01-06 23:06:30|91523.4|91419.4|91508.4|91404.4|91523.4|91419.4|91508.1|91404.1|20
1641510400000|2022-01-06 23:06:40|91506.9|91402.9|91506.3|91402.3|91509.8|91405.8|91505.7|91401.7|14
1641510410000|2022-01-06 23:06:50|91506.6|91402.6|91513.7|91409.7|91522|91418|91505.9|91401.9|19
1641510420000|2022-01-06 23:07:00|91514.2|91410.2|91508.5|91404.5|91514.5|91410.5|91508.5|91404.5|11
1641510430000|2022-01-06 23:07:10|91512.9|91408.9|91518.5|91414.5|91522.8|91418.8|91512.9|91408.9|6
1641510440000|2022-01-06 23:07:20|91520.2|91416.2|91512.5|91408.5|91521.2|91417.2|91512.5|91408.5|5
1641510450000|2022-01-06 23:07:30|91508.8|91404.8|91517.2|91413.2|91527.7|91423.7|91508.8|91404.8|14
1641510460000|2022-01-06 23:07:40|91519|91415|91522.7|91418.7|91522.9|91418.9|91511.8|91407.8|13
1641510470000|2022-01-06 23:07:50|91518.8|91414.8|91518.6|91414.6|91518.8|91414.8|91508.4|91404.4|15
1641510480000|2022-01-06 23:08:00|91514.7|91410.7|91512.7|91408.7|91514.7|91410.7|91508.5|91404.5|9
1641510490000|2022-01-06 23:08:10|91512.6|91408.6|91515.8|91411.8|91519.8|91415.8|91507.6|91403.6|28
1641510500000|2022-01-06 23:08:20|91516.6|91412.6|91510.5|91406.5|91524.7|91420.7|91506.7|91402.7|16
1641510510000|2022-01-06 23:08:30|91513.3|91409.3|91506.8|91402.8|91513.3|91409.3|91506.8|91402.8|19
1641510520000|2022-01-06 23:08:40|91507.5|91403.5|91503.2|91399.2|91508.7|91404.7|91503.2|91399.2|5
1641510530000|2022-01-06 23:08:50|91502.8|91398.8|91509|91405|91522.3|91418.3|91502.8|91398.8|15
1641510540000|2022-01-06 23:09:00|91512.7|91408.7|91509.2|91405.2|91512.7|91408.7|91507.8|91403.8|11
1641510550000|2022-01-06 23:09:10|91505.9|91401.9|91505|91401|91524.7|91420.7|91503.7|91399.7|20
1641510560000|2022-01-06 23:09:20|91504.8|91400.8|91499|91395|91505.8|91401.8|91499|91395|12
1641510570000|2022-01-06 23:09:30|91502.4|91398.4|91516.1|91412.1|91527.3|91423.3|91501.6|91397.6|8
1641510580000|2022-01-06 23:09:40|91513.8|91409.8|91500|91396|91513.8|91409.8|91499.6|91395.6|32
1641510590000|2022-01-06 23:09:50|91499.7|91395.7|91500.8|91396.8|91502.5|91398.5|91498.2|91394.2|14
1641510600000|2022-01-06 23:10:00|91501.2|91397.2|91503.3|91399.3|91512.3|91408.3|91500.5|91396.5|19
1641510610000|2022-01-06 23:10:10|91503.8|91399.8|91506.4|91402.4|91508.2|91404.2|91503.4|91399.4|8
1641510620000|2022-01-06 23:10:20|91533.9|91429.9|91509.1|91405.1|91533.9|91429.9|91508.6|91404.6|14
1641510630000|2022-01-06 23:10:30|91510.8|91406.8|91513.7|91409.7|91513.7|91409.7|91510.3|91406.3|12
1641510640000|2022-01-06 23:10:40|91514|91410|91507.8|91403.8|91514|91410|91505|91401|6
1641510650000|2022-01-06 23:10:50|91516.3|91412.3|91516.3|91412.3|91527.7|91423.7|91513.6|91409.6|8
1641510660000|2022-01-06 23:11:00|91516.2|91412.2|91504.1|91400.1|91517.4|91413.4|91502.6|91398.6|19
1641510670000|2022-01-06 23:11:10|91504.6|91400.6|91507|91403|91509.3|91405.3|91503.4|91399.4|9
1641510680000|2022-01-06 23:11:20|91506.1|91402.1|91505.6|91401.6|91510|91406|91505.6|91401.6|8
1641510690000|2022-01-06 23:11:30|91505.3|91401.3|91516.8|91412.8|91519.7|91415.7|91504.5|91400.5|8
1641510700000|2022-01-06 23:11:40|91507.7|91403.7|91507.3|91403.3|91508.7|91404.7|91504.7|91400.7|14
1641510710000|2022-01-06 23:11:50|91506.5|91402.5|91506.6|91402.6|91508.9|91404.9|91505.3|91401.3|13
1641510720000|2022-01-06 23:12:00|91506|91402|91511.6|91407.6|91526.5|91422.5|91504.9|91400.9|17
1641510730000|2022-01-06 23:12:10|91514|91410|91506.6|91402.6|91515.2|91411.2|91506.6|91402.6|7
1641510740000|2022-01-06 23:12:20|91506.1|91402.1|91515.2|91411.2|91524.3|91420.3|91505.4|91401.4|7
1641510750000|2022-01-06 23:12:30|91516.3|91412.3|91508.6|91404.6|91516.3|91412.3|91503.8|91399.8|13
1641510760000|2022-01-06 23:12:40|91506.9|91402.9|91510.3|91406.3|91519|91415|91505.2|91401.2|16
1641510770000|2022-01-06 23:12:50|91510.6|91406.6|91512.8|91408.8|91515.6|91411.6|91510.1|91406.1|16
1641510780000|2022-01-06 23:13:00|91510.1|91406.1|91527.6|91423.6|91534.9|91430.9|91509.9|91405.9|12
1641510790000|2022-01-06 23:13:10|91524.2|91420.2|91518|91414|91525.9|91421.9|91518|91414|7
1641510800000|2022-01-06 23:13:20|91518.2|91414.2|91516.5|91412.5|91523.6|91419.6|91514.9|91410.9|14
1641510810000|2022-01-06 23:13:30|91512.7|91408.7|91516.6|91412.6|91516.6|91412.6|91512.7|91408.7|4
1641510820000|2022-01-06 23:13:40|91509.4|91405.4|91511.7|91407.7|91525.5|91421.5|91509.4|91405.4|15
1641510830000|2022-01-06 23:13:50|91510.6|91406.6|91513.5|91409.5|91517.7|91413.7|91508.4|91404.4|17
1641510840000|2022-01-06 23:14:00|91509.1|91405.1|91524|91420|91524|91420|91508.5|91404.5|17
1641510850000|2022-01-06 23:14:10|91521.8|91417.8|91516.9|91412.9|91521.8|91417.8|91516.9|91412.9|6
1641510860000|2022-01-06 23:14:20|91518.7|91414.7|91512.5|91408.5|91519.5|91415.5|91512.5|91408.5|7
1641510870000|2022-01-06 23:14:30|91513.3|91409.3|91518.1|91414.1|91518.3|91414.3|91513.3|91409.3|9
1641510880000|2022-01-06 23:14:40|91508.4|91404.4|91510.4|91406.4|91515.4|91411.4|91508.4|91404.4|25
1641510890000|2022-01-06 23:14:50|91510.5|91406.5|91525.3|91421.3|91525.3|91421.3|91509.6|91405.6|21
1641510900000|2022-01-06 23:15:00|91520.8|91416.8|91518.9|91414.9|91521.5|91417.5|91518.1|91414.1|25
1641510910000|2022-01-06 23:15:10|91517.5|91413.5|91510.7|91406.7|91518.3|91414.3|91509.5|91405.5|10
1641510920000|2022-01-06 23:15:20|91512.7|91408.7|91508.3|91404.3|91519.6|91415.6|91508.2|91404.2|23
1641510930000|2022-01-06 23:15:30|91506.9|91402.9|91504.9|91400.9|91513.2|91409.2|91504.9|91400.9|15
1641510940000|2022-01-06 23:15:40|91501.9|91397.9|91512.9|91408.9|91515.5|91411.5|91501.9|91397.9|15
1641510950000|2022-01-06 23:15:50|91512.8|91408.8|91509.1|91405.1|91524.9|91420.9|91506.9|91402.9|16
1641510960000|2022-01-06 23:16:00|91508.4|91404.4|91506.7|91402.7|91508.5|91404.5|91505|91401|22
1641510970000|2022-01-06 23:16:10|91507.8|91403.8|91502.6|91398.6|91513.3|91409.3|91501.6|91397.6|16
1641510980000|2022-01-06 23:16:20|91505.4|91401.4|91498.4|91394.4|91505.4|91401.4|91498.4|91394.4|11
1641510990000|2022-01-06 23:16:30|91496.8|91392.8|91506.9|91402.9|91507|91403|91496.7|91392.7|11
1641511000000|2022-01-06 23:16:40|91507.6|91403.6|91507.6|91403.6|91524.7|91420.7|91506.9|91402.9|18
1641511010000|2022-01-06 23:16:50|91508|91404|91507.6|91403.6|91508.6|91404.6|91506.3|91402.3|7
1641511020000|2022-01-06 23:17:00|91503.1|91399.1|91496.8|91392.8|91515.9|91411.9|91496.8|91392.8|12
1641511030000|2022-01-06 23:17:10|91498.1|91394.1|91498.7|91394.7|91498.7|91394.7|91494.3|91390.3|13
1641511040000|2022-01-06 23:17:20|91501.7|91397.7|91500.9|91396.9|91511.5|91407.5|91499.9|91395.9|11
1641511050000|2022-01-06 23:17:30|91500.6|91396.6|91507.7|91403.7|91508.4|91404.4|91496.8|91392.8|18
1641511060000|2022-01-06 23:17:40|91506|91402|91509.8|91405.8|91524.7|91420.7|91506|91402|14
1641511070000|2022-01-06 23:17:50|91510.1|91406.1|91507.1|91403.1|91511.2|91407.2|91507.1|91403.1|9
1641511080000|2022-01-06 23:18:00|91506.9|91402.9|91503|91399|91514.2|91410.2|91500.5|91396.5|8
1641511090000|2022-01-06 23:18:10|91499.6|91395.6|91502.6|91398.6|91506.8|91402.8|91495.8|91391.8|16
1641511100000|2022-01-06 23:18:20|91502|91398|91505.9|91401.9|91505.9|91401.9|91499.1|91395.1|14
1641511110000|2022-01-06 23:18:30|91504.1|91400.1|91505.1|91401.1|91509|91405|91501.7|91397.7|13
1641511120000|2022-01-06 23:18:40|91505.5|91401.5|91509|91405|91514.1|91410.1|91504.5|91400.5|14
1641511130000|2022-01-06 23:18:50|91508.3|91404.3|91510.9|91406.9|91512.6|91408.6|91508.3|91404.3|16
1641511140000|2022-01-06 23:19:00|91498.4|91394.4|91505.5|91401.5|91508.5|91404.5|91498.4|91394.4|13
1641511150000|2022-01-06 23:19:10|91503.1|91399.1|91503.9|91399.9|91504.2|91400.2|91495.8|91391.8|9
1641511160000|2022-01-06 23:19:20|91503.3|91399.3|91512.6|91408.6|91517.6|91413.6|91499.6|91395.6|12
1641511170000|2022-01-06 23:19:30|91517.3|91413.3|91507|91403|91517.3|91413.3|91507|91403|15
1641511180000|2022-01-06 23:19:40|91507.2|91403.2|91511.5|91407.5|91518.6|91414.6|91507.2|91403.2|13
1641511190000|2022-01-06 23:19:50|91510.9|91406.9|91498|91394|91512.1|91408.1|91497.3|91393.3|9
1641511200000|2022-01-06 23:20:00|91498.5|91394.5|91503.7|91399.7|91505|91401|91498.5|91394.5|15
1641511210000|2022-01-06 23:20:10|91500.3|91396.3|91512.4|91408.4|91513.5|91409.5|91500.3|91396.3|9
1641511220000|2022-01-06 23:20:20|91507.8|91403.8|91505.7|91401.7|91516.9|91412.9|91505|91401|10
1641511230000|2022-01-06 23:20:30|91504.9|91400.9|91508.8|91404.8|91508.9|91404.9|91503.9|91399.9|13
1641511240000|2022-01-06 23:20:40|91509.3|91405.3|91501.1|91397.1|91510.2|91406.2|91500.5|91396.5|18
1641511250000|2022-01-06 23:20:50|91501|91397|91496.1|91392.1|91504.1|91400.1|91496.1|91392.1|9
1641511260000|2022-01-06 23:21:00|91496.2|91392.2|91504.4|91400.4|91505.6|91401.6|91493.5|91389.5|14
1641511270000|2022-01-06 23:21:10|91503|91399|91514.2|91410.2|91522.7|91418.7|91502|91398|12
1641511280000|2022-01-06 23:21:20|91515.1|91411.1|91515.7|91411.7|91516|91412|91513.4|91409.4|5
1641511290000|2022-01-06 23:21:30|91516.7|91412.7|91512.4|91408.4|91518.8|91414.8|91506.4|91402.4|10
1641511300000|2022-01-06 23:21:40|91509.1|91405.1|91500|91396|91509.6|91405.6|91499.6|91395.6|11
1641511310000|2022-01-06 23:21:50|91496.4|91392.4|91502.6|91398.6|91505.4|91401.4|91496.4|91392.4|12
1641511320000|2022-01-06 23:22:00|91502.5|91398.5|91513.4|91409.4|91514.9|91410.9|91493.3|91389.3|16
1641511330000|2022-01-06 23:22:10|91512.3|91408.3|91502.2|91398.2|91512.3|91408.3|91501.7|91397.7|11
1641511340000|2022-01-06 23:22:20|91501.9|91397.9|91515.8|91411.8|91516.6|91412.6|91498.9|91394.9|23
1641511350000|2022-01-06 23:22:30|91513.4|91409.4|91493.5|91389.5|91513.4|91409.4|91493.5|91389.5|18
1641511360000|2022-01-06 23:22:40|91493.8|91389.8|91509.5|91405.5|91509.5|91405.5|91493.3|91389.3|14
1641511370000|2022-01-06 23:22:50|91508.4|91404.4|91506.9|91402.9|91508.4|91404.4|91505.6|91401.6|7
1641511380000|2022-01-06 23:23:00|91504|91400|91497.2|91393.2|91510.4|91406.4|91497.2|91393.2|14
1641511390000|2022-01-06 23:23:10|91502.3|91398.3|91515.1|91411.1|91515.1|91411.1|91499.6|91395.6|25
1641511400000|2022-01-06 23:23:20|91512.2|91408.2|91507|91403|91512.2|91408.2|91503.7|91399.7|20
1641511410000|2022-01-06 23:23:30|91506.9|91402.9|91517.2|91413.2|91517.2|91413.2|91499.5|91395.5|13
1641511420000|2022-01-06 23:23:40|91507.8|91403.8|91503.2|91399.2|91512.2|91408.2|91499.8|91395.8|13
1641511430000|2022-01-06 23:23:50|91501.5|91397.5|91502.6|91398.6|91505.9|91401.9|91501.3|91397.3|14
1641511440000|2022-01-06 23:24:00|91502.2|91398.2|91519.3|91415.3|91519.3|91415.3|91502.2|91398.2|11
1641511450000|2022-01-06 23:24:10|91516.5|91412.5|91509.8|91405.8|91516.5|91412.5|91508.9|91404.9|17
1641511460000|2022-01-06 23:24:20|91511.6|91407.6|91512.7|91408.7|91514.1|91410.1|91510.3|91406.3|9
1641511470000|2022-01-06 23:24:30|91513.3|91409.3|91511.1|91407.1|91514.5|91410.5|91511.1|91407.1|11
1641511480000|2022-01-06 23:24:40|91511.7|91407.7|91520.7|91416.7|91520.7|91416.7|91504.5|91400.5|6
1641511490000|2022-01-06 23:24:50|91518.2|91414.2|91511.1|91407.1|91518.2|91414.2|91502.7|91398.7|20
1641511500000|2022-01-06 23:25:00|91509.7|91405.7|91506.8|91402.8|91512.4|91408.4|91504.3|91400.3|13
1641511510000|2022-01-06 23:25:10|91506.7|91402.7|91517.9|91413.9|91517.9|91413.9|91504.8|91400.8|18
1641511520000|2022-01-06 23:25:20|91509.3|91405.3|91506.1|91402.1|91514.1|91410.1|91506.1|91402.1|13
1641511530000|2022-01-06 23:25:30|91507.4|91403.4|91507|91403|91511.2|91407.2|91506.9|91402.9|11
1641511540000|2022-01-06 23:25:40|91505.9|91401.9|91508.4|91404.4|91511.3|91407.3|91504.4|91400.4|18
1641511550000|2022-01-06 23:25:50|91508.6|91404.6|91508|91404|91509.7|91405.7|91506|91402|9
1641511560000|2022-01-06 23:26:00|91512.5|91408.5|91506.1|91402.1|91512.5|91408.5|91505.9|91401.9|14
1641511570000|2022-01-06 23:26:10|91504.4|91400.4|91509.5|91405.5|91512.8|91408.8|91499|91395|17
1641511580000|2022-01-06 23:26:20|91509.4|91405.4|91512.1|91408.1|91512.6|91408.6|91509.1|91405.1|21
1641511590000|2022-01-06 23:26:30|91511.9|91407.9|91513.3|91409.3|91513.3|91409.3|91510.5|91406.5|11
1641511600000|2022-01-06 23:26:40|91514.3|91410.3|91513.3|91409.3|91514.3|91410.3|91511|91407|12
1641511610000|2022-01-06 23:26:50|91510|91406|91513.5|91409.5|91514.4|91410.4|91509.2|91405.2|17
1641511620000|2022-01-06 23:27:00|91513.9|91409.9|91513.2|91409.2|91515.9|91411.9|91512|91408|15
1641511630000|2022-01-06 23:27:10|91515.8|91411.8|91516.2|91412.2|91516.2|91412.2|91510.2|91406.2|5
1641511640000|2022-01-06 23:27:20|91514.5|91410.5|91513.4|91409.4|91515.5|91411.5|91511.9|91407.9|10
1641511650000|2022-01-06 23:27:30|91513.2|91409.2|91512.2|91408.2|91513.2|91409.2|91512.2|91408.2|3
1641511660000|2022-01-06 23:27:40|91510.9|91406.9|91520.4|91416.4|91520.4|91416.4|91509.4|91405.4|4
1641511670000|2022-01-06 23:27:50|91521.6|91417.6|91507.9|91403.9|91521.6|91417.6|91505.6|91401.6|13
1641511680000|2022-01-06 23:28:00|91507.8|91403.8|91511.7|91407.7|91514.3|91410.3|91503.8|91399.8|6
1641511690000|2022-01-06 23:28:10|91511.3|91407.3|91517.6|91413.6|91517.6|91413.6|91511.3|91407.3|10
1641511700000|2022-01-06 23:28:20|91517|91413|91513.2|91409.2|91518.1|91414.1|91513.2|91409.2|11
1641511710000|2022-01-06 23:28:30|91515.2|91411.2|91515.4|91411.4|91515.6|91411.6|91512.3|91408.3|11
1641511720000|2022-01-06 23:28:40|91515.1|91411.1|91513.9|91409.9|91518.9|91414.9|91513.9|91409.9|7
1641511730000|2022-01-06 23:28:50|91512.9|91408.9|91511.2|91407.2|91516.7|91412.7|91511.2|91407.2|19
1641511740000|2022-01-06 23:29:00|91509.7|91405.7|91512.3|91408.3|91512.3|91408.3|91508.2|91404.2|15
1641511750000|2022-01-06 23:29:10|91512.1|91408.1|91511.5|91407.5|91512.3|91408.3|91510.6|91406.6|8
1641511760000|2022-01-06 23:29:20|91510.8|91406.8|91505|91401|91511.1|91407.1|91503.4|91399.4|7
1641511770000|2022-01-06 23:29:30|91504.1|91400.1|91501.9|91397.9|91504.1|91400.1|91501.9|91397.9|9
1641511780000|2022-01-06 23:29:40|91501.8|91397.8|91508.2|91404.2|91509.8|91405.8|91501.1|91397.1|13
1641511790000|2022-01-06 23:29:50|91508.4|91404.4|91511.3|91416.9|91511.3|91416.9|91507.2|91403.2|11
1641511800000|2022-01-06 23:30:00|91510.9|91416.5|91511.7|91417.3|91512.1|91417.7|91510.9|91416.5|6
1641511810000|2022-01-06 23:30:10|91512.1|91417.7|91509.7|91415.3|91512.6|91417.7|91499.8|91405.4|13
1641511820000|2022-01-06 23:30:20|91507.3|91412.9|91495.5|91391.5|91507.3|91412.9|91495.5|91391.5|11
1641511830000|2022-01-06 23:30:30|91496.4|91392.4|91505|91410.6|91505.4|91411|91496.4|91392.4|4
1641511840000|2022-01-06 23:30:40|91507.9|91404.2|91505.4|91411|91507.9|91411|91505.4|91404.2|2
1641511850000|2022-01-06 23:30:50|91508.6|91404.6|91503.2|91399.2|91508.7|91404.7|91501.1|91397.1|15
1641511860000|2022-01-06 23:31:00|91502.5|91398.5|91505.8|91401.8|91506.8|91402.8|91502.5|91398.5|10
1641511870000|2022-01-06 23:31:10|91508.4|91404.4|91512.7|91408.7|91512.7|91408.7|91508.4|91404.4|8
1641511880000|2022-01-06 23:31:20|91514.2|91410.2|91511.5|91407.5|91514.7|91410.7|91506.6|91402.6|21
1641511890000|2022-01-06 23:31:30|91509.2|91405.2|91511.8|91407.8|91511.8|91407.8|91506.2|91402.2|19
1641511900000|2022-01-06 23:31:40|91509.6|91405.6|91510|91406|91512.4|91408.4|91507.7|91403.7|15
1641511910000|2022-01-06 23:31:50|91508.8|91404.8|91510.6|91406.6|91512.7|91408.7|91507.8|91403.8|9
1641511920000|2022-01-06 23:32:00|91511.8|91407.8|91513.1|91409.1|91515.2|91411.2|91508.7|91404.7|8
1641511930000|2022-01-06 23:32:10|91514.4|91410.4|91510.7|91406.7|91514.4|91410.4|91510.7|91406.7|13
1641511940000|2022-01-06 23:32:20|91511.9|91407.9|91515.5|91411.5|91515.8|91411.8|91508.5|91404.5|10
1641511950000|2022-01-06 23:32:30|91515.9|91411.9|91512.5|91408.5|91515.9|91411.9|91510.7|91406.7|17
1641511960000|2022-01-06 23:32:40|91513.4|91409.4|91513.1|91409.1|91514.5|91410.5|91513.1|91409.1|11
1641511970000|2022-01-06 23:32:50|91512.1|91408.1|91514.2|91410.2|91517.5|91413.5|91512.1|91408.1|4
1641511980000|2022-01-06 23:33:00|91513.9|91409.9|91518.1|91414.1|91518.1|91414.1|91511.7|91407.7|12
1641511990000|2022-01-06 23:33:10|91517.9|91413.9|91512.7|91408.7|91518.1|91414.1|91512.1|91408.1|13
1641512000000|2022-01-06 23:33:20|91513|91409|91520.7|91416.7|91520.7|91416.7|91511.9|91407.9|6
1641512010000|2022-01-06 23:33:30|91521.9|91417.9|91516.1|91412.1|91521.9|91417.9|91510.4|91406.4|5
1641512020000|2022-01-06 23:33:40|91515.4|91411.4|91509.9|91405.9|91515.6|91411.6|91509.9|91405.9|13
1641512030000|2022-01-06 23:33:50|91510|91406|91516.6|91412.6|91516.7|91412.7|91510|91406|10
1641512040000|2022-01-06 23:34:00|91515.7|91411.7|91512.1|91408.1|91517|91413|91512.1|91408.1|8
1641512050000|2022-01-06 23:34:10|91511.9|91407.9|91512.8|91408.8|91513.9|91409.9|91510|91406|15
1641512060000|2022-01-06 23:34:20|91513.9|91409.9|91511.7|91407.7|91513.9|91409.9|91508.9|91404.9|11
1641512070000|2022-01-06 23:34:30|91509.1|91405.1|91509.5|91405.5|91509.9|91405.9|91508.6|91404.6|5
1641512080000|2022-01-06 23:34:40|91507.9|91403.9|91515.6|91411.6|91515.6|91411.6|91506.9|91402.9|14
1641512090000|2022-01-06 23:34:50|91514.8|91410.8|91512|91408|91515|91420.6|91508|91404|12
1641512100000|2022-01-06 23:35:00|91513.6|91409.6|91515.9|91411.9|91516.1|91412.1|91510.9|91406.9|19
1641512110000|2022-01-06 23:35:10|91515.8|91411.8|91516.1|91412.1|91516.4|91412.4|91514.7|91410.7|9
1641512120000|2022-01-06 23:35:20|91516.5|91412.5|91516.4|91412.4|91516.5|91412.5|91508.4|91404.4|8
1641512130000|2022-01-06 23:35:30|91515.8|91411.8|91516.3|91412.3|91517.9|91413.9|91514.5|91410.5|7
1641512140000|2022-01-06 23:35:40|91515.3|91411.3|91513.5|91409.5|91516.8|91412.8|91512.2|91408.2|9
1641512150000|2022-01-06 23:35:50|91517.9|91413.9|91511.3|91407.3|91517.9|91413.9|91510.3|91406.3|13
1641512160000|2022-01-06 23:36:00|91511.7|91407.7|91514.2|91410.2|91516.2|91412.2|91511.7|91407.7|13
1641512170000|2022-01-06 23:36:10|91513.7|91409.7|91516.6|91412.6|91518|91414|91513.7|91409.7|7
1641512180000|2022-01-06 23:36:20|91516.3|91412.3|91511.5|91407.5|91516.3|91412.3|91511.5|91407.5|6
1641512190000|2022-01-06 23:36:30|91517.5|91413.5|91506.3|91402.3|91517.5|91413.5|91506.3|91402.3|11
1641512200000|2022-01-06 23:36:40|91506.4|91402.4|91506.5|91402.5|91507|91403|91506.3|91402.3|6
1641512210000|2022-01-06 23:36:50|91504.3|91400.3|91506.6|91402.6|91506.7|91402.7|91504.2|91400.2|10
1641512220000|2022-01-06 23:37:00|91506.9|91402.9|91511.3|91407.3|91512.2|91408.2|91506.9|91402.9|5
1641512230000|2022-01-06 23:37:10|91511.1|91407.1|91511.3|91407.3|91511.3|91407.3|91511.1|91407.1|2
1641512240000|2022-01-06 23:37:20|91511.1|91407.1|91510.3|91406.3|91522.6|91418.6|91510.3|91406.3|9
1641512250000|2022-01-06 23:37:30|91511|91407|91515.8|91411.8|91516.9|91412.9|91511|91407|17
1641512260000|2022-01-06 23:37:40|91505.5|91401.5|91510.8|91406.8|91520.7|91417.4|91505.5|91401.5|7
1641512270000|2022-01-06 23:37:50|91511.4|91407.4|91517.9|91413.9|91517.9|91413.9|91511.4|91407.4|6
1641512280000|2022-01-06 23:38:00|91517.1|91413.1|91515.8|91411.8|91518.3|91414.3|91514.2|91410.2|10
1641512290000|2022-01-06 23:38:10|91515.9|91411.9|91518.2|91414.2|91518.2|91414.2|91515.9|91411.9|10
1641512300000|2022-01-06 23:38:20|91520|91416|91516|91412|91522|91418|91515.2|91411.2|6
1641512310000|2022-01-06 23:38:30|91519.2|91415.2|91514.4|91410.4|91519.2|91415.2|91514.3|91410.3|5
1641512320000|2022-01-06 23:38:40|91512.3|91408.3|91519.3|91415.3|91519.3|91415.3|91510.8|91406.8|7
1641512330000|2022-01-06 23:38:50|91518|91414|91513.9|91409.9|91518|91414|91513.4|91409.4|6
1641512340000|2022-01-06 23:39:00|91514.9|91410.9|91514.3|91410.3|91519.2|91415.2|91514.1|91410.1|12
1641512350000|2022-01-06 23:39:10|91515.9|91411.9|91515.9|91411.9|91519.2|91415.2|91513.9|91409.9|8
1641512360000|2022-01-06 23:39:20|91514.9|91410.9|91510.1|91406.1|91519.9|91415.9|91510.1|91406.1|25
1641512370000|2022-01-06 23:39:30|91508.7|91404.7|91512.6|91408.6|91513.3|91409.3|91508.7|91404.7|14
1641512380000|2022-01-06 23:39:40|91513.5|91409.5|91513.7|91409.7|91515.8|91411.8|91510.6|91406.6|10
1641512390000|2022-01-06 23:39:50|91513.2|91409.2|91512.2|91408.2|91516.7|91412.7|91511.8|91407.8|16
1641512400000|2022-01-06 23:40:00|91514.8|91410.8|91514.6|91410.6|91514.8|91410.8|91512.4|91408.4|8
1641512410000|2022-01-06 23:40:10|91521.1|91417.1|91512|91408|91521.1|91417.1|91512|91408|9
1641512420000|2022-01-06 23:40:20|91511.5|91407.5|91511.7|91407.7|91516|91412|91509.6|91405.6|13
1641512430000|2022-01-06 23:40:30|91511|91407|91511.9|91407.9|91513.4|91409.4|91510.5|91406.5|14
1641512440000|2022-01-06 23:40:40|91512.2|91408.2|91514.5|91410.5|91515.9|91411.9|91511.8|91407.8|14
1641512450000|2022-01-06 23:40:50|91513.7|91409.7|91514.5|91410.5|91517|91413|91513.6|91409.6|11
1641512460000|2022-01-06 23:41:00|91515.5|91411.5|91513.5|91409.5|91516|91412|91513.3|91409.3|7
1641512470000|2022-01-06 23:41:10|91513.3|91409.3|91514.7|91410.7|91519.8|91415.8|91513.3|91409.3|8
1641512480000|2022-01-06 23:41:20|91515.2|91411.2|91516.5|91412.5|91517.5|91413.5|91513.2|91409.2|15
1641512490000|2022-01-06 23:41:30|91515.9|91411.9|91514|91410|91523.3|91419.3|91510.4|91406.4|17
1641512500000|2022-01-06 23:41:40|91513.4|91409.4|91515.9|91411.9|91516.5|91412.5|91512|91408|14
1641512510000|2022-01-06 23:41:50|91515|91411|91513.1|91409.1|91515.8|91411.8|91513.1|91409.1|5
1641512520000|2022-01-06 23:42:00|91511.4|91407.4|91516|91412|91516.5|91412.5|91511.4|91407.4|8
1641512530000|2022-01-06 23:42:10|91515|91411|91520.9|91416.9|91522.8|91418.8|91513.6|91409.6|15
1641512540000|2022-01-06 23:42:20|91521.1|91417.1|91517.2|91413.2|91521.1|91417.1|91514.2|91410.2|13
1641512550000|2022-01-06 23:42:30|91519.4|91415.4|91523.6|91419.6|91524|91420|91517.8|91413.8|33
1641512560000|2022-01-06 23:42:40|91522.6|91418.6|91519.8|91415.8|91525.2|91421.2|91518.7|91414.7|36
1641512570000|2022-01-06 23:42:50|91519.1|91415.1|91519.2|91415.2|91524.1|91420.1|91519.1|91415.1|15
1641512580000|2022-01-06 23:43:00|91518.7|91414.7|91521.8|91417.8|91521.8|91417.8|91517.3|91413.3|19
1641512590000|2022-01-06 23:43:10|91520.9|91416.9|91519.6|91415.6|91522.5|91418.5|91518.9|91414.9|19
1641512600000|2022-01-06 23:43:20|91520.4|91416.4|91523.2|91419.2|91525.6|91421.6|91519.6|91415.6|29
1641512610000|2022-01-06 23:43:30|91522.6|91418.6|91525.2|91421.2|91525.4|91421.4|91521.8|91417.8|33
1641512620000|2022-01-06 23:43:40|91523.7|91419.7|91522.2|91418.2|91523.7|91419.7|91519.2|91415.2|34
1641512630000|2022-01-06 23:43:50|91520.3|91416.3|91523.9|91419.9|91525|91421|91519.7|91415.7|26
1641512640000|2022-01-06 23:44:00|91523.2|91419.2|91522.4|91418.4|91524.2|91420.2|91521.4|91417.4|29
1641512650000|2022-01-06 23:44:10|91522.6|91418.6|91517.1|91413.1|91525.2|91421.2|91515.7|91411.7|32
1641512660000|2022-01-06 23:44:20|91517.2|91413.2|91524.2|91420.2|91524.6|91420.6|91515.9|91411.9|33
1641512670000|2022-01-06 23:44:30|91525.6|91421.6|91526.1|91422.1|91526.1|91422.1|91524.6|91420.6|18
1641512680000|2022-01-06 23:44:40|91525.5|91421.5|91526|91422|91527.2|91423.2|91524.6|91420.6|18
1641512690000|2022-01-06 23:44:50|91525.1|91421.1|91526.2|91422.2|91530.3|91426.3|91525.1|91421.1|15
1641512700000|2022-01-06 23:45:00|91525.7|91421.7|91525|91421|91527.4|91423.4|91524.6|91420.6|17
1641512710000|2022-01-06 23:45:10|91526.1|91422.1|91524.9|91420.9|91526.1|91422.1|91522|91418|10
1641512720000|2022-01-06 23:45:20|91524.1|91420.1|91525.2|91421.2|91527.5|91423.5|91524.1|91420.1|7
1641512730000|2022-01-06 23:45:30|91525.1|91421.1|91527.1|91423.1|91528|91424|91523|91419|23
1641512740000|2022-01-06 23:45:40|91524.5|91420.5|91527.6|91423.6|91529.4|91425.4|91524.5|91420.5|12
1641512750000|2022-01-06 23:45:50|91527.8|91423.8|91528.1|91424.1|91529|91425|91527|91423|13
1641512760000|2022-01-06 23:46:00|91531.1|91427.1|91530.6|91426.6|91531.7|91427.7|91530.6|91426.6|9
1641512770000|2022-01-06 23:46:10|91529.7|91425.7|91531.1|91427.1|91531.7|91427.7|91526.4|91422.4|10
1641512780000|2022-01-06 23:46:20|91530|91426|91528.2|91424.2|91532.9|91428.9|91527.6|91423.6|16
1641512790000|2022-01-06 23:46:30|91528.5|91424.5|91529.2|91425.2|91533.6|91430.4|91526.7|91422.7|17
1641512800000|2022-01-06 23:46:40|91527.9|91423.9|91530.6|91426.6|91531|91427|91525.3|91421.3|15
1641512810000|2022-01-06 23:46:50|91531.9|91427.9|91526.2|91422.2|91531.9|91427.9|91526.2|91422.2|14
1641512820000|2022-01-06 23:47:00|91528.7|91424.7|91532|91428|91532.6|91428.6|91528.1|91424.1|18
1641512830000|2022-01-06 23:47:10|91530.4|91426.4|91528.6|91424.6|91533.3|91429.3|91528.6|91424.6|28
1641512840000|2022-01-06 23:47:20|91528.2|91424.2|91530.7|91426.7|91533.4|91429.4|91526.6|91422.6|21
1641512850000|2022-01-06 23:47:30|91529.9|91425.9|91530|91426|91531.4|91427.4|91527.9|91423.9|15
1641512860000|2022-01-06 23:47:40|91530.3|91426.3|91532.4|91428.4|91534.3|91430.3|91530.3|91426.3|23
1641512870000|2022-01-06 23:47:50|91532.1|91428.1|91531.7|91427.7|91534.8|91430.8|91529.2|91425.2|10
1641512880000|2022-01-06 23:48:00|91531.1|91427.1|91532|91428|91534.4|91430.4|91529.6|91425.6|15
1641512890000|2022-01-06 23:48:10|91532.9|91428.9|91528.9|91424.9|91537.5|91433.5|91528.9|91424.9|8
1641512900000|2022-01-06 23:48:20|91530.4|91426.4|91529.2|91425.2|91530.4|91426.4|91529.2|91425.2|3
1641512910000|2022-01-06 23:48:30|91538.3|91434.3|91528.6|91424.6|91538.3|91434.3|91528.6|91424.6|5
1641512920000|2022-01-06 23:48:40|91528.4|91424.4|91529|91425|91532.6|91428.6|91528.3|91424.3|9
1641512930000|2022-01-06 23:48:50|91528.8|91424.8|91533.7|91429.7|91534.5|91430.5|91528.8|91424.8|7
1641512940000|2022-01-06 23:49:00|91540.2|91436.2|91536.2|91432.2|91540.2|91436.2|91536|91432|14
1641512950000|2022-01-06 23:49:10|91536.4|91432.4|91535.8|91431.8|91536.6|91432.6|91533.1|91429.1|9
1641512960000|2022-01-06 23:49:20|91533.5|91429.5|91532.1|91428.1|91533.5|91429.5|91532.1|91428.1|2
1641512970000|2022-01-06 23:49:30|91539.3|91435.3|91535.9|91431.9|91539.3|91435.3|91535.9|91431.9|3
1641512980000|2022-01-06 23:49:40|91551.2|91447.2|91533.3|91429.3|91551.2|91447.2|91533.3|91429.3|9
1641512990000|2022-01-06 23:49:50|91539|91435|91529.1|91425.1|91546.5|91442.5|91529.1|91425.1|15
1641513000000|2022-01-06 23:50:00|91532.8|91428.8|91532.1|91428.1|91535.8|91431.8|91528.8|91424.8|8
1641513010000|2022-01-06 23:50:10|91537|91433|91533.3|91429.3|91537|91433|91533.3|91429.3|2
1641513020000|2022-01-06 23:50:20|91537.9|91433.9|91536.6|91432.6|91538.5|91434.5|91535.5|91431.5|7
1641513030000|2022-01-06 23:50:30|91537.5|91433.5|91527.7|91423.7|91537.5|91433.5|91527.7|91423.7|13
1641513040000|2022-01-06 23:50:40|91528.3|91424.3|91529.1|91425.1|91532.3|91428.3|91527.7|91423.7|10
1641513050000|2022-01-06 23:50:50|91535.6|91431.6|91528.7|91424.7|91535.6|91431.6|91528.7|91424.7|22
1641513060000|2022-01-06 23:51:00|91529.3|91425.3|91527|91423|91534|91430|91526.7|91422.7|14
1641513070000|2022-01-06 23:51:10|91527.7|91423.7|91529.7|91425.7|91530.4|91426.4|91527.7|91423.7|8
1641513080000|2022-01-06 23:51:20|91529.5|91425.5|91529.8|91425.8|91536.4|91432.4|91529.1|91425.1|7
1641513090000|2022-01-06 23:51:30|91532.1|91428.1|91529.5|91425.5|91532.1|91428.1|91527|91423|11
1641513100000|2022-01-06 23:51:40|91528.8|91424.8|91526.4|91422.4|91530.7|91426.7|91526.4|91422.4|9
1641513110000|2022-01-06 23:51:50|91528|91424|91530|91426|91530.8|91426.8|91526.9|91422.9|11
1641513120000|2022-01-06 23:52:00|91526.8|91422.8|91532.9|91428.9|91534|91430|91526.8|91422.8|3
1641513130000|2022-01-06 23:52:10|91533.1|91429.1|91530.9|91426.9|91533.1|91429.1|91528.3|91424.3|15
1641513140000|2022-01-06 23:52:20|91531.1|91427.1|91528.1|91424.1|91533.1|91429.1|91525.6|91421.6|21
1641513150000|2022-01-06 23:52:30|91528.5|91424.5|91526.7|91422.7|91529.1|91425.1|91524.3|91420.3|8
1641513160000|2022-01-06 23:52:40|91527.2|91423.2|91529.9|91425.9|91530.5|91426.5|91525.5|91421.5|25
1641513170000|2022-01-06 23:52:50|91529.7|91425.7|91529|91425|91533.8|91429.8|91526.1|91422.1|9
1641513180000|2022-01-06 23:53:00|91530.3|91426.3|91526.2|91422.2|91531.8|91427.8|91526.2|91422.2|10
1641513190000|2022-01-06 23:53:10|91526.5|91422.5|91525.4|91421.4|91530.5|91426.5|91525.1|91421.1|12
1641513200000|2022-01-06 23:53:20|91524.7|91420.7|91522.1|91418.1|91524.7|91420.7|91519.2|91415.2|13
1641513210000|2022-01-06 23:53:30|91522|91418|91522.1|91418.1|91524|91420|91520.8|91416.8|8
1641513220000|2022-01-06 23:53:40|91522.9|91418.9|91528.3|91424.3|91529|91425|91521.6|91417.6|9
1641513230000|2022-01-06 23:53:50|91526.5|91422.5|91521.4|91417.4|91526.5|91422.5|91521.4|91417.4|6
1641513240000|2022-01-06 23:54:00|91525.5|91421.5|91527|91423|91529.9|91425.9|91525|91421|9
1641513250000|2022-01-06 23:54:10|91526.4|91422.4|91523.6|91419.6|91526.4|91422.4|91521.4|91417.4|7
1641513260000|2022-01-06 23:54:20|91523.3|91419.3|91525.9|91421.9|91530.8|91426.8|91523.3|91419.3|10
1641513270000|2022-01-06 23:54:30|91527.6|91423.6|91527|91423|91529|91425|91525.8|91421.8|9
1641513280000|2022-01-06 23:54:40|91527.4|91423.4|91525.4|91421.4|91529.9|91425.9|91522.7|91418.7|9
1641513290000|2022-01-06 23:54:50|91526.9|91422.9|91523.5|91419.5|91528|91424|91523.5|91419.5|8
1641513300000|2022-01-06 23:55:00|91522.8|91418.8|91524|91420|91526|91422|91521.9|91417.9|21
1641513310000|2022-01-06 23:55:10|91521.6|91417.6|91525|91421|91527|91423|91520|91416|9
1641513320000|2022-01-06 23:55:20|91523.9|91419.9|91521|91417|91523.9|91419.9|91521|91417|3
1641513330000|2022-01-06 23:55:30|91523.9|91419.9|91526.9|91422.9|91531.2|91427.2|91522.3|91418.3|11
1641513340000|2022-01-06 23:55:40|91527.2|91423.2|91522.2|91418.2|91527.2|91423.2|91521.8|91417.8|15
1641513350000|2022-01-06 23:55:50|91521.1|91417.1|91525.8|91421.8|91528.9|91424.9|91521.1|91417.1|7
1641513360000|2022-01-06 23:56:00|91525.3|91421.3|91526.8|91422.8|91526.8|91422.8|91525.3|91421.3|2
1641513370000|2022-01-06 23:56:10|91528.1|91424.1|91526.8|91422.8|91529.9|91425.9|91526.8|91422.8|6
1641513380000|2022-01-06 23:56:20|91515.6|91411.6|91524.4|91420.4|91527.9|91423.9|91515.6|91411.6|10
1641513390000|2022-01-06 23:56:30|91530.8|91426.8|91525.7|91421.7|91530.8|91426.8|91525.7|91421.7|4
1641513400000|2022-01-06 23:56:40|91528.5|91424.5|91522.4|91418.4|91529.3|91425.3|91521.6|91417.6|15
1641513410000|2022-01-06 23:56:50|91521.3|91417.3|91527.8|91423.8|91529.3|91425.3|91521.3|91417.3|5
1641513420000|2022-01-06 23:57:00|91529.1|91425.1|91526.9|91422.9|91529.1|91425.1|91526.9|91422.9|4
1641513430000|2022-01-06 23:57:10|91528.8|91424.8|91516.9|91412.9|91529.9|91426.2|91516.2|91412.2|27
1641513440000|2022-01-06 23:57:20|91517.9|91413.9|91515.1|91411.1|91518.6|91414.6|91514.8|91410.8|13
1641513450000|2022-01-06 23:57:30|91515|91411|91519.3|91415.3|91520.3|91416.3|91515|91411|15
1641513460000|2022-01-06 23:57:40|91517.7|91413.7|91528.1|91424.1|91528.1|91424.1|91517.7|91413.7|11
1641513470000|2022-01-06 23:57:50|91528.3|91424.3|91525.9|91421.9|91528.3|91424.3|91524.1|91420.1|21
1641513480000|2022-01-06 23:58:00|91526.5|91422.5|91526|91422|91526.5|91422.5|91522.6|91418.6|11
1641513490000|2022-01-06 23:58:10|91522.4|91418.4|91521.6|91417.6|91524.8|91420.8|91521.6|91417.6|8
1641513500000|2022-01-06 23:58:20|91522.9|91418.9|91531|91427|91545.6|91441.6|91522.9|91418.9|22
1641513510000|2022-01-06 23:58:30|91533.7|91429.7|91532.6|91428.6|91534.6|91430.6|91531.8|91427.8|5
1641513520000|2022-01-06 23:58:40|91527|91423|91532.3|91428.3|91542|91438|91527|91423|15
1641513530000|2022-01-06 23:58:50|91531.6|91427.6|91529.7|91425.7|91533|91429|91527.9|91423.9|6
1641513540000|2022-01-06 23:59:00|91527.6|91423.6|91528.2|91424.2|91528.4|91424.4|91525.6|91421.6|13
1641513550000|2022-01-06 23:59:10|91525.7|91421.7|91535|91431|91536.4|91432.4|91525.6|91421.6|14
1641513560000|2022-01-06 23:59:20|91530.9|91426.9|91531.2|91427.2|91537.1|91433.1|91527.6|91423.6|18
1641513570000|2022-01-06 23:59:30|91532.7|91428.7|91538.6|91434.6|91540.6|91436.6|91530.5|91426.5|13
1641513580000|2022-01-06 23:59:40|91539.2|91435.2|91528.2|91424.2|91539.2|91435.2|91525.7|91421.7|7
1641513590000|2022-01-06 23:59:50|91528.1|91424.1|91533.7|91429.7|91534.5|91430.5|91528.1|91424.1|15
1641513600000|2022-01-07 00:00:00|91536.1|91432.1|91536.3|91432.3|91536.8|91432.8|91531.7|91427.7|31
1641513610000|2022-01-07 00:00:10|91535.2|91431.2|91538.6|91434.6|91540.5|91436.5|91534|91430|39
1641513620000|2022-01-07 00:00:20|91538|91434|91543.7|91439.7|91545.5|91441.5|91534.7|91430.7|29
1641513630000|2022-01-07 00:00:30|91544.4|91440.4|91541.1|91437.1|91544.4|91440.4|91541.1|91437.1|9
1641513640000|2022-01-07 00:00:40|91541|91437|91535.4|91431.4|91541|91439.9|91534.8|91430.8|28
1641513650000|2022-01-07 00:00:50|91537.3|91433.3|91536.4|91432.4|91538.4|91434.4|91534.1|91430.1|16
1641513660000|2022-01-07 00:01:00|91538.1|91434.1|91549.2|91445.2|91550.3|91446.3|91538|91434|55
1641513670000|2022-01-07 00:01:10|91548.5|91444.5|91541.5|91437.5|91548.5|91444.5|91541.5|91437.5|20
1641513680000|2022-01-07 00:01:20|91542|91438|91538.8|91434.8|91544.6|91440.6|91538.3|91434.3|26
1641513690000|2022-01-07 00:01:30|91539.8|91435.8|91540.3|91436.3|91546.1|91442.8|91510.8|91421.8|46
1641513700000|2022-01-07 00:01:40|91541.4|91437.4|91536.4|91432.4|91543.6|91439.6|91535.4|91431.4|22
1641513710000|2022-01-07 00:01:50|91535|91431|91548.8|91447.8|91555.7|91451.7|91535|91431|44
1641513720000|2022-01-07 00:02:00|91548.9|91444.4|91551.8|91447.8|91558.9|91454.9|91545.1|91444.4|58
1641513730000|2022-01-07 00:02:10|91552.4|91448.4|91551.5|91447.5|91556|91452|91551.1|91447.1|54
1641513740000|2022-01-07 00:02:20|91551.9|91447.9|91537|91457.8|91557.3|91457.8|91537|91447.5|41
1641513750000|2022-01-07 00:02:30|91538.6|91455.2|91533.6|91457.8|91540.1|91463.8|91532.7|91450.9|30
1641513760000|2022-01-07 00:02:40|91533.5|91457.5|91536.4|91457.8|91542.7|91458|91533.5|91453|21
1641513770000|2022-01-07 00:02:50|91536.3|91457.5|91542.6|91447.1|91551.6|91457.7|91535.7|91444|30
1641513780000|2022-01-07 00:03:00|91542.2|91448.8|91550.5|91446.9|91552.3|91454.4|91540.9|91439.8|58
1641513790000|2022-01-07 00:03:10|91552|91448|91548.3|91447.3|91552.7|91455.2|91547.9|91443.9|53
1641513800000|2022-01-07 00:03:20|91548.2|91448|91538.6|91448.5|91549.5|91456.1|91531.1|91444.2|55
1641513810000|2022-01-07 00:03:30|91540.2|91447.1|91534.8|91455.4|91540.2|91459.9|91529.9|91444.4|54
1641513820000|2022-01-07 00:03:40|91535.3|91455.2|91541.6|91444.9|91542.2|91456|91530.3|91442.5|50
1641513830000|2022-01-07 00:03:50|91541.4|91446|91546.4|91443.6|91547.3|91448.8|91538.6|91434.6|29
1641513840000|2022-01-07 00:04:00|91546.7|91444|91536.3|91432.7|91546.8|91444.2|91534.7|91430.7|47
1641513850000|2022-01-07 00:04:10|91535.2|91435.7|91520.6|91447.5|91539.2|91447.5|91520.6|91433.9|21
1641513860000|2022-01-07 00:04:20|91520.1|91448.5|91530.8|91432|91533.9|91457.6|91507.6|91425.2|51
1641513870000|2022-01-07 00:04:30|91532.9|91431|91531.4|91434.5|91537.6|91437|91523.4|91426.9|60
1641513880000|2022-01-07 00:04:40|91531|91433.6|91534.3|91430.3|91535.1|91436.6|91528.9|91426.2|31
1641513890000|2022-01-07 00:04:50|91535.2|91431.5|91507.2|91435.8|91535.2|91437.4|91506.2|91420.3|48
1641513900000|2022-01-07 00:05:00|91517.5|91423.9|91518.9|91430.4|91522.7|91436.9|91515.8|91422.3|38
1641513910000|2022-01-07 00:05:10|91520.2|91427|91519.6|91432|91521.4|91435|91515.8|91427|26
1641513920000|2022-01-07 00:05:20|91518.5|91433.9|91528.2|91429.1|91528.6|91435.3|91517.3|91428.3|24
1641513930000|2022-01-07 00:05:30|91528.5|91426.9|91531.8|91433.7|91538.2|91441.4|91528.5|91426.9|22
1641513940000|2022-01-07 00:05:40|91531.4|91434|91532.2|91432.3|91534.5|91435.6|91529.6|91430.5|25
1641513950000|2022-01-07 00:05:50|91531.9|91433.3|91519.2|91444.2|91532.8|91458|91508|91433|32
1641513960000|2022-01-07 00:06:00|91519.8|91443.3|91520.6|91440.3|91532.2|91446.5|91518.7|91436.6|31
1641513970000|2022-01-07 00:06:10|91521.2|91439.9|91532.1|91438.2|91534.3|91447.4|91520.8|91435.4|33
1641513980000|2022-01-07 00:06:20|91532.2|91438.3|91533.8|91429.8|91536.8|91438.7|91531.2|91429.8|20
1641513990000|2022-01-07 00:06:30|91544.4|91441|91532.7|91438.1|91544.4|91445|91532.7|91435.7|22
1641514000000|2022-01-07 00:06:40|91533.2|91440.8|91521.8|91446.6|91538.1|91446.6|91521.8|91434.1|19
1641514010000|2022-01-07 00:06:50|91521.6|91446.5|91525.5|91442.5|91525.5|91446.5|91521.2|91440.7|5
1641514020000|2022-01-07 00:07:00|91525.6|91440.7|91523.8|91441.6|91531|91458.5|91507.3|91437.7|15
1641514030000|2022-01-07 00:07:10|91524|91442.8|91532.5|91430.1|91533.7|91445.3|91518.9|91429.3|17
1641514040000|2022-01-07 00:07:20|91544.5|91440.5|91533.6|91439.9|91544.5|91443.3|91530.5|91434|20
1641514050000|2022-01-07 00:07:30|91535|91432.9|91532.9|91434.7|91535.5|91440.6|91527.8|91432.9|19
1641514060000|2022-01-07 00:07:40|91533.5|91433|91521.4|91443.8|91539.5|91445|91520.2|91433|13
1641514070000|2022-01-07 00:07:50|91521.8|91443.7|91527.8|91437.5|91529.7|91446.6|91520|91435.2|9
1641514080000|2022-01-07 00:08:00|91525.1|91439.1|91521.5|91441.6|91525.1|91455|91505|91438.2|20
1641514090000|2022-01-07 00:08:10|91523.4|91436.4|91524.7|91448.5|91526.9|91460.3|91509.6|91435.5|55
1641514100000|2022-01-07 00:08:20|91526|91447.5|91510.1|91460.1|91526|91460.1|91508.6|91441.2|17
1641514110000|2022-01-07 00:08:30|91508.7|91458.7|91524.3|91451.8|91527.3|91463.8|91508.7|91440.9|35
1641514120000|2022-01-07 00:08:40|91524.2|91451.2|91524.1|91450.4|91526.8|91463.9|91510.7|91448.6|51
1641514130000|2022-01-07 00:08:50|91525.5|91445.4|91522.8|91451.8|91527.8|91451.8|91522.6|91444.5|36
1641514140000|2022-01-07 00:09:00|91522.7|91451.6|91511.2|91461.2|91523.6|91464.6|91508.7|91451.5|29
1641514150000|2022-01-07 00:09:10|91511.4|91461.4|91511.2|91461.2|91522.3|91462.6|91511.2|91449.6|19
1641514160000|2022-01-07 00:09:20|91511.5|91461.5|91520.8|91447.9|91523.5|91464.6|91509.1|91444.9|56
1641514170000|2022-01-07 00:09:30|91521.3|91448.6|91523.1|91449.5|91526.2|91462.7|91511.1|91445.9|25
1641514180000|2022-01-07 00:09:40|91522.5|91450|91523.7|91453.7|91526.3|91463.6|91511.1|91448.5|25
1641514190000|2022-01-07 00:09:50|91514.2|91464.2|91527.5|91450.1|91530.2|91464.2|91513.1|91447.8|8
1641514200000|2022-01-07 00:10:00|91523.5|91453|91514|91464|91523.8|91466.1|91510.5|91450.6|40
1641514210000|2022-01-07 00:10:10|91514.1|91464.1|91519.4|91446.5|91519.4|91464.4|91507.3|91445.2|26
1641514220000|2022-01-07 00:10:20|91520.7|91447.5|91525.5|91454.9|91531|91468.4|91512.9|91447|55
1641514230000|2022-01-07 00:10:30|91515.3|91465.3|91516.3|91466.3|91525.6|91466.3|91513.4|91451.3|26
1641514240000|2022-01-07 00:10:40|91516|91466|91531.7|91455.5|91531.7|91466.9|91515.3|91451.4|51
1641514250000|2022-01-07 00:10:50|91532|91454.6|91524.8|91449.6|91532|91469.5|91515.3|91445.6|65
1641514260000|2022-01-07 00:11:00|91526.3|91451.5|91519.3|91469.3|91526.3|91469.3|91510.8|91451.5|62
1641514270000|2022-01-07 00:11:10|91519.4|91469.4|91516.5|91466.5|91520.5|91470.5|91514.9|91464.9|43
1641514280000|2022-01-07 00:11:20|91516.8|91466.8|91518.1|91468.1|91521.1|91471.1|91515.3|91465.3|41
1641514290000|2022-01-07 00:11:30|91518.5|91468.5|91518.3|91468.3|91519.9|91469.9|91513.1|91463.1|45
1641514300000|2022-01-07 00:11:40|91518.4|91468.4|91509.8|91459.8|91519.2|91469.2|91509.8|91459.8|30
1641514310000|2022-01-07 00:11:50|91510.2|91460.2|91507.8|91457.8|91523|91461.5|91507.6|91446.2|38
1641514320000|2022-01-07 00:12:00|91507.7|91457.7|91509.8|91459.8|91519.3|91460.7|91507|91446|27
1641514330000|2022-01-07 00:12:10|91511.3|91461.3|91524.3|91453.1|91526.3|91463.6|91509.6|91447.2|29
1641514340000|2022-01-07 00:12:20|91525|91453|91523.7|91451|91526.2|91464.3|91512|91451|37
1641514350000|2022-01-07 00:12:30|91514.1|91464.1|91511|91461|91527.3|91465.9|91510.9|91453|36
1641514360000|2022-01-07 00:12:40|91511.3|91461.3|91512.7|91462.7|91525.2|91463|91510.4|91445.4|33
1641514370000|2022-01-07 00:12:50|91513|91463|91509.8|91459.8|91523.6|91463|91509.8|91451.4|23
1641514380000|2022-01-07 00:13:00|91510.1|91460.1|91524|91446.9|91526.9|91460.4|91509.7|91445.5|16
1641514390000|2022-01-07 00:13:10|91524.5|91447.6|91523.2|91451.6|91527.6|91452.5|91521.8|91447.6|25
1641514400000|2022-01-07 00:13:20|91524.7|91450.2|91513.1|91463.1|91525.5|91463.8|91513|91446.9|25
1641514410000|2022-01-07 00:13:30|91512.9|91462.9|91526.6|91453.7|91528.1|91465.4|91512.9|91453.2|37
1641514420000|2022-01-07 00:13:40|91526.5|91453.8|91514.7|91464.7|91527.7|91467.2|91511.8|91452.1|33
1641514430000|2022-01-07 00:13:50|91514.3|91464.3|91524.7|91453.4|91525.7|91464.4|91511|91451.5|34
1641514440000|2022-01-07 00:14:00|91514|91464|91514.2|91464.2|91525.1|91464.2|91512.4|91450.8|23
1641514450000|2022-01-07 00:14:10|91513.6|91463.6|91516.4|91466.4|91529.1|91466.4|91512.3|91448.1|25
1641514460000|2022-01-07 00:14:20|91516|91466|91537.6|91459.7|91537.9|91474.4|91516|91453.2|38
1641514470000|2022-01-07 00:14:30|91534.1|91463.1|91522.4|91472.4|91535.8|91472.9|91521.2|91459.7|22
1641514480000|2022-01-07 00:14:40|91521.8|91471.8|91532.5|91461.5|91532.6|91472.4|91521.6|91461|19
1641514490000|2022-01-07 00:14:50|91522.3|91472.3|91523.6|91473.6|91534.3|91476.2|91522.3|91460|8
1641514500000|2022-01-07 00:15:00|91523.5|91473.5|91522.9|91446.7|91537.5|91473.5|91518.2|91426.6|51
1641514510000|2022-01-07 00:15:10|91509.3|91459.3|91520.1|91445.6|91523.3|91459.7|91509.1|91443.1|30
1641514520000|2022-01-07 00:15:20|91519.3|91446.6|91510.3|91460.3|91523|91460.6|91510.3|91442.8|9
1641514530000|2022-01-07 00:15:30|91522.9|91447.7|91523.7|91445.8|91524.6|91447.7|91521.7|91445.7|11
1641514540000|2022-01-07 00:15:40|91519.4|91448.9|91527.8|91443|91530.8|91449.8|91519.4|91435.2|14
1641514550000|2022-01-07 00:15:50|91526.2|91438.7|91509.2|91459.2|91533.4|91460.5|91509.2|91431.3|13
1641514560000|2022-01-07 00:16:00|91523.5|91445.4|91524.6|91446|91527.5|91449.3|91522.6|91443.8|11
1641514570000|2022-01-07 00:16:10|91526.8|91444.1|91521|91449.7|91527.5|91449.7|91521|91443.3|7
1641514580000|2022-01-07 00:16:20|91522.9|91449|91520.7|91448.5|91524.7|91449.1|91520.2|91445.8|9
1641514590000|2022-01-07 00:16:30|91520|91448.8|91519.9|91446.9|91522.9|91448.8|91519.9|91444.9|12
1641514600000|2022-01-07 00:16:40|91523.5|91442.3|91520.8|91448.5|91525.3|91449.5|91520.6|91441.1|8
1641514610000|2022-01-07 00:16:50|91509.4|91459.4|91530.9|91437.3|91534.6|91461.2|91509.4|91434.8|12
1641514620000|2022-01-07 00:17:00|91528.9|91439.8|91527.4|91444.7|91531.9|91447.4|91524.8|91438.2|8
1641514630000|2022-01-07 00:17:10|91528.2|91442.8|91534.7|91442.8|91534.8|91443.6|91528.2|91440.3|6
1641514640000|2022-01-07 00:17:20|91534.4|91439.5|91534.7|91451.8|91547.6|91451.8|91534.4|91439.5|6
1641514650000|2022-01-07 00:17:30|91535.1|91457.5|91535.1|91442.1|91535.1|91457.5|91534.3|91442.1|5
1641514660000|2022-01-07 00:17:40|91534.5|91440.7|91524.5|91450.3|91534.7|91462.5|91512.3|91439.3|6
1641514670000|2022-01-07 00:17:50|91526.3|91447.4|91527.8|91448.8|91534.5|91460.2|91510.2|91431.5|18
1641514680000|2022-01-07 00:18:00|91528|91449|91529.3|91449.8|91529.8|91464.8|91514.8|91448.1|12
1641514690000|2022-01-07 00:18:10|91531.4|91447.1|91525.6|91450.1|91531.4|91452.7|91525.6|91447.1|14
1641514700000|2022-01-07 00:18:20|91526.6|91448.5|91528.2|91449.9|91528.2|91451.9|91525.7|91447.9|9
1641514710000|2022-01-07 00:18:30|91526.8|91451.1|91528.6|91448.1|91528.6|91463.4|91513.4|91448.1|6
1641514720000|2022-01-07 00:18:40|91525.3|91451.2|91529.9|91449.5|91529.9|91452|91524.6|91447|9
1641514730000|2022-01-07 00:18:50|91524.4|91452.6|91532.6|91448.1|91532.6|91452.6|91524.4|91448|7
1641514740000|2022-01-07 00:19:00|91527.6|91450.7|91531.5|91441.1|91538.6|91450.7|91527.6|91434.7|19
1641514750000|2022-01-07 00:19:10|91532.1|91440.7|91529.5|91446.8|91532.1|91447.2|91529.3|91440.7|11
1641514760000|2022-01-07 00:19:20|91528.1|91445.9|91536.4|91439.2|91536.7|91448.5|91528.1|91439.2|9
1641514770000|2022-01-07 00:19:30|91536.1|91436.7|91539.1|91435.1|91539.1|91440.4|91532.6|91434.7|16
1641514780000|2022-01-07 00:19:40|91538.8|91434.8|91535.4|91444.4|91539.3|91446.6|91533.8|91434.8|12
1641514790000|2022-01-07 00:19:50|91539.3|91439.7|91537.6|91438.6|91550.9|91447.3|91527.7|91427.3|15
1641514800000|2022-01-07 00:20:00|91536.3|91440.7|91535.6|91439.3|91536.3|91442.3|91530.9|91438|13
1641514810000|2022-01-07 00:20:10|91534.7|91439.4|91538.2|91436.4|91538.2|91441.7|91530.4|91436.4|11
1641514820000|2022-01-07 00:20:20|91538.3|91433|91539.5|91435.5|91539.5|91451.2|91531.4|91432.2|15
1641514830000|2022-01-07 00:20:30|91539.2|91435.2|91532|91437.2|91539.2|91438.3|91531|91431.8|10
1641514840000|2022-01-07 00:20:40|91532.9|91436.3|91532.3|91439.6|91534.6|91441.5|91531.9|91433.7|8
1641514850000|2022-01-07 00:20:50|91529.4|91442.7|91539.2|91437.6|91544.9|91449|91528.8|91437.6|23
1641514860000|2022-01-07 00:21:00|91540.1|91438|91540|91439.2|91541.7|91440.4|91537.4|91436.7|13
1641514870000|2022-01-07 00:21:10|91537.9|91439.6|91538.5|91438.1|91544.6|91445.9|91536.9|91437.1|16
1641514880000|2022-01-07 00:21:20|91536.1|91439.8|91539.2|91442.2|91542.9|91442.9|91536.1|91438.2|12
1641514890000|2022-01-07 00:21:30|91540.5|91441|91540.2|91448.6|91541.7|91454.2|91538.8|91441|10
1641514900000|2022-01-07 00:21:40|91538.2|91447.7|91538.8|91443.4|91543.6|91447.9|91538.2|91438.5|10
1641514910000|2022-01-07 00:21:50|91541.4|91440.3|91540.5|91438.5|91547.1|91443.1|91536.1|91438.4|14
1641514920000|2022-01-07 00:22:00|91542|91438|91535.3|91445.3|91542.9|91451.3|91535.3|91437.4|15
1641514930000|2022-01-07 00:22:10|91535.5|91445.5|91543.3|91439.6|91543.3|91445.5|91535.3|91439.4|8
1641514940000|2022-01-07 00:22:20|91543.8|91439.8|91544.8|91440.8|91545|91450.2|91531.7|91438.9|18
1641514950000|2022-01-07 00:22:30|91540|91436|91540|91436|91540.1|91436.1|91539.9|91435.9|4
1641514960000|2022-01-07 00:22:40|91539.7|91435.7|91546.1|91442.1|91546.1|91442.1|91539.7|91435.7|6
1641514970000|2022-01-07 00:22:50|91545.2|91441.2|91536.1|91444.5|91545.5|91450.4|91533.3|91439.6|17
1641514980000|2022-01-07 00:23:00|91536.8|91442.6|91541.3|91445.6|91545.3|91446.2|91535|91441.6|13
1641514990000|2022-01-07 00:23:10|91541.4|91446.3|91541|91447|91547.6|91450.2|91541|91441.6|11
1641515000000|2022-01-07 00:23:20|91535.6|91443.4|91536.2|91447|91538.4|91447.8|91535.5|91442.5|9
1641515010000|2022-01-07 00:23:30|91537.6|91445.3|91539.2|91450|91552.1|91456.8|91536.7|91441.2|8
1641515020000|2022-01-07 00:23:40|91540.8|91441.6|91543.1|91441.1|91548.1|91444.1|91540.8|91439.2|13
1641515030000|2022-01-07 00:23:50|91543|91441.2|91540.9|91440.6|91543.3|91441.4|91540.9|91439|12
1641515040000|2022-01-07 00:24:00|91543.2|91439.2|91538.6|91446.7|91543.2|91449.3|91538.6|91438.7|10
1641515050000|2022-01-07 00:24:10|91540.3|91444|91541.3|91438.9|91543.6|91444|91540.1|91438.9|6
1641515060000|2022-01-07 00:24:20|91541.7|91437.7|91540.4|91445.4|91546.2|91457.3|91530.6|91437.7|18
1641515070000|2022-01-07 00:24:30|91540.6|91446.3|91543.2|91439.2|91543.3|91446.3|91532|91435.4|14
1641515080000|2022-01-07 00:24:40|91541.9|91437.9|91540.6|91443.8|91544.8|91448.9|91538.4|91437.8|13
1641515090000|2022-01-07 00:24:50|91538.8|91445.7|91537.9|91446.9|91542.5|91446.9|91537.9|91442.1|13
1641515100000|2022-01-07 00:25:00|91539.3|91446.4|91535.7|91448.5|91540|91450.9|91535.7|91445|9
1641515110000|2022-01-07 00:25:10|91536.5|91447.3|91545|91444.9|91547.6|91447.3|91536.1|91441.3|8
1641515120000|2022-01-07 00:25:20|91542.3|91438.3|91538|91451.7|91542.7|91456.5|91534.6|91438.2|16
1641515130000|2022-01-07 00:25:30|91538.2|91442.9|91545.4|91441.4|91548.6|91444.6|91538.2|91441.4|11
1641515140000|2022-01-07 00:25:40|91545.1|91441.1|91542.6|91448.7|91549|91452.3|91542.4|91441.1|8
1641515150000|2022-01-07 00:25:50|91543.8|91445.5|91541.8|91443.4|91546.9|91447.8|91539.7|91442.8|13
1641515160000|2022-01-07 00:26:00|91540.7|91445|91547.1|91443.1|91547.1|91460.3|91534.2|91443.1|15
1641515170000|2022-01-07 00:26:10|91546.5|91444.2|91538|91435.4|91546.6|91444.4|91538|91435.4|7
1641515180000|2022-01-07 00:26:20|91538.6|91438.2|91545.9|91441.9|91547.2|91443.2|91538.6|91438.2|7
1641515190000|2022-01-07 00:26:30|91545.1|91441.1|91542.1|91446.6|91548.8|91454.8|91541.7|91440.6|10
1641515200000|2022-01-07 00:26:40|91543.8|91444.5|91537|91444.4|91547.2|91445.2|91535.6|91438.4|11
1641515210000|2022-01-07 00:26:50|91545.9|91445.7|91542.1|91447.4|91545.9|91450|91535.9|91441.9|18
1641515220000|2022-01-07 00:27:00|91542|91440.8|91542.8|91439.7|91543.7|91444.8|91538.5|91439.4|9
1641515230000|2022-01-07 00:27:10|91542.4|91439.8|91541.5|91446.1|91543.3|91456.6|91533.3|91439.8|8
1641515240000|2022-01-07 00:27:20|91540.4|91447.7|91540.6|91439|91543.8|91447.7|91537.2|91438.3|24
1641515250000|2022-01-07 00:27:30|91541.4|91438.4|91538.6|91440.4|91541.6|91447.3|91533.2|91436.8|16
1641515260000|2022-01-07 00:27:40|91538|91441.7|91535.6|91442.5|91539.7|91442.5|91535|91438.5|10
1641515270000|2022-01-07 00:27:50|91536.8|91441.1|91538.4|91436.1|91539|91441.1|91533.7|91435|13
1641515280000|2022-01-07 00:28:00|91537.9|91437.8|91534.1|91447.6|91552.5|91459.1|91531.2|91437.7|12
1641515290000|2022-01-07 00:28:10|91535.5|91438.8|91543|91439|91544.4|91440.5|91534.4|91436.7|14
1641515300000|2022-01-07 00:28:20|91543.1|91439.1|91538.5|91452.7|91543.1|91458.6|91535.7|91437.8|7
1641515310000|2022-01-07 00:28:30|91539|91446.7|91532.3|91447.2|91543.2|91447.2|91532.2|91439|19
1641515320000|2022-01-07 00:28:40|91539|91441.3|91538.1|91443.8|91540.8|91448.5|91537|91440|12
1641515330000|2022-01-07 00:28:50|91537.4|91438.5|91537.9|91438.3|91541.1|91439.2|91537.4|91437.1|6
1641515340000|2022-01-07 00:29:00|91540.8|91436.8|91533.3|91444.1|91540.8|91444.8|91533.3|91433.7|14
1641515350000|2022-01-07 00:29:10|91534.3|91441.7|91533.8|91438.8|91541.4|91441.7|91533.8|91433|11
1641515360000|2022-01-07 00:29:20|91535.5|91437.6|91538.1|91435.2|91538.8|91437.6|91535.3|91434.8|6
1641515370000|2022-01-07 00:29:30|91535.1|91436.9|91531.1|91443.4|91537.3|91446.4|91531.1|91432.9|12
1641515380000|2022-01-07 00:29:40|91541.1|91442.8|91538.4|91437.9|91541.1|91442.8|91538.4|91437.1|3
1641515390000|2022-01-07 00:29:50|91534.9|91439.6|91538.1|91445|91540.6|91445|91534.9|91436.6|4
1641515400000|2022-01-07 00:30:00|91533.5|91444.5|91542.4|91438.6|91542.4|91444.6|91530.1|91435|21
1641515410000|2022-01-07 00:30:10|91534.4|91431.9|91536.1|91432.1|91536.1|91435.5|91531.4|91431.9|11
1641515420000|2022-01-07 00:30:20|91535.3|91432.7|91532.1|91436|91536.1|91436.5|91531.9|91432.3|16
1641515430000|2022-01-07 00:30:30|91536|91435.3|91534.7|91443.7|91536|91443.7|91532.4|91432|16
1641515440000|2022-01-07 00:30:40|91534|91440.4|91535.9|91433.5|91538.2|91440.4|91534|91431.6|10
1641515450000|2022-01-07 00:30:50|91534.7|91433.2|91532.8|91443.3|91537.4|91445.7|91531|91432.2|13
1641515460000|2022-01-07 00:31:00|91539.5|91438|91538.7|91438.6|91543.7|91439.7|91536.1|91433|16
1641515470000|2022-01-07 00:31:10|91539.6|91438.2|91539.5|91439.6|91543.6|91452.9|91534.2|91438.2|10
1641515480000|2022-01-07 00:31:20|91538.1|91441.8|91539|91441.9|91541.4|91442.5|91538.1|91438.9|18
1641515490000|2022-01-07 00:31:30|91538.8|91441.6|91536.4|91447.3|91540.8|91449.9|91534.3|91441.6|9
1641515500000|2022-01-07 00:31:40|91536.2|91445.8|91544.3|91440.3|91545.3|91445.9|91536.2|91439.9|7
1641515510000|2022-01-07 00:31:50|91539.8|91435.8|91546.8|91442.8|91546.8|91448.5|91536.3|91435.7|9
1641515520000|2022-01-07 00:32:00|91545.9|91441.9|91540.5|91437.6|91545.9|91441.9|91540|91437.6|9
1641515530000|2022-01-07 00:32:10|91540.6|91437.8|91542.3|91438.3|91542.3|91440.2|91539.2|91437.4|8
1641515540000|2022-01-07 00:32:20|91541.8|91437.8|91533.3|91440.8|91541.8|91447.5|91533.3|91437.5|11
1641515550000|2022-01-07 00:32:30|91533.7|91439.7|91532.6|91449.5|91533.7|91454.8|91531.2|91439.7|5
1641515560000|2022-01-07 00:32:40|91533.4|91446|91535.1|91446|91535.1|91447.6|91532.6|91445.4|6
1641515570000|2022-01-07 00:32:50|91535.5|91448.1|91541.7|91439|91546|91448.1|91535.5|91439|5
1641515580000|2022-01-07 00:33:00|91539.5|91438.9|91536|91445|91552.6|91448.6|91535.4|91437.4|9
1641515590000|2022-01-07 00:33:10|91537.3|91442.8|91534.9|91438.6|91537.3|91444.6|91530.6|91438.5|9
1641515600000|2022-01-07 00:33:20|91534.7|91438.4|91534.1|91436.2|91536.8|91440.7|91532.8|91433.9|13
1641515610000|2022-01-07 00:33:30|91533.9|91435.6|91530.8|91443.9|91536.9|91453.5|91528|91433.1|11
1641515620000|2022-01-07 00:33:40|91533.2|91441.4|91537|91435.7|91538.8|91441.4|91531.6|91432.6|17
1641515630000|2022-01-07 00:33:50|91536.2|91435.2|91533.9|91436.9|91539|91445.5|91528.5|91434.1|25
1641515640000|2022-01-07 00:34:00|91534|91437|91529.2|91439.4|91534.6|91439.4|91528.9|91436.1|12
1641515650000|2022-01-07 00:34:10|91533.3|91436|91535.3|91453.5|91535.3|91453.5|91533.2|91434.8|11
1641515660000|2022-01-07 00:34:20|91533.9|91441.8|91527.1|91441.7|91534.2|91445|91525.6|91438.9|7
1641515670000|2022-01-07 00:34:30|91528.8|91441.2|91534.7|91438.4|91540.3|91444.3|91528.1|91430.9|16
1641515680000|2022-01-07 00:34:40|91534.5|91432.2|91537|91433|91539.5|91437.1|91530.1|91432.2|8
1641515690000|2022-01-07 00:34:50|91536.8|91432.8|91533.4|91436|91537.1|91436.8|91532.6|91432.6|11
1641515700000|2022-01-07 00:35:00|91533.6|91436.3|91529.8|91442.8|91534.6|91445|91529.8|91434.3|13
1641515710000|2022-01-07 00:35:10|91531.2|91443.5|91527.7|91443.1|91531.2|91443.5|91527.4|91441.1|8
1641515720000|2022-01-07 00:35:20|91529.2|91441.6|91533.1|91432.1|91533.1|91442|91527.9|91432.1|12
1641515730000|2022-01-07 00:35:30|91534.2|91431.7|91535.6|91442.5|91541.6|91444.8|91530.8|91430.2|21
1641515740000|2022-01-07 00:35:40|91533|91441.4|91529.5|91438.6|91534.1|91444.1|91529.5|91435.5|9
1641515750000|2022-01-07 00:35:50|91529.7|91438.2|91528.7|91439.6|91529.7|91440.6|91526.9|91437.9|13
1641515760000|2022-01-07 00:36:00|91529.6|91437.9|91537.3|91454.1|91537.3|91454.1|91529.1|91437.9|7
1641515770000|2022-01-07 00:36:10|91535.1|91442.5|91528.8|91445|91536.5|91446.4|91528.8|91442.5|8
1641515780000|2022-01-07 00:36:20|91528.3|91445.7|91540.9|91438.3|91541.5|91449.4|91528.3|91438.3|12
1641515790000|2022-01-07 00:36:30|91540|91437.5|91538.8|91434.8|91544.3|91440.3|91536|91432|9
1641515800000|2022-01-07 00:36:40|91540.2|91436.2|91537.8|91433.8|91540.2|91436.2|91537|91433.3|9
1641515810000|2022-01-07 00:36:50|91537.3|91433.3|91539.6|91438|91539.6|91446.6|91532.8|91433.3|6
1641515820000|2022-01-07 00:37:00|91536.7|91439.7|91530.5|91438.2|91539.6|91439.7|91530.5|91434.6|6
1641515830000|2022-01-07 00:37:10|91533.6|91434.4|91535.6|91432.8|91535.6|91434.4|91533.6|91432.8|3
1641515840000|2022-01-07 00:37:20|91535.5|91432.9|91539|91442.1|91540.5|91446.7|91529.1|91432.5|12
1641515850000|2022-01-07 00:37:30|91538.3|91434.3|91536.5|91432.5|91538.3|91434.3|91536.1|91432.1|4
1641515860000|2022-01-07 00:37:40|91536|91432|91542.7|91447.3|91545|91449.7|91536|91432|4
1641515870000|2022-01-07 00:37:50|91544|91444.8|91530.5|91443|91544|91444.8|91530.5|91440.8|8
1641515880000|2022-01-07 00:38:00|91531.1|91441.8|91530.1|91449.5|91533.1|91452|91530.1|91435.4|6
1641515890000|2022-01-07 00:38:10|91530.6|91448.2|91533.3|91442.4|91533.3|91448.2|91530.3|91440.9|7
1641515900000|2022-01-07 00:38:20|91533.7|91440|91537.5|91446.4|91538.4|91450.7|91528.9|91437.2|7
1641515910000|2022-01-07 00:38:30|91536.9|91442.4|91531.9|91440.7|91537.9|91444.7|91527.8|91435.5|17
1641515920000|2022-01-07 00:38:40|91533.7|91438.9|91536.8|91441.9|91536.8|91444|91532.2|91436.7|8
1641515930000|2022-01-07 00:38:50|91535.5|91440|91534.5|91437.2|91537.6|91440|91532.2|91433.6|15
1641515940000|2022-01-07 00:39:00|91534.6|91437|91534.5|91438.1|91534.6|91440.6|91531.9|91437|7
1641515950000|2022-01-07 00:39:10|91535|91437|91542.4|91447.9|91543.2|91452.6|91531.5|91437|4
1641515960000|2022-01-07 00:39:20|91539.5|91445.6|91530.6|91450.5|91539.5|91450.5|91530.6|91444.5|3
1641515970000|2022-01-07 00:39:30|91531.9|91445.2|91531.3|91456|91532.6|91456|91530|91445.2|5
1641515980000|2022-01-07 00:39:40|91532.4|91454.8|91535.3|91445|91535.3|91454.8|91531.3|91445|4
1641515990000|2022-01-07 00:39:50|91535||91535.3||91535.5||91535||3
1641516000000|2022-01-07 00:40:00|91537.6|91433.3|91538.3|91434.3|91538.3|91444.7|91526.7|91431.3|21
1641516010000|2022-01-07 00:40:10|91539.2|91435.2|91536.3|91432.3|91541.9|91437.9|91534|91431.9|9
1641516020000|2022-01-07 00:40:20|91536.7|91432.7|91537.4|91440.4|91537.7|91444.8|91535.5|91431.7|6
1641516030000|2022-01-07 00:40:30|91539.1|91439.6|91534.7|91435.5|91539.1|91440.1|91530.5|91433.3|13
1641516040000|2022-01-07 00:40:40|91537.2|91436.8|91535.1|91431.1|91537.2|91436.8|91534.1|91431.1|11
1641516050000|2022-01-07 00:40:50|91533.6|91432.6|91536.7|91440|91536.7|91445|91533.6|91431.3|11
1641516060000|2022-01-07 00:41:00|91541.4|91437.4|91537.6|91434.1|91541.4|91439.4|91534.5|91433.9|16
1641516070000|2022-01-07 00:41:10|91537.4|91433.6|91530.1|91445.7|91542.1|91446.6|91530.1|91432.9|15
1641516080000|2022-01-07 00:41:20|91530.2|91437.4|91536.8|91443.3|91539.1|91446.2|91528.8|91437.3|15
1641516090000|2022-01-07 00:41:30|91536.9|91443.9|91543|91443.1|91543|91453.3|91532.7|91443.1|11
1641516100000|2022-01-07 00:41:40|91542.1|91443|91544.9|91440.9|91545|91444.4|91538.7|91438|11
1641516110000|2022-01-07 00:41:50|91544.6|91440.6|91544.8|91452.5|91549.8|91453.1|91541.3|91440.6|23
1641516120000|2022-01-07 00:42:00|91547.6|91450.4|91542.1|91450.1|91548.7|91451.5|91542.1|91447.9|10
1641516130000|2022-01-07 00:42:10|91542|91451.1|91537.1|91443.6|91543.9|91451.1|91537|91443.6|7
1641516140000|2022-01-07 00:42:20|91536.3|91449.4|91547.9|91446.2|91549.9|91449.4|91536.3|91437.9|12
1641516150000|2022-01-07 00:42:30|91544|91447.5|91535.2|91439.5|91544|91447.5|91530.6|91436.8|14
1641516160000|2022-01-07 00:42:40|91536.7|91443.5|91542.4|91440.2|91543.1|91447.4|91535.6|91438.6|17
1641516170000|2022-01-07 00:42:50|91542.3|91442.1|91549.4|91445.4|91552.7|91448.7|91539.1|91439.6|21
1641516180000|2022-01-07 00:43:00|91549.8|91445.8|91545.7|91442.8|91549.8|91448|91545.4|91442.8|15
1641516190000|2022-01-07 00:43:10|91546.9|91442.9|91536.5|91443.7|91546.9|91445.4|91536.5|91440.5|21
1641516200000|2022-01-07 00:43:20|91537.6|91443.6|91549|91452.1|91566.9|91478.2|91533.6|91438.9|29
1641516210000|2022-01-07 00:43:30|91547.3|91455|91551|91455.6|91554.4|91459|91547.1|91449.8|22
1641516220000|2022-01-07 00:43:40|91550.9|91455.3|91554.6|91450.6|91555.4|91455.3|91550.9|91450.6|10
1641516230000|2022-01-07 00:43:50|91554.5|91451.2|91551.6|91452|91554.5|91454.5|91551.2|91449.5|21
1641516240000|2022-01-07 00:44:00|91551.3|91453.6|91549.1|91461.2|91551.6|91465.8|91548.2|91453.4|19
1641516250000|2022-01-07 00:44:10|91547.7|91461|91567.3|91464.2|91567.3|91464.6|91547.7|91461|16
1641516260000|2022-01-07 00:44:20|91564|91462.9|91557.2|91460.2|91566.1|91464.5|91557|91457.7|11
1641516270000|2022-01-07 00:44:30|91568.8|91464.8|91554.6|91454.1|91568.8|91464.8|91550.7|91454.1|16
1641516280000|2022-01-07 00:44:40|91553.3|91455.5|91558.6|91461.3|91566.4|91462.4|91552.2|91454.3|6
1641516290000|2022-01-07 00:44:50|91557.9|91459.6|91550.2|91453.7|91558.2|91459.6|91550.2|91449.3|11
1641516300000|2022-01-07 00:45:00|91550.3|91452.7|91554.3|91457.7|91563|91465.2|91550.3|91452.7|19
1641516310000|2022-01-07 00:45:10|91553.1|91458.7|91558.3|91454.3|91558.3|91458.7|91551.7|91453.2|8
1641516320000|2022-01-07 00:45:20|91557.8|91453.8|91554.2|91460|91559.3|91463.1|91550.5|91448.7|8
1641516330000|2022-01-07 00:45:30|91554.4|91458.5|91554|91462.7|91557.7|91463.2|91551.2|91458.2|16
1641516340000|2022-01-07 00:45:40|91552.8|91463.9|91548.7|91444.7|91552.8|91463.9|91548.7|91444.7|9
1641516350000|2022-01-07 00:45:50|91549.3|91445.3|91546.5|91452.2|91552.4|91458.4|91544.4|91445.3|24
1641516360000|2022-01-07 00:46:00|91547.8|91452.6|91553.4|91456.1|91559.6|91464.8|91544.8|91445.4|40
1641516370000|2022-01-07 00:46:10|91553|91455.4|91557.2|91458.3|91562.6|91461.6|91548.6|91453.9|21
1641516380000|2022-01-07 00:46:20|91557.6|91459.9|91557.9|91462.3|91562|91465.3|91556|91459.9|21
1641516390000|2022-01-07 00:46:30|91558.1|91461.3|91567.6|91465|91568.8|91470.3|91558.1|91458|23
1641516400000|2022-01-07 00:46:40|91566.6|91462.6|91563.1|91462.3|91567.7|91472.4|91561.5|91459.1|21
1641516410000|2022-01-07 00:46:50|91556.7|91460.6|91555.1|91462.9|91556.8|91463.9|91553.8|91460.6|9
1641516420000|2022-01-07 00:47:00|91559.1|91457.7|91560.1|91480|91567|91484.1|91557.5|91457.7|17
1641516430000|2022-01-07 00:47:10|91545.3|91495.3|91562.1|91468.1|91566.5|91495.7|91545.3|91468.1|20
1641516440000|2022-01-07 00:47:20|91561.7|91471.2|91565.4|91465.9|91567.1|91471.2|91560.5|91462.3|12
1641516450000|2022-01-07 00:47:30|91561.4|91457.4|91561.9|91461.2|91563.6|91464.8|91558.3|91457.4|22
1641516460000|2022-01-07 00:47:40|91562.3|91461.3|91563.2|91469.2|91565.3|91470.8|91561.4|91460.5|13
1641516470000|2022-01-07 00:47:50|91560.4|91468.7|91569.3|91478|91569.3|91481.4|91559.9|91467.2|23
1641516480000|2022-01-07 00:48:00|91568.2|91477.4|91570.6|91476.3|91570.6|91482.6|91560.4|91463.8|16
1641516490000|2022-01-07 00:48:10|91573.9|91473.9|91570.7|91487|91573.9|91487|91565|91473.5|17
1641516500000|2022-01-07 00:48:20|91571.4|91484.3|91567.7|91479.3|91571.4|91485.6|91564.1|91473.5|18
1641516510000|2022-01-07 00:48:30|91567.1|91479|91562.5|91479.9|91567.2|91486.7|91562|91476.1|23
1641516520000|2022-01-07 00:48:40|91556.9|91483.8|91560.4|91478.6|91562.8|91484.4|91556.9|91475.3|18
1641516530000|2022-01-07 00:48:50|91559.8|91479.7|91563.7|91480|91567.9|91483.9|91559.8|91474.9|17
1641516540000|2022-01-07 00:49:00|91563.5|91476.5|91563|91479|91569.1|91479.1|91558.7|91472.1|24
1641516550000|2022-01-07 00:49:10|91562|91479.5|91565.7|91475.4|91567|91488.5|91561.7|91475.4|17
1641516560000|2022-01-07 00:49:20|91565.8|91476.2|91561.4|91478.5|91566.9|91487.3|91561.4|91476.2|19
1641516570000|2022-01-07 00:49:30|91563.1|91479|91559.3|91475.6|91563.1|91480|91557.3|91472.2|21
1641516580000|2022-01-07 00:49:40|91560.9|91471.8|91558.4|91479.2|91560.9|91479.2|91558.4|91471.8|7
1641516590000|2022-01-07 00:49:50|91562.7|91486.8|91574|91477.4|91574|91487.2|91561|91476.8|25
1641516600000|2022-01-07 00:50:00|91570.4|91477.9|91561.9|91482.9|91570.4|91489|91560.7|91473.5|31
1641516610000|2022-01-07 00:50:10|91562.9|91482|91558.5|91479.8|91562.9|91486.2|91557.6|91475.1|36
1641516620000|2022-01-07 00:50:20|91558.6|91479.9|91560.3|91481.6|91562.6|91481.6|91558.3|91475.6|27
1641516630000|2022-01-07 00:50:30|91560.5|91480.2|91556.9|91484.6|91561.7|91484.6|91556.9|91477.5|29
1641516640000|2022-01-07 00:50:40|91558.9|91481.5|91556.2|91478.6|91561|91481.5|91554.8|91471.6|20
1641516650000|2022-01-07 00:50:50|91555.8|91477.9|91560.7|91479|91562.7|91484.6|91555.2|91474.4|13
1641516660000|2022-01-07 00:51:00|91560.4|91478.6|91558.3|91472.5|91561.7|91479.4|91558.3|91472.5|12
1641516670000|2022-01-07 00:51:10|91558.4|91473.7|91556.7|91476.3|91562.5|91488.4|91556.7|91473.7|19
1641516680000|2022-01-07 00:51:20|91556.9|91475.5|91555.8|91471.4|91557.5|91475.5|91555.8|91471.4|7
1641516690000|2022-01-07 00:51:30|91557.5|91465.2|91559.3|91482|91559.3|91482|91555|91465.2|10
1641516700000|2022-01-07 00:51:40|91558.9|91480.9|91556.4|91482.4|91558.9|91496.5|91546.5|91475|14
1641516710000|2022-01-07 00:51:50|91557.4|91474.4|91558.3|91469.7|91563.9|91479.4|91554.1|91469.7|30
1641516720000|2022-01-07 00:52:00|91557|91468.6|91560.9|91472.6|91563.3|91477.3|91557|91468.6|38
1641516730000|2022-01-07 00:52:10|91560.8|91473.7|91563.8|91473.6|91563.8|91474.4|91560.4|91471.7|9
1641516740000|2022-01-07 00:52:20|91565|91469.9|91561.8|91468.1|91565|91471.6|91559.8|91467.1|36
1641516750000|2022-01-07 00:52:30|91562.1|91468.5|91563.3|91473.7|91568.8|91480.5|91560.3|91468.5|45
1641516760000|2022-01-07 00:52:40|91566|91473.4|91571|91479.5|91571.3|91484|91561.9|91472.4|21
1641516770000|2022-01-07 00:52:50|91570.1|91480.3|91569.4|91482.4|91571.5|91483.8|91565.9|91469.2|47
1641516780000|2022-01-07 00:53:00|91569.9|91479.9|91568.7|91476.9|91571|91480|91565.9|91475.4|27
1641516790000|2022-01-07 00:53:10|91568.6|91477.1|91565.9|91475.6|91568.6|91477.3|91561.8|91469.2|17
1641516800000|2022-01-07 00:53:20|91566|91474|91570.4|91472.7|91570.4|91478|91565.8|91472.7|14
1641516810000|2022-01-07 00:53:30|91569.1|91472.4|91574.1|91478|91574.1|91482.9|91568.1|91470.6|20
1641516820000|2022-01-07 00:53:40|91574.7|91478.4|91573.9|91483.4|91575.2|91484|91569.2|91472.1|35
1641516830000|2022-01-07 00:53:50|91573|91481.8|91573.3|91480.5|91573.3|91483.2|91570.6|91479.5|27
1641516840000|2022-01-07 00:54:00|91570.9|91479.5|91579.9|91485.3|91582|91488.4|91570.9|91479.5|37
1641516850000|2022-01-07 00:54:10|91578.8|91486.2|91577.4|91481|91579.5|91486.2|91575.2|91479.7|36
1641516860000|2022-01-07 00:54:20|91577|91482|91576.6|91483.1|91577.7|91486.8|91573.7|91476.6|39
1641516870000|2022-01-07 00:54:30|91577|91483|91575|91481.4|91578.1|91486.4|91574.4|91479.9|35
1641516880000|2022-01-07 00:54:40|91574.8|91481.2|91575.7|91481.7|91575.8|91482.3|91571.8|91478.6|46
1641516890000|2022-01-07 00:54:50|91573.5|91480.6|91585.3|91492.9|91591.7|91497|91573.1|91479.7|58
1641516900000|2022-01-07 00:55:00|91585.5|91493.6|91577.8|91489.3|91588|91496.3|91577.8|91486.5|52
1641516910000|2022-01-07 00:55:10|91577.1|91488.2|91578.4|91484.6|91581.5|91489.1|91576.7|91484|22
1641516920000|2022-01-07 00:55:20|91579.3|91485.1|91573.7|91483.1|91582|91492.9|91573.2|91480|32
1641516930000|2022-01-07 00:55:30|91574.5|91483.3|91579.2|91487.1|91580.1|91488.9|91568.4|91475.7|35
1641516940000|2022-01-07 00:55:40|91579|91487.2|91576.4|91488.2|91579.8|91488.2|91576.4|91485.4|19
1641516950000|2022-01-07 00:55:50|91576.2|91487.2|91579.2|91493.6|91581.9|91495|91576.2|91487.2|15
1641516960000|2022-01-07 00:56:00|91579.8|91488.9|91577.4|91490|91581.3|91492.2|91577.3|91488.9|12
1641516970000|2022-01-07 00:56:10|91578.4|91489.8|91582.5|91490.2|91582.6|91498.1|91577.7|91489.8|23
1641516980000|2022-01-07 00:56:20|91582.1|91491.8|91577.7|91488.4|91582.2|91494.2|91576.7|91482.1|28
1641516990000|2022-01-07 00:56:30|91580.7|91484.7|91574.6|91484.3|91580.7|91487.5|91571.9|91478.8|14
1641517000000|2022-01-07 00:56:40|91577.4|91479.9|91579.2|91488.4|91581.2|91493.4|91575.9|91479.9|10
1641517010000|2022-01-07 00:56:50|91578.6|91486.9|91579.7|91490.3|91580.4|91490.7|91578.5|91486.7|5
1641517020000|2022-01-07 00:57:00|91579.1|91490.7|91576.5|91491.1|91580.8|91497.2|91574.3|91482.5|33
1641517030000|2022-01-07 00:57:10|91575.8|91491.2|91582|91488.7|91585.7|91491.2|91570.3|91484.9|22
1641517040000|2022-01-07 00:57:20|91583|91485.3|91579.8|91488.2|91583.4|91496.7|91577.3|91484.7|20
1641517050000|2022-01-07 00:57:30|91579|91488|91575|91486.5|91579|91490.4|91573.9|91480.9|49
1641517060000|2022-01-07 00:57:40|91574.6|91487.1|91574.3|91486.8|91577.1|91487.1|91568.1|91478.1|35
1641517070000|2022-01-07 00:57:50|91573.6|91485.5|91571|91479.1|91577.9|91487.4|91571|91479.1|20
1641517080000|2022-01-07 00:58:00|91571.1|91478.4|91558.9|91462.6|91573.8|91480.6|91558.9|91462.2|58
1641517090000|2022-01-07 00:58:10|91555.7|91459.7|91536.6|91443.6|91555.7|91466.2|91534.4|91442.1|52
1641517100000|2022-01-07 00:58:20|91536.4|91444.5|91531.8|91435|91541.8|91447.7|91531.2|91430.8|37
1641517110000|2022-01-07 00:58:30|91534.2|91430.2|91531.5|91441.3|91535.4|91442.6|91524.3|91426.1|23
1641517120000|2022-01-07 00:58:40|91531.4|91439.5|91531.7|91437.3|91534|91440.4|91529.6|91434.6|22
1641517130000|2022-01-07 00:58:50|91531.9|91437.7|91533.2|91430|91536.8|91444.7|91530.2|91430|12
1641517140000|2022-01-07 00:59:00|91531.9|91435.4|91537.6|91446.6|91540.9|91450.8|91526.4|91434.3|26
1641517150000|2022-01-07 00:59:10|91537.3|91446.5|91542.6|91447.3|91546.4|91448.6|91535.9|91439.6|22
1641517160000|2022-01-07 00:59:20|91541.6|91446.5|91549.5|91457.9|91555.5|91466.3|91541.6|91446.5|41
1641517170000|2022-01-07 00:59:30|91549.7|91458.3|91546.6|91443.3|91551.6|91462.3|91544.7|91443.3|36
1641517180000|2022-01-07 00:59:40|91546.3|91445.1|91541.9|91448.5|91546.7|91451.3|91540.6|91442|23
1641517190000|2022-01-07 00:59:50|91543.1|91448.4|91541|91443.8|91544.5|91452.3|91538.9|91443.7|29
1641517200000|2022-01-07 01:00:00|91540.9|91446.5|91534.9|91441.4|91544.1|91449.7|91533.4|91435.1|42
1641517210000|2022-01-07 01:00:10|91532.6|91442.3|91533.8|91438.2|91537.2|91442.6|91532.4|91436.4|35
1641517220000|2022-01-07 01:00:20|91532.6|91438.3|91534.6|91441.6|91536.8|91444.3|91531.7|91436|39
1641517230000|2022-01-07 01:00:30|91535.1|91439.6|91531.5|91437.9|91535.5|91448.6|91530|91437.9|34
1641517240000|2022-01-07 01:00:40|91531.3|91438.9|91532.5|91431.6|91534.4|91438.9|91529.8|91428.4|28
1641517250000|2022-01-07 01:00:50|91534.9|91445.2|91529.7|91432.8|91534.9|91445.2|91528.6|91429.8|29
1641517260000|2022-01-07 01:01:00|91529.5|91433.4|91528.9|91427.2|91529.5|91434.9|91524.6|91426.5|35
1641517270000|2022-01-07 01:01:10|91529.1|91429.4|91516.5|91416.2|91529.1|91430.6|91516.5|91415.1|52
1641517280000|2022-01-07 01:01:20|91515.9|91417.4|91518.1|91417.8|91519.5|91418.2|91515|91413.3|34
1641517290000|2022-01-07 01:01:30|91518|91416.9|91520.3|91419.5|91520.5|91427.1|91517.4|91414.8|27
1641517300000|2022-01-07 01:01:40|91521.1|91419.4|91516.7|91414.3|91521.1|91420.7|91514.3|91414.3|39
1641517310000|2022-01-07 01:01:50|91516.8|91414.4|91513.1|91420|91518.1|91424.7|91511.7|91414.1|33
1641517320000|2022-01-07 01:02:00|91513.3|91419.9|91503|91414.9|91515.7|91425.5|91503|91406.4|45
1641517330000|2022-01-07 01:02:10|91504.3|91415|91519.1|91415.1|91519.5|91427.4|91501.6|91406.5|37
1641517340000|2022-01-07 01:02:20|91516.1|91415.4|91514.8|91422.5|91518|91422.6|91512.3|91415.1|32
1641517350000|2022-01-07 01:02:30|91514.9|91422.6|91526.6|91424.8|91528.8|91431.6|91514.1|91417|42
1641517360000|2022-01-07 01:02:40|91522.3|91426.5|91523|91427.7|91525.7|91429.8|91516.7|91421.9|32
1641517370000|2022-01-07 01:02:50|91522.8|91427.5|91530.1|91431.8|91539.6|91440.1|91522.8|91427.5|43
1641517380000|2022-01-07 01:03:00|91531.1|91430.1|91528|91435.7|91532.2|91435.8|91526.2|91427.1|30
1641517390000|2022-01-07 01:03:10|91528.6|91434.3|91531|91438.7|91531.4|91444.2|91526.5|91434.3|18
1641517400000|2022-01-07 01:03:20|91531.1|91438.9|91531.2|91436.2|91532.3|91441.2|91524.5|91427.2|33
1641517410000|2022-01-07 01:03:30|91533|91432.2|91534.2|91440.1|91538.1|91444.7|91526.2|91426.5|39
1641517420000|2022-01-07 01:03:40|91530.7|91436.2|91529.4|91429.7|91535.1|91439.2|91526.3|91426.4|47
1641517430000|2022-01-07 01:03:50|91528.6|91430.5|91529.4|91426.9|91531|91431.4|91525.8|91425|24
1641517440000|2022-01-07 01:04:00|91529.8|91426.3|91528.6|91430.4|91530.1|91433.3|91526.4|91424.6|36
1641517450000|2022-01-07 01:04:10|91528.7|91430.5|91467.5|91380.4|91529.4|91431.6|91467.5|91376.2|52
1641517460000|2022-01-07 01:04:20|91463.1|91377.7|91466.8|91376.6|91475.2|91381.1|91457.6|91368.5|64
1641517470000|2022-01-07 01:04:30|91470.1|91375.5|91471|91379.3|91473.4|91381.6|91465.3|91375.5|32
1641517480000|2022-01-07 01:04:40|91471.4|91379.4|91480.6|91379.4|91482.1|91383.7|91469.5|91375.3|25
1641517490000|2022-01-07 01:04:50|91479.2|91381.1|91479.1|91377.8|91480.1|91382.5|91476.1|91377.3|27
1641517500000|2022-01-07 01:05:00|91477.8|91379.3|91478|91384.7|91479.5|91384.8|91474.9|91376.5|29
1641517510000|2022-01-07 01:05:10|91477.1|91385.1|91475.3|91377.1|91478.1|91385.1|91475.3|91377.1|11
1641517520000|2022-01-07 01:05:20|91478.6|91374.6|91474.5|91390.3|91479.4|91390.3|91473.8|91374.6|26
1641517530000|2022-01-07 01:05:30|91475.5|91383.6|91477.1|91383.5|91483|91390.4|91475.5|91377|18
1641517540000|2022-01-07 01:05:40|91477.7|91383.8|91479.3|91383.1|91479.3|91386|91475.6|91382.6|23
1641517550000|2022-01-07 01:05:50|91479.4|91384|91477|91386.1|91480|91388.2|91477|91383.3|13
1641517560000|2022-01-07 01:06:00|91477.6|91385.8|91475.3|91383|91479.8|91386.4|91475.3|91380.5|27
1641517570000|2022-01-07 01:06:10|91473.6|91376.7|91469.4|91377.3|91475.4|91380.2|91469.4|91371.1|20
1641517580000|2022-01-07 01:06:20|91470.4|91377.8|91471.3|91376.7|91475.4|91378.9|91469.3|91368.8|15
1641517590000|2022-01-07 01:06:30|91471.4|91375.4|91511.2|91407.2|91516.6|91414.3|91468.8|91371.2|23
1641517600000|2022-01-07 01:06:40|91503.2|91399.2|91503.3|91414.7|91515.1|91417.5|91500.7|91396.7|36
1641517610000|2022-01-07 01:06:50|91503.2|91415.1|91507.8|91416|91510.5|91416|91503.2|91409.4|18
1641517620000|2022-01-07 01:07:00|91508.5|91415.4|91505.6|91408.1|91508.5|91415.4|91501.7|91406.5|23
1641517630000|2022-01-07 01:07:10|91505.7|91408.7|91508.8|91414.8|91509|91414.9|91501.7|91406|15
1641517640000|2022-01-07 01:07:20|91508.5|91414.4|91505.3|91411.6|91508.5|91414.4|91499.6|91408.5|12
1641517650000|2022-01-07 01:07:30|91506.1|91412.4|91505.6|91420.1|91511.8|91424.8|91505.6|91411.4|15
1641517660000|2022-01-07 01:07:40|91507.6|91424.4|91505.7|91418.7|91511|91424.4|91503.7|91418.7|14
1641517670000|2022-01-07 01:07:50|91509.2|91421.6|91510.8|91415.1|91516.4|91421.8|91508.7|91409.7|25
1641517680000|2022-01-07 01:08:00|91511.9|91417|91508.7|91416.6|91513.8|91421|91508.4|91416.6|15
1641517690000|2022-01-07 01:08:10|91507.1|91416|91506.3|91417.6|91509.2|91417.6|91504.1|91412.8|7
1641517700000|2022-01-07 01:08:20|91505.6|91420.7|91509.1|91415.9|91510.3|91421.1|91505.6|91413|10
1641517710000|2022-01-07 01:08:30|91511.2|91413.6|91508.1|91414.8|91512.5|91420.6|91508.1|91406.9|21
1641517720000|2022-01-07 01:08:40|91507.5|91421.8|91508.8|91417.2|91509.3|91425.4|91505.3|91414.7|15
1641517730000|2022-01-07 01:08:50|91508.7|91416|91507|91420.6|91509.8|91422.2|91507|91414.5|8
1641517740000|2022-01-07 01:09:00|91508.7|91412.8|91505.8|91408|91510.2|91415.2|91503.6|91407.8|23
1641517750000|2022-01-07 01:09:10|91505.6|91407.9|91502.6|91407.7|91505.6|91412.9|91499.8|91406.6|21
1641517760000|2022-01-07 01:09:20|91506.5|91402.6|91503.8|91410.1|91506.5|91410.1|91503.1|91402.6|12
1641517770000|2022-01-07 01:09:30|91501.7|91409.1|91508.3|91413.4|91509|91417.8|91501.7|91406.3|15
1641517780000|2022-01-07 01:09:40|91507.9|91412.2|91512.4|91415.6|91512.7|91417.1|91503.7|91410.5|21
1641517790000|2022-01-07 01:09:50|91512.9|91416|91511.6|91420.1|91514|91421.4|91510|91414.9|19
1641517800000|2022-01-07 01:10:00|91511.1|91420.8|91511.2|91419.1|91511.9|91421.8|91509|91417|15
1641517810000|2022-01-07 01:10:10|91511.9|91421.3|91509.2|91422.9|91512.1|91422.9|91509.2|91421.1|5
1641517820000|2022-01-07 01:10:20|91508.7|91422.2|91506.3|91424.2|91510.2|91427.1|91503.5|91420.7|10
1641517830000|2022-01-07 01:10:30|91505.1|91423.3|91505|91418.5|91507.6|91423.3|91502.1|91416.2|9
1641517840000|2022-01-07 01:10:40|91506.4|91421.4|91505.7|91410.2|91507.8|91421.4|91500.4|91410.2|10
1641517850000|2022-01-07 01:10:50|91507.1|91410.6|91509.5|91421.9|91510|91424.3|91505.8|91410.6|11
1641517860000|2022-01-07 01:11:00|91509.3|91422.3|91507.2|91424.3|91512.9|91426.5|91507.2|91421.7|15
1641517870000|2022-01-07 01:11:10|91508.7|91423.8|91510.6|91409.6|91511.1|91423.8|91508.3|91408.5|8
1641517880000|2022-01-07 01:11:20|91502.8|91413.5|91493.5|91405|91502.8|91413.5|91489|91401.4|32
1641517890000|2022-01-07 01:11:30|91491.2|91405.4|91495.5|91403.8|91495.5|91410.1|91490.5|91403.1|33
1641517900000|2022-01-07 01:11:40|91495.7|91402.3|91494|91403.1|91495.7|91406.4|91492.9|91402.3|23
1641517910000|2022-01-07 01:11:50|91492.7|91402.3|91490.4|91400.4|91492.7|91410.1|91488.8|91397.9|39
1641517920000|2022-01-07 01:12:00|91491.1|91406|91489.4|91403.3|91492.1|91409.1|91488.1|91400.5|33
1641517930000|2022-01-07 01:12:10|91489.3|91404.2|91489.4|91404.2|91490.3|91404.7|91488.1|91403.5|21
1641517940000|2022-01-07 01:12:20|91487.7|91404.4|91487.4|91400.1|91489.9|91404.9|91487.2|91399.7|23
1641517950000|2022-01-07 01:12:30|91488.2|91400|91488.7|91401.8|91488.8|91402.1|91486.7|91399.7|18
1641517960000|2022-01-07 01:12:40|91488.1|91401.7|91491.3|91407.8|91497.1|91412.1|91488.1|91401.6|40
1641517970000|2022-01-07 01:12:50|91491|91407.3|91494.1|91403.2|91494.1|91408|91489|91400.4|18
1641517980000|2022-01-07 01:13:00|91493|91404.1|91492.8|91410.8|91494.3|91411.4|91492.1|91400.9|23
1641517990000|2022-01-07 01:13:10|91492.5|91410.9|91486.8|91404.3|91494.2|91412.1|91486.8|91401.6|39
1641518000000|2022-01-07 01:13:20|91488.3|91404.2|91489.3|91401.6|91489.8|91405.7|91485.8|91400.7|34
1641518010000|2022-01-07 01:13:30|91488.5|91401.8|91489.8|91403.2|91491|91404.3|91487.5|91401|26
1641518020000|2022-01-07 01:13:40|91490.3|91401.7|91487.1|91396.4|91490.3|91403.3|91485.1|91396.1|27
1641518030000|2022-01-07 01:13:50|91485.6|91400|91488.2|91399.9|91488.9|91407.1|91485.6|91397.6|27
1641518040000|2022-01-07 01:14:00|91487.8|91402|91489.5|91402.8|91490.7|91404.5|91487.8|91402|24
1641518050000|2022-01-07 01:14:10|91488.3|91402.5|91486.6|91399.3|91489.3|91403.4|91486.1|91398.5|21
1641518060000|2022-01-07 01:14:20|91486.7|91400.5|91484|91401.8|91487.2|91407.6|91481.4|91392.3|18
1641518070000|2022-01-07 01:14:30|91487.4|91391.7|91480.7|91402.1|91487.4|91402.4|91480.3|91390.9|33
1641518080000|2022-01-07 01:14:40|91481.5|91402.3|91488.4|91407.1|91490.2|91408|91481.3|91400.7|27
1641518090000|2022-01-07 01:14:50|91489|91406.3|91489.2|91407.2|91491.5|91408.3|91488.3|91405.8|30
1641518100000|2022-01-07 01:15:00|91488.6|91407.5|91484.4|91400.3|91489.1|91408|91483.5|91400.3|33
1641518110000|2022-01-07 01:15:10|91484.9|91400.4|91482.8|91400|91484.9|91400.7|91482.1|91398.3|18
1641518120000|2022-01-07 01:15:20|91482.7|91400.1|91481.8|91402.6|91483.6|91403.1|91481|91400|22
1641518130000|2022-01-07 01:15:30|91480.6|91401.8|91482.1|91400.4|91482.1|91402|91479.7|91398.7|27
1641518140000|2022-01-07 01:15:40|91481.4|91400.6|91483.3|91404.5|91483.3|91405.4|91479.6|91398.1|26
1641518150000|2022-01-07 01:15:50|91483.7|91405.2|91478.2|91395.4|91483.7|91405.2|91478.1|91395.4|33
1641518160000|2022-01-07 01:16:00|91478.8|91391.9|91477.7|91390.7|91480.3|91393.2|91475.1|91388.2|26
1641518170000|2022-01-07 01:16:10|91476.6|91391.4|91469.4|91383.3|91478|91397.4|91465.8|91378.6|32
1641518180000|2022-01-07 01:16:20|91468.7|91378.6|91473.5|91388.3|91475.1|91390.1|91468.7|91378.6|41
1641518190000|2022-01-07 01:16:30|91472.6|91388.2|91469.2|91384.6|91474.5|91393|91463.7|91384.6|42
1641518200000|2022-01-07 01:16:40|91468.8|91386.2|91469.4|91389.5|91470.9|91391.5|91467.4|91386.2|34
1641518210000|2022-01-07 01:16:50|91468.6|91389.2|91470.6|91384.5|91470.6|91391|91466.4|91383.2|30
1641518220000|2022-01-07 01:17:00|91470.5|91384.4|91467.2|91387.9|91471.3|91389.2|91466.8|91384.4|35
1641518230000|2022-01-07 01:17:10|91467.1|91385.5|91468.6|91386.7|91470.9|91386.7|91466.1|91385.2|17
1641518240000|2022-01-07 01:17:20|91468.3|91386.3|91468.4|91386.8|91469.4|91387.8|91467.3|91385.3|18
1641518250000|2022-01-07 01:17:30|91467.9|91387|91472.7|91391.7|91475.3|91392.1|91466.6|91382.3|26
1641518260000|2022-01-07 01:17:40|91473.2|91392.1|91474.3|91392.2|91474.8|91392.2|91470.6|91388|27
1641518270000|2022-01-07 01:17:50|91474.8|91391.8|91473.7|91392|91474.8|91392.4|91473.7|91391.8|13
1641518280000|2022-01-07 01:18:00|91472.4|91391.3|91473.3|91394.1|91473.3|91397.4|91471.6|91388.4|21
1641518290000|2022-01-07 01:18:10|91472.8|91394.2|91473.4|91391|91475.3|91394.2|91471.5|91390.9|20
1641518300000|2022-01-07 01:18:20|91472.9|91390.1|91474.3|91391.7|91474.7|91392|91472.9|91386.1|19
1641518310000|2022-01-07 01:18:30|91473.7|91391.4|91474.9|91393.5|91475.6|91395.7|91470.8|91389.3|29
1641518320000|2022-01-07 01:18:40|91474.6|91393.7|91474.1|91392.9|91475.7|91394.4|91473.4|91392.5|18
1641518330000|2022-01-07 01:18:50|91474.5|91393|91471.4|91389.7|91475.9|91393.5|91471.4|91388|20
1641518340000|2022-01-07 01:19:00|91471.5|91389.8|91467.2|91385.1|91471.5|91393|91463.4|91377.9|39
1641518350000|2022-01-07 01:19:10|91467.6|91385.3|91466.8|91384.5|91468.8|91385.5|91466.3|91384.5|28
1641518360000|2022-01-07 01:19:20|91468|91384.7|91469|91388.4|91469.9|91390|91467|91384.7|24
1641518370000|2022-01-07 01:19:30|91469.1|91388.6|91472.2|91392.2|91474.2|91392.2|91468.4|91384.6|25
1641518380000|2022-01-07 01:19:40|91471.1|91393.1|91474|91396.2|91475.9|91396.2|91471.1|91388.7|28
1641518390000|2022-01-07 01:19:50|91476.5|91396.3|91478.4|91394.8|91482.1|91396.8|91473.8|91387|33
1641518400000|2022-01-07 01:20:00|91478.3|91394.7|91478.5|91395.6|91480|91396.8|91477.6|91391.2|29
1641518410000|2022-01-07 01:20:10|91478.6|91395.8|91476.7|91396.2|91478.6|91396.4|91475.9|91393.4|34
1641518420000|2022-01-07 01:20:20|91476.6|91397.2|91475|91391.2|91478.4|91397.7|91472.9|91387.5|38
1641518430000|2022-01-07 01:20:30|91474|91393.1|91475.3|91393.5|91476.2|91393.9|91472.8|91390.2|28
1641518440000|2022-01-07 01:20:40|91474.4|91391.4|91475.2|91390.2|91476.2|91393.7|91474.4|91386.6|26
1641518450000|2022-01-07 01:20:50|91474.9|91389.3|91479|91393.9|91479|91398|91474.3|91387.4|32
1641518460000|2022-01-07 01:21:00|91478.4|91393.8|91478.8|91396.1|91479.5|91396.4|91477.9|91391.5|39
1641518470000|2022-01-07 01:21:10|91478.7|91395.6|91478.5|91397.8|91479.8|91401.2|91478|91394.5|37
1641518480000|2022-01-07 01:21:20|91478.2|91397.7|91478.2|91395.3|91480.2|91397.8|91477.1|91389.8|22
1641518490000|2022-01-07 01:21:30|91478.5|91392.4|91479.1|91398.7|91480.6|91399.6|91476.7|91391.1|52
1641518500000|2022-01-07 01:21:40|91479.3|91398.4|91480.8|91395.9|91480.8|91398.9|91474.4|91387.4|32
1641518510000|2022-01-07 01:21:50|91480.7|91396|91479.9|91395.9|91480.7|91396.3|91478.5|91392.5|32
1641518520000|2022-01-07 01:22:00|91480.4|91396.3|91479.5|91397.8|91480.4|91397.8|91475.7|91390.4|41
1641518530000|2022-01-07 01:22:10|91479.4|91398.2|91476.6|91394.9|91479.4|91398.2|91476.4|91394.9|32
1641518540000|2022-01-07 01:22:20|91476.1|91395|91477.2|91394.5|91477.8|91395|91473.6|91388.1|31
1641518550000|2022-01-07 01:22:30|91478.4|91389.5|91475.4|91392.8|91478.4|91397|91473.8|91387.1|53
1641518560000|2022-01-07 01:22:40|91475.5|91392.9|91475.2|91392.5|91476.2|91394.5|91474.7|91389.2|21
1641518570000|2022-01-07 01:22:50|91475.6|91392.3|91478.2|91393.8|91478.8|91393.8|91475|91389.3|19
1641518580000|2022-01-07 01:23:00|91478|91393.9|91475.7|91389.1|91480.2|91397|91475|91386|32
1641518590000|2022-01-07 01:23:10|91477.4|91393.9|91477.9|91397.1|91479.1|91400.5|91476.1|91388.7|17
1641518600000|2022-01-07 01:23:20|91478.1|91393.6|91474|91391.6|91478.1|91394.1|91473.1|91389.3|20
1641518610000|2022-01-07 01:23:30|91473.7|91391.7|91471.6|91389.5|91476.9|91392.3|91471.6|91389.5|21
1641518620000|2022-01-07 01:23:40|91472.2|91388.5|91470.2|91389.5|91472.4|91390.5|91467.6|91387.3|33
1641518630000|2022-01-07 01:23:50|91469.8|91387.6|91470.7|91389.8|91471.3|91390.8|91467.6|91385.1|37
1641518640000|2022-01-07 01:24:00|91471.3|91390.3|91472.6|91391.5|91473.3|91392.8|91470.9|91387|38
1641518650000|2022-01-07 01:24:10|91472.8|91391.8|91468.2|91387.5|91472.8|91392.4|91467.4|91387.5|34
1641518660000|2022-01-07 01:24:20|91467.7|91387.6|91472|91392.3|91476|91392.3|91465.2|91384.1|35
1641518670000|2022-01-07 01:24:30|91475.4|91389.1|91473|91391.3|91477.2|91393.1|91471.3|91384.5|43
1641518680000|2022-01-07 01:24:40|91468.9|91388.6|91470.9|91388.5|91471.1|91389.4|91468|91382.2|21
1641518690000|2022-01-07 01:24:50|91469.9|91382.3|91473.5|91394.3|91473.6|91396.5|91469.5|91382.3|19
1641518700000|2022-01-07 01:25:00|91473.8|91393.5|91473|91392.3|91474.6|91393.8|91472.6|91391.7|28
1641518710000|2022-01-07 01:25:10|91473.3|91392.7|91474.7|91394.1|91476.2|91397.3|91472.2|91390|26
1641518720000|2022-01-07 01:25:20|91474.5|91394.2|91474.2|91390.2|91476.4|91394.2|91472.7|91390|28
1641518730000|2022-01-07 01:25:30|91473.8|91390.3|91475.2|91394.4|91475.5|91397.7|91472.9|91385.9|31
1641518740000|2022-01-07 01:25:40|91474.5|91393.2|91475.3|91394.3|91476|91396.1|91472.1|91389.8|20
1641518750000|2022-01-07 01:25:50|91474.6|91393.4|91474.5|91391.2|91475.3|91394|91473.3|91389.5|16
1641518760000|2022-01-07 01:26:00|91474.1|91391.1|91474.7|91388.3|91476.7|91397.4|91472.9|91385.9|26
1641518770000|2022-01-07 01:26:10|91474.5|91388.2|91476|91389.5|91478.8|91391.6|91474.1|91386.2|32
1641518780000|2022-01-07 01:26:20|91476.3|91389.4|91474.9|91390.2|91476.4|91390.3|91474.9|91388|22
1641518790000|2022-01-07 01:26:30|91475.1|91390|91475.6|91390.7|91476.2|91396.1|91475.1|91389.5|21
1641518800000|2022-01-07 01:26:40|91475.2|91391|91475.6|91388.4|91475.6|91391|91473.3|91386.1|22
1641518810000|2022-01-07 01:26:50|91476.6|91389.1|91476.4|91388.8|91478|91395.4|91475.7|91388.8|23
1641518820000|2022-01-07 01:27:00|91475.9|91389|91473.7|91388.7|91479.4|91393.7|91472.7|91383.8|28
1641518830000|2022-01-07 01:27:10|91473.8|91388.5|91474.5|91386|91475.4|91389.6|91473|91385.4|23
1641518840000|2022-01-07 01:27:20|91475.3|91386.6|91484.7|91396.1|91485.2|91402.3|91474.1|91385|30
1641518850000|2022-01-07 01:27:30|91484.8|91395.2|91487.3|91393.6|91489.2|91400.5|91484.8|91392.9|14
1641518860000|2022-01-07 01:27:40|91487.1|91395|91486.4|91398.5|91487.4|91404.6|91484.7|91395|40
1641518870000|2022-01-07 01:27:50|91486.3|91398.1|91486.8|91401.9|91486.8|91406.9|91483.8|91398.1|42
1641518880000|2022-01-07 01:28:00|91487.4|91403.5|91485.8|91406.9|91492|91408.7|91485.7|91399.2|27
1641518890000|2022-01-07 01:28:10|91485.4|91404.7|91495.1|91410.2|91495.8|91416|91484.8|91399.8|42
1641518900000|2022-01-07 01:28:20|91495|91410.1|91496.3|91414|91497.8|91414.8|91494.1|91408.8|23
1641518910000|2022-01-07 01:28:30|91496.9|91414.3|91497.1|91411.1|91498.4|91414.6|91496.1|91405.3|30
1641518920000|2022-01-07 01:28:40|91496.5|91409.8|91495.1|91413|91498.1|91414.1|91495.1|91407.4|29
1641518930000|2022-01-07 01:28:50|91495.5|91406.8|91496.6|91409.9|91498.5|91413.9|91495.5|91404.6|28
1641518940000|2022-01-07 01:29:00|91497.1|91411|91501.8|91409.4|91503.9|91419|91496.1|91405.6|32
1641518950000|2022-01-07 01:29:10|91503.8|91406.5|91502.2|91409.5|91504.8|91411|91499.7|91405.5|13
1641518960000|2022-01-07 01:29:20|91503.1|91409.7|91504.7|91409.8|91504.7|91412.6|91501|91408.3|18
1641518970000|2022-01-07 01:29:30|91504.9|91410|91500.6|91408.6|91505.4|91414.9|91499.7|91408.3|30
1641518980000|2022-01-07 01:29:40|91500.2|91409.3|91487.6|91393.6|91503.5|91410.6|91483.1|91392.4|35
1641518990000|2022-01-07 01:29:50|91488.3|91393.7|91499|91406.2|91499|91408.1|91485.9|91392.2|35
1641519000000|2022-01-07 01:30:00|91498.6|91405.3|91493.5|91402.5|91499.8|91410.2|91493.3|91402.3|44
1641519010000|2022-01-07 01:30:10|91493.2|91403|91489.6|91397.1|91493.6|91403.1|91486.3|91397.1|29
1641519020000|2022-01-07 01:30:20|91489.3|91399.8|91485.1|91397.5|91489.3|91400.3|91484.1|91394.9|26
1641519030000|2022-01-07 01:30:30|91484.7|91398.4|91484.7|91398.7|91487.4|91399.4|91483.9|91395.5|12
1641519040000|2022-01-07 01:30:40|91484.9|91399|91486.8|91396.4|91493.9|91401.8|91483.9|91390.7|24
1641519050000|2022-01-07 01:30:50|91485.7|91396.8|91484.9|91396|91486|91401.5|91483.4|91396|23
1641519060000|2022-01-07 01:31:00|91484.8|91395.9|91484.3|91400.2|91485.3|91401.1|91482.3|91395.9|27
1641519070000|2022-01-07 01:31:10|91484.7|91400.6|91485.4|91394.1|91489.9|91400.8|91482.1|91392.9|29
1641519080000|2022-01-07 01:31:20|91485|91393.5|91482.2|91392.6|91488.6|91395.7|91482.2|91391.4|23
1641519090000|2022-01-07 01:31:30|91481.7|91390.9|91484.4|91386.1|91488.5|91394.6|91474.5|91384.4|21
1641519100000|2022-01-07 01:31:40|91479.3|91388.4|91478.2|91390.4|91479.3|91391.5|91474.9|91387.6|19
1641519110000|2022-01-07 01:31:50|91478.4|91389.7|91481.8|91386.6|91483.6|91394.4|91478.4|91386.6|13
1641519120000|2022-01-07 01:32:00|91480.4|91387.8|91482|91392.2|91483.7|91396.6|91475|91387.6|26
1641519130000|2022-01-07 01:32:10|91480.8|91392.9|91479.4|91393.4|91482.2|91396.7|91479.4|91391.9|19
1641519140000|2022-01-07 01:32:20|91479.3|91393.6|91490.4|91397.4|91492.4|91400.6|91477.6|91391.5|27
1641519150000|2022-01-07 01:32:30|91490.8|91397.7|91485.1|91400.8|91491.4|91401.7|91484.1|91397.3|16
1641519160000|2022-01-07 01:32:40|91485.4|91399.7|91486.5|91400.5|91490.5|91400.5|91485.4|91394.5|8
1641519170000|2022-01-07 01:32:50|91486.7|91401.2|91485.6|91400.9|91488.2|91403.1|91485|91397.1|17
1641519180000|2022-01-07 01:33:00|91486.2|91403.2|91488.6|91396.3|91490.4|91403.4|91484.1|91394.9|16
1641519190000|2022-01-07 01:33:10|91489.4|91395.7|91492.3|91399.7|91496.1|91399.7|91488.3|91395.5|19
1641519200000|2022-01-07 01:33:20|91490.3|91400.2|91488.1|91399.8|91491.9|91402.2|91487.1|91397.2|17
1641519210000|2022-01-07 01:33:30|91488.4|91399.1|91486.4|91402|91490.2|91402.8|91485.4|91398.7|17
1641519220000|2022-01-07 01:33:40|91483.3|91399.5|91485.5|91395.5|91486.4|91399.5|91482.3|91394.8|16
1641519230000|2022-01-07 01:33:50|91487.4|91391.5|91488.1|91400.3|91490.5|91402|91486.1|91391.5|17
1641519240000|2022-01-07 01:34:00|91488.3|91402.1|91490.8|91397.7|91492.1|91402.6|91488.1|91393.6|13
1641519250000|2022-01-07 01:34:10|91490|91398.2|91493.3|91397.9|91497.7|91399.4|91489.7|91396.7|9
1641519260000|2022-01-07 01:34:20|91494|91398.3|91482.8|91401.8|91494|91401.8|91482.7|91395.8|16
1641519270000|2022-01-07 01:34:30|91483.4|91401.4|91481.5|91400.2|91486|91401.6|91481.4|91400.2|8
1641519280000|2022-01-07 01:34:40|91480.8|91400.7|91480.3|91402.5|91483|91405.4|91480.3|91397.8|8
1641519290000|2022-01-07 01:34:50|91480.5|91402.8|91487.1|91391.1|91491|91403.4|91480.5|91391.1|19
1641519300000|2022-01-07 01:35:00|91486.3|91391.7|91493.4|91392.9|91493.4|91395.7|91482.9|91391.7|13
1641519310000|2022-01-07 01:35:10|91494.6|91392.3|91488.8|91397.6|91494.6|91397.6|91486.5|91392.2|11
1641519320000|2022-01-07 01:35:20|91488.7|91397.4|91483.3|91398.4|91489.4|91398.4|91482|91397.2|9
1641519330000|2022-01-07 01:35:30|91484.1|91397.5|91485.2|91398.2|91485.2|91400.9|91483.3|91397.4|10
1641519340000|2022-01-07 01:35:40|91485.5|91398.3|91486.6|91391.9|91488.1|91398.8|91479.9|91390.4|17
1641519350000|2022-01-07 01:35:50|91486.8|91392.9|91485.6|91399.7|91486.8|91403.2|91484.4|91392.9|8
1641519360000|2022-01-07 01:36:00|91485.4|91400.4|91484.6|91396.8|91490.6|91400.6|91479.7|91392.9|18
1641519370000|2022-01-07 01:36:10|91485.8|91396.6|91485.5|91399.1|91489.3|91404.1|91481.6|91394.6|17
1641519380000|2022-01-07 01:36:20|91485.7|91399.3|91496.1|91407.8|91498.4|91407.9|91485.7|91399.3|35
1641519390000|2022-01-07 01:36:30|91495.6|91408|91494.3|91409.4|91501.2|91410.2|91492|91399.5|16
1641519400000|2022-01-07 01:36:40|91494.1|91410.2|91500.5|91408.6|91500.5|91412.6|91494.1|91404.2|35
1641519410000|2022-01-07 01:36:50|91500.3|91407.8|91500.7|91411|91500.7|91411.4|91499.1|91406.8|18
1641519420000|2022-01-07 01:37:00|91500.6|91411.1|91495.3|91416.6|91500.8|91418.8|91494.7|91411.1|23
1641519430000|2022-01-07 01:37:10|91496|91415.2|91499|91410.9|91502.5|91416.6|91495.8|91409.1|10
1641519440000|2022-01-07 01:37:20|91499.5|91410.8|91501.8|91412.4|91510|91414.3|91499.5|91408.7|7
1641519450000|2022-01-07 01:37:30|91503.6|91408.5|91498.1|91407.6|91503.6|91411.2|91497.7|91403.9|26
1641519460000|2022-01-07 01:37:40|91499.4|91406.9|91499.6|91410.9|91501|91413.9|91497.4|91404.8|17
1641519470000|2022-01-07 01:37:50|91500|91409.9|91499.9|91409.2|91502.8|91412.8|91498.8|91407.3|8
1641519480000|2022-01-07 01:38:00|91499.8|91406.2|91497.6|91415.8|91499.8|91416.8|91491.6|91406.1|30
1641519490000|2022-01-07 01:38:10|91500|91416.9|91505.7|91418.9|91506.8|91420.4|91497.3|91416.9|25
1641519500000|2022-01-07 01:38:20|91504.5|91419.9|91500.3|91420.1|91507.5|91420.4|91500.3|91415.6|27
1641519510000|2022-01-07 01:38:30|91500.4|91420.5|91501.8|91419.5|91501.8|91420.9|91499.6|91418.2|11
1641519520000|2022-01-07 01:38:40|91500.9|91419.7|91501.1|91421.4|91501.7|91421.7|91499.2|91417.6|8
1641519530000|2022-01-07 01:38:50|91499.5|91420.9|91502.2|91415.8|91502.2|91422|91498.7|91415.8|12
1641519540000|2022-01-07 01:39:00|91503.2|91418.5|91500.4|91414|91506.8|91418.5|91500.3|91412.2|24
1641519550000|2022-01-07 01:39:10|91500.5|91414.7|91503.4|91415.6|91511.6|91415.7|91500.5|91402.3|29
1641519560000|2022-01-07 01:39:20|91504.4|91414.7|91500.6|91413|91504.7|91416.2|91499.8|91407.1|24
1641519570000|2022-01-07 01:39:30|91500.3|91413.9|91502|91411|91502.3|91413.9|91500|91409.4|22
1641519580000|2022-01-07 01:39:40|91502.1|91411.1|91478|91396.4|91502.2|91413.9|91474.6|91394.2|19
1641519590000|2022-01-07 01:39:50|91475.5|91400|91494.6|91399.2|91495.6|91417.6|91475.3|91398.8|47
1641519600000|2022-01-07 01:40:00|91494.2|91403.2|91488.4|91403.3|91496|91407|91488.4|91401.4|33
1641519610000|2022-01-07 01:40:10|91488.9|91404.2|91487.4|91405|91489.3|91407.5|91487.3|91403.2|40
1641519620000|2022-01-07 01:40:20|91487.6|91405.2|91485.7|91405.6|91487.6|91407.8|91485.3|91405.2|31
1641519630000|2022-01-07 01:40:30|91485.9|91406.1|91486.9|91403.5|91487|91406.7|91485.4|91403|19
1641519640000|2022-01-07 01:40:40|91486.8|91403.9|91488.9|91406|91494.9|91408.9|91484.3|91402.1|23
1641519650000|2022-01-07 01:40:50|91491.3|91399.4|91491.3|91404.7|91497|91407|91490.5|91394.6|19
1641519660000|2022-01-07 01:41:00|91493.5|91399.4|91495.2|91403.8|91495.4|91404.6|91493.5|91399.4|24
1641519670000|2022-01-07 01:41:10|91494.2|91404.3|91495.1|91404.9|91496.2|91408.2|91492.4|91402.6|24
1641519680000|2022-01-07 01:41:20|91495.2|91407.8|91496.7|91405|91496.7|91411|91490.6|91403.3|25
1641519690000|2022-01-07 01:41:30|91495.6|91406.8|91497.5|91407.1|91501.1|91407.1|91495.6|91397.5|25
1641519700000|2022-01-07 01:41:40|91497.8|91407.3|91494.1|91410.1|91497.8|91411.9|91493.2|91406.7|27
1641519710000|2022-01-07 01:41:50|91494.5|91410.3|91493.4|91409.2|91494.6|91412.4|91491.1|91408.5|11
1641519720000|2022-01-07 01:42:00|91493.1|91409|91496.1|91403.7|91497.9|91409.7|91492.9|91403.3|14
1641519730000|2022-01-07 01:42:10|91495.9|91403.6|91494|91407.7|91496.1|91408.8|91493.6|91402.4|22
1641519740000|2022-01-07 01:42:20|91494.1|91407.1|91491.2|91399.4|91495|91407.1|91491.1|91399.4|22
1641519750000|2022-01-07 01:42:30|91491.3|91399.5|91495.9|91393.4|91500|91407.9|91488.2|91393.4|17
1641519760000|2022-01-07 01:42:40|91496.7|91392.7|91491.5|91398.2|91496.7|91401.3|91489.5|91392.7|15
1641519770000|2022-01-07 01:42:50|91491.1|91398.5|91491.3|91399.3|91491.8|91405.4|91488.2|91398.5|21
1641519780000|2022-01-07 01:43:00|91491.6|91399.1|91495|91405.9|91496.2|91411.3|91490.4|91398|31
1641519790000|2022-01-07 01:43:10|91496.1|91406.2|91499|91403.4|91501|91409.3|91495.7|91398|28
1641519800000|2022-01-07 01:43:20|91498.5|91405.2|91498.5|91410.8|91500.7|91411.5|91495.9|91403.8|23
1641519810000|2022-01-07 01:43:30|91496.8|91414.2|91497.6|91415.8|91500.6|91417.5|91496.8|91412.9|29
1641519820000|2022-01-07 01:43:40|91497.8|91415.6|91496.5|91417.1|91499.5|91417.1|91496.5|91412.3|25
1641519830000|2022-01-07 01:43:50|91497.3|91417.5|91497.4|91415.5|91497.6|91417.5|91496.5|91415.4|28
1641519840000|2022-01-07 01:44:00|91497.6|91415.3|91493.5|91407.2|91502.5|91415.6|91492.4|91401.9|35
1641519850000|2022-01-07 01:44:10|91495.9|91408.3|91496.2|91404.2|91498.6|91409.1|91493.6|91400|9
1641519860000|2022-01-07 01:44:20|91496.3|91404.1|91493.3|91407.4|91499.2|91408.3|91487.3|91395.7|32
1641519870000|2022-01-07 01:44:30|91496.5|91403.1|91495.6|91403.5|91499.1|91405|91493.8|91396|16
1641519880000|2022-01-07 01:44:40|91497.2|91401.3|91494.1|91405.4|91497.2|91407.2|91493.2|91401.3|22
1641519890000|2022-01-07 01:44:50|91494.2|91404.9|91495.5|91404.2|91497.6|91407.3|91493.4|91401.1|19
1641519900000|2022-01-07 01:45:00|91496.4|91402.8|91492.7|91399.2|91498.4|91404.7|91491.9|91398.3|18
1641519910000|2022-01-07 01:45:10|91492|91400|91499.4|91400.4|91501.9|91408.8|91487.7|91399.8|22
1641519920000|2022-01-07 01:45:20|91498|91404.9|91497.8|91401.8|91498.7|91405.8|91494.7|91400.3|19
1641519930000|2022-01-07 01:45:30|91497.9|91403.2|91496.4|91398.5|91498.3|91404.8|91494.6|91398.5|18
1641519940000|2022-01-07 01:45:40|91494.9|91401.8|91488.4|91408|91494.9|91408|91486.7|91399.6|34
1641519950000|2022-01-07 01:45:50|91489.9|91408.4|91493|91410.5|91494.4|91410.5|91489.9|91402.8|30
1641519960000|2022-01-07 01:46:00|91492.9|91409.6|91493|91405.2|91496.6|91409.6|91490.7|91399.8|16
1641519970000|2022-01-07 01:46:10|91493.3|91404.6|91493.4|91407.6|91499.6|91408|91493.3|91401.9|19
1641519980000|2022-01-07 01:46:20|91493|91408.1|91490.4|91410.6|91493|91410.6|91490.3|91406.2|10
1641519990000|2022-01-07 01:46:30|91491|91408.8|91491.4|91407.4|91494.7|91410.5|91490.8|91402.9|11
1641520000000|2022-01-07 01:46:40|91491.8|91407|91491.3|91398.8|91495.1|91410.4|91484.4|91392.4|21
1641520010000|2022-01-07 01:46:50|91494.8|91390.8|91488.2|91400.4|91494.8|91401.6|91486.8|91390.8|12
1641520020000|2022-01-07 01:47:00|91488.1|91400.3|91491.6|91400.1|91493.7|91405.3|91486.3|91398.4|19
1641520030000|2022-01-07 01:47:10|91492.2|91399.5|91492.2|91395.2|91494|91399.6|91488.5|91395.2|22
1641520040000|2022-01-07 01:47:20|91491.2|91399|91487.2|91402.7|91491.2|91404.9|91486.4|91399|7
1641520050000|2022-01-07 01:47:30|91487|91401.3|91489.4|91404.9|91489.7|91404.9|91486.9|91399.3|9
1641520060000|2022-01-07 01:47:40|91490.8|91405.2|91488|91402.9|91490.8|91406.8|91482.8|91402.9|7
1641520070000|2022-01-07 01:47:50|91487.6|91403.9|91486.8|91399.4|91492.5|91406.5|91486.4|91397.3|18
1641520080000|2022-01-07 01:48:00|91487.1|91399.1|91494.5|91401.1|91495.3|91405.4|91486.5|91396.6|10
1641520090000|2022-01-07 01:48:10|91493.6|91400.3|91484.7|91397.1|91493.6|91400.3|91484|91396|27
1641520100000|2022-01-07 01:48:20|91484.8|91397|91486.9|91394.9|91487.3|91397.2|91484.8|91394.5|18
1641520110000|2022-01-07 01:48:30|91485.9|91399.1|91483.6|91398.3|91485.9|91400|91482.9|91398.1|12
1641520120000|2022-01-07 01:48:40|91483.4|91398.5|91484.5|91393.9|91488.9|91399.5|91482.9|91390.6|10
1641520130000|2022-01-07 01:48:50|91485.8|91393.3|91477.9|91386.3|91487.5|91396.9|91473.6|91379.8|28
1641520140000|2022-01-07 01:49:00|91482.7|91382.2|91482.2|91386.3|91484.1|91389.7|91477.1|91381.3|11
1641520150000|2022-01-07 01:49:10|91482.4|91386.5|91479.3|91383.9|91482.4|91389.1|91477.1|91383.7|25
1641520160000|2022-01-07 01:49:20|91479.8|91383.3|91483.1|91379.3|91483.1|91383.9|91479.2|91379.3|12
1641520170000|2022-01-07 01:49:30|91481.1|91382|91477.7|91387.9|91481.1|91389.6|91477.1|91382|5
1641520180000|2022-01-07 01:49:40|91478.6|91388.4|91482.4|91386.1|91482.4|91388.4|91473.7|91383.7|22
1641520190000|2022-01-07 01:49:50|91482.5|91383.6|91476.4|91381.9|91483.5|91391.2|91475.2|91380.6|18
1641520200000|2022-01-07 01:50:00|91475.8|91382.6|91471.1|91384.5|91477.6|91385.4|91470.6|91379.4|34
1641520210000|2022-01-07 01:50:10|91470.4|91385|91475.2|91385.9|91478.7|91388.8|91470.4|91379.7|22
1641520220000|2022-01-07 01:50:20|91476.5|91384.2|91478.1|91385.8|91478.1|91387.4|91476.5|91384.2|18
1641520230000|2022-01-07 01:50:30|91480.1|91382.9|91474.4|91386.5|91480.5|91390.5|91474.3|91381.7|15
1641520240000|2022-01-07 01:50:40|91474.3|91386.4|91474.5|91384.5|91476.1|91388.6|91472.5|91382.9|13
1641520250000|2022-01-07 01:50:50|91471.2|91383.4|91472.8|91386.9|91479|91390.8|91471.2|91381|23
1641520260000|2022-01-07 01:51:00|91475.1|91389.2|91481.3|91385.4|91481.4|91389.2|91474.4|91385.4|14
1641520270000|2022-01-07 01:51:10|91480.8|91385.5|91477.1|91388.8|91481.5|91394|91472.3|91385.5|20
1641520280000|2022-01-07 01:51:20|91476.6|91389|91474.2|91392.4|91476.6|91394.1|91473.1|91389|21
1641520290000|2022-01-07 01:51:30|91473.6|91393.3|91471.3|91400.5|91473.6|91411.3|91460|91393.2|12
1641520300000|2022-01-07 01:51:40|91470.9|91400.4|91461.6|91411.6|91472.7|91411.6|91461|91397.7|12
1641520310000|2022-01-07 01:51:50|91473.2|91397.7|91469.4|91392.6|91473.2|91398.8|91468.7|91389.9|29
1641520320000|2022-01-07 01:52:00|91470.2|91391.7|91468.3|91387.9|91471.8|91403.8|91453.8|91384.4|43
1641520330000|2022-01-07 01:52:10|91468.2|91388.6|91469|91388.9|91469.2|91393.7|91466.6|91388.6|28
1641520340000|2022-01-07 01:52:20|91468.9|91389.2|91466.6|91391.3|91468.9|91391.3|91466.6|91387|24
1641520350000|2022-01-07 01:52:30|91466.2|91392.8|91457.2|91407.2|91470.8|91407.2|91454.7|91389.5|23
1641520360000|2022-01-07 01:52:40|91467.7|91396.7|91457.5|91407.5|91470.7|91409.1|91456.4|91391.1|35
1641520370000|2022-01-07 01:52:50|91468.2|91394.9|91457.5|91407.5|91469|91409.1|91457.5|91393.6|19
1641520380000|2022-01-07 01:53:00|91457.3|91407.3|91472.2|91395.8|91473.5|91407.3|91456.6|91387.1|19
1641520390000|2022-01-07 01:53:10|91473.6|91393.9|91474|91393.8|91476.2|91395.3|91472.7|91391.1|28
1641520400000|2022-01-07 01:53:20|91473.9|91392.5|91472.2|91395.1|91475.5|91395.1|91472.2|91389.3|10
1641520410000|2022-01-07 01:53:30|91474|91392.2|91471.2|91400|91474.8|91400|91471.2|91392.2|17
1641520420000|2022-01-07 01:53:40|91476.2|91392|91475.8|91394.6|91479.2|91398.5|91471.5|91385.7|18
1641520430000|2022-01-07 01:53:50|91474.7|91399.1|91472.6|91393.1|91474.9|91412.6|91462.6|91392.5|20
1641520440000|2022-01-07 01:54:00|91471.4|91396.5|91470.5|91399.9|91471.6|91409.8|91458.7|91396.5|33
1641520450000|2022-01-07 01:54:10|91471.1|91399.1|91468.9|91397.5|91471.7|91410.6|91458.5|91397.5|17
1641520460000|2022-01-07 01:54:20|91468.5|91396.4|91470.2|91393.8|91472.8|91409.3|91458.8|91391.1|30
1641520470000|2022-01-07 01:54:30|91458.4|91392.6|91476.3|91394.6|91477.3|91412.3|91458.4|91392.6|23
1641520480000|2022-01-07 01:54:40|91477.3|91392.9|91462.8|91412.8|91477.3|91412.8|91462.8|91392.9|11
1641520490000|2022-01-07 01:54:50|91473.6|91400.8|91472.6|91400.1|91474.7|91401.9|91472.4|91398.7|15
1641520500000|2022-01-07 01:55:00|91472.2|91400.9|91475.8|91397.4|91477|91412.2|91462|91394.9|30
1641520510000|2022-01-07 01:55:10|91476.8|91395.5|91478.8|91391.4|91478.8|91399.4|91474.6|91391.4|12
1641520520000|2022-01-07 01:55:20|91477.4|91393.7|91475.1|91398.3|91479.6|91399.2|91474.9|91390.3|17
1641520530000|2022-01-07 01:55:30|91475.2|91398.5|91472.6|91392.8|91480|91412.9|91462.9|91390.6|23
1641520540000|2022-01-07 01:55:40|91471.6|91394.3|91468.1|91391.6|91473.5|91409.8|91459.2|91389.6|38
1641520550000|2022-01-07 01:55:50|91467.9|91392.7|91467.1|91394.3|91469.1|91395.5|91466.3|91391.4|18
1641520560000|2022-01-07 01:56:00|91466.9|91395.1|91468.2|91393.3|91470.1|91395.1|91466.5|91387|26
1641520570000|2022-01-07 01:56:10|91468.3|91393.4|91470.3|91389.8|91471.1|91395.2|91467.8|91389.7|21
1641520580000|2022-01-07 01:56:20|91471.5|91386.9|91469.8|91388.7|91471.6|91395.2|91466.6|91386.7|17
1641520590000|2022-01-07 01:56:30|91469.3|91389.4|91471.1|91389.9|91485.1|91395.9|91466.8|91379.3|21
1641520600000|2022-01-07 01:56:40|91470.5|91393.4|91466.5|91390.1|91474|91393.4|91460.6|91383.2|17
1641520610000|2022-01-07 01:56:50|91465.4|91391.5|91469.6|91390.1|91470.2|91392.3|91465.4|91385.3|19
1641520620000|2022-01-07 01:57:00|91468.6|91391.5|91470|91390.2|91471.6|91393.2|91467.8|91388|19
1641520630000|2022-01-07 01:57:10|91469.1|91391.8|91469.8|91387.7|91470.8|91391.8|91466.1|91385.1|23
1641520640000|2022-01-07 01:57:20|91472|91385.1|91470.5|91389.5|91477.9|91391.2|91468.7|91378.7|17
1641520650000|2022-01-07 01:57:30|91469.3|91391.8|91473.6|91384.5|91473.6|91393.3|91467.8|91384.5|23
1641520660000|2022-01-07 01:57:40|91470.8|91388.8|91466.8|91391.8|91470.8|91394.2|91466.1|91388.8|17
1641520670000|2022-01-07 01:57:50|91466.1|91393.1|91467.5|91392|91470.4|91393.1|91466.1|91388.1|15
1641520680000|2022-01-07 01:58:00|91466.8|91393.5|91455.5|91405.5|91466.8|91405.5|91454.6|91393|23
1641520690000|2022-01-07 01:58:10|91455.7|91405.7|91465.9|91385.1|91471.9|91405.7|91455.2|91384.9|31
1641520700000|2022-01-07 01:58:20|91466|91385.2|91462.1|91390.7|91466.3|91402.5|91452.1|91385.2|27
1641520710000|2022-01-07 01:58:30|91461.9|91390.2|91461.9|91391.4|91467.8|91402.3|91451.7|91382.7|20
1641520720000|2022-01-07 01:58:40|91452.1|91402.1|91462.4|91391.1|91464|91403.6|91451.4|91390.7|14
1641520730000|2022-01-07 01:58:50|91452.4|91391.4|91464.4|91389.8|91464.6|91402.5|91452.4|91389.6|14
1641520740000|2022-01-07 01:59:00|91452.7|91402.7|91464.2|91389|91468.8|91402.7|91452.3|91383|11
1641520750000|2022-01-07 01:59:10|91458.6|91386.5|91461.2|91384.3|91463.9|91386.5|91458.6|91382.1|19
1641520760000|2022-01-07 01:59:20|91463.8|91382.4|91466.8|91382.7|91470.2|91388.2|91460.2|91380.8|17
1641520770000|2022-01-07 01:59:30|91466.7|91383.1|91463.6|91381.7|91466.7|91387|91460.9|91381.5|19
1641520780000|2022-01-07 01:59:40|91459.1|91385.2|91459.8|91382.4|91465.9|91388|91459|91382.2|23
1641520790000|2022-01-07 01:59:50|91462.1|91379.6|91456.2|91380|91462.1|91381.5|91454.5|91377.1|42
1641520800000|2022-01-07 02:00:00|91453.1|91383.1|91456.1|91381.7|91460.3|91396.7|91446.4|91379.8|33
1641520810000|2022-01-07 02:00:10|91454.6|91384.1|91447.3|91397.3|91457.5|91397.6|91446.8|91382|28
1641520820000|2022-01-07 02:00:20|91458|91385|91456.9|91386.5|91458|91396.8|91446.2|91383.9|26
1641520830000|2022-01-07 02:00:30|91460.4|91381.8|91460|91381.2|91463|91384|91459.2|91379.3|33
1641520840000|2022-01-07 02:00:40|91458.8|91383.1|91456.7|91380.6|91463.6|91383.7|91456.7|91375.2|26
1641520850000|2022-01-07 02:00:50|91455.2|91383.3|91458.4|91379.1|91462|91385.2|91454.5|91375.6|14
1641520860000|2022-01-07 02:01:00|91458.7|91379.4|91454.7|91380.4|91460.4|91381.5|91454.7|91376.2|32
1641520870000|2022-01-07 02:01:10|91454.9|91380.1|91456.4|91381.2|91458|91381.8|91454.6|91376.9|24
1641520880000|2022-01-07 02:01:20|91455.6|91380.9|91456.2|91379.5|91460.8|91381.5|91454.7|91373.4|20
1641520890000|2022-01-07 02:01:30|91457.6|91377.6|91447|91397|91457.6|91397|91446.2|91377.6|19
1641520900000|2022-01-07 02:01:40|91446.3|91396.3|91441.3|91391.3|91458.1|91398|91439.7|91377.2|28
1641520910000|2022-01-07 02:01:50|91457.4|91375.9|91453|91378.8|91457.4|91392.7|91440.5|91375.9|13
1641520920000|2022-01-07 02:02:00|91452.1|91380.6|91453.9|91381.6|91453.9|91391.3|91440.5|91380|27
1641520930000|2022-01-07 02:02:10|91453.2|91382.5|91457.1|91382.5|91457.6|91393.8|91442.9|91380.6|31
1641520940000|2022-01-07 02:02:20|91456.8|91382.6|91447.3|91397.3|91458.5|91397.3|91446.7|91382.1|14
1641520950000|2022-01-07 02:02:30|91446.8|91396.8|91456.9|91386.3|91457.7|91397.7|91446.5|91384.5|8
1641520960000|2022-01-07 02:02:40|91458.1|91385.8|91456.5|91386.4|91458.8|91396.9|91446.8|91382.2|15
1641520970000|2022-01-07 02:02:50|91457.7|91384.2|91448.3|91398.3|91459.4|91398.6|91447.5|91384.2|26
1641520980000|2022-01-07 02:03:00|91448.5|91398.5|91459.6|91385.6|91459.9|91399.8|91448|91385.6|21
1641520990000|2022-01-07 02:03:10|91448.9|91398.9|91458.5|91387.2|91458.8|91399.1|91448.1|91387.2|23
1641521000000|2022-01-07 02:03:20|91458.4|91387.1|91460.4|91387.2|91461.2|91398.4|91447.6|91384.2|21
1641521010000|2022-01-07 02:03:30|91449.5|91399.5|91461.8|91384.7|91461.9|91399.9|91448.8|91384.7|15
1641521020000|2022-01-07 02:03:40|91460.8|91386.5|91458.7|91386.9|91460.9|91399.7|91448.2|91384.5|18
1641521030000|2022-01-07 02:03:50|91459|91398.7|91448.4|91398.4|91459|91398.7|91447.4|91386.6|30
1641521040000|2022-01-07 02:04:00|91448.3|91398.3|91459.3|91388.6|91460.2|91398.6|91447.8|91387.3|21
1641521050000|2022-01-07 02:04:10|91459|91388.7|91460.2|91389.9|91461.6|91400.1|91450.1|91384.2|45
1641521060000|2022-01-07 02:04:20|91450.4|91390.2|91460.4|91387.3|91461.1|91400.5|91449.7|91387.2|33
1641521070000|2022-01-07 02:04:30|91461.9|91387.9|91462.2|91388.2|91462.2|91389.9|91460.8|91387.7|22
1641521080000|2022-01-07 02:04:40|91461.8|91388.5|91451.9|91401.9|91463.7|91402.4|91450.1|91384.6|24
1641521090000|2022-01-07 02:04:50|91462.3|91389.6|91452.6|91402.6|91463.2|91402.9|91451.7|91388|22
1641521100000|2022-01-07 02:05:00|91466.8|91385.2|91453.3|91403.3|91466.8|91403.3|91451.5|91385.2|34
1641521110000|2022-01-07 02:05:10|91453.4|91403.4|91463.8|91391.4|91466|91403.5|91452.7|91386.8|32
1641521120000|2022-01-07 02:05:20|91465.1|91389.3|91462|91391.9|91465.1|91403.4|91452.4|91388.3|23
1641521130000|2022-01-07 02:05:30|91452.3|91391.7|91455.4|91405.4|91465.3|91405.4|91452.3|91391.4|29
1641521140000|2022-01-07 02:05:40|91455.5|91405.5|91456.3|91406.3|91466.5|91406.3|91455.3|91394|14
1641521150000|2022-01-07 02:05:50|91456.7|91406.7|91468.5|91392.8|91470.1|91406.8|91455.7|91391.4|20
1641521160000|2022-01-07 02:06:00|91467.9|91394.8|91472.8|91392.3|91473|91408.6|91458.5|91392.1|25
1641521170000|2022-01-07 02:06:10|91471.9|91393.8|91472.4|91399.7|91474.5|91399.9|91471.6|91392.3|34
1641521180000|2022-01-07 02:06:20|91473.5|91398|91469.8|91396.2|91474.4|91398|91469.2|91394.8|22
1641521190000|2022-01-07 02:06:30|91470.5|91395.5|91474.3|91396.3|91476.6|91399.6|91469.9|91392.8|21
1641521200000|2022-01-07 02:06:40|91472.6|91400.9|91474.8|91398.5|91477.4|91402.3|91471.9|91393.4|22
1641521210000|2022-01-07 02:06:50|91474.6|91398.9|91475.8|91399.4|91476.8|91414.1|91463.9|91398.6|24
1641521220000|2022-01-07 02:07:00|91473.5|91403.3|91475.7|91399.8|91477|91414.7|91463.5|91397.1|24
1641521230000|2022-01-07 02:07:10|91476.3|91398.8|91477.5|91399.1|91477.7|91403.6|91474.5|91397.6|14
1641521240000|2022-01-07 02:07:20|91476.8|91400.4|91477.6|91397.4|91478.2|91414.4|91464.1|91397.1|15
1641521250000|2022-01-07 02:07:30|91478.3|91395.5|91475.3|91401.8|91478.3|91403.7|91474.1|91395.5|20
1641521260000|2022-01-07 02:07:40|91475.6|91400.9|91477.7|91398.5|91477.7|91402.1|91474.9|91398.5|46
1641521270000|2022-01-07 02:07:50|91477.2|91400.1|91477.3|91400.8|91477.9|91402.7|91476.2|91396.7|21
1641521280000|2022-01-07 02:08:00|91476.3|91402.8|91475|91402.7|91478.2|91415|91464.3|91397.4|27
1641521290000|2022-01-07 02:08:10|91475.1|91401.8|91477.2|91397.9|91479|91401.8|91475.1|91396|15
1641521300000|2022-01-07 02:08:20|91476.6|91397.5|91478|91401.4|91481|91415.4|91465.2|91392.3|26
1641521310000|2022-01-07 02:08:30|91478.4|91400.9|91480.1|91402.5|91480.2|91406.5|91477.5|91398|45
1641521320000|2022-01-07 02:08:40|91480.6|91402|91476.3|91404|91480.7|91404.5|91476.3|91401.4|20
1641521330000|2022-01-07 02:08:50|91476.2|91403.9|91479|91401.2|91479|91415.8|91465.2|91396.6|48
1641521340000|2022-01-07 02:09:00|91478.7|91401.5|91477.3|91405.3|91479.8|91406.1|91476.8|91398.5|13
1641521350000|2022-01-07 02:09:10|91476.9|91406.1|91478.3|91405.5|91479.3|91417.4|91466.1|91402.5|27
1641521360000|2022-01-07 02:09:20|91478.4|91405.6|91480.2|91410.2|91481.6|91420.1|91469.9|91403.1|31
1641521370000|2022-01-07 02:09:30|91480.4|91408.9|91480.1|91409.6|91482.5|91410.3|91480|91405.1|11
1641521380000|2022-01-07 02:09:40|91480.4|91410.3|91469.6|91419.6|91481.1|91419.7|91468.4|91407.3|19
1641521390000|2022-01-07 02:09:50|91469.3|91419.3|91481.1|91406.8|91483.4|91419.5|91469.3|91399.6|11
1641521400000|2022-01-07 02:10:00|91470.5|91420.5|91471.8|91421.8|91482.5|91422.8|91470.5|91407.9|42
1641521410000|2022-01-07 02:10:10|91471.6|91421.6|91471.5|91421.5|91481.4|91422.2|91471|91411.1|41
1641521420000|2022-01-07 02:10:20|91471.7|91421.7|91470.8|91420.8|91472.4|91422.4|91470.8|91420.8|47
1641521430000|2022-01-07 02:10:30|91471.1|91421.1|91468.5|91418.5|91479|91421.1|91468.4|91408.1|20
1641521440000|2022-01-07 02:10:40|91468.6|91418.6|91480.6|91409.9|91480.6|91421.1|91468.6|91408.5|15
1641521450000|2022-01-07 02:10:50|91480.8|91408.8|91471.3|91421.3|91480.8|91421.4|91470.5|91408.8|16
1641521460000|2022-01-07 02:11:00|91469.7|91419.7|91470.7|91420.7|91471.5|91421.5|91469.7|91419.7|27
1641521470000|2022-01-07 02:11:10|91470.4|91420.4|91477.2|91398.1|91480.5|91420.4|91467.6|91398.1|35
1641521480000|2022-01-07 02:11:20|91474|91396.3|91472.3|91398.1|91474|91412|91460.6|91396.1|24
1641521490000|2022-01-07 02:11:30|91461.2|91411.2|91461.7|91411.7|91471.6|91412.7|91461|91399.4|17
1641521500000|2022-01-07 02:11:40|91461.4|91411.4|91471.4|91401.3|91471.6|91411.6|91460.9|91400.7|14
1641521510000|2022-01-07 02:11:50|91461.8|91411.8|91475|91400.2|91476|91413.8|91461.8|91398.7|22
1641521520000|2022-01-07 02:12:00|91475.3|91399.9|91474.4|91400.4|91476.6|91413.4|91462.8|91397|24
1641521530000|2022-01-07 02:12:10|91475.2|91399|91474.3|91401.9|91475.2|91402.5|91472.3|91399|22
1641521540000|2022-01-07 02:12:20|91474.5|91402.2|91464.9|91414.9|91475.3|91415.3|91464.5|91400.2|25
1641521550000|2022-01-07 02:12:30|91465.2|91415.2|91475.1|91401.9|91476.4|91415.3|91465.1|91400.9|26
1641521560000|2022-01-07 02:12:40|91475.2|91402.9|91466.2|91416.2|91477.5|91416.3|91465.1|91402.8|25
1641521570000|2022-01-07 02:12:50|91466.3|91416.3|91476.5|91401.2|91478.1|91416.4|91463|91400|24
1641521580000|2022-01-07 02:13:00|91476|91402.7|91476|91404.4|91478.7|91404.4|91475|91400.2|20
1641521590000|2022-01-07 02:13:10|91476.9|91402.3|91475.2|91401|91476.9|91414.6|91463.9|91401|9
1641521600000|2022-01-07 02:13:20|91474.7|91401.6|91476.8|91401.6|91476.8|91415.8|91463.7|91400.8|22
1641521610000|2022-01-07 02:13:30|91476.4|91400.4|91473.7|91399|91476.9|91402.9|91473.7|91398.2|22
1641521620000|2022-01-07 02:13:40|91472.8|91398.3|91472.2|91401.7|91474|91413.6|91461.4|91395.8|11
1641521630000|2022-01-07 02:13:50|91463.3|91413.3|91476.3|91398.9|91477.3|91413.4|91463.3|91397.7|16
1641521640000|2022-01-07 02:14:00|91478.6|91396|91474.5|91402.9|91479.3|91413.5|91462.9|91394.3|19
1641521650000|2022-01-07 02:14:10|91474.1|91402.5|91472.4|91396.8|91481.6|91402.8|91471.9|91393.5|31
1641521660000|2022-01-07 02:14:20|91473|91395.7|91472.3|91396.9|91474.7|91398.5|91471.4|91392.7|15
1641521670000|2022-01-07 02:14:30|91472.8|91396.1|91474.3|91400.5|91475.1|91411.6|91461|91396.1|28
1641521680000|2022-01-07 02:14:40|91474.2|91401.2|91466.6|91416.6|91477.9|91417|91465|91396|28
1641521690000|2022-01-07 02:14:50|91467|91417|91467.3|91417.3|91468.2|91418.2|91466.2|91416.2|40
1641521700000|2022-01-07 02:15:00|91478.7|91402.7|91478.1|91401|91479.8|91416.2|91465.8|91400|25
1641521710000|2022-01-07 02:15:10|91478.8|91400|91477.1|91402.8|91478.8|91416|91464.9|91400|26
1641521720000|2022-01-07 02:15:20|91476.6|91404.1|91477.4|91401.8|91479.9|91416.4|91466.4|91399.8|25
1641521730000|2022-01-07 02:15:30|91476.2|91404.2|91465.3|91415.3|91476.4|91416|91464.3|91403.9|28
1641521740000|2022-01-07 02:15:40|91465|91415|91463.9|91413.9|91474.5|91415.2|91462.3|91403.1|20
1641521750000|2022-01-07 02:15:50|91462.8|91412.8|91475.6|91402.9|91479.2|91414.3|91462.6|91394.1|23
1641521760000|2022-01-07 02:16:00|91474.9|91403.7|91472.1|91400.4|91475.7|91415.5|91463.6|91398.9|23
1641521770000|2022-01-07 02:16:10|91472.7|91399.7|91472.8|91400.1|91474.5|91412.4|91462.4|91397|7
1641521780000|2022-01-07 02:16:20|91472.7|91399.7|91474.3|91400.2|91475.5|91413.5|91462.6|91398.1|23
1641521790000|2022-01-07 02:16:30|91473.8|91400.5|91463|91413|91477.2|91415.4|91459.5|91396.7|24
1641521800000|2022-01-07 02:16:40|91463.2|91413.2|91463.5|91413.5|91473|91414|91461.8|91400.3|11
1641521810000|2022-01-07 02:16:50|91463.2|91413.2|91463.1|91413.1|91473.5|91414.2|91462.9|91400.4|20
1641521820000|2022-01-07 02:17:00|91464.2|91414.2|91473.4|91401.1|91475.6|91414.8|91463.6|91400.2|24
1641521830000|2022-01-07 02:17:10|91473.5|91401.5|91475|91399.9|91476.3|91413.8|91462.8|91398.6|28
1641521840000|2022-01-07 02:17:20|91474.8|91400.7|91475.3|91401.4|91478.5|91402.9|91473.9|91398.7|22
1641521850000|2022-01-07 02:17:30|91474.6|91402.5|91466|91416|91480.9|91416.8|91464.5|91395.3|13
1641521860000|2022-01-07 02:17:40|91465.8|91415.8|91467.2|91417.2|91476.4|91417.2|91465.8|91403.4|6
1641521870000|2022-01-07 02:17:50|91466.6|91416.6|91477.6|91404.4|91479.7|91416.6|91465.5|91397.4|24
1641521880000|2022-01-07 02:18:00|91476.5|91404.1|91475.5|91404.7|91477.4|91416.9|91465.6|91404.1|13
1641521890000|2022-01-07 02:18:10|91476.4|91404.4|91478.7|91403.3|91480.3|91416.8|91466.8|91397|18
1641521900000|2022-01-07 02:18:20|91479.4|91401.1|91477.7|91404.5|91480|91405.2|91476.9|91401.1|9
1641521910000|2022-01-07 02:18:30|91477.9|91404.9|91478.2|91405|91479.8|91406.5|91477.4|91402.2|11
1641521920000|2022-01-07 02:18:40|91477.4|91406.5|91478.7|91403.6|91480|91414.8|91464.8|91397.7|11
1641521930000|2022-01-07 02:18:50|91478.9|91403.5|91476.4|91404.6|91479|91405.4|91475.4|91401.6|16
1641521940000|2022-01-07 02:19:00|91472.6|91402.4|91478.2|91403.9|91479|91404|91472.5|91396.5|17
1641521950000|2022-01-07 02:19:10|91478|91405.3|91480.2|91401.4|91480.2|91405.3|91478|91401.4|5
1641521960000|2022-01-07 02:19:20|91475|91403.6|91480.9|91399.4|91480.9|91414.4|91464.4|91396.9|12
1641521970000|2022-01-07 02:19:30|91480.8|91401.2|91478.3|91400.5|91480.8|91406.1|91474.5|91400.3|14
1641521980000|2022-01-07 02:19:40|91477.9|91400.9|91477.2|91401.1|91477.9|91403.9|91475|91400.4|9
1641521990000|2022-01-07 02:19:50|91476.9|91401.5|91478.2|91399.6|91480.2|91403.3|91476.1|91396.7|10
1641522000000|2022-01-07 02:20:00|91477.6|91400|91478.2|91399.5|91478.2|91402.8|91476.1|91399.5|9
1641522010000|2022-01-07 02:20:10|91475.8|91404.2|91476.6|91399.9|91476.7|91404.2|91474.1|91399.5|15
1641522020000|2022-01-07 02:20:20|91465.2|91415.2|91466.2|91416.2|91467.2|91417.2|91465.2|91415.2|8
1641522030000|2022-01-07 02:20:30|91478|91401.5|91463.8|91413.8|91478|91416.5|91463.8|91401.5|5
1641522040000|2022-01-07 02:20:40|91464.1|91414.1|91476.4|91400.2|91476.4|91414.5|91463.5|91399.7|17
1641522050000|2022-01-07 02:20:50|91476.2|91400.6|91476.2|91404.3|91476.7|91404.4|91475|91399.9|6
1641522060000|2022-01-07 02:21:00|91476.5|91416|91464.9|91414.9|91476.5|91416.4|91463.5|91403.4|11
1641522070000|2022-01-07 02:21:10|91465.2|91415.2|91476.3|91403|91476.3|91415.3|91464.5|91403|9
1641522080000|2022-01-07 02:21:20|91476.7|91402.6|91480|91399.9|91480|91416|91466|91399.9|23
1641522090000|2022-01-07 02:21:30|91479.6|91400.6|91475|91403.9|91479.6|91404.2|91474.9|91400.6|10
1641522100000|2022-01-07 02:21:40|91466|91416|91466.6|91416.6|91476.8|91416.7|91465.2|91403.7|16
1641522110000|2022-01-07 02:21:50|91467.4|91417.4|91478.3|91404.1|91480|91417.4|91466.5|91401.1|19
1641522120000|2022-01-07 02:22:00|91478.7|91403.3|91478.4|91401.7|91481.3|91415.5|91465.5|91398.8|11
1641522130000|2022-01-07 02:22:10|91477.5|91402.8|91476.4|91406.3|91488.1|91417|91466.7|91386.8|18
1641522140000|2022-01-07 02:22:20|91476.1|91405.9|91480.2|91398.3|91480.2|91416.9|91465|91398.3|12
1641522150000|2022-01-07 02:22:30|91481|91397.6|91478.9|91403.2|91481|91416.9|91466.3|91397.6|14
1641522160000|2022-01-07 02:22:40|91477.7|91405.1|91477.4|91405.4|91478.5|91416.5|91466.5|91402.5|17
1641522170000|2022-01-07 02:22:50|91478.4|91406.6|91477.3|91401.4|91480.6|91406.6|91476.2|91398|21
1641522180000|2022-01-07 02:23:00|91477.7|91401.7|91479.7|91394.4|91480.6|91401.7|91474.2|91392.1|19
1641522190000|2022-01-07 02:23:10|91477.3|91397.6|91479.8|91400|91479.8|91414.8|91464.8|91397.6|23
1641522200000|2022-01-07 02:23:20|91478.3|91402.8|91477.9|91405.7|91482|91405.7|91477.7|91396.6|13
1641522210000|2022-01-07 02:23:30|91477.7|91405.5|91480.6|91399.5|91481.6|91405.7|91477.7|91398.3|19
1641522220000|2022-01-07 02:23:40|91480.4|91399.9|91479.2|91404.4|91481.4|91407.5|91478.1|91398.4|14
1641522230000|2022-01-07 02:23:50|91477.2|91406.6|91467|91417|91479.5|91418.7|91466.8|91404.2|8
1641522240000|2022-01-07 02:24:00|91467.4|91417.4|91478.1|91402.1|91479.6|91417.4|91464|91400.3|23
1641522250000|2022-01-07 02:24:10|91479.9|91400.3|91475.1|91403|91480.1|91416.5|91466.5|91400.3|17
1641522260000|2022-01-07 02:24:20|91475.7|91403.5|91477.6|91403.6|91478.6|91415.7|91464.3|91400.7|19
1641522270000|2022-01-07 02:24:30|91477.9|91402.8|91478.5|91401.5|91478.5|91403.4|91477.5|91401.5|3
1641522280000|2022-01-07 02:24:40|91466.1|91416.1|91476.9|91406.3|91477.8|91417.4|91466.1|91403.8|8
1641522290000|2022-01-07 02:24:50|91478|91405.4|91479.7|91399.7|91479.7|91415.1|91463.5|91399.7|8
1641522300000|2022-01-07 02:25:00|91478.3|91400.6|91476.1|91402.2|91478.3|91414|91463.9|91400.6|9
1641522310000|2022-01-07 02:25:10|91475.1|91403|91478.1|91398.7|91482.6|91405.9|91474.6|91394.1|18
1641522320000|2022-01-07 02:25:20|91477.3|91399.5|91481.5|91404.3|91482.3|91406.8|91477.3|91394.6|10
1641522330000|2022-01-07 02:25:30|91481.8|91404.6|91482.9|91406.5|91492.8|91408.5|91481.8|91388.8|9
1641522340000|2022-01-07 02:25:40|91485.6|91402.4|91479.4|91408|91485.6|91408|91479.4|91402.4|7
1641522350000|2022-01-07 02:25:50|91479.5|91406|91469.4|91419.4|91481|91419.4|91469.4|91405.1|11
1641522360000|2022-01-07 02:26:00|91469|91419|91470.6|91420.6|91482.3|91420.6|91469|91406|18
1641522370000|2022-01-07 02:26:10|91481.3|91409.2|91479.8|91408|91483.4|91419.9|91469.9|91405.3|22
1641522380000|2022-01-07 02:26:20|91480.7|91406.5|91481.4|91402.8|91481.4|91419.5|91469.5|91402.8|10
1641522390000|2022-01-07 02:26:30|91481.6|91404.1|91479.2|91408.3|91481.6|91419.1|91468.4|91404.1|12
1641522400000|2022-01-07 02:26:40|91470.4|91420.4|91467.9|91417.9|91479.6|91420.4|91467.8|91408.8|21
1641522410000|2022-01-07 02:26:50|91467.8|91417.8|91479.4|91403.2|91479.4|91418.8|91465.4|91403.2|20
1641522420000|2022-01-07 02:27:00|91479.7|91404|91469.5|91419.5|91479.7|91419.5|91466.8|91404|22
1641522430000|2022-01-07 02:27:10|91468.5|91418.5|91470.5|91420.5|91470.7|91420.7|91467.7|91417.7|19
1641522440000|2022-01-07 02:27:20|91470.2|91420.2|91470.7|91420.7|91480.3|91421.1|91469.7|91408.7|6
1641522450000|2022-01-07 02:27:30|91470.3|91420.3|91472.6|91422.6|91480.1|91422.8|91468.7|91406.8|17
1641522460000|2022-01-07 02:27:40|91481.6|91411.6|91473.2|91423.2|91482.8|91423.2|91471.1|91411.6|13
1641522470000|2022-01-07 02:27:50|91472.3|91422.3|91471.1|91421.1|91473.8|91423.8|91471.1|91421.1|28
1641522480000|2022-01-07 02:28:00|91471.5|91421.5|91472|91422|91482.4|91423.7|91471.5|91409.2|13
1641522490000|2022-01-07 02:28:10|91471.1|91421.1|91473.1|91423.1|91481.7|91423.1|91471.1|91408.9|6
1641522500000|2022-01-07 02:28:20|91472.5|91422.5|91472.5|91422.5|91482.1|91423.8|91471|91410.5|22
1641522510000|2022-01-07 02:28:30|91482.7|91408.9|91473|91423|91482.7|91423|91468.7|91408.9|7
1641522520000|2022-01-07 02:28:40|91472.9|91422.9|91472.2|91422.2|91473.1|91423.1|91471.8|91421.8|15
1641522530000|2022-01-07 02:28:50|91459.2|91409.2|91460.5|91383.4|91478.5|91410.7|91446|91379|42
1641522540000|2022-01-07 02:29:00|91459.6|91385.7|91471.4|91396.2|91475.8|91405.2|91446.1|91381.1|56
1641522550000|2022-01-07 02:29:10|91471.2|91394|91478.8|91399|91478.8|91400|91471.2|91390.9|39
1641522560000|2022-01-07 02:29:20|91479.1|91397.8|91479|91399.1|91480.2|91401.6|91476.8|91395.6|14
1641522570000|2022-01-07 02:29:30|91476.8|91402.2|91467.4|91417.4|91477.2|91418|91466.5|91402.2|29
1641522580000|2022-01-07 02:29:40|91467.5|91417.5|91479.9|91402.7|91482.5|91417.9|91466.8|91397.6|31
1641522590000|2022-01-07 02:29:50|91480|91402.1|91478.6|91405.5|91480.2|91406.7|91477.3|91402|22
1641522600000|2022-01-07 02:30:00|91477.5|91406.2|91467.6|91417.6|91477.5|91417.9|91465.9|91403.4|37
1641522610000|2022-01-07 02:30:10|91467.3|91417.3|91471.9|91421.9|91482.4|91422.1|91467.3|91404.8|22
1641522620000|2022-01-07 02:30:20|91481.4|91409.8|91483.7|91409.8|91484.1|91421.9|91471.9|91408.4|20
1641522630000|2022-01-07 02:30:30|91483.9|91409.6|91491.3|91419.7|91492.8|91428.6|91474.4|91408.6|42
1641522640000|2022-01-07 02:30:40|91491|91419.1|91496.1|91417.6|91496.4|91420.6|91490.8|91415.7|37
1641522650000|2022-01-07 02:30:50|91495.9|91418|91494.4|91416.5|91496.7|91419.7|91493.9|91415.1|29
1641522660000|2022-01-07 02:31:00|91495.5|91412.7|91492|91412|91495.6|91430.8|91480.8|91409.1|32
1641522670000|2022-01-07 02:31:10|91491.5|91414.6|91490.5|91416|91493.7|91428.2|91478|91408.4|18
1641522680000|2022-01-07 02:31:20|91490.2|91416.9|91499.3|91449.3|91510.5|91452.5|91489.3|91413.4|27
1641522690000|2022-01-07 02:31:30|91510.3|91435.6|91513.3|91440.5|91520.8|91450.5|91500.5|91434.9|77
1641522700000|2022-01-07 02:31:40|91512.9|91439.4|91514.7|91437.3|91520.4|91461.2|91505.1|91435.5|62
1641522710000|2022-01-07 02:31:50|91514.6|91439.2|91514.1|91437.7|91516|91454.1|91502.8|91433.7|41
1641522720000|2022-01-07 02:32:00|91513.9|91438.9|91520.8|91439.4|91522.1|91453.7|91503.4|91432.9|53
1641522730000|2022-01-07 02:32:10|91521.3|91439.2|91522.4|91449.8|91523.2|91449.8|91517.7|91438.7|31
1641522740000|2022-01-07 02:32:20|91521.5|91446.8|91519.8|91449.7|91522.6|91461.1|91510.4|91446.2|51
1641522750000|2022-01-07 02:32:30|91520.1|91450|91523.5|91452.7|91528|91465.1|91509.5|91447.1|61
1641522760000|2022-01-07 02:32:40|91523.2|91452.9|91523.2|91448|91526.1|91452.9|91522.2|91446.7|46
1641522770000|2022-01-07 02:32:50|91523.1|91448.7|91524.2|91448.6|91526.5|91452.4|91522.7|91447.8|54
1641522780000|2022-01-07 02:33:00|91524.3|91449.1|91525.2|91448.3|91527.6|91462.4|91512.4|91445.6|45
1641522790000|2022-01-07 02:33:10|91525.1|91449.5|91524.2|91447.4|91527.6|91451.4|91523|91443.5|28
1641522800000|2022-01-07 02:33:20|91523.8|91448.6|91526|91448.6|91527.4|91451|91522.4|91443.8|30
1641522810000|2022-01-07 02:33:30|91524.6|91449.4|91530|91448|91530|91453.4|91523.3|91447|51
1641522820000|2022-01-07 02:33:40|91529.9|91449.1|91526.7|91452|91529.9|91453.1|91526|91448.6|40
1641522830000|2022-01-07 02:33:50|91526.3|91451.3|91524|91451|91526.3|91452.9|91522.2|91447.4|42
1641522840000|2022-01-07 02:34:00|91524.4|91451.8|91526.2|91452.5|91527.3|91462.4|91511.5|91448.8|58
1641522850000|2022-01-07 02:34:10|91526.4|91451.7|91512.9|91462.9|91526.4|91464.8|91512.3|91449.6|44
1641522860000|2022-01-07 02:34:20|91513.3|91463.3|91527.2|91452.3|91528.3|91463.3|91513.3|91447.9|42
1641522870000|2022-01-07 02:34:30|91526|91452.6|91524.5|91449.7|91527|91453.2|91524.3|91449|38
1641522880000|2022-01-07 02:34:40|91524.7|91449.8|91522.9|91448.9|91525.7|91463.6|91511.3|91448.9|41
1641522890000|2022-01-07 02:34:50|91524.9|91449.2|91522.8|91447.7|91525.8|91463.1|91513.1|91446.2|57
1641522900000|2022-01-07 02:35:00|91523.3|91450.3|91514.5|91464.5|91527.9|91464.5|91513.3|91445.7|63
1641522910000|2022-01-07 02:35:10|91524.3|91453.3|91524|91445|91527.8|91462.7|91512.5|91442.5|44
1641522920000|2022-01-07 02:35:20|91524.1|91445.8|91524.1|91448.6|91526.2|91450.5|91521.6|91443.5|46
1641522930000|2022-01-07 02:35:30|91525|91448.3|91530.9|91451.6|91530.9|91454|91524.7|91446.4|54
1641522940000|2022-01-07 02:35:40|91530.5|91453.2|91528.6|91453.6|91530.7|91468.3|91517.4|91451.4|43
1641522950000|2022-01-07 02:35:50|91528.9|91452.9|91527.1|91454.5|91528.9|91456.6|91526.8|91451.6|42
1641522960000|2022-01-07 02:36:00|91526.8|91454.4|91528.8|91452.8|91530.3|91455.2|91526.8|91449|40
1641522970000|2022-01-07 02:36:10|91529.1|91453|91528.4|91457.5|91529.4|91468.2|91515.4|91449.6|53
1641522980000|2022-01-07 02:36:20|91528.5|91457.3|91527.3|91455.8|91529.8|91469.2|91517.6|91453.1|50
1641522990000|2022-01-07 02:36:30|91527|91456.1|91529.5|91456.6|91529.9|91457.3|91527|91452.3|60
1641523000000|2022-01-07 02:36:40|91529.4|91456.4|91535.4|91463.8|91539.3|91470.7|91518.7|91451|36
1641523010000|2022-01-07 02:36:50|91537.4|91458.9|91534.5|91461.8|91540.3|91463|91534.1|91454.6|27
1641523020000|2022-01-07 02:37:00|91533.6|91460.8|91536.3|91460.3|91536.9|91462.8|91533.6|91459.7|28
1641523030000|2022-01-07 02:37:10|91536.5|91459.5|91539.9|91454.8|91539.9|91463.4|91534.3|91454.7|31
1641523040000|2022-01-07 02:37:20|91539.5|91456.8|91538.2|91457.5|91540.3|91474|91523.9|91456.8|21
1641523050000|2022-01-07 02:37:30|91536.4|91463.5|91536.8|91458.7|91539|91465.5|91535.6|91457.9|32
1641523060000|2022-01-07 02:37:40|91536.2|91458.6|91524.9|91474.9|91537.1|91474.9|91524|91458.3|37
1641523070000|2022-01-07 02:37:50|91535.1|91464.3|91533.7|91463.7|91536.4|91474.9|91524|91462.1|21
1641523080000|2022-01-07 02:38:00|91535.3|91461|91522.8|91472.8|91536.3|91473.1|91522.8|91460.7|44
1641523090000|2022-01-07 02:38:10|91524.7|91474.7|91524.1|91474.1|91525.7|91475.7|91523.4|91473.4|33
1641523100000|2022-01-07 02:38:20|91524.4|91474.4|91524.3|91474.3|91525.7|91475.7|91523.6|91473.6|26
1641523110000|2022-01-07 02:38:30|91523.9|91473.9|91518.1|91468.1|91535.9|91473.9|91517.6|91452.2|40
1641523120000|2022-01-07 02:38:40|91517.8|91467.8|91519.3|91469.3|91530.8|91470.7|91517.2|91447.4|46
1641523130000|2022-01-07 02:38:50|91529.2|91458.3|91529.8|91459.7|91530.2|91470.8|91518.8|91458.3|29
1641523140000|2022-01-07 02:39:00|91520.2|91470.2|91530.8|91457.6|91534.6|91470.7|91519|91452.4|41
1641523150000|2022-01-07 02:39:10|91530.7|91457.8|91518.9|91468.9|91531.2|91470.8|91518.9|91457.8|25
1641523160000|2022-01-07 02:39:20|91520.3|91470.3|91530.1|91455.2|91533.1|91470.3|91519.6|91450.5|46
1641523170000|2022-01-07 02:39:30|91531.5|91454.6|91530.4|91459.6|91531.7|91469.8|91519.5|91454|44
1641523180000|2022-01-07 02:39:40|91530.1|91459|91536|91461|91536.9|91470.4|91518.1|91455.1|50
1641523190000|2022-01-07 02:39:50|91537.6|91458.3|91526.9|91476.9|91541.8|91478.2|91526.9|91458|47
1641523200000|2022-01-07 02:40:00|91539.5|91462.8|91542.4|91463.9|91544.8|91468.5|91539.5|91459.7|57
1641523210000|2022-01-07 02:40:10|91541.9|91464.2|91540.8|91463.8|91543.4|91468.4|91538.7|91462.4|44
1641523220000|2022-01-07 02:40:20|91541.2|91462.3|91542|91461.5|91542.3|91478.3|91528.3|91461.1|37
1641523230000|2022-01-07 02:40:30|91540.9|91466|91547.5|91465.6|91547.5|91467.6|91539.1|91459|44
1641523240000|2022-01-07 02:40:40|91548.4|91463.6|91541.9|91469.1|91548.4|91470.5|91541.6|91463.6|34
1641523250000|2022-01-07 02:40:50|91542.2|91471.6|91538.1|91459.9|91543.9|91471.6|91537.7|91459.4|43
1641523260000|2022-01-07 02:41:00|91538.7|91458.7|91542.2|91463.2|91542.3|91465.9|91537.4|91457.7|38
1641523270000|2022-01-07 02:41:10|91542.6|91464.9|91540.6|91466|91542.9|91468.3|91540|91462.5|37
1641523280000|2022-01-07 02:41:20|91540.1|91464.3|91539.3|91469.1|91540.2|91479.9|91529.9|91464.3|22
1641523290000|2022-01-07 02:41:30|91539.9|91469.7|91540.9|91465.1|91541.7|91480.9|91528.7|91464.8|32
1641523300000|2022-01-07 02:41:40|91529.7|91479.7|91540.8|91464.4|91541.4|91479.7|91527.9|91463.2|30
1641523310000|2022-01-07 02:41:50|91540.7|91464.7|91536.9|91461.6|91540.7|91466.1|91535|91459.2|48
1641523320000|2022-01-07 02:42:00|91536.5|91461.8|91538.2|91464.5|91538.2|91464.5|91535.6|91461.8|20
1641523330000|2022-01-07 02:42:10|91537.9|91464.3|91542.8|91458.5|91542.8|91477.6|91527.6|91458.5|39
1641523340000|2022-01-07 02:42:20|91528.8|91478.8|91538.2|91466.2|91541.5|91478.8|91527.3|91461.1|22
1641523350000|2022-01-07 02:42:30|91538.7|91467.3|91540.6|91470.4|91541.3|91470.4|91538.6|91464.7|37
1641523360000|2022-01-07 02:42:40|91530.1|91480.1|91538|91466.5|91542.9|91480.7|91529.4|91464.1|42
1641523370000|2022-01-07 02:42:50|91539.4|91463.5|91538|91463.7|91540.9|91465.6|91536.5|91460.6|23
1641523380000|2022-01-07 02:43:00|91537.8|91463.2|91536.3|91461.4|91539.1|91463.5|91535.3|91458|50
1641523390000|2022-01-07 02:43:10|91535.5|91463|91536.6|91463.5|91537.6|91475.5|91524.9|91459.1|39
1641523400000|2022-01-07 02:43:20|91536.3|91463.8|91536.8|91459.5|91538.1|91463.8|91535.1|91458.2|24
1641523410000|2022-01-07 02:43:30|91537.2|91463.5|91534.4|91462.2|91541.2|91474.2|91523.4|91453.5|34
1641523420000|2022-01-07 02:43:40|91533.9|91462.8|91536.4|91460.7|91536.7|91473.1|91522.4|91456.4|32
1641523430000|2022-01-07 02:43:50|91536.5|91460.9|91537.6|91459.2|91538|91463.6|91535.3|91457.3|50
1641523440000|2022-01-07 02:44:00|91537.4|91457.8|91535.7|91457|91537.9|91459.8|91535|91454.9|42
1641523450000|2022-01-07 02:44:10|91535.9|91460.2|91523.7|91473.7|91535.9|91474.9|91522.5|91460.2|50
1641523460000|2022-01-07 02:44:20|91523|91473|91535.3|91459.6|91535.7|91473.7|91521.4|91457.8|35
1641523470000|2022-01-07 02:44:30|91535.8|91459.8|91536|91459|91538.1|91463.2|91533.5|91457.6|38
1641523480000|2022-01-07 02:44:40|91535|91461.3|91535.5|91459|91535.8|91474.1|91523.2|91458.9|32
1641523490000|2022-01-07 02:44:50|91534.6|91459.7|91535.7|91462.9|91537.1|91462.9|91533.7|91458.1|17
1641523500000|2022-01-07 02:45:00|91535.6|91460.6|91533.4|91457.4|91536.7|91470.6|91514.7|91450.9|59
1641523510000|2022-01-07 02:45:10|91533|91458.3|91530.1|91460|91534.4|91460|91529.3|91452.3|54
1641523520000|2022-01-07 02:45:20|91533|91454.9|91530.7|91458.3|91533.5|91470.5|91519.9|91454.8|46
1641523530000|2022-01-07 02:45:30|91530.8|91457.2|91532.5|91457.5|91533.3|91460.1|91529.2|91455.4|40
1641523540000|2022-01-07 02:45:40|91533.2|91456.7|91532.4|91455.5|91534.4|91456.8|91530.8|91452.1|40
1641523550000|2022-01-07 02:45:50|91532.6|91456.3|91538|91456|91538.1|91475|91523.9|91453.6|48
1641523560000|2022-01-07 02:46:00|91539.3|91455.6|91535.9|91459.4|91539.8|91464.4|91534.8|91454.7|27
1641523570000|2022-01-07 02:46:10|91534.6|91460.4|91535.7|91460.1|91537.4|91463|91533.9|91457.7|47
1641523580000|2022-01-07 02:46:20|91535.3|91459.7|91533.8|91462.2|91536.3|91473.4|91523.4|91459.7|47
1641523590000|2022-01-07 02:46:30|91535.3|91458.7|91536.9|91457.1|91536.9|91460.6|91531.9|91455.2|38
1641523600000|2022-01-07 02:46:40|91537.3|91457.5|91534.4|91461.9|91537.3|91461.9|91532.7|91457|25
1641523610000|2022-01-07 02:46:50|91534.1|91462.2|91529.5|91456.9|91535.5|91462.3|91529.5|91447.9|46
1641523620000|2022-01-07 02:47:00|91528.6|91456.5|91530.4|91455.5|91532.8|91457.4|91528.6|91452.2|50
1641523630000|2022-01-07 02:47:10|91530.1|91456|91532.1|91455.9|91533.8|91457.5|91530.1|91453.3|33
1641523640000|2022-01-07 02:47:20|91532.5|91455.3|91529.5|91455.9|91534.4|91458.9|91529.4|91453.1|33
1641523650000|2022-01-07 02:47:30|91529.9|91456.7|91528|91449.8|91531.6|91468.8|91518.3|91448.4|44
1641523660000|2022-01-07 02:47:40|91527.9|91449.7|91527.5|91448.3|91527.9|91452.7|91523.8|91446.9|46
1641523670000|2022-01-07 02:47:50|91526.8|91447.4|91527.7|91445.7|91527.9|91449.2|91525.2|91445.6|24
1641523680000|2022-01-07 02:48:00|91526.6|91449.5|91521.7|91447.9|91527.1|91461.6|91509.9|91443.8|35
1641523690000|2022-01-07 02:48:10|91524|91444.5|91524.1|91441.9|91524.9|91447.4|91521.6|91441.1|23
1641523700000|2022-01-07 02:48:20|91523.6|91442|91522.3|91446.8|91525.4|91448.2|91521.5|91440.2|21
1641523710000|2022-01-07 02:48:30|91523.1|91446|91522.6|91449|91523.8|91459.2|91508.7|91443.2|43
1641523720000|2022-01-07 02:48:40|91523|91450.7|91521.5|91449.6|91525.4|91450.7|91520.1|91446.3|36
1641523730000|2022-01-07 02:48:50|91520.5|91447.8|91520.6|91449.3|91522.1|91460.9|91509.6|91446.4|42
1641523740000|2022-01-07 02:49:00|91510.3|91460.3|91520.9|91450|91524|91461.2|91509.5|91447.1|34
1641523750000|2022-01-07 02:49:10|91521.7|91449.6|91526.5|91445.5|91526.5|91450.4|91520.9|91445.5|18
1641523760000|2022-01-07 02:49:20|91526.7|91445|91520|91446.6|91526.7|91449.9|91519.9|91445|42
1641523770000|2022-01-07 02:49:30|91520.3|91445.2|91517.8|91443.1|91521.1|91446.9|91517.1|91440.5|45
1641523780000|2022-01-07 02:49:40|91517.9|91443.2|91518.4|91444.2|91520.1|91444.3|91516.2|91439.5|29
1641523790000|2022-01-07 02:49:50|91519.3|91442.7|91517.7|91441.4|91519.6|91445.8|91516.9|91441.4|28
1641523800000|2022-01-07 02:50:00|91517.4|91442.7|91518.2|91438.5|91520.2|91444.4|91516.3|91438|38
1641523810000|2022-01-07 02:50:10|91518.1|91438.6|91516.6|91437.1|91520.1|91442.4|91515.3|91437.1|52
1641523820000|2022-01-07 02:50:20|91517.3|91441.2|91515.4|91439.4|91518|91443|91514.3|91439.1|43
1641523830000|2022-01-07 02:50:30|91515.6|91443.1|91515.1|91440.9|91516.2|91443.1|91513.4|91438.5|47
1641523840000|2022-01-07 02:50:40|91514.7|91440|91517.4|91441.3|91517.5|91445.1|91514.1|91437.9|34
1641523850000|2022-01-07 02:50:50|91515.6|91440.7|91519.3|91435.9|91519.3|91457.1|91507.1|91435.9|21
1641523860000|2022-01-07 02:51:00|91514.7|91444.6|91513.5|91443.5|91515.6|91455.4|91503.2|91442.9|24
1641523870000|2022-01-07 02:51:10|91515.8|91440.3|91518.5|91439.9|91518.5|91442.9|91513.6|91437.9|48
1641523880000|2022-01-07 02:51:20|91518.4|91439.8|91517|91443.7|91518.9|91456.6|91505.7|91437.5|35
1641523890000|2022-01-07 02:51:30|91516.7|91444.8|91502.2|91452.2|91517.4|91453.1|91502.2|91439.8|30
1641523900000|2022-01-07 02:51:40|91502.3|91452.3|91516|91443.4|91516|91455.8|91502.3|91437.8|42
1641523910000|2022-01-07 02:51:50|91515.3|91443.6|91518.9|91439.9|91518.9|91454.5|91503.1|91434.1|54
1641523920000|2022-01-07 02:52:00|91518.7|91438.4|91524|91443.7|91527.6|91444|91518.7|91438.4|47
1641523930000|2022-01-07 02:52:10|91524.1|91443.8|91520.7|91442.1|91526|91445.2|91518.4|91440.7|47
1641523940000|2022-01-07 02:52:20|91520|91443.6|91513.4|91442.9|91520.6|91455|91505|91439.8|29
1641523950000|2022-01-07 02:52:30|91513.8|91442.4|91526.4|91444.8|91529.2|91457.5|91504.1|91439.6|54
1641523960000|2022-01-07 02:52:40|91526.2|91445|91511.1|91441|91526.2|91453.6|91500|91435.5|33
1641523970000|2022-01-07 02:52:50|91502|91452|91503.5|91453.5|91516.2|91456.8|91502|91440.9|18
1641523980000|2022-01-07 02:53:00|91502.9|91452.9|91516.5|91441.8|91516.5|91455.4|91502.3|91441.8|20
1641523990000|2022-01-07 02:53:10|91516.2|91442.1|91505.5|91455.5|91519.5|91457.4|91505.3|91439.9|34
1641524000000|2022-01-07 02:53:20|91515.5|91444.5|91504|91454|91520.4|91458.6|91504|91442.9|31
1641524010000|2022-01-07 02:53:30|91517|91439.8|91517.9|91436.5|91518.6|91453.2|91502.7|91436.5|26
1641524020000|2022-01-07 02:53:40|91516.4|91437.5|91506|91456|91521.8|91457.1|91504.3|91434.9|33
1641524030000|2022-01-07 02:53:50|91517|91444.9|91512.5|91441.7|91517|91455.8|91501.7|91441.7|15
1641524040000|2022-01-07 02:54:00|91502.4|91452.4|91515.4|91441.3|91530.8|91454.7|91502.4|91435.7|11
1641524050000|2022-01-07 02:54:10|91514.5|91440.8|91519.8|91439.7|91520.4|91442.6|91514.5|91436.7|31
1641524060000|2022-01-07 02:54:20|91518.9|91439.9|91507.5|91457.5|91519.7|91458.6|91505.5|91439.9|29
1641524070000|2022-01-07 02:54:30|91508.5|91458.5|91516.6|91442.5|91522|91458.8|91508.2|91439.7|14
1641524080000|2022-01-07 02:54:40|91515.9|91443.2|91516|91445.1|91519.1|91456.9|91505.7|91443.1|14
1641524090000|2022-01-07 02:54:50|91516.6|91444.1|91504.6|91454.6|91518.7|91454.9|91504.6|91443.5|5
1641524100000|2022-01-07 02:55:00|91505.3|91455.3|91505.4|91455.4|91507.8|91457.8|91504.7|91454.7|15
1641524110000|2022-01-07 02:55:10|91518.9|91441.4|91518.5|91442.2|91522.9|91444.3|91516.3|91436.4|13
1641524120000|2022-01-07 02:55:20|91519.4|91441.2|91517.2|91436.7|91519.4|91456.3|91505.6|91436.1|21
1641524130000|2022-01-07 02:55:30|91516.5|91437.7|91520.6|91446.5|91524.2|91456.2|91506|91437.7|41
1641524140000|2022-01-07 02:55:40|91520.1|91446.4|91522.3|91449.4|91524.7|91460.6|91509.5|91445.7|29
1641524150000|2022-01-07 02:55:50|91523.9|91448.5|91518.4|91445.3|91524.1|91455.1|91504.7|91443.1|30
1641524160000|2022-01-07 02:56:00|91518.2|91445.2|91518.6|91445.7|91520.5|91447.2|91516|91443.8|39
1641524170000|2022-01-07 02:56:10|91520|91445.3|91504.5|91454.5|91523.1|91461.1|91504.5|91439.6|38
1641524180000|2022-01-07 02:56:20|91504.6|91454.6|91515.3|91442.8|91518.2|91457.1|91503.9|91439|35
1641524190000|2022-01-07 02:56:30|91513.3|91442|91518.3|91443.8|91518.9|91457.2|91503.5|91439.3|53
1641524200000|2022-01-07 02:56:40|91518|91443.9|91516.7|91444.3|91520.1|91445.4|91514.5|91440.7|41
1641524210000|2022-01-07 02:56:50|91517|91444.4|91519.1|91444.5|91522.5|91445.6|91517|91440.1|29
1641524220000|2022-01-07 02:57:00|91520.8|91442.9|91511.8|91461.8|91527.8|91461.8|91511.8|91442.7|29
1641524230000|2022-01-07 02:57:10|91523.7|91450.1|91523.8|91450.7|91526|91465.2|91511.7|91449.6|28
1641524240000|2022-01-07 02:57:20|91523.4|91451.5|91528.2|91446.2|91532.7|91463.8|91513.8|91443.7|56
1641524250000|2022-01-07 02:57:30|91527|91448|91524.1|91451|91527.9|91464.9|91514.4|91444.9|30
1641524260000|2022-01-07 02:57:40|91524.4|91451.3|91525.8|91446.5|91527.7|91452.2|91522.5|91446.5|26
1641524270000|2022-01-07 02:57:50|91525.2|91447.6|91526.1|91448.8|91526.1|91464.5|91512|91447.6|47
1641524280000|2022-01-07 02:58:00|91524.2|91449.8|91523.1|91450.1|91524.2|91462.4|91511.2|91448.5|30
1641524290000|2022-01-07 02:58:10|91522.7|91452.3|91525|91451.2|91526.1|91461.2|91511.2|91447.2|34
1641524300000|2022-01-07 02:58:20|91524.8|91450.6|91527.6|91453.2|91529.4|91467.7|91512.8|91447.9|36
1641524310000|2022-01-07 02:58:30|91528.6|91453|91525.1|91453.2|91528.6|91454.5|91524|91450.4|29
1641524320000|2022-01-07 02:58:40|91526.2|91451.8|91527.9|91451.1|91528.2|91452.4|91525.6|91449.8|21
1641524330000|2022-01-07 02:58:50|91528|91450.2|91531.6|91454.2|91531.6|91468.3|91516.7|91450.2|37
1641524340000|2022-01-07 02:59:00|91532.2|91455.6|91529.3|91452.9|91532.2|91456.5|91525.7|91452|30
1641524350000|2022-01-07 02:59:10|91529.2|91454.2|91528|91456.3|91532.6|91469.2|91516.5|91450.8|34
1641524360000|2022-01-07 02:59:20|91528.1|91455|91515.9|91465.9|91528.5|91469.5|91514.8|91453.3|44
1641524370000|2022-01-07 02:59:30|91514.9|91464.9|91529.9|91453.3|91532|91466.8|91514.9|91452.7|39
1641524380000|2022-01-07 02:59:40|91530.1|91453.1|91520.4|91470.4|91532.5|91473.7|91517.3|91453.1|38
1641524390000|2022-01-07 02:59:50|91520.1|91470.1|91532.8|91461.2|91536.5|91472.1|91520.1|91457.6|48
1641524400000|2022-01-07 03:00:00|91532.6|91459.8|91520.3|91470.3|91537.3|91470.3|91520.3|91452.8|53
1641524410000|2022-01-07 03:00:10|91520.4|91470.4|91502.5|91452.5|91526.1|91471|91501.8|91432.3|51
1641524420000|2022-01-07 03:00:20|91512.8|91439.3|91501.9|91451.9|91519.4|91453.2|91501.4|91435.3|37
1641524430000|2022-01-07 03:00:30|91501.5|91451.5|91517.7|91441.4|91521.6|91451.5|91501.5|91434.5|28
1641524440000|2022-01-07 03:00:40|91517.5|91440.8|91515.7|91441.6|91520.6|91456.6|91505|91436.6|43
1641524450000|2022-01-07 03:00:50|91516|91442.4|91517|91438.6|91518.6|91455.1|91503.9|91437.4|38
1641524460000|2022-01-07 03:01:00|91516.3|91437.9|91518.3|91440.8|91519.2|91442.2|91515|91437.9|55
1641524470000|2022-01-07 03:01:10|91517.3|91441.9|91507.5|91457.5|91520.9|91458.3|91505.5|91438.7|48
1641524480000|2022-01-07 03:01:20|91518.4|91446.6|91507.3|91457.3|91519.2|91457.8|91502.7|91444.3|32
1641524490000|2022-01-07 03:01:30|91507|91457|91518.1|91447.5|91519.9|91457.1|91505.1|91441.1|31
1641524500000|2022-01-07 03:01:40|91519.2|91447|91501|91451|91519.2|91456|91500.8|91447|24
1641524510000|2022-01-07 03:01:50|91511.7|91440.9|91514.8|91444|91518.7|91457.1|91500.7|91437.8|20
1641524520000|2022-01-07 03:02:00|91516.1|91442.9|91506.2|91456.2|91520.4|91456.2|91502.6|91437.6|41
1641524530000|2022-01-07 03:02:10|91505.4|91455.4|91499.1|91449.1|91517.5|91455.4|91499.1|91435|29
1641524540000|2022-01-07 03:02:20|91499.7|91449.7|91498.8|91448.8|91513.9|91449.7|91498.6|91433|17
1641524550000|2022-01-07 03:02:30|91509|91438.2|91512.3|91438.5|91514.7|91438.8|91509|91434.3|19
1641524560000|2022-01-07 03:02:40|91503.7|91453.7|91524.9|91439.1|91524.9|91454.6|91502.8|91434.9|52
1641524570000|2022-01-07 03:02:50|91525.5|91445.3|91522.6|91441.4|91525.5|91459|91506.2|91441.4|30
1641524580000|2022-01-07 03:03:00|91520.5|91443.2|91524.8|91448.6|91524.8|91448.6|91518.6|91440.9|32
1641524590000|2022-01-07 03:03:10|91523.9|91452.9|91524|91445|91525.1|91463.8|91513.3|91441.1|43
1641524600000|2022-01-07 03:03:20|91522.9|91444.5|91523.7|91451.2|91525.9|91451.2|91520.1|91440.5|25
1641524610000|2022-01-07 03:03:30|91527.6|91449.2|91521|91448.8|91527.7|91449.6|91521|91446.5|18
1641524620000|2022-01-07 03:03:40|91508.8|91458.8|91512.4|91462.4|91522.2|91462.4|91508.6|91445.5|12
1641524630000|2022-01-07 03:03:50|91512.2|91462.2|91509.7|91459.7|91512.2|91462.2|91509.7|91459.7|17
1641524640000|2022-01-07 03:04:00|91509.3|91459.3|91512|91462|91523.1|91462.2|91506.2|91446.5|18
1641524650000|2022-01-07 03:04:10|91512.2|91462.2|91512|91462|91514.4|91464.4|91510.8|91460.8|26
1641524660000|2022-01-07 03:04:20|91512.9|91462.9|91511.7|91461.7|91512.9|91462.9|91511.1|91461.1|27
1641524670000|2022-01-07 03:04:30|91524|91449.7|91522.4|91452.2|91524|91464.2|91509.2|91449.7|11
1641524680000|2022-01-07 03:04:40|91513.2|91463.2|91512.2|91462.2|91521.9|91463.2|91508.9|91448|13
1641524690000|2022-01-07 03:04:50|91510.4|91460.4|91527.2|91452.9|91527.2|91467.3|91510.1|91449.3|10
1641524700000|2022-01-07 03:05:00|91531.5|91446.9|91520.1|91441.5|91531.5|91452.1|91519.7|91440.5|38
1641524710000|2022-01-07 03:05:10|91519.1|91441.9|91510.5|91460.5|91522|91460.5|91510.5|91441.9|11
1641524720000|2022-01-07 03:05:20|91521.4|91449|91507.7|91457.7|91521.4|91459.1|91507.7|91447.5|20
1641524730000|2022-01-07 03:05:30|91507.6|91457.6|91511.5|91461.5|91511.5|91461.5|91507.3|91457.3|15
1641524740000|2022-01-07 03:05:40|91511.7|91461.7|91507.7|91457.7|91519.3|91461.7|91507.6|91448.8|33
1641524750000|2022-01-07 03:05:50|91507.6|91457.6|91508.2|91458.2|91523.3|91462|91507.4|91442.8|25
1641524760000|2022-01-07 03:06:00|91508.5|91458.5|91511.6|91461.6|91520.9|91461.6|91508.5|91447.9|23
1641524770000|2022-01-07 03:06:10|91523.6|91445.9|91510.7|91460.7|91524.9|91460.7|91510.5|91445.1|21
1641524780000|2022-01-07 03:06:20|91511.5|91461.5|91523.9|91441.3|91523.9|91461.8|91507.9|91441.3|30
1641524790000|2022-01-07 03:06:30|91524|91440.8|91526|91439.7|91526.3|91457.9|91507.9|91439.7|10
1641524800000|2022-01-07 03:06:40|91525.7|91439.4|91528.2|91445.9|91528.2|91460.3|91509.7|91439.4|26
1641524810000|2022-01-07 03:06:50|91522.7|91452.3|91524.6|91452|91525|91464.7|91511.8|91448.1|38
1641524820000|2022-01-07 03:07:00|91523.2|91450.6|91523|91450.5|91524.9|91462.4|91511.9|91447.4|37
1641524830000|2022-01-07 03:07:10|91523.2|91450.6|91519|91447.9|91525.3|91461.8|91509.9|91447.9|28
1641524840000|2022-01-07 03:07:20|91519.1|91448.1|91524.8|91449.3|91531.8|91462.6|91508.5|91439.8|24
1641524850000|2022-01-07 03:07:30|91518.5|91448.5|91523.2|91450.1|91527.9|91451.4|91518.5|91441|25
1641524860000|2022-01-07 03:07:40|91520.5|91449.8|91544|91445.5|91544|91465.8|91514.8|91445.5|23
1641524870000|2022-01-07 03:07:50|91530.6|91447.3|91526.7|91447.3|91533.3|91463|91510.5|91447.2|22
1641524880000|2022-01-07 03:08:00|91526.1|91447.8|91524.6|91448.3|91527.5|91462.6|91511.2|91444.3|17
1641524890000|2022-01-07 03:08:10|91525.5|91448.6|91511.1|91461.1|91525.5|91464.4|91507.7|91446|30
1641524900000|2022-01-07 03:08:20|91512.3|91462.3|91521.5|91447.5|91527.9|91462.3|91512.3|91445.9|31
1641524910000|2022-01-07 03:08:30|91521.9|91447.2|91514.3|91464.3|91535.9|91464.7|91511.8|91444|22
1641524920000|2022-01-07 03:08:40|91514.4|91464.4|91525.1|91447.6|91530.4|91464.4|91512.9|91446.2|30
1641524930000|2022-01-07 03:08:50|91526.4|91446.6|91525.8|91455.4|91526.4|91465.7|91513.2|91446.6|36
1641524940000|2022-01-07 03:09:00|91528.5|91452.8|91514.3|91464.3|91529.4|91464.3|91512.1|91451.4|30
1641524950000|2022-01-07 03:09:10|91514.1|91464.1|91513.4|91463.4|91516.5|91466.5|91512.6|91462.6|28
1641524960000|2022-01-07 03:09:20|91514|91464|91512.6|91462.6|91514|91464|91510.7|91460.7|15
1641524970000|2022-01-07 03:09:30|91511.7|91461.7|91514.5|91464.5|91525.5|91466.1|91511.7|91454.3|25
1641524980000|2022-01-07 03:09:40|91513.6|91463.6|91521.8|91451.3|91523.6|91463.6|91512.5|91448.3|15
1641524990000|2022-01-07 03:09:50|91522.4|91448.9|91512.9|91462.9|91523.6|91462.9|91510|91445.6|15
1641525000000|2022-01-07 03:10:00|91513|91463|91527.6|91447.6|91529.1|91464.2|91512.9|91444.4|53
1641525010000|2022-01-07 03:10:10|91525.8|91449.5|91522.2|91449.2|91525.9|91451.9|91521.7|91448.1|11
1641525020000|2022-01-07 03:10:20|91516.2|91466.2|91528|91454.2|91528.3|91466.7|91513|91447.3|40
1641525030000|2022-01-07 03:10:30|91527.9|91454.1|91525.8|91450.9|91528.5|91454.1|91524.9|91447.8|26
1641525040000|2022-01-07 03:10:40|91525.7|91451.2|91513.3|91463.3|91525.7|91465.7|91513.1|91450.8|24
1641525050000|2022-01-07 03:10:50|91513.2|91463.2|91513.8|91463.8|91524.4|91464.3|91513.2|91454|16
1641525060000|2022-01-07 03:11:00|91515.3|91465.3|91526.9|91454.5|91528|91466.6|91514.8|91453.3|27
1641525070000|2022-01-07 03:11:10|91525.8|91455|91524.4|91452.3|91527.7|91455|91523.7|91450.3|19
1641525080000|2022-01-07 03:11:20|91524|91452.1|91514.1|91464.1|91524.5|91464.6|91512.8|91451.4|12
1641525090000|2022-01-07 03:11:30|91525.5|91453.5|91513.7|91463.7|91525.5|91465.3|91512.5|91453.5|23
1641525100000|2022-01-07 03:11:40|91513.5|91463.5|91527.3|91448.5|91529.8|91463.8|91513.5|91446.1|17
1641525110000|2022-01-07 03:11:50|91527.6|91448.1|91525.7|91449|91527.6|91452|91524.9|91448.1|11
1641525120000|2022-01-07 03:12:00|91525.8|91448.7|91515.7|91465.7|91528.8|91465.9|91513.2|91448|36
1641525130000|2022-01-07 03:12:10|91515.5|91465.5|91530|91450.3|91530|91465.5|91513.7|91450.3|41
1641525140000|2022-01-07 03:12:20|91528.5|91450.6|91528.1|91446.8|91528.5|91452.4|91523.8|91445.2|45
1641525150000|2022-01-07 03:12:30|91529.8|91448|91515.5|91465.5|91530.7|91467.6|91512.1|91447.2|39
1641525160000|2022-01-07 03:12:40|91515.3|91465.3|91514|91464|91527.7|91466.6|91513.3|91452.1|21
1641525170000|2022-01-07 03:12:50|91513.6|91463.6|91525.1|91451.7|91528.8|91464.3|91513.6|91448.1|32
1641525180000|2022-01-07 03:13:00|91526.1|91451.6|91525.4|91453.1|91526.3|91454.9|91524.2|91451.6|21
1641525190000|2022-01-07 03:13:10|91514|91464|91514|91464|91524.9|91464.6|91513|91452.6|14
1641525200000|2022-01-07 03:13:20|91513.8|91463.8|91524.9|91453.7|91527.3|91465.9|91512.7|91451.1|28
1641525210000|2022-01-07 03:13:30|91529.4|91449.5|91525.1|91450.5|91529.4|91452.7|91524.6|91448.5|42
1641525220000|2022-01-07 03:13:40|91525.4|91451.8|91527|91453.1|91528.3|91467.3|91513.8|91449.2|22
1641525230000|2022-01-07 03:13:50|91527.5|91454|91525|91453.2|91527.8|91454.8|91525|91452.2|23
1641525240000|2022-01-07 03:14:00|91515.1|91465.1|91516.1|91466.1|91517.9|91467.9|91514.8|91464.8|16
1641525250000|2022-01-07 03:14:10|91517.1|91467.1|91515.7|91465.7|91517.3|91467.3|91515.7|91465.7|9
1641525260000|2022-01-07 03:14:20|91515.8|91465.8|91516.6|91466.6|91527.9|91468.2|91515|91451|34
1641525270000|2022-01-07 03:14:30|91529|91457|91519.4|91445.3|91530.3|91465.4|91507.4|91438.4|49
1641525280000|2022-01-07 03:14:40|91520.9|91445.6|91521.1|91442.1|91523.1|91447.5|91518.4|91437.2|44
1641525290000|2022-01-07 03:14:50|91521|91442|91522.4|91439.9|91522.4|91443.2|91518.6|91438.8|22
1641525300000|2022-01-07 03:15:00|91521.3|91438.6|91520.1|91442.1|91523.3|91445.6|91518.3|91437.9|45
1641525310000|2022-01-07 03:15:10|91519.7|91441.6|91519.1|91438.9|91520.3|91442.8|91516.2|91437.4|19
1641525320000|2022-01-07 03:15:20|91518.2|91439.9|91505.9|91455.9|91521|91457.2|91505.4|91436.8|30
1641525330000|2022-01-07 03:15:30|91506.7|91456.7|91517.7|91442.6|91518.2|91458.7|91505|91442.6|23
1641525340000|2022-01-07 03:15:40|91517.6|91442.8|91504.5|91454.5|91519.3|91457.3|91503.7|91440.9|29
1641525350000|2022-01-07 03:15:50|91504.6|91454.6|91504.9|91454.9|91515.5|91455.7|91503.1|91443.3|25
1641525360000|2022-01-07 03:16:00|91503.7|91453.7|91512.6|91442.4|91519|91456.4|91503.6|91442|18
1641525370000|2022-01-07 03:16:10|91502.3|91452.3|91521.5|91434|91521.5|91452.8|91501|91434|12
1641525380000|2022-01-07 03:16:20|91516.5|91441.1|91516.2|91442.8|91518|91456.6|91503.5|91438.1|30
1641525390000|2022-01-07 03:16:30|91515.1|91443.7|91514.6|91442.6|91519.8|91453.8|91503.5|91439.6|21
1641525400000|2022-01-07 03:16:40|91514.2|91443.7|91505.2|91455.2|91516.1|91457.4|91505.2|91441.4|8
1641525410000|2022-01-07 03:16:50|91505.6|91455.6|91516.2|91443.2|91517.4|91455.6|91503.8|91442.4|18
1641525420000|2022-01-07 03:17:00|91516.4|91442.1|91504.9|91454.9|91517.9|91457|91500.2|91435.7|28
1641525430000|2022-01-07 03:17:10|91504|91454|91505.4|91455.4|91514.7|91456.1|91501.8|91444|20
1641525440000|2022-01-07 03:17:20|91505.1|91455.1|91507|91457|91508.6|91458.6|91504.8|91454.8|13
1641525450000|2022-01-07 03:17:30|91506.5|91456.5|91517.1|91445.2|91519.8|91458|91504.2|91439.3|45
1641525460000|2022-01-07 03:17:40|91518.3|91445.1|91515.6|91444.1|91519.7|91456.4|91505.5|91442.3|31
1641525470000|2022-01-07 03:17:50|91504.8|91454.8|91515.6|91445.6|91516.4|91456|91503.4|91442.9|16
1641525480000|2022-01-07 03:18:00|91505.5|91455.5|91509.7|91459.7|91515.8|91461.2|91504.4|91443.2|31
1641525490000|2022-01-07 03:18:10|91507.4|91457.4|91503.2|91453.2|91507.4|91457.4|91502.7|91452.7|18
1641525500000|2022-01-07 03:18:20|91514.9|91441.8|91511.8|91427.6|91518.9|91443|91508.7|91426.8|27
1641525510000|2022-01-07 03:18:30|91511.4|91431.5|91496.5|91446.5|91512.3|91449.7|91496.1|91428.5|27
1641525520000|2022-01-07 03:18:40|91496.1|91446.1|91496.5|91446.5|91507.7|91446.7|91494.2|91432.8|19
1641525530000|2022-01-07 03:18:50|91496.7|91446.7|91494.7|91444.7|91496.8|91446.8|91493.8|91443.8|19
1641525540000|2022-01-07 03:19:00|91495.8|91445.8|91497.2|91447.2|91509.5|91447.2|91493.6|91434.2|20
1641525550000|2022-01-07 03:19:10|91507.3|91436.3|91506|91425.5|91509.7|91442.3|91488.4|91423.6|37
1641525560000|2022-01-07 03:19:20|91506.7|91424|91504.4|91429.2|91509.1|91434.3|91502.1|91424|51
1641525570000|2022-01-07 03:19:30|91506|91429|91505.9|91430.4|91506.8|91432.3|91501.6|91428|26
1641525580000|2022-01-07 03:19:40|91504.7|91430|91504.9|91430.6|91504.9|91445.2|91493.5|91430|20
1641525590000|2022-01-07 03:19:50|91505.4|91429.8|91492.5|91442.5|91505.8|91444.7|91491.2|91429|31
1641525600000|2022-01-07 03:20:00|91492.4|91442.4|91501.2|91430.9|91505.1|91443.8|91488.6|91423|39
1641525610000|2022-01-07 03:20:10|91491.1|91431.1|91484.8|91434.8|91501.9|91441.9|91481.7|91422.4|45
1641525620000|2022-01-07 03:20:20|91482.4|91432.4|91480.1|91430.1|91502.5|91432.4|91479.9|91412.9|24
1641525630000|2022-01-07 03:20:30|91490.6|91419.6|91485.2|91435.2|91501.2|91439.4|91485.2|91414.4|31
1641525640000|2022-01-07 03:20:40|91485.9|91435.9|91487.5|91437.5|91500.4|91438.6|91485.6|91424.5|34
1641525650000|2022-01-07 03:20:50|91497.9|91427.1|91498.5|91427|91499.4|91438.3|91486|91424.3|21
1641525660000|2022-01-07 03:21:00|91497.8|91427.4|91485.6|91435.6|91497.9|91439.4|91485|91427.2|38
1641525670000|2022-01-07 03:21:10|91485.3|91435.3|91485.3|91435.3|91486.5|91436.5|91484.8|91434.8|14
1641525680000|2022-01-07 03:21:20|91498.7|91420.4|91499.3|91426|91499.3|91436.7|91483.9|91420.4|41
1641525690000|2022-01-07 03:21:30|91498.7|91426.5|91501.3|91427.4|91502.9|91439.4|91486.5|91425.2|54
1641525700000|2022-01-07 03:21:40|91501.1|91426.6|91498.8|91424.2|91501.1|91437.1|91487.1|91421.7|38
1641525710000|2022-01-07 03:21:50|91498.2|91425.7|91505.4|91426.2|91506|91427.8|91496|91422.9|21
1641525720000|2022-01-07 03:22:00|91501.9|91428.2|91501.6|91423.6|91506.7|91428.2|91495.7|91422.2|23
1641525730000|2022-01-07 03:22:10|91501.4|91423.8|91484.2|91434.2|91501.4|91438.2|91484.2|91421|29
1641525740000|2022-01-07 03:22:20|91498.4|91424.9|91502.1|91416.3|91502.1|91436.5|91484.6|91416.3|14
1641525750000|2022-01-07 03:22:30|91497.4|91418.9|91489|91439|91500.5|91439.3|91485.7|91416.9|16
1641525760000|2022-01-07 03:22:40|91488.3|91438.3|91504.2|91429.5|91506.3|91438.6|91485.9|91428.9|18
1641525770000|2022-01-07 03:22:50|91505.1|91427.2|91495.8|91412.9|91505.1|91436.5|91479.5|91411.4|31
1641525780000|2022-01-07 03:23:00|91495.5|91414.2|91495.9|91422.8|91496.5|91435.8|91479.4|91414.2|17
1641525790000|2022-01-07 03:23:10|91494.7|91423.7|91480.6|91430.6|91497.4|91435.6|91480.6|91412.1|25
1641525800000|2022-01-07 03:23:20|91481.3|91431.3|91473.5|91423.5|91493|91431.3|91473.5|91412.3|23
1641525810000|2022-01-07 03:23:30|91480.2|91408.8|91483.3|91409.7|91487.4|91424.1|91468.2|91404.7|30
1641525820000|2022-01-07 03:23:40|91484.7|91411.4|91485.7|91414.1|91485.7|91424.5|91473.2|91409|38
1641525830000|2022-01-07 03:23:50|91485.4|91412.8|91482.1|91407.6|91487.2|91424.6|91474.1|91407.6|25
1641525840000|2022-01-07 03:24:00|91481.6|91408.2|91473.3|91423.3|91485.6|91423.9|91472.9|91402.5|32
1641525850000|2022-01-07 03:24:10|91473.4|91423.4|91480.5|91408.6|91482.5|91423.4|91469.1|91408.6|30
1641525860000|2022-01-07 03:24:20|91480.2|91420.1|91475|91425|91483.1|91425.4|91469.1|91407.3|20
1641525870000|2022-01-07 03:24:30|91474.4|91424.4|91474.1|91424.1|91474.5|91424.5|91471|91421|15
1641525880000|2022-01-07 03:24:40|91474|91424|91474.7|91424.7|91482.4|91424.9|91472.6|91412.4|14
1641525890000|2022-01-07 03:24:50|91474.9|91424.9|91475.6|91425.6|91476.2|91426.2|91473.3|91423.3|19
1641525900000|2022-01-07 03:25:00|91473.4|91423.4|91475|91425|91475|91425|91470.9|91420.9|29
1641525910000|2022-01-07 03:25:10|91474.4|91424.4|91480.7|91430.7|91493.7|91434.6|91474.4|91412.7|41
1641525920000|2022-01-07 03:25:20|91480.9|91430.9|91480.9|91430.9|91481.1|91431.1|91479.1|91429.1|21
1641525930000|2022-01-07 03:25:30|91481.4|91431.4|91483.3|91433.3|91483.3|91433.3|91479.9|91429.9|14
1641525940000|2022-01-07 03:25:40|91483.2|91433.2|91478.8|91428.8|91483.2|91433.2|91478.7|91428.7|9
1641525950000|2022-01-07 03:25:50|91480|91430|91476.8|91426.8|91480|91430|91476.8|91426.8|12
1641525960000|2022-01-07 03:26:00|91476.6|91426.6|91485.2|91435.2|91490.9|91435.2|91476.2|91415.2|21
1641525970000|2022-01-07 03:26:10|91483.8|91433.8|91479.8|91429.8|91483.8|91433.8|91479.8|91429.8|18
1641525980000|2022-01-07 03:26:20|91479.6|91429.6|91481|91431|91481|91431|91479.3|91429.3|11
1641525990000|2022-01-07 03:26:30|91482.1|91432.1|91483.9|91433.9|91495.3|91434.2|91478.1|91422.7|23
1641526000000|2022-01-07 03:26:40|91495.1|91423|91493.1|91421.8|91495.1|91433.4|91481.7|91421.8|13
1641526010000|2022-01-07 03:26:50|91493.8|91421.4|91484.7|91434.7|91493.8|91436.7|91483.2|91421.4|11
1641526020000|2022-01-07 03:27:00|91484.6|91434.6|91483.3|91433.3|91484.9|91434.9|91483.3|91433.3|16
1641526030000|2022-01-07 03:27:10|91482.5|91432.5|91484.6|91434.6|91488.4|91438.4|91482.5|91432.5|18
1641526040000|2022-01-07 03:27:20|91494.3|91424|91483.7|91433.7|91494.3|91433.7|91479.3|91424|12
1641526050000|2022-01-07 03:27:30|91483.4|91433.4|91481.9|91431.9|91485|91435|91481.3|91431.3|16
1641526060000|2022-01-07 03:27:40|91481|91431|91483.8|91433.8|91484.9|91434.9|91480.7|91430.7|26
1641526070000|2022-01-07 03:27:50|91484|91434|91484.1|91434.1|91487|91437|91483.9|91433.9|13
1641526080000|2022-01-07 03:28:00|91484.3|91434.3|91479.1|91429.1|91484.4|91434.4|91479.1|91429.1|24
1641526090000|2022-01-07 03:28:10|91478.7|91428.7|91482.5|91432.5|91490.1|91434.3|91478.7|91417|14
1641526100000|2022-01-07 03:28:20|91484|91434|91479.4|91429.4|91489.1|91439.1|91477.6|91427.6|13
1641526110000|2022-01-07 03:28:30|91479.7|91429.7|91479.3|91429.3|91480.8|91430.8|91479.3|91429.3|8
1641526120000|2022-01-07 03:28:40|91479.6|91429.6|91479.6|91429.6|91480.4|91430.4|91478.3|91428.3|18
1641526130000|2022-01-07 03:28:50|91479.7|91429.7|91477.1|91427.1|91479.7|91429.7|91476.5|91426.5|15
1641526140000|2022-01-07 03:29:00|91477|91427|91483.7|91433.7|91485.3|91435.3|91477|91427|22
1641526150000|2022-01-07 03:29:10|91482.8|91432.8|91480.7|91430.7|91482.9|91432.9|91476.6|91426.6|22
1641526160000|2022-01-07 03:29:20|91481.1|91431.1|91481.3|91431.3|91481.6|91431.6|91479|91429|7
1641526170000|2022-01-07 03:29:30|91480.7|91430.7|91484.2|91434.2|91484.2|91434.2|91480.6|91430.6|11
1641526180000|2022-01-07 03:29:40|91486|91436|91485.9|91435.9|91486.7|91436.7|91485.2|91435.2|9
1641526190000|2022-01-07 03:29:50|91486.3|91436.3|91481.1|91431.1|91486.7|91436.7|91480.4|91430.4|17
1641526200000|2022-01-07 03:30:00|91481.6|91431.6|91483.4|91433.4|91489.6|91439.6|91481.4|91431.4|18
1641526210000|2022-01-07 03:30:10|91483.9|91433.9|91482.4|91432.4|91484.5|91434.5|91481.9|91431.9|16
1641526220000|2022-01-07 03:30:20|91483.6|91433.6|91484.5|91434.5|91484.5|91434.5|91483.5|91433.5|6
1641526230000|2022-01-07 03:30:30|91484.3|91434.3|91485.6|91435.6|91489.4|91439.4|91481.8|91431.8|14
1641526240000|2022-01-07 03:30:40|91487.1|91437.1|91485.4|91435.4|91495.7|91437.1|91483.9|91423.1|22
1641526250000|2022-01-07 03:30:50|91484.7|91434.7|91476.1|91426.1|91487.5|91435.9|91471.2|91408.8|23
1641526260000|2022-01-07 03:31:00|91475.7|91425.7|91475.1|91425.1|91477.5|91427.5|91474.1|91424.1|17
1641526270000|2022-01-07 03:31:10|91475.4|91425.4|91479.2|91429.2|91480.2|91430.2|91474.2|91424.2|20
1641526280000|2022-01-07 03:31:20|91478.8|91428.8|91476.4|91426.4|91480.7|91430.7|91475.6|91425.6|13
1641526290000|2022-01-07 03:31:30|91476.2|91426.2|91476.7|91426.7|91477.5|91427.5|91476.2|91426.2|14
1641526300000|2022-01-07 03:31:40|91476.8|91426.8|91481.5|91431.5|91481.6|91431.6|91475.9|91425.9|11
1641526310000|2022-01-07 03:31:50|91480.5|91430.5|91481.1|91431.1|91481.1|91431.1|91477.9|91427.9|11
1641526320000|2022-01-07 03:32:00|91482.4|91432.4|91476.3|91426.3|91482.4|91432.4|91476.3|91426.3|10
1641526330000|2022-01-07 03:32:10|91476.6|91426.6|91482.9|91432.9|91485|91435|91476.6|91426.6|13
1641526340000|2022-01-07 03:32:20|91479.3|91429.3|91482.4|91432.4|91483.7|91433.7|91479.3|91429.3|13
1641526350000|2022-01-07 03:32:30|91479.5|91429.5|91479.4|91429.4|91479.7|91429.7|91478.9|91428.9|8
1641526360000|2022-01-07 03:32:40|91479.8|91429.8|91483.1|91433.1|91485|91435|91478.6|91428.6|8
1641526370000|2022-01-07 03:32:50|91480.4|91430.4|91479.8|91429.8|91483.1|91433.1|91477.9|91427.9|16
1641526380000|2022-01-07 03:33:00|91480.1|91430.1|91478.4|91428.4|91480.9|91430.9|91478.1|91428.1|15
1641526390000|2022-01-07 03:33:10|91478|91428|91479.8|91429.8|91481.4|91431.4|91476.8|91426.8|15
1641526400000|2022-01-07 03:33:20|91479.3|91429.3|91477.4|91427.4|91480.3|91430.3|91477.3|91427.3|9
1641526410000|2022-01-07 03:33:30|91478|91428|91475.3|91425.3|91478.1|91428.1|91475.3|91425.3|6
1641526420000|2022-01-07 03:33:40|91475.6|91425.6|91478.1|91428.1|91482.9|91432.9|91475.5|91425.5|11
1641526430000|2022-01-07 03:33:50|91475.5|91425.5|91478.1|91428.1|91483.3|91433.3|91475.4|91425.4|15
1641526440000|2022-01-07 03:34:00|91478.3|91428.3|91482.4|91432.4|91487.5|91437.5|91478.3|91428.3|16
1641526450000|2022-01-07 03:34:10|91483.9|91433.9|91481.6|91431.6|91484.6|91434.6|91481.6|91431.6|19
1641526460000|2022-01-07 03:34:20|91482|91432|91479.9|91429.9|91482|91432|91479.8|91429.8|21
1641526470000|2022-01-07 03:34:30|91480.4|91430.4|91479.2|91429.2|91480.5|91430.5|91478|91428|15
1641526480000|2022-01-07 03:34:40|91477.6|91427.6|91483.7|91433.7|91486.8|91436.8|91477.6|91427.6|35
1641526490000|2022-01-07 03:34:50|91483.5|91433.5|91482.3|91432.3|91483.5|91433.5|91481.8|91431.8|17
1641526500000|2022-01-07 03:35:00|91482.2|91432.2|91483.6|91433.6|91485.4|91435.4|91482.2|91432.2|16
1641526510000|2022-01-07 03:35:10|91482.8|91432.8|91479.7|91429.7|91482.8|91432.8|91479.2|91429.2|13
1641526520000|2022-01-07 03:35:20|91479.8|91429.8|91479.7|91429.7|91488.2|91438.2|91479.4|91429.4|12
1641526530000|2022-01-07 03:35:30|91480.6|91430.6|91480.5|91430.5|91484.2|91434.2|91479.4|91429.4|18
1641526540000|2022-01-07 03:35:40|91480.9|91430.9|91481.4|91431.4|91481.4|91431.4|91480.9|91430.9|5
1641526550000|2022-01-07 03:35:50|91479.9|91429.9|91479.4|91429.4|91480.3|91430.3|91479.3|91429.3|5
1641526560000|2022-01-07 03:36:00|91479.6|91429.6|91478.5|91428.5|91483.1|91433.1|91478.2|91428.2|15
1641526570000|2022-01-07 03:36:10|91479.8|91429.8|91478.7|91428.7|91479.8|91429.8|91478.7|91428.7|6
1641526580000|2022-01-07 03:36:20|91478.8|91428.8|91478.6|91428.6|91478.8|91428.8|91478.6|91428.6|10
1641526590000|2022-01-07 03:36:30|91484.5|91434.5|91479.3|91429.3|91484.9|91434.9|91479.3|91429.3|11
1641526600000|2022-01-07 03:36:40|91479|91429|91480.1|91430.1|91480.1|91430.1|91479|91429|7
1641526610000|2022-01-07 03:36:50|91480|91430|91480.5|91430.5|91480.7|91430.7|91479.6|91429.6|10
1641526620000|2022-01-07 03:37:00|91480.2|91430.2|91484.8|91434.8|91485.9|91435.9|91479.5|91429.5|24
1641526630000|2022-01-07 03:37:10|91485.7|91435.7|91483.5|91433.5|91485.7|91435.7|91483.5|91433.5|18
1641526640000|2022-01-07 03:37:20|91483.6|91433.6|91484.8|91434.8|91485.8|91435.8|91483|91433|15
1641526650000|2022-01-07 03:37:30|91484.6|91434.6|91487.3|91437.3|91489.2|91439.2|91484.6|91434.6|11
1641526660000|2022-01-07 03:37:40|91486.7|91436.7|91485.9|91435.9|91487|91437|91485.6|91435.6|15
1641526670000|2022-01-07 03:37:50|91486.4|91436.4|91487|91437|91487.7|91437.7|91484.9|91434.9|12
1641526680000|2022-01-07 03:38:00|91487.9|91437.9|91488.3|91438.3|91489.2|91439.2|91485.2|91435.2|17
1641526690000|2022-01-07 03:38:10|91492.7|91442.7|91487.2|91437.2|91492.7|91442.7|91486.7|91436.7|6
1641526700000|2022-01-07 03:38:20|91487|91437|91488.3|91438.3|91488.6|91438.6|91485.9|91435.9|15
1641526710000|2022-01-07 03:38:30|91488.4|91438.4|91492|91442|91495.2|91445.2|91488.2|91438.2|8
1641526720000|2022-01-07 03:38:40|91491.4|91441.4|91488.7|91438.7|91492|91442|91488.5|91438.5|9
1641526730000|2022-01-07 03:38:50|91489.1|91439.1|91492.1|91442.1|91493.8|91443.8|91486.8|91436.8|10
1641526740000|2022-01-07 03:39:00|91491.4|91441.4|91490.6|91440.6|91491.7|91441.7|91488.9|91438.9|23
1641526750000|2022-01-07 03:39:10|91490.8|91440.8|91492.5|91442.5|91493|91443|91490.8|91440.8|7
1641526760000|2022-01-07 03:39:20|91496.8|91446.8|91494.2|91444.2|91496.8|91446.8|91493.4|91443.4|11
1641526770000|2022-01-07 03:39:30|91494.4|91444.4|91496.2|91446.2|91497.3|91447.3|91493.8|91443.8|5
1641526780000|2022-01-07 03:39:40|91495.4|91445.4|91496|91446|91497.1|91447.1|91494.3|91444.3|4
1641526790000|2022-01-07 03:39:50|91493.4|91443.4|91490.1|91440.1|91494.3|91444.3|91489.7|91439.7|13
1641526800000|2022-01-07 03:40:00|91490.4|91440.4|91490.6|91440.6|91490.6|91440.6|91490.2|91440.2|10
1641526810000|2022-01-07 03:40:10|91498.2|91448.2|91497.9|91447.9|91500|91450|91496.6|91446.6|7
1641526820000|2022-01-07 03:40:20|91498.1|91448.1|91492.7|91442.7|91498.1|91448.1|91491.6|91441.6|13
1641526830000|2022-01-07 03:40:30|91492.9|91442.9|91491|91441|91492.9|91442.9|91490.8|91440.8|8
1641526840000|2022-01-07 03:40:40|91491.6|91441.6|91489.6|91439.6|91491.6|91441.6|91489.3|91439.3|4
1641526850000|2022-01-07 03:40:50|91489.5|91439.5|91493.3|91443.3|91498.9|91448.9|91489|91439|9
1641526860000|2022-01-07 03:41:00|91488.3|91438.3|91483.5|91433.5|91490.9|91440.9|91482.9|91432.9|26
1641526870000|2022-01-07 03:41:10|91483.4|91433.4|91483.2|91433.2|91483.7|91433.7|91482.7|91432.7|15
1641526880000|2022-01-07 03:41:20|91488.1|91438.1|91488.3|91438.3|91490|91440|91484.5|91434.5|28
1641526890000|2022-01-07 03:41:30|91488.8|91438.8|91486.1|91436.1|91488.8|91438.8|91486|91436|8
1641526900000|2022-01-07 03:41:40|91486.3|91436.3|91485.8|91435.8|91486.4|91436.4|91485.7|91435.7|8
1641526910000|2022-01-07 03:41:50|91485.6|91435.6|91488|91438|91491.9|91441.9|91485|91435|12
1641526920000|2022-01-07 03:42:00|91486.6|91436.6|91484.6|91434.6|91489.1|91439.1|91484.3|91434.3|13
1641526930000|2022-01-07 03:42:10|91484.5|91434.5|91484.4|91434.4|91484.5|91434.5|91483.9|91433.9|3
1641526940000|2022-01-07 03:42:20|91484.2|91434.2|91490|91440|91490|91440|91484|91434|9
1641526950000|2022-01-07 03:42:30|91489.5|91439.5|91486.6|91436.6|91489.5|91439.5|91486|91436|10
1641526960000|2022-01-07 03:42:40|91485.8|91435.8|91486.2|91436.2|91486.3|91436.3|91485.2|91435.2|8
1641526970000|2022-01-07 03:42:50|91485.2|91435.2|91484|91434|91485.5|91435.5|91483.6|91433.6|11
1641526980000|2022-01-07 03:43:00|91483.7|91433.7|91488.1|91438.1|91488.6|91438.6|91483.2|91433.2|9
1641526990000|2022-01-07 03:43:10|91487|91437|91489.7|91439.7|91491.6|91441.6|91486.4|91436.4|7
1641527000000|2022-01-07 03:43:20|91490.6|91440.6|91485.1|91435.1|91491.1|91441.1|91484.9|91434.9|6
1641527010000|2022-01-07 03:43:30|91485.4|91435.4|91488.1|91438.1|91490.5|91440.5|91484.9|91434.9|9
1641527020000|2022-01-07 03:43:40|91488.4|91438.4|91483.9|91433.9|91488.4|91438.4|91483.8|91433.8|7
1641527030000|2022-01-07 03:43:50|91483.1|91433.1|91481.9|91431.9|91483.2|91433.2|91481.7|91431.7|12
1641527040000|2022-01-07 03:44:00|91481.8|91431.8|91491|91441|91491|91441|91481|91431|9
1641527050000|2022-01-07 03:44:10|91490.1|91440.1|91485.9|91435.9|91491.4|91441.4|91482.3|91432.3|15
1641527060000|2022-01-07 03:44:20|91486.6|91436.6|91482.6|91432.6|91486.6|91436.6|91481.7|91431.7|12
1641527070000|2022-01-07 03:44:30|91482.8|91432.8|91483.7|91433.7|91484.6|91434.6|91481.3|91431.3|11
1641527080000|2022-01-07 03:44:40|91484|91434|91481.6|91431.6|91484|91434|91481.4|91431.4|16
1641527090000|2022-01-07 03:44:50|91481.7|91431.7|91485.7|91435.7|91488.9|91438.9|91481.7|91431.7|8
1641527100000|2022-01-07 03:45:00|91483.3|91433.3|91483.1|91433.1|91491|91441|91481.5|91431.5|41
1641527110000|2022-01-07 03:45:10|91483.3|91433.3|91484.4|91434.4|91487.2|91437.2|91482.4|91432.4|18
1641527120000|2022-01-07 03:45:20|91484.8|91434.8|91492.7|91442.7|91492.7|91442.7|91484.1|91434.1|21
1641527130000|2022-01-07 03:45:30|91492.2|91442.2|91491.7|91441.7|91493.3|91443.3|91489.3|91439.3|23
1641527140000|2022-01-07 03:45:40|91491.9|91441.9|91491.5|91441.5|91491.9|91441.9|91490.9|91440.9|12
1641527150000|2022-01-07 03:45:50|91489.7|91439.7|91487.9|91437.9|91489.7|91439.7|91487.7|91437.7|16
1641527160000|2022-01-07 03:46:00|91487.4|91437.4|91490.1|91440.1|91496.6|91446.6|91487.4|91437.4|7
1641527170000|2022-01-07 03:46:10|91491.2|91441.2|91492.3|91442.3|91493.7|91443.7|91487.5|91437.5|19
1641527180000|2022-01-07 03:46:20|91491.9|91441.9|91491|91441|91493.6|91443.6|91489.4|91439.4|7
1641527190000|2022-01-07 03:46:30|91491.2|91441.2|91492.4|91442.4|91492.6|91442.6|91491.2|91441.2|5
1641527200000|2022-01-07 03:46:40|91492.6|91442.6|91493.8|91443.8|91495.8|91445.8|91490.7|91440.7|9
1641527210000|2022-01-07 03:46:50|91493.2|91443.2|91492.3|91442.3|91493.8|91443.8|91492.3|91442.3|11
1641527220000|2022-01-07 03:47:00|91492.7|91442.7|91493.3|91443.3|91498.9|91448.9|91492.4|91442.4|9
1641527230000|2022-01-07 03:47:10|91488.4|91438.4|91491|91441|91491|91441|91488.3|91438.3|12
1641527240000|2022-01-07 03:47:20|91490.4|91440.4|91493.4|91443.4|91497.3|91447.3|91489.5|91439.5|9
1641527250000|2022-01-07 03:47:30|91492.7|91442.7|91492.5|91442.5|91492.7|91442.7|91492.4|91442.4|3
1641527260000|2022-01-07 03:47:40|91493|91443|91493.8|91443.8|91493.8|91443.8|91492.5|91442.5|4
1641527270000|2022-01-07 03:47:50|91489.5|91439.5|91495|91445|91501.5|91451.5|91489.3|91439.3|6
1641527280000|2022-01-07 03:48:00|91496.4|91446.4|91492.3|91442.3|91498.5|91448.5|91489.1|91439.1|21
1641527290000|2022-01-07 03:48:10|91492.5|91442.5|91494|91444|91495.2|91445.2|91490.7|91440.7|21
1641527300000|2022-01-07 03:48:20|91493.6|91443.6|91491.7|91441.7|91494.2|91444.2|91491.7|91441.7|6
1641527310000|2022-01-07 03:48:30|91493.2|91443.2|91493.5|91443.5|91493.5|91443.5|91487.8|91437.8|9
1641527320000|2022-01-07 03:48:40|91492.9|91442.9|91493.6|91443.6|91496.8|91446.8|91492.9|91442.9|7
1641527330000|2022-01-07 03:48:50|91494.2|91444.2|91492.8|91442.8|91498.8|91448.8|91492.1|91442.1|13
1641527340000|2022-01-07 03:49:00|91490.9|91440.9|91493.4|91443.4|91493.4|91443.4|91490.6|91440.6|17
1641527350000|2022-01-07 03:49:10|91493.1|91443.1|91492.4|91442.4|91493.1|91443.1|91492|91442|5
1641527360000|2022-01-07 03:49:20|91492.7|91442.7|91491.8|91441.8|91496.5|91446.5|91491|91441|16
1641527370000|2022-01-07 03:49:30|91491.6|91441.6|91487.9|91437.9|91491.6|91441.6|91487.9|91437.9|14
1641527380000|2022-01-07 03:49:40|91487.8|91437.8|91488.5|91438.5|91488.5|91438.5|91487.8|91437.8|4
1641527390000|2022-01-07 03:49:50|91487.8|91437.8|91493.8|91443.8|91496.2|91446.2|91487.8|91437.8|4
1641527400000|2022-01-07 03:50:00|91492.2|91442.2|91494.2|91444.2|91494.7|91444.7|91490.1|91440.1|19
1641527410000|2022-01-07 03:50:10|91493.7|91443.7|91489.1|91439.1|91493.7|91443.7|91489.1|91439.1|11
1641527420000|2022-01-07 03:50:20|91489.5|91439.5|91491.5|91441.5|91496.7|91446.7|91489.5|91439.5|12
1641527430000|2022-01-07 03:50:30|91491.3|91441.3|91488.2|91438.2|91491.3|91441.3|91488.1|91438.1|11
1641527440000|2022-01-07 03:50:40|91488.1|91438.1|91488.2|91438.2|91488.3|91438.3|91488.1|91438.1|6
1641527450000|2022-01-07 03:50:50|91495.9|91445.9|91487.7|91437.7|91495.9|91445.9|91487.1|91437.1|12
1641527460000|2022-01-07 03:51:00|91488|91438|91484.5|91434.5|91488|91438|91484|91434|14
1641527470000|2022-01-07 03:51:10|91483.9|91433.9|91484.4|91434.4|91484.4|91434.4|91483.7|91433.7|11
1641527480000|2022-01-07 03:51:20|91484.2|91434.2|91490.1|91440.1|91490.9|91440.9|91484|91434|6
1641527490000|2022-01-07 03:51:30|91489.4|91439.4|91486.8|91436.8|91489.4|91439.4|91486.3|91436.3|7
1641527500000|2022-01-07 03:51:40|91485.1|91435.1|91485.4|91435.4|91485.5|91435.5|91485|91435|7
1641527510000|2022-01-07 03:51:50|91485.3|91435.3|91485.2|91435.2|91495.5|91445.5|91484.8|91434.8|10
1641527520000|2022-01-07 03:52:00|91485.4|91435.4|91485|91435|91485.6|91435.6|91484.9|91434.9|7
1641527530000|2022-01-07 03:52:10|91484.9|91434.9|91488.6|91438.6|91490.9|91440.9|91484.9|91434.9|7
1641527540000|2022-01-07 03:52:20|91485.1|91435.1|91485.8|91435.8|91486|91436|91485.1|91435.1|11
1641527550000|2022-01-07 03:52:30|91485.6|91435.6|91485.6|91435.6|91485.7|91435.7|91485.6|91435.6|3
1641527560000|2022-01-07 03:52:40|91485.3|91435.3|91487.5|91437.5|91492.3|91442.3|91485.1|91435.1|15
1641527570000|2022-01-07 03:52:50|91486.8|91436.8|91487.6|91437.6|91488.1|91438.1|91486.4|91436.4|14
1641527580000|2022-01-07 03:53:00|91486.9|91436.9|91487.7|91437.7|91491.5|91441.5|91486.6|91436.6|11
1641527590000|2022-01-07 03:53:10|91488.6|91438.6|91485.4|91435.4|91488.6|91438.6|91485.4|91435.4|4
1641527600000|2022-01-07 03:53:20|91485.3|91435.3|91484|91434|91485.4|91435.4|91483.8|91433.8|7
1641527610000|2022-01-07 03:53:30|91483.9|91433.9|91486.5|91436.5|91489.6|91439.6|91483.5|91433.5|11
1641527620000|2022-01-07 03:53:40|91488|91438|91485.1|91435.1|91488|91438|91483.3|91433.3|5
1641527630000|2022-01-07 03:53:50|91484.5|91434.5|91486.4|91436.4|91490.7|91440.7|91484.5|91434.5|18
1641527640000|2022-01-07 03:54:00|91486|91436|91486.9|91436.9|91487.2|91437.2|91486|91436|5
1641527650000|2022-01-07 03:54:10|91487.7|91437.7|91483.7|91433.7|91487.7|91437.7|91483.7|91433.7|9
1641527660000|2022-01-07 03:54:20|91483.4|91433.4|91485.8|91435.8|91492.9|91442.9|91483.4|91433.4|12
1641527670000|2022-01-07 03:54:30|91485.9|91435.9|91485.1|91435.1|91486.1|91436.1|91483.6|91433.6|15
1641527680000|2022-01-07 03:54:40|91484.7|91434.7|91485.9|91435.9|91493.5|91443.5|91484.3|91434.3|15
1641527690000|2022-01-07 03:54:50|91486.7|91436.7|91486.8|91436.8|91486.8|91436.8|91485.3|91435.3|12
1641527700000|2022-01-07 03:55:00|91486.5|91436.5|91483.8|91433.8|91489.5|91439.5|91483.8|91433.8|15
1641527710000|2022-01-07 03:55:10|91483.2|91433.2|91481.5|91431.5|91483.2|91433.2|91480|91430|11
1641527720000|2022-01-07 03:55:20|91481.6|91431.6|91488.5|91438.5|91488.5|91438.5|91481.5|91431.5|6
1641527730000|2022-01-07 03:55:30|91488|91438|91486|91436|91488.7|91438.7|91486|91436|6
1641527740000|2022-01-07 03:55:40|91488.1|91438.1|91492.1|91442.1|91492.1|91442.1|91488.1|91438.1|3
1641527750000|2022-01-07 03:55:50|91490|91440|91484.3|91434.3|91490|91440|91484.3|91434.3|10
1641527760000|2022-01-07 03:56:00|91485|91435|91488.2|91438.2|91489|91439|91483.6|91433.6|11
1641527770000|2022-01-07 03:56:10|91484.8|91434.8|91483.6|91433.6|91484.8|91434.8|91483.6|91433.6|16
1641527780000|2022-01-07 03:56:20|91490.7|91440.7|91487.9|91437.9|91491.2|91441.2|91487.9|91437.9|9
1641527790000|2022-01-07 03:56:30|91487.7|91437.7|91483.8|91433.8|91487.7|91437.7|91483.7|91433.7|10
1641527800000|2022-01-07 03:56:40|91484.4|91434.4|91483.9|91433.9|91488.8|91438.8|91483.6|91433.6|18
1641527810000|2022-01-07 03:56:50|91483.6|91433.6|91482.2|91432.2|91483.6|91433.6|91479.8|91429.8|13
1641527820000|2022-01-07 03:57:00|91480.5|91430.5|91477.2|91427.2|91481.8|91431.8|91477.1|91427.1|10
1641527830000|2022-01-07 03:57:10|91477.3|91427.3|91484.2|91434.2|91485.6|91435.6|91477.3|91427.3|5
1641527840000|2022-01-07 03:57:20|91483.5|91433.5|91478.6|91428.6|91483.5|91433.5|91478.6|91428.6|12
1641527850000|2022-01-07 03:57:30|91477.2|91427.2|91475.7|91425.7|91477.5|91427.5|91474.6|91424.6|7
1641527860000|2022-01-07 03:57:40|91475.6|91425.6|91475.5|91425.5|91475.6|91425.6|91475|91425|10
1641527870000|2022-01-07 03:57:50|91483.2|91433.2|91478.6|91428.6|91483.3|91433.3|91475.1|91425.1|9
1641527880000|2022-01-07 03:58:00|91478.5|91428.5|91477.9|91427.9|91480|91430|91477.7|91427.7|19
1641527890000|2022-01-07 03:58:10|91477.8|91427.8|91480.4|91430.4|91480.7|91430.7|91477.8|91427.8|18
1641527900000|2022-01-07 03:58:20|91479.3|91429.3|91477.1|91427.1|91479.3|91429.3|91476|91426|16
1641527910000|2022-01-07 03:58:30|91476.9|91426.9|91479.7|91429.7|91480.5|91430.5|91476.5|91426.5|24
1641527920000|2022-01-07 03:58:40|91479|91429|91479.4|91429.4|91483.6|91433.6|91476.3|91426.3|30
1641527930000|2022-01-07 03:58:50|91479.3|91429.3|91481.2|91431.2|91482.9|91432.9|91478|91428|25
1641527940000|2022-01-07 03:59:00|91480|91430|91478.5|91428.5|91480.7|91430.7|91478.4|91428.4|27
1641527950000|2022-01-07 03:59:10|91479.2|91429.2|91479.5|91429.5|91479.5|91429.5|91477.2|91427.2|14
1641527960000|2022-01-07 03:59:20|91479.6|91429.6|91477.5|91427.5|91481.7|91431.7|91477.4|91427.4|27
1641527970000|2022-01-07 03:59:30|91477.4|91427.4|91480.6|91430.6|91483.3|91433.3|91476.9|91426.9|25
1641527980000|2022-01-07 03:59:40|91481.3|91431.3|91478.2|91428.2|91481.3|91431.3|91476|91426|24
1641527990000|2022-01-07 03:59:50|91478.4|91428.4|91476.8|91426.8|91479.4|91429.4|91476.7|91426.7|20
1641528000000|2022-01-07 04:00:00|91477|91427|91481.2|91431.2|91481.7|91431.7|91476.7|91426.7|25
1641528010000|2022-01-07 04:00:10|91480.9|91430.9|91481.9|91431.9|91482.6|91432.6|91477.8|91427.8|27
1641528020000|2022-01-07 04:00:20|91483.9|91433.9|91485.8|91435.8|91485.8|91435.8|91480|91430|29
1641528030000|2022-01-07 04:00:30|91487.1|91437.1|91485.9|91435.9|91487.5|91437.5|91485.2|91435.2|36
1641528040000|2022-01-07 04:00:40|91485.7|91435.7|91486.8|91436.8|91488.2|91438.2|91485.6|91435.6|25
1641528050000|2022-01-07 04:00:50|91487.1|91437.1|91487.8|91437.8|91489.1|91439.1|91486.4|91436.4|23
1641528060000|2022-01-07 04:01:00|91487.3|91437.3|91487.3|91437.3|91487.9|91437.9|91486.7|91436.7|21
1641528070000|2022-01-07 04:01:10|91487.6|91437.6|91489|91439|91489|91439|91485.1|91435.1|11
1641528080000|2022-01-07 04:01:20|91488.8|91438.8|91487.3|91437.3|91489.2|91439.2|91486.5|91436.5|20
1641528090000|2022-01-07 04:01:30|91486.9|91436.9|91486.9|91436.9|91487.4|91437.4|91485.8|91435.8|20
1641528100000|2022-01-07 04:01:40|91487|91437|91488.8|91438.8|91489.7|91439.7|91487|91437|16
1641528110000|2022-01-07 04:01:50|91490.3|91440.3|91483.6|91433.6|91490.4|91440.4|91483.6|91433.6|12
1641528120000|2022-01-07 04:02:00|91483.9|91433.9|91483.8|91433.8|91485.5|91435.5|91482.4|91432.4|27
1641528130000|2022-01-07 04:02:10|91484.6|91434.6|91487.7|91437.7|91487.7|91437.7|91482.9|91432.9|17
1641528140000|2022-01-07 04:02:20|91486.9|91436.9|91481.3|91431.3|91486.9|91436.9|91481.3|91431.3|19
1641528150000|2022-01-07 04:02:30|91482.4|91432.4|91483.4|91433.4|91484.5|91434.5|91481.8|91431.8|14
1641528160000|2022-01-07 04:02:40|91483.6|91433.6|91480.4|91430.4|91483.6|91433.6|91479.7|91429.7|22
1641528170000|2022-01-07 04:02:50|91480.8|91430.8|91476.6|91426.6|91481.2|91431.2|91476.4|91426.4|23
1641528180000|2022-01-07 04:03:00|91476.2|91426.2|91480|91430|91480.6|91430.6|91476.1|91426.1|24
1641528190000|2022-01-07 04:03:10|91479.6|91429.6|91481.2|91431.2|91481.7|91431.7|91478.6|91428.6|22
1641528200000|2022-01-07 04:03:20|91481.7|91431.7|91484.4|91434.4|91484.8|91434.8|91481.3|91431.3|6
1641528210000|2022-01-07 04:03:30|91484.9|91434.9|91484|91434|91484.9|91434.9|91478.7|91428.7|16
1641528220000|2022-01-07 04:03:40|91484.4|91434.4|91492.8|91421.9|91492.8|91435.3|91480.6|91421.3|12
1641528230000|2022-01-07 04:03:50|91492.6|91422.4|91481.1|91431.1|91496.3|91432.3|91481.1|91422|7
1641528240000|2022-01-07 04:04:00|91481|91431|91483|91433|91483.6|91433.6|91480.4|91430.4|8
1641528250000|2022-01-07 04:04:10|91482.8|91432.8|91479.5|91429.5|91482.8|91432.8|91479.5|91429.5|13
1641528260000|2022-01-07 04:04:20|91479.9|91429.9|91478|91428|91479.9|91429.9|91478|91428|2
1641528270000|2022-01-07 04:04:30|91478.9|91428.9|91481.6|91431.6|91485.3|91435.3|91477.5|91427.5|9
1641528280000|2022-01-07 04:04:40|91482.2|91432.2|91480.7|91430.7|91484.2|91434.2|91476.5|91426.5|16
1641528290000|2022-01-07 04:04:50|91483.9|91433.9|91479.3|91429.3|91483.9|91433.9|91479.3|91429.3|10
1641528300000|2022-01-07 04:05:00|91482.3|91432.3|91482.7|91432.7|91484.9|91434.9|91480.6|91430.6|26
1641528310000|2022-01-07 04:05:10|91483.6|91433.6|91480.1|91430.1|91487.7|91437.7|91478.9|91428.9|14
1641528320000|2022-01-07 04:05:20|91481.2|91431.2|91481.3|91431.3|91489.3|91439.3|91480.5|91430.5|9
1641528330000|2022-01-07 04:05:30|91483.9|91433.9|91478|91428|91483.9|91433.9|91477.8|91427.8|9
1641528340000|2022-01-07 04:05:40|91478.3|91428.3|91481.8|91431.8|91483.4|91433.4|91478.3|91428.3|7
1641528350000|2022-01-07 04:05:50|91482.8|91432.8|91481.3|91431.3|91482.8|91432.8|91481.3|91431.3|11
1641528360000|2022-01-07 04:06:00|91479.8|91429.8|91480.4|91430.4|91484.5|91434.5|91478.5|91428.5|13
1641528370000|2022-01-07 04:06:10|91477.9|91427.9|91477.9|91427.9|91480|91430|91477.3|91427.3|14
1641528380000|2022-01-07 04:06:20|91478|91428|91480.4|91430.4|91481.6|91431.6|91478|91428|10
1641528390000|2022-01-07 04:06:30|91481.8|91431.8|91482.4|91432.4|91484.7|91434.7|91480.6|91430.6|21
1641528400000|2022-01-07 04:06:40|91482.3|91432.3|91481.2|91431.2|91483.6|91433.6|91481.2|91431.2|9
1641528410000|2022-01-07 04:06:50|91481|91431|91478.3|91428.3|91482.4|91432.4|91478.3|91428.3|8
1641528420000|2022-01-07 04:07:00|91478.4|91428.4|91483.3|91433.3|91485.7|91435.7|91478.4|91428.4|8
1641528430000|2022-01-07 04:07:10|91483.9|91433.9|91481.4|91431.4|91493.2|91433.9|91479.2|91421.7|8
1641528440000|2022-01-07 04:07:20|91486.4|91436.4|91487.4|91437.4|91489.7|91439.7|91484.4|91434.4|21
1641528450000|2022-01-07 04:07:30|91487.5|91437.5|91489.1|91439.1|91499.3|91439.9|91487.3|91428.5|7
1641528460000|2022-01-07 04:07:40|91485.8|91435.8|91487.6|91437.6|91489.1|91439.1|91485.6|91435.6|16
1641528470000|2022-01-07 04:07:50|91489.8|91439.8|91482.5|91432.5|91490|91440|91482.3|91432.3|11
1641528480000|2022-01-07 04:08:00|91482.4|91432.4|91495.1|91425.1|91496.7|91437.7|91481.3|91424.5|16
1641528490000|2022-01-07 04:08:10|91483.8|91433.8|91487.3|91437.3|91498|91437.4|91483.1|91425.2|11
1641528500000|2022-01-07 04:08:20|91487.9|91437.9|91483.2|91433.2|91487.9|91437.9|91482.7|91432.7|27
1641528510000|2022-01-07 04:08:30|91482.4|91432.4|91485.8|91435.8|91485.8|91435.8|91481.5|91431.5|16
1641528520000|2022-01-07 04:08:40|91485.4|91435.4|91484.9|91434.9|91485.4|91435.4|91483.4|91433.4|14
1641528530000|2022-01-07 04:08:50|91484.2|91434.2|91486.4|91436.4|91487.2|91437.2|91483.6|91433.6|14
1641528540000|2022-01-07 04:09:00|91486|91436|91482.2|91432.2|91486|91436|91482|91432|23
1641528550000|2022-01-07 04:09:10|91482|91432|91486.2|91436.2|91486.2|91436.2|91481.2|91431.2|11
1641528560000|2022-01-07 04:09:20|91485.1|91435.1|91483.6|91433.6|91485.1|91435.1|91482.9|91432.9|7
1641528570000|2022-01-07 04:09:30|91486.3|91436.3|91486.9|91436.9|91487|91437|91484.3|91434.3|10
1641528580000|2022-01-07 04:09:40|91486.6|91436.6|91489.1|91439.1|91489.1|91439.1|91484.1|91434.1|14
1641528590000|2022-01-07 04:09:50|91487.7|91437.7|91486.5|91436.5|91488.9|91438.9|91485.6|91435.6|9
1641528600000|2022-01-07 04:10:00|91486.2|91436.2|91488.1|91438.1|91488.1|91438.1|91485.5|91435.5|7
1641528610000|2022-01-07 04:10:10|91486.4|91436.4|91490.4|91440.4|91490.5|91440.5|91486.4|91436.4|5
1641528620000|2022-01-07 04:10:20|91489|91439|91490|91440|91490.9|91440.9|91488.8|91438.8|7
1641528630000|2022-01-07 04:10:30|91489|91439|91485.9|91435.9|91489.4|91439.4|91485.9|91435.9|18
1641528640000|2022-01-07 04:10:40|91481.6|91431.6|91484.8|91434.8|91486.3|91436.3|91481.6|91431.6|8
1641528650000|2022-01-07 04:10:50|91484.6|91434.6|91485|91435|91485|91435|91484.6|91434.6|4
1641528660000|2022-01-07 04:11:00|91483.9|91433.9|91487.4|91437.4|91489.5|91439.5|91483.7|91433.7|14
1641528670000|2022-01-07 04:11:10|91486.7|91436.7|91483.2|91433.2|91486.7|91436.7|91483.2|91433.2|6
1641528680000|2022-01-07 04:11:20|91482.6|91432.6|91486.4|91436.4|91487|91437|91482.6|91432.6|10
1641528690000|2022-01-07 04:11:30|91491|91441|91486.6|91436.6|91491|91441|91486.6|91436.6|6
1641528700000|2022-01-07 04:11:40|91486.4|91436.4|91487.2|91437.2|91487.6|91437.6|91486.4|91436.4|4
1641528710000|2022-01-07 04:11:50|91481.9|91431.9|91492.9|91442.9|91493.8|91443.8|91481.9|91431.9|5
1641528720000|2022-01-07 04:12:00|91492.5|91442.5|91486.1|91436.1|91492.5|91442.5|91485.2|91435.2|10
1641528730000|2022-01-07 04:12:10|91485.1|91435.1|91481.9|91431.9|91486.7|91436.7|91481.9|91431.9|6
1641528740000|2022-01-07 04:12:20|91484.9|91434.9|91487|91437|91489.4|91439.4|91484.6|91434.6|12
1641528750000|2022-01-07 04:12:30|91484.7|91434.7|91485|91435|91486.5|91436.5|91484.3|91434.3|6
1641528760000|2022-01-07 04:12:40|91484.3|91434.3|91482.8|91432.8|91484.3|91434.3|91482.7|91432.7|18
1641528770000|2022-01-07 04:12:50|91482.7|91432.7|91485.4|91435.4|91488.1|91438.1|91482.5|91432.5|14
1641528780000|2022-01-07 04:13:00|91486.3|91436.3|91488.4|91438.4|91489.3|91439.3|91484.7|91434.7|23
1641528790000|2022-01-07 04:13:10|91488.8|91438.8|91509|91459|91521.3|91461.6|91487.5|91437.5|34
1641528800000|2022-01-07 04:13:20|91509.7|91459.7|91508.6|91458.6|91518.1|91468.1|91508.2|91458.2|29
1641528810000|2022-01-07 04:13:30|91509.3|91459.3|91510.4|91460.4|91510.4|91460.4|91508.5|91458.5|13
1641528820000|2022-01-07 04:13:40|91509.3|91459.3|91524|91448.6|91524|91467.8|91509.3|91448.6|15
1641528830000|2022-01-07 04:13:50|91524.5|91448.1|91510.5|91460.5|91524.5|91461.9|91509.2|91448.1|12
1641528840000|2022-01-07 04:14:00|91510.3|91460.3|91511.4|91461.4|91531.8|91465.2|91509.6|91454.6|25
1641528850000|2022-01-07 04:14:10|91511.8|91461.8|91512.3|91462.3|91512.9|91462.9|91510.6|91460.6|12
1641528860000|2022-01-07 04:14:20|91512.7|91462.7|91512.3|91462.3|91529.9|91470.4|91512.2|91459.6|19
1641528870000|2022-01-07 04:14:30|91511.6|91461.6|91521.6|91446.2|91522|91462.8|91507.9|91446.2|33
1641528880000|2022-01-07 04:14:40|91519.9|91446.6|91517.4|91447.1|91520.4|91457.2|91506.7|91445.5|23
1641528890000|2022-01-07 04:14:50|91519.2|91446.8|91492.8|91442.8|91519.2|91457.3|91492.6|91442.6|27
1641528900000|2022-01-07 04:15:00|91496|91446|91493|91443|91508.2|91446|91492.2|91433|34
1641528910000|2022-01-07 04:15:10|91493.2|91443.2|91498.8|91448.8|91498.8|91448.8|91488.8|91438.8|19
1641528920000|2022-01-07 04:15:20|91500.3|91450.3|91492.7|91442.7|91500.3|91450.3|91492.7|91442.7|15
1641528930000|2022-01-07 04:15:30|91494.3|91444.3|91487.6|91437.6|91498.4|91444.3|91487.6|91426.3|10
1641528940000|2022-01-07 04:15:40|91487.2|91437.2|91487.9|91437.9|91487.9|91437.9|91487|91437|10
1641528950000|2022-01-07 04:15:50|91487.4|91437.4|91495.4|91445.4|91496.7|91446.7|91485.9|91435.9|15
1641528960000|2022-01-07 04:16:00|91493.7|91443.7|91496.3|91446.3|91497.8|91447.8|91490.2|91440.2|17
1641528970000|2022-01-07 04:16:10|91493.8|91443.8|91492.4|91442.4|91493.8|91443.8|91492.4|91442.4|3
1641528980000|2022-01-07 04:16:20|91490.5|91440.5|91493.4|91443.4|91498.6|91448.6|91490.5|91440.5|11
1641528990000|2022-01-07 04:16:30|91492.2|91442.2|91509.7|91439.7|91514.4|91442.2|91488.8|91438.8|13
1641529000000|2022-01-07 04:16:40|91514.4|91441.4|91499.4|91449.4|91514.4|91450.7|91495.7|91441.4|8
1641529010000|2022-01-07 04:16:50|91493.7|91443.7|91491.2|91441.2|91494.6|91444.6|91491.2|91441.2|8
1641529020000|2022-01-07 04:17:00|91501.3|91427.2|91492.6|91442.6|91506.6|91444.9|91487|91424.7|16
1641529030000|2022-01-07 04:17:10|91508.2|91436.4|91501.9|91451.9|91520.8|91456.3|91496.9|91434.2|21
1641529040000|2022-01-07 04:17:20|91502.6|91452.6|91495.4|91445.4|91502.6|91452.6|91495.1|91445.1|12
1641529050000|2022-01-07 04:17:30|91495.7|91445.7|91512.2|91441.8|91512.2|91451.4|91495.1|91441|11
1641529060000|2022-01-07 04:17:40|91504.9|91454.9|91497.4|91447.4|91505.9|91455.9|91497.4|91447.4|6
1641529070000|2022-01-07 04:17:50|91498.5|91448.5|91498.3|91448.3|91500.2|91450.2|91497.9|91447.9|6
1641529080000|2022-01-07 04:18:00|91498.4|91448.4|91500.3|91450.3|91515.5|91453|91495.7|91433.4|22
1641529090000|2022-01-07 04:18:10|91497.6|91447.6|91497.7|91447.7|91501.1|91451.1|91496.3|91446.3|17
1641529100000|2022-01-07 04:18:20|91499.3|91449.3|91495.6|91445.6|91500.4|91450.4|91495.6|91445.6|14
1641529110000|2022-01-07 04:18:30|91495.7|91445.7|91490.8|91440.8|91495.7|91445.7|91490.8|91440.8|3
1641529120000|2022-01-07 04:18:40|91490.9|91440.9|91490.8|91440.8|91490.9|91440.9|91490.8|91440.8|2
1641529130000|2022-01-07 04:18:50|91514.3|91441.3|91490.5|91440.5|91514.3|91447.2|91490.4|91439.7|10
1641529140000|2022-01-07 04:19:00|91493|91443|91491.4|91441.4|91493|91443|91490.8|91440.8|11
1641529150000|2022-01-07 04:19:10|91491.6|91441.6|91494.2|91444.2|91498.8|91448.8|91491.6|91441.6|29
1641529160000|2022-01-07 04:19:20|91494.1|91444.1|91493.4|91443.4|91495.8|91445.8|91493.2|91443.2|16
1641529170000|2022-01-07 04:19:30|91490.8|91440.8|91491.2|91441.2|91491.3|91441.3|91490.6|91440.6|10
1641529180000|2022-01-07 04:19:40|91500.1|91450.1|91492.9|91442.9|91500.8|91450.8|91491.6|91441.6|15
1641529190000|2022-01-07 04:19:50|91492.8|91442.8|91493.8|91443.8|91504.7|91443.8|91492.8|91433.6|9
1641529200000|2022-01-07 04:20:00|91493.6|91443.6|91504.8|91454.8|91518.9|91456.7|91493.6|91440.6|22
1641529210000|2022-01-07 04:20:10|91504.5|91454.5|91506.4|91456.4|91510.1|91460.1|91503.3|91453.3|16
1641529220000|2022-01-07 04:20:20|91505.2|91455.2|91506.9|91456.9|91508.2|91458.2|91505.2|91455.2|20
1641529230000|2022-01-07 04:20:30|91507.3|91457.3|91504.9|91454.9|91507.3|91457.3|91504.9|91454.9|8
1641529240000|2022-01-07 04:20:40|91504.8|91454.8|91505.2|91455.2|91509.2|91459.2|91504.1|91454.1|20
1641529250000|2022-01-07 04:20:50|91505.4|91455.4|91501.5|91451.5|91505.4|91455.4|91500.1|91450.1|18
1641529260000|2022-01-07 04:21:00|91501.4|91451.4|91504.1|91454.1|91505.2|91455.2|91498.7|91448.7|31
1641529270000|2022-01-07 04:21:10|91504|91454|91503.7|91453.7|91504.2|91454.2|91503.7|91453.7|14
1641529280000|2022-01-07 04:21:20|91504|91454|91504.4|91454.4|91504.6|91454.6|91503|91453|12
1641529290000|2022-01-07 04:21:30|91506.2|91456.2|91502.9|91452.9|91506.2|91456.2|91502.5|91452.5|12
1641529300000|2022-01-07 04:21:40|91503.1|91453.1|91503.2|91453.2|91503.9|91453.9|91500.9|91450.9|17
1641529310000|2022-01-07 04:21:50|91503.1|91453.1|91501.1|91451.1|91503.3|91453.3|91499.8|91449.8|19
1641529320000|2022-01-07 04:22:00|91500.3|91450.3|91500.9|91450.9|91501.3|91451.3|91500.3|91450.3|13
1641529330000|2022-01-07 04:22:10|91504|91454|91501.5|91451.5|91504.2|91454.2|91500.6|91450.6|17
1641529340000|2022-01-07 04:22:20|91500.9|91450.9|91502.6|91452.6|91503.7|91453.7|91499.3|91449.3|21
1641529350000|2022-01-07 04:22:30|91502.2|91452.2|91501.7|91451.7|91502.5|91452.5|91500.3|91450.3|15
1641529360000|2022-01-07 04:22:40|91501.6|91451.6|91502.1|91452.1|91502.1|91452.1|91501.1|91451.1|10
1641529370000|2022-01-07 04:22:50|91502|91452|91506.5|91456.5|91507.4|91457.4|91502|91452|9
1641529380000|2022-01-07 04:23:00|91504.7|91454.7|91503.7|91453.7|91505.1|91455.1|91503.7|91453.7|11
1641529390000|2022-01-07 04:23:10|91503.6|91453.6|91503.3|91453.3|91504.1|91454.1|91503.2|91453.2|16
1641529400000|2022-01-07 04:23:20|91503.2|91453.2|91501.7|91451.7|91503.3|91453.3|91501.7|91451.7|16
1641529410000|2022-01-07 04:23:30|91502.1|91452.1|91500.1|91450.1|91502.1|91452.1|91499.6|91449.6|33
1641529420000|2022-01-07 04:23:40|91500.3|91450.3|91500.9|91450.9|91501|91451|91499.6|91449.6|15
1641529430000|2022-01-07 04:23:50|91501.1|91451.1|91501|91451|91501.3|91451.3|91500.8|91450.8|11
1641529440000|2022-01-07 04:24:00|91501.1|91451.1|91503.1|91453.1|91503.1|91453.1|91498.7|91448.7|12
1641529450000|2022-01-07 04:24:10|91502.9|91452.9|91500.9|91450.9|91502.9|91452.9|91500.5|91450.5|7
1641529460000|2022-01-07 04:24:20|91501.4|91451.4|91500.8|91450.8|91504.1|91454.1|91498.7|91448.7|10
1641529470000|2022-01-07 04:24:30|91500.4|91450.4|91498|91448|91502.8|91452.8|91497.5|91447.5|14
1641529480000|2022-01-07 04:24:40|91498.1|91448.1|91493.8|91443.8|91500.5|91450.5|91493.8|91443.8|12
1641529490000|2022-01-07 04:24:50|91495.7|91445.7|91494.8|91444.8|91495.9|91445.9|91493.6|91443.6|15
1641529500000|2022-01-07 04:25:00|91494.6|91444.6|91491.2|91441.2|91495.3|91445.3|91491.2|91441.2|21
1641529510000|2022-01-07 04:25:10|91491.6|91441.6|91489.6|91439.6|91491.6|91441.6|91488.9|91438.9|16
1641529520000|2022-01-07 04:25:20|91489.2|91439.2|91492.2|91442.2|91492.6|91442.6|91488.6|91438.6|13
1641529530000|2022-01-07 04:25:30|91493.2|91443.2|91491.3|91441.3|91493.2|91443.2|91489.7|91439.7|18
1641529540000|2022-01-07 04:25:40|91491.7|91441.7|91490.6|91440.6|91493.2|91443.2|91490.3|91440.3|15
1641529550000|2022-01-07 04:25:50|91490.9|91440.9|91491|91441|91493|91443|91490.9|91440.9|11
1641529560000|2022-01-07 04:26:00|91490.2|91440.2|91487.7|91437.7|91492.5|91442.5|91487.7|91437.7|13
1641529570000|2022-01-07 04:26:10|91487.3|91437.3|91487.2|91437.2|91487.5|91437.5|91484.7|91434.7|17
1641529580000|2022-01-07 04:26:20|91486.7|91436.7|91487.5|91437.5|91487.6|91437.6|91485.7|91435.7|12
1641529590000|2022-01-07 04:26:30|91487.3|91437.3|91486.2|91436.2|91487.6|91437.6|91486|91436|12
1641529600000|2022-01-07 04:26:40|91485.7|91435.7|91487.5|91437.5|91488.2|91438.2|91485.2|91435.2|10
1641529610000|2022-01-07 04:26:50|91487|91437|91487.5|91437.5|91488.2|91438.2|91486|91436|12
1641529620000|2022-01-07 04:27:00|91486.7|91436.7|91487.5|91437.5|91487.8|91437.8|91484.8|91434.8|18
1641529630000|2022-01-07 04:27:10|91487.3|91437.3|91486.8|91436.8|91488.2|91438.2|91486.8|91436.8|4
1641529640000|2022-01-07 04:27:20|91485.9|91435.9|91485.7|91435.7|91487.4|91437.4|91483.8|91433.8|7
1641529650000|2022-01-07 04:27:30|91486.3|91436.3|91487.5|91437.5|91488.4|91438.4|91485.4|91435.4|18
1641529660000|2022-01-07 04:27:40|91487.2|91437.2|91487.7|91437.7|91488.4|91438.4|91487.2|91437.2|7
1641529670000|2022-01-07 04:27:50|91488|91438|91487.4|91437.4|91488.4|91438.4|91486.2|91436.2|20
1641529680000|2022-01-07 04:28:00|91487|91437|91487.2|91437.2|91487.6|91437.6|91486|91436|13
1641529690000|2022-01-07 04:28:10|91486.8|91436.8|91487.4|91437.4|91487.7|91437.7|91485.4|91435.4|9
1641529700000|2022-01-07 04:28:20|91487.5|91437.5|91486.8|91436.8|91488.2|91438.2|91486.6|91436.6|10
1641529710000|2022-01-07 04:28:30|91487|91437|91486.9|91436.9|91488.2|91438.2|91486.8|91436.8|14
1641529720000|2022-01-07 04:28:40|91487.1|91437.1|91487.4|91437.4|91487.7|91437.7|91486.2|91436.2|12
1641529730000|2022-01-07 04:28:50|91487|91437|91487.7|91437.7|91488.4|91438.4|91486.2|91436.2|7
1641529740000|2022-01-07 04:29:00|91487.4|91437.4|91488.2|91438.2|91488.4|91438.4|91486.3|91436.3|11
1641529750000|2022-01-07 04:29:10|91489.7|91439.7|91485.6|91435.6|91490.9|91440.9|91485.6|91435.6|20
1641529760000|2022-01-07 04:29:20|91485.5|91435.5|91483.7|91433.7|91485.8|91435.8|91483.7|91433.7|19
1641529770000|2022-01-07 04:29:30|91484|91434|91485.5|91435.5|91485.5|91435.5|91483.9|91433.9|14
1641529780000|2022-01-07 04:29:40|91485.9|91435.9|91484.2|91434.2|91485.9|91435.9|91484.2|91434.2|5
1641529790000|2022-01-07 04:29:50|91484.9|91434.9|91485.2|91435.2|91485.5|91435.5|91484.1|91434.1|7
1641529800000|2022-01-07 04:30:00|91484.9|91434.9|91486.3|91436.3|91488|91438|91484.8|91434.8|28
1641529810000|2022-01-07 04:30:10|91486.5|91436.5|91486.7|91436.7|91486.9|91436.9|91485|91435|23
1641529820000|2022-01-07 04:30:20|91486.3|91436.3|91486.9|91436.9|91487.8|91437.8|91486|91436|16
1641529830000|2022-01-07 04:30:30|91487|91437|91486.5|91436.5|91487.5|91437.5|91486.4|91436.4|16
1641529840000|2022-01-07 04:30:40|91486.4|91436.4|91486.9|91436.9|91488.4|91438.4|91486.3|91436.3|18
1641529850000|2022-01-07 04:30:50|91487|91437|91484.9|91434.9|91487.1|91437.1|91484.9|91434.9|13
1641529860000|2022-01-07 04:31:00|91485|91435|91485.5|91435.5|91486.9|91436.9|91481.9|91431.9|10
1641529870000|2022-01-07 04:31:10|91485|91435|91484.8|91434.8|91485.3|91435.3|91484.8|91434.8|5
1641529880000|2022-01-07 04:31:20|91485.2|91435.2|91485.2|91435.2|91485.3|91435.3|91484.8|91434.8|7
1641529890000|2022-01-07 04:31:30|91484.8|91434.8|91486|91436|91486|91436|91484.7|91434.7|10
1641529900000|2022-01-07 04:31:40|91485.4|91435.4|91490.2|91440.2|91491.4|91441.4|91484.3|91434.3|18
1641529910000|2022-01-07 04:31:50|91490.6|91440.6|91494.2|91444.2|91494.5|91444.5|91488.5|91438.5|16
1641529920000|2022-01-07 04:32:00|91493.3|91443.3|91493.3|91443.3|91494.7|91444.7|91492.6|91442.6|19
1641529930000|2022-01-07 04:32:10|91493.7|91443.7|91490.7|91440.7|91493.7|91443.7|91490.7|91440.7|21
1641529940000|2022-01-07 04:32:20|91491|91441|91489.8|91439.8|91491.2|91441.2|91489.3|91439.3|10
1641529950000|2022-01-07 04:32:30|91489.5|91439.5|91490|91440|91494.8|91444.8|91488.8|91438.8|20
1641529960000|2022-01-07 04:32:40|91489.8|91439.8|91491.9|91441.9|91492.4|91442.4|91489.8|91439.8|15
1641529970000|2022-01-07 04:32:50|91492|91442|91490.5|91440.5|91492.9|91442.9|91490.3|91440.3|14
1641529980000|2022-01-07 04:33:00|91490.6|91440.6|91489|91439|91490.9|91440.9|91488.8|91438.8|15
1641529990000|2022-01-07 04:33:10|91489.3|91439.3|91492.2|91442.2|91494.6|91444.6|91488.7|91438.7|15
1641530000000|2022-01-07 04:33:20|91492.7|91442.7|91490.9|91440.9|91492.7|91442.7|91488.8|91438.8|18
1641530010000|2022-01-07 04:33:30|91488.5|91438.5|91491.2|91441.2|91497.1|91447.1|91488.5|91438.5|17
1641530020000|2022-01-07 04:33:40|91490.7|91440.7|91493.2|91443.2|91493.8|91443.8|91490.6|91440.6|23
1641530030000|2022-01-07 04:33:50|91493|91443|91492.7|91442.7|91493.3|91443.3|91491.3|91441.3|16
1641530040000|2022-01-07 04:34:00|91492.4|91442.4|91493.8|91443.8|91494.1|91444.1|91488.5|91438.5|28
1641530050000|2022-01-07 04:34:10|91493.9|91443.9|91494.5|91444.5|91494.5|91444.5|91492.2|91442.2|25
1641530060000|2022-01-07 04:34:20|91494.8|91444.8|91495.8|91445.8|91496.4|91446.4|91493.7|91443.7|20
1641530070000|2022-01-07 04:34:30|91495.9|91445.9|91495.1|91445.1|91497.1|91447.1|91494.9|91444.9|18
1641530080000|2022-01-07 04:34:40|91495.2|91445.2|91493.8|91443.8|91495.3|91445.3|91493.8|91443.8|16
1641530090000|2022-01-07 04:34:50|91493.6|91443.6|91494.4|91444.4|91496.9|91446.9|91492.5|91442.5|15
1641530100000|2022-01-07 04:35:00|91492.3|91442.3|91493.1|91443.1|91493.1|91443.1|91492.2|91442.2|17
1641530110000|2022-01-07 04:35:10|91492.9|91442.9|91497.4|91447.4|91498.3|91448.3|91492.9|91442.9|16
1641530120000|2022-01-07 04:35:20|91496.9|91446.9|91494.4|91444.4|91497|91447|91493.9|91443.9|19
1641530130000|2022-01-07 04:35:30|91494.5|91444.5|91492.2|91442.2|91494.5|91444.5|91492.1|91442.1|17
1641530140000|2022-01-07 04:35:40|91492.4|91442.4|91495.8|91445.8|91499.1|91449.1|91492.3|91442.3|13
1641530150000|2022-01-07 04:35:50|91496.2|91446.2|91490.2|91440.2|91496.2|91446.2|91489.4|91439.4|37
1641530160000|2022-01-07 04:36:00|91490.6|91440.6|91490.9|91440.9|91491.4|91441.4|91489.2|91439.2|21
1641530170000|2022-01-07 04:36:10|91490.7|91440.7|91491.1|91441.1|91494.3|91444.3|91490.6|91440.6|18
1641530180000|2022-01-07 04:36:20|91492.1|91442.1|91489.9|91439.9|91492.1|91442.1|91489.6|91439.6|19
1641530190000|2022-01-07 04:36:30|91490|91440|91490.9|91440.9|91491.9|91441.9|91489.4|91439.4|20
1641530200000|2022-01-07 04:36:40|91490.8|91440.8|91496.1|91446.1|91497|91447|91490.8|91440.8|28
1641530210000|2022-01-07 04:36:50|91497.6|91447.6|91494.3|91444.3|91497.6|91447.6|91494|91444|17
1641530220000|2022-01-07 04:37:00|91497|91447|91495.6|91445.6|91497.1|91447.1|91495.6|91445.6|7
1641530230000|2022-01-07 04:37:10|91496.5|91446.5|91493|91443|91497|91447|91492.6|91442.6|13
1641530240000|2022-01-07 04:37:20|91492.9|91442.9|91492.6|91442.6|91493.3|91443.3|91492.6|91442.6|14
1641530250000|2022-01-07 04:37:30|91496.2|91446.2|91495.2|91445.2|91497.9|91447.9|91492.2|91442.2|11
1641530260000|2022-01-07 04:37:40|91494.6|91444.6|91491.4|91441.4|91494.6|91444.6|91491.4|91441.4|16
1641530270000|2022-01-07 04:37:50|91491.3|91441.3|91493.9|91443.9|91496.3|91446.3|91491.3|91441.3|19
1641530280000|2022-01-07 04:38:00|91494|91444|91493.1|91443.1|91494.2|91444.2|91493.1|91443.1|14
1641530290000|2022-01-07 04:38:10|91493.3|91443.3|91493.4|91443.4|91493.7|91443.7|91493.2|91443.2|6
1641530300000|2022-01-07 04:38:20|91497.6|91447.6|91493.1|91443.1|91497.6|91447.6|91493.1|91443.1|12
1641530310000|2022-01-07 04:38:30|91492.9|91442.9|91492.4|91442.4|91492.9|91442.9|91492.3|91442.3|12
1641530320000|2022-01-07 04:38:40|91492.5|91442.5|91492.5|91442.5|91493|91443|91492.3|91442.3|11
1641530330000|2022-01-07 04:38:50|91492.6|91442.6|91493.6|91443.6|91497.7|91447.7|91492.2|91442.2|17
1641530340000|2022-01-07 04:39:00|91493.3|91443.3|91491.4|91441.4|91497.1|91447.1|91491.4|91441.4|31
1641530350000|2022-01-07 04:39:10|91487.6|91437.6|91489.5|91439.5|91493.5|91443.5|91487.5|91437.5|21
1641530360000|2022-01-07 04:39:20|91489.7|91439.7|91492.9|91442.9|91494.3|91444.3|91489.3|91439.3|16
1641530370000|2022-01-07 04:39:30|91492.4|91442.4|91490.2|91440.2|91492.4|91442.4|91490.2|91440.2|14
1641530380000|2022-01-07 04:39:40|91490.6|91440.6|91487.7|91437.7|91490.6|91440.6|91487.7|91437.7|8
1641530390000|2022-01-07 04:39:50|91487.5|91437.5|91491.9|91441.9|91492.9|91442.9|91487.5|91437.5|18
1641530400000|2022-01-07 04:40:00|91492.1|91442.1|91491.7|91441.7|91495.1|91445.1|91487.6|91437.6|24
1641530410000|2022-01-07 04:40:10|91491.6|91441.6|91492.9|91442.9|91494.8|91444.8|91490.7|91440.7|17
1641530420000|2022-01-07 04:40:20|91491.9|91441.9|91490.4|91440.4|91491.9|91441.9|91490.4|91440.4|14
1641530430000|2022-01-07 04:40:30|91490.2|91440.2|91492.5|91442.5|91495.1|91445.1|91488.6|91438.6|13
1641530440000|2022-01-07 04:40:40|91492.8|91442.8|91493.4|91443.4|91495.3|91445.3|91490.9|91440.9|14
1641530450000|2022-01-07 04:40:50|91493|91443|91493.9|91443.9|91495.5|91445.5|91491.4|91441.4|7
1641530460000|2022-01-07 04:41:00|91493.3|91443.3|91492.7|91442.7|91494.2|91444.2|91488.8|91438.8|23
1641530470000|2022-01-07 04:41:10|91492.1|91442.1|91482.9|91432.9|91492.6|91442.6|91482.4|91432.4|38
1641530480000|2022-01-07 04:41:20|91483|91433|91482.9|91432.9|91486.7|91436.7|91482.2|91432.2|15
1641530490000|2022-01-07 04:41:30|91483|91433|91483.7|91433.7|91485.9|91435.9|91482.4|91432.4|21
1641530500000|2022-01-07 04:41:40|91483.4|91433.4|91476.3|91426.3|91484.8|91434.8|91476|91426|23
1641530510000|2022-01-07 04:41:50|91476.1|91426.1|91476.6|91426.6|91480|91430|91476.1|91426.1|38
1641530520000|2022-01-07 04:42:00|91476.5|91426.5|91474.6|91424.6|91487.4|91431.8|91471.5|91415.3|41
1641530530000|2022-01-07 04:42:10|91475|91425|91476.8|91426.8|91480|91430|91474.9|91424.9|23
1641530540000|2022-01-07 04:42:20|91476.3|91426.3|91477.2|91427.2|91477.5|91427.5|91475.9|91425.9|19
1641530550000|2022-01-07 04:42:30|91476.7|91426.7|91476.8|91426.8|91480.4|91430.4|91476.3|91426.3|12
1641530560000|2022-01-07 04:42:40|91476.9|91426.9|91476.2|91426.2|91477.6|91427.6|91476|91426|11
1641530570000|2022-01-07 04:42:50|91477.4|91427.4|91474.5|91424.5|91477.7|91427.7|91472.3|91422.3|11
1641530580000|2022-01-07 04:43:00|91475.6|91425.6|91476.6|91426.6|91483.1|91433.1|91475.4|91425.4|15
1641530590000|2022-01-07 04:43:10|91475.5|91425.5|91477.4|91427.4|91477.5|91427.5|91475.5|91425.5|9
1641530600000|2022-01-07 04:43:20|91477|91427|91472.6|91422.6|91477.1|91427.1|91472.4|91422.4|13
1641530610000|2022-01-07 04:43:30|91473.2|91423.2|91477.4|91427.4|91483.8|91433.8|91473.2|91423.2|18
1641530620000|2022-01-07 04:43:40|91476.3|91426.3|91473.7|91423.7|91478|91428|91471|91421|11
1641530630000|2022-01-07 04:43:50|91473.5|91423.5|91478.9|91428.9|91484.2|91434.2|91473.5|91423.5|27
1641530640000|2022-01-07 04:44:00|91479|91429|91477|91427|91479.9|91429.9|91474.9|91424.9|28
1641530650000|2022-01-07 04:44:10|91475.7|91425.7|91473.5|91423.5|91478|91428|91472.4|91422.4|24
1641530660000|2022-01-07 04:44:20|91474.1|91424.1|91469.3|91419.3|91474.1|91424.1|91469.3|91419.3|12
1641530670000|2022-01-07 04:44:30|91471|91421|91470.4|91420.4|91471.1|91421.1|91469.5|91419.5|12
1641530680000|2022-01-07 04:44:40|91470.9|91420.9|91474.9|91424.9|91478.9|91428.9|91469.7|91419.7|16
1641530690000|2022-01-07 04:44:50|91475.7|91425.7|91468.4|91418.4|91475.7|91425.7|91467.2|91417.2|20
1641530700000|2022-01-07 04:45:00|91467.9|91417.9|91472.5|91422.5|91479.6|91429.6|91466.2|91416.2|27
1641530710000|2022-01-07 04:45:10|91468.5|91418.5|91469.7|91419.7|91470.7|91420.7|91468|91418|15
1641530720000|2022-01-07 04:45:20|91470|91420|91469.4|91419.4|91470|91420|91468.5|91418.5|13
1641530730000|2022-01-07 04:45:30|91469.6|91419.6|91463.3|91413.3|91471.2|91421.2|91462.2|91412.2|24
1641530740000|2022-01-07 04:45:40|91464|91414|91463.7|91413.7|91464.3|91414.3|91462.6|91412.6|10
1641530750000|2022-01-07 04:45:50|91463.6|91413.6|91467.8|91417.8|91472.7|91422.7|91462.9|91412.9|14
1641530760000|2022-01-07 04:46:00|91468|91418|91462.5|91412.5|91473|91418|91462.5|91402.3|18
1641530770000|2022-01-07 04:46:10|91462.8|91412.8|91463.8|91413.8|91464.3|91414.3|91462.8|91412.8|14
1641530780000|2022-01-07 04:46:20|91463.9|91413.9|91468.8|91418.8|91473.7|91423.7|91463.9|91413.9|6
1641530790000|2022-01-07 04:46:30|91469.9|91419.9|91468.2|91418.2|91469.9|91419.9|91467.1|91417.1|12
1641530800000|2022-01-07 04:46:40|91467.6|91417.6|91464.4|91414.4|91467.7|91417.7|91463.9|91413.9|14
1641530810000|2022-01-07 04:46:50|91464.7|91414.7|91467|91417|91471.8|91421.8|91462.8|91412.8|19
1641530820000|2022-01-07 04:47:00|91466|91416|91464.2|91414.2|91471.8|91421.8|91463.6|91413.6|12
1641530830000|2022-01-07 04:47:10|91459.4|91409.4|91463.3|91413.3|91463.3|91413.3|91459.4|91409.4|9
1641530840000|2022-01-07 04:47:20|91474.5|91424.5|91470.1|91420.1|91475.5|91425.5|91467.2|91417.2|11
1641530850000|2022-01-07 04:47:30|91470.6|91420.6|91467|91417|91470.6|91420.6|91464.6|91414.6|26
1641530860000|2022-01-07 04:47:40|91466.5|91416.5|91462.4|91412.4|91466.5|91416.5|91462.4|91412.4|11
1641530870000|2022-01-07 04:47:50|91462.8|91412.8|91459.4|91409.4|91462.8|91412.8|91457.9|91407.9|11
1641530880000|2022-01-07 04:48:00|91474.7|91424.7|91469.8|91419.8|91486.6|91425.5|91460.3|91410.3|21
1641530890000|2022-01-07 04:48:10|91472.8|91422.8|91462.5|91412.5|91472.8|91422.8|91462.2|91412.2|29
1641530900000|2022-01-07 04:48:20|91462.6|91412.6|91468.5|91418.5|91473.4|91423.4|91462.6|91412.6|26
1641530910000|2022-01-07 04:48:30|91468.3|91418.3|91466.3|91416.3|91469|91419|91466.3|91416.3|11
1641530920000|2022-01-07 04:48:40|91466|91416|91469.3|91419.3|91482.3|91423.4|91466|91410|18
1641530930000|2022-01-07 04:48:50|91481.5|91409.1|91465.3|91415.3|91481.5|91418.5|91464.8|91407.8|22
1641530940000|2022-01-07 04:49:00|91465.1|91415.1|91464.3|91414.3|91465.5|91415.5|91464.3|91414.3|13
1641530950000|2022-01-07 04:49:10|91464.4|91414.4|91462.6|91412.6|91481.1|91423.7|91462.6|91411|18
1641530960000|2022-01-07 04:49:20|91463.2|91413.2|91463.1|91413.1|91463.5|91413.5|91462|91412|16
1641530970000|2022-01-07 04:49:30|91472.1|91422.1|91466.8|91416.8|91472.1|91422.1|91466.8|91416.8|4
1641530980000|2022-01-07 04:49:40|91466.1|91416.1|91463.1|91413.1|91466.1|91416.1|91462.8|91412.8|13
1641530990000|2022-01-07 04:49:50|91463.4|91413.4|91463.4|91413.4|91489.1|91420.1|91462.4|91402.9|15
1641531000000|2022-01-07 04:50:00|91463.7|91413.7|91465.2|91415.2|91466.3|91416.3|91463.2|91413.2|25
1641531010000|2022-01-07 04:50:10|91465.4|91415.4|91465.7|91415.7|91466.1|91416.1|91464.9|91414.9|8
1641531020000|2022-01-07 04:50:20|91466|91416|91468.3|91418.3|91481.3|91420.4|91466|91410.5|22
1641531030000|2022-01-07 04:50:30|91468.6|91418.6|91463.2|91413.2|91468.6|91418.6|91463.2|91413.2|14
1641531040000|2022-01-07 04:50:40|91463.5|91413.5|91463.4|91413.4|91463.6|91413.6|91463.4|91413.4|5
1641531050000|2022-01-07 04:50:50|91462.6|91412.6|91465|91415|91471.6|91421.6|91462.4|91412.4|21
1641531060000|2022-01-07 04:51:00|91463.8|91413.8|91465.7|91415.7|91466|91416|91463.8|91413.8|14
1641531070000|2022-01-07 04:51:10|91465.4|91415.4|91485.8|91415.3|91485.8|91423.6|91465.4|91414.4|9
1641531080000|2022-01-07 04:51:20|91473|91423|91468.2|91418.2|91473|91423|91466.3|91416.3|11
1641531090000|2022-01-07 04:51:30|91467.1|91417.1|91462.1|91412.1|91474|91420.3|91461.5|91402.5|11
1641531100000|2022-01-07 04:51:40|91462.2|91412.2|91465.4|91415.4|91465.4|91415.4|91462.2|91412.2|14
1641531110000|2022-01-07 04:51:50|91478.3|91428.3|91466.1|91416.1|91483.6|91428.3|91465.1|91411.6|11
1641531120000|2022-01-07 04:52:00|91465.7|91415.7|91467.9|91417.9|91486.1|91423.7|91464.9|91411.5|18
1641531130000|2022-01-07 04:52:10|91468.5|91418.5|91467.7|91417.7|91470.1|91420.1|91466.7|91416.7|11
1641531140000|2022-01-07 04:52:20|91468.4|91418.4|91463.5|91413.5|91471.1|91421.1|91462.3|91412.3|25
1641531150000|2022-01-07 04:52:30|91462.7|91412.7|91462.4|91412.4|91462.9|91412.9|91461.4|91411.4|20
1641531160000|2022-01-07 04:52:40|91462.5|91412.5|91465.9|91415.9|91483.6|91424.8|91462.3|91412.3|32
1641531170000|2022-01-07 04:52:50|91467|91417|91468.1|91418.1|91471.3|91421.3|91465.9|91415.9|20
1641531180000|2022-01-07 04:53:00|91467.9|91417.9|91468.1|91418.1|91468.9|91418.9|91467.9|91417.9|18
1641531190000|2022-01-07 04:53:10|91467.9|91417.9|91473.3|91423.3|91475.2|91425.2|91467.5|91417.5|19
1641531200000|2022-01-07 04:53:20|91473.4|91423.4|91469.8|91419.8|91473.7|91423.7|91468.5|91418.5|16
1641531210000|2022-01-07 04:53:30|91469.5|91419.5|91469|91419|91470.3|91420.3|91468.4|91418.4|12
1641531220000|2022-01-07 04:53:40|91469.7|91419.7|91469.3|91419.3|91479|91429|91469.3|91419.3|18
1641531230000|2022-01-07 04:53:50|91469.5|91419.5|91469.5|91419.5|91470.6|91420.6|91469.4|91419.4|8
1641531240000|2022-01-07 04:54:00|91470.1|91420.1|91471.8|91421.8|91475|91425|91468.1|91418.1|9
1641531250000|2022-01-07 04:54:10|91472.5|91422.5|91469.4|91419.4|91472.5|91422.5|91467.7|91417.7|11
1641531260000|2022-01-07 04:54:20|91469.6|91419.6|91471.2|91421.2|91475.9|91425.9|91469.6|91419.6|33
1641531270000|2022-01-07 04:54:30|91470.3|91420.3|91469.4|91419.4|91470.7|91420.7|91469.2|91419.2|22
1641531280000|2022-01-07 04:54:40|91469.3|91419.3|91473.3|91423.3|91475.2|91425.2|91469.2|91419.2|24
1641531290000|2022-01-07 04:54:50|91472.4|91422.4|91470.4|91420.4|91472.4|91422.4|91468.9|91418.9|19
1641531300000|2022-01-07 04:55:00|91470.2|91420.2|91472.7|91422.7|91476.1|91426.1|91469|91419|11
1641531310000|2022-01-07 04:55:10|91473.9|91423.9|91474.1|91424.1|91476.1|91426.1|91471.7|91421.7|9
1641531320000|2022-01-07 04:55:20|91474.4|91424.4|91475.3|91425.3|91476.9|91426.9|91469.7|91419.7|21
1641531330000|2022-01-07 04:55:30|91491.8|91421.5|91473.1|91423.1|91491.8|91425.7|91469.5|91419.5|26
1641531340000|2022-01-07 04:55:40|91472.8|91422.8|91471.5|91421.5|91472.8|91422.8|91470.6|91420.6|20
1641531350000|2022-01-07 04:55:50|91472.3|91422.3|91469.5|91419.5|91472.3|91422.3|91469.4|91419.4|17
1641531360000|2022-01-07 04:56:00|91469.3|91419.3|91473.4|91423.4|91480.9|91430.9|91469.2|91419.2|17
1641531370000|2022-01-07 04:56:10|91473.6|91423.6|91471.7|91421.7|91474.7|91424.7|91470.5|91420.5|8
1641531380000|2022-01-07 04:56:20|91470.3|91420.3|91470.4|91420.4|91471.4|91421.4|91469.2|91419.2|22
1641531390000|2022-01-07 04:56:30|91470.8|91420.8|91473.3|91423.3|91477.2|91427.2|91468.9|91418.9|27
1641531400000|2022-01-07 04:56:40|91472.8|91422.8|91472.8|91422.8|91474.9|91424.9|91471.6|91421.6|27
1641531410000|2022-01-07 04:56:50|91473.5|91423.5|91472.6|91422.6|91473.8|91423.8|91472.4|91422.4|13
1641531420000|2022-01-07 04:57:00|91472.8|91422.8|91472.7|91422.7|91485|91426|91469.3|91405.1|30
1641531430000|2022-01-07 04:57:10|91473.1|91423.1|91469.8|91419.8|91478.6|91424.4|91467.7|91407.2|26
1641531440000|2022-01-07 04:57:20|91470|91420|91473.4|91423.4|91482.7|91423.6|91470|91412.3|21
1641531450000|2022-01-07 04:57:30|91472.6|91422.6|91477.7|91427.7|91481.1|91431.1|91470.4|91420.4|18
1641531460000|2022-01-07 04:57:40|91478.3|91428.3|91476.3|91426.3|91478.5|91428.5|91475.9|91425.9|21
1641531470000|2022-01-07 04:57:50|91476.2|91426.2|91474.5|91424.5|91493.8|91431.3|91473.8|91422.9|23
1641531480000|2022-01-07 04:58:00|91476.1|91426.1|91473.5|91423.5|91477|91427|91473.3|91423.3|38
1641531490000|2022-01-07 04:58:10|91473.4|91423.4|91474.9|91424.9|91482.6|91432.6|91472.9|91422.9|23
1641531500000|2022-01-07 04:58:20|91476.6|91426.6|91475.7|91425.7|91481.4|91431.4|91473.9|91423.9|49
1641531510000|2022-01-07 04:58:30|91485.7|91415.6|91476|91426|91485.7|91429.2|91474.5|91413.8|47
1641531520000|2022-01-07 04:58:40|91476.6|91426.6|91478.8|91428.8|91481.1|91431.1|91475.3|91425.3|54
1641531530000|2022-01-07 04:58:50|91479.1|91429.1|91475.9|91425.9|91488.4|91429.1|91472.9|91415|45
1641531540000|2022-01-07 04:59:00|91476.3|91426.3|91475.9|91425.9|91477.2|91427.2|91475.8|91425.8|34
1641531550000|2022-01-07 04:59:10|91475.8|91425.8|91483.1|91433.1|91483.3|91433.3|91475.7|91425.7|15
1641531560000|2022-01-07 04:59:20|91481.6|91431.6|91479.6|91429.6|91490.8|91434.5|91479.2|91418|39
1641531570000|2022-01-07 04:59:30|91480.3|91430.3|91479.7|91429.7|91487.5|91430.6|91479.1|91417.2|32
1641531580000|2022-01-07 04:59:40|91479.8|91429.8|91486.2|91436.2|91487.3|91437.3|91479.6|91429.6|22
1641531590000|2022-01-07 04:59:50|91485|91435|91489.8|91439.8|91497.1|91441.2|91483|91425.5|28
1641531600000|2022-01-07 05:00:00|91489.6|91439.6|91492.5|91418.2|91500.3|91439.6|91482.1|91418.2|45
1641531610000|2022-01-07 05:00:10|91494.1|91419.7|91493.4|91422.6|91494.6|91423.9|91489.7|91416.6|27
1641531620000|2022-01-07 05:00:20|91482.3|91432.3|91487.9|91414.2|91492.1|91432.3|91480.3|91414.2|18
1641531630000|2022-01-07 05:00:30|91487.7|91414.8|91475.4|91425.4|91487.7|91426|91475.2|91413.8|16
1641531640000|2022-01-07 05:00:40|91475.5|91425.5|91483|91433|91485.7|91433.8|91475.3|91415.5|11
1641531650000|2022-01-07 05:00:50|91481.7|91431.7|91473.7|91423.7|91482.4|91432.4|91473.7|91423.7|21
1641531660000|2022-01-07 05:01:00|91474.5|91424.5|91471.3|91421.3|91475.5|91425.5|91471.3|91421.3|9
1641531670000|2022-01-07 05:01:10|91470.8|91420.8|91479.9|91429.9|91493.9|91429.9|91470.8|91412.4|8
1641531680000|2022-01-07 05:01:20|91478.4|91428.4|91474.2|91424.2|91488.3|91428.4|91473.6|91403.4|24
1641531690000|2022-01-07 05:01:30|91473|91423|91474.6|91424.6|91486.1|91425.5|91471.7|91410.3|21
1641531700000|2022-01-07 05:01:40|91474.4|91424.4|91487.6|91416.2|91488.5|91430.5|91474.1|91415.8|21
1641531710000|2022-01-07 05:01:50|91488.5|91416|91474.3|91424.3|91488.5|91424.5|91474|91412.6|14
1641531720000|2022-01-07 05:02:00|91473.8|91423.8|91472.4|91422.4|91487.2|91424.6|91472.4|91409.3|24
1641531730000|2022-01-07 05:02:10|91472.7|91422.7|91470.6|91420.6|91481|91423.2|91470.6|91407.7|24
1641531740000|2022-01-07 05:02:20|91470.4|91420.4|91472.7|91422.7|91478.1|91425|91467.6|91406.9|25
1641531750000|2022-01-07 05:02:30|91473|91423|91471.8|91421.8|91473.1|91423.1|91471.5|91421.5|9
1641531760000|2022-01-07 05:02:40|91472.8|91422.8|91474.5|91424.5|91475.8|91425.8|91471.2|91421.2|14
1641531770000|2022-01-07 05:02:50|91473.9|91423.9|91469.9|91419.9|91473.9|91423.9|91469.9|91419.9|6
1641531780000|2022-01-07 05:03:00|91469.1|91419.1|91471.7|91421.7|91472|91422|91468.7|91418.7|16
1641531790000|2022-01-07 05:03:10|91471.9|91421.9|91475.5|91425.5|91491.1|91427|91471.8|91417.2|15
1641531800000|2022-01-07 05:03:20|91474.6|91424.6|91469.8|91419.8|91474.6|91424.6|91469.1|91419.1|10
1641531810000|2022-01-07 05:03:30|91469|91419|91474|91424|91477.9|91427.9|91469|91419|10
1641531820000|2022-01-07 05:03:40|91474.5|91424.5|91469.3|91419.3|91474.5|91424.5|91469.3|91419.3|13
1641531830000|2022-01-07 05:03:50|91470.3|91420.3|91470.5|91420.5|91471.1|91421.1|91469.9|91419.9|10
1641531840000|2022-01-07 05:04:00|91470.6|91420.6|91491.5|91418.5|91494.6|91421.6|91468.6|91417|9
1641531850000|2022-01-07 05:04:10|91488.4|91416.3|91471|91421|91488.4|91424.4|91470.9|91415.6|16
1641531860000|2022-01-07 05:04:20|91471.3|91421.3|91471.8|91421.8|91472.7|91422.7|91471.1|91421.1|12
1641531870000|2022-01-07 05:04:30|91471.3|91421.3|91478.5|91428.5|91478.5|91428.5|91471.3|91421.3|9
1641531880000|2022-01-07 05:04:40|91487.3|91437.3|91474|91424|91487.3|91437.3|91473.8|91410.9|14
1641531890000|2022-01-07 05:04:50|91474.3|91424.3|91473.9|91423.9|91474.3|91424.3|91472.8|91422.8|9
1641531900000|2022-01-07 05:05:00|91473.4|91423.4|91478.5|91428.5|91493.9|91428.5|91473|91421.4|16
1641531910000|2022-01-07 05:05:10|91478.4|91428.4|91478.3|91428.3|91478.5|91428.5|91476.2|91426.2|16
1641531920000|2022-01-07 05:05:20|91477.8|91427.8|91473.7|91423.7|91478.4|91428.4|91473.7|91423.7|12
1641531930000|2022-01-07 05:05:30|91473.2|91423.2|91476.4|91426.4|91500.7|91427.1|91471.6|91421.6|11
1641531940000|2022-01-07 05:05:40|91477.3|91427.3|91471.4|91421.4|91477.3|91427.3|91471.3|91421.3|13
1641531950000|2022-01-07 05:05:50|91471|91421|91493.5|91419.5|91495.6|91421.8|91470.9|91419.5|7
1641531960000|2022-01-07 05:06:00|91476|91426|91472.5|91422.5|91476.7|91426.7|91472.5|91422.5|15
1641531970000|2022-01-07 05:06:10|91472.7|91422.7|91478.4|91428.4|91493.2|91429.6|91472.2|91422.2|13
1641531980000|2022-01-07 05:06:20|91477.8|91427.8|91477.2|91427.2|91491.1|91429.7|91476.2|91414.7|17
1641531990000|2022-01-07 05:06:30|91477.5|91427.5|91474.4|91424.4|91478.4|91428.4|91474|91424|12
1641532000000|2022-01-07 05:06:40|91475.3|91425.3|91478.9|91428.9|91481.4|91431.4|91472.6|91422.6|16
1641532010000|2022-01-07 05:06:50|91477.3|91427.3|91474.7|91424.7|91485.1|91427.9|91474.4|91414.9|18
1641532020000|2022-01-07 05:07:00|91473.6|91423.6|91476.3|91426.3|91476.3|91426.3|91473.6|91423.6|13
1641532030000|2022-01-07 05:07:10|91475.6|91425.6|91480|91430|91482.3|91432.3|91474.7|91424.7|16
1641532040000|2022-01-07 05:07:20|91479.4|91429.4|91473.4|91423.4|91479.5|91429.5|91472.7|91422.7|11
1641532050000|2022-01-07 05:07:30|91473|91423|91468.9|91418.9|91480.6|91430.6|91468.9|91418.9|19
1641532060000|2022-01-07 05:07:40|91471.3|91421.3|91472.6|91422.6|91495.6|91429.7|91471.3|91421.2|26
1641532070000|2022-01-07 05:07:50|91472.8|91422.8|91472.4|91422.4|91484.5|91423.9|91472.4|91414.1|23
1641532080000|2022-01-07 05:08:00|91472.6|91422.6|91481.5|91431.5|91492.8|91431.5|91472.5|91421.6|17
1641532090000|2022-01-07 05:08:10|91479.5|91429.5|91477|91427|91488.9|91429.5|91476.6|91413.5|19
1641532100000|2022-01-07 05:08:20|91476.7|91426.7|91474.9|91424.9|91488.7|91429.8|91472.6|91413.5|18
1641532110000|2022-01-07 05:08:30|91476.9|91426.9|91476.6|91426.6|91477.2|91427.2|91475.3|91425.3|32
1641532120000|2022-01-07 05:08:40|91476.5|91426.5|91476.7|91426.7|91480.4|91430.4|91476|91426|23
1641532130000|2022-01-07 05:08:50|91476.1|91426.1|91477|91427|91477.9|91427.9|91475.2|91425.2|18
1641532140000|2022-01-07 05:09:00|91473|91423|91478.7|91428.7|91483.1|91433.1|91473|91423|13
1641532150000|2022-01-07 05:09:10|91477.9|91427.9|91475.1|91425.1|91478.5|91428.5|91474|91424|11
1641532160000|2022-01-07 05:09:20|91473.4|91423.4|91482.4|91432.4|91484.7|91434.7|91473.4|91423.4|11
1641532170000|2022-01-07 05:09:30|91482.6|91432.6|91473.6|91423.6|91487.1|91432.7|91473|91413.9|13
1641532180000|2022-01-07 05:09:40|91473.1|91423.1|91474|91424|91474|91424|91472.9|91422.9|7
1641532190000|2022-01-07 05:09:50|91473|91423|91491.8|91421.2|91497.5|91425.3|91472.9|91421|9
1641532200000|2022-01-07 05:10:00|91477.2|91427.2|91471.8|91421.8|91492.3|91430.6|91471.8|91421.6|19
1641532210000|2022-01-07 05:10:10|91472.2|91422.2|91471.5|91421.5|91472.5|91422.5|91471.2|91421.2|11
1641532220000|2022-01-07 05:10:20|91471.6|91421.6|91482.9|91412.9|91483.6|91423.4|91471.3|91412.3|16
1641532230000|2022-01-07 05:10:30|91482.8|91412.8|91476.8|91426.8|91493.3|91426.8|91472.6|91412.8|13
1641532240000|2022-01-07 05:10:40|91477.8|91427.8|91487.7|91417.1|91487.7|91427.8|91475.4|91416.9|16
1641532250000|2022-01-07 05:10:50|91488.1|91417.8|91486.3|91414.8|91491.8|91417.8|91483.5|91409.2|16
1641532260000|2022-01-07 05:11:00|91486.7|91415.6|91472.1|91422.1|91486.7|91425.6|91471.7|91415.6|14
1641532270000|2022-01-07 05:11:10|91471.8|91421.8|91472.6|91422.6|91473.2|91423.2|91471.8|91421.8|13
1641532280000|2022-01-07 05:11:20|91472.7|91422.7|91473.1|91423.1|91496|91423.3|91471.7|91418.2|14
1641532290000|2022-01-07 05:11:30|91472.7|91422.7|91473.1|91423.1|91474.2|91424.2|91472.5|91422.5|13
1641532300000|2022-01-07 05:11:40|91473.6|91423.6|91476.5|91426.5|91493.4|91427.5|91473.1|91420.7|16
1641532310000|2022-01-07 05:11:50|91476.6|91426.6|91473|91423|91496.1|91426.7|91472.6|91419.2|18
1641532320000|2022-01-07 05:12:00|91472.8|91422.8|91473.9|91423.9|91473.9|91423.9|91471.6|91421.6|19
1641532330000|2022-01-07 05:12:10|91474.5|91424.5|91473.6|91423.6|91474.6|91424.6|91472.6|91422.6|20
1641532340000|2022-01-07 05:12:20|91473.8|91423.8|91474.2|91424.2|91492.7|91424.2|91473.1|91415.9|21
1641532350000|2022-01-07 05:12:30|91473.5|91423.5|91472.9|91422.9|91474|91424|91471.6|91421.6|19
1641532360000|2022-01-07 05:12:40|91472.6|91422.6|91484.5|91412.1|91487.6|91427.5|91472.1|91411.8|17
1641532370000|2022-01-07 05:12:50|91484.2|91412.4|91470.3|91420.3|91484.2|91424.3|91470|91412|26
1641532380000|2022-01-07 05:13:00|91470.4|91420.4|91471.2|91421.2|91489.3|91429.2|91469.6|91417.5|17
1641532390000|2022-01-07 05:13:10|91470.2|91420.2|91471.9|91421.9|91472.1|91422.1|91470.1|91420.1|20
1641532400000|2022-01-07 05:13:20|91471.7|91421.7|91471.2|91421.2|91471.7|91421.7|91470.7|91420.7|17
1641532410000|2022-01-07 05:13:30|91471.4|91421.4|91483.7|91413.1|91487|91421.4|91470.6|91408.4|17
1641532420000|2022-01-07 05:13:40|91483.9|91413.9|91471|91421|91483.9|91422.9|91470.9|91413.2|8
1641532430000|2022-01-07 05:13:50|91470.9|91420.9|91470.9|91420.9|91471.4|91421.4|91470.5|91420.5|5
1641532440000|2022-01-07 05:14:00|91470.5|91420.5|91485.2|91411.6|91497|91427.2|91469.2|91411.6|10
1641532450000|2022-01-07 05:14:10|91505.4|91426.7|91488.7|91416.6|91505.4|91426.7|91488.1|91415.7|7
1641532460000|2022-01-07 05:14:20|91490|91416.3|91470.5|91420.5|91490|91420.5|91468.7|91416.3|17
1641532470000|2022-01-07 05:14:30|91470.6|91420.6|91470.3|91420.3|91470.6|91420.6|91468.8|91418.8|9
1641532480000|2022-01-07 05:14:40|91470|91420|91470.1|91420.1|91489.8|91427.4|91469.7|91418.7|31
1641532490000|2022-01-07 05:14:50|91470|91420|91470.1|91420.1|91471|91421|91467|91417|14
1641532500000|2022-01-07 05:15:00|91469.8|91419.8|91470.2|91420.2|91471.6|91421.6|91469.7|91419.7|12
1641532510000|2022-01-07 05:15:10|91470.1|91420.1|91477|91427|91493|91427|91470|91418|16
1641532520000|2022-01-07 05:15:20|91476.4|91426.4|91475.4|91425.4|91490.8|91429.6|91475.4|91419.1|12
1641532530000|2022-01-07 05:15:30|91475.9|91425.9|91474.4|91424.4|91475.9|91425.9|91474.2|91424.2|15
1641532540000|2022-01-07 05:15:40|91475.3|91425.3|91473.9|91423.9|91489.3|91426.5|91473.9|91412|21
1641532550000|2022-01-07 05:15:50|91474.2|91424.2|91473.1|91423.1|91474.3|91424.3|91472.1|91422.1|13
1641532560000|2022-01-07 05:16:00|91473.4|91423.4|91473.6|91423.6|91473.9|91423.9|91472.8|91422.8|10
1641532570000|2022-01-07 05:16:10|91473.9|91423.9|91475.5|91425.5|91495.2|91427.8|91473.6|91417.4|16
1641532580000|2022-01-07 05:16:20|91481|91431|91491|91420.1|91493.1|91431|91478.4|91419.6|11
1641532590000|2022-01-07 05:16:30|91488.3|91418.3|91470|91420|91491.6|91426.3|91470|91417|17
1641532600000|2022-01-07 05:16:40|91471|91421|91470.9|91420.9|91489.4|91426.2|91469.1|91417.1|21
1641532610000|2022-01-07 05:16:50|91470.5|91420.5|91470.7|91420.7|91484|91422.8|91470.4|91413|20
1641532620000|2022-01-07 05:17:00|91470.6|91420.6|91486.9|91416.2|91491.8|91425.3|91470.2|91415.8|16
1641532630000|2022-01-07 05:17:10|91486.6|91416.3|91487.4|91416.9|91488|91426.4|91474|91415.7|13
1641532640000|2022-01-07 05:17:20|91473.7|91423.7|91472.1|91422.1|91486.2|91426|91472.1|91412.2|10
1641532650000|2022-01-07 05:17:30|91469.8|91419.8|91466.9|91416.9|91496.1|91426.6|91466.5|91416.5|21
1641532660000|2022-01-07 05:17:40|91467.3|91417.3|91470|91420|91490|91427.8|91466.9|91416.9|22
1641532670000|2022-01-07 05:17:50|91469.6|91419.6|91494|91421.4|91497.4|91422.9|91469.6|91413.6|23
1641532680000|2022-01-07 05:18:00|91477.2|91427.2|91487.7|91416.9|91493|91428.8|91476.7|91416.9|22
1641532690000|2022-01-07 05:18:10|91487.8|91417.4|91490.5|91417.9|91490.6|91427.1|91473|91413.4|23
1641532700000|2022-01-07 05:18:20|91488.1|91418.8|91489.3|91417.3|91493|91427.8|91476.5|91417.3|16
1641532710000|2022-01-07 05:18:30|91490.6|91417.6|91471.9|91421.9|91490.6|91421.9|91469.7|91417.6|21
1641532720000|2022-01-07 05:18:40|91471.8|91421.8|91471.4|91421.4|91495|91427.7|91470.7|91418.6|24
1641532730000|2022-01-07 05:18:50|91471.3|91421.3|91485.9|91412.8|91486.4|91426.8|91470.3|91412.5|29
1641532740000|2022-01-07 05:19:00|91486|91413.5|91488.8|91414.7|91490.2|91423|91472.8|91412.2|12
1641532750000|2022-01-07 05:19:10|91489|91413.9|91473.9|91423.9|91489|91424.9|91473.4|91412.6|17
1641532760000|2022-01-07 05:19:20|91474.7|91424.7|91470.6|91420.6|91474.8|91424.8|91470.5|91420.5|27
1641532770000|2022-01-07 05:19:30|91468.1|91418.1|91493.7|91417.8|91493.7|91424.5|91466.1|91413.5|10
1641532780000|2022-01-07 05:19:40|91466|91416|91466.3|91416.3|91479|91417.4|91465.8|91408.6|15
1641532790000|2022-01-07 05:19:50|91466.8|91416.8|91470.6|91420.6|91490|91422.5|91466.4|91413.7|12
1641532800000|2022-01-07 05:20:00|91471.4|91421.4|91469.3|91419.3|91471.8|91421.8|91469.2|91419.2|6
1641532810000|2022-01-07 05:20:10|91470.5|91420.5|91470.4|91420.4|91490.5|91422.4|91470.4|91413.7|10
1641532820000|2022-01-07 05:20:20|91471.6|91421.6|91470.1|91420.1|91491.1|91424.5|91465.6|91409.4|31
1641532830000|2022-01-07 05:20:30|91480.3|91410.3|91470.4|91420.4|91484.3|91422.9|91468|91407.4|63
1641532840000|2022-01-07 05:20:40|91470.6|91420.6|91476.4|91426.4|91479|91428.1|91468.6|91408|31
1641532850000|2022-01-07 05:20:50|91476.5|91426.5|91475.5|91425.5|91477.8|91427.8|91472.2|91422.2|21
1641532860000|2022-01-07 05:21:00|91476.1|91426.1|91475.4|91425.4|91482.9|91428.6|91471.5|91412.9|60
1641532870000|2022-01-07 05:21:10|91475.7|91425.7|91471.9|91421.9|91476|91426|91469.6|91419.6|32
1641532880000|2022-01-07 05:21:20|91472.1|91422.1|91472.3|91422.3|91472.3|91422.3|91471.2|91421.2|11
1641532890000|2022-01-07 05:21:30|91472.4|91422.4|91475.7|91425.7|91479.9|91429.9|91471.8|91421.8|20
1641532900000|2022-01-07 05:21:40|91474.8|91424.8|91473.9|91423.9|91475.9|91425.9|91473.5|91423.5|25
1641532910000|2022-01-07 05:21:50|91474.8|91424.8|91478|91428|91478.8|91428.8|91474.1|91424.1|14
1641532920000|2022-01-07 05:22:00|91477|91427|91476.6|91426.6|91485.9|91431.7|91474.2|91413.3|25
1641532930000|2022-01-07 05:22:10|91476.3|91426.3|91474.9|91424.9|91477.7|91427.7|91473.3|91423.3|22
1641532940000|2022-01-07 05:22:20|91475.9|91425.9|91468.4|91418.4|91483.7|91425.9|91467.6|91404.4|32
1641532950000|2022-01-07 05:22:30|91468.1|91418.1|91482.7|91409|91482.7|91422.6|91467.1|91406.6|12
1641532960000|2022-01-07 05:22:40|91482.2|91408.2|91481.2|91408.9|91483.1|91410|91479.8|91403.9|42
1641532970000|2022-01-07 05:22:50|91480.3|91408.2|91467.3|91417.3|91484.9|91418.9|91465.7|91405.5|62
1641532980000|2022-01-07 05:23:00|91466.4|91416.4|91469.4|91419.4|91469.4|91419.4|91465.1|91415.1|64
1641532990000|2022-01-07 05:23:10|91468.9|91418.9|91470.2|91420.2|91473.5|91423.5|91466.9|91416.9|35
1641533000000|2022-01-07 05:23:20|91468.9|91418.9|91468.5|91418.5|91470.2|91420.2|91468|91418|9
1641533010000|2022-01-07 05:23:30|91469.5|91419.5|91464.8|91414.8|91472.2|91422.2|91464.6|91414.6|13
1641533020000|2022-01-07 05:23:40|91474.4|91403.1|91464.7|91414.7|91476.4|91414.7|91461|91401.3|45
1641533030000|2022-01-07 05:23:50|91464.8|91414.8|91467.6|91417.6|91473.2|91423.2|91464.3|91414.3|13
1641533040000|2022-01-07 05:24:00|91467.1|91417.1|91469|91419|91469|91419|91466.9|91416.9|18
1641533050000|2022-01-07 05:24:10|91468.7|91418.7|91464.6|91414.6|91468.7|91418.7|91463.3|91413.3|29
1641533060000|2022-01-07 05:24:20|91463.8|91413.8|91470.3|91420.3|91472.4|91422.4|91463.2|91413.2|26
1641533070000|2022-01-07 05:24:30|91469|91419|91465.2|91415.2|91470.2|91420.2|91465.2|91415.2|16
1641533080000|2022-01-07 05:24:40|91465.6|91415.6|91468.5|91418.5|91482.8|91423.1|91461|91405.3|38
1641533090000|2022-01-07 05:24:50|91466.6|91416.6|91479.5|91397.1|91479.6|91417.1|91465.5|91395.9|56
1641533100000|2022-01-07 05:25:00|91479|91396.9|91480.7|91403.9|91481|91409.8|91475|91396|70
1641533110000|2022-01-07 05:25:10|91480.5|91405.3|91479.3|91408.4|91481.1|91408.4|91478.1|91403.6|60
1641533120000|2022-01-07 05:25:20|91467.6|91417.6|91473.5|91423.5|91480.1|91424.1|91467.6|91408.7|32
1641533130000|2022-01-07 05:25:30|91472.5|91422.5|91464|91414|91472.6|91422.6|91464|91414|43
1641533140000|2022-01-07 05:25:40|91464.4|91414.4|91466.7|91416.7|91466.9|91416.9|91462.7|91412.7|41
1641533150000|2022-01-07 05:25:50|91467|91417|91472.1|91422.1|91473.3|91423.3|91466.4|91416.4|17
1641533160000|2022-01-07 05:26:00|91471.2|91421.2|91480.5|91404.2|91483.4|91421.8|91468.1|91402.2|47
1641533170000|2022-01-07 05:26:10|91481.7|91405.4|91479.6|91404.4|91482|91421.5|91471.5|91402.4|48
1641533180000|2022-01-07 05:26:20|91471.1|91421.1|91469.5|91419.5|91481.5|91422.4|91468.7|91403.2|23
1641533190000|2022-01-07 05:26:30|91469.4|91419.4|91472.2|91422.2|91484.4|91424.5|91468.7|91407.7|43
1641533200000|2022-01-07 05:26:40|91472.8|91422.8|91473.7|91423.7|91484.9|91423.8|91468.5|91409.6|37
1641533210000|2022-01-07 05:26:50|91474|91424|91486.9|91414.8|91486.9|91427.2|91472.7|91413.4|25
1641533220000|2022-01-07 05:27:00|91489.1|91416.8|91473.8|91423.8|91489.1|91427.1|91473.4|91416.6|23
1641533230000|2022-01-07 05:27:10|91473.9|91423.9|91478.5|91428.5|91484.3|91430.9|91473.8|91413.8|17
1641533240000|2022-01-07 05:27:20|91478|91428|91482.8|91410.5|91483.1|91428|91476.1|91410.5|13
1641533250000|2022-01-07 05:27:30|91482.9|91410.6|91476.2|91426.2|91483.3|91428.8|91470.4|91410.5|24
1641533260000|2022-01-07 05:27:40|91476|91426|91475.7|91425.7|91478.8|91428.8|91472.9|91422.9|22
1641533270000|2022-01-07 05:27:50|91475.8|91425.8|91474.7|91424.7|91475.8|91425.8|91474.3|91424.3|10
1641533280000|2022-01-07 05:28:00|91474.2|91424.2|91473.4|91423.4|91485.2|91428.9|91471|91414.7|24
1641533290000|2022-01-07 05:28:10|91473.3|91423.3|91473.8|91423.8|91473.9|91423.9|91473.1|91423.1|9
1641533300000|2022-01-07 05:28:20|91473.5|91423.5|91476.7|91426.7|91480.7|91430.7|91473.5|91423.5|17
1641533310000|2022-01-07 05:28:30|91476|91426|91471.6|91421.6|91476.5|91426.5|91470.2|91420.2|16
1641533320000|2022-01-07 05:28:40|91470.5|91420.5|91472.8|91422.8|91473|91423|91470.5|91420.5|13
1641533330000|2022-01-07 05:28:50|91473.1|91423.1|91472.7|91422.7|91489.2|91428.9|91472.7|91415.1|14
1641533340000|2022-01-07 05:29:00|91472.9|91422.9|91483.3|91409.9|91496.9|91433.4|91470.9|91408.4|38
1641533350000|2022-01-07 05:29:10|91482.3|91410.8|91469.8|91419.8|91482.3|91423.7|91469.8|91410.8|25
1641533360000|2022-01-07 05:29:20|91469.5|91419.5|91474.3|91424.3|91474.8|91424.8|91469.5|91419.5|28
1641533370000|2022-01-07 05:29:30|91474.1|91424.1|91477.3|91427.3|91478.3|91428.3|91473.6|91423.6|18
1641533380000|2022-01-07 05:29:40|91477.2|91427.2|91476.1|91426.1|91477.3|91427.3|91474.8|91424.8|20
1641533390000|2022-01-07 05:29:50|91476.8|91426.8|91480.5|91430.5|91483.4|91433.4|91474.2|91424.2|19
1641533400000|2022-01-07 05:30:00|91479.4|91429.4|91474.4|91424.4|91479.6|91429.6|91473.7|91423.7|19
1641533410000|2022-01-07 05:30:10|91474.6|91424.6|91474.8|91424.8|91481.1|91431.1|91473.4|91423.4|34
1641533420000|2022-01-07 05:30:20|91475.1|91425.1|91474|91424|91475.6|91425.6|91474|91424|19
1641533430000|2022-01-07 05:30:30|91474.4|91424.4|91478.7|91428.7|91483.4|91433.4|91474.4|91424.4|9
1641533440000|2022-01-07 05:30:40|91478.3|91428.3|91476.9|91426.9|91481.3|91431.3|91475.6|91425.6|35
1641533450000|2022-01-07 05:30:50|91476.8|91426.8|91482.2|91432.2|91482.2|91432.2|91476.8|91426.8|17
1641533460000|2022-01-07 05:31:00|91478.9|91428.9|91486.2|91436.2|91492.4|91436.2|91477.9|91415.9|26
1641533470000|2022-01-07 05:31:10|91485.7|91435.7|91486|91436|91486.1|91436.1|91484.3|91434.3|19
1641533480000|2022-01-07 05:31:20|91486.5|91436.5|91497.6|91427.3|91500.7|91437.3|91486.4|91426.6|18
1641533490000|2022-01-07 05:31:30|91492.2|91442.2|91487.4|91437.4|91492.2|91442.2|91487|91437|20
1641533500000|2022-01-07 05:31:40|91487.2|91437.2|91486.5|91436.5|91495.1|91445.1|91485.6|91435.6|30
1641533510000|2022-01-07 05:31:50|91485.9|91435.9|91486.9|91436.9|91487.7|91437.7|91485.9|91435.9|11
1641533520000|2022-01-07 05:32:00|91487|91437|91492|91442|91492.3|91442.3|91487|91437|7
1641533530000|2022-01-07 05:32:10|91489.5|91439.5|91483.4|91433.4|91489.5|91439.5|91482.9|91432.9|11
1641533540000|2022-01-07 05:32:20|91483.1|91433.1|91489.2|91439.2|91492.8|91442.8|91483.1|91433.1|16
1641533550000|2022-01-07 05:32:30|91487.5|91437.5|91483.8|91433.8|91492.7|91442.7|91483.7|91433.7|19
1641533560000|2022-01-07 05:32:40|91493.7|91423.7|91479.4|91429.4|91494.5|91434.1|91479.2|91423.7|21
1641533570000|2022-01-07 05:32:50|91478.8|91428.8|91479.6|91429.6|91480|91430|91478.8|91428.8|24
1641533580000|2022-01-07 05:33:00|91479.5|91429.5|91483.2|91433.2|91486.6|91436.6|91479.5|91429.5|22
1641533590000|2022-01-07 05:33:10|91484|91434|91482.9|91432.9|91484.8|91434.8|91482.9|91432.9|13
1641533600000|2022-01-07 05:33:20|91483.2|91433.2|91485.9|91435.9|91487.1|91437.1|91480.2|91430.2|18
1641533610000|2022-01-07 05:33:30|91482.9|91432.9|91480.6|91430.6|91487|91437|91480.3|91430.3|19
1641533620000|2022-01-07 05:33:40|91480.2|91430.2|91481.3|91431.3|91482.1|91432.1|91480.1|91430.1|12
1641533630000|2022-01-07 05:33:50|91481.9|91431.9|91482.2|91432.2|91495|91441.1|91480.6|91422.1|14
1641533640000|2022-01-07 05:34:00|91482.8|91432.8|91483.5|91433.5|91483.5|91433.5|91482.4|91432.4|13
1641533650000|2022-01-07 05:34:10|91483.7|91433.7|91485|91435|91486.6|91436.6|91482.8|91432.8|15
1641533660000|2022-01-07 05:34:20|91485.8|91435.8|91482.2|91432.2|91485.9|91435.9|91482.2|91432.2|8
1641533670000|2022-01-07 05:34:30|91494.4|91444.4|91484.9|91434.9|91494.4|91444.4|91483.1|91433.1|12
1641533680000|2022-01-07 05:34:40|91485.7|91435.7|91485.5|91435.5|91485.7|91435.7|91485.4|91435.4|3
1641533690000|2022-01-07 05:34:50|91489.3|91439.3|91487.3|91437.3|91489.3|91439.3|91486.1|91436.1|8
1641533700000|2022-01-07 05:35:00|91486.9|91436.9|91480.5|91430.5|91486.9|91436.9|91480.3|91430.3|15
1641533710000|2022-01-07 05:35:10|91481.5|91431.5|91479.2|91429.2|91481.5|91431.5|91478.4|91428.4|16
1641533720000|2022-01-07 05:35:20|91488.6|91438.6|91482.7|91432.7|91488.6|91438.6|91481.7|91431.7|13
1641533730000|2022-01-07 05:35:30|91483.2|91433.2|91480.1|91430.1|91483.3|91433.3|91479.5|91429.5|5
1641533740000|2022-01-07 05:35:40|91480.4|91430.4|91479|91429|91480.7|91430.7|91478.8|91428.8|12
1641533750000|2022-01-07 05:35:50|91485.8|91435.8|91482|91432|91485.9|91435.9|91481.8|91431.8|10
1641533760000|2022-01-07 05:36:00|91481.9|91431.9|91483|91433|91483|91433|91481.6|91431.6|10
1641533770000|2022-01-07 05:36:10|91487.3|91437.3|91478.6|91428.6|91490.6|91440.6|91478.6|91428.6|14
1641533780000|2022-01-07 05:36:20|91479|91429|91478.1|91428.1|91479.4|91429.4|91477.9|91427.9|11
1641533790000|2022-01-07 05:36:30|91486.1|91436.1|91483.7|91433.7|91487.4|91437.4|91481.9|91431.9|12
1641533800000|2022-01-07 05:36:40|91484.7|91434.7|91481.8|91431.8|91484.7|91434.7|91481.7|91431.7|11
1641533810000|2022-01-07 05:36:50|91485.8|91435.8|91481.5|91431.5|91487.2|91437.2|91481.5|91431.5|13
1641533820000|2022-01-07 05:37:00|91481.7|91431.7|91479.4|91429.4|91481.9|91431.9|91478.5|91428.5|14
1641533830000|2022-01-07 05:37:10|91479.5|91429.5|91484.5|91434.5|91496.4|91438.7|91478.1|91420.2|28
1641533840000|2022-01-07 05:37:20|91484.3|91434.3|91484.7|91434.7|91496|91436|91484.2|91422.4|17
1641533850000|2022-01-07 05:37:30|91484.5|91434.5|91484.6|91434.6|91484.9|91434.9|91483.8|91433.8|10
1641533860000|2022-01-07 05:37:40|91484.4|91434.4|91487.4|91437.4|91491.5|91441.5|91484.4|91434.4|15
1641533870000|2022-01-07 05:37:50|91487.6|91437.6|91487.4|91437.4|91491.6|91441.6|91487.3|91437.3|20
1641533880000|2022-01-07 05:38:00|91487.5|91437.5|91491.9|91441.9|91495.5|91445.5|91487.4|91437.4|15
1641533890000|2022-01-07 05:38:10|91492.9|91442.9|91495.6|91445.6|91495.6|91445.6|91490.7|91440.7|16
1641533900000|2022-01-07 05:38:20|91495.4|91445.4|91495|91445|91496.6|91446.6|91494.5|91444.5|14
1641533910000|2022-01-07 05:38:30|91492.3|91442.3|91497.2|91447.2|91502.8|91447.5|91492.3|91432.8|14
1641533920000|2022-01-07 05:38:40|91496.2|91446.2|91492.4|91442.4|91496.3|91446.3|91492.4|91442.4|16
1641533930000|2022-01-07 05:38:50|91492.5|91442.5|91498.2|91448.2|91502.1|91452.1|91492.1|91442.1|11
1641533940000|2022-01-07 05:39:00|91496.5|91446.5|91489.6|91439.6|91496.6|91446.6|91488.8|91438.8|21
1641533950000|2022-01-07 05:39:10|91488.9|91438.9|91492.3|91442.3|91493.3|91443.3|91488.9|91438.9|14
1641533960000|2022-01-07 05:39:20|91492.4|91442.4|91488|91438|91492.9|91442.9|91487.9|91437.9|19
1641533970000|2022-01-07 05:39:30|91488.5|91438.5|91487.9|91437.9|91488.6|91438.6|91487.3|91437.3|22
1641533980000|2022-01-07 05:39:40|91488.1|91438.1|91487.7|91437.7|91493.3|91443.3|91487.7|91437.7|22
1641533990000|2022-01-07 05:39:50|91488.3|91438.3|91488.7|91438.7|91489.7|91439.7|91487.7|91437.7|13
1641534000000|2022-01-07 05:40:00|91488.5|91438.5|91489.8|91439.8|91489.8|91439.8|91488.4|91438.4|11
1641534010000|2022-01-07 05:40:10|91489.1|91439.1|91491.7|91441.7|91495|91445|91489.1|91439.1|27
1641534020000|2022-01-07 05:40:20|91488.2|91438.2|91488.7|91438.7|91489.1|91439.1|91487.8|91437.8|16
1641534030000|2022-01-07 05:40:30|91494.8|91444.8|91491.1|91441.1|91494.8|91444.8|91490.9|91440.9|11
1641534040000|2022-01-07 05:40:40|91486.8|91436.8|91496.4|91446.4|91496.4|91446.4|91486.8|91436.8|13
1641534050000|2022-01-07 05:40:50|91494.7|91444.7|91490.9|91440.9|91494.7|91444.7|91490.1|91440.1|8
1641534060000|2022-01-07 05:41:00|91490.3|91440.3|91488.4|91438.4|91498.4|91448.4|91488|91438|25
1641534070000|2022-01-07 05:41:10|91489.1|91439.1|91494.7|91444.7|91494.7|91444.7|91487.8|91437.8|17
1641534080000|2022-01-07 05:41:20|91495.7|91445.7|91494.3|91444.3|91495.7|91445.7|91492.8|91442.8|11
1641534090000|2022-01-07 05:41:30|91494.1|91444.1|91488.7|91438.7|91497.8|91447.8|91488.6|91438.6|16
1641534100000|2022-01-07 05:41:40|91488.2|91438.2|91489.2|91439.2|91490.2|91440.2|91488.2|91438.2|19
1641534110000|2022-01-07 05:41:50|91488.8|91438.8|91488.8|91438.8|91504.8|91454.8|91488.3|91438.3|21
1641534120000|2022-01-07 05:42:00|91489|91439|91490.1|91440.1|91490.5|91440.5|91486.9|91436.9|30
1641534130000|2022-01-07 05:42:10|91489.4|91439.4|91493|91443|91493.6|91443.6|91489.1|91439.1|19
1641534140000|2022-01-07 05:42:20|91492.3|91442.3|91489.4|91439.4|91492.3|91442.3|91489|91439|13
1641534150000|2022-01-07 05:42:30|91490.2|91440.2|91492.5|91442.5|91492.5|91442.5|91489.5|91439.5|14
1641534160000|2022-01-07 05:42:40|91493|91443|91488.4|91438.4|91493|91443|91488.4|91438.4|17
1641534170000|2022-01-07 05:42:50|91488.8|91438.8|91490.7|91440.7|91493.7|91443.7|91488.6|91438.6|13
1641534180000|2022-01-07 05:43:00|91490.6|91440.6|91491.4|91441.4|91491.7|91441.7|91490.1|91440.1|23
1641534190000|2022-01-07 05:43:10|91488.1|91438.1|91493.2|91443.2|91495.7|91445.7|91486.8|91436.8|10
1641534200000|2022-01-07 05:43:20|91493.6|91443.6|91488.1|91438.1|91493.6|91443.6|91488.1|91438.1|9
1641534210000|2022-01-07 05:43:30|91487.4|91437.4|91489.6|91439.6|91499|91449|91486.3|91436.3|9
1641534220000|2022-01-07 05:43:40|91489.4|91439.4|91487.3|91437.3|91496.8|91446.8|91486.4|91436.4|12
1641534230000|2022-01-07 05:43:50|91487.1|91437.1|91486.5|91436.5|91487.4|91437.4|91486.1|91436.1|12
1641534240000|2022-01-07 05:44:00|91486.9|91436.9|91489|91439|91494.3|91444.3|91486.2|91436.2|14
1641534250000|2022-01-07 05:44:10|91489.1|91439.1|91483.6|91433.6|91494.1|91439.1|91483.6|91423.2|19
1641534260000|2022-01-07 05:44:20|91483.7|91433.7|91480.9|91430.9|91494.4|91434|91479.8|91421.2|18
1641534270000|2022-01-07 05:44:30|91481|91431|91483.5|91433.5|91488.5|91438.5|91481|91431|9
1641534280000|2022-01-07 05:44:40|91484.4|91434.4|91485.2|91435.2|91485.2|91435.2|91480.1|91430.1|21
1641534290000|2022-01-07 05:44:50|91483.7|91433.7|91483.4|91433.4|91487.4|91437.4|91481|91431|17
1641534300000|2022-01-07 05:45:00|91482.2|91432.2|91483.4|91433.4|91484.6|91434.6|91477|91427|21
1641534310000|2022-01-07 05:45:10|91484|91434|91481.3|91431.3|91484|91434|91478.2|91428.2|27
1641534320000|2022-01-07 05:45:20|91480.3|91430.3|91480.1|91430.1|91484.6|91434.6|91479.9|91429.9|30
1641534330000|2022-01-07 05:45:30|91480.3|91430.3|91479.8|91429.8|91482.3|91432.3|91478.9|91428.9|12
1641534340000|2022-01-07 05:45:40|91482.5|91432.5|91479.8|91429.8|91484.1|91434.1|91478.8|91428.8|22
1641534350000|2022-01-07 05:45:50|91482.2|91432.2|91476.3|91426.3|91484.3|91434.3|91475.8|91425.8|27
1641534360000|2022-01-07 05:46:00|91477.2|91427.2|91478.1|91428.1|91478.1|91428.1|91476.1|91426.1|18
1641534370000|2022-01-07 05:46:10|91477.8|91427.8|91481.1|91431.1|91483.2|91433.2|91477.2|91427.2|20
1641534380000|2022-01-07 05:46:20|91480.7|91430.7|91480.1|91430.1|91480.7|91430.7|91479|91429|14
1641534390000|2022-01-07 05:46:30|91479.8|91429.8|91481.8|91431.8|91483.9|91433.9|91479.8|91429.8|22
1641534400000|2022-01-07 05:46:40|91482.1|91432.1|91481.4|91431.4|91482.1|91432.1|91480.9|91430.9|6
1641534410000|2022-01-07 05:46:50|91481|91431|91482.4|91432.4|91482.4|91432.4|91478.9|91428.9|14
1641534420000|2022-01-07 05:47:00|91481.6|91431.6|91478|91428|91481.7|91431.7|91478|91428|14
1641534430000|2022-01-07 05:47:10|91477.8|91427.8|91477.2|91427.2|91478|91428|91477.1|91427.1|14
1641534440000|2022-01-07 05:47:20|91477.4|91427.4|91473.3|91423.3|91482.6|91432.6|91472.3|91422.3|27
1641534450000|2022-01-07 05:47:30|91474.6|91424.6|91470.5|91420.5|91474.6|91424.6|91469.7|91419.7|25
1641534460000|2022-01-07 05:47:40|91470.7|91420.7|91470.8|91420.8|91470.9|91420.9|91470.2|91420.2|13
1641534470000|2022-01-07 05:47:50|91470.9|91420.9|91477.1|91427.1|91477.1|91427.1|91470.6|91420.6|9
1641534480000|2022-01-07 05:48:00|91477.8|91427.8|91473.1|91423.1|91477.8|91427.8|91472.5|91422.5|21
1641534490000|2022-01-07 05:48:10|91483.1|91411.9|91473.8|91423.8|91483.6|91423.8|91470.6|91408.6|21
1641534500000|2022-01-07 05:48:20|91473|91423|91469.3|91419.3|91473.1|91423.1|91468.8|91418.8|19
1641534510000|2022-01-07 05:48:30|91469.6|91419.6|91473.3|91423.3|91473.8|91423.8|91468.9|91418.9|15
1641534520000|2022-01-07 05:48:40|91472.9|91422.9|91470.5|91420.5|91472.9|91422.9|91470|91420|11
1641534530000|2022-01-07 05:48:50|91470.6|91420.6|91473.4|91423.4|91474.5|91424.5|91468.5|91418.5|14
1641534540000|2022-01-07 05:49:00|91473.5|91423.5|91473.7|91423.7|91473.7|91423.7|91470.8|91420.8|6
1641534550000|2022-01-07 05:49:10|91473.9|91423.9|91473.8|91423.8|91474|91424|91471.6|91421.6|9
1641534560000|2022-01-07 05:49:20|91472.7|91422.7|91473.3|91423.3|91473.7|91423.7|91467.7|91417.7|18
1641534570000|2022-01-07 05:49:30|91473.5|91423.5|91474.4|91424.4|91474.4|91424.4|91471.8|91421.8|22
1641534580000|2022-01-07 05:49:40|91474|91424|91473.4|91423.4|91474|91424|91473.1|91423.1|16
1641534590000|2022-01-07 05:49:50|91474.2|91424.2|91474.9|91424.9|91475.3|91425.3|91472.6|91422.6|14
1641534600000|2022-01-07 05:50:00|91474.6|91424.6|91473.1|91423.1|91474.6|91424.6|91469|91419|30
1641534610000|2022-01-07 05:50:10|91473.6|91423.6|91474|91424|91476.6|91426.6|91471.3|91421.3|27
1641534620000|2022-01-07 05:50:20|91475.4|91425.4|91475|91425|91475.5|91425.5|91474.3|91424.3|8
1641534630000|2022-01-07 05:50:30|91474.8|91424.8|91476.4|91426.4|91477|91427|91474.3|91424.3|24
1641534640000|2022-01-07 05:50:40|91476.2|91426.2|91476.6|91426.6|91479.5|91429.5|91472.7|91422.7|25
1641534650000|2022-01-07 05:50:50|91476.8|91426.8|91473.5|91423.5|91478.1|91428.1|91473.2|91423.2|17
1641534660000|2022-01-07 05:51:00|91473.7|91423.7|91473.5|91423.5|91474.2|91424.2|91472.4|91422.4|20
1641534670000|2022-01-07 05:51:10|91473.4|91423.4|91474.5|91424.5|91478.3|91428.3|91473.1|91423.1|16
1641534680000|2022-01-07 05:51:20|91475.2|91425.2|91475.7|91425.7|91476.7|91426.7|91474.6|91424.6|13
1641534690000|2022-01-07 05:51:30|91475.9|91425.9|91475.7|91425.7|91478.3|91428.3|91474.8|91424.8|16
1641534700000|2022-01-07 05:51:40|91475.3|91425.3|91475.6|91425.6|91479.4|91429.4|91473.8|91423.8|32
1641534710000|2022-01-07 05:51:50|91475.7|91425.7|91474.8|91424.8|91475.9|91425.9|91473.6|91423.6|19
1641534720000|2022-01-07 05:52:00|91475|91425|91474.9|91424.9|91475.7|91425.7|91473|91423|27
1641534730000|2022-01-07 05:52:10|91475.2|91425.2|91473.9|91423.9|91475.2|91425.2|91473.3|91423.3|12
1641534740000|2022-01-07 05:52:20|91474.1|91424.1|91474.9|91424.9|91475.7|91425.7|91473.5|91423.5|12
1641534750000|2022-01-07 05:52:30|91474.8|91424.8|91474.6|91424.6|91476.6|91426.6|91474.2|91424.2|23
1641534760000|2022-01-07 05:52:40|91475.9|91425.9|91474|91424|91476.4|91426.4|91473.6|91423.6|7
1641534770000|2022-01-07 05:52:50|91475.8|91425.8|91474.3|91424.3|91479.6|91429.6|91474.3|91424.3|20
1641534780000|2022-01-07 05:53:00|91473.7|91423.7|91475.2|91425.2|91476.6|91426.6|91473.3|91423.3|28
1641534790000|2022-01-07 05:53:10|91475.7|91425.7|91476|91426|91476.7|91426.7|91474.2|91424.2|9
1641534800000|2022-01-07 05:53:20|91475.9|91425.9|91476.3|91426.3|91478.2|91428.2|91474.9|91424.9|11
1641534810000|2022-01-07 05:53:30|91477.7|91427.7|91472.2|91422.2|91477.7|91427.7|91472|91422|17
1641534820000|2022-01-07 05:53:40|91472.5|91422.5|91472.8|91422.8|91473.3|91423.3|91472.1|91422.1|14
1641534830000|2022-01-07 05:53:50|91473|91423|91474.6|91424.6|91478.7|91428.7|91472.2|91422.2|11
1641534840000|2022-01-07 05:54:00|91474.7|91424.7|91473.4|91423.4|91475.2|91425.2|91470.7|91420.7|10
1641534850000|2022-01-07 05:54:10|91472.3|91422.3|91473|91423|91473.3|91423.3|91471.5|91421.5|19
1641534860000|2022-01-07 05:54:20|91472.3|91422.3|91474.6|91424.6|91478.1|91428.1|91472.3|91422.3|9
1641534870000|2022-01-07 05:54:30|91475.3|91425.3|91467.8|91417.8|91475.3|91425.3|91467.6|91417.6|34
1641534880000|2022-01-07 05:54:40|91467.5|91417.5|91472.2|91422.2|91472.4|91422.4|91467.1|91417.1|23
1641534890000|2022-01-07 05:54:50|91472|91422|91474|91424|91475.2|91425.2|91471.5|91421.5|32
1641534900000|2022-01-07 05:55:00|91473.9|91423.9|91471.3|91421.3|91474.4|91424.4|91469|91419|37
1641534910000|2022-01-07 05:55:10|91471.1|91421.1|91472.7|91422.7|91474.1|91424.1|91471.1|91421.1|18
1641534920000|2022-01-07 05:55:20|91472.4|91422.4|91474|91424|91474|91424|91470.5|91420.5|28
1641534930000|2022-01-07 05:55:30|91474.2|91424.2|91476.6|91426.6|91477.2|91427.2|91472.7|91422.7|21
1641534940000|2022-01-07 05:55:40|91477.2|91427.2|91476.7|91426.7|91477.4|91427.4|91476.3|91426.3|27
1641534950000|2022-01-07 05:55:50|91476.5|91426.5|91477|91427|91477|91427|91476.2|91426.2|10
1641534960000|2022-01-07 05:56:00|91477.1|91427.1|91477.1|91427.1|91480.8|91430.8|91476.9|91426.9|16
1641534970000|2022-01-07 05:56:10|91477.3|91427.3|91478.1|91428.1|91480.5|91430.5|91477.3|91427.3|8
1641534980000|2022-01-07 05:56:20|91478.4|91428.4|91479|91429|91486.7|91436.7|91475.8|91425.8|23
1641534990000|2022-01-07 05:56:30|91479.1|91429.1|91476.5|91426.5|91484.1|91434.1|91475.5|91425.5|19
1641535000000|2022-01-07 05:56:40|91476|91426|91475.6|91425.6|91476|91426|91473.5|91423.5|7
1641535010000|2022-01-07 05:56:50|91474.2|91424.2|91475|91425|91475|91425|91474.2|91424.2|16
1641535020000|2022-01-07 05:57:00|91474.7|91424.7|91474.8|91424.8|91478.6|91428.6|91474.5|91424.5|17
1641535030000|2022-01-07 05:57:10|91475.6|91425.6|91478.1|91428.1|91480.7|91430.7|91475.1|91425.1|13
1641535040000|2022-01-07 05:57:20|91477.3|91427.3|91477.7|91427.7|91478.8|91428.8|91473.6|91423.6|33
1641535050000|2022-01-07 05:57:30|91477.4|91427.4|91477.9|91427.9|91479.9|91429.9|91475.5|91425.5|20
1641535060000|2022-01-07 05:57:40|91478.1|91428.1|91477.6|91427.6|91479.2|91429.2|91477.5|91427.5|16
1641535070000|2022-01-07 05:57:50|91477.8|91427.8|91479.8|91429.8|91480.3|91430.3|91476.3|91426.3|15
1641535080000|2022-01-07 05:58:00|91480|91430|91478.3|91428.3|91480|91430|91476|91426|29
1641535090000|2022-01-07 05:58:10|91478.5|91428.5|91480.3|91430.3|91482.4|91432.4|91477.4|91427.4|19
1641535100000|2022-01-07 05:58:20|91479.7|91429.7|91478.4|91428.4|91484.9|91434.9|91476.9|91426.9|29
1641535110000|2022-01-07 05:58:30|91478.1|91428.1|91476.1|91426.1|91478.7|91428.7|91476.1|91426.1|17
1641535120000|2022-01-07 05:58:40|91477.1|91427.1|91478|91428|91480.3|91430.3|91475.8|91425.8|24
1641535130000|2022-01-07 05:58:50|91478.5|91428.5|91476.3|91426.3|91478.9|91428.9|91476.3|91426.3|16
1641535140000|2022-01-07 05:59:00|91476.5|91426.5|91479.4|91429.4|91481.8|91431.8|91475.3|91425.3|27
1641535150000|2022-01-07 05:59:10|91479.1|91429.1|91478.3|91428.3|91483.8|91433.8|91477.8|91427.8|30
1641535160000|2022-01-07 05:59:20|91478.6|91428.6|91480.7|91430.7|91481.4|91431.4|91476.2|91426.2|19
1641535170000|2022-01-07 05:59:30|91479.1|91429.1|91478.3|91428.3|91479.1|91429.1|91477.7|91427.7|18
1641535180000|2022-01-07 05:59:40|91478|91428|91479.8|91429.8|91479.8|91429.8|91477.1|91427.1|21
1641535190000|2022-01-07 05:59:50|91479.2|91429.2|91478.3|91428.3|91479.7|91429.7|91474.6|91424.6|23
1641535200000|2022-01-07 06:00:00|91478.8|91428.8|91475.3|91425.3|91479.8|91429.8|91471.6|91421.6|44
1641535210000|2022-01-07 06:00:10|91475.6|91425.6|91466.4|91416.4|91476.4|91426.4|91466.4|91416.4|57
1641535220000|2022-01-07 06:00:20|91466.7|91416.7|91466.5|91416.5|91468.8|91418.8|91465.3|91415.3|39
1641535230000|2022-01-07 06:00:30|91465.9|91415.9|91465.7|91415.7|91466.8|91416.8|91465.2|91415.2|34
1641535240000|2022-01-07 06:00:40|91465.8|91415.8|91463.4|91413.4|91466.3|91416.3|91463.4|91413.4|48
1641535250000|2022-01-07 06:00:50|91463.3|91413.3|91464.1|91414.1|91466.4|91416.4|91463.2|91413.2|38
1641535260000|2022-01-07 06:01:00|91463.7|91413.7|91463|91413|91464.1|91414.1|91462.8|91412.8|47
1641535270000|2022-01-07 06:01:10|91463.4|91413.4|91464.5|91414.5|91465.8|91415.8|91463.2|91413.2|40
1641535280000|2022-01-07 06:01:20|91464.3|91414.3|91463.2|91413.2|91464.3|91414.3|91462.8|91412.8|44
1641535290000|2022-01-07 06:01:30|91462.9|91412.9|91463.2|91413.2|91464.2|91414.2|91462.4|91412.4|32
1641535300000|2022-01-07 06:01:40|91463.7|91413.7|91463.8|91413.8|91464.4|91414.4|91462.7|91412.7|32
1641535310000|2022-01-07 06:01:50|91464.1|91414.1|91462.1|91412.1|91464.7|91414.7|91462.1|91412.1|9
1641535320000|2022-01-07 06:02:00|91462.2|91412.2|91465.2|91415.2|91465.2|91415.2|91462|91412|23
1641535330000|2022-01-07 06:02:10|91465.3|91415.3|91464.6|91414.6|91466.2|91416.2|91464.4|91414.4|39
1641535340000|2022-01-07 06:02:20|91464.4|91414.4|91463.5|91413.5|91465.5|91415.5|91463.5|91413.5|39
1641535350000|2022-01-07 06:02:30|91463.4|91413.4|91462.9|91412.9|91463.4|91413.4|91462.6|91412.6|19
1641535360000|2022-01-07 06:02:40|91461.9|91411.9|91466.6|91416.6|91466.7|91416.7|91461.3|91411.3|23
1641535370000|2022-01-07 06:02:50|91466.9|91416.9|91466.5|91416.5|91467.2|91417.2|91465.4|91415.4|31
1641535380000|2022-01-07 06:03:00|91466.4|91416.4|91465.4|91415.4|91466.4|91416.4|91464.9|91414.9|46
1641535390000|2022-01-07 06:03:10|91465.6|91415.6|91466.5|91416.5|91467.5|91417.5|91465.1|91415.1|33
1641535400000|2022-01-07 06:03:20|91466.8|91416.8|91469.3|91419.3|91470.4|91420.4|91466.6|91416.6|22
1641535410000|2022-01-07 06:03:30|91469.2|91419.2|91480.2|91430.2|91482.2|91432.2|91466.7|91416.7|29
1641535420000|2022-01-07 06:03:40|91478.8|91428.8|91478.1|91428.1|91479.9|91429.9|91477.7|91427.7|31
1641535430000|2022-01-07 06:03:50|91477.9|91427.9|91478.6|91428.6|91480|91430|91477.6|91427.6|18
1641535440000|2022-01-07 06:04:00|91478.7|91428.7|91477.4|91427.4|91479|91429|91477.2|91427.2|19
1641535450000|2022-01-07 06:04:10|91477.6|91427.6|91470.6|91420.6|91477.9|91427.9|91469.2|91419.2|22
1641535460000|2022-01-07 06:04:20|91471.8|91421.8|91471.5|91421.5|91473.4|91423.4|91471.4|91421.4|26
1641535470000|2022-01-07 06:04:30|91471.4|91421.4|91472|91422|91473.2|91423.2|91471.4|91421.4|15
1641535480000|2022-01-07 06:04:40|91472.1|91422.1|91470.2|91420.2|91473.7|91423.7|91469.4|91419.4|13
1641535490000|2022-01-07 06:04:50|91469.9|91419.9|91474.9|91424.9|91475.2|91425.2|91469.4|91419.4|23
1641535500000|2022-01-07 06:05:00|91475|91425|91475.5|91425.5|91476.6|91426.6|91473.1|91423.1|31
1641535510000|2022-01-07 06:05:10|91475.7|91425.7|91477.2|91427.2|91477.4|91427.4|91475|91425|15
1641535520000|2022-01-07 06:05:20|91477.5|91427.5|91482.3|91432.3|91484.5|91434.5|91476.6|91426.6|26
1641535530000|2022-01-07 06:05:30|91482.5|91432.5|91482.5|91432.5|91484.5|91434.5|91481.3|91431.3|19
1641535540000|2022-01-07 06:05:40|91482.1|91432.1|91480|91430|91482.5|91432.5|91479.4|91429.4|17
1641535550000|2022-01-07 06:05:50|91479.6|91429.6|91477.9|91427.9|91479.6|91429.6|91475.1|91425.1|21
1641535560000|2022-01-07 06:06:00|91477.8|91427.8|91475.9|91425.9|91477.8|91427.8|91472.7|91422.7|14
1641535570000|2022-01-07 06:06:10|91476|91426|91476.6|91426.6|91476.6|91426.6|91473.1|91423.1|29
1641535580000|2022-01-07 06:06:20|91476|91426|91468.7|91418.7|91477.8|91427.8|91468.5|91418.5|24
1641535590000|2022-01-07 06:06:30|91469|91419|91467.7|91417.7|91469.6|91419.6|91466.9|91416.9|23
1641535600000|2022-01-07 06:06:40|91467.8|91417.8|91467.4|91417.4|91467.9|91417.9|91466.5|91416.5|11
1641535610000|2022-01-07 06:06:50|91467.5|91417.5|91468.2|91418.2|91469.7|91419.7|91467.5|91417.5|13
1641535620000|2022-01-07 06:07:00|91467.2|91417.2|91465.9|91415.9|91467.8|91417.8|91465.9|91415.9|21
1641535630000|2022-01-07 06:07:10|91466.4|91416.4|91467.1|91417.1|91467.8|91417.8|91465.7|91415.7|9
1641535640000|2022-01-07 06:07:20|91468.7|91418.7|91468.4|91418.4|91470.1|91420.1|91468|91418|14
1641535650000|2022-01-07 06:07:30|91468.3|91418.3|91469.6|91419.6|91470.1|91420.1|91466.8|91416.8|13
1641535660000|2022-01-07 06:07:40|91469.4|91419.4|91463.4|91413.4|91469.7|91419.7|91463.3|91413.3|16
1641535670000|2022-01-07 06:07:50|91462.4|91412.4|91464.1|91414.1|91464.8|91414.8|91462|91412|14
1641535680000|2022-01-07 06:08:00|91463.4|91413.4|91465|91415|91466.3|91416.3|91463.4|91413.4|11
1641535690000|2022-01-07 06:08:10|91467.2|91417.2|91468|91418|91469.1|91419.1|91463.5|91413.5|17
1641535700000|2022-01-07 06:08:20|91467.6|91417.6|91467.8|91417.8|91469.5|91419.5|91467.6|91417.6|9
1641535710000|2022-01-07 06:08:30|91467.7|91417.7|91467.2|91417.2|91468.4|91418.4|91466.9|91416.9|10
1641535720000|2022-01-07 06:08:40|91466.9|91416.9|91470.4|91420.4|91470.4|91420.4|91464.5|91414.5|21
1641535730000|2022-01-07 06:08:50|91469|91419|91471.3|91421.3|91471.4|91421.4|91467.5|91417.5|16
1641535740000|2022-01-07 06:09:00|91470.7|91420.7|91469.4|91419.4|91470.8|91420.8|91469.3|91419.3|16
1641535750000|2022-01-07 06:09:10|91469.3|91419.3|91477.6|91427.6|91479|91429|91468.8|91418.8|28
1641535760000|2022-01-07 06:09:20|91477.3|91427.3|91480.5|91430.5|91481.1|91431.1|91476.3|91426.3|24
1641535770000|2022-01-07 06:09:30|91481|91431|91482.2|91432.2|91485.6|91435.6|91479.2|91429.2|30
1641535780000|2022-01-07 06:09:40|91482.4|91432.4|91462.5|91412.5|91486|91436|91459.2|91409.2|39
1641535790000|2022-01-07 06:09:50|91459.6|91409.6|91453.8|91403.8|91460.8|91410.8|91452.3|91402.3|17
1641535800000|2022-01-07 06:10:00|91454.8|91404.8|91460|91410|91460.8|91410.8|91453.3|91403.3|27
1641535810000|2022-01-07 06:10:10|91459.9|91409.9|91458.4|91408.4|91461.7|91411.7|91457|91407|15
1641535820000|2022-01-07 06:10:20|91459.4|91409.4|91461.4|91411.4|91463.6|91413.6|91456.5|91406.5|19
1641535830000|2022-01-07 06:10:30|91461.1|91411.1|91460.3|91410.3|91461.3|91411.3|91459.5|91409.5|14
1641535840000|2022-01-07 06:10:40|91460.8|91410.8|91460.2|91410.2|91461.2|91411.2|91460.2|91410.2|7
1641535850000|2022-01-07 06:10:50|91460|91410|91465|91415|91467.2|91417.2|91460|91410|8
1641535860000|2022-01-07 06:11:00|91462.1|91412.1|91459.5|91409.5|91462.1|91412.1|91457.9|91407.9|14
1641535870000|2022-01-07 06:11:10|91460.3|91410.3|91458.6|91408.6|91460.3|91410.3|91458.6|91408.6|12
1641535880000|2022-01-07 06:11:20|91458.8|91408.8|91460.9|91410.9|91462.4|91412.4|91458.3|91408.3|23
1641535890000|2022-01-07 06:11:30|91460.4|91410.4|91451.8|91401.8|91462.8|91412.8|91449.5|91399.5|36
1641535900000|2022-01-07 06:11:40|91451.7|91401.7|91450.7|91400.7|91452.2|91402.2|91449.8|91399.8|26
1641535910000|2022-01-07 06:11:50|91451.7|91401.7|91452.1|91402.1|91452.7|91402.7|91450|91400|21
1641535920000|2022-01-07 06:12:00|91453|91403|91455.9|91405.9|91456|91406|91450.2|91400.2|16
1641535930000|2022-01-07 06:12:10|91452.8|91402.8|91455.8|91405.8|91456.3|91406.3|91451.3|91401.3|33
1641535940000|2022-01-07 06:12:20|91455.2|91405.2|91450.5|91400.5|91455.4|91405.4|91450.5|91400.5|9
1641535950000|2022-01-07 06:12:30|91451.6|91401.6|91458.2|91408.2|91458.9|91408.9|91451.6|91401.6|12
1641535960000|2022-01-07 06:12:40|91455.2|91405.2|91455.8|91405.8|91456.6|91406.6|91454.4|91404.4|14
1641535970000|2022-01-07 06:12:50|91456.1|91406.1|91454.8|91404.8|91456.1|91406.1|91454|91404|12
1641535980000|2022-01-07 06:13:00|91453.7|91403.7|91459.5|91409.5|91460.2|91410.2|91453|91403|33
1641535990000|2022-01-07 06:13:10|91458.8|91408.8|91459.7|91409.7|91460.6|91410.6|91458.8|91408.8|11
1641536000000|2022-01-07 06:13:20|91461.9|91411.9|91458.6|91408.6|91462.6|91412.6|91458.6|91408.6|21
1641536010000|2022-01-07 06:13:30|91458.3|91408.3|91456.3|91406.3|91458.5|91408.5|91456.3|91406.3|18
1641536020000|2022-01-07 06:13:40|91455.8|91405.8|91457.5|91407.5|91459.9|91409.9|91455.8|91405.8|14
1641536030000|2022-01-07 06:13:50|91456.9|91406.9|91456.5|91406.5|91456.9|91406.9|91455.5|91405.5|7
1641536040000|2022-01-07 06:14:00|91456.6|91406.6|91458.7|91408.7|91459.5|91409.5|91456.5|91406.5|25
1641536050000|2022-01-07 06:14:10|91458.5|91408.5|91458.2|91408.2|91458.5|91408.5|91457.3|91407.3|11
1641536060000|2022-01-07 06:14:20|91458|91408|91458.6|91408.6|91458.7|91408.7|91457.3|91407.3|13
1641536070000|2022-01-07 06:14:30|91458.7|91408.7|91457|91407|91459.5|91409.5|91457|91407|21
1641536080000|2022-01-07 06:14:40|91460.3|91410.3|91457.9|91407.9|91460.3|91410.3|91456.8|91406.8|19
1641536090000|2022-01-07 06:14:50|91458|91408|91457.7|91407.7|91458.6|91408.6|91456.4|91406.4|17
1641536100000|2022-01-07 06:15:00|91457.6|91407.6|91457.5|91407.5|91460|91410|91456.4|91406.4|25
1641536110000|2022-01-07 06:15:10|91456.8|91406.8|91460.5|91410.5|91461.3|91411.3|91456.6|91406.6|18
1641536120000|2022-01-07 06:15:20|91460.6|91410.6|91461.3|91411.3|91462.5|91412.5|91459.2|91409.2|15
1641536130000|2022-01-07 06:15:30|91461.8|91411.8|91460.1|91410.1|91463.9|91413.9|91459.3|91409.3|12
1641536140000|2022-01-07 06:15:40|91460.3|91410.3|91460.7|91410.7|91461.1|91411.1|91459|91409|15
1641536150000|2022-01-07 06:15:50|91460.4|91410.4|91460.5|91410.5|91461.1|91411.1|91460|91410|18
1641536160000|2022-01-07 06:16:00|91460.4|91410.4|91461.6|91411.6|91462.5|91412.5|91459.9|91409.9|21
1641536170000|2022-01-07 06:16:10|91460.8|91410.8|91461.1|91411.1|91461.2|91411.2|91459.7|91409.7|21
1641536180000|2022-01-07 06:16:20|91461|91411|91458.5|91408.5|91461.4|91411.4|91458.3|91408.3|13
1641536190000|2022-01-07 06:16:30|91458.4|91408.4|91459.2|91409.2|91460.4|91410.4|91458.4|91408.4|21
1641536200000|2022-01-07 06:16:40|91459.4|91409.4|91459.5|91409.5|91461.9|91411.9|91458.8|91408.8|21
1641536210000|2022-01-07 06:16:50|91459.6|91409.6|91459.4|91409.4|91460.3|91410.3|91459.4|91409.4|17
1641536220000|2022-01-07 06:17:00|91459.3|91409.3|91459.8|91409.8|91460.3|91410.3|91459.3|91409.3|6
1641536230000|2022-01-07 06:17:10|91462.4|91412.4|91458.3|91408.3|91462.5|91412.5|91458.3|91408.3|10
1641536240000|2022-01-07 06:17:20|91458.1|91408.1|91459.1|91409.1|91461.7|91411.7|91458.1|91408.1|20
1641536250000|2022-01-07 06:17:30|91459.4|91409.4|91459.9|91409.9|91460.6|91410.6|91459.3|91409.3|19
1641536260000|2022-01-07 06:17:40|91460.2|91410.2|91459.4|91409.4|91460.3|91410.3|91459.1|91409.1|16
1641536270000|2022-01-07 06:17:50|91459.2|91409.2|91460.6|91410.6|91461.7|91411.7|91459|91409|18
1641536280000|2022-01-07 06:18:00|91460.3|91410.3|91464.2|91414.2|91464.2|91414.2|91460.3|91410.3|7
1641536290000|2022-01-07 06:18:10|91464.1|91414.1|91464|91414|91464.4|91414.4|91462.5|91412.5|9
1641536300000|2022-01-07 06:18:20|91463.2|91413.2|91461.4|91411.4|91463.7|91413.7|91461.1|91411.1|17
1641536310000|2022-01-07 06:18:30|91461.3|91411.3|91459.9|91409.9|91462.6|91412.6|91458.7|91408.7|22
1641536320000|2022-01-07 06:18:40|91459.5|91409.5|91460.3|91410.3|91460.4|91410.4|91458.4|91408.4|20
1641536330000|2022-01-07 06:18:50|91460.4|91410.4|91460.5|91410.5|91460.6|91410.6|91458.8|91408.8|16
1641536340000|2022-01-07 06:19:00|91460.6|91410.6|91460|91410|91460.6|91410.6|91459.4|91409.4|19
1641536350000|2022-01-07 06:19:10|91459.9|91409.9|91459.6|91409.6|91460.1|91410.1|91459.6|91409.6|13
1641536360000|2022-01-07 06:19:20|91459.7|91409.7|91460.2|91410.2|91461|91411|91459.7|91409.7|15
1641536370000|2022-01-07 06:19:30|91459.6|91409.6|91459.4|91409.4|91460.8|91410.8|91459.1|91409.1|21
1641536380000|2022-01-07 06:19:40|91459.5|91409.5|91461.9|91411.9|91461.9|91411.9|91459.4|91409.4|15
1641536390000|2022-01-07 06:19:50|91461.4|91411.4|91462.1|91412.1|91462.1|91412.1|91461.4|91411.4|7
1641536400000|2022-01-07 06:20:00|91462.9|91412.9|91457.3|91407.3|91462.9|91412.9|91456.6|91406.6|21
1641536410000|2022-01-07 06:20:10|91456.5|91406.5|91455.8|91405.8|91457.7|91407.7|91455.6|91405.6|13
1641536420000|2022-01-07 06:20:20|91456.8|91406.8|91459.2|91409.2|91459.8|91409.8|91456.8|91406.8|12
1641536430000|2022-01-07 06:20:30|91458.9|91408.9|91460.2|91410.2|91460.6|91410.6|91456.3|91406.3|18
1641536440000|2022-01-07 06:20:40|91458.6|91408.6|91459.4|91409.4|91460.2|91410.2|91458.6|91408.6|11
1641536450000|2022-01-07 06:20:50|91460.2|91410.2|91459|91409|91460.8|91410.8|91459|91409|11
1641536460000|2022-01-07 06:21:00|91458.8|91408.8|91458.6|91408.6|91458.9|91408.9|91455.9|91405.9|15
1641536470000|2022-01-07 06:21:10|91457.9|91407.9|91459.3|91409.3|91459.3|91409.3|91457.4|91407.4|12
1641536480000|2022-01-07 06:21:20|91457.9|91407.9|91470|91420|91470.8|91420.8|91457.9|91407.9|34
1641536490000|2022-01-07 06:21:30|91470.1|91420.1|91470.7|91420.7|91470.7|91420.7|91469.1|91419.1|26
1641536500000|2022-01-07 06:21:40|91470.6|91420.6|91471.2|91421.2|91471.2|91421.2|91470.6|91420.6|7
1641536510000|2022-01-07 06:21:50|91470.6|91420.6|91470.5|91420.5|91470.6|91420.6|91469.8|91419.8|12
1641536520000|2022-01-07 06:22:00|91470.8|91420.8|91470|91420|91471.2|91421.2|91468.1|91418.1|38
1641536530000|2022-01-07 06:22:10|91468.8|91418.8|91472.4|91422.4|91472.5|91422.5|91468.6|91418.6|19
1641536540000|2022-01-07 06:22:20|91472.5|91422.5|91472.1|91422.1|91472.6|91422.6|91471.2|91421.2|15
1641536550000|2022-01-07 06:22:30|91472.4|91422.4|91473|91423|91473.3|91423.3|91471.9|91421.9|18
1641536560000|2022-01-07 06:22:40|91472.9|91422.9|91471.6|91421.6|91473.7|91423.7|91470.8|91420.8|13
1641536570000|2022-01-07 06:22:50|91471.4|91421.4|91476.3|91426.3|91477.5|91427.5|91471.4|91421.4|25
1641536580000|2022-01-07 06:23:00|91476.2|91426.2|91474.1|91424.1|91476.2|91426.2|91474.1|91424.1|11
1641536590000|2022-01-07 06:23:10|91474.3|91424.3|91474.6|91424.6|91475.2|91425.2|91474.2|91424.2|10
1641536600000|2022-01-07 06:23:20|91476.2|91426.2|91475.1|91425.1|91476.2|91426.2|91473.2|91423.2|30
1641536610000|2022-01-07 06:23:30|91475.4|91425.4|91474.7|91424.7|91480.6|91430.6|91474.7|91424.7|28
1641536620000|2022-01-07 06:23:40|91475.1|91425.1|91474.8|91424.8|91476.5|91426.5|91473.3|91423.3|22
1641536630000|2022-01-07 06:23:50|91475.2|91425.2|91476.2|91426.2|91476.2|91426.2|91474.6|91424.6|12
1641536640000|2022-01-07 06:24:00|91476|91426|91476|91426|91476.7|91426.7|91475.7|91425.7|19
1641536650000|2022-01-07 06:24:10|91475.9|91425.9|91473.8|91423.8|91476.6|91426.6|91473.5|91423.5|9
1641536660000|2022-01-07 06:24:20|91474.1|91424.1|91476.9|91426.9|91477|91427|91474.1|91424.1|5
1641536670000|2022-01-07 06:24:30|91476.2|91426.2|91476.1|91426.1|91476.6|91426.6|91474.8|91424.8|20
1641536680000|2022-01-07 06:24:40|91476.3|91426.3|91476|91426|91476.7|91426.7|91475.8|91425.8|21
1641536690000|2022-01-07 06:24:50|91475.9|91425.9|91475.1|91425.1|91476|91426|91475.1|91425.1|14
1641536700000|2022-01-07 06:25:00|91475.6|91425.6|91475.6|91425.6|91477.1|91427.1|91475.3|91425.3|15
1641536710000|2022-01-07 06:25:10|91475|91425|91474.7|91424.7|91475.4|91425.4|91472.7|91422.7|19
1641536720000|2022-01-07 06:25:20|91475.9|91425.9|91479.2|91429.2|91480.9|91430.9|91475.7|91425.7|13
1641536730000|2022-01-07 06:25:30|91479.5|91429.5|91476.3|91426.3|91481.6|91431.6|91475.5|91425.5|21
1641536740000|2022-01-07 06:25:40|91476.5|91426.5|91475.7|91425.7|91477.1|91427.1|91475.6|91425.6|11
1641536750000|2022-01-07 06:25:50|91475.6|91425.6|91475|91425|91475.9|91425.9|91474.6|91424.6|8
1641536760000|2022-01-07 06:26:00|91475.1|91425.1|91477.1|91427.1|91477.1|91427.1|91474.5|91424.5|13
1641536770000|2022-01-07 06:26:10|91476|91426|91475.8|91425.8|91477.4|91427.4|91474.1|91424.1|15
1641536780000|2022-01-07 06:26:20|91475.7|91425.7|91476.2|91426.2|91477.3|91427.3|91474.4|91424.4|24
1641536790000|2022-01-07 06:26:30|91476.3|91426.3|91475.1|91425.1|91477.9|91427.9|91475.1|91425.1|15
1641536800000|2022-01-07 06:26:40|91474.9|91424.9|91475|91425|91476.4|91426.4|91474.6|91424.6|21
1641536810000|2022-01-07 06:26:50|91475.6|91425.6|91475.1|91425.1|91475.8|91425.8|91474.9|91424.9|20
1641536820000|2022-01-07 06:27:00|91475|91425|91474.7|91424.7|91475.9|91425.9|91474.3|91424.3|19
1641536830000|2022-01-07 06:27:10|91475.2|91425.2|91470.9|91420.9|91475.8|91425.8|91468.6|91418.6|28
1641536840000|2022-01-07 06:27:20|91471.2|91421.2|91470.3|91420.3|91472.1|91422.1|91469.8|91419.8|22
1641536850000|2022-01-07 06:27:30|91471.1|91421.1|91470.8|91420.8|91471.4|91421.4|91470.1|91420.1|14
1641536860000|2022-01-07 06:27:40|91470.5|91420.5|91470.4|91420.4|91471.2|91421.2|91469.8|91419.8|15
1641536870000|2022-01-07 06:27:50|91470.3|91420.3|91471.1|91421.1|91471.4|91421.4|91467.5|91417.5|27
1641536880000|2022-01-07 06:28:00|91471.3|91421.3|91471.6|91421.6|91472.2|91422.2|91470.3|91420.3|21
1641536890000|2022-01-07 06:28:10|91471.2|91421.2|91470.9|91420.9|91471.2|91421.2|91470|91420|5
1641536900000|2022-01-07 06:28:20|91469.7|91419.7|91470.1|91420.1|91470.8|91420.8|91469.6|91419.6|20
1641536910000|2022-01-07 06:28:30|91470.7|91420.7|91471.3|91421.3|91472|91422|91470.5|91420.5|17
1641536920000|2022-01-07 06:28:40|91470.7|91420.7|91471.4|91421.4|91472.9|91422.9|91470.1|91420.1|21
1641536930000|2022-01-07 06:28:50|91472.7|91422.7|91469.2|91419.2|91472.7|91422.7|91469.2|91419.2|10
1641536940000|2022-01-07 06:29:00|91470.9|91420.9|91472.4|91422.4|91473.3|91423.3|91470.9|91420.9|8
1641536950000|2022-01-07 06:29:10|91473.1|91423.1|91470.3|91420.3|91473.1|91423.1|91470.2|91420.2|18
1641536960000|2022-01-07 06:29:20|91471.2|91421.2|91470.2|91420.2|91471.2|91421.2|91469.3|91419.3|11
1641536970000|2022-01-07 06:29:30|91470.1|91420.1|91471.6|91421.6|91471.6|91421.6|91469.8|91419.8|6
1641536980000|2022-01-07 06:29:40|91469.2|91419.2|91469.9|91419.9|91469.9|91419.9|91468.5|91418.5|8
1641536990000|2022-01-07 06:29:50|91470.9|91420.9|91472.4|91422.4|91473|91423|91470.9|91420.9|12
1641537000000|2022-01-07 06:30:00|91471.9|91421.9|91477.4|91427.4|91477.4|91427.4|91471.5|91421.5|25
1641537010000|2022-01-07 06:30:10|91477.1|91427.1|91476.1|91426.1|91477.1|91427.1|91475.7|91425.7|21
1641537020000|2022-01-07 06:30:20|91476.3|91426.3|91475.9|91425.9|91476.3|91426.3|91475.3|91425.3|14
1641537030000|2022-01-07 06:30:30|91476.1|91426.1|91477|91427|91477|91427|91476|91426|5
1641537040000|2022-01-07 06:30:40|91476.8|91426.8|91476.4|91426.4|91476.8|91426.8|91475.1|91425.1|13
1641537050000|2022-01-07 06:30:50|91474.2|91424.2|91475.3|91425.3|91476.9|91426.9|91474.2|91424.2|11
1641537060000|2022-01-07 06:31:00|91475.5|91425.5|91474.6|91424.6|91476.1|91426.1|91473|91423|12
1641537070000|2022-01-07 06:31:10|91475.7|91425.7|91476.5|91426.5|91476.9|91426.9|91474.6|91424.6|16
1641537080000|2022-01-07 06:31:20|91476.1|91426.1|91476.5|91426.5|91476.6|91426.6|91475.6|91425.6|31
1641537090000|2022-01-07 06:31:30|91476.6|91426.6|91476.9|91426.9|91477.7|91427.7|91475.6|91425.6|30
1641537100000|2022-01-07 06:31:40|91477.5|91427.5|91475.2|91425.2|91477.5|91427.5|91474.8|91424.8|12
1641537110000|2022-01-07 06:31:50|91475.9|91425.9|91476.8|91426.8|91479.3|91429.3|91475.9|91425.9|8
1641537120000|2022-01-07 06:32:00|91477|91427|91476.6|91426.6|91477.9|91427.9|91476.3|91426.3|10
1641537130000|2022-01-07 06:32:10|91476.5|91426.5|91477.3|91427.3|91477.9|91427.9|91476.5|91426.5|12
1641537140000|2022-01-07 06:32:20|91477.1|91427.1|91479.4|91429.4|91479.4|91429.4|91476.9|91426.9|19
1641537150000|2022-01-07 06:32:30|91479|91429|91477.9|91427.9|91479.3|91429.3|91477.9|91427.9|10
1641537160000|2022-01-07 06:32:40|91477.7|91427.7|91479.4|91429.4|91479.5|91429.5|91477.7|91427.7|9
1641537170000|2022-01-07 06:32:50|91479.3|91429.3|91479.5|91429.5|91479.6|91429.6|91478.1|91428.1|18
1641537180000|2022-01-07 06:33:00|91478.7|91428.7|91482.5|91432.5|91484.8|91434.8|91477.8|91427.8|24
1641537190000|2022-01-07 06:33:10|91482.7|91432.7|91484|91434|91485|91435|91482.4|91432.4|12
1641537200000|2022-01-07 06:33:20|91483.6|91433.6|91482.2|91432.2|91484|91434|91482.2|91432.2|8
1641537210000|2022-01-07 06:33:30|91482.1|91432.1|91481.5|91431.5|91482.6|91432.6|91476.7|91426.7|22
1641537220000|2022-01-07 06:33:40|91480.3|91430.3|91480|91430|91481|91431|91479.2|91429.2|26
1641537230000|2022-01-07 06:33:50|91479.9|91429.9|91479.7|91429.7|91480.4|91430.4|91479|91429|16
1641537240000|2022-01-07 06:34:00|91479.6|91429.6|91479.3|91429.3|91479.7|91429.7|91478.8|91428.8|12
1641537250000|2022-01-07 06:34:10|91480.1|91430.1|91481|91431|91482|91432|91479|91429|9
1641537260000|2022-01-07 06:34:20|91479.1|91429.1|91475.5|91425.5|91494.2|91444.2|91474.6|91424.6|33
1641537270000|2022-01-07 06:34:30|91477|91427|91474.5|91424.5|91477|91427|91473.6|91423.6|9
1641537280000|2022-01-07 06:34:40|91474.4|91424.4|91473.3|91423.3|91492.1|91442.1|91471.1|91421.1|40
1641537290000|2022-01-07 06:34:50|91471.6|91421.6|91474.9|91424.9|91474.9|91424.9|91471.1|91421.1|14
1641537300000|2022-01-07 06:35:00|91475.8|91425.8|91466.5|91416.5|91487.2|91437.2|91464.6|91414.6|57
1641537310000|2022-01-07 06:35:10|91467.1|91417.1|91465.7|91415.7|91468.2|91418.2|91464.4|91414.4|22
1641537320000|2022-01-07 06:35:20|91465.6|91415.6|91467.9|91417.9|91467.9|91417.9|91464.2|91414.2|14
1641537330000|2022-01-07 06:35:30|91467.6|91417.6|91468.2|91418.2|91470.3|91420.3|91467.4|91417.4|9
1641537340000|2022-01-07 06:35:40|91468.1|91418.1|91468|91418|91468.3|91418.3|91467.6|91417.6|11
1641537350000|2022-01-07 06:35:50|91467.9|91417.9|91468.2|91418.2|91468.6|91418.6|91467.3|91417.3|8
1641537360000|2022-01-07 06:36:00|91468.3|91418.3|91471.5|91421.5|91472.7|91422.7|91467|91417|35
1641537370000|2022-01-07 06:36:10|91471.6|91421.6|91469.9|91419.9|91471.6|91421.6|91469.2|91419.2|24
1641537380000|2022-01-07 06:36:20|91469.8|91419.8|91470.7|91420.7|91471.2|91421.2|91468.9|91418.9|10
1641537390000|2022-01-07 06:36:30|91470.6|91420.6|91469.5|91419.5|91470.9|91420.9|91469|91419|15
1641537400000|2022-01-07 06:36:40|91468.9|91418.9|91469.5|91419.5|91469.7|91419.7|91468.9|91418.9|4
1641537410000|2022-01-07 06:36:50|91469.2|91419.2|91470.1|91420.1|91470.7|91420.7|91469.2|91419.2|6
1641537420000|2022-01-07 06:37:00|91470.4|91420.4|91470.4|91420.4|91472|91422|91467.7|91417.7|22
1641537430000|2022-01-07 06:37:10|91471|91421|91469.2|91419.2|91471.4|91421.4|91468.5|91418.5|19
1641537440000|2022-01-07 06:37:20|91468.9|91418.9|91469.7|91419.7|91470.5|91420.5|91468.6|91418.6|15
1641537450000|2022-01-07 06:37:30|91469.8|91419.8|91471.3|91421.3|91471.3|91421.3|91469.6|91419.6|5
1641537460000|2022-01-07 06:37:40|91468.9|91418.9|91468.8|91418.8|91470|91420|91467.1|91417.1|17
1641537470000|2022-01-07 06:37:50|91468.3|91418.3|91471|91421|91471.2|91421.2|91468.3|91418.3|10
1641537480000|2022-01-07 06:38:00|91471.2|91421.2|91475.7|91425.7|91477.4|91427.4|91470.4|91420.4|25
1641537490000|2022-01-07 06:38:10|91475.9|91425.9|91482.1|91432.1|91483.2|91433.2|91475.7|91425.7|28
1641537500000|2022-01-07 06:38:20|91481.7|91431.7|91480.3|91430.3|91482|91432|91480.3|91430.3|22
1641537510000|2022-01-07 06:38:30|91480.2|91430.2|91481.7|91431.7|91483|91433|91479.9|91429.9|15
1641537520000|2022-01-07 06:38:40|91481.1|91431.1|91480.9|91430.9|91481.8|91431.8|91480.6|91430.6|13
1641537530000|2022-01-07 06:38:50|91481|91431|91482|91432|91482|91432|91480.9|91430.9|16
1641537540000|2022-01-07 06:39:00|91484.4|91434.4|91482|91432|91484.4|91434.4|91482|91432|8
1641537550000|2022-01-07 06:39:10|91482.2|91432.2|91481|91431|91482.6|91432.6|91481|91431|15
1641537560000|2022-01-07 06:39:20|91481.2|91431.2|91480.7|91430.7|91481.6|91431.6|91480.7|91430.7|8
1641537570000|2022-01-07 06:39:30|91481|91431|91486.3|91436.3|91486.3|91436.3|91481|91431|11
1641537580000|2022-01-07 06:39:40|91485.8|91435.8|91483.4|91433.4|91485.8|91435.8|91482.6|91432.6|18
1641537590000|2022-01-07 06:39:50|91483.7|91433.7|91486.1|91436.1|91486.6|91436.6|91483.5|91433.5|22
1641537600000|2022-01-07 06:40:00|91488.4|91438.4|91485.6|91435.6|91489.6|91439.6|91485.6|91435.6|24
1641537610000|2022-01-07 06:40:10|91485.5|91435.5|91490.6|91440.6|91491.2|91441.2|91485.5|91435.5|21
1641537620000|2022-01-07 06:40:20|91490.8|91440.8|91499.9|91449.9|91499.9|91449.9|91490.1|91440.1|42
1641537630000|2022-01-07 06:40:30|91499.3|91449.3|91499.9|91449.9|91500.7|91450.7|91498.2|91448.2|38
1641537640000|2022-01-07 06:40:40|91500|91450|91498.2|91448.2|91501.2|91451.2|91497.9|91447.9|23
1641537650000|2022-01-07 06:40:50|91498.6|91448.6|91493.8|91443.8|91498.6|91448.6|91493.8|91443.8|23
1641537660000|2022-01-07 06:41:00|91493.9|91443.9|91490.4|91440.4|91496.5|91446.5|91489|91439|31
1641537670000|2022-01-07 06:41:10|91493|91443|91490.3|91440.3|91494.5|91444.5|91489.4|91439.4|10
1641537680000|2022-01-07 06:41:20|91492.8|91442.8|91496.2|91446.2|91499.3|91449.3|91490|91440|19
1641537690000|2022-01-07 06:41:30|91500.3|91450.3|91496.1|91446.1|91501.6|91451.6|91494.6|91444.6|25
1641537700000|2022-01-07 06:41:40|91496|91446|91497.9|91447.9|91497.9|91447.9|91494.1|91444.1|18
1641537710000|2022-01-07 06:41:50|91498.6|91448.6|91497|91447|91498.6|91448.6|91496.2|91446.2|14
1641537720000|2022-01-07 06:42:00|91496.6|91446.6|91492.1|91442.1|91499.1|91449.1|91490.9|91440.9|21
1641537730000|2022-01-07 06:42:10|91493.3|91443.3|91493.1|91443.1|91495.2|91445.2|91491.2|91441.2|15
1641537740000|2022-01-07 06:42:20|91493.5|91443.5|91505.5|91455.5|91512.6|91462.6|91486.8|91436.8|43
1641537750000|2022-01-07 06:42:30|91505.2|91455.2|91508|91458|91508.1|91458.1|91504.6|91454.6|30
1641537760000|2022-01-07 06:42:40|91506.6|91456.6|91506.3|91456.3|91507.8|91457.8|91505.7|91455.7|23
1641537770000|2022-01-07 06:42:50|91506|91456|91510.7|91460.7|91510.8|91460.8|91503.5|91453.5|28
1641537780000|2022-01-07 06:43:00|91509.8|91459.8|91511.5|91461.5|91512.1|91462.1|91509.6|91459.6|24
1641537790000|2022-01-07 06:43:10|91510.9|91460.9|91481.5|91431.5|91511.5|91461.5|91477.5|91427.5|53
1641537800000|2022-01-07 06:43:20|91480.9|91430.9|91479.9|91429.9|91480.9|91430.9|91479.4|91429.4|16
1641537810000|2022-01-07 06:43:30|91480.3|91430.3|91478.7|91428.7|91480.7|91430.7|91478.4|91428.4|25
1641537820000|2022-01-07 06:43:40|91478.8|91428.8|91481.6|91431.6|91482.3|91432.3|91478|91428|24
1641537830000|2022-01-07 06:43:50|91481.3|91431.3|91480.2|91430.2|91481.9|91431.9|91478.5|91428.5|17
1641537840000|2022-01-07 06:44:00|91479.8|91429.8|91491|91441|91491.3|91441.3|91479.6|91429.6|24
1641537850000|2022-01-07 06:44:10|91491.8|91441.8|91493.6|91443.6|91493.6|91443.6|91491.1|91441.1|28
1641537860000|2022-01-07 06:44:20|91493.8|91443.8|91492.9|91442.9|91493.9|91443.9|91492.8|91442.8|15
1641537870000|2022-01-07 06:44:30|91492.8|91442.8|91493.3|91443.3|91493.7|91443.7|91492.7|91442.7|18
1641537880000|2022-01-07 06:44:40|91493.2|91443.2|91494.1|91444.1|91494.4|91444.4|91493.1|91443.1|22
1641537890000|2022-01-07 06:44:50|91493.8|91443.8|91492.6|91442.6|91494.6|91444.6|91492.5|91442.5|18
1641537900000|2022-01-07 06:45:00|91493.5|91443.5|91493.7|91443.7|91494.1|91444.1|91493.3|91443.3|17
1641537910000|2022-01-07 06:45:10|91493.8|91443.8|91493.4|91443.4|91494.1|91444.1|91493.3|91443.3|14
1641537920000|2022-01-07 06:45:20|91493.5|91443.5|91493.9|91443.9|91495.2|91445.2|91493.5|91443.5|20
1641537930000|2022-01-07 06:45:30|91494|91444|91495.4|91445.4|91495.4|91445.4|91494|91444|16
1641537940000|2022-01-07 06:45:40|91495.6|91445.6|91494.3|91444.3|91496|91446|91494|91444|12
1641537950000|2022-01-07 06:45:50|91494.2|91444.2|91494.6|91444.6|91494.6|91444.6|91493.7|91443.7|16
1641537960000|2022-01-07 06:46:00|91494.4|91444.4|91494.3|91444.3|91495.2|91445.2|91494.1|91444.1|17
1641537970000|2022-01-07 06:46:10|91494.2|91444.2|91494.1|91444.1|91494.9|91444.9|91494.1|91444.1|15
1641537980000|2022-01-07 06:46:20|91494.6|91444.6|91490.4|91440.4|91494.6|91444.6|91490.4|91440.4|15
1641537990000|2022-01-07 06:46:30|91491.2|91441.2|91489.6|91439.6|91492.1|91442.1|91489.6|91439.6|18
1641538000000|2022-01-07 06:46:40|91489.7|91439.7|91486.8|91436.8|91490|91440|91486.8|91436.8|17
1641538010000|2022-01-07 06:46:50|91487.5|91437.5|91490.5|91440.5|91492.4|91442.4|91486.7|91436.7|16
1641538020000|2022-01-07 06:47:00|91490.6|91440.6|91492.4|91442.4|91493.4|91443.4|91490.6|91440.6|19
1641538030000|2022-01-07 06:47:10|91492.7|91442.7|91494.6|91444.6|91495.6|91445.6|91492.4|91442.4|18
1641538040000|2022-01-07 06:47:20|91495|91445|91493.2|91443.2|91495.6|91445.6|91491.5|91441.5|16
1641538050000|2022-01-07 06:47:30|91493.3|91443.3|91494.1|91444.1|91494.5|91444.5|91492.9|91442.9|17
1641538060000|2022-01-07 06:47:40|91494|91444|91493.7|91443.7|91494|91444|91489.6|91439.6|10
1641538070000|2022-01-07 06:47:50|91494.2|91444.2|91495.3|91445.3|91495.3|91445.3|91492.9|91442.9|15
1641538080000|2022-01-07 06:48:00|91495.4|91445.4|91498.2|91448.2|91498.2|91448.2|91495.1|91445.1|20
1641538090000|2022-01-07 06:48:10|91498.8|91448.8|91499.5|91449.5|91499.8|91449.8|91496.7|91446.7|22
1641538100000|2022-01-07 06:48:20|91499.6|91449.6|91501.2|91451.2|91501.5|91451.5|91498.6|91448.6|19
1641538110000|2022-01-07 06:48:30|91501.3|91451.3|91500.3|91450.3|91502.3|91452.3|91500.1|91450.1|14
1641538120000|2022-01-07 06:48:40|91501|91451|91500.5|91450.5|91501.6|91451.6|91499.7|91449.7|11
1641538130000|2022-01-07 06:48:50|91500.6|91450.6|91499.7|91449.7|91504.6|91454.6|91497.1|91447.1|25
1641538140000|2022-01-07 06:49:00|91499|91449|91496.8|91446.8|91500|91450|91496|91446|23
1641538150000|2022-01-07 06:49:10|91496.6|91446.6|91496.7|91446.7|91497.2|91447.2|91496.3|91446.3|15
1641538160000|2022-01-07 06:49:20|91496.1|91446.1|91492|91442|91496.2|91446.2|91491.2|91441.2|23
1641538170000|2022-01-07 06:49:30|91495.7|91445.7|91495.3|91445.3|91496.5|91446.5|91494.1|91444.1|16
1641538180000|2022-01-07 06:49:40|91495.4|91445.4|91493.9|91443.9|91495.4|91445.4|91493.2|91443.2|17
1641538190000|2022-01-07 06:49:50|91493.7|91443.7|91493.8|91443.8|91493.9|91443.9|91492.4|91442.4|15
1641538200000|2022-01-07 06:50:00|91491.2|91441.2|91492.1|91442.1|91492.5|91442.5|91490|91440|17
1641538210000|2022-01-07 06:50:10|91491.1|91441.1|91493.4|91443.4|91493.4|91443.4|91491.1|91441.1|9
1641538220000|2022-01-07 06:50:20|91493.5|91443.5|91494|91444|91494.8|91444.8|91492.1|91442.1|7
1641538230000|2022-01-07 06:50:30|91494.8|91444.8|91495|91445|91496.1|91446.1|91492.7|91442.7|10
1641538240000|2022-01-07 06:50:40|91494.9|91444.9|91493.8|91443.8|91495.1|91445.1|91493.8|91443.8|10
1641538250000|2022-01-07 06:50:50|91493.3|91443.3|91493.4|91443.4|91494.6|91444.6|91492.1|91442.1|14
1641538260000|2022-01-07 06:51:00|91493.5|91443.5|91495.5|91445.5|91496.1|91446.1|91492.1|91442.1|20
1641538270000|2022-01-07 06:51:10|91496|91446|91499.1|91449.1|91499.1|91449.1|91494.9|91444.9|16
1641538280000|2022-01-07 06:51:20|91498.8|91448.8|91499.9|91449.9|91503.3|91453.3|91498.6|91448.6|6
1641538290000|2022-01-07 06:51:30|91500.4|91450.4|91511.6|91461.6|91512.8|91462.8|91500.4|91450.4|18
1641538300000|2022-01-07 06:51:40|91512.9|91462.9|91505.1|91455.1|91512.9|91462.9|91504.5|91454.5|21
1641538310000|2022-01-07 06:51:50|91504.8|91454.8|91505|91455|91505.5|91455.5|91504.7|91454.7|17
1641538320000|2022-01-07 06:52:00|91504.7|91454.7|91504.1|91454.1|91504.7|91454.7|91503|91453|17
1641538330000|2022-01-07 06:52:10|91504.7|91454.7|91493.8|91443.8|91504.7|91454.7|91491|91441|30
1641538340000|2022-01-07 06:52:20|91493.1|91443.1|91499.2|91449.2|91500.5|91450.5|91492|91442|21
1641538350000|2022-01-07 06:52:30|91498.8|91448.8|91496.7|91446.7|91499.3|91449.3|91496|91446|23
1641538360000|2022-01-07 06:52:40|91496.9|91446.9|91497.5|91447.5|91498.1|91448.1|91496.9|91446.9|17
1641538370000|2022-01-07 06:52:50|91497.3|91447.3|91495.7|91445.7|91497.9|91447.9|91495.2|91445.2|19
1641538380000|2022-01-07 06:53:00|91497.7|91447.7|91496|91446|91499.1|91449.1|91493.7|91443.7|18
1641538390000|2022-01-07 06:53:10|91496.2|91446.2|91495.7|91445.7|91496.4|91446.4|91494|91444|17
1641538400000|2022-01-07 06:53:20|91496.2|91446.2|91496.9|91446.9|91497.1|91447.1|91496.1|91446.1|17
1641538410000|2022-01-07 06:53:30|91496.7|91446.7|91496.3|91446.3|91497.4|91447.4|91496.3|91446.3|11
1641538420000|2022-01-07 06:53:40|91496.7|91446.7|91496.9|91446.9|91499.1|91449.1|91496.7|91446.7|12
1641538430000|2022-01-07 06:53:50|91497.4|91447.4|91498.9|91448.9|91499.1|91449.1|91496.5|91446.5|12
1641538440000|2022-01-07 06:54:00|91498.8|91448.8|91497|91447|91499.4|91449.4|91496.7|91446.7|32
1641538450000|2022-01-07 06:54:10|91495.3|91445.3|91495.4|91445.4|91497.4|91447.4|91493.8|91443.8|29
1641538460000|2022-01-07 06:54:20|91495.3|91445.3|91495.8|91445.8|91496|91446|91494.3|91444.3|19
1641538470000|2022-01-07 06:54:30|91495|91445|91498.9|91448.9|91498.9|91448.9|91495|91445|17
1641538480000|2022-01-07 06:54:40|91498.8|91448.8|91498.7|91448.7|91499.2|91449.2|91497.9|91447.9|18
1641538490000|2022-01-07 06:54:50|91498.1|91448.1|91497.7|91447.7|91499.7|91449.7|91497.7|91447.7|21
1641538500000|2022-01-07 06:55:00|91498|91448|91499.8|91449.8|91499.8|91449.8|91497.7|91447.7|17
1641538510000|2022-01-07 06:55:10|91500.2|91450.2|91501.5|91451.5|91501.5|91451.5|91499.5|91449.5|10
1641538520000|2022-01-07 06:55:20|91500.7|91450.7|91498.6|91448.6|91501.5|91451.5|91498.6|91448.6|9
1641538530000|2022-01-07 06:55:30|91497.8|91447.8|91497.8|91447.8|91499|91449|91496.1|91446.1|25
1641538540000|2022-01-07 06:55:40|91497.4|91447.4|91497.6|91447.6|91498.2|91448.2|91497.1|91447.1|10
1641538550000|2022-01-07 06:55:50|91497.4|91447.4|91497.2|91447.2|91497.4|91447.4|91496|91446|17
1641538560000|2022-01-07 06:56:00|91497.5|91447.5|91490.4|91440.4|91501.2|91451.2|91490.1|91440.1|35
1641538570000|2022-01-07 06:56:10|91490.2|91440.2|91487.4|91437.4|91490.2|91440.2|91487.1|91437.1|20
1641538580000|2022-01-07 06:56:20|91487.6|91437.6|91485.8|91435.8|91488.4|91438.4|91485.6|91435.6|31
1641538590000|2022-01-07 06:56:30|91483.3|91433.3|91488.3|91438.3|91492|91442|91483.3|91433.3|31
1641538600000|2022-01-07 06:56:40|91488.2|91438.2|91485.7|91435.7|91488.7|91438.7|91484.7|91434.7|20
1641538610000|2022-01-07 06:56:50|91486|91436|91486.7|91436.7|91490.9|91440.9|91480.6|91430.6|24
1641538620000|2022-01-07 06:57:00|91486.3|91436.3|91471.5|91421.5|91487.2|91437.2|91471.1|91421.1|30
1641538630000|2022-01-07 06:57:10|91472.6|91422.6|91462.1|91412.1|91473.1|91423.1|91459.2|91409.2|24
1641538640000|2022-01-07 06:57:20|91462.5|91412.5|91465.9|91415.9|91477.6|91417.8|91460.3|91405.1|17
1641538650000|2022-01-07 06:57:30|91466.9|91416.9|91465.5|91415.5|91466.9|91416.9|91465|91415|11
1641538660000|2022-01-07 06:57:40|91465.7|91415.7|91466.2|91416.2|91466.9|91416.9|91465.7|91415.7|8
1641538670000|2022-01-07 06:57:50|91465.9|91415.9|91467.5|91417.5|91467.5|91417.5|91465.7|91415.7|15
1641538680000|2022-01-07 06:58:00|91467.7|91417.7|91471|91421|91471.5|91421.5|91467|91417|36
1641538690000|2022-01-07 06:58:10|91470.5|91420.5|91471|91421|91471|91421|91469.1|91419.1|28
1641538700000|2022-01-07 06:58:20|91470.8|91420.8|91471.2|91421.2|91471.3|91421.3|91470.8|91420.8|10
1641538710000|2022-01-07 06:58:30|91470.8|91420.8|91471|91421|91471.4|91421.4|91469.6|91419.6|23
1641538720000|2022-01-07 06:58:40|91470.9|91420.9|91471.6|91421.6|91472.3|91422.3|91470.9|91420.9|18
1641538730000|2022-01-07 06:58:50|91472.1|91422.1|91475.9|91425.9|91476.5|91426.5|91470.3|91420.3|22
1641538740000|2022-01-07 06:59:00|91478|91428|91460.4|91410.4|91478.1|91428.1|91456.1|91406.1|53
1641538750000|2022-01-07 06:59:10|91460.9|91410.9|91461.8|91411.8|91465|91415|91459.4|91409.4|51
1641538760000|2022-01-07 06:59:20|91461.7|91411.7|91469.3|91419.3|91473.7|91423.7|91461.6|91411.6|36
1641538770000|2022-01-07 06:59:30|91468.7|91418.7|91472.5|91422.5|91473.3|91423.3|91466.9|91416.9|37
1641538780000|2022-01-07 06:59:40|91472.7|91422.7|91480.2|91430.2|91481.2|91431.2|91469.5|91419.5|48
1641538790000|2022-01-07 06:59:50|91480.1|91430.1|91490.8|91417.9|91498|91430.3|91480.1|91412|43
1641538800000|2022-01-07 07:00:00|91492.2|91418.2|91474.6|91424.6|91493.3|91432.2|91474.2|91418.2|50
1641538810000|2022-01-07 07:00:10|91474.7|91424.7|91475.2|91425.2|91489.5|91428.8|91472.2|91416.5|55
1641538820000|2022-01-07 07:00:20|91475.1|91425.1|91479.3|91429.3|91484.5|91434.5|91474.6|91424.6|45
1641538830000|2022-01-07 07:00:30|91479.7|91429.7|91476.5|91426.5|91481.7|91431.7|91476.5|91426.5|33
1641538840000|2022-01-07 07:00:40|91476.8|91426.8|91473.1|91423.1|91478|91428|91466.4|91416.4|25
1641538850000|2022-01-07 07:00:50|91473|91423|91462|91412|91473.6|91423.6|91460.1|91410.1|42
1641538860000|2022-01-07 07:01:00|91462.6|91412.6|91459.3|91409.3|91462.9|91412.9|91453|91403|43
1641538870000|2022-01-07 07:01:10|91459.6|91409.6|91460|91410|91461.4|91411.4|91459.5|91409.5|25
1641538880000|2022-01-07 07:01:20|91460.3|91410.3|91446.6|91396.6|91460.4|91410.4|91439.8|91389.8|57
1641538890000|2022-01-07 07:01:30|91445.9|91395.9|91444.6|91394.6|91447.8|91397.8|91436.9|91386.9|42
1641538900000|2022-01-07 07:01:40|91445.8|91395.8|91452|91402|91452.7|91402.7|91444.3|91394.3|28
1641538910000|2022-01-07 07:01:50|91452.3|91402.3|91451.7|91401.7|91452.5|91402.5|91450.9|91400.9|29
1641538920000|2022-01-07 07:02:00|91452.1|91402.1|91449.5|91399.5|91452.5|91402.5|91449.1|91399.1|31
1641538930000|2022-01-07 07:02:10|91449.3|91399.3|91451.9|91401.9|91453.9|91403.9|91449.2|91399.2|26
1641538940000|2022-01-07 07:02:20|91451.7|91401.7|91454.5|91404.5|91454.5|91404.5|91446.1|91396.1|47
1641538950000|2022-01-07 07:02:30|91454.6|91404.6|91457|91407|91457.2|91407.2|91454|91404|29
1641538960000|2022-01-07 07:02:40|91457.3|91407.3|91458.6|91408.6|91458.9|91408.9|91456.1|91406.1|26
1641538970000|2022-01-07 07:02:50|91458.5|91408.5|91457.8|91407.8|91458.5|91408.5|91457.3|91407.3|20
1641538980000|2022-01-07 07:03:00|91458.4|91408.4|91473.5|91423.5|91481.9|91431.9|91458|91408|51
1641538990000|2022-01-07 07:03:10|91473.2|91423.2|91471.1|91421.1|91474.4|91424.4|91470.4|91420.4|44
1641539000000|2022-01-07 07:03:20|91471.5|91421.5|91469.7|91419.7|91472.8|91422.8|91468.5|91418.5|32
1641539010000|2022-01-07 07:03:30|91470|91420|91471.8|91421.8|91473.7|91423.7|91470|91420|36
1641539020000|2022-01-07 07:03:40|91471.5|91421.5|91487.9|91437.9|91496.7|91446.7|91471.3|91421.3|35
1641539030000|2022-01-07 07:03:50|91488.1|91438.1|91486.2|91436.2|91489|91439|91486.2|91436.2|28
1641539040000|2022-01-07 07:04:00|91486.5|91436.5|91484|91434|91487.6|91437.6|91480.7|91430.7|36
1641539050000|2022-01-07 07:04:10|91484.6|91434.6|91484.6|91434.6|91485.7|91435.7|91483.9|91433.9|20
1641539060000|2022-01-07 07:04:20|91484.4|91434.4|91494.1|91444.1|91494.2|91444.2|91484.4|91434.4|32
1641539070000|2022-01-07 07:04:30|91494.5|91444.5|91494.8|91444.8|91496|91446|91490.7|91440.7|45
1641539080000|2022-01-07 07:04:40|91494.7|91444.7|91495.1|91445.1|91496.4|91446.4|91493.1|91443.1|39
1641539090000|2022-01-07 07:04:50|91494.2|91444.2|91488.6|91438.6|91494.2|91444.2|91488.3|91438.3|35
1641539100000|2022-01-07 07:05:00|91488.7|91438.7|91499.6|91449.6|91501.4|91461|91481.2|91438.7|47
1641539110000|2022-01-07 07:05:10|91499.5|91449.5|91501.5|91451.5|91501.6|91451.6|91496.5|91446.5|41
1641539120000|2022-01-07 07:05:20|91501.6|91451.6|91503.9|91453.9|91504.3|91454.3|91499.9|91449.9|40
1641539130000|2022-01-07 07:05:30|91504.2|91454.2|91504|91454|91505.1|91455.1|91503.5|91453.5|20
1641539140000|2022-01-07 07:05:40|91504.1|91454.1|91511.6|91461.6|91514.5|91477.7|91497.6|91454.1|42
1641539150000|2022-01-07 07:05:50|91510.7|91460.7|91505.3|91455.3|91512|91462|91505.3|91455.3|29
1641539160000|2022-01-07 07:06:00|91505.5|91455.5|91510.2|91460.2|91513.8|91475.5|91499.7|91455.5|41
1641539170000|2022-01-07 07:06:10|91510.5|91460.5|91509.1|91459.1|91512|91470.6|91495.6|91458.1|37
1641539180000|2022-01-07 07:06:20|91509.5|91459.5|91498.4|91448.4|91509.5|91467.8|91492.8|91447.5|33
1641539190000|2022-01-07 07:06:30|91498.5|91448.5|91493.5|91443.5|91499|91457.1|91482.1|91440.4|41
1641539200000|2022-01-07 07:06:40|91493.4|91443.4|91493.1|91443.1|91494.1|91444.1|91493|91443|18
1641539210000|2022-01-07 07:06:50|91493.5|91443.5|91494.3|91444.3|91498.2|91448.2|91492.8|91442.8|28
1641539220000|2022-01-07 07:07:00|91494.4|91444.4|91506.1|91456.1|91506.4|91464.9|91489.7|91444.4|40
1641539230000|2022-01-07 07:07:10|91505.4|91455.4|91494.1|91444.1|91505.4|91458.6|91481.5|91443.7|54
1641539240000|2022-01-07 07:07:20|91493.8|91443.8|91500.8|91450.8|91500.8|91450.8|91493.7|91443.7|34
1641539250000|2022-01-07 07:07:30|91499.9|91449.9|91500.4|91450.4|91500.5|91450.5|91498.7|91448.7|25
1641539260000|2022-01-07 07:07:40|91500.3|91450.3|91495.6|91445.6|91500.7|91450.7|91494.2|91444.2|31
1641539270000|2022-01-07 07:07:50|91495.1|91445.1|91493.7|91443.7|91495.1|91445.1|91493.7|91443.7|16
1641539280000|2022-01-07 07:08:00|91493.6|91443.6|91485.1|91435.1|91494.1|91446.8|91471.8|91432.6|51
1641539290000|2022-01-07 07:08:10|91484.8|91434.8|91487|91437|91488.4|91438.4|91484.8|91434.8|47
1641539300000|2022-01-07 07:08:20|91487.3|91437.3|91487.8|91437.8|91489|91439|91486.9|91436.9|25
1641539310000|2022-01-07 07:08:30|91487.7|91437.7|91474.4|91424.4|91487.8|91440.7|91463.7|91423.4|39
1641539320000|2022-01-07 07:08:40|91474.6|91424.6|91473.3|91423.3|91474.6|91424.6|91472.5|91422.5|20
1641539330000|2022-01-07 07:08:50|91473.5|91423.5|91468.1|91418.1|91474.1|91430.9|91455.9|91417.6|20
1641539340000|2022-01-07 07:09:00|91455.8|91430.8|91467|91417|91467.8|91431|91454.7|91415.9|22
1641539350000|2022-01-07 07:09:10|91467.1|91417.1|91468.2|91418.2|91469.1|91419.1|91466.4|91416.4|15
1641539360000|2022-01-07 07:09:20|91467.7|91417.7|91469.2|91419.2|91469.9|91419.9|91467.5|91417.5|22
1641539370000|2022-01-07 07:09:30|91468.8|91418.8|91471.2|91421.2|91471.5|91421.5|91468.3|91418.3|34
1641539380000|2022-01-07 07:09:40|91471.6|91421.6|91472.7|91422.7|91472.9|91422.9|91470.2|91420.2|22
1641539390000|2022-01-07 07:09:50|91472.6|91422.6|91475.9|91425.9|91477.5|91427.5|91471.6|91421.6|26
1641539400000|2022-01-07 07:10:00|91476.2|91426.2|91478.2|91428.2|91478.2|91428.2|91473.9|91423.9|23
1641539410000|2022-01-07 07:10:10|91478.1|91428.1|91478.9|91428.9|91479.1|91429.1|91475.2|91425.2|24
1641539420000|2022-01-07 07:10:20|91479.1|91429.1|91479.9|91429.9|91480.1|91430.1|91478.5|91428.5|25
1641539430000|2022-01-07 07:10:30|91480.3|91430.3|91476.9|91426.9|91481.8|91439.9|91463.1|91425.9|33
1641539440000|2022-01-07 07:10:40|91473.8|91423.8|91472.9|91422.9|91474.7|91424.7|91471|91421|35
1641539450000|2022-01-07 07:10:50|91472.7|91422.7|91471.6|91421.6|91473|91423|91469.6|91419.6|17
1641539460000|2022-01-07 07:11:00|91472|91422|91466.6|91416.6|91472|91422|91464.9|91414.9|27
1641539470000|2022-01-07 07:11:10|91466.4|91416.4|91466.2|91416.2|91466.4|91416.4|91465.2|91415.2|14
1641539480000|2022-01-07 07:11:20|91467|91417|91466.3|91416.3|91467|91417|91465.2|91415.2|10
1641539490000|2022-01-07 07:11:30|91466.7|91416.7|91461.3|91411.3|91466.9|91425.5|91448.1|91410|33
1641539500000|2022-01-07 07:11:40|91461.1|91411.1|91461.6|91411.6|91461.8|91411.8|91460|91410|21
1641539510000|2022-01-07 07:11:50|91461.7|91411.7|91457.4|91407.4|91461.8|91411.8|91456.9|91406.9|40
1641539520000|2022-01-07 07:12:00|91457.5|91407.5|91457.6|91407.6|91457.8|91407.8|91456.8|91406.8|25
1641539530000|2022-01-07 07:12:10|91457.4|91407.4|91464.6|91414.6|91466|91427.5|91451.7|91407|26
1641539540000|2022-01-07 07:12:20|91464.5|91414.5|91469|91419|91469.5|91431.6|91455.4|91414.5|33
1641539550000|2022-01-07 07:12:30|91468.9|91418.9|91470.5|91420.5|91473.3|91434.7|91454.7|91417.7|42
1641539560000|2022-01-07 07:12:40|91470.7|91420.7|91471.2|91421.2|91471.9|91421.9|91470.1|91420.1|25
1641539570000|2022-01-07 07:12:50|91471.1|91421.1|91461|91436|91473.5|91436.4|91459.5|91421.1|25
1641539580000|2022-01-07 07:13:00|91460.5|91435.5|91471.9|91421.9|91471.9|91436.2|91456.6|91418.9|35
1641539590000|2022-01-07 07:13:10|91472.4|91422.4|91470.7|91420.7|91473.2|91423.2|91469.5|91419.5|21
1641539600000|2022-01-07 07:13:20|91470.8|91420.8|91470.7|91420.7|91471.7|91421.7|91470|91420|19
1641539610000|2022-01-07 07:13:30|91470.9|91420.9|91471.3|91421.3|91472.3|91422.3|91470.8|91420.8|19
1641539620000|2022-01-07 07:13:40|91471.9|91421.9|91469.4|91419.4|91471.9|91421.9|91469.4|91419.4|20
1641539630000|2022-01-07 07:13:50|91470.3|91420.3|91469.3|91419.3|91470.5|91430.1|91455.1|91417.8|24
1641539640000|2022-01-07 07:14:00|91469.9|91419.9|91469.9|91419.9|91470.6|91420.6|91468.8|91418.8|24
1641539650000|2022-01-07 07:14:10|91468.9|91418.9|91470.2|91420.2|91470.2|91420.2|91468.9|91418.9|9
1641539660000|2022-01-07 07:14:20|91470.3|91420.3|91470|91420|91470.5|91420.5|91469.2|91419.2|14
1641539670000|2022-01-07 07:14:30|91471|91421|91463.7|91413.7|91471|91431.2|91450.1|91412.1|30
1641539680000|2022-01-07 07:14:40|91463.6|91413.6|91462.2|91412.2|91463.6|91424.3|91449.3|91411.2|31
1641539690000|2022-01-07 07:14:50|91462.1|91412.1|91462.8|91412.8|91463|91413|91461.7|91411.7|18
1641539700000|2022-01-07 07:15:00|91462.3|91412.3|91458.2|91408.2|91462.3|91420.7|91445.7|91407.6|42
1641539710000|2022-01-07 07:15:10|91458.8|91408.8|91460.9|91410.9|91461.3|91411.3|91457.8|91407.8|17
1641539720000|2022-01-07 07:15:20|91460.7|91410.7|91457.5|91407.5|91460.8|91410.8|91457.5|91407.5|30
1641539730000|2022-01-07 07:15:30|91458|91408|91456.7|91406.7|91464.1|91423.8|91444.1|91405|41
1641539740000|2022-01-07 07:15:40|91457.6|91407.6|91443.5|91418.5|91457.6|91418.5|91443.1|91405.8|22
1641539750000|2022-01-07 07:15:50|91443.4|91418.4|91445.5|91420.5|91456.6|91422|91441.2|91404.3|40
1641539760000|2022-01-07 07:16:00|91445.8|91420.8|91446.7|91421.7|91446.9|91421.9|91445.8|91420.8|17
1641539770000|2022-01-07 07:16:10|91446.8|91421.8|91444.9|91419.9|91459|91425.6|91444.9|91409|28
1641539780000|2022-01-07 07:16:20|91445|91420|91453.5|91403.5|91455.3|91420|91443.7|91402|22
1641539790000|2022-01-07 07:16:30|91453.1|91403.1|91443.9|91393.9|91453.1|91409.7|91434.7|91393.1|40
1641539800000|2022-01-07 07:16:40|91441.8|91391.8|91442.7|91392.7|91442.7|91403.5|91427.6|91389.2|40
1641539810000|2022-01-07 07:16:50|91440.5|91390.5|91442.8|91392.8|91443.1|91393.1|91440.5|91390.5|32
1641539820000|2022-01-07 07:17:00|91442.6|91392.6|91443.3|91393.3|91444.1|91394.1|91441.4|91391.4|39
1641539830000|2022-01-07 07:17:10|91443.2|91393.2|91446.2|91396.2|91448.4|91398.4|91442.9|91392.9|26
1641539840000|2022-01-07 07:17:20|91446.3|91396.3|91445.8|91395.8|91446.7|91396.7|91445.2|91395.2|18
1641539850000|2022-01-07 07:17:30|91446.4|91396.4|91446.7|91396.7|91447.1|91397.1|91445.5|91395.5|16
1641539860000|2022-01-07 07:17:40|91446.6|91396.6|91440.1|91390.1|91446.8|91396.8|91440|91390|36
1641539870000|2022-01-07 07:17:50|91440|91390|91439.9|91389.9|91440.9|91390.9|91439.7|91389.7|21
1641539880000|2022-01-07 07:18:00|91440.1|91390.1|91445.7|91395.7|91446.4|91408.9|91431.3|91390.1|48
1641539890000|2022-01-07 07:18:10|91445.9|91395.9|91445.8|91395.8|91448|91398|91445.4|91395.4|32
1641539900000|2022-01-07 07:18:20|91446.1|91396.1|91443.5|91393.5|91447.6|91397.6|91443.5|91393.5|22
1641539910000|2022-01-07 07:18:30|91443.1|91393.1|91445.8|91395.8|91445.8|91406.2|91431.2|91392.7|26
1641539920000|2022-01-07 07:18:40|91445.6|91395.6|91447.5|91397.5|91448.9|91410.3|91435.3|91395.3|25
1641539930000|2022-01-07 07:18:50|91447.7|91397.7|91454|91404|91454.8|91417.2|91439.7|91397.4|27
1641539940000|2022-01-07 07:19:00|91453.3|91403.3|91433.7|91408.7|91454|91417|91433.6|91402.5|20
1641539950000|2022-01-07 07:19:10|91433.9|91408.9|91438.2|91413.2|91439.9|91414.9|91433.2|91408.2|34
1641539960000|2022-01-07 07:19:20|91437.9|91412.9|91441.1|91416.1|91442.1|91417.1|91437.9|91412.9|20
1641539970000|2022-01-07 07:19:30|91441.2|91416.2|91442.6|91417.6|91444.3|91419.3|91441.2|91416.2|20
1641539980000|2022-01-07 07:19:40|91442.7|91417.7|91442.3|91417.3|91443.1|91418.1|91442.3|91417.3|11
1641539990000|2022-01-07 07:19:50|91442.5|91417.5|91443.2|91418.2|91453.6|91418.2|91439|91403.6|19
1641540000000|2022-01-07 07:20:00|91441.9|91416.9|91452.6|91402.6|91452.6|91417.7|91439.8|91401.8|22
1641540010000|2022-01-07 07:20:10|91452.7|91402.7|91452.5|91402.5|91452.7|91402.7|91452|91402|14
1641540020000|2022-01-07 07:20:20|91452.4|91402.4|91450.7|91400.7|91453.1|91410.9|91434.8|91400.2|19
1641540030000|2022-01-07 07:20:30|91450.5|91400.5|91449.4|91399.4|91450.5|91400.5|91448.6|91398.6|22
1641540040000|2022-01-07 07:20:40|91449.8|91399.8|91444.1|91394.1|91450|91400|91443.2|91393.2|28
1641540050000|2022-01-07 07:20:50|91443.8|91393.8|91435.7|91410.7|91450.7|91411|91434.3|91393.8|48
1641540060000|2022-01-07 07:21:00|91435.6|91410.6|91434.5|91409.5|91436.3|91411.3|91433.8|91408.8|37
1641540070000|2022-01-07 07:21:10|91435.8|91410.8|91446|91396|91448.2|91412.1|91435.8|91394.8|25
1641540080000|2022-01-07 07:21:20|91448.3|91398.3|91445.5|91395.5|91448.3|91398.3|91444.2|91394.2|31
1641540090000|2022-01-07 07:21:30|91445.4|91395.4|91444.7|91394.7|91445.7|91395.7|91443.7|91393.7|24
1641540100000|2022-01-07 07:21:40|91444.8|91394.8|91444.3|91394.3|91444.8|91394.8|91443.8|91393.8|16
1641540110000|2022-01-07 07:21:50|91444.4|91394.4|91444.7|91394.7|91446.3|91396.3|91443.6|91393.6|13
1641540120000|2022-01-07 07:22:00|91442.7|91392.7|91447.5|91397.5|91447.8|91409.6|91432.8|91392.7|26
1641540130000|2022-01-07 07:22:10|91447.9|91397.9|91447.3|91397.3|91450.8|91400.8|91447.2|91397.2|28
1641540140000|2022-01-07 07:22:20|91447.5|91397.5|91447.2|91397.2|91448.6|91398.6|91446.9|91396.9|17
1641540150000|2022-01-07 07:22:30|91447.5|91397.5|91446.1|91396.1|91447.5|91411.1|91430.8|91394.3|27
1641540160000|2022-01-07 07:22:40|91446.3|91396.3|91434.2|91384.2|91446.3|91407|91427.3|91384.2|31
1641540170000|2022-01-07 07:22:50|91435.2|91385.2|91433.6|91383.6|91440.3|91402.7|91421.5|91383.6|47
1641540180000|2022-01-07 07:23:00|91433.7|91383.7|91419.6|91394.6|91434.5|91396.4|91419.6|91381.1|32
1641540190000|2022-01-07 07:23:10|91420.2|91395.2|91431.5|91381.5|91432|91395.2|91420.2|91378.3|20
1641540200000|2022-01-07 07:23:20|91431.8|91381.8|91432.5|91382.5|91433.8|91392.6|91416.7|91377.8|32
1641540210000|2022-01-07 07:23:30|91433.3|91383.3|91420.8|91395.8|91433.5|91396.9|91419.8|91383.3|31
1641540220000|2022-01-07 07:23:40|91419.9|91394.9|91419.6|91394.6|91433.7|91397.7|91419|91379.4|36
1641540230000|2022-01-07 07:23:50|91420.2|91395.2|91429.7|91379.7|91434.3|91395.5|91419.4|91379.7|16
1641540240000|2022-01-07 07:24:00|91429.8|91379.8|91438.4|91388.4|91438.4|91394.9|91419.8|91379.8|47
1641540250000|2022-01-07 07:24:10|91437.8|91387.8|91435.7|91385.7|91438.5|91388.5|91433.9|91383.9|20
1641540260000|2022-01-07 07:24:20|91435.9|91385.9|91441.8|91391.8|91442.7|91392.7|91435.5|91385.5|38
1641540270000|2022-01-07 07:24:30|91442.3|91392.3|91439.8|91389.8|91442.3|91392.3|91439.3|91389.3|26
1641540280000|2022-01-07 07:24:40|91431.3|91406.3|91445.8|91395.8|91446.1|91408.4|91429.8|91393.2|25
1641540290000|2022-01-07 07:24:50|91445.5|91395.5|91443.6|91393.6|91446.6|91396.6|91442.7|91392.7|23
1641540300000|2022-01-07 07:25:00|91443.7|91393.7|91428.2|91378.2|91455.6|91413.9|91424|91377.6|46
1641540310000|2022-01-07 07:25:10|91428.7|91378.7|91416.6|91391.6|91428.8|91391.6|91414.4|91375.9|25
1641540320000|2022-01-07 07:25:20|91418.6|91393.6|91422.6|91397.6|91435.1|91397.6|91418|91380.9|36
1641540330000|2022-01-07 07:25:30|91422.4|91397.4|91441.8|91391.8|91442.3|91404.3|91420.7|91384.8|43
1641540340000|2022-01-07 07:25:40|91441.7|91391.7|91441.2|91391.2|91442.2|91392.2|91439.6|91389.6|16
1641540350000|2022-01-07 07:25:50|91441.6|91391.6|91442.2|91392.2|91444.2|91394.2|91440.9|91390.9|22
1641540360000|2022-01-07 07:26:00|91442.8|91392.8|91442.1|91392.1|91444.4|91394.4|91441|91391|26
1641540370000|2022-01-07 07:26:10|91442.3|91392.3|91449.1|91399.1|91453.7|91403.7|91442.3|91392.3|27
1641540380000|2022-01-07 07:26:20|91449|91399|91461|91411|91461.9|91411.9|91449|91399|50
1641540390000|2022-01-07 07:26:30|91461.5|91411.5|91451.8|91401.8|91462.4|91412.4|91451.7|91401.7|44
1641540400000|2022-01-07 07:26:40|91452.3|91402.3|91454.5|91404.5|91454.5|91404.5|91452|91402|16
1641540410000|2022-01-07 07:26:50|91454.4|91404.4|91457.5|91407.5|91457.9|91407.9|91454.4|91404.4|25
1641540420000|2022-01-07 07:27:00|91457.3|91407.3|91459.3|91409.3|91461.7|91411.7|91457.2|91407.2|37
1641540430000|2022-01-07 07:27:10|91459.7|91409.7|91459|91409|91459.7|91409.7|91458.8|91408.8|11
1641540440000|2022-01-07 07:27:20|91457.5|91407.5|91459|91409|91459.4|91409.4|91457.5|91407.5|23
1641540450000|2022-01-07 07:27:30|91458.8|91408.8|91459.7|91409.7|91459.7|91409.7|91455.1|91405.1|23
1641540460000|2022-01-07 07:27:40|91460.4|91410.4|91459.2|91409.2|91460.4|91410.4|91456.9|91406.9|28
1641540470000|2022-01-07 07:27:50|91459.4|91409.4|91458.6|91408.6|91459.4|91409.4|91458.5|91408.5|12
1641540480000|2022-01-07 07:28:00|91458.7|91408.7|91461.9|91411.9|91462.3|91412.3|91457.9|91407.9|36
1641540490000|2022-01-07 07:28:10|91462.3|91412.3|91461.5|91411.5|91462.3|91412.3|91458|91408|26
1641540500000|2022-01-07 07:28:20|91461.2|91411.2|91461.1|91411.1|91461.5|91411.5|91460.2|91410.2|21
1641540510000|2022-01-07 07:28:30|91461|91411|91461.4|91411.4|91465.3|91415.3|91458|91408|26
1641540520000|2022-01-07 07:28:40|91462.3|91412.3|91460.5|91410.5|91463.5|91413.5|91459.9|91409.9|17
1641540530000|2022-01-07 07:28:50|91460.8|91410.8|91455.9|91405.9|91461.6|91416.6|91441.6|91403.4|27
1641540540000|2022-01-07 07:29:00|91455.1|91405.1|91454.4|91404.4|91455.1|91405.1|91453.1|91403.1|19
1641540550000|2022-01-07 07:29:10|91454.5|91404.5|91456.3|91406.3|91456.3|91406.3|91452.8|91402.8|20
1641540560000|2022-01-07 07:29:20|91456.9|91406.9|91457.7|91407.7|91459.5|91409.5|91456.4|91406.4|16
1641540570000|2022-01-07 07:29:30|91457.6|91407.6|91460.5|91410.5|91462.3|91412.3|91457.2|91407.2|24
1641540580000|2022-01-07 07:29:40|91461.7|91411.7|91456.3|91406.3|91463.2|91413.2|91456|91406|44
1641540590000|2022-01-07 07:29:50|91456.1|91406.1|91456.4|91406.4|91456.4|91406.4|91452.7|91402.7|13
1641540600000|2022-01-07 07:30:00|91456.3|91406.3|91456.8|91406.8|91460.8|91410.8|91456.3|91406.3|47
1641540610000|2022-01-07 07:30:10|91457.2|91407.2|91455.6|91405.6|91457.4|91407.4|91454.6|91404.6|33
1641540620000|2022-01-07 07:30:20|91455.3|91405.3|91457.9|91407.9|91457.9|91407.9|91455.2|91405.2|30
1641540630000|2022-01-07 07:30:30|91458|91408|91456.7|91406.7|91458.4|91408.4|91456.5|91406.5|29
1641540640000|2022-01-07 07:30:40|91457.3|91407.3|91454.4|91404.4|91458.5|91408.5|91454.4|91404.4|40
1641540650000|2022-01-07 07:30:50|91455.7|91405.7|91446.5|91396.5|91456.2|91406.2|91445.1|91395.1|62
1641540660000|2022-01-07 07:31:00|91446.4|91396.4|91355|91305|91446.4|91396.4|91340.2|91290.2|67
1641540670000|2022-01-07 07:31:10|91354.7|91304.7|91265.3|91215.3|91354.7|91304.7|91264.3|91214.3|67
1641540680000|2022-01-07 07:31:20|91265.8|91215.8|91301.5|91251.5|91301.5|91251.5|91265.8|91215.8|63
1641540690000|2022-01-07 07:31:30|91307.1|91257.1|91402.9|91352.9|91411.6|91356.9|91307.1|91257.1|69
1641540700000|2022-01-07 07:31:40|91401|91351|91419.1|91369.1|91419.1|91369.1|91401|91351|63
1641540710000|2022-01-07 07:31:50|91418.6|91368.6|91411.5|91361.5|91422.7|91372.7|91410.9|91360.9|56
1641540720000|2022-01-07 07:32:00|91411.2|91361.2|91414.4|91364.4|91419.7|91369.7|91409.6|91359.6|61
1641540730000|2022-01-07 07:32:10|91419.1|91369.1|91400.9|91350.9|91419.1|91369.1|91400.2|91350.2|36
1641540740000|2022-01-07 07:32:20|91401.2|91351.2|91381.9|91331.9|91401.2|91351.2|91355.3|91316.9|62
1641540750000|2022-01-07 07:32:30|91380.6|91330.6|91330.8|91280.8|91380.6|91330.6|91301|91251|69
1641540760000|2022-01-07 07:32:40|91331.1|91281.1|91343.6|91293.6|91343.6|91293.6|91328.3|91278.3|59
1641540770000|2022-01-07 07:32:50|91343.4|91293.4|91353.9|91303.9|91354.3|91304.3|91342.7|91292.7|58
1641540780000|2022-01-07 07:33:00|91352.9|91302.9|91364.5|91314.5|91365.1|91315.1|91352.9|91302.9|59
1641540790000|2022-01-07 07:33:10|91364.6|91314.6|91368.5|91318.5|91369.7|91319.7|91363.9|91313.9|36
1641540800000|2022-01-07 07:33:20|91368.6|91318.6|91364.2|91314.2|91376.3|91337.5|91362.5|91314.2|46
1641540810000|2022-01-07 07:33:30|91364.9|91314.9|91368.8|91318.8|91369.4|91319.4|91364.9|91314.9|20
1641540820000|2022-01-07 07:33:40|91368.3|91318.3|91365.3|91315.3|91368.3|91318.3|91365.2|91315.2|15
1641540830000|2022-01-07 07:33:50|91354|91329|91367.5|91317.5|91369.2|91330.7|91352.2|91314.7|29
1641540840000|2022-01-07 07:34:00|91367.6|91317.6|91366.4|91316.4|91371.1|91321.1|91365.6|91315.6|33
1641540850000|2022-01-07 07:34:10|91367.3|91317.3|91355.8|91305.8|91367.3|91319.7|91344.7|91305.8|29
1641540860000|2022-01-07 07:34:20|91354.7|91304.7|91351.4|91301.4|91354.7|91314.1|91337.1|91300.5|20
1641540870000|2022-01-07 07:34:30|91351.7|91301.7|91377.4|91327.4|91379.7|91329.7|91351.7|91301.7|44
1641540880000|2022-01-07 07:34:40|91376|91326|91356.4|91306.4|91376.7|91326.7|91344.4|91306.4|37
1641540890000|2022-01-07 07:34:50|91356.5|91306.5|91348.3|91298.3|91356.5|91306.5|91348.3|91298.3|49
1641540900000|2022-01-07 07:35:00|91350.5|91300.5|91349.6|91299.6|91351.7|91301.7|91347.2|91297.2|28
1641540910000|2022-01-07 07:35:10|91349.1|91299.1|91350.6|91300.6|91353.9|91303.9|91349.1|91299.1|43
1641540920000|2022-01-07 07:35:20|91353.7|91303.7|91329.8|91279.8|91353.7|91303.7|91327.6|91277.6|46
1641540930000|2022-01-07 07:35:30|91329.3|91279.3|91327.5|91277.5|91332.1|91282.1|91326.5|91276.5|18
1641540940000|2022-01-07 07:35:40|91327.9|91277.9|91370.5|91320.5|91371|91321|91326.5|91276.5|34
1641540950000|2022-01-07 07:35:50|91372|91322|91368.6|91318.6|91372|91322|91364.4|91314.4|40
1641540960000|2022-01-07 07:36:00|91367.4|91317.4|91369.4|91319.4|91374|91324|91367.1|91317.1|54
1641540970000|2022-01-07 07:36:10|91369.7|91319.7|91368.3|91318.3|91373.3|91323.3|91368|91318|41
1641540980000|2022-01-07 07:36:20|91368.2|91318.2|91367.8|91317.8|91369.2|91319.2|91366.8|91316.8|28
1641540990000|2022-01-07 07:36:30|91367.6|91317.6|91367.1|91317.1|91367.9|91317.9|91365.8|91315.8|9
1641541000000|2022-01-07 07:36:40|91367.6|91317.6|91365.2|91315.2|91368.1|91329.7|91352.5|91312.8|35
1641541010000|2022-01-07 07:36:50|91366.9|91316.9|91362.4|91312.4|91366.9|91329.1|91349.7|91312|32
1641541020000|2022-01-07 07:37:00|91362.1|91312.1|91364.5|91314.5|91366.3|91327.4|91351.2|91312.1|23
1641541030000|2022-01-07 07:37:10|91366.3|91316.3|91364.9|91314.9|91366.3|91316.3|91364|91314|18
1641541040000|2022-01-07 07:37:20|91364.8|91314.8|91369.8|91319.8|91370.6|91320.6|91361.9|91311.9|50
1641541050000|2022-01-07 07:37:30|91369.9|91319.9|91368.7|91318.7|91371.2|91321.2|91368.7|91318.7|20
1641541060000|2022-01-07 07:37:40|91368.5|91318.5|91372.9|91322.9|91374|91324|91368.5|91318.5|29
1641541070000|2022-01-07 07:37:50|91372.6|91322.6|91358.7|91308.7|91372.6|91323.6|91348.6|91308.7|25
1641541080000|2022-01-07 07:38:00|91358.9|91308.9|91356.1|91306.1|91358.9|91308.9|91352.3|91302.3|42
1641541090000|2022-01-07 07:38:10|91354|91304|91355.5|91305.5|91356.2|91306.2|91352.7|91302.7|21
1641541100000|2022-01-07 07:38:20|91355.4|91305.4|91361.5|91311.5|91361.5|91311.5|91353.2|91303.2|21
1641541110000|2022-01-07 07:38:30|91361.4|91311.4|91395.8|91370.8|91410.8|91374.2|91360.4|91310.4|52
1641541120000|2022-01-07 07:38:40|91398.1|91373.1|91394.1|91369.1|91406.9|91373.1|91391.4|91353.6|36
1641541130000|2022-01-07 07:38:50|91395.4|91370.4|91395.2|91370.2|91407.5|91371.1|91394.7|91355.4|21
1641541140000|2022-01-07 07:39:00|91396.9|91371.9|91393.3|91343.3|91409.8|91371.9|91386.1|91343.3|47
1641541150000|2022-01-07 07:39:10|91392.9|91342.9|91382.6|91332.6|91392.9|91342.9|91381.9|91331.9|40
1641541160000|2022-01-07 07:39:20|91382.4|91332.4|91379.7|91329.7|91382.7|91332.7|91378.5|91328.5|37
1641541170000|2022-01-07 07:39:30|91379.6|91329.6|91381.3|91331.3|91381.7|91331.7|91379.5|91329.5|32
1641541180000|2022-01-07 07:39:40|91380.8|91330.8|91378.8|91328.8|91381.6|91331.6|91378.8|91328.8|25
1641541190000|2022-01-07 07:39:50|91379.2|91329.2|91379.3|91329.3|91379.3|91329.3|91378.6|91328.6|9
1641541200000|2022-01-07 07:40:00|91378.9|91328.9|91379.4|91329.4|91379.4|91329.4|91378.7|91328.7|12
1641541210000|2022-01-07 07:40:10|91378.9|91328.9|91365.7|91315.7|91378.9|91328.9|91365.1|91315.1|40
1641541220000|2022-01-07 07:40:20|91366.1|91316.1|91349.1|91299.1|91366.2|91316.2|91349.1|91299.1|52
1641541230000|2022-01-07 07:40:30|91348.9|91298.9|91346.1|91296.1|91352|91302|91345|91295|41
1641541240000|2022-01-07 07:40:40|91345.7|91295.7|91344.3|91294.3|91346|91296|91344|91294|18
1641541250000|2022-01-07 07:40:50|91344.7|91294.7|91347.8|91297.8|91347.8|91297.8|91344.4|91294.4|36
1641541260000|2022-01-07 07:41:00|91347.9|91297.9|91345.2|91295.2|91347.9|91297.9|91344|91294|36
1641541270000|2022-01-07 07:41:10|91344.8|91294.8|91345.2|91295.2|91346|91296|91343.3|91293.3|28
1641541280000|2022-01-07 07:41:20|91345.4|91295.4|91343.7|91293.7|91345.9|91295.9|91343.6|91293.6|30
1641541290000|2022-01-07 07:41:30|91343.6|91293.6|91344|91294|91344.3|91294.3|91342.1|91292.1|19
1641541300000|2022-01-07 07:41:40|91343.9|91293.9|91344.8|91294.8|91345.4|91295.4|91343.9|91293.9|19
1641541310000|2022-01-07 07:41:50|91344.9|91294.9|91346.1|91296.1|91346.2|91296.2|91344.2|91294.2|28
1641541320000|2022-01-07 07:42:00|91345.8|91295.8|91345.3|91295.3|91346.9|91296.9|91343.6|91293.6|35
1641541330000|2022-01-07 07:42:10|91345.2|91295.2|91344.3|91294.3|91345.2|91295.2|91343.5|91293.5|18
1641541340000|2022-01-07 07:42:20|91342.9|91292.9|91352.2|91302.2|91352.6|91302.6|91342.9|91292.9|33
1641541350000|2022-01-07 07:42:30|91351.9|91301.9|91353.4|91303.4|91353.5|91303.5|91350.4|91300.4|24
1641541360000|2022-01-07 07:42:40|91353.5|91303.5|91353.1|91303.1|91353.5|91303.5|91352.4|91302.4|9
1641541370000|2022-01-07 07:42:50|91352.3|91302.3|91352.9|91302.9|91354|91304|91352.3|91302.3|37
1641541380000|2022-01-07 07:43:00|91352.7|91302.7|91354.4|91304.4|91354.5|91304.5|91352.2|91302.2|25
1641541390000|2022-01-07 07:43:10|91354.5|91304.5|91354.6|91304.6|91356.2|91306.2|91354.4|91304.4|27
1641541400000|2022-01-07 07:43:20|91354.7|91304.7|91357.5|91307.5|91358.1|91308.1|91354.6|91304.6|20
1641541410000|2022-01-07 07:43:30|91345.3|91320.3|91365.3|91315.3|91365.7|91320.5|91345.3|91307.7|34
1641541420000|2022-01-07 07:43:40|91365.2|91315.2|91364.5|91314.5|91365.2|91315.2|91364.2|91314.2|22
1641541430000|2022-01-07 07:43:50|91364.1|91314.1|91365.2|91315.2|91366.5|91316.5|91364.1|91314.1|37
1641541440000|2022-01-07 07:44:00|91345.8|91320.8|91327.7|91277.7|91345.8|91320.8|91312.8|91274.5|55
1641541450000|2022-01-07 07:44:10|91327.9|91277.9|91331.3|91281.3|91331.8|91291.6|91314.8|91277.6|20
1641541460000|2022-01-07 07:44:20|91331.4|91281.4|91361.9|91311.9|91366.7|91316.7|91331.2|91281.2|55
1641541470000|2022-01-07 07:44:30|91362.1|91312.1|91356.5|91306.5|91364.1|91314.1|91356.5|91306.5|49
1641541480000|2022-01-07 07:44:40|91356.1|91306.1|91359|91309|91361.2|91311.2|91354.2|91304.2|45
1641541490000|2022-01-07 07:44:50|91359.9|91309.9|91356|91306|91360.9|91310.9|91354.9|91304.9|50
1641541500000|2022-01-07 07:45:00|91355.9|91305.9|91362|91312|91362.4|91323|91346.9|91305.7|54
1641541510000|2022-01-07 07:45:10|91361.3|91311.3|91355|91305|91365.4|91315.4|91353.9|91303.9|53
1641541520000|2022-01-07 07:45:20|91355.4|91305.4|91367.3|91317.3|91370|91320|91354.5|91304.5|49
1641541530000|2022-01-07 07:45:30|91367.4|91317.4|91391|91341|91394.3|91344.3|91367.2|91317.2|48
1641541540000|2022-01-07 07:45:40|91389.8|91339.8|91410.7|91360.7|91413.8|91363.8|91383.8|91333.8|53
1641541550000|2022-01-07 07:45:50|91409.9|91359.9|91418.2|91368.2|91418.2|91368.2|91408|91358|29
1641541560000|2022-01-07 07:46:00|91418.8|91368.8|91417|91367|91430.8|91383.6|91408.6|91366.7|48
1641541570000|2022-01-07 07:46:10|91417.5|91367.5|91421.1|91371.1|91421.6|91371.6|91417.5|91367.5|34
1641541580000|2022-01-07 07:46:20|91421|91371|91420.3|91370.3|91421.1|91371.1|91419.3|91369.3|12
1641541590000|2022-01-07 07:46:30|91420.6|91370.6|91422.7|91372.7|91425|91375|91420.6|91370.6|20
1641541600000|2022-01-07 07:46:40|91410.9|91385.9|91416.2|91366.2|91416.9|91385.9|91402.6|91364.4|31
1641541610000|2022-01-07 07:46:50|91416.5|91366.5|91414.5|91364.5|91417.2|91367.2|91414.3|91364.3|27
1641541620000|2022-01-07 07:47:00|91414.6|91364.6|91401.7|91351.7|91416.7|91375|91393.8|91351.4|34
1641541630000|2022-01-07 07:47:10|91401.5|91351.5|91401.3|91351.3|91402|91364.6|91388.1|91350.9|22
1641541640000|2022-01-07 07:47:20|91400.8|91350.8|91401.2|91351.2|91401.6|91351.6|91400|91350|28
1641541650000|2022-01-07 07:47:30|91401.5|91351.5|91402.1|91352.1|91402.1|91352.1|91401|91351|15
1641541660000|2022-01-07 07:47:40|91402.4|91352.4|91406|91356|91407.3|91364.7|91388.3|91351.5|41
1641541670000|2022-01-07 07:47:50|91406.2|91356.2|91406.1|91356.1|91406.3|91356.3|91405.3|91355.3|20
1641541680000|2022-01-07 07:48:00|91405.9|91355.9|91404.8|91354.8|91406.3|91356.3|91403.9|91353.9|17
1641541690000|2022-01-07 07:48:10|91404.9|91354.9|91393.2|91368.2|91405.7|91368.2|91392.3|91353.9|19
1641541700000|2022-01-07 07:48:20|91393|91368|91402.1|91352.1|91404.9|91368|91391.6|91351.9|23
1641541710000|2022-01-07 07:48:30|91401.7|91351.7|91385.2|91360.2|91402.1|91363.6|91385.2|91348.8|42
1641541720000|2022-01-07 07:48:40|91385|91360|91384.5|91359.5|91385|91360|91383.7|91358.7|18
1641541730000|2022-01-07 07:48:50|91396.9|91346.9|91397.3|91347.3|91397.4|91347.4|91396.7|91346.7|10
1641541740000|2022-01-07 07:49:00|91384.7|91359.7|91395.7|91345.7|91396.1|91360|91383.6|91345.7|27
1641541750000|2022-01-07 07:49:10|91396.8|91346.8|91401.3|91351.3|91404.5|91369.7|91386.5|91346.8|44
1641541760000|2022-01-07 07:49:20|91401.6|91351.6|91400.8|91350.8|91401.6|91363.4|91387|91347.6|21
1641541770000|2022-01-07 07:49:30|91400.9|91350.9|91387.1|91362.1|91400.9|91363.2|91387|91350.9|30
1641541780000|2022-01-07 07:49:40|91387.2|91362.2|91384.1|91359.1|91396.1|91362.5|91383.1|91344.7|24
1641541790000|2022-01-07 07:49:50|91384.2|91359.2|91384.8|91359.8|91384.9|91359.9|91384|91359|19
1641541800000|2022-01-07 07:50:00|91385|91360|91378.3|91353.3|91385.3|91360.3|91377.4|91352.4|28
1641541810000|2022-01-07 07:50:10|91378|91353|91378.1|91353.1|91378.1|91353.1|91375.4|91350.4|43
1641541820000|2022-01-07 07:50:20|91378.2|91353.2|91373.4|91348.4|91391.3|91353.2|91372.7|91335.7|30
1641541830000|2022-01-07 07:50:30|91372.6|91347.6|91372.3|91347.3|91386.2|91349|91372.1|91335.5|24
1641541840000|2022-01-07 07:50:40|91372.2|91347.2|91371.8|91346.8|91384.4|91347.3|91371.5|91332.8|20
1641541850000|2022-01-07 07:50:50|91371.7|91346.7|91376|91351|91391.3|91354.2|91370.5|91341|32
1641541860000|2022-01-07 07:51:00|91376.1|91351.1|91377.7|91352.7|91378.3|91353.3|91375.6|91350.6|20
1641541870000|2022-01-07 07:51:10|91377.8|91352.8|91378.6|91353.6|91379.5|91354.5|91377.6|91352.6|27
1641541880000|2022-01-07 07:51:20|91378.5|91353.5|91392.9|91342.9|91393|91353.5|91378.5|91340.6|16
1641541890000|2022-01-07 07:51:30|91392.8|91342.8|91395.4|91345.4|91395.4|91345.4|91390.5|91340.5|28
1641541900000|2022-01-07 07:51:40|91394.2|91344.2|91395.2|91345.2|91398.3|91348.3|91393.4|91343.4|39
1641541910000|2022-01-07 07:51:50|91395.3|91345.3|91396.4|91346.4|91396.9|91346.9|91395.3|91345.3|16
1641541920000|2022-01-07 07:52:00|91397.7|91347.7|91398|91348|91398|91348|91396.9|91346.9|24
1641541930000|2022-01-07 07:52:10|91397.8|91347.8|91383.3|91358.3|91398.4|91360.4|91383.2|91347.3|30
1641541940000|2022-01-07 07:52:20|91383.5|91358.5|91381.2|91356.2|91396.4|91358.5|91380.7|91342.1|35
1641541950000|2022-01-07 07:52:30|91379.6|91354.6|91395.1|91345.1|91396.1|91355.3|91379.6|91341.8|42
1641541960000|2022-01-07 07:52:40|91396|91346|91397|91347|91397.1|91347.1|91394.1|91344.1|35
1641541970000|2022-01-07 07:52:50|91396.7|91346.7|91382.5|91357.5|91396.7|91357.8|91381.4|91343.8|25
1641541980000|2022-01-07 07:53:00|91382.7|91357.7|91397.5|91347.5|91398.3|91359.1|91382.7|91346.6|39
1641541990000|2022-01-07 07:53:10|91397.3|91347.3|91399.7|91349.7|91399.8|91361.5|91385.2|91346.5|48
1641542000000|2022-01-07 07:53:20|91399.8|91349.8|91398.9|91348.9|91400.1|91350.1|91398.2|91348.2|33
1641542010000|2022-01-07 07:53:30|91398.7|91348.7|91400.3|91350.3|91400.6|91350.6|91398.7|91348.7|43
1641542020000|2022-01-07 07:53:40|91400.2|91350.2|91388|91363|91400.8|91363|91387.4|91349.7|23
1641542030000|2022-01-07 07:53:50|91388.1|91363.1|91401.2|91351.2|91401.8|91365.1|91387.8|91351.2|35
1641542040000|2022-01-07 07:54:00|91401.6|91351.6|91389.7|91339.7|91403.5|91353.5|91389|91339|41
1641542050000|2022-01-07 07:54:10|91383.5|91333.5|91376.3|91326.3|91383.5|91338.5|91363.1|91324.3|47
1641542060000|2022-01-07 07:54:20|91376.2|91326.2|91361.2|91336.2|91377.5|91336.2|91359.3|91322.5|43
1641542070000|2022-01-07 07:54:30|91371|91321|91364.9|91339.9|91376.2|91339.9|91359.5|91321|38
1641542080000|2022-01-07 07:54:40|91365.4|91340.4|91373.7|91348.7|91385.2|91349|91365.4|91331.8|40
1641542090000|2022-01-07 07:54:50|91373.9|91348.9|91370.2|91345.2|91384.6|91349|91365.9|91327.2|36
1641542100000|2022-01-07 07:55:00|91368.7|91343.7|91368.9|91343.9|91381.9|91344.6|91367|91330.3|32
1641542110000|2022-01-07 07:55:10|91368.8|91343.8|91313.3|91263.3|91369.3|91344.3|91312.1|91262.1|66
1641542120000|2022-01-07 07:55:20|91312.7|91262.7|91315.7|91265.7|91315.7|91265.7|91310.8|91260.8|32
1641542130000|2022-01-07 07:55:30|91314.8|91264.8|91313.3|91263.3|91316.1|91266.1|91311.7|91261.7|43
1641542140000|2022-01-07 07:55:40|91319.7|91269.7|91309.7|91259.7|91323.2|91273.2|91309.7|91259.7|60
1641542150000|2022-01-07 07:55:50|91308.3|91258.3|91305.1|91280.1|91318.9|91281.3|91303.9|91258.3|65
1641542160000|2022-01-07 07:56:00|91306|91281|91316.9|91266.9|91321|91281|91305.2|91262.9|48
1641542170000|2022-01-07 07:56:10|91317.8|91267.8|91315.9|91265.9|91318|91268|91308.5|91258.5|63
1641542180000|2022-01-07 07:56:20|91316|91266|91316.9|91266.9|91319.3|91269.3|91315.7|91265.7|49
1641542190000|2022-01-07 07:56:30|91317.1|91267.1|91317.2|91267.2|91320.2|91270.2|91316|91266|33
1641542200000|2022-01-07 07:56:40|91317.3|91267.3|91308.9|91283.9|91322.7|91285.6|91305.3|91266|54
1641542210000|2022-01-07 07:56:50|91308.5|91283.5|91305.2|91280.2|91320.2|91285.6|91305|91269.6|47
1641542220000|2022-01-07 07:57:00|91305.9|91280.9|91314.8|91264.8|91317.1|91283.9|91301.5|91263.2|38
1641542230000|2022-01-07 07:57:10|91316|91266|91316.7|91266.7|91318.2|91268.2|91316|91266|30
1641542240000|2022-01-07 07:57:20|91316.5|91266.5|91316.1|91266.1|91316.5|91266.5|91315.4|91265.4|30
1641542250000|2022-01-07 07:57:30|91316|91266|91302|91277|91316|91277.5|91301.7|91264.8|26
1641542260000|2022-01-07 07:57:40|91301.9|91276.9|91315.4|91265.4|91315.7|91280.8|91301.2|91264.2|42
1641542270000|2022-01-07 07:57:50|91315.6|91265.6|91302|91277|91315.6|91277.4|91301.2|91262.9|20
1641542280000|2022-01-07 07:58:00|91302.3|91277.3|91294.5|91269.5|91308.8|91278.5|91293.7|91254.4|42
1641542290000|2022-01-07 07:58:10|91294.6|91269.6|91311.1|91261.1|91311.1|91269.6|91294.2|91254.5|40
1641542300000|2022-01-07 07:58:20|91307.7|91257.7|91306.7|91256.7|91310.8|91272.8|91294|91256.6|36
1641542310000|2022-01-07 07:58:30|91305.9|91255.9|91290.4|91265.4|91305.9|91267.5|91290.1|91253.2|40
1641542320000|2022-01-07 07:58:40|91290.5|91265.5|91302.9|91252.9|91304.4|91265.7|91290.5|91252.4|25
1641542330000|2022-01-07 07:58:50|91302.7|91252.7|91300.8|91250.8|91304|91254|91300.8|91250.8|42
1641542340000|2022-01-07 07:59:00|91300.7|91250.7|91303.5|91253.5|91304.2|91254.2|91300.3|91250.3|37
1641542350000|2022-01-07 07:59:10|91290.2|91265.2|91297.8|91247.8|91303.3|91265.2|91286.2|91246.8|39
1641542360000|2022-01-07 07:59:20|91298|91248|91295.6|91245.6|91298|91248|91292.6|91242.6|34
1641542370000|2022-01-07 07:59:30|91294.6|91244.6|91284.3|91234.3|91294.6|91244.6|91284.3|91234.3|56
1641542380000|2022-01-07 07:59:40|91283.9|91233.9|91270.4|91220.4|91283.9|91233.9|91267.1|91217.1|65
1641542390000|2022-01-07 07:59:50|91270.2|91220.2|91278.3|91228.3|91278.6|91228.6|91268.5|91218.5|40
1641542400000|2022-01-07 08:00:00|91278|91228|91281|91231|91283.5|91233.5|91275.9|91225.9|53
1641542410000|2022-01-07 08:00:10|91282.4|91232.4|91274.3|91224.3|91285.4|91235.4|91271.6|91221.6|64
1641542420000|2022-01-07 08:00:20|91275.1|91225.1|91272.9|91222.9|91275.5|91225.5|91271.7|91221.7|49
1641542430000|2022-01-07 08:00:30|91275.4|91225.4|91278.3|91228.3|91281.2|91231.2|91275.4|91225.4|46
1641542440000|2022-01-07 08:00:40|91278|91228|91279.4|91229.4|91279.6|91229.6|91276|91226|36
1641542450000|2022-01-07 08:00:50|91279.7|91229.7|91278|91228|91282.8|91232.8|91276.3|91226.3|44
1641542460000|2022-01-07 08:01:00|91278.8|91228.8|91285|91235|91285|91235|91276.1|91226.1|49
1641542470000|2022-01-07 08:01:10|91284.9|91234.9|91286.5|91236.5|91289.6|91239.6|91283.3|91233.3|49
1641542480000|2022-01-07 08:01:20|91284.9|91234.9|91287.3|91237.3|91288.7|91238.7|91284.9|91234.9|45
1641542490000|2022-01-07 08:01:30|91287.2|91237.2|91287|91237|91289.4|91251.1|91276.1|91231.8|55
1641542500000|2022-01-07 08:01:40|91286.9|91236.9|91284.5|91234.5|91288.2|91238.2|91282.9|91232.9|50
1641542510000|2022-01-07 08:01:50|91284.7|91234.7|91283.9|91233.9|91287.3|91237.3|91283.2|91233.2|32
1641542520000|2022-01-07 08:02:00|91283.7|91233.7|91291.9|91241.9|91293.8|91243.8|91283.7|91233.7|50
1641542530000|2022-01-07 08:02:10|91291.6|91241.6|91290.2|91240.2|91292.1|91242.1|91289.3|91239.3|39
1641542540000|2022-01-07 08:02:20|91290.1|91240.1|91285.4|91235.4|91292.6|91242.6|91281.6|91231.6|54
1641542550000|2022-01-07 08:02:30|91284.9|91234.9|91282.4|91232.4|91284.9|91234.9|91281.5|91231.5|43
1641542560000|2022-01-07 08:02:40|91282|91232|91283|91233|91283|91233|91280.6|91230.6|39
1641542570000|2022-01-07 08:02:50|91283.2|91233.2|91301.9|91251.9|91314|91264|91282.3|91232.3|54
1641542580000|2022-01-07 08:03:00|91303.1|91253.1|91303.2|91253.2|91304.7|91254.7|91295|91245|50
1641542590000|2022-01-07 08:03:10|91302.5|91252.5|91294.6|91244.6|91303.2|91253.2|91292.6|91242.6|66
1641542600000|2022-01-07 08:03:20|91294.5|91244.5|91287.4|91237.4|91297.4|91247.4|91286.5|91236.5|54
1641542610000|2022-01-07 08:03:30|91287.2|91237.2|91289.3|91239.3|91292.8|91242.8|91287.1|91237.1|41
1641542620000|2022-01-07 08:03:40|91289.1|91239.1|91289.6|91239.6|91291.3|91241.3|91289.1|91239.1|33
1641542630000|2022-01-07 08:03:50|91290.3|91240.3|91294.8|91244.8|91302|91252|91290.3|91240.3|58
1641542640000|2022-01-07 08:04:00|91295.1|91245.1|91297.7|91247.7|91297.9|91247.9|91293.9|91243.9|52
1641542650000|2022-01-07 08:04:10|91297.6|91247.6|91292.2|91242.2|91297.6|91247.6|91289.6|91239.6|49
1641542660000|2022-01-07 08:04:20|91292.7|91242.7|91282.4|91232.4|91299.8|91254.8|91271.5|91231.7|58
1641542670000|2022-01-07 08:04:30|91282.1|91232.1|91294.2|91244.2|91295.8|91252|91275.4|91232|53
1641542680000|2022-01-07 08:04:40|91293.8|91243.8|91294.5|91244.5|91295.2|91245.2|91292.5|91242.5|33
1641542690000|2022-01-07 08:04:50|91295|91245|91317.1|91267.1|91319.4|91280.2|91290.5|91240.5|60
1641542700000|2022-01-07 08:05:00|91318|91268|91313.3|91263.3|91318.1|91268.1|91313.1|91263.1|47
1641542710000|2022-01-07 08:05:10|91313.2|91263.2|91300.8|91250.8|91314|91264|91300.8|91250.8|39
1641542720000|2022-01-07 08:05:20|91301.1|91251.1|91301|91251|91307.5|91257.5|91299.1|91249.1|49
1641542730000|2022-01-07 08:05:30|91300.7|91250.7|91292.2|91242.2|91301.6|91258|91283|91242|48
1641542740000|2022-01-07 08:05:40|91293.5|91243.5|91287.7|91237.7|91293.7|91243.7|91277.9|91227.9|51
1641542750000|2022-01-07 08:05:50|91288.2|91238.2|91290.2|91240.2|91292.3|91254.4|91276.6|91237.1|46
1641542760000|2022-01-07 08:06:00|91288.5|91238.5|91288.3|91238.3|91290.1|91249.4|91268|91229|58
1641542770000|2022-01-07 08:06:10|91288.7|91238.7|91273.6|91248.6|91288.9|91251.5|91271.7|91235.3|49
1641542780000|2022-01-07 08:06:20|91272.9|91247.9|91274.3|91249.3|91287.5|91251.5|91271.9|91233.6|49
1641542790000|2022-01-07 08:06:30|91274|91249|91285.6|91235.6|91285.8|91249.8|91273.6|91232.9|35
1641542800000|2022-01-07 08:06:40|91285|91235|91272.9|91222.9|91285|91235|91272.8|91222.8|32
1641542810000|2022-01-07 08:06:50|91273.1|91223.1|91271.5|91221.5|91274.7|91235.8|91258.6|91220.4|50
1641542820000|2022-01-07 08:07:00|91271.2|91221.2|91270.1|91220.1|91272.4|91222.4|91269.8|91219.8|34
1641542830000|2022-01-07 08:07:10|91270.6|91220.6|91285.4|91235.4|91285.6|91247.2|91265|91220.6|52
1641542840000|2022-01-07 08:07:20|91285.6|91235.6|91281.9|91231.9|91286.2|91247.3|91272|91231.3|51
1641542850000|2022-01-07 08:07:30|91282.1|91232.1|91266.7|91241.7|91283.1|91242.7|91265.9|91229.1|48
1641542860000|2022-01-07 08:07:40|91266|91241|91262.7|91237.7|91274.6|91241.5|91258.3|91221.1|55
1641542870000|2022-01-07 08:07:50|91266|91241|91310.1|91260.1|91311|91267|91266|91241|59
1641542880000|2022-01-07 08:08:00|91311.1|91261.1|91302.5|91277.5|91322.5|91278.1|91302.1|91260.9|61
1641542890000|2022-01-07 08:08:10|91301.6|91276.6|91320|91270|91320|91277.6|91300.4|91263.5|43
1641542900000|2022-01-07 08:08:20|91319|91269|91320.7|91270.7|91324|91274|91318.6|91268.6|50
1641542910000|2022-01-07 08:08:30|91322.2|91272.2|91310|91285|91331.8|91292.4|91305.9|91269.7|71
1641542920000|2022-01-07 08:08:40|91309.7|91284.7|91307.8|91282.8|91311.4|91286.4|91305.9|91280.9|40
1641542930000|2022-01-07 08:08:50|91307.1|91282.1|91308.1|91283.1|91320.6|91287.9|91306.1|91270.6|53
1641542940000|2022-01-07 08:09:00|91307.8|91282.8|91307.6|91282.6|91321.7|91284.4|91305.7|91270.2|53
1641542950000|2022-01-07 08:09:10|91307.5|91282.5|91306.3|91281.3|91307.5|91282.5|91302.5|91277.5|39
1641542960000|2022-01-07 08:09:20|91306.7|91281.7|91298|91273|91322.2|91287.1|91298|91261.1|58
1641542970000|2022-01-07 08:09:30|91297.5|91272.5|91316.8|91266.8|91321|91282.9|91297.2|91265.5|61
1641542980000|2022-01-07 08:09:40|91315.6|91265.6|91315.4|91265.4|91315.6|91278|91300|91262|40
1641542990000|2022-01-07 08:09:50|91314.6|91264.6|91311.7|91261.7|91319.8|91278.9|91301.2|91261.4|53
1641543000000|2022-01-07 08:10:00|91311|91261|91315.5|91265.5|91316.7|91277.8|91299.8|91260.4|51
1641543010000|2022-01-07 08:10:10|91315.9|91265.9|91295.8|91270.8|91316.5|91272.8|91293.1|91258.9|56
1641543020000|2022-01-07 08:10:20|91297.1|91272.1|91309.8|91259.8|91311|91275.9|91297.1|91259.8|46
1641543030000|2022-01-07 08:10:30|91309.9|91259.9|91297.2|91272.2|91311.2|91274.6|91295.9|91257|54
1641543040000|2022-01-07 08:10:40|91297.6|91272.6|91297.6|91272.6|91299.1|91274.1|91295.7|91270.7|44
1641543050000|2022-01-07 08:10:50|91298|91273|91312.6|91262.6|91312.6|91274.3|91297.1|91259.6|45
1641543060000|2022-01-07 08:11:00|91311.9|91261.9|91294.6|91269.6|91311.9|91269.9|91291.2|91254.2|58
1641543070000|2022-01-07 08:11:10|91294.9|91269.9|91291.9|91266.9|91307.1|91270.3|91285.6|91247.6|61
1641543080000|2022-01-07 08:11:20|91292.8|91267.8|91293.8|91268.8|91294.2|91269.2|91291.7|91266.7|43
1641543090000|2022-01-07 08:11:30|91294.1|91269.1|91291.2|91266.2|91294.1|91269.1|91290.4|91265.4|38
1641543100000|2022-01-07 08:11:40|91291.3|91266.3|91291.2|91266.2|91292|91267|91290.1|91265.1|34
1641543110000|2022-01-07 08:11:50|91291.1|91266.1|91293.2|91268.2|91307.7|91271|91291.1|91256|33
1641543120000|2022-01-07 08:12:00|91292.7|91267.7|91291.6|91266.6|91307.8|91271.2|91289.4|91255.3|46
1641543130000|2022-01-07 08:12:10|91291.3|91266.3|91301.2|91276.2|91314.2|91279.7|91287.7|91259.8|55
1641543140000|2022-01-07 08:12:20|91301.6|91276.6|91315.1|91265.1|91317|91278.4|91301.6|91263.8|43
1641543150000|2022-01-07 08:12:30|91315.8|91265.8|91314.1|91264.1|91315.9|91265.9|91313.8|91263.8|26
1641543160000|2022-01-07 08:12:40|91313.9|91263.9|91296.7|91271.7|91313.9|91273|91296.7|91262.6|28
1641543170000|2022-01-07 08:12:50|91297.2|91272.2|91305.6|91280.6|91306.3|91281.3|91296.5|91271.5|39
1641543180000|2022-01-07 08:13:00|91305.4|91280.4|91306.5|91281.5|91307.1|91282.1|91304.1|91279.1|37
1641543190000|2022-01-07 08:13:10|91307|91282|91304.8|91279.8|91307.4|91282.4|91301.5|91276.5|48
1641543200000|2022-01-07 08:13:20|91304.6|91279.6|91316.4|91266.4|91318.3|91284.9|91304.6|91265|55
1641543210000|2022-01-07 08:13:30|91316.7|91266.7|91312.6|91262.6|91316.7|91266.7|91312.6|91262.6|40
1641543220000|2022-01-07 08:13:40|91311.1|91261.1|91323.7|91273.7|91323.7|91273.7|91311.1|91261.1|37
1641543230000|2022-01-07 08:13:50|91323.4|91273.4|91305.8|91280.8|91324.2|91283.8|91305.6|91271.6|38
1641543240000|2022-01-07 08:14:00|91306|91281|91303.4|91278.4|91317.1|91281.1|91303.3|91265.5|33
1641543250000|2022-01-07 08:14:10|91303.7|91278.7|91310|91285|91327|91289.8|91302.8|91267.5|53
1641543260000|2022-01-07 08:14:20|91309.9|91284.9|91314.4|91264.4|91322.7|91285.3|91302.4|91263.4|34
1641543270000|2022-01-07 08:14:30|91314.1|91264.1|91311.2|91261.2|91314.1|91273.7|91298.7|91261.1|34
1641543280000|2022-01-07 08:14:40|91311.9|91261.9|91306.9|91256.9|91312.4|91262.4|91306.1|91256.1|41
1641543290000|2022-01-07 08:14:50|91307.1|91257.1|91305.2|91255.2|91307.7|91257.7|91305.1|91255.1|23
1641543300000|2022-01-07 08:15:00|91304.4|91254.4|91302.2|91252.2|91305.2|91266.2|91290.6|91252.2|38
1641543310000|2022-01-07 08:15:10|91288.2|91263.2|91289.7|91239.7|91295.8|91263.6|91273.9|91237|50
1641543320000|2022-01-07 08:15:20|91290.1|91240.1|91280.7|91230.7|91290.1|91248.1|91270.1|91230.4|59
1641543330000|2022-01-07 08:15:30|91281.2|91231.2|91272.7|91222.7|91281.2|91240.7|91265.4|91222.5|36
1641543340000|2022-01-07 08:15:40|91272.6|91222.6|91271.1|91221.1|91272.6|91235.1|91254.8|91217.6|43
1641543350000|2022-01-07 08:15:50|91271.4|91221.4|91260.7|91210.7|91271.4|91230.5|91248.7|91209.6|42
1641543360000|2022-01-07 08:16:00|91260.4|91210.4|91297.6|91247.6|91300.1|91250.1|91250.1|91209.6|48
1641543370000|2022-01-07 08:16:10|91284.7|91259.7|91286.9|91236.9|91294.1|91259.7|91276.2|91236.6|44
1641543380000|2022-01-07 08:16:20|91272.2|91247.2|91295.1|91270.1|91297.1|91272.1|91272.2|91247.2|46
1641543390000|2022-01-07 08:16:30|91306.7|91256.7|91296.3|91246.3|91306.7|91264.1|91282.7|91245.6|52
1641543400000|2022-01-07 08:16:40|91296.2|91246.2|91298|91248|91303.3|91267.2|91277.4|91240.7|68
1641543410000|2022-01-07 08:16:50|91298.1|91248.1|91284.8|91259.8|91298.4|91260.8|91272.9|91241.9|56
1641543420000|2022-01-07 08:17:00|91283.8|91258.8|91290.6|91265.6|91300.8|91265.9|91280|91250.8|34
1641543430000|2022-01-07 08:17:10|91291|91266|91291.9|91266.9|91292|91267|91289.6|91264.6|33
1641543440000|2022-01-07 08:17:20|91291.8|91266.8|91303|91253|91303|91267.5|91288.3|91251.4|29
1641543450000|2022-01-07 08:17:30|91302.9|91252.9|91297.6|91247.6|91302.9|91261.5|91285.8|91246.7|37
1641543460000|2022-01-07 08:17:40|91297.5|91247.5|91296.6|91246.6|91299.1|91249.1|91296.4|91246.4|31
1641543470000|2022-01-07 08:17:50|91296.5|91246.5|91278.5|91253.5|91296.9|91254.1|91277.1|91242.7|36
1641543480000|2022-01-07 08:18:00|91278.7|91253.7|91276.5|91226.5|91279.4|91254.4|91267.5|91223.6|59
1641543490000|2022-01-07 08:18:10|91277.2|91227.2|91280.8|91230.8|91282.1|91232.1|91274.1|91224.1|43
1641543500000|2022-01-07 08:18:20|91281.1|91231.1|91283.3|91233.3|91284.4|91234.4|91281.1|91231.1|34
1641543510000|2022-01-07 08:18:30|91282.4|91232.4|91282.6|91232.6|91283.3|91233.3|91280.5|91230.5|39
1641543520000|2022-01-07 08:18:40|91282.9|91232.9|91282|91232|91283.3|91233.3|91281.6|91231.6|23
1641543530000|2022-01-07 08:18:50|91272|91247|91271.3|91246.3|91273.4|91248.4|91269.6|91244.6|30
1641543540000|2022-01-07 08:19:00|91271.5|91246.5|91270.8|91245.8|91282.4|91247.9|91269|91231.3|49
1641543550000|2022-01-07 08:19:10|91270.3|91245.3|91283.2|91233.2|91284|91247.2|91266.4|91233.1|36
1641543560000|2022-01-07 08:19:20|91283.9|91233.9|91281.2|91231.2|91284.4|91247.2|91268.5|91231.2|31
1641543570000|2022-01-07 08:19:30|91281.1|91231.1|91282.9|91232.9|91283.8|91233.8|91280.1|91230.1|31
1641543580000|2022-01-07 08:19:40|91283.3|91233.3|91271.7|91246.7|91283.7|91246.7|91270.8|91231|44
1641543590000|2022-01-07 08:19:50|91271.6|91246.6|91271.9|91246.9|91272.4|91247.4|91270.3|91245.3|36
1641543600000|2022-01-07 08:20:00|91271.6|91246.6|91270.6|91245.6|91285.2|91246.7|91270.5|91232.8|25
1641543610000|2022-01-07 08:20:10|91270.5|91245.5|91284.1|91234.1|91284.1|91245.5|91270.3|91231.9|20
1641543620000|2022-01-07 08:20:20|91285.2|91235.2|91270.6|91245.6|91285.4|91246.2|91269.8|91232.2|46
1641543630000|2022-01-07 08:20:30|91270.4|91245.4|91284.9|91234.9|91286.3|91248.6|91269.3|91233|39
1641543640000|2022-01-07 08:20:40|91285|91235|91283.8|91233.8|91286.8|91249.5|91271.1|91233.8|41
1641543650000|2022-01-07 08:20:50|91284.2|91234.2|91271.3|91246.3|91284.2|91248.3|91271.1|91233.6|45
1641543660000|2022-01-07 08:21:00|91271.2|91246.2|91276.8|91226.8|91276.8|91246.2|91262.8|91225.7|39
1641543670000|2022-01-07 08:21:10|91276.2|91226.2|91264.5|91239.5|91276.2|91239.8|91261.8|91226.2|42
1641543680000|2022-01-07 08:21:20|91264.4|91239.4|91263.8|91238.8|91264.9|91239.9|91263.7|91238.7|29
1641543690000|2022-01-07 08:21:30|91263.5|91238.5|91262.7|91237.7|91264.8|91239.8|91262.7|91237.7|29
1641543700000|2022-01-07 08:21:40|91262.5|91237.5|91258.5|91233.5|91263.7|91238.7|91257|91232|42
1641543710000|2022-01-07 08:21:50|91258|91233|91267.6|91217.6|91270|91234.5|91256|91215.3|43
1641543720000|2022-01-07 08:22:00|91267.4|91217.4|91256.1|91231.1|91267.5|91232.8|91255.5|91217|39
1641543730000|2022-01-07 08:22:10|91255.3|91230.3|91269.9|91219.9|91270|91235.6|91255.3|91218.9|41
1641543740000|2022-01-07 08:22:20|91269.8|91219.8|91270.3|91220.3|91270.7|91220.7|91269.1|91219.1|20
1641543750000|2022-01-07 08:22:30|91270.2|91220.2|91266.9|91216.9|91270.2|91232.6|91254.4|91215.7|30
1641543760000|2022-01-07 08:22:40|91267.3|91217.3|91268.2|91218.2|91269|91230.2|91253.2|91215.7|37
1641543770000|2022-01-07 08:22:50|91268|91218|91251.9|91226.9|91268.6|91229.6|91251.9|91218|29
1641543780000|2022-01-07 08:23:00|91252.6|91227.6|91251.4|91226.4|91253|91228|91248.7|91223.7|22
1641543790000|2022-01-07 08:23:10|91251.7|91226.7|91256.3|91231.3|91256.4|91231.4|91249.5|91224.5|29
1641543800000|2022-01-07 08:23:20|91256.5|91231.5|91254.2|91229.2|91257|91232|91252.9|91227.9|37
1641543810000|2022-01-07 08:23:30|91253.8|91228.8|91247.7|91222.7|91253.8|91228.8|91247.5|91222.5|37
1641543820000|2022-01-07 08:23:40|91247.6|91222.6|91247.4|91222.4|91248.2|91223.2|91247|91222|18
1641543830000|2022-01-07 08:23:50|91247.5|91222.5|91245|91220|91248.8|91223.8|91245|91220|33
1641543840000|2022-01-07 08:24:00|91245.7|91220.7|91245.3|91220.3|91259.2|91222.8|91243.8|91206.8|47
1641543850000|2022-01-07 08:24:10|91245|91220|91246.6|91221.6|91247|91222|91244.1|91219.1|31
1641543860000|2022-01-07 08:24:20|91246.4|91221.4|91246.1|91221.1|91246.9|91221.9|91245.2|91220.2|24
1641543870000|2022-01-07 08:24:30|91246.3|91221.3|91244.9|91219.9|91247|91222|91244.5|91219.5|24
1641543880000|2022-01-07 08:24:40|91246.1|91221.1|91244.7|91219.7|91248.5|91223.5|91244.2|91219.2|23
1641543890000|2022-01-07 08:24:50|91244.5|91219.5|91244.4|91219.4|91246.2|91221.2|91243.9|91218.9|31
1641543900000|2022-01-07 08:25:00|91244.5|91219.5|91246.1|91221.1|91246.1|91221.1|91244.5|91219.5|31
1641543910000|2022-01-07 08:25:10|91245.9|91220.9|91251|91201|91255.7|91221.9|91242.6|91201|49
1641543920000|2022-01-07 08:25:20|91252.1|91202.1|91247.3|91197.3|91252.4|91214.8|91236.7|91197.3|49
1641543930000|2022-01-07 08:25:30|91247.2|91197.2|91264.1|91214.1|91264.1|91214.1|91231|91193.6|54
1641543940000|2022-01-07 08:25:40|91262.9|91212.9|91258.5|91208.5|91264.2|91214.2|91257.3|91207.3|43
1641543950000|2022-01-07 08:25:50|91258.7|91208.7|91229.1|91204.1|91258.7|91208.7|91229.1|91192.8|39
1641543960000|2022-01-07 08:26:00|91238.3|91188.3|91232.7|91182.7|91242|91195.3|91219.8|91181.5|57
1641543970000|2022-01-07 08:26:10|91232.8|91182.8|91230|91180|91233.6|91183.6|91228.9|91178.9|35
1641543980000|2022-01-07 08:26:20|91228.2|91178.2|91229.5|91179.5|91231.2|91181.2|91228.2|91178.2|38
1641543990000|2022-01-07 08:26:30|91229.4|91179.4|91230.2|91180.2|91231.2|91181.2|91228.4|91178.4|34
1641544000000|2022-01-07 08:26:40|91233.9|91183.9|91234.7|91184.7|91236.7|91186.7|91232.3|91182.3|44
1641544010000|2022-01-07 08:26:50|91235.2|91185.2|91229.9|91204.9|91240.4|91205.4|91228.6|91183|44
1641544020000|2022-01-07 08:27:00|91229.8|91204.8|91271.3|91221.3|91276|91236.3|91228.1|91190.3|52
1641544030000|2022-01-07 08:27:10|91270.1|91220.1|91245.6|91220.6|91270.7|91223.6|91242.8|91217.8|42
1641544040000|2022-01-07 08:27:20|91245.2|91220.2|91240.7|91215.7|91250.8|91220.2|91235|91197.6|50
1641544050000|2022-01-07 08:27:30|91240.8|91215.8|91256.2|91206.2|91259.1|91222.8|91240.5|91205.6|42
1641544060000|2022-01-07 08:27:40|91256.9|91206.9|91256.9|91206.9|91258.2|91208.2|91255.5|91205.5|44
1641544070000|2022-01-07 08:27:50|91257|91207|91251.8|91201.8|91257.7|91207.7|91251.8|91201.8|47
1641544080000|2022-01-07 08:28:00|91251.3|91201.3|91252.4|91202.4|91253.9|91203.9|91251.3|91201.3|34
1641544090000|2022-01-07 08:28:10|91252.9|91202.9|91251.9|91201.9|91253.6|91203.6|91251.6|91201.6|27
1641544100000|2022-01-07 08:28:20|91252|91202|91249.5|91199.5|91253|91213.4|91236.3|91197.4|37
1641544110000|2022-01-07 08:28:30|91248.9|91198.9|91242.6|91192.6|91248.9|91206.7|91229.9|91191.9|43
1641544120000|2022-01-07 08:28:40|91242.7|91192.7|91234.4|91209.4|91245.9|91209.7|91233.8|91192.5|40
1641544130000|2022-01-07 08:28:50|91234.2|91209.2|91234.9|91209.9|91236.3|91211.3|91233.8|91208.8|17
1641544140000|2022-01-07 08:29:00|91234.7|91209.7|91227.5|91202.5|91243.7|91209.7|91225.8|91191|42
1641544150000|2022-01-07 08:29:10|91226.7|91201.7|91239.4|91189.4|91240.3|91201.9|91226.7|91189.1|15
1641544160000|2022-01-07 08:29:20|91239.1|91189.1|91239.4|91189.4|91239.9|91189.9|91236.6|91186.6|35
1641544170000|2022-01-07 08:29:30|91239.2|91189.2|91238.4|91188.4|91239.7|91189.7|91237.8|91187.8|36
1641544180000|2022-01-07 08:29:40|91238.2|91188.2|91245|91195|91245.6|91207.7|91232.2|91188.2|36
1641544190000|2022-01-07 08:29:50|91245.2|91195.2|91239.5|91189.5|91245.4|91203.9|91226.6|91188.9|49
1641544200000|2022-01-07 08:30:00|91240.6|91190.6|91252.8|91202.8|91252.8|91202.8|91240.6|91190.6|45
1641544210000|2022-01-07 08:30:10|91240.6|91215.6|91241.2|91216.2|91253.5|91216.2|91238.3|91201.7|43
1641544220000|2022-01-07 08:30:20|91240.9|91215.9|91235.2|91210.2|91240.9|91215.9|91231.5|91206.5|43
1641544230000|2022-01-07 08:30:30|91234.7|91209.7|91241.8|91191.8|91242.1|91211.5|91229.1|91190.5|36
1641544240000|2022-01-07 08:30:40|91241.2|91191.2|91230.9|91205.9|91244|91205.9|91228.4|91190.9|45
1641544250000|2022-01-07 08:30:50|91231|91206|91228.4|91203.4|91231|91206|91226.6|91201.6|34
1641544260000|2022-01-07 08:31:00|91227.3|91202.3|91228|91203|91238.1|91206.9|91222.4|91186.5|44
1641544270000|2022-01-07 08:31:10|91228.4|91203.4|91237|91187|91237.2|91203.7|91225|91185.5|32
1641544280000|2022-01-07 08:31:20|91237.2|91187.2|91233.1|91183.1|91237.2|91187.2|91233.1|91183.1|32
1641544290000|2022-01-07 08:31:30|91232.9|91182.9|91233.9|91183.9|91235.8|91185.8|91232.8|91182.8|29
1641544300000|2022-01-07 08:31:40|91233.8|91183.8|91236.3|91186.3|91236.8|91186.8|91233.2|91183.2|32
1641544310000|2022-01-07 08:31:50|91236|91186|91235.7|91185.7|91237.3|91187.3|91234.7|91184.7|27
1641544320000|2022-01-07 08:32:00|91235.6|91185.6|91216.7|91191.7|91236.2|91191.7|91214.1|91175.3|46
1641544330000|2022-01-07 08:32:10|91216.8|91191.8|91214.8|91189.8|91227.7|91191.8|91214.8|91175.1|31
1641544340000|2022-01-07 08:32:20|91216.1|91191.1|91231.6|91181.6|91232.4|91194.8|91215.3|91181.6|28
1641544350000|2022-01-07 08:32:30|91231.8|91181.8|91245.3|91195.3|91248.8|91207.6|91231.7|91181.7|53
1641544360000|2022-01-07 08:32:40|91244.6|91194.6|91259.4|91234.4|91267.4|91234.4|91241.2|91192.7|44
1641544370000|2022-01-07 08:32:50|91270|91220|91267.6|91217.6|91275.4|91225.4|91267.3|91217.3|61
1641544380000|2022-01-07 08:33:00|91267.9|91217.9|91253.4|91228.4|91268.8|91230.4|91252.8|91215.6|37
1641544390000|2022-01-07 08:33:10|91253.5|91228.5|91256.2|91206.2|91262|91228.5|91233.9|91193.1|66
1641544400000|2022-01-07 08:33:20|91243.9|91218.9|91282.5|91232.5|91282.5|91248.6|91243.9|91207.6|65
1641544410000|2022-01-07 08:33:30|91282.8|91232.8|91278|91228|91282.8|91244.5|91266.8|91226.9|47
1641544420000|2022-01-07 08:33:40|91278.2|91228.2|91257.3|91232.3|91279.7|91234.9|91257.2|91222|37
1641544430000|2022-01-07 08:33:50|91257.2|91232.2|91260|91235|91274.9|91236.5|91256.8|91219.4|41
1641544440000|2022-01-07 08:34:00|91259.9|91234.9|91277|91227|91277.8|91239.3|91259|91225.6|40
1641544450000|2022-01-07 08:34:10|91279.5|91229.5|91274.5|91224.5|91281.1|91231.1|91272.5|91222.5|47
1641544460000|2022-01-07 08:34:20|91274.7|91224.7|91261|91236|91277.9|91240.2|91260.9|91223.4|38
1641544470000|2022-01-07 08:34:30|91261.2|91236.2|91261.1|91236.1|91274.1|91241.6|91260.5|91222.7|45
1641544480000|2022-01-07 08:34:40|91262.4|91237.4|91267|91217|91276.2|91237.4|91260.6|91216.7|48
1641544490000|2022-01-07 08:34:50|91266.7|91216.7|91266.1|91216.1|91272.3|91222.3|91262.6|91212.6|50
1641544500000|2022-01-07 08:35:00|91266|91216|91268.4|91218.4|91269.7|91219.7|91263.2|91213.2|52
1641544510000|2022-01-07 08:35:10|91266.1|91216.1|91257.7|91232.7|91272.9|91235.6|91256.3|91215.6|42
1641544520000|2022-01-07 08:35:20|91258.4|91233.4|91255.7|91230.7|91258.5|91233.5|91249.6|91224.6|46
1641544530000|2022-01-07 08:35:30|91255|91230|91254.1|91229.1|91255|91230|91252.7|91227.7|33
1641544540000|2022-01-07 08:35:40|91253.5|91228.5|91253.8|91228.8|91254.2|91229.2|91248.2|91223.2|43
1641544550000|2022-01-07 08:35:50|91253.2|91228.2|91255|91230|91255.5|91230.5|91252.7|91227.7|25
1641544560000|2022-01-07 08:36:00|91255.1|91230.1|91281.2|91231.2|91281.3|91243.8|91255.1|91223.5|59
1641544570000|2022-01-07 08:36:10|91281.4|91231.4|91275|91225|91281.4|91231.4|91272.6|91222.6|50
1641544580000|2022-01-07 08:36:20|91274.9|91224.9|91260.2|91210.2|91276.2|91230.9|91252|91209.2|53
1641544590000|2022-01-07 08:36:30|91260.4|91210.4|91256.6|91206.6|91261.3|91211.3|91256|91206|38
1641544600000|2022-01-07 08:36:40|91255.2|91205.2|91241.5|91216.5|91255.5|91218.3|91229.5|91193.7|58
1641544610000|2022-01-07 08:36:50|91242.3|91217.3|91254.7|91229.7|91268.3|91231|91240.2|91201.5|65
1641544620000|2022-01-07 08:37:00|91254.2|91229.2|91248.7|91223.7|91265.8|91232.5|91247.3|91211.9|72
1641544630000|2022-01-07 08:37:10|91249.1|91224.1|91245.4|91220.4|91266.9|91227.2|91245.1|91211.2|55
1641544640000|2022-01-07 08:37:20|91245.1|91220.1|91256.3|91206.3|91257.5|91224.5|91245|91206|46
1641544650000|2022-01-07 08:37:30|91255.2|91205.2|91245|91220|91255.2|91220.5|91243.3|91205.2|24
1641544660000|2022-01-07 08:37:40|91245.3|91220.3|91252.8|91202.8|91253.3|91221.3|91239.5|91202.8|35
1641544670000|2022-01-07 08:37:50|91252.7|91202.7|91250.9|91200.9|91254.4|91217.3|91239.9|91200.8|49
1641544680000|2022-01-07 08:38:00|91250.4|91200.4|91250.3|91200.3|91252|91202|91249.6|91199.6|29
1641544690000|2022-01-07 08:38:10|91250.8|91200.8|91249.6|91199.6|91251.4|91201.4|91249.5|91199.5|38
1641544700000|2022-01-07 08:38:20|91249.5|91199.5|91229.2|91204.2|91249.8|91209.6|91229.2|91195.8|40
1641544710000|2022-01-07 08:38:30|91228.8|91203.8|91237|91212|91250.4|91213.1|91228.8|91199.5|57
1641544720000|2022-01-07 08:38:40|91237.2|91212.2|91236.4|91211.4|91238.2|91213.2|91235.7|91210.7|46
1641544730000|2022-01-07 08:38:50|91236.3|91211.3|91231.2|91206.2|91236.5|91211.5|91230.5|91205.5|39
1641544740000|2022-01-07 08:39:00|91232.2|91207.2|91247.2|91197.2|91248.6|91208.1|91232.2|91194.6|42
1641544750000|2022-01-07 08:39:10|91247|91197|91247|91197|91249|91199|91246.6|91196.6|38
1641544760000|2022-01-07 08:39:20|91246.9|91196.9|91235.4|91210.4|91248.9|91211.7|91234.1|91196.9|41
1641544770000|2022-01-07 08:39:30|91235.5|91210.5|91235.8|91210.8|91249.9|91212.5|91235.5|91199|35
1641544780000|2022-01-07 08:39:40|91235.7|91210.7|91233.1|91208.1|91236|91211|91231.4|91206.4|34
1641544790000|2022-01-07 08:39:50|91232.8|91207.8|91233.9|91208.9|91234.4|91209.4|91231.5|91206.5|46
1641544800000|2022-01-07 08:40:00|91234.1|91209.1|91235.2|91210.2|91235.4|91210.4|91233.4|91208.4|41
1641544810000|2022-01-07 08:40:10|91235|91210|91232.1|91207.1|91235|91210|91230.1|91205.1|50
1641544820000|2022-01-07 08:40:20|91233.1|91208.1|91233.5|91208.5|91246.5|91211.3|91231.7|91196|36
1641544830000|2022-01-07 08:40:30|91233.8|91208.8|91233.3|91208.3|91244.4|91208.8|91230.4|91192.3|30
1641544840000|2022-01-07 08:40:40|91233|91208|91234.3|91209.3|91234.8|91209.8|91230.5|91205.5|39
1641544850000|2022-01-07 08:40:50|91235.1|91210.1|91236|91211|91240.1|91215.1|91235|91210|51
1641544860000|2022-01-07 08:41:00|91236.9|91211.9|91241.5|91216.5|91243.2|91218.2|91236.6|91211.6|44
1641544870000|2022-01-07 08:41:10|91238.7|91213.7|91237.9|91212.9|91239.5|91214.5|91236.4|91211.4|42
1641544880000|2022-01-07 08:41:20|91236.7|91211.7|91238.1|91213.1|91239.4|91214.4|91236|91211|42
1641544890000|2022-01-07 08:41:30|91238.8|91213.8|91241.1|91216.1|91241.2|91216.2|91237.9|91212.9|38
1641544900000|2022-01-07 08:41:40|91240.9|91215.9|91240.9|91215.9|91241.6|91216.6|91239.8|91214.8|37
1641544910000|2022-01-07 08:41:50|91240.7|91215.7|91238.2|91213.2|91242.2|91217.2|91237.9|91212.9|36
1641544920000|2022-01-07 08:42:00|91238|91213|91236.1|91211.1|91238.7|91213.7|91235.6|91210.6|26
1641544930000|2022-01-07 08:42:10|91235.7|91210.7|91231.7|91206.7|91236.9|91211.9|91231.3|91206.3|36
1641544940000|2022-01-07 08:42:20|91231.8|91206.8|91239.1|91214.1|91240.2|91215.2|91231.8|91206.8|56
1641544950000|2022-01-07 08:42:30|91239|91214|91236.7|91211.7|91239.8|91214.8|91236.7|91211.7|30
1641544960000|2022-01-07 08:42:40|91236.6|91211.6|91211.4|91161.4|91237.9|91212.9|91208.5|91158.5|56
1641544970000|2022-01-07 08:42:50|91210.5|91160.5|91198.2|91173.2|91214.4|91177.9|91196|91160|59
1641544980000|2022-01-07 08:43:00|91197.7|91172.7|91199.8|91174.8|91200|91175|91197.6|91172.6|39
1641544990000|2022-01-07 08:43:10|91199.7|91174.7|91213.9|91188.9|91222.7|91189|91199.5|91169.4|45
1641545000000|2022-01-07 08:43:20|91212.8|91187.8|91199.1|91174.1|91223|91188.5|91199.1|91161.3|49
1641545010000|2022-01-07 08:43:30|91198.7|91173.7|91194.5|91169.5|91209.7|91173.7|91194.5|91156.2|51
1641545020000|2022-01-07 08:43:40|91194|91169|91192.9|91167.9|91206.4|91169.8|91191.1|91154.3|47
1641545030000|2022-01-07 08:43:50|91193|91168|91196.6|91146.6|91212.1|91172.5|91192.4|91145.2|61
1641545040000|2022-01-07 08:44:00|91195.3|91145.3|91166.3|91141.3|91195.9|91159.5|91166.3|91141.3|52
1641545050000|2022-01-07 08:44:10|91166.7|91141.7|91150.5|91125.5|91171.2|91143.2|91149.6|91114.3|58
1641545060000|2022-01-07 08:44:20|91151.1|91126.1|91141.4|91116.4|91157.8|91128.2|91140.5|91105.4|52
1641545070000|2022-01-07 08:44:30|91141.6|91116.6|91134.9|91109.9|91166.4|91119.1|91133.5|91096.1|58
1641545080000|2022-01-07 08:44:40|91134.8|91109.8|91142.3|91092.3|91147.3|91110.1|91130.7|91091.8|51
1641545090000|2022-01-07 08:44:50|91141.7|91091.7|91120.1|91095.1|91142.1|91103.7|91119.7|91081.5|57
1641545100000|2022-01-07 08:45:00|91119.9|91094.9|91134|91109|91152.2|91113.9|91119.9|91084.6|56
1641545110000|2022-01-07 08:45:10|91134.3|91109.3|91152.3|91127.3|91165.5|91128.7|91134|91096.6|60
1641545120000|2022-01-07 08:45:20|91151.6|91126.6|91140|91090|91159.6|91127.4|91127.7|91089.8|43
1641545130000|2022-01-07 08:45:30|91140.1|91090.1|91167.8|91117.8|91168.3|91130.2|91126.9|91089|56
1641545140000|2022-01-07 08:45:40|91167.3|91117.3|91160.5|91110.5|91167.8|91123.5|91147.2|91109.6|45
1641545150000|2022-01-07 08:45:50|91160.7|91110.7|91130|91105|91160.7|91123.2|91130|91093.9|47
1641545160000|2022-01-07 08:46:00|91130.1|91105.1|91132.6|91082.6|91143.5|91105.1|91120.6|91082.6|44
1641545170000|2022-01-07 08:46:10|91132.5|91082.5|91131.5|91081.5|91133.2|91083.2|91128.9|91078.9|49
1641545180000|2022-01-07 08:46:20|91131.4|91081.4|91123|91098|91136.4|91099.8|91120.5|91078.2|44
1641545190000|2022-01-07 08:46:30|91122.9|91097.9|91123.2|91098.2|91127.6|91102.6|91120.1|91095.1|51
1641545200000|2022-01-07 08:46:40|91123.3|91098.3|91122.8|91097.8|91124.6|91099.6|91122.6|91097.6|30
1641545210000|2022-01-07 08:46:50|91121.1|91096.1|91119.4|91094.4|91122.7|91097.7|91118.2|91093.2|53
1641545220000|2022-01-07 08:47:00|91122|91097|91120.5|91095.5|91137.1|91099.8|91119.8|91084.7|47
1641545230000|2022-01-07 08:47:10|91120.7|91095.7|91116.3|91091.3|91121.3|91096.3|91116.3|91091.3|32
1641545240000|2022-01-07 08:47:20|91128.3|91078.3|91128|91078|91130.2|91092.3|91117.2|91077.2|31
1641545250000|2022-01-07 08:47:30|91128.2|91078.2|91116.7|91091.7|91128.5|91092.2|91114.7|91078.1|28
1641545260000|2022-01-07 08:47:40|91116.6|91091.6|91106.1|91056.1|91117|91092|91093.6|91056.1|46
1641545270000|2022-01-07 08:47:50|91106.2|91056.2|91105|91055|91109.6|91072.3|91095.2|91052.5|59
1641545280000|2022-01-07 08:48:00|91105.1|91055.1|91109.3|91059.3|91109.4|91059.4|91102.5|91052.5|44
1641545290000|2022-01-07 08:48:10|91109.5|91059.5|91109.6|91059.6|91110.7|91060.7|91109.2|91059.2|35
1641545300000|2022-01-07 08:48:20|91109.5|91059.5|91112.5|91062.5|91112.6|91074.1|91097.5|91058.4|27
1641545310000|2022-01-07 08:48:30|91113.1|91063.1|91112.8|91062.8|91114.8|91064.8|91110.6|91060.6|35
1641545320000|2022-01-07 08:48:40|91112.9|91062.9|91112.7|91062.7|91113|91063|91111.4|91061.4|17
1641545330000|2022-01-07 08:48:50|91111.7|91061.7|91112.2|91062.2|91112.8|91062.8|91107.8|91057.8|39
1641545340000|2022-01-07 08:49:00|91112|91062|91104.5|91054.5|91113.6|91073.8|91089.8|91054|29
1641545350000|2022-01-07 08:49:10|91105.5|91055.5|91095|91045|91105.5|91055.5|91094.7|91044.7|50
1641545360000|2022-01-07 08:49:20|91094.9|91044.9|91097.8|91047.8|91098|91048|91092.2|91042.2|33
1641545370000|2022-01-07 08:49:30|91097.6|91047.6|91096.5|91046.5|91099.4|91049.4|91096|91046|45
1641545380000|2022-01-07 08:49:40|91096.7|91046.7|91092.5|91067.5|91105.1|91068|91092.4|91046.5|36
1641545390000|2022-01-07 08:49:50|91092.6|91067.6|91091.9|91066.9|91106|91068.6|91089.9|91054.8|32
1641545400000|2022-01-07 08:50:00|91092|91067|91104.8|91054.8|91108.1|91068.7|91091.9|91054.7|38
1641545410000|2022-01-07 08:50:10|91104.9|91054.9|91094.5|91044.5|91107.4|91068.6|91078.6|91043.4|50
1641545420000|2022-01-07 08:50:20|91094.4|91044.4|91097.5|91047.5|91097.9|91047.9|91093.4|91043.4|40
1641545430000|2022-01-07 08:50:30|91097.7|91047.7|91095.6|91045.6|91098|91048|91095|91045|32
1641545440000|2022-01-07 08:50:40|91095.8|91045.8|91091.9|91041.9|91096|91046|91091.6|91041.6|37
1641545450000|2022-01-07 08:50:50|91092.1|91042.1|91095.5|91045.5|91095.9|91045.9|91091.1|91041.1|29
1641545460000|2022-01-07 08:51:00|91095.9|91045.9|91104.9|91054.9|91105.2|91066.1|91085.6|91045.7|36
1641545470000|2022-01-07 08:51:10|91104.7|91054.7|91091.4|91066.4|91106.4|91070.1|91089.8|91054.4|45
1641545480000|2022-01-07 08:51:20|91091.2|91066.2|91104.7|91054.7|91106.4|91067.8|91091.2|91054.5|45
1641545490000|2022-01-07 08:51:30|91104.8|91054.8|91114.5|91064.5|91114.5|91075.7|91100.3|91053.2|35
1641545500000|2022-01-07 08:51:40|91114.3|91064.3|91119.6|91069.6|91122.7|91072.7|91109.8|91059.8|54
1641545510000|2022-01-07 08:51:50|91121.9|91071.9|91120.5|91070.5|91126.5|91076.5|91119.6|91069.6|54
1641545520000|2022-01-07 08:52:00|91120.4|91070.4|91119|91069|91122|91072|91116.4|91066.4|44
1641545530000|2022-01-07 08:52:10|91121.3|91071.3|91121.6|91071.6|91122.2|91072.2|91118|91068|32
1641545540000|2022-01-07 08:52:20|91121.7|91071.7|91121.6|91071.6|91122.8|91072.8|91120.5|91070.5|31
1641545550000|2022-01-07 08:52:30|91121.4|91071.4|91130|91080|91132.5|91082.5|91121.4|91071.4|41
1641545560000|2022-01-07 08:52:40|91129.9|91079.9|91134.2|91084.2|91134.8|91084.8|91129.1|91079.1|34
1641545570000|2022-01-07 08:52:50|91134.1|91084.1|91134.3|91084.3|91134.7|91084.7|91134|91084|20
1641545580000|2022-01-07 08:53:00|91134.5|91084.5|91130.7|91080.7|91136.1|91086.1|91130.7|91080.7|39
1641545590000|2022-01-07 08:53:10|91130|91080|91133.9|91083.9|91135.7|91085.7|91129.8|91079.8|50
1641545600000|2022-01-07 08:53:20|91133.8|91083.8|91138.8|91088.8|91139.9|91100|91123.7|91082.1|44
1641545610000|2022-01-07 08:53:30|91139.2|91089.2|91139.7|91089.7|91141.3|91091.3|91138.9|91088.9|42
1641545620000|2022-01-07 08:53:40|91139|91089|91136.9|91086.9|91140|91090|91136.6|91086.6|45
1641545630000|2022-01-07 08:53:50|91136.5|91086.5|91136.3|91086.3|91138|91088|91136.1|91086.1|29
1641545640000|2022-01-07 08:54:00|91136.5|91086.5|91136.1|91086.1|91141.5|91091.5|91135.7|91085.7|42
1641545650000|2022-01-07 08:54:10|91135.9|91085.9|91136.2|91086.2|91136.3|91086.3|91135.4|91085.4|17
1641545660000|2022-01-07 08:54:20|91136.1|91086.1|91148|91098|91148.3|91098.3|91135.5|91085.5|36
1641545670000|2022-01-07 08:54:30|91146.5|91096.5|91186|91136|91186|91136|91146.5|91096.5|59
1641545680000|2022-01-07 08:54:40|91184.9|91134.9|91189.6|91139.6|91190.4|91140.4|91184.9|91134.9|44
1641545690000|2022-01-07 08:54:50|91189.4|91139.4|91193.6|91143.6|91195.4|91145.4|91184.7|91134.7|48
1641545700000|2022-01-07 08:55:00|91193.8|91143.8|91189.7|91139.7|91195.6|91145.6|91189.7|91139.7|40
1641545710000|2022-01-07 08:55:10|91178.3|91153.3|91188.7|91138.7|91191.8|91153.3|91177.2|91138|38
1641545720000|2022-01-07 08:55:20|91189.1|91139.1|91189.1|91139.1|91191.8|91141.8|91189.1|91139.1|39
1641545730000|2022-01-07 08:55:30|91189.2|91139.2|91195|91145|91209.7|91165.1|91184.7|91134.7|52
1641545740000|2022-01-07 08:55:40|91194.9|91144.9|91208.7|91158.7|91214.4|91164.4|91194.9|91144.9|48
1641545750000|2022-01-07 08:55:50|91210.1|91160.1|91219.3|91169.3|91220.3|91181.2|91194.4|91157.6|63
1641545760000|2022-01-07 08:56:00|91219.4|91169.4|91213.2|91163.2|91220.3|91170.3|91209.1|91159.1|63
1641545770000|2022-01-07 08:56:10|91211.3|91161.3|91215.9|91165.9|91218.7|91168.7|91210.1|91160.1|53
1641545780000|2022-01-07 08:56:20|91216.2|91166.2|91219.9|91169.9|91219.9|91169.9|91215.4|91165.4|30
1641545790000|2022-01-07 08:56:30|91220|91170|91207.3|91182.3|91220.6|91182.4|91207.3|91168.1|31
1641545800000|2022-01-07 08:56:40|91207.4|91182.4|91222.8|91172.8|91224.6|91183.6|91203.6|91164.4|46
1641545810000|2022-01-07 08:56:50|91222.2|91172.2|91211|91186|91226.2|91186.1|91208.2|91169.3|59
1641545820000|2022-01-07 08:57:00|91209.9|91184.9|91222.8|91172.8|91223.4|91184.9|91209.1|91171.4|43
1641545830000|2022-01-07 08:57:10|91222.6|91172.6|91224.6|91174.6|91227.8|91189.4|91211.3|91172.3|47
1641545840000|2022-01-07 08:57:20|91224.8|91174.8|91219|91194|91225.9|91194.2|91208.5|91169.9|55
1641545850000|2022-01-07 08:57:30|91220.6|91195.6|91228.5|91178.5|91231.8|91195.6|91216|91177.3|50
1641545860000|2022-01-07 08:57:40|91228.7|91178.7|91214.9|91189.9|91228.7|91191.4|91213.6|91178.2|45
1641545870000|2022-01-07 08:57:50|91215.6|91190.6|91213|91188|91227.1|91190.9|91211.5|91175.8|46
1641545880000|2022-01-07 08:58:00|91214|91189|91215.7|91190.7|91221.7|91196.7|91213.7|91188.7|53
1641545890000|2022-01-07 08:58:10|91215.8|91190.8|91215|91190|91216.3|91191.3|91212.6|91187.6|35
1641545900000|2022-01-07 08:58:20|91227.4|91177.4|91230.4|91180.4|91231.8|91195.1|91218.6|91177.3|55
1641545910000|2022-01-07 08:58:30|91231.5|91181.5|91219.3|91194.3|91234.2|91197.1|91219.3|91181.5|52
1641545920000|2022-01-07 08:58:40|91220.2|91195.2|91222.2|91197.2|91223.4|91198.4|91217.5|91192.5|51
1641545930000|2022-01-07 08:58:50|91222.5|91197.5|91219.2|91194.2|91222.5|91197.5|91218.4|91193.4|42
1641545940000|2022-01-07 08:59:00|91219.3|91194.3|91219.6|91194.6|91219.8|91194.8|91218.4|91193.4|34
1641545950000|2022-01-07 08:59:10|91220.1|91195.1|91220|91195|91221.2|91196.2|91219.1|91194.1|39
1641545960000|2022-01-07 08:59:20|91220.1|91195.1|91222.1|91197.1|91222.4|91197.4|91220|91195|31
1641545970000|2022-01-07 08:59:30|91222|91197|91233.3|91208.3|91244.9|91209.2|91221.9|91193.6|41
1641545980000|2022-01-07 08:59:40|91232.8|91207.8|91232|91207|91233|91208|91231.6|91206.6|31
1641545990000|2022-01-07 08:59:50|91231.3|91206.3|91225.2|91200.2|91232|91207|91224.8|91199.8|42
1641546000000|2022-01-07 09:00:00|91224.9|91199.9|91216.8|91191.8|91224.9|91199.9|91214.5|91189.5|54
1641546010000|2022-01-07 09:00:10|91216.5|91191.5|91216|91191|91216.8|91191.8|91214.4|91189.4|36
1641546020000|2022-01-07 09:00:20|91215.6|91190.6|91216.7|91191.7|91217.3|91192.3|91215.3|91190.3|34
1641546030000|2022-01-07 09:00:30|91217.2|91192.2|91218.3|91193.3|91218.3|91193.3|91216.6|91191.6|21
1641546040000|2022-01-07 09:00:40|91218|91193|91228.9|91203.9|91231.1|91205.4|91217.5|91180.8|52
1641546050000|2022-01-07 09:00:50|91230.1|91205.1|91222.7|91197.7|91230.1|91205.1|91222.7|91197.7|54
1641546060000|2022-01-07 09:01:00|91224.4|91199.4|91233.7|91208.7|91243.7|91211.5|91224.4|91187.9|64
1641546070000|2022-01-07 09:01:10|91233.1|91208.1|91247.5|91197.5|91247.8|91210.2|91231.5|91194|48
1641546080000|2022-01-07 09:01:20|91247.6|91197.6|91231.7|91206.7|91248.5|91210.2|91231.7|91196.5|50
1641546090000|2022-01-07 09:01:30|91231.5|91206.5|91226.8|91201.8|91240.5|91206.9|91222.4|91183.8|51
1641546100000|2022-01-07 09:01:40|91229.2|91204.2|91231.8|91206.8|91244.7|91208|91226.2|91192.7|46
1641546110000|2022-01-07 09:01:50|91231.9|91206.9|91239.5|91189.5|91245.9|91208.1|91231.6|91188.1|62
1641546120000|2022-01-07 09:02:00|91239|91189|91223.4|91198.4|91241.1|91202.5|91223.3|91186.5|54
1641546130000|2022-01-07 09:02:10|91223.6|91198.6|91234.9|91184.9|91236.4|91199.3|91221|91184.5|48
1641546140000|2022-01-07 09:02:20|91234.4|91184.4|91221.5|91171.5|91234.4|91196.1|91208.4|91170.8|56
1641546150000|2022-01-07 09:02:30|91221.4|91171.4|91224.2|91174.2|91224.5|91174.5|91221|91171|41
1641546160000|2022-01-07 09:02:40|91223.8|91173.8|91226.6|91176.6|91226.6|91176.6|91223.1|91173.1|27
1641546170000|2022-01-07 09:02:50|91226.4|91176.4|91217|91167|91226.4|91183|91205.7|91165|58
1641546180000|2022-01-07 09:03:00|91216.5|91166.5|91217.1|91167.1|91218.8|91180.7|91204.5|91165.8|31
1641546190000|2022-01-07 09:03:10|91216.5|91166.5|91213.3|91163.3|91218|91168|91213.3|91163.3|34
1641546200000|2022-01-07 09:03:20|91213.6|91163.6|91203.9|91178.9|91217.5|91180.3|91203.6|91161|47
1641546210000|2022-01-07 09:03:30|91204.2|91179.2|91220.4|91170.4|91220.4|91179.2|91203.4|91165.7|32
1641546220000|2022-01-07 09:03:40|91220.8|91170.8|91218.8|91193.8|91231.8|91193.8|91208.9|91170.8|48
1641546230000|2022-01-07 09:03:50|91218.5|91193.5|91221.1|91196.1|91233.3|91196.5|91215.4|91178|51
1641546240000|2022-01-07 09:04:00|91221.2|91196.2|91229.8|91179.8|91229.8|91196.2|91215.8|91177.9|51
1641546250000|2022-01-07 09:04:10|91214.4|91189.4|91216.1|91191.1|91228.7|91191.4|91214.1|91175.5|34
1641546260000|2022-01-07 09:04:20|91216.2|91191.2|91218.8|91193.8|91229.9|91194.8|91215.6|91178|36
1641546270000|2022-01-07 09:04:30|91219|91194|91227.3|91177.3|91228.1|91194|91212.2|91175.6|45
1641546280000|2022-01-07 09:04:40|91227.4|91177.4|91226.1|91176.1|91228.6|91178.6|91225.6|91175.6|47
1641546290000|2022-01-07 09:04:50|91225.8|91175.8|91223.3|91173.3|91226.6|91176.6|91223.1|91173.1|40
1641546300000|2022-01-07 09:05:00|91224.6|91174.6|91216.9|91166.9|91224.8|91174.8|91215.6|91165.6|41
1641546310000|2022-01-07 09:05:10|91216.3|91166.3|91217.2|91167.2|91221.9|91180.7|91205.7|91166|48
1641546320000|2022-01-07 09:05:20|91217.3|91167.3|91217.8|91167.8|91219.4|91169.4|91216.8|91166.8|34
1641546330000|2022-01-07 09:05:30|91217.7|91167.7|91219.5|91169.5|91220.8|91170.8|91217.7|91167.7|32
1641546340000|2022-01-07 09:05:40|91219.6|91169.6|91210.3|91185.3|91225.8|91187|91209.4|91169.5|38
1641546350000|2022-01-07 09:05:50|91209.3|91184.3|91221.1|91171.1|91221.8|91185.1|91206.4|91169.1|44
1641546360000|2022-01-07 09:06:00|91220.9|91170.9|91217.9|91192.9|91227.3|91193.5|91207.3|91169.5|29
1641546370000|2022-01-07 09:06:10|91217.5|91192.5|91205.4|91180.4|91219.5|91192.7|91192.5|91153.8|54
1641546380000|2022-01-07 09:06:20|91205.1|91180.1|91183.1|91158.1|91212.5|91180.1|91182.1|91144.6|52
1641546390000|2022-01-07 09:06:30|91182.8|91157.8|91182.6|91157.6|91184.3|91159.3|91181.3|91156.3|44
1641546400000|2022-01-07 09:06:40|91182.3|91157.3|91192.6|91142.6|91195.8|91159.4|91179.3|91141.6|43
1641546410000|2022-01-07 09:06:50|91192.8|91142.8|91179.3|91154.3|91192.9|91155.2|91177.7|91138.6|44
1641546420000|2022-01-07 09:07:00|91179.1|91154.1|91195.7|91145.7|91197.5|91159.6|91178.2|91145.4|54
1641546430000|2022-01-07 09:07:10|91195.8|91145.8|91185.9|91160.9|91198.3|91161.4|91185.9|91145.8|34
1641546440000|2022-01-07 09:07:20|91186|91161|91186.3|91161.3|91187.1|91162.1|91185.9|91160.9|28
1641546450000|2022-01-07 09:07:30|91188.7|91163.7|91195.7|91170.7|91205.6|91170.7|91186.4|91155|42
1641546460000|2022-01-07 09:07:40|91196.1|91171.1|91195|91170|91196.1|91171.1|91192|91167|38
1641546470000|2022-01-07 09:07:50|91195.1|91170.1|91209.4|91159.4|91210.4|91170.3|91194.8|91157.6|28
1641546480000|2022-01-07 09:08:00|91209.7|91159.7|91212|91162|91214.6|91164.6|91209.7|91159.7|39
1641546490000|2022-01-07 09:08:10|91211.9|91161.9|91202|91177|91213.3|91177|91202|91160.6|35
1641546500000|2022-01-07 09:08:20|91202.8|91177.8|91203.6|91178.6|91205.5|91180.5|91202.1|91177.1|28
1641546510000|2022-01-07 09:08:30|91201.2|91176.2|91190.6|91165.6|91208.5|91176.4|91174.9|91135.4|61
1641546520000|2022-01-07 09:08:40|91188.6|91163.6|91179.3|91129.3|91198.6|91163.6|91172.5|91122.5|58
1641546530000|2022-01-07 09:08:50|91180.4|91130.4|91168.4|91118.4|91180.7|91130.7|91168.4|91118.4|39
1641546540000|2022-01-07 09:09:00|91169.1|91119.1|91147.5|91122.5|91170.7|91123.2|91147.1|91106.2|42
1641546550000|2022-01-07 09:09:10|91145.8|91120.8|91173|91123|91173.2|91123.2|91145.8|91112.7|54
1641546560000|2022-01-07 09:09:20|91174.1|91124.1|91181.3|91131.3|91181.3|91143.4|91163.7|91124.1|41
1641546570000|2022-01-07 09:09:30|91179.9|91129.9|91167.4|91142.4|91187.1|91142.4|91165|91128.4|47
1641546580000|2022-01-07 09:09:40|91181.1|91131.1|91162|91137|91182|91137.7|91161.2|91126.1|41
1641546590000|2022-01-07 09:09:50|91162.1|91137.1|91165|91140|91178.8|91140.6|91157.6|91128.7|43
1641546600000|2022-01-07 09:10:00|91164.3|91139.3|91161|91136|91164.3|91139.3|91161|91136|40
1641546610000|2022-01-07 09:10:10|91161.3|91136.3|91158.1|91133.1|91161.5|91136.5|91156.4|91131.4|46
1641546620000|2022-01-07 09:10:20|91158.2|91133.2|91152.9|91127.9|91158.9|91133.9|91152|91127|46
1641546630000|2022-01-07 09:10:30|91152.8|91127.8|91151.9|91126.9|91153.6|91128.6|91151.1|91126.1|35
1641546640000|2022-01-07 09:10:40|91152.3|91127.3|91151|91126|91152.6|91127.6|91148.8|91123.8|40
1641546650000|2022-01-07 09:10:50|91151.1|91126.1|91151.6|91126.6|91152.5|91127.5|91149|91124|41
1641546660000|2022-01-07 09:11:00|91151.5|91126.5|91137.1|91087.1|91151.5|91126.5|91135.8|91085.8|52
1641546670000|2022-01-07 09:11:10|91136.9|91086.9|91125.9|91100.9|91137.8|91101.1|91125.1|91086.5|40
1641546680000|2022-01-07 09:11:20|91125.2|91100.2|91121.3|91096.3|91135.5|91102.3|91121.3|91085.5|35
1641546690000|2022-01-07 09:11:30|91122|91097|91119.1|91094.1|91135.2|91098.6|91118.7|91084.7|32
1641546700000|2022-01-07 09:11:40|91120.5|91095.5|91114.9|91089.9|91120.5|91095.5|91114.8|91089.8|41
1641546710000|2022-01-07 09:11:50|91126.2|91076.2|91114.1|91089.1|91126.2|91090|91113.1|91076.2|38
1641546720000|2022-01-07 09:12:00|91114.2|91089.2|91116.4|91091.4|91119.7|91094.7|91113.8|91088.8|41
1641546730000|2022-01-07 09:12:10|91118.4|91093.4|91122.1|91097.1|91123|91098|91118.4|91093.4|39
1641546740000|2022-01-07 09:12:20|91122.2|91097.2|91119.4|91094.4|91125.2|91100.2|91118.5|91093.5|33
1641546750000|2022-01-07 09:12:30|91119.3|91094.3|91120.6|91095.6|91121.2|91096.2|91118.5|91093.5|36
1641546760000|2022-01-07 09:12:40|91120.5|91095.5|91123.5|91098.5|91123.7|91098.7|91119.9|91094.9|29
1641546770000|2022-01-07 09:12:50|91123.3|91098.3|91123.5|91098.5|91124.8|91099.8|91122.9|91097.9|21
1641546780000|2022-01-07 09:13:00|91124|91099|91123.1|91098.1|91124|91099|91122.3|91097.3|18
1641546790000|2022-01-07 09:13:10|91122.6|91097.6|91126.7|91101.7|91138.2|91103.2|91122.5|91087.2|28
1641546800000|2022-01-07 09:13:20|91128.1|91103.1|91126.6|91101.6|91128.1|91103.1|91125.5|91100.5|22
1641546810000|2022-01-07 09:13:30|91126.8|91101.8|91112.8|91087.8|91129|91101.8|91112.7|91075.4|22
1641546820000|2022-01-07 09:13:40|91113|91088|91105.7|91080.7|91121.8|91088|91105.3|91069.1|45
1641546830000|2022-01-07 09:13:50|91105.6|91080.6|91105.9|91080.9|91106.7|91081.7|91105.6|91080.6|28
1641546840000|2022-01-07 09:14:00|91106.1|91081.1|91121.1|91071.1|91121.6|91083.2|91106.1|91070|33
1641546850000|2022-01-07 09:14:10|91121.4|91071.4|91123.1|91073.1|91123.1|91084.8|91108.8|91071.1|28
1641546860000|2022-01-07 09:14:20|91123.2|91073.2|91122.8|91072.8|91128.8|91090.9|91110.4|91072.6|40
1641546870000|2022-01-07 09:14:30|91122|91072|91091.3|91066.3|91122|91086|91091.3|91054.4|51
1641546880000|2022-01-07 09:14:40|91089.8|91064.8|91099.8|91049.8|91104.3|91067.4|91087|91049.3|48
1641546890000|2022-01-07 09:14:50|91099.5|91049.5|91099.7|91049.7|91103.2|91053.2|91098.4|91048.4|35
1641546900000|2022-01-07 09:15:00|91097.2|91047.2|91088.4|91063.4|91100.3|91064.9|91087.7|91044.7|56
1641546910000|2022-01-07 09:15:10|91088.5|91063.5|91100.5|91050.5|91101|91063.9|91086.3|91048|32
1641546920000|2022-01-07 09:15:20|91102.2|91052.2|91120.8|91070.8|91120.8|91074|91091.1|91051.9|52
1641546930000|2022-01-07 09:15:30|91118|91068|91126|91101|91130.2|91101.8|91105.4|91062.3|57
1641546940000|2022-01-07 09:15:40|91125.7|91100.7|91140|91115|91155.5|91120.9|91125.7|91091.6|60
1641546950000|2022-01-07 09:15:50|91140.3|91115.3|91154.5|91104.5|91154.5|91115.3|91130.9|91094.2|58
1641546960000|2022-01-07 09:16:00|91154.1|91104.1|91141.9|91116.9|91156.3|91118.1|91141|91103.6|43
1641546970000|2022-01-07 09:16:10|91142.2|91117.2|91161.4|91111.4|91162.1|91127.4|91141.5|91103.6|46
1641546980000|2022-01-07 09:16:20|91161.3|91111.3|91162.1|91112.1|91162.4|91122.8|91146.3|91108.8|26
1641546990000|2022-01-07 09:16:30|91161.3|91111.3|91164.9|91114.9|91164.9|91114.9|91159.2|91109.2|30
1641547000000|2022-01-07 09:16:40|91164.5|91114.5|91163.1|91113.1|91165.7|91115.7|91162.3|91112.3|42
1641547010000|2022-01-07 09:16:50|91163|91113|91194.9|91144.9|91195.3|91158.1|91162.7|91112.7|57
1641547020000|2022-01-07 09:17:00|91195.2|91145.2|91227.6|91177.6|91227.6|91177.6|91177.4|91144.4|58
1641547030000|2022-01-07 09:17:10|91227.7|91177.7|91218|91168|91227.7|91177.7|91215.4|91165.4|55
1641547040000|2022-01-07 09:17:20|91219|91169|91218.6|91168.6|91221.8|91171.8|91212.1|91162.1|69
1641547050000|2022-01-07 09:17:30|91217.5|91167.5|91218|91168|91219.9|91169.9|91215.3|91165.3|42
1641547060000|2022-01-07 09:17:40|91217.9|91167.9|91194.9|91169.9|91222.2|91172.2|91192.2|91153.3|60
1641547070000|2022-01-07 09:17:50|91194.6|91169.6|91200.7|91150.7|91207.9|91171.2|91189.6|91144.6|62
1641547080000|2022-01-07 09:18:00|91201.8|91151.8|91204.3|91154.3|91204.8|91166|91188.2|91150.1|59
1641547090000|2022-01-07 09:18:10|91204.2|91154.2|91204.9|91154.9|91207.4|91157.4|91204|91154|38
1641547100000|2022-01-07 09:18:20|91204.7|91154.7|91206.7|91156.7|91206.7|91156.7|91204.3|91154.3|35
1641547110000|2022-01-07 09:18:30|91206.3|91156.3|91194.6|91169.6|91207.4|91169.7|91194.3|91154.9|30
1641547120000|2022-01-07 09:18:40|91194.4|91169.4|91206.2|91156.2|91211.7|91170.1|91193.3|91156.2|50
1641547130000|2022-01-07 09:18:50|91207.9|91157.9|91192.3|91167.3|91209.4|91169|91192.3|91152.8|45
1641547140000|2022-01-07 09:19:00|91192.9|91167.9|91184.1|91159.1|91205.4|91167.9|91183.4|91141.6|41
1641547150000|2022-01-07 09:19:10|91182.4|91157.4|91196.8|91146.8|91197.9|91159.9|91181.6|91143.4|51
1641547160000|2022-01-07 09:19:20|91196.9|91146.9|91194.1|91144.1|91198.2|91156.6|91180.8|91141|38
1641547170000|2022-01-07 09:19:30|91192.5|91142.5|91193.6|91143.6|91194.4|91157.8|91180.8|91141.5|35
1641547180000|2022-01-07 09:19:40|91192.9|91142.9|91197.7|91147.7|91199.7|91149.7|91192.9|91142.9|58
1641547190000|2022-01-07 09:19:50|91197.6|91147.6|91198|91148|91200.3|91150.3|91197.1|91147.1|43
1641547200000|2022-01-07 09:20:00|91197.5|91147.5|91197.3|91147.3|91201.6|91151.6|91196.5|91146.5|55
1641547210000|2022-01-07 09:20:10|91197.1|91147.1|91193.6|91143.6|91199.6|91161.4|91183|91143.6|49
1641547220000|2022-01-07 09:20:20|91194.8|91144.8|91194.6|91144.6|91197.7|91147.7|91194.6|91144.6|43
1641547230000|2022-01-07 09:20:30|91194.8|91144.8|91189.2|91164.2|91201.4|91165.9|91183|91144.2|62
1641547240000|2022-01-07 09:20:40|91189|91164|91189|91164|91191.4|91166.4|91186.2|91161.2|35
1641547250000|2022-01-07 09:20:50|91189.2|91164.2|91186.2|91136.2|91191.5|91166.5|91183.5|91133.5|46
1641547260000|2022-01-07 09:21:00|91175.1|91150.1|91189.9|91164.9|91201.4|91165.7|91173|91142|63
1641547270000|2022-01-07 09:21:10|91189.5|91164.5|91181.3|91156.3|91195.4|91165.6|91181.3|91143.9|45
1641547280000|2022-01-07 09:21:20|91180.9|91155.9|91177.1|91152.1|91182.5|91157.5|91174.4|91149.4|31
1641547290000|2022-01-07 09:21:30|91176.9|91151.9|91171.7|91146.7|91185.3|91153.2|91171.7|91131.5|44
1641547300000|2022-01-07 09:21:40|91171.4|91146.4|91173.9|91148.9|91190.6|91155.3|91171.4|91139.5|37
1641547310000|2022-01-07 09:21:50|91176.3|91151.3|91172.5|91147.5|91176.3|91151.3|91171.4|91146.4|29
1641547320000|2022-01-07 09:22:00|91172.3|91147.3|91174.5|91124.5|91179.2|91148.9|91164|91124.5|49
1641547330000|2022-01-07 09:22:10|91174.7|91124.7|91152.6|91127.6|91174.7|91142.8|91150.8|91114|55
1641547340000|2022-01-07 09:22:20|91152.5|91127.5|91156.7|91131.7|91157.8|91132.8|91152.5|91127.5|44
1641547350000|2022-01-07 09:22:30|91157.9|91132.9|91159.3|91134.3|91160.5|91135.5|91157.6|91132.6|51
1641547360000|2022-01-07 09:22:40|91159.4|91134.4|91157.5|91132.5|91160.1|91135.1|91157.1|91132.1|44
1641547370000|2022-01-07 09:22:50|91157.3|91132.3|91158.5|91133.5|91160.2|91135.2|91157.2|91132.2|38
1641547380000|2022-01-07 09:23:00|91158.6|91133.6|91156.3|91131.3|91159.6|91134.6|91155|91130|44
1641547390000|2022-01-07 09:23:10|91159.6|91134.6|91160.4|91135.4|91175.9|91137.5|91158.6|91121|52
1641547400000|2022-01-07 09:23:20|91161|91136|91159.7|91109.7|91170.8|91136|91145|91106.6|52
1641547410000|2022-01-07 09:23:30|91159.8|91109.8|91159|91109|91163.6|91125.3|91147.2|91109|47
1641547420000|2022-01-07 09:23:40|91159.3|91109.3|91148.3|91123.3|91161.1|91123.5|91147.2|91105.6|51
1641547430000|2022-01-07 09:23:50|91148.2|91123.2|91143.3|91093.3|91154.6|91124.2|91131.6|91093.1|57
1641547440000|2022-01-07 09:24:00|91144.6|91094.6|91137.3|91087.3|91144.7|91106.8|91127.5|91086.7|48
1641547450000|2022-01-07 09:24:10|91137.6|91087.6|91141.9|91091.9|91144.8|91107.2|91129.8|91087.3|42
1641547460000|2022-01-07 09:24:20|91142.3|91092.3|91148.9|91098.9|91148.9|91110.8|91134.8|91092.2|37
1641547470000|2022-01-07 09:24:30|91148|91098|91145.7|91095.7|91149|91111.1|91136.1|91094.9|44
1641547480000|2022-01-07 09:24:40|91145.9|91095.9|91140.8|91090.8|91146.3|91096.3|91140.8|91090.8|36
1641547490000|2022-01-07 09:24:50|91140.5|91090.5|91132|91107|91142.5|91107.4|91129|91090.5|34
1641547500000|2022-01-07 09:25:00|91132.2|91107.2|91143.2|91118.2|91156.9|91120.8|91123.3|91086|57
1641547510000|2022-01-07 09:25:10|91144.1|91119.1|91148.3|91123.3|91175.2|91127.9|91142.9|91106.8|50
1641547520000|2022-01-07 09:25:20|91147.8|91122.8|91158|91133|91170.7|91135.4|91147.2|91113.4|52
1641547530000|2022-01-07 09:25:30|91158.1|91133.1|91165.3|91140.3|91182.2|91142.1|91158.1|91119.6|46
1641547540000|2022-01-07 09:25:40|91167.3|91142.3|91184.3|91134.3|91185.2|91146|91164.8|91131|45
1641547550000|2022-01-07 09:25:50|91184.5|91134.5|91199.1|91149.1|91201.6|91151.6|91183.4|91133.4|55
1641547560000|2022-01-07 09:26:00|91198.9|91148.9|91196.9|91171.9|91217.5|91171.9|91196.9|91147.2|59
1641547570000|2022-01-07 09:26:10|91196.3|91171.3|91216.4|91166.4|91219.4|91176.6|91196.3|91162.8|47
1641547580000|2022-01-07 09:26:20|91216.6|91166.6|91198.7|91173.7|91216.9|91176.9|91198.4|91165.5|38
1641547590000|2022-01-07 09:26:30|91197.6|91172.6|91164.4|91139.4|91212.3|91174.3|91164.4|91123.8|54
1641547600000|2022-01-07 09:26:40|91175.2|91125.2|91170.8|91145.8|91189.9|91149|91156.1|91118.3|59
1641547610000|2022-01-07 09:26:50|91170.2|91145.2|91163.9|91138.9|91182.4|91145.5|91162.8|91132.4|35
1641547620000|2022-01-07 09:27:00|91165.9|91140.9|91179.6|91129.6|91179.6|91142.1|91163.8|91126.1|58
1641547630000|2022-01-07 09:27:10|91181.4|91131.4|91171.2|91146.2|91185.2|91148.9|91168.3|91131.2|41
1641547640000|2022-01-07 09:27:20|91183.5|91133.5|91204.3|91154.3|91206.9|91156.9|91175.2|91133.5|62
1641547650000|2022-01-07 09:27:30|91204.2|91154.2|91207.6|91157.6|91207.6|91157.6|91202.5|91152.5|32
1641547660000|2022-01-07 09:27:40|91209.3|91159.3|91201.2|91176.2|91211.7|91177.2|91201.2|91157.2|33
1641547670000|2022-01-07 09:27:50|91201|91176|91211.8|91161.8|91211.8|91180.2|91196.7|91158.9|41
1641547680000|2022-01-07 09:28:00|91214.7|91164.7|91213.1|91188.1|91235.5|91190.8|91204.7|91164.7|53
1641547690000|2022-01-07 09:28:10|91212.8|91187.8|91219.4|91169.4|91222.9|91189.2|91206.9|91168.7|48
1641547700000|2022-01-07 09:28:20|91219.8|91169.8|91204.5|91179.5|91219.9|91183|91202|91167.1|44
1641547710000|2022-01-07 09:28:30|91204.9|91179.9|91216.7|91166.7|91218.5|91179.9|91204.9|91165.9|38
1641547720000|2022-01-07 09:28:40|91217.5|91167.5|91216.1|91166.1|91220.5|91185|91207.3|91165.6|35
1641547730000|2022-01-07 09:28:50|91218.3|91168.3|91206.7|91181.7|91219.2|91183.3|91205.5|91168.3|35
1641547740000|2022-01-07 09:29:00|91207.4|91182.4|91220.3|91170.3|91222.1|91182.8|91207.1|91169.8|32
1641547750000|2022-01-07 09:29:10|91220.1|91170.1|91225.4|91175.4|91231.9|91192.4|91216.1|91170.1|52
1641547760000|2022-01-07 09:29:20|91214.8|91189.8|91226.6|91176.6|91232.1|91194.2|91212.5|91176|46
1641547770000|2022-01-07 09:29:30|91226.2|91176.2|91211.5|91186.5|91227.6|91189.3|91207.9|91170.9|51
1641547780000|2022-01-07 09:29:40|91211|91186|91208.9|91158.9|91213.7|91186|91204.8|91154.8|49
1641547790000|2022-01-07 09:29:50|91205|91155|91190.1|91140.1|91205|91155|91172.8|91134.6|46
1641547800000|2022-01-07 09:30:00|91190.9|91140.9|91189|91139|91190.9|91140.9|91187.5|91137.5|38
1641547810000|2022-01-07 09:30:10|91188.3|91138.3|91178.6|91153.6|91191.3|91154.3|91176.9|91138.3|35
1641547820000|2022-01-07 09:30:20|91178.7|91153.7|91190|91140|91192.2|91154.8|91177.4|91139.2|28
1641547830000|2022-01-07 09:30:30|91190.9|91140.9|91192.3|91142.3|91193.6|91155.9|91177.2|91138.9|41
1641547840000|2022-01-07 09:30:40|91192.1|91142.1|91190|91140|91192.1|91142.1|91188.1|91138.1|40
1641547850000|2022-01-07 09:30:50|91189.9|91139.9|91190|91140|91191.3|91141.3|91189.2|91139.2|27
1641547860000|2022-01-07 09:31:00|91189.5|91139.5|91178.4|91153.4|91193.2|91155.5|91178.1|91139.5|33
1641547870000|2022-01-07 09:31:10|91178.8|91153.8|91179.8|91154.8|91182.1|91157.1|91178.5|91153.5|20
1641547880000|2022-01-07 09:31:20|91178.9|91153.9|91183.7|91133.7|91190.7|91154.1|91169.1|91132.3|40
1641547890000|2022-01-07 09:31:30|91186.8|91136.8|91172|91147|91186.8|91149.8|91169.8|91134.2|47
1641547900000|2022-01-07 09:31:40|91171.8|91146.8|91171|91146|91174|91149|91170.8|91145.8|30
1641547910000|2022-01-07 09:31:50|91170.9|91145.9|91171.5|91146.5|91172.1|91147.1|91170.4|91145.4|27
1641547920000|2022-01-07 09:32:00|91170.8|91145.8|91171|91146|91171.8|91146.8|91169.6|91144.6|15
1641547930000|2022-01-07 09:32:10|91174.7|91149.7|91161.9|91136.9|91174.7|91149.7|91161.8|91136.8|36
1641547940000|2022-01-07 09:32:20|91160.9|91135.9|91162.5|91137.5|91175.4|91137.7|91159.8|91121.9|47
1641547950000|2022-01-07 09:32:30|91162.6|91137.6|91161.5|91136.5|91163.6|91138.6|91161.4|91136.4|32
1641547960000|2022-01-07 09:32:40|91161.6|91136.6|91159.3|91134.3|91162.2|91137.2|91159.3|91134.3|37
1641547970000|2022-01-07 09:32:50|91159.4|91134.4|91167.3|91142.3|91168|91143|91159.4|91134.4|35
1641547980000|2022-01-07 09:33:00|91166.5|91141.5|91172.4|91147.4|91173.3|91148.3|91166.2|91141.2|51
1641547990000|2022-01-07 09:33:10|91172.9|91147.9|91174.7|91149.7|91191.5|91154|91172.5|91139|37
1641548000000|2022-01-07 09:33:20|91174.9|91149.9|91183.1|91158.1|91183.5|91158.5|91174.4|91149.4|37
1641548010000|2022-01-07 09:33:30|91182|91157|91179.4|91154.4|91184.4|91159.4|91178.8|91153.8|43
1641548020000|2022-01-07 09:33:40|91179.1|91154.1|91172.9|91147.9|91187.6|91154.1|91172.9|91137|41
1641548030000|2022-01-07 09:33:50|91173.3|91148.3|91171.6|91146.6|91176.1|91151.1|91170|91145|55
1641548040000|2022-01-07 09:34:00|91171.1|91146.1|91173.5|91148.5|91174.7|91149.7|91169.5|91144.5|42
1641548050000|2022-01-07 09:34:10|91173.8|91148.8|91174.4|91149.4|91175|91150|91171.8|91146.8|35
1641548060000|2022-01-07 09:34:20|91174.2|91149.2|91182.9|91157.9|91188|91163|91174.2|91149.2|48
1641548070000|2022-01-07 09:34:30|91183.1|91158.1|91176.3|91151.3|91183.1|91158.1|91175.7|91150.7|35
1641548080000|2022-01-07 09:34:40|91176.7|91151.7|91178.4|91153.4|91181.1|91156.1|91175.8|91150.8|45
1641548090000|2022-01-07 09:34:50|91178.5|91153.5|91183.6|91158.6|91194|91159.5|91178.5|91144|45
1641548100000|2022-01-07 09:35:00|91184|91159|91181.2|91156.2|91194.4|91159.8|91179.8|91144.4|45
1641548110000|2022-01-07 09:35:10|91181.1|91156.1|91180.6|91155.6|91182.3|91157.3|91180|91155|29
1641548120000|2022-01-07 09:35:20|91180.2|91155.2|91186.8|91161.8|91186.9|91161.9|91178.7|91153.7|37
1641548130000|2022-01-07 09:35:30|91187|91162|91194.1|91169.1|91205.9|91171|91185.9|91154.6|41
1641548140000|2022-01-07 09:35:40|91194.2|91169.2|91211|91161|91211.2|91177.6|91194.2|91157.9|48
1641548150000|2022-01-07 09:35:50|91211.3|91161.3|91200|91175|91212.4|91175|91195.8|91160.8|41
1641548160000|2022-01-07 09:36:00|91200.1|91175.1|91200.3|91175.3|91202.7|91177.7|91198.6|91173.6|43
1641548170000|2022-01-07 09:36:10|91200.7|91175.7|91197.8|91147.8|91205.8|91175.7|91184|91147.6|45
1641548180000|2022-01-07 09:36:20|91197.6|91147.6|91183.9|91158.9|91198.5|91158.9|91180.4|91145.3|37
1641548190000|2022-01-07 09:36:30|91183.3|91158.3|91169.8|91144.8|91189.4|91158.3|91169.2|91135.8|54
1641548200000|2022-01-07 09:36:40|91169.4|91144.4|91167.7|91142.7|91169.9|91144.9|91166.8|91141.8|28
1641548210000|2022-01-07 09:36:50|91180.5|91130.5|91173.9|91123.9|91180.9|91139.8|91159.4|91122.6|48
1641548220000|2022-01-07 09:37:00|91173.4|91123.4|91178|91128|91178|91128|91173.4|91123.4|36
1641548230000|2022-01-07 09:37:10|91178.1|91128.1|91175.4|91125.4|91178.1|91128.1|91175.3|91125.3|36
1641548240000|2022-01-07 09:37:20|91175.1|91125.1|91176.2|91126.2|91176.7|91126.7|91174.9|91124.9|9
1641548250000|2022-01-07 09:37:30|91170.3|91145.3|91157.5|91132.5|91177.8|91145.3|91155.5|91119|51
1641548260000|2022-01-07 09:37:40|91157.4|91132.4|91153.1|91103.1|91171.6|91133.3|91137.6|91101.1|48
1641548270000|2022-01-07 09:37:50|91154.2|91104.2|91154.5|91104.5|91158.5|91108.5|91152.3|91102.3|54
1641548280000|2022-01-07 09:38:00|91155.1|91105.1|91141|91116|91155.3|91118.1|91139.7|91101.8|36
1641548290000|2022-01-07 09:38:10|91140.4|91115.4|91156.2|91106.2|91156.2|91116.1|91140.4|91102.3|26
1641548300000|2022-01-07 09:38:20|91156.1|91106.1|91153|91103|91156.1|91106.1|91153|91103|22
1641548310000|2022-01-07 09:38:30|91151.8|91101.8|91134.7|91109.7|91154.3|91116.9|91134.7|91101.4|47
1641548320000|2022-01-07 09:38:40|91134.8|91109.8|91148.5|91098.5|91149.2|91113|91134.7|91098.4|54
1641548330000|2022-01-07 09:38:50|91148.3|91098.3|91135.6|91110.6|91151.4|91113.9|91134.6|91098.3|54
1641548340000|2022-01-07 09:39:00|91135.5|91110.5|91147.9|91122.9|91161.8|91126.2|91135.3|91108.2|63
1641548350000|2022-01-07 09:39:10|91147.4|91122.4|91172.6|91147.6|91189.3|91147.8|91147.4|91122.4|54
1641548360000|2022-01-07 09:39:20|91173.1|91148.1|91187.9|91137.9|91189.4|91152.3|91170.9|91136.2|42
1641548370000|2022-01-07 09:39:30|91188.3|91138.3|91191.6|91141.6|91191.8|91141.8|91186.2|91136.2|34
1641548380000|2022-01-07 09:39:40|91191.7|91141.7|91189.6|91139.6|91193.8|91143.8|91188.2|91138.2|35
1641548390000|2022-01-07 09:39:50|91190|91140|91195.6|91145.6|91196.4|91155.9|91179.2|91138.9|48
1641548400000|2022-01-07 09:40:00|91195.8|91145.8|91200.5|91150.5|91201.2|91151.2|91193.9|91143.9|55
1641548410000|2022-01-07 09:40:10|91200.1|91150.1|91194.9|91169.9|91208.8|91170.9|91194.9|91149.7|51
1641548420000|2022-01-07 09:40:20|91195.3|91170.3|91206.9|91156.9|91207|91171.1|91193.8|91154.6|35
1641548430000|2022-01-07 09:40:30|91206.1|91156.1|91197.8|91147.8|91206.6|91162.4|91183.6|91142.4|52
1641548440000|2022-01-07 09:40:40|91200.2|91150.2|91195.6|91145.6|91200.2|91150.2|91195.1|91145.1|43
1641548450000|2022-01-07 09:40:50|91195.7|91145.7|91209.9|91159.9|91211.7|91172.5|91190.3|91142.9|57
1641548460000|2022-01-07 09:41:00|91209.6|91159.6|91217.1|91167.1|91217.1|91176.1|91201.1|91159.6|34
1641548470000|2022-01-07 09:41:10|91216.6|91166.6|91210.7|91160.7|91218.2|91168.2|91210|91160|50
1641548480000|2022-01-07 09:41:20|91212.4|91162.4|91214.6|91164.6|91215.2|91177.6|91202.5|91160.8|53
1641548490000|2022-01-07 09:41:30|91215.3|91165.3|91221|91171|91223.2|91177.7|91201.6|91163|55
1641548500000|2022-01-07 09:41:40|91221.3|91171.3|91219.9|91169.9|91222.6|91182|91205.7|91166.2|62
1641548510000|2022-01-07 09:41:50|91219.6|91169.6|91221.6|91171.6|91222.2|91185.2|91207.2|91168.1|46
1641548520000|2022-01-07 09:42:00|91221.7|91171.7|91212.5|91162.5|91222|91180.1|91200.9|91160.3|59
1641548530000|2022-01-07 09:42:10|91212.7|91162.7|91216.1|91166.1|91218.1|91168.1|91211.8|91161.8|39
1641548540000|2022-01-07 09:42:20|91216.2|91166.2|91196.7|91146.7|91216.2|91170.1|91188.3|91146.7|55
1641548550000|2022-01-07 09:42:30|91196.6|91146.6|91195.6|91145.6|91200.6|91150.6|91195.4|91145.4|51
1641548560000|2022-01-07 09:42:40|91195.5|91145.5|91195.1|91145.1|91199.3|91149.3|91193.6|91143.6|52
1641548570000|2022-01-07 09:42:50|91194.9|91144.9|91196.9|91146.9|91198.8|91148.8|91194.2|91144.2|39
1641548580000|2022-01-07 09:43:00|91197|91147|91201.9|91151.9|91203.2|91153.2|91195.9|91145.9|37
1641548590000|2022-01-07 09:43:10|91202.2|91152.2|91189.8|91164.8|91203.5|91165.7|91189.8|91151|34
1641548600000|2022-01-07 09:43:20|91189.9|91164.9|91203.6|91153.6|91206.3|91164.9|91189|91151.8|48
1641548610000|2022-01-07 09:43:30|91203.5|91153.5|91205.8|91155.8|91206.9|91169.3|91191.9|91153.2|48
1641548620000|2022-01-07 09:43:40|91205.5|91155.5|91206.1|91156.1|91208.2|91158.2|91205.5|91155.5|43
1641548630000|2022-01-07 09:43:50|91206.5|91156.5|91197.2|91172.2|91210.9|91174|91197.1|91155.1|47
1641548640000|2022-01-07 09:44:00|91198|91173|91215|91165|91216.6|91173.1|91197.4|91161.3|50
1641548650000|2022-01-07 09:44:10|91203.6|91178.6|91214.9|91164.9|91215.2|91178.6|91201.2|91162.7|38
1641548660000|2022-01-07 09:44:20|91215.2|91165.2|91214|91164|91215.2|91165.2|91212.5|91162.5|46
1641548670000|2022-01-07 09:44:30|91214.2|91164.2|91203.7|91178.7|91218.8|91180.5|91203.2|91163.2|47
1641548680000|2022-01-07 09:44:40|91204.1|91179.1|91215.6|91165.6|91217.1|91182.6|91202.8|91165.3|44
1641548690000|2022-01-07 09:44:50|91215.5|91165.5|91216.3|91166.3|91220.4|91182|91205.3|91165.5|45
1641548700000|2022-01-07 09:45:00|91216|91166|91213.2|91163.2|91216|91177.3|91201.4|91163.1|50
1641548710000|2022-01-07 09:45:10|91213.1|91163.1|91215|91165|91217.4|91167.4|91213.1|91163.1|51
1641548720000|2022-01-07 09:45:20|91214.9|91164.9|91214.5|91164.5|91215.9|91165.9|91213.8|91163.8|29
1641548730000|2022-01-07 09:45:30|91214.6|91164.6|91214.5|91164.5|91222.6|91185.1|91201.9|91163.7|44
1641548740000|2022-01-07 09:45:40|91214.7|91164.7|91218.1|91168.1|91218.1|91177.8|91200.4|91163|40
1641548750000|2022-01-07 09:45:50|91217.7|91167.7|91221.9|91171.9|91222.8|91182.7|91205.6|91166.4|45
1641548760000|2022-01-07 09:46:00|91222|91172|91217.8|91167.8|91222|91179.7|91203.9|91164.3|37
1641548770000|2022-01-07 09:46:10|91218.3|91168.3|91217.4|91167.4|91218.4|91181.1|91204.2|91166.3|32
1641548780000|2022-01-07 09:46:20|91217.6|91167.6|91209.8|91184.8|91223.1|91187.2|91207.9|91167.6|50
1641548790000|2022-01-07 09:46:30|91210.2|91185.2|91221.1|91171.1|91224.4|91186|91209.8|91171.1|43
1641548800000|2022-01-07 09:46:40|91220.9|91170.9|91219.5|91169.5|91221|91171|91217.9|91167.9|47
1641548810000|2022-01-07 09:46:50|91219.2|91169.2|91195.3|91170.3|91220.1|91178|91195.3|91158.3|55
1641548820000|2022-01-07 09:47:00|91196|91171|91198|91148|91210|91173.7|91187|91145.7|55
1641548830000|2022-01-07 09:47:10|91199.8|91149.8|91186.8|91136.8|91199.8|91150.7|91171.9|91136.4|65
1641548840000|2022-01-07 09:47:20|91186.3|91136.3|91183|91133|91190.1|91140.1|91181.8|91131.8|56
1641548850000|2022-01-07 09:47:30|91182.6|91132.6|91184.6|91134.6|91187|91142.5|91166.4|91126.3|47
1641548860000|2022-01-07 09:47:40|91184|91134|91191.7|91141.7|91194|91144|91183|91133|57
1641548870000|2022-01-07 09:47:50|91192|91142|91189.8|91139.8|91193|91143|91188.1|91138.1|35
1641548880000|2022-01-07 09:48:00|91190.7|91140.7|91185.6|91135.6|91190.9|91140.9|91185.2|91135.2|32
1641548890000|2022-01-07 09:48:10|91187.3|91137.3|91190.5|91140.5|91192.1|91142.1|91185.6|91135.6|46
1641548900000|2022-01-07 09:48:20|91190.3|91140.3|91178.4|91153.4|91190.5|91154.8|91176.9|91140.3|17
1641548910000|2022-01-07 09:48:30|91178.6|91153.6|91193.7|91143.7|91194.7|91156.6|91178.6|91142.7|27
1641548920000|2022-01-07 09:48:40|91194.8|91144.8|91194.3|91144.3|91195.7|91145.7|91192.5|91142.5|34
1641548930000|2022-01-07 09:48:50|91193.9|91143.9|91196.8|91146.8|91198.4|91160.6|91183.1|91143.3|37
1641548940000|2022-01-07 09:49:00|91197|91147|91196.7|91146.7|91197.5|91147.5|91194.9|91144.9|30
1641548950000|2022-01-07 09:49:10|91196.3|91146.3|91196.5|91146.5|91198.6|91148.6|91195.8|91145.8|29
1641548960000|2022-01-07 09:49:20|91197|91147|91188.5|91163.5|91201.2|91163.6|91186.1|91147|39
1641548970000|2022-01-07 09:49:30|91188.8|91163.8|91188.2|91163.2|91189.4|91164.4|91187.6|91162.6|17
1641548980000|2022-01-07 09:49:40|91187.8|91162.8|91199.1|91149.1|91202.3|91162.8|91187.8|91148.3|26
1641548990000|2022-01-07 09:49:50|91198.9|91148.9|91186.4|91161.4|91198.9|91164.3|91184.4|91148.9|35
1641549000000|2022-01-07 09:50:00|91186.3|91161.3|91187.2|91162.2|91202.5|91163|91184.5|91148.3|40
1641549010000|2022-01-07 09:50:10|91187.8|91162.8|91193.7|91168.7|91207.6|91170.7|91187.8|91155|54
1641549020000|2022-01-07 09:50:20|91193.2|91168.2|91216.2|91166.2|91216.2|91172.6|91193.2|91160.2|48
1641549030000|2022-01-07 09:50:30|91215.7|91165.7|91215.8|91165.8|91216.6|91166.6|91215.3|91165.3|28
1641549040000|2022-01-07 09:50:40|91215.9|91165.9|91215|91165|91216.4|91166.4|91214.3|91164.3|29
1641549050000|2022-01-07 09:50:50|91215.1|91165.1|91216.1|91166.1|91220.4|91179.9|91203.7|91165|39
1641549060000|2022-01-07 09:51:00|91216.7|91166.7|91199|91174|91217.7|91180.3|91198.8|91165.1|41
1641549070000|2022-01-07 09:51:10|91201|91176|91203.1|91178.1|91216|91178.2|91200.6|91164.2|36
1641549080000|2022-01-07 09:51:20|91203.2|91178.2|91213.4|91163.4|91217.6|91180.1|91200.6|91161.5|40
1641549090000|2022-01-07 09:51:30|91214|91164|91213.8|91163.8|91214.7|91164.7|91213.6|91163.6|26
1641549100000|2022-01-07 09:51:40|91194.6|91169.6|91186.3|91161.3|91200.9|91169.6|91185.9|91148.6|36
1641549110000|2022-01-07 09:51:50|91186.1|91161.1|91206.9|91156.9|91210|91172.7|91186.1|91155.9|37
1641549120000|2022-01-07 09:52:00|91206.5|91156.5|91206.1|91156.1|91207.8|91157.8|91204.9|91154.9|39
1641549130000|2022-01-07 09:52:10|91206.7|91156.7|91203.1|91153.1|91206.9|91156.9|91202.2|91152.2|34
1641549140000|2022-01-07 09:52:20|91203.2|91153.2|91204.7|91154.7|91204.7|91154.7|91200.1|91150.1|45
1641549150000|2022-01-07 09:52:30|91204.9|91154.9|91203.7|91153.7|91205.3|91155.3|91203.5|91153.5|29
1641549160000|2022-01-07 09:52:40|91204|91154|91206.8|91156.8|91207.4|91157.4|91202.6|91152.6|36
1641549170000|2022-01-07 09:52:50|91206.9|91156.9|91205.9|91155.9|91208.2|91158.2|91204.2|91154.2|39
1641549180000|2022-01-07 09:53:00|91205.7|91155.7|91205.3|91155.3|91206.6|91156.6|91204.3|91154.3|32
1641549190000|2022-01-07 09:53:10|91205.5|91155.5|91205.2|91155.2|91207.5|91167.6|91192.6|91152.1|38
1641549200000|2022-01-07 09:53:20|91205.1|91155.1|91211.1|91161.1|91211.1|91161.1|91204.5|91154.5|37
1641549210000|2022-01-07 09:53:30|91210.9|91160.9|91209.5|91159.5|91212.9|91162.9|91208.1|91158.1|28
1641549220000|2022-01-07 09:53:40|91209.9|91159.9|91199.1|91174.1|91211.2|91176.3|91197.6|91159.6|33
1641549230000|2022-01-07 09:53:50|91199.3|91174.3|91211.1|91161.1|91214.5|91176.3|91196.6|91159|36
1641549240000|2022-01-07 09:54:00|91212.2|91162.2|91204.4|91179.4|91217.1|91179.4|91201|91162.2|49
1641549250000|2022-01-07 09:54:10|91204|91179|91203.1|91178.1|91204.6|91179.6|91202.9|91177.9|28
1641549260000|2022-01-07 09:54:20|91202|91177|91214.9|91164.9|91216.4|91179.9|91196.8|91160.2|45
1641549270000|2022-01-07 09:54:30|91211.5|91161.5|91215.2|91165.2|91215.2|91165.2|91210.8|91160.8|30
1641549280000|2022-01-07 09:54:40|91214.3|91164.3|91214.6|91164.6|91215.2|91165.2|91213.1|91163.1|33
1641549290000|2022-01-07 09:54:50|91214.9|91164.9|91212.5|91162.5|91214.9|91164.9|91211.8|91161.8|29
1641549300000|2022-01-07 09:55:00|91212.4|91162.4|91221.6|91171.6|91222.7|91185.1|91201.8|91162.4|53
1641549310000|2022-01-07 09:55:10|91221.4|91171.4|91223.2|91173.2|91225.8|91175.8|91221.4|91171.4|46
1641549320000|2022-01-07 09:55:20|91223.5|91173.5|91225.2|91175.2|91226.1|91176.1|91223.1|91173.1|29
1641549330000|2022-01-07 09:55:30|91225.3|91175.3|91227.9|91177.9|91228|91178|91225|91175|25
1641549340000|2022-01-07 09:55:40|91227.4|91177.4|91212.9|91187.9|91227.4|91191.7|91212|91174.4|37
1641549350000|2022-01-07 09:55:50|91212.5|91187.5|91221.7|91196.7|91232.9|91197|91212.1|91182.7|44
1641549360000|2022-01-07 09:56:00|91221.5|91196.5|91230.9|91180.9|91232.3|91196.5|91219.6|91178.7|42
1641549370000|2022-01-07 09:56:10|91230.5|91180.5|91229.1|91179.1|91231.9|91181.9|91228.3|91178.3|27
1641549380000|2022-01-07 09:56:20|91229|91179|91225.6|91175.6|91229|91179|91225.1|91175.1|28
1641549390000|2022-01-07 09:56:30|91225.4|91175.4|91224.7|91174.7|91225.9|91175.9|91224.6|91174.6|29
1641549400000|2022-01-07 09:56:40|91224.9|91174.9|91221.9|91171.9|91225|91175|91221.9|91171.9|40
1641549410000|2022-01-07 09:56:50|91221.4|91171.4|91195.6|91170.6|91221.4|91182.2|91195.4|91167.9|56
1641549420000|2022-01-07 09:57:00|91194.9|91169.9|91196.4|91171.4|91197.1|91172.1|91194.9|91169.9|39
1641549430000|2022-01-07 09:57:10|91195.4|91170.4|91199|91174|91199|91174|91195.3|91170.3|51
1641549440000|2022-01-07 09:57:20|91198.9|91173.9|91201.7|91176.7|91202.3|91177.3|91198.9|91173.9|37
1641549450000|2022-01-07 09:57:30|91202.1|91177.1|91210.4|91160.4|91211.2|91177.1|91197|91160|43
1641549460000|2022-01-07 09:57:40|91210.5|91160.5|91210.8|91160.8|91212.1|91162.1|91209.7|91159.7|31
1641549470000|2022-01-07 09:57:50|91210.9|91160.9|91210.8|91160.8|91211.1|91161.1|91209.1|91159.1|30
1641549480000|2022-01-07 09:58:00|91210.9|91160.9|91203.3|91153.3|91211.4|91166.2|91190.4|91152.2|41
1641549490000|2022-01-07 09:58:10|91203|91153|91190.2|91165.2|91204|91165.8|91187.4|91150.7|38
1641549500000|2022-01-07 09:58:20|91189.2|91164.2|91188.8|91163.8|91189.8|91164.8|91188.2|91163.2|21
1641549510000|2022-01-07 09:58:30|91188.5|91163.5|91198|91148|91199|91164.9|91184.5|91148|42
1641549520000|2022-01-07 09:58:40|91186.6|91161.6|91190.3|91165.3|91198.5|91165.3|91181|91144.5|47
1641549530000|2022-01-07 09:58:50|91190.6|91165.6|91191.5|91166.5|91194.2|91169.2|91190|91165|44
1641549540000|2022-01-07 09:59:00|91193.7|91168.7|91211.8|91161.8|91211.8|91173.9|91193.4|91158.4|60
1641549550000|2022-01-07 09:59:10|91212|91162|91215.2|91165.2|91215.2|91165.2|91211.4|91161.4|58
1641549560000|2022-01-07 09:59:20|91202.5|91177.5|91214.5|91164.5|91215.5|91178.1|91202.1|91164|32
1641549570000|2022-01-07 09:59:30|91214.2|91164.2|91212|91162|91215.9|91173.1|91196.6|91158.5|55
1641549580000|2022-01-07 09:59:40|91212.1|91162.1|91212.5|91162.5|91212.9|91162.9|91210.9|91160.9|37
1641549590000|2022-01-07 09:59:50|91211.3|91161.3|91208.6|91158.6|91213.8|91163.8|91207.1|91157.1|46
1641549600000|2022-01-07 10:00:00|91207.9|91157.9|91210.3|91160.3|91212.3|91162.3|91205.6|91155.6|59
1641549610000|2022-01-07 10:00:10|91211.1|91161.1|91202.2|91152.2|91213|91163|91201.8|91151.8|61
1641549620000|2022-01-07 10:00:20|91202.4|91152.4|91184.2|91159.2|91202.6|91160.8|91181.8|91145.6|48
1641549630000|2022-01-07 10:00:30|91182.5|91157.5|91191.4|91141.4|91193.6|91158.4|91169.4|91141.2|56
1641549640000|2022-01-07 10:00:40|91192.3|91142.3|91190.4|91140.4|91192.7|91156.2|91178.8|91140|40
1641549650000|2022-01-07 10:00:50|91189.1|91139.1|91190.2|91140.2|91190.8|91140.8|91189.1|91139.1|32
1641549660000|2022-01-07 10:01:00|91190.1|91140.1|91134|91109|91190.1|91140.1|91134|91101.7|59
1641549670000|2022-01-07 10:01:10|91134.6|91109.6|91134.4|91109.4|91137.1|91112.1|91133.6|91108.6|41
1641549680000|2022-01-07 10:01:20|91134.7|91109.7|91134.3|91109.3|91136.6|91111.6|91134.3|91109.3|29
1641549690000|2022-01-07 10:01:30|91147|91097|91132.4|91107.4|91147.8|91110.3|91132.4|91097|26
1641549700000|2022-01-07 10:01:40|91132.1|91107.1|91130|91105|91133|91108|91129.7|91104.7|23
1641549710000|2022-01-07 10:01:50|91129.7|91104.7|91134.1|91109.1|91148.8|91110.9|91129|91096.7|38
1641549720000|2022-01-07 10:02:00|91134.2|91109.2|91142.1|91117.1|91142.1|91117.1|91134.2|91109.2|40
1641549730000|2022-01-07 10:02:10|91141|91116|91150.9|91125.9|91162.3|91125.9|91141|91112.3|40
1641549740000|2022-01-07 10:02:20|91150.7|91125.7|91153|91128|91153.8|91128.8|91149.7|91124.7|40
1641549750000|2022-01-07 10:02:30|91154.6|91129.6|91168.8|91118.8|91169.4|91131.9|91154|91117.5|41
1641549760000|2022-01-07 10:02:40|91168.6|91118.6|91168.8|91118.8|91169.8|91119.8|91167.8|91117.8|30
1641549770000|2022-01-07 10:02:50|91167.9|91117.9|91164.5|91114.5|91167.9|91117.9|91164.3|91114.3|34
1641549780000|2022-01-07 10:03:00|91152.4|91127.4|91154|91129|91155.5|91130.5|91151.5|91126.5|35
1641549790000|2022-01-07 10:03:10|91153.8|91128.8|91157.1|91132.1|91157.4|91132.4|91153.8|91128.8|35
1641549800000|2022-01-07 10:03:20|91156.8|91131.8|91155.1|91130.1|91157.8|91132.8|91153.2|91128.2|27
1641549810000|2022-01-07 10:03:30|91154.9|91129.9|91151|91126|91155.2|91130.2|91149.6|91124.6|39
1641549820000|2022-01-07 10:03:40|91150.5|91125.5|91151.1|91126.1|91151.2|91126.2|91149.4|91124.4|32
1641549830000|2022-01-07 10:03:50|91150.9|91125.9|91151.4|91126.4|91152.8|91127.8|91149.8|91124.8|15
1641549840000|2022-01-07 10:04:00|91151.3|91126.3|91158.7|91133.7|91162.1|91137.1|91150.7|91125.7|49
1641549850000|2022-01-07 10:04:10|91159.2|91134.2|91163|91138|91163.2|91138.2|91157.8|91132.8|32
1641549860000|2022-01-07 10:04:20|91162.8|91137.8|91169.6|91144.6|91170|91145|91160.8|91135.8|45
1641549870000|2022-01-07 10:04:30|91168.9|91143.9|91170|91145|91187.3|91149.7|91166.1|91135.4|39
1641549880000|2022-01-07 10:04:40|91169.9|91144.9|91172.3|91147.3|91177.4|91152.4|91169.9|91144.9|36
1641549890000|2022-01-07 10:04:50|91172.1|91147.1|91163.4|91138.4|91172.1|91147.1|91162|91137|47
1641549900000|2022-01-07 10:05:00|91164.2|91139.2|91165.1|91140.1|91179.8|91143.7|91163.9|91127.5|35
1641549910000|2022-01-07 10:05:10|91165.2|91140.2|91174.9|91149.9|91186.6|91149.9|91165.1|91133.5|42
1641549920000|2022-01-07 10:05:20|91174.8|91149.8|91190.3|91140.3|91190.5|91153.9|91174.5|91139.7|49
1641549930000|2022-01-07 10:05:30|91190.4|91140.4|91178.8|91153.8|91190.4|91157|91177.9|91140.4|45
1641549940000|2022-01-07 10:05:40|91179|91154|91190.8|91140.8|91191.4|91154.4|91177|91140.4|46
1641549950000|2022-01-07 10:05:50|91178.1|91153.1|91175.5|91150.5|91179.8|91154.8|91169.9|91144.9|42
1641549960000|2022-01-07 10:06:00|91175.6|91150.6|91172|91147|91177.6|91152.6|91168.7|91143.7|51
1641549970000|2022-01-07 10:06:10|91171.5|91146.5|91168.6|91143.6|91173.7|91148.7|91166.1|91141.1|47
1641549980000|2022-01-07 10:06:20|91168.4|91143.4|91171.6|91146.6|91173.9|91148.9|91166.9|91141.9|49
1641549990000|2022-01-07 10:06:30|91171.9|91146.9|91164.4|91139.4|91172.2|91147.2|91164.3|91139.3|38
1641550000000|2022-01-07 10:06:40|91166.4|91141.4|91165.8|91140.8|91179.6|91144.2|91163|91125.7|59
1641550010000|2022-01-07 10:06:50|91165.5|91140.5|91165.4|91140.4|91166.6|91141.6|91163.3|91138.3|35
1641550020000|2022-01-07 10:07:00|91165.8|91140.8|91162.1|91137.1|91175.4|91140.8|91161.3|91124.3|34
1641550030000|2022-01-07 10:07:10|91161.1|91136.1|91164.2|91139.2|91165.2|91140.2|91159.9|91134.9|53
1641550040000|2022-01-07 10:07:20|91166.3|91141.3|91166.5|91141.5|91172.3|91147.3|91164.1|91139.1|36
1641550050000|2022-01-07 10:07:30|91165.8|91140.8|91166.4|91141.4|91179.6|91143.4|91165.8|91129.1|21
1641550060000|2022-01-07 10:07:40|91166.7|91141.7|91170|91145|91174.2|91149.2|91165.4|91140.4|39
1641550070000|2022-01-07 10:07:50|91169.5|91144.5|91168|91143|91182.2|91145.6|91165.3|91130.4|38
1641550080000|2022-01-07 10:08:00|91167.8|91142.8|91164.5|91139.5|91168.9|91143.9|91164|91139|41
1641550090000|2022-01-07 10:08:10|91163.3|91138.3|91157.5|91132.5|91164.7|91139.7|91157.5|91132.5|36
1641550100000|2022-01-07 10:08:20|91158.2|91133.2|91160.4|91135.4|91173.9|91137.2|91157.9|91123.9|45
1641550110000|2022-01-07 10:08:30|91160.6|91135.6|91167.9|91142.9|91177.1|91143.2|91159.2|91125.8|33
1641550120000|2022-01-07 10:08:40|91167.6|91142.6|91166.1|91141.1|91167.6|91142.6|91161.2|91136.2|58
1641550130000|2022-01-07 10:08:50|91165.3|91140.3|91161.7|91136.7|91168.6|91143.6|91160.4|91135.4|51
1641550140000|2022-01-07 10:09:00|91161.9|91136.9|91161.2|91136.2|91165|91140|91160.8|91135.8|34
1641550150000|2022-01-07 10:09:10|91160.9|91135.9|91160.6|91135.6|91172|91136.7|91158.6|91121.9|47
1641550160000|2022-01-07 10:09:20|91160.7|91135.7|91161|91136|91161.8|91136.8|91160.6|91135.6|22
1641550170000|2022-01-07 10:09:30|91160.9|91135.9|91159.5|91134.5|91161.6|91136.6|91158.1|91133.1|29
1641550180000|2022-01-07 10:09:40|91159.4|91134.4|91159.2|91134.2|91161.1|91136.1|91158.7|91133.7|42
1641550190000|2022-01-07 10:09:50|91159.7|91134.7|91158.6|91133.6|91159.8|91134.8|91157.7|91132.7|43
1641550200000|2022-01-07 10:10:00|91159.3|91134.3|91161.6|91136.6|91162.2|91137.2|91158.7|91133.7|34
1641550210000|2022-01-07 10:10:10|91160.9|91135.9|91165.6|91140.6|91166.8|91141.8|91160.8|91135.8|44
1641550220000|2022-01-07 10:10:20|91165.1|91140.1|91166.1|91141.1|91166.4|91141.4|91164.4|91139.4|40
1641550230000|2022-01-07 10:10:30|91165.8|91140.8|91166.8|91141.8|91167.3|91142.3|91165.2|91140.2|36
1641550240000|2022-01-07 10:10:40|91166.6|91141.6|91166.6|91141.6|91167.3|91142.3|91165.2|91140.2|29
1641550250000|2022-01-07 10:10:50|91167.6|91142.6|91168.3|91143.3|91172.1|91147.1|91165|91140|52
1641550260000|2022-01-07 10:11:00|91167.8|91142.8|91165.8|91140.8|91168.3|91143.3|91164.8|91139.8|40
1641550270000|2022-01-07 10:11:10|91165.2|91140.2|91162.4|91137.4|91165.3|91140.3|91160.4|91135.4|51
1641550280000|2022-01-07 10:11:20|91163.3|91138.3|91165.1|91140.1|91168.2|91143.2|91163.3|91138.3|43
1641550290000|2022-01-07 10:11:30|91164.6|91139.6|91168.4|91143.4|91168.4|91143.4|91164.3|91139.3|42
1641550300000|2022-01-07 10:11:40|91168|91143|91168.7|91143.7|91171.7|91146.7|91166.7|91141.7|45
1641550310000|2022-01-07 10:11:50|91168.9|91143.9|91165.7|91140.7|91169.6|91144.6|91165.7|91140.7|44
1641550320000|2022-01-07 10:12:00|91169.3|91144.3|91167.7|91142.7|91170.6|91145.6|91167.6|91142.6|35
1641550330000|2022-01-07 10:12:10|91168|91143|91165.8|91140.8|91169.4|91144.4|91164.5|91139.5|48
1641550340000|2022-01-07 10:12:20|91165.3|91140.3|91164.1|91139.1|91165.3|91140.3|91160.1|91135.1|50
1641550350000|2022-01-07 10:12:30|91165.1|91140.1|91164.9|91139.9|91168.5|91143.5|91162.7|91137.7|49
1641550360000|2022-01-07 10:12:40|91163.3|91138.3|91167.5|91142.5|91167.7|91142.7|91161.9|91136.9|61
1641550370000|2022-01-07 10:12:50|91165.4|91140.4|91158.1|91133.1|91165.4|91140.4|91155.8|91130.8|60
1641550380000|2022-01-07 10:13:00|91157.4|91132.4|91163.6|91138.6|91176.7|91139.3|91154.3|91126.1|59
1641550390000|2022-01-07 10:13:10|91164.2|91139.2|91159.6|91134.6|91167.2|91142.2|91159.6|91134.6|48
1641550400000|2022-01-07 10:13:20|91160.1|91135.1|91155.9|91130.9|91167.5|91142.5|91155.8|91130.8|65
1641550410000|2022-01-07 10:13:30|91156.9|91131.9|91173|91123|91173|91136.2|91156.5|91123|67
1641550420000|2022-01-07 10:13:40|91172.7|91122.7|91161.3|91136.3|91172.8|91143.2|91158.8|91122.6|59
1641550430000|2022-01-07 10:13:50|91160.9|91135.9|91159.1|91134.1|91164.5|91139.5|91158.7|91133.7|68
1641550440000|2022-01-07 10:14:00|91158.5|91133.5|91164.3|91139.3|91164.3|91139.3|91158.2|91133.2|54
1641550450000|2022-01-07 10:14:10|91163.6|91138.6|91161.9|91136.9|91164.1|91139.1|91159.7|91134.7|60
1641550460000|2022-01-07 10:14:20|91162.3|91137.3|91162.2|91137.2|91163.3|91138.3|91159.1|91134.1|54
1641550470000|2022-01-07 10:14:30|91162.4|91137.4|91158.9|91133.9|91162.4|91137.4|91158.4|91133.4|50
1641550480000|2022-01-07 10:14:40|91159.2|91134.2|91156.6|91131.6|91160.2|91135.2|91149.7|91124.7|51
1641550490000|2022-01-07 10:14:50|91156.2|91131.2|91158.2|91133.2|91158.8|91133.8|91154.8|91129.8|43
1641550500000|2022-01-07 10:15:00|91157.3|91132.3|91153.3|91128.3|91157.4|91132.4|91150.5|91125.5|55
1641550510000|2022-01-07 10:15:10|91153.4|91128.4|91148.5|91123.5|91164|91128.6|91147.7|91113.5|53
1641550520000|2022-01-07 10:15:20|91148.4|91123.4|91157.5|91132.5|91157.9|91132.9|91148.4|91123.4|58
1641550530000|2022-01-07 10:15:30|91157.6|91132.6|91147.9|91122.9|91158.3|91133.3|91143.3|91118.3|54
1641550540000|2022-01-07 10:15:40|91148.4|91123.4|91149.7|91124.7|91161.2|91124.7|91144.6|91111.2|50
1641550550000|2022-01-07 10:15:50|91149.2|91124.2|91138.7|91113.7|91160.1|91124.2|91138.2|91106.4|41
1641550560000|2022-01-07 10:16:00|91139.1|91114.1|91153.3|91103.3|91156.4|91115|91131.7|91096.9|68
1641550570000|2022-01-07 10:16:10|91153.6|91103.6|91157.4|91107.4|91158.4|91119.6|91138.9|91103.6|48
1641550580000|2022-01-07 10:16:20|91157.7|91107.7|91170.4|91145.4|91177.9|91152.9|91148.9|91107.5|66
1641550590000|2022-01-07 10:16:30|91170.1|91145.1|91171.4|91146.4|91173.6|91148.6|91167.6|91142.6|57
1641550600000|2022-01-07 10:16:40|91171.5|91146.5|91172.9|91147.9|91175.4|91150.4|91169.7|91144.7|58
1641550610000|2022-01-07 10:16:50|91172.6|91147.6|91169.5|91144.5|91173.1|91148.1|91169.5|91144.5|33
1641550620000|2022-01-07 10:17:00|91169.8|91144.8|91172.4|91147.4|91175.5|91150.5|91169.6|91144.6|51
1641550630000|2022-01-07 10:17:10|91172|91147|91167.2|91142.2|91173.7|91148.7|91165.7|91140.7|49
1641550640000|2022-01-07 10:17:20|91167|91142|91169.7|91144.7|91180.5|91155.5|91167|91142|56
1641550650000|2022-01-07 10:17:30|91169.2|91144.2|91170.2|91145.2|91173.5|91148.5|91167.1|91142.1|53
1641550660000|2022-01-07 10:17:40|91170.4|91145.4|91161.5|91136.5|91176.3|91151.3|91161.5|91136.5|56
1641550670000|2022-01-07 10:17:50|91160.1|91135.1|91158.7|91133.7|91161|91136|91158.3|91133.3|32
1641550680000|2022-01-07 10:18:00|91158.5|91133.5|91150.3|91125.3|91159.3|91134.3|91149.2|91124.2|64
1641550690000|2022-01-07 10:18:10|91151.3|91126.3|91150.6|91125.6|91152.1|91127.1|91150|91125|46
1641550700000|2022-01-07 10:18:20|91151.1|91126.1|91149.2|91124.2|91151.1|91126.1|91146.8|91121.8|39
1641550710000|2022-01-07 10:18:30|91150.2|91125.2|91144.9|91119.9|91150.5|91125.5|91144.2|91119.2|38
1641550720000|2022-01-07 10:18:40|91144.8|91119.8|91146.2|91121.2|91146.6|91121.6|91141.6|91116.6|43
1641550730000|2022-01-07 10:18:50|91145.8|91120.8|91144.1|91119.1|91146.8|91121.8|91142.6|91117.6|28
1641550740000|2022-01-07 10:19:00|91144.5|91119.5|91149.4|91124.4|91149.6|91124.6|91143.7|91118.7|37
1641550750000|2022-01-07 10:19:10|91149.6|91124.6|91152.3|91127.3|91152.3|91127.3|91147.4|91122.4|51
1641550760000|2022-01-07 10:19:20|91152.4|91127.4|91156.6|91131.6|91167.2|91133.2|91152.2|91116.8|48
1641550770000|2022-01-07 10:19:30|91156.4|91131.4|91147.2|91122.2|91156.5|91131.5|91147.2|91122.2|47
1641550780000|2022-01-07 10:19:40|91145.9|91120.9|91145.7|91120.7|91147.4|91122.4|91144.9|91119.9|47
1641550790000|2022-01-07 10:19:50|91146.1|91121.1|91141.5|91116.5|91146.2|91121.2|91140.7|91115.7|38
1641550800000|2022-01-07 10:20:00|91141|91116|91144.9|91119.9|91148.3|91123.3|91140.6|91115.6|29
1641550810000|2022-01-07 10:20:10|91144.5|91119.5|91151.6|91126.6|91152.3|91127.3|91144.5|91119.5|39
1641550820000|2022-01-07 10:20:20|91151.5|91126.5|91145|91120|91151.5|91126.5|91143.1|91118.1|32
1641550830000|2022-01-07 10:20:30|91145.1|91120.1|91149.2|91124.2|91149.2|91124.2|91144.4|91119.4|21
1641550840000|2022-01-07 10:20:40|91151.2|91126.2|91153.9|91128.9|91155.6|91130.6|91151.2|91126.2|42
1641550850000|2022-01-07 10:20:50|91154|91129|91157.2|91132.2|91158.3|91133.3|91154|91129|31
1641550860000|2022-01-07 10:21:00|91156.8|91131.8|91160.7|91135.7|91161.5|91136.5|91156.6|91131.6|28
1641550870000|2022-01-07 10:21:10|91160.5|91135.5|91163.8|91138.8|91165.5|91140.5|91160.5|91135.5|29
1641550880000|2022-01-07 10:21:20|91163.7|91138.7|91166|91141|91166|91141|91162.2|91137.2|40
1641550890000|2022-01-07 10:21:30|91165.4|91140.4|91163.7|91138.7|91166.2|91141.2|91163.5|91138.5|27
1641550900000|2022-01-07 10:21:40|91163.9|91138.9|91166.3|91141.3|91166.3|91141.3|91163.8|91138.8|24
1641550910000|2022-01-07 10:21:50|91166.6|91141.6|91171.4|91146.4|91171.8|91146.8|91166.1|91141.1|43
1641550920000|2022-01-07 10:22:00|91170.7|91145.7|91168.9|91143.9|91170.8|91145.8|91168.5|91143.5|33
1641550930000|2022-01-07 10:22:10|91168.8|91143.8|91163.1|91138.1|91172|91147|91161.7|91136.7|44
1641550940000|2022-01-07 10:22:20|91163|91138|91164.5|91139.5|91165.1|91140.1|91162.7|91137.7|27
1641550950000|2022-01-07 10:22:30|91164.4|91139.4|91134.5|91084.5|91164.4|91139.4|91121.3|91084.5|61
1641550960000|2022-01-07 10:22:40|91134.1|91084.1|91117.8|91092.8|91138.1|91095.7|91116.7|91083.4|53
1641550970000|2022-01-07 10:22:50|91117.7|91092.7|91129.6|91079.6|91129.6|91094.1|91113.6|91074.6|46
1641550980000|2022-01-07 10:23:00|91126.2|91076.2|91102|91077|91126.2|91079.9|91099.5|91066.9|47
1641550990000|2022-01-07 10:23:10|91101.2|91076.2|91117.4|91092.4|91122.5|91094.6|91100.9|91069.6|56
1641551000000|2022-01-07 10:23:20|91117.9|91092.9|91102.5|91077.5|91127.9|91093.2|91101.6|91066.8|56
1641551010000|2022-01-07 10:23:30|91102.4|91077.4|91102.4|91077.4|91103.4|91078.4|91101.8|91076.8|38
1641551020000|2022-01-07 10:23:40|91102.7|91077.7|91103.7|91078.7|91105.5|91080.5|91102.3|91077.3|45
1641551030000|2022-01-07 10:23:50|91103.8|91078.8|91103.5|91078.5|91104.8|91079.8|91103.2|91078.2|29
1641551040000|2022-01-07 10:24:00|91103.8|91078.8|91110.5|91085.5|91111.5|91086.5|91103.3|91078.3|53
1641551050000|2022-01-07 10:24:10|91109.3|91084.3|91108.4|91083.4|91109.6|91084.6|91106.6|91081.6|38
1641551060000|2022-01-07 10:24:20|91108.2|91083.2|91109.5|91084.5|91122|91086.4|91107.1|91066.8|35
1641551070000|2022-01-07 10:24:30|91109.2|91084.2|91116.8|91091.8|91121.1|91091.8|91107.1|91067.7|51
1641551080000|2022-01-07 10:24:40|91117.4|91092.4|91117.7|91092.7|91118.3|91093.3|91111.2|91086.2|50
1641551090000|2022-01-07 10:24:50|91118.2|91093.2|91107|91082|91118.2|91093.2|91105.4|91080.4|43
1641551100000|2022-01-07 10:25:00|91107.2|91082.2|91107.1|91082.1|91108.6|91083.6|91106|91081|37
1641551110000|2022-01-07 10:25:10|91107|91082|91105.9|91080.9|91109.1|91084.1|91103.1|91078.1|45
1641551120000|2022-01-07 10:25:20|91106.1|91081.1|91108|91083|91108.4|91083.4|91104.1|91079.1|48
1641551130000|2022-01-07 10:25:30|91107.4|91082.4|91107.3|91082.3|91107.7|91082.7|91105.3|91080.3|36
1641551140000|2022-01-07 10:25:40|91107.5|91082.5|91106.4|91081.4|91107.7|91082.7|91106.1|91081.1|15
1641551150000|2022-01-07 10:25:50|91106.6|91081.6|91113.7|91088.7|91115.3|91090.3|91106|91081|25
1641551160000|2022-01-07 10:26:00|91114.1|91089.1|91133.7|91108.7|91134.2|91109.2|91109.7|91084.7|45
1641551170000|2022-01-07 10:26:10|91133.1|91108.1|91134.8|91109.8|91140.8|91115.8|91131.7|91106.7|57
1641551180000|2022-01-07 10:26:20|91134.6|91109.6|91132.1|91107.1|91137.6|91112.6|91131.7|91106.7|48
1641551190000|2022-01-07 10:26:30|91133.1|91108.1|91131.3|91106.3|91133.3|91108.3|91130.5|91105.5|38
1641551200000|2022-01-07 10:26:40|91131.5|91106.5|91128|91103|91132.3|91107.3|91128|91103|33
1641551210000|2022-01-07 10:26:50|91128.4|91103.4|91129.3|91104.3|91130.6|91105.6|91126.6|91101.6|40
1641551220000|2022-01-07 10:27:00|91129.1|91104.1|91132.1|91107.1|91134.5|91109.5|91129.1|91104.1|35
1641551230000|2022-01-07 10:27:10|91132.4|91107.4|91130|91105|91132.8|91107.8|91129.2|91104.2|25
1641551240000|2022-01-07 10:27:20|91129.9|91104.9|91136.6|91111.6|91139.7|91114.7|91129.9|91104.9|51
1641551250000|2022-01-07 10:27:30|91138|91113|91134.6|91109.6|91138.2|91113.2|91134.2|91109.2|40
1641551260000|2022-01-07 10:27:40|91134|91109|91130.7|91105.7|91134.2|91109.2|91129.5|91104.5|41
1641551270000|2022-01-07 10:27:50|91130.6|91105.6|91129.5|91104.5|91130.6|91105.6|91127.7|91102.7|30
1641551280000|2022-01-07 10:28:00|91128.9|91103.9|91131|91106|91132.4|91107.4|91128.1|91103.1|39
1641551290000|2022-01-07 10:28:10|91131.3|91106.3|91131.4|91106.4|91132.6|91107.6|91130.2|91105.2|23
1641551300000|2022-01-07 10:28:20|91131.5|91106.5|91130.7|91105.7|91131.5|91106.5|91130|91105|28
1641551310000|2022-01-07 10:28:30|91130.3|91105.3|91129.5|91104.5|91131.1|91106.1|91126.8|91101.8|42
1641551320000|2022-01-07 10:28:40|91128|91103|91133.2|91108.2|91133.6|91108.6|91127.9|91102.9|43
1641551330000|2022-01-07 10:28:50|91132.1|91107.1|91130.6|91105.6|91132.7|91107.7|91128.6|91103.6|39
1641551340000|2022-01-07 10:29:00|91130.7|91105.7|91130.2|91105.2|91130.9|91105.9|91129.8|91104.8|19
1641551350000|2022-01-07 10:29:10|91129.7|91104.7|91129.7|91104.7|91129.8|91104.8|91128.7|91103.7|10
1641551360000|2022-01-07 10:29:20|91129.6|91104.6|91130.2|91105.2|91131.5|91106.5|91128.8|91103.8|32
1641551370000|2022-01-07 10:29:30|91130.3|91105.3|91132.3|91107.3|91132.6|91107.6|91130.3|91105.3|19
1641551380000|2022-01-07 10:29:40|91133.1|91108.1|91131.3|91106.3|91133.6|91108.6|91130.8|91105.8|31
1641551390000|2022-01-07 10:29:50|91131.2|91106.2|91131.8|91106.8|91132.8|91107.8|91131.1|91106.1|31
1641551400000|2022-01-07 10:30:00|91131.6|91106.6|91131.2|91106.2|91133|91108|91129.9|91104.9|40
1641551410000|2022-01-07 10:30:10|91131|91106|91130.3|91105.3|91133.9|91108.9|91128.5|91103.5|40
1641551420000|2022-01-07 10:30:20|91130.6|91105.6|91129.2|91104.2|91135|91110|91128.6|91103.6|46
1641551430000|2022-01-07 10:30:30|91130.2|91105.2|91125.6|91100.6|91130.2|91105.2|91123.3|91098.3|32
1641551440000|2022-01-07 10:30:40|91124.9|91099.9|91123.4|91098.4|91124.9|91099.9|91122.8|91097.8|24
1641551450000|2022-01-07 10:30:50|91124.9|91099.9|91124.6|91099.6|91126.1|91101.1|91121.7|91096.7|40
1641551460000|2022-01-07 10:31:00|91125.3|91100.3|91125.8|91100.8|91127.1|91102.1|91125.3|91100.3|29
1641551470000|2022-01-07 10:31:10|91126.5|91101.5|91124.5|91099.5|91126.5|91101.5|91122.9|91097.9|25
1641551480000|2022-01-07 10:31:20|91124.4|91099.4|91130.4|91105.4|91130.4|91105.4|91124|91099|30
1641551490000|2022-01-07 10:31:30|91130.3|91105.3|91132.7|91107.7|91135.2|91110.2|91129.8|91104.8|44
1641551500000|2022-01-07 10:31:40|91132.2|91107.2|91131.4|91106.4|91134.8|91109.8|91129.5|91104.5|45
1641551510000|2022-01-07 10:31:50|91131.2|91106.2|91131.7|91106.7|91132.7|91107.7|91129.9|91104.9|51
1641551520000|2022-01-07 10:32:00|91131.5|91106.5|91130|91105|91132.2|91107.2|91129.6|91104.6|44
1641551530000|2022-01-07 10:32:10|91129.9|91104.9|91129.9|91104.9|91131.7|91106.7|91128.9|91103.9|25
1641551540000|2022-01-07 10:32:20|91129.6|91104.6|91128.4|91103.4|91129.7|91104.7|91125.8|91100.8|33
1641551550000|2022-01-07 10:32:30|91128.1|91103.1|91129.8|91104.8|91129.8|91104.8|91128.1|91103.1|18
1641551560000|2022-01-07 10:32:40|91129.9|91104.9|91134.1|91109.1|91134.1|91109.1|91129.5|91104.5|36
1641551570000|2022-01-07 10:32:50|91134|91109|91136.4|91111.4|91136.4|91111.4|91132.7|91107.7|46
1641551580000|2022-01-07 10:33:00|91137.3|91112.3|91136.5|91111.5|91140|91115|91134.5|91109.5|52
1641551590000|2022-01-07 10:33:10|91136.3|91111.3|91139.2|91114.2|91142.6|91117.6|91136.3|91111.3|53
1641551600000|2022-01-07 10:33:20|91139|91114|91137.7|91112.7|91139|91114|91135.4|91110.4|52
1641551610000|2022-01-07 10:33:30|91138.2|91113.2|91138.6|91113.6|91140|91115|91136.1|91111.1|37
1641551620000|2022-01-07 10:33:40|91139.5|91114.5|91139|91114|91139.6|91114.6|91137.7|91112.7|27
1641551630000|2022-01-07 10:33:50|91138.8|91113.8|91132.9|91107.9|91138.8|91113.8|91132.9|91107.9|33
1641551640000|2022-01-07 10:34:00|91132|91107|91131.8|91106.8|91133.5|91108.5|91130.6|91105.6|46
1641551650000|2022-01-07 10:34:10|91132.2|91107.2|91132.9|91107.9|91133.8|91108.8|91131.8|91106.8|37
1641551660000|2022-01-07 10:34:20|91132.5|91107.5|91136.1|91111.1|91137.4|91112.4|91132.4|91107.4|33
1641551670000|2022-01-07 10:34:30|91135.4|91110.4|91136.1|91111.1|91137.3|91112.3|91135.4|91110.4|40
1641551680000|2022-01-07 10:34:40|91136.4|91111.4|91134.6|91109.6|91137.4|91112.4|91131.5|91106.5|39
1641551690000|2022-01-07 10:34:50|91134.3|91109.3|91133.8|91108.8|91135.1|91110.1|91133.5|91108.5|34
1641551700000|2022-01-07 10:35:00|91134|91109|91133.8|91108.8|91135.1|91110.1|91132.9|91107.9|34
1641551710000|2022-01-07 10:35:10|91133.5|91108.5|91138.6|91113.6|91141.3|91116.3|91133|91108|50
1641551720000|2022-01-07 10:35:20|91139.3|91114.3|91138.5|91113.5|91139.8|91114.8|91137.2|91112.2|25
1641551730000|2022-01-07 10:35:30|91138.4|91113.4|91138.3|91113.3|91138.5|91113.5|91137.7|91112.7|14
1641551740000|2022-01-07 10:35:40|91138.2|91113.2|91136|91111|91139.1|91114.1|91135.8|91110.8|15
1641551750000|2022-01-07 10:35:50|91135.7|91110.7|91135.5|91110.5|91137.4|91112.4|91132.6|91107.6|51
1641551760000|2022-01-07 10:36:00|91135.4|91110.4|91135.4|91110.4|91136.3|91111.3|91133.5|91108.5|35
1641551770000|2022-01-07 10:36:10|91135.3|91110.3|91136.3|91111.3|91137|91112|91134|91109|31
1641551780000|2022-01-07 10:36:20|91136.2|91111.2|91135.1|91110.1|91136.5|91111.5|91133|91108|34
1641551790000|2022-01-07 10:36:30|91135.3|91110.3|91132.5|91107.5|91136.7|91111.7|91132.5|91107.5|43
1641551800000|2022-01-07 10:36:40|91132.8|91107.8|91136.1|91111.1|91136.2|91111.2|91131.6|91106.6|48
1641551810000|2022-01-07 10:36:50|91136|91111|91134.1|91109.1|91136.2|91111.2|91134.1|91109.1|31
1641551820000|2022-01-07 10:37:00|91134.8|91109.8|91132.3|91107.3|91136.1|91111.1|91130.4|91105.4|48
1641551830000|2022-01-07 10:37:10|91132.2|91107.2|91137.5|91112.5|91139.3|91114.3|91130.2|91105.2|58
1641551840000|2022-01-07 10:37:20|91137.1|91112.1|91141.1|91116.1|91142.9|91117.9|91137|91112|54
1641551850000|2022-01-07 10:37:30|91139.7|91114.7|91137.7|91112.7|91141.9|91116.9|91137.1|91112.1|45
1641551860000|2022-01-07 10:37:40|91138.2|91113.2|91133.8|91108.8|91141.4|91116.4|91133.8|91108.8|55
1641551870000|2022-01-07 10:37:50|91134.8|91109.8|91126.1|91101.1|91134.8|91109.8|91125.4|91100.4|52
1641551880000|2022-01-07 10:38:00|91127.8|91102.8|91122.7|91097.7|91127.8|91102.8|91119.9|91094.9|57
1641551890000|2022-01-07 10:38:10|91122.5|91097.5|91122.7|91097.7|91123.8|91098.8|91122.5|91097.5|25
1641551900000|2022-01-07 10:38:20|91123.2|91098.2|91124.5|91099.5|91124.8|91099.8|91122.7|91097.7|19
1641551910000|2022-01-07 10:38:30|91124.8|91099.8|91130.5|91105.5|91131.6|91106.6|91124.2|91099.2|47
1641551920000|2022-01-07 10:38:40|91130.2|91105.2|91130.8|91105.8|91131.9|91106.9|91129.6|91104.6|23
1641551930000|2022-01-07 10:38:50|91130.9|91105.9|91123.3|91098.3|91131.3|91106.3|91123.1|91098.1|25
1641551940000|2022-01-07 10:39:00|91123.4|91098.4|91126.4|91101.4|91127.5|91102.5|91121.2|91096.2|38
1641551950000|2022-01-07 10:39:10|91126.5|91101.5|91127.2|91102.2|91128.7|91103.7|91123.5|91098.5|40
1641551960000|2022-01-07 10:39:20|91127.1|91102.1|91121.5|91096.5|91127.6|91102.6|91121.3|91096.3|44
1641551970000|2022-01-07 10:39:30|91121.3|91096.3|91123.4|91098.4|91123.4|91098.4|91119.4|91094.4|36
1641551980000|2022-01-07 10:39:40|91124.2|91099.2|91132.1|91107.1|91133.8|91108.8|91123.8|91098.8|49
1641551990000|2022-01-07 10:39:50|91132.5|91107.5|91135.2|91110.2|91135.2|91110.2|91131.2|91106.2|25
1641552000000|2022-01-07 10:40:00|91131|91106|91136.2|91111.2|91137.7|91112.7|91129.4|91104.4|44
1641552010000|2022-01-07 10:40:10|91136.7|91111.7|91134.7|91109.7|91137|91112|91133.2|91108.2|34
1641552020000|2022-01-07 10:40:20|91134.8|91109.8|91133.9|91108.9|91141.2|91116.2|91133.9|91108.9|39
1641552030000|2022-01-07 10:40:30|91138.7|91113.7|91135.5|91110.5|91139|91114|91135.5|91110.5|39
1641552040000|2022-01-07 10:40:40|91135.7|91110.7|91140.9|91115.9|91140.9|91115.9|91135.7|91110.7|39
1641552050000|2022-01-07 10:40:50|91140.1|91115.1|91135.3|91110.3|91141|91116|91134.6|91109.6|35
1641552060000|2022-01-07 10:41:00|91135.2|91110.2|91140.5|91115.5|91141.7|91116.7|91135.1|91110.1|39
1641552070000|2022-01-07 10:41:10|91140.4|91115.4|91139.6|91114.6|91141.1|91116.1|91139.4|91114.4|21
1641552080000|2022-01-07 10:41:20|91139.4|91114.4|91139.5|91114.5|91140.4|91115.4|91139.4|91114.4|22
1641552090000|2022-01-07 10:41:30|91139.7|91114.7|91140.8|91115.8|91141|91116|91137.3|91112.3|24
1641552100000|2022-01-07 10:41:40|91140.7|91115.7|91137.6|91112.6|91140.7|91115.7|91137.6|91112.6|24
1641552110000|2022-01-07 10:41:50|91138.4|91113.4|91136.5|91111.5|91138.7|91113.7|91130.4|91105.4|45
1641552120000|2022-01-07 10:42:00|91136.3|91111.3|91133.8|91108.8|91147.6|91116|91132.2|91097.3|35
1641552130000|2022-01-07 10:42:10|91134.5|91109.5|91135.6|91110.6|91139.1|91114.1|91133.3|91108.3|31
1641552140000|2022-01-07 10:42:20|91135.1|91110.1|91135.2|91110.2|91137.9|91112.9|91134.2|91109.2|26
1641552150000|2022-01-07 10:42:30|91136.4|91111.4|91136.1|91111.1|91139.3|91114.3|91134.1|91109.1|31
1641552160000|2022-01-07 10:42:40|91136.5|91111.5|91137.8|91112.8|91142.1|91117.1|91135.9|91110.9|36
1641552170000|2022-01-07 10:42:50|91139|91114|91142.9|91117.9|91144.3|91119.3|91134.5|91109.5|42
1641552180000|2022-01-07 10:43:00|91143.5|91118.5|91142.8|91117.8|91144.3|91119.3|91138.3|91113.3|31
1641552190000|2022-01-07 10:43:10|91142.4|91117.4|91143.5|91118.5|91147.4|91122.4|91141.4|91116.4|23
1641552200000|2022-01-07 10:43:20|91146.4|91121.4|91140.7|91115.7|91146.4|91121.4|91139.4|91114.4|21
1641552210000|2022-01-07 10:43:30|91140.5|91115.5|91144.2|91119.2|91144.7|91119.7|91139.1|91114.1|33
1641552220000|2022-01-07 10:43:40|91144.7|91119.7|91143.1|91118.1|91145.1|91120.1|91143.1|91118.1|27
1641552230000|2022-01-07 10:43:50|91143.4|91118.4|91143|91118|91144|91119|91141.8|91116.8|33
1641552240000|2022-01-07 10:44:00|91142.6|91117.6|91142|91117|91143.7|91118.7|91140.9|91115.9|37
1641552250000|2022-01-07 10:44:10|91141.9|91116.9|91141.2|91116.2|91142.6|91117.6|91139|91114|50
1641552260000|2022-01-07 10:44:20|91140.6|91115.6|91142.7|91117.7|91143.1|91118.1|91140.5|91115.5|30
1641552270000|2022-01-07 10:44:30|91142.8|91117.8|91141.9|91116.9|91143.1|91118.1|91141.3|91116.3|27
1641552280000|2022-01-07 10:44:40|91141.7|91116.7|91142|91117|91144.6|91119.6|91139.8|91114.8|36
1641552290000|2022-01-07 10:44:50|91141.9|91116.9|91142.7|91117.7|91144.2|91119.2|91141.6|91116.6|20
1641552300000|2022-01-07 10:45:00|91142.4|91117.4|91141.6|91116.6|91142.4|91117.4|91140.1|91115.1|28
1641552310000|2022-01-07 10:45:10|91141.8|91116.8|91141.3|91116.3|91142.4|91117.4|91141|91116|15
1641552320000|2022-01-07 10:45:20|91141.6|91116.6|91142.9|91117.9|91143.1|91118.1|91140.2|91115.2|23
1641552330000|2022-01-07 10:45:30|91142.8|91117.8|91141.3|91116.3|91143|91118|91139.8|91114.8|37
1641552340000|2022-01-07 10:45:40|91141.4|91116.4|91140.8|91115.8|91142.1|91117.1|91140.4|91115.4|25
1641552350000|2022-01-07 10:45:50|91140.9|91115.9|91142.2|91117.2|91143.1|91118.1|91140.9|91115.9|33
1641552360000|2022-01-07 10:46:00|91142.5|91117.5|91141.6|91116.6|91144.1|91119.1|91135.8|91110.8|36
1641552370000|2022-01-07 10:46:10|91141.4|91116.4|91143.1|91118.1|91143.1|91118.1|91136.5|91111.5|31
1641552380000|2022-01-07 10:46:20|91141.3|91116.3|91142.9|91117.9|91143.4|91118.4|91139|91114|37
1641552390000|2022-01-07 10:46:30|91142.6|91117.6|91137.8|91112.8|91142.8|91117.8|91136.7|91111.7|20
1641552400000|2022-01-07 10:46:40|91136|91111|91139.3|91114.3|91141.2|91116.2|91136|91111|53
1641552410000|2022-01-07 10:46:50|91137.3|91112.3|91142.8|91117.8|91142.9|91117.9|91137.3|91112.3|26
1641552420000|2022-01-07 10:47:00|91142.9|91117.9|91145.7|91120.7|91146.3|91121.3|91142.9|91117.9|32
1641552430000|2022-01-07 10:47:10|91145.6|91120.6|91144.8|91119.8|91146.4|91121.4|91144.2|91119.2|19
1641552440000|2022-01-07 10:47:20|91143.8|91118.8|91142.4|91117.4|91143.8|91118.8|91141.5|91116.5|29
1641552450000|2022-01-07 10:47:30|91142.1|91117.1|91139.6|91114.6|91142.4|91117.4|91136.5|91111.5|35
1641552460000|2022-01-07 10:47:40|91140.3|91115.3|91140.3|91115.3|91141.9|91116.9|91135.7|91110.7|29
1641552470000|2022-01-07 10:47:50|91140.5|91115.5|91139.9|91114.9|91140.8|91115.8|91139.4|91114.4|18
1641552480000|2022-01-07 10:48:00|91139.5|91114.5|91138.5|91113.5|91143.6|91118.6|91136.4|91111.4|40
1641552490000|2022-01-07 10:48:10|91139.7|91114.7|91136.2|91111.2|91141|91116|91134.7|91109.7|38
1641552500000|2022-01-07 10:48:20|91136|91111|91133.7|91108.7|91136.5|91111.5|91129.8|91104.8|38
1641552510000|2022-01-07 10:48:30|91134.6|91109.6|91136.1|91111.1|91137.9|91112.9|91131.6|91106.6|39
1641552520000|2022-01-07 10:48:40|91135.5|91110.5|91136.2|91111.2|91138.3|91113.3|91131.9|91106.9|47
1641552530000|2022-01-07 10:48:50|91136.1|91111.1|91134.2|91109.2|91136.1|91111.1|91131.9|91106.9|40
1641552540000|2022-01-07 10:49:00|91134.1|91109.1|91132.3|91107.3|91135.8|91110.8|91131.8|91106.8|22
1641552550000|2022-01-07 10:49:10|91132.8|91107.8|91131.3|91106.3|91133.3|91108.3|91131.3|91106.3|31
1641552560000|2022-01-07 10:49:20|91131.4|91106.4|91138.4|91113.4|91139.1|91114.1|91131.4|91106.4|38
1641552570000|2022-01-07 10:49:30|91137.3|91112.3|91138.1|91113.1|91140.1|91115.1|91136.8|91111.8|29
1641552580000|2022-01-07 10:49:40|91138|91113|91134.9|91109.9|91139.8|91114.8|91134.7|91109.7|29
1641552590000|2022-01-07 10:49:50|91135.2|91110.2|91130.3|91105.3|91136|91111|91130.1|91105.1|30
1641552600000|2022-01-07 10:50:00|91131.2|91106.2|91125.4|91100.4|91131.2|91106.2|91125|91100|46
1641552610000|2022-01-07 10:50:10|91125.3|91100.3|91117.2|91092.2|91125.3|91100.3|91117.2|91092.2|50
1641552620000|2022-01-07 10:50:20|91117.8|91092.8|91119.5|91094.5|91120.2|91095.2|91116.4|91091.4|42
1641552630000|2022-01-07 10:50:30|91119.8|91094.8|91129.1|91104.1|91129.1|91104.1|91119.8|91094.8|35
1641552640000|2022-01-07 10:50:40|91127.9|91102.9|91134.5|91109.5|91136.9|91111.9|91127.9|91102.9|38
1641552650000|2022-01-07 10:50:50|91135|91110|91138.3|91113.3|91139.9|91114.9|91134.7|91109.7|37
1641552660000|2022-01-07 10:51:00|91138|91113|91138.8|91113.8|91141.5|91116.5|91136.9|91111.9|42
1641552670000|2022-01-07 10:51:10|91138.9|91113.9|91137.1|91112.1|91139.9|91114.9|91135.8|91110.8|39
1641552680000|2022-01-07 10:51:20|91136.6|91111.6|91136.4|91111.4|91137.5|91112.5|91136.3|91111.3|24
1641552690000|2022-01-07 10:51:30|91136.7|91111.7|91133.7|91108.7|91136.9|91111.9|91126.9|91101.9|30
1641552700000|2022-01-07 10:51:40|91133.3|91108.3|91133|91108|91135.5|91110.5|91131.1|91106.1|48
1641552710000|2022-01-07 10:51:50|91133.9|91108.9|91133.3|91108.3|91134.7|91109.7|91131|91106|45
1641552720000|2022-01-07 10:52:00|91134.6|91109.6|91134.6|91109.6|91137.5|91112.5|91132.1|91107.1|34
1641552730000|2022-01-07 10:52:10|91135.3|91110.3|91132.9|91107.9|91136.5|91111.5|91132.9|91107.9|23
1641552740000|2022-01-07 10:52:20|91133|91108|91133|91108|91134.5|91109.5|91132.5|91107.5|19
1641552750000|2022-01-07 10:52:30|91133.3|91108.3|91132.8|91107.8|91135.3|91110.3|91132.8|91107.8|25
1641552760000|2022-01-07 10:52:40|91133.4|91108.4|91131.7|91106.7|91134.6|91109.6|91131.7|91106.7|18
1641552770000|2022-01-07 10:52:50|91132|91107|91136|91111|91137|91112|91131.6|91106.6|18
1641552780000|2022-01-07 10:53:00|91136.5|91111.5|91135|91110|91136.9|91111.9|91132.5|91107.5|40
1641552790000|2022-01-07 10:53:10|91134.6|91109.6|91137.8|91112.8|91138.8|91113.8|91134.1|91109.1|30
1641552800000|2022-01-07 10:53:20|91137.5|91112.5|91135.6|91110.6|91138.6|91113.6|91131.5|91106.5|25
1641552810000|2022-01-07 10:53:30|91136.1|91111.1|91137.9|91112.9|91139.4|91114.4|91135.3|91110.3|30
1641552820000|2022-01-07 10:53:40|91137.8|91112.8|91137|91112|91138.1|91113.1|91136.1|91111.1|23
1641552830000|2022-01-07 10:53:50|91137.1|91112.1|91135.2|91110.2|91138.3|91113.3|91135.2|91110.2|28
1641552840000|2022-01-07 10:54:00|91135.5|91110.5|91135.8|91110.8|91136.3|91111.3|91133.8|91108.8|30
1641552850000|2022-01-07 10:54:10|91136.8|91111.8|91136.5|91111.5|91137.3|91112.3|91131.7|91106.7|34
1641552860000|2022-01-07 10:54:20|91138|91113|91137.2|91112.2|91138.9|91113.9|91135.3|91110.3|19
1641552870000|2022-01-07 10:54:30|91137.7|91112.7|91140.7|91115.7|91141.3|91116.3|91136.5|91111.5|42
1641552880000|2022-01-07 10:54:40|91139.3|91114.3|91138.7|91113.7|91140.4|91115.4|91137|91112|28
1641552890000|2022-01-07 10:54:50|91138.9|91113.9|91140.2|91115.2|91140.2|91115.2|91137.6|91112.6|25
1641552900000|2022-01-07 10:55:00|91139.7|91114.7|91139.6|91114.6|91140.1|91115.1|91138.3|91113.3|27
1641552910000|2022-01-07 10:55:10|91139.7|91114.7|91141.1|91116.1|91141.5|91116.5|91139.7|91114.7|24
1641552920000|2022-01-07 10:55:20|91141.3|91116.3|91142|91117|91145.5|91120.5|91139.7|91114.7|34
1641552930000|2022-01-07 10:55:30|91141.5|91116.5|91142.5|91117.5|91143.8|91118.8|91141.1|91116.1|35
1641552940000|2022-01-07 10:55:40|91142.6|91117.6|91142|91117|91143.9|91118.9|91142|91117|25
1641552950000|2022-01-07 10:55:50|91142.1|91117.1|91141.4|91116.4|91142.5|91117.5|91139.4|91114.4|24
1641552960000|2022-01-07 10:56:00|91141.9|91116.9|91144.6|91119.6|91146.7|91121.7|91141.7|91116.7|33
1641552970000|2022-01-07 10:56:10|91144|91119|91141.5|91116.5|91144|91119|91140.8|91115.8|28
1641552980000|2022-01-07 10:56:20|91141.4|91116.4|91144.1|91119.1|91146.1|91121.1|91141|91116|40
1641552990000|2022-01-07 10:56:30|91146.5|91121.5|91145.2|91120.2|91146.5|91121.5|91142.8|91117.8|29
1641553000000|2022-01-07 10:56:40|91143.4|91118.4|91144.1|91119.1|91145.8|91120.8|91143.4|91118.4|24
1641553010000|2022-01-07 10:56:50|91144.8|91119.8|91141.7|91116.7|91145.6|91120.6|91141.7|91116.7|32
1641553020000|2022-01-07 10:57:00|91141.4|91116.4|91139.1|91114.1|91142.5|91117.5|91138.5|91113.5|38
1641553030000|2022-01-07 10:57:10|91138.2|91113.2|91135.6|91110.6|91139.7|91114.7|91133.7|91108.7|50
1641553040000|2022-01-07 10:57:20|91135.9|91110.9|91135|91110|91136.6|91111.6|91134.1|91109.1|25
1641553050000|2022-01-07 10:57:30|91135.3|91110.3|91139.1|91114.1|91142.8|91117.8|91134.9|91109.9|49
1641553060000|2022-01-07 10:57:40|91138.6|91113.6|91139.7|91114.7|91142.3|91117.3|91137.2|91112.2|57
1641553070000|2022-01-07 10:57:50|91139.2|91114.2|91140.1|91115.1|91140.3|91115.3|91138.5|91113.5|17
1641553080000|2022-01-07 10:58:00|91140.3|91115.3|91139.8|91114.8|91140.8|91115.8|91136.5|91111.5|31
1641553090000|2022-01-07 10:58:10|91138.5|91113.5|91139.4|91114.4|91140|91115|91136.1|91111.1|34
1641553100000|2022-01-07 10:58:20|91139.5|91114.5|91137.7|91112.7|91139.5|91114.5|91137|91112|30
1641553110000|2022-01-07 10:58:30|91136.2|91111.2|91137.8|91112.8|91138.7|91113.7|91135.2|91110.2|33
1641553120000|2022-01-07 10:58:40|91137.9|91112.9|91138.5|91113.5|91141.1|91116.1|91134.4|91109.4|37
1641553130000|2022-01-07 10:58:50|91138.6|91113.6|91138.8|91113.8|91139.4|91114.4|91135.7|91110.7|40
1641553140000|2022-01-07 10:59:00|91138.5|91113.5|91135.1|91110.1|91139.7|91114.7|91135.1|91110.1|38
1641553150000|2022-01-07 10:59:10|91137.3|91112.3|91144.1|91119.1|91145.2|91120.2|91136|91111|52
1641553160000|2022-01-07 10:59:20|91144.9|91119.9|91139.1|91114.1|91144.9|91119.9|91138.4|91113.4|32
1641553170000|2022-01-07 10:59:30|91139.2|91114.2|91138.9|91113.9|91141.4|91116.4|91137|91112|27
1641553180000|2022-01-07 10:59:40|91138.2|91113.2|91137.4|91112.4|91140.6|91115.6|91137.3|91112.3|49
1641553190000|2022-01-07 10:59:50|91137.7|91112.7|91139.2|91114.2|91140.4|91115.4|91137|91112|41
1641553200000|2022-01-07 11:00:00|91139.7|91114.7|91138.5|91113.5|91140.5|91115.5|91137|91112|42
1641553210000|2022-01-07 11:00:10|91138.6|91113.6|91138.7|91113.7|91141|91116|91137.6|91112.6|44
1641553220000|2022-01-07 11:00:20|91138.9|91113.9|91141|91116|91141.8|91116.8|91138.9|91113.9|38
1641553230000|2022-01-07 11:00:30|91139.9|91114.9|91140.7|91115.7|91143.3|91118.3|91139.7|91114.7|37
1641553240000|2022-01-07 11:00:40|91141.9|91116.9|91142.4|91117.4|91144.8|91119.8|91141.2|91116.2|58
1641553250000|2022-01-07 11:00:50|91141.8|91116.8|91140.8|91115.8|91142|91117|91140.2|91115.2|30
1641553260000|2022-01-07 11:01:00|91141.1|91116.1|91142.4|91117.4|91142.8|91117.8|91140.7|91115.7|30
1641553270000|2022-01-07 11:01:10|91143.3|91118.3|91141.1|91116.1|91146.8|91121.8|91140.7|91115.7|37
1641553280000|2022-01-07 11:01:20|91141.8|91116.8|91142.5|91117.5|91143.9|91118.9|91141.7|91116.7|21
1641553290000|2022-01-07 11:01:30|91142.3|91117.3|91141.6|91116.6|91143.5|91118.5|91141.6|91116.6|29
1641553300000|2022-01-07 11:01:40|91140.4|91115.4|91140.4|91115.4|91141.4|91116.4|91138.8|91113.8|34
1641553310000|2022-01-07 11:01:50|91141|91116|91142.4|91117.4|91144.8|91119.8|91138.6|91113.6|53
1641553320000|2022-01-07 11:02:00|91142.6|91117.6|91138.9|91113.9|91142.9|91117.9|91138.7|91113.7|39
1641553330000|2022-01-07 11:02:10|91140.8|91115.8|91142.5|91117.5|91144.2|91119.2|91140.1|91115.1|28
1641553340000|2022-01-07 11:02:20|91141.4|91116.4|91141.2|91116.2|91144.2|91119.2|91140.1|91115.1|45
1641553350000|2022-01-07 11:02:30|91141.8|91116.8|91140.1|91115.1|91143.2|91118.2|91138|91113|28
1641553360000|2022-01-07 11:02:40|91140.8|91115.8|91138.4|91113.4|91141|91116|91136.6|91111.6|34
1641553370000|2022-01-07 11:02:50|91140|91115|91140.3|91115.3|91141.4|91116.4|91138.5|91113.5|32
1641553380000|2022-01-07 11:03:00|91140.4|91115.4|91140.4|91115.4|91142.7|91117.7|91139.3|91114.3|35
1641553390000|2022-01-07 11:03:10|91140.6|91115.6|91141.3|91116.3|91143.5|91118.5|91140.5|91115.5|34
1641553400000|2022-01-07 11:03:20|91142|91117|91142.8|91117.8|91143.6|91118.6|91141.1|91116.1|24
1641553410000|2022-01-07 11:03:30|91142.6|91117.6|91141.8|91116.8|91143.3|91118.3|91141.7|91116.7|26
1641553420000|2022-01-07 11:03:40|91141.4|91116.4|91142.8|91117.8|91143.3|91118.3|91141.2|91116.2|18
1641553430000|2022-01-07 11:03:50|91142.6|91117.6|91142.2|91117.2|91143.3|91118.3|91141|91116|17
1641553440000|2022-01-07 11:04:00|91141.9|91116.9|91141.7|91116.7|91143.6|91118.6|91140.9|91115.9|28
1641553450000|2022-01-07 11:04:10|91141.6|91116.6|91141.1|91116.1|91142.7|91117.7|91140.9|91115.9|19
1641553460000|2022-01-07 11:04:20|91141.7|91116.7|91139.3|91114.3|91144|91119|91139|91114|35
1641553470000|2022-01-07 11:04:30|91139.9|91114.9|91140.1|91115.1|91140.7|91115.7|91138.1|91113.1|31
1641553480000|2022-01-07 11:04:40|91141.3|91116.3|91139.7|91114.7|91142.9|91117.9|91137.7|91112.7|51
1641553490000|2022-01-07 11:04:50|91139.9|91114.9|91135.7|91110.7|91139.9|91114.9|91135.3|91110.3|45
1641553500000|2022-01-07 11:05:00|91135.8|91110.8|91139.6|91114.6|91141.6|91116.6|91135.7|91110.7|52
1641553510000|2022-01-07 11:05:10|91140|91115|91140.6|91115.6|91143|91118|91136.8|91111.8|49
1641553520000|2022-01-07 11:05:20|91140.8|91115.8|91141.5|91116.5|91143.8|91118.8|91137.6|91112.6|54
1641553530000|2022-01-07 11:05:30|91141.4|91116.4|91140.5|91115.5|91141.8|91116.8|91139.1|91114.1|27
1641553540000|2022-01-07 11:05:40|91141|91116|91140.1|91115.1|91141.1|91116.1|91138.6|91113.6|34
1641553550000|2022-01-07 11:05:50|91140|91115|91140.1|91115.1|91140.5|91115.5|91139.5|91114.5|21
1641553560000|2022-01-07 11:06:00|91140|91115|91135.8|91110.8|91140|91115|91134.6|91109.6|37
1641553570000|2022-01-07 11:06:10|91135.4|91110.4|91135.3|91110.3|91139.4|91114.4|91132.5|91107.5|47
1641553580000|2022-01-07 11:06:20|91135.5|91110.5|91137.3|91112.3|91141.2|91116.2|91134.1|91109.1|53
1641553590000|2022-01-07 11:06:30|91138.3|91113.3|91137|91112|91139.6|91114.6|91135.4|91110.4|27
1641553600000|2022-01-07 11:06:40|91136.8|91111.8|91137.6|91112.6|91138.4|91113.4|91136.8|91111.8|23
1641553610000|2022-01-07 11:06:50|91137.5|91112.5|91138.2|91113.2|91138.5|91113.5|91136.5|91111.5|25
1641553620000|2022-01-07 11:07:00|91138.1|91113.1|91140.6|91115.6|91141|91116|91137.3|91112.3|24
1641553630000|2022-01-07 11:07:10|91141.1|91116.1|91137.7|91112.7|91141.4|91116.4|91135.7|91110.7|40
1641553640000|2022-01-07 11:07:20|91137.4|91112.4|91138.1|91113.1|91138.4|91113.4|91137.1|91112.1|15
1641553650000|2022-01-07 11:07:30|91138.4|91113.4|91139.6|91114.6|91143.6|91118.6|91138.4|91113.4|37
1641553660000|2022-01-07 11:07:40|91140.5|91115.5|91140|91115|91141|91116|91138.4|91113.4|32
1641553670000|2022-01-07 11:07:50|91140.8|91115.8|91138.6|91113.6|91140.8|91115.8|91138.1|91113.1|34
1641553680000|2022-01-07 11:08:00|91138.3|91113.3|91139.7|91114.7|91141.1|91116.1|91138.3|91113.3|37
1641553690000|2022-01-07 11:08:10|91139.9|91114.9|91141.1|91116.1|91141.1|91116.1|91139.4|91114.4|23
1641553700000|2022-01-07 11:08:20|91141.7|91116.7|91140.8|91115.8|91144.7|91119.7|91140.2|91115.2|33
1641553710000|2022-01-07 11:08:30|91140.7|91115.7|91140|91115|91141.6|91116.6|91140|91115|19
1641553720000|2022-01-07 11:08:40|91139.9|91114.9|91138.2|91113.2|91141.5|91116.5|91137.5|91112.5|27
1641553730000|2022-01-07 11:08:50|91138.3|91113.3|91141.7|91116.7|91144.8|91119.8|91138.3|91113.3|41
1641553740000|2022-01-07 11:09:00|91141.3|91116.3|91142.2|91117.2|91143.7|91118.7|91139.2|91114.2|25
1641553750000|2022-01-07 11:09:10|91143.5|91118.5|91142.1|91117.1|91145|91120|91141.5|91116.5|59
1641553760000|2022-01-07 11:09:20|91142.3|91117.3|91141.8|91116.8|91143.5|91118.5|91139.6|91114.6|50
1641553770000|2022-01-07 11:09:30|91142|91117|91140.6|91115.6|91142.3|91117.3|91139.7|91114.7|43
1641553780000|2022-01-07 11:09:40|91137.5|91112.5|91139.5|91114.5|91142.7|91117.7|91137.5|91112.5|34
1641553790000|2022-01-07 11:09:50|91139.7|91114.7|91141.6|91116.6|91147.3|91122.3|91139.7|91114.7|30
1641553800000|2022-01-07 11:10:00|91143.2|91118.2|91145.1|91120.1|91146.8|91121.8|91142.2|91117.2|35
1641553810000|2022-01-07 11:10:10|91144.2|91119.2|91141.8|91116.8|91146.2|91121.2|91138.5|91113.5|40
1641553820000|2022-01-07 11:10:20|91141.7|91116.7|91138.6|91113.6|91142.6|91117.6|91138.6|91113.6|44
1641553830000|2022-01-07 11:10:30|91138.4|91113.4|91138.4|91113.4|91138.9|91113.9|91134|91109|38
1641553840000|2022-01-07 11:10:40|91139|91114|91138.7|91113.7|91140.6|91115.6|91138.7|91113.7|29
1641553850000|2022-01-07 11:10:50|91139.5|91114.5|91136.9|91111.9|91140.1|91115.1|91136.5|91111.5|29
1641553860000|2022-01-07 11:11:00|91136.7|91111.7|91138.1|91113.1|91139.5|91114.5|91136.7|91111.7|35
1641553870000|2022-01-07 11:11:10|91137.8|91112.8|91138.4|91113.4|91139.6|91114.6|91137.8|91112.8|13
1641553880000|2022-01-07 11:11:20|91138.7|91113.7|91139.7|91114.7|91140.7|91115.7|91136.8|91111.8|36
1641553890000|2022-01-07 11:11:30|91139.3|91114.3|91146.4|91121.4|91146.7|91121.7|91139.3|91114.3|36
1641553900000|2022-01-07 11:11:40|91143.4|91118.4|91145.4|91120.4|91147.5|91122.5|91141.4|91116.4|26
1641553910000|2022-01-07 11:11:50|91145.2|91120.2|91145.5|91120.5|91146.4|91121.4|91144.1|91119.1|15
1641553920000|2022-01-07 11:12:00|91144.5|91119.5|91144.8|91119.8|91146.4|91121.4|91144.5|91119.5|22
1641553930000|2022-01-07 11:12:10|91144.7|91119.7|91141.9|91116.9|91144.8|91119.8|91139.3|91114.3|41
1641553940000|2022-01-07 11:12:20|91139.5|91114.5|91142|91117|91142.2|91117.2|91139.5|91114.5|21
1641553950000|2022-01-07 11:12:30|91141.8|91116.8|91141.5|91116.5|91143.3|91118.3|91140.3|91115.3|24
1641553960000|2022-01-07 11:12:40|91141.3|91116.3|91142.2|91117.2|91142.2|91117.2|91140.3|91115.3|14
1641553970000|2022-01-07 11:12:50|91143.1|91118.1|91143|91118|91143.1|91118.1|91134.6|91109.6|23
1641553980000|2022-01-07 11:13:00|91141.5|91116.5|91141.8|91116.8|91143|91118|91141.4|91116.4|28
1641553990000|2022-01-07 11:13:10|91141.9|91116.9|91142.3|91117.3|91142.3|91117.3|91139.6|91114.6|15
1641554000000|2022-01-07 11:13:20|91142.4|91117.4|91142|91117|91142.7|91117.7|91141|91116|20
1641554010000|2022-01-07 11:13:30|91141.7|91116.7|91142.6|91117.6|91143.2|91118.2|91137.6|91112.6|36
1641554020000|2022-01-07 11:13:40|91142.5|91117.5|91144.8|91119.8|91144.8|91119.8|91141|91116|33
1641554030000|2022-01-07 11:13:50|91144.6|91119.6|91143.6|91118.6|91146.8|91121.8|91141.8|91116.8|43
1641554040000|2022-01-07 11:14:00|91144.1|91119.1|91145.2|91120.2|91146.1|91121.1|91142.4|91117.4|31
1641554050000|2022-01-07 11:14:10|91145.4|91120.4|91143.3|91118.3|91146.1|91121.1|91141|91116|31
1641554060000|2022-01-07 11:14:20|91141.6|91116.6|91142.1|91117.1|91143.6|91118.6|91140.6|91115.6|51
1641554070000|2022-01-07 11:14:30|91141.7|91116.7|91141.2|91116.2|91143.7|91118.7|91139.6|91114.6|34
1641554080000|2022-01-07 11:14:40|91141.7|91116.7|91131.3|91106.3|91144.9|91119.9|91131.1|91106.1|46
1641554090000|2022-01-07 11:14:50|91131|91106|91134.8|91109.8|91134.8|91109.8|91130.7|91105.7|33
1641554100000|2022-01-07 11:15:00|91135.3|91110.3|91134|91109|91139.2|91114.2|91132.9|91107.9|40
1641554110000|2022-01-07 11:15:10|91134.1|91109.1|91124.8|91099.8|91135.3|91110.3|91123.9|91098.9|34
1641554120000|2022-01-07 11:15:20|91125.9|91100.9|91120.1|91095.1|91125.9|91100.9|91119.3|91094.3|50
1641554130000|2022-01-07 11:15:30|91120.5|91095.5|91123.5|91098.5|91128.5|91103.5|91120.3|91095.3|41
1641554140000|2022-01-07 11:15:40|91123.7|91098.7|91124.7|91099.7|91124.8|91099.8|91120.7|91095.7|42
1641554150000|2022-01-07 11:15:50|91124.5|91099.5|91125.5|91100.5|91126|91101|91124.2|91099.2|29
1641554160000|2022-01-07 11:16:00|91125.4|91100.4|91124.9|91099.9|91128.1|91103.1|91124.4|91099.4|24
1641554170000|2022-01-07 11:16:10|91125.3|91100.3|91129.3|91104.3|91129.4|91104.4|91122.8|91097.8|48
1641554180000|2022-01-07 11:16:20|91129.2|91104.2|91127.9|91102.9|91130|91105|91124.8|91099.8|52
1641554190000|2022-01-07 11:16:30|91128.9|91103.9|91128.8|91103.8|91129.8|91104.8|91127.7|91102.7|39
1641554200000|2022-01-07 11:16:40|91129.1|91104.1|91128.7|91103.7|91130.8|91105.8|91128.4|91103.4|16
1641554210000|2022-01-07 11:16:50|91128.8|91103.8|91127.4|91102.4|91129.8|91104.8|91127|91102|27
1641554220000|2022-01-07 11:17:00|91127.5|91102.5|91124.5|91099.5|91127.5|91102.5|91123.3|91098.3|39
1641554230000|2022-01-07 11:17:10|91123.5|91098.5|91125.1|91100.1|91126.2|91101.2|91123.1|91098.1|49
1641554240000|2022-01-07 11:17:20|91125|91100|91125.1|91100.1|91128.2|91103.2|91122.9|91097.9|42
1641554250000|2022-01-07 11:17:30|91125.2|91100.2|91125.5|91100.5|91127.5|91102.5|91124.4|91099.4|44
1641554260000|2022-01-07 11:17:40|91125.1|91100.1|91105.2|91080.2|91125.1|91100.1|91105.1|91080.1|62
1641554270000|2022-01-07 11:17:50|91105.8|91080.8|91102.2|91077.2|91105.8|91080.8|91098.2|91073.2|33
1641554280000|2022-01-07 11:18:00|91102.3|91077.3|91106.3|91081.3|91108.1|91083.1|91102|91077|50
1641554290000|2022-01-07 11:18:10|91106.2|91081.2|91104.9|91079.9|91106.7|91081.7|91103.3|91078.3|37
1641554300000|2022-01-07 11:18:20|91104.5|91079.5|91104|91079|91105.6|91080.6|91103.2|91078.2|27
1641554310000|2022-01-07 11:18:30|91104.1|91079.1|91102.1|91077.1|91104.7|91079.7|91100.9|91075.9|46
1641554320000|2022-01-07 11:18:40|91102.2|91077.2|91101|91076|91103.4|91078.4|91100.6|91075.6|32
1641554330000|2022-01-07 11:18:50|91100.6|91075.6|91101.5|91076.5|91103.6|91078.6|91100.6|91075.6|16
1641554340000|2022-01-07 11:19:00|91102|91077|91101.6|91076.6|91102.3|91077.3|91100|91075|30
1641554350000|2022-01-07 11:19:10|91101.5|91076.5|91107.6|91082.6|91108.3|91083.3|91101.5|91076.5|30
1641554360000|2022-01-07 11:19:20|91107.9|91082.9|91107.5|91082.5|91109|91084|91106.9|91081.9|25
1641554370000|2022-01-07 11:19:30|91107.3|91082.3|91109.7|91084.7|91110|91085|91106.4|91081.4|22
1641554380000|2022-01-07 11:19:40|91109.9|91084.9|91106.3|91081.3|91110.8|91085.8|91106.3|91081.3|22
1641554390000|2022-01-07 11:19:50|91105.2|91080.2|91101.5|91076.5|91106.4|91081.4|91098.2|91073.2|44
1641554400000|2022-01-07 11:20:00|91100.8|91075.8|91102.8|91077.8|91103.4|91078.4|91100.6|91075.6|27
1641554410000|2022-01-07 11:20:10|91103.7|91078.7|91100.5|91075.5|91103.7|91078.7|91100.3|91075.3|27
1641554420000|2022-01-07 11:20:20|91100.3|91075.3|91100.5|91075.5|91101.4|91076.4|91099.9|91074.9|17
1641554430000|2022-01-07 11:20:30|91100.8|91075.8|91104.2|91079.2|91104.7|91079.7|91099.3|91074.3|32
1641554440000|2022-01-07 11:20:40|91103.9|91078.9|91105.5|91080.5|91106.4|91081.4|91102.3|91077.3|39
1641554450000|2022-01-07 11:20:50|91105.8|91080.8|91110.5|91085.5|91111.6|91086.6|91105.6|91080.6|29
1641554460000|2022-01-07 11:21:00|91111.7|91086.7|91112.3|91087.3|91112.9|91087.9|91111.2|91086.2|30
1641554470000|2022-01-07 11:21:10|91112.2|91087.2|91112.9|91087.9|91113.4|91088.4|91110.8|91085.8|22
1641554480000|2022-01-07 11:21:20|91113|91088|91114.1|91089.1|91114.1|91089.1|91112.4|91087.4|22
1641554490000|2022-01-07 11:21:30|91113.9|91088.9|91114.2|91089.2|91114.9|91089.9|91112.3|91087.3|23
1641554500000|2022-01-07 11:21:40|91114.9|91089.9|91115.4|91090.4|91118.2|91093.2|91114.6|91089.6|21
1641554510000|2022-01-07 11:21:50|91116.2|91091.2|91123.4|91098.4|91123.4|91098.4|91116|91091|37
1641554520000|2022-01-07 11:22:00|91123.2|91098.2|91121.9|91096.9|91123.5|91098.5|91121.9|91096.9|20
1641554530000|2022-01-07 11:22:10|91122.1|91097.1|91123|91098|91123|91098|91120.9|91095.9|20
1641554540000|2022-01-07 11:22:20|91122.9|91097.9|91124.5|91099.5|91139.7|91101.3|91119.1|91086.7|42
1641554550000|2022-01-07 11:22:30|91124.8|91099.8|91123.9|91098.9|91124.8|91099.8|91121.9|91096.9|30
1641554560000|2022-01-07 11:22:40|91124|91099|91123.5|91098.5|91124|91099|91121.6|91096.6|39
1641554570000|2022-01-07 11:22:50|91123.9|91098.9|91098.9|91073.9|91123.9|91098.9|91098.1|91073.1|33
1641554580000|2022-01-07 11:23:00|91099.3|91074.3|91099.8|91074.8|91100.2|91075.2|91097.3|91072.3|35
1641554590000|2022-01-07 11:23:10|91100.3|91075.3|91100.2|91075.2|91101|91076|91098.7|91073.7|30
1641554600000|2022-01-07 11:23:20|91100.8|91075.8|91098.7|91073.7|91100.8|91075.8|91098.4|91073.4|27
1641554610000|2022-01-07 11:23:30|91098.9|91073.9|91099|91074|91100.5|91075.5|91098.6|91073.6|31
1641554620000|2022-01-07 11:23:40|91099.2|91074.2|91099.4|91074.4|91099.9|91074.9|91097.2|91072.2|32
1641554630000|2022-01-07 11:23:50|91099.2|91074.2|91098.2|91073.2|91099.2|91074.2|91095|91070|44
1641554640000|2022-01-07 11:24:00|91098|91073|91093.2|91068.2|91098.5|91073.5|91093.1|91068.1|17
1641554650000|2022-01-07 11:24:10|91093.1|91068.1|91097.2|91072.2|91097.7|91072.7|91092.9|91067.9|46
1641554660000|2022-01-07 11:24:20|91097.6|91072.6|91095|91070|91098.5|91073.5|91093.7|91068.7|27
1641554670000|2022-01-07 11:24:30|91094.8|91069.8|91091.3|91066.3|91096.3|91071.3|91090.9|91065.9|49
1641554680000|2022-01-07 11:24:40|91091.6|91066.6|91094.3|91069.3|91094.5|91069.5|91091.3|91066.3|32
1641554690000|2022-01-07 11:24:50|91094.7|91069.7|91093.9|91068.9|91094.9|91069.9|91093.3|91068.3|18
1641554700000|2022-01-07 11:25:00|91093.8|91068.8|91096.7|91071.7|91096.8|91071.8|91091.8|91066.8|33
1641554710000|2022-01-07 11:25:10|91096.3|91071.3|91095.8|91070.8|91096.6|91071.6|91095.4|91070.4|26
1641554720000|2022-01-07 11:25:20|91095.9|91070.9|91096.6|91071.6|91097.5|91072.5|91095.6|91070.6|30
1641554730000|2022-01-07 11:25:30|91095.5|91070.5|91094.4|91069.4|91098.1|91073.1|91094|91069|39
1641554740000|2022-01-07 11:25:40|91094.6|91069.6|91094.1|91069.1|91096.5|91071.5|91093.6|91068.6|26
1641554750000|2022-01-07 11:25:50|91093.7|91068.7|91092.6|91067.6|91095.4|91070.4|91092.2|91067.2|22
1641554760000|2022-01-07 11:26:00|91092|91067|91092.5|91067.5|91094.2|91069.2|91091.8|91066.8|22
1641554770000|2022-01-07 11:26:10|91092.2|91067.2|91091.8|91066.8|91095.3|91070.3|91090.6|91065.6|27
1641554780000|2022-01-07 11:26:20|91091.9|91066.9|91088.8|91063.8|91091.9|91066.9|91088.3|91063.3|27
1641554790000|2022-01-07 11:26:30|91089|91064|91088.3|91063.3|91089.4|91064.4|91087.7|91062.7|19
1641554800000|2022-01-07 11:26:40|91087.9|91062.9|91091|91066|91091.5|91066.5|91087.9|91062.9|18
1641554810000|2022-01-07 11:26:50|91090.7|91065.7|91089.3|91064.3|91091.1|91066.1|91088.3|91063.3|11
1641554820000|2022-01-07 11:27:00|91089.1|91064.1|91126.1|91101.1|91132.3|91101.4|91089.1|91064.1|52
1641554830000|2022-01-07 11:27:10|91126.8|91101.8|91134.4|91109.4|91136.3|91111.3|91124.7|91099.7|50
1641554840000|2022-01-07 11:27:20|91133.2|91108.2|91130.5|91105.5|91133.8|91108.8|91128.7|91103.7|28
1641554850000|2022-01-07 11:27:30|91132.2|91107.2|91130.9|91105.9|91133.2|91108.2|91125|91100|39
1641554860000|2022-01-07 11:27:40|91129.9|91104.9|91129.1|91104.1|91132.6|91107.6|91129|91104|21
1641554870000|2022-01-07 11:27:50|91129.2|91104.2|91131.7|91106.7|91131.7|91106.7|91128.7|91103.7|26
1641554880000|2022-01-07 11:28:00|91130.7|91105.7|91128.7|91103.7|91130.8|91105.8|91128.2|91103.2|24
1641554890000|2022-01-07 11:28:10|91128.4|91103.4|91129|91104|91129.6|91104.6|91128|91103|21
1641554900000|2022-01-07 11:28:20|91128.4|91103.4|91130.4|91105.4|91130.4|91105.4|91127.6|91102.6|19
1641554910000|2022-01-07 11:28:30|91130.3|91105.3|91129|91104|91130.3|91105.3|91128.1|91103.1|19
1641554920000|2022-01-07 11:28:40|91129.3|91104.3|91128.4|91103.4|91129.6|91104.6|91127.9|91102.9|27
1641554930000|2022-01-07 11:28:50|91127.5|91102.5|91130|91105|91130|91105|91126.5|91101.5|38
1641554940000|2022-01-07 11:29:00|91129.9|91104.9|91126.8|91101.8|91130.3|91105.3|91126.8|91101.8|20
1641554950000|2022-01-07 11:29:10|91126.9|91101.9|91125.5|91100.5|91127.6|91102.6|91124.9|91099.9|35
1641554960000|2022-01-07 11:29:20|91125.1|91100.1|91125.7|91100.7|91126.6|91101.6|91124.5|91099.5|26
1641554970000|2022-01-07 11:29:30|91125.5|91100.5|91124|91099|91140.6|91103.4|91121.4|91088.6|50
1641554980000|2022-01-07 11:29:40|91123.6|91098.6|91122.2|91097.2|91124.1|91099.1|91121.1|91096.1|38
1641554990000|2022-01-07 11:29:50|91122.1|91097.1|91122.6|91097.6|91124.5|91099.5|91121.7|91096.7|37
1641555000000|2022-01-07 11:30:00|91123.3|91098.3|91126.1|91101.1|91137.8|91103.1|91122.8|91086.1|46
1641555010000|2022-01-07 11:30:10|91124.9|91099.9|91122.4|91097.4|91125.9|91100.9|91120.9|91095.9|39
1641555020000|2022-01-07 11:30:20|91122.6|91097.6|91124.3|91099.3|91125.6|91100.6|91122.2|91097.2|39
1641555030000|2022-01-07 11:30:30|91124.1|91099.1|91124.3|91099.3|91124.6|91099.6|91123.7|91098.7|19
1641555040000|2022-01-07 11:30:40|91124.4|91099.4|91122.3|91097.3|91127|91102|91121.5|91096.5|33
1641555050000|2022-01-07 11:30:50|91122.8|91097.8|91125|91100|91126.3|91101.3|91121.3|91096.3|38
1641555060000|2022-01-07 11:31:00|91125.5|91100.5|91123|91098|91125.5|91100.5|91122.6|91097.6|28
1641555070000|2022-01-07 11:31:10|91122.7|91097.7|91125.2|91100.2|91126.5|91101.5|91122.2|91097.2|37
1641555080000|2022-01-07 11:31:20|91125.1|91100.1|91124.9|91099.9|91127.1|91102.1|91122.7|91097.7|42
1641555090000|2022-01-07 11:31:30|91124.8|91099.8|91125.9|91100.9|91126.5|91101.5|91124.8|91099.8|23
1641555100000|2022-01-07 11:31:40|91126|91101|91143.1|91093.1|91144.6|91105.3|91125.2|91093.1|31
1641555110000|2022-01-07 11:31:50|91128.5|91103.5|91124.4|91099.4|91130.3|91105.3|91123.9|91098.9|52
1641555120000|2022-01-07 11:32:00|91125|91100|91124.3|91099.3|91125.8|91100.8|91123.8|91098.8|21
1641555130000|2022-01-07 11:32:10|91124.4|91099.4|91126.8|91101.8|91127.1|91102.1|91124.4|91099.4|42
1641555140000|2022-01-07 11:32:20|91126.7|91101.7|91126.4|91101.4|91127.1|91102.1|91125.6|91100.6|30
1641555150000|2022-01-07 11:32:30|91126.7|91101.7|91127.1|91102.1|91127.7|91102.7|91126|91101|30
1641555160000|2022-01-07 11:32:40|91126.6|91101.6|91124.8|91099.8|91126.6|91101.6|91124.8|91099.8|25
1641555170000|2022-01-07 11:32:50|91123.9|91098.9|91128.9|91103.9|91129.1|91104.1|91122.6|91097.6|18
1641555180000|2022-01-07 11:33:00|91129|91104|91128.1|91103.1|91129.1|91104.1|91127.1|91102.1|33
1641555190000|2022-01-07 11:33:10|91128|91103|91129|91104|91131.1|91106.1|91126.9|91101.9|50
1641555200000|2022-01-07 11:33:20|91129.5|91104.5|91129|91104|91130.7|91105.7|91129|91104|17
1641555210000|2022-01-07 11:33:30|91129.2|91104.2|91129.5|91104.5|91130.8|91105.8|91129|91104|22
1641555220000|2022-01-07 11:33:40|91129.7|91104.7|91129.5|91104.5|91130.9|91105.9|91129.5|91104.5|21
1641555230000|2022-01-07 11:33:50|91129.2|91104.2|91127.7|91102.7|91130.1|91105.1|91127.4|91102.4|42
1641555240000|2022-01-07 11:34:00|91127.6|91102.6|91127.7|91102.7|91128.5|91103.5|91126.4|91101.4|45
1641555250000|2022-01-07 11:34:10|91128.4|91103.4|91128.5|91103.5|91130.5|91105.5|91127|91102|51
1641555260000|2022-01-07 11:34:20|91129|91104|91128.6|91103.6|91130|91105|91128.3|91103.3|48
1641555270000|2022-01-07 11:34:30|91128.3|91103.3|91128.1|91103.1|91130.5|91105.5|91128|91103|50
1641555280000|2022-01-07 11:34:40|91128.2|91103.2|91129.1|91104.1|91130.4|91105.4|91128.2|91103.2|42
1641555290000|2022-01-07 11:34:50|91129|91104|91132.8|91107.8|91133.1|91108.1|91127.2|91102.2|28
1641555300000|2022-01-07 11:35:00|91132.6|91107.6|91130.3|91105.3|91132.6|91107.6|91129.7|91104.7|26
1641555310000|2022-01-07 11:35:10|91130|91105|91131.4|91106.4|91131.7|91106.7|91129.9|91104.9|16
1641555320000|2022-01-07 11:35:20|91131.7|91106.7|91131.4|91106.4|91132.4|91107.4|91131.1|91106.1|19
1641555330000|2022-01-07 11:35:30|91131.3|91106.3|91130.7|91105.7|91131.7|91106.7|91130.1|91105.1|19
1641555340000|2022-01-07 11:35:40|91131.2|91106.2|91130.6|91105.6|91134|91109|91130.4|91105.4|33
1641555350000|2022-01-07 11:35:50|91131|91106|91128.2|91103.2|91132.5|91107.5|91128.2|91103.2|33
1641555360000|2022-01-07 11:36:00|91128.9|91103.9|91129.8|91104.8|91130.2|91105.2|91128.5|91103.5|22
1641555370000|2022-01-07 11:36:10|91130.1|91105.1|91130.7|91105.7|91131.1|91106.1|91129|91104|23
1641555380000|2022-01-07 11:36:20|91130.1|91105.1|91131.4|91106.4|91131.9|91106.9|91130|91105|24
1641555390000|2022-01-07 11:36:30|91131.6|91106.6|91131.5|91106.5|91132|91107|91127.3|91102.3|41
1641555400000|2022-01-07 11:36:40|91131.1|91106.1|91131.1|91106.1|91133.4|91108.4|91129.8|91104.8|26
1641555410000|2022-01-07 11:36:50|91131.2|91106.2|91132.6|91107.6|91134.3|91109.3|91127.5|91102.5|43
1641555420000|2022-01-07 11:37:00|91131.4|91106.4|91130.3|91105.3|91131.4|91106.4|91129|91104|23
1641555430000|2022-01-07 11:37:10|91130.4|91105.4|91132.1|91107.1|91132.9|91107.9|91130.2|91105.2|33
1641555440000|2022-01-07 11:37:20|91132|91107|91133.9|91108.9|91134.7|91109.7|91131.4|91106.4|39
1641555450000|2022-01-07 11:37:30|91133|91108|91129.6|91104.6|91133.3|91108.3|91128.6|91103.6|36
1641555460000|2022-01-07 11:37:40|91129.5|91104.5|91131.5|91106.5|91131.7|91106.7|91129.5|91104.5|25
1641555470000|2022-01-07 11:37:50|91130.9|91105.9|91131.1|91106.1|91132.8|91107.8|91129.4|91104.4|24
1641555480000|2022-01-07 11:38:00|91128.7|91103.7|91129.2|91104.2|91131|91106|91128|91103|54
1641555490000|2022-01-07 11:38:10|91128.8|91103.8|91128.1|91103.1|91130.7|91105.7|91128.1|91103.1|27
1641555500000|2022-01-07 11:38:20|91128.9|91103.9|91129.4|91104.4|91130.4|91105.4|91128.4|91103.4|27
1641555510000|2022-01-07 11:38:30|91129.8|91104.8|91127.9|91102.9|91130.8|91105.8|91127.7|91102.7|30
1641555520000|2022-01-07 11:38:40|91128.4|91103.4|91128|91103|91131|91106|91124.9|91099.9|57
1641555530000|2022-01-07 11:38:50|91129|91104|91127.5|91102.5|91130.3|91105.3|91126.1|91101.1|43
1641555540000|2022-01-07 11:39:00|91127.7|91102.7|91127.2|91102.2|91129.9|91104.9|91125.8|91100.8|35
1641555550000|2022-01-07 11:39:10|91127.4|91102.4|91127.1|91102.1|91128.3|91103.3|91126.7|91101.7|28
1641555560000|2022-01-07 11:39:20|91126.9|91101.9|91128.5|91103.5|91128.8|91103.8|91126.9|91101.9|35
1641555570000|2022-01-07 11:39:30|91128.6|91103.6|91128.9|91103.9|91129.5|91104.5|91127.8|91102.8|23
1641555580000|2022-01-07 11:39:40|91128.7|91103.7|91128.6|91103.6|91128.9|91103.9|91127.6|91102.6|20
1641555590000|2022-01-07 11:39:50|91128.5|91103.5|91129.5|91104.5|91130.5|91105.5|91127.1|91102.1|40
1641555600000|2022-01-07 11:40:00|91129.7|91104.7|91126.9|91101.9|91129.7|91104.7|91126.7|91101.7|39
1641555610000|2022-01-07 11:40:10|91127.1|91102.1|91124.7|91099.7|91128.6|91103.6|91124.7|91099.7|31
1641555620000|2022-01-07 11:40:20|91125.2|91100.2|91126.3|91101.3|91126.3|91101.3|91124.8|91099.8|27
1641555630000|2022-01-07 11:40:30|91126|91101|91128.3|91103.3|91129.2|91104.2|91124.6|91099.6|44
1641555640000|2022-01-07 11:40:40|91128.5|91103.5|91128.2|91103.2|91130.3|91105.3|91127.7|91102.7|49
1641555650000|2022-01-07 11:40:50|91128.3|91103.3|91128.8|91103.8|91129.8|91104.8|91127.4|91102.4|35
1641555660000|2022-01-07 11:41:00|91129.1|91104.1|91128.2|91103.2|91129.5|91104.5|91127.5|91102.5|28
1641555670000|2022-01-07 11:41:10|91128.1|91103.1|91126.6|91101.6|91128.5|91103.5|91126.3|91101.3|23
1641555680000|2022-01-07 11:41:20|91126.7|91101.7|91128.5|91103.5|91130|91105|91126.1|91101.1|26
1641555690000|2022-01-07 11:41:30|91129|91104|91127.5|91102.5|91131.8|91106.8|91127.3|91102.3|36
1641555700000|2022-01-07 11:41:40|91130.2|91105.2|91130.5|91105.5|91131.5|91106.5|91128.7|91103.7|33
1641555710000|2022-01-07 11:41:50|91130.4|91105.4|91129.7|91104.7|91130.5|91105.5|91129.7|91104.7|11
1641555720000|2022-01-07 11:42:00|91129.9|91104.9|91129.2|91104.2|91130.8|91105.8|91129.2|91104.2|17
1641555730000|2022-01-07 11:42:10|91129.6|91104.6|91131.8|91106.8|91131.9|91106.9|91128.6|91103.6|31
1641555740000|2022-01-07 11:42:20|91131.5|91106.5|91130.7|91105.7|91132.3|91107.3|91130.2|91105.2|25
1641555750000|2022-01-07 11:42:30|91130.5|91105.5|91129.9|91104.9|91131.4|91106.4|91129.9|91104.9|24
1641555760000|2022-01-07 11:42:40|91130.1|91105.1|91130.6|91105.6|91131.1|91106.1|91129.3|91104.3|15
1641555770000|2022-01-07 11:42:50|91130.2|91105.2|91128.2|91103.2|91132|91107|91127.4|91102.4|43
1641555780000|2022-01-07 11:43:00|91128.1|91103.1|91126.7|91101.7|91129.1|91104.1|91126|91101|25
1641555790000|2022-01-07 11:43:10|91127|91102|91125.3|91100.3|91127.3|91102.3|91125.2|91100.2|22
1641555800000|2022-01-07 11:43:20|91125.5|91100.5|91126.5|91101.5|91127.2|91102.2|91125.5|91100.5|22
1641555810000|2022-01-07 11:43:30|91126.4|91101.4|91126.2|91101.2|91126.8|91101.8|91124.7|91099.7|36
1641555820000|2022-01-07 11:43:40|91126.6|91101.6|91124.2|91099.2|91129.1|91104.1|91124.2|91099.2|29
1641555830000|2022-01-07 11:43:50|91124.6|91099.6|91125.3|91100.3|91126.5|91101.5|91123.9|91098.9|47
1641555840000|2022-01-07 11:44:00|91125.4|91100.4|91120.6|91095.6|91125.9|91100.9|91120.1|91095.1|27
1641555850000|2022-01-07 11:44:10|91120.8|91095.8|91121.4|91096.4|91121.7|91096.7|91120.5|91095.5|18
1641555860000|2022-01-07 11:44:20|91121.5|91096.5|91118|91093|91122.1|91097.1|91117.9|91092.9|43
1641555870000|2022-01-07 11:44:30|91117.6|91092.6|91117.4|91092.4|91118.6|91093.6|91116.8|91091.8|15
1641555880000|2022-01-07 11:44:40|91117.5|91092.5|91117.1|91092.1|91120.2|91095.2|91116.4|91091.4|35
1641555890000|2022-01-07 11:44:50|91116.7|91091.7|91116.2|91091.2|91117.7|91092.7|91116.2|91091.2|21
1641555900000|2022-01-07 11:45:00|91115.8|91090.8|91114.1|91089.1|91115.8|91090.8|91113.2|91088.2|26
1641555910000|2022-01-07 11:45:10|91113.7|91088.7|91113.7|91088.7|91114.6|91089.6|91113.5|91088.5|13
1641555920000|2022-01-07 11:45:20|91113.8|91088.8|91118.5|91093.5|91119.2|91094.2|91113.7|91088.7|25
1641555930000|2022-01-07 11:45:30|91118.6|91093.6|91121.6|91096.6|91121.6|91096.6|91118|91093|30
1641555940000|2022-01-07 11:45:40|91120.4|91095.4|91124.1|91099.1|91125.3|91100.3|91120.4|91095.4|25
1641555950000|2022-01-07 11:45:50|91124.9|91099.9|91123|91098|91126.1|91101.1|91123|91098|35
1641555960000|2022-01-07 11:46:00|91123.2|91098.2|91121.9|91096.9|91124.6|91099.6|91120.9|91095.9|45
1641555970000|2022-01-07 11:46:10|91122.3|91097.3|91117.7|91092.7|91122.3|91097.3|91114.6|91089.6|38
1641555980000|2022-01-07 11:46:20|91117.3|91092.3|91115.6|91090.6|91117.5|91092.5|91114.7|91089.7|31
1641555990000|2022-01-07 11:46:30|91115.8|91090.8|91115.7|91090.7|91118.6|91093.6|91115.2|91090.2|39
1641556000000|2022-01-07 11:46:40|91115.6|91090.6|91117.3|91092.3|91119.5|91094.5|91115.6|91090.6|26
1641556010000|2022-01-07 11:46:50|91117.7|91092.7|91117.8|91092.8|91120.1|91095.1|91117|91092|38
1641556020000|2022-01-07 11:47:00|91120.2|91095.2|91127.9|91102.9|91129.4|91104.4|91119.5|91094.5|37
1641556030000|2022-01-07 11:47:10|91128.8|91103.8|91128.8|91103.8|91131|91106|91125.6|91100.6|45
1641556040000|2022-01-07 11:47:20|91128.4|91103.4|91128.5|91103.5|91130.5|91105.5|91127.8|91102.8|33
1641556050000|2022-01-07 11:47:30|91128.4|91103.4|91132.1|91107.1|91132.2|91107.2|91127.5|91102.5|32
1641556060000|2022-01-07 11:47:40|91131.1|91106.1|91131.1|91106.1|91131.8|91106.8|91130.4|91105.4|19
1641556070000|2022-01-07 11:47:50|91131.2|91106.2|91130.3|91105.3|91131.2|91106.2|91129|91104|20
1641556080000|2022-01-07 11:48:00|91130.4|91105.4|91131.1|91106.1|91131.1|91106.1|91125.7|91100.7|42
1641556090000|2022-01-07 11:48:10|91130.3|91105.3|91130.1|91105.1|91130.3|91105.3|91128.6|91103.6|25
1641556100000|2022-01-07 11:48:20|91129.8|91104.8|91129.8|91104.8|91133.3|91108.3|91129.4|91104.4|25
1641556110000|2022-01-07 11:48:30|91129.7|91104.7|91128.7|91103.7|91130.5|91105.5|91128.5|91103.5|36
1641556120000|2022-01-07 11:48:40|91128.8|91103.8|91130|91105|91132|91107|91128|91103|44
1641556130000|2022-01-07 11:48:50|91128.8|91103.8|91121.1|91096.1|91129|91104|91120.7|91095.7|56
1641556140000|2022-01-07 11:49:00|91121.2|91096.2|91123.8|91098.8|91123.8|91098.8|91120.3|91095.3|36
1641556150000|2022-01-07 11:49:10|91123.7|91098.7|91124.6|91099.6|91125.6|91100.6|91122.6|91097.6|30
1641556160000|2022-01-07 11:49:20|91124.3|91099.3|91125|91100|91125.3|91100.3|91123.9|91098.9|20
1641556170000|2022-01-07 11:49:30|91125.1|91100.1|91127.2|91102.2|91127.2|91102.2|91124|91099|25
1641556180000|2022-01-07 11:49:40|91126.2|91101.2|91126.4|91101.4|91126.7|91101.7|91124.7|91099.7|28
1641556190000|2022-01-07 11:49:50|91126.5|91101.5|91122.5|91097.5|91126.5|91101.5|91120.4|91095.4|40
1641556200000|2022-01-07 11:50:00|91122.3|91097.3|91121.4|91096.4|91122.8|91097.8|91120.3|91095.3|36
1641556210000|2022-01-07 11:50:10|91121.2|91096.2|91125.5|91100.5|91126.6|91101.6|91121.1|91096.1|40
1641556220000|2022-01-07 11:50:20|91125|91100|91128.2|91103.2|91129.1|91104.1|91124.4|91099.4|40
1641556230000|2022-01-07 11:50:30|91128.5|91103.5|91128.1|91103.1|91128.5|91103.5|91125.6|91100.6|37
1641556240000|2022-01-07 11:50:40|91127.6|91102.6|91126.7|91101.7|91128|91103|91125.9|91100.9|26
1641556250000|2022-01-07 11:50:50|91126.5|91101.5|91122.8|91097.8|91126.7|91101.7|91120.5|91095.5|46
1641556260000|2022-01-07 11:51:00|91122.7|91097.7|91121.5|91096.5|91123|91098|91120.4|91095.4|40
1641556270000|2022-01-07 11:51:10|91121.9|91096.9|91121.7|91096.7|91123.8|91098.8|91121.5|91096.5|23
1641556280000|2022-01-07 11:51:20|91122|91097|91124.8|91099.8|91125.7|91100.7|91121.7|91096.7|26
1641556290000|2022-01-07 11:51:30|91125.3|91100.3|91124.3|91099.3|91125.3|91100.3|91121.9|91096.9|50
1641556300000|2022-01-07 11:51:40|91123.9|91098.9|91125.1|91100.1|91125.4|91100.4|91123.7|91098.7|33
1641556310000|2022-01-07 11:51:50|91125|91100|91124.8|91099.8|91126.7|91101.7|91123.8|91098.8|45
1641556320000|2022-01-07 11:52:00|91124.9|91099.9|91129.1|91104.1|91129.5|91104.5|91124.9|91099.9|18
1641556330000|2022-01-07 11:52:10|91129|91104|91127.1|91102.1|91129|91104|91127.1|91102.1|12
1641556340000|2022-01-07 11:52:20|91127.8|91102.8|91128.7|91103.7|91129|91104|91127.2|91102.2|11
1641556350000|2022-01-07 11:52:30|91129|91104|91128.6|91103.6|91131.3|91106.3|91126.7|91101.7|32
1641556360000|2022-01-07 11:52:40|91128.5|91103.5|91122.2|91097.2|91129|91104|91121.8|91096.8|31
1641556370000|2022-01-07 11:52:50|91122.8|91097.8|91122.8|91097.8|91123.2|91098.2|91122.4|91097.4|32
1641556380000|2022-01-07 11:53:00|91122.5|91097.5|91127.6|91102.6|91129.4|91104.4|91122.5|91097.5|43
1641556390000|2022-01-07 11:53:10|91127.4|91102.4|91126.6|91101.6|91127.5|91102.5|91126.1|91101.1|22
1641556400000|2022-01-07 11:53:20|91126.9|91101.9|91127.2|91102.2|91129|91104|91126.7|91101.7|23
1641556410000|2022-01-07 11:53:30|91127.1|91102.1|91127.7|91102.7|91127.7|91102.7|91126.9|91101.9|9
1641556420000|2022-01-07 11:53:40|91128.5|91103.5|91124.8|91099.8|91128.5|91103.5|91122|91097|28
1641556430000|2022-01-07 11:53:50|91124.9|91099.9|91118.7|91093.7|91125.1|91100.1|91118.7|91093.7|39
1641556440000|2022-01-07 11:54:00|91118.3|91093.3|91114.7|91089.7|91119.8|91094.8|91114.7|91089.7|42
1641556450000|2022-01-07 11:54:10|91114.4|91089.4|91113.4|91088.4|91117.1|91092.1|91113|91088|43
1641556460000|2022-01-07 11:54:20|91113.3|91088.3|91115.4|91090.4|91115.6|91090.6|91113.2|91088.2|36
1641556470000|2022-01-07 11:54:30|91115.1|91090.1|91115.4|91090.4|91115.8|91090.8|91114.5|91089.5|17
1641556480000|2022-01-07 11:54:40|91115.5|91090.5|91114.9|91089.9|91115.5|91090.5|91111.6|91086.6|22
1641556490000|2022-01-07 11:54:50|91116.8|91091.8|91112.4|91087.4|91116.8|91091.8|91112.2|91087.2|37
1641556500000|2022-01-07 11:55:00|91112.3|91087.3|91112.8|91087.8|91113.8|91088.8|91112|91087|15
1641556510000|2022-01-07 11:55:10|91112.4|91087.4|91113.1|91088.1|91114.3|91089.3|91112.3|91087.3|14
1641556520000|2022-01-07 11:55:20|91112.9|91087.9|91113.7|91088.7|91115.9|91090.9|91111.8|91086.8|31
1641556530000|2022-01-07 11:55:30|91113.4|91088.4|91113.1|91088.1|91114.7|91089.7|91112.4|91087.4|20
1641556540000|2022-01-07 11:55:40|91113|91088|91101.6|91076.6|91128.6|91098.2|91100.6|91075.6|58
1641556550000|2022-01-07 11:55:50|91101|91076|91123.5|91073.5|91123.8|91086.4|91094.1|91069.1|56
1641556560000|2022-01-07 11:56:00|91111.4|91086.4|91124.4|91099.4|91137|91101.1|91110.1|91083.8|47
1641556570000|2022-01-07 11:56:10|91123.8|91098.8|91124.5|91099.5|91125.9|91100.9|91123.6|91098.6|29
1641556580000|2022-01-07 11:56:20|91124.7|91099.7|91126.8|91101.8|91130.3|91105.3|91123.5|91098.5|48
1641556590000|2022-01-07 11:56:30|91129.8|91104.8|91126.8|91101.8|91131.1|91106.1|91125.1|91100.1|46
1641556600000|2022-01-07 11:56:40|91126.9|91101.9|91132|91107|91133.9|91108.9|91126.5|91101.5|43
1641556610000|2022-01-07 11:56:50|91131.9|91106.9|91130.6|91105.6|91132.4|91107.4|91130.2|91105.2|15
1641556620000|2022-01-07 11:57:00|91131.3|91106.3|91132.9|91107.9|91133.3|91108.3|91130.9|91105.9|16
1641556630000|2022-01-07 11:57:10|91133|91108|91132.4|91107.4|91133.3|91108.3|91132.2|91107.2|11
1641556640000|2022-01-07 11:57:20|91132.3|91107.3|91132.3|91107.3|91132.5|91107.5|91132.1|91107.1|13
1641556650000|2022-01-07 11:57:30|91132|91107|91125.7|91100.7|91132|91107|91125.5|91100.5|47
1641556660000|2022-01-07 11:57:40|91126.2|91101.2|91128.1|91103.1|91128.2|91103.2|91125.7|91100.7|30
1641556670000|2022-01-07 11:57:50|91128.2|91103.2|91123.1|91098.1|91128.8|91103.8|91122.6|91097.6|39
1641556680000|2022-01-07 11:58:00|91123.6|91098.6|91120|91095|91124.3|91099.3|91118.4|91093.4|49
1641556690000|2022-01-07 11:58:10|91119.9|91094.9|91120.1|91095.1|91122.8|91097.8|91119.4|91094.4|33
1641556700000|2022-01-07 11:58:20|91120.2|91095.2|91121.7|91096.7|91124.2|91099.2|91119.8|91094.8|37
1641556710000|2022-01-07 11:58:30|91121.5|91096.5|91127|91102|91129.3|91104.3|91121.5|91096.5|45
1641556720000|2022-01-07 11:58:40|91127.4|91102.4|91126|91101|91127.7|91102.7|91124.8|91099.8|33
1641556730000|2022-01-07 11:58:50|91125.6|91100.6|91129.1|91104.1|91133|91108|91124.6|91099.6|34
1641556740000|2022-01-07 11:59:00|91129.8|91104.8|91129.7|91104.7|91130.7|91105.7|91125.7|91100.7|46
1641556750000|2022-01-07 11:59:10|91129.8|91104.8|91123.5|91098.5|91129.8|91104.8|91120.7|91095.7|56
1641556760000|2022-01-07 11:59:20|91123.3|91098.3|91120.6|91095.6|91123.7|91098.7|91119.6|91094.6|48
1641556770000|2022-01-07 11:59:30|91120|91095|91125|91100|91125.6|91100.6|91116.3|91091.3|48
1641556780000|2022-01-07 11:59:40|91125.7|91100.7|91125.8|91100.8|91131.2|91106.2|91124.8|91099.8|65
1641556790000|2022-01-07 11:59:50|91126|91101|91130.7|91105.7|91133.1|91108.1|91125.8|91100.8|52
1641556800000|2022-01-07 12:00:00|91130.8|91105.8|91131.3|91106.3|91132.8|91107.8|91128|91103|64
1641556810000|2022-01-07 12:00:10|91130.1|91105.1|91129.1|91104.1|91133|91108|91128.7|91103.7|50
1641556820000|2022-01-07 12:00:20|91130.5|91105.5|91129.6|91104.6|91131.1|91106.1|91126.3|91101.3|57
1641556830000|2022-01-07 12:00:30|91129.4|91104.4|91130.1|91105.1|91132.1|91107.1|91129.1|91104.1|43
1641556840000|2022-01-07 12:00:40|91130.9|91105.9|91130|91105|91133|91108|91130|91105|32
1641556850000|2022-01-07 12:00:50|91130.1|91105.1|91122|91097|91130.1|91105.1|91121.7|91096.7|40
1641556860000|2022-01-07 12:01:00|91123.6|91098.6|91122.8|91097.8|91124.1|91099.1|91121.4|91096.4|43
1641556870000|2022-01-07 12:01:10|91122.9|91097.9|91122|91097|91122.9|91097.9|91119.9|91094.9|39
1641556880000|2022-01-07 12:01:20|91121.8|91096.8|91126.8|91101.8|91127.8|91102.8|91121.7|91096.7|29
1641556890000|2022-01-07 12:01:30|91126.9|91101.9|91125.2|91100.2|91126.9|91101.9|91124.1|91099.1|39
1641556900000|2022-01-07 12:01:40|91125.7|91100.7|91128.7|91103.7|91129|91104|91125.7|91100.7|26
1641556910000|2022-01-07 12:01:50|91128.3|91103.3|91126.5|91101.5|91130.4|91105.4|91126.1|91101.1|40
1641556920000|2022-01-07 12:02:00|91126.4|91101.4|91123.3|91098.3|91126.6|91101.6|91120.8|91095.8|48
1641556930000|2022-01-07 12:02:10|91123.5|91098.5|91122.6|91097.6|91124|91099|91122.1|91097.1|26
1641556940000|2022-01-07 12:02:20|91122.5|91097.5|91117.8|91092.8|91123.7|91098.7|91115.9|91090.9|48
1641556950000|2022-01-07 12:02:30|91117.7|91092.7|91125.1|91100.1|91125.9|91100.9|91117.7|91092.7|44
1641556960000|2022-01-07 12:02:40|91124.8|91099.8|91122.4|91097.4|91125.1|91100.1|91121.8|91096.8|44
1641556970000|2022-01-07 12:02:50|91122.3|91097.3|91121.3|91096.3|91124.5|91099.5|91121.3|91096.3|44
1641556980000|2022-01-07 12:03:00|91122.8|91097.8|91122.6|91097.6|91125|91100|91122.1|91097.1|41
1641556990000|2022-01-07 12:03:10|91122.4|91097.4|91122.9|91097.9|91123.6|91098.6|91122.2|91097.2|19
1641557000000|2022-01-07 12:03:20|91122.8|91097.8|91118.6|91093.6|91123.3|91098.3|91118.2|91093.2|31
1641557010000|2022-01-07 12:03:30|91118.2|91093.2|91121.1|91096.1|91121.2|91096.2|91118.2|91093.2|41
1641557020000|2022-01-07 12:03:40|91120.8|91095.8|91119.2|91094.2|91121.2|91096.2|91119.2|91094.2|37
1641557030000|2022-01-07 12:03:50|91119.5|91094.5|91121.9|91096.9|91121.9|91096.9|91119.5|91094.5|32
1641557040000|2022-01-07 12:04:00|91121.7|91096.7|91129|91104|91130.6|91105.6|91121.5|91096.5|54
1641557050000|2022-01-07 12:04:10|91128.9|91103.9|91129|91104|91129.5|91104.5|91128.1|91103.1|30
1641557060000|2022-01-07 12:04:20|91129.3|91104.3|91125|91100|91129.3|91104.3|91125|91100|32
1641557070000|2022-01-07 12:04:30|91124.8|91099.8|91122.9|91097.9|91125.3|91100.3|91122.6|91097.6|27
1641557080000|2022-01-07 12:04:40|91123.2|91098.2|91120.5|91095.5|91124|91099|91119.2|91094.2|37
1641557090000|2022-01-07 12:04:50|91120.4|91095.4|91120.1|91095.1|91121|91096|91119.9|91094.9|34
1641557100000|2022-01-07 12:05:00|91120.2|91095.2|91120.6|91095.6|91121.5|91096.5|91120|91095|27
1641557110000|2022-01-07 12:05:10|91120.4|91095.4|91121.4|91096.4|91121.4|91096.4|91119.5|91094.5|21
1641557120000|2022-01-07 12:05:20|91122.3|91097.3|91126.7|91101.7|91128.5|91103.5|91122.2|91097.2|48
1641557130000|2022-01-07 12:05:30|91127.2|91102.2|91126.3|91101.3|91127.3|91102.3|91125.2|91100.2|32
1641557140000|2022-01-07 12:05:40|91126.4|91101.4|91126.4|91101.4|91127.6|91102.6|91125.7|91100.7|26
1641557150000|2022-01-07 12:05:50|91126.3|91101.3|91125.7|91100.7|91127.4|91102.4|91125.7|91100.7|17
1641557160000|2022-01-07 12:06:00|91125.8|91100.8|91121.3|91096.3|91125.8|91100.8|91121.3|91096.3|31
1641557170000|2022-01-07 12:06:10|91121.6|91096.6|91122.5|91097.5|91124.4|91099.4|91120.6|91095.6|52
1641557180000|2022-01-07 12:06:20|91122.8|91097.8|91123.2|91098.2|91124|91099|91122|91097|19
1641557190000|2022-01-07 12:06:30|91123.7|91098.7|91123.9|91098.9|91124.8|91099.8|91123.2|91098.2|27
1641557200000|2022-01-07 12:06:40|91124|91099|91125.1|91100.1|91126.5|91101.5|91123.5|91098.5|38
1641557210000|2022-01-07 12:06:50|91125.3|91100.3|91126.5|91101.5|91127.2|91102.2|91125.3|91100.3|20
1641557220000|2022-01-07 12:07:00|91126.4|91101.4|91123.4|91098.4|91126.9|91101.9|91122.7|91097.7|44
1641557230000|2022-01-07 12:07:10|91123.1|91098.1|91126.9|91101.9|91128.6|91103.6|91122.7|91097.7|40
1641557240000|2022-01-07 12:07:20|91127.1|91102.1|91126.7|91101.7|91129.6|91104.6|91126.7|91101.7|35
1641557250000|2022-01-07 12:07:30|91127|91102|91128.2|91103.2|91128.2|91103.2|91126.8|91101.8|18
1641557260000|2022-01-07 12:07:40|91128.1|91103.1|91128.5|91103.5|91128.9|91103.9|91127.4|91102.4|28
1641557270000|2022-01-07 12:07:50|91129.6|91104.6|91127.8|91102.8|91129.6|91104.6|91126.3|91101.3|31
1641557280000|2022-01-07 12:08:00|91127.1|91102.1|91127.4|91102.4|91128|91103|91126.9|91101.9|27
1641557290000|2022-01-07 12:08:10|91127.1|91102.1|91127|91102|91127.8|91102.8|91126.3|91101.3|21
1641557300000|2022-01-07 12:08:20|91126.8|91101.8|91126|91101|91127.4|91102.4|91126|91101|17
1641557310000|2022-01-07 12:08:30|91126.3|91101.3|91129.3|91104.3|91130.1|91105.1|91126|91101|36
1641557320000|2022-01-07 12:08:40|91129.9|91104.9|91129.3|91104.3|91130.8|91105.8|91128.9|91103.9|29
1641557330000|2022-01-07 12:08:50|91129.6|91104.6|91128.7|91103.7|91130.7|91105.7|91127.6|91102.6|34
1641557340000|2022-01-07 12:09:00|91128.3|91103.3|91125.7|91100.7|91128.3|91103.3|91125.5|91100.5|36
1641557350000|2022-01-07 12:09:10|91125.5|91100.5|91128.3|91103.3|91128.8|91103.8|91124.8|91099.8|33
1641557360000|2022-01-07 12:09:20|91128.4|91103.4|91127.1|91102.1|91128.4|91103.4|91126.3|91101.3|49
1641557370000|2022-01-07 12:09:30|91126.9|91101.9|91127.1|91102.1|91128.1|91103.1|91126.3|91101.3|30
1641557380000|2022-01-07 12:09:40|91127.6|91102.6|91114.4|91089.4|91128|91103|91113.6|91088.6|48
1641557390000|2022-01-07 12:09:50|91115.6|91090.6|91114.7|91089.7|91116.4|91091.4|91113.9|91088.9|24
1641557400000|2022-01-07 12:10:00|91115|91090|91120.6|91095.6|91122.1|91097.1|91114.5|91089.5|38
1641557410000|2022-01-07 12:10:10|91118.4|91093.4|91119.7|91094.7|91121.5|91096.5|91118.4|91093.4|37
1641557420000|2022-01-07 12:10:20|91121.4|91096.4|91120.2|91095.2|91124.1|91099.1|91118.5|91093.5|39
1641557430000|2022-01-07 12:10:30|91121.6|91096.6|91121.9|91096.9|91121.9|91096.9|91119.9|91094.9|27
1641557440000|2022-01-07 12:10:40|91122|91097|91120.9|91095.9|91122|91097|91119.4|91094.4|25
1641557450000|2022-01-07 12:10:50|91121.4|91096.4|91120.6|91095.6|91121.4|91096.4|91119.4|91094.4|8
1641557460000|2022-01-07 12:11:00|91120.4|91095.4|91117.3|91092.3|91120.8|91095.8|91116.2|91091.2|27
1641557470000|2022-01-07 12:11:10|91117.7|91092.7|91117.8|91092.8|91118.1|91093.1|91117.6|91092.6|10
1641557480000|2022-01-07 12:11:20|91117.7|91092.7|91119.4|91094.4|91119.8|91094.8|91117.4|91092.4|15
1641557490000|2022-01-07 12:11:30|91118.7|91093.7|91119.4|91094.4|91120.3|91095.3|91118.1|91093.1|19
1641557500000|2022-01-07 12:11:40|91119.3|91094.3|91124.9|91099.9|91126.6|91101.6|91118.4|91093.4|32
1641557510000|2022-01-07 12:11:50|91124.8|91099.8|91125.6|91100.6|91126|91101|91123.5|91098.5|27
1641557520000|2022-01-07 12:12:00|91125.5|91100.5|91125.3|91100.3|91127|91102|91125.1|91100.1|22
1641557530000|2022-01-07 12:12:10|91125.4|91100.4|91123|91098|91125.7|91100.7|91121.3|91096.3|33
1641557540000|2022-01-07 12:12:20|91122.7|91097.7|91123.1|91098.1|91127.6|91102.6|91120.8|91095.8|35
1641557550000|2022-01-07 12:12:30|91123|91098|91121|91096|91123.5|91098.5|91119.8|91094.8|39
1641557560000|2022-01-07 12:12:40|91120.9|91095.9|91122.6|91097.6|91123|91098|91120.8|91095.8|25
1641557570000|2022-01-07 12:12:50|91122.5|91097.5|91120.4|91095.4|91122.6|91097.6|91120.3|91095.3|21
1641557580000|2022-01-07 12:13:00|91120.6|91095.6|91122.3|91097.3|91122.3|91097.3|91119.9|91094.9|32
1641557590000|2022-01-07 12:13:10|91122.7|91097.7|91122.5|91097.5|91123.8|91098.8|91121.6|91096.6|27
1641557600000|2022-01-07 12:13:20|91123|91098|91122.1|91097.1|91123.2|91098.2|91121.8|91096.8|17
1641557610000|2022-01-07 12:13:30|91122.4|91097.4|91122.1|91097.1|91122.8|91097.8|91120.7|91095.7|29
1641557620000|2022-01-07 12:13:40|91121.7|91096.7|91122.7|91097.7|91123.8|91098.8|91120.5|91095.5|32
1641557630000|2022-01-07 12:13:50|91122.2|91097.2|91128.6|91103.6|91128.7|91103.7|91122.2|91097.2|30
1641557640000|2022-01-07 12:14:00|91128.7|91103.7|91127|91102|91129.2|91104.2|91126.7|91101.7|41
1641557650000|2022-01-07 12:14:10|91127.3|91102.3|91127.9|91102.9|91131.6|91106.6|91126.8|91101.8|34
1641557660000|2022-01-07 12:14:20|91127.5|91102.5|91124.6|91099.6|91129.3|91104.3|91124.6|91099.6|38
1641557670000|2022-01-07 12:14:30|91124.7|91099.7|91122.9|91097.9|91124.7|91099.7|91122|91097|43
1641557680000|2022-01-07 12:14:40|91122.8|91097.8|91122.4|91097.4|91123.1|91098.1|91121.8|91096.8|33
1641557690000|2022-01-07 12:14:50|91122.6|91097.6|91124.7|91099.7|91125|91100|91122.1|91097.1|31
1641557700000|2022-01-07 12:15:00|91125.6|91100.6|91130.2|91105.2|91131.3|91106.3|91124|91099|33
1641557710000|2022-01-07 12:15:10|91130|91105|91128.7|91103.7|91130.5|91105.5|91127|91102|30
1641557720000|2022-01-07 12:15:20|91128.8|91103.8|91129.4|91104.4|91131.5|91106.5|91124.4|91099.4|55
1641557730000|2022-01-07 12:15:30|91129.2|91104.2|91131.5|91106.5|91132.4|91107.4|91128.4|91103.4|38
1641557740000|2022-01-07 12:15:40|91131.8|91106.8|91122.1|91097.1|91132.1|91107.1|91121.5|91096.5|43
1641557750000|2022-01-07 12:15:50|91121.8|91096.8|91118.7|91093.7|91122.7|91097.7|91117.5|91092.5|34
1641557760000|2022-01-07 12:16:00|91118.2|91093.2|91115.8|91090.8|91119.3|91094.3|91114.6|91089.6|37
1641557770000|2022-01-07 12:16:10|91115.7|91090.7|91115.9|91090.9|91116.5|91091.5|91115.5|91090.5|18
1641557780000|2022-01-07 12:16:20|91116.1|91091.1|91115.1|91090.1|91116.3|91091.3|91115.1|91090.1|15
1641557790000|2022-01-07 12:16:30|91115|91090|91118.4|91093.4|91119.5|91094.5|91114.9|91089.9|35
1641557800000|2022-01-07 12:16:40|91118.6|91093.6|91123.7|91098.7|91124.7|91099.7|91118.2|91093.2|23
1641557810000|2022-01-07 12:16:50|91123.5|91098.5|91122.7|91097.7|91126.5|91101.5|91122.5|91097.5|36
1641557820000|2022-01-07 12:17:00|91122.4|91097.4|91122.9|91097.9|91123.6|91098.6|91121.9|91096.9|11
1641557830000|2022-01-07 12:17:10|91123.3|91098.3|91123.4|91098.4|91124|91099|91122.5|91097.5|20
1641557840000|2022-01-07 12:17:20|91124.6|91099.6|91125.1|91100.1|91127.2|91102.2|91123|91098|34
1641557850000|2022-01-07 12:17:30|91125.7|91100.7|91124.2|91099.2|91126.3|91101.3|91124.2|91099.2|18
1641557860000|2022-01-07 12:17:40|91124.6|91099.6|91122.2|91097.2|91125.1|91100.1|91122.2|91097.2|25
1641557870000|2022-01-07 12:17:50|91122.6|91097.6|91123.1|91098.1|91124.3|91099.3|91122.2|91097.2|20
1641557880000|2022-01-07 12:18:00|91123|91098|91127.7|91102.7|91129.7|91104.7|91123|91098|28
1641557890000|2022-01-07 12:18:10|91127.3|91102.3|91128.8|91103.8|91130.4|91105.4|91127.3|91102.3|24
1641557900000|2022-01-07 12:18:20|91128.9|91103.9|91129.7|91104.7|91130.2|91105.2|91128.6|91103.6|33
1641557910000|2022-01-07 12:18:30|91129.9|91104.9|91128.1|91103.1|91130.4|91105.4|91127.8|91102.8|27
1641557920000|2022-01-07 12:18:40|91126.3|91101.3|91127|91102|91127.1|91102.1|91125.9|91100.9|19
1641557930000|2022-01-07 12:18:50|91127.5|91102.5|91126.4|91101.4|91127.8|91102.8|91123.7|91098.7|31
1641557940000|2022-01-07 12:19:00|91126.2|91101.2|91131|91106|91131.2|91106.2|91125.7|91100.7|44
1641557950000|2022-01-07 12:19:10|91131.2|91106.2|91132.4|91107.4|91132.4|91107.4|91130.6|91105.6|24
1641557960000|2022-01-07 12:19:20|91131.6|91106.6|91133.5|91108.5|91135.4|91110.4|91131.6|91106.6|32
1641557970000|2022-01-07 12:19:30|91133.7|91108.7|91133.1|91108.1|91134.4|91109.4|91132.8|91107.8|37
1641557980000|2022-01-07 12:19:40|91132.7|91107.7|91134.1|91109.1|91134.9|91109.9|91132.5|91107.5|27
1641557990000|2022-01-07 12:19:50|91133.3|91108.3|91131.7|91106.7|91136.5|91111.5|91130.1|91105.1|47
1641558000000|2022-01-07 12:20:00|91132.8|91107.8|91127.5|91102.5|91133.8|91108.8|91126.5|91101.5|48
1641558010000|2022-01-07 12:20:10|91126.5|91101.5|91132.5|91107.5|91133.1|91108.1|91126.5|91101.5|34
1641558020000|2022-01-07 12:20:20|91131.6|91106.6|91132.8|91107.8|91133.1|91108.1|91130.7|91105.7|27
1641558030000|2022-01-07 12:20:30|91132.7|91107.7|91132.6|91107.6|91133|91108|91131.9|91106.9|20
1641558040000|2022-01-07 12:20:40|91132.5|91107.5|91134.9|91109.9|91135.1|91110.1|91131.7|91106.7|26
1641558050000|2022-01-07 12:20:50|91134.8|91109.8|91133.3|91108.3|91135.3|91110.3|91129.5|91104.5|25
1641558060000|2022-01-07 12:21:00|91133.2|91108.2|91131.3|91106.3|91133.9|91108.9|91130.1|91105.1|28
1641558070000|2022-01-07 12:21:10|91132|91107|91133.5|91108.5|91133.8|91108.8|91131|91106|36
1641558080000|2022-01-07 12:21:20|91132.9|91107.9|91132.4|91107.4|91133.2|91108.2|91131.4|91106.4|19
1641558090000|2022-01-07 12:21:30|91132|91107|91132.2|91107.2|91132.6|91107.6|91131|91106|10
1641558100000|2022-01-07 12:21:40|91131.6|91106.6|91130.5|91105.5|91132.9|91107.9|91128.6|91103.6|22
1641558110000|2022-01-07 12:21:50|91130.6|91105.6|91137|91112|91137.3|91112.3|91129.3|91104.3|41
1641558120000|2022-01-07 12:22:00|91136|91111|91135.6|91110.6|91138.8|91113.8|91135.1|91110.1|43
1641558130000|2022-01-07 12:22:10|91136|91111|91132.5|91107.5|91136|91111|91130.6|91105.6|44
1641558140000|2022-01-07 12:22:20|91132.3|91107.3|91136.1|91111.1|91136.1|91111.1|91132.3|91107.3|25
1641558150000|2022-01-07 12:22:30|91136.4|91111.4|91132.3|91107.3|91138.9|91113.9|91132.1|91107.1|36
1641558160000|2022-01-07 12:22:40|91133.1|91108.1|91138.1|91113.1|91138.1|91113.1|91132.8|91107.8|25
1641558170000|2022-01-07 12:22:50|91138.4|91113.4|91135.6|91110.6|91138.4|91113.4|91134.3|91109.3|32
1641558180000|2022-01-07 12:23:00|91135.7|91110.7|91134.2|91109.2|91137|91112|91132.9|91107.9|29
1641558190000|2022-01-07 12:23:10|91134.1|91109.1|91133.7|91108.7|91135.7|91110.7|91133.2|91108.2|30
1641558200000|2022-01-07 12:23:20|91134|91109|91132.9|91107.9|91134.4|91109.4|91132.1|91107.1|24
1641558210000|2022-01-07 12:23:30|91132.5|91107.5|91128.5|91103.5|91134.7|91109.7|91128.4|91103.4|35
1641558220000|2022-01-07 12:23:40|91128.6|91103.6|91123.9|91098.9|91129.8|91104.8|91121.8|91096.8|47
1641558230000|2022-01-07 12:23:50|91123.8|91098.8|91127.5|91102.5|91129.3|91104.3|91123.1|91098.1|50
1641558240000|2022-01-07 12:24:00|91128.9|91103.9|91128.4|91103.4|91129.1|91104.1|91127.2|91102.2|27
1641558250000|2022-01-07 12:24:10|91128.7|91103.7|91128.8|91103.8|91129.1|91104.1|91128.1|91103.1|17
1641558260000|2022-01-07 12:24:20|91128.7|91103.7|91129|91104|91129.2|91104.2|91126.9|91101.9|21
1641558270000|2022-01-07 12:24:30|91128.9|91103.9|91131.3|91106.3|91136.2|91111.2|91128.7|91103.7|41
1641558280000|2022-01-07 12:24:40|91129.2|91104.2|91135.8|91110.8|91136.9|91111.9|91127.7|91102.7|49
1641558290000|2022-01-07 12:24:50|91135.4|91110.4|91121.7|91096.7|91136.2|91111.2|91121.2|91096.2|37
1641558300000|2022-01-07 12:25:00|91122.1|91097.1|91125.5|91100.5|91129.2|91104.2|91122.1|91097.1|49
1641558310000|2022-01-07 12:25:10|91126.3|91101.3|91126.7|91101.7|91129.1|91104.1|91123.9|91098.9|41
1641558320000|2022-01-07 12:25:20|91127|91102|91121.6|91096.6|91127.5|91102.5|91120.3|91095.3|45
1641558330000|2022-01-07 12:25:30|91120.6|91095.6|91119.9|91094.9|91122.6|91097.6|91119.9|91094.9|27
1641558340000|2022-01-07 12:25:40|91120.1|91095.1|91122|91097|91122.5|91097.5|91120.1|91095.1|32
1641558350000|2022-01-07 12:25:50|91122.1|91097.1|91121.9|91096.9|91123.7|91098.7|91118.7|91093.7|47
1641558360000|2022-01-07 12:26:00|91122.2|91097.2|91123.2|91098.2|91124.6|91099.6|91121.7|91096.7|35
1641558370000|2022-01-07 12:26:10|91122.9|91097.9|91123.7|91098.7|91126|91101|91120.4|91095.4|50
1641558380000|2022-01-07 12:26:20|91124.2|91099.2|91124.2|91099.2|91124.7|91099.7|91122.5|91097.5|38
1641558390000|2022-01-07 12:26:30|91124.6|91099.6|91123.8|91098.8|91125.7|91100.7|91122.3|91097.3|31
1641558400000|2022-01-07 12:26:40|91123.4|91098.4|91122.6|91097.6|91124.3|91099.3|91122.2|91097.2|29
1641558410000|2022-01-07 12:26:50|91122.7|91097.7|91124.1|91099.1|91125.1|91100.1|91122|91097|35
1641558420000|2022-01-07 12:27:00|91124|91099|91119.7|91094.7|91124.6|91099.6|91118|91093|47
1641558430000|2022-01-07 12:27:10|91120.2|91095.2|91119.3|91094.3|91120.6|91095.6|91118.4|91093.4|39
1641558440000|2022-01-07 12:27:20|91119.7|91094.7|91122.1|91097.1|91122.1|91097.1|91118.2|91093.2|36
1641558450000|2022-01-07 12:27:30|91121.9|91096.9|91124.7|91099.7|91125.8|91100.8|91120.6|91095.6|32
1641558460000|2022-01-07 12:27:40|91123.1|91098.1|91122.7|91097.7|91126.1|91101.1|91122|91097|34
1641558470000|2022-01-07 12:27:50|91122.5|91097.5|91124|91099|91125.5|91100.5|91122|91097|52
1641558480000|2022-01-07 12:28:00|91123.3|91098.3|91123.8|91098.8|91129.2|91104.2|91121.1|91096.1|54
1641558490000|2022-01-07 12:28:10|91124.3|91099.3|91123.8|91098.8|91125.8|91100.8|91122.1|91097.1|20
1641558500000|2022-01-07 12:28:20|91124.1|91099.1|91132.1|91107.1|91147.8|91111.6|91123.4|91096|46
1641558510000|2022-01-07 12:28:30|91132.4|91107.4|91134|91109|91134.5|91109.5|91130.6|91105.6|38
1641558520000|2022-01-07 12:28:40|91133.9|91108.9|91130.5|91105.5|91133.9|91108.9|91129.5|91104.5|36
1641558530000|2022-01-07 12:28:50|91130.6|91105.6|91130.7|91105.7|91132.4|91107.4|91127.9|91102.9|48
1641558540000|2022-01-07 12:29:00|91129.6|91104.6|91130.8|91105.8|91132.6|91107.6|91129.2|91104.2|38
1641558550000|2022-01-07 12:29:10|91131|91106|91121.6|91096.6|91132.3|91107.3|91119.8|91094.8|57
1641558560000|2022-01-07 12:29:20|91121.9|91096.9|91119.4|91094.4|91123|91098|91118.1|91093.1|61
1641558570000|2022-01-07 12:29:30|91118.8|91093.8|91119.2|91094.2|91121.2|91096.2|91117.6|91092.6|46
1641558580000|2022-01-07 12:29:40|91119.4|91094.4|91117.3|91092.3|91120.8|91095.8|91116.7|91091.7|49
1641558590000|2022-01-07 12:29:50|91117.8|91092.8|91114.6|91089.6|91120.7|91095.7|91113.7|91088.7|48
1641558600000|2022-01-07 12:30:00|91114.7|91089.7|91120.2|91095.2|91121.6|91096.6|91114.7|91089.7|56
1641558610000|2022-01-07 12:30:10|91120.1|91095.1|91119.6|91094.6|91122.4|91097.4|91118.5|91093.5|59
1641558620000|2022-01-07 12:30:20|91119.4|91094.4|91118.6|91093.6|91120.8|91095.8|91118.6|91093.6|31
1641558630000|2022-01-07 12:30:30|91118.8|91093.8|91118.8|91093.8|91120.2|91095.2|91118.4|91093.4|19
1641558640000|2022-01-07 12:30:40|91117.8|91092.8|91128.1|91103.1|91129.9|91104.9|91116|91091|40
1641558650000|2022-01-07 12:30:50|91125.8|91100.8|91130.8|91105.8|91132.5|91107.5|91120.8|91095.8|48
1641558660000|2022-01-07 12:31:00|91131.8|91106.8|91118|91093|91132.8|91107.8|91117.1|91092.1|58
1641558670000|2022-01-07 12:31:10|91118.4|91093.4|91120.1|91095.1|91120.4|91095.4|91117.2|91092.2|29
1641558680000|2022-01-07 12:31:20|91121.6|91096.6|91120.9|91095.9|91121.6|91096.6|91118.5|91093.5|23
1641558690000|2022-01-07 12:31:30|91119.8|91094.8|91119.4|91094.4|91121.8|91096.8|91117.9|91092.9|28
1641558700000|2022-01-07 12:31:40|91119.8|91094.8|91118.6|91093.6|91120.1|91095.1|91117.2|91092.2|18
1641558710000|2022-01-07 12:31:50|91118.9|91093.9|91117.2|91092.2|91119.2|91094.2|91112.9|91087.9|30
1641558720000|2022-01-07 12:32:00|91118.1|91093.1|91119.1|91094.1|91119.9|91094.9|91116.2|91091.2|51
1641558730000|2022-01-07 12:32:10|91120.2|91095.2|91119.3|91094.3|91121.4|91096.4|91118.2|91093.2|28
1641558740000|2022-01-07 12:32:20|91120.3|91095.3|91123.5|91098.5|91125.9|91100.9|91119.4|91094.4|36
1641558750000|2022-01-07 12:32:30|91123.6|91098.6|91124.7|91099.7|91125.9|91100.9|91123.1|91098.1|24
1641558760000|2022-01-07 12:32:40|91124.6|91099.6|91125.2|91100.2|91126.8|91101.8|91124.6|91099.6|31
1641558770000|2022-01-07 12:32:50|91125|91100|91122.2|91097.2|91131|91106|91121.7|91096.7|52
1641558780000|2022-01-07 12:33:00|91123.2|91098.2|91123.5|91098.5|91125.6|91100.6|91120.9|91095.9|44
1641558790000|2022-01-07 12:33:10|91122.8|91097.8|91120.9|91095.9|91124.6|91099.6|91119.3|91094.3|50
1641558800000|2022-01-07 12:33:20|91120.8|91095.8|91121.8|91096.8|91122|91097|91119.5|91094.5|34
1641558810000|2022-01-07 12:33:30|91121.5|91096.5|91119.7|91094.7|91125.1|91100.1|91119|91094|42
1641558820000|2022-01-07 12:33:40|91119.2|91094.2|91123.3|91098.3|91125.5|91100.5|91119.2|91094.2|43
1641558830000|2022-01-07 12:33:50|91123.8|91098.8|91126.9|91101.9|91127|91102|91121.9|91096.9|39
1641558840000|2022-01-07 12:34:00|91127|91102|91129|91104|91129.7|91104.7|91124.5|91099.5|48
1641558850000|2022-01-07 12:34:10|91128.3|91103.3|91131.3|91106.3|91132|91107|91127.7|91102.7|50
1641558860000|2022-01-07 12:34:20|91131.7|91106.7|91126.4|91101.4|91133.9|91108.9|91125|91100|50
1641558870000|2022-01-07 12:34:30|91126.6|91101.6|91123.8|91098.8|91127.2|91102.2|91123.6|91098.6|27
1641558880000|2022-01-07 12:34:40|91123.7|91098.7|91123.8|91098.8|91125.4|91100.4|91123.2|91098.2|21
1641558890000|2022-01-07 12:34:50|91124.9|91099.9|91127.4|91102.4|91128.7|91103.7|91122.9|91097.9|41
1641558900000|2022-01-07 12:35:00|91127.5|91102.5|91127|91102|91129.1|91104.1|91125.4|91100.4|45
1641558910000|2022-01-07 12:35:10|91126.6|91101.6|91123|91098|91128.3|91103.3|91122.2|91097.2|43
1641558920000|2022-01-07 12:35:20|91122.7|91097.7|91129.9|91104.9|91133|91108|91122.3|91097.3|58
1641558930000|2022-01-07 12:35:30|91129.6|91104.6|91125.2|91100.2|91131.3|91106.3|91123.6|91098.6|48
1641558940000|2022-01-07 12:35:40|91123.6|91098.6|91127.6|91102.6|91128.5|91103.5|91123.4|91098.4|31
1641558950000|2022-01-07 12:35:50|91126.6|91101.6|91127|91102|91128.8|91103.8|91126.3|91101.3|24
1641558960000|2022-01-07 12:36:00|91127.8|91102.8|91117.3|91092.3|91128.4|91103.4|91115.2|91090.2|33
1641558970000|2022-01-07 12:36:10|91117.4|91092.4|91117.4|91092.4|91118.3|91093.3|91113.4|91088.4|40
1641558980000|2022-01-07 12:36:20|91116.3|91091.3|91122.8|91097.8|91123.2|91098.2|91114.5|91089.5|46
1641558990000|2022-01-07 12:36:30|91122.5|91097.5|91115|91090|91122.5|91097.5|91114.8|91089.8|55
1641559000000|2022-01-07 12:36:40|91115.2|91090.2|91118.7|91093.7|91120|91095|91114.3|91089.3|50
1641559010000|2022-01-07 12:36:50|91118.6|91093.6|91119.8|91094.8|91124.1|91099.1|91116.5|91091.5|49
1641559020000|2022-01-07 12:37:00|91119.3|91094.3|91123.1|91098.1|91126.4|91101.4|91119.1|91094.1|55
1641559030000|2022-01-07 12:37:10|91123.4|91098.4|91121.2|91096.2|91124.4|91099.4|91121.2|91096.2|35
1641559040000|2022-01-07 12:37:20|91121.1|91096.1|91121.5|91096.5|91126.9|91101.9|91118.5|91093.5|54
1641559050000|2022-01-07 12:37:30|91121.6|91096.6|91118.6|91093.6|91122.6|91097.6|91118.2|91093.2|40
1641559060000|2022-01-07 12:37:40|91118.4|91093.4|91136.9|91111.9|91137.8|91112.8|91118.4|91093.4|53
1641559070000|2022-01-07 12:37:50|91137|91112|91124.3|91099.3|91137|91112|91122.3|91097.3|39
1641559080000|2022-01-07 12:38:00|91124.4|91099.4|91125.3|91100.3|91125.7|91100.7|91123.5|91098.5|33
1641559090000|2022-01-07 12:38:10|91125.2|91100.2|91124.9|91099.9|91125.6|91100.6|91124|91099|29
1641559100000|2022-01-07 12:38:20|91124.7|91099.7|91113.3|91088.3|91126.1|91101.1|91109.7|91084.7|53
1641559110000|2022-01-07 12:38:30|91113.1|91088.1|91114.9|91089.9|91118.5|91093.5|91112.4|91087.4|47
1641559120000|2022-01-07 12:38:40|91114.5|91089.5|91124.2|91099.2|91125.5|91100.5|91113.4|91088.4|61
1641559130000|2022-01-07 12:38:50|91124.3|91099.3|91124.9|91099.9|91128.7|91103.7|91122.5|91097.5|55
1641559140000|2022-01-07 12:39:00|91124.5|91099.5|91116.2|91091.2|91138.7|91101.4|91116.2|91087.5|52
1641559150000|2022-01-07 12:39:10|91116.8|91091.8|91118.7|91093.7|91119.8|91094.8|91116.3|91091.3|47
1641559160000|2022-01-07 12:39:20|91119.3|91094.3|91115.3|91090.3|91119.8|91094.8|91114.4|91089.4|47
1641559170000|2022-01-07 12:39:30|91115|91090|91115.2|91090.2|91119.4|91094.4|91114|91089|59
1641559180000|2022-01-07 12:39:40|91115.4|91090.4|91116.2|91091.2|91117.8|91092.8|91114.9|91089.9|49
1641559190000|2022-01-07 12:39:50|91116.4|91091.4|91115.7|91090.7|91119|91094|91114.3|91089.3|63
1641559200000|2022-01-07 12:40:00|91114.9|91089.9|91119|91094|91119.4|91094.4|91114.9|91089.9|49
1641559210000|2022-01-07 12:40:10|91119.2|91094.2|91117.3|91092.3|91119.2|91094.2|91116|91091|36
1641559220000|2022-01-07 12:40:20|91117.5|91092.5|91115|91090|91117.5|91092.5|91115|91090|33
1641559230000|2022-01-07 12:40:30|91114.7|91089.7|91115.4|91090.4|91123.2|91098.2|91112.7|91087.7|53
1641559240000|2022-01-07 12:40:40|91116.6|91091.6|91122.2|91097.2|91122.3|91097.3|91114.9|91089.9|56
1641559250000|2022-01-07 12:40:50|91122.3|91097.3|91108.1|91083.1|91122.3|91097.3|91107.9|91082.9|60
1641559260000|2022-01-07 12:41:00|91108.5|91083.5|91102.8|91077.8|91109.6|91084.6|91101.8|91076.8|52
1641559270000|2022-01-07 12:41:10|91102.5|91077.5|91109|91084|91115.8|91090.7|91102.5|91065.6|52
1641559280000|2022-01-07 12:41:20|91109.9|91084.9|91109.3|91084.3|91110.2|91085.2|91108.2|91083.2|37
1641559290000|2022-01-07 12:41:30|91109.1|91084.1|91103.4|91078.4|91112.2|91087.2|91102.9|91077.9|42
1641559300000|2022-01-07 12:41:40|91104.5|91079.5|91110.4|91085.4|91113|91088|91104.3|91079.3|50
1641559310000|2022-01-07 12:41:50|91110.6|91085.6|91102.5|91077.5|91110.9|91085.9|91102.4|91077.4|27
1641559320000|2022-01-07 12:42:00|91103.2|91078.2|91107.6|91082.6|91108|91083|91098.6|91073.6|44
1641559330000|2022-01-07 12:42:10|91108|91083|91093.8|91068.8|91108|91083|91088.9|91063.9|50
1641559340000|2022-01-07 12:42:20|91093.5|91068.5|91096|91071|91099.7|91074.7|91092.7|91067.7|50
1641559350000|2022-01-07 12:42:30|91096.1|91071.1|91096.5|91071.5|91098.4|91073.4|91093.8|91068.8|55
1641559360000|2022-01-07 12:42:40|91096.6|91071.6|91096|91071|91097.9|91072.9|91095|91070|44
1641559370000|2022-01-07 12:42:50|91096.4|91071.4|91095.4|91070.4|91110.1|91073.6|91095.4|91059.9|39
1641559380000|2022-01-07 12:43:00|91096.6|91071.6|91095.6|91070.6|91106.7|91072|91090.8|91056.1|48
1641559390000|2022-01-07 12:43:10|91095.9|91070.9|91102.6|91077.6|91102.9|91077.9|91092.2|91067.2|53
1641559400000|2022-01-07 12:43:20|91100.7|91075.7|91076.3|91051.3|91102.2|91077.2|91075.1|91050.1|53
1641559410000|2022-01-07 12:43:30|91076.5|91051.5|91075.8|91050.8|91076.7|91051.7|91066.8|91041.8|58
1641559420000|2022-01-07 12:43:40|91075.2|91050.2|91078.9|91053.9|91080.2|91055.2|91072.9|91047.9|50
1641559430000|2022-01-07 12:43:50|91079.3|91054.3|91080.7|91055.7|91082.4|91057.4|91077|91052|43
1641559440000|2022-01-07 12:44:00|91080.5|91055.5|91086.2|91061.2|91090.2|91065.2|91080|91055|57
1641559450000|2022-01-07 12:44:10|91085.5|91060.5|91105.5|91080.5|91108.6|91083.6|91084.6|91059.6|60
1641559460000|2022-01-07 12:44:20|91105.4|91080.4|91093.4|91068.4|91105.4|91080.4|91091.5|91066.5|42
1641559470000|2022-01-07 12:44:30|91093.7|91068.7|91087.3|91062.3|91095.7|91070.7|91087.3|91062.3|48
1641559480000|2022-01-07 12:44:40|91089.9|91064.9|91092|91067|91095.9|91070.9|91087.1|91062.1|47
1641559490000|2022-01-07 12:44:50|91092.7|91067.7|91092.4|91067.4|91095.5|91070.5|91091.4|91066.4|49
1641559500000|2022-01-07 12:45:00|91092.3|91067.3|91092.9|91067.9|91095.4|91070.4|91089.8|91064.8|59
1641559510000|2022-01-07 12:45:10|91093.4|91068.4|91072.3|91047.3|91095.7|91070.7|91066.1|91041.1|67
1641559520000|2022-01-07 12:45:20|91071.9|91046.9|91067.1|91042.1|91072.2|91047.2|91063.4|91038.4|46
1641559530000|2022-01-07 12:45:30|91066.7|91041.7|91058.1|91033.1|91076.7|91041.7|91057.5|91026.6|37
1641559540000|2022-01-07 12:45:40|91057.9|91032.9|91058.6|91033.6|91058.6|91033.6|91057.1|91032.1|34
1641559550000|2022-01-07 12:45:50|91058.4|91033.4|91072.7|91047.7|91072.9|91047.9|91053.8|91006.4|47
1641559560000|2022-01-07 12:46:00|91071.8|91046.8|91064.4|91039.4|91080.3|91046.9|91063.3|91029.9|44
1641559570000|2022-01-07 12:46:10|91062.2|91037.2|91065.7|91040.7|91066.8|91041.8|91061.6|91036.6|44
1641559580000|2022-01-07 12:46:20|91065.6|91040.6|91066.4|91041.4|91068.4|91043.4|91064.6|91039.6|30
1641559590000|2022-01-07 12:46:30|91078.5|91028.5|91063.3|91038.3|91078.9|91039.9|91060.8|91026.7|32
1641559600000|2022-01-07 12:46:40|91063.2|91038.2|91059.9|91034.9|91072.3|91038.3|91057.3|91020.7|31
1641559610000|2022-01-07 12:46:50|91059.7|91034.7|91071.2|91046.2|91071.9|91046.9|91056.1|91031.1|49
1641559620000|2022-01-07 12:47:00|91071.5|91046.5|91079.3|91054.3|91081.1|91056.1|91069.4|91044.4|57
1641559630000|2022-01-07 12:47:10|91079.6|91054.6|91067.6|91042.6|91080|91055|91067.6|91029|53
1641559640000|2022-01-07 12:47:20|91066.9|91041.9|91064.3|91039.3|91078.4|91042.7|91062.8|91028.2|28
1641559650000|2022-01-07 12:47:30|91064.4|91039.4|91067.3|91017.3|91068.3|91039.7|91052.9|91016.6|37
1641559660000|2022-01-07 12:47:40|91068|91018|91058|91033|91072.5|91036.1|91054.3|91017.6|37
1641559670000|2022-01-07 12:47:50|91057.6|91032.6|91068.9|91043.9|91068.9|91043.9|91057.1|91032.1|41
1641559680000|2022-01-07 12:48:00|91069.1|91044.1|91078.4|91053.4|91089.2|91054.6|91068.7|91039.2|57
1641559690000|2022-01-07 12:48:10|91078.5|91053.5|91051.2|91026.2|91080.1|91055.1|91050.9|91025.9|55
1641559700000|2022-01-07 12:48:20|91051.1|91026.1|91059.9|91034.9|91063.4|91038.4|91047.5|91022.5|54
1641559710000|2022-01-07 12:48:30|91060.9|91035.9|91053.7|91028.7|91069.7|91037|91050.8|91014|53
1641559720000|2022-01-07 12:48:40|91053.4|91028.4|91076.3|91026.3|91076.3|91036.5|91052.9|91023.3|43
1641559730000|2022-01-07 12:48:50|91078.7|91028.7|91058.8|91033.8|91078.7|91036.7|91057.7|91025.5|22
1641559740000|2022-01-07 12:49:00|91058.6|91033.6|91059|91034|91060.7|91035.7|91057.7|91032.7|29
1641559750000|2022-01-07 12:49:10|91058.9|91033.9|91047.8|91022.8|91063.2|91033.9|91046.9|91013.2|33
1641559760000|2022-01-07 12:49:20|91048.2|91023.2|91054|91029|91054.8|91029.8|91047.4|91022.4|33
1641559770000|2022-01-07 12:49:30|91053.8|91028.8|91054.9|91029.9|91056.3|91031.3|91051.9|91026.9|48
1641559780000|2022-01-07 12:49:40|91055.2|91030.2|91060.1|91035.1|91062.1|91037.1|91055.2|91030.2|68
1641559790000|2022-01-07 12:49:50|91060.5|91035.5|91059.4|91034.4|91061.4|91036.4|91057.7|91032.7|67
1641559800000|2022-01-07 12:50:00|91059.3|91034.3|91060.2|91035.2|91062.5|91037.5|91056.2|91031.2|69
1641559810000|2022-01-07 12:50:10|91061.4|91036.4|91059.6|91034.6|91061.4|91036.4|91058.3|91033.3|33
1641559820000|2022-01-07 12:50:20|91059.2|91034.2|91061.2|91036.2|91063.4|91038.4|91057.5|91032.5|54
1641559830000|2022-01-07 12:50:30|91061.7|91036.7|91056.4|91031.4|91062.5|91037.5|91052.2|91027.2|57
1641559840000|2022-01-07 12:50:40|91057.8|91032.8|91056.3|91031.3|91061.5|91036.5|91054.9|91029.9|67
1641559850000|2022-01-07 12:50:50|91055.8|91030.8|91055.9|91030.9|91058.1|91033.1|91053.3|91028.3|57
1641559860000|2022-01-07 12:51:00|91055.3|91030.3|91054.6|91029.6|91056.4|91031.4|91052.8|91027.8|45
1641559870000|2022-01-07 12:51:10|91054.3|91029.3|91072.4|91047.4|91072.4|91047.4|91053.3|91028.3|40
1641559880000|2022-01-07 12:51:20|91072.3|91047.3|91056.1|91031.1|91084.3|91053|91056.1|91031.1|64
1641559890000|2022-01-07 12:51:30|91057.1|91032.1|91077.1|91052.1|91079.7|91054.7|91055.2|91030.2|70
1641559900000|2022-01-07 12:51:40|91077.3|91052.3|91059|91034|91078.2|91053.2|91059|91034|43
1641559910000|2022-01-07 12:51:50|91059.4|91034.4|91049.8|91024.8|91059.9|91034.9|91049|91024|41
1641559920000|2022-01-07 12:52:00|91049.6|91024.6|91044.7|91019.7|91057.4|91026.1|91044.5|91007.4|53
1641559930000|2022-01-07 12:52:10|91043.5|91018.5|91065.3|91040.3|91065.9|91040.9|91042.3|91010.7|65
1641559940000|2022-01-07 12:52:20|91064.1|91039.1|91065.7|91040.7|91069.8|91044.8|91063.1|91038.1|56
1641559950000|2022-01-07 12:52:30|91064.2|91039.2|91063.3|91038.3|91065|91040|91063.2|91038.2|40
1641559960000|2022-01-07 12:52:40|91064.3|91039.3|91065.9|91040.9|91065.9|91040.9|91062.5|91037.5|43
1641559970000|2022-01-07 12:52:50|91065.8|91040.8|91065.8|91040.8|91066.4|91041.4|91064.8|91039.8|35
1641559980000|2022-01-07 12:53:00|91065.9|91040.9|91089.7|91039.7|91090|91052.3|91064.8|91038.1|48
1641559990000|2022-01-07 12:53:10|91075.1|91050.1|91046.7|91021.7|91076.3|91051.3|91046.7|91010.2|66
1641560000000|2022-01-07 12:53:20|91044.6|91019.6|91061.7|91011.7|91062.2|91027|91043|91010.8|57
1641560010000|2022-01-07 12:53:30|91061.9|91011.9|91044.2|91019.2|91062.1|91022.6|91044.2|91011.9|39
1641560020000|2022-01-07 12:53:40|91044.4|91019.4|91038.4|91013.4|91055.5|91019.5|91037.7|91003.7|53
1641560030000|2022-01-07 12:53:50|91038.7|91013.7|91051.9|91026.9|91053.1|91028.1|91038.2|91013.2|49
1641560040000|2022-01-07 12:54:00|91053.2|91028.2|91064.4|91039.4|91065.6|91040.6|91051.5|91026.5|59
1641560050000|2022-01-07 12:54:10|91064.7|91039.7|91065.1|91040.1|91074|91041.7|91058.6|91023.2|43
1641560060000|2022-01-07 12:54:20|91064.1|91039.1|91065.3|91040.3|91067.2|91042.2|91060.9|91035.9|39
1641560070000|2022-01-07 12:54:30|91063.8|91038.8|91063.7|91038.7|91071.2|91043|91056.4|91021.2|60
1641560080000|2022-01-07 12:54:40|91062.4|91037.4|91060.6|91035.6|91063.7|91038.7|91060.4|91035.4|49
1641560090000|2022-01-07 12:54:50|91061|91036|91055.7|91005.7|91062.7|91037.7|91041.7|91001.2|54
1641560100000|2022-01-07 12:55:00|91041.7|91016.7|91027.4|91002.4|91056.1|91019.6|91026.5|91001.5|62
1641560110000|2022-01-07 12:55:10|91029.2|91004.2|91027.2|91002.2|91044.3|91008.2|91020.9|90989.8|63
1641560120000|2022-01-07 12:55:20|91026.8|91001.8|91026.1|91001.1|91039|91003.7|91024.7|90986.1|43
1641560130000|2022-01-07 12:55:30|91025.9|91000.9|91043.1|91018.1|91054.6|91018.1|91025|90994.8|60
1641560140000|2022-01-07 12:55:40|91043|91018|91070.6|91020.6|91073.4|91033.7|91041.8|91010.2|68
1641560150000|2022-01-07 12:55:50|91069.8|91019.8|91056.5|91031.5|91073.5|91036.1|91054.6|91019.8|54
1641560160000|2022-01-07 12:56:00|91056|91031|91044.6|91019.6|91069.5|91034|91044.6|91009.2|62
1641560170000|2022-01-07 12:56:10|91043.5|91018.5|91052.5|91002.5|91053.2|91024.3|91035.3|90999.7|61
1641560180000|2022-01-07 12:56:20|91053.1|91003.1|91044.5|91019.5|91053.4|91023.7|91039|91002.6|55
1641560190000|2022-01-07 12:56:30|91045|91020|91040.1|91015.1|91051.3|91021.3|91033.9|91000.1|62
1641560200000|2022-01-07 12:56:40|91039.6|91014.6|91073.2|91048.2|91076.4|91048.2|91037|91012|70
1641560210000|2022-01-07 12:56:50|91073.6|91048.6|91075.7|91050.7|91100.4|91055.9|91073|91041.6|54
1641560220000|2022-01-07 12:57:00|91074.6|91049.6|91070.5|91045.5|91082.3|91050.4|91055.1|91024.2|62
1641560230000|2022-01-07 12:57:10|91071.1|91046.1|91078.6|91053.6|91084.2|91059.2|91071.1|91046.1|63
1641560240000|2022-01-07 12:57:20|91078.4|91053.4|91083.6|91058.6|91085.6|91060.6|91076.3|91051.3|59
1641560250000|2022-01-07 12:57:30|91082.4|91057.4|91077.9|91052.9|91083.6|91058.6|91075.2|91050.2|53
1641560260000|2022-01-07 12:57:40|91077.5|91052.5|91077.8|91052.8|91080.3|91055.3|91077.5|91052.5|47
1641560270000|2022-01-07 12:57:50|91077.5|91052.5|91067.8|91017.8|91081.1|91053.4|91034.1|90995.4|70
1641560280000|2022-01-07 12:58:00|91055.7|91030.7|91054|91029|91056.1|91031.1|91052.2|91027.2|51
1641560290000|2022-01-07 12:58:10|91054.7|91029.7|91052.2|91027.2|91054.7|91029.7|91050.8|91025.8|52
1641560300000|2022-01-07 12:58:20|91053.3|91028.3|91057.1|91032.1|91058.1|91033.1|91053|91028|58
1641560310000|2022-01-07 12:58:30|91057.2|91032.2|91057.6|91032.6|91059.4|91034.4|91053.2|91028.2|61
1641560320000|2022-01-07 12:58:40|91057.9|91032.9|91058.2|91033.2|91059.1|91034.1|91056.7|91031.7|36
1641560330000|2022-01-07 12:58:50|91059|91034|91063.6|91038.6|91064.1|91039.1|91056.7|91031.7|51
1641560340000|2022-01-07 12:59:00|91062.5|91037.5|91070.7|91045.7|91072.3|91047.3|91061.8|91036.8|51
1641560350000|2022-01-07 12:59:10|91070.6|91045.6|91065.1|91040.1|91070.6|91045.6|91064.4|91039.4|61
1641560360000|2022-01-07 12:59:20|91066.6|91041.6|91076.6|91051.6|91092.6|91054.8|91065.5|91040.5|62
1641560370000|2022-01-07 12:59:30|91076.7|91051.7|91059.4|91034.4|91085.4|91052.6|91059.4|91034.4|55
1641560380000|2022-01-07 12:59:40|91059.8|91034.8|91054.8|91029.8|91061.3|91036.3|91048.8|91023.8|61
1641560390000|2022-01-07 12:59:50|91054.7|91029.7|91069.1|91044.1|91070.2|91045.2|91054.7|91029.7|57
1641560400000|2022-01-07 13:00:00|91069.3|91044.3|91050.6|91025.6|91071|91046|91049.3|91024.3|70
1641560410000|2022-01-07 13:00:10|91050.4|91025.4|91043.7|91018.7|91054.4|91028.8|91038.2|91004.4|69
1641560420000|2022-01-07 13:00:20|91045.3|91020.3|91045|91020|91063.4|91031.2|91043.2|91013.1|65
1641560430000|2022-01-07 13:00:30|91045.3|91020.3|91048.6|91023.6|91048.6|91023.6|91041.6|91016.6|58
1641560440000|2022-01-07 13:00:40|91051.3|91026.3|91053.1|91028.1|91060.1|91035.1|91051.3|91026.3|51
1641560450000|2022-01-07 13:00:50|91055.3|91030.3|91054.1|91029.1|91058.2|91033.2|91053.3|91028.3|60
1641560460000|2022-01-07 13:01:00|91054.2|91029.2|91056.7|91031.7|91057.7|91032.7|91048|91023|54
1641560470000|2022-01-07 13:01:10|91057.7|91032.7|91057.4|91032.4|91064.9|91039.9|91056|91031|58
1641560480000|2022-01-07 13:01:20|91058.9|91033.9|91055.6|91030.6|91060.6|91035.6|91055.2|91030.2|42
1641560490000|2022-01-07 13:01:30|91055.9|91030.9|91056.1|91031.1|91063|91038|91054.9|91029.9|43
1641560500000|2022-01-07 13:01:40|91056|91031|91052|91027|91062.6|91037.6|91051.8|91026.8|68
1641560510000|2022-01-07 13:01:50|91051.7|91026.7|91063.6|91038.6|91065.7|91040.7|91047.7|91022.7|54
1641560520000|2022-01-07 13:02:00|91063.8|91038.8|91080.4|91055.4|91081.8|91056.8|91063.6|91038.6|55
1641560530000|2022-01-07 13:02:10|91080|91055|91079.7|91054.7|91081.5|91056.5|91078.3|91053.3|38
1641560540000|2022-01-07 13:02:20|91079.9|91054.9|91079.8|91054.8|91081.8|91056.8|91076.8|91051.8|48
1641560550000|2022-01-07 13:02:30|91080.1|91055.1|91078|91053|91082.7|91057.7|91075.7|91050.7|42
1641560560000|2022-01-07 13:02:40|91077.7|91052.7|91050.4|91025.4|91078.3|91053.3|91050.1|91025.1|42
1641560570000|2022-01-07 13:02:50|91051|91026|91050.1|91025.1|91051.6|91026.6|91048.9|91023.9|37
1641560580000|2022-01-07 13:03:00|91050.6|91025.6|91055.9|91005.9|91056.8|91026.5|91031.7|90999.6|59
1641560590000|2022-01-07 13:03:10|91056.5|91006.5|91045.2|91020.2|91056.5|91021|91042.3|91006.5|39
1641560600000|2022-01-07 13:03:20|91045.1|91020.1|91040.9|91015.9|91058.5|91021.3|91040.9|91003|54
1641560610000|2022-01-07 13:03:30|91041.1|91016.1|91025.4|91000.4|91055.4|91017|91024.7|90989.5|69
1641560620000|2022-01-07 13:03:40|91025.8|91000.8|91028.8|91003.8|91049.8|91012.8|91023.6|90986.2|59
1641560630000|2022-01-07 13:03:50|91028.7|91003.7|91039.6|90989.6|91041.4|91004.6|91023.2|90989.6|43
1641560640000|2022-01-07 13:04:00|91039.5|90989.5|91028.3|91003.3|91042|91003.9|91027.7|90989.5|37
1641560650000|2022-01-07 13:04:10|91028.4|91003.4|91023.3|90998.3|91028.8|91003.8|91021.5|90996.5|54
1641560660000|2022-01-07 13:04:20|91022.8|90997.8|91024.3|90999.3|91042.2|91007.2|91022.5|90991.8|64
1641560670000|2022-01-07 13:04:30|91023.3|90998.3|91025.4|91000.4|91037.1|91000.4|91021.2|90986.4|48
1641560680000|2022-01-07 13:04:40|91023.9|90998.9|91027.8|91002.8|91031.5|91006.5|91023.9|90998.9|49
1641560690000|2022-01-07 13:04:50|91027.5|91002.5|91028.5|91003.5|91029.8|91004.8|91026.8|91001.8|46
1641560700000|2022-01-07 13:05:00|91028.2|91003.2|91024|90999|91028.4|91003.4|91023.4|90998.4|48
1641560710000|2022-01-07 13:05:10|91024.8|90999.8|91028.7|91003.7|91029.6|91004.6|91024.8|90999.8|46
1641560720000|2022-01-07 13:05:20|91028.4|91003.4|91033|91008|91033.6|91008.6|91027.8|91002.8|44
1641560730000|2022-01-07 13:05:30|91031.3|91006.3|91033.2|91008.2|91044.8|91009.3|91031.3|90994.5|47
1641560740000|2022-01-07 13:05:40|91032.7|91007.7|91032.7|91007.7|91033.7|91008.7|91030.8|91005.8|27
1641560750000|2022-01-07 13:05:50|91032.9|91007.9|91033.2|91008.2|91033.6|91008.6|91028.2|91003.2|36
1641560760000|2022-01-07 13:06:00|91032.8|91007.8|91037.9|90987.9|91038.8|91007.8|91021.3|90978.7|56
1641560770000|2022-01-07 13:06:10|91038.1|90988.1|91036|90986|91038.5|91001.2|91026.2|90984.6|42
1641560780000|2022-01-07 13:06:20|91036.5|90986.5|91026.9|91001.9|91038.3|91003.1|91022.4|90985.4|51
1641560790000|2022-01-07 13:06:30|91029.3|91004.3|91028.6|91003.6|91031.4|91006.4|91025.1|91000.1|55
1641560800000|2022-01-07 13:06:40|91028.7|91003.7|91027.3|91002.3|91029.2|91004.2|91026.3|91001.3|22
1641560810000|2022-01-07 13:06:50|91027.8|91002.8|91029.5|91004.5|91029.8|91004.8|91026.8|91001.8|32
1641560820000|2022-01-07 13:07:00|91029.6|91004.6|91028|91003|91030.8|91005.8|91026.9|91001.9|49
1641560830000|2022-01-07 13:07:10|91027.1|91002.1|91028.6|91003.6|91029.3|91004.3|91027|91002|35
1641560840000|2022-01-07 13:07:20|91028.7|91003.7|91039.9|91014.9|91040.9|91015.9|91028.7|91003.7|53
1641560850000|2022-01-07 13:07:30|91039.7|91014.7|91046|91021|91047.1|91022.1|91039.5|91014.5|39
1641560860000|2022-01-07 13:07:40|91047.9|91022.9|91043.4|91018.4|91048.5|91023.5|91041.3|91016.3|46
1641560870000|2022-01-07 13:07:50|91043.7|91018.7|91041.6|91016.6|91045.2|91020.2|91038.9|91013.9|49
1641560880000|2022-01-07 13:08:00|91042.7|91017.7|91033.8|91008.8|91043.7|91018.7|91033.8|91008.8|50
1641560890000|2022-01-07 13:08:10|91032.4|91007.4|91040.5|91015.5|91041.2|91016.2|91030.1|91005.1|61
1641560900000|2022-01-07 13:08:20|91041.5|91016.5|91037.8|91012.8|91042.1|91017.1|91036.8|91011.8|53
1641560910000|2022-01-07 13:08:30|91037.9|91012.9|91040|91015|91041.2|91016.2|91037.8|91012.8|40
1641560920000|2022-01-07 13:08:40|91040.1|91015.1|91049|91024|91049|91024|91038.5|91013.5|45
1641560930000|2022-01-07 13:08:50|91048|91023|91051.9|91026.9|91053.5|91028.5|91046.3|91021.3|41
1641560940000|2022-01-07 13:09:00|91052.1|91027.1|91059.4|91034.4|91060.4|91035.4|91051.9|91026.9|56
1641560950000|2022-01-07 13:09:10|91059.3|91034.3|91052.4|91027.4|91059.7|91034.7|91049|91024|67
1641560960000|2022-01-07 13:09:20|91052.6|91027.6|91065.2|91015.2|91065.2|91028|91049.6|91014.2|54
1641560970000|2022-01-07 13:09:30|91065.4|91015.4|91054.3|91029.3|91065.6|91030.8|91053|91014.7|52
1641560980000|2022-01-07 13:09:40|91054.2|91029.2|91052.2|91027.2|91054.9|91029.9|91050.7|91025.7|42
1641560990000|2022-01-07 13:09:50|91054.2|91029.2|91054.7|91029.7|91056.5|91031.5|91053.2|91028.2|36
1641561000000|2022-01-07 13:10:00|91055.7|91030.7|91054.9|91029.9|91055.9|91030.9|91052.3|91027.3|51
1641561010000|2022-01-07 13:10:10|91055.3|91030.3|91053.7|91028.7|91055.6|91030.6|91052.5|91027.5|33
1641561020000|2022-01-07 13:10:20|91053.5|91028.5|91050.7|91025.7|91056.4|91031.4|91050.7|91025.7|49
1641561030000|2022-01-07 13:10:30|91052.8|91027.8|91050.1|91025.1|91052.8|91027.8|91049.8|91024.8|42
1641561040000|2022-01-07 13:10:40|91050.3|91025.3|91050|91025|91050.8|91025.8|91049.6|91024.6|41
1641561050000|2022-01-07 13:10:50|91049.8|91024.8|91054.3|91029.3|91054.7|91029.7|91049.8|91024.8|47
1641561060000|2022-01-07 13:11:00|91054.1|91029.1|91059.5|91034.5|91062.4|91037.4|91052.1|91027.1|63
1641561070000|2022-01-07 13:11:10|91059.4|91034.4|91058.4|91033.4|91061.7|91036.7|91058.1|91033.1|60
1641561080000|2022-01-07 13:11:20|91058.9|91033.9|91058|91033|91061.5|91036.5|91054.2|91029.2|59
1641561090000|2022-01-07 13:11:30|91058.4|91033.4|91055.9|91030.9|91060|91035|91055.3|91030.3|56
1641561100000|2022-01-07 13:11:40|91056|91031|91052.6|91027.6|91056.5|91031.5|91047.1|91022.1|61
1641561110000|2022-01-07 13:11:50|91054.3|91029.3|91050.5|91025.5|91056.2|91031.2|91050.2|91025.2|58
1641561120000|2022-01-07 13:12:00|91050.4|91025.4|91053.1|91028.1|91060.4|91029.4|91046.7|91008.9|68
1641561130000|2022-01-07 13:12:10|91052.8|91027.8|91051.6|91026.6|91057.7|91032.7|91049.1|91024.1|63
1641561140000|2022-01-07 13:12:20|91051.3|91026.3|91032.2|91007.2|91051.3|91026.3|91032.1|90994.1|63
1641561150000|2022-01-07 13:12:30|91032.8|91007.8|91035.7|91010.7|91050.6|91014|91032.8|90999|52
1641561160000|2022-01-07 13:12:40|91035.3|91010.3|91032.5|91007.5|91036|91011|91031.9|91006.9|49
1641561170000|2022-01-07 13:12:50|91030.7|91005.7|91032|91007|91033.4|91008.4|91030|91005|46
1641561180000|2022-01-07 13:13:00|91032.3|91007.3|91028.9|91003.9|91041.6|91008.1|91026.3|90989|50
1641561190000|2022-01-07 13:13:10|91029.4|91004.4|91030.1|91005.1|91032.7|91007.7|91027.7|91002.7|40
1641561200000|2022-01-07 13:13:20|91029.6|91004.6|91029.8|91004.8|91029.8|91004.8|91027.2|91002.2|33
1641561210000|2022-01-07 13:13:30|91029.5|91004.5|91030.3|91005.3|91031.4|91006.4|91028.9|91003.9|27
1641561220000|2022-01-07 13:13:40|91030.2|91005.2|91028.6|91003.6|91032.2|91007.2|91027.5|91002.5|38
1641561230000|2022-01-07 13:13:50|91029.5|91004.5|91028.3|91003.3|91045.5|91007.2|91028.2|90991.9|45
1641561240000|2022-01-07 13:14:00|91029.6|91004.6|91037.6|91012.6|91037.8|91012.8|91028|91003|56
1641561250000|2022-01-07 13:14:10|91038|91013|91030|91005|91038.1|91013.1|91028.1|91003.1|40
1641561260000|2022-01-07 13:14:20|91028.8|91003.8|91027.9|91002.9|91029.3|91004.3|91024.3|90999.3|45
1641561270000|2022-01-07 13:14:30|91027.6|91002.6|91026.9|91001.9|91028.1|91003.1|91024.6|90999.6|43
1641561280000|2022-01-07 13:14:40|91023.7|90998.7|91021.1|90996.1|91033.6|90999.9|91015.6|90981.5|63
1641561290000|2022-01-07 13:14:50|91021.3|90996.3|91043.4|91018.4|91046.5|91019.6|91021.3|90992.5|65
1641561300000|2022-01-07 13:15:00|91042.2|91017.2|91031.8|91006.8|91043.9|91018.9|91030.3|91005.3|59
1641561310000|2022-01-07 13:15:10|91030.6|91005.6|91045.2|91020.2|91063.5|91025.3|91030.6|91005.6|67
1641561320000|2022-01-07 13:15:20|91045.4|91020.4|91023.5|90998.5|91045.4|91020.4|91022.2|90997.2|68
1641561330000|2022-01-07 13:15:30|91023.4|90998.4|91027.3|91002.3|91027.3|91002.3|91015.3|90990.3|54
1641561340000|2022-01-07 13:15:40|91027.1|91002.1|91024.7|90999.7|91031.2|91006.2|91024.4|90999.4|60
1641561350000|2022-01-07 13:15:50|91024.8|90999.8|91027.8|91002.8|91034.1|91004.4|91017.1|90984.1|72
1641561360000|2022-01-07 13:16:00|91025.7|91000.7|91046.9|90996.9|91046.9|91012.4|91025.7|90996.7|64
1641561370000|2022-01-07 13:16:10|91046.6|90996.6|91025.4|91000.4|91046.6|91010.6|91021.7|90988.8|72
1641561380000|2022-01-07 13:16:20|91024.9|90999.9|91030.2|91005.2|91030.9|91005.9|91023.6|90998.6|50
1641561390000|2022-01-07 13:16:30|91030.4|91005.4|91028.7|91003.7|91031.2|91006.2|91028.5|91003.5|47
1641561400000|2022-01-07 13:16:40|91028.8|91003.8|91032.8|91007.8|91032.8|91007.8|91022.5|90997.5|49
1641561410000|2022-01-07 13:16:50|91030.2|91005.2|91034.9|91009.9|91039.9|91014.9|91030.2|91005.2|51
1641561420000|2022-01-07 13:17:00|91035.1|91010.1|91027.4|91002.4|91044.6|91010.7|91026.2|90989.6|62
1641561430000|2022-01-07 13:17:10|91026.8|91001.8|91003.7|90978.7|91027.1|91002.1|91000.4|90975.4|59
1641561440000|2022-01-07 13:17:20|91003.4|90978.4|91009.3|90959.3|91010.9|90978.4|90986.5|90957.6|55
1641561450000|2022-01-07 13:17:30|91008.7|90958.7|90997.1|90972.1|91010.8|90979.7|90994.9|90957.3|60
1641561460000|2022-01-07 13:17:40|90994.8|90969.8|90992.2|90967.2|91008.9|90971.7|90983.9|90953.7|55
1641561470000|2022-01-07 13:17:50|90992.5|90967.5|90990|90965|90999.7|90974.7|90981.9|90956.9|62
1641561480000|2022-01-07 13:18:00|90990.4|90965.4|90977|90952|90992.2|90967.2|90964.8|90936.5|59
1641561490000|2022-01-07 13:18:10|90977.8|90952.8|90982.9|90957.9|90983.3|90958.3|90967.8|90942.8|67
1641561500000|2022-01-07 13:18:20|90983.8|90958.8|90990.8|90965.8|90992.2|90967.2|90982.9|90957.9|66
1641561510000|2022-01-07 13:18:30|90990.5|90965.5|90990.8|90965.8|90994.5|90969.5|90988.5|90963.5|49
1641561520000|2022-01-07 13:18:40|90990.3|90965.3|90992.2|90967.2|90994.6|90969.6|90989.6|90964.6|48
1641561530000|2022-01-07 13:18:50|90992.3|90967.3|90997.1|90972.1|91010.4|90974.5|90992.3|90959.9|45
1641561540000|2022-01-07 13:19:00|90997.3|90972.3|90993.9|90968.9|91007.3|90972.9|90988.4|90957.3|62
1641561550000|2022-01-07 13:19:10|90994.1|90969.1|90998.1|90973.1|90998.1|90973.1|90991.6|90966.6|50
1641561560000|2022-01-07 13:19:20|90997.9|90972.9|90977.2|90952.2|91001.3|90972.9|90973.4|90945.5|59
1641561570000|2022-01-07 13:19:30|90978.1|90953.1|90971.9|90946.9|90979.4|90954.4|90966|90941|67
1641561580000|2022-01-07 13:19:40|90972|90947|90978.5|90953.5|90981.9|90956.9|90972|90947|53
1641561590000|2022-01-07 13:19:50|90977.9|90952.9|90999.2|90949.2|90999.2|90960|90977|90948.2|49
1641561600000|2022-01-07 13:20:00|90998.2|90948.2|90987.9|90962.9|90998.2|90965.5|90984.2|90947|59
1641561610000|2022-01-07 13:20:10|90988|90963|90991.6|90966.6|90991.9|90966.9|90987.9|90962.9|50
1641561620000|2022-01-07 13:20:20|90991.1|90966.1|91000.2|90975.2|91005.3|90980.3|90989.8|90964.8|63
1641561630000|2022-01-07 13:20:30|91000.7|90975.7|90998.8|90973.8|91002.7|90977.7|90994.1|90969.1|49
1641561640000|2022-01-07 13:20:40|90999.1|90974.1|90992.2|90967.2|91000.1|90975.1|90991.8|90966.8|40
1641561650000|2022-01-07 13:20:50|90993.3|90968.3|90996.8|90971.8|90996.9|90971.9|90990.9|90965.9|42
1641561660000|2022-01-07 13:21:00|90996.9|90971.9|91004.7|90979.7|91018.3|90982.5|90995|90967.7|53
1641561670000|2022-01-07 13:21:10|91005|90980|90998.2|90973.2|91006.8|90981.8|90997.3|90972.3|46
1641561680000|2022-01-07 13:21:20|90998.5|90973.5|91008.6|90983.6|91008.6|90983.6|90998.5|90973.5|52
1641561690000|2022-01-07 13:21:30|91008.7|90983.7|91006.7|90981.7|91017.9|90983.8|91004.6|90967.3|45
1641561700000|2022-01-07 13:21:40|91006.5|90981.5|90984.6|90959.6|91006.8|90981.8|90982.4|90957.4|57
1641561710000|2022-01-07 13:21:50|90981.5|90956.5|90985.8|90960.8|90989.9|90964.9|90975.5|90950.5|60
1641561720000|2022-01-07 13:22:00|90986.3|90961.3|91013|90963|91014|90977.9|90985.5|90959|64
1641561730000|2022-01-07 13:22:10|91012.9|90962.9|91010.7|90985.7|91014.9|90986.2|91000.9|90962.1|61
1641561740000|2022-01-07 13:22:20|91010.5|90985.5|91012.6|90987.6|91012.6|90987.6|91009.4|90984.4|53
1641561750000|2022-01-07 13:22:30|91013.9|90988.9|91012.4|90987.4|91021.3|90991.3|91008.4|90971|56
1641561760000|2022-01-07 13:22:40|91012.3|90987.3|91012.6|90987.6|91017.4|90992.4|91011.9|90986.9|50
1641561770000|2022-01-07 13:22:50|91012.7|90987.7|91020.2|90970.2|91021.4|90988.8|91007.7|90969.6|52
1641561780000|2022-01-07 13:23:00|91020.4|90970.4|91016.9|90966.9|91020.5|90983.5|91003.6|90966.8|39
1641561790000|2022-01-07 13:23:10|91016|90966|91000.1|90975.1|91016|90975.4|90997.8|90961.5|36
1641561800000|2022-01-07 13:23:20|91000.8|90975.8|91001.9|90976.9|91002.3|90977.3|90997.9|90972.9|32
1641561810000|2022-01-07 13:23:30|91001.6|90976.6|91007.4|90957.4|91008.1|90977.5|90986|90948.4|43
1641561820000|2022-01-07 13:23:40|91007.7|90957.7|90993.8|90968.8|91008.6|90969.6|90992.7|90955.2|50
1641561830000|2022-01-07 13:23:50|90993.9|90968.9|90997.5|90972.5|90998|90973|90993.6|90968.6|33
1641561840000|2022-01-07 13:24:00|90996.8|90971.8|90995.7|90970.7|90998.2|90973.2|90995|90970|34
1641561850000|2022-01-07 13:24:10|90996|90971|90984.2|90959.2|91004.9|90971.1|90983.9|90949.1|41
1641561860000|2022-01-07 13:24:20|90984.3|90959.3|90987.4|90962.4|90988.2|90963.2|90984|90959|51
1641561870000|2022-01-07 13:24:30|90987.8|90962.8|90987|90962|90987.8|90962.8|90985.5|90960.5|41
1641561880000|2022-01-07 13:24:40|90986.9|90961.9|90976.7|90951.7|90986.9|90961.9|90975.6|90950.6|49
1641561890000|2022-01-07 13:24:50|90977.1|90952.1|90977.9|90952.9|90979.6|90954.6|90976.1|90951.1|56
1641561900000|2022-01-07 13:25:00|90977.7|90952.7|90989.5|90939.5|90991.3|90952.7|90977|90938.5|34
1641561910000|2022-01-07 13:25:10|90989.4|90939.4|90998.5|90948.5|90999.2|90949.2|90986|90936|45
1641561920000|2022-01-07 13:25:20|90998.7|90948.7|90991.6|90941.6|90999|90949|90991.6|90941.6|39
1641561930000|2022-01-07 13:25:30|90991.5|90941.5|91001.9|90951.9|91003.2|90953.2|90991.5|90941.5|48
1641561940000|2022-01-07 13:25:40|91001.7|90951.7|90995.6|90945.6|91002.2|90952.2|90993.3|90943.3|46
1641561950000|2022-01-07 13:25:50|90997.8|90947.8|91002|90952|91003.1|90953.1|90995.4|90945.4|56
1641561960000|2022-01-07 13:26:00|91001|90951|90996|90946|91003.8|90953.8|90996|90946|52
1641561970000|2022-01-07 13:26:10|90995.9|90945.9|90989|90939|90995.9|90945.9|90985.1|90935.1|54
1641561980000|2022-01-07 13:26:20|90989.9|90939.9|90985.6|90935.6|90992.4|90942.4|90985.6|90935.6|43
1641561990000|2022-01-07 13:26:30|90985.7|90935.7|90981.7|90931.7|90987.6|90937.6|90981.7|90931.7|51
1641562000000|2022-01-07 13:26:40|90981.4|90931.4|90980.4|90930.4|90984|90934|90979.5|90929.5|43
1641562010000|2022-01-07 13:26:50|90979.6|90929.6|90962|90912|90979.6|90929.6|90961.6|90911.6|50
1641562020000|2022-01-07 13:27:00|90962.2|90912.2|90936.3|90886.3|90962.2|90912.2|90936|90886|59
1641562030000|2022-01-07 13:27:10|90936.8|90886.8|90943.5|90893.5|90944.5|90894.5|90936.2|90886.2|38
1641562040000|2022-01-07 13:27:20|90942.3|90892.3|90946.6|90896.6|90951.3|90901.3|90942.3|90892.3|46
1641562050000|2022-01-07 13:27:30|90946.4|90896.4|90967.8|90917.8|90968.9|90918.9|90946.4|90896.4|56
1641562060000|2022-01-07 13:27:40|90968.3|90918.3|90975.2|90925.2|90976.8|90926.8|90967.3|90917.3|54
1641562070000|2022-01-07 13:27:50|90975|90925|90975.3|90925.3|90975.8|90925.8|90965.8|90915.8|57
1641562080000|2022-01-07 13:28:00|90974.1|90924.1|91045.7|90995.7|91065.7|91015.7|90971.7|90921.7|61
1641562090000|2022-01-07 13:28:10|91045.1|90995.1|90999|90949|91045.1|90995.1|90999|90949|74
1641562100000|2022-01-07 13:28:20|90999.8|90949.8|91006.1|90956.1|91007|90957|90991.7|90941.7|70
1641562110000|2022-01-07 13:28:30|91006.7|90956.7|91030.8|90980.8|91032.9|90982.9|91006.7|90956.7|76
1641562120000|2022-01-07 13:28:40|91030.3|90980.3|91035.8|90985.8|91035.8|90985.8|91029.5|90979.5|53
1641562130000|2022-01-07 13:28:50|91036.1|90986.1|91059.4|91009.4|91062|91012|91035.4|90985.4|64
1641562140000|2022-01-07 13:29:00|91064.7|91014.7|91079.6|91029.6|91088.1|91029.6|91062.1|91012.1|64
1641562150000|2022-01-07 13:29:10|91077.5|91027.5|91072.8|91022.8|91092.9|91032.1|91071|91009.3|66
1641562160000|2022-01-07 13:29:20|91072.3|91022.3|91071.9|91021.9|91086|91025.1|91070.8|91011.6|54
1641562170000|2022-01-07 13:29:30|91068.5|91018.5|91089.6|91008.2|91090.9|91024.2|91066.8|91002.5|70
1641562180000|2022-01-07 13:29:40|91090.7|91007.1|91093.5|90989.5|91102.6|91012.8|91072.8|90968.8|73
1641562190000|2022-01-07 13:29:50|91082.7|90978.7|91109.8|91005.8|91109.8|91005.8|91057.1|90953.1|32
1641562210000|2022-01-07 13:30:10|91049.2|90945.2|91182.7|91078.7|91182.7|91078.7|91042.8|90938.8|25
1641562220000|2022-01-07 13:30:20|91027|90923|90986.5|90882.5|91027|90923|90981|90877|39
1641562230000|2022-01-07 13:30:30|90988.4|90884.4|91006|90902|91027.4|90923.4|90988|90884|74
1641562240000|2022-01-07 13:30:40|90994.9|90890.9|90957.1|90853.1|90999.9|90895.9|90955.2|90851.2|76
1641562250000|2022-01-07 13:30:50|90957.5|90853.5|90955.8|90851.8|90969.9|90865.9|90935.9|90831.9|74
1641562260000|2022-01-07 13:31:00|90950.6|90846.6|90948.6|90844.6|90971.5|90867.5|90937.8|90833.8|77
1641562270000|2022-01-07 13:31:10|90945.7|90841.7|91024.1|90924.7|91027.6|90925.2|90945.6|90841.6|76
1641562280000|2022-01-07 13:31:20|91034.7|90934.2|91019.7|90946|91048.7|90985|91012.5|90929.3|79
1641562290000|2022-01-07 13:31:30|91021.4|90937.6|91008.5|90958.5|91036.6|90982.5|91001.1|90930.4|79
1641562300000|2022-01-07 13:31:40|91020.5|90949.4|91049.7|90977|91049.7|90984.8|91009|90943.8|79
1641562310000|2022-01-07 13:31:50|91038.8|90988.8|91033.4|90983.4|91058.7|91001.2|91032.8|90982.8|75
1641562320000|2022-01-07 13:32:00|91030.8|90980.8|91022.8|90972.8|91045.3|90995.3|91021.5|90971.5|75
1641562330000|2022-01-07 13:32:10|91019.6|90969.6|90985.5|90935.5|91019.8|90969.8|90981.2|90931.2|78
1641562340000|2022-01-07 13:32:20|90985.3|90935.3|90974.6|90924.6|90993.9|90943.9|90963.6|90913.6|78
1641562350000|2022-01-07 13:32:30|90974.8|90924.8|90970.7|90920.7|90983.3|90933.3|90964.4|90914.4|73
1641562360000|2022-01-07 13:32:40|90969.6|90919.6|91026.3|90976.3|91026.3|90976.3|90969.6|90919.6|72
1641562370000|2022-01-07 13:32:50|91026.2|90976.2|91084.6|91034.6|91084.6|91034.6|91022.8|90972.8|76
1641562380000|2022-01-07 13:33:00|91085.5|91035.5|91049.8|90999.8|91093.8|91043.8|91045.3|90995.3|75
1641562390000|2022-01-07 13:33:10|91049.5|90999.5|91042.1|90992.1|91073.7|91023.7|91039.2|90989.2|78
1641562400000|2022-01-07 13:33:20|91043|90993|91021.3|90971.3|91057.2|91007.2|91021|90971|73
1641562410000|2022-01-07 13:33:30|91022.7|90972.7|91019.4|90969.4|91037.2|90987.2|91014.7|90964.7|75
1641562420000|2022-01-07 13:33:40|91017.2|90967.2|91002|90952|91019.8|90969.8|91002|90952|70
1641562430000|2022-01-07 13:33:50|91002.1|90952.1|91000|90950|91013.4|90963.4|90994|90944|69
1641562440000|2022-01-07 13:34:00|90999.6|90949.6|91008.7|90958.7|91008.8|90958.8|90991.3|90941.3|75
1641562450000|2022-01-07 13:34:10|91007|90957|91033.8|90983.8|91038.1|90988.1|91005.3|90955.3|72
1641562460000|2022-01-07 13:34:20|91033.6|90983.6|91052.7|91002.7|91055.5|91005.5|91024.1|90974.1|75
1641562470000|2022-01-07 13:34:30|91053.5|91003.5|91027.7|90977.7|91053.5|91003.5|91027.7|90977.7|76
1641562480000|2022-01-07 13:34:40|91026.6|90976.6|91004.9|90954.9|91026.6|90976.6|91000.1|90950.1|72
1641562490000|2022-01-07 13:34:50|91004.7|90954.7|91003.9|90953.9|91017.2|90967.2|91000.8|90950.8|65
1641562500000|2022-01-07 13:35:00|91004.6|90954.6|91039.6|90989.6|91044.9|90994.9|91004.6|90954.6|76
1641562510000|2022-01-07 13:35:10|91041.3|90991.3|91056.3|91006.3|91062.3|91012.3|91041.3|90991.3|72
1641562520000|2022-01-07 13:35:20|91056.1|91006.1|91057.2|91007.2|91058|91008|91044.4|90994.4|67
1641562530000|2022-01-07 13:35:30|91056.9|91006.9|91056.5|91006.5|91066.8|91016.8|91056.5|91006.5|69
1641562540000|2022-01-07 13:35:40|91056|91006|91054.8|91004.8|91059.1|91009.1|91046.2|90996.2|69
1641562550000|2022-01-07 13:35:50|91054.2|91004.2|91059.3|91009.3|91060.8|91010.8|91045.3|90995.3|74
1641562560000|2022-01-07 13:36:00|91060.5|91010.5|91084.8|91034.8|91092.8|91042.8|91060|91010|76
1641562570000|2022-01-07 13:36:10|91085.5|91035.5|91092.5|91042.5|91095.7|91045.7|91078|91028|74
1641562580000|2022-01-07 13:36:20|91093|91043|91109.7|91059.7|91130.5|91080.5|91091.9|91041.9|78
1641562590000|2022-01-07 13:36:30|91107.3|91057.3|91102.5|91052.5|91110.3|91060.3|91097.1|91047.1|75
1641562600000|2022-01-07 13:36:40|91102.4|91052.4|91036|90986|91102.8|91052.8|91027.1|90977.1|78
1641562610000|2022-01-07 13:36:50|91037.5|90987.5|91073.4|91023.4|91073.4|91023.4|91037.5|90987.5|75
1641562620000|2022-01-07 13:37:00|91074.3|91024.3|91052.2|91002.2|91094|91044|91049.3|90999.3|76
1641562630000|2022-01-07 13:37:10|91052.1|91002.1|91036.2|90986.2|91053.6|91003.6|91012.7|90962.7|80
1641562640000|2022-01-07 13:37:20|91031.9|90981.9|91044.9|90994.9|91050.9|91000.9|91027.3|90977.3|75
1641562650000|2022-01-07 13:37:30|91044.4|90994.4|90998.1|90948.1|91045.7|90995.7|90990.1|90940.1|74
1641562660000|2022-01-07 13:37:40|90999.1|90949.1|91010.3|90960.3|91019.2|90971.5|90996.5|90949.1|76
1641562670000|2022-01-07 13:37:50|91012.5|90962.5|91005.9|90955.9|91033.5|90983.5|91005.9|90955.9|77
1641562680000|2022-01-07 13:38:00|91004.3|90954.3|91012|90962|91016.7|90966.7|90991.8|90941.8|78
1641562690000|2022-01-07 13:38:10|91012.8|90962.8|91013.4|90963.4|91020.2|90970.2|91004.6|90954.6|69
1641562700000|2022-01-07 13:38:20|91021.1|90971.1|91019.8|90969.8|91028.7|90978.7|91014.2|90964.2|73
1641562710000|2022-01-07 13:38:30|91019.5|90969.5|91055.5|91005.5|91057.2|91007.2|91019.5|90969.5|77
1641562720000|2022-01-07 13:38:40|91058.4|91008.4|91048.8|90998.8|91058.4|91008.4|91035.2|90985.2|72
1641562730000|2022-01-07 13:38:50|91048.6|90998.6|91051.9|91001.9|91051.9|91001.9|91032.3|90982.3|76
1641562740000|2022-01-07 13:39:00|91051.6|91001.6|91053.1|91003.1|91056.2|91012.8|91035.7|90997.2|70
1641562750000|2022-01-07 13:39:10|91053.3|91003.3|91068.5|91018.5|91071.7|91021.7|91035.5|90997.4|71
1641562760000|2022-01-07 13:39:20|91069.1|91019.1|91062.8|91012.8|91083.5|91033.5|91062.8|91012.8|74
1641562770000|2022-01-07 13:39:30|91062.1|91012.1|91068|91018|91072.1|91026|91049.9|91010.4|71
1641562780000|2022-01-07 13:39:40|91067.3|91017.3|91083.3|91033.3|91085.8|91045.3|91067.3|91017.3|70
1641562790000|2022-01-07 13:39:50|91081.7|91031.7|91087.5|91037.5|91087.9|91050.7|91072.2|91031.7|67
1641562800000|2022-01-07 13:40:00|91087.4|91037.4|91137.4|91087.4|91137.4|91087.4|91086.1|91036.1|74
1641562810000|2022-01-07 13:40:10|91129.7|91079.7|91116.3|91066.3|91129.7|91079.7|91109.1|91059.1|75
1641562820000|2022-01-07 13:40:20|91118.1|91068.1|91110.5|91060.5|91123.5|91082.9|91103.5|91058.7|74
1641562830000|2022-01-07 13:40:30|91110.9|91060.9|91105.5|91055.5|91120.1|91070.1|91105.5|91055.5|74
1641562840000|2022-01-07 13:40:40|91105.9|91055.9|91098.2|91048.2|91112.9|91062.9|91093.8|91043.8|78
1641562850000|2022-01-07 13:40:50|91098|91048|91076.9|91026.9|91111.1|91061.1|91075.9|91025.9|77
1641562860000|2022-01-07 13:41:00|91076.8|91026.8|91078.8|91028.8|91089.3|91039.3|91075.9|91025.9|74
1641562870000|2022-01-07 13:41:10|91078.1|91028.1|91071.5|91021.5|91080|91040.5|91063.4|91020.5|64
1641562880000|2022-01-07 13:41:20|91073.2|91023.2|91094.8|91044.8|91094.8|91053.7|91071.6|91023.2|64
1641562890000|2022-01-07 13:41:30|91096.3|91046.3|91096.5|91046.5|91103.1|91057.6|91082.6|91039.2|70
1641562900000|2022-01-07 13:41:40|91096.9|91046.9|91104|91054|91109.6|91059.6|91090.1|91040.1|67
1641562910000|2022-01-07 13:41:50|91102.4|91052.4|91093.6|91043.6|91107.4|91057.4|91093.1|91043.1|73
1641562920000|2022-01-07 13:42:00|91093.8|91043.8|91082.3|91032.3|91104.3|91065.4|91070.4|91032|72
1641562930000|2022-01-07 13:42:10|91083.6|91033.6|91060.9|91010.9|91083.6|91033.6|91051.2|91001.2|69
1641562940000|2022-01-07 13:42:20|91062.3|91012.3|91068.8|91018.8|91072.1|91026.7|91051.7|91010.8|77
1641562950000|2022-01-07 13:42:30|91069|91019|91036|90986|91071.8|91021.8|91033.6|90983.6|69
1641562960000|2022-01-07 13:42:40|91035.8|90985.8|91043.4|90993.4|91046.1|91003.8|91027.9|90982.7|74
1641562970000|2022-01-07 13:42:50|91042.4|90992.4|91033|90983|91045.5|91002.8|91026.1|90982.6|76
1641562980000|2022-01-07 13:43:00|91033.8|90983.8|91035.8|90985.8|91048.8|90998.8|91033.8|90983.8|76
1641562990000|2022-01-07 13:43:10|91036|90986|91049.6|90999.6|91050.5|91000.5|91034.3|90984.3|75
1641563000000|2022-01-07 13:43:20|91049.5|90999.5|91048|90998|91053.9|91003.9|91036.1|90986.1|65
1641563010000|2022-01-07 13:43:30|91047.6|90997.6|91053.8|91003.8|91062.3|91012.3|91034.1|90996.4|65
1641563020000|2022-01-07 13:43:40|91055.3|91005.3|91067.6|91017.6|91081.8|91031.8|91055.3|91005.3|75
1641563030000|2022-01-07 13:43:50|91066.9|91016.9|91084.7|91034.7|91085|91035|91064.4|91014.4|75
1641563040000|2022-01-07 13:44:00|91086.3|91036.3|91077.2|91027.2|91086.3|91036.3|91070.4|91020.4|68
1641563050000|2022-01-07 13:44:10|91077.8|91027.8|91066.7|91016.7|91081.1|91031.1|91066.7|91016.7|63
1641563060000|2022-01-07 13:44:20|91067.9|91017.9|91103.5|91053.5|91104.8|91054.8|91056.8|91016.7|75
1641563070000|2022-01-07 13:44:30|91103.8|91053.8|91076.4|91026.4|91103.8|91053.8|91075.6|91025.6|76
1641563080000|2022-01-07 13:44:40|91075.8|91025.8|91085.2|91035.2|91085.6|91035.6|91068.9|91018.9|78
1641563090000|2022-01-07 13:44:50|91084.5|91034.5|91065.3|91015.3|91092.1|91042.1|91065.3|91015.3|73
1641563100000|2022-01-07 13:45:00|91064.8|91014.8|91052.2|91002.2|91066.5|91016.5|91043.5|90993.5|78
1641563110000|2022-01-07 13:45:10|91052.4|91002.4|91036.1|90986.1|91052.4|91002.4|91030.1|90980.1|77
1641563120000|2022-01-07 13:45:20|91036.9|90986.9|91028.5|90978.5|91039|90989|91027.8|90977.8|77
1641563130000|2022-01-07 13:45:30|91025.9|90975.9|91031.5|90981.5|91033.5|90983.5|91025.9|90975.9|71
1641563140000|2022-01-07 13:45:40|91033.2|90983.2|91034.8|90984.8|91038.9|90991.8|91014.5|90974.3|77
1641563150000|2022-01-07 13:45:50|91034.5|90984.5|91034.9|90984.9|91036.4|90986.4|91030.1|90980.1|69
1641563160000|2022-01-07 13:46:00|91033.4|90983.4|91026.3|90976.3|91063.7|91013.7|91024.7|90974.7|79
1641563170000|2022-01-07 13:46:10|91030.1|90980.1|91036.2|90986.2|91056.4|91006.4|91029.3|90979.3|76
1641563180000|2022-01-07 13:46:20|91036.4|90986.4|91033.1|90983.1|91043|90993|91027.5|90977.5|72
1641563190000|2022-01-07 13:46:30|91032.5|90982.5|91076.9|91026.9|91078.1|91028.1|91027.2|90977.2|74
1641563200000|2022-01-07 13:46:40|91076|91026|91056.7|91006.7|91076.3|91026.3|91052.7|91002.7|72
1641563210000|2022-01-07 13:46:50|91055.3|91005.3|91040.6|90990.6|91062.7|91012.7|91039.5|90989.5|73
1641563220000|2022-01-07 13:47:00|91038.9|90988.9|91021|90971|91040|90990.3|91010.6|90969|71
1641563230000|2022-01-07 13:47:10|91023.4|90973.4|91015.3|90965.3|91030.8|90987.3|91001.2|90953.4|70
1641563240000|2022-01-07 13:47:20|91015.6|90965.6|91003.9|90953.9|91015.7|90965.7|91003.9|90953.9|70
1641563250000|2022-01-07 13:47:30|91005.1|90955.1|91026|90976|91034.5|90984.5|90986.9|90936.9|75
1641563260000|2022-01-07 13:47:40|91025.2|90975.2|91013.2|90963.2|91027.4|90977.4|91010.2|90960.2|61
1641563270000|2022-01-07 13:47:50|91013|90963|90984.1|90934.1|91013.6|90963.6|90983.2|90933.2|69
1641563280000|2022-01-07 13:48:00|90983.2|90933.2|90988|90938|90994.2|90944.2|90976.7|90926.7|70
1641563290000|2022-01-07 13:48:10|90989.7|90939.7|90991.7|90941.7|91004.8|90954.8|90987.6|90937.6|78
1641563300000|2022-01-07 13:48:20|90993.9|90943.9|90965.9|90915.9|90995.1|90945.1|90961.5|90911.5|74
1641563310000|2022-01-07 13:48:30|90963.8|90913.8|90989.3|90939.3|90997.5|90947.5|90957.6|90907.6|76
1641563320000|2022-01-07 13:48:40|90988.7|90938.7|91000.4|90950.4|91003|90953|90983.9|90933.9|72
1641563330000|2022-01-07 13:48:50|91002|90952|91004.1|90954.1|91034.1|90984.1|90995.2|90945.2|75
1641563340000|2022-01-07 13:49:00|91004.5|90954.5|90990.7|90940.7|91004.7|90954.7|90989.2|90939.2|71
1641563350000|2022-01-07 13:49:10|90992|90942|91023.5|90973.5|91023.5|90973.5|90990.8|90940.8|69
1641563360000|2022-01-07 13:49:20|91023.4|90973.4|91002.2|90952.2|91026.5|90976.5|90999.8|90949.8|73
1641563370000|2022-01-07 13:49:30|91002.7|90952.7|91006.2|90956.2|91016.6|90966.6|91000.3|90950.3|70
1641563380000|2022-01-07 13:49:40|91006|90956|90985.4|90935.4|91006|90956|90982.1|90932.1|71
1641563390000|2022-01-07 13:49:50|90985.1|90935.1|90990.3|90940.3|90992.5|90942.5|90982.8|90932.8|69
1641563400000|2022-01-07 13:50:00|90990.2|90940.2|91009.5|90959.5|91012.5|90962.5|90987.7|90937.7|73
1641563410000|2022-01-07 13:50:10|91009.9|90959.9|91020.8|90970.8|91021|90971|91004.8|90954.8|72
1641563420000|2022-01-07 13:50:20|91019.9|90969.9|91011.7|90961.7|91020.3|90970.3|91011.7|90961.7|65
1641563430000|2022-01-07 13:50:30|91011.8|90961.8|90979|90929|91012.9|90974.6|90977.8|90927.8|64
1641563440000|2022-01-07 13:50:40|90978.7|90928.7|90976.4|90926.4|90980.6|90939.8|90964.8|90921.1|65
1641563450000|2022-01-07 13:50:50|90977|90927|90987.3|90937.3|90987.9|90937.9|90966.4|90916.4|69
1641563460000|2022-01-07 13:51:00|90986.3|90936.3|90999.9|90949.9|91000|90950|90986.3|90936.3|75
1641563470000|2022-01-07 13:51:10|90999.6|90949.6|90998.4|90948.4|91002|90952|90992.1|90942.1|58
1641563480000|2022-01-07 13:51:20|90997.4|90947.4|91002.5|90952.5|91005.7|90955.7|90976.7|90934.5|62
1641563490000|2022-01-07 13:51:30|91002.1|90952.1|90984.7|90934.7|91002.1|90959.2|90975.5|90928.6|74
1641563500000|2022-01-07 13:51:40|90985.6|90935.6|90999.1|90949.1|90999.3|90949.3|90985.6|90935.6|60
1641563510000|2022-01-07 13:51:50|90999|90949|90988.3|90938.3|91003.6|90953.6|90985.8|90935.8|69
1641563520000|2022-01-07 13:52:00|90989.2|90939.2|90990.1|90940.1|90993.3|90956.6|90973.3|90927|63
1641563530000|2022-01-07 13:52:10|90990|90940|91007.7|90957.7|91007.9|90957.9|90988.3|90938.3|63
1641563540000|2022-01-07 13:52:20|91007.5|90957.5|91003.4|90953.4|91012.2|90962.2|91003.4|90953.4|59
1641563550000|2022-01-07 13:52:30|91006|90956|91014.2|90964.2|91018|90970.6|90994.5|90954.8|72
1641563560000|2022-01-07 13:52:40|91014.1|90964.1|91031.5|90981.5|91031.5|90981.5|91008.6|90958.6|64
1641563570000|2022-01-07 13:52:50|91030.9|90980.9|91031.5|90981.5|91032.6|90982.6|91023.4|90973.4|68
1641563580000|2022-01-07 13:53:00|91031.4|90981.4|91018.7|90968.7|91033.1|90983.1|91018|90968|65
1641563590000|2022-01-07 13:53:10|91018.2|90968.2|91014.2|90964.2|91018.9|90979.7|91004.7|90961.9|65
1641563600000|2022-01-07 13:53:20|91014.5|90964.5|91030.2|90980.2|91030.5|90980.5|91012.9|90962.9|62
1641563610000|2022-01-07 13:53:30|91030.4|90980.4|91044.1|90994.1|91044.7|90994.7|91030.4|90980.4|58
1641563620000|2022-01-07 13:53:40|91044.3|90994.3|91056.6|91006.6|91064.3|91014.3|91044.3|90994.3|68
1641563630000|2022-01-07 13:53:50|91055.9|91005.9|91070.8|91020.8|91070.8|91020.8|91055.9|91005.9|69
1641563640000|2022-01-07 13:54:00|91071|91021|91092.9|91042.9|91093.1|91043.1|91065.4|91015.4|67
1641563650000|2022-01-07 13:54:10|91092.8|91042.8|91084.6|91034.6|91093.8|91057|91075.3|91025.3|66
1641563660000|2022-01-07 13:54:20|91083.3|91033.3|91093.8|91043.8|91094.5|91044.5|91068.6|91018.6|74
1641563670000|2022-01-07 13:54:30|91095.4|91045.4|91095|91045|91106.3|91056.3|91094.5|91044.5|65
1641563680000|2022-01-07 13:54:40|91094.6|91044.6|91094.1|91044.1|91101|91051|91087.6|91037.6|64
1641563690000|2022-01-07 13:54:50|91093.7|91043.7|91111.5|91061.5|91174|91078.6|91091|91041|73
1641563700000|2022-01-07 13:55:00|91110.4|91060.4|91106.5|91056.5|91115.9|91065.9|91101.4|91051.4|64
1641563710000|2022-01-07 13:55:10|91105.9|91055.9|91136.8|91086.8|91141.6|91091.6|91105.4|91055.4|69
1641563720000|2022-01-07 13:55:20|91139.1|91089.1|91164.2|91114.2|91164.2|91114.2|91138.6|91088.6|75
1641563730000|2022-01-07 13:55:30|91167.9|91117.9|91175.4|91125.4|91180.9|91130.9|91163.9|91113.9|73
1641563740000|2022-01-07 13:55:40|91174.9|91124.9|91209.1|91159.1|91209.1|91159.1|91174.8|91124.8|71
1641563750000|2022-01-07 13:55:50|91212.8|91162.8|91194.9|91144.9|91216.1|91166.1|91191.6|91141.6|74
1641563760000|2022-01-07 13:56:00|91192.9|91142.9|91166.2|91116.2|91192.9|91142.9|91160.8|91110.8|71
1641563770000|2022-01-07 13:56:10|91166.4|91116.4|91136.8|91086.8|91166.5|91116.5|91136.6|91086.6|69
1641563780000|2022-01-07 13:56:20|91136.5|91086.5|91101.9|91051.9|91136.5|91086.5|91097.9|91047.9|70
1641563790000|2022-01-07 13:56:30|91100.2|91050.2|91105.8|91055.8|91106.9|91056.9|91090.7|91040.7|72
1641563800000|2022-01-07 13:56:40|91110.9|91060.9|91108.7|91058.7|91115.8|91065.8|91107.2|91057.2|69
1641563810000|2022-01-07 13:56:50|91108.5|91058.5|91104.6|91054.6|91108.5|91058.5|91099.3|91049.3|65
1641563820000|2022-01-07 13:57:00|91105.4|91055.4|91081.9|91031.9|91105.4|91055.4|91077.3|91027.3|73
1641563830000|2022-01-07 13:57:10|91081.5|91031.5|91105.3|91055.3|91105.8|91055.8|91081.5|91031.5|74
1641563840000|2022-01-07 13:57:20|91105.1|91055.1|91101.3|91051.3|91121.9|91071.9|91101.3|91051.3|72
1641563850000|2022-01-07 13:57:30|91103.2|91053.2|91115.8|91065.8|91124.7|91074.7|91101.9|91051.9|66
1641563860000|2022-01-07 13:57:40|91115.4|91065.4|91109.3|91059.3|91123.7|91074.1|91099.1|91059|57
1641563870000|2022-01-07 13:57:50|91108.8|91058.8|91109.5|91059.5|91111.3|91061.3|91101.2|91051.2|52
1641563880000|2022-01-07 13:58:00|91110.8|91060.8|91117.3|91067.3|91117.3|91067.3|91104.8|91054.8|58
1641563890000|2022-01-07 13:58:10|91116.8|91066.8|91126.4|91076.4|91128.9|91078.9|91116.3|91066.3|57
1641563900000|2022-01-07 13:58:20|91126.3|91076.3|91119.1|91069.1|91133.8|91087.1|91109.8|91068.3|63
1641563910000|2022-01-07 13:58:30|91116.6|91066.6|91117.8|91067.8|91120.6|91070.6|91110.5|91060.5|71
1641563920000|2022-01-07 13:58:40|91119.4|91069.4|91116.8|91066.8|91124.3|91083.2|91107.6|91066.7|66
1641563930000|2022-01-07 13:58:50|91118.2|91068.2|91117.6|91067.6|91124.5|91074.5|91114.1|91064.1|71
1641563940000|2022-01-07 13:59:00|91118|91068|91123.9|91073.9|91126.4|91076.4|91118|91068|65
1641563950000|2022-01-07 13:59:10|91124.8|91074.8|91130.9|91080.9|91130.9|91080.9|91123.8|91073.8|72
1641563960000|2022-01-07 13:59:20|91131.6|91081.6|91136.4|91086.4|91139.8|91089.8|91131.5|91081.5|72
1641563970000|2022-01-07 13:59:30|91135.5|91085.5|91157|91107|91157.2|91107.2|91134.2|91084.2|72
1641563980000|2022-01-07 13:59:40|91157.5|91107.5|91163.1|91113.1|91169.7|91119.7|91157.1|91107.1|74
1641563990000|2022-01-07 13:59:50|91163.6|91113.6|91170.5|91120.5|91182.1|91132.1|91158.4|91108.4|76
1641564000000|2022-01-07 14:00:00|91172.2|91122.2|91178.4|91128.4|91178.4|91128.4|91166.2|91116.2|71
1641564010000|2022-01-07 14:00:10|91176.7|91126.7|91182.7|91132.7|91186.2|91136.2|91175|91125|69
1641564020000|2022-01-07 14:00:20|91182.6|91132.6|91182.8|91132.8|91197|91147|91181.5|91131.5|61
1641564030000|2022-01-07 14:00:30|91181.9|91131.9|91177.9|91127.9|91184.2|91145.5|91170.5|91121.5|70
1641564040000|2022-01-07 14:00:40|91178|91128|91163.8|91113.8|91178.5|91128.5|91159.8|91109.8|73
1641564050000|2022-01-07 14:00:50|91162.9|91112.9|91154.3|91104.3|91168.4|91123.5|91146.8|91102.1|70
1641564060000|2022-01-07 14:01:00|91152.9|91102.9|91143.8|91093.8|91153.3|91103.3|91137.1|91087.1|74
1641564070000|2022-01-07 14:01:10|91142.2|91092.2|91145.7|91095.7|91145.9|91095.9|91137.2|91087.2|67
1641564080000|2022-01-07 14:01:20|91146.5|91096.5|91149.2|91099.2|91155.6|91114.7|91137.8|91089.7|66
1641564090000|2022-01-07 14:01:30|91149.7|91099.7|91139.9|91114.9|91157.7|91120.8|91139.5|91099.1|59
1641564100000|2022-01-07 14:01:40|91140.3|91115.3|91140.4|91090.4|91153.9|91115.3|91138.3|91090.4|63
1641564110000|2022-01-07 14:01:50|91140.6|91090.6|91147.9|91097.9|91151|91115.4|91136|91090.6|60
1641564120000|2022-01-07 14:02:00|91148.1|91098.1|91150.1|91100.1|91153|91115.8|91140|91097.4|53
1641564130000|2022-01-07 14:02:10|91150.5|91100.5|91139.4|91114.4|91153.3|91117.6|91138.9|91098.7|50
1641564140000|2022-01-07 14:02:20|91139.5|91114.5|91142.6|91092.6|91153.7|91114.7|91138.6|91092.6|57
1641564150000|2022-01-07 14:02:30|91141.5|91091.5|91121.1|91096.1|91144.3|91101.4|91115.6|91080.1|62
1641564160000|2022-01-07 14:02:40|91120.8|91095.8|91137.4|91087.4|91139.9|91098.3|91120.5|91083.2|69
1641564170000|2022-01-07 14:02:50|91137.1|91087.1|91110.5|91085.5|91137.1|91101.2|91109.8|91070.7|60
1641564180000|2022-01-07 14:03:00|91109.6|91084.6|91131|91081|91133.3|91096.6|91109.6|91071.4|64
1641564190000|2022-01-07 14:03:10|91130.9|91080.9|91124.7|91099.7|91144.1|91103.6|91118.8|91080.6|52
1641564200000|2022-01-07 14:03:20|91124.5|91099.5|91125.8|91075.8|91135.4|91099.5|91111.8|91075.8|51
1641564210000|2022-01-07 14:03:30|91125.9|91075.9|91130|91080|91131.4|91081.4|91121.3|91071.3|62
1641564220000|2022-01-07 14:03:40|91131.3|91081.3|91141.7|91091.7|91141.8|91091.8|91128.3|91078.3|66
1641564230000|2022-01-07 14:03:50|91141.5|91091.5|91133.8|91083.8|91143.9|91108.3|91128.5|91083.4|70
1641564240000|2022-01-07 14:04:00|91134.2|91084.2|91148.9|91098.9|91149|91110.9|91132.9|91082.9|63
1641564250000|2022-01-07 14:04:10|91149.3|91099.3|91155.5|91105.5|91156.7|91119.6|91140.7|91099.3|60
1641564260000|2022-01-07 14:04:20|91155.4|91105.4|91141.8|91116.8|91155.4|91116.9|91140.2|91095.1|55
1641564270000|2022-01-07 14:04:30|91141.6|91116.6|91151.3|91101.3|91152.7|91117.6|91134.8|91099.4|58
1641564280000|2022-01-07 14:04:40|91151.2|91101.2|91142.4|91117.4|91157.7|91118.8|91141.8|91100.1|47
1641564290000|2022-01-07 14:04:50|91142.8|91117.8|91139.4|91089.4|91151.2|91120.7|91139.4|91089.4|55
1641564300000|2022-01-07 14:05:00|91138.8|91088.8|91122.9|91072.9|91144.4|91095.9|91112.2|91072.9|67
1641564310000|2022-01-07 14:05:10|91123.4|91073.4|91112.2|91062.2|91125.4|91086.8|91108.5|91062.2|66
1641564320000|2022-01-07 14:05:20|91112.4|91062.4|91126.4|91076.4|91128.7|91078.7|91111.8|91061.8|62
1641564330000|2022-01-07 14:05:30|91126.7|91076.7|91109.9|91084.9|91126.7|91092.2|91109.5|91071.6|53
1641564340000|2022-01-07 14:05:40|91110.8|91085.8|91104.3|91079.3|91122.7|91085.8|91104.2|91066.9|43
1641564350000|2022-01-07 14:05:50|91104.1|91079.1|91101|91051|91113.9|91079.3|91096.2|91051|66
1641564360000|2022-01-07 14:06:00|91100.7|91050.7|91086.3|91061.3|91105.5|91061.3|91086.3|91048|68
1641564370000|2022-01-07 14:06:10|91084.2|91059.2|91080.1|91055.1|91096.3|91059.8|91079.2|91040.3|58
1641564380000|2022-01-07 14:06:20|91092|91042|91095.4|91045.4|91095.8|91056.8|91079.2|91041|55
1641564390000|2022-01-07 14:06:30|91095.2|91045.2|91079.1|91029.1|91095.8|91047.1|91069.2|91027.9|53
1641564400000|2022-01-07 14:06:40|91079.2|91029.2|91072.1|91047.1|91084.9|91047.1|91063.4|91027.4|55
1641564410000|2022-01-07 14:06:50|91072.3|91047.3|91072.8|91022.8|91083|91047.4|91062.5|91022.5|50
1641564420000|2022-01-07 14:07:00|91072.5|91022.5|91062.6|91037.6|91077.7|91041|91060.4|91021.4|57
1641564430000|2022-01-07 14:07:10|91063|91038|91064.6|91039.6|91081.1|91040.4|91055.9|91021.6|47
1641564440000|2022-01-07 14:07:20|91064.9|91039.9|91068.6|91043.6|91083.7|91051.5|91063.7|91024.7|65
1641564450000|2022-01-07 14:07:30|91065.9|91040.9|91081.5|91031.5|91084.5|91043.5|91064.6|91028.1|53
1641564460000|2022-01-07 14:07:40|91070.2|91045.2|91063.2|91013.2|91084|91046.3|91059.3|91013.1|55
1641564470000|2022-01-07 14:07:50|91062.6|91012.6|91067.3|91017.3|91067.8|91034.8|91052.5|91010|51
1641564480000|2022-01-07 14:08:00|91053.7|91028.7|91053.3|91003.3|91067.5|91029.3|91046.7|91003.3|49
1641564490000|2022-01-07 14:08:10|91053.5|91003.5|91040.4|91015.4|91054.9|91016.8|91038.9|90998.1|52
1641564500000|2022-01-07 14:08:20|91035.8|91010.8|91032.8|90982.8|91047.3|91011.7|91020.1|90982.1|62
1641564510000|2022-01-07 14:08:30|91032.5|90982.5|91037|90987|91040.8|91001.6|91021.4|90979.6|66
1641564520000|2022-01-07 14:08:40|91037.1|90987.1|91024.1|90999.1|91039|91001.6|91015.8|90977.9|71
1641564530000|2022-01-07 14:08:50|91025.5|91000.5|91029.7|90979.7|91036|91000.9|91015.8|90979.4|70
1641564540000|2022-01-07 14:09:00|91030|90980|91013.7|90988.7|91032.2|91000.4|91012.5|90976.1|60
1641564550000|2022-01-07 14:09:10|91013.8|90988.8|91007.2|90982.2|91023.9|90992|91005.7|90967|69
1641564560000|2022-01-07 14:09:20|91007.9|90982.9|91010.6|90985.6|91025.4|90987.7|91005.1|90970.1|62
1641564570000|2022-01-07 14:09:30|91011|90986|91031.9|90981.9|91033.3|90994.6|91011|90980.6|62
1641564580000|2022-01-07 14:09:40|91032.2|90982.2|91021.4|90996.4|91038.2|91000.7|91019.8|90980.7|58
1641564590000|2022-01-07 14:09:50|91021.5|90996.5|91032.2|90982.2|91032.6|90996.5|91017.7|90981|43
1641564600000|2022-01-07 14:10:00|91028|90978|91039.2|90989.2|91039.2|90998.6|91015.5|90976.4|59
1641564610000|2022-01-07 14:10:10|91037.8|90987.8|91009.5|90984.5|91037.8|90995.5|91007.5|90973.5|55
1641564620000|2022-01-07 14:10:20|91009.8|90984.8|91009.5|90984.5|91021.1|90986.4|91003.8|90968.1|63
1641564630000|2022-01-07 14:10:30|91008.6|90983.6|91010.7|90985.7|91017.4|90986.7|91003.6|90965.8|61
1641564640000|2022-01-07 14:10:40|91009.7|90984.7|91008.7|90983.7|91018.8|90985|91004.2|90967|64
1641564650000|2022-01-07 14:10:50|91008.3|90983.3|91025.1|90975.1|91025.1|90984.6|91005|90971|57
1641564660000|2022-01-07 14:11:00|91024.6|90974.6|91023.5|90973.5|91029.1|90990.6|91009.1|90969.2|62
1641564670000|2022-01-07 14:11:10|91024.2|90974.2|91019.2|90994.2|91027.9|90994.2|91011.4|90974.2|65
1641564680000|2022-01-07 14:11:20|91019.3|90994.3|91038.7|90988.7|91039.2|90998.9|91018.9|90979|72
1641564690000|2022-01-07 14:11:30|91038.6|90988.6|91050.5|91000.5|91051|91001|91034.7|90984.7|61
1641564700000|2022-01-07 14:11:40|91050.7|91000.7|91052.9|91002.9|91052.9|91002.9|91042.1|90992.1|58
1641564710000|2022-01-07 14:11:50|91053.4|91003.4|91057.8|91007.8|91059.7|91009.7|91053.4|91003.4|51
1641564720000|2022-01-07 14:12:00|91057.5|91007.5|91047.3|90997.3|91060.5|91010.5|91044.4|90994.4|61
1641564730000|2022-01-07 14:12:10|91046.6|90996.6|91022|90972|91047.2|91003|91021.3|90971.3|60
1641564740000|2022-01-07 14:12:20|91021.3|90971.3|91004.1|90954.1|91021.3|90971.3|91002.3|90952.3|66
1641564750000|2022-01-07 14:12:30|91003.6|90953.6|91000.2|90950.2|91005.6|90955.6|91000.2|90950.2|52
1641564760000|2022-01-07 14:12:40|90999.5|90949.5|91008.7|90958.7|91010.2|90960.2|90995.9|90945.9|66
1641564770000|2022-01-07 14:12:50|91007.9|90957.9|91008.4|90958.4|91012.4|90962.4|91004|90954|58
1641564780000|2022-01-07 14:13:00|91007.6|90957.6|91025.9|90975.9|91029.7|90989.2|91006|90957.6|56
1641564790000|2022-01-07 14:13:10|91024.5|90974.5|91024|90974|91026.4|90976.4|91023.9|90973.9|54
1641564800000|2022-01-07 14:13:20|91024.6|90974.6|91020.5|90970.5|91025.1|90975.1|91020.2|90970.2|50
1641564810000|2022-01-07 14:13:30|91021.1|90971.1|91010.7|90985.7|91024.4|90985.7|91007.8|90968.9|54
1641564820000|2022-01-07 14:13:40|91008.8|90983.8|91029.2|91004.2|91042.9|91004.2|91006.5|90968.5|62
1641564830000|2022-01-07 14:13:50|91028.7|91003.7|91012.5|90962.5|91049.1|91008.7|91012.5|90962.5|68
1641564840000|2022-01-07 14:14:00|91012.8|90962.8|90997.5|90947.5|91013|90963|90994.2|90944.2|73
1641564850000|2022-01-07 14:14:10|90997.3|90947.3|90982.2|90957.2|90997.3|90960.1|90976.2|90937|70
1641564860000|2022-01-07 14:14:20|90982.1|90957.1|91009|90959|91009.9|90966.5|90979.7|90939.9|70
1641564870000|2022-01-07 14:14:30|91009.6|90959.6|90992.9|90967.9|91012.4|90979.7|90992.3|90958.5|62
1641564880000|2022-01-07 14:14:40|90993.6|90968.6|91000|90950|91005.8|90971|90988.9|90950|47
1641564890000|2022-01-07 14:14:50|90999.1|90949.1|90999.9|90949.9|91000.1|90962.2|90983|90947|63
1641564900000|2022-01-07 14:15:00|90999.4|90949.4|90978.3|90953.3|90999.5|90958.4|90972|90942.6|76
1641564910000|2022-01-07 14:15:10|90978.9|90953.9|90989.1|90939.1|91001.5|90964.8|90978|90939.1|65
1641564920000|2022-01-07 14:15:20|90989.6|90939.6|90999.9|90949.9|91003.3|90959.6|90982.1|90937.5|58
1641564930000|2022-01-07 14:15:30|90999.5|90949.5|91000.4|90950.4|91002|90952|90998.8|90948.8|43
1641564940000|2022-01-07 14:15:40|91000|90950|91000.1|90950.1|91001.5|90951.5|90998.2|90948.2|51
1641564950000|2022-01-07 14:15:50|91000.6|90950.6|90990.4|90965.4|91004.5|90966.4|90987.5|90950.6|35
1641564960000|2022-01-07 14:16:00|90990.6|90965.6|90987.4|90962.4|91007.7|90965.8|90986|90949.6|63
1641564970000|2022-01-07 14:16:10|90987.2|90962.2|91007.1|90957.1|91007.5|90964|90985.6|90951|61
1641564980000|2022-01-07 14:16:20|91006.9|90956.9|91010.4|90960.4|91011.5|90970.1|90992.3|90956.4|40
1641564990000|2022-01-07 14:16:30|91011|90961|91006.7|90956.7|91011.7|90971.4|90994|90956.3|51
1641565000000|2022-01-07 14:16:40|91007.1|90957.1|90987.6|90962.6|91008.5|90970.3|90983.2|90948.5|49
1641565010000|2022-01-07 14:16:50|90990.5|90965.5|90982|90957|91001.2|90965.5|90975.1|90942|59
1641565020000|2022-01-07 14:17:00|90984.3|90959.3|90992.9|90942.9|90998.1|90961.3|90975.7|90942.4|57
1641565030000|2022-01-07 14:17:10|90993.5|90943.5|90956.2|90906.2|90993.5|90949.2|90953.8|90903.8|70
1641565040000|2022-01-07 14:17:20|90956.1|90906.1|90961.3|90911.3|90961.5|90921|90944.9|90904.4|62
1641565050000|2022-01-07 14:17:30|90960.7|90910.7|90958.6|90908.6|90963.3|90913.3|90955.2|90905.2|46
1641565060000|2022-01-07 14:17:40|90960.6|90910.6|90932.8|90882.8|90961.2|90920.5|90923.3|90880.9|60
1641565070000|2022-01-07 14:17:50|90932.5|90882.5|90941|90891|90941.7|90891.7|90926.3|90876.3|65
1641565080000|2022-01-07 14:18:00|90941.1|90891.1|90924|90899|90943.1|90900.6|90919.3|90881.5|65
1641565090000|2022-01-07 14:18:10|90924.2|90899.2|90934|90884|90938|90901.1|90913.2|90878.2|58
1641565100000|2022-01-07 14:18:20|90920.7|90895.7|90908.7|90858.7|90924.9|90895.7|90896.1|90857.8|71
1641565110000|2022-01-07 14:18:30|90905.6|90855.6|90894.5|90844.5|90910.6|90871.8|90893.3|90843.3|69
1641565120000|2022-01-07 14:18:40|90895.2|90845.2|90885.8|90835.8|90895.2|90845.2|90878.3|90828.3|60
1641565130000|2022-01-07 14:18:50|90885.6|90835.6|90891.8|90841.8|90893.8|90843.8|90885.3|90835.3|64
1641565140000|2022-01-07 14:19:00|90890.8|90840.8|90873|90848|90893|90849.4|90871.6|90835|68
1641565150000|2022-01-07 14:19:10|90874.6|90849.6|90887.9|90837.9|90890.3|90853.2|90873.1|90835.8|68
1641565160000|2022-01-07 14:19:20|90888.1|90838.1|90888.4|90838.4|90888.8|90847.6|90866.5|90834.5|60
1641565170000|2022-01-07 14:19:30|90887.8|90837.8|90890.9|90840.9|90891.8|90841.8|90886.4|90836.4|55
1641565180000|2022-01-07 14:19:40|90890.2|90840.2|90867.2|90842.2|90890.5|90851|90867.2|90833|63
1641565190000|2022-01-07 14:19:50|90867.4|90842.4|90871.5|90846.5|90884.6|90846.7|90867.4|90829.6|55
1641565200000|2022-01-07 14:20:00|90871.8|90846.8|90893.3|90843.3|90894.4|90846.8|90870|90838|59
1641565210000|2022-01-07 14:20:10|90892.3|90842.3|90879.7|90854.7|90893.9|90854.9|90877|90841.4|59
1641565220000|2022-01-07 14:20:20|90879.3|90854.3|90891.8|90841.8|90893.2|90858.5|90877.9|90838.6|57
1641565230000|2022-01-07 14:20:30|90877.2|90852.2|90878.7|90853.7|90896.7|90858.5|90876.1|90837.8|59
1641565240000|2022-01-07 14:20:40|90880.3|90855.3|90903.6|90853.6|90904|90866.8|90880.3|90853.3|53
1641565250000|2022-01-07 14:20:50|90904.4|90854.4|90904.4|90854.4|90904.6|90869|90883.6|90851.3|61
1641565260000|2022-01-07 14:21:00|90903.1|90853.1|90904.4|90854.4|90907.6|90875.2|90887.7|90851.3|63
1641565270000|2022-01-07 14:21:10|90903.9|90853.9|90915.2|90865.2|90916.6|90866.6|90903.8|90853.8|54
1641565280000|2022-01-07 14:21:20|90915.6|90865.6|90918.7|90868.7|90921|90871|90914.1|90864.1|54
1641565290000|2022-01-07 14:21:30|90917.8|90867.8|90917.7|90867.7|90919.6|90869.6|90915.9|90865.9|50
1641565300000|2022-01-07 14:21:40|90918|90868|90919.3|90869.3|90919.3|90869.3|90910.6|90860.6|64
1641565310000|2022-01-07 14:21:50|90918.9|90868.9|90915.9|90865.9|90920.9|90870.9|90913|90863|46
1641565320000|2022-01-07 14:22:00|90914.4|90864.4|90893.8|90868.8|90914.9|90874.6|90892.1|90855|67
1641565330000|2022-01-07 14:22:10|90894.4|90869.4|90906.3|90856.3|90913.3|90878.8|90893.4|90856.1|55
1641565340000|2022-01-07 14:22:20|90906.4|90856.4|90902.2|90852.2|90907.3|90868.7|90885.5|90845.9|55
1641565350000|2022-01-07 14:22:30|90902.3|90852.3|90889.7|90839.7|90906.4|90868.3|90879.2|90839.2|59
1641565360000|2022-01-07 14:22:40|90888.9|90838.9|90876.9|90851.9|90893.8|90851.9|90876|90838.3|58
1641565370000|2022-01-07 14:22:50|90876.6|90851.6|90886.6|90836.6|90896.6|90852.5|90864.2|90828.6|53
1641565380000|2022-01-07 14:23:00|90887.3|90837.3|90872.3|90847.3|90892.4|90850.4|90868.6|90837.3|48
1641565390000|2022-01-07 14:23:10|90872.9|90847.9|90888.3|90838.3|90892.2|90852.5|90872.6|90835.9|51
1641565400000|2022-01-07 14:23:20|90888.2|90838.2|90889|90839|90893|90850.6|90870.1|90835.4|53
1641565410000|2022-01-07 14:23:30|90888.6|90838.6|90892.3|90842.3|90893.3|90843.3|90883.2|90833.2|52
1641565420000|2022-01-07 14:23:40|90892.5|90842.5|90891.7|90841.7|90895.5|90845.5|90885.3|90835.3|68
1641565430000|2022-01-07 14:23:50|90891.6|90841.6|90876.7|90826.7|90894.9|90847.3|90866.9|90825.8|68
1641565440000|2022-01-07 14:24:00|90877.1|90827.1|90871.4|90821.4|90879.5|90837.5|90859.6|90818.3|63
1641565450000|2022-01-07 14:24:10|90869.8|90819.8|90865.1|90815.1|90874.1|90832.3|90855.5|90812.5|58
1641565460000|2022-01-07 14:24:20|90864.6|90814.6|90886.9|90836.9|90887.9|90837.9|90858.6|90808.6|68
1641565470000|2022-01-07 14:24:30|90887.6|90837.6|90885.4|90835.4|90887.8|90837.8|90884.5|90834.5|53
1641565480000|2022-01-07 14:24:40|90886.2|90836.2|90881.6|90831.6|90890.8|90840.8|90881|90831|61
1641565490000|2022-01-07 14:24:50|90881|90831|90881|90831|90884.4|90834.4|90879.5|90829.5|57
1641565500000|2022-01-07 14:25:00|90880.9|90830.9|90876|90826|90884|90834|90873.9|90823.9|66
1641565510000|2022-01-07 14:25:10|90875.2|90825.2|90881.9|90831.9|90883.2|90833.2|90872.5|90822.5|63
1641565520000|2022-01-07 14:25:20|90881|90831|90881.7|90831.7|90885.8|90835.8|90880.9|90830.9|58
1641565530000|2022-01-07 14:25:30|90880.7|90830.7|90885.3|90835.3|90886.5|90836.5|90880.2|90830.2|53
1641565540000|2022-01-07 14:25:40|90886.1|90836.1|90878.7|90828.7|90886.1|90836.1|90874.7|90824.7|61
1641565550000|2022-01-07 14:25:50|90879|90829|90875.8|90825.8|90879.2|90829.2|90874.6|90824.6|47
1641565560000|2022-01-07 14:26:00|90875.6|90825.6|90866.8|90816.8|90877.2|90827.2|90865.7|90815.7|55
1641565570000|2022-01-07 14:26:10|90866.7|90816.7|90876.7|90826.7|90882.8|90832.8|90866|90816|66
1641565580000|2022-01-07 14:26:20|90876.3|90826.3|90877.6|90827.6|90879.8|90840.8|90865.8|90824.7|46
1641565590000|2022-01-07 14:26:30|90877.3|90827.3|90876.7|90826.7|90877.4|90827.4|90873|90823|46
1641565600000|2022-01-07 14:26:40|90877|90827|90887.2|90837.2|90887.3|90837.3|90877|90827|48
1641565610000|2022-01-07 14:26:50|90885.1|90835.1|90884.3|90834.3|90885.4|90850.3|90873.5|90834.1|38
1641565620000|2022-01-07 14:27:00|90873.4|90848.4|90876.3|90851.3|90888.8|90852.2|90871.5|90837.5|55
1641565630000|2022-01-07 14:27:10|90877.2|90852.2|90915.9|90865.9|90916.2|90874.5|90876.5|90851.2|69
1641565640000|2022-01-07 14:27:20|90916.2|90866.2|90909.1|90859.1|90916.2|90872|90887.5|90847|60
1641565650000|2022-01-07 14:27:30|90907.8|90857.8|90928.3|90878.3|90936.8|90886.8|90907.1|90857.8|69
1641565660000|2022-01-07 14:27:40|90928.4|90878.4|90936.1|90886.1|90936.1|90886.1|90925.9|90875.9|64
1641565670000|2022-01-07 14:27:50|90936|90886|90929.8|90879.8|90940.3|90890.3|90929.5|90879.5|57
1641565680000|2022-01-07 14:28:00|90929.4|90879.4|90927.8|90877.8|90935|90885|90888.7|90861.5|68
1641565690000|2022-01-07 14:28:10|90926|90876|90913.1|90863.1|90926|90876|90909.7|90859.7|54
1641565700000|2022-01-07 14:28:20|90914.1|90864.1|90925.6|90875.6|90928.2|90884.4|90909.4|90864.1|62
1641565710000|2022-01-07 14:28:30|90925.4|90875.4|90917.3|90867.3|90926.6|90884|90903.2|90864.3|63
1641565720000|2022-01-07 14:28:40|90917.4|90867.4|90913.6|90863.6|90924.9|90874.9|90897.2|90863.3|65
1641565730000|2022-01-07 14:28:50|90913.7|90863.7|90913.5|90863.5|90915.8|90870.2|90889|90856.7|61
1641565740000|2022-01-07 14:29:00|90911.9|90861.9|90905.3|90855.3|90912.6|90862.6|90903.2|90853.2|62
1641565750000|2022-01-07 14:29:10|90906.5|90856.5|90893.9|90868.9|90906.8|90870.6|90889.7|90848.5|54
1641565760000|2022-01-07 14:29:20|90893.7|90868.7|90901.2|90851.2|90902.8|90868.9|90886.2|90849.6|56
1641565770000|2022-01-07 14:29:30|90902.2|90852.2|90900|90850|90902.6|90852.6|90899.1|90849.1|45
1641565780000|2022-01-07 14:29:40|90899.8|90849.8|90898.7|90848.7|90902.6|90865.4|90889.4|90848.5|51
1641565790000|2022-01-07 14:29:50|90898.4|90848.4|90902.8|90852.8|90902.9|90852.9|90898.4|90848.4|45
1641565800000|2022-01-07 14:30:00|90890.5|90865.5|90894.7|90869.7|90911.4|90874.6|90890.4|90858.4|67
1641565810000|2022-01-07 14:30:10|90892|90867|90881.5|90831.5|90892|90867|90876.4|90831.4|62
1641565820000|2022-01-07 14:30:20|90881.8|90831.8|90858.3|90808.3|90881.8|90835.4|90844.3|90807.6|78
1641565830000|2022-01-07 14:30:30|90858.1|90808.1|90857.6|90807.6|90862.8|90825.4|90842.2|90806.1|68
1641565840000|2022-01-07 14:30:40|90857.5|90807.5|90896.9|90846.9|90900.1|90850.1|90849.4|90807|60
1641565850000|2022-01-07 14:30:50|90898|90848|90902|90852|90903.3|90853.3|90894.4|90844.4|67
1641565860000|2022-01-07 14:31:00|90901.7|90851.7|90879.8|90829.8|90905.2|90855.2|90879.6|90829.6|64
1641565870000|2022-01-07 14:31:10|90880.1|90830.1|90875.8|90825.8|90882.7|90832.7|90873.3|90823.3|62
1641565880000|2022-01-07 14:31:20|90875.2|90825.2|90875.4|90825.4|90879.5|90829.5|90869.8|90819.8|58
1641565890000|2022-01-07 14:31:30|90870.5|90820.5|90867.4|90817.4|90870.8|90820.8|90863|90813|58
1641565900000|2022-01-07 14:31:40|90867.6|90817.6|90860.6|90835.6|90875.2|90837.2|90859.7|90815.1|66
1641565910000|2022-01-07 14:31:50|90860.4|90835.4|90877.3|90827.3|90878.3|90836.8|90860.1|90823.8|50
1641565920000|2022-01-07 14:32:00|90877.4|90827.4|90897.6|90847.6|90899.1|90861.6|90867.1|90825|55
1641565930000|2022-01-07 14:32:10|90894.6|90844.6|90914.1|90864.1|90915.4|90865.4|90880.5|90844.1|69
1641565940000|2022-01-07 14:32:20|90915.1|90865.1|90907.4|90857.4|90916.4|90867.1|90888.5|90851.3|70
1641565950000|2022-01-07 14:32:30|90907|90857|90891.2|90866.2|90915.1|90866.2|90891.2|90851.4|60
1641565960000|2022-01-07 14:32:40|90903.3|90853.3|90910.5|90860.5|90911.9|90861.9|90900.9|90850.9|62
1641565970000|2022-01-07 14:32:50|90911.2|90861.2|90907|90857|90911.6|90869|90890.9|90853.3|62
1641565980000|2022-01-07 14:33:00|90906.9|90856.9|90914.7|90864.7|90916.5|90866.5|90906.8|90856.8|58
1641565990000|2022-01-07 14:33:10|90914.3|90864.3|90921.8|90871.8|90923.8|90873.8|90913.6|90863.6|59
1641566000000|2022-01-07 14:33:20|90921.6|90871.6|90922.3|90872.3|90922.7|90872.7|90916.1|90866.1|56
1641566010000|2022-01-07 14:33:30|90911.6|90886.6|90935.5|90910.5|90948.5|90910.5|90911.6|90884.7|68
1641566020000|2022-01-07 14:33:40|90934.8|90909.8|90969.3|90919.3|90969.3|90919.3|90927.3|90889.7|67
1641566030000|2022-01-07 14:33:50|90968.9|90918.9|90951.9|90901.9|90969.6|90919.6|90950.5|90900.5|63
1641566040000|2022-01-07 14:34:00|90951.7|90901.7|90939.7|90889.7|90952.4|90902.4|90938.2|90888.2|62
1641566050000|2022-01-07 14:34:10|90938.6|90888.6|90939.4|90889.4|90940.9|90890.9|90936.9|90886.9|59
1641566060000|2022-01-07 14:34:20|90940.4|90890.4|90944.4|90894.4|90945.7|90895.7|90939.8|90889.8|49
1641566070000|2022-01-07 14:34:30|90944.5|90894.5|90953.7|90903.7|90955.9|90905.9|90943.6|90893.6|52
1641566080000|2022-01-07 14:34:40|90951.8|90901.8|90968.6|90918.6|90970.8|90920.8|90951.8|90901.8|70
1641566090000|2022-01-07 14:34:50|90969.3|90919.3|90991.6|90941.6|90991.6|90941.6|90957.7|90907.7|77
1641566100000|2022-01-07 14:35:00|90991.5|90941.5|90975.5|90925.5|90992.9|90942.9|90972.3|90922.3|73
1641566110000|2022-01-07 14:35:10|90975.7|90925.7|90963.3|90913.3|90975.9|90925.9|90961.7|90911.7|73
1641566120000|2022-01-07 14:35:20|90962.6|90912.6|90941.8|90891.8|90962.6|90912.6|90928.2|90891.4|72
1641566130000|2022-01-07 14:35:30|90941.7|90891.7|90930.7|90905.7|90944.8|90905.7|90929|90888.9|66
1641566140000|2022-01-07 14:35:40|90930|90905|90936.7|90911.7|90945.5|90912.1|90928.8|90888.3|61
1641566150000|2022-01-07 14:35:50|90937.6|90912.6|90943.7|90918.7|90945|90920|90936.4|90911.4|66
1641566160000|2022-01-07 14:36:00|90944.6|90919.6|90937|90912|90953.6|90920.3|90934.5|90896.9|68
1641566170000|2022-01-07 14:36:10|90936.6|90911.6|90936|90911|90953|90917.8|90935.8|90899.5|56
1641566180000|2022-01-07 14:36:20|90936.1|90911.1|90937.7|90912.7|90949.9|90913.3|90930.1|90898.2|64
1641566190000|2022-01-07 14:36:30|90937.4|90912.4|90933.1|90908.1|90939.3|90914.3|90931.7|90906.7|58
1641566200000|2022-01-07 14:36:40|90934.2|90909.2|90942.4|90917.4|90947.3|90922.3|90933.7|90908.7|61
1641566210000|2022-01-07 14:36:50|90942.5|90917.5|90947.6|90922.6|90949.5|90924.5|90942.2|90917.2|57
1641566220000|2022-01-07 14:37:00|90947.1|90922.1|90945.8|90920.8|90947.3|90922.3|90934.8|90909.8|66
1641566230000|2022-01-07 14:37:10|90945.6|90920.6|90937.7|90912.7|90965.8|90923.3|90936.7|90898.4|66
1641566240000|2022-01-07 14:37:20|90938.3|90913.3|90945.8|90895.8|90957.5|90916.4|90935.4|90895.8|65
1641566250000|2022-01-07 14:37:30|90933.6|90908.6|90934.4|90909.4|90935.4|90910.4|90932.4|90907.4|53
1641566260000|2022-01-07 14:37:40|90934.7|90909.7|90947.8|90897.8|90949.8|90910.4|90931.3|90894.5|55
1641566270000|2022-01-07 14:37:50|90947.9|90897.9|90945|90895|90948.2|90898.2|90944.9|90894.9|57
1641566280000|2022-01-07 14:38:00|90944.5|90894.5|90938.2|90888.2|90947.6|90902.9|90925|90886.8|61
1641566290000|2022-01-07 14:38:10|90937|90887|90932.4|90882.4|90937.5|90900.9|90921|90882.1|47
1641566300000|2022-01-07 14:38:20|90932.8|90882.8|90919.8|90894.8|90938.5|90900.2|90919.3|90881.2|64
1641566310000|2022-01-07 14:38:30|90919.2|90894.2|90930.8|90880.8|90932.1|90896.9|90913.8|90873.2|67
1641566320000|2022-01-07 14:38:40|90931.7|90881.7|90928|90878|90931.7|90881.7|90923.8|90873.8|61
1641566330000|2022-01-07 14:38:50|90927.8|90877.8|90926.2|90876.2|90930.4|90880.4|90925.7|90875.7|60
1641566340000|2022-01-07 14:39:00|90926.9|90876.9|90923.4|90873.4|90928.4|90878.4|90922.7|90872.7|64
1641566350000|2022-01-07 14:39:10|90924|90874|90913.3|90863.3|90925.1|90884.9|90906.4|90863|67
1641566360000|2022-01-07 14:39:20|90915.8|90865.8|90921.7|90871.7|90922.3|90872.3|90914|90864|71
1641566370000|2022-01-07 14:39:30|90919.7|90869.7|90897.7|90847.7|90923.2|90873.2|90888.6|90838.6|67
1641566380000|2022-01-07 14:39:40|90898.3|90848.3|90909.5|90859.5|90910.2|90860.2|90897.1|90847.1|58
1641566390000|2022-01-07 14:39:50|90909.3|90859.3|90908.5|90858.5|90911.5|90861.5|90905.8|90855.8|54
1641566400000|2022-01-07 14:40:00|90908.3|90858.3|90904.1|90879.1|90911.2|90882.5|90896.9|90858.2|63
1641566410000|2022-01-07 14:40:10|90904.5|90879.5|90901.1|90876.1|90907.4|90882.4|90900.6|90875.6|69
1641566420000|2022-01-07 14:40:20|90901.3|90876.3|90906.1|90881.1|90907.8|90882.8|90899.1|90874.1|65
1641566430000|2022-01-07 14:40:30|90907.1|90882.1|90905|90880|90908.7|90883.7|90903.5|90878.5|71
1641566440000|2022-01-07 14:40:40|90905.4|90880.4|90898.9|90873.9|90911.9|90880.4|90892.2|90848.3|71
1641566450000|2022-01-07 14:40:50|90898.2|90873.2|90898.8|90873.8|90904.2|90879.2|90897.7|90872.7|68
1641566460000|2022-01-07 14:41:00|90898.6|90873.6|90901.7|90851.7|90913.3|90873.6|90898.1|90850.1|72
1641566470000|2022-01-07 14:41:10|90902.9|90852.9|90906.6|90856.6|90911.1|90861.1|90900.8|90850.8|72
1641566480000|2022-01-07 14:41:20|90904.4|90854.4|90914.7|90864.7|90922.9|90872.9|90904.4|90854.4|68
1641566490000|2022-01-07 14:41:30|90914.9|90864.9|90904.1|90854.1|90916.1|90866.1|90902.8|90852.8|64
1641566500000|2022-01-07 14:41:40|90904.6|90854.6|90888.1|90863.1|90904.6|90864.2|90886.5|90848.4|49
1641566510000|2022-01-07 14:41:50|90888.2|90863.2|90904.1|90854.1|90907.7|90864.3|90888.2|90847|51
1641566520000|2022-01-07 14:42:00|90904.4|90854.4|90908.1|90858.1|90911.3|90870|90892.6|90853.1|69
1641566530000|2022-01-07 14:42:10|90908.8|90858.8|90874.3|90824.3|90908.8|90858.8|90867.6|90817.6|66
1641566540000|2022-01-07 14:42:20|90874.2|90824.2|90858.7|90833.7|90875.5|90834.8|90851.9|90815.2|60
1641566550000|2022-01-07 14:42:30|90859.4|90834.4|90865.5|90815.5|90870.4|90834.7|90852.9|90814.9|66
1641566560000|2022-01-07 14:42:40|90865.7|90815.7|90873.2|90823.2|90875.8|90836.2|90859.8|90815.7|66
1641566570000|2022-01-07 14:42:50|90873.4|90823.4|90876.8|90851.8|90895.1|90857.3|90860.7|90823.4|73
1641566580000|2022-01-07 14:43:00|90877.9|90852.9|90899.4|90849.4|90906.6|90856.6|90877.9|90831.2|69
1641566590000|2022-01-07 14:43:10|90900.1|90850.1|90885.9|90835.9|90901|90854.7|90879.7|90835.2|69
1641566600000|2022-01-07 14:43:20|90886.5|90836.5|90876.6|90826.6|90886.5|90836.5|90868.3|90818.3|65
1641566610000|2022-01-07 14:43:30|90876.9|90826.9|90881.5|90831.5|90881.6|90831.6|90848|90809.5|72
1641566620000|2022-01-07 14:43:40|90881.7|90831.7|90889.8|90839.8|90890.3|90845.4|90866.6|90831.5|63
1641566630000|2022-01-07 14:43:50|90890.1|90840.1|90886.1|90836.1|90894.5|90844.5|90878.8|90828.8|71
1641566640000|2022-01-07 14:44:00|90884.4|90834.4|90872.2|90822.2|90884.4|90834.4|90871.6|90821.6|67
1641566650000|2022-01-07 14:44:10|90871.6|90821.6|90836.4|90786.4|90872.4|90822.4|90833.5|90783.5|71
1641566660000|2022-01-07 14:44:20|90832.9|90782.9|90830.7|90780.7|90834.3|90784.3|90826.4|90776.4|73
1641566670000|2022-01-07 14:44:30|90830.6|90780.6|90819.9|90769.9|90832.3|90782.3|90818.2|90768.2|66
1641566680000|2022-01-07 14:44:40|90820|90770|90798.4|90748.4|90820.9|90770.9|90796.3|90746.3|67
1641566690000|2022-01-07 14:44:50|90798.6|90748.6|90778.5|90728.5|90798.6|90748.6|90778.5|90728.5|67
1641566700000|2022-01-07 14:45:00|90778.2|90728.2|90760.7|90710.7|90784.5|90734.5|90756.3|90706.3|73
1641566710000|2022-01-07 14:45:10|90760.9|90710.9|90771.9|90721.9|90771.9|90725.9|90748|90710.9|68
1641566720000|2022-01-07 14:45:20|90771.5|90721.5|90780.4|90730.4|90782.9|90732.9|90768.1|90718.1|63
1641566730000|2022-01-07 14:45:30|90780.6|90730.6|90777.6|90727.6|90784.4|90734.4|90775.5|90725.5|70
1641566740000|2022-01-07 14:45:40|90778.1|90728.1|90784.1|90734.1|90784.4|90734.4|90769|90719|67
1641566750000|2022-01-07 14:45:50|90785.2|90735.2|90781.1|90731.1|90785.2|90748.9|90772.9|90726.1|69
1641566760000|2022-01-07 14:46:00|90782.2|90732.2|90793|90743|90793|90743|90776.5|90726.5|70
1641566770000|2022-01-07 14:46:10|90792.5|90742.5|90797|90747|90798.7|90748.7|90790.2|90740.2|61
1641566780000|2022-01-07 14:46:20|90796.2|90746.2|90785.4|90735.4|90798.9|90748.9|90771.6|90735|63
1641566790000|2022-01-07 14:46:30|90786.3|90736.3|90796.4|90746.4|90799.2|90764.4|90776.5|90736.3|65
1641566800000|2022-01-07 14:46:40|90798|90748|90782.4|90757.4|90799|90757.4|90781.2|90741|51
1641566810000|2022-01-07 14:46:50|90782.6|90757.6|90793.1|90743.1|90800.6|90761.7|90781.5|90742.1|59
1641566820000|2022-01-07 14:47:00|90793.2|90743.2|90793.7|90743.7|90794.8|90744.8|90790.1|90740.1|45
1641566830000|2022-01-07 14:47:10|90794.5|90744.5|90798.3|90748.3|90803.7|90753.7|90789.7|90739.7|54
1641566840000|2022-01-07 14:47:20|90797.1|90747.1|90786.5|90736.5|90799|90749|90782.3|90732.3|72
1641566850000|2022-01-07 14:47:30|90787.2|90737.2|90798.3|90748.3|90800.1|90754|90775.7|90736.7|67
1641566860000|2022-01-07 14:47:40|90798.9|90748.9|90788|90763|90804.3|90767.5|90788|90747.7|61
1641566870000|2022-01-07 14:47:50|90788.2|90763.2|90795.8|90770.8|90808|90772.1|90787.6|90755.5|70
1641566880000|2022-01-07 14:48:00|90796.6|90771.6|90799.6|90774.6|90801.4|90776.4|90795.6|90770.6|66
1641566890000|2022-01-07 14:48:10|90800.4|90775.4|90817.8|90767.8|90817.8|90786.4|90797.2|90767.5|67
1641566900000|2022-01-07 14:48:20|90817.7|90767.7|90806.9|90781.9|90821.4|90781.9|90801.1|90762.4|54
1641566910000|2022-01-07 14:48:30|90820.4|90770.4|90814.7|90789.7|90823.4|90790|90803.6|90769.9|61
1641566920000|2022-01-07 14:48:40|90814.8|90789.8|90816.8|90791.8|90831.5|90799.8|90814.8|90781.5|61
1641566930000|2022-01-07 14:48:50|90817|90792|90797.2|90772.2|90826.2|90792.6|90796.9|90761|67
1641566940000|2022-01-07 14:49:00|90809.2|90759.2|90789.5|90764.5|90809.2|90767.4|90783.6|90745.3|60
1641566950000|2022-01-07 14:49:10|90787.6|90762.6|90791.5|90766.5|90807.5|90770.7|90787.6|90756.4|59
1641566960000|2022-01-07 14:49:20|90791.6|90766.6|90785.4|90760.4|90802.9|90766.6|90782.8|90746.4|59
1641566970000|2022-01-07 14:49:30|90785.6|90760.6|90802.7|90777.7|90802.8|90777.8|90785.1|90748.7|54
1641566980000|2022-01-07 14:49:40|90802.4|90777.4|90790.5|90765.5|90806.5|90777.5|90787.5|90748.4|58
1641566990000|2022-01-07 14:49:50|90791.3|90766.3|90797.6|90772.6|90797.6|90772.6|90791.3|90766.3|46
1641567000000|2022-01-07 14:50:00|90797.1|90772.1|90793.2|90768.2|90809.6|90773.6|90790.6|90752.3|55
1641567010000|2022-01-07 14:50:10|90793.8|90768.8|90796.1|90771.1|90797.3|90772.3|90793.8|90768.8|59
1641567020000|2022-01-07 14:50:20|90796|90771|90809.7|90784.7|90823.2|90785.7|90796|90771|59
1641567030000|2022-01-07 14:50:30|90811.2|90786.2|90803.6|90778.6|90818.4|90787|90803.6|90768.1|59
1641567040000|2022-01-07 14:50:40|90803.5|90778.5|90791.4|90766.4|90803.8|90778.8|90791.2|90766.2|64
1641567050000|2022-01-07 14:50:50|90792.2|90767.2|90796.7|90771.7|90798.2|90773.2|90791.6|90766.6|66
1641567060000|2022-01-07 14:51:00|90797.2|90772.2|90804.8|90779.8|90806.9|90781.9|90796.3|90771.3|55
1641567070000|2022-01-07 14:51:10|90804.7|90779.7|90832.6|90782.6|90832.6|90788.8|90804.4|90770.8|71
1641567080000|2022-01-07 14:51:20|90831.3|90781.3|90834.2|90784.2|90836.9|90786.9|90828.9|90778.9|60
1641567090000|2022-01-07 14:51:30|90834.4|90784.4|90826.5|90801.5|90841.4|90801.5|90825.1|90784.3|49
1641567100000|2022-01-07 14:51:40|90826.4|90801.4|90830.3|90805.3|90844.6|90805.3|90816.6|90782.6|60
1641567110000|2022-01-07 14:51:50|90831.3|90806.3|90854.2|90804.2|90854.2|90822.5|90830.3|90796.6|66
1641567120000|2022-01-07 14:52:00|90854.4|90804.4|90844.3|90794.3|90856.7|90816.7|90831.2|90792.8|61
1641567130000|2022-01-07 14:52:10|90844.4|90794.4|90829.8|90779.8|90844.7|90806.1|90826.7|90779.3|60
1641567140000|2022-01-07 14:52:20|90829.7|90779.7|90809.4|90784.4|90831.8|90793.4|90807.7|90771.4|61
1641567150000|2022-01-07 14:52:30|90809.5|90784.5|90798.2|90748.2|90814.7|90786.2|90794.8|90745.2|70
1641567160000|2022-01-07 14:52:40|90798.8|90748.8|90793.5|90743.5|90801.1|90751.1|90792.9|90742.9|59
1641567170000|2022-01-07 14:52:50|90792.8|90742.8|90791.5|90741.5|90793.2|90754|90773.1|90732.9|62
1641567180000|2022-01-07 14:53:00|90790.4|90740.4|90783.1|90758.1|90792.4|90758.3|90778.8|90735.5|59
1641567190000|2022-01-07 14:53:10|90782.4|90757.4|90777.1|90752.1|90801.6|90758.1|90775.1|90739.3|67
1641567200000|2022-01-07 14:53:20|90778.6|90753.6|90797.1|90747.1|90798.8|90753.8|90778.6|90740.9|50
1641567210000|2022-01-07 14:53:30|90797.4|90747.4|90791.8|90741.8|90798.3|90760.4|90780.5|90740.7|46
1641567220000|2022-01-07 14:53:40|90791.4|90741.4|90794.7|90744.7|90796.5|90761.5|90780.8|90741.4|60
1641567230000|2022-01-07 14:53:50|90793.3|90743.3|90786.1|90736.1|90795.6|90756.1|90780|90736.1|43
1641567240000|2022-01-07 14:54:00|90786|90736|90776.6|90726.6|90786.2|90749.8|90768.7|90726.6|65
1641567250000|2022-01-07 14:54:10|90776.1|90726.1|90764.3|90714.3|90777.8|90729.3|90751.8|90713.5|55
1641567260000|2022-01-07 14:54:20|90764.4|90714.4|90780.3|90730.3|90780.3|90741.1|90755.6|90714.4|56
1641567270000|2022-01-07 14:54:30|90780.8|90730.8|90769.3|90744.3|90780.8|90744.3|90765.1|90726.1|45
1641567280000|2022-01-07 14:54:40|90769.4|90744.4|90768.4|90743.4|90773.7|90748.7|90766.9|90741.9|47
1641567290000|2022-01-07 14:54:50|90768.2|90743.2|90783.4|90733.4|90785.1|90743.3|90762.6|90728.3|49
1641567300000|2022-01-07 14:55:00|90781.8|90731.8|90777.8|90727.8|90788.8|90738.8|90777.7|90727.7|66
1641567310000|2022-01-07 14:55:10|90777.2|90727.2|90755.5|90705.5|90778.4|90728.4|90748.5|90703|62
1641567320000|2022-01-07 14:55:20|90754.7|90704.7|90751.6|90701.6|90755.7|90705.7|90749.4|90699.4|63
1641567330000|2022-01-07 14:55:30|90750.7|90700.7|90745.3|90720.3|90755.7|90721.3|90739.7|90699.8|60
1641567340000|2022-01-07 14:55:40|90744.1|90719.1|90761.5|90711.5|90762.8|90722.6|90743.7|90711|44
1641567350000|2022-01-07 14:55:50|90748.8|90723.8|90733|90708|90763.9|90731.5|90732.3|90695.2|69
1641567360000|2022-01-07 14:56:00|90731.8|90706.8|90757.3|90707.3|90757.3|90709.8|90730.9|90695.2|61
1641567370000|2022-01-07 14:56:10|90757.9|90707.9|90758.6|90708.6|90765.5|90727.8|90749.2|90707|61
1641567380000|2022-01-07 14:56:20|90757|90707|90746.3|90696.3|90757|90707|90744.6|90694.6|56
1641567390000|2022-01-07 14:56:30|90746.4|90696.4|90760.5|90710.5|90762.5|90723.2|90742.9|90696|59
1641567400000|2022-01-07 14:56:40|90760.7|90710.7|90756.8|90706.8|90760.7|90710.7|90756.8|90706.8|52
1641567410000|2022-01-07 14:56:50|90755.6|90705.6|90747.9|90722.9|90765.4|90723.6|90747.3|90705.6|60
1641567420000|2022-01-07 14:57:00|90747.6|90722.6|90750.1|90725.1|90762.4|90726.2|90745.5|90709.2|49
1641567430000|2022-01-07 14:57:10|90750.3|90725.3|90767.7|90717.7|90768.5|90736.3|90750.3|90713.8|58
1641567440000|2022-01-07 14:57:20|90768.2|90718.2|90758|90733|90768.6|90735.2|90757.1|90717.6|45
1641567450000|2022-01-07 14:57:30|90758.4|90733.4|90754.8|90729.8|90759.4|90734.4|90753.9|90728.9|38
1641567460000|2022-01-07 14:57:40|90754.4|90729.4|90747.7|90722.7|90756.7|90731.7|90747.4|90722.4|53
1641567470000|2022-01-07 14:57:50|90747.6|90722.6|90750|90725|90750.6|90725.6|90746.3|90721.3|34
1641567480000|2022-01-07 14:58:00|90749.1|90724.1|90753.5|90728.5|90755.6|90730.6|90749|90724|52
1641567490000|2022-01-07 14:58:10|90753.8|90728.8|90775.5|90750.5|90776.2|90751.2|90753|90728|57
1641567500000|2022-01-07 14:58:20|90773.8|90748.8|90791.1|90741.1|90794.1|90754.6|90773.7|90739.4|62
1641567510000|2022-01-07 14:58:30|90791.3|90741.3|90782.7|90732.7|90791.3|90741.3|90781|90731|60
1641567520000|2022-01-07 14:58:40|90783.4|90733.4|90783.5|90733.5|90798.7|90758.8|90780.3|90731.5|62
1641567530000|2022-01-07 14:58:50|90784.8|90734.8|90766.4|90741.4|90784.8|90742.4|90764.2|90730|51
1641567540000|2022-01-07 14:59:00|90767.5|90742.5|90766.7|90716.7|90775.2|90742.5|90753.4|90713.9|48
1641567550000|2022-01-07 14:59:10|90766.5|90716.5|90748.4|90723.4|90772.4|90728|90746.6|90715.4|50
1641567560000|2022-01-07 14:59:20|90748.2|90723.2|90762.5|90712.5|90766.7|90727.1|90748.2|90710.7|53
1641567570000|2022-01-07 14:59:30|90762.7|90712.7|90760.2|90710.2|90763.3|90713.3|90757|90707|51
1641567580000|2022-01-07 14:59:40|90760.6|90710.6|90757.5|90732.5|90773.8|90736.7|90750|90710.6|49
1641567590000|2022-01-07 14:59:50|90756.5|90731.5|90752.6|90727.6|90756.5|90731.5|90752.4|90727.4|38
1641567600000|2022-01-07 15:00:00|90752.2|90727.2|90752.9|90727.9|90753.7|90728.7|90745.8|90720.8|57
1641567610000|2022-01-07 15:00:10|90752.7|90727.7|90750.6|90725.6|90759|90734|90749.3|90724.3|54
1641567620000|2022-01-07 15:00:20|90748.5|90723.5|90749|90724|90753|90728|90745.1|90720.1|43
1641567630000|2022-01-07 15:00:30|90749.9|90724.9|90753.3|90728.3|90753.3|90728.3|90747.8|90722.8|49
1641567640000|2022-01-07 15:00:40|90750.4|90725.4|90753.5|90728.5|90755|90730|90750.4|90725.4|48
1641567650000|2022-01-07 15:00:50|90752.3|90727.3|90756.4|90731.4|90759.6|90734.6|90752.3|90727.3|55
1641567660000|2022-01-07 15:01:00|90756.8|90731.8|90758.3|90733.3|90759|90734|90755.6|90730.6|53
1641567670000|2022-01-07 15:01:10|90758.2|90733.2|90761.4|90736.4|90761.5|90736.5|90754.5|90729.5|43
1641567680000|2022-01-07 15:01:20|90760.2|90735.2|90756.3|90731.3|90760.2|90735.2|90754.2|90729.2|50
1641567690000|2022-01-07 15:01:30|90756.8|90731.8|90755.6|90730.6|90757.3|90732.3|90754|90729|44
1641567700000|2022-01-07 15:01:40|90755.7|90730.7|90760.7|90735.7|90767.2|90742.2|90755.6|90730.6|60
1641567710000|2022-01-07 15:01:50|90761.2|90736.2|90764.4|90739.4|90768.9|90743.9|90761.2|90736.2|60
1641567720000|2022-01-07 15:02:00|90764.3|90739.3|90768.1|90743.1|90769.8|90744.8|90763.4|90738.4|61
1641567730000|2022-01-07 15:02:10|90766.4|90741.4|90763.7|90738.7|90766.4|90741.4|90756.7|90731.7|68
1641567740000|2022-01-07 15:02:20|90763.8|90738.8|90761.2|90736.2|90764.2|90739.2|90754.4|90729.4|55
1641567750000|2022-01-07 15:02:30|90761|90736|90749.3|90724.3|90765.6|90740.6|90746.9|90721.9|64
1641567760000|2022-01-07 15:02:40|90748.5|90723.5|90743.8|90718.8|90748.6|90723.6|90742.1|90717.1|55
1641567770000|2022-01-07 15:02:50|90742.4|90717.4|90736|90711|90743.3|90718.3|90735.3|90710.3|52
1641567780000|2022-01-07 15:03:00|90735.9|90710.9|90742.7|90717.7|90744.7|90719.7|90733|90708|51
1641567790000|2022-01-07 15:03:10|90741.4|90716.4|90753|90728|90753|90728|90736|90711|61
1641567800000|2022-01-07 15:03:20|90752.9|90727.9|90753.6|90728.6|90753.9|90728.9|90747.8|90722.8|62
1641567810000|2022-01-07 15:03:30|90753.7|90728.7|90760.3|90735.3|90762.2|90737.2|90751.7|90726.7|56
1641567820000|2022-01-07 15:03:40|90758.9|90733.9|90754.1|90729.1|90759.8|90734.8|90752.5|90727.5|56
1641567830000|2022-01-07 15:03:50|90754.7|90729.7|90773.5|90748.5|90788.9|90750.3|90754.7|90729.7|68
1641567840000|2022-01-07 15:04:00|90773.4|90748.4|90778|90753|90778.6|90753.6|90773.1|90748.1|53
1641567850000|2022-01-07 15:04:10|90778.1|90753.1|90784.6|90759.6|90788|90763|90777.6|90752.6|47
1641567860000|2022-01-07 15:04:20|90784.9|90759.9|90788.8|90763.8|90793.6|90768.6|90784.5|90759.5|48
1641567870000|2022-01-07 15:04:30|90788.6|90763.6|90783.8|90758.8|90791.2|90766.2|90782.9|90757.9|51
1641567880000|2022-01-07 15:04:40|90784.1|90759.1|90787.3|90762.3|90787.3|90762.3|90781.8|90756.8|58
1641567890000|2022-01-07 15:04:50|90787.1|90762.1|90791.2|90766.2|90794.2|90769.2|90786.5|90761.5|57
1641567900000|2022-01-07 15:05:00|90791.1|90766.1|90797.6|90772.6|90810.9|90785.9|90786.5|90761.5|54
1641567910000|2022-01-07 15:05:10|90797.4|90772.4|90799.5|90774.5|90799.5|90774.5|90793|90768|62
1641567920000|2022-01-07 15:05:20|90800.6|90775.6|90803|90778|90804.2|90779.2|90800.2|90775.2|45
1641567930000|2022-01-07 15:05:30|90800.1|90775.1|90834.6|90784.6|90839.4|90800.3|90796.6|90771.6|63
1641567940000|2022-01-07 15:05:40|90834.2|90784.2|90816.6|90791.6|90836.8|90798.7|90815.3|90778.3|53
1641567950000|2022-01-07 15:05:50|90816.7|90791.7|90829|90779|90829|90794|90814.1|90779|55
1641567960000|2022-01-07 15:06:00|90830|90780|90791.2|90766.2|90830|90792.6|90782.6|90742.2|67
1641567970000|2022-01-07 15:06:10|90790.5|90765.5|90789.9|90764.9|90791.4|90766.4|90789.4|90764.4|39
1641567980000|2022-01-07 15:06:20|90789.8|90764.8|90787.3|90762.3|90790.9|90765.9|90787.3|90762.3|46
1641567990000|2022-01-07 15:06:30|90787.8|90762.8|90785.5|90760.5|90804.3|90765.9|90784.3|90752.4|63
1641568000000|2022-01-07 15:06:40|90785.7|90760.7|90792.9|90767.9|90795.3|90770.3|90785.2|90760.2|60
1641568010000|2022-01-07 15:06:50|90792.1|90767.1|90762.2|90737.2|90801.5|90767.1|90762.2|90727.4|68
1641568020000|2022-01-07 15:07:00|90762.4|90737.4|90759.1|90734.1|90772.8|90737.5|90757.1|90722.2|55
1641568030000|2022-01-07 15:07:10|90759.3|90734.3|90765.6|90740.6|90777.9|90742.2|90758.3|90727.9|47
1641568040000|2022-01-07 15:07:20|90766|90741|90779.1|90754.1|90779.1|90754.1|90765.6|90740.6|56
1641568050000|2022-01-07 15:07:30|90779.9|90754.9|90790.3|90765.3|90801.1|90767.3|90779.9|90744.1|66
1641568060000|2022-01-07 15:07:40|90790.1|90765.1|90771.3|90746.3|90790.1|90765.1|90770.5|90745.5|62
1641568070000|2022-01-07 15:07:50|90771.1|90746.1|90768.7|90743.7|90771.1|90746.1|90766.8|90741.8|60
1641568080000|2022-01-07 15:08:00|90769|90744|90767.3|90742.3|90771.5|90746.5|90762.9|90737.9|66
1641568090000|2022-01-07 15:08:10|90766.9|90741.9|90790.5|90740.5|90803.1|90763.5|90766|90740.5|67
1641568100000|2022-01-07 15:08:20|90779.1|90754.1|90786.1|90761.1|90794.9|90764.8|90777|90739.5|57
1641568110000|2022-01-07 15:08:30|90783.6|90758.6|90788.1|90738.1|90788.1|90759.4|90775.7|90738.1|44
1641568120000|2022-01-07 15:08:40|90788|90738|90784.7|90759.7|90798.2|90762.9|90782.6|90736.4|62
1641568130000|2022-01-07 15:08:50|90785.6|90760.6|90788.4|90763.4|90789|90764|90785.1|90760.1|44
1641568140000|2022-01-07 15:09:00|90788.5|90763.5|90794.1|90769.1|90794.1|90769.1|90788.5|90763.5|42
1641568150000|2022-01-07 15:09:10|90793.9|90768.9|90808.5|90783.5|90814.4|90784.4|90793|90762.4|52
1641568160000|2022-01-07 15:09:20|90809.8|90784.8|90801.5|90776.5|90821.3|90784.8|90798.8|90765.3|66
1641568170000|2022-01-07 15:09:30|90801.9|90776.9|90801.2|90776.2|90805.8|90780.8|90799.6|90774.6|53
1641568180000|2022-01-07 15:09:40|90801.1|90776.1|90799.6|90774.6|90802.3|90777.3|90797.3|90772.3|44
1641568190000|2022-01-07 15:09:50|90798.2|90773.2|90769.8|90719.8|90798.2|90773.2|90761.2|90719.5|60
1641568200000|2022-01-07 15:10:00|90768.9|90718.9|90766.4|90741.4|90772.6|90747.6|90755.5|90718.9|63
1641568210000|2022-01-07 15:10:10|90767.4|90742.4|90755.5|90730.5|90778.5|90751.4|90754.4|90719.2|67
1641568220000|2022-01-07 15:10:20|90754.9|90729.9|90747|90722|90756.3|90731.2|90735.5|90696.8|61
1641568230000|2022-01-07 15:10:30|90746.8|90721.8|90740.4|90715.4|90747.9|90722.9|90739.2|90714.2|64
1641568240000|2022-01-07 15:10:40|90740.5|90715.5|90738.6|90713.6|90740.5|90715.5|90736.3|90711.3|54
1641568250000|2022-01-07 15:10:50|90738.7|90713.7|90742|90717|90757.7|90721.9|90738.7|90707.7|54
1641568260000|2022-01-07 15:11:00|90743|90718|90740.2|90690.2|90747.5|90722.5|90727.8|90690.2|63
1641568270000|2022-01-07 15:11:10|90739.5|90689.5|90754.2|90704.2|90754.2|90716.5|90731|90689.5|68
1641568280000|2022-01-07 15:11:20|90755.1|90705.1|90754.6|90704.6|90759.9|90724.5|90741.8|90704.6|66
1641568290000|2022-01-07 15:11:30|90754.8|90704.8|90742.9|90717.9|90754.8|90721.2|90740.6|90703.2|60
1641568300000|2022-01-07 15:11:40|90744.3|90719.3|90743.2|90718.2|90744.7|90719.7|90739.4|90714.4|63
1641568310000|2022-01-07 15:11:50|90743.1|90718.1|90752.6|90727.6|90763.4|90728.8|90743.1|90711.6|58
1641568320000|2022-01-07 15:12:00|90752.7|90727.7|90743.2|90718.2|90754.4|90729.4|90742.5|90717.5|54
1641568330000|2022-01-07 15:12:10|90742.5|90717.5|90748.1|90723.1|90748.8|90723.8|90741.6|90716.6|63
1641568340000|2022-01-07 15:12:20|90748|90723|90749.8|90724.8|90750.1|90725.1|90745|90720|57
1641568350000|2022-01-07 15:12:30|90749.9|90724.9|90749.7|90724.7|90751.3|90726.3|90743.5|90718.5|55
1641568360000|2022-01-07 15:12:40|90749.8|90724.8|90747.4|90722.4|90750|90725|90746.4|90721.4|47
1641568370000|2022-01-07 15:12:50|90747.8|90722.8|90744.5|90719.5|90756.3|90725.1|90744.5|90706.3|53
1641568380000|2022-01-07 15:13:00|90744.4|90719.4|90749.5|90724.5|90753.5|90728.5|90743.1|90718.1|54
1641568390000|2022-01-07 15:13:10|90747.6|90722.6|90750.2|90725.2|90753.7|90728.7|90745.9|90720.9|53
1641568400000|2022-01-07 15:13:20|90750|90725|90756|90731|90756.3|90731.3|90749.6|90724.6|42
1641568410000|2022-01-07 15:13:30|90756.1|90731.1|90754.7|90729.7|90761.7|90736.7|90753.7|90728.7|42
1641568420000|2022-01-07 15:13:40|90755.3|90730.3|90754|90729|90755.3|90730.3|90750.4|90725.4|43
1641568430000|2022-01-07 15:13:50|90753.3|90728.3|90751.6|90726.6|90756.4|90731.4|90749.5|90724.5|44
1641568440000|2022-01-07 15:14:00|90751.9|90726.9|90757|90732|90757|90732|90751.1|90726.1|44
1641568450000|2022-01-07 15:14:10|90756.9|90731.9|90755.5|90730.5|90758|90733|90753.5|90728.5|56
1641568460000|2022-01-07 15:14:20|90756.2|90731.2|90753.8|90728.8|90757.7|90732.7|90753.8|90728.8|48
1641568470000|2022-01-07 15:14:30|90753.3|90728.3|90754.2|90729.2|90757.9|90732.9|90753.2|90728.2|60
1641568480000|2022-01-07 15:14:40|90753|90728|90751.9|90726.9|90754|90729|90749.9|90724.9|53
1641568490000|2022-01-07 15:14:50|90752|90727|90752.7|90727.7|90755.6|90730.6|90751.9|90726.9|57
1641568500000|2022-01-07 15:15:00|90752.9|90727.9|90753.3|90728.3|90754.2|90729.2|90752.8|90727.8|41
1641568510000|2022-01-07 15:15:10|90754.6|90729.6|90755.3|90730.3|90756.1|90731.1|90754.6|90729.6|32
1641568520000|2022-01-07 15:15:20|90755.6|90730.6|90757.3|90732.3|90758.6|90733.6|90754.8|90729.8|45
1641568530000|2022-01-07 15:15:30|90757.4|90732.4|90762.8|90737.8|90764.3|90739.3|90756.4|90731.4|49
1641568540000|2022-01-07 15:15:40|90762.9|90737.9|90766.9|90741.9|90781.6|90744.2|90762.6|90731.6|49
1641568550000|2022-01-07 15:15:50|90767.1|90742.1|90755.1|90730.1|90767.2|90742.2|90753.7|90728.7|57
1641568560000|2022-01-07 15:16:00|90755.3|90730.3|90745.6|90720.6|90755.3|90730.3|90743.7|90718.7|45
1641568570000|2022-01-07 15:16:10|90745.9|90720.9|90744.9|90719.9|90745.9|90720.9|90742.7|90717.7|38
1641568580000|2022-01-07 15:16:20|90745.2|90720.2|90744.7|90719.7|90761.5|90728.2|90739.1|90704.4|61
1641568590000|2022-01-07 15:16:30|90744.1|90719.1|90738.4|90713.4|90744.1|90719.1|90736.6|90711.6|58
1641568600000|2022-01-07 15:16:40|90739.9|90714.9|90744.3|90719.3|90746.2|90721.2|90736.4|90711.4|57
1641568610000|2022-01-07 15:16:50|90744.6|90719.6|90743.8|90718.8|90744.6|90719.6|90738.2|90713.2|59
1641568620000|2022-01-07 15:17:00|90743.1|90718.1|90751.5|90726.5|90752.4|90727.4|90741.4|90716.4|59
1641568630000|2022-01-07 15:17:10|90764.1|90714.1|90750.4|90725.4|90764.1|90726.4|90747.1|90712.6|41
1641568640000|2022-01-07 15:17:20|90750.2|90725.2|90746.6|90721.6|90750.8|90725.8|90746.4|90721.4|49
1641568650000|2022-01-07 15:17:30|90747.1|90722.1|90750.7|90725.7|90750.8|90725.8|90745|90720|45
1641568660000|2022-01-07 15:17:40|90750.6|90725.6|90745.4|90720.4|90759.1|90734.1|90744.7|90719.7|65
1641568670000|2022-01-07 15:17:50|90744.7|90719.7|90740.5|90715.5|90749.3|90724.3|90739.7|90714.7|63
1641568680000|2022-01-07 15:18:00|90741|90716|90747.6|90722.6|90747.7|90722.7|90737.2|90712.2|55
1641568690000|2022-01-07 15:18:10|90745.7|90720.7|90737.6|90712.6|90748.8|90723.8|90737.2|90712.2|60
1641568700000|2022-01-07 15:18:20|90737.4|90712.4|90747.2|90722.2|90750.7|90722.2|90733.9|90699|55
1641568710000|2022-01-07 15:18:30|90746.7|90721.7|90756.8|90731.8|90764.3|90739.3|90746.7|90721.7|64
1641568720000|2022-01-07 15:18:40|90758.7|90733.7|90752.8|90727.8|90766.6|90735.8|90752.4|90716.3|50
1641568730000|2022-01-07 15:18:50|90752.7|90727.7|90754.3|90729.3|90754.6|90729.6|90751.7|90726.7|40
1641568740000|2022-01-07 15:19:00|90754.2|90729.2|90752.4|90727.4|90758.2|90733.2|90749.5|90724.5|48
1641568750000|2022-01-07 15:19:10|90751.8|90726.8|90752.4|90727.4|90753.3|90728.3|90750.4|90725.4|44
1641568760000|2022-01-07 15:19:20|90750.7|90725.7|90748.9|90723.9|90754.7|90729.7|90748.5|90723.5|45
1641568770000|2022-01-07 15:19:30|90749|90724|90742.4|90717.4|90749.1|90724.1|90740.6|90715.6|47
1641568780000|2022-01-07 15:19:40|90742.5|90717.5|90744|90719|90746.1|90721.1|90741.5|90716.5|58
1641568790000|2022-01-07 15:19:50|90745|90720|90741.8|90716.8|90745.9|90720.9|90741.8|90716.8|43
1641568800000|2022-01-07 15:20:00|90741.9|90716.9|90752.6|90727.6|90752.6|90727.6|90739.9|90714.9|54
1641568810000|2022-01-07 15:20:10|90755|90730|90754.7|90729.7|90773.3|90739.2|90754.1|90721.3|65
1641568820000|2022-01-07 15:20:20|90755.5|90730.5|90738.1|90713.1|90757|90732|90736.8|90695.3|66
1641568830000|2022-01-07 15:20:30|90738.5|90713.5|90734.5|90709.5|90751|90715|90734.4|90700.5|48
1641568840000|2022-01-07 15:20:40|90734.4|90709.4|90717.8|90692.8|90734.7|90709.7|90716.3|90691.3|45
1641568850000|2022-01-07 15:20:50|90721.3|90696.3|90719.6|90694.6|90723.2|90698.2|90716.4|90691.4|64
1641568860000|2022-01-07 15:21:00|90717.8|90692.8|90719.2|90694.2|90720.7|90695.7|90716.7|90691.7|63
1641568870000|2022-01-07 15:21:10|90719.3|90694.3|90715.4|90690.4|90721.2|90696.2|90713.5|90688.5|57
1641568880000|2022-01-07 15:21:20|90714.4|90689.4|90715.8|90690.8|90720|90695|90708.9|90683.9|56
1641568890000|2022-01-07 15:21:30|90716|90691|90713.9|90688.9|90716.8|90691.8|90709.6|90684.6|57
1641568900000|2022-01-07 15:21:40|90713.8|90688.8|90713|90688|90725|90690.3|90707.2|90675|61
1641568910000|2022-01-07 15:21:50|90713.5|90688.5|90713.3|90688.3|90718.3|90693.3|90707.7|90682.7|65
1641568920000|2022-01-07 15:22:00|90713.4|90688.4|90715.9|90690.9|90729.6|90692.4|90712.1|90679.6|48
1641568930000|2022-01-07 15:22:10|90715.7|90690.7|90702.3|90677.3|90722.7|90690.8|90700.1|90672.1|57
1641568940000|2022-01-07 15:22:20|90702.5|90677.5|90698.2|90673.2|90703.2|90678.2|90695.6|90670.6|50
1641568950000|2022-01-07 15:22:30|90697.9|90672.9|90693.4|90668.4|90697.9|90672.9|90690|90665|67
1641568960000|2022-01-07 15:22:40|90693.6|90668.6|90697.5|90672.5|90697.5|90672.5|90693|90668|45
1641568970000|2022-01-07 15:22:50|90697.4|90672.4|90705.1|90680.1|90705.1|90680.1|90696.2|90671.2|48
1641568980000|2022-01-07 15:23:00|90705|90680|90704.8|90679.8|90709.4|90684.4|90703.5|90678.5|59
1641568990000|2022-01-07 15:23:10|90704.3|90679.3|90716.1|90691.1|90716.2|90691.2|90702.6|90677.6|52
1641569000000|2022-01-07 15:23:20|90716.2|90691.2|90718.4|90693.4|90724.3|90699.3|90715|90690|66
1641569010000|2022-01-07 15:23:30|90718.7|90693.7|90727.2|90702.2|90728.5|90703.5|90713.3|90688.3|67
1641569020000|2022-01-07 15:23:40|90724.8|90699.8|90722.6|90697.6|90724.8|90699.8|90717|90692|62
1641569030000|2022-01-07 15:23:50|90722.5|90697.5|90714.3|90689.3|90724.3|90699.3|90711.5|90686.5|64
1641569040000|2022-01-07 15:24:00|90714.4|90689.4|90738.2|90713.2|90749.7|90715|90714.3|90689.3|58
1641569050000|2022-01-07 15:24:10|90736.5|90711.5|90731|90706|90736.6|90711.6|90730.2|90705.2|37
1641569060000|2022-01-07 15:24:20|90731.1|90706.1|90732.3|90707.3|90733.5|90708.5|90729.9|90704.9|34
1641569070000|2022-01-07 15:24:30|90732.4|90707.4|90736.8|90711.8|90736.8|90711.8|90731.8|90706.8|38
1641569080000|2022-01-07 15:24:40|90736|90711|90735.7|90710.7|90736.6|90711.6|90734.8|90709.8|30
1641569090000|2022-01-07 15:24:50|90735.5|90710.5|90754.1|90729.1|90754.2|90729.2|90735.5|90710.5|49
1641569100000|2022-01-07 15:25:00|90753.5|90728.5|90761.9|90736.9|90764|90739|90753.5|90728.5|50
1641569110000|2022-01-07 15:25:10|90762.2|90737.2|90765|90740|90767.1|90742.1|90762.2|90737.2|43
1641569120000|2022-01-07 15:25:20|90765.1|90740.1|90769.2|90744.2|90769.2|90744.2|90763.5|90738.5|54
1641569130000|2022-01-07 15:25:30|90768.6|90743.6|90766.4|90741.4|90768.6|90743.6|90763.8|90738.8|60
1641569140000|2022-01-07 15:25:40|90767.2|90742.2|90763.2|90738.2|90767.2|90742.2|90761.2|90736.2|47
1641569150000|2022-01-07 15:25:50|90762.9|90737.9|90771.1|90746.1|90771.9|90746.9|90762.7|90737.7|49
1641569160000|2022-01-07 15:26:00|90771.6|90746.6|90777.2|90752.2|90784|90759|90770.4|90745.4|65
1641569170000|2022-01-07 15:26:10|90775.2|90750.2|90772.6|90747.6|90775.8|90750.8|90772.2|90747.2|44
1641569180000|2022-01-07 15:26:20|90772.7|90747.7|90775.2|90750.2|90777|90752|90772|90747|46
1641569190000|2022-01-07 15:26:30|90774.8|90749.8|90772.1|90747.1|90782.2|90757.2|90772.1|90747.1|59
1641569200000|2022-01-07 15:26:40|90772|90747|90776.8|90751.8|90777.7|90752.7|90770.9|90745.9|58
1641569210000|2022-01-07 15:26:50|90776.9|90751.9|90778.6|90753.6|90781|90756|90776.6|90751.6|43
1641569220000|2022-01-07 15:27:00|90778.7|90753.7|90776.9|90751.9|90782.6|90757.6|90776.5|90751.5|39
1641569230000|2022-01-07 15:27:10|90776.6|90751.6|90776.8|90751.8|90779.4|90754.4|90768.7|90743.7|55
1641569240000|2022-01-07 15:27:20|90776.7|90751.7|90770.5|90745.5|90786.6|90751.7|90767.9|90734.6|50
1641569250000|2022-01-07 15:27:30|90770.2|90745.2|90769.8|90744.8|90774.7|90749.7|90769.8|90744.8|52
1641569260000|2022-01-07 15:27:40|90767.7|90742.7|90740.8|90715.8|90771.7|90746.7|90735.9|90696.6|57
1641569270000|2022-01-07 15:27:50|90740.9|90715.9|90720.2|90695.2|90749.7|90715.9|90720.2|90685.4|63
1641569280000|2022-01-07 15:28:00|90721.1|90696.1|90704.9|90679.9|90722|90697|90703.7|90678.7|63
1641569290000|2022-01-07 15:28:10|90716.2|90666.2|90708.4|90683.4|90716.9|90683.6|90704.3|90665|59
1641569300000|2022-01-07 15:28:20|90708|90683|90712.5|90687.5|90724.6|90689.8|90707.2|90674.6|50
1641569310000|2022-01-07 15:28:30|90712.7|90687.7|90719.8|90694.8|90719.8|90694.8|90712.3|90687.3|45
1641569320000|2022-01-07 15:28:40|90719.6|90694.6|90742|90717|90743.5|90718.5|90719.6|90694.6|62
1641569330000|2022-01-07 15:28:50|90740.1|90715.1|90724|90699|90740.1|90715.1|90723.9|90698.9|63
1641569340000|2022-01-07 15:29:00|90723.5|90698.5|90712.2|90687.2|90728.4|90701.7|90711.2|90677.8|53
1641569350000|2022-01-07 15:29:10|90711.9|90686.9|90719.8|90669.8|90742.8|90693.8|90710.4|90668.6|60
1641569360000|2022-01-07 15:29:20|90720.4|90670.4|90713.4|90688.4|90720.4|90694.7|90703.1|90665.6|62
1641569370000|2022-01-07 15:29:30|90713.1|90688.1|90709.4|90684.4|90722.3|90690.3|90697.3|90670.1|57
1641569380000|2022-01-07 15:29:40|90727.1|90677.1|90712.6|90687.6|90727.1|90691.6|90711.9|90677.1|59
1641569390000|2022-01-07 15:29:50|90712.7|90687.7|90702.9|90677.9|90712.7|90687.7|90701.4|90676.4|54
1641569400000|2022-01-07 15:30:00|90702.7|90677.7|90715.8|90690.8|90716.4|90691.4|90700.7|90675.7|55
1641569410000|2022-01-07 15:30:10|90715.7|90690.7|90727.7|90702.7|90728.3|90703.3|90715.4|90690.4|52
1641569420000|2022-01-07 15:30:20|90727.6|90702.6|90728.8|90703.8|90731.7|90706.7|90726.2|90701.2|53
1641569430000|2022-01-07 15:30:30|90728.3|90703.3|90736.3|90711.3|90737.7|90712.7|90727.6|90702.6|58
1641569440000|2022-01-07 15:30:40|90737.4|90712.4|90739.5|90714.5|90740.9|90715.9|90733.4|90708.4|60
1641569450000|2022-01-07 15:30:50|90739.1|90714.1|90735.9|90710.9|90752|90715.1|90734.7|90701.5|53
1641569460000|2022-01-07 15:31:00|90735.1|90710.1|90733.8|90708.8|90738|90713|90733.2|90708.2|53
1641569470000|2022-01-07 15:31:10|90733.2|90708.2|90713.6|90688.6|90733.5|90708.5|90713.6|90688.6|50
1641569480000|2022-01-07 15:31:20|90712.3|90687.3|90717|90692|90727.4|90700.6|90708|90665.2|69
1641569490000|2022-01-07 15:31:30|90718.1|90693.1|90729.6|90704.6|90747.4|90707.5|90717.6|90678.6|68
1641569500000|2022-01-07 15:31:40|90729|90704|90723.6|90698.6|90734.3|90705|90713.3|90681.8|58
1641569510000|2022-01-07 15:31:50|90724.7|90699.7|90730.1|90705.1|90731.9|90706.9|90722.4|90697.4|54
1641569520000|2022-01-07 15:32:00|90730|90705|90741.5|90716.5|90748.7|90718.8|90729.1|90698.7|57
1641569530000|2022-01-07 15:32:10|90745.1|90720.1|90741.6|90716.6|90746|90721|90738.5|90713.5|57
1641569540000|2022-01-07 15:32:20|90741.7|90716.7|90734.7|90709.7|90752.8|90720.7|90733.5|90695.1|68
1641569550000|2022-01-07 15:32:30|90734|90709|90731.1|90706.1|90735.4|90710.4|90728.2|90703.2|58
1641569560000|2022-01-07 15:32:40|90730.8|90705.8|90726.2|90701.2|90731.9|90706.9|90723.4|90698.4|54
1641569570000|2022-01-07 15:32:50|90725.8|90700.8|90731.5|90706.5|90732.9|90707.9|90725.1|90700.1|60
1641569580000|2022-01-07 15:33:00|90731.7|90706.7|90720.2|90695.2|90732.7|90707.7|90718|90693|59
1641569590000|2022-01-07 15:33:10|90719.9|90694.9|90721.2|90696.2|90722.5|90697.5|90719.9|90694.9|49
1641569600000|2022-01-07 15:33:20|90720.9|90695.9|90731.7|90706.7|90742.4|90709.1|90720.9|90690.5|62
1641569610000|2022-01-07 15:33:30|90731.2|90706.2|90734.7|90709.7|90737.8|90712.8|90731.2|90706.2|58
1641569620000|2022-01-07 15:33:40|90734.9|90709.9|90731.2|90706.2|90735.4|90710.4|90730.1|90705.1|57
1641569630000|2022-01-07 15:33:50|90730.9|90705.9|90740.1|90715.1|90742.6|90717.6|90730.8|90705.8|58
1641569640000|2022-01-07 15:34:00|90740.5|90715.5|90732.8|90707.8|90742.4|90717.4|90728.8|90703.8|73
1641569650000|2022-01-07 15:34:10|90732.7|90707.7|90740.3|90715.3|90740.7|90715.7|90732.4|90707.4|62
1641569660000|2022-01-07 15:34:20|90739.8|90714.8|90744.1|90719.1|90757.6|90719.3|90739.4|90704.8|58
1641569670000|2022-01-07 15:34:30|90746.1|90721.1|90745.9|90720.9|90747.7|90722.7|90745.9|90720.9|39
1641569680000|2022-01-07 15:34:40|90746.4|90721.4|90745.9|90720.9|90748.3|90723.3|90745.2|90720.2|35
1641569690000|2022-01-07 15:34:50|90745.4|90720.4|90744.2|90719.2|90749.4|90724.4|90740.2|90715.2|58
1641569700000|2022-01-07 15:35:00|90744.3|90719.3|90747|90722|90748.1|90723.1|90742.2|90717.2|57
1641569710000|2022-01-07 15:35:10|90748|90723|90750.5|90725.5|90757.8|90727|90745.5|90707.7|63
1641569720000|2022-01-07 15:35:20|90751.3|90726.3|90753.4|90728.4|90754.7|90729.7|90750.4|90725.4|61
1641569730000|2022-01-07 15:35:30|90752.8|90727.8|90754.5|90729.5|90756.9|90731.9|90752|90727|53
1641569740000|2022-01-07 15:35:40|90755.4|90730.4|90753.9|90728.9|90756.2|90731.2|90752.3|90727.3|58
1641569750000|2022-01-07 15:35:50|90753.8|90728.8|90757.7|90732.7|90758.3|90733.3|90751.2|90726.2|65
1641569760000|2022-01-07 15:36:00|90757.6|90732.6|90731.3|90706.3|90757.6|90732.6|90723|90687.1|71
1641569770000|2022-01-07 15:36:10|90731.7|90706.7|90740.9|90715.9|90742.4|90717.4|90731.7|90706.7|52
1641569780000|2022-01-07 15:36:20|90740.7|90715.7|90747.4|90722.4|90748.9|90723.9|90734.1|90709.1|62
1641569790000|2022-01-07 15:36:30|90750|90725|90757.3|90732.3|90758.6|90733.6|90749.4|90724.4|59
1641569800000|2022-01-07 15:36:40|90757.1|90732.1|90755.6|90730.6|90758.8|90733.8|90753.8|90728.8|45
1641569810000|2022-01-07 15:36:50|90755.9|90730.9|90753.2|90728.2|90756.7|90731.7|90743.6|90718.6|65
1641569820000|2022-01-07 15:37:00|90752.9|90727.9|90755.4|90730.4|90756.7|90731.7|90752.4|90727.4|54
1641569830000|2022-01-07 15:37:10|90755.2|90730.2|90757.8|90732.8|90766.6|90735.6|90754|90716.6|54
1641569840000|2022-01-07 15:37:20|90759|90734|90759.5|90734.5|90759.7|90734.7|90755.2|90730.2|56
1641569850000|2022-01-07 15:37:30|90760.1|90735.1|90761.6|90736.6|90768.4|90743.4|90760.1|90735.1|58
1641569860000|2022-01-07 15:37:40|90762.3|90737.3|90807.3|90782.3|90818.2|90782.7|90759.4|90734.4|59
1641569870000|2022-01-07 15:37:50|90807.6|90782.6|90834|90784|90834.4|90798|90806.6|90781.6|48
1641569880000|2022-01-07 15:38:00|90834.3|90784.3|90836.5|90811.5|90849.6|90816.7|90831|90784.3|67
1641569890000|2022-01-07 15:38:10|90848.3|90798.3|90858|90833|90865.8|90833|90833|90794.2|68
1641569900000|2022-01-07 15:38:20|90857.7|90832.7|90858.3|90808.3|90877.1|90837.2|90845|90802.7|70
1641569910000|2022-01-07 15:38:30|90859.4|90809.4|90856.2|90806.2|90861|90820|90842.3|90803.5|63
1641569920000|2022-01-07 15:38:40|90855.9|90805.9|90855.9|90805.9|90858.4|90821.2|90841.4|90802.3|56
1641569930000|2022-01-07 15:38:50|90856.1|90806.1|90842.3|90817.3|90856.1|90820.1|90837.7|90805.2|63
1641569940000|2022-01-07 15:39:00|90843.5|90818.5|90842.5|90817.5|90843.5|90818.5|90837.3|90812.3|55
1641569950000|2022-01-07 15:39:10|90842.6|90817.6|90842.5|90817.5|90845.7|90820.7|90838.9|90813.9|64
1641569960000|2022-01-07 15:39:20|90841.1|90816.1|90844|90819|90844|90819|90839.1|90814.1|44
1641569970000|2022-01-07 15:39:30|90844.7|90819.7|90853|90828|90853.1|90828.1|90844.4|90819.4|60
1641569980000|2022-01-07 15:39:40|90852.9|90827.9|90850.4|90825.4|90853.3|90828.3|90842.1|90817.1|64
1641569990000|2022-01-07 15:39:50|90851.3|90826.3|90853.4|90828.4|90859.8|90834.8|90850.5|90825.5|63
1641570000000|2022-01-07 15:40:00|90851.8|90826.8|90845.2|90820.2|90852.8|90827.8|90844.5|90819.5|55
1641570010000|2022-01-07 15:40:10|90844.7|90819.7|90839.8|90814.8|90853.7|90828.7|90839|90814|72
1641570020000|2022-01-07 15:40:20|90840.1|90815.1|90857.6|90832.6|90861.6|90836.6|90839.7|90814.7|69
1641570030000|2022-01-07 15:40:30|90857.7|90832.7|90860.2|90835.2|90861.3|90836.3|90854.4|90829.4|58
1641570040000|2022-01-07 15:40:40|90860.1|90835.1|90854.8|90829.8|90860.7|90835.7|90854.8|90829.8|56
1641570050000|2022-01-07 15:40:50|90855.4|90830.4|90856.6|90831.6|90861.5|90836.5|90852.5|90827.5|63
1641570060000|2022-01-07 15:41:00|90856|90831|90857.7|90832.7|90858.6|90833.6|90854.4|90829.4|61
1641570070000|2022-01-07 15:41:10|90858.3|90833.3|90862.1|90837.1|90862.1|90837.1|90852.1|90827.1|57
1641570080000|2022-01-07 15:41:20|90862.3|90837.3|90868.3|90843.3|90872.6|90847.6|90862.3|90837.3|59
1641570090000|2022-01-07 15:41:30|90868|90843|90879.8|90854.8|90891.5|90865.6|90867.3|90836.1|71
1641570100000|2022-01-07 15:41:40|90880.2|90855.2|90880.4|90855.4|90885.1|90860.1|90877.5|90852.5|54
1641570110000|2022-01-07 15:41:50|90880.5|90855.5|90905.4|90880.4|90906.1|90881.1|90879.3|90854.3|71
1641570120000|2022-01-07 15:42:00|90904.6|90879.6|90903.9|90878.9|90918.6|90887.5|90900.7|90868.6|71
1641570130000|2022-01-07 15:42:10|90905.4|90880.4|90916|90891|90931.2|90894.7|90905.4|90874.3|63
1641570140000|2022-01-07 15:42:20|90915.9|90890.9|90937.9|90887.9|90938.6|90897.5|90912.9|90879.1|60
1641570150000|2022-01-07 15:42:30|90937.8|90887.8|90927.7|90902.7|90946.3|90910.7|90927.4|90887.8|60
1641570160000|2022-01-07 15:42:40|90927.6|90902.6|90931.5|90906.5|90938.3|90907|90918.7|90887.5|57
1641570170000|2022-01-07 15:42:50|90931.4|90906.4|90926.1|90901.1|90931.4|90906.4|90925.1|90900.1|47
1641570180000|2022-01-07 15:43:00|90926.2|90901.2|90935.6|90910.6|90938.7|90913.7|90926.1|90901.1|47
1641570190000|2022-01-07 15:43:10|90935.3|90910.3|90937|90912|90937.4|90912.4|90932|90907|55
1641570200000|2022-01-07 15:43:20|90936.8|90911.8|90950.4|90925.4|90950.4|90925.4|90936.8|90911.8|55
1641570210000|2022-01-07 15:43:30|90950.1|90925.1|90952.3|90927.3|90953.8|90928.8|90949.9|90924.9|39
1641570220000|2022-01-07 15:43:40|90950.8|90925.8|90942.1|90917.1|90950.8|90925.8|90940.4|90915.4|46
1641570230000|2022-01-07 15:43:50|90942.3|90917.3|90939.8|90914.8|90946.2|90921.2|90939.5|90914.5|53
1641570240000|2022-01-07 15:44:00|90939|90914|90935.6|90910.6|90939.1|90914.1|90933|90908|53
1641570250000|2022-01-07 15:44:10|90935.5|90910.5|90942.7|90917.7|90944|90919|90935.5|90910.5|43
1641570260000|2022-01-07 15:44:20|90943|90918|90940.4|90915.4|90944.9|90919.9|90940|90915|48
1641570270000|2022-01-07 15:44:30|90940.1|90915.1|90938.3|90913.3|90940.9|90915.9|90938.3|90913.3|26
1641570280000|2022-01-07 15:44:40|90938.2|90913.2|90937.8|90912.8|90939.4|90914.4|90937.4|90912.4|30
1641570290000|2022-01-07 15:44:50|90937.6|90912.6|90894.6|90869.6|90938.1|90913.1|90894.6|90858.2|59
1641570300000|2022-01-07 15:45:00|90909.2|90859.2|90909.8|90884.8|90920.7|90886.8|90891.7|90854|72
1641570310000|2022-01-07 15:45:10|90910|90885|90916|90891|90916.6|90891.6|90908.4|90883.4|46
1641570320000|2022-01-07 15:45:20|90916.6|90891.6|90921.5|90871.5|90932.6|90896.7|90909.1|90871.1|67
1641570330000|2022-01-07 15:45:30|90922.1|90872.1|90910|90885|90922.1|90885.1|90908.3|90871.3|43
1641570340000|2022-01-07 15:45:40|90909.9|90884.9|90896.8|90871.8|90914.2|90885.1|90895.5|90864.2|48
1641570350000|2022-01-07 15:45:50|90897|90872|90893.9|90868.9|90897.8|90872.8|90890.7|90865.7|37
1641570360000|2022-01-07 15:46:00|90893.7|90868.7|90926|90901|90926.6|90901.6|90893.7|90859|59
1641570370000|2022-01-07 15:46:10|90926.5|90901.5|90925.4|90900.4|90927.7|90902.7|90921.2|90896.2|49
1641570380000|2022-01-07 15:46:20|90925.1|90900.1|90912.1|90887.1|90925.1|90900.1|90910|90885|59
1641570390000|2022-01-07 15:46:30|90912|90887|90904.6|90879.6|90918.9|90887|90903.1|90865.8|63
1641570400000|2022-01-07 15:46:40|90904.9|90879.9|90902.5|90877.5|90905.2|90880.2|90900.9|90875.9|60
1641570410000|2022-01-07 15:46:50|90898.6|90873.6|90894.9|90869.9|90898.6|90873.6|90893.2|90868.2|56
1641570420000|2022-01-07 15:47:00|90895.2|90870.2|90887.3|90862.3|90895.2|90870.2|90882.8|90857.8|68
1641570430000|2022-01-07 15:47:10|90888.7|90863.7|90893.1|90868.1|90898.3|90873.3|90886.5|90861.5|49
1641570440000|2022-01-07 15:47:20|90892.9|90867.9|90904.1|90879.1|90905|90880|90892|90867|61
1641570450000|2022-01-07 15:47:30|90903.4|90878.4|90907.9|90882.9|90913.2|90888.2|90903.2|90878.2|60
1641570460000|2022-01-07 15:47:40|90908|90883|90900.6|90875.6|90908.8|90883.8|90900.6|90875.6|45
1641570470000|2022-01-07 15:47:50|90902.2|90877.2|90909|90884|90910.6|90885.6|90900.4|90875.4|50
1641570480000|2022-01-07 15:48:00|90908.1|90883.1|90916.5|90891.5|90916.5|90891.5|90905|90880|50
1641570490000|2022-01-07 15:48:10|90916.6|90891.6|90926.4|90901.4|90927.1|90902.1|90914.9|90889.9|49
1641570500000|2022-01-07 15:48:20|90926.5|90901.5|90923.7|90898.7|90936.1|90911.1|90923.3|90898.3|48
1641570510000|2022-01-07 15:48:30|90923.5|90898.5|90923|90898|90926|90901|90922.8|90897.8|50
1641570520000|2022-01-07 15:48:40|90923.3|90898.3|90928.2|90903.2|90928.4|90903.4|90923.1|90898.1|45
1641570530000|2022-01-07 15:48:50|90928|90903|90930.1|90905.1|90932.7|90907.7|90924|90899|45
1641570540000|2022-01-07 15:49:00|90929.8|90904.8|90914.4|90889.4|90932.7|90907.7|90912.9|90887.9|59
1641570550000|2022-01-07 15:49:10|90914.1|90889.1|90916.8|90891.8|90920|90895|90914.1|90889.1|51
1641570560000|2022-01-07 15:49:20|90917.3|90892.3|90924.8|90899.8|90925.4|90900.4|90915|90890|66
1641570570000|2022-01-07 15:49:30|90922.9|90897.9|90911.1|90886.1|90925.4|90900.4|90899|90874|72
1641570580000|2022-01-07 15:49:40|90911.5|90886.5|90906.1|90881.1|90914.6|90889.6|90906.1|90881.1|53
1641570590000|2022-01-07 15:49:50|90906.4|90881.4|90914.8|90889.8|90915.1|90890.1|90905.9|90880.9|52
1641570600000|2022-01-07 15:50:00|90914.4|90889.4|90922.3|90872.3|90923.6|90890.8|90900.4|90861.4|66
1641570610000|2022-01-07 15:50:10|90921.5|90871.5|90924.2|90899.2|90924.2|90899.2|90908.1|90869.9|61
1641570620000|2022-01-07 15:50:20|90923.9|90898.9|90928.2|90903.2|90929.2|90904.2|90923|90898|59
1641570630000|2022-01-07 15:50:30|90928.8|90903.8|90927.5|90902.5|90932.5|90907.5|90927.5|90902.5|46
1641570640000|2022-01-07 15:50:40|90927.4|90902.4|90921.3|90896.3|90939.6|90902.6|90917.8|90884.9|57
1641570650000|2022-01-07 15:50:50|90921.2|90896.2|90930.9|90905.9|90931.7|90906.7|90918.1|90893.1|62
1641570660000|2022-01-07 15:51:00|90932.4|90907.4|90935.9|90910.9|90937.3|90912.3|90928.7|90903.7|58
1641570670000|2022-01-07 15:51:10|90938.2|90913.2|90934.8|90909.8|90938.3|90913.3|90934.2|90909.2|51
1641570680000|2022-01-07 15:51:20|90934.9|90909.9|90919.7|90894.7|90935.2|90910.2|90919.2|90894.2|58
1641570690000|2022-01-07 15:51:30|90919.6|90894.6|90923.4|90898.4|90925.3|90900.3|90919.6|90894.6|47
1641570700000|2022-01-07 15:51:40|90923.2|90898.2|90926.3|90901.3|90930.6|90905.6|90919.7|90894.7|57
1641570710000|2022-01-07 15:51:50|90928.2|90903.2|90925.1|90900.1|90928.3|90903.3|90919.6|90894.6|52
1641570720000|2022-01-07 15:52:00|90924.6|90899.6|90924.8|90899.8|90926.8|90901.8|90921.1|90896.1|66
1641570730000|2022-01-07 15:52:10|90924.6|90899.6|90921.9|90896.9|90928.4|90903.4|90920.1|90895.1|56
1641570740000|2022-01-07 15:52:20|90921.6|90896.6|90908.8|90883.8|90921.6|90896.6|90906.6|90881.6|51
1641570750000|2022-01-07 15:52:30|90908.4|90883.4|90904.1|90879.1|90913.7|90888.7|90902.8|90877.8|61
1641570760000|2022-01-07 15:52:40|90902.9|90877.9|90905.2|90880.2|90905.6|90880.6|90899|90874|55
1641570770000|2022-01-07 15:52:50|90905.4|90880.4|90922|90897|90922.7|90897.7|90904.8|90879.8|50
1641570780000|2022-01-07 15:53:00|90921.5|90896.5|90922.1|90897.1|90925.5|90900.5|90917.2|90892.2|51
1641570790000|2022-01-07 15:53:10|90920.8|90895.8|90923.1|90898.1|90925|90900|90920.4|90895.4|56
1641570800000|2022-01-07 15:53:20|90922|90897|90918.7|90893.7|90925.5|90900.5|90912.3|90887.3|67
1641570810000|2022-01-07 15:53:30|90919.1|90894.1|90916.8|90891.8|90919.3|90894.3|90916.5|90891.5|37
1641570820000|2022-01-07 15:53:40|90917.5|90892.5|90907|90882|90917.5|90892.5|90905.8|90880.8|47
1641570830000|2022-01-07 15:53:50|90907.5|90882.5|90902.8|90877.8|90914.7|90889.7|90901.6|90876.6|56
1641570840000|2022-01-07 15:54:00|90902.7|90877.7|90889|90864|90903.9|90878.9|90885.5|90860.5|61
1641570850000|2022-01-07 15:54:10|90888.7|90863.7|90896.3|90871.3|90896.9|90871.9|90886.4|90861.4|50
1641570860000|2022-01-07 15:54:20|90895.1|90870.1|90895.5|90870.5|90896.7|90871.7|90892.9|90867.9|44
1641570870000|2022-01-07 15:54:30|90895.6|90870.6|90879.8|90854.8|90895.6|90870.6|90879.3|90854.3|39
1641570880000|2022-01-07 15:54:40|90879.4|90854.4|90881.9|90856.9|90884.3|90859.3|90877.3|90852.3|52
1641570890000|2022-01-07 15:54:50|90882|90857|90865.5|90840.5|90883.7|90858.7|90865.5|90840.5|63
1641570900000|2022-01-07 15:55:00|90865.6|90840.6|90867.8|90842.8|90871.3|90846.3|90865.4|90840.4|63
1641570910000|2022-01-07 15:55:10|90868.1|90843.1|90866.5|90841.5|90868.3|90843.3|90858.6|90833.6|66
1641570920000|2022-01-07 15:55:20|90866.9|90841.9|90867.6|90842.6|90867.6|90842.6|90861.4|90836.4|67
1641570930000|2022-01-07 15:55:30|90868.7|90843.7|90859.8|90834.8|90868.8|90843.8|90859.5|90834.5|62
1641570940000|2022-01-07 15:55:40|90860.6|90835.6|90866.5|90841.5|90866.5|90841.5|90860|90835|50
1641570950000|2022-01-07 15:55:50|90866.3|90841.3|90865.8|90840.8|90871.6|90846.6|90865.7|90840.7|54
1641570960000|2022-01-07 15:56:00|90866.3|90841.3|90869.6|90844.6|90870.4|90845.4|90865.7|90840.7|52
1641570970000|2022-01-07 15:56:10|90870.1|90845.1|90863.3|90838.3|90870.1|90845.1|90861.2|90836.2|58
1641570980000|2022-01-07 15:56:20|90863.9|90838.9|90860.3|90835.3|90870|90845|90860.3|90835.3|53
1641570990000|2022-01-07 15:56:30|90860.6|90835.6|90858.8|90833.8|90862.5|90837.5|90858.3|90833.3|52
1641571000000|2022-01-07 15:56:40|90859.1|90834.1|90854.5|90829.5|90859.6|90834.6|90853|90828|45
1641571010000|2022-01-07 15:56:50|90853.5|90828.5|90820.3|90795.3|90855|90830|90819.8|90783.2|68
1641571020000|2022-01-07 15:57:00|90820.6|90795.6|90821.6|90796.6|90829.6|90804.6|90819.8|90794.8|60
1641571030000|2022-01-07 15:57:10|90823.1|90798.1|90828.6|90803.6|90837.3|90803.7|90809.4|90779.4|65
1641571040000|2022-01-07 15:57:20|90828.2|90803.2|90842|90817|90845.3|90820.3|90827.6|90802.6|66
1641571050000|2022-01-07 15:57:30|90840.9|90815.9|90839.9|90814.9|90844.7|90819.7|90838.8|90813.8|64
1641571060000|2022-01-07 15:57:40|90840.3|90815.3|90845.2|90820.2|90845.9|90820.9|90839.5|90814.5|73
1641571070000|2022-01-07 15:57:50|90843.2|90818.2|90833|90808|90843.2|90818.2|90831.4|90806.4|71
1641571080000|2022-01-07 15:58:00|90830.7|90805.7|90815.1|90790.1|90830.7|90805.7|90812.1|90787.1|57
1641571090000|2022-01-07 15:58:10|90815.7|90790.7|90806.9|90781.9|90817|90792|90806.2|90781.2|64
1641571100000|2022-01-07 15:58:20|90807.1|90782.1|90807.9|90782.9|90810.8|90785.8|90806.4|90781.4|60
1641571110000|2022-01-07 15:58:30|90808|90783|90808.3|90783.3|90810|90785|90805.2|90780.2|56
1641571120000|2022-01-07 15:58:40|90808.9|90783.9|90809.5|90784.5|90810.7|90785.7|90808.2|90783.2|48
1641571130000|2022-01-07 15:58:50|90809.6|90784.6|90807.5|90782.5|90812.3|90787.3|90806.6|90781.6|65
1641571140000|2022-01-07 15:59:00|90807.3|90782.3|90804.3|90779.3|90808.5|90783.5|90804|90779|58
1641571150000|2022-01-07 15:59:10|90804.4|90779.4|90806.3|90781.3|90808.7|90783.7|90800.5|90775.5|53
1641571160000|2022-01-07 15:59:20|90806|90781|90800|90775|90808.6|90783.6|90799.8|90774.8|68
1641571170000|2022-01-07 15:59:30|90800.5|90775.5|90797.8|90772.8|90801|90776|90792.7|90767.7|55
1641571180000|2022-01-07 15:59:40|90798|90773|90799.8|90774.8|90800.9|90775.9|90797.4|90772.4|50
1641571190000|2022-01-07 15:59:50|90798.1|90773.1|90810.5|90785.5|90810.8|90785.8|90798.1|90773.1|69
1641571200000|2022-01-07 16:00:00|90811.9|90786.9|90805.6|90780.6|90812.4|90787.4|90802.8|90777.8|66
1641571210000|2022-01-07 16:00:10|90806|90781|90804.9|90779.9|90809.1|90784.1|90800|90775|61
1641571220000|2022-01-07 16:00:20|90805|90780|90799.3|90774.3|90805.7|90780.7|90798.2|90773.2|67
1641571230000|2022-01-07 16:00:30|90800.2|90775.2|90801.1|90776.1|90806.4|90781.4|90797.4|90772.4|64
1641571240000|2022-01-07 16:00:40|90801.2|90776.2|90806.9|90781.9|90811.5|90786.5|90800.7|90775.7|63
1641571250000|2022-01-07 16:00:50|90807|90782|90805.3|90780.3|90807.9|90782.9|90804.8|90779.8|58
1641571260000|2022-01-07 16:01:00|90805|90780|90807|90782|90807.1|90782.1|90802.3|90777.3|60
1641571270000|2022-01-07 16:01:10|90806.6|90781.6|90807.4|90782.4|90808.4|90783.4|90802.9|90777.9|55
1641571280000|2022-01-07 16:01:20|90807.7|90782.7|90804.5|90779.5|90808.3|90783.3|90802.6|90777.6|55
1641571290000|2022-01-07 16:01:30|90803.8|90778.8|90787.5|90762.5|90804|90779|90785.3|90760.3|61
1641571300000|2022-01-07 16:01:40|90787.1|90762.1|90784|90759|90787.1|90762.1|90782.3|90757.3|62
1641571310000|2022-01-07 16:01:50|90783.3|90758.3|90777.3|90752.3|90788.5|90763.5|90775.4|90750.4|67
1641571320000|2022-01-07 16:02:00|90776.8|90751.8|90782.3|90757.3|90783.6|90758.6|90772.6|90747.6|65
1641571330000|2022-01-07 16:02:10|90782.4|90757.4|90772.6|90747.6|90782.7|90757.7|90770.7|90745.7|61
1641571340000|2022-01-07 16:02:20|90772.8|90747.8|90767|90742|90773.7|90748.7|90765.7|90740.7|57
1641571350000|2022-01-07 16:02:30|90766.4|90741.4|90771.9|90746.9|90786.6|90748.7|90766.2|90736.4|57
1641571360000|2022-01-07 16:02:40|90771.7|90746.7|90773.1|90748.1|90775.4|90750.4|90771.7|90746.7|47
1641571370000|2022-01-07 16:02:50|90773.5|90748.5|90776.9|90751.9|90776.9|90751.9|90768.5|90743.5|50
1641571380000|2022-01-07 16:03:00|90776.4|90751.4|90770.8|90745.8|90778.8|90753.8|90769.1|90744.1|56
1641571390000|2022-01-07 16:03:10|90771.2|90746.2|90784.8|90759.8|90785.6|90760.6|90769.9|90744.9|54
1641571400000|2022-01-07 16:03:20|90784.6|90759.6|90787.1|90762.1|90787.7|90762.7|90784.6|90759.6|38
1641571410000|2022-01-07 16:03:30|90787.2|90762.2|90804.6|90779.6|90812.2|90779.6|90786.7|90761.6|50
1641571420000|2022-01-07 16:03:40|90805.3|90780.3|90812.8|90787.8|90812.8|90787.8|90804.8|90779.8|48
1641571430000|2022-01-07 16:03:50|90812.5|90787.5|90826.4|90801.4|90828.4|90803.4|90812.5|90787.5|49
1641571440000|2022-01-07 16:04:00|90825|90800|90813.1|90788.1|90826|90801|90810.8|90785.8|62
1641571450000|2022-01-07 16:04:10|90813.5|90788.5|90821.5|90796.5|90823.2|90798.2|90812.8|90787.8|53
1641571460000|2022-01-07 16:04:20|90821.3|90796.3|90808.3|90783.3|90823.1|90798.1|90807.5|90782.5|57
1641571470000|2022-01-07 16:04:30|90808.5|90783.5|90799.7|90774.7|90810.9|90785.9|90798.9|90773.9|51
1641571480000|2022-01-07 16:04:40|90799.8|90774.8|90794.6|90769.6|90799.8|90774.8|90794.4|90769.4|48
1641571490000|2022-01-07 16:04:50|90794.8|90769.8|90779.3|90754.3|90794.9|90769.9|90777.4|90752.4|52
1641571500000|2022-01-07 16:05:00|90779.4|90754.4|90777.8|90752.8|90779.9|90754.9|90776.6|90751.6|44
1641571510000|2022-01-07 16:05:10|90777.6|90752.6|90780.3|90755.3|90780.3|90755.3|90769.9|90744.9|49
1641571520000|2022-01-07 16:05:20|90780.7|90755.7|90771.3|90746.3|90784.6|90759.6|90770.6|90745.6|49
1641571530000|2022-01-07 16:05:30|90770.8|90745.8|90774.7|90749.7|90777|90752|90770.3|90745.3|47
1641571540000|2022-01-07 16:05:40|90774.8|90749.8|90776.4|90751.4|90777.8|90752.8|90774.4|90749.4|35
1641571550000|2022-01-07 16:05:50|90777.3|90752.3|90799|90774|90800|90775|90777.3|90752.3|55
1641571560000|2022-01-07 16:06:00|90798.9|90773.9|90797.4|90772.4|90798.9|90773.9|90796.6|90771.6|35
1641571570000|2022-01-07 16:06:10|90797.2|90772.2|90793|90768|90807.1|90772.5|90792.5|90754.8|40
1641571580000|2022-01-07 16:06:20|90793.3|90768.3|90797|90772|90797.6|90772.6|90791.7|90766.7|65
1641571590000|2022-01-07 16:06:30|90796.9|90771.9|90812.3|90787.3|90812.8|90787.8|90796.9|90771.9|61
1641571600000|2022-01-07 16:06:40|90812.5|90787.5|90815.6|90790.6|90818.1|90793.1|90811|90786|52
1641571610000|2022-01-07 16:06:50|90815.2|90790.2|90813.1|90788.1|90818.8|90793.8|90813.1|90788.1|54
1641571620000|2022-01-07 16:07:00|90813.4|90788.4|90798.2|90773.2|90813.4|90788.4|90794.3|90769.3|59
1641571630000|2022-01-07 16:07:10|90798.7|90773.7|90793.9|90768.9|90798.7|90773.7|90793|90768|52
1641571640000|2022-01-07 16:07:20|90793.6|90768.6|90776.2|90751.2|90796.7|90771.7|90776.2|90751.2|56
1641571650000|2022-01-07 16:07:30|90776|90751|90772.3|90747.3|90777.2|90752.2|90769.7|90744.7|50
1641571660000|2022-01-07 16:07:40|90772|90747|90768.5|90743.5|90772.7|90747.7|90768.1|90743.1|49
1641571670000|2022-01-07 16:07:50|90768.1|90743.1|90772.2|90747.2|90774.5|90749.5|90764|90739|66
1641571680000|2022-01-07 16:08:00|90773.3|90748.3|90770.7|90745.7|90773.9|90748.9|90769.1|90744.1|61
1641571690000|2022-01-07 16:08:10|90771.7|90746.7|90768|90743|90777.2|90752.2|90767|90742|56
1641571700000|2022-01-07 16:08:20|90767.4|90742.4|90762.6|90737.6|90769.8|90744.8|90762.6|90737.6|45
1641571710000|2022-01-07 16:08:30|90763.1|90738.1|90759.9|90734.9|90777.1|90740.4|90759.4|90727.1|49
1641571720000|2022-01-07 16:08:40|90759.7|90734.7|90768.7|90743.7|90769.5|90744.5|90759.7|90734.7|48
1641571730000|2022-01-07 16:08:50|90768.9|90743.9|90770.8|90745.8|90772.1|90747.1|90768.2|90743.2|48
1641571740000|2022-01-07 16:09:00|90770.9|90745.9|90773.8|90748.8|90775.2|90750.2|90765.7|90740.7|61
1641571750000|2022-01-07 16:09:10|90787.9|90737.9|90773.9|90748.9|90788.7|90752.8|90772.2|90737.3|50
1641571760000|2022-01-07 16:09:20|90773.6|90748.6|90761.5|90736.5|90774.1|90749.1|90753.2|90728.2|47
1641571770000|2022-01-07 16:09:30|90761.2|90736.2|90783.7|90758.7|90788.9|90763.9|90761.2|90736.2|69
1641571780000|2022-01-07 16:09:40|90782.1|90757.1|90754|90729|90784|90759|90752.7|90727.7|57
1641571790000|2022-01-07 16:09:50|90753.9|90728.9|90738.5|90713.5|90755.9|90729.2|90737.6|90704.6|62
1641571800000|2022-01-07 16:10:00|90739.1|90714.1|90759.7|90709.7|90760.5|90723.9|90739.1|90709.7|45
1641571810000|2022-01-07 16:10:10|90759.4|90709.4|90747.7|90722.7|90759.4|90723.6|90744.1|90709.4|45
1641571820000|2022-01-07 16:10:20|90749.3|90724.3|90752.1|90727.1|90752.1|90727.1|90748.5|90723.5|36
1641571830000|2022-01-07 16:10:30|90751.8|90726.8|90750.8|90725.8|90751.8|90726.8|90750.4|90725.4|30
1641571840000|2022-01-07 16:10:40|90751.6|90726.6|90751.5|90726.5|90751.8|90726.8|90750.3|90725.3|34
1641571850000|2022-01-07 16:10:50|90751.2|90726.2|90753.1|90728.1|90754.5|90729.5|90750.9|90725.9|32
1641571860000|2022-01-07 16:11:00|90752.4|90727.4|90752.7|90727.7|90761.6|90729.2|90746|90709.9|48
1641571870000|2022-01-07 16:11:10|90751.7|90726.7|90752.7|90727.7|90753.8|90728.8|90750.6|90725.6|37
1641571880000|2022-01-07 16:11:20|90753.3|90728.3|90747.3|90722.3|90753.8|90728.8|90746.8|90721.8|40
1641571890000|2022-01-07 16:11:30|90747.6|90722.6|90749.9|90724.9|90749.9|90724.9|90746.8|90721.8|31
1641571900000|2022-01-07 16:11:40|90750.4|90725.4|90752.8|90727.8|90753.7|90728.7|90750.4|90725.4|34
1641571910000|2022-01-07 16:11:50|90752.7|90727.7|90753.3|90728.3|90755.5|90730.5|90751.3|90726.3|32
1641571920000|2022-01-07 16:12:00|90753.2|90728.2|90758.3|90733.3|90758.5|90733.5|90750.3|90725.3|46
1641571930000|2022-01-07 16:12:10|90757.8|90732.8|90759.2|90734.2|90762.6|90737.6|90757.6|90732.6|46
1641571940000|2022-01-07 16:12:20|90759.3|90734.3|90763.1|90738.1|90770.8|90739|90756.7|90720|32
1641571950000|2022-01-07 16:12:30|90763.2|90738.2|90759.5|90734.5|90763.4|90738.4|90758.4|90733.4|49
1641571960000|2022-01-07 16:12:40|90759.4|90734.4|90762.8|90737.8|90763.6|90738.6|90759.2|90734.2|37
1641571970000|2022-01-07 16:12:50|90763.4|90738.4|90759.9|90734.9|90763.4|90738.4|90758|90733|43
1641571980000|2022-01-07 16:13:00|90759|90734|90755.4|90730.4|90761.9|90736.9|90755.4|90730.4|53
1641571990000|2022-01-07 16:13:10|90756.3|90731.3|90749.5|90724.5|90763.2|90732.1|90749.5|90713.2|51
1641572000000|2022-01-07 16:13:20|90749.3|90724.3|90756.1|90731.1|90757.3|90732.3|90749.3|90724.3|47
1641572010000|2022-01-07 16:13:30|90755.5|90730.5|90757.4|90732.4|90760.7|90735.7|90755.3|90730.3|45
1641572020000|2022-01-07 16:13:40|90760.5|90735.5|90769|90744|90769.2|90744.2|90759.3|90734.3|46
1641572030000|2022-01-07 16:13:50|90769.3|90744.3|90770.9|90745.9|90771.5|90746.5|90767.5|90742.5|46
1641572040000|2022-01-07 16:14:00|90770.5|90745.5|90770|90745|90773.7|90748.7|90767.3|90742.3|48
1641572050000|2022-01-07 16:14:10|90770.3|90745.3|90768|90743|90771|90746|90766.8|90741.8|51
1641572060000|2022-01-07 16:14:20|90768.1|90743.1|90767.7|90742.7|90770.2|90745.2|90767.7|90742.7|33
1641572070000|2022-01-07 16:14:30|90767.6|90742.6|90777.6|90752.6|90790.7|90753.3|90767.6|90732.8|44
1641572080000|2022-01-07 16:14:40|90777.3|90752.3|90772.9|90747.9|90777.4|90752.4|90767.7|90742.7|47
1641572090000|2022-01-07 16:14:50|90773.9|90748.9|90771.7|90746.7|90774.2|90749.2|90771.7|90746.7|36
1641572100000|2022-01-07 16:15:00|90770.8|90745.8|90768.9|90743.9|90770.8|90745.8|90765.9|90740.9|54
1641572110000|2022-01-07 16:15:10|90768.7|90743.7|90767|90742|90769.1|90744.1|90766.2|90741.2|40
1641572120000|2022-01-07 16:15:20|90767.1|90742.1|90767.7|90742.7|90770.3|90745.3|90765.8|90740.8|44
1641572130000|2022-01-07 16:15:30|90768.1|90743.1|90772.1|90747.1|90783.7|90747.4|90766.5|90728.4|36
1641572140000|2022-01-07 16:15:40|90772.2|90747.2|90763.4|90738.4|90775.4|90750.4|90762.6|90737.6|57
1641572150000|2022-01-07 16:15:50|90763.5|90738.5|90767|90742|90767.6|90742.6|90763.5|90738.5|26
1641572160000|2022-01-07 16:16:00|90766.8|90741.8|90762.4|90737.4|90768.3|90743.3|90761.9|90736.9|45
1641572170000|2022-01-07 16:16:10|90762|90737|90763.4|90738.4|90765.1|90740.1|90760.3|90735.3|53
1641572180000|2022-01-07 16:16:20|90763|90738|90765.5|90740.5|90766.2|90741.2|90758|90733|47
1641572190000|2022-01-07 16:16:30|90765.3|90740.3|90766.1|90741.1|90776.1|90742.8|90763.5|90724.8|36
1641572200000|2022-01-07 16:16:40|90766|90741|90774.1|90749.1|90774.1|90749.1|90765.4|90740.4|37
1641572210000|2022-01-07 16:16:50|90775.2|90750.2|90778.5|90753.5|90786.9|90754.3|90772.7|90735|42
1641572220000|2022-01-07 16:17:00|90778.8|90753.8|90778.1|90753.1|90779.7|90754.7|90775|90750|52
1641572230000|2022-01-07 16:17:10|90777.5|90752.5|90771.4|90746.4|90783.3|90752.7|90770.8|90733.1|39
1641572240000|2022-01-07 16:17:20|90771.3|90746.3|90777.7|90752.7|90777.7|90752.7|90769.6|90744.6|51
1641572250000|2022-01-07 16:17:30|90777|90752|90776.8|90751.8|90778.7|90753.7|90774.3|90749.3|45
1641572260000|2022-01-07 16:17:40|90776.6|90751.6|90780.8|90755.8|90783.2|90758.2|90776.3|90751.3|43
1641572270000|2022-01-07 16:17:50|90780.5|90755.5|90781.4|90756.4|90781.8|90756.8|90779.6|90754.6|34
1641572280000|2022-01-07 16:18:00|90781.3|90756.3|90776.6|90751.6|90781.9|90756.9|90775.9|90750.9|43
1641572290000|2022-01-07 16:18:10|90775.4|90750.4|90782.2|90757.2|90784.9|90759.9|90775.4|90750.4|40
1641572300000|2022-01-07 16:18:20|90781.9|90756.9|90784.9|90759.9|90786.1|90761.1|90781.8|90756.8|52
1641572310000|2022-01-07 16:18:30|90785|90760|90790.3|90765.3|90791.5|90766.5|90785|90760|38
1641572320000|2022-01-07 16:18:40|90789.7|90764.7|90797.1|90772.1|90799.8|90774.8|90789.6|90764.6|56
1641572330000|2022-01-07 16:18:50|90796.9|90771.9|90799.6|90774.6|90801.3|90776.3|90795.6|90770.6|44
1641572340000|2022-01-07 16:19:00|90799.8|90774.8|90797.8|90772.8|90816|90784.1|90797.8|90766|57
1641572350000|2022-01-07 16:19:10|90797.6|90772.6|90791.6|90766.6|90802.7|90773.8|90787.9|90752.3|50
1641572360000|2022-01-07 16:19:20|90791|90766|90789.5|90764.5|90793.6|90768.6|90789.1|90764.1|40
1641572370000|2022-01-07 16:19:30|90791.1|90766.1|90793.5|90768.5|90805|90769.9|90789.2|90755|35
1641572380000|2022-01-07 16:19:40|90793.8|90768.8|90796.2|90771.2|90797.8|90772.8|90791.5|90766.5|37
1641572390000|2022-01-07 16:19:50|90795.5|90770.5|90803.4|90778.4|90811.1|90778.4|90794.8|90761.1|47
1641572400000|2022-01-07 16:20:00|90801.7|90776.7|90788.4|90763.4|90804|90776.7|90788.4|90752|62
1641572410000|2022-01-07 16:20:10|90787.9|90762.9|90789.4|90764.4|90805.3|90768.5|90787.7|90754.4|39
1641572420000|2022-01-07 16:20:20|90789|90764|90782.9|90757.9|90797.4|90764|90782.9|90746.4|41
1641572430000|2022-01-07 16:20:30|90783.3|90758.3|90780.8|90755.8|90797.7|90759.9|90780.1|90747|44
1641572440000|2022-01-07 16:20:40|90780|90755|90777.5|90752.5|90780.4|90755.4|90776.9|90751.9|26
1641572450000|2022-01-07 16:20:50|90777.3|90752.3|90778.5|90753.5|90780.6|90755.6|90775.4|90750.4|53
1641572460000|2022-01-07 16:21:00|90778.1|90753.1|90789.8|90764.8|90791.9|90766.9|90778.1|90753.1|52
1641572470000|2022-01-07 16:21:10|90790.2|90765.2|90800.5|90775.5|90811|90776.2|90789.1|90757.3|52
1641572480000|2022-01-07 16:21:20|90798.5|90773.5|90803.9|90778.9|90814.9|90780|90797.7|90764.7|47
1641572490000|2022-01-07 16:21:30|90803.4|90778.4|90804.1|90779.1|90805.5|90780.5|90803.4|90778.4|37
1641572500000|2022-01-07 16:21:40|90804|90779|90801.8|90776.8|90806.1|90781.1|90801.8|90776.8|47
1641572510000|2022-01-07 16:21:50|90802.7|90777.7|90807.1|90782.1|90822.6|90786.6|90802.5|90772.6|56
1641572520000|2022-01-07 16:22:00|90807.2|90782.2|90808.3|90783.3|90812.5|90787.5|90807.2|90782.2|42
1641572530000|2022-01-07 16:22:10|90808.1|90783.1|90804.5|90779.5|90810.7|90785.7|90804|90779|47
1641572540000|2022-01-07 16:22:20|90804.6|90779.6|90813.5|90788.5|90813.5|90788.5|90804.6|90779.6|56
1641572550000|2022-01-07 16:22:30|90813.1|90788.1|90811.9|90786.9|90816|90791|90811.3|90786.3|54
1641572560000|2022-01-07 16:22:40|90811.7|90786.7|90812.7|90787.7|90815.3|90790.3|90810.9|90785.9|53
1641572570000|2022-01-07 16:22:50|90812.6|90787.6|90813.8|90788.8|90814.2|90789.2|90812.6|90787.6|47
1641572580000|2022-01-07 16:23:00|90813.6|90788.6|90811.9|90786.9|90814.6|90789.6|90810|90785|48
1641572590000|2022-01-07 16:23:10|90812.1|90787.1|90809.7|90784.7|90812.3|90787.3|90809.6|90784.6|40
1641572600000|2022-01-07 16:23:20|90809.8|90784.8|90806.7|90781.7|90809.8|90784.8|90806.5|90781.5|49
1641572610000|2022-01-07 16:23:30|90806.5|90781.5|90807.6|90782.6|90811.2|90786.2|90802.8|90777.8|54
1641572620000|2022-01-07 16:23:40|90807.3|90782.3|90808.6|90783.6|90810.4|90785.4|90806.9|90781.9|43
1641572630000|2022-01-07 16:23:50|90808.7|90783.7|90812.2|90787.2|90812.6|90787.6|90808.6|90783.6|30
1641572640000|2022-01-07 16:24:00|90812.3|90787.3|90809.6|90784.6|90813.7|90788.7|90801.7|90776.7|57
1641572650000|2022-01-07 16:24:10|90808.5|90783.5|90810.4|90785.4|90811.4|90786.4|90806.9|90781.9|56
1641572660000|2022-01-07 16:24:20|90810.2|90785.2|90808.1|90783.1|90811.3|90786.3|90807.7|90782.7|42
1641572670000|2022-01-07 16:24:30|90808.3|90783.3|90807.7|90782.7|90808.7|90783.7|90807.3|90782.3|25
1641572680000|2022-01-07 16:24:40|90807.8|90782.8|90801.3|90776.3|90808.4|90783.4|90800|90775|51
1641572690000|2022-01-07 16:24:50|90801.4|90776.4|90797.7|90772.7|90801.4|90776.4|90797.7|90772.7|48
1641572700000|2022-01-07 16:25:00|90797.6|90772.6|90798.8|90773.8|90799.9|90774.9|90797.2|90772.2|38
1641572710000|2022-01-07 16:25:10|90798.7|90773.7|90797.3|90772.3|90798.9|90773.9|90797|90772|37
1641572720000|2022-01-07 16:25:20|90797.7|90772.7|90805|90780|90808.3|90783.3|90797.7|90772.7|46
1641572730000|2022-01-07 16:25:30|90805.1|90780.1|90810.3|90785.3|90810.4|90785.4|90804.8|90779.8|36
1641572740000|2022-01-07 16:25:40|90810.7|90785.7|90812.1|90787.1|90813|90788|90808.8|90783.8|38
1641572750000|2022-01-07 16:25:50|90811.8|90786.8|90812.9|90787.9|90813.9|90788.9|90810.9|90785.9|40
1641572760000|2022-01-07 16:26:00|90812.8|90787.8|90812|90787|90817.6|90792.6|90811.4|90786.4|52
1641572770000|2022-01-07 16:26:10|90812.1|90787.1|90817.9|90792.9|90831.4|90795.8|90811.9|90781.4|45
1641572780000|2022-01-07 16:26:20|90818.4|90793.4|90819.4|90794.4|90820.3|90795.3|90817.7|90792.7|47
1641572790000|2022-01-07 16:26:30|90819.5|90794.5|90814|90789|90819.5|90794.5|90813.8|90788.8|32
1641572800000|2022-01-07 16:26:40|90814.5|90789.5|90814.8|90789.8|90817.7|90792.7|90814.5|90789.5|35
1641572810000|2022-01-07 16:26:50|90814.7|90789.7|90814.3|90789.3|90815.9|90790.9|90813.9|90788.9|31
1641572820000|2022-01-07 16:27:00|90814.4|90789.4|90812.4|90787.4|90817|90792|90812.4|90787.4|36
1641572830000|2022-01-07 16:27:10|90812.3|90787.3|90808|90783|90823.3|90787.3|90807.9|90772.8|48
1641572840000|2022-01-07 16:27:20|90807.7|90782.7|90806.8|90781.8|90807.9|90782.9|90806.3|90781.3|28
1641572850000|2022-01-07 16:27:30|90806.9|90781.9|90806.7|90781.7|90807.3|90782.3|90805.5|90780.5|19
1641572860000|2022-01-07 16:27:40|90806.4|90781.4|90816.3|90791.3|90819.1|90794.1|90806.4|90781.4|38
1641572870000|2022-01-07 16:27:50|90816.2|90791.2|90814.8|90789.8|90816.3|90791.3|90814.3|90789.3|34
1641572880000|2022-01-07 16:28:00|90814.3|90789.3|90804.5|90779.5|90822.7|90790.7|90804.3|90772.4|45
1641572890000|2022-01-07 16:28:10|90804.3|90779.3|90801.7|90776.7|90808.7|90783.7|90801.7|90776.7|38
1641572900000|2022-01-07 16:28:20|90801.9|90776.9|90802.9|90777.9|90808.6|90783.6|90801.9|90776.9|44
1641572910000|2022-01-07 16:28:30|90802.8|90777.8|90791.1|90766.1|90802.9|90777.9|90791.1|90766.1|53
1641572920000|2022-01-07 16:28:40|90791.8|90766.8|90786.1|90761.1|90791.8|90766.8|90783.5|90758.5|49
1641572930000|2022-01-07 16:28:50|90786.5|90761.5|90783|90758|90786.5|90761.5|90775.3|90750.3|55
1641572940000|2022-01-07 16:29:00|90782.8|90757.8|90783.6|90758.6|90783.6|90758.6|90778.7|90753.7|49
1641572950000|2022-01-07 16:29:10|90782.9|90757.9|90776.9|90751.9|90783.1|90758.1|90776|90751|40
1641572960000|2022-01-07 16:29:20|90776.7|90751.7|90772.5|90747.5|90776.7|90751.7|90771.5|90746.5|52
1641572970000|2022-01-07 16:29:30|90773.2|90748.2|90771.2|90746.2|90773.2|90748.2|90768.2|90743.2|51
1641572980000|2022-01-07 16:29:40|90772.5|90747.5|90764.7|90739.7|90777.8|90748.3|90761.8|90727.6|53
1641572990000|2022-01-07 16:29:50|90764.1|90739.1|90740.7|90715.7|90780.1|90742.7|90730.5|90693.3|69
1641573000000|2022-01-07 16:30:00|90738.7|90713.7|90756.3|90706.3|90759.9|90720|90737.7|90703.4|64
1641573010000|2022-01-07 16:30:10|90756|90706|90751.9|90701.9|90759|90718.9|90738.8|90700.4|56
1641573020000|2022-01-07 16:30:20|90751.8|90701.8|90750.3|90700.3|90753.5|90715.3|90740.3|90698.6|53
1641573030000|2022-01-07 16:30:30|90749.6|90699.6|90748.6|90698.6|90751.5|90701.5|90747.3|90697.3|54
1641573040000|2022-01-07 16:30:40|90748.5|90698.5|90751.7|90701.7|90752|90702|90746.9|90696.9|44
1641573050000|2022-01-07 16:30:50|90751.8|90701.8|90745.1|90720.1|90760.8|90721.7|90744.6|90701.3|56
1641573060000|2022-01-07 16:31:00|90745.2|90720.2|90741.8|90716.8|90756.5|90720.2|90741.4|90705.7|55
1641573070000|2022-01-07 16:31:10|90741.7|90716.7|90739.7|90714.7|90743.3|90718.3|90739.5|90714.5|45
1641573080000|2022-01-07 16:31:20|90739.6|90714.6|90749.8|90724.8|90757.5|90724.9|90739.5|90705.6|54
1641573090000|2022-01-07 16:31:30|90762.4|90712.4|90753.2|90728.2|90767.6|90730.2|90752.6|90711.8|48
1641573100000|2022-01-07 16:31:40|90752.7|90727.7|90754.6|90729.6|90755.9|90730.9|90752.4|90727.4|58
1641573110000|2022-01-07 16:31:50|90754.4|90729.4|90757.9|90732.9|90769.9|90733.1|90750|90713|60
1641573120000|2022-01-07 16:32:00|90758.4|90733.4|90759.8|90734.8|90761.5|90736.5|90756.6|90731.6|53
1641573130000|2022-01-07 16:32:10|90759.9|90734.9|90744.5|90719.5|90774.7|90737.4|90744.1|90717.5|59
1641573140000|2022-01-07 16:32:20|90744.2|90719.2|90736.6|90711.6|90750.5|90720.6|90735.7|90700.5|51
1641573150000|2022-01-07 16:32:30|90736.8|90711.8|90735.2|90710.2|90738.2|90713.2|90734.7|90709.7|43
1641573160000|2022-01-07 16:32:40|90735.9|90710.9|90729.8|90704.8|90737.8|90712.8|90728.4|90703.4|58
1641573170000|2022-01-07 16:32:50|90729.5|90704.5|90730.5|90705.5|90731|90706|90727.1|90702.1|42
1641573180000|2022-01-07 16:33:00|90731.4|90706.4|90746|90696|90746|90708.7|90731.4|90695.1|46
1641573190000|2022-01-07 16:33:10|90747.9|90697.9|90726.5|90701.5|90747.9|90704.6|90725.8|90694.7|50
1641573200000|2022-01-07 16:33:20|90726.7|90701.7|90728.3|90703.3|90730.9|90705.9|90726.7|90701.7|53
1641573210000|2022-01-07 16:33:30|90727.9|90702.9|90726.6|90701.6|90730.1|90705.1|90726.1|90701.1|42
1641573220000|2022-01-07 16:33:40|90726.1|90701.1|90719|90694|90731.9|90703.5|90719|90681.4|49
1641573230000|2022-01-07 16:33:50|90719.2|90694.2|90740.7|90690.7|90741.2|90702.7|90719.1|90687.4|45
1641573240000|2022-01-07 16:34:00|90728.8|90703.8|90746.4|90696.4|90752.2|90718.2|90728.8|90696.4|64
1641573250000|2022-01-07 16:34:10|90733.7|90708.7|90731.2|90706.2|90746.6|90709.3|90730.2|90693|62
1641573260000|2022-01-07 16:34:20|90731.4|90706.4|90729.8|90704.8|90744.2|90706.4|90729.6|90691.7|56
1641573270000|2022-01-07 16:34:30|90729.6|90704.6|90749.7|90724.7|90762.7|90725.2|90727.6|90692.5|59
1641573280000|2022-01-07 16:34:40|90749.2|90724.2|90754.4|90729.4|90754.4|90729.4|90748.6|90723.6|52
1641573290000|2022-01-07 16:34:50|90753.3|90728.3|90780.2|90730.2|90780.4|90736.4|90749.3|90724.3|67
1641573300000|2022-01-07 16:35:00|90767.9|90742.9|90762.1|90712.1|90773.8|90748.8|90752.1|90712.1|62
1641573310000|2022-01-07 16:35:10|90760.1|90710.1|90762.2|90712.2|90762.3|90723.3|90746|90709.5|48
1641573320000|2022-01-07 16:35:20|90761.5|90711.5|90749.8|90724.8|90762.5|90725.7|90749.2|90711|41
1641573330000|2022-01-07 16:35:30|90749.7|90724.7|90742.9|90717.9|90758.5|90725.2|90742.2|90703.5|40
1641573340000|2022-01-07 16:35:40|90755.8|90705.8|90741.3|90716.3|90756|90720.2|90739.5|90701.6|44
1641573350000|2022-01-07 16:35:50|90740.9|90715.9|90758.2|90708.2|90758.2|90719.9|90740.9|90704.1|45
1641573360000|2022-01-07 16:36:00|90760.6|90710.6|90752.1|90727.1|90767.3|90728.4|90751.3|90710.6|46
1641573370000|2022-01-07 16:36:10|90752.7|90727.7|90761.2|90736.2|90768.5|90737.7|90752.6|90718.5|53
1641573380000|2022-01-07 16:36:20|90760.3|90735.3|90756.3|90731.3|90768.3|90736|90755.3|90717.4|39
1641573390000|2022-01-07 16:36:30|90755.8|90730.8|90750.8|90725.8|90756|90731|90750.2|90725.2|42
1641573400000|2022-01-07 16:36:40|90750|90725|90750.9|90725.9|90766.9|90728.3|90750|90716.2|35
1641573410000|2022-01-07 16:36:50|90750.8|90725.8|90755.4|90730.4|90770.5|90732.9|90750|90719.1|43
1641573420000|2022-01-07 16:37:00|90759.5|90734.5|90769|90719|90774.6|90737.2|90755.8|90718.3|56
1641573430000|2022-01-07 16:37:10|90769.3|90719.3|90769.2|90719.2|90769.6|90731.7|90754.5|90716.6|53
1641573440000|2022-01-07 16:37:20|90769|90719|90767.7|90717.7|90770|90732.6|90756|90717.7|35
1641573450000|2022-01-07 16:37:30|90767.8|90717.8|90751.4|90726.4|90769.5|90726.5|90751.4|90713.6|41
1641573460000|2022-01-07 16:37:40|90764.1|90714.1|90749.8|90724.8|90764.2|90726.3|90748.5|90710.1|49
1641573470000|2022-01-07 16:37:50|90751.5|90726.5|90762.7|90712.7|90764.6|90726.5|90751.3|90712.1|39
1641573480000|2022-01-07 16:38:00|90762.6|90712.6|90752.9|90727.9|90765|90728.8|90750.6|90712|42
1641573490000|2022-01-07 16:38:10|90752.7|90727.7|90753.1|90728.1|90753.1|90728.1|90751.3|90726.3|21
1641573500000|2022-01-07 16:38:20|90753|90728|90749.5|90724.5|90753|90728|90749.5|90724.5|25
1641573510000|2022-01-07 16:38:30|90749.8|90724.8|90752.7|90727.7|90753.4|90728.4|90749.6|90724.6|30
1641573520000|2022-01-07 16:38:40|90752.2|90727.2|90750.8|90725.8|90752.2|90727.2|90750.4|90725.4|25
1641573530000|2022-01-07 16:38:50|90752.3|90727.3|90751.5|90726.5|90764.3|90727.7|90748.5|90711|45
1641573540000|2022-01-07 16:39:00|90751.6|90726.6|90750.2|90725.2|90762.8|90728.1|90748.7|90712.1|32
1641573550000|2022-01-07 16:39:10|90753.2|90728.2|90749|90724|90753.2|90728.2|90746.2|90721.2|47
1641573560000|2022-01-07 16:39:20|90749.7|90724.7|90741.1|90716.1|90749.7|90724.7|90740.2|90715.2|43
1641573570000|2022-01-07 16:39:30|90740|90715|90743.8|90693.8|90750.3|90720.4|90736.1|90693.8|59
1641573580000|2022-01-07 16:39:40|90744.6|90694.6|90738.6|90713.6|90747.2|90713.6|90737.6|90693.8|34
1641573590000|2022-01-07 16:39:50|90739|90714|90737.3|90712.3|90751.1|90717.3|90736.1|90698.8|52
1641573600000|2022-01-07 16:40:00|90737.1|90712.1|90740.5|90690.5|90742|90712.1|90728.3|90689.8|46
1641573610000|2022-01-07 16:40:10|90740.7|90690.7|90734.8|90709.8|90748.3|90711.1|90729.2|90690.7|32
1641573620000|2022-01-07 16:40:20|90734.5|90709.5|90731.3|90706.3|90746.7|90709.5|90729.7|90696.5|40
1641573630000|2022-01-07 16:40:30|90730.7|90705.7|90742.6|90692.6|90744|90705.7|90729.4|90692.6|32
1641573640000|2022-01-07 16:40:40|90742.9|90692.9|90744.1|90694.1|90746.9|90711.2|90731.6|90692.8|34
1641573650000|2022-01-07 16:40:50|90743.7|90693.7|90723|90698|90746.4|90703.8|90723|90688.9|52
1641573660000|2022-01-07 16:41:00|90722.4|90697.4|90722.2|90697.2|90733.1|90700.7|90719.7|90683.1|50
1641573670000|2022-01-07 16:41:10|90715.3|90690.3|90721.6|90671.6|90727.3|90692.2|90710.2|90664.9|74
1641573680000|2022-01-07 16:41:20|90720.5|90670.5|90717.5|90667.5|90720.7|90670.7|90714.3|90664.3|52
1641573690000|2022-01-07 16:41:30|90721.7|90671.7|90720.7|90670.7|90722|90672|90719.4|90669.4|44
1641573700000|2022-01-07 16:41:40|90720.3|90670.3|90725.6|90675.6|90729|90691.1|90714.4|90670.2|46
1641573710000|2022-01-07 16:41:50|90724.2|90674.2|90726.8|90676.8|90727.3|90677.3|90723.9|90673.9|39
1641573720000|2022-01-07 16:42:00|90726|90676|90727.6|90677.6|90728.4|90678.4|90725.5|90675.5|40
1641573730000|2022-01-07 16:42:10|90727.2|90677.2|90728.8|90678.8|90729.4|90692.3|90712.4|90674.6|48
1641573740000|2022-01-07 16:42:20|90729|90679|90730.2|90680.2|90731.4|90692.9|90716.4|90677.6|44
1641573750000|2022-01-07 16:42:30|90730.4|90680.4|90717.6|90692.6|90731.2|90693.4|90716.8|90680.4|32
1641573760000|2022-01-07 16:42:40|90717.4|90692.4|90720.8|90695.8|90720.8|90695.8|90716.6|90691.6|25
1641573770000|2022-01-07 16:42:50|90720|90695|90719.6|90694.6|90722.6|90697.6|90719|90694|42
1641573780000|2022-01-07 16:43:00|90719.8|90694.8|90720.6|90695.6|90722.1|90697.1|90718.7|90693.7|48
1641573790000|2022-01-07 16:43:10|90720|90695|90732.9|90682.9|90733.2|90695.6|90718.6|90680.4|41
1641573800000|2022-01-07 16:43:20|90732.6|90682.6|90720.4|90695.4|90733.5|90695.4|90719.8|90681.7|33
1641573810000|2022-01-07 16:43:30|90720.3|90695.3|90717.5|90692.5|90721.1|90696.1|90717.5|90692.5|29
1641573820000|2022-01-07 16:43:40|90717.6|90692.6|90719.1|90694.1|90722.2|90697.2|90717.6|90692.6|38
1641573830000|2022-01-07 16:43:50|90719|90694|90718.3|90693.3|90731.6|90695.2|90717.5|90681.6|31
1641573840000|2022-01-07 16:44:00|90718.6|90693.6|90718.8|90693.8|90719.9|90694.9|90717.7|90692.7|32
1641573850000|2022-01-07 16:44:10|90719.2|90694.2|90722|90697|90722|90697|90719.1|90694.1|24
1641573860000|2022-01-07 16:44:20|90721.6|90696.6|90721|90696|90723.8|90698.8|90720.6|90695.6|27
1641573870000|2022-01-07 16:44:30|90721.8|90696.8|90720.7|90695.7|90721.9|90696.9|90719.5|90694.5|19
1641573880000|2022-01-07 16:44:40|90720.3|90695.3|90720.8|90695.8|90720.9|90695.9|90719.6|90694.6|23
1641573890000|2022-01-07 16:44:50|90720.7|90695.7|90719.9|90694.9|90722.3|90697.3|90719.9|90694.9|27
1641573900000|2022-01-07 16:45:00|90720.7|90695.7|90713|90688|90720.7|90695.7|90713|90688|38
1641573910000|2022-01-07 16:45:10|90714.3|90689.3|90717.6|90692.6|90717.6|90692.6|90713|90688|39
1641573920000|2022-01-07 16:45:20|90717.4|90692.4|90716.6|90691.6|90717.7|90692.7|90711.4|90686.4|35
1641573930000|2022-01-07 16:45:30|90716.5|90691.5|90721.8|90696.8|90722.6|90697.6|90715.7|90690.7|33
1641573940000|2022-01-07 16:45:40|90722.8|90697.8|90722.4|90697.4|90733.2|90699.2|90720.8|90683.2|28
1641573950000|2022-01-07 16:45:50|90723|90698|90722.5|90697.5|90725.3|90700.3|90720.8|90695.8|31
1641573960000|2022-01-07 16:46:00|90721.7|90696.7|90721.8|90696.8|90725.1|90700.1|90720.8|90695.8|33
1641573970000|2022-01-07 16:46:10|90723.1|90698.1|90722.1|90697.1|90723.6|90698.6|90721.3|90696.3|22
1641573980000|2022-01-07 16:46:20|90722.2|90697.2|90721.9|90696.9|90723.2|90698.2|90721.6|90696.6|26
1641573990000|2022-01-07 16:46:30|90722|90697|90722.5|90697.5|90723.5|90698.5|90718.9|90693.9|30
1641574000000|2022-01-07 16:46:40|90722.8|90697.8|90723.2|90698.2|90725.6|90700.6|90721.8|90696.8|23
1641574010000|2022-01-07 16:46:50|90723.1|90698.1|90724.4|90699.4|90725.4|90700.4|90723.1|90698.1|24
1641574020000|2022-01-07 16:47:00|90724.9|90699.9|90723.5|90698.5|90738.8|90701|90723|90688.6|28
1641574030000|2022-01-07 16:47:10|90723.4|90698.4|90720.7|90695.7|90735.1|90699|90720.2|90682.8|33
1641574040000|2022-01-07 16:47:20|90720.8|90695.8|90734.1|90684.1|90734.1|90696.4|90720.3|90683.8|21
1641574050000|2022-01-07 16:47:30|90733.7|90683.7|90735|90685|90735|90696.2|90721.2|90683.7|24
1641574060000|2022-01-07 16:47:40|90735.1|90685.1|90736.3|90686.3|90737.2|90687.2|90735|90685|19
1641574070000|2022-01-07 16:47:50|90736.2|90686.2|90728.9|90703.9|90742.2|90704.9|90725|90686.2|32
1641574080000|2022-01-07 16:48:00|90728.5|90703.5|90724.4|90699.4|90729.5|90704.5|90723.4|90698.4|31
1641574090000|2022-01-07 16:48:10|90723.6|90698.6|90725.1|90700.1|90725.8|90700.8|90723.6|90698.6|31
1641574100000|2022-01-07 16:48:20|90725.2|90700.2|90716.6|90691.6|90725.3|90700.3|90716.6|90691.6|21
1641574110000|2022-01-07 16:48:30|90716.3|90691.3|90713.6|90688.6|90727.6|90691.3|90712.8|90676.6|33
1641574120000|2022-01-07 16:48:40|90713.5|90688.5|90707|90682|90714.5|90689.5|90706.2|90681.2|26
1641574130000|2022-01-07 16:48:50|90706.9|90681.9|90711.8|90686.8|90721.4|90687.3|90706.9|90670.8|48
1641574140000|2022-01-07 16:49:00|90710.8|90685.8|90710.9|90685.9|90711.9|90686.9|90709.9|90684.9|31
1641574150000|2022-01-07 16:49:10|90711.1|90686.1|90707.6|90682.6|90711.2|90686.2|90707.6|90682.6|17
1641574160000|2022-01-07 16:49:20|90708.2|90683.2|90707|90682|90708.8|90683.8|90706.2|90681.2|23
1641574170000|2022-01-07 16:49:30|90706.6|90681.6|90710.1|90685.1|90725.1|90686.3|90706.6|90672|30
1641574180000|2022-01-07 16:49:40|90710|90685|90720.7|90670.7|90721.7|90685.4|90707.5|90670.7|28
1641574190000|2022-01-07 16:49:50|90720.9|90670.9|90706.2|90681.2|90721.3|90682.1|90704.7|90669.6|35
1641574200000|2022-01-07 16:50:00|90705.7|90680.7|90704.7|90679.7|90706.8|90681.8|90699.4|90674.4|52
1641574210000|2022-01-07 16:50:10|90704.6|90679.6|90698.4|90673.4|90705.1|90680.1|90698.4|90673.4|32
1641574220000|2022-01-07 16:50:20|90697.3|90672.3|90700.7|90675.7|90702.7|90677.7|90697.3|90672.3|37
1641574230000|2022-01-07 16:50:30|90700.4|90675.4|90715.8|90665.8|90715.8|90679.3|90700.2|90665.7|40
1641574240000|2022-01-07 16:50:40|90716.5|90666.5|90704.7|90679.7|90716.5|90681.4|90703.1|90666.3|39
1641574250000|2022-01-07 16:50:50|90703.4|90678.4|90708.4|90683.4|90708.6|90683.6|90703.4|90678.4|35
1641574260000|2022-01-07 16:51:00|90707.7|90682.7|90704.5|90679.5|90707.8|90682.8|90704.4|90679.4|29
1641574270000|2022-01-07 16:51:10|90705|90680|90699.9|90674.9|90706.6|90681.6|90698.7|90673.7|43
1641574280000|2022-01-07 16:51:20|90700.1|90675.1|90701.9|90676.9|90702.7|90677.7|90697.6|90672.6|47
1641574290000|2022-01-07 16:51:30|90702.3|90677.3|90701.9|90676.9|90702.9|90677.9|90701|90676|35
1641574300000|2022-01-07 16:51:40|90701.8|90676.8|90703.7|90678.7|90705.5|90680.5|90701.8|90676.8|43
1641574310000|2022-01-07 16:51:50|90703.3|90678.3|90703.9|90678.9|90704.5|90679.5|90702.7|90677.7|22
1641574320000|2022-01-07 16:52:00|90703.8|90678.8|90703.3|90678.3|90704.8|90679.8|90702.3|90677.3|25
1641574330000|2022-01-07 16:52:10|90703.5|90678.5|90702.1|90677.1|90703.5|90678.5|90701.2|90676.2|30
1641574340000|2022-01-07 16:52:20|90703.1|90678.1|90700.7|90675.7|90705.6|90680.6|90700.2|90675.2|42
1641574350000|2022-01-07 16:52:30|90700.8|90675.8|90702.2|90677.2|90702.2|90677.2|90700.3|90675.3|31
1641574360000|2022-01-07 16:52:40|90701|90676|90693.6|90668.6|90701.9|90676.9|90691.5|90666.5|33
1641574370000|2022-01-07 16:52:50|90693.8|90668.8|90696.5|90671.5|90697.6|90672.6|90691.4|90666.4|44
1641574380000|2022-01-07 16:53:00|90696.6|90671.6|90693.6|90668.6|90696.7|90671.7|90692.7|90667.7|30
1641574390000|2022-01-07 16:53:10|90693.8|90668.8|90694.2|90669.2|90695.1|90670.1|90692.6|90667.6|24
1641574400000|2022-01-07 16:53:20|90694.1|90669.1|90691|90666|90706.1|90669.1|90690.6|90655.4|31
1641574410000|2022-01-07 16:53:30|90690.8|90665.8|90693.4|90668.4|90697.6|90672.6|90688|90663|35
1641574420000|2022-01-07 16:53:40|90693.3|90668.3|90680.1|90655.1|90693.6|90668.6|90679.4|90654.4|53
1641574430000|2022-01-07 16:53:50|90680.4|90655.4|90682.5|90657.5|90700.1|90662|90680.4|90650|44
1641574440000|2022-01-07 16:54:00|90683|90658|90686.2|90661.2|90687.4|90662.4|90683|90658|51
1641574450000|2022-01-07 16:54:10|90685.5|90660.5|90698.1|90673.1|90698.1|90673.1|90684.5|90659.5|50
1641574460000|2022-01-07 16:54:20|90698|90673|90693|90668|90699.3|90674.3|90692.4|90667.4|44
1641574470000|2022-01-07 16:54:30|90692.9|90667.9|90696.6|90671.6|90697.3|90672.3|90691.7|90666.7|33
1641574480000|2022-01-07 16:54:40|90696.8|90671.8|90696.8|90671.8|90698.8|90673.8|90695.9|90670.9|34
1641574490000|2022-01-07 16:54:50|90696.5|90671.5|90684.6|90659.6|90696.8|90671.8|90683.5|90658.5|55
1641574500000|2022-01-07 16:55:00|90684.4|90659.4|90680.9|90655.9|90684.7|90659.7|90680.4|90655.4|48
1641574510000|2022-01-07 16:55:10|90680.8|90655.8|90664.5|90639.5|90691.5|90656.6|90664.5|90637.9|56
1641574520000|2022-01-07 16:55:20|90664.7|90639.7|90664.3|90639.3|90678|90641.9|90661.6|90627.3|57
1641574530000|2022-01-07 16:55:30|90664.9|90639.9|90667.3|90642.3|90678.8|90642.4|90663.5|90627.3|55
1641574540000|2022-01-07 16:55:40|90667.2|90642.2|90668.7|90643.7|90673.5|90648.5|90664.6|90639.6|32
1641574550000|2022-01-07 16:55:50|90667.6|90642.6|90668.4|90643.4|90670|90645|90666.7|90641.7|47
1641574560000|2022-01-07 16:56:00|90668.3|90643.3|90665.5|90640.5|90669|90644|90665.1|90640.1|32
1641574570000|2022-01-07 16:56:10|90666.5|90641.5|90661.2|90636.2|90667.7|90642.7|90659.5|90634.5|48
1641574580000|2022-01-07 16:56:20|90661.3|90636.3|90658|90633|90662.2|90637.2|90658|90633|45
1641574590000|2022-01-07 16:56:30|90658.2|90633.2|90659.1|90634.1|90662.1|90637.1|90655.1|90630.1|48
1641574600000|2022-01-07 16:56:40|90660.3|90635.3|90657.9|90632.9|90660.3|90635.3|90656.8|90631.8|46
1641574610000|2022-01-07 16:56:50|90657.8|90632.8|90658.3|90633.3|90659.5|90634.5|90656|90631|33
1641574620000|2022-01-07 16:57:00|90658.2|90633.2|90658.4|90633.4|90659.7|90634.7|90657.7|90632.7|42
1641574630000|2022-01-07 16:57:10|90658.3|90633.3|90655.8|90630.8|90659.1|90634.1|90655.3|90630.3|35
1641574640000|2022-01-07 16:57:20|90655.4|90630.4|90655.9|90630.9|90656.6|90631.6|90655|90630|22
1641574650000|2022-01-07 16:57:30|90655.5|90630.5|90656.7|90631.7|90656.8|90631.8|90655.5|90630.5|22
1641574660000|2022-01-07 16:57:40|90656.6|90631.6|90660.1|90635.1|90660.8|90635.8|90656.6|90631.6|29
1641574670000|2022-01-07 16:57:50|90659.9|90634.9|90655.1|90630.1|90660|90635|90654.9|90629.9|41
1641574680000|2022-01-07 16:58:00|90654.3|90629.3|90646.3|90621.3|90656.5|90631.5|90645.8|90620.8|53
1641574690000|2022-01-07 16:58:10|90646.5|90621.5|90635.2|90610.2|90646.5|90621.5|90628.4|90603.4|66
1641574700000|2022-01-07 16:58:20|90633.7|90608.7|90629.4|90604.4|90639|90614|90629.1|90604.1|61
1641574710000|2022-01-07 16:58:30|90629.6|90604.6|90633.3|90608.3|90634.2|90609.2|90629.6|90604.6|46
1641574720000|2022-01-07 16:58:40|90633.4|90608.4|90630.5|90605.5|90634|90609|90630.2|90605.2|43
1641574730000|2022-01-07 16:58:50|90630.8|90605.8|90632.4|90607.4|90633.1|90608.1|90630.4|90605.4|65
1641574740000|2022-01-07 16:59:00|90630.9|90605.9|90632|90607|90632.1|90607.1|90629.3|90604.3|45
1641574750000|2022-01-07 16:59:10|90632.1|90607.1|90630|90605|90638.4|90613.4|90628.7|90603.7|63
1641574760000|2022-01-07 16:59:20|90629.9|90604.9|90643.9|90593.9|90643.9|90607.1|90627.9|90593.9|51
1641574770000|2022-01-07 16:59:30|90644.1|90594.1|90629.8|90604.8|90644.1|90609.5|90627.9|90594.1|56
1641574780000|2022-01-07 16:59:40|90628.9|90603.9|90632.9|90607.9|90634.4|90609.4|90627.7|90602.7|59
1641574790000|2022-01-07 16:59:50|90632.4|90607.4|90632.2|90607.2|90633.1|90608.1|90630.2|90605.2|52
1641574800000|2022-01-07 17:00:00|90631.4|90606.4|90642.5|90592.5|90648.3|90610.6|90630.7|90589.7|64
1641574810000|2022-01-07 17:00:10|90642.3|90592.3|90628.2|90603.2|90643.6|90606.4|90626.3|90591.9|56
1641574820000|2022-01-07 17:00:20|90628|90603|90649.1|90599.1|90649.8|90603.7|90627.4|90590.9|53
1641574830000|2022-01-07 17:00:30|90650.4|90600.4|90642|90592|90650.4|90600.4|90642|90592|55
1641574840000|2022-01-07 17:00:40|90642.2|90592.2|90641.4|90591.4|90642.8|90592.8|90637.3|90587.3|55
1641574850000|2022-01-07 17:00:50|90640.4|90590.4|90637.7|90587.7|90643|90593|90636.5|90586.5|54
1641574860000|2022-01-07 17:01:00|90637.8|90587.8|90637.3|90587.3|90639.6|90601.9|90623.5|90586.4|54
1641574870000|2022-01-07 17:01:10|90637.4|90587.4|90636.8|90586.8|90641.1|90606.9|90623.3|90584.6|56
1641574880000|2022-01-07 17:01:20|90636.6|90586.6|90641.3|90591.3|90641.3|90591.3|90636.2|90586.2|51
1641574890000|2022-01-07 17:01:30|90641.4|90591.4|90638.9|90588.9|90641.8|90591.8|90638.8|90588.8|36
1641574900000|2022-01-07 17:01:40|90638.8|90588.8|90640.4|90590.4|90642.3|90592.3|90638.8|90588.8|40
1641574910000|2022-01-07 17:01:50|90640.7|90590.7|90645|90595|90647.6|90597.6|90640.7|90590.7|57
1641574920000|2022-01-07 17:02:00|90644.6|90594.6|90648.2|90598.2|90648.8|90598.8|90643.3|90593.3|53
1641574930000|2022-01-07 17:02:10|90648.4|90598.4|90649.8|90599.8|90650.1|90600.1|90648|90598|39
1641574940000|2022-01-07 17:02:20|90649.9|90599.9|90649.7|90599.7|90650.7|90600.7|90648.3|90598.3|33
1641574950000|2022-01-07 17:02:30|90647.4|90597.4|90645.7|90595.7|90647.4|90597.4|90643.8|90593.8|46
1641574960000|2022-01-07 17:02:40|90646|90596|90646|90596|90647|90597|90644.6|90594.6|37
1641574970000|2022-01-07 17:02:50|90645.9|90595.9|90674.1|90624.1|90676|90626|90645.9|90595.9|62
1641574980000|2022-01-07 17:03:00|90674.4|90624.4|90680.6|90630.6|90681.9|90631.9|90669.9|90619.9|67
1641574990000|2022-01-07 17:03:10|90680.5|90630.5|90679.4|90629.4|90682.2|90632.2|90675.5|90625.5|56
1641575000000|2022-01-07 17:03:20|90679.5|90629.5|90678.5|90628.5|90680.5|90630.5|90677.7|90627.7|61
1641575010000|2022-01-07 17:03:30|90678.6|90628.6|90683.7|90633.7|90687.2|90637.2|90678.2|90628.2|59
1641575020000|2022-01-07 17:03:40|90684.1|90634.1|90687.5|90637.5|90689.6|90639.6|90684.1|90634.1|55
1641575030000|2022-01-07 17:03:50|90687.7|90637.7|90686.9|90636.9|90690.4|90640.4|90684.6|90634.6|60
1641575040000|2022-01-07 17:04:00|90687.4|90637.4|90677.3|90627.3|90687.4|90637.4|90677.1|90627.1|62
1641575050000|2022-01-07 17:04:10|90678|90628|90684.2|90634.2|90686.6|90636.6|90677.8|90627.8|55
1641575060000|2022-01-07 17:04:20|90684.3|90634.3|90725.2|90675.2|90725.2|90675.2|90683.4|90633.4|58
1641575070000|2022-01-07 17:04:30|90727.4|90677.4|90715.6|90665.6|90727.4|90677.4|90715.4|90665.4|57
1641575080000|2022-01-07 17:04:40|90716.1|90666.1|90718|90668|90720.1|90670.1|90716.1|90666.1|36
1641575090000|2022-01-07 17:04:50|90718.1|90668.1|90714.6|90664.6|90718.3|90668.3|90712.8|90662.8|50
1641575100000|2022-01-07 17:05:00|90714.1|90664.1|90707.5|90657.5|90714.8|90664.8|90707.5|90657.5|55
1641575110000|2022-01-07 17:05:10|90708.7|90658.7|90712.3|90662.3|90713.2|90663.2|90707.1|90657.1|59
1641575120000|2022-01-07 17:05:20|90711|90661|90714.9|90664.9|90715.3|90665.3|90710.2|90660.2|51
1641575130000|2022-01-07 17:05:30|90714.4|90664.4|90710.7|90660.7|90715.8|90665.8|90709.9|90659.9|34
1641575140000|2022-01-07 17:05:40|90710.2|90660.2|90714.8|90664.8|90716.7|90666.7|90710.2|90660.2|41
1641575150000|2022-01-07 17:05:50|90715.3|90665.3|90716.7|90666.7|90716.9|90666.9|90714|90664|37
1641575160000|2022-01-07 17:06:00|90716.4|90666.4|90713.9|90663.9|90716.8|90666.8|90713.6|90663.6|42
1641575170000|2022-01-07 17:06:10|90715.7|90665.7|90711.6|90661.6|90716.1|90666.1|90711.5|90661.5|30
1641575180000|2022-01-07 17:06:20|90711.2|90661.2|90707.4|90657.4|90712.9|90662.9|90707.4|90657.4|36
1641575190000|2022-01-07 17:06:30|90708.6|90658.6|90703.6|90653.6|90708.6|90658.6|90702.1|90652.1|36
1641575200000|2022-01-07 17:06:40|90703.3|90653.3|90698.2|90648.2|90704.3|90654.3|90693.8|90643.8|57
1641575210000|2022-01-07 17:06:50|90698.5|90648.5|90704.9|90654.9|90705.1|90655.1|90698.5|90648.5|47
1641575220000|2022-01-07 17:07:00|90704.8|90654.8|90700.4|90650.4|90706.8|90656.8|90699.5|90649.5|54
1641575230000|2022-01-07 17:07:10|90699.9|90649.9|90714.9|90664.9|90714.9|90664.9|90697.1|90647.1|54
1641575240000|2022-01-07 17:07:20|90715.1|90665.1|90720.5|90670.5|90721.1|90671.1|90715.1|90665.1|34
1641575250000|2022-01-07 17:07:30|90720.2|90670.2|90720.6|90670.6|90722.7|90672.7|90708.5|90658.5|60
1641575260000|2022-01-07 17:07:40|90719.4|90669.4|90719.5|90669.5|90720.4|90670.4|90717.7|90667.7|34
1641575270000|2022-01-07 17:07:50|90720|90670|90718.7|90668.7|90720.2|90670.2|90718.4|90668.4|27
1641575280000|2022-01-07 17:08:00|90717.6|90667.6|90723.5|90673.5|90725|90675|90714.7|90664.7|54
1641575290000|2022-01-07 17:08:10|90723.9|90673.9|90726.4|90676.4|90731|90681|90723.2|90673.2|46
1641575300000|2022-01-07 17:08:20|90725.8|90675.8|90725.8|90675.8|90726.8|90676.8|90723.4|90673.4|41
1641575310000|2022-01-07 17:08:30|90725.6|90675.6|90726.9|90676.9|90728.8|90678.8|90724.1|90674.1|42
1641575320000|2022-01-07 17:08:40|90726.4|90676.4|90724.3|90674.3|90726.4|90676.4|90720.8|90670.8|40
1641575330000|2022-01-07 17:08:50|90724.5|90674.5|90725.3|90675.3|90725.6|90675.6|90723.9|90673.9|20
1641575340000|2022-01-07 17:09:00|90725|90675|90725.9|90675.9|90729.5|90692.6|90716.6|90674.6|46
1641575350000|2022-01-07 17:09:10|90725.4|90675.4|90725.6|90675.6|90726.6|90676.6|90724.5|90674.5|29
1641575360000|2022-01-07 17:09:20|90725.9|90675.9|90725.1|90675.1|90726.1|90676.1|90725|90675|30
1641575370000|2022-01-07 17:09:30|90725.2|90675.2|90731.1|90681.1|90732.9|90682.9|90725.1|90675.1|46
1641575380000|2022-01-07 17:09:40|90730.8|90680.8|90739.2|90689.2|90740.8|90690.8|90730.8|90680.8|56
1641575390000|2022-01-07 17:09:50|90739|90689|90740.5|90690.5|90741.5|90691.5|90738.4|90688.4|52
1641575400000|2022-01-07 17:10:00|90740.2|90690.2|90737.1|90687.1|90740.5|90690.5|90737.1|90687.1|53
1641575410000|2022-01-07 17:10:10|90737|90687|90734.5|90684.5|90738.6|90688.6|90733|90683|39
1641575420000|2022-01-07 17:10:20|90734.3|90684.3|90726.3|90676.3|90734.3|90684.3|90726.3|90676.3|42
1641575430000|2022-01-07 17:10:30|90725.4|90675.4|90718.3|90668.3|90725.4|90675.4|90717.6|90667.6|42
1641575440000|2022-01-07 17:10:40|90719|90669|90718.3|90668.3|90719|90669|90716.9|90666.9|30
1641575450000|2022-01-07 17:10:50|90717.9|90667.9|90722.2|90672.2|90722.2|90672.2|90717.6|90667.6|52
1641575460000|2022-01-07 17:11:00|90709.6|90684.6|90722.6|90672.6|90726.3|90685|90709.6|90670.5|46
1641575470000|2022-01-07 17:11:10|90722.7|90672.7|90720|90670|90723.3|90673.3|90718.5|90668.5|37
1641575480000|2022-01-07 17:11:20|90719.7|90669.7|90720.2|90670.2|90721.7|90671.7|90719.2|90669.2|34
1641575490000|2022-01-07 17:11:30|90720.5|90670.5|90714.9|90664.9|90723.4|90673.4|90714.2|90664.2|46
1641575500000|2022-01-07 17:11:40|90714.7|90664.7|90711.3|90661.3|90716.8|90666.8|90710.9|90660.9|43
1641575510000|2022-01-07 17:11:50|90711|90661|90711.7|90661.7|90711.8|90661.8|90710.5|90660.5|19
1641575520000|2022-01-07 17:12:00|90711.5|90661.5|90716|90666|90716.3|90666.3|90711.2|90661.2|30
1641575530000|2022-01-07 17:12:10|90715.7|90665.7|90725.9|90675.9|90726.4|90676.4|90715.2|90665.2|47
1641575540000|2022-01-07 17:12:20|90725.5|90675.5|90724.4|90674.4|90725.5|90675.5|90723.8|90673.8|32
1641575550000|2022-01-07 17:12:30|90724.3|90674.3|90722.9|90672.9|90724.7|90674.7|90722.5|90672.5|30
1641575560000|2022-01-07 17:12:40|90723.1|90673.1|90720.2|90670.2|90723.2|90673.2|90719.1|90669.1|34
1641575570000|2022-01-07 17:12:50|90719.3|90669.3|90732.1|90682.1|90733.7|90683.7|90718.8|90668.8|44
1641575580000|2022-01-07 17:13:00|90732.2|90682.2|90732.2|90682.2|90739.1|90701.9|90726.7|90681.7|47
1641575590000|2022-01-07 17:13:10|90731.6|90681.6|90719.9|90669.9|90732.2|90682.2|90719.7|90669.7|45
1641575600000|2022-01-07 17:13:20|90720|90670|90718.1|90668.1|90720|90670|90715.5|90665.5|43
1641575610000|2022-01-07 17:13:30|90717.9|90667.9|90711.7|90661.7|90718.1|90674.7|90699.7|90661.1|43
1641575620000|2022-01-07 17:13:40|90712.6|90662.6|90708.1|90658.1|90712.6|90662.6|90707.7|90657.7|50
1641575630000|2022-01-07 17:13:50|90708.8|90658.8|90706.6|90656.6|90709.8|90659.8|90703.9|90653.9|42
1641575640000|2022-01-07 17:14:00|90706.4|90656.4|90708.6|90658.6|90713.5|90663.5|90706.4|90656.4|38
1641575650000|2022-01-07 17:14:10|90710|90660|90697.6|90647.6|90710|90660|90694.3|90644.3|46
1641575660000|2022-01-07 17:14:20|90697.2|90647.2|90695.8|90645.8|90697.3|90647.3|90694.4|90644.4|35
1641575670000|2022-01-07 17:14:30|90695.4|90645.4|90703.1|90653.1|90705|90655|90694|90644|35
1641575680000|2022-01-07 17:14:40|90703.7|90653.7|90700.6|90650.6|90703.9|90653.9|90699.6|90649.6|48
1641575690000|2022-01-07 17:14:50|90700.5|90650.5|90703.4|90653.4|90703.4|90653.4|90700.2|90650.2|40
1641575700000|2022-01-07 17:15:00|90703.8|90653.8|90711|90661|90712.1|90662.1|90702.7|90652.7|50
1641575710000|2022-01-07 17:15:10|90711.2|90661.2|90705.7|90655.7|90711.9|90661.9|90705.5|90655.5|52
1641575720000|2022-01-07 17:15:20|90705.4|90655.4|90700.3|90650.3|90706.2|90656.2|90699.1|90649.1|51
1641575730000|2022-01-07 17:15:30|90698.7|90648.7|90699.2|90649.2|90699.9|90649.9|90697.7|90647.7|31
1641575740000|2022-01-07 17:15:40|90699.6|90649.6|90685.6|90635.6|90699.7|90649.7|90685.6|90635.6|47
1641575750000|2022-01-07 17:15:50|90685.7|90635.7|90684.1|90634.1|90687|90637|90683.1|90633.1|35
1641575760000|2022-01-07 17:16:00|90684.4|90634.4|90685.8|90635.8|90687.3|90637.3|90684.4|90634.4|32
1641575770000|2022-01-07 17:16:10|90686|90636|90686.4|90636.4|90686.6|90636.6|90685.4|90635.4|28
1641575780000|2022-01-07 17:16:20|90686.3|90636.3|90686.4|90636.4|90687.8|90637.8|90685|90635|40
1641575790000|2022-01-07 17:16:30|90686.7|90636.7|90682.9|90632.9|90686.7|90636.7|90682.9|90632.9|42
1641575800000|2022-01-07 17:16:40|90683.1|90633.1|90686.4|90636.4|90687.9|90637.9|90683.1|90633.1|37
1641575810000|2022-01-07 17:16:50|90686.9|90636.9|90695.6|90645.6|90697.3|90647.3|90686.9|90636.9|49
1641575820000|2022-01-07 17:17:00|90695|90645|90692.1|90642.1|90695.9|90645.9|90690.1|90640.1|47
1641575830000|2022-01-07 17:17:10|90692|90642|90687.1|90637.1|90692.1|90642.1|90686.7|90636.7|29
1641575840000|2022-01-07 17:17:20|90687.5|90637.5|90687.6|90637.6|90689|90639|90686.9|90636.9|29
1641575850000|2022-01-07 17:17:30|90686.4|90636.4|90684.6|90634.6|90687.6|90637.6|90684.3|90634.3|55
1641575860000|2022-01-07 17:17:40|90685.2|90635.2|90684.8|90634.8|90685.7|90635.7|90684.2|90634.2|33
1641575870000|2022-01-07 17:17:50|90682.2|90632.2|90676|90626|90682.2|90640.9|90664.8|90624.6|55
1641575880000|2022-01-07 17:18:00|90676.2|90626.2|90675.2|90625.2|90676.3|90626.3|90674.3|90624.3|29
1641575890000|2022-01-07 17:18:10|90675|90625|90676|90626|90676.5|90626.5|90675|90625|31
1641575900000|2022-01-07 17:18:20|90676.2|90626.2|90663.4|90638.4|90678.4|90638.4|90661.8|90625.1|36
1641575910000|2022-01-07 17:18:30|90663.1|90638.1|90675.2|90625.2|90675.2|90639|90661.5|90625.2|27
1641575920000|2022-01-07 17:18:40|90675.4|90625.4|90673.7|90623.7|90675.7|90625.7|90672.3|90622.3|26
1641575930000|2022-01-07 17:18:50|90673.3|90623.3|90673.8|90623.8|90675.2|90625.2|90672.6|90622.6|30
1641575940000|2022-01-07 17:19:00|90659.2|90634.2|90658.5|90633.5|90660.9|90635.9|90657.4|90632.4|49
1641575950000|2022-01-07 17:19:10|90658.7|90633.7|90680.9|90630.9|90680.9|90640.3|90658.4|90626.4|47
1641575960000|2022-01-07 17:19:20|90680.8|90630.8|90678.9|90628.9|90681.7|90631.7|90678.1|90628.1|32
1641575970000|2022-01-07 17:19:30|90678.3|90628.3|90678.8|90628.8|90679|90629|90677.8|90627.8|20
1641575980000|2022-01-07 17:19:40|90678.7|90628.7|90678.8|90628.8|90678.9|90628.9|90677.7|90627.7|20
1641575990000|2022-01-07 17:19:50|90678.7|90628.7|90678.3|90628.3|90684.3|90634.3|90677.4|90627.4|47
1641576000000|2022-01-07 17:20:00|90679.4|90629.4|90678.6|90628.6|90681.4|90631.4|90675.6|90625.6|56
1641576010000|2022-01-07 17:20:10|90678.4|90628.4|90677.6|90627.6|90678.8|90628.8|90676.7|90626.7|36
1641576020000|2022-01-07 17:20:20|90677|90627|90677.8|90627.8|90678.8|90628.8|90677|90627|33
1641576030000|2022-01-07 17:20:30|90677.7|90627.7|90676.1|90626.1|90678.3|90628.3|90675.7|90625.7|32
1641576040000|2022-01-07 17:20:40|90676|90626|90671.4|90621.4|90676.8|90626.8|90670.8|90620.8|30
1641576050000|2022-01-07 17:20:50|90671.2|90621.2|90674.4|90624.4|90676.1|90626.1|90668.1|90618.1|41
1641576060000|2022-01-07 17:21:00|90674.2|90624.2|90678.9|90628.9|90680.3|90630.3|90672.4|90622.4|34
1641576070000|2022-01-07 17:21:10|90679.2|90629.2|90677.4|90627.4|90679.7|90629.7|90677.4|90627.4|20
1641576080000|2022-01-07 17:21:20|90677.3|90627.3|90676.8|90626.8|90677.9|90627.9|90676.2|90626.2|29
1641576090000|2022-01-07 17:21:30|90677.5|90627.5|90683.8|90633.8|90684.7|90634.7|90676.6|90626.6|40
1641576100000|2022-01-07 17:21:40|90683.6|90633.6|90688.2|90638.2|90688.2|90638.2|90682|90632|53
1641576110000|2022-01-07 17:21:50|90688.1|90638.1|90690.1|90640.1|90691.6|90641.6|90686.7|90636.7|37
1641576120000|2022-01-07 17:22:00|90690|90640|90682|90632|90690.2|90640.2|90681|90631|46
1641576130000|2022-01-07 17:22:10|90682.3|90632.3|90683.5|90633.5|90684.1|90634.1|90682.3|90632.3|26
1641576140000|2022-01-07 17:22:20|90683.2|90633.2|90683.1|90633.1|90683.9|90633.9|90682.7|90632.7|26
1641576150000|2022-01-07 17:22:30|90683|90633|90688.2|90638.2|90689.5|90639.5|90682.7|90632.7|26
1641576160000|2022-01-07 17:22:40|90688.6|90638.6|90689|90639|90689.7|90639.7|90688.2|90638.2|29
1641576170000|2022-01-07 17:22:50|90688.9|90638.9|90687.7|90637.7|90689.8|90639.8|90687.1|90637.1|24
1641576180000|2022-01-07 17:23:00|90687.6|90637.6|90681.9|90631.9|90688|90638|90681.9|90631.9|37
1641576190000|2022-01-07 17:23:10|90681.4|90631.4|90683.6|90633.6|90684.5|90634.5|90680.1|90630.1|42
1641576200000|2022-01-07 17:23:20|90683.5|90633.5|90683.2|90633.2|90683.9|90633.9|90682.2|90632.2|39
1641576210000|2022-01-07 17:23:30|90683.1|90633.1|90681.2|90631.2|90683.3|90633.3|90681.1|90631.1|25
1641576220000|2022-01-07 17:23:40|90681.1|90631.1|90682.5|90632.5|90683.7|90633.7|90680.2|90630.2|29
1641576230000|2022-01-07 17:23:50|90682.8|90632.8|90682.8|90632.8|90683.9|90633.9|90682.5|90632.5|31
1641576240000|2022-01-07 17:24:00|90682.6|90632.6|90682.2|90632.2|90683.3|90633.3|90682|90632|19
1641576250000|2022-01-07 17:24:10|90682.3|90632.3|90690.1|90640.1|90691.4|90641.4|90682.3|90632.3|39
1641576260000|2022-01-07 17:24:20|90690.2|90640.2|90690.3|90640.3|90690.6|90640.6|90689.5|90639.5|16
1641576270000|2022-01-07 17:24:30|90689.6|90639.6|90690.7|90640.7|90691.3|90641.3|90689.6|90639.6|35
1641576280000|2022-01-07 17:24:40|90690.5|90640.5|90690.4|90640.4|90690.7|90640.7|90689.6|90639.6|21
1641576290000|2022-01-07 17:24:50|90690.6|90640.6|90690.5|90640.5|90691.2|90641.2|90690.2|90640.2|21
1641576300000|2022-01-07 17:25:00|90690.6|90640.6|90690.3|90640.3|90690.8|90640.8|90690.3|90640.3|16
1641576310000|2022-01-07 17:25:10|90690.1|90640.1|90687.9|90637.9|90691.7|90641.7|90687.5|90637.5|37
1641576320000|2022-01-07 17:25:20|90689|90639|90698.1|90648.1|90698.1|90648.1|90687.1|90637.1|35
1641576330000|2022-01-07 17:25:30|90697.6|90647.6|90697.7|90647.7|90698.5|90648.5|90696.6|90646.6|25
1641576340000|2022-01-07 17:25:40|90698.7|90648.7|90696.4|90646.4|90699.2|90649.2|90696.4|90646.4|25
1641576350000|2022-01-07 17:25:50|90696.5|90646.5|90695.4|90645.4|90696.8|90646.8|90695.4|90645.4|21
1641576360000|2022-01-07 17:26:00|90695.1|90645.1|90694.8|90644.8|90695.3|90645.3|90693.7|90643.7|21
1641576370000|2022-01-07 17:26:10|90695.1|90645.1|90694.4|90644.4|90695.2|90645.2|90694.2|90644.2|18
1641576380000|2022-01-07 17:26:20|90693.9|90643.9|90694.8|90644.8|90695.2|90645.2|90692.7|90642.7|31
1641576390000|2022-01-07 17:26:30|90694.5|90644.5|90694.2|90644.2|90694.5|90644.5|90694|90644|21
1641576400000|2022-01-07 17:26:40|90694.3|90644.3|90694.9|90644.9|90695.7|90645.7|90693|90643|33
1641576410000|2022-01-07 17:26:50|90695.4|90645.4|90693.5|90643.5|90695.4|90645.4|90693.3|90643.3|38
1641576420000|2022-01-07 17:27:00|90694.1|90644.1|90694.4|90644.4|90695|90645|90693.7|90643.7|31
1641576430000|2022-01-07 17:27:10|90694.5|90644.5|90692.5|90642.5|90694.9|90656.9|90681.9|90639.5|18
1641576440000|2022-01-07 17:27:20|90692.2|90642.2|90697.2|90647.2|90697.8|90647.8|90690.2|90640.2|52
1641576450000|2022-01-07 17:27:30|90697.5|90647.5|90697.7|90647.7|90698.8|90648.8|90695.9|90645.9|36
1641576460000|2022-01-07 17:27:40|90697.8|90647.8|90697.9|90647.9|90698.5|90648.5|90697.2|90647.2|26
1641576470000|2022-01-07 17:27:50|90697.6|90647.6|90701.4|90651.4|90703.5|90653.5|90696.5|90646.5|36
1641576480000|2022-01-07 17:28:00|90701.2|90651.2|90703.9|90653.9|90704.8|90654.8|90700|90650|41
1641576490000|2022-01-07 17:28:10|90704.1|90654.1|90698.6|90648.6|90704.2|90654.2|90698.5|90648.5|35
1641576500000|2022-01-07 17:28:20|90698|90648|90698.8|90648.8|90699|90649|90697.7|90647.7|24
1641576510000|2022-01-07 17:28:30|90698.7|90648.7|90699.6|90649.6|90702.4|90652.4|90698.7|90648.7|30
1641576520000|2022-01-07 17:28:40|90699.5|90649.5|90695.7|90645.7|90700.4|90650.4|90694.9|90644.9|29
1641576530000|2022-01-07 17:28:50|90695.2|90645.2|90696.2|90646.2|90696.9|90646.9|90694.4|90644.4|42
1641576540000|2022-01-07 17:29:00|90696.5|90646.5|90711.6|90661.6|90712.1|90662.1|90695.7|90645.7|46
1641576550000|2022-01-07 17:29:10|90711.4|90661.4|90714.4|90664.4|90714.5|90664.5|90710.5|90660.5|36
1641576560000|2022-01-07 17:29:20|90713.8|90663.8|90712.2|90662.2|90714.2|90664.2|90712.1|90662.1|24
1641576570000|2022-01-07 17:29:30|90712.3|90662.3|90712.4|90662.4|90713.8|90663.8|90712|90662|25
1641576580000|2022-01-07 17:29:40|90712.1|90662.1|90713.3|90663.3|90713.6|90663.6|90712.1|90662.1|24
1641576590000|2022-01-07 17:29:50|90713.6|90663.6|90712.6|90662.6|90713.9|90663.9|90711.1|90661.1|25
1641576600000|2022-01-07 17:30:00|90712.8|90662.8|90711.4|90661.4|90713|90663|90711.4|90661.4|29
1641576610000|2022-01-07 17:30:10|90712.3|90662.3|90712.6|90662.6|90713.4|90663.4|90712.2|90662.2|24
1641576620000|2022-01-07 17:30:20|90712.7|90662.7|90712.3|90662.3|90712.8|90662.8|90710.8|90660.8|32
1641576630000|2022-01-07 17:30:30|90712.2|90662.2|90718|90668|90719.9|90683.2|90705.6|90661.4|44
1641576640000|2022-01-07 17:30:40|90717.7|90667.7|90717.7|90667.7|90718.7|90668.7|90716.8|90666.8|42
1641576650000|2022-01-07 17:30:50|90717.8|90667.8|90718.4|90668.4|90718.8|90668.8|90717.2|90667.2|42
1641576660000|2022-01-07 17:31:00|90718.5|90668.5|90718.1|90668.1|90721.9|90671.9|90717.5|90667.5|43
1641576670000|2022-01-07 17:31:10|90717.9|90667.9|90715.4|90665.4|90718.6|90668.6|90715.4|90665.4|28
1641576680000|2022-01-07 17:31:20|90715.6|90665.6|90714.1|90664.1|90715.9|90665.9|90713.7|90663.7|22
1641576690000|2022-01-07 17:31:30|90714.2|90664.2|90713.5|90663.5|90714.4|90664.4|90713.2|90663.2|23
1641576700000|2022-01-07 17:31:40|90713.6|90663.6|90715.5|90665.5|90716|90666|90713.6|90663.6|31
1641576710000|2022-01-07 17:31:50|90715.4|90665.4|90715.7|90665.7|90716.8|90666.8|90715.2|90665.2|26
1641576720000|2022-01-07 17:32:00|90715.8|90665.8|90715.7|90665.7|90716.5|90666.5|90715.5|90665.5|18
1641576730000|2022-01-07 17:32:10|90715.8|90665.8|90715.1|90665.1|90716.5|90666.5|90714.1|90664.1|24
1641576740000|2022-01-07 17:32:20|90714.8|90664.8|90716.4|90666.4|90716.7|90666.7|90714.5|90664.5|29
1641576750000|2022-01-07 17:32:30|90716.5|90666.5|90717.5|90667.5|90719.4|90669.4|90716.5|90666.5|30
1641576760000|2022-01-07 17:32:40|90717.6|90667.6|90717.1|90667.1|90719.6|90669.6|90713.4|90663.4|42
1641576770000|2022-01-07 17:32:50|90717.2|90667.2|90719.1|90669.1|90720.3|90670.3|90716.5|90666.5|32
1641576780000|2022-01-07 17:33:00|90718.9|90668.9|90720|90670|90721.2|90671.2|90718.2|90668.2|32
1641576790000|2022-01-07 17:33:10|90719.9|90669.9|90720.7|90670.7|90722.7|90672.7|90719.9|90669.9|31
1641576800000|2022-01-07 17:33:20|90721|90671|90720.6|90670.6|90722.3|90672.3|90720.1|90670.1|33
1641576810000|2022-01-07 17:33:30|90720.7|90670.7|90723.4|90673.4|90724.6|90674.6|90720.4|90670.4|41
1641576820000|2022-01-07 17:33:40|90723.2|90673.2|90725.9|90675.9|90727.1|90677.1|90722.2|90672.2|30
1641576830000|2022-01-07 17:33:50|90726.7|90676.7|90731|90681|90731.9|90681.9|90725.3|90675.3|41
1641576840000|2022-01-07 17:34:00|90730.5|90680.5|90730.3|90680.3|90732|90682|90729.7|90679.7|32
1641576850000|2022-01-07 17:34:10|90730.2|90680.2|90734.3|90684.3|90734.7|90684.7|90730.1|90680.1|27
1641576860000|2022-01-07 17:34:20|90734.7|90684.7|90734.6|90684.6|90736.5|90686.5|90732|90682|39
1641576870000|2022-01-07 17:34:30|90734.5|90684.5|90734.5|90684.5|90736.1|90686.1|90734.5|90684.5|26
1641576880000|2022-01-07 17:34:40|90733.2|90683.2|90730.5|90680.5|90733.2|90683.2|90729.4|90679.4|37
1641576890000|2022-01-07 17:34:50|90729.9|90679.9|90728.5|90678.5|90730.7|90680.7|90728.5|90678.5|24
1641576900000|2022-01-07 17:35:00|90728.6|90678.6|90725.9|90675.9|90731.2|90681.2|90724.9|90674.9|40
1641576910000|2022-01-07 17:35:10|90727|90677|90732.7|90682.7|90737.9|90687.9|90725.1|90675.1|36
1641576920000|2022-01-07 17:35:20|90733.2|90683.2|90730|90680|90734.3|90684.3|90729.8|90679.8|35
1641576930000|2022-01-07 17:35:30|90730.2|90680.2|90731.8|90681.8|90732.2|90682.2|90728.8|90678.8|36
1641576940000|2022-01-07 17:35:40|90731.5|90681.5|90730|90680|90733.5|90683.5|90729.6|90679.6|24
1641576950000|2022-01-07 17:35:50|90729.9|90679.9|90723.1|90673.1|90729.9|90679.9|90723.1|90673.1|26
1641576960000|2022-01-07 17:36:00|90723.7|90673.7|90727.8|90677.8|90728.4|90678.4|90722.8|90672.8|51
1641576970000|2022-01-07 17:36:10|90727.9|90677.9|90726.3|90676.3|90728.4|90678.4|90724.5|90674.5|51
1641576980000|2022-01-07 17:36:20|90726.5|90676.5|90725.8|90675.8|90726.7|90676.7|90725.1|90675.1|23
1641576990000|2022-01-07 17:36:30|90725.7|90675.7|90730.1|90680.1|90731|90681|90725.7|90675.7|35
1641577000000|2022-01-07 17:36:40|90730.2|90680.2|90729.8|90679.8|90730.8|90680.8|90729.3|90679.3|41
1641577010000|2022-01-07 17:36:50|90730.1|90680.1|90729.8|90679.8|90730.5|90680.5|90729.3|90679.3|21
1641577020000|2022-01-07 17:37:00|90729.9|90679.9|90742.8|90692.8|90745.3|90695.3|90729.1|90679.1|45
1641577030000|2022-01-07 17:37:10|90743.6|90693.6|90739.5|90689.5|90749.8|90699.8|90736.2|90686.2|58
1641577040000|2022-01-07 17:37:20|90741.4|90691.4|90747.4|90697.4|90747.4|90697.4|90739.4|90689.4|53
1641577050000|2022-01-07 17:37:30|90747.6|90697.6|90755.1|90705.1|90755.2|90705.2|90746.6|90696.6|45
1641577060000|2022-01-07 17:37:40|90755.2|90705.2|90755.1|90705.1|90755.3|90705.3|90753.6|90703.6|35
1641577070000|2022-01-07 17:37:50|90755|90705|90752.4|90702.4|90755.4|90705.4|90748.4|90698.4|48
1641577080000|2022-01-07 17:38:00|90752.5|90702.5|90752.3|90702.3|90753.2|90703.2|90752|90702|30
1641577090000|2022-01-07 17:38:10|90752.9|90702.9|90752.2|90702.2|90752.9|90702.9|90751.8|90701.8|29
1641577100000|2022-01-07 17:38:20|90752.4|90702.4|90748|90698|90752.5|90702.5|90747.5|90697.5|30
1641577110000|2022-01-07 17:38:30|90748.1|90698.1|90745.8|90695.8|90748.2|90698.2|90745.8|90695.8|26
1641577120000|2022-01-07 17:38:40|90746|90696|90745.9|90695.9|90746.9|90696.9|90744.6|90694.6|28
1641577130000|2022-01-07 17:38:50|90745.8|90695.8|90746.5|90696.5|90746.8|90696.8|90745.6|90695.6|31
1641577140000|2022-01-07 17:39:00|90746.9|90696.9|90744.7|90694.7|90747.4|90697.4|90743.7|90693.7|26
1641577150000|2022-01-07 17:39:10|90744.5|90694.5|90744.7|90694.7|90745.4|90695.4|90744.1|90694.1|28
1641577160000|2022-01-07 17:39:20|90744.6|90694.6|90745.8|90695.8|90746.3|90696.3|90744.2|90694.2|21
1641577170000|2022-01-07 17:39:30|90747.7|90697.7|90754.7|90704.7|90755|90705|90745.8|90695.8|35
1641577180000|2022-01-07 17:39:40|90754.8|90704.8|90750.5|90700.5|90754.8|90704.8|90750.5|90700.5|25
1641577190000|2022-01-07 17:39:50|90750.4|90700.4|90750.8|90700.8|90751.4|90701.4|90750.3|90700.3|28
1641577200000|2022-01-07 17:40:00|90751.1|90701.1|90750.8|90700.8|90751.7|90701.7|90750|90700|34
1641577210000|2022-01-07 17:40:10|90750.6|90700.6|90749.9|90699.9|90751|90701|90749.7|90699.7|29
1641577220000|2022-01-07 17:40:20|90750.2|90700.2|90730.6|90680.6|90750.6|90700.6|90729.5|90679.5|45
1641577230000|2022-01-07 17:40:30|90730.3|90680.3|90721.2|90671.2|90730.9|90680.9|90720.9|90670.9|39
1641577240000|2022-01-07 17:40:40|90721.1|90671.1|90704.3|90654.3|90722.3|90672.3|90704.3|90654.3|50
1641577250000|2022-01-07 17:40:50|90700.1|90650.1|90671.1|90621.1|90700.1|90650.1|90667.8|90617.8|73
1641577260000|2022-01-07 17:41:00|90670.5|90620.5|90673.4|90623.4|90673.4|90623.4|90670|90620|37
1641577270000|2022-01-07 17:41:10|90672.8|90622.8|90688.9|90638.9|90690.4|90640.4|90672.2|90622.2|69
1641577280000|2022-01-07 17:41:20|90689.3|90639.3|90688.7|90638.7|90689.5|90639.5|90688.3|90638.3|39
1641577290000|2022-01-07 17:41:30|90688.4|90638.4|90688.5|90638.5|90688.9|90638.9|90688.2|90638.2|20
1641577300000|2022-01-07 17:41:40|90688.6|90638.6|90688.4|90638.4|90688.7|90638.7|90688.2|90638.2|16
1641577310000|2022-01-07 17:41:50|90688.3|90638.3|90688.3|90638.3|90689.2|90639.2|90688.2|90638.2|20
1641577320000|2022-01-07 17:42:00|90688.8|90638.8|90689.7|90639.7|90690.5|90640.5|90688.4|90638.4|20
1641577330000|2022-01-07 17:42:10|90689.2|90639.2|90682.8|90657.8|90691.9|90657.8|90680.4|90639.2|35
1641577340000|2022-01-07 17:42:20|90682.2|90657.2|90693.6|90643.6|90694.9|90657.6|90682.1|90643.6|28
1641577350000|2022-01-07 17:42:30|90693.4|90643.4|90692|90642|90693.4|90643.4|90691.1|90641.1|36
1641577360000|2022-01-07 17:42:40|90692.1|90642.1|90689.9|90639.9|90692.5|90642.5|90688.3|90638.3|43
1641577370000|2022-01-07 17:42:50|90689.6|90639.6|90687.2|90637.2|90689.6|90639.6|90687.2|90637.2|40
1641577380000|2022-01-07 17:43:00|90687.3|90637.3|90687.9|90637.9|90687.9|90637.9|90686.7|90636.7|36
1641577390000|2022-01-07 17:43:10|90687.8|90637.8|90688.5|90638.5|90688.7|90638.7|90687.3|90637.3|22
1641577400000|2022-01-07 17:43:20|90688.7|90638.7|90689.1|90639.1|90691|90641|90687.6|90637.6|31
1641577410000|2022-01-07 17:43:30|90689|90639|90690.1|90640.1|90691.1|90641.1|90688.6|90638.6|41
1641577420000|2022-01-07 17:43:40|90690.5|90640.5|90688.7|90638.7|90690.9|90640.9|90688.3|90638.3|28
1641577430000|2022-01-07 17:43:50|90688.9|90638.9|90688.3|90638.3|90688.9|90638.9|90688.2|90638.2|20
1641577440000|2022-01-07 17:44:00|90688.5|90638.5|90688.7|90638.7|90688.8|90638.8|90685.2|90635.2|32
1641577450000|2022-01-07 17:44:10|90691.7|90641.7|90688.5|90638.5|90691.7|90641.7|90687.8|90637.8|55
1641577460000|2022-01-07 17:44:20|90688.8|90638.8|90688.3|90638.3|90690|90640|90687|90637|42
1641577470000|2022-01-07 17:44:30|90687.3|90637.3|90688.2|90638.2|90689.6|90639.6|90687.3|90637.3|46
1641577480000|2022-01-07 17:44:40|90688|90638|90690.3|90640.3|90690.9|90640.9|90687.7|90637.7|29
1641577490000|2022-01-07 17:44:50|90690.1|90640.1|90675|90650|90690.2|90650|90673.8|90639|20
1641577500000|2022-01-07 17:45:00|90675.5|90650.5|90676.1|90651.1|90676.6|90651.6|90675.5|90650.5|38
1641577510000|2022-01-07 17:45:10|90676.3|90651.3|90691.3|90641.3|90691.4|90652|90675.5|90637.7|41
1641577520000|2022-01-07 17:45:20|90691.5|90641.5|90691.8|90641.8|90693.6|90643.6|90690.2|90640.2|47
1641577530000|2022-01-07 17:45:30|90691.9|90641.9|90684.8|90634.8|90691.9|90641.9|90684.5|90634.5|52
1641577540000|2022-01-07 17:45:40|90685.1|90635.1|90685.8|90635.8|90685.8|90635.8|90683.6|90633.6|38
1641577550000|2022-01-07 17:45:50|90685.9|90635.9|90677.1|90652.1|90687.8|90652.8|90675.4|90635.9|33
1641577560000|2022-01-07 17:46:00|90676.9|90651.9|90672.9|90647.9|90677.1|90652.1|90672.9|90647.9|37
1641577570000|2022-01-07 17:46:10|90674|90649|90680.4|90630.4|90681|90649|90667.6|90629.6|35
1641577580000|2022-01-07 17:46:20|90680.1|90630.1|90675.8|90625.8|90681.7|90631.7|90674.4|90624.4|45
1641577590000|2022-01-07 17:46:30|90676|90626|90673.4|90623.4|90676.2|90626.2|90670|90620|49
1641577600000|2022-01-07 17:46:40|90673.7|90623.7|90671.6|90621.6|90673.8|90623.8|90670.5|90620.5|46
1641577610000|2022-01-07 17:46:50|90672.2|90622.2|90673.8|90623.8|90674|90624|90671.3|90621.3|45
1641577620000|2022-01-07 17:47:00|90672|90622|90676.9|90626.9|90677.1|90627.1|90672|90622|53
1641577630000|2022-01-07 17:47:10|90677.4|90627.4|90681.6|90631.6|90683|90633|90674.3|90624.3|51
1641577640000|2022-01-07 17:47:20|90681.5|90631.5|90682.9|90632.9|90684.1|90634.1|90681|90631|39
1641577650000|2022-01-07 17:47:30|90680.9|90630.9|90679.8|90629.8|90681.2|90631.2|90679.6|90629.6|27
1641577660000|2022-01-07 17:47:40|90680.3|90630.3|90678.6|90628.6|90680.5|90630.5|90677.4|90627.4|27
1641577670000|2022-01-07 17:47:50|90678.4|90628.4|90677.5|90627.5|90678.9|90628.9|90675.8|90625.8|26
1641577680000|2022-01-07 17:48:00|90677.6|90627.6|90674.8|90624.8|90677.8|90627.8|90674.5|90624.5|38
1641577690000|2022-01-07 17:48:10|90674.9|90624.9|90674.9|90624.9|90675.9|90625.9|90674.2|90624.2|36
1641577700000|2022-01-07 17:48:20|90675.1|90625.1|90676.7|90626.7|90677.2|90627.2|90674.3|90624.3|31
1641577710000|2022-01-07 17:48:30|90676.8|90626.8|90676.7|90626.7|90679|90629|90675.1|90625.1|29
1641577720000|2022-01-07 17:48:40|90676.6|90626.6|90649.5|90624.5|90677.4|90632.8|90649.1|90615.4|41
1641577730000|2022-01-07 17:48:50|90649.6|90624.6|90650.9|90625.9|90651.4|90626.4|90649.1|90624.1|36
1641577740000|2022-01-07 17:49:00|90650.8|90625.8|90648.7|90623.7|90654.4|90629.4|90648|90623|41
1641577750000|2022-01-07 17:49:10|90648.8|90623.8|90659.5|90609.5|90660.4|90623.8|90648.8|90609.5|25
1641577760000|2022-01-07 17:49:20|90659.9|90609.9|90650.6|90625.6|90660.1|90628.9|90649.4|90609.3|45
1641577770000|2022-01-07 17:49:30|90649.8|90624.8|90650.5|90625.5|90650.5|90625.5|90649.7|90624.7|23
1641577780000|2022-01-07 17:49:40|90650.6|90625.6|90651.1|90626.1|90652.3|90627.3|90650.3|90625.3|26
1641577790000|2022-01-07 17:49:50|90651.4|90626.4|90664.7|90614.7|90668.2|90626.7|90651.2|90613.3|38
1641577800000|2022-01-07 17:50:00|90664.6|90614.6|90662|90612|90665.8|90615.8|90660.8|90610.8|55
1641577810000|2022-01-07 17:50:10|90661.5|90611.5|90658.3|90608.3|90667.8|90635.2|90653.5|90607.2|65
1641577820000|2022-01-07 17:50:20|90658.2|90608.2|90656.6|90606.6|90659|90609|90653.6|90603.6|55
1641577830000|2022-01-07 17:50:30|90656.3|90606.3|90659.9|90609.9|90660.8|90610.8|90656|90606|54
1641577840000|2022-01-07 17:50:40|90659.8|90609.8|90659|90609|90660.2|90610.2|90657.4|90607.4|55
1641577850000|2022-01-07 17:50:50|90659.3|90609.3|90654.8|90604.8|90659.5|90609.5|90654.8|90604.8|50
1641577860000|2022-01-07 17:51:00|90654.7|90604.7|90655.7|90605.7|90655.8|90605.8|90654.4|90604.4|27
1641577870000|2022-01-07 17:51:10|90655.5|90605.5|90653.2|90603.2|90658.7|90608.7|90653.2|90603.2|37
1641577880000|2022-01-07 17:51:20|90653|90603|90653.5|90603.5|90660.5|90610.5|90652.9|90602.9|41
1641577890000|2022-01-07 17:51:30|90653.6|90603.6|90652.8|90602.8|90654.6|90604.6|90652.5|90602.5|22
1641577900000|2022-01-07 17:51:40|90652.2|90602.2|90659.8|90609.8|90661.9|90611.9|90652.2|90602.2|62
1641577910000|2022-01-07 17:51:50|90659.5|90609.5|90642|90592|90660.1|90614.4|90630.5|90589.6|59
1641577920000|2022-01-07 17:52:00|90641.6|90591.6|90626.8|90601.8|90643.8|90602|90625.7|90590.3|41
1641577930000|2022-01-07 17:52:10|90627.4|90602.4|90628.9|90603.9|90629.4|90604.4|90626.4|90601.4|43
1641577940000|2022-01-07 17:52:20|90628.4|90603.4|90627.9|90602.9|90628.7|90603.7|90627.5|90602.5|22
1641577950000|2022-01-07 17:52:30|90628.1|90603.1|90628.5|90603.5|90628.8|90603.8|90627.3|90602.3|19
1641577960000|2022-01-07 17:52:40|90630.6|90605.6|90627.3|90602.3|90630.6|90605.6|90626.5|90601.5|20
1641577970000|2022-01-07 17:52:50|90627.9|90602.9|90639|90589|90640|90604|90627.2|90588.8|15
1641577980000|2022-01-07 17:53:00|90639.3|90589.3|90640.6|90590.6|90641.3|90591.3|90638.8|90588.8|28
1641577990000|2022-01-07 17:53:10|90640.9|90590.9|90639.9|90589.9|90641.9|90591.9|90639.2|90589.2|17
1641578000000|2022-01-07 17:53:20|90640.7|90590.7|90649|90599|90649.6|90605.1|90626.8|90590.7|38
1641578010000|2022-01-07 17:53:30|90648.3|90598.3|90649|90599|90650.8|90613.3|90637.2|90597.9|27
1641578020000|2022-01-07 17:53:40|90650.3|90600.3|90650.6|90600.6|90651.1|90601.1|90649.4|90599.4|20
1641578030000|2022-01-07 17:53:50|90650.3|90600.3|90644.3|90594.3|90650.7|90600.7|90643.4|90593.4|40
1641578040000|2022-01-07 17:54:00|90645.4|90595.4|90645.2|90595.2|90646.2|90596.2|90643.1|90593.1|34
1641578050000|2022-01-07 17:54:10|90645|90595|90647.6|90597.6|90648.2|90598.2|90644.9|90594.9|24
1641578060000|2022-01-07 17:54:20|90649.6|90599.6|90641.2|90591.2|90649.6|90606.1|90631.1|90590|38
1641578070000|2022-01-07 17:54:30|90641.1|90591.1|90641.6|90591.6|90646|90598.9|90623.9|90589.4|54
1641578080000|2022-01-07 17:54:40|90641.4|90591.4|90644.5|90594.5|90644.5|90594.5|90641.3|90591.3|29
1641578090000|2022-01-07 17:54:50|90644.2|90594.2|90636.2|90586.2|90644.3|90601.3|90626.3|90583.3|40
1641578100000|2022-01-07 17:55:00|90635.9|90585.9|90635.4|90585.4|90640.8|90599.7|90618.2|90579.8|54
1641578110000|2022-01-07 17:55:10|90636.7|90586.7|90622.9|90597.9|90636.7|90598.6|90617.8|90580.2|67
1641578120000|2022-01-07 17:55:20|90622.6|90597.6|90623.9|90598.9|90635.4|90599.1|90617.4|90582.8|53
1641578130000|2022-01-07 17:55:30|90623.2|90598.2|90631.9|90581.9|90633|90598.2|90618|90579.6|61
1641578140000|2022-01-07 17:55:40|90631.7|90581.7|90622.8|90597.8|90634.3|90598.3|90616.8|90580.3|71
1641578150000|2022-01-07 17:55:50|90621.9|90596.9|90622.4|90597.4|90625.4|90600.4|90614.4|90589.4|62
1641578160000|2022-01-07 17:56:00|90621.9|90596.9|90620.8|90595.8|90624.3|90599.3|90620.3|90595.3|35
1641578170000|2022-01-07 17:56:10|90621|90596|90617.7|90592.7|90621|90596|90617.7|90592.7|25
1641578180000|2022-01-07 17:56:20|90617.9|90592.9|90619.7|90594.7|90621.5|90596.5|90617.9|90592.9|25
1641578190000|2022-01-07 17:56:30|90619.6|90594.6|90632.9|90582.9|90633.6|90600.4|90616.9|90580.6|46
1641578200000|2022-01-07 17:56:40|90622.6|90597.6|90622.8|90597.8|90635.3|90598.7|90620.9|90584|36
1641578210000|2022-01-07 17:56:50|90622.5|90597.5|90620|90595|90622.5|90597.5|90618.1|90593.1|34
1641578220000|2022-01-07 17:57:00|90619.6|90594.6|90622.4|90597.4|90622.8|90597.8|90619.4|90594.4|35
1641578230000|2022-01-07 17:57:10|90622.1|90597.1|90622|90597|90623.3|90598.3|90621.5|90596.5|45
1641578240000|2022-01-07 17:57:20|90621.6|90596.6|90621.3|90596.3|90622.6|90597.6|90619.4|90594.4|28
1641578250000|2022-01-07 17:57:30|90622.4|90597.4|90611.1|90586.1|90622.4|90597.4|90610|90585|45
1641578260000|2022-01-07 17:57:40|90611.2|90586.2|90611.8|90586.8|90612.3|90587.3|90610.2|90585.2|30
1641578270000|2022-01-07 17:57:50|90611.1|90586.1|90611.1|90586.1|90611.8|90586.8|90608.4|90583.4|35
1641578280000|2022-01-07 17:58:00|90610.7|90585.7|90612.3|90587.3|90613.2|90588.2|90610.7|90585.7|31
1641578290000|2022-01-07 17:58:10|90612.2|90587.2|90612.2|90587.2|90613.4|90588.4|90610.2|90585.2|29
1641578300000|2022-01-07 17:58:20|90610.9|90585.9|90613.8|90588.8|90628.2|90591.1|90610.9|90578.2|31
1641578310000|2022-01-07 17:58:30|90612.9|90587.9|90614.2|90589.2|90617.6|90592.6|90612|90587|45
1641578320000|2022-01-07 17:58:40|90615.1|90590.1|90618.2|90593.2|90621|90596|90611.6|90586.6|60
1641578330000|2022-01-07 17:58:50|90618.3|90593.3|90616.5|90591.5|90618.3|90593.3|90614.1|90589.1|41
1641578340000|2022-01-07 17:59:00|90619.7|90594.7|90620.7|90595.7|90622.1|90597.1|90615.6|90590.6|46
1641578350000|2022-01-07 17:59:10|90617.6|90592.6|90617.6|90592.6|90622.1|90597.1|90611.9|90586.9|58
1641578360000|2022-01-07 17:59:20|90617.4|90592.4|90616.5|90591.5|90618.3|90593.3|90614.6|90589.6|45
1641578370000|2022-01-07 17:59:30|90616.7|90591.7|90635.5|90585.5|90637.2|90599.9|90616.6|90583.2|54
1641578380000|2022-01-07 17:59:40|90634.8|90584.8|90620.5|90595.5|90635.4|90600.9|90619.5|90584.8|65
1641578390000|2022-01-07 17:59:50|90619.5|90594.5|90622|90597|90623.5|90598.5|90619.5|90594.5|51
1641578400000|2022-01-07 18:00:00|90622.6|90597.6|90628.4|90603.4|90630.5|90605.5|90622.6|90597.6|55
1641578410000|2022-01-07 18:00:10|90627.9|90602.9|90626.9|90601.9|90628.8|90603.8|90624.7|90599.7|48
1641578420000|2022-01-07 18:00:20|90626.5|90601.5|90626.5|90601.5|90627.7|90602.7|90624|90599|36
1641578430000|2022-01-07 18:00:30|90626.6|90601.6|90628.3|90603.3|90629.4|90604.4|90625|90600|46
1641578440000|2022-01-07 18:00:40|90628.4|90603.4|90624.4|90599.4|90628.6|90603.6|90624.1|90599.1|55
1641578450000|2022-01-07 18:00:50|90624.5|90599.5|90626.7|90601.7|90626.7|90601.7|90624.2|90599.2|39
1641578460000|2022-01-07 18:01:00|90626.6|90601.6|90626.6|90601.6|90628.3|90603.3|90624.2|90599.2|52
1641578470000|2022-01-07 18:01:10|90626.7|90601.7|90626.6|90601.6|90629.4|90604.4|90626|90601|49
1641578480000|2022-01-07 18:01:20|90626.8|90601.8|90625.1|90600.1|90627.9|90602.9|90624|90599|39
1641578490000|2022-01-07 18:01:30|90625.7|90600.7|90627.1|90602.1|90628|90603|90624.9|90599.9|38
1641578500000|2022-01-07 18:01:40|90626.8|90601.8|90626.1|90601.1|90627.9|90602.9|90625.3|90600.3|32
1641578510000|2022-01-07 18:01:50|90627.2|90602.2|90627.6|90602.6|90627.8|90602.8|90625.5|90600.5|32
1641578520000|2022-01-07 18:02:00|90628.3|90603.3|90627.4|90602.4|90628.3|90603.3|90626.5|90601.5|47
1641578530000|2022-01-07 18:02:10|90627.2|90602.2|90630.6|90605.6|90630.6|90605.6|90627.1|90602.1|45
1641578540000|2022-01-07 18:02:20|90629.4|90604.4|90628.5|90603.5|90630.1|90605.1|90627.4|90602.4|51
1641578550000|2022-01-07 18:02:30|90628.8|90603.8|90627.3|90602.3|90629.5|90604.5|90626.8|90601.8|47
1641578560000|2022-01-07 18:02:40|90627.7|90602.7|90628.8|90603.8|90629.2|90604.2|90627.2|90602.2|30
1641578570000|2022-01-07 18:02:50|90629.2|90604.2|90629|90604|90631.5|90606.5|90628.9|90603.9|27
1641578580000|2022-01-07 18:03:00|90629.4|90604.4|90631.3|90606.3|90631.8|90606.8|90629.2|90604.2|34
1641578590000|2022-01-07 18:03:10|90631.2|90606.2|90630.8|90605.8|90634.4|90609.4|90630.2|90605.2|31
1641578600000|2022-01-07 18:03:20|90630.7|90605.7|90632.3|90607.3|90635|90610|90630.7|90605.7|35
1641578610000|2022-01-07 18:03:30|90633.2|90608.2|90633.8|90608.8|90635.3|90610.3|90631.3|90606.3|45
1641578620000|2022-01-07 18:03:40|90633.6|90608.6|90634|90609|90634.9|90609.9|90633.4|90608.4|31
1641578630000|2022-01-07 18:03:50|90633.6|90608.6|90631|90606|90634.8|90609.8|90630.7|90605.7|25
1641578640000|2022-01-07 18:04:00|90630.9|90605.9|90629.8|90604.8|90631.4|90606.4|90628.7|90603.7|40
1641578650000|2022-01-07 18:04:10|90629.9|90604.9|90627.6|90602.6|90630.1|90605.1|90627.1|90602.1|28
1641578660000|2022-01-07 18:04:20|90627.9|90602.9|90627.4|90602.4|90628.8|90603.8|90627.1|90602.1|27
1641578670000|2022-01-07 18:04:30|90627.3|90602.3|90628.1|90603.1|90628.1|90603.1|90625.7|90600.7|35
1641578680000|2022-01-07 18:04:40|90628.3|90603.3|90624.9|90599.9|90628.9|90603.9|90624.4|90599.4|22
1641578690000|2022-01-07 18:04:50|90627.7|90602.7|90645.8|90595.8|90645.9|90608|90626.8|90595.3|25
1641578700000|2022-01-07 18:05:00|90645.4|90595.4|90645.4|90595.4|90646|90596|90642.9|90592.9|37
1641578710000|2022-01-07 18:05:10|90645.2|90595.2|90650.1|90600.1|90651|90613.7|90638|90595.2|34
1641578720000|2022-01-07 18:05:20|90649.9|90599.9|90647.5|90597.5|90650.9|90600.9|90647.3|90597.3|24
1641578730000|2022-01-07 18:05:30|90647.6|90597.6|90643|90593|90648.3|90598.3|90641|90591|36
1641578740000|2022-01-07 18:05:40|90643.2|90593.2|90639.7|90589.7|90644.5|90594.5|90639.5|90589.5|31
1641578750000|2022-01-07 18:05:50|90639.8|90589.8|90623.1|90598.1|90639.9|90602.2|90619.4|90585.1|46
1641578760000|2022-01-07 18:06:00|90623.2|90598.2|90645.3|90595.3|90645.6|90607.4|90623.2|90585.7|52
1641578770000|2022-01-07 18:06:10|90644.9|90594.9|90634|90609|90645.7|90609.3|90632.4|90593.5|34
1641578780000|2022-01-07 18:06:20|90633.9|90608.9|90631.6|90606.6|90634.5|90609.5|90631.3|90606.3|24
1641578790000|2022-01-07 18:06:30|90631.5|90606.5|90630.5|90605.5|90631.8|90606.8|90630.3|90605.3|20
1641578800000|2022-01-07 18:06:40|90630.6|90605.6|90629.1|90604.1|90630.6|90605.6|90628.8|90603.8|16
1641578810000|2022-01-07 18:06:50|90629|90604|90632|90607|90632.1|90607.1|90629|90604|14
1641578820000|2022-01-07 18:07:00|90631.8|90606.8|90632.1|90607.1|90633.5|90608.5|90631.5|90606.5|24
1641578830000|2022-01-07 18:07:10|90632|90607|90635.2|90610.2|90635.6|90610.6|90630.4|90605.4|20
1641578840000|2022-01-07 18:07:20|90635|90610|90634.4|90609.4|90635.2|90610.2|90634.3|90609.3|14
1641578850000|2022-01-07 18:07:30|90635.1|90610.1|90635.5|90610.5|90635.5|90610.5|90634.7|90609.7|18
1641578860000|2022-01-07 18:07:40|90635.2|90610.2|90625.5|90600.5|90637.8|90612.8|90625.4|90600.4|30
1641578870000|2022-01-07 18:07:50|90626.1|90601.1|90624.6|90599.6|90626.3|90601.3|90621.3|90596.3|41
1641578880000|2022-01-07 18:08:00|90624.7|90599.7|90619.1|90569.1|90624.7|90599.7|90608.6|90569.1|53
1641578890000|2022-01-07 18:08:10|90619|90569|90618.6|90568.6|90621.4|90571.4|90617.6|90567.6|54
1641578900000|2022-01-07 18:08:20|90618|90568|90622.7|90572.7|90624.1|90574.1|90618|90568|54
1641578910000|2022-01-07 18:08:30|90622.5|90572.5|90622.1|90572.1|90623.6|90573.6|90620.9|90570.9|35
1641578920000|2022-01-07 18:08:40|90623.1|90573.1|90612.3|90587.3|90625.8|90587.9|90610.2|90573.1|45
1641578930000|2022-01-07 18:08:50|90612.2|90587.2|90612|90587|90612.9|90587.9|90610.1|90585.1|44
1641578940000|2022-01-07 18:09:00|90612.1|90587.1|90613.1|90588.1|90614.6|90589.6|90609.9|90584.9|51
1641578950000|2022-01-07 18:09:10|90614.1|90589.1|90614.7|90589.7|90631.6|90590.8|90614|90577.6|54
1641578960000|2022-01-07 18:09:20|90614.3|90589.3|90614.6|90589.6|90616.4|90591.4|90612.8|90587.8|47
1641578970000|2022-01-07 18:09:30|90614.1|90589.1|90597.2|90572.2|90622.4|90589.8|90597.2|90571.2|56
1641578980000|2022-01-07 18:09:40|90597.6|90572.6|90608.6|90583.6|90619.9|90583.6|90596|90564.7|56
1641578990000|2022-01-07 18:09:50|90608.5|90583.5|90615.8|90565.8|90623.2|90584.2|90601.2|90565.8|57
1641579000000|2022-01-07 18:10:00|90615.6|90565.6|90614.2|90564.2|90616.7|90577.3|90600.9|90562.1|49
1641579010000|2022-01-07 18:10:10|90613.7|90563.7|90616.2|90566.2|90616.7|90579.2|90600.4|90563.6|42
1641579020000|2022-01-07 18:10:20|90616.4|90566.4|90597.4|90572.4|90617.6|90574.9|90596.3|90556.7|48
1641579030000|2022-01-07 18:10:30|90597.3|90572.3|90599.3|90574.3|90613.7|90576.1|90595.9|90562.9|48
1641579040000|2022-01-07 18:10:40|90597.2|90572.2|90600.6|90575.6|90601.8|90576.8|90597.2|90572.2|38
1641579050000|2022-01-07 18:10:50|90600.4|90575.4|90586.4|90561.4|90607.5|90578.8|90585|90548.4|57
1641579060000|2022-01-07 18:11:00|90586.2|90561.2|90584.7|90559.7|90587.5|90562.5|90584.7|90559.7|58
1641579070000|2022-01-07 18:11:10|90584.5|90559.5|90586.4|90561.4|90586.7|90561.7|90584.3|90559.3|25
1641579080000|2022-01-07 18:11:20|90585.8|90560.8|90585.3|90560.3|90586.3|90561.3|90584.9|90559.9|23
1641579090000|2022-01-07 18:11:30|90585.2|90560.2|90585.4|90560.4|90586|90561|90584.8|90559.8|21
1641579100000|2022-01-07 18:11:40|90585.3|90560.3|90588.5|90563.5|90589.2|90564.2|90583.8|90558.8|23
1641579110000|2022-01-07 18:11:50|90601.9|90551.9|90587.1|90537.1|90601.9|90551.9|90575.1|90536.6|54
1641579120000|2022-01-07 18:12:00|90584.5|90534.5|90586.2|90536.2|90587.8|90549.6|90573.7|90534|42
1641579130000|2022-01-07 18:12:10|90585.5|90535.5|90588.6|90538.6|90589.2|90549.5|90574.5|90533.2|38
1641579140000|2022-01-07 18:12:20|90586.1|90536.1|90590.2|90540.2|90593.3|90554.5|90578.8|90536.1|49
1641579150000|2022-01-07 18:12:30|90590.4|90540.4|90585.3|90535.3|90590.4|90540.4|90584.3|90534.3|45
1641579160000|2022-01-07 18:12:40|90586.2|90536.2|90584.1|90534.1|90586.9|90536.9|90583.4|90533.4|36
1641579170000|2022-01-07 18:12:50|90584.5|90534.5|90582.9|90532.9|90584.5|90534.5|90582.6|90532.6|39
1641579180000|2022-01-07 18:13:00|90583.1|90533.1|90587.8|90537.8|90587.8|90537.8|90582.6|90532.6|42
1641579190000|2022-01-07 18:13:10|90588.2|90538.2|90587.9|90537.9|90588.7|90538.7|90585.4|90535.4|46
1641579200000|2022-01-07 18:13:20|90586.3|90536.3|90588.6|90538.6|90589.4|90550.5|90573.3|90535.1|45
1641579210000|2022-01-07 18:13:30|90588.8|90538.8|90586.5|90536.5|90589.6|90539.6|90585.5|90535.5|49
1641579220000|2022-01-07 18:13:40|90586.7|90536.7|90589.6|90539.6|90589.8|90539.8|90586.2|90536.2|46
1641579230000|2022-01-07 18:13:50|90591.2|90541.2|90588.4|90538.4|90593.3|90550.5|90575.5|90536|47
1641579240000|2022-01-07 18:14:00|90587.7|90537.7|90589.5|90539.5|90589.8|90549|90573.4|90535.2|54
1641579250000|2022-01-07 18:14:10|90589.3|90539.3|90589|90539|90589.4|90539.4|90586.2|90536.2|47
1641579260000|2022-01-07 18:14:20|90589.1|90539.1|90571.7|90521.7|90590|90548.5|90560.6|90521.7|43
1641579270000|2022-01-07 18:14:30|90572.2|90522.2|90569.3|90519.3|90576.3|90526.3|90569.3|90519.3|73
1641579280000|2022-01-07 18:14:40|90569.5|90519.5|90573.9|90523.9|90573.9|90523.9|90568.9|90518.9|40
1641579290000|2022-01-07 18:14:50|90572.7|90522.7|90571|90521|90573.7|90523.7|90570.6|90520.6|22
1641579300000|2022-01-07 18:15:00|90571.1|90521.1|90571.6|90521.6|90571.7|90521.7|90569.7|90519.7|31
1641579310000|2022-01-07 18:15:10|90571.2|90521.2|90570|90520|90572.2|90522.2|90570|90520|37
1641579320000|2022-01-07 18:15:20|90570.3|90520.3|90570.6|90520.6|90571.3|90521.3|90569.8|90519.8|25
1641579330000|2022-01-07 18:15:30|90570.8|90520.8|90567.2|90542.2|90579.9|90542.6|90559.2|90520.7|50
1641579340000|2022-01-07 18:15:40|90567.1|90542.1|90567.7|90542.7|90580|90542.8|90565.4|90527.9|30
1641579350000|2022-01-07 18:15:50|90567.6|90542.6|90579.6|90529.6|90582.3|90542.6|90566.3|90529.1|41
1641579360000|2022-01-07 18:16:00|90579.3|90529.3|90578.5|90528.5|90580.6|90542.3|90564.2|90527.8|39
1641579370000|2022-01-07 18:16:10|90578.9|90528.9|90578.2|90528.2|90578.9|90528.9|90576.6|90526.6|26
1641579380000|2022-01-07 18:16:20|90578.4|90528.4|90578|90528|90578.7|90541|90562.7|90526.6|33
1641579390000|2022-01-07 18:16:30|90577.7|90527.7|90579.2|90529.2|90579.2|90529.2|90577.7|90527.7|13
1641579400000|2022-01-07 18:16:40|90579.3|90529.3|90579.4|90529.4|90579.5|90529.5|90578.5|90528.5|12
1641579410000|2022-01-07 18:16:50|90579.1|90529.1|90579|90529|90579.6|90529.6|90578.2|90528.2|19
1641579420000|2022-01-07 18:17:00|90578.7|90528.7|90578.3|90528.3|90578.9|90528.9|90577.9|90527.9|14
1641579430000|2022-01-07 18:17:10|90578.2|90528.2|90578.3|90528.3|90578.8|90528.8|90576.5|90526.5|15
1641579440000|2022-01-07 18:17:20|90578.6|90528.6|90584.5|90534.5|90584.5|90545.3|90569.9|90528.6|29
1641579450000|2022-01-07 18:17:30|90584.4|90534.4|90570.3|90545.3|90585|90545.3|90558.6|90529.5|50
1641579460000|2022-01-07 18:17:40|90569.9|90544.9|90570.1|90545.1|90585.1|90547.7|90565.4|90530.1|57
1641579470000|2022-01-07 18:17:50|90569.7|90544.7|90577.9|90527.9|90584|90544.7|90565|90526.1|51
1641579480000|2022-01-07 18:18:00|90577.7|90527.7|90574.6|90524.6|90577.7|90537|90562|90521.5|44
1641579490000|2022-01-07 18:18:10|90574.5|90524.5|90572.7|90522.7|90575.9|90534.1|90549.6|90522|49
1641579500000|2022-01-07 18:18:20|90572.2|90522.2|90562.1|90537.1|90572.2|90538.4|90558.8|90522.2|40
1641579510000|2022-01-07 18:18:30|90561.7|90536.7|90573.7|90523.7|90574.5|90536.9|90559.1|90522.7|37
1641579520000|2022-01-07 18:18:40|90573.6|90523.6|90563.1|90538.1|90575.2|90538.1|90557.7|90522.7|36
1641579530000|2022-01-07 18:18:50|90562.8|90537.8|90562.8|90537.8|90564.5|90539.5|90560.1|90535.1|37
1641579540000|2022-01-07 18:19:00|90564.1|90539.1|90566.4|90541.4|90578|90541.7|90558.1|90525.7|30
1641579550000|2022-01-07 18:19:10|90566.7|90541.7|90563.2|90538.2|90567.1|90542.1|90562.2|90537.2|46
1641579560000|2022-01-07 18:19:20|90563.6|90538.6|90563.2|90538.2|90578.8|90540.4|90561.4|90524.3|39
1641579570000|2022-01-07 18:19:30|90563.3|90538.3|90564|90514|90565.9|90538.3|90551.4|90512.3|41
1641579580000|2022-01-07 18:19:40|90564.3|90514.3|90563.5|90513.5|90564.6|90523.9|90548.9|90512.3|34
1641579590000|2022-01-07 18:19:50|90563.8|90513.8|90560.2|90510.2|90564.6|90514.6|90557.5|90507.5|48
1641579600000|2022-01-07 18:20:00|90561|90511|90552.3|90527.3|90561.7|90527.3|90546.9|90508.4|49
1641579610000|2022-01-07 18:20:10|90552|90527|90552.5|90527.5|90555.7|90530.7|90549.6|90524.6|58
1641579620000|2022-01-07 18:20:20|90552|90527|90552.3|90527.3|90553|90528|90548.7|90523.7|46
1641579630000|2022-01-07 18:20:30|90552.6|90527.6|90552.7|90527.7|90566|90528.7|90549.7|90514.8|55
1641579640000|2022-01-07 18:20:40|90553|90528|90554|90529|90567.1|90529.9|90549|90513.6|47
1641579650000|2022-01-07 18:20:50|90550.3|90525.3|90553.4|90528.4|90566.9|90529.2|90550.3|90516.1|34
1641579660000|2022-01-07 18:21:00|90566.1|90516.1|90543.5|90518.5|90566.3|90524|90540.2|90503.4|58
1641579670000|2022-01-07 18:21:10|90543.2|90518.2|90541.9|90516.9|90556.8|90519.3|90537.1|90502.8|51
1641579680000|2022-01-07 18:21:20|90556.5|90506.5|90554.2|90504.2|90557|90517.5|90539.4|90504.2|37
1641579690000|2022-01-07 18:21:30|90554.5|90504.5|90545.7|90520.7|90558.3|90520.7|90540.3|90501.9|51
1641579700000|2022-01-07 18:21:40|90546.1|90521.1|90550.2|90525.2|90561.2|90525.3|90541.9|90509.6|57
1641579710000|2022-01-07 18:21:50|90563.7|90513.7|90546.9|90521.9|90563.7|90526.8|90542.8|90507.5|64
1641579720000|2022-01-07 18:22:00|90560.4|90510.4|90552.2|90527.2|90562.5|90527.2|90541.6|90505.2|52
1641579730000|2022-01-07 18:22:10|90551.3|90526.3|90569.6|90519.6|90571|90529|90551.3|90516.8|56
1641579740000|2022-01-07 18:22:20|90569.7|90519.7|90560.1|90510.1|90569.8|90526.6|90541.2|90503.7|44
1641579750000|2022-01-07 18:22:30|90558.5|90508.5|90559.4|90509.4|90560.7|90510.7|90558|90508|31
1641579760000|2022-01-07 18:22:40|90559.8|90509.8|90563.5|90513.5|90563.7|90513.7|90559.2|90509.2|35
1641579770000|2022-01-07 18:22:50|90564|90514|90564.3|90514.3|90564.8|90514.8|90563.3|90513.3|32
1641579780000|2022-01-07 18:23:00|90564.2|90514.2|90565.5|90515.5|90568|90529.1|90553.9|90514|35
1641579790000|2022-01-07 18:23:10|90566|90516|90570.2|90520.2|90571.3|90521.3|90565.7|90515.7|25
1641579800000|2022-01-07 18:23:20|90570.7|90520.7|90573.3|90523.3|90573.3|90523.3|90569.2|90519.2|18
1641579810000|2022-01-07 18:23:30|90572.9|90522.9|90576.4|90526.4|90578.9|90528.9|90572.9|90522.9|37
1641579820000|2022-01-07 18:23:40|90576.5|90526.5|90575|90525|90578.5|90528.5|90574.9|90524.9|27
1641579830000|2022-01-07 18:23:50|90576.1|90526.1|90573.3|90523.3|90576.1|90526.1|90573|90523|33
1641579840000|2022-01-07 18:24:00|90573.7|90523.7|90571.1|90521.1|90573.7|90523.7|90570.7|90520.7|42
1641579850000|2022-01-07 18:24:10|90571.3|90521.3|90573.8|90523.8|90575|90525|90571.1|90521.1|46
1641579860000|2022-01-07 18:24:20|90573.6|90523.6|90574.3|90524.3|90575.3|90525.3|90572.5|90522.5|40
1641579870000|2022-01-07 18:24:30|90574.4|90524.4|90575.5|90525.5|90576.7|90526.7|90574|90524|34
1641579880000|2022-01-07 18:24:40|90576.3|90526.3|90560.8|90510.8|90576.3|90534.3|90545.3|90509.4|40
1641579890000|2022-01-07 18:24:50|90560.9|90510.9|90549.9|90499.9|90562.1|90516|90541|90498.7|51
1641579900000|2022-01-07 18:25:00|90549.6|90499.6|90548.1|90498.1|90549.6|90499.6|90547.8|90497.8|36
1641579910000|2022-01-07 18:25:10|90548.7|90498.7|90544.4|90494.4|90549.4|90499.4|90543.7|90493.7|33
1641579920000|2022-01-07 18:25:20|90544.7|90494.7|90552.8|90502.8|90554.9|90504.9|90544.1|90494.1|52
1641579930000|2022-01-07 18:25:30|90553|90503|90552.1|90502.1|90553.3|90503.3|90551.3|90501.3|36
1641579940000|2022-01-07 18:25:40|90552.3|90502.3|90549.8|90499.8|90552.9|90502.9|90549.5|90499.5|47
1641579950000|2022-01-07 18:25:50|90550|90500|90552|90502|90552.7|90502.7|90549.4|90499.4|38
1641579960000|2022-01-07 18:26:00|90551.9|90501.9|90542|90492|90551.9|90501.9|90520.4|90482.2|50
1641579970000|2022-01-07 18:26:10|90542.3|90492.3|90538.1|90488.1|90542.9|90503.7|90524.8|90485.9|60
1641579980000|2022-01-07 18:26:20|90539.9|90489.9|90541.1|90491.1|90543|90493|90537.9|90487.9|53
1641579990000|2022-01-07 18:26:30|90541.2|90491.2|90534.3|90509.3|90548.4|90512.8|90524.8|90488.7|57
1641580000000|2022-01-07 18:26:40|90535.9|90510.9|90546.5|90496.5|90550.9|90510.9|90527.9|90495.8|64
1641580010000|2022-01-07 18:26:50|90546.7|90496.7|90533.4|90508.4|90548.6|90509.7|90524.4|90494.3|50
1641580020000|2022-01-07 18:27:00|90533.2|90508.2|90545.7|90495.7|90550.7|90510.7|90525.7|90491.1|67
1641580030000|2022-01-07 18:27:10|90548.8|90498.8|90531.6|90506.6|90548.8|90511.5|90526.2|90493.1|64
1641580040000|2022-01-07 18:27:20|90531.9|90506.9|90543.1|90493.1|90547|90507.5|90526.4|90492.2|59
1641580050000|2022-01-07 18:27:30|90542.9|90492.9|90549.3|90499.3|90549.9|90512.3|90522.7|90492.9|58
1641580060000|2022-01-07 18:27:40|90550.6|90500.6|90552.3|90502.3|90552.9|90502.9|90549.3|90499.3|27
1641580070000|2022-01-07 18:27:50|90552.6|90502.6|90550.5|90500.5|90553.8|90514.4|90534.8|90499.9|39
1641580080000|2022-01-07 18:28:00|90549|90499|90541.1|90516.1|90553|90516.4|90529.9|90498.8|51
1641580090000|2022-01-07 18:28:10|90540.5|90515.5|90538.4|90513.4|90541.8|90516.8|90538.2|90513.2|39
1641580100000|2022-01-07 18:28:20|90539.1|90514.1|90542|90517|90542.8|90517.8|90538.6|90513.6|25
1641580110000|2022-01-07 18:28:30|90542.1|90517.1|90555.8|90505.8|90555.8|90517.5|90541.9|90504.1|23
1641580120000|2022-01-07 18:28:40|90555.7|90505.7|90557.3|90507.3|90558.2|90508.2|90554.8|90504.8|23
1641580130000|2022-01-07 18:28:50|90557|90507|90560.9|90510.9|90561.9|90511.9|90555.8|90505.8|33
1641580140000|2022-01-07 18:29:00|90561.1|90511.1|90563.3|90513.3|90564.1|90514.1|90560|90510|44
1641580150000|2022-01-07 18:29:10|90564|90514|90563.6|90513.6|90564.6|90514.6|90562.6|90512.6|38
1641580160000|2022-01-07 18:29:20|90564.2|90514.2|90563|90513|90564.2|90514.2|90563|90513|7
1641580170000|2022-01-07 18:29:30|90563.1|90513.1|90563.2|90513.2|90564.2|90514.2|90562.8|90512.8|26
1641580180000|2022-01-07 18:29:40|90562.9|90512.9|90564.2|90514.2|90565.1|90515.1|90562.9|90512.9|23
1641580190000|2022-01-07 18:29:50|90564.5|90514.5|90565.5|90515.5|90566.4|90516.4|90564.2|90514.2|23
1641580200000|2022-01-07 18:30:00|90565|90515|90564.6|90514.6|90565.6|90515.6|90564.6|90514.6|26
1641580210000|2022-01-07 18:30:10|90564.8|90514.8|90566.3|90516.3|90567.1|90517.1|90564.8|90514.8|29
1641580220000|2022-01-07 18:30:20|90566.4|90516.4|90564.5|90514.5|90566.6|90516.6|90563.9|90513.9|28
1641580230000|2022-01-07 18:30:30|90564.1|90514.1|90558.7|90508.7|90565|90515|90558.7|90508.7|31
1641580240000|2022-01-07 18:30:40|90558.5|90508.5|90557.6|90507.6|90558.8|90508.8|90557.1|90507.1|34
1641580250000|2022-01-07 18:30:50|90557.4|90507.4|90558.1|90508.1|90558.8|90508.8|90557.4|90507.4|24
1641580260000|2022-01-07 18:31:00|90558|90508|90555.6|90505.6|90558.8|90508.8|90554.3|90504.3|34
1641580270000|2022-01-07 18:31:10|90555.2|90505.2|90554.7|90504.7|90555.6|90505.6|90554.2|90504.2|24
1641580280000|2022-01-07 18:31:20|90555|90505|90554.5|90504.5|90555|90505|90553.6|90503.6|16
1641580290000|2022-01-07 18:31:30|90554.6|90504.6|90550.8|90500.8|90555|90505|90549.7|90499.7|39
1641580300000|2022-01-07 18:31:40|90550.7|90500.7|90549.4|90499.4|90551|90501|90549.2|90499.2|39
1641580310000|2022-01-07 18:31:50|90549.7|90499.7|90547.9|90497.9|90549.7|90499.7|90547.9|90497.9|33
1641580320000|2022-01-07 18:32:00|90547.6|90497.6|90549.1|90499.1|90549.4|90499.4|90547.6|90497.6|20
1641580330000|2022-01-07 18:32:10|90549.4|90499.4|90548.3|90498.3|90549.5|90499.5|90548.2|90498.2|15
1641580340000|2022-01-07 18:32:20|90548.5|90498.5|90548.8|90498.8|90548.9|90498.9|90546.9|90496.9|23
1641580350000|2022-01-07 18:32:30|90547.9|90497.9|90546|90496|90548|90498|90545|90495|17
1641580360000|2022-01-07 18:32:40|90545.6|90495.6|90546.1|90496.1|90546.2|90496.2|90544.2|90494.2|33
1641580370000|2022-01-07 18:32:50|90546.3|90496.3|90548.4|90498.4|90549.2|90499.2|90546|90496|24
1641580380000|2022-01-07 18:33:00|90548.6|90498.6|90550.6|90500.6|90553.5|90503.5|90548.4|90498.4|33
1641580390000|2022-01-07 18:33:10|90550.5|90500.5|90549|90499|90550.9|90500.9|90548.9|90498.9|42
1641580400000|2022-01-07 18:33:20|90548.9|90498.9|90549.4|90499.4|90550.7|90500.7|90548.8|90498.8|28
1641580410000|2022-01-07 18:33:30|90549.2|90499.2|90550|90500|90550|90500|90549.2|90499.2|15
1641580420000|2022-01-07 18:33:40|90549.9|90499.9|90550.2|90500.2|90551.7|90501.7|90549.1|90499.1|34
1641580430000|2022-01-07 18:33:50|90550.5|90500.5|90550.7|90500.7|90550.7|90500.7|90548|90498|34
1641580440000|2022-01-07 18:34:00|90550.6|90500.6|90556.7|90506.7|90557.6|90507.6|90550.4|90500.4|56
1641580450000|2022-01-07 18:34:10|90556.4|90506.4|90554|90504|90556.7|90506.7|90550.4|90500.4|56
1641580460000|2022-01-07 18:34:20|90553.9|90503.9|90554.3|90504.3|90556.1|90506.1|90553|90503|46
1641580470000|2022-01-07 18:34:30|90553.9|90503.9|90552.4|90502.4|90553.9|90503.9|90550.9|90500.9|22
1641580480000|2022-01-07 18:34:40|90552.3|90502.3|90554.3|90504.3|90557|90507|90552.3|90502.3|39
1641580490000|2022-01-07 18:34:50|90554.5|90504.5|90557.2|90507.2|90557.7|90507.7|90554.5|90504.5|21
1641580500000|2022-01-07 18:35:00|90557.3|90507.3|90560.1|90510.1|90562.3|90525|90547.9|90506.7|35
1641580510000|2022-01-07 18:35:10|90559.5|90509.5|90555.3|90505.3|90559.5|90509.5|90554.3|90504.3|14
1641580520000|2022-01-07 18:35:20|90555.5|90505.5|90554|90504|90558.8|90508.8|90553.1|90503.1|32
1641580530000|2022-01-07 18:35:30|90554.3|90504.3|90554.5|90504.5|90557.8|90507.8|90553.9|90503.9|25
1641580540000|2022-01-07 18:35:40|90554.8|90504.8|90556.1|90506.1|90556.2|90506.2|90554.5|90504.5|28
1641580550000|2022-01-07 18:35:50|90556|90506|90552.2|90502.2|90556|90506|90552.2|90502.2|23
1641580560000|2022-01-07 18:36:00|90552.1|90502.1|90551.5|90501.5|90553|90503|90551.1|90501.1|24
1641580570000|2022-01-07 18:36:10|90551.2|90501.2|90550.9|90500.9|90551.9|90501.9|90550.9|90500.9|10
1641580580000|2022-01-07 18:36:20|90551.2|90501.2|90551.4|90501.4|90551.8|90501.8|90550.4|90500.4|11
1641580590000|2022-01-07 18:36:30|90551.7|90501.7|90552.4|90502.4|90554.8|90504.8|90551.3|90501.3|23
1641580600000|2022-01-07 18:36:40|90552.8|90502.8|90553.7|90503.7|90553.7|90503.7|90552.6|90502.6|15
1641580610000|2022-01-07 18:36:50|90553.2|90503.2|90553.3|90503.3|90555|90514.1|90538.6|90502.8|16
1641580620000|2022-01-07 18:37:00|90552.7|90502.7|90543.2|90493.2|90553|90503|90541|90491|30
1641580630000|2022-01-07 18:37:10|90542.5|90492.5|90542.5|90492.5|90542.6|90499.2|90524|90485.2|42
1641580640000|2022-01-07 18:37:20|90541.8|90491.8|90543.6|90493.6|90545.7|90495.7|90540.3|90490.3|36
1641580650000|2022-01-07 18:37:30|90543.7|90493.7|90539.9|90489.9|90543.7|90493.7|90539.9|90489.9|22
1641580660000|2022-01-07 18:37:40|90539.7|90489.7|90540.7|90490.7|90541.4|90491.4|90539.7|90489.7|23
1641580670000|2022-01-07 18:37:50|90540.5|90490.5|90539|90489|90541.4|90491.4|90536.9|90486.9|33
1641580680000|2022-01-07 18:38:00|90534.4|90484.4|90539.7|90489.7|90542.5|90492.5|90534.2|90484.2|37
1641580690000|2022-01-07 18:38:10|90540.9|90490.9|90545|90495|90546.2|90502.1|90526.8|90488.8|44
1641580700000|2022-01-07 18:38:20|90544.8|90494.8|90542.3|90492.3|90544.8|90494.8|90541.8|90491.8|33
1641580710000|2022-01-07 18:38:30|90542.7|90492.7|90542.2|90492.2|90542.8|90492.8|90541.8|90491.8|24
1641580720000|2022-01-07 18:38:40|90542.1|90492.1|90541.6|90491.6|90542.8|90492.8|90541|90491|23
1641580730000|2022-01-07 18:38:50|90541.5|90491.5|90543.9|90493.9|90546.6|90496.6|90540.6|90490.6|29
1641580740000|2022-01-07 18:39:00|90544.6|90494.6|90540.1|90490.1|90544.6|90494.6|90540.1|90490.1|24
1641580750000|2022-01-07 18:39:10|90540.3|90490.3|90539.6|90489.6|90541.5|90491.5|90537.8|90487.8|24
1641580760000|2022-01-07 18:39:20|90537.4|90487.4|90545.3|90495.3|90546|90496|90537.4|90487.4|23
1641580770000|2022-01-07 18:39:30|90545.2|90495.2|90545.1|90495.1|90546.2|90496.2|90544.4|90494.4|27
1641580780000|2022-01-07 18:39:40|90544.9|90494.9|90545.1|90495.1|90545.5|90495.5|90544.2|90494.2|22
1641580790000|2022-01-07 18:39:50|90544.8|90494.8|90542.3|90492.3|90544.8|90494.8|90542.1|90492.1|18
1641580800000|2022-01-07 18:40:00|90542.9|90492.9|90541.6|90491.6|90543.3|90493.3|90541.1|90491.1|22
1641580810000|2022-01-07 18:40:10|90542.1|90492.1|90543.4|90493.4|90543.6|90493.6|90540.2|90490.2|14
1641580820000|2022-01-07 18:40:20|90543.7|90493.7|90541.4|90491.4|90544|90494|90541.2|90491.2|17
1641580830000|2022-01-07 18:40:30|90541.2|90491.2|90539.1|90489.1|90541.8|90491.8|90536.8|90486.8|26
1641580840000|2022-01-07 18:40:40|90538.3|90488.3|90535.8|90485.8|90539.5|90498.7|90523.7|90485.8|30
1641580850000|2022-01-07 18:40:50|90536.1|90486.1|90535.3|90485.3|90536.5|90486.5|90533.7|90483.7|34
1641580860000|2022-01-07 18:41:00|90535.2|90485.2|90536.3|90486.3|90537.1|90487.1|90534.7|90484.7|19
1641580870000|2022-01-07 18:41:10|90536.4|90486.4|90535.6|90485.6|90536.5|90486.5|90535.1|90485.1|14
1641580880000|2022-01-07 18:41:20|90535.3|90485.3|90537.1|90487.1|90537.6|90487.6|90535.3|90485.3|16
1641580890000|2022-01-07 18:41:30|90537|90487|90536|90486|90538.7|90498.8|90523.8|90485.4|24
1641580900000|2022-01-07 18:41:40|90537.7|90487.7|90537.4|90487.4|90537.8|90487.8|90536.8|90486.8|9
1641580910000|2022-01-07 18:41:50|90537.2|90487.2|90539.1|90489.1|90541.7|90491.7|90537.2|90487.2|25
1641580920000|2022-01-07 18:42:00|90539.2|90489.2|90539.1|90489.1|90540.2|90490.2|90537.4|90487.4|24
1641580930000|2022-01-07 18:42:10|90539.3|90489.3|90537.5|90487.5|90539.3|90489.3|90536.4|90486.4|36
1641580940000|2022-01-07 18:42:20|90537.4|90487.4|90537.5|90487.5|90538.7|90488.7|90537.1|90487.1|20
1641580950000|2022-01-07 18:42:30|90538.1|90488.1|90539|90489|90539.7|90489.7|90537.9|90487.9|20
1641580960000|2022-01-07 18:42:40|90538.9|90488.9|90540.1|90490.1|90541.4|90491.4|90538.7|90488.7|19
1641580970000|2022-01-07 18:42:50|90539.5|90489.5|90547.6|90497.6|90547.6|90497.6|90539.3|90489.3|29
1641580980000|2022-01-07 18:43:00|90548.5|90498.5|90547.5|90497.5|90549.6|90499.6|90547.3|90497.3|31
1641580990000|2022-01-07 18:43:10|90547.7|90497.7|90551.5|90501.5|90551.9|90501.9|90547.7|90497.7|39
1641581000000|2022-01-07 18:43:20|90552.1|90502.1|90552.9|90502.9|90554|90504|90551.9|90501.9|37
1641581010000|2022-01-07 18:43:30|90553.1|90503.1|90553.8|90503.8|90553.8|90503.8|90552.2|90502.2|26
1641581020000|2022-01-07 18:43:40|90554|90504|90554.2|90504.2|90554.2|90504.2|90552.5|90502.5|29
1641581030000|2022-01-07 18:43:50|90554.6|90504.6|90554.3|90504.3|90554.9|90504.9|90553.8|90503.8|16
1641581040000|2022-01-07 18:44:00|90554.5|90504.5|90554.3|90504.3|90554.7|90504.7|90552.6|90502.6|21
1641581050000|2022-01-07 18:44:10|90554.4|90504.4|90554.6|90504.6|90555.4|90505.4|90553.4|90503.4|26
1641581060000|2022-01-07 18:44:20|90554.3|90504.3|90554.2|90504.2|90554.3|90504.3|90553.4|90503.4|19
1641581070000|2022-01-07 18:44:30|90554.5|90504.5|90553.6|90503.6|90554.7|90504.7|90553.6|90503.6|19
1641581080000|2022-01-07 18:44:40|90553.8|90503.8|90561|90511|90561.8|90511.8|90553.7|90503.7|28
1641581090000|2022-01-07 18:44:50|90560.1|90510.1|90558.1|90508.1|90560.4|90510.4|90557.1|90507.1|27
1641581100000|2022-01-07 18:45:00|90558|90508|90559.1|90509.1|90560.3|90510.3|90557.8|90507.8|20
1641581110000|2022-01-07 18:45:10|90559|90509|90558.2|90508.2|90559.1|90509.1|90556.1|90506.1|38
1641581120000|2022-01-07 18:45:20|90558.3|90508.3|90557.6|90507.6|90558.8|90508.8|90557.5|90507.5|24
1641581130000|2022-01-07 18:45:30|90557.5|90507.5|90560.6|90510.6|90561.3|90511.3|90557.5|90507.5|33
1641581140000|2022-01-07 18:45:40|90561.7|90511.7|90559.8|90509.8|90561.7|90511.7|90559.5|90509.5|23
1641581150000|2022-01-07 18:45:50|90559.5|90509.5|90567|90517|90567.8|90517.8|90559.5|90509.5|35
1641581160000|2022-01-07 18:46:00|90566.6|90516.6|90572.7|90522.7|90572.7|90522.7|90565.9|90515.9|41
1641581170000|2022-01-07 18:46:10|90573.5|90523.5|90571.1|90521.1|90573.5|90523.5|90571.1|90521.1|26
1641581180000|2022-01-07 18:46:20|90571.7|90521.7|90571.4|90521.4|90572.1|90522.1|90570.4|90520.4|27
1641581190000|2022-01-07 18:46:30|90571.3|90521.3|90570.7|90520.7|90571.8|90521.8|90570.7|90520.7|16
1641581200000|2022-01-07 18:46:40|90571.3|90521.3|90571.2|90521.2|90572.8|90537.3|90560.6|90519.9|21
1641581210000|2022-01-07 18:46:50|90570.8|90520.8|90572.3|90522.3|90572.3|90522.3|90570.7|90520.7|23
1641581220000|2022-01-07 18:47:00|90572.4|90522.4|90571.6|90521.6|90573.5|90523.5|90571|90521|23
1641581230000|2022-01-07 18:47:10|90571.5|90521.5|90575.2|90525.2|90575.4|90525.4|90571.3|90521.3|25
1641581240000|2022-01-07 18:47:20|90575.5|90525.5|90575.2|90525.2|90575.6|90525.6|90574.2|90524.2|31
1641581250000|2022-01-07 18:47:30|90575.1|90525.1|90577.9|90527.9|90578.6|90528.6|90574.9|90524.9|28
1641581260000|2022-01-07 18:47:40|90578.5|90528.5|90578.2|90528.2|90578.9|90528.9|90577.6|90527.6|17
1641581270000|2022-01-07 18:47:50|90577.6|90527.6|90577.5|90527.5|90577.9|90527.9|90577.4|90527.4|11
1641581280000|2022-01-07 18:48:00|90577.4|90527.4|90575.5|90525.5|90577.6|90527.6|90575.4|90525.4|33
1641581290000|2022-01-07 18:48:10|90576.1|90526.1|90573.9|90523.9|90576.2|90526.2|90573.7|90523.7|30
1641581300000|2022-01-07 18:48:20|90573.7|90523.7|90573.7|90523.7|90574.3|90524.3|90570.1|90520.1|27
1641581310000|2022-01-07 18:48:30|90573.5|90523.5|90573.5|90523.5|90573.9|90523.9|90572.8|90522.8|20
1641581320000|2022-01-07 18:48:40|90573.6|90523.6|90569.8|90519.8|90573.6|90523.6|90569.7|90519.7|23
1641581330000|2022-01-07 18:48:50|90570.1|90520.1|90570.5|90520.5|90570.6|90520.6|90568.6|90518.6|23
1641581340000|2022-01-07 18:49:00|90570.4|90520.4|90565.9|90515.9|90570.4|90520.4|90565.9|90515.9|26
1641581350000|2022-01-07 18:49:10|90565.8|90515.8|90561|90511|90566.1|90516.1|90559.6|90509.6|27
1641581360000|2022-01-07 18:49:20|90561.2|90511.2|90563|90513|90563.4|90513.4|90560.7|90510.7|30
1641581370000|2022-01-07 18:49:30|90562.8|90512.8|90563.7|90513.7|90564.1|90514.1|90561.9|90511.9|17
1641581380000|2022-01-07 18:49:40|90563.4|90513.4|90564.3|90514.3|90564.7|90514.7|90563.3|90513.3|14
1641581390000|2022-01-07 18:49:50|90564.4|90514.4|90567.9|90517.9|90567.9|90517.9|90564.4|90514.4|19
1641581400000|2022-01-07 18:50:00|90567|90517|90568.7|90518.7|90569.3|90519.3|90566.7|90516.7|25
1641581410000|2022-01-07 18:50:10|90568.6|90518.6|90580.9|90530.9|90581|90531|90567.1|90517.1|39
1641581420000|2022-01-07 18:50:20|90581.1|90531.1|90581.2|90531.2|90582.1|90532.1|90580.6|90530.6|21
1641581430000|2022-01-07 18:50:30|90581.4|90531.4|90590.8|90540.8|90591.1|90541.1|90579.5|90529.5|38
1641581440000|2022-01-07 18:50:40|90590.6|90540.6|90600.1|90550.1|90600.1|90550.1|90590.6|90540.6|39
1641581450000|2022-01-07 18:50:50|90600.4|90550.4|90603.4|90553.4|90605.6|90555.6|90600.4|90550.4|31
1641581460000|2022-01-07 18:51:00|90603.5|90553.5|90606.8|90556.8|90606.8|90556.8|90603.2|90553.2|23
1641581470000|2022-01-07 18:51:10|90607.3|90557.3|90607.7|90557.7|90607.7|90557.7|90606.8|90556.8|19
1641581480000|2022-01-07 18:51:20|90607.9|90557.9|90592.3|90542.3|90607.9|90557.9|90590.3|90540.3|44
1641581490000|2022-01-07 18:51:30|90592.5|90542.5|90588.8|90538.8|90592.5|90542.5|90588.3|90538.3|27
1641581500000|2022-01-07 18:51:40|90588.9|90538.9|90589.4|90539.4|90589.4|90539.4|90588|90538|21
1641581510000|2022-01-07 18:51:50|90589.2|90539.2|90586.9|90536.9|90589.6|90539.6|90586.1|90536.1|22
1641581520000|2022-01-07 18:52:00|90587.2|90537.2|90587.8|90537.8|90587.8|90537.8|90586.8|90536.8|23
1641581530000|2022-01-07 18:52:10|90587.6|90537.6|90586.9|90536.9|90587.9|90537.9|90586.8|90536.8|14
1641581540000|2022-01-07 18:52:20|90587.1|90537.1|90587.9|90537.9|90588.1|90538.1|90585.9|90535.9|28
1641581550000|2022-01-07 18:52:30|90587.7|90537.7|90592.6|90542.6|90594.5|90550.7|90574.9|90537.7|41
1641581560000|2022-01-07 18:52:40|90592.4|90542.4|90594.3|90544.3|90594.4|90544.4|90592.4|90542.4|18
1641581570000|2022-01-07 18:52:50|90594.4|90544.4|90594.9|90544.9|90594.9|90544.9|90593.8|90543.8|22
1641581580000|2022-01-07 18:53:00|90595|90545|90595.9|90545.9|90596.3|90546.3|90594.6|90544.6|20
1641581590000|2022-01-07 18:53:10|90595.4|90545.4|90581|90531|90595.4|90545.4|90580.7|90530.7|45
1641581600000|2022-01-07 18:53:20|90581.4|90531.4|90582.2|90532.2|90582.6|90532.6|90580.7|90530.7|25
1641581610000|2022-01-07 18:53:30|90582.1|90532.1|90581.4|90531.4|90582.1|90532.1|90581.3|90531.3|13
1641581620000|2022-01-07 18:53:40|90581.3|90531.3|90579.1|90529.1|90581.3|90531.3|90575.7|90525.7|32
1641581630000|2022-01-07 18:53:50|90578.9|90528.9|90579.8|90529.8|90580.2|90530.2|90578.9|90528.9|20
1641581640000|2022-01-07 18:54:00|90579.6|90529.6|90575.3|90525.3|90580.2|90530.2|90571.6|90521.6|36
1641581650000|2022-01-07 18:54:10|90575.4|90525.4|90573.3|90523.3|90575.7|90525.7|90573.3|90523.3|22
1641581660000|2022-01-07 18:54:20|90573.4|90523.4|90573.4|90523.4|90574.1|90524.1|90572.7|90522.7|14
1641581670000|2022-01-07 18:54:30|90573.2|90523.2|90573.4|90523.4|90573.6|90523.6|90573|90523|17
1641581680000|2022-01-07 18:54:40|90573.5|90523.5|90573.5|90523.5|90573.8|90523.8|90572.9|90522.9|18
1641581690000|2022-01-07 18:54:50|90572.5|90522.5|90572.7|90522.7|90573.8|90523.8|90572.2|90522.2|21
1641581700000|2022-01-07 18:55:00|90572.5|90522.5|90576.4|90526.4|90577.2|90527.2|90572.5|90522.5|45
1641581710000|2022-01-07 18:55:10|90576.2|90526.2|90574.8|90524.8|90579.6|90540.2|90565.2|90524.8|31
1641581720000|2022-01-07 18:55:20|90574.7|90524.7|90576.2|90526.2|90576.2|90526.2|90574.5|90524.5|18
1641581730000|2022-01-07 18:55:30|90576.1|90526.1|90576.1|90526.1|90576.5|90526.5|90575.1|90525.1|21
1641581740000|2022-01-07 18:55:40|90575|90525|90573.5|90523.5|90575.3|90525.3|90572|90522|27
1641581750000|2022-01-07 18:55:50|90573.2|90523.2|90580.5|90530.5|90580.5|90540.1|90563.6|90522|35
1641581760000|2022-01-07 18:56:00|90580.3|90530.3|90580.9|90530.9|90581.2|90531.2|90580.3|90530.3|24
1641581770000|2022-01-07 18:56:10|90581.1|90531.1|90580.6|90530.6|90585.3|90535.3|90580.1|90530.1|40
1641581780000|2022-01-07 18:56:20|90580.3|90530.3|90579.7|90529.7|90581.2|90531.2|90579.2|90529.2|26
1641581790000|2022-01-07 18:56:30|90579.6|90529.6|90577|90527|90580|90530|90577|90527|25
1641581800000|2022-01-07 18:56:40|90577.1|90527.1|90577.8|90527.8|90578.3|90528.3|90576.9|90526.9|22
1641581810000|2022-01-07 18:56:50|90577.6|90527.6|90577.6|90527.6|90577.9|90527.9|90576.5|90526.5|23
1641581820000|2022-01-07 18:57:00|90577.5|90527.5|90579.5|90529.5|90580.4|90530.4|90576.9|90526.9|35
1641581830000|2022-01-07 18:57:10|90579.9|90529.9|90576.7|90526.7|90580.2|90530.2|90576.6|90526.6|22
1641581840000|2022-01-07 18:57:20|90576.6|90526.6|90575|90525|90577.6|90527.6|90573|90523|28
1641581850000|2022-01-07 18:57:30|90575.2|90525.2|90577.3|90527.3|90577.3|90527.3|90573.1|90523.1|29
1641581860000|2022-01-07 18:57:40|90576.9|90526.9|90581.1|90531.1|90582|90532|90575.4|90525.4|30
1641581870000|2022-01-07 18:57:50|90580.9|90530.9|90580.8|90530.8|90582.1|90532.1|90580.3|90530.3|11
1641581880000|2022-01-07 18:58:00|90580.7|90530.7|90583.9|90533.9|90584.1|90534.1|90580|90530|29
1641581890000|2022-01-07 18:58:10|90584.1|90534.1|90583.9|90533.9|90584.1|90534.1|90582.5|90532.5|13
1641581900000|2022-01-07 18:58:20|90583.7|90533.7|90594.9|90544.9|90596.3|90546.3|90583.4|90533.4|40
1641581910000|2022-01-07 18:58:30|90594.7|90544.7|90595.4|90545.4|90595.9|90545.9|90594.1|90544.1|41
1641581920000|2022-01-07 18:58:40|90595.3|90545.3|90594.4|90544.4|90595.6|90545.6|90593.9|90543.9|26
1641581930000|2022-01-07 18:58:50|90594.3|90544.3|90594.5|90544.5|90595|90545|90593.9|90543.9|22
1641581940000|2022-01-07 18:59:00|90593.4|90543.4|90580.1|90555.1|90593.4|90555.6|90579.5|90541.2|39
1641581950000|2022-01-07 18:59:10|90579.9|90554.9|90594|90544|90594.7|90556.9|90579.8|90544|38
1641581960000|2022-01-07 18:59:20|90594.1|90544.1|90594.4|90544.4|90595.6|90545.6|90593.6|90543.6|32
1641581970000|2022-01-07 18:59:30|90594.6|90544.6|90595.4|90545.4|90595.9|90545.9|90594.5|90544.5|13
1641581980000|2022-01-07 18:59:40|90596|90546|90597.4|90547.4|90597.5|90547.5|90594.3|90544.3|33
1641581990000|2022-01-07 18:59:50|90597.7|90547.7|90599.4|90549.4|90600.4|90550.4|90596|90546|33
1641582000000|2022-01-07 19:00:00|90599.8|90549.8|90602.2|90552.2|90603.2|90553.2|90599.8|90549.8|38
1641582010000|2022-01-07 19:00:10|90602.7|90552.7|90598.2|90548.2|90604.1|90554.1|90598.2|90548.2|33
1641582020000|2022-01-07 19:00:20|90599.1|90549.1|90583.7|90558.7|90600.9|90559.1|90582.7|90545|31
1641582030000|2022-01-07 19:00:30|90583.6|90558.6|90582.9|90557.9|90583.6|90558.6|90581.8|90556.8|33
1641582040000|2022-01-07 19:00:40|90583|90558|90595.2|90545.2|90595.2|90559.3|90582.3|90545.1|27
1641582050000|2022-01-07 19:00:50|90595.1|90545.1|90599.3|90549.3|90600.4|90550.4|90594.6|90544.6|41
1641582060000|2022-01-07 19:01:00|90599.2|90549.2|90584.2|90559.2|90600.2|90561.7|90584.2|90547.2|50
1641582070000|2022-01-07 19:01:10|90584.1|90559.1|90595.3|90545.3|90595.8|90562.6|90583.2|90545.3|41
1641582080000|2022-01-07 19:01:20|90595.1|90545.1|90593|90543|90595.1|90545.1|90591.6|90541.6|35
1641582090000|2022-01-07 19:01:30|90592.8|90542.8|90597|90547|90598.7|90560.5|90582.7|90542.3|31
1641582100000|2022-01-07 19:01:40|90596.7|90546.7|90583.2|90558.2|90597|90559.6|90583.2|90545.7|29
1641582110000|2022-01-07 19:01:50|90583.1|90558.1|90580.1|90555.1|90599|90562|90579.8|90543.2|45
1641582120000|2022-01-07 19:02:00|90580.3|90555.3|90577.9|90552.9|90580.4|90555.4|90577.2|90552.2|31
1641582130000|2022-01-07 19:02:10|90576.1|90551.1|90579.4|90529.4|90585.7|90551.1|90576.1|90527.1|50
1641582140000|2022-01-07 19:02:20|90579|90529|90572.9|90522.9|90580.6|90530.6|90572|90522|52
1641582150000|2022-01-07 19:02:30|90571|90521|90567|90517|90572|90522|90564.4|90514.4|41
1641582160000|2022-01-07 19:02:40|90567.1|90517.1|90565.8|90515.8|90567.3|90517.3|90565.2|90515.2|28
1641582170000|2022-01-07 19:02:50|90566|90516|90566.7|90516.7|90567.3|90517.3|90565|90515|26
1641582180000|2022-01-07 19:03:00|90569.7|90519.7|90568.1|90518.1|90572.6|90522.6|90568.1|90518.1|34
1641582190000|2022-01-07 19:03:10|90568|90518|90568|90518|90568.7|90518.7|90565.1|90515.1|43
1641582200000|2022-01-07 19:03:20|90567.9|90517.9|90571.9|90521.9|90573.5|90523.5|90567|90517|46
1641582210000|2022-01-07 19:03:30|90572|90522|90571.6|90521.6|90572|90522|90569.9|90519.9|36
1641582220000|2022-01-07 19:03:40|90571.3|90521.3|90573.6|90523.6|90575.5|90525.5|90570.7|90520.7|33
1641582230000|2022-01-07 19:03:50|90574.3|90524.3|90573.1|90523.1|90575.2|90525.2|90572.5|90522.5|29
1641582240000|2022-01-07 19:04:00|90572.8|90522.8|90573|90523|90574.4|90524.4|90572.3|90522.3|29
1641582250000|2022-01-07 19:04:10|90572.8|90522.8|90570.5|90520.5|90573.1|90523.1|90570.5|90520.5|17
1641582260000|2022-01-07 19:04:20|90573.7|90523.7|90573.9|90523.9|90576.5|90526.5|90573.7|90523.7|35
1641582270000|2022-01-07 19:04:30|90574.3|90524.3|90575.6|90525.6|90575.8|90525.8|90574.3|90524.3|24
1641582280000|2022-01-07 19:04:40|90575.2|90525.2|90576.7|90526.7|90578.3|90528.3|90574.9|90524.9|27
1641582290000|2022-01-07 19:04:50|90576.1|90526.1|90577.8|90527.8|90578|90528|90576.1|90526.1|33
1641582300000|2022-01-07 19:05:00|90577.7|90527.7|90581.1|90531.1|90582.6|90532.6|90577.7|90527.7|29
1641582310000|2022-01-07 19:05:10|90581.7|90531.7|90582|90532|90582.3|90532.3|90580.7|90530.7|17
1641582320000|2022-01-07 19:05:20|90582.3|90532.3|90582.9|90532.9|90583.8|90533.8|90581.3|90531.3|26
1641582330000|2022-01-07 19:05:30|90582.6|90532.6|90582.9|90532.9|90584.1|90534.1|90582.6|90532.6|23
1641582340000|2022-01-07 19:05:40|90583.4|90533.4|90581.8|90531.8|90584.6|90534.6|90580.6|90530.6|29
1641582350000|2022-01-07 19:05:50|90582.1|90532.1|90582.2|90532.2|90582.2|90532.2|90581|90531|7
1641582360000|2022-01-07 19:06:00|90582.3|90532.3|90581.4|90531.4|90582.5|90532.5|90579.5|90529.5|35
1641582370000|2022-01-07 19:06:10|90581.1|90531.1|90581|90531|90582.1|90532.1|90580.2|90530.2|22
1641582380000|2022-01-07 19:06:20|90580.9|90530.9|90579.5|90529.5|90581.9|90531.9|90579.5|90529.5|27
1641582390000|2022-01-07 19:06:30|90579.6|90529.6|90568.1|90543.1|90581|90543.6|90567.2|90529.4|27
1641582400000|2022-01-07 19:06:40|90568.5|90543.5|90581.7|90531.7|90581.7|90545.5|90567.2|90531.7|20
1641582410000|2022-01-07 19:06:50|90581.4|90531.4|90581.4|90531.4|90582.6|90532.6|90580.6|90530.6|27
1641582420000|2022-01-07 19:07:00|90581.7|90531.7|90579.3|90529.3|90581.7|90531.7|90578.8|90528.8|23
1641582430000|2022-01-07 19:07:10|90578.8|90528.8|90577.2|90527.2|90579.8|90529.8|90576.7|90526.7|33
1641582440000|2022-01-07 19:07:20|90577.6|90527.6|90577.1|90527.1|90578.6|90528.6|90576.2|90526.2|22
1641582450000|2022-01-07 19:07:30|90577.3|90527.3|90574.9|90524.9|90578.3|90528.3|90574.9|90524.9|16
1641582460000|2022-01-07 19:07:40|90574.6|90524.6|90572.8|90522.8|90575.4|90525.4|90571.5|90521.5|38
1641582470000|2022-01-07 19:07:50|90572.9|90522.9|90571.8|90521.8|90577.7|90527.7|90570.8|90520.8|43
1641582480000|2022-01-07 19:08:00|90572.2|90522.2|90561.3|90511.3|90572.2|90526.1|90543.7|90510|47
1641582490000|2022-01-07 19:08:10|90561.6|90511.6|90555.5|90505.5|90563|90513|90555.5|90505.5|26
1641582500000|2022-01-07 19:08:20|90555.2|90505.2|90559.5|90509.5|90559.5|90509.5|90555.2|90505.2|39
1641582510000|2022-01-07 19:08:30|90559.7|90509.7|90557.2|90507.2|90560|90510|90555.1|90505.1|34
1641582520000|2022-01-07 19:08:40|90557.8|90507.8|90555.5|90505.5|90558|90508|90554.3|90504.3|36
1641582530000|2022-01-07 19:08:50|90555.6|90505.6|90556.2|90506.2|90556.2|90506.2|90555.1|90505.1|16
1641582540000|2022-01-07 19:09:00|90556.6|90506.6|90558.1|90508.1|90558.8|90508.8|90554.7|90504.7|31
1641582550000|2022-01-07 19:09:10|90558.2|90508.2|90558.5|90508.5|90559.1|90509.1|90557.7|90507.7|23
1641582560000|2022-01-07 19:09:20|90558.9|90508.9|90558.7|90508.7|90559.4|90509.4|90558.7|90508.7|10
1641582570000|2022-01-07 19:09:30|90558.8|90508.8|90560.1|90510.1|90560.4|90510.4|90558.6|90508.6|17
1641582580000|2022-01-07 19:09:40|90560.2|90510.2|90559.7|90509.7|90560.6|90510.6|90557.5|90507.5|17
1641582590000|2022-01-07 19:09:50|90560.6|90510.6|90559.5|90509.5|90561.1|90511.1|90559|90509|10
1641582600000|2022-01-07 19:10:00|90559.2|90509.2|90559.5|90509.5|90561.9|90511.9|90557.9|90507.9|43
1641582610000|2022-01-07 19:10:10|90559.8|90509.8|90559.3|90509.3|90561.3|90511.3|90557.4|90507.4|29
1641582620000|2022-01-07 19:10:20|90559.8|90509.8|90558.7|90508.7|90559.8|90509.8|90558.6|90508.6|18
1641582630000|2022-01-07 19:10:30|90558.8|90508.8|90557.8|90507.8|90559.2|90509.2|90556.6|90506.6|25
1641582640000|2022-01-07 19:10:40|90557.9|90507.9|90552.2|90502.2|90557.9|90507.9|90551.3|90501.3|53
1641582650000|2022-01-07 19:10:50|90551.2|90501.2|90551.8|90501.8|90553|90503|90550.3|90500.3|46
1641582660000|2022-01-07 19:11:00|90553.2|90503.2|90553.9|90503.9|90554|90504|90551.5|90501.5|32
1641582670000|2022-01-07 19:11:10|90553.4|90503.4|90553.3|90503.3|90554.1|90504.1|90553.2|90503.2|23
1641582680000|2022-01-07 19:11:20|90553.6|90503.6|90549.6|90499.6|90553.6|90503.6|90546.9|90496.9|27
1641582690000|2022-01-07 19:11:30|90548.9|90498.9|90548.7|90498.7|90551.5|90501.5|90548.5|90498.5|11
1641582700000|2022-01-07 19:11:40|90548.9|90498.9|90549.4|90499.4|90551.6|90501.6|90547.6|90497.6|24
1641582710000|2022-01-07 19:11:50|90546.5|90496.5|90548.2|90498.2|90548.6|90498.6|90545.7|90495.7|25
1641582720000|2022-01-07 19:12:00|90547.8|90497.8|90547.7|90497.7|90549.1|90499.1|90547.1|90497.1|25
1641582730000|2022-01-07 19:12:10|90547.8|90497.8|90548.4|90498.4|90549.1|90499.1|90546.8|90496.8|24
1641582740000|2022-01-07 19:12:20|90547.2|90497.2|90546.7|90496.7|90550.3|90500.3|90546.5|90496.5|17
1641582750000|2022-01-07 19:12:30|90547|90497|90538|90513|90550.4|90513.7|90535.2|90497|26
1641582760000|2022-01-07 19:12:40|90535.9|90510.9|90535.7|90510.7|90537.7|90512.7|90533.2|90508.2|27
1641582770000|2022-01-07 19:12:50|90535.5|90510.5|90533.3|90508.3|90535.6|90510.6|90532.9|90507.9|14
1641582780000|2022-01-07 19:13:00|90534.7|90509.7|90534.4|90509.4|90534.7|90509.7|90533.3|90508.3|12
1641582790000|2022-01-07 19:13:10|90534.5|90509.5|90547.9|90497.9|90549|90510.7|90534.1|90497.9|13
1641582800000|2022-01-07 19:13:20|90547.7|90497.7|90549.7|90499.7|90550.8|90500.8|90544.5|90494.5|20
1641582810000|2022-01-07 19:13:30|90548.6|90498.6|90546.4|90496.4|90549|90499|90543.5|90493.5|24
1641582820000|2022-01-07 19:13:40|90545.9|90495.9|90545.4|90495.4|90547|90497|90545.4|90495.4|19
1641582830000|2022-01-07 19:13:50|90545.9|90495.9|90544.2|90494.2|90546|90496|90542.4|90492.4|21
1641582840000|2022-01-07 19:14:00|90544.4|90494.4|90544.7|90494.7|90544.7|90494.7|90542.1|90492.1|28
1641582850000|2022-01-07 19:14:10|90545|90495|90546.7|90496.7|90547.8|90497.8|90543.7|90493.7|19
1641582860000|2022-01-07 19:14:20|90546.6|90496.6|90547.3|90497.3|90547.3|90497.3|90546.3|90496.3|19
1641582870000|2022-01-07 19:14:30|90547.4|90497.4|90545.2|90495.2|90547.4|90497.4|90544.2|90494.2|15
1641582880000|2022-01-07 19:14:40|90545.1|90495.1|90544.4|90494.4|90545.7|90495.7|90541.5|90491.5|25
1641582890000|2022-01-07 19:14:50|90543.7|90493.7|90544.5|90494.5|90544.8|90494.8|90543.7|90493.7|18
1641582900000|2022-01-07 19:15:00|90544.9|90494.9|90544.9|90494.9|90545.4|90495.4|90544|90494|12
1641582910000|2022-01-07 19:15:10|90544.5|90494.5|90547.4|90497.4|90550.6|90500.6|90544.5|90494.5|37
1641582920000|2022-01-07 19:15:20|90547.5|90497.5|90547.3|90497.3|90548.7|90498.7|90546.7|90496.7|29
1641582930000|2022-01-07 19:15:30|90546.8|90496.8|90535.5|90510.5|90548.1|90511.1|90533.7|90496.6|30
1641582940000|2022-01-07 19:15:40|90535.3|90510.3|90536.2|90511.2|90537.1|90512.1|90535.3|90510.3|21
1641582950000|2022-01-07 19:15:50|90537.2|90512.2|90549.8|90499.8|90549.8|90512.6|90536.8|90499.8|9
1641582960000|2022-01-07 19:16:00|90549.1|90499.1|90548.9|90498.9|90550|90500|90546.8|90496.8|34
1641582970000|2022-01-07 19:16:10|90549.4|90499.4|90549.2|90499.2|90550.4|90500.4|90548.8|90498.8|26
1641582980000|2022-01-07 19:16:20|90549.6|90499.6|90550.2|90500.2|90551|90501|90549.3|90499.3|13
1641582990000|2022-01-07 19:16:30|90550.3|90500.3|90547.1|90497.1|90550.3|90500.3|90544.7|90494.7|21
1641583000000|2022-01-07 19:16:40|90547.8|90497.8|90546.8|90496.8|90547.8|90497.8|90546.8|90496.8|4
1641583010000|2022-01-07 19:16:50|90546.7|90496.7|90531.9|90506.9|90546.7|90507|90527.7|90491.1|9
1641583020000|2022-01-07 19:17:00|90532.3|90507.3|90546|90496|90546.3|90507.8|90532|90496|14
1641583030000|2022-01-07 19:17:10|90545.8|90495.8|90532.4|90507.4|90547.3|90511.6|90530.5|90495|25
1641583040000|2022-01-07 19:17:20|90532.2|90507.2|90535.7|90510.7|90536.8|90511.8|90530.1|90505.1|16
1641583050000|2022-01-07 19:17:30|90535.6|90510.6|90546.9|90496.9|90549.9|90511.3|90534.9|90496.1|19
1641583060000|2022-01-07 19:17:40|90546.4|90496.4|90548.9|90498.9|90553.4|90503.4|90545.6|90495.6|22
1641583070000|2022-01-07 19:17:50|90549.7|90499.7|90549.8|90499.8|90550|90500|90548.7|90498.7|14
1641583080000|2022-01-07 19:18:00|90548.1|90498.1|90547.7|90497.7|90549.6|90499.6|90546.3|90496.3|10
1641583090000|2022-01-07 19:18:10|90546|90496|90547.8|90497.8|90550.7|90500.7|90546|90496|32
1641583100000|2022-01-07 19:18:20|90547.5|90497.5|90550.4|90500.4|90551.9|90501.9|90546.8|90496.8|16
1641583110000|2022-01-07 19:18:30|90550.3|90500.3|90552.9|90502.9|90556.2|90516|90537.1|90499.2|38
1641583120000|2022-01-07 19:18:40|90551.7|90501.7|90542|90517|90551.7|90517|90537.4|90501.3|21
1641583130000|2022-01-07 19:18:50|90541.9|90516.9|90551.7|90501.7|90554.3|90516.9|90540|90501|16
1641583140000|2022-01-07 19:19:00|90552.5|90502.5|90554.5|90504.5|90554.6|90504.6|90550.8|90500.8|19
1641583150000|2022-01-07 19:19:10|90552.8|90502.8|90552.8|90502.8|90554|90504|90551.2|90501.2|13
1641583160000|2022-01-07 19:19:20|90552.6|90502.6|90539.8|90514.8|90552.9|90516.1|90537.1|90501.9|18
1641583170000|2022-01-07 19:19:30|90539.4|90514.4|90553.9|90503.9|90554.9|90516.8|90538.9|90503.5|39
1641583180000|2022-01-07 19:19:40|90554|90504|90541.2|90516.2|90554.6|90517.1|90538.8|90502.7|29
1641583190000|2022-01-07 19:19:50|90541.8|90516.8|90555.6|90505.6|90556.7|90517.9|90540.3|90503|22
1641583200000|2022-01-07 19:20:00|90555.5|90505.5|90542.3|90517.3|90555.9|90518.9|90540.6|90503.7|37
1641583210000|2022-01-07 19:20:10|90542.2|90517.2|90554|90504|90557.9|90517.9|90542.2|90504|31
1641583220000|2022-01-07 19:20:20|90553.9|90503.9|90552.4|90502.4|90554.7|90504.7|90546.5|90496.5|48
1641583230000|2022-01-07 19:20:30|90552.6|90502.6|90550.9|90500.9|90552.6|90502.6|90548.7|90498.7|26
1641583240000|2022-01-07 19:20:40|90551.2|90501.2|90549.4|90499.4|90551.5|90501.5|90547.3|90497.3|35
1641583250000|2022-01-07 19:20:50|90548.2|90498.2|90550.5|90500.5|90550.9|90500.9|90547.8|90497.8|19
1641583260000|2022-01-07 19:21:00|90550.6|90500.6|90550.3|90500.3|90551|90501|90549.7|90499.7|18
1641583270000|2022-01-07 19:21:10|90549.9|90499.9|90547.5|90497.5|90550.6|90500.6|90547.5|90497.5|21
1641583280000|2022-01-07 19:21:20|90547.4|90497.4|90551.3|90501.3|90552.2|90502.2|90546.9|90496.9|29
1641583290000|2022-01-07 19:21:30|90551.6|90501.6|90550.7|90500.7|90551.6|90501.6|90550.7|90500.7|23
1641583300000|2022-01-07 19:21:40|90550.8|90500.8|90551.5|90501.5|90551.7|90501.7|90550|90500|29
1641583310000|2022-01-07 19:21:50|90550.7|90500.7|90551.1|90501.1|90551.6|90501.6|90550.2|90500.2|23
1641583320000|2022-01-07 19:22:00|90551|90501|90551.5|90501.5|90552.1|90502.1|90550.5|90500.5|19
1641583330000|2022-01-07 19:22:10|90551.7|90501.7|90551.5|90501.5|90552.1|90502.1|90551.5|90501.5|11
1641583340000|2022-01-07 19:22:20|90551.4|90501.4|90541.3|90516.3|90554.5|90517.2|90539.4|90501.1|21
1641583350000|2022-01-07 19:22:30|90541|90516|90551.4|90501.4|90552.7|90517.6|90539.4|90501.4|32
1641583360000|2022-01-07 19:22:40|90552.7|90502.7|90540.5|90515.5|90554.1|90520.4|90538.8|90501.5|51
1641583370000|2022-01-07 19:22:50|90541.1|90516.1|90534.9|90509.9|90541.9|90516.9|90533.4|90508.4|40
1641583380000|2022-01-07 19:23:00|90536.1|90511.1|90537.5|90512.5|90549.4|90513.7|90532.7|90498.9|49
1641583390000|2022-01-07 19:23:10|90536.7|90511.7|90548|90498|90550.5|90512.1|90536.3|90495.7|31
1641583400000|2022-01-07 19:23:20|90547.9|90497.9|90545.2|90495.2|90549.7|90510.3|90530.7|90495.2|32
1641583410000|2022-01-07 19:23:30|90544.6|90494.6|90544.3|90494.3|90545.9|90495.9|90543.7|90493.7|28
1641583420000|2022-01-07 19:23:40|90545|90495|90532.3|90507.3|90545|90508.2|90530.2|90494.7|26
1641583430000|2022-01-07 19:23:50|90532.1|90507.1|90533.1|90508.1|90533.8|90508.8|90532.1|90507.1|11
1641583440000|2022-01-07 19:24:00|90533.4|90508.4|90530.7|90505.7|90545.5|90508.8|90530.7|90493.5|27
1641583450000|2022-01-07 19:24:10|90531.1|90506.1|90543|90493|90544.7|90506.9|90529.5|90491.7|43
1641583460000|2022-01-07 19:24:20|90543.7|90493.7|90531|90506|90544.1|90506|90529.6|90492.4|21
1641583470000|2022-01-07 19:24:30|90531.2|90506.2|90528.7|90503.7|90531.7|90506.7|90528.7|90503.7|35
1641583480000|2022-01-07 19:24:40|90529.1|90504.1|90530.8|90505.8|90530.8|90505.8|90528.8|90503.8|16
1641583490000|2022-01-07 19:24:50|90530.4|90505.4|90545.5|90495.5|90546.7|90508.4|90530.1|90495|32
1641583500000|2022-01-07 19:25:00|90545.7|90495.7|90547.7|90497.7|90547.7|90497.7|90545.4|90495.4|23
1641583510000|2022-01-07 19:25:10|90546.8|90496.8|90545.7|90495.7|90546.9|90496.9|90544.2|90494.2|25
1641583520000|2022-01-07 19:25:20|90545.8|90495.8|90544.7|90494.7|90547|90508.5|90531.3|90493.8|29
1641583530000|2022-01-07 19:25:30|90544.8|90494.8|90545.3|90495.3|90545.7|90495.7|90542.8|90492.8|17
1641583540000|2022-01-07 19:25:40|90545.4|90495.4|90544.4|90494.4|90546.4|90496.4|90544.4|90494.4|11
1641583550000|2022-01-07 19:25:50|90544.9|90494.9|90538.9|90488.9|90547.3|90510.1|90530.8|90487.8|40
1641583560000|2022-01-07 19:26:00|90539.1|90489.1|90525.3|90500.3|90539.5|90500.5|90524.8|90487.4|33
1641583570000|2022-01-07 19:26:10|90526.1|90501.1|90540|90490|90540.2|90502.8|90525.3|90490|29
1641583580000|2022-01-07 19:26:20|90540.6|90490.6|90540.8|90490.8|90540.9|90490.9|90539.9|90489.9|11
1641583590000|2022-01-07 19:26:30|90540.4|90490.4|90541.6|90491.6|90542|90492|90539.8|90489.8|14
1641583600000|2022-01-07 19:26:40|90541.3|90491.3|90540.3|90490.3|90541.6|90491.6|90538|90488|12
1641583610000|2022-01-07 19:26:50|90540|90490|90540.5|90490.5|90541|90491|90540|90490|14
1641583620000|2022-01-07 19:27:00|90540.6|90490.6|90540.3|90490.3|90541|90491|90538|90488|30
1641583630000|2022-01-07 19:27:10|90540.1|90490.1|90538.8|90488.8|90540.3|90490.3|90538.8|90488.8|9
1641583640000|2022-01-07 19:27:20|90539.1|90489.1|90541.2|90491.2|90541.5|90491.5|90539.1|90489.1|11
1641583650000|2022-01-07 19:27:30|90541.4|90491.4|90539.9|90489.9|90541.6|90491.6|90539.1|90489.1|14
1641583660000|2022-01-07 19:27:40|90539.7|90489.7|90541.6|90491.6|90542.1|90492.1|90539.7|90489.7|15
1641583670000|2022-01-07 19:27:50|90541.8|90491.8|90541.5|90491.5|90541.8|90491.8|90539.5|90489.5|24
1641583680000|2022-01-07 19:28:00|90541.9|90491.9|90540.2|90490.2|90542.3|90492.3|90539.2|90489.2|19
1641583690000|2022-01-07 19:28:10|90539.9|90489.9|90537.9|90487.9|90540.6|90490.6|90536.2|90486.2|29
1641583700000|2022-01-07 19:28:20|90537.8|90487.8|90536.6|90486.6|90538.2|90488.2|90535.8|90485.8|17
1641583710000|2022-01-07 19:28:30|90535.9|90485.9|90531.3|90481.3|90537.4|90487.4|90528.6|90478.6|43
1641583720000|2022-01-07 19:28:40|90531.2|90481.2|90532.7|90482.7|90533.9|90483.9|90530.1|90480.1|37
1641583730000|2022-01-07 19:28:50|90529.1|90479.1|90525.8|90475.8|90531.7|90481.7|90525.7|90475.7|36
1641583740000|2022-01-07 19:29:00|90526.4|90476.4|90526.1|90476.1|90527.7|90477.7|90525.3|90475.3|23
1641583750000|2022-01-07 19:29:10|90526.2|90476.2|90528.7|90478.7|90530.6|90480.6|90525.5|90475.5|37
1641583760000|2022-01-07 19:29:20|90529.3|90479.3|90528.9|90478.9|90529.6|90479.6|90527.4|90477.4|11
1641583770000|2022-01-07 19:29:30|90530.4|90480.4|90528.2|90478.2|90531.1|90481.1|90524.9|90474.9|23
1641583780000|2022-01-07 19:29:40|90528.4|90478.4|90528|90478|90529.5|90479.5|90527.3|90477.3|18
1641583790000|2022-01-07 19:29:50|90522|90472|90527.2|90477.2|90527.5|90477.5|90522|90472|25
1641583800000|2022-01-07 19:30:00|90528|90478|90527.3|90477.3|90528.4|90478.4|90524.1|90474.1|29
1641583810000|2022-01-07 19:30:10|90528.2|90478.2|90525.4|90475.4|90528.2|90478.2|90522.9|90472.9|19
1641583820000|2022-01-07 19:30:20|90525.5|90475.5|90524.7|90474.7|90525.5|90475.5|90521.6|90471.6|25
1641583830000|2022-01-07 19:30:30|90524.3|90474.3|90524.4|90474.4|90526.3|90476.3|90523|90473|47
1641583840000|2022-01-07 19:30:40|90525|90475|90520.4|90470.4|90525.1|90475.1|90518.3|90468.3|31
1641583850000|2022-01-07 19:30:50|90518.7|90468.7|90519.1|90469.1|90520.1|90470.1|90518.1|90468.1|30
1641583860000|2022-01-07 19:31:00|90519.2|90469.2|90518.6|90468.6|90521.7|90471.7|90518.2|90468.2|28
1641583870000|2022-01-07 19:31:10|90518|90468|90521.3|90471.3|90521.6|90471.6|90517.9|90467.9|35
1641583880000|2022-01-07 19:31:20|90521.4|90471.4|90518.7|90468.7|90521.6|90471.6|90515.7|90465.7|33
1641583890000|2022-01-07 19:31:30|90517.9|90467.9|90515.1|90465.1|90519.3|90469.3|90514.3|90464.3|23
1641583900000|2022-01-07 19:31:40|90515|90465|90517|90467|90517.6|90467.6|90514.3|90464.3|22
1641583910000|2022-01-07 19:31:50|90516.7|90466.7|90516.9|90466.9|90517.4|90467.4|90514.8|90464.8|16
1641583920000|2022-01-07 19:32:00|90516.3|90466.3|90511|90461|90517.8|90467.8|90509.8|90459.8|50
1641583930000|2022-01-07 19:32:10|90510.8|90460.8|90511.8|90461.8|90512.2|90462.2|90510.3|90460.3|21
1641583940000|2022-01-07 19:32:20|90511.3|90461.3|90510.5|90460.5|90512.4|90462.4|90509.7|90459.7|17
1641583950000|2022-01-07 19:32:30|90509.9|90459.9|90511.9|90461.9|90511.9|90461.9|90509.2|90459.2|12
1641583960000|2022-01-07 19:32:40|90511.5|90461.5|90511.8|90461.8|90511.9|90461.9|90509.3|90459.3|22
1641583970000|2022-01-07 19:32:50|90511.6|90461.6|90510|90460|90512.5|90462.5|90510|90460|21
1641583980000|2022-01-07 19:33:00|90507.8|90457.8|90512.2|90462.2|90513|90463|90507.8|90457.8|32
1641583990000|2022-01-07 19:33:10|90512.8|90462.8|90512.8|90462.8|90514.2|90464.2|90510.3|90460.3|28
1641584000000|2022-01-07 19:33:20|90512.5|90462.5|90510.2|90460.2|90512.5|90462.5|90509.7|90459.7|22
1641584010000|2022-01-07 19:33:30|90511.1|90461.1|90510.3|90460.3|90511.6|90461.6|90509|90459|28
1641584020000|2022-01-07 19:33:40|90510.2|90460.2|90515.1|90465.1|90515.1|90465.1|90510.2|90460.2|49
1641584030000|2022-01-07 19:33:50|90514.8|90464.8|90513.5|90463.5|90515.5|90465.5|90512.8|90462.8|16
1641584040000|2022-01-07 19:34:00|90514.1|90464.1|90511.8|90461.8|90514.1|90464.1|90511.1|90461.1|21
1641584050000|2022-01-07 19:34:10|90511.9|90461.9|90513.2|90463.2|90513.8|90463.8|90511.9|90461.9|23
1641584060000|2022-01-07 19:34:20|90511.4|90461.4|90513.6|90463.6|90513.6|90463.6|90511|90461|22
1641584070000|2022-01-07 19:34:30|90513.5|90463.5|90513.3|90463.3|90513.5|90463.5|90512.7|90462.7|24
1641584080000|2022-01-07 19:34:40|90513.2|90463.2|90515.3|90465.3|90515.3|90465.3|90511.4|90461.4|32
1641584090000|2022-01-07 19:34:50|90514.9|90464.9|90510.8|90460.8|90515.1|90465.1|90510.8|90460.8|35
1641584100000|2022-01-07 19:35:00|90510.9|90460.9|90513|90463|90513.6|90463.6|90509.5|90459.5|42
1641584110000|2022-01-07 19:35:10|90512.9|90462.9|90514.6|90464.6|90514.6|90464.6|90512.9|90462.9|28
1641584120000|2022-01-07 19:35:20|90514.1|90464.1|90512.2|90462.2|90514.4|90464.4|90511|90461|25
1641584130000|2022-01-07 19:35:30|90512.6|90462.6|90499.9|90474.9|90515.2|90475.8|90499.9|90459.9|30
1641584140000|2022-01-07 19:35:40|90500.2|90475.2|90508.2|90458.2|90510.7|90475.2|90495.8|90458.1|32
1641584150000|2022-01-07 19:35:50|90508.3|90458.3|90509.8|90459.8|90509.8|90459.8|90508.1|90458.1|15
1641584160000|2022-01-07 19:36:00|90509.7|90459.7|90509.3|90459.3|90511.6|90461.6|90507.4|90457.4|29
1641584170000|2022-01-07 19:36:10|90510.1|90460.1|90509.9|90459.9|90511.9|90461.9|90508.3|90458.3|35
1641584180000|2022-01-07 19:36:20|90510.3|90460.3|90511.9|90461.9|90511.9|90461.9|90508|90458|25
1641584190000|2022-01-07 19:36:30|90513.1|90463.1|90512.1|90462.1|90515|90465|90506.3|90456.3|30
1641584200000|2022-01-07 19:36:40|90512.2|90462.2|90513|90463|90513.8|90463.8|90512.2|90462.2|11
1641584210000|2022-01-07 19:36:50|90513.7|90463.7|90510.8|90460.8|90514|90464|90510.1|90460.1|22
1641584220000|2022-01-07 19:37:00|90512|90462|90509.7|90459.7|90512.2|90462.2|90508.8|90458.8|25
1641584230000|2022-01-07 19:37:10|90500.3|90450.3|90500.3|90450.3|90500.3|90450.3|90497.1|90447.1|32
1641584240000|2022-01-07 19:37:20|90499.8|90449.8|90498.5|90448.5|90499.9|90449.9|90496.5|90446.5|28
1641584250000|2022-01-07 19:37:30|90498.6|90448.6|90499|90449|90499.5|90449.5|90496.8|90446.8|23
1641584260000|2022-01-07 19:37:40|90498.9|90448.9|90500.3|90450.3|90501.4|90451.4|90498.9|90448.9|18
1641584270000|2022-01-07 19:37:50|90500.2|90450.2|90499.9|90449.9|90500.5|90450.5|90497.8|90447.8|17
1641584280000|2022-01-07 19:38:00|90499.7|90449.7|90501.4|90451.4|90501.9|90451.9|90499|90449|20
1641584290000|2022-01-07 19:38:10|90501.7|90451.7|90502.1|90452.1|90504.8|90454.8|90500.2|90450.2|31
1641584300000|2022-01-07 19:38:20|90500.8|90450.8|90502.8|90452.8|90504.6|90454.6|90500.8|90450.8|22
1641584310000|2022-01-07 19:38:30|90503|90453|90501.4|90451.4|90503.3|90453.3|90500.3|90450.3|14
1641584320000|2022-01-07 19:38:40|90501.5|90451.5|90504|90454|90504.3|90454.3|90501.5|90451.5|20
1641584330000|2022-01-07 19:38:50|90505.4|90455.4|90503.7|90453.7|90505.8|90455.8|90501.9|90451.9|21
1641584340000|2022-01-07 19:39:00|90503.8|90453.8|90507.1|90457.1|90507.7|90457.7|90503.5|90453.5|26
1641584350000|2022-01-07 19:39:10|90507.4|90457.4|90504.8|90454.8|90507.9|90457.9|90502.4|90452.4|25
1641584360000|2022-01-07 19:39:20|90505|90455|90504.3|90454.3|90508|90458|90504.1|90454.1|28
1641584370000|2022-01-07 19:39:30|90504.2|90454.2|90504|90454|90505.9|90455.9|90503.6|90453.6|34
1641584380000|2022-01-07 19:39:40|90503.9|90453.9|90505.7|90455.7|90505.7|90455.7|90503.8|90453.8|22
1641584390000|2022-01-07 19:39:50|90505.4|90455.4|90504.8|90454.8|90505.6|90455.6|90503.7|90453.7|19
1641584400000|2022-01-07 19:40:00|90505.2|90455.2|90506.9|90456.9|90507.2|90457.2|90505.2|90455.2|28
1641584410000|2022-01-07 19:40:10|90507.2|90457.2|90507|90457|90507.3|90457.3|90506.3|90456.3|19
1641584420000|2022-01-07 19:40:20|90506.5|90456.5|90506.2|90456.2|90507.9|90457.9|90506.2|90456.2|22
1641584430000|2022-01-07 19:40:30|90506.3|90456.3|90505.8|90455.8|90507|90457|90503.9|90453.9|21
1641584440000|2022-01-07 19:40:40|90506.8|90456.8|90508.4|90458.4|90511.8|90461.8|90506.7|90456.7|39
1641584450000|2022-01-07 19:40:50|90508.3|90458.3|90508.3|90458.3|90510|90460|90507.5|90457.5|23
1641584460000|2022-01-07 19:41:00|90508.6|90458.6|90507.1|90457.1|90509.8|90459.8|90503.3|90453.3|35
1641584470000|2022-01-07 19:41:10|90505.9|90455.9|90506.7|90456.7|90508.1|90458.1|90505|90455|37
1641584480000|2022-01-07 19:41:20|90506.9|90456.9|90509.6|90459.6|90509.6|90459.6|90506.9|90456.9|19
1641584490000|2022-01-07 19:41:30|90509.3|90459.3|90513.5|90463.5|90513.8|90463.8|90508|90458|24
1641584500000|2022-01-07 19:41:40|90513.7|90463.7|90513.5|90463.5|90514.8|90464.8|90511.5|90461.5|28
1641584510000|2022-01-07 19:41:50|90513.2|90463.2|90513.5|90463.5|90514.4|90464.4|90512.8|90462.8|20
1641584520000|2022-01-07 19:42:00|90513.3|90463.3|90511.8|90461.8|90514.8|90464.8|90511.8|90461.8|21
1641584530000|2022-01-07 19:42:10|90513.2|90463.2|90514|90464|90515.3|90465.3|90513.2|90463.2|18
1641584540000|2022-01-07 19:42:20|90514.2|90464.2|90513|90463|90514.6|90464.6|90512.7|90462.7|12
1641584550000|2022-01-07 19:42:30|90513.6|90463.6|90500.3|90475.3|90514.8|90475.6|90500.3|90462.8|23
1641584560000|2022-01-07 19:42:40|90500|90475|90512.7|90462.7|90513.8|90479|90498.2|90460.6|31
1641584570000|2022-01-07 19:42:50|90511.3|90461.3|90510.6|90460.6|90513.8|90463.8|90510.6|90460.6|20
1641584580000|2022-01-07 19:43:00|90510.7|90460.7|90511.9|90461.9|90511.9|90461.9|90510.2|90460.2|23
1641584590000|2022-01-07 19:43:10|90511.8|90461.8|90511.3|90461.3|90513.1|90463.1|90511|90461|22
1641584600000|2022-01-07 19:43:20|90511.4|90461.4|90511.3|90461.3|90512.5|90462.5|90510.7|90460.7|17
1641584610000|2022-01-07 19:43:30|90511.6|90461.6|90509.6|90459.6|90512.5|90462.5|90508.5|90458.5|34
1641584620000|2022-01-07 19:43:40|90510.7|90460.7|90508.8|90458.8|90511.7|90461.7|90507.8|90457.8|26
1641584630000|2022-01-07 19:43:50|90509.9|90459.9|90513|90463|90513.4|90463.4|90509.2|90459.2|28
1641584640000|2022-01-07 19:44:00|90512.9|90462.9|90511.6|90461.6|90513.5|90463.5|90510.6|90460.6|21
1641584650000|2022-01-07 19:44:10|90511.8|90461.8|90510.4|90460.4|90512.7|90462.7|90509.1|90459.1|21
1641584660000|2022-01-07 19:44:20|90510.1|90460.1|90508.6|90458.6|90510.7|90460.7|90507.4|90457.4|25
1641584670000|2022-01-07 19:44:30|90509.2|90459.2|90509|90459|90509.9|90459.9|90508.7|90458.7|18
1641584680000|2022-01-07 19:44:40|90509.1|90459.1|90509.9|90459.9|90509.9|90459.9|90507|90457|27
1641584690000|2022-01-07 19:44:50|90509.8|90459.8|90510.8|90460.8|90511.4|90461.4|90509.5|90459.5|16
1641584700000|2022-01-07 19:45:00|90511|90461|90513.7|90463.7|90514.5|90473.5|90498.5|90457.1|26
1641584710000|2022-01-07 19:45:10|90513.5|90463.5|90513.6|90463.6|90515.2|90465.2|90512.9|90462.9|19
1641584720000|2022-01-07 19:45:20|90513.7|90463.7|90517.1|90467.1|90518.9|90468.9|90512.4|90462.4|27
1641584730000|2022-01-07 19:45:30|90515.8|90465.8|90514|90464|90517.9|90467.9|90512.3|90462.3|29
1641584740000|2022-01-07 19:45:40|90513.9|90463.9|90514.1|90464.1|90514.8|90464.8|90513|90463|23
1641584750000|2022-01-07 19:45:50|90514.2|90464.2|90514.3|90464.3|90515.1|90465.1|90514.2|90464.2|23
1641584760000|2022-01-07 19:46:00|90514.6|90464.6|90511.9|90461.9|90514.7|90464.7|90509.4|90459.4|31
1641584770000|2022-01-07 19:46:10|90511.8|90461.8|90510.9|90460.9|90512.5|90462.5|90509|90459|30
1641584780000|2022-01-07 19:46:20|90510.3|90460.3|90510.7|90460.7|90511.5|90461.5|90510.3|90460.3|23
1641584790000|2022-01-07 19:46:30|90510.9|90460.9|90512.1|90462.1|90512.7|90462.7|90510.7|90460.7|22
1641584800000|2022-01-07 19:46:40|90512.3|90462.3|90513.9|90463.9|90514.4|90464.4|90508.4|90458.4|29
1641584810000|2022-01-07 19:46:50|90514.5|90464.5|90513.7|90463.7|90516.5|90466.5|90513.6|90463.6|27
1641584820000|2022-01-07 19:47:00|90514.1|90464.1|90507.5|90482.5|90522.9|90485.3|90506.5|90464.1|34
1641584830000|2022-01-07 19:47:10|90507.8|90482.8|90507|90482|90508.5|90483.5|90505.4|90480.4|29
1641584840000|2022-01-07 19:47:20|90507.3|90482.3|90505.9|90480.9|90507.3|90482.3|90505.1|90480.1|26
1641584850000|2022-01-07 19:47:30|90506|90481|90505|90480|90506.6|90481.6|90502.4|90477.4|28
1641584860000|2022-01-07 19:47:40|90505.3|90480.3|90504.1|90479.1|90507.4|90482.4|90503.9|90478.9|22
1641584870000|2022-01-07 19:47:50|90504.9|90479.9|90503.5|90478.5|90505.2|90480.2|90503.1|90478.1|19
1641584880000|2022-01-07 19:48:00|90504|90479|90504.1|90479.1|90505.2|90480.2|90502.5|90477.5|25
1641584890000|2022-01-07 19:48:10|90503.9|90478.9|90517.4|90467.4|90517.4|90478.9|90503.9|90464.7|21
1641584900000|2022-01-07 19:48:20|90517.3|90467.3|90518.2|90468.2|90518.7|90468.7|90516.8|90466.8|24
1641584910000|2022-01-07 19:48:30|90518.1|90468.1|90509|90484|90522.6|90486.3|90506.6|90464.7|33
1641584920000|2022-01-07 19:48:40|90509.9|90484.9|90510.4|90485.4|90510.5|90485.5|90508.7|90483.7|34
1641584930000|2022-01-07 19:48:50|90510.3|90485.3|90508.1|90483.1|90510.4|90485.4|90506.6|90481.6|28
1641584940000|2022-01-07 19:49:00|90505.6|90480.6|90505.1|90480.1|90506|90481|90504.3|90479.3|32
1641584950000|2022-01-07 19:49:10|90505.8|90480.8|90507.8|90482.8|90509.4|90484.4|90505.8|90480.8|23
1641584960000|2022-01-07 19:49:20|90508.8|90483.8|90518.5|90468.5|90521.2|90484.2|90508|90467.8|34
1641584970000|2022-01-07 19:49:30|90518.8|90468.8|90517.4|90467.4|90520.4|90470.4|90515.4|90465.4|47
1641584980000|2022-01-07 19:49:40|90517.3|90467.3|90520.2|90470.2|90520.2|90470.2|90515.8|90465.8|30
1641584990000|2022-01-07 19:49:50|90520|90470|90520.1|90470.1|90520.5|90470.5|90519.4|90469.4|14
1641585000000|2022-01-07 19:50:00|90520.5|90470.5|90520.8|90470.8|90521.6|90471.6|90517.5|90467.5|29
1641585010000|2022-01-07 19:50:10|90521.1|90471.1|90520|90470|90521.7|90484|90506.6|90468.4|30
1641585020000|2022-01-07 19:50:20|90520.1|90470.1|90520.1|90470.1|90521.2|90471.2|90517.8|90467.8|33
1641585030000|2022-01-07 19:50:30|90521.7|90471.7|90518.7|90468.7|90522.2|90472.2|90516.3|90466.3|38
1641585040000|2022-01-07 19:50:40|90518.5|90468.5|90515.8|90465.8|90519.5|90469.5|90515.3|90465.3|25
1641585050000|2022-01-07 19:50:50|90516.1|90466.1|90518.8|90468.8|90520|90470|90516.1|90466.1|25
1641585060000|2022-01-07 19:51:00|90519.1|90469.1|90517.5|90467.5|90520.1|90470.1|90517.1|90467.1|31
1641585070000|2022-01-07 19:51:10|90517.2|90467.2|90517|90467|90519.1|90469.1|90515.9|90465.9|25
1641585080000|2022-01-07 19:51:20|90516.6|90466.6|90518.1|90468.1|90520|90470|90515.5|90465.5|43
1641585090000|2022-01-07 19:51:30|90517.9|90467.9|90515.8|90465.8|90518.8|90468.8|90513|90463|35
1641585100000|2022-01-07 19:51:40|90515.6|90465.6|90515.7|90465.7|90516.7|90466.7|90513|90463|30
1641585110000|2022-01-07 19:51:50|90516.1|90466.1|90517.2|90467.2|90521.6|90471.6|90515.7|90465.7|42
1641585120000|2022-01-07 19:52:00|90518.9|90468.9|90519.8|90469.8|90520.6|90470.6|90517.5|90467.5|33
1641585130000|2022-01-07 19:52:10|90519.2|90469.2|90519.6|90469.6|90520.1|90470.1|90518.6|90468.6|21
1641585140000|2022-01-07 19:52:20|90519.3|90469.3|90517.2|90467.2|90520.1|90470.1|90516.1|90466.1|28
1641585150000|2022-01-07 19:52:30|90516.9|90466.9|90517.6|90467.6|90518.8|90468.8|90516.9|90466.9|19
1641585160000|2022-01-07 19:52:40|90517.8|90467.8|90518.9|90468.9|90518.9|90468.9|90517.6|90467.6|10
1641585170000|2022-01-07 19:52:50|90517.4|90467.4|90518.3|90468.3|90518.3|90468.3|90515.9|90465.9|17
1641585180000|2022-01-07 19:53:00|90518|90468|90517.9|90467.9|90519.4|90469.4|90516.1|90466.1|29
1641585190000|2022-01-07 19:53:10|90518.1|90468.1|90515.2|90465.2|90518.3|90468.3|90513.8|90463.8|24
1641585200000|2022-01-07 19:53:20|90515.3|90465.3|90517.3|90467.3|90517.6|90467.6|90515.3|90465.3|35
1641585210000|2022-01-07 19:53:30|90516.7|90466.7|90520.8|90470.8|90521.2|90471.2|90514.8|90464.8|45
1641585220000|2022-01-07 19:53:40|90520.2|90470.2|90524.9|90474.9|90525.9|90475.9|90519.1|90469.1|41
1641585230000|2022-01-07 19:53:50|90524.8|90474.8|90525.5|90475.5|90526.4|90476.4|90523.3|90473.3|66
1641585240000|2022-01-07 19:54:00|90525.2|90475.2|90523.3|90473.3|90526.2|90476.2|90522.4|90472.4|39
1641585250000|2022-01-07 19:54:10|90524.3|90474.3|90522.5|90472.5|90524.4|90474.4|90522.5|90472.5|25
1641585260000|2022-01-07 19:54:20|90522.6|90472.6|90520.5|90470.5|90523.3|90473.3|90520.2|90470.2|19
1641585270000|2022-01-07 19:54:30|90520.6|90470.6|90521.1|90471.1|90522.7|90472.7|90520.6|90470.6|38
1641585280000|2022-01-07 19:54:40|90522|90472|90519|90469|90522|90472|90518.3|90468.3|26
1641585290000|2022-01-07 19:54:50|90519.4|90469.4|90517.7|90467.7|90520.2|90470.2|90517.5|90467.5|18
1641585300000|2022-01-07 19:55:00|90517.5|90467.5|90516.9|90466.9|90517.7|90467.7|90516.3|90466.3|26
1641585310000|2022-01-07 19:55:10|90517.7|90467.7|90516.6|90466.6|90518.6|90468.6|90516.5|90466.5|25
1641585320000|2022-01-07 19:55:20|90516.7|90466.7|90516.1|90466.1|90516.7|90466.7|90513.8|90463.8|52
1641585330000|2022-01-07 19:55:30|90515.2|90465.2|90516.1|90466.1|90518.2|90468.2|90515.2|90465.2|50
1641585340000|2022-01-07 19:55:40|90515.9|90465.9|90514.6|90464.6|90517.1|90467.1|90514|90464|28
1641585350000|2022-01-07 19:55:50|90514.4|90464.4|90513.6|90463.6|90517.1|90478.8|90501.9|90463.6|30
1641585360000|2022-01-07 19:56:00|90514.8|90464.8|90509.6|90459.6|90515.9|90465.9|90508.4|90458.4|33
1641585370000|2022-01-07 19:56:10|90509.9|90459.9|90512.1|90462.1|90514.8|90464.8|90509.6|90459.6|27
1641585380000|2022-01-07 19:56:20|90511.8|90461.8|90512.3|90462.3|90512.7|90462.7|90511.1|90461.1|28
1641585390000|2022-01-07 19:56:30|90512.1|90462.1|90512.2|90462.2|90513.1|90463.1|90511|90461|26
1641585400000|2022-01-07 19:56:40|90512.6|90462.6|90513|90463|90514.4|90464.4|90512.1|90462.1|21
1641585410000|2022-01-07 19:56:50|90513.1|90463.1|90513.6|90463.6|90514.3|90464.3|90510.7|90460.7|32
1641585420000|2022-01-07 19:57:00|90514|90464|90509.9|90459.9|90514|90464|90507.9|90457.9|38
1641585430000|2022-01-07 19:57:10|90510.3|90460.3|90513.8|90463.8|90515|90465|90508.7|90458.7|53
1641585440000|2022-01-07 19:57:20|90514|90464|90512.1|90462.1|90514.9|90464.9|90510.7|90460.7|33
1641585450000|2022-01-07 19:57:30|90512.3|90462.3|90511.9|90461.9|90513.7|90463.7|90510.5|90460.5|41
1641585460000|2022-01-07 19:57:40|90513.5|90463.5|90514.4|90464.4|90514.4|90464.4|90510.9|90460.9|36
1641585470000|2022-01-07 19:57:50|90512|90462|90511.3|90461.3|90513.7|90463.7|90510.6|90460.6|33
1641585480000|2022-01-07 19:58:00|90511.5|90461.5|90512.1|90462.1|90513.4|90463.4|90510.3|90460.3|26
1641585490000|2022-01-07 19:58:10|90512.4|90462.4|90504.1|90479.1|90516.1|90479.1|90502.1|90461.9|42
1641585500000|2022-01-07 19:58:20|90517.1|90467.1|90516.7|90466.7|90517.3|90479.2|90500.8|90465.9|31
1641585510000|2022-01-07 19:58:30|90516.1|90466.1|90515.6|90465.6|90517|90467|90513.7|90463.7|27
1641585520000|2022-01-07 19:58:40|90515.9|90465.9|90515.5|90465.5|90515.9|90465.9|90514.1|90464.1|31
1641585530000|2022-01-07 19:58:50|90515.6|90465.6|90515.6|90465.6|90517.4|90479.6|90501.3|90464.3|35
1641585540000|2022-01-07 19:59:00|90515.9|90465.9|90518.4|90468.4|90518.8|90468.8|90515.9|90465.9|21
1641585550000|2022-01-07 19:59:10|90517.2|90467.2|90516.3|90466.3|90517.2|90467.2|90513.5|90463.5|45
1641585560000|2022-01-07 19:59:20|90516.1|90466.1|90512.7|90462.7|90517.2|90478.1|90498.9|90460.5|43
1641585570000|2022-01-07 19:59:30|90510.8|90460.8|90508.1|90458.1|90514.3|90476.1|90500.9|90457.6|47
1641585580000|2022-01-07 19:59:40|90508|90458|90505.5|90455.5|90509.7|90459.7|90504.4|90454.4|45
1641585590000|2022-01-07 19:59:50|90502.6|90452.6|90507.5|90457.5|90507.5|90457.5|90502.6|90452.6|46
1641585600000|2022-01-07 20:00:00|90508.6|90458.6|90511.1|90461.1|90513.4|90463.4|90507.1|90457.1|53
1641585610000|2022-01-07 20:00:10|90510|90460|90508.1|90458.1|90511.4|90461.4|90500.8|90450.8|37
1641585620000|2022-01-07 20:00:20|90508.3|90458.3|90509.4|90459.4|90513.1|90463.1|90507.9|90457.9|37
1641585630000|2022-01-07 20:00:30|90509.3|90459.3|90507.9|90457.9|90509.8|90459.8|90507.7|90457.7|23
1641585640000|2022-01-07 20:00:40|90508.4|90458.4|90509.2|90459.2|90509.5|90459.5|90508.2|90458.2|23
1641585650000|2022-01-07 20:00:50|90509.1|90459.1|90510.6|90460.6|90510.8|90460.8|90508.4|90458.4|35
1641585660000|2022-01-07 20:01:00|90510.5|90460.5|90505.7|90455.7|90510.5|90460.5|90505|90455|47
1641585670000|2022-01-07 20:01:10|90505.9|90455.9|90503.9|90453.9|90505.9|90455.9|90502.9|90452.9|39
1641585680000|2022-01-07 20:01:20|90503.7|90453.7|90502.2|90452.2|90504.2|90454.2|90501.1|90451.1|33
1641585690000|2022-01-07 20:01:30|90502|90452|90503.5|90453.5|90503.8|90453.8|90502|90452|24
1641585700000|2022-01-07 20:01:40|90503.7|90453.7|90501.9|90451.9|90503.7|90453.7|90501.9|90451.9|25
1641585710000|2022-01-07 20:01:50|90501.8|90451.8|90501.6|90451.6|90503|90453|90501.4|90451.4|26
1641585720000|2022-01-07 20:02:00|90501.3|90451.3|90503.4|90453.4|90503.8|90453.8|90501.3|90451.3|33
1641585730000|2022-01-07 20:02:10|90502.2|90452.2|90504.1|90454.1|90505.7|90457.3|90481.9|90446|45
1641585740000|2022-01-07 20:02:20|90503.9|90453.9|90503.1|90453.1|90503.9|90453.9|90500.3|90450.3|38
1641585750000|2022-01-07 20:02:30|90503|90453|90510.4|90460.4|90510.9|90460.9|90501.2|90451.2|45
1641585760000|2022-01-07 20:02:40|90510.8|90460.8|90506.3|90456.3|90512.1|90462.1|90505.6|90455.6|35
1641585770000|2022-01-07 20:02:50|90506.2|90456.2|90506.8|90456.8|90508.4|90458.4|90505.6|90455.6|37
1641585780000|2022-01-07 20:03:00|90506.3|90456.3|90508|90458|90508.3|90458.3|90506.3|90456.3|31
1641585790000|2022-01-07 20:03:10|90507.9|90457.9|90507.9|90457.9|90509|90459|90507.6|90457.6|29
1641585800000|2022-01-07 20:03:20|90508.2|90458.2|90508.2|90458.2|90508.7|90458.7|90506.3|90456.3|23
1641585810000|2022-01-07 20:03:30|90508.3|90458.3|90507.7|90457.7|90509.5|90459.5|90505.3|90455.3|47
1641585820000|2022-01-07 20:03:40|90507.9|90457.9|90505.3|90455.3|90507.9|90457.9|90504.8|90454.8|32
1641585830000|2022-01-07 20:03:50|90505|90455|90505.9|90455.9|90506.8|90456.8|90504.9|90454.9|26
1641585840000|2022-01-07 20:04:00|90505.7|90455.7|90506|90456|90506.8|90456.8|90504.6|90454.6|35
1641585850000|2022-01-07 20:04:10|90505.9|90455.9|90505.6|90455.6|90507|90457|90505.1|90455.1|34
1641585860000|2022-01-07 20:04:20|90506.3|90456.3|90504.4|90454.4|90506.7|90456.7|90503.9|90453.9|25
1641585870000|2022-01-07 20:04:30|90504.8|90454.8|90506.4|90456.4|90506.5|90456.5|90503.1|90453.1|27
1641585880000|2022-01-07 20:04:40|90506.5|90456.5|90505.5|90455.5|90507|90457|90504.9|90454.9|33
1641585890000|2022-01-07 20:04:50|90505.3|90455.3|90504.5|90454.5|90505.3|90455.3|90502.7|90452.7|42
1641585900000|2022-01-07 20:05:00|90504.4|90454.4|90502.2|90452.2|90504.9|90454.9|90501|90451|31
1641585910000|2022-01-07 20:05:10|90501.8|90451.8|90508.8|90458.8|90510.4|90460.4|90501.8|90451.8|22
1641585920000|2022-01-07 20:05:20|90509.1|90459.1|90508.5|90458.5|90509.2|90459.2|90506.3|90456.3|33
1641585930000|2022-01-07 20:05:30|90508|90458|90507.5|90457.5|90509.1|90459.1|90507.4|90457.4|18
1641585940000|2022-01-07 20:05:40|90506.9|90456.9|90506.7|90456.7|90509.4|90459.4|90506.5|90456.5|17
1641585950000|2022-01-07 20:05:50|90506.9|90456.9|90510|90460|90510|90460|90506.9|90456.9|25
1641585960000|2022-01-07 20:06:00|90510.1|90460.1|90509.9|90459.9|90511.2|90461.2|90509.4|90459.4|21
1641585970000|2022-01-07 20:06:10|90506.2|90456.2|90508.3|90458.3|90508.7|90458.7|90505.8|90455.8|19
1641585980000|2022-01-07 20:06:20|90508.2|90458.2|90507.4|90457.4|90509.1|90459.1|90506.5|90456.5|23
1641585990000|2022-01-07 20:06:30|90508.4|90458.4|90515|90465|90519.3|90469.3|90508.3|90458.3|47
1641586000000|2022-01-07 20:06:40|90515.7|90465.7|90517.3|90467.3|90519.2|90469.2|90515.4|90465.4|38
1641586010000|2022-01-07 20:06:50|90518|90468|90518.4|90468.4|90519.4|90469.4|90515|90465|28
1641586020000|2022-01-07 20:07:00|90519|90469|90517.1|90467.1|90519|90469|90515.7|90465.7|29
1641586030000|2022-01-07 20:07:10|90517|90467|90517.9|90467.9|90518.4|90468.4|90516.3|90466.3|21
1641586040000|2022-01-07 20:07:20|90518.4|90468.4|90517.6|90467.6|90519.3|90469.3|90516.3|90466.3|23
1641586050000|2022-01-07 20:07:30|90517.3|90467.3|90519.7|90469.7|90519.7|90469.7|90516.4|90466.4|14
1641586060000|2022-01-07 20:07:40|90520.1|90470.1|90521.4|90471.4|90521.5|90471.5|90517.8|90467.8|30
1641586070000|2022-01-07 20:07:50|90521.9|90471.9|90521.2|90471.2|90522.1|90472.1|90515.5|90465.5|27
1641586080000|2022-01-07 20:08:00|90521.6|90471.6|90519.8|90469.8|90521.9|90471.9|90518.5|90468.5|21
1641586090000|2022-01-07 20:08:10|90519.9|90469.9|90521.7|90471.7|90522.7|90472.7|90519.9|90469.9|23
1641586100000|2022-01-07 20:08:20|90522.1|90472.1|90524.6|90474.6|90526.8|90476.8|90520.5|90470.5|32
1641586110000|2022-01-07 20:08:30|90524.7|90474.7|90522.6|90472.6|90525.3|90475.3|90520.6|90470.6|38
1641586120000|2022-01-07 20:08:40|90522.1|90472.1|90522.4|90472.4|90523|90473|90521|90471|26
1641586130000|2022-01-07 20:08:50|90522.5|90472.5|90521.9|90471.9|90523.1|90473.1|90521.9|90471.9|20
1641586140000|2022-01-07 20:09:00|90522.2|90472.2|90522.1|90472.1|90523.1|90473.1|90520.9|90470.9|16
1641586150000|2022-01-07 20:09:10|90521.1|90471.1|90520.6|90470.6|90522.6|90472.6|90520|90470|20
1641586160000|2022-01-07 20:09:20|90521.2|90471.2|90522.3|90472.3|90522.5|90472.5|90520.7|90470.7|15
1641586170000|2022-01-07 20:09:30|90522.2|90472.2|90524.4|90474.4|90526.9|90476.9|90522|90472|36
1641586180000|2022-01-07 20:09:40|90524.6|90474.6|90525.2|90475.2|90525.8|90475.8|90524.5|90474.5|24
1641586190000|2022-01-07 20:09:50|90524.9|90474.9|90527.5|90477.5|90527.5|90477.5|90523.2|90473.2|39
1641586200000|2022-01-07 20:10:00|90526.9|90476.9|90526.6|90476.6|90528.5|90478.5|90525|90475|55
1641586210000|2022-01-07 20:10:10|90525.6|90475.6|90525.7|90475.7|90526.7|90476.7|90525.1|90475.1|37
1641586220000|2022-01-07 20:10:20|90526.2|90476.2|90526.3|90476.3|90526.7|90476.7|90524.8|90474.8|38
1641586230000|2022-01-07 20:10:30|90524.8|90474.8|90526.8|90476.8|90528.8|90478.8|90524.5|90474.5|51
1641586240000|2022-01-07 20:10:40|90526.3|90476.3|90524.6|90474.6|90526.6|90483.6|90508.6|90467.4|58
1641586250000|2022-01-07 20:10:50|90524.9|90474.9|90523|90473|90525|90475|90520.7|90470.7|44
1641586260000|2022-01-07 20:11:00|90523.4|90473.4|90524|90474|90525.8|90475.8|90523.4|90473.4|22
1641586270000|2022-01-07 20:11:10|90523.6|90473.6|90524|90474|90529.7|90490.6|90511.1|90473.4|40
1641586280000|2022-01-07 20:11:20|90524.6|90474.6|90526.2|90476.2|90527.7|90477.7|90524|90474|25
1641586290000|2022-01-07 20:11:30|90526.1|90476.1|90530.5|90480.5|90530.8|90480.8|90525.7|90475.7|17
1641586300000|2022-01-07 20:11:40|90530.8|90480.8|90514.8|90464.8|90531.7|90481.7|90511.6|90461.6|43
1641586310000|2022-01-07 20:11:50|90514.9|90464.9|90519.4|90469.4|90520.2|90470.2|90514.5|90464.5|31
1641586320000|2022-01-07 20:12:00|90520.2|90470.2|90518.4|90468.4|90523.6|90473.6|90518.1|90468.1|40
1641586330000|2022-01-07 20:12:10|90518.7|90468.7|90517.2|90467.2|90519.9|90469.9|90516.4|90466.4|31
1641586340000|2022-01-07 20:12:20|90517|90467|90516.9|90466.9|90518.1|90468.1|90516.6|90466.6|18
1641586350000|2022-01-07 20:12:30|90516.4|90466.4|90517.3|90467.3|90517.5|90467.5|90516|90466|25
1641586360000|2022-01-07 20:12:40|90517.8|90467.8|90516.3|90466.3|90520|90470|90515.5|90465.5|18
1641586370000|2022-01-07 20:12:50|90516.1|90466.1|90516.2|90466.2|90517.3|90467.3|90516.1|90466.1|15
1641586380000|2022-01-07 20:13:00|90516.5|90466.5|90517.4|90467.4|90517.7|90467.7|90516.5|90466.5|20
1641586390000|2022-01-07 20:13:10|90517.2|90467.2|90517.4|90467.4|90520.9|90470.9|90517.2|90467.2|22
1641586400000|2022-01-07 20:13:20|90517.7|90467.7|90515.7|90465.7|90518.5|90468.5|90515.7|90465.7|18
1641586410000|2022-01-07 20:13:30|90515.5|90465.5|90518.6|90468.6|90519.7|90469.7|90515.5|90465.5|12
1641586420000|2022-01-07 20:13:40|90518.7|90468.7|90515.8|90465.8|90518.7|90468.7|90514.2|90464.2|16
1641586430000|2022-01-07 20:13:50|90515.4|90465.4|90517|90467|90517.3|90467.3|90512.9|90462.9|29
1641586440000|2022-01-07 20:14:00|90517.5|90467.5|90518.3|90468.3|90519.4|90469.4|90517.4|90467.4|21
1641586450000|2022-01-07 20:14:10|90518.5|90468.5|90513.7|90463.7|90518.5|90468.5|90512.9|90462.9|26
1641586460000|2022-01-07 20:14:20|90513.8|90463.8|90514.3|90464.3|90515.3|90465.3|90513.3|90463.3|18
1641586470000|2022-01-07 20:14:30|90514.4|90464.4|90514.7|90464.7|90515.3|90465.3|90511|90461|21
1641586480000|2022-01-07 20:14:40|90514.8|90464.8|90513|90463|90515|90465|90512.7|90462.7|19
1641586490000|2022-01-07 20:14:50|90513.1|90463.1|90512.1|90462.1|90513.2|90463.2|90512.1|90462.1|16
1641586500000|2022-01-07 20:15:00|90512.4|90462.4|90512.6|90462.6|90512.8|90462.8|90511.9|90461.9|14
1641586510000|2022-01-07 20:15:10|90512.2|90462.2|90512.7|90462.7|90514.3|90464.3|90511.5|90461.5|25
1641586520000|2022-01-07 20:15:20|90514.5|90464.5|90515.3|90465.3|90519.3|90483.1|90504.8|90463.6|37
1641586530000|2022-01-07 20:15:30|90513.1|90463.1|90511.1|90461.1|90513.1|90463.1|90510.3|90460.3|25
1641586540000|2022-01-07 20:15:40|90511.3|90461.3|90516.1|90466.1|90518.6|90468.6|90511.1|90461.1|38
1641586550000|2022-01-07 20:15:50|90516.3|90466.3|90516.4|90466.4|90516.4|90466.4|90515.7|90465.7|22
1641586560000|2022-01-07 20:16:00|90516.2|90466.2|90510.9|90460.9|90516.4|90466.4|90510|90460|32
1641586570000|2022-01-07 20:16:10|90511|90461|90509.1|90459.1|90511.8|90461.8|90509|90459|25
1641586580000|2022-01-07 20:16:20|90509.2|90459.2|90508.9|90458.9|90509.4|90459.4|90508.9|90458.9|11
1641586590000|2022-01-07 20:16:30|90509.3|90459.3|90509.4|90459.4|90509.9|90459.9|90508.9|90458.9|12
1641586600000|2022-01-07 20:16:40|90509.3|90459.3|90509.1|90459.1|90509.4|90459.4|90508.1|90458.1|13
1641586610000|2022-01-07 20:16:50|90509|90459|90509.1|90459.1|90509.3|90459.3|90508.3|90458.3|16
1641586620000|2022-01-07 20:17:00|90508.9|90458.9|90505.5|90455.5|90511.6|90461.6|90505.5|90455.5|38
1641586630000|2022-01-07 20:17:10|90505.3|90455.3|90505.7|90455.7|90507.2|90457.2|90504.9|90454.9|24
1641586640000|2022-01-07 20:17:20|90505.8|90455.8|90506.3|90456.3|90506.3|90456.3|90505.4|90455.4|20
1641586650000|2022-01-07 20:17:30|90506.2|90456.2|90511.6|90461.6|90511.6|90461.6|90506.2|90456.2|20
1641586660000|2022-01-07 20:17:40|90511.5|90461.5|90511.6|90461.6|90513|90463|90511.4|90461.4|18
1641586670000|2022-01-07 20:17:50|90511.4|90461.4|90513.4|90463.4|90513.4|90463.4|90511|90461|24
1641586680000|2022-01-07 20:18:00|90513.2|90463.2|90510.9|90460.9|90513.2|90463.2|90510.9|90460.9|16
1641586690000|2022-01-07 20:18:10|90511|90461|90510.1|90460.1|90511.2|90461.2|90509.4|90459.4|24
1641586700000|2022-01-07 20:18:20|90510|90460|90509.1|90459.1|90510.5|90460.5|90509.1|90459.1|21
1641586710000|2022-01-07 20:18:30|90509.8|90459.8|90509.1|90459.1|90509.8|90459.8|90509|90459|15
1641586720000|2022-01-07 20:18:40|90509|90459|90509.2|90459.2|90509.8|90459.8|90508.9|90458.9|14
1641586730000|2022-01-07 20:18:50|90509.3|90459.3|90510|90460|90511.1|90461.1|90509.1|90459.1|12
1641586740000|2022-01-07 20:19:00|90509.9|90459.9|90510.1|90460.1|90510.5|90460.5|90509.2|90459.2|32
1641586750000|2022-01-07 20:19:10|90510.4|90460.4|90509.7|90459.7|90511|90473.5|90497.1|90459.4|22
1641586760000|2022-01-07 20:19:20|90510|90460|90513.1|90463.1|90513.8|90463.8|90509.3|90459.3|20
1641586770000|2022-01-07 20:19:30|90513|90463|90513.3|90463.3|90514.9|90464.9|90512.6|90462.6|31
1641586780000|2022-01-07 20:19:40|90512.8|90462.8|90506.3|90456.3|90512.8|90462.8|90506.1|90456.1|31
1641586790000|2022-01-07 20:19:50|90508.4|90458.4|90503.3|90453.3|90508.4|90458.4|90502.7|90452.7|28
1641586800000|2022-01-07 20:20:00|90503.1|90453.1|90506.2|90456.2|90506.7|90456.7|90503.1|90453.1|39
1641586810000|2022-01-07 20:20:10|90506.6|90456.6|90508.1|90458.1|90508.5|90458.5|90506.2|90456.2|38
1641586820000|2022-01-07 20:20:20|90507.8|90457.8|90507.6|90457.6|90508.5|90458.5|90507.4|90457.4|24
1641586830000|2022-01-07 20:20:30|90507.7|90457.7|90507.5|90457.5|90508.1|90458.1|90506.9|90456.9|27
1641586840000|2022-01-07 20:20:40|90507.6|90457.6|90505.1|90455.1|90507.8|90457.8|90505|90455|21
1641586850000|2022-01-07 20:20:50|90505.2|90455.2|90505.2|90455.2|90505.6|90455.6|90505.1|90455.1|19
1641586860000|2022-01-07 20:21:00|90505.7|90455.7|90506.8|90456.8|90507|90457|90505.5|90455.5|19
1641586870000|2022-01-07 20:21:10|90506.5|90456.5|90506|90456|90506.5|90456.5|90504.7|90454.7|20
1641586880000|2022-01-07 20:21:20|90505.9|90455.9|90491.1|90466.1|90506.7|90469.2|90491.1|90455.9|34
1641586890000|2022-01-07 20:21:30|90491.2|90466.2|90502.1|90452.1|90502.1|90467|90490.1|90451.8|23
1641586900000|2022-01-07 20:21:40|90502.2|90452.2|90496.6|90446.6|90502.5|90452.5|90496.6|90446.6|44
1641586910000|2022-01-07 20:21:50|90497|90447|90498.1|90448.1|90498.1|90448.1|90496.8|90446.8|32
1641586920000|2022-01-07 20:22:00|90498.3|90448.3|90498.2|90448.2|90498.3|90448.3|90497.3|90447.3|14
1641586930000|2022-01-07 20:22:10|90498.3|90448.3|90498.7|90448.7|90499|90449|90497.4|90447.4|15
1641586940000|2022-01-07 20:22:20|90498.6|90448.6|90489.4|90464.4|90498.6|90464.4|90486.3|90448.6|17
1641586950000|2022-01-07 20:22:30|90488.8|90463.8|90500|90450|90500.8|90464.1|90487.9|90449.4|23
1641586960000|2022-01-07 20:22:40|90499.9|90449.9|90498.2|90448.2|90500.8|90450.8|90498.2|90448.2|30
1641586970000|2022-01-07 20:22:50|90498.1|90448.1|90490.2|90465.2|90501.9|90465.8|90489.5|90447.9|19
1641586980000|2022-01-07 20:23:00|90502.5|90452.5|90502.6|90452.6|90502.8|90452.8|90502.2|90452.2|6
1641586990000|2022-01-07 20:23:10|90502.4|90452.4|90504.1|90454.1|90504.3|90454.3|90502.3|90452.3|13
1641587000000|2022-01-07 20:23:20|90504.2|90454.2|90486.7|90461.7|90505.9|90461.8|90486.3|90450.9|29
1641587010000|2022-01-07 20:23:30|90486.6|90461.6|90487.6|90462.6|90488.3|90463.3|90486.6|90461.6|25
1641587020000|2022-01-07 20:23:40|90487.7|90462.7|90487.1|90462.1|90487.7|90462.7|90487.1|90462.1|12
1641587030000|2022-01-07 20:23:50|90486.6|90461.6|90494.3|90444.3|90494.3|90461.6|90481.2|90443.6|16
1641587040000|2022-01-07 20:24:00|90494.4|90444.4|90497|90447|90497|90447|90493.3|90443.3|25
1641587050000|2022-01-07 20:24:10|90496.7|90446.7|90497.5|90447.5|90497.8|90447.8|90496.1|90446.1|17
1641587060000|2022-01-07 20:24:20|90497.3|90447.3|90501.2|90451.2|90501.4|90464.9|90489.7|90447.2|31
1641587070000|2022-01-07 20:24:30|90500.7|90450.7|90501.5|90451.5|90501.5|90451.5|90500|90450|22
1641587080000|2022-01-07 20:24:40|90501.3|90451.3|90501.5|90451.5|90501.7|90451.7|90500.2|90450.2|28
1641587090000|2022-01-07 20:24:50|90501|90451|90501.6|90451.6|90502.3|90452.3|90500.6|90450.6|22
1641587100000|2022-01-07 20:25:00|90501.7|90451.7|90502.1|90452.1|90502.6|90452.6|90500.6|90450.6|22
1641587110000|2022-01-07 20:25:10|90501.8|90451.8|90500.5|90450.5|90501.8|90451.8|90500.5|90450.5|14
1641587120000|2022-01-07 20:25:20|90500.3|90450.3|90500.5|90450.5|90501.5|90451.5|90500.2|90450.2|12
1641587130000|2022-01-07 20:25:30|90500.7|90450.7|90501.4|90451.4|90501.6|90451.6|90500.6|90450.6|14
1641587140000|2022-01-07 20:25:40|90501.5|90451.5|90501.5|90451.5|90502.6|90452.6|90501.5|90451.5|15
1641587150000|2022-01-07 20:25:50|90501.4|90451.4|90500.8|90450.8|90501.5|90451.5|90500.8|90450.8|10
1641587160000|2022-01-07 20:26:00|90501.7|90451.7|90503.9|90453.9|90504.6|90454.6|90501.3|90451.3|21
1641587170000|2022-01-07 20:26:10|90504|90454|90505.7|90455.7|90506|90456|90503.8|90453.8|29
1641587180000|2022-01-07 20:26:20|90506.9|90456.9|90503.5|90453.5|90507.2|90457.2|90503.3|90453.3|28
1641587190000|2022-01-07 20:26:30|90503.1|90453.1|90502.5|90452.5|90503.8|90453.8|90502.5|90452.5|15
1641587200000|2022-01-07 20:26:40|90502.4|90452.4|90504.6|90454.6|90504.6|90454.6|90500.8|90450.8|32
1641587210000|2022-01-07 20:26:50|90504.9|90454.9|90503.4|90453.4|90504.9|90454.9|90503|90453|26
1641587220000|2022-01-07 20:27:00|90503.5|90453.5|90504.8|90454.8|90505.1|90455.1|90503|90453|21
1641587230000|2022-01-07 20:27:10|90503.6|90453.6|90507.4|90457.4|90508.1|90458.1|90503.6|90453.6|25
1641587240000|2022-01-07 20:27:20|90507.5|90457.5|90507.6|90457.6|90508|90458|90507.1|90457.1|14
1641587250000|2022-01-07 20:27:30|90507.8|90457.8|90506.8|90456.8|90508|90458|90506.2|90456.2|20
1641587260000|2022-01-07 20:27:40|90505.9|90455.9|90506.2|90456.2|90506.6|90456.6|90505.9|90455.9|5
1641587270000|2022-01-07 20:27:50|90507.5|90457.5|90506.9|90456.9|90507.9|90457.9|90506.2|90456.2|21
1641587280000|2022-01-07 20:28:00|90506.8|90456.8|90506.1|90456.1|90507|90457|90504.1|90454.1|16
1641587290000|2022-01-07 20:28:10|90506|90456|90504.3|90454.3|90506.6|90456.6|90504|90454|17
1641587300000|2022-01-07 20:28:20|90504.2|90454.2|90509.8|90459.8|90510.5|90460.5|90504.2|90454.2|26
1641587310000|2022-01-07 20:28:30|90509.3|90459.3|90509.9|90459.9|90511.3|90461.3|90509.1|90459.1|34
1641587320000|2022-01-07 20:28:40|90509.6|90459.6|90511.8|90461.8|90512.7|90462.7|90509.5|90459.5|30
1641587330000|2022-01-07 20:28:50|90511.7|90461.7|90509.5|90459.5|90513.2|90463.2|90508.4|90458.4|25
1641587340000|2022-01-07 20:29:00|90509.7|90459.7|90507.4|90457.4|90509.7|90459.7|90505.8|90455.8|28
1641587350000|2022-01-07 20:29:10|90507.7|90457.7|90507.2|90457.2|90508.1|90458.1|90507|90457|14
1641587360000|2022-01-07 20:29:20|90507|90457|90506.4|90456.4|90507.7|90457.7|90506.4|90456.4|22
1641587370000|2022-01-07 20:29:30|90507|90457|90506|90456|90507.3|90457.3|90504.5|90454.5|25
1641587380000|2022-01-07 20:29:40|90504.6|90454.6|90502.9|90452.9|90505|90455|90502.8|90452.8|27
1641587390000|2022-01-07 20:29:50|90502.8|90452.8|90501.3|90451.3|90504.5|90454.5|90501.3|90451.3|26
1641587400000|2022-01-07 20:30:00|90501.6|90451.6|90508|90458|90508.2|90458.2|90501.6|90451.6|38
1641587410000|2022-01-07 20:30:10|90507.8|90457.8|90507.9|90457.9|90508.4|90458.4|90505.6|90455.6|20
1641587420000|2022-01-07 20:30:20|90507.7|90457.7|90511.6|90461.6|90512.7|90462.7|90507.7|90457.7|31
1641587430000|2022-01-07 20:30:30|90511.4|90461.4|90517.2|90467.2|90518.1|90468.1|90511|90461|30
1641587440000|2022-01-07 20:30:40|90516.4|90466.4|90514.7|90464.7|90516.4|90466.4|90513.4|90463.4|19
1641587450000|2022-01-07 20:30:50|90514.2|90464.2|90514.7|90464.7|90515.2|90465.2|90512.2|90462.2|25
1641587460000|2022-01-07 20:31:00|90514.2|90464.2|90510.3|90460.3|90515.3|90465.3|90510|90460|32
1641587470000|2022-01-07 20:31:10|90510.2|90460.2|90511.1|90461.1|90512.2|90462.2|90509.8|90459.8|19
1641587480000|2022-01-07 20:31:20|90511.4|90461.4|90513|90463|90517.2|90467.2|90511.4|90461.4|31
1641587490000|2022-01-07 20:31:30|90515.5|90465.5|90511.3|90461.3|90516.5|90466.5|90511.3|90461.3|40
1641587500000|2022-01-07 20:31:40|90512.8|90462.8|90512.8|90462.8|90514|90464|90510.5|90460.5|28
1641587510000|2022-01-07 20:31:50|90513.1|90463.1|90514.1|90464.1|90514.3|90464.3|90512.5|90462.5|24
1641587520000|2022-01-07 20:32:00|90513.3|90463.3|90513|90463|90513.3|90463.3|90512.4|90462.4|14
1641587530000|2022-01-07 20:32:10|90513.7|90463.7|90514.4|90464.4|90514.7|90464.7|90513|90463|16
1641587540000|2022-01-07 20:32:20|90514.3|90464.3|90517.5|90467.5|90519.2|90469.2|90514|90464|23
1641587550000|2022-01-07 20:32:30|90518.6|90468.6|90517.5|90467.5|90519.2|90469.2|90514.6|90464.6|20
1641587560000|2022-01-07 20:32:40|90518.1|90468.1|90516.5|90466.5|90518.8|90468.8|90516.5|90466.5|17
1641587570000|2022-01-07 20:32:50|90520.8|90470.8|90521.1|90471.1|90521.2|90471.2|90519.6|90469.6|25
1641587580000|2022-01-07 20:33:00|90521.8|90471.8|90519.9|90469.9|90522.2|90472.2|90519.9|90469.9|13
1641587590000|2022-01-07 20:33:10|90520|90470|90520.2|90470.2|90520.4|90470.4|90517.8|90467.8|17
1641587600000|2022-01-07 20:33:20|90520.1|90470.1|90518.8|90468.8|90520.2|90470.2|90518.1|90468.1|7
1641587610000|2022-01-07 20:33:30|90521.1|90471.1|90522.1|90472.1|90522.1|90472.1|90519.5|90469.5|20
1641587620000|2022-01-07 20:33:40|90521.9|90471.9|90518.4|90468.4|90522.7|90481.7|90506.7|90467.8|20
1641587630000|2022-01-07 20:33:50|90518.1|90468.1|90520.5|90470.5|90521.2|90471.2|90518.1|90468.1|12
1641587640000|2022-01-07 20:34:00|90521.3|90471.3|90518.5|90468.5|90521.5|90471.5|90516.5|90466.5|27
1641587650000|2022-01-07 20:34:10|90518.6|90468.6|90518|90468|90518.8|90468.8|90516.9|90466.9|21
1641587660000|2022-01-07 20:34:20|90518.2|90468.2|90518.7|90468.7|90520.7|90470.7|90518.2|90468.2|21
1641587670000|2022-01-07 20:34:30|90519.1|90469.1|90520.4|90470.4|90520.4|90470.4|90518.6|90468.6|16
1641587680000|2022-01-07 20:34:40|90520.2|90470.2|90520.3|90470.3|90521.1|90471.1|90518.6|90468.6|12
1641587690000|2022-01-07 20:34:50|90520.2|90470.2|90519.8|90469.8|90521.1|90471.1|90519.4|90469.4|16
1641587700000|2022-01-07 20:35:00|90520.1|90470.1|90521.8|90471.8|90522|90472|90517.4|90467.4|33
1641587710000|2022-01-07 20:35:10|90522.2|90472.2|90524.1|90474.1|90526.1|90476.1|90522|90472|28
1641587720000|2022-01-07 20:35:20|90524.5|90474.5|90524|90474|90524.9|90474.9|90524|90474|14
1641587730000|2022-01-07 20:35:30|90524.1|90474.1|90523.5|90473.5|90527.1|90477.1|90521.1|90471.1|47
1641587740000|2022-01-07 20:35:40|90523.9|90473.9|90522.1|90472.1|90523.9|90473.9|90521.5|90471.5|27
1641587750000|2022-01-07 20:35:50|90523.6|90473.6|90523.6|90473.6|90523.9|90473.9|90522.9|90472.9|18
1641587760000|2022-01-07 20:36:00|90523.1|90473.1|90524.1|90474.1|90526|90476|90523|90473|14
1641587770000|2022-01-07 20:36:10|90523.9|90473.9|90526|90476|90528|90478|90520.6|90470.6|36
1641587780000|2022-01-07 20:36:20|90526.1|90476.1|90525.8|90475.8|90528.2|90478.2|90524.3|90474.3|13
1641587790000|2022-01-07 20:36:30|90525.3|90475.3|90526|90476|90526|90476|90524.9|90474.9|13
1641587800000|2022-01-07 20:36:40|90525.6|90475.6|90526.1|90476.1|90526.5|90476.5|90525.4|90475.4|9
1641587810000|2022-01-07 20:36:50|90526.5|90476.5|90524.5|90474.5|90526.5|90487.4|90511.7|90474.2|13
1641587820000|2022-01-07 20:37:00|90525.5|90475.5|90525.7|90475.7|90526.3|90476.3|90525.4|90475.4|7
1641587830000|2022-01-07 20:37:10|90526|90476|90526.5|90476.5|90527.3|90477.3|90526|90476|10
1641587840000|2022-01-07 20:37:20|90526.7|90476.7|90525.7|90475.7|90526.7|90490.3|90513.2|90474.7|16
1641587850000|2022-01-07 20:37:30|90525.5|90475.5|90524.7|90474.7|90525.7|90475.7|90522.1|90472.1|25
1641587860000|2022-01-07 20:37:40|90525.2|90475.2|90523.7|90473.7|90525.2|90475.2|90523.4|90473.4|19
1641587870000|2022-01-07 20:37:50|90523.3|90473.3|90524.7|90474.7|90526.5|90476.5|90521.6|90471.6|26
1641587880000|2022-01-07 20:38:00|90525|90475|90529.8|90479.8|90531.1|90481.1|90525|90475|30
1641587890000|2022-01-07 20:38:10|90529.7|90479.7|90529|90479|90530.4|90480.4|90524.5|90474.5|26
1641587900000|2022-01-07 20:38:20|90528.8|90478.8|90524.4|90474.4|90528.8|90478.8|90521.4|90471.4|23
1641587910000|2022-01-07 20:38:30|90523.2|90473.2|90518.4|90468.4|90524.5|90479.8|90504.8|90467.3|33
1641587920000|2022-01-07 20:38:40|90518.8|90468.8|90520.6|90470.6|90524.4|90474.4|90518|90468|19
1641587930000|2022-01-07 20:38:50|90520.8|90470.8|90519.8|90469.8|90522.7|90472.7|90519.7|90469.7|24
1641587940000|2022-01-07 20:39:00|90519.6|90469.6|90520.8|90470.8|90521|90471|90519.6|90469.6|19
1641587950000|2022-01-07 20:39:10|90520.5|90470.5|90521.8|90471.8|90522.3|90472.3|90519.1|90469.1|16
1641587960000|2022-01-07 20:39:20|90528.7|90478.7|90521.5|90471.5|90533.7|90488|90511.9|90471.3|39
1641587970000|2022-01-07 20:39:30|90512.1|90487.1|90530.1|90480.1|90530.6|90489.2|90512.1|90476.7|29
1641587980000|2022-01-07 20:39:40|90530.6|90480.6|90537.4|90487.4|90538|90488|90530.5|90480.5|31
1641587990000|2022-01-07 20:39:50|90537.5|90487.5|90535.8|90485.8|90540.7|90490.7|90535.8|90485.8|24
1641588000000|2022-01-07 20:40:00|90538.1|90488.1|90538|90488|90539.5|90489.5|90535.8|90485.8|23
1641588010000|2022-01-07 20:40:10|90538.6|90488.6|90542|90492|90544.6|90494.6|90538.2|90488.2|31
1641588020000|2022-01-07 20:40:20|90542.1|90492.1|90537.4|90487.4|90542.2|90492.2|90537.4|90487.4|29
1641588030000|2022-01-07 20:40:30|90538.3|90488.3|90540.5|90490.5|90540.8|90490.8|90538.3|90488.3|15
1641588040000|2022-01-07 20:40:40|90538.2|90488.2|90542.2|90492.2|90542.3|90492.3|90536.3|90486.3|38
1641588050000|2022-01-07 20:40:50|90541.6|90491.6|90542.6|90492.6|90543.7|90493.7|90540.9|90490.9|17
1641588060000|2022-01-07 20:41:00|90528.5|90503.5|90544.9|90494.9|90546.1|90505.1|90528|90494.9|23
1641588070000|2022-01-07 20:41:10|90545.3|90495.3|90541.1|90491.1|90545.8|90495.8|90540.2|90490.2|19
1641588080000|2022-01-07 20:41:20|90540.8|90490.8|90542.6|90492.6|90546|90505.9|90528.2|90490.4|28
1641588090000|2022-01-07 20:41:30|90542.4|90492.4|90525.4|90500.4|90544.1|90500.4|90525.4|90489.5|23
1641588100000|2022-01-07 20:41:40|90527.3|90502.3|90529.2|90504.2|90546.5|90504.5|90526.5|90487|22
1641588110000|2022-01-07 20:41:50|90529|90504|90526.5|90501.5|90529|90504|90524.5|90499.5|26
1641588120000|2022-01-07 20:42:00|90524.8|90499.8|90539.7|90489.7|90542.1|90502|90524.8|90489.7|21
1641588130000|2022-01-07 20:42:10|90540.6|90490.6|90524.6|90499.6|90540.6|90502.3|90523.9|90490.6|23
1641588140000|2022-01-07 20:42:20|90527|90502|90528.3|90503.3|90528.8|90503.8|90526|90501|19
1641588150000|2022-01-07 20:42:30|90527.4|90502.4|90544.6|90494.6|90544.8|90505.1|90525.1|90493.2|17
1641588160000|2022-01-07 20:42:40|90544.8|90494.8|90534.3|90509.3|90544.8|90509.8|90529.2|90491.7|30
1641588170000|2022-01-07 20:42:50|90534.5|90509.5|90541.8|90491.8|90546.9|90509.5|90526.5|90489.4|26
1641588180000|2022-01-07 20:43:00|90541.7|90491.7|90539.5|90489.5|90545.4|90495.4|90535.4|90485.4|25
1641588190000|2022-01-07 20:43:10|90538.5|90488.5|90534.6|90484.6|90539|90499.2|90522.8|90484.2|30
1641588200000|2022-01-07 20:43:20|90534.3|90484.3|90536.2|90486.2|90537.3|90487.3|90529.6|90479.6|31
1641588210000|2022-01-07 20:43:30|90536.3|90486.3|90536.3|90486.3|90541|90491|90534.5|90484.5|29
1641588220000|2022-01-07 20:43:40|90536.6|90486.6|90533.9|90483.9|90538.9|90493.4|90518.1|90479.9|36
1641588230000|2022-01-07 20:43:50|90533.1|90483.1|90534.4|90484.4|90535|90485|90531.4|90481.4|14
1641588240000|2022-01-07 20:44:00|90533.9|90483.9|90531.8|90481.8|90537.3|90487.3|90530.1|90480.1|23
1641588250000|2022-01-07 20:44:10|90532|90482|90529.2|90479.2|90532.9|90482.9|90529.2|90479.2|15
1641588260000|2022-01-07 20:44:20|90529|90479|90528.5|90478.5|90529|90479|90527.9|90477.9|11
1641588270000|2022-01-07 20:44:30|90528.3|90478.3|90526.1|90476.1|90529.4|90479.4|90525|90475|9
1641588280000|2022-01-07 20:44:40|90527.3|90477.3|90528.1|90478.1|90528.7|90478.7|90527.3|90477.3|6
1641588290000|2022-01-07 20:44:50|90530.3|90480.3|90529.4|90479.4|90533|90491|90512.2|90479.4|10
1641588300000|2022-01-07 20:45:00|90529.1|90479.1|90527.9|90477.9|90530.6|90480.6|90525.6|90475.6|16
1641588310000|2022-01-07 20:45:10|90528|90478|90528.9|90478.9|90529.7|90479.7|90528|90478|10
1641588320000|2022-01-07 20:45:20|90528.7|90478.7|90529.2|90479.2|90529.6|90479.6|90528.6|90478.6|12
1641588330000|2022-01-07 20:45:30|90530.9|90480.9|90535.2|90485.2|90535.2|90485.2|90527.7|90477.7|23
1641588340000|2022-01-07 20:45:40|90534.7|90484.7|90535.8|90485.8|90536.1|90486.1|90534.5|90484.5|5
1641588350000|2022-01-07 20:45:50|90535|90485|90531.9|90481.9|90535|90485|90530.8|90480.8|11
1641588360000|2022-01-07 20:46:00|90532.8|90482.8|90528.1|90478.1|90533.3|90483.3|90526.6|90476.6|25
1641588370000|2022-01-07 20:46:10|90529.4|90479.4|90527.2|90477.2|90530.6|90480.6|90525.2|90475.2|21
1641588380000|2022-01-07 20:46:20|90526.8|90476.8|90528.4|90478.4|90528.5|90478.5|90526.1|90476.1|25
1641588390000|2022-01-07 20:46:30|90529.1|90479.1|90533.2|90483.2|90535.6|90485.6|90528.2|90478.2|19
1641588400000|2022-01-07 20:46:40|90533.3|90483.3|90530.9|90480.9|90534.1|90484.1|90529.2|90479.2|13
1641588410000|2022-01-07 20:46:50|90531.3|90481.3|90531.1|90481.1|90531.4|90481.4|90529.5|90479.5|13
1641588420000|2022-01-07 20:47:00|90531.2|90481.2|90529.4|90479.4|90533.8|90498|90520.5|90479.4|26
1641588430000|2022-01-07 20:47:10|90529.8|90479.8|90528.9|90478.9|90530.5|90480.5|90527|90477|20
1641588440000|2022-01-07 20:47:20|90528.6|90478.6|90527.4|90477.4|90529.1|90479.1|90527|90477|14
1641588450000|2022-01-07 20:47:30|90528.2|90478.2|90517.2|90467.2|90528.2|90478.2|90514.3|90464.3|33
1641588460000|2022-01-07 20:47:40|90516.5|90466.5|90517.2|90467.2|90517.6|90467.6|90515.8|90465.8|13
1641588470000|2022-01-07 20:47:50|90517.1|90467.1|90516.9|90466.9|90517.3|90467.3|90515.4|90465.4|21
1641588480000|2022-01-07 20:48:00|90517.3|90467.3|90519.3|90469.3|90522.2|90472.2|90516|90466|35
1641588490000|2022-01-07 20:48:10|90518.9|90468.9|90519.5|90469.5|90520.6|90470.6|90518.4|90468.4|17
1641588500000|2022-01-07 20:48:20|90520.3|90470.3|90520.1|90470.1|90521.3|90471.3|90518.9|90468.9|18
1641588510000|2022-01-07 20:48:30|90520|90470|90520|90470|90524.1|90474.1|90519.8|90469.8|18
1641588520000|2022-01-07 20:48:40|90520.4|90470.4|90518.5|90468.5|90520.4|90470.4|90518.1|90468.1|16
1641588530000|2022-01-07 20:48:50|90519.1|90469.1|90521.5|90471.5|90521.5|90471.5|90518|90468|16
1641588540000|2022-01-07 20:49:00|90525.3|90475.3|90522.7|90472.7|90525.3|90475.3|90520.2|90470.2|13
1641588550000|2022-01-07 20:49:10|90521.7|90471.7|90520.5|90470.5|90521.7|90471.7|90519.4|90469.4|11
1641588560000|2022-01-07 20:49:20|90520.8|90470.8|90524.2|90474.2|90524.2|90474.2|90520.5|90470.5|25
1641588570000|2022-01-07 20:49:30|90525.1|90475.1|90524.6|90474.6|90526.8|90476.8|90522.8|90472.8|29
1641588580000|2022-01-07 20:49:40|90525.7|90475.7|90527.1|90477.1|90528|90478|90525.6|90475.6|22
1641588590000|2022-01-07 20:49:50|90527.3|90477.3|90524|90474|90529|90479|90522.7|90472.7|32
1641588600000|2022-01-07 20:50:00|90523.1|90473.1|90524.1|90474.1|90526.3|90476.3|90522.5|90472.5|35
1641588610000|2022-01-07 20:50:10|90524.3|90474.3|90526.1|90476.1|90526.4|90476.4|90523.6|90473.6|26
1641588620000|2022-01-07 20:50:20|90526.2|90476.2|90529.1|90479.1|90530.8|90480.8|90524.2|90474.2|14
1641588630000|2022-01-07 20:50:30|90529|90479|90537.7|90487.7|90537.8|90487.8|90525.7|90475.7|38
1641588640000|2022-01-07 20:50:40|90538.5|90488.5|90542.6|90492.6|90542.7|90492.7|90538.5|90488.5|34
1641588650000|2022-01-07 20:50:50|90542.5|90492.5|90542.2|90492.2|90542.6|90492.6|90541.7|90491.7|11
1641588660000|2022-01-07 20:51:00|90542.1|90492.1|90533.2|90483.2|90542.9|90497.6|90522.6|90481.5|37
1641588670000|2022-01-07 20:51:10|90532.9|90482.9|90534.9|90484.9|90536.6|90486.6|90532.9|90482.9|52
1641588680000|2022-01-07 20:51:20|90534.5|90484.5|90536.6|90486.6|90538.7|90488.7|90534.3|90484.3|40
1641588690000|2022-01-07 20:51:30|90536.5|90486.5|90536.8|90486.8|90537.1|90487.1|90535.8|90485.8|17
1641588700000|2022-01-07 20:51:40|90536.6|90486.6|90531.1|90481.1|90536.6|90495.2|90520.2|90476.8|27
1641588710000|2022-01-07 20:51:50|90531.4|90481.4|90532|90482|90532|90482|90530.9|90480.9|7
1641588720000|2022-01-07 20:52:00|90531.2|90481.2|90532.5|90482.5|90533.5|90483.5|90531|90481|27
1641588730000|2022-01-07 20:52:10|90532.2|90482.2|90529.4|90479.4|90532.2|90482.2|90529.4|90479.4|16
1641588740000|2022-01-07 20:52:20|90529.5|90479.5|90526.3|90476.3|90530.8|90480.8|90525.9|90475.9|15
1641588750000|2022-01-07 20:52:30|90526.1|90476.1|90519.4|90469.4|90526.1|90476.1|90519.4|90469.4|40
1641588760000|2022-01-07 20:52:40|90519|90469|90518.4|90468.4|90519.6|90469.6|90518.1|90468.1|24
1641588770000|2022-01-07 20:52:50|90518.3|90468.3|90515.7|90465.7|90519.8|90469.8|90514.6|90464.6|21
1641588780000|2022-01-07 20:53:00|90518.2|90468.2|90516.7|90466.7|90519.2|90469.2|90516.3|90466.3|37
1641588790000|2022-01-07 20:53:10|90516.5|90466.5|90517.8|90467.8|90518|90468|90513.9|90463.9|23
1641588800000|2022-01-07 20:53:20|90519.5|90469.5|90522.6|90472.6|90522.6|90472.6|90517|90467|21
1641588810000|2022-01-07 20:53:30|90523.3|90473.3|90523.4|90473.4|90523.9|90473.9|90521.2|90471.2|11
1641588820000|2022-01-07 20:53:40|90522.9|90472.9|90522.4|90472.4|90523.4|90473.4|90521.9|90471.9|16
1641588830000|2022-01-07 20:53:50|90522.6|90472.6|90518.7|90468.7|90522.6|90472.6|90517.3|90467.3|14
1641588840000|2022-01-07 20:54:00|90518.8|90468.8|90518.9|90468.9|90519.8|90469.8|90517.6|90467.6|23
1641588850000|2022-01-07 20:54:10|90519.2|90469.2|90519|90469|90521.3|90471.3|90519|90469|15
1641588860000|2022-01-07 20:54:20|90519.1|90469.1|90519.7|90469.7|90520.6|90470.6|90518.4|90468.4|10
1641588870000|2022-01-07 20:54:30|90518.6|90468.6|90519.4|90469.4|90520.1|90470.1|90518.4|90468.4|14
1641588880000|2022-01-07 20:54:40|90520.4|90470.4|90519.3|90494.3|90531.4|90494.3|90519.3|90470.4|33
1641588890000|2022-01-07 20:54:50|90520.5|90495.5|90533.1|90483.1|90534.5|90496|90519.3|90478.8|51
1641588900000|2022-01-07 20:55:00|90533.8|90483.8|90537.7|90487.7|90539.4|90489.4|90533.3|90483.3|43
1641588910000|2022-01-07 20:55:10|90539.3|90489.3|90541.2|90491.2|90541.3|90491.3|90539.1|90489.1|30
1641588920000|2022-01-07 20:55:20|90540.7|90490.7|90536.7|90486.7|90540.7|90490.7|90534.5|90484.5|36
1641588930000|2022-01-07 20:55:30|90537|90487|90535.3|90485.3|90538.2|90488.2|90535.3|90485.3|24
1641588940000|2022-01-07 20:55:40|90535.6|90485.6|90533.7|90483.7|90535.6|90485.6|90532.8|90482.8|23
1641588950000|2022-01-07 20:55:50|90533.5|90483.5|90526.2|90501.2|90538.4|90501.5|90522.7|90483.4|32
1641588960000|2022-01-07 20:56:00|90526.6|90501.6|90537.2|90487.2|90542.9|90501.6|90524.1|90486.3|45
1641588970000|2022-01-07 20:56:10|90537.8|90487.8|90535.3|90485.3|90538|90488|90533.1|90483.1|34
1641588980000|2022-01-07 20:56:20|90535|90485|90539.6|90489.6|90539.8|90489.8|90534.6|90484.6|33
1641588990000|2022-01-07 20:56:30|90539.8|90489.8|90538.9|90488.9|90540.1|90490.1|90538.5|90488.5|29
1641589000000|2022-01-07 20:56:40|90538.8|90488.8|90542|90492|90544.7|90494.7|90538.7|90488.7|34
1641589010000|2022-01-07 20:56:50|90542.1|90492.1|90541.2|90491.2|90543|90493|90538.8|90488.8|31
1641589020000|2022-01-07 20:57:00|90543.1|90493.1|90542.5|90492.5|90543.4|90493.4|90542.5|90492.5|19
1641589030000|2022-01-07 20:57:10|90543|90493|90553|90503|90553|90503|90542.1|90492.1|32
1641589040000|2022-01-07 20:57:20|90552.1|90502.1|90548.3|90498.3|90552.4|90502.4|90547.5|90497.5|20
1641589050000|2022-01-07 20:57:30|90550.7|90500.7|90540.5|90490.5|90550.7|90500.7|90536.2|90486.2|47
1641589060000|2022-01-07 20:57:40|90541.6|90491.6|90540.4|90490.4|90541.6|90491.6|90539.5|90489.5|34
1641589070000|2022-01-07 20:57:50|90540.6|90490.6|90545|90495|90550.4|90500.4|90539.3|90489.3|48
1641589080000|2022-01-07 20:58:00|90545.2|90495.2|90553.4|90503.4|90554.3|90504.3|90542.1|90492.1|49
1641589090000|2022-01-07 20:58:10|90553.9|90503.9|90558.2|90508.2|90558.3|90508.3|90553.5|90503.5|41
1641589100000|2022-01-07 20:58:20|90558.1|90508.1|90554.2|90504.2|90558.5|90508.5|90552.9|90502.9|40
1641589110000|2022-01-07 20:58:30|90553.8|90503.8|90545.4|90495.4|90554.2|90504.2|90545.4|90495.4|51
1641589120000|2022-01-07 20:58:40|90545.2|90495.2|90546.2|90496.2|90549|90499|90540.9|90490.9|71
1641589130000|2022-01-07 20:58:50|90545.6|90495.6|90546.5|90496.5|90547.2|90497.2|90542.7|90492.7|70
1641589140000|2022-01-07 20:59:00|90546.2|90496.2|90540.3|90490.3|90546.4|90496.4|90538.2|90488.2|72
1641589150000|2022-01-07 20:59:10|90540.4|90490.4|90540|90490|90540.5|90498.7|90523.2|90485.6|55
1641589160000|2022-01-07 20:59:20|90540.1|90490.1|90538.9|90488.9|90542.6|90492.6|90536.6|90486.6|43
1641589170000|2022-01-07 20:59:30|90539|90489|90539.4|90489.4|90540.3|90490.3|90537.7|90487.7|35
1641589180000|2022-01-07 20:59:40|90539.5|90489.5|90539.1|90489.1|90541.9|90491.9|90537.4|90487.4|33
1641589190000|2022-01-07 20:59:50|90539.4|90489.4|90536.2|90486.2|90540.2|90490.2|90535.8|90485.8|38
1641589200000|2022-01-07 21:00:00|90536.1|90486.1|90566.9|90516.9|90588.3|90528.1|90536.1|90486.1|75
1641589210000|2022-01-07 21:00:10|90576.5|90506.2|90581.9|90509.4|90587.2|90518.2|90567.6|90503.1|43
1641589220000|2022-01-07 21:00:20|90581.6|90508.9|90576.4|90504.8|90590|90520.2|90565.6|90500|47
1641589230000|2022-01-07 21:00:30|90580.5|90506.8|90581.2|90508.4|90583|90522.5|90567.9|90505.2|33
1641589240000|2022-01-07 21:00:40|90581.7|90509.7|90547.8|90497.8|90581.7|90510.8|90545.7|90495.7|25
1641589250000|2022-01-07 21:00:50|90546.8|90496.8|90537.6|90487.6|90557.9|90499.2|90536.5|90476.6|62
1641589260000|2022-01-07 21:01:00|90536.6|90486.6|90546.4|90496.4|90546.4|90496.4|90536.6|90486.6|47
1641589270000|2022-01-07 21:01:10|90545.6|90495.6|90540.4|90490.4|90547|90497|90538.2|90488.2|40
1641589280000|2022-01-07 21:01:20|90539|90489|90539.5|90489.5|90541|90491|90538.8|90488.8|24
1641589290000|2022-01-07 21:01:30|90539.6|90489.6|90543|90493|90543.8|90493.8|90539.4|90489.4|36
1641589300000|2022-01-07 21:01:40|90540.8|90490.8|90539.2|90489.2|90544.6|90494.6|90539|90489|69
1641589310000|2022-01-07 21:01:50|90541.5|90491.5|90547.7|90497.7|90547.7|90497.7|90538.4|90488.4|46
1641589320000|2022-01-07 21:02:00|90548.4|90498.4|90544.1|90494.1|90548.7|90498.7|90542.2|90492.2|39
1641589330000|2022-01-07 21:02:10|90544.2|90494.2|90537.8|90487.8|90544.4|90494.4|90537.5|90487.5|32
1641589340000|2022-01-07 21:02:20|90537.9|90487.9|90541.9|90491.9|90541.9|90491.9|90535.3|90485.3|31
1641589350000|2022-01-07 21:02:30|90540.9|90490.9|90545|90495|90545|90495|90540.9|90490.9|33
1641589360000|2022-01-07 21:02:40|90544.9|90494.9|90546.7|90496.7|90546.9|90496.9|90544.9|90494.9|8
1641589370000|2022-01-07 21:02:50|90546.5|90496.5|90548.5|90498.5|90548.5|90498.5|90546.4|90496.4|17
1641589380000|2022-01-07 21:03:00|90548.6|90498.6|90552.8|90502.8|90552.8|90502.8|90548.1|90498.1|23
1641589390000|2022-01-07 21:03:10|90552.7|90502.7|90553.6|90503.6|90553.9|90503.9|90552.7|90502.7|18
1641589400000|2022-01-07 21:03:20|90553.7|90503.7|90554.8|90504.8|90554.8|90504.8|90553.2|90503.2|19
1641589410000|2022-01-07 21:03:30|90555.6|90505.6|90558.7|90508.7|90559.4|90509.4|90555.6|90505.6|29
1641589420000|2022-01-07 21:03:40|90558.8|90508.8|90560.7|90510.7|90561.4|90511.4|90558.5|90508.5|17
1641589430000|2022-01-07 21:03:50|90560.8|90510.8|90569|90519|90569.6|90519.6|90560.7|90510.7|18
1641589440000|2022-01-07 21:04:00|90570.4|90520.4|90572.5|90522.5|90572.5|90522.5|90570.2|90520.2|19
1641589450000|2022-01-07 21:04:10|90572.4|90522.4|90572|90522|90574.2|90524.2|90571.9|90521.9|33
1641589460000|2022-01-07 21:04:20|90572.1|90522.1|90572.4|90522.4|90572.7|90522.7|90571.9|90521.9|13
1641589470000|2022-01-07 21:04:30|90572.2|90522.2|90574.8|90524.8|90575.1|90525.1|90571.8|90521.8|15
1641589480000|2022-01-07 21:04:40|90574.9|90524.9|90572.4|90522.4|90579.8|90529.8|90571.4|90521.4|47
1641589490000|2022-01-07 21:04:50|90572.9|90522.9|90573.8|90523.8|90573.9|90523.9|90570.3|90520.3|21
1641589500000|2022-01-07 21:05:00|90572.8|90522.8|90573.9|90523.9|90575.8|90525.8|90571.8|90521.8|30
1641589510000|2022-01-07 21:05:10|90573.5|90523.5|90572.5|90522.5|90574.2|90524.2|90572.4|90522.4|17
1641589520000|2022-01-07 21:05:20|90572.3|90522.3|90571.8|90521.8|90572.7|90522.7|90571.8|90521.8|15
1641589530000|2022-01-07 21:05:30|90571.9|90521.9|90573|90523|90574|90524|90571.9|90521.9|21
1641589540000|2022-01-07 21:05:40|90572.4|90522.4|90572|90522|90573.1|90523.1|90571.7|90521.7|16
1641589550000|2022-01-07 21:05:50|90571.8|90521.8|90574.5|90524.5|90575.7|90525.7|90571.8|90521.8|23
1641589560000|2022-01-07 21:06:00|90574.7|90524.7|90576.8|90526.8|90577.1|90527.1|90574.2|90524.2|32
1641589570000|2022-01-07 21:06:10|90576.7|90526.7|90577|90527|90577.9|90527.9|90576.7|90526.7|14
1641589580000|2022-01-07 21:06:20|90577.4|90527.4|90581.7|90531.7|90582.6|90532.6|90577.4|90527.4|22
1641589590000|2022-01-07 21:06:30|90581.8|90531.8|90581.7|90531.7|90582.4|90532.4|90581|90531|18
1641589600000|2022-01-07 21:06:40|90581.8|90531.8|90580.7|90530.7|90581.8|90531.8|90580.7|90530.7|14
1641589610000|2022-01-07 21:06:50|90580.9|90530.9|90581|90531|90581|90531|90580.2|90530.2|10
1641589620000|2022-01-07 21:07:00|90581.1|90531.1|90582.5|90532.5|90583.7|90533.7|90581.1|90531.1|34
1641589630000|2022-01-07 21:07:10|90582.9|90532.9|90580.7|90530.7|90583.1|90533.1|90580.7|90530.7|18
1641589640000|2022-01-07 21:07:20|90580.8|90530.8|90581.3|90531.3|90581.5|90531.5|90580.8|90530.8|14
1641589650000|2022-01-07 21:07:30|90581|90531|90583|90533|90583.2|90533.2|90581|90531|20
1641589660000|2022-01-07 21:07:40|90583.2|90533.2|90584|90534|90584|90534|90582.7|90532.7|20
1641589670000|2022-01-07 21:07:50|90583.8|90533.8|90583.6|90533.6|90584|90534|90582.8|90532.8|28
1641589680000|2022-01-07 21:08:00|90583.5|90533.5|90592.7|90542.7|90592.7|90542.7|90583.2|90533.2|28
1641589690000|2022-01-07 21:08:10|90593.7|90543.7|90592.6|90542.6|90596.6|90546.6|90591.3|90541.3|25
1641589700000|2022-01-07 21:08:20|90592.7|90542.7|90593.5|90543.5|90593.7|90543.7|90592.7|90542.7|14
1641589710000|2022-01-07 21:08:30|90593.4|90543.4|90594.9|90544.9|90594.9|90544.9|90593.1|90543.1|19
1641589720000|2022-01-07 21:08:40|90594.4|90544.4|90593.8|90543.8|90595.3|90545.3|90589.8|90539.8|22
1641589730000|2022-01-07 21:08:50|90592.1|90542.1|90592.9|90542.9|90593.3|90543.3|90591.5|90541.5|19
1641589740000|2022-01-07 21:09:00|90593.1|90543.1|90593.8|90543.8|90594|90544|90590.2|90540.2|31
1641589750000|2022-01-07 21:09:10|90594.1|90544.1|90592.5|90542.5|90594.1|90544.1|90591.6|90541.6|21
1641589760000|2022-01-07 21:09:20|90592.4|90542.4|90587.4|90537.4|90598.7|90544.3|90585.7|90528|28
1641589770000|2022-01-07 21:09:30|90587.6|90537.6|90583.6|90533.6|90587.8|90537.8|90581.5|90531.5|30
1641589780000|2022-01-07 21:09:40|90583.5|90533.5|90583.8|90533.8|90586.2|90536.2|90581.7|90531.7|30
1641589790000|2022-01-07 21:09:50|90584.3|90534.3|90600.7|90529.5|90600.7|90540.3|90584.3|90529.5|31
1641589800000|2022-01-07 21:10:00|90600.9|90530.3|90589.9|90539.9|90600.9|90541|90588.6|90530.3|26
1641589810000|2022-01-07 21:10:10|90590.1|90540.1|90589.8|90539.8|90591.2|90541.2|90589.8|90539.8|16
1641589820000|2022-01-07 21:10:20|90590.1|90540.1|90590.4|90540.4|90590.9|90540.9|90590.1|90540.1|17
1641589830000|2022-01-07 21:10:30|90590.7|90540.7|90589.6|90539.6|90591|90541|90589.6|90539.6|11
1641589840000|2022-01-07 21:10:40|90589.5|90539.5|90590.6|90540.6|90591.5|90541.5|90589.3|90539.3|18
1641589850000|2022-01-07 21:10:50|90590.5|90540.5|90589.9|90539.9|90591.6|90541.6|90587.9|90537.9|17
1641589860000|2022-01-07 21:11:00|90588.7|90538.7|90590.5|90540.5|90590.5|90540.5|90588.7|90538.7|14
1641589870000|2022-01-07 21:11:10|90590.8|90540.8|90589.2|90539.2|90591.2|90541.2|90589.2|90539.2|9
1641589880000|2022-01-07 21:11:20|90589.8|90539.8|90590.2|90540.2|90590.2|90540.2|90589.6|90539.6|5
1641589890000|2022-01-07 21:11:30|90592|90542|90591.8|90541.8|90594.3|90544.3|90591|90541|14
1641589900000|2022-01-07 21:11:40|90591.6|90541.6|90592.8|90542.8|90593|90543|90591.5|90541.5|18
1641589910000|2022-01-07 21:11:50|90592.4|90542.4|90592.6|90542.6|90593|90543|90592.3|90542.3|6
1641589920000|2022-01-07 21:12:00|90593.3|90543.3|90593.1|90543.1|90593.3|90543.3|90591.3|90541.3|12
1641589930000|2022-01-07 21:12:10|90592.7|90542.7|90593.2|90543.2|90593.5|90543.5|90592.7|90542.7|6
1641589940000|2022-01-07 21:12:20|90593|90543|90601.2|90551.2|90601.2|90551.2|90590.7|90540.7|18
1641589950000|2022-01-07 21:12:30|90600.9|90550.9|90601.7|90551.7|90602.6|90552.6|90599.7|90549.7|10
1641589960000|2022-01-07 21:12:40|90601.5|90551.5|90609|90559|90609.7|90559.7|90601.4|90551.4|21
1641589970000|2022-01-07 21:12:50|90608.8|90558.8|90608.9|90558.9|90609.8|90559.8|90608.8|90558.8|23
1641589980000|2022-01-07 21:13:00|90609.1|90559.1|90608.1|90558.1|90609.2|90559.2|90607.2|90557.2|16
1641589990000|2022-01-07 21:13:10|90608|90558|90609.1|90559.1|90609.3|90559.3|90607.7|90557.7|15
1641590000000|2022-01-07 21:13:20|90608.9|90558.9|90608.7|90558.7|90609.6|90559.6|90606.5|90556.5|17
1641590010000|2022-01-07 21:13:30|90608.5|90558.5|90605.1|90555.1|90609|90559|90602.7|90552.7|35
1641590020000|2022-01-07 21:13:40|90604.9|90554.9|90603.2|90553.2|90605.3|90555.3|90602.3|90552.3|21
1641590030000|2022-01-07 21:13:50|90603|90553|90601.6|90551.6|90603.4|90553.4|90601|90551|8
1641590040000|2022-01-07 21:14:00|90602.7|90552.7|90604.5|90554.5|90604.5|90554.5|90602.7|90552.7|17
1641590050000|2022-01-07 21:14:10|90605|90555|90618.7|90547.2|90618.7|90558.3|90605|90547.2|19
1641590060000|2022-01-07 21:14:20|90607.6|90557.6|90608.6|90558.6|90608.6|90558.6|90607.6|90557.6|7
1641590070000|2022-01-07 21:14:30|90608.7|90558.7|90607.4|90557.4|90609.1|90559.1|90606.5|90556.5|12
1641590080000|2022-01-07 21:14:40|90607|90557|90608.4|90558.4|90608.7|90558.7|90607|90557|18
1641590090000|2022-01-07 21:14:50|90608.2|90558.2|90609.7|90559.7|90609.7|90559.7|90608.2|90558.2|14
1641590100000|2022-01-07 21:15:00|90609.6|90559.6|90604|90554|90620.7|90559.6|90604|90544.4|12
1641590110000|2022-01-07 21:15:10|90603.6|90553.6|90616.7|90542.6|90618.5|90554.1|90603.2|90541.3|19
1641590120000|2022-01-07 21:15:20|90604.8|90554.8|90616.3|90544.5|90617.7|90554.9|90604.8|90543.1|9
1641590130000|2022-01-07 21:15:30|90615.7|90544.3|90603.7|90553.7|90615.7|90554|90602.1|90544.1|23
1641590140000|2022-01-07 21:15:40|90603.1|90553.1|90604.6|90554.6|90604.8|90554.8|90603.1|90553.1|12
1641590150000|2022-01-07 21:15:50|90604.5|90554.5|90605.7|90555.7|90605.7|90555.7|90604.3|90554.3|12
1641590160000|2022-01-07 21:16:00|90606.1|90556.1|90605.9|90555.9|90606.2|90556.2|90605.4|90555.4|9
1641590170000|2022-01-07 21:16:10|90601.6|90551.6|90602.1|90552.1|90604.3|90554.3|90598.6|90548.6|24
1641590180000|2022-01-07 21:16:20|90601.6|90551.6|90606.8|90556.8|90616|90557.1|90601.6|90543.4|25
1641590190000|2022-01-07 21:16:30|90606.7|90556.7|90624.4|90552.3|90624.4|90564.3|90605.5|90552.3|27
1641590200000|2022-01-07 21:16:40|90613.3|90563.3|90624.9|90549.9|90626|90563.9|90612.9|90548.2|9
1641590210000|2022-01-07 21:16:50|90626.5|90549.2|90605.9|90555.9|90626.5|90558.2|90605.5|90549.2|15
1641590220000|2022-01-07 21:17:00|90605.5|90555.5|90618|90546|90618|90557|90605.4|90546|18
1641590230000|2022-01-07 21:17:10|90616.8|90546.7|90603.5|90553.5|90617.5|90557|90603.4|90546.7|13
1641590240000|2022-01-07 21:17:20|90603.4|90553.4|90606.3|90556.3|90606.3|90556.3|90603.4|90553.4|22
1641590250000|2022-01-07 21:17:30|90606.7|90556.7|90605.5|90555.5|90606.7|90556.7|90603.7|90553.7|11
1641590260000|2022-01-07 21:17:40|90605.1|90555.1|90618.4|90544.6|90618.4|90555.2|90604.7|90544.6|5
1641590270000|2022-01-07 21:17:50|90606.5|90556.5|90611.2|90561.2|90617.5|90562.7|90601.2|90545.6|19
1641590280000|2022-01-07 21:18:00|90611.3|90561.3|90610.6|90560.6|90612.1|90562.1|90609.4|90559.4|22
1641590290000|2022-01-07 21:18:10|90610.2|90560.2|90610.4|90560.4|90613.7|90563.7|90608.8|90558.8|23
1641590300000|2022-01-07 21:18:20|90606.5|90556.5|90609.6|90559.6|90609.9|90559.9|90606.5|90556.5|13
1641590310000|2022-01-07 21:18:30|90609.5|90559.5|90609.7|90559.7|90610.4|90560.4|90609.2|90559.2|10
1641590320000|2022-01-07 21:18:40|90610.1|90560.1|90610.4|90560.4|90612.8|90562.8|90607.7|90557.7|21
1641590330000|2022-01-07 21:18:50|90610.3|90560.3|90607.3|90557.3|90610.3|90560.3|90605.6|90555.6|8
1641590340000|2022-01-07 21:19:00|90607.8|90557.8|90605.3|90555.3|90608.6|90558.6|90605|90555|34
1641590350000|2022-01-07 21:19:10|90604.9|90554.9|90610.5|90560.5|90611.2|90561.2|90603.9|90553.9|34
1641590360000|2022-01-07 21:19:20|90610.6|90560.6|90610.1|90560.1|90611.7|90561.7|90609.4|90559.4|32
1641590370000|2022-01-07 21:19:30|90610|90560|90613.3|90563.3|90638.3|90569.4|90607.9|90555.1|50
1641590380000|2022-01-07 21:19:40|90613.4|90563.4|90612.3|90562.3|90613.4|90563.4|90610.8|90560.8|25
1641590390000|2022-01-07 21:19:50|90612.7|90562.7|90613.4|90563.4|90616.4|90566.4|90609.1|90559.1|42
1641590400000|2022-01-07 21:20:00|90611.8|90561.8|90613.3|90563.3|90620|90570|90610.5|90560.5|53
1641590410000|2022-01-07 21:20:10|90614.2|90564.2|90612.6|90562.6|90614.2|90564.2|90610.8|90560.8|66
1641590420000|2022-01-07 21:20:20|90611.6|90561.6|90614.7|90564.7|90617.4|90567.4|90610.7|90560.7|53
1641590430000|2022-01-07 21:20:30|90617.3|90567.3|90611.5|90528.6|90617.4|90567.4|90585.4|90526.4|40
1641590440000|2022-01-07 21:20:40|90609.7|90529.5|90605.6|90530.9|90612.6|90530.9|90595.4|90520.8|20
1641590450000|2022-01-07 21:20:50|90605|90527.1|90606.1|90529.4|90606.6|90530.3|90604.7|90527.1|14
1641590460000|2022-01-07 21:21:00|90605.4|90529.5|90599.9|90525.3|90609.3|90530|90595.8|90516.9|34
1641590470000|2022-01-07 21:21:10|90600.2|90523.3|90599.8|90520.8|90600.2|90523.3|90599.8|90520.4|5
1641590480000|2022-01-07 21:21:20|90604.2|90522.2|90608.5|90524.2|90609.6|90526.7|90602|90522.2|7
1641590490000|2022-01-07 21:21:30|90610.9|90523.3|90594.3|90517.1|90612.3|90527.9|90591.4|90514.6|15
1641590500000|2022-01-07 21:21:40|90594.8|90518.9|90600.3|90519.1|90602.6|90520.3|90594.8|90518.9|4
1641590510000|2022-01-07 21:21:50|90604.4|90523.2|90619.8|90516.2|90619.8|90526.9|90594|90516.2|7
1641590520000|2022-01-07 21:22:00|90613.5|90526.9|90613.7|90524|90613.9|90526.9|90611.7|90522.2|26
1641590530000|2022-01-07 21:22:10|90612.9|90526.1|90612.5|90527|90614|90527.5|90612.5|90526|20
1641590540000|2022-01-07 21:22:20|90612.9|90527.4|90605.1|90518.6|90613|90527.4|90597.2|90516.8|19
1641590550000|2022-01-07 21:22:30|90606|90520.1|90613.9|90526.3|90613.9|90527.3|90598.5|90519|17
1641590560000|2022-01-07 21:22:40|90612.2|90527|90605.7|90524.8|90614.4|90538.4|90583.8|90519.1|25
1641590570000|2022-01-07 21:22:50|90587.8|90537.8|90614.3|90528.4|90614.9|90537.8|90585.2|90519.9|23
1641590580000|2022-01-07 21:23:00|90612.6|90528.7|90609.8|90531|90614.4|90532.9|90605.4|90527.5|20
1641590590000|2022-01-07 21:23:10|90596.2|90521.5|90602.6|90527.2|90603.4|90527.9|90596.2|90521.5|18
1641590600000|2022-01-07 21:23:20|90602.7|90527.3|90609.5|90528.3|90611.4|90528.3|90602.7|90522|19
1641590610000|2022-01-07 21:23:30|90611.1|90527|90598.9|90548.9|90612|90549.8|90592.1|90520.5|44
1641590620000|2022-01-07 21:23:40|90599.1|90549.1|90609.9|90537.4|90609.9|90550.1|90593.1|90537.4|19
1641590630000|2022-01-07 21:23:50|90609.8|90537.7|90597.3|90547.3|90609.8|90548.6|90596|90537.7|13
1641590640000|2022-01-07 21:24:00|90598.4|90548.4|90600.7|90550.7|90600.7|90550.7|90598.3|90548.3|8
1641590650000|2022-01-07 21:24:10|90599.9|90549.9|90597.7|90547.7|90599.9|90549.9|90595.4|90545.4|8
1641590660000|2022-01-07 21:24:20|90598.7|90548.7|90616.5|90538.2|90618.8|90549|90597.5|90533.6|9
1641590670000|2022-01-07 21:24:30|90615.9|90539.3|90599.3|90549.3|90615.9|90549.5|90597|90539.3|13
1641590680000|2022-01-07 21:24:40|90599.6|90549.6|90604.6|90554.6|90606.2|90556.2|90599.6|90549.6|29
1641590690000|2022-01-07 21:24:50|90605.3|90555.3|90605.3|90555.3|90605.3|90555.3|90603.9|90553.9|6
1641590700000|2022-01-07 21:25:00|90605.2|90555.2|90605|90555|90605.7|90555.7|90602.5|90552.5|20
1641590710000|2022-01-07 21:25:10|90604.8|90554.8|90604.2|90554.2|90608.5|90558.5|90604|90554|18
1641590720000|2022-01-07 21:25:20|90604.6|90554.6|90606.5|90556.5|90606.5|90556.5|90604.4|90554.4|11
1641590730000|2022-01-07 21:25:30|90606.7|90556.7|90601.8|90551.8|90607.1|90557.1|90596.8|90546.8|14
1641590740000|2022-01-07 21:25:40|90601.3|90551.3|90613.8|90537.8|90614|90551.3|90601.3|90537|8
1641590750000|2022-01-07 21:25:50|90613.1|90538.3|90596.9|90546.9|90613.3|90547.4|90595.3|90537.9|14
1641590760000|2022-01-07 21:26:00|90597.4|90547.4|90597.9|90547.9|90598.1|90548.1|90595.3|90545.3|15
1641590770000|2022-01-07 21:26:10|90595.2|90545.2|90612.3|90538.9|90613|90549.2|90595.2|90538.1|12
1641590780000|2022-01-07 21:26:20|90612.2|90540.2|90609.9|90535|90613.2|90540.2|90588.8|90529.6|8
1641590790000|2022-01-07 21:26:30|90608.6|90533.7|90610.4|90535.4|90610.4|90535.4|90608.6|90530.2|4
1641590800000|2022-01-07 21:26:40|90618.1|90534.1|90613.4|90542.3|90618.1|90552.8|90602.6|90534.1|6
1641590810000|2022-01-07 21:26:50|90603.3|90553.3|90603.4|90553.4|90613.4|90553.4|90595|90543.2|10
1641590820000|2022-01-07 21:27:00|90603.2|90553.2|90601.7|90551.7|90603.3|90553.3|90600.9|90550.9|11
1641590830000|2022-01-07 21:27:10|90601.8|90551.8|90598.6|90548.6|90601.9|90551.9|90592.9|90542.9|8
1641590840000|2022-01-07 21:27:20|90598.7|90548.7|90596.3|90546.3|90601.1|90551.1|90594.1|90544.1|16
1641590850000|2022-01-07 21:27:30|90594.1|90544.1|90598.6|90548.6|90623.8|90552.3|90594.1|90532.7|25
1641590860000|2022-01-07 21:27:40|90597|90547|90595.7|90545.7|90607.9|90548.4|90593.4|90535|20
1641590870000|2022-01-07 21:27:50|90596.5|90546.5|90594.5|90544.5|90597|90547|90593.2|90543.2|15
1641590880000|2022-01-07 21:28:00|90594.7|90544.7|90594.9|90544.9|90597.7|90547.7|90593.9|90543.9|12
1641590890000|2022-01-07 21:28:10|90595.5|90545.5|90597|90547|90601.2|90551.2|90593.5|90543.5|14
1641590900000|2022-01-07 21:28:20|90600|90550|90601.7|90551.7|90603.8|90553.8|90598.9|90548.9|8
1641590910000|2022-01-07 21:28:30|90601.4|90551.4|90601.4|90551.4|90601.4|90551.4|90600.8|90550.8|6
1641590920000|2022-01-07 21:28:40|90601.5|90551.5|90599.5|90549.5|90601.5|90551.5|90596.7|90546.7|19
1641590930000|2022-01-07 21:28:50|90599.4|90549.4|90600.5|90550.5|90600.9|90550.9|90599.4|90549.4|15
1641590940000|2022-01-07 21:29:00|90600.3|90550.3|90603|90553|90609.7|90553.3|90596|90538|30
1641590950000|2022-01-07 21:29:10|90603.3|90553.3|90605|90555|90606.8|90556.8|90601.2|90551.2|52
1641590960000|2022-01-07 21:29:20|90604.6|90554.6|90600.8|90550.8|90604.6|90554.6|90600.8|90550.8|38
1641590970000|2022-01-07 21:29:30|90602.2|90552.2|90602.9|90552.9|90603.3|90553.3|90602.1|90552.1|17
1641590980000|2022-01-07 21:29:40|90603.1|90553.1|90596|90546|90606.2|90553.3|90594.7|90534.2|27
1641590990000|2022-01-07 21:29:50|90596.1|90546.1|90594.9|90544.9|90607.8|90546.8|90592.5|90531.8|37
1641591000000|2022-01-07 21:30:00|90594.8|90544.8|90594.5|90544.5|90618.5|90549.6|90592|90527.9|41
1641591010000|2022-01-07 21:30:10|90594.1|90544.1|90606.6|90534.8|90606.6|90545.7|90593.6|90534.8|14
1641591020000|2022-01-07 21:30:20|90591.3|90541.3|90594.3|90544.3|90598.2|90548.2|90590.5|90540.5|15
1641591030000|2022-01-07 21:30:30|90593.1|90543.1|90594.4|90544.4|90594.6|90544.6|90590.4|90540.4|23
1641591040000|2022-01-07 21:30:40|90592.9|90542.9|90592.1|90542.1|90593.5|90543.5|90592|90542|17
1641591050000|2022-01-07 21:30:50|90593|90543|90591.2|90541.2|90594.5|90544.5|90587.9|90537.9|26
1641591060000|2022-01-07 21:31:00|90591.6|90541.6|90595.6|90545.6|90595.8|90545.8|90591.6|90541.6|28
1641591070000|2022-01-07 21:31:10|90594.3|90544.3|90594.8|90544.8|90596.1|90546.1|90593.4|90543.4|16
1641591080000|2022-01-07 21:31:20|90595.2|90545.2|90594.4|90544.4|90595.6|90545.6|90593|90543|21
1641591090000|2022-01-07 21:31:30|90596.4|90546.4|90594.2|90544.2|90596.5|90546.5|90592.4|90542.4|36
1641591100000|2022-01-07 21:31:40|90594.9|90544.9|90603|90553|90619.7|90562.5|90591.6|90539.9|28
1641591110000|2022-01-07 21:31:50|90603.2|90553.2|90618.3|90543.2|90618.3|90557.1|90603|90543.2|22
1641591120000|2022-01-07 21:32:00|90618.8|90543.5|90605.7|90555.7|90618.8|90557.1|90605.5|90543.5|12
1641591130000|2022-01-07 21:32:10|90606|90556|90606.5|90556.5|90606.5|90556.5|90605.2|90555.2|7
1641591140000|2022-01-07 21:32:20|90607|90557|90604.8|90554.8|90621.5|90558.9|90602.4|90546|19
1641591150000|2022-01-07 21:32:30|90605.6|90555.6|90605|90555|90605.6|90555.6|90603.5|90553.5|20
1641591160000|2022-01-07 21:32:40|90605.3|90555.3|90603.4|90553.4|90616.5|90555.3|90600.6|90543.9|18
1641591170000|2022-01-07 21:32:50|90604.3|90554.3|90602.2|90552.2|90604.3|90554.3|90602.2|90552.2|12
1641591180000|2022-01-07 21:33:00|90603.9|90553.9|90609.8|90559.8|90611.4|90561.4|90601.7|90551.7|18
1641591190000|2022-01-07 21:33:10|90604.5|90554.5|90621.6|90551|90623.7|90556.5|90604.5|90548.4|4
1641591200000|2022-01-07 21:33:20|90626.6|90545.8|90612|90562|90631|90562.5|90609.2|90542.7|11
1641591210000|2022-01-07 21:33:30|90612.6|90562.6|90609.1|90559.1|90612.6|90562.6|90608.6|90558.6|8
1641591220000|2022-01-07 21:33:40|90610.4|90560.4|90617.2|90542|90624.9|90565.1|90590.3|90524.4|42
1641591230000|2022-01-07 21:33:50|90619.4|90526.3|90605.7|90515.4|90619.5|90527.2|90597.5|90511.4|36
1641591240000|2022-01-07 21:34:00|90610|90512.1|90600|90522.7|90610|90523.7|90598.1|90509.3|38
1641591250000|2022-01-07 21:34:10|90599.7|90523.1|90603.2|90525.8|90609.9|90526.2|90599.7|90515.2|15
1641591260000|2022-01-07 21:34:20|90589.1|90539.1|90605.9|90525.8|90616.1|90539.1|90589.1|90516.2|22
1641591270000|2022-01-07 21:34:30|90610.6|90521.5|90606.9|90526.4|90613.7|90526.5|90606.6|90520.6|13
1641591280000|2022-01-07 21:34:40|90605.8|90527.1|90590.2|90540.2|90609.1|90540.8|90590.2|90524.6|12
1641591290000|2022-01-07 21:34:50|90590.3|90540.3|90589.6|90539.6|90591.5|90541.5|90589.3|90539.3|10
1641591300000|2022-01-07 21:35:00|90590|90540|90590.3|90540.3|90590.7|90540.7|90589.8|90539.8|8
1641591310000|2022-01-07 21:35:10|90589.9|90539.9|90591.8|90541.8|90593.7|90543.7|90589.9|90539.9|21
1641591320000|2022-01-07 21:35:20|90591.7|90541.7|90591.8|90541.8|90591.9|90541.9|90590.4|90540.4|10
1641591330000|2022-01-07 21:35:30|90591.7|90541.7|90590.8|90540.8|90593.8|90543.8|90588.6|90538.6|29
1641591340000|2022-01-07 21:35:40|90591.1|90541.1|90592.9|90542.9|90593.3|90543.3|90590.7|90540.7|18
1641591350000|2022-01-07 21:35:50|90592.7|90542.7|90592.3|90542.3|90592.8|90542.8|90591.9|90541.9|13
1641591360000|2022-01-07 21:36:00|90590.9|90540.9|90594.7|90544.7|90607.6|90548.3|90590.4|90535.1|56
1641591370000|2022-01-07 21:36:10|90592.5|90542.5|90614|90535.4|90614.2|90547|90591.9|90535.4|25
1641591380000|2022-01-07 21:36:20|90594.8|90544.8|90592.6|90542.6|90623|90546.4|90589.9|90521.9|35
1641591390000|2022-01-07 21:36:30|90607.5|90534.9|90609.5|90528.1|90611.1|90534.9|90603.7|90527.6|23
1641591400000|2022-01-07 21:36:40|90607|90531.9|90611.1|90527.1|90611.1|90532.6|90605.8|90527.1|6
1641591410000|2022-01-07 21:36:50|90610.1|90526.6|90605.6|90534.4|90610.1|90534.4|90601.8|90525.4|7
1641591420000|2022-01-07 21:37:00|90616|90525.9|90622.4|90518.4|90622.4|90525.9|90616|90517.3|3
1641591430000|2022-01-07 21:37:10|90613.6|90531.2|90624.3|90523.2|90625.5|90536.4|90611.8|90523.2|11
1641591440000|2022-01-07 21:37:20|90623.1|90521.8|90620|90539.6|90627.3|90541.6|90617.8|90521.6|11
1641591450000|2022-01-07 21:37:30|90619.6|90538.6|90617.8|90538.7|90628|90553.8|90602.6|90526.7|19
1641591460000|2022-01-07 21:37:40|90618.4|90538.3|90613.8|90540.6|90624.8|90553.9|90603.9|90529.2|13
1641591470000|2022-01-07 21:37:50|90615|90538.9|90618.2|90540.7|90623.5|90540.7|90614.8|90531.7|10
1641591480000|2022-01-07 21:38:00|90617.7|90541.3|90618.8|90541.9|90624.2|90556.7|90605.3|90538.2|25
1641591490000|2022-01-07 21:38:10|90620.9|90539.9|90602.8|90527.9|90620.9|90554.7|90589.9|90513.5|20
1641591500000|2022-01-07 21:38:20|90602|90525|90607.9|90522.6|90614.7|90526.4|90600.1|90510.7|23
1641591510000|2022-01-07 21:38:30|90605.8|90521.6|90611.7|90519.1|90614.4|90524.2|90605.8|90515.4|15
1641591520000|2022-01-07 21:38:40|90617.5|90513.5|90608.4|90511.8|90619.6|90520.6|90601.2|90511.8|20
1641591530000|2022-01-07 21:38:50|90607.5|90512.5|90613.5|90509.5|90613.5|90515|90604.5|90507.6|9
1641591540000|2022-01-07 21:39:00|90613.8|90509.8|90611|90507|90614|90510.9|90608.7|90505.3|32
1641591550000|2022-01-07 21:39:10|90599.5|90519.9|90614.4|90510.4|90614.4|90519.9|90599.5|90510.4|4
1641591560000|2022-01-07 21:39:20|90610.7|90506.7|90585.3|90535.3|90610.7|90538.4|90583.6|90506.7|13
1641591570000|2022-01-07 21:39:30|90585.5|90535.5|90584.1|90534.1|90587.6|90537.6|90584.1|90534.1|12
1641591580000|2022-01-07 21:39:40|90585|90535|90586.1|90536.1|90613.1|90536.1|90583.9|90509.1|7
1641591590000|2022-01-07 21:39:50|90586.4|90536.4|90583.6|90533.6|90587.9|90537.9|90583.6|90533.6|11
1641591600000|2022-01-07 21:40:00|90583.5|90533.5|90586.9|90536.9|90588|90538|90583.5|90533.5|10
1641591610000|2022-01-07 21:40:10|90585.1|90535.1|90583.8|90533.8|90588.5|90538.5|90583.8|90533.8|8
1641591620000|2022-01-07 21:40:20|90583.7|90533.7|90586.2|90536.2|90592.3|90542.3|90583.7|90533.7|12
1641591630000|2022-01-07 21:40:30|90585.1|90535.1|90587|90537|90587|90537|90585.1|90535.1|6
1641591640000|2022-01-07 21:40:40|90613.4|90509.4|90584.5|90534.5|90613.4|90539.4|90584.5|90509.4|9
1641591650000|2022-01-07 21:40:50|90584|90534|90577|90527|90621.8|90534.1|90577|90517.4|8
1641591660000|2022-01-07 21:41:00|90577.3|90527.3|90578.8|90528.8|90582.4|90532.4|90577.3|90527.3|12
1641591670000|2022-01-07 21:41:10|90577.6|90527.6|90578.1|90528.1|90579|90529|90577.6|90527.6|8
1641591680000|2022-01-07 21:41:20|90577.7|90527.7|90592.7|90542.7|90599.3|90549.3|90577.5|90527.5|19
1641591690000|2022-01-07 21:41:30|90571.9|90521.9|90569.3|90469.9|90619|90557.2|90560.8|90461.2|27
1641591700000|2022-01-07 21:41:40|90575.5|90475.5|90587.1|90483.1|90611.5|90507.5|90559.9|90455.9|16
1641591710000|2022-01-07 21:41:50|90572.2|90468.2|90610.3|90506.3|90613.5|90527.4|90572.2|90468.2|9
1641591720000|2022-01-07 21:42:00|90568.3|90464.3|90601.6|90497.6|90603.5|90499.5|90568.3|90464.3|8
1641591730000|2022-01-07 21:42:10|90613.8|90509.8|90612.8|90508.8|90613.8|90509.8|90612.8|90508.8|5
1641591740000|2022-01-07 21:42:20|90612.5|90508.5|90581.4|90483.5|90613.4|90522.4|90570.5|90466.5|10
1641591750000|2022-01-07 21:42:30|90563.2|90513.2|90593.6|90497.5|90600.8|90519.2|90563.2|90497.5|19
1641591760000|2022-01-07 21:42:40|90577.2|90480.4|90583.9|90486.5|90586.1|90516.2|90566|90480.4|13
1641591770000|2022-01-07 21:42:50|90597.9|90496.8|90574.2|90471.4|90597.9|90497.3|90574.2|90471.4|7
1641591780000|2022-01-07 21:43:00|90586.4|90488.5|90570.8|90520.8|90586.4|90524.9|90539.9|90476.4|39
1641591790000|2022-01-07 21:43:10|90570.2|90520.2|90558.6|90508.6|90595.3|90522|90557.9|90491.3|27
1641591800000|2022-01-07 21:43:20|90559.8|90509.8|90559.8|90509.8|90563.8|90513.8|90550.7|90500.7|25
1641591810000|2022-01-07 21:43:30|90556.9|90506.9|90559.1|90509.1|90560.6|90510.6|90556.9|90506.9|15
1641591820000|2022-01-07 21:43:40|90559.9|90509.9|90558.3|90508.3|90562|90512|90557|90507|18
1641591830000|2022-01-07 21:43:50|90556.3|90506.3|90561.3|90511.3|90561.3|90511.3|90552.3|90502.3|13
1641591840000|2022-01-07 21:44:00|90561.4|90511.4|90560.9|90510.9|90562.3|90512.3|90559.4|90509.4|13
1641591850000|2022-01-07 21:44:10|90561.6|90511.6|90565.1|90515.1|90565.1|90515.1|90541.5|90491.5|18
1641591860000|2022-01-07 21:44:20|90592|90488|90564.4|90514.4|90592|90515.9|90559.6|90488|15
1641591870000|2022-01-07 21:44:30|90565.4|90515.4|90564.1|90514.1|90590|90515.5|90558.5|90486|19
1641591880000|2022-01-07 21:44:40|90564|90514|90563.6|90513.6|90565.3|90515.3|90562.4|90512.4|16
1641591890000|2022-01-07 21:44:50|90563.7|90513.7|90566.1|90516.1|90566.1|90516.1|90563.4|90513.4|6
1641591900000|2022-01-07 21:45:00|90566.8|90516.8|90570.2|90520.2|90570.2|90520.2|90564.6|90514.6|23
1641591910000|2022-01-07 21:45:10|90570.1|90520.1|90569.7|90519.7|90570.2|90520.2|90569.5|90519.5|18
1641591920000|2022-01-07 21:45:20|90569.1|90519.1|90570.4|90520.4|90570.4|90520.4|90568.3|90518.3|8
1641591930000|2022-01-07 21:45:30|90569.9|90519.9|90559.1|90509.1|90572.7|90522.7|90558.4|90508.4|10
1641591940000|2022-01-07 21:45:40|90557.7|90507.7|90559.1|90509.1|90585.6|90512.1|90540|90436|22
1641591950000|2022-01-07 21:45:50|90540.1|90436.1|90560.6|90510.6|90576.6|90512.2|90540.1|90436.1|14
1641591960000|2022-01-07 21:46:00|90547.6|90443.6|90553.5|90465.2|90590.8|90516.4|90536.6|90432.6|27
1641591970000|2022-01-07 21:46:10|90554.6|90504.6|90552|90502|90558.2|90508.2|90547.8|90497.8|27
1641591980000|2022-01-07 21:46:20|90548.6|90498.6|90553.2|90503.2|90553.4|90503.4|90548.6|90498.6|9
1641591990000|2022-01-07 21:46:30|90551.9|90501.9|90551.1|90501.1|90553.1|90503.1|90550.2|90500.2|4
1641592000000|2022-01-07 21:46:40|90553.7|90503.7|90554.2|90504.2|90554.2|90504.2|90552.8|90502.8|3
1641592010000|2022-01-07 21:46:50|90551.6|90501.6|90549.8|90499.8|90552.3|90502.3|90549.7|90499.7|10
1641592020000|2022-01-07 21:47:00|90549.9|90499.9|90549.9|90499.9|90550.2|90500.2|90548.8|90498.8|14
1641592030000|2022-01-07 21:47:10|90549.5|90499.5|90550.1|90500.1|90550.1|90500.1|90547.6|90497.6|10
1641592040000|2022-01-07 21:47:20|90550|90500|90545.8|90495.8|90550|90500|90545|90495|9
1641592050000|2022-01-07 21:47:30|90545.7|90495.7|90544.5|90494.5|90570.2|90498.3|90544.5|90480.6|5
1641592060000|2022-01-07 21:47:40|90544.8|90494.8|90545|90495|90545|90495|90544.5|90494.5|6
1641592070000|2022-01-07 21:47:50|90546.6|90496.6|90546.6|90496.6|90546.6|90496.6|90546.6|90496.6|1
1641592080000|2022-01-07 21:48:00|90544.8|90494.8|90546.9|90496.9|90547.5|90497.5|90544.8|90494.8|12
1641592090000|2022-01-07 21:48:10|90546.2|90496.2|90523.3|90419.3|90576.4|90496.3|90523.3|90419.3|13
1641592100000|2022-01-07 21:48:20|90523.2|90419.2|90534.3|90484.3|90545.5|90495.5|90523.2|90419.2|4
1641592110000|2022-01-07 21:48:30|90541.8|90491.8|90544.8|90494.8|90547.5|90497.5|90534.3|90484.3|7
1641592120000|2022-01-07 21:48:40|90545.1|90495.1|90548.7|90498.7|90549.4|90499.4|90544.6|90494.6|11
1641592130000|2022-01-07 21:48:50|90547.6|90497.6|90516.4|90466.4|90549.3|90499.3|90515.1|90465.1|20
1641592140000|2022-01-07 21:49:00|90522|90472|90514.8|90464.8|90552|90477|90510.4|90441.8|35
1641592150000|2022-01-07 21:49:10|90515.1|90465.1|90504.2|90454.2|90515.5|90465.5|90495.3|90391.3|30
1641592160000|2022-01-07 21:49:20|90506.5|90456.5|90533|90429|90533|90459.3|90489.8|90387|34
1641592170000|2022-01-07 21:49:30|90532.3|90428.3|90499.8|90449.8|90533.2|90462.2|90489.9|90390.5|23
1641592180000|2022-01-07 21:49:40|90533.1|90429.1|90500.8|90450.8|90533.1|90452.5|90487.3|90383.3|18
1641592190000|2022-01-07 21:49:50|90498.2|90448.2|90508.2|90458.2|90509.3|90459.3|90498.1|90448.1|13
1641592200000|2022-01-07 21:50:00|90510.1|90460.1|90503.3|90453.3|90511.3|90461.3|90498.3|90448.3|19
1641592210000|2022-01-07 21:50:10|90503.4|90453.4|90540.5|90436.5|90540.5|90461.8|90500.9|90435.5|15
1641592220000|2022-01-07 21:50:20|90493.9|90389.9|90503.8|90453.8|90513.7|90463.7|90491.6|90387.6|16
1641592230000|2022-01-07 21:50:30|90490.8|90440.8|90499.5|90449.5|90530.2|90469.8|90490.8|90412.5|23
1641592240000|2022-01-07 21:50:40|90508.5|90458.5|90543.2|90443.7|90543.2|90469.3|90508.5|90443.7|9
1641592250000|2022-01-07 21:50:50|90543.4|90439.4|90546.2|90442.2|90548.9|90472.9|90511.6|90439.4|18
1641592260000|2022-01-07 21:51:00|90544|90440|90545.3|90441.3|90546.9|90449.5|90541.8|90440|11
1641592270000|2022-01-07 21:51:10|90511.5|90461.5|90559.2|90455.2|90560.7|90477.7|90511.5|90453.9|27
1641592280000|2022-01-07 21:51:20|90558.7|90454.7|90564.9|90460.9|90600.5|90496.5|90545.5|90453.7|32
1641592290000|2022-01-07 21:51:30|90571.3|90467.3|90588.7|90484.7|90599.6|90495.6|90565.3|90461.3|18
1641592300000|2022-01-07 21:51:40|90588|90484|90569|90465|90598.3|90494.3|90568.2|90464.2|16
1641592310000|2022-01-07 21:51:50|90577.4|90473.4|90565.7|90461.7|90577.6|90473.6|90564|90460|29
1641592320000|2022-01-07 21:52:00|90566.2|90462.2|90576.8|90472.8|90576.8|90472.8|90564.6|90460.6|8
1641592330000|2022-01-07 21:52:10|90600.8|90496.8|90569.3|90465.3|90600.8|90496.8|90568.9|90464.9|16
1641592340000|2022-01-07 21:52:20|90576.4|90472.4|90584.9|90480.9|90585.5|90481.5|90574.2|90470.2|7
1641592350000|2022-01-07 21:52:30|90583.9|90479.9|90574.4|90470.4|90597.4|90493.4|90568.4|90464.4|13
1641592360000|2022-01-07 21:52:40|90574.3|90470.3|90597.4|90493.4|90597.5|90493.5|90574.3|90470.3|12
1641592370000|2022-01-07 21:52:50|90597.5|90493.5|90598|90494|90598|90494|90586.5|90482.5|12
1641592380000|2022-01-07 21:53:00|90597.9|90493.9|90567.3|90469.5|90611.6|90507.6|90567.3|90466.3|23
1641592390000|2022-01-07 21:53:10|90572.1|90468.1|90604.3|90502|90611|90507|90570.3|90468.1|23
1641592400000|2022-01-07 21:53:20|90600.2|90496.2|90606.4|90502.4|90614.3|90515.3|90600.2|90496.2|21
1641592410000|2022-01-07 21:53:30|90607.5|90514.2|90606.1|90505.1|90607.5|90514.2|90591.8|90487.8|15
1641592420000|2022-01-07 21:53:40|90599.5|90495.5|90606.8|90505.5|90606.8|90505.5|90593|90489|8
1641592430000|2022-01-07 21:53:50|90606.5|90502.5|90606.8|90502.8|90606.8|90505.6|90598.9|90494.9|8
1641592440000|2022-01-07 21:54:00|90606.9|90502.9|90596|90496|90606.9|90502.9|90595|90491|19
1641592450000|2022-01-07 21:54:10|90597.4|90493.4|90595.1|90491.1|90602.3|90498.3|90592.1|90488.1|27
1641592460000|2022-01-07 21:54:20|90594.6|90490.6|90591.7|90487.7|90600.3|90496.3|90591.7|90487.7|19
1641592470000|2022-01-07 21:54:30|90596|90492|90596.2|90492.2|90596.2|90492.2|90596|90492|2
1641592480000|2022-01-07 21:54:40|90563.2|90459.2|90595.7|90491.7|90595.9|90491.9|90563.2|90459.2|10
1641592490000|2022-01-07 21:54:50|90595.8|90491.8|90594.4|90490.4|90595.8|90491.8|90592.5|90488.5|12
1641592500000|2022-01-07 21:55:00|90594.2|90490.2|90596|90492|90616.2|90512.2|90591.4|90487.4|55
1641592510000|2022-01-07 21:55:10|90595.8|90491.8|90595.5|90491.5|90607.8|90503.8|90594.1|90490.1|43
1641592520000|2022-01-07 21:55:20|90595|90491|90613.3|90509.3|90629.1|90529.9|90592.2|90488.2|43
1641592530000|2022-01-07 21:55:30|90614.5|90510.5|90628.1|90524.1|90643.9|90539.9|90610.9|90506.9|43
1641592540000|2022-01-07 21:55:40|90624.6|90520.6|90594.1|90490.1|90624.6|90520.6|90592.1|90488.1|41
1641592550000|2022-01-07 21:55:50|90594.3|90490.3|90596.4|90492.4|90615|90511|90592|90488|46
1641592560000|2022-01-07 21:56:00|90594.2|90490.2|90601.2|90497.2|90617.8|90513.8|90591.8|90487.8|44
1641592570000|2022-01-07 21:56:10|90603.5|90499.5|90588.6|90484.6|90620.1|90516.1|90582.9|90478.9|53
1641592580000|2022-01-07 21:56:20|90587|90483|90591.2|90487.2|90591.8|90487.8|90586.8|90482.8|27
1641592590000|2022-01-07 21:56:30|90591.3|90487.3|90582.1|90478.1|90591.3|90487.3|90582.1|90478.1|24
1641592600000|2022-01-07 21:56:40|90569.9|90465.9|90582.6|90478.6|90582.8|90478.8|90569.9|90465.9|9
1641592610000|2022-01-07 21:56:50|90583.1|90479.1|90582.2|90478.2|90583.1|90479.1|90578.5|90474.5|9
1641592620000|2022-01-07 21:57:00|90583.1|90479.1|90582|90478|90583.6|90479.6|90582|90478|8
1641592630000|2022-01-07 21:57:10|90582.1|90478.1|90585.9|90481.9|90586.5|90482.5|90579.6|90475.6|21
1641592640000|2022-01-07 21:57:20|90586.6|90482.6|90583.1|90479.1|90587.1|90483.1|90579.3|90475.3|21
1641592650000|2022-01-07 21:57:30|90582.9|90478.9|90580.3|90476.3|90582.9|90478.9|90580.3|90476.3|2
1641592660000|2022-01-07 21:57:40|90580.6|90476.6|90581.8|90477.8|90581.9|90477.9|90578.7|90474.7|8
1641592670000|2022-01-07 21:57:50|90582.1|90478.1|90584.5|90480.5|90585.3|90481.3|90582.1|90478.1|10
1641592680000|2022-01-07 21:58:00|90584.9|90480.9|90585.1|90481.1|90585.7|90481.7|90583.8|90479.8|14
1641592690000|2022-01-07 21:58:10|90585|90481|90580.6|90476.6|90585|90481|90580.6|90476.6|10
1641592700000|2022-01-07 21:58:20|90581.9|90477.9|90580.3|90476.3|90582.1|90478.1|90580.3|90476.3|5
1641592710000|2022-01-07 21:58:30|90582.1|90478.1|90579.4|90475.4|90582.9|90478.9|90579.3|90475.3|8
1641592720000|2022-01-07 21:58:40|90579.7|90475.7|90581.5|90477.5|90581.5|90477.5|90579|90475|7
1641592730000|2022-01-07 21:58:50|90581.6|90477.6|90585.2|90481.2|90585.3|90481.3|90581.6|90477.6|15
1641762000000|2022-01-09 21:00:00|90623.9|90494.9|90623.9|90494.9|90623.9|90494.9|90623.9|90494.9|1
1641762050000|2022-01-09 21:00:50|90624.3|90495.3|90624.3|90495.3|90624.3|90495.3|90624.3|90495.3|1
1641762080000|2022-01-09 21:01:20|90624|90495|90624.3|90495.3|90624.3|90495.3|90624|90495|2
1641762090000|2022-01-09 21:01:30|90625.3|90496.3|90625.3|90496.3|90625.3|90496.3|90625.3|90496.3|1
1641762100000|2022-01-09 21:01:40|90628.7|90499.7|90628.7|90499.7|90628.7|90499.7|90628.7|90499.7|1
1641762110000|2022-01-09 21:01:50|90624|90495|90624.3|90495.3|90624.3|90495.3|90624|90495|2
1641762130000|2022-01-09 21:02:10|90623.9|90494.9|90623.9|90494.9|90623.9|90494.9|90623.9|90494.9|1
1641762490000|2022-01-09 21:08:10|90641.9|90512.9|90641.9|90512.9|90641.9|90512.9|90641.9|90512.9|1
1641762500000|2022-01-09 21:08:20|90623.9|90494.9|90623.9|90494.9|90623.9|90494.9|90623.9|90494.9|1
1641762590000|2022-01-09 21:09:50|90641.9|90512.9|90641.9|90512.9|90641.9|90512.9|90641.9|90512.9|1
1641762820000|2022-01-09 21:13:40|90623.9|90494.9|90623.9|90494.9|90623.9|90494.9|90623.9|90494.9|1
1641762930000|2022-01-09 21:15:30|90641.9|90512.9|90641.9|90512.9|90641.9|90512.9|90641.9|90512.9|1
1641762950000|2022-01-09 21:15:50|90638|90509|90623.9|90494.9|90641.9|90512.9|90623.9|90494.9|3
1641763220000|2022-01-09 21:20:20|90641.9|90512.9|90641.9|90512.9|90641.9|90512.9|90641.9|90512.9|1
1641764010000|2022-01-09 21:33:30|90623.9|90494.9|90623.9|90494.9|90623.9|90494.9|90623.9|90494.9|1
1641764500000|2022-01-09 21:41:40|90641.9|90512.9|90641.9|90512.9|90641.9|90512.9|90641.9|90512.9|1
1641764720000|2022-01-09 21:45:20|90642|90513|90642|90513|90642|90513|90642|90513|1
1641764780000|2022-01-09 21:46:20|90623.9|90494.9|90623.9|90494.9|90623.9|90494.9|90623.9|90494.9|1
1641764800000|2022-01-09 21:46:40|90633.3|90504.3|90624.1|90495.1|90633.3|90504.3|90624.1|90495.1|2
1641764810000|2022-01-09 21:46:50|90624.9|90495.9|90624.9|90495.9|90624.9|90495.9|90624.9|90495.9|1
1641764820000|2022-01-09 21:47:00|90627.4|90498.4|90624.1|90495.1|90627.4|90498.4|90624.1|90495.1|2
1641764830000|2022-01-09 21:47:10|90624.9|90495.9|90624.9|90495.9|90624.9|90495.9|90624.9|90495.9|1
1641764840000|2022-01-09 21:47:20|90627.4|90498.4|90624.9|90495.9|90627.4|90498.4|90624.9|90495.9|2
1641764860000|2022-01-09 21:47:40|90627.4|90498.4|90624.9|90495.9|90627.4|90498.4|90624.9|90495.9|2
1641764890000|2022-01-09 21:48:10|90623.9|90494.9|90623.9|90494.9|90623.9|90494.9|90623.9|90494.9|1
1641765170000|2022-01-09 21:52:50|90680.4|90551.4|90680.4|90551.4|90680.4|90551.4|90680.4|90551.4|1
1641765190000|2022-01-09 21:53:10|90642|90513|90642|90513|90642|90513|90642|90513|1
1641765280000|2022-01-09 21:54:40|90614.1|90485.1|90614.1|90485.1|90614.1|90485.1|90614.1|90485.1|1
1641765310000|2022-01-09 21:55:10|90595.6|90466.6|90595.6|90466.6|90595.6|90466.6|90595.6|90466.6|1
1641765470000|2022-01-09 21:57:50|90637.9|90508.9|90637.9|90508.9|90637.9|90508.9|90637.9|90508.9|1
1641765500000|2022-01-09 21:58:20|90620.3|90491.3|90620.3|90491.3|90620.3|90491.3|90620.3|90491.3|1
1641765570000|2022-01-09 21:59:30|90611.5|90482.5|90611.5|90482.5|90611.5|90482.5|90611.5|90482.5|1
1641765600000|2022-01-09 22:00:00|90611.2|90482.2|90611.5|90482.5|90611.5|90482.5|90611.2|90482.2|2
1641765610000|2022-01-09 22:00:10|90612.2|90483.2|90585.8|90461.8|90612.2|90485.7|90585.8|90461.8|4
1641765620000|2022-01-09 22:00:20|90594.8|90470.8|90590.9|90466.9|90621.2|90497.2|90575.2|90451.2|10
1641765630000|2022-01-09 22:00:30|90582.5|90458.5|90575.2|90451.2|90582.5|90458.5|90575.2|90451.2|4
1641765640000|2022-01-09 22:00:40|90576.2|90452.2|90582.5|90458.5|90586.5|90462.5|90568.9|90444.9|5
1641765650000|2022-01-09 22:00:50|90609|90485|90576|90452|90609|90485|90558.2|90434.2|5
1641765660000|2022-01-09 22:01:00|90578.7|90454.7|90575.8|90451.8|90578.7|90454.7|90575.8|90451.8|5
1641765670000|2022-01-09 22:01:10|90582.8|90458.8|90607.5|90483.5|90607.5|90483.5|90570.2|90446.2|7
1641765680000|2022-01-09 22:01:20|90593|90469|90566.1|90462.1|90608.5|90494.5|90566.1|90447.2|9
1641765690000|2022-01-09 22:01:30|90566|90462|90566.6|90462.6|90566.6|90462.6|90563.2|90459.2|4
1641765700000|2022-01-09 22:01:40|90566.8|90462.8|90566.2|90462.2|90579.2|90475.2|90564|90460|5
1641765710000|2022-01-09 22:01:50|90566|90462|90566.9|90462.9|90570.8|90466.8|90565.3|90461.3|5
1641765720000|2022-01-09 22:02:00|90563.5|90459.5|90566.1|90462.1|90570.8|90466.8|90563.5|90459.5|5
1641765730000|2022-01-09 22:02:10|90566.8|90462.8|90566.2|90462.2|90567.3|90463.3|90566.2|90462.2|3
1641765740000|2022-01-09 22:02:20|90563.6|90459.6|90566.9|90462.9|90570.8|90466.8|90563.6|90459.6|3
1641765750000|2022-01-09 22:02:30|90558.9|90454.9|90566.2|90462.2|90576.6|90472.6|90558.9|90454.9|4
1641765760000|2022-01-09 22:02:40|90565.3|90461.3|90566.2|90462.2|90566.2|90462.2|90565.3|90461.3|2
1641765770000|2022-01-09 22:02:50|90570.8|90466.8|90566.9|90462.9|90570.8|90466.8|90563.5|90459.5|6
1641765780000|2022-01-09 22:03:00|90570.8|90466.8|90566.2|90462.2|90570.8|90466.8|90566.2|90462.2|4
1641765790000|2022-01-09 22:03:10|90565.9|90461.9|90566.8|90462.8|90566.8|90462.8|90565.3|90461.3|5
1641765800000|2022-01-09 22:03:20|90568.8|90464.8|90568.8|90464.8|90572.5|90468.5|90567.3|90463.3|4
1641765810000|2022-01-09 22:03:30|90580.5|90476.5|90566.4|90462.4|90580.5|90476.5|90560.8|90456.8|4
1641765820000|2022-01-09 22:03:40|90566.1|90462.1|90566.2|90462.2|90567.3|90463.3|90566.1|90462.1|4
1641765830000|2022-01-09 22:03:50|90567|90463|90566|90462|90570.9|90466.9|90566|90462|5
1641765840000|2022-01-09 22:04:00|90570.8|90466.8|90566.2|90462.2|90570.8|90466.8|90566.2|90462.2|3
1641765850000|2022-01-09 22:04:10|90565.3|90461.3|90566.8|90462.8|90566.8|90462.8|90565.3|90461.3|3
1641765860000|2022-01-09 22:04:20|90572.5|90468.5|90567.4|90463.4|90572.5|90468.5|90565.8|90461.8|5
1641765870000|2022-01-09 22:04:30|90566|90462|90565.3|90461.3|90566|90462|90565.3|90461.3|2
1641765880000|2022-01-09 22:04:40|90565.6|90461.6|90566.9|90462.9|90570.8|90466.8|90565.6|90461.6|6
1641765890000|2022-01-09 22:04:50|90572.5|90468.5|90566.2|90462.2|90599.8|90495.8|90548.4|90444.4|7
1641765900000|2022-01-09 22:05:00|90566|90462|90591.1|90487.1|90612.3|90508.3|90566|90462|7
1641765910000|2022-01-09 22:05:10|90590.7|90486.7|90550.4|90446.4|90594.1|90490.1|90544.4|90440.4|10
1641765920000|2022-01-09 22:05:20|90589.7|90485.7|90544.3|90440.3|90589.7|90485.7|90544.3|90440.3|7
1641765930000|2022-01-09 22:05:30|90589.4|90485.4|90576.6|90472.6|90589.6|90485.6|90570.9|90466.9|11
1641765940000|2022-01-09 22:05:40|90585.9|90481.9|90551.6|90447.6|90585.9|90481.9|90551.6|90447.6|8
1641765950000|2022-01-09 22:05:50|90554.9|90450.9|90557.8|90453.8|90557.8|90453.8|90550.8|90446.8|5
1641765960000|2022-01-09 22:06:00|90552.7|90448.7|90589.4|90485.4|90589.4|90485.4|90552.7|90448.7|5
1641765970000|2022-01-09 22:06:10|90588|90484|90550.2|90446.2|90589.7|90485.7|90550.2|90446.2|7
1641765980000|2022-01-09 22:06:20|90550.7|90446.7|90549.7|90445.7|90550.7|90446.7|90548.7|90444.7|3
1641765990000|2022-01-09 22:06:30|90556.6|90452.6|90570|90466|90570|90466|90554.2|90450.2|5
1641766000000|2022-01-09 22:06:40|90589.6|90485.6|90586.8|90482.8|90590.5|90486.5|90583.6|90479.6|9
1641766010000|2022-01-09 22:06:50|90591.1|90487.1|90592.9|90488.9|90593|90489|90590.7|90486.7|10
1641766020000|2022-01-09 22:07:00|90594.5|90490.5|90597.3|90493.3|90598.1|90494.1|90594.5|90490.5|10
1641766030000|2022-01-09 22:07:10|90599|90495|90611.3|90507.3|90647.3|90543.3|90598.5|90494.5|14
1641766040000|2022-01-09 22:07:20|90612.4|90508.4|90612.4|90508.4|90624|90520|90602.9|90498.9|10
1641766050000|2022-01-09 22:07:30|90597.4|90498.7|90601.5|90497.5|90601.6|90498.7|90594.6|90495.8|17
1641766060000|2022-01-09 22:07:40|90601.2|90497.7|90600.1|90496.5|90601.2|90499.9|90597.5|90496.5|11
1641766070000|2022-01-09 22:07:50|90597.9|90498.2|90612.4|90508.4|90620.3|90516.3|90597.9|90495.8|10
1641766080000|2022-01-09 22:08:00|90611.3|90507.3|90602.4|90498.4|90612|90508|90593.2|90489.2|10
1641766090000|2022-01-09 22:08:10|90602.6|90498.6|90610.4|90506.4|90628.5|90524.5|90600.3|90496.3|6
1641766100000|2022-01-09 22:08:20|90590.8|90486.8|90586.6|90482.6|90592.2|90488.2|90586.6|90482.6|9
1641766110000|2022-01-09 22:08:30|90584.4|90480.4|90590.6|90486.6|90590.6|90486.6|90584.4|90480.4|4
1641766120000|2022-01-09 22:08:40|90578.6|90474.6|90590.7|90490.7|90593.1|90490.7|90565.4|90461.4|7
1641766130000|2022-01-09 22:08:50|90590.1|90486.1|90578.6|90474.6|90590.1|90486.1|90578.6|90474.6|2
1641766140000|2022-01-09 22:09:00|90594.4|90490.4|90578.6|90474.6|90594.4|90490.4|90566.9|90462.9|7
1641766150000|2022-01-09 22:09:10|90555.2|90451.2|90570.4|90466.4|90588.6|90484.6|90554.2|90450.2|6
1641766160000|2022-01-09 22:09:20|90563.2|90459.2|90565.6|90461.6|90565.6|90461.6|90563.2|90459.2|5
1641766170000|2022-01-09 22:09:30|90569.4|90465.4|90563.6|90459.6|90569.4|90465.4|90562.5|90458.5|9
1641766180000|2022-01-09 22:09:40|90563.5|90459.5|90565.2|90461.2|90592.6|90488.6|90563.5|90459.5|8
1641766190000|2022-01-09 22:09:50|90540.5|90490.5|90567.7|90475.7|90567.7|90494.7|90540.5|90475.7|8
1641766200000|2022-01-09 22:10:00|90565.2|90473.2|90571.8|90472.8|90595.1|90523.2|90565.2|90469.3|11
1641766210000|2022-01-09 22:10:10|90571.4|90473.7|90568|90474.7|90579.2|90475.2|90568|90468.1|6
1641766220000|2022-01-09 22:10:20|90571.4|90467.4|90594.5|90498.3|90594.5|90498.3|90570.9|90466.9|6
1641766230000|2022-01-09 22:10:30|90597|90498.9|90569|90519|90599.3|90519.4|90569|90471.1|8
1641766240000|2022-01-09 22:10:40|90572.6|90522.6|90592.4|90488.4|90596.5|90522.6|90571.6|90486.6|10
1641766250000|2022-01-09 22:10:50|90572.8|90522.8|90587.5|90483.5|90591.8|90522.8|90572.1|90483.5|7
1641766260000|2022-01-09 22:11:00|90592.4|90492.3|90589.7|90485.7|90593.1|90492.7|90582|90478|9
1641766270000|2022-01-09 22:11:10|90568.2|90464.2|90588.4|90498.7|90588.4|90500.6|90568.2|90464.2|8
1641766280000|2022-01-09 22:11:20|90588.5|90498.9|90586.3|90482.3|90588.6|90498.9|90586.3|90482.3|8
1641766290000|2022-01-09 22:11:30|90586.6|90482.6|90583.7|90479.7|90586.6|90482.6|90583.3|90479.3|3
1641766300000|2022-01-09 22:11:40|90593.1|90490.7|90572.5|90468.5|90593.1|90490.7|90572.5|90468.5|2
1641766310000|2022-01-09 22:11:50|90573.6|90469.6|90566.1|90462.1|90573.6|90469.6|90566.1|90462.1|4
1641766320000|2022-01-09 22:12:00|90566.4|90462.4|90571.7|90521.7|90571.7|90521.7|90566.4|90462.4|3
1641766330000|2022-01-09 22:12:10|90571.6|90521.6|90570|90520|90571.6|90521.6|90570|90520|7
1641766340000|2022-01-09 22:12:20|90569.6|90519.6|90587.3|90496.6|90587.3|90520.2|90569.6|90496.6|5
1641766350000|2022-01-09 22:12:30|90567.5|90517.5|90592.2|90488.6|90592.2|90517.5|90567.5|90488.2|3
1641766360000|2022-01-09 22:12:40|90592.1|90488.1|90585.7|90481.7|90592.2|90488.6|90585.7|90481.7|3
1641766370000|2022-01-09 22:12:50|90585.6|90481.6|90575.6|90471.6|90585.6|90481.6|90574.7|90470.7|3
1641766380000|2022-01-09 22:13:00|90569.4|90519.4|90585.6|90481.6|90589.9|90519.5|90569|90481.6|8
1641766390000|2022-01-09 22:13:10|90613.2|90509.2|90583.7|90479.7|90613.2|90509.2|90581.7|90477.7|3
1641766400000|2022-01-09 22:13:20|90570.1|90520.1|90566.1|90462.1|90570.1|90520.1|90566.1|90462.1|2
1641766410000|2022-01-09 22:13:30|90584|90480|90583.9|90479.9|90584.3|90480.3|90582.6|90478.6|6
1641766420000|2022-01-09 22:13:40|90583.8|90479.8|90583.8|90479.8|90584|90480|90582.8|90478.8|7
1641766430000|2022-01-09 22:13:50|90581.7|90477.7|90565.6|90461.6|90583.8|90479.8|90565.6|90461.6|5
1641766440000|2022-01-09 22:14:00|90585.9|90497.5|90568.6|90518.6|90587.6|90518.8|90568|90497.5|6
1641766450000|2022-01-09 22:14:10|90591.8|90487.8|90565.5|90461.5|90591.8|90487.8|90565.5|90461.5|5
1641766460000|2022-01-09 22:14:20|90567.3|90463.3|90584|90480|90584|90480|90562.7|90458.7|4
1641766470000|2022-01-09 22:14:30|90582.7|90478.7|90593.1|90494.9|90594.3|90497.7|90582.7|90478.7|9
1641766480000|2022-01-09 22:14:40|90594|90490|90583.6|90479.6|90594|90518.8|90568.8|90472.8|9
1641766490000|2022-01-09 22:14:50|90581.5|90477.5|90583.7|90479.7|90583.7|90479.7|90581.5|90477.5|3
1641766500000|2022-01-09 22:15:00|90569|90519|90568.7|90518.7|90586|90521.2|90567.3|90498.8|14
1641766510000|2022-01-09 22:15:10|90568.4|90518.4|90582.5|90478.5|90588.8|90518.4|90568.4|90478.5|7
1641766520000|2022-01-09 22:15:20|90567.4|90517.4|90583.6|90479.6|90592.6|90518.5|90567.4|90479.6|7
1641766530000|2022-01-09 22:15:30|90574.1|90470.1|90575|90471|90575|90471|90573.8|90469.8|4
1641766540000|2022-01-09 22:15:40|90599.4|90495.4|90584|90480|90599.4|90495.4|90583.4|90479.4|6
1641766550000|2022-01-09 22:15:50|90583.8|90479.8|90582.9|90478.9|90587|90518.2|90568.2|90477.6|6
1641766560000|2022-01-09 22:16:00|90568.7|90518.7|90592.5|90488.5|90592.5|90518.7|90568.2|90486.9|5
1641766570000|2022-01-09 22:16:10|90583.6|90479.6|90583.7|90479.7|90583.7|90479.7|90582.6|90478.6|5
1641766580000|2022-01-09 22:16:20|90574.1|90470.1|90587.9|90497.2|90587.9|90517.4|90566.9|90470.1|8
1641766590000|2022-01-09 22:16:30|90588.4|90497.8|90596.3|90492.3|90597.1|90521|90568.6|90492.2|9
1641766600000|2022-01-09 22:16:40|90592.1|90488.1|90597.1|90493.1|90597.1|90493.1|90592.1|90488.1|4
1641766610000|2022-01-09 22:16:50|90596.8|90492.8|90589.1|90485.1|90596.8|90492.8|90583|90479|8
1641766620000|2022-01-09 22:17:00|90595.2|90491.2|90575.6|90471.6|90595.2|90491.2|90575.6|90471.6|8
1641766630000|2022-01-09 22:17:10|90572.4|90468.4|90583.8|90479.8|90583.8|90479.8|90572.4|90468.4|6
1641766640000|2022-01-09 22:17:20|90581.5|90477.5|90590.7|90486.7|90592.6|90498.7|90581.5|90477.5|7
1641766650000|2022-01-09 22:17:30|90584.5|90480.5|90571.3|90467.3|90584.5|90480.5|90571.3|90467.3|5
1641766660000|2022-01-09 22:17:40|90573.4|90469.4|90583.9|90479.9|90584|90480|90573.4|90469.4|6
1641766670000|2022-01-09 22:17:50|90582.8|90478.8|90583.8|90479.8|90583.8|90479.8|90582.8|90478.8|3
1641766680000|2022-01-09 22:18:00|90596.6|90493.8|90581.5|90477.5|90596.7|90493.8|90581.5|90477.5|5
1641766690000|2022-01-09 22:18:10|90590.5|90486.5|90584.7|90480.7|90590.5|90486.5|90578.5|90474.5|8
1641766700000|2022-01-09 22:18:20|90564.8|90460.8|90583.1|90479.1|90593.4|90489.4|90564.8|90460.8|5
1641766710000|2022-01-09 22:18:30|90577.4|90473.4|90581.6|90477.6|90596.5|90497.4|90577.4|90473.4|13
1641766720000|2022-01-09 22:18:40|90583.4|90479.4|90581.6|90477.6|90583.4|90479.4|90579.1|90475.1|7
1641766730000|2022-01-09 22:18:50|90578|90474|90564.4|90460.4|90580.2|90476.2|90564.4|90460.4|10
1641766740000|2022-01-09 22:19:00|90564.7|90460.7|90571.7|90467.7|90574.9|90470.9|90564.7|90460.7|8
1641766750000|2022-01-09 22:19:10|90581.3|90477.3|90564.8|90460.8|90581.3|90477.3|90564.8|90460.8|7
1641766760000|2022-01-09 22:19:20|90565|90461|90567.9|90463.9|90567.9|90463.9|90565|90461|4
1641766770000|2022-01-09 22:19:30|90568.3|90464.3|90565.6|90461.6|90579.5|90475.5|90565.1|90461.1|7
1641766780000|2022-01-09 22:19:40|90565.8|90461.8|90565.8|90461.8|90565.8|90461.8|90565.8|90461.8|1
1641766790000|2022-01-09 22:19:50|90569.3|90465.3|90564.9|90460.9|90569.4|90465.4|90564.9|90460.9|3
1641766800000|2022-01-09 22:20:00|90566.6|90462.6|90568.2|90464.2|90568.2|90464.2|90566.6|90462.6|3
1641766810000|2022-01-09 22:20:10|90565.7|90461.7|90563.7|90459.7|90565.7|90461.7|90563.7|90459.7|4
1641766820000|2022-01-09 22:20:20|90564.6|90460.6|90592.6|90500.7|90593.7|90500.7|90563.7|90459.7|8
1641766830000|2022-01-09 22:20:30|90577.5|90473.5|90573.4|90469.4|90597.8|90497.8|90573.4|90469.4|6
1641766840000|2022-01-09 22:20:40|90566.6|90462.6|90585|90481|90585|90481|90565.7|90461.7|9
1641766850000|2022-01-09 22:20:50|90577.7|90473.7|90588.8|90485|90594.9|90497.8|90577.7|90473.7|5
1641766860000|2022-01-09 22:21:00|90587.7|90483.7|90593.7|90489.7|90597.7|90493.7|90578.4|90474.4|10
1641766870000|2022-01-09 22:21:10|90581.4|90477.4|90576.9|90472.9|90584.8|90480.8|90576.9|90472.9|4
1641766880000|2022-01-09 22:21:20|90579.5|90475.5|90564.5|90460.5|90582.8|90478.8|90564.5|90460.5|6
1641766890000|2022-01-09 22:21:30|90564.3|90460.3|90573.8|90469.8|90573.8|90469.8|90564.3|90460.3|6
1641766900000|2022-01-09 22:21:40|90574.3|90470.3|90578.2|90474.2|90578.2|90474.2|90574.3|90470.3|2
1641766910000|2022-01-09 22:21:50|90578.6|90474.6|90564.3|90460.3|90580.7|90476.7|90564.3|90460.3|7
1641766920000|2022-01-09 22:22:00|90564.4|90460.4|90565.4|90461.4|90566.4|90462.4|90562.7|90458.7|7
1641766930000|2022-01-09 22:22:10|90594.6|90502.7|90582.7|90478.7|90597.2|90502.7|90576.2|90472.2|9
1641766940000|2022-01-09 22:22:20|90580.3|90476.3|90565.8|90461.8|90583.8|90479.8|90565.8|90461.8|4
1641766950000|2022-01-09 22:22:30|90564.4|90460.4|90576.4|90472.4|90576.4|90472.4|90560.7|90456.7|5
1641766960000|2022-01-09 22:22:40|90577|90473|90578.2|90474.2|90582.7|90478.7|90577|90473|6
1641766970000|2022-01-09 22:22:50|90576.9|90472.9|90579.4|90475.4|90580.7|90476.7|90576.9|90472.9|6
1641766980000|2022-01-09 22:23:00|90598.2|90494.2|90595.4|90491.4|90598.2|90494.2|90595.4|90491.4|3
1641766990000|2022-01-09 22:23:10|90593.7|90489.7|90589.5|90485.5|90594|90490|90589.4|90485.4|5
1641767000000|2022-01-09 22:23:20|90578.9|90474.9|90577.3|90473.3|90578.9|90474.9|90577.3|90473.3|2
1641767010000|2022-01-09 22:23:30|90579|90475|90580.8|90476.8|90580.8|90476.8|90578.5|90474.5|7
1641767020000|2022-01-09 22:23:40|90579.6|90475.6|90580.8|90476.8|90580.8|90476.8|90578.5|90474.5|4
1641767030000|2022-01-09 22:23:50|90578.5|90474.5|90580.8|90476.8|90580.8|90476.8|90578.5|90474.5|4
1641767040000|2022-01-09 22:24:00|90579.7|90475.7|90580.8|90476.8|90580.8|90476.8|90579.7|90475.7|2
1641767050000|2022-01-09 22:24:10|90579.6|90475.6|90579.3|90475.3|90580.1|90476.1|90578|90474|5
1641767060000|2022-01-09 22:24:20|90580.1|90476.1|90565.4|90461.4|90580.1|90476.1|90565.4|90461.4|2
1641767070000|2022-01-09 22:24:30|90565.2|90461.2|90565.6|90461.6|90565.6|90461.6|90565.2|90461.2|3
1641767080000|2022-01-09 22:24:40|90564.2|90460.2|90564.4|90460.4|90564.4|90460.4|90564.2|90460.2|2
1641767090000|2022-01-09 22:24:50|90564.6|90460.6|90564.3|90460.3|90564.6|90460.6|90563.9|90459.9|5
1641767100000|2022-01-09 22:25:00|90595.8|90491.8|90572.8|90468.8|90596|90499.8|90572.5|90468.5|8
1641767110000|2022-01-09 22:25:10|90564.8|90460.8|90580.8|90476.8|90583.6|90479.6|90564.8|90460.8|6
1641767120000|2022-01-09 22:25:20|90593.1|90500|90565.6|90461.6|90593.1|90500|90565.6|90461.6|5
1641767130000|2022-01-09 22:25:30|90571.5|90467.5|90590.4|90486.4|90593.4|90501.5|90571.5|90467.5|7
1641767140000|2022-01-09 22:25:40|90587.7|90483.7|90577.7|90473.7|90594.3|90490.3|90577.7|90473.7|8
1641767150000|2022-01-09 22:25:50|90580|90476|90564.6|90460.6|90581.6|90477.6|90564.6|90460.6|5
1641767160000|2022-01-09 22:26:00|90560.7|90456.7|90568.2|90464.2|90568.2|90464.2|90560.7|90456.7|2
1641767170000|2022-01-09 22:26:10|90577.5|90473.5|90565.1|90461.1|90583.6|90479.6|90565.1|90461.1|6
1641767180000|2022-01-09 22:26:20|90564.3|90460.3|90573.4|90469.4|90573.4|90469.4|90564.3|90460.3|8
1641767190000|2022-01-09 22:26:30|90574.4|90470.4|90564.3|90460.3|90581.2|90477.2|90564.3|90460.3|8
1641767200000|2022-01-09 22:26:40|90566.1|90462.1|90565.5|90461.5|90566.6|90462.6|90565.5|90461.5|5
1641767210000|2022-01-09 22:26:50|90568.8|90464.8|90574.7|90470.7|90574.7|90470.7|90568.8|90464.8|6
1641767220000|2022-01-09 22:27:00|90579.2|90475.2|90564.3|90460.3|90580.9|90476.9|90564.3|90460.3|4
1641767230000|2022-01-09 22:27:10|90564.4|90460.4|90595.2|90491.2|90598.3|90497.7|90564.4|90460.4|7
1641767240000|2022-01-09 22:27:20|90594|90500.4|90566.1|90462.1|90597.8|90501.6|90566.1|90462.1|7
1641767250000|2022-01-09 22:27:30|90564.2|90460.2|90583.9|90479.9|90588|90484|90564.2|90460.2|15
1641767260000|2022-01-09 22:27:40|90584.8|90480.8|90583.7|90479.7|90584.8|90480.8|90577.2|90473.2|7
1641767270000|2022-01-09 22:27:50|90579.4|90475.4|90564|90460|90583.9|90479.9|90564|90460|8
1641767280000|2022-01-09 22:28:00|90563.5|90459.5|90573|90469|90573|90469|90563.5|90459.5|7
1641767290000|2022-01-09 22:28:10|90574.1|90470.1|90582.9|90478.9|90582.9|90478.9|90574.1|90470.1|10
1641767300000|2022-01-09 22:28:20|90584.7|90480.7|90587.8|90483.8|90587.8|90522.9|90572.1|90476.1|9
1641767310000|2022-01-09 22:28:30|90572.3|90468.3|90581.7|90477.7|90583.6|90479.6|90572.3|90468.3|8
1641767320000|2022-01-09 22:28:40|90583.2|90479.2|90577.6|90473.6|90583.6|90479.6|90577.6|90473.6|5
1641767330000|2022-01-09 22:28:50|90581.2|90477.2|90565.3|90461.3|90583.1|90479.1|90565.3|90461.3|9
1641767340000|2022-01-09 22:29:00|90564.6|90460.6|90572.6|90522.6|90572.6|90522.6|90564.6|90460.6|4
1641767350000|2022-01-09 22:29:10|90571.9|90521.9|90588|90484|90598.1|90523.2|90571.2|90484|12
1641767360000|2022-01-09 22:29:20|90586.4|90482.4|90594.1|90490.1|90595.6|90523.1|90569.7|90479.9|20
1641767370000|2022-01-09 22:29:30|90596.2|90496.9|90575.8|90471.8|90596.2|90496.9|90574.9|90470.9|13
1641767380000|2022-01-09 22:29:40|90594.4|90497.9|90593.8|90489.8|90598.6|90499.2|90593.8|90489.8|10
1641767390000|2022-01-09 22:29:50|90594.1|90497.8|90572.3|90522.3|90598|90522.3|90572.3|90490.7|17
1641767400000|2022-01-09 22:30:00|90570.9|90520.9|90572.6|90522.6|90597.1|90523.2|90570.2|90493.1|30
1641767410000|2022-01-09 22:30:10|90573.6|90523.6|90590.1|90502.3|90592.5|90525.2|90568.4|90489.2|48
1641767420000|2022-01-09 22:30:20|90571.5|90521.5|90570.9|90520.9|90595.7|90525.3|90570.2|90495.1|36
1641767430000|2022-01-09 22:30:30|90570.1|90520.1|90569|90519|90591|90520.2|90568.2|90495.4|38
1641767440000|2022-01-09 22:30:40|90568.6|90518.6|90568.3|90518.3|90594|90519.2|90568|90480.1|32
1641767450000|2022-01-09 22:30:50|90567.3|90517.3|90568|90518|90591.7|90522.1|90560.9|90493|48
1641767460000|2022-01-09 22:31:00|90567.6|90517.6|90574.4|90524.4|90586.9|90528|90564.5|90495.7|37
1641767470000|2022-01-09 22:31:10|90574|90524|90571.6|90521.6|90578.7|90528.7|90571.5|90521.5|23
1641767480000|2022-01-09 22:31:20|90571.4|90521.4|90576.9|90526.9|90577.6|90527.6|90570.5|90520.5|23
1641767490000|2022-01-09 22:31:30|90577.1|90527.1|90570.4|90520.4|90601.5|90527.1|90569.3|90488.9|31
1641767500000|2022-01-09 22:31:40|90573.1|90523.1|90571.9|90521.9|90594.8|90525.6|90570|90500.3|25
1641767510000|2022-01-09 22:31:50|90575|90525|90596|90492|90602.1|90525|90575|90489.8|23
1641767520000|2022-01-09 22:32:00|90601.5|90497.5|90572.1|90522.1|90601.5|90525.1|90568.1|90494.5|23
1641767530000|2022-01-09 22:32:10|90575.1|90525.1|90573.4|90523.4|90595.6|90526.2|90570.4|90503|24
1641767540000|2022-01-09 22:32:20|90574.9|90524.9|90574|90524|90576.2|90526.2|90569.8|90519.8|25
1641767550000|2022-01-09 22:32:30|90575.9|90525.9|90570.1|90520.1|90576.1|90526.1|90570.1|90520.1|25
1641767560000|2022-01-09 22:32:40|90573.6|90523.6|90570.3|90520.3|90574.3|90524.3|90567.8|90517.8|31
1641767570000|2022-01-09 22:32:50|90572.1|90522.1|90570.5|90520.5|90572.9|90522.9|90569.5|90519.5|27
1641767580000|2022-01-09 22:33:00|90571.5|90521.5|90571|90521|90591.3|90522.8|90568.2|90497.5|28
1641767590000|2022-01-09 22:33:10|90569.3|90519.3|90569.8|90519.8|90573.1|90523.1|90568.6|90518.6|29
1641767600000|2022-01-09 22:33:20|90569.4|90519.4|90570.2|90520.2|90573.2|90523.2|90568.7|90518.7|23
1641767610000|2022-01-09 22:33:30|90573.1|90523.1|90591.6|90502.9|90591.6|90523.4|90568|90495.9|26
1641767620000|2022-01-09 22:33:40|90587.3|90498.3|90587.4|90500.4|90593.5|90522.7|90567.8|90496.1|26
1641767630000|2022-01-09 22:33:50|90588.5|90501.5|90568.8|90518.8|90589.6|90522.8|90567.9|90499.4|25
1641767640000|2022-01-09 22:34:00|90568.7|90518.7|90592.7|90494.4|90592.7|90521.6|90568.7|90491.6|24
1641767650000|2022-01-09 22:34:10|90590.7|90491.9|90591.4|90499.1|90592.9|90517.7|90567.7|90491.6|23
1641767660000|2022-01-09 22:34:20|90590|90500.9|90592.5|90494.5|90592.5|90500.9|90587|90491.5|27
1641767670000|2022-01-09 22:34:30|90588.7|90496.4|90572.3|90522.3|90588.7|90523.8|90568.1|90496.4|24
1641767680000|2022-01-09 22:34:40|90571.6|90521.6|90570.8|90520.8|90587.9|90522.7|90569.1|90499.5|24
1641767690000|2022-01-09 22:34:50|90571.9|90521.9|90572.9|90522.9|90574.1|90524.1|90570.7|90520.7|25
1641767700000|2022-01-09 22:35:00|90573.3|90523.3|90570.4|90520.4|90588.9|90523.4|90568.6|90499.5|21
1641767710000|2022-01-09 22:35:10|90570.8|90520.8|90585.6|90481.6|90591.8|90520.8|90565|90480.7|17
1641767720000|2022-01-09 22:35:20|90586|90482|90589.4|90492.9|90598.1|90518.2|90566.1|90482|20
1641767730000|2022-01-09 22:35:30|90566|90516|90565.4|90515.4|90597.9|90520.9|90565|90489.9|14
1641767740000|2022-01-09 22:35:40|90565.3|90515.3|90589.6|90495|90589.6|90517.5|90562.5|90482.6|30
1641767750000|2022-01-09 22:35:50|90595.1|90491.1|90567|90517|90595.1|90518.8|90565.7|90491.1|25
1641767760000|2022-01-09 22:36:00|90565.8|90515.8|90566.8|90516.8|90567|90517|90565.7|90515.7|20
1641767770000|2022-01-09 22:36:10|90565.7|90515.7|90566|90516|90582.8|90519.3|90563|90494.9|23
1641767780000|2022-01-09 22:36:20|90564.9|90514.9|90565.8|90515.8|90568.1|90518.1|90564.9|90514.9|25
1641767790000|2022-01-09 22:36:30|90566.6|90516.6|90565.2|90515.2|90583.3|90517.6|90563|90493|32
1641767800000|2022-01-09 22:36:40|90565.9|90515.9|90565.9|90515.9|90573|90523|90565|90515|34
1641767810000|2022-01-09 22:36:50|90566.7|90516.7|90566|90516|90567|90517|90565.7|90515.7|26
1641767820000|2022-01-09 22:37:00|90566.4|90516.4|90565.6|90515.6|90583.9|90517.1|90563.1|90494.4|27
1641767830000|2022-01-09 22:37:10|90565.2|90515.2|90571.6|90521.6|90592.7|90521.6|90564.9|90488.7|18
1641767840000|2022-01-09 22:37:20|90566.1|90516.1|90565.6|90515.6|90571.2|90521.2|90565.2|90515.2|29
1641767850000|2022-01-09 22:37:30|90565.9|90515.9|90581|90493.3|90584.7|90516.7|90565.2|90491.8|21
1641767860000|2022-01-09 22:37:40|90563.4|90513.4|90566.3|90516.3|90585.8|90520.9|90563.4|90494.6|34
1641767870000|2022-01-09 22:37:50|90565.6|90515.6|90566.3|90516.3|90572.4|90522.4|90564.2|90514.2|31
1641767880000|2022-01-09 22:38:00|90565.2|90515.2|90566.3|90516.3|90569.3|90519.3|90565.2|90515.2|24
1641767890000|2022-01-09 22:38:10|90565.2|90515.2|90565.4|90515.4|90582.7|90520.3|90564.1|90495.4|30
1641767900000|2022-01-09 22:38:20|90564.8|90514.8|90565.2|90515.2|90566.2|90516.2|90564.8|90514.8|25
1641767910000|2022-01-09 22:38:30|90565.9|90515.9|90565.3|90515.3|90581.9|90517.1|90565.1|90485.8|30
1641767920000|2022-01-09 22:38:40|90565.2|90515.2|90564.8|90514.8|90589.8|90515.3|90564.4|90484.2|21
1641767930000|2022-01-09 22:38:50|90564.5|90514.5|90563.9|90513.9|90590.4|90515.2|90563.9|90486.4|17
1641767940000|2022-01-09 22:39:00|90564.3|90514.3|90566.3|90516.3|90566.7|90516.7|90563.9|90513.9|29
1641767950000|2022-01-09 22:39:10|90566.1|90516.1|90566|90516|90585.7|90517.7|90562.5|90491.5|23
1641767960000|2022-01-09 22:39:20|90562.8|90512.8|90566.4|90516.4|90582.2|90516.4|90561.4|90493|20
1641767970000|2022-01-09 22:39:30|90564.9|90514.9|90565.6|90515.6|90592.3|90517.5|90564.4|90488.3|29
1641767980000|2022-01-09 22:39:40|90566|90516|90565.2|90515.2|90588.9|90520.5|90563.3|90484.9|36
1641767990000|2022-01-09 22:39:50|90566|90516|90565.1|90515.1|90585.8|90517.2|90561.8|90492.2|29
1641768000000|2022-01-09 22:40:00|90566.2|90516.2|90566.4|90516.4|90568.5|90518.5|90565.1|90515.1|25
1641768010000|2022-01-09 22:40:10|90565.3|90515.3|90564.9|90514.9|90583.7|90518.5|90562.1|90490.7|32
1641768020000|2022-01-09 22:40:20|90564.6|90514.6|90565.8|90515.8|90568.4|90518.4|90563.3|90513.3|26
1641768030000|2022-01-09 22:40:30|90565|90515|90564.8|90514.8|90569.1|90519.1|90564.5|90514.5|23
1641768040000|2022-01-09 22:40:40|90565.2|90515.2|90563.3|90513.3|90584.1|90517.7|90560.6|90480.1|27
1641768050000|2022-01-09 22:40:50|90563|90513|90563.5|90513.5|90591|90515.7|90561|90479.3|33
1641768060000|2022-01-09 22:41:00|90564.3|90514.3|90568.3|90518.3|90568.3|90518.3|90562.1|90512.1|27
1641768070000|2022-01-09 22:41:10|90567.9|90517.9|90567.8|90517.8|90587.4|90518.4|90564.1|90498.1|28
1641768080000|2022-01-09 22:41:20|90566|90516|90581|90477|90592.4|90522|90563.4|90477|32
1641768090000|2022-01-09 22:41:30|90585|90481|90565.5|90515.5|90591.1|90523.3|90565.4|90481|34
1641768100000|2022-01-09 22:41:40|90564.7|90514.7|90565.5|90515.5|90570.4|90520.4|90564.7|90514.7|26
1641768110000|2022-01-09 22:41:50|90567|90517|90566.5|90516.5|90571.3|90521.3|90564.6|90514.6|32
1641768120000|2022-01-09 22:42:00|90592.2|90488.2|90567.6|90517.6|90594.5|90519.1|90565.2|90485.3|36
1641768130000|2022-01-09 22:42:10|90565.6|90515.6|90567.7|90517.7|90591.7|90520.1|90563.7|90486.3|26
1641768140000|2022-01-09 22:42:20|90566.2|90516.2|90566.7|90516.7|90595|90520.2|90565.6|90489|24
1641768150000|2022-01-09 22:42:30|90567.9|90517.9|90565.3|90515.3|90593.3|90518|90564.7|90489.3|25
1641768160000|2022-01-09 22:42:40|90568.6|90518.6|90565.8|90515.8|90589.3|90521.3|90564.4|90491|32
1641768170000|2022-01-09 22:42:50|90568|90518|90565.2|90515.2|90590.8|90520.4|90564.4|90488.1|21
1641768180000|2022-01-09 22:43:00|90564.8|90514.8|90566|90516|90592.7|90519.1|90563.5|90483.9|26
1641768190000|2022-01-09 22:43:10|90564.9|90514.9|90565.5|90515.5|90569.8|90519.8|90564.6|90514.6|26
1641768200000|2022-01-09 22:43:20|90566.1|90516.1|90566.5|90516.5|90567.8|90517.8|90565.5|90515.5|26
1641768210000|2022-01-09 22:43:30|90568|90518|90564.6|90514.6|90588.3|90518.2|90563.7|90484.3|27
1641768220000|2022-01-09 22:43:40|90564|90514|90565.5|90515.5|90568.4|90518.4|90563.6|90513.6|28
1641768230000|2022-01-09 22:43:50|90564.7|90514.7|90565|90515|90590.5|90519.1|90563.4|90486.5|26
1641768240000|2022-01-09 22:44:00|90563.6|90513.6|90566.2|90516.2|90569.8|90519.8|90563.6|90513.6|24
1641768250000|2022-01-09 22:44:10|90565.6|90515.6|90568.9|90518.9|90571|90521|90565.4|90515.4|25
1641768260000|2022-01-09 22:44:20|90565.5|90515.5|90583.4|90492.8|90585.5|90518.3|90564.6|90491.4|28
1641768270000|2022-01-09 22:44:30|90583.6|90493.1|90564.6|90514.6|90583.6|90518.6|90564.2|90493.1|27
1641768280000|2022-01-09 22:44:40|90565.4|90515.4|90564.7|90514.7|90569|90519|90564.2|90514.2|19
1641768290000|2022-01-09 22:44:50|90564|90514|90564.2|90514.2|90584.1|90516|90563.3|90494.1|23
1641768300000|2022-01-09 22:45:00|90584.1|90494.1|90589.8|90485.8|90590.2|90514.7|90564.6|90485.8|11
1641768310000|2022-01-09 22:45:10|90590.6|90486.6|90589|90485|90590.9|90486.9|90588.4|90484.4|13
1641768320000|2022-01-09 22:45:20|90590|90486|90585.2|90481.2|90590|90486|90585.2|90481.2|6
1641768330000|2022-01-09 22:45:30|90582.8|90492.9|90563.9|90513.9|90587.2|90514.3|90563.9|90488.6|6
1641768340000|2022-01-09 22:45:40|90564|90514|90587.8|90483.8|90590.3|90514|90563.9|90483.8|8
1641768350000|2022-01-09 22:45:50|90583.2|90493.3|90564.3|90514.3|90584.5|90514.7|90564.3|90491.8|7
1641768360000|2022-01-09 22:46:00|90564.2|90514.2|90582.1|90490.1|90589.7|90514.2|90564.2|90481.3|11
1641768370000|2022-01-09 22:46:10|90562.9|90512.9|90563.2|90513.2|90588|90513.2|90562.9|90483.7|7
1641768380000|2022-01-09 22:46:20|90562.9|90512.9|90563.4|90513.4|90563.5|90513.5|90562.6|90512.6|4
1641768390000|2022-01-09 22:46:30|90564|90514|90581.7|90490.2|90590|90514.2|90564|90481|11
1641768400000|2022-01-09 22:46:40|90562.7|90490|90587.9|90483.9|90587.9|90512.8|90562.7|90483.6|8
1641768410000|2022-01-09 22:46:50|90588.6|90484.6|90584.1|90488.3|90588.6|90512.2|90560.7|90484.6|24
1641768420000|2022-01-09 22:47:00|90582.6|90488.4|90561.7|90511.7|90588.2|90512.1|90561.2|90482.8|20
1641768430000|2022-01-09 22:47:10|90561.6|90511.6|90563.5|90513.5|90564.4|90514.4|90561.6|90511.6|21
1641768440000|2022-01-09 22:47:20|90563.4|90513.4|90563.2|90513.2|90589.5|90513.4|90561.5|90485.1|18
1641768450000|2022-01-09 22:47:30|90563.1|90513.1|90563.2|90513.2|90563.4|90513.4|90561.6|90511.6|26
1641768460000|2022-01-09 22:47:40|90563.4|90513.4|90562.9|90512.9|90584.8|90513.4|90561.7|90489|20
1641768470000|2022-01-09 22:47:50|90562.8|90512.8|90561.9|90511.9|90589.2|90513.1|90561.7|90485.2|16
1641768480000|2022-01-09 22:48:00|90562.3|90512.3|90561.8|90511.8|90588.4|90512.5|90560.7|90484.4|24
1641768490000|2022-01-09 22:48:10|90562|90512|90587|90483|90589.2|90512.6|90562|90482.4|10
1641768500000|2022-01-09 22:48:20|90587.1|90483.1|90560.9|90510.9|90587.2|90510.9|90560.1|90482.3|13
1641768510000|2022-01-09 22:48:30|90560.8|90510.8|90580.1|90476.1|90586.5|90510.8|90560.5|90475.7|9
1641768520000|2022-01-09 22:48:40|90580.4|90476.4|90561|90511|90588.4|90512.9|90560.4|90476.4|23
1641768530000|2022-01-09 22:48:50|90561.2|90511.2|90560.5|90510.5|90587.9|90511.2|90558.9|90483.1|27
1641768540000|2022-01-09 22:49:00|90560.8|90510.8|90561.7|90511.7|90588.1|90511.7|90559.7|90484|21
1641768550000|2022-01-09 22:49:10|90580.2|90492.2|90560.5|90510.5|90587.4|90512.1|90560.5|90483.4|22
1641768560000|2022-01-09 22:49:20|90561.7|90511.7|90560.7|90510.7|90580.8|90512.4|90559.6|90490.6|20
1641768570000|2022-01-09 22:49:30|90562.1|90512.1|90560.9|90510.9|90589.8|90514.5|90560.3|90475.4|24
1641768580000|2022-01-09 22:49:40|90574.1|90470.1|90562.1|90512.1|90588|90512.9|90561|90466.2|19
1641768590000|2022-01-09 22:49:50|90561.7|90511.7|90561.7|90511.7|90588.6|90512.1|90560.5|90483.9|13
1641768600000|2022-01-09 22:50:00|90561.1|90511.1|90562.2|90512.2|90587.3|90512.2|90560|90474.3|19
1641768610000|2022-01-09 22:50:10|90561.9|90511.9|90560.5|90510.5|90588.7|90512.5|90560.4|90484.7|20
1641768620000|2022-01-09 22:50:20|90562.3|90512.3|90587.5|90486.7|90588.9|90512.4|90560.4|90485.3|19
1641768630000|2022-01-09 22:50:30|90587.9|90483.9|90563.8|90513.8|90588|90513.8|90560.5|90483.9|21
1641768640000|2022-01-09 22:50:40|90562.7|90512.7|90560.6|90510.6|90563.8|90513.8|90560.6|90510.6|19
1641768650000|2022-01-09 22:50:50|90562.8|90512.8|90560.4|90510.4|90562.8|90512.8|90560|90510|22
1641768660000|2022-01-09 22:51:00|90562.5|90512.5|90562.8|90512.8|90565.1|90515.1|90560.4|90510.4|23
1641768670000|2022-01-09 22:51:10|90564.9|90514.9|90590|90487|90590.4|90515.2|90561.3|90482.8|22
1641768680000|2022-01-09 22:51:20|90564.8|90514.8|90565.2|90515.2|90565.3|90515.3|90561.4|90511.4|21
1641768690000|2022-01-09 22:51:30|90563.2|90513.2|90564.7|90514.7|90565.3|90515.3|90561.5|90511.5|23
1641768700000|2022-01-09 22:51:40|90562.8|90512.8|90563.3|90513.3|90565.2|90515.2|90560|90510|22
1641768710000|2022-01-09 22:51:50|90561.1|90511.1|90564.7|90514.7|90564.7|90514.7|90561.1|90511.1|22
1641768720000|2022-01-09 22:52:00|90563|90513|90563.3|90513.3|90580.3|90515.2|90559.9|90489.2|23
1641768730000|2022-01-09 22:52:10|90560.8|90510.8|90563.6|90513.6|90581.9|90513.9|90560.8|90490.4|21
1641768740000|2022-01-09 22:52:20|90565.5|90515.5|90564.5|90514.5|90588.7|90515.5|90561.8|90490.3|19
1641768750000|2022-01-09 22:52:30|90562.3|90512.3|90563.4|90513.4|90564.5|90514.5|90559|90509|22
1641768760000|2022-01-09 22:52:40|90563.3|90513.3|90563.2|90513.2|90580.7|90514.1|90560.8|90493.5|19
1641768770000|2022-01-09 22:52:50|90563.6|90513.6|90581.3|90489.6|90581.3|90513.9|90559|90489|22
1641768780000|2022-01-09 22:53:00|90581.2|90510.7|90563.4|90513.4|90581.2|90513.5|90560.2|90510.2|22
1641768790000|2022-01-09 22:53:10|90564.7|90514.7|90585.7|90484.8|90589.4|90514.7|90557.6|90484.8|24
1641768800000|2022-01-09 22:53:20|90559.4|90509.4|90579|90475|90588|90509.4|90559.4|90475|11
1641768810000|2022-01-09 22:53:30|90588|90484|90559.9|90509.9|90588|90510.9|90558.8|90484|21
1641768820000|2022-01-09 22:53:40|90560|90510|90560.4|90510.4|90560.6|90510.6|90559.2|90509.2|23
1641768830000|2022-01-09 22:53:50|90560.8|90510.8|90560|90510|90560.8|90510.8|90558|90508|17
1641768840000|2022-01-09 22:54:00|90560.5|90510.5|90560.2|90510.2|90560.7|90510.7|90559.5|90509.5|19
1641768850000|2022-01-09 22:54:10|90587.5|90483.5|90560.7|90510.7|90587.5|90510.9|90559.7|90483.5|18
1641768860000|2022-01-09 22:54:20|90559.5|90509.5|90560.6|90510.6|90560.7|90510.7|90557.9|90507.9|22
1641768870000|2022-01-09 22:54:30|90560.7|90510.7|90560.6|90510.6|90560.8|90510.8|90559.5|90509.5|15
1641768880000|2022-01-09 22:54:40|90559.5|90509.5|90560.3|90510.3|90560.8|90510.8|90559.5|90509.5|15
1641768890000|2022-01-09 22:54:50|90559.7|90509.7|90561.6|90511.6|90579.7|90511.6|90558.3|90487.1|23
1641768900000|2022-01-09 22:55:00|90561.5|90511.5|90561.9|90511.9|90588.6|90512.1|90560.8|90483.4|16
1641768910000|2022-01-09 22:55:10|90588.1|90484.1|90586.2|90482.2|90588.1|90512.8|90561|90482.2|11
1641768920000|2022-01-09 22:55:20|90560.9|90510.9|90586.2|90482.2|90586.2|90512.2|90558.1|90482|22
1641768930000|2022-01-09 22:55:30|90580.8|90488.6|90559.6|90509.6|90585.1|90511.2|90559.2|90481.1|25
1641768940000|2022-01-09 22:55:40|90559.2|90509.2|90587|90483|90587|90510.1|90559.2|90483|12
1641768950000|2022-01-09 22:55:50|90559.7|90509.7|90559.8|90509.8|90585.5|90510.1|90559.1|90481.4|14
1641768960000|2022-01-09 22:56:00|90559.1|90509.1|90560.1|90510.1|90587.2|90510.5|90559.1|90482.9|16
1641768970000|2022-01-09 22:56:10|90585.8|90484.4|90560.3|90510.3|90586.2|90510.4|90559.3|90480.1|14
1641768980000|2022-01-09 22:56:20|90559.6|90509.6|90562.8|90512.8|90585.8|90512.8|90559.5|90481.8|22
1641768990000|2022-01-09 22:56:30|90561.6|90511.6|90588.2|90485.5|90588.5|90513.2|90558.1|90483.6|30
1641769000000|2022-01-09 22:56:40|90587.1|90486.6|90589|90485|90589|90514.4|90560.2|90484.2|14
1641769010000|2022-01-09 22:56:50|90590.4|90486.4|90585|90486.2|90597.4|90511.2|90560.8|90484.1|9
1641769020000|2022-01-09 22:57:00|90584.1|90480.1|90588|90484|90588|90484|90578.7|90474.7|17
1641769030000|2022-01-09 22:57:10|90586.5|90482.5|90584.9|90480.9|90587.9|90483.9|90580.1|90476.1|33
1641769040000|2022-01-09 22:57:20|90586.5|90482.5|90588.9|90484.9|90589.4|90485.4|90581.1|90477.1|26
1641769050000|2022-01-09 22:57:30|90588.3|90484.3|90583.7|90479.7|90593.1|90489.1|90577.5|90473.5|34
1641769060000|2022-01-09 22:57:40|90582.3|90478.3|90581.1|90477.1|90587.4|90483.4|90576.7|90472.7|29
1641769070000|2022-01-09 22:57:50|90582.4|90478.4|90586.4|90482.4|90586.5|90482.5|90580.1|90476.1|22
1641769080000|2022-01-09 22:58:00|90584|90480|90584|90480|90584.2|90480.2|90577.7|90473.7|13
1641769090000|2022-01-09 22:58:10|90583.9|90479.9|90583.4|90479.4|90588.7|90484.7|90583.4|90479.4|18
1641769100000|2022-01-09 22:58:20|90582.2|90478.2|90583.6|90479.6|90587.7|90483.7|90578.2|90474.2|25
1641769110000|2022-01-09 22:58:30|90583|90479|90581.5|90477.5|90587.7|90483.7|90581.5|90477.5|13
1641769120000|2022-01-09 22:58:40|90581.3|90477.3|90591.6|90487.6|90596.5|90492.5|90581.3|90477.3|30
1641769130000|2022-01-09 22:58:50|90592.4|90488.4|90591.3|90487.3|90594.3|90490.3|90587.5|90483.5|15
1641769140000|2022-01-09 22:59:00|90591.8|90487.8|90587.6|90483.6|90593.1|90489.1|90585.1|90481.1|12
1641769150000|2022-01-09 22:59:10|90588|90484|90592.7|90488.7|90595.6|90491.6|90583.7|90479.7|15
1641769160000|2022-01-09 22:59:20|90584.4|90480.4|90589.6|90485.6|90591.6|90487.6|90582.5|90478.5|14
1641769170000|2022-01-09 22:59:30|90590.7|90486.7|90602.7|90498.7|90607.4|90503.4|90590.7|90486.7|8
1641769180000|2022-01-09 22:59:40|90601|90497|90586.3|90482.3|90601|90497|90555.5|90451.5|31
1641769190000|2022-01-09 22:59:50|90587.8|90483.8|90588.9|90484.9|90593.3|90489.3|90575.7|90471.7|18
1641769200000|2022-01-09 23:00:00|90587.2|90483.2|90557.4|90453.4|90587.3|90483.3|90548.1|90444.1|48
1641769210000|2022-01-09 23:00:10|90557.7|90453.7|90560.7|90456.7|90568|90464|90550.7|90446.7|43
1641769220000|2022-01-09 23:00:20|90563|90459|90560.7|90456.7|90567.4|90463.4|90559.1|90455.1|40
1641769230000|2022-01-09 23:00:30|90563.9|90459.9|90559.4|90455.4|90564.5|90460.5|90555.7|90451.7|40
1641769240000|2022-01-09 23:00:40|90558.3|90454.3|90558.3|90454.3|90562.7|90458.7|90556.4|90452.4|39
1641769250000|2022-01-09 23:00:50|90558.5|90454.5|90553.5|90449.5|90577.2|90473.2|90553.5|90449.5|48
1641769260000|2022-01-09 23:01:00|90551|90447|90563|90459|90565.4|90461.4|90551|90447|48
1641769270000|2022-01-09 23:01:10|90562.7|90458.7|90553.9|90449.9|90564.3|90460.3|90553.9|90449.9|37
1641769280000|2022-01-09 23:01:20|90553.6|90449.6|90541.2|90437.2|90553.8|90449.8|90541.2|90437.2|26
1641769290000|2022-01-09 23:01:30|90540.8|90436.8|90567.5|90463.5|90567.5|90463.5|90536.3|90432.3|40
1641769300000|2022-01-09 23:01:40|90565.8|90461.8|90572.6|90468.6|90572.6|90468.6|90565.8|90461.8|35
1641769310000|2022-01-09 23:01:50|90572.4|90468.4|90579.4|90475.4|90579.7|90475.7|90570.8|90466.8|36
1641769320000|2022-01-09 23:02:00|90580|90476|90571.8|90467.8|90580.6|90476.6|90571.8|90467.8|25
1641769330000|2022-01-09 23:02:10|90570.7|90466.7|90572.7|90468.7|90577.6|90473.6|90570.7|90466.7|38
1641769340000|2022-01-09 23:02:20|90573|90469|90572.9|90468.9|90573.5|90469.5|90572|90468|36
1641769350000|2022-01-09 23:02:30|90570|90466|90574.6|90470.6|90575.5|90471.5|90569.9|90465.9|31
1641769360000|2022-01-09 23:02:40|90575|90471|90575.1|90471.1|90575.8|90475.1|90572.6|90468.6|30
1641769370000|2022-01-09 23:02:50|90575.4|90471.4|90575.2|90471.2|90575.4|90471.4|90573.7|90469.7|19
1641769380000|2022-01-09 23:03:00|90575.1|90471.1|90572.9|90468.9|90576.1|90472.1|90570.7|90466.7|14
1641769390000|2022-01-09 23:03:10|90574.3|90470.3|90575.1|90471.1|90576.2|90472.2|90569.4|90465.4|21
1641769400000|2022-01-09 23:03:20|90573.4|90469.4|90574.9|90470.9|90575.4|90471.4|90573.4|90469.4|11
1641769410000|2022-01-09 23:03:30|90575|90471|90573.2|90469.2|90576.6|90472.6|90573|90469|12
1641769420000|2022-01-09 23:03:40|90569.9|90465.9|90571.7|90467.7|90571.7|90467.7|90569.9|90465.9|16
1641769430000|2022-01-09 23:03:50|90572.3|90468.3|90572.2|90468.2|90573.4|90469.4|90572|90468|12
1641769440000|2022-01-09 23:04:00|90572.4|90468.4|90564.5|90460.5|90575.1|90471.1|90545.5|90441.5|23
1641769450000|2022-01-09 23:04:10|90565.8|90461.8|90563.3|90459.6|90566.4|90465.4|90557.5|90459.6|21
1641769460000|2022-01-09 23:04:20|90557.3|90464.9|90567.5|90463.5|90570.3|90466.3|90557.3|90460.3|32
1641769470000|2022-01-09 23:04:30|90567.1|90463.1|90567.4|90463.4|90568.3|90464.3|90566.8|90462.8|19
1641769480000|2022-01-09 23:04:40|90567.3|90463.3|90566.6|90462.6|90568.3|90464.3|90566.6|90462.6|16
1641769490000|2022-01-09 23:04:50|90566.7|90462.7|90566.1|90462.1|90566.8|90462.8|90565.9|90461.9|12
1641769500000|2022-01-09 23:05:00|90566.3|90462.3|90567.6|90463.6|90570.2|90466.2|90566|90462|17
1641769510000|2022-01-09 23:05:10|90567.4|90463.4|90568.2|90464.2|90568.3|90464.3|90565.8|90461.8|26
1641769520000|2022-01-09 23:05:20|90567.9|90463.9|90571|90467|90571.3|90467.3|90567.9|90463.9|35
1641769530000|2022-01-09 23:05:30|90571.4|90467.4|90577.5|90473.5|90577.6|90473.6|90561.7|90463.8|28
1641769540000|2022-01-09 23:05:40|90577.6|90473.6|90580.8|90476.8|90582.9|90478.9|90576.4|90472.4|42
1641769550000|2022-01-09 23:05:50|90579.9|90475.9|90580.8|90476.8|90581.6|90477.6|90579|90475|32
1641769560000|2022-01-09 23:06:00|90580|90476|90578.8|90474.8|90583|90479|90578.8|90474.8|38
1641769570000|2022-01-09 23:06:10|90579|90475|90580.3|90476.3|90581.1|90477.1|90577.9|90473.9|26
1641769580000|2022-01-09 23:06:20|90581.4|90477.4|90577.7|90473.7|90581.5|90477.5|90577.7|90473.7|24
1641769590000|2022-01-09 23:06:30|90576.9|90473.9|90578.7|90474.7|90580.6|90476.6|90576.9|90473.4|24
1641769600000|2022-01-09 23:06:40|90578.6|90474.6|90578|90474|90579.4|90475.4|90577.8|90473.8|18
1641769610000|2022-01-09 23:06:50|90578.2|90474.2|90578.4|90474.4|90579.6|90475.6|90576.2|90474.1|19
1641769620000|2022-01-09 23:07:00|90578.3|90474.3|90580|90476|90580.3|90476.3|90578.1|90474.1|28
1641769630000|2022-01-09 23:07:10|90579.9|90475.9|90580|90476|90580.3|90479.6|90573.7|90474.6|28
1641769640000|2022-01-09 23:07:20|90579.7|90475.9|90581|90477|90581|90479.7|90575.8|90475.5|18
1641769650000|2022-01-09 23:07:30|90583.9|90479.9|90579.7|90477.4|90583.9|90480|90578.8|90476.9|17
1641769660000|2022-01-09 23:07:40|90581.1|90477.1|90579.8|90475.8|90581.4|90477.4|90579.3|90475.3|20
1641769670000|2022-01-09 23:07:50|90580|90476|90579.7|90475.7|90580|90477|90578|90475.4|11
1641769680000|2022-01-09 23:08:00|90574.2|90479.4|90580|90476|90580.1|90484.4|90570.1|90475.3|20
1641769690000|2022-01-09 23:08:10|90580.1|90476.2|90575.1|90471.9|90580.8|90481.6|90572|90471.9|23
1641769700000|2022-01-09 23:08:20|90573|90471.5|90580.9|90476.9|90582.5|90484.1|90570.2|90471.5|17
1641769710000|2022-01-09 23:08:30|90580.3|90476.3|90578.6|90474.6|90580.3|90476.3|90577.3|90474|16
1641769720000|2022-01-09 23:08:40|90578.4|90474.4|90574.8|90473.1|90578.6|90474.6|90574.8|90473.1|9
1641769730000|2022-01-09 23:08:50|90575.9|90472.5|90571.9|90477.4|90576.8|90477.4|90571.9|90472.4|24
1641769740000|2022-01-09 23:09:00|90571.7|90477.3|90570.2|90479.7|90578.6|90479.7|90570.2|90473.1|23
1641769750000|2022-01-09 23:09:10|90567.2|90481.4|90571|90477.9|90578.4|90483.2|90564.4|90472.5|13
1641769760000|2022-01-09 23:09:20|90577.1|90473.1|90570.3|90477.4|90579.7|90482.7|90566.9|90473.1|21
1641769770000|2022-01-09 23:09:30|90566.2|90479.4|90563.3|90484.8|90572|90484.8|90561.5|90474.2|14
1641769780000|2022-01-09 23:09:40|90572.6|90477.8|90569.3|90477.9|90576.5|90481|90567.1|90473.3|17
1641769790000|2022-01-09 23:09:50|90568.6|90478.6|90562.4|90485.2|90574|90487.4|90558.8|90473.7|11
1641769800000|2022-01-09 23:10:00|90560.2|90487.1|90565.3|90481.7|90568.2|90487.1|90560.2|90479|20
1641769810000|2022-01-09 23:10:10|90563.1|90483.8|90577.1|90478.3|90581.1|90486.6|90560.2|90473.1|31
1641769820000|2022-01-09 23:10:20|90571.9|90478.5|90578.5|90474.5|90578.5|90481.3|90569.2|90474.5|7
1641769830000|2022-01-09 23:10:30|90579.9|90475.9|90575.3|90478.3|90579.9|90481.2|90568|90474.4|17
1641769840000|2022-01-09 23:10:40|90575.2|90478.2|90574.7|90481.1|90577.7|90481.4|90572.6|90476.5|22
1641769850000|2022-01-09 23:10:50|90581.7|90477.7|90566.1|90486.4|90581.7|90487.1|90566.1|90475.9|10
1641769860000|2022-01-09 23:11:00|90567.5|90482.9|90578.4|90474.4|90580.8|90482.9|90567.5|90474.4|14
1641769870000|2022-01-09 23:11:10|90581.4|90477.4|90590.4|90503.4|90598.4|90503.4|90567.5|90477|54
1641769880000|2022-01-09 23:11:20|90590.2|90503.3|90598.4|90499.7|90602.2|90509.5|90587.8|90495.7|33
1641769890000|2022-01-09 23:11:30|90596.7|90500.8|90593.5|90501.3|90598.4|90510.3|90586.8|90498.5|46
1641769900000|2022-01-09 23:11:40|90593.2|90499.1|90603.2|90499.2|90603.2|90509.7|90592.5|90496.5|48
1641769910000|2022-01-09 23:11:50|90602.3|90498.3|90609.9|90505.9|90609.9|90515.4|90596.7|90497.4|66
1641769920000|2022-01-09 23:12:00|90607.7|90503.7|90600.7|90510|90607.9|90510.3|90600.5|90501.9|56
1641769930000|2022-01-09 23:12:10|90600.2|90506.7|90602.2|90510.1|90607.9|90510.1|90600.2|90504.5|70
1641769940000|2022-01-09 23:12:20|90602.1|90506.7|90597.1|90501|90607.8|90510.6|90592.8|90499.5|72
1641769950000|2022-01-09 23:12:30|90595.6|90504.5|90596.6|90501.6|90603.2|90504.5|90594.1|90498.6|41
1641769960000|2022-01-09 23:12:40|90600.6|90498.8|90596.7|90505.4|90600.6|90505.4|90594.9|90498|49
1641769970000|2022-01-09 23:12:50|90596.6|90503.6|90601.7|90505.3|90605.2|90506.5|90595.4|90501.1|35
1641769980000|2022-01-09 23:13:00|90599.4|90504.3|90591.9|90495.6|90605.8|90509.9|90587.3|90494.4|46
1641769990000|2022-01-09 23:13:10|90587.5|90498|90574.5|90490|90590.4|90511.7|90561.7|90484.9|56
1641770000000|2022-01-09 23:13:20|90570.5|90493|90590.5|90510.3|90600.2|90521|90569|90490.1|51
1641770010000|2022-01-09 23:13:30|90602.1|90501.1|90604.5|90513.6|90613.8|90533.9|90574.4|90501.1|38
1641770020000|2022-01-09 23:13:40|90611.5|90509.7|90609.3|90513.4|90612.6|90515.9|90603.5|90508.4|18
1641770030000|2022-01-09 23:13:50|90607.1|90515.8|90613.3|90514.3|90614.5|90522.4|90598.3|90512|26
1641770040000|2022-01-09 23:14:00|90613.5|90514.4|90600.9|90525.8|90613.5|90528.7|90599.8|90514.4|40
1641770050000|2022-01-09 23:14:10|90604.9|90522.2|90610.9|90515.2|90615.6|90527.4|90597.4|90511.6|23
1641770060000|2022-01-09 23:14:20|90610.8|90516.1|90601.2|90530.2|90619.3|90530.9|90601.2|90514.8|54
1641770070000|2022-01-09 23:14:30|90601.7|90530.7|90595.8|90512.3|90613.4|90540.8|90582.3|90508.8|53
1641770080000|2022-01-09 23:14:40|90597.7|90510|90616.3|90516.1|90616.3|90519.9|90593.5|90507.1|27
1641770090000|2022-01-09 23:14:50|90616.1|90516.4|90604.4|90515.8|90617.9|90520.1|90601.4|90512.5|23
1641770100000|2022-01-09 23:15:00|90604.5|90516.1|90586|90514.3|90605.3|90532.2|90573.7|90509.8|44
1641770110000|2022-01-09 23:15:10|90572.9|90522.9|90604.2|90518.8|90604.2|90525.4|90568.6|90511.6|25
1641770120000|2022-01-09 23:15:20|90598.6|90522|90610.8|90537.8|90626.2|90542.9|90585|90522|38
1641770130000|2022-01-09 23:15:30|90599.4|90549.4|90629.8|90556.5|90631|90566.9|90599.4|90528.1|46
1641770140000|2022-01-09 23:15:40|90620.3|90570.3|90634.7|90584.7|90646.4|90584.7|90618.9|90549.8|35
1641770150000|2022-01-09 23:15:50|90645.5|90572.3|90650.1|90576.6|90655|90591.3|90630.5|90567.2|44
1641770160000|2022-01-09 23:16:00|90638.8|90588.8|90646.9|90561.1|90655.8|90592.1|90638.8|90554.2|49
1641770170000|2022-01-09 23:16:10|90627.9|90577.9|90612.4|90524.2|90648.3|90578.7|90594|90521.2|50
1641770180000|2022-01-09 23:16:20|90592.5|90542.5|90594.7|90523.5|90604|90542.5|90582|90521.6|44
1641770190000|2022-01-09 23:16:30|90583.4|90533.4|90578.6|90528.6|90596.9|90535.5|90572.3|90518|35
1641770200000|2022-01-09 23:16:40|90578.9|90528.9|90573|90523|90578.9|90528.9|90571.7|90521.7|29
1641770210000|2022-01-09 23:16:50|90572.4|90522.4|90578|90528|90578|90528|90572.2|90522.2|15
1641770220000|2022-01-09 23:17:00|90577.9|90527.9|90569.8|90519.8|90586.5|90528.3|90568.6|90508.7|35
1641770230000|2022-01-09 23:17:10|90566.7|90516.7|90570.6|90520.6|90573|90523|90561.6|90511.6|33
1641770240000|2022-01-09 23:17:20|90570.5|90520.5|90568.5|90518.5|90581.8|90521|90568.1|90510|13
1641770250000|2022-01-09 23:17:30|90579.5|90508.4|90631|90581|90643.3|90582.8|90569|90508.4|36
1641770260000|2022-01-09 23:17:40|90631.7|90581.7|90629.9|90579.9|90641|90581.7|90628.5|90569.2|22
1641770270000|2022-01-09 23:17:50|90629.8|90579.8|90636.6|90552.2|90639.8|90580.8|90616.6|90549.1|22
1641770280000|2022-01-09 23:18:00|90648.9|90546.4|90635.4|90585.4|90655.1|90588.2|90631.8|90536.9|30
1641770290000|2022-01-09 23:18:10|90635.7|90585.7|90646.8|90575.4|90654.4|90589.7|90635.7|90573.4|28
1641770300000|2022-01-09 23:18:20|90647.4|90574.1|90601.7|90551.7|90650.5|90585.3|90599.2|90527.3|37
1641770310000|2022-01-09 23:18:30|90601.6|90551.6|90610.2|90526.3|90614.9|90551.6|90592.9|90526.3|22
1641770320000|2022-01-09 23:18:40|90608.6|90528.3|90606.9|90535.1|90613.2|90545.4|90588.1|90527|30
1641770330000|2022-01-09 23:18:50|90613.7|90529.5|90593|90543|90615.2|90543|90590.7|90529.5|21
1641770340000|2022-01-09 23:19:00|90593.7|90543.7|90612.8|90534.5|90620.6|90543.7|90593.7|90526|20
1641770350000|2022-01-09 23:19:10|90614.7|90532.4|90622.6|90528.4|90623.3|90536.7|90614.7|90527.7|15
1641770360000|2022-01-09 23:19:20|90622.8|90529.7|90612|90535.6|90624.4|90548.4|90596.5|90529|22
1641770370000|2022-01-09 23:19:30|90611.1|90535.9|90614.4|90529.8|90618.8|90548.3|90597.6|90525.5|16
1641770380000|2022-01-09 23:19:40|90614.3|90527.9|90610.6|90534.5|90617.1|90536.9|90607.6|90527.9|7
1641770390000|2022-01-09 23:19:50|90609|90535.2|90614.1|90530.3|90615.4|90535.4|90607.7|90526.2|24
1641770400000|2022-01-09 23:20:00|90615.6|90532.4|90615.3|90530.6|90616.8|90538.8|90608.9|90527.9|25
1641770410000|2022-01-09 23:20:10|90616.1|90528|90608.3|90529.4|90616.1|90536.5|90605.5|90528|11
1641770420000|2022-01-09 23:20:20|90611.1|90530.2|90624.1|90520.1|90628.3|90534.8|90607.5|90520.1|8
1641770430000|2022-01-09 23:20:30|90624.3|90520.3|90622.1|90526.4|90624.5|90551.2|90594.7|90520.3|19
1641770440000|2022-01-09 23:20:40|90621.1|90528.1|90614.3|90535.4|90621.1|90536.9|90611.3|90528.1|12
1641770450000|2022-01-09 23:20:50|90612.2|90530.2|90610.6|90535.9|90619.2|90535.9|90610.6|90527.8|8
1641770460000|2022-01-09 23:21:00|90608.8|90536.9|90618.4|90532.3|90618.4|90536.9|90605|90529.2|18
1641770470000|2022-01-09 23:21:10|90615.4|90537.7|90625.6|90538.4|90628.2|90552.6|90601.5|90530.8|34
1641770480000|2022-01-09 23:21:20|90625.9|90541.4|90624|90545.3|90627.9|90563.4|90610.4|90541.1|17
1641770490000|2022-01-09 23:21:30|90623.4|90546.8|90626.3|90541.8|90632.1|90558.4|90608.4|90539.4|24
1641770500000|2022-01-09 23:21:40|90628|90540.1|90629.8|90542.1|90630|90559.4|90605.2|90540.1|24
1641770510000|2022-01-09 23:21:50|90629.9|90543.1|90627|90545.8|90632|90549.4|90621.5|90536.7|13
1641770520000|2022-01-09 23:22:00|90611.2|90561.2|90634.5|90544.3|90634.5|90561.2|90610.9|90542.5|19
1641770530000|2022-01-09 23:22:10|90626.8|90550.9|90624.8|90551.7|90629.2|90564.5|90612.3|90548|17
1641770540000|2022-01-09 23:22:20|90626.8|90550.7|90629.1|90544.5|90631.4|90553.6|90622.4|90543.1|20
1641770550000|2022-01-09 23:22:30|90626.8|90546.1|90622.9|90550.2|90628.9|90550.2|90622.7|90545.1|16
1641770560000|2022-01-09 23:22:40|90611.4|90561.4|90613.7|90563.7|90629.8|90565.7|90611.4|90548.7|12
1641770570000|2022-01-09 23:22:50|90613.8|90563.8|90614.9|90564.9|90626.9|90565.9|90613.8|90554|28
1641770580000|2022-01-09 23:23:00|90629.4|90550.2|90627.9|90551.1|90632.8|90556.1|90625.2|90545.6|12
1641770590000|2022-01-09 23:23:10|90627.6|90551.8|90614.7|90564.7|90627.9|90565.2|90614.3|90551.7|12
1641770600000|2022-01-09 23:23:20|90614.5|90564.5|90614.6|90564.6|90628|90565.5|90613.6|90550.4|23
1641770610000|2022-01-09 23:23:30|90614.3|90564.3|90626|90554.8|90628.7|90565.7|90613.9|90551.1|23
1641770620000|2022-01-09 23:23:40|90625.4|90555.4|90625.5|90551.4|90634.8|90565.4|90615.4|90546.4|10
1641770630000|2022-01-09 23:23:50|90625|90552.4|90629.4|90553.1|90643.7|90566.9|90612.9|90539.7|22
1641770640000|2022-01-09 23:24:00|90615.4|90565.4|90606.7|90556.7|90627.1|90565.4|90602.9|90534.8|44
1641770650000|2022-01-09 23:24:10|90607.1|90557.1|90603.3|90553.3|90617.6|90557.4|90602.9|90541|16
1641770660000|2022-01-09 23:24:20|90614.6|90541.5|90621.6|90535.7|90623.4|90553.4|90602.4|90532.7|30
1641770670000|2022-01-09 23:24:30|90623.3|90533.3|90615.8|90543.2|90623.5|90553|90601.5|90533.3|21
1641770680000|2022-01-09 23:24:40|90615.6|90543.1|90622|90542|90622.3|90556.8|90603.5|90538.5|26
1641770690000|2022-01-09 23:24:50|90625.9|90540.9|90610.7|90560.7|90625.9|90561.6|90605.3|90540.9|27
1641770700000|2022-01-09 23:25:00|90610.3|90560.3|90611.3|90561.3|90623.6|90561.3|90609.8|90547.5|23
1641770710000|2022-01-09 23:25:10|90610.9|90560.9|90626.5|90547.8|90626.5|90562.3|90610.3|90547.5|19
1641770720000|2022-01-09 23:25:20|90626.3|90548|90615.5|90565.5|90629.1|90565.5|90612.3|90547.9|22
1641770730000|2022-01-09 23:25:30|90626.3|90556.2|90617|90567|90632.6|90567.1|90615.2|90551.4|13
1641770740000|2022-01-09 23:25:40|90616.7|90566.7|90630.6|90557.8|90638.3|90566.9|90616.7|90550.2|18
1641770750000|2022-01-09 23:25:50|90630.5|90558.7|90619|90569|90639.3|90569|90617.2|90554.9|27
1641770760000|2022-01-09 23:26:00|90618.8|90568.8|90627.5|90555.6|90638|90570.6|90615.4|90552.5|34
1641770770000|2022-01-09 23:26:10|90631.7|90554.6|90621.4|90571.4|90631.7|90571.8|90618.8|90554.6|23
1641770780000|2022-01-09 23:26:20|90621.2|90571.2|90624.8|90574.8|90641.6|90574.8|90620.5|90556.4|24
1641770790000|2022-01-09 23:26:30|90624.9|90574.9|90625.4|90575.4|90635.8|90575.6|90624.5|90564.6|17
1641770800000|2022-01-09 23:26:40|90635.5|90565.3|90634.4|90562.3|90638.7|90573.5|90623.1|90558.1|14
1641770810000|2022-01-09 23:26:50|90633.4|90562.9|90639.9|90560.9|90639.9|90575.1|90623.6|90560.9|11
1641770820000|2022-01-09 23:27:00|90639.3|90560.8|90629.2|90579.2|90639.3|90579.5|90625.5|90560.8|22
1641770830000|2022-01-09 23:27:10|90629.4|90579.4|90638.4|90567.5|90642.5|90579.5|90624.2|90565.3|19
1641770840000|2022-01-09 23:27:20|90640.4|90565.5|90627.5|90577.5|90642.3|90577.8|90627.3|90561.6|7
1641770850000|2022-01-09 23:27:30|90627.4|90577.4|90625.3|90575.3|90643.2|90579.1|90623.5|90564.5|15
1641770860000|2022-01-09 23:27:40|90638.5|90562.4|90626.4|90576.4|90640|90576.4|90625.3|90561.3|10
1641770870000|2022-01-09 23:27:50|90626.5|90576.5|90629.8|90579.8|90643.3|90579.8|90625.2|90562.8|10
1641770880000|2022-01-09 23:28:00|90629.7|90579.7|90646.3|90553.5|90646.3|90579.7|90628.8|90553.5|11
1641770890000|2022-01-09 23:28:10|90643.1|90554.4|90641.2|90561.8|90645.8|90578.4|90627.3|90554.4|16
1641770900000|2022-01-09 23:28:20|90638.2|90567.1|90643.6|90561.9|90648.3|90570.4|90638.2|90559.8|35
1641770910000|2022-01-09 23:28:30|90644.7|90562.2|90642.8|90568|90649.5|90578.4|90628.4|90559|15
1641770920000|2022-01-09 23:28:40|90645.7|90563.7|90649.1|90559.8|90649.1|90563.7|90645.7|90559.8|6
1641770930000|2022-01-09 23:28:50|90641|90570.2|90635.5|90565.4|90644.4|90570.2|90635.5|90560.7|15
1641770940000|2022-01-09 23:29:00|90625.4|90575.4|90637.5|90560.3|90645.1|90575.4|90624|90553.2|31
1641770950000|2022-01-09 23:29:10|90640.4|90557|90633.3|90559.4|90642.1|90572.1|90621.9|90551.6|32
1641770960000|2022-01-09 23:29:20|90638.8|90551.9|90632.5|90562.2|90639.2|90574.7|90622|90548.5|24
1641770970000|2022-01-09 23:29:30|90621.2|90571.2|90638.7|90555.3|90638.7|90573.4|90621.2|90554.8|5
1641770980000|2022-01-09 23:29:40|90639.1|90553.4|90637.5|90552.8|90639.2|90555.4|90634.4|90549.9|18
1641770990000|2022-01-09 23:29:50|90636.7|90552.1|90632.4|90559.6|90640.5|90575.2|90624.4|90548.7|15
1641771000000|2022-01-09 23:30:00|90638.5|90556.9|90638.4|90558.7|90641.6|90573.8|90623.7|90553.9|16
1641771010000|2022-01-09 23:30:10|90641|90555.2|90633.2|90548.5|90641|90569.2|90617.9|90548.5|20
1641771020000|2022-01-09 23:30:20|90633.7|90547.3|90629.5|90550.5|90636.2|90554.6|90628.5|90546.7|21
1641771030000|2022-01-09 23:30:30|90630.7|90547.5|90631.7|90548.2|90635.2|90548.2|90630.7|90545|11
1641771040000|2022-01-09 23:30:40|90631.4|90547.8|90627.2|90554.2|90631.9|90564.2|90613.5|90546.2|36
1641771050000|2022-01-09 23:30:50|90627.1|90554.1|90620.1|90550|90629.5|90554.2|90620.1|90547.9|30
1641771060000|2022-01-09 23:31:00|90610.1|90560.1|90628.6|90540.7|90630.1|90560.1|90610.1|90539|27
1641771070000|2022-01-09 23:31:10|90627.5|90542.4|90617.4|90544.5|90627.6|90548.6|90617.4|90541.1|24
1641771080000|2022-01-09 23:31:20|90619.2|90543.9|90623.9|90541.7|90627.8|90547|90618.4|90535|27
1641771090000|2022-01-09 23:31:30|90626.9|90540.3|90629.8|90537|90631.3|90542.1|90623.6|90533|13
1641771100000|2022-01-09 23:31:40|90632.4|90532.9|90622.2|90539.4|90632.6|90539.4|90619.3|90532.9|9
1641771110000|2022-01-09 23:31:50|90619.1|90542.7|90618.1|90545.5|90623.3|90546.5|90617.4|90538.2|16
1641771120000|2022-01-09 23:32:00|90617.2|90542.4|90624.5|90537.7|90626.4|90543.6|90617.2|90537.7|16
1641771130000|2022-01-09 23:32:10|90624.4|90536.2|90617.6|90544.5|90625.6|90557.8|90607.8|90536.2|21
1641771140000|2022-01-09 23:32:20|90618.8|90541.7|90621.8|90539|90625.9|90543.2|90618.1|90534.7|19
1641771150000|2022-01-09 23:32:30|90612.3|90539.6|90618.3|90534.8|90627.5|90543.4|90612.3|90533.8|17
1641771160000|2022-01-09 23:32:40|90619|90533|90620.2|90531.6|90622.4|90533.2|90619|90531.5|9
1641771170000|2022-01-09 23:32:50|90620.3|90531.9|90611|90538.1|90623.5|90538.2|90611|90529.5|13
1641771180000|2022-01-09 23:33:00|90609.8|90539.3|90602.1|90552.1|90620.6|90552.1|90602.1|90534.4|14
1641771190000|2022-01-09 23:33:10|90613.9|90538.2|90617.3|90533.7|90621|90540.7|90612.5|90532.2|18
1641771200000|2022-01-09 23:33:20|90617|90534.2|90598|90548|90618.4|90548|90597.5|90526.9|10
1641771210000|2022-01-09 23:33:30|90610.8|90538|90609.2|90534.2|90625.5|90549|90599|90530.9|9
1641771220000|2022-01-09 23:33:40|90617.2|90529.4|90614|90535.6|90620.3|90540.8|90612.2|90529.4|10
1641771230000|2022-01-09 23:33:50|90615.9|90534.2|90615.5|90543.2|90616.3|90543.2|90611.9|90534.2|20
1641771240000|2022-01-09 23:34:00|90620.3|90539.1|90611|90532.2|90621.9|90540|90610.1|90530.6|30
1641771250000|2022-01-09 23:34:10|90610.8|90531.8|90614.1|90532|90615.4|90536.1|90609.4|90530.9|19
1641771260000|2022-01-09 23:34:20|90614|90533.2|90611.4|90534.9|90620.3|90534.9|90608.7|90527.9|34
1641771270000|2022-01-09 23:34:30|90613.2|90532.3|90612.9|90532.2|90620.8|90534.5|90610.5|90524.7|14
1641771280000|2022-01-09 23:34:40|90612.3|90533.8|90614.1|90532.9|90616.1|90535.4|90610.8|90530.3|14
1641771290000|2022-01-09 23:34:50|90613.2|90534|90609.8|90534.7|90614.1|90547.1|90595.1|90523.9|25
1641771300000|2022-01-09 23:35:00|90595.9|90545.9|90609.5|90531.4|90612.3|90548|90595.1|90530.2|23
1641771310000|2022-01-09 23:35:10|90611.7|90530.2|90607.8|90522.9|90611.7|90546|90596|90522.6|22
1641771320000|2022-01-09 23:35:20|90609.8|90520.8|90610.7|90528.3|90611.3|90541.4|90591.4|90520.8|11
1641771330000|2022-01-09 23:35:30|90607.7|90526.1|90601.1|90523.7|90610.2|90541.8|90591.8|90523.7|9
1641771340000|2022-01-09 23:35:40|90603|90522.5|90606.9|90527.6|90611.2|90527.9|90603|90517.2|11
1641771350000|2022-01-09 23:35:50|90610.9|90523.2|90604.4|90534|90617.6|90541.9|90591.9|90523.2|27
1641771360000|2022-01-09 23:36:00|90594.8|90544.8|90611|90525.3|90613.6|90545.5|90594.4|90524.2|16
1641771370000|2022-01-09 23:36:10|90613.9|90521.7|90608.7|90524.6|90617.4|90530|90601.7|90521.7|11
1641771380000|2022-01-09 23:36:20|90611.2|90523.3|90606.2|90527.2|90611.2|90529.4|90603.7|90523.3|12
1641771390000|2022-01-09 23:36:30|90590.5|90540.5|90602|90526.6|90609|90540.5|90589.8|90524|22
1641771400000|2022-01-09 23:36:40|90602.2|90527.7|90606.2|90528.7|90607.2|90542.6|90590.7|90523.7|18
1641771410000|2022-01-09 23:36:50|90609.5|90521.5|90587.3|90537.3|90611.2|90537.3|90587.3|90521.4|13
1641771420000|2022-01-09 23:37:00|90587.2|90537.2|90606.3|90530.8|90612|90539.8|90587.2|90524.3|30
1641771430000|2022-01-09 23:37:10|90606.6|90528.7|90609.4|90522.8|90610.7|90528.7|90606.6|90520.2|13
1641771440000|2022-01-09 23:37:20|90609.7|90522.5|90604.2|90527.5|90612.1|90528.3|90602.3|90519.4|23
1641771450000|2022-01-09 23:37:30|90605.6|90526.3|90608.1|90527.9|90609.3|90529.8|90601.5|90522.5|26
1641771460000|2022-01-09 23:37:40|90606.8|90525|90601.2|90529.7|90609.8|90543.9|90590.9|90522.5|27
1641771470000|2022-01-09 23:37:50|90601|90529.9|90603.5|90525.7|90606.5|90531.1|90598.8|90524.2|38
1641771480000|2022-01-09 23:38:00|90604.4|90524.5|90606.8|90524.7|90610.9|90527.2|90603.9|90519.5|28
1641771490000|2022-01-09 23:38:10|90606.5|90524.8|90605.1|90528.5|90610.4|90529.5|90605.1|90521|17
1641771500000|2022-01-09 23:38:20|90607.9|90526|90600.7|90524.4|90610|90527.8|90600.7|90520.5|20
1641771510000|2022-01-09 23:38:30|90601.4|90525.4|90606.7|90528.9|90616.7|90541.1|90590.1|90512.7|18
1641771520000|2022-01-09 23:38:40|90606.4|90529.2|90600.8|90523.7|90609.5|90531.6|90600.8|90523.7|27
1641771530000|2022-01-09 23:38:50|90602.5|90524.3|90616.7|90512.7|90617.3|90524.3|90602.5|90511.8|12
1641771540000|2022-01-09 23:39:00|90616.3|90512.3|90605.6|90517.5|90616.3|90522.2|90601.3|90512.3|18
1641771550000|2022-01-09 23:39:10|90603.6|90516.6|90597.7|90519|90606.1|90524.9|90596.2|90514.2|10
1641771560000|2022-01-09 23:39:20|90595.5|90521.9|90594.4|90544.4|90605.8|90544.4|90592.7|90519.3|29
1641771570000|2022-01-09 23:39:30|90594.1|90544.1|90608.6|90529.6|90612.6|90544.1|90594.1|90522.3|15
1641771580000|2022-01-09 23:39:40|90608|90528.1|90609.6|90524.9|90609.6|90540|90590|90521|17
1641771590000|2022-01-09 23:39:50|90610.8|90524.8|90606.5|90531.3|90614.7|90531.3|90605|90521.7|14
1641771600000|2022-01-09 23:40:00|90605.1|90531.4|90605.3|90528|90615.7|90533.6|90603.9|90520.2|19
1641771610000|2022-01-09 23:40:10|90607.2|90526.2|90607.5|90536.2|90615.3|90545.7|90595.7|90524.7|16
1641771620000|2022-01-09 23:40:20|90615.1|90535.2|90615.1|90530.9|90615.9|90552.2|90599.2|90530.9|17
1641771630000|2022-01-09 23:40:30|90597.2|90547.2|90609.7|90536.4|90614|90547.2|90593.6|90531.2|29
1641771640000|2022-01-09 23:40:40|90611.5|90534.3|90619.3|90533.2|90619.3|90536.8|90611.3|90529.3|9
1641771650000|2022-01-09 23:40:50|90615.1|90530.8|90623|90538.1|90629.5|90555|90600|90525.5|27
1641771660000|2022-01-09 23:41:00|90605.3|90555.3|90616.3|90539.3|90623.2|90556.4|90605.3|90537.1|25
1641771670000|2022-01-09 23:41:10|90616.1|90540.2|90628.3|90525.1|90628.3|90540.2|90612.6|90524.1|17
1641771680000|2022-01-09 23:41:20|90627.4|90525.6|90612.1|90540.8|90627.4|90551.9|90601.9|90525.6|17
1641771690000|2022-01-09 23:41:30|90608.9|90535.7|90610.3|90533.1|90613.7|90535.8|90608.9|90529.9|24
1641771700000|2022-01-09 23:41:40|90610.1|90533.2|90618.2|90529.9|90619.3|90549.2|90599.2|90527.3|24
1641771710000|2022-01-09 23:41:50|90618.9|90537.4|90596.8|90546.8|90618.9|90546.8|90596.8|90530.5|25
1641771720000|2022-01-09 23:42:00|90596.4|90546.4|90618.5|90530.1|90619|90546.4|90596.3|90529.4|17
1641771730000|2022-01-09 23:42:10|90618.4|90529|90620.4|90519.9|90620.8|90529|90611.2|90519.9|8
1641771740000|2022-01-09 23:42:20|90620.7|90520.9|90610.2|90533.6|90620.9|90544.6|90594.6|90520.9|15
1641771750000|2022-01-09 23:42:30|90610.9|90531.3|90611.9|90535.5|90611.9|90537.2|90607.5|90530.8|17
1641771760000|2022-01-09 23:42:40|90614.4|90533.6|90614.6|90526.9|90614.6|90538|90605.9|90526.9|17
1641771770000|2022-01-09 23:42:50|90615|90527.6|90620.8|90519|90621.7|90546.7|90595.9|90519|20
1641771780000|2022-01-09 23:43:00|90619.8|90520|90615.4|90526.9|90623.6|90537|90607.1|90516.6|17
1641771790000|2022-01-09 23:43:10|90615.9|90526.4|90613|90528.6|90616.2|90534.1|90606.5|90526.4|5
1641771800000|2022-01-09 23:43:20|90614|90528.2|90610.8|90525.8|90617.7|90533.3|90604.8|90525.5|14
1641771810000|2022-01-09 23:43:30|90612|90525.6|90609.5|90531.4|90612|90543|90590.5|90525.6|10
1641771820000|2022-01-09 23:43:40|90611.5|90529|90606|90534.5|90613|90546|90595.8|90528.9|9
1641771830000|2022-01-09 23:43:50|90610.5|90530.6|90619|90529.1|90619.5|90539.2|90589.1|90523.9|13
1641771840000|2022-01-09 23:44:00|90618.3|90529.5|90612.3|90530.6|90618.3|90537.4|90608|90528.9|19
1641771850000|2022-01-09 23:44:10|90616.1|90526|90608.8|90527.5|90617.1|90535.4|90601.2|90523.2|14
1641771860000|2022-01-09 23:44:20|90605.3|90531.3|90611.4|90525.7|90611.4|90531.3|90605.3|90525.7|7
1641771870000|2022-01-09 23:44:30|90614.7|90524.9|90606.7|90532.2|90614.7|90532.7|90605.4|90524.9|27
1641771880000|2022-01-09 23:44:40|90607.6|90530.1|90603.7|90530.1|90611.9|90539.6|90589.6|90521.4|22
1641771890000|2022-01-09 23:44:50|90602.1|90531|90604.6|90527.6|90611.7|90542.3|90590.9|90520.9|20
1641771900000|2022-01-09 23:45:00|90591.1|90541.1|90606.7|90523.3|90611.3|90541.1|90591.1|90519.1|32
1641771910000|2022-01-09 23:45:10|90608|90521.9|90608.8|90521.5|90611.5|90526.6|90602.3|90520.1|17
1641771920000|2022-01-09 23:45:20|90608.9|90521.9|90604.8|90522.7|90608.9|90526.9|90602.8|90521.9|17
1641771930000|2022-01-09 23:45:30|90606.3|90520.6|90609.1|90528.8|90609.8|90531.4|90599.7|90517.1|24
1641771940000|2022-01-09 23:45:40|90613|90527.6|90610.2|90530.1|90613|90545.3|90593.8|90527.6|14
1641771950000|2022-01-09 23:45:50|90607|90532.1|90608.7|90526.4|90613.3|90533.4|90603.1|90525|13
1641771960000|2022-01-09 23:46:00|90591.9|90541.9|90612.8|90527.1|90614|90541.9|90591.9|90524.8|21
1641771970000|2022-01-09 23:46:10|90614.3|90524.8|90612.2|90523.9|90614.3|90528|90607.7|90522.7|16
1641771980000|2022-01-09 23:46:20|90592.2|90542.2|90605.7|90529|90614.1|90543.9|90592.2|90523|12
1641771990000|2022-01-09 23:46:30|90604.2|90530.5|90606.8|90533|90613|90533.5|90604.2|90525.6|13
1641772000000|2022-01-09 23:46:40|90606.7|90532.6|90608.6|90521.8|90615|90534.6|90605.2|90521.8|20
1641772010000|2022-01-09 23:46:50|90614.9|90520.4|90611.5|90524.8|90614.9|90530.7|90606.3|90520.4|11
1641772020000|2022-01-09 23:47:00|90610.1|90523.7|90603|90528|90612|90530.2|90603|90523.5|18
1641772030000|2022-01-09 23:47:10|90605.8|90527|90589.7|90539.7|90609.2|90539.7|90588.9|90525.6|15
1641772040000|2022-01-09 23:47:20|90591|90541|90584.6|90534.6|90601.4|90541.5|90584.6|90530.4|13
1641772050000|2022-01-09 23:47:30|90598.1|90525.3|90617.2|90523|90617.2|90541.7|90587|90523|12
1641772060000|2022-01-09 23:47:40|90615.2|90524.3|90601.6|90529.4|90615.2|90543.9|90590.9|90524.3|24
1641772070000|2022-01-09 23:47:50|90606.3|90527.2|90611.2|90529.9|90611.2|90532.6|90604|90524.9|21
1641772080000|2022-01-09 23:48:00|90608.2|90532.3|90616|90528.5|90616|90534.1|90607.5|90528.5|15
1641772090000|2022-01-09 23:48:10|90616.1|90531|90617.7|90526.3|90617.7|90549.2|90599.2|90526.3|14
1641772100000|2022-01-09 23:48:20|90617.6|90528.7|90613.3|90531.4|90617.6|90549.2|90598.9|90528.7|11
1641772110000|2022-01-09 23:48:30|90607.7|90529.5|90590.7|90540.7|90610.2|90540.7|90587.3|90527.2|9
1641772120000|2022-01-09 23:48:40|90593|90543|90606.6|90532.8|90606.6|90544.3|90593|90532.8|4
1641772130000|2022-01-09 23:48:50|90612.8|90530.9|90603.8|90531.1|90612.8|90532.5|90601.8|90526.8|17
1641772140000|2022-01-09 23:49:00|90592.1|90542.1|90610.2|90520.9|90611.9|90542.1|90592.1|90518.4|30
1641772150000|2022-01-09 23:49:10|90605.1|90519.1|90603.6|90522.7|90613.9|90526.4|90600.9|90516.7|19
1641772160000|2022-01-09 23:49:20|90605|90520.5|90607.2|90523.9|90612.6|90524.9|90605|90518.8|32
1641772170000|2022-01-09 23:49:30|90606.2|90525.1|90601.2|90527.4|90610|90538.9|90588.9|90520.3|34
1641772180000|2022-01-09 23:49:40|90600.6|90528.4|90600.8|90526.8|90604|90528.4|90598.3|90522.6|18
1641772190000|2022-01-09 23:49:50|90602|90526.3|90603.6|90524.8|90608.6|90539.4|90589.4|90520.1|18
1641772200000|2022-01-09 23:50:00|90602.7|90526|90600.9|90520.6|90605.9|90526|90599.4|90515.9|33
1641772210000|2022-01-09 23:50:10|90599.5|90520.8|90604.6|90513.8|90604.6|90520.8|90597.3|90513.8|12
1641772220000|2022-01-09 23:50:20|90604.4|90513.2|90600.6|90519.5|90607|90522.7|90597.7|90511.4|16
1641772230000|2022-01-09 23:50:30|90600|90520.6|90599|90521.1|90607.8|90521.4|90599|90513.6|13
1641772240000|2022-01-09 23:50:40|90593.2|90518.2|90601.4|90517.1|90602.1|90518.2|90593.2|90514.5|6
1641772250000|2022-01-09 23:50:50|90601|90517.9|90611.4|90507.4|90611.5|90517.9|90601|90507.4|8
1641772260000|2022-01-09 23:51:00|90601.2|90510.1|90596.2|90524.4|90608.6|90535.3|90584.3|90506.2|15
1641772270000|2022-01-09 23:51:10|90598.7|90521.6|90601.6|90518.4|90603.3|90521.6|90598.5|90515.2|17
1641772280000|2022-01-09 23:51:20|90596.2|90524.9|90601.9|90519.6|90602.9|90525.5|90596.2|90519.6|19
1641772290000|2022-01-09 23:51:30|90594.4|90517.3|90600.5|90525.7|90603.8|90537.2|90582.3|90512.2|25
1641772300000|2022-01-09 23:51:40|90587.7|90537.7|90598.6|90521.1|90605|90537.7|90587.7|90514.7|17
1641772310000|2022-01-09 23:51:50|90600.1|90521|90606.2|90519.1|90606.5|90522.3|90596.2|90515.1|25
1641772320000|2022-01-09 23:52:00|90607.2|90516.3|90608.3|90522.1|90608.6|90523.4|90603.5|90516.3|24
1641772330000|2022-01-09 23:52:10|90605.2|90524.4|90605.7|90524.4|90606.1|90529|90603.1|90521.9|17
1641772340000|2022-01-09 23:52:20|90600.8|90522|90607.6|90526.7|90608.2|90527.1|90597.6|90519.7|23
1641772350000|2022-01-09 23:52:30|90608.5|90526.9|90605.7|90534.3|90615.1|90534.3|90605.7|90522.7|13
1641772360000|2022-01-09 23:52:40|90605.5|90531.9|90614.9|90524.3|90616.1|90531.9|90599.3|90523|27
1641772370000|2022-01-09 23:52:50|90610|90531.9|90613|90531|90617.4|90531.9|90607.3|90524.4|17
1641772380000|2022-01-09 23:53:00|90612.4|90530.6|90614.3|90532|90616.9|90546.5|90594.1|90528.8|20
1641772390000|2022-01-09 23:53:10|90614.8|90530.8|90619.9|90528.8|90619.9|90557.8|90599.5|90528.8|18
1641772400000|2022-01-09 23:53:20|90621.4|90528.2|90612|90540.2|90623|90540.2|90609.8|90527.8|25
1641772410000|2022-01-09 23:53:30|90613.5|90536.2|90620.1|90535.8|90625|90541|90610.7|90529.5|28
1641772420000|2022-01-09 23:53:40|90619.4|90533.9|90620.2|90542.9|90623.5|90555.5|90605.5|90533.9|17
1641772430000|2022-01-09 23:53:50|90618.4|90545.9|90625.4|90537.4|90629.5|90546.3|90615|90532.6|27
1641772440000|2022-01-09 23:54:00|90625.6|90537|90623.2|90541.6|90626.2|90544|90620.6|90535.5|25
1641772450000|2022-01-09 23:54:10|90623.9|90542.1|90628.8|90541.6|90631.1|90558.1|90608.1|90537.3|19
1641772460000|2022-01-09 23:54:20|90628.6|90541.7|90627.1|90548.2|90630|90558.3|90608.3|90540.7|23
1641772470000|2022-01-09 23:54:30|90629.6|90545|90627.1|90545|90631.8|90549.8|90625.3|90542.1|21
1641772480000|2022-01-09 23:54:40|90622.4|90549.2|90628.7|90545.6|90629.9|90552.5|90621.7|90545.6|24
1641772490000|2022-01-09 23:54:50|90629.9|90546.7|90629.9|90546.7|90630.8|90564.9|90610.9|90542.3|16
1641772500000|2022-01-09 23:55:00|90639.5|90537.5|90628.4|90524.4|90653.3|90549.3|90617.8|90516.6|35
1641772510000|2022-01-09 23:55:10|90629|90525|90613.1|90539|90635.1|90543.6|90612.9|90521.9|32
1641772520000|2022-01-09 23:55:20|90613.2|90539.2|90616.3|90537.5|90620.7|90553.3|90602.8|90534.3|21
1641772530000|2022-01-09 23:55:30|90614.7|90540|90610.9|90535.9|90623|90540|90610.9|90526.3|19
1641772540000|2022-01-09 23:55:40|90611|90536|90617.9|90532.2|90617.9|90551.3|90601.3|90530.5|13
1641772550000|2022-01-09 23:55:50|90621.8|90527.3|90609.8|90533.8|90621.8|90549.5|90596.7|90527.3|8
1641772560000|2022-01-09 23:56:00|90621.3|90523.8|90611.2|90539.9|90623.7|90539.9|90611.2|90523.8|22
1641772570000|2022-01-09 23:56:10|90613.8|90537.8|90618.5|90539.2|90622.7|90553.4|90603.4|90532.5|11
1641772580000|2022-01-09 23:56:20|90620.4|90538.9|90624.9|90530.1|90625.5|90538.9|90616.9|90528.3|16
1641772590000|2022-01-09 23:56:30|90620.1|90534.2|90614|90539.4|90623.3|90541.8|90614|90530.4|18
1641772600000|2022-01-09 23:56:40|90619.5|90532.4|90622.2|90531.3|90622.2|90536.8|90617.2|90530.9|12
1641772610000|2022-01-09 23:56:50|90616.8|90536.3|90617.8|90531.5|90621|90538.7|90612.3|90531|18
1641772620000|2022-01-09 23:57:00|90618.7|90532.3|90620.4|90533.9|90627.7|90552.7|90602.7|90522.4|16
1641772630000|2022-01-09 23:57:10|90622.1|90531.2|90612.2|90536.3|90625.6|90549.2|90599.2|90522|21
1641772640000|2022-01-09 23:57:20|90624.1|90528.3|90618.1|90538.5|90624.9|90542.1|90612.5|90527.1|10
1641772650000|2022-01-09 23:57:30|90623.8|90531.3|90619.4|90538.3|90624.8|90540.3|90608.9|90529.7|25
1641772660000|2022-01-09 23:57:40|90617.2|90533.6|90602|90552|90617.2|90552|90602|90533.6|23
1641772670000|2022-01-09 23:57:50|90601.7|90551.7|90616.8|90536.9|90620.5|90551.7|90601.7|90535.2|14
1641772680000|2022-01-09 23:58:00|90617.6|90536.6|90616|90542.6|90623.1|90554|90603.6|90534.1|14
1641772690000|2022-01-09 23:58:10|90613.6|90543.3|90629.1|90538.5|90632.6|90553.6|90603.3|90535.6|28
1641772700000|2022-01-09 23:58:20|90630.7|90537.1|90612.5|90539.9|90631.5|90551.6|90601.6|90534|16
1641772710000|2022-01-09 23:58:30|90614.7|90539|90615.9|90538.5|90616.9|90551.9|90601.3|90536.7|16
1641772720000|2022-01-09 23:58:40|90612.2|90535.3|90612.6|90539.4|90616.5|90539.4|90612.2|90534.4|14
1641772730000|2022-01-09 23:58:50|90616.9|90535.6|90596.1|90546.1|90617.7|90552.2|90596.1|90535.3|14
1641772740000|2022-01-09 23:59:00|90597.2|90547.2|90611.2|90540.3|90622.8|90551.2|90597.2|90527.9|21
1641772750000|2022-01-09 23:59:10|90620.3|90531.8|90609.6|90538.7|90623.3|90539.6|90609.6|90529.9|18
1641772760000|2022-01-09 23:59:20|90610|90539.1|90610.2|90536|90616.3|90539.1|90607|90528.1|15
1641772770000|2022-01-09 23:59:30|90609|90535.5|90611.1|90536|90614.9|90537.6|90607.6|90531|19
1641772780000|2022-01-09 23:59:40|90609.9|90537|90612|90537.8|90618.1|90539.3|90609.9|90533.6|17
1641772790000|2022-01-09 23:59:50|90614.1|90536.6|90622|90537.4|90623.3|90539.6|90610.6|90525.9|32
1641772800000|2022-01-10 00:00:00|90621.2|90538.5|90629.6|90535.3|90629.6|90541.2|90612.1|90532.3|39
1641772810000|2022-01-10 00:00:10|90629.8|90541.4|90615|90565|90636.8|90566.1|90612.7|90538.1|34
1641772820000|2022-01-10 00:00:20|90626.5|90553.1|90625.7|90537.8|90638.4|90565.3|90614.5|90537.8|27
1641772830000|2022-01-10 00:00:30|90620.6|90544.2|90618.3|90541|90630.8|90554.2|90602.3|90534|29
1641772840000|2022-01-10 00:00:40|90617.4|90540.6|90619|90542.2|90632.7|90555.4|90604.2|90528.7|28
1641772850000|2022-01-10 00:00:50|90619.4|90542.1|90628.7|90542.8|90629.8|90557.9|90605.9|90537.5|26
1641772860000|2022-01-10 00:01:00|90627.4|90548.7|90633.5|90552.1|90639.7|90563.9|90611.4|90545.8|36
1641772870000|2022-01-10 00:01:10|90636.4|90549.4|90633|90550|90636.4|90556|90628|90547.9|29
1641772880000|2022-01-10 00:01:20|90636|90547.5|90632.2|90543.3|90636.9|90566.2|90612.7|90543.3|21
1641772890000|2022-01-10 00:01:30|90630.2|90545.3|90625.8|90551.7|90632.3|90563.7|90613.7|90543.4|15
1641772900000|2022-01-10 00:01:40|90613.4|90563.4|90627.9|90548.1|90628.8|90564.4|90611.8|90545.5|23
1641772910000|2022-01-10 00:01:50|90622.9|90543.9|90608.1|90558.1|90630.9|90559.2|90607.5|90540.1|20
1641772920000|2022-01-10 00:02:00|90626|90544.2|90626.9|90548.1|90634.1|90563.4|90612.1|90543.3|16
1641772930000|2022-01-10 00:02:10|90631.3|90547.9|90629.5|90545|90633.8|90552.5|90621.8|90542.8|12
1641772940000|2022-01-10 00:02:20|90632.9|90543.7|90628.1|90549.6|90647.7|90549.8|90626.4|90535.4|39
1641772950000|2022-01-10 00:02:30|90632|90547.8|90629.4|90557.3|90634.7|90557.3|90624.1|90546.3|40
1641772960000|2022-01-10 00:02:40|90629|90557.1|90633.8|90546|90636.1|90566.4|90607.8|90539.3|42
1641772970000|2022-01-10 00:02:50|90634.2|90546.6|90631|90549.2|90640.3|90555.1|90626.3|90543.3|30
1641772980000|2022-01-10 00:03:00|90630.9|90549|90631.9|90544.9|90631.9|90550.3|90621.8|90543|38
1641772990000|2022-01-10 00:03:10|90626.5|90549.5|90629.7|90532.7|90634.1|90549.5|90613.9|90532.5|16
1641773000000|2022-01-10 00:03:20|90630.8|90531.5|90624.7|90535.4|90631.4|90542|90616.8|90531.5|29
1641773010000|2022-01-10 00:03:30|90623.6|90538.5|90627.1|90539.5|90630.2|90556.2|90606.2|90538.5|29
1641773020000|2022-01-10 00:03:40|90626.3|90543.3|90635.7|90543|90636.9|90546.2|90616.1|90538.1|48
1641773030000|2022-01-10 00:03:50|90634.5|90542.6|90625|90546.4|90634.5|90560.4|90609.1|90541.1|57
1641773040000|2022-01-10 00:04:00|90626.1|90543.4|90623.6|90542|90629.8|90558.9|90604.8|90535.9|34
1641773050000|2022-01-10 00:04:10|90623.2|90542.7|90624.8|90544.2|90628.1|90545.2|90617.8|90538.2|36
1641773060000|2022-01-10 00:04:20|90625.3|90545.1|90626.1|90552.3|90631.1|90562.6|90612.6|90539.5|52
1641773070000|2022-01-10 00:04:30|90613.7|90563.7|90641.2|90537.2|90641.2|90563.7|90613.7|90537.1|23
1641773080000|2022-01-10 00:04:40|90642.4|90538.4|90636.7|90555.4|90642.4|90557.4|90627.4|90538.4|30
1641773090000|2022-01-10 00:04:50|90635.9|90552.2|90632.7|90551.3|90642.8|90555.6|90628.7|90544.4|40
1641773100000|2022-01-10 00:05:00|90625.1|90552.5|90635.2|90549.4|90637.2|90564|90614|90546.7|23
1641773110000|2022-01-10 00:05:10|90636.1|90548.2|90617.3|90567.3|90638.2|90567.3|90613.2|90544.9|31
1641773120000|2022-01-10 00:05:20|90617.6|90567.6|90618.6|90568.6|90641.7|90568.7|90614.6|90543.9|40
1641773130000|2022-01-10 00:05:30|90618.5|90568.5|90632.8|90557.5|90637.3|90569.7|90616.9|90553|36
1641773140000|2022-01-10 00:05:40|90634|90556.4|90631.6|90558.2|90635.9|90560|90630.3|90552.6|21
1641773150000|2022-01-10 00:05:50|90619.6|90569.6|90639.4|90548.4|90643.8|90571.5|90618.8|90547|24
1641773160000|2022-01-10 00:06:00|90639.8|90547.6|90619.1|90569.1|90642.4|90569.1|90619.1|90547.5|17
1641773170000|2022-01-10 00:06:10|90632.4|90556.5|90621.5|90571.5|90639|90571.6|90617.8|90544.9|32
1641773180000|2022-01-10 00:06:20|90633.7|90562.4|90635.5|90560.2|90639.6|90571.3|90621.3|90553.3|30
1641773190000|2022-01-10 00:06:30|90640.2|90551.2|90626.1|90553|90645.7|90553|90626.1|90544|17
1641773200000|2022-01-10 00:06:40|90624.7|90554.2|90626.3|90551.9|90632.9|90564.6|90614.4|90547.5|16
1641773210000|2022-01-10 00:06:50|90613.5|90563.5|90620.5|90545.7|90632.3|90564.2|90606.2|90537.4|46
1641773220000|2022-01-10 00:07:00|90608|90558|90610.7|90560.7|90628.6|90564.7|90604.8|90540.8|52
1641773230000|2022-01-10 00:07:10|90612.1|90562.1|90621.8|90540.6|90628.3|90562.1|90610.3|90537.2|56
1641773240000|2022-01-10 00:07:20|90614.2|90543.3|90608.1|90558.1|90624.9|90559|90608.1|90540.3|39
1641773250000|2022-01-10 00:07:30|90621.5|90548.2|90625.7|90540.4|90629|90555.8|90602|90535.9|36
1641773260000|2022-01-10 00:07:40|90627.2|90539.7|90632.7|90542.6|90635|90561.1|90607.8|90537.4|22
1641773270000|2022-01-10 00:07:50|90611.2|90561.2|90628.1|90547.7|90634.7|90561.2|90611.2|90540|38
1641773280000|2022-01-10 00:08:00|90628.4|90548|90629.2|90551.1|90631.4|90551.1|90625.5|90538.8|35
1641773290000|2022-01-10 00:08:10|90622.4|90545.1|90629.3|90544.9|90631.1|90548.2|90621.8|90541.8|41
1641773300000|2022-01-10 00:08:20|90629.5|90545.4|90628.2|90545.9|90630.5|90553|90621|90543|28
1641773310000|2022-01-10 00:08:30|90639.4|90535.4|90621.7|90550.7|90640.4|90566.1|90612.4|90535.4|15
1641773320000|2022-01-10 00:08:40|90622.9|90549.1|90634.3|90552.5|90638.6|90560.9|90610.9|90542.6|32
1641773330000|2022-01-10 00:08:50|90629.2|90556.4|90640.3|90556.5|90646|90565|90615|90541.2|29
1641773340000|2022-01-10 00:09:00|90643.3|90549.5|90640.1|90556|90643.3|90557.4|90633.2|90545.7|32
1641773350000|2022-01-10 00:09:10|90635.9|90558.5|90641.4|90551.2|90644.3|90576.6|90623.2|90546.1|42
1641773360000|2022-01-10 00:09:20|90634.3|90561.3|90626.8|90576.8|90651.8|90587.1|90623.3|90553.6|36
1641773370000|2022-01-10 00:09:30|90642.9|90566|90650.8|90562|90654.5|90580.1|90629.8|90549.3|68
1641773380000|2022-01-10 00:09:40|90651.4|90565.6|90656|90577.5|90657.4|90578.1|90647.5|90556.9|79
1641773390000|2022-01-10 00:09:50|90654.5|90576.8|90672.1|90581.1|90673.3|90583|90654.5|90569.3|47
1641773400000|2022-01-10 00:10:00|90670.7|90575.4|90669.1|90565.1|90686|90586.5|90658.8|90563.4|60
1641773410000|2022-01-10 00:10:10|90669.5|90565.5|90667.8|90563.8|90675|90573.3|90667.2|90563.5|77
1641773420000|2022-01-10 00:10:20|90667.4|90563.4|90665.2|90572.9|90671.2|90595.5|90645.1|90562|79
1641773430000|2022-01-10 00:10:30|90666.7|90578.6|90670.6|90587.5|90670.6|90601|90644.8|90569.5|79
1641773440000|2022-01-10 00:10:40|90667.3|90591.5|90661.1|90584.5|90673.5|90604.6|90645.6|90574.8|78
1641773450000|2022-01-10 00:10:50|90660.4|90582.3|90707.5|90603.5|90707.5|90611.8|90649.1|90582.3|80
1641773460000|2022-01-10 00:11:00|90687|90583|90682.8|90610.5|90695.2|90622.2|90669.5|90583|51
1641773470000|2022-01-10 00:11:10|90684|90611.3|90685.8|90588.3|90704.7|90611.8|90678.3|90579|64
1641773480000|2022-01-10 00:11:20|90686.5|90588.7|90687.7|90596.1|90692.3|90603.4|90675.8|90586.9|78
1641773490000|2022-01-10 00:11:30|90686.3|90594.2|90690.4|90595.7|90690.4|90621.4|90671.4|90594.2|79
1641773500000|2022-01-10 00:11:40|90690.2|90597.1|90691|90614.1|90695.4|90617.1|90683.3|90592.7|79
1641773510000|2022-01-10 00:11:50|90691.5|90613.4|90694.9|90621.5|90697.7|90634.5|90676.9|90609.7|79
1641773520000|2022-01-10 00:12:00|90694.6|90610.7|90690.4|90604.3|90694.6|90631.1|90679.6|90598.6|79
1641773530000|2022-01-10 00:12:10|90687.3|90604.9|90693.1|90603.3|90698.8|90616.4|90687.3|90600.2|80
1641773540000|2022-01-10 00:12:20|90695.1|90601.5|90686.5|90612.4|90697.8|90617.7|90686.5|90601.1|79
1641773550000|2022-01-10 00:12:30|90690.7|90609|90689.2|90610.1|90693.5|90619.2|90685.7|90605.2|79
1641773560000|2022-01-10 00:12:40|90687.8|90606.2|90686.9|90607.4|90693.2|90617.2|90685.8|90604.3|80
1641773570000|2022-01-10 00:12:50|90690.1|90611.3|90687.8|90606.7|90694.2|90614.4|90684.7|90605|80
1641773580000|2022-01-10 00:13:00|90688.6|90608|90695.1|90601.4|90695.1|90615.3|90687.2|90600|78
1641773590000|2022-01-10 00:13:10|90695.8|90603.8|90694.6|90603.6|90697.3|90608.8|90689|90600.8|80
1641773600000|2022-01-10 00:13:20|90691.4|90604.5|90694.6|90602.6|90695|90609.3|90687.6|90600.9|80
1641773610000|2022-01-10 00:13:30|90692.5|90602.3|90669.2|90619.2|90697.8|90622|90668|90601.8|79
1641773620000|2022-01-10 00:13:40|90683|90611.2|90686.4|90610.1|90692.1|90628.1|90665|90604.9|80
1641773630000|2022-01-10 00:13:50|90685|90610.4|90694.7|90612.3|90698.8|90617.9|90685|90602.3|80
1641773640000|2022-01-10 00:14:00|90695.6|90611.7|90692.9|90605.8|90697.2|90613.1|90692.6|90603.7|80
1641773650000|2022-01-10 00:14:10|90696.6|90609.4|90693.6|90604.6|90702.8|90619.7|90691.1|90602.6|80
1641773660000|2022-01-10 00:14:20|90696.1|90604.7|90695.6|90615.6|90696.2|90615.6|90690.9|90604.6|80
1641773670000|2022-01-10 00:14:30|90691.8|90612.1|90693.5|90612.7|90697.2|90615.4|90690.1|90604.1|80
1641773680000|2022-01-10 00:14:40|90695.2|90613.4|90696.4|90609.6|90697|90616|90689.9|90602.3|80
1641773690000|2022-01-10 00:14:50|90695.6|90610|90693.4|90610.7|90697.9|90613.5|90692|90605.2|80
1641773700000|2022-01-10 00:15:00|90692.8|90612.5|90696.7|90616.6|90699.2|90618.9|90692.8|90609|79
1641773710000|2022-01-10 00:15:10|90695.4|90619.3|90687.7|90615.5|90702.1|90631.5|90674.6|90607.8|78
1641773720000|2022-01-10 00:15:20|90678.5|90628.5|90691.9|90619|90701.2|90628.5|90674.7|90606.6|80
1641773730000|2022-01-10 00:15:30|90692.3|90617.8|90689.2|90618.6|90697|90636.9|90677.6|90612.9|80
1641773740000|2022-01-10 00:15:40|90693.7|90623|90691.4|90615.7|90702.1|90637.4|90677.9|90609.6|80
1641773750000|2022-01-10 00:15:50|90693.1|90614.5|90691.3|90612|90699.1|90619.6|90686.6|90608.2|33
1641773760000|2022-01-10 00:16:00|90692.5|90610|90667.2|90617.2|90692.5|90620|90663.9|90603.4|37
1641773770000|2022-01-10 00:16:10|90667.4|90617.4|90682|90599.2|90683.2|90618.5|90666.2|90599.2|19
1641773780000|2022-01-10 00:16:20|90680.5|90599.7|90678.6|90607.6|90680.5|90618.3|90665.4|90595.2|31
1641773790000|2022-01-10 00:16:30|90680.8|90608|90668.2|90618.2|90680.8|90618.4|90663.5|90598.3|26
1641773800000|2022-01-10 00:16:40|90679.1|90607.2|90680.3|90610.2|90684|90620.9|90666|90604.4|43
1641773810000|2022-01-10 00:16:50|90668.9|90618.9|90667.6|90617.6|90677.7|90619.3|90664.9|90604.3|31
1641773820000|2022-01-10 00:17:00|90667.9|90617.9|90680.4|90603.5|90680.4|90619.1|90665|90599.4|24
1641773830000|2022-01-10 00:17:10|90681.8|90602.5|90666.2|90616.2|90683.3|90616.3|90666|90599.7|16
1641773840000|2022-01-10 00:17:20|90665.1|90615.1|90662.4|90612.4|90684.4|90616.1|90660.8|90593.9|68
1641773850000|2022-01-10 00:17:30|90674.9|90599.8|90662|90612|90680|90616.3|90660.7|90596.3|38
1641773860000|2022-01-10 00:17:40|90662.1|90612.1|90670.4|90599|90677.7|90615.1|90662|90597.6|28
1641773870000|2022-01-10 00:17:50|90672.1|90600.1|90673.2|90600.5|90676.7|90615.9|90661.5|90597.7|59
1641773880000|2022-01-10 00:18:00|90675.9|90598.4|90674.1|90600.5|90678.9|90613.6|90661.9|90598|37
1641773890000|2022-01-10 00:18:10|90662|90612|90677.2|90604.2|90677.5|90615.8|90660.7|90601.2|44
1641773900000|2022-01-10 00:18:20|90665.1|90615.1|90681.2|90603.4|90682.6|90618.6|90665|90602.9|19
1641773910000|2022-01-10 00:18:30|90682.6|90606.2|90668.6|90618.6|90683.7|90620.9|90668.4|90606.2|16
1641773920000|2022-01-10 00:18:40|90668.7|90618.7|90683.5|90612.1|90688.5|90624.2|90668.7|90597.7|24
1641773930000|2022-01-10 00:18:50|90691.6|90602.3|90684.9|90608.8|90691.6|90626|90671.8|90602.3|15
1641773940000|2022-01-10 00:19:00|90671.7|90621.7|90683.8|90612.3|90685|90624.4|90671.7|90610.2|15
1641773950000|2022-01-10 00:19:10|90673.2|90623.2|90687|90607.7|90692.3|90623.2|90670.7|90600.8|34
1641773960000|2022-01-10 00:19:20|90672.9|90622.9|90671.1|90621.1|90699.8|90627.6|90669.1|90601.5|75
1641773970000|2022-01-10 00:19:30|90672.7|90622.7|90670.2|90620.2|90685.4|90625|90669|90606.8|41
1641773980000|2022-01-10 00:19:40|90680|90609.3|90671.3|90621.3|90686|90622|90668.5|90606.9|36
1641773990000|2022-01-10 00:19:50|90681.7|90610.5|90672.9|90622.9|90684.8|90622.9|90670.7|90607.8|16
1641774000000|2022-01-10 00:20:00|90673|90623|90670.5|90620.5|90685|90623|90669.2|90601.6|16
1641774010000|2022-01-10 00:20:10|90670.4|90620.4|90672.4|90622.4|90684.8|90623.6|90670|90608|40
1641774020000|2022-01-10 00:20:20|90672.2|90622.2|90671.8|90621.8|90687.6|90623|90671.3|90606.9|26
1641774030000|2022-01-10 00:20:30|90670.3|90620.3|90680.9|90607.9|90685.2|90621.4|90668.9|90605.4|35
1641774040000|2022-01-10 00:20:40|90684.4|90609.6|90681.2|90610.6|90684.6|90623.3|90669.2|90606.1|41
1641774050000|2022-01-10 00:20:50|90671.1|90621.1|90673.1|90623.1|90683.3|90623.5|90669.3|90608.1|44
1641774060000|2022-01-10 00:21:00|90672.6|90622.6|90687.5|90604.1|90693|90623.5|90671.6|90604|26
1641774070000|2022-01-10 00:21:10|90686.7|90604.3|90686.4|90604.2|90690.5|90624.4|90668.6|90600.8|80
1641774080000|2022-01-10 00:21:20|90684.8|90603.8|90681.3|90604.9|90686.5|90611.9|90679|90602.4|77
1641774090000|2022-01-10 00:21:30|90679.8|90606.1|90679.4|90606.8|90688.8|90621.6|90670|90600.1|78
1641774100000|2022-01-10 00:21:40|90682.8|90608.9|90687.9|90611|90693.3|90625.7|90669|90606.4|80
1641774110000|2022-01-10 00:21:50|90687|90612.3|90690.8|90606.8|90693.1|90615.9|90685|90603.7|80
1641774120000|2022-01-10 00:22:00|90690.2|90607.2|90673.2|90623.2|90692.9|90627.4|90670.7|90603.1|65
1641774130000|2022-01-10 00:22:10|90674.3|90624.3|90674.8|90624.8|90687.6|90626.8|90671.8|90609.4|36
1641774140000|2022-01-10 00:22:20|90675.2|90625.2|90683.5|90612.3|90687|90625.9|90671.2|90612.3|31
1641774150000|2022-01-10 00:22:30|90673.1|90623.1|90675.7|90625.7|90688.3|90627.2|90673.1|90610.9|20
1641774160000|2022-01-10 00:22:40|90675.9|90625.9|90689.6|90612.3|90690.6|90627.9|90674.2|90607.5|35
1641774170000|2022-01-10 00:22:50|90676.3|90626.3|90677.1|90627.1|90688.4|90628.2|90674.2|90614.8|25
1641774180000|2022-01-10 00:23:00|90689.7|90615.8|90687.1|90615.6|90691.1|90629.1|90675|90614.6|12
1641774190000|2022-01-10 00:23:10|90687.4|90615.3|90679|90629|90699|90629.2|90677.2|90609.4|19
1641774200000|2022-01-10 00:23:20|90678.9|90628.9|90686.6|90615.5|90690.3|90628.9|90674.9|90614.7|19
1641774210000|2022-01-10 00:23:30|90691.7|90615.9|90688.7|90617.6|90692.5|90629.7|90679.5|90615.9|10
1641774220000|2022-01-10 00:23:40|90678|90628|90679.5|90629.5|90692.6|90629.6|90675.7|90611.2|21
1641774230000|2022-01-10 00:23:50|90678.5|90628.5|90692|90619.1|90695|90629.7|90677.5|90613.1|22
1641774240000|2022-01-10 00:24:00|90680|90630|90676.9|90626.9|90691.5|90630.1|90676.8|90614|10
1641774250000|2022-01-10 00:24:10|90689.1|90615.7|90687.5|90614.7|90689.1|90629|90675|90613.3|22
1641774260000|2022-01-10 00:24:20|90690|90612.7|90692.5|90609.8|90692.5|90612.7|90690|90609.8|3
1641774270000|2022-01-10 00:24:30|90699.5|90607.6|90675.6|90625.6|90699.6|90627.9|90674.4|90606.6|16
1641774280000|2022-01-10 00:24:40|90675.4|90625.4|90689.3|90617.9|90691.9|90630.5|90675.4|90616.7|17
1641774290000|2022-01-10 00:24:50|90678.9|90628.9|90674.3|90624.3|90689.6|90632.2|90673.4|90614.4|27
1641774300000|2022-01-10 00:25:00|90674.6|90624.6|90676.8|90626.8|90692.9|90627.1|90674.6|90612.1|23
1641774310000|2022-01-10 00:25:10|90677.6|90627.6|90676.2|90626.2|90686.3|90627.6|90675.2|90615.7|17
1641774320000|2022-01-10 00:25:20|90675.7|90625.7|90674.4|90624.4|90689.6|90626.9|90674.4|90610.4|9
1641774330000|2022-01-10 00:25:30|90674.8|90624.8|90690.6|90612.2|90690.9|90629.5|90674.8|90612.2|20
1641774340000|2022-01-10 00:25:40|90690.8|90611|90676.4|90626.4|90690.8|90627.8|90673.4|90611|32
1641774350000|2022-01-10 00:25:50|90676.6|90626.6|90673.6|90623.6|90688.1|90628.5|90672.8|90612.9|28
1641774360000|2022-01-10 00:26:00|90674.1|90624.1|90685.3|90614.2|90686.1|90625|90673.1|90613.3|13
1641774370000|2022-01-10 00:26:10|90674.2|90624.2|90695|90608.9|90695|90625.8|90674.2|90608.9|21
1641774380000|2022-01-10 00:26:20|90694.3|90609.1|90672.8|90622.8|90694.3|90626.6|90672.4|90609.1|13
1641774390000|2022-01-10 00:26:30|90673|90623|90674.1|90624.1|90685|90624.8|90672.7|90612.3|19
1641774400000|2022-01-10 00:26:40|90674.3|90624.3|90672.7|90622.7|90686.2|90627.2|90671|90614.7|17
1641774410000|2022-01-10 00:26:50|90673.7|90623.7|90674.1|90624.1|90688.4|90624.1|90672.3|90609.7|17
1641774420000|2022-01-10 00:27:00|90674.5|90624.5|90685.9|90607.2|90689.8|90625.2|90672.4|90602.7|23
1641774430000|2022-01-10 00:27:10|90687.2|90607.5|90672.3|90622.3|90687.2|90624.3|90672.3|90606.8|19
1641774440000|2022-01-10 00:27:20|90672.1|90622.1|90671.9|90621.9|90684.7|90623.3|90669.3|90607.1|17
1641774450000|2022-01-10 00:27:30|90671.5|90621.5|90674|90624|90687.3|90625.4|90670.9|90609.2|22
1641774460000|2022-01-10 00:27:40|90667.5|90617.5|90673.5|90623.5|90685.4|90624.2|90667.5|90601.8|17
1641774470000|2022-01-10 00:27:50|90674|90624|90670|90620|90684.8|90625|90670|90612.5|42
1641774480000|2022-01-10 00:28:00|90670.2|90620.2|90677.6|90627.6|90683.7|90627.6|90670.2|90611.1|25
1641774490000|2022-01-10 00:28:10|90675.4|90625.4|90672.8|90622.8|90688.4|90627.8|90669.3|90610.5|36
1641774500000|2022-01-10 00:28:20|90671.7|90621.7|90675.5|90625.5|90689.8|90625.9|90671.7|90612.1|10
1641774510000|2022-01-10 00:28:30|90675.7|90625.7|90674.4|90624.4|90687.5|90627.7|90673.5|90613.6|24
1641774520000|2022-01-10 00:28:40|90674.2|90624.2|90687.8|90612.6|90691.5|90624.2|90674.2|90607.3|13
1641774530000|2022-01-10 00:28:50|90689.2|90614.1|90687.6|90608.3|90690.6|90615.4|90683.3|90608.3|14
1641774540000|2022-01-10 00:29:00|90674|90624|90689.5|90612.9|90697.3|90626.6|90674|90609.9|20
1641774550000|2022-01-10 00:29:10|90688|90613.3|90691.2|90613.8|90691.4|90632|90674.1|90610.2|26
1641774560000|2022-01-10 00:29:20|90678.2|90628.2|90696|90616.9|90696|90629.2|90677.3|90616.5|23
1641774570000|2022-01-10 00:29:30|90690.2|90617.8|90688.4|90617.4|90690.2|90629.2|90675.3|90617.4|17
1641774580000|2022-01-10 00:29:40|90688.3|90615.7|90677|90627|90693|90628.9|90677|90613.3|23
1641774590000|2022-01-10 00:29:50|90688.3|90616.3|90692.5|90613.1|90692.8|90617.6|90685.6|90611.6|24
1641774600000|2022-01-10 00:30:00|90692.2|90612.2|90674.9|90624.9|90692.2|90626.6|90670.5|90612.2|44
1641774610000|2022-01-10 00:30:10|90674.5|90624.5|90676.1|90626.1|90685|90628.7|90670.7|90611|38
1641774620000|2022-01-10 00:30:20|90677.4|90627.4|90678.2|90628.2|90687.7|90630.5|90674.4|90617.7|58
1641774630000|2022-01-10 00:30:30|90678.6|90628.6|90679|90629|90692.8|90631.7|90676.1|90619.6|44
1641774640000|2022-01-10 00:30:40|90680.9|90630.9|90677.7|90627.7|90694.5|90635|90677.3|90612.8|50
1641774650000|2022-01-10 00:30:50|90685.7|90615.2|90674.6|90624.6|90689.5|90629.6|90673.9|90615.2|53
1641774660000|2022-01-10 00:31:00|90674.2|90624.2|90691.3|90610.7|90691.3|90630.5|90671.4|90610.7|55
1641774670000|2022-01-10 00:31:10|90686.7|90614.3|90675.4|90625.4|90691.9|90628.8|90673.1|90608.9|34
1641774680000|2022-01-10 00:31:20|90675.1|90625.1|90674.5|90624.5|90678.9|90628.9|90672.2|90622.2|30
1641774690000|2022-01-10 00:31:30|90674.6|90624.6|90671.2|90621.2|90676.8|90626.8|90670.3|90620.3|53
1641774700000|2022-01-10 00:31:40|90671.6|90621.6|90676.3|90626.3|90689.7|90628|90670.5|90609.4|54
1641774710000|2022-01-10 00:31:50|90675.6|90625.6|90672.1|90622.1|90688.3|90629.6|90672.1|90614.8|47
1641774720000|2022-01-10 00:32:00|90673.9|90623.9|90679|90606.3|90688.2|90626.8|90670.7|90604.3|53
1641774730000|2022-01-10 00:32:10|90665.8|90615.8|90665.8|90615.8|90683.6|90623.1|90665.1|90607.6|66
1641774740000|2022-01-10 00:32:20|90666.4|90616.4|90667.8|90617.8|90684.8|90622.5|90662|90599.7|68
1641774750000|2022-01-10 00:32:30|90665.4|90615.4|90679.3|90598.2|90683|90621.7|90663.5|90596.5|78
1641774760000|2022-01-10 00:32:40|90677.9|90601|90676.1|90603.5|90679.8|90620.5|90661.7|90600.4|79
1641774770000|2022-01-10 00:32:50|90668.2|90618.2|90678.4|90608.1|90679.9|90619.9|90660.1|90605.7|78
1641774780000|2022-01-10 00:33:00|90668.8|90618.8|90665.3|90615.3|90679.9|90619.5|90664.6|90604.7|78
1641774790000|2022-01-10 00:33:10|90667|90617|90664|90614|90677.3|90617|90660.2|90594.9|76
1641774800000|2022-01-10 00:33:20|90675.4|90603.8|90663.5|90613.5|90676.9|90613.9|90658.5|90597.4|68
1641774810000|2022-01-10 00:33:30|90674.7|90604.1|90667.7|90617.7|90681|90619.3|90663.4|90598.4|70
1641774820000|2022-01-10 00:33:40|90669.5|90619.5|90646.4|90596.4|90681.9|90619.5|90644|90590.4|33
1641774830000|2022-01-10 00:33:50|90645.2|90595.2|90639.8|90589.8|90655.9|90599.3|90639|90567.8|32
1641774840000|2022-01-10 00:34:00|90651.7|90578.1|90627.1|90577.1|90654.1|90594.4|90618.8|90554.1|51
1641774850000|2022-01-10 00:34:10|90625.8|90575.8|90633.8|90555.5|90640|90579.5|90623.9|90548.9|55
1641774860000|2022-01-10 00:34:20|90635.5|90553.1|90625.3|90575.3|90636.4|90576.6|90622.1|90553.1|50
1641774870000|2022-01-10 00:34:30|90623.3|90573.3|90624.5|90574.5|90634.9|90578.2|90620.2|90557.1|76
1641774880000|2022-01-10 00:34:40|90623.6|90573.6|90623|90573|90624.7|90574.7|90619.6|90569.6|75
1641774890000|2022-01-10 00:34:50|90623.3|90573.3|90619.2|90569.2|90625|90575|90619|90569|74
1641774900000|2022-01-10 00:35:00|90620.4|90570.4|90621.3|90571.3|90624.2|90574.2|90620.1|90570.1|72
1641774910000|2022-01-10 00:35:10|90621.6|90571.6|90619.5|90569.5|90624.3|90574.3|90615.1|90565.1|59
1641774920000|2022-01-10 00:35:20|90618.9|90568.9|90619.1|90569.1|90620.9|90570.9|90615|90565|75
1641774930000|2022-01-10 00:35:30|90618.2|90568.2|90618.4|90568.4|90635.2|90574.8|90617.7|90556.9|72
1641774940000|2022-01-10 00:35:40|90618.2|90568.2|90617|90567|90619.9|90569.9|90615.4|90565.4|73
1641774950000|2022-01-10 00:35:50|90617.2|90567.2|90616.9|90566.9|90619.4|90569.4|90616.3|90566.3|76
1641774960000|2022-01-10 00:36:00|90617.2|90567.2|90623.7|90573.7|90623.7|90573.7|90616|90566|70
1641774970000|2022-01-10 00:36:10|90623.1|90573.1|90615.8|90565.8|90625.1|90575.1|90615.1|90565.1|64
1641774980000|2022-01-10 00:36:20|90615.9|90565.9|90616.1|90566.1|90619.3|90569.3|90614.7|90564.7|33
1641774990000|2022-01-10 00:36:30|90616.4|90566.4|90614.9|90564.9|90616.5|90566.5|90614.9|90564.9|5
1641775000000|2022-01-10 00:36:40|90614.8|90564.8|90614.6|90564.6|90615.3|90565.3|90613.3|90563.3|8
1641775010000|2022-01-10 00:36:50|90614|90564|90618.5|90568.5|90621.2|90571.2|90613.1|90563.1|17
1641775020000|2022-01-10 00:37:00|90618.9|90568.9|90632.7|90557|90636.4|90569.4|90616.7|90555.4|18
1641775030000|2022-01-10 00:37:10|90622|90572|90611.7|90561.7|90629|90572|90611.7|90553.7|39
1641775040000|2022-01-10 00:37:20|90611.6|90561.6|90613.6|90563.6|90614.1|90564.1|90611.1|90561.1|24
1641775050000|2022-01-10 00:37:30|90611.7|90561.7|90617|90567|90617|90567|90610.2|90560.2|32
1641775060000|2022-01-10 00:37:40|90616.9|90566.9|90614.2|90564.2|90617|90567|90613|90563|11
1641775070000|2022-01-10 00:37:50|90615.3|90565.3|90616.7|90566.7|90617.8|90567.8|90614.9|90564.9|13
1641775080000|2022-01-10 00:38:00|90617|90567|90618.5|90568.5|90618.9|90568.9|90613.7|90563.7|15
1641775090000|2022-01-10 00:38:10|90618.7|90568.7|90612.6|90562.6|90619.1|90569.1|90612.6|90562.6|10
1641775100000|2022-01-10 00:38:20|90614.3|90564.3|90617|90567|90617|90567|90614.3|90564.3|9
1641775110000|2022-01-10 00:38:30|90616.3|90566.3|90615|90565|90618.6|90568.6|90615|90565|7
1641775120000|2022-01-10 00:38:40|90614.4|90564.4|90618.7|90568.7|90619.1|90569.1|90614.4|90564.4|11
1641775130000|2022-01-10 00:38:50|90618.4|90568.4|90618.6|90568.6|90620.1|90570.1|90616.8|90566.8|13
1641775140000|2022-01-10 00:39:00|90618.7|90568.7|90612.1|90562.1|90619.8|90569.8|90612.1|90562.1|8
1641775150000|2022-01-10 00:39:10|90613.1|90563.1|90611.1|90561.1|90619.3|90569.3|90611.1|90561.1|20
1641775160000|2022-01-10 00:39:20|90614.6|90564.6|90609.8|90559.8|90614.6|90564.6|90609.7|90559.7|20
1641775170000|2022-01-10 00:39:30|90612.7|90562.7|90608.5|90558.5|90612.8|90562.8|90608.5|90558.5|10
1641775180000|2022-01-10 00:39:40|90610.3|90560.3|90603|90553|90610.3|90560.3|90600.7|90550.7|33
1641775190000|2022-01-10 00:39:50|90601.3|90551.3|90602.1|90552.1|90610.7|90554|90597.5|90536.9|28
1641775200000|2022-01-10 00:40:00|90601.7|90551.7|90601.6|90551.6|90603.1|90553.1|90597.9|90547.9|29
1641775210000|2022-01-10 00:40:10|90600.8|90550.8|90598.8|90548.8|90602.6|90552.6|90598.8|90548.8|20
1641775220000|2022-01-10 00:40:20|90598.2|90548.2|90597.6|90547.6|90606.1|90556.1|90596|90546|29
1641775230000|2022-01-10 00:40:30|90599.1|90549.1|90598.9|90548.9|90600.1|90550.1|90596.1|90546.1|22
1641775240000|2022-01-10 00:40:40|90598.3|90548.3|90601|90551|90601.4|90551.4|90598.2|90548.2|11
1641775250000|2022-01-10 00:40:50|90600.9|90550.9|90600.9|90550.9|90601.9|90551.9|90598.2|90548.2|29
1641775260000|2022-01-10 00:41:00|90600.7|90550.7|90601.6|90551.6|90603.3|90553.3|90598.7|90548.7|34
1641775270000|2022-01-10 00:41:10|90600.8|90550.8|90598.4|90548.4|90602.3|90552.3|90596.2|90546.2|25
1641775280000|2022-01-10 00:41:20|90599.1|90549.1|90597.7|90547.7|90599.6|90549.6|90595.2|90545.2|28
1641775290000|2022-01-10 00:41:30|90600.4|90550.4|90597|90547|90600.4|90550.4|90593|90543|15
1641775300000|2022-01-10 00:41:40|90595.8|90545.8|90594.8|90544.8|90598.4|90548.4|90594.8|90544.8|19
1641775310000|2022-01-10 00:41:50|90595.8|90545.8|90596.3|90546.3|90596.3|90546.3|90595.3|90545.3|13
1641775320000|2022-01-10 00:42:00|90595.7|90545.7|90594.4|90544.4|90599.8|90549.8|90593.2|90543.2|30
1641775330000|2022-01-10 00:42:10|90595.6|90545.6|90595.9|90545.9|90596.6|90546.6|90594.7|90544.7|22
1641775340000|2022-01-10 00:42:20|90596|90546|90596.5|90546.5|90597.6|90547.6|90595.2|90545.2|19
1641775350000|2022-01-10 00:42:30|90596.8|90546.8|90595|90545|90597.7|90547.7|90593.6|90543.6|19
1641775360000|2022-01-10 00:42:40|90595.8|90545.8|90594.7|90544.7|90596.9|90546.9|90589.5|90539.5|41
1641775370000|2022-01-10 00:42:50|90593.1|90543.1|90594.9|90544.9|90595.6|90545.6|90593.1|90543.1|6
1641775380000|2022-01-10 00:43:00|90594.3|90544.3|90592.9|90542.9|90595.2|90545.2|90592.1|90542.1|15
1641775390000|2022-01-10 00:43:10|90592.8|90542.8|90595.9|90545.9|90597.7|90547.7|90592.8|90542.8|27
1641775400000|2022-01-10 00:43:20|90594.9|90544.9|90595.7|90545.7|90596.1|90546.1|90591.3|90541.3|25
1641775410000|2022-01-10 00:43:30|90592|90542|90597.9|90547.9|90597.9|90547.9|90592|90542|26
1641775420000|2022-01-10 00:43:40|90595.6|90545.6|90593.4|90543.4|90596.3|90546.3|90593.3|90543.3|14
1641775430000|2022-01-10 00:43:50|90595.3|90545.3|90590.5|90540.5|90595.8|90545.8|90589.8|90539.8|21
1641775440000|2022-01-10 00:44:00|90590.6|90540.6|90591.6|90541.6|90591.6|90541.6|90589.3|90539.3|6
1641775450000|2022-01-10 00:44:10|90591.7|90541.7|90592.9|90542.9|90594.8|90544.8|90590.6|90540.6|27
1641775460000|2022-01-10 00:44:20|90593.5|90543.5|90595.9|90545.9|90596.7|90546.7|90592.2|90542.2|22
1641775470000|2022-01-10 00:44:30|90596.6|90546.6|90593.1|90543.1|90597.2|90547.2|90593.1|90543.1|22
1641775480000|2022-01-10 00:44:40|90594.5|90544.5|90595.5|90545.5|90595.6|90545.6|90591.8|90541.8|18
1641775490000|2022-01-10 00:44:50|90599.3|90549.3|90595.9|90545.9|90599.3|90549.3|90594.9|90544.9|15
1641775500000|2022-01-10 00:45:00|90596|90546|90593.4|90543.4|90597.5|90547.5|90593.4|90543.4|11
1641775510000|2022-01-10 00:45:10|90593.8|90543.8|90596.4|90546.4|90596.8|90546.8|90593.8|90543.8|12
1641775520000|2022-01-10 00:45:20|90596|90546|90596.4|90546.4|90601.9|90551.9|90595.5|90545.5|33
1641775530000|2022-01-10 00:45:30|90595.8|90545.8|90599.8|90549.8|90605.6|90555.6|90595.8|90545.8|23
1641775540000|2022-01-10 00:45:40|90602.8|90552.8|90600.6|90550.6|90602.8|90552.8|90593|90543|4
1641775550000|2022-01-10 00:45:50|90603.5|90553.5|90600.4|90550.4|90603.5|90553.5|90600.4|90550.4|10
1641775560000|2022-01-10 00:46:00|90601.7|90551.7|90600.1|90550.1|90602.6|90552.6|90599.1|90549.1|15
1641775570000|2022-01-10 00:46:10|90600.9|90550.9|90596.4|90546.4|90600.9|90550.9|90596.4|90546.4|5
1641775580000|2022-01-10 00:46:20|90600.5|90550.5|90600.8|90550.8|90602.3|90552.3|90600.5|90550.5|7
1641775590000|2022-01-10 00:46:30|90598.8|90548.8|90601.6|90551.6|90603.3|90553.3|90598.8|90548.8|22
1641775600000|2022-01-10 00:46:40|90602.6|90552.6|90598.8|90548.8|90602.6|90552.6|90598.8|90548.8|4
1641775610000|2022-01-10 00:46:50|90601.3|90551.3|90600.9|90550.9|90602.4|90552.4|90600.9|90550.9|4
1641775620000|2022-01-10 00:47:00|90599.3|90549.3|90600.4|90550.4|90601.2|90551.2|90599|90549|7
1641775630000|2022-01-10 00:47:10|90601.2|90551.2|90600.1|90550.1|90601.9|90551.9|90600.1|90550.1|8
1641775640000|2022-01-10 00:47:20|90602.5|90552.5|90600.6|90550.6|90602.5|90552.5|90600.6|90550.6|6
1641775650000|2022-01-10 00:47:30|90602.3|90552.3|90600.2|90550.2|90602.3|90552.3|90600.2|90550.2|4
1641775660000|2022-01-10 00:47:40|90600.6|90550.6|90600.7|90550.7|90602.3|90552.3|90600.5|90550.5|11
1641775670000|2022-01-10 00:47:50|90601.7|90551.7|90603.3|90553.3|90603.7|90553.7|90600.4|90550.4|18
1641775680000|2022-01-10 00:48:00|90603.6|90553.6|90603.7|90553.7|90606|90556|90599.3|90549.3|16
1641775690000|2022-01-10 00:48:10|90603.5|90553.5|90601.9|90551.9|90603.5|90553.5|90600.2|90550.2|11
1641775700000|2022-01-10 00:48:20|90602.6|90552.6|90605.9|90555.9|90607.3|90557.3|90602.5|90552.5|21
1641775710000|2022-01-10 00:48:30|90604.3|90554.3|90607.1|90557.1|90607.2|90557.2|90604.3|90554.3|22
1641775720000|2022-01-10 00:48:40|90605|90555|90604.9|90554.9|90606.4|90556.4|90604.6|90554.6|13
1641775730000|2022-01-10 00:48:50|90605.5|90555.5|90609.1|90559.1|90609.1|90559.1|90604.9|90554.9|19
1641775740000|2022-01-10 00:49:00|90609|90559|90605|90555|90610.9|90560.9|90602.9|90552.9|24
1641775750000|2022-01-10 00:49:10|90601.3|90551.3|90600.9|90550.9|90603.8|90553.8|90600.9|90550.9|18
1641775760000|2022-01-10 00:49:20|90601|90551|90601.1|90551.1|90601.4|90551.4|90600.1|90550.1|15
1641775770000|2022-01-10 00:49:30|90600.2|90550.2|90600.9|90550.9|90603|90553|90600|90550|31
1641775780000|2022-01-10 00:49:40|90601.2|90551.2|90605.6|90555.6|90606|90556|90601.2|90551.2|17
1641775790000|2022-01-10 00:49:50|90606.2|90556.2|90607.8|90557.8|90608.3|90558.3|90606.1|90556.1|24
1641775800000|2022-01-10 00:50:00|90607.6|90557.6|90596.5|90546.5|90607.6|90557.6|90594.6|90544.6|24
1641775810000|2022-01-10 00:50:10|90599.1|90549.1|90595|90545|90599.1|90549.1|90592.4|90542.4|19
1641775820000|2022-01-10 00:50:20|90607.1|90536|90590.3|90540.3|90607.1|90545.3|90590.3|90536|12
1641775830000|2022-01-10 00:50:30|90590.8|90540.8|90591.9|90541.9|90591.9|90541.9|90590.8|90540.8|9
1641775840000|2022-01-10 00:50:40|90591.8|90541.8|90587.8|90537.8|90591.8|90541.8|90587.8|90537.8|5
1641775850000|2022-01-10 00:50:50|90589.3|90539.3|90591.3|90541.3|90591.3|90541.3|90589.1|90539.1|3
1641775860000|2022-01-10 00:51:00|90591.6|90541.6|90590.1|90540.1|90591.8|90541.8|90588.6|90538.6|18
1641775870000|2022-01-10 00:51:10|90590.4|90540.4|90589.9|90539.9|90590.4|90540.4|90589.3|90539.3|10
1641775880000|2022-01-10 00:51:20|90589.7|90539.7|90589.4|90539.4|90590|90540|90589.1|90539.1|5
1641775890000|2022-01-10 00:51:30|90587|90537|90594.9|90544.9|90606.5|90552.4|90587|90535|15
1641775900000|2022-01-10 00:51:40|90594.1|90544.1|90589.7|90539.7|90603.4|90544.5|90588.9|90529.9|18
1641775910000|2022-01-10 00:51:50|90591.1|90541.1|90588.9|90538.9|90592.5|90542.5|90588.9|90538.9|8
1641775920000|2022-01-10 00:52:00|90589.6|90539.6|90585.4|90535.4|90591.1|90541.1|90584.5|90534.5|28
1641775930000|2022-01-10 00:52:10|90584.2|90534.2|90590.1|90540.1|90590.9|90540.9|90584.2|90534.2|14
1641775940000|2022-01-10 00:52:20|90589|90539|90591.8|90541.8|90594.6|90544.6|90588.9|90538.9|41
1641775950000|2022-01-10 00:52:30|90591.7|90541.7|90589.5|90539.5|90592.3|90542.3|90589.2|90539.2|26
1641775960000|2022-01-10 00:52:40|90589.3|90539.3|90592.7|90542.7|90592.9|90542.9|90589.3|90539.3|34
1641775970000|2022-01-10 00:52:50|90592.4|90542.4|90594.9|90544.9|90595.4|90545.4|90592|90542|13
1641775980000|2022-01-10 00:53:00|90596|90546|90592.1|90542.1|90596|90546|90591.4|90541.4|13
1641775990000|2022-01-10 00:53:10|90594.6|90544.6|90594.3|90544.3|90594.6|90544.6|90592.1|90542.1|21
1641776000000|2022-01-10 00:53:20|90593.7|90543.7|90592.2|90542.2|90594.4|90544.4|90590.7|90540.7|25
1641776010000|2022-01-10 00:53:30|90593.7|90543.7|90590.2|90540.2|90593.7|90543.7|90589.8|90539.8|17
1641776020000|2022-01-10 00:53:40|90591.5|90541.5|90593.6|90543.6|90593.6|90543.6|90590|90540|23
1641776030000|2022-01-10 00:53:50|90593.4|90543.4|90594.1|90544.1|90594.7|90544.7|90589.3|90539.3|25
1641776040000|2022-01-10 00:54:00|90594.6|90544.6|90597.1|90547.1|90599.1|90549.1|90592.7|90542.7|34
1641776050000|2022-01-10 00:54:10|90597.8|90547.8|90598.3|90548.3|90611|90551.1|90596.1|90528.4|61
1641776060000|2022-01-10 00:54:20|90597.1|90547.1|90595.7|90545.7|90611.1|90549.1|90593.2|90533.8|65
1641776070000|2022-01-10 00:54:30|90596.3|90546.3|90597.6|90547.6|90597.7|90547.7|90596|90546|19
1641776080000|2022-01-10 00:54:40|90597.7|90547.7|90609.3|90559.3|90615.8|90561|90597.7|90538.3|51
1641776090000|2022-01-10 00:54:50|90607.8|90557.8|90608.5|90558.5|90621.3|90559.5|90606.6|90545.3|37
1641776100000|2022-01-10 00:55:00|90609.5|90559.5|90612.8|90562.8|90619.5|90562.8|90607.2|90540.7|44
1641776110000|2022-01-10 00:55:10|90610.6|90560.6|90618.7|90548.3|90619.8|90562.9|90605.1|90542.3|47
1641776120000|2022-01-10 00:55:20|90608.6|90558.6|90606|90556|90620.5|90560.7|90603|90543.3|26
1641776130000|2022-01-10 00:55:30|90606.4|90556.4|90601.2|90551.2|90641.4|90559.7|90599.6|90533|74
1641776140000|2022-01-10 00:55:40|90600.7|90550.7|90614.1|90543.2|90615.4|90557|90599.6|90534.5|71
1641776150000|2022-01-10 00:55:50|90602.9|90552.9|90602.6|90552.6|90616.6|90552.9|90601.5|90539.1|30
1641776160000|2022-01-10 00:56:00|90602.7|90552.7|90605.7|90555.7|90614.8|90556.9|90602.5|90543.1|33
1641776170000|2022-01-10 00:56:10|90606.3|90556.3|90611.6|90561.6|90622.4|90562.7|90602.6|90544.8|29
1641776180000|2022-01-10 00:56:20|90610.4|90560.4|90620.6|90541.5|90621.4|90562.8|90604.6|90541.5|78
1641776190000|2022-01-10 00:56:30|90618.8|90543.1|90608.5|90558.5|90624.4|90561.7|90606.3|90543.1|77
1641776200000|2022-01-10 00:56:40|90608.9|90558.9|90606.9|90556.9|90623.7|90562.8|90604.6|90544.7|61
1641776210000|2022-01-10 00:56:50|90610.6|90560.6|90608|90558|90611.3|90561.3|90607.3|90557.3|49
1641776220000|2022-01-10 00:57:00|90610.7|90560.7|90612.9|90562.9|90613.6|90563.6|90610.3|90560.3|28
1641776230000|2022-01-10 00:57:10|90613|90563|90613|90563|90625.1|90565.9|90612.9|90549.2|33
1641776240000|2022-01-10 00:57:20|90613.2|90563.2|90612.9|90562.9|90624|90563.8|90612.8|90551.4|8
1641776250000|2022-01-10 00:57:30|90624.9|90553.5|90613.2|90563.2|90625.2|90568.6|90612.5|90553.5|44
1641776260000|2022-01-10 00:57:40|90614|90564|90612.8|90562.8|90625.3|90565.6|90610.2|90553.7|73
1641776270000|2022-01-10 00:57:50|90611.9|90561.9|90612.3|90562.3|90616.1|90566.1|90611.4|90561.4|73
1641776280000|2022-01-10 00:58:00|90611.6|90561.6|90614.6|90564.6|90626.6|90566.4|90611.2|90552|79
1641776290000|2022-01-10 00:58:10|90613.2|90563.2|90613.1|90563.1|90616|90566|90608.7|90558.7|79
1641776300000|2022-01-10 00:58:20|90611|90561|90614.2|90564.2|90617.9|90567.9|90608.6|90558.6|77
1641776310000|2022-01-10 00:58:30|90614.3|90564.3|90613.8|90563.8|90618.2|90568.2|90612.2|90562.2|78
1641776320000|2022-01-10 00:58:40|90613.7|90563.7|90627|90553.6|90627|90569.1|90612.3|90553.6|70
1641776330000|2022-01-10 00:58:50|90616.6|90566.6|90616.3|90566.3|90626.8|90570.2|90615.7|90555.3|48
1641776340000|2022-01-10 00:59:00|90616.6|90566.6|90618.4|90568.4|90619.7|90569.7|90614.6|90564.6|65
1641776350000|2022-01-10 00:59:10|90618.5|90568.5|90617.5|90567.5|90624|90569.7|90611.8|90551.5|37
1641776360000|2022-01-10 00:59:20|90616.2|90566.2|90621.1|90571.1|90633.4|90575.2|90615.9|90557.8|44
1641776370000|2022-01-10 00:59:30|90621|90571|90623.4|90573.4|90633.7|90576.8|90619.2|90553.2|73
1641776380000|2022-01-10 00:59:40|90634.5|90563.6|90631.2|90555.1|90634.5|90575.9|90620.8|90553.7|44
1641776390000|2022-01-10 00:59:50|90633.5|90555.2|90621|90571|90633.5|90574.9|90620.4|90555.2|71
1641776400000|2022-01-10 01:00:00|90621.7|90571.7|90617.8|90567.8|90628.6|90574.2|90616.6|90553.8|72
1641776410000|2022-01-10 01:00:10|90619|90569|90617|90567|90628.1|90569.8|90615.3|90553.8|72
1641776420000|2022-01-10 01:00:20|90617.3|90567.3|90619.8|90569.8|90625.6|90570|90614.1|90552.2|73
1641776430000|2022-01-10 01:00:30|90617.2|90567.2|90618.1|90568.1|90619.1|90569.1|90614.4|90564.4|69
1641776440000|2022-01-10 01:00:40|90617.9|90567.9|90620|90570|90620.2|90570.2|90616.2|90566.2|54
1641776450000|2022-01-10 01:00:50|90619.6|90569.6|90621.1|90571.1|90622.1|90572.1|90617.4|90567.4|50
1641776460000|2022-01-10 01:01:00|90619.4|90569.4|90640.2|90569.9|90643|90584.4|90618.9|90553.1|75
1641776470000|2022-01-10 01:01:10|90629.8|90579.8|90638.9|90566.5|90643.3|90583.7|90628.4|90564|73
1641776480000|2022-01-10 01:01:20|90629.2|90579.2|90637|90587|90645.1|90588.3|90629.2|90569.3|73
1641776490000|2022-01-10 01:01:30|90637.9|90587.9|90634.9|90584.9|90647.8|90588.3|90633|90560.1|76
1641776500000|2022-01-10 01:01:40|90634.7|90584.7|90650.2|90600.2|90654.2|90600.3|90633.1|90564.5|77
1641776510000|2022-01-10 01:01:50|90650|90600|90656|90606|90665.2|90608.3|90642.9|90590.8|62
1641776520000|2022-01-10 01:02:00|90655.9|90605.9|90654.9|90604.9|90659.6|90609.6|90653.4|90603.4|75
1641776530000|2022-01-10 01:02:10|90664.2|90587.8|90651.2|90601.2|90669|90606.9|90650.1|90586.8|52
1641776540000|2022-01-10 01:02:20|90652.8|90602.8|90652.4|90602.4|90666.2|90604.2|90649|90586.7|58
1641776550000|2022-01-10 01:02:30|90676.6|90596|90662.8|90612.8|90689.9|90627.9|90656.8|90592.6|59
1641776560000|2022-01-10 01:02:40|90663.1|90613.1|90662.8|90612.8|90663.6|90613.6|90662|90612|14
1641776570000|2022-01-10 01:02:50|90663.1|90613.1|90661|90611|90663.8|90613.8|90659.8|90609.8|10
1641776580000|2022-01-10 01:03:00|90660.2|90610.2|90646.7|90596.7|90669.5|90612.5|90646.2|90586.1|41
1641776590000|2022-01-10 01:03:10|90647.6|90597.6|90646.5|90596.5|90665.7|90598|90644.9|90574.4|22
1641776600000|2022-01-10 01:03:20|90644.6|90594.6|90635.2|90585.2|90652.3|90597.3|90631.2|90579.8|38
1641776610000|2022-01-10 01:03:30|90634|90584|90637.5|90587.5|90637.5|90587.5|90632.7|90582.7|14
1641776620000|2022-01-10 01:03:40|90635.6|90585.6|90632.6|90582.6|90636.5|90586.5|90631.9|90581.9|15
1641776630000|2022-01-10 01:03:50|90632.4|90582.4|90634.5|90584.5|90636.7|90586.7|90632.4|90582.4|23
1641776640000|2022-01-10 01:04:00|90634.6|90584.6|90636.5|90586.5|90650.2|90590.9|90634.6|90574.6|54
1641776650000|2022-01-10 01:04:10|90637.2|90587.2|90641.2|90591.2|90651.3|90592.2|90635.7|90573.6|35
1641776660000|2022-01-10 01:04:20|90653.6|90580.7|90642|90592|90653.9|90596.3|90639.3|90580.7|24
1641776670000|2022-01-10 01:04:30|90641.9|90591.9|90641.2|90591.2|90642.5|90592.5|90638.8|90588.8|21
1641776680000|2022-01-10 01:04:40|90639.2|90589.2|90635.3|90585.3|90641.3|90591.3|90635.2|90585.2|14
1641776690000|2022-01-10 01:04:50|90635.2|90585.2|90623.2|90573.2|90643.6|90585.2|90621.6|90560.9|54
1641776700000|2022-01-10 01:05:00|90623.8|90573.8|90621.8|90571.8|90625.6|90575.6|90621.5|90571.5|24
1641776710000|2022-01-10 01:05:10|90619.7|90569.7|90630.6|90559.4|90633.8|90575|90619.3|90557.8|24
1641776720000|2022-01-10 01:05:20|90631.6|90559.2|90623.8|90573.8|90636.7|90576.9|90621.5|90558.7|18
1641776730000|2022-01-10 01:05:30|90623|90573|90637.5|90561.1|90637.5|90573.4|90621.1|90559.8|24
1641776740000|2022-01-10 01:05:40|90638.2|90559.5|90619.9|90569.9|90638.2|90573.7|90619.1|90556.5|30
1641776750000|2022-01-10 01:05:50|90631|90559.2|90620.2|90546.8|90632.3|90571.2|90609.8|90546.1|38
1641776760000|2022-01-10 01:06:00|90620.1|90546.7|90613.8|90563.8|90633.3|90565|90606.9|90541|42
1641776770000|2022-01-10 01:06:10|90615.3|90565.3|90629.4|90555.3|90631.7|90567.8|90611.5|90552.2|47
1641776780000|2022-01-10 01:06:20|90628.5|90555.8|90615.5|90565.5|90629.7|90566.9|90615.2|90552.1|29
1641776790000|2022-01-10 01:06:30|90615.3|90565.3|90617.1|90567.1|90619.7|90569.7|90612.9|90562.9|36
1641776800000|2022-01-10 01:06:40|90617|90567|90618.9|90568.9|90636.6|90573.7|90616.7|90553.9|41
1641776810000|2022-01-10 01:06:50|90619|90569|90624.2|90574.2|90636.8|90576.1|90618.3|90554.4|34
1641776820000|2022-01-10 01:07:00|90632.3|90560.1|90620.1|90570.1|90632.8|90574.6|90620.1|90552.8|18
1641776830000|2022-01-10 01:07:10|90636.4|90557.9|90622.4|90572.4|90636.4|90574.4|90621.5|90557.1|21
1641776840000|2022-01-10 01:07:20|90632.7|90561.9|90622.9|90572.9|90633.8|90574.7|90622|90561|21
1641776850000|2022-01-10 01:07:30|90621.1|90571.1|90619.3|90569.3|90621.1|90571.1|90617.5|90567.5|30
1641776860000|2022-01-10 01:07:40|90629.8|90559.3|90618.7|90568.7|90629.8|90572.7|90617.8|90559.3|41
1641776870000|2022-01-10 01:07:50|90621.2|90571.2|90624.3|90574.3|90627.6|90577.6|90618.9|90568.9|39
1641776880000|2022-01-10 01:08:00|90624.7|90574.7|90621.5|90571.5|90633.3|90574.7|90619.7|90563.1|35
1641776890000|2022-01-10 01:08:10|90621|90571|90623.5|90573.5|90624.4|90574.4|90617|90567|28
1641776900000|2022-01-10 01:08:20|90623.2|90573.2|90626.9|90576.9|90627.2|90577.2|90623.2|90573.2|23
1641776910000|2022-01-10 01:08:30|90626.8|90576.8|90626|90576|90630.7|90580.7|90624.6|90574.6|20
1641776920000|2022-01-10 01:08:40|90627|90577|90628.5|90578.5|90629.3|90579.3|90626.6|90576.6|18
1641776930000|2022-01-10 01:08:50|90629.2|90579.2|90629.8|90579.8|90630.8|90580.8|90626.7|90576.7|18
1641776940000|2022-01-10 01:09:00|90629.7|90579.7|90624.8|90574.8|90639.4|90579.7|90624.8|90565|19
1641776950000|2022-01-10 01:09:10|90640.4|90563.2|90631.6|90581.6|90644.2|90582.2|90628|90562.7|37
1641776960000|2022-01-10 01:09:20|90632.1|90582.1|90631.9|90581.9|90632.5|90582.5|90631.7|90581.7|7
1641776970000|2022-01-10 01:09:30|90640|90564.4|90627.6|90577.6|90640|90578.1|90625.8|90564.4|18
1641776980000|2022-01-10 01:09:40|90628.3|90578.3|90629|90579|90629.8|90579.8|90627.1|90577.1|14
1641776990000|2022-01-10 01:09:50|90629.4|90579.4|90630.1|90580.1|90640.4|90580.5|90629.4|90569.3|10
1641777000000|2022-01-10 01:10:00|90638.5|90559.8|90624.2|90574.2|90647.1|90577.7|90617.7|90554.4|51
1641777010000|2022-01-10 01:10:10|90624|90574|90629.3|90579.3|90640.6|90579.6|90621.9|90559.9|39
1641777020000|2022-01-10 01:10:20|90626|90576|90630.5|90580.5|90639.5|90580.5|90624.5|90565|12
1641777030000|2022-01-10 01:10:30|90625.7|90575.7|90632.1|90582.1|90643|90586.6|90624.8|90567.9|36
1641777040000|2022-01-10 01:10:40|90633.7|90583.7|90632.3|90582.3|90648.2|90585.9|90629.1|90571.2|49
1641777050000|2022-01-10 01:10:50|90633.1|90583.1|90637.2|90587.2|90638.8|90588.8|90632.4|90582.4|37
1641777060000|2022-01-10 01:11:00|90637.4|90587.4|90636.1|90586.1|90638.2|90588.2|90633|90583|27
1641777070000|2022-01-10 01:11:10|90635.8|90585.8|90650.5|90575.8|90652.9|90590.8|90634.8|90574.8|33
1641777080000|2022-01-10 01:11:20|90650.4|90577.2|90644.3|90594.3|90653.5|90594.3|90637.8|90573.8|19
1641777090000|2022-01-10 01:11:30|90645.3|90595.3|90636.5|90586.5|90654.7|90596|90636.5|90573.8|47
1641777100000|2022-01-10 01:11:40|90637.6|90587.6|90636.6|90586.6|90642.2|90592.2|90635.4|90585.4|61
1641777110000|2022-01-10 01:11:50|90640.3|90590.3|90634.2|90584.2|90647.7|90590.3|90633.8|90571.9|71
1641777120000|2022-01-10 01:12:00|90635|90585|90636.7|90586.7|90646.5|90590.7|90633.5|90576.3|54
1641777130000|2022-01-10 01:12:10|90636.2|90586.2|90640.9|90590.9|90654.2|90596.2|90634.2|90572.6|66
1641777140000|2022-01-10 01:12:20|90640.4|90590.4|90643.5|90593.5|90643.8|90593.8|90640.4|90590.4|12
1641777150000|2022-01-10 01:12:30|90643.1|90593.1|90641.8|90591.8|90651.9|90593.1|90639.1|90573.7|31
1641777160000|2022-01-10 01:12:40|90641|90591|90637.7|90587.7|90643.3|90593.3|90637|90587|14
1641777170000|2022-01-10 01:12:50|90638.4|90588.4|90639.1|90589.1|90643.8|90593.8|90637.3|90587.3|52
1641777180000|2022-01-10 01:13:00|90638.8|90588.8|90639|90589|90648.1|90594.3|90638.4|90574.4|33
1641777190000|2022-01-10 01:13:10|90636.2|90586.2|90641.5|90591.5|90652.2|90592.6|90636.2|90574.2|19
1641777200000|2022-01-10 01:13:20|90641.6|90591.6|90641.9|90591.9|90651.1|90592.8|90639.6|90579.7|18
1641777210000|2022-01-10 01:13:30|90641.8|90591.8|90639.4|90589.4|90642.3|90592.3|90635.6|90585.6|44
1641777220000|2022-01-10 01:13:40|90639.3|90589.3|90638.6|90588.6|90641.6|90591.6|90636|90586|37
1641777230000|2022-01-10 01:13:50|90638.5|90588.5|90640|90590|90655.7|90596.1|90637.7|90575|29
1641777240000|2022-01-10 01:14:00|90638.4|90588.4|90652|90578.4|90652|90593.2|90638.4|90578.4|28
1641777250000|2022-01-10 01:14:10|90650|90579.4|90638.4|90588.4|90650|90591.6|90636.7|90579.4|21
1641777260000|2022-01-10 01:14:20|90638.3|90588.3|90648.4|90598.4|90666.3|90598.6|90638.3|90575.6|72
1641777270000|2022-01-10 01:14:30|90660|90584.5|90648|90598|90660|90598|90641.1|90579.6|47
1641777280000|2022-01-10 01:14:40|90647.9|90597.9|90643.7|90593.7|90647.9|90597.9|90642.7|90592.7|25
1641777290000|2022-01-10 01:14:50|90644.7|90594.7|90642.5|90592.5|90648.4|90598.4|90642.3|90592.3|35
1641777300000|2022-01-10 01:15:00|90642.3|90592.3|90644.8|90594.8|90647.8|90597.8|90640.8|90590.8|54
1641777310000|2022-01-10 01:15:10|90645.3|90595.3|90643.2|90593.2|90645.3|90595.3|90639.7|90589.7|25
1641777320000|2022-01-10 01:15:20|90643.1|90593.1|90641.7|90591.7|90644.3|90594.3|90641.6|90591.6|14
1641777330000|2022-01-10 01:15:30|90640|90590|90637.3|90587.3|90641|90591|90636.2|90586.2|20
1641777340000|2022-01-10 01:15:40|90639.8|90589.8|90636.2|90586.2|90645.7|90591.7|90633.2|90573.2|35
1641777350000|2022-01-10 01:15:50|90638.7|90588.7|90653.8|90581|90655.5|90598.2|90633.4|90578.7|37
1641777360000|2022-01-10 01:16:00|90654.8|90581.7|90647.2|90597.2|90678.5|90600.7|90643.2|90576.2|66
1641777370000|2022-01-10 01:16:10|90646.5|90596.5|90664.9|90588.8|90665|90599.5|90646.5|90583.9|18
1641777380000|2022-01-10 01:16:20|90653.9|90603.9|90654|90604|90667.6|90604.6|90653.2|90589|23
1641777390000|2022-01-10 01:16:30|90653.9|90603.9|90654.6|90604.6|90664.5|90604.6|90651.7|90588.5|27
1641777400000|2022-01-10 01:16:40|90664.8|90593.8|90659.1|90584.2|90664.8|90605.7|90650.7|90584.2|21
1641777410000|2022-01-10 01:16:50|90661.6|90591|90652|90602|90661.6|90603.3|90649.4|90591|29
1641777420000|2022-01-10 01:17:00|90650.7|90600.7|90655.1|90605.1|90663.2|90605.1|90650.5|90592.4|32
1641777430000|2022-01-10 01:17:10|90654.1|90604.1|90662.2|90585.1|90662.2|90606.7|90647.8|90583.7|26
1641777440000|2022-01-10 01:17:20|90659.8|90586.4|90642.8|90592.8|90660.2|90598.6|90641.8|90580.9|47
1641777450000|2022-01-10 01:17:30|90640.1|90590.1|90654.3|90582.9|90654.6|90593.6|90638.5|90578.9|24
1641777460000|2022-01-10 01:17:40|90655.8|90582.7|90640.9|90590.9|90655.9|90595.1|90638.7|90578.3|37
1641777470000|2022-01-10 01:17:50|90639.2|90589.2|90651.3|90577.6|90651.4|90591.8|90638.9|90577.5|23
1641777480000|2022-01-10 01:18:00|90641.4|90591.4|90640|90590|90653.4|90596.2|90638.4|90580.8|32
1641777490000|2022-01-10 01:18:10|90643|90593|90640.5|90590.5|90643|90593|90638.7|90588.7|29
1641777500000|2022-01-10 01:18:20|90640.3|90590.3|90640.6|90590.6|90641.7|90591.7|90639.4|90589.4|37
1641777510000|2022-01-10 01:18:30|90640.1|90590.1|90637.8|90587.8|90648.4|90595.2|90636.1|90577.2|28
1641777520000|2022-01-10 01:18:40|90637.5|90587.5|90638.9|90588.9|90641.4|90591.4|90637.5|90587.5|17
1641777530000|2022-01-10 01:18:50|90639.3|90589.3|90641.5|90591.5|90646.2|90596.2|90638.3|90588.3|36
1641777540000|2022-01-10 01:19:00|90641|90591|90638|90588|90642.8|90592.8|90637|90587|27
1641777550000|2022-01-10 01:19:10|90639.7|90589.7|90640.9|90590.9|90642|90592|90638.9|90588.9|24
1641777560000|2022-01-10 01:19:20|90640.2|90590.2|90640.2|90590.2|90641.6|90591.6|90639.2|90589.2|23
1641777570000|2022-01-10 01:19:30|90642.1|90592.1|90640.2|90590.2|90649.6|90592.1|90638.5|90577|5
1641777580000|2022-01-10 01:19:40|90640.4|90590.4|90637.9|90587.9|90640.4|90590.4|90635.7|90585.7|36
1641777590000|2022-01-10 01:19:50|90636.5|90586.5|90637.3|90587.3|90638.8|90588.8|90634.6|90584.6|17
1641777600000|2022-01-10 01:20:00|90636.5|90586.5|90640.9|90590.9|90642.7|90592.7|90634.2|90584.2|37
1641777610000|2022-01-10 01:20:10|90641.1|90591.1|90642.1|90592.1|90643.2|90593.2|90638.7|90588.7|21
1641777620000|2022-01-10 01:20:20|90642.9|90592.9|90632.2|90582.2|90642.9|90592.9|90632.2|90582.2|18
1641777630000|2022-01-10 01:20:30|90655.5|90572.5|90637.4|90587.4|90655.5|90589.3|90636.4|90572.5|18
1641777640000|2022-01-10 01:20:40|90637.8|90587.8|90643.3|90593.3|90643.3|90593.3|90637|90587|24
1641777650000|2022-01-10 01:20:50|90639.1|90589.1|90636.7|90586.7|90642.4|90592.4|90633.7|90583.7|22
1641777660000|2022-01-10 01:21:00|90636.8|90586.8|90637.1|90587.1|90637.8|90587.8|90633.7|90583.7|29
1641777670000|2022-01-10 01:21:10|90637.3|90587.3|90635.9|90585.9|90639.6|90589.6|90635.2|90585.2|19
1641777680000|2022-01-10 01:21:20|90634.7|90584.7|90645.4|90595.4|90645.4|90595.4|90634.7|90584.7|37
1641777690000|2022-01-10 01:21:30|90643.7|90593.7|90642.8|90592.8|90656.3|90597.3|90642.8|90585.8|19
1641777700000|2022-01-10 01:21:40|90642.6|90592.6|90643.1|90593.1|90645.6|90595.6|90642.6|90592.6|26
1641777710000|2022-01-10 01:21:50|90643.9|90593.9|90645.4|90595.4|90645.4|90595.4|90642.7|90592.7|17
1641777720000|2022-01-10 01:22:00|90645.5|90595.5|90645.4|90595.4|90646.3|90596.3|90643.4|90593.4|27
1641777730000|2022-01-10 01:22:10|90645.3|90595.3|90641.4|90591.4|90645.3|90595.3|90640.8|90590.8|24
1641777740000|2022-01-10 01:22:20|90640.1|90590.1|90640.3|90590.3|90642.1|90592.1|90640|90590|18
1641777750000|2022-01-10 01:22:30|90640.9|90590.9|90639.5|90589.5|90642.2|90592.2|90639.2|90589.2|15
1641777760000|2022-01-10 01:22:40|90640.4|90590.4|90644.7|90594.7|90651.1|90595.3|90639.2|90580.1|32
1641777770000|2022-01-10 01:22:50|90642.4|90592.4|90646.4|90596.4|90649|90599|90640.9|90590.9|22
1641777780000|2022-01-10 01:23:00|90644.1|90594.1|90641.7|90591.7|90645.6|90595.6|90640.8|90590.8|27
1641777790000|2022-01-10 01:23:10|90644|90594|90640.5|90590.5|90644|90594|90639.9|90589.9|22
1641777800000|2022-01-10 01:23:20|90640.7|90590.7|90645.2|90595.2|90647.1|90597.1|90639.6|90589.6|28
1641777810000|2022-01-10 01:23:30|90644.6|90594.6|90644|90594|90646.4|90596.4|90644|90594|15
1641777820000|2022-01-10 01:23:40|90644.5|90594.5|90642.2|90592.2|90646.6|90596.6|90638|90588|25
1641777830000|2022-01-10 01:23:50|90642.1|90592.1|90649.3|90599.3|90649.3|90599.3|90639.6|90589.6|27
1641777840000|2022-01-10 01:24:00|90655.7|90583.9|90645.6|90595.6|90656.4|90600.3|90642.1|90583.9|22
1641777850000|2022-01-10 01:24:10|90646.3|90596.3|90644.6|90594.6|90659.7|90599.2|90644.2|90588.1|12
1641777860000|2022-01-10 01:24:20|90642.9|90592.9|90637.4|90587.4|90646.5|90593.8|90636.2|90576.3|27
1641777870000|2022-01-10 01:24:30|90638.1|90588.1|90640|90590|90658.2|90591.2|90637|90566.2|19
1641777880000|2022-01-10 01:24:40|90639.3|90589.3|90638.3|90588.3|90640|90590|90636.7|90586.7|18
1641777890000|2022-01-10 01:24:50|90638|90588|90636.1|90586.1|90638.7|90588.7|90635.3|90585.3|22
1641777900000|2022-01-10 01:25:00|90636|90586|90634.6|90584.6|90636.8|90586.8|90632.2|90582.2|32
1641777910000|2022-01-10 01:25:10|90635.7|90585.7|90636.9|90586.9|90638.3|90588.3|90635.1|90585.1|21
1641777920000|2022-01-10 01:25:20|90637.4|90587.4|90638.1|90588.1|90638.8|90588.8|90633.7|90583.7|21
1641777930000|2022-01-10 01:25:30|90637.2|90587.2|90638.6|90588.6|90640|90590|90634.4|90584.4|16
1641777940000|2022-01-10 01:25:40|90639.2|90589.2|90638.6|90588.6|90639.6|90589.6|90637.1|90587.1|6
1641777950000|2022-01-10 01:25:50|90638.2|90588.2|90638.7|90588.7|90638.9|90588.9|90637.3|90587.3|6
1641777960000|2022-01-10 01:26:00|90638.6|90588.6|90637.7|90587.7|90639.1|90589.1|90636.7|90586.7|12
1641777970000|2022-01-10 01:26:10|90638.1|90588.1|90639.5|90589.5|90641.6|90591.6|90638|90588|27
1641777980000|2022-01-10 01:26:20|90636.3|90586.3|90641.2|90591.2|90641.2|90591.2|90636.3|90586.3|14
1641777990000|2022-01-10 01:26:30|90641.4|90591.4|90639.7|90589.7|90642|90592|90638|90588|16
1641778000000|2022-01-10 01:26:40|90639.6|90589.6|90642.1|90592.1|90642.1|90592.1|90639.6|90589.6|12
1641778010000|2022-01-10 01:26:50|90641.8|90591.8|90643.3|90593.3|90643.4|90593.4|90641.8|90591.8|12
1641778020000|2022-01-10 01:27:00|90643.2|90593.2|90641.6|90591.6|90643.2|90593.2|90640.8|90590.8|11
1641778030000|2022-01-10 01:27:10|90641.7|90591.7|90649|90599|90667.7|90602.4|90640.6|90587.5|50
1641778040000|2022-01-10 01:27:20|90648.7|90598.7|90650.5|90600.5|90662.7|90604.1|90647.6|90585.2|39
1641778050000|2022-01-10 01:27:30|90659.8|90586.1|90652.7|90602.7|90659.8|90602.7|90648.8|90586.1|10
1641778060000|2022-01-10 01:27:40|90652.9|90602.9|90652.5|90602.5|90662.7|90605.6|90650.6|90591|21
1641778070000|2022-01-10 01:27:50|90653.9|90603.9|90653|90603|90668.7|90606.1|90649.2|90591.7|34
1641778080000|2022-01-10 01:28:00|90653.2|90603.2|90653.5|90603.5|90660.9|90605.7|90651|90589.8|28
1641778090000|2022-01-10 01:28:10|90655.9|90605.9|90656.5|90606.5|90658.2|90608.2|90652.9|90602.9|23
1641778100000|2022-01-10 01:28:20|90656.8|90606.8|90653.4|90603.4|90662.8|90608.3|90652.2|90592.1|30
1641778110000|2022-01-10 01:28:30|90653.5|90603.5|90653.5|90603.5|90654.1|90604.1|90647.3|90597.3|51
1641778120000|2022-01-10 01:28:40|90654.2|90604.2|90649.9|90599.9|90654.2|90604.2|90646.1|90596.1|43
1641778130000|2022-01-10 01:28:50|90650.1|90600.1|90652.1|90602.1|90652.5|90602.5|90649.9|90599.9|25
1641778140000|2022-01-10 01:29:00|90652|90602|90650.7|90600.7|90654.2|90604.2|90648.4|90598.4|38
1641778150000|2022-01-10 01:29:10|90651|90601|90653.9|90603.9|90663.5|90604|90649.7|90588.8|28
1641778160000|2022-01-10 01:29:20|90654|90604|90657.7|90607.7|90666.8|90607.9|90651.8|90590.7|23
1641778170000|2022-01-10 01:29:30|90657.9|90607.9|90656.1|90606.1|90667.9|90610|90652.8|90590.7|28
1641778180000|2022-01-10 01:29:40|90655.5|90605.5|90655.3|90605.3|90656.2|90606.2|90652.4|90602.4|28
1641778190000|2022-01-10 01:29:50|90658.2|90608.2|90657.6|90607.6|90659|90609|90653.1|90603.1|20
1641778200000|2022-01-10 01:30:00|90655.6|90605.6|90660.4|90610.4|90670.9|90612.7|90652.1|90592.3|50
1641778210000|2022-01-10 01:30:10|90667.9|90595.4|90666.6|90616.6|90668.2|90616.6|90658.5|90594.9|59
1641778220000|2022-01-10 01:30:20|90665|90615|90670.9|90600.9|90670.9|90615|90658.5|90598.2|46
1641778230000|2022-01-10 01:30:30|90673.1|90595.2|90664.4|90614.4|90676.3|90615.4|90659.5|90595.2|42
1641778240000|2022-01-10 01:30:40|90664.1|90614.1|90660.8|90610.8|90674.8|90615.9|90660.8|90601.8|29
1641778250000|2022-01-10 01:30:50|90660.7|90610.7|90665.4|90615.4|90665.4|90615.4|90657.2|90607.2|31
1641778260000|2022-01-10 01:31:00|90666.9|90616.9|90661.6|90611.6|90668.4|90618.4|90660.5|90610.5|33
1641778270000|2022-01-10 01:31:10|90661.7|90611.7|90661.3|90611.3|90661.9|90611.9|90659.7|90609.7|17
1641778280000|2022-01-10 01:31:20|90660.8|90610.8|90661.3|90611.3|90664.4|90614.4|90660.7|90610.7|27
1641778290000|2022-01-10 01:31:30|90661.9|90611.9|90657.9|90607.9|90662.8|90612.8|90657.4|90607.4|33
1641778300000|2022-01-10 01:31:40|90658.1|90608.1|90656.6|90606.6|90658.7|90608.7|90653.9|90603.9|27
1641778310000|2022-01-10 01:31:50|90656.4|90606.4|90649.9|90599.9|90659.6|90606.4|90644.9|90587.8|42
1641778320000|2022-01-10 01:32:00|90647.4|90597.4|90654|90604|90664.5|90604.6|90645.5|90587.4|30
1641778330000|2022-01-10 01:32:10|90653.7|90603.7|90654|90604|90665|90605.6|90653.4|90592.5|21
1641778340000|2022-01-10 01:32:20|90653.9|90603.9|90653.5|90603.5|90663.7|90605.2|90648.8|90592.9|24
1641778350000|2022-01-10 01:32:30|90651.9|90601.9|90651.6|90601.6|90654.4|90604.4|90648.6|90598.6|28
1641778360000|2022-01-10 01:32:40|90651.5|90601.5|90646.7|90596.7|90657.8|90603.9|90645.9|90587.7|35
1641778370000|2022-01-10 01:32:50|90648.2|90598.2|90639.8|90589.8|90649.9|90599.9|90639.8|90589.8|48
1641778380000|2022-01-10 01:33:00|90641.4|90591.4|90639.4|90589.4|90653.7|90593.2|90634|90575.7|50
1641778390000|2022-01-10 01:33:10|90639.5|90589.5|90640.9|90590.9|90651.7|90591.6|90638.6|90579.4|31
1641778400000|2022-01-10 01:33:20|90652.7|90580.7|90641.8|90591.8|90652.7|90598.2|90639.7|90579|33
1641778410000|2022-01-10 01:33:30|90641.9|90591.9|90630.2|90580.2|90645.4|90592.7|90628|90565.9|37
1641778420000|2022-01-10 01:33:40|90629.1|90579.1|90642.1|90570.7|90645.6|90582.6|90628.5|90566.8|26
1641778430000|2022-01-10 01:33:50|90632.1|90582.1|90634.2|90584.2|90644.1|90584.5|90632.1|90572.6|13
1641778440000|2022-01-10 01:34:00|90646.5|90570|90648.5|90572.7|90648.5|90583.9|90630.5|90569.6|17
1641778450000|2022-01-10 01:34:10|90635.9|90585.9|90628.7|90578.7|90649.5|90585.9|90628.2|90567.6|15
1641778460000|2022-01-10 01:34:20|90643.5|90569.2|90627|90577|90643.5|90581.9|90625.2|90562.9|31
1641778470000|2022-01-10 01:34:30|90627.2|90577.2|90620.2|90570.2|90639.1|90578.8|90620.2|90557.9|30
1641778480000|2022-01-10 01:34:40|90620|90570|90629.5|90557.4|90637.1|90570.2|90613.1|90548.7|34
1641778490000|2022-01-10 01:34:50|90631.6|90555|90634.2|90557.8|90635.4|90570.6|90614|90550.7|57
1641778500000|2022-01-10 01:35:00|90632.8|90559.7|90629.2|90556.3|90633.8|90572.2|90616.2|90553.6|65
1641778510000|2022-01-10 01:35:10|90628.8|90558.6|90597.8|90547.8|90628.8|90567.5|90582.2|90532.2|72
1641778520000|2022-01-10 01:35:20|90597.5|90547.5|90576.5|90526.5|90619.8|90550.6|90569.8|90518.6|44
1641778530000|2022-01-10 01:35:30|90577.3|90527.3|90572.2|90522.2|90582.5|90528.2|90566.5|90506.9|39
1641778540000|2022-01-10 01:35:40|90572.7|90522.7|90569.5|90519.5|90575|90525|90569.3|90519.3|37
1641778550000|2022-01-10 01:35:50|90569.7|90519.7|90570.2|90520.2|90572.2|90522.2|90567.4|90517.4|31
1641778560000|2022-01-10 01:36:00|90570.5|90520.5|90571.5|90521.5|90571.5|90521.5|90565.5|90515.5|22
1641778570000|2022-01-10 01:36:10|90570.3|90520.3|90570.6|90520.6|90570.7|90520.7|90567.6|90517.6|17
1641778580000|2022-01-10 01:36:20|90570.1|90520.1|90573.2|90523.2|90573.2|90523.2|90568.7|90518.7|12
1641778590000|2022-01-10 01:36:30|90573.3|90523.3|90568.6|90518.6|90575.3|90525.3|90566.1|90516.1|22
1641778600000|2022-01-10 01:36:40|90568.1|90518.1|90568.6|90518.6|90570.3|90520.3|90567.6|90517.6|23
1641778610000|2022-01-10 01:36:50|90569.2|90519.2|90569.7|90519.7|90570.1|90520.1|90569.1|90519.1|8
1641778620000|2022-01-10 01:37:00|90570.5|90520.5|90571.9|90521.9|90573.5|90523.5|90568.5|90518.5|23
1641778630000|2022-01-10 01:37:10|90573|90523|90571.8|90521.8|90573|90523|90570.1|90520.1|9
1641778640000|2022-01-10 01:37:20|90572.6|90522.6|90584.3|90513.2|90584.3|90523|90570.8|90509.2|13
1641778650000|2022-01-10 01:37:30|90582.9|90510.6|90570.1|90520.1|90582.9|90523.6|90569.9|90510.6|19
1641778660000|2022-01-10 01:37:40|90569.6|90519.6|90571.8|90521.8|90571.8|90521.8|90569.6|90519.6|10
1641778670000|2022-01-10 01:37:50|90571.2|90521.2|90568|90518|90571.3|90521.3|90568|90518|13
1641778680000|2022-01-10 01:38:00|90567.8|90517.8|90568.3|90518.3|90568.4|90518.4|90566.4|90516.4|29
1641778690000|2022-01-10 01:38:10|90568.5|90518.5|90566.3|90516.3|90569.3|90519.3|90557.4|90507.4|33
1641778700000|2022-01-10 01:38:20|90563.1|90513.1|90563.7|90513.7|90566.9|90516.9|90561.5|90511.5|33
1641778710000|2022-01-10 01:38:30|90563.8|90513.8|90564.6|90514.6|90565.4|90515.4|90563.2|90513.2|22
1641778720000|2022-01-10 01:38:40|90560.6|90510.6|90565.5|90515.5|90568.1|90518.1|90560.6|90510.6|20
1641778730000|2022-01-10 01:38:50|90567.9|90517.9|90564.4|90514.4|90568.3|90518.3|90559.2|90509.2|20
1641778740000|2022-01-10 01:39:00|90564.5|90514.5|90565.4|90515.4|90566.5|90516.5|90561.1|90511.1|33
1641778750000|2022-01-10 01:39:10|90567.5|90517.5|90566.7|90516.7|90567.5|90517.5|90563.5|90513.5|17
1641778760000|2022-01-10 01:39:20|90566.6|90516.6|90567.8|90517.8|90569.8|90519.8|90566.6|90516.6|17
1641778770000|2022-01-10 01:39:30|90568.9|90518.9|90570.5|90520.5|90570.6|90520.6|90567.2|90517.2|20
1641778780000|2022-01-10 01:39:40|90569.9|90519.9|90569.5|90519.5|90570.6|90520.6|90568|90518|12
1641778790000|2022-01-10 01:39:50|90570|90520|90570.5|90520.5|90570.7|90520.7|90570|90520|7
1641778800000|2022-01-10 01:40:00|90570.4|90520.4|90566.2|90516.2|90570.8|90520.8|90563.7|90513.7|21
1641778810000|2022-01-10 01:40:10|90567.3|90517.3|90570.2|90520.2|90570.3|90520.3|90567.3|90517.3|19
1641778820000|2022-01-10 01:40:20|90569.7|90519.7|90568.3|90518.3|90570.8|90520.8|90568.1|90518.1|17
1641778830000|2022-01-10 01:40:30|90567.4|90517.4|90568.8|90518.8|90570.5|90520.5|90567.4|90517.4|18
1641778840000|2022-01-10 01:40:40|90569.3|90519.3|90566|90516|90571|90521|90566|90516|11
1641778850000|2022-01-10 01:40:50|90568|90518|90569.7|90519.7|90569.7|90519.7|90567.4|90517.4|11
1641778860000|2022-01-10 01:41:00|90570|90520|90568.9|90518.9|90570.3|90520.3|90566.4|90516.4|12
1641778870000|2022-01-10 01:41:10|90570.2|90520.2|90568.3|90518.3|90570.2|90520.2|90566.9|90516.9|19
1641778880000|2022-01-10 01:41:20|90569.5|90519.5|90570|90520|90571.8|90521.8|90568.9|90518.9|25
1641778890000|2022-01-10 01:41:30|90569.8|90519.8|90569.4|90519.4|90570.6|90520.6|90568.9|90518.9|13
1641778900000|2022-01-10 01:41:40|90569.8|90519.8|90568.9|90518.9|90570.9|90520.9|90568.8|90518.8|13
1641778910000|2022-01-10 01:41:50|90568.6|90518.6|90569.7|90519.7|90570.3|90520.3|90567.3|90517.3|9
1641778920000|2022-01-10 01:42:00|90569.3|90519.3|90568|90518|90570|90520|90566.9|90516.9|18
1641778930000|2022-01-10 01:42:10|90564.9|90514.9|90570.1|90520.1|90573.5|90523.5|90564.9|90514.9|31
1641778940000|2022-01-10 01:42:20|90570.3|90520.3|90571.2|90521.2|90572|90522|90567.9|90517.9|33
1641778950000|2022-01-10 01:42:30|90571|90521|90568.6|90518.6|90571.8|90521.8|90568.6|90518.6|23
1641778960000|2022-01-10 01:42:40|90569|90519|90570.2|90520.2|90570.3|90520.3|90568.3|90518.3|13
1641778970000|2022-01-10 01:42:50|90569.3|90519.3|90568.2|90518.2|90570.9|90520.9|90568.1|90518.1|15
1641778980000|2022-01-10 01:43:00|90568.5|90518.5|90569.4|90519.4|90569.8|90519.8|90566.7|90516.7|25
1641778990000|2022-01-10 01:43:10|90570|90520|90570.2|90520.2|90570.4|90520.4|90569.8|90519.8|14
1641779000000|2022-01-10 01:43:20|90566.3|90516.3|90572.2|90522.2|90572.2|90522.2|90566.3|90516.3|18
1641779010000|2022-01-10 01:43:30|90569.1|90519.1|90569.6|90519.6|90570.1|90520.1|90568.1|90518.1|22
1641779020000|2022-01-10 01:43:40|90569.4|90519.4|90569.9|90519.9|90569.9|90519.9|90569.4|90519.4|8
1641779030000|2022-01-10 01:43:50|90569.5|90519.5|90571|90521|90571.8|90521.8|90566.8|90516.8|15
1641779040000|2022-01-10 01:44:00|90568.7|90518.7|90570.8|90520.8|90571.8|90521.8|90568.7|90518.7|25
1641779050000|2022-01-10 01:44:10|90570.9|90520.9|90569.7|90519.7|90570.9|90520.9|90568.1|90518.1|24
1641779060000|2022-01-10 01:44:20|90569.8|90519.8|90569.9|90519.9|90571.1|90521.1|90569.3|90519.3|15
1641779070000|2022-01-10 01:44:30|90568.2|90518.2|90568.4|90518.4|90570.5|90520.5|90565.8|90515.8|22
1641779080000|2022-01-10 01:44:40|90568.2|90518.2|90569.6|90519.6|90569.6|90519.6|90563.9|90513.9|10
1641779090000|2022-01-10 01:44:50|90569.4|90519.4|90569.3|90519.3|90573|90523|90565.1|90515.1|23
1641779100000|2022-01-10 01:45:00|90569.9|90519.9|90572.4|90522.4|90573.1|90523.1|90567.6|90517.6|25
1641779110000|2022-01-10 01:45:10|90572.3|90522.3|90570|90520|90572.3|90522.3|90567.7|90517.7|22
1641779120000|2022-01-10 01:45:20|90570.3|90520.3|90569.9|90519.9|90570.3|90520.3|90568.8|90518.8|9
1641779130000|2022-01-10 01:45:30|90569|90519|90571.6|90521.6|90571.8|90521.8|90568.6|90518.6|17
1641779140000|2022-01-10 01:45:40|90571.8|90521.8|90570.9|90520.9|90573.2|90523.2|90566.6|90516.6|24
1641779150000|2022-01-10 01:45:50|90571.3|90521.3|90573.7|90523.7|90573.7|90523.7|90570.4|90520.4|23
1641779160000|2022-01-10 01:46:00|90571.4|90521.4|90572.5|90522.5|90572.7|90522.7|90571.4|90521.4|13
1641779170000|2022-01-10 01:46:10|90572.2|90522.2|90573.9|90523.9|90574.6|90524.6|90570.5|90520.5|23
1641779180000|2022-01-10 01:46:20|90574|90524|90574|90524|90577.1|90527.1|90572.8|90522.8|10
1641779190000|2022-01-10 01:46:30|90573.4|90523.4|90579.2|90529.2|90580.8|90530.8|90573.4|90523.4|17
1641779200000|2022-01-10 01:46:40|90578|90528|90574.3|90524.3|90578.4|90528.4|90572.4|90522.4|34
1641779210000|2022-01-10 01:46:50|90574.1|90524.1|90573.3|90523.3|90574.1|90524.1|90571.1|90521.1|11
1641779220000|2022-01-10 01:47:00|90573.7|90523.7|90574.2|90524.2|90575.7|90525.7|90571|90521|15
1641779230000|2022-01-10 01:47:10|90574.3|90524.3|90572.6|90522.6|90574.7|90524.7|90570.9|90520.9|11
1641779240000|2022-01-10 01:47:20|90573.3|90523.3|90572.5|90522.5|90574.5|90524.5|90571.1|90521.1|39
1641779250000|2022-01-10 01:47:30|90572.6|90522.6|90574.1|90524.1|90574.3|90524.3|90572.6|90522.6|29
1641779260000|2022-01-10 01:47:40|90573.9|90523.9|90574.3|90524.3|90578.8|90528.8|90572.6|90522.6|41
1641779270000|2022-01-10 01:47:50|90574.4|90524.4|90575.8|90525.8|90577.5|90527.5|90572.8|90522.8|13
1641779280000|2022-01-10 01:48:00|90575.6|90525.6|90574.9|90524.9|90580.5|90530.5|90574.1|90524.1|45
1641779290000|2022-01-10 01:48:10|90574.5|90524.5|90578.5|90528.5|90579.6|90529.6|90574.3|90524.3|28
1641779300000|2022-01-10 01:48:20|90579.3|90529.3|90581.1|90531.1|90581.1|90531.1|90578.1|90528.1|21
1641779310000|2022-01-10 01:48:30|90579.9|90529.9|90580.7|90530.7|90581.5|90531.5|90575.7|90525.7|25
1641779320000|2022-01-10 01:48:40|90580|90530|90577.4|90527.4|90581|90531|90576.4|90526.4|30
1641779330000|2022-01-10 01:48:50|90577.6|90527.6|90583.3|90533.3|90583.3|90533.3|90577.6|90527.6|16
1641779340000|2022-01-10 01:49:00|90583.2|90533.2|90581.1|90531.1|90583.2|90533.2|90580.7|90530.7|13
1641779350000|2022-01-10 01:49:10|90581|90531|90579.6|90529.6|90581.8|90531.8|90579.6|90529.6|16
1641779360000|2022-01-10 01:49:20|90579|90529|90577.9|90527.9|90579.9|90529.9|90577.9|90527.9|16
1641779370000|2022-01-10 01:49:30|90578.8|90528.8|90578.9|90528.9|90583.4|90533.4|90578.1|90528.1|14
1641779380000|2022-01-10 01:49:40|90576.8|90526.8|90576.4|90526.4|90581.2|90531.2|90575|90525|22
1641779390000|2022-01-10 01:49:50|90579.7|90529.7|90577|90527|90579.7|90529.7|90576.7|90526.7|6
1641779400000|2022-01-10 01:50:00|90577.2|90527.2|90579.9|90529.9|90581|90531|90576.7|90526.7|32
1641779410000|2022-01-10 01:50:10|90580|90530|90579.6|90529.6|90580.5|90530.5|90576.8|90526.8|30
1641779420000|2022-01-10 01:50:20|90568.4|90518.4|90573.3|90523.3|90576.9|90526.9|90568.4|90518.4|39
1641779430000|2022-01-10 01:50:30|90573.7|90523.7|90571.7|90521.7|90575|90525|90571.4|90521.4|45
1641779440000|2022-01-10 01:50:40|90571.6|90521.6|90571.7|90521.7|90574.3|90524.3|90570.3|90520.3|35
1641779450000|2022-01-10 01:50:50|90572.6|90522.6|90574.8|90524.8|90575.6|90525.6|90572.6|90522.6|38
1641779460000|2022-01-10 01:51:00|90574.7|90524.7|90576.2|90526.2|90576.5|90526.5|90573.1|90523.1|31
1641779470000|2022-01-10 01:51:10|90575.6|90525.6|90573.8|90523.8|90576|90526|90572.8|90522.8|33
1641779480000|2022-01-10 01:51:20|90573.6|90523.6|90575.9|90525.9|90576.2|90526.2|90573.4|90523.4|21
1641779490000|2022-01-10 01:51:30|90575.5|90525.5|90578.5|90528.5|90579.4|90529.4|90574.2|90524.2|25
1641779500000|2022-01-10 01:51:40|90578.4|90528.4|90577.7|90527.7|90579.3|90529.3|90577.4|90527.4|22
1641779510000|2022-01-10 01:51:50|90577.8|90527.8|90578.9|90528.9|90578.9|90528.9|90577.3|90527.3|11
1641779520000|2022-01-10 01:52:00|90578.7|90528.7|90578|90528|90579|90529|90577.5|90527.5|18
1641779530000|2022-01-10 01:52:10|90578.4|90528.4|90582.9|90532.9|90583|90533|90578.4|90528.4|30
1641779540000|2022-01-10 01:52:20|90583|90533|90582.4|90532.4|90583.2|90533.2|90581.4|90531.4|23
1641779550000|2022-01-10 01:52:30|90582.2|90532.2|90581.9|90531.9|90582.4|90532.4|90581.3|90531.3|24
1641779560000|2022-01-10 01:52:40|90581.8|90531.8|90583|90533|90583.2|90533.2|90580.9|90530.9|22
1641779570000|2022-01-10 01:52:50|90582.7|90532.7|90577.4|90527.4|90582.7|90532.7|90577.4|90527.4|27
1641779580000|2022-01-10 01:53:00|90577.5|90527.5|90578.2|90528.2|90580.4|90530.4|90577.5|90527.5|21
1641779590000|2022-01-10 01:53:10|90578.1|90528.1|90580.1|90530.1|90581.1|90531.1|90577.6|90527.6|30
1641779600000|2022-01-10 01:53:20|90580.3|90530.3|90580.4|90530.4|90580.5|90530.5|90578.8|90528.8|43
1641779610000|2022-01-10 01:53:30|90580.1|90530.1|90580.7|90530.7|90582.1|90532.1|90579.5|90529.5|46
1641779620000|2022-01-10 01:53:40|90580.8|90530.8|90582.2|90532.2|90583|90533|90580.8|90530.8|22
1641779630000|2022-01-10 01:53:50|90582|90532|90581.5|90531.5|90583.2|90533.2|90581.5|90531.5|24
1641779640000|2022-01-10 01:54:00|90581.9|90531.9|90583.5|90533.5|90585|90535|90581.9|90531.9|30
1641779650000|2022-01-10 01:54:10|90583.3|90533.3|90583.5|90533.5|90584.2|90534.2|90582.9|90532.9|15
1641779660000|2022-01-10 01:54:20|90583.4|90533.4|90582.2|90532.2|90583.4|90533.4|90581.7|90531.7|20
1641779670000|2022-01-10 01:54:30|90582.6|90532.6|90582.8|90532.8|90584.3|90534.3|90581.8|90531.8|23
1641779680000|2022-01-10 01:54:40|90582.5|90532.5|90583.5|90533.5|90587|90537|90581.7|90531.7|27
1641779690000|2022-01-10 01:54:50|90585.5|90535.5|90584.4|90534.4|90587.8|90537.8|90583.5|90533.5|35
1641779700000|2022-01-10 01:55:00|90584.3|90534.3|90584.9|90534.9|90586.9|90536.9|90582.8|90532.8|43
1641779710000|2022-01-10 01:55:10|90584.4|90534.4|90585.5|90535.5|90585.6|90535.6|90583.6|90533.6|36
1641779720000|2022-01-10 01:55:20|90585.2|90535.2|90585.6|90535.6|90585.6|90535.6|90584.7|90534.7|27
1641779730000|2022-01-10 01:55:30|90585.8|90535.8|90583.8|90533.8|90586.7|90536.7|90583.3|90533.3|39
1641779740000|2022-01-10 01:55:40|90584.6|90534.6|90585.5|90535.5|90586.1|90536.1|90582.4|90532.4|48
1641779750000|2022-01-10 01:55:50|90583.8|90533.8|90584.1|90534.1|90585.6|90535.6|90583.8|90533.8|36
1641779760000|2022-01-10 01:56:00|90584|90534|90584.8|90534.8|90585.1|90535.1|90583.7|90533.7|26
1641779770000|2022-01-10 01:56:10|90584.7|90534.7|90585.3|90535.3|90585.5|90535.5|90584.4|90534.4|19
1641779780000|2022-01-10 01:56:20|90584.9|90534.9|90587.4|90537.4|90587.4|90537.4|90584|90534|14
1641779790000|2022-01-10 01:56:30|90587.5|90537.5|90586.9|90536.9|90588.5|90538.5|90582.4|90532.4|47
1641779800000|2022-01-10 01:56:40|90587.1|90537.1|90586.5|90536.5|90588.8|90538.8|90584.7|90534.7|53
1641779810000|2022-01-10 01:56:50|90586.8|90536.8|90588.2|90538.2|90588.3|90538.3|90585.6|90535.6|35
1641779820000|2022-01-10 01:57:00|90587.5|90537.5|90586.9|90536.9|90588|90538|90585.7|90535.7|22
1641779830000|2022-01-10 01:57:10|90587.4|90537.4|90587.2|90537.2|90588.9|90538.9|90586.3|90536.3|18
1641779840000|2022-01-10 01:57:20|90587.4|90537.4|90586|90536|90588.1|90538.1|90584.9|90534.9|24
1641779850000|2022-01-10 01:57:30|90586.2|90536.2|90586.9|90536.9|90587.4|90537.4|90584.5|90534.5|18
1641779860000|2022-01-10 01:57:40|90587.5|90537.5|90587.1|90537.1|90588.2|90538.2|90586.6|90536.6|22
1641779870000|2022-01-10 01:57:50|90587.6|90537.6|90587.3|90537.3|90588.9|90538.9|90586.1|90536.1|26
1641779880000|2022-01-10 01:58:00|90587.1|90537.1|90587.4|90537.4|90588|90538|90586.2|90536.2|17
1641779890000|2022-01-10 01:58:10|90587.1|90537.1|90586.4|90536.4|90587.2|90537.2|90585.2|90535.2|26
1641779900000|2022-01-10 01:58:20|90586.9|90536.9|90588.1|90538.1|90589.8|90539.8|90586|90536|29
1641779910000|2022-01-10 01:58:30|90588.2|90538.2|90586|90536|90588.2|90538.2|90585.7|90535.7|18
1641779920000|2022-01-10 01:58:40|90586.3|90536.3|90586.2|90536.2|90587.3|90537.3|90586|90536|16
1641779930000|2022-01-10 01:58:50|90586.3|90536.3|90586|90536|90588|90538|90585.7|90535.7|33
1641779940000|2022-01-10 01:59:00|90586.3|90536.3|90584.6|90534.6|90586.3|90536.3|90583.9|90533.9|30
1641779950000|2022-01-10 01:59:10|90585.2|90535.2|90585|90535|90586.1|90536.1|90584.6|90534.6|23
1641779960000|2022-01-10 01:59:20|90587|90537|90584.8|90534.8|90587.4|90537.4|90583.3|90533.3|30
1641779970000|2022-01-10 01:59:30|90583.9|90533.9|90584|90534|90585.1|90535.1|90583|90533|22
1641779980000|2022-01-10 01:59:40|90584.8|90534.8|90585.8|90535.8|90586.3|90536.3|90584.6|90534.6|20
1641779990000|2022-01-10 01:59:50|90586|90536|90585.1|90535.1|90586.5|90536.5|90584.8|90534.8|28
1641780000000|2022-01-10 02:00:00|90585.6|90535.6|90584.5|90534.5|90586.2|90536.2|90583.7|90533.7|33
1641780010000|2022-01-10 02:00:10|90585|90535|90584.7|90534.7|90585|90535|90583.7|90533.7|26
1641780020000|2022-01-10 02:00:20|90584.5|90534.5|90584.1|90534.1|90584.8|90534.8|90583.3|90533.3|24
1641780030000|2022-01-10 02:00:30|90584.4|90534.4|90582.7|90532.7|90584.4|90534.4|90581.9|90531.9|9
1641780040000|2022-01-10 02:00:40|90583.2|90533.2|90582.9|90532.9|90583.3|90533.3|90582|90532|28
1641780050000|2022-01-10 02:00:50|90583.2|90533.2|90577.8|90527.8|90583.2|90533.2|90576.3|90526.3|31
1641780060000|2022-01-10 02:01:00|90577.7|90527.7|90578.9|90528.9|90579.7|90529.7|90576.2|90526.2|36
1641780070000|2022-01-10 02:01:10|90579.3|90529.3|90578.6|90528.6|90579.3|90529.3|90577.7|90527.7|19
1641780080000|2022-01-10 02:01:20|90578.5|90528.5|90581.4|90531.4|90581.4|90531.4|90578|90528|18
1641780090000|2022-01-10 02:01:30|90581|90531|90579.5|90529.5|90582.2|90532.2|90579.5|90529.5|16
1641780100000|2022-01-10 02:01:40|90580.2|90530.2|90578.9|90528.9|90580.4|90530.4|90578.1|90528.1|18
1641780110000|2022-01-10 02:01:50|90580.5|90530.5|90579.5|90529.5|90580.8|90530.8|90579.3|90529.3|14
1641780120000|2022-01-10 02:02:00|90579.7|90529.7|90580.4|90530.4|90581|90531|90579.6|90529.6|28
1641780130000|2022-01-10 02:02:10|90580.6|90530.6|90576.6|90526.6|90580.8|90530.8|90576.6|90526.6|28
1641780140000|2022-01-10 02:02:20|90576.8|90526.8|90576.7|90526.7|90577.2|90527.2|90575.8|90525.8|21
1641780150000|2022-01-10 02:02:30|90576.6|90526.6|90577.4|90527.4|90577.6|90527.6|90576.6|90526.6|17
1641780160000|2022-01-10 02:02:40|90577.2|90527.2|90576.8|90526.8|90577.4|90527.4|90576.6|90526.6|12
1641780170000|2022-01-10 02:02:50|90576.6|90526.6|90579.9|90529.9|90579.9|90529.9|90576.2|90526.2|12
1641780180000|2022-01-10 02:03:00|90580.1|90530.1|90579.1|90529.1|90581.1|90531.1|90577.9|90527.9|32
1641780190000|2022-01-10 02:03:10|90579|90529|90579.9|90529.9|90580|90530|90578.4|90528.4|17
1641780200000|2022-01-10 02:03:20|90580|90530|90580.1|90530.1|90580.4|90530.4|90579.9|90529.9|11
1641780210000|2022-01-10 02:03:30|90579.7|90529.7|90578.7|90528.7|90580|90530|90576.8|90526.8|22
1641780220000|2022-01-10 02:03:40|90578.6|90528.6|90577.2|90527.2|90578.7|90528.7|90576.6|90526.6|30
1641780230000|2022-01-10 02:03:50|90577|90527|90577|90527|90578.3|90528.3|90576.6|90526.6|21
1641780240000|2022-01-10 02:04:00|90576.7|90526.7|90578.9|90528.9|90579.3|90529.3|90576.6|90526.6|22
1641780250000|2022-01-10 02:04:10|90579|90529|90579.9|90529.9|90579.9|90529.9|90579|90529|10
1641780260000|2022-01-10 02:04:20|90579.7|90529.7|90580.1|90530.1|90580.1|90530.1|90579.3|90529.3|8
1641780270000|2022-01-10 02:04:30|90580.2|90530.2|90579.7|90529.7|90581.1|90531.1|90579.2|90529.2|11
1641780280000|2022-01-10 02:04:40|90579.5|90529.5|90581.7|90531.7|90581.7|90531.7|90579.2|90529.2|9
1641780290000|2022-01-10 02:04:50|90581.6|90531.6|90577.4|90527.4|90581.6|90531.6|90577.3|90527.3|18
1641780300000|2022-01-10 02:05:00|90577.3|90527.3|90577.5|90527.5|90577.8|90527.8|90576.9|90526.9|11
1641780310000|2022-01-10 02:05:10|90577.6|90527.6|90576.9|90526.9|90577.8|90527.8|90576.4|90526.4|14
1641780320000|2022-01-10 02:05:20|90576.6|90526.6|90578.1|90528.1|90579|90529|90576.6|90526.6|23
1641780330000|2022-01-10 02:05:30|90578.3|90528.3|90577.8|90527.8|90579.7|90529.7|90577.3|90527.3|23
1641780340000|2022-01-10 02:05:40|90578.2|90528.2|90580|90530|90580|90530|90578.2|90528.2|11
1641780350000|2022-01-10 02:05:50|90580.2|90530.2|90578.6|90528.6|90580.2|90530.2|90578.1|90528.1|24
1641780360000|2022-01-10 02:06:00|90578.8|90528.8|90579.5|90529.5|90579.5|90529.5|90577.9|90527.9|13
1641780370000|2022-01-10 02:06:10|90579.4|90529.4|90578.4|90528.4|90579.4|90529.4|90578.1|90528.1|10
1641780380000|2022-01-10 02:06:20|90578.9|90528.9|90575.9|90525.9|90579.5|90529.5|90575.9|90525.9|16
1641780390000|2022-01-10 02:06:30|90576.7|90526.7|90579.2|90529.2|90579.2|90529.2|90576.2|90526.2|15
1641780400000|2022-01-10 02:06:40|90578.7|90528.7|90577.4|90527.4|90578.8|90528.8|90576.3|90526.3|21
1641780410000|2022-01-10 02:06:50|90577.1|90527.1|90577.5|90527.5|90577.5|90527.5|90576.3|90526.3|18
1641780420000|2022-01-10 02:07:00|90577.1|90527.1|90576.8|90526.8|90577.4|90527.4|90576.8|90526.8|14
1641780430000|2022-01-10 02:07:10|90576.7|90526.7|90576.8|90526.8|90579.9|90529.9|90576.7|90526.7|19
1641780440000|2022-01-10 02:07:20|90576.7|90526.7|90576.9|90526.9|90577.3|90527.3|90576.4|90526.4|13
1641780450000|2022-01-10 02:07:30|90576.7|90526.7|90578.5|90528.5|90579|90529|90576.7|90526.7|6
1641780460000|2022-01-10 02:07:40|90578|90528|90578.6|90528.6|90578.6|90528.6|90577.5|90527.5|12
1641780470000|2022-01-10 02:07:50|90579.1|90529.1|90578.3|90528.3|90579.1|90529.1|90578.3|90528.3|5
1641780480000|2022-01-10 02:08:00|90578.8|90528.8|90577.9|90527.9|90578.8|90528.8|90577.4|90527.4|9
1641780490000|2022-01-10 02:08:10|90579.2|90529.2|90578.5|90528.5|90579.2|90529.2|90576.8|90526.8|13
1641780500000|2022-01-10 02:08:20|90578.1|90528.1|90578.5|90528.5|90579.7|90529.7|90576.8|90526.8|7
1641780510000|2022-01-10 02:08:30|90577.8|90527.8|90577.9|90527.9|90578.3|90528.3|90577.8|90527.8|8
1641780520000|2022-01-10 02:08:40|90578.7|90528.7|90578.9|90528.9|90578.9|90528.9|90577.7|90527.7|12
1641780530000|2022-01-10 02:08:50|90578.3|90528.3|90578.1|90528.1|90578.6|90528.6|90578|90528|8
1641780540000|2022-01-10 02:09:00|90579|90529|90578.2|90528.2|90579|90529|90577.4|90527.4|6
1641780550000|2022-01-10 02:09:10|90578.4|90528.4|90578.9|90528.9|90578.9|90528.9|90578.2|90528.2|5
1641780560000|2022-01-10 02:09:20|90578.2|90528.2|90577.6|90527.6|90579.2|90529.2|90577.3|90527.3|13
1641780570000|2022-01-10 02:09:30|90578.1|90528.1|90578.3|90528.3|90578.6|90528.6|90577.6|90527.6|12
1641780580000|2022-01-10 02:09:40|90578|90528|90578.3|90528.3|90578.3|90528.3|90577.6|90527.6|6
1641780590000|2022-01-10 02:09:50|90578.5|90528.5|90577.1|90527.1|90578.8|90528.8|90577.1|90527.1|6
1641780600000|2022-01-10 02:10:00|90577|90527|90582.1|90532.1|90584.7|90534.7|90577|90527|18
1641780610000|2022-01-10 02:10:10|90583.6|90533.6|90585.5|90535.5|90585.9|90535.9|90583.6|90533.6|16
1641780620000|2022-01-10 02:10:20|90585.3|90535.3|90584.2|90534.2|90585.9|90535.9|90583.4|90533.4|15
1641780630000|2022-01-10 02:10:30|90584.1|90534.1|90584.3|90534.3|90586.7|90536.7|90584.1|90534.1|9
1641780640000|2022-01-10 02:10:40|90585.6|90535.6|90586|90536|90586.2|90536.2|90585.3|90535.3|11
1641780650000|2022-01-10 02:10:50|90586.2|90536.2|90585.7|90535.7|90586.9|90536.9|90585.4|90535.4|6
1641780660000|2022-01-10 02:11:00|90585.6|90535.6|90584.9|90534.9|90586.5|90536.5|90584.8|90534.8|13
1641780670000|2022-01-10 02:11:10|90584.8|90534.8|90585.5|90535.5|90585.7|90535.7|90584|90534|13
1641780680000|2022-01-10 02:11:20|90585.4|90535.4|90587.7|90537.7|90590.2|90540.2|90583.5|90533.5|27
1641780690000|2022-01-10 02:11:30|90587.8|90537.8|90585.4|90535.4|90588.9|90538.9|90585|90535|21
1641780700000|2022-01-10 02:11:40|90585.6|90535.6|90586|90536|90586.4|90536.4|90585.2|90535.2|17
1641780710000|2022-01-10 02:11:50|90585.7|90535.7|90584.8|90534.8|90587.5|90537.5|90583.6|90533.6|18
1641780720000|2022-01-10 02:12:00|90585|90535|90587.7|90537.7|90587.7|90537.7|90585|90535|13
1641780730000|2022-01-10 02:12:10|90588.5|90538.5|90591.4|90541.4|90591.6|90541.6|90582.5|90532.5|28
1641780740000|2022-01-10 02:12:20|90589.8|90539.8|90587.8|90537.8|90589.8|90539.8|90585.6|90535.6|37
1641780750000|2022-01-10 02:12:30|90588.6|90538.6|90589.9|90539.9|90592.2|90542.2|90587.1|90537.1|52
1641780760000|2022-01-10 02:12:40|90589.4|90539.4|90591.6|90541.6|90593.4|90543.4|90587.6|90537.6|39
1641780770000|2022-01-10 02:12:50|90593|90543|90592.4|90542.4|90593.5|90543.5|90587.9|90537.9|38
1641780780000|2022-01-10 02:13:00|90591.5|90541.5|90591.3|90541.3|90597.2|90547.2|90589.9|90539.9|35
1641780790000|2022-01-10 02:13:10|90590.9|90540.9|90595.5|90545.5|90596.2|90546.2|90590.7|90540.7|28
1641780800000|2022-01-10 02:13:20|90595.9|90545.9|90591.8|90541.8|90601.1|90551.1|90589.5|90539.5|35
1641780810000|2022-01-10 02:13:30|90592.2|90542.2|90594.3|90544.3|90594.6|90544.6|90591.2|90541.2|29
1641780820000|2022-01-10 02:13:40|90594|90544|90595.1|90545.1|90597.7|90547.7|90592.7|90542.7|36
1641780830000|2022-01-10 02:13:50|90595.6|90545.6|90595.8|90545.8|90596.7|90546.7|90594.8|90544.8|11
1641780840000|2022-01-10 02:14:00|90595.9|90545.9|90592.2|90542.2|90597.1|90547.1|90591.2|90541.2|45
1641780850000|2022-01-10 02:14:10|90591.3|90541.3|90592.2|90542.2|90593.3|90543.3|90590.6|90540.6|27
1641780860000|2022-01-10 02:14:20|90592.3|90542.3|90593.5|90543.5|90594.1|90544.1|90592.1|90542.1|12
1641780870000|2022-01-10 02:14:30|90593.7|90543.7|90594.1|90544.1|90595|90545|90592|90542|25
1641780880000|2022-01-10 02:14:40|90594.2|90544.2|90592.9|90542.9|90595.6|90545.6|90589.7|90539.7|21
1641780890000|2022-01-10 02:14:50|90593.1|90543.1|90591.4|90541.4|90598.1|90548.1|90590.9|90540.9|32
1641780900000|2022-01-10 02:15:00|90593.7|90543.7|90594.7|90544.7|90595.2|90545.2|90592.9|90542.9|16
1641780910000|2022-01-10 02:15:10|90595.4|90545.4|90595.6|90545.6|90595.8|90545.8|90595.1|90545.1|10
1641780920000|2022-01-10 02:15:20|90595.4|90545.4|90593.2|90543.2|90595.4|90554|90574.5|90537.5|18
1641780930000|2022-01-10 02:15:30|90592.1|90542.1|90594.5|90544.5|90597|90547|90591.4|90541.4|38
1641780940000|2022-01-10 02:15:40|90594.9|90544.9|90593.7|90543.7|90594.9|90544.9|90592.9|90542.9|14
1641780950000|2022-01-10 02:15:50|90593.6|90543.6|90592.8|90542.8|90593.6|90543.6|90592.3|90542.3|16
1641780960000|2022-01-10 02:16:00|90593.7|90543.7|90592.1|90542.1|90593.7|90543.7|90590.4|90540.4|20
1641780970000|2022-01-10 02:16:10|90592|90542|90592|90542|90592.1|90542.1|90590.8|90540.8|10
1641780980000|2022-01-10 02:16:20|90592.4|90542.4|90591.3|90541.3|90592.4|90542.4|90590.8|90540.8|12
1641780990000|2022-01-10 02:16:30|90591.9|90541.9|90592|90542|90593.5|90543.5|90591.9|90541.9|12
1641781000000|2022-01-10 02:16:40|90592.2|90542.2|90592.3|90542.3|90592.6|90542.6|90591.9|90541.9|8
1641781010000|2022-01-10 02:16:50|90593.1|90543.1|90590.6|90540.6|90593.1|90543.1|90589.9|90539.9|13
1641781020000|2022-01-10 02:17:00|90591.3|90541.3|90590.4|90540.4|90591.3|90541.3|90590.3|90540.3|12
1641781030000|2022-01-10 02:17:10|90591.2|90541.2|90591.4|90541.4|90591.9|90541.9|90591.2|90541.2|5
1641781040000|2022-01-10 02:17:20|90590.4|90540.4|90591.6|90541.6|90593.9|90543.9|90590.4|90540.4|31
1641781050000|2022-01-10 02:17:30|90590.9|90540.9|90592.2|90542.2|90593.7|90543.7|90590.9|90540.9|11
1641781060000|2022-01-10 02:17:40|90592.5|90542.5|90590.8|90540.8|90592.5|90542.5|90589.8|90539.8|7
1641781070000|2022-01-10 02:17:50|90591.2|90541.2|90591.4|90541.4|90593.2|90543.2|90591.1|90541.1|11
1641781080000|2022-01-10 02:18:00|90591.5|90541.5|90590.6|90540.6|90591.5|90541.5|90589.1|90539.1|31
1641781090000|2022-01-10 02:18:10|90590.3|90540.3|90590.6|90540.6|90591|90541|90589.5|90539.5|12
1641781100000|2022-01-10 02:18:20|90590.2|90540.2|90590.8|90540.8|90591.6|90541.6|90590|90540|17
1641781110000|2022-01-10 02:18:30|90590.7|90540.7|90590.8|90540.8|90591.7|90541.7|90590.7|90540.7|16
1641781120000|2022-01-10 02:18:40|90590.9|90540.9|90591.7|90541.7|90591.7|90541.7|90590.9|90540.9|8
1641781130000|2022-01-10 02:18:50|90591.8|90541.8|90590.1|90540.1|90592|90542|90589.1|90539.1|16
1641781140000|2022-01-10 02:19:00|90590.8|90540.8|90590.5|90540.5|90593.4|90543.4|90587.7|90537.7|15
1641781150000|2022-01-10 02:19:10|90594.2|90544.2|90594.2|90544.2|90598.6|90548.6|90592.9|90542.9|41
1641781160000|2022-01-10 02:19:20|90594.1|90544.1|90595.1|90545.1|90595.3|90545.3|90593.7|90543.7|17
1641781170000|2022-01-10 02:19:30|90595.2|90545.2|90597.8|90547.8|90598.1|90548.1|90594|90544|26
1641781180000|2022-01-10 02:19:40|90598.1|90548.1|90594.5|90544.5|90598.9|90548.9|90594.3|90544.3|35
1641781190000|2022-01-10 02:19:50|90594.2|90544.2|90599.4|90549.4|90599.4|90561|90582.2|90544.2|35
1641781200000|2022-01-10 02:20:00|90599.6|90549.6|90596.8|90546.8|90606.8|90559|90584|90543.7|36
1641781210000|2022-01-10 02:20:10|90596.7|90546.7|90596.1|90546.1|90599.6|90549.6|90596.1|90546.1|33
1641781220000|2022-01-10 02:20:20|90596.6|90546.6|90598|90548|90599.6|90549.6|90595.9|90545.9|25
1641781230000|2022-01-10 02:20:30|90597.5|90547.5|90596.2|90546.2|90598.9|90548.9|90595.9|90545.9|21
1641781240000|2022-01-10 02:20:40|90596.5|90546.5|90596.5|90546.5|90597.2|90547.2|90596|90546|17
1641781250000|2022-01-10 02:20:50|90596.9|90546.9|90597.4|90547.4|90612.4|90562.7|90585.9|90546.5|31
1641781260000|2022-01-10 02:21:00|90598.8|90548.8|90617|90567|90618.2|90568.2|90585.9|90545.6|60
1641781270000|2022-01-10 02:21:10|90617.6|90567.6|90617.5|90567.5|90617.8|90567.8|90615.7|90565.7|29
1641781280000|2022-01-10 02:21:20|90617.3|90567.3|90614.3|90564.3|90617.3|90567.3|90613.5|90563.5|22
1641781290000|2022-01-10 02:21:30|90614.1|90564.1|90614.1|90564.1|90614.5|90564.5|90613.3|90563.3|30
1641781300000|2022-01-10 02:21:40|90613.9|90563.9|90617.9|90567.9|90618.1|90568.1|90610.8|90560.8|32
1641781310000|2022-01-10 02:21:50|90618|90568|90620|90570|90620|90570|90617.7|90567.7|19
1641781320000|2022-01-10 02:22:00|90619.9|90569.9|90623.1|90573.1|90627.7|90577.7|90619.6|90569.6|34
1641781330000|2022-01-10 02:22:10|90619.6|90569.6|90624.6|90574.6|90624.6|90574.6|90619.3|90569.3|22
1641781340000|2022-01-10 02:22:20|90622.9|90572.9|90625.5|90575.5|90627.8|90577.8|90620.2|90570.2|28
1641781350000|2022-01-10 02:22:30|90624.5|90574.5|90624.8|90574.8|90625.7|90575.7|90624.4|90574.4|17
1641781360000|2022-01-10 02:22:40|90624.6|90574.6|90627.4|90577.4|90627.8|90577.8|90624.6|90574.6|27
1641781370000|2022-01-10 02:22:50|90627.2|90577.2|90627.2|90577.2|90628.1|90578.1|90624.6|90574.6|21
1641781380000|2022-01-10 02:23:00|90627|90577|90628.8|90578.8|90629.5|90579.5|90625.3|90575.3|27
1641781390000|2022-01-10 02:23:10|90628.6|90578.6|90632.2|90582.2|90633.3|90583.3|90628.6|90578.6|17
1641781400000|2022-01-10 02:23:20|90631.7|90581.7|90630.3|90580.3|90633.1|90583.1|90629.9|90579.9|31
1641781410000|2022-01-10 02:23:30|90630|90580|90631.3|90581.3|90631.7|90581.7|90629.6|90579.6|20
1641781420000|2022-01-10 02:23:40|90631.4|90581.4|90630.4|90580.4|90631.5|90581.5|90630.4|90580.4|15
1641781430000|2022-01-10 02:23:50|90630.3|90580.3|90631|90581|90631.3|90581.3|90627.5|90577.5|22
1641781440000|2022-01-10 02:24:00|90630.8|90580.8|90632.2|90582.2|90632.2|90582.2|90630.8|90580.8|9
1641781450000|2022-01-10 02:24:10|90631.8|90581.8|90625.9|90575.9|90631.9|90581.9|90625.6|90575.6|27
1641781460000|2022-01-10 02:24:20|90625.7|90575.7|90624.9|90574.9|90627.3|90577.3|90624.8|90574.8|15
1641781470000|2022-01-10 02:24:30|90625|90575|90624.3|90574.3|90625|90575|90624.1|90574.1|11
1641781480000|2022-01-10 02:24:40|90624.1|90574.1|90622|90572|90624.7|90574.7|90621.3|90571.3|15
1641781490000|2022-01-10 02:24:50|90622.8|90572.8|90624|90574|90624.2|90574.2|90622.8|90572.8|17
1641781500000|2022-01-10 02:25:00|90622.7|90572.7|90613.6|90563.6|90623.3|90573.3|90611.8|90561.8|30
1641781510000|2022-01-10 02:25:10|90612.4|90562.4|90616.3|90566.3|90616.4|90566.4|90608.6|90558.6|19
1641781520000|2022-01-10 02:25:20|90615.8|90565.8|90612.4|90562.4|90616.4|90566.4|90611.9|90561.9|12
1641781530000|2022-01-10 02:25:30|90614.6|90564.6|90615.4|90565.4|90615.4|90565.4|90612.3|90562.3|18
1641781540000|2022-01-10 02:25:40|90615.2|90565.2|90613|90563|90615.6|90565.6|90612.6|90562.6|18
1641781550000|2022-01-10 02:25:50|90613.1|90563.1|90611.3|90561.3|90618.4|90568.4|90609.9|90559.9|34
1641781560000|2022-01-10 02:26:00|90613.2|90563.2|90613.2|90563.2|90615.2|90565.2|90613|90563|11
1641781570000|2022-01-10 02:26:10|90613.3|90563.3|90620.1|90570.1|90620.1|90570.1|90613.1|90563.1|28
1641781580000|2022-01-10 02:26:20|90620.3|90570.3|90619.1|90569.1|90620.3|90570.3|90618.7|90568.7|21
1641781590000|2022-01-10 02:26:30|90618.9|90568.9|90618.9|90568.9|90619.9|90569.9|90618.7|90568.7|17
1641781600000|2022-01-10 02:26:40|90619.1|90569.1|90619.8|90569.8|90619.8|90569.8|90617.5|90567.5|18
1641781610000|2022-01-10 02:26:50|90619.7|90569.7|90624.4|90574.4|90624.5|90574.5|90615.2|90565.2|23
1641781620000|2022-01-10 02:27:00|90623.1|90573.1|90625.1|90575.1|90626.1|90576.1|90622.3|90572.3|19
1641781630000|2022-01-10 02:27:10|90624.3|90574.3|90624.4|90574.4|90624.8|90574.8|90623.2|90573.2|17
1641781640000|2022-01-10 02:27:20|90623.6|90573.6|90623.3|90573.3|90623.6|90573.6|90620.6|90570.6|26
1641781650000|2022-01-10 02:27:30|90619.7|90569.7|90623.6|90573.6|90624.8|90574.8|90619.7|90569.7|20
1641781660000|2022-01-10 02:27:40|90620.1|90570.1|90622.5|90572.5|90624.1|90574.1|90620.1|90570.1|27
1641781670000|2022-01-10 02:27:50|90623.1|90573.1|90627.1|90577.1|90627.1|90577.1|90621.6|90571.6|35
1641781680000|2022-01-10 02:28:00|90626.1|90576.1|90624.3|90574.3|90626.5|90576.5|90623.8|90573.8|21
1641781690000|2022-01-10 02:28:10|90624.5|90574.5|90626.4|90576.4|90626.6|90576.6|90622|90572|21
1641781700000|2022-01-10 02:28:20|90626.6|90576.6|90627.6|90577.6|90629.2|90579.2|90626.3|90576.3|26
1641781710000|2022-01-10 02:28:30|90626.6|90576.6|90627.6|90577.6|90629.9|90579.9|90626|90576|17
1641781720000|2022-01-10 02:28:40|90627.4|90577.4|90621.8|90571.8|90628.2|90578.2|90621.4|90571.4|34
1641781730000|2022-01-10 02:28:50|90622.2|90572.2|90619.5|90569.5|90622.2|90572.2|90618.7|90568.7|25
1641781740000|2022-01-10 02:29:00|90619.6|90569.6|90618.3|90568.3|90619.6|90569.6|90617.6|90567.6|16
1641781750000|2022-01-10 02:29:10|90618|90568|90619.8|90569.8|90620.1|90570.1|90617.7|90567.7|15
1641781760000|2022-01-10 02:29:20|90619.7|90569.7|90618.7|90568.7|90620.1|90570.1|90618.7|90568.7|21
1641781770000|2022-01-10 02:29:30|90618.5|90568.5|90618.3|90568.3|90618.9|90568.9|90617.8|90567.8|12
1641781780000|2022-01-10 02:29:40|90618.7|90568.7|90620.9|90570.9|90621|90571|90617.8|90567.8|16
1641781790000|2022-01-10 02:29:50|90620.6|90570.6|90619.7|90569.7|90620.6|90570.6|90619.1|90569.1|10
1641781800000|2022-01-10 02:30:00|90619.9|90569.9|90617.9|90567.9|90619.9|90569.9|90617.7|90567.7|13
1641781810000|2022-01-10 02:30:10|90618.4|90568.4|90620.5|90570.5|90620.5|90570.5|90618.3|90568.3|21
1641781820000|2022-01-10 02:30:20|90620.4|90570.4|90615.8|90565.8|90621.9|90571.9|90615.8|90565.8|28
1641781830000|2022-01-10 02:30:30|90616|90566|90615.7|90565.7|90616.3|90566.3|90615.7|90565.7|22
1641781840000|2022-01-10 02:30:40|90616.5|90566.5|90616|90566|90617.7|90567.7|90616|90566|12
1641781850000|2022-01-10 02:30:50|90616.2|90566.2|90618.2|90568.2|90618.2|90568.2|90616.2|90566.2|18
1641781860000|2022-01-10 02:31:00|90618.3|90568.3|90618.9|90568.9|90618.9|90568.9|90618.1|90568.1|17
1641781870000|2022-01-10 02:31:10|90618.8|90568.8|90623.1|90573.1|90623.7|90573.7|90618.5|90568.5|27
1641781880000|2022-01-10 02:31:20|90623|90573|90622|90572|90623|90573|90621.3|90571.3|22
1641781890000|2022-01-10 02:31:30|90621.9|90571.9|90623.5|90573.5|90623.7|90573.7|90621.9|90571.9|11
1641781900000|2022-01-10 02:31:40|90623.3|90573.3|90618.3|90568.3|90623.7|90573.7|90618.2|90568.2|24
1641781910000|2022-01-10 02:31:50|90618.1|90568.1|90616.2|90566.2|90618.1|90568.1|90616.1|90566.1|12
1641781920000|2022-01-10 02:32:00|90616.4|90566.4|90619.3|90569.3|90619.5|90569.5|90616.2|90566.2|12
1641781930000|2022-01-10 02:32:10|90618.9|90568.9|90618|90568|90618.9|90568.9|90618|90568|7
1641781940000|2022-01-10 02:32:20|90618.4|90568.4|90621.2|90571.2|90621.2|90571.2|90618.4|90568.4|22
1641781950000|2022-01-10 02:32:30|90620.8|90570.8|90621.3|90571.3|90621.5|90571.5|90620.8|90570.8|8
1641781960000|2022-01-10 02:32:40|90620.5|90570.5|90619.2|90569.2|90621.6|90571.6|90618.9|90568.9|16
1641781970000|2022-01-10 02:32:50|90618.9|90568.9|90618.9|90568.9|90619.5|90569.5|90618.6|90568.6|10
1641781980000|2022-01-10 02:33:00|90617.8|90567.8|90618.5|90568.5|90621.1|90571.1|90617.8|90567.8|17
1641781990000|2022-01-10 02:33:10|90619.2|90569.2|90625.4|90575.4|90625.9|90575.9|90619.1|90569.1|13
1641782000000|2022-01-10 02:33:20|90625.9|90575.9|90625.2|90575.2|90626.5|90576.5|90625.2|90575.2|21
1641782010000|2022-01-10 02:33:30|90625.1|90575.1|90629.1|90579.1|90629.1|90579.1|90625.1|90575.1|26
1641782020000|2022-01-10 02:33:40|90629|90579|90629.3|90579.3|90629.3|90579.3|90628.4|90578.4|21
1641782030000|2022-01-10 02:33:50|90629.4|90579.4|90629.6|90579.6|90629.6|90579.6|90629.3|90579.3|6
1641782040000|2022-01-10 02:34:00|90627.7|90577.7|90628.3|90578.3|90628.7|90578.7|90627.1|90577.1|20
1641782050000|2022-01-10 02:34:10|90627.9|90577.9|90629.9|90579.9|90629.9|90579.9|90627.9|90577.9|19
1641782060000|2022-01-10 02:34:20|90627.8|90577.8|90631.1|90581.1|90631.1|90581.1|90626.8|90576.8|29
1641782070000|2022-01-10 02:34:30|90630.5|90580.5|90627.5|90577.5|90630.5|90580.5|90626.8|90576.8|29
1641782080000|2022-01-10 02:34:40|90627.3|90577.3|90627.8|90577.8|90629.1|90579.1|90627.3|90577.3|20
1641782090000|2022-01-10 02:34:50|90628|90578|90628.6|90578.6|90629.4|90579.4|90628|90578|7
1641782100000|2022-01-10 02:35:00|90629.1|90579.1|90629.4|90579.4|90629.4|90579.4|90626.8|90576.8|11
1641782110000|2022-01-10 02:35:10|90626.4|90576.4|90627.3|90577.3|90628.6|90578.6|90626.4|90576.4|10
1641782120000|2022-01-10 02:35:20|90627.7|90577.7|90631.6|90581.6|90632.1|90582.1|90627.7|90577.7|15
1641782130000|2022-01-10 02:35:30|90631.5|90581.5|90631.6|90581.6|90633.7|90583.7|90631|90581|12
1641782140000|2022-01-10 02:35:40|90631.8|90581.8|90633.2|90583.2|90635.3|90585.3|90629.9|90579.9|17
1641782150000|2022-01-10 02:35:50|90633.4|90583.4|90634.1|90584.1|90635.2|90585.2|90633|90583|9
1641782160000|2022-01-10 02:36:00|90633.8|90583.8|90635.3|90585.3|90635.3|90585.3|90633.4|90583.4|10
1641782170000|2022-01-10 02:36:10|90635.5|90585.5|90635.3|90585.3|90635.6|90585.6|90633.8|90583.8|7
1641782180000|2022-01-10 02:36:20|90635.4|90585.4|90634.2|90584.2|90635.4|90585.4|90632.8|90582.8|9
1641782190000|2022-01-10 02:36:30|90634|90584|90635.2|90585.2|90636.4|90586.4|90631.3|90581.3|23
1641782200000|2022-01-10 02:36:40|90634.8|90584.8|90634.3|90584.3|90635.8|90585.8|90634|90584|17
1641782210000|2022-01-10 02:36:50|90635.8|90585.8|90637.4|90587.4|90640.2|90590.2|90635.8|90585.8|14
1641782220000|2022-01-10 02:37:00|90638.9|90588.9|90638.9|90588.9|90644.8|90594.8|90637.4|90587.4|15
1641782230000|2022-01-10 02:37:10|90640.2|90590.2|90639.8|90589.8|90640.7|90590.7|90632.4|90582.4|60
1641782240000|2022-01-10 02:37:20|90640.3|90590.3|90639.8|90589.8|90640.3|90590.3|90635.1|90585.1|24
1641782250000|2022-01-10 02:37:30|90640|90590|90639.6|90589.6|90643.7|90593.7|90637.2|90587.2|21
1641782260000|2022-01-10 02:37:40|90641.4|90591.4|90644|90594|90644|90594|90641.4|90591.4|11
1641782270000|2022-01-10 02:37:50|90643.5|90593.5|90644.3|90594.3|90644.7|90594.7|90643.2|90593.2|8
1641782280000|2022-01-10 02:38:00|90643.8|90593.8|90646|90596|90646.3|90596.3|90641.9|90591.9|12
1641782290000|2022-01-10 02:38:10|90646.5|90596.5|90642.3|90592.3|90646.9|90596.9|90639.8|90589.8|18
1641782300000|2022-01-10 02:38:20|90642.8|90592.8|90643.5|90593.5|90646.9|90596.9|90642.3|90592.3|6
1641782310000|2022-01-10 02:38:30|90644.5|90594.5|90645.6|90595.6|90645.6|90595.6|90644.3|90594.3|8
1641782320000|2022-01-10 02:38:40|90645.1|90595.1|90645.3|90595.3|90645.3|90595.3|90644|90594|8
1641782330000|2022-01-10 02:38:50|90645.2|90595.2|90637.8|90587.8|90645.2|90595.2|90636.9|90586.9|19
1641782340000|2022-01-10 02:39:00|90637|90587|90639.9|90589.9|90642.8|90592.8|90635.9|90585.9|12
1641782350000|2022-01-10 02:39:10|90640.6|90590.6|90640.6|90590.6|90640.6|90590.6|90638.1|90588.1|8
1641782360000|2022-01-10 02:39:20|90639.2|90589.2|90638.7|90588.7|90639.8|90589.8|90638.1|90588.1|19
1641782370000|2022-01-10 02:39:30|90639|90589|90639.1|90589.1|90639.8|90589.8|90637.4|90587.4|15
1641782380000|2022-01-10 02:39:40|90638.5|90588.5|90640.1|90590.1|90640.4|90590.4|90635.6|90585.6|16
1641782390000|2022-01-10 02:39:50|90639.1|90589.1|90638.4|90588.4|90639.1|90589.1|90635.1|90585.1|20
1641782400000|2022-01-10 02:40:00|90637.7|90587.7|90642.7|90592.7|90644.7|90594.7|90633.3|90583.3|42
1641782410000|2022-01-10 02:40:10|90641.8|90591.8|90642.1|90592.1|90644.2|90594.2|90639.6|90589.6|34
1641782420000|2022-01-10 02:40:20|90642.5|90592.5|90640.9|90590.9|90642.6|90592.6|90640.1|90590.1|25
1641782430000|2022-01-10 02:40:30|90640.5|90590.5|90638.7|90588.7|90641.2|90591.2|90638.7|90588.7|19
1641782440000|2022-01-10 02:40:40|90638.4|90588.4|90638.8|90588.8|90639.3|90589.3|90638.1|90588.1|11
1641782450000|2022-01-10 02:40:50|90637.8|90587.8|90637.1|90587.1|90642.1|90592.1|90636.3|90586.3|32
1641782460000|2022-01-10 02:41:00|90638.2|90588.2|90636.9|90586.9|90638.8|90588.8|90635|90585|40
1641782470000|2022-01-10 02:41:10|90637.7|90587.7|90638.7|90588.7|90639|90589|90634.2|90584.2|30
1641782480000|2022-01-10 02:41:20|90638.8|90588.8|90636.4|90586.4|90638.8|90588.8|90635|90585|28
1641782490000|2022-01-10 02:41:30|90637|90587|90637.1|90587.1|90639.1|90589.1|90636.4|90586.4|27
1641782500000|2022-01-10 02:41:40|90637.2|90587.2|90636.4|90586.4|90639|90589|90636.4|90586.4|16
1641782510000|2022-01-10 02:41:50|90637.4|90587.4|90637.8|90587.8|90638|90588|90636.4|90586.4|16
1641782520000|2022-01-10 02:42:00|90639.4|90589.4|90636|90586|90640.9|90590.9|90634.2|90584.2|17
1641782530000|2022-01-10 02:42:10|90637.4|90587.4|90638.2|90588.2|90639.2|90589.2|90637.4|90587.4|11
1641782540000|2022-01-10 02:42:20|90637.9|90587.9|90639.4|90589.4|90641|90591|90637.9|90587.9|14
1641782550000|2022-01-10 02:42:30|90641.7|90591.7|90638.4|90588.4|90641.7|90591.7|90637.1|90587.1|19
1641782560000|2022-01-10 02:42:40|90639.4|90589.4|90637.2|90587.2|90640.5|90590.5|90634.8|90584.8|19
1641782570000|2022-01-10 02:42:50|90637.8|90587.8|90638.5|90588.5|90639.9|90589.9|90637.2|90587.2|19
1641782580000|2022-01-10 02:43:00|90638.8|90588.8|90633.6|90583.6|90640.8|90590.8|90633.6|90583.6|29
1641782590000|2022-01-10 02:43:10|90635.4|90585.4|90635.7|90585.7|90637.1|90587.1|90631.4|90581.4|19
1641782600000|2022-01-10 02:43:20|90636.2|90586.2|90639|90589|90639|90589|90634.9|90584.9|20
1641782610000|2022-01-10 02:43:30|90638.3|90588.3|90644|90594|90644.1|90594.1|90636.1|90586.1|15
1641782620000|2022-01-10 02:43:40|90643.9|90593.9|90643.8|90593.8|90644.4|90594.4|90639|90589|15
1641782630000|2022-01-10 02:43:50|90643.3|90593.3|90642.5|90592.5|90644.1|90594.1|90640.1|90590.1|34
1641782640000|2022-01-10 02:44:00|90644.8|90594.8|90641.6|90591.6|90644.8|90594.8|90641.6|90591.6|20
1641782650000|2022-01-10 02:44:10|90641.5|90591.5|90643.8|90593.8|90643.8|90593.8|90641.4|90591.4|12
1641782660000|2022-01-10 02:44:20|90643.5|90593.5|90645.3|90595.3|90645.3|90595.3|90641|90591|20
1641782670000|2022-01-10 02:44:30|90645.1|90595.1|90641.2|90591.2|90645.7|90595.7|90641|90591|26
1641782680000|2022-01-10 02:44:40|90641.6|90591.6|90643.2|90593.2|90645.2|90595.2|90641.4|90591.4|27
1641782690000|2022-01-10 02:44:50|90643.1|90593.1|90642.2|90592.2|90645|90595|90641.5|90591.5|23
1641782700000|2022-01-10 02:45:00|90641.7|90591.7|90642.5|90592.5|90642.7|90592.7|90638.6|90588.6|20
1641782710000|2022-01-10 02:45:10|90642.4|90592.4|90641.5|90591.5|90643.4|90593.4|90641|90591|16
1641782720000|2022-01-10 02:45:20|90640.5|90590.5|90641.5|90591.5|90641.7|90591.7|90640.5|90590.5|14
1641782730000|2022-01-10 02:45:30|90641.7|90591.7|90646.1|90596.1|90646.1|90596.1|90641.2|90591.2|8
1641782740000|2022-01-10 02:45:40|90641|90591|90642|90592|90642.7|90592.7|90641|90591|5
1641782750000|2022-01-10 02:45:50|90644.9|90594.9|90641.8|90591.8|90644.9|90594.9|90641.8|90591.8|6
1641782760000|2022-01-10 02:46:00|90641.9|90591.9|90643.1|90593.1|90644.6|90594.6|90640.1|90590.1|22
1641782770000|2022-01-10 02:46:10|90639|90589|90642.1|90592.1|90642.2|90592.2|90639|90589|15
1641782780000|2022-01-10 02:46:20|90641.8|90591.8|90641.4|90591.4|90642.6|90592.6|90641.4|90591.4|23
1641782790000|2022-01-10 02:46:30|90641.3|90591.3|90643.9|90593.9|90644.1|90594.1|90641.3|90591.3|21
1641782800000|2022-01-10 02:46:40|90643.3|90593.3|90644.8|90594.8|90646.6|90596.6|90637.1|90587.1|34
1641782810000|2022-01-10 02:46:50|90645.5|90595.5|90644.4|90594.4|90645.5|90595.5|90643.5|90593.5|6
1641782820000|2022-01-10 02:47:00|90643.6|90593.6|90642.4|90592.4|90643.6|90593.6|90641.2|90591.2|7
1641782830000|2022-01-10 02:47:10|90641.2|90591.2|90642.9|90592.9|90644.7|90594.7|90640|90590|13
1641782840000|2022-01-10 02:47:20|90648|90598|90645.7|90595.7|90648|90598|90645.4|90595.4|7
1641782850000|2022-01-10 02:47:30|90648.8|90598.8|90644|90594|90648.8|90598.8|90642.7|90592.7|11
1641782860000|2022-01-10 02:47:40|90643.4|90593.4|90645.9|90595.9|90647.6|90597.6|90642.6|90592.6|12
1641782870000|2022-01-10 02:47:50|90641.8|90591.8|90645.3|90595.3|90645.3|90595.3|90641.4|90591.4|14
1641782880000|2022-01-10 02:48:00|90644.5|90594.5|90647.5|90597.5|90647.5|90597.5|90644.5|90594.5|11
1641782890000|2022-01-10 02:48:10|90646.1|90596.1|90644.4|90594.4|90647.4|90597.4|90641.7|90591.7|21
1641782900000|2022-01-10 02:48:20|90644.5|90594.5|90652.9|90602.9|90655|90605|90644.5|90594.5|32
1641782910000|2022-01-10 02:48:30|90653.4|90603.4|90652.6|90602.6|90654.8|90604.8|90651.9|90601.9|16
1641782920000|2022-01-10 02:48:40|90652.2|90602.2|90656.3|90606.3|90667.7|90608.5|90652.2|90597.5|23
1641782930000|2022-01-10 02:48:50|90655.8|90605.8|90655.3|90605.3|90656.2|90606.2|90651.8|90601.8|13
1641782940000|2022-01-10 02:49:00|90655.5|90605.5|90653.2|90603.2|90655.8|90605.8|90652.1|90602.1|22
1641782950000|2022-01-10 02:49:10|90654.6|90604.6|90650.7|90600.7|90654.6|90604.6|90650.7|90600.7|13
1641782960000|2022-01-10 02:49:20|90650.6|90600.6|90651.1|90601.1|90652.4|90602.4|90649.6|90599.6|15
1641782970000|2022-01-10 02:49:30|90650.6|90600.6|90654.5|90604.5|90656.7|90606.7|90650.5|90600.5|17
1641782980000|2022-01-10 02:49:40|90651.5|90601.5|90655.5|90605.5|90657|90607|90651.5|90601.5|21
1641782990000|2022-01-10 02:49:50|90654.9|90604.9|90652.6|90602.6|90655.1|90605.1|90651.9|90601.9|18
1641783000000|2022-01-10 02:50:00|90652.8|90602.8|90655.2|90605.2|90655.5|90605.5|90650.2|90600.2|19
1641783010000|2022-01-10 02:50:10|90654.5|90604.5|90653.1|90603.1|90654.5|90604.5|90652.5|90602.5|15
1641783020000|2022-01-10 02:50:20|90652.5|90602.5|90657.3|90607.3|90657.3|90607.3|90651.6|90601.6|19
1641783030000|2022-01-10 02:50:30|90656.1|90606.1|90654.7|90604.7|90658.7|90608.7|90654.3|90604.3|16
1641783040000|2022-01-10 02:50:40|90654|90604|90652|90602|90654.6|90604.6|90651.6|90601.6|12
1641783050000|2022-01-10 02:50:50|90652.5|90602.5|90653|90603|90653|90603|90652.1|90602.1|14
1641783060000|2022-01-10 02:51:00|90653.8|90603.8|90648.7|90598.7|90653.8|90603.8|90648.7|90598.7|16
1641783070000|2022-01-10 02:51:10|90649.8|90599.8|90651.4|90601.4|90652|90602|90649.3|90599.3|10
1641783080000|2022-01-10 02:51:20|90651.5|90601.5|90651|90601|90651.5|90601.5|90648.8|90598.8|18
1641783090000|2022-01-10 02:51:30|90651.3|90601.3|90651.7|90601.7|90652.2|90602.2|90650.1|90600.1|11
1641783100000|2022-01-10 02:51:40|90651.8|90601.8|90652.4|90602.4|90652.6|90602.6|90651.7|90601.7|8
1641783110000|2022-01-10 02:51:50|90652.2|90602.2|90651.5|90601.5|90652.6|90602.6|90649.9|90599.9|10
1641783120000|2022-01-10 02:52:00|90651.4|90601.4|90652.1|90602.1|90658.4|90608.4|90651.4|90601.4|12
1641783130000|2022-01-10 02:52:10|90652.2|90602.2|90649.5|90599.5|90652.4|90602.4|90649.2|90599.2|11
1641783140000|2022-01-10 02:52:20|90652.7|90602.7|90650.1|90600.1|90652.9|90602.9|90649.3|90599.3|19
1641783150000|2022-01-10 02:52:30|90650|90600|90650.8|90600.8|90651.1|90601.1|90650|90600|8
1641783160000|2022-01-10 02:52:40|90649.9|90599.9|90649.9|90599.9|90650.5|90600.5|90648.7|90598.7|9
1641783170000|2022-01-10 02:52:50|90649|90599|90650.1|90600.1|90650.8|90600.8|90649|90599|8
1641783180000|2022-01-10 02:53:00|90649.8|90599.8|90650.5|90600.5|90650.8|90600.8|90649.8|90599.8|4
1641783190000|2022-01-10 02:53:10|90650.1|90600.1|90659.6|90609.6|90661.2|90611.2|90650.1|90600.1|29
1641783200000|2022-01-10 02:53:20|90660.2|90610.2|90667.3|90617.3|90670.6|90620.6|90658.5|90608.5|39
1641783210000|2022-01-10 02:53:30|90668.3|90618.3|90667.6|90617.6|90671.1|90621.1|90666.1|90616.1|15
1641783220000|2022-01-10 02:53:40|90667.3|90617.3|90671.6|90621.6|90676.1|90626.1|90667.1|90617.1|45
1641783230000|2022-01-10 02:53:50|90671.5|90621.5|90678.9|90628.9|90678.9|90628.9|90671|90621|30
1641783240000|2022-01-10 02:54:00|90678.1|90628.1|90679.7|90629.7|90680.1|90630.1|90675.8|90625.8|44
1641783250000|2022-01-10 02:54:10|90679.6|90629.6|90680.8|90630.8|90680.8|90630.8|90678.7|90628.7|16
1641783260000|2022-01-10 02:54:20|90680.5|90630.5|90676.5|90626.5|90682|90632|90674.4|90624.4|26
1641783270000|2022-01-10 02:54:30|90676.6|90626.6|90678.8|90628.8|90678.8|90628.8|90674.6|90624.6|25
1641783280000|2022-01-10 02:54:40|90678.2|90628.2|90684.2|90634.2|90685.4|90635.4|90678.2|90628.2|43
1641783290000|2022-01-10 02:54:50|90683.7|90633.7|90680.9|90630.9|90683.7|90633.7|90680.6|90630.6|30
1641783300000|2022-01-10 02:55:00|90682.8|90632.8|90684.9|90634.9|90685.5|90635.5|90682.8|90632.8|41
1641783310000|2022-01-10 02:55:10|90685|90635|90679.6|90629.6|90685|90635|90678.5|90628.5|34
1641783320000|2022-01-10 02:55:20|90679.7|90629.7|90680.5|90630.5|90683.3|90633.3|90679.3|90629.3|35
1641783330000|2022-01-10 02:55:30|90681.2|90631.2|90683.6|90633.6|90683.6|90633.6|90680|90630|18
1641783340000|2022-01-10 02:55:40|90682.5|90632.5|90683.3|90633.3|90685.3|90635.3|90681.8|90631.8|30
1641783350000|2022-01-10 02:55:50|90683.6|90633.6|90681.2|90631.2|90684|90634|90680.9|90630.9|33
1641783360000|2022-01-10 02:56:00|90681.4|90631.4|90685|90635|90686.6|90636.6|90680.9|90630.9|25
1641783370000|2022-01-10 02:56:10|90684.8|90634.8|90687.6|90637.6|90688.6|90638.6|90683.6|90633.6|18
1641783380000|2022-01-10 02:56:20|90688.2|90638.2|90693.8|90643.8|90693.8|90643.8|90683.9|90633.9|27
1641783390000|2022-01-10 02:56:30|90693.9|90643.9|90693.8|90643.8|90699.2|90649.2|90693.6|90643.6|44
1641783400000|2022-01-10 02:56:40|90693.4|90643.4|90691.9|90641.9|90697|90647|90690.1|90640.1|37
1641783410000|2022-01-10 02:56:50|90690.4|90640.4|90696.2|90646.2|90697.9|90647.9|90689.3|90639.3|31
1641783420000|2022-01-10 02:57:00|90695|90645|90692.9|90642.9|90695.7|90645.7|90692.3|90642.3|36
1641783430000|2022-01-10 02:57:10|90693.6|90643.6|90692.3|90642.3|90697.1|90647.1|90691.7|90641.7|18
1641783440000|2022-01-10 02:57:20|90694|90644|90691.7|90641.7|90694.4|90644.4|90691.7|90641.7|16
1641783450000|2022-01-10 02:57:30|90691.9|90641.9|90688.3|90638.3|90694|90644|90688.3|90638.3|18
1641783460000|2022-01-10 02:57:40|90687.9|90637.9|90688.1|90638.1|90689.6|90639.6|90687.9|90637.9|12
1641783470000|2022-01-10 02:57:50|90693.4|90643.4|90692.3|90642.3|90693.9|90643.9|90687.8|90637.8|32
1641783480000|2022-01-10 02:58:00|90692|90642|90697.6|90647.6|90700.2|90650.2|90691.8|90641.8|32
1641783490000|2022-01-10 02:58:10|90697.2|90647.2|90700.5|90650.5|90700.5|90650.5|90695.7|90645.7|11
1641783500000|2022-01-10 02:58:20|90700.8|90650.8|90696.4|90646.4|90702.2|90652.2|90696.4|90646.4|33
1641783510000|2022-01-10 02:58:30|90696|90646|90695.5|90645.5|90697.3|90647.3|90692.7|90642.7|20
1641783520000|2022-01-10 02:58:40|90694.9|90644.9|90693.7|90643.7|90694.9|90644.9|90693|90643|14
1641783530000|2022-01-10 02:58:50|90693.9|90643.9|90696.1|90646.1|90697.1|90647.1|90692.8|90642.8|16
1641783540000|2022-01-10 02:59:00|90695.7|90645.7|90695.3|90645.3|90699.3|90649.3|90694|90644|28
1641783550000|2022-01-10 02:59:10|90693.1|90643.1|90695.5|90645.5|90696.6|90646.6|90692.8|90642.8|28
1641783560000|2022-01-10 02:59:20|90696|90646|90695.5|90645.5|90696.8|90646.8|90692.6|90642.6|15
1641783570000|2022-01-10 02:59:30|90695.2|90645.2|90696.5|90646.5|90697.1|90647.1|90695.2|90645.2|19
1641783580000|2022-01-10 02:59:40|90696.8|90646.8|90697.7|90647.7|90698.5|90648.5|90695.4|90645.4|10
1641783590000|2022-01-10 02:59:50|90698|90648|90697.1|90647.1|90698.6|90648.6|90696.6|90646.6|16
1641783600000|2022-01-10 03:00:00|90695.7|90645.7|90700.9|90650.9|90703|90653|90695.3|90645.3|33
1641783610000|2022-01-10 03:00:10|90700.6|90650.6|90704.1|90654.1|90706.8|90656.8|90698.7|90648.7|28
1641783620000|2022-01-10 03:00:20|90704.3|90654.3|90702|90652|90705.5|90655.5|90699.9|90649.9|22
1641783630000|2022-01-10 03:00:30|90702.2|90652.2|90701|90651|90702.8|90652.8|90700.3|90650.3|22
1641783640000|2022-01-10 03:00:40|90700.7|90650.7|90701.4|90651.4|90702.7|90652.7|90699.6|90649.6|28
1641783650000|2022-01-10 03:00:50|90701.3|90651.3|90700.8|90650.8|90703.1|90653.1|90700.4|90650.4|23
1641783660000|2022-01-10 03:01:00|90701|90651|90700.8|90650.8|90704.2|90654.2|90698.6|90648.6|26
1641783670000|2022-01-10 03:01:10|90700.4|90650.4|90697.5|90647.5|90703.4|90653.4|90697.5|90647.5|19
1641783680000|2022-01-10 03:01:20|90698.5|90648.5|90699.2|90649.2|90702.9|90652.9|90698.5|90648.5|24
1641783690000|2022-01-10 03:01:30|90700|90650|90703|90653|90703.2|90653.2|90698.8|90648.8|18
1641783700000|2022-01-10 03:01:40|90701.7|90651.7|90701.4|90651.4|90701.7|90651.7|90700.2|90650.2|16
1641783710000|2022-01-10 03:01:50|90701.3|90651.3|90699.5|90649.5|90701.5|90651.5|90699.5|90649.5|10
1641783720000|2022-01-10 03:02:00|90707.5|90657.5|90708.3|90658.3|90711.9|90661.9|90706.7|90656.7|33
1641783730000|2022-01-10 03:02:10|90707.6|90657.6|90711.3|90661.3|90712.3|90662.3|90707.6|90657.6|28
1641783740000|2022-01-10 03:02:20|90710.8|90660.8|90719.4|90669.4|90720|90670|90708.1|90658.1|41
1641783750000|2022-01-10 03:02:30|90718.5|90668.5|90719.5|90669.5|90720.2|90670.2|90717.8|90667.8|19
1641783760000|2022-01-10 03:02:40|90718.8|90668.8|90717.2|90667.2|90720.4|90670.4|90716.4|90666.4|27
1641783770000|2022-01-10 03:02:50|90716.7|90666.7|90718.4|90668.4|90719.3|90669.3|90716.2|90666.2|21
1641783780000|2022-01-10 03:03:00|90718.5|90668.5|90719.1|90669.1|90719.9|90669.9|90718.1|90668.1|9
1641783790000|2022-01-10 03:03:10|90719.2|90669.2|90716|90666|90725.6|90670.4|90712.8|90654.1|27
1641783800000|2022-01-10 03:03:20|90716.8|90666.8|90723.4|90673.4|90724.9|90674.9|90716.6|90666.6|42
1641783810000|2022-01-10 03:03:30|90723|90673|90723.1|90673.1|90740.5|90673.1|90717.7|90659.9|20
1641783820000|2022-01-10 03:03:40|90735.4|90662.1|90721.5|90671.5|90735.4|90671.5|90715.9|90662.1|32
1641783830000|2022-01-10 03:03:50|90721|90671|90723.2|90673.2|90745.3|90676.7|90721|90662.3|43
1641783840000|2022-01-10 03:04:00|90723.3|90673.3|90723.7|90673.7|90724.2|90674.2|90721.4|90671.4|39
1641783850000|2022-01-10 03:04:10|90723.5|90673.5|90725.5|90675.5|90726.1|90676.1|90722.7|90672.7|34
1641783860000|2022-01-10 03:04:20|90722.6|90672.6|90721.4|90671.4|90724.4|90674.4|90721.4|90671.4|18
1641783870000|2022-01-10 03:04:30|90722.1|90672.1|90728.1|90678.1|90728.6|90678.6|90722.1|90672.1|29
1641783880000|2022-01-10 03:04:40|90728.2|90678.2|90732.1|90682.1|90732.1|90682.1|90727.1|90677.1|12
1641783890000|2022-01-10 03:04:50|90730.9|90680.9|90731.2|90681.2|90732.5|90682.5|90730.5|90680.5|18
1641783900000|2022-01-10 03:05:00|90730.3|90680.3|90729.9|90679.9|90749.2|90681.2|90727.9|90657.3|20
1641783910000|2022-01-10 03:05:10|90730|90680|90715.1|90665.1|90734.9|90680|90712.9|90652.9|39
1641783920000|2022-01-10 03:05:20|90710.5|90660.5|90715.3|90665.3|90729.3|90669.3|90708.4|90652.4|16
1641783930000|2022-01-10 03:05:30|90714.6|90664.6|90714.9|90664.9|90742|90667.3|90714.6|90638.9|21
1641783940000|2022-01-10 03:05:40|90715.4|90665.4|90713.3|90663.3|90727.8|90670|90712.6|90653.3|32
1641783950000|2022-01-10 03:05:50|90714.4|90664.4|90715.3|90665.3|90716.1|90666.1|90714.4|90664.4|12
1641783960000|2022-01-10 03:06:00|90718.4|90668.4|90719.1|90669.1|90729.7|90669.7|90717|90658.9|15
1641783970000|2022-01-10 03:06:10|90718.3|90668.3|90717.2|90667.2|90731.6|90668.8|90716.1|90652.8|24
1641783980000|2022-01-10 03:06:20|90716.4|90666.4|90727.7|90656.7|90729.6|90672.1|90710.4|90647.7|32
1641783990000|2022-01-10 03:06:30|90730|90654.5|90715.8|90665.8|90730.1|90666.7|90715.6|90653.4|17
1641784000000|2022-01-10 03:06:40|90731.7|90648.4|90715.8|90665.8|90731.7|90667.5|90715.8|90648.1|18
1641784010000|2022-01-10 03:06:50|90715.9|90665.9|90736|90662.1|90736|90670|90715.6|90657|22
1641784020000|2022-01-10 03:07:00|90720.9|90670.9|90714.1|90664.1|90721.1|90671.1|90713.6|90663.6|16
1641784030000|2022-01-10 03:07:10|90714|90664|90725.4|90655.3|90727.6|90671.3|90713.4|90655.3|24
1641784040000|2022-01-10 03:07:20|90715.6|90665.6|90716.1|90666.1|90723.5|90673.5|90715.3|90665.3|43
1641784050000|2022-01-10 03:07:30|90716.7|90666.7|90716.5|90666.5|90730.5|90670.9|90714.3|90650.8|25
1641784060000|2022-01-10 03:07:40|90716.4|90666.4|90716.1|90666.1|90733.9|90668.6|90715.9|90650.8|27
1641784070000|2022-01-10 03:07:50|90716.5|90666.5|90718.2|90668.2|90731.1|90670.1|90716.5|90651.9|25
1641784080000|2022-01-10 03:08:00|90723.1|90673.1|90717|90667|90731.2|90673.1|90715.6|90660|20
1641784090000|2022-01-10 03:08:10|90734.1|90650.7|90723.5|90673.5|90734.1|90674|90714.5|90650|31
1641784100000|2022-01-10 03:08:20|90724|90674|90717.2|90667.2|90743.5|90675.8|90717.2|90639.5|30
1641784110000|2022-01-10 03:08:30|90717|90667|90724.6|90674.6|90741.2|90676.3|90716.9|90657.4|28
1641784120000|2022-01-10 03:08:40|90734.9|90663.7|90723.4|90673.4|90734.9|90677.6|90723.4|90663.2|24
1641784130000|2022-01-10 03:08:50|90735.5|90660.7|90721.6|90671.6|90737.4|90678.1|90721.5|90657.9|23
1641784140000|2022-01-10 03:09:00|90735.9|90665.3|90726.5|90676.5|90738|90676.5|90725.2|90662.7|18
1641784150000|2022-01-10 03:09:10|90724.9|90674.9|90722.7|90672.7|90740.4|90675.9|90722.7|90656.7|22
1641784160000|2022-01-10 03:09:20|90722.6|90672.6|90724.8|90674.8|90734.8|90680|90721.1|90660.1|35
1641784170000|2022-01-10 03:09:30|90725.5|90675.5|90724.7|90674.7|90740.6|90679.3|90724.6|90658.2|36
1641784180000|2022-01-10 03:09:40|90725.2|90675.2|90726.3|90676.3|90739.5|90677.5|90724.9|90660.7|13
1641784190000|2022-01-10 03:09:50|90738.3|90664.4|90723|90673|90739.2|90678.5|90721.9|90656.6|40
1641784200000|2022-01-10 03:10:00|90722.8|90672.8|90722.7|90672.7|90743.5|90680.9|90715.4|90656.7|34
1641784210000|2022-01-10 03:10:10|90723.6|90673.6|90722|90672|90735.3|90675|90721.1|90660.6|28
1641784220000|2022-01-10 03:10:20|90722.9|90672.9|90722.7|90672.7|90733.6|90677.9|90721.5|90661.3|21
1641784230000|2022-01-10 03:10:30|90721.1|90671.1|90721.3|90671.3|90733.3|90674.5|90720.2|90659.1|28
1641784240000|2022-01-10 03:10:40|90721.5|90671.5|90718|90668|90731.7|90671.5|90715.1|90655.2|31
1641784250000|2022-01-10 03:10:50|90717.8|90667.8|90726.9|90653.7|90730.3|90670|90715.9|90653.7|26
1641784260000|2022-01-10 03:11:00|90727.9|90651.2|90726.4|90650.4|90727.9|90665|90713.2|90650.4|16
1641784270000|2022-01-10 03:11:10|90724.6|90651.8|90712.8|90662.8|90726.2|90665|90712.8|90650.3|13
1641784280000|2022-01-10 03:11:20|90713.3|90663.3|90717.6|90667.6|90731|90672.8|90713.3|90648.5|29
1641784290000|2022-01-10 03:11:30|90717.3|90667.3|90715.9|90665.9|90727.1|90667.3|90715.7|90655.3|18
1641784300000|2022-01-10 03:11:40|90716.1|90666.1|90724|90674|90724|90674|90716.1|90666.1|33
1641784310000|2022-01-10 03:11:50|90723.2|90673.2|90721.7|90671.7|90735.4|90675|90717.6|90662.3|33
1641784320000|2022-01-10 03:12:00|90721.1|90671.1|90725.3|90675.3|90738.6|90675.3|90718.8|90661.3|19
1641784330000|2022-01-10 03:12:10|90723.9|90673.9|90724.6|90674.6|90724.6|90674.6|90723.5|90673.5|5
1641784340000|2022-01-10 03:12:20|90724.3|90674.3|90722|90672|90735.1|90674.3|90722|90663.8|4
1641784350000|2022-01-10 03:12:30|90721.7|90671.7|90720.5|90670.5|90738.4|90677|90720.4|90664|14
1641784360000|2022-01-10 03:12:40|90719.8|90669.8|90723.6|90673.6|90724.6|90674.6|90718.5|90668.5|16
1641784370000|2022-01-10 03:12:50|90721.2|90671.2|90726|90676|90726|90676|90719.1|90669.1|23
1641784380000|2022-01-10 03:13:00|90722.6|90672.6|90725.5|90675.5|90725.5|90675.5|90721.8|90671.8|11
1641784390000|2022-01-10 03:13:10|90724.5|90674.5|90727.6|90677.6|90727.6|90677.6|90723|90673|19
1641784400000|2022-01-10 03:13:20|90728.1|90678.1|90712.6|90662.6|90728.1|90678.1|90712.2|90662.2|29
1641784410000|2022-01-10 03:13:30|90714.3|90664.3|90713.9|90663.9|90716.2|90666.2|90712.7|90662.7|18
1641784420000|2022-01-10 03:13:40|90714|90664|90714.3|90664.3|90716.1|90666.1|90713.1|90663.1|12
1641784430000|2022-01-10 03:13:50|90713.9|90663.9|90710.6|90660.6|90714|90664|90710.6|90660.6|14
1641784440000|2022-01-10 03:14:00|90711.6|90661.6|90712.9|90662.9|90718|90668|90709.2|90659.2|28
1641784450000|2022-01-10 03:14:10|90712.7|90662.7|90715.2|90665.2|90718|90668|90712.7|90662.7|27
1641784460000|2022-01-10 03:14:20|90715.7|90665.7|90721.5|90671.5|90730.9|90671.6|90714.5|90659.3|30
1641784470000|2022-01-10 03:14:30|90720.9|90670.9|90719.3|90669.3|90723.6|90673.6|90716.2|90666.2|20
1641784480000|2022-01-10 03:14:40|90718.6|90668.6|90717.7|90667.7|90721|90671|90717.2|90667.2|23
1641784490000|2022-01-10 03:14:50|90718|90668|90725.7|90675.7|90725.7|90675.7|90717.9|90667.9|14
1641784500000|2022-01-10 03:15:00|90725.3|90675.3|90722.3|90672.3|90728.4|90678.4|90721.8|90671.8|16
1641784510000|2022-01-10 03:15:10|90726.7|90676.7|90726|90676|90732.5|90677|90718.9|90655.3|17
1641784520000|2022-01-10 03:15:20|90725.9|90675.9|90720.8|90670.8|90727.5|90677.5|90720.3|90670.3|21
1641784530000|2022-01-10 03:15:30|90721.5|90671.5|90727.3|90677.3|90736.6|90677.8|90719.3|90666.6|30
1641784540000|2022-01-10 03:15:40|90727.6|90677.6|90722.9|90672.9|90734.4|90684.4|90722.9|90661.5|18
1641784550000|2022-01-10 03:15:50|90734.1|90684.1|90730.4|90680.4|90734.1|90684.1|90722.6|90672.6|28
1641784560000|2022-01-10 03:16:00|90734.6|90684.6|90725.5|90675.5|90734.6|90684.6|90723.1|90673.1|26
1641784570000|2022-01-10 03:16:10|90726.3|90676.3|90732.1|90682.1|90734.2|90684.2|90724.1|90674.1|43
1641784580000|2022-01-10 03:16:20|90731.3|90681.3|90739.7|90689.7|90748.3|90689.7|90729.6|90668.8|47
1641784590000|2022-01-10 03:16:30|90737.4|90687.4|90734.9|90684.9|90738.3|90688.3|90731.8|90681.8|37
1641784600000|2022-01-10 03:16:40|90735|90685|90731.7|90681.7|90749.1|90690|90727.8|90671.1|57
1641784610000|2022-01-10 03:16:50|90730.9|90680.9|90731.5|90681.5|90734.2|90684.2|90729.4|90679.4|13
1641784620000|2022-01-10 03:17:00|90731.8|90681.8|90730.1|90680.1|90737|90687|90727.9|90677.9|31
1641784630000|2022-01-10 03:17:10|90728.4|90678.4|90724|90674|90731.8|90681.8|90722.9|90672.9|29
1641784640000|2022-01-10 03:17:20|90725.8|90675.8|90727.5|90677.5|90729.3|90679.3|90724.2|90674.2|24
1641784650000|2022-01-10 03:17:30|90727.4|90677.4|90726|90676|90730.8|90680.8|90726|90676|16
1641784660000|2022-01-10 03:17:40|90726.1|90676.1|90729.1|90679.1|90729.7|90679.7|90723.7|90673.7|20
1641784670000|2022-01-10 03:17:50|90734.4|90684.4|90728.8|90678.8|90734.4|90684.4|90728.6|90678.6|15
1641784680000|2022-01-10 03:18:00|90723.8|90673.8|90725.4|90675.4|90731.9|90681.9|90723|90673|21
1641784690000|2022-01-10 03:18:10|90729.3|90679.3|90723.5|90673.5|90742.8|90680.4|90722.7|90667.5|13
1641784700000|2022-01-10 03:18:20|90722|90672|90735.7|90685.7|90754.3|90686|90722|90663|21
1641784710000|2022-01-10 03:18:30|90734.5|90684.5|90735|90685|90747.7|90686.5|90734.5|90672.2|15
1641784720000|2022-01-10 03:18:40|90734.8|90684.8|90736|90686|90746.4|90686.1|90734.6|90673.9|9
1641784730000|2022-01-10 03:18:50|90746.4|90674.8|90736|90686|90747.3|90686.1|90733.7|90673.1|35
1641784740000|2022-01-10 03:19:00|90736.2|90686.2|90735.8|90685.8|90760.6|90693|90735.4|90658.1|20
1641784750000|2022-01-10 03:19:10|90736.2|90686.2|90735.7|90685.7|90738.9|90688.9|90730.5|90680.5|24
1641784760000|2022-01-10 03:19:20|90732.7|90682.7|90737.9|90687.9|90752.8|90691.7|90732.7|90678.4|24
1641784770000|2022-01-10 03:19:30|90745.2|90695.2|90739.5|90689.5|90753.8|90695.2|90737.8|90680.2|41
1641784780000|2022-01-10 03:19:40|90740.5|90690.5|90738.4|90688.4|90741.3|90691.3|90738.2|90688.2|18
1641784790000|2022-01-10 03:19:50|90738.5|90688.5|90739.5|90689.5|90739.5|90689.5|90737.5|90687.5|14
1641784800000|2022-01-10 03:20:00|90739.4|90689.4|90738.9|90688.9|90754.5|90690.6|90738.8|90676|25
1641784810000|2022-01-10 03:20:10|90739.2|90689.2|90736.2|90686.2|90755.4|90695.1|90735.9|90684.7|22
1641784820000|2022-01-10 03:20:20|90740.7|90690.7|90747.9|90697.9|90747.9|90697.9|90739.5|90689.5|19
1641784830000|2022-01-10 03:20:30|90746.5|90696.5|90752.4|90682.3|90752.4|90696.5|90741.8|90681.3|16
1641784840000|2022-01-10 03:20:40|90742.4|90692.4|90743.9|90693.9|90747.1|90697.1|90742.3|90692.3|15
1641784850000|2022-01-10 03:20:50|90744.1|90694.1|90744.4|90694.4|90746.8|90696.8|90743.3|90693.3|13
1641784860000|2022-01-10 03:21:00|90744.7|90694.7|90753.7|90682.5|90753.7|90696.6|90742.9|90682.5|13
1641784870000|2022-01-10 03:21:10|90755.3|90681.1|90747.8|90697.8|90755.3|90697.8|90743.1|90681.1|24
1641784880000|2022-01-10 03:21:20|90748.4|90698.4|90740.2|90690.2|90755.7|90698.4|90738.8|90685.4|22
1641784890000|2022-01-10 03:21:30|90739|90689|90743|90693|90754.2|90695.4|90734.5|90682.7|16
1641784900000|2022-01-10 03:21:40|90759.1|90677.9|90740.9|90690.9|90759.1|90692.7|90740.4|90677.9|16
1641784910000|2022-01-10 03:21:50|90740.7|90690.7|90742.4|90692.4|90744.2|90694.2|90739.5|90689.5|35
1641784920000|2022-01-10 03:22:00|90741.9|90691.9|90737|90687|90751|90696.6|90735.8|90677.1|44
1641784930000|2022-01-10 03:22:10|90736.5|90686.5|90737.7|90687.7|90742.6|90692.6|90730.4|90680.4|45
1641784940000|2022-01-10 03:22:20|90738.1|90688.1|90732.8|90682.8|90747.7|90691|90728.5|90675|41
1641784950000|2022-01-10 03:22:30|90731.6|90681.6|90738.1|90688.1|90747.5|90692.4|90723.2|90673.2|35
1641784960000|2022-01-10 03:22:40|90736|90686|90736.7|90686.7|90747.9|90691.9|90734|90674.8|23
1641784970000|2022-01-10 03:22:50|90736.8|90686.8|90737.4|90687.4|90737.4|90687.4|90736.4|90686.4|17
1641784980000|2022-01-10 03:23:00|90737|90687|90747.4|90697.4|90756|90702.5|90735.3|90674.6|35
1641784990000|2022-01-10 03:23:10|90749.3|90699.3|90748.7|90698.7|90755.6|90705.6|90746.7|90696.7|29
1641785000000|2022-01-10 03:23:20|90748.2|90698.2|90760.7|90684.7|90771.6|90701.1|90745.4|90678.2|31
1641785010000|2022-01-10 03:23:30|90763.8|90689.3|90751.8|90701.8|90764.5|90702.3|90744.4|90686.5|36
1641785020000|2022-01-10 03:23:40|90750.1|90700.1|90748.5|90698.5|90758.4|90700.2|90747.1|90687.9|11
1641785030000|2022-01-10 03:23:50|90758.8|90688.3|90749.7|90699.7|90761.9|90706|90748.7|90688.3|19
1641785040000|2022-01-10 03:24:00|90749.6|90699.6|90748.9|90698.9|90752.1|90702.1|90746.9|90696.9|15
1641785050000|2022-01-10 03:24:10|90749.2|90699.2|90747|90697|90755.4|90705.4|90746.7|90696.7|17
1641785060000|2022-01-10 03:24:20|90745.1|90695.1|90753.6|90682.9|90761.9|90701|90745.1|90682.9|14
1641785070000|2022-01-10 03:24:30|90744|90694|90766.9|90692.5|90767.3|90701.1|90743.4|90687.9|14
1641785080000|2022-01-10 03:24:40|90766.6|90695.6|90753.6|90703.6|90767.8|90708|90748|90689.1|58
1641785090000|2022-01-10 03:24:50|90752.8|90702.8|90752.6|90702.6|90756.4|90706.4|90749|90699|31
1641785100000|2022-01-10 03:25:00|90753.5|90703.5|90750.7|90700.7|90756.1|90706.1|90748.4|90698.4|40
1641785110000|2022-01-10 03:25:10|90750.5|90700.5|90752.2|90702.2|90753.6|90703.6|90746.1|90696.1|22
1641785120000|2022-01-10 03:25:20|90753.3|90703.3|90750|90700|90753.3|90703.3|90749|90699|19
1641785130000|2022-01-10 03:25:30|90749.3|90699.3|90749.7|90699.7|90750.4|90700.4|90749.2|90699.2|9
1641785140000|2022-01-10 03:25:40|90749|90699|90747.1|90697.1|90752.6|90702.6|90745.8|90695.8|16
1641785150000|2022-01-10 03:25:50|90747.2|90697.2|90745.9|90695.9|90751.3|90701.3|90745.8|90695.8|28
1641785160000|2022-01-10 03:26:00|90746.9|90696.9|90750.4|90700.4|90751.6|90701.6|90744.2|90694.2|40
1641785170000|2022-01-10 03:26:10|90746.9|90696.9|90749.7|90699.7|90750.8|90700.8|90746.9|90696.9|15
1641785180000|2022-01-10 03:26:20|90749.6|90699.6|90748.4|90698.4|90751.6|90701.6|90748.1|90698.1|10
1641785190000|2022-01-10 03:26:30|90751.1|90701.1|90751.2|90701.2|90755.1|90705.1|90750.9|90700.9|25
1641785200000|2022-01-10 03:26:40|90751.3|90701.3|90748.6|90698.6|90751.3|90701.3|90748.6|90698.6|16
1641785210000|2022-01-10 03:26:50|90748.7|90698.7|90748.3|90698.3|90748.7|90698.7|90748.1|90698.1|6
1641785220000|2022-01-10 03:27:00|90744.9|90694.9|90745.6|90695.6|90759.6|90708|90742.7|90688.8|37
1641785230000|2022-01-10 03:27:10|90748.4|90698.4|90742.6|90692.6|90748.9|90698.9|90738.2|90688.2|15
1641785240000|2022-01-10 03:27:20|90744.4|90694.4|90743.5|90693.5|90758.8|90698.2|90739.7|90687|23
1641785250000|2022-01-10 03:27:30|90742.9|90692.9|90740.1|90690.1|90742.9|90692.9|90739|90689|9
1641785260000|2022-01-10 03:27:40|90743.7|90693.7|90745.4|90695.4|90745.8|90695.8|90743.1|90693.1|33
1641785270000|2022-01-10 03:27:50|90744.8|90694.8|90744.6|90694.6|90745.7|90695.7|90744.6|90694.6|8
1641785280000|2022-01-10 03:28:00|90744.9|90694.9|90743.5|90693.5|90762.9|90697.4|90741.5|90673.1|21
1641785290000|2022-01-10 03:28:10|90753.5|90678.8|90756.6|90706.6|90770.9|90710.4|90746.1|90678.8|39
1641785300000|2022-01-10 03:28:20|90771.5|90700.4|90755.9|90705.9|90771.5|90708.9|90755.2|90695.9|13
1641785310000|2022-01-10 03:28:30|90767.5|90694.2|90756.8|90706.8|90770.4|90711.5|90755.4|90692.7|11
1641785320000|2022-01-10 03:28:40|90756.4|90706.4|90753.7|90703.7|90756.4|90706.4|90753.7|90703.7|13
1641785330000|2022-01-10 03:28:50|90753.9|90703.9|90754.1|90704.1|90754.1|90704.1|90753.6|90703.6|7
1641785340000|2022-01-10 03:29:00|90753.8|90703.8|90768.9|90696|90769.1|90708.3|90753.8|90695.8|17
1641785350000|2022-01-10 03:29:10|90769.8|90694.9|90766.2|90696|90769.8|90712.3|90756.4|90694.9|12
1641785360000|2022-01-10 03:29:20|90756.4|90706.4|90756.3|90706.3|90780.6|90711.7|90755.9|90688.5|26
1641785370000|2022-01-10 03:29:30|90756.4|90706.4|90754.2|90704.2|90771|90709.9|90754.2|90695.4|24
1641785380000|2022-01-10 03:29:40|90755.4|90705.4|90755.5|90705.5|90764.7|90709|90753.8|90694.2|16
1641785390000|2022-01-10 03:29:50|90755.4|90705.4|90770.1|90695.7|90770.3|90706.6|90753.8|90695.7|10
1641785400000|2022-01-10 03:30:00|90758.4|90708.4|90768.8|90696.4|90772.3|90709.4|90751.3|90693|15
1641785410000|2022-01-10 03:30:10|90772.4|90692.9|90753.1|90703.1|90772.4|90709.9|90753|90692.9|36
1641785420000|2022-01-10 03:30:20|90753.2|90703.2|90755.3|90705.3|90757.9|90707.9|90753.2|90703.2|26
1641785430000|2022-01-10 03:30:30|90754.8|90704.8|90757.5|90707.5|90758.5|90708.5|90752.1|90702.1|22
1641785440000|2022-01-10 03:30:40|90758|90708|90758.8|90708.8|90758.8|90708.8|90755.8|90705.8|16
1641785450000|2022-01-10 03:30:50|90758.2|90708.2|90761.1|90711.1|90761.1|90711.1|90757.4|90707.4|24
1641785460000|2022-01-10 03:31:00|90760.8|90710.8|90762.8|90712.8|90763.5|90713.5|90757.5|90707.5|28
1641785470000|2022-01-10 03:31:10|90760.6|90710.6|90770.7|90699.4|90770.7|90713.2|90760.5|90699.4|26
1641785480000|2022-01-10 03:31:20|90760.1|90710.1|90761.9|90711.9|90771.9|90712.6|90760.1|90701.7|10
1641785490000|2022-01-10 03:31:30|90760|90710|90759.6|90709.6|90763.4|90713.4|90759.4|90709.4|17
1641785500000|2022-01-10 03:31:40|90759.7|90709.7|90760.3|90710.3|90771.1|90710.3|90758.8|90699.1|20
1641785510000|2022-01-10 03:31:50|90760.4|90710.4|90770.1|90720.1|90779.1|90720.1|90759.9|90698.6|28
1641785520000|2022-01-10 03:32:00|90769.2|90719.2|90765.6|90715.6|90769.2|90719.2|90764.8|90714.8|30
1641785530000|2022-01-10 03:32:10|90764.7|90714.7|90765.6|90715.6|90767.8|90717.8|90764.7|90714.7|26
1641785540000|2022-01-10 03:32:20|90766.2|90716.2|90768.3|90718.3|90768.3|90718.3|90765|90715|9
1641785550000|2022-01-10 03:32:30|90767|90717|90771.8|90721.8|90772.1|90722.1|90765.3|90715.3|35
1641785560000|2022-01-10 03:32:40|90770.4|90720.4|90774.8|90704.5|90774.9|90721.7|90764.6|90704.3|24
1641785570000|2022-01-10 03:32:50|90766.3|90716.3|90766.1|90716.1|90766.3|90716.3|90765.6|90715.6|17
1641785580000|2022-01-10 03:33:00|90765.9|90715.9|90776.9|90705.3|90778.4|90716.3|90765.7|90704.4|13
1641785590000|2022-01-10 03:33:10|90777.4|90705|90776.6|90706.3|90779|90718.3|90762.9|90705|29
1641785600000|2022-01-10 03:33:20|90766.7|90716.7|90766.5|90716.5|90778.5|90716.7|90759.6|90704.4|18
1641785610000|2022-01-10 03:33:30|90766.1|90716.1|90766.5|90716.5|90767.2|90717.2|90762|90712|16
1641785620000|2022-01-10 03:33:40|90766.3|90716.3|90767.6|90717.6|90775.3|90717.6|90761.8|90705.1|25
1641785630000|2022-01-10 03:33:50|90766.9|90716.9|90766.3|90716.3|90770.7|90720.7|90766.3|90716.3|31
1641785640000|2022-01-10 03:34:00|90766.8|90716.8|90764.4|90714.4|90768.5|90718.5|90763.1|90713.1|25
1641785650000|2022-01-10 03:34:10|90764.5|90714.5|90768.2|90718.2|90768.4|90718.4|90763.1|90713.1|22
1641785660000|2022-01-10 03:34:20|90767.9|90717.9|90763.1|90713.1|90769|90719|90762.7|90712.7|23
1641785670000|2022-01-10 03:34:30|90762.8|90712.8|90769.3|90719.3|90784.3|90724.5|90761.9|90707.4|31
1641785680000|2022-01-10 03:34:40|90768.6|90718.6|90769.3|90719.3|90784.6|90725|90765.4|90705.6|33
1641785690000|2022-01-10 03:34:50|90769.1|90719.1|90766.7|90716.7|90781.4|90720.1|90765.8|90703.4|36
1641785700000|2022-01-10 03:35:00|90766.8|90716.8|90783.3|90733.3|90792.8|90742.8|90766.6|90707.1|38
1641785710000|2022-01-10 03:35:10|90783.2|90733.2|90781.6|90731.6|90792.8|90733.8|90774.5|90722.4|36
1641785720000|2022-01-10 03:35:20|90779|90729|90779|90729|90796.5|90739.4|90778.4|90723.3|32
1641785730000|2022-01-10 03:35:30|90778.8|90728.8|90782.1|90732.1|90785.8|90735.8|90778|90728|36
1641785740000|2022-01-10 03:35:40|90783.2|90733.2|90799.3|90722.6|90800.2|90738.2|90781.4|90721.4|28
1641785750000|2022-01-10 03:35:50|90799.2|90722.8|90798.8|90723.8|90801|90735|90782.3|90719.9|31
1641785760000|2022-01-10 03:36:00|90796.8|90723.7|90800.5|90729.3|90808.6|90742.8|90789.5|90722.6|42
1641785770000|2022-01-10 03:36:10|90789.9|90739.9|90783.7|90733.7|90805|90742|90783.7|90723.9|35
1641785780000|2022-01-10 03:36:20|90783.2|90733.2|90793.3|90720.9|90798.6|90736.9|90782.9|90718.1|28
1641785790000|2022-01-10 03:36:30|90793.2|90721.1|90782.7|90732.7|90797.4|90735.1|90782.6|90718.7|14
1641785800000|2022-01-10 03:36:40|90797.1|90718.3|90786.1|90736.1|90797.1|90736.5|90784.7|90718.3|19
1641785810000|2022-01-10 03:36:50|90786.6|90736.6|90783.2|90733.2|90788.6|90738.6|90782.9|90732.9|22
1641785820000|2022-01-10 03:37:00|90798.6|90718.9|90787.4|90737.4|90798.6|90737.5|90784.6|90718.9|34
1641785830000|2022-01-10 03:37:10|90787.8|90737.8|90786.5|90736.5|90788.5|90738.5|90786.5|90736.5|26
1641785840000|2022-01-10 03:37:20|90786|90736|90785.2|90714.5|90788|90737.9|90766|90711.5|30
1641785850000|2022-01-10 03:37:30|90781.9|90731.9|90777.9|90727.9|90787.9|90731.9|90773.4|90709.6|21
1641785860000|2022-01-10 03:37:40|90777.1|90727.1|90792.9|90709.2|90792.9|90728.7|90773|90707.9|18
1641785870000|2022-01-10 03:37:50|90776.5|90726.5|90771.9|90721.9|90778|90728|90771.9|90721.9|29
1641785880000|2022-01-10 03:38:00|90772|90722|90773.6|90723.6|90790|90723.9|90771.9|90711.5|24
1641785890000|2022-01-10 03:38:10|90773.5|90723.5|90771|90721|90784.9|90726.3|90771|90709.4|20
1641785900000|2022-01-10 03:38:20|90771.5|90721.5|90793.4|90722.6|90798.1|90734.3|90771.5|90717.1|40
1641785910000|2022-01-10 03:38:30|90782|90732|90777|90727|90794.5|90732.4|90775.5|90713.7|24
1641785920000|2022-01-10 03:38:40|90777.3|90727.3|90776.6|90726.6|90791.8|90730.5|90775.8|90718.3|11
1641785930000|2022-01-10 03:38:50|90780.3|90730.3|90779.4|90729.4|90798.7|90738.1|90778|90718.8|29
1641785940000|2022-01-10 03:39:00|90781.3|90731.3|90803.9|90726.6|90808.3|90738.6|90781.3|90714.5|36
1641785950000|2022-01-10 03:39:10|90800.2|90729.6|90790.7|90740.7|90809.6|90745.8|90784.9|90723.5|72
1641785960000|2022-01-10 03:39:20|90791.1|90741.1|90806.3|90733|90815.2|90746.3|90791.1|90723.4|58
1641785970000|2022-01-10 03:39:30|90805.5|90734.1|90805|90755|90825.8|90755|90799.1|90729.3|56
1641785980000|2022-01-10 03:39:40|90803.7|90753.7|90807.9|90757.9|90819.7|90757.9|90803.7|90735.3|20
1641785990000|2022-01-10 03:39:50|90817.7|90746.4|90818.6|90745.3|90818.9|90761|90805.5|90736.3|36
1641786000000|2022-01-10 03:40:00|90819.6|90740|90819.6|90741.2|90822|90760.2|90805.4|90737.5|35
1641786010000|2022-01-10 03:40:10|90809|90759|90809.6|90759.6|90821.4|90759.7|90808.7|90739.3|42
1641786020000|2022-01-10 03:40:20|90809.5|90759.5|90803.7|90753.7|90822.4|90761.3|90803.5|90737.8|48
1641786030000|2022-01-10 03:40:30|90816.1|90743.3|90817.4|90738.8|90817.9|90754|90796.9|90738.8|21
1641786040000|2022-01-10 03:40:40|90814.7|90741.3|90807.4|90757.4|90816.9|90759.6|90799.9|90741.3|26
1641786050000|2022-01-10 03:40:50|90814.8|90740.7|90798.5|90748.5|90816|90752.3|90797.2|90733.8|41
1641786060000|2022-01-10 03:41:00|90798.2|90748.2|90801.9|90751.9|90818.6|90752.1|90798.1|90735.4|18
1641786070000|2022-01-10 03:41:10|90802|90752|90798.2|90748.2|90813.1|90752|90796.4|90736.1|28
1641786080000|2022-01-10 03:41:20|90798.1|90748.1|90796.3|90746.3|90812.9|90748.4|90796.3|90739|11
1641786090000|2022-01-10 03:41:30|90819|90733.6|90797.3|90747.3|90819.2|90748.8|90792|90729.9|36
1641786100000|2022-01-10 03:41:40|90796.4|90746.4|90815.2|90741|90816.6|90752.9|90792.2|90732|42
1641786110000|2022-01-10 03:41:50|90803.7|90753.7|90812.5|90741.7|90817.4|90753.7|90802.2|90737.3|16
1641786120000|2022-01-10 03:42:00|90813.9|90740.4|90807.9|90757.9|90816.5|90757.9|90802.4|90735.5|33
1641786130000|2022-01-10 03:42:10|90807.4|90757.4|90800.1|90750.1|90820.6|90759.4|90799|90739.5|25
1641786140000|2022-01-10 03:42:20|90802.3|90752.3|90810.1|90733.2|90818.4|90758|90793.2|90730|61
1641786150000|2022-01-10 03:42:30|90797.6|90747.6|90796.1|90746.1|90811.7|90747.6|90789.7|90729.4|73
1641786160000|2022-01-10 03:42:40|90793|90743|90800.5|90750.5|90807.3|90750.5|90792.1|90732.6|42
1641786170000|2022-01-10 03:42:50|90796.8|90746.8|90795.5|90745.5|90819|90755.7|90792.9|90729.9|45
1641786180000|2022-01-10 03:43:00|90815.4|90734.6|90793.7|90743.7|90815.4|90745.9|90792.6|90732.3|16
1641786190000|2022-01-10 03:43:10|90793.5|90743.5|90795.9|90745.9|90816.7|90747.1|90792.9|90733.7|38
1641786200000|2022-01-10 03:43:20|90796.5|90746.5|90802.1|90731.4|90808.4|90747.9|90790|90729.1|42
1641786210000|2022-01-10 03:43:30|90803.7|90731.8|90811.8|90734.2|90814.7|90746.4|90791.3|90731.1|43
1641786220000|2022-01-10 03:43:40|90811.3|90733.7|90819.5|90745|90819.5|90758.6|90801|90733.7|35
1641786230000|2022-01-10 03:43:50|90805.2|90755.2|90807.1|90757.1|90820|90757.5|90803.3|90737.6|26
1641786240000|2022-01-10 03:44:00|90807.2|90757.2|90823.5|90749.1|90825|90760.3|90801.6|90737.6|38
1641786250000|2022-01-10 03:44:10|90823.2|90746.2|90810.4|90760.4|90824|90760.4|90808.8|90746.2|16
1641786260000|2022-01-10 03:44:20|90821.5|90749.5|90804.2|90754.2|90821.5|90760.6|90803.9|90737.7|38
1641786270000|2022-01-10 03:44:30|90804.4|90754.4|90809.1|90759.1|90818.2|90759.2|90800.8|90735.3|49
1641786280000|2022-01-10 03:44:40|90809.2|90759.2|90814.1|90744|90820.3|90761|90805.3|90741.9|32
1641786290000|2022-01-10 03:44:50|90818.8|90739.6|90823.4|90751.9|90823.7|90762|90808.2|90739.6|54
1641786300000|2022-01-10 03:45:00|90826.9|90748.2|90823|90749|90826.9|90762.9|90807.4|90740.3|62
1641786310000|2022-01-10 03:45:10|90822.9|90749.1|90813.1|90763.1|90822.9|90764|90810.9|90745.5|25
1641786320000|2022-01-10 03:45:20|90811.1|90761.1|90816|90766|90823.8|90766.1|90808.9|90741.5|74
1641786330000|2022-01-10 03:45:30|90815.7|90765.7|90815.1|90765.1|90828|90767.8|90814.3|90755.6|19
1641786340000|2022-01-10 03:45:40|90815.4|90765.4|90816.7|90766.7|90823.5|90767.7|90812.7|90751.6|39
1641786350000|2022-01-10 03:45:50|90817.5|90767.5|90817.9|90767.9|90825.2|90767.9|90811.4|90751.2|58
1641786360000|2022-01-10 03:46:00|90814.7|90764.7|90819.3|90769.3|90819.5|90769.5|90814.6|90764.6|39
1641786370000|2022-01-10 03:46:10|90820.3|90770.3|90836.6|90749.1|90836.6|90770.3|90812.8|90749.1|56
1641786380000|2022-01-10 03:46:20|90842.2|90743.7|90822.4|90743.3|90842.2|90770.9|90813.7|90743.3|51
1641786390000|2022-01-10 03:46:30|90819.5|90745.6|90814.7|90744.5|90823.7|90764.7|90804.5|90740.4|65
1641786400000|2022-01-10 03:46:40|90816.9|90742.5|90817.8|90741.2|90819.5|90756.5|90804.6|90741.1|58
1641786410000|2022-01-10 03:46:50|90817.9|90741.3|90822.2|90746.4|90822.2|90758.3|90808.3|90737.4|23
1641786420000|2022-01-10 03:47:00|90810.1|90760.1|90821.5|90747|90824.4|90762.5|90807.8|90745.1|33
1641786430000|2022-01-10 03:47:10|90825|90743.3|90820.8|90747.1|90828.7|90748.1|90820.3|90738.1|26
1641786440000|2022-01-10 03:47:20|90819.5|90748.9|90821.4|90747.7|90825.3|90748.9|90819.5|90744.1|21
1641786450000|2022-01-10 03:47:30|90819.7|90749.1|90820.9|90746.4|90823.5|90763.1|90809.6|90743.4|57
1641786460000|2022-01-10 03:47:40|90821.3|90746.6|90807.6|90757.6|90828.4|90760.5|90807.6|90739.3|44
1641786470000|2022-01-10 03:47:50|90816.7|90745.8|90807.9|90757.9|90823.2|90759|90804.7|90739.7|59
1641786480000|2022-01-10 03:48:00|90807.5|90757.5|90820.9|90747.8|90821.9|90759.9|90807.1|90743.7|62
1641786490000|2022-01-10 03:48:10|90809.2|90759.2|90826.1|90755.2|90826.1|90763.7|90809.2|90745.3|70
1641786500000|2022-01-10 03:48:20|90827.4|90752.4|90825.7|90753|90829.9|90766.2|90811.2|90746.1|75
1641786510000|2022-01-10 03:48:30|90826.7|90751.3|90826.7|90756.4|90832.2|90765.4|90811.2|90746.9|79
1641786520000|2022-01-10 03:48:40|90828.4|90757.8|90827.3|90753.3|90832.7|90757.8|90825.6|90747.3|80
1641786530000|2022-01-10 03:48:50|90829|90755|90826.9|90750.6|90830.8|90764|90812.4|90749.1|79
1641786540000|2022-01-10 03:49:00|90829.9|90751|90828.6|90753.2|90831.8|90756.2|90826.8|90750.4|80
1641786550000|2022-01-10 03:49:10|90829.6|90752.2|90809.6|90759.6|90832|90764.6|90808.1|90749|78
1641786560000|2022-01-10 03:49:20|90828.3|90751.8|90811.8|90761.8|90830.7|90767.5|90808.6|90747.8|78
1641786570000|2022-01-10 03:49:30|90826.5|90753.1|90818.5|90748.5|90828.2|90764.1|90807|90747.8|74
1641786580000|2022-01-10 03:49:40|90818.6|90748.6|90816.7|90742|90826.1|90759.4|90802.7|90738.5|77
1641786590000|2022-01-10 03:49:50|90814.7|90737.7|90811.3|90724.3|90818|90753.9|90795.2|90723.2|80
1641786600000|2022-01-10 03:50:00|90788.8|90738.8|90807.1|90730.9|90809.5|90743.2|90786.3|90727.3|79
1641786610000|2022-01-10 03:50:10|90805.8|90733.1|90800.9|90729.3|90809.7|90745.9|90786.1|90727.6|79
1641786620000|2022-01-10 03:50:20|90789.7|90739.7|90798.3|90727.3|90801.4|90739.7|90781.9|90720.8|80
1641786630000|2022-01-10 03:50:30|90798.8|90727.7|90804.6|90718.9|90807|90740.8|90788.2|90717.3|80
1641786640000|2022-01-10 03:50:40|90804.2|90717.6|90803.8|90720.3|90806.4|90726.5|90799|90715.8|80
1641786650000|2022-01-10 03:50:50|90804.4|90720.6|90778.5|90728.5|90804.4|90739|90777.5|90713.2|80
1641786660000|2022-01-10 03:51:00|90781.9|90731.9|90777.9|90727.9|90793.6|90731.9|90766|90707.4|79
1641786670000|2022-01-10 03:51:10|90773|90723|90789.4|90708.9|90795.1|90726.5|90771.1|90708.7|52
1641786680000|2022-01-10 03:51:20|90789|90708.7|90755.4|90705.4|90792.4|90726|90755.4|90696.6|80
1641786690000|2022-01-10 03:51:30|90770.1|90696.5|90756.1|90706.1|90775.4|90711.3|90756.1|90695.5|72
1641786700000|2022-01-10 03:51:40|90753.9|90703.9|90749.3|90699.3|90774.7|90711.2|90746.6|90688.9|79
1641786710000|2022-01-10 03:51:50|90758.2|90686.9|90758.2|90708.2|90768.2|90710.7|90746.9|90686.3|74
1641786720000|2022-01-10 03:52:00|90758.7|90708.7|90748|90698|90773.9|90713.2|90746.4|90690.2|80
1641786730000|2022-01-10 03:52:10|90746.7|90696.7|90759.9|90689.5|90766.4|90702.8|90744.5|90685.6|68
1641786740000|2022-01-10 03:52:20|90748.8|90698.8|90749.5|90699.5|90769.3|90707.4|90744.6|90683.1|71
1641786750000|2022-01-10 03:52:30|90747.7|90697.7|90759.7|90687.9|90765.4|90704.9|90744.9|90683.6|75
1641786760000|2022-01-10 03:52:40|90759.2|90685.6|90736.7|90686.7|90763.6|90694.5|90735.2|90677|63
1641786770000|2022-01-10 03:52:50|90735.8|90685.8|90739.3|90689.3|90752.7|90693.5|90735.6|90678.9|64
1641786780000|2022-01-10 03:53:00|90739.6|90689.6|90737.6|90687.6|90751|90693.2|90735.6|90676.6|75
1641786790000|2022-01-10 03:53:10|90739.4|90689.4|90734.2|90684.2|90754.1|90695.1|90733.8|90677.1|73
1641786800000|2022-01-10 03:53:20|90735|90685|90736|90686|90748.5|90688.9|90731|90674.3|80
1641786810000|2022-01-10 03:53:30|90745.8|90671.7|90746.9|90676.2|90747.6|90689|90730.1|90671.7|76
1641786820000|2022-01-10 03:53:40|90748.4|90676.7|90735.2|90685.2|90748.8|90688.5|90729.7|90670.1|66
1641786830000|2022-01-10 03:53:50|90735|90685|90746.9|90673.8|90751.1|90689.8|90734.3|90673.4|40
1641786840000|2022-01-10 03:54:00|90750.7|90674.1|90746.2|90671.4|90752.5|90688.8|90728.7|90667.6|80
1641786850000|2022-01-10 03:54:10|90746.4|90670.5|90753.2|90682.5|90769.6|90698.1|90732.9|90670.5|78
1641786860000|2022-01-10 03:54:20|90754.1|90683.4|90761.1|90674.7|90761.1|90698.6|90740.1|90674.7|57
1641786870000|2022-01-10 03:54:30|90759.7|90676.3|90752.1|90677.4|90760.6|90691.2|90741|90675.8|37
1641786880000|2022-01-10 03:54:40|90752.6|90677.7|90741.1|90691.1|90759|90698.2|90737.9|90676.3|65
1641786890000|2022-01-10 03:54:50|90743.3|90693.3|90741|90691|90758.5|90698.7|90739.2|90680.4|71
1641786900000|2022-01-10 03:55:00|90755.3|90682|90743.2|90693.2|90756.7|90694|90736.7|90679.5|42
1641786910000|2022-01-10 03:55:10|90742.5|90692.5|90754.5|90677.8|90757.3|90695.7|90737.3|90676.5|80
1641786920000|2022-01-10 03:55:20|90755.4|90679.9|90758.7|90676.9|90761.4|90693.6|90738.2|90674.1|46
1641786930000|2022-01-10 03:55:30|90755.8|90678.9|90747.4|90697.4|90757.2|90697.4|90739.7|90678.9|78
1641786940000|2022-01-10 03:55:40|90741.7|90691.7|90755.1|90681.9|90759.8|90693.4|90737.8|90679.2|76
1641786950000|2022-01-10 03:55:50|90740.7|90690.7|90751.5|90679.8|90758.9|90693.7|90736.5|90673.9|78
1641786960000|2022-01-10 03:56:00|90754.5|90682.3|90737.6|90687.6|90759.8|90692.2|90737.1|90676.5|72
1641786970000|2022-01-10 03:56:10|90751.2|90676.9|90752.5|90680.9|90756.2|90691.6|90736.8|90676.9|41
1641786980000|2022-01-10 03:56:20|90739.8|90689.8|90739.3|90689.3|90756.3|90692.7|90737.5|90676.8|75
1641786990000|2022-01-10 03:56:30|90740.5|90690.5|90753.9|90678.5|90757.8|90693.1|90737.6|90678.2|79
1641787000000|2022-01-10 03:56:40|90751.3|90678.6|90740.6|90690.6|90756|90694.6|90736.5|90676.8|75
1641787010000|2022-01-10 03:56:50|90752.9|90680.2|90742|90692|90758.7|90693.6|90736.9|90678.7|76
1641787020000|2022-01-10 03:57:00|90754.9|90679|90752.9|90680.7|90758.7|90691.2|90736.9|90678.5|78
1641787030000|2022-01-10 03:57:10|90741.3|90691.3|90755.6|90682.5|90761.9|90696.7|90737.5|90679.1|64
1641787040000|2022-01-10 03:57:20|90743.9|90693.9|90738|90688|90760.3|90694.1|90736.5|90677|40
1641787050000|2022-01-10 03:57:30|90738.3|90688.3|90741.7|90691.7|90743.5|90693.5|90737|90687|20
1641787060000|2022-01-10 03:57:40|90741.3|90691.3|90737|90687|90751|90691.6|90735.4|90677.8|52
1641787070000|2022-01-10 03:57:50|90736.1|90686.1|90748.9|90677|90748.9|90688.7|90734.4|90677|42
1641787080000|2022-01-10 03:58:00|90732.9|90682.9|90737.1|90687.1|90737.9|90687.9|90732.9|90682.9|25
1641787090000|2022-01-10 03:58:10|90736.7|90686.7|90733.4|90683.4|90737.4|90687.4|90732.8|90682.8|35
1641787100000|2022-01-10 03:58:20|90735.3|90685.3|90735.8|90685.8|90751.7|90687.9|90732.6|90670.7|31
1641787110000|2022-01-10 03:58:30|90734.9|90684.9|90739.8|90689.8|90740.4|90690.4|90734.9|90684.9|32
1641787120000|2022-01-10 03:58:40|90748.3|90677.5|90733.7|90683.7|90752|90686.5|90733.7|90673|76
1641787130000|2022-01-10 03:58:50|90734.7|90684.7|90730|90680|90745.5|90686.9|90727.2|90670.4|69
1641787140000|2022-01-10 03:59:00|90729.7|90679.7|90746.1|90668.4|90746.1|90681.4|90727.8|90668.4|24
1641787150000|2022-01-10 03:59:10|90744.8|90669.6|90738.1|90667.6|90744.8|90682|90726.4|90665.7|33
1641787160000|2022-01-10 03:59:20|90738.2|90667.5|90727.4|90677.4|90744.3|90679.1|90723.5|90664.6|66
1641787170000|2022-01-10 03:59:30|90725.2|90675.2|90722.9|90672.9|90743|90679.5|90720.9|90662.1|61
1641787180000|2022-01-10 03:59:40|90726.1|90676.1|90721.6|90671.6|90738.9|90677.1|90719.7|90661.7|74
1641787190000|2022-01-10 03:59:50|90724.4|90674.4|90725.9|90675.9|90739|90678.7|90721|90666.4|67
1641787200000|2022-01-10 04:00:00|90726.9|90676.9|90730.8|90680.8|90730.8|90680.8|90724.7|90674.7|50
1641787210000|2022-01-10 04:00:10|90731.9|90681.9|90729|90679|90731.9|90681.9|90726.9|90676.9|27
1641787220000|2022-01-10 04:00:20|90729.5|90679.5|90729.8|90679.8|90732.1|90682.1|90725.8|90675.8|34
1641787230000|2022-01-10 04:00:30|90730.6|90680.6|90729.4|90679.4|90731.3|90681.3|90729.3|90679.3|12
1641787240000|2022-01-10 04:00:40|90730.1|90680.1|90727.4|90677.4|90732|90682|90726.4|90676.4|22
1641787250000|2022-01-10 04:00:50|90726.6|90676.6|90727.6|90677.6|90730.3|90680.3|90726.2|90676.2|24
1641787260000|2022-01-10 04:01:00|90728.5|90678.5|90727|90677|90728.6|90678.6|90723.5|90673.5|39
1641787270000|2022-01-10 04:01:10|90727.2|90677.2|90728.8|90678.8|90730|90680|90726.1|90676.1|37
1641787280000|2022-01-10 04:01:20|90728.7|90678.7|90728.3|90678.3|90742.9|90681.7|90727.4|90670|34
1641787290000|2022-01-10 04:01:30|90728.1|90678.1|90733.9|90663.7|90742.5|90678.3|90723.6|90663.7|23
1641787300000|2022-01-10 04:01:40|90736.4|90665.2|90723.6|90673.6|90736.4|90676.5|90723.2|90663|18
1641787310000|2022-01-10 04:01:50|90724|90674|90724.9|90674.9|90727.5|90677.5|90723.7|90673.7|21
1641787320000|2022-01-10 04:02:00|90724.7|90674.7|90725.6|90675.6|90726.9|90676.9|90722.7|90672.7|24
1641787330000|2022-01-10 04:02:10|90725.8|90675.8|90725.9|90675.9|90726|90676|90723.2|90673.2|15
1641787340000|2022-01-10 04:02:20|90722.1|90672.1|90722|90672|90741.5|90677.5|90722|90663.3|21
1641787350000|2022-01-10 04:02:30|90721.5|90671.5|90723|90673|90738.5|90677.7|90721|90664.2|23
1641787360000|2022-01-10 04:02:40|90724|90674|90724.1|90674.1|90724.7|90674.7|90723.3|90673.3|12
1641787370000|2022-01-10 04:02:50|90724.3|90674.3|90722.6|90672.6|90740.1|90677|90721.3|90662.5|9
1641787380000|2022-01-10 04:03:00|90722.7|90672.7|90722.3|90672.3|90737.3|90676.3|90722.1|90666.1|15
1641787390000|2022-01-10 04:03:10|90723.4|90673.4|90722.1|90672.1|90727.1|90677.1|90722.1|90672.1|14
1641787400000|2022-01-10 04:03:20|90722.6|90672.6|90723.1|90673.1|90733.8|90674.6|90722.6|90660.2|12
1641787410000|2022-01-10 04:03:30|90721.8|90671.8|90719.1|90669.1|90741.1|90675.2|90719.1|90660.8|9
1641787420000|2022-01-10 04:03:40|90721.4|90671.4|90723|90673|90726.4|90676.4|90721.4|90671.4|40
1641787430000|2022-01-10 04:03:50|90723.1|90673.1|90721.9|90671.9|90723.5|90673.5|90721.1|90671.1|46
1641787440000|2022-01-10 04:04:00|90721.7|90671.7|90722.8|90672.8|90724|90674|90721.2|90671.2|35
1641787450000|2022-01-10 04:04:10|90723.3|90673.3|90724.1|90674.1|90725.5|90675.5|90721.2|90671.2|31
1641787460000|2022-01-10 04:04:20|90723.3|90673.3|90722.8|90672.8|90724|90674|90721.9|90671.9|13
1641787470000|2022-01-10 04:04:30|90722.5|90672.5|90714.6|90664.6|90738.2|90674|90714.6|90658.1|30
1641787480000|2022-01-10 04:04:40|90716.7|90666.7|90719.5|90669.5|90719.6|90669.6|90713.4|90663.4|12
1641787490000|2022-01-10 04:04:50|90719.4|90669.4|90716.5|90666.5|90719.4|90669.4|90714.9|90664.9|13
1641787500000|2022-01-10 04:05:00|90716.6|90666.6|90717.5|90667.5|90733.1|90668.9|90716.6|90660.2|19
1641787510000|2022-01-10 04:05:10|90718|90668|90716.2|90666.2|90718.7|90668.7|90714.5|90664.5|13
1641787520000|2022-01-10 04:05:20|90715.9|90665.9|90714.5|90664.5|90718.8|90668.8|90714.4|90664.4|35
1641787530000|2022-01-10 04:05:30|90713.6|90663.6|90726.2|90655.7|90728.8|90665.9|90712.3|90647.6|22
1641787540000|2022-01-10 04:05:40|90726.6|90655.9|90716.2|90666.2|90732.4|90666.2|90716.2|90650.9|11
1641787550000|2022-01-10 04:05:50|90715.9|90665.9|90723.1|90652.5|90729.1|90666.2|90715.1|90650.7|26
1641787560000|2022-01-10 04:06:00|90723.2|90652.6|90714.8|90664.8|90727.1|90669.6|90712.2|90648.2|31
1641787570000|2022-01-10 04:06:10|90714.7|90664.7|90719.4|90648.8|90719.4|90664.7|90709.1|90648.8|29
1641787580000|2022-01-10 04:06:20|90719.2|90649.1|90700.1|90650.1|90723.3|90656|90698.4|90642.3|27
1641787590000|2022-01-10 04:06:30|90698.2|90648.2|90704.6|90654.6|90716.6|90655.4|90698.2|90641.8|36
1641787600000|2022-01-10 04:06:40|90704.5|90654.5|90699.9|90649.9|90715.2|90655.3|90699.5|90645|14
1641787610000|2022-01-10 04:06:50|90699.7|90649.7|90714.8|90643.6|90721.8|90654.9|90699.7|90637.3|18
1641787620000|2022-01-10 04:07:00|90704.1|90654.1|90697.5|90647.5|90718.1|90654.9|90696.3|90640.9|20
1641787630000|2022-01-10 04:07:10|90699|90649|90704.5|90654.5|90718.5|90654.7|90698.9|90640.8|21
1641787640000|2022-01-10 04:07:20|90704.1|90654.1|90701.6|90651.6|90705.2|90655.2|90699.6|90649.6|23
1641787650000|2022-01-10 04:07:30|90701.7|90651.7|90699.9|90649.9|90704.2|90654.2|90699.4|90649.4|14
1641787660000|2022-01-10 04:07:40|90700.8|90650.8|90703.4|90653.4|90716.5|90653.4|90699.3|90640.7|21
1641787670000|2022-01-10 04:07:50|90714.1|90643.4|90699.4|90649.4|90715.4|90654.6|90689.9|90638.4|42
1641787680000|2022-01-10 04:08:00|90713.4|90641|90715.6|90644.1|90715.6|90655.1|90700|90640|16
1641787690000|2022-01-10 04:08:10|90716.6|90642.8|90699.9|90649.9|90720.8|90651.7|90699.8|90640|24
1641787700000|2022-01-10 04:08:20|90699.4|90649.4|90702.3|90652.3|90706.2|90656.2|90699.3|90649.3|23
1641787710000|2022-01-10 04:08:30|90702.4|90652.4|90702.8|90652.8|90706.4|90656.4|90700.8|90650.8|24
1641787720000|2022-01-10 04:08:40|90701.9|90651.9|90702.1|90652.1|90703.9|90653.9|90700.8|90650.8|17
1641787730000|2022-01-10 04:08:50|90701.8|90651.8|90698.3|90648.3|90701.8|90651.8|90698.2|90648.2|18
1641787740000|2022-01-10 04:09:00|90698.2|90648.2|90697.6|90647.6|90699.6|90649.6|90695.4|90645.4|25
1641787750000|2022-01-10 04:09:10|90701.7|90651.7|90700.9|90650.9|90702.3|90652.3|90699.8|90649.8|28
1641787760000|2022-01-10 04:09:20|90700.6|90650.6|90700.6|90650.6|90716.8|90655.9|90700.1|90645.2|24
1641787770000|2022-01-10 04:09:30|90704.7|90654.7|90700.9|90650.9|90704.9|90654.9|90700.9|90650.9|18
1641787780000|2022-01-10 04:09:40|90699.6|90649.6|90700.6|90650.6|90701.1|90651.1|90699.4|90649.4|21
1641787790000|2022-01-10 04:09:50|90700.4|90650.4|90720.3|90646.5|90738|90658.3|90690.4|90634|19
1641787800000|2022-01-10 04:10:00|90707.9|90657.9|90708.9|90658.9|90720.4|90658.9|90703.7|90647.9|21
1641787810000|2022-01-10 04:10:10|90707.8|90657.8|90705.2|90655.2|90719.1|90658.7|90705.2|90647|11
1641787820000|2022-01-10 04:10:20|90702.9|90652.9|90709.3|90659.3|90722.3|90659.7|90702.9|90647.4|10
1641787830000|2022-01-10 04:10:30|90705.9|90655.9|90708.9|90658.9|90709.4|90659.4|90702.9|90652.9|21
1641787840000|2022-01-10 04:10:40|90719.4|90648.7|90705.6|90655.6|90719.4|90660.2|90704.3|90648.7|19
1641787850000|2022-01-10 04:10:50|90705.8|90655.8|90706.5|90656.5|90706.8|90656.8|90704.6|90654.6|12
1641787860000|2022-01-10 04:11:00|90707.2|90657.2|90709.7|90659.7|90709.9|90659.9|90704.5|90654.5|16
1641787870000|2022-01-10 04:11:10|90709.6|90659.6|90709.8|90659.8|90710|90660|90704.2|90654.2|11
1641787880000|2022-01-10 04:11:20|90721.7|90649.6|90709.3|90659.3|90724.8|90659.8|90709.3|90645.7|20
1641787890000|2022-01-10 04:11:30|90709.4|90659.4|90726.5|90653|90730.1|90664.7|90709.1|90649.5|24
1641787900000|2022-01-10 04:11:40|90724.7|90654.2|90714.3|90664.3|90727.6|90664.7|90713.5|90650.2|19
1641787910000|2022-01-10 04:11:50|90725.2|90652.6|90724.7|90653.7|90725.2|90664.8|90714|90652.6|9
1641787920000|2022-01-10 04:12:00|90724.5|90654|90713.3|90663.3|90726.9|90667.2|90713.3|90651.6|10
1641787930000|2022-01-10 04:12:10|90728.8|90648.2|90714.2|90664.2|90728.8|90670.3|90713.7|90648.2|15
1641787940000|2022-01-10 04:12:20|90714.1|90664.1|90714.7|90664.7|90729.8|90664.7|90713.1|90649.6|11
1641787950000|2022-01-10 04:12:30|90719.9|90669.9|90718.8|90668.8|90726.2|90669.9|90714.6|90652.9|12
1641787960000|2022-01-10 04:12:40|90718|90668|90713.6|90663.6|90718|90668|90713|90663|7
1641787970000|2022-01-10 04:12:50|90727.5|90650.4|90727.2|90650.8|90727.5|90669.5|90717.5|90650.4|8
1641787980000|2022-01-10 04:13:00|90726.8|90651.1|90714.5|90664.5|90726.8|90668.8|90714|90651.1|10
1641787990000|2022-01-10 04:13:10|90714.4|90664.4|90713.6|90663.6|90714.4|90664.4|90713.2|90663.2|5
1641788000000|2022-01-10 04:13:20|90712.9|90662.9|90713.8|90663.8|90714.4|90664.4|90712.9|90662.9|10
1641788010000|2022-01-10 04:13:30|90714.6|90664.6|90714.6|90664.6|90727.9|90664.7|90713.6|90650.9|11
1641788020000|2022-01-10 04:13:40|90714|90664|90718.5|90668.5|90719.5|90669.5|90713.9|90663.9|15
1641788030000|2022-01-10 04:13:50|90718.3|90668.3|90718|90668|90720.4|90670.4|90717.7|90667.7|10
1641788040000|2022-01-10 04:14:00|90718.2|90668.2|90722.4|90672.4|90747.5|90676.5|90718.2|90643.6|20
1641788050000|2022-01-10 04:14:10|90722.2|90672.2|90721.4|90671.4|90723.7|90673.7|90721.4|90671.4|13
1641788060000|2022-01-10 04:14:20|90723.5|90673.5|90723.3|90673.3|90724.8|90674.8|90721|90671|11
1641788070000|2022-01-10 04:14:30|90721.4|90671.4|90720.7|90670.7|90721.4|90671.4|90720.4|90670.4|4
1641788080000|2022-01-10 04:14:40|90721.1|90671.1|90717.6|90667.6|90721.1|90671.1|90717.5|90667.5|5
1641788090000|2022-01-10 04:14:50|90717.9|90667.9|90717.7|90667.7|90718.2|90668.2|90717.1|90667.1|9
1641788100000|2022-01-10 04:15:00|90717.6|90667.6|90717.8|90667.8|90718.5|90668.5|90717.1|90667.1|9
1641788110000|2022-01-10 04:15:10|90717.7|90667.7|90720.7|90670.7|90732.3|90670.7|90717.1|90661.2|6
1641788120000|2022-01-10 04:15:20|90721.4|90671.4|90722.6|90672.6|90723.4|90673.4|90719.3|90669.3|12
1641788130000|2022-01-10 04:15:30|90721.3|90671.3|90717.8|90667.8|90730.4|90671.4|90717.8|90655.8|11
1641788140000|2022-01-10 04:15:40|90721.9|90671.9|90728.5|90657.2|90728.5|90673.1|90717.7|90657.2|9
1641788150000|2022-01-10 04:15:50|90728.4|90657.3|90740.6|90647.2|90740.7|90660.5|90728.4|90645.8|8
1641788160000|2022-01-10 04:16:00|90740.3|90647.5|90734.1|90653.8|90740.3|90670|90719.4|90647.5|15
1641788170000|2022-01-10 04:16:10|90718.6|90668.6|90737.2|90653.7|90738.8|90668.6|90718.6|90652.6|9
1641788180000|2022-01-10 04:16:20|90732.2|90657|90731.6|90656.5|90737.3|90657.4|90730.6|90651.2|7
1641788190000|2022-01-10 04:16:30|90731.1|90657.3|90748.8|90667.7|90752.4|90685.1|90719.3|90651.2|25
1641788200000|2022-01-10 04:16:40|90745.9|90656.4|90746.7|90667.7|90753.6|90667.8|90745.9|90649.9|8
1641788210000|2022-01-10 04:16:50|90746.1|90667.8|90726.4|90676.4|90746.1|90681.3|90726.4|90666|10
1641788220000|2022-01-10 04:17:00|90737.2|90665.5|90729.7|90679.7|90740.5|90682|90725.9|90661.8|16
1641788230000|2022-01-10 04:17:10|90729|90679|90732|90682|90741.4|90682.4|90726.1|90662.7|15
1641788240000|2022-01-10 04:17:20|90732.4|90682.4|90744|90661.1|90745.7|90682.4|90732.4|90658.5|17
1641788250000|2022-01-10 04:17:30|90746|90658.2|90727.7|90677.7|90746|90677.7|90720.9|90658.2|19
1641788260000|2022-01-10 04:17:40|90729.2|90679.2|90722|90672|90734.9|90679.2|90721.9|90660.8|21
1641788270000|2022-01-10 04:17:50|90722.1|90672.1|90732.6|90658.6|90732.6|90672.1|90716.9|90658.6|15
1641788280000|2022-01-10 04:18:00|90720.3|90670.3|90719.3|90669.3|90731.1|90670.7|90716.5|90659.7|20
1641788290000|2022-01-10 04:18:10|90729.9|90658.6|90717.1|90667.1|90729.9|90672.1|90714.3|90657.1|17
1641788300000|2022-01-10 04:18:20|90720.9|90670.9|90729.2|90656.1|90731.6|90671.4|90717.5|90653.6|11
1641788310000|2022-01-10 04:18:30|90727.8|90657.3|90727.2|90677.2|90744.6|90679.6|90717.4|90655|29
1641788320000|2022-01-10 04:18:40|90727.1|90677.1|90727.3|90677.3|90729.4|90679.4|90726.4|90676.4|23
1641788330000|2022-01-10 04:18:50|90727.5|90677.5|90727.3|90677.3|90728.1|90678.1|90726.4|90676.4|11
1641788340000|2022-01-10 04:19:00|90727.2|90677.2|90724.4|90674.4|90727.4|90677.4|90724.4|90674.4|12
1641788350000|2022-01-10 04:19:10|90725.1|90675.1|90726.5|90676.5|90727.6|90677.6|90723|90673|24
1641788360000|2022-01-10 04:19:20|90727.1|90677.1|90739.1|90666.9|90740.4|90677.1|90723.8|90665.9|14
1641788370000|2022-01-10 04:19:30|90727.9|90677.9|90730.3|90680.3|90731.8|90681.8|90725.4|90675.4|24
1641788380000|2022-01-10 04:19:40|90729.8|90679.8|90726|90676|90739.4|90680.2|90725.9|90665|22
1641788390000|2022-01-10 04:19:50|90737.8|90664.2|90736.1|90665.3|90738.2|90679.7|90725.8|90663.7|10
1641788400000|2022-01-10 04:20:00|90736.3|90666.3|90736.2|90664.4|90738.4|90675.8|90725.3|90662.6|8
1641788410000|2022-01-10 04:20:10|90725.1|90675.1|90721.8|90671.8|90725.4|90675.4|90721.1|90671.1|20
1641788420000|2022-01-10 04:20:20|90722.3|90672.3|90721|90671|90726.3|90676.3|90719.9|90669.9|29
1641788430000|2022-01-10 04:20:30|90721.5|90671.5|90721.4|90671.4|90740.4|90672.2|90721.2|90654.2|14
1641788440000|2022-01-10 04:20:40|90721.1|90671.1|90717|90667|90733.3|90672.1|90717|90659.9|10
1641788450000|2022-01-10 04:20:50|90717.4|90667.4|90719.8|90669.8|90719.8|90669.8|90713.4|90663.4|17
1641788460000|2022-01-10 04:21:00|90718.1|90668.1|90713.2|90663.2|90734.3|90670.5|90710.7|90657.8|25
1641788470000|2022-01-10 04:21:10|90714|90664|90717|90667|90729.9|90668.3|90712.1|90657.9|21
1641788480000|2022-01-10 04:21:20|90716.9|90666.9|90715.6|90665.6|90716.9|90666.9|90713.4|90663.4|18
1641788490000|2022-01-10 04:21:30|90711.6|90661.6|90715|90665|90729|90665|90708.9|90650.6|16
1641788500000|2022-01-10 04:21:40|90715.8|90665.8|90720|90670|90727.6|90670.7|90707.8|90652.2|28
1641788510000|2022-01-10 04:21:50|90720.5|90670.5|90727.6|90677.6|90746.3|90679.9|90719.4|90655.6|31
1641788520000|2022-01-10 04:22:00|90722.8|90672.8|90741.7|90671.7|90743.1|90682|90721.6|90662.9|37
1641788530000|2022-01-10 04:22:10|90744.9|90668.7|90743.3|90672.3|90744.9|90683.3|90732.1|90668.7|25
1641788540000|2022-01-10 04:22:20|90732.7|90682.7|90731.2|90681.2|90743.4|90682.8|90730|90671.5|18
1641788550000|2022-01-10 04:22:30|90731|90681|90730.4|90680.4|90744.7|90684.9|90726.3|90667.3|25
1641788560000|2022-01-10 04:22:40|90730.6|90680.6|90729.9|90679.9|90741.5|90680.7|90729.6|90669|11
1641788570000|2022-01-10 04:22:50|90741.5|90668.2|90741.7|90670.2|90741.7|90681|90730.2|90668.2|11
1641788580000|2022-01-10 04:23:00|90731|90681|90730.8|90680.8|90731.5|90681.5|90727.1|90677.1|17
1641788590000|2022-01-10 04:23:10|90730.7|90680.7|90729.8|90679.8|90731.2|90681.2|90729.6|90679.6|21
1641788600000|2022-01-10 04:23:20|90727|90677|90741.5|90665.6|90741.5|90679.5|90727|90665.6|6
1641788610000|2022-01-10 04:23:30|90729|90679|90730.4|90680.4|90740.4|90680.8|90729|90668.1|9
1641788620000|2022-01-10 04:23:40|90730.9|90680.9|90732.2|90682.2|90750.7|90682.5|90726.6|90661.7|23
1641788630000|2022-01-10 04:23:50|90731.3|90681.3|90731.5|90681.5|90745.4|90681.7|90731.3|90666.9|8
1641788640000|2022-01-10 04:24:00|90731.6|90681.6|90745.3|90667.7|90745.3|90681.7|90731.4|90667.7|13
1641788650000|2022-01-10 04:24:10|90731.5|90681.5|90729.6|90679.6|90731.5|90681.5|90727.6|90677.6|12
1641788660000|2022-01-10 04:24:20|90728.9|90678.9|90730.1|90680.1|90730.1|90680.1|90728.9|90678.9|12
1641788670000|2022-01-10 04:24:30|90731.4|90681.4|90726.6|90676.6|90742.1|90681.4|90722.3|90665.4|23
1641788680000|2022-01-10 04:24:40|90726.8|90676.8|90727.1|90677.1|90739.7|90678.9|90721|90662|15
1641788690000|2022-01-10 04:24:50|90723.6|90673.6|90728|90678|90728|90678|90723.6|90673.6|16
1641788700000|2022-01-10 04:25:00|90728.1|90678.1|90726.8|90676.8|90739.2|90679.1|90726.2|90667.5|14
1641788710000|2022-01-10 04:25:10|90727.1|90677.1|90726.3|90676.3|90754.9|90681|90723.8|90656.6|12
1641788720000|2022-01-10 04:25:20|90726.5|90676.5|90727.2|90677.2|90727.7|90677.7|90724|90674|10
1641788730000|2022-01-10 04:25:30|90723.4|90673.4|90724.9|90674.9|90724.9|90674.9|90718|90668|19
1641788740000|2022-01-10 04:25:40|90722.4|90672.4|90726.7|90676.7|90728.3|90678.3|90722.4|90672.4|12
1641788750000|2022-01-10 04:25:50|90723.9|90673.9|90723.1|90673.1|90725.5|90675.5|90722.4|90672.4|33
1641788760000|2022-01-10 04:26:00|90725.8|90675.8|90722|90672|90725.8|90675.8|90719|90669|24
1641788770000|2022-01-10 04:26:10|90722.7|90672.7|90720.2|90670.2|90734.8|90675.8|90720.1|90662.3|29
1641788780000|2022-01-10 04:26:20|90720|90670|90723.6|90673.6|90724.9|90674.9|90720|90670|20
1641788790000|2022-01-10 04:26:30|90721.6|90671.6|90724.5|90674.5|90725.8|90675.8|90721.6|90671.6|19
1641788800000|2022-01-10 04:26:40|90724.3|90674.3|90727.3|90677.3|90727.3|90677.3|90722.3|90672.3|15
1641788810000|2022-01-10 04:26:50|90727.1|90677.1|90725.7|90675.7|90727.9|90677.9|90723.9|90673.9|14
1641788820000|2022-01-10 04:27:00|90726.4|90676.4|90725.5|90675.5|90727|90677|90722.4|90672.4|6
1641788830000|2022-01-10 04:27:10|90728.1|90678.1|90725.2|90675.2|90728.7|90678.7|90722.6|90672.6|7
1641788840000|2022-01-10 04:27:20|90726.7|90676.7|90729.6|90679.6|90729.6|90679.6|90725.3|90675.3|8
1641788850000|2022-01-10 04:27:30|90725.7|90675.7|90722.7|90672.7|90727.1|90677.1|90721.7|90671.7|14
1641788860000|2022-01-10 04:27:40|90722.9|90672.9|90722.9|90672.9|90724.5|90674.5|90721.9|90671.9|8
1641788870000|2022-01-10 04:27:50|90724|90674|90724.8|90674.8|90724.8|90674.8|90724|90674|2
1641788880000|2022-01-10 04:28:00|90726.6|90676.6|90724.1|90674.1|90730|90680|90719.4|90669.4|10
1641788890000|2022-01-10 04:28:10|90720.8|90670.8|90732.9|90682.9|90735.2|90685.2|90720.8|90670.8|33
1641788900000|2022-01-10 04:28:20|90737.8|90687.8|90735.4|90685.4|90738|90688|90732.1|90682.1|32
1641788910000|2022-01-10 04:28:30|90735.8|90685.8|90729.4|90679.4|90736.7|90686.7|90729.4|90679.4|9
1641788920000|2022-01-10 04:28:40|90730.4|90680.4|90733.1|90683.1|90733.7|90683.7|90730.4|90680.4|25
1641788930000|2022-01-10 04:28:50|90733.3|90683.3|90731.8|90681.8|90749.1|90688.5|90731.8|90677.9|32
1641788940000|2022-01-10 04:29:00|90732.5|90682.5|90731.8|90681.8|90749.4|90682.7|90729.8|90675.6|20
1641788950000|2022-01-10 04:29:10|90732|90682|90733.3|90683.3|90736.8|90686.8|90730.5|90680.5|19
1641788960000|2022-01-10 04:29:20|90733.5|90683.5|90735.5|90685.5|90735.5|90685.5|90729.1|90679.1|27
1641788970000|2022-01-10 04:29:30|90735.4|90685.4|90734.9|90684.9|90735.5|90685.5|90733.1|90683.1|6
1641788980000|2022-01-10 04:29:40|90734.8|90684.8|90738.7|90688.7|90747.5|90688.7|90734.8|90675.3|9
1641788990000|2022-01-10 04:29:50|90738.5|90688.5|90738.4|90688.4|90749.2|90688.8|90738.4|90677.9|8
1641789000000|2022-01-10 04:30:00|90751.5|90676|90736.9|90686.9|90751.5|90688.8|90733.7|90676|14
1641789010000|2022-01-10 04:30:10|90737|90687|90730.2|90680.2|90738.5|90688.5|90729.4|90679.4|23
1641789020000|2022-01-10 04:30:20|90729.8|90679.8|90732.9|90682.9|90732.9|90682.9|90729.6|90679.6|16
1641789030000|2022-01-10 04:30:30|90732.7|90682.7|90729.5|90679.5|90732.7|90682.7|90729.5|90679.5|5
1641789040000|2022-01-10 04:30:40|90729.8|90679.8|90746.2|90673.3|90749.3|90681.7|90729.8|90670.8|11
1641789050000|2022-01-10 04:30:50|90734.4|90684.4|90732.9|90682.9|90737.4|90687.4|90732.9|90682.9|7
1641789060000|2022-01-10 04:31:00|90733|90683|90734.6|90684.6|90735.9|90685.9|90730.6|90680.6|13
1641789070000|2022-01-10 04:31:10|90734.7|90684.7|90731.6|90681.6|90735.1|90685.1|90731|90681|18
1641789080000|2022-01-10 04:31:20|90730.8|90680.8|90732.5|90682.5|90733|90683|90730.1|90680.1|12
1641789090000|2022-01-10 04:31:30|90732.4|90682.4|90732.9|90682.9|90736.2|90686.2|90731.9|90681.9|13
1641789100000|2022-01-10 04:31:40|90734.5|90684.5|90729.9|90679.9|90735.7|90685.7|90729.9|90679.9|12
1641789110000|2022-01-10 04:31:50|90731.2|90681.2|90738.5|90688.5|90738.5|90688.5|90731.2|90681.2|29
1641789120000|2022-01-10 04:32:00|90739.1|90689.1|90737.9|90687.9|90748.2|90689.1|90734.1|90677.5|20
1641789130000|2022-01-10 04:32:10|90737.8|90687.8|90737.9|90687.9|90737.9|90687.9|90733|90683|13
1641789140000|2022-01-10 04:32:20|90746.2|90674.4|90735.7|90685.7|90746.2|90686|90733.6|90674.4|11
1641789150000|2022-01-10 04:32:30|90752.4|90672.6|90738.3|90688.3|90752.4|90688.8|90737.5|90672.6|17
1641789160000|2022-01-10 04:32:40|90750.7|90674.4|90747.6|90669.1|90750.7|90692|90733.4|90669.1|22
1641789170000|2022-01-10 04:32:50|90748.2|90669.6|90743.6|90672.2|90748.2|90684.7|90732.9|90669.6|16
1641789180000|2022-01-10 04:33:00|90733.4|90683.4|90726|90676|90736.2|90686.2|90726|90676|27
1641789190000|2022-01-10 04:33:10|90725.4|90675.4|90724.9|90674.9|90738.8|90681.4|90724.3|90661.4|36
1641789200000|2022-01-10 04:33:20|90725.1|90675.1|90730.2|90680.2|90730.2|90680.2|90724.6|90674.6|14
1641789210000|2022-01-10 04:33:30|90730.9|90680.9|90726.4|90676.4|90731|90681|90725.8|90675.8|17
1641789220000|2022-01-10 04:33:40|90738.6|90664.8|90740.4|90665|90741.2|90678.9|90728.1|90664.8|7
1641789230000|2022-01-10 04:33:50|90741.7|90663.9|90726.6|90676.6|90741.7|90683.8|90725|90663.9|11
1641789240000|2022-01-10 04:34:00|90727|90677|90726.2|90676.2|90727.7|90677.7|90725.4|90675.4|15
1641789250000|2022-01-10 04:34:10|90726.3|90676.3|90726.9|90676.9|90727.2|90677.2|90725.7|90675.7|8
1641789260000|2022-01-10 04:34:20|90727.7|90677.7|90726.9|90676.9|90727.9|90677.9|90726.9|90676.9|10
1641789270000|2022-01-10 04:34:30|90727.5|90677.5|90725.7|90675.7|90727.5|90677.5|90724.4|90674.4|7
1641789280000|2022-01-10 04:34:40|90727.3|90677.3|90727.8|90677.8|90728.3|90678.3|90727.3|90677.3|5
1641789290000|2022-01-10 04:34:50|90728.7|90678.7|90729.1|90679.1|90729.1|90679.1|90727.5|90677.5|5
1641789300000|2022-01-10 04:35:00|90726.8|90676.8|90725.1|90675.1|90727.4|90677.4|90725.1|90675.1|16
1641789310000|2022-01-10 04:35:10|90726.3|90676.3|90730.8|90680.8|90733.7|90683.7|90726|90676|9
1641789320000|2022-01-10 04:35:20|90725.2|90675.2|90726.6|90676.6|90727.2|90677.2|90725.2|90675.2|7
1641789330000|2022-01-10 04:35:30|90724.2|90674.2|90725.5|90675.5|90738.8|90678.5|90723.2|90664.6|15
1641789340000|2022-01-10 04:35:40|90724.7|90674.7|90742.4|90662.7|90746.7|90678|90720.5|90659.3|30
1641789350000|2022-01-10 04:35:50|90737.2|90665.1|90740.1|90664.2|90742.8|90678.5|90726.9|90659.7|12
1641789360000|2022-01-10 04:36:00|90738.1|90665.1|90725.7|90675.7|90738.1|90675.8|90723.1|90665.1|16
1641789370000|2022-01-10 04:36:10|90726.5|90676.5|90723.1|90673.1|90730|90680|90723.1|90673.1|20
1641789380000|2022-01-10 04:36:20|90722.9|90672.9|90733.8|90662.1|90735.3|90674|90722.7|90661.1|17
1641789390000|2022-01-10 04:36:30|90736|90659.9|90720|90670|90737.2|90678|90720|90658.9|12
1641789400000|2022-01-10 04:36:40|90720.5|90670.5|90722.9|90672.9|90727.2|90677.2|90720.5|90670.5|17
1641789410000|2022-01-10 04:36:50|90723.2|90673.2|90724.5|90674.5|90727.3|90677.3|90722|90672|12
1641789420000|2022-01-10 04:37:00|90724.9|90674.9|90722.9|90672.9|90724.9|90674.9|90722.2|90672.2|9
1641789430000|2022-01-10 04:37:10|90722.6|90672.6|90722.8|90672.8|90732.9|90676.8|90718.3|90659.7|15
1641789440000|2022-01-10 04:37:20|90722.6|90672.6|90722.8|90672.8|90722.8|90672.8|90722.3|90672.3|8
1641789450000|2022-01-10 04:37:30|90722.7|90672.7|90724|90674|90724.1|90674.1|90722.5|90672.5|11
1641789460000|2022-01-10 04:37:40|90723.8|90673.8|90720.4|90670.4|90723.9|90673.9|90720.3|90670.3|6
1641789470000|2022-01-10 04:37:50|90721|90671|90724.7|90674.7|90725.3|90675.3|90720.4|90670.4|15
1641789480000|2022-01-10 04:38:00|90724.6|90674.6|90723.5|90673.5|90728|90678|90721|90671|20
1641789490000|2022-01-10 04:38:10|90719.4|90669.4|90722.1|90672.1|90722.6|90672.6|90719.4|90669.4|6
1641789500000|2022-01-10 04:38:20|90722.2|90672.2|90722.7|90672.7|90728.2|90678.2|90722.2|90672.2|9
1641789510000|2022-01-10 04:38:30|90722.1|90672.1|90720.7|90670.7|90722.1|90672.1|90720.2|90670.2|18
1641789520000|2022-01-10 04:38:40|90720.3|90670.3|90720.9|90670.9|90721.4|90671.4|90720.3|90670.3|15
1641789530000|2022-01-10 04:38:50|90721|90671|90718.8|90668.8|90732|90671.5|90718.8|90660.9|10
1641789540000|2022-01-10 04:39:00|90719.9|90669.9|90718.9|90668.9|90732.9|90673.7|90718.4|90655.9|23
1641789550000|2022-01-10 04:39:10|90718.6|90668.6|90722.8|90672.8|90723.9|90673.9|90718.3|90668.3|24
1641789560000|2022-01-10 04:39:20|90722.3|90672.3|90723.1|90673.1|90723.1|90673.1|90719.3|90669.3|14
1641789570000|2022-01-10 04:39:30|90719.6|90669.6|90721.8|90671.8|90723.6|90673.6|90718.6|90668.6|14
1641789580000|2022-01-10 04:39:40|90721.7|90671.7|90721|90671|90721.7|90671.7|90720.7|90670.7|8
1641789590000|2022-01-10 04:39:50|90721.2|90671.2|90724.2|90674.2|90726.2|90676.2|90718.2|90668.2|10
1641789600000|2022-01-10 04:40:00|90724.4|90674.4|90722.5|90672.5|90726.2|90676.2|90720.1|90670.1|14
1641789610000|2022-01-10 04:40:10|90722.4|90672.4|90725.5|90675.5|90726.4|90676.4|90722.4|90672.4|10
1641789620000|2022-01-10 04:40:20|90724.3|90674.3|90721|90671|90724.3|90674.3|90719.7|90669.7|9
1641789630000|2022-01-10 04:40:30|90721.5|90671.5|90722.6|90672.6|90724.6|90674.6|90721.5|90671.5|15
1641789640000|2022-01-10 04:40:40|90722.3|90672.3|90724.4|90674.4|90726.5|90676.5|90722.3|90672.3|17
1641789650000|2022-01-10 04:40:50|90723.1|90673.1|90722.6|90672.6|90724.2|90674.2|90718|90668|10
1641789660000|2022-01-10 04:41:00|90723.4|90673.4|90722.8|90672.8|90723.4|90673.4|90721.4|90671.4|9
1641789670000|2022-01-10 04:41:10|90722.3|90672.3|90720.1|90670.1|90722.9|90672.9|90717.4|90667.4|16
1641789680000|2022-01-10 04:41:20|90720.3|90670.3|90720.7|90670.7|90724|90674|90720.3|90670.3|13
1641789690000|2022-01-10 04:41:30|90721|90671|90720.2|90670.2|90721|90671|90719.7|90669.7|10
1641789700000|2022-01-10 04:41:40|90720.4|90670.4|90718.6|90668.6|90720.8|90670.8|90717.3|90667.3|7
1641789710000|2022-01-10 04:41:50|90720.2|90670.2|90724.1|90674.1|90727.8|90677.8|90719.4|90669.4|15
1641789720000|2022-01-10 04:42:00|90725.4|90675.4|90725.6|90675.6|90731.6|90681.6|90722.3|90672.3|19
1641789730000|2022-01-10 04:42:10|90725.5|90675.5|90722.3|90672.3|90735.7|90678.9|90722.3|90664.1|22
1641789740000|2022-01-10 04:42:20|90722|90672|90728.4|90678.4|90728.4|90678.4|90722|90672|15
1641789750000|2022-01-10 04:42:30|90728.7|90678.7|90723.7|90673.7|90728.7|90678.7|90723.7|90673.7|15
1641789760000|2022-01-10 04:42:40|90722.2|90672.2|90728.6|90678.6|90729.7|90679.7|90722.2|90672.2|26
1641789770000|2022-01-10 04:42:50|90727.2|90677.2|90728.8|90678.8|90729.3|90679.3|90724.8|90674.8|25
1641789780000|2022-01-10 04:43:00|90728.2|90678.2|90723.8|90673.8|90730.2|90680.2|90723.6|90673.6|16
1641789790000|2022-01-10 04:43:10|90724|90674|90724.4|90674.4|90728.6|90678.6|90723.6|90673.6|12
1641789800000|2022-01-10 04:43:20|90724.3|90674.3|90722.9|90672.9|90730.1|90680.1|90722.9|90672.9|16
1641789810000|2022-01-10 04:43:30|90723.9|90673.9|90731|90681|90741.6|90681.9|90723.7|90671.2|15
1641789820000|2022-01-10 04:43:40|90731.1|90681.1|90728.3|90678.3|90731.1|90681.1|90727.2|90677.2|12
1641789830000|2022-01-10 04:43:50|90727.9|90677.9|90730|90680|90730|90680|90723.4|90673.4|18
1641789840000|2022-01-10 04:44:00|90729.4|90679.4|90724.7|90674.7|90730.9|90680.9|90723.3|90673.3|21
1641789850000|2022-01-10 04:44:10|90724.3|90674.3|90726.4|90676.4|90727.4|90677.4|90724.1|90674.1|12
1641789860000|2022-01-10 04:44:20|90726.8|90676.8|90727.3|90677.3|90729.5|90679.5|90724.8|90674.8|17
1641789870000|2022-01-10 04:44:30|90727.7|90677.7|90718.8|90668.8|90729.5|90679.5|90715.2|90665.2|8
1641789880000|2022-01-10 04:44:40|90723.3|90673.3|90721.5|90671.5|90728.8|90678.8|90721.5|90671.5|25
1641789890000|2022-01-10 04:44:50|90722.3|90672.3|90723.1|90673.1|90726.4|90676.4|90722.3|90672.3|24
1641789900000|2022-01-10 04:45:00|90722.7|90672.7|90722.9|90672.9|90726.1|90676.1|90722.6|90672.6|18
1641789910000|2022-01-10 04:45:10|90723.1|90673.1|90727|90677|90732.8|90682.8|90723.1|90673.1|17
1641789920000|2022-01-10 04:45:20|90726|90676|90727|90677|90730|90680|90722.4|90672.4|23
1641789930000|2022-01-10 04:45:30|90722.6|90672.6|90724|90674|90729.7|90679.7|90722.6|90672.6|16
1641789940000|2022-01-10 04:45:40|90723.8|90673.8|90722.7|90672.7|90723.8|90673.8|90722.4|90672.4|9
1641789950000|2022-01-10 04:45:50|90727.2|90677.2|90724.5|90674.5|90727.2|90677.2|90723.9|90673.9|21
1641789960000|2022-01-10 04:46:00|90724.1|90674.1|90725|90675|90726.1|90676.1|90722.2|90672.2|19
1641789970000|2022-01-10 04:46:10|90726.3|90676.3|90727.8|90677.8|90729.9|90679.9|90726.3|90676.3|16
1641789980000|2022-01-10 04:46:20|90727.4|90677.4|90727.2|90677.2|90729.7|90679.7|90727.2|90677.2|7
1641789990000|2022-01-10 04:46:30|90721.9|90671.9|90726.7|90676.7|90728.3|90678.3|90721.9|90671.9|18
1641790000000|2022-01-10 04:46:40|90726|90676|90725.4|90675.4|90726.3|90676.3|90725.4|90675.4|7
1641790010000|2022-01-10 04:46:50|90722.5|90672.5|90724.8|90674.8|90726.5|90676.5|90722.5|90672.5|11
1641790020000|2022-01-10 04:47:00|90724.1|90674.1|90726.9|90676.9|90726.9|90676.9|90724.1|90674.1|11
1641790030000|2022-01-10 04:47:10|90723.9|90673.9|90723.5|90673.5|90724.2|90674.2|90723.5|90673.5|4
1641790040000|2022-01-10 04:47:20|90715.5|90665.5|90724.7|90674.7|90725.1|90675.1|90715.5|90665.5|20
1641790050000|2022-01-10 04:47:30|90724.3|90674.3|90723.9|90673.9|90727.1|90677.1|90723.4|90673.4|17
1641790060000|2022-01-10 04:47:40|90721.2|90671.2|90723.6|90673.6|90724.7|90674.7|90720.3|90670.3|20
1641790070000|2022-01-10 04:47:50|90724.4|90674.4|90722.8|90672.8|90726.8|90676.8|90720|90670|18
1641790080000|2022-01-10 04:48:00|90722.9|90672.9|90722.4|90672.4|90728|90678|90722.4|90672.4|14
1641790090000|2022-01-10 04:48:10|90722.6|90672.6|90722.8|90672.8|90725.1|90675.1|90720.8|90670.8|21
1641790100000|2022-01-10 04:48:20|90723|90673|90728.7|90678.7|90728.7|90678.7|90722.3|90672.3|16
1641790110000|2022-01-10 04:48:30|90727.3|90677.3|90726.7|90676.7|90728.4|90678.4|90724.3|90674.3|23
1641790120000|2022-01-10 04:48:40|90726.9|90676.9|90725.3|90675.3|90727.2|90677.2|90722|90672|15
1641790130000|2022-01-10 04:48:50|90726.5|90676.5|90726.3|90676.3|90727.4|90677.4|90723.4|90673.4|23
1641790140000|2022-01-10 04:49:00|90726.5|90676.5|90723.7|90673.7|90728.8|90678.8|90723.2|90673.2|21
1641790150000|2022-01-10 04:49:10|90723.8|90673.8|90735.7|90665.6|90735.7|90675.1|90722.2|90664.5|21
1641790160000|2022-01-10 04:49:20|90735.1|90664.6|90724.4|90674.4|90735.5|90675.1|90724.4|90664.6|14
1641790170000|2022-01-10 04:49:30|90724.6|90674.6|90724.2|90674.2|90724.6|90674.6|90721.7|90671.7|12
1641790180000|2022-01-10 04:49:40|90724.1|90674.1|90724.5|90674.5|90724.7|90674.7|90724|90674|9
1641790190000|2022-01-10 04:49:50|90735.9|90665.5|90725.9|90675.9|90736.5|90675.9|90724|90665.5|15
1641790200000|2022-01-10 04:50:00|90726.9|90676.9|90727.2|90677.2|90727.3|90677.3|90725.9|90675.9|16
1641790210000|2022-01-10 04:50:10|90727.3|90677.3|90731|90681|90743.6|90683.3|90727.3|90663|20
1641790220000|2022-01-10 04:50:20|90730.6|90680.6|90730.7|90680.7|90733.2|90683.2|90729.2|90679.2|16
1641790230000|2022-01-10 04:50:30|90730.1|90680.1|90730.2|90680.2|90730.5|90680.5|90729.9|90679.9|6
1641790240000|2022-01-10 04:50:40|90730.1|90680.1|90730.1|90680.1|90730.4|90680.4|90728.5|90678.5|17
1641790250000|2022-01-10 04:50:50|90730.3|90680.3|90730.9|90680.9|90736.1|90686.1|90730.1|90680.1|15
1641790260000|2022-01-10 04:51:00|90730.7|90680.7|90734.3|90684.3|90735.8|90685.8|90728|90678|19
1641790270000|2022-01-10 04:51:10|90736.7|90686.7|90734.7|90684.7|90736.7|90686.7|90730.5|90680.5|23
1641790280000|2022-01-10 04:51:20|90735.3|90685.3|90735.5|90685.5|90735.5|90685.5|90730.3|90680.3|18
1641790290000|2022-01-10 04:51:30|90732.1|90682.1|90741.2|90691.2|90741.5|90691.5|90732.1|90682.1|19
1641790300000|2022-01-10 04:51:40|90738.2|90688.2|90737.8|90687.8|90739.7|90689.7|90734.3|90684.3|24
1641790310000|2022-01-10 04:51:50|90737|90687|90737.9|90687.9|90738.6|90688.6|90736.3|90686.3|15
1641790320000|2022-01-10 04:52:00|90738|90688|90737.8|90687.8|90738.1|90688.1|90732.8|90682.8|23
1641790330000|2022-01-10 04:52:10|90738.7|90688.7|90735.7|90685.7|90739|90689|90734.9|90684.9|16
1641790340000|2022-01-10 04:52:20|90735.8|90685.8|90739.3|90689.3|90740.1|90690.1|90735.1|90685.1|17
1641790350000|2022-01-10 04:52:30|90739.4|90689.4|90738.3|90688.3|90740.4|90690.4|90737.3|90687.3|21
1641790360000|2022-01-10 04:52:40|90737.9|90687.9|90740|90690|90740.1|90690.1|90735.5|90685.5|17
1641790370000|2022-01-10 04:52:50|90736.5|90686.5|90742.1|90692.1|90757|90695.1|90734.4|90682.8|23
1641790380000|2022-01-10 04:53:00|90737.6|90687.6|90739.6|90689.6|90740.4|90690.4|90735.7|90685.7|23
1641790390000|2022-01-10 04:53:10|90736.7|90686.7|90737.7|90687.7|90737.7|90687.7|90733.1|90683.1|24
1641790400000|2022-01-10 04:53:20|90736.6|90686.6|90741.7|90691.7|90742.6|90692.6|90736.4|90686.4|17
1641790410000|2022-01-10 04:53:30|90742.2|90692.2|90739|90689|90742.3|90692.3|90737.8|90687.8|25
1641790420000|2022-01-10 04:53:40|90739.3|90689.3|90743|90693|90759|90697.9|90736.1|90685.5|32
1641790430000|2022-01-10 04:53:50|90753.5|90683.4|90742.9|90692.9|90753.5|90693.4|90742.3|90683.4|17
1641790440000|2022-01-10 04:54:00|90743|90693|90741.7|90691.7|90744|90694|90740.8|90690.8|23
1641790450000|2022-01-10 04:54:10|90742.5|90692.5|90744.9|90694.9|90746|90696|90741.6|90691.6|21
1641790460000|2022-01-10 04:54:20|90745.2|90695.2|90747|90697|90747.4|90697.4|90745.1|90695.1|10
1641790470000|2022-01-10 04:54:30|90747.7|90697.7|90746.9|90696.9|90747.7|90697.7|90742.8|90692.8|10
1641790480000|2022-01-10 04:54:40|90748.7|90698.7|90744.2|90694.2|90748.9|90698.9|90743.3|90693.3|14
1641790490000|2022-01-10 04:54:50|90745.5|90695.5|90745.3|90695.3|90746.2|90696.2|90743.8|90693.8|7
1641790500000|2022-01-10 04:55:00|90745.8|90695.8|90745.9|90695.9|90746.1|90696.1|90744.6|90694.6|17
1641790510000|2022-01-10 04:55:10|90745.8|90695.8|90747.4|90697.4|90759.5|90698.4|90745.8|90687.6|12
1641790520000|2022-01-10 04:55:20|90758.9|90688|90758.7|90685|90758.9|90698.2|90742.5|90685|6
1641790530000|2022-01-10 04:55:30|90746.1|90696.1|90748|90698|90748|90698|90746.1|90696.1|10
1641790540000|2022-01-10 04:55:40|90748.4|90698.4|90745.7|90695.7|90748.4|90698.4|90744.6|90694.6|17
1641790550000|2022-01-10 04:55:50|90746.1|90696.1|90747|90697|90747.2|90697.2|90746.1|90696.1|9
1641790560000|2022-01-10 04:56:00|90747.1|90697.1|90745.6|90695.6|90747.1|90697.1|90745.6|90695.6|4
1641790570000|2022-01-10 04:56:10|90745.5|90695.5|90745.7|90695.7|90747.7|90697.7|90745.2|90695.2|9
1641790580000|2022-01-10 04:56:20|90746.3|90696.3|90747.8|90697.8|90760.3|90697.9|90746.2|90686|10
1641790590000|2022-01-10 04:56:30|90748.5|90698.5|90745.9|90695.9|90759.2|90698.5|90745.9|90687.8|8
1641790600000|2022-01-10 04:56:40|90746.5|90696.5|90747.5|90697.5|90747.7|90697.7|90743.7|90693.7|14
1641790610000|2022-01-10 04:56:50|90747.2|90697.2|90745|90695|90747.3|90697.3|90744.4|90694.4|8
1641790620000|2022-01-10 04:57:00|90745.1|90695.1|90747|90697|90747|90697|90744.5|90694.5|6
1641790630000|2022-01-10 04:57:10|90743.6|90693.6|90745.6|90695.6|90756.3|90696.2|90741.8|90686.1|13
1641790640000|2022-01-10 04:57:20|90744.1|90694.1|90745.6|90695.6|90745.7|90695.7|90742.1|90692.1|18
1641790650000|2022-01-10 04:57:30|90745.3|90695.3|90745.5|90695.5|90745.7|90695.7|90744.9|90694.9|12
1641790660000|2022-01-10 04:57:40|90745|90695|90743|90693|90746.3|90696.3|90740.9|90690.9|22
1641790670000|2022-01-10 04:57:50|90742.7|90692.7|90744.4|90694.4|90744.8|90694.8|90741.7|90691.7|12
1641790680000|2022-01-10 04:58:00|90744.1|90694.1|90745.3|90695.3|90745.7|90695.7|90744.1|90694.1|5
1641790690000|2022-01-10 04:58:10|90742.3|90692.3|90747.9|90697.9|90747.9|90697.9|90742|90692|11
1641790700000|2022-01-10 04:58:20|90761.4|90686.4|90749.2|90699.2|90761.4|90699.2|90743.5|90686.4|13
1641790710000|2022-01-10 04:58:30|90749.1|90699.1|90745.7|90695.7|90750.3|90700.3|90745.4|90695.4|25
1641790720000|2022-01-10 04:58:40|90746.2|90696.2|90747.3|90697.3|90750.4|90700.4|90745.5|90695.5|18
1641790730000|2022-01-10 04:58:50|90747.1|90697.1|90751.7|90701.7|90751.8|90701.8|90746|90696|12
1641790740000|2022-01-10 04:59:00|90751.1|90701.1|90750.7|90700.7|90764.1|90703.2|90749.1|90691.6|12
1641790750000|2022-01-10 04:59:10|90750.1|90700.1|90745.8|90695.8|90771|90700.9|90743.8|90675|28
1641790760000|2022-01-10 04:59:20|90745.7|90695.7|90743.4|90693.4|90757.1|90696.3|90742.9|90685.2|11
1641790770000|2022-01-10 04:59:30|90743.5|90693.5|90744.9|90694.9|90744.9|90694.9|90743.5|90693.5|6
1641790780000|2022-01-10 04:59:40|90744.2|90694.2|90760.6|90681.5|90761.2|90695.6|90744.2|90681.5|7
1641790790000|2022-01-10 04:59:50|90761.4|90681|90754.7|90683.8|90761.4|90695.7|90742.5|90681|17
1641790800000|2022-01-10 05:00:00|90744.6|90694.6|90746.6|90696.6|90762.2|90697|90742.8|90680|30
1641790810000|2022-01-10 05:00:10|90746.4|90696.4|90746.4|90696.4|90746.5|90696.5|90746.3|90696.3|11
1641790820000|2022-01-10 05:00:20|90746.2|90696.2|90744.4|90694.4|90746.3|90696.3|90743|90693|15
1641790830000|2022-01-10 05:00:30|90743.7|90693.7|90745.6|90695.6|90746.6|90696.6|90743.6|90693.6|15
1641790840000|2022-01-10 05:00:40|90745.8|90695.8|90746.5|90696.5|90746.6|90696.6|90745.4|90695.4|12
1641790850000|2022-01-10 05:00:50|90746.4|90696.4|90747.3|90697.3|90747.9|90697.9|90743.2|90693.2|21
1641790860000|2022-01-10 05:01:00|90746.9|90696.9|90748.7|90698.7|90749.3|90699.3|90746.9|90696.9|11
1641790870000|2022-01-10 05:01:10|90744.6|90694.6|90748.2|90698.2|90748.3|90698.3|90743.6|90693.6|23
1641790880000|2022-01-10 05:01:20|90747.6|90697.6|90747.7|90697.7|90747.9|90697.9|90747.6|90697.6|4
1641790890000|2022-01-10 05:01:30|90747.6|90697.6|90748.8|90698.8|90748.9|90698.9|90745.3|90695.3|20
1641790900000|2022-01-10 05:01:40|90748.3|90698.3|90749.7|90699.7|90759.9|90699.9|90748.3|90687.6|22
1641790910000|2022-01-10 05:01:50|90749.3|90699.3|90749.1|90699.1|90749.3|90699.3|90748.8|90698.8|7
1641790920000|2022-01-10 05:02:00|90745.8|90695.8|90747|90697|90747|90697|90745.7|90695.7|4
1641790930000|2022-01-10 05:02:10|90745.3|90695.3|90746.8|90696.8|90746.9|90696.9|90745.3|90695.3|7
1641790940000|2022-01-10 05:02:20|90744.3|90694.3|90750|90700|90750.9|90700.9|90744.3|90694.3|18
1641790950000|2022-01-10 05:02:30|90743.4|90693.4|90749.4|90699.4|90749.4|90699.4|90743.3|90693.3|22
1641790960000|2022-01-10 05:02:40|90749.8|90699.8|90744.9|90694.9|90749.8|90699.8|90742.1|90692.1|20
1641790970000|2022-01-10 05:02:50|90744.6|90694.6|90744|90694|90745.8|90695.8|90742.5|90692.5|24
1641790980000|2022-01-10 05:03:00|90743.8|90693.8|90743.9|90693.9|90744.4|90694.4|90743.5|90693.5|8
1641790990000|2022-01-10 05:03:10|90743.6|90693.6|90742.9|90692.9|90744.2|90694.2|90739.6|90689.6|17
1641791000000|2022-01-10 05:03:20|90743.1|90693.1|90742.1|90692.1|90743.8|90693.8|90740.9|90690.9|8
1641791010000|2022-01-10 05:03:30|90742|90692|90754.6|90682.2|90755.4|90694.2|90742|90682.2|10
1641791020000|2022-01-10 05:03:40|90743.2|90693.2|90742.1|90692.1|90744.5|90694.5|90742.1|90692.1|6
1641791030000|2022-01-10 05:03:50|90742.6|90692.6|90740.9|90690.9|90743.9|90693.9|90739.5|90689.5|9
1641791040000|2022-01-10 05:04:00|90740.3|90690.3|90744.5|90694.5|90756.2|90694.7|90740.2|90684.6|10
1641791050000|2022-01-10 05:04:10|90744.8|90694.8|90742.9|90692.9|90745.3|90695.3|90742|90692|22
1641791060000|2022-01-10 05:04:20|90742.5|90692.5|90742.7|90692.7|90743.6|90693.6|90742.5|90692.5|16
1641791070000|2022-01-10 05:04:30|90742.4|90692.4|90744.9|90694.9|90744.9|90694.9|90742.4|90692.4|12
1641791080000|2022-01-10 05:04:40|90744.7|90694.7|90745.2|90695.2|90745.6|90695.6|90744.6|90694.6|17
1641791090000|2022-01-10 05:04:50|90744.6|90694.6|90742.8|90692.8|90745.3|90695.3|90742.8|90692.8|16
1641791100000|2022-01-10 05:05:00|90742.3|90692.3|90743.7|90693.7|90744|90694|90742|90692|19
1641791110000|2022-01-10 05:05:10|90743.2|90693.2|90745|90695|90745|90695|90743.2|90693.2|8
1641791120000|2022-01-10 05:05:20|90739.4|90689.4|90742.3|90692.3|90742.3|90692.3|90739.4|90689.4|8
1641791130000|2022-01-10 05:05:30|90742.4|90692.4|90744.2|90694.2|90744.2|90694.2|90742.4|90692.4|3
1641791140000|2022-01-10 05:05:40|90743.6|90693.6|90741.7|90691.7|90745.7|90695.7|90740.6|90690.6|5
1641791150000|2022-01-10 05:05:50|90741.8|90691.8|90743.4|90693.4|90745.4|90695.4|90741.1|90691.1|10
1641791160000|2022-01-10 05:06:00|90743.2|90693.2|90744.6|90694.6|90745|90695|90738.8|90688.8|11
1641791170000|2022-01-10 05:06:10|90745.2|90695.2|90742.7|90692.7|90755|90695.2|90739.5|90679.4|13
1641791180000|2022-01-10 05:06:20|90743.7|90693.7|90738.3|90688.3|90743.7|90693.7|90738.2|90688.2|24
1641791190000|2022-01-10 05:06:30|90738.2|90688.2|90738.9|90688.9|90739.9|90689.9|90736.5|90686.5|16
1641791200000|2022-01-10 05:06:40|90739|90689|90737.4|90687.4|90740.2|90690.2|90737.4|90687.4|13
1641791210000|2022-01-10 05:06:50|90737.3|90687.3|90739|90689|90739.3|90689.3|90737.3|90687.3|10
1641791220000|2022-01-10 05:07:00|90740.5|90690.5|90735|90685|90740.8|90690.8|90735|90685|8
1641791230000|2022-01-10 05:07:10|90736.8|90686.8|90739.9|90689.9|90752.2|90689.9|90736.8|90678.5|8
1641791240000|2022-01-10 05:07:20|90739.5|90689.5|90754.1|90679.1|90754.1|90690.1|90739|90678.2|9
1641791250000|2022-01-10 05:07:30|90752.1|90680.7|90736.5|90686.5|90754.7|90691.7|90736.5|90678.5|9
1641791260000|2022-01-10 05:07:40|90736.9|90686.9|90752.3|90680.1|90756.1|90688.6|90736.9|90674.7|11
1641791270000|2022-01-10 05:07:50|90751.7|90680.8|90752.6|90680.7|90754.1|90691.4|90741.4|90679.8|4
1641791280000|2022-01-10 05:08:00|90736.1|90686.1|90736|90686|90755.4|90687.8|90735.4|90676.4|9
1641791290000|2022-01-10 05:08:10|90738.2|90688.2|90741.4|90691.4|90741.4|90691.4|90738.2|90688.2|7
1641791300000|2022-01-10 05:08:20|90740.9|90690.9|90736.3|90686.3|90741.4|90691.4|90735.9|90685.9|11
1641791310000|2022-01-10 05:08:30|90737|90687|90737.7|90687.7|90741.2|90691.2|90736.8|90686.8|12
1641791320000|2022-01-10 05:08:40|90738.4|90688.4|90735.3|90685.3|90754.1|90692.3|90733|90679.9|12
1641791330000|2022-01-10 05:08:50|90732.3|90682.3|90734.6|90684.6|90740|90690|90732.3|90682.3|7
1641791340000|2022-01-10 05:09:00|90735.9|90685.9|90740.1|90690.1|90740.7|90690.7|90735.9|90685.9|7
1641791350000|2022-01-10 05:09:10|90740.2|90690.2|90738.6|90688.6|90740.3|90690.3|90736.5|90686.5|12
1641791360000|2022-01-10 05:09:20|90739.6|90689.6|90740.2|90690.2|90740.7|90690.7|90739.6|90689.6|11
1641791370000|2022-01-10 05:09:30|90739.7|90689.7|90739.9|90689.9|90740.4|90690.4|90734|90684|20
1641791380000|2022-01-10 05:09:40|90738.7|90688.7|90739.5|90689.5|90740.4|90690.4|90737.2|90687.2|8
1641791390000|2022-01-10 05:09:50|90739.1|90689.1|90740.7|90690.7|90740.7|90690.7|90739|90689|5
1641791400000|2022-01-10 05:10:00|90741.2|90691.2|90735.9|90685.9|90741.4|90691.4|90735.9|90685.9|17
1641791410000|2022-01-10 05:10:10|90736.7|90686.7|90736.1|90686.1|90737.4|90687.4|90735.2|90685.2|10
1641791420000|2022-01-10 05:10:20|90736.2|90686.2|90737|90687|90740.5|90690.5|90735.5|90685.5|17
1641791430000|2022-01-10 05:10:30|90737.7|90687.7|90734.6|90684.6|90752.4|90692.1|90734.6|90682.1|16
1641791440000|2022-01-10 05:10:40|90736.4|90686.4|90738.7|90688.7|90739.8|90689.8|90736.1|90686.1|18
1641791450000|2022-01-10 05:10:50|90738.9|90688.9|90739.6|90689.6|90739.9|90689.9|90737.1|90687.1|6
1641791460000|2022-01-10 05:11:00|90740.1|90690.1|90736.1|90686.1|90740.1|90690.1|90736.1|90686.1|6
1641791470000|2022-01-10 05:11:10|90736.8|90686.8|90739.3|90689.3|90739.3|90689.3|90736.8|90686.8|4
1641791480000|2022-01-10 05:11:20|90737.6|90687.6|90735.6|90685.6|90741.4|90691.4|90735.6|90685.6|16
1641791490000|2022-01-10 05:11:30|90737.5|90687.5|90741.6|90691.6|90743.2|90693.2|90735.3|90685.3|25
1641791500000|2022-01-10 05:11:40|90742.1|90692.1|90738.6|90688.6|90743.3|90693.3|90736.6|90686.6|8
1641791510000|2022-01-10 05:11:50|90741.2|90691.2|90743.2|90693.2|90744|90694|90741.2|90691.2|7
1641791520000|2022-01-10 05:12:00|90741.1|90691.1|90735.8|90685.8|90741.1|90691.1|90735.8|90685.8|8
1641791530000|2022-01-10 05:12:10|90735.3|90685.3|90742|90692|90742|90692|90735.3|90685.3|14
1641791540000|2022-01-10 05:12:20|90741.5|90691.5|90741.8|90691.8|90743.8|90693.8|90739.6|90689.6|28
1641791550000|2022-01-10 05:12:30|90741.6|90691.6|90741.3|90691.3|90741.7|90691.7|90740.5|90690.5|10
1641791560000|2022-01-10 05:12:40|90736.3|90686.3|90740.7|90690.7|90741|90691|90734.1|90684.1|22
1641791570000|2022-01-10 05:12:50|90740.8|90690.8|90741.5|90691.5|90742|90692|90740.7|90690.7|10
1641791580000|2022-01-10 05:13:00|90741.1|90691.1|90737.3|90687.3|90742.6|90692.6|90735.5|90685.5|22
1641791590000|2022-01-10 05:13:10|90737.4|90687.4|90737|90687|90741.1|90691.1|90735.1|90685.1|19
1641791600000|2022-01-10 05:13:20|90737.4|90687.4|90741.7|90691.7|90741.7|90691.7|90736.9|90686.9|10
1641791610000|2022-01-10 05:13:30|90738.4|90688.4|90736.8|90686.8|90740.3|90690.3|90735.7|90685.7|9
1641791620000|2022-01-10 05:13:40|90739.7|90689.7|90744.3|90694.3|90744.3|90694.3|90737.8|90687.8|9
1641791630000|2022-01-10 05:13:50|90739.4|90689.4|90705.7|90655.7|90742.1|90692.1|90705.7|90655.7|31
1641791640000|2022-01-10 05:14:00|90706.5|90656.5|90705.4|90655.4|90707.1|90657.1|90702|90652|22
1641791650000|2022-01-10 05:14:10|90705.5|90655.5|90703.3|90653.3|90706|90656|90703.1|90653.1|22
1641791660000|2022-01-10 05:14:20|90703.4|90653.4|90705.9|90655.9|90706.3|90656.3|90703|90653|36
1641791670000|2022-01-10 05:14:30|90706.3|90656.3|90707.8|90657.8|90708.3|90658.3|90705.4|90655.4|24
1641791680000|2022-01-10 05:14:40|90708.6|90658.6|90708.2|90658.2|90709|90659|90707.6|90657.6|32
1641791690000|2022-01-10 05:14:50|90707.9|90657.9|90705.7|90655.7|90717.9|90658.2|90698.6|90646.3|33
1641791700000|2022-01-10 05:15:00|90705.6|90655.6|90693.3|90643.3|90705.6|90655.6|90690|90640|38
1641791710000|2022-01-10 05:15:10|90693|90643|90694.7|90644.7|90695.9|90645.9|90692.5|90642.5|28
1641791720000|2022-01-10 05:15:20|90694.8|90644.8|90693.8|90643.8|90695.8|90645.8|90693.7|90643.7|25
1641791730000|2022-01-10 05:15:30|90691.7|90641.7|90693.2|90643.2|90696.6|90646.6|90690.3|90640.3|27
1641791740000|2022-01-10 05:15:40|90693.4|90643.4|90695.4|90645.4|90697.1|90647.1|90693.4|90643.4|18
1641791750000|2022-01-10 05:15:50|90697.4|90647.4|90694.5|90644.5|90697.4|90647.4|90692.1|90642.1|25
1641791760000|2022-01-10 05:16:00|90694.2|90644.2|90693.8|90643.8|90696.9|90646.9|90693.5|90643.5|20
1641791770000|2022-01-10 05:16:10|90694|90644|90692.7|90642.7|90694.4|90644.4|90691.3|90641.3|24
1641791780000|2022-01-10 05:16:20|90692.8|90642.8|90691.1|90641.1|90692.8|90642.8|90691.1|90641.1|18
1641791790000|2022-01-10 05:16:30|90695.9|90645.9|90693.3|90643.3|90696.2|90646.2|90691.7|90641.7|30
1641791800000|2022-01-10 05:16:40|90693|90643|90700.9|90650.9|90701.6|90651.6|90692.4|90642.4|27
1641791810000|2022-01-10 05:16:50|90701.2|90651.2|90698.1|90648.1|90702.6|90652.6|90698|90648|24
1641791820000|2022-01-10 05:17:00|90698.3|90648.3|90699|90649|90699|90649|90698.3|90648.3|9
1641791830000|2022-01-10 05:17:10|90699.1|90649.1|90698.7|90648.7|90699.6|90649.6|90698.5|90648.5|19
1641791840000|2022-01-10 05:17:20|90698.5|90648.5|90698.8|90648.8|90699.2|90649.2|90698.4|90648.4|12
1641791850000|2022-01-10 05:17:30|90698.7|90648.7|90696.4|90646.4|90699.4|90649.4|90696.1|90646.1|14
1641791860000|2022-01-10 05:17:40|90696.5|90646.5|90697|90647|90698|90648|90695.3|90645.3|10
1641791870000|2022-01-10 05:17:50|90696.9|90646.9|90696.9|90646.9|90697.2|90647.2|90696.6|90646.6|5
1641791880000|2022-01-10 05:18:00|90696.8|90646.8|90695.4|90645.4|90696.9|90646.9|90694.6|90644.6|19
1641791890000|2022-01-10 05:18:10|90695.3|90645.3|90696.4|90646.4|90696.4|90646.4|90695.3|90645.3|7
1641791900000|2022-01-10 05:18:20|90696.1|90646.1|90696.2|90646.2|90696.6|90646.6|90695.7|90645.7|13
1641791910000|2022-01-10 05:18:30|90696.1|90646.1|90698.4|90648.4|90698.4|90648.4|90693.7|90643.7|17
1641791920000|2022-01-10 05:18:40|90698|90648|90697.7|90647.7|90698.1|90648.1|90696.8|90646.8|15
1641791930000|2022-01-10 05:18:50|90697.3|90647.3|90696.8|90646.8|90697.5|90647.5|90695.2|90645.2|14
1641791940000|2022-01-10 05:19:00|90696.5|90646.5|90696.8|90646.8|90696.9|90646.9|90696.2|90646.2|11
1641791950000|2022-01-10 05:19:10|90696.9|90646.9|90697.2|90647.2|90697.4|90647.4|90696.5|90646.5|6
1641791960000|2022-01-10 05:19:20|90694.5|90644.5|90695.3|90645.3|90695.8|90645.8|90694.5|90644.5|7
1641791970000|2022-01-10 05:19:30|90695.9|90645.9|90698.4|90648.4|90699.8|90649.8|90695.9|90645.9|12
1641791980000|2022-01-10 05:19:40|90699.9|90649.9|90701.5|90651.5|90701.5|90651.5|90698.8|90648.8|17
1641791990000|2022-01-10 05:19:50|90701.2|90651.2|90701|90651|90701.4|90651.4|90700.3|90650.3|25
1641792000000|2022-01-10 05:20:00|90701.1|90651.1|90699|90649|90701.3|90651.3|90697.8|90647.8|14
1641792010000|2022-01-10 05:20:10|90699.3|90649.3|90699.7|90649.7|90699.9|90649.9|90698.9|90648.9|9
1641792020000|2022-01-10 05:20:20|90699.9|90649.9|90699.3|90649.3|90701.9|90651.9|90698.2|90648.2|28
1641792030000|2022-01-10 05:20:30|90699.6|90649.6|90700.2|90650.2|90700.2|90650.2|90699.4|90649.4|14
1641792040000|2022-01-10 05:20:40|90699.9|90649.9|90700|90650|90700.3|90650.3|90699.6|90649.6|18
1641792050000|2022-01-10 05:20:50|90698.4|90648.4|90699.8|90649.8|90699.9|90649.9|90698.2|90648.2|13
1641792060000|2022-01-10 05:21:00|90700.8|90650.8|90700.9|90650.9|90701.9|90651.9|90697.6|90647.6|27
1641792070000|2022-01-10 05:21:10|90701|90651|90698.9|90648.9|90701.6|90651.6|90698.2|90648.2|24
1641792080000|2022-01-10 05:21:20|90698.7|90648.7|90701.3|90651.3|90702.7|90652.7|90698.7|90648.7|30
1641792090000|2022-01-10 05:21:30|90701.6|90651.6|90697.7|90647.7|90701.9|90651.9|90697.7|90647.7|11
1641792100000|2022-01-10 05:21:40|90698|90648|90699.6|90649.6|90700.1|90650.1|90698|90648|8
1641792110000|2022-01-10 05:21:50|90700|90650|90699.6|90649.6|90702|90652|90698.2|90648.2|25
1641792120000|2022-01-10 05:22:00|90698.9|90648.9|90702.3|90652.3|90702.7|90652.7|90698.9|90648.9|28
1641792130000|2022-01-10 05:22:10|90701.9|90651.9|90705.9|90655.9|90706|90656|90699.1|90649.1|30
1641792140000|2022-01-10 05:22:20|90704.4|90654.4|90705.4|90655.4|90705.8|90655.8|90703.9|90653.9|17
1641792150000|2022-01-10 05:22:30|90705.8|90655.8|90704.5|90654.5|90706.3|90656.3|90703.8|90653.8|16
1641792160000|2022-01-10 05:22:40|90704.1|90654.1|90705.2|90655.2|90706.7|90656.7|90703.3|90653.3|30
1641792170000|2022-01-10 05:22:50|90704.9|90654.9|90705.4|90655.4|90706.2|90656.2|90704.4|90654.4|20
1641792180000|2022-01-10 05:23:00|90706|90656|90707.6|90657.6|90707.9|90657.9|90706|90656|16
1641792190000|2022-01-10 05:23:10|90707.7|90657.7|90705.7|90655.7|90708.3|90658.3|90703.6|90653.6|30
1641792200000|2022-01-10 05:23:20|90706|90656|90705.5|90655.5|90706|90656|90705|90655|19
1641792210000|2022-01-10 05:23:30|90705.2|90655.2|90704.4|90654.4|90705.8|90655.8|90703.4|90653.4|22
1641792220000|2022-01-10 05:23:40|90708|90658|90707.9|90657.9|90708|90658|90706.1|90656.1|13
1641792230000|2022-01-10 05:23:50|90707.7|90657.7|90704.3|90654.3|90708|90658|90702.9|90652.9|11
1641792240000|2022-01-10 05:24:00|90705.4|90655.4|90707.3|90657.3|90707.5|90657.5|90705.1|90655.1|22
1641792250000|2022-01-10 05:24:10|90707|90657|90706.4|90656.4|90707|90657|90705.4|90655.4|22
1641792260000|2022-01-10 05:24:20|90706.6|90656.6|90706.2|90656.2|90706.8|90656.8|90705.6|90655.6|25
1641792270000|2022-01-10 05:24:30|90705.1|90655.1|90706.2|90656.2|90706.2|90656.2|90705.1|90655.1|13
1641792280000|2022-01-10 05:24:40|90705.6|90655.6|90707|90657|90707|90657|90705.6|90655.6|12
1641792290000|2022-01-10 05:24:50|90706.5|90656.5|90707.9|90657.9|90707.9|90657.9|90703.6|90653.6|20
1641792300000|2022-01-10 05:25:00|90707.1|90657.1|90707.9|90657.9|90708.3|90658.3|90706.8|90656.8|18
1641792310000|2022-01-10 05:25:10|90707.2|90657.2|90707.9|90657.9|90708.4|90658.4|90707.2|90657.2|17
1641792320000|2022-01-10 05:25:20|90708|90658|90701.3|90651.3|90708|90658|90698.7|90648.7|32
1641792330000|2022-01-10 05:25:30|90701.7|90651.7|90700.9|90650.9|90701.7|90651.7|90700.9|90650.9|8
1641792340000|2022-01-10 05:25:40|90700.8|90650.8|90700.5|90650.5|90700.8|90650.8|90699.6|90649.6|16
1641792350000|2022-01-10 05:25:50|90700.2|90650.2|90698.3|90648.3|90700.3|90650.3|90697.8|90647.8|15
1641792360000|2022-01-10 05:26:00|90697.9|90647.9|90701.3|90651.3|90701.4|90651.4|90697.9|90647.9|14
1641792370000|2022-01-10 05:26:10|90700.9|90650.9|90701.2|90651.2|90706.5|90656.5|90696.9|90646.9|24
1641792380000|2022-01-10 05:26:20|90702.4|90652.4|90704.5|90654.5|90704.7|90654.7|90701.9|90651.9|29
1641792390000|2022-01-10 05:26:30|90704.7|90654.7|90707.3|90657.3|90707.4|90657.4|90704.7|90654.7|25
1641792400000|2022-01-10 05:26:40|90707.7|90657.7|90706.9|90656.9|90707.9|90657.9|90706.9|90656.9|13
1641792410000|2022-01-10 05:26:50|90706.8|90656.8|90707|90657|90709.8|90659.8|90706.3|90656.3|21
1641792420000|2022-01-10 05:27:00|90706.7|90656.7|90708.8|90658.8|90708.8|90658.8|90706.7|90656.7|16
1641792430000|2022-01-10 05:27:10|90708.4|90658.4|90706.9|90656.9|90709.3|90659.3|90706.9|90656.9|16
1641792440000|2022-01-10 05:27:20|90707.3|90657.3|90708.9|90658.9|90708.9|90658.9|90707.3|90657.3|14
1641792450000|2022-01-10 05:27:30|90709.8|90659.8|90708.2|90658.2|90710.4|90660.4|90706.9|90656.9|14
1641792460000|2022-01-10 05:27:40|90705.7|90655.7|90709|90659|90709|90659|90705.7|90655.7|16
1641792470000|2022-01-10 05:27:50|90709.1|90659.1|90708.7|90658.7|90709.1|90659.1|90708.6|90658.6|14
1641792480000|2022-01-10 05:28:00|90708.8|90658.8|90708.8|90658.8|90709.8|90659.8|90706.6|90656.6|18
1641792490000|2022-01-10 05:28:10|90709|90659|90709.3|90659.3|90709.8|90659.8|90708.5|90658.5|14
1641792500000|2022-01-10 05:28:20|90708.7|90658.7|90709.9|90659.9|90710|90660|90708.6|90658.6|10
1641792510000|2022-01-10 05:28:30|90709.8|90659.8|90708.4|90658.4|90709.9|90659.9|90707.4|90657.4|11
1641792520000|2022-01-10 05:28:40|90708.6|90658.6|90708.1|90658.1|90708.6|90658.6|90708.1|90658.1|12
1641792530000|2022-01-10 05:28:50|90706.7|90656.7|90708.1|90658.1|90710.4|90660.4|90706.7|90656.7|23
1641792540000|2022-01-10 05:29:00|90708.7|90658.7|90709.8|90659.8|90709.8|90659.8|90708.5|90658.5|11
1641792550000|2022-01-10 05:29:10|90710.1|90660.1|90708.6|90658.6|90710.2|90660.2|90704.5|90654.5|28
1641792560000|2022-01-10 05:29:20|90709.6|90659.6|90712.7|90662.7|90715.2|90665.2|90708.7|90658.7|38
1641792570000|2022-01-10 05:29:30|90713|90663|90712.1|90662.1|90713.5|90663.5|90710.8|90660.8|23
1641792580000|2022-01-10 05:29:40|90711.7|90661.7|90711.3|90661.3|90712.2|90662.2|90710|90660|11
1641792590000|2022-01-10 05:29:50|90711|90661|90713.4|90663.4|90713.4|90663.4|90711|90661|15
1641792600000|2022-01-10 05:30:00|90713.1|90663.1|90714.9|90664.9|90715.5|90665.5|90711.9|90661.9|28
1641792610000|2022-01-10 05:30:10|90714.7|90664.7|90713.8|90663.8|90716.3|90666.3|90711.9|90661.9|23
1641792620000|2022-01-10 05:30:20|90714.7|90664.7|90717.7|90667.7|90718.3|90668.3|90714.2|90664.2|26
1641792630000|2022-01-10 05:30:30|90717.4|90667.4|90719.4|90669.4|90720|90670|90717|90667|24
1641792640000|2022-01-10 05:30:40|90719.6|90669.6|90712.4|90662.4|90726.4|90671.3|90711|90652.1|34
1641792650000|2022-01-10 05:30:50|90712.3|90662.3|90712.7|90662.7|90714.1|90664.1|90710.7|90660.7|25
1641792660000|2022-01-10 05:31:00|90712.2|90662.2|90709.4|90659.4|90712.5|90662.5|90707.7|90657.7|48
1641792670000|2022-01-10 05:31:10|90708.6|90658.6|90709.7|90659.7|90719.5|90661|90707.8|90649.5|26
1641792680000|2022-01-10 05:31:20|90709.4|90659.4|90708.6|90658.6|90709.8|90659.8|90706.8|90656.8|19
1641792690000|2022-01-10 05:31:30|90708.4|90658.4|90710|90660|90718.8|90660.3|90707.6|90647|30
1641792700000|2022-01-10 05:31:40|90709.9|90659.9|90707.5|90657.5|90710.9|90660.9|90705.5|90655.5|35
1641792710000|2022-01-10 05:31:50|90707.3|90657.3|90707.9|90657.9|90710.3|90660.3|90706.9|90656.9|21
1641792720000|2022-01-10 05:32:00|90706.9|90656.9|90707.4|90657.4|90708.6|90658.6|90706.9|90656.9|19
1641792730000|2022-01-10 05:32:10|90706.9|90656.9|90707|90657|90707|90657|90706.8|90656.8|4
1641792740000|2022-01-10 05:32:20|90705|90655|90707.1|90657.1|90707.4|90657.4|90705|90655|8
1641792750000|2022-01-10 05:32:30|90707|90657|90712.7|90662.7|90715.1|90665.1|90705.8|90655.8|25
1641792760000|2022-01-10 05:32:40|90713.3|90663.3|90712.2|90662.2|90715|90665|90711.2|90661.2|12
1641792770000|2022-01-10 05:32:50|90712.3|90662.3|90712.3|90662.3|90713|90663|90711.2|90661.2|27
1641792780000|2022-01-10 05:33:00|90712.7|90662.7|90711.9|90661.9|90712.8|90662.8|90710.7|90660.7|18
1641792790000|2022-01-10 05:33:10|90724.7|90650.4|90705.4|90655.4|90724.7|90663.2|90704.8|90650.4|34
1641792800000|2022-01-10 05:33:20|90706.2|90656.2|90703.5|90653.5|90706.2|90656.2|90702|90652|27
1641792810000|2022-01-10 05:33:30|90703.2|90653.2|90705.4|90655.4|90705.6|90655.6|90703.2|90653.2|26
1641792820000|2022-01-10 05:33:40|90705.3|90655.3|90703.9|90653.9|90707.1|90657.1|90703.2|90653.2|18
1641792830000|2022-01-10 05:33:50|90704.8|90654.8|90705.7|90655.7|90706|90656|90704.2|90654.2|10
1641792840000|2022-01-10 05:34:00|90706.3|90656.3|90712.2|90662.2|90712.2|90662.2|90705.7|90655.7|25
1641792850000|2022-01-10 05:34:10|90711.9|90661.9|90704.2|90654.2|90712.4|90662.4|90702.3|90652.3|26
1641792860000|2022-01-10 05:34:20|90708.3|90658.3|90705.6|90655.6|90708.3|90658.3|90703.1|90653.1|11
1641792870000|2022-01-10 05:34:30|90704.6|90654.6|90701.8|90651.8|90705.2|90655.2|90701.7|90651.7|24
1641792880000|2022-01-10 05:34:40|90702.1|90652.1|90702.8|90652.8|90704.1|90654.1|90701.3|90651.3|24
1641792890000|2022-01-10 05:34:50|90702.6|90652.6|90704.4|90654.4|90704.6|90654.6|90702.6|90652.6|17
1641792900000|2022-01-10 05:35:00|90704.5|90654.5|90710|90660|90710|90660|90704|90654|19
1641792910000|2022-01-10 05:35:10|90708.6|90658.6|90708|90658|90708.9|90658.9|90705.9|90655.9|27
1641792920000|2022-01-10 05:35:20|90707.9|90657.9|90708.4|90658.4|90709.1|90659.1|90706.5|90656.5|12
1641792930000|2022-01-10 05:35:30|90707.7|90657.7|90707.8|90657.8|90707.9|90657.9|90706.1|90656.1|16
1641792940000|2022-01-10 05:35:40|90707.5|90657.5|90709.3|90659.3|90711.1|90661.1|90705.9|90655.9|25
1641792950000|2022-01-10 05:35:50|90705.8|90655.8|90708.5|90658.5|90710.2|90660.2|90705.6|90655.6|20
1641792960000|2022-01-10 05:36:00|90709.4|90659.4|90710.9|90660.9|90724.3|90663.8|90706.8|90649|22
1641792970000|2022-01-10 05:36:10|90711|90661|90710.6|90660.6|90711.6|90661.6|90709.5|90659.5|24
1641792980000|2022-01-10 05:36:20|90710.2|90660.2|90710.8|90660.8|90712|90662|90709.5|90659.5|30
1641792990000|2022-01-10 05:36:30|90710.9|90660.9|90710.8|90660.8|90711.6|90661.6|90710|90660|29
1641793000000|2022-01-10 05:36:40|90711.6|90661.6|90710.9|90660.9|90712.1|90662.1|90710.2|90660.2|27
1641793010000|2022-01-10 05:36:50|90712.2|90662.2|90707.9|90657.9|90713.2|90663.2|90707.9|90657.9|8
1641793020000|2022-01-10 05:37:00|90710.7|90660.7|90709|90659|90711.1|90661.1|90707.1|90657.1|28
1641793030000|2022-01-10 05:37:10|90708.4|90658.4|90702.4|90652.4|90708.4|90658.4|90701.6|90651.6|46
1641793040000|2022-01-10 05:37:20|90705.1|90655.1|90701|90651|90705.2|90655.2|90699.2|90649.2|29
1641793050000|2022-01-10 05:37:30|90700.8|90650.8|90706.7|90656.7|90706.9|90656.9|90700.4|90650.4|27
1641793060000|2022-01-10 05:37:40|90709.1|90659.1|90708.4|90658.4|90709.8|90659.8|90706.5|90656.5|21
1641793070000|2022-01-10 05:37:50|90707.9|90657.9|90708.1|90658.1|90708.1|90658.1|90707.4|90657.4|12
1641793080000|2022-01-10 05:38:00|90708|90658|90701.5|90651.5|90709.6|90659.6|90701.5|90651.5|8
1641793090000|2022-01-10 05:38:10|90704.5|90654.5|90704.1|90654.1|90704.5|90654.5|90703.6|90653.6|3
1641793100000|2022-01-10 05:38:20|90704.2|90654.2|90703.8|90653.8|90709.9|90659.9|90703.8|90653.8|12
1641793110000|2022-01-10 05:38:30|90706.1|90656.1|90707.6|90657.6|90707.6|90657.6|90706.1|90656.1|9
1641793120000|2022-01-10 05:38:40|90707.4|90657.4|90703.2|90653.2|90709.2|90659.2|90703.2|90653.2|11
1641793130000|2022-01-10 05:38:50|90704.6|90654.6|90707.9|90657.9|90708.1|90658.1|90704.6|90654.6|9
1641793140000|2022-01-10 05:39:00|90707.3|90657.3|90707.9|90657.9|90715.1|90658.1|90701.7|90642|13
1641793150000|2022-01-10 05:39:10|90707.6|90657.6|90708.4|90658.4|90708.6|90658.6|90703|90653|12
1641793160000|2022-01-10 05:39:20|90707.7|90657.7|90709.9|90659.9|90710|90660|90706.8|90656.8|19
1641793170000|2022-01-10 05:39:30|90710|90660|90705.9|90655.9|90710|90660|90703|90653|20
1641793180000|2022-01-10 05:39:40|90706|90656|90703|90653|90706.2|90656.2|90702.3|90652.3|6
1641793190000|2022-01-10 05:39:50|90703.3|90653.3|90705.8|90655.8|90706.1|90656.1|90703.3|90653.3|12
1641793200000|2022-01-10 05:40:00|90703.5|90653.5|90722|90644.2|90723.9|90656|90703.5|90641.7|13
1641793210000|2022-01-10 05:40:10|90719|90646.2|90708.7|90658.7|90721.3|90658.8|90707.4|90644.2|5
1641793220000|2022-01-10 05:40:20|90707.8|90657.8|90705.8|90655.8|90710.2|90660.2|90705.7|90655.7|8
1641793230000|2022-01-10 05:40:30|90707|90657|90707.7|90657.7|90709.1|90659.1|90706.4|90656.4|7
1641793240000|2022-01-10 05:40:40|90707|90657|90705.8|90655.8|90709.1|90659.1|90705.8|90655.8|6
1641793250000|2022-01-10 05:40:50|90706|90656|90703.5|90653.5|90708.7|90658.7|90698.9|90648.9|7
1641793260000|2022-01-10 05:41:00|90702.8|90652.8|90706.4|90656.4|90706.4|90656.4|90702.8|90652.8|5
1641793270000|2022-01-10 05:41:10|90706.6|90656.6|90710.3|90660.3|90710.6|90660.6|90706.6|90656.6|9
1641793280000|2022-01-10 05:41:20|90709.8|90659.8|90709.9|90659.9|90710|90660|90708.8|90658.8|6
1641793290000|2022-01-10 05:41:30|90702.7|90652.7|90705.1|90655.1|90707|90657|90702.7|90652.7|11
1641793300000|2022-01-10 05:41:40|90703.7|90653.7|90702.8|90652.8|90706.6|90656.6|90702.8|90652.8|12
1641793310000|2022-01-10 05:41:50|90702|90652|90704.7|90654.7|90708.8|90658.8|90702|90652|20
1641793320000|2022-01-10 05:42:00|90705.1|90655.1|90709|90659|90712.4|90662.4|90705.1|90655.1|21
1641793330000|2022-01-10 05:42:10|90708|90658|90706.3|90656.3|90710.5|90660.5|90706.3|90656.3|14
1641793340000|2022-01-10 05:42:20|90706.4|90656.4|90708.1|90658.1|90708.6|90658.6|90705.4|90655.4|13
1641793350000|2022-01-10 05:42:30|90706.6|90656.6|90707.2|90657.2|90708.1|90658.1|90706.6|90656.6|3
1641793360000|2022-01-10 05:42:40|90706.1|90656.1|90706.6|90656.6|90710.3|90660.3|90705.8|90655.8|12
1641793370000|2022-01-10 05:42:50|90705.8|90655.8|90708.6|90658.6|90726.3|90659.9|90705.8|90640.5|11
1641793380000|2022-01-10 05:43:00|90709.4|90659.4|90708.7|90658.7|90709.4|90659.4|90705.6|90655.6|11
1641793390000|2022-01-10 05:43:10|90709.8|90659.8|90706.9|90656.9|90721|90660.4|90704.6|90649.8|11
1641793400000|2022-01-10 05:43:20|90707|90657|90705.4|90655.4|90707.4|90657.4|90703.8|90653.8|7
1641793410000|2022-01-10 05:43:30|90705.8|90655.8|90707|90657|90708.7|90658.7|90705.8|90655.8|9
1641793420000|2022-01-10 05:43:40|90706.5|90656.5|90705.8|90655.8|90708.5|90658.5|90705.3|90655.3|6
1641793430000|2022-01-10 05:43:50|90700.9|90650.9|90708.4|90658.4|90709.5|90659.5|90700.9|90650.9|7
1641793440000|2022-01-10 05:44:00|90708.6|90658.6|90707.3|90657.3|90710.2|90660.2|90704.3|90654.3|13
1641793450000|2022-01-10 05:44:10|90703.8|90653.8|90710.3|90660.3|90718.2|90660.3|90703.8|90642.6|9
1641793460000|2022-01-10 05:44:20|90709.3|90659.3|90705.7|90655.7|90709.6|90659.6|90705|90655|16
1641793470000|2022-01-10 05:44:30|90706.9|90656.9|90709.3|90659.3|90723|90659.4|90706.1|90642.4|16
1641793480000|2022-01-10 05:44:40|90709|90659|90702.2|90652.2|90710.1|90660.1|90701.7|90651.7|21
1641793490000|2022-01-10 05:44:50|90704.9|90654.9|90704.1|90654.1|90717|90658.2|90702.6|90642.3|24
1641793500000|2022-01-10 05:45:00|90703.9|90653.9|90704.8|90654.8|90705.6|90655.6|90702.1|90652.1|29
1641793510000|2022-01-10 05:45:10|90704.1|90654.1|90705.3|90655.3|90705.3|90655.3|90703.7|90653.7|3
1641793520000|2022-01-10 05:45:20|90701|90651|90702.9|90652.9|90703.5|90653.5|90701|90651|9
1641793530000|2022-01-10 05:45:30|90703.7|90653.7|90702.7|90652.7|90707.5|90657.5|90699.7|90649.7|17
1641793540000|2022-01-10 05:45:40|90702.9|90652.9|90706.6|90656.6|90707.4|90657.4|90702.9|90652.9|23
1641793550000|2022-01-10 05:45:50|90706|90656|90704.2|90654.2|90706.3|90656.3|90702.9|90652.9|25
1641793560000|2022-01-10 05:46:00|90703.9|90653.9|90708.6|90658.6|90708.6|90658.6|90703.8|90653.8|21
1641793570000|2022-01-10 05:46:10|90709.5|90659.5|90709.3|90659.3|90709.8|90659.8|90708.2|90658.2|9
1641793580000|2022-01-10 05:46:20|90708.8|90658.8|90710.1|90660.1|90710.5|90660.5|90708.8|90658.8|6
1641793590000|2022-01-10 05:46:30|90710.4|90660.4|90711.7|90661.7|90712.9|90662.9|90707.3|90657.3|16
1641793600000|2022-01-10 05:46:40|90710.7|90660.7|90710.4|90660.4|90712.4|90662.4|90706.2|90656.2|11
1641793610000|2022-01-10 05:46:50|90709.5|90659.5|90707.4|90657.4|90711.4|90661.4|90707.4|90657.4|12
1641793620000|2022-01-10 05:47:00|90707.3|90657.3|90709.7|90659.7|90709.8|90659.8|90707.1|90657.1|12
1641793630000|2022-01-10 05:47:10|90709.6|90659.6|90702.9|90652.9|90709.6|90659.6|90702.9|90652.9|5
1641793640000|2022-01-10 05:47:20|90703.5|90653.5|90707.6|90657.6|90709.8|90659.8|90703.5|90653.5|10
1641793650000|2022-01-10 05:47:30|90722.1|90650.4|90712.4|90662.4|90722.7|90663|90711.7|90650.2|8
1641793660000|2022-01-10 05:47:40|90711.8|90661.8|90707.7|90657.7|90713.1|90663.1|90707.7|90657.7|13
1641793670000|2022-01-10 05:47:50|90705.7|90655.7|90708.2|90658.2|90710.1|90660.1|90705.7|90655.7|9
1641793680000|2022-01-10 05:48:00|90708.1|90658.1|90710.2|90660.2|90710.2|90660.2|90707.6|90657.6|12
1641793690000|2022-01-10 05:48:10|90707.3|90657.3|90713.7|90663.7|90713.7|90663.7|90706.9|90656.9|19
1641793700000|2022-01-10 05:48:20|90711|90661|90708.8|90658.8|90711.4|90661.4|90706.5|90656.5|10
1641793710000|2022-01-10 05:48:30|90709|90659|90710.3|90660.3|90712|90662|90708.7|90658.7|28
1641793720000|2022-01-10 05:48:40|90710.8|90660.8|90714.1|90664.1|90714.9|90664.9|90708|90658|28
1641793730000|2022-01-10 05:48:50|90714.5|90664.5|90712.4|90662.4|90715.9|90665.9|90711.5|90661.5|37
1641793740000|2022-01-10 05:49:00|90713.1|90663.1|90713.5|90663.5|90714.7|90664.7|90712.3|90662.3|29
1641793750000|2022-01-10 05:49:10|90713.3|90663.3|90714|90664|90714.2|90664.2|90713.3|90663.3|4
1641793760000|2022-01-10 05:49:20|90713.3|90663.3|90711.2|90661.2|90714.7|90664.7|90708.4|90658.4|10
1641793770000|2022-01-10 05:49:30|90711.7|90661.7|90713.7|90663.7|90713.7|90663.7|90710.2|90660.2|7
1641793780000|2022-01-10 05:49:40|90712.3|90662.3|90714.5|90664.5|90714.7|90664.7|90712.3|90662.3|21
1641793790000|2022-01-10 05:49:50|90714.7|90664.7|90713.7|90663.7|90715|90665|90712.4|90662.4|14
1641793800000|2022-01-10 05:50:00|90713.2|90663.2|90706.8|90656.8|90713.4|90663.4|90703.9|90653.9|30
1641793810000|2022-01-10 05:50:10|90707.3|90657.3|90699.3|90649.3|90707.3|90657.3|90698.8|90648.8|35
1641793820000|2022-01-10 05:50:20|90700.9|90650.9|90701.7|90651.7|90702.5|90652.5|90700.5|90650.5|30
1641793830000|2022-01-10 05:50:30|90701.6|90651.6|90701|90651|90702.5|90652.5|90699.8|90649.8|16
1641793840000|2022-01-10 05:50:40|90701.9|90651.9|90702.4|90652.4|90703.7|90653.7|90701.1|90651.1|21
1641793850000|2022-01-10 05:50:50|90702.5|90652.5|90701.6|90651.6|90703.4|90653.4|90701.6|90651.6|25
1641793860000|2022-01-10 05:51:00|90701.5|90651.5|90701.8|90651.8|90701.8|90651.8|90695.5|90645.5|22
1641793870000|2022-01-10 05:51:10|90701.9|90651.9|90700.6|90650.6|90702.9|90652.9|90699.5|90649.5|40
1641793880000|2022-01-10 05:51:20|90700|90650|90699.7|90649.7|90700|90650|90697.4|90647.4|8
1641793890000|2022-01-10 05:51:30|90699.8|90649.8|90698.2|90648.2|90700|90650|90697.6|90647.6|10
1641793900000|2022-01-10 05:51:40|90708.4|90637|90710.8|90638.5|90713.8|90649.9|90699.9|90636.1|7
1641793910000|2022-01-10 05:51:50|90699.7|90649.7|90697.4|90647.4|90700.8|90650.8|90696.4|90646.4|12
1641793920000|2022-01-10 05:52:00|90697.6|90647.6|90699.2|90649.2|90699.5|90649.5|90697.1|90647.1|19
1641793930000|2022-01-10 05:52:10|90698.4|90648.4|90699.2|90649.2|90699.5|90649.5|90698.4|90648.4|7
1641793940000|2022-01-10 05:52:20|90700.4|90650.4|90698.9|90648.9|90700.7|90650.7|90698.7|90648.7|15
1641793950000|2022-01-10 05:52:30|90698.8|90648.8|90690.1|90640.1|90698.8|90648.8|90690|90640|29
1641793960000|2022-01-10 05:52:40|90690.3|90640.3|90690.1|90640.1|90691.1|90641.1|90688.8|90638.8|20
1641793970000|2022-01-10 05:52:50|90690.3|90640.3|90690|90640|90690.6|90640.6|90690|90640|9
1641793980000|2022-01-10 05:53:00|90689.9|90639.9|90687.7|90637.7|90701.7|90641.2|90687.4|90630.3|31
1641793990000|2022-01-10 05:53:10|90688|90638|90687.2|90637.2|90688.7|90638.7|90686.4|90636.4|30
1641794000000|2022-01-10 05:53:20|90687.1|90637.1|90689|90639|90689.1|90639.1|90686.9|90636.9|25
1641794010000|2022-01-10 05:53:30|90689.1|90639.1|90687.8|90637.8|90689.7|90639.7|90686.8|90636.8|24
1641794020000|2022-01-10 05:53:40|90687.9|90637.9|90689.3|90639.3|90690.9|90640.9|90687.8|90637.8|21
1641794030000|2022-01-10 05:53:50|90690.4|90640.4|90687.7|90637.7|90690.9|90640.9|90686.5|90636.5|18
1641794040000|2022-01-10 05:54:00|90688.2|90638.2|90691.5|90641.5|90691.5|90641.5|90687.6|90637.6|28
1641794050000|2022-01-10 05:54:10|90691.2|90641.2|90684.1|90634.1|90691.6|90641.6|90684|90634|22
1641794060000|2022-01-10 05:54:20|90684.3|90634.3|90685.6|90635.6|90686.4|90636.4|90681.5|90631.5|19
1641794070000|2022-01-10 05:54:30|90685|90635|90683.9|90633.9|90685.7|90635.7|90683.6|90633.6|28
1641794080000|2022-01-10 05:54:40|90684.4|90634.4|90686.8|90636.8|90686.9|90636.9|90683.4|90633.4|22
1641794090000|2022-01-10 05:54:50|90686.7|90636.7|90689.6|90639.6|90689.6|90639.6|90686.7|90636.7|22
1641794100000|2022-01-10 05:55:00|90689.8|90639.8|90689.6|90639.6|90692.4|90642.4|90689.4|90639.4|39
1641794110000|2022-01-10 05:55:10|90690.5|90640.5|90694.9|90644.9|90694.9|90644.9|90690.1|90640.1|22
1641794120000|2022-01-10 05:55:20|90694.7|90644.7|90694|90644|90696.5|90646.5|90691.4|90641.4|22
1641794130000|2022-01-10 05:55:30|90693.3|90643.3|90694.5|90644.5|90694.7|90644.7|90693.3|90643.3|12
1641794140000|2022-01-10 05:55:40|90693.9|90643.9|90696.1|90646.1|90696.1|90646.1|90692.7|90642.7|12
1641794150000|2022-01-10 05:55:50|90695.8|90645.8|90700|90650|90710.7|90650.4|90695.8|90636|31
1641794160000|2022-01-10 05:56:00|90699.7|90649.7|90698.9|90648.9|90700.7|90650.7|90698.2|90648.2|21
1641794170000|2022-01-10 05:56:10|90698.7|90648.7|90698.4|90648.4|90699.2|90649.2|90698.4|90648.4|9
1641794180000|2022-01-10 05:56:20|90693.8|90643.8|90697.6|90647.6|90697.6|90647.6|90693.8|90643.8|12
1641794190000|2022-01-10 05:56:30|90697.4|90647.4|90697.2|90647.2|90697.9|90647.9|90696.6|90646.6|13
1641794200000|2022-01-10 05:56:40|90698.7|90648.7|90699.7|90649.7|90700.1|90650.1|90698.7|90648.7|8
1641794210000|2022-01-10 05:56:50|90699.5|90649.5|90694.3|90644.3|90699.5|90649.5|90693|90643|15
1641794220000|2022-01-10 05:57:00|90695.1|90645.1|90700.7|90650.7|90701.2|90651.2|90694.6|90644.6|30
1641794230000|2022-01-10 05:57:10|90701.1|90651.1|90696.4|90646.4|90701.1|90651.1|90695.9|90645.9|25
1641794240000|2022-01-10 05:57:20|90697.2|90647.2|90697|90647|90698.5|90648.5|90694.8|90644.8|31
1641794250000|2022-01-10 05:57:30|90697.5|90647.5|90700|90650|90700.3|90650.3|90696.3|90646.3|21
1641794260000|2022-01-10 05:57:40|90699.4|90649.4|90696.7|90646.7|90700.9|90650.9|90696.7|90646.7|12
1641794270000|2022-01-10 05:57:50|90696.5|90646.5|90691.5|90641.5|90698|90648|90689.1|90639.1|30
1641794280000|2022-01-10 05:58:00|90691.1|90641.1|90693.2|90643.2|90694.4|90644.4|90691.1|90641.1|28
1641794290000|2022-01-10 05:58:10|90693.7|90643.7|90694.4|90644.4|90694.7|90644.7|90692.3|90642.3|21
1641794300000|2022-01-10 05:58:20|90694|90644|90698.2|90648.2|90698.2|90648.2|90694|90644|19
1641794310000|2022-01-10 05:58:30|90698.7|90648.7|90697.8|90647.8|90698.7|90648.7|90696.8|90646.8|24
1641794320000|2022-01-10 05:58:40|90698|90648|90696.9|90646.9|90698|90648|90695.7|90645.7|20
1641794330000|2022-01-10 05:58:50|90696.5|90646.5|90696.6|90646.6|90698|90648|90695|90645|37
1641794340000|2022-01-10 05:59:00|90694.3|90644.3|90695.7|90645.7|90696.7|90646.7|90694.2|90644.2|19
1641794350000|2022-01-10 05:59:10|90688.5|90638.5|90684.6|90634.6|90692.5|90642.5|90681.8|90631.8|31
1641794360000|2022-01-10 05:59:20|90684.3|90634.3|90685.9|90635.9|90686.6|90636.6|90683.2|90633.2|40
1641794370000|2022-01-10 05:59:30|90685.1|90635.1|90685.6|90635.6|90686.6|90636.6|90683.8|90633.8|28
1641794380000|2022-01-10 05:59:40|90686.4|90636.4|90688.1|90638.1|90688.4|90638.4|90686.4|90636.4|8
1641794390000|2022-01-10 05:59:50|90688.4|90638.4|90684.5|90634.5|90688.9|90638.9|90684.5|90634.5|10
1641794400000|2022-01-10 06:00:00|90685|90635|90688.6|90638.6|90688.8|90638.8|90682.8|90632.8|51
1641794410000|2022-01-10 06:00:10|90687.7|90637.7|90686.1|90636.1|90687.8|90637.8|90682.9|90632.9|37
1641794420000|2022-01-10 06:00:20|90685.4|90635.4|90676.9|90626.9|90685.4|90635.4|90676.6|90626.6|39
1641794430000|2022-01-10 06:00:30|90677.4|90627.4|90685.2|90635.2|90685.5|90635.5|90677.4|90627.4|41
1641794440000|2022-01-10 06:00:40|90683.9|90633.9|90682.1|90632.1|90684.1|90634.1|90680.4|90630.4|33
1641794450000|2022-01-10 06:00:50|90682.4|90632.4|90681|90631|90684.1|90634.1|90677.5|90627.5|39
1641794460000|2022-01-10 06:01:00|90680.1|90630.1|90679.8|90629.8|90682.2|90632.2|90677.8|90627.8|19
1641794470000|2022-01-10 06:01:10|90680.1|90630.1|90684.5|90634.5|90684.5|90634.5|90678.8|90628.8|35
1641794480000|2022-01-10 06:01:20|90683.9|90633.9|90685.9|90635.9|90686.8|90636.8|90683.1|90633.1|20
1641794490000|2022-01-10 06:01:30|90685.3|90635.3|90681.8|90631.8|90685.9|90635.9|90680.9|90630.9|32
1641794500000|2022-01-10 06:01:40|90681.7|90631.7|90684.1|90634.1|90684.1|90634.1|90681.2|90631.2|29
1641794510000|2022-01-10 06:01:50|90683.2|90633.2|90724.9|90674.9|90727.1|90677.1|90683.2|90633.2|43
1641794520000|2022-01-10 06:02:00|90724.7|90674.7|90729|90679|90729|90679|90724.4|90674.4|32
1641794530000|2022-01-10 06:02:10|90729.4|90679.4|90730.7|90680.7|90730.8|90680.8|90729.4|90679.4|16
1641794540000|2022-01-10 06:02:20|90731|90681|90732.3|90682.3|90732.3|90682.3|90731|90681|19
1641794550000|2022-01-10 06:02:30|90732.7|90682.7|90731.1|90681.1|90732.7|90682.7|90730.3|90680.3|12
1641794560000|2022-01-10 06:02:40|90731|90681|90726.6|90676.6|90731.6|90681.6|90726.5|90676.5|16
1641794570000|2022-01-10 06:02:50|90727.2|90677.2|90728|90678|90728.8|90678.8|90725.4|90675.4|27
1641794580000|2022-01-10 06:03:00|90728.3|90678.3|90728|90678|90729.7|90679.7|90727.9|90677.9|27
1641794590000|2022-01-10 06:03:10|90728.4|90678.4|90726.6|90676.6|90729|90679|90726.6|90676.6|19
1641794600000|2022-01-10 06:03:20|90727|90677|90729.3|90679.3|90731.3|90681.3|90726.9|90676.9|13
1641794610000|2022-01-10 06:03:30|90729.5|90679.5|90728.9|90678.9|90730|90680|90728.1|90678.1|14
1641794620000|2022-01-10 06:03:40|90728.7|90678.7|90730.8|90680.8|90731.3|90681.3|90728.7|90678.7|21
1641794630000|2022-01-10 06:03:50|90730.5|90680.5|90733.9|90683.9|90733.9|90683.9|90730.3|90680.3|30
1641794640000|2022-01-10 06:04:00|90732.7|90682.7|90732.8|90682.8|90732.8|90682.8|90730.9|90680.9|11
1641794650000|2022-01-10 06:04:10|90732.7|90682.7|90732.6|90682.6|90733.1|90683.1|90732.3|90682.3|10
1641794660000|2022-01-10 06:04:20|90732.4|90682.4|90729.9|90679.9|90732.4|90682.4|90729.9|90679.9|19
1641794670000|2022-01-10 06:04:30|90730.8|90680.8|90729.7|90679.7|90731|90681|90729.1|90679.1|9
1641794680000|2022-01-10 06:04:40|90729.8|90679.8|90730.7|90680.7|90731.6|90681.6|90729.7|90679.7|12
1641794690000|2022-01-10 06:04:50|90730.9|90680.9|90731.2|90681.2|90732.9|90682.9|90730.9|90680.9|21
1641794700000|2022-01-10 06:05:00|90731.1|90681.1|90733.4|90683.4|90734.3|90684.3|90731.1|90681.1|23
1641794710000|2022-01-10 06:05:10|90733.1|90683.1|90732.9|90682.9|90733.5|90683.5|90732.3|90682.3|22
1641794720000|2022-01-10 06:05:20|90733.4|90683.4|90733.9|90683.9|90735.6|90685.6|90732.8|90682.8|10
1641794730000|2022-01-10 06:05:30|90734.7|90684.7|90736.6|90686.6|90736.6|90686.6|90734.4|90684.4|23
1641794740000|2022-01-10 06:05:40|90737|90687|90741.4|90691.4|90742.7|90692.7|90736.1|90686.1|23
1641794750000|2022-01-10 06:05:50|90739.5|90689.5|90741.4|90691.4|90743|90693|90739.5|90689.5|11
1641794760000|2022-01-10 06:06:00|90740.7|90690.7|90740.1|90690.1|90742.7|90692.7|90739.8|90689.8|23
1641794770000|2022-01-10 06:06:10|90739.7|90689.7|90753.9|90703.9|90754.1|90704.1|90739.7|90689.7|53
1641794780000|2022-01-10 06:06:20|90753.5|90703.5|90753.1|90703.1|90756.1|90706.1|90753.1|90703.1|30
1641794790000|2022-01-10 06:06:30|90753.8|90703.8|90756.4|90706.4|90757.7|90707.7|90752.8|90702.8|32
1641794800000|2022-01-10 06:06:40|90756.1|90706.1|90754.7|90704.7|90756.4|90706.4|90754.7|90704.7|30
1641794810000|2022-01-10 06:06:50|90755.4|90705.4|90754.8|90704.8|90755.4|90705.4|90751.7|90701.7|29
1641794820000|2022-01-10 06:07:00|90754.9|90704.9|90755.5|90705.5|90756.1|90706.1|90752.8|90702.8|26
1641794830000|2022-01-10 06:07:10|90755.2|90705.2|90755.6|90705.6|90755.7|90705.7|90753.3|90703.3|14
1641794840000|2022-01-10 06:07:20|90755.1|90705.1|90756|90706|90756|90706|90754.8|90704.8|11
1641794850000|2022-01-10 06:07:30|90755.7|90705.7|90763.2|90713.2|90767.8|90717.8|90755.7|90705.7|30
1641794860000|2022-01-10 06:07:40|90763.3|90713.3|90763.5|90713.5|90764|90714|90761.7|90711.7|25
1641794870000|2022-01-10 06:07:50|90764|90714|90761.1|90711.1|90764|90714|90761.1|90711.1|16
1641794880000|2022-01-10 06:08:00|90762.2|90712.2|90763.9|90713.9|90764|90714|90761.6|90711.6|18
1641794890000|2022-01-10 06:08:10|90761.8|90711.8|90762.6|90712.6|90763.2|90713.2|90761.8|90711.8|9
1641794900000|2022-01-10 06:08:20|90762.8|90712.8|90762.5|90712.5|90763|90713|90762.5|90712.5|7
1641794910000|2022-01-10 06:08:30|90762.7|90712.7|90762.9|90712.9|90764.8|90714.8|90762.7|90712.7|21
1641794920000|2022-01-10 06:08:40|90762.5|90712.5|90763|90713|90763.4|90713.4|90762.1|90712.1|16
1641794930000|2022-01-10 06:08:50|90762.9|90712.9|90758.7|90708.7|90763.3|90713.3|90758.3|90708.3|29
1641794940000|2022-01-10 06:09:00|90758.8|90708.8|90761.9|90711.9|90762.1|90712.1|90758.3|90708.3|25
1641794950000|2022-01-10 06:09:10|90761.7|90711.7|90764|90714|90767.1|90717.1|90761.6|90711.6|31
1641794960000|2022-01-10 06:09:20|90764.1|90714.1|90763.9|90713.9|90764.2|90714.2|90763.1|90713.1|20
1641794970000|2022-01-10 06:09:30|90763.8|90713.8|90763.1|90713.1|90764.1|90714.1|90762.7|90712.7|11
1641794980000|2022-01-10 06:09:40|90762.9|90712.9|90761|90711|90763.2|90713.2|90760|90710|20
1641794990000|2022-01-10 06:09:50|90760.7|90710.7|90760.8|90710.8|90761.4|90711.4|90759.8|90709.8|18
1641795000000|2022-01-10 06:10:00|90760.7|90710.7|90762.3|90712.3|90762.6|90712.6|90760.2|90710.2|19
1641795010000|2022-01-10 06:10:10|90762.5|90712.5|90762.3|90712.3|90762.8|90712.8|90760.5|90710.5|33
1641795020000|2022-01-10 06:10:20|90762.7|90712.7|90760.9|90710.9|90762.7|90712.7|90760.9|90710.9|15
1641795030000|2022-01-10 06:10:30|90760.8|90710.8|90757.7|90707.7|90762.2|90712.2|90757.7|90707.7|19
1641795040000|2022-01-10 06:10:40|90758.2|90708.2|90757.6|90707.6|90759|90709|90757.3|90707.3|26
1641795050000|2022-01-10 06:10:50|90757.8|90707.8|90757.4|90707.4|90758.3|90708.3|90757.3|90707.3|11
1641795060000|2022-01-10 06:11:00|90757.5|90707.5|90753.8|90703.8|90758.2|90708.2|90753.8|90703.8|37
1641795070000|2022-01-10 06:11:10|90754.2|90704.2|90754.2|90704.2|90754.4|90704.4|90753.9|90703.9|11
1641795080000|2022-01-10 06:11:20|90754.3|90704.3|90753|90703|90754.4|90704.4|90752.6|90702.6|15
1641795090000|2022-01-10 06:11:30|90753.1|90703.1|90753.6|90703.6|90756.1|90706.1|90751.7|90701.7|27
1641795100000|2022-01-10 06:11:40|90753|90703|90752.2|90702.2|90753.2|90703.2|90752.2|90702.2|14
1641795110000|2022-01-10 06:11:50|90752.3|90702.3|90752.6|90702.6|90752.6|90702.6|90750.9|90700.9|19
1641795120000|2022-01-10 06:12:00|90752.7|90702.7|90753.9|90703.9|90754.5|90704.5|90752.7|90702.7|22
1641795130000|2022-01-10 06:12:10|90753.6|90703.6|90755.2|90705.2|90755.8|90705.8|90753.4|90703.4|13
1641795140000|2022-01-10 06:12:20|90755|90705|90756|90706|90756.1|90706.1|90754.3|90704.3|23
1641795150000|2022-01-10 06:12:30|90755.8|90705.8|90758.2|90708.2|90758.3|90708.3|90755.1|90705.1|20
1641795160000|2022-01-10 06:12:40|90758.1|90708.1|90760|90710|90778.4|90728.4|90746.3|90696.3|49
1641795170000|2022-01-10 06:12:50|90761|90711|90762.8|90712.8|90764|90714|90759.9|90709.9|33
1641795180000|2022-01-10 06:13:00|90763.7|90713.7|90764.8|90714.8|90765.2|90715.2|90763.1|90713.1|16
1641795190000|2022-01-10 06:13:10|90764.4|90714.4|90765|90715|90765.5|90715.5|90763.6|90713.6|9
1641795200000|2022-01-10 06:13:20|90764.8|90714.8|90763.8|90713.8|90766.5|90716.5|90762.7|90712.7|12
1641795210000|2022-01-10 06:13:30|90764.5|90714.5|90755.6|90705.6|90765|90715|90755.2|90705.2|37
1641795220000|2022-01-10 06:13:40|90755.5|90705.5|90756.2|90706.2|90757.1|90707.1|90755.5|90705.5|11
1641795230000|2022-01-10 06:13:50|90756.4|90706.4|90758.7|90708.7|90758.8|90708.8|90756.4|90706.4|24
1641795240000|2022-01-10 06:14:00|90758.6|90708.6|90758|90708|90758.8|90708.8|90757.4|90707.4|24
1641795250000|2022-01-10 06:14:10|90758.6|90708.6|90758.9|90708.9|90759.6|90709.6|90757.9|90707.9|22
1641795260000|2022-01-10 06:14:20|90758.8|90708.8|90759.4|90709.4|90760|90710|90758.8|90708.8|12
1641795270000|2022-01-10 06:14:30|90759.1|90709.1|90762|90712|90763.2|90713.2|90759.1|90709.1|27
1641795280000|2022-01-10 06:14:40|90762.4|90712.4|90761.9|90711.9|90762.4|90712.4|90760.5|90710.5|15
1641795290000|2022-01-10 06:14:50|90761.5|90711.5|90763.9|90713.9|90764.4|90714.4|90761|90711|30
1641795300000|2022-01-10 06:15:00|90764.3|90714.3|90764.9|90714.9|90765.9|90715.9|90764.3|90714.3|24
1641795310000|2022-01-10 06:15:10|90764|90714|90766|90716|90766.2|90716.2|90764|90714|14
1641795320000|2022-01-10 06:15:20|90765.8|90715.8|90763.6|90713.6|90766.6|90716.6|90762.8|90712.8|26
1641795330000|2022-01-10 06:15:30|90763.8|90713.8|90762.8|90712.8|90763.8|90713.8|90762.2|90712.2|18
1641795340000|2022-01-10 06:15:40|90762.7|90712.7|90763.1|90713.1|90763.7|90713.7|90762.4|90712.4|23
1641795350000|2022-01-10 06:15:50|90763.4|90713.4|90760.6|90710.6|90763.4|90713.4|90759.5|90709.5|22
1641795360000|2022-01-10 06:16:00|90760.7|90710.7|90761.1|90711.1|90761.5|90711.5|90760.5|90710.5|11
1641795370000|2022-01-10 06:16:10|90760.3|90710.3|90760.8|90710.8|90761.3|90711.3|90760.3|90710.3|7
1641795380000|2022-01-10 06:16:20|90761|90711|90759.8|90709.8|90761.9|90711.9|90759.4|90709.4|15
1641795390000|2022-01-10 06:16:30|90761.2|90711.2|90760.4|90710.4|90761.5|90711.5|90759.1|90709.1|13
1641795400000|2022-01-10 06:16:40|90760.7|90710.7|90760.2|90710.2|90761.3|90711.3|90757.2|90707.2|20
1641795410000|2022-01-10 06:16:50|90758.8|90708.8|90759.6|90709.6|90760.2|90710.2|90757|90707|16
1641795420000|2022-01-10 06:17:00|90760.2|90710.2|90763.9|90713.9|90765.1|90715.1|90758.3|90708.3|36
1641795430000|2022-01-10 06:17:10|90764.5|90714.5|90763.9|90713.9|90765|90715|90763|90713|22
1641795440000|2022-01-10 06:17:20|90763.3|90713.3|90763.6|90713.6|90764|90714|90763|90713|12
1641795450000|2022-01-10 06:17:30|90763.3|90713.3|90762|90712|90763.8|90713.8|90761.8|90711.8|16
1641795460000|2022-01-10 06:17:40|90762.2|90712.2|90763.3|90713.3|90764.4|90714.4|90761.5|90711.5|21
1641795470000|2022-01-10 06:17:50|90763.5|90713.5|90760.9|90710.9|90764|90714|90759.1|90709.1|30
1641795480000|2022-01-10 06:18:00|90760.2|90710.2|90765.1|90715.1|90765.1|90715.1|90760.2|90710.2|37
1641795490000|2022-01-10 06:18:10|90765.2|90715.2|90760.5|90710.5|90765.2|90715.2|90760.2|90710.2|32
1641795500000|2022-01-10 06:18:20|90760.7|90710.7|90742.2|90692.2|90760.8|90710.8|90740.6|90690.6|29
1641795510000|2022-01-10 06:18:30|90741.9|90691.9|90745.8|90695.8|90746|90696|90740.7|90690.7|34
1641795520000|2022-01-10 06:18:40|90746.4|90696.4|90746.5|90696.5|90746.7|90696.7|90745.5|90695.5|29
1641795530000|2022-01-10 06:18:50|90746.6|90696.6|90746.3|90696.3|90746.6|90696.6|90746|90696|19
1641795540000|2022-01-10 06:19:00|90745.8|90695.8|90746.1|90696.1|90746.4|90696.4|90745.4|90695.4|17
1641795550000|2022-01-10 06:19:10|90745.6|90695.6|90745.4|90695.4|90745.7|90695.7|90745.1|90695.1|11
1641795560000|2022-01-10 06:19:20|90746.7|90696.7|90746.7|90696.7|90747.4|90697.4|90744.5|90694.5|21
1641795570000|2022-01-10 06:19:30|90747|90697|90746.7|90696.7|90747.6|90697.6|90745.4|90695.4|23
1641795580000|2022-01-10 06:19:40|90746.4|90696.4|90746|90696|90747.3|90697.3|90745.8|90695.8|20
1641795590000|2022-01-10 06:19:50|90746.2|90696.2|90746.6|90696.6|90747|90697|90746.1|90696.1|17
1641795600000|2022-01-10 06:20:00|90746.7|90696.7|90737.4|90687.4|90746.7|90696.7|90736.5|90686.5|39
1641795610000|2022-01-10 06:20:10|90738.2|90688.2|90721.5|90671.5|90738.5|90688.5|90721.5|90671.5|47
1641795620000|2022-01-10 06:20:20|90721.7|90671.7|90723.2|90673.2|90723.9|90673.9|90721.7|90671.7|22
1641795630000|2022-01-10 06:20:30|90722.7|90672.7|90725.5|90675.5|90725.8|90675.8|90722.5|90672.5|15
1641795640000|2022-01-10 06:20:40|90726|90676|90725|90675|90726.8|90676.8|90724.6|90674.6|41
1641795650000|2022-01-10 06:20:50|90724.9|90674.9|90728.9|90678.9|90731.6|90681.6|90724.2|90674.2|41
1641795660000|2022-01-10 06:21:00|90729.3|90679.3|90730.3|90680.3|90731.2|90681.2|90729.2|90679.2|32
1641795670000|2022-01-10 06:21:10|90730.4|90680.4|90728.7|90678.7|90732|90682|90728.6|90678.6|17
1641795680000|2022-01-10 06:21:20|90729.5|90679.5|90732.2|90682.2|90733.1|90683.1|90729.3|90679.3|24
1641795690000|2022-01-10 06:21:30|90732.4|90682.4|90732.9|90682.9|90733.2|90683.2|90730.9|90680.9|26
1641795700000|2022-01-10 06:21:40|90733.3|90683.3|90736.3|90686.3|90737.4|90687.4|90732.4|90682.4|36
1641795710000|2022-01-10 06:21:50|90736.5|90686.5|90737.9|90687.9|90739|90689|90735.8|90685.8|25
1641795720000|2022-01-10 06:22:00|90738.1|90688.1|90736.1|90686.1|90738.5|90688.5|90735.6|90685.6|25
1641795730000|2022-01-10 06:22:10|90736.7|90686.7|90736|90686|90736.8|90686.8|90736|90686|21
1641795740000|2022-01-10 06:22:20|90736.3|90686.3|90735.3|90685.3|90737|90687|90735.1|90685.1|22
1641795750000|2022-01-10 06:22:30|90734.9|90684.9|90735.2|90685.2|90736.4|90686.4|90732.7|90682.7|12
1641795760000|2022-01-10 06:22:40|90734.8|90684.8|90739|90689|90739.1|90689.1|90734.8|90684.8|16
1641795770000|2022-01-10 06:22:50|90739.1|90689.1|90738.2|90688.2|90740.4|90690.4|90738.2|90688.2|33
1641795780000|2022-01-10 06:23:00|90739.3|90689.3|90738.1|90688.1|90739.7|90689.7|90737.2|90687.2|33
1641795790000|2022-01-10 06:23:10|90737.7|90687.7|90736.8|90686.8|90737.8|90687.8|90735.7|90685.7|32
1641795800000|2022-01-10 06:23:20|90736.5|90686.5|90736.5|90686.5|90737.4|90687.4|90736.3|90686.3|11
1641795810000|2022-01-10 06:23:30|90736.4|90686.4|90728|90678|90736.4|90686.4|90726.9|90676.9|32
1641795820000|2022-01-10 06:23:40|90728.4|90678.4|90728.8|90678.8|90729.8|90679.8|90728.1|90678.1|24
1641795830000|2022-01-10 06:23:50|90729|90679|90732.4|90682.4|90733|90683|90727.8|90677.8|33
1641795840000|2022-01-10 06:24:00|90732.2|90682.2|90728.8|90678.8|90733.1|90683.1|90728.1|90678.1|35
1641795850000|2022-01-10 06:24:10|90729.6|90679.6|90737.7|90687.7|90737.7|90687.7|90728.9|90678.9|36
1641795860000|2022-01-10 06:24:20|90735.9|90685.9|90736.4|90686.4|90737.9|90687.9|90735.4|90685.4|19
1641795870000|2022-01-10 06:24:30|90736.3|90686.3|90737|90687|90737.8|90687.8|90735.7|90685.7|22
1641795880000|2022-01-10 06:24:40|90736.8|90686.8|90736.7|90686.7|90737.5|90687.5|90736.5|90686.5|16
1641795890000|2022-01-10 06:24:50|90736.2|90686.2|90740|90690|90740.4|90690.4|90736.1|90686.1|26
1641795900000|2022-01-10 06:25:00|90739.6|90689.6|90740|90690|90740.3|90690.3|90738.4|90688.4|15
1641795910000|2022-01-10 06:25:10|90740.2|90690.2|90738.7|90688.7|90740.5|90690.5|90738.2|90688.2|19
1641795920000|2022-01-10 06:25:20|90738.6|90688.6|90739|90689|90739.2|90689.2|90738.6|90688.6|8
1641795930000|2022-01-10 06:25:30|90739.3|90689.3|90740.2|90690.2|90740.3|90690.3|90739|90689|13
1641795940000|2022-01-10 06:25:40|90740.1|90690.1|90741.6|90691.6|90741.7|90691.7|90739.5|90689.5|17
1641795950000|2022-01-10 06:25:50|90741.3|90691.3|90740.6|90690.6|90741.3|90691.3|90740.2|90690.2|7
1641795960000|2022-01-10 06:26:00|90739.9|90689.9|90745.3|90695.3|90747.8|90697.8|90739.9|90689.9|29
1641795970000|2022-01-10 06:26:10|90744.4|90694.4|90745|90695|90745.9|90695.9|90743.9|90693.9|30
1641795980000|2022-01-10 06:26:20|90745.2|90695.2|90744.2|90694.2|90745.5|90695.5|90743.9|90693.9|14
1641795990000|2022-01-10 06:26:30|90744.4|90694.4|90745.3|90695.3|90745.5|90695.5|90743|90693|11
1641796000000|2022-01-10 06:26:40|90745.4|90695.4|90746.1|90696.1|90746.8|90696.8|90744.3|90694.3|20
1641796010000|2022-01-10 06:26:50|90745.8|90695.8|90745.8|90695.8|90746.5|90696.5|90745|90695|21
1641796020000|2022-01-10 06:27:00|90746.5|90696.5|90785.6|90735.6|90789.6|90739.6|90745.6|90695.6|46
1641796030000|2022-01-10 06:27:10|90785|90735|90786.9|90736.9|90788.5|90738.5|90784.4|90734.4|33
1641796040000|2022-01-10 06:27:20|90786.2|90736.2|90785.5|90735.5|90786.7|90736.7|90785.2|90735.2|26
1641796050000|2022-01-10 06:27:30|90785.2|90735.2|90785.9|90735.9|90785.9|90735.9|90785.2|90735.2|17
1641796060000|2022-01-10 06:27:40|90785.8|90735.8|90794.9|90744.9|90795.1|90745.1|90785.2|90735.2|38
1641796070000|2022-01-10 06:27:50|90795.3|90745.3|90795|90745|90797.3|90747.3|90794.5|90744.5|36
1641796080000|2022-01-10 06:28:00|90794.9|90744.9|90795.7|90745.7|90797.3|90747.3|90794.9|90744.9|37
1641796090000|2022-01-10 06:28:10|90795.4|90745.4|90793.8|90743.8|90795.4|90745.4|90793.3|90743.3|22
1641796100000|2022-01-10 06:28:20|90793.4|90743.4|90793|90743|90794.4|90744.4|90792|90742|18
1641796110000|2022-01-10 06:28:30|90792.9|90742.9|90787.4|90737.4|90794.2|90744.2|90786.8|90736.8|38
1641796120000|2022-01-10 06:28:40|90788.1|90738.1|90787.4|90737.4|90788.5|90738.5|90787.1|90737.1|19
1641796130000|2022-01-10 06:28:50|90786.5|90736.5|90769.7|90719.7|90787.9|90737.9|90769.7|90719.7|27
1641796140000|2022-01-10 06:29:00|90768.4|90718.4|90761.3|90711.3|90768.5|90718.5|90761.3|90711.3|40
1641796150000|2022-01-10 06:29:10|90760.2|90710.2|90759.9|90709.9|90760.2|90710.2|90759.4|90709.4|15
1641796160000|2022-01-10 06:29:20|90760|90710|90757.9|90707.9|90760|90710|90757.8|90707.8|16
1641796170000|2022-01-10 06:29:30|90758|90708|90757.5|90707.5|90758.6|90708.6|90757.5|90707.5|13
1641796180000|2022-01-10 06:29:40|90757.8|90707.8|90757.9|90707.9|90758|90708|90757.2|90707.2|24
1641796190000|2022-01-10 06:29:50|90757.7|90707.7|90756.9|90706.9|90758.1|90708.1|90756.5|90706.5|11
1641796200000|2022-01-10 06:30:00|90756.8|90706.8|90756.4|90706.4|90757.1|90707.1|90753.8|90703.8|48
1641796210000|2022-01-10 06:30:10|90756.5|90706.5|90756.8|90706.8|90757.6|90707.6|90755.7|90705.7|22
1641796220000|2022-01-10 06:30:20|90756|90706|90756.9|90706.9|90756.9|90706.9|90755.5|90705.5|10
1641796230000|2022-01-10 06:30:30|90757.2|90707.2|90756.7|90706.7|90757.7|90707.7|90756.4|90706.4|31
1641796240000|2022-01-10 06:30:40|90756.9|90706.9|90755.6|90705.6|90756.9|90706.9|90755.2|90705.2|8
1641796250000|2022-01-10 06:30:50|90755.3|90705.3|90754.1|90704.1|90756|90706|90753.5|90703.5|27
1641796260000|2022-01-10 06:31:00|90754|90704|90755.8|90705.8|90756.2|90706.2|90754|90704|20
1641796270000|2022-01-10 06:31:10|90755.2|90705.2|90755.9|90705.9|90756.4|90706.4|90755.1|90705.1|32
1641796280000|2022-01-10 06:31:20|90756|90706|90756.3|90706.3|90756.7|90706.7|90755.7|90705.7|20
1641796290000|2022-01-10 06:31:30|90756.5|90706.5|90756.1|90706.1|90757.7|90707.7|90755.7|90705.7|28
1641796300000|2022-01-10 06:31:40|90755.8|90705.8|90755|90705|90756.6|90706.6|90754.8|90704.8|26
1641796310000|2022-01-10 06:31:50|90755.5|90705.5|90758.4|90708.4|90761.2|90711.2|90755.5|90705.5|17
1641796320000|2022-01-10 06:32:00|90759|90709|90758.1|90708.1|90760.7|90710.7|90757.6|90707.6|20
1641796330000|2022-01-10 06:32:10|90758.3|90708.3|90758.5|90708.5|90758.5|90708.5|90757.3|90707.3|12
1641796340000|2022-01-10 06:32:20|90758.1|90708.1|90757.8|90707.8|90758.5|90708.5|90757.6|90707.6|7
1641796350000|2022-01-10 06:32:30|90758|90708|90757.7|90707.7|90758.3|90708.3|90756.9|90706.9|16
1641796360000|2022-01-10 06:32:40|90757.2|90707.2|90756.7|90706.7|90757.6|90707.6|90756.7|90706.7|12
1641796370000|2022-01-10 06:32:50|90756.6|90706.6|90756.5|90706.5|90756.9|90706.9|90755.4|90705.4|10
1641796380000|2022-01-10 06:33:00|90756.3|90706.3|90756|90706|90757.3|90707.3|90755.9|90705.9|20
1641796390000|2022-01-10 06:33:10|90755.9|90705.9|90755.4|90705.4|90756.4|90706.4|90755|90705|19
1641796400000|2022-01-10 06:33:20|90755.5|90705.5|90755.6|90705.6|90756.7|90706.7|90754.8|90704.8|23
1641796410000|2022-01-10 06:33:30|90755.1|90705.1|90750.7|90700.7|90756.5|90706.5|90750.7|90700.7|39
1641796420000|2022-01-10 06:33:40|90750.6|90700.6|90753.4|90703.4|90753.4|90703.4|90750.6|90700.6|37
1641796430000|2022-01-10 06:33:50|90753.8|90703.8|90753.8|90703.8|90754.5|90704.5|90753.1|90703.1|13
1641796440000|2022-01-10 06:34:00|90754|90704|90756.2|90706.2|90756.7|90706.7|90753|90703|43
1641796450000|2022-01-10 06:34:10|90756.1|90706.1|90756.8|90706.8|90757.3|90707.3|90755.2|90705.2|22
1641796460000|2022-01-10 06:34:20|90757.3|90707.3|90758.3|90708.3|90759.9|90709.9|90756.8|90706.8|18
1641796470000|2022-01-10 06:34:30|90758.1|90708.1|90755.7|90705.7|90759.9|90709.9|90755.6|90705.6|23
1641796480000|2022-01-10 06:34:40|90756|90706|90753.7|90703.7|90756.1|90706.1|90753|90703|19
1641796490000|2022-01-10 06:34:50|90754.6|90704.6|90752.4|90702.4|90755.4|90705.4|90751.5|90701.5|23
1641796500000|2022-01-10 06:35:00|90752.1|90702.1|90759.1|90709.1|90763|90713|90751.2|90701.2|24
1641796510000|2022-01-10 06:35:10|90757|90707|90758.2|90708.2|90759.8|90709.8|90756.2|90706.2|21
1641796520000|2022-01-10 06:35:20|90758.5|90708.5|90757.3|90707.3|90758.6|90708.6|90757.3|90707.3|19
1641796530000|2022-01-10 06:35:30|90757.9|90707.9|90755.8|90705.8|90758.3|90708.3|90755.2|90705.2|17
1641796540000|2022-01-10 06:35:40|90755.9|90705.9|90754.2|90704.2|90756.5|90706.5|90754.2|90704.2|25
1641796550000|2022-01-10 06:35:50|90754.4|90704.4|90754.4|90704.4|90756.7|90706.7|90754.3|90704.3|24
1641796560000|2022-01-10 06:36:00|90756.3|90706.3|90754.9|90704.9|90757.3|90707.3|90754.5|90704.5|21
1641796570000|2022-01-10 06:36:10|90755.6|90705.6|90753|90703|90755.7|90705.7|90751.8|90701.8|34
1641796580000|2022-01-10 06:36:20|90752.9|90702.9|90752.6|90702.6|90755.1|90705.1|90752.6|90702.6|14
1641796590000|2022-01-10 06:36:30|90753.7|90703.7|90753.3|90703.3|90755.3|90705.3|90751.5|90701.5|20
1641796600000|2022-01-10 06:36:40|90753.4|90703.4|90756.6|90706.6|90756.9|90706.9|90753.4|90703.4|6
1641796610000|2022-01-10 06:36:50|90756.3|90706.3|90754.3|90704.3|90756.3|90706.3|90752.8|90702.8|14
1641796620000|2022-01-10 06:37:00|90754.7|90704.7|90754.3|90704.3|90754.9|90704.9|90753.1|90703.1|14
1641796630000|2022-01-10 06:37:10|90754|90704|90747.7|90697.7|90754.2|90704.2|90745.2|90695.2|36
1641796640000|2022-01-10 06:37:20|90747.5|90697.5|90745.2|90695.2|90747.5|90697.5|90743|90693|21
1641796650000|2022-01-10 06:37:30|90745.5|90695.5|90744.5|90694.5|90745.8|90695.8|90742.9|90692.9|16
1641796660000|2022-01-10 06:37:40|90744.4|90694.4|90747.4|90697.4|90749|90699|90742.1|90692.1|37
1641796670000|2022-01-10 06:37:50|90747.9|90697.9|90748.3|90698.3|90749.5|90699.5|90747|90697|21
1641796680000|2022-01-10 06:38:00|90747.9|90697.9|90745.4|90695.4|90748.9|90698.9|90745.4|90695.4|24
1641796690000|2022-01-10 06:38:10|90747.2|90697.2|90746.9|90696.9|90747.2|90697.2|90743.5|90693.5|29
1641796700000|2022-01-10 06:38:20|90746.6|90696.6|90747.1|90697.1|90748.3|90698.3|90745.4|90695.4|21
1641796710000|2022-01-10 06:38:30|90747.7|90697.7|90748.2|90698.2|90748.6|90698.6|90747.4|90697.4|15
1641796720000|2022-01-10 06:38:40|90748.4|90698.4|90747.9|90697.9|90749.5|90699.5|90747.2|90697.2|25
1641796730000|2022-01-10 06:38:50|90747.6|90697.6|90749.7|90699.7|90749.9|90699.9|90747.2|90697.2|21
1641796740000|2022-01-10 06:39:00|90749.5|90699.5|90749.1|90699.1|90749.8|90699.8|90746.2|90696.2|34
1641796750000|2022-01-10 06:39:10|90749.5|90699.5|90750.5|90700.5|90751.4|90701.4|90748.1|90698.1|28
1641796760000|2022-01-10 06:39:20|90751.1|90701.1|90748.7|90698.7|90751.1|90701.1|90744|90694|24
1641796770000|2022-01-10 06:39:30|90748.4|90698.4|90748.4|90698.4|90750|90700|90747.6|90697.6|19
1641796780000|2022-01-10 06:39:40|90748.7|90698.7|90748.5|90698.5|90751|90701|90747.9|90697.9|18
1641796790000|2022-01-10 06:39:50|90747.9|90697.9|90748.9|90698.9|90749.5|90699.5|90747.9|90697.9|13
1641796800000|2022-01-10 06:40:00|90748.8|90698.8|90748.1|90698.1|90749.5|90699.5|90745.9|90695.9|25
1641796810000|2022-01-10 06:40:10|90748.8|90698.8|90748.7|90698.7|90750.1|90700.1|90747.2|90697.2|31
1641796820000|2022-01-10 06:40:20|90749.6|90699.6|90749.9|90699.9|90750.5|90700.5|90748.3|90698.3|19
1641796830000|2022-01-10 06:40:30|90749.8|90699.8|90755.8|90705.8|90755.8|90705.8|90748.2|90698.2|30
1641796840000|2022-01-10 06:40:40|90754.8|90704.8|90754.7|90704.7|90756|90706|90753.9|90703.9|17
1641796850000|2022-01-10 06:40:50|90755.7|90705.7|90756.1|90706.1|90756.8|90706.8|90755.7|90705.7|19
1641796860000|2022-01-10 06:41:00|90756.3|90706.3|90753.3|90703.3|90756.8|90706.8|90752.1|90702.1|25
1641796870000|2022-01-10 06:41:10|90753.6|90703.6|90755.7|90705.7|90756.1|90706.1|90752|90702|31
1641796880000|2022-01-10 06:41:20|90754.7|90704.7|90755.4|90705.4|90755.9|90705.9|90754|90704|17
1641796890000|2022-01-10 06:41:30|90754.9|90704.9|90755.1|90705.1|90755.8|90705.8|90754.9|90704.9|11
1641796900000|2022-01-10 06:41:40|90755.6|90705.6|90757.3|90707.3|90758.5|90708.5|90752.9|90702.9|27
1641796910000|2022-01-10 06:41:50|90756.3|90706.3|90758.3|90708.3|90760|90710|90756.3|90706.3|18
1641796920000|2022-01-10 06:42:00|90758.7|90708.7|90759.6|90709.6|90759.6|90709.6|90757.9|90707.9|23
1641796930000|2022-01-10 06:42:10|90759.9|90709.9|90760.9|90710.9|90762.7|90712.7|90759.4|90709.4|45
1641796940000|2022-01-10 06:42:20|90760|90710|90759.7|90709.7|90764.8|90714.8|90759.1|90709.1|30
1641796950000|2022-01-10 06:42:30|90761|90711|90756|90706|90762.3|90712.3|90754.9|90704.9|36
1641796960000|2022-01-10 06:42:40|90756.9|90706.9|90757.1|90707.1|90758.4|90708.4|90755.8|90705.8|14
1641796970000|2022-01-10 06:42:50|90757.6|90707.6|90755|90705|90758|90708|90755|90705|11
1641796980000|2022-01-10 06:43:00|90755.2|90705.2|90758.1|90708.1|90758.1|90708.1|90755|90705|12
1641796990000|2022-01-10 06:43:10|90759|90709|90756.8|90706.8|90759|90709|90755.7|90705.7|26
1641797000000|2022-01-10 06:43:20|90756.7|90706.7|90761.7|90711.7|90764.1|90714.1|90754.4|90704.4|35
1641797010000|2022-01-10 06:43:30|90761.8|90711.8|90762.8|90712.8|90762.8|90712.8|90759.6|90709.6|24
1641797020000|2022-01-10 06:43:40|90762.7|90712.7|90762.6|90712.6|90763.6|90713.6|90762.5|90712.5|9
1641797030000|2022-01-10 06:43:50|90760.5|90710.5|90762.4|90712.4|90762.9|90712.9|90760.5|90710.5|13
1641797040000|2022-01-10 06:44:00|90761.8|90711.8|90760.3|90710.3|90762.9|90712.9|90756|90706|23
1641797050000|2022-01-10 06:44:10|90759.9|90709.9|90758.4|90708.4|90759.9|90709.9|90756.5|90706.5|15
1641797060000|2022-01-10 06:44:20|90758.9|90708.9|90759.7|90709.7|90759.9|90709.9|90758.9|90708.9|7
1641797070000|2022-01-10 06:44:30|90764.2|90714.2|90764.4|90714.4|90770.8|90720.8|90762.7|90712.7|21
1641797080000|2022-01-10 06:44:40|90763.4|90713.4|90760.8|90710.8|90764.1|90714.1|90760|90710|12
1641797090000|2022-01-10 06:44:50|90761.9|90711.9|90761.7|90711.7|90763.6|90713.6|90760.6|90710.6|13
1641797100000|2022-01-10 06:45:00|90760.9|90710.9|90761.1|90711.1|90761.8|90711.8|90759.1|90709.1|6
1641797110000|2022-01-10 06:45:10|90761|90711|90760.1|90710.1|90761|90711|90759.9|90709.9|10
1641797120000|2022-01-10 06:45:20|90760.6|90710.6|90758|90708|90762.5|90712.5|90758|90708|13
1641797130000|2022-01-10 06:45:30|90759.8|90709.8|90760.1|90710.1|90761.4|90711.4|90759.8|90709.8|9
1641797140000|2022-01-10 06:45:40|90758.1|90708.1|90756.9|90706.9|90760.3|90710.3|90756.7|90706.7|10
1641797150000|2022-01-10 06:45:50|90756.7|90706.7|90756.2|90706.2|90759.4|90709.4|90756.2|90706.2|18
1641797160000|2022-01-10 06:46:00|90756.4|90706.4|90752|90702|90756.4|90706.4|90751.2|90701.2|22
1641797170000|2022-01-10 06:46:10|90752.7|90702.7|90752.1|90702.1|90753|90703|90752|90702|7
1641797180000|2022-01-10 06:46:20|90752.5|90702.5|90752.4|90702.4|90752.9|90702.9|90752|90702|9
1641797190000|2022-01-10 06:46:30|90752.8|90702.8|90751.1|90701.1|90753.7|90703.7|90749.8|90699.8|18
1641797200000|2022-01-10 06:46:40|90750.9|90700.9|90752.4|90702.4|90752.9|90702.9|90750.9|90700.9|16
1641797210000|2022-01-10 06:46:50|90751.5|90701.5|90746.9|90696.9|90751.5|90701.5|90746.2|90696.2|26
1641797220000|2022-01-10 06:47:00|90747.4|90697.4|90747.2|90697.2|90748.1|90698.1|90746.4|90696.4|19
1641797230000|2022-01-10 06:47:10|90747|90697|90746.8|90696.8|90748|90698|90746.6|90696.6|25
1641797240000|2022-01-10 06:47:20|90747.4|90697.4|90749.7|90699.7|90749.7|90699.7|90746.7|90696.7|14
1641797250000|2022-01-10 06:47:30|90748.2|90698.2|90749.7|90699.7|90750.2|90700.2|90748|90698|19
1641797260000|2022-01-10 06:47:40|90749.4|90699.4|90749.2|90699.2|90749.8|90699.8|90748.2|90698.2|19
1641797270000|2022-01-10 06:47:50|90749.7|90699.7|90747.9|90697.9|90749.7|90699.7|90746.3|90696.3|11
1641797280000|2022-01-10 06:48:00|90747.3|90697.3|90750|90700|90750.4|90700.4|90747.3|90697.3|25
1641797290000|2022-01-10 06:48:10|90749.4|90699.4|90749.9|90699.9|90750.9|90700.9|90749.4|90699.4|13
1641797300000|2022-01-10 06:48:20|90749.7|90699.7|90755.4|90705.4|90756.4|90706.4|90749.1|90699.1|19
1641797310000|2022-01-10 06:48:30|90755.6|90705.6|90754.3|90704.3|90756.3|90706.3|90752.7|90702.7|24
1641797320000|2022-01-10 06:48:40|90754.4|90704.4|90761|90711|90764.6|90714.6|90753.1|90703.1|47
1641797330000|2022-01-10 06:48:50|90760.9|90710.9|90754|90704|90765.2|90715.2|90753.8|90703.8|44
1641797340000|2022-01-10 06:49:00|90754.3|90704.3|90762.2|90712.2|90769.6|90719.6|90754.3|90704.3|60
1641797350000|2022-01-10 06:49:10|90762.8|90712.8|90752.9|90702.9|90765.4|90715.4|90752.9|90702.9|45
1641797360000|2022-01-10 06:49:20|90751.7|90701.7|90752.4|90702.4|90752.4|90702.4|90748.7|90698.7|28
1641797370000|2022-01-10 06:49:30|90752.3|90702.3|90753.1|90703.1|90753.1|90703.1|90751.3|90701.3|22
1641797380000|2022-01-10 06:49:40|90753.2|90703.2|90754.6|90704.6|90754.7|90704.7|90752.9|90702.9|18
1641797390000|2022-01-10 06:49:50|90754.5|90704.5|90751.5|90701.5|90754.9|90704.9|90751.1|90701.1|25
1641797400000|2022-01-10 06:50:00|90752.3|90702.3|90748.9|90698.9|90752.4|90702.4|90747.8|90697.8|20
1641797410000|2022-01-10 06:50:10|90749.9|90699.9|90748.4|90698.4|90749.9|90699.9|90746.1|90696.1|15
1641797420000|2022-01-10 06:50:20|90748.8|90698.8|90749.9|90699.9|90751|90701|90748.5|90698.5|18
1641797430000|2022-01-10 06:50:30|90750.2|90700.2|90747.3|90697.3|90750.6|90700.6|90746.7|90696.7|29
1641797440000|2022-01-10 06:50:40|90747.4|90697.4|90746.3|90696.3|90747.6|90697.6|90745.2|90695.2|24
1641797450000|2022-01-10 06:50:50|90746.4|90696.4|90746.6|90696.6|90746.6|90696.6|90746|90696|15
1641797460000|2022-01-10 06:51:00|90746.7|90696.7|90741.7|90691.7|90746.9|90696.9|90736.7|90686.7|39
1641797470000|2022-01-10 06:51:10|90741.6|90691.6|90735|90685|90742.2|90692.2|90732.6|90682.6|26
1641797480000|2022-01-10 06:51:20|90734.9|90684.9|90701|90651|90735.2|90685.2|90701|90651|60
1641797490000|2022-01-10 06:51:30|90700.5|90650.5|90695.9|90645.9|90700.8|90650.8|90695.6|90645.6|40
1641797500000|2022-01-10 06:51:40|90695.7|90645.7|90696|90646|90698.2|90648.2|90694.8|90644.8|29
1641797510000|2022-01-10 06:51:50|90695.5|90645.5|90694.3|90644.3|90695.8|90645.8|90694.2|90644.2|24
1641797520000|2022-01-10 06:52:00|90694.8|90644.8|90695.8|90645.8|90696.4|90646.4|90690.9|90640.9|35
1641797530000|2022-01-10 06:52:10|90695.7|90645.7|90693.4|90643.4|90705.6|90655.6|90693.4|90643.4|36
1641797540000|2022-01-10 06:52:20|90693.8|90643.8|90693.1|90643.1|90694.2|90644.2|90692.6|90642.6|18
1641797550000|2022-01-10 06:52:30|90693.2|90643.2|90693.6|90643.6|90694|90644|90692.8|90642.8|11
1641797560000|2022-01-10 06:52:40|90693.4|90643.4|90693.9|90643.9|90694.1|90644.1|90693.4|90643.4|15
1641797570000|2022-01-10 06:52:50|90694.1|90644.1|90694.7|90644.7|90694.7|90644.7|90693.4|90643.4|13
1641797580000|2022-01-10 06:53:00|90694.1|90644.1|90693.2|90643.2|90694.1|90644.1|90692.6|90642.6|24
1641797590000|2022-01-10 06:53:10|90693.1|90643.1|90692.6|90642.6|90693.7|90643.7|90691.9|90641.9|26
1641797600000|2022-01-10 06:53:20|90692.3|90642.3|90692.5|90642.5|90692.7|90642.7|90692|90642|22
1641797610000|2022-01-10 06:53:30|90692.7|90642.7|90692.1|90642.1|90692.7|90642.7|90690.2|90640.2|28
1641797620000|2022-01-10 06:53:40|90692|90642|90691.4|90641.4|90692.2|90642.2|90691.2|90641.2|17
1641797630000|2022-01-10 06:53:50|90692.3|90642.3|90689.3|90639.3|90692.6|90642.6|90688.8|90638.8|29
1641797640000|2022-01-10 06:54:00|90688.9|90638.9|90685.6|90635.6|90689.7|90639.7|90684.1|90634.1|44
1641797650000|2022-01-10 06:54:10|90686.2|90636.2|90689.4|90639.4|90689.4|90639.4|90685.5|90635.5|30
1641797660000|2022-01-10 06:54:20|90689.3|90639.3|90691.1|90641.1|90691.4|90641.4|90688.8|90638.8|20
1641797670000|2022-01-10 06:54:30|90690.6|90640.6|90691.4|90641.4|90691.4|90641.4|90690.3|90640.3|18
1641797680000|2022-01-10 06:54:40|90691.7|90641.7|90691.9|90641.9|90692|90642|90691.4|90641.4|9
1641797690000|2022-01-10 06:54:50|90692|90642|90690.7|90640.7|90692|90642|90688.9|90638.9|12
1641797700000|2022-01-10 06:55:00|90689.8|90639.8|90690.3|90640.3|90692|90642|90689.8|90639.8|12
1641797710000|2022-01-10 06:55:10|90690.1|90640.1|90685.6|90635.6|90690.2|90640.2|90685.6|90635.6|38
1641797720000|2022-01-10 06:55:20|90685.5|90635.5|90685|90635|90686.3|90636.3|90684.7|90634.7|25
1641797730000|2022-01-10 06:55:30|90684.5|90634.5|90683.8|90633.8|90684.9|90634.9|90683.8|90633.8|19
1641797740000|2022-01-10 06:55:40|90683.7|90633.7|90683.5|90633.5|90683.7|90633.7|90682.6|90632.6|11
1641797750000|2022-01-10 06:55:50|90683.3|90633.3|90681.2|90631.2|90684.3|90634.3|90681.2|90631.2|20
1641797760000|2022-01-10 06:56:00|90681.1|90631.1|90676.6|90626.6|90681.2|90631.2|90676.5|90626.5|27
1641797770000|2022-01-10 06:56:10|90676.5|90626.5|90673.6|90623.6|90679|90629|90673.3|90623.3|42
1641797780000|2022-01-10 06:56:20|90674.7|90624.7|90675.2|90625.2|90675.4|90625.4|90673.8|90623.8|14
1641797790000|2022-01-10 06:56:30|90675|90625|90702.3|90652.3|90704.4|90654.4|90673.5|90623.5|52
1641797800000|2022-01-10 06:56:40|90703.4|90653.4|90699.9|90649.9|90705.7|90655.7|90699.5|90649.5|27
1641797810000|2022-01-10 06:56:50|90700.3|90650.3|90703.5|90653.5|90722.1|90664.4|90700.1|90645|48
1641797820000|2022-01-10 06:57:00|90702.2|90652.2|90702.7|90652.7|90704.8|90654.8|90702|90652|37
1641797830000|2022-01-10 06:57:10|90706.5|90656.5|90697.2|90647.2|90707.8|90657.8|90693.5|90643.5|38
1641797840000|2022-01-10 06:57:20|90697.5|90647.5|90697|90647|90709.3|90659.3|90695.2|90645.2|36
1641797850000|2022-01-10 06:57:30|90698.4|90648.4|90697.7|90647.7|90700.8|90650.8|90696|90646|18
1641797860000|2022-01-10 06:57:40|90697.2|90647.2|90695.5|90645.5|90705.4|90655.4|90694.9|90644.9|42
1641797870000|2022-01-10 06:57:50|90696.7|90646.7|90696.5|90646.5|90698.3|90648.3|90695.2|90645.2|25
1641797880000|2022-01-10 06:58:00|90696.7|90646.7|90698.1|90648.1|90710.6|90660.6|90696.7|90646.7|46
1641797890000|2022-01-10 06:58:10|90696.9|90646.9|90703.4|90653.4|90726.6|90655.5|90696.2|90646.2|28
1641797900000|2022-01-10 06:58:20|90705.8|90655.8|90698|90648|90728.3|90662.8|90698|90648|37
1641797910000|2022-01-10 06:58:30|90698.1|90648.1|90700.2|90650.2|90728|90659.5|90695.6|90641.2|35
1641797920000|2022-01-10 06:58:40|90700.3|90650.3|90699.9|90649.9|90704.4|90654.4|90698.3|90648.3|41
1641797930000|2022-01-10 06:58:50|90699.5|90649.5|90699|90649|90701.4|90651.4|90698.2|90648.2|29
1641797940000|2022-01-10 06:59:00|90698.8|90648.8|90787.1|90686.3|90822.2|90723.9|90698.8|90647.3|76
1641797950000|2022-01-10 06:59:10|90779.9|90675.9|90859|90755|90863.6|90759.6|90764.8|90668.8|59
1641797960000|2022-01-10 06:59:20|90861.8|90757.8|90764.4|90660.4|90861.8|90757.8|90759.9|90655.9|58
1641797970000|2022-01-10 06:59:30|90752.6|90648.6|90775.5|90671.5|90775.5|90671.5|90745.6|90641.6|22
1641797980000|2022-01-10 06:59:40|90776.5|90672.5|90752.2|90648.2|90776.5|90672.5|90746|90642|29
1641797990000|2022-01-10 06:59:50|90752.8|90648.8|90755.3|90651.3|90778.4|90674.4|90746.8|90642.8|20
1641798000000|2022-01-10 07:00:00|90755.2|90651.2|90771.6|90679.1|90782.8|90682.7|90749.6|90645.6|69
1641798010000|2022-01-10 07:00:10|90769.4|90678.2|90712.3|90662.3|90771.2|90683.6|90712.3|90641.3|69
1641798020000|2022-01-10 07:00:20|90724.8|90651.2|90708.3|90658.3|90726.9|90663.8|90707.3|90651.2|55
1641798030000|2022-01-10 07:00:30|90709|90659|90713.3|90663.3|90724.6|90667.3|90701.7|90649.3|48
1641798040000|2022-01-10 07:00:40|90712.1|90662.1|90715.9|90665.9|90718|90668|90712.1|90662.1|42
1641798050000|2022-01-10 07:00:50|90716.3|90666.3|90714.5|90664.5|90716.3|90666.3|90713.4|90663.4|26
1641798060000|2022-01-10 07:01:00|90713.8|90663.8|90712.7|90662.7|90717.6|90667.6|90709.5|90659.5|52
1641798070000|2022-01-10 07:01:10|90713.5|90663.5|90712.3|90662.3|90725.5|90665.7|90709.2|90652.3|48
1641798080000|2022-01-10 07:01:20|90718|90668|90719.4|90669.4|90738.8|90673.5|90715.9|90660.2|36
1641798090000|2022-01-10 07:01:30|90719.7|90669.7|90722.5|90672.5|90733.5|90676.7|90717.8|90662.8|40
1641798100000|2022-01-10 07:01:40|90723.7|90673.7|90721.8|90671.8|90725.4|90675.4|90715.3|90665.3|42
1641798110000|2022-01-10 07:01:50|90720.7|90670.7|90712.2|90662.2|90720.7|90670.7|90712.2|90662.2|41
1641798120000|2022-01-10 07:02:00|90712.4|90662.4|90712.4|90662.4|90721.1|90668.4|90709.2|90650.9|52
1641798130000|2022-01-10 07:02:10|90711.9|90661.9|90709.7|90659.7|90711.9|90661.9|90702.6|90652.6|46
1641798140000|2022-01-10 07:02:20|90709.4|90659.4|90708.3|90658.3|90710.2|90660.2|90707.4|90657.4|21
1641798150000|2022-01-10 07:02:30|90709.4|90659.4|90701.8|90651.8|90709.9|90659.9|90701|90651|43
1641798160000|2022-01-10 07:02:40|90703.7|90653.7|90709|90659|90709.1|90659.1|90701.4|90651.4|34
1641798170000|2022-01-10 07:02:50|90705.9|90655.9|90708.6|90658.6|90714|90664|90703.6|90653.6|44
1641798180000|2022-01-10 07:03:00|90708.3|90658.3|90695|90645|90709.3|90659.3|90695|90645|35
1641798190000|2022-01-10 07:03:10|90696.6|90646.6|90697.1|90647.1|90710.7|90651.2|90696.5|90639.9|22
1641798200000|2022-01-10 07:03:20|90697.4|90647.4|90694.8|90644.8|90698|90648|90694.3|90644.3|27
1641798210000|2022-01-10 07:03:30|90694.5|90644.5|90695.5|90645.5|90696|90646|90694.3|90644.3|22
1641798220000|2022-01-10 07:03:40|90696.3|90646.3|90697.5|90647.5|90698.9|90648.9|90694.3|90644.3|35
1641798230000|2022-01-10 07:03:50|90697.8|90647.8|90700.3|90650.3|90700.6|90650.6|90694.3|90644.3|31
1641798240000|2022-01-10 07:04:00|90700.1|90650.1|90696|90646|90701.8|90651.8|90695.4|90645.4|47
1641798250000|2022-01-10 07:04:10|90696.3|90646.3|90692.2|90642.2|90698|90648|90692|90642|29
1641798260000|2022-01-10 07:04:20|90692.7|90642.7|90695.2|90645.2|90695.4|90645.4|90692.5|90642.5|23
1641798270000|2022-01-10 07:04:30|90694.5|90644.5|90687.9|90637.9|90696.3|90646.3|90687.3|90637.3|42
1641798280000|2022-01-10 07:04:40|90688.1|90638.1|90687.6|90637.6|90688.8|90638.8|90684.7|90634.7|28
1641798290000|2022-01-10 07:04:50|90687.4|90637.4|90693.6|90643.6|90694.4|90644.4|90686.4|90636.4|37
1641798300000|2022-01-10 07:05:00|90692.9|90642.9|90685.9|90635.9|90694|90650.1|90675.1|90635.9|47
1641798310000|2022-01-10 07:05:10|90685.8|90635.8|90687|90637|90687|90637|90683.4|90633.4|37
1641798320000|2022-01-10 07:05:20|90687.4|90637.4|90695.9|90645.9|90695.9|90645.9|90686.2|90636.2|38
1641798330000|2022-01-10 07:05:30|90696.4|90646.4|90692.9|90642.9|90696.7|90646.7|90691.5|90641.5|47
1641798340000|2022-01-10 07:05:40|90693.7|90643.7|90695.6|90645.6|90698.5|90648.5|90693.7|90643.7|39
1641798350000|2022-01-10 07:05:50|90695.5|90645.5|90697.2|90647.2|90697.4|90647.4|90694.5|90644.5|16
1641798360000|2022-01-10 07:06:00|90697|90647|90692.2|90642.2|90699.1|90649.1|90691.3|90641.3|34
1641798370000|2022-01-10 07:06:10|90691.1|90641.1|90694.4|90644.4|90695.3|90645.3|90690.9|90640.9|27
1641798380000|2022-01-10 07:06:20|90694.6|90644.6|90696.7|90646.7|90696.8|90646.8|90694|90644|22
1641798390000|2022-01-10 07:06:30|90696.6|90646.6|90694.1|90644.1|90697.1|90647.1|90693.9|90643.9|28
1641798400000|2022-01-10 07:06:40|90695.1|90645.1|90694|90644|90695.4|90645.4|90693.2|90643.2|26
1641798410000|2022-01-10 07:06:50|90693.9|90643.9|90693.2|90643.2|90694.5|90644.5|90692|90642|26
1641798420000|2022-01-10 07:07:00|90693.1|90643.1|90688.7|90638.7|90693.4|90643.4|90687.6|90637.6|30
1641798430000|2022-01-10 07:07:10|90689|90639|90689.2|90639.2|90691.1|90641.1|90688.6|90638.6|29
1641798440000|2022-01-10 07:07:20|90689.4|90639.4|90690|90640|90690.1|90640.1|90688.5|90638.5|18
1641798450000|2022-01-10 07:07:30|90690.3|90640.3|90684.3|90634.3|90690.3|90640.3|90683.7|90633.7|37
1641798460000|2022-01-10 07:07:40|90684.4|90634.4|90680.4|90630.4|90684.4|90644|90667|90629|37
1641798470000|2022-01-10 07:07:50|90679.9|90629.9|90678.6|90628.6|90681|90642.7|90667.3|90627.9|33
1641798480000|2022-01-10 07:08:00|90678.7|90628.7|90679.3|90629.3|90680.1|90630.1|90678.3|90628.3|22
1641798490000|2022-01-10 07:08:10|90679.4|90629.4|90679.8|90629.8|90680.2|90630.2|90679|90629|17
1641798500000|2022-01-10 07:08:20|90679.4|90629.4|90677.2|90627.2|90679.9|90642.1|90663.2|90625.5|33
1641798510000|2022-01-10 07:08:30|90676.9|90626.9|90671.7|90621.7|90678.4|90628.4|90670.5|90620.5|37
1641798520000|2022-01-10 07:08:40|90670.6|90620.6|90673.3|90623.3|90674.4|90624.4|90670.1|90620.1|36
1641798530000|2022-01-10 07:08:50|90673.2|90623.2|90675.5|90625.5|90675.5|90625.5|90672.9|90622.9|19
1641798540000|2022-01-10 07:09:00|90675.6|90625.6|90672.4|90622.4|90675.6|90625.6|90672|90622|22
1641798550000|2022-01-10 07:09:10|90672.8|90622.8|90672.6|90622.6|90673.1|90636.3|90660.8|90621.5|20
1641798560000|2022-01-10 07:09:20|90672.7|90622.7|90674.7|90624.7|90674.8|90638.1|90659.8|90622.3|21
1641798570000|2022-01-10 07:09:30|90672|90622|90675.7|90625.7|90676.3|90626.3|90672|90622|30
1641798580000|2022-01-10 07:09:40|90675.3|90625.3|90676.6|90626.6|90677.3|90627.3|90674.8|90624.8|24
1641798590000|2022-01-10 07:09:50|90675.6|90625.6|90676.2|90626.2|90676.8|90626.8|90675.6|90625.6|9
1641798600000|2022-01-10 07:10:00|90676.1|90626.1|90674.4|90624.4|90677.9|90638.8|90662.2|90624.2|37
1641798610000|2022-01-10 07:10:10|90674|90624|90675.8|90625.8|90677|90639.5|90663|90623.5|24
1641798620000|2022-01-10 07:10:20|90676.7|90626.7|90676.2|90626.2|90677.2|90627.2|90674.4|90624.4|22
1641798630000|2022-01-10 07:10:30|90676.3|90626.3|90676.1|90626.1|90677.2|90627.2|90674.7|90624.7|25
1641798640000|2022-01-10 07:10:40|90676.2|90626.2|90675.9|90625.9|90677.7|90627.7|90675.9|90625.9|23
1641798650000|2022-01-10 07:10:50|90676.2|90626.2|90676.4|90626.4|90677.3|90627.3|90675.6|90625.6|23
1641798660000|2022-01-10 07:11:00|90676.1|90626.1|90675.8|90625.8|90678.2|90638.4|90662.3|90625.3|33
1641798670000|2022-01-10 07:11:10|90674.9|90624.9|90668.7|90618.7|90674.9|90638.3|90658.4|90618.5|41
1641798680000|2022-01-10 07:11:20|90668.2|90618.2|90670.3|90620.3|90671.5|90621.5|90666.5|90616.5|31
1641798690000|2022-01-10 07:11:30|90671.1|90621.1|90670.6|90620.6|90671.1|90621.1|90669|90619|30
1641798700000|2022-01-10 07:11:40|90670|90620|90662.1|90612.1|90670.6|90620.6|90660.6|90610.6|31
1641798710000|2022-01-10 07:11:50|90659.5|90609.5|90659.9|90609.9|90662.2|90612.2|90659.3|90609.3|23
1641798720000|2022-01-10 07:12:00|90660.1|90610.1|90669.4|90619.4|90670.9|90630.3|90653.5|90610.1|39
1641798730000|2022-01-10 07:12:10|90670.4|90620.4|90670.8|90620.8|90671.5|90621.5|90669.2|90619.2|22
1641798740000|2022-01-10 07:12:20|90671.4|90621.4|90671.5|90621.5|90673.8|90635.1|90658.6|90620.4|26
1641798750000|2022-01-10 07:12:30|90672.5|90622.5|90677.5|90627.5|90677.6|90638.1|90662.2|90622.1|24
1641798760000|2022-01-10 07:12:40|90675.6|90625.6|90676.2|90626.2|90676.3|90626.3|90674.5|90624.5|28
1641798770000|2022-01-10 07:12:50|90676.4|90626.4|90671.9|90621.9|90677.1|90627.1|90671.5|90621.5|28
1641798780000|2022-01-10 07:13:00|90672.5|90622.5|90674.7|90624.7|90675.7|90625.7|90672.5|90622.5|24
1641798790000|2022-01-10 07:13:10|90674.1|90624.1|90674.3|90624.3|90676.6|90626.6|90674.1|90624.1|18
1641798800000|2022-01-10 07:13:20|90674|90624|90675|90625|90675|90625|90674|90624|9
1641798810000|2022-01-10 07:13:30|90673.8|90623.8|90679.3|90629.3|90679.4|90642.6|90665.8|90623.8|33
1641798820000|2022-01-10 07:13:40|90679.9|90629.9|90678.8|90628.8|90680.6|90630.6|90678.3|90628.3|25
1641798830000|2022-01-10 07:13:50|90678.7|90628.7|90678.7|90628.7|90679.1|90629.1|90678|90628|11
1641798840000|2022-01-10 07:14:00|90679.7|90629.7|90677|90627|90679.7|90629.7|90674.6|90624.6|34
1641798850000|2022-01-10 07:14:10|90675.7|90625.7|90673.6|90623.6|90675.9|90625.9|90672.8|90622.8|33
1641798860000|2022-01-10 07:14:20|90673.7|90623.7|90676.1|90626.1|90677.5|90634.2|90658.1|90616.9|51
1641798870000|2022-01-10 07:14:30|90677.4|90627.4|90678.2|90628.2|90680.4|90630.4|90676.9|90626.9|29
1641798880000|2022-01-10 07:14:40|90678.1|90628.1|90675.9|90625.9|90678.3|90628.3|90675.7|90625.7|31
1641798890000|2022-01-10 07:14:50|90676.2|90626.2|90678.4|90628.4|90678.7|90628.7|90676.2|90626.2|29
1641798900000|2022-01-10 07:15:00|90678.2|90628.2|90676.8|90626.8|90678.7|90628.7|90676.7|90626.7|27
1641798910000|2022-01-10 07:15:10|90677|90627|90672.4|90622.4|90677|90634.6|90659.6|90621|43
1641798920000|2022-01-10 07:15:20|90673.3|90623.3|90670.6|90620.6|90673.3|90623.3|90669.5|90619.5|43
1641798930000|2022-01-10 07:15:30|90670.7|90620.7|90675.7|90625.7|90675.7|90625.7|90668.1|90618.1|43
1641798940000|2022-01-10 07:15:40|90673.8|90623.8|90672.5|90622.5|90675|90625|90670.8|90620.8|29
1641798950000|2022-01-10 07:15:50|90672.6|90622.6|90673.3|90623.3|90673.3|90623.3|90672|90622|21
1641798960000|2022-01-10 07:16:00|90673.8|90623.8|90672|90622|90673.8|90623.8|90670.5|90620.5|34
1641798970000|2022-01-10 07:16:10|90672.7|90622.7|90671.4|90621.4|90673|90623|90670.7|90620.7|24
1641798980000|2022-01-10 07:16:20|90671.5|90621.5|90670.1|90620.1|90671.9|90621.9|90668.6|90618.6|30
1641798990000|2022-01-10 07:16:30|90657.8|90632.8|90667.6|90617.6|90671|90633.1|90656.3|90617.6|31
1641799000000|2022-01-10 07:16:40|90667.3|90617.3|90660.2|90610.2|90668.4|90629.4|90653.5|90608.8|39
1641799010000|2022-01-10 07:16:50|90660.3|90610.3|90659.5|90609.5|90661.4|90611.4|90656.9|90606.9|52
1641799020000|2022-01-10 07:17:00|90659.4|90609.4|90663|90613|90664.3|90626.4|90651.2|90607.5|52
1641799030000|2022-01-10 07:17:10|90664.1|90614.1|90666.1|90616.1|90666.7|90616.7|90663.4|90613.4|38
1641799040000|2022-01-10 07:17:20|90665.1|90615.1|90654.2|90629.2|90668|90631.3|90653.6|90614.6|28
1641799050000|2022-01-10 07:17:30|90654.1|90629.1|90666.6|90616.6|90666.6|90629.1|90653.7|90615.6|24
1641799060000|2022-01-10 07:17:40|90665.8|90615.8|90668.2|90618.2|90668.7|90618.7|90665.6|90615.6|18
1641799070000|2022-01-10 07:17:50|90668.1|90618.1|90659.5|90634.5|90673.9|90636.7|90658.6|90617.7|48
1641799080000|2022-01-10 07:18:00|90659.2|90634.2|90670.7|90620.7|90671.9|90634.8|90658.7|90620.6|32
1641799090000|2022-01-10 07:18:10|90671|90621|90648.6|90623.6|90671|90627.4|90648.6|90608.3|38
1641799100000|2022-01-10 07:18:20|90648.2|90623.2|90665.1|90615.1|90670.6|90629.1|90648.1|90611|35
1641799110000|2022-01-10 07:18:30|90664|90614|90668.7|90618.7|90669|90619|90662.8|90612.8|46
1641799120000|2022-01-10 07:18:40|90668.1|90618.1|90660.8|90635.8|90668.7|90635.8|90658|90616.3|29
1641799130000|2022-01-10 07:18:50|90661.5|90636.5|90658|90633|90661.5|90636.5|90656.7|90631.7|20
1641799140000|2022-01-10 07:19:00|90658.8|90633.8|90671.5|90621.5|90673.9|90636.3|90658|90620.2|33
1641799150000|2022-01-10 07:19:10|90671.7|90621.7|90658.1|90633.1|90673.3|90633.4|90656.7|90620.3|27
1641799160000|2022-01-10 07:19:20|90658.6|90633.6|90658.4|90633.4|90660.6|90635.6|90657.6|90632.6|31
1641799170000|2022-01-10 07:19:30|90658.6|90633.6|90658.2|90633.2|90659.1|90634.1|90653.5|90628.5|46
1641799180000|2022-01-10 07:19:40|90670.8|90620.8|90654.8|90629.8|90672.3|90630.6|90654.5|90619.2|21
1641799190000|2022-01-10 07:19:50|90655.3|90630.3|90665.7|90615.7|90665.7|90632.2|90654.1|90615.7|14
1641799200000|2022-01-10 07:20:00|90669.9|90619.9|90640.3|90615.3|90670.1|90631.7|90640.3|90615.3|44
1641799210000|2022-01-10 07:20:10|90640.1|90615.1|90650.3|90600.3|90651.8|90616.8|90638.8|90596|35
1641799220000|2022-01-10 07:20:20|90650.7|90600.7|90650.4|90600.4|90651.5|90601.5|90649.6|90599.6|23
1641799230000|2022-01-10 07:20:30|90650.9|90600.9|90651.5|90601.5|90652.4|90602.4|90648.9|90598.9|34
1641799240000|2022-01-10 07:20:40|90652.8|90602.8|90647.9|90622.9|90657.7|90623|90643.3|90601.7|49
1641799250000|2022-01-10 07:20:50|90647.8|90622.8|90650.4|90625.4|90650.7|90625.7|90647.8|90622.8|28
1641799260000|2022-01-10 07:21:00|90650.6|90625.6|90654.8|90629.8|90656.1|90631.1|90650.5|90625.5|31
1641799270000|2022-01-10 07:21:10|90655.3|90630.3|90655|90630|90656.4|90631.4|90653.6|90628.6|40
1641799280000|2022-01-10 07:21:20|90655.4|90630.4|90653.7|90628.7|90655.4|90630.4|90653.7|90628.7|32
1641799290000|2022-01-10 07:21:30|90653.8|90628.8|90650.2|90625.2|90659.6|90629.7|90645.6|90609.1|49
1641799300000|2022-01-10 07:21:40|90650.6|90625.6|90652.7|90627.7|90653.7|90628.7|90649.3|90624.3|37
1641799310000|2022-01-10 07:21:50|90652.8|90627.8|90653.5|90628.5|90654.9|90629.9|90652.1|90627.1|40
1641799320000|2022-01-10 07:22:00|90653.7|90628.7|90653.9|90628.9|90656.9|90631.9|90652.3|90627.3|30
1641799330000|2022-01-10 07:22:10|90653.7|90628.7|90648.8|90623.8|90658.7|90633.7|90648.8|90623.8|43
1641799340000|2022-01-10 07:22:20|90649.4|90624.4|90651.2|90626.2|90658.8|90626.6|90644.3|90606.8|41
1641799350000|2022-01-10 07:22:30|90651.6|90626.6|90649.9|90624.9|90652.2|90627.2|90649.9|90624.9|20
1641799360000|2022-01-10 07:22:40|90649.7|90624.7|90645.7|90620.7|90649.9|90624.9|90644.3|90619.3|30
1641799370000|2022-01-10 07:22:50|90645.8|90620.8|90648.1|90623.1|90649.7|90624.7|90641.4|90616.4|45
1641799380000|2022-01-10 07:23:00|90647.5|90622.5|90658.4|90608.4|90659.8|90624.9|90643.8|90606.7|48
1641799390000|2022-01-10 07:23:10|90659|90609|90654.1|90604.1|90659|90624.2|90644.3|90604.1|36
1641799400000|2022-01-10 07:23:20|90655.9|90605.9|90658.8|90608.8|90662.8|90625.3|90644|90604.6|49
1641799410000|2022-01-10 07:23:30|90657|90607|90645.1|90595.1|90657|90620.1|90632.6|90594.1|48
1641799420000|2022-01-10 07:23:40|90644.9|90594.9|90634.9|90609.9|90648.9|90611.1|90633.3|90594.9|39
1641799430000|2022-01-10 07:23:50|90635.3|90610.3|90653.1|90603.1|90657|90620.3|90635.3|90599.2|45
1641799440000|2022-01-10 07:24:00|90653.8|90603.8|90649.2|90599.2|90656.5|90619.1|90634.7|90595.4|56
1641799450000|2022-01-10 07:24:10|90650|90600|90644.4|90619.4|90651.6|90619.9|90642.3|90597.8|33
1641799460000|2022-01-10 07:24:20|90644.6|90619.6|90647.2|90622.2|90655.3|90622.2|90644.6|90600.4|17
1641799470000|2022-01-10 07:24:30|90646.1|90621.1|90649.1|90624.1|90650.6|90625.6|90642.9|90617.9|47
1641799480000|2022-01-10 07:24:40|90649|90624|90652.2|90627.2|90654.8|90629.8|90648.8|90623.8|26
1641799490000|2022-01-10 07:24:50|90651.7|90626.7|90652.4|90627.4|90653.1|90628.1|90651|90626|31
1641799500000|2022-01-10 07:25:00|90652.1|90627.1|90663.3|90638.3|90663.3|90638.3|90652.1|90627.1|38
1641799510000|2022-01-10 07:25:10|90663.4|90638.4|90675.2|90625.2|90675.5|90641.9|90662.7|90624.8|33
1641799520000|2022-01-10 07:25:20|90674.8|90624.8|90691.9|90666.9|90700.2|90666.9|90668.1|90624.7|47
1641799530000|2022-01-10 07:25:30|90692.4|90667.4|90711.8|90661.8|90712.3|90671.6|90692.4|90654.3|57
1641799540000|2022-01-10 07:25:40|90711.5|90661.5|90711.4|90661.4|90713.6|90672.9|90696.2|90657|42
1641799550000|2022-01-10 07:25:50|90711.7|90661.7|90714.1|90664.1|90715.3|90673.9|90698.9|90659.3|51
1641799560000|2022-01-10 07:26:00|90714.3|90664.3|90709.3|90659.3|90714.3|90664.3|90706.6|90656.6|46
1641799570000|2022-01-10 07:26:10|90709.4|90659.4|90693.9|90643.9|90709.6|90669.8|90682.4|90643.9|42
1641799580000|2022-01-10 07:26:20|90684.4|90659.4|90682.9|90632.9|90695.2|90659.4|90671.6|90632.9|53
1641799590000|2022-01-10 07:26:30|90682.7|90632.7|90673.9|90623.9|90683.5|90641.4|90661.2|90622.1|62
1641799600000|2022-01-10 07:26:40|90673.5|90623.5|90671.2|90621.2|90675|90625|90670.3|90620.3|47
1641799610000|2022-01-10 07:26:50|90671.3|90621.3|90669.1|90619.1|90674.8|90637.1|90656.4|90618.6|49
1641799620000|2022-01-10 07:27:00|90669.8|90619.8|90670.2|90620.2|90671.1|90628.4|90651.2|90613.4|61
1641799630000|2022-01-10 07:27:10|90669.4|90619.4|90657|90607|90670.1|90629|90644.2|90605|49
1641799640000|2022-01-10 07:27:20|90655.8|90605.8|90655.8|90605.8|90659.9|90609.9|90655.7|90605.7|43
1641799650000|2022-01-10 07:27:30|90655.9|90605.9|90653.2|90603.2|90659.7|90622.4|90635.9|90598|66
1641799660000|2022-01-10 07:27:40|90652.5|90602.5|90649.3|90599.3|90653.2|90614.2|90638.9|90597.8|48
1641799670000|2022-01-10 07:27:50|90648.7|90598.7|90648.5|90598.5|90651.1|90601.1|90648.5|90598.5|23
1641799680000|2022-01-10 07:28:00|90649.1|90599.1|90649.3|90599.3|90650.7|90612.3|90636.1|90598.6|29
1641799690000|2022-01-10 07:28:10|90648.8|90598.8|90649.6|90599.6|90650.4|90600.4|90648.8|90598.8|21
1641799700000|2022-01-10 07:28:20|90649.7|90599.7|90649.7|90599.7|90650|90600|90648.9|90598.9|14
1641799710000|2022-01-10 07:28:30|90648.6|90598.6|90646.9|90596.9|90650|90600|90645|90595|42
1641799720000|2022-01-10 07:28:40|90646.5|90596.5|90646.2|90596.2|90648.5|90609|90630|90591.4|31
1641799730000|2022-01-10 07:28:50|90646.7|90596.7|90648.7|90598.7|90649.7|90610.6|90635.3|90596.7|35
1641799740000|2022-01-10 07:29:00|90648.6|90598.6|90638.6|90613.6|90653.5|90613.8|90638.6|90597.5|37
1641799750000|2022-01-10 07:29:10|90638.4|90613.4|90651.7|90601.7|90654.3|90615.1|90634.3|90601.3|35
1641799760000|2022-01-10 07:29:20|90651.4|90601.4|90647.9|90597.9|90651.4|90611.1|90628.3|90591.9|35
1641799770000|2022-01-10 07:29:30|90647.2|90597.2|90632.1|90607.1|90647.2|90609.7|90631.9|90595.4|36
1641799780000|2022-01-10 07:29:40|90632.4|90607.4|90630.2|90605.2|90638.4|90607.9|90625.6|90588.1|29
1641799790000|2022-01-10 07:29:50|90630.6|90605.6|90628.4|90603.4|90630.6|90605.6|90628|90603|21
1641799800000|2022-01-10 07:30:00|90629.3|90604.3|90628.6|90603.6|90643.3|90606.2|90627.4|90592.4|47
1641799810000|2022-01-10 07:30:10|90628.2|90603.2|90628.7|90603.7|90629.1|90604.1|90628|90603|27
1641799820000|2022-01-10 07:30:20|90628.4|90603.4|90631.9|90606.9|90643.4|90607.5|90623.9|90586.8|42
1641799830000|2022-01-10 07:30:30|90630.8|90605.8|90630.9|90605.9|90631.7|90606.7|90629.7|90604.7|28
1641799840000|2022-01-10 07:30:40|90631.1|90606.1|90617.3|90592.3|90632|90607|90617.2|90592.2|48
1641799850000|2022-01-10 07:30:50|90617.7|90592.7|90623.4|90598.4|90623.8|90598.8|90616.1|90591.1|47
1641799860000|2022-01-10 07:31:00|90624.5|90599.5|90615.2|90590.2|90624.6|90599.6|90613.2|90588.2|48
1641799870000|2022-01-10 07:31:10|90615.4|90590.4|90616.5|90591.5|90624.1|90591.5|90606.1|90569.5|43
1641799880000|2022-01-10 07:31:20|90615.9|90590.9|90614.2|90564.2|90616.3|90591.3|90603.7|90563.5|54
1641799890000|2022-01-10 07:31:30|90614.7|90564.7|90617.4|90567.4|90619.9|90569.9|90614.7|90564.7|44
1641799900000|2022-01-10 07:31:40|90617.9|90567.9|90605.6|90580.6|90619.1|90580.9|90604.5|90567.9|19
1641799910000|2022-01-10 07:31:50|90605.3|90580.3|90621.6|90571.6|90621.8|90585.3|90604.8|90568.1|43
1641799920000|2022-01-10 07:32:00|90621.4|90571.4|90607.6|90582.6|90622.7|90583.7|90607.2|90570.1|48
1641799930000|2022-01-10 07:32:10|90607.7|90582.7|90609.7|90584.7|90610.2|90585.2|90607.3|90582.3|38
1641799940000|2022-01-10 07:32:20|90609.8|90584.8|90609.9|90584.9|90610.8|90585.8|90608.9|90583.9|34
1641799950000|2022-01-10 07:32:30|90610|90585|90606|90581|90617.6|90585|90602.4|90565.9|47
1641799960000|2022-01-10 07:32:40|90606.2|90581.2|90606.9|90581.9|90606.9|90581.9|90604.4|90579.4|41
1641799970000|2022-01-10 07:32:50|90608.2|90583.2|90622.5|90572.5|90622.5|90583.5|90606.7|90570.7|32
1641799980000|2022-01-10 07:33:00|90621.7|90571.7|90623.2|90573.2|90624.5|90586.1|90606.2|90571.7|43
1641799990000|2022-01-10 07:33:10|90622.9|90572.9|90609.4|90584.4|90623.2|90584.6|90608.2|90572.5|30
1641800000000|2022-01-10 07:33:20|90609.3|90584.3|90612.7|90587.7|90614.8|90589.8|90609.2|90584.2|38
1641800010000|2022-01-10 07:33:30|90612.8|90587.8|90608.4|90583.4|90625.7|90589.2|90607.2|90571|55
1641800020000|2022-01-10 07:33:40|90608.3|90583.3|90611.1|90586.1|90624|90587.3|90604.8|90567.2|54
1641800030000|2022-01-10 07:33:50|90611|90586|90615.6|90590.6|90628.1|90592|90611|90576.7|40
1641800040000|2022-01-10 07:34:00|90615.7|90590.7|90618.2|90593.2|90620.1|90595.1|90615.2|90590.2|40
1641800050000|2022-01-10 07:34:10|90618.4|90593.4|90618.9|90593.9|90619.1|90594.1|90617.6|90592.6|23
1641800060000|2022-01-10 07:34:20|90618.8|90593.8|90620.4|90595.4|90620.5|90595.5|90618.4|90593.4|24
1641800070000|2022-01-10 07:34:30|90620.9|90595.9|90640.1|90590.1|90645.1|90595.9|90620.9|90584.3|60
1641800080000|2022-01-10 07:34:40|90639.9|90589.9|90640.9|90590.9|90642.9|90592.9|90638.2|90588.2|49
1641800090000|2022-01-10 07:34:50|90641|90591|90634|90609|90645.7|90609.2|90631.7|90590.4|47
1641800100000|2022-01-10 07:35:00|90632.7|90607.7|90616.3|90591.3|90643.3|90607.7|90615.1|90578.7|60
1641800110000|2022-01-10 07:35:10|90616|90591|90623.7|90573.7|90626|90592.1|90610.8|90573.7|41
1641800120000|2022-01-10 07:35:20|90624.4|90574.4|90623.7|90573.7|90625.7|90575.7|90621|90571|48
1641800130000|2022-01-10 07:35:30|90624.2|90574.2|90616.9|90591.9|90631.6|90594.7|90616.9|90574.2|46
1641800140000|2022-01-10 07:35:40|90618.1|90593.1|90617.8|90592.8|90630.4|90593.4|90617.5|90577.2|46
1641800150000|2022-01-10 07:35:50|90617.7|90592.7|90617.1|90592.1|90618.9|90593.9|90616.8|90591.8|42
1641800160000|2022-01-10 07:36:00|90617.2|90592.2|90629.1|90579.1|90629.6|90595.2|90616.4|90579.1|39
1641800170000|2022-01-10 07:36:10|90628.9|90578.9|90616.5|90591.5|90628.9|90592|90614.1|90578.5|37
1641800180000|2022-01-10 07:36:20|90616|90591|90619.5|90594.5|90621.2|90596.2|90615.7|90590.7|30
1641800190000|2022-01-10 07:36:30|90619.4|90594.4|90615.1|90590.1|90620.1|90595.1|90615.1|90590.1|21
1641800200000|2022-01-10 07:36:40|90615|90590|90614.6|90589.6|90617.9|90592.9|90612.6|90587.6|41
1641800210000|2022-01-10 07:36:50|90615.3|90590.3|90615.6|90590.6|90619.6|90594.6|90613.9|90588.9|34
1641800220000|2022-01-10 07:37:00|90615.8|90590.8|90610|90585|90621|90591.4|90607.6|90569.8|47
1641800230000|2022-01-10 07:37:10|90609.8|90584.8|90613.3|90588.3|90613.5|90588.5|90609.8|90584.8|35
1641800240000|2022-01-10 07:37:20|90612.9|90587.9|90612|90587|90614.8|90589.8|90612|90587|37
1641800250000|2022-01-10 07:37:30|90612.7|90587.7|90610.6|90585.6|90612.7|90587.7|90610.2|90585.2|30
1641800260000|2022-01-10 07:37:40|90611|90586|90610.7|90585.7|90611.3|90586.3|90610.1|90585.1|23
1641800270000|2022-01-10 07:37:50|90610.9|90585.9|90610.1|90585.1|90611.2|90586.2|90609.7|90584.7|25
1641800280000|2022-01-10 07:38:00|90609.7|90584.7|90609.4|90584.4|90618|90584.7|90605.2|90568|29
1641800290000|2022-01-10 07:38:10|90609.6|90584.6|90609.7|90584.7|90622.7|90587|90609.6|90572.7|33
1641800300000|2022-01-10 07:38:20|90610.3|90585.3|90602.4|90577.4|90612.7|90587.7|90602.3|90577.3|38
1641800310000|2022-01-10 07:38:30|90602.1|90577.1|90609.4|90584.4|90620.6|90585.1|90602.1|90568.3|36
1641800320000|2022-01-10 07:38:40|90609.6|90584.6|90610.2|90585.2|90610.3|90585.3|90607.7|90582.7|27
1641800330000|2022-01-10 07:38:50|90610.7|90585.7|90612.4|90587.4|90614|90589|90610.4|90585.4|39
1641800340000|2022-01-10 07:39:00|90612.8|90587.8|90613.7|90588.7|90615.8|90590.8|90609.5|90584.5|39
1641800350000|2022-01-10 07:39:10|90613.8|90588.8|90608.9|90583.9|90623.8|90590.1|90608.9|90573.8|47
1641800360000|2022-01-10 07:39:20|90608.7|90583.7|90608.7|90583.7|90609.5|90584.5|90604.9|90579.9|51
1641800370000|2022-01-10 07:39:30|90608.5|90583.5|90608.5|90583.5|90609.4|90584.4|90608.2|90583.2|26
1641800380000|2022-01-10 07:39:40|90608.2|90583.2|90607.4|90582.4|90608.6|90583.6|90607.1|90582.1|28
1641800390000|2022-01-10 07:39:50|90607.6|90582.6|90606|90581|90624|90585.1|90602.4|90565.2|53
1641800400000|2022-01-10 07:40:00|90606.3|90581.3|90603.3|90578.3|90606.3|90581.3|90599.4|90574.4|56
1641800410000|2022-01-10 07:40:10|90602.3|90577.3|90603.7|90553.7|90606.6|90579.4|90592.8|90553.7|32
1641800420000|2022-01-10 07:40:20|90591.6|90566.6|90606.5|90556.5|90606.6|90566.6|90591.6|90554.1|40
1641800430000|2022-01-10 07:40:30|90606.7|90556.7|90593.8|90568.8|90606.7|90571.2|90588.2|90552.4|59
1641800440000|2022-01-10 07:40:40|90594.4|90569.4|90589.8|90564.8|90603.4|90569.7|90589|90550.5|49
1641800450000|2022-01-10 07:40:50|90589.7|90564.7|90592.6|90567.6|90594.6|90569.6|90589.1|90564.1|43
1641800460000|2022-01-10 07:41:00|90593.2|90568.2|90589.8|90564.8|90593.2|90568.2|90587.2|90562.2|47
1641800470000|2022-01-10 07:41:10|90589.7|90564.7|90600.3|90550.3|90600.3|90565.9|90587.1|90548.6|28
1641800480000|2022-01-10 07:41:20|90600.1|90550.1|90593.7|90543.7|90600.6|90559.9|90580.6|90542.3|31
1641800490000|2022-01-10 07:41:30|90593.5|90543.5|90571.4|90546.4|90593.6|90552.6|90570.9|90533.7|46
1641800500000|2022-01-10 07:41:40|90571.2|90546.2|90577.7|90552.7|90587.2|90554.4|90567.4|90533.5|50
1641800510000|2022-01-10 07:41:50|90578.5|90553.5|90576.1|90551.1|90590|90553.5|90572.4|90535.3|61
1641800520000|2022-01-10 07:42:00|90577.3|90552.3|90580.3|90555.3|90590.5|90555.3|90575.3|90540.2|41
1641800530000|2022-01-10 07:42:10|90581.5|90556.5|90583.9|90558.9|90593.6|90560.7|90580.9|90543.6|59
1641800540000|2022-01-10 07:42:20|90583.4|90558.4|90589.4|90564.4|90590.8|90565.8|90583.2|90558.2|43
1641800550000|2022-01-10 07:42:30|90589|90564|90588.5|90563.5|90591.5|90566.5|90587.1|90562.1|40
1641800560000|2022-01-10 07:42:40|90588.3|90563.3|90583.8|90558.8|90588.3|90563.3|90582.5|90557.5|34
1641800570000|2022-01-10 07:42:50|90583.6|90558.6|90584.9|90559.9|90585.6|90560.6|90582.7|90557.7|45
1641800580000|2022-01-10 07:43:00|90585.1|90560.1|90586.4|90561.4|90587.1|90562.1|90581.7|90556.7|44
1641800590000|2022-01-10 07:43:10|90586.2|90561.2|90599.1|90549.1|90599.1|90561.7|90584.3|90549.1|23
1641800600000|2022-01-10 07:43:20|90599.5|90549.5|90587.1|90562.1|90599.5|90562.1|90585.9|90548.1|24
1641800610000|2022-01-10 07:43:30|90587.4|90562.4|90585.5|90560.5|90587.6|90562.6|90584|90559|36
1641800620000|2022-01-10 07:43:40|90585.2|90560.2|90587.9|90562.9|90588.4|90563.4|90584.2|90559.2|39
1641800630000|2022-01-10 07:43:50|90587.5|90562.5|90598.1|90548.1|90602.8|90562.5|90583.4|90548.1|35
1641800640000|2022-01-10 07:44:00|90599.4|90549.4|90595.7|90545.7|90600.5|90562.8|90586.1|90542.8|44
1641800650000|2022-01-10 07:44:10|90595|90545|90595.4|90545.4|90599.6|90560.1|90583.7|90543.8|45
1641800660000|2022-01-10 07:44:20|90595.5|90545.5|90598.3|90548.3|90599.9|90562.7|90587.3|90545.5|38
1641800670000|2022-01-10 07:44:30|90598.2|90548.2|90603.2|90553.2|90603.2|90553.2|90598.2|90548.2|39
1641800680000|2022-01-10 07:44:40|90603.1|90553.1|90601.3|90551.3|90604.8|90564.9|90588|90549.1|42
1641800690000|2022-01-10 07:44:50|90601.2|90551.2|90605.6|90555.6|90606.1|90556.1|90601.2|90551.2|28
1641800700000|2022-01-10 07:45:00|90605.4|90555.4|90598|90573|90611|90574.5|90596.8|90552.2|37
1641800710000|2022-01-10 07:45:10|90599.2|90574.2|90595.9|90570.9|90608|90574.9|90594.7|90556.5|39
1641800720000|2022-01-10 07:45:20|90595.3|90570.3|90596.1|90571.1|90596.6|90571.6|90594.1|90569.1|32
1641800730000|2022-01-10 07:45:30|90596.4|90571.4|90596.1|90571.1|90597.2|90572.2|90595.2|90570.2|28
1641800740000|2022-01-10 07:45:40|90596.2|90571.2|90596.3|90571.3|90596.7|90571.7|90592.3|90567.3|35
1641800750000|2022-01-10 07:45:50|90596.6|90571.6|90590.9|90565.9|90609.6|90571.6|90588.3|90552.8|47
1641800760000|2022-01-10 07:46:00|90591.1|90566.1|90590.9|90565.9|90603.2|90567.7|90589.6|90552.1|38
1641800770000|2022-01-10 07:46:10|90590.7|90565.7|90590.6|90565.6|90602.7|90566.4|90587.2|90552.7|28
1641800780000|2022-01-10 07:46:20|90591.4|90566.4|90590.2|90565.2|90604.4|90566.6|90587.8|90553.2|27
1641800790000|2022-01-10 07:46:30|90590.3|90565.3|90595.7|90570.7|90595.7|90570.7|90589.8|90564.8|29
1641800800000|2022-01-10 07:46:40|90596.2|90571.2|90594.9|90569.9|90608.6|90571.2|90594.4|90557.3|26
1641800810000|2022-01-10 07:46:50|90595.2|90570.2|90594.6|90569.6|90595.2|90570.2|90593.6|90568.6|11
1641800820000|2022-01-10 07:47:00|90594.2|90569.2|90594.7|90569.7|90595.3|90570.3|90592|90567|27
1641800830000|2022-01-10 07:47:10|90595.2|90570.2|90594.9|90569.9|90596.5|90571.5|90594.6|90569.6|25
1641800840000|2022-01-10 07:47:20|90595.1|90570.1|90594.7|90569.7|90598.5|90573.5|90593.1|90568.1|33
1641800850000|2022-01-10 07:47:30|90594.8|90569.8|90598.5|90573.5|90598.5|90573.5|90592.7|90567.7|25
1641800860000|2022-01-10 07:47:40|90597.8|90572.8|90598.7|90573.7|90599.2|90574.2|90597.8|90572.8|32
1641800870000|2022-01-10 07:47:50|90598.6|90573.6|90598.9|90573.9|90599.8|90574.8|90597.5|90572.5|52
1641800880000|2022-01-10 07:48:00|90598.8|90573.8|90635|90585|90638.1|90597.2|90598.8|90573.8|65
1641800890000|2022-01-10 07:48:10|90633.8|90583.8|90646.1|90596.1|90646.6|90605.3|90621.2|90583|48
1641800900000|2022-01-10 07:48:20|90646.3|90596.3|90645.2|90595.2|90646.7|90608.9|90633.7|90594.9|27
1641800910000|2022-01-10 07:48:30|90644.8|90594.8|90633.5|90608.5|90645.6|90608.5|90633.5|90594.8|8
1641800920000|2022-01-10 07:48:40|90631.3|90606.3|90629.6|90604.6|90642.9|90610.3|90628.3|90589.6|36
1641800930000|2022-01-10 07:48:50|90627.8|90602.8|90629.9|90604.9|90631.6|90606.6|90627.8|90602.8|32
1641800940000|2022-01-10 07:49:00|90630.5|90605.5|90632.4|90607.4|90633.8|90608.8|90629.5|90604.5|34
1641800950000|2022-01-10 07:49:10|90632.5|90607.5|90636.1|90586.1|90636.5|90607.5|90621.3|90583.8|54
1641800960000|2022-01-10 07:49:20|90636.6|90586.6|90626.9|90601.9|90640.3|90602.3|90623.7|90584.6|49
1641800970000|2022-01-10 07:49:30|90626.6|90601.6|90623.7|90573.7|90628|90603|90612.1|90573.7|58
1641800980000|2022-01-10 07:49:40|90612.5|90587.5|90632.9|90582.9|90632.9|90595.8|90612.5|90577|50
1641800990000|2022-01-10 07:49:50|90618.4|90593.4|90616.8|90591.8|90632.6|90595.7|90615.1|90579.7|38
1641801000000|2022-01-10 07:50:00|90617.3|90592.3|90627.5|90577.5|90631.6|90597.4|90612.6|90576.2|59
1641801010000|2022-01-10 07:50:10|90613.5|90588.5|90622.4|90597.4|90638.2|90601.2|90613.5|90579.7|44
1641801020000|2022-01-10 07:50:20|90622.2|90597.2|90619.2|90594.2|90632|90597.4|90611|90576.7|56
1641801030000|2022-01-10 07:50:30|90617.6|90592.6|90619.1|90594.1|90629.4|90595.4|90617.6|90579.4|25
1641801040000|2022-01-10 07:50:40|90618.3|90593.3|90630|90580|90630.3|90597.6|90615.1|90578.4|55
1641801050000|2022-01-10 07:50:50|90630.1|90580.1|90631.4|90581.4|90634.2|90595.7|90617.9|90578.2|41
1641801060000|2022-01-10 07:51:00|90630.8|90580.8|90628.8|90578.8|90630.8|90595.5|90616.4|90578.7|40
1641801070000|2022-01-10 07:51:10|90630|90580|90619.6|90594.6|90633.9|90596.5|90617|90580|45
1641801080000|2022-01-10 07:51:20|90619.7|90594.7|90619.3|90594.3|90620.4|90595.4|90618.6|90593.6|22
1641801090000|2022-01-10 07:51:30|90618.8|90593.8|90614.6|90589.6|90633.1|90594.3|90612.6|90577|51
1641801100000|2022-01-10 07:51:40|90613.9|90588.9|90627.6|90577.6|90627.6|90590.7|90613.1|90577.6|31
1641801110000|2022-01-10 07:51:50|90627.5|90577.5|90611|90586|90629.1|90589.5|90610.6|90576.3|44
1641801120000|2022-01-10 07:52:00|90611.8|90586.8|90610.9|90585.9|90612.8|90587.8|90610|90585|43
1641801130000|2022-01-10 07:52:10|90611.3|90586.3|90609.5|90584.5|90621.9|90586.5|90606.6|90569.3|41
1641801140000|2022-01-10 07:52:20|90609.7|90584.7|90622.2|90572.2|90622.4|90584.8|90608.2|90571|30
1641801150000|2022-01-10 07:52:30|90622.5|90572.5|90621|90571|90622.5|90572.5|90620.8|90570.8|22
1641801160000|2022-01-10 07:52:40|90621.1|90571.1|90609|90584|90622.8|90584.2|90606.7|90569.4|34
1641801170000|2022-01-10 07:52:50|90609.1|90584.1|90608.3|90583.3|90609.4|90584.4|90608|90583|18
1641801180000|2022-01-10 07:53:00|90608.2|90583.2|90613.7|90588.7|90625.9|90588.7|90606|90570.9|48
1641801190000|2022-01-10 07:53:10|90613.6|90588.6|90626.3|90601.3|90640.5|90603.6|90613.6|90588.6|47
1641801200000|2022-01-10 07:53:20|90625.3|90600.3|90637|90587|90637.1|90601.9|90623.8|90585.2|35
1641801210000|2022-01-10 07:53:30|90636.9|90586.9|90623.1|90598.1|90637.5|90599.9|90622.4|90586.8|27
1641801220000|2022-01-10 07:53:40|90623.2|90598.2|90618.8|90593.8|90623.2|90598.2|90618.4|90593.4|32
1641801230000|2022-01-10 07:53:50|90618.1|90593.1|90616.6|90591.6|90620.4|90595.4|90616|90591|30
1641801240000|2022-01-10 07:54:00|90618|90593|90621.9|90596.9|90629.4|90598.6|90615.2|90578.2|39
1641801250000|2022-01-10 07:54:10|90622.5|90597.5|90620.1|90595.1|90622.9|90597.9|90620.1|90595.1|26
1641801260000|2022-01-10 07:54:20|90620.2|90595.2|90621.9|90596.9|90622|90597|90619.9|90594.9|17
1641801270000|2022-01-10 07:54:30|90621.8|90596.8|90621|90596|90621.8|90596.8|90620.1|90595.1|14
1641801280000|2022-01-10 07:54:40|90620.9|90595.9|90605.4|90580.4|90621.7|90596.7|90604.2|90579.2|57
1641801290000|2022-01-10 07:54:50|90605.6|90580.6|90622.3|90572.3|90624.2|90586.7|90604.6|90571.8|52
1641801300000|2022-01-10 07:55:00|90612|90587|90617.7|90592.7|90630.7|90593.2|90612|90575.9|42
1641801310000|2022-01-10 07:55:10|90618|90593|90612.3|90587.3|90618|90593|90610.5|90585.5|28
1641801320000|2022-01-10 07:55:20|90612|90587|90607|90582|90618.5|90587|90604.8|90566.9|39
1641801330000|2022-01-10 07:55:30|90608.2|90583.2|90611.8|90586.8|90621.9|90588.8|90607.6|90571.9|45
1641801340000|2022-01-10 07:55:40|90611.9|90586.9|90621.4|90571.4|90622|90586.9|90607.6|90570.8|47
1641801350000|2022-01-10 07:55:50|90621.5|90571.5|90606.1|90581.1|90621.8|90582.6|90605.8|90570.4|34
1641801360000|2022-01-10 07:56:00|90606.2|90581.2|90600.6|90575.6|90616.6|90581.5|90600.6|90565.4|47
1641801370000|2022-01-10 07:56:10|90600.7|90575.7|90597.7|90572.7|90614|90575.7|90596.5|90562.8|33
1641801380000|2022-01-10 07:56:20|90597.4|90572.4|90610.4|90560.4|90611.7|90573.2|90596.5|90560.4|39
1641801390000|2022-01-10 07:56:30|90610.2|90560.2|90601.8|90576.8|90614.2|90577.6|90597.6|90558.8|36
1641801400000|2022-01-10 07:56:40|90601.4|90576.4|90605.4|90580.4|90605.4|90580.4|90600.7|90575.7|48
1641801410000|2022-01-10 07:56:50|90603.3|90578.3|90607.2|90582.2|90620.2|90582.2|90603.3|90567.7|42
1641801420000|2022-01-10 07:57:00|90607.3|90582.3|90607.7|90582.7|90621.7|90587.2|90607|90570.5|45
1641801430000|2022-01-10 07:57:10|90608|90583|90603.4|90578.4|90610|90585|90603.3|90578.3|55
1641801440000|2022-01-10 07:57:20|90603.8|90578.8|90604.8|90579.8|90607.1|90582.1|90602|90577|43
1641801450000|2022-01-10 07:57:30|90605|90580|90614.4|90589.4|90614.4|90589.4|90604.7|90579.7|50
1641801460000|2022-01-10 07:57:40|90614|90589|90634.4|90584.4|90637.9|90600.8|90610|90583.8|58
1641801470000|2022-01-10 07:57:50|90635.5|90585.5|90633.8|90608.8|90648.2|90610.7|90625.6|90585.5|59
1641801480000|2022-01-10 07:58:00|90633.7|90608.7|90635.8|90610.8|90651.8|90614|90633|90600.7|59
1641801490000|2022-01-10 07:58:10|90635.3|90610.3|90641.5|90616.5|90642.5|90617.5|90633.6|90608.6|45
1641801500000|2022-01-10 07:58:20|90641.3|90616.3|90645.2|90620.2|90645.2|90620.2|90641|90616|55
1641801510000|2022-01-10 07:58:30|90645.3|90620.3|90644.5|90619.5|90646.8|90621.8|90642.8|90617.8|50
1641801520000|2022-01-10 07:58:40|90644.7|90619.7|90644|90619|90646.5|90621.5|90639.4|90614.4|54
1641801530000|2022-01-10 07:58:50|90644.1|90619.1|90643.1|90618.1|90646.3|90621.3|90643.1|90618.1|49
1641801540000|2022-01-10 07:59:00|90643.4|90618.4|90649.4|90624.4|90653.1|90628.1|90637.6|90612.6|53
1641801550000|2022-01-10 07:59:10|90649.8|90624.8|90643.2|90618.2|90661.4|90629.2|90643.2|90608.2|58
1641801560000|2022-01-10 07:59:20|90642.7|90617.7|90656.6|90606.6|90658.8|90619|90641.8|90604|56
1641801570000|2022-01-10 07:59:30|90657.2|90607.2|90644.9|90619.9|90661.2|90621.7|90644.2|90605.4|53
1641801580000|2022-01-10 07:59:40|90645.1|90620.1|90655.8|90630.8|90671.5|90631|90645|90613.5|53
1641801590000|2022-01-10 07:59:50|90656.1|90631.1|90654.3|90629.3|90656.2|90631.2|90649.6|90624.6|51
1641801600000|2022-01-10 08:00:00|90654.4|90629.4|90658.4|90633.4|90659.2|90634.2|90651.5|90626.5|63
1641801610000|2022-01-10 08:00:10|90657.2|90632.2|90666.1|90641.1|90681.3|90642|90656.8|90621.9|57
1641801620000|2022-01-10 08:00:20|90667.8|90642.8|90654.6|90629.6|90675.7|90645|90653.4|90619.9|53
1641801630000|2022-01-10 08:00:30|90651.7|90626.7|90654.2|90629.2|90657.4|90632.4|90650.6|90625.6|65
1641801640000|2022-01-10 08:00:40|90655.8|90630.8|90654.7|90629.7|90669.9|90630.8|90653.1|90617.3|51
1641801650000|2022-01-10 08:00:50|90653.7|90628.7|90664.7|90639.7|90665.1|90640.1|90653.7|90628.7|41
1641801660000|2022-01-10 08:01:00|90664.8|90639.8|90672.5|90647.5|90673|90648|90662.9|90637.9|55
1641801670000|2022-01-10 08:01:10|90671.6|90646.6|90649.4|90624.4|90677.2|90647.5|90649.4|90615.4|70
1641801680000|2022-01-10 08:01:20|90649.6|90624.6|90641.1|90616.1|90669.5|90631.8|90640.6|90603.8|62
1641801690000|2022-01-10 08:01:30|90641.8|90616.8|90664.6|90614.6|90668|90628|90641.5|90608.5|50
1641801700000|2022-01-10 08:01:40|90665.8|90615.8|90655.7|90630.7|90671.2|90632.4|90655.7|90614.7|43
1641801710000|2022-01-10 08:01:50|90655.5|90630.5|90677.4|90627.4|90682.1|90639.7|90655.5|90618.7|49
1641801720000|2022-01-10 08:02:00|90676.6|90626.6|90687|90637|90687|90637|90658.5|90622|61
1641801730000|2022-01-10 08:02:10|90686.3|90636.3|90678.5|90653.5|90691.2|90655.2|90674.9|90635.1|52
1641801740000|2022-01-10 08:02:20|90679.3|90654.3|90695.6|90645.6|90698.6|90656.8|90676.3|90640.7|57
1641801750000|2022-01-10 08:02:30|90699.6|90649.6|90705.9|90655.9|90709.9|90672.3|90691.1|90649.6|64
1641801760000|2022-01-10 08:02:40|90706.1|90656.1|90717.8|90667.8|90718.6|90670.3|90693.9|90656.1|65
1641801770000|2022-01-10 08:02:50|90718|90668|90723|90673|90725.3|90681.9|90706.9|90663.6|56
1641801780000|2022-01-10 08:03:00|90722.1|90672.1|90731.4|90681.4|90732.2|90693.8|90716.3|90671.9|65
1641801790000|2022-01-10 08:03:10|90731.8|90681.8|90720|90670|90732.3|90687.1|90707.3|90669.8|50
1641801800000|2022-01-10 08:03:20|90719.9|90669.9|90709.9|90684.9|90723|90685.6|90694.1|90666.1|64
1641801810000|2022-01-10 08:03:30|90710.4|90685.4|90732.7|90682.7|90734.7|90698.5|90710.4|90681.8|64
1641801820000|2022-01-10 08:03:40|90733|90683|90739.4|90689.4|90744.3|90707.1|90726.8|90681.3|56
1641801830000|2022-01-10 08:03:50|90739.8|90689.8|90747.6|90697.6|90757.1|90707.1|90739.3|90689.3|65
1641801840000|2022-01-10 08:04:00|90747.9|90697.9|90751.8|90701.8|90754.7|90714.6|90738|90695.7|55
1641801850000|2022-01-10 08:04:10|90751.7|90701.7|90729.9|90704.9|90752.3|90707.6|90727.1|90689.6|58
1641801860000|2022-01-10 08:04:20|90730.9|90705.9|90747.2|90697.2|90751|90706.7|90730.9|90693.6|54
1641801870000|2022-01-10 08:04:30|90746.9|90696.9|90745.3|90695.3|90748|90710.1|90733.2|90693.4|55
1641801880000|2022-01-10 08:04:40|90744.9|90694.9|90737.9|90712.9|90751.9|90714.6|90737.4|90694.9|43
1641801890000|2022-01-10 08:04:50|90738.5|90713.5|90740.8|90715.8|90741.8|90716.8|90738.4|90713.4|38
1641801900000|2022-01-10 08:05:00|90740.7|90715.7|90781.4|90731.4|90781.9|90735.7|90739.2|90703.6|68
1641801910000|2022-01-10 08:05:10|90782.1|90732.1|90782|90732|90784.7|90744.5|90765.3|90725.8|56
1641801920000|2022-01-10 08:05:20|90782.1|90732.1|90762.9|90712.9|90782.8|90735.5|90742.5|90710.4|70
1641801930000|2022-01-10 08:05:30|90764.2|90714.2|90783|90733|90783|90733|90753.5|90714.2|65
1641801940000|2022-01-10 08:05:40|90782.2|90732.2|90770.6|90745.6|90787.9|90749.5|90769.4|90731.9|55
1641801950000|2022-01-10 08:05:50|90770.5|90745.5|90771.5|90746.5|90771.6|90746.6|90769.3|90744.3|50
1641801960000|2022-01-10 08:06:00|90771.1|90746.1|90796.2|90746.2|90796.8|90757.1|90770.4|90730.9|55
1641801970000|2022-01-10 08:06:10|90799.3|90749.3|90805|90755|90807.4|90770.7|90790.6|90748|59
1641801980000|2022-01-10 08:06:20|90806.1|90756.1|90821.7|90771.7|90843.4|90793.4|90806.1|90756.1|72
1641801990000|2022-01-10 08:06:30|90823.2|90773.2|90822.5|90772.5|90833.1|90783.8|90802.6|90765.3|72
1641802000000|2022-01-10 08:06:40|90819|90769|90812.5|90762.5|90826.3|90788.5|90805.1|90762.5|57
1641802010000|2022-01-10 08:06:50|90812.8|90762.8|90800.7|90750.7|90815.3|90773.8|90788.2|90750.7|55
1641802020000|2022-01-10 08:07:00|90801.9|90751.9|90787.4|90737.4|90801.9|90763|90768.7|90730.3|73
1641802030000|2022-01-10 08:07:10|90788.6|90738.6|90775.7|90750.7|90803.3|90753.3|90775.7|90737.1|72
1641802040000|2022-01-10 08:07:20|90787.1|90737.1|90791.7|90741.7|90805.3|90755.3|90787|90737|65
1641802050000|2022-01-10 08:07:30|90793.2|90743.2|90803.8|90753.8|90805.3|90762.4|90781.2|90741.8|69
1641802060000|2022-01-10 08:07:40|90806.2|90756.2|90792.1|90742.1|90806.2|90756.2|90792.1|90742.1|67
1641802070000|2022-01-10 08:07:50|90793|90743|90804|90754|90805.6|90755.6|90791.7|90741.7|59
1641802080000|2022-01-10 08:08:00|90803.5|90753.5|90792|90742|90804.8|90754.8|90790.9|90740.9|54
1641802090000|2022-01-10 08:08:10|90792.5|90742.5|90796.4|90746.4|90798.7|90760.4|90785.4|90738|47
1641802100000|2022-01-10 08:08:20|90797.5|90747.5|90801.1|90751.1|90801.1|90751.1|90792.3|90742.3|42
1641802110000|2022-01-10 08:08:30|90801.6|90751.6|90798.6|90748.6|90803.3|90762.6|90786.9|90748.6|45
1641802120000|2022-01-10 08:08:40|90798.1|90748.1|90803.9|90753.9|90803.9|90753.9|90794.5|90744.5|47
1641802130000|2022-01-10 08:08:50|90805.5|90755.5|90812.8|90762.8|90820.6|90774.8|90791.4|90754.6|63
1641802140000|2022-01-10 08:09:00|90812.2|90762.2|90787.4|90737.4|90814.1|90764.1|90787.4|90737.4|57
1641802150000|2022-01-10 08:09:10|90787.7|90737.7|90783.2|90733.2|90797.3|90756.6|90772.2|90733.2|64
1641802160000|2022-01-10 08:09:20|90783.9|90733.9|90784.5|90734.5|90787.5|90746.7|90767.7|90728.5|60
1641802170000|2022-01-10 08:09:30|90785.7|90735.7|90792.5|90742.5|90794.8|90744.8|90784.8|90734.8|51
1641802180000|2022-01-10 08:09:40|90792.7|90742.7|90792.4|90742.4|90795.3|90745.3|90789.7|90739.7|48
1641802190000|2022-01-10 08:09:50|90792|90742|90793.6|90743.6|90794.9|90757.7|90780.7|90740.1|50
1641802200000|2022-01-10 08:10:00|90792.3|90742.3|90782.3|90732.3|90794.9|90749.7|90767.1|90729.1|60
1641802210000|2022-01-10 08:10:10|90781.6|90731.6|90785.5|90735.5|90787.8|90748.9|90769.6|90731.6|50
1641802220000|2022-01-10 08:10:20|90786.8|90736.8|90784.7|90734.7|90786.8|90745.6|90770.6|90732.2|47
1641802230000|2022-01-10 08:10:30|90784.6|90734.6|90768.6|90743.6|90785.8|90747.3|90768.6|90731.9|32
1641802240000|2022-01-10 08:10:40|90768.5|90743.5|90791.8|90741.8|90792.1|90755.2|90767.8|90731.6|60
1641802250000|2022-01-10 08:10:50|90791.6|90741.6|90790.3|90740.3|90792.4|90742.4|90790|90740|30
1641802260000|2022-01-10 08:11:00|90789.8|90739.8|90784.9|90759.9|90796.3|90759.9|90776.2|90739.2|47
1641802270000|2022-01-10 08:11:10|90780.2|90755.2|90786.3|90761.3|90798.7|90761.3|90775.6|90738.8|56
1641802280000|2022-01-10 08:11:20|90785.4|90760.4|90798.7|90748.7|90802.7|90764.7|90783.6|90748.3|52
1641802290000|2022-01-10 08:11:30|90798.1|90748.1|90789.8|90764.8|90800.8|90768.3|90786.2|90748.1|55
1641802300000|2022-01-10 08:11:40|90789.2|90764.2|90828.4|90778.4|90839.8|90797.3|90789.2|90761.7|58
1641802310000|2022-01-10 08:11:50|90829.4|90779.4|90828.1|90778.1|90831|90785.6|90808.9|90771|66
1641802320000|2022-01-10 08:12:00|90827.4|90777.4|90823.1|90773.1|90829.9|90779.9|90819.1|90769.1|61
1641802330000|2022-01-10 08:12:10|90824|90774|90835|90785|90840.8|90790.8|90822.5|90772.5|72
1641802340000|2022-01-10 08:12:20|90834.4|90784.4|90841.1|90791.1|90843|90793|90832.3|90782.3|61
1641802350000|2022-01-10 08:12:30|90841.4|90791.4|90856.9|90806.9|90860.4|90813.3|90833.5|90791.3|71
1641802360000|2022-01-10 08:12:40|90857.2|90807.2|90863.9|90813.9|90867.2|90824.8|90846.9|90803.9|66
1641802370000|2022-01-10 08:12:50|90851.7|90826.7|90877|90827|90883.4|90839|90851.1|90812.8|62
1641802380000|2022-01-10 08:13:00|90876.8|90826.8|90872.9|90847.9|90885.5|90849.3|90863.3|90825.2|52
1641802390000|2022-01-10 08:13:10|90874.9|90849.9|90883.7|90833.7|90892.7|90856.8|90871.5|90833.2|68
1641802400000|2022-01-10 08:13:20|90883.4|90833.4|90875.7|90850.7|90898.1|90860.8|90875.6|90833.4|59
1641802410000|2022-01-10 08:13:30|90875.3|90850.3|90880|90855|90897.5|90860.1|90875.3|90844.4|42
1641802420000|2022-01-10 08:13:40|90879.9|90854.9|90891.8|90841.8|90894.7|90859.8|90879|90841.2|53
1641802430000|2022-01-10 08:13:50|90892.2|90842.2|90863.8|90838.8|90892.2|90853.1|90863.5|90837.9|58
1641802440000|2022-01-10 08:14:00|90863.9|90838.9|90851.4|90826.4|90875.7|90844.3|90850.4|90810|65
1641802450000|2022-01-10 08:14:10|90852.2|90827.2|90855.8|90830.8|90873.6|90830.8|90851.5|90810.2|61
1641802460000|2022-01-10 08:14:20|90856|90831|90855|90805|90868.3|90832|90846.2|90799|58
1641802470000|2022-01-10 08:14:30|90854.7|90804.7|90847.8|90797.8|90857.2|90815.9|90839.9|90797.8|56
1641802480000|2022-01-10 08:14:40|90848.5|90798.5|90850.7|90800.7|90854.6|90817|90834.9|90798.5|57
1641802490000|2022-01-10 08:14:50|90850.9|90800.9|90836.5|90786.5|90853.5|90815.9|90821.3|90781.2|51
1641802500000|2022-01-10 08:15:00|90836.3|90786.3|90824.6|90799.6|90847.3|90809.1|90824.5|90786.3|66
1641802510000|2022-01-10 08:15:10|90824|90799|90834.2|90784.2|90841.1|90803.5|90820|90782|65
1641802520000|2022-01-10 08:15:20|90835.4|90785.4|90820.9|90795.9|90843.4|90805.8|90818.6|90783.2|54
1641802530000|2022-01-10 08:15:30|90821.1|90796.1|90837|90787|90840.6|90803.4|90818.7|90780.4|61
1641802540000|2022-01-10 08:15:40|90825.1|90800.1|90830.9|90805.9|90842.5|90805.9|90820.5|90778.6|69
1641802550000|2022-01-10 08:15:50|90831.2|90806.2|90841.7|90791.7|90846.1|90808.6|90824.6|90790.9|60
1641802560000|2022-01-10 08:16:00|90841.2|90791.2|90842.7|90792.7|90843.7|90793.7|90840.3|90790.3|53
1641802570000|2022-01-10 08:16:10|90843.9|90793.9|90831.1|90806.1|90847.2|90811.6|90829.3|90792.4|57
1641802580000|2022-01-10 08:16:20|90831.3|90806.3|90844.5|90794.5|90848.7|90811|90825.5|90787.9|52
1641802590000|2022-01-10 08:16:30|90845.8|90795.8|90837.3|90812.3|90849.2|90812.5|90834.7|90795|56
1641802600000|2022-01-10 08:16:40|90837.4|90812.4|90835.8|90810.8|90838.3|90813.3|90835.8|90810.8|50
1641802610000|2022-01-10 08:16:50|90835.6|90810.6|90835.9|90810.9|90848|90812.2|90834.5|90797.5|39
1641802620000|2022-01-10 08:17:00|90836|90811|90835.3|90810.3|90837.8|90812.8|90835.1|90810.1|41
1641802630000|2022-01-10 08:17:10|90835.4|90810.4|90834.4|90809.4|90849.1|90812.8|90834.1|90798.7|42
1641802640000|2022-01-10 08:17:20|90834.5|90809.5|90836.9|90811.9|90839.3|90814.3|90834.4|90809.4|50
1641802650000|2022-01-10 08:17:30|90836.8|90811.8|90856.5|90806.5|90857.7|90820.3|90835.2|90803.2|54
1641802660000|2022-01-10 08:17:40|90856|90806|90843.4|90818.4|90863.2|90827.3|90840.8|90803.2|57
1641802670000|2022-01-10 08:17:50|90842.8|90817.8|90842.6|90817.6|90859.7|90822.6|90841.6|90804|60
1641802680000|2022-01-10 08:18:00|90842.5|90817.5|90846.6|90821.6|90858.5|90821.6|90838.6|90807.1|50
1641802690000|2022-01-10 08:18:10|90846.8|90821.8|90837.9|90812.9|90856.8|90821.8|90837.6|90806.8|46
1641802700000|2022-01-10 08:18:20|90837.8|90812.8|90846.1|90821.1|90858.5|90822.9|90836.6|90805.8|50
1641802710000|2022-01-10 08:18:30|90846.2|90821.2|90861.6|90811.6|90862.4|90826.5|90845.6|90810.4|43
1641802720000|2022-01-10 08:18:40|90863.1|90813.1|90864.7|90839.7|90884.1|90845.8|90861.6|90813.1|56
1641802730000|2022-01-10 08:18:50|90863.6|90838.6|90905.3|90855.3|90905.6|90855.6|90852.5|90815.6|62
1641802740000|2022-01-10 08:19:00|90905.5|90855.5|90918.6|90868.6|90919.4|90881.7|90903.3|90855.5|61
1641802750000|2022-01-10 08:19:10|90916.7|90866.7|90921.9|90871.9|90933.2|90883.2|90916.7|90866.7|65
1641802760000|2022-01-10 08:19:20|90920.3|90870.3|90922.7|90872.7|90925.9|90875.9|90917.6|90867.6|53
1641802770000|2022-01-10 08:19:30|90922.5|90872.5|90890.3|90840.3|90922.8|90872.8|90887.4|90837.4|52
1641802780000|2022-01-10 08:19:40|90891.6|90841.6|90877.1|90852.1|90891.6|90857.6|90872.8|90835.9|64
1641802790000|2022-01-10 08:19:50|90877|90852|90874.3|90849.3|90884.8|90853.9|90869.5|90834.3|54
1641802800000|2022-01-10 08:20:00|90874.9|90849.9|90877.4|90827.4|90881|90851.7|90867.2|90827.4|64
1641802810000|2022-01-10 08:20:10|90877.5|90827.5|90864.2|90839.2|90877.5|90839.5|90861.3|90824.4|55
1641802820000|2022-01-10 08:20:20|90864.5|90839.5|90860.5|90835.5|90865|90840|90856.3|90831.3|52
1641802830000|2022-01-10 08:20:30|90860.4|90835.4|90860.6|90835.6|90862.2|90837.2|90857.2|90832.2|52
1641802840000|2022-01-10 08:20:40|90861.3|90836.3|90861.2|90836.2|90863.9|90838.9|90860.8|90835.8|50
1641802850000|2022-01-10 08:20:50|90861|90836|90866.9|90841.9|90871.9|90846.9|90861|90836|62
1641802860000|2022-01-10 08:21:00|90866.6|90841.6|90860.4|90835.4|90877.4|90842.9|90859.1|90825.7|49
1641802870000|2022-01-10 08:21:10|90863|90838|90923.1|90873.1|90928.3|90883|90853|90816.2|70
1641802880000|2022-01-10 08:21:20|90920.5|90870.5|90917.9|90867.9|90929.3|90891.7|90914.9|90867.7|72
1641802890000|2022-01-10 08:21:30|90917.6|90867.6|90912.9|90862.9|90920.1|90876.6|90897.7|90861.7|68
1641802900000|2022-01-10 08:21:40|90913.3|90863.3|90914.3|90864.3|90919.8|90881.4|90903.2|90862.3|60
1641802910000|2022-01-10 08:21:50|90914.1|90864.1|90902.4|90877.4|90916.6|90878.5|90900.7|90861.8|41
1641802920000|2022-01-10 08:22:00|90902.3|90877.3|90907.7|90882.7|90923.1|90884.1|90901.3|90867.7|56
1641802930000|2022-01-10 08:22:10|90907.5|90882.5|90915.5|90865.5|90925.5|90888.2|90905.7|90865.5|59
1641802940000|2022-01-10 08:22:20|90915|90865|90924.2|90874.2|90926.6|90876.6|90913.6|90863.6|54
1641802950000|2022-01-10 08:22:30|90924.1|90874.1|90921.4|90871.4|90925.2|90884.4|90906.6|90868.6|42
1641802960000|2022-01-10 08:22:40|90920.7|90870.7|90909.8|90884.8|90923.2|90886.5|90906.6|90870|54
1641802970000|2022-01-10 08:22:50|90909.9|90884.9|90917.3|90892.3|90917.7|90892.7|90909.8|90884.8|48
1641802980000|2022-01-10 08:23:00|90918.9|90893.9|90917.1|90892.1|90931.1|90898.7|90917.1|90878.3|58
1641802990000|2022-01-10 08:23:10|90916.9|90891.9|90917.8|90892.8|90931.5|90893.8|90912.6|90880.9|48
1641803000000|2022-01-10 08:23:20|90918|90893|90913.2|90888.2|90932.3|90898.4|90913.2|90876.5|54
1641803010000|2022-01-10 08:23:30|90912.8|90887.8|90906.6|90881.6|90922.6|90888.2|90901.1|90872.1|57
1641803020000|2022-01-10 08:23:40|90907.2|90882.2|90907.2|90882.2|90909.8|90884.8|90905.3|90880.3|61
1641803030000|2022-01-10 08:23:50|90907|90882|90910|90885|90912.2|90887.2|90906.8|90881.8|42
1641803040000|2022-01-10 08:24:00|90910.3|90885.3|90904.4|90879.4|90915.8|90885.6|90902.7|90865.2|53
1641803050000|2022-01-10 08:24:10|90904.1|90879.1|90899.1|90874.1|90904.5|90879.5|90898.3|90873.3|48
1641803060000|2022-01-10 08:24:20|90898.9|90873.9|90897.1|90872.1|90899.9|90874.9|90896.9|90871.9|36
1641803070000|2022-01-10 08:24:30|90897.2|90872.2|90904.6|90879.6|90918.6|90879.9|90897.1|90868.6|46
1641803080000|2022-01-10 08:24:40|90904.5|90879.5|90907.2|90882.2|90910.7|90885.7|90904.4|90879.4|41
1641803090000|2022-01-10 08:24:50|90907.1|90882.1|90899.2|90874.2|90907.8|90882.8|90899.2|90874.2|43
1641803100000|2022-01-10 08:25:00|90898.3|90873.3|90895.2|90845.2|90910|90873.3|90882.6|90843.8|65
1641803110000|2022-01-10 08:25:10|90896.2|90846.2|90886.7|90836.7|90899.6|90850.3|90872.3|90836.2|60
1641803120000|2022-01-10 08:25:20|90887.5|90837.5|90886.2|90836.2|90888.2|90850.6|90872.5|90835.3|44
1641803130000|2022-01-10 08:25:30|90886.3|90836.3|90890|90840|90897.1|90847.1|90886.2|90836.2|67
1641803140000|2022-01-10 08:25:40|90889.9|90839.9|90877.5|90852.5|90890.3|90852.9|90872.2|90837|57
1641803150000|2022-01-10 08:25:50|90878|90853|90929.8|90879.8|90932.7|90882.7|90874.7|90849.7|72
1641803160000|2022-01-10 08:26:00|90932|90882|90918.5|90893.5|90937.7|90894.7|90917.7|90878|71
1641803170000|2022-01-10 08:26:10|90918.1|90893.1|90922.8|90897.8|90934.3|90902.9|90912.6|90875.1|61
1641803180000|2022-01-10 08:26:20|90923.8|90898.8|90931.3|90881.3|90933.7|90900.4|90914.9|90877.8|56
1641803190000|2022-01-10 08:26:30|90918.7|90893.7|90925|90875|90931.2|90896.2|90916.3|90874.2|54
1641803200000|2022-01-10 08:26:40|90925.1|90875.1|90920.9|90870.9|90927.8|90882.8|90901|90864.7|64
1641803210000|2022-01-10 08:26:50|90920.6|90870.6|90914.2|90889.2|90931.6|90897.1|90914.1|90868.9|53
1641803220000|2022-01-10 08:27:00|90914.4|90889.4|90917.9|90892.9|90925.4|90892.9|90911.5|90870.7|67
1641803230000|2022-01-10 08:27:10|90918.5|90893.5|90933|90908|90949.2|90913|90916.4|90891.4|63
1641803240000|2022-01-10 08:27:20|90934.1|90909.1|90923.3|90898.3|90936.4|90911.4|90922.5|90897.5|62
1641803250000|2022-01-10 08:27:30|90922.7|90897.7|90935.4|90885.4|90938.6|90903.2|90922.7|90884.6|51
1641803260000|2022-01-10 08:27:40|90935.6|90885.6|90962.4|90912.4|90973.5|90925.7|90934.5|90884.5|68
1641803270000|2022-01-10 08:27:50|90962.7|90912.7|90960.9|90910.9|90964.3|90927.5|90947.8|90909|55
1641803280000|2022-01-10 08:28:00|90962|90912|90929.7|90904.7|90962.6|90918.2|90929.1|90892.1|61
1641803290000|2022-01-10 08:28:10|90930.3|90905.3|90936.3|90911.3|90948.7|90914.6|90927.3|90883.3|53
1641803300000|2022-01-10 08:28:20|90939.9|90914.9|90942.9|90917.9|90953.3|90918.9|90938.9|90901.5|60
1641803310000|2022-01-10 08:28:30|90943.2|90918.2|90949.3|90924.3|90961.5|90927.4|90941.7|90906.3|56
1641803320000|2022-01-10 08:28:40|90949|90924|90948|90923|90949|90924|90943.9|90918.9|63
1641803330000|2022-01-10 08:28:50|90959.5|90909.5|90960|90910|90966.3|90930|90947|90908.6|59
1641803340000|2022-01-10 08:29:00|90960.4|90910.4|90968.5|90918.5|90968.9|90924.5|90946.6|90907.5|57
1641803350000|2022-01-10 08:29:10|90968.7|90918.7|91020|90970|91028.3|90978.3|90963.9|90913.9|73
1641803360000|2022-01-10 08:29:20|91019.7|90969.7|90995.7|90945.7|91019.7|90969.7|90991.7|90941.7|59
1641803370000|2022-01-10 08:29:30|90997.6|90947.6|90989.1|90939.1|91008.8|90951.1|90986.9|90927.2|64
1641803380000|2022-01-10 08:29:40|90987.5|90937.5|90957.6|90907.6|90998.8|90941.1|90956.5|90906.5|46
1641803390000|2022-01-10 08:29:50|90959|90909|90951.7|90901.7|90959|90909|90948.9|90898.9|72
1641803400000|2022-01-10 08:30:00|90951.6|90901.6|90952.1|90902.1|90954.5|90904.5|90948|90898|52
1641803410000|2022-01-10 08:30:10|90952.9|90902.9|90960.6|90910.6|90963.6|90913.6|90949.9|90899.9|53
1641803420000|2022-01-10 08:30:20|90960|90910|90974.9|90924.9|90978.2|90928.2|90959.9|90909.9|54
1641803430000|2022-01-10 08:30:30|90975.1|90925.1|90978.8|90928.8|90981.5|90931.5|90974.3|90924.3|57
1641803440000|2022-01-10 08:30:40|90978.7|90928.7|90991.6|90941.6|91002.8|90952.8|90978.4|90928.4|55
1641803450000|2022-01-10 08:30:50|90988.9|90938.9|90986.5|90936.5|90994|90944|90984.3|90934.3|61
1641803460000|2022-01-10 08:31:00|90987.5|90937.5|91022.8|90972.8|91022.8|90972.8|90987.5|90937.5|67
1641803470000|2022-01-10 08:31:10|91022.6|90972.6|91018.9|90968.9|91029.4|90979.4|91018.3|90968.3|63
1641803480000|2022-01-10 08:31:20|91019.7|90969.7|91001|90951|91019.7|90969.7|90992.6|90949.4|55
1641803490000|2022-01-10 08:31:30|91001.4|90951.4|90983.1|90958.1|91001.8|90958.1|90981.8|90942.9|52
1641803500000|2022-01-10 08:31:40|90983|90958|90959.9|90909.9|90983.6|90958|90959.2|90909.2|61
1641803510000|2022-01-10 08:31:50|90960.1|90910.1|90958.2|90908.2|90963.5|90913.5|90957.5|90907.5|48
1641803520000|2022-01-10 08:32:00|90959.3|90909.3|90963.3|90913.3|90977|90927.9|90952.9|90909.3|69
1641803530000|2022-01-10 08:32:10|90964.9|90914.9|90945.2|90895.2|90981.7|90931.7|90942.1|90892.3|67
1641803540000|2022-01-10 08:32:20|90943.1|90893.1|90939.6|90889.6|90948.8|90898.8|90937.9|90887.9|64
1641803550000|2022-01-10 08:32:30|90938|90888|90926.9|90901.9|90947.1|90905|90925.8|90886|59
1641803560000|2022-01-10 08:32:40|90926.4|90901.4|90930.4|90880.4|90938.2|90901.6|90926|90878.8|53
1641803570000|2022-01-10 08:32:50|90930.8|90880.8|90938.4|90888.4|90938.8|90899.5|90921.3|90880.3|53
1641803580000|2022-01-10 08:33:00|90926.3|90901.3|90931.8|90881.8|90939.3|90901.7|90915.1|90879.5|67
1641803590000|2022-01-10 08:33:10|90935.1|90885.1|90929.2|90879.2|90939.2|90896.5|90921.5|90879.2|54
1641803600000|2022-01-10 08:33:20|90929|90879|90928.4|90878.4|90931.4|90881.4|90925.9|90875.9|53
1641803610000|2022-01-10 08:33:30|90928.3|90878.3|90921.9|90871.9|90929.9|90879.9|90920.8|90870.8|61
1641803620000|2022-01-10 08:33:40|90921.7|90871.7|90929.5|90879.5|90931.9|90886|90908.4|90869.9|45
1641803630000|2022-01-10 08:33:50|90918.9|90893.9|90929.9|90879.9|90930.9|90896.6|90918.9|90877.5|50
1641803640000|2022-01-10 08:34:00|90930|90880|90922.9|90897.9|90937.9|90900.1|90917.9|90880|56
1641803650000|2022-01-10 08:34:10|90923.4|90898.4|90937.6|90912.6|90946.7|90912.6|90915.4|90878.2|61
1641803660000|2022-01-10 08:34:20|90936.5|90911.5|90951.9|90926.9|90968|90928|90935.9|90910.1|65
1641803670000|2022-01-10 08:34:30|90956.2|90931.2|90965.6|90915.6|90966.8|90932.6|90950.5|90912.2|67
1641803680000|2022-01-10 08:34:40|90966|90916|90956.4|90931.4|90971.1|90935.7|90951.9|90916|58
1641803690000|2022-01-10 08:34:50|90957.9|90932.9|90958.2|90933.2|90961|90936|90956.1|90931.1|48
1641803700000|2022-01-10 08:35:00|90958|90933|90959.2|90934.2|90962|90937|90955.5|90930.5|58
1641803710000|2022-01-10 08:35:10|90959.3|90934.3|90979.3|90929.3|90981.3|90938.4|90957.6|90924.3|48
1641803720000|2022-01-10 08:35:20|90979.4|90929.4|90976.5|90951.5|90992.1|90952.1|90969.6|90929.4|54
1641803730000|2022-01-10 08:35:30|90976.8|90951.8|90994.5|90944.5|90994.5|90956.2|90973.7|90944.5|45
1641803740000|2022-01-10 08:35:40|90983.3|90958.3|91022.7|90972.7|91023.5|90979.4|90983.3|90951.8|59
1641803750000|2022-01-10 08:35:50|91022.5|90972.5|91006|90981|91043.1|90993.1|91006|90968.7|60
1641803760000|2022-01-10 08:36:00|91005.9|90980.9|91016.6|90991.6|91031.5|90992.7|91005.9|90966.4|64
1641803770000|2022-01-10 08:36:10|91016.4|90991.4|91019.1|90994.1|91029|90994.1|91015.5|90976|57
1641803780000|2022-01-10 08:36:20|91019.4|90994.4|91023.4|90998.4|91029.7|91000.9|91011.5|90974.3|60
1641803790000|2022-01-10 08:36:30|91023.5|90998.5|91027.9|91002.9|91041.5|91005.5|91023.3|90988.8|45
1641803800000|2022-01-10 08:36:40|91027.4|91002.4|91028.8|91003.8|91029.4|91004.4|91022.8|90997.8|52
1641803810000|2022-01-10 08:36:50|91028.5|91003.5|91037.2|91012.2|91045.3|91012.2|91023.2|90992.3|58
1641803820000|2022-01-10 08:37:00|91037.3|91012.3|91030.2|91005.2|91048.2|91012.6|91030.2|90994.3|66
1641803830000|2022-01-10 08:37:10|91029.8|91004.8|91032.7|91007.7|91034.4|91009.4|91029|91004|59
1641803840000|2022-01-10 08:37:20|91032.8|91007.8|91033.7|91008.7|91039.6|91014.6|91030.3|91005.3|60
1641803850000|2022-01-10 08:37:30|91034.2|91009.2|91032.1|91007.1|91037.3|91012.3|91029.3|91004.3|54
1641803860000|2022-01-10 08:37:40|91031.4|91006.4|91030.6|91005.6|91036.5|91011.5|91028.8|91003.8|58
1641803870000|2022-01-10 08:37:50|91029.8|91004.8|91033.9|91008.9|91035.1|91010.1|91028.1|91003.1|61
1641803880000|2022-01-10 08:38:00|91034|91009|91034.9|91009.9|91036.5|91011.5|91028.4|91003.4|53
1641803890000|2022-01-10 08:38:10|91033.4|91008.4|91051.1|91026.1|91059.7|91026.5|91033.1|91007.3|66
1641803900000|2022-01-10 08:38:20|91050.6|91025.6|91046.6|91021.6|91053.9|91028.9|91046.1|91021.1|61
1641803910000|2022-01-10 08:38:30|91046.2|91021.2|91046.3|91021.3|91049.1|91024.1|91045.6|91020.6|51
1641803920000|2022-01-10 08:38:40|91046.7|91021.7|91045.6|91020.6|91060.6|91023.6|91044.1|91007.6|50
1641803930000|2022-01-10 08:38:50|91045.3|91020.3|91046|91021|91047|91022|91044.7|91019.7|35
1641803940000|2022-01-10 08:39:00|91045.9|91020.9|91058.7|91008.7|91058.7|91025|91035|91006.4|64
1641803950000|2022-01-10 08:39:10|91057.9|91007.9|91062.5|91012.5|91063.9|91013.9|91056.7|91006.7|56
1641803960000|2022-01-10 08:39:20|91062.7|91012.7|91055|91030|91065.3|91032.4|91053.7|91011.7|45
1641803970000|2022-01-10 08:39:30|91054.6|91029.6|91058.8|91033.8|91060|91035|91053.8|91028.8|59
1641803980000|2022-01-10 08:39:40|91058.9|91033.9|91050.4|91025.4|91070|91033.9|91050.4|91014.5|50
1641803990000|2022-01-10 08:39:50|91050.7|91025.7|91055.3|91030.3|91063.5|91030.9|91050.7|91012.8|48
1641804000000|2022-01-10 08:40:00|91055.5|91030.5|91055.3|91030.3|91057.2|91032.2|91054.1|91029.1|46
1641804010000|2022-01-10 08:40:10|91054.5|91029.5|91057|91032|91057.7|91032.7|91054.3|91029.3|38
1641804020000|2022-01-10 08:40:20|91056.7|91031.7|91059.9|91034.9|91074|91036.9|91051.4|91019.8|51
1641804030000|2022-01-10 08:40:30|91059.7|91034.7|91075.2|91025.2|91076.7|91040|91056.7|91024.7|67
1641804040000|2022-01-10 08:40:40|91074.8|91024.8|91065.9|91040.9|91074.9|91041.7|91063.5|91024.8|46
1641804050000|2022-01-10 08:40:50|91065.4|91040.4|91072.5|91022.5|91072.5|91044.7|91059.7|91022.5|56
1641804060000|2022-01-10 08:41:00|91072.8|91022.8|91044.6|91019.6|91075.2|91036.5|91044.6|91005.7|72
1641804070000|2022-01-10 08:41:10|91045.6|91020.6|91058.7|91008.7|91061.4|91026|91044.4|91007.3|67
1641804080000|2022-01-10 08:41:20|91045.7|91020.7|91006.9|90981.9|91052.6|91027.6|91006.6|90971.8|74
1641804090000|2022-01-10 08:41:30|91020.6|90970.6|91014.4|90989.4|91028.2|90991.6|90994.9|90969.2|66
1641804100000|2022-01-10 08:41:40|91014.9|90989.9|91015.9|90990.9|91032.2|91001.2|91012.9|90982.2|60
1641804110000|2022-01-10 08:41:50|91015.2|90990.2|91037.7|91012.7|91039.6|91014.6|91013.5|90988.5|50
1641804120000|2022-01-10 08:42:00|91038.2|91013.2|91035.3|91010.3|91038.3|91013.3|91033.4|91008.4|64
1641804130000|2022-01-10 08:42:10|91033|91008|91033.7|91008.7|91050.5|91013.5|91026.8|90999.9|58
1641804140000|2022-01-10 08:42:20|91034|91009|91036.6|91011.6|91044.2|91012.1|91030.9|90993.3|57
1641804150000|2022-01-10 08:42:30|91037|91012|91033.8|91008.8|91037|91012|91033.6|91008.6|47
1641804160000|2022-01-10 08:42:40|91034|91009|91035.3|91010.3|91036.2|91011.2|91034|91009|30
1641804170000|2022-01-10 08:42:50|91034.9|91009.9|91027.6|91002.6|91038.9|91013.9|91025|90988.9|55
1641804180000|2022-01-10 08:43:00|91027.8|91002.8|91033|91008|91035.6|91010.6|91027.3|91002.3|51
1641804190000|2022-01-10 08:43:10|91032.3|91007.3|91033.6|91008.6|91034.9|91009.9|91032.3|91007.3|39
1641804200000|2022-01-10 08:43:20|91033.7|91008.7|91033.9|91008.9|91036.2|91011.2|91033.3|91008.3|34
1641804210000|2022-01-10 08:43:30|91029.8|91004.8|91036.2|91011.2|91049.2|91013.6|91026.3|90998.4|64
1641804220000|2022-01-10 08:43:40|91035.4|91010.4|91034.6|91009.6|91035.9|91010.9|91032.6|91007.6|39
1641804230000|2022-01-10 08:43:50|91034.2|91009.2|91024.6|90999.6|91042.6|91009.7|91024.6|90992.6|46
1641804240000|2022-01-10 08:44:00|91023.3|90998.3|91017.6|90992.6|91032.3|90998.3|91016.8|90982.3|48
1641804250000|2022-01-10 08:44:10|91016|90991|91008.4|90983.4|91018.2|90993.2|91008.4|90983.4|51
1641804260000|2022-01-10 08:44:20|91008.5|90983.5|91008.3|90983.3|91020.5|90984.6|91005.7|90970.5|55
1641804270000|2022-01-10 08:44:30|91008|90983|91002.3|90977.3|91014.9|90984.5|91000.1|90962.5|48
1641804280000|2022-01-10 08:44:40|91002.9|90977.9|91001.5|90976.5|91005.3|90980.3|90999.6|90974.6|46
1641804290000|2022-01-10 08:44:50|91003.3|90978.3|91003.5|90978.5|91004.1|90979.1|91001.1|90976.1|46
1641804300000|2022-01-10 08:45:00|91003.3|90978.3|90992.7|90967.7|91015.9|90981.7|90992.5|90953.3|49
1641804310000|2022-01-10 08:45:10|90992.2|90967.2|91000.2|90975.2|91026.2|90985.2|90992.2|90956.3|70
1641804320000|2022-01-10 08:45:20|91000.3|90975.3|91017.9|90967.9|91017.9|90981.3|90999.9|90967.9|41
1641804330000|2022-01-10 08:45:30|91017.5|90967.5|91004.6|90979.6|91017.9|90981|91003.9|90966.3|36
1641804340000|2022-01-10 08:45:40|91004.4|90979.4|91001.8|90976.8|91012.7|90980|90994.8|90961.4|38
1641804350000|2022-01-10 08:45:50|91004.9|90979.9|91013.5|90988.5|91040.4|90996.4|91003.3|90964.9|64
1641804360000|2022-01-10 08:46:00|91013.3|90988.3|91012.6|90987.6|91017.6|90992.6|91011|90986|51
1641804370000|2022-01-10 08:46:10|91012.1|90987.1|91018.5|90993.5|91019|90994|91010.1|90985.1|37
1641804380000|2022-01-10 08:46:20|91019.7|90994.7|91023.9|90998.9|91024.3|90999.3|91016.8|90991.8|54
1641804390000|2022-01-10 08:46:30|91023.7|90998.7|91022.8|90997.8|91024.8|90999.8|91022.2|90997.2|41
1641804400000|2022-01-10 08:46:40|91022.9|90997.9|91016.9|90991.9|91030.4|90999.5|91014.7|90979.4|52
1641804410000|2022-01-10 08:46:50|91016.6|90991.6|91017.9|90992.9|91019|90994|91014.3|90989.3|21
1641804420000|2022-01-10 08:47:00|91018.9|90993.9|91014.3|90989.3|91019.5|90994.5|91013.1|90988.1|43
1641804430000|2022-01-10 08:47:10|91014.2|90989.2|91016|90991|91017.3|90992.3|91013|90988|38
1641804440000|2022-01-10 08:47:20|91016.2|90991.2|91018.9|90993.9|91021.3|90996.3|91016.2|90991.2|41
1641804450000|2022-01-10 08:47:30|91019.1|90994.1|91021.5|90996.5|91023.7|90998.7|91018.4|90993.4|38
1641804460000|2022-01-10 08:47:40|91021.3|90996.3|91018.7|90993.7|91021.3|90996.3|91013.7|90988.7|51
1641804470000|2022-01-10 08:47:50|91018.6|90993.6|91021|90996|91021.9|90996.9|91018.1|90993.1|45
1641804480000|2022-01-10 08:48:00|91021.2|90996.2|91022|90997|91022.6|90997.6|91021.1|90996.1|19
1641804490000|2022-01-10 08:48:10|91021.9|90996.9|91027.7|91002.7|91030.8|91005.8|91021.9|90996.9|34
1641804500000|2022-01-10 08:48:20|91025.8|91000.8|91028.5|91003.5|91028.7|91003.7|91025.1|91000.1|37
1641804510000|2022-01-10 08:48:30|91028.4|91003.4|91025.4|91000.4|91028.5|91003.5|91024.8|90999.8|36
1641804520000|2022-01-10 08:48:40|91026.1|91001.1|91021.4|90996.4|91026.1|91001.1|91017.3|90992.3|39
1641804530000|2022-01-10 08:48:50|91021.9|90996.9|91027|91002|91041.8|91002.5|91021.8|90988.9|32
1641804540000|2022-01-10 08:49:00|91026.9|91001.9|91021.2|90996.2|91026.9|91001.9|91019|90994|55
1641804550000|2022-01-10 08:49:10|91021.1|90996.1|91016.9|90991.9|91021.5|90996.5|91016.4|90991.4|36
1641804560000|2022-01-10 08:49:20|91015.6|90990.6|91030.1|90980.1|91031.3|90994.3|91015.6|90977.5|34
1641804570000|2022-01-10 08:49:30|91030.5|90980.5|91012.9|90987.9|91033.6|90995|91012.9|90980.4|38
1641804580000|2022-01-10 08:49:40|91012.2|90987.2|91012|90987|91014.7|90989.7|91009.2|90984.2|46
1641804590000|2022-01-10 08:49:50|91012.1|90987.1|91010.5|90985.5|91012.1|90987.1|91008|90983|54
1641804600000|2022-01-10 08:50:00|91010.3|90985.3|91014.7|90989.7|91016.3|90991.3|91009.4|90984.4|46
1641804610000|2022-01-10 08:50:10|91015.3|90990.3|91014.9|90989.9|91016.5|90991.5|91010.4|90985.4|50
1641804620000|2022-01-10 08:50:20|91015.2|90990.2|91010.2|90985.2|91016.4|90991.4|91010.2|90985.2|53
1641804630000|2022-01-10 08:50:30|91012.3|90987.3|91010.3|90985.3|91012.3|90987.3|91008.8|90983.8|42
1641804640000|2022-01-10 08:50:40|91011|90986|91011.2|90986.2|91011.8|90986.8|91009.9|90984.9|31
1641804650000|2022-01-10 08:50:50|91011|90986|91015.7|90990.7|91016.6|90991.6|91010.4|90985.4|34
1641804660000|2022-01-10 08:51:00|91015.6|90990.6|91016.9|90991.9|91017.6|90992.6|91015.4|90990.4|41
1641804670000|2022-01-10 08:51:10|91017.2|90992.2|91017.5|90992.5|91018.1|90993.1|91013.7|90988.7|39
1641804680000|2022-01-10 08:51:20|91017.4|90992.4|91015.3|90990.3|91030.5|90993.7|91014.4|90979.1|49
1641804690000|2022-01-10 08:51:30|91015.4|90990.4|91031.2|90981.2|91031.6|90994.4|91013.7|90980.2|43
1641804700000|2022-01-10 08:51:40|91017.6|90992.6|91031|91006|91033.4|91008.4|91014.5|90989.5|36
1641804710000|2022-01-10 08:51:50|91030.5|91005.5|91034.7|91009.7|91038.1|91013.1|91028.7|91003.7|48
1641804720000|2022-01-10 08:52:00|91033.7|91008.7|91049.2|90999.2|91052.2|91013.4|91033.7|90999|42
1641804730000|2022-01-10 08:52:10|91049.4|90999.4|91038.9|91013.9|91049.4|91017.1|91035.9|90997.6|60
1641804740000|2022-01-10 08:52:20|91037.1|91012.1|91037.6|91012.6|91039.2|91014.2|91035.3|91010.3|43
1641804750000|2022-01-10 08:52:30|91038.1|91013.1|91037.4|91012.4|91038.3|91013.3|91035.8|91010.8|42
1641804760000|2022-01-10 08:52:40|91037.6|91012.6|91033.5|91008.5|91039.2|91014.2|91033.5|91008.5|39
1641804770000|2022-01-10 08:52:50|91033.8|91008.8|91032.4|91007.4|91036.8|91011.8|91031|91006|33
1641804780000|2022-01-10 08:53:00|91032.3|91007.3|91021.8|90996.8|91036.1|91008.4|91021.8|90985.1|63
1641804790000|2022-01-10 08:53:10|91021.1|90996.1|91014.4|90964.4|91032.7|90996.1|91012.2|90962.2|62
1641804800000|2022-01-10 08:53:20|91014|90964|91007.1|90957.1|91015.6|90973.3|90995.1|90957|50
1641804810000|2022-01-10 08:53:30|91008.4|90958.4|90966.3|90941.3|91008.9|90958.9|90966.3|90929.7|55
1641804820000|2022-01-10 08:53:40|90965.6|90940.6|90976.9|90926.9|90983.7|90944.2|90965.3|90924|57
1641804830000|2022-01-10 08:53:50|90977.3|90927.3|90966.5|90941.5|90981|90946.3|90962.3|90920.6|65
1641804840000|2022-01-10 08:54:00|90964.8|90939.8|90980.6|90930.6|90985.5|90949.6|90964.3|90927.8|56
1641804850000|2022-01-10 08:54:10|90980.7|90930.7|90969|90944|90994.5|90959.7|90965.1|90925.7|59
1641804860000|2022-01-10 08:54:20|90969.3|90944.3|90975.4|90925.4|90978.6|90944.3|90966|90922.6|44
1641804870000|2022-01-10 08:54:30|90975.3|90925.3|90969.6|90919.6|90976.2|90926.2|90969.3|90919.3|41
1641804880000|2022-01-10 08:54:40|90969.7|90919.7|90954.6|90929.6|90969.9|90933.9|90954.6|90919.3|45
1641804890000|2022-01-10 08:54:50|90953|90928|90964|90914|90967.3|90928.6|90947.2|90912|48
1641804900000|2022-01-10 08:55:00|90964.7|90914.7|90961.3|90911.3|90965|90915|90959.1|90909.1|51
1641804910000|2022-01-10 08:55:10|90961.6|90911.6|90965|90915|90965.5|90923.6|90940.3|90901.5|61
1641804920000|2022-01-10 08:55:20|90964.5|90914.5|90951.3|90901.3|90964.9|90917.6|90941.3|90898.3|61
1641804930000|2022-01-10 08:55:30|90951.1|90901.1|90934.4|90909.4|90952.9|90913.4|90930.2|90900.4|54
1641804940000|2022-01-10 08:55:40|90934.1|90909.1|90938.5|90888.5|90938.5|90910.1|90924|90888.5|57
1641804950000|2022-01-10 08:55:50|90936.8|90886.8|90927.2|90902.2|90937.7|90904.5|90922.5|90885.3|49
1641804960000|2022-01-10 08:56:00|90928.1|90903.1|90931.4|90906.4|90932.8|90907.8|90923.5|90898.5|56
1641804970000|2022-01-10 08:56:10|90931.2|90906.2|90940.1|90915.1|90943.3|90918.3|90930|90905|34
1641804980000|2022-01-10 08:56:20|90941.4|90916.4|90946|90921|90946|90921|90940.9|90915.9|42
1641804990000|2022-01-10 08:56:30|90944.6|90919.6|90943.6|90918.6|90947.3|90922.3|90942.2|90917.2|50
1641805000000|2022-01-10 08:56:40|90943.1|90918.1|90942.4|90917.4|90946.2|90921.2|90940.7|90915.7|48
1641805010000|2022-01-10 08:56:50|90942.7|90917.7|90944.7|90894.7|90952.1|90918.5|90931.6|90893.1|45
1641805020000|2022-01-10 08:57:00|90944.6|90894.6|90939.1|90889.1|90944.6|90903.6|90924.4|90889.1|40
1641805030000|2022-01-10 08:57:10|90938.8|90888.8|90933.6|90883.6|90942.8|90892.8|90932.8|90882.8|57
1641805040000|2022-01-10 08:57:20|90934.3|90884.3|90934.3|90884.3|90934.6|90884.6|90932.8|90882.8|32
1641805050000|2022-01-10 08:57:30|90934.1|90884.1|90917.6|90867.6|90934.3|90890.4|90915.1|90867.5|55
1641805060000|2022-01-10 08:57:40|90918.8|90868.8|90913.9|90863.9|90919.7|90869.7|90913.9|90863.9|44
1641805070000|2022-01-10 08:57:50|90914.4|90864.4|90909|90859|90915|90873.7|90896.4|90858.2|47
1641805080000|2022-01-10 08:58:00|90905.9|90855.9|90887.9|90862.9|90905.9|90864.1|90886.3|90849.5|55
1641805090000|2022-01-10 08:58:10|90887.7|90862.7|90876.4|90826.4|90887.7|90862.7|90868.8|90822.7|65
1641805100000|2022-01-10 08:58:20|90876|90826|90875.2|90825.2|90878.5|90828.5|90859.9|90809.9|67
1641805110000|2022-01-10 08:58:30|90876.8|90826.8|90877.5|90827.5|90885.7|90853.4|90865.3|90826.8|50
1641805120000|2022-01-10 08:58:40|90877.4|90827.4|90867.8|90817.8|90877.5|90831.7|90856.7|90814.8|54
1641805130000|2022-01-10 08:58:50|90867.6|90817.6|90884.7|90834.7|90885.1|90835.1|90867.6|90817.6|55
1641805140000|2022-01-10 08:59:00|90884.6|90834.6|90874.7|90824.7|90892.5|90843|90862.6|90819.1|69
1641805150000|2022-01-10 08:59:10|90874.5|90824.5|90883.6|90833.6|90898.2|90862.3|90863.5|90823.9|72
1641805160000|2022-01-10 08:59:20|90884.1|90834.1|90884.8|90834.8|90887.1|90837.1|90881.3|90831.3|54
1641805170000|2022-01-10 08:59:30|90884.7|90834.7|90898.8|90848.8|90899.4|90849.4|90880.8|90830.8|62
1641805180000|2022-01-10 08:59:40|90897.9|90847.9|90895.1|90845.1|90903.9|90853.9|90892|90842|63
1641805190000|2022-01-10 08:59:50|90895.9|90845.9|90927.3|90877.3|90957.8|90907.8|90894.6|90844.6|68
1641805200000|2022-01-10 09:00:00|90928.1|90878.1|90907.8|90857.8|90928.1|90878.1|90895.9|90845.9|71
1641805210000|2022-01-10 09:00:10|90907.9|90857.9|90917.8|90867.8|90920.8|90870.8|90896.7|90846.7|66
1641805220000|2022-01-10 09:00:20|90918.2|90868.2|90913.4|90863.4|90919.8|90869.8|90913.4|90863.4|52
1641805230000|2022-01-10 09:00:30|90913.5|90863.5|90921|90871|90926.7|90876.7|90913.5|90863.5|59
1641805240000|2022-01-10 09:00:40|90920|90870|90939.5|90889.5|90941.7|90891.7|90918.8|90868.8|58
1641805250000|2022-01-10 09:00:50|90940.4|90890.4|90941.3|90891.3|90942.5|90892.5|90936.7|90886.7|59
1641805260000|2022-01-10 09:01:00|90946.1|90896.1|90941.3|90891.3|90950.7|90900.7|90939.8|90889.8|55
1641805270000|2022-01-10 09:01:10|90941.1|90891.1|90938.8|90888.8|90942.5|90892.5|90921.3|90871.3|55
1641805280000|2022-01-10 09:01:20|90938.3|90888.3|90929.8|90879.8|90938.6|90888.6|90913.6|90869|52
1641805290000|2022-01-10 09:01:30|90929.5|90879.5|90927|90877|90932.2|90882.2|90925.2|90875.2|56
1641805300000|2022-01-10 09:01:40|90927.2|90877.2|90927.6|90877.6|90932.8|90897|90918|90876.8|58
1641805310000|2022-01-10 09:01:50|90927.2|90877.2|90936.1|90886.1|90937.2|90887.2|90927.2|90877.2|39
1641805320000|2022-01-10 09:02:00|90936.8|90886.8|90935.2|90885.2|90942.2|90892.2|90935|90885|50
1641805330000|2022-01-10 09:02:10|90935.1|90885.1|90932.1|90882.1|90935.2|90885.2|90930.5|90880.5|44
1641805340000|2022-01-10 09:02:20|90932.2|90882.2|90926|90876|90933.8|90883.8|90925.1|90875.1|29
1641805350000|2022-01-10 09:02:30|90925.7|90875.7|90912.4|90887.4|90928|90891.3|90912.4|90875.6|44
1641805360000|2022-01-10 09:02:40|90912.2|90887.2|90919.3|90894.3|90927.4|90894.7|90912.2|90874.8|43
1641805370000|2022-01-10 09:02:50|90919.2|90894.2|90925.3|90900.3|90940.1|90904.1|90917.4|90886.8|47
1641805380000|2022-01-10 09:03:00|90924.8|90899.8|90917|90892|90925.2|90900.2|90916.5|90891.5|51
1641805390000|2022-01-10 09:03:10|90916.4|90891.4|90927.2|90877.2|90927.4|90892.9|90914.7|90875.7|28
1641805400000|2022-01-10 09:03:20|90926.9|90876.9|90912.5|90862.5|90926.9|90891.3|90905.5|90862.5|58
1641805410000|2022-01-10 09:03:30|90912.4|90862.4|90926.5|90876.5|90926.5|90881.2|90898.4|90861.1|64
1641805420000|2022-01-10 09:03:40|90913.1|90888.1|90913.5|90888.5|90924.1|90889|90909.5|90869.6|50
1641805430000|2022-01-10 09:03:50|90912.6|90887.6|90911.3|90886.3|90913.7|90888.7|90911.1|90886.1|25
1641805440000|2022-01-10 09:04:00|90910.3|90885.3|90908.7|90883.7|90911.2|90886.2|90906.8|90881.8|46
1641805450000|2022-01-10 09:04:10|90908.8|90883.8|90919.3|90869.3|90920|90884.7|90905.2|90865.9|44
1641805460000|2022-01-10 09:04:20|90919.6|90869.6|90920.6|90870.6|90920.8|90870.8|90919.2|90869.2|32
1641805470000|2022-01-10 09:04:30|90920.5|90870.5|90945.6|90895.6|90946.1|90896.1|90920.1|90870.1|49
1641805480000|2022-01-10 09:04:40|90947.1|90897.1|90958.3|90908.3|90960.9|90910.9|90947.1|90897.1|61
1641805490000|2022-01-10 09:04:50|90959.3|90909.3|90958.4|90908.4|90959.6|90909.6|90955.3|90905.3|45
1641805500000|2022-01-10 09:05:00|90957.8|90907.8|90956.8|90906.8|90962.1|90912.1|90954.7|90904.7|55
1641805510000|2022-01-10 09:05:10|90956.7|90906.7|90945.5|90895.5|90960.1|90916.4|90931.4|90893.9|61
1641805520000|2022-01-10 09:05:20|90945.2|90895.2|90918|90868|90947.3|90909.8|90906.6|90867.8|59
1641805530000|2022-01-10 09:05:30|90918.1|90868.1|90920.1|90870.1|90926.1|90881.4|90906.4|90868.1|60
1641805540000|2022-01-10 09:05:40|90919.6|90869.6|90916.7|90866.7|90920|90880.9|90902.8|90865.1|53
1641805550000|2022-01-10 09:05:50|90916.8|90866.8|90916.4|90866.4|90919.1|90869.1|90916.2|90866.2|40
1641805560000|2022-01-10 09:06:00|90916.8|90866.8|90905.6|90880.6|90918.8|90882.2|90904.8|90866.8|36
1641805570000|2022-01-10 09:06:10|90905.3|90880.3|90912.2|90887.2|90914.1|90889.1|90905.2|90880.2|50
1641805580000|2022-01-10 09:06:20|90912.1|90887.1|90903.1|90878.1|90916.8|90891.8|90903.1|90878.1|56
1641805590000|2022-01-10 09:06:30|90902.9|90877.9|90903.2|90878.2|90908.1|90883.1|90899.9|90874.9|59
1641805600000|2022-01-10 09:06:40|90903|90878|90900.4|90875.4|90909.5|90884.5|90898.5|90873.5|56
1641805610000|2022-01-10 09:06:50|90898.4|90873.4|90879.6|90854.6|90898.6|90873.6|90879.6|90854.6|50
1641805620000|2022-01-10 09:07:00|90879.5|90854.5|90881.5|90856.5|90882.8|90857.8|90879.5|90854.5|46
1641805630000|2022-01-10 09:07:10|90880.4|90855.4|90870.6|90845.6|90888.8|90855.4|90870.6|90833|51
1641805640000|2022-01-10 09:07:20|90871.1|90846.1|90857.1|90832.1|90885.7|90850.4|90857.1|90832.1|54
1641805650000|2022-01-10 09:07:30|90857.8|90832.8|90852.2|90827.2|90866.1|90833.2|90844|90803.1|60
1641805660000|2022-01-10 09:07:40|90852.1|90827.1|90851.3|90826.3|90866.1|90828.9|90850.8|90813.5|52
1641805670000|2022-01-10 09:07:50|90851.8|90826.8|90844|90819|90851.8|90826.8|90844|90819|36
1641805680000|2022-01-10 09:08:00|90844.5|90819.5|90843.7|90818.7|90845.7|90820.7|90842.3|90817.3|57
1641805690000|2022-01-10 09:08:10|90844|90819|90850.8|90825.8|90851.8|90826.8|90843.2|90818.2|54
1641805700000|2022-01-10 09:08:20|90850.4|90825.4|90855.6|90830.6|90855.7|90830.7|90850.2|90825.2|51
1641805710000|2022-01-10 09:08:30|90854.5|90829.5|90856.3|90831.3|90857.7|90832.7|90853.7|90828.7|46
1641805720000|2022-01-10 09:08:40|90856.8|90831.8|90854.7|90829.7|90856.8|90831.8|90853|90828|45
1641805730000|2022-01-10 09:08:50|90855.1|90830.1|90855.2|90830.2|90865.3|90830.3|90852.1|90814.6|26
1641805740000|2022-01-10 09:09:00|90855.1|90830.1|90857.3|90832.3|90857.3|90832.3|90852.6|90827.6|44
1641805750000|2022-01-10 09:09:10|90856.9|90831.9|90863.3|90838.3|90864.5|90839.5|90856.9|90831.9|32
1641805760000|2022-01-10 09:09:20|90863|90838|90866.2|90841.2|90867.8|90842.8|90862|90837|46
1641805770000|2022-01-10 09:09:30|90866.7|90841.7|90858.2|90833.2|90872|90842.4|90857.2|90822|53
1641805780000|2022-01-10 09:09:40|90858|90833|90859.9|90834.9|90861.7|90836.7|90857.1|90832.1|32
1641805790000|2022-01-10 09:09:50|90859.8|90834.8|90859.1|90834.1|90860.2|90835.2|90858.9|90833.9|27
1641805800000|2022-01-10 09:10:00|90858.8|90833.8|90856.3|90831.3|90859.5|90834.5|90855|90830|48
1641805810000|2022-01-10 09:10:10|90855.9|90830.9|90846.8|90821.8|90861.8|90831|90844.4|90810.9|53
1641805820000|2022-01-10 09:10:20|90846.2|90821.2|90843|90818|90847.3|90822.3|90842.2|90817.2|47
1641805830000|2022-01-10 09:10:30|90843.1|90818.1|90839.6|90814.6|90843.7|90818.7|90837.8|90812.8|46
1641805840000|2022-01-10 09:10:40|90839.5|90814.5|90833.4|90808.4|90839.5|90814.5|90831.6|90806.6|46
1641805850000|2022-01-10 09:10:50|90833.5|90808.5|90836.3|90811.3|90837|90812|90828|90803|56
1641805860000|2022-01-10 09:11:00|90836.2|90811.2|90843.2|90818.2|90845.8|90820.8|90834.4|90809.4|41
1641805870000|2022-01-10 09:11:10|90843.9|90818.9|90835|90810|90843.9|90818.9|90834|90809|51
1641805880000|2022-01-10 09:11:20|90836|90811|90835.6|90810.6|90836.4|90811.4|90831.6|90806.6|52
1641805890000|2022-01-10 09:11:30|90836.2|90811.2|90834.3|90809.3|90838.4|90813.4|90834.2|90809.2|39
1641805900000|2022-01-10 09:11:40|90834.2|90809.2|90834.5|90809.5|90838|90813|90833.2|90808.2|32
1641805910000|2022-01-10 09:11:50|90835.4|90810.4|90842.1|90817.1|90853.2|90817.4|90835.2|90803.2|46
1641805920000|2022-01-10 09:12:00|90841.8|90816.8|90839.4|90814.4|90845.3|90820.3|90838.9|90813.9|50
1641805930000|2022-01-10 09:12:10|90840.3|90815.3|90837.4|90812.4|90840.4|90815.4|90836.4|90811.4|48
1641805940000|2022-01-10 09:12:20|90837.3|90812.3|90836.6|90811.6|90853.5|90815.9|90836.6|90800.3|43
1641805950000|2022-01-10 09:12:30|90836.5|90811.5|90836.3|90811.3|90838.9|90813.9|90834.4|90809.4|51
1641805960000|2022-01-10 09:12:40|90836.5|90811.5|90835|90810|90850.2|90811.8|90832.9|90799.3|42
1641805970000|2022-01-10 09:12:50|90834.7|90809.7|90825|90800|90844|90809.7|90824|90790.1|49
1641805980000|2022-01-10 09:13:00|90837|90787|90821.4|90796.4|90838.1|90802.3|90814.3|90784.1|61
1641805990000|2022-01-10 09:13:10|90821.5|90796.5|90816.9|90791.9|90831.6|90797.6|90815.8|90778.5|45
1641806000000|2022-01-10 09:13:20|90815.5|90790.5|90809.1|90784.1|90815.7|90790.7|90807.1|90782.1|58
1641806010000|2022-01-10 09:13:30|90810.8|90785.8|90806.9|90781.9|90810.8|90785.8|90804.6|90779.6|41
1641806020000|2022-01-10 09:13:40|90820.4|90770.4|90801.4|90776.4|90820.4|90780.8|90801.4|90765.9|43
1641806030000|2022-01-10 09:13:50|90801.2|90776.2|90814.7|90764.7|90815.7|90778.9|90795.9|90757.9|60
1641806040000|2022-01-10 09:14:00|90814.8|90764.8|90799.2|90774.2|90815.9|90777.4|90798.2|90762.6|60
1641806050000|2022-01-10 09:14:10|90799.1|90774.1|90797.7|90772.7|90799.6|90774.6|90797.4|90772.4|43
1641806060000|2022-01-10 09:14:20|90797.6|90772.6|90797|90772|90798.5|90773.5|90796.9|90771.9|41
1641806070000|2022-01-10 09:14:30|90796.9|90771.9|90791.7|90766.7|90797.8|90772.8|90785.9|90760.9|52
1641806080000|2022-01-10 09:14:40|90791.2|90766.2|90795.8|90770.8|90798.5|90773.5|90791.2|90766.2|49
1641806090000|2022-01-10 09:14:50|90798.3|90773.3|90804.3|90779.3|90807.1|90782.1|90798.2|90773.2|45
1641806100000|2022-01-10 09:15:00|90804.4|90779.4|90801.5|90776.5|90808.2|90783.2|90801|90776|43
1641806110000|2022-01-10 09:15:10|90801.4|90776.4|90793.8|90768.8|90801.6|90776.6|90792.7|90767.7|53
1641806120000|2022-01-10 09:15:20|90793.9|90768.9|90792.5|90767.5|90793.9|90768.9|90792.5|90767.5|31
1641806130000|2022-01-10 09:15:30|90792.3|90767.3|90789.8|90764.8|90792.3|90767.3|90789.2|90764.2|37
1641806140000|2022-01-10 09:15:40|90790.1|90765.1|90783.6|90758.6|90790.3|90765.3|90780.8|90755.8|49
1641806150000|2022-01-10 09:15:50|90783.3|90758.3|90805|90780|90811.7|90786.7|90782.9|90757.9|61
1641806160000|2022-01-10 09:16:00|90804.8|90779.8|90816|90791|90816|90791|90803.7|90778.7|51
1641806170000|2022-01-10 09:16:10|90815.7|90790.7|90826.4|90801.4|90843.4|90803.9|90812.3|90782|57
1641806180000|2022-01-10 09:16:20|90826.6|90801.6|90822.4|90797.4|90827|90802|90822.1|90797.1|45
1641806190000|2022-01-10 09:16:30|90822.8|90797.8|90822.1|90797.1|90825|90800|90820.8|90795.8|58
1641806200000|2022-01-10 09:16:40|90821.6|90796.6|90825.7|90800.7|90829|90804|90821.6|90796.6|40
1641806210000|2022-01-10 09:16:50|90826.9|90801.9|90833.3|90808.3|90833.7|90808.7|90824.6|90799.6|40
1641806220000|2022-01-10 09:17:00|90834.2|90809.2|90845.8|90795.8|90847.1|90815.4|90828.8|90794.6|65
1641806230000|2022-01-10 09:17:10|90833.8|90808.8|90829.7|90804.7|90835.1|90810.1|90829.7|90804.7|52
1641806240000|2022-01-10 09:17:20|90829.5|90804.5|90822.1|90797.1|90838.5|90805|90822.1|90788.1|52
1641806250000|2022-01-10 09:17:30|90822.2|90797.2|90820.5|90795.5|90822.2|90797.2|90815.1|90790.1|64
1641806260000|2022-01-10 09:17:40|90820.2|90795.2|90824.7|90799.7|90824.7|90799.7|90815.1|90790.1|63
1641806270000|2022-01-10 09:17:50|90824.1|90799.1|90823.1|90798.1|90826.1|90801.1|90820.5|90795.5|52
1641806280000|2022-01-10 09:18:00|90822.6|90797.6|90821.2|90796.2|90825.1|90800.1|90820.1|90795.1|60
1641806290000|2022-01-10 09:18:10|90821.5|90796.5|90800.3|90775.3|90824.1|90799.1|90799.3|90774.3|55
1641806300000|2022-01-10 09:18:20|90800.6|90775.6|90796.3|90771.3|90803.5|90778.5|90795.5|90770.5|53
1641806310000|2022-01-10 09:18:30|90796.2|90771.2|90798.2|90773.2|90800.4|90775.4|90795.2|90770.2|39
1641806320000|2022-01-10 09:18:40|90798.4|90773.4|90794.9|90769.9|90798.4|90773.4|90794.7|90769.7|28
1641806330000|2022-01-10 09:18:50|90795.5|90770.5|90795.4|90770.4|90811.4|90776|90792.9|90760.2|52
1641806340000|2022-01-10 09:19:00|90794.4|90769.4|90791.6|90766.6|90795.9|90770.9|90788.8|90763.8|49
1641806350000|2022-01-10 09:19:10|90791.4|90766.4|90791|90766|90792.5|90767.5|90787.6|90762.6|48
1641806360000|2022-01-10 09:19:20|90791.3|90766.3|90782|90757|90797.3|90766.5|90781.3|90744.6|39
1641806370000|2022-01-10 09:19:30|90781.6|90756.6|90779|90754|90791.8|90758.3|90771.1|90732.5|55
1641806380000|2022-01-10 09:19:40|90778.4|90753.4|90785.1|90760.1|90786.3|90761.3|90778|90753|44
1641806390000|2022-01-10 09:19:50|90785.4|90760.4|90788.6|90763.6|90789.4|90764.4|90782.6|90757.6|47
1641806400000|2022-01-10 09:20:00|90785.6|90760.6|90790.6|90765.6|90797.9|90772.9|90785.5|90760.5|50
1641806410000|2022-01-10 09:20:10|90790.8|90765.8|90795.6|90770.6|90796.5|90771.5|90788.2|90763.2|62
1641806420000|2022-01-10 09:20:20|90796.1|90771.1|90797.6|90772.6|90797.7|90772.7|90795.5|90770.5|44
1641806430000|2022-01-10 09:20:30|90797.8|90772.8|90798.6|90773.6|90801.2|90776.2|90797.1|90772.1|42
1641806440000|2022-01-10 09:20:40|90798.8|90773.8|90799.3|90774.3|90814.2|90775.7|90795.9|90762.8|37
1641806450000|2022-01-10 09:20:50|90799.6|90774.6|90804.8|90779.8|90806.4|90781.4|90799.4|90774.4|51
1641806460000|2022-01-10 09:21:00|90805|90780|90808.2|90783.2|90809|90784|90804.8|90779.8|53
1641806470000|2022-01-10 09:21:10|90809.2|90784.2|90806|90781|90809.5|90784.5|90802.9|90777.9|47
1641806480000|2022-01-10 09:21:20|90805.9|90780.9|90807.8|90782.8|90810.7|90785.7|90805.7|90780.7|47
1641806490000|2022-01-10 09:21:30|90808.7|90783.7|90814.7|90789.7|90815.9|90790.9|90807.5|90782.5|40
1641806500000|2022-01-10 09:21:40|90815.3|90790.3|90813|90788|90819.7|90794.7|90807|90782|59
1641806510000|2022-01-10 09:21:50|90813.2|90788.2|90811|90786|90813.2|90788.2|90809.8|90784.8|29
1641806520000|2022-01-10 09:22:00|90809.8|90784.8|90811|90786|90811.5|90786.5|90809.6|90784.6|35
1641806530000|2022-01-10 09:22:10|90810.7|90785.7|90779.6|90754.6|90810.7|90785.7|90775.3|90750.3|68
1641806540000|2022-01-10 09:22:20|90778.3|90753.3|90788|90763|90793.2|90768.2|90777.2|90752.2|65
1641806550000|2022-01-10 09:22:30|90789.6|90764.6|90790.2|90765.2|90792.7|90767.7|90787.4|90762.4|38
1641806560000|2022-01-10 09:22:40|90790.3|90765.3|90793.3|90768.3|90798.3|90773.3|90783.8|90758.8|62
1641806570000|2022-01-10 09:22:50|90787.7|90762.7|90792.5|90767.5|90792.8|90767.8|90783.7|90758.7|57
1641806580000|2022-01-10 09:23:00|90792.8|90767.8|90786|90736|90793|90768|90772.5|90734.7|53
1641806590000|2022-01-10 09:23:10|90784.1|90734.1|90757.4|90732.4|90785.1|90751.1|90754.3|90729.3|50
1641806600000|2022-01-10 09:23:20|90757.3|90732.3|90756.7|90731.7|90765.7|90740.7|90756.3|90731.3|43
1641806610000|2022-01-10 09:23:30|90757|90732|90767.5|90742.5|90771.7|90746.7|90757|90732|52
1641806620000|2022-01-10 09:23:40|90766.5|90741.5|90760.3|90735.3|90767.9|90742.9|90760.3|90735.3|47
1641806630000|2022-01-10 09:23:50|90759.3|90734.3|90768|90743|90768.5|90743.5|90756.5|90731.5|56
1641806640000|2022-01-10 09:24:00|90767.2|90742.2|90768.1|90743.1|90768.7|90743.7|90762.1|90737.1|46
1641806650000|2022-01-10 09:24:10|90768|90743|90761.6|90736.6|90768.6|90743.6|90761|90736|48
1641806660000|2022-01-10 09:24:20|90761.7|90736.7|90761.3|90736.3|90764.6|90739.6|90758.9|90733.9|41
1641806670000|2022-01-10 09:24:30|90760.9|90735.9|90761.8|90736.8|90765.6|90740.6|90760.4|90735.4|38
1641806680000|2022-01-10 09:24:40|90761.4|90736.4|90761.9|90736.9|90763|90738|90761.4|90736.4|31
1641806690000|2022-01-10 09:24:50|90761.7|90736.7|90763|90738|90765.7|90740.7|90760.9|90735.9|43
1641806700000|2022-01-10 09:25:00|90763.2|90738.2|90755.1|90730.1|90763.7|90738.7|90753.9|90728.9|36
1641806710000|2022-01-10 09:25:10|90755.4|90730.4|90752.1|90727.1|90755.5|90730.5|90749.7|90724.7|36
1641806720000|2022-01-10 09:25:20|90752.4|90727.4|90755.8|90730.8|90756.3|90731.3|90751.9|90726.9|28
1641806730000|2022-01-10 09:25:30|90755.3|90730.3|90781.6|90756.6|90781.9|90756.9|90753.2|90728.2|40
1641806740000|2022-01-10 09:25:40|90782.3|90757.3|90770|90745|90782.3|90757.3|90769.7|90744.7|51
1641806750000|2022-01-10 09:25:50|90771.1|90746.1|90769|90744|90771.1|90746.1|90768|90743|20
1641806760000|2022-01-10 09:26:00|90768.9|90743.9|90757.9|90732.9|90774.5|90749.5|90757.6|90732.6|47
1641806770000|2022-01-10 09:26:10|90757.6|90732.6|90767.4|90742.4|90770.5|90745.5|90757.1|90732.1|56
1641806780000|2022-01-10 09:26:20|90767.7|90742.7|90761|90736|90771.9|90746.9|90758.6|90733.6|44
1641806790000|2022-01-10 09:26:30|90760.3|90735.3|90772.5|90747.5|90773.2|90748.2|90754.8|90729.8|40
1641806800000|2022-01-10 09:26:40|90773.1|90748.1|90783.1|90758.1|90784.4|90759.4|90770.7|90745.7|59
1641806810000|2022-01-10 09:26:50|90783|90758|90800.8|90775.8|90801.4|90776.4|90783|90758|59
1641806820000|2022-01-10 09:27:00|90802.4|90777.4|90807.1|90782.1|90813.7|90788.7|90800.3|90775.3|65
1641806830000|2022-01-10 09:27:10|90806.6|90781.6|90807.6|90782.6|90811.9|90786.9|90804.2|90779.2|51
1641806840000|2022-01-10 09:27:20|90806.6|90781.6|90811.9|90786.9|90813.1|90788.1|90801.9|90776.9|40
1641806850000|2022-01-10 09:27:30|90812|90787|90809.9|90784.9|90820.4|90795.4|90806.8|90781.8|52
1641806860000|2022-01-10 09:27:40|90809.7|90784.7|90796.6|90771.6|90809.7|90784.7|90786.3|90761.3|54
1641806870000|2022-01-10 09:27:50|90796.3|90771.3|90799.4|90774.4|90800.7|90775.7|90796|90771|47
1641806880000|2022-01-10 09:28:00|90799.7|90774.7|90804.2|90779.2|90810.2|90785.2|90799.3|90774.3|53
1641806890000|2022-01-10 09:28:10|90804.9|90779.9|90801.1|90776.1|90808.6|90783.6|90800.5|90775.5|39
1641806900000|2022-01-10 09:28:20|90802.3|90777.3|90808.7|90783.7|90808.7|90783.7|90802.3|90777.3|43
1641806910000|2022-01-10 09:28:30|90808.1|90783.1|90818.4|90793.4|90829.5|90804.5|90807.6|90782.6|52
1641806920000|2022-01-10 09:28:40|90817.4|90792.4|90821.4|90796.4|90823|90798|90817.4|90792.4|34
1641806930000|2022-01-10 09:28:50|90821.9|90796.9|90840|90815|90841|90816|90819.8|90794.8|43
1641806940000|2022-01-10 09:29:00|90840.6|90815.6|90831.3|90806.3|90840.6|90815.6|90829.7|90804.7|53
1641806950000|2022-01-10 09:29:10|90831.8|90806.8|90834.4|90809.4|90837.5|90812.5|90830.9|90805.9|66
1641806960000|2022-01-10 09:29:20|90832.2|90807.2|90838.2|90813.2|90842.2|90817.2|90831.7|90806.7|39
1641806970000|2022-01-10 09:29:30|90836.7|90811.7|90836.6|90811.6|90838.9|90813.9|90835.6|90810.6|40
1641806980000|2022-01-10 09:29:40|90836|90811|90828.6|90803.6|90836.5|90811.5|90828|90803|46
1641806990000|2022-01-10 09:29:50|90828.5|90803.5|90830.1|90805.1|90833.5|90808.5|90828.5|90803.5|43
1641807000000|2022-01-10 09:30:00|90830.6|90805.6|90831.9|90806.9|90833.7|90808.7|90830.2|90805.2|32
1641807010000|2022-01-10 09:30:10|90830.9|90805.9|90824.8|90774.8|90831.1|90806.1|90810.2|90773.9|46
1641807020000|2022-01-10 09:30:20|90825.1|90775.1|90791.9|90766.9|90825.1|90784.6|90791.9|90765|69
1641807030000|2022-01-10 09:30:30|90792.6|90767.6|90792.6|90767.6|90795.5|90770.5|90786.4|90761.4|60
1641807040000|2022-01-10 09:30:40|90793.7|90768.7|90797.8|90772.8|90799.5|90774.5|90791.2|90766.2|46
1641807050000|2022-01-10 09:30:50|90800.5|90775.5|90799.6|90774.6|90802.3|90777.3|90798.7|90773.7|60
1641807060000|2022-01-10 09:31:00|90799.8|90774.8|90800.5|90775.5|90804.3|90779.3|90799.6|90774.6|59
1641807070000|2022-01-10 09:31:10|90801.2|90776.2|90805|90780|90805.2|90780.2|90798.4|90773.4|59
1641807080000|2022-01-10 09:31:20|90805.4|90780.4|90808.7|90783.7|90809.8|90784.8|90802.9|90777.9|49
1641807090000|2022-01-10 09:31:30|90809|90784|90803.8|90778.8|90809.1|90784.1|90803.3|90778.3|26
1641807100000|2022-01-10 09:31:40|90802.6|90777.6|90798.8|90773.8|90805.9|90780.9|90798.8|90773.8|50
1641807110000|2022-01-10 09:31:50|90798.7|90773.7|90795.5|90770.5|90802.1|90777.1|90794.2|90769.2|60
1641807120000|2022-01-10 09:32:00|90795.4|90770.4|90792.5|90767.5|90800.3|90775.3|90790.9|90765.9|56
1641807130000|2022-01-10 09:32:10|90792.9|90767.9|90829|90779|90832.2|90800|90792.9|90767.9|50
1641807140000|2022-01-10 09:32:20|90830.1|90780.1|90816.1|90791.1|90830.3|90793.5|90810.2|90780.1|56
1641807150000|2022-01-10 09:32:30|90815.2|90790.2|90829.5|90804.5|90829.5|90804.5|90813.2|90788.2|48
1641807160000|2022-01-10 09:32:40|90829.2|90804.2|90820.9|90795.9|90831.1|90806.1|90820.9|90795.9|53
1641807170000|2022-01-10 09:32:50|90821.4|90796.4|90828|90803|90828|90803|90816.9|90791.9|50
1641807180000|2022-01-10 09:33:00|90828.6|90803.6|90840.2|90815.2|90840.7|90815.7|90828.5|90803.5|53
1641807190000|2022-01-10 09:33:10|90840.4|90815.4|90833.6|90808.6|90845.4|90820.4|90833.6|90808.6|35
1641807200000|2022-01-10 09:33:20|90837|90812|90828.9|90803.9|90838|90813|90827.3|90802.3|56
1641807210000|2022-01-10 09:33:30|90829.9|90804.9|90823.7|90798.7|90831.6|90806.6|90818.7|90793.7|53
1641807220000|2022-01-10 09:33:40|90823.9|90798.9|90835.9|90810.9|90839.2|90814.2|90823.5|90798.5|44
1641807230000|2022-01-10 09:33:50|90835.7|90810.7|90829.8|90804.8|90836.9|90811.9|90826.1|90801.1|32
1641807240000|2022-01-10 09:34:00|90829.9|90804.9|90834.2|90809.2|90836.9|90811.9|90829.2|90804.2|43
1641807250000|2022-01-10 09:34:10|90833|90808|90834|90809|90845.1|90811.1|90829.6|90795.1|39
1641807260000|2022-01-10 09:34:20|90834.4|90809.4|90832.7|90807.7|90835.2|90810.2|90831.7|90806.7|25
1641807270000|2022-01-10 09:34:30|90835.6|90810.6|90836.4|90811.4|90836.8|90811.8|90834.6|90809.6|43
1641807280000|2022-01-10 09:34:40|90835.9|90810.9|90832.7|90807.7|90835.9|90810.9|90831.1|90806.1|32
1641807290000|2022-01-10 09:34:50|90832.9|90807.9|90830.4|90805.4|90840.9|90809.6|90823.6|90789.8|48
1641807300000|2022-01-10 09:35:00|90833.7|90808.7|90855|90805|90863.3|90818.4|90833.7|90796.8|57
1641807310000|2022-01-10 09:35:10|90855.1|90805.1|90841.2|90816.2|90855.1|90817.4|90841.2|90804.7|15
1641807320000|2022-01-10 09:35:20|90841.3|90816.3|90829.2|90804.2|90841.4|90816.4|90827.4|90802.4|31
1641807330000|2022-01-10 09:35:30|90828.9|90803.9|90829.5|90804.5|90834.8|90809.8|90827.6|90802.6|43
1641807340000|2022-01-10 09:35:40|90827.7|90802.7|90837.8|90812.8|90839|90814|90826.9|90801.9|52
1641807350000|2022-01-10 09:35:50|90838.1|90813.1|90840|90815|90843.2|90818.2|90838|90813|36
1641807360000|2022-01-10 09:36:00|90839.9|90814.9|90855.5|90805.5|90855.8|90820|90834.3|90805.5|49
1641807370000|2022-01-10 09:36:10|90855.7|90805.7|90845.2|90820.2|90855.7|90820.9|90844.2|90805.7|30
1641807380000|2022-01-10 09:36:20|90844.6|90819.6|90846.4|90821.4|90848.6|90823.6|90843.3|90818.3|42
1641807390000|2022-01-10 09:36:30|90845.6|90820.6|90835.6|90810.6|90847.8|90820.6|90834.6|90796.9|46
1641807400000|2022-01-10 09:36:40|90836.2|90811.2|90833.4|90783.4|90836.2|90811.2|90816.6|90767.7|57
1641807410000|2022-01-10 09:36:50|90831.8|90781.8|90822.3|90797.3|90834.6|90798.4|90806.7|90773.3|61
1641807420000|2022-01-10 09:37:00|90824.7|90799.7|90819|90794|90825.3|90800.3|90816.9|90791.9|57
1641807430000|2022-01-10 09:37:10|90819.2|90794.2|90825.6|90800.6|90835.4|90801.3|90817.7|90784.8|42
1641807440000|2022-01-10 09:37:20|90825.9|90800.9|90825.1|90800.1|90826.2|90801.2|90824.3|90799.3|27
1641807450000|2022-01-10 09:37:30|90824.5|90799.5|90817.8|90792.8|90824.8|90799.8|90817.8|90792.8|41
1641807460000|2022-01-10 09:37:40|90817.7|90792.7|90832.4|90782.4|90832.8|90794|90817.5|90781.8|26
1641807470000|2022-01-10 09:37:50|90832.6|90782.6|90837.6|90812.6|90838.3|90812.6|90825.9|90782.5|51
1641807480000|2022-01-10 09:38:00|90838.1|90813.1|90830.1|90805.1|90853.7|90819.5|90829.3|90802.5|62
1641807490000|2022-01-10 09:38:10|90830|90805|90829.2|90804.2|90841.4|90805.4|90825.2|90790.6|47
1641807500000|2022-01-10 09:38:20|90828.6|90803.6|90828.8|90803.8|90838.9|90804.7|90824.7|90787.7|40
1641807510000|2022-01-10 09:38:30|90829.2|90804.2|90825.1|90800.1|90829.9|90804.9|90823.7|90798.7|54
1641807520000|2022-01-10 09:38:40|90824.4|90799.4|90837.7|90787.7|90838.1|90800.6|90823.2|90786.6|26
1641807530000|2022-01-10 09:38:50|90837|90787|90844.3|90794.3|90848.9|90807.9|90831|90786.2|48
1641807540000|2022-01-10 09:39:00|90834.1|90809.1|90844.4|90794.4|90844.4|90809.1|90828.9|90791.8|48
1641807550000|2022-01-10 09:39:10|90844.5|90794.5|90837.3|90812.3|90851.5|90815.3|90835.3|90793.5|50
1641807560000|2022-01-10 09:39:20|90837|90812|90835.1|90810.1|90837|90812|90834.4|90809.4|34
1641807570000|2022-01-10 09:39:30|90834.8|90809.8|90847|90797|90849.6|90810.5|90834.4|90796.3|38
1641807580000|2022-01-10 09:39:40|90847.3|90797.3|90888.3|90838.3|90889|90846|90835.3|90796.5|49
1641807590000|2022-01-10 09:39:50|90888|90838|90902.5|90852.5|90904|90854|90887.5|90837.5|69
1641807600000|2022-01-10 09:40:00|90902.1|90852.1|90894.2|90869.2|90907.2|90869.2|90894.2|90851.4|59
1641807610000|2022-01-10 09:40:10|90894.3|90869.3|90913.8|90863.8|90914.6|90869.3|90890|90852.1|56
1641807620000|2022-01-10 09:40:20|90914.1|90864.1|90921.1|90871.1|90925.8|90886.6|90900.4|90864.1|55
1641807630000|2022-01-10 09:40:30|90921.2|90871.2|90894.4|90844.4|90921.2|90881.4|90894.2|90844.2|59
1641807640000|2022-01-10 09:40:40|90895.6|90845.6|90878.3|90853.3|90902|90864.7|90874.7|90844.5|55
1641807650000|2022-01-10 09:40:50|90879.3|90854.3|90890.6|90840.6|90892.6|90854.7|90878.4|90831.4|54
1641807660000|2022-01-10 09:41:00|90890.5|90840.5|90875.5|90850.5|90895.7|90859.7|90869.9|90838.4|58
1641807670000|2022-01-10 09:41:10|90875|90850|90870.9|90845.9|90883.8|90852.9|90870.9|90831.7|38
1641807680000|2022-01-10 09:41:20|90870.6|90845.6|90874.7|90849.7|90883.3|90849.8|90869|90833.2|46
1641807690000|2022-01-10 09:41:30|90873.9|90848.9|90877.3|90852.3|90890.2|90852.8|90873.8|90837.8|46
1641807700000|2022-01-10 09:41:40|90877.4|90852.4|90874.4|90849.4|90877.6|90852.6|90872.8|90847.8|46
1641807710000|2022-01-10 09:41:50|90874.2|90849.2|90882.9|90832.9|90884|90851.8|90871.3|90831.4|56
1641807720000|2022-01-10 09:42:00|90884|90834|90886.3|90836.3|90894.6|90854.1|90871.1|90834|51
1641807730000|2022-01-10 09:42:10|90884.7|90834.7|90868.8|90843.8|90885.1|90844.9|90866.4|90834.7|38
1641807740000|2022-01-10 09:42:20|90869.2|90844.2|90868.7|90843.7|90869.3|90844.3|90867.8|90842.8|27
1641807750000|2022-01-10 09:42:30|90868.8|90843.8|90871.7|90846.7|90882.8|90847|90868.7|90832.8|16
1641807760000|2022-01-10 09:42:40|90871.8|90846.8|90871.9|90846.9|90873.6|90848.6|90869.7|90844.7|36
1641807770000|2022-01-10 09:42:50|90872|90847|90870.1|90845.1|90872|90847|90870.1|90845.1|19
1641807780000|2022-01-10 09:43:00|90870.4|90845.4|90873.4|90848.4|90885.3|90848.7|90869.3|90834.8|42
1641807790000|2022-01-10 09:43:10|90873.3|90848.3|90879.4|90854.4|90879.4|90854.4|90872.6|90847.6|33
1641807800000|2022-01-10 09:43:20|90880.1|90855.1|90871.8|90846.8|90888|90856.2|90871.3|90828.1|53
1641807810000|2022-01-10 09:43:30|90888.5|90838.5|90867.7|90842.7|90888.5|90848.9|90861.2|90823.5|67
1641807820000|2022-01-10 09:43:40|90868|90843|90864.4|90839.4|90868.8|90843.8|90863.3|90838.3|38
1641807830000|2022-01-10 09:43:50|90864.6|90839.6|90857.8|90832.8|90871.9|90839.6|90850|90818.7|48
1641807840000|2022-01-10 09:44:00|90858.3|90833.3|90850.2|90825.2|90858.6|90833.6|90849.6|90824.6|45
1641807850000|2022-01-10 09:44:10|90850.8|90825.8|90846.9|90821.9|90862.9|90831.4|90845.4|90810.9|44
1641807860000|2022-01-10 09:44:20|90848|90823|90847|90822|90848.3|90823.3|90846.2|90821.2|26
1641807870000|2022-01-10 09:44:30|90846.4|90821.4|90852.5|90827.5|90864.8|90839.8|90845.8|90809.4|65
1641807880000|2022-01-10 09:44:40|90852|90827|90847.7|90822.7|90852.8|90827.8|90846.3|90821.3|47
1641807890000|2022-01-10 09:44:50|90846.3|90821.3|90856.8|90831.8|90876.3|90831.8|90846.3|90814.6|64
1641807900000|2022-01-10 09:45:00|90855.8|90830.8|90865.6|90840.6|90882.4|90843.3|90849.4|90824.4|63
1641807910000|2022-01-10 09:45:10|90866.7|90841.7|90865.9|90840.9|90867.3|90842.3|90864.4|90839.4|34
1641807920000|2022-01-10 09:45:20|90866.3|90841.3|90867.5|90842.5|90869.1|90844.1|90866.2|90841.2|27
1641807930000|2022-01-10 09:45:30|90867.4|90842.4|90872.7|90847.7|90872.9|90847.9|90857.2|90832.2|55
1641807940000|2022-01-10 09:45:40|90872.5|90847.5|90867.2|90842.2|90872.5|90847.5|90856.9|90831.9|65
1641807950000|2022-01-10 09:45:50|90867.8|90842.8|90867.9|90842.9|90872.7|90847.7|90863.6|90838.6|56
1641807960000|2022-01-10 09:46:00|90868|90843|90879.3|90854.3|90880.8|90855.8|90864.3|90839.3|54
1641807970000|2022-01-10 09:46:10|90879.4|90854.4|90875.6|90850.6|90881.1|90856.1|90874.3|90849.3|44
1641807980000|2022-01-10 09:46:20|90875.3|90850.3|90872.6|90847.6|90875.9|90850.9|90867.9|90842.9|42
1641807990000|2022-01-10 09:46:30|90871.1|90846.1|90866.4|90841.4|90875|90850|90864.8|90839.8|48
1641808000000|2022-01-10 09:46:40|90866.5|90841.5|90870.8|90845.8|90885.7|90848.4|90854|90828.4|58
1641808010000|2022-01-10 09:46:50|90871.4|90846.4|90874.9|90849.9|90875.1|90850.1|90870.5|90845.5|44
1641808020000|2022-01-10 09:47:00|90874.7|90849.7|90876.8|90851.8|90878.8|90853.8|90873.9|90848.9|32
1641808030000|2022-01-10 09:47:10|90877|90852|90875|90850|90877.1|90852.1|90874.8|90849.8|30
1641808040000|2022-01-10 09:47:20|90874.9|90849.9|90876.7|90851.7|90879|90854|90874|90849|33
1641808050000|2022-01-10 09:47:30|90877.1|90852.1|90868.6|90843.6|90877.8|90852.8|90867.6|90842.6|46
1641808060000|2022-01-10 09:47:40|90868.4|90843.4|90878.8|90853.8|90879.3|90854.3|90867.2|90842.2|52
1641808070000|2022-01-10 09:47:50|90879.1|90854.1|90878.5|90853.5|90880.6|90855.6|90873.8|90848.8|57
1641808080000|2022-01-10 09:48:00|90878.6|90853.6|90878.2|90853.2|90879.9|90854.9|90877.5|90852.5|46
1641808090000|2022-01-10 09:48:10|90878.7|90853.7|90879.3|90854.3|90880.2|90855.2|90877.6|90852.6|35
1641808100000|2022-01-10 09:48:20|90879.7|90854.7|90883.6|90858.6|90885.3|90860.3|90879.7|90854.7|47
1641808110000|2022-01-10 09:48:30|90883.5|90858.5|90885.5|90860.5|90885.8|90860.8|90879.1|90854.1|45
1641808120000|2022-01-10 09:48:40|90885|90860|90891.4|90866.4|90891.5|90866.5|90885|90860|46
1641808130000|2022-01-10 09:48:50|90891.1|90866.1|90889.8|90864.8|90892.3|90867.3|90888.8|90863.8|50
1641808140000|2022-01-10 09:49:00|90889.6|90864.6|90889.1|90864.1|90890.6|90865.6|90889.1|90864.1|40
1641808150000|2022-01-10 09:49:10|90888.7|90863.7|90913.9|90863.9|90915.7|90867.9|90882.7|90857.7|39
1641808160000|2022-01-10 09:49:20|90914.9|90864.9|90900.5|90875.5|90914.9|90877.6|90898.1|90862.2|51
1641808170000|2022-01-10 09:49:30|90900.3|90875.3|90908.4|90883.4|90910.6|90885.6|90899.8|90874.8|50
1641808180000|2022-01-10 09:49:40|90908.2|90883.2|90909.2|90884.2|90910.1|90885.1|90908.2|90883.2|42
1641808190000|2022-01-10 09:49:50|90908.7|90883.7|90901.6|90876.6|90909.3|90884.3|90901.4|90876.4|45
1641808200000|2022-01-10 09:50:00|90901.4|90876.4|90907.8|90882.8|90908.9|90883.9|90901|90876|45
1641808210000|2022-01-10 09:50:10|90908.6|90883.6|90911.8|90886.8|90915.4|90890.4|90908.6|90883.6|49
1641808220000|2022-01-10 09:50:20|90912.7|90887.7|90914.1|90889.1|90945.3|90904.5|90910.1|90880.8|51
1641808230000|2022-01-10 09:50:30|90913.9|90888.9|90919.2|90894.2|90922.2|90897.2|90913.5|90888.5|51
1641808240000|2022-01-10 09:50:40|90918.8|90893.8|90916.3|90891.3|90919.2|90894.2|90915.6|90890.6|36
1641808250000|2022-01-10 09:50:50|90915.8|90890.8|90918.9|90893.9|90918.9|90893.9|90915.4|90890.4|36
1641808260000|2022-01-10 09:51:00|90919.2|90894.2|90922.7|90897.7|90927.4|90902.4|90918.7|90893.7|58
1641808270000|2022-01-10 09:51:10|90921.4|90896.4|90920|90895|90922.4|90897.4|90918.7|90893.7|35
1641808280000|2022-01-10 09:51:20|90920.7|90895.7|90925.8|90900.8|90926.7|90901.7|90920.5|90895.5|37
1641808290000|2022-01-10 09:51:30|90925.4|90900.4|90915|90890|90926.2|90901.2|90915|90890|51
1641808300000|2022-01-10 09:51:40|90915.6|90890.6|90917.2|90892.2|90918.3|90893.3|90914.6|90889.6|39
1641808310000|2022-01-10 09:51:50|90917.3|90892.3|90937.4|90912.4|90937.4|90912.4|90915.8|90890.8|42
1641808320000|2022-01-10 09:52:00|90936.7|90911.7|90936.6|90911.6|90941.5|90916.5|90932.3|90907.3|46
1641808330000|2022-01-10 09:52:10|90936.1|90911.1|90946.2|90921.2|90961.3|90925.6|90933.5|90908.5|52
1641808340000|2022-01-10 09:52:20|90946.1|90921.1|90944.3|90919.3|90949.5|90924.5|90944.3|90919.3|34
1641808350000|2022-01-10 09:52:30|90944.2|90919.2|90942.5|90917.5|90944.6|90919.6|90941.7|90916.7|37
1641808360000|2022-01-10 09:52:40|90942.6|90917.6|90943|90918|90943.5|90918.5|90941.9|90916.9|36
1641808370000|2022-01-10 09:52:50|90942.9|90917.9|90938.3|90913.3|90942.9|90917.9|90936.8|90911.8|40
1641808380000|2022-01-10 09:53:00|90938.2|90913.2|90939.3|90914.3|90940.3|90915.3|90938|90913|23
1641808390000|2022-01-10 09:53:10|90939.7|90914.7|90934.4|90909.4|90940.1|90915.1|90932.6|90907.6|38
1641808400000|2022-01-10 09:53:20|90934.6|90909.6|90934.6|90909.6|90934.6|90909.6|90928.3|90903.3|39
1641808410000|2022-01-10 09:53:30|90934.1|90909.1|90925.3|90900.3|90935.9|90910.9|90924.3|90899.3|47
1641808420000|2022-01-10 09:53:40|90924.8|90899.8|90924.7|90899.7|90926.8|90901.8|90924|90899|47
1641808430000|2022-01-10 09:53:50|90925.2|90900.2|90923.6|90898.6|90933.5|90908.5|90923.6|90898.6|55
1641808440000|2022-01-10 09:54:00|90924.2|90899.2|90928.4|90903.4|90937.1|90912.1|90923.2|90898.2|54
1641808450000|2022-01-10 09:54:10|90926|90901|90931.1|90906.1|90932.6|90907.6|90925.8|90900.8|48
1641808460000|2022-01-10 09:54:20|90931.3|90906.3|90931|90906|90931.6|90906.6|90928.4|90903.4|39
1641808470000|2022-01-10 09:54:30|90931.1|90906.1|90928.5|90903.5|90931.7|90906.7|90926.3|90901.3|43
1641808480000|2022-01-10 09:54:40|90928.7|90903.7|90924.8|90899.8|90929.7|90904.7|90924.8|90899.8|29
1641808490000|2022-01-10 09:54:50|90926.4|90901.4|90929.2|90904.2|90933|90908|90925|90900|56
1641808500000|2022-01-10 09:55:00|90929.4|90904.4|90924.1|90899.1|90929.8|90904.8|90923.1|90898.1|55
1641808510000|2022-01-10 09:55:10|90922.7|90897.7|90929|90904|90929.6|90904.6|90921.5|90896.5|51
1641808520000|2022-01-10 09:55:20|90928.8|90903.8|90925.1|90900.1|90929.1|90904.1|90922|90897|43
1641808530000|2022-01-10 09:55:30|90925.7|90900.7|90931.7|90906.7|90937.8|90912.8|90924.3|90899.3|59
1641808540000|2022-01-10 09:55:40|90931.6|90906.6|90933.9|90908.9|90935.6|90910.6|90927.4|90902.4|52
1641808550000|2022-01-10 09:55:50|90935.6|90910.6|90939.8|90914.8|90940.5|90915.5|90935.4|90910.4|45
1641808560000|2022-01-10 09:56:00|90938.1|90913.1|90935.1|90910.1|90938.5|90913.5|90934.3|90909.3|46
1641808570000|2022-01-10 09:56:10|90937.3|90912.3|90932.5|90907.5|90937.3|90912.3|90932.5|90907.5|37
1641808580000|2022-01-10 09:56:20|90933.7|90908.7|90934.6|90909.6|90934.6|90909.6|90931.6|90906.6|31
1641808590000|2022-01-10 09:56:30|90934.3|90909.3|90935.2|90910.2|90935.3|90910.3|90933.9|90908.9|24
1641808600000|2022-01-10 09:56:40|90935.3|90910.3|90936.9|90911.9|90938.3|90913.3|90934.9|90909.9|34
1641808610000|2022-01-10 09:56:50|90937.9|90912.9|90935.7|90910.7|90938.1|90913.1|90935.6|90910.6|41
1641808620000|2022-01-10 09:57:00|90935.5|90910.5|90934.7|90909.7|90937|90912|90933.5|90908.5|48
1641808630000|2022-01-10 09:57:10|90933|90908|90931.8|90906.8|90935.1|90910.1|90930|90905|35
1641808640000|2022-01-10 09:57:20|90934.1|90909.1|90928.5|90903.5|90934.1|90909.1|90927|90902|45
1641808650000|2022-01-10 09:57:30|90929.5|90904.5|90925.9|90900.9|90929.6|90904.6|90925.7|90900.7|55
1641808660000|2022-01-10 09:57:40|90926.4|90901.4|90928.9|90903.9|90929.3|90904.3|90926.4|90901.4|43
1641808670000|2022-01-10 09:57:50|90929|90904|90931.2|90906.2|90934.2|90909.2|90928.8|90903.8|40
1641808680000|2022-01-10 09:58:00|90931.4|90906.4|90929.3|90904.3|90940.3|90907.9|90923.8|90888.2|68
1641808690000|2022-01-10 09:58:10|90929.4|90904.4|90928.7|90903.7|90930.5|90905.5|90928.7|90903.7|41
1641808700000|2022-01-10 09:58:20|90928.6|90903.6|90923.6|90898.6|90928.9|90903.9|90920.3|90895.3|38
1641808710000|2022-01-10 09:58:30|90925.4|90900.4|90926.5|90901.5|90928|90903|90923.2|90898.2|50
1641808720000|2022-01-10 09:58:40|90926.6|90901.6|90921.7|90896.7|90926.6|90901.6|90920.5|90895.5|47
1641808730000|2022-01-10 09:58:50|90920.7|90895.7|90921.9|90896.9|90923.2|90898.2|90920.6|90895.6|40
1641808740000|2022-01-10 09:59:00|90922.3|90897.3|90920.1|90895.1|90933.6|90897.5|90920.1|90882.5|52
1641808750000|2022-01-10 09:59:10|90920|90895|90920.1|90895.1|90921.1|90896.1|90917.6|90892.6|53
1641808760000|2022-01-10 09:59:20|90919.2|90894.2|90924.6|90899.6|90925.3|90900.3|90919.2|90894.2|58
1641808770000|2022-01-10 09:59:30|90924|90899|90931.9|90881.9|90933.9|90899.7|90914.2|90881.9|49
1641808780000|2022-01-10 09:59:40|90931.7|90881.7|90935|90885|90935.2|90885.2|90931.5|90881.5|43
1641808790000|2022-01-10 09:59:50|90935.7|90885.7|90927.4|90877.4|90936|90886|90925.3|90875.3|66
1641808800000|2022-01-10 10:00:00|90928.1|90878.1|90923.7|90873.7|90928.1|90878.1|90919.5|90869.5|53
1641808810000|2022-01-10 10:00:10|90923.4|90873.4|90929.2|90879.2|90929.7|90879.7|90923.4|90873.4|56
1641808820000|2022-01-10 10:00:20|90928.8|90878.8|90915|90890|90930.3|90893.4|90915|90877.2|38
1641808830000|2022-01-10 10:00:30|90914.3|90889.3|90920.5|90895.5|90921|90896|90914|90889|62
1641808840000|2022-01-10 10:00:40|90920.6|90895.6|90920|90895|90922|90897|90918.2|90893.2|58
1641808850000|2022-01-10 10:00:50|90919.3|90894.3|90924.4|90899.4|90925|90900|90919.3|90894.3|52
1641808860000|2022-01-10 10:01:00|90924.6|90899.6|90922.3|90897.3|90925.1|90900.1|90919.8|90894.8|36
1641808870000|2022-01-10 10:01:10|90923.2|90898.2|90925.6|90900.6|90933.2|90908.2|90920.8|90895.8|54
1641808880000|2022-01-10 10:01:20|90924.6|90899.6|90901.9|90851.9|90926.2|90901.2|90900.6|90850.6|62
1641808890000|2022-01-10 10:01:30|90902.5|90852.5|90890.3|90865.3|90902.5|90865.9|90888.9|90850.5|53
1641808900000|2022-01-10 10:01:40|90889.8|90864.8|90909.8|90859.8|90910.6|90867.6|90889.3|90857.1|48
1641808910000|2022-01-10 10:01:50|90910.1|90860.1|90910|90860|90913.9|90863.9|90905.2|90855.2|59
1641808920000|2022-01-10 10:02:00|90908.8|90858.8|90890.2|90865.2|90909.3|90867.2|90887.6|90855.3|56
1641808930000|2022-01-10 10:02:10|90889.6|90864.6|90893.3|90868.3|90906.2|90870.4|90889.1|90853.7|45
1641808940000|2022-01-10 10:02:20|90894.7|90869.7|90903.5|90878.5|90919|90883.7|90892.7|90862.6|54
1641808950000|2022-01-10 10:02:30|90902.8|90877.8|90902.3|90877.3|90904.6|90879.6|90894.2|90869.2|69
1641808960000|2022-01-10 10:02:40|90902|90877|90894.1|90869.1|90903.3|90878.3|90894.1|90869.1|47
1641808970000|2022-01-10 10:02:50|90894.6|90869.6|90885.1|90860.1|90897.2|90872.2|90884.8|90859.8|50
1641808980000|2022-01-10 10:03:00|90885.5|90860.5|90888.2|90863.2|90899.5|90865.4|90883.3|90848.2|61
1641808990000|2022-01-10 10:03:10|90887.9|90862.9|90889.2|90864.2|90891.3|90866.3|90887.3|90862.3|46
1641809000000|2022-01-10 10:03:20|90889.6|90864.6|90884.9|90859.9|90891.7|90866.7|90884.6|90859.6|46
1641809010000|2022-01-10 10:03:30|90885.9|90860.9|90887.8|90862.8|90891.6|90866.6|90885.5|90860.5|39
1641809020000|2022-01-10 10:03:40|90889.1|90864.1|90886.4|90861.4|90889.9|90864.9|90885.6|90860.6|32
1641809030000|2022-01-10 10:03:50|90886.6|90861.6|90892.9|90867.9|90894.7|90869.7|90885.9|90860.9|42
1641809040000|2022-01-10 10:04:00|90892.3|90867.3|90890.5|90865.5|90893|90868|90890.2|90865.2|30
1641809050000|2022-01-10 10:04:10|90890.3|90865.3|90887.5|90862.5|90891.8|90866.8|90886.8|90861.8|53
1641809060000|2022-01-10 10:04:20|90887.4|90862.4|90892.9|90867.9|90893.7|90868.7|90887.3|90862.3|37
1641809070000|2022-01-10 10:04:30|90892.7|90867.7|90892.1|90867.1|90894|90869|90891.3|90866.3|37
1641809080000|2022-01-10 10:04:40|90892.2|90867.2|90891.8|90866.8|90895.2|90870.2|90890.2|90865.2|33
1641809090000|2022-01-10 10:04:50|90891.2|90866.2|90918.8|90893.8|90924.1|90899.1|90891.2|90866.2|67
1641809100000|2022-01-10 10:05:00|90917.4|90892.4|90912.5|90887.5|90930.7|90896.3|90910.9|90880.7|67
1641809110000|2022-01-10 10:05:10|90913|90888|90911.1|90886.1|90915.8|90890.8|90908.3|90883.3|51
1641809120000|2022-01-10 10:05:20|90911.3|90886.3|90941.4|90891.4|90949.4|90908.7|90910.3|90885.3|59
1641809130000|2022-01-10 10:05:30|90939.6|90889.6|90910.5|90885.5|90939.6|90897.1|90910|90871.6|59
1641809140000|2022-01-10 10:05:40|90910.7|90885.7|90918.3|90893.3|90918.3|90893.3|90910.2|90885.2|50
1641809150000|2022-01-10 10:05:50|90918.9|90893.9|90911.2|90886.2|90926.8|90894.2|90910.4|90876.8|42
1641809160000|2022-01-10 10:06:00|90911.1|90886.1|90920|90895|90925.3|90900.3|90909.6|90884.6|52
1641809170000|2022-01-10 10:06:10|90919.4|90894.4|90901.1|90876.1|90919.5|90894.5|90897.5|90872.5|69
1641809180000|2022-01-10 10:06:20|90901.3|90876.3|90882.4|90857.4|90901.3|90876.3|90882.4|90857.4|61
1641809190000|2022-01-10 10:06:30|90882.6|90857.6|90903.3|90878.3|90904.3|90879.3|90877|90852|64
1641809200000|2022-01-10 10:06:40|90904.5|90879.5|90902.1|90877.1|90911.4|90886.4|90901.5|90876.5|50
1641809210000|2022-01-10 10:06:50|90902.6|90877.6|90897.8|90872.8|90902.7|90877.7|90897.6|90872.6|42
1641809220000|2022-01-10 10:07:00|90899|90874|90900|90875|90900.9|90875.9|90898|90873|41
1641809230000|2022-01-10 10:07:10|90900.7|90875.7|90903.1|90878.1|90909.6|90884.6|90896.3|90871.3|63
1641809240000|2022-01-10 10:07:20|90901.2|90876.2|90904|90879|90907.9|90882.9|90898.9|90873.9|52
1641809250000|2022-01-10 10:07:30|90903.9|90878.9|90901.1|90876.1|90904.1|90879.1|90898|90873|49
1641809260000|2022-01-10 10:07:40|90901.3|90876.3|90897.9|90872.9|90901.8|90876.8|90896.2|90871.2|48
1641809270000|2022-01-10 10:07:50|90897.7|90872.7|90899.8|90874.8|90901.9|90876.9|90897.7|90872.7|34
1641809280000|2022-01-10 10:08:00|90899.9|90874.9|90898.1|90873.1|90899.9|90874.9|90894.8|90869.8|57
1641809290000|2022-01-10 10:08:10|90897.8|90872.8|90897.1|90872.1|90900.6|90875.6|90896.7|90871.7|29
1641809300000|2022-01-10 10:08:20|90896.2|90871.2|90888.7|90863.7|90899.2|90874.2|90888.7|90863.7|32
1641809310000|2022-01-10 10:08:30|90888.5|90863.5|90886|90861|90889.9|90864.9|90885.9|90860.9|38
1641809320000|2022-01-10 10:08:40|90885.8|90860.8|90884.9|90859.9|90888.1|90863.1|90883.9|90858.9|41
1641809330000|2022-01-10 10:08:50|90884.2|90859.2|90885.9|90860.9|90891|90866|90882.6|90857.6|38
1641809340000|2022-01-10 10:09:00|90886.9|90861.9|90902.1|90877.1|90903|90878|90885.9|90860.9|48
1641809350000|2022-01-10 10:09:10|90901.7|90876.7|90915.9|90890.9|90929.7|90895.4|90901.1|90876.1|45
1641809360000|2022-01-10 10:09:20|90916.1|90891.1|90917.9|90892.9|90931.1|90906.1|90913.5|90888.5|58
1641809370000|2022-01-10 10:09:30|90918.6|90893.6|90931.4|90906.4|90933.2|90908.2|90917.6|90892.6|53
1641809380000|2022-01-10 10:09:40|90931.9|90906.9|90947.1|90922.1|90949.2|90924.2|90930.3|90905.3|66
1641809390000|2022-01-10 10:09:50|90947.7|90922.7|90942.7|90917.7|90950.7|90925.7|90940.4|90915.4|54
1641809400000|2022-01-10 10:10:00|90943.1|90918.1|90940.4|90915.4|90959.2|90926.3|90940.4|90908.7|57
1641809410000|2022-01-10 10:10:10|90941.9|90916.9|90935.3|90910.3|90952.6|90918.6|90935.3|90902.6|49
1641809420000|2022-01-10 10:10:20|90936.1|90911.1|90906.2|90881.2|90938.9|90912.7|90906.2|90873.1|61
1641809430000|2022-01-10 10:10:30|90906|90881|90905.1|90880.1|90906.8|90881.8|90903.7|90878.7|44
1641809440000|2022-01-10 10:10:40|90904.2|90879.2|90916.9|90866.9|90918.3|90883.3|90902.6|90865.6|37
1641809450000|2022-01-10 10:10:50|90917.2|90867.2|90911|90886|90925.8|90888.8|90905.8|90865.4|46
1641809460000|2022-01-10 10:11:00|90911.3|90886.3|90914.8|90889.8|90920.8|90895.8|90911.3|90886.3|65
1641809470000|2022-01-10 10:11:10|90914.4|90889.4|90909.3|90884.3|90916.7|90889.9|90903.7|90865.8|64
1641809480000|2022-01-10 10:11:20|90908.9|90883.9|90906.5|90881.5|90909.4|90884.4|90903.9|90878.9|54
1641809490000|2022-01-10 10:11:30|90905.5|90880.5|90881.1|90856.1|90908|90883|90877.2|90845.6|70
1641809500000|2022-01-10 10:11:40|90881.7|90856.7|90877.9|90852.9|90884.2|90859.2|90874.2|90849.2|55
1641809510000|2022-01-10 10:11:50|90878.3|90853.3|90881|90856|90883.3|90858.3|90868.2|90843.2|60
1641809520000|2022-01-10 10:12:00|90880.6|90855.6|90873.8|90848.8|90890.8|90855.6|90865.6|90831.5|74
1641809530000|2022-01-10 10:12:10|90873.3|90848.3|90875.6|90850.6|90888.8|90857.3|90868.1|90837.9|56
1641809540000|2022-01-10 10:12:20|90876.9|90851.9|90884.5|90859.5|90886|90861|90873.8|90848.8|59
1641809550000|2022-01-10 10:12:30|90885.8|90860.8|90869.3|90844.3|90885.8|90860.8|90867.2|90828.7|65
1641809560000|2022-01-10 10:12:40|90883.8|90833.8|90873.8|90848.8|90883.8|90852.1|90860.1|90829|71
1641809570000|2022-01-10 10:12:50|90876.3|90851.3|90869.4|90844.4|90876.5|90851.5|90868|90843|49
1641809580000|2022-01-10 10:13:00|90868.2|90843.2|90859.6|90834.6|90873.9|90848.9|90859.3|90821.9|54
1641809590000|2022-01-10 10:13:10|90860.7|90835.7|90854.2|90829.2|90866.2|90835.7|90850.1|90808.6|65
1641809600000|2022-01-10 10:13:20|90854.6|90829.6|90844.3|90819.3|90855|90830|90840.8|90805|53
1641809610000|2022-01-10 10:13:30|90844.2|90819.2|90842.6|90817.6|90857.7|90821.8|90837.2|90803.8|62
1641809620000|2022-01-10 10:13:40|90845.3|90820.3|90845.6|90820.6|90859|90821.7|90844.3|90808.2|49
1641809630000|2022-01-10 10:13:50|90845.9|90820.9|90845.6|90820.6|90846.8|90821.8|90844.6|90819.6|41
1641809640000|2022-01-10 10:14:00|90846.5|90821.5|90846|90821|90847.8|90822.8|90845.1|90820.1|30
1641809650000|2022-01-10 10:14:10|90845.8|90820.8|90845.5|90820.5|90849.3|90824.3|90845.3|90820.3|46
1641809660000|2022-01-10 10:14:20|90846.5|90821.5|90846|90821|90854.7|90829.7|90844.4|90819.4|57
1641809670000|2022-01-10 10:14:30|90846.2|90821.2|90843|90818|90846.2|90821.2|90841.6|90816.6|37
1641809680000|2022-01-10 10:14:40|90843.6|90818.6|90847.3|90822.3|90847.3|90822.3|90840.6|90815.6|39
1641809690000|2022-01-10 10:14:50|90848|90823|90846.6|90821.6|90848|90823|90844.5|90819.5|31
1641809700000|2022-01-10 10:15:00|90846.3|90821.3|90846.6|90821.6|90848.9|90823.9|90846.2|90821.2|37
1641809710000|2022-01-10 10:15:10|90846.7|90821.7|90847.5|90822.5|90848.4|90823.4|90846.3|90821.3|45
1641809720000|2022-01-10 10:15:20|90848|90823|90845.8|90820.8|90848.9|90823.9|90845.8|90820.8|36
1641809730000|2022-01-10 10:15:30|90846.3|90821.3|90850.5|90825.5|90851.9|90826.9|90842.9|90817.9|37
1641809740000|2022-01-10 10:15:40|90849.8|90824.8|90846.4|90821.4|90851.7|90826.7|90845.9|90820.9|53
1641809750000|2022-01-10 10:15:50|90847.8|90822.8|90846.7|90821.7|90848.3|90823.3|90840.5|90815.5|52
1641809760000|2022-01-10 10:16:00|90847.1|90822.1|90848|90823|90851.3|90826.3|90846.6|90821.6|40
1641809770000|2022-01-10 10:16:10|90847.6|90822.6|90838.7|90813.7|90850|90825|90837.2|90812.2|54
1641809780000|2022-01-10 10:16:20|90838.8|90813.8|90820.3|90795.3|90839.6|90814.6|90818.2|90793.2|54
1641809790000|2022-01-10 10:16:30|90820.9|90795.9|90825.3|90800.3|90830|90805|90820.9|90795.9|59
1641809800000|2022-01-10 10:16:40|90825.2|90800.2|90825.5|90800.5|90827.9|90802.9|90821.2|90796.2|48
1641809810000|2022-01-10 10:16:50|90825.3|90800.3|90820.7|90795.7|90825.3|90800.3|90810.8|90785.8|55
1641809820000|2022-01-10 10:17:00|90820.3|90795.3|90827.6|90802.6|90830.4|90805.4|90820.3|90795.3|50
1641809830000|2022-01-10 10:17:10|90823.4|90798.4|90803.9|90778.9|90823.5|90798.5|90803.8|90778.8|68
1641809840000|2022-01-10 10:17:20|90804|90779|90790.8|90765.8|90806.3|90781.3|90790.3|90765.3|67
1641809850000|2022-01-10 10:17:30|90791.9|90766.9|90804.2|90779.2|90807.1|90782.1|90791.6|90766.6|55
1641809860000|2022-01-10 10:17:40|90802.1|90777.1|90799.6|90774.6|90802.7|90777.7|90796.1|90771.1|51
1641809870000|2022-01-10 10:17:50|90800.1|90775.1|90800.3|90775.3|90803.1|90778.1|90797.5|90772.5|36
1641809880000|2022-01-10 10:18:00|90801|90776|90805.5|90780.5|90805.7|90780.7|90797.9|90772.9|51
1641809890000|2022-01-10 10:18:10|90804.3|90779.3|90800.2|90775.2|90808.5|90783.5|90800.2|90775.2|39
1641809900000|2022-01-10 10:18:20|90800.5|90775.5|90807.3|90782.3|90809|90784|90798.7|90773.7|36
1641809910000|2022-01-10 10:18:30|90808|90783|90808.5|90783.5|90809.1|90784.1|90803.6|90778.6|55
1641809920000|2022-01-10 10:18:40|90809|90784|90801.6|90776.6|90809.3|90784.3|90799.8|90774.8|52
1641809930000|2022-01-10 10:18:50|90801.4|90776.4|90795.6|90770.6|90801.8|90776.8|90795.5|90770.5|28
1641809940000|2022-01-10 10:19:00|90795.5|90770.5|90797.1|90772.1|90800.7|90775.7|90795.5|90770.5|27
1641809950000|2022-01-10 10:19:10|90796.9|90771.9|90796.4|90771.4|90799.3|90774.3|90796.4|90771.4|22
1641809960000|2022-01-10 10:19:20|90794.8|90769.8|90802.5|90777.5|90802.5|90777.5|90789|90764|59
1641809970000|2022-01-10 10:19:30|90801.5|90776.5|90798.6|90773.6|90804.3|90779.3|90794.6|90769.6|52
1641809980000|2022-01-10 10:19:40|90800|90775|90803.9|90778.9|90805|90780|90797.8|90772.8|42
1641809990000|2022-01-10 10:19:50|90803.5|90778.5|90797.4|90772.4|90804.1|90779.1|90792.6|90767.6|51
1641810000000|2022-01-10 10:20:00|90796.9|90771.9|90790.6|90765.6|90799.8|90774.8|90787.4|90762.4|58
1641810010000|2022-01-10 10:20:10|90789.4|90764.4|90790.4|90765.4|90793|90768|90784.1|90759.1|55
1641810020000|2022-01-10 10:20:20|90790.3|90765.3|90785.3|90760.3|90790.3|90765.3|90784.3|90759.3|47
1641810030000|2022-01-10 10:20:30|90785.1|90760.1|90796.1|90771.1|90799.4|90774.4|90783.9|90758.9|52
1641810040000|2022-01-10 10:20:40|90795.8|90770.8|90801.5|90776.5|90801.5|90776.5|90793.9|90768.9|43
1641810050000|2022-01-10 10:20:50|90801.9|90776.9|90796.8|90771.8|90801.9|90776.9|90796.8|90771.8|37
1641810060000|2022-01-10 10:21:00|90797.6|90772.6|90803.3|90778.3|90803.7|90778.7|90797.6|90772.6|43
1641810070000|2022-01-10 10:21:10|90803.1|90778.1|90816.7|90791.7|90817.9|90792.9|90801.7|90776.7|40
1641810080000|2022-01-10 10:21:20|90815.9|90790.9|90801.5|90776.5|90829.1|90791.1|90798.2|90773.2|46
1641810090000|2022-01-10 10:21:30|90801.6|90776.6|90798.5|90773.5|90801.6|90776.6|90796.9|90771.9|37
1641810100000|2022-01-10 10:21:40|90798.7|90773.7|90801.7|90776.7|90802.6|90777.6|90798.6|90773.6|39
1641810110000|2022-01-10 10:21:50|90801.3|90776.3|90817.2|90792.2|90817.2|90792.2|90800.9|90775.9|30
1641810120000|2022-01-10 10:22:00|90817.7|90792.7|90802.9|90777.9|90820.2|90795.2|90800.5|90775.5|59
1641810130000|2022-01-10 10:22:10|90803.5|90778.5|90809.3|90784.3|90811.2|90786.2|90801.6|90776.6|39
1641810140000|2022-01-10 10:22:20|90808.9|90783.9|90811.2|90786.2|90811.9|90786.9|90808|90783|38
1641810150000|2022-01-10 10:22:30|90811|90786|90817.9|90767.9|90817.9|90788.5|90803.1|90767.9|41
1641810160000|2022-01-10 10:22:40|90817.2|90767.2|90802.1|90777.1|90817.9|90780.3|90801.4|90762.9|39
1641810170000|2022-01-10 10:22:50|90802.2|90777.2|90794.2|90769.2|90802.6|90777.6|90794.2|90769.2|35
1641810180000|2022-01-10 10:23:00|90794.4|90769.4|90788.7|90763.7|90795.1|90770.1|90787.5|90762.5|40
1641810190000|2022-01-10 10:23:10|90788.8|90763.8|90802.5|90777.5|90814.9|90782.6|90788.7|90763.2|47
1641810200000|2022-01-10 10:23:20|90802.6|90777.6|90801.6|90776.6|90802.8|90777.8|90801.6|90776.6|35
1641810210000|2022-01-10 10:23:30|90801.7|90776.7|90798.1|90773.1|90811.1|90779.5|90796|90760.8|45
1641810220000|2022-01-10 10:23:40|90798.8|90773.8|90797.6|90772.6|90799.4|90774.4|90796.2|90771.2|54
1641810230000|2022-01-10 10:23:50|90797.5|90772.5|90809.6|90784.6|90811.7|90786.7|90797.5|90772.5|48
1641810240000|2022-01-10 10:24:00|90810.1|90785.1|90816.4|90791.4|90818|90793|90810|90785|68
1641810250000|2022-01-10 10:24:10|90817.8|90792.8|90815|90790|90819.5|90794.5|90815|90790|51
1641810260000|2022-01-10 10:24:20|90815.8|90790.8|90814.7|90789.7|90850|90807.4|90814.7|90785.4|60
1641810270000|2022-01-10 10:24:30|90815.9|90790.9|90825.6|90775.6|90825.8|90793.1|90810.7|90775.6|42
1641810280000|2022-01-10 10:24:40|90825.3|90775.3|90814.2|90789.2|90825.6|90791.1|90807.6|90769.3|54
1641810290000|2022-01-10 10:24:50|90814.4|90789.4|90816.2|90791.2|90816.8|90791.8|90813.9|90788.9|52
1641810300000|2022-01-10 10:25:00|90815.9|90790.9|90818.7|90793.7|90832.4|90795.7|90815.4|90782.1|43
1641810310000|2022-01-10 10:25:10|90818.9|90793.9|90819.7|90794.7|90819.9|90794.9|90816.5|90791.5|33
1641810320000|2022-01-10 10:25:20|90819.2|90794.2|90819.2|90794.2|90820.9|90795.9|90817.8|90792.8|43
1641810330000|2022-01-10 10:25:30|90818.8|90793.8|90827|90777|90828.7|90795|90815.5|90776.6|39
1641810340000|2022-01-10 10:25:40|90810.8|90785.8|90808.8|90783.8|90811.6|90786.6|90807.7|90782.7|39
1641810350000|2022-01-10 10:25:50|90809|90784|90812.4|90787.4|90812.5|90787.5|90808.6|90783.6|21
1641810360000|2022-01-10 10:26:00|90812.6|90787.6|90807.2|90782.2|90812.6|90787.6|90803.8|90778.8|37
1641810370000|2022-01-10 10:26:10|90807.1|90782.1|90807.7|90782.7|90809|90784|90806.9|90781.9|23
1641810380000|2022-01-10 10:26:20|90808|90783|90807.9|90782.9|90809.3|90784.3|90807.1|90782.1|32
1641810390000|2022-01-10 10:26:30|90811.3|90786.3|90811.3|90786.3|90815.1|90790.1|90810.5|90785.5|55
1641810400000|2022-01-10 10:26:40|90812.6|90787.6|90850.3|90800.3|90851.2|90804.5|90812.6|90776.3|54
1641810410000|2022-01-10 10:26:50|90850.6|90800.6|90820.6|90795.6|90850.7|90813.2|90820|90795|52
1641810420000|2022-01-10 10:27:00|90820.1|90795.1|90821.2|90796.2|90823.4|90798.4|90818.7|90793.7|49
1641810430000|2022-01-10 10:27:10|90820.8|90795.8|90822.1|90797.1|90822.3|90797.3|90820.5|90795.5|38
1641810440000|2022-01-10 10:27:20|90822.6|90797.6|90821.9|90796.9|90823.4|90798.4|90821.1|90796.1|15
1641810450000|2022-01-10 10:27:30|90822.2|90797.2|90839.3|90814.3|90853|90815.3|90821.6|90796.6|63
1641810460000|2022-01-10 10:27:40|90839.4|90814.4|90835.3|90810.3|90848.2|90814.4|90830.1|90796.1|55
1641810470000|2022-01-10 10:27:50|90835.1|90810.1|90835.1|90810.1|90836.9|90811.9|90834.2|90809.2|30
1641810480000|2022-01-10 10:28:00|90835|90810|90831.8|90806.8|90835.3|90810.3|90831.7|90806.7|33
1641810490000|2022-01-10 10:28:10|90831.7|90806.7|90830.8|90805.8|90844.6|90808.8|90828.4|90793.6|57
1641810500000|2022-01-10 10:28:20|90831|90806|90824|90799|90832.9|90807.9|90823.7|90798.7|42
1641810510000|2022-01-10 10:28:30|90824.4|90799.4|90816.3|90791.3|90824.6|90799.6|90813.7|90788.7|50
1641810520000|2022-01-10 10:28:40|90816.4|90791.4|90811.8|90786.8|90817.8|90792.8|90810.5|90785.5|42
1641810530000|2022-01-10 10:28:50|90811.7|90786.7|90819.4|90794.4|90819.6|90794.6|90811.5|90786.5|50
1641810540000|2022-01-10 10:29:00|90820.8|90795.8|90815.8|90790.8|90820.8|90795.8|90815.8|90790.8|47
1641810550000|2022-01-10 10:29:10|90815.5|90790.5|90816.3|90791.3|90820.6|90795.6|90815|90790|53
1641810560000|2022-01-10 10:29:20|90816.5|90791.5|90820.3|90795.3|90820.8|90795.8|90815.3|90790.3|46
1641810570000|2022-01-10 10:29:30|90820.4|90795.4|90822.3|90797.3|90836.3|90798.8|90819.4|90785.6|34
1641810580000|2022-01-10 10:29:40|90822.4|90797.4|90823.6|90798.6|90837.7|90802.6|90822.2|90787.4|47
1641810590000|2022-01-10 10:29:50|90826.2|90801.2|90827.2|90802.2|90830.9|90805.9|90826.2|90801.2|44
1641810600000|2022-01-10 10:30:00|90827.3|90802.3|90827.1|90802.1|90828|90803|90823.4|90798.4|50
1641810610000|2022-01-10 10:30:10|90826.8|90801.8|90843.2|90818.2|90843.8|90818.8|90826.5|90801.5|58
1641810620000|2022-01-10 10:30:20|90842.8|90817.8|90843.8|90818.8|90845.6|90820.6|90840.9|90815.9|47
1641810630000|2022-01-10 10:30:30|90843.1|90818.1|90847.6|90822.6|90848.2|90823.2|90840.3|90815.3|58
1641810640000|2022-01-10 10:30:40|90847.4|90822.4|90846.7|90821.7|90850.6|90825.6|90842.9|90817.9|60
1641810650000|2022-01-10 10:30:50|90845.3|90820.3|90845.6|90820.6|90849.1|90824.1|90843.7|90818.7|44
1641810660000|2022-01-10 10:31:00|90845.4|90820.4|90846.1|90821.1|90849.1|90824.1|90842.8|90817.8|48
1641810670000|2022-01-10 10:31:10|90845.3|90820.3|90840.4|90815.4|90845.3|90820.3|90838.2|90813.2|47
1641810680000|2022-01-10 10:31:20|90840.1|90815.1|90844.1|90819.1|90847.3|90822.3|90839.2|90814.2|40
1641810690000|2022-01-10 10:31:30|90844.5|90819.5|90846.1|90821.1|90847.9|90822.9|90844.1|90819.1|42
1641810700000|2022-01-10 10:31:40|90845.7|90820.7|90844.3|90819.3|90846.1|90821.1|90844|90819|32
1641810710000|2022-01-10 10:31:50|90844.1|90819.1|90838.7|90813.7|90844.3|90819.3|90838.6|90813.6|42
1641810720000|2022-01-10 10:32:00|90838.9|90813.9|90834.4|90809.4|90839.7|90814.7|90834.3|90809.3|40
1641810730000|2022-01-10 10:32:10|90834|90809|90834.4|90809.4|90836.2|90811.2|90833.7|90808.7|51
1641810740000|2022-01-10 10:32:20|90834.7|90809.7|90847.5|90822.5|90849.1|90824.1|90832.1|90807.1|59
1641810750000|2022-01-10 10:32:30|90847.3|90822.3|90848.2|90823.2|90849.3|90824.3|90846.4|90821.4|37
1641810760000|2022-01-10 10:32:40|90848.3|90823.3|90847.4|90822.4|90848.8|90823.8|90846.1|90821.1|44
1641810770000|2022-01-10 10:32:50|90847.5|90822.5|90847|90822|90848.5|90823.5|90845.2|90820.2|34
1641810780000|2022-01-10 10:33:00|90847.9|90822.9|90855.2|90830.2|90856.9|90831.9|90846.8|90821.8|60
1641810790000|2022-01-10 10:33:10|90856.8|90831.8|90854.7|90829.7|90856.8|90831.8|90852.9|90827.9|51
1641810800000|2022-01-10 10:33:20|90855.1|90830.1|90854.3|90829.3|90855.4|90830.4|90853.9|90828.9|30
1641810810000|2022-01-10 10:33:30|90854.9|90829.9|90853.2|90828.2|90865.5|90830.2|90850.6|90814.8|30
1641810820000|2022-01-10 10:33:40|90853.5|90828.5|90846|90821|90854|90829|90841.4|90816.4|38
1641810830000|2022-01-10 10:33:50|90845.8|90820.8|90861.3|90836.3|90863.5|90838.5|90843.4|90818.4|49
1641810840000|2022-01-10 10:34:00|90860.7|90835.7|90871|90846|90871.7|90846.7|90860.1|90835.1|63
1641810850000|2022-01-10 10:34:10|90870.9|90845.9|90867|90842|90871.2|90846.2|90866.8|90841.8|49
1641810860000|2022-01-10 10:34:20|90867.4|90842.4|90874.8|90849.8|90875.6|90850.6|90867.4|90842.4|52
1641810870000|2022-01-10 10:34:30|90874.5|90849.5|90859.4|90834.4|90874.5|90849.5|90859.4|90834.4|58
1641810880000|2022-01-10 10:34:40|90860.7|90835.7|90860.7|90835.7|90862.1|90837.1|90858.9|90833.9|31
1641810890000|2022-01-10 10:34:50|90859.7|90834.7|90860.5|90835.5|90861.5|90836.5|90859.3|90834.3|31
1641810900000|2022-01-10 10:35:00|90861|90836|90860.4|90835.4|90861|90836|90858|90833|26
1641810910000|2022-01-10 10:35:10|90860.9|90835.9|90867.2|90842.2|90867.2|90842.2|90855.9|90830.9|52
1641810920000|2022-01-10 10:35:20|90866.9|90841.9|90868.2|90843.2|90870.2|90845.2|90864.2|90839.2|54
1641810930000|2022-01-10 10:35:30|90866.5|90841.5|90876.5|90851.5|90878.2|90853.2|90866.5|90841.5|44
1641810940000|2022-01-10 10:35:40|90876.4|90851.4|90872.5|90847.5|90876.5|90851.5|90869.3|90844.3|56
1641810950000|2022-01-10 10:35:50|90872.1|90847.1|90876.1|90851.1|90876.1|90851.1|90870.5|90845.5|47
1641810960000|2022-01-10 10:36:00|90871.8|90846.8|90860.2|90835.2|90871.8|90846.8|90857|90832|55
1641810970000|2022-01-10 10:36:10|90860.8|90835.8|90856.5|90831.5|90862.2|90837.2|90856.3|90831.3|33
1641810980000|2022-01-10 10:36:20|90860.9|90835.9|90859.1|90834.1|90863.5|90838.5|90858.7|90833.7|51
1641810990000|2022-01-10 10:36:30|90860.6|90835.6|90862.4|90837.4|90863|90838|90854.3|90829.3|51
1641811000000|2022-01-10 10:36:40|90862.6|90837.6|90868.1|90843.1|90868.4|90843.4|90862.3|90837.3|58
1641811010000|2022-01-10 10:36:50|90867.5|90842.5|90871.6|90846.6|90871.6|90846.6|90864.2|90839.2|54
1641811020000|2022-01-10 10:37:00|90872.1|90847.1|90871.9|90846.9|90891.6|90853.5|90870.9|90837.9|59
1641811030000|2022-01-10 10:37:10|90872.4|90847.4|90887.7|90837.7|90888|90849.5|90866.9|90833.1|59
1641811040000|2022-01-10 10:37:20|90886.8|90836.8|90869|90844|90887.4|90850.5|90869|90836.8|46
1641811050000|2022-01-10 10:37:30|90869.1|90844.1|90868.2|90843.2|90880.7|90845.9|90867.5|90830.7|49
1641811060000|2022-01-10 10:37:40|90868|90843|90867|90842|90869|90844|90864.8|90839.8|38
1641811070000|2022-01-10 10:37:50|90865.4|90840.4|90867.1|90842.1|90870.1|90845.1|90864.3|90839.3|49
1641811080000|2022-01-10 10:38:00|90866.8|90841.8|90867.6|90842.6|90868.3|90843.3|90865.9|90840.9|46
1641811090000|2022-01-10 10:38:10|90867.3|90842.3|90866.8|90841.8|90868.1|90843.1|90866.7|90841.7|33
1641811100000|2022-01-10 10:38:20|90866.6|90841.6|90860.7|90835.7|90866.6|90841.6|90859.6|90834.6|36
1641811110000|2022-01-10 10:38:30|90860.9|90835.9|90852.3|90827.3|90862.2|90837.2|90851.5|90826.5|55
1641811120000|2022-01-10 10:38:40|90852.4|90827.4|90859.3|90834.3|90861.1|90836.1|90852.1|90827.1|39
1641811130000|2022-01-10 10:38:50|90860|90835|90860.5|90835.5|90863.4|90838.4|90854.7|90829.7|48
1641811140000|2022-01-10 10:39:00|90860.1|90835.1|90860.1|90835.1|90863.1|90838.1|90859.9|90834.9|49
1641811150000|2022-01-10 10:39:10|90860|90835|90874.2|90849.2|90875.8|90850.8|90859.1|90834.1|46
1641811160000|2022-01-10 10:39:20|90873.8|90848.8|90877.5|90852.5|90882|90857|90873.1|90848.1|51
1641811170000|2022-01-10 10:39:30|90877.2|90852.2|90874.3|90849.3|90879.3|90854.3|90873.1|90848.1|40
1641811180000|2022-01-10 10:39:40|90874.4|90849.4|90873.9|90848.9|90876.2|90851.2|90872.8|90847.8|32
1641811190000|2022-01-10 10:39:50|90873.8|90848.8|90874.4|90849.4|90875.5|90850.5|90872.9|90847.9|46
1641811200000|2022-01-10 10:40:00|90874.3|90849.3|90870.5|90845.5|90877.1|90852.1|90868.8|90843.8|50
1641811210000|2022-01-10 10:40:10|90871.1|90846.1|90871.3|90846.3|90872.1|90847.1|90869.9|90844.9|29
1641811220000|2022-01-10 10:40:20|90871.4|90846.4|90873.8|90848.8|90874.4|90849.4|90870.8|90845.8|24
1641811230000|2022-01-10 10:40:30|90874.3|90849.3|90875.8|90850.8|90876.3|90851.3|90874.3|90849.3|21
1641811240000|2022-01-10 10:40:40|90876.1|90851.1|90871.4|90846.4|90877.6|90852.6|90869.7|90844.7|26
1641811250000|2022-01-10 10:40:50|90871.3|90846.3|90870.9|90845.9|90872.9|90847.9|90870.9|90845.9|25
1641811260000|2022-01-10 10:41:00|90871.4|90846.4|90876.3|90851.3|90877|90852|90871.1|90846.1|30
1641811270000|2022-01-10 10:41:10|90877.7|90852.7|90879.1|90854.1|90880.5|90855.5|90877.5|90852.5|33
1641811280000|2022-01-10 10:41:20|90879.3|90854.3|90871.3|90846.3|90880.1|90855.1|90871.3|90846.3|39
1641811290000|2022-01-10 10:41:30|90871.6|90846.6|90872|90847|90873|90848|90871.4|90846.4|34
1641811300000|2022-01-10 10:41:40|90872.3|90847.3|90871.1|90846.1|90872.3|90847.3|90870.2|90845.2|22
1641811310000|2022-01-10 10:41:50|90871.2|90846.2|90871.3|90846.3|90871.4|90846.4|90870.7|90845.7|40
1641811320000|2022-01-10 10:42:00|90871.1|90846.1|90865.2|90840.2|90871.9|90846.9|90865|90840|26
1641811330000|2022-01-10 10:42:10|90865|90840|90865.9|90840.9|90866.4|90841.4|90865|90840|35
1641811340000|2022-01-10 10:42:20|90866|90841|90858.8|90833.8|90866|90841|90856.5|90831.5|38
1641811350000|2022-01-10 10:42:30|90859|90834|90863|90838|90863|90838|90858.1|90833.1|27
1641811360000|2022-01-10 10:42:40|90862.5|90837.5|90861.2|90836.2|90864.9|90839.9|90860.8|90835.8|33
1641811370000|2022-01-10 10:42:50|90860.9|90835.9|90858|90833|90860.9|90835.9|90857.7|90832.7|35
1641811380000|2022-01-10 10:43:00|90857.6|90832.6|90852.7|90827.7|90858.3|90833.3|90847.5|90822.5|53
1641811390000|2022-01-10 10:43:10|90850.1|90825.1|90843.7|90818.7|90861.9|90825.1|90843.2|90811.5|57
1641811400000|2022-01-10 10:43:20|90844|90819|90852.5|90827.5|90852.5|90827.5|90843.4|90818.4|54
1641811410000|2022-01-10 10:43:30|90852.2|90827.2|90848.1|90823.1|90853.6|90828.6|90847.2|90822.2|41
1641811420000|2022-01-10 10:43:40|90848.2|90823.2|90848.7|90823.7|90849|90824|90847.4|90822.4|25
1641811430000|2022-01-10 10:43:50|90848.6|90823.6|90844.4|90819.4|90849.8|90824.8|90843.7|90818.7|36
1641811440000|2022-01-10 10:44:00|90844.3|90819.3|90851.9|90826.9|90852.3|90827.3|90844.3|90819.3|51
1641811450000|2022-01-10 10:44:10|90852|90827|90852.6|90827.6|90852.8|90827.8|90852|90827|25
1641811460000|2022-01-10 10:44:20|90852.5|90827.5|90853.2|90828.2|90857.4|90832.4|90852.5|90827.5|38
1641811470000|2022-01-10 10:44:30|90853.4|90828.4|90852.2|90827.2|90855|90830|90851.7|90826.7|38
1641811480000|2022-01-10 10:44:40|90852.5|90827.5|90852.8|90827.8|90868.2|90829.3|90852|90818.2|29
1641811490000|2022-01-10 10:44:50|90852.4|90827.4|90848|90823|90852.9|90827.9|90846.8|90821.8|43
1641811500000|2022-01-10 10:45:00|90847.7|90822.7|90847.4|90822.4|90848.3|90823.3|90847|90822|28
1641811510000|2022-01-10 10:45:10|90847.6|90822.6|90848.3|90823.3|90849.2|90824.2|90847.5|90822.5|26
1641811520000|2022-01-10 10:45:20|90848.4|90823.4|90848.7|90823.7|90850.1|90825.1|90847.3|90822.3|26
1641811530000|2022-01-10 10:45:30|90848.3|90823.3|90847.1|90822.1|90849.2|90824.2|90847.1|90822.1|20
1641811540000|2022-01-10 10:45:40|90847.3|90822.3|90837.2|90812.2|90847.4|90822.4|90837.1|90812.1|41
1641811550000|2022-01-10 10:45:50|90837.6|90812.6|90837.9|90812.9|90839.1|90814.1|90837.3|90812.3|28
1641811560000|2022-01-10 10:46:00|90838.3|90813.3|90844.1|90819.1|90848.6|90823.6|90838.3|90813.3|50
1641811570000|2022-01-10 10:46:10|90843.9|90818.9|90844.8|90819.8|90845.2|90820.2|90843.2|90818.2|31
1641811580000|2022-01-10 10:46:20|90845.2|90820.2|90843.5|90818.5|90845.5|90820.5|90843.3|90818.3|30
1641811590000|2022-01-10 10:46:30|90844.3|90819.3|90847.6|90822.6|90850.9|90825.9|90842.8|90817.8|41
1641811600000|2022-01-10 10:46:40|90847.5|90822.5|90842.6|90817.6|90847.5|90822.5|90842.6|90817.6|44
1641811610000|2022-01-10 10:46:50|90843|90818|90836.3|90811.3|90843.2|90818.2|90835|90810|46
1641811620000|2022-01-10 10:47:00|90836.5|90811.5|90836.3|90811.3|90837.3|90812.3|90834.1|90809.1|47
1641811630000|2022-01-10 10:47:10|90836.1|90811.1|90835.9|90810.9|90837.6|90812.6|90835.5|90810.5|21
1641811640000|2022-01-10 10:47:20|90835.7|90810.7|90836.2|90811.2|90837.5|90812.5|90835.4|90810.4|31
1641811650000|2022-01-10 10:47:30|90836.6|90811.6|90836.4|90811.4|90836.8|90811.8|90836.1|90811.1|15
1641811660000|2022-01-10 10:47:40|90836.3|90811.3|90838.3|90813.3|90840.1|90815.1|90833|90808|40
1641811670000|2022-01-10 10:47:50|90838.9|90813.9|90832.7|90807.7|90839.3|90814.3|90832.2|90807.2|37
1641811680000|2022-01-10 10:48:00|90832.9|90807.9|90836.5|90811.5|90843.4|90812.4|90827.3|90789.6|46
1641811690000|2022-01-10 10:48:10|90836.4|90811.4|90836.9|90811.9|90837.4|90812.4|90836|90811|31
1641811700000|2022-01-10 10:48:20|90836.7|90811.7|90848.7|90823.7|90848.7|90823.7|90835|90810|32
1641811710000|2022-01-10 10:48:30|90848.6|90823.6|90847.4|90822.4|90848.6|90823.6|90847.4|90822.4|18
1641811720000|2022-01-10 10:48:40|90847.3|90822.3|90853.5|90828.5|90854.3|90829.3|90847.3|90822.3|47
1641811730000|2022-01-10 10:48:50|90853.6|90828.6|90852|90827|90853.7|90828.7|90851.7|90826.7|19
1641811740000|2022-01-10 10:49:00|90851.6|90826.6|90852.4|90827.4|90852.7|90827.7|90848.2|90823.2|33
1641811750000|2022-01-10 10:49:10|90852.2|90827.2|90853|90828|90853.4|90828.4|90851.9|90826.9|18
1641811760000|2022-01-10 10:49:20|90852.6|90827.6|90855.3|90830.3|90858.4|90833.4|90852.6|90827.6|27
1641811770000|2022-01-10 10:49:30|90855.4|90830.4|90849.9|90824.9|90856.2|90831.2|90849.7|90824.7|26
1641811780000|2022-01-10 10:49:40|90849.8|90824.8|90850.4|90825.4|90850.5|90825.5|90848.6|90823.6|22
1641811790000|2022-01-10 10:49:50|90850.3|90825.3|90849|90824|90850.4|90825.4|90848.8|90823.8|21
1641811800000|2022-01-10 10:50:00|90848.7|90823.7|90839.7|90814.7|90849.2|90824.2|90838.1|90813.1|30
1641811810000|2022-01-10 10:50:10|90839.5|90814.5|90836.6|90811.6|90839.5|90814.5|90835.4|90810.4|19
1641811820000|2022-01-10 10:50:20|90837.2|90812.2|90837.3|90812.3|90838.5|90813.5|90836.3|90811.3|16
1641811830000|2022-01-10 10:50:30|90837|90812|90834.3|90809.3|90837.6|90812.6|90834.1|90809.1|40
1641811840000|2022-01-10 10:50:40|90834.8|90809.8|90833|90808|90835.5|90810.5|90831.5|90806.5|28
1641811850000|2022-01-10 10:50:50|90833.4|90808.4|90831.9|90806.9|90833.4|90808.4|90831.7|90806.7|27
1641811860000|2022-01-10 10:51:00|90831.8|90806.8|90832.4|90807.4|90835.4|90810.4|90830.9|90805.9|38
1641811870000|2022-01-10 10:51:10|90832.7|90807.7|90830.8|90805.8|90834.6|90809.6|90830.8|90805.8|36
1641811880000|2022-01-10 10:51:20|90831|90806|90829.8|90804.8|90831.5|90806.5|90828.9|90803.9|42
1641811890000|2022-01-10 10:51:30|90829.6|90804.6|90831.9|90806.9|90833.7|90808.7|90829.6|90804.6|35
1641811900000|2022-01-10 10:51:40|90831.1|90806.1|90828.3|90803.3|90831.1|90806.1|90828.1|90803.1|24
1641811910000|2022-01-10 10:51:50|90829.2|90804.2|90833.8|90808.8|90833.8|90808.8|90828.9|90803.9|33
1641811920000|2022-01-10 10:52:00|90832.6|90807.6|90836.3|90811.3|90837.7|90812.7|90832|90807|44
1641811930000|2022-01-10 10:52:10|90836|90811|90840.2|90815.2|90842.1|90817.1|90835.7|90810.7|53
1641811940000|2022-01-10 10:52:20|90840.1|90815.1|90840.2|90815.2|90840.3|90815.3|90836|90811|46
1641811950000|2022-01-10 10:52:30|90840.6|90815.6|90844.3|90819.3|90845.8|90820.8|90839.2|90814.2|46
1641811960000|2022-01-10 10:52:40|90844.1|90819.1|90841|90816|90844.3|90819.3|90841|90816|32
1641811970000|2022-01-10 10:52:50|90840.9|90815.9|90840.1|90815.1|90842|90817|90839.1|90814.1|32
1641811980000|2022-01-10 10:53:00|90839.7|90814.7|90839.2|90814.2|90839.7|90814.7|90832.2|90807.2|55
1641811990000|2022-01-10 10:53:10|90839.3|90814.3|90840.6|90815.6|90841.1|90816.1|90838.2|90813.2|41
1641812000000|2022-01-10 10:53:20|90840.4|90815.4|90843.7|90818.7|90845.3|90820.3|90834|90809|58
1641812010000|2022-01-10 10:53:30|90843.1|90818.1|90836.4|90811.4|90843.5|90818.5|90834.3|90809.3|42
1641812020000|2022-01-10 10:53:40|90837.6|90812.6|90836.7|90811.7|90839.7|90814.7|90834.2|90809.2|40
1641812030000|2022-01-10 10:53:50|90836.6|90811.6|90841|90816|90842.3|90817.3|90831.8|90806.8|56
1641812040000|2022-01-10 10:54:00|90840.4|90815.4|90842|90817|90843.5|90818.5|90838.8|90813.8|43
1641812050000|2022-01-10 10:54:10|90841.7|90816.7|90842.6|90817.6|90846|90821|90841|90816|37
1641812060000|2022-01-10 10:54:20|90844.1|90819.1|90835.6|90810.6|90844.1|90819.1|90834.5|90809.5|27
1641812070000|2022-01-10 10:54:30|90835.4|90810.4|90839.5|90814.5|90839.7|90814.7|90835.4|90810.4|36
1641812080000|2022-01-10 10:54:40|90839|90814|90848.5|90823.5|90850.7|90825.7|90838.8|90813.8|49
1641812090000|2022-01-10 10:54:50|90848.3|90823.3|90853.3|90828.3|90854.3|90829.3|90848.3|90823.3|47
1641812100000|2022-01-10 10:55:00|90853.1|90828.1|90852.4|90827.4|90853.6|90828.6|90851|90826|40
1641812110000|2022-01-10 10:55:10|90852.2|90827.2|90846.9|90821.9|90854.2|90829.2|90846.9|90821.9|21
1641812120000|2022-01-10 10:55:20|90847.9|90822.9|90846.3|90821.3|90848.3|90823.3|90846|90821|32
1641812130000|2022-01-10 10:55:30|90846.6|90821.6|90846.3|90821.3|90849.5|90824.5|90845.4|90820.4|39
1641812140000|2022-01-10 10:55:40|90843.5|90818.5|90854.7|90829.7|90854.7|90829.7|90843.5|90818.5|42
1641812150000|2022-01-10 10:55:50|90853.6|90828.6|90872.9|90847.9|90888.4|90863.4|90853.6|90828.6|54
1641812160000|2022-01-10 10:56:00|90874.4|90849.4|90875.3|90850.3|90878.7|90853.7|90874.2|90849.2|42
1641812170000|2022-01-10 10:56:10|90875.6|90850.6|90874.2|90849.2|90876.2|90851.2|90873.7|90848.7|31
1641812180000|2022-01-10 10:56:20|90874.3|90849.3|90862.4|90837.4|90874.3|90849.3|90861.3|90836.3|42
1641812190000|2022-01-10 10:56:30|90862.1|90837.1|90863.9|90838.9|90863.9|90838.9|90862|90837|25
1641812200000|2022-01-10 10:56:40|90864|90839|90861.3|90836.3|90864.5|90839.5|90859.6|90834.6|28
1641812210000|2022-01-10 10:56:50|90862.1|90837.1|90862|90837|90862.2|90837.2|90860.1|90835.1|39
1641812220000|2022-01-10 10:57:00|90861.2|90836.2|90863|90838|90865.1|90840.1|90858.5|90833.5|37
1641812230000|2022-01-10 10:57:10|90862.8|90837.8|90865.2|90840.2|90865.8|90840.8|90862.3|90837.3|30
1641812240000|2022-01-10 10:57:20|90865|90840|90863.4|90838.4|90866.1|90841.1|90862.4|90837.4|25
1641812250000|2022-01-10 10:57:30|90863.7|90838.7|90870.4|90845.4|90872.4|90847.4|90863.3|90838.3|39
1641812260000|2022-01-10 10:57:40|90871.1|90846.1|90867.6|90842.6|90871.1|90846.1|90864.9|90839.9|39
1641812270000|2022-01-10 10:57:50|90867.4|90842.4|90868|90843|90870.3|90845.3|90867.4|90842.4|25
1641812280000|2022-01-10 10:58:00|90868.2|90843.2|90870.4|90845.4|90870.8|90845.8|90866.7|90841.7|37
1641812290000|2022-01-10 10:58:10|90869.8|90844.8|90870.7|90845.7|90872|90847|90869.5|90844.5|38
1641812300000|2022-01-10 10:58:20|90870.8|90845.8|90862.2|90837.2|90873.5|90848.5|90859.3|90834.3|44
1641812310000|2022-01-10 10:58:30|90861.3|90836.3|90858|90833|90862.7|90837.7|90855.1|90830.1|47
1641812320000|2022-01-10 10:58:40|90860.3|90835.3|90857|90832|90860.3|90835.3|90854.4|90829.4|38
1641812330000|2022-01-10 10:58:50|90856.9|90831.9|90856.8|90831.8|90857.4|90832.4|90854.9|90829.9|27
1641812340000|2022-01-10 10:59:00|90856.9|90831.9|90858.9|90833.9|90861.8|90836.8|90854.5|90829.5|43
1641812350000|2022-01-10 10:59:10|90859.1|90834.1|90861.5|90836.5|90862.5|90837.5|90858.6|90833.6|28
1641812360000|2022-01-10 10:59:20|90861.3|90836.3|90863.9|90838.9|90865.1|90840.1|90858.6|90833.6|42
1641812370000|2022-01-10 10:59:30|90865.1|90840.1|90879.7|90854.7|90886.5|90861.5|90862.5|90837.5|50
1641812380000|2022-01-10 10:59:40|90879.3|90854.3|90859.2|90834.2|90879.3|90854.3|90858.1|90833.1|49
1641812390000|2022-01-10 10:59:50|90859.7|90834.7|90856.7|90831.7|90860|90835|90855.3|90830.3|47
1641812400000|2022-01-10 11:00:00|90856.9|90831.9|90854.3|90829.3|90858.9|90833.9|90852.6|90827.6|55
1641812410000|2022-01-10 11:00:10|90853.6|90828.6|90858.1|90833.1|90858.1|90833.1|90851.5|90826.5|38
1641812420000|2022-01-10 11:00:20|90858.5|90833.5|90852.8|90827.8|90858.5|90833.5|90849.9|90824.9|47
1641812430000|2022-01-10 11:00:30|90852.7|90827.7|90855.4|90830.4|90857.1|90832.1|90852|90827|43
1641812440000|2022-01-10 11:00:40|90855.6|90830.6|90859.8|90834.8|90862.1|90837.1|90854.2|90829.2|39
1641812450000|2022-01-10 11:00:50|90859.3|90834.3|90858.5|90833.5|90861.1|90836.1|90857.6|90832.6|36
1641812460000|2022-01-10 11:01:00|90858.3|90833.3|90858.1|90833.1|90858.4|90833.4|90856.7|90831.7|17
1641812470000|2022-01-10 11:01:10|90858|90833|90860.7|90835.7|90863.5|90838.5|90857.6|90832.6|33
1641812480000|2022-01-10 11:01:20|90860.6|90835.6|90850.3|90825.3|90860.8|90835.8|90845.7|90820.7|54
1641812490000|2022-01-10 11:01:30|90850|90825|90840.9|90815.9|90850|90825|90839.8|90814.8|46
1641812500000|2022-01-10 11:01:40|90840.7|90815.7|90844.5|90819.5|90844.5|90819.5|90839.6|90814.6|38
1641812510000|2022-01-10 11:01:50|90844.6|90819.6|90857.7|90832.7|90858|90833|90842.9|90817.9|49
1641812520000|2022-01-10 11:02:00|90858.3|90833.3|90851.2|90826.2|90858.6|90833.6|90849|90824|42
1641812530000|2022-01-10 11:02:10|90853.7|90828.7|90859.3|90834.3|90861.7|90836.7|90853.7|90828.7|46
1641812540000|2022-01-10 11:02:20|90862.5|90837.5|90869.2|90844.2|90870.9|90845.9|90862.5|90837.5|30
1641812550000|2022-01-10 11:02:30|90869.1|90844.1|90868.4|90843.4|90869.4|90844.4|90867.4|90842.4|28
1641812560000|2022-01-10 11:02:40|90869|90844|90872.8|90847.8|90874.2|90849.2|90868.6|90843.6|34
1641812570000|2022-01-10 11:02:50|90872.7|90847.7|90873.5|90848.5|90874.6|90849.6|90871.5|90846.5|27
1641812580000|2022-01-10 11:03:00|90873.2|90848.2|90873.1|90848.1|90875|90850|90872.1|90847.1|41
1641812590000|2022-01-10 11:03:10|90872.6|90847.6|90873.4|90848.4|90874.1|90849.1|90872.6|90847.6|16
1641812600000|2022-01-10 11:03:20|90873.6|90848.6|90880.7|90855.7|90881.2|90856.2|90873.6|90848.6|46
1641812610000|2022-01-10 11:03:30|90880.6|90855.6|90881.3|90856.3|90882.1|90857.1|90875.3|90850.3|39
1641812620000|2022-01-10 11:03:40|90881.2|90856.2|90877|90852|90881.2|90856.2|90876.7|90851.7|35
1641812630000|2022-01-10 11:03:50|90876.2|90851.2|90876|90851|90876.7|90851.7|90872.7|90847.7|34
1641812640000|2022-01-10 11:04:00|90877|90852|90887.1|90862.1|90888.5|90863.5|90876.6|90851.6|45
1641812650000|2022-01-10 11:04:10|90887.4|90862.4|90912.6|90887.6|90912.7|90887.7|90886.3|90861.3|55
1641812660000|2022-01-10 11:04:20|90913.5|90888.5|90902.6|90877.6|90913.5|90888.5|90902|90877|43
1641812670000|2022-01-10 11:04:30|90902.5|90877.5|90901.7|90876.7|90906|90881|90896.7|90871.7|50
1641812680000|2022-01-10 11:04:40|90900.9|90875.9|90903.2|90878.2|90904.1|90879.1|90899.7|90874.7|38
1641812690000|2022-01-10 11:04:50|90904.6|90879.6|90902.6|90877.6|90905.3|90880.3|90902.1|90877.1|20
1641812700000|2022-01-10 11:05:00|90904|90879|90901.9|90876.9|90906.6|90881.6|90900.9|90875.9|48
1641812710000|2022-01-10 11:05:10|90902.3|90877.3|90902.9|90877.9|90904.7|90879.7|90900.9|90875.9|35
1641812720000|2022-01-10 11:05:20|90902.6|90877.6|90902.1|90877.1|90903.7|90878.7|90901.9|90876.9|26
1641812730000|2022-01-10 11:05:30|90900.8|90875.8|90898.3|90873.3|90901.7|90876.7|90895.8|90870.8|38
1641812740000|2022-01-10 11:05:40|90898.8|90873.8|90898.2|90873.2|90903.1|90878.1|90887.1|90862.1|48
1641812750000|2022-01-10 11:05:50|90899.2|90874.2|90896.5|90871.5|90899.5|90874.5|90896|90871|45
1641812760000|2022-01-10 11:06:00|90897.4|90872.4|90893.3|90868.3|90897.4|90872.4|90891.3|90866.3|39
1641812770000|2022-01-10 11:06:10|90893|90868|90895|90870|90895.5|90870.5|90892.3|90867.3|37
1641812780000|2022-01-10 11:06:20|90895.8|90870.8|90895.3|90870.3|90895.8|90870.8|90893.3|90868.3|41
1641812790000|2022-01-10 11:06:30|90895.4|90870.4|90925.6|90900.6|90941.8|90900.6|90895.4|90870.4|31
1641812800000|2022-01-10 11:06:40|90926.3|90901.3|90918.6|90893.6|90926.8|90901.8|90918.4|90893.4|38
1641812810000|2022-01-10 11:06:50|90919|90894|90910.2|90885.2|90919|90894|90908|90883|49
1641812820000|2022-01-10 11:07:00|90911.2|90886.2|90909.6|90884.6|90911.4|90886.4|90903.1|90878.1|31
1641812830000|2022-01-10 11:07:10|90909.3|90884.3|90910|90885|90912.5|90887.5|90905.1|90880.1|45
1641812840000|2022-01-10 11:07:20|90910.1|90885.1|90908.5|90883.5|90913.9|90888.9|90907.1|90882.1|43
1641812850000|2022-01-10 11:07:30|90908.8|90883.8|90914|90889|90915.5|90890.5|90907.3|90882.3|51
1641812860000|2022-01-10 11:07:40|90914.6|90889.6|90909.1|90884.1|90914.6|90889.6|90902.7|90877.7|42
1641812870000|2022-01-10 11:07:50|90909.3|90884.3|90905.7|90880.7|90909.3|90884.3|90904.5|90879.5|26
1641812880000|2022-01-10 11:08:00|90907.1|90882.1|90914.1|90889.1|90914.2|90889.2|90903.9|90878.9|41
1641812890000|2022-01-10 11:08:10|90914.2|90889.2|90915.8|90890.8|90918.7|90893.7|90913.2|90888.2|45
1641812900000|2022-01-10 11:08:20|90916|90891|90915.4|90890.4|90918.2|90893.2|90914.4|90889.4|23
1641812910000|2022-01-10 11:08:30|90915.1|90890.1|90913.2|90888.2|90915.4|90890.4|90912.5|90887.5|31
1641812920000|2022-01-10 11:08:40|90913.4|90888.4|90912.1|90887.1|90915.4|90890.4|90910.5|90885.5|37
1641812930000|2022-01-10 11:08:50|90911.7|90886.7|90914.7|90889.7|90915.2|90890.2|90911.7|90886.7|35
1641812940000|2022-01-10 11:09:00|90914.9|90889.9|90913.7|90888.7|90919.3|90894.3|90913.7|90888.7|48
1641812950000|2022-01-10 11:09:10|90914.2|90889.2|90919.4|90894.4|90923.3|90898.3|90912.3|90887.3|63
1641812960000|2022-01-10 11:09:20|90918.7|90893.7|90915.6|90890.6|90920.2|90895.2|90914.5|90889.5|43
1641812970000|2022-01-10 11:09:30|90916.8|90891.8|90917.4|90892.4|90917.7|90892.7|90914.2|90889.2|39
1641812980000|2022-01-10 11:09:40|90917.5|90892.5|90916.9|90891.9|90917.7|90892.7|90912.7|90887.7|40
1641812990000|2022-01-10 11:09:50|90916.5|90891.5|90918.9|90893.9|90922.9|90897.9|90916.5|90891.5|48
1641813000000|2022-01-10 11:10:00|90919.1|90894.1|90917|90892|90920.7|90895.7|90916.2|90891.2|45
1641813010000|2022-01-10 11:10:10|90917.7|90892.7|90915.2|90890.2|90917.7|90892.7|90913.9|90888.9|46
1641813020000|2022-01-10 11:10:20|90915.4|90890.4|90909|90884|90916|90891|90907.6|90882.6|39
1641813030000|2022-01-10 11:10:30|90908.9|90883.9|90906.6|90881.6|90909.2|90884.2|90903.8|90878.8|45
1641813040000|2022-01-10 11:10:40|90906.9|90881.9|90918.7|90893.7|90919.8|90894.8|90906.8|90881.8|56
1641813050000|2022-01-10 11:10:50|90918.6|90893.6|90907.6|90882.6|90918.6|90893.6|90907.6|90882.6|42
1641813060000|2022-01-10 11:11:00|90907.5|90882.5|90903.4|90878.4|90907.7|90882.7|90902.2|90877.2|50
1641813070000|2022-01-10 11:11:10|90903.7|90878.7|90898.3|90873.3|90904.6|90879.6|90897.4|90872.4|54
1641813080000|2022-01-10 11:11:20|90898.2|90873.2|90900.2|90875.2|90905.6|90880.6|90895.8|90870.8|43
1641813090000|2022-01-10 11:11:30|90899.8|90874.8|90898.8|90873.8|90903.4|90878.4|90896.5|90871.5|62
1641813100000|2022-01-10 11:11:40|90898.6|90873.6|90899.2|90874.2|90901.2|90876.2|90895.8|90870.8|48
1641813110000|2022-01-10 11:11:50|90898.2|90873.2|90896.6|90871.6|90899.6|90874.6|90894.8|90869.8|35
1641813120000|2022-01-10 11:12:00|90896.4|90871.4|90897.6|90872.6|90898.8|90873.8|90896.4|90871.4|37
1641813130000|2022-01-10 11:12:10|90898.2|90873.2|90897.6|90872.6|90898.6|90873.6|90896.9|90871.9|21
1641813140000|2022-01-10 11:12:20|90897.8|90872.8|90898.6|90873.6|90898.9|90873.9|90896.6|90871.6|29
1641813150000|2022-01-10 11:12:30|90898.9|90873.9|90895|90870|90898.9|90873.9|90894.1|90869.1|42
1641813160000|2022-01-10 11:12:40|90894.5|90869.5|90897.1|90872.1|90900.4|90875.4|90894.5|90869.5|46
1641813170000|2022-01-10 11:12:50|90897.7|90872.7|90886.6|90861.6|90897.9|90872.9|90886|90861|42
1641813180000|2022-01-10 11:13:00|90887.6|90862.6|90886.1|90861.1|90888.5|90863.5|90884.6|90859.6|46
1641813190000|2022-01-10 11:13:10|90884.4|90859.4|90868.8|90843.8|90884.4|90859.4|90867.1|90842.1|57
1641813200000|2022-01-10 11:13:20|90868.4|90843.4|90865.6|90840.6|90869.4|90844.4|90862.7|90837.7|40
1641813210000|2022-01-10 11:13:30|90865.8|90840.8|90860.2|90835.2|90866.8|90841.8|90859.3|90834.3|54
1641813220000|2022-01-10 11:13:40|90859.7|90834.7|90866.6|90841.6|90869.9|90844.9|90859.6|90834.6|49
1641813230000|2022-01-10 11:13:50|90866.3|90841.3|90866.8|90841.8|90868.8|90843.8|90864.7|90839.7|38
1641813240000|2022-01-10 11:14:00|90867|90842|90869.9|90844.9|90871.1|90846.1|90866.3|90841.3|43
1641813250000|2022-01-10 11:14:10|90869.6|90844.6|90870.7|90845.7|90871.9|90846.9|90865.1|90840.1|51
1641813260000|2022-01-10 11:14:20|90870.6|90845.6|90871.7|90846.7|90876|90851|90864.8|90839.8|57
1641813270000|2022-01-10 11:14:30|90871.5|90846.5|90870.6|90845.6|90872.7|90847.7|90870.4|90845.4|34
1641813280000|2022-01-10 11:14:40|90870.3|90845.3|90871.7|90846.7|90871.8|90846.8|90869.1|90844.1|29
1641813290000|2022-01-10 11:14:50|90870.9|90845.9|90873.6|90848.6|90874.3|90849.3|90869.7|90844.7|37
1641813300000|2022-01-10 11:15:00|90873.2|90848.2|90872.8|90847.8|90874.9|90849.9|90871.5|90846.5|52
1641813310000|2022-01-10 11:15:10|90872.5|90847.5|90875.6|90850.6|90875.6|90850.6|90872.2|90847.2|37
1641813320000|2022-01-10 11:15:20|90875.1|90850.1|90863.1|90838.1|90875.1|90850.1|90861.9|90836.9|57
1641813330000|2022-01-10 11:15:30|90863.2|90838.2|90858.9|90833.9|90863.3|90838.3|90858|90833|51
1641813340000|2022-01-10 11:15:40|90859.1|90834.1|90859.7|90834.7|90863.6|90838.6|90857.9|90832.9|52
1641813350000|2022-01-10 11:15:50|90861|90836|90866.9|90841.9|90868.6|90843.6|90860.5|90835.5|59
1641813360000|2022-01-10 11:16:00|90867.1|90842.1|90863.7|90838.7|90867.7|90842.7|90858.4|90833.4|59
1641813370000|2022-01-10 11:16:10|90866.2|90841.2|90862.5|90837.5|90868.8|90843.8|90860.9|90835.9|51
1641813380000|2022-01-10 11:16:20|90863.3|90838.3|90864.5|90839.5|90866.2|90841.2|90861.4|90836.4|46
1641813390000|2022-01-10 11:16:30|90865|90840|90859.6|90834.6|90869|90844|90859.3|90834.3|46
1641813400000|2022-01-10 11:16:40|90859.5|90834.5|90858.5|90833.5|90859.5|90834.5|90852|90827|63
1641813410000|2022-01-10 11:16:50|90857.8|90832.8|90858.4|90833.4|90858.5|90833.5|90857.1|90832.1|39
1641813420000|2022-01-10 11:17:00|90858.8|90833.8|90849.4|90824.4|90858.8|90833.8|90849.1|90824.1|43
1641813430000|2022-01-10 11:17:10|90849.5|90824.5|90845|90820|90851|90826|90842.6|90817.6|62
1641813440000|2022-01-10 11:17:20|90845.2|90820.2|90839.6|90814.6|90845.7|90820.7|90837.5|90812.5|63
1641813450000|2022-01-10 11:17:30|90840.2|90815.2|90838|90813|90841|90816|90837.4|90812.4|58
1641813460000|2022-01-10 11:17:40|90838.2|90813.2|90837.1|90812.1|90838.6|90813.6|90836.7|90811.7|30
1641813470000|2022-01-10 11:17:50|90836.7|90811.7|90832|90807|90836.7|90811.7|90830.6|90805.6|46
1641813480000|2022-01-10 11:18:00|90831.6|90806.6|90838.9|90813.9|90841|90816|90828.2|90803.2|64
1641813490000|2022-01-10 11:18:10|90837.4|90812.4|90838.9|90813.9|90839.4|90814.4|90836.7|90811.7|36
1641813500000|2022-01-10 11:18:20|90838.8|90813.8|90835.5|90810.5|90839.1|90814.1|90834.2|90809.2|45
1641813510000|2022-01-10 11:18:30|90835.6|90810.6|90840.3|90815.3|90840.7|90815.7|90835.6|90810.6|57
1641813520000|2022-01-10 11:18:40|90840.4|90815.4|90839.5|90814.5|90841.2|90816.2|90839.5|90814.5|24
1641813530000|2022-01-10 11:18:50|90839.2|90814.2|90851.7|90826.7|90853.8|90828.8|90838.9|90813.9|58
1641813540000|2022-01-10 11:19:00|90850.8|90825.8|90853.2|90828.2|90853.5|90828.5|90850.6|90825.6|44
1641813550000|2022-01-10 11:19:10|90853|90828|90849.6|90824.6|90853|90828|90849.3|90824.3|52
1641813560000|2022-01-10 11:19:20|90850.1|90825.1|90850.3|90825.3|90850.6|90825.6|90848.5|90823.5|37
1641813570000|2022-01-10 11:19:30|90856.1|90831.1|90846.7|90821.7|90860.5|90835.5|90844.8|90819.8|44
1641813580000|2022-01-10 11:19:40|90847|90822|90844.2|90819.2|90856.5|90822.2|90842.5|90806.5|45
1641813590000|2022-01-10 11:19:50|90845.2|90820.2|90846.6|90821.6|90847.1|90822.1|90842.3|90817.3|41
1641813600000|2022-01-10 11:20:00|90846|90821|90847.3|90822.3|90850.6|90825.6|90844.8|90819.8|33
1641813610000|2022-01-10 11:20:10|90847.8|90822.8|90854.1|90829.1|90855.9|90830.9|90847.8|90822.8|44
1641813620000|2022-01-10 11:20:20|90853.9|90828.9|90855.1|90830.1|90855.3|90830.3|90852.6|90827.6|24
1641813630000|2022-01-10 11:20:30|90854.9|90829.9|90848.5|90823.5|90854.9|90829.9|90848.5|90823.5|36
1641813640000|2022-01-10 11:20:40|90849.4|90824.4|90846.5|90821.5|90858.9|90833.9|90845.8|90820.8|60
1641813650000|2022-01-10 11:20:50|90847.6|90822.6|90850.1|90825.1|90851.2|90826.2|90844.1|90819.1|33
1641813660000|2022-01-10 11:21:00|90850.2|90825.2|90844.5|90819.5|90851.5|90826.5|90843|90818|45
1641813670000|2022-01-10 11:21:10|90845.4|90820.4|90835.3|90810.3|90845.4|90820.4|90832.9|90807.9|58
1641813680000|2022-01-10 11:21:20|90835.2|90810.2|90833.3|90808.3|90841.1|90816.1|90833.3|90808.3|49
1641813690000|2022-01-10 11:21:30|90834|90809|90832.8|90807.8|90835.6|90810.6|90830.5|90805.5|55
1641813700000|2022-01-10 11:21:40|90832.5|90807.5|90833|90808|90836|90811|90829.3|90804.3|49
1641813710000|2022-01-10 11:21:50|90833.2|90808.2|90836.3|90811.3|90837.3|90812.3|90833.1|90808.1|31
1641813720000|2022-01-10 11:22:00|90836.6|90811.6|90830.5|90805.5|90839.8|90814.8|90830.5|90805.5|58
1641813730000|2022-01-10 11:22:10|90830.6|90805.6|90830.8|90805.8|90832.1|90807.1|90829.4|90804.4|58
1641813740000|2022-01-10 11:22:20|90830.5|90805.5|90830.9|90805.9|90837|90812|90829.4|90804.4|57
1641813750000|2022-01-10 11:22:30|90830.4|90805.4|90830.3|90805.3|90833.3|90808.3|90825.2|90800.2|43
1641813760000|2022-01-10 11:22:40|90830.2|90805.2|90831.6|90806.6|90833|90808|90828.2|90803.2|39
1641813770000|2022-01-10 11:22:50|90833.3|90808.3|90827.2|90802.2|90833.3|90808.3|90823.4|90798.4|57
1641813780000|2022-01-10 11:23:00|90827.5|90802.5|90819.9|90794.9|90828.4|90803.4|90816.6|90791.6|33
1641813790000|2022-01-10 11:23:10|90821.9|90796.9|90819.6|90794.6|90823|90798|90819.1|90794.1|39
1641813800000|2022-01-10 11:23:20|90819.7|90794.7|90820|90795|90821|90796|90818.2|90793.2|36
1641813810000|2022-01-10 11:23:30|90819.4|90794.4|90815.8|90790.8|90820|90795|90815.2|90790.2|39
1641813820000|2022-01-10 11:23:40|90815.7|90790.7|90823.9|90798.9|90823.9|90798.9|90815.7|90790.7|40
1641813830000|2022-01-10 11:23:50|90824.4|90799.4|90827.1|90802.1|90828.4|90803.4|90824.4|90799.4|42
1641813840000|2022-01-10 11:24:00|90827.9|90802.9|90826.6|90801.6|90829.3|90804.3|90824.4|90799.4|48
1641813850000|2022-01-10 11:24:10|90825.6|90800.6|90823.9|90798.9|90829|90804|90823.5|90798.5|47
1641813860000|2022-01-10 11:24:20|90823.7|90798.7|90812.6|90787.6|90824.3|90799.3|90810.3|90785.3|65
1641813870000|2022-01-10 11:24:30|90812.4|90787.4|90813.1|90788.1|90816.2|90791.2|90811.5|90786.5|49
1641813880000|2022-01-10 11:24:40|90813.2|90788.2|90816.5|90791.5|90817.1|90792.1|90811.6|90786.6|42
1641813890000|2022-01-10 11:24:50|90816.9|90791.9|90821.3|90796.3|90825.8|90800.8|90814|90789|60
1641813900000|2022-01-10 11:25:00|90820.3|90795.3|90820.6|90795.6|90825.9|90800.9|90817.8|90792.8|53
1641813910000|2022-01-10 11:25:10|90820.8|90795.8|90825.6|90800.6|90826.6|90801.6|90819.9|90794.9|34
1641813920000|2022-01-10 11:25:20|90825.5|90800.5|90825.6|90800.6|90828.9|90803.9|90825.5|90800.5|46
1641813930000|2022-01-10 11:25:30|90825.5|90800.5|90827.6|90802.6|90827.6|90802.6|90821.9|90796.9|45
1641813940000|2022-01-10 11:25:40|90827.4|90802.4|90826|90801|90828.6|90803.6|90825.1|90800.1|40
1641813950000|2022-01-10 11:25:50|90824.6|90799.6|90826.2|90801.2|90827.7|90802.7|90824.6|90799.6|26
1641813960000|2022-01-10 11:26:00|90826.5|90801.5|90825.7|90800.7|90826.5|90801.5|90824.6|90799.6|31
1641813970000|2022-01-10 11:26:10|90827.5|90802.5|90829|90804|90831.4|90806.4|90819.2|90794.2|60
1641813980000|2022-01-10 11:26:20|90827.8|90802.8|90828.5|90803.5|90830.2|90805.2|90816|90791|64
1641813990000|2022-01-10 11:26:30|90828.6|90803.6|90825.1|90800.1|90829.6|90804.6|90822.9|90797.9|43
1641814000000|2022-01-10 11:26:40|90823.8|90798.8|90828|90803|90831.2|90806.2|90823.2|90798.2|55
1641814010000|2022-01-10 11:26:50|90828.1|90803.1|90828.1|90803.1|90829.7|90804.7|90825.4|90800.4|44
1641814020000|2022-01-10 11:27:00|90829.5|90804.5|90828.9|90803.9|90830.5|90805.5|90826.2|90801.2|42
1641814030000|2022-01-10 11:27:10|90828.3|90803.3|90828.3|90803.3|90831.1|90806.1|90826.1|90801.1|51
1641814040000|2022-01-10 11:27:20|90827.5|90802.5|90828.9|90803.9|90830.6|90805.6|90826.9|90801.9|45
1641814050000|2022-01-10 11:27:30|90828.6|90803.6|90821.2|90796.2|90830.9|90805.9|90819.5|90794.5|57
1641814060000|2022-01-10 11:27:40|90821.4|90796.4|90814|90789|90822.4|90797.4|90813.4|90788.4|52
1641814070000|2022-01-10 11:27:50|90814.1|90789.1|90818.4|90793.4|90819.7|90794.7|90813.2|90788.2|48
1641814080000|2022-01-10 11:28:00|90815.7|90790.7|90821.5|90796.5|90822.2|90797.2|90811.7|90786.7|58
1641814090000|2022-01-10 11:28:10|90821.4|90796.4|90826.9|90801.9|90828.3|90803.3|90819.6|90794.6|52
1641814100000|2022-01-10 11:28:20|90828.2|90803.2|90820.7|90795.7|90828.2|90803.2|90820|90795|48
1641814110000|2022-01-10 11:28:30|90820.4|90795.4|90816.6|90791.6|90820.4|90795.4|90813.1|90788.1|35
1641814120000|2022-01-10 11:28:40|90817.6|90792.6|90820|90795|90820.9|90795.9|90816.8|90791.8|40
1641814130000|2022-01-10 11:28:50|90819.9|90794.9|90826.4|90801.4|90828.4|90803.4|90819.3|90794.3|39
1641814140000|2022-01-10 11:29:00|90826.3|90801.3|90827.4|90802.4|90827.4|90802.4|90825.3|90800.3|25
1641814150000|2022-01-10 11:29:10|90827.3|90802.3|90830.9|90805.9|90836.9|90811.9|90827|90802|48
1641814160000|2022-01-10 11:29:20|90830.3|90805.3|90837.5|90812.5|90837.7|90812.7|90830.3|90805.3|32
1641814170000|2022-01-10 11:29:30|90836.5|90811.5|90837.1|90812.1|90840.8|90815.8|90836.5|90811.5|32
1641814180000|2022-01-10 11:29:40|90837|90812|90837|90812|90838.1|90813.1|90836|90811|24
1641814190000|2022-01-10 11:29:50|90837.6|90812.6|90837.1|90812.1|90837.9|90812.9|90836.9|90811.9|17
1641814200000|2022-01-10 11:30:00|90837.5|90812.5|90841.2|90816.2|90841.6|90816.6|90837.2|90812.2|33
1641814210000|2022-01-10 11:30:10|90841.1|90816.1|90844.8|90819.8|90844.8|90819.8|90838.8|90813.8|41
1641814220000|2022-01-10 11:30:20|90844.4|90819.4|90844.1|90819.1|90846.1|90821.1|90844.1|90819.1|32
1641814230000|2022-01-10 11:30:30|90844.2|90819.2|90844.1|90819.1|90845|90820|90843.7|90818.7|26
1641814240000|2022-01-10 11:30:40|90844|90819|90847.4|90822.4|90849|90824|90843.9|90818.9|43
1641814250000|2022-01-10 11:30:50|90847.2|90822.2|90841.5|90816.5|90847.8|90822.8|90841.5|90816.5|41
1641814260000|2022-01-10 11:31:00|90841.2|90816.2|90842|90817|90842.5|90817.5|90840.6|90815.6|24
1641814270000|2022-01-10 11:31:10|90841.6|90816.6|90844.8|90819.8|90846.5|90821.5|90841.4|90816.4|37
1641814280000|2022-01-10 11:31:20|90844.9|90819.9|90851.9|90826.9|90853.1|90828.1|90844.1|90819.1|48
1641814290000|2022-01-10 11:31:30|90851.7|90826.7|90850.4|90825.4|90854.2|90829.2|90849.7|90824.7|42
1641814300000|2022-01-10 11:31:40|90849.7|90824.7|90850.8|90825.8|90851.8|90826.8|90849.7|90824.7|32
1641814310000|2022-01-10 11:31:50|90851|90826|90853.4|90828.4|90857.5|90832.5|90850.9|90825.9|54
1641814320000|2022-01-10 11:32:00|90853.6|90828.6|90857.1|90832.1|90858|90833|90853.6|90828.6|29
1641814330000|2022-01-10 11:32:10|90857.5|90832.5|90857.6|90832.6|90861.9|90836.9|90857.1|90832.1|40
1641814340000|2022-01-10 11:32:20|90857.7|90832.7|90858.2|90833.2|90859|90834|90857.3|90832.3|28
1641814350000|2022-01-10 11:32:30|90857.7|90832.7|90861.9|90836.9|90862.1|90837.1|90856.9|90831.9|37
1641814360000|2022-01-10 11:32:40|90860.7|90835.7|90857.7|90832.7|90864.8|90839.8|90856.2|90831.2|34
1641814370000|2022-01-10 11:32:50|90858.9|90833.9|90856.6|90831.6|90858.9|90833.9|90855.6|90830.6|29
1641814380000|2022-01-10 11:33:00|90856.4|90831.4|90857.2|90832.2|90858.1|90833.1|90856.4|90831.4|33
1641814390000|2022-01-10 11:33:10|90857.1|90832.1|90859.2|90834.2|90859.4|90834.4|90857.1|90832.1|31
1641814400000|2022-01-10 11:33:20|90859.3|90834.3|90862|90837|90862.1|90837.1|90859.3|90834.3|23
1641814410000|2022-01-10 11:33:30|90861.7|90836.7|90867.2|90842.2|90868.9|90843.9|90861.2|90836.2|35
1641814420000|2022-01-10 11:33:40|90867.3|90842.3|90865.8|90840.8|90868.2|90843.2|90865.7|90840.7|39
1641814430000|2022-01-10 11:33:50|90864.3|90839.3|90863.2|90838.2|90866.5|90841.5|90861.1|90836.1|35
1641814440000|2022-01-10 11:34:00|90860.6|90835.6|90861.8|90836.8|90863.1|90838.1|90856.8|90831.8|32
1641814450000|2022-01-10 11:34:10|90860.9|90835.9|90864.1|90839.1|90867.1|90842.1|90857.6|90832.6|48
1641814460000|2022-01-10 11:34:20|90864.2|90839.2|90859.8|90834.8|90869.3|90844.3|90859.8|90834.8|45
1641814470000|2022-01-10 11:34:30|90859.1|90834.1|90858.5|90833.5|90860.7|90835.7|90855.9|90830.9|40
1641814480000|2022-01-10 11:34:40|90858.8|90833.8|90857.4|90832.4|90862|90837|90857.4|90832.4|39
1641814490000|2022-01-10 11:34:50|90857.7|90832.7|90855.7|90830.7|90858.8|90833.8|90853|90828|43
1641814500000|2022-01-10 11:35:00|90855.8|90830.8|90851.7|90826.7|90857.9|90832.9|90851.2|90826.2|42
1641814510000|2022-01-10 11:35:10|90851.9|90826.9|90849.5|90824.5|90852.2|90827.2|90845.5|90820.5|33
1641814520000|2022-01-10 11:35:20|90850|90825|90854.8|90829.8|90854.8|90829.8|90849.9|90824.9|32
1641814530000|2022-01-10 11:35:30|90853.9|90828.9|90853.4|90828.4|90855.7|90830.7|90850.9|90825.9|26
1641814540000|2022-01-10 11:35:40|90853.7|90828.7|90854.9|90829.9|90854.9|90829.9|90853|90828|19
1641814550000|2022-01-10 11:35:50|90854.5|90829.5|90853|90828|90854.9|90829.9|90853|90828|9
1641814560000|2022-01-10 11:36:00|90852.9|90827.9|90856|90831|90856.1|90831.1|90850.1|90825.1|35
1641814570000|2022-01-10 11:36:10|90855.9|90830.9|90863.4|90838.4|90863.6|90838.6|90855.9|90830.9|26
1641814580000|2022-01-10 11:36:20|90862.3|90837.3|90857.1|90832.1|90862.8|90837.8|90855.4|90830.4|38
1641814590000|2022-01-10 11:36:30|90858.1|90833.1|90858.7|90833.7|90863.1|90838.1|90857.2|90832.2|46
1641814600000|2022-01-10 11:36:40|90857.7|90832.7|90860.8|90835.8|90861.3|90836.3|90857.4|90832.4|42
1641814610000|2022-01-10 11:36:50|90860.9|90835.9|90862.6|90837.6|90865.5|90840.5|90859.9|90834.9|46
1641814620000|2022-01-10 11:37:00|90862.7|90837.7|90864|90839|90865.7|90840.7|90862.7|90837.7|31
1641814630000|2022-01-10 11:37:10|90863.9|90838.9|90863.5|90838.5|90864.2|90839.2|90863.5|90838.5|16
1641814640000|2022-01-10 11:37:20|90863.9|90838.9|90857.6|90832.6|90864.1|90839.1|90856.8|90831.8|33
1641814650000|2022-01-10 11:37:30|90857.4|90832.4|90860.6|90835.6|90862.9|90837.9|90856.6|90831.6|33
1641814660000|2022-01-10 11:37:40|90860.9|90835.9|90854.6|90829.6|90860.9|90835.9|90853.8|90828.8|39
1641814670000|2022-01-10 11:37:50|90854.8|90829.8|90854.8|90829.8|90855.5|90830.5|90848.2|90823.2|39
1641814680000|2022-01-10 11:38:00|90854.5|90829.5|90850.8|90825.8|90854.6|90829.6|90850.8|90825.8|40
1641814690000|2022-01-10 11:38:10|90851.2|90826.2|90860|90835|90860|90835|90851.2|90826.2|30
1641814700000|2022-01-10 11:38:20|90859.2|90834.2|90854.8|90829.8|90864.4|90839.4|90850.1|90825.1|37
1641814710000|2022-01-10 11:38:30|90856.7|90831.7|90855|90830|90856.7|90831.7|90853.6|90828.6|28
1641814720000|2022-01-10 11:38:40|90854.7|90829.7|90859|90834|90861.1|90836.1|90854.7|90829.7|29
1641814730000|2022-01-10 11:38:50|90858.8|90833.8|90862.3|90837.3|90863.3|90838.3|90858.7|90833.7|39
1641814740000|2022-01-10 11:39:00|90860.9|90835.9|90869.1|90844.1|90869.1|90844.1|90860.8|90835.8|51
1641814750000|2022-01-10 11:39:10|90869.2|90844.2|90863.6|90838.6|90870.2|90845.2|90862.6|90837.6|36
1641814760000|2022-01-10 11:39:20|90863.5|90838.5|90869.3|90844.3|90874.6|90844.7|90857.3|90821.6|65
1641814770000|2022-01-10 11:39:30|90869.4|90844.4|90881.9|90856.9|90883.5|90858.5|90866.5|90841.5|64
1641814780000|2022-01-10 11:39:40|90882.6|90857.6|90892.6|90867.6|90895|90870|90881.6|90856.6|58
1641814790000|2022-01-10 11:39:50|90891.7|90866.7|90886.8|90861.8|90892.1|90867.1|90885.7|90860.7|49
1641814800000|2022-01-10 11:40:00|90886.4|90861.4|90877.3|90852.3|90887.5|90862.5|90876.2|90851.2|57
1641814810000|2022-01-10 11:40:10|90876.8|90851.8|90883.2|90858.2|90892|90859.8|90872.1|90837.5|68
1641814820000|2022-01-10 11:40:20|90883|90858|90882.7|90857.7|90885|90860|90877.3|90852.3|46
1641814830000|2022-01-10 11:40:30|90882.4|90857.4|90881.4|90856.4|90887.3|90862.3|90881.3|90856.3|40
1641814840000|2022-01-10 11:40:40|90881.1|90856.1|90886.2|90861.2|90886.2|90861.2|90879.3|90854.3|51
1641814850000|2022-01-10 11:40:50|90887|90862|90883.5|90858.5|90887|90862|90878.9|90853.9|41
1641814860000|2022-01-10 11:41:00|90883.1|90858.1|90890.4|90865.4|90890.5|90865.5|90876|90851|52
1641814870000|2022-01-10 11:41:10|90889.8|90864.8|90893.7|90868.7|90897.4|90872.4|90889.8|90864.8|51
1641814880000|2022-01-10 11:41:20|90893.6|90868.6|90881.2|90856.2|90893.7|90868.7|90877.7|90852.7|41
1641814890000|2022-01-10 11:41:30|90881|90856|90877.8|90852.8|90884.3|90859.3|90871.2|90846.2|47
1641814900000|2022-01-10 11:41:40|90877.5|90852.5|90875.3|90850.3|90877.6|90852.6|90875.3|90850.3|27
1641814910000|2022-01-10 11:41:50|90875.7|90850.7|90878.3|90853.3|90879.5|90854.5|90874.7|90849.7|32
1641814920000|2022-01-10 11:42:00|90877.7|90852.7|90876.5|90851.5|90879.1|90854.1|90872.9|90847.9|46
1641814930000|2022-01-10 11:42:10|90876.3|90851.3|90864.9|90839.9|90876.4|90851.4|90864.1|90839.1|45
1641814940000|2022-01-10 11:42:20|90864.4|90839.4|90865.1|90840.1|90879.1|90841.7|90864|90827.8|36
1641814950000|2022-01-10 11:42:30|90865.5|90840.5|90865.6|90840.6|90877.1|90841.1|90842.3|90805.7|62
1641814960000|2022-01-10 11:42:40|90865.9|90840.9|90873.8|90823.8|90878.8|90840.9|90865.8|90823.7|31
1641814970000|2022-01-10 11:42:50|90861.6|90836.6|90861.7|90836.7|90867.1|90842.1|90860|90835|52
1641814980000|2022-01-10 11:43:00|90862|90837|90867.3|90842.3|90869.3|90844.3|90858.7|90833.7|50
1641814990000|2022-01-10 11:43:10|90866.8|90841.8|90866|90841|90867.6|90842.6|90865|90840|27
1641815000000|2022-01-10 11:43:20|90865.9|90840.9|90866.2|90841.2|90866.4|90841.4|90865.5|90840.5|30
1641815010000|2022-01-10 11:43:30|90866.1|90841.1|90864.2|90839.2|90866.1|90841.1|90863|90838|36
1641815020000|2022-01-10 11:43:40|90864.3|90839.3|90868.3|90843.3|90868.3|90843.3|90860.3|90835.3|44
1641815030000|2022-01-10 11:43:50|90868.7|90843.7|90869|90844|90871.8|90846.8|90866.1|90841.1|39
1641815040000|2022-01-10 11:44:00|90869.5|90844.5|90855.5|90830.5|90870.9|90845.9|90854.8|90829.8|53
1641815050000|2022-01-10 11:44:10|90855.6|90830.6|90864.6|90839.6|90866.4|90841.4|90848.3|90823.3|56
1641815060000|2022-01-10 11:44:20|90865|90840|90871.8|90846.8|90873.3|90848.3|90848.1|90823.1|56
1641815070000|2022-01-10 11:44:30|90872.1|90847.1|90869.4|90844.4|90872.5|90847.5|90861.3|90836.3|47
1641815080000|2022-01-10 11:44:40|90869.5|90844.5|90869.6|90844.6|90870.7|90845.7|90868.7|90843.7|27
1641815090000|2022-01-10 11:44:50|90869.7|90844.7|90869.6|90844.6|90871.9|90846.9|90855|90830|69
1641815100000|2022-01-10 11:45:00|90870.2|90845.2|90868|90843|90870.2|90845.2|90867.3|90842.3|54
1641815110000|2022-01-10 11:45:10|90867.1|90842.1|90865.7|90840.7|90867.5|90842.5|90865.4|90840.4|17
1641815120000|2022-01-10 11:45:20|90866.3|90841.3|90866.6|90841.6|90868.1|90843.1|90865.3|90840.3|25
1641815130000|2022-01-10 11:45:30|90867.3|90842.3|90868.5|90843.5|90871.6|90846.6|90863|90838|47
1641815140000|2022-01-10 11:45:40|90867.7|90842.7|90874.3|90849.3|90875.3|90850.3|90866.5|90841.5|51
1641815150000|2022-01-10 11:45:50|90874.4|90849.4|90872.9|90847.9|90891.1|90855.6|90870.5|90840.9|45
1641815160000|2022-01-10 11:46:00|90872.6|90847.6|90874.9|90849.9|90875.4|90850.4|90872.4|90847.4|38
1641815170000|2022-01-10 11:46:10|90874.4|90849.4|90882.5|90857.5|90882.5|90857.5|90873.6|90848.6|39
1641815180000|2022-01-10 11:46:20|90882.7|90857.7|90883.6|90858.6|90883.6|90858.6|90873.1|90848.1|49
1641815190000|2022-01-10 11:46:30|90883.1|90858.1|90882.2|90857.2|90883.3|90858.3|90874.9|90849.9|56
1641815200000|2022-01-10 11:46:40|90882.1|90857.1|90882.6|90857.6|90885.7|90860.7|90882|90857|37
1641815210000|2022-01-10 11:46:50|90882.7|90857.7|90883.8|90858.8|90885.1|90860.1|90882.2|90857.2|48
1641815220000|2022-01-10 11:47:00|90884|90859|90882.3|90857.3|90894.5|90859.2|90881.2|90844.1|39
1641815230000|2022-01-10 11:47:10|90882.2|90857.2|90883.2|90858.2|90884.2|90859.2|90882.2|90857.2|30
1641815240000|2022-01-10 11:47:20|90883.3|90858.3|90897.4|90847.4|90898.8|90860.8|90883.3|90847|31
1641815250000|2022-01-10 11:47:30|90897.1|90847.1|90886|90861|90897.5|90861.3|90883.7|90846.9|39
1641815260000|2022-01-10 11:47:40|90885.8|90860.8|90886.1|90861.1|90886.1|90861.1|90885.4|90860.4|15
1641815270000|2022-01-10 11:47:50|90885.9|90860.9|90880.7|90855.7|90885.9|90860.9|90880.5|90855.5|38
1641815280000|2022-01-10 11:48:00|90880.5|90855.5|90879.8|90854.8|90883|90858|90879.2|90854.2|49
1641815290000|2022-01-10 11:48:10|90881.4|90856.4|90878.9|90853.9|90881.4|90856.4|90877.1|90852.1|32
1641815300000|2022-01-10 11:48:20|90879|90854|90879.1|90854.1|90879.1|90854.1|90878.4|90853.4|10
1641815310000|2022-01-10 11:48:30|90879|90854|90877.9|90852.9|90879.9|90854.9|90875.7|90850.7|45
1641815320000|2022-01-10 11:48:40|90878.5|90853.5|90882.7|90857.7|90891.7|90858.3|90875.5|90841.7|44
1641815330000|2022-01-10 11:48:50|90882.9|90857.9|90883.6|90858.6|90884.7|90859.7|90882.3|90857.3|32
1641815340000|2022-01-10 11:49:00|90883.9|90858.9|90882|90857|90884|90859|90879.9|90854.9|38
1641815350000|2022-01-10 11:49:10|90881.9|90856.9|90881.8|90856.8|90883.3|90858.3|90879.7|90854.7|38
1641815360000|2022-01-10 11:49:20|90882.6|90857.6|90880|90855|90882.9|90857.9|90878.3|90853.3|49
1641815370000|2022-01-10 11:49:30|90880.1|90855.1|90882.7|90857.7|90884.1|90859.1|90879.4|90854.4|46
1641815380000|2022-01-10 11:49:40|90882.5|90857.5|90885.1|90860.1|90885.6|90860.6|90882.5|90857.5|33
1641815390000|2022-01-10 11:49:50|90884.8|90859.8|90885.6|90860.6|90886.6|90861.6|90880.7|90855.7|43
1641815400000|2022-01-10 11:50:00|90885.9|90860.9|90884.8|90859.8|90886.1|90861.1|90883.5|90858.5|32
1641815410000|2022-01-10 11:50:10|90885|90860|90884.2|90859.2|90885|90860|90883.8|90858.8|15
1641815420000|2022-01-10 11:50:20|90884.4|90859.4|90884.4|90859.4|90885.2|90860.2|90883.4|90858.4|30
1641815430000|2022-01-10 11:50:30|90884.3|90859.3|90880.2|90855.2|90884.3|90859.3|90880|90855|33
1641815440000|2022-01-10 11:50:40|90880.4|90855.4|90880.4|90855.4|90880.6|90855.6|90879.9|90854.9|18
1641815450000|2022-01-10 11:50:50|90880.3|90855.3|90878.6|90853.6|90880.3|90855.3|90878.5|90853.5|27
1641815460000|2022-01-10 11:51:00|90878.4|90853.4|90878|90853|90879|90854|90877.4|90852.4|28
1641815470000|2022-01-10 11:51:10|90877.8|90852.8|90878.1|90853.1|90878.4|90853.4|90877.8|90852.8|12
1641815480000|2022-01-10 11:51:20|90877.8|90852.8|90875.8|90850.8|90878.5|90853.5|90875.6|90850.6|20
1641815490000|2022-01-10 11:51:30|90879.6|90854.6|90882.6|90857.6|90885.6|90860.6|90879.6|90854.6|36
1641815500000|2022-01-10 11:51:40|90883.1|90858.1|90886.1|90861.1|90886.8|90861.8|90883.1|90858.1|36
1641815510000|2022-01-10 11:51:50|90886.4|90861.4|90885.9|90860.9|90886.7|90861.7|90884.2|90859.2|26
1641815520000|2022-01-10 11:52:00|90885.7|90860.7|90888.6|90863.6|90889.6|90864.6|90885.7|90860.7|33
1641815530000|2022-01-10 11:52:10|90888.4|90863.4|90888|90863|90889.8|90864.8|90887.5|90862.5|31
1641815540000|2022-01-10 11:52:20|90888.2|90863.2|90892|90867|90892|90867|90888.1|90863.1|36
1641815550000|2022-01-10 11:52:30|90891.8|90866.8|90885.8|90860.8|90891.8|90866.8|90883.8|90858.8|39
1641815560000|2022-01-10 11:52:40|90884.4|90859.4|90880.7|90855.7|90886|90861|90880.4|90855.4|38
1641815570000|2022-01-10 11:52:50|90880.8|90855.8|90880.4|90855.4|90881.6|90856.6|90880.4|90855.4|34
1641815580000|2022-01-10 11:53:00|90880.7|90855.7|90881.3|90856.3|90883.5|90858.5|90879.8|90854.8|34
1641815590000|2022-01-10 11:53:10|90881.5|90856.5|90883.1|90858.1|90884.3|90859.3|90880.3|90855.3|42
1641815600000|2022-01-10 11:53:20|90882.7|90857.7|90888.4|90863.4|90891.2|90866.2|90882.1|90857.1|42
1641815610000|2022-01-10 11:53:30|90888.2|90863.2|90888.1|90863.1|90892.1|90867.1|90881.5|90856.5|44
1641815620000|2022-01-10 11:53:40|90888.6|90863.6|90888.7|90863.7|90889.7|90864.7|90887.5|90862.5|38
1641815630000|2022-01-10 11:53:50|90888.8|90863.8|90889.8|90864.8|90890.2|90865.2|90887.2|90862.2|30
1641815640000|2022-01-10 11:54:00|90889.9|90864.9|90890.2|90865.2|90891.1|90866.1|90886.6|90861.6|42
1641815650000|2022-01-10 11:54:10|90889.5|90864.5|90894.3|90869.3|90894.7|90869.7|90888.2|90863.2|41
1641815660000|2022-01-10 11:54:20|90894.6|90869.6|90894.8|90869.8|90895|90870|90892.3|90867.3|37
1641815670000|2022-01-10 11:54:30|90894.9|90869.9|90893.5|90868.5|90896.1|90871.1|90893.5|90868.5|21
1641815680000|2022-01-10 11:54:40|90893.6|90868.6|90898.5|90873.5|90900.6|90875.6|90893.4|90868.4|44
1641815690000|2022-01-10 11:54:50|90898.9|90873.9|90908.5|90883.5|90908.5|90883.5|90898.6|90873.6|47
1641815700000|2022-01-10 11:55:00|90908.1|90883.1|90919.1|90894.1|90919.9|90894.9|90905|90880|65
1641815710000|2022-01-10 11:55:10|90919|90894|90921.7|90896.7|90926.2|90901.2|90918.7|90893.7|64
1641815720000|2022-01-10 11:55:20|90924.4|90899.4|90918.7|90893.7|90926.3|90901.3|90918.3|90893.3|54
1641815730000|2022-01-10 11:55:30|90918.9|90893.9|90908.4|90883.4|90920.3|90895.3|90908.4|90883.4|50
1641815740000|2022-01-10 11:55:40|90908.6|90883.6|90900.1|90875.1|90911.7|90886.7|90899.6|90874.6|55
1641815750000|2022-01-10 11:55:50|90900.3|90875.3|90908.5|90858.5|90908.6|90875.6|90895.2|90858.2|52
1641815760000|2022-01-10 11:56:00|90895.9|90870.9|90906.3|90881.3|90907.4|90882.4|90895|90870|54
1641815770000|2022-01-10 11:56:10|90906.4|90881.4|90903.2|90878.2|90907.6|90882.6|90900.8|90875.8|44
1641815780000|2022-01-10 11:56:20|90903.3|90878.3|90903.5|90878.5|90904.3|90879.3|90901|90876|45
1641815790000|2022-01-10 11:56:30|90903.4|90878.4|90904.9|90879.9|90910.3|90885.3|90903.1|90878.1|43
1641815800000|2022-01-10 11:56:40|90904.4|90879.4|90900.6|90875.6|90905.3|90880.3|90898|90873|44
1641815810000|2022-01-10 11:56:50|90900.3|90875.3|90902.3|90877.3|90905.5|90880.5|90899.4|90874.4|39
1641815820000|2022-01-10 11:57:00|90902.5|90877.5|90906.1|90881.1|90906.9|90881.9|90902.1|90877.1|54
1641815830000|2022-01-10 11:57:10|90906.2|90881.2|90907.7|90882.7|90909.1|90884.1|90906.1|90881.1|25
1641815840000|2022-01-10 11:57:20|90908|90883|90901.3|90876.3|90910.5|90885.5|90901.3|90876.3|46
1641815850000|2022-01-10 11:57:30|90900.9|90875.9|90899.9|90874.9|90904|90879|90899.4|90874.4|43
1641815860000|2022-01-10 11:57:40|90899.8|90874.8|90905.2|90880.2|90906|90881|90899.7|90874.7|34
1641815870000|2022-01-10 11:57:50|90904.7|90879.7|90900.3|90875.3|90907.5|90882.5|90900.3|90875.3|44
1641815880000|2022-01-10 11:58:00|90900.1|90875.1|90898.4|90873.4|90903.4|90878.4|90897.2|90872.2|45
1641815890000|2022-01-10 11:58:10|90896.5|90871.5|90898.2|90873.2|90898.2|90873.2|90893.7|90868.7|53
1641815900000|2022-01-10 11:58:20|90898.3|90873.3|90896.5|90871.5|90898.5|90873.5|90896.3|90871.3|31
1641815910000|2022-01-10 11:58:30|90895.4|90870.4|90891.2|90866.2|90896.1|90871.1|90889.8|90864.8|46
1641815920000|2022-01-10 11:58:40|90891.3|90866.3|90891.7|90866.7|90891.7|90866.7|90890.3|90865.3|31
1641815930000|2022-01-10 11:58:50|90891.9|90866.9|90897.6|90872.6|90898.4|90873.4|90891.8|90866.8|31
1641815940000|2022-01-10 11:59:00|90897.8|90872.8|90898.5|90873.5|90899.1|90874.1|90896.9|90871.9|34
1641815950000|2022-01-10 11:59:10|90898.2|90873.2|90895.5|90870.5|90899.3|90874.3|90894.1|90869.1|35
1641815960000|2022-01-10 11:59:20|90895.6|90870.6|90904.4|90879.4|90907.3|90882.3|90895|90870|42
1641815970000|2022-01-10 11:59:30|90903.8|90878.8|90905.3|90880.3|90908|90883|90903.7|90878.7|40
1641815980000|2022-01-10 11:59:40|90905.5|90880.5|90905.7|90880.7|90906.2|90881.2|90904.1|90879.1|29
1641815990000|2022-01-10 11:59:50|90905.5|90880.5|90897.8|90872.8|90908.3|90883.3|90896.1|90871.1|47
1641816000000|2022-01-10 12:00:00|90897.4|90872.4|90896.9|90871.9|90900.6|90875.6|90893.8|90868.8|58
1641816010000|2022-01-10 12:00:10|90897|90872|90905.2|90880.2|90905.2|90880.2|90895|90870|54
1641816020000|2022-01-10 12:00:20|90905.3|90880.3|90899.1|90874.1|90905.3|90880.3|90899.1|90874.1|50
1641816030000|2022-01-10 12:00:30|90897.3|90872.3|90898.4|90873.4|90900.1|90875.1|90896.9|90871.9|65
1641816040000|2022-01-10 12:00:40|90899.8|90874.8|90898.5|90873.5|90900.8|90875.8|90897.7|90872.7|44
1641816050000|2022-01-10 12:00:50|90897.8|90872.8|90898.6|90873.6|90898.7|90873.7|90897.5|90872.5|41
1641816060000|2022-01-10 12:01:00|90898.7|90873.7|90898.9|90873.9|90899.5|90874.5|90898|90873|29
1641816070000|2022-01-10 12:01:10|90898.6|90873.6|90898.2|90873.2|90899.1|90874.1|90897.7|90872.7|23
1641816080000|2022-01-10 12:01:20|90898.6|90873.6|90893.9|90868.9|90898.9|90873.9|90893.9|90868.9|41
1641816090000|2022-01-10 12:01:30|90894.2|90869.2|90889.3|90864.3|90894.2|90869.2|90887.8|90862.8|35
1641816100000|2022-01-10 12:01:40|90889.8|90864.8|90889.8|90864.8|90890.2|90865.2|90889|90864|35
1641816110000|2022-01-10 12:01:50|90890.2|90865.2|90891.7|90866.7|90892.4|90867.4|90890.1|90865.1|25
1641816120000|2022-01-10 12:02:00|90891.8|90866.8|90890.6|90865.6|90892.7|90867.7|90890|90865|33
1641816130000|2022-01-10 12:02:10|90890.8|90865.8|90882.3|90857.3|90891.3|90866.3|90880|90855|47
1641816140000|2022-01-10 12:02:20|90882.1|90857.1|90884.7|90859.7|90884.7|90859.7|90881|90856|43
1641816150000|2022-01-10 12:02:30|90882.7|90857.7|90885.2|90860.2|90887|90862|90882.7|90857.7|33
1641816160000|2022-01-10 12:02:40|90885.3|90860.3|90881.5|90856.5|90886.6|90861.6|90881.5|90856.5|37
1641816170000|2022-01-10 12:02:50|90881.6|90856.6|90883.3|90858.3|90884.7|90859.7|90881.6|90856.6|34
1641816180000|2022-01-10 12:03:00|90883.4|90858.4|90886.4|90861.4|90886.8|90861.8|90882.9|90857.9|34
1641816190000|2022-01-10 12:03:10|90886.5|90861.5|90886.5|90861.5|90887|90862|90885.6|90860.6|18
1641816200000|2022-01-10 12:03:20|90886.6|90861.6|90886.2|90861.2|90886.6|90861.6|90885.4|90860.4|14
1641816210000|2022-01-10 12:03:30|90886.3|90861.3|90887.4|90862.4|90889.6|90864.6|90886|90861|39
1641816220000|2022-01-10 12:03:40|90887.9|90862.9|90885.6|90860.6|90888.1|90863.1|90883.2|90858.2|24
1641816230000|2022-01-10 12:03:50|90886.5|90861.5|90885.1|90860.1|90888.6|90863.6|90882.5|90857.5|36
1641816240000|2022-01-10 12:04:00|90885|90860|90882.2|90857.2|90885.2|90860.2|90882.1|90857.1|32
1641816250000|2022-01-10 12:04:10|90882.8|90857.8|90883.4|90858.4|90885.9|90860.9|90880.2|90855.2|36
1641816260000|2022-01-10 12:04:20|90883.5|90858.5|90884|90859|90885|90860|90882.9|90857.9|30
1641816270000|2022-01-10 12:04:30|90884.2|90859.2|90883.6|90858.6|90884.2|90859.2|90882.9|90857.9|18
1641816280000|2022-01-10 12:04:40|90883.7|90858.7|90885.6|90860.6|90889.8|90864.8|90883.7|90858.7|32
1641816290000|2022-01-10 12:04:50|90885.9|90860.9|90884.2|90859.2|90886.1|90861.1|90883.8|90858.8|19
1641816300000|2022-01-10 12:05:00|90882.9|90857.9|90877.9|90852.9|90887.9|90862.9|90877.2|90852.2|40
1641816310000|2022-01-10 12:05:10|90876.9|90851.9|90874.8|90849.8|90878.4|90853.4|90873.4|90848.4|34
1641816320000|2022-01-10 12:05:20|90874.6|90849.6|90880.3|90855.3|90881|90856|90873.5|90848.5|25
1641816330000|2022-01-10 12:05:30|90879.9|90854.9|90884|90859|90884.6|90859.6|90878.1|90853.1|36
1641816340000|2022-01-10 12:05:40|90883.9|90858.9|90885|90860|90885.3|90860.3|90882.1|90857.1|36
1641816350000|2022-01-10 12:05:50|90884.4|90859.4|90886.2|90861.2|90886.8|90861.8|90882.6|90857.6|35
1641816360000|2022-01-10 12:06:00|90885|90860|90884.1|90859.1|90891.9|90866.9|90883.6|90858.6|45
1641816370000|2022-01-10 12:06:10|90883.8|90858.8|90884.3|90859.3|90886.1|90861.1|90882.7|90857.7|22
1641816380000|2022-01-10 12:06:20|90884.4|90859.4|90883.7|90858.7|90884.7|90859.7|90883.1|90858.1|17
1641816390000|2022-01-10 12:06:30|90883.4|90858.4|90879.7|90854.7|90884|90859|90879.5|90854.5|33
1641816400000|2022-01-10 12:06:40|90879.3|90854.3|90880.7|90855.7|90880.9|90855.9|90878.8|90853.8|22
1641816410000|2022-01-10 12:06:50|90880.1|90855.1|90883.9|90858.9|90884|90859|90880.1|90855.1|29
1641816420000|2022-01-10 12:07:00|90883.4|90858.4|90883|90858|90885.6|90860.6|90881.8|90856.8|30
1641816430000|2022-01-10 12:07:10|90883.6|90858.6|90883.5|90858.5|90884.2|90859.2|90881.1|90856.1|28
1641816440000|2022-01-10 12:07:20|90883.1|90858.1|90883.9|90858.9|90884.3|90859.3|90881.8|90856.8|14
1641816450000|2022-01-10 12:07:30|90883.6|90858.6|90882.5|90857.5|90885.3|90860.3|90881.9|90856.9|28
1641816460000|2022-01-10 12:07:40|90883.2|90858.2|90884.9|90859.9|90886.2|90861.2|90881.8|90856.8|27
1641816470000|2022-01-10 12:07:50|90886.7|90861.7|90887|90862|90887|90862|90884.4|90859.4|18
1641816480000|2022-01-10 12:08:00|90886.9|90861.9|90887.8|90862.8|90889.1|90864.1|90883.7|90858.7|46
1641816490000|2022-01-10 12:08:10|90887.7|90862.7|90883.9|90858.9|90888.3|90863.3|90883.3|90858.3|27
1641816500000|2022-01-10 12:08:20|90883.7|90858.7|90886.6|90861.6|90886.8|90861.8|90883.2|90858.2|37
1641816510000|2022-01-10 12:08:30|90886|90861|90888.3|90863.3|90889.2|90864.2|90885.7|90860.7|40
1641816520000|2022-01-10 12:08:40|90888.2|90863.2|90894.7|90869.7|90894.8|90869.8|90887.8|90862.8|45
1641816530000|2022-01-10 12:08:50|90894.8|90869.8|90896.6|90871.6|90898.5|90873.5|90890.8|90865.8|42
1641816540000|2022-01-10 12:09:00|90896.4|90871.4|90904.1|90879.1|90904.8|90879.8|90896.4|90871.4|49
1641816550000|2022-01-10 12:09:10|90903.8|90878.8|90912.3|90887.3|90912.5|90887.5|90903.8|90878.8|47
1641816560000|2022-01-10 12:09:20|90909.8|90884.8|90897.6|90872.6|90909.8|90884.8|90896|90871|53
1641816570000|2022-01-10 12:09:30|90898.3|90873.3|90898|90873|90898.7|90873.7|90896.1|90871.1|20
1641816580000|2022-01-10 12:09:40|90897.9|90872.9|90899.7|90874.7|90900.5|90875.5|90897.3|90872.3|25
1641816590000|2022-01-10 12:09:50|90899|90874|90897|90872|90899.4|90874.4|90896.8|90871.8|33
1641816600000|2022-01-10 12:10:00|90897.2|90872.2|90905.3|90880.3|90906.4|90881.4|90897.2|90872.2|38
1641816610000|2022-01-10 12:10:10|90905.4|90880.4|90911.3|90886.3|90911.5|90886.5|90904.4|90879.4|25
1641816620000|2022-01-10 12:10:20|90910.9|90885.9|90908.7|90883.7|90911.1|90886.1|90908.7|90883.7|34
1641816630000|2022-01-10 12:10:30|90910.3|90885.3|90910.9|90885.9|90912|90887|90909.8|90884.8|27
1641816640000|2022-01-10 12:10:40|90911.1|90886.1|90910.9|90885.9|90912.2|90887.2|90910.1|90885.1|16
1641816650000|2022-01-10 12:10:50|90910.7|90885.7|90911.4|90886.4|90912.3|90887.3|90910.3|90885.3|26
1641816660000|2022-01-10 12:11:00|90911.6|90886.6|90915.4|90890.4|90916.5|90891.5|90911.4|90886.4|31
1641816670000|2022-01-10 12:11:10|90915.2|90890.2|90923.2|90898.2|90924.4|90899.4|90915.2|90890.2|46
1641816680000|2022-01-10 12:11:20|90923.3|90898.3|90921.3|90896.3|90925.5|90900.5|90920.5|90895.5|30
1641816690000|2022-01-10 12:11:30|90921.8|90896.8|90909.7|90884.7|90921.8|90896.8|90909.3|90884.3|45
1641816700000|2022-01-10 12:11:40|90909.8|90884.8|90912.1|90887.1|90912.1|90887.1|90909.8|90884.8|37
1641816710000|2022-01-10 12:11:50|90911.6|90886.6|90937.8|90912.8|90939.1|90914.1|90911.6|90886.6|54
1641816720000|2022-01-10 12:12:00|90939.1|90914.1|90941.6|90916.6|90943.1|90918.1|90935|90910|47
1641816730000|2022-01-10 12:12:10|90945.5|90920.5|90951.9|90926.9|90954.9|90929.9|90945.5|90920.5|58
1641816740000|2022-01-10 12:12:20|90951.6|90926.6|90955.6|90930.6|90958.7|90933.7|90951.4|90926.4|57
1641816750000|2022-01-10 12:12:30|90955.7|90930.7|90932.1|90907.1|90957.2|90932.2|90930.8|90905.8|55
1641816760000|2022-01-10 12:12:40|90932.2|90907.2|90923.1|90898.1|90932.8|90907.8|90922.1|90897.1|57
1641816770000|2022-01-10 12:12:50|90922.3|90897.3|90941.4|90916.4|90941.5|90916.5|90922.3|90897.3|67
1641816780000|2022-01-10 12:13:00|90940.2|90915.2|90943.7|90918.7|90944.2|90919.2|90936.4|90911.4|65
1641816790000|2022-01-10 12:13:10|90944|90919|90927.9|90902.9|90944.5|90919.5|90925.2|90900.2|60
1641816800000|2022-01-10 12:13:20|90927|90902|90929.5|90904.5|90932.7|90907.7|90925.9|90900.9|63
1641816810000|2022-01-10 12:13:30|90929.7|90904.7|90935.6|90910.6|90936.6|90911.6|90929.5|90904.5|42
1641816820000|2022-01-10 12:13:40|90935.7|90910.7|90930.7|90905.7|90935.7|90910.7|90929.3|90904.3|46
1641816830000|2022-01-10 12:13:50|90930.8|90905.8|90929.5|90904.5|90930.8|90905.8|90924.8|90899.8|45
1641816840000|2022-01-10 12:14:00|90929.3|90904.3|90927.7|90902.7|90929.8|90904.8|90927.6|90902.6|25
1641816850000|2022-01-10 12:14:10|90927.5|90902.5|90935.9|90910.9|90935.9|90910.9|90927.4|90902.4|28
1641816860000|2022-01-10 12:14:20|90935.4|90910.4|90939.4|90914.4|90939.5|90914.5|90933.6|90908.6|55
1641816870000|2022-01-10 12:14:30|90939|90914|90930.4|90905.4|90939|90914|90928.5|90903.5|37
1641816880000|2022-01-10 12:14:40|90930.1|90905.1|90931.5|90906.5|90932.2|90907.2|90929.2|90904.2|33
1641816890000|2022-01-10 12:14:50|90933.7|90908.7|90929.6|90904.6|90936.6|90911.6|90927.6|90902.6|47
1641816900000|2022-01-10 12:15:00|90929.4|90904.4|90937.7|90912.7|90939|90914|90929.2|90904.2|58
1641816910000|2022-01-10 12:15:10|90938|90913|90976.6|90951.6|90981.3|90952.1|90937.9|90912.9|56
1641816920000|2022-01-10 12:15:20|90977.7|90952.7|90982.8|90957.8|90996|90959.3|90974.8|90946|66
1641816930000|2022-01-10 12:15:30|90983.2|90958.2|90992|90967|90999.7|90974.7|90981.9|90956.9|61
1641816940000|2022-01-10 12:15:40|90993.2|90968.2|91000.7|90975.7|91003.1|90978.1|90991.2|90966.2|68
1641816950000|2022-01-10 12:15:50|91000.4|90975.4|90994.9|90969.9|91000.7|90975.7|90985.3|90960.3|69
1641816960000|2022-01-10 12:16:00|90991.1|90966.1|90979.2|90954.2|90995.7|90966.1|90977.2|90938.2|61
1641816970000|2022-01-10 12:16:10|90979.9|90954.9|90971.9|90946.9|90984.9|90955|90966.2|90922.3|52
1641816980000|2022-01-10 12:16:20|90972.7|90947.7|90955.5|90930.5|90972.7|90947.7|90955.5|90930.5|54
1641816990000|2022-01-10 12:16:30|90955.3|90930.3|90948.1|90923.1|90969.5|90932.3|90943.6|90912.4|65
1641817000000|2022-01-10 12:16:40|90948.5|90923.5|90949.1|90924.1|90962.9|90924.5|90945.6|90906|66
1641817010000|2022-01-10 12:16:50|90949.4|90924.4|90945.7|90920.7|90955.3|90930.3|90944.9|90919.9|69
1641817020000|2022-01-10 12:17:00|90945.8|90920.8|90942.1|90917.1|90946.3|90921.3|90941.2|90916.2|66
1641817030000|2022-01-10 12:17:10|90942.7|90917.7|90943.9|90918.9|90949.7|90919.4|90929.6|90895|66
1641817040000|2022-01-10 12:17:20|90943.8|90918.8|90934.4|90909.4|90944.5|90919.5|90934.1|90909.1|49
1641817050000|2022-01-10 12:17:30|90935.1|90910.1|90928.4|90903.4|90935.1|90910.1|90927.9|90902.9|57
1641817060000|2022-01-10 12:17:40|90927.9|90902.9|90935.6|90910.6|90937.9|90912.9|90927.6|90902.6|56
1641817070000|2022-01-10 12:17:50|90935.5|90910.5|90929.7|90904.7|90936.3|90911.3|90918.6|90893.6|49
1641817080000|2022-01-10 12:18:00|90928.2|90903.2|90935.4|90910.4|90939.8|90914.8|90928.1|90903.1|61
1641817090000|2022-01-10 12:18:10|90935.5|90910.5|90937.6|90912.6|90938.3|90913.3|90935.5|90910.5|33
1641817100000|2022-01-10 12:18:20|90937.7|90912.7|90939.2|90914.2|90940.5|90915.5|90937|90912|33
1641817110000|2022-01-10 12:18:30|90939|90914|90955.7|90930.7|90956|90931|90939|90914|53
1641817120000|2022-01-10 12:18:40|90955.4|90930.4|90959.4|90934.4|90971.9|90943.6|90954.3|90921.8|48
1641817130000|2022-01-10 12:18:50|90959.1|90934.1|90954.4|90929.4|90959.5|90934.5|90952|90927|35
1641817140000|2022-01-10 12:19:00|90953.9|90928.9|90963.7|90938.7|90967.5|90942.5|90953.9|90928.9|59
1641817150000|2022-01-10 12:19:10|90963.8|90938.8|90967.4|90942.4|90968.9|90943.9|90957.9|90932.9|47
1641817160000|2022-01-10 12:19:20|90969.1|90944.1|90967.7|90942.7|90969.1|90944.1|90959.7|90934.7|49
1641817170000|2022-01-10 12:19:30|90967.6|90942.6|90962.3|90937.3|90977.2|90952.2|90961.8|90936.8|58
1641817180000|2022-01-10 12:19:40|90962.2|90937.2|90969.2|90944.2|90970.3|90945.3|90962.2|90937.2|42
1641817190000|2022-01-10 12:19:50|90969.1|90944.1|90970|90945|90978.9|90953.9|90962.5|90937.5|69
1641817200000|2022-01-10 12:20:00|90970.2|90945.2|90966.8|90941.8|90970.5|90945.5|90965.9|90940.9|37
1641817210000|2022-01-10 12:20:10|90966.6|90941.6|90970.7|90945.7|90973.7|90948.7|90964.2|90939.2|47
1641817220000|2022-01-10 12:20:20|90970.4|90945.4|90966.2|90941.2|90972.6|90947.6|90965.7|90940.7|51
1641817230000|2022-01-10 12:20:30|90965.7|90940.7|90959.4|90934.4|90966.1|90941.1|90958.6|90933.6|46
1641817240000|2022-01-10 12:20:40|90959.9|90934.9|90976.2|90951.2|90989.4|90953.5|90958.3|90933.3|43
1641817250000|2022-01-10 12:20:50|90975.4|90950.4|90973|90948|90976.8|90951.8|90971.3|90946.3|41
1641817260000|2022-01-10 12:21:00|90972.1|90947.1|90966.5|90941.5|90974.3|90949.3|90966.1|90941.1|55
1641817270000|2022-01-10 12:21:10|90966.9|90941.9|90959.3|90934.3|90970.7|90945.7|90956.5|90931.5|60
1641817280000|2022-01-10 12:21:20|90959.4|90934.4|90956|90931|90959.4|90934.4|90953.4|90928.4|33
1641817290000|2022-01-10 12:21:30|90955.9|90930.9|90954.8|90929.8|90957.8|90932.8|90953.4|90928.4|41
1641817300000|2022-01-10 12:21:40|90955.5|90930.5|90949.2|90924.2|90956.8|90931.8|90948.6|90923.6|51
1641817310000|2022-01-10 12:21:50|90947.7|90922.7|90947.4|90922.4|90949.7|90924.7|90945.6|90920.6|39
1641817320000|2022-01-10 12:22:00|90947.7|90922.7|90947.4|90922.4|90954.5|90929.5|90945.9|90920.9|43
1641817330000|2022-01-10 12:22:10|90947|90922|90940.2|90915.2|90952.6|90922.4|90937.3|90902.5|46
1641817340000|2022-01-10 12:22:20|90940.3|90915.3|90932.4|90907.4|90940.5|90915.5|90931.6|90906.6|48
1641817350000|2022-01-10 12:22:30|90932.5|90907.5|90930.1|90905.1|90935.3|90910.3|90921.5|90896.5|53
1641817360000|2022-01-10 12:22:40|90930.2|90905.2|90923.6|90898.6|90930.3|90905.3|90923.6|90898.6|34
1641817370000|2022-01-10 12:22:50|90922.9|90897.9|90924.1|90899.1|90926.3|90901.3|90922.7|90897.7|40
1641817380000|2022-01-10 12:23:00|90924.8|90899.8|90930.9|90905.9|90933.1|90908.1|90924.2|90899.2|47
1641817390000|2022-01-10 12:23:10|90931.2|90906.2|90932|90907|90932.9|90907.9|90930.6|90905.6|37
1641817400000|2022-01-10 12:23:20|90932.2|90907.2|90935.1|90910.1|90935.1|90910.1|90931.9|90906.9|29
1641817410000|2022-01-10 12:23:30|90933.7|90908.7|90946.7|90921.7|90948.7|90923.7|90928.3|90903.3|55
1641817420000|2022-01-10 12:23:40|90947.3|90922.3|90946.5|90921.5|90947.3|90922.3|90946.1|90921.1|23
1641817430000|2022-01-10 12:23:50|90946.4|90921.4|90945|90920|90946.5|90921.5|90944.4|90919.4|28
1641817440000|2022-01-10 12:24:00|90944.8|90919.8|90944.8|90919.8|90945.8|90920.8|90944.7|90919.7|26
1641817450000|2022-01-10 12:24:10|90946.4|90921.4|90947.8|90922.8|90951.4|90926.4|90942.9|90917.9|45
1641817460000|2022-01-10 12:24:20|90948.6|90923.6|90955.3|90930.3|90956|90931|90948.6|90923.6|37
1641817470000|2022-01-10 12:24:30|90955.4|90930.4|90951.3|90926.3|90956.2|90931.2|90949.7|90924.7|40
1641817480000|2022-01-10 12:24:40|90951.1|90926.1|90949.5|90924.5|90951.1|90926.1|90949.1|90924.1|34
1641817490000|2022-01-10 12:24:50|90949.6|90924.6|90950.9|90925.9|90951.4|90926.4|90949.6|90924.6|17
1641817500000|2022-01-10 12:25:00|90951.5|90926.5|90951.3|90926.3|90955.7|90930.7|90951.3|90926.3|38
1641817510000|2022-01-10 12:25:10|90951.2|90926.2|90951.5|90926.5|90952.1|90927.1|90950.5|90925.5|22
1641817520000|2022-01-10 12:25:20|90951.1|90926.1|90965.3|90940.3|90971.1|90946.1|90950.3|90925.3|55
1641817530000|2022-01-10 12:25:30|90966.1|90941.1|90965.7|90940.7|90966.9|90941.9|90961.8|90936.8|50
1641817540000|2022-01-10 12:25:40|90964.3|90939.3|90963.8|90938.8|90965.1|90940.1|90961.6|90936.6|38
1641817550000|2022-01-10 12:25:50|90963.7|90938.7|90963.4|90938.4|90964.5|90939.5|90962.4|90937.4|31
1641817560000|2022-01-10 12:26:00|90963.3|90938.3|90961.1|90936.1|90963.6|90938.6|90958.9|90933.9|45
1641817570000|2022-01-10 12:26:10|90960.7|90935.7|90949.9|90924.9|90962.3|90937.3|90947.8|90922.8|51
1641817580000|2022-01-10 12:26:20|90950.2|90925.2|90956.3|90931.3|90959.4|90934.4|90947.6|90922.6|30
1641817590000|2022-01-10 12:26:30|90957.6|90932.6|90964.2|90939.2|90966.9|90941.9|90957.1|90932.1|58
1641817600000|2022-01-10 12:26:40|90963|90938|90961.1|90936.1|90965.2|90940.2|90958.4|90933.4|41
1641817610000|2022-01-10 12:26:50|90960|90935|90971.6|90946.6|90971.6|90946.6|90960|90935|46
1641817620000|2022-01-10 12:27:00|90971.5|90946.5|90976.7|90951.7|90979.1|90954.1|90970.1|90945.1|43
1641817630000|2022-01-10 12:27:10|90977.1|90952.1|90976.9|90951.9|90978.1|90953.1|90976.1|90951.1|33
1641817640000|2022-01-10 12:27:20|90976.7|90951.7|90979.6|90954.6|90981.2|90956.2|90975.7|90950.7|44
1641817650000|2022-01-10 12:27:30|90980.7|90955.7|90981.4|90956.4|90981.8|90956.8|90979.2|90954.2|36
1641817660000|2022-01-10 12:27:40|90981.8|90956.8|90979.2|90954.2|90981.8|90956.8|90977.4|90952.4|24
1641817670000|2022-01-10 12:27:50|90980.2|90955.2|90974.4|90949.4|90980.2|90955.2|90972.1|90947.1|53
1641817680000|2022-01-10 12:28:00|90974.3|90949.3|90968.4|90943.4|90976.1|90951.1|90967.8|90942.8|51
1641817690000|2022-01-10 12:28:10|90969.2|90944.2|90966.5|90941.5|90969.7|90944.7|90965.6|90940.6|39
1641817700000|2022-01-10 12:28:20|90967.3|90942.3|90970.1|90945.1|90970.4|90945.4|90966.1|90941.1|33
1641817710000|2022-01-10 12:28:30|90970|90945|90968.8|90943.8|90973|90948|90964.8|90939.8|49
1641817720000|2022-01-10 12:28:40|90970.4|90945.4|90965.6|90940.6|90971.5|90946.5|90961.8|90936.8|43
1641817730000|2022-01-10 12:28:50|90968.1|90943.1|90967.9|90942.9|90970.8|90945.8|90966.7|90941.7|40
1641817740000|2022-01-10 12:29:00|90967.7|90942.7|90969.3|90944.3|90970.2|90945.2|90967.6|90942.6|39
1641817750000|2022-01-10 12:29:10|90970|90945|90969.4|90944.4|90970|90945|90968.6|90943.6|24
1641817760000|2022-01-10 12:29:20|90969.1|90944.1|90967.6|90942.6|90969.3|90944.3|90966.7|90941.7|25
1641817770000|2022-01-10 12:29:30|90968|90943|90966.7|90941.7|90968.8|90943.8|90966.4|90941.4|21
1641817780000|2022-01-10 12:29:40|90967|90942|90975.3|90950.3|90975.5|90950.5|90962.6|90937.6|42
1641817790000|2022-01-10 12:29:50|90974.9|90949.9|90976.6|90951.6|90976.6|90951.6|90974.2|90949.2|37
1641817800000|2022-01-10 12:30:00|90975.5|90950.5|90982.7|90957.7|90982.7|90957.7|90972.5|90947.5|41
1641817810000|2022-01-10 12:30:10|90985.4|90960.4|90991.8|90966.8|90993|90968|90983.3|90958.3|48
1641817820000|2022-01-10 12:30:20|90991.9|90966.9|90976.2|90951.2|90999|90974|90972.5|90947.5|66
1641817830000|2022-01-10 12:30:30|90977.4|90952.4|90978.2|90953.2|90984.7|90959.7|90973.5|90948.5|60
1641817840000|2022-01-10 12:30:40|90977.7|90952.7|90956.7|90931.7|90979.7|90954.7|90952.9|90927.9|49
1641817850000|2022-01-10 12:30:50|90956.5|90931.5|90964.2|90939.2|90964.2|90939.2|90942|90917|61
1641817860000|2022-01-10 12:31:00|90966.4|90941.4|90965.6|90940.6|90975|90950|90964.6|90939.6|61
1641817870000|2022-01-10 12:31:10|90965.3|90940.3|90962.4|90937.4|90976.1|90951.1|90959.6|90934.6|70
1641817880000|2022-01-10 12:31:20|90961.8|90936.8|90965.3|90940.3|90968.1|90943.1|90956.2|90931.2|67
1641817890000|2022-01-10 12:31:30|90965.6|90940.6|90960.3|90935.3|90968.4|90943.4|90957.8|90932.8|60
1641817900000|2022-01-10 12:31:40|90960.4|90935.4|90969.6|90944.6|90973.3|90948.3|90957.2|90932.2|63
1641817910000|2022-01-10 12:31:50|90969.2|90944.2|90955.3|90930.3|90970.6|90945.6|90954|90929|54
1641817920000|2022-01-10 12:32:00|90955.1|90930.1|90955.3|90930.3|90956|90931|90952.6|90927.6|40
1641817930000|2022-01-10 12:32:10|90955.4|90930.4|90952.8|90927.8|90966.5|90933.7|90947|90908|70
1641817940000|2022-01-10 12:32:20|90953|90928|90940.7|90915.7|90961.6|90929.5|90939.6|90911.6|61
1641817950000|2022-01-10 12:32:30|90944.3|90919.3|90962.5|90937.5|90963.3|90938.3|90943.5|90918.5|64
1641817960000|2022-01-10 12:32:40|90962.2|90937.2|90967.9|90942.9|90970.2|90945.2|90960.2|90935.2|54
1641817970000|2022-01-10 12:32:50|90966.8|90941.8|90969.2|90944.2|90985.5|90953.3|90961.6|90928.2|73
1641817980000|2022-01-10 12:33:00|90968.3|90943.3|90965.6|90940.6|90971.6|90943.4|90954.1|90918.9|67
1641817990000|2022-01-10 12:33:10|90965.2|90940.2|90969|90944|90970.3|90945.3|90959.2|90934.2|60
1641818000000|2022-01-10 12:33:20|90968.6|90943.6|90982.5|90957.5|90988.7|90963.7|90968.6|90943.6|64
1641818010000|2022-01-10 12:33:30|90983|90958|90978.7|90953.7|90986.7|90961.7|90978.2|90953.2|59
1641818020000|2022-01-10 12:33:40|90978.6|90953.6|90972|90947|90978.7|90953.7|90971.5|90946.5|50
1641818030000|2022-01-10 12:33:50|90972.2|90947.2|90982.5|90957.5|90987|90962|90972|90947|61
1641818040000|2022-01-10 12:34:00|90982.1|90957.1|90977.3|90952.3|90985.8|90960.8|90977|90952|55
1641818050000|2022-01-10 12:34:10|90979|90954|90965.3|90940.3|90982.6|90957.6|90958.2|90933.2|58
1641818060000|2022-01-10 12:34:20|90965.1|90940.1|90965.2|90940.2|90977.9|90945.5|90964|90927|56
1641818070000|2022-01-10 12:34:30|90965.3|90940.3|90966.4|90941.4|90972|90947|90965|90940|59
1641818080000|2022-01-10 12:34:40|90966.3|90941.3|90966.9|90941.9|90968.3|90943.3|90964.9|90939.9|56
1641818090000|2022-01-10 12:34:50|90967.1|90942.1|90971.1|90946.1|90972|90947|90966.9|90941.9|47
1641818100000|2022-01-10 12:35:00|90971.3|90946.3|90977.4|90952.4|90980.3|90955.3|90970.9|90945.9|56
1641818110000|2022-01-10 12:35:10|90977.1|90952.1|90967.4|90942.4|90977.2|90952.2|90962.1|90937.1|61
1641818120000|2022-01-10 12:35:20|90968.6|90943.6|90969.3|90944.3|90970.4|90945.4|90966.5|90941.5|37
1641818130000|2022-01-10 12:35:30|90969.2|90944.2|90966.2|90941.2|90969.9|90944.9|90963.6|90938.6|51
1641818140000|2022-01-10 12:35:40|90966|90941|90963.5|90938.5|90969|90944|90958.7|90933.7|67
1641818150000|2022-01-10 12:35:50|90962.6|90937.6|90960.9|90935.9|90962.9|90937.9|90958.7|90933.7|50
1641818160000|2022-01-10 12:36:00|90961|90936|90966.7|90941.7|90966.7|90941.7|90961|90936|51
1641818170000|2022-01-10 12:36:10|90966.8|90941.8|90967.4|90942.4|90968.7|90943.7|90964.6|90939.6|39
1641818180000|2022-01-10 12:36:20|90967.5|90942.5|90964.7|90939.7|90969.8|90944.8|90964.3|90939.3|41
1641818190000|2022-01-10 12:36:30|90965.2|90940.2|90980.9|90955.9|90983.7|90958.7|90963.5|90938.5|61
1641818200000|2022-01-10 12:36:40|90979.7|90954.7|90981.2|90956.2|90981.2|90956.2|90968.1|90943.1|62
1641818210000|2022-01-10 12:36:50|90982.3|90957.3|90982.8|90957.8|90985|90960|90976.2|90951.2|69
1641818220000|2022-01-10 12:37:00|90983.5|90958.5|90979|90954|90986.6|90961.6|90979|90954|68
1641818230000|2022-01-10 12:37:10|90978.7|90953.7|90979.4|90954.4|90981.4|90956.4|90974.9|90949.9|56
1641818240000|2022-01-10 12:37:20|90980|90955|90980.8|90955.8|90985.1|90960.1|90978.8|90953.8|60
1641818250000|2022-01-10 12:37:30|90980.6|90955.6|90985.4|90960.4|90985.7|90960.7|90977.8|90952.8|66
1641818260000|2022-01-10 12:37:40|90985.2|90960.2|90982.3|90957.3|90986.1|90961.1|90980.4|90955.4|58
1641818270000|2022-01-10 12:37:50|90982.2|90957.2|90979.1|90954.1|90985|90960|90979.1|90954.1|51
1641818280000|2022-01-10 12:38:00|90978|90953|90984.3|90959.3|90985.7|90960.7|90977.4|90952.4|64
1641818290000|2022-01-10 12:38:10|90983.5|90958.5|90985.1|90960.1|90986.9|90961.9|90980|90955|56
1641818300000|2022-01-10 12:38:20|90984.8|90959.8|90984.7|90959.7|90991.2|90966.2|90983.8|90958.8|63
1641818310000|2022-01-10 12:38:30|90984.2|90959.2|90980.6|90955.6|90985.1|90960.1|90978.5|90953.5|59
1641818320000|2022-01-10 12:38:40|90980.1|90955.1|90980.4|90955.4|90982.7|90957.7|90978.1|90953.1|48
1641818330000|2022-01-10 12:38:50|90981|90956|90980.4|90955.4|90983|90958|90980.2|90955.2|48
1641818340000|2022-01-10 12:39:00|90979.8|90954.8|90980.1|90955.1|90984|90959|90977.3|90952.3|64
1641818350000|2022-01-10 12:39:10|90980.4|90955.4|90973|90948|90981.4|90956.4|90969.9|90944.9|67
1641818360000|2022-01-10 12:39:20|90973.2|90948.2|90968.7|90943.7|90974.7|90949.7|90968.7|90943.7|39
1641818370000|2022-01-10 12:39:30|90968.4|90943.4|90966.7|90941.7|90973.8|90948.8|90966.7|90941.7|69
1641818380000|2022-01-10 12:39:40|90967.6|90942.6|90969.2|90944.2|90969.5|90944.5|90967.6|90942.6|27
1641818390000|2022-01-10 12:39:50|90968.8|90943.8|90966.2|90941.2|90968.8|90943.8|90958.9|90933.9|36
1641818400000|2022-01-10 12:40:00|90966|90941|90960.8|90935.8|90967|90942|90960|90935|54
1641818410000|2022-01-10 12:40:10|90960.9|90935.9|90959.3|90934.3|90962.7|90937.7|90959.3|90934.3|48
1641818420000|2022-01-10 12:40:20|90958.6|90933.6|90961|90936|90962.3|90937.3|90958.4|90933.4|38
1641818430000|2022-01-10 12:40:30|90961.2|90936.2|90962|90937|90963.2|90938.2|90958.3|90933.3|44
1641818440000|2022-01-10 12:40:40|90961.9|90936.9|90963.8|90938.8|90966.8|90941.8|90959|90934|62
1641818450000|2022-01-10 12:40:50|90964.2|90939.2|90962.6|90937.6|90966.7|90941.7|90959.4|90934.4|50
1641818460000|2022-01-10 12:41:00|90961.5|90936.5|90969|90944|90981.5|90944.9|90960|90931.5|58
1641818470000|2022-01-10 12:41:10|90969.1|90944.1|90969.9|90944.9|90970.5|90945.5|90968.5|90943.5|40
1641818480000|2022-01-10 12:41:20|90969.8|90944.8|90971.1|90946.1|90971.3|90946.3|90969.3|90944.3|29
1641818490000|2022-01-10 12:41:30|90971.5|90946.5|90969.9|90944.9|90972.2|90947.2|90969.5|90944.5|32
1641818500000|2022-01-10 12:41:40|90970|90945|90969.7|90944.7|90971.2|90946.2|90968|90943|35
1641818510000|2022-01-10 12:41:50|90969.8|90944.8|90969|90944|90970|90945|90968.1|90943.1|16
1641818520000|2022-01-10 12:42:00|90969.1|90944.1|90969.9|90944.9|90971.2|90946.2|90968.3|90943.3|14
1641818530000|2022-01-10 12:42:10|90969.7|90944.7|90970.4|90945.4|90974.8|90949.8|90968.2|90943.2|43
1641818540000|2022-01-10 12:42:20|90971.6|90946.6|90968|90943|90976.4|90951.4|90964.6|90939.6|58
1641818550000|2022-01-10 12:42:30|90967.2|90942.2|90990.6|90965.6|90991.5|90966.5|90966.5|90941.5|66
1641818560000|2022-01-10 12:42:40|90993|90968|90992.6|90967.6|90994.3|90969.3|90989.6|90964.6|45
1641818570000|2022-01-10 12:42:50|90992.5|90967.5|90995.5|90970.5|90996.3|90971.3|90992.5|90967.5|48
1641818580000|2022-01-10 12:43:00|90995.4|90970.4|91012.9|90987.9|91017.9|90992.9|90994.2|90969.2|65
1641818590000|2022-01-10 12:43:10|91010.7|90985.7|91007.4|90982.4|91010.7|90985.7|91004.1|90979.1|55
1641818600000|2022-01-10 12:43:20|91007.2|90982.2|91009.3|90984.3|91010.9|90985.9|91003.2|90978.2|64
1641818610000|2022-01-10 12:43:30|91007.9|90982.9|91002.4|90977.4|91010.1|90985.1|90998.1|90973.1|53
1641818620000|2022-01-10 12:43:40|91002.6|90977.6|91011.6|90986.6|91013.3|90988.3|91002.6|90977.6|52
1641818630000|2022-01-10 12:43:50|91011.9|90986.9|91012.3|90987.3|91012.3|90987.3|91006.9|90981.9|44
1641818640000|2022-01-10 12:44:00|91012.1|90987.1|91019.5|90994.5|91019.5|90994.5|91011.3|90986.3|54
1641818650000|2022-01-10 12:44:10|91019.2|90994.2|91018.7|90993.7|91019.8|90994.8|91017|90992|38
1641818660000|2022-01-10 12:44:20|91018.6|90993.6|91014|90989|91018.6|90993.6|91010.5|90985.5|50
1641818670000|2022-01-10 12:44:30|91013|90988|91017.5|90992.5|91018.9|90993.9|91009.1|90984.1|48
1641818680000|2022-01-10 12:44:40|91017.3|90992.3|91013.3|90988.3|91018.8|90993.8|91012.9|90987.9|29
1641818690000|2022-01-10 12:44:50|91013.5|90988.5|91017.7|90992.7|91018.7|90993.7|91010.6|90985.6|48
1641818700000|2022-01-10 12:45:00|91017.2|90992.2|91011.8|90986.8|91017.2|90992.2|91009.9|90984.9|52
1641818710000|2022-01-10 12:45:10|91012.2|90987.2|91011.3|90986.3|91013.9|90988.9|91006.6|90981.6|47
1641818720000|2022-01-10 12:45:20|91011.5|90986.5|91012.2|90987.2|91013.7|90988.7|91007.7|90982.7|48
1641818730000|2022-01-10 12:45:30|91011.6|90986.6|91007.1|90982.1|91011.6|90986.6|91001.1|90976.1|51
1641818740000|2022-01-10 12:45:40|91007.3|90982.3|91004.5|90979.5|91007.3|90982.3|91002.9|90977.9|49
1641818750000|2022-01-10 12:45:50|91004.1|90979.1|91003.1|90978.1|91005.2|90980.2|91001|90976|49
1641818760000|2022-01-10 12:46:00|91003.2|90978.2|91001.5|90976.5|91004|90979|91001.5|90976.5|34
1641818770000|2022-01-10 12:46:10|91001.7|90976.7|91002.7|90977.7|91003|90978|90996.3|90971.3|49
1641818780000|2022-01-10 12:46:20|91002.6|90977.6|91009.9|90984.9|91010.1|90985.1|91001.5|90976.5|48
1641818790000|2022-01-10 12:46:30|91010.6|90985.6|91011.7|90986.7|91016.2|90991.2|91007.8|90982.8|60
1641818800000|2022-01-10 12:46:40|91012.9|90987.9|91012.2|90987.2|91013|90988|91010.8|90985.8|31
1641818810000|2022-01-10 12:46:50|91012.3|90987.3|91014.9|90989.9|91014.9|90989.9|91010.8|90985.8|34
1641818820000|2022-01-10 12:47:00|91014.2|90989.2|91013.3|90988.3|91014.5|90989.5|91010.9|90985.9|60
1641818830000|2022-01-10 12:47:10|91013.8|90988.8|91013.4|90988.4|91013.9|90988.9|91011.9|90986.9|22
1641818840000|2022-01-10 12:47:20|91013.1|90988.1|91015.4|90990.4|91015.9|90990.9|91008|90983|51
1641818850000|2022-01-10 12:47:30|91015.5|90990.5|91012|90987|91015.8|90990.8|91011.7|90986.7|35
1641818860000|2022-01-10 12:47:40|91012.9|90987.9|91023.3|90973.3|91023.5|90988.1|91008.2|90972.6|42
1641818870000|2022-01-10 12:47:50|91024.3|90974.3|91012.4|90987.4|91024.3|90989.8|91011.4|90973.7|50
1641818880000|2022-01-10 12:48:00|91012.3|90987.3|91014.6|90989.6|91027|90990.3|91011.7|90975.7|52
1641818890000|2022-01-10 12:48:10|91014.5|90989.5|91011.4|90986.4|91015.2|90990.2|91011|90986|43
1641818900000|2022-01-10 12:48:20|91010.6|90985.6|91010.4|90985.4|91011.8|90986.8|91010.4|90985.4|32
1641818910000|2022-01-10 12:48:30|91011.4|90986.4|91030|90980|91031|90994.4|91010.4|90980|47
1641818920000|2022-01-10 12:48:40|91030.8|90980.8|91020.5|90995.5|91032.6|90998.5|91019.2|90980.5|40
1641818930000|2022-01-10 12:48:50|91019.7|90994.7|91009.4|90984.4|91025.8|90997|91008.9|90974.6|34
1641818940000|2022-01-10 12:49:00|91009.5|90984.5|91015.5|90990.5|91029.5|90991.1|91009.5|90977.6|34
1641818950000|2022-01-10 12:49:10|91015.9|90990.9|91019.6|90994.6|91033.3|90996.5|91014.9|90980.4|39
1641818960000|2022-01-10 12:49:20|91019.2|90994.2|91010.1|90985.1|91019.3|90994.3|91009.6|90984.6|58
1641818970000|2022-01-10 12:49:30|91010.2|90985.2|91016.1|90991.1|91017.5|90992.5|91008.6|90983.6|59
1641818980000|2022-01-10 12:49:40|91015.7|90990.7|91016.4|90991.4|91019.1|90994.1|91015.1|90990.1|38
1641818990000|2022-01-10 12:49:50|91016.9|90991.9|91014.3|90989.3|91018.4|90993.4|91011.6|90986.6|54
1641819000000|2022-01-10 12:50:00|91014.1|90989.1|91011.6|90986.6|91016.8|90991.8|91011.6|90986.6|46
1641819010000|2022-01-10 12:50:10|91011.4|90986.4|91013.6|90988.6|91014.7|90989.7|91007|90982|59
1641819020000|2022-01-10 12:50:20|91013.5|90988.5|91006.4|90981.4|91015.3|90990.3|91006.4|90981.4|40
1641819030000|2022-01-10 12:50:30|91007.2|90982.2|91007|90982|91008.3|90983.3|91001.1|90976.1|60
1641819040000|2022-01-10 12:50:40|91006.8|90981.8|91007.3|90982.3|91011|90986|91006.8|90981.8|57
1641819050000|2022-01-10 12:50:50|91007.4|90982.4|91012.3|90987.3|91014.3|90989.3|91007.4|90982.4|46
1641819060000|2022-01-10 12:51:00|91012.2|90987.2|91008.8|90983.8|91012.8|90987.8|91008.7|90983.7|43
1641819070000|2022-01-10 12:51:10|91008.4|90983.4|91012|90987|91012.8|90987.8|91007.7|90982.7|39
1641819080000|2022-01-10 12:51:20|91012.3|90987.3|91014.2|90989.2|91015|90990|91012.1|90987.1|34
1641819090000|2022-01-10 12:51:30|91013.5|90988.5|91008.8|90983.8|91016.1|90991.1|91008.4|90983.4|56
1641819100000|2022-01-10 12:51:40|91009|90984|91008.9|90983.9|91012.4|90987.4|91008|90983|38
1641819110000|2022-01-10 12:51:50|91009|90984|91025.6|91000.6|91025.6|91000.6|91007.6|90982.6|40
1641819120000|2022-01-10 12:52:00|91024.7|90999.7|91023.6|90998.6|91025.6|91000.6|91021.7|90996.7|40
1641819130000|2022-01-10 12:52:10|91023.5|90998.5|91013.8|90988.8|91023.8|90998.8|91012.6|90987.6|60
1641819140000|2022-01-10 12:52:20|91013.5|90988.5|91014.6|90989.6|91016.3|90991.3|91013|90988|52
1641819150000|2022-01-10 12:52:30|91014.4|90989.4|91009.3|90984.3|91015.3|90990.3|91006|90981|59
1641819160000|2022-01-10 12:52:40|91010.9|90985.9|91016.5|90991.5|91019.5|90994.5|91009.2|90984.2|47
1641819170000|2022-01-10 12:52:50|91016|90991|91013.4|90988.4|91016.8|90991.8|91011.4|90986.4|48
1641819180000|2022-01-10 12:53:00|91013.1|90988.1|91009.9|90984.9|91013.4|90988.4|91009.7|90984.7|45
1641819190000|2022-01-10 12:53:10|91010|90985|91008.8|90983.8|91010.1|90985.1|91007.2|90982.2|29
1641819200000|2022-01-10 12:53:20|91008.7|90983.7|91012.1|90987.1|91012.1|90987.1|91008.2|90983.2|35
1641819210000|2022-01-10 12:53:30|91010.6|90985.6|91013.2|90988.2|91014|90989|91010.5|90985.5|22
1641819220000|2022-01-10 12:53:40|91013.4|90988.4|91009.9|90984.9|91013.4|90988.4|91009.6|90984.6|31
1641819230000|2022-01-10 12:53:50|91009.7|90984.7|91014.2|90989.2|91014.2|90989.2|91008.5|90983.5|19
1641819240000|2022-01-10 12:54:00|91014.1|90989.1|91010.4|90985.4|91014.1|90989.1|91004.3|90979.3|51
1641819250000|2022-01-10 12:54:10|91009.3|90984.3|91013.2|90988.2|91014.3|90989.3|91008.7|90983.7|41
1641819260000|2022-01-10 12:54:20|91013.7|90988.7|91030.9|91005.9|91031.3|91006.3|91013.4|90988.4|57
1641819270000|2022-01-10 12:54:30|91030.8|91005.8|91027|91002|91031.2|91006.2|91026.6|91001.6|42
1641819280000|2022-01-10 12:54:40|91026.9|91001.9|91032.5|91007.5|91032.9|91007.9|91023.9|90998.9|43
1641819290000|2022-01-10 12:54:50|91032.3|91007.3|91023.4|90998.4|91032.7|91007.7|91022.8|90997.8|53
1641819300000|2022-01-10 12:55:00|91023.1|90998.1|91017.7|90992.7|91023.3|90998.3|91015.9|90990.9|45
1641819310000|2022-01-10 12:55:10|91017.4|90992.4|91008.1|90983.1|91017.4|90992.4|91002.3|90977.3|65
1641819320000|2022-01-10 12:55:20|91008|90983|91007.6|90982.6|91014.9|90989.9|91006.8|90981.8|72
1641819330000|2022-01-10 12:55:30|91008.5|90983.5|91017|90992|91017.9|90992.9|91008|90983|61
1641819340000|2022-01-10 12:55:40|91016.8|90991.8|91025.7|91000.7|91026.1|91001.1|91016.2|90991.2|53
1641819350000|2022-01-10 12:55:50|91022.4|90997.4|91023.3|90998.3|91026.9|91001.9|91020.4|90995.4|55
1641819360000|2022-01-10 12:56:00|91023.1|90998.1|91015.7|90990.7|91025.9|91000.9|91012.2|90987.2|62
1641819370000|2022-01-10 12:56:10|91015.2|90990.2|91031.8|91006.8|91032.5|91007.5|91008.8|90983.8|66
1641819380000|2022-01-10 12:56:20|91031.2|91006.2|91033|91008|91035|91010|91028.6|91003.6|56
1641819390000|2022-01-10 12:56:30|91033.5|91008.5|91054.6|91029.6|91054.6|91029.6|91030.4|91005.4|58
1641819400000|2022-01-10 12:56:40|91054.1|91029.1|91055.1|91030.1|91061.7|91036.7|91050.8|91025.8|62
1641819410000|2022-01-10 12:56:50|91056.4|91031.4|91050.8|91025.8|91057.1|91032.1|91049.1|91024.1|54
1641819420000|2022-01-10 12:57:00|91050.5|91025.5|91053.5|91028.5|91054.5|91029.5|91048.5|91023.5|65
1641819430000|2022-01-10 12:57:10|91053.3|91028.3|91063.6|91038.6|91064.6|91039.6|91048.7|91023.7|66
1641819440000|2022-01-10 12:57:20|91063.4|91038.4|91062.1|91037.1|91065.1|91040.1|91057.9|91032.9|56
1641819450000|2022-01-10 12:57:30|91063.3|91038.3|91067.7|91042.7|91068.7|91043.7|91060.9|91035.9|61
1641819460000|2022-01-10 12:57:40|91067.9|91042.9|91070.7|91045.7|91075.7|91050.7|91067.9|91042.9|59
1641819470000|2022-01-10 12:57:50|91071.1|91046.1|91067.8|91042.8|91071.4|91046.4|91066.1|91041.1|55
1641819480000|2022-01-10 12:58:00|91068.3|91043.3|91088.2|91063.2|91089.9|91064.9|91068.3|91043.3|62
1641819490000|2022-01-10 12:58:10|91084.6|91059.6|91110.9|91060.9|91111.5|91070|91074.5|91046.2|60
1641819500000|2022-01-10 12:58:20|91111|91061|91114.2|91089.2|91128.1|91090.7|91097.6|91061|75
1641819510000|2022-01-10 12:58:30|91113.9|91088.9|91097|91072|91115.1|91090.1|91096.4|91071.4|74
1641819520000|2022-01-10 12:58:40|91097.1|91072.1|91093.6|91068.6|91098.5|91073.5|91092.2|91067.2|55
1641819530000|2022-01-10 12:58:50|91092.8|91067.8|91094.1|91069.1|91097.1|91072.1|91091.7|91066.7|52
1641819540000|2022-01-10 12:59:00|91093.9|91068.9|91085.9|91060.9|91093.9|91068.9|91082.9|91057.9|60
1641819550000|2022-01-10 12:59:10|91084.9|91059.9|91073.6|91048.6|91084.9|91059.9|91072.4|91047.4|61
1641819560000|2022-01-10 12:59:20|91072.9|91047.9|91073.4|91048.4|91076.2|91051.2|91072.2|91047.2|59
1641819570000|2022-01-10 12:59:30|91074|91049|91075.1|91050.1|91076.5|91051.5|91072.9|91047.9|53
1641819580000|2022-01-10 12:59:40|91074.8|91049.8|91078.2|91053.2|91081.5|91056.5|91073.7|91048.7|58
1641819590000|2022-01-10 12:59:50|91077.9|91052.9|91090.1|91065.1|91091.2|91066.2|91075.7|91050.7|63
1641819600000|2022-01-10 13:00:00|91092.2|91067.2|91098.4|91073.4|91099.8|91074.8|91089.9|91064.9|65
1641819610000|2022-01-10 13:00:10|91099.1|91074.1|91096.1|91071.1|91103.7|91078.7|91094|91069|62
1641819620000|2022-01-10 13:00:20|91095.1|91070.1|91097.5|91072.5|91103.2|91078.2|91094.4|91069.4|51
1641819630000|2022-01-10 13:00:30|91097.1|91072.1|91096.8|91071.8|91097.3|91072.3|91089.4|91064.4|55
1641819640000|2022-01-10 13:00:40|91096.6|91071.6|91116.2|91091.2|91117.9|91092.9|91095.9|91070.9|57
1641819650000|2022-01-10 13:00:50|91115.3|91090.3|91112.2|91087.2|91121.9|91096.9|91110.5|91085.5|53
1641819660000|2022-01-10 13:01:00|91112.3|91087.3|91110.5|91085.5|91112.4|91087.4|91103.3|91078.3|64
1641819670000|2022-01-10 13:01:10|91109.1|91084.1|91108.9|91083.9|91115.1|91090.1|91106.1|91081.1|67
1641819680000|2022-01-10 13:01:20|91105.7|91080.7|91107.9|91082.9|91109|91084|91102.3|91077.3|53
1641819690000|2022-01-10 13:01:30|91107.7|91082.7|91104.7|91079.7|91108.5|91083.5|91103.8|91078.8|44
1641819700000|2022-01-10 13:01:40|91105|91080|91107.3|91082.3|91110.3|91085.3|91104.1|91079.1|52
1641819710000|2022-01-10 13:01:50|91107.6|91082.6|91130.8|91105.8|91132|91107|91106.5|91081.5|56
1641819720000|2022-01-10 13:02:00|91130.2|91105.2|91132.6|91107.6|91135.9|91110.9|91124.3|91099.3|75
1641819730000|2022-01-10 13:02:10|91132.4|91107.4|91130.4|91105.4|91133.1|91108.1|91129|91104|52
1641819740000|2022-01-10 13:02:20|91130.5|91105.5|91129.4|91104.4|91134.4|91109.4|91128.5|91103.5|60
1641819750000|2022-01-10 13:02:30|91128.1|91103.1|91128|91103|91131.8|91106.8|91125.6|91100.6|55
1641819760000|2022-01-10 13:02:40|91127.7|91102.7|91133.7|91108.7|91137.3|91112.3|91127.1|91102.1|60
1641819770000|2022-01-10 13:02:50|91132.4|91107.4|91134|91109|91137|91112|91132.4|91107.4|57
1641819780000|2022-01-10 13:03:00|91134.1|91109.1|91130.7|91105.7|91134.1|91109.1|91128.4|91103.4|56
1641819790000|2022-01-10 13:03:10|91129.6|91104.6|91128.6|91103.6|91134|91109|91127.7|91102.7|63
1641819800000|2022-01-10 13:03:20|91128.1|91103.1|91127.4|91102.4|91131.7|91106.7|91127|91102|56
1641819810000|2022-01-10 13:03:30|91126.9|91101.9|91126|91101|91131.2|91106.2|91125|91100|53
1641819820000|2022-01-10 13:03:40|91126.3|91101.3|91118.3|91093.3|91126.3|91101.3|91107.4|91073.2|52
1641819830000|2022-01-10 13:03:50|91118.5|91093.5|91113.4|91088.4|91123.7|91098.7|91111.5|91086.5|68
1641819840000|2022-01-10 13:04:00|91113|91088|91111.9|91086.9|91117.9|91092.9|91111|91086|54
1641819850000|2022-01-10 13:04:10|91112|91087|91117.4|91092.4|91118|91093|91109.5|91084.5|55
1641819860000|2022-01-10 13:04:20|91117.5|91092.5|91112.1|91087.1|91117.5|91092.5|91106.2|91081.2|63
1641819870000|2022-01-10 13:04:30|91112.4|91087.4|91112.2|91087.2|91114.9|91089.9|91110.3|91085.3|60
1641819880000|2022-01-10 13:04:40|91112.1|91087.1|91104.8|91079.8|91112.2|91087.2|91103|91078|69
1641819890000|2022-01-10 13:04:50|91104.3|91079.3|91106.5|91081.5|91108.1|91083.1|91102.8|91077.8|65
1641819900000|2022-01-10 13:05:00|91105.6|91080.6|91102.6|91077.6|91107.9|91082.9|91102.5|91077.5|58
1641819910000|2022-01-10 13:05:10|91102.7|91077.7|91100.7|91075.7|91106.3|91081.3|91099.5|91074.5|52
1641819920000|2022-01-10 13:05:20|91100.5|91075.5|91097.6|91072.6|91101.3|91076.3|91097.1|91072.1|44
1641819930000|2022-01-10 13:05:30|91097.4|91072.4|91096|91071|91097.6|91072.6|91094.4|91069.4|51
1641819940000|2022-01-10 13:05:40|91095.9|91070.9|91101.3|91076.3|91104.4|91079.4|91095|91070|48
1641819950000|2022-01-10 13:05:50|91101.1|91076.1|91101.1|91076.1|91103.1|91078.1|91099.8|91074.8|48
1641819960000|2022-01-10 13:06:00|91101|91076|91095|91070|91103.8|91078.8|91094.3|91069.3|59
1641819970000|2022-01-10 13:06:10|91094.9|91069.9|91093.6|91068.6|91095.5|91070.5|91086.9|91061.9|50
1641819980000|2022-01-10 13:06:20|91095.6|91070.6|91097.6|91072.6|91098.6|91073.6|91095.6|91070.6|40
1641819990000|2022-01-10 13:06:30|91096.9|91071.9|91102.3|91077.3|91106.4|91081.4|91096.8|91071.8|55
1641820000000|2022-01-10 13:06:40|91102|91077|91105|91080|91105.9|91080.9|91097.7|91072.7|49
1641820010000|2022-01-10 13:06:50|91104.9|91079.9|91105.6|91080.6|91107.6|91082.6|91104.7|91079.7|46
1641820020000|2022-01-10 13:07:00|91105.5|91080.5|91110.9|91085.9|91111|91086|91105.5|91080.5|45
1641820030000|2022-01-10 13:07:10|91111.1|91086.1|91111.5|91086.5|91113.4|91088.4|91111.1|91086.1|36
1641820040000|2022-01-10 13:07:20|91111.2|91086.2|91111.7|91086.7|91113.3|91088.3|91109.7|91084.7|37
1641820050000|2022-01-10 13:07:30|91111.6|91086.6|91110.5|91085.5|91112.5|91087.5|91109.7|91084.7|36
1641820060000|2022-01-10 13:07:40|91110.6|91085.6|91114.4|91089.4|91114.9|91089.9|91110.3|91085.3|31
1641820070000|2022-01-10 13:07:50|91114.5|91089.5|91109.1|91084.1|91115.5|91090.5|91108.7|91083.7|45
1641820080000|2022-01-10 13:08:00|91108.9|91083.9|91114.6|91089.6|91115.8|91090.8|91108.8|91083.8|45
1641820090000|2022-01-10 13:08:10|91114.5|91089.5|91115.6|91090.6|91115.6|91090.6|91113|91088|45
1641820100000|2022-01-10 13:08:20|91115.5|91090.5|91092.9|91067.9|91116|91091|91092.9|91067.9|52
1641820110000|2022-01-10 13:08:30|91091.4|91066.4|91092.9|91067.9|91111.2|91085|91080.6|91054.7|74
1641820120000|2022-01-10 13:08:40|91093|91068|91088.7|91063.7|91093|91068|91087.9|91062.9|56
1641820130000|2022-01-10 13:08:50|91088.5|91063.5|91102.8|91077.8|91103.7|91078.7|91088.2|91063.2|66
1641820140000|2022-01-10 13:09:00|91102.5|91077.5|91097.9|91072.9|91106|91081|91092.1|91067.1|64
1641820150000|2022-01-10 13:09:10|91098.3|91073.3|91097.5|91072.5|91106.6|91081.6|91096|91071|59
1641820160000|2022-01-10 13:09:20|91097.6|91072.6|91101.9|91076.9|91104.6|91079.6|91097.3|91072.3|56
1641820170000|2022-01-10 13:09:30|91101.5|91076.5|91093.8|91068.8|91101.9|91076.9|91090.8|91065.8|50
1641820180000|2022-01-10 13:09:40|91093.6|91068.6|91086|91061|91093.8|91068.8|91082.9|91057.9|65
1641820190000|2022-01-10 13:09:50|91086.2|91061.2|91086.6|91061.6|91091.6|91066.6|91086.2|91061.2|56
1641820200000|2022-01-10 13:10:00|91086.9|91061.9|91068|91043|91086.9|91061.9|91068|91043|70
1641820210000|2022-01-10 13:10:10|91068.2|91043.2|91067.5|91042.5|91068.2|91043.2|91063|91038|59
1641820220000|2022-01-10 13:10:20|91067.4|91042.4|91066.1|91041.1|91070.2|91045.2|91064.6|91039.6|61
1641820230000|2022-01-10 13:10:30|91066.4|91041.4|91069.5|91044.5|91071.2|91046.2|91066|91041|53
1641820240000|2022-01-10 13:10:40|91069.1|91044.1|91065.6|91040.6|91069.1|91044.1|91064.9|91039.9|54
1641820250000|2022-01-10 13:10:50|91065.8|91040.8|91068.9|91043.9|91068.9|91043.9|91064.1|91039.1|45
1641820260000|2022-01-10 13:11:00|91068.8|91043.8|91065.4|91040.4|91068.8|91043.8|91064.7|91039.7|49
1641820270000|2022-01-10 13:11:10|91065.5|91040.5|91066.3|91041.3|91067.1|91042.1|91065|91040|42
1641820280000|2022-01-10 13:11:20|91065.9|91040.9|91078.6|91053.6|91080.3|91055.3|91065.9|91040.9|58
1641820290000|2022-01-10 13:11:30|91078.1|91053.1|91076.8|91051.8|91078.6|91053.6|91076.5|91051.5|49
1641820300000|2022-01-10 13:11:40|91075.5|91050.5|91070.7|91045.7|91080.4|91055.4|91070.7|91045.7|59
1641820310000|2022-01-10 13:11:50|91070.5|91045.5|91063.5|91038.5|91071.5|91046.5|91061.1|91036.1|57
1641820320000|2022-01-10 13:12:00|91064.3|91039.3|91066.2|91041.2|91066.2|91041.2|91056.2|91031.2|63
1641820330000|2022-01-10 13:12:10|91065.9|91040.9|91066.5|91041.5|91067.4|91042.4|91065.6|91040.6|27
1641820340000|2022-01-10 13:12:20|91066.4|91041.4|91061.7|91036.7|91070.6|91045.6|91061.7|91036.7|49
1641820350000|2022-01-10 13:12:30|91061.3|91036.3|91066.6|91041.6|91066.6|91041.6|91060.2|91035.2|42
1641820360000|2022-01-10 13:12:40|91066.2|91041.2|91065.8|91040.8|91068.4|91043.4|91064.3|91039.3|38
1641820370000|2022-01-10 13:12:50|91067.3|91042.3|91061.5|91036.5|91067.3|91042.3|91057.5|91032.5|53
1641820380000|2022-01-10 13:13:00|91061.3|91036.3|91068.1|91043.1|91068.9|91043.9|91061.3|91036.3|48
1641820390000|2022-01-10 13:13:10|91068|91043|91061.7|91036.7|91068.7|91043.7|91061.7|91036.7|49
1641820400000|2022-01-10 13:13:20|91060.6|91035.6|91060.1|91035.1|91066.5|91041.5|91057.2|91032.2|60
1641820410000|2022-01-10 13:13:30|91059.8|91034.8|91064.8|91039.8|91066.2|91041.2|91057.5|91032.5|51
1641820420000|2022-01-10 13:13:40|91064.9|91039.9|91079.6|91054.6|91080.8|91055.8|91064.9|91039.9|64
1641820430000|2022-01-10 13:13:50|91079.9|91054.9|91077.5|91052.5|91082.4|91057.4|91077.1|91052.1|60
1641820440000|2022-01-10 13:14:00|91077.9|91052.9|91075.7|91050.7|91090.3|91065.3|91074|91049|63
1641820450000|2022-01-10 13:14:10|91075.6|91050.6|91064.2|91039.2|91080.9|91055.9|91063.9|91038.9|61
1641820460000|2022-01-10 13:14:20|91063.7|91038.7|91057.1|91032.1|91064.1|91039.1|91054|91029|51
1641820470000|2022-01-10 13:14:30|91057.2|91032.2|91051.7|91026.7|91057.4|91032.4|91048.6|91023.6|63
1641820480000|2022-01-10 13:14:40|91051.8|91026.8|91046.4|91021.4|91057.9|91032.9|91044|91019|52
1641820490000|2022-01-10 13:14:50|91046.5|91021.5|91058.7|91008.7|91058.9|91026.7|91045|91007.2|47
1641820500000|2022-01-10 13:15:00|91050.6|91025.6|91054.5|91029.5|91056|91031|91049.4|91024.4|62
1641820510000|2022-01-10 13:15:10|91053.4|91028.4|91072.3|91047.3|91073.1|91048.1|91052.7|91027.7|69
1641820520000|2022-01-10 13:15:20|91070.4|91045.4|91057.7|91032.7|91071.2|91046.2|91053.6|91028.6|62
1641820530000|2022-01-10 13:15:30|91056.5|91031.5|91050.5|91025.5|91059.2|91034.2|91050.5|91025.5|59
1641820540000|2022-01-10 13:15:40|91050.3|91025.3|91041|91016|91053.9|91025.5|91037.7|91002.8|58
1641820550000|2022-01-10 13:15:50|91041.1|91016.1|91049.9|91024.9|91051|91026|91040.3|91015.3|52
1641820560000|2022-01-10 13:16:00|91050.7|91025.7|91057.9|91032.9|91058.5|91033.5|91049.9|91024.9|55
1641820570000|2022-01-10 13:16:10|91058.2|91033.2|91046.3|91021.3|91063.7|91033.2|91045.3|91012|62
1641820580000|2022-01-10 13:16:20|91045.9|91020.9|91046.3|91021.3|91059.7|91034.7|91045.9|91008.5|72
1641820590000|2022-01-10 13:16:30|91046|91021|91046.1|91021.1|91059.2|91024.3|91041.8|91006.6|62
1641820600000|2022-01-10 13:16:40|91045.6|91020.6|91042.3|91017.3|91046.5|91021.5|91041.9|91016.9|56
1641820610000|2022-01-10 13:16:50|91042.2|91017.2|91041.3|91016.3|91042.6|91017.6|91033.8|91008.8|49
1641820620000|2022-01-10 13:17:00|91039.1|91014.1|91062.9|91037.9|91066|91037.9|91039.1|91014.1|62
1641820630000|2022-01-10 13:17:10|91063.7|91038.7|91053.8|91028.8|91065.4|91040.4|91052.1|91027.1|65
1641820640000|2022-01-10 13:17:20|91054.8|91029.8|91049.8|91024.8|91056.1|91031.1|91048.6|91023.6|67
1641820650000|2022-01-10 13:17:30|91049.7|91024.7|91047.8|91022.8|91054|91029|91043.3|91018.3|65
1641820660000|2022-01-10 13:17:40|91047.7|91022.7|91050.2|91025.2|91050.9|91025.9|91046.6|91021.6|58
1641820670000|2022-01-10 13:17:50|91050.4|91025.4|91047.9|91022.9|91051|91026|91045|91020|58
1641820680000|2022-01-10 13:18:00|91048.1|91023.1|91041|91016|91048.2|91023.2|91040.7|91015.7|56
1641820690000|2022-01-10 13:18:10|91041.1|91016.1|91037.5|91012.5|91041.3|91016.3|91037.2|91012.2|40
1641820700000|2022-01-10 13:18:20|91037.8|91012.8|91023.4|90998.4|91038.3|91013.3|91020.6|90995.6|36
1641820710000|2022-01-10 13:18:30|91023|90998|91031.1|91006.1|91032.8|91007.8|91023|90998|62
1641820720000|2022-01-10 13:18:40|91030.7|91005.7|91022.8|90997.8|91031.4|91006.4|91022.8|90997.8|60
1641820730000|2022-01-10 13:18:50|91022.3|90997.3|91020.5|90995.5|91025.7|91000.7|91018.3|90993.3|53
1641820740000|2022-01-10 13:19:00|91020.7|90995.7|91021.6|90996.6|91026|91001|91018.4|90993.4|61
1641820750000|2022-01-10 13:19:10|91020.7|90995.7|91025.1|91000.1|91026.2|91001.2|91020.2|90995.2|57
1641820760000|2022-01-10 13:19:20|91024.8|90999.8|91027.6|91002.6|91029.4|91004.4|91021.5|90996.5|63
1641820770000|2022-01-10 13:19:30|91027.5|91002.5|91029|91004|91030.7|91005.7|91027.5|91002.5|45
1641820780000|2022-01-10 13:19:40|91029.2|91004.2|91028.5|91003.5|91030.3|91005.3|91028.3|91003.3|39
1641820790000|2022-01-10 13:19:50|91028.3|91003.3|91027.5|91002.5|91028.7|91003.7|91025.1|91000.1|47
1641820800000|2022-01-10 13:20:00|91026.7|91001.7|91024.3|90999.3|91033.4|91008.4|91022.1|90997.1|68
1641820810000|2022-01-10 13:20:10|91024.2|90999.2|91015.5|90990.5|91024.5|90999.5|91015.5|90990.5|64
1641820820000|2022-01-10 13:20:20|91015.4|90990.4|91019.8|90994.8|91020|90995|91014.1|90989.1|55
1641820830000|2022-01-10 13:20:30|91019.4|90994.4|91019.5|90994.5|91021.5|90996.5|91018.5|90993.5|48
1641820840000|2022-01-10 13:20:40|91019.2|90994.2|91029.1|91004.1|91030|91005|91019.1|90994.1|41
1641820850000|2022-01-10 13:20:50|91028.4|91003.4|91022.9|90997.9|91028.4|91003.4|91021.3|90996.3|56
1641820860000|2022-01-10 13:21:00|91022.5|90997.5|91022.2|90997.2|91026.7|91001.7|91020.9|90995.9|62
1641820870000|2022-01-10 13:21:10|91021.9|90996.9|91022.6|90997.6|91023.5|90998.5|91020.4|90995.4|56
1641820880000|2022-01-10 13:21:20|91022.4|90997.4|91029.3|91004.3|91029.3|91004.3|91022.4|90997.4|48
1641820890000|2022-01-10 13:21:30|91028.6|91003.6|91035.1|91010.1|91036.6|91011.6|91028.4|91003.4|53
1641820900000|2022-01-10 13:21:40|91035.2|91010.2|91036.1|91011.1|91037.7|91012.7|91034.9|91009.9|44
1641820910000|2022-01-10 13:21:50|91035.7|91010.7|91032|91007|91037.2|91012.2|91031.7|91006.7|54
1641820920000|2022-01-10 13:22:00|91031.8|91006.8|91034.8|91009.8|91035.2|91010.2|91030.9|91005.9|49
1641820930000|2022-01-10 13:22:10|91034.1|91009.1|91035.8|91010.8|91037.3|91012.3|91032.6|91007.6|63
1641820940000|2022-01-10 13:22:20|91035.6|91010.6|91036.5|91011.5|91060.2|91022.4|91035|91009.8|52
1641820950000|2022-01-10 13:22:30|91036.4|91011.4|91044.4|91019.4|91044.9|91019.9|91035|91010|59
1641820960000|2022-01-10 13:22:40|91044.3|91019.3|91055.5|91030.5|91055.7|91030.7|91043.8|91018.8|53
1641820970000|2022-01-10 13:22:50|91055.3|91030.3|91052|91027|91055.3|91030.3|91047.9|91022.9|61
1641820980000|2022-01-10 13:23:00|91053.1|91028.1|91053.8|91028.8|91055.1|91030.1|91044.7|91019.7|52
1641820990000|2022-01-10 13:23:10|91054.3|91029.3|91051.3|91026.3|91064.3|91039.3|91051.1|91026.1|54
1641821000000|2022-01-10 13:23:20|91050.8|91025.8|91043.5|91018.5|91050.9|91025.9|91043|91018|42
1641821010000|2022-01-10 13:23:30|91043.2|91018.2|91048.9|91023.9|91048.9|91023.9|91040.8|91015.8|57
1641821020000|2022-01-10 13:23:40|91047.4|91022.4|91046.7|91021.7|91048.3|91023.3|91042.9|91017.9|60
1641821030000|2022-01-10 13:23:50|91047.2|91022.2|91046.2|91021.2|91050.4|91025.4|91046.2|91021.2|51
1641821040000|2022-01-10 13:24:00|91045.9|91020.9|91045.8|91020.8|91046.7|91021.7|91042.6|91017.6|50
1641821050000|2022-01-10 13:24:10|91046.1|91021.1|91050|91025|91050.6|91025.6|91046.1|91021.1|32
1641821060000|2022-01-10 13:24:20|91049.9|91024.9|91049.6|91024.6|91051.3|91026.3|91048.9|91023.9|39
1641821070000|2022-01-10 13:24:30|91049.2|91024.2|91045.7|91020.7|91049.2|91024.2|91045.7|91020.7|36
1641821080000|2022-01-10 13:24:40|91045.6|91020.6|91058.5|91033.5|91058.5|91033.5|91043.5|91018.5|53
1641821090000|2022-01-10 13:24:50|91058.9|91033.9|91066.3|91041.3|91077.6|91052.6|91058.9|91033.9|70
1641821100000|2022-01-10 13:25:00|91066.6|91041.6|91063.1|91038.1|91068.1|91043.1|91062.6|91037.6|46
1641821110000|2022-01-10 13:25:10|91063|91038|91066|91041|91066.8|91041.8|91061.2|91036.2|57
1641821120000|2022-01-10 13:25:20|91065.5|91040.5|91063.2|91038.2|91065.7|91040.7|91063.2|91038.2|45
1641821130000|2022-01-10 13:25:30|91063|91038|91066.4|91041.4|91069.3|91044.3|91061.8|91036.8|42
1641821140000|2022-01-10 13:25:40|91066.5|91041.5|91063.5|91038.5|91067.3|91042.3|91062.8|91037.8|44
1641821150000|2022-01-10 13:25:50|91063.4|91038.4|91062.3|91037.3|91065.6|91040.6|91062.3|91037.3|38
1641821160000|2022-01-10 13:26:00|91062.5|91037.5|91062.8|91037.8|91064.5|91039.5|91058.8|91033.8|45
1641821170000|2022-01-10 13:26:10|91062.4|91037.4|91064.7|91039.7|91065.6|91040.6|91062|91037|32
1641821180000|2022-01-10 13:26:20|91065.1|91040.1|91066.3|91041.3|91067.7|91042.7|91065|91040|32
1641821190000|2022-01-10 13:26:30|91065.9|91040.9|91065.3|91040.3|91066.7|91041.7|91062.6|91037.6|33
1641821200000|2022-01-10 13:26:40|91065.1|91040.1|91057.8|91032.8|91065.5|91040.5|91055.5|91030.5|46
1641821210000|2022-01-10 13:26:50|91057.4|91032.4|91075.8|91050.8|91075.8|91050.8|91056.6|91031.6|36
1641821220000|2022-01-10 13:27:00|91077.1|91052.1|91081.1|91056.1|91088.3|91063.3|91077.1|91052.1|52
1641821230000|2022-01-10 13:27:10|91081.9|91056.9|91093.4|91068.4|91093.7|91068.7|91078.8|91053.8|57
1641821240000|2022-01-10 13:27:20|91093.1|91068.1|91086.3|91061.3|91094.6|91069.6|91086.3|91061.3|48
1641821250000|2022-01-10 13:27:30|91086|91061|91075.3|91050.3|91086.9|91061.9|91075.2|91050.2|62
1641821260000|2022-01-10 13:27:40|91075.5|91050.5|91076.7|91051.7|91077.5|91052.5|91074.8|91049.8|47
1641821270000|2022-01-10 13:27:50|91076.6|91051.6|91078.4|91053.4|91078.8|91053.8|91074.9|91049.9|34
1641821280000|2022-01-10 13:28:00|91078.5|91053.5|91076.2|91051.2|91079|91054|91074.4|91049.4|35
1641821290000|2022-01-10 13:28:10|91075.1|91050.1|91089.5|91064.5|91091.5|91066.5|91075.1|91050.1|54
1641821300000|2022-01-10 13:28:20|91089.3|91064.3|91096.1|91071.1|91096.1|91071.1|91088.3|91063.3|51
1641821310000|2022-01-10 13:28:30|91096.6|91071.6|91107.9|91082.9|91115.9|91083.9|91092.2|91065.9|53
1641821320000|2022-01-10 13:28:40|91107.8|91082.8|91111.1|91086.1|91113|91088|91107.6|91082.6|46
1641821330000|2022-01-10 13:28:50|91110.9|91085.9|91115.8|91090.8|91116.6|91091.6|91110.4|91085.4|45
1641821340000|2022-01-10 13:29:00|91116.2|91091.2|91125.5|91100.5|91128.6|91103.6|91116.2|91091.2|61
1641821350000|2022-01-10 13:29:10|91125.1|91100.1|91118.8|91093.8|91128.1|91103.1|91117.1|91092.1|60
1641821360000|2022-01-10 13:29:20|91118.7|91093.7|91117.1|91092.1|91118.7|91093.7|91116.3|91091.3|37
1641821370000|2022-01-10 13:29:30|91117.2|91092.2|91112.1|91087.1|91117.2|91092.2|91108.9|91083.9|43
1641821380000|2022-01-10 13:29:40|91112.2|91087.2|91107.5|91082.5|91115|91090|91105.4|91080.4|57
1641821390000|2022-01-10 13:29:50|91107.6|91082.6|91112.8|91087.8|91114.2|91089.2|91106.3|91081.3|40
1641821400000|2022-01-10 13:30:00|91112.7|91087.7|91103.3|91078.3|91112.7|91087.7|91099.3|91074.3|53
1641821410000|2022-01-10 13:30:10|91103|91078|91102.3|91077.3|91107.9|91082.9|91101.4|91076.4|47
1641821420000|2022-01-10 13:30:20|91102.7|91077.7|91102.2|91077.2|91103.8|91078.8|91100.2|91075.2|53
1641821430000|2022-01-10 13:30:30|91102.7|91077.7|91094|91044|91102.7|91077.7|91088.4|91044|69
1641821440000|2022-01-10 13:30:40|91076.7|91051.7|91070.5|91045.5|91076.7|91051.7|91070.5|91045.5|52
1641821450000|2022-01-10 13:30:50|91070.8|91045.8|91069.7|91044.7|91073.9|91048.9|91066.1|91041.1|55
1641821460000|2022-01-10 13:31:00|91069.5|91044.5|91090.4|91065.4|91091.1|91066.1|91068.2|91043.2|59
1641821470000|2022-01-10 13:31:10|91090.5|91065.5|91088.2|91063.2|91091.1|91066.1|91084.1|91059.1|50
1641821480000|2022-01-10 13:31:20|91088.3|91063.3|91083.5|91058.5|91088.9|91063.9|91082.1|91057.1|52
1641821490000|2022-01-10 13:31:30|91083.7|91058.7|91091.7|91066.7|91092.1|91067.1|91079.9|91054.9|53
1641821500000|2022-01-10 13:31:40|91090.8|91065.8|91096.7|91071.7|91096.9|91071.9|91090.3|91065.3|46
1641821510000|2022-01-10 13:31:50|91096.2|91071.2|91100.6|91075.6|91118.2|91081.4|91096.2|91068.2|48
1641821520000|2022-01-10 13:32:00|91100.1|91075.1|91107.2|91082.2|91109|91084|91099.2|91074.2|52
1641821530000|2022-01-10 13:32:10|91107.1|91082.1|91109.9|91084.9|91111.6|91086.6|91106|91081|57
1641821540000|2022-01-10 13:32:20|91110.2|91085.2|91113.5|91088.5|91113.8|91088.8|91106.1|91081.1|54
1641821550000|2022-01-10 13:32:30|91113.8|91088.8|91111.7|91086.7|91113.8|91088.8|91110.7|91085.7|44
1641821560000|2022-01-10 13:32:40|91111|91086|91111.2|91086.2|91115.4|91090.4|91110.7|91085.7|52
1641821570000|2022-01-10 13:32:50|91111.4|91086.4|91126.5|91101.5|91126.5|91101.5|91109.6|91084.6|51
1641821580000|2022-01-10 13:33:00|91126.2|91101.2|91142.7|91117.7|91149.4|91124.4|91125.4|91100.4|59
1641821590000|2022-01-10 13:33:10|91143.4|91118.4|91137.1|91112.1|91144.4|91119.4|91134.3|91109.3|67
1641821600000|2022-01-10 13:33:20|91137|91112|91133.3|91108.3|91138.6|91113.6|91132.6|91107.6|43
1641821610000|2022-01-10 13:33:30|91133.4|91108.4|91126.7|91101.7|91134.1|91109.1|91126.7|91101.7|46
1641821620000|2022-01-10 13:33:40|91127|91102|91129.1|91104.1|91130|91105|91127|91102|35
1641821630000|2022-01-10 13:33:50|91130.4|91105.4|91106.5|91081.5|91130.4|91105.4|91104.4|91079.4|66
1641821640000|2022-01-10 13:34:00|91106.7|91081.7|91109.7|91084.7|91109.7|91084.7|91104.8|91079.8|41
1641821650000|2022-01-10 13:34:10|91109.5|91084.5|91100.3|91075.3|91113.2|91084.6|91096.7|91061.3|57
1641821660000|2022-01-10 13:34:20|91099.1|91074.1|91090.8|91065.8|91101|91076|91090.7|91065.7|45
1641821670000|2022-01-10 13:34:30|91089.6|91064.6|91078.5|91053.5|91098.6|91064.6|91078.5|91048.1|58
1641821680000|2022-01-10 13:34:40|91076.4|91051.4|91077.3|91052.3|91077.7|91052.7|91075.7|91050.7|30
1641821690000|2022-01-10 13:34:50|91076.7|91051.7|91091|91066|91091|91066|91075.5|91050.5|53
1641821700000|2022-01-10 13:35:00|91091.1|91066.1|91093.5|91068.5|91095.8|91070.8|91091|91066|48
1641821710000|2022-01-10 13:35:10|91093.7|91068.7|91121.5|91071.5|91123.1|91085.5|91092.6|91067.6|38
1641821720000|2022-01-10 13:35:20|91106.6|91081.6|91131.9|91106.9|91131.9|91106.9|91098.4|91067.7|74
1641821730000|2022-01-10 13:35:30|91134.2|91109.2|91134.5|91109.5|91147.2|91113.2|91132.2|91097.2|58
1641821740000|2022-01-10 13:35:40|91133.3|91108.3|91126.5|91101.5|91133.9|91108.9|91123.5|91098.5|65
1641821750000|2022-01-10 13:35:50|91128.3|91103.3|91124.4|91099.4|91134.3|91109.3|91121.7|91096.7|55
1641821760000|2022-01-10 13:36:00|91123.8|91098.8|91123.5|91098.5|91128.9|91103.9|91120.8|91095.8|58
1641821770000|2022-01-10 13:36:10|91122.1|91097.1|91125.9|91100.9|91126.6|91101.6|91122.1|91097.1|44
1641821780000|2022-01-10 13:36:20|91126.8|91101.8|91126.6|91101.6|91127.2|91102.2|91125.8|91100.8|31
1641821790000|2022-01-10 13:36:30|91126.4|91101.4|91128.9|91103.9|91131.1|91106.1|91125.9|91100.9|39
1641821800000|2022-01-10 13:36:40|91129.1|91104.1|91122.6|91097.6|91129.5|91104.1|91115.2|91078|45
1641821810000|2022-01-10 13:36:50|91123|91098|91131.6|91106.6|91131.6|91106.6|91118.5|91093.5|52
1641821820000|2022-01-10 13:37:00|91131.5|91106.5|91123.4|91098.4|91132.5|91107.5|91122.9|91097.9|52
1641821830000|2022-01-10 13:37:10|91123.5|91098.5|91116.4|91091.4|91123.8|91098.8|91106.9|91081.9|65
1641821840000|2022-01-10 13:37:20|91116.7|91091.7|91097|91072|91118.4|91093.4|91097|91072|61
1641821850000|2022-01-10 13:37:30|91096.9|91071.9|91089|91064|91097.1|91072.1|91088.5|91063.5|65
1641821860000|2022-01-10 13:37:40|91089.5|91064.5|91089.9|91064.9|91090.5|91065.5|91089|91064|34
1641821870000|2022-01-10 13:37:50|91089.8|91064.8|91084.3|91059.3|91090.4|91065.4|91082.3|91057.3|41
1641821880000|2022-01-10 13:38:00|91084.8|91059.8|91086.8|91061.8|91101.7|91064.4|91079.9|91051.7|52
1641821890000|2022-01-10 13:38:10|91086.7|91061.7|91106.6|91081.6|91108.8|91083.8|91086.1|91061.1|43
1641821900000|2022-01-10 13:38:20|91105.7|91080.7|91112.3|91087.3|91115.2|91090.2|91105.1|91080.1|49
1641821910000|2022-01-10 13:38:30|91112.5|91087.5|91116.3|91091.3|91117.3|91092.3|91106.6|91081.6|53
1641821920000|2022-01-10 13:38:40|91116.1|91091.1|91111.5|91086.5|91120.3|91095.3|91101.3|91076.3|65
1641821930000|2022-01-10 13:38:50|91111.4|91086.4|91107.7|91082.7|91111.5|91086.5|91107.2|91082.2|44
1641821940000|2022-01-10 13:39:00|91108.3|91083.3|91119.5|91094.5|91122.4|91097.4|91107.2|91082.2|59
1641821950000|2022-01-10 13:39:10|91119.6|91094.6|91125|91100|91127|91102|91118.7|91093.7|35
1641821960000|2022-01-10 13:39:20|91125.2|91100.2|91126.7|91101.7|91128.9|91103.9|91125.1|91100.1|50
1641821970000|2022-01-10 13:39:30|91126.8|91101.8|91117.9|91092.9|91128.7|91103.7|91116.5|91091.5|49
1641821980000|2022-01-10 13:39:40|91117.7|91092.7|91121.6|91096.6|91123.2|91098.2|91117.3|91092.3|50
1641821990000|2022-01-10 13:39:50|91120.9|91095.9|91110.9|91085.9|91123.4|91098.4|91110.5|91085.5|62
1641822000000|2022-01-10 13:40:00|91110.6|91085.6|91124.9|91099.9|91125.4|91100.4|91110.3|91085.3|60
1641822010000|2022-01-10 13:40:10|91124.6|91099.6|91124.3|91099.3|91134.6|91109.6|91124.1|91099.1|66
1641822020000|2022-01-10 13:40:20|91122.6|91097.6|91140.8|91115.8|91140.9|91115.9|91121.3|91096.3|66
1641822030000|2022-01-10 13:40:30|91140.5|91115.5|91124.8|91099.8|91145.8|91120.8|91124.8|91099.8|62
1641822040000|2022-01-10 13:40:40|91126.6|91101.6|91121.6|91096.6|91126.6|91101.6|91118|91093|55
1641822050000|2022-01-10 13:40:50|91121.5|91096.5|91122.8|91097.8|91124.5|91099.5|91121.1|91096.1|36
1641822060000|2022-01-10 13:41:00|91124|91099|91101.4|91076.4|91124.1|91099.1|91098.2|91073.2|70
1641822070000|2022-01-10 13:41:10|91101.3|91076.3|91147.9|91122.9|91160.3|91122.9|91100.3|91075.3|67
1641822080000|2022-01-10 13:41:20|91148.3|91123.3|91169.3|91144.3|91178.8|91146.2|91141.6|91116.6|72
1641822090000|2022-01-10 13:41:30|91169.8|91144.8|91174.5|91149.5|91185.4|91152.4|91169.6|91134.7|67
1641822100000|2022-01-10 13:41:40|91176.4|91151.4|91199|91174|91207.7|91174.8|91174.3|91141.6|71
1641822110000|2022-01-10 13:41:50|91200.4|91175.4|91192|91167|91204.3|91175.4|91189.8|91154.3|71
1641822120000|2022-01-10 13:42:00|91192.8|91167.8|91188.8|91163.8|91208.8|91180.6|91182.8|91145.7|64
1641822130000|2022-01-10 13:42:10|91188.4|91163.4|91168.5|91143.5|91196.9|91163.4|91163.4|91137.8|70
1641822140000|2022-01-10 13:42:20|91168.8|91143.8|91174|91149|91177.9|91152.9|91165.3|91140.3|58
1641822150000|2022-01-10 13:42:30|91173.2|91148.2|91163.6|91138.6|91181.5|91156.5|91162.3|91137.3|70
1641822160000|2022-01-10 13:42:40|91161.5|91136.5|91159.3|91134.3|91163.1|91138.1|91149.3|91124.3|71
1641822170000|2022-01-10 13:42:50|91157.7|91132.7|91148.6|91123.6|91157.7|91132.7|91148.2|91123.2|66
1641822180000|2022-01-10 13:43:00|91148.3|91123.3|91146.2|91121.2|91167.3|91142.3|91146.2|91121.2|65
1641822190000|2022-01-10 13:43:10|91147|91122|91170.3|91145.3|91177.5|91146|91147|91122|67
1641822200000|2022-01-10 13:43:20|91170.1|91145.1|91191.1|91166.1|91191.6|91166.1|91165|91140|64
1641822210000|2022-01-10 13:43:30|91191.6|91166.6|91200.7|91150.7|91213.9|91176.9|91181.3|91150.7|72
1641822220000|2022-01-10 13:43:40|91201|91151|91195.7|91170.7|91207.5|91170.7|91175.1|91147.3|57
1641822230000|2022-01-10 13:43:50|91196|91171|91203.3|91178.3|91203.8|91178.8|91192.2|91167.2|67
1641822240000|2022-01-10 13:44:00|91202.9|91177.9|91187|91162|91211.7|91177.9|91187|91161.3|63
1641822250000|2022-01-10 13:44:10|91186.2|91161.2|91199.6|91174.6|91200.6|91175.6|91185|91160|56
1641822260000|2022-01-10 13:44:20|91198.5|91173.5|91201.9|91176.9|91202.9|91177.9|91197.4|91172.4|37
1641822270000|2022-01-10 13:44:30|91202.4|91177.4|91199.9|91174.9|91214.8|91177.4|91195.6|91161.4|54
1641822280000|2022-01-10 13:44:40|91198.6|91173.6|91216.1|91191.1|91217|91192|91198.6|91173.6|60
1641822290000|2022-01-10 13:44:50|91215.8|91190.8|91216.5|91191.5|91220.4|91195.4|91204.3|91179.3|66
1641822300000|2022-01-10 13:45:00|91215.9|91190.9|91214.7|91189.7|91220.2|91195.2|91213.1|91188.1|54
1641822310000|2022-01-10 13:45:10|91214.5|91189.5|91212.5|91187.5|91217.6|91192.6|91208.2|91183.2|57
1641822320000|2022-01-10 13:45:20|91212.3|91187.3|91213|91188|91214.4|91189.4|91211.5|91186.5|47
1641822330000|2022-01-10 13:45:30|91212.7|91187.7|91184|91159|91212.7|91187.7|91174.6|91149.6|69
1641822340000|2022-01-10 13:45:40|91184.2|91159.2|91195.6|91170.6|91197.2|91172.2|91184.2|91159.2|56
1641822350000|2022-01-10 13:45:50|91195.8|91170.8|91198.4|91173.4|91200.7|91175.7|91195.8|91170.8|52
1641822360000|2022-01-10 13:46:00|91198.7|91173.7|91195.9|91170.9|91199.8|91174.8|91191.3|91166.3|62
1641822370000|2022-01-10 13:46:10|91196.1|91171.1|91200.8|91175.8|91200.8|91175.8|91195.1|91170.1|35
1641822380000|2022-01-10 13:46:20|91200.9|91175.9|91196.9|91171.9|91202.7|91177.7|91196.7|91171.7|51
1641822390000|2022-01-10 13:46:30|91197.1|91172.1|91200.3|91175.3|91205.6|91180.6|91193.1|91168.1|59
1641822400000|2022-01-10 13:46:40|91199.6|91174.6|91200|91175|91200.1|91175.1|91193.5|91168.5|41
1641822410000|2022-01-10 13:46:50|91203.1|91178.1|91189.5|91164.5|91204.8|91179.8|91189.5|91164.5|57
1641822420000|2022-01-10 13:47:00|91189.6|91164.6|91168.5|91143.5|91193.2|91168.2|91168.1|91143.1|59
1641822430000|2022-01-10 13:47:10|91169.8|91144.8|91170.4|91145.4|91172.6|91147.6|91167.6|91142.6|55
1641822440000|2022-01-10 13:47:20|91169.9|91144.9|91182.6|91157.6|91183.2|91158.2|91169.4|91144.4|64
1641822450000|2022-01-10 13:47:30|91183.5|91158.5|91188|91163|91189|91164|91182|91157|57
1641822460000|2022-01-10 13:47:40|91188.4|91163.4|91181.8|91156.8|91188.9|91163.9|91180.6|91155.6|50
1641822470000|2022-01-10 13:47:50|91181.2|91156.2|91189.9|91164.9|91190.6|91165.6|91181.1|91156.1|43
1641822480000|2022-01-10 13:48:00|91190|91165|91186.1|91161.1|91191.4|91166.4|91186.1|91161.1|36
1641822490000|2022-01-10 13:48:10|91186.8|91161.8|91182.3|91157.3|91186.8|91161.8|91177.9|91152.9|58
1641822500000|2022-01-10 13:48:20|91182.4|91157.4|91185.7|91160.7|91185.7|91160.7|91179.5|91154.5|49
1641822510000|2022-01-10 13:48:30|91185.9|91160.9|91192|91167|91195.2|91170.2|91185.8|91160.8|45
1641822520000|2022-01-10 13:48:40|91193.4|91168.4|91200.1|91175.1|91200.4|91175.4|91192.2|91167.2|42
1641822530000|2022-01-10 13:48:50|91200|91175|91202.9|91177.9|91206.4|91181.4|91199|91174|47
1641822540000|2022-01-10 13:49:00|91202.4|91177.4|91209.2|91184.2|91212.8|91187.8|91202.4|91177.4|58
1641822550000|2022-01-10 13:49:10|91208.6|91183.6|91231.3|91206.3|91240.9|91215.9|91203|91178|71
1641822560000|2022-01-10 13:49:20|91230.5|91205.5|91230.5|91205.5|91233.1|91208.1|91227.9|91202.9|56
1641822570000|2022-01-10 13:49:30|91231.6|91206.6|91227|91202|91233|91208|91226.2|91201.2|53
1641822580000|2022-01-10 13:49:40|91227.1|91202.1|91221.2|91196.2|91228.5|91203.5|91220.7|91195.7|57
1641822590000|2022-01-10 13:49:50|91221.1|91196.1|91221.7|91196.7|91223.5|91198.5|91221.1|91196.1|47
1641822600000|2022-01-10 13:50:00|91221.8|91196.8|91231.4|91206.4|91234.4|91209.4|91221.3|91196.3|43
1641822610000|2022-01-10 13:50:10|91231.3|91206.3|91223.1|91198.1|91233.3|91208.3|91223.1|91198.1|51
1641822620000|2022-01-10 13:50:20|91223.5|91198.5|91226.8|91201.8|91227.1|91202.1|91223.2|91198.2|48
1641822630000|2022-01-10 13:50:30|91227.5|91202.5|91225.1|91200.1|91227.9|91202.9|91220.6|91195.6|51
1641822640000|2022-01-10 13:50:40|91225.8|91200.8|91223.8|91198.8|91236.5|91211.5|91223.5|91198.5|55
1641822650000|2022-01-10 13:50:50|91222.2|91197.2|91236.7|91211.7|91237.8|91212.8|91214.9|91189.9|64
1641822660000|2022-01-10 13:51:00|91237.1|91212.1|91253.2|91228.2|91254.2|91229.2|91234.8|91209.8|67
1641822670000|2022-01-10 13:51:10|91252.5|91227.5|91246.6|91221.6|91255.4|91230.4|91246.6|91221.6|64
1641822680000|2022-01-10 13:51:20|91247|91222|91250.9|91225.9|91263.8|91238.8|91240.8|91215.8|72
1641822690000|2022-01-10 13:51:30|91252.5|91227.5|91247.4|91222.4|91257.6|91232.6|91231.8|91206.8|74
1641822700000|2022-01-10 13:51:40|91245.6|91220.6|91220.8|91195.8|91245.6|91220.6|91218.8|91193.8|76
1641822710000|2022-01-10 13:51:50|91220.4|91195.4|91218.4|91193.4|91221.8|91196.8|91212.5|91187.5|65
1641822720000|2022-01-10 13:52:00|91219.1|91194.1|91214.5|91189.5|91224.8|91199.8|91213|91188|56
1641822730000|2022-01-10 13:52:10|91215|91190|91211.2|91186.2|91221.3|91196.3|91210.4|91185.4|61
1641822740000|2022-01-10 13:52:20|91210.4|91185.4|91204.3|91179.3|91211.6|91186.6|91200.8|91175.8|61
1641822750000|2022-01-10 13:52:30|91205.1|91180.1|91200.2|91175.2|91216.3|91191.3|91198.5|91173.5|67
1641822760000|2022-01-10 13:52:40|91200.4|91175.4|91200.8|91175.8|91207.3|91177.7|91189.8|91150.8|66
1641822770000|2022-01-10 13:52:50|91201.1|91176.1|91209.1|91184.1|91210.6|91185.6|91200.5|91175.5|49
1641822780000|2022-01-10 13:53:00|91209|91184|91214.2|91189.2|91230.8|91205.8|91209|91184|69
1641822790000|2022-01-10 13:53:10|91213.8|91188.8|91219.3|91194.3|91222.4|91197.4|91213.8|91188.8|57
1641822800000|2022-01-10 13:53:20|91219.6|91194.6|91217.1|91192.1|91221.7|91196.7|91215.2|91190.2|54
1641822810000|2022-01-10 13:53:30|91217.4|91192.4|91253.2|91228.2|91253.2|91228.2|91216.3|91191.3|57
1641822820000|2022-01-10 13:53:40|91253.4|91228.4|91259.4|91234.4|91259.5|91234.5|91252.3|91227.3|66
1641822830000|2022-01-10 13:53:50|91258.8|91233.8|91259.1|91234.1|91260.2|91235.2|91258.8|91233.8|43
1641822840000|2022-01-10 13:54:00|91259.4|91234.4|91262.2|91237.2|91265|91240|91259.4|91234.4|63
1641822850000|2022-01-10 13:54:10|91261.8|91236.8|91270.6|91245.6|91272.6|91247.6|91260.4|91235.4|68
1641822860000|2022-01-10 13:54:20|91271.2|91246.2|91277.6|91252.6|91280.2|91255.2|91270.6|91245.6|64
1641822870000|2022-01-10 13:54:30|91277.4|91252.4|91269.1|91244.1|91281.2|91256.2|91269.1|91244.1|64
1641822880000|2022-01-10 13:54:40|91269|91244|91280.3|91255.3|91291.8|91266.8|91269|91244|66
1641822890000|2022-01-10 13:54:50|91281.1|91256.1|91290.6|91265.6|91295.1|91270.1|91267.5|91242.5|72
1641822900000|2022-01-10 13:55:00|91290.2|91265.2|91286|91261|91294.7|91269.7|91285.6|91260.6|63
1641822910000|2022-01-10 13:55:10|91286.2|91261.2|91271.1|91246.1|91305|91268|91269.2|91244.2|64
1641822920000|2022-01-10 13:55:20|91269.4|91244.4|91279.4|91254.4|91284.6|91259.6|91269.2|91244.2|57
1641822930000|2022-01-10 13:55:30|91280.1|91255.1|91291.2|91266.2|91291.9|91266.9|91278.6|91253.6|50
1641822940000|2022-01-10 13:55:40|91289.7|91264.7|91277.3|91252.3|91291.2|91264.7|91277.1|91241.2|54
1641822950000|2022-01-10 13:55:50|91276.9|91251.9|91288.6|91263.6|91297.1|91267.4|91276.9|91247.1|51
1641822960000|2022-01-10 13:56:00|91288.5|91263.5|91292.4|91267.4|91300.5|91275.5|91286.6|91261.6|56
1641822970000|2022-01-10 13:56:10|91294.6|91269.6|91289|91264|91295|91270|91289|91264|41
1641822980000|2022-01-10 13:56:20|91287.5|91262.5|91287.1|91262.1|91287.8|91262.8|91282.3|91257.3|48
1641822990000|2022-01-10 13:56:30|91287.2|91262.2|91307.6|91282.6|91315.5|91282.8|91286.3|91261.3|50
1641823000000|2022-01-10 13:56:40|91306.9|91281.9|91292.5|91267.5|91306.9|91281.9|91290|91265|68
1641823010000|2022-01-10 13:56:50|91292.6|91267.6|91284.5|91259.5|91292.8|91267.8|91282.1|91257.1|61
1641823020000|2022-01-10 13:57:00|91284.4|91259.4|91293.1|91268.1|91297.8|91272.8|91277.9|91246.2|67
1641823030000|2022-01-10 13:57:10|91293|91268|91291|91266|91297.7|91272.7|91283.6|91258.6|58
1641823040000|2022-01-10 13:57:20|91290.9|91265.9|91300|91250|91300|91272.2|91288|91250|47
1641823050000|2022-01-10 13:57:30|91288.1|91263.1|91290.2|91265.2|91300.5|91266|91284.1|91250.5|56
1641823060000|2022-01-10 13:57:40|91290.4|91265.4|91285.5|91260.5|91290.6|91265.6|91285.5|91260.5|53
1641823070000|2022-01-10 13:57:50|91283.9|91258.9|91281.2|91256.2|91283.9|91258.9|91279.6|91254.6|50
1641823080000|2022-01-10 13:58:00|91281|91256|91286.7|91261.7|91289.5|91264.5|91280.4|91255.4|49
1641823090000|2022-01-10 13:58:10|91287.9|91262.9|91282.6|91257.6|91290|91265|91281.9|91256.9|40
1641823100000|2022-01-10 13:58:20|91282.4|91257.4|91274.1|91249.1|91282.4|91257.4|91272.3|91247.3|49
1641823110000|2022-01-10 13:58:30|91274|91249|91284.4|91259.4|91287.8|91262.8|91272.8|91247.8|63
1641823120000|2022-01-10 13:58:40|91282.7|91257.7|91290.7|91265.7|91290.7|91265.7|91281.4|91256.4|44
1641823130000|2022-01-10 13:58:50|91290.4|91265.4|91294.5|91269.5|91301.7|91276.7|91290.3|91265.3|59
1641823140000|2022-01-10 13:59:00|91294.9|91269.9|91298.3|91248.3|91301.2|91275.9|91286.7|91248.3|57
1641823150000|2022-01-10 13:59:10|91283.4|91258.4|91292.3|91267.3|91295.3|91270.3|91279.2|91245.2|70
1641823160000|2022-01-10 13:59:20|91292.4|91267.4|91289.9|91264.9|91302.7|91276.3|91289.9|91252.7|64
1641823170000|2022-01-10 13:59:30|91289.8|91264.8|91275.3|91250.3|91290.8|91265.8|91272.8|91247.8|50
1641823180000|2022-01-10 13:59:40|91275.8|91250.8|91279.9|91254.9|91284.7|91259.7|91274.7|91249.7|64
1641823190000|2022-01-10 13:59:50|91280.2|91255.2|91282.3|91257.3|91289.8|91264.8|91279.8|91254.8|51
1641823200000|2022-01-10 14:00:00|91281.7|91256.7|91279.3|91254.3|91282.4|91257.4|91277.2|91252.2|50
1641823210000|2022-01-10 14:00:10|91278.5|91253.5|91277.7|91252.7|91278.5|91253.5|91276.1|91251.1|44
1641823220000|2022-01-10 14:00:20|91277.5|91252.5|91277.7|91252.7|91279.2|91254.2|91274.3|91249.3|42
1641823230000|2022-01-10 14:00:30|91277.3|91252.3|91280.1|91255.1|91281.8|91256.8|91277.3|91252.3|45
1641823240000|2022-01-10 14:00:40|91279.8|91254.8|91276.4|91251.4|91280.2|91255.2|91276.2|91251.2|41
1641823250000|2022-01-10 14:00:50|91276.5|91251.5|91281.2|91256.2|91281.4|91256.4|91275.5|91250.5|36
1641823260000|2022-01-10 14:01:00|91281.3|91256.3|91274|91249|91285|91260|91271.7|91246.7|56
1641823270000|2022-01-10 14:01:10|91273.3|91248.3|91267.2|91242.2|91273.3|91248.3|91264.5|91239.5|60
1641823280000|2022-01-10 14:01:20|91267.4|91242.4|91266.8|91241.8|91267.9|91242.9|91265.3|91240.3|44
1641823290000|2022-01-10 14:01:30|91267|91242|91264.9|91239.9|91267.9|91242.9|91263|91238|38
1641823300000|2022-01-10 14:01:40|91265|91240|91264.1|91239.1|91268|91243|91262.7|91237.7|39
1641823310000|2022-01-10 14:01:50|91265.3|91240.3|91261.8|91236.8|91265.4|91240.4|91254.8|91229.8|50
1641823320000|2022-01-10 14:02:00|91262.9|91237.9|91254.3|91229.3|91262.9|91237.9|91253.7|91228.7|65
1641823330000|2022-01-10 14:02:10|91254.4|91229.4|91254.9|91229.9|91260.6|91235.6|91252.6|91227.6|58
1641823340000|2022-01-10 14:02:20|91253.1|91228.1|91266.4|91241.4|91266.5|91241.5|91250.1|91225.1|54
1641823350000|2022-01-10 14:02:30|91264.9|91239.9|91256.1|91231.1|91269.7|91244.7|91254.6|91229.6|62
1641823360000|2022-01-10 14:02:40|91256.3|91231.3|91253.1|91228.1|91256.3|91231.3|91251.6|91226.6|57
1641823370000|2022-01-10 14:02:50|91253.3|91228.3|91238.3|91213.3|91255.6|91230.6|91234.5|91209.5|53
1641823380000|2022-01-10 14:03:00|91237.8|91212.8|91248.8|91223.8|91249|91224|91236.7|91211.7|58
1641823390000|2022-01-10 14:03:10|91248.7|91223.7|91254.9|91229.9|91257|91232|91241.8|91216.8|60
1641823400000|2022-01-10 14:03:20|91251.6|91226.6|91258.1|91233.1|91267.1|91242.1|91246.1|91221.1|64
1641823410000|2022-01-10 14:03:30|91258.4|91233.4|91261.7|91236.7|91274.3|91238.2|91256.2|91221.5|60
1641823420000|2022-01-10 14:03:40|91261.2|91236.2|91269.1|91244.1|91269.1|91244.1|91257.9|91232.9|69
1641823430000|2022-01-10 14:03:50|91269.2|91244.2|91265.7|91240.7|91273.7|91248.7|91264.2|91239.2|70
1641823440000|2022-01-10 14:04:00|91265.4|91240.4|91254.8|91229.8|91267.8|91242.8|91253.2|91228.2|63
1641823450000|2022-01-10 14:04:10|91254.5|91229.5|91250.1|91225.1|91257|91232|91247.8|91222.8|62
1641823460000|2022-01-10 14:04:20|91250|91225|91251.2|91226.2|91255.4|91230.4|91249.9|91224.9|42
1641823470000|2022-01-10 14:04:30|91251.1|91226.1|91255.1|91230.1|91265.8|91230.1|91243.9|91213.7|57
1641823480000|2022-01-10 14:04:40|91255.4|91230.4|91283.2|91258.2|91298.2|91260.6|91254.6|91229.6|65
1641823490000|2022-01-10 14:04:50|91283|91258|91286.2|91261.2|91305.2|91270.5|91281.9|91249.2|61
1641823500000|2022-01-10 14:05:00|91286|91261|91294.4|91269.4|91306.3|91269.9|91285.9|91250.3|62
1641823510000|2022-01-10 14:05:10|91294.2|91269.2|91297.9|91272.9|91310.7|91273|91292.6|91258.7|59
1641823520000|2022-01-10 14:05:20|91297.7|91272.7|91307.8|91282.8|91307.8|91282.8|91294.4|91269.4|60
1641823530000|2022-01-10 14:05:30|91307|91282|91308.9|91283.9|91309.3|91284.3|91303.9|91278.9|56
1641823540000|2022-01-10 14:05:40|91309|91284|91307.3|91282.3|91314.2|91289.2|91306.1|91281.1|54
1641823550000|2022-01-10 14:05:50|91307.2|91282.2|91304.4|91279.4|91307.3|91282.3|91303.1|91278.1|47
1641823560000|2022-01-10 14:06:00|91304.1|91279.1|91293.5|91268.5|91308.2|91280.7|91292.8|91256.4|65
1641823570000|2022-01-10 14:06:10|91294.2|91269.2|91310.8|91285.8|91313.4|91288.4|91294.2|91269.2|68
1641823580000|2022-01-10 14:06:20|91310.6|91285.6|91314.1|91289.1|91315.6|91290.6|91309.2|91284.2|55
1641823590000|2022-01-10 14:06:30|91314.2|91289.2|91316.8|91291.8|91316.8|91291.8|91311.7|91286.7|56
1641823600000|2022-01-10 14:06:40|91316.5|91291.5|91320.4|91295.4|91322.8|91297.8|91315|91290|61
1641823610000|2022-01-10 14:06:50|91320.6|91295.6|91327.8|91302.8|91341.2|91305.9|91318.5|91282.3|66
1641823620000|2022-01-10 14:07:00|91328.1|91303.1|91330.2|91305.2|91330.7|91305.7|91326.9|91301.9|52
1641823630000|2022-01-10 14:07:10|91330|91305|91333.5|91308.5|91336|91311|91330|91305|48
1641823640000|2022-01-10 14:07:20|91333.8|91308.8|91332.5|91307.5|91334.8|91309.8|91329.8|91304.8|57
1641823650000|2022-01-10 14:07:30|91332.1|91307.1|91313.6|91288.6|91340.3|91315.3|91312|91277.8|73
1641823660000|2022-01-10 14:07:40|91311.1|91286.1|91317.5|91292.5|91320.9|91295.9|91310.7|91285.7|67
1641823670000|2022-01-10 14:07:50|91318.3|91293.3|91319.6|91294.6|91320|91295|91316.1|91291.1|51
1641823680000|2022-01-10 14:08:00|91320.1|91295.1|91315.4|91290.4|91320.1|91295.1|91312.5|91287.5|55
1641823690000|2022-01-10 14:08:10|91315.8|91290.8|91315.1|91290.1|91319|91294|91315.1|91290.1|60
1641823700000|2022-01-10 14:08:20|91315.4|91290.4|91306.3|91281.3|91319.2|91294.2|91300.5|91275.5|74
1641823710000|2022-01-10 14:08:30|91306.7|91281.7|91307.4|91282.4|91310.8|91285.8|91303.9|91278.9|63
1641823720000|2022-01-10 14:08:40|91307.5|91282.5|91307|91282|91309.8|91284.8|91305.9|91280.9|61
1641823730000|2022-01-10 14:08:50|91306.9|91281.9|91303.8|91278.8|91307.4|91282.4|91301.9|91276.9|55
1641823740000|2022-01-10 14:09:00|91303.6|91278.6|91308.6|91283.6|91311.9|91286.9|91303.6|91278.6|60
1641823750000|2022-01-10 14:09:10|91309.1|91284.1|91302.4|91277.4|91312.8|91287.8|91301.2|91276.2|67
1641823760000|2022-01-10 14:09:20|91302.8|91277.8|91308.1|91283.1|91316.5|91284.6|91300.9|91266.5|63
1641823770000|2022-01-10 14:09:30|91308.5|91283.5|91309.4|91284.4|91310.2|91285.2|91305.7|91280.7|49
1641823780000|2022-01-10 14:09:40|91309.6|91284.6|91311.1|91286.1|91313.8|91288.8|91306.4|91281.4|61
1641823790000|2022-01-10 14:09:50|91311.2|91286.2|91306.8|91281.8|91323.2|91291.5|91304.5|91265.7|66
1641823800000|2022-01-10 14:10:00|91306.9|91281.9|91297.6|91272.6|91310|91285|91296.4|91271.4|70
1641823810000|2022-01-10 14:10:10|91298|91273|91301.7|91276.7|91303|91278|91294.8|91269.8|61
1641823820000|2022-01-10 14:10:20|91301.8|91276.8|91298.9|91273.9|91304.2|91279.2|91296.4|91271.4|57
1641823830000|2022-01-10 14:10:30|91299.2|91274.2|91300.2|91275.2|91303.7|91278.7|91298.3|91273.3|51
1641823840000|2022-01-10 14:10:40|91300.6|91275.6|91301.4|91276.4|91301.4|91276.4|91296.7|91271.7|56
1641823850000|2022-01-10 14:10:50|91301.5|91276.5|91291.4|91266.4|91302.5|91277.5|91291|91266|58
1641823860000|2022-01-10 14:11:00|91290.4|91265.4|91294.2|91269.2|91297.2|91272.2|91290.4|91265.4|60
1641823870000|2022-01-10 14:11:10|91296|91271|91296.3|91271.3|91297.5|91272.5|91294.2|91269.2|44
1641823880000|2022-01-10 14:11:20|91296.1|91271.1|91296.4|91271.4|91296.7|91271.7|91294.3|91269.3|38
1641823890000|2022-01-10 14:11:30|91297.1|91272.1|91295.4|91270.4|91298.1|91273.1|91294.8|91269.8|50
1641823900000|2022-01-10 14:11:40|91295.3|91270.3|91292.9|91267.9|91295.8|91270.8|91291.4|91266.4|50
1641823910000|2022-01-10 14:11:50|91293.2|91268.2|91302|91277|91303.2|91278.2|91290.4|91265.4|47
1641823920000|2022-01-10 14:12:00|91301.9|91276.9|91299.1|91274.1|91305.5|91280.5|91297.8|91272.8|55
1641823930000|2022-01-10 14:12:10|91299.5|91274.5|91302.2|91277.2|91303|91278|91299.4|91274.4|53
1641823940000|2022-01-10 14:12:20|91302.4|91277.4|91302.2|91277.2|91303.6|91278.6|91298|91273|54
1641823950000|2022-01-10 14:12:30|91302.4|91277.4|91302.7|91277.7|91303.2|91278.2|91301.8|91276.8|42
1641823960000|2022-01-10 14:12:40|91302.8|91277.8|91305.5|91280.5|91307.8|91282.8|91302.4|91277.4|62
1641823970000|2022-01-10 14:12:50|91305.4|91280.4|91305.8|91280.8|91308.6|91283.6|91305.3|91280.3|56
1641823980000|2022-01-10 14:13:00|91307.3|91282.3|91307.5|91282.5|91308.3|91283.3|91305.5|91280.5|49
1641823990000|2022-01-10 14:13:10|91308|91283|91307.6|91282.6|91308.5|91283.5|91303.2|91278.2|51
1641824000000|2022-01-10 14:13:20|91306.7|91281.7|91309.2|91284.2|91311.1|91286.1|91303|91278|58
1641824010000|2022-01-10 14:13:30|91309.3|91284.3|91310.7|91285.7|91311.4|91286.4|91308.4|91283.4|48
1641824020000|2022-01-10 14:13:40|91310.6|91285.6|91311.3|91286.3|91311.6|91286.6|91309.5|91284.5|36
1641824030000|2022-01-10 14:13:50|91311.4|91286.4|91312.1|91287.1|91312.4|91287.4|91309.1|91284.1|39
1641824040000|2022-01-10 14:14:00|91312.6|91287.6|91329|91304|91329.2|91304.2|91311.6|91286.6|51
1641824050000|2022-01-10 14:14:10|91327.7|91302.7|91327.7|91302.7|91331.1|91306.1|91326|91301|52
1641824060000|2022-01-10 14:14:20|91327.6|91302.6|91343.1|91318.1|91343.1|91318.1|91327.6|91302.6|62
1641824070000|2022-01-10 14:14:30|91343.8|91318.8|91354.1|91329.1|91356.1|91331.1|91342.7|91317.7|70
1641824080000|2022-01-10 14:14:40|91353.9|91328.9|91351.8|91326.8|91354.7|91329.7|91346.9|91321.9|62
1641824090000|2022-01-10 14:14:50|91351.9|91326.9|91355.8|91330.8|91357.8|91332.8|91348|91323|67
1641824100000|2022-01-10 14:15:00|91355.7|91330.7|91359.9|91334.9|91360.7|91335.7|91352.2|91327.2|54
1641824110000|2022-01-10 14:15:10|91361.1|91336.1|91354.4|91329.4|91361.1|91336.1|91352|91327|69
1641824120000|2022-01-10 14:15:20|91352.7|91327.7|91357.7|91332.7|91359.5|91334.5|91352.6|91327.6|66
1641824130000|2022-01-10 14:15:30|91357.2|91332.2|91357.5|91332.5|91358.8|91333.8|91351|91326|61
1641824140000|2022-01-10 14:15:40|91356.7|91331.7|91354.8|91329.8|91359.7|91334.7|91352.1|91327.1|60
1641824150000|2022-01-10 14:15:50|91353.3|91328.3|91354|91329|91355|91330|91350.8|91325.8|42
1641824160000|2022-01-10 14:16:00|91353.8|91328.8|91355.3|91330.3|91359.1|91334.1|91353.1|91328.1|53
1641824170000|2022-01-10 14:16:10|91354.1|91329.1|91362.4|91337.4|91363.2|91338.2|91349.6|91324.6|66
1641824180000|2022-01-10 14:16:20|91362.6|91337.6|91362.6|91337.6|91363.7|91338.7|91359.1|91334.1|51
1641824190000|2022-01-10 14:16:30|91362.7|91337.7|91366.1|91341.1|91369.1|91344.1|91362.7|91337.7|52
1641824200000|2022-01-10 14:16:40|91365.6|91340.6|91374.2|91349.2|91378.5|91353.5|91365.6|91340.6|62
1641824210000|2022-01-10 14:16:50|91374|91349|91386.1|91361.1|91403.5|91365.8|91374|91349|75
1641824220000|2022-01-10 14:17:00|91385.5|91360.5|91388.9|91363.9|91405.7|91365.4|91385.1|91347.7|73
1641824230000|2022-01-10 14:17:10|91390.8|91365.8|91438.5|91388.5|91442.2|91400.9|91390.3|91365.3|76
1641824240000|2022-01-10 14:17:20|91440.3|91390.3|91454.4|91404.4|91454.5|91404.5|91421.5|91385.8|71
1641824250000|2022-01-10 14:17:30|91455.5|91405.5|91460.7|91410.7|91468.9|91429.8|91440.5|91403|78
1641824260000|2022-01-10 14:17:40|91462.5|91412.5|91438.3|91413.3|91462.5|91422.1|91437.6|91401.4|68
1641824270000|2022-01-10 14:17:50|91437.5|91412.5|91444.4|91419.4|91448|91423|91437.1|91412.1|69
1641824280000|2022-01-10 14:18:00|91443.1|91418.1|91430.2|91405.2|91458.5|91424.5|91430.2|91405.2|67
1641824290000|2022-01-10 14:18:10|91429.5|91404.5|91422.5|91397.5|91432.1|91407.1|91418.6|91393.6|67
1641824300000|2022-01-10 14:18:20|91422.6|91397.6|91428.2|91403.2|91436|91405.9|91421.2|91385.5|60
1641824310000|2022-01-10 14:18:30|91427.6|91402.6|91419.5|91394.5|91427.6|91402.6|91415.7|91390.7|56
1641824320000|2022-01-10 14:18:40|91419.3|91394.3|91426.7|91401.7|91426.7|91401.7|91416.9|91391.9|50
1641824330000|2022-01-10 14:18:50|91426.6|91401.6|91420.7|91395.7|91426.6|91401.6|91417.1|91392.1|57
1641824340000|2022-01-10 14:19:00|91420.2|91395.2|91422|91397|91424.3|91399.3|91418.6|91393.6|58
1641824350000|2022-01-10 14:19:10|91419.4|91394.4|91421.3|91396.3|91422.6|91397.6|91419.2|91394.2|53
1641824360000|2022-01-10 14:19:20|91421.6|91396.6|91416.1|91391.1|91424|91399|91415.1|91390.1|63
1641824370000|2022-01-10 14:19:30|91416.6|91391.6|91406.5|91381.5|91416.8|91391.8|91405.6|91380.6|55
1641824380000|2022-01-10 14:19:40|91405.1|91380.1|91406.7|91381.7|91410.3|91385.3|91404.7|91379.7|58
1641824390000|2022-01-10 14:19:50|91404.9|91379.9|91417.9|91392.9|91418.1|91393.1|91404.4|91379.4|61
1641824400000|2022-01-10 14:20:00|91417.4|91392.4|91412.8|91387.8|91418.8|91393.8|91411.8|91386.8|55
1641824410000|2022-01-10 14:20:10|91412.4|91387.4|91409.9|91384.9|91413.9|91388.9|91405.2|91380.2|60
1641824420000|2022-01-10 14:20:20|91409.2|91384.2|91409.3|91384.3|91412.1|91387.1|91407.1|91382.1|60
1641824430000|2022-01-10 14:20:30|91408.6|91383.6|91412.3|91387.3|91420.1|91395.1|91408.3|91383.3|63
1641824440000|2022-01-10 14:20:40|91412.5|91387.5|91416.4|91391.4|91422.9|91397.9|91411.6|91386.6|63
1641824450000|2022-01-10 14:20:50|91416.9|91391.9|91414.2|91389.2|91421.5|91391.9|91406.4|91371.5|61
1641824460000|2022-01-10 14:21:00|91413.8|91388.8|91412.1|91387.1|91414.2|91389.2|91408.3|91383.3|55
1641824470000|2022-01-10 14:21:10|91413.7|91388.7|91409.8|91384.8|91414.8|91389.8|91406.8|91381.8|67
1641824480000|2022-01-10 14:21:20|91410.4|91385.4|91414.6|91389.6|91417.1|91392.1|91409.2|91384.2|55
1641824490000|2022-01-10 14:21:30|91415.1|91390.1|91410.3|91385.3|91417.5|91392.5|91410.1|91385.1|63
1641824500000|2022-01-10 14:21:40|91410.7|91385.7|91407.6|91382.6|91412|91387|91403.9|91378.9|51
1641824510000|2022-01-10 14:21:50|91408.6|91383.6|91411.1|91386.1|91412.7|91387.7|91406.7|91381.7|49
1641824520000|2022-01-10 14:22:00|91411.2|91386.2|91401.8|91376.8|91411.3|91386.3|91399.7|91374.7|54
1641824530000|2022-01-10 14:22:10|91402.2|91377.2|91392.7|91367.7|91402.5|91377.5|91390.5|91365.5|63
1641824540000|2022-01-10 14:22:20|91392.2|91367.2|91391.7|91366.7|91394.5|91369.5|91384.8|91359.8|58
1641824550000|2022-01-10 14:22:30|91393.3|91368.3|91399.7|91374.7|91399.8|91374.8|91389.4|91364.4|56
1641824560000|2022-01-10 14:22:40|91398.5|91373.5|91396.8|91371.8|91398.6|91373.6|91395.7|91370.7|41
1641824570000|2022-01-10 14:22:50|91396.7|91371.7|91388.5|91363.5|91397.4|91372.4|91388.4|91363.4|49
1641824580000|2022-01-10 14:23:00|91387.8|91362.8|91380.2|91355.2|91390.4|91362.8|91364.6|91329.8|62
1641824590000|2022-01-10 14:23:10|91379.9|91354.9|91357.3|91332.3|91382.6|91357.6|91355.8|91323.7|63
1641824600000|2022-01-10 14:23:20|91356.7|91331.7|91358.2|91333.2|91359.7|91334.7|91354.5|91329.5|57
1641824610000|2022-01-10 14:23:30|91358.8|91333.8|91357|91332|91360.2|91335.2|91356.5|91331.5|58
1641824620000|2022-01-10 14:23:40|91356.9|91331.9|91364|91339|91364.5|91339.5|91354.5|91329.5|69
1641824630000|2022-01-10 14:23:50|91365.1|91340.1|91355.6|91330.6|91365.2|91340.2|91353|91328|64
1641824640000|2022-01-10 14:24:00|91355.5|91330.5|91353.4|91328.4|91356.7|91331.7|91350.2|91325.2|68
1641824650000|2022-01-10 14:24:10|91353.8|91328.8|91353.6|91328.6|91355|91330|91351.5|91326.5|55
1641824660000|2022-01-10 14:24:20|91352.3|91327.3|91351.3|91326.3|91352.8|91327.8|91347.8|91322.8|62
1641824670000|2022-01-10 14:24:30|91350.3|91325.3|91353|91328|91353.7|91328.7|91347.2|91322.2|71
1641824680000|2022-01-10 14:24:40|91352.1|91327.1|91352.3|91327.3|91353.3|91328.3|91350.6|91325.6|66
1641824690000|2022-01-10 14:24:50|91353.3|91328.3|91356.9|91331.9|91362.1|91337.1|91352.1|91327.1|66
1641824700000|2022-01-10 14:25:00|91357.9|91332.9|91366.4|91341.4|91368.3|91343.3|91356.7|91331.7|63
1641824710000|2022-01-10 14:25:10|91366.7|91341.7|91364.7|91339.7|91366.9|91341.9|91361.8|91336.8|51
1641824720000|2022-01-10 14:25:20|91365|91340|91367.6|91342.6|91368.2|91343.2|91359.8|91334.8|58
1641824730000|2022-01-10 14:25:30|91367.7|91342.7|91404.5|91354.5|91405.1|91355.1|91361.2|91336.2|66
1641824740000|2022-01-10 14:25:40|91404.6|91354.6|91401.6|91351.6|91405.4|91355.4|91400.9|91350.9|53
1641824750000|2022-01-10 14:25:50|91401.1|91351.1|91413.8|91363.8|91413.8|91363.8|91398.3|91348.3|52
1641824760000|2022-01-10 14:26:00|91413.1|91363.1|91396.7|91371.7|91413.8|91373.3|91396.2|91358.9|49
1641824770000|2022-01-10 14:26:10|91396.9|91371.9|91397.5|91372.5|91411|91373.3|91396.1|91361|34
1641824780000|2022-01-10 14:26:20|91397.2|91372.2|91399.8|91374.8|91413.1|91375.9|91396.1|91358.2|47
1641824790000|2022-01-10 14:26:30|91400.2|91375.2|91417.4|91367.4|91423.8|91384.1|91400.2|91363.5|54
1641824800000|2022-01-10 14:26:40|91415.9|91365.9|91414.5|91364.5|91418.1|91378.1|91401.4|91361.3|51
1641824810000|2022-01-10 14:26:50|91414.2|91364.2|91420.6|91370.6|91420.8|91383.1|91407.4|91363.5|39
1641824820000|2022-01-10 14:27:00|91419|91369|91418|91368|91420.8|91370.8|91414.1|91364.1|26
1641824830000|2022-01-10 14:27:10|91418.5|91368.5|91399.8|91374.8|91418.7|91376.4|91394.8|91356.9|37
1641824840000|2022-01-10 14:27:20|91399.2|91374.2|91397.8|91372.8|91404.1|91379.1|91397.7|91372.7|35
1641824850000|2022-01-10 14:27:30|91397.6|91372.6|91403|91378|91403.6|91378.6|91396|91371|33
1641824860000|2022-01-10 14:27:40|91402.8|91377.8|91398.8|91373.8|91402.8|91377.8|91397|91372|29
1641824870000|2022-01-10 14:27:50|91398.6|91373.6|91395.9|91370.9|91401.6|91376.6|91392.1|91367.1|28
1641824880000|2022-01-10 14:28:00|91395.8|91370.8|91393|91368|91396.6|91371.6|91393|91368|28
1641824890000|2022-01-10 14:28:10|91393.4|91368.4|91391.3|91366.3|91395.4|91370.4|91386.2|91361.2|36
1641824900000|2022-01-10 14:28:20|91394.5|91369.5|91386.5|91361.5|91397.4|91372.4|91386.5|91361.5|39
1641824910000|2022-01-10 14:28:30|91390.8|91365.8|91387.1|91362.1|91390.8|91365.8|91387.1|91362.1|28
1641824920000|2022-01-10 14:28:40|91388.2|91363.2|91381.1|91356.1|91388.7|91363.7|91379.8|91354.8|36
1641824930000|2022-01-10 14:28:50|91381.5|91356.5|91382.8|91357.8|91383.4|91358.4|91376.6|91351.6|30
1641824940000|2022-01-10 14:29:00|91383|91358|91379.7|91354.7|91383.1|91358.1|91377|91352|39
1641824950000|2022-01-10 14:29:10|91378.2|91353.2|91387.5|91337.5|91391.3|91357.3|91378.2|91337.5|38
1641824960000|2022-01-10 14:29:20|91385.7|91335.7|91374.5|91349.5|91388.7|91350.9|91369.4|91334.4|34
1641824970000|2022-01-10 14:29:30|91372.8|91347.8|91368.2|91343.2|91387.2|91348.3|91367.2|91332.5|27
1641824980000|2022-01-10 14:29:40|91367.3|91342.3|91380.1|91330.1|91382.2|91344.3|91365.6|91329|36
1641824990000|2022-01-10 14:29:50|91380.7|91330.7|91393.6|91343.6|91393.6|91343.6|91380|91330|35
1641825000000|2022-01-10 14:30:00|91394.6|91344.6|91384.3|91334.3|91394.6|91351|91375.6|91331.2|42
1641825010000|2022-01-10 14:30:10|91380|91330|91364|91339|91380.7|91342.3|91362.7|91326.9|38
1641825020000|2022-01-10 14:30:20|91362.7|91337.7|91365.3|91340.3|91365.5|91340.5|91362.6|91337.6|41
1641825030000|2022-01-10 14:30:30|91365.1|91340.1|91367.7|91342.7|91381.5|91356.5|91364.1|91339.1|36
1641825040000|2022-01-10 14:30:40|91366.3|91341.3|91371.9|91346.9|91372.2|91347.2|91361.7|91336.7|40
1641825050000|2022-01-10 14:30:50|91372|91347|91361.3|91336.3|91373.1|91348.1|91359.8|91334.8|42
1641825060000|2022-01-10 14:31:00|91364.2|91339.2|91355.7|91330.7|91377.1|91339.4|91355|91320.4|39
1641825070000|2022-01-10 14:31:10|91355.6|91330.6|91348.8|91323.8|91357.5|91332.5|91344.9|91319.9|38
1641825080000|2022-01-10 14:31:20|91348.6|91323.6|91344.5|91319.5|91350|91325|91342.6|91317.6|38
1641825090000|2022-01-10 14:31:30|91344.3|91319.3|91360.4|91335.4|91360.9|91335.9|91343.7|91318.7|41
1641825100000|2022-01-10 14:31:40|91358|91333|91376.8|91326.8|91379.4|91346.7|91357.2|91326.8|42
1641825110000|2022-01-10 14:31:50|91377.1|91327.1|91352.3|91327.3|91385.2|91343.7|91352.3|91326|40
1641825120000|2022-01-10 14:32:00|91352|91327|91362.4|91337.4|91364.6|91339.6|91352|91327|42
1641825130000|2022-01-10 14:32:10|91363.3|91338.3|91367.3|91342.3|91369.2|91344.2|91363.3|91338.3|36
1641825140000|2022-01-10 14:32:20|91367.1|91342.1|91365.5|91340.5|91368|91343|91362.3|91337.3|40
1641825150000|2022-01-10 14:32:30|91366|91341|91370.7|91345.7|91371.6|91346.6|91365.2|91340.2|43
1641825160000|2022-01-10 14:32:40|91370.2|91345.2|91381.9|91356.9|91382.2|91357.2|91367.5|91342.5|42
1641825170000|2022-01-10 14:32:50|91381.4|91356.4|91386.6|91361.6|91386.6|91361.6|91376.4|91351.4|43
1641825180000|2022-01-10 14:33:00|91383.3|91358.3|91394.7|91369.7|91398.5|91373.5|91383.3|91358.3|41
1641825190000|2022-01-10 14:33:10|91395.7|91370.7|91394.2|91369.2|91397.2|91372.2|91389.2|91364.2|42
1641825200000|2022-01-10 14:33:20|91393.9|91368.9|91383.3|91358.3|91393.9|91368.9|91383.3|91358.3|40
1641825210000|2022-01-10 14:33:30|91382.1|91357.1|91370.6|91345.6|91385.1|91360.1|91369.5|91344.5|35
1641825220000|2022-01-10 14:33:40|91370.7|91345.7|91362.1|91337.1|91371.9|91346.9|91360.6|91335.6|35
1641825230000|2022-01-10 14:33:50|91365.7|91340.7|91367|91342|91369|91344|91359.4|91334.4|35
1641825240000|2022-01-10 14:34:00|91364.9|91339.9|91379|91354|91381.5|91356.5|91364.9|91339.9|42
1641825250000|2022-01-10 14:34:10|91379.5|91354.5|91380.2|91355.2|91382.3|91357.3|91372.4|91347.4|38
1641825260000|2022-01-10 14:34:20|91379.2|91354.2|91385.7|91360.7|91393|91368|91375.6|91350.6|40
1641825270000|2022-01-10 14:34:30|91385.3|91360.3|91387.8|91362.8|91389.7|91364.7|91378.7|91353.7|36
1641825280000|2022-01-10 14:34:40|91389.9|91364.9|91383.9|91358.9|91393.6|91368.6|91382.9|91357.9|38
1641825290000|2022-01-10 14:34:50|91380.7|91355.7|91387.4|91362.4|91390.8|91365.8|91380.7|91355.7|35
1641825300000|2022-01-10 14:35:00|91384.9|91359.9|91391.5|91366.5|91397|91372|91383.1|91358.1|40
1641825310000|2022-01-10 14:35:10|91392|91367|91396.4|91371.4|91398.2|91373.2|91388.9|91363.9|35
1641825320000|2022-01-10 14:35:20|91394.9|91369.9|91389.1|91364.1|91395.3|91370.3|91387|91362|42
1641825330000|2022-01-10 14:35:30|91388.7|91363.7|91388.5|91363.5|91389.8|91364.8|91369.4|91344.4|39
1641825340000|2022-01-10 14:35:40|91386.9|91361.9|91383.6|91358.6|91390.5|91365.5|91381.9|91356.9|39
1641825350000|2022-01-10 14:35:50|91380.1|91355.1|91376.7|91351.7|91392.5|91355.9|91376.1|91342.5|40
1641825360000|2022-01-10 14:36:00|91377.2|91352.2|91369|91344|91380.3|91355.3|91367.3|91342.3|37
1641825370000|2022-01-10 14:36:10|91369.6|91344.6|91370.7|91345.7|91370.7|91345.7|91367.3|91342.3|32
1641825380000|2022-01-10 14:36:20|91370.1|91345.1|91383.4|91358.4|91383.4|91358.4|91369.8|91344.8|32
1641825390000|2022-01-10 14:36:30|91386|91361|91395.8|91370.8|91396.7|91371.7|91386|91361|41
1641825400000|2022-01-10 14:36:40|91396.1|91371.1|91392.6|91367.6|91413.2|91375.2|91392|91359.1|36
1641825410000|2022-01-10 14:36:50|91392.4|91367.4|91395.5|91370.5|91399.1|91374.1|91392.1|91367.1|36
1641825420000|2022-01-10 14:37:00|91395.3|91370.3|91392.3|91367.3|91396.6|91371.6|91388.1|91363.1|40
1641825430000|2022-01-10 14:37:10|91392.8|91367.8|91387.9|91362.9|91393.2|91368.2|91377.2|91352.2|50
1641825440000|2022-01-10 14:37:20|91389.5|91364.5|91389.7|91364.7|91399.2|91374.2|91386.7|91361.7|73
1641825450000|2022-01-10 14:37:30|91390.9|91365.9|91386.5|91361.5|91393.4|91368.4|91386|91361|63
1641825460000|2022-01-10 14:37:40|91386.8|91361.8|91384.6|91359.6|91390.7|91365.7|91383.5|91358.5|44
1641825470000|2022-01-10 14:37:50|91381.4|91356.4|91380.1|91355.1|91388|91363|91379.7|91354.7|54
1641825480000|2022-01-10 14:38:00|91379.7|91354.7|91385.5|91360.5|91385.5|91360.5|91379.7|91354.7|47
1641825490000|2022-01-10 14:38:10|91384|91359|91367.9|91342.9|91385.1|91360.1|91363.8|91338.8|63
1641825500000|2022-01-10 14:38:20|91368.7|91343.7|91367.1|91342.1|91371.9|91346.9|91364.9|91339.9|61
1641825510000|2022-01-10 14:38:30|91367.2|91342.2|91361.1|91336.1|91367.6|91342.6|91360.4|91335.4|49
1641825520000|2022-01-10 14:38:40|91361.8|91336.8|91374.6|91349.6|91374.6|91349.6|91360.9|91335.9|52
1641825530000|2022-01-10 14:38:50|91373.3|91348.3|91364|91339|91376.4|91351.4|91362.9|91337.9|59
1641825540000|2022-01-10 14:39:00|91364.1|91339.1|91370|91345|91370|91345|91362.5|91337.5|52
1641825550000|2022-01-10 14:39:10|91369.1|91344.1|91372.4|91347.4|91376.1|91351.1|91367.6|91342.6|56
1641825560000|2022-01-10 14:39:20|91373.1|91348.1|91374.4|91349.4|91374.4|91349.4|91368.8|91343.8|56
1641825570000|2022-01-10 14:39:30|91374|91349|91368.9|91343.9|91376.6|91351.6|91368.9|91343.9|59
1641825580000|2022-01-10 14:39:40|91369.3|91344.3|91371|91346|91372|91347|91367.1|91342.1|52
1641825590000|2022-01-10 14:39:50|91367.7|91342.7|91360.5|91335.5|91369.3|91344.3|91360.5|91335.5|59
1641825600000|2022-01-10 14:40:00|91361.3|91336.3|91368.1|91343.1|91382.5|91345.9|91359.9|91332.5|66
1641825610000|2022-01-10 14:40:10|91367.8|91342.8|91365.7|91340.7|91368.7|91343.7|91361.4|91336.4|61
1641825620000|2022-01-10 14:40:20|91365.3|91340.3|91364.2|91339.2|91366.6|91341.6|91361.1|91336.1|59
1641825630000|2022-01-10 14:40:30|91363.3|91338.3|91346.9|91321.9|91366.1|91341.1|91345.1|91320.1|69
1641825640000|2022-01-10 14:40:40|91346.1|91321.1|91346.7|91321.7|91346.9|91321.9|91338.5|91313.5|62
1641825650000|2022-01-10 14:40:50|91349.9|91324.9|91362.3|91337.3|91362.3|91337.3|91344.8|91319.8|65
1641825660000|2022-01-10 14:41:00|91362.1|91337.1|91359.7|91334.7|91363.2|91338.2|91359.6|91334.6|57
1641825670000|2022-01-10 14:41:10|91357.4|91332.4|91358.9|91333.9|91360.3|91335.3|91352.2|91327.2|60
1641825680000|2022-01-10 14:41:20|91360.1|91335.1|91358.3|91333.3|91360.1|91335.1|91357.8|91332.8|45
1641825690000|2022-01-10 14:41:30|91358.5|91333.5|91378.4|91353.4|91379.7|91354.7|91358.4|91333.4|62
1641825700000|2022-01-10 14:41:40|91378.5|91353.5|91371|91346|91379.8|91354.8|91370.9|91345.9|64
1641825710000|2022-01-10 14:41:50|91370.9|91345.9|91367.5|91342.5|91371.7|91346.7|91366.3|91341.3|52
1641825720000|2022-01-10 14:42:00|91367.4|91342.4|91370.2|91345.2|91371.6|91346.6|91363.7|91338.7|66
1641825730000|2022-01-10 14:42:10|91370|91345|91367.8|91342.8|91370.5|91345.5|91365.6|91340.6|60
1641825740000|2022-01-10 14:42:20|91367.4|91342.4|91374.3|91349.3|91375.8|91350.8|91367.4|91342.4|54
1641825750000|2022-01-10 14:42:30|91374.4|91349.4|91370.3|91345.3|91377.3|91352.3|91370.3|91345.3|49
1641825760000|2022-01-10 14:42:40|91370|91345|91370.3|91345.3|91372.2|91347.2|91365.3|91340.3|61
1641825770000|2022-01-10 14:42:50|91370.2|91345.2|91370.6|91345.6|91372.7|91347.7|91368.6|91343.6|61
1641825780000|2022-01-10 14:43:00|91370.7|91345.7|91371.3|91346.3|91374.7|91349.7|91370.7|91345.7|50
1641825790000|2022-01-10 14:43:10|91371.4|91346.4|91374.5|91349.5|91376|91351|91368.8|91343.8|46
1641825800000|2022-01-10 14:43:20|91374.4|91349.4|91380.2|91355.2|91380.2|91355.2|91374.2|91349.2|39
1641825810000|2022-01-10 14:43:30|91378.3|91353.3|91376.9|91351.9|91380.6|91355.6|91375.5|91350.5|52
1641825820000|2022-01-10 14:43:40|91377.4|91352.4|91392.4|91367.4|91393.3|91368.3|91377|91352|60
1641825830000|2022-01-10 14:43:50|91394.2|91369.2|91428.4|91403.4|91442.2|91404.6|91392.6|91367.6|68
1641825840000|2022-01-10 14:44:00|91429.5|91404.5|91438.3|91413.3|91443.6|91418.6|91422.4|91397.4|69
1641825850000|2022-01-10 14:44:10|91438.4|91413.4|91441.5|91416.5|91442.3|91417.3|91437.6|91412.6|57
1641825860000|2022-01-10 14:44:20|91440|91415|91423.2|91398.2|91440|91415|91418.6|91393.6|55
1641825870000|2022-01-10 14:44:30|91423.9|91398.9|91430.3|91405.3|91430.9|91405.9|91422.3|91397.3|56
1641825880000|2022-01-10 14:44:40|91430.6|91405.6|91414.6|91389.6|91436|91411|91412.8|91387.8|66
1641825890000|2022-01-10 14:44:50|91414.9|91389.9|91423.2|91398.2|91425.1|91400.1|91412.7|91387.7|67
1641825900000|2022-01-10 14:45:00|91423.6|91398.6|91420.8|91395.8|91433.2|91408.2|91419.2|91394.2|67
1641825910000|2022-01-10 14:45:10|91420.3|91395.3|91419.4|91394.4|91421.6|91396.6|91418|91393|57
1641825920000|2022-01-10 14:45:20|91419.5|91394.5|91419.7|91394.7|91430.3|91405.3|91417.7|91392.7|58
1641825930000|2022-01-10 14:45:30|91419.8|91394.8|91453.7|91428.7|91453.7|91428.7|91419.8|91394.8|68
1641825940000|2022-01-10 14:45:40|91449.6|91424.6|91454|91429|91455.4|91430.4|91444.5|91419.5|63
1641825950000|2022-01-10 14:45:50|91453.9|91428.9|91442.6|91417.6|91456.8|91431.8|91442.6|91417.6|56
1641825960000|2022-01-10 14:46:00|91443.3|91418.3|91435.6|91410.6|91443.4|91418.4|91435.6|91410.6|68
1641825970000|2022-01-10 14:46:10|91435.5|91410.5|91424.1|91399.1|91437.2|91412.2|91421.2|91396.2|71
1641825980000|2022-01-10 14:46:20|91423.6|91398.6|91409.4|91384.4|91424.8|91399.8|91409.2|91384.2|62
1641825990000|2022-01-10 14:46:30|91410.9|91385.9|91418.7|91393.7|91425.9|91400.9|91410.9|91385.9|66
1641826000000|2022-01-10 14:46:40|91418.3|91393.3|91421.7|91396.7|91423.4|91398.4|91414.8|91389.8|55
1641826010000|2022-01-10 14:46:50|91421.8|91396.8|91430.3|91405.3|91431.8|91406.8|91421.8|91396.8|62
1641826020000|2022-01-10 14:47:00|91431.3|91406.3|91424.9|91399.9|91434.5|91409.5|91423.9|91398.9|54
1641826030000|2022-01-10 14:47:10|91424.8|91399.8|91429.9|91404.9|91431.2|91406.2|91424.1|91399.1|45
1641826040000|2022-01-10 14:47:20|91431.2|91406.2|91428.4|91403.4|91431.2|91406.2|91428.4|91403.4|24
1641826050000|2022-01-10 14:47:30|91428.3|91403.3|91418.2|91393.2|91428.3|91403.3|91417.6|91392.6|53
1641826060000|2022-01-10 14:47:40|91418.4|91393.4|91413.6|91388.6|91422.5|91397.5|91412.4|91387.4|61
1641826070000|2022-01-10 14:47:50|91413.5|91388.5|91411.7|91386.7|91419.9|91388.5|91407.6|91368.2|53
1641826080000|2022-01-10 14:48:00|91411.4|91386.4|91415.1|91390.1|91423.9|91398.9|91411.4|91386.4|60
1641826090000|2022-01-10 14:48:10|91414.6|91389.6|91414.6|91389.6|91415.5|91390.5|91412.6|91387.6|48
1641826100000|2022-01-10 14:48:20|91414.4|91389.4|91418.9|91393.9|91423.3|91398.3|91414.3|91389.3|61
1641826110000|2022-01-10 14:48:30|91418.7|91393.7|91431.7|91406.7|91433.8|91408.8|91417.2|91392.2|51
1641826120000|2022-01-10 14:48:40|91432.5|91407.5|91434.5|91409.5|91437.4|91412.4|91431.2|91406.2|62
1641826130000|2022-01-10 14:48:50|91437|91412|91439.8|91414.8|91441.1|91416.1|91437|91412|47
1641826140000|2022-01-10 14:49:00|91439.5|91414.5|91446.9|91421.9|91446.9|91421.9|91439.5|91414.5|66
1641826150000|2022-01-10 14:49:10|91446.7|91421.7|91433.9|91408.9|91447.2|91422.2|91432|91407|56
1641826160000|2022-01-10 14:49:20|91432.2|91407.2|91438.5|91413.5|91440.1|91415.1|91427.4|91402.4|58
1641826170000|2022-01-10 14:49:30|91437.9|91412.9|91446.2|91421.2|91447.3|91422.3|91437.6|91412.6|56
1641826180000|2022-01-10 14:49:40|91448.6|91423.6|91437.2|91412.2|91448.6|91423.6|91436|91411|60
1641826190000|2022-01-10 14:49:50|91436.7|91411.7|91434.2|91409.2|91438|91413|91433.9|91408.9|53
1641826200000|2022-01-10 14:50:00|91434.4|91409.4|91437.2|91412.2|91438.8|91413.8|91433.8|91408.8|56
1641826210000|2022-01-10 14:50:10|91437.4|91412.4|91435.7|91410.7|91437.8|91412.8|91432.8|91407.8|52
1641826220000|2022-01-10 14:50:20|91435.6|91410.6|91427.4|91402.4|91435.6|91410.6|91427.4|91402.4|48
1641826230000|2022-01-10 14:50:30|91427|91402|91421.5|91396.5|91429.5|91404.5|91419.4|91394.4|52
1641826240000|2022-01-10 14:50:40|91421.7|91396.7|91422.4|91397.4|91425.8|91400.8|91419.8|91394.8|52
1641826250000|2022-01-10 14:50:50|91423.4|91398.4|91429.7|91404.7|91429.7|91404.7|91422.9|91397.9|53
1641826260000|2022-01-10 14:51:00|91429.2|91404.2|91422.5|91397.5|91434.5|91409.5|91421.2|91396.2|65
1641826270000|2022-01-10 14:51:10|91422.6|91397.6|91414.2|91389.2|91422.6|91397.6|91411.8|91386.8|61
1641826280000|2022-01-10 14:51:20|91416.6|91391.6|91410.4|91385.4|91418.2|91393.2|91410.3|91385.3|48
1641826290000|2022-01-10 14:51:30|91410.6|91385.6|91410.8|91385.8|91414.1|91389.1|91410.5|91385.5|55
1641826300000|2022-01-10 14:51:40|91410.6|91385.6|91405.8|91380.8|91410.6|91385.6|91402.4|91377.4|58
1641826310000|2022-01-10 14:51:50|91405.5|91380.5|91401.9|91376.9|91405.7|91380.7|91401.9|91376.9|49
1641826320000|2022-01-10 14:52:00|91402.3|91377.3|91408.8|91383.8|91410.3|91385.3|91401.6|91376.6|51
1641826330000|2022-01-10 14:52:10|91408.2|91383.2|91411.4|91386.4|91415.4|91390.4|91408|91383|57
1641826340000|2022-01-10 14:52:20|91411.5|91386.5|91402.8|91377.8|91412.4|91387.4|91402.6|91377.6|60
1641826350000|2022-01-10 14:52:30|91404.5|91379.5|91419.3|91394.3|91420.3|91395.3|91403.6|91378.6|65
1641826360000|2022-01-10 14:52:40|91419.5|91394.5|91419.6|91394.6|91422.3|91397.3|91415.5|91390.5|60
1641826370000|2022-01-10 14:52:50|91418.7|91393.7|91442.5|91417.5|91443.1|91418.1|91417.4|91392.4|68
1641826380000|2022-01-10 14:53:00|91442.3|91417.3|91437.3|91412.3|91445.7|91420.7|91435.7|91410.7|61
1641826390000|2022-01-10 14:53:10|91437.1|91412.1|91443.4|91418.4|91444.8|91419.8|91437.1|91412.1|64
1641826400000|2022-01-10 14:53:20|91443.5|91418.5|91452.1|91427.1|91452.2|91427.2|91442.4|91417.4|62
1641826410000|2022-01-10 14:53:30|91452.2|91427.2|91452.4|91427.4|91457|91432|91451.4|91426.4|52
1641826420000|2022-01-10 14:53:40|91452.6|91427.6|91459.5|91434.5|91461.6|91436.6|91449.3|91424.3|67
1641826430000|2022-01-10 14:53:50|91459.6|91434.6|91459.5|91434.5|91461.4|91436.4|91458.4|91433.4|41
1641826440000|2022-01-10 14:54:00|91460.2|91435.2|91467.8|91442.8|91472|91447|91458.4|91433.4|61
1641826450000|2022-01-10 14:54:10|91467.9|91442.9|91462|91437|91470.3|91445.3|91461.6|91436.6|47
1641826460000|2022-01-10 14:54:20|91462.1|91437.1|91463.6|91438.6|91466.1|91441.1|91458.1|91433.1|55
1641826470000|2022-01-10 14:54:30|91463.7|91438.7|91476|91451|91479.2|91454.2|91463.7|91438.7|64
1641826480000|2022-01-10 14:54:40|91476.8|91451.8|91475.3|91450.3|91479.1|91454.1|91471.4|91446.4|53
1641826490000|2022-01-10 14:54:50|91474.9|91449.9|91473.3|91448.3|91475.7|91450.7|91469.7|91444.7|65
1641826500000|2022-01-10 14:55:00|91473|91448|91475.3|91450.3|91476|91451|91463.4|91438.4|65
1641826510000|2022-01-10 14:55:10|91475.2|91450.2|91472.7|91447.7|91475.9|91450.9|91462.6|91437.6|65
1641826520000|2022-01-10 14:55:20|91472.4|91447.4|91473.7|91448.7|91474.5|91449.5|91471.9|91446.9|45
1641826530000|2022-01-10 14:55:30|91473.3|91448.3|91472.5|91447.5|91474.7|91449.7|91469.7|91444.7|51
1641826540000|2022-01-10 14:55:40|91472.6|91447.6|91471.6|91446.6|91474.1|91449.1|91469.4|91444.4|51
1641826550000|2022-01-10 14:55:50|91471.8|91446.8|91474|91449|91474|91449|91470.1|91445.1|51
1641826560000|2022-01-10 14:56:00|91474.3|91449.3|91483.4|91458.4|91484.3|91459.3|91473.6|91448.6|49
1641826570000|2022-01-10 14:56:10|91483.2|91458.2|91482.2|91457.2|91484.3|91459.3|91482.2|91457.2|35
1641826580000|2022-01-10 14:56:20|91482.3|91457.3|91478.3|91453.3|91484|91459|91478.3|91453.3|40
1641826590000|2022-01-10 14:56:30|91478.1|91453.1|91478.9|91453.9|91481|91456|91477.4|91452.4|51
1641826600000|2022-01-10 14:56:40|91479.2|91454.2|91479.5|91454.5|91481.7|91456.7|91477.5|91452.5|53
1641826610000|2022-01-10 14:56:50|91479.7|91454.7|91480.6|91455.6|91481.7|91456.7|91479|91454|46
1641826620000|2022-01-10 14:57:00|91480.9|91455.9|91474.1|91449.1|91481.8|91456.8|91473.4|91448.4|53
1641826630000|2022-01-10 14:57:10|91474.5|91449.5|91474.1|91449.1|91475.8|91450.8|91471.9|91446.9|53
1641826640000|2022-01-10 14:57:20|91474.2|91449.2|91474|91449|91485.7|91460.7|91472.2|91447.2|61
1641826650000|2022-01-10 14:57:30|91473.9|91448.9|91468|91443|91473.9|91448.9|91464.2|91439.2|61
1641826660000|2022-01-10 14:57:40|91468.3|91443.3|91469.3|91444.3|91470|91445|91466.2|91441.2|53
1641826670000|2022-01-10 14:57:50|91469|91444|91461.4|91436.4|91469.6|91444.6|91460.7|91435.7|52
1641826680000|2022-01-10 14:58:00|91461|91436|91467.3|91442.3|91468.1|91443.1|91458.9|91433.9|60
1641826690000|2022-01-10 14:58:10|91467.1|91442.1|91471.2|91446.2|91471.4|91446.4|91465.1|91440.1|42
1641826700000|2022-01-10 14:58:20|91471.4|91446.4|91479.4|91454.4|91483.4|91458.4|91466.6|91441.6|58
1641826710000|2022-01-10 14:58:30|91480.5|91455.5|91480.7|91455.7|91483.3|91458.3|91480.2|91455.2|45
1641826720000|2022-01-10 14:58:40|91480.6|91455.6|91480.7|91455.7|91482.5|91457.5|91476.1|91451.1|54
1641826730000|2022-01-10 14:58:50|91480.2|91455.2|91479.5|91454.5|91483.5|91458.5|91478.6|91453.6|42
1641826740000|2022-01-10 14:59:00|91479.1|91454.1|91457.1|91432.1|91480.5|91455.5|91457.1|91432.1|62
1641826750000|2022-01-10 14:59:10|91458.4|91433.4|91461.1|91436.1|91463.5|91438.5|91449.3|91424.3|59
1641826760000|2022-01-10 14:59:20|91462.5|91437.5|91453.8|91428.8|91462.5|91437.5|91451.2|91426.2|61
1641826770000|2022-01-10 14:59:30|91452.8|91427.8|91447.5|91422.5|91456.2|91431.2|91444.9|91419.9|61
1641826780000|2022-01-10 14:59:40|91449|91424|91455.6|91430.6|91456.9|91431.9|91449|91424|56
1641826790000|2022-01-10 14:59:50|91453.7|91428.7|91445.1|91420.1|91455.5|91430.5|91443.9|91418.9|53
1641826800000|2022-01-10 15:00:00|91445.7|91420.7|91466.6|91441.6|91467.2|91442.2|91443.9|91418.9|68
1641826810000|2022-01-10 15:00:10|91466.8|91441.8|91472.2|91447.2|91472.2|91447.2|91465.9|91440.9|73
1641826820000|2022-01-10 15:00:20|91471.9|91446.9|91468.8|91443.8|91475.7|91450.7|91467.5|91442.5|63
1641826830000|2022-01-10 15:00:30|91468.9|91443.9|91478.1|91453.1|91479.2|91454.2|91468.9|91443.9|59
1641826840000|2022-01-10 15:00:40|91477.7|91452.7|91459.7|91434.7|91480.4|91455.4|91457.5|91432.5|56
1641826850000|2022-01-10 15:00:50|91459.9|91434.9|91459.1|91434.1|91462.6|91437.6|91454.6|91429.6|60
1641826860000|2022-01-10 15:01:00|91458.2|91433.2|91462.3|91437.3|91464.3|91439.3|91457.4|91432.4|58
1641826870000|2022-01-10 15:01:10|91462.5|91437.5|91460.2|91435.2|91474.1|91449.1|91459.5|91434.5|60
1641826880000|2022-01-10 15:01:20|91460.9|91435.9|91448.7|91423.7|91466.5|91441.5|91442|91417|67
1641826890000|2022-01-10 15:01:30|91448.6|91423.6|91453.7|91428.7|91462.2|91430.3|91447.1|91412.2|65
1641826900000|2022-01-10 15:01:40|91454.6|91429.6|91449.1|91424.1|91455.7|91430.7|91449.1|91424.1|45
1641826910000|2022-01-10 15:01:50|91448.9|91423.9|91444.7|91419.7|91450.8|91425.8|91441.7|91416.7|61
1641826920000|2022-01-10 15:02:00|91447.3|91422.3|91433.7|91408.7|91450.6|91425.6|91433.7|91408.7|64
1641826930000|2022-01-10 15:02:10|91435|91410|91437.7|91412.7|91440|91415|91433.9|91408.9|62
1641826940000|2022-01-10 15:02:20|91437.9|91412.9|91430.1|91405.1|91441.4|91416.4|91428.4|91403.4|52
1641826950000|2022-01-10 15:02:30|91430|91405|91446.1|91421.1|91451.4|91422.3|91430|91399.4|66
1641826960000|2022-01-10 15:02:40|91446.6|91421.6|91452.6|91427.6|91452.6|91427.6|91446|91421|62
1641826970000|2022-01-10 15:02:50|91452.8|91427.8|91465.8|91440.8|91465.8|91440.8|91452.5|91427.5|56
1641826980000|2022-01-10 15:03:00|91465.6|91440.6|91483.6|91458.6|91495.9|91458.6|91465.6|91432.7|66
1641826990000|2022-01-10 15:03:10|91485.3|91460.3|91488.2|91463.2|91488.2|91463.2|91482|91457|61
1641827000000|2022-01-10 15:03:20|91488.1|91463.1|91489.6|91464.6|91490.5|91465.5|91486.7|91461.7|52
1641827010000|2022-01-10 15:03:30|91489.4|91464.4|91506.4|91481.4|91506.9|91481.9|91488.6|91463.6|60
1641827020000|2022-01-10 15:03:40|91506.1|91481.1|91507.9|91482.9|91510.1|91485.1|91505.7|91480.7|56
1641827030000|2022-01-10 15:03:50|91507.8|91482.8|91506.5|91481.5|91510.6|91485.6|91504|91479|55
1641827040000|2022-01-10 15:04:00|91506.6|91481.6|91499.6|91474.6|91506.6|91481.6|91499.4|91474.4|54
1641827050000|2022-01-10 15:04:10|91499.9|91474.9|91501|91476|91503.3|91478.3|91498.9|91473.9|55
1641827060000|2022-01-10 15:04:20|91500.9|91475.9|91497.4|91472.4|91502.3|91477.3|91496.9|91471.9|37
1641827070000|2022-01-10 15:04:30|91497.7|91472.7|91493.8|91468.8|91501.6|91476.6|91493.8|91468.8|54
1641827080000|2022-01-10 15:04:40|91492.6|91467.6|91481.8|91456.8|91493.5|91468.5|91479.7|91454.7|61
1641827090000|2022-01-10 15:04:50|91481.9|91456.9|91474.1|91449.1|91483.8|91458.8|91474.1|91449.1|45
1641827100000|2022-01-10 15:05:00|91484.4|91434.4|91458.9|91433.9|91484.4|91445.2|91452.1|91416.6|65
1641827110000|2022-01-10 15:05:10|91459.1|91434.1|91458.8|91433.8|91461.8|91436.8|91458|91433|51
1641827120000|2022-01-10 15:05:20|91459|91434|91459.9|91434.9|91461.5|91436.5|91454|91429|47
1641827130000|2022-01-10 15:05:30|91459.8|91434.8|91456.9|91431.9|91461.2|91436.2|91456.6|91431.6|46
1641827140000|2022-01-10 15:05:40|91457.4|91432.4|91451.4|91426.4|91457.4|91432.4|91450.8|91425.8|52
1641827150000|2022-01-10 15:05:50|91451.2|91426.2|91451.2|91426.2|91453|91428|91449.3|91424.3|42
1641827160000|2022-01-10 15:06:00|91451.1|91426.1|91454|91429|91454.6|91429.6|91450.7|91425.7|31
1641827170000|2022-01-10 15:06:10|91454.6|91429.6|91452.1|91427.1|91454.9|91429.9|91451.3|91426.3|34
1641827180000|2022-01-10 15:06:20|91452.3|91427.3|91452.4|91427.4|91454.5|91429.5|91451.7|91426.7|45
1641827190000|2022-01-10 15:06:30|91452.8|91427.8|91438|91413|91452.8|91427.8|91438|91413|59
1641827200000|2022-01-10 15:06:40|91435|91410|91440.2|91415.2|91442.5|91417.5|91433.8|91408.8|59
1641827210000|2022-01-10 15:06:50|91440.1|91415.1|91413.9|91388.9|91440.2|91415.2|91412.3|91374.3|56
1641827220000|2022-01-10 15:07:00|91414.1|91389.1|91415.8|91390.8|91416.2|91391.2|91413.7|91388.7|57
1641827230000|2022-01-10 15:07:10|91416|91391|91407.7|91382.7|91416.3|91391.3|91402.4|91377.4|74
1641827240000|2022-01-10 15:07:20|91406.1|91381.1|91395.7|91370.7|91406.1|91381.1|91393|91368|73
1641827250000|2022-01-10 15:07:30|91395.8|91370.8|91405|91380|91419.9|91383.7|91394.6|91366.6|67
1641827260000|2022-01-10 15:07:40|91405.8|91380.8|91429.6|91379.6|91431.2|91392|91405.6|91379|65
1641827270000|2022-01-10 15:07:50|91428.9|91378.9|91411.8|91386.8|91428.9|91387.8|91408.9|91373.7|59
1641827280000|2022-01-10 15:08:00|91411.6|91386.6|91400|91350|91412.2|91387.2|91391|91350|48
1641827290000|2022-01-10 15:08:10|91399.7|91349.7|91383.6|91358.6|91405.8|91369.4|91383.6|91349.7|57
1641827300000|2022-01-10 15:08:20|91383.8|91358.8|91382|91357|91402|91364.9|91377.5|91342.3|62
1641827310000|2022-01-10 15:08:30|91382.3|91357.3|91355.4|91330.4|91386.7|91357.8|91353.3|91321|73
1641827320000|2022-01-10 15:08:40|91355.5|91330.5|91345.4|91320.4|91358.5|91331|91342.3|91303.6|65
1641827330000|2022-01-10 15:08:50|91344.4|91319.4|91345.1|91320.1|91362.3|91323.2|91344|91311.5|64
1641827340000|2022-01-10 15:09:00|91344.1|91319.1|91342.1|91317.1|91354|91321.3|91341.5|91301.2|47
1641827350000|2022-01-10 15:09:10|91342.5|91317.5|91343.8|91318.8|91346|91321|91342.5|91317.5|42
1641827360000|2022-01-10 15:09:20|91343.4|91318.4|91350.6|91325.6|91350.7|91325.7|91343.2|91318.2|47
1641827370000|2022-01-10 15:09:30|91350|91325|91357.8|91332.8|91372.8|91336.7|91341.6|91316.6|69
1641827380000|2022-01-10 15:09:40|91358|91333|91369|91344|91386.5|91353.8|91357.9|91329|70
1641827390000|2022-01-10 15:09:50|91369.7|91344.7|91364.9|91339.9|91369.7|91344.7|91360.8|91335.8|58
1641827400000|2022-01-10 15:10:00|91365.5|91340.5|91369.6|91344.6|91375.4|91350.4|91365.5|91340.5|52
1641827410000|2022-01-10 15:10:10|91371.9|91346.9|91381.4|91331.4|91383.8|91347.7|91368.6|91331.1|52
1641827420000|2022-01-10 15:10:20|91368.5|91343.5|91370.3|91345.3|91383.7|91347.2|91367.7|91330.1|56
1641827430000|2022-01-10 15:10:30|91370.4|91345.4|91368.4|91343.4|91377.8|91350.1|91364|91327.5|67
1641827440000|2022-01-10 15:10:40|91369.1|91344.1|91386.5|91361.5|91406.2|91369.1|91369.1|91344.1|70
1641827450000|2022-01-10 15:10:50|91386.6|91361.6|91417.9|91392.9|91422.8|91397.8|91386.3|91361.3|66
1641827460000|2022-01-10 15:11:00|91420.2|91395.2|91431.8|91381.8|91431.8|91395.4|91410.3|91372.4|74
1641827470000|2022-01-10 15:11:10|91431.7|91381.7|91421.8|91396.8|91435.8|91397.4|91417.5|91380.2|60
1641827480000|2022-01-10 15:11:20|91421.3|91396.3|91439.3|91389.3|91440.1|91403|91416.5|91383.8|71
1641827490000|2022-01-10 15:11:30|91440.3|91390.3|91421.2|91396.2|91441.1|91405.7|91419.8|91388.1|70
1641827500000|2022-01-10 15:11:40|91420.6|91395.6|91426.8|91401.8|91428.6|91402.4|91411.2|91378.6|66
1641827510000|2022-01-10 15:11:50|91427.3|91402.3|91428.4|91403.4|91446.9|91416.3|91425.8|91394|63
1641827520000|2022-01-10 15:12:00|91427.3|91402.3|91426|91401|91428.7|91403.7|91421.8|91396.8|60
1641827530000|2022-01-10 15:12:10|91428.2|91403.2|91440.8|91415.8|91440.8|91415.8|91421.1|91396.1|62
1641827540000|2022-01-10 15:12:20|91439.8|91414.8|91438.4|91413.4|91462.2|91425.8|91438.3|91404.4|74
1641827550000|2022-01-10 15:12:30|91438.9|91413.9|91424.2|91399.2|91446|91421|91422.7|91384.7|76
1641827560000|2022-01-10 15:12:40|91424.1|91399.1|91412.4|91387.4|91425.5|91400.5|91408.6|91383.6|61
1641827570000|2022-01-10 15:12:50|91412.9|91387.9|91421.5|91396.5|91427|91402|91412.9|91387.9|70
1641827580000|2022-01-10 15:13:00|91420.9|91395.9|91421.7|91396.7|91435.3|91403.3|91418.6|91385.3|58
1641827590000|2022-01-10 15:13:10|91421.4|91396.4|91428.4|91378.4|91428.4|91400|91414|91375.8|70
1641827600000|2022-01-10 15:13:20|91428.9|91378.9|91411.5|91386.5|91428.9|91395.4|91408.5|91375.8|68
1641827610000|2022-01-10 15:13:30|91411.3|91386.3|91405.8|91380.8|91421.5|91392.4|91404.3|91361.9|71
1641827620000|2022-01-10 15:13:40|91406.4|91381.4|91401.8|91376.8|91425|91387.8|91400.9|91364|57
1641827630000|2022-01-10 15:13:50|91402.6|91377.6|91385.3|91360.3|91404|91377.6|91385|91337.8|55
1641827640000|2022-01-10 15:14:00|91384.8|91359.8|91384.9|91359.9|91398|91360.8|91380.3|91344.5|62
1641827650000|2022-01-10 15:14:10|91383.9|91358.9|91388.7|91363.7|91390.1|91365.1|91383.6|91358.6|57
1641827660000|2022-01-10 15:14:20|91388.8|91363.8|91381.3|91356.3|91391.4|91366.4|91381.3|91356.3|54
1641827670000|2022-01-10 15:14:30|91380.4|91355.4|91382.1|91357.1|91388.4|91363.4|91378.3|91353.3|57
1641827680000|2022-01-10 15:14:40|91381.8|91356.8|91385.4|91360.4|91385.4|91360.4|91374.1|91349.1|54
1641827690000|2022-01-10 15:14:50|91384|91359|91388|91363|91388.1|91363.1|91382.9|91357.9|46
1641827700000|2022-01-10 15:15:00|91388.1|91363.1|91394.8|91369.8|91400|91375|91384.8|91359.8|66
1641827710000|2022-01-10 15:15:10|91395.6|91370.6|91384.7|91359.7|91397.6|91372.6|91381.5|91356.5|70
1641827720000|2022-01-10 15:15:20|91386.1|91361.1|91382.8|91357.8|91395.9|91362|91380.7|91340.8|60
1641827730000|2022-01-10 15:15:30|91383.3|91358.3|91376.2|91351.2|91384.6|91359.6|91376.2|91351.2|56
1641827740000|2022-01-10 15:15:40|91376.1|91351.1|91386.9|91361.9|91392.2|91364.8|91371.4|91342.2|57
1641827750000|2022-01-10 15:15:50|91387.3|91362.3|91388.5|91363.5|91389.3|91364.3|91382.2|91357.2|50
1641827760000|2022-01-10 15:16:00|91390|91365|91388.8|91363.8|91390.3|91365.3|91383.1|91358.1|52
1641827770000|2022-01-10 15:16:10|91387.8|91362.8|91380.4|91355.4|91389.9|91364.9|91378.9|91353.9|53
1641827780000|2022-01-10 15:16:20|91379.6|91354.6|91389.9|91364.9|91392.1|91367.1|91379.6|91354.6|52
1641827790000|2022-01-10 15:16:30|91390.5|91365.5|91395.9|91370.9|91421.7|91382.5|91390.5|91362.6|63
1641827800000|2022-01-10 15:16:40|91395.8|91370.8|91395.3|91370.3|91402|91377|91391.1|91366.1|52
1641827810000|2022-01-10 15:16:50|91394.2|91369.2|91381.3|91356.3|91394.2|91369.2|91380.9|91355.9|58
1641827820000|2022-01-10 15:17:00|91382|91357|91383.6|91358.6|91385.1|91360.1|91380.4|91355.4|60
1641827830000|2022-01-10 15:17:10|91383.5|91358.5|91382.3|91357.3|91392.3|91359.7|91376|91341.4|59
1641827840000|2022-01-10 15:17:20|91380.6|91355.6|91416.3|91366.3|91416.3|91379.5|91379.5|91354.5|60
1641827850000|2022-01-10 15:17:30|91402.8|91377.8|91399.7|91374.7|91405.3|91380.3|91398.8|91373.8|52
1641827860000|2022-01-10 15:17:40|91399.5|91374.5|91404.1|91379.1|91420.6|91381.4|91398.9|91366.7|67
1641827870000|2022-01-10 15:17:50|91403.7|91378.7|91407.8|91382.8|91409|91384|91401.6|91376.6|60
1641827880000|2022-01-10 15:18:00|91408.6|91383.6|91426.8|91401.8|91437.4|91402.2|91406.3|91371.8|58
1641827890000|2022-01-10 15:18:10|91427.1|91402.1|91427.2|91402.2|91428.7|91403.7|91424.9|91399.9|46
1641827900000|2022-01-10 15:18:20|91427|91402|91428.6|91403.6|91429.9|91404.9|91418.9|91393.9|54
1641827910000|2022-01-10 15:18:30|91428.5|91403.5|91432.5|91407.5|91432.5|91407.5|91428.5|91403.5|52
1641827920000|2022-01-10 15:18:40|91432.7|91407.7|91429.1|91404.1|91433|91408|91429|91404|48
1641827930000|2022-01-10 15:18:50|91428.9|91403.9|91424.4|91399.4|91429.9|91404.9|91422.6|91397.6|52
1641827940000|2022-01-10 15:19:00|91424.5|91399.5|91424.3|91399.3|91427|91402|91420.9|91395.9|61
1641827950000|2022-01-10 15:19:10|91425.5|91400.5|91436.2|91411.2|91437.8|91412.8|91425.4|91400.4|59
1641827960000|2022-01-10 15:19:20|91435.6|91410.6|91439.7|91414.7|91440.3|91415.3|91435.6|91410.6|49
1641827970000|2022-01-10 15:19:30|91442.2|91417.2|91426.2|91401.2|91442.2|91417.2|91424.4|91399.4|60
1641827980000|2022-01-10 15:19:40|91426.4|91401.4|91450.8|91425.8|91465.6|91429.7|91425.4|91398.2|65
1641827990000|2022-01-10 15:19:50|91450.5|91425.5|91457.2|91432.2|91457.2|91432.2|91448.6|91423.6|58
1641828000000|2022-01-10 15:20:00|91455.9|91430.9|91452.2|91427.2|91474.6|91438.6|91450|91423.1|61
1641828010000|2022-01-10 15:20:10|91452.1|91427.1|91448.8|91423.8|91452.4|91427.4|91447.8|91422.8|36
1641828020000|2022-01-10 15:20:20|91448.6|91423.6|91454.2|91429.2|91456.5|91431.5|91446.7|91421.7|53
1641828030000|2022-01-10 15:20:30|91454|91429|91442.8|91417.8|91457.6|91432.6|91442|91417|58
1641828040000|2022-01-10 15:20:40|91443.3|91418.3|91439|91414|91443.3|91418.3|91437.5|91412.5|53
1641828050000|2022-01-10 15:20:50|91439.6|91414.6|91436.2|91411.2|91439.6|91414.6|91436.2|91411.2|50
1641828060000|2022-01-10 15:21:00|91435.8|91410.8|91438.6|91413.6|91439.8|91414.8|91435.8|91410.8|35
1641828070000|2022-01-10 15:21:10|91439|91414|91441.2|91416.2|91445.5|91420.5|91438.7|91413.7|52
1641828080000|2022-01-10 15:21:20|91441.9|91416.9|91444.3|91419.3|91445.5|91420.5|91437.6|91412.6|55
1641828090000|2022-01-10 15:21:30|91447.3|91422.3|91473.7|91448.7|91478.7|91453.7|91447.2|91422.2|71
1641828100000|2022-01-10 15:21:40|91474.1|91449.1|91478.4|91453.4|91490.1|91457.1|91473|91438.6|57
1641828110000|2022-01-10 15:21:50|91478.2|91453.2|91475.8|91450.8|91480.3|91455.3|91473.6|91448.6|58
1641828120000|2022-01-10 15:22:00|91476.2|91451.2|91476.1|91451.1|91490.3|91457.3|91474.4|91440.3|55
1641828130000|2022-01-10 15:22:10|91476.2|91451.2|91468|91443|91477|91452|91466.7|91441.7|52
1641828140000|2022-01-10 15:22:20|91468.2|91443.2|91467.7|91442.7|91473.4|91448.4|91467|91442|44
1641828150000|2022-01-10 15:22:30|91466.3|91441.3|91460.6|91435.6|91466.5|91441.5|91460.2|91435.2|48
1641828160000|2022-01-10 15:22:40|91458.4|91433.4|91452.4|91427.4|91458.4|91433.4|91452.2|91427.2|60
1641828170000|2022-01-10 15:22:50|91453.7|91428.7|91449.2|91424.2|91454.7|91429.7|91448.4|91423.4|47
1641828180000|2022-01-10 15:23:00|91449.3|91424.3|91450.2|91425.2|91450.7|91425.7|91448.4|91423.4|34
1641828190000|2022-01-10 15:23:10|91449.9|91424.9|91457|91432|91469.4|91432.8|91449.8|91417.1|47
1641828200000|2022-01-10 15:23:20|91456.8|91431.8|91457.6|91432.6|91458.6|91433.6|91456|91431|49
1641828210000|2022-01-10 15:23:30|91457.3|91432.3|91458.6|91433.6|91459.3|91434.3|91456.5|91431.5|29
1641828220000|2022-01-10 15:23:40|91458.7|91433.7|91435.2|91410.2|91460.5|91435.5|91432.5|91407.5|44
1641828230000|2022-01-10 15:23:50|91435.1|91410.1|91436.3|91411.3|91436.3|91411.3|91433|91408|45
1641828240000|2022-01-10 15:24:00|91436.5|91411.5|91436.7|91411.7|91439.1|91414.1|91435.3|91410.3|53
1641828250000|2022-01-10 15:24:10|91436.6|91411.6|91418.5|91393.5|91436.8|91411.8|91418.3|91393.3|61
1641828260000|2022-01-10 15:24:20|91418.7|91393.7|91405.8|91380.8|91427.9|91393.7|91404.9|91377.4|55
1641828270000|2022-01-10 15:24:30|91405.7|91380.7|91422.4|91397.4|91425.2|91400.2|91403|91378|71
1641828280000|2022-01-10 15:24:40|91422|91397|91428.3|91403.3|91429.5|91404.5|91421.9|91396.9|62
1641828290000|2022-01-10 15:24:50|91429|91404|91431.1|91406.1|91432.1|91407.1|91426.4|91401.4|62
1641828300000|2022-01-10 15:25:00|91430.8|91405.8|91425.6|91400.6|91430.8|91405.8|91425.5|91400.5|52
1641828310000|2022-01-10 15:25:10|91425.9|91400.9|91423.9|91398.9|91427.8|91402.8|91423.8|91398.8|43
1641828320000|2022-01-10 15:25:20|91423.8|91398.8|91427.5|91402.5|91428|91403|91423.4|91398.4|45
1641828330000|2022-01-10 15:25:30|91427|91402|91415.6|91390.6|91429.4|91404.4|91415|91390|64
1641828340000|2022-01-10 15:25:40|91415.9|91390.9|91413|91388|91418.8|91393.8|91412.3|91387.3|49
1641828350000|2022-01-10 15:25:50|91414.1|91389.1|91411.4|91386.4|91416.4|91391.4|91411.2|91386.2|50
1641828360000|2022-01-10 15:26:00|91410.2|91385.2|91412.4|91387.4|91413|91388|91409.3|91384.3|62
1641828370000|2022-01-10 15:26:10|91412|91387|91417.8|91392.8|91423.4|91397.4|91410.2|91369.5|66
1641828380000|2022-01-10 15:26:20|91419.6|91394.6|91429.9|91404.9|91430.4|91405.4|91418.7|91393.7|65
1641828390000|2022-01-10 15:26:30|91431.1|91406.1|91431|91406|91431.1|91406.1|91424.6|91399.6|62
1641828400000|2022-01-10 15:26:40|91430.7|91405.7|91433.1|91408.1|91433.4|91408.4|91430.2|91405.2|40
1641828410000|2022-01-10 15:26:50|91432.8|91407.8|91420.7|91395.7|91433.5|91408.5|91420.6|91395.6|41
1641828420000|2022-01-10 15:27:00|91421.2|91396.2|91431.6|91406.6|91433.6|91408.6|91417.3|91392.3|68
1641828430000|2022-01-10 15:27:10|91431.4|91406.4|91454.7|91429.7|91454.7|91429.7|91430.5|91405.5|67
1641828440000|2022-01-10 15:27:20|91455.6|91430.6|91451.2|91426.2|91458|91433|91450|91425|69
1641828450000|2022-01-10 15:27:30|91451|91426|91458.4|91433.4|91459.2|91434.2|91450.6|91425.6|60
1641828460000|2022-01-10 15:27:40|91458.3|91433.3|91459.2|91434.2|91459.3|91434.3|91452.6|91427.6|60
1641828470000|2022-01-10 15:27:50|91458.1|91433.1|91449.4|91424.4|91458.1|91433.1|91445.4|91420.4|62
1641828480000|2022-01-10 15:28:00|91452.9|91427.9|91457.3|91432.3|91466.3|91441.3|91452.3|91427.3|70
1641828490000|2022-01-10 15:28:10|91457.2|91432.2|91453.3|91428.3|91457.2|91432.2|91452|91427|48
1641828500000|2022-01-10 15:28:20|91453.4|91428.4|91449.6|91424.6|91453.7|91428.7|91436.1|91411.1|66
1641828510000|2022-01-10 15:28:30|91449.8|91424.8|91450.8|91425.8|91454.8|91429.8|91449.3|91424.3|50
1641828520000|2022-01-10 15:28:40|91451|91426|91455.5|91430.5|91455.8|91430.8|91450|91425|48
1641828530000|2022-01-10 15:28:50|91455.8|91430.8|91459.4|91434.4|91461.3|91436.3|91454.6|91429.6|51
1641828540000|2022-01-10 15:29:00|91459.6|91434.6|91467.8|91442.8|91468.9|91443.9|91458|91433|57
1641828550000|2022-01-10 15:29:10|91467.9|91442.9|91469.2|91444.2|91469.2|91444.2|91463.6|91438.6|65
1641828560000|2022-01-10 15:29:20|91469.8|91444.8|91465.5|91440.5|91471.7|91446.7|91465.5|91440.5|55
1641828570000|2022-01-10 15:29:30|91465.4|91440.4|91457.7|91432.7|91465.7|91440.7|91455.9|91430.9|58
1641828580000|2022-01-10 15:29:40|91457.6|91432.6|91446.2|91421.2|91457.6|91432.6|91444.9|91419.9|67
1641828590000|2022-01-10 15:29:50|91446.6|91421.6|91459.5|91434.5|91461.9|91436.9|91446.6|91421.6|64
1641828600000|2022-01-10 15:30:00|91459.6|91434.6|91463.6|91438.6|91464.9|91439.9|91459.1|91434.1|65
1641828610000|2022-01-10 15:30:10|91463.7|91438.7|91463.4|91438.4|91466|91441|91462.2|91437.2|55
1641828620000|2022-01-10 15:30:20|91463.5|91438.5|91447|91422|91463.6|91438.6|91446.2|91412.1|63
1641828630000|2022-01-10 15:30:30|91447.6|91422.6|91443.3|91418.3|91447.9|91422.9|91439.7|91414.7|57
1641828640000|2022-01-10 15:30:40|91440.6|91415.6|91426.3|91401.3|91444.2|91418.5|91425.4|91387.1|62
1641828650000|2022-01-10 15:30:50|91424.7|91399.7|91427.4|91402.4|91438.6|91402.4|91421|91388.3|58
1641828660000|2022-01-10 15:31:00|91427.7|91402.7|91428.1|91403.1|91431.2|91406.2|91427.5|91402.5|48
1641828670000|2022-01-10 15:31:10|91427.8|91402.8|91426.9|91401.9|91440.5|91406.1|91424.6|91390.5|54
1641828680000|2022-01-10 15:31:20|91426.7|91401.7|91422.1|91397.1|91426.9|91401.9|91417|91392|54
1641828690000|2022-01-10 15:31:30|91422.5|91397.5|91406.7|91381.7|91422.5|91397.5|91406.7|91381.7|65
1641828700000|2022-01-10 15:31:40|91406.6|91381.6|91398.9|91373.9|91415.2|91382.7|91397.7|91356.9|70
1641828710000|2022-01-10 15:31:50|91398.5|91373.5|91390.6|91365.6|91399|91374|91388.5|91363.5|67
1641828720000|2022-01-10 15:32:00|91390.4|91365.4|91391.7|91366.7|91392.1|91367.1|91390.1|91365.1|46
1641828730000|2022-01-10 15:32:10|91391.1|91366.1|91390.8|91365.8|91392|91367|91386|91361|48
1641828740000|2022-01-10 15:32:20|91391.1|91366.1|91388.5|91363.5|91392.1|91367.1|91386.7|91361.7|57
1641828750000|2022-01-10 15:32:30|91388.4|91363.4|91387.6|91362.6|91391.8|91366.8|91386.2|91361.2|50
1641828760000|2022-01-10 15:32:40|91387.9|91362.9|91384.4|91359.4|91390.7|91365.7|91384|91359|56
1641828770000|2022-01-10 15:32:50|91383.9|91358.9|91384.8|91359.8|91386.2|91361.2|91382.8|91357.8|57
1641828780000|2022-01-10 15:33:00|91384.4|91359.4|91379.9|91354.9|91385.5|91360.5|91376|91351|56
1641828790000|2022-01-10 15:33:10|91379.8|91354.8|91369.7|91344.7|91381.4|91356.4|91369.3|91344.3|59
1641828800000|2022-01-10 15:33:20|91369.1|91344.1|91368|91343|91369.9|91344.9|91365.2|91340.2|67
1641828810000|2022-01-10 15:33:30|91368.3|91343.3|91362.5|91337.5|91369.8|91344.8|91359.8|91334.8|59
1641828820000|2022-01-10 15:33:40|91362.7|91337.7|91374.8|91349.8|91380.7|91355.7|91362.7|91337.7|65
1641828830000|2022-01-10 15:33:50|91375.4|91350.4|91380.5|91355.5|91381.8|91356.8|91374.8|91349.8|55
1641828840000|2022-01-10 15:34:00|91380.8|91355.8|91384.6|91359.6|91388.2|91363.2|91375|91350|63
1641828850000|2022-01-10 15:34:10|91384.3|91359.3|91376.8|91351.8|91386.6|91361.6|91373.2|91348.2|59
1641828860000|2022-01-10 15:34:20|91377.2|91352.2|91374.7|91349.7|91377.9|91352.9|91372.7|91347.7|50
1641828870000|2022-01-10 15:34:30|91373.3|91348.3|91355.5|91330.5|91373.3|91348.3|91349.2|91324.2|66
1641828880000|2022-01-10 15:34:40|91355.6|91330.6|91364.3|91339.3|91364.3|91339.3|91344.1|91319.1|63
1641828890000|2022-01-10 15:34:50|91363.9|91338.9|91356.9|91331.9|91365.2|91340.2|91353.2|91328.2|54
1641828900000|2022-01-10 15:35:00|91358.9|91333.9|91362.3|91337.3|91362.5|91337.5|91353.6|91328.6|65
1641828910000|2022-01-10 15:35:10|91361.2|91336.2|91365|91340|91368.3|91343.3|91360.1|91335.1|55
1641828920000|2022-01-10 15:35:20|91364.9|91339.9|91368.2|91343.2|91371.3|91346.3|91364.9|91339.9|49
1641828930000|2022-01-10 15:35:30|91369.6|91344.6|91376.6|91351.6|91379|91354|91369.6|91344.6|58
1641828940000|2022-01-10 15:35:40|91377|91352|91373.5|91348.5|91383.6|91358.6|91372.1|91347.1|59
1641828950000|2022-01-10 15:35:50|91372.8|91347.8|91373.4|91348.4|91375.4|91350.4|91370.8|91345.8|58
1641828960000|2022-01-10 15:36:00|91373|91348|91368.5|91343.5|91375|91350|91367.7|91342.7|57
1641828970000|2022-01-10 15:36:10|91369.3|91344.3|91372.3|91347.3|91375.1|91350.1|91368.3|91343.3|52
1641828980000|2022-01-10 15:36:20|91372.5|91347.5|91367.8|91342.8|91375.4|91350.4|91364.3|91339.3|50
1641828990000|2022-01-10 15:36:30|91368|91343|91370.8|91345.8|91370.8|91345.8|91360.9|91335.9|65
1641829000000|2022-01-10 15:36:40|91371|91346|91368.7|91343.7|91375|91350|91366.7|91341.7|59
1641829010000|2022-01-10 15:36:50|91366.8|91341.8|91364.6|91339.6|91368.1|91343.1|91362.5|91337.5|66
1641829020000|2022-01-10 15:37:00|91365.2|91340.2|91372.6|91347.6|91377.8|91352.8|91364.4|91339.4|65
1641829030000|2022-01-10 15:37:10|91372.8|91347.8|91382.7|91357.7|91384|91359|91369.7|91344.7|51
1641829040000|2022-01-10 15:37:20|91383.1|91358.1|91393.1|91368.1|91394.3|91369.3|91383.1|91358.1|57
1641829050000|2022-01-10 15:37:30|91393.2|91368.2|91387.5|91362.5|91393.9|91368.9|91386.7|91361.7|54
1641829060000|2022-01-10 15:37:40|91387.6|91362.6|91387.1|91362.1|91388.7|91363.7|91383.9|91358.9|43
1641829070000|2022-01-10 15:37:50|91388.2|91363.2|91388.3|91363.3|91388.9|91363.9|91387.2|91362.2|27
1641829080000|2022-01-10 15:38:00|91388.4|91363.4|91408.5|91383.5|91408.5|91383.5|91388.1|91363.1|55
1641829090000|2022-01-10 15:38:10|91410.6|91385.6|91396.7|91371.7|91410.6|91385.6|91393.2|91368.2|55
1641829100000|2022-01-10 15:38:20|91396.6|91371.6|91383.4|91358.4|91396.6|91371.6|91382.8|91357.8|49
1641829110000|2022-01-10 15:38:30|91384.2|91359.2|91378.3|91353.3|91387.4|91362.4|91376.5|91351.5|63
1641829120000|2022-01-10 15:38:40|91375.6|91350.6|91345.4|91320.4|91375.6|91350.6|91345.4|91320.4|65
1641829130000|2022-01-10 15:38:50|91341.4|91316.4|91330.3|91305.3|91348.4|91323.4|91327.2|91302.2|66
1641829140000|2022-01-10 15:39:00|91332|91307|91327.1|91302.1|91342.4|91317.4|91327.1|91302.1|69
1641829150000|2022-01-10 15:39:10|91325.9|91300.9|91347.1|91322.1|91348.1|91323.1|91320.7|91295.7|68
1641829160000|2022-01-10 15:39:20|91346.9|91321.9|91352.8|91327.8|91355.3|91330.3|91346.9|91321.9|49
1641829170000|2022-01-10 15:39:30|91352.7|91327.7|91357.3|91332.3|91357.4|91332.4|91349.7|91324.7|47
1641829180000|2022-01-10 15:39:40|91357|91332|91346.8|91321.8|91357|91332|91346.8|91321.8|48
1641829190000|2022-01-10 15:39:50|91347.7|91322.7|91342.7|91317.7|91351.3|91326.3|91342|91317|57
1641829200000|2022-01-10 15:40:00|91341.7|91316.7|91338.8|91313.8|91342.1|91317.1|91338.6|91313.6|53
1641829210000|2022-01-10 15:40:10|91338.3|91313.3|91308.5|91283.5|91348|91323|91305.7|91269.6|62
1641829220000|2022-01-10 15:40:20|91308.7|91283.7|91300.6|91275.6|91314.2|91283.7|91299.2|91262.9|56
1641829230000|2022-01-10 15:40:30|91301.2|91276.2|91304|91279|91307.1|91282.1|91300.9|91275.9|56
1641829240000|2022-01-10 15:40:40|91304.2|91279.2|91252.1|91227.1|91311.9|91286.3|91248.6|91213.5|68
1641829250000|2022-01-10 15:40:50|91251.6|91226.6|91250.3|91225.3|91257.7|91232.7|91249.5|91224.5|64
1641829260000|2022-01-10 15:41:00|91249.4|91224.4|91263.6|91238.6|91265.2|91240.2|91249.4|91224.4|61
1641829270000|2022-01-10 15:41:10|91263.7|91238.7|91273.3|91248.3|91273.9|91248.9|91263.7|91238.7|62
1641829280000|2022-01-10 15:41:20|91272.7|91247.7|91278.2|91253.2|91293|91257.8|91272.7|91243|61
1641829290000|2022-01-10 15:41:30|91278.5|91253.5|91301.7|91251.7|91305.4|91262.1|91271.4|91243.8|69
1641829300000|2022-01-10 15:41:40|91301.6|91251.6|91297|91272|91305.2|91272|91287.3|91247.8|64
1641829310000|2022-01-10 15:41:50|91296.5|91271.5|91322.5|91272.5|91325.1|91284.9|91296.5|91262.1|60
1641829320000|2022-01-10 15:42:00|91322.4|91272.4|91300.5|91275.5|91323.1|91285.1|91299.6|91263.6|62
1641829330000|2022-01-10 15:42:10|91301.7|91276.7|91304.6|91279.6|91313.1|91281.2|91297.3|91261.9|55
1641829340000|2022-01-10 15:42:20|91305.9|91280.9|91308.9|91283.9|91309.1|91284.1|91305.9|91280.9|52
1641829350000|2022-01-10 15:42:30|91309.3|91284.3|91316.3|91291.3|91326.7|91292.7|91308.5|91276|54
1641829360000|2022-01-10 15:42:40|91316.7|91291.7|91309.6|91284.6|91317.3|91292.3|91308.9|91283.9|53
1641829370000|2022-01-10 15:42:50|91309.4|91284.4|91311.6|91286.6|91312.9|91287.9|91309.4|91284.4|39
1641829380000|2022-01-10 15:43:00|91311.4|91286.4|91342.9|91317.9|91343.6|91318.6|91310|91285|44
1641829390000|2022-01-10 15:43:10|91343.5|91318.5|91332.1|91307.1|91343.5|91318.5|91330.9|91305.9|71
1641829400000|2022-01-10 15:43:20|91332.7|91307.7|91301.7|91251.7|91333.8|91308.8|91291.6|91251.7|73
1641829410000|2022-01-10 15:43:30|91302|91252|91293.5|91268.5|91321.9|91282.1|91293.5|91252|68
1641829420000|2022-01-10 15:43:40|91294.6|91269.6|91292.8|91242.8|91308.3|91269.6|91279.1|91239.1|67
1641829430000|2022-01-10 15:43:50|91292.6|91242.6|91266.9|91241.9|91304.5|91264.8|91265.6|91240.6|76
1641829440000|2022-01-10 15:44:00|91270.7|91245.7|91273.1|91248.1|91298|91257.4|91269.3|91233|70
1641829450000|2022-01-10 15:44:10|91272.9|91247.9|91281.5|91256.5|91290.9|91259.4|91272.8|91240.9|63
1641829460000|2022-01-10 15:44:20|91281.6|91256.6|91296.5|91246.5|91296.5|91259.7|91278.3|91245.6|54
1641829470000|2022-01-10 15:44:30|91295.5|91245.5|91280.3|91255.3|91298.3|91259.5|91279.5|91244.8|50
1641829480000|2022-01-10 15:44:40|91278|91253|91284.6|91259.6|91285.7|91260.7|91276.9|91251.9|61
1641829490000|2022-01-10 15:44:50|91284.8|91259.8|91282|91257|91286.3|91261.3|91281.4|91256.4|41
1641829500000|2022-01-10 15:45:00|91281.6|91256.6|91287.8|91262.8|91288.2|91263.2|91280.2|91255.2|52
1641829510000|2022-01-10 15:45:10|91288.1|91263.1|91280.3|91255.3|91292.6|91263.2|91274.5|91241|51
1641829520000|2022-01-10 15:45:20|91281.6|91256.6|91284.4|91259.4|91295.9|91260.8|91280.1|91245.9|53
1641829530000|2022-01-10 15:45:30|91284.2|91259.2|91292.2|91267.2|91294.9|91269.9|91283.3|91258.3|62
1641829540000|2022-01-10 15:45:40|91292|91267|91294.7|91269.7|91296|91271|91289|91264|49
1641829550000|2022-01-10 15:45:50|91294.8|91269.8|91299.7|91274.7|91301.1|91276.1|91293.9|91268.9|53
1641829560000|2022-01-10 15:46:00|91299.2|91274.2|91293.3|91268.3|91300.2|91275.2|91291.1|91266.1|61
1641829570000|2022-01-10 15:46:10|91293.4|91268.4|91300.4|91275.4|91301.8|91276.8|91292.1|91267.1|50
1641829580000|2022-01-10 15:46:20|91300.8|91275.8|91299.4|91274.4|91315.7|91278.5|91298|91265.7|56
1641829590000|2022-01-10 15:46:30|91299|91274|91297|91272|91299.9|91274.9|91297|91272|49
1641829600000|2022-01-10 15:46:40|91297.2|91272.2|91294.1|91269.1|91297.6|91272.6|91281.1|91244.4|65
1641829610000|2022-01-10 15:46:50|91293.5|91268.5|91291.3|91266.3|91294.4|91269.4|91288.3|91263.3|48
1641829620000|2022-01-10 15:47:00|91291|91266|91288.7|91263.7|91293.6|91268.6|91285.4|91260.4|51
1641829630000|2022-01-10 15:47:10|91287.9|91262.9|91275.2|91250.2|91289.8|91264.8|91273.7|91248.7|52
1641829640000|2022-01-10 15:47:20|91275.3|91250.3|91261.9|91236.9|91286.1|91250.6|91261.9|91228|47
1641829650000|2022-01-10 15:47:30|91260.8|91235.8|91274.7|91249.7|91279.6|91249.9|91260.8|91229.6|64
1641829660000|2022-01-10 15:47:40|91273.7|91248.7|91252.4|91227.4|91277.8|91252.8|91252|91227|67
1641829670000|2022-01-10 15:47:50|91252.5|91227.5|91251.9|91226.9|91254.4|91229.4|91249|91224|55
1641829680000|2022-01-10 15:48:00|91252.2|91227.2|91259.3|91234.3|91261.9|91236.9|91252.2|91227.2|52
1641829690000|2022-01-10 15:48:10|91259.4|91234.4|91266.8|91241.8|91266.8|91241.8|91254.3|91229.3|58
1641829700000|2022-01-10 15:48:20|91266.6|91241.6|91277.6|91252.6|91280.4|91255.4|91264.1|91230.2|61
1641829710000|2022-01-10 15:48:30|91277.1|91252.1|91288.9|91263.9|91288.9|91263.9|91277.1|91252.1|57
1641829720000|2022-01-10 15:48:40|91289.3|91264.3|91273.8|91248.8|91290.1|91264.3|91269.5|91232.1|54
1641829730000|2022-01-10 15:48:50|91274|91249|91275.2|91250.2|91284.2|91251|91270.5|91234.2|58
1641829740000|2022-01-10 15:49:00|91275.1|91250.1|91280.4|91255.4|91291.5|91255.4|91271.7|91241.5|51
1641829750000|2022-01-10 15:49:10|91280.1|91255.1|91285.3|91260.3|91285.3|91260.3|91279.4|91254.4|47
1641829760000|2022-01-10 15:49:20|91285.4|91260.4|91284.9|91259.9|91287.1|91262.1|91284|91259|46
1641829770000|2022-01-10 15:49:30|91282.7|91257.7|91276.2|91251.2|91284|91259|91275|91250|63
1641829780000|2022-01-10 15:49:40|91275.1|91250.1|91262.8|91237.8|91280|91250.3|91260.4|91229.5|62
1641829790000|2022-01-10 15:49:50|91263.2|91238.2|91260.3|91235.3|91263.2|91238.2|91257.8|91232.8|36
1641829800000|2022-01-10 15:50:00|91262.3|91237.3|91253.7|91228.7|91272.9|91237.3|91248.7|91222.9|62
1641829810000|2022-01-10 15:50:10|91252.9|91227.9|91245.4|91220.4|91254.2|91229.2|91243.7|91218.7|65
1641829820000|2022-01-10 15:50:20|91246|91221|91239.1|91214.1|91252|91221|91229.5|91202|73
1641829830000|2022-01-10 15:50:30|91239.2|91214.2|91237.4|91212.4|91239.7|91214.7|91233.4|91208.4|54
1641829840000|2022-01-10 15:50:40|91237.5|91212.5|91249.7|91224.7|91264|91228.5|91231.3|91206.3|63
1641829850000|2022-01-10 15:50:50|91248.6|91223.6|91253.2|91228.2|91267.1|91229.3|91246.4|91215.2|55
1641829860000|2022-01-10 15:51:00|91251.8|91226.8|91280.1|91230.1|91282.8|91239.6|91251.8|91220.3|59
1641829870000|2022-01-10 15:51:10|91280.6|91230.6|91272.7|91247.7|91288.9|91249.5|91268.3|91230.6|59
1641829880000|2022-01-10 15:51:20|91272.6|91247.6|91277.1|91252.1|91277.1|91252.1|91270.3|91245.3|56
1641829890000|2022-01-10 15:51:30|91279.8|91254.8|91285.3|91260.3|91299.8|91264.4|91279.8|91240.6|56
1641829900000|2022-01-10 15:51:40|91285.1|91260.1|91295.9|91245.9|91298.9|91261.3|91278|91240.5|64
1641829910000|2022-01-10 15:51:50|91293.6|91243.6|91293.5|91243.5|91300.9|91263|91280.2|91241.6|66
1641829920000|2022-01-10 15:52:00|91293.8|91243.8|91285.1|91260.1|91296.9|91260.1|91282.2|91243.8|51
1641829930000|2022-01-10 15:52:10|91284.6|91259.6|91296|91246|91296|91259.6|91274|91246|62
1641829940000|2022-01-10 15:52:20|91295.6|91245.6|91283.4|91258.4|91298.2|91265.4|91282.1|91243.2|63
1641829950000|2022-01-10 15:52:30|91282.7|91257.7|91278.7|91253.7|91283.7|91258.7|91275.9|91250.9|54
1641829960000|2022-01-10 15:52:40|91278.6|91253.6|91284.3|91234.3|91284.8|91254.3|91272.5|91234.3|59
1641829970000|2022-01-10 15:52:50|91284.7|91234.7|91274.3|91249.3|91289.6|91249.3|91269|91234.7|51
1641829980000|2022-01-10 15:53:00|91273.2|91248.2|91273.1|91248.1|91280.5|91255.5|91273.1|91248.1|62
1641829990000|2022-01-10 15:53:10|91271.6|91246.6|91268.7|91243.7|91271.6|91246.6|91267.4|91242.4|58
1641830000000|2022-01-10 15:53:20|91269|91244|91269.6|91244.6|91282.9|91250|91269|91232.5|56
1641830010000|2022-01-10 15:53:30|91269.5|91244.5|91272.5|91247.5|91273.4|91248.4|91269.5|91244.5|49
1641830020000|2022-01-10 15:53:40|91271.8|91246.8|91272.2|91247.2|91274.2|91249.2|91270.1|91245.1|46
1641830030000|2022-01-10 15:53:50|91272.8|91247.8|91275.5|91250.5|91281|91256|91271.7|91246.7|57
1641830040000|2022-01-10 15:54:00|91275.4|91250.4|91281.5|91256.5|91281.5|91256.5|91271.4|91246.4|56
1641830050000|2022-01-10 15:54:10|91283.4|91258.4|91273.2|91248.2|91286.2|91261.2|91272|91247|58
1641830060000|2022-01-10 15:54:20|91272.8|91247.8|91276.4|91226.4|91283.1|91247.8|91271.5|91221.5|66
1641830070000|2022-01-10 15:54:30|91276|91226|91282.6|91232.6|91283.6|91233.6|91276|91226|58
1641830080000|2022-01-10 15:54:40|91282.5|91232.5|91287.3|91237.3|91288.1|91238.1|91280.4|91230.4|52
1641830090000|2022-01-10 15:54:50|91287.9|91237.9|91273.5|91248.5|91291|91253.9|91273.5|91237.8|53
1641830100000|2022-01-10 15:55:00|91274.4|91249.4|91267.5|91242.5|91274.4|91249.4|91264.3|91239.3|61
1641830110000|2022-01-10 15:55:10|91267.6|91242.6|91269.2|91244.2|91271.1|91246.1|91266.8|91241.8|49
1641830120000|2022-01-10 15:55:20|91269.3|91244.3|91268.1|91243.1|91272.7|91247.7|91267.8|91242.8|39
1641830130000|2022-01-10 15:55:30|91267.9|91242.9|91270.4|91245.4|91271.3|91246.3|91259.7|91234.7|52
1641830140000|2022-01-10 15:55:40|91268.7|91243.7|91271.1|91246.1|91272.3|91247.3|91266.5|91241.5|43
1641830150000|2022-01-10 15:55:50|91271.3|91246.3|91277.2|91252.2|91277.8|91252.8|91271.3|91246.3|62
1641830160000|2022-01-10 15:56:00|91276.9|91251.9|91277.8|91252.8|91278.6|91253.6|91274.6|91249.6|48
1641830170000|2022-01-10 15:56:10|91278.9|91253.9|91284.8|91259.8|91285.4|91260.4|91273.2|91248.2|64
1641830180000|2022-01-10 15:56:20|91285|91260|91278.9|91253.9|91285|91260|91273.3|91248.3|52
1641830190000|2022-01-10 15:56:30|91278.8|91253.8|91302.1|91277.1|91304.8|91279.8|91278.6|91253.6|53
1641830200000|2022-01-10 15:56:40|91302|91277|91315.7|91265.7|91316.5|91277|91294.7|91263.9|68
1641830210000|2022-01-10 15:56:50|91316|91266|91304.5|91279.5|91317|91283.4|91304.5|91265.5|53
1641830220000|2022-01-10 15:57:00|91304.2|91279.2|91297.5|91247.5|91305.9|91279.2|91295|91245.7|63
1641830230000|2022-01-10 15:57:10|91297.4|91247.4|91308|91258|91308|91258|91297.4|91247.4|55
1641830240000|2022-01-10 15:57:20|91308.1|91258.1|91306.6|91256.6|91309.7|91269.8|91294.7|91252.5|53
1641830250000|2022-01-10 15:57:30|91306.9|91256.9|91303|91278|91312.7|91279.3|91295.1|91256.9|73
1641830260000|2022-01-10 15:57:40|91302.4|91277.4|91289.8|91264.8|91309|91280.4|91289.8|91253.6|68
1641830270000|2022-01-10 15:57:50|91292.7|91267.7|91284.3|91259.3|91295.9|91270.9|91284.3|91259.3|75
1641830280000|2022-01-10 15:58:00|91284.5|91259.5|91288.7|91238.7|91289.2|91261.8|91273.7|91236.4|73
1641830290000|2022-01-10 15:58:10|91290|91240|91284.4|91259.4|91290|91260.1|91273.4|91238.6|61
1641830300000|2022-01-10 15:58:20|91284.6|91259.6|91278.7|91253.7|91285.8|91260.8|91273.3|91248.3|68
1641830310000|2022-01-10 15:58:30|91278.6|91253.6|91300.7|91275.7|91301.5|91276.5|91278.6|91253.6|69
1641830320000|2022-01-10 15:58:40|91301.7|91276.7|91302.8|91277.8|91307.5|91282.5|91297.4|91272.4|60
1641830330000|2022-01-10 15:58:50|91302.5|91277.5|91296.8|91271.8|91302.5|91277.5|91296.5|91271.5|57
1641830340000|2022-01-10 15:59:00|91297.3|91272.3|91291.9|91266.9|91297.3|91272.3|91291.1|91266.1|51
1641830350000|2022-01-10 15:59:10|91291.8|91266.8|91288.1|91263.1|91292.5|91267.5|91280.1|91255.1|61
1641830360000|2022-01-10 15:59:20|91290.1|91265.1|91287|91262|91294.7|91269.7|91286.4|91261.4|60
1641830370000|2022-01-10 15:59:30|91287.6|91262.6|91295.6|91270.6|91295.9|91270.9|91287.2|91262.2|56
1641830380000|2022-01-10 15:59:40|91296.5|91271.5|91301.3|91276.3|91301.9|91276.9|91296.3|91271.3|63
1641830390000|2022-01-10 15:59:50|91301.1|91276.1|91298.9|91273.9|91301.1|91276.1|91296.2|91271.2|58
1641830400000|2022-01-10 16:00:00|91298.8|91273.8|91316.8|91266.8|91317|91277.6|91298.8|91260.9|64
1641830410000|2022-01-10 16:00:10|91316.9|91266.9|91320.9|91270.9|91321.5|91282.3|91300|91263.6|59
1641830420000|2022-01-10 16:00:20|91320.7|91270.7|91315.9|91265.9|91324|91274|91313.7|91263.7|63
1641830430000|2022-01-10 16:00:30|91316.1|91266.1|91308.5|91258.5|91317.4|91267.4|91306.3|91256.3|63
1641830440000|2022-01-10 16:00:40|91308.9|91258.9|91312|91262|91313.6|91263.6|91308.8|91258.8|66
1641830450000|2022-01-10 16:00:50|91312.2|91262.2|91306.1|91256.1|91312.2|91262.2|91300.1|91250.1|67
1641830460000|2022-01-10 16:01:00|91306.4|91256.4|91305.7|91255.7|91306.4|91256.4|91302.9|91252.9|57
1641830470000|2022-01-10 16:01:10|91305.5|91255.5|91284.3|91259.3|91306.8|91262.9|91282|91251|68
1641830480000|2022-01-10 16:01:20|91284|91259|91294.8|91269.8|91305.5|91274.4|91284|91252.8|65
1641830490000|2022-01-10 16:01:30|91295.3|91270.3|91288|91263|91297.3|91272.3|91284.5|91259.5|62
1641830500000|2022-01-10 16:01:40|91288.9|91263.9|91302.7|91252.7|91306|91270.3|91288|91252|59
1641830510000|2022-01-10 16:01:50|91302.3|91252.3|91297.1|91272.1|91304.3|91273.2|91293.3|91252.2|66
1641830520000|2022-01-10 16:02:00|91297.7|91272.7|91297.8|91272.8|91299.5|91274.5|91297.3|91272.3|56
1641830530000|2022-01-10 16:02:10|91297.9|91272.9|91304.8|91279.8|91304.8|91279.8|91294.9|91269.9|58
1641830540000|2022-01-10 16:02:20|91304|91279|91312.1|91287.1|91330.8|91292.6|91303|91278|70
1641830550000|2022-01-10 16:02:30|91312.9|91287.9|91321.5|91271.5|91324.8|91287.9|91310.6|91271.1|53
1641830560000|2022-01-10 16:02:40|91320.8|91270.8|91318.3|91268.3|91320.8|91270.8|91315.1|91265.1|62
1641830570000|2022-01-10 16:02:50|91318.1|91268.1|91320.9|91270.9|91321.4|91271.4|91315.2|91265.2|58
1641830580000|2022-01-10 16:03:00|91321.1|91271.1|91318.8|91268.8|91322.5|91272.5|91318|91268|56
1641830590000|2022-01-10 16:03:10|91318.6|91268.6|91310|91285|91325.3|91285|91308.8|91267|66
1641830600000|2022-01-10 16:03:20|91309.3|91284.3|91324.9|91274.9|91324.9|91287.9|91308|91274.9|50
1641830610000|2022-01-10 16:03:30|91325.1|91275.1|91328.9|91278.9|91338.4|91297.1|91319.6|91275.1|62
1641830620000|2022-01-10 16:03:40|91329.3|91279.3|91327.8|91277.8|91331|91281|91326.3|91276.3|52
1641830630000|2022-01-10 16:03:50|91327.2|91277.2|91328|91278|91328.8|91293.5|91314.9|91274.6|57
1641830640000|2022-01-10 16:04:00|91331.4|91281.4|91328|91303|91345.1|91309.3|91326.6|91280.8|65
1641830650000|2022-01-10 16:04:10|91329|91304|91329.8|91304.8|91333.8|91308.8|91325.5|91300.5|55
1641830660000|2022-01-10 16:04:20|91326.9|91301.9|91332.7|91307.7|91333|91308|91324|91299|55
1641830670000|2022-01-10 16:04:30|91332.8|91307.8|91328.9|91303.9|91332.8|91307.8|91326.8|91301.8|55
1641830680000|2022-01-10 16:04:40|91328.5|91303.5|91330|91305|91331.7|91306.7|91327.9|91302.9|44
1641830690000|2022-01-10 16:04:50|91329.7|91304.7|91331.9|91306.9|91333.9|91308.9|91327.5|91302.5|53
1641830700000|2022-01-10 16:05:00|91331.3|91306.3|91335.1|91310.1|91345.5|91311.7|91329.5|91291.2|60
1641830710000|2022-01-10 16:05:10|91336.5|91311.5|91339.1|91314.1|91340.3|91315.3|91334.8|91309.8|58
1641830720000|2022-01-10 16:05:20|91338.9|91313.9|91337.1|91312.1|91340.2|91315.2|91336.2|91311.2|43
1641830730000|2022-01-10 16:05:30|91336.6|91311.6|91339.1|91314.1|91339.3|91314.3|91336.6|91311.6|33
1641830740000|2022-01-10 16:05:40|91339.3|91314.3|91341.1|91316.1|91342|91317|91337.5|91312.5|37
1641830750000|2022-01-10 16:05:50|91340.9|91315.9|91339.1|91314.1|91341.2|91316.2|91339.1|91314.1|33
1641830760000|2022-01-10 16:06:00|91339|91314|91333.9|91308.9|91339.1|91314.1|91333.9|91308.9|52
1641830770000|2022-01-10 16:06:10|91334|91309|91330|91305|91334.5|91309.5|91326.4|91301.4|44
1641830780000|2022-01-10 16:06:20|91330.1|91305.1|91325.1|91300.1|91331|91306|91321.6|91296.6|50
1641830790000|2022-01-10 16:06:30|91325.6|91300.6|91324.2|91299.2|91330.1|91305.1|91323.5|91298.5|49
1641830800000|2022-01-10 16:06:40|91324.4|91299.4|91328.2|91303.2|91330.4|91305.4|91324.4|91299.4|56
1641830810000|2022-01-10 16:06:50|91327.5|91302.5|91327|91302|91329.4|91304.4|91326|91301|50
1641830820000|2022-01-10 16:07:00|91327.6|91302.6|91316.9|91291.9|91332.1|91303.6|91315.6|91276.4|56
1641830830000|2022-01-10 16:07:10|91316.8|91291.8|91315.6|91290.6|91317.9|91292.9|91313.4|91288.4|52
1641830840000|2022-01-10 16:07:20|91318|91293|91319.8|91294.8|91320.9|91295.9|91317.7|91292.7|48
1641830850000|2022-01-10 16:07:30|91319.7|91294.7|91326.9|91276.9|91327.9|91295.3|91313.3|91275.6|46
1641830860000|2022-01-10 16:07:40|91327.5|91277.5|91314.1|91289.1|91330.5|91293.8|91313.7|91276.5|48
1641830870000|2022-01-10 16:07:50|91314.2|91289.2|91309.2|91284.2|91314.4|91289.4|91308.7|91283.7|49
1641830880000|2022-01-10 16:08:00|91308.9|91283.9|91308.1|91283.1|91310.5|91285.5|91306.5|91281.5|57
1641830890000|2022-01-10 16:08:10|91309.2|91284.2|91314.5|91264.5|91315.3|91284.3|91300.5|91263.1|59
1641830900000|2022-01-10 16:08:20|91314.9|91264.9|91311.2|91261.2|91315.3|91265.3|91310.4|91260.4|47
1641830910000|2022-01-10 16:08:30|91311.6|91261.6|91306|91281|91316.3|91283.7|91301.9|91261.4|58
1641830920000|2022-01-10 16:08:40|91305.6|91280.6|91306.3|91281.3|91306.9|91281.9|91304.6|91279.6|26
1641830930000|2022-01-10 16:08:50|91304.9|91279.9|91310.7|91260.7|91314.6|91280.4|91300.8|91260.7|50
1641830940000|2022-01-10 16:09:00|91310.6|91260.6|91310.5|91260.5|91313.2|91263.2|91310.1|91260.1|41
1641830950000|2022-01-10 16:09:10|91310.4|91260.4|91301.7|91251.7|91311|91261|91300.9|91250.9|47
1641830960000|2022-01-10 16:09:20|91301.6|91251.6|91300.9|91250.9|91303.3|91253.3|91298.9|91248.9|52
1641830970000|2022-01-10 16:09:30|91300.8|91250.8|91299.7|91249.7|91306.9|91256.9|91297.8|91247.8|62
1641830980000|2022-01-10 16:09:40|91300.2|91250.2|91298.3|91248.3|91300.2|91250.2|91296.5|91246.5|51
1641830990000|2022-01-10 16:09:50|91298.6|91248.6|91279.9|91254.9|91299.7|91258.8|91278.8|91246.2|60
1641831000000|2022-01-10 16:10:00|91280.5|91255.5|91276|91251|91292.2|91257.5|91275.9|91239.1|70
1641831010000|2022-01-10 16:10:10|91276.5|91251.5|91269.6|91244.6|91276.6|91251.6|91267.5|91242.5|59
1641831020000|2022-01-10 16:10:20|91270.1|91245.1|91284.5|91234.5|91284.5|91247.2|91270|91232.4|40
1641831030000|2022-01-10 16:10:30|91284.4|91234.4|91259|91234|91284.4|91237.5|91257.8|91228.4|50
1641831040000|2022-01-10 16:10:40|91258.7|91233.7|91259.5|91234.5|91260.6|91235.6|91258.3|91233.3|54
1641831050000|2022-01-10 16:10:50|91259.4|91234.4|91262.6|91237.6|91264|91239|91259.3|91234.3|62
1641831060000|2022-01-10 16:11:00|91263.7|91238.7|91266.5|91241.5|91266.9|91241.9|91261.1|91236.1|66
1641831070000|2022-01-10 16:11:10|91266.7|91241.7|91262.6|91237.6|91266.8|91241.8|91257.6|91232.6|56
1641831080000|2022-01-10 16:11:20|91262.5|91237.5|91262|91237|91263.1|91238.1|91261.5|91236.5|44
1641831090000|2022-01-10 16:11:30|91261.9|91236.9|91252.8|91227.8|91261.9|91236.9|91252.8|91227.8|35
1641831100000|2022-01-10 16:11:40|91253.1|91228.1|91265.3|91240.3|91266.7|91241.7|91253|91228|61
1641831110000|2022-01-10 16:11:50|91265.2|91240.2|91262.6|91237.6|91265.7|91240.7|91261.6|91236.6|47
1641831120000|2022-01-10 16:12:00|91263.7|91238.7|91263.2|91238.2|91264.8|91239.8|91258.4|91233.4|54
1641831130000|2022-01-10 16:12:10|91263.4|91238.4|91260.3|91235.3|91264.8|91239.8|91256|91231|51
1641831140000|2022-01-10 16:12:20|91260.2|91235.2|91259.2|91234.2|91262.9|91237.9|91258.2|91233.2|53
1641831150000|2022-01-10 16:12:30|91259.5|91234.5|91258.8|91233.8|91260.9|91235.9|91256.8|91231.8|54
1641831160000|2022-01-10 16:12:40|91258.7|91233.7|91254|91229|91265.5|91234|91254|91215.5|35
1641831170000|2022-01-10 16:12:50|91251.8|91226.8|91261|91236|91261.9|91236.9|91251.8|91226.8|53
1641831180000|2022-01-10 16:13:00|91261.2|91236.2|91249.2|91224.2|91262.5|91237.5|91246.6|91221.6|55
1641831190000|2022-01-10 16:13:10|91249|91224|91258.8|91233.8|91272.6|91235.5|91249|91220.9|53
1641831200000|2022-01-10 16:13:20|91258.9|91233.9|91253.3|91228.3|91262.1|91237.1|91253.3|91228.3|39
1641831210000|2022-01-10 16:13:30|91253.6|91228.6|91260.4|91235.4|91261.9|91236.9|91253.4|91228.4|54
1641831220000|2022-01-10 16:13:40|91260.3|91235.3|91267.5|91217.5|91268.3|91236.8|91254.8|91216.8|49
1641831230000|2022-01-10 16:13:50|91266.7|91216.7|91259|91209|91267.2|91217.2|91258.8|91208.8|55
1641831240000|2022-01-10 16:14:00|91258.3|91208.3|91237.7|91212.7|91258.3|91216|91237.7|91205.1|54
1641831250000|2022-01-10 16:14:10|91237.9|91212.9|91232.6|91207.6|91239.8|91214.8|91228.9|91203.9|47
1641831260000|2022-01-10 16:14:20|91235.1|91210.1|91238|91213|91240.3|91215.3|91231.1|91206.1|71
1641831270000|2022-01-10 16:14:30|91235.8|91210.8|91229.8|91204.8|91236.8|91211.8|91228.9|91203.9|57
1641831280000|2022-01-10 16:14:40|91229.7|91204.7|91227.4|91202.4|91230.4|91205.4|91226.8|91201.8|44
1641831290000|2022-01-10 16:14:50|91227.1|91202.1|91230|91205|91232.2|91207.2|91222.8|91197.8|52
1641831300000|2022-01-10 16:15:00|91229.6|91204.6|91227.8|91202.8|91234.6|91209.6|91225.6|91200.6|67
1641831310000|2022-01-10 16:15:10|91227.5|91202.5|91220.4|91195.4|91229.6|91204.6|91220.3|91195.3|55
1641831320000|2022-01-10 16:15:20|91220.7|91195.7|91220.2|91195.2|91221.1|91196.1|91219.7|91194.7|36
1641831330000|2022-01-10 16:15:30|91220.4|91195.4|91223.8|91198.8|91224.9|91199.9|91220|91195|34
1641831340000|2022-01-10 16:15:40|91223.2|91198.2|91221|91196|91224.4|91199.4|91219.1|91194.1|32
1641831350000|2022-01-10 16:15:50|91220.2|91195.2|91217.4|91192.4|91223.2|91198.2|91215.7|91190.7|56
1641831360000|2022-01-10 16:16:00|91217.1|91192.1|91221.4|91196.4|91221.4|91196.4|91211.3|91186.3|61
1641831370000|2022-01-10 16:16:10|91222.8|91197.8|91221.1|91196.1|91227.1|91202.1|91220.5|91195.5|52
1641831380000|2022-01-10 16:16:20|91220.9|91195.9|91221.1|91196.1|91229.3|91204.3|91219.5|91194.5|58
1641831390000|2022-01-10 16:16:30|91222|91197|91221.1|91196.1|91222.4|91197.4|91218.1|91193.1|48
1641831400000|2022-01-10 16:16:40|91221.5|91196.5|91221.4|91196.4|91224.1|91199.1|91220.4|91195.4|45
1641831410000|2022-01-10 16:16:50|91221.7|91196.7|91216.6|91191.6|91221.7|91196.7|91215.6|91190.6|42
1641831420000|2022-01-10 16:17:00|91216.1|91191.1|91207.5|91182.5|91222.9|91192|91206.7|91172.3|44
1641831430000|2022-01-10 16:17:10|91207.6|91182.6|91209.3|91184.3|91209.6|91184.6|91204.3|91179.3|58
1641831440000|2022-01-10 16:17:20|91210|91185|91201.6|91176.6|91216.8|91185.6|91201.5|91164.3|44
1641831450000|2022-01-10 16:17:30|91201.9|91176.9|91202.7|91177.7|91204.1|91179.1|91198|91173|45
1641831460000|2022-01-10 16:17:40|91203.7|91178.7|91204.2|91179.2|91207.8|91182.8|91203.7|91178.7|43
1641831470000|2022-01-10 16:17:50|91204.4|91179.4|91201.6|91176.6|91205.1|91180.1|91200.4|91175.4|49
1641831480000|2022-01-10 16:18:00|91201.1|91176.1|91205.1|91180.1|91205.4|91180.4|91200.1|91175.1|51
1641831490000|2022-01-10 16:18:10|91205.8|91180.8|91193.2|91168.2|91206.5|91181.5|91193.2|91168.2|58
1641831500000|2022-01-10 16:18:20|91193.1|91168.1|91184.1|91159.1|91194.5|91169.5|91183.2|91158.2|60
1641831510000|2022-01-10 16:18:30|91183.4|91158.4|91183.6|91158.6|91185.1|91160.1|91182.5|91157.5|47
1641831520000|2022-01-10 16:18:40|91183.3|91158.3|91179.6|91154.6|91183.6|91158.6|91179.5|91154.5|59
1641831530000|2022-01-10 16:18:50|91177.7|91152.7|91179.2|91154.2|91182.9|91157.9|91177.5|91152.5|60
1641831540000|2022-01-10 16:19:00|91179.4|91154.4|91167.3|91142.3|91179.4|91154.4|91166.7|91141.7|51
1641831550000|2022-01-10 16:19:10|91167.7|91142.7|91165.8|91140.8|91170.6|91145.6|91164.2|91139.2|65
1641831560000|2022-01-10 16:19:20|91165.5|91140.5|91157.3|91132.3|91171.6|91146.6|91157.3|91132.3|59
1641831570000|2022-01-10 16:19:30|91156.8|91131.8|91153.4|91128.4|91158|91133|91151.4|91126.4|55
1641831580000|2022-01-10 16:19:40|91153.3|91128.3|91155|91130|91155|91130|91146|91121|60
1641831590000|2022-01-10 16:19:50|91155.4|91130.4|91156.3|91131.3|91156.6|91131.6|91152.4|91127.4|51
1641831600000|2022-01-10 16:20:00|91156.6|91131.6|91158.2|91133.2|91161.3|91136.3|91155.6|91130.6|48
1641831610000|2022-01-10 16:20:10|91158.9|91133.9|91164.5|91139.5|91166.8|91141.8|91157.1|91132.1|51
1641831620000|2022-01-10 16:20:20|91163.7|91138.7|91168.4|91143.4|91168.6|91143.6|91162.1|91137.1|56
1641831630000|2022-01-10 16:20:30|91168.5|91143.5|91171.7|91146.7|91172.2|91147.2|91167.4|91142.4|43
1641831640000|2022-01-10 16:20:40|91172.2|91147.2|91174.8|91149.8|91175|91150|91171.9|91146.9|45
1641831650000|2022-01-10 16:20:50|91175.3|91150.3|91180.1|91155.1|91188.7|91163.7|91174.9|91149.9|65
1641831660000|2022-01-10 16:21:00|91179.5|91154.5|91164.1|91139.1|91182.2|91157.2|91164.1|91139.1|58
1641831670000|2022-01-10 16:21:10|91164.5|91139.5|91152.2|91127.2|91166.1|91141.1|91150.4|91125.4|57
1641831680000|2022-01-10 16:21:20|91151|91126|91152.1|91127.1|91164.2|91129.8|91150.9|91113.5|36
1641831690000|2022-01-10 16:21:30|91152.4|91127.4|91146.3|91121.3|91153.2|91128.2|91146.2|91121.2|51
1641831700000|2022-01-10 16:21:40|91146.6|91121.6|91160|91110|91160.4|91123.9|91145.6|91109.3|49
1641831710000|2022-01-10 16:21:50|91160.3|91110.3|91161.5|91111.5|91162.8|91112.8|91160.3|91110.3|42
1641831720000|2022-01-10 16:22:00|91161.6|91111.6|91165.4|91115.4|91165.7|91115.7|91161.1|91111.1|41
1641831730000|2022-01-10 16:22:10|91165.6|91115.6|91170.9|91120.9|91171.1|91121.1|91164.4|91114.4|35
1641831740000|2022-01-10 16:22:20|91171.1|91121.1|91174.4|91124.4|91175|91125|91169.6|91119.6|55
1641831750000|2022-01-10 16:22:30|91175.1|91125.1|91163.7|91138.7|91180.4|91138.8|91163.7|91124.7|43
1641831760000|2022-01-10 16:22:40|91163.4|91138.4|91163.2|91138.2|91177.4|91140|91162.7|91123.5|45
1641831770000|2022-01-10 16:22:50|91163.1|91138.1|91161.7|91136.7|91164|91139|91148.4|91123.4|52
1641831780000|2022-01-10 16:23:00|91161.1|91136.1|91162.1|91137.1|91163.4|91138.4|91159|91134|51
1641831790000|2022-01-10 16:23:10|91161.9|91136.9|91164.5|91114.5|91166.2|91139.3|91154.3|91114.5|65
1641831800000|2022-01-10 16:23:20|91164.7|91114.7|91152.8|91127.8|91169|91127.8|91150.6|91113.4|56
1641831810000|2022-01-10 16:23:30|91152.6|91127.6|91147.2|91122.2|91163.4|91129.2|91145.6|91108.1|56
1641831820000|2022-01-10 16:23:40|91147.1|91122.1|91143.9|91118.9|91149.1|91124.1|91143.4|91118.4|50
1641831830000|2022-01-10 16:23:50|91143.8|91118.8|91155.5|91105.5|91155.5|91121.2|91141.6|91105.5|61
1641831840000|2022-01-10 16:24:00|91155.2|91105.2|91130.6|91080.6|91155.2|91105.2|91125.1|91079.8|71
1641831850000|2022-01-10 16:24:10|91130.7|91080.7|91135.9|91085.9|91137.3|91098.6|91121.4|91080.7|55
1641831860000|2022-01-10 16:24:20|91135.5|91085.5|91119.6|91069.6|91139.6|91097.1|91116.5|91066.5|57
1641831870000|2022-01-10 16:24:30|91120.1|91070.1|91110.4|91060.4|91120.4|91070.4|91103.7|91053.7|65
1641831880000|2022-01-10 16:24:40|91110.6|91060.6|91124|91074|91124.7|91074.7|91110.6|91060.6|54
1641831890000|2022-01-10 16:24:50|91124.1|91074.1|91119.8|91069.8|91124.6|91074.6|91119.8|91069.8|42
1641831900000|2022-01-10 16:25:00|91121.6|91071.6|91118.8|91068.8|91121.6|91071.6|91115.9|91065.9|47
1641831910000|2022-01-10 16:25:10|91119.5|91069.5|91127.3|91077.3|91127.3|91077.3|91118.8|91068.8|49
1641831920000|2022-01-10 16:25:20|91126.7|91076.7|91135.1|91085.1|91135.1|91085.1|91126.6|91076.6|49
1641831930000|2022-01-10 16:25:30|91135.5|91085.5|91135.3|91085.3|91137.3|91087.3|91132.7|91082.7|54
1641831940000|2022-01-10 16:25:40|91136.1|91086.1|91133.8|91083.8|91136.7|91086.7|91133|91083|46
1641831950000|2022-01-10 16:25:50|91134.1|91084.1|91132.3|91082.3|91135.3|91085.3|91132|91082|41
1641831960000|2022-01-10 16:26:00|91133.3|91083.3|91126.2|91076.2|91133.3|91083.3|91122.7|91072.7|58
1641831970000|2022-01-10 16:26:10|91126.5|91076.5|91127.6|91077.6|91128.1|91078.1|91125.4|91075.4|36
1641831980000|2022-01-10 16:26:20|91127.7|91077.7|91130.3|91080.3|91132.1|91082.1|91127.7|91077.7|40
1641831990000|2022-01-10 16:26:30|91130|91080|91085.7|91060.7|91130|91080|91085.7|91051.2|64
1641832000000|2022-01-10 16:26:40|91096|91046|91094.3|91044.3|91096.2|91046.2|91090.7|91040.7|54
1641832010000|2022-01-10 16:26:50|91094.1|91044.1|91096.1|91046.1|91097.8|91047.8|91093.7|91043.7|50
1641832020000|2022-01-10 16:27:00|91096.4|91046.4|91097.9|91047.9|91098.2|91048.2|91094|91044|29
1641832030000|2022-01-10 16:27:10|91101|91051|91106.2|91056.2|91106.9|91056.9|91101|91051|61
1641832040000|2022-01-10 16:27:20|91105.3|91055.3|91104.9|91054.9|91108.3|91058.3|91098.5|91048.5|60
1641832050000|2022-01-10 16:27:30|91110.5|91060.5|91116.3|91066.3|91117.3|91067.3|91105.6|91055.6|62
1641832060000|2022-01-10 16:27:40|91117.3|91067.3|91109.6|91059.6|91117.5|91067.5|91109.6|91059.6|58
1641832070000|2022-01-10 16:27:50|91110|91060|91107.6|91057.6|91112.1|91071.3|91096.3|91055.8|55
1641832080000|2022-01-10 16:28:00|91107.5|91057.5|91109.9|91059.9|91110.7|91060.7|91105.3|91055.3|52
1641832090000|2022-01-10 16:28:10|91109.5|91059.5|91108.4|91058.4|91112.7|91062.7|91107.4|91057.4|42
1641832100000|2022-01-10 16:28:20|91107.8|91057.8|91106.6|91056.6|91107.8|91057.8|91102.7|91052.7|42
1641832110000|2022-01-10 16:28:30|91109.5|91059.5|91102.8|91052.8|91109.5|91059.5|91102.6|91052.6|54
1641832120000|2022-01-10 16:28:40|91103|91053|91103.2|91053.2|91103.6|91053.6|91100.8|91050.8|40
1641832130000|2022-01-10 16:28:50|91103.1|91053.1|91104.6|91054.6|91105|91055|91101.9|91051.9|42
1641832140000|2022-01-10 16:29:00|91104.8|91054.8|91108.5|91058.5|91108.6|91058.6|91103.5|91053.5|38
1641832150000|2022-01-10 16:29:10|91108.8|91058.8|91123.1|91073.1|91123.2|91073.2|91108.2|91058.2|48
1641832160000|2022-01-10 16:29:20|91123|91073|91137.7|91087.7|91138.9|91088.9|91122.3|91072.3|61
1641832170000|2022-01-10 16:29:30|91137.5|91087.5|91146.8|91096.8|91146.8|91096.8|91132.5|91082.5|54
1641832180000|2022-01-10 16:29:40|91147.6|91097.6|91131.6|91081.6|91150.5|91100.5|91130.1|91080.1|64
1641832190000|2022-01-10 16:29:50|91131.3|91081.3|91124.8|91074.8|91132.2|91082.2|91124.6|91074.6|45
1641832200000|2022-01-10 16:30:00|91124.2|91074.2|91119.6|91069.6|91125.5|91075.5|91118.6|91068.6|52
1641832210000|2022-01-10 16:30:10|91119.1|91069.1|91110.7|91060.7|91119.9|91069.9|91110.5|91060.5|57
1641832220000|2022-01-10 16:30:20|91108.3|91058.3|91108.3|91058.3|91111.2|91061.2|91105.8|91055.8|46
1641832230000|2022-01-10 16:30:30|91108.1|91058.1|91098.3|91048.3|91108.1|91058.1|91096.5|91046.5|48
1641832240000|2022-01-10 16:30:40|91098.8|91048.8|91099.6|91049.6|91103.8|91053.8|91098.6|91048.6|55
1641832250000|2022-01-10 16:30:50|91099.8|91049.8|91098.8|91048.8|91100.1|91050.1|91097.1|91047.1|39
1641832260000|2022-01-10 16:31:00|91098.6|91048.6|91094.7|91044.7|91098.6|91048.6|91094.1|91044.1|55
1641832270000|2022-01-10 16:31:10|91095.3|91045.3|91090.4|91040.4|91096.4|91046.4|91090.4|91040.4|36
1641832280000|2022-01-10 16:31:20|91090.7|91040.7|91090.9|91040.9|91091.4|91041.4|91089.7|91039.7|55
1641832290000|2022-01-10 16:31:30|91091|91041|91100.7|91050.7|91105.6|91055.6|91090.9|91040.9|62
1641832300000|2022-01-10 16:31:40|91100.9|91050.9|91112.5|91062.5|91113.8|91063.8|91100.9|91050.9|57
1641832310000|2022-01-10 16:31:50|91111.6|91061.6|91112.9|91062.9|91114.8|91064.8|91111.6|91061.6|56
1641832320000|2022-01-10 16:32:00|91112.8|91062.8|91115.4|91065.4|91116.4|91066.4|91108.9|91058.9|58
1641832330000|2022-01-10 16:32:10|91115.8|91065.8|91104.2|91054.2|91116.9|91075.9|91098.1|91053.8|58
1641832340000|2022-01-10 16:32:20|91104.3|91054.3|91096.4|91046.4|91104.3|91054.3|91094.8|91044.8|57
1641832350000|2022-01-10 16:32:30|91096.6|91046.6|91095.5|91045.5|91097.5|91047.5|91090.1|91040.1|54
1641832360000|2022-01-10 16:32:40|91095.9|91045.9|91095.5|91045.5|91098.2|91048.2|91093.9|91043.9|55
1641832370000|2022-01-10 16:32:50|91094.6|91044.6|91093.3|91043.3|91094.9|91044.9|91092.1|91042.1|49
1641832380000|2022-01-10 16:33:00|91093.5|91043.5|91094.8|91044.8|91097.3|91047.3|91093.5|91043.5|55
1641832390000|2022-01-10 16:33:10|91094.6|91044.6|91093.9|91043.9|91097.6|91047.6|91092.1|91042.1|57
1641832400000|2022-01-10 16:33:20|91094.2|91044.2|91097.4|91047.4|91098.5|91048.5|91094.2|91044.2|47
1641832410000|2022-01-10 16:33:30|91097.2|91047.2|91095.8|91045.8|91101.3|91051.3|91095.8|91045.8|48
1641832420000|2022-01-10 16:33:40|91096.4|91046.4|91092.8|91042.8|91097.2|91047.2|91091.9|91041.9|50
1641832430000|2022-01-10 16:33:50|91092.6|91042.6|91094.7|91044.7|91095|91045|91091.8|91041.8|45
1641832440000|2022-01-10 16:34:00|91093.8|91043.8|91090|91040|91095.1|91045.1|91089.8|91039.8|54
1641832450000|2022-01-10 16:34:10|91089.6|91039.6|91083|91033|91089.6|91039.6|91080|91030|50
1641832460000|2022-01-10 16:34:20|91083.4|91033.4|91072.6|91047.6|91083.4|91049.4|91071.5|91030.6|49
1641832470000|2022-01-10 16:34:30|91073.2|91048.2|91074|91049|91074.7|91049.7|91070.7|91045.7|38
1641832480000|2022-01-10 16:34:40|91073.9|91048.9|91089.9|91039.9|91089.9|91051.4|91073|91039.3|35
1641832490000|2022-01-10 16:34:50|91089.3|91039.3|91088|91038|91094.7|91044.7|91088|91038|45
1641832500000|2022-01-10 16:35:00|91087.4|91037.4|91084.8|91034.8|91090.7|91040.7|91084.6|91034.6|55
1641832510000|2022-01-10 16:35:10|91084.9|91034.9|91086.6|91036.6|91087.5|91037.5|91083.5|91033.5|58
1641832520000|2022-01-10 16:35:20|91086.7|91036.7|91086.9|91036.9|91091.3|91041.3|91085.7|91035.7|56
1641832530000|2022-01-10 16:35:30|91086.6|91036.6|91088.2|91038.2|91090.6|91040.6|91086.6|91036.6|47
1641832540000|2022-01-10 16:35:40|91088.3|91038.3|91088.2|91038.2|91090.1|91040.1|91087.1|91037.1|44
1641832550000|2022-01-10 16:35:50|91088.1|91038.1|91091.3|91041.3|91091.3|91041.3|91087.7|91037.7|38
1641832560000|2022-01-10 16:36:00|91090.7|91040.7|91092.2|91042.2|91094.1|91044.1|91088.6|91038.6|48
1641832570000|2022-01-10 16:36:10|91091.8|91041.8|91090.7|91040.7|91094|91044|91090.1|91040.1|37
1641832580000|2022-01-10 16:36:20|91090.5|91040.5|91094.6|91044.6|91096.1|91046.1|91089.5|91039.5|48
1641832590000|2022-01-10 16:36:30|91094.4|91044.4|91096.6|91046.6|91096.7|91046.7|91093|91043|48
1641832600000|2022-01-10 16:36:40|91096.1|91046.1|91098.1|91048.1|91100.4|91050.4|91095|91045|45
1641832610000|2022-01-10 16:36:50|91097.7|91047.7|91100|91050|91100.7|91050.7|91097.3|91047.3|37
1641832620000|2022-01-10 16:37:00|91100.1|91050.1|91099.6|91049.6|91102.1|91052.1|91097.3|91047.3|48
1641832630000|2022-01-10 16:37:10|91099.9|91049.9|91099.9|91049.9|91101.3|91051.3|91098.5|91048.5|30
1641832640000|2022-01-10 16:37:20|91100.5|91050.5|91099.7|91049.7|91103.4|91053.4|91097.8|91047.8|36
1641832650000|2022-01-10 16:37:30|91099.6|91049.6|91097.2|91047.2|91100.5|91050.5|91097.2|91047.2|37
1641832660000|2022-01-10 16:37:40|91097.7|91047.7|91099.5|91049.5|91100.9|91050.9|91097.4|91047.4|45
1641832670000|2022-01-10 16:37:50|91099.4|91049.4|91093.2|91068.2|91105.6|91069.4|91093.2|91048.5|38
1641832680000|2022-01-10 16:38:00|91093|91068|91106.2|91056.2|91106.7|91068.4|91092|91055.2|42
1641832690000|2022-01-10 16:38:10|91106.9|91056.9|91102.8|91052.8|91106.9|91056.9|91102.8|91052.8|38
1641832700000|2022-01-10 16:38:20|91102.3|91052.3|91104|91054|91105.4|91055.4|91101.1|91051.1|35
1641832710000|2022-01-10 16:38:30|91104.3|91054.3|91110.9|91060.9|91111.2|91061.2|91104.1|91054.1|46
1641832720000|2022-01-10 16:38:40|91111.1|91061.1|91128.9|91078.9|91131.6|91081.6|91104.1|91060.6|47
1641832730000|2022-01-10 16:38:50|91129.2|91079.2|91129.2|91079.2|91136.6|91086.6|91127.3|91077.3|54
1641832740000|2022-01-10 16:39:00|91129.5|91079.5|91126.4|91076.4|91129.5|91079.5|91124.4|91074.4|45
1641832750000|2022-01-10 16:39:10|91126.5|91076.5|91128.3|91078.3|91128.6|91078.6|91126.3|91076.3|36
1641832760000|2022-01-10 16:39:20|91127.9|91077.9|91135.4|91085.4|91137.7|91087.7|91127.8|91077.8|41
1641832770000|2022-01-10 16:39:30|91135|91085|91133|91083|91135.5|91085.5|91131.3|91081.3|49
1641832780000|2022-01-10 16:39:40|91133.1|91083.1|91132.2|91082.2|91136.2|91086.2|91131.4|91081.4|46
1641832790000|2022-01-10 16:39:50|91132.1|91082.1|91133.4|91083.4|91134.3|91084.3|91131|91081|39
1641832800000|2022-01-10 16:40:00|91133.9|91083.9|91138.1|91088.1|91138.9|91088.9|91130.4|91080.4|46
1641832810000|2022-01-10 16:40:10|91137.9|91087.9|91135.4|91085.4|91137.9|91087.9|91135.4|91085.4|36
1641832820000|2022-01-10 16:40:20|91135.6|91085.6|91128.9|91078.9|91135.9|91085.9|91127.8|91077.8|46
1641832830000|2022-01-10 16:40:30|91129.1|91079.1|91134|91084|91134|91084|91128.4|91078.4|39
1641832840000|2022-01-10 16:40:40|91134.1|91084.1|91141.5|91091.5|91141.8|91091.8|91133.7|91083.7|49
1641832850000|2022-01-10 16:40:50|91141.2|91091.2|91148.3|91098.3|91148.8|91098.8|91140.8|91090.8|50
1641832860000|2022-01-10 16:41:00|91148.6|91098.6|91150.5|91100.5|91154.3|91104.3|91147.6|91097.6|50
1641832870000|2022-01-10 16:41:10|91150.9|91100.9|91146.6|91096.6|91151.7|91101.7|91144.4|91094.4|47
1641832880000|2022-01-10 16:41:20|91147.4|91097.4|91155.5|91105.5|91155.9|91105.9|91147.2|91097.2|56
1641832890000|2022-01-10 16:41:30|91155.4|91105.4|91156.3|91106.3|91156.5|91106.5|91154.4|91104.4|26
1641832900000|2022-01-10 16:41:40|91156.7|91106.7|91161.2|91111.2|91161.6|91111.6|91154.8|91104.8|33
1641832910000|2022-01-10 16:41:50|91161.1|91111.1|91155.1|91105.1|91162.6|91112.6|91153.3|91103.3|52
1641832920000|2022-01-10 16:42:00|91155.5|91105.5|91150|91100|91155.9|91105.9|91150|91100|28
1641832930000|2022-01-10 16:42:10|91149.6|91099.6|91163.6|91113.6|91164.8|91114.8|91149.6|91099.6|59
1641832940000|2022-01-10 16:42:20|91163.7|91113.7|91163.7|91113.7|91166|91116|91163|91113|39
1641832950000|2022-01-10 16:42:30|91163.6|91113.6|91159.6|91109.6|91164.6|91114.6|91159.3|91109.3|46
1641832960000|2022-01-10 16:42:40|91159.7|91109.7|91159|91109|91160.5|91110.5|91152.4|91102.4|42
1641832970000|2022-01-10 16:42:50|91159.5|91109.5|91160.6|91110.6|91165.4|91115.4|91158.6|91108.6|46
1641832980000|2022-01-10 16:43:00|91160.7|91110.7|91163.7|91113.7|91164.4|91114.4|91160.7|91110.7|37
1641832990000|2022-01-10 16:43:10|91164.4|91114.4|91175.1|91125.1|91175.5|91125.5|91160.9|91110.9|53
1641833000000|2022-01-10 16:43:20|91173.6|91123.6|91166.4|91116.4|91174|91124|91163.8|91113.8|66
1641833010000|2022-01-10 16:43:30|91166.2|91116.2|91165.5|91115.5|91166.6|91116.6|91164.1|91114.1|30
1641833020000|2022-01-10 16:43:40|91165.8|91115.8|91158.1|91108.1|91165.8|91115.8|91156.5|91106.5|44
1641833030000|2022-01-10 16:43:50|91157.9|91107.9|91159.3|91109.3|91162|91112|91157.6|91107.6|47
1641833040000|2022-01-10 16:44:00|91159.2|91109.2|91159|91109|91159.9|91109.9|91158.1|91108.1|28
1641833050000|2022-01-10 16:44:10|91158.9|91108.9|91159.6|91109.6|91161.6|91111.6|91157.7|91107.7|36
1641833060000|2022-01-10 16:44:20|91159.5|91109.5|91156|91106|91161.4|91111.4|91155.3|91105.3|35
1641833070000|2022-01-10 16:44:30|91156.5|91106.5|91151.9|91101.9|91156.6|91106.6|91151.9|91101.9|42
1641833080000|2022-01-10 16:44:40|91152.2|91102.2|91140.2|91115.2|91152.2|91116.5|91138.7|91101.3|49
1641833090000|2022-01-10 16:44:50|91140.8|91115.8|91143.3|91118.3|91143.3|91118.3|91140.4|91115.4|17
1641833100000|2022-01-10 16:45:00|91142.8|91117.8|91143.1|91093.1|91153.8|91118.8|91140.5|91093.1|55
1641833110000|2022-01-10 16:45:10|91143.2|91093.2|91136.4|91111.4|91147.7|91111.4|91132.7|91090.6|55
1641833120000|2022-01-10 16:45:20|91137.5|91112.5|91135.9|91110.9|91138.9|91113.9|91135.3|91110.3|41
1641833130000|2022-01-10 16:45:30|91136.3|91111.3|91144|91094|91148|91111.3|91133.1|91093.3|38
1641833140000|2022-01-10 16:45:40|91144.1|91094.1|91131.7|91106.7|91146.7|91107.5|91131.3|91094.1|44
1641833150000|2022-01-10 16:45:50|91131.9|91106.9|91140.1|91090.1|91142.9|91106.9|91129.3|91087.2|45
1641833160000|2022-01-10 16:46:00|91139.7|91089.7|91138.3|91113.3|91147.6|91113.4|91133.4|91089.7|58
1641833170000|2022-01-10 16:46:10|91139.4|91114.4|91138|91113|91140.3|91115.3|91136.3|91111.3|48
1641833180000|2022-01-10 16:46:20|91137.9|91112.9|91136.9|91111.9|91138.8|91113.8|91136.5|91111.5|31
1641833190000|2022-01-10 16:46:30|91135.7|91110.7|91127.9|91102.9|91135.7|91110.7|91126.1|91101.1|36
1641833200000|2022-01-10 16:46:40|91128|91103|91131.4|91106.4|91142.5|91108|91126.6|91090.6|42
1641833210000|2022-01-10 16:46:50|91131|91106|91135|91110|91135.8|91110.8|91131|91106|47
1641833220000|2022-01-10 16:47:00|91135.5|91110.5|91141.1|91116.1|91157.3|91119.5|91134.4|91106.5|60
1641833230000|2022-01-10 16:47:10|91141.9|91116.9|91143.7|91118.7|91144.4|91119.4|91141.1|91116.1|39
1641833240000|2022-01-10 16:47:20|91144.1|91119.1|91153.7|91128.7|91153.7|91128.7|91144.1|91119.1|47
1641833250000|2022-01-10 16:47:30|91153.9|91128.9|91166.7|91116.7|91168.9|91128.9|91150.6|91113.8|58
1641833260000|2022-01-10 16:47:40|91167.2|91117.2|91166.2|91116.2|91167.8|91117.8|91165.9|91115.9|36
1641833270000|2022-01-10 16:47:50|91166.4|91116.4|91163.3|91113.3|91168|91118|91163.1|91113.1|50
1641833280000|2022-01-10 16:48:00|91163.1|91113.1|91168.4|91118.4|91170.8|91120.8|91161.9|91111.9|48
1641833290000|2022-01-10 16:48:10|91168.7|91118.7|91158.9|91108.9|91169.1|91119.1|91158.9|91108.9|51
1641833300000|2022-01-10 16:48:20|91159.1|91109.1|91156.7|91106.7|91159.2|91109.2|91152.9|91102.9|55
1641833310000|2022-01-10 16:48:30|91156.8|91106.8|91156.7|91106.7|91157.8|91107.8|91155.6|91105.6|36
1641833320000|2022-01-10 16:48:40|91156.8|91106.8|91157.4|91107.4|91158.2|91108.2|91154|91104|43
1641833330000|2022-01-10 16:48:50|91157.8|91107.8|91150.8|91100.8|91157.8|91107.8|91150.4|91100.4|48
1641833340000|2022-01-10 16:49:00|91150.9|91100.9|91147.2|91097.2|91150.9|91100.9|91145.8|91095.8|38
1641833350000|2022-01-10 16:49:10|91147.3|91097.3|91146.8|91096.8|91148.7|91098.7|91145.7|91095.7|39
1641833360000|2022-01-10 16:49:20|91146.7|91096.7|91142.3|91117.3|91150.5|91117.5|91138.2|91095.9|36
1641833370000|2022-01-10 16:49:30|91143.5|91118.5|91133.6|91108.6|91147.8|91118.5|91132.3|91096.3|53
1641833380000|2022-01-10 16:49:40|91134.2|91109.2|91138.2|91113.2|91151.7|91113.4|91131.8|91097.3|40
1641833390000|2022-01-10 16:49:50|91150.6|91100.6|91151|91101|91152.2|91102.2|91149.3|91099.3|34
1641833400000|2022-01-10 16:50:00|91150.9|91100.9|91156.4|91106.4|91157.6|91117.9|91138.1|91100.9|46
1641833410000|2022-01-10 16:50:10|91157.3|91107.3|91164.2|91114.2|91164.2|91114.2|91157.3|91107.3|47
1641833420000|2022-01-10 16:50:20|91164.1|91114.1|91169|91119|91171|91121|91164.1|91114.1|50
1641833430000|2022-01-10 16:50:30|91168.8|91118.8|91153.2|91128.2|91170.5|91132.6|91152.4|91114.7|49
1641833440000|2022-01-10 16:50:40|91153.5|91128.5|91168.6|91118.6|91168.9|91129.5|91152.9|91115.3|40
1641833450000|2022-01-10 16:50:50|91168.5|91118.5|91174.6|91124.6|91175.7|91125.7|91168.1|91118.1|37
1641833460000|2022-01-10 16:51:00|91174.9|91124.9|91177.8|91127.8|91177.8|91127.8|91171.6|91121.6|50
1641833470000|2022-01-10 16:51:10|91179|91129|91192.6|91142.6|91198.2|91158.7|91178.8|91128.8|59
1641833480000|2022-01-10 16:51:20|91191.3|91141.3|91161.2|91136.2|91193.4|91144.3|91159.9|91132.5|50
1641833490000|2022-01-10 16:51:30|91161.6|91136.6|91161|91136|91161.7|91136.7|91160.1|91135.1|32
1641833500000|2022-01-10 16:51:40|91161.5|91136.5|91160.6|91135.6|91163.9|91138.9|91158.2|91133.2|45
1641833510000|2022-01-10 16:51:50|91160.8|91135.8|91159.1|91134.1|91162.6|91137.6|91159.1|91134.1|43
1641833520000|2022-01-10 16:52:00|91159.7|91134.7|91149.3|91124.3|91160.1|91135.1|91148.8|91123.8|47
1641833530000|2022-01-10 16:52:10|91149.4|91124.4|91153.3|91128.3|91155|91130|91149.4|91124.4|56
1641833540000|2022-01-10 16:52:20|91153.5|91128.5|91161.1|91111.1|91164.1|91130.3|91149.4|91110.5|56
1641833550000|2022-01-10 16:52:30|91159.3|91109.3|91164.9|91114.9|91168.2|91129.6|91150.3|91107.2|50
1641833560000|2022-01-10 16:52:40|91165.7|91115.7|91161.5|91111.5|91166.1|91128.2|91149.5|91110.7|43
1641833570000|2022-01-10 16:52:50|91160.2|91110.2|91149.3|91124.3|91161.5|91124.7|91148.6|91110.2|23
1641833580000|2022-01-10 16:53:00|91149|91124|91144.7|91119.7|91149.3|91124.3|91144.7|91119.7|34
1641833590000|2022-01-10 16:53:10|91148.5|91123.5|91143.5|91118.5|91148.5|91123.5|91139|91114|58
1641833600000|2022-01-10 16:53:20|91143.4|91118.4|91141.7|91116.7|91144.7|91119.7|91140|91115|48
1641833610000|2022-01-10 16:53:30|91141.6|91116.6|91151.5|91101.5|91154.4|91117.5|91141.2|91100.8|51
1641833620000|2022-01-10 16:53:40|91151.3|91101.3|91152.4|91102.4|91152.9|91102.9|91150.6|91100.6|26
1641833630000|2022-01-10 16:53:50|91152.3|91102.3|91126.8|91076.8|91152.3|91102.3|91123.2|91073.2|54
1641833640000|2022-01-10 16:54:00|91126.4|91076.4|91115.9|91065.9|91126.4|91076.4|91109.7|91059.7|49
1641833650000|2022-01-10 16:54:10|91116.2|91066.2|91108.3|91058.3|91116.3|91066.3|91099.6|91049.6|63
1641833660000|2022-01-10 16:54:20|91107.8|91057.8|91110.2|91060.2|91111.8|91061.8|91107|91057|48
1641833670000|2022-01-10 16:54:30|91108.3|91058.3|91106.8|91056.8|91108.9|91058.9|91104.4|91054.4|45
1641833680000|2022-01-10 16:54:40|91106.1|91056.1|91111|91061|91111.1|91067.4|91092.1|91054.2|53
1641833690000|2022-01-10 16:54:50|91111.2|91061.2|91112.3|91062.3|91112.7|91062.7|91110.8|91060.8|35
1641833700000|2022-01-10 16:55:00|91112.4|91062.4|91115.5|91065.5|91116.2|91066.2|91111.8|91061.8|33
1641833710000|2022-01-10 16:55:10|91115.3|91065.3|91116.1|91066.1|91116.7|91066.7|91113.9|91063.9|39
1641833720000|2022-01-10 16:55:20|91116|91066|91114.9|91064.9|91128.4|91078.4|91112.7|91062.7|60
1641833730000|2022-01-10 16:55:30|91114.5|91064.5|91114|91064|91115.5|91065.5|91113.6|91063.6|32
1641833740000|2022-01-10 16:55:40|91113.7|91063.7|91100|91050|91114.2|91064.2|91098.8|91048.8|61
1641833750000|2022-01-10 16:55:50|91100.4|91050.4|91098.1|91048.1|91100.7|91050.7|91097|91047|53
1641833760000|2022-01-10 16:56:00|91098.2|91048.2|91101.4|91051.4|91101.9|91051.9|91097.8|91047.8|38
1641833770000|2022-01-10 16:56:10|91101.6|91051.6|91099.2|91049.2|91101.6|91051.6|91095|91045|50
1641833780000|2022-01-10 16:56:20|91099.3|91049.3|91069.7|91019.7|91100.3|91050.3|91069.4|91019.4|63
1641833790000|2022-01-10 16:56:30|91070.3|91020.3|91072.4|91022.4|91073.9|91023.9|91070.2|91020.2|52
1641833800000|2022-01-10 16:56:40|91072.5|91022.5|91076.2|91026.2|91081.4|91031.4|91070.8|91020.8|56
1641833810000|2022-01-10 16:56:50|91076.1|91026.1|91074.4|91024.4|91078.2|91028.2|91073.7|91023.7|45
1641833820000|2022-01-10 16:57:00|91075.1|91025.1|91076.9|91026.9|91077|91027|91073.5|91023.5|51
1641833830000|2022-01-10 16:57:10|91077.2|91027.2|91075.3|91025.3|91079.9|91029.9|91073.5|91023.5|48
1641833840000|2022-01-10 16:57:20|91075.4|91025.4|91070.1|91020.1|91075.8|91025.8|91069.3|91019.3|39
1641833850000|2022-01-10 16:57:30|91070|91020|91068.3|91018.3|91070.2|91020.2|91065.5|91015.5|54
1641833860000|2022-01-10 16:57:40|91068|91018|91060.5|91010.5|91068.3|91018.3|91058.4|91008.4|55
1641833870000|2022-01-10 16:57:50|91059.5|91009.5|91038.4|91013.4|91059.5|91020.4|91038.2|90999.8|59
1641833880000|2022-01-10 16:58:00|91049.6|90999.6|91049.3|90999.3|91051.9|91001.9|91048.4|90998.4|56
1641833890000|2022-01-10 16:58:10|91050.4|91000.4|91063.8|91013.8|91064.4|91014.4|91050.4|91000.4|56
1641833900000|2022-01-10 16:58:20|91063.7|91013.7|91074.3|91024.3|91076.9|91026.9|91063.7|91013.7|55
1641833910000|2022-01-10 16:58:30|91074.1|91024.1|91073.7|91023.7|91075.2|91025.2|91073|91023|30
1641833920000|2022-01-10 16:58:40|91073.4|91023.4|91078|91028|91081.8|91031.8|91072|91022|55
1641833930000|2022-01-10 16:58:50|91077.8|91027.8|91086.8|91036.8|91088.1|91038.1|91077.8|91027.8|60
1641833940000|2022-01-10 16:59:00|91085.7|91035.7|91092.7|91042.7|91095.4|91045.4|91085.7|91035.7|56
1641833950000|2022-01-10 16:59:10|91093|91043|91081.2|91031.2|91093|91043|91078.6|91028.6|57
1641833960000|2022-01-10 16:59:20|91081|91031|91079.6|91029.6|91081|91031|91077.8|91027.8|36
1641833970000|2022-01-10 16:59:30|91079.5|91029.5|91078.2|91028.2|91080.1|91030.1|91077.6|91027.6|39
1641833980000|2022-01-10 16:59:40|91077.7|91027.7|91079.9|91029.9|91084.3|91034.3|91077.6|91027.6|59
1641833990000|2022-01-10 16:59:50|91080.1|91030.1|91073.2|91023.2|91084.7|91034.7|91072.6|91022.6|57
1641834000000|2022-01-10 17:00:00|91074|91024|91071.2|91021.2|91074.5|91024.5|91070.8|91020.8|44
1641834010000|2022-01-10 17:00:10|91071.3|91021.3|91071.2|91021.2|91075.6|91025.6|91070.5|91020.5|37
1641834020000|2022-01-10 17:00:20|91070.8|91020.8|91071|91021|91073.2|91023.2|91066.4|91016.4|56
1641834030000|2022-01-10 17:00:30|91070.8|91020.8|91070.6|91020.6|91072|91022|91069.6|91019.6|31
1641834040000|2022-01-10 17:00:40|91071|91021|91071.2|91021.2|91071.6|91021.6|91068.9|91018.9|36
1641834050000|2022-01-10 17:00:50|91071.3|91021.3|91074.6|91024.6|91075.5|91025.5|91071.3|91021.3|49
1641834060000|2022-01-10 17:01:00|91074.4|91024.4|91071|91021|91074.5|91024.5|91070.4|91020.4|31
1641834070000|2022-01-10 17:01:10|91070.8|91020.8|91074|91024|91074.1|91024.1|91069.3|91019.3|40
1641834080000|2022-01-10 17:01:20|91073.6|91023.6|91074.6|91024.6|91076.3|91026.3|91073.6|91023.6|38
1641834090000|2022-01-10 17:01:30|91074.7|91024.7|91067.3|91017.3|91074.7|91024.7|91066.9|91016.9|37
1641834100000|2022-01-10 17:01:40|91067.6|91017.6|91064.8|91014.8|91069.4|91019.4|91064.8|91014.8|37
1641834110000|2022-01-10 17:01:50|91064.2|91014.2|91069.5|91019.5|91069.8|91019.8|91062.9|91012.9|49
1641834120000|2022-01-10 17:02:00|91069.7|91019.7|91069|91019|91069.7|91019.7|91067|91017|42
1641834130000|2022-01-10 17:02:10|91068.8|91018.8|91069.2|91019.2|91069.8|91019.8|91068.1|91018.1|26
1641834140000|2022-01-10 17:02:20|91069.3|91019.3|91066.9|91016.9|91069.3|91019.3|91065.9|91015.9|29
1641834150000|2022-01-10 17:02:30|91067|91017|91068.5|91018.5|91068.7|91018.7|91066.5|91016.5|24
1641834160000|2022-01-10 17:02:40|91068.8|91018.8|91069.2|91019.2|91071.1|91021.1|91067.8|91017.8|37
1641834170000|2022-01-10 17:02:50|91070.1|91020.1|91069.3|91019.3|91072.4|91022.4|91069.3|91019.3|44
1641834180000|2022-01-10 17:03:00|91069.2|91019.2|91066.2|91016.2|91069.5|91019.5|91065.7|91015.7|37
1641834190000|2022-01-10 17:03:10|91066|91016|91062.4|91012.4|91066.9|91016.9|91059.5|91009.5|45
1641834200000|2022-01-10 17:03:20|91062.7|91012.7|91062.1|91012.1|91066.2|91016.2|91058.8|91008.8|58
1641834210000|2022-01-10 17:03:30|91062|91012|91060.7|91010.7|91062.6|91012.6|91060.7|91010.7|28
1641834220000|2022-01-10 17:03:40|91061.4|91011.4|91059.7|91009.7|91061.4|91011.4|91057.3|91007.3|38
1641834230000|2022-01-10 17:03:50|91060|91010|91053.7|91003.7|91060.5|91010.5|91051.4|91001.4|47
1641834240000|2022-01-10 17:04:00|91053.5|91003.5|91056.9|91006.9|91059.1|91009.1|91052.9|91002.9|49
1641834250000|2022-01-10 17:04:10|91056.8|91006.8|91056.5|91006.5|91059.9|91009.9|91056.5|91006.5|39
1641834260000|2022-01-10 17:04:20|91056.7|91006.7|91056.7|91006.7|91057.1|91007.1|91055.7|91005.7|20
1641834270000|2022-01-10 17:04:30|91056.6|91006.6|91055.3|91005.3|91056.7|91006.7|91054.3|91004.3|27
1641834280000|2022-01-10 17:04:40|91056|91006|91053.9|91003.9|91056.4|91006.4|91052.4|91002.4|22
1641834290000|2022-01-10 17:04:50|91054.4|91004.4|91057.2|91007.2|91057.2|91007.2|91054.4|91004.4|25
1641834300000|2022-01-10 17:05:00|91057.5|91007.5|91053.4|91003.4|91058.3|91008.3|91052|91002|50
1641834310000|2022-01-10 17:05:10|91053.1|91003.1|91049.8|90999.8|91054.4|91004.4|91049.8|90999.8|42
1641834320000|2022-01-10 17:05:20|91049.6|90999.6|91051.2|91001.2|91052.7|91002.7|91049.1|90999.1|52
1641834330000|2022-01-10 17:05:30|91050.5|91000.5|91049.5|90999.5|91052|91002|91048.8|90998.8|44
1641834340000|2022-01-10 17:05:40|91049.2|90999.2|91049.5|90999.5|91049.6|90999.6|91049.1|90999.1|19
1641834350000|2022-01-10 17:05:50|91046.4|90996.4|91034.8|91009.8|91047.6|91010.2|91033.3|90991.3|44
1641834360000|2022-01-10 17:06:00|91034.5|91009.5|91053.3|91003.3|91054.6|91014.1|91034.4|90995.8|52
1641834370000|2022-01-10 17:06:10|91053.5|91003.5|91054.8|91004.8|91055|91005|91052.7|91002.7|42
1641834380000|2022-01-10 17:06:20|91055.2|91005.2|91050.3|91000.3|91056.4|91006.4|91049.4|90999.4|52
1641834390000|2022-01-10 17:06:30|91050.2|91000.2|91048.2|90998.2|91052.2|91002.2|91047.2|90997.2|49
1641834400000|2022-01-10 17:06:40|91048|90998|91049.3|90999.3|91055.3|91005.3|91048|90998|55
1641834410000|2022-01-10 17:06:50|91049.1|90999.1|91048.2|90998.2|91049.3|90999.3|91047.7|90997.7|30
1641834420000|2022-01-10 17:07:00|91048.1|90998.1|91049.2|90999.2|91049.8|90999.8|91048.1|90998.1|36
1641834430000|2022-01-10 17:07:10|91049.1|90999.1|91051.3|91001.3|91051.6|91001.6|91049.1|90999.1|38
1641834440000|2022-01-10 17:07:20|91051.1|91001.1|91052|91002|91053.1|91003.1|91050.5|91000.5|20
1641834450000|2022-01-10 17:07:30|91051.7|91001.7|91052.3|91002.3|91052.5|91002.5|91051.2|91001.2|22
1641834460000|2022-01-10 17:07:40|91052.8|91002.8|91051.9|91001.9|91053.4|91003.4|91051.2|91001.2|28
1641834470000|2022-01-10 17:07:50|91051.8|91001.8|91050.9|91000.9|91052.3|91002.3|91048.3|90998.3|40
1641834480000|2022-01-10 17:08:00|91051.1|91001.1|91053.4|91003.4|91055.2|91005.2|91051|91001|47
1641834490000|2022-01-10 17:08:10|91053.7|91003.7|91055.8|91005.8|91055.8|91005.8|91053|91003|34
1641834500000|2022-01-10 17:08:20|91055.5|91005.5|91054|91004|91055.5|91005.5|91053.1|91003.1|37
1641834510000|2022-01-10 17:08:30|91053.8|91003.8|91053.1|91003.1|91054|91004|91050.7|91000.7|38
1641834520000|2022-01-10 17:08:40|91052.4|91002.4|91050.4|91000.4|91052.6|91002.6|91050.4|91000.4|23
1641834530000|2022-01-10 17:08:50|91050.3|91000.3|91050.3|91000.3|91053.6|91003.6|91049.8|90999.8|29
1641834540000|2022-01-10 17:09:00|91050.2|91000.2|91060|91010|91061.1|91011.1|91050.1|91000.1|53
1641834550000|2022-01-10 17:09:10|91058.6|91008.6|91059.4|91009.4|91061.4|91011.4|91057.3|91007.3|38
1641834560000|2022-01-10 17:09:20|91058.6|91008.6|91062.9|91012.9|91063.1|91013.1|91058.3|91008.3|35
1641834570000|2022-01-10 17:09:30|91063.1|91013.1|91069.5|91019.5|91070.1|91020.1|91063.1|91013.1|51
1641834580000|2022-01-10 17:09:40|91069.6|91019.6|91069.9|91019.9|91070.5|91020.5|91068|91018|27
1641834590000|2022-01-10 17:09:50|91070.2|91020.2|91072.5|91022.5|91072.6|91022.6|91069.5|91019.5|37
1641834600000|2022-01-10 17:10:00|91072.4|91022.4|91071.9|91021.9|91076.5|91026.5|91070.1|91020.1|43
1641834610000|2022-01-10 17:10:10|91071.7|91021.7|91062.7|91012.7|91072.3|91022.3|91062.7|91012.7|49
1641834620000|2022-01-10 17:10:20|91062.8|91012.8|91053.5|91003.5|91062.8|91012.8|91051.2|91001.2|43
1641834630000|2022-01-10 17:10:30|91053.6|91003.6|91052.7|91002.7|91053.9|91003.9|91051.5|91001.5|29
1641834640000|2022-01-10 17:10:40|91053|91003|91049.6|90999.6|91054|91004|91049.4|90999.4|31
1641834650000|2022-01-10 17:10:50|91049.5|90999.5|91053.9|91003.9|91054|91004|91049.5|90999.5|35
1641834660000|2022-01-10 17:11:00|91053.7|91003.7|91037.6|91012.6|91054|91014.1|91036|90998.1|35
1641834670000|2022-01-10 17:11:10|91037.4|91012.4|91038.7|91013.7|91039.2|91014.2|91037.4|91012.4|30
1641834680000|2022-01-10 17:11:20|91038.6|91013.6|91042.6|90992.6|91047.5|91013.6|91033.4|90990.5|41
1641834690000|2022-01-10 17:11:30|91042.5|90992.5|91040.6|90990.6|91043.5|90993.5|91040|90990|46
1641834700000|2022-01-10 17:11:40|91040.7|90990.7|91040.9|90990.9|91041.2|90991.2|91037.8|90987.8|51
1641834710000|2022-01-10 17:11:50|91040.1|90990.1|91034.5|90984.5|91040.1|90990.1|91034.5|90984.5|46
1641834720000|2022-01-10 17:12:00|91035|90985|91034.9|90984.9|91036.3|90986.3|91033.5|90983.5|32
1641834730000|2022-01-10 17:12:10|91034.7|90984.7|91025.7|91000.7|91039.8|91003.8|91022.1|90984|43
1641834740000|2022-01-10 17:12:20|91025.9|91000.9|91026.9|91001.9|91028|91003|91025.5|91000.5|31
1641834750000|2022-01-10 17:12:30|91027.4|91002.4|91025.5|91000.5|91027.4|91002.4|91022.9|90997.9|43
1641834760000|2022-01-10 17:12:40|91025.4|91000.4|91018.9|90993.9|91026.5|91001.5|91018|90993|48
1641834770000|2022-01-10 17:12:50|91019.5|90994.5|91018.9|90993.9|91022.8|90997.8|91018.6|90993.6|47
1641834780000|2022-01-10 17:13:00|91019.2|90994.2|91020.7|90995.7|91020.7|90995.7|91018.2|90993.2|33
1641834790000|2022-01-10 17:13:10|91020.9|90995.9|91023.2|90998.2|91023.7|90998.7|91020.9|90995.9|24
1641834800000|2022-01-10 17:13:20|91023.6|90998.6|91023.4|90998.4|91024|90999|91023.3|90998.3|18
1641834810000|2022-01-10 17:13:30|91022.7|90997.7|91023.8|90998.8|91023.9|90998.9|91022.5|90997.5|19
1641834820000|2022-01-10 17:13:40|91023.9|90998.9|91023.5|90998.5|91024.4|90999.4|91023|90998|20
1641834830000|2022-01-10 17:13:50|91023|90998|91022.9|90997.9|91024.8|90999.8|91021.2|90996.2|39
1641834840000|2022-01-10 17:14:00|91023.3|90998.3|91038.3|90988.3|91039.7|90998.5|91020.8|90984.1|33
1641834850000|2022-01-10 17:14:10|91037.9|90987.9|91041.3|90991.3|91041.5|91004.4|91027.5|90987.9|34
1641834860000|2022-01-10 17:14:20|91041.4|90991.4|91050.4|91000.4|91051.6|91001.6|91041.2|90991.2|40
1641834870000|2022-01-10 17:14:30|91050.7|91000.7|91047.3|90997.3|91052.1|91002.1|91047.3|90997.3|38
1641834880000|2022-01-10 17:14:40|91047.9|90997.9|91040.9|90990.9|91047.9|91007.9|91032.5|90990.5|43
1641834890000|2022-01-10 17:14:50|91041|90991|91041.1|90991.1|91042.3|90992.3|91040.3|90990.3|37
1641834900000|2022-01-10 17:15:00|91037.7|90987.7|91038.6|90988.6|91041.9|91002.3|91027.1|90986.5|39
1641834910000|2022-01-10 17:15:10|91038.5|90988.5|91043.4|90993.4|91043.4|90993.4|91038.4|90988.4|29
1641834920000|2022-01-10 17:15:20|91043.5|90993.5|91043.5|90993.5|91043.6|90993.6|91042.6|90992.6|29
1641834930000|2022-01-10 17:15:30|91043|90993|91046.2|90996.2|91047.4|90997.4|91042.8|90992.8|40
1641834940000|2022-01-10 17:15:40|91046.1|90996.1|91045.8|90995.8|91046.5|90996.5|91045|90995|29
1641834950000|2022-01-10 17:15:50|91046|90996|91045.9|90995.9|91046.8|90996.8|91045.9|90995.9|18
1641834960000|2022-01-10 17:16:00|91046|90996|91044.8|90994.8|91046.7|90996.7|91044.6|90994.6|28
1641834970000|2022-01-10 17:16:10|91045.3|90995.3|91040.8|90990.8|91045.3|90995.3|91040.6|90990.6|33
1641834980000|2022-01-10 17:16:20|91040.5|90990.5|91040.4|90990.4|91040.9|90990.9|91040.2|90990.2|19
1641834990000|2022-01-10 17:16:30|91040.5|90990.5|91037.9|90987.9|91040.6|90990.6|91037.8|90987.8|27
1641835000000|2022-01-10 17:16:40|91037.7|90987.7|91033.6|90983.6|91037.8|90998.3|91022.2|90983.3|32
1641835010000|2022-01-10 17:16:50|91033.7|90983.7|91039.3|90989.3|91039.9|90989.9|91033.5|90983.5|39
1641835020000|2022-01-10 17:17:00|91039.2|90989.2|91045.3|90995.3|91046.6|90996.6|91039.1|90989.1|41
1641835030000|2022-01-10 17:17:10|91045.4|90995.4|91042.1|90992.1|91045.7|90995.7|91042.1|90992.1|38
1641835040000|2022-01-10 17:17:20|91042.3|90992.3|91041|90991|91042.5|90992.5|91040.6|90990.6|36
1641835050000|2022-01-10 17:17:30|91041.1|90991.1|91041.1|90991.1|91041.5|90991.5|91040.2|90990.2|38
1641835060000|2022-01-10 17:17:40|91041.3|90991.3|91032.2|91007.2|91046|91007.7|91032.2|90991|32
1641835070000|2022-01-10 17:17:50|91032.5|91007.5|91043.8|90993.8|91044.3|91007.9|91032|90993.1|22
1641835080000|2022-01-10 17:18:00|91043.9|90993.9|91047.7|90997.7|91047.7|90997.7|91043.9|90993.9|23
1641835090000|2022-01-10 17:18:10|91047.6|90997.6|91035.5|91010.5|91047.9|91010.5|91035.1|90997.3|17
1641835100000|2022-01-10 17:18:20|91035.4|91010.4|91035.7|91010.7|91035.7|91010.7|91035|91010|19
1641835110000|2022-01-10 17:18:30|91035.3|91010.3|91050.2|91000.2|91050.2|91011.4|91035.2|90998.4|24
1641835120000|2022-01-10 17:18:40|91049.6|90999.6|91049.3|90999.3|91049.6|90999.6|91049.3|90999.3|17
1641835130000|2022-01-10 17:18:50|91049.5|90999.5|91047.2|90997.2|91049.5|91010.5|91034.8|90994.7|38
1641835140000|2022-01-10 17:19:00|91047.5|90997.5|91041.4|90991.4|91047.7|90997.7|91039.1|90989.1|39
1641835150000|2022-01-10 17:19:10|91041.7|90991.7|91037.1|90987.1|91041.9|91004.3|91028.8|90985.7|46
1641835160000|2022-01-10 17:19:20|91037|90987|91032.8|90982.8|91037.5|90987.5|91032.5|90982.5|42
1641835170000|2022-01-10 17:19:30|91032.6|90982.6|91026.1|90976.1|91033|90994.1|91017.3|90975.7|37
1641835180000|2022-01-10 17:19:40|91026.3|90976.3|91027.4|90977.4|91027.8|90977.8|91025.6|90975.6|34
1641835190000|2022-01-10 17:19:50|91027.2|90977.2|91029.2|90979.2|91029.2|90979.2|91026.9|90976.9|21
1641835200000|2022-01-10 17:20:00|91029.1|90979.1|91027.6|90977.6|91029.9|90979.9|91026.3|90976.3|28
1641835210000|2022-01-10 17:20:10|91027.5|90977.5|91021.2|90971.2|91028.2|90989.1|91013.3|90971.2|45
1641835220000|2022-01-10 17:20:20|91021.4|90971.4|91020.6|90970.6|91021.4|90971.4|91019.3|90969.3|39
1641835230000|2022-01-10 17:20:30|91020.3|90970.3|91036.1|90986.1|91036.7|90986.7|91015.2|90965.2|58
1641835240000|2022-01-10 17:20:40|91035.9|90985.9|91040.6|90990.6|91047.2|90997.2|91033.5|90983.5|56
1641835250000|2022-01-10 17:20:50|91037.6|90987.6|91042.2|90992.2|91043.8|90993.8|91037.6|90987.6|41
1641835260000|2022-01-10 17:21:00|91041.9|90991.9|91043.3|90993.3|91043.8|90993.8|91041.9|90991.9|16
1641835270000|2022-01-10 17:21:10|91043.2|90993.2|91048.6|90998.6|91048.9|90998.9|91043.2|90993.2|31
1641835280000|2022-01-10 17:21:20|91048.7|90998.7|91050.8|91000.8|91052.3|91002.3|91048.2|90998.2|39
1641835290000|2022-01-10 17:21:30|91054.1|91004.1|91058.4|91008.4|91058.9|91008.9|91052.9|91002.9|47
1641835300000|2022-01-10 17:21:40|91057.8|91007.8|91054.2|91004.2|91058.3|91008.3|91053.9|91003.9|26
1641835310000|2022-01-10 17:21:50|91054.5|91004.5|91055|91005|91055.4|91005.4|91054.1|91004.1|26
1641835320000|2022-01-10 17:22:00|91055.1|91005.1|91056.4|91006.4|91056.5|91006.5|91053.1|91003.1|28
1641835330000|2022-01-10 17:22:10|91056.3|91006.3|91049.4|90999.4|91056.3|91006.3|91048.7|90998.7|39
1641835340000|2022-01-10 17:22:20|91049.8|90999.8|91048|90998|91049.8|90999.8|91048|90998|22
1641835350000|2022-01-10 17:22:30|91048.1|90998.1|91051.4|91001.4|91054|91004|91048.1|90998.1|42
1641835360000|2022-01-10 17:22:40|91051.6|91001.6|91050.3|91000.3|91051.6|91001.6|91049.8|90999.8|24
1641835370000|2022-01-10 17:22:50|91050.4|91000.4|91050|91000|91051.2|91001.2|91049.9|90999.9|15
1641835380000|2022-01-10 17:23:00|91050.2|91000.2|91047.3|90997.3|91054.7|91016.4|91041.4|90997.2|42
1641835390000|2022-01-10 17:23:10|91047.1|90997.1|91047.4|90997.4|91050.7|91000.7|91046.1|90996.1|46
1641835400000|2022-01-10 17:23:20|91046.4|90996.4|91047|90997|91048.8|90998.8|91046.4|90996.4|36
1641835410000|2022-01-10 17:23:30|91047.4|90997.4|91046.7|90996.7|91048.4|90998.4|91044.7|90994.7|40
1641835420000|2022-01-10 17:23:40|91044.7|90994.7|91045.8|90995.8|91047.2|90997.2|91040.4|90990.4|52
1641835430000|2022-01-10 17:23:50|91046.6|90996.6|91039.9|90989.9|91046.7|90996.7|91037.9|90987.9|56
1641835440000|2022-01-10 17:24:00|91038.6|90988.6|91039.6|90989.6|91040.6|90990.6|91038.2|90988.2|30
1641835450000|2022-01-10 17:24:10|91039.3|90989.3|91048.5|90998.5|91053.6|91003.6|91039.3|90989.3|45
1641835460000|2022-01-10 17:24:20|91047.6|90997.6|91052.3|91002.3|91052.8|91002.8|91040.9|90990.9|59
1641835470000|2022-01-10 17:24:30|91052.1|91002.1|91036.6|90986.6|91052.1|91002.1|91034.8|90984.8|56
1641835480000|2022-01-10 17:24:40|91036.2|90986.2|91030.9|90980.9|91036.2|90986.2|91027.5|90977.5|52
1641835490000|2022-01-10 17:24:50|91031.2|90981.2|91031.6|90981.6|91031.6|90981.6|91030|90980|35
1641835500000|2022-01-10 17:25:00|91031.4|90981.4|91032.5|90982.5|91035.3|90985.3|91030.1|90980.1|33
1641835510000|2022-01-10 17:25:10|91032.4|90982.4|91031.9|90981.9|91032.9|90982.9|91030.3|90980.3|33
1641835520000|2022-01-10 17:25:20|91031.3|90981.3|91036.9|90986.9|91036.9|90986.9|91024.3|90974.3|61
1641835530000|2022-01-10 17:25:30|91037.5|90987.5|91024.9|90974.9|91038.1|90988.1|91023.3|90973.3|48
1641835540000|2022-01-10 17:25:40|91024.7|90974.7|91023.2|90973.2|91025|90975|91018.2|90968.2|47
1641835550000|2022-01-10 17:25:50|91023.5|90973.5|91035.1|90985.1|91035.1|90985.1|91023|90973|42
1641835560000|2022-01-10 17:26:00|91034.8|90984.8|91037.7|90987.7|91038.3|90988.3|91034.3|90984.3|44
1641835570000|2022-01-10 17:26:10|91037.4|90987.4|91035.9|90985.9|91037.4|90987.4|91035.1|90985.1|32
1641835580000|2022-01-10 17:26:20|91036.7|90986.7|91032.8|90982.8|91045.8|90995.8|91032.4|90982.4|47
1641835590000|2022-01-10 17:26:30|91029.6|90979.6|91026.9|90976.9|91032.5|90982.5|91023.5|90973.5|50
1641835600000|2022-01-10 17:26:40|91028|90978|91026.4|90976.4|91028.1|90978.1|91025.6|90975.6|36
1641835610000|2022-01-10 17:26:50|91026.5|90976.5|91031.6|90981.6|91031.6|90981.6|91025.9|90975.9|52
1641835620000|2022-01-10 17:27:00|91031.8|90981.8|91034.8|90984.8|91035|90985|91030.8|90980.8|46
1641835630000|2022-01-10 17:27:10|91034.7|90984.7|91032.9|90982.9|91034.7|90984.7|91032.1|90982.1|33
1641835640000|2022-01-10 17:27:20|91033.2|90983.2|91033.5|90983.5|91034.9|90984.9|91033|90983|30
1641835650000|2022-01-10 17:27:30|91033.7|90983.7|91035.3|90985.3|91035.8|90985.8|91033.6|90983.6|28
1641835660000|2022-01-10 17:27:40|91035.6|90985.6|91035.7|90985.7|91036.2|90986.2|91035.4|90985.4|21
1641835670000|2022-01-10 17:27:50|91035.8|90985.8|91035.3|90985.3|91035.8|90985.8|91033.9|90983.9|37
1641835680000|2022-01-10 17:28:00|91034.9|90984.9|91040.3|90990.3|91040.3|90990.3|91034.4|90984.4|37
1641835690000|2022-01-10 17:28:10|91040.2|90990.2|91039.7|90989.7|91041.6|90991.6|91039.4|90989.4|43
1641835700000|2022-01-10 17:28:20|91039.6|90989.6|91039.2|90989.2|91039.9|90989.9|91038|90988|24
1641835710000|2022-01-10 17:28:30|91039.5|90989.5|91044.9|90994.9|91045.9|90995.9|91039.5|90989.5|33
1641835720000|2022-01-10 17:28:40|91045.4|90995.4|91040.4|90990.4|91047.4|90997.4|91039.8|90989.8|48
1641835730000|2022-01-10 17:28:50|91040.6|90990.6|91041.7|90991.7|91042.2|90992.2|91039.6|90989.6|33
1641835740000|2022-01-10 17:29:00|91040.4|90990.4|91050.8|91000.8|91050.8|91000.8|91040.4|90990.4|38
1641835750000|2022-01-10 17:29:10|91050.5|91000.5|91052.5|91002.5|91053|91014.4|91039.4|91000.4|25
1641835760000|2022-01-10 17:29:20|91052.7|91002.7|91052.6|91002.6|91053.1|91003.1|91051.7|91001.7|29
1641835770000|2022-01-10 17:29:30|91053.1|91003.1|91051.1|91001.1|91053.9|91003.9|91050.4|91000.4|39
1641835780000|2022-01-10 17:29:40|91050.8|91000.8|91058.8|91008.8|91061|91021.9|91039.7|91000.8|38
1641835790000|2022-01-10 17:29:50|91059.1|91009.1|91062.1|91012.1|91062.8|91012.8|91059.1|91009.1|36
1641835800000|2022-01-10 17:30:00|91062|91012|91059.9|91009.9|91062|91012|91058.2|91008.2|44
1641835810000|2022-01-10 17:30:10|91060.9|91010.9|91060.6|91010.6|91061.5|91011.5|91060.2|91010.2|30
1641835820000|2022-01-10 17:30:20|91060.8|91010.8|91057.2|91007.2|91061.4|91011.4|91056.6|91006.6|51
1641835830000|2022-01-10 17:30:30|91058.5|91008.5|91055.3|91005.3|91058.7|91008.7|91053|91003|40
1641835840000|2022-01-10 17:30:40|91055.6|91005.6|91054.6|91004.6|91057.4|91007.4|91053.2|91003.2|42
1641835850000|2022-01-10 17:30:50|91043.9|91018.9|91059.4|91009.4|91062.4|91020.7|91043.5|91007.9|33
1641835860000|2022-01-10 17:31:00|91060.6|91010.6|91060.3|91010.3|91060.9|91010.9|91058.9|91008.9|26
1641835870000|2022-01-10 17:31:10|91060.2|91010.2|91049.3|91024.3|91060.8|91026.1|91048.4|91009.5|38
1641835880000|2022-01-10 17:31:20|91049.7|91024.7|91051.6|91026.6|91051.6|91026.6|91048.6|91023.6|24
1641835890000|2022-01-10 17:31:30|91051.9|91026.9|91064.7|91014.7|91065.3|91027.4|91050.2|91013.9|28
1641835900000|2022-01-10 17:31:40|91063.9|91013.9|91064.8|91014.8|91064.8|91014.8|91063.2|91013.2|24
1641835910000|2022-01-10 17:31:50|91064.5|91014.5|91063.2|91013.2|91064.5|91014.5|91062.6|91012.6|25
1641835920000|2022-01-10 17:32:00|91062|91012|91060.1|91010.1|91062|91012|91059.1|91009.1|49
1641835930000|2022-01-10 17:32:10|91060|91010|91059.8|91009.8|91060.8|91010.8|91059|91009|21
1641835940000|2022-01-10 17:32:20|91059.7|91009.7|91048.4|91023.4|91066.2|91027.4|91048.4|91008.7|48
1641835950000|2022-01-10 17:32:30|91048|91023|91051.7|91026.7|91053|91028|91047.3|91022.3|42
1641835960000|2022-01-10 17:32:40|91051.8|91026.8|91055.3|91030.3|91055.4|91030.4|91051.4|91026.4|32
1641835970000|2022-01-10 17:32:50|91055.4|91030.4|91064.2|91014.2|91066.7|91031.9|91053.2|91012.6|44
1641835980000|2022-01-10 17:33:00|91064|91014|91068.1|91018.1|91069.1|91019.1|91063.3|91013.3|34
1641835990000|2022-01-10 17:33:10|91066.5|91016.5|91065.1|91015.1|91068.4|91032.8|91055.3|91015.1|45
1641836000000|2022-01-10 17:33:20|91065.2|91015.2|91067.9|91017.9|91069.2|91019.2|91063.8|91013.8|29
1641836010000|2022-01-10 17:33:30|91068.3|91018.3|91067.8|91017.8|91068.9|91018.9|91067.1|91017.1|27
1641836020000|2022-01-10 17:33:40|91068.8|91018.8|91069.1|91019.1|91069.3|91019.3|91067.2|91017.2|20
1641836030000|2022-01-10 17:33:50|91068.5|91018.5|91069.4|91019.4|91070.2|91020.2|91067.7|91017.7|23
1641836040000|2022-01-10 17:34:00|91069.5|91019.5|91070.1|91020.1|91070.1|91020.1|91068.5|91018.5|33
1641836050000|2022-01-10 17:34:10|91069.5|91019.5|91069.7|91019.7|91070.5|91020.5|91069.3|91019.3|12
1641836060000|2022-01-10 17:34:20|91069.5|91019.5|91068.8|91018.8|91069.7|91019.7|91065.1|91015.1|42
1641836070000|2022-01-10 17:34:30|91069.2|91019.2|91064|91014|91069.7|91019.7|91062.3|91012.3|42
1641836080000|2022-01-10 17:34:40|91064.1|91014.1|91064.5|91014.5|91066.8|91016.8|91063.2|91013.2|42
1641836090000|2022-01-10 17:34:50|91064.6|91014.6|91070.8|91020.8|91070.8|91020.8|91064.6|91014.6|32
1641836100000|2022-01-10 17:35:00|91070.5|91020.5|91069.9|91019.9|91070.8|91020.8|91068.7|91018.7|33
1641836110000|2022-01-10 17:35:10|91070.2|91020.2|91057.7|91007.7|91070.2|91023.3|91047.5|91007.7|44
1641836120000|2022-01-10 17:35:20|91057.8|91007.8|91060.5|91010.5|91060.8|91010.8|91057.2|91007.2|35
1641836130000|2022-01-10 17:35:30|91061.1|91011.1|91060.9|91010.9|91061.6|91011.6|91059.6|91009.6|32
1641836140000|2022-01-10 17:35:40|91060.7|91010.7|91050.2|91025.2|91063.8|91025.2|91050.2|91007.4|42
1641836150000|2022-01-10 17:35:50|91049.8|91024.8|91061.3|91011.3|91063.4|91024.8|91046.6|91010.4|29
1641836160000|2022-01-10 17:36:00|91061.7|91011.7|91059.7|91009.7|91062|91025.1|91047.9|91009.7|38
1641836170000|2022-01-10 17:36:10|91060|91010|91058.4|91008.4|91061.7|91011.7|91055.6|91005.6|45
1641836180000|2022-01-10 17:36:20|91061.1|91011.1|91048.1|91023.1|91063.4|91025.6|91047.9|91010.6|39
1641836190000|2022-01-10 17:36:30|91047.9|91022.9|91049.2|91024.2|91049.5|91024.5|91047.5|91022.5|24
1641836200000|2022-01-10 17:36:40|91048.8|91023.8|91051.2|91026.2|91051.2|91026.2|91048.8|91023.8|34
1641836210000|2022-01-10 17:36:50|91051.3|91026.3|91051.5|91026.5|91052.1|91027.1|91049.6|91024.6|28
1641836220000|2022-01-10 17:37:00|91050.9|91025.9|91050.1|91025.1|91051.5|91026.5|91050.1|91025.1|30
1641836230000|2022-01-10 17:37:10|91049.9|91024.9|91049.2|91024.2|91050.1|91025.1|91048.3|91023.3|35
1641836240000|2022-01-10 17:37:20|91051.8|91026.8|91049.4|91024.4|91051.8|91026.8|91048.7|91023.7|35
1641836250000|2022-01-10 17:37:30|91050.7|91025.7|91063.7|91013.7|91064.2|91025.9|91050.7|91012.6|21
1641836260000|2022-01-10 17:37:40|91061.5|91011.5|91050.9|91025.9|91063.2|91026.5|91050.9|91010.9|33
1641836270000|2022-01-10 17:37:50|91051|91026|91049.1|91024.1|91051.4|91026.4|91049|91024|23
1641836280000|2022-01-10 17:38:00|91050.2|91025.2|91048.1|91023.1|91060.4|91027.5|91047.6|91007.4|37
1641836290000|2022-01-10 17:38:10|91046.7|91021.7|91058.1|91008.1|91059.6|91021.7|91045.4|91007.4|47
1641836300000|2022-01-10 17:38:20|91059.6|91009.6|91060.2|91010.2|91060.7|91010.7|91059.5|91009.5|41
1641836310000|2022-01-10 17:38:30|91061.1|91011.1|91051.6|91026.6|91063|91027.4|91048.1|91010|31
1641836320000|2022-01-10 17:38:40|91051.8|91026.8|91050.4|91025.4|91053.5|91028.5|91050.2|91025.2|29
1641836330000|2022-01-10 17:38:50|91053.3|91028.3|91069.3|91019.3|91071|91031.1|91053.1|91015.8|34
1641836340000|2022-01-10 17:39:00|91069.4|91019.4|91070.4|91020.4|91071|91021|91069.4|91019.4|22
1641836350000|2022-01-10 17:39:10|91070.3|91020.3|91071.1|91021.1|91071.5|91021.5|91069.9|91019.9|28
1641836360000|2022-01-10 17:39:20|91071.5|91021.5|91072.3|91022.3|91073.1|91023.1|91070.2|91020.2|37
1641836370000|2022-01-10 17:39:30|91072.5|91022.5|91073|91023|91073.4|91023.4|91072.1|91022.1|38
1641836380000|2022-01-10 17:39:40|91072.6|91022.6|91070.6|91020.6|91073.2|91023.2|91068.4|91018.4|44
1641836390000|2022-01-10 17:39:50|91070.7|91020.7|91066.8|91016.8|91070.7|91020.7|91066.8|91016.8|55
1641836400000|2022-01-10 17:40:00|91066.6|91016.6|91066.6|91016.6|91067.1|91017.1|91065.4|91015.4|46
1641836410000|2022-01-10 17:40:10|91066.5|91016.5|91063.2|91013.2|91067.6|91017.6|91062.1|91012.1|52
1641836420000|2022-01-10 17:40:20|91062.4|91012.4|91064.9|91014.9|91064.9|91025.1|91049.2|91009.8|53
1641836430000|2022-01-10 17:40:30|91064.8|91014.8|91061.8|91011.8|91065.7|91015.7|91056.1|91006.1|40
1641836440000|2022-01-10 17:40:40|91062.1|91012.1|91061.9|91011.9|91064.8|91014.8|91059.7|91009.7|65
1641836450000|2022-01-10 17:40:50|91062.2|91012.2|91065.7|91015.7|91067.1|91017.1|91061.7|91011.7|41
1641836460000|2022-01-10 17:41:00|91065.4|91015.4|91073.1|91023.1|91075.3|91025.3|91064.4|91014.4|53
1641836470000|2022-01-10 17:41:10|91073.4|91023.4|91073|91023|91074|91024|91071.6|91021.6|43
1641836480000|2022-01-10 17:41:20|91073.1|91023.1|91071.7|91021.7|91073.8|91023.8|91070.5|91020.5|33
1641836490000|2022-01-10 17:41:30|91071.3|91021.3|91071|91021|91072.4|91022.4|91071|91021|27
1641836500000|2022-01-10 17:41:40|91071.1|91021.1|91055.1|91030.1|91071.3|91031.3|91053.4|91016.2|49
1641836510000|2022-01-10 17:41:50|91067.7|91017.7|91052.2|91002.2|91067.7|91022.3|91046.7|91000.4|54
1641836520000|2022-01-10 17:42:00|91052.4|91002.4|91048.6|90998.6|91052.5|91002.5|91047.6|90997.6|52
1641836530000|2022-01-10 17:42:10|91048.3|90998.3|91055.8|91005.8|91055.8|91011.3|91036.3|90995.4|59
1641836540000|2022-01-10 17:42:20|91057.4|91007.4|91055.5|91005.5|91060.6|91019.1|91043.8|91001.8|67
1641836550000|2022-01-10 17:42:30|91055.3|91005.3|91056.2|91006.2|91057.2|91007.2|91054.8|91004.8|41
1641836560000|2022-01-10 17:42:40|91056.3|91006.3|91054.2|91004.2|91060|91010|91053.6|91003.6|50
1641836570000|2022-01-10 17:42:50|91054|91004|91054.1|91004.1|91054.9|91004.9|91054|91004|30
1641836580000|2022-01-10 17:43:00|91054.4|91004.4|91052.8|91002.8|91054.5|91004.5|91052.6|91002.6|28
1641836590000|2022-01-10 17:43:10|91053.1|91003.1|91053.8|91003.8|91054.6|91004.6|91052.1|91002.1|22
1641836600000|2022-01-10 17:43:20|91054.3|91004.3|91046.1|91021.1|91058.5|91021.1|91046.1|91002.2|36
1641836610000|2022-01-10 17:43:30|91058.8|91008.8|91057.5|91007.5|91059.4|91009.4|91057.2|91007.2|31
1641836620000|2022-01-10 17:43:40|91057.9|91007.9|91059.8|91009.8|91059.9|91009.9|91056.9|91006.9|27
1641836630000|2022-01-10 17:43:50|91059.7|91009.7|91062.2|91012.2|91062.7|91012.7|91059.4|91009.4|24
1641836640000|2022-01-10 17:44:00|91061.5|91011.5|91065.4|91015.4|91066|91025.8|91048.7|91011.5|47
1641836650000|2022-01-10 17:44:10|91065.6|91015.6|91067.4|91017.4|91069.1|91019.1|91065.2|91015.2|31
1641836660000|2022-01-10 17:44:20|91067.3|91017.3|91068.2|91018.2|91068.3|91018.3|91066.6|91016.6|25
1641836670000|2022-01-10 17:44:30|91067.9|91017.9|91073.8|91023.8|91073.8|91023.8|91067|91017|32
1641836680000|2022-01-10 17:44:40|91073.6|91023.6|91075.7|91025.7|91078.2|91028.2|91073.6|91023.6|46
1641836690000|2022-01-10 17:44:50|91075.6|91025.6|91074.9|91024.9|91075.7|91025.7|91073.8|91023.8|29
1641836700000|2022-01-10 17:45:00|91075.1|91025.1|91075.3|91025.3|91080.7|91030.7|91074.4|91024.4|58
1641836710000|2022-01-10 17:45:10|91073.7|91023.7|91073.9|91023.9|91074.5|91024.5|91071|91021|48
1641836720000|2022-01-10 17:45:20|91074|91024|91073.9|91023.9|91074.6|91024.6|91073.3|91023.3|31
1641836730000|2022-01-10 17:45:30|91074|91024|91074.2|91024.2|91074.9|91024.9|91073.1|91023.1|21
1641836740000|2022-01-10 17:45:40|91074.3|91024.3|91073.2|91023.2|91077.7|91027.7|91073.1|91023.1|31
1641836750000|2022-01-10 17:45:50|91073.1|91023.1|91070.1|91020.1|91073.3|91023.3|91069.8|91019.8|35
1641836760000|2022-01-10 17:46:00|91070.2|91020.2|91066.7|91016.7|91070.2|91020.2|91066.7|91016.7|38
1641836770000|2022-01-10 17:46:10|91066.6|91016.6|91070.2|91020.2|91070.6|91020.6|91066.6|91016.6|31
1641836780000|2022-01-10 17:46:20|91070.9|91020.9|91067.2|91017.2|91070.9|91020.9|91067.1|91017.1|31
1641836790000|2022-01-10 17:46:30|91067.1|91017.1|91063.7|91013.7|91067.6|91017.6|91063|91013|28
1641836800000|2022-01-10 17:46:40|91064|91014|91055.4|91005.4|91065|91015|91055.4|91005.4|36
1641836810000|2022-01-10 17:46:50|91055.7|91005.7|91048.6|90998.6|91055.7|91005.7|91047.2|90997.2|44
1641836820000|2022-01-10 17:47:00|91048.7|90998.7|91046.5|90996.5|91048.7|90998.7|91046.2|90996.2|37
1641836830000|2022-01-10 17:47:10|91046.6|90996.6|91045.6|90995.6|91047.2|90997.2|91044.8|90994.8|41
1641836840000|2022-01-10 17:47:20|91045.5|90995.5|91049.2|90999.2|91049.2|90999.2|91045|90995|23
1641836850000|2022-01-10 17:47:30|91049.8|90999.8|91033.9|91008.9|91050.5|91009.1|91032.7|90995.5|37
1641836860000|2022-01-10 17:47:40|91033.7|91008.7|91033.7|91008.7|91034.6|91009.6|91033.6|91008.6|23
1641836870000|2022-01-10 17:47:50|91033.8|91008.8|91034|91009|91034.4|91009.4|91033.7|91008.7|19
1641836880000|2022-01-10 17:48:00|91047.2|90997.2|91046.9|90996.9|91047.4|90997.4|91046.3|90996.3|18
1641836890000|2022-01-10 17:48:10|91047.3|90997.3|91029.9|90979.9|91047.3|90997.3|91029.4|90979.4|49
1641836900000|2022-01-10 17:48:20|91030|90980|91034.9|90984.9|91035|90985|91029.5|90979.5|48
1641836910000|2022-01-10 17:48:30|91034.7|90984.7|91043.6|90993.6|91044.4|90994.4|91034.7|90984.7|50
1641836920000|2022-01-10 17:48:40|91044.1|90994.1|91031.9|91006.9|91045.9|91008.1|91031.7|90993.8|39
1641836930000|2022-01-10 17:48:50|91031.7|91006.7|91029.4|91004.4|91032.3|91007.3|91028.7|91003.7|30
1641836940000|2022-01-10 17:49:00|91028|91003|91041|90991|91043.1|91004.9|91027.9|90990.1|32
1641836950000|2022-01-10 17:49:10|91040.6|90990.6|91041.9|90991.9|91042.2|90992.2|91040.4|90990.4|22
1641836960000|2022-01-10 17:49:20|91042.1|90992.1|91034|91009|91045.9|91009.5|91030.4|90992.1|32
1641836970000|2022-01-10 17:49:30|91033.4|91008.4|91029.4|91004.4|91033.4|91008.4|91028.7|91003.7|36
1641836980000|2022-01-10 17:49:40|91029.1|91004.1|91033.2|91008.2|91036.7|91011.7|91029|91004|48
1641836990000|2022-01-10 17:49:50|91033.3|91008.3|91035|91010|91035.6|91010.6|91033.2|91008.2|33
1641837000000|2022-01-10 17:50:00|91035.1|91010.1|91036.7|91011.7|91037.6|91012.6|91035|91010|30
1641837010000|2022-01-10 17:50:10|91037|91012|91059.6|91009.6|91060.2|91015.3|91037|91002.3|44
1641837020000|2022-01-10 17:50:20|91059.2|91009.2|91063|91013|91065.5|91015.5|91059.2|91009.2|51
1641837030000|2022-01-10 17:50:30|91063.3|91013.3|91065.5|91015.5|91066.5|91016.5|91063.3|91013.3|30
1641837040000|2022-01-10 17:50:40|91065.7|91015.7|91065.2|91015.2|91067.7|91017.7|91065|91015|35
1641837050000|2022-01-10 17:50:50|91065.1|91015.1|91064.7|91014.7|91065.1|91015.1|91063.2|91013.2|16
1641837060000|2022-01-10 17:51:00|91064.6|91014.6|91062.5|91012.5|91064.6|91014.6|91061.3|91011.3|42
1641837070000|2022-01-10 17:51:10|91062|91012|91058.8|91008.8|91062.2|91012.2|91058.1|91008.1|32
1641837080000|2022-01-10 17:51:20|91059|91009|91058.2|91008.2|91059|91009|91054.9|91004.9|39
1641837090000|2022-01-10 17:51:30|91059|91009|91061.9|91011.9|91062.6|91012.6|91059|91009|34
1641837100000|2022-01-10 17:51:40|91062.6|91012.6|91062.2|91012.2|91062.9|91012.9|91061.6|91011.6|16
1641837110000|2022-01-10 17:51:50|91063|91013|91059.2|91009.2|91063|91021.3|91044.3|91007.9|23
1641837120000|2022-01-10 17:52:00|91059|91009|91052.1|91002.1|91060|91010|91052.1|91002.1|46
1641837130000|2022-01-10 17:52:10|91052|91002|91053.5|91003.5|91053.7|91003.7|91052|91002|28
1641837140000|2022-01-10 17:52:20|91050|91000|91048.6|90998.6|91051|91001|91048.5|90998.5|32
1641837150000|2022-01-10 17:52:30|91048.8|90998.8|91050.1|91000.1|91050.5|91000.5|91044.6|90994.6|47
1641837160000|2022-01-10 17:52:40|91050.2|91000.2|91051.3|91001.3|91054.6|91004.6|91049.7|90999.7|51
1641837170000|2022-01-10 17:52:50|91051|91001|91055|91005|91056.7|91006.7|91049.7|90999.7|38
1641837180000|2022-01-10 17:53:00|91055.2|91005.2|91036.1|91011.1|91057.5|91020.7|91036|90998.8|60
1641837190000|2022-01-10 17:53:10|91036.2|91011.2|91039.1|91014.1|91042.1|91017.1|91036.2|91011.2|41
1641837200000|2022-01-10 17:53:20|91039|91014|91057|91007|91058.5|91014.1|91039|91001.9|41
1641837210000|2022-01-10 17:53:30|91057.4|91007.4|91056.9|91006.9|91060.1|91010.1|91054.7|91004.7|54
1641837220000|2022-01-10 17:53:40|91056.8|91006.8|91055.8|91005.8|91057.9|91007.9|91055.8|91005.8|38
1641837230000|2022-01-10 17:53:50|91055.6|91005.6|91054|91004|91057.5|91013.2|91038.2|91000.1|44
1641837240000|2022-01-10 17:54:00|91053.9|91003.9|91056|91006|91056.9|91006.9|91052|91002|40
1641837250000|2022-01-10 17:54:10|91055.7|91005.7|91055.9|91005.9|91060.2|91010.2|91054.9|91004.9|27
1641837260000|2022-01-10 17:54:20|91056|91006|91059.3|91009.3|91061.8|91011.8|91055.8|91005.8|26
1641837270000|2022-01-10 17:54:30|91059.7|91009.7|91064.7|91014.7|91064.7|91014.7|91058.7|91008.7|22
1641837280000|2022-01-10 17:54:40|91063.6|91013.6|91080.7|91030.7|91083.3|91033.3|91062.9|91012.9|67
1641837290000|2022-01-10 17:54:50|91081.1|91031.1|91084.6|91034.6|91085.3|91035.3|91080.9|91030.9|53
1641837300000|2022-01-10 17:55:00|91084.8|91034.8|91089.4|91039.4|91092.7|91042.7|91083.9|91033.9|57
1641837310000|2022-01-10 17:55:10|91090|91040|91105.8|91055.8|91106.2|91056.2|91090|91040|68
1641837320000|2022-01-10 17:55:20|91105.3|91055.3|91108.8|91058.8|91108.9|91058.9|91100.7|91050.7|53
1641837330000|2022-01-10 17:55:30|91107.8|91057.8|91103.9|91053.9|91108.8|91058.8|91103.6|91053.6|48
1641837340000|2022-01-10 17:55:40|91103.7|91053.7|91106|91056|91108.3|91058.3|91103.7|91053.7|46
1641837350000|2022-01-10 17:55:50|91106.2|91056.2|91112.5|91062.5|91112.5|91062.5|91106.2|91056.2|45
1641837360000|2022-01-10 17:56:00|91112.2|91062.2|91111|91061|91114.7|91064.7|91110.1|91060.1|52
1641837370000|2022-01-10 17:56:10|91111.4|91061.4|91109.1|91059.1|91112.3|91062.3|91107.9|91057.9|29
1641837380000|2022-01-10 17:56:20|91109.2|91059.2|91109.4|91059.4|91113.3|91063.3|91104.7|91054.7|60
1641837390000|2022-01-10 17:56:30|91109.2|91059.2|91108.2|91058.2|91109.8|91059.8|91107.3|91057.3|42
1641837400000|2022-01-10 17:56:40|91108.5|91058.5|91110.4|91060.4|91111.4|91061.4|91108.3|91058.3|36
1641837410000|2022-01-10 17:56:50|91110.3|91060.3|91114.3|91064.3|91114.3|91064.3|91109.7|91059.7|28
1641837420000|2022-01-10 17:57:00|91114|91064|91117.7|91067.7|91118.3|91068.3|91112.7|91062.7|47
1641837430000|2022-01-10 17:57:10|91117.8|91067.8|91116.8|91066.8|91117.8|91067.8|91116.5|91066.5|24
1641837440000|2022-01-10 17:57:20|91116.7|91066.7|91118.2|91068.2|91120.4|91070.4|91116.5|91066.5|34
1641837450000|2022-01-10 17:57:30|91117.7|91067.7|91121.5|91071.5|91123.6|91073.6|91117.7|91067.7|37
1641837460000|2022-01-10 17:57:40|91121.6|91071.6|91125|91075|91125|91075|91121.4|91071.4|31
1641837470000|2022-01-10 17:57:50|91125.5|91075.5|91129.8|91079.8|91130.8|91080.8|91123.8|91073.8|46
1641837480000|2022-01-10 17:58:00|91130|91080|91150|91100|91150|91100|91128.8|91078.8|62
1641837490000|2022-01-10 17:58:10|91149.8|91099.8|91155.6|91105.6|91158|91108|91149.7|91099.7|62
1641837500000|2022-01-10 17:58:20|91155.7|91105.7|91147|91097|91159.8|91109.8|91147|91097|54
1641837510000|2022-01-10 17:58:30|91146.9|91096.9|91139.7|91089.7|91147.3|91097.3|91137.3|91087.3|61
1641837520000|2022-01-10 17:58:40|91140|91090|91139.7|91089.7|91140.8|91090.8|91139.6|91089.6|30
1641837530000|2022-01-10 17:58:50|91139.8|91089.8|91150.5|91100.5|91150.5|91100.5|91139.6|91089.6|40
1641837540000|2022-01-10 17:59:00|91150.9|91100.9|91150.9|91100.9|91151.8|91101.8|91147.6|91097.6|45
1641837550000|2022-01-10 17:59:10|91150.8|91100.8|91151.1|91101.1|91151.7|91101.7|91150.2|91100.2|28
1641837560000|2022-01-10 17:59:20|91151.3|91101.3|91161.2|91111.2|91161.6|91122.3|91133.6|91094|59
1641837570000|2022-01-10 17:59:30|91161.4|91111.4|91142.6|91117.6|91161.4|91117.7|91138.6|91102.5|53
1641837580000|2022-01-10 17:59:40|91140.3|91115.3|91159.1|91109.1|91159.8|91116.3|91137.8|91105.4|46
1641837590000|2022-01-10 17:59:50|91159.5|91109.5|91158.6|91108.6|91160.7|91110.7|91158.3|91108.3|42
1641837600000|2022-01-10 18:00:00|91159|91109|91130.7|91080.7|91160.8|91118.8|91130.6|91080.6|63
1641837610000|2022-01-10 18:00:10|91130.3|91080.3|91129.7|91079.7|91130.6|91080.6|91120.8|91070.8|57
1641837620000|2022-01-10 18:00:20|91129.8|91079.8|91117.1|91067.1|91142.3|91102.4|91114.1|91065.2|66
1641837630000|2022-01-10 18:00:30|91117.7|91067.7|91110.4|91060.4|91120|91070|91106.8|91056.8|60
1641837640000|2022-01-10 18:00:40|91110.1|91060.1|91120.8|91070.8|91123|91073|91110.1|91060.1|60
1641837650000|2022-01-10 18:00:50|91121.4|91071.4|91121.8|91071.8|91122.9|91072.9|91117.2|91067.2|49
1641837660000|2022-01-10 18:01:00|91121.6|91071.6|91118.5|91068.5|91121.6|91071.6|91118.4|91068.4|45
1641837670000|2022-01-10 18:01:10|91118.4|91068.4|91115.9|91065.9|91120.4|91070.4|91115.8|91065.8|46
1641837680000|2022-01-10 18:01:20|91115.5|91065.5|91124.8|91074.8|91125.2|91075.2|91115.3|91065.3|50
1641837690000|2022-01-10 18:01:30|91125.8|91075.8|91130.6|91080.6|91132.7|91082.7|91123.5|91073.5|54
1641837700000|2022-01-10 18:01:40|91130.5|91080.5|91135.1|91085.1|91136.3|91086.3|91127.9|91077.9|55
1641837710000|2022-01-10 18:01:50|91134.3|91084.3|91120.5|91070.5|91134.7|91087.9|91112.9|91068.3|54
1641837720000|2022-01-10 18:02:00|91120.7|91070.7|91108.8|91058.8|91120.7|91070.7|91107.3|91057.3|66
1641837730000|2022-01-10 18:02:10|91109.3|91059.3|91139|91089|91139|91089|91108.7|91058.7|63
1641837740000|2022-01-10 18:02:20|91139.9|91089.9|91144.6|91094.6|91145|91095|91137.9|91087.9|45
1641837750000|2022-01-10 18:02:30|91146.4|91096.4|91144.2|91094.2|91148.7|91098.7|91141|91091|56
1641837760000|2022-01-10 18:02:40|91144|91094|91141.6|91091.6|91144.7|91094.7|91141.5|91091.5|41
1641837770000|2022-01-10 18:02:50|91141.4|91091.4|91141.1|91091.1|91142.4|91092.4|91140.2|91090.2|29
1641837780000|2022-01-10 18:03:00|91141.3|91091.3|91142.4|91092.4|91143.5|91093.5|91139.6|91089.6|33
1641837790000|2022-01-10 18:03:10|91142.5|91092.5|91143.8|91093.8|91144.2|91094.2|91142.5|91092.5|37
1641837800000|2022-01-10 18:03:20|91144|91094|91144.9|91094.9|91145.3|91095.3|91142.1|91092.1|18
1641837810000|2022-01-10 18:03:30|91144.7|91094.7|91146.1|91096.1|91155.7|91105.7|91144.7|91094.7|51
1641837820000|2022-01-10 18:03:40|91146.6|91096.6|91144.5|91094.5|91147.6|91097.6|91131.2|91081.2|52
1641837830000|2022-01-10 18:03:50|91143.5|91093.5|91142.1|91092.1|91146.5|91096.5|91140.5|91090.5|55
1641837840000|2022-01-10 18:04:00|91141.9|91091.9|91144.3|91094.3|91146.2|91096.2|91141.9|91091.9|38
1641837850000|2022-01-10 18:04:10|91144.4|91094.4|91150.2|91100.2|91151.8|91101.8|91141.8|91091.8|50
1641837860000|2022-01-10 18:04:20|91150.6|91100.6|91155.9|91105.9|91156.7|91106.7|91150|91100|37
1641837870000|2022-01-10 18:04:30|91155.7|91105.7|91155.4|91105.4|91157|91107|91154.6|91104.6|23
1641837880000|2022-01-10 18:04:40|91155.2|91105.2|91160.1|91110.1|91164.1|91114.1|91154.8|91104.8|44
1641837890000|2022-01-10 18:04:50|91160.9|91110.9|91159.1|91109.1|91161.1|91111.1|91157.8|91107.8|34
1641837900000|2022-01-10 18:05:00|91159|91109|91158.2|91108.2|91159.4|91109.4|91158.1|91108.1|32
1641837910000|2022-01-10 18:05:10|91157.7|91107.7|91155.6|91105.6|91158.5|91108.5|91155.5|91105.5|28
1641837920000|2022-01-10 18:05:20|91157.9|91107.9|91157.6|91107.6|91158.4|91108.4|91155.3|91105.3|24
1641837930000|2022-01-10 18:05:30|91158|91108|91152|91102|91158.3|91108.3|91152|91102|48
1641837940000|2022-01-10 18:05:40|91151.6|91101.6|91159.5|91109.5|91162.7|91112.7|91151.5|91101.5|35
1641837950000|2022-01-10 18:05:50|91159.7|91109.7|91158.9|91108.9|91160.4|91110.4|91156.7|91106.7|36
1641837960000|2022-01-10 18:06:00|91158.4|91108.4|91162.3|91112.3|91165.2|91115.2|91157.5|91107.5|32
1641837970000|2022-01-10 18:06:10|91164.1|91114.1|91160.7|91110.7|91164.8|91114.8|91160|91110|38
1641837980000|2022-01-10 18:06:20|91162.3|91112.3|91161.8|91111.8|91162.3|91112.3|91160.2|91110.2|21
1641837990000|2022-01-10 18:06:30|91161.4|91111.4|91163|91113|91163.2|91113.2|91160.3|91110.3|27
1641838000000|2022-01-10 18:06:40|91163.2|91113.2|91160.6|91110.6|91167.3|91117.3|91160.4|91110.4|42
1641838010000|2022-01-10 18:06:50|91160.5|91110.5|91166|91116|91167.6|91117.6|91159.7|91109.7|44
1641838020000|2022-01-10 18:07:00|91166.1|91116.1|91163.7|91113.7|91168|91118|91162.4|91112.4|30
1641838030000|2022-01-10 18:07:10|91164.5|91114.5|91166.9|91116.9|91167.4|91117.4|91162.6|91112.6|35
1641838040000|2022-01-10 18:07:20|91167|91117|91168.7|91118.7|91168.7|91118.7|91166.7|91116.7|34
1641838050000|2022-01-10 18:07:30|91168.2|91118.2|91162.5|91112.5|91169.2|91119.2|91162.5|91112.5|43
1641838060000|2022-01-10 18:07:40|91162.6|91112.6|91163.5|91113.5|91164.9|91114.9|91162.6|91112.6|32
1641838070000|2022-01-10 18:07:50|91163.2|91113.2|91166|91116|91166|91116|91159.7|91109.7|41
1641838080000|2022-01-10 18:08:00|91167.1|91117.1|91168.9|91118.9|91170.9|91120.9|91166.4|91116.4|40
1641838090000|2022-01-10 18:08:10|91168.8|91118.8|91172.3|91122.3|91175.1|91125.1|91167.3|91117.3|38
1641838100000|2022-01-10 18:08:20|91172.6|91122.6|91170.4|91120.4|91173.8|91123.8|91170.2|91120.2|54
1641838110000|2022-01-10 18:08:30|91170.1|91120.1|91167.5|91117.5|91173.8|91123.8|91164.7|91114.7|40
1641838120000|2022-01-10 18:08:40|91167.1|91117.1|91164.2|91114.2|91167.1|91117.1|91162.7|91112.7|35
1641838130000|2022-01-10 18:08:50|91165|91115|91163.4|91113.4|91165|91115|91162.3|91112.3|33
1641838140000|2022-01-10 18:09:00|91163.2|91113.2|91164.4|91114.4|91168.2|91118.2|91161.3|91111.3|46
1641838150000|2022-01-10 18:09:10|91164.3|91114.3|91163.7|91113.7|91165.1|91115.1|91162.9|91112.9|26
1641838160000|2022-01-10 18:09:20|91164|91114|91159.1|91109.1|91165.3|91115.3|91156.8|91106.8|47
1641838170000|2022-01-10 18:09:30|91159.2|91109.2|91165.4|91115.4|91167.6|91117.6|91158.5|91108.5|46
1641838180000|2022-01-10 18:09:40|91165.8|91115.8|91164.5|91114.5|91166.6|91116.6|91163.9|91113.9|29
1641838190000|2022-01-10 18:09:50|91164.7|91114.7|91166|91116|91166.2|91116.2|91164.2|91114.2|29
1641838200000|2022-01-10 18:10:00|91165.7|91115.7|91165.8|91115.8|91166.7|91116.7|91165|91115|30
1641838210000|2022-01-10 18:10:10|91165.4|91115.4|91164|91114|91165.4|91115.4|91163.7|91113.7|31
1641838220000|2022-01-10 18:10:20|91163.8|91113.8|91162.7|91112.7|91164.2|91114.2|91161.2|91111.2|27
1641838230000|2022-01-10 18:10:30|91162.2|91112.2|91161.1|91111.1|91162.2|91112.2|91160.2|91110.2|35
1641838240000|2022-01-10 18:10:40|91160.9|91110.9|91165|91115|91166|91116|91159.6|91109.6|41
1641838250000|2022-01-10 18:10:50|91164.8|91114.8|91160.2|91110.2|91165.3|91115.3|91159.4|91109.4|43
1641838260000|2022-01-10 18:11:00|91160|91110|91161.1|91111.1|91162.8|91112.8|91159.2|91109.2|44
1641838270000|2022-01-10 18:11:10|91160.5|91110.5|91159.5|91109.5|91162.3|91112.3|91159.1|91109.1|40
1641838280000|2022-01-10 18:11:20|91159.6|91109.6|91167.7|91117.7|91167.7|91117.7|91158.7|91108.7|48
1641838290000|2022-01-10 18:11:30|91168.1|91118.1|91167.7|91117.7|91168.9|91118.9|91166.5|91116.5|54
1641838300000|2022-01-10 18:11:40|91167.9|91117.9|91159|91109|91168.6|91118.6|91159|91109|40
1641838310000|2022-01-10 18:11:50|91159.2|91109.2|91158.3|91108.3|91163.6|91113.6|91156.1|91106.1|51
1641838320000|2022-01-10 18:12:00|91156.7|91106.7|91161|91111|91163.7|91113.7|91155.1|91105.1|42
1641838330000|2022-01-10 18:12:10|91160.4|91110.4|91165.5|91115.5|91166.4|91116.4|91159.2|91109.2|39
1641838340000|2022-01-10 18:12:20|91165.8|91115.8|91165.5|91115.5|91167.1|91117.1|91165.1|91115.1|40
1641838350000|2022-01-10 18:12:30|91165.4|91115.4|91166.5|91116.5|91166.7|91116.7|91164.2|91114.2|31
1641838360000|2022-01-10 18:12:40|91166.3|91116.3|91166.3|91116.3|91166.6|91116.6|91165.5|91115.5|31
1641838370000|2022-01-10 18:12:50|91166.1|91116.1|91166.2|91116.2|91169.2|91119.2|91166|91116|39
1641838380000|2022-01-10 18:13:00|91166.3|91116.3|91165.4|91115.4|91166.9|91116.9|91164.8|91114.8|32
1641838390000|2022-01-10 18:13:10|91165.6|91115.6|91165.5|91115.5|91165.7|91115.7|91165.1|91115.1|20
1641838400000|2022-01-10 18:13:20|91165.4|91115.4|91165.8|91115.8|91166.9|91116.9|91165.1|91115.1|19
1641838410000|2022-01-10 18:13:30|91165.7|91115.7|91167.2|91117.2|91167.8|91117.8|91165.3|91115.3|25
1641838420000|2022-01-10 18:13:40|91167.3|91117.3|91166|91116|91167.8|91117.8|91165.4|91115.4|30
1641838430000|2022-01-10 18:13:50|91166.1|91116.1|91168.6|91118.6|91170.6|91120.6|91165.8|91115.8|43
1641838440000|2022-01-10 18:14:00|91168.7|91118.7|91156.7|91106.7|91168.7|91118.7|91155.2|91105.2|43
1641838450000|2022-01-10 18:14:10|91155.3|91105.3|91145.6|91095.6|91155.4|91105.4|91142.7|91092.7|50
1641838460000|2022-01-10 18:14:20|91145.2|91095.2|91145.3|91095.3|91146.9|91096.9|91144.1|91094.1|30
1641838470000|2022-01-10 18:14:30|91145|91095|91145.4|91095.4|91146.1|91096.1|91144.1|91094.1|32
1641838480000|2022-01-10 18:14:40|91145.7|91095.7|91148.2|91098.2|91150.1|91100.1|91145.5|91095.5|43
1641838490000|2022-01-10 18:14:50|91149.7|91099.7|91153.5|91103.5|91154.5|91104.5|91148.5|91098.5|38
1641838500000|2022-01-10 18:15:00|91153.2|91103.2|91158.7|91108.7|91158.7|91108.7|91149.5|91099.5|51
1641838510000|2022-01-10 18:15:10|91157.4|91107.4|91157.3|91107.3|91159.9|91109.9|91155.1|91105.1|32
1641838520000|2022-01-10 18:15:20|91157.4|91107.4|91154.3|91104.3|91157.4|91107.4|91149.8|91099.8|41
1641838530000|2022-01-10 18:15:30|91154.1|91104.1|91157.6|91107.6|91158.7|91108.7|91154.1|91104.1|52
1641838540000|2022-01-10 18:15:40|91157.5|91107.5|91167.7|91117.7|91168.9|91127.4|91151.5|91105.9|54
1641838550000|2022-01-10 18:15:50|91167.4|91117.4|91169.6|91119.6|91169.8|91119.8|91166.5|91116.5|35
1641838560000|2022-01-10 18:16:00|91169.5|91119.5|91167.2|91117.2|91170.1|91120.1|91165.4|91115.4|40
1641838570000|2022-01-10 18:16:10|91167.3|91117.3|91164.3|91114.3|91169.9|91119.9|91163.7|91113.7|47
1641838580000|2022-01-10 18:16:20|91164.4|91114.4|91151.1|91101.1|91164.4|91122.2|91146.8|91100.9|47
1641838590000|2022-01-10 18:16:30|91151|91101|91158|91108|91160.5|91110.5|91149.9|91099.9|52
1641838600000|2022-01-10 18:16:40|91158.7|91108.7|91161|91111|91161|91111|91157.4|91107.4|40
1641838610000|2022-01-10 18:16:50|91160.9|91110.9|91157.3|91107.3|91162.2|91112.2|91155.4|91105.4|35
1641838620000|2022-01-10 18:17:00|91157.1|91107.1|91154.7|91104.7|91157.7|91107.7|91154.7|91104.7|38
1641838630000|2022-01-10 18:17:10|91154.8|91104.8|91153.5|91103.5|91154.8|91104.8|91153.4|91103.4|21
1641838640000|2022-01-10 18:17:20|91153.7|91103.7|91154.1|91104.1|91154.8|91104.8|91153.7|91103.7|14
1641838650000|2022-01-10 18:17:30|91154.2|91104.2|91147.1|91097.1|91154.2|91104.2|91146.1|91096.1|35
1641838660000|2022-01-10 18:17:40|91149.3|91099.3|91153.1|91103.1|91153.5|91103.5|91148|91098|44
1641838670000|2022-01-10 18:17:50|91152.5|91102.5|91152.6|91102.6|91153.3|91103.3|91151|91101|44
1641838680000|2022-01-10 18:18:00|91152.7|91102.7|91157.2|91107.2|91164.1|91114.1|91152.1|91102.1|63
1641838690000|2022-01-10 18:18:10|91156.8|91106.8|91160.2|91110.2|91160.6|91110.6|91155.5|91105.5|47
1641838700000|2022-01-10 18:18:20|91159.4|91109.4|91156.4|91106.4|91159.4|91109.4|91155.7|91105.7|39
1641838710000|2022-01-10 18:18:30|91156.3|91106.3|91158.5|91108.5|91159.5|91109.5|91155.7|91105.7|29
1641838720000|2022-01-10 18:18:40|91158.7|91108.7|91157.9|91107.9|91165.3|91115.3|91157.7|91107.7|22
1641838730000|2022-01-10 18:18:50|91161.3|91111.3|91160.8|91110.8|91163.6|91113.6|91159.3|91109.3|35
1641838740000|2022-01-10 18:19:00|91161|91111|91162.1|91112.1|91163.1|91113.1|91159.7|91109.7|36
1641838750000|2022-01-10 18:19:10|91162|91112|91163.6|91113.6|91165|91115|91161.9|91111.9|35
1641838760000|2022-01-10 18:19:20|91163.5|91113.5|91157|91107|91163.8|91113.8|91157|91107|44
1641838770000|2022-01-10 18:19:30|91155.8|91105.8|91158.5|91108.5|91158.9|91108.9|91153.3|91103.3|40
1641838780000|2022-01-10 18:19:40|91158.1|91108.1|91162|91112|91162.2|91112.2|91158.1|91108.1|28
1641838790000|2022-01-10 18:19:50|91160.5|91110.5|91158.6|91108.6|91162.1|91112.1|91158.6|91108.6|29
1641838800000|2022-01-10 18:20:00|91158.5|91108.5|91157.5|91107.5|91158.8|91108.8|91157.5|91107.5|22
1641838810000|2022-01-10 18:20:10|91158.1|91108.1|91149.1|91099.1|91158.3|91108.3|91148.9|91098.9|36
1641838820000|2022-01-10 18:20:20|91149.2|91099.2|91150|91100|91151.7|91101.7|91148.1|91098.1|31
1641838830000|2022-01-10 18:20:30|91150.2|91100.2|91156.7|91106.7|91156.7|91106.7|91150.2|91100.2|39
1641838840000|2022-01-10 18:20:40|91157.2|91107.2|91157.5|91107.5|91158.3|91108.3|91156.2|91106.2|29
1641838850000|2022-01-10 18:20:50|91159|91109|91160.5|91110.5|91163.4|91113.4|91159|91109|44
1641838860000|2022-01-10 18:21:00|91160.4|91110.4|91161.5|91111.5|91162|91112|91160|91110|36
1641838870000|2022-01-10 18:21:10|91161.4|91111.4|91162.9|91112.9|91165.6|91115.6|91161.3|91111.3|33
1641838880000|2022-01-10 18:21:20|91163.7|91113.7|91167.9|91117.9|91168.5|91118.5|91163.1|91113.1|46
1641838890000|2022-01-10 18:21:30|91168.4|91118.4|91168.8|91118.8|91171.9|91121.9|91165.9|91115.9|50
1641838900000|2022-01-10 18:21:40|91168.9|91118.9|91175.8|91125.8|91176.9|91126.9|91166|91116|56
1641838910000|2022-01-10 18:21:50|91175.4|91125.4|91176.2|91126.2|91176.7|91126.7|91175|91125|33
1641838920000|2022-01-10 18:22:00|91176.4|91126.4|91173.9|91123.9|91176.5|91126.5|91171.8|91121.8|41
1641838930000|2022-01-10 18:22:10|91175.2|91125.2|91168.6|91118.6|91175.8|91125.8|91168.6|91118.6|29
1641838940000|2022-01-10 18:22:20|91168.8|91118.8|91171.9|91121.9|91172.4|91122.4|91168.8|91118.8|40
1641838950000|2022-01-10 18:22:30|91172.5|91122.5|91169.6|91119.6|91173.3|91123.3|91169.6|91119.6|33
1641838960000|2022-01-10 18:22:40|91169.4|91119.4|91165.4|91115.4|91169.7|91119.7|91165|91115|29
1641838970000|2022-01-10 18:22:50|91165.2|91115.2|91161.4|91111.4|91166|91116|91160.8|91110.8|34
1641838980000|2022-01-10 18:23:00|91161.2|91111.2|91159.8|91109.8|91161.2|91111.2|91159.2|91109.2|32
1641838990000|2022-01-10 18:23:10|91159.7|91109.7|91158|91108|91159.8|91109.8|91157.6|91107.6|37
1641839000000|2022-01-10 18:23:20|91158.1|91108.1|91158.5|91108.5|91158.6|91108.6|91157|91107|38
1641839010000|2022-01-10 18:23:30|91158.3|91108.3|91156.2|91106.2|91158.5|91108.5|91156.2|91106.2|39
1641839020000|2022-01-10 18:23:40|91156.4|91106.4|91154.9|91104.9|91159.6|91109.6|91152.2|91102.2|43
1641839030000|2022-01-10 18:23:50|91154.8|91104.8|91152.3|91102.3|91155.1|91105.1|91151.6|91101.6|46
1641839040000|2022-01-10 18:24:00|91155.8|91105.8|91159.4|91109.4|91159.7|91109.7|91155.8|91105.8|47
1641839050000|2022-01-10 18:24:10|91159.1|91109.1|91160.9|91110.9|91162.7|91112.7|91158.5|91108.5|39
1641839060000|2022-01-10 18:24:20|91161.4|91111.4|91160.7|91110.7|91162.2|91112.2|91159.8|91109.8|31
1641839070000|2022-01-10 18:24:30|91160.6|91110.6|91160.8|91110.8|91161.8|91111.8|91160.4|91110.4|24
1641839080000|2022-01-10 18:24:40|91161|91111|91162.5|91112.5|91162.5|91112.5|91160.9|91110.9|12
1641839090000|2022-01-10 18:24:50|91162.6|91112.6|91154.4|91104.4|91163.8|91113.8|91154.4|91104.4|41
1641839100000|2022-01-10 18:25:00|91154.2|91104.2|91153.7|91103.7|91155.9|91105.9|91152.3|91102.3|36
1641839110000|2022-01-10 18:25:10|91153.8|91103.8|91152.4|91102.4|91154|91104|91149.4|91099.4|48
1641839120000|2022-01-10 18:25:20|91152.1|91102.1|91164.9|91114.9|91165.1|91115.1|91152.1|91102.1|52
1641839130000|2022-01-10 18:25:30|91164.8|91114.8|91165|91115|91165.8|91115.8|91163.7|91113.7|37
1641839140000|2022-01-10 18:25:40|91164.7|91114.7|91164.3|91114.3|91165|91115|91164|91114|25
1641839150000|2022-01-10 18:25:50|91164|91114|91164.5|91114.5|91165.3|91115.3|91163.8|91113.8|20
1641839160000|2022-01-10 18:26:00|91164.4|91114.4|91164.7|91114.7|91165.1|91115.1|91161.2|91111.2|36
1641839170000|2022-01-10 18:26:10|91164.3|91114.3|91166.9|91116.9|91167.7|91117.7|91164|91114|33
1641839180000|2022-01-10 18:26:20|91166.5|91116.5|91166.2|91116.2|91168.9|91118.9|91166.2|91116.2|31
1641839190000|2022-01-10 18:26:30|91165.9|91115.9|91166|91116|91166.4|91116.4|91165.8|91115.8|19
1641839200000|2022-01-10 18:26:40|91165.8|91115.8|91165.4|91115.4|91167.8|91117.8|91158.8|91108.8|45
1641839210000|2022-01-10 18:26:50|91165.5|91115.5|91162.8|91112.8|91167|91117|91162.8|91112.8|29
1641839220000|2022-01-10 18:27:00|91163.3|91113.3|91161.5|91111.5|91164.9|91114.9|91161|91111|41
1641839230000|2022-01-10 18:27:10|91161.7|91111.7|91161|91111|91161.7|91111.7|91160.8|91110.8|31
1641839240000|2022-01-10 18:27:20|91161.4|91111.4|91160.4|91110.4|91161.7|91111.7|91160.3|91110.3|13
1641839250000|2022-01-10 18:27:30|91160.5|91110.5|91159|91109|91161.3|91111.3|91158.5|91108.5|28
1641839260000|2022-01-10 18:27:40|91158.6|91108.6|91158.9|91108.9|91159|91109|91158.5|91108.5|11
1641839270000|2022-01-10 18:27:50|91159.2|91109.2|91159.1|91109.1|91159.7|91109.7|91159|91109|11
1641839280000|2022-01-10 18:28:00|91158.8|91108.8|91159.2|91109.2|91159.6|91109.6|91158.2|91108.2|24
1641839290000|2022-01-10 18:28:10|91159.4|91109.4|91162.1|91112.1|91163.1|91113.1|91159.1|91109.1|27
1641839300000|2022-01-10 18:28:20|91162.2|91112.2|91162.3|91112.3|91162.5|91112.5|91161.8|91111.8|18
1641839310000|2022-01-10 18:28:30|91162.2|91112.2|91168.3|91118.3|91168.3|91118.3|91162.2|91112.2|28
1641839320000|2022-01-10 18:28:40|91168.1|91118.1|91179.9|91129.9|91180.5|91130.5|91168.1|91118.1|61
1641839330000|2022-01-10 18:28:50|91180.2|91130.2|91179|91129|91182.7|91132.7|91179|91129|33
1641839340000|2022-01-10 18:29:00|91179.1|91129.1|91177.5|91127.5|91180.2|91130.2|91176.7|91126.7|43
1641839350000|2022-01-10 18:29:10|91177.8|91127.8|91175|91125|91177.8|91127.8|91173.9|91123.9|36
1641839360000|2022-01-10 18:29:20|91175.7|91125.7|91174.5|91124.5|91176.4|91126.4|91174.5|91124.5|36
1641839370000|2022-01-10 18:29:30|91174.3|91124.3|91176.7|91126.7|91176.7|91126.7|91174.3|91124.3|25
1641839380000|2022-01-10 18:29:40|91176.4|91126.4|91180.4|91130.4|91181.1|91131.1|91176.1|91126.1|40
1641839390000|2022-01-10 18:29:50|91180.2|91130.2|91179.2|91129.2|91180.9|91130.9|91179.1|91129.1|37
1641839400000|2022-01-10 18:30:00|91179.4|91129.4|91176|91126|91180.2|91130.2|91176|91126|36
1641839410000|2022-01-10 18:30:10|91176.1|91126.1|91178.1|91128.1|91180.7|91130.7|91176.1|91126.1|39
1641839420000|2022-01-10 18:30:20|91178.2|91128.2|91178.1|91128.1|91178.5|91128.5|91177.5|91127.5|21
1641839430000|2022-01-10 18:30:30|91178.2|91128.2|91177.1|91127.1|91178.6|91128.6|91177.1|91127.1|19
1641839440000|2022-01-10 18:30:40|91177|91127|91176.9|91126.9|91177.6|91127.6|91175.9|91125.9|16
1641839450000|2022-01-10 18:30:50|91176.8|91126.8|91176.8|91126.8|91177.8|91127.8|91176.8|91126.8|19
1641839460000|2022-01-10 18:31:00|91176.5|91126.5|91175.8|91125.8|91177.2|91127.2|91173.7|91123.7|28
1641839470000|2022-01-10 18:31:10|91175.9|91125.9|91175.8|91125.8|91176.4|91126.4|91175|91125|29
1641839480000|2022-01-10 18:31:20|91175.7|91125.7|91174.7|91124.7|91175.7|91125.7|91174|91124|19
1641839490000|2022-01-10 18:31:30|91174.6|91124.6|91173.4|91123.4|91174.6|91124.6|91172.9|91122.9|22
1641839500000|2022-01-10 18:31:40|91173.5|91123.5|91167.5|91117.5|91173.5|91123.5|91166.8|91116.8|42
1641839510000|2022-01-10 18:31:50|91166.7|91116.7|91162.9|91112.9|91167.2|91117.2|91162.7|91112.7|45
1641839520000|2022-01-10 18:32:00|91162.8|91112.8|91164.8|91114.8|91165.8|91115.8|91162.6|91112.6|35
1641839530000|2022-01-10 18:32:10|91166.9|91116.9|91166.2|91116.2|91167.5|91117.5|91165.4|91115.4|33
1641839540000|2022-01-10 18:32:20|91165.8|91115.8|91167.1|91117.1|91168.4|91118.4|91164.8|91114.8|25
1641839550000|2022-01-10 18:32:30|91166.3|91116.3|91161.9|91111.9|91167.8|91117.8|91161.1|91111.1|41
1641839560000|2022-01-10 18:32:40|91161.8|91111.8|91162.5|91112.5|91163.8|91113.8|91161.4|91111.4|23
1641839570000|2022-01-10 18:32:50|91162.2|91112.2|91169.9|91119.9|91172.6|91122.6|91161.7|91111.7|38
1641839580000|2022-01-10 18:33:00|91170|91120|91171|91121|91171.5|91121.5|91168.4|91118.4|46
1641839590000|2022-01-10 18:33:10|91171.1|91121.1|91171.2|91121.2|91171.2|91121.2|91168.6|91118.6|39
1641839600000|2022-01-10 18:33:20|91171.3|91121.3|91173.7|91123.7|91174|91124|91170.7|91120.7|35
1641839610000|2022-01-10 18:33:30|91173.6|91123.6|91173.6|91123.6|91174.7|91124.7|91172.9|91122.9|39
1641839620000|2022-01-10 18:33:40|91173.5|91123.5|91174.2|91124.2|91174.6|91124.6|91172.6|91122.6|30
1641839630000|2022-01-10 18:33:50|91174.1|91124.1|91174.2|91124.2|91175.9|91125.9|91174|91124|26
1641839640000|2022-01-10 18:34:00|91175.1|91125.1|91178.8|91128.8|91178.8|91128.8|91174|91124|38
1641839650000|2022-01-10 18:34:10|91178.9|91128.9|91177.5|91127.5|91180.2|91135.2|91158.6|91120.8|58
1641839660000|2022-01-10 18:34:20|91177.9|91127.9|91174.6|91124.6|91179.7|91129.7|91174.6|91124.6|55
1641839670000|2022-01-10 18:34:30|91175|91125|91174.8|91124.8|91176.5|91126.5|91174.6|91124.6|37
1641839680000|2022-01-10 18:34:40|91175.3|91125.3|91174.4|91124.4|91175.3|91125.3|91174|91124|32
1641839690000|2022-01-10 18:34:50|91174.7|91124.7|91173.8|91123.8|91175.1|91125.1|91173.8|91123.8|23
1641839700000|2022-01-10 18:35:00|91173.9|91123.9|91171.2|91121.2|91174.3|91124.3|91171.1|91121.1|35
1641839710000|2022-01-10 18:35:10|91171.6|91121.6|91171|91121|91171.6|91121.6|91170.3|91120.3|23
1641839720000|2022-01-10 18:35:20|91170.8|91120.8|91171|91121|91171.3|91121.3|91169.6|91119.6|25
1641839730000|2022-01-10 18:35:30|91170.9|91120.9|91171.4|91121.4|91171.4|91121.4|91170.4|91120.4|27
1641839740000|2022-01-10 18:35:40|91171|91121|91175.6|91125.6|91176.5|91126.5|91169.9|91119.9|37
1641839750000|2022-01-10 18:35:50|91175.9|91125.9|91175.9|91125.9|91176.6|91126.6|91174|91124|35
1641839760000|2022-01-10 18:36:00|91175.4|91125.4|91190.7|91140.7|91190.7|91149.4|91170|91123.7|52
1641839770000|2022-01-10 18:36:10|91190.6|91140.6|91188.1|91138.1|91193.8|91143.8|91187.6|91137.6|49
1641839780000|2022-01-10 18:36:20|91188|91138|91187.6|91137.6|91188.7|91138.7|91187.4|91137.4|25
1641839790000|2022-01-10 18:36:30|91187.5|91137.5|91186.9|91136.9|91187.7|91137.7|91186.8|91136.8|19
1641839800000|2022-01-10 18:36:40|91190.3|91140.3|91184.6|91134.6|91191.1|91141.1|91184.3|91134.3|37
1641839810000|2022-01-10 18:36:50|91184.5|91134.5|91185.8|91135.8|91186.7|91136.7|91184.1|91134.1|32
1641839820000|2022-01-10 18:37:00|91185.9|91135.9|91187.6|91137.6|91188.1|91138.1|91185.7|91135.7|38
1641839830000|2022-01-10 18:37:10|91187.7|91137.7|91184.7|91134.7|91188.4|91138.4|91184.3|91134.3|33
1641839840000|2022-01-10 18:37:20|91185.3|91135.3|91182.2|91132.2|91185.3|91135.3|91181.7|91131.7|31
1641839850000|2022-01-10 18:37:30|91182.5|91132.5|91182.2|91132.2|91183.1|91133.1|91181.9|91131.9|21
1641839860000|2022-01-10 18:37:40|91182.3|91132.3|91182.5|91132.5|91183.3|91133.3|91181.9|91131.9|25
1641839870000|2022-01-10 18:37:50|91182.6|91132.6|91178|91153|91191.8|91153.5|91176|91132.6|37
1641839880000|2022-01-10 18:38:00|91177.6|91152.6|91179.2|91154.2|91179.3|91154.3|91176.8|91151.8|35
1641839890000|2022-01-10 18:38:10|91179.5|91154.5|91192.9|91142.9|91194.7|91155.8|91179.2|91142.2|47
1641839900000|2022-01-10 18:38:20|91192.5|91142.5|91192.5|91142.5|91192.9|91142.9|91191.5|91141.5|36
1641839910000|2022-01-10 18:38:30|91192.6|91142.6|91193.4|91143.4|91193.4|91143.4|91191.9|91141.9|23
1641839920000|2022-01-10 18:38:40|91193.8|91143.8|91193.3|91143.3|91194.6|91144.6|91193|91143|22
1641839930000|2022-01-10 18:38:50|91193.4|91143.4|91191.3|91141.3|91195|91155.6|91178.1|91140.8|33
1641839940000|2022-01-10 18:39:00|91191.9|91141.9|91190.6|91140.6|91192.2|91142.2|91190.2|91140.2|27
1641839950000|2022-01-10 18:39:10|91190.8|91140.8|91168|91143|91191.3|91147|91167.9|91140.2|33
1641839960000|2022-01-10 18:39:20|91168.1|91143.1|91167.2|91142.2|91168.2|91143.2|91166.8|91141.8|33
1641839970000|2022-01-10 18:39:30|91167.5|91142.5|91180.9|91130.9|91180.9|91142.9|91167.1|91130|24
1641839980000|2022-01-10 18:39:40|91181.1|91131.1|91181|91131|91181.2|91131.2|91180.7|91130.7|13
1641839990000|2022-01-10 18:39:50|91181.3|91131.3|91181.1|91131.1|91181.7|91131.7|91180.5|91130.5|37
1641840000000|2022-01-10 18:40:00|91180.9|91130.9|91166.7|91141.7|91180.9|91142.1|91166.1|91128|34
1641840010000|2022-01-10 18:40:10|91167.1|91142.1|91167.3|91142.3|91167.5|91142.5|91166.1|91141.1|25
1641840020000|2022-01-10 18:40:20|91167.8|91142.8|91166.5|91141.5|91167.8|91142.8|91166|91141|26
1641840030000|2022-01-10 18:40:30|91166|91141|91166|91141|91167.4|91142.4|91165.4|91140.4|26
1641840040000|2022-01-10 18:40:40|91166.9|91141.9|91166.3|91141.3|91166.9|91141.9|91166.1|91141.1|18
1641840050000|2022-01-10 18:40:50|91166|91141|91166.6|91141.6|91167.1|91142.1|91165.6|91140.6|19
1641840060000|2022-01-10 18:41:00|91166.4|91141.4|91166.2|91141.2|91166.6|91141.6|91165.1|91140.1|24
1641840070000|2022-01-10 18:41:10|91165.7|91140.7|91165.8|91140.8|91166.9|91141.9|91164.9|91139.9|28
1641840080000|2022-01-10 18:41:20|91165.9|91140.9|91164.8|91139.8|91166.3|91141.3|91164.2|91139.2|29
1641840090000|2022-01-10 18:41:30|91164.5|91139.5|91159.6|91134.6|91165.1|91140.1|91158.5|91133.5|50
1641840100000|2022-01-10 18:41:40|91159|91134|91154|91129|91166.9|91134.5|91153.1|91116.9|38
1641840110000|2022-01-10 18:41:50|91154.1|91129.1|91144.4|91119.4|91158.7|91129.5|91143.9|91108.7|38
1641840120000|2022-01-10 18:42:00|91144.1|91119.1|91144.7|91119.7|91145.6|91120.6|91144.1|91119.1|30
1641840130000|2022-01-10 18:42:10|91144.9|91119.9|91145.2|91120.2|91146.5|91121.5|91144.8|91119.8|26
1641840140000|2022-01-10 18:42:20|91145.4|91120.4|91166.6|91116.6|91167.2|91124.4|91145|91111|22
1641840150000|2022-01-10 18:42:30|91166.7|91116.7|91153.2|91128.2|91167.1|91128.9|91153.2|91115.5|51
1641840160000|2022-01-10 18:42:40|91153.1|91128.1|91153.1|91128.1|91153.7|91128.7|91152.8|91127.8|33
1641840170000|2022-01-10 18:42:50|91153|91128|91153.7|91128.7|91153.7|91128.7|91153|91128|17
1641840180000|2022-01-10 18:43:00|91154|91129|91150.9|91125.9|91154|91129|91150.8|91125.8|29
1641840190000|2022-01-10 18:43:10|91151.1|91126.1|91151.8|91126.8|91152|91127|91150.8|91125.8|15
1641840200000|2022-01-10 18:43:20|91152|91127|91164.3|91114.3|91164.6|91127.2|91150.4|91113.9|21
1641840210000|2022-01-10 18:43:30|91164.5|91114.5|91164.7|91114.7|91164.7|91114.7|91163.5|91113.5|14
1641840220000|2022-01-10 18:43:40|91164.9|91114.9|91164.8|91114.8|91165.1|91115.1|91161.9|91111.9|41
1641840230000|2022-01-10 18:43:50|91165|91115|91156.8|91131.8|91171.3|91132.2|91156.2|91115|47
1641840240000|2022-01-10 18:44:00|91157.1|91132.1|91155.6|91130.6|91157.1|91132.1|91154.8|91129.8|34
1641840250000|2022-01-10 18:44:10|91155.8|91130.8|91184.6|91134.6|91185.2|91145.4|91155|91130|51
1641840260000|2022-01-10 18:44:20|91184.2|91134.2|91184.1|91134.1|91185.1|91135.1|91184.1|91134.1|25
1641840270000|2022-01-10 18:44:30|91185.6|91135.6|91182.7|91132.7|91185.8|91135.8|91180.1|91130.1|31
1641840280000|2022-01-10 18:44:40|91182.9|91132.9|91182.3|91132.3|91182.9|91132.9|91181.6|91131.6|20
1641840290000|2022-01-10 18:44:50|91182.4|91132.4|91180.9|91130.9|91183.4|91133.4|91179.7|91129.7|24
1641840300000|2022-01-10 18:45:00|91180.8|91130.8|91181.7|91131.7|91183.9|91133.9|91178.9|91128.9|50
1641840310000|2022-01-10 18:45:10|91183.1|91133.1|91180.1|91130.1|91183.4|91145.5|91166.9|91130.1|50
1641840320000|2022-01-10 18:45:20|91180.3|91130.3|91165.8|91140.8|91182.7|91141.7|91165.8|91129|50
1641840330000|2022-01-10 18:45:30|91166|91141|91177.5|91127.5|91178.7|91141|91164.4|91127.5|24
1641840340000|2022-01-10 18:45:40|91177.6|91127.6|91181.8|91131.8|91182.2|91132.2|91176.1|91126.1|37
1641840350000|2022-01-10 18:45:50|91182|91132|91183|91133|91183.1|91133.1|91180.4|91130.4|34
1641840360000|2022-01-10 18:46:00|91182.9|91132.9|91186.4|91136.4|91187|91150.2|91173.4|91132.4|47
1641840370000|2022-01-10 18:46:10|91186.8|91136.8|91185.8|91135.8|91187.1|91137.1|91185.6|91135.6|24
1641840380000|2022-01-10 18:46:20|91185.5|91135.5|91186.8|91136.8|91186.8|91136.8|91185.5|91135.5|19
1641840390000|2022-01-10 18:46:30|91186.7|91136.7|91185|91135|91187.9|91137.9|91184.7|91134.7|36
1641840400000|2022-01-10 18:46:40|91185.4|91135.4|91172.4|91122.4|91185.4|91144.6|91167.9|91122.4|36
1641840410000|2022-01-10 18:46:50|91172.6|91122.6|91166.9|91116.9|91174.2|91130.2|91153.7|91116.9|49
1641840420000|2022-01-10 18:47:00|91166.2|91116.2|91168.1|91118.1|91168.6|91118.6|91165.6|91115.6|40
1641840430000|2022-01-10 18:47:10|91168.3|91118.3|91160.8|91135.8|91171.9|91136.9|91159.8|91117.7|40
1641840440000|2022-01-10 18:47:20|91160.6|91135.6|91169.1|91119.1|91173.9|91135.7|91159.5|91118.7|42
1641840450000|2022-01-10 18:47:30|91169.6|91119.6|91168.6|91118.6|91172.4|91132.4|91155.2|91118.1|50
1641840460000|2022-01-10 18:47:40|91168.2|91118.2|91153.9|91128.9|91168.9|91130.6|91153.5|91118.2|30
1641840470000|2022-01-10 18:47:50|91154.2|91129.2|91161.3|91111.3|91164.7|91129.2|91150.7|91111.3|39
1641840480000|2022-01-10 18:48:00|91161.1|91111.1|91162.5|91112.5|91162.5|91112.5|91160.4|91110.4|45
1641840490000|2022-01-10 18:48:10|91162.4|91112.4|91162.6|91112.6|91163.8|91125.8|91150.8|91111.5|27
1641840500000|2022-01-10 18:48:20|91162.7|91112.7|91161.2|91111.2|91162.8|91112.8|91161.2|91111.2|21
1641840510000|2022-01-10 18:48:30|91161.4|91111.4|91160.6|91110.6|91161.6|91111.6|91160.6|91110.6|26
1641840520000|2022-01-10 18:48:40|91160.5|91110.5|91162.4|91112.4|91162.9|91112.9|91160.2|91110.2|13
1641840530000|2022-01-10 18:48:50|91162.6|91112.6|91168.3|91118.3|91168.3|91118.3|91162.6|91112.6|33
1641840540000|2022-01-10 18:49:00|91168.4|91118.4|91170.8|91120.8|91171.4|91121.4|91168.2|91118.2|18
1641840550000|2022-01-10 18:49:10|91171|91121|91173.5|91123.5|91174.1|91124.1|91170.5|91120.5|25
1641840560000|2022-01-10 18:49:20|91173.4|91123.4|91173.8|91123.8|91173.9|91123.9|91173.4|91123.4|11
1641840570000|2022-01-10 18:49:30|91173.5|91123.5|91172.2|91122.2|91173.9|91123.9|91172.2|91122.2|14
1641840580000|2022-01-10 18:49:40|91171.5|91121.5|91171.6|91121.6|91172.6|91122.6|91171|91121|19
1641840590000|2022-01-10 18:49:50|91171.4|91121.4|91169.3|91119.3|91171.5|91121.5|91168.9|91118.9|23
1641840600000|2022-01-10 18:50:00|91168.9|91118.9|91167|91117|91169.8|91119.8|91166.4|91116.4|25
1641840610000|2022-01-10 18:50:10|91166.7|91116.7|91165.1|91115.1|91167.3|91117.3|91165.1|91115.1|24
1641840620000|2022-01-10 18:50:20|91165.3|91115.3|91168.1|91118.1|91169.5|91119.5|91164.5|91114.5|34
1641840630000|2022-01-10 18:50:30|91168.8|91118.8|91167.2|91117.2|91168.8|91118.8|91166.6|91116.6|33
1641840640000|2022-01-10 18:50:40|91167.3|91117.3|91166.8|91116.8|91169.8|91119.8|91166.5|91116.5|40
1641840650000|2022-01-10 18:50:50|91166.3|91116.3|91172.9|91122.9|91173.7|91123.7|91166|91116|49
1641840660000|2022-01-10 18:51:00|91172.7|91122.7|91166.5|91116.5|91173.6|91123.6|91166.3|91116.3|30
1641840670000|2022-01-10 18:51:10|91166.8|91116.8|91173.6|91123.6|91174|91124|91166.8|91116.8|36
1641840680000|2022-01-10 18:51:20|91173.7|91123.7|91160.8|91135.8|91173.7|91136.4|91159.9|91123.7|30
1641840690000|2022-01-10 18:51:30|91160.6|91135.6|91177.2|91127.2|91181.4|91136.3|91160.6|91124.7|37
1641840700000|2022-01-10 18:51:40|91177|91127|91174.3|91124.3|91177.2|91127.2|91174.3|91124.3|31
1641840710000|2022-01-10 18:51:50|91174.4|91124.4|91181.7|91131.7|91184.5|91134.5|91173.5|91123.5|46
1641840720000|2022-01-10 18:52:00|91181.5|91131.5|91170|91120|91182.6|91132.6|91170|91120|55
1641840730000|2022-01-10 18:52:10|91172.3|91122.3|91170.2|91120.2|91172.3|91122.3|91167.4|91117.4|47
1641840740000|2022-01-10 18:52:20|91170.3|91120.3|91167.8|91117.8|91171.3|91121.3|91166|91116|53
1641840750000|2022-01-10 18:52:30|91168.2|91118.2|91169.9|91119.9|91170.8|91120.8|91165.5|91115.5|64
1641840760000|2022-01-10 18:52:40|91169.5|91119.5|91169.9|91119.9|91170.7|91120.7|91168.1|91118.1|51
1641840770000|2022-01-10 18:52:50|91169.6|91119.6|91172.7|91122.7|91173.3|91123.3|91169.1|91119.1|62
1641840780000|2022-01-10 18:53:00|91171.5|91121.5|91172.2|91122.2|91173.3|91123.3|91170.9|91120.9|34
1641840790000|2022-01-10 18:53:10|91172.1|91122.1|91168.3|91118.3|91173.2|91133|91158|91116.9|35
1641840800000|2022-01-10 18:53:20|91168.2|91118.2|91166.2|91116.2|91169.5|91119.5|91165.1|91115.1|42
1641840810000|2022-01-10 18:53:30|91165.8|91115.8|91166.3|91116.3|91166.5|91116.5|91164.9|91114.9|20
1641840820000|2022-01-10 18:53:40|91167.6|91117.6|91164.4|91114.4|91167.6|91117.6|91162.8|91112.8|42
1641840830000|2022-01-10 18:53:50|91163.7|91113.7|91165.6|91115.6|91165.6|91115.6|91162.6|91112.6|45
1641840840000|2022-01-10 18:54:00|91164.3|91114.3|91164.6|91114.6|91165.2|91115.2|91163.2|91113.2|56
1641840850000|2022-01-10 18:54:10|91164.1|91114.1|91164.7|91114.7|91165.4|91115.4|91163|91113|44
1641840860000|2022-01-10 18:54:20|91165.4|91115.4|91164.9|91114.9|91166.7|91116.7|91164.4|91114.4|52
1641840870000|2022-01-10 18:54:30|91164.8|91114.8|91165.7|91115.7|91166.3|91116.3|91164.7|91114.7|25
1641840880000|2022-01-10 18:54:40|91165.5|91115.5|91164.9|91114.9|91165.8|91115.8|91164.8|91114.8|20
1641840890000|2022-01-10 18:54:50|91165|91115|91165.3|91115.3|91165.8|91115.8|91164.5|91114.5|18
1641840900000|2022-01-10 18:55:00|91165|91115|91150.2|91125.2|91165.5|91128.4|91150.1|91114.4|27
1641840910000|2022-01-10 18:55:10|91162.1|91112.1|91165.8|91115.8|91165.8|91115.8|91161.7|91111.7|26
1641840920000|2022-01-10 18:55:20|91165.9|91115.9|91168.4|91118.4|91170|91120|91164.9|91114.9|27
1641840930000|2022-01-10 18:55:30|91168|91118|91164.5|91114.5|91168.6|91118.6|91161.7|91111.7|43
1641840940000|2022-01-10 18:55:40|91164.1|91114.1|91166|91116|91166|91116|91162.8|91112.8|23
1641840950000|2022-01-10 18:55:50|91165.8|91115.8|91165.7|91115.7|91170.5|91120.5|91165|91115|49
1641840960000|2022-01-10 18:56:00|91164.5|91114.5|91168.8|91118.8|91169.6|91119.6|91164.5|91114.5|54
1641840970000|2022-01-10 18:56:10|91169.5|91119.5|91169.8|91119.8|91169.9|91119.9|91168.7|91118.7|24
1641840980000|2022-01-10 18:56:20|91169.7|91119.7|91166.2|91116.2|91170|91120|91165.5|91115.5|49
1641840990000|2022-01-10 18:56:30|91165.9|91115.9|91166.2|91116.2|91166.4|91116.4|91165.9|91115.9|24
1641841000000|2022-01-10 18:56:40|91166.1|91116.1|91170.3|91120.3|91170.6|91120.6|91165.7|91115.7|20
1641841010000|2022-01-10 18:56:50|91169.9|91119.9|91175.8|91125.8|91176.6|91126.6|91168.6|91118.6|32
1641841020000|2022-01-10 18:57:00|91174.6|91124.6|91176.5|91126.5|91176.7|91126.7|91174.3|91124.3|42
1641841030000|2022-01-10 18:57:10|91176.2|91126.2|91176|91126|91177|91127|91175.2|91125.2|31
1641841040000|2022-01-10 18:57:20|91175.9|91125.9|91177.5|91127.5|91177.5|91127.5|91174.5|91124.5|22
1641841050000|2022-01-10 18:57:30|91176.4|91126.4|91170.9|91120.9|91176.4|91137.8|91157.4|91120.9|70
1641841060000|2022-01-10 18:57:40|91171.5|91121.5|91158.9|91133.9|91174.8|91137|91158.6|91120.9|64
1641841070000|2022-01-10 18:57:50|91159.1|91134.1|91172.3|91122.3|91174.6|91137.4|91157.3|91122.2|56
1641841080000|2022-01-10 18:58:00|91171.4|91121.4|91168.5|91118.5|91171.4|91131.9|91154.3|91118|57
1641841090000|2022-01-10 18:58:10|91169.9|91119.9|91168.7|91118.7|91171.2|91121.2|91168.2|91118.2|46
1641841100000|2022-01-10 18:58:20|91169.8|91119.8|91157|91132|91173.7|91133.3|91154.4|91117.7|54
1641841110000|2022-01-10 18:58:30|91168.5|91118.5|91168.5|91118.5|91174.5|91124.5|91164.2|91114.2|48
1641841120000|2022-01-10 18:58:40|91168.2|91118.2|91172|91122|91172.7|91122.7|91168.2|91118.2|43
1641841130000|2022-01-10 18:58:50|91171.9|91121.9|91174.1|91124.1|91174.1|91124.1|91170.1|91120.1|37
1641841140000|2022-01-10 18:59:00|91173.7|91123.7|91174.7|91124.7|91176.8|91126.8|91170.3|91120.3|49
1641841150000|2022-01-10 18:59:10|91174.9|91124.9|91173|91123|91176.5|91126.5|91168.5|91118.5|41
1641841160000|2022-01-10 18:59:20|91172.8|91122.8|91158.2|91108.2|91173.1|91126.5|91151.5|91108.2|47
1641841170000|2022-01-10 18:59:30|91156.3|91106.3|91154.5|91104.5|91162.4|91112.4|91152.4|91102.4|66
1641841180000|2022-01-10 18:59:40|91154.3|91104.3|91154.1|91104.1|91155.6|91105.6|91152.7|91102.7|42
1641841190000|2022-01-10 18:59:50|91155.6|91105.6|91151.8|91101.8|91155.6|91105.6|91146.2|91096.2|53
1641841200000|2022-01-10 19:00:00|91149.4|91099.4|91139.1|91089.1|91149.4|91100.7|91125|91087.9|59
1641841210000|2022-01-10 19:00:10|91139.5|91089.5|91129.1|91079.1|91140.2|91090.2|91116.6|91066.6|63
1641841220000|2022-01-10 19:00:20|91128.7|91078.7|91134.6|91084.6|91138.1|91088.1|91128.6|91078.6|45
1641841230000|2022-01-10 19:00:30|91134.7|91084.7|91146.8|91096.8|91147.3|91097.3|91134.5|91084.5|32
1641841240000|2022-01-10 19:00:40|91146.7|91096.7|91158.2|91108.2|91158.7|91108.7|91145.5|91095.5|51
1641841250000|2022-01-10 19:00:50|91158.1|91108.1|91161.1|91111.1|91167.4|91117.4|91156.7|91106.7|58
1641841260000|2022-01-10 19:01:00|91160.6|91110.6|91146|91096|91160.9|91110.9|91146|91096|56
1641841270000|2022-01-10 19:01:10|91146.4|91096.4|91146.6|91096.6|91147.3|91097.3|91145.4|91095.4|35
1641841280000|2022-01-10 19:01:20|91148.5|91098.5|91148.9|91098.9|91149.3|91099.3|91147.5|91097.5|29
1641841290000|2022-01-10 19:01:30|91149.3|91099.3|91151.8|91101.8|91152.5|91102.5|91148.3|91098.3|46
1641841300000|2022-01-10 19:01:40|91151.6|91101.6|91154.8|91104.8|91154.9|91104.9|91151.2|91101.2|35
1641841310000|2022-01-10 19:01:50|91155.2|91105.2|91157.1|91107.1|91157.6|91107.6|91154|91104|28
1641841320000|2022-01-10 19:02:00|91156.6|91106.6|91160.7|91110.7|91163.5|91113.5|91156.6|91106.6|42
1641841330000|2022-01-10 19:02:10|91161.1|91111.1|91164.2|91114.2|91164.4|91114.4|91155.3|91105.3|46
1641841340000|2022-01-10 19:02:20|91163.8|91113.8|91164.1|91114.1|91165.8|91115.8|91163.7|91113.7|31
1641841350000|2022-01-10 19:02:30|91164.3|91114.3|91137.2|91087.2|91164.3|91114.4|91135|91086.2|80
1641841360000|2022-01-10 19:02:40|91139.6|91089.6|91127.1|91077.1|91142.9|91092.9|91127.1|91077.1|71
1641841370000|2022-01-10 19:02:50|91127.3|91077.3|91148.8|91098.8|91151.2|91101.2|91126.7|91076.7|62
1641841380000|2022-01-10 19:03:00|91148.4|91098.4|91149.3|91099.3|91150.5|91100.5|91145.6|91095.6|56
1641841390000|2022-01-10 19:03:10|91149.1|91099.1|91148|91098|91151.4|91101.4|91147.8|91097.8|45
1641841400000|2022-01-10 19:03:20|91148.2|91098.2|91161.5|91111.5|91163.5|91113.5|91147.9|91097.9|52
1641841410000|2022-01-10 19:03:30|91161.9|91111.9|91157.3|91107.3|91163|91113|91156.1|91106.1|50
1641841420000|2022-01-10 19:03:40|91157.2|91107.2|91156.3|91106.3|91159.2|91109.2|91156.3|91106.3|36
1641841430000|2022-01-10 19:03:50|91157.1|91107.1|91156.4|91106.4|91157.4|91107.4|91153.5|91103.5|39
1641841440000|2022-01-10 19:04:00|91155.7|91105.7|91155.5|91105.5|91159|91109|91155.2|91105.2|45
1641841450000|2022-01-10 19:04:10|91155.6|91105.6|91158|91108|91158.1|91108.1|91155.1|91105.1|43
1641841460000|2022-01-10 19:04:20|91158.1|91108.1|91155|91105|91158.1|91108.1|91155|91105|39
1641841470000|2022-01-10 19:04:30|91154.7|91104.7|91160.5|91110.5|91160.5|91110.5|91151.9|91101.9|51
1641841480000|2022-01-10 19:04:40|91160.8|91110.8|91160.9|91110.9|91162.1|91112.1|91159.3|91109.3|37
1641841490000|2022-01-10 19:04:50|91160.8|91110.8|91155.7|91105.7|91161|91111|91154.6|91104.6|46
1641841500000|2022-01-10 19:05:00|91155.3|91105.3|91154.9|91104.9|91157.1|91107.1|91154.3|91104.3|32
1641841510000|2022-01-10 19:05:10|91154.8|91104.8|91158.4|91108.4|91158.9|91108.9|91153.9|91103.9|58
1641841520000|2022-01-10 19:05:20|91158.8|91108.8|91157.8|91107.8|91159.6|91109.6|91157.2|91107.2|41
1641841530000|2022-01-10 19:05:30|91157.9|91107.9|91159.7|91109.7|91160.1|91110.1|91157.6|91107.6|36
1641841540000|2022-01-10 19:05:40|91159.6|91109.6|91156.3|91106.3|91160.8|91110.8|91156.3|91106.3|37
1641841550000|2022-01-10 19:05:50|91156.2|91106.2|91154.1|91104.1|91157|91107|91152.9|91102.9|45
1641841560000|2022-01-10 19:06:00|91154.2|91104.2|91156.9|91106.9|91157.5|91107.5|91154.1|91104.1|40
1641841570000|2022-01-10 19:06:10|91157.7|91107.7|91155.1|91105.1|91157.7|91107.7|91153.6|91103.6|32
1641841580000|2022-01-10 19:06:20|91154.4|91104.4|91153.2|91103.2|91155.3|91105.3|91153|91103|46
1641841590000|2022-01-10 19:06:30|91153.1|91103.1|91151.6|91101.6|91153.2|91103.2|91148.4|91098.4|54
1641841600000|2022-01-10 19:06:40|91152.7|91102.7|91152.4|91102.4|91153.4|91103.4|91151.5|91101.5|46
1641841610000|2022-01-10 19:06:50|91151.8|91101.8|91150.7|91100.7|91153.4|91103.4|91149.5|91099.5|42
1641841620000|2022-01-10 19:07:00|91149.6|91099.6|91145.8|91095.8|91150.7|91100.7|91145.6|91095.6|56
1641841630000|2022-01-10 19:07:10|91146|91096|91143.8|91093.8|91147.9|91097.9|91143.5|91093.5|45
1641841640000|2022-01-10 19:07:20|91144.4|91094.4|91146.6|91096.6|91147.2|91097.2|91143.2|91093.2|38
1641841650000|2022-01-10 19:07:30|91145.9|91095.9|91142.5|91092.5|91146.8|91096.8|91141.6|91091.6|34
1641841660000|2022-01-10 19:07:40|91142.3|91092.3|91148.4|91098.4|91149.1|91099.1|91141.5|91091.5|55
1641841670000|2022-01-10 19:07:50|91148.9|91098.9|91150.5|91100.5|91150.7|91100.7|91148.4|91098.4|43
1641841680000|2022-01-10 19:08:00|91150.3|91100.3|91150.2|91100.2|91154.8|91104.8|91149.7|91099.7|54
1641841690000|2022-01-10 19:08:10|91150.4|91100.4|91154.6|91104.6|91155.8|91105.8|91148.5|91098.5|53
1641841700000|2022-01-10 19:08:20|91155|91105|91156.3|91106.3|91156.3|91106.3|91154.3|91104.3|41
1641841710000|2022-01-10 19:08:30|91156.2|91106.2|91152.7|91102.7|91156.2|91106.2|91152.6|91102.6|35
1641841720000|2022-01-10 19:08:40|91152.8|91102.8|91151.6|91101.6|91153.1|91103.1|91150.8|91100.8|33
1641841730000|2022-01-10 19:08:50|91151.9|91101.9|91152.9|91102.9|91152.9|91102.9|91149.5|91099.5|42
1641841740000|2022-01-10 19:09:00|91151|91101|91148.4|91098.4|91152.3|91102.3|91146.9|91096.9|44
1641841750000|2022-01-10 19:09:10|91148.6|91098.6|91150.5|91100.5|91150.5|91100.5|91147.4|91097.4|34
1641841760000|2022-01-10 19:09:20|91150.2|91100.2|91148.5|91098.5|91150.8|91100.8|91147.2|91097.2|38
1641841770000|2022-01-10 19:09:30|91148.6|91098.6|91147.1|91097.1|91149.4|91099.4|91146.4|91096.4|41
1641841780000|2022-01-10 19:09:40|91147.4|91097.4|91146.6|91096.6|91148|91098|91146.3|91096.3|37
1641841790000|2022-01-10 19:09:50|91146|91096|91148.4|91098.4|91148.5|91098.5|91145.8|91095.8|41
1641841800000|2022-01-10 19:10:00|91148.5|91098.5|91154.5|91104.5|91154.5|91104.5|91147.8|91097.8|47
1641841810000|2022-01-10 19:10:10|91154.1|91104.1|91154.7|91104.7|91155.4|91105.4|91152.9|91102.9|33
1641841820000|2022-01-10 19:10:20|91154.9|91104.9|91154.4|91104.4|91154.9|91104.9|91153.6|91103.6|35
1641841830000|2022-01-10 19:10:30|91154.3|91104.3|91155.6|91105.6|91155.6|91105.6|91153.7|91103.7|37
1641841840000|2022-01-10 19:10:40|91155.7|91105.7|91155.7|91105.7|91157.5|91107.5|91154|91104|42
1641841850000|2022-01-10 19:10:50|91155.2|91105.2|91153.1|91103.1|91155.5|91105.5|91153.1|91103.1|55
1641841860000|2022-01-10 19:11:00|91153|91103|91152|91102|91153.4|91103.4|91150.6|91100.6|41
1641841870000|2022-01-10 19:11:10|91153|91103|91153.6|91103.6|91154.4|91104.4|91152.5|91102.5|30
1641841880000|2022-01-10 19:11:20|91153.3|91103.3|91154|91104|91154.9|91104.9|91153.1|91103.1|29
1641841890000|2022-01-10 19:11:30|91153.9|91103.9|91155.9|91105.9|91156.3|91106.3|91153.9|91103.9|32
1641841900000|2022-01-10 19:11:40|91155.7|91105.7|91155.9|91105.9|91156.7|91106.7|91155.6|91105.6|16
1641841910000|2022-01-10 19:11:50|91156.1|91106.1|91155.1|91105.1|91156.1|91106.1|91154|91104|34
1641841920000|2022-01-10 19:12:00|91154.8|91104.8|91152.8|91102.8|91155.6|91105.6|91152.8|91102.8|41
1641841930000|2022-01-10 19:12:10|91152.7|91102.7|91154.9|91104.9|91155.3|91105.3|91151.7|91101.7|51
1641841940000|2022-01-10 19:12:20|91154.6|91104.6|91156|91106|91156.7|91106.7|91154.5|91104.5|44
1641841950000|2022-01-10 19:12:30|91156.7|91106.7|91155.7|91105.7|91158.2|91108.2|91155.7|91105.7|28
1641841960000|2022-01-10 19:12:40|91156.2|91106.2|91156.9|91106.9|91157.2|91107.2|91155.2|91105.2|33
1641841970000|2022-01-10 19:12:50|91157|91107|91159.2|91109.2|91159.6|91109.6|91155.6|91105.6|44
1641841980000|2022-01-10 19:13:00|91159.5|91109.5|91155|91105|91159.6|91109.6|91152.6|91102.6|45
1641841990000|2022-01-10 19:13:10|91154.8|91104.8|91155.4|91105.4|91155.8|91105.8|91153.8|91103.8|34
1641842000000|2022-01-10 19:13:20|91154.8|91104.8|91153.4|91103.4|91155|91105|91152.7|91102.7|45
1641842010000|2022-01-10 19:13:30|91153|91103|91154.1|91104.1|91154.1|91104.1|91152.3|91102.3|33
1641842020000|2022-01-10 19:13:40|91154|91104|91156|91106|91156.3|91106.3|91154|91104|32
1641842030000|2022-01-10 19:13:50|91155.6|91105.6|91155.4|91105.4|91156.5|91106.5|91154.9|91104.9|21
1641842040000|2022-01-10 19:14:00|91155.5|91105.5|91156|91106|91156.5|91106.5|91155.1|91105.1|26
1641842050000|2022-01-10 19:14:10|91156.2|91106.2|91154.9|91104.9|91156.2|91118.5|91141.1|91104.5|37
1641842060000|2022-01-10 19:14:20|91154.7|91104.7|91152.3|91102.3|91154.7|91104.7|91151.8|91101.8|20
1641842070000|2022-01-10 19:14:30|91151.9|91101.9|91153|91103|91153.2|91103.2|91151.8|91101.8|24
1641842080000|2022-01-10 19:14:40|91153.1|91103.1|91153.3|91103.3|91154.5|91104.5|91152.8|91102.8|33
1641842090000|2022-01-10 19:14:50|91153.4|91103.4|91154.6|91104.6|91154.6|91104.6|91151.9|91101.9|25
1641842100000|2022-01-10 19:15:00|91155.7|91105.7|91153.9|91103.9|91157.3|91107.3|91152.8|91102.8|50
1641842110000|2022-01-10 19:15:10|91154.2|91104.2|91154.5|91104.5|91154.8|91104.8|91153.1|91103.1|36
1641842120000|2022-01-10 19:15:20|91154.4|91104.4|91154.3|91104.3|91155.1|91105.1|91153.4|91103.4|33
1641842130000|2022-01-10 19:15:30|91154.2|91104.2|91153.8|91103.8|91154.7|91104.7|91152.6|91102.6|32
1641842140000|2022-01-10 19:15:40|91153.7|91103.7|91150.5|91100.5|91154.1|91104.1|91150|91100|29
1641842150000|2022-01-10 19:15:50|91151.1|91101.1|91147.9|91097.9|91151.1|91101.1|91147.9|91097.9|44
1641842160000|2022-01-10 19:16:00|91147.8|91097.8|91147.2|91097.2|91148.7|91098.7|91146.8|91096.8|40
1641842170000|2022-01-10 19:16:10|91146.6|91096.6|91145.3|91095.3|91149.3|91099.3|91144.8|91094.8|41
1641842180000|2022-01-10 19:16:20|91144.8|91094.8|91142.2|91092.2|91146.2|91096.2|91141.9|91091.9|35
1641842190000|2022-01-10 19:16:30|91141.9|91091.9|91139.4|91089.4|91142.3|91092.3|91139.4|91089.4|27
1641842200000|2022-01-10 19:16:40|91139.1|91089.1|91138.6|91088.6|91139.5|91089.5|91136.9|91086.9|35
1641842210000|2022-01-10 19:16:50|91136.2|91086.2|91131|91081|91136.3|91086.3|91130.6|91080.6|36
1641842220000|2022-01-10 19:17:00|91131.2|91081.2|91132|91082|91132.1|91082.1|91129.4|91079.4|51
1641842230000|2022-01-10 19:17:10|91132.1|91082.1|91131.2|91081.2|91132.9|91082.9|91130.1|91080.1|31
1641842240000|2022-01-10 19:17:20|91131.1|91081.1|91116.4|91091.4|91131.5|91091.4|91116.4|91080.2|21
1641842250000|2022-01-10 19:17:30|91116.3|91091.3|91129.8|91079.8|91131|91094|91115|91079.8|44
1641842260000|2022-01-10 19:17:40|91129.2|91079.2|91130.3|91080.3|91130.7|91080.7|91128.9|91078.9|43
1641842270000|2022-01-10 19:17:50|91130.6|91080.6|91127.1|91077.1|91130.9|91093.1|91115.5|91077|34
1641842280000|2022-01-10 19:18:00|91127.5|91077.5|91127.2|91077.2|91128.2|91078.2|91127.2|91077.2|35
1641842290000|2022-01-10 19:18:10|91125.9|91075.9|91122.3|91072.3|91126.7|91076.7|91122.1|91072.1|51
1641842300000|2022-01-10 19:18:20|91123.2|91073.2|91122.5|91072.5|91123.6|91073.6|91121.9|91071.9|45
1641842310000|2022-01-10 19:18:30|91122.6|91072.6|91123.6|91073.6|91124.7|91074.7|91121.6|91071.6|49
1641842320000|2022-01-10 19:18:40|91123.7|91073.7|91126.4|91076.4|91127.2|91077.2|91122.7|91072.7|44
1641842330000|2022-01-10 19:18:50|91126.7|91076.7|91131.1|91081.1|91131.4|91081.4|91125|91075|44
1641842340000|2022-01-10 19:19:00|91130.6|91080.6|91132.3|91082.3|91132.3|91082.3|91130|91080|35
1641842350000|2022-01-10 19:19:10|91132.4|91082.4|91132.4|91082.4|91132.9|91082.9|91131.8|91081.8|19
1641842360000|2022-01-10 19:19:20|91132.5|91082.5|91122.8|91097.8|91133.6|91099.4|91122.3|91082.5|39
1641842370000|2022-01-10 19:19:30|91123|91098|91123|91098|91123.6|91098.6|91122.6|91097.6|22
1641842380000|2022-01-10 19:19:40|91122.8|91097.8|91123.5|91098.5|91123.6|91098.6|91122.1|91097.1|28
1641842390000|2022-01-10 19:19:50|91123.2|91098.2|91136.2|91086.2|91136.6|91102|91122.1|91085.1|40
1641842400000|2022-01-10 19:20:00|91136.5|91086.5|91135.9|91085.9|91139.8|91089.8|91135.8|91085.8|40
1641842410000|2022-01-10 19:20:10|91136|91086|91136.3|91086.3|91136.5|91086.5|91135.3|91085.3|26
1641842420000|2022-01-10 19:20:20|91136.4|91086.4|91135.6|91085.6|91136.5|91086.5|91135.5|91085.5|11
1641842430000|2022-01-10 19:20:30|91135.7|91085.7|91133.5|91083.5|91136.8|91086.8|91133.4|91083.4|42
1641842440000|2022-01-10 19:20:40|91134.1|91084.1|91117.8|91092.8|91134.6|91095.1|91117.8|91081.4|34
1641842450000|2022-01-10 19:20:50|91118.4|91093.4|91118.6|91093.6|91119.3|91094.3|91117.7|91092.7|33
1641842460000|2022-01-10 19:21:00|91118.5|91093.5|91119.1|91094.1|91119.9|91094.9|91116.8|91091.8|31
1641842470000|2022-01-10 19:21:10|91118.9|91093.9|91118.7|91093.7|91119|91094|91117.3|91092.3|28
1641842480000|2022-01-10 19:21:20|91118.6|91093.6|91120|91095|91120.6|91095.6|91118.5|91093.5|34
1641842490000|2022-01-10 19:21:30|91119.9|91094.9|91129|91079|91130|91094.9|91114.7|91077.8|40
1641842500000|2022-01-10 19:21:40|91129.1|91079.1|91114.8|91089.8|91129.9|91092.7|91114.8|91078.9|26
1641842510000|2022-01-10 19:21:50|91115|91090|91119|91094|91119.8|91094.8|91114.8|91089.8|30
1641842520000|2022-01-10 19:22:00|91119.6|91094.6|91122.7|91097.7|91124|91099|91118.6|91093.6|42
1641842530000|2022-01-10 19:22:10|91122.4|91097.4|91123.1|91098.1|91123.5|91098.5|91122.4|91097.4|24
1641842540000|2022-01-10 19:22:20|91123.2|91098.2|91123.8|91098.8|91123.9|91098.9|91121.9|91096.9|30
1641842550000|2022-01-10 19:22:30|91123.7|91098.7|91123.1|91098.1|91124.1|91099.1|91122.7|91097.7|21
1641842560000|2022-01-10 19:22:40|91123|91098|91135.1|91085.1|91135.9|91098.1|91123|91084.5|29
1641842570000|2022-01-10 19:22:50|91135.7|91085.7|91135.6|91085.6|91135.8|91085.8|91134.7|91084.7|27
1641842580000|2022-01-10 19:23:00|91135.5|91085.5|91127.5|91102.5|91135.7|91104.8|91124|91084.8|47
1641842590000|2022-01-10 19:23:10|91128|91103|91127.4|91102.4|91129.4|91104.4|91127.2|91102.2|45
1641842600000|2022-01-10 19:23:20|91127.1|91102.1|91127.2|91102.2|91127.5|91102.5|91126.7|91101.7|26
1641842610000|2022-01-10 19:23:30|91127.3|91102.3|91127.3|91102.3|91127.9|91102.9|91126.9|91101.9|25
1641842620000|2022-01-10 19:23:40|91127.2|91102.2|91140.3|91090.3|91141|91103|91126.6|91090|27
1641842630000|2022-01-10 19:23:50|91140.4|91090.4|91143.4|91093.4|91143.4|91093.4|91139.8|91089.8|20
1641842640000|2022-01-10 19:24:00|91143.9|91093.9|91129.5|91104.5|91144.1|91104.5|91127.4|91091.5|40
1641842650000|2022-01-10 19:24:10|91129.7|91104.7|91128.2|91103.2|91129.7|91104.7|91126.9|91101.9|29
1641842660000|2022-01-10 19:24:20|91128.3|91103.3|91128.4|91103.4|91128.7|91103.7|91127.3|91102.3|26
1641842670000|2022-01-10 19:24:30|91128.1|91103.1|91127.1|91102.1|91128.1|91103.1|91125.8|91100.8|30
1641842680000|2022-01-10 19:24:40|91126.8|91101.8|91141|91091|91141.3|91105.4|91126.6|91087.3|44
1641842690000|2022-01-10 19:24:50|91140.7|91090.7|91143.1|91093.1|91143.1|91093.1|91138.3|91088.3|48
1641842700000|2022-01-10 19:25:00|91143|91093|91143.3|91093.3|91144.3|91094.3|91142.7|91092.7|36
1641842710000|2022-01-10 19:25:10|91143.1|91093.1|91138.6|91088.6|91143.3|91093.3|91138.5|91088.5|46
1641842720000|2022-01-10 19:25:20|91139.2|91089.2|91132.2|91107.2|91142.8|91107.5|91129.5|91088.6|49
1641842730000|2022-01-10 19:25:30|91131.8|91106.8|91143.1|91093.1|91143.1|91107|91129.5|91092.3|43
1641842740000|2022-01-10 19:25:40|91143.2|91093.2|91142.6|91092.6|91143.2|91093.2|91141.5|91091.5|25
1641842750000|2022-01-10 19:25:50|91142.8|91092.8|91142|91092|91142.8|91092.8|91141.8|91091.8|18
1641842760000|2022-01-10 19:26:00|91142.3|91092.3|91137.6|91087.6|91143.2|91101.5|91125.2|91086.3|35
1641842770000|2022-01-10 19:26:10|91137.5|91087.5|91135.4|91085.4|91137.5|91087.5|91134.9|91084.9|34
1641842780000|2022-01-10 19:26:20|91135|91085|91135.7|91085.7|91136.8|91098|91121.4|91084.2|41
1641842790000|2022-01-10 19:26:30|91135.4|91085.4|91124.4|91099.4|91138.4|91099.4|91124.1|91084.8|38
1641842800000|2022-01-10 19:26:40|91124.2|91099.2|91121.9|91096.9|91137|91099.8|91120.9|91084.7|32
1641842810000|2022-01-10 19:26:50|91122.4|91097.4|91122.8|91097.8|91123.1|91098.1|91119.8|91094.8|39
1641842820000|2022-01-10 19:27:00|91123|91098|91122.8|91097.8|91123|91098|91121.9|91096.9|30
1641842830000|2022-01-10 19:27:10|91122.7|91097.7|91121.3|91096.3|91123|91098|91120.7|91095.7|26
1641842840000|2022-01-10 19:27:20|91121|91096|91119.2|91094.2|91121|91096|91118.5|91093.5|40
1641842850000|2022-01-10 19:27:30|91118.9|91093.9|91120.5|91095.5|91121.5|91096.5|91118.4|91093.4|53
1641842860000|2022-01-10 19:27:40|91120.6|91095.6|91120.8|91095.8|91123.9|91098.9|91120.3|91095.3|48
1641842870000|2022-01-10 19:27:50|91120.7|91095.7|91122|91097|91122.2|91097.2|91119.7|91094.7|25
1641842880000|2022-01-10 19:28:00|91121.9|91096.9|91134.5|91084.5|91136.9|91099.4|91120.8|91084.3|37
1641842890000|2022-01-10 19:28:10|91134.3|91084.3|91120.9|91095.9|91135.3|91096.9|91119.4|91083|38
1641842900000|2022-01-10 19:28:20|91119.6|91094.6|91121.7|91096.7|91122.5|91097.5|91119.6|91094.6|42
1641842910000|2022-01-10 19:28:30|91121.9|91096.9|91121.7|91096.7|91121.9|91096.9|91120.1|91095.1|23
1641842920000|2022-01-10 19:28:40|91121.9|91096.9|91123.3|91098.3|91123.3|91098.3|91121.5|91096.5|31
1641842930000|2022-01-10 19:28:50|91123.5|91098.5|91136.3|91086.3|91136.8|91098.5|91121.9|91086.3|15
1641842940000|2022-01-10 19:29:00|91136.9|91086.9|91135.1|91085.1|91137.4|91087.4|91134.5|91084.5|48
1641842950000|2022-01-10 19:29:10|91135.3|91085.3|91134.4|91084.4|91135.7|91085.7|91133.9|91083.9|54
1641842960000|2022-01-10 19:29:20|91135|91085|91137.6|91087.6|91138.2|91088.2|91135|91085|31
1641842970000|2022-01-10 19:29:30|91136.7|91086.7|91135.1|91085.1|91137|91087|91134.9|91084.9|28
1641842980000|2022-01-10 19:29:40|91135.2|91085.2|91135.1|91085.1|91135.9|91085.9|91134.7|91084.7|16
1641842990000|2022-01-10 19:29:50|91135.5|91085.5|91122.8|91097.8|91135.5|91097.9|91121.5|91084.2|33
1641843000000|2022-01-10 19:30:00|91125.3|91100.3|91124.8|91099.8|91137.4|91102.9|91123.8|91086.2|59
1641843010000|2022-01-10 19:30:10|91125|91100|91127|91102|91127.7|91102.7|91124|91099|53
1641843020000|2022-01-10 19:30:20|91126.9|91101.9|91125.8|91100.8|91127.7|91102.7|91125.8|91100.8|47
1641843030000|2022-01-10 19:30:30|91125.6|91100.6|91136.6|91086.6|91139|91101.8|91125.6|91086|45
1641843040000|2022-01-10 19:30:40|91136.8|91086.8|91123|91098|91137.5|91098|91122.5|91086.2|33
1641843050000|2022-01-10 19:30:50|91123.1|91098.1|91121.8|91096.8|91123.5|91098.5|91121.1|91096.1|42
1641843060000|2022-01-10 19:31:00|91120.4|91095.4|91123.2|91098.2|91125.9|91100.9|91120.4|91095.4|42
1641843070000|2022-01-10 19:31:10|91123.6|91098.6|91122.5|91097.5|91123.6|91098.6|91122|91097|24
1641843080000|2022-01-10 19:31:20|91122.4|91097.4|91119|91094|91123.1|91098.1|91118.5|91093.5|47
1641843090000|2022-01-10 19:31:30|91118.9|91093.9|91117.5|91092.5|91120.7|91095.7|91116.8|91091.8|41
1641843100000|2022-01-10 19:31:40|91117.6|91092.6|91132.5|91082.5|91134.1|91096.2|91116.5|91081|32
1641843110000|2022-01-10 19:31:50|91132.4|91082.4|91132.7|91082.7|91133.7|91083.7|91132|91082|31
1641843120000|2022-01-10 19:32:00|91132.9|91082.9|91133.5|91083.5|91134.2|91084.2|91132.8|91082.8|35
1641843130000|2022-01-10 19:32:10|91133.6|91083.6|91134.5|91084.5|91135.6|91085.6|91132.7|91082.7|31
1641843140000|2022-01-10 19:32:20|91134.7|91084.7|91134.4|91084.4|91134.9|91084.9|91133.5|91083.5|24
1641843150000|2022-01-10 19:32:30|91134.1|91084.1|91121.9|91096.9|91134.5|91096.9|91121.9|91083.2|20
1641843160000|2022-01-10 19:32:40|91121.4|91096.4|91121.2|91096.2|91122.2|91097.2|91120|91095|24
1641843170000|2022-01-10 19:32:50|91120.7|91095.7|91120.7|91095.7|91122.3|91097.3|91120.7|91095.7|37
1641843180000|2022-01-10 19:33:00|91120.5|91095.5|91121.2|91096.2|91122.1|91097.1|91120.4|91095.4|25
1641843190000|2022-01-10 19:33:10|91121.1|91096.1|91121.3|91096.3|91121.8|91096.8|91118.1|91093.1|50
1641843200000|2022-01-10 19:33:20|91121.1|91096.1|91121.2|91096.2|91121.6|91096.6|91120.4|91095.4|32
1641843210000|2022-01-10 19:33:30|91121.5|91096.5|91116.9|91091.9|91121.6|91096.6|91116.9|91091.9|30
1641843220000|2022-01-10 19:33:40|91117.8|91092.8|91118|91093|91118.3|91093.3|91116.6|91091.6|35
1641843230000|2022-01-10 19:33:50|91117.8|91092.8|91117.5|91092.5|91118.4|91093.4|91117.4|91092.4|22
1641843240000|2022-01-10 19:34:00|91117.6|91092.6|91128.7|91078.7|91130.3|91092.9|91115.6|91078.4|32
1641843250000|2022-01-10 19:34:10|91128.9|91078.9|91127.9|91077.9|91128.9|91078.9|91127.5|91077.5|33
1641843260000|2022-01-10 19:34:20|91128|91078|91129.1|91079.1|91129.5|91079.5|91126.6|91076.6|42
1641843270000|2022-01-10 19:34:30|91128.9|91078.9|91132.8|91082.8|91134.9|91097.6|91121.8|91078.7|39
1641843280000|2022-01-10 19:34:40|91132.9|91082.9|91130.8|91080.8|91133.2|91083.2|91130.8|91080.8|30
1641843290000|2022-01-10 19:34:50|91130.7|91080.7|91128|91078|91131.4|91081.4|91128|91078|35
1641843300000|2022-01-10 19:35:00|91128.3|91078.3|91129.2|91079.2|91129.2|91079.2|91127.9|91077.9|35
1641843310000|2022-01-10 19:35:10|91129.1|91079.1|91128.1|91078.1|91129.2|91079.2|91128|91078|25
1641843320000|2022-01-10 19:35:20|91117.4|91092.4|91131.5|91081.5|91132.5|91094.4|91117.3|91081|28
1641843330000|2022-01-10 19:35:30|91131.3|91081.3|91132.3|91082.3|91132.7|91082.7|91131|91081|24
1641843340000|2022-01-10 19:35:40|91132.1|91082.1|91131.3|91081.3|91132.3|91082.3|91130.9|91080.9|21
1641843350000|2022-01-10 19:35:50|91131.6|91081.6|91117.8|91092.8|91131.6|91093.5|91117.2|91081.6|18
1641843360000|2022-01-10 19:36:00|91117.7|91092.7|91130.1|91080.1|91130.1|91092.7|91115.6|91078.5|37
1641843370000|2022-01-10 19:36:10|91130.2|91080.2|91117.9|91092.9|91131.8|91093.6|91116.3|91080.1|28
1641843380000|2022-01-10 19:36:20|91117.6|91092.6|91120.1|91070.1|91122.9|91094.9|91108.1|91068.2|57
1641843390000|2022-01-10 19:36:30|91120|91070|91120.5|91070.5|91121.5|91071.5|91119.6|91069.6|32
1641843400000|2022-01-10 19:36:40|91120.3|91070.3|91112.4|91087.4|91126.2|91087.4|91112|91069.4|38
1641843410000|2022-01-10 19:36:50|91112.2|91087.2|91124.4|91074.4|91126.3|91089.3|91111.8|91070.8|43
1641843420000|2022-01-10 19:37:00|91123.7|91073.7|91124.6|91074.6|91125|91075|91123.7|91073.7|25
1641843430000|2022-01-10 19:37:10|91124.4|91074.4|91124.4|91074.4|91125.3|91075.3|91123.8|91073.8|32
1641843440000|2022-01-10 19:37:20|91124.3|91074.3|91115.9|91090.9|91126.5|91091.7|91113.7|91074.3|41
1641843450000|2022-01-10 19:37:30|91129.2|91079.2|91127.6|91077.6|91129.2|91079.2|91125.4|91075.4|38
1641843460000|2022-01-10 19:37:40|91126.9|91076.9|91126.8|91076.8|91127.8|91077.8|91126.4|91076.4|32
1641843470000|2022-01-10 19:37:50|91127.6|91077.6|91127.2|91077.2|91127.6|91077.6|91126.1|91076.1|17
1641843480000|2022-01-10 19:38:00|91127.3|91077.3|91110.4|91085.4|91127.8|91088|91110.2|91076.7|22
1641843490000|2022-01-10 19:38:10|91110.2|91085.2|91113|91088|91113.7|91088.7|91110|91085|22
1641843500000|2022-01-10 19:38:20|91112.9|91087.9|91123.8|91073.8|91124.2|91087.9|91110.8|91073.1|31
1641843510000|2022-01-10 19:38:30|91124|91074|91125.8|91075.8|91127.3|91077.3|91123.9|91073.9|29
1641843520000|2022-01-10 19:38:40|91125.2|91075.2|91122.8|91072.8|91126.5|91076.5|91122.7|91072.7|29
1641843530000|2022-01-10 19:38:50|91122.9|91072.9|91123.1|91073.1|91123.4|91073.4|91122.7|91072.7|9
1641843540000|2022-01-10 19:39:00|91123|91073|91124.1|91074.1|91124.7|91074.7|91122.7|91072.7|19
1641843550000|2022-01-10 19:39:10|91124|91074|91126.1|91076.1|91127|91090.2|91110.9|91073.9|26
1641843560000|2022-01-10 19:39:20|91126|91076|91116.3|91091.3|91130.5|91093.2|91115.2|91075.2|35
1641843570000|2022-01-10 19:39:30|91116.7|91091.7|91125.1|91075.1|91129.5|91091.9|91116.7|91075.1|33
1641843580000|2022-01-10 19:39:40|91124.6|91074.6|91125.9|91075.9|91126.2|91076.2|91123.6|91073.6|33
1641843590000|2022-01-10 19:39:50|91126|91076|91112.5|91087.5|91126.8|91090.7|91112.5|91074.9|28
1641843600000|2022-01-10 19:40:00|91112.2|91087.2|91111.1|91086.1|91112.4|91087.4|91111.1|91086.1|26
1641843610000|2022-01-10 19:40:10|91111|91086|91111.1|91086.1|91111.6|91086.6|91110.8|91085.8|27
1641843620000|2022-01-10 19:40:20|91111|91086|91111.1|91086.1|91111.3|91086.3|91105.3|91080.3|36
1641843630000|2022-01-10 19:40:30|91110.6|91085.6|91107.9|91082.9|91110.9|91085.9|91107.9|91082.9|25
1641843640000|2022-01-10 19:40:40|91108.2|91083.2|91105.7|91080.7|91109.3|91084.3|91105.2|91080.2|29
1641843650000|2022-01-10 19:40:50|91105.6|91080.6|91102.7|91077.7|91106|91081|91102.7|91077.7|24
1641843660000|2022-01-10 19:41:00|91103.5|91078.5|91104.9|91079.9|91106|91081|91103.5|91078.5|32
1641843670000|2022-01-10 19:41:10|91105|91080|91104.9|91079.9|91107.3|91082.3|91104.7|91079.7|29
1641843680000|2022-01-10 19:41:20|91104.6|91079.6|91105.5|91080.5|91105.7|91080.7|91104.1|91079.1|35
1641843690000|2022-01-10 19:41:30|91105.4|91080.4|91105.4|91080.4|91105.9|91080.9|91104.5|91079.5|25
1641843700000|2022-01-10 19:41:40|91106|91081|91103.5|91078.5|91106.2|91081.2|91103|91078|27
1641843710000|2022-01-10 19:41:50|91103.6|91078.6|91116|91066|91117.8|91079.9|91103.5|91066|31
1641843720000|2022-01-10 19:42:00|91116.2|91066.2|91114.8|91064.8|91116.2|91066.2|91114.8|91064.8|16
1641843730000|2022-01-10 19:42:10|91114.5|91064.5|91097.1|91072.1|91114.9|91075.2|91095.8|91062.4|49
1641843740000|2022-01-10 19:42:20|91097.2|91072.2|91097.9|91072.9|91098.2|91073.2|91096.2|91071.2|24
1641843750000|2022-01-10 19:42:30|91098|91073|91097.2|91072.2|91098|91073|91096.7|91071.7|15
1641843760000|2022-01-10 19:42:40|91097.1|91072.1|91097.1|91072.1|91097.5|91072.5|91096.8|91071.8|23
1641843770000|2022-01-10 19:42:50|91097.2|91072.2|91099.9|91074.9|91100|91075|91095.9|91070.9|31
1641843780000|2022-01-10 19:43:00|91099.6|91074.6|91101.6|91076.6|91102.7|91077.7|91099|91074|39
1641843790000|2022-01-10 19:43:10|91101.8|91076.8|91101.6|91076.6|91102.1|91077.1|91100.8|91075.8|23
1641843800000|2022-01-10 19:43:20|91101.4|91076.4|91101.7|91076.7|91101.9|91076.9|91101.2|91076.2|21
1641843810000|2022-01-10 19:43:30|91101.5|91076.5|91102.3|91077.3|91102.8|91077.8|91101.1|91076.1|24
1641843820000|2022-01-10 19:43:40|91101.5|91076.5|91102.8|91077.8|91103.1|91078.1|91101.2|91076.2|31
1641843830000|2022-01-10 19:43:50|91102.6|91077.6|91103.3|91078.3|91103.3|91078.3|91102.3|91077.3|29
1641843840000|2022-01-10 19:44:00|91103.2|91078.2|91102|91077|91103.9|91078.9|91101.9|91076.9|32
1641843850000|2022-01-10 19:44:10|91102.1|91077.1|91113.6|91063.6|91114.7|91077.9|91101.1|91063.6|22
1641843860000|2022-01-10 19:44:20|91113.9|91063.9|91115.4|91065.4|91115.6|91065.6|91112.9|91062.9|23
1641843870000|2022-01-10 19:44:30|91114.7|91064.7|91099.1|91074.1|91115.2|91076.2|91098.4|91064|32
1641843880000|2022-01-10 19:44:40|91099.7|91074.7|91099.1|91074.1|91100.4|91075.4|91098.4|91073.4|29
1641843890000|2022-01-10 19:44:50|91098.8|91073.8|91107.6|91082.6|91107.6|91082.6|91096|91071|46
1641843900000|2022-01-10 19:45:00|91107.2|91082.2|91136.8|91086.8|91138.2|91095.8|91106.8|91070|55
1641843910000|2022-01-10 19:45:10|91136.5|91086.5|91135.5|91085.5|91137.5|91087.5|91135.3|91085.3|29
1641843920000|2022-01-10 19:45:20|91135.7|91085.7|91140.9|91090.9|91141.2|91091.2|91134.5|91084.5|50
1641843930000|2022-01-10 19:45:30|91141.2|91091.2|91139.6|91089.6|91142|91092|91138.6|91088.6|35
1641843940000|2022-01-10 19:45:40|91139.8|91089.8|91140.7|91090.7|91141.8|91091.8|91139.6|91089.6|16
1641843950000|2022-01-10 19:45:50|91140.9|91090.9|91139.9|91089.9|91141|91101.4|91126.4|91089.3|27
1641843960000|2022-01-10 19:46:00|91139.6|91089.6|91141.3|91091.3|91141.7|91091.7|91139.4|91089.4|29
1641843970000|2022-01-10 19:46:10|91141.9|91091.9|91143.5|91093.5|91144.7|91094.7|91141.2|91091.2|45
1641843980000|2022-01-10 19:46:20|91143.3|91093.3|91143.3|91093.3|91144.2|91094.2|91142.9|91092.9|29
1641843990000|2022-01-10 19:46:30|91143.6|91093.6|91144|91094|91144.7|91094.7|91142|91092|33
1641844000000|2022-01-10 19:46:40|91143.9|91093.9|91144.4|91094.4|91145.2|91095.2|91143.8|91093.8|20
1641844010000|2022-01-10 19:46:50|91144.6|91094.6|91144.7|91094.7|91144.9|91094.9|91143.6|91093.6|13
1641844020000|2022-01-10 19:47:00|91143.9|91093.9|91143.9|91093.9|91144.1|91094.1|91143.2|91093.2|11
1641844030000|2022-01-10 19:47:10|91143.8|91093.8|91143.5|91093.5|91144|91094|91143.3|91093.3|5
1641844040000|2022-01-10 19:47:20|91143.4|91093.4|91144.5|91094.5|91144.5|91094.5|91143.3|91093.3|9
1641844050000|2022-01-10 19:47:30|91144.7|91094.7|91144.6|91094.6|91145.3|91095.3|91143.6|91093.6|15
1641844060000|2022-01-10 19:47:40|91144.8|91094.8|91143.3|91093.3|91145|91095|91141.4|91091.4|26
1641844070000|2022-01-10 19:47:50|91143.4|91093.4|91142|91092|91143.5|91093.5|91141.9|91091.9|33
1641844080000|2022-01-10 19:48:00|91142.1|91092.1|91142.6|91092.6|91143.3|91093.3|91141.9|91091.9|25
1641844090000|2022-01-10 19:48:10|91142.7|91092.7|91142.4|91092.4|91142.7|91092.7|91141.9|91091.9|24
1641844100000|2022-01-10 19:48:20|91142.6|91092.6|91129.3|91104.3|91143.5|91104.6|91128.7|91092.3|18
1641844110000|2022-01-10 19:48:30|91129.2|91104.2|91130.7|91105.7|91143.1|91106.1|91129.2|91092.9|10
1641844120000|2022-01-10 19:48:40|91142.7|91092.7|91141.7|91091.7|91143.9|91093.9|91141.7|91091.7|13
1641844130000|2022-01-10 19:48:50|91141.4|91091.4|91142.8|91092.8|91142.8|91092.8|91141.4|91091.4|13
1641844140000|2022-01-10 19:49:00|91142.6|91092.6|91142.7|91092.7|91142.9|91092.9|91141.8|91091.8|11
1641844150000|2022-01-10 19:49:10|91142.6|91092.6|91129.6|91104.6|91142.6|91104.7|91127.6|91092.4|17
1641844160000|2022-01-10 19:49:20|91129.7|91104.7|91142.9|91092.9|91143.5|91105.7|91129.7|91092.6|14
1641844170000|2022-01-10 19:49:30|91142.8|91092.8|91125.5|91100.5|91143.2|91101.6|91124.7|91088.2|27
1641844180000|2022-01-10 19:49:40|91125.6|91100.6|91124.8|91099.8|91127.3|91102.3|91124.3|91099.3|43
1641844190000|2022-01-10 19:49:50|91125|91100|91125.9|91100.9|91126.3|91101.3|91124.4|91099.4|38
1641844200000|2022-01-10 19:50:00|91125.6|91100.6|91142.7|91092.7|91143.4|91105.7|91125.6|91091.4|40
1641844210000|2022-01-10 19:50:10|91142.5|91092.5|91142.6|91092.6|91142.7|91092.7|91141.6|91091.6|21
1641844220000|2022-01-10 19:50:20|91142.8|91092.8|91149.7|91099.7|91150.8|91115.6|91136.1|91092.6|59
1641844230000|2022-01-10 19:50:30|91150|91100|91151.6|91101.6|91152.5|91102.5|91149.3|91099.3|44
1641844240000|2022-01-10 19:50:40|91151.8|91101.8|91161.2|91111.2|91161.2|91111.2|91151.6|91101.6|37
1641844250000|2022-01-10 19:50:50|91161.5|91111.5|91165.6|91115.6|91167.8|91117.8|91161.2|91111.2|42
1641844260000|2022-01-10 19:51:00|91165.4|91115.4|91170.8|91120.8|91171.2|91131.4|91156.3|91115.4|29
1641844270000|2022-01-10 19:51:10|91169.6|91119.6|91187.1|91137.1|91188.5|91138.5|91169.6|91119.6|53
1641844280000|2022-01-10 19:51:20|91184.8|91134.8|91180.5|91130.5|91184.8|91134.8|91180.5|91130.5|43
1641844290000|2022-01-10 19:51:30|91180.4|91130.4|91181|91131|91181.3|91131.3|91179.3|91129.3|37
1641844300000|2022-01-10 19:51:40|91181.4|91131.4|91179.4|91129.4|91181.7|91131.7|91178.4|91128.4|34
1641844310000|2022-01-10 19:51:50|91179.6|91129.6|91182|91132|91182|91132|91179.1|91129.1|41
1641844320000|2022-01-10 19:52:00|91182.2|91132.2|91183.2|91133.2|91183.4|91133.4|91181.8|91131.8|23
1641844330000|2022-01-10 19:52:10|91183.6|91133.6|91183.5|91133.5|91183.6|91133.6|91182.4|91132.4|35
1641844340000|2022-01-10 19:52:20|91183.9|91133.9|91185.7|91135.7|91185.9|91135.9|91183.4|91133.4|20
1641844350000|2022-01-10 19:52:30|91185.6|91135.6|91188.4|91138.4|91188.6|91138.6|91183.6|91133.6|45
1641844360000|2022-01-10 19:52:40|91188.5|91138.5|91191.6|91141.6|91191.7|91141.7|91188.5|91138.5|37
1641844370000|2022-01-10 19:52:50|91191.2|91141.2|91191.3|91141.3|91193.9|91143.9|91190.8|91140.8|35
1641844380000|2022-01-10 19:53:00|91191.7|91141.7|91191.4|91141.4|91192.6|91142.6|91190.2|91140.2|40
1641844390000|2022-01-10 19:53:10|91191.2|91141.2|91189.5|91139.5|91192|91142|91188.6|91138.6|43
1641844400000|2022-01-10 19:53:20|91189.4|91139.4|91186.9|91136.9|91189.4|91139.4|91185.5|91135.5|39
1641844410000|2022-01-10 19:53:30|91186.8|91136.8|91188.1|91138.1|91188.5|91138.5|91186.6|91136.6|29
1641844420000|2022-01-10 19:53:40|91188.6|91138.6|91189.6|91139.6|91189.6|91139.6|91188.2|91138.2|19
1641844430000|2022-01-10 19:53:50|91189.5|91139.5|91192.9|91142.9|91193.7|91143.7|91189.4|91139.4|33
1641844440000|2022-01-10 19:54:00|91192.3|91142.3|91200|91150|91201|91151|91192.3|91142.3|50
1641844450000|2022-01-10 19:54:10|91200.2|91150.2|91203.6|91153.6|91204.5|91154.5|91199.7|91149.7|24
1641844460000|2022-01-10 19:54:20|91204.1|91154.1|91200.3|91150.3|91205.6|91155.6|91198.1|91148.1|57
1641844470000|2022-01-10 19:54:30|91200|91150|91199.9|91149.9|91201|91151|91199.4|91149.4|36
1641844480000|2022-01-10 19:54:40|91200.1|91150.1|91198|91148|91200.6|91150.6|91198|91148|19
1641844490000|2022-01-10 19:54:50|91195.8|91145.8|91196.3|91146.3|91198|91148|91194.9|91144.9|49
1641844500000|2022-01-10 19:55:00|91196.1|91146.1|91193.6|91143.6|91196.7|91146.7|91192.3|91142.3|45
1641844510000|2022-01-10 19:55:10|91192.4|91142.4|91193.8|91143.8|91193.9|91143.9|91191.9|91141.9|24
1641844520000|2022-01-10 19:55:20|91194|91144|91192.5|91142.5|91194|91144|91191.4|91141.4|31
1641844530000|2022-01-10 19:55:30|91192.4|91142.4|91192.4|91142.4|91192.6|91142.6|91191.6|91141.6|25
1641844540000|2022-01-10 19:55:40|91191.4|91141.4|91192.4|91142.4|91194.2|91144.2|91191.4|91141.4|38
1641844550000|2022-01-10 19:55:50|91192.5|91142.5|91192.8|91142.8|91193.9|91143.9|91192.4|91142.4|21
1641844560000|2022-01-10 19:56:00|91192.5|91142.5|91195.4|91145.4|91195.4|91145.4|91192.5|91142.5|34
1641844570000|2022-01-10 19:56:10|91195.5|91145.5|91196.3|91146.3|91197.7|91147.7|91195.5|91145.5|38
1641844580000|2022-01-10 19:56:20|91196.2|91146.2|91195.2|91145.2|91196.2|91146.2|91193.3|91143.3|40
1641844590000|2022-01-10 19:56:30|91194|91144|91194.7|91144.7|91197.5|91147.5|91194|91144|45
1641844600000|2022-01-10 19:56:40|91194.8|91144.8|91189.8|91139.8|91194.8|91144.8|91189.6|91139.6|47
1641844610000|2022-01-10 19:56:50|91189.6|91139.6|91191|91141|91191.9|91141.9|91188.3|91138.3|38
1641844620000|2022-01-10 19:57:00|91190.2|91140.2|91189.1|91139.1|91190.8|91140.8|91188.9|91138.9|26
1641844630000|2022-01-10 19:57:10|91189.2|91139.2|91187.6|91137.6|91190.6|91140.6|91187.3|91137.3|31
1641844640000|2022-01-10 19:57:20|91187.2|91137.2|91191.1|91141.1|91191.4|91141.4|91187.2|91137.2|23
1641844650000|2022-01-10 19:57:30|91190.1|91140.1|91187.7|91137.7|91190.2|91140.2|91187.7|91137.7|35
1641844660000|2022-01-10 19:57:40|91187.6|91137.6|91188.6|91138.6|91188.7|91138.7|91187.5|91137.5|22
1641844670000|2022-01-10 19:57:50|91188.4|91138.4|91188.9|91138.9|91188.9|91138.9|91186.2|91136.2|41
1641844680000|2022-01-10 19:58:00|91189|91139|91190.1|91140.1|91190.3|91140.3|91188|91138|41
1641844690000|2022-01-10 19:58:10|91190.4|91140.4|91191.4|91141.4|91192.1|91142.1|91189.6|91139.6|27
1641844700000|2022-01-10 19:58:20|91191.5|91141.5|91190.2|91140.2|91193|91143|91189.6|91139.6|34
1641844710000|2022-01-10 19:58:30|91189.1|91139.1|91182.6|91132.6|91189.1|91150.2|91172.8|91132.5|48
1641844720000|2022-01-10 19:58:40|91183.3|91133.3|91183.5|91133.5|91183.9|91133.9|91182.6|91132.6|40
1641844730000|2022-01-10 19:58:50|91183.7|91133.7|91181.1|91131.1|91185.6|91135.6|91180.8|91130.8|53
1641844740000|2022-01-10 19:59:00|91180.4|91130.4|91181.3|91131.3|91182.7|91132.7|91178.4|91128.4|58
1641844750000|2022-01-10 19:59:10|91181.2|91131.2|91184.7|91134.7|91185.7|91135.7|91180.4|91130.4|41
1641844760000|2022-01-10 19:59:20|91184.8|91134.8|91183|91133|91185|91135|91182|91132|49
1641844770000|2022-01-10 19:59:30|91180|91130|91184.1|91134.1|91184.1|91134.1|91178|91128|57
1641844780000|2022-01-10 19:59:40|91183.1|91133.1|91182.6|91132.6|91184.3|91134.3|91181.2|91131.2|55
1641844790000|2022-01-10 19:59:50|91182.5|91132.5|91171.8|91121.8|91182.6|91132.6|91171.2|91121.2|62
1641844800000|2022-01-10 20:00:00|91171.6|91121.6|91169.7|91119.7|91172.6|91122.6|91167.5|91117.5|56
1641844810000|2022-01-10 20:00:10|91170|91120|91164.4|91114.4|91170|91120|91164.2|91114.2|47
1641844820000|2022-01-10 20:00:20|91164.2|91114.2|91154.1|91129.1|91168.7|91132|91153.8|91113.9|49
1641844830000|2022-01-10 20:00:30|91154.4|91129.4|91152.9|91127.9|91154.5|91129.5|91152.9|91127.9|38
1641844840000|2022-01-10 20:00:40|91152.8|91127.8|91162.8|91112.8|91165.1|91127.8|91151.7|91112.8|46
1641844850000|2022-01-10 20:00:50|91163.3|91113.3|91162|91112|91163.4|91113.4|91160.3|91110.3|47
1641844860000|2022-01-10 20:01:00|91161.9|91111.9|91160.3|91110.3|91162.7|91112.7|91160.1|91110.1|44
1641844870000|2022-01-10 20:01:10|91160.4|91110.4|91156.7|91106.7|91161|91111|91156|91106|46
1641844880000|2022-01-10 20:01:20|91156.6|91106.6|91155.6|91105.6|91157.7|91107.7|91155.5|91105.5|48
1641844890000|2022-01-10 20:01:30|91155.7|91105.7|91155.3|91105.3|91156.1|91106.1|91154.6|91104.6|32
1641844900000|2022-01-10 20:01:40|91155.2|91105.2|91154.4|91104.4|91155.2|91105.2|91152|91102|34
1641844910000|2022-01-10 20:01:50|91154.5|91104.5|91153.3|91103.3|91154.7|91104.7|91153|91103|38
1641844920000|2022-01-10 20:02:00|91153.2|91103.2|91159.2|91109.2|91159.5|91120.6|91145.4|91103.2|46
1641844930000|2022-01-10 20:02:10|91158.7|91108.7|91160.1|91110.1|91160.5|91110.5|91157.8|91107.8|34
1641844940000|2022-01-10 20:02:20|91160|91110|91159.6|91109.6|91162.4|91112.4|91159.6|91109.6|35
1641844950000|2022-01-10 20:02:30|91159.5|91109.5|91158.4|91108.4|91159.6|91109.6|91158.1|91108.1|37
1641844960000|2022-01-10 20:02:40|91158.5|91108.5|91162.1|91112.1|91162.1|91112.1|91157.7|91107.7|32
1641844970000|2022-01-10 20:02:50|91162|91112|91164.1|91114.1|91165.4|91115.4|91160.6|91110.6|46
1641844980000|2022-01-10 20:03:00|91164|91114|91160.5|91110.5|91164|91114|91160.5|91110.5|34
1641844990000|2022-01-10 20:03:10|91160.6|91110.6|91160|91110|91161.1|91111.1|91159.9|91109.9|28
1641845000000|2022-01-10 20:03:20|91159.7|91109.7|91162|91112|91162.7|91112.7|91159.4|91109.4|36
1641845010000|2022-01-10 20:03:30|91162.6|91112.6|91161.7|91111.7|91162.7|91112.7|91161.4|91111.4|27
1641845020000|2022-01-10 20:03:40|91161.6|91111.6|91155.6|91105.6|91161.6|91111.6|91155.2|91105.2|39
1641845030000|2022-01-10 20:03:50|91155.5|91105.5|91153.4|91103.4|91155.5|91105.5|91152.7|91102.7|44
1641845040000|2022-01-10 20:04:00|91153.3|91103.3|91153.2|91103.2|91154.2|91104.2|91150.4|91100.4|52
1641845050000|2022-01-10 20:04:10|91153.4|91103.4|91156.1|91106.1|91157.5|91107.5|91152.9|91102.9|47
1641845060000|2022-01-10 20:04:20|91154.5|91104.5|91154.3|91104.3|91154.6|91104.6|91151.4|91101.4|44
1641845070000|2022-01-10 20:04:30|91155|91105|91157.8|91107.8|91158.7|91108.7|91152.8|91102.8|36
1641845080000|2022-01-10 20:04:40|91157.7|91107.7|91158.6|91108.6|91160.3|91110.3|91156.2|91106.2|42
1641845090000|2022-01-10 20:04:50|91158.5|91108.5|91160.9|91110.9|91161.9|91111.9|91157.9|91107.9|37
1641845100000|2022-01-10 20:05:00|91161.2|91111.2|91159.1|91109.1|91161.2|91111.2|91158.7|91108.7|24
1641845110000|2022-01-10 20:05:10|91159.3|91109.3|91159.2|91109.2|91159.5|91109.5|91158.9|91108.9|17
1641845120000|2022-01-10 20:05:20|91159|91109|91156.2|91106.2|91159.8|91109.8|91155.7|91105.7|39
1641845130000|2022-01-10 20:05:30|91156.4|91106.4|91170.4|91120.4|91172.1|91127.9|91151.1|91106.4|60
1641845140000|2022-01-10 20:05:40|91170.5|91120.5|91171.4|91121.4|91173|91123|91169.4|91119.4|45
1641845150000|2022-01-10 20:05:50|91171.3|91121.3|91169.2|91119.2|91171.5|91121.5|91168.6|91118.6|29
1641845160000|2022-01-10 20:06:00|91169|91119|91166.8|91116.8|91169.4|91119.4|91166.6|91116.6|47
1641845170000|2022-01-10 20:06:10|91166.6|91116.6|91165.5|91115.5|91167.7|91117.7|91164.7|91114.7|45
1641845180000|2022-01-10 20:06:20|91165.4|91115.4|91165.1|91115.1|91167.2|91117.2|91164.1|91114.1|50
1641845190000|2022-01-10 20:06:30|91164.7|91114.7|91164.9|91114.9|91166|91116|91164.2|91114.2|47
1641845200000|2022-01-10 20:06:40|91165.6|91115.6|91164.4|91114.4|91165.6|91115.6|91162.3|91112.3|42
1641845210000|2022-01-10 20:06:50|91164.2|91114.2|91164.4|91114.4|91165.1|91115.1|91163.3|91113.3|39
1641845220000|2022-01-10 20:07:00|91164.6|91114.6|91164.8|91114.8|91165|91115|91161.5|91111.5|38
1641845230000|2022-01-10 20:07:10|91164.6|91114.6|91164.3|91114.3|91166.3|91116.3|91163|91113|54
1641845240000|2022-01-10 20:07:20|91164.2|91114.2|91163.6|91113.6|91164.6|91114.6|91162.7|91112.7|33
1641845250000|2022-01-10 20:07:30|91163.8|91113.8|91165.7|91115.7|91166.3|91116.3|91163.8|91113.8|32
1641845260000|2022-01-10 20:07:40|91166.4|91116.4|91166.3|91116.3|91166.6|91116.6|91165.5|91115.5|33
1641845270000|2022-01-10 20:07:50|91166.4|91116.4|91174.2|91124.2|91174.2|91124.2|91166.4|91116.4|36
1641845280000|2022-01-10 20:08:00|91174.5|91124.5|91174|91124|91174.8|91124.8|91173.6|91123.6|33
1641845290000|2022-01-10 20:08:10|91173.8|91123.8|91174.6|91124.6|91178|91128|91173.8|91123.8|50
1641845300000|2022-01-10 20:08:20|91174.5|91124.5|91172.9|91122.9|91174.5|91124.5|91172.9|91122.9|30
1641845310000|2022-01-10 20:08:30|91172.7|91122.7|91168.8|91118.8|91173.4|91123.4|91168.2|91118.2|41
1641845320000|2022-01-10 20:08:40|91169.3|91119.3|91173.1|91123.1|91174.6|91124.6|91169.3|91119.3|42
1641845330000|2022-01-10 20:08:50|91172.7|91122.7|91173.1|91123.1|91173.3|91123.3|91172.1|91122.1|36
1641845340000|2022-01-10 20:09:00|91173.3|91123.3|91168.8|91118.8|91173.3|91123.3|91168.2|91118.2|41
1641845350000|2022-01-10 20:09:10|91168.6|91118.6|91160.5|91110.5|91169|91119|91160.2|91110.2|43
1641845360000|2022-01-10 20:09:20|91160.7|91110.7|91160.5|91110.5|91161.1|91111.1|91159.9|91109.9|28
1641845370000|2022-01-10 20:09:30|91161.7|91111.7|91162.7|91112.7|91164|91114|91161.3|91111.3|37
1641845380000|2022-01-10 20:09:40|91162.6|91112.6|91166.1|91116.1|91166.1|91116.1|91161.8|91111.8|39
1641845390000|2022-01-10 20:09:50|91165.9|91115.9|91166.9|91116.9|91167.5|91117.5|91165.9|91115.9|35
1641845400000|2022-01-10 20:10:00|91167|91117|91166.1|91116.1|91168.1|91118.1|91165.8|91115.8|36
1641845410000|2022-01-10 20:10:10|91166|91116|91175.4|91125.4|91175.4|91125.4|91165.8|91115.8|57
1641845420000|2022-01-10 20:10:20|91175.5|91125.5|91173.4|91123.4|91176.2|91126.2|91172.1|91122.1|47
1641845430000|2022-01-10 20:10:30|91173.6|91123.6|91172.2|91122.2|91174.7|91124.7|91171.2|91121.2|44
1641845440000|2022-01-10 20:10:40|91172|91122|91168.7|91118.7|91172.9|91122.9|91168.7|91118.7|37
1641845450000|2022-01-10 20:10:50|91166.4|91116.4|91164.1|91114.1|91166.9|91116.9|91163|91113|41
1641845460000|2022-01-10 20:11:00|91164.2|91114.2|91167.8|91117.8|91168|91118|91164.1|91114.1|32
1641845470000|2022-01-10 20:11:10|91167.6|91117.6|91165.4|91115.4|91168.7|91118.7|91165.4|91115.4|37
1641845480000|2022-01-10 20:11:20|91165.3|91115.3|91164.5|91114.5|91165.8|91115.8|91162.3|91112.3|43
1641845490000|2022-01-10 20:11:30|91164.3|91114.3|91166.7|91116.7|91167.6|91117.6|91163.1|91113.1|48
1641845500000|2022-01-10 20:11:40|91166.6|91116.6|91169|91119|91170.6|91120.6|91164.6|91114.6|51
1641845510000|2022-01-10 20:11:50|91168.9|91118.9|91167.5|91117.5|91169.6|91119.6|91167.5|91117.5|45
1641845520000|2022-01-10 20:12:00|91167.4|91117.4|91175.5|91125.5|91176.2|91126.2|91167.4|91117.4|54
1641845530000|2022-01-10 20:12:10|91175.7|91125.7|91177.9|91127.9|91177.9|91127.9|91175.7|91125.7|29
1641845540000|2022-01-10 20:12:20|91176.9|91126.9|91176.8|91126.8|91177.3|91127.3|91175.6|91125.6|33
1641845550000|2022-01-10 20:12:30|91177.2|91127.2|91175.8|91125.8|91177.7|91127.7|91175.4|91125.4|36
1641845560000|2022-01-10 20:12:40|91176.3|91126.3|91176.9|91126.9|91177.1|91127.1|91174.6|91124.6|38
1641845570000|2022-01-10 20:12:50|91176.8|91126.8|91172.8|91122.8|91176.8|91126.8|91172.8|91122.8|32
1641845580000|2022-01-10 20:13:00|91172.6|91122.6|91173.3|91123.3|91173.3|91123.3|91171.5|91121.5|32
1641845590000|2022-01-10 20:13:10|91173.1|91123.1|91171.2|91121.2|91173.6|91123.6|91170.4|91120.4|48
1641845600000|2022-01-10 20:13:20|91171.1|91121.1|91172.8|91122.8|91172.8|91122.8|91171.1|91121.1|21
1641845610000|2022-01-10 20:13:30|91172.7|91122.7|91169.3|91119.3|91172.9|91122.9|91168.3|91118.3|33
1641845620000|2022-01-10 20:13:40|91168.9|91118.9|91177.4|91127.4|91177.6|91127.6|91167.9|91117.9|46
1641845630000|2022-01-10 20:13:50|91177.7|91127.7|91179.8|91129.8|91179.8|91129.8|91177.3|91127.3|41
1641845640000|2022-01-10 20:14:00|91179.6|91129.6|91178.6|91128.6|91179.8|91129.8|91176.6|91126.6|40
1641845650000|2022-01-10 20:14:10|91178.8|91128.8|91177.6|91127.6|91178.9|91128.9|91177.6|91127.6|21
1641845660000|2022-01-10 20:14:20|91177.7|91127.7|91175.2|91125.2|91178|91128|91173.5|91123.5|37
1641845670000|2022-01-10 20:14:30|91175.1|91125.1|91172.5|91122.5|91175.2|91125.2|91172.2|91122.2|37
1641845680000|2022-01-10 20:14:40|91172.8|91122.8|91171.4|91121.4|91172.9|91122.9|91170.3|91120.3|31
1641845690000|2022-01-10 20:14:50|91171.7|91121.7|91168.7|91118.7|91174.6|91124.6|91167.7|91117.7|39
1641845700000|2022-01-10 20:15:00|91168.3|91118.3|91165.9|91115.9|91169|91119|91165.7|91115.7|48
1641845710000|2022-01-10 20:15:10|91166|91116|91169.5|91119.5|91170.6|91120.6|91165.8|91115.8|42
1641845720000|2022-01-10 20:15:20|91169.8|91119.8|91170.3|91120.3|91170.8|91120.8|91166.6|91116.6|43
1641845730000|2022-01-10 20:15:30|91170.4|91120.4|91170.7|91120.7|91170.9|91120.9|91169.6|91119.6|38
1641845740000|2022-01-10 20:15:40|91170.9|91120.9|91167.3|91117.3|91170.9|91120.9|91167|91117|30
1641845750000|2022-01-10 20:15:50|91167.4|91117.4|91162.8|91112.8|91167.6|91117.6|91161.2|91111.2|54
1641845760000|2022-01-10 20:16:00|91162.7|91112.7|91158.8|91108.8|91163.5|91113.5|91158.5|91108.5|44
1641845770000|2022-01-10 20:16:10|91158.7|91108.7|91164.1|91114.1|91164.2|91114.2|91158.6|91108.6|49
1641845780000|2022-01-10 20:16:20|91163.9|91113.9|91166.5|91116.5|91167|91117|91161.2|91111.2|36
1641845790000|2022-01-10 20:16:30|91166.6|91116.6|91165.3|91115.3|91169.2|91119.2|91163.7|91113.7|58
1641845800000|2022-01-10 20:16:40|91165.2|91115.2|91166.1|91116.1|91167.2|91117.2|91164.7|91114.7|32
1641845810000|2022-01-10 20:16:50|91165.5|91115.5|91162.6|91112.6|91168.1|91118.1|91159.6|91109.6|63
1641845820000|2022-01-10 20:17:00|91162.5|91112.5|91160.8|91110.8|91163.9|91113.9|91160.6|91110.6|46
1641845830000|2022-01-10 20:17:10|91161.2|91111.2|91162.8|91112.8|91163.1|91113.1|91161.2|91111.2|31
1641845840000|2022-01-10 20:17:20|91162.6|91112.6|91162|91112|91163.3|91113.3|91161.9|91111.9|22
1641845850000|2022-01-10 20:17:30|91161.8|91111.8|91162.7|91112.7|91162.8|91112.8|91160.8|91110.8|25
1641845860000|2022-01-10 20:17:40|91162.9|91112.9|91158.6|91108.6|91162.9|91112.9|91157|91107|31
1641845870000|2022-01-10 20:17:50|91158.2|91108.2|91161.7|91111.7|91162.6|91112.6|91157.7|91107.7|33
1641845880000|2022-01-10 20:18:00|91161.3|91111.3|91161.7|91111.7|91163.2|91113.2|91159|91109|34
1641845890000|2022-01-10 20:18:10|91162|91112|91157.8|91107.8|91163|91113|91157.8|91107.8|31
1641845900000|2022-01-10 20:18:20|91157.7|91107.7|91154.8|91104.8|91158.8|91108.8|91154.8|91104.8|35
1641845910000|2022-01-10 20:18:30|91154.9|91104.9|91156.9|91106.9|91158.2|91108.2|91154.9|91104.9|35
1641845920000|2022-01-10 20:18:40|91156.6|91106.6|91153.3|91103.3|91157.4|91107.4|91153.1|91103.1|29
1641845930000|2022-01-10 20:18:50|91154.3|91104.3|91154.9|91104.9|91155.2|91105.2|91151.7|91101.7|33
1641845940000|2022-01-10 20:19:00|91154|91104|91152.3|91102.3|91155.2|91105.2|91150.7|91100.7|57
1641845950000|2022-01-10 20:19:10|91153.4|91103.4|91153.9|91103.9|91153.9|91103.9|91151.5|91101.5|52
1641845960000|2022-01-10 20:19:20|91153.8|91103.8|91152.6|91102.6|91154.9|91104.9|91152.6|91102.6|25
1641845970000|2022-01-10 20:19:30|91152.2|91102.2|91153|91103|91154|91104|91151.4|91101.4|25
1641845980000|2022-01-10 20:19:40|91153.1|91103.1|91158.7|91108.7|91162.7|91112.7|91151.4|91101.4|55
1641845990000|2022-01-10 20:19:50|91158.6|91108.6|91157.8|91107.8|91159.3|91109.3|91156.7|91106.7|37
1641846000000|2022-01-10 20:20:00|91157.7|91107.7|91157.1|91107.1|91158.7|91108.7|91156.7|91106.7|39
1641846010000|2022-01-10 20:20:10|91157|91107|91157.7|91107.7|91158.3|91108.3|91156.7|91106.7|31
1641846020000|2022-01-10 20:20:20|91157.9|91107.9|91159.3|91109.3|91161|91111|91155.7|91105.7|35
1641846030000|2022-01-10 20:20:30|91159.8|91109.8|91158.4|91108.4|91160|91110|91157.9|91107.9|25
1641846040000|2022-01-10 20:20:40|91158.5|91108.5|91158.5|91108.5|91158.8|91108.8|91157.2|91107.2|34
1641846050000|2022-01-10 20:20:50|91158.4|91108.4|91158.7|91108.7|91158.9|91108.9|91157.6|91107.6|23
1641846060000|2022-01-10 20:21:00|91158.6|91108.6|91159.2|91109.2|91159.7|91109.7|91157.3|91107.3|41
1641846070000|2022-01-10 20:21:10|91158.2|91108.2|91157.4|91107.4|91160.1|91110.1|91157.3|91107.3|31
1641846080000|2022-01-10 20:21:20|91156.5|91106.5|91155.4|91105.4|91158.4|91108.4|91155|91105|41
1641846090000|2022-01-10 20:21:30|91155.3|91105.3|91153.4|91103.4|91155.7|91105.7|91153.2|91103.2|17
1641846100000|2022-01-10 20:21:40|91153.8|91103.8|91152.6|91102.6|91154.9|91104.9|91152.1|91102.1|31
1641846110000|2022-01-10 20:21:50|91152.7|91102.7|91156.2|91106.2|91157.6|91107.6|91152.3|91102.3|40
1641846120000|2022-01-10 20:22:00|91156.4|91106.4|91155.4|91105.4|91157.1|91107.1|91155|91105|22
1641846130000|2022-01-10 20:22:10|91154.9|91104.9|91154.6|91104.6|91156.3|91106.3|91152.4|91102.4|35
1641846140000|2022-01-10 20:22:20|91154.4|91104.4|91151.9|91101.9|91156.8|91106.8|91150.9|91100.9|35
1641846150000|2022-01-10 20:22:30|91152.1|91102.1|91151.8|91101.8|91152.9|91102.9|91151.1|91101.1|27
1641846160000|2022-01-10 20:22:40|91152.1|91102.1|91152.5|91102.5|91153.3|91103.3|91151.2|91101.2|44
1641846170000|2022-01-10 20:22:50|91152.6|91102.6|91154.3|91104.3|91154.4|91104.4|91152|91102|39
1641846180000|2022-01-10 20:23:00|91154.4|91104.4|91154|91104|91155.2|91105.2|91153.4|91103.4|32
1641846190000|2022-01-10 20:23:10|91154.3|91104.3|91152.2|91102.2|91154.6|91104.6|91151.5|91101.5|31
1641846200000|2022-01-10 20:23:20|91152.5|91102.5|91152.6|91102.6|91153.3|91103.3|91150.5|91100.5|39
1641846210000|2022-01-10 20:23:30|91152.3|91102.3|91151.3|91101.3|91153.7|91103.7|91151.3|91101.3|29
1641846220000|2022-01-10 20:23:40|91151.2|91101.2|91151.3|91101.3|91152.8|91102.8|91150.9|91100.9|30
1641846230000|2022-01-10 20:23:50|91151.7|91101.7|91152.2|91102.2|91152.8|91102.8|91150.8|91100.8|11
1641846240000|2022-01-10 20:24:00|91152.3|91102.3|91149.3|91099.3|91152.3|91102.3|91148.2|91098.2|33
1641846250000|2022-01-10 20:24:10|91148.1|91098.1|91148.8|91098.8|91149|91099|91147.3|91097.3|21
1641846260000|2022-01-10 20:24:20|91148.7|91098.7|91150.2|91100.2|91150.2|91100.2|91148|91098|20
1641846270000|2022-01-10 20:24:30|91150.4|91100.4|91156.8|91106.8|91157.7|91107.7|91149|91099|48
1641846280000|2022-01-10 20:24:40|91156.6|91106.6|91156.7|91106.7|91157.7|91107.7|91156.3|91106.3|28
1641846290000|2022-01-10 20:24:50|91157|91107|91156.7|91106.7|91157.4|91107.4|91155.5|91105.5|34
1641846300000|2022-01-10 20:25:00|91156.8|91106.8|91156.7|91106.7|91157.4|91107.4|91156|91106|22
1641846310000|2022-01-10 20:25:10|91155.9|91105.9|91155.3|91105.3|91156.8|91106.8|91155|91105|29
1641846320000|2022-01-10 20:25:20|91155.2|91105.2|91155.7|91105.7|91156.3|91106.3|91154.3|91104.3|26
1641846330000|2022-01-10 20:25:30|91154.8|91104.8|91152.8|91102.8|91156.6|91106.6|91152|91102|48
1641846340000|2022-01-10 20:25:40|91152.9|91102.9|91152.6|91102.6|91153.2|91103.2|91152.4|91102.4|29
1641846350000|2022-01-10 20:25:50|91152.2|91102.2|91146.6|91096.6|91152.2|91102.2|91144.8|91094.8|29
1641846360000|2022-01-10 20:26:00|91146.3|91096.3|91144.1|91094.1|91146.4|91096.4|91143|91093|39
1641846370000|2022-01-10 20:26:10|91144.2|91094.2|91139.7|91089.7|91144.3|91094.3|91138.3|91088.3|33
1641846380000|2022-01-10 20:26:20|91139.2|91089.2|91140.3|91090.3|91140.7|91090.7|91138.8|91088.8|19
1641846390000|2022-01-10 20:26:30|91140.4|91090.4|91136|91086|91141.4|91091.4|91135.7|91085.7|35
1641846400000|2022-01-10 20:26:40|91135.5|91085.5|91138.1|91088.1|91141.6|91091.6|91135.5|91085.5|46
1641846410000|2022-01-10 20:26:50|91138.4|91088.4|91139.2|91089.2|91139.5|91089.5|91138|91088|26
1641846420000|2022-01-10 20:27:00|91139.3|91089.3|91138.8|91088.8|91139.3|91089.3|91137.5|91087.5|22
1641846430000|2022-01-10 20:27:10|91138.7|91088.7|91137.7|91087.7|91139.3|91089.3|91137.4|91087.4|25
1641846440000|2022-01-10 20:27:20|91137.2|91087.2|91136.9|91086.9|91138.4|91088.4|91136.6|91086.6|45
1641846450000|2022-01-10 20:27:30|91136.8|91086.8|91140|91090|91140.4|91090.4|91136.5|91086.5|33
1641846460000|2022-01-10 20:27:40|91140.5|91090.5|91142.7|91092.7|91143.6|91093.6|91140.5|91090.5|29
1641846470000|2022-01-10 20:27:50|91142.8|91092.8|91144.6|91094.6|91144.9|91094.9|91142.2|91092.2|20
1641846480000|2022-01-10 20:28:00|91144.4|91094.4|91145.8|91095.8|91146.2|91096.2|91143.9|91093.9|31
1641846490000|2022-01-10 20:28:10|91145|91095|91145.9|91095.9|91146.9|91096.9|91144.8|91094.8|31
1641846500000|2022-01-10 20:28:20|91145.8|91095.8|91146.5|91096.5|91146.8|91096.8|91145.6|91095.6|26
1641846510000|2022-01-10 20:28:30|91146.6|91096.6|91148.1|91098.1|91148.7|91098.7|91146.2|91096.2|33
1641846520000|2022-01-10 20:28:40|91147.9|91097.9|91144.2|91094.2|91148.7|91098.7|91144.1|91094.1|36
1641846530000|2022-01-10 20:28:50|91144.1|91094.1|91141.3|91091.3|91144.8|91094.8|91140.7|91090.7|37
1641846540000|2022-01-10 20:29:00|91141.2|91091.2|91132.8|91082.8|91141.2|91091.2|91130.9|91080.9|35
1641846550000|2022-01-10 20:29:10|91131.5|91081.5|91129.9|91079.9|91133.5|91083.5|91128.9|91078.9|44
1641846560000|2022-01-10 20:29:20|91130|91080|91130.8|91080.8|91133.4|91083.4|91129.3|91079.3|26
1641846570000|2022-01-10 20:29:30|91130.9|91080.9|91132.1|91082.1|91133.5|91083.5|91128.8|91078.8|30
1641846580000|2022-01-10 20:29:40|91132.5|91082.5|91134|91084|91135.3|91085.3|91131.5|91081.5|35
1641846590000|2022-01-10 20:29:50|91133.8|91083.8|91131.2|91081.2|91133.9|91083.9|91130.7|91080.7|35
1641846600000|2022-01-10 20:30:00|91131.5|91081.5|91134.3|91084.3|91138|91088|91131.3|91081.3|46
1641846610000|2022-01-10 20:30:10|91135.2|91085.2|91130.8|91080.8|91135.2|91085.2|91130.3|91080.3|36
1641846620000|2022-01-10 20:30:20|91130.9|91080.9|91132.9|91082.9|91133.9|91083.9|91130.5|91080.5|33
1641846630000|2022-01-10 20:30:30|91133.2|91083.2|91131.8|91081.8|91133.2|91083.2|91130.4|91080.4|46
1641846640000|2022-01-10 20:30:40|91131.9|91081.9|91131.7|91081.7|91135.8|91085.8|91130.3|91080.3|25
1641846650000|2022-01-10 20:30:50|91136.1|91086.1|91133.3|91083.3|91136.6|91095.6|91118.2|91079.5|42
1641846660000|2022-01-10 20:31:00|91132.9|91082.9|91132.8|91082.8|91135|91085|91132|91082|52
1641846670000|2022-01-10 20:31:10|91132.9|91082.9|91131.7|91081.7|91133.5|91083.5|91131|91081|37
1641846680000|2022-01-10 20:31:20|91131.6|91081.6|91132|91082|91132|91082|91128.4|91078.4|37
1641846690000|2022-01-10 20:31:30|91131.7|91081.7|91132.2|91082.2|91132.4|91082.4|91130.3|91080.3|38
1641846700000|2022-01-10 20:31:40|91131.5|91081.5|91117.7|91092.7|91131.5|91095.2|91117.5|91080|31
1641846710000|2022-01-10 20:31:50|91117.9|91092.9|91132.1|91082.1|91132.6|91095.1|91116.2|91079|39
1641846720000|2022-01-10 20:32:00|91132.4|91082.4|91125.8|91075.8|91132.6|91082.6|91125.8|91075.8|41
1641846730000|2022-01-10 20:32:10|91126.5|91076.5|91125.8|91075.8|91127.4|91077.4|91125.1|91075.1|32
1641846740000|2022-01-10 20:32:20|91125.7|91075.7|91131.6|91081.6|91136.9|91086.9|91125.1|91075.1|33
1641846750000|2022-01-10 20:32:30|91131|91081|91134.5|91084.5|91135.9|91085.9|91130.5|91080.5|32
1641846760000|2022-01-10 20:32:40|91136.7|91086.7|91135.9|91085.9|91137.4|91087.4|91132.7|91082.7|37
1641846770000|2022-01-10 20:32:50|91135.3|91085.3|91131.4|91081.4|91135.3|91085.3|91131.4|91081.4|25
1641846780000|2022-01-10 20:33:00|91131.8|91081.8|91131.7|91081.7|91133.7|91083.7|91130.6|91080.6|37
1641846790000|2022-01-10 20:33:10|91131.6|91081.6|91132.1|91082.1|91135.3|91085.3|91130.2|91080.2|51
1641846800000|2022-01-10 20:33:20|91131.9|91081.9|91131.8|91081.8|91132.4|91082.4|91131.1|91081.1|27
1641846810000|2022-01-10 20:33:30|91132.1|91082.1|91131.4|91081.4|91132.1|91082.1|91128.8|91078.8|39
1641846820000|2022-01-10 20:33:40|91131.3|91081.3|91132.8|91082.8|91133.9|91083.9|91130.9|91080.9|30
1641846830000|2022-01-10 20:33:50|91133.1|91083.1|91132.6|91082.6|91133.5|91083.5|91132.1|91082.1|25
1641846840000|2022-01-10 20:34:00|91133.2|91083.2|91128.1|91078.1|91133.6|91083.6|91126.3|91076.3|33
1641846850000|2022-01-10 20:34:10|91127.9|91077.9|91126.4|91076.4|91129.7|91079.7|91125.5|91075.5|32
1641846860000|2022-01-10 20:34:20|91126.2|91076.2|91127|91077|91127.5|91077.5|91125.3|91075.3|32
1641846870000|2022-01-10 20:34:30|91126.2|91076.2|91119.3|91069.3|91127.3|91077.3|91119.3|91069.3|35
1641846880000|2022-01-10 20:34:40|91119.7|91069.7|91120.5|91070.5|91123.9|91073.9|91119.4|91069.4|46
1641846890000|2022-01-10 20:34:50|91121|91071|91122.5|91072.5|91123.6|91073.6|91120.7|91070.7|21
1641846900000|2022-01-10 20:35:00|91122.6|91072.6|91122.8|91072.8|91126.9|91076.9|91120.9|91070.9|48
1641846910000|2022-01-10 20:35:10|91123.4|91073.4|91122.5|91072.5|91124.6|91074.6|91121.3|91071.3|35
1641846920000|2022-01-10 20:35:20|91122.7|91072.7|91121.5|91071.5|91123.9|91073.9|91118.4|91068.4|31
1641846930000|2022-01-10 20:35:30|91121.2|91071.2|91116.6|91066.6|91125.1|91075.1|91114.2|91064.2|48
1641846940000|2022-01-10 20:35:40|91116.4|91066.4|91117.2|91067.2|91117.2|91067.2|91116.4|91066.4|25
1641846950000|2022-01-10 20:35:50|91116.9|91066.9|91115.3|91065.3|91117|91067|91112.7|91062.7|30
1641846960000|2022-01-10 20:36:00|91114.7|91064.7|91112.1|91062.1|91116.6|91066.6|91110.3|91060.3|30
1641846970000|2022-01-10 20:36:10|91112.6|91062.6|91104.3|91054.3|91112.6|91062.6|91103.9|91053.9|30
1641846980000|2022-01-10 20:36:20|91104.7|91054.7|91110.9|91060.9|91110.9|91060.9|91104.1|91054.1|30
1641846990000|2022-01-10 20:36:30|91110.8|91060.8|91105.8|91055.8|91112|91062|91103.8|91053.8|38
1641847000000|2022-01-10 20:36:40|91105.9|91055.9|91105.4|91055.4|91106|91056|91102.6|91052.6|25
1641847010000|2022-01-10 20:36:50|91105.5|91055.5|91108|91058|91110.2|91060.2|91104.3|91054.3|33
1641847020000|2022-01-10 20:37:00|91108.7|91058.7|91107.9|91057.9|91114.4|91064.4|91106.4|91056.4|42
1641847030000|2022-01-10 20:37:10|91107.7|91057.7|91109|91059|91110.2|91060.2|91104.4|91054.4|29
1641847040000|2022-01-10 20:37:20|91108.4|91058.4|91105.4|91055.4|91109.2|91059.2|91103.4|91053.4|48
1641847050000|2022-01-10 20:37:30|91106|91056|91099.4|91049.4|91106|91056|91099.3|91049.3|29
1641847060000|2022-01-10 20:37:40|91099.3|91049.3|91100.9|91050.9|91105.2|91055.2|91099.3|91049.3|32
1641847070000|2022-01-10 20:37:50|91101.1|91051.1|91103.2|91053.2|91105.5|91055.5|91101|91051|46
1641847080000|2022-01-10 20:38:00|91103.1|91053.1|91101.1|91051.1|91103.4|91053.4|91100.1|91050.1|35
1641847090000|2022-01-10 20:38:10|91102.2|91052.2|91098.6|91048.6|91102.4|91052.4|91098.6|91048.6|27
1641847100000|2022-01-10 20:38:20|91098.5|91048.5|91089.5|91039.5|91098.6|91054.4|91079.4|91039.5|27
1641847110000|2022-01-10 20:38:30|91090|91040|91090.7|91040.7|91092.5|91042.5|91087.8|91037.8|21
1641847120000|2022-01-10 20:38:40|91090.3|91040.3|91087.9|91037.9|91092.2|91042.2|91084.5|91034.5|60
1641847130000|2022-01-10 20:38:50|91087.8|91037.8|91085.9|91035.9|91087.8|91037.8|91082.1|91032.1|38
1641847140000|2022-01-10 20:39:00|91085.8|91035.8|91086.8|91036.8|91088.7|91038.7|91085.5|91035.5|42
1641847150000|2022-01-10 20:39:10|91086.5|91036.5|91086|91036|91088.4|91038.4|91085.9|91035.9|33
1641847160000|2022-01-10 20:39:20|91086.1|91036.1|91085.4|91035.4|91086.4|91036.4|91085|91035|15
1641847170000|2022-01-10 20:39:30|91085.6|91035.6|91080.1|91030.1|91087.7|91037.7|91079|91029|35
1641847180000|2022-01-10 20:39:40|91076.5|91026.5|91079|91029|91080.1|91030.1|91076.5|91026.5|29
1641847190000|2022-01-10 20:39:50|91077.5|91027.5|91078.6|91028.6|91079.4|91029.4|91077.5|91027.5|22
1641847200000|2022-01-10 20:40:00|91077.9|91027.9|91080.2|91030.2|91080.2|91030.2|91077.4|91027.4|20
1641847210000|2022-01-10 20:40:10|91079.4|91029.4|91068.3|91043.3|91080.8|91044.4|91065.3|91028.1|34
1641847220000|2022-01-10 20:40:20|91068|91043|91082.5|91032.5|91083|91045.7|91067.6|91032|27
1641847230000|2022-01-10 20:40:30|91083.5|91033.5|91075.2|91025.2|91083.5|91033.5|91073.1|91023.1|35
1641847240000|2022-01-10 20:40:40|91074.9|91024.9|91071.1|91021.1|91077.2|91027.2|91069.7|91019.7|39
1641847250000|2022-01-10 20:40:50|91071.2|91021.2|91070|91020|91071.8|91021.8|91070|91020|25
1641847260000|2022-01-10 20:41:00|91071.2|91021.2|91064.6|91014.6|91071.6|91021.6|91062.8|91012.8|41
1641847270000|2022-01-10 20:41:10|91065|91015|91059.6|91009.6|91065.1|91015.1|91059.6|91009.6|46
1641847280000|2022-01-10 20:41:20|91060.1|91010.1|91056.1|91006.1|91064|91014|91055.7|91005.7|47
1641847290000|2022-01-10 20:41:30|91056|91006|91054.6|91004.6|91058.2|91008.2|91054.6|91004.6|27
1641847300000|2022-01-10 20:41:40|91053.4|91003.4|91048.6|90998.6|91054.5|91004.5|91044.5|90994.5|62
1641847310000|2022-01-10 20:41:50|91049.8|90999.8|91043.9|90993.9|91049.8|90999.8|91041.5|90991.5|62
1641847320000|2022-01-10 20:42:00|91043|90993|91043.9|90993.9|91043.9|90993.9|91040.3|90990.3|50
1641847330000|2022-01-10 20:42:10|91045.9|90995.9|91047|90997|91051.9|91001.9|91044.1|90994.1|56
1641847340000|2022-01-10 20:42:20|91046.9|90996.9|91054.5|91004.5|91064.1|91018|91043|90996.2|41
1641847350000|2022-01-10 20:42:30|91056.7|91006.7|91053|91003|91063.6|91013.6|91051|91001|45
1641847360000|2022-01-10 20:42:40|91053.2|91003.2|91052|91002|91053.2|91003.2|91051.7|91001.7|10
1641847370000|2022-01-10 20:42:50|91051.7|91001.7|91052.1|91002.1|91053|91015.4|91040.1|91000.5|18
1641847380000|2022-01-10 20:43:00|91052|91002|91047.1|90997.1|91052.1|91002.1|91047.1|90997.1|49
1641847390000|2022-01-10 20:43:10|91046.9|90996.9|91050.5|91000.5|91050.5|91000.5|91046.1|90996.1|31
1641847400000|2022-01-10 20:43:20|91045.8|90995.8|91052.4|91002.4|91052.9|91014.7|91036.6|90986.6|50
1641847410000|2022-01-10 20:43:30|91052.3|91002.3|91053.4|91003.4|91054|91004|91051.9|91001.9|31
1641847420000|2022-01-10 20:43:40|91053.9|91003.9|91055.2|91005.2|91057.6|91007.6|91051.2|91001.2|39
1641847430000|2022-01-10 20:43:50|91055|91005|91056.1|91006.1|91057.1|91007.1|91054.7|91004.7|29
1641847440000|2022-01-10 20:44:00|91055.9|91005.9|91046.8|90996.8|91056|91006|91046.7|90996.7|43
1641847450000|2022-01-10 20:44:10|91046.6|90996.6|91028.6|90978.6|91047.2|90997.2|91028.6|90978.6|31
1641847460000|2022-01-10 20:44:20|91022.1|90972.1|91033.8|90983.8|91035.7|90985.7|91022.1|90972.1|50
1641847470000|2022-01-10 20:44:30|91034|90984|91035.5|90985.5|91036.2|90986.2|91031.9|90981.9|37
1641847480000|2022-01-10 20:44:40|91036|90986|91036.8|90986.8|91039.3|91000.6|91025.6|90983.2|37
1641847490000|2022-01-10 20:44:50|91036.4|90986.4|91040.7|90990.7|91040.7|90990.7|91036.4|90986.4|28
1641847500000|2022-01-10 20:45:00|91040.8|90990.8|91037.8|90987.8|91041.1|90991.1|91037.4|90987.4|23
1641847510000|2022-01-10 20:45:10|91037.2|90987.2|91035.7|90985.7|91037.2|90987.2|91035.1|90985.1|30
1641847520000|2022-01-10 20:45:20|91036.4|90986.4|91040.3|90990.3|91040.6|90990.6|91035.5|90985.5|23
1641847530000|2022-01-10 20:45:30|91040.2|90990.2|91035|90985|91040.2|90990.2|91034.4|90984.4|34
1641847540000|2022-01-10 20:45:40|91034.4|90984.4|91035.1|90985.1|91035.5|90985.5|91032.3|90982.3|25
1641847550000|2022-01-10 20:45:50|91035.9|90985.9|91034.9|90984.9|91035.9|90985.9|91033.5|90983.5|30
1641847560000|2022-01-10 20:46:00|91033.4|90983.4|91037.9|90987.9|91043.7|90993.7|91033.4|90983.4|41
1641847570000|2022-01-10 20:46:10|91039.5|90989.5|91036.9|90986.9|91040.4|90990.4|91035.8|90985.8|45
1641847580000|2022-01-10 20:46:20|91039.1|90989.1|91037.5|90987.5|91039.3|90989.3|91035.3|90985.3|38
1641847590000|2022-01-10 20:46:30|91037.3|90987.3|91038.3|90988.3|91038.7|90988.7|91036.9|90986.9|23
1641847600000|2022-01-10 20:46:40|91038.2|90988.2|91038.6|90988.6|91040.3|90990.3|91038.2|90988.2|21
1641847610000|2022-01-10 20:46:50|91038.4|90988.4|91039|90989|91040.5|90990.5|91038.4|90988.4|20
1641847620000|2022-01-10 20:47:00|91040.4|90990.4|91030.9|91005.9|91044|91007.3|91030.2|90990.4|28
1641847630000|2022-01-10 20:47:10|91030.3|91005.3|91043.4|90993.4|91044.7|91006|91030.3|90993|11
1641847640000|2022-01-10 20:47:20|91043.7|90993.7|91046.5|90996.5|91047.5|90997.5|91043.7|90993.7|20
1641847650000|2022-01-10 20:47:30|91047.3|90997.3|91045.6|90995.6|91050|91000|91045.5|90995.5|22
1641847660000|2022-01-10 20:47:40|91045.7|90995.7|91038|90988|91047.1|90997.1|91038|90988|33
1641847670000|2022-01-10 20:47:50|91038.6|90988.6|91036.9|90986.9|91039.4|90989.4|91036.7|90986.7|39
1641847680000|2022-01-10 20:48:00|91037|90987|91042|90992|91044.8|90994.8|91036.5|90986.5|43
1641847690000|2022-01-10 20:48:10|91042.2|90992.2|91042.7|90992.7|91045.9|90995.9|91040.8|90990.8|22
1641847700000|2022-01-10 20:48:20|91042.8|90992.8|91043|90993|91044.3|90994.3|91042.4|90992.4|24
1641847710000|2022-01-10 20:48:30|91043.5|90993.5|91047.9|90997.9|91049|90999|91042.2|90992.2|36
1641847720000|2022-01-10 20:48:40|91047.6|90997.6|91047.6|90997.6|91052.9|91002.9|91046.8|90996.8|60
1641847730000|2022-01-10 20:48:50|91047.9|90997.9|91051.5|91001.5|91052.4|91002.4|91047.7|90997.7|35
1641847740000|2022-01-10 20:49:00|91051.4|91001.4|91051.8|91001.8|91051.8|91001.8|91050.4|91000.4|22
1641847750000|2022-01-10 20:49:10|91051.6|91001.6|91052.7|91002.7|91055.5|91005.5|91051.2|91001.2|49
1641847760000|2022-01-10 20:49:20|91052.2|91002.2|91051.2|91001.2|91055.3|91005.3|91045.8|90995.8|49
1641847770000|2022-01-10 20:49:30|91051.1|91001.1|91048|90998|91051.1|91001.1|91046|90996|30
1641847780000|2022-01-10 20:49:40|91048.4|90998.4|91046.6|90996.6|91049.7|90999.7|91046.6|90996.6|42
1641847790000|2022-01-10 20:49:50|91046.3|90996.3|91048.4|90998.4|91048.6|90998.6|91044.9|90994.9|38
1641847800000|2022-01-10 20:50:00|91047.4|90997.4|91049.6|90999.6|91050.3|91000.3|91043|90993|53
1641847810000|2022-01-10 20:50:10|91049.9|90999.9|91048.1|90998.1|91050.1|91000.1|91046.4|90996.4|39
1641847820000|2022-01-10 20:50:20|91047.8|90997.8|91038.3|90988.3|91047.8|90997.8|91036.6|90986.6|46
1641847830000|2022-01-10 20:50:30|91037.3|90987.3|91036.7|90986.7|91042.2|90992.2|91036.5|90986.5|52
1641847840000|2022-01-10 20:50:40|91038.6|90988.6|91032.7|90982.7|91039.5|90989.5|91032.2|90982.2|46
1641847850000|2022-01-10 20:50:50|91032.9|90982.9|91034.8|90984.8|91035.7|90985.7|91032.2|90982.2|25
1641847860000|2022-01-10 20:51:00|91034.4|90984.4|91031.1|90981.1|91035.1|90985.1|91027.9|90977.9|26
1641847870000|2022-01-10 20:51:10|91030.8|90980.8|91032|90982|91032.6|90982.6|91030.7|90980.7|31
1641847880000|2022-01-10 20:51:20|91032.8|90982.8|91038.7|90988.7|91041.2|90991.2|91031.4|90981.4|46
1641847890000|2022-01-10 20:51:30|91039.2|90989.2|91041.6|90991.6|91041.8|90991.8|91037.6|90987.6|33
1641847900000|2022-01-10 20:51:40|91041.5|90991.5|91048.8|90998.8|91051.1|91001.1|91040.9|90990.9|42
1641847910000|2022-01-10 20:51:50|91049|90999|91054.7|91004.7|91054.7|91004.7|91047.6|90997.6|50
1641847920000|2022-01-10 20:52:00|91055.5|91005.5|91056.1|91006.1|91057.4|91007.4|91054.7|91004.7|44
1641847930000|2022-01-10 20:52:10|91057.2|91007.2|91068.7|91018.7|91069.4|91019.4|91057.2|91007.2|57
1641847940000|2022-01-10 20:52:20|91068.5|91018.5|91073.4|91023.4|91076.6|91026.6|91067.4|91017.4|50
1641847950000|2022-01-10 20:52:30|91073.2|91023.2|91074.1|91024.1|91074.7|91024.7|91073.1|91023.1|30
1641847960000|2022-01-10 20:52:40|91074.3|91024.3|91080.3|91030.3|91081.5|91031.5|91074.3|91024.3|28
1641847970000|2022-01-10 20:52:50|91080.2|91030.2|91085.6|91035.6|91085.7|91035.7|91079.1|91029.1|46
1641847980000|2022-01-10 20:53:00|91085.2|91035.2|91097.8|91047.8|91097.8|91047.8|91083|91033|64
1641847990000|2022-01-10 20:53:10|91097.2|91047.2|91096.1|91046.1|91097.3|91047.3|91094.8|91044.8|35
1641848000000|2022-01-10 20:53:20|91095.8|91045.8|91095.3|91045.3|91096.6|91046.6|91094.8|91044.8|21
1641848010000|2022-01-10 20:53:30|91096.1|91046.1|91086.2|91036.2|91096.7|91046.7|91086.2|91036.2|41
1641848020000|2022-01-10 20:53:40|91087.8|91037.8|91087.2|91037.2|91088.1|91038.1|91085.7|91035.7|40
1641848030000|2022-01-10 20:53:50|91086.4|91036.4|91090.2|91040.2|91091.2|91041.2|91083.9|91033.9|31
1641848040000|2022-01-10 20:54:00|91090.3|91040.3|91098.9|91048.9|91098.9|91048.9|91089.3|91039.3|49
1641848050000|2022-01-10 20:54:10|91098.3|91048.3|91102.3|91052.3|91103.1|91053.1|91097.6|91047.6|36
1641848060000|2022-01-10 20:54:20|91103.7|91053.7|91100.8|91050.8|91104|91054|91099.8|91049.8|47
1641848070000|2022-01-10 20:54:30|91101.7|91051.7|91100.8|91050.8|91102.2|91052.2|91100.8|91050.8|20
1641848080000|2022-01-10 20:54:40|91101.1|91051.1|91099.9|91049.9|91101.6|91051.6|91098.3|91048.3|25
1641848090000|2022-01-10 20:54:50|91099.8|91049.8|91092.2|91042.2|91099.8|91049.8|91088.8|91038.8|58
1641848100000|2022-01-10 20:55:00|91091.6|91041.6|91092.8|91042.8|91096.9|91046.9|91089.9|91039.9|50
1641848110000|2022-01-10 20:55:10|91091.4|91041.4|91070.5|91020.5|91092.8|91042.8|91068|91016|68
1641848120000|2022-01-10 20:55:20|91070.1|91020.1|91119.3|91045.7|91119.5|91056.9|91070.1|91020.1|71
1641848130000|2022-01-10 20:55:30|91117|91046.3|91108.6|91058.6|91121.9|91059.5|91102.9|91046.2|66
1641848140000|2022-01-10 20:55:40|91109.4|91059.4|91121|91048.6|91121.9|91059.7|91107|91046.6|48
1641848150000|2022-01-10 20:55:50|91121.2|91048|91120.6|91050|91122.1|91060.2|91108.1|91047.1|31
1641848160000|2022-01-10 20:56:00|91121.3|91050.1|91121.3|91047.6|91122.5|91059.8|91109.7|91042.6|48
1641848170000|2022-01-10 20:56:10|91124.4|91047.9|91121.2|91051.2|91126.4|91061.4|91107.5|91046.4|40
1641848180000|2022-01-10 20:56:20|91110.7|91060.7|91091.9|91019.3|91127.9|91060.7|91080.8|91013.2|55
1641848190000|2022-01-10 20:56:30|91093.2|91017.5|91079.4|91029.4|91093.2|91031|91079.4|91017.5|35
1641848200000|2022-01-10 20:56:40|91079.6|91029.6|91084.2|91034.2|91084.9|91034.9|91079.5|91029.5|36
1641848210000|2022-01-10 20:56:50|91084.4|91034.4|91085.5|91035.5|91085.6|91035.6|91084.2|91034.2|18
1641848220000|2022-01-10 20:57:00|91085.4|91035.4|91089.2|91039.2|91089.2|91039.2|91085.2|91035.2|44
1641848230000|2022-01-10 20:57:10|91088.6|91038.6|91091.1|91041.1|91091.5|91041.5|91088.6|91038.6|38
1641848240000|2022-01-10 20:57:20|91091.5|91041.5|91086.3|91036.3|91092.1|91042.1|91086|91036|30
1641848250000|2022-01-10 20:57:30|91086|91036|91088.9|91038.9|91089.4|91039.4|91085.7|91035.7|41
1641848260000|2022-01-10 20:57:40|91089.3|91039.3|91089|91039|91089.4|91039.4|91086.7|91036.7|35
1641848270000|2022-01-10 20:57:50|91087.5|91037.5|91089.8|91039.8|91089.8|91039.8|91085.9|91035.9|39
1641848280000|2022-01-10 20:58:00|91089.7|91039.7|91090.7|91040.7|91092.1|91042.1|91088.7|91038.7|31
1641848290000|2022-01-10 20:58:10|91091.4|91041.4|91089.9|91039.9|91093.1|91043.1|91088.3|91038.3|34
1641848300000|2022-01-10 20:58:20|91089.2|91039.2|91091.4|91041.4|91091.5|91041.5|91086.9|91036.9|44
1641848310000|2022-01-10 20:58:30|91091.9|91041.9|91091.5|91041.5|91091.9|91041.9|91089.9|91039.9|34
1641848320000|2022-01-10 20:58:40|91091.8|91041.8|91093.2|91043.2|91094.8|91044.8|91091.8|91041.8|36
1641848330000|2022-01-10 20:58:50|91093.1|91043.1|91088.1|91038.1|91093.1|91043.1|91087.5|91037.5|38
1641848340000|2022-01-10 20:59:00|91088.7|91038.7|91083.5|91033.5|91088.7|91038.7|91081.9|91031.9|39
1641848350000|2022-01-10 20:59:10|91083.3|91033.3|91081.8|91031.8|91083.3|91033.3|91076.3|91026.3|44
1641848360000|2022-01-10 20:59:20|91081|91031|91091.7|91041.7|91092.2|91042.2|91080.9|91030.9|40
1641848370000|2022-01-10 20:59:30|91090.3|91040.3|91099.2|91049.2|91099.6|91049.6|91090|91040|58
1641848380000|2022-01-10 20:59:40|91097.7|91047.7|91097.1|91047.1|91098.2|91048.2|91087.9|91037.9|43
1641848390000|2022-01-10 20:59:50|91095.5|91045.5|91113.1|91063.1|91116.6|91066.6|91095.5|91045.5|57
1641848400000|2022-01-10 21:00:00|91112.6|91062.6|91115.1|91065.1|91119.2|91069.2|91109.9|91059.9|61
1641848410000|2022-01-10 21:00:10|91115.2|91065.2|91114.2|91064.2|91117.1|91067.1|91112.4|91062.4|48
1641848420000|2022-01-10 21:00:20|91113.5|91063.5|91114.4|91064.4|91114.7|91064.7|91113.4|91063.4|31
1641848430000|2022-01-10 21:00:30|91114.3|91064.3|91109.6|91059.6|91114.8|91064.8|91106.8|91056.8|48
1641848440000|2022-01-10 21:00:40|91110|91060|91114.4|91064.4|91116|91066|91110|91060|48
1641848450000|2022-01-10 21:00:50|91114.1|91064.1|91117.3|91067.3|91119.2|91069.2|91112.4|91062.4|41
1641848460000|2022-01-10 21:01:00|91117.6|91067.6|91123|91073|91125.8|91075.8|91117.5|91067.5|62
1641848470000|2022-01-10 21:01:10|91122.7|91072.7|91126.8|91076.8|91127.8|91077.8|91121.3|91071.3|41
1641848480000|2022-01-10 21:01:20|91127.2|91077.2|91125.7|91075.7|91129.7|91079.7|91125.7|91075.7|29
1641848490000|2022-01-10 21:01:30|91125.8|91075.8|91128|91078|91129.5|91079.5|91125.8|91075.8|27
1641848500000|2022-01-10 21:01:40|91127.7|91077.7|91125.5|91075.5|91129.3|91079.3|91125|91075|55
1641848510000|2022-01-10 21:01:50|91125.3|91075.3|91123.7|91073.7|91126.8|91076.8|91123.7|91073.7|27
1641848520000|2022-01-10 21:02:00|91124|91074|91130.3|91080.3|91131|91081|91123.8|91073.8|41
1641848530000|2022-01-10 21:02:10|91129.9|91079.9|91129.7|91079.7|91130.4|91080.4|91125.7|91075.7|51
1641848540000|2022-01-10 21:02:20|91129.9|91079.9|91115.9|91065.9|91129.9|91079.9|91114.4|91064.4|51
1641848550000|2022-01-10 21:02:30|91116.1|91066.1|91118.8|91068.8|91121|91071|91115.7|91065.7|45
1641848560000|2022-01-10 21:02:40|91118.3|91068.3|91117.5|91067.5|91119|91069|91116.8|91066.8|33
1641848570000|2022-01-10 21:02:50|91117.7|91067.7|91119.1|91069.1|91119.4|91069.4|91116.9|91066.9|22
1641848580000|2022-01-10 21:03:00|91118.8|91068.8|91114|91064|91119.6|91069.6|91112.4|91062.4|35
1641848590000|2022-01-10 21:03:10|91113.6|91063.6|91117.1|91067.1|91118.1|91068.1|91112.7|91062.7|34
1641848600000|2022-01-10 21:03:20|91116.1|91066.1|91116.2|91066.2|91117.4|91067.4|91115.7|91065.7|25
1641848610000|2022-01-10 21:03:30|91116.5|91066.5|91110.3|91060.3|91116.9|91066.9|91109.9|91059.9|39
1641848620000|2022-01-10 21:03:40|91110.5|91060.5|91110|91060|91111.2|91061.2|91109.5|91059.5|19
1641848630000|2022-01-10 21:03:50|91110.7|91060.7|91111.2|91061.2|91112.2|91062.2|91110.5|91060.5|15
1641848640000|2022-01-10 21:04:00|91111.1|91061.1|91110.9|91060.9|91111.8|91061.8|91110.8|91060.8|15
1641848650000|2022-01-10 21:04:10|91110.4|91060.4|91110.6|91060.6|91111.5|91061.5|91110.1|91060.1|22
1641848660000|2022-01-10 21:04:20|91110.7|91060.7|91110.3|91060.3|91112.5|91062.5|91110.1|91060.1|16
1641848670000|2022-01-10 21:04:30|91111.3|91061.3|91109.9|91059.9|91111.4|91061.4|91109.9|91059.9|10
1641848680000|2022-01-10 21:04:40|91109.8|91059.8|91111.1|91061.1|91111.8|91061.8|91109.8|91059.8|18
1641848690000|2022-01-10 21:04:50|91110.8|91060.8|91111.8|91061.8|91111.9|91061.9|91110.8|91060.8|14
1641848700000|2022-01-10 21:05:00|91112.1|91062.1|91111.9|91061.9|91112.6|91062.6|91111.7|91061.7|16
1641848710000|2022-01-10 21:05:10|91112.2|91062.2|91113.9|91063.9|91114.2|91064.2|91111.7|91061.7|13
1641848720000|2022-01-10 21:05:20|91114.9|91064.9|91112.6|91062.6|91114.9|91064.9|91111.8|91061.8|23
1641848730000|2022-01-10 21:05:30|91112.3|91062.3|91115.1|91065.1|91115.4|91065.4|91112.3|91062.3|29
1641848740000|2022-01-10 21:05:40|91115.3|91065.3|91115.4|91065.4|91115.6|91065.6|91114.3|91064.3|29
1641848750000|2022-01-10 21:05:50|91115.6|91065.6|91117.9|91067.9|91117.9|91067.9|91115.3|91065.3|31
1641848760000|2022-01-10 21:06:00|91118.1|91068.1|91122.3|91072.3|91124|91074|91117|91067|37
1641848770000|2022-01-10 21:06:10|91122.1|91072.1|91120.6|91070.6|91122.3|91072.3|91119.9|91069.9|33
1641848780000|2022-01-10 21:06:20|91120.5|91070.5|91119|91069|91120.5|91070.5|91118.1|91068.1|18
1641848790000|2022-01-10 21:06:30|91119.1|91069.1|91115.5|91065.5|91119.1|91069.1|91115.5|91065.5|25
1641848800000|2022-01-10 21:06:40|91115.3|91065.3|91117.3|91067.3|91118|91068|91115.1|91065.1|11
1641848810000|2022-01-10 21:06:50|91117.6|91067.6|91117.9|91067.9|91118|91068|91117.1|91067.1|9
1641848820000|2022-01-10 21:07:00|91118|91068|91113.6|91063.6|91118|91068|91112.7|91062.7|20
1641848830000|2022-01-10 21:07:10|91114.1|91064.1|91113.4|91063.4|91115.3|91065.3|91113.4|91063.4|13
1641848840000|2022-01-10 21:07:20|91113.1|91063.1|91111.9|91061.9|91113.1|91063.1|91111.1|91061.1|21
1641848850000|2022-01-10 21:07:30|91112|91062|91111.1|91061.1|91112.4|91062.4|91111|91061|13
1641848860000|2022-01-10 21:07:40|91111.2|91061.2|91114|91064|91114|91064|91111.2|91061.2|15
1641848870000|2022-01-10 21:07:50|91113.7|91063.7|91110.8|91060.8|91113.7|91063.7|91110.7|91060.7|23
1641848880000|2022-01-10 21:08:00|91111.1|91061.1|91110.7|91060.7|91112.5|91062.5|91110.7|91060.7|22
1641848890000|2022-01-10 21:08:10|91110.6|91060.6|91111.3|91061.3|91111.4|91061.4|91110.6|91060.6|11
1641848900000|2022-01-10 21:08:20|91110.6|91060.6|91110.4|91060.4|91111|91061|91110.1|91060.1|8
1641848910000|2022-01-10 21:08:30|91110.2|91060.2|91109.8|91059.8|91110.7|91060.7|91109.7|91059.7|6
1641848920000|2022-01-10 21:08:40|91110.3|91060.3|91110.8|91060.8|91110.8|91060.8|91110.3|91060.3|5
1641848930000|2022-01-10 21:08:50|91109.2|91059.2|91110.9|91060.9|91111.8|91061.8|91109.2|91059.2|12
1641848940000|2022-01-10 21:09:00|91110.6|91060.6|91107.1|91057.1|91112.3|91062.3|91106.6|91056.6|32
1641848950000|2022-01-10 21:09:10|91107.2|91057.2|91099.6|91049.6|91108.7|91058.7|91098.6|91048.6|47
1641848960000|2022-01-10 21:09:20|91100.1|91050.1|91099.8|91049.8|91101.8|91051.8|91099.8|91049.8|26
1641848970000|2022-01-10 21:09:30|91099.6|91049.6|91099.4|91049.4|91100.1|91050.1|91099.2|91049.2|16
1641848980000|2022-01-10 21:09:40|91098.9|91048.9|91099.5|91049.5|91100.9|91050.9|91098.1|91048.1|22
1641848990000|2022-01-10 21:09:50|91098.9|91048.9|91101.9|91051.9|91102.2|91052.2|91098.9|91048.9|19
1641849000000|2022-01-10 21:10:00|91101.2|91051.2|91101.5|91051.5|91102.1|91052.1|91100.6|91050.6|27
1641849010000|2022-01-10 21:10:10|91101.6|91051.6|91098.4|91048.4|91101.6|91051.6|91098.1|91048.1|29
1641849020000|2022-01-10 21:10:20|91098.5|91048.5|91097.6|91047.6|91098.8|91048.8|91097.5|91047.5|18
1641849030000|2022-01-10 21:10:30|91097.1|91047.1|91101.2|91051.2|91101.9|91051.9|91097.1|91047.1|35
1641849040000|2022-01-10 21:10:40|91100.9|91050.9|91099.9|91049.9|91101.1|91051.1|91099.3|91049.3|15
1641849050000|2022-01-10 21:10:50|91099.3|91049.3|91101.8|91051.8|91102.1|91052.1|91099.3|91049.3|20
1641849060000|2022-01-10 21:11:00|91102.1|91052.1|91098.6|91048.6|91102.4|91052.4|91095.8|91045.8|54
1641849070000|2022-01-10 21:11:10|91098.8|91048.8|91099.3|91049.3|91099.5|91049.5|91098.5|91048.5|25
1641849080000|2022-01-10 21:11:20|91099.6|91049.6|91099.7|91049.7|91100|91050|91099.5|91049.5|9
1641849090000|2022-01-10 21:11:30|91099.6|91049.6|91099.4|91049.4|91100.3|91050.3|91098.9|91048.9|16
1641849100000|2022-01-10 21:11:40|91099.8|91049.8|91097.1|91047.1|91099.8|91049.8|91095.6|91045.6|30
1641849110000|2022-01-10 21:11:50|91097.2|91047.2|91096.9|91046.9|91097.5|91047.5|91096|91046|14
1641849120000|2022-01-10 21:12:00|91096.8|91046.8|91096.7|91046.7|91097.2|91047.2|91096.7|91046.7|10
1641849130000|2022-01-10 21:12:10|91097.1|91047.1|91096.8|91046.8|91097.1|91047.1|91096.8|91046.8|4
1641849140000|2022-01-10 21:12:20|91097.4|91047.4|91096.3|91046.3|91097.5|91047.5|91096.3|91046.3|11
1641849150000|2022-01-10 21:12:30|91096.4|91046.4|91098.5|91048.5|91098.9|91048.9|91096.3|91046.3|16
1641849160000|2022-01-10 21:12:40|91098.7|91048.7|91100.4|91050.4|91100.4|91050.4|91097.6|91047.6|29
1641849170000|2022-01-10 21:12:50|91100.3|91050.3|91099.7|91049.7|91101.3|91051.3|91099.7|91049.7|24
1641849180000|2022-01-10 21:13:00|91099.2|91049.2|91101.6|91051.6|91102.2|91052.2|91099.2|91049.2|17
1641849190000|2022-01-10 21:13:10|91102.2|91052.2|91098.1|91048.1|91102.3|91052.3|91098.1|91048.1|23
1641849200000|2022-01-10 21:13:20|91098.2|91048.2|91099.2|91049.2|91099.2|91049.2|91096.7|91046.7|30
1641849210000|2022-01-10 21:13:30|91099|91049|91101.7|91051.7|91102.3|91052.3|91099|91049|30
1641849220000|2022-01-10 21:13:40|91101.6|91051.6|91101.7|91051.7|91102.4|91052.4|91100.5|91050.5|30
1641849230000|2022-01-10 21:13:50|91101.9|91051.9|91101.9|91051.9|91102.4|91052.4|91101.1|91051.1|18
1641849240000|2022-01-10 21:14:00|91102.9|91052.9|91103.1|91053.1|91103.7|91053.7|91102.8|91052.8|25
1641849250000|2022-01-10 21:14:10|91103.2|91053.2|91105|91055|91105.5|91055.5|91102.9|91052.9|28
1641849260000|2022-01-10 21:14:20|91105.2|91055.2|91107.4|91057.4|91107.4|91057.4|91105.2|91055.2|36
1641849270000|2022-01-10 21:14:30|91107.3|91057.3|91107|91057|91107.8|91057.8|91106.9|91056.9|21
1641849280000|2022-01-10 21:14:40|91107.3|91057.3|91107.5|91057.5|91108|91058|91107|91057|23
1641849290000|2022-01-10 21:14:50|91107.1|91057.1|91107.6|91057.6|91108.3|91058.3|91107.1|91057.1|14
1641849300000|2022-01-10 21:15:00|91107.7|91057.7|91107.8|91057.8|91111.3|91061.3|91107|91057|40
1641849310000|2022-01-10 21:15:10|91108|91058|91107.9|91057.9|91108.9|91058.9|91107.3|91057.3|15
1641849320000|2022-01-10 21:15:20|91108|91058|91108.6|91058.6|91108.8|91058.8|91107.5|91057.5|22
1641849330000|2022-01-10 21:15:30|91108.5|91058.5|91108.1|91058.1|91108.5|91058.5|91106.9|91056.9|23
1641849340000|2022-01-10 21:15:40|91107.3|91057.3|91109.9|91059.9|91109.9|91059.9|91107.2|91057.2|32
1641849350000|2022-01-10 21:15:50|91109|91059|91108.5|91058.5|91112.3|91062.3|91108.5|91058.5|32
1641849360000|2022-01-10 21:16:00|91110.1|91060.1|91111.5|91061.5|91112.1|91062.1|91108.2|91058.2|33
1641849370000|2022-01-10 21:16:10|91111.7|91061.7|91111.3|91061.3|91112.1|91062.1|91110.6|91060.6|26
1641849380000|2022-01-10 21:16:20|91111.6|91061.6|91114|91064|91114|91064|91110|91060|24
1641849390000|2022-01-10 21:16:30|91113.2|91063.2|91112.9|91062.9|91114|91064|91110.7|91060.7|34
1641849400000|2022-01-10 21:16:40|91113.6|91063.6|91114.1|91064.1|91115.3|91065.3|91112.6|91062.6|14
1641849410000|2022-01-10 21:16:50|91114.3|91064.3|91114.9|91064.9|91115|91065|91113.7|91063.7|13
1641849420000|2022-01-10 21:17:00|91115.1|91065.1|91114.3|91064.3|91115.1|91065.1|91112.5|91062.5|12
1641849430000|2022-01-10 21:17:10|91114.5|91064.5|91113.3|91063.3|91114.9|91064.9|91112.6|91062.6|35
1641849440000|2022-01-10 21:17:20|91113.6|91063.6|91113.7|91063.7|91115.4|91065.4|91112.8|91062.8|17
1641849450000|2022-01-10 21:17:30|91113.6|91063.6|91114.9|91064.9|91115.8|91065.8|91113.4|91063.4|12
1641849460000|2022-01-10 21:17:40|91114.5|91064.5|91114|91064|91115.4|91065.4|91113|91063|18
1641849470000|2022-01-10 21:17:50|91113.9|91063.9|91112.2|91062.2|91114.3|91064.3|91111.1|91061.1|28
1641849480000|2022-01-10 21:18:00|91112.4|91062.4|91112.2|91062.2|91112.9|91062.9|91110.5|91060.5|16
1641849490000|2022-01-10 21:18:10|91112.4|91062.4|91113.2|91063.2|91113.7|91063.7|91111.8|91061.8|28
1641849500000|2022-01-10 21:18:20|91113|91063|91113.8|91063.8|91113.9|91063.9|91112.7|91062.7|17
1641849510000|2022-01-10 21:18:30|91114|91064|91110.4|91060.4|91114.2|91064.2|91109.2|91059.2|36
1641849520000|2022-01-10 21:18:40|91110.2|91060.2|91109.8|91059.8|91110.7|91060.7|91108.1|91058.1|35
1641849530000|2022-01-10 21:18:50|91110|91060|91110.7|91060.7|91111.6|91061.6|91108.7|91058.7|33
1641849540000|2022-01-10 21:19:00|91110.5|91060.5|91110.6|91060.6|91111|91061|91109.9|91059.9|17
1641849550000|2022-01-10 21:19:10|91111.2|91061.2|91113.6|91063.6|91114.1|91064.1|91111.1|91061.1|19
1641849560000|2022-01-10 21:19:20|91114.7|91064.7|91105.6|91055.6|91115.2|91065.2|91105.3|91055.3|39
1641849570000|2022-01-10 21:19:30|91104.5|91054.5|91108.7|91058.7|91109.1|91059.1|91104.1|91054.1|36
1641849580000|2022-01-10 21:19:40|91109|91059|91109.1|91059.1|91109.6|91059.6|91107.1|91057.1|25
1641849590000|2022-01-10 21:19:50|91109.2|91059.2|91110.4|91060.4|91110.6|91060.6|91109.1|91059.1|27
1641849600000|2022-01-10 21:20:00|91110.1|91060.1|91091.9|91041.9|91113.3|91063.3|91091.4|91041.4|60
1641849610000|2022-01-10 21:20:10|91091.8|91041.8|91084.8|91034.8|91092.1|91042.1|91082.3|91032.3|63
1641849620000|2022-01-10 21:20:20|91085.1|91035.1|91087.4|91037.4|91088.2|91038.2|91085.1|91035.1|33
1641849630000|2022-01-10 21:20:30|91087.6|91037.6|91088.6|91038.6|91089.1|91039.1|91086|91036|31
1641849640000|2022-01-10 21:20:40|91088.9|91038.9|91089|91039|91089.2|91039.2|91087.9|91037.9|18
1641849650000|2022-01-10 21:20:50|91088.8|91038.8|91087.1|91037.1|91088.8|91038.8|91087.1|91037.1|10
1641849660000|2022-01-10 21:21:00|91085.7|91035.7|91081.5|91031.5|91087.1|91037.1|91078.1|91028.1|28
1641849670000|2022-01-10 21:21:10|91080.6|91030.6|91080.3|91030.3|91081.1|91031.1|91079.3|91029.3|23
1641849680000|2022-01-10 21:21:20|91079.7|91029.7|91082.4|91032.4|91082.5|91032.5|91079.7|91029.7|9
1641849690000|2022-01-10 21:21:30|91081.9|91031.9|91082.6|91032.6|91083.5|91033.5|91081.9|91031.9|24
1641849700000|2022-01-10 21:21:40|91082.5|91032.5|91080.1|91030.1|91083|91033|91078.8|91028.8|28
1641849710000|2022-01-10 21:21:50|91080.2|91030.2|91084.7|91034.7|91085.6|91035.6|91079.4|91029.4|33
1641849720000|2022-01-10 21:22:00|91084.6|91034.6|91082.6|91032.6|91085.2|91035.2|91082.5|91032.5|21
1641849730000|2022-01-10 21:22:10|91082.1|91032.1|91084.3|91034.3|91085.1|91035.1|91082|91032|33
1641849740000|2022-01-10 21:22:20|91084.5|91034.5|91085.6|91035.6|91085.6|91035.6|91084.4|91034.4|30
1641849750000|2022-01-10 21:22:30|91085.1|91035.1|91085.5|91035.5|91086.6|91036.6|91084.5|91034.5|41
1641849760000|2022-01-10 21:22:40|91086.6|91036.6|91085.7|91035.7|91089.5|91039.5|91084.1|91034.1|42
1641849770000|2022-01-10 21:22:50|91083.9|91033.9|91085.6|91035.6|91086.5|91036.5|91083.8|91033.8|39
1641849780000|2022-01-10 21:23:00|91085.8|91035.8|91083.8|91033.8|91087|91037|91082.2|91032.2|45
1641849790000|2022-01-10 21:23:10|91083.3|91033.3|91083.7|91033.7|91084.5|91034.5|91080.4|91030.4|44
1641849800000|2022-01-10 21:23:20|91083.8|91033.8|91083.4|91033.4|91084.8|91034.8|91082.2|91032.2|38
1641849810000|2022-01-10 21:23:30|91083.5|91033.5|91083.9|91033.9|91084.2|91034.2|91081.1|91031.1|39
1641849820000|2022-01-10 21:23:40|91083.8|91033.8|91083.9|91033.9|91084.2|91034.2|91081.9|91031.9|24
1641849830000|2022-01-10 21:23:50|91083.4|91033.4|91083.3|91033.3|91083.9|91033.9|91082.3|91032.3|14
1641849840000|2022-01-10 21:24:00|91083.4|91033.4|91083.6|91033.6|91084.3|91034.3|91082|91032|23
1641849850000|2022-01-10 21:24:10|91084.1|91034.1|91084|91034|91084.7|91034.7|91082.5|91032.5|20
1641849860000|2022-01-10 21:24:20|91083.7|91033.7|91082.8|91032.8|91084.2|91034.2|91081.8|91031.8|23
1641849870000|2022-01-10 21:24:30|91084.4|91034.4|91084.8|91034.8|91085.4|91035.4|91083.4|91033.4|24
1641849880000|2022-01-10 21:24:40|91084.4|91034.4|91088.3|91038.3|91090.3|91040.3|91083.7|91033.7|32
1641849890000|2022-01-10 21:24:50|91087.5|91037.5|91088|91038|91089.1|91039.1|91087.2|91037.2|17
1641849900000|2022-01-10 21:25:00|91088.2|91038.2|91095.1|91045.1|91096.3|91046.3|91077.9|91027.9|52
1641849910000|2022-01-10 21:25:10|91094.4|91044.4|91094.1|91044.1|91094.7|91044.7|91093.1|91043.1|18
1641849920000|2022-01-10 21:25:20|91094.3|91044.3|91094.5|91044.5|91097.5|91047.5|91085.2|91035.2|35
1641849930000|2022-01-10 21:25:30|91094.7|91044.7|91087|91037|91095|91045|91080.9|91030.9|31
1641849940000|2022-01-10 21:25:40|91088|91038|91090.6|91040.6|91092.4|91042.4|91084.9|91034.9|31
1641849950000|2022-01-10 21:25:50|91090.2|91040.2|91090.4|91040.4|91090.7|91040.7|91080.9|91030.9|43
1641849960000|2022-01-10 21:26:00|91090.6|91040.6|91089.6|91039.6|91090.9|91040.9|91088.5|91038.5|22
1641849970000|2022-01-10 21:26:10|91089.4|91039.4|91088.5|91038.5|91089.9|91039.9|91088.5|91038.5|19
1641849980000|2022-01-10 21:26:20|91089|91039|91090|91040|91090.2|91040.2|91080.2|91030.2|39
1641849990000|2022-01-10 21:26:30|91091.4|91041.4|91089.8|91039.8|91091.4|91041.4|91087.1|91037.1|25
1641850000000|2022-01-10 21:26:40|91089.6|91039.6|91079.9|91029.9|91089.6|91039.6|91069.7|91019.7|45
1641850010000|2022-01-10 21:26:50|91079.3|91029.3|91075.1|91025.1|91080.5|91029.7|91067|91007.6|30
1641850020000|2022-01-10 21:27:00|91075.2|91025.2|91074.1|91024.1|91076.3|91026.3|91073.8|91023.8|35
1641850030000|2022-01-10 21:27:10|91073|91023|91076.4|91026.4|91076.4|91026.4|91071.8|91021.8|23
1641850040000|2022-01-10 21:27:20|91076.6|91026.6|91076.7|91026.7|91076.8|91026.8|91068.8|91018.8|38
1641850050000|2022-01-10 21:27:30|91076.6|91026.6|91074.9|91024.9|91078.3|91028.3|91072.6|91022.6|11
1641850060000|2022-01-10 21:27:40|91073.3|91023.3|91075.6|91025.6|91076.3|91026.3|91069.8|91019.8|40
1641850070000|2022-01-10 21:27:50|91075.5|91025.5|91075.4|91025.4|91076.6|91026.6|91070|91020|32
1641850080000|2022-01-10 21:28:00|91075.3|91025.3|91066.8|91016.8|91076.9|91026.8|91065.8|91005.1|52
1641850090000|2022-01-10 21:28:10|91067.1|91017.1|91057.4|91007.4|91067.1|91017.1|91057|91007|51
1641850100000|2022-01-10 21:28:20|91057|91007|91059.5|91009.5|91061.1|91011.1|91053.5|91003.5|35
1641850110000|2022-01-10 21:28:30|91061.3|91011.3|91058.6|91008.6|91061.3|91011.3|91058.6|91008.6|30
1641850120000|2022-01-10 21:28:40|91059.3|91009.3|91054.9|91004.9|91059.3|91009.3|91054.6|91004.6|41
1641850130000|2022-01-10 21:28:50|91055|91005|91055.6|91005.6|91057.9|91007.9|91054.8|91004.8|41
1641850140000|2022-01-10 21:29:00|91056.2|91006.2|91053.6|91003.6|91057.5|91007.5|91051.7|91001.7|45
1641850150000|2022-01-10 21:29:10|91052.9|91002.9|91052.2|91002.2|91053.1|91003.1|91050|91000|24
1641850160000|2022-01-10 21:29:20|91049.9|90999.9|91053.1|91003.1|91053.5|91003.5|91049.9|90999.9|15
1641850170000|2022-01-10 21:29:30|91052.7|91002.7|91049.9|90999.9|91052.8|91002.8|91049.6|90999.6|38
1641850180000|2022-01-10 21:29:40|91049.4|90999.4|91047.6|90997.6|91052.6|91002.6|91046.9|90996.9|38
1641850190000|2022-01-10 21:29:50|91047.5|90997.5|91046.5|90996.5|91047.9|90997.9|91045.5|90995.5|43
1641850200000|2022-01-10 21:30:00|91045.9|90995.9|91040.1|90990.1|91058.4|90998.9|91039.2|90984.2|52
1641850210000|2022-01-10 21:30:10|91039.4|90989.4|91042.1|90992.1|91045.2|90995.2|91038.2|90988.2|44
1641850220000|2022-01-10 21:30:20|91040.1|90990.1|91048.7|90998.7|91050.7|91000.7|91039.9|90989.9|54
1641850230000|2022-01-10 21:30:30|91047.2|90997.2|91050.2|91000.2|91050.8|91000.8|91046.6|90996.6|53
1641850240000|2022-01-10 21:30:40|91050.1|91000.1|91045.9|90995.9|91050.2|91000.2|91045.7|90995.7|31
1641850250000|2022-01-10 21:30:50|91046.2|90996.2|91047.6|90997.6|91047.6|90997.6|91043.1|90993.1|34
1641850260000|2022-01-10 21:31:00|91047.7|90997.7|91050.2|91000.2|91051.3|91001.3|91046.5|90996.5|41
1641850270000|2022-01-10 21:31:10|91048.5|90998.5|91050.9|91000.9|91066.4|91002|91045.7|90993.5|43
1641850280000|2022-01-10 21:31:20|91051.1|91001.1|91052.6|91002.6|91053.8|91003.8|91049.9|90999.9|38
1641850290000|2022-01-10 21:31:30|91052.9|91002.9|91050.1|91000.1|91053.6|91003.6|91048.1|90998.1|45
1641850300000|2022-01-10 21:31:40|91051.1|91001.1|91050.7|91000.7|91051.5|91001.5|91049.1|90999.1|21
1641850310000|2022-01-10 21:31:50|91051.1|91001.1|91050.8|91000.8|91052.2|91002.2|91047.2|90997.2|25
1641850320000|2022-01-10 21:32:00|91049.8|90999.8|91055.3|91005.3|91058.7|91008.7|91049.6|90999.6|41
1641850330000|2022-01-10 21:32:10|91055.6|91005.6|91053.7|91003.7|91060|91010|91042.9|90992.9|49
1641850340000|2022-01-10 21:32:20|91054.2|91004.2|91054.2|91004.2|91055.7|91005.7|91053.3|91003.3|18
1641850350000|2022-01-10 21:32:30|91053.9|91003.9|91054.7|91004.7|91055.6|91005.6|91053|91003|14
1641850360000|2022-01-10 21:32:40|91055.2|91005.2|91054|91004|91055.7|91005.7|91053.2|91003.2|20
1641850370000|2022-01-10 21:32:50|91054.3|91004.3|91053.2|91003.2|91055|91005|91052.5|91002.5|14
1641850380000|2022-01-10 21:33:00|91055.5|91005.5|91050.9|91000.9|91057.7|91007.7|91049.2|90999.2|21
1641850390000|2022-01-10 21:33:10|91046.7|90996.7|91049.2|90999.2|91052.5|91002.5|91046.7|90996.7|24
1641850400000|2022-01-10 21:33:20|91050.1|91000.1|91050.9|91000.9|91051.5|91001.5|91049.7|90999.7|13
1641850410000|2022-01-10 21:33:30|91050.8|91000.8|91047.4|90997.4|91051.3|91001.3|91046.2|90996.2|22
1641850420000|2022-01-10 21:33:40|91047.8|90997.8|91046.8|90996.8|91050|91000|91043|90993|38
1641850430000|2022-01-10 21:33:50|91046|90996|91048.8|90998.8|91049.3|90999.3|91046|90996|27
1641850440000|2022-01-10 21:34:00|91048.5|90998.5|91046.8|90996.8|91048.7|90998.7|91046.8|90996.8|20
1641850450000|2022-01-10 21:34:10|91047.5|90997.5|91051|91001|91051.3|91001.3|91047.5|90997.5|25
1641850460000|2022-01-10 21:34:20|91050.5|91000.5|91050.5|91000.5|91051.5|91001.5|91049.9|90999.9|29
1641850470000|2022-01-10 21:34:30|91051.1|91001.1|91050|91000|91052|91002|91049.7|90999.7|20
1641850480000|2022-01-10 21:34:40|91049.6|90999.6|91052.3|91002.3|91052.5|91002.5|91049.4|90999.4|34
1641850490000|2022-01-10 21:34:50|91052.1|91002.1|91050.4|91000.4|91052.7|91002.7|91049.4|90999.4|37
1641850500000|2022-01-10 21:35:00|91050.3|91000.3|91049.2|90999.2|91051.2|91001.2|91048.7|90998.7|34
1641850510000|2022-01-10 21:35:10|91049.8|90999.8|91048.3|90998.3|91050.1|91000.1|91048.2|90998.2|21
1641850520000|2022-01-10 21:35:20|91048.9|90998.9|91049.4|90999.4|91050.4|91000.4|91048|90998|21
1641850530000|2022-01-10 21:35:30|91048.9|90998.9|91049.8|90999.8|91050.7|91000.7|91048.9|90998.9|11
1641850540000|2022-01-10 21:35:40|91050.3|91000.3|91045|90995|91050.9|91000.9|91044.9|90994.9|32
1641850550000|2022-01-10 21:35:50|91045.2|90995.2|91045.5|90995.5|91047.2|90997.2|91044.7|90994.7|25
1641850560000|2022-01-10 21:36:00|91045.8|90995.8|91044.2|90994.2|91046.5|90996.5|91042|90992|24
1641850570000|2022-01-10 21:36:10|91044.8|90994.8|91045.6|90995.6|91048.1|90998.1|91043.9|90993.9|44
1641850580000|2022-01-10 21:36:20|91045.5|90995.5|91046.1|90996.1|91046.4|90996.4|91045.2|90995.2|13
1641850590000|2022-01-10 21:36:30|91045.9|90995.9|91044|90994|91046.9|90996.9|91043.6|90993.6|29
1641850600000|2022-01-10 21:36:40|91043.9|90993.9|91042.3|90992.3|91043.9|90993.9|91039.3|90989.3|33
1641850610000|2022-01-10 21:36:50|91042.8|90992.8|91047.9|90997.9|91049.9|90999.9|91042.8|90992.8|28
1641850620000|2022-01-10 21:37:00|91049|90999|91049.3|90999.3|91050.3|91000.3|91044.1|90994.1|20
1641850630000|2022-01-10 21:37:10|91049.5|90999.5|91049.3|90999.3|91050.3|91000.3|91047.9|90997.9|26
1641850640000|2022-01-10 21:37:20|91046.3|90996.3|91051.5|91001.5|91051.5|91001.5|91045.5|90995.5|36
1641850650000|2022-01-10 21:37:30|91046.6|90996.6|91050|91000|91051.1|91001.1|91046.2|90996.2|18
1641850660000|2022-01-10 21:37:40|91050.3|91000.3|91057.7|91007.7|91058.8|91008.8|91048.7|90998.7|50
1641850670000|2022-01-10 21:37:50|91057.6|91007.6|91061.5|91011.5|91063.3|91013.3|91056|91006|38
1641850680000|2022-01-10 21:38:00|91061.3|91011.3|91061.7|91011.7|91063|91013|91061.3|91011.3|16
1641850690000|2022-01-10 21:38:10|91063.1|91013.1|91061.4|91011.4|91065|91015|91060.8|91010.8|24
1641850700000|2022-01-10 21:38:20|91062|91012|91059.5|91009.5|91062.5|91012.5|91058.6|91008.6|27
1641850710000|2022-01-10 21:38:30|91059.1|91009.1|91061.9|91011.9|91062.9|91012.9|91059.1|91009.1|6
1641850720000|2022-01-10 21:38:40|91061.4|91011.4|91057.5|91007.5|91061.5|91011.5|91054.5|91004.5|61
1641850730000|2022-01-10 21:38:50|91055.7|91005.7|91054.6|91004.6|91057.6|91007.6|91053.7|91003.7|66
1641850740000|2022-01-10 21:39:00|91054.4|91004.4|91051.1|91001.1|91055.5|91005.5|91050.6|91000.6|57
1641850750000|2022-01-10 21:39:10|91051.5|91001.5|91053.4|91003.4|91056.8|91006.8|91050.3|91000.3|47
1641850760000|2022-01-10 21:39:20|91054|91004|91053.5|91003.5|91056|91006|91052.1|91002.1|44
1641850770000|2022-01-10 21:39:30|91053.8|91003.8|91060.2|91010.2|91061.8|91011.8|91050.8|91000.8|44
1641850780000|2022-01-10 21:39:40|91060.3|91010.3|91060.1|91010.1|91061.1|91011.1|91057.9|91007.9|14
1641850790000|2022-01-10 21:39:50|91059.7|91009.7|91059.9|91009.9|91065.1|91015.1|91053.9|91003.9|64
1641850800000|2022-01-10 21:40:00|91059.7|91009.7|91060.6|91010.6|91062.1|91012.1|91059.7|91009.7|40
1641850810000|2022-01-10 21:40:10|91060.3|91010.3|91059.2|91009.2|91062.6|91012.6|91051.9|91001.9|47
1641850820000|2022-01-10 21:40:20|91059.7|91009.7|91060.7|91010.7|91060.7|91010.7|91059|91009|10
1641850830000|2022-01-10 21:40:30|91061.1|91011.1|91061.2|91011.2|91061.5|91011.5|91058.9|91008.9|19
1641850840000|2022-01-10 21:40:40|91058.9|91008.9|91058|91008|91059.1|91009.1|91057.6|91007.6|12
1641850850000|2022-01-10 21:40:50|91056.3|91006.3|91056.7|91006.7|91059.5|91009.5|91056.3|91006.3|11
1641850860000|2022-01-10 21:41:00|91056.9|91006.9|91056.1|91006.1|91058.1|91008.1|91055.7|91005.7|20
1641850870000|2022-01-10 21:41:10|91055.9|91005.9|91056.5|91006.5|91057.7|91007.7|91054.1|91004.1|16
1641850880000|2022-01-10 21:41:20|91056.8|91006.8|91062.8|91012.8|91062.9|91012.9|91053.5|91003.5|40
1641850890000|2022-01-10 21:41:30|91063.3|91013.3|91061|91011|91063.5|91013.5|91057.2|91007.2|30
1641850900000|2022-01-10 21:41:40|91061.1|91011.1|91057.5|91007.5|91061.6|91011.6|91056.6|91006.6|22
1641850910000|2022-01-10 21:41:50|91058.3|91008.3|91057.4|91007.4|91058.5|91008.5|91056.1|91006.1|32
1641850920000|2022-01-10 21:42:00|91057.3|91007.3|91056.3|91006.3|91057.7|91007.7|91055.6|91005.6|18
1641850930000|2022-01-10 21:42:10|91056.8|91006.8|91056.4|91006.4|91057.5|91007.5|91054.8|91004.8|15
1641850940000|2022-01-10 21:42:20|91056.7|91006.7|91056.2|91006.2|91057.2|91007.2|91055.6|91005.6|14
1641850950000|2022-01-10 21:42:30|91056.9|91006.9|91057.7|91007.7|91058.4|91008.4|91056.1|91006.1|15
1641850960000|2022-01-10 21:42:40|91056|91006|91055.4|91005.4|91057.1|91007.1|91053.8|91003.8|19
1641850970000|2022-01-10 21:42:50|91055|91005|91055.8|91005.8|91057.6|91007.6|91054.8|91004.8|15
1641850980000|2022-01-10 21:43:00|91056.2|91006.2|91057.3|91007.3|91058.3|91008.3|91051.9|91001.9|35
1641850990000|2022-01-10 21:43:10|91056.8|91006.8|91056.9|91006.9|91057.6|91007.6|91055|91005|19
1641851000000|2022-01-10 21:43:20|91054.6|91004.6|91057.7|91007.7|91058.2|91008.2|91054.3|91004.3|20
1641851010000|2022-01-10 21:43:30|91058.1|91008.1|91057.7|91007.7|91058.8|91008.8|91056.6|91006.6|18
1641851020000|2022-01-10 21:43:40|91056.3|91006.3|91054.5|91004.5|91057.8|91007.8|91054.5|91004.5|26
1641851030000|2022-01-10 21:43:50|91054|91004|91054.9|91004.9|91055.8|91005.8|91051.7|91001.7|34
1641851040000|2022-01-10 21:44:00|91055.6|91005.6|91055.3|91005.3|91055.9|91005.9|91052|91002|25
1641851050000|2022-01-10 21:44:10|91055.4|91005.4|91053.5|91003.5|91055.5|91005.5|91053.5|91003.5|17
1641851060000|2022-01-10 21:44:20|91054.1|91004.1|91054.5|91004.5|91055.8|91005.8|91053.2|91003.2|23
1641851070000|2022-01-10 21:44:30|91054.3|91004.3|91054.6|91004.6|91055.4|91005.4|91052.8|91002.8|27
1641851080000|2022-01-10 21:44:40|91054.5|91004.5|91056.7|91006.7|91057.7|91007.7|91052|91002|49
1641851090000|2022-01-10 21:44:50|91057.7|91007.7|91051|91001|91057.7|91007.7|91050.2|91000.2|45
1641851100000|2022-01-10 21:45:00|91050.2|91000.2|91045.1|90995.1|91050.2|91000.2|91044.5|90994.5|27
1641851110000|2022-01-10 21:45:10|91043.1|90993.1|91046.9|90996.9|91046.9|90996.9|91042.3|90992.3|17
1641851120000|2022-01-10 21:45:20|91047.4|90997.4|91048.6|90998.6|91049|90999|91047.2|90997.2|5
1641851130000|2022-01-10 21:45:30|91049|90999|91050.8|91000.8|91051.2|91001.2|91045.9|90995.9|18
1641851140000|2022-01-10 21:45:40|91051.3|91001.3|91051|91001|91052.6|91002.6|91049.9|90999.9|10
1641851150000|2022-01-10 21:45:50|91056.2|91006.2|91052.6|91002.6|91056.6|91006.6|91051|91001|8
1641851160000|2022-01-10 21:46:00|91052.8|91002.8|91056.6|91006.6|91057.8|91007.8|91052.8|91002.8|11
1641851170000|2022-01-10 21:46:10|91056.5|91006.5|91054.7|91004.7|91056.9|91006.9|91052.4|91002.4|13
1641851180000|2022-01-10 21:46:20|91054.5|91004.5|91053.6|91003.6|91055.1|91005.1|91049.1|90999.1|7
1641851190000|2022-01-10 21:46:30|91052.9|91002.9|91051.4|91001.4|91054|91004|91049.9|90999.9|6
1641851200000|2022-01-10 21:46:40|91050.1|91000.1|91049.6|90999.6|91051.2|91001.2|91049.2|90999.2|6
1641851210000|2022-01-10 21:46:50|91051.1|91001.1|91049.9|90999.9|91051.1|91001.1|91047.3|90997.3|5
1641851220000|2022-01-10 21:47:00|91050.7|91000.7|91047.4|90997.4|91051.1|91001.1|91047.4|90997.4|6
1641851230000|2022-01-10 21:47:10|91047.6|90997.6|91061.9|90990|91061.9|91001.2|91047.6|90990|11
1641851240000|2022-01-10 21:47:20|91050.5|91000.5|91047.9|90997.9|91062.4|91000.5|91047.8|90989.4|5
1641851250000|2022-01-10 21:47:30|91059.9|90988.3|91050|91000|91059.9|91000.7|91050|90988.3|5
1641851260000|2022-01-10 21:47:40|91062|90991.7|91050.2|91000.2|91062|91001.9|91049|90991.7|12
1641851270000|2022-01-10 21:47:50|91049.5|90999.5|91049.8|90999.8|91050.2|91000.2|91048.9|90998.9|5
1641851280000|2022-01-10 21:48:00|91050.5|91000.5|91051.1|91001.1|91052.7|91002.7|91050.1|91000.1|11
1641851290000|2022-01-10 21:48:10|91051|91001|91050|91000|91052.1|91002.1|91048.7|90998.7|13
1641851300000|2022-01-10 21:48:20|91050.6|91000.6|91051.2|91001.2|91051.7|91001.7|91048.2|90998.2|9
1641851310000|2022-01-10 21:48:30|91050.7|91000.7|91061.2|90987.7|91061.2|91001.3|91048.3|90987.7|5
1641851320000|2022-01-10 21:48:40|91065.4|90987.6|91052.6|91002.6|91065.4|91002.7|91052.6|90985.2|4
1641851330000|2022-01-10 21:48:50|91052.7|91002.7|91050|91000|91052.7|91002.7|91050|91000|3
1641851340000|2022-01-10 21:49:00|91052.5|91002.5|91052.1|91002.1|91052.5|91002.5|91048|90998|13
1641851350000|2022-01-10 21:49:10|91051.5|91001.5|91051.9|91001.9|91052.6|91002.6|91051.1|91001.1|21
1641851360000|2022-01-10 21:49:20|91051.8|91001.8|91054.5|91004.5|91054.7|91004.7|91051.8|91001.8|19
1641851370000|2022-01-10 21:49:30|91056.8|91006.8|91066.4|90995.4|91066.4|91007.2|91055.5|90995.4|7
1641851380000|2022-01-10 21:49:40|91050.4|91000.4|91054.6|91004.6|91054.6|91004.6|91050.4|91000.4|4
1641851390000|2022-01-10 21:49:50|91054|91004|91052.5|91002.5|91055.7|91005.7|91051.6|91001.6|17
1641851400000|2022-01-10 21:50:00|91052.9|91002.9|91053.1|91003.1|91055.1|91005.1|91050.9|91000.9|14
1641851410000|2022-01-10 21:50:10|91052.7|91002.7|91054.3|91004.3|91055.8|91005.8|91052.7|91002.7|12
1641851420000|2022-01-10 21:50:20|91054.2|91004.2|91055.8|91005.8|91057.9|91007.9|91053.4|91003.4|8
1641851430000|2022-01-10 21:50:30|91050.1|91000.1|91054|91004|91054.8|91004.8|91050.1|91000.1|9
1641851440000|2022-01-10 21:50:40|91053.3|91003.3|91053.9|91003.9|91058.9|91008.9|91051.8|91001.8|10
1641851450000|2022-01-10 21:50:50|91054.7|91004.7|91057.6|91007.6|91058.3|91008.3|91054.6|91004.6|9
1641851460000|2022-01-10 21:51:00|91057.5|91007.5|91052.8|91002.8|91067.2|91007.5|91051.7|90990|39
1641851470000|2022-01-10 21:51:10|91062.5|90990.6|91056.4|91006.4|91062.5|91007.8|91050.7|90990.6|31
1641851480000|2022-01-10 21:51:20|91056.3|91006.3|91047.6|90997.6|91057.2|91007.2|91047.6|90997.6|37
1641851490000|2022-01-10 21:51:30|91047.8|90997.8|91047.8|90997.8|91049.5|90999.5|91047.2|90997.2|18
1641851500000|2022-01-10 21:51:40|91048|90998|91047.3|90997.3|91048.8|90998.8|91046.5|90996.5|23
1641851510000|2022-01-10 21:51:50|91047.9|90997.9|91050.5|91000.5|91051.2|91001.2|91047.7|90997.7|21
1641851520000|2022-01-10 21:52:00|91050.1|91000.1|91050.8|91000.8|91050.8|91000.8|91049.3|90999.3|10
1641851530000|2022-01-10 21:52:10|91050.7|91000.7|91050.6|91000.6|91051.6|91001.6|91048.5|90998.5|18
1641851540000|2022-01-10 21:52:20|91049.6|90999.6|91053.9|91003.9|91054.1|91004.1|91048.9|90998.9|13
1641851550000|2022-01-10 21:52:30|91053.1|91003.1|91047.1|90997.1|91053.1|91003.1|91047.1|90997.1|9
1641851560000|2022-01-10 21:52:40|91048.1|90998.1|91049.7|90999.7|91050.8|91000.8|91048.1|90998.1|9
1641851570000|2022-01-10 21:52:50|91050.3|91000.3|91050.5|91000.5|91051.8|91001.8|91047.6|90997.6|14
1641851580000|2022-01-10 21:53:00|91049.2|90999.2|91044.8|90994.8|91049.7|90999.7|91044.8|90994.8|13
1641851590000|2022-01-10 21:53:10|91046.5|90996.5|91048.4|90998.4|91049.4|90999.4|91046.5|90996.5|6
1641851600000|2022-01-10 21:53:20|91046.7|90996.7|91048.9|90998.9|91052.1|91002.1|91046.7|90996.7|5
1641851610000|2022-01-10 21:53:30|91048.7|90998.7|91049.6|90999.6|91049.7|90999.7|91046.7|90996.7|10
1641851620000|2022-01-10 21:53:40|91058.3|90987.3|91050.1|91000.1|91060.3|91001.6|91047.5|90986.3|13
1641851630000|2022-01-10 21:53:50|91055.7|90985.4|91048.2|90998.2|91060.5|91000.3|91047.6|90985.4|6
1641851640000|2022-01-10 21:54:00|91048.6|90998.6|91052.6|91002.6|91059.1|91003.3|91046.4|90984.5|13
1641851650000|2022-01-10 21:54:10|91052.8|91002.8|91050.3|91000.3|91056.1|91006.1|91050|91000|25
1641851660000|2022-01-10 21:54:20|91050|91000|91051.8|91001.8|91052.1|91002.1|91047.7|90997.7|24
1641851670000|2022-01-10 21:54:30|91050.4|91000.4|91052.6|91002.6|91052.9|91002.9|91050.4|91000.4|26
1641851680000|2022-01-10 21:54:40|91052.5|91002.5|91051.7|91001.7|91052.5|91002.5|91050|91000|14
1641851690000|2022-01-10 21:54:50|91051.8|91001.8|91063.4|90989.1|91064.6|91002.4|91050.8|90989.1|6
1641851700000|2022-01-10 21:55:00|91052.5|91002.5|91093.2|90989.2|91108|91004|91052.5|90979.7|39
1641851710000|2022-01-10 21:55:10|91091|90987|91089.1|90985.1|91094.6|90990.6|91089.1|90985.1|9
1641851720000|2022-01-10 21:55:20|91088.9|90984.9|91092.7|90988.7|91095.7|90991.7|91087|90983|27
1641851730000|2022-01-10 21:55:30|91095.8|90991.8|91093.6|90989.6|91096.3|90992.3|91093.6|90989.6|12
1641851740000|2022-01-10 21:55:40|91091.2|90987.2|91086.9|90982.9|91091.2|90987.2|91084.5|90980.5|16
1641851750000|2022-01-10 21:55:50|91086.1|90982.1|91088.7|90984.7|91089.7|90985.7|91086.1|90982.1|15
1641851760000|2022-01-10 21:56:00|91087|90983|91099|90995|91101.7|90997.7|91085.4|90983|28
1641851770000|2022-01-10 21:56:10|91093.3|90989.3|91095.1|90991.1|91097.8|90993.8|91091.7|90987.7|6
1641851780000|2022-01-10 21:56:20|91102.1|90998.1|91097.7|90993.7|91106.6|91002.6|91095.2|90991.2|11
1641851790000|2022-01-10 21:56:30|91096.5|90992.5|91089.1|90985.1|91100.2|90996.2|91088.1|90984.1|6
1641851800000|2022-01-10 21:56:40|91091|90987|91089.8|90985.8|91095.8|90991.8|91089.3|90985.3|6
1641851810000|2022-01-10 21:56:50|91094.6|90990.6|91096.1|90992.1|91096.1|90992.1|91094.6|90990.6|2
1641851820000|2022-01-10 21:57:00|91101.9|90997.9|91092.2|90988.2|91101.9|90997.9|91090.8|90986.8|12
1641851830000|2022-01-10 21:57:10|91095.3|90991.3|91084.9|90980.9|91095.3|90991.3|91084.4|90980.4|10
1641851840000|2022-01-10 21:57:20|91084.6|90980.6|91106.5|91002.5|91110.2|91006.2|91083.3|90979.3|35
1641851850000|2022-01-10 21:57:30|91106.7|91002.7|91104.2|91000.2|91108.2|91004.2|91094.4|90990.9|31
1641851860000|2022-01-10 21:57:40|91107|91003|91107.1|91003.1|91118.2|91014.2|91104.4|91000.4|17
1641851870000|2022-01-10 21:57:50|91108.1|91004.1|91105.2|91001.2|91114.8|91010.8|91099|90995|21
1641851880000|2022-01-10 21:58:00|91109|91005|91105.6|91001.6|91110.5|91006.5|91099.9|90995.9|12
1641851890000|2022-01-10 21:58:10|91105.3|91001.3|91109|91005|91109|91005|91100.7|90996.7|13
1641851900000|2022-01-10 21:58:20|91107.6|91003.6|91101.1|90997.1|91108|91004|91101.1|90997.1|4
1641851910000|2022-01-10 21:58:30|91100.7|90996.7|91119.7|91015.7|91122.3|91018.3|91093.4|90989.4|57
1641851920000|2022-01-10 21:58:40|91115.5|91011.5|91109.8|91005.8|91122.8|91018.8|91101.6|90997.6|56
1641851930000|2022-01-10 21:58:50|91108.3|91004.3|91108.2|91004.2|91115.3|91011.3|91101.6|90997.6|25
1641851940000|2022-01-10 21:59:00|91101.1|90997.1|91103.8|90999.8|91108.3|91004.3|91099.3|90995.3|10
1641851950000|2022-01-10 21:59:10|91105.1|91001.1|91099.4|90995.4|91106.1|91002.1|91092.8|90988.8|21
1641851960000|2022-01-10 21:59:20|91102.2|90998.2|91101.5|90997.5|91106.6|91002.6|91092|90988|19
1641851970000|2022-01-10 21:59:30|91102.7|90998.7|91098.9|90996.6|91108.2|91004.2|91098.9|90996.6|38
1641851980000|2022-01-10 21:59:40|91100.3|90996.3|91107.9|91003.9|91107.9|91003.9|91100.1|90996.3|4
1641851990000|2022-01-10 21:59:50|91108.9|91004.9|91129.3|91025.3|91131.4|91027.4|91105.2|91001.2|25
1641852000000|2022-01-10 22:00:00|91130.4|91026.4|91133.1|91029.1|91133.1|91029.1|91127.5|91023.5|8
1641852010000|2022-01-10 22:00:10|91143.2|91039.2|91134.3|91030.3|91156.1|91052.1|91132.8|91028.8|5
1641852020000|2022-01-10 22:00:20|91132.3|91028.3|91137.5|91033.5|91137.5|91033.5|91132.3|91028.3|5
1641852030000|2022-01-10 22:00:30|91139.2|91035.2|91134|91030|91139.2|91035.2|91134|91030|4
1641852040000|2022-01-10 22:00:40|91136.1|91032.1|91135.9|91031.9|91136.1|91032.1|91135.2|91031.2|3
1641852050000|2022-01-10 22:00:50|91135.7|91031.7|91139.4|91035.4|91139.4|91035.4|91135.7|91031.7|2
1641852060000|2022-01-10 22:01:00|91139.9|91035.9|91139.3|91035.3|91139.9|91035.9|91138.6|91034.6|4
1641852070000|2022-01-10 22:01:10|91135.9|91031.9|91135.1|91031.1|91135.9|91031.9|91135.1|91031.1|2
1641852080000|2022-01-10 22:01:20|91138.6|91034.6|91138.6|91034.6|91138.6|91034.6|91138.6|91034.6|1
1641852090000|2022-01-10 22:01:30|91139.4|91035.4|91127.3|91023.3|91139.4|91035.4|91127.3|91023.3|3
1641852100000|2022-01-10 22:01:40|91122|91018|91122|91018|91122|91018|91122|91018|1
1641852110000|2022-01-10 22:01:50|91126|91022|91126|91022|91126|91022|91126|91022|1
1641852120000|2022-01-10 22:02:00|91125.3|91021.3|91125.3|91021.3|91125.3|91021.3|91125.3|91021.3|1
1641852140000|2022-01-10 22:02:20|91154.7|91050.7|91154.6|91050.6|91154.7|91050.7|91154.6|91050.6|2
1641852150000|2022-01-10 22:02:30|91154.7|91050.7|91155.4|91051.4|91155.4|91051.4|91154.6|91050.6|3
1641852180000|2022-01-10 22:03:00|91155.6|91051.6|91154.8|91050.8|91155.6|91051.6|91154.8|91050.8|3
1641852210000|2022-01-10 22:03:30|91155.4|91051.4|91153.1|91049.1|91155.4|91051.4|91153.1|91049.1|3
1641852250000|2022-01-10 22:04:10|91152.9|91048.9|91148|91044|91152.9|91048.9|91147.7|91043.7|5
1641852260000|2022-01-10 22:04:20|91147.6|91043.6|91148.3|91044.3|91148.3|91044.3|91147.6|91043.6|2
1641852270000|2022-01-10 22:04:30|91146|91042|91146|91042|91146|91042|91146|91042|1
1641852280000|2022-01-10 22:04:40|91145.8|91041.8|91145.8|91041.8|91145.8|91041.8|91145.8|91041.8|1
1641852290000|2022-01-10 22:04:50|91148.5|91044.5|91161.4|91057.4|91161.4|91057.4|91148.5|91044.5|4
1641852300000|2022-01-10 22:05:00|91162.9|91058.9|91166.9|91062.9|91172.8|91068.8|91162.9|91058.9|16
1641852310000|2022-01-10 22:05:10|91166.7|91062.7|91147.8|91043.8|91167.3|91063.3|91147.8|91043.8|8
1641852320000|2022-01-10 22:05:20|91147.1|91043.1|91156.7|91052.7|91197|91093|91147.1|91043.1|31
1641852330000|2022-01-10 22:05:30|91158.7|91054.7|91172.4|91068.4|91185.7|91081.7|91158.6|91054.6|13
1641852340000|2022-01-10 22:05:40|91174.3|91070.3|91152|91048|91174.5|91070.5|91148.2|91044.2|20
1641852360000|2022-01-10 22:06:00|91156.2|91052.2|91168.9|91064.9|91169.8|91065.8|91156.2|91052.2|4
1641852370000|2022-01-10 22:06:10|91169.2|91065.2|91180.2|91076.2|91180.2|91076.2|91169.2|91065.2|6
1641852380000|2022-01-10 22:06:20|91181.7|91077.7|91169.8|91065.8|91181.7|91077.7|91169.8|91065.8|6
1641852390000|2022-01-10 22:06:30|91173|91069|91159.5|91055.5|91173.1|91069.1|91159.5|91055.5|6
1641852400000|2022-01-10 22:06:40|91165.8|91061.8|91165.6|91061.6|91165.9|91061.9|91165.6|91061.6|5
1641852420000|2022-01-10 22:07:00|91173.4|91069.4|91160.1|91056.1|91173.4|91069.4|91160.1|91056.1|2
1641852430000|2022-01-10 22:07:10|91150.6|91046.6|91151.2|91047.2|91151.2|91047.2|91150.6|91046.6|2
1641852440000|2022-01-10 22:07:20|91149.1|91045.1|91141|91037|91149.1|91045.1|91141|91037|3
1641852450000|2022-01-10 22:07:30|91136.3|91032.3|91141|91037|91141|91037|91136.3|91032.3|2
1641852460000|2022-01-10 22:07:40|91145.1|91041.1|91144.9|91040.9|91145.1|91041.1|91144.9|91040.9|4
1641852470000|2022-01-10 22:07:50|91145|91041|91166|91062|91166|91062|91145|91041|4
1641852480000|2022-01-10 22:08:00|91164.2|91060.2|91164.2|91060.2|91164.2|91060.2|91164.2|91060.2|1
1641852490000|2022-01-10 22:08:10|91159.9|91055.9|91159.9|91055.9|91159.9|91055.9|91159.9|91055.9|1
1641852500000|2022-01-10 22:08:20|91154.6|91050.6|91154.6|91050.6|91154.6|91050.6|91154.6|91050.6|1
1641852530000|2022-01-10 22:08:50|91160.6|91056.6|91160.6|91056.6|91160.6|91056.6|91160.6|91056.6|1
1641852540000|2022-01-10 22:09:00|91165.1|91061.1|91159.9|91055.9|91165.1|91061.1|91159.9|91055.9|3
1641852550000|2022-01-10 22:09:10|91146.8|91042.8|91144.3|91040.3|91146.8|91042.8|91144.1|91040.1|3
1641852560000|2022-01-10 22:09:20|91144.1|91040.1|91144.1|91040.1|91144.1|91040.1|91144.1|91040.1|1
1641852570000|2022-01-10 22:09:30|91145|91041|91145|91041|91145|91041|91145|91041|1
1641852580000|2022-01-10 22:09:40|91150|91046|91150.2|91046.2|91150.2|91046.2|91150|91046|4
1641852590000|2022-01-10 22:09:50|91149.8|91045.8|91156.4|91052.4|91156.4|91052.4|91149.7|91045.7|4
1641852600000|2022-01-10 22:10:00|91158.9|91054.9|91163.2|91059.2|91163.2|91059.2|91158.9|91054.9|8
1641852610000|2022-01-10 22:10:10|91147.6|91043.6|91153.5|91049.5|91153.5|91049.5|91147.6|91043.6|3
1641852620000|2022-01-10 22:10:20|91153.4|91049.4|91145.2|91041.2|91158|91054|91141.8|91037.8|8
1641852630000|2022-01-10 22:10:30|91149.3|91045.3|91154.3|91050.3|91172.1|91068.1|91137.5|91033.5|10
1641852640000|2022-01-10 22:10:40|91154.6|91050.6|91161.8|91057.8|91161.8|91057.8|91154.3|91050.3|5
1641852650000|2022-01-10 22:10:50|91154.1|91050.1|91161.6|91057.6|91162.6|91058.6|91125.4|91021.4|6
1641852660000|2022-01-10 22:11:00|91158.9|91054.9|91158.9|91054.9|91163|91059|91155.7|91051.7|7
1641852670000|2022-01-10 22:11:10|91156.7|91052.7|91157.1|91053.1|91157.2|91053.2|91142.9|91038.9|6
1641852680000|2022-01-10 22:11:20|91163|91059|91169.1|91065.1|91170.4|91066.4|91159.1|91055.1|6
1641852690000|2022-01-10 22:11:30|91173|91069|91171.5|91067.5|91173.3|91069.3|91168.6|91064.6|7
1641852700000|2022-01-10 22:11:40|91172.7|91068.7|91154.7|91050.7|91172.7|91068.7|91150.9|91046.9|8
1641852710000|2022-01-10 22:11:50|91152.7|91048.7|91171.3|91067.3|91171.3|91067.3|91152.5|91048.5|6
1641852720000|2022-01-10 22:12:00|91171.2|91067.2|91140.2|91036.2|91172.1|91068.1|91140.2|91036.2|5
1641852730000|2022-01-10 22:12:10|91138.8|91034.8|91148.4|91044.4|91148.4|91044.4|91138.8|91034.8|3
1641852740000|2022-01-10 22:12:20|91173.7|91069.7|91174.4|91070.4|91174.4|91070.4|91173.7|91069.7|2
1641852750000|2022-01-10 22:12:30|91172.7|91068.7|91129.1|91025.1|91173.6|91069.6|91129.1|91025.1|4
1641852760000|2022-01-10 22:12:40|91139.2|91035.2|91171.3|91067.3|91171.3|91067.3|91139.2|91035.2|8
1641852770000|2022-01-10 22:12:50|91168|91064|91140.6|91036.6|91168|91064|91140.6|91036.6|4
1641852780000|2022-01-10 22:13:00|91151.9|91047.9|91151.9|91047.9|91151.9|91047.9|91151.9|91047.9|1
1641852790000|2022-01-10 22:13:10|91148.5|91044.5|91148.4|91044.4|91148.5|91044.5|91129.1|91025.1|6
1641852800000|2022-01-10 22:13:20|91174.9|91070.9|91173.6|91069.6|91174.9|91070.9|91173.6|91069.6|2
1641852810000|2022-01-10 22:13:30|91171.2|91067.2|91131.5|91027.5|91172.1|91068.1|91131.5|91027.5|6
1641852820000|2022-01-10 22:13:40|91143.7|91039.7|91172.4|91068.4|91172.4|91068.4|91143.7|91039.7|4
1641852830000|2022-01-10 22:13:50|91171.8|91067.8|91145.2|91041.2|91171.8|91067.8|91145.2|91041.2|2
1641852840000|2022-01-10 22:14:00|91152.6|91048.6|91154.1|91050.1|91154.1|91050.1|91152.6|91048.6|2
1641852850000|2022-01-10 22:14:10|91153.3|91049.3|91153.2|91049.2|91153.3|91049.3|91153.2|91049.2|2
1641852860000|2022-01-10 22:14:20|91142.9|91038.9|91150.1|91046.1|91150.2|91046.2|91142.9|91038.9|3
1641852870000|2022-01-10 22:14:30|91144.5|91040.5|91144.4|91040.4|91144.5|91040.5|91140.3|91036.3|5
1641852880000|2022-01-10 22:14:40|91129.1|91025.1|91152.5|91048.5|91152.5|91048.5|91129.1|91025.1|3
1641852890000|2022-01-10 22:14:50|91152.2|91048.2|91150.7|91046.7|91152.2|91048.2|91150.7|91046.7|2
1641852900000|2022-01-10 22:15:00|91139.9|91035.9|91137.9|91033.9|91145|91041|91137.9|91033.9|3
1641852910000|2022-01-10 22:15:10|91139.4|91035.4|91150.6|91046.6|91150.6|91046.6|91139.4|91035.4|5
1641852940000|2022-01-10 22:15:40|91140.8|91036.8|91141.2|91037.2|91142.8|91038.8|91140.2|91036.2|7
1641852950000|2022-01-10 22:15:50|91142.8|91038.8|91126.3|91022.3|91149.8|91045.8|91126.3|91022.3|4
1641852960000|2022-01-10 22:16:00|91132.1|91028.1|91141.1|91037.1|91141.1|91037.1|91132.1|91028.1|6
1641852970000|2022-01-10 22:16:10|91141.9|91037.9|91149.2|91045.2|91149.2|91045.2|91141.8|91037.8|4
1641852980000|2022-01-10 22:16:20|91149.1|91045.1|91127.3|91023.3|91149.1|91045.1|91123.8|91019.8|3
1641852990000|2022-01-10 22:16:30|91122.6|91018.6|91133.4|91029.4|91133.4|91029.4|91122.6|91018.6|3
1641853010000|2022-01-10 22:16:50|91154.2|91050.2|91123.4|91019.4|91154.2|91050.2|91123.4|91019.4|3
1641853020000|2022-01-10 22:17:00|91138.6|91034.6|91133|91029|91140.2|91036.2|91133|91029|4
1641853030000|2022-01-10 22:17:10|91149.4|91045.4|91124.2|91020.2|91160|91056|91124.2|91020.2|7
1641853040000|2022-01-10 22:17:20|91136.3|91032.3|91159.5|91055.5|91159.5|91055.5|91128.5|91024.5|5
1641853050000|2022-01-10 22:17:30|91159.6|91055.6|91155|91051|91160.3|91056.3|91154.9|91050.9|10
1641853060000|2022-01-10 22:17:40|91154.9|91050.9|91115.5|91011.5|91154.9|91050.9|91115.5|91011.5|4
1641853070000|2022-01-10 22:17:50|91131.7|91027.7|91136.2|91032.2|91136.2|91032.2|91124.2|91020.2|3
1641853080000|2022-01-10 22:18:00|91136.4|91032.4|91136.3|91032.3|91136.4|91032.4|91136.3|91032.3|2
1641853090000|2022-01-10 22:18:10|91109.1|91005.1|91109.1|91005.1|91109.1|91005.1|91109.1|91005.1|1
1641853100000|2022-01-10 22:18:20|91136.3|91032.3|91158.3|91054.3|91160.3|91056.3|91136.3|91032.3|5
1641853110000|2022-01-10 22:18:30|91159.6|91055.6|91154.9|91050.9|91159.6|91055.6|91154.9|91050.9|4
1641853120000|2022-01-10 22:18:40|91155.1|91051.1|91126.1|91022.1|91161.6|91057.6|91126.1|91022.1|5
1641853130000|2022-01-10 22:18:50|91139.7|91035.7|91135.5|91031.5|91140.5|91036.5|91134.9|91030.9|6
1641853140000|2022-01-10 22:19:00|91140.8|91036.8|91140.8|91036.8|91140.8|91036.8|91140.8|91036.8|1
1641853160000|2022-01-10 22:19:20|91140.4|91036.4|91135.8|91031.8|91140.5|91036.5|91135.8|91031.8|3
1641853170000|2022-01-10 22:19:30|91152.2|91048.2|91134.1|91030.1|91155.6|91051.6|91134.1|91030.1|7
1641853180000|2022-01-10 22:19:40|91134|91030|91138.4|91034.4|91138.4|91034.4|91134|91030|2
1641853190000|2022-01-10 22:19:50|91136.4|91032.4|91136.4|91032.4|91136.4|91032.4|91136.4|91032.4|1
1641853200000|2022-01-10 22:20:00|91138.4|91034.4|91128.3|91024.3|91141.8|91037.8|91128.3|91024.3|4
1641853210000|2022-01-10 22:20:10|91136.4|91032.4|91124.9|91020.9|91136.4|91032.4|91124.9|91020.9|2
1641853220000|2022-01-10 22:20:20|91126.9|91022.9|91126.1|91022.1|91128.6|91024.6|91126.1|91022.1|3
1641853280000|2022-01-10 22:21:20|91134|91030|91117.6|91013.6|91134|91030|91117.6|91013.6|2
1641853290000|2022-01-10 22:21:30|91130.6|91026.6|91148.1|91044.1|91148.1|91044.1|91130.6|91026.6|4
1641853300000|2022-01-10 22:21:40|91142.9|91038.9|91117.3|91013.3|91142.9|91038.9|91117.3|91013.3|8
1641853310000|2022-01-10 22:21:50|91121|91017|91125.1|91021.1|91125.1|91021.1|91121|91017|8
1641853320000|2022-01-10 22:22:00|91124|91020|91128.2|91024.2|91128.3|91024.3|91124|91020|7
1641853330000|2022-01-10 22:22:10|91128.3|91024.3|91115.7|91011.7|91128.3|91024.3|91115.7|91011.7|2
1641853340000|2022-01-10 22:22:20|91128.3|91024.3|91137.9|91033.9|91137.9|91033.9|91128.2|91024.2|3
1641853350000|2022-01-10 22:22:30|91128.2|91024.2|91116|91012|91128.2|91024.2|91116|91012|2
1641853360000|2022-01-10 22:22:40|91128.3|91024.3|91128.2|91024.2|91128.3|91024.3|91128.2|91024.2|4
1641853370000|2022-01-10 22:22:50|91128.3|91024.3|91136.1|91032.1|91138.3|91034.3|91128.2|91024.2|7
1641853380000|2022-01-10 22:23:00|91141.5|91037.5|91121.4|91017.4|91141.5|91037.5|91121.4|91017.4|3
1641853390000|2022-01-10 22:23:10|91128.6|91024.6|91133.5|91029.5|91133.5|91029.5|91128.5|91024.5|5
1641853400000|2022-01-10 22:23:20|91135.8|91031.8|91128.2|91024.2|91135.8|91031.8|91128.2|91024.2|7
1641853410000|2022-01-10 22:23:30|91139.2|91035.2|91128.6|91024.6|91139.2|91035.2|91128.6|91024.6|4
1641853420000|2022-01-10 22:23:40|91132.5|91028.5|91132.5|91028.5|91135.2|91031.2|91129.5|91025.5|8
1641853430000|2022-01-10 22:23:50|91137.9|91033.9|91138.1|91034.1|91140.2|91036.2|91133|91029|8
1641853440000|2022-01-10 22:24:00|91135|91031|91128.2|91024.2|91135|91031|91128.2|91024.2|9
1641853450000|2022-01-10 22:24:10|91123.2|91019.2|91128.2|91024.2|91128.3|91024.3|91123.2|91019.2|5
1641853460000|2022-01-10 22:24:20|91128.3|91024.3|91128.3|91024.3|91128.3|91024.3|91128.2|91024.2|3
1641853470000|2022-01-10 22:24:30|91128.2|91024.2|91128.2|91024.2|91128.3|91024.3|91124.8|91020.8|7
1641853480000|2022-01-10 22:24:40|91128.3|91024.3|91128.3|91024.3|91128.3|91024.3|91128.2|91024.2|3
1641853490000|2022-01-10 22:24:50|91128.2|91024.2|91128.2|91024.2|91128.3|91024.3|91121.5|91017.5|5
1641853500000|2022-01-10 22:25:00|91128.3|91024.3|91128.3|91024.3|91128.3|91024.3|91128.2|91024.2|3
1641853510000|2022-01-10 22:25:10|91128.2|91024.2|91131.1|91027.1|91131.9|91027.9|91128.2|91024.2|7
1641853520000|2022-01-10 22:25:20|91131.9|91027.9|91131.9|91027.9|91131.9|91027.9|91125.7|91021.7|10
1641853530000|2022-01-10 22:25:30|91131.1|91027.1|91131.1|91027.1|91131.9|91027.9|91131.1|91027.1|7
1641853540000|2022-01-10 22:25:40|91131.9|91027.9|91130.3|91026.3|91131.9|91027.9|91125.9|91021.9|10
1641853550000|2022-01-10 22:25:50|91131.9|91027.9|91131.9|91027.9|91131.9|91027.9|91129.4|91025.4|7
1641853560000|2022-01-10 22:26:00|91128.3|91024.3|91128.3|91024.3|91128.3|91024.3|91123.2|91019.2|8
1641853590000|2022-01-10 22:26:30|91123.8|91019.8|91131.7|91027.7|91136.4|91032.4|91123.8|91019.8|5
1641853600000|2022-01-10 22:26:40|91131.8|91027.8|91136.3|91032.3|91136.4|91032.4|91131.7|91027.7|7
1641853610000|2022-01-10 22:26:50|91133.2|91029.2|91130.2|91026.2|91133.2|91029.2|91127.4|91023.4|6
1641853640000|2022-01-10 22:27:20|91132|91028|91130.6|91026.6|91132|91028|91130.6|91026.6|4
1641853660000|2022-01-10 22:27:40|91122.3|91018.3|91125.2|91021.2|91125.2|91021.2|91122.3|91018.3|2
1641853670000|2022-01-10 22:27:50|91131.3|91027.3|91135.5|91031.5|91135.5|91031.5|91131.3|91027.3|3
1641853680000|2022-01-10 22:28:00|91133.7|91029.7|91135.4|91031.4|91135.4|91031.4|91132.6|91028.6|4
1641853690000|2022-01-10 22:28:10|91133.7|91029.7|91131.4|91027.4|91135.4|91031.4|91116.8|91012.8|10
1641853700000|2022-01-10 22:28:20|91133.7|91029.7|91132.7|91028.7|91133.7|91029.7|91132.6|91028.6|4
1641853710000|2022-01-10 22:28:30|91135.5|91031.5|91137.5|91033.5|91137.5|91033.5|91119.5|91015.5|10
1641853720000|2022-01-10 22:28:40|91132.6|91028.6|91137.4|91033.4|91137.5|91033.5|91132.6|91028.6|8
1641853730000|2022-01-10 22:28:50|91135.4|91031.4|91133.6|91029.6|91135.4|91031.4|91118.7|91014.7|10
1641853740000|2022-01-10 22:29:00|91131.4|91027.4|91135.4|91031.4|91135.5|91031.5|91131.4|91027.4|5
1641853750000|2022-01-10 22:29:10|91133.6|91029.6|91133.6|91029.6|91135.4|91031.4|91132.5|91028.5|8
1641853760000|2022-01-10 22:29:20|91119.8|91015.8|91131.4|91027.4|91135.4|91031.4|91116.8|91012.8|7
1641853770000|2022-01-10 22:29:30|91135.3|91031.3|91133.7|91029.7|91138|91034|91132.5|91028.5|7
1641853780000|2022-01-10 22:29:40|91132.6|91028.6|91123.5|91019.5|91135.3|91031.3|91118.7|91014.7|5
1641853790000|2022-01-10 22:29:50|91133.7|91029.7|91132.6|91028.6|91133.7|91029.7|91132.6|91028.6|2
1641853800000|2022-01-10 22:30:00|91118.9|91014.9|91137.3|91033.3|91137.3|91033.3|91118.9|91014.9|17
1641853810000|2022-01-10 22:30:10|91137.2|91033.2|91137.2|91033.2|91137.2|91033.2|91137.2|91033.2|1
1641853830000|2022-01-10 22:30:30|91125.9|91021.9|91124.7|91020.7|91128.3|91024.3|91124.7|91020.7|5
1641853860000|2022-01-10 22:31:00|91136.1|91032.1|91126.6|91022.6|91136.1|91032.1|91120|91016|7
1641853870000|2022-01-10 22:31:10|91136.6|91032.6|91138.2|91034.2|91138.2|91034.2|91135.7|91031.7|3
1641853880000|2022-01-10 22:31:20|91136.6|91032.6|91136.5|91032.5|91137.2|91033.2|91118.1|91014.1|11
1641853890000|2022-01-10 22:31:30|91136.6|91032.6|91141.7|91037.7|91141.7|91037.7|91135.4|91031.4|5
1641853900000|2022-01-10 22:31:40|91146|91042|91140|91036|91146|91042|91140|91036|6
1641853910000|2022-01-10 22:31:50|91141.1|91037.1|91131.6|91027.6|91141.1|91037.1|91122.8|91018.8|4
1641853920000|2022-01-10 22:32:00|91131.5|91027.5|91140.2|91036.2|91140.2|91036.2|91130.8|91026.8|7
1641853930000|2022-01-10 22:32:10|91137.9|91033.9|91128.6|91024.6|91137.9|91033.9|91119.4|91015.4|5
1641853950000|2022-01-10 22:32:30|91112.5|91008.5|91131.8|91027.8|91132|91028|91112.5|91008.5|4
1641853960000|2022-01-10 22:32:40|91141.1|91037.1|91132.9|91028.9|91141.1|91037.1|91132.9|91028.9|3
1641853970000|2022-01-10 22:32:50|91138.2|91034.2|91141.2|91037.2|91142|91038|91137.8|91033.8|6
1641853980000|2022-01-10 22:33:00|91142|91038|91140.8|91036.8|91142|91038|91124|91020|5
1641853990000|2022-01-10 22:33:10|91135.2|91031.2|91138.2|91034.2|91145.9|91041.9|91134.9|91030.9|9
1641854000000|2022-01-10 22:33:20|91118.1|91014.1|91145.7|91041.7|91150.3|91046.3|91118.1|91014.1|18
1641854010000|2022-01-10 22:33:30|91147|91043|91145.7|91041.7|91153.1|91049.1|91138.5|91034.5|18
1641854020000|2022-01-10 22:33:40|91145.6|91041.6|91145.9|91041.9|91152.9|91048.9|91143.3|91039.3|14
1641854030000|2022-01-10 22:33:50|91145.4|91041.4|91151.4|91047.4|91155.6|91051.6|91145.4|91041.4|9
1641854040000|2022-01-10 22:34:00|91150.1|91046.1|91145.1|91041.1|91155.5|91051.5|91142.1|91038.1|9
1641854050000|2022-01-10 22:34:10|91144.3|91040.3|91147.8|91043.8|91150.2|91046.2|91144.3|91040.3|7
1641854060000|2022-01-10 22:34:20|91148.7|91044.7|91144.6|91040.6|91151.1|91047.1|91144.5|91040.5|8
1641854070000|2022-01-10 22:34:30|91142.7|91038.7|91147|91043|91153.9|91049.9|91142.7|91038.7|11
1641854080000|2022-01-10 22:34:40|91146.2|91042.2|91142.8|91038.8|91152.1|91048.1|91141.6|91037.6|13
1641854090000|2022-01-10 22:34:50|91143.3|91039.3|91152.7|91048.7|91156.2|91052.2|91143.3|91039.3|21
1641854100000|2022-01-10 22:35:00|91152.8|91048.8|91151.3|91047.3|91154.9|91050.9|91146.8|91042.8|19
1641854110000|2022-01-10 22:35:10|91152.1|91048.1|91150.9|91046.9|91152.1|91048.1|91148.6|91044.6|4
1641854120000|2022-01-10 22:35:20|91150.6|91046.6|91150.1|91046.1|91153.1|91049.1|91150.1|91046.1|10
1641854130000|2022-01-10 22:35:30|91150.8|91046.8|91148.1|91044.1|91155.2|91051.2|91147|91043|14
1641854140000|2022-01-10 22:35:40|91145.6|91041.6|91152.1|91048.1|91156.2|91052.2|91145.6|91041.6|19
1641854150000|2022-01-10 22:35:50|91154.8|91050.8|91153.4|91049.4|91154.8|91050.8|91149.6|91045.6|11
1641854160000|2022-01-10 22:36:00|91154.3|91050.3|91147.5|91043.5|91154.4|91050.4|91145.5|91041.5|9
1641854170000|2022-01-10 22:36:10|91148.6|91044.6|91152|91048|91152.3|91048.3|91147.3|91043.3|15
1641854180000|2022-01-10 22:36:20|91152.6|91048.6|91150.3|91046.3|91152.6|91048.6|91141|91037|12
1641854190000|2022-01-10 22:36:30|91149.1|91045.1|91145.4|91041.4|91151.7|91047.7|91115.9|91011.9|8
1641854200000|2022-01-10 22:36:40|91148.6|91044.6|91148.7|91044.7|91153.1|91049.1|91146.9|91042.9|6
1641854210000|2022-01-10 22:36:50|91148|91044|91124.9|91020.9|91154.3|91050.3|91124.5|91020.5|17
1641854220000|2022-01-10 22:37:00|91127.2|91023.2|91131.6|91027.6|91131.7|91027.7|91122.8|91018.8|10
1641854230000|2022-01-10 22:37:10|91130.1|91026.1|91133.7|91029.7|91134.3|91030.3|91118.8|91014.8|17
1641854240000|2022-01-10 22:37:20|91133.6|91029.6|91116.4|91012.4|91138.7|91034.7|91112.7|91008.7|16
1641854250000|2022-01-10 22:37:30|91120.5|91016.5|91146|91042|91148.4|91044.4|91120.5|91016.5|10
1641854260000|2022-01-10 22:37:40|91133.3|91029.3|91127.1|91023.1|91133.3|91029.3|91093.2|90989.2|10
1641854270000|2022-01-10 22:37:50|91134.5|91030.5|91126.8|91022.8|91144.4|91040.4|91118.9|91014.9|16
1641854280000|2022-01-10 22:38:00|91122.9|91018.9|91115.6|91011.6|91127.8|91023.8|91115.6|91011.6|14
1641854290000|2022-01-10 22:38:10|91113.7|91009.7|91124.1|91020.1|91132.9|91028.9|91112.8|91008.8|22
1641854300000|2022-01-10 22:38:20|91123.8|91019.8|91132|91028|91137.4|91033.4|91123.8|91019.8|8
1641854310000|2022-01-10 22:38:30|91133|91029|91130.2|91026.2|91141.1|91037.1|91126.1|91022.1|22
1641854320000|2022-01-10 22:38:40|91130.4|91026.4|91124.3|91020.3|91131.7|91027.7|91123.2|91019.2|17
1641854330000|2022-01-10 22:38:50|91123.8|91019.8|91124.1|91020.1|91127.4|91023.4|91123.4|91019.4|21
1641854340000|2022-01-10 22:39:00|91125.9|91021.9|91119|91015|91127.9|91023.9|91112.7|91008.7|24
1641854350000|2022-01-10 22:39:10|91113.5|91009.5|91115.6|91011.6|91128|91024|91106.1|91002.1|19
1641854360000|2022-01-10 22:39:20|91120.3|91016.3|91124.7|91020.7|91126.8|91022.8|91115.1|91011.1|24
1641854370000|2022-01-10 22:39:30|91125|91021|91119.4|91015.4|91125.5|91021.5|91119.1|91015.1|24
1641854380000|2022-01-10 22:39:40|91124.3|91020.3|91133.2|91029.2|91133.4|91029.4|91116.9|91012.9|26
1641854390000|2022-01-10 22:39:50|91133.1|91029.1|91111.4|91007.4|91133.1|91029.1|91111.4|91007.4|8
1641854400000|2022-01-10 22:40:00|91112|91008|91111.4|91007.4|91113.9|91009.9|91109.5|91005.5|16
1641854410000|2022-01-10 22:40:10|91114.5|91010.5|91111.5|91007.5|91115.6|91011.6|91106.8|91002.8|15
1641854420000|2022-01-10 22:40:20|91112.9|91008.9|91110.4|91006.4|91122|91018|91107.3|91003.3|12
1641854430000|2022-01-10 22:40:30|91114.1|91010.1|91112.4|91008.4|91115.5|91011.5|91108|91004|9
1641854440000|2022-01-10 22:40:40|91120.4|91016.4|91108.5|91004.5|91120.4|91016.4|91108.5|91004.5|13
1641854450000|2022-01-10 22:40:50|91106.9|91002.9|91109.5|91005.5|91115.7|91011.7|91106.9|91002.9|7
1641854460000|2022-01-10 22:41:00|91114.4|91010.4|91118|91014|91118|91014|91114.3|91010.3|6
1641854470000|2022-01-10 22:41:10|91119.4|91015.4|91120.9|91016.9|91127.8|91023.8|91110.5|91006.5|29
1641854480000|2022-01-10 22:41:20|91125.9|91021.9|91127.3|91023.3|91129.6|91025.6|91125.9|91021.9|26
1641854490000|2022-01-10 22:41:30|91126.8|91022.8|91120.2|91016.2|91127.4|91023.4|91120.2|91016.2|8
1641854500000|2022-01-10 22:41:40|91121.8|91017.8|91110.1|91006.1|91123|91019|91110.1|91006.1|9
1641854510000|2022-01-10 22:41:50|91110.7|91006.7|91108.7|91004.7|91116.2|91012.2|91104.7|91000.7|8
1641854520000|2022-01-10 22:42:00|91118.2|91014.2|91108.5|91004.5|91119.8|91015.8|91108.5|91004.5|6
1641854530000|2022-01-10 22:42:10|91120.8|91016.8|91125.2|91021.2|91126.9|91022.9|91104.6|91000.6|18
1641854540000|2022-01-10 22:42:20|91126.6|91022.6|91117.5|91013.5|91126.6|91022.6|91117.5|91013.5|6
1641854550000|2022-01-10 22:42:30|91117.8|91013.8|91113.7|91009.7|91121.2|91017.2|91113.7|91009.7|6
1641854560000|2022-01-10 22:42:40|91116.7|91012.7|91124.8|91020.8|91127.7|91023.7|91116.7|91012.7|17
1641854570000|2022-01-10 22:42:50|91121.2|91017.2|91121.1|91017.1|91124.4|91020.4|91120.2|91016.2|10
1641854580000|2022-01-10 22:43:00|91120.7|91016.7|91115.7|91011.7|91126.7|91022.7|91115.7|91011.7|8
1641854590000|2022-01-10 22:43:10|91118|91014|91115.3|91011.3|91125|91021|91114.7|91010.7|8
1641854600000|2022-01-10 22:43:20|91115.1|91011.1|91114.1|91010.1|91120.7|91016.7|91114.1|91010.1|4
1641854610000|2022-01-10 22:43:30|91120.3|91016.3|91108.1|91004.1|91120.3|91016.3|91108.1|91004.1|4
1641854620000|2022-01-10 22:43:40|91111.5|91007.5|91122.1|91018.1|91122.1|91018.1|91104.2|91000.2|6
1641854630000|2022-01-10 22:43:50|91124.6|91020.6|91112.2|91008.2|91124.6|91020.6|91112.2|91008.2|7
1641854640000|2022-01-10 22:44:00|91121.8|91017.8|91119.6|91015.6|91123.9|91019.9|91110.7|91006.7|11
1641854650000|2022-01-10 22:44:10|91117.2|91013.2|91118.1|91014.1|91127.1|91023.1|91115.8|91011.8|12
1641854660000|2022-01-10 22:44:20|91117.9|91013.9|91109.8|91005.8|91119.1|91015.1|91109.8|91005.8|8
1641854670000|2022-01-10 22:44:30|91116|91012|91117.2|91013.2|91117.2|91013.2|91116|91012|2
1641854680000|2022-01-10 22:44:40|91119.6|91015.6|91115.3|91011.3|91130.5|91026.5|91112.9|91008.9|8
1641854690000|2022-01-10 22:44:50|91117.5|91013.5|91121.8|91017.8|91124.3|91020.3|91116.2|91012.2|9
1641854700000|2022-01-10 22:45:00|91118.4|91014.4|91119.3|91015.3|91121.8|91017.8|91110.1|91006.1|34
1641854710000|2022-01-10 22:45:10|91117|91013|91121.4|91017.4|91124|91020|91115.4|91011.4|14
1641854720000|2022-01-10 22:45:20|91113.3|91009.3|91119.1|91015.1|91119.1|91015.1|91105.1|91001.1|13
1641854730000|2022-01-10 22:45:30|91126.6|91022.6|91118.3|91014.3|91126.6|91022.6|91118.3|91014.3|10
1641854740000|2022-01-10 22:45:40|91122.5|91018.5|91127.5|91023.5|91131.4|91027.4|91122.3|91018.3|14
1641854750000|2022-01-10 22:45:50|91126.8|91022.8|91121.2|91017.2|91129.3|91025.3|91113.6|91009.6|17
1641854760000|2022-01-10 22:46:00|91119.6|91015.6|91122.2|91018.2|91125.1|91021.1|91118.7|91014.7|8
1641854770000|2022-01-10 22:46:10|91122.5|91018.5|91120.3|91016.3|91125.4|91021.4|91118.3|91014.3|15
1641854780000|2022-01-10 22:46:20|91111.2|91007.2|91135.8|91031.8|91135.8|91031.8|91104.8|91000.8|8
1641854790000|2022-01-10 22:46:30|91136.3|91032.3|91126|91022|91136.4|91032.4|91114.5|91010.5|17
1641854800000|2022-01-10 22:46:40|91126.2|91022.2|91127.4|91023.4|91133.1|91029.1|91110.6|91006.6|17
1641854810000|2022-01-10 22:46:50|91127.1|91023.1|91125.3|91021.3|91134.2|91030.2|91124.2|91020.2|12
1641854820000|2022-01-10 22:47:00|91132|91028|91125|91021|91134.3|91030.3|91123.2|91019.2|5
1641854830000|2022-01-10 22:47:10|91128.3|91024.3|91126.4|91022.4|91128.3|91024.3|91114.3|91010.3|7
1641854840000|2022-01-10 22:47:20|91117.9|91013.9|91127.7|91023.7|91129.3|91025.3|91117.9|91013.9|22
1641854850000|2022-01-10 22:47:30|91128.3|91024.3|91129.1|91025.1|91133.9|91029.9|91118.1|91014.1|15
1641854860000|2022-01-10 22:47:40|91129|91025|91126.2|91022.2|91134.1|91030.1|91123.1|91019.1|17
1641854870000|2022-01-10 22:47:50|91127.5|91023.5|91125.3|91021.3|91132.6|91028.6|91123.8|91019.8|9
1641854880000|2022-01-10 22:48:00|91127.3|91023.3|91122.7|91018.7|91127.3|91023.3|91113.4|91009.4|21
1641854890000|2022-01-10 22:48:10|91119.3|91015.3|91121.7|91017.7|91127.4|91023.4|91119.2|91015.2|18
1641854900000|2022-01-10 22:48:20|91108.1|91004.1|91124.8|91020.8|91126|91022|91102.3|90998.3|9
1641854910000|2022-01-10 22:48:30|91125.5|91021.5|91123.1|91019.1|91130|91026|91115|91011|9
1641854920000|2022-01-10 22:48:40|91109.1|91005.1|91121.6|91017.6|91127.4|91023.4|91105.5|91001.5|8
1641854930000|2022-01-10 22:48:50|91125|91021|91126.9|91022.9|91127.4|91023.4|91116.6|91012.6|10
1641854940000|2022-01-10 22:49:00|91127.5|91023.5|91125.8|91021.8|91128.3|91024.3|91102|90998|17
1641854950000|2022-01-10 22:49:10|91126.6|91022.6|91129.1|91025.1|91129.1|91025.1|91119.5|91015.5|22
1641854960000|2022-01-10 22:49:20|91126.3|91022.3|91125|91021|91132.9|91028.9|91125|91021|15
1641854970000|2022-01-10 22:49:30|91124.3|91020.3|91110.7|91006.7|91129.1|91025.1|91108.2|91004.2|9
1641854980000|2022-01-10 22:49:40|91113.9|91009.9|91122.4|91018.4|91123.3|91019.3|91109.9|91005.9|21
1641854990000|2022-01-10 22:49:50|91120.5|91016.5|91119.2|91015.2|91120.5|91016.5|91113.1|91009.1|15
1641855000000|2022-01-10 22:50:00|91117.6|91013.6|91116.3|91012.3|91131.4|91027.4|91114.5|91010.5|16
1641855010000|2022-01-10 22:50:10|91119|91015|91108.7|91004.7|91123.7|91019.7|91108.7|91004.7|6
1641855020000|2022-01-10 22:50:20|91113.1|91009.1|91127|91023|91128.4|91024.4|91105.8|91001.8|17
1641855030000|2022-01-10 22:50:30|91124.4|91020.4|91112.9|91008.9|91128.7|91024.7|91112.9|91008.9|13
1641855040000|2022-01-10 22:50:40|91117.7|91013.7|91114.7|91010.7|91126.1|91022.1|91112|91008|9
1641855050000|2022-01-10 22:50:50|91118.4|91014.4|91105.7|91001.7|91118.4|91014.4|91105.7|91001.7|3
1641855060000|2022-01-10 22:51:00|91114.4|91010.4|91115.6|91011.6|91119.2|91015.2|91114.4|91010.4|4
1641855070000|2022-01-10 22:51:10|91117.2|91013.2|91101.2|90997.2|91117.2|91013.2|91095.7|90991.7|5
1641855080000|2022-01-10 22:51:20|91108|91004|91144.7|91040.7|91144.7|91040.7|91101.7|90997.7|4
1641855090000|2022-01-10 22:51:30|91142.5|91038.5|91115.9|91011.9|91142.5|91038.5|91115.9|91011.9|13
1641855100000|2022-01-10 22:51:40|91120.9|91016.9|91133.1|91029.1|91133.1|91029.1|91112.1|91008.1|9
1641855110000|2022-01-10 22:51:50|91131.4|91027.4|91131.4|91027.4|91137.8|91033.8|91125.1|91021.1|23
1641855120000|2022-01-10 22:52:00|91129|91025|91130.6|91026.6|91143|91039|91129|91025|20
1641855130000|2022-01-10 22:52:10|91130.5|91026.5|91129.7|91025.7|91132.7|91028.7|91121|91017|26
1641855140000|2022-01-10 22:52:20|91128.8|91024.8|91117.5|91013.5|91128.8|91024.8|91117.5|91013.5|35
1641855150000|2022-01-10 22:52:30|91120.6|91016.6|91117.2|91013.2|91124.5|91020.5|91111.6|91007.6|14
1641855160000|2022-01-10 22:52:40|91118.2|91014.2|91125.3|91021.3|91125.3|91021.3|91116.5|91012.5|32
1641855170000|2022-01-10 22:52:50|91127.7|91023.7|91119.1|91015.1|91137.3|91033.3|91114.2|91010.2|18
1641855180000|2022-01-10 22:53:00|91122.5|91018.5|91125.1|91021.1|91133|91029|91122.5|91018.5|10
1641855190000|2022-01-10 22:53:10|91125.3|91021.3|91124|91020|91129|91025|91113.8|91009.8|8
1641855200000|2022-01-10 22:53:20|91133.8|91029.8|91121.7|91017.7|91134.4|91030.4|91120.2|91016.2|11
1641855210000|2022-01-10 22:53:30|91124.8|91020.8|91134.2|91030.2|91139.1|91035.1|91120.2|91016.2|6
1641855220000|2022-01-10 22:53:40|91123.2|91019.2|91111.7|91007.7|91129.2|91025.2|91107.3|91003.3|11
1641855230000|2022-01-10 22:53:50|91124.5|91020.5|91125.2|91021.2|91129.2|91025.2|91117.9|91013.9|7
1641855240000|2022-01-10 22:54:00|91120.9|91016.9|91118|91014|91137.3|91033.3|91108.7|91004.7|8
1641855250000|2022-01-10 22:54:10|91123.4|91019.4|91133.3|91029.3|91133.3|91029.3|91121.9|91017.9|9
1641855260000|2022-01-10 22:54:20|91128.8|91024.8|91130.2|91026.2|91130.4|91026.4|91122.5|91018.5|10
1641855270000|2022-01-10 22:54:30|91129.7|91025.7|91112|91008|91132|91028|91112|91008|6
1641855280000|2022-01-10 22:54:40|91120.2|91016.2|91138.6|91034.6|91138.6|91034.6|91114.1|91010.1|7
1641855290000|2022-01-10 22:54:50|91120.7|91016.7|91123.9|91019.9|91132.9|91028.9|91120.7|91016.7|21
1641855300000|2022-01-10 22:55:00|91123.2|91019.2|91118.5|91014.5|91130.4|91026.4|91108.6|91004.6|26
1641855310000|2022-01-10 22:55:10|91123.8|91019.8|91121.7|91017.7|91125.8|91021.8|91110.3|91006.3|18
1641855320000|2022-01-10 22:55:20|91110|91006|91122.2|91018.2|91124.9|91020.9|91110|91006|14
1641855330000|2022-01-10 22:55:30|91116.9|91012.9|91126.2|91022.2|91132.7|91028.7|91116.9|91012.9|17
1641855340000|2022-01-10 22:55:40|91128|91024|91120.9|91016.9|91129|91025|91120.9|91016.9|23
1641855350000|2022-01-10 22:55:50|91122.8|91018.8|91119|91015|91126.2|91022.2|91113.1|91009.1|16
1641855360000|2022-01-10 22:56:00|91115.5|91011.5|91125.5|91021.5|91126.2|91022.2|91115.5|91011.5|14
1641855370000|2022-01-10 22:56:10|91127.4|91023.4|91116.2|91012.2|91127.4|91023.4|91114.2|91010.2|18
1641855380000|2022-01-10 22:56:20|91115.8|91011.8|91119.5|91015.5|91122.1|91018.1|91115|91011|12
1641855390000|2022-01-10 22:56:30|91119.9|91015.9|91118.9|91014.9|91132|91028|91115|91011|11
1641855400000|2022-01-10 22:56:40|91124.3|91020.3|91118.9|91014.9|91124.7|91020.7|91105.1|91001.1|12
1641855410000|2022-01-10 22:56:50|91122.1|91018.1|91125.3|91021.3|91133.2|91029.2|91121.8|91017.8|13
1641855420000|2022-01-10 22:57:00|91128.9|91024.9|91116.5|91012.5|91129.1|91025.1|91114|91010|15
1641855430000|2022-01-10 22:57:10|91120.7|91016.7|91115.5|91011.5|91120.7|91016.7|91110.1|91006.1|10
1641855440000|2022-01-10 22:57:20|91123.2|91019.2|91120.8|91016.8|91124.9|91020.9|91118.2|91014.2|12
1641855450000|2022-01-10 22:57:30|91120.3|91016.3|91139.3|91035.3|91139.3|91035.3|91116.6|91012.6|18
1641855460000|2022-01-10 22:57:40|91138.9|91034.9|91138.9|91034.9|91138.9|91034.9|91138.9|91034.9|1
1641855470000|2022-01-10 22:57:50|91143.5|91039.5|91143.5|91039.5|91143.5|91039.5|91143.5|91039.5|1
1641855480000|2022-01-10 22:58:00|91128.4|91024.4|91139.8|91035.8|91140.5|91036.5|91128.4|91024.4|17
1641855490000|2022-01-10 22:58:10|91139|91035|91140.8|91036.8|91141.2|91037.2|91139|91035|23
1641855500000|2022-01-10 22:58:20|91144|91040|91144|91040|91144|91040|91144|91040|1
1641855510000|2022-01-10 22:58:30|91134.6|91030.6|91148.4|91044.4|91148.9|91044.9|91132.3|91028.3|30
1641855520000|2022-01-10 22:58:40|91146.9|91042.9|91146.7|91042.7|91151.6|91047.6|91146.2|91042.2|12
1641855530000|2022-01-10 22:58:50|91147.1|91043.1|91144.1|91040.1|91147.1|91043.1|91136|91032|7
1641855540000|2022-01-10 22:59:00|91143.4|91039.4|91143.3|91039.3|91143.4|91039.4|91143.3|91039.3|2
1641855560000|2022-01-10 22:59:20|91141.5|91037.5|91140.4|91036.4|91147.1|91043.1|91139.7|91035.7|10
1641855570000|2022-01-10 22:59:30|91142.1|91038.1|91147.3|91043.3|91147.3|91043.3|91142.1|91038.1|3
1641855580000|2022-01-10 22:59:40|91135.1|91031.1|91141.9|91037.9|91142.2|91038.2|91134.9|91030.9|7
1641855590000|2022-01-10 22:59:50|91144.4|91040.4|91144.5|91040.5|91145.5|91041.5|91143.5|91039.5|4
1641855600000|2022-01-10 23:00:00|91143.1|91039.1|91130.3|91026.3|91144.4|91040.4|91125.8|91021.8|21
1641855610000|2022-01-10 23:00:10|91129.7|91025.7|91135.3|91031.3|91136.4|91032.4|91110.9|91006.9|52
1641855620000|2022-01-10 23:00:20|91135.9|91031.9|91137.4|91033.4|91144.4|91040.4|91134.7|91030.7|45
1641855630000|2022-01-10 23:00:30|91136.4|91032.4|91139.7|91035.7|91145.1|91041.1|91136|91032|37
1641855640000|2022-01-10 23:00:40|91141.4|91037.4|91131.5|91027.5|91146.8|91042.8|91128.2|91024.2|40
1641855650000|2022-01-10 23:00:50|91132.4|91028.4|91122.5|91018.5|91139.6|91035.6|91111.7|91007.7|44
1641855660000|2022-01-10 23:01:00|91116.1|91012.1|91100.5|90996.5|91117.9|91013.9|91098.1|90994.1|54
1641855670000|2022-01-10 23:01:10|91100.1|90996.1|91103.9|90999.9|91105.7|91001.7|91097.4|90993.4|26
1641855680000|2022-01-10 23:01:20|91103.8|90999.8|91095|90991|91107.2|91003.2|91086.4|90982.4|14
1641855690000|2022-01-10 23:01:30|91097.4|90993.4|91098.3|90994.3|91098.6|90994.6|91091.6|90987.6|12
1641855700000|2022-01-10 23:01:40|91096.2|90992.2|91095.7|90991.7|91101.1|90997.1|91092.3|90988.3|48
1641855710000|2022-01-10 23:01:50|91095|90991|91096.9|90992.9|91100.9|90996.9|91094.9|90990.9|27
1641855720000|2022-01-10 23:02:00|91096.2|90992.2|91092|90988|91098.1|90994.1|91086.8|90982.8|15
1641855730000|2022-01-10 23:02:10|91093.4|90989.4|91094.1|90990.1|91098.5|90994.5|91082.9|90978.9|30
1641855740000|2022-01-10 23:02:20|91090.1|90986.1|91094|90990|91095.3|90991.3|91088.2|90984.2|32
1641855750000|2022-01-10 23:02:30|91093.9|90989.9|91098.1|90994.1|91098.2|90994.2|91089.1|90985.1|16
1641855760000|2022-01-10 23:02:40|91096.8|90992.8|91096.6|90992.6|91097.1|90993.1|91092.6|90988.6|15
1641855770000|2022-01-10 23:02:50|91098|90994|91095.6|90991.6|91098|90994|91088.2|90984.2|20
1641855780000|2022-01-10 23:03:00|91095.1|90991.1|91094.6|90990.6|91096|90992|91089.9|90985.9|23
1641855790000|2022-01-10 23:03:10|91092.9|90988.9|91092.9|90988.9|91094.3|90990.3|91091.9|90987.9|9
1641855800000|2022-01-10 23:03:20|91092.7|90988.7|91091.5|90987.5|91092.7|90988.7|91085.8|90981.8|13
1641855810000|2022-01-10 23:03:30|91091.8|90987.8|91095.5|90991.5|91095.5|90991.5|91091.8|90987.8|10
1641855820000|2022-01-10 23:03:40|91096.1|90992.1|91093.1|90989.1|91096.1|90992.1|91092.2|90988.2|10
1641855830000|2022-01-10 23:03:50|91093.6|90989.6|91093|90989|91094|90990|91087.7|90983.7|13
1641855840000|2022-01-10 23:04:00|91095|90991|91095.4|90991.4|91095.4|90991.4|91090.7|90986.7|15
1641855850000|2022-01-10 23:04:10|91094.9|90990.9|91092.5|90988.5|91096.6|90992.6|91090.3|90986.3|20
1641855860000|2022-01-10 23:04:20|91092.4|90988.4|91093.4|90989.4|91096.1|90992.1|91091|90987|19
1641855870000|2022-01-10 23:04:30|91092.2|90988.2|91094.5|90990.5|91094.5|90990.5|91092|90988|11
1641855880000|2022-01-10 23:04:40|91094.8|90990.8|91096.6|90992.6|91096.6|90992.6|91086.8|90982.8|18
1641855890000|2022-01-10 23:04:50|91095.9|90991.9|91094|90990|91096.6|90992.6|91093.9|90989.9|7
1641855900000|2022-01-10 23:05:00|91093.9|90989.9|91091.5|90987.5|91093.9|90989.9|91087.4|90983.4|29
1641855910000|2022-01-10 23:05:10|91091.3|90987.3|91092.3|90988.3|91093.2|90989.2|91086.6|90982.6|36
1641855920000|2022-01-10 23:05:20|91092.2|90988.2|91096.7|90992.7|91097.7|90993.7|91087.8|90983.8|30
1641855930000|2022-01-10 23:05:30|91096|90992|91096.4|90992.4|91096.5|90992.5|91092.5|90988.5|20
1641855940000|2022-01-10 23:05:40|91096.7|90992.7|91095.6|90991.6|91098|90994|91092.9|90988.9|29
1641855950000|2022-01-10 23:05:50|91094.2|90990.2|91093.3|90989.3|91095.4|90991.4|91088|90984|15
1641855960000|2022-01-10 23:06:00|91092.8|90988.8|91093.7|90989.7|91093.7|90989.7|91090|90986|12
1641855970000|2022-01-10 23:06:10|91094.9|90990.9|91091.2|90987.2|91094.9|90990.9|91086.3|90982.3|13
1641855980000|2022-01-10 23:06:20|91094.8|90990.8|91095.1|90991.1|91097.2|90993.2|91093.9|90989.9|17
1641855990000|2022-01-10 23:06:30|91096.2|90992.2|91093.9|90989.9|91096.2|90992.2|91090.7|90986.7|30
1641856000000|2022-01-10 23:06:40|91093.7|90989.7|91094.2|90990.2|91094.7|90990.7|91092|90988|14
1641856010000|2022-01-10 23:06:50|91087.1|90983.1|91087|90983|91089.7|90985.7|91087|90983|13
1641856020000|2022-01-10 23:07:00|91087.2|90983.2|91099.3|90995.3|91099.3|90995.3|91086.9|90982.9|16
1641856030000|2022-01-10 23:07:10|91099.4|90995.4|91094.3|90990.3|91099.8|90995.8|91086.7|90982.7|10
1641856040000|2022-01-10 23:07:20|91093.8|90989.8|91093.6|90989.6|91095.9|90991.9|91093.6|90989.6|5
1641856050000|2022-01-10 23:07:30|91092.3|90988.3|91096.9|90992.9|91099.2|90995.2|91089.1|90985.1|20
1641856060000|2022-01-10 23:07:40|91097.9|90993.9|91103.9|90999.9|91106.9|91002.9|91096.3|90992.3|24
1641856070000|2022-01-10 23:07:50|91104.3|91000.3|91097.6|90993.6|91107|91003|91097.6|90993.6|23
1641856080000|2022-01-10 23:08:00|91099.8|90995.8|91098.1|90994.1|91101.9|90997.9|91098.1|90994.1|24
1641856090000|2022-01-10 23:08:10|91100|90996|91093.7|90989.7|91102.4|90998.4|91092.2|90988.2|32
1641856100000|2022-01-10 23:08:20|91093.8|90989.8|91103.2|90999.2|91103.2|90999.2|91093.8|90989.8|24
1641856110000|2022-01-10 23:08:30|91103|90999|91103.7|90999.7|91104|91000|91102.3|90998.3|24
1641856120000|2022-01-10 23:08:40|91103.4|90999.4|91097.6|90993.6|91107.6|91003.6|91097.6|90993.6|35
1641856130000|2022-01-10 23:08:50|91098.1|90994.1|91102.6|90998.6|91104.9|91000.9|91091.4|90987.4|39
1641856140000|2022-01-10 23:09:00|91101.3|90997.3|91046.7|90942.7|91103.5|90999.5|91046.5|90942.5|35
1641856150000|2022-01-10 23:09:10|91052.5|90948.5|91057.7|90953.7|91059.8|90955.8|91047.4|90943.4|31
1641856160000|2022-01-10 23:09:20|91058|90954|91049.7|90945.7|91058|90954|91047.6|90943.6|56
1641856170000|2022-01-10 23:09:30|91049.9|90945.9|91057.3|90953.3|91061.4|90957.4|91045.9|90941.9|30
1641856180000|2022-01-10 23:09:40|91054.3|90950.3|91053.5|90949.5|91055.2|90951.2|91050.9|90946.9|12
1641856190000|2022-01-10 23:09:50|91053.8|90949.8|91049.1|90945.1|91053.8|90949.8|91048.1|90944.1|9
1641856200000|2022-01-10 23:10:00|91048.8|90944.8|91048.9|90944.9|91050.3|90946.3|91048.4|90944.4|10
1641856210000|2022-01-10 23:10:10|91048.8|90944.8|91050.6|90946.6|91050.6|90946.6|91048.8|90944.8|6
1641856220000|2022-01-10 23:10:20|91039.5|90935.5|91045.3|90956.1|91045.4|90956.1|91039.5|90935.5|15
1641856230000|2022-01-10 23:10:30|91051.5|90947.5|91043.2|90939.2|91051.5|90947.5|91035.5|90933.1|18
1641856240000|2022-01-10 23:10:40|91045.5|90941.5|91047.7|90943.7|91048.4|90944.4|91039.6|90935.6|26
1641856250000|2022-01-10 23:10:50|91046.9|90942.9|91043.9|90939.9|91047.9|90943.9|91043.2|90939.2|12
1641856260000|2022-01-10 23:11:00|91043.7|90939.7|91044.5|90940.5|91045.6|90945|91039.6|90936.1|18
1641856270000|2022-01-10 23:11:10|91045.5|90941.5|91042.9|90944.5|91045.6|90947.4|91041|90940.2|15
1641856280000|2022-01-10 23:11:20|91043.5|90939.5|91039.9|90937.2|91045.5|90944.7|91036.8|90932.8|19
1641856290000|2022-01-10 23:11:30|91038.6|90941.3|91038.2|90934.2|91046|90956.3|91030|90926|11
1641856300000|2022-01-10 23:11:40|91039.2|90935.2|91045.1|90941.1|91045.3|90942.2|91038.4|90934.4|15
1641856310000|2022-01-10 23:11:50|91045.2|90941.2|91020.1|90928.3|91045.5|90944.7|91017.5|90913.5|28
1641856320000|2022-01-10 23:12:00|91027.2|90925.9|91018.6|90935.4|91029.1|90935.5|91013.4|90919.6|60
1641856330000|2022-01-10 23:12:10|91024.9|90929.4|91021.8|90931.2|91025.2|90935.6|91018.1|90928.3|22
1641856340000|2022-01-10 23:12:20|91022|90928.1|91016.1|90940.3|91026.8|90942.7|91016.1|90927.2|16
1641856350000|2022-01-10 23:12:30|91013.9|90941.7|91017.6|90940.9|91024.4|90943.7|91013.9|90932.5|19
1641856360000|2022-01-10 23:12:40|91016.4|90943|91016.6|90938.9|91026.9|90943.7|91014.4|90930.7|27
1641856370000|2022-01-10 23:12:50|91017.3|90938.6|91017.4|90937.3|91021.3|90942.2|91013.8|90931|21
1641856380000|2022-01-10 23:13:00|91016.9|90937.9|91019.4|90938.9|91026.1|90939.5|91015.5|90930|21
1641856390000|2022-01-10 23:13:10|91017.7|90938.3|91022.6|90933|91022.6|90940.6|91016.1|90933|42
1641856400000|2022-01-10 23:13:20|91020|90933.2|91023.2|90931.5|91026.3|90938.2|91018.2|90930.2|16
1641856410000|2022-01-10 23:13:30|91018.6|90938|91015.6|90941.4|91018.6|90943.5|91014.6|90937.8|12
1641856420000|2022-01-10 23:13:40|91019|90937.2|91019.4|90933|91022.7|90941.5|91015.6|90933|12
1641856430000|2022-01-10 23:13:50|91019.6|90933.1|91002.8|90952.8|91019.6|90953.5|91002.8|90933.1|15
1641856440000|2022-01-10 23:14:00|91003.2|90953.2|91004.2|90954.2|91014.1|90954.5|91003.1|90943.1|9
1641856450000|2022-01-10 23:14:10|91002.5|90952.5|91002.2|90952.2|91020.8|90953.7|91000.1|90939.5|26
1641856460000|2022-01-10 23:14:20|91001.5|90951.5|91001.5|90951.5|91002|90952|91000|90950|16
1641856470000|2022-01-10 23:14:30|91001.2|90951.2|91001.9|90951.9|91002|90952|91001.1|90951.1|7
1641856480000|2022-01-10 23:14:40|91001.2|90951.2|91002.2|90952.2|91018.7|90953.9|91000.6|90918.8|35
1641856490000|2022-01-10 23:14:50|91002.7|90952.7|91016.7|90942|91016.8|90954.2|91001.7|90941.5|41
1641856500000|2022-01-10 23:15:00|91012.1|90951.8|91003.2|90953.2|91012.1|90954.7|91001.4|90951.4|17
1641856510000|2022-01-10 23:15:10|91003.4|90953.4|91003|90953|91004.4|90954.4|91001.1|90951.1|11
1641856520000|2022-01-10 23:15:20|91003.2|90953.2|91003|90953|91013.7|90955.1|91002.9|90940.2|7
1641856530000|2022-01-10 23:15:30|91004.4|90954.4|91004.6|90954.6|91004.6|90954.6|91003.4|90953.4|7
1641856540000|2022-01-10 23:15:40|91013.8|90940.3|91004|90954|91013.8|90955.5|91003.4|90940.3|6
1641856550000|2022-01-10 23:15:50|91004.1|90954.1|91002.5|90952.5|91004.9|90954.9|91002.5|90952.5|12
1641856560000|2022-01-10 23:16:00|91002.3|90952.3|91005.6|90955.6|91008.7|90958.7|91002.3|90952.3|20
1641856570000|2022-01-10 23:16:10|91004.4|90954.4|91004|90954|91008.3|90958.3|91001|90951|14
1641856580000|2022-01-10 23:16:20|91004.7|90954.7|91005.7|90955.7|91006.8|90956.8|91003.7|90953.7|11
1641856590000|2022-01-10 23:16:30|91005.4|90955.4|91003.9|90953.9|91005.4|90955.4|91003.9|90953.9|5
1641856600000|2022-01-10 23:16:40|91004.6|90954.6|91003.6|90953.6|91004.6|90954.6|91003.6|90953.6|4
1641856610000|2022-01-10 23:16:50|91003.3|90953.3|91003.8|90953.8|91006.6|90956.6|91003.3|90953.3|8
1641856620000|2022-01-10 23:17:00|91005|90955|91005.9|90955.9|91007.4|90957.4|91004|90954|16
1641856630000|2022-01-10 23:17:10|91003.8|90953.8|91004.9|90954.9|91004.9|90954.9|91003.8|90953.8|5
1641856640000|2022-01-10 23:17:20|91004.8|90954.8|91003.8|90953.8|91004.8|90954.8|91003.5|90953.5|5
1641856650000|2022-01-10 23:17:30|91003.7|90953.7|91004.4|90954.4|91006.8|90956.8|91003.6|90953.6|10
1641856660000|2022-01-10 23:17:40|91004.5|90954.5|91001.3|90951.3|91005.5|90955.5|91001.3|90951.3|11
1641856670000|2022-01-10 23:17:50|91003.2|90953.2|91004.6|90954.6|91004.9|90954.9|91001.5|90951.5|15
1641856680000|2022-01-10 23:18:00|91004.3|90954.3|91006.9|90956.9|91006.9|90956.9|91004.3|90954.3|9
1641856690000|2022-01-10 23:18:10|91005|90955|91005.5|90955.5|91005.7|90955.7|91004.7|90954.7|12
1641856700000|2022-01-10 23:18:20|91005.6|90955.6|91002.5|90952.5|91005.6|90955.6|91002.5|90952.5|21
1641856710000|2022-01-10 23:18:30|91002.8|90952.8|91001.3|90951.3|91004.4|90954.4|90999|90949|22
1641856720000|2022-01-10 23:18:40|91000.9|90950.9|91000.1|90950.1|91003.2|90953.2|91000.1|90950.1|22
1641856730000|2022-01-10 23:18:50|91000.2|90950.2|90999.5|90949.5|91002.9|90952.9|90999.5|90949.5|23
1641856740000|2022-01-10 23:19:00|91000.6|90950.6|90997.7|90947.7|91000.7|90950.7|90997.6|90947.6|20
1641856750000|2022-01-10 23:19:10|90998.8|90948.8|90998.3|90948.3|90998.8|90948.8|90996.5|90946.5|22
1641856760000|2022-01-10 23:19:20|90998.5|90948.5|90998.4|90948.4|91000.7|90950.7|90997.3|90947.3|22
1641856770000|2022-01-10 23:19:30|90999.1|90949.1|91004|90954|91004|90954|90999.1|90949.1|22
1641856780000|2022-01-10 23:19:40|91003.8|90953.8|91002.7|90952.7|91004|90954|91001.9|90951.9|19
1641856790000|2022-01-10 23:19:50|91003.2|90953.2|91003.7|90953.7|91004.6|90954.6|91002.9|90952.9|11
1641856800000|2022-01-10 23:20:00|91003.5|90953.5|91003.3|90953.3|91006.2|90956.2|91003.2|90953.2|23
1641856810000|2022-01-10 23:20:10|91003.6|90953.6|91003.4|90953.4|91004.3|90954.3|91003.3|90953.3|13
1641856820000|2022-01-10 23:20:20|91004.8|90954.8|90999.9|90949.9|91004.8|90954.8|90998.7|90948.7|20
1641856830000|2022-01-10 23:20:30|91000.2|90950.2|91000.3|90950.3|91000.6|90950.6|90998.4|90948.4|21
1641856840000|2022-01-10 23:20:40|90999.4|90949.4|90998.4|90948.4|91000.6|90950.6|90997.5|90947.5|22
1641856850000|2022-01-10 23:20:50|90998.3|90948.3|90999.3|90949.3|91000.1|90950.1|90998.3|90948.3|8
1641856860000|2022-01-10 23:21:00|90999.1|90949.1|91001.5|90951.5|91001.8|90951.8|90998.7|90948.7|20
1641856870000|2022-01-10 23:21:10|91001.2|90951.2|91001|90951|91001.7|90951.7|91000.7|90950.7|13
1641856880000|2022-01-10 23:21:20|90999.4|90949.4|90999|90949|91000.7|90950.7|90998.9|90948.9|16
1641856890000|2022-01-10 23:21:30|90998.9|90948.9|90997.4|90947.4|90999.5|90949.5|90996.4|90946.4|24
1641856900000|2022-01-10 23:21:40|90997.6|90947.6|91001.2|90951.2|91001.2|90951.2|90996.8|90946.8|20
1641856910000|2022-01-10 23:21:50|91001.6|90951.6|90998.9|90948.9|91001.6|90951.6|90998.4|90948.4|18
1641856920000|2022-01-10 23:22:00|90997.3|90947.3|90999.5|90949.5|90999.5|90949.5|90996|90946|21
1641856930000|2022-01-10 23:22:10|90999.8|90949.8|90997.9|90947.9|91000.4|90950.4|90996.8|90946.8|13
1641856940000|2022-01-10 23:22:20|90998.1|90948.1|90997.9|90947.9|90999.7|90949.7|90996.4|90946.4|24
1641856950000|2022-01-10 23:22:30|90997.6|90947.6|90997|90947|90998.5|90948.5|90997|90947|13
1641856960000|2022-01-10 23:22:40|90996.7|90946.7|90997.7|90947.7|91002.7|90952.7|90995|90945|21
1641856970000|2022-01-10 23:22:50|90998.2|90948.2|91000.5|90950.5|91003.8|90953.8|90997.9|90947.9|14
1641856980000|2022-01-10 23:23:00|91000.4|90950.4|90996.1|90946.1|91000.6|90950.6|90996.1|90946.1|23
1641856990000|2022-01-10 23:23:10|90996.3|90946.3|90996.7|90946.7|90998.3|90948.3|90995.6|90945.6|18
1641857000000|2022-01-10 23:23:20|90997.4|90947.4|90998.6|90948.6|90998.6|90948.6|90995.7|90945.7|16
1641857010000|2022-01-10 23:23:30|90998.5|90948.5|90997.1|90947.1|90998.5|90948.5|90996.4|90946.4|22
1641857020000|2022-01-10 23:23:40|90997.2|90947.2|90998.2|90948.2|90999.5|90949.5|90995|90945|25
1641857030000|2022-01-10 23:23:50|90997.5|90947.5|90996.6|90946.6|91003|90953|90991.1|90918.2|28
1641857040000|2022-01-10 23:24:00|90994.2|90944.2|90999.8|90949.8|91008.8|90951.1|90994.2|90921.8|31
1641857050000|2022-01-10 23:24:10|91000|90950|90999.5|90949.5|91001.2|90951.2|90999.2|90949.2|17
1641857060000|2022-01-10 23:24:20|90999.4|90949.4|90998.5|90948.5|91000.3|90950.3|90998.3|90948.3|12
1641857070000|2022-01-10 23:24:30|90998|90948|90998.6|90948.6|90999.8|90949.8|90998|90948|10
1641857080000|2022-01-10 23:24:40|90998.3|90948.3|90998.4|90948.4|90999.6|90949.6|90998.3|90948.3|13
1641857090000|2022-01-10 23:24:50|90998|90948|90999|90949|90999|90949|90994.1|90944.1|5
1641857100000|2022-01-10 23:25:00|90998.9|90948.9|90997.3|90947.3|90999.2|90949.2|90995.5|90945.5|20
1641857110000|2022-01-10 23:25:10|90998.6|90948.6|90998.5|90948.5|91000.9|90950.9|90998.5|90948.5|8
1641857120000|2022-01-10 23:25:20|90998.2|90948.2|91001.2|90951.2|91001.2|90951.2|90998|90948|11
1641857130000|2022-01-10 23:25:30|91002.1|90952.1|90999.4|90949.4|91002.4|90952.4|90999|90949|7
1641857140000|2022-01-10 23:25:40|91001.2|90951.2|91001.7|90931.3|91002.1|90952.1|90977.2|90927.2|22
1641857150000|2022-01-10 23:25:50|91007.3|90925.8|91011.3|90934.5|91011.3|90949.6|90989.5|90925.8|45
1641857160000|2022-01-10 23:26:00|91011.2|90934.4|91010.4|90940.2|91011.5|90950.7|91000.4|90934.4|28
1641857170000|2022-01-10 23:26:10|91010.5|90940.4|91011.9|90938.9|91012|90950.5|91000.5|90938.1|16
1641857180000|2022-01-10 23:26:20|91002.3|90952.3|91012.1|90936.4|91015.8|90952.3|91001.5|90934.6|16
1641857190000|2022-01-10 23:26:30|90998.3|90948.3|91000.4|90950.4|91010.1|90950.7|90998.3|90937.8|18
1641857200000|2022-01-10 23:26:40|91000.5|90950.5|91010.9|90937.6|91010.9|90950.5|91000.5|90935.4|14
1641857210000|2022-01-10 23:26:50|91011.1|90938.1|91009.3|90938|91012.3|90939.5|91009.3|90937.2|15
1641857220000|2022-01-10 23:27:00|91000.1|90950.1|91014.2|90940.4|91014.8|90950.1|91000.1|90937.5|20
1641857230000|2022-01-10 23:27:10|91013.8|90941.8|91016.4|90944.1|91016.4|90944.1|91013.8|90940|25
1641857240000|2022-01-10 23:27:20|91015.9|90945.2|91016|90941.2|91020.3|90945.8|91015.9|90936.7|21
1641857250000|2022-01-10 23:27:30|91016.6|90941.1|91018.7|90935|91018.9|90941.7|91016.6|90935|14
1641857260000|2022-01-10 23:27:40|91019.2|90934.9|91017.8|90935.5|91020|90937.6|91016.6|90934.1|7
1641857270000|2022-01-10 23:27:50|91016|90936.6|91016.3|90938.6|91017.2|90941|91016|90936.6|10
1641857280000|2022-01-10 23:28:00|91015.2|90942.6|91018.8|90935.3|91018.8|90942.6|91015.1|90935.3|19
1641857290000|2022-01-10 23:28:10|91018.4|90938.2|91018.8|90940.3|91022.8|90944.7|91017|90932.6|11
1641857300000|2022-01-10 23:28:20|91017.8|90942.3|91016.1|90937.3|91020|90943.3|91015.4|90936.1|12
1641857310000|2022-01-10 23:28:30|91016.9|90939.9|91018.4|90936.4|91019.2|90940.9|91015.9|90933.1|11
1641857320000|2022-01-10 23:28:40|91012.1|90933.5|91020.2|90935.9|91020.2|90939.5|91011.4|90933.5|7
1641857330000|2022-01-10 23:28:50|91021.4|90932.7|91015.6|90938.6|91022|90940|91015.6|90932.3|10
1641857340000|2022-01-10 23:29:00|91016.9|90939.7|91017.2|90938.1|91019.5|90941.7|91015.7|90936.2|10
1641857350000|2022-01-10 23:29:10|91018.5|90940|91014.9|90943|91021.3|90943|91014.9|90933.3|10
1641857360000|2022-01-10 23:29:20|91016.2|90943.8|91019.1|90933.4|91019.1|90943.8|91016|90933.4|9
1641857370000|2022-01-10 23:29:30|91017.8|90937.9|91017.1|90934.4|91020|90939.1|91013.6|90934.4|10
1641857380000|2022-01-10 23:29:40|91019.4|90932.8|91015.9|90942.5|91020.5|90942.5|91015.9|90931.7|7
1641857390000|2022-01-10 23:29:50|91017.5|90938.7|91018.7|90936.1|91018.9|90938.7|91016.2|90936.1|9
1641857400000|2022-01-10 23:30:00|91018.4|90941|91017.9|90944.7|91020|90944.7|91015.9|90936.4|18
1641857410000|2022-01-10 23:30:10|91020.7|90937.4|91018.3|90938.9|91020.8|90945.5|91015.7|90936.3|16
1641857420000|2022-01-10 23:30:20|91018.1|90939.8|91022.7|90946.3|91027.1|90946.3|91015.6|90935.6|19
1641857430000|2022-01-10 23:30:30|91025.3|90942.5|91039.9|90955.7|91042.4|90955.7|91023.8|90940|31
1641857440000|2022-01-10 23:30:40|91037.6|90963.8|91038.6|90961.2|91040.8|90978.5|91024.5|90958.1|24
1641857450000|2022-01-10 23:30:50|91040.9|90957.8|91035|90953.9|91041.4|90961.6|91035|90953.9|14
1641857460000|2022-01-10 23:31:00|91035.2|90953.3|91037.3|90957.4|91037.8|90957.6|91035.1|90951.9|14
1641857470000|2022-01-10 23:31:10|91037.1|90956.8|91038.8|90954.4|91039.5|90956.8|91037.1|90953.1|9
1641857480000|2022-01-10 23:31:20|91039|90952.8|91036.4|90956|91041.5|90959.4|91035.7|90952.8|10
1641857490000|2022-01-10 23:31:30|91033|90955.2|91039.5|90958.6|91058.7|90961.7|91033|90944.9|23
1641857500000|2022-01-10 23:31:40|91042.4|90940|91043.8|90955.8|91044.6|90957|91038.6|90940|16
1641857510000|2022-01-10 23:31:50|91044.2|90954.8|91050.2|90954.2|91052.2|90962.5|91040.3|90951.4|19
1641857520000|2022-01-10 23:32:00|91052.9|90949.5|91046.3|90958.3|91053.2|90959.2|91045.4|90949.5|12
1641857530000|2022-01-10 23:32:10|91048.3|90956.3|91048.2|90960.8|91048.6|90961.6|91046.7|90956.3|13
1641857540000|2022-01-10 23:32:20|91046.1|90963.5|91045.1|90965.8|91046.6|90965.8|91044.4|90962.7|12
1641857550000|2022-01-10 23:32:30|91038.9|90967.3|91036.4|90964.9|91039.4|90978.9|91028.4|90962.5|11
1641857560000|2022-01-10 23:32:40|91035.9|90964.8|91044.4|90965.2|91045.1|90965.9|91035.9|90957.7|8
1641857570000|2022-01-10 23:32:50|91043.8|90961.5|91045.1|90961.7|91045.7|90961.7|91043.8|90959.9|3
1641857580000|2022-01-10 23:33:00|91046.6|90960.8|91040.9|90964.9|91046.8|90966.6|91040.9|90960.8|11
1641857590000|2022-01-10 23:33:10|91042.2|90964|91048.1|90968|91052.1|90969.9|91042.2|90959|25
1641857600000|2022-01-10 23:33:20|91047.3|90967.8|91049.9|90965.9|91049.9|90971.7|91045.9|90965.9|7
1641857610000|2022-01-10 23:33:30|91050.8|90965.7|91051|90960.8|91051|90966.6|91050|90960.8|8
1641857620000|2022-01-10 23:33:40|91051.2|90961.7|91062.1|90968.1|91062.1|90973|91048.2|90961.7|15
1641857630000|2022-01-10 23:33:50|91054.8|90981.1|91054.4|90980.2|91057.8|90993|91043|90977.3|28
1641857640000|2022-01-10 23:34:00|91054.2|90980.9|91053.3|90975.5|91057.7|90981.6|91053.3|90975.3|22
1641857650000|2022-01-10 23:34:10|91052.3|90978.5|91053.9|90977.1|91055.7|90978.5|91052.3|90974.7|10
1641857660000|2022-01-10 23:34:20|91055.5|90973.7|91053.9|90972.8|91057|90973.7|91053.9|90971.1|6
1641857670000|2022-01-10 23:34:30|91055.5|90971.8|91055.8|90975.7|91057.3|90981.4|91051.7|90968.5|19
1641857680000|2022-01-10 23:34:40|91058.3|90972.2|91054.9|90972.2|91060.1|90972.2|91054.7|90966.4|6
1641857690000|2022-01-10 23:34:50|91056.4|90971.1|91056.7|90970.5|91057.4|90971.1|91056.4|90970.3|4
1641857700000|2022-01-10 23:35:00|91056.1|90971.1|91053.6|90977.6|91056.1|90988.6|91038.6|90971.1|15
1641857710000|2022-01-10 23:35:10|91054|90975.7|91052.7|90973.8|91057.8|90975.7|91052.7|90973.1|6
1641857720000|2022-01-10 23:35:20|91055.8|90972.6|91055|90973.9|91056.5|90978.2|91053.3|90972.6|9
1641857730000|2022-01-10 23:35:30|91056.2|90972|91055|90972.6|91056.2|90978.3|91052.8|90971.8|11
1641857740000|2022-01-10 23:35:40|91056.4|90971.2|91056.9|90970.6|91057.2|90975.7|91054.7|90970.6|14
1641857750000|2022-01-10 23:35:50|91056.3|90971.3|91053.8|90974.7|91057.3|90976.3|91053.8|90971.3|8
1641857760000|2022-01-10 23:36:00|91061.1|90966.2|91058.3|90971.5|91061.2|90972.6|91057.7|90965.8|17
1641857770000|2022-01-10 23:36:10|91059.3|90969.6|91056.6|90976.1|91059.9|90978.6|91054.8|90968.9|6
1641857780000|2022-01-10 23:36:20|91058.6|90972.4|91053.8|90976.5|91058.6|90978.6|91053.1|90972.4|11
1641857790000|2022-01-10 23:36:30|91055.7|90974.3|91053.7|90976.8|91058.5|90976.8|91053.7|90967.9|8
1641857800000|2022-01-10 23:36:40|91054.6|90973.7|91059.1|90969.6|91059.1|90975.6|91053.2|90969.5|13
1641857810000|2022-01-10 23:36:50|91057.6|90971.5|91054.3|90971.4|91057.6|90971.5|91054|90967.8|22
1641857820000|2022-01-10 23:37:00|91054.5|90971.7|91058.2|90970.5|91058.2|90971.7|91054.3|90965.3|22
1641857830000|2022-01-10 23:37:10|91051.7|90971.7|91055.6|90973.7|91056.5|90975.7|91051.7|90970.6|13
1641857840000|2022-01-10 23:37:20|91054.9|90974.1|91053.5|90970.2|91055.7|90975.4|91053.5|90969.3|26
1641857850000|2022-01-10 23:37:30|91053|90970.6|91054.8|90971.7|91054.8|90974.9|91049.1|90969.2|23
1641857860000|2022-01-10 23:37:40|91054.4|90970.8|91053.5|90974|91056.8|90975.1|91053.1|90967.1|12
1641857870000|2022-01-10 23:37:50|91053.2|90975|91054.4|90975.6|91055|90975.6|91052.3|90970.7|13
1641857880000|2022-01-10 23:38:00|91054.8|90974.9|91060|90976.9|91064.5|90993.4|91043.4|90965.7|21
1641857890000|2022-01-10 23:38:10|91061.9|90973.1|91060.9|90967.6|91061.9|90976.3|91057.4|90967.6|18
1641857900000|2022-01-10 23:38:20|91052.9|90972|91057|90969.5|91057.4|90972|91052.9|90967.9|7
1641857910000|2022-01-10 23:38:30|91057.2|90969.1|91058.8|90963.2|91060|90969.4|91056.9|90963.2|4
1641857920000|2022-01-10 23:38:40|91058.7|90963.4|91046.1|90965.4|91058.9|90966.6|91046.1|90963.4|5
1641857930000|2022-01-10 23:38:50|91046.8|90965.1|91036.6|90986.6|91046.8|90986.6|91036.6|90963|6
1641857940000|2022-01-10 23:39:00|91045.7|90975|91046.1|90965.1|91046.1|90975|91045.7|90965.1|5
1641857950000|2022-01-10 23:39:10|91037.2|90965.2|91049.7|90972.3|91052.5|90989.3|91036.6|90965.2|9
1641857960000|2022-01-10 23:39:20|91049.9|90975.2|91054.6|90971.7|91055.4|90975.2|91047.7|90970.5|9
1641857970000|2022-01-10 23:39:30|91055.9|90970.2|91056.2|90973.1|91056.2|90977.9|91051.7|90970.2|13
1641857980000|2022-01-10 23:39:40|91055.6|90973.5|91055.9|90972.7|91057|90976.6|91052.8|90971.8|10
1641857990000|2022-01-10 23:39:50|91055.5|90973.6|91054.4|90975.1|91057.3|90977.3|91053.1|90972.1|18
1641858000000|2022-01-10 23:40:00|91054.7|90973.4|91051.5|90972|91059.4|90977.6|91049.4|90965.9|16
1641858010000|2022-01-10 23:40:10|91051.1|90972.3|91050.6|90969.3|91054.9|90973.2|91047.6|90964|16
1641858020000|2022-01-10 23:40:20|91051|90970.8|91049|90970.2|91053.5|90971.8|91049|90967.7|14
1641858030000|2022-01-10 23:40:30|91049.1|90969.6|91050.9|90970.3|91054.2|90970.3|91049.1|90965.8|12
1641858040000|2022-01-10 23:40:40|91051.7|90970|91048.4|90966|91053.9|90971.7|91048.4|90966|12
1641858050000|2022-01-10 23:40:50|91059.6|90968.1|91051|90970.3|91060.2|90974.2|91047|90965.1|14
1641858060000|2022-01-10 23:41:00|91053|90967.8|91054.7|90962.6|91055.4|90968.9|91053|90962.4|7
1641858070000|2022-01-10 23:41:10|91054|90964.2|91052.9|90960.1|91054.3|90965.3|91048.9|90960.1|15
1641858080000|2022-01-10 23:41:20|91052.7|90960.8|91048.6|90964.4|91052.7|90966.5|91047.3|90960.8|11
1641858090000|2022-01-10 23:41:30|91049.6|90963.5|91048|90965.7|91049.6|90967.3|91047.1|90963.5|16
1641858100000|2022-01-10 23:41:40|91048.1|90966|91049.5|90963|91050.5|90966|91048.1|90960.7|10
1641858110000|2022-01-10 23:41:50|91046.9|90966.9|91053|90961.2|91055.6|90970.5|91046.7|90957.9|13
1641858120000|2022-01-10 23:42:00|91045.8|90967.6|91045.8|90962.8|91050.6|90970.1|91044.1|90957.9|19
1641858130000|2022-01-10 23:42:10|91047.2|90961.7|91045.7|90957|91049.2|90961.7|91043.8|90955.5|24
1641858140000|2022-01-10 23:42:20|91045.4|90957.6|91046|90957.8|91047.5|90960.3|91043.5|90954|36
1641858150000|2022-01-10 23:42:30|91045.8|90957.6|91042.7|90959.7|91047.7|90965|91039.2|90955.6|12
1641858160000|2022-01-10 23:42:40|91044.6|90959.4|91044.5|90959.1|91047.8|90959.4|91044.4|90955|7
1641858170000|2022-01-10 23:42:50|91044.9|90959.2|91044.9|90957|91047.5|90962.1|91043|90956.9|17
1641858180000|2022-01-10 23:43:00|91043.1|90958.9|91045.4|90957.8|91045.7|90961.2|91042.7|90956.5|14
1641858190000|2022-01-10 23:43:10|91046.1|90957.1|91044.3|90961|91046.4|90962.4|91037.3|90957.1|15
1641858200000|2022-01-10 23:43:20|91046.3|90959.2|91045|90958.5|91048.4|90961.8|91045|90956.4|13
1641858210000|2022-01-10 23:43:30|91049.1|90956.7|91042.7|90961.2|91049.4|90961.2|91042.7|90954.7|5
1641858220000|2022-01-10 23:43:40|91043|90961.5|91044.9|90958.4|91045.9|90961.9|91042.2|90958.4|8
1641858230000|2022-01-10 23:43:50|91046.6|90958.1|91049.6|90951|91049.6|90966.2|91041.9|90951|10
1641858240000|2022-01-10 23:44:00|91050|90952.9|91047.3|90951.7|91050|90953.8|91045.7|90951.7|6
1641858250000|2022-01-10 23:44:10|91042.3|90959.4|91044.5|90959.7|91047.3|90961.6|91042.3|90958.8|12
1641858260000|2022-01-10 23:44:20|91048.1|90959.1|91041|90961.5|91049.7|90961.5|91041|90954.6|8
1641858270000|2022-01-10 23:44:30|91043.8|90958.5|91043.8|90958.4|91044.8|90964.2|91038.8|90957.4|7
1641858280000|2022-01-10 23:44:40|91044.2|90958.1|91056.2|90965.7|91059.5|90981.3|91044.2|90954.9|24
1641858290000|2022-01-10 23:44:50|91056.3|90967|91056.4|90962.9|91056.4|90973.2|91052|90962.9|11
1641858300000|2022-01-10 23:45:00|91051.5|90969.9|91052.5|90960.8|91057.7|90970|91051.5|90959.1|28
1641858310000|2022-01-10 23:45:10|91054.4|90958.6|91052.8|90960.2|91054.6|90966.5|91048|90958.6|11
1641858320000|2022-01-10 23:45:20|91053|90960.1|91057.2|90961.4|91057.9|90968|91049.3|90959.7|16
1641858330000|2022-01-10 23:45:30|91057.5|90960.6|91055.9|90960.3|91058.5|90964.3|91054.8|90958.6|15
1641858340000|2022-01-10 23:45:40|91056.1|90961|91053|90965|91056.3|90967.2|91053|90960.4|21
1641858350000|2022-01-10 23:45:50|91052.2|90965.5|91046|90964.7|91052.4|90965.9|91046|90960.2|18
1641858360000|2022-01-10 23:46:00|91046.1|90964.8|91048|90961.6|91048.5|90965.4|91044|90961.6|15
1641858370000|2022-01-10 23:46:10|91044.8|90965.1|91048.2|90962.1|91050.3|90967.5|91044|90962.1|15
1641858380000|2022-01-10 23:46:20|91045.8|90965.1|91047.3|90961|91049.8|90966.8|91043.7|90961|11
1641858390000|2022-01-10 23:46:30|91043.4|90967.5|91049.4|90957.6|91049.4|90969.3|91040.3|90957.6|10
1641858400000|2022-01-10 23:46:40|91047.8|90959.3|91044.1|90965.5|91052.5|90965.6|91044.1|90958.8|23
1641858410000|2022-01-10 23:46:50|91044.5|90965.8|91047.2|90962.1|91047.2|90967.7|91043|90962.1|14
1641858420000|2022-01-10 23:47:00|91046.5|90962.9|91043.6|90964.3|91047.3|90966.7|91043.6|90962.1|14
1641858430000|2022-01-10 23:47:10|91047.7|90960.6|91043.9|90963.3|91049.5|90971.3|91041.3|90960.6|17
1641858440000|2022-01-10 23:47:20|91040.5|90967.2|91046.9|90957.6|91046.9|90969|91038.9|90957.6|17
1641858450000|2022-01-10 23:47:30|91043.9|90958.1|91045.8|90959.3|91047.9|90965|91042.8|90958.1|15
1641858460000|2022-01-10 23:47:40|91045.7|90960.2|91043|90964.2|91047|90966.8|91043|90960.2|13
1641858470000|2022-01-10 23:47:50|91043.3|90962.8|91048.8|90959.9|91048.8|90964|91043.2|90959.9|7
1641858480000|2022-01-10 23:48:00|91057.7|90953.7|91041.6|90966.1|91057.7|90970.1|91039.8|90953.7|10
1641858490000|2022-01-10 23:48:10|91041.4|90965.6|91043|90967.8|91049.9|90979.4|91029.4|90961.9|10
1641858500000|2022-01-10 23:48:20|91041.6|90970|91049.3|90959.4|91050.2|90970|91041.6|90957.6|14
1641858510000|2022-01-10 23:48:30|91046.3|90961.1|91042.2|90965.2|91048.4|90966.9|91042.2|90961.1|23
1641858520000|2022-01-10 23:48:40|91044.9|90964.2|91045.9|90967.4|91047.9|90968.4|91044.5|90964.2|13
1641858530000|2022-01-10 23:48:50|91045.6|90967.5|91039.7|90967.6|91051.5|90969.7|91039.7|90964.3|15
1641858540000|2022-01-10 23:49:00|91040.5|90968.3|91047.8|90966.5|91047.8|90979.9|91029.9|90961.6|8
1641858550000|2022-01-10 23:49:10|91051.7|90962.2|91043.9|90959.8|91051.7|90971.6|91043.9|90959.8|14
1641858560000|2022-01-10 23:49:20|91042.6|90964.8|91049.1|90967.3|91049.1|90970.8|91042.6|90962.3|15
1641858570000|2022-01-10 23:49:30|91049.5|90966.6|91048.5|90967.8|91052.4|90969.4|91048.5|90961.9|7
1641858580000|2022-01-10 23:49:40|91048.9|90967.6|91039.8|90965|91050.2|90969.5|91039.8|90964.1|13
1641858590000|2022-01-10 23:49:50|91043.2|90963.4|91047.5|90972.9|91049.2|90972.9|91043.2|90961.5|11
1641858600000|2022-01-10 23:50:00|91049.7|90966.7|91041.5|90969.1|91051.7|90980.3|91030.1|90962.1|18
1641858610000|2022-01-10 23:50:10|91044.4|90964.8|91044|90963.4|91049.6|90971.4|91042.7|90958|16
1641858620000|2022-01-10 23:50:20|91043.1|90967|91043.3|90966|91046.6|90967|91042.4|90961.5|9
1641858630000|2022-01-10 23:50:30|91043.8|90964|91046.4|90966.1|91047.4|90967.8|91043.8|90960.8|12
1641858640000|2022-01-10 23:50:40|91049.2|90962.6|91047.7|90960.1|91052.3|90965|91041.5|90959.5|10
1641858650000|2022-01-10 23:50:50|91041.8|90964.1|91051.1|90959.8|91051.1|90967.2|91041.3|90959.8|9
1641858660000|2022-01-10 23:51:00|91048.1|90963.4|91046.4|90962.6|91051.7|90968.7|91044.4|90959.5|10
1641858670000|2022-01-10 23:51:10|91047.8|90960|91042.2|90967.6|91048.5|90967.6|91041.2|90960|16
1641858680000|2022-01-10 23:51:20|91041.2|90968.2|91045.9|90963.8|91047.5|90968.2|91041.2|90959.7|9
1641858690000|2022-01-10 23:51:30|91045.6|90963.3|91044.4|90962.4|91048.5|90963.8|91043.9|90959.9|11
1641858700000|2022-01-10 23:51:40|91050.6|90960.3|91045.4|90966|91052.1|90969.2|91043|90958.3|13
1641858710000|2022-01-10 23:51:50|91046.3|90965|91046.8|90964.4|91050.2|90967.6|91044.1|90960.1|8
1641858720000|2022-01-10 23:52:00|91046.2|90965.1|91044.1|90960.8|91048.1|90966.3|91039.7|90958.1|15
1641858730000|2022-01-10 23:52:10|91046.1|90960.4|91046.2|90965.1|91051|90970.4|91042.7|90959.6|12
1641858740000|2022-01-10 23:52:20|91047|90964.2|91050.1|90960.1|91052.1|90964.2|91047|90958.1|8
1641858750000|2022-01-10 23:52:30|91049.6|90960.7|91046.3|90955.2|91051.3|90960.7|91043.4|90954.9|6
1641858760000|2022-01-10 23:52:40|91040.5|90967.3|91049.2|90961.4|91051.1|90967.3|91040.5|90958.9|10
1641858770000|2022-01-10 23:52:50|91050.6|90959.5|91044.3|90959.3|91051.2|90966.3|91040.4|90955|10
1641858780000|2022-01-10 23:53:00|91045.9|90957.7|91047.6|90960.4|91047.8|90963.3|91044.4|90956.4|10
1641858790000|2022-01-10 23:53:10|91050|90956.6|91039.8|90959.4|91051|90959.4|91039.8|90956.2|7
1641858800000|2022-01-10 23:53:20|91043.6|90959|91046.5|90953.5|91046.5|90959.8|91043.5|90953.5|8
1641858810000|2022-01-10 23:53:30|91048.7|90952.3|91052.4|90949.7|91052.4|90952.9|91048.7|90949.7|7
1641858820000|2022-01-10 23:53:40|91050.2|90950|91039.7|90955.4|91050.2|90968.3|91039.7|90950|10
1641858830000|2022-01-10 23:53:50|91037.6|90955.7|91049.2|90957.6|91050.1|90966.3|91037.6|90955.6|14
1641858840000|2022-01-10 23:54:00|91048.7|90958.2|91036.6|90965.2|91049.4|90966.4|91036.6|90958.1|10
1641858850000|2022-01-10 23:54:10|91039.6|90961.2|91045.4|90954.6|91045.9|90962.9|91038.4|90954.6|19
1641858860000|2022-01-10 23:54:20|91045.5|90954.7|91046.1|90957.6|91046.3|90961|91043.5|90954.2|9
1641858870000|2022-01-10 23:54:30|91047.1|90956.4|91037.9|90959.4|91050.2|90959.6|91037.9|90952.4|8
1641858880000|2022-01-10 23:54:40|91038.1|90960.2|91044.3|90958.2|91045.5|90966.5|91038.1|90955.9|10
1641858890000|2022-01-10 23:54:50|91045.2|90957.2|91035.9|90958.5|91047.5|90962.9|91033.8|90954.7|11
1641858900000|2022-01-10 23:55:00|91035|90963.6|91044.2|90963.2|91045.3|90965.3|91035|90961.5|20
1641858910000|2022-01-10 23:55:10|91044.8|90963.1|91046.1|90955|91047.5|90963.1|91041.8|90955|7
1641858920000|2022-01-10 23:55:20|91044.6|90955.6|91048.8|90962.9|91048.8|90977.8|91027.8|90955.6|10
1641858930000|2022-01-10 23:55:30|91042.9|90969.5|91045.6|90965.1|91049.9|90969.5|91042.9|90960.2|7
1641858940000|2022-01-10 23:55:40|91047|90963.1|91048.2|90954.9|91049.9|90963.1|91038|90954.9|9
1641858950000|2022-01-10 23:55:50|91041.1|90966.5|91045.5|90965.1|91047.4|90966.5|91040.9|90958.2|11
1641858960000|2022-01-10 23:56:00|91037.1|90962.4|91044.9|90961.2|91044.9|90965.5|91037.1|90961.2|8
1641858970000|2022-01-10 23:56:10|91046.2|90960.2|91042.9|90965.5|91046.6|90967.8|91041|90960.1|8
1641858980000|2022-01-10 23:56:20|91045.4|90966.2|91050.6|90960.1|91051.6|90966.2|91045.4|90958.9|7
1641858990000|2022-01-10 23:56:30|91038.6|90958.6|91048.4|90951.1|91048.9|90958.6|91038.6|90951.1|9
1641859000000|2022-01-10 23:56:40|91049.5|90951.2|91055.3|90951.3|91055.3|90952.9|91047.9|90951.2|6
1641859010000|2022-01-10 23:56:50|91055.4|90951.4|91045.7|90964.9|91055.8|90964.9|91045.7|90951.4|6
1641859020000|2022-01-10 23:57:00|91037.5|90966.4|91043.1|90962.5|91044.1|90966.4|91037.5|90961.3|7
1641859030000|2022-01-10 23:57:10|91057.2|90953.2|91056.8|90953.5|91057.2|90955.6|91054.1|90953.2|6
1641859040000|2022-01-10 23:57:20|91038.2|90959.2|91045.9|90957|91045.9|90959.2|91038.2|90957|5
1641859050000|2022-01-10 23:57:30|91056.5|90953.2|91043.7|90965|91056.5|90967|91038.8|90953.2|20
1641859060000|2022-01-10 23:57:40|91047|90961.9|91044.1|90965.7|91048.8|90969|91035.9|90959.8|12
1641859070000|2022-01-10 23:57:50|91042.4|90965.2|91042.3|90964.6|91048|90968|91042.3|90963.8|19
1641859080000|2022-01-10 23:58:00|91041.3|90965.4|91034.4|90961.6|91045.1|90975|91020.8|90958.1|28
1641859090000|2022-01-10 23:58:10|91035.9|90961.9|91035.7|90964.1|91044.8|90973.9|91023.6|90959.2|18
1641859100000|2022-01-10 23:58:20|91039.7|90960.9|91043|90960.2|91043|90961|91039.7|90959.3|9
1641859110000|2022-01-10 23:58:30|91044|90961.2|91039.7|90966.3|91044|90968.3|91036.2|90961.2|19
1641859120000|2022-01-10 23:58:40|91040|90966.4|91051.4|90971.2|91051.4|90972.8|91040|90961.5|19
1641859130000|2022-01-10 23:58:50|91052.5|90969.9|91056|90972.2|91056|90980.5|91048.8|90969.6|14
1641859140000|2022-01-10 23:59:00|91052.5|90973.7|91053.9|90970.7|91058.6|90976.2|91046.4|90968.8|19
1641859150000|2022-01-10 23:59:10|91056.1|90970.2|91051.8|90980.6|91057.2|90980.6|91045.7|90969.4|9
1641859160000|2022-01-10 23:59:20|91055.5|90979|91056|90975.8|91057.4|90979|91051.2|90974|21
1641859170000|2022-01-10 23:59:30|91055.9|90976|91046.8|90974.6|91055.9|90978.9|91046.8|90973.6|21
1641859180000|2022-01-10 23:59:40|91049.7|90974.3|91052|90968.2|91059.9|90974.9|91049.7|90967.1|23
1641859190000|2022-01-10 23:59:50|91059.7|90978.5|91048.3|90971.5|91059.7|90979.3|91048.3|90967.5|16
1641859200000|2022-01-11 00:00:00|91055.8|90964.1|91052.5|90975.1|91058.3|90975.1|91049.7|90964.1|40
1641859210000|2022-01-11 00:00:10|91055|90975.4|91056.2|90972.9|91056.4|90975.4|91050.4|90970.6|20
1641859220000|2022-01-11 00:00:20|91054.8|90972.1|91033.2|90983.2|91056.2|90983.5|91033|90970.5|25
1641859230000|2022-01-11 00:00:30|91033.9|90983.9|91040.9|90969.4|91044.9|90983.9|91029.6|90967|17
1641859240000|2022-01-11 00:00:40|91043|90968.1|91049.6|90959.9|91049.6|90986|91029.7|90959.9|18
1641859250000|2022-01-11 00:00:50|91043.3|90969.5|91041.3|90970.5|91045.2|90980.2|91030.1|90966.2|17
1641859260000|2022-01-11 00:01:00|91030.9|90980.9|91035.3|90985.3|91047.5|90985.7|91030.9|90967.4|25
1641859270000|2022-01-11 00:01:10|91035.1|90985.1|91036|90986|91052.4|90986.8|91035.1|90973.4|32
1641859280000|2022-01-11 00:01:20|91037.9|90987.9|91035.7|90985.7|91057|90987.9|91034.5|90969.4|29
1641859290000|2022-01-11 00:01:30|91035|90985|91032.9|90982.9|91048|90985|91032.4|90969.4|14
1641859300000|2022-01-11 00:01:40|91032.7|90982.7|91045.2|90971.2|91047.8|90983|91032.7|90966.1|19
1641859310000|2022-01-11 00:01:50|91046|90971.1|91043.4|90970.4|91047.8|90972|91042.8|90967.6|20
1641859320000|2022-01-11 00:02:00|91044.6|90970|91047.7|90971|91047.7|90971.2|91042.6|90968.1|16
1641859330000|2022-01-11 00:02:10|91047.6|90971.8|91029.3|90979.3|91047.6|90983.3|91029.3|90969.7|14
1641859340000|2022-01-11 00:02:20|91028.7|90978.7|91047|90976|91047|90981.5|91028.6|90968.2|20
1641859350000|2022-01-11 00:02:30|91052.1|90972.5|91030|90980|91053.5|90982.3|91028.1|90965.9|21
1641859360000|2022-01-11 00:02:40|91041.1|90968.4|91043.7|90973.5|91044.4|90979.5|91028.8|90968.4|15
1641859370000|2022-01-11 00:02:50|91032.6|90982.6|91029.9|90979.9|91050|90982.6|91029.9|90963.2|29
1641859380000|2022-01-11 00:03:00|91030.1|90980.1|91051.4|90974.5|91051.7|90985.6|91030.1|90972.1|26
1641859390000|2022-01-11 00:03:10|91049.9|90975.2|91036.3|90986.3|91055.3|90988.5|91035|90970.8|40
1641859400000|2022-01-11 00:03:20|91047.3|90976.8|91036.9|90986.9|91049.1|90987.9|91036.1|90974.8|18
1641859410000|2022-01-11 00:03:30|91036.8|90986.8|91039.3|90989.3|91049.9|90991.7|91036.8|90976.7|22
1641859420000|2022-01-11 00:03:40|91039.7|90989.7|91039|90989|91051.4|90991.9|91038.4|90978.7|30
1641859430000|2022-01-11 00:03:50|91041.1|90991.1|91036.9|90986.9|91048.5|90991.1|91036.2|90975.9|17
1641859440000|2022-01-11 00:04:00|91039.7|90989.7|91034|90984|91050.2|90989.7|91030.7|90973.7|33
1641859450000|2022-01-11 00:04:10|91034.7|90984.7|91027.8|90977.8|91046.5|90985.2|91027|90965.1|22
1641859460000|2022-01-11 00:04:20|91027.3|90977.3|91020.7|90970.7|91038.9|90978.7|91019.8|90967.3|40
1641859470000|2022-01-11 00:04:30|91020.1|90970.1|91018.4|90968.4|91021.3|90971.3|91014.4|90964.4|47
1641859480000|2022-01-11 00:04:40|91018.7|90968.7|91013.6|90963.6|91031.5|90971.9|91013.3|90949.8|39
1641859490000|2022-01-11 00:04:50|91016.1|90966.1|91015.8|90945|91028.5|90966.1|91004.6|90942.9|38
1641859500000|2022-01-11 00:05:00|91015.6|90944.7|91018.5|90945.6|91027.3|90959|91005|90940|44
1641859510000|2022-01-11 00:05:10|91019.5|90945.4|91018|90941.1|91019.5|90953.2|91003.2|90941.1|15
1641859520000|2022-01-11 00:05:20|91017.2|90941.7|91018.8|90945.4|91021|90947.2|91014.6|90940.6|12
1641859530000|2022-01-11 00:05:30|91017.2|90946.9|91023.5|90952.4|91028.5|90968.3|91010.4|90941.1|25
1641859540000|2022-01-11 00:05:40|91024.9|90953.5|91028.9|90952.4|91030.5|90966.4|91013|90950.3|20
1641859550000|2022-01-11 00:05:50|91028.5|90951.8|91026.7|90952.2|91030.7|90952.2|91026.5|90950.9|23
1641859560000|2022-01-11 00:06:00|91028.2|90951.7|91030.5|90952.1|91030.6|90966.9|91010.8|90947.6|28
1641859570000|2022-01-11 00:06:10|91029.6|90952.6|91026.1|90953.3|91029.9|90954.4|91024.6|90952|24
1641859580000|2022-01-11 00:06:20|91028.9|90953.2|91019.7|90946.4|91028.9|90953.2|91019.7|90944.2|26
1641859590000|2022-01-11 00:06:30|91023.5|90947.2|91018.7|90947.8|91023.6|90959.3|91007.1|90946.8|28
1641859600000|2022-01-11 00:06:40|91018.6|90957.8|91019.9|90946.2|91020.7|90957.8|91007.4|90946.2|17
1641859610000|2022-01-11 00:06:50|91018.2|90947.6|91008.8|90958.8|91026.6|90962.5|91008.5|90947.6|23
1641859620000|2022-01-11 00:07:00|91008.6|90958.6|91021.5|90949.8|91021.5|90963.1|91008.1|90948.2|19
1641859630000|2022-01-11 00:07:10|91020.7|90950.5|91018.7|90948.7|91020.7|90960.7|91008.7|90948.7|19
1641859640000|2022-01-11 00:07:20|91008.9|90958.9|91008.4|90958.4|91021.5|90960.8|91008.4|90946.8|20
1641859650000|2022-01-11 00:07:30|91008.7|90958.7|91007.1|90957.1|91021.2|90959.6|91007|90943.7|24
1641859660000|2022-01-11 00:07:40|91006.9|90956.9|91022.6|90949.9|91022.6|90957.2|91006.8|90946.4|21
1641859670000|2022-01-11 00:07:50|91022.4|90950.4|91029.2|90949|91029.4|90962|91011.6|90948.5|18
1641859680000|2022-01-11 00:08:00|91027.9|90950.3|91027.1|90953.3|91030.4|90953.3|91026.7|90949.1|17
1641859690000|2022-01-11 00:08:10|91015.1|90965.1|91029.6|90952.6|91031.7|90965.9|91015.1|90949.7|14
1641859700000|2022-01-11 00:08:20|91027.7|90955|91030|90954.7|91034.9|90967.7|91017.2|90951.7|29
1641859710000|2022-01-11 00:08:30|91031.1|90952.3|91025.9|90955.5|91031.4|90955.5|91025.9|90952.1|11
1641859720000|2022-01-11 00:08:40|91029|90958.2|91018.3|90968.3|91031.9|90969.1|91016.4|90956.5|26
1641859730000|2022-01-11 00:08:50|91029.3|90958.3|91028.3|90953.8|91030.8|90958.7|91026.6|90952.6|20
1641859740000|2022-01-11 00:09:00|91029.6|90955|91012.9|90962.9|91032.1|90967.4|91012.7|90951.5|28
1641859750000|2022-01-11 00:09:10|91012.4|90962.4|91012.6|90962.6|91024.9|90962.7|91012.4|90952.3|15
1641859760000|2022-01-11 00:09:20|91022.8|90952.4|91023.5|90951.8|91026.3|90962.3|91012.3|90951.1|15
1641859770000|2022-01-11 00:09:30|91027.8|90945.4|91019.8|90948.7|91027.8|90948.9|91019.2|90945.4|14
1641859780000|2022-01-11 00:09:40|91023.1|90946.7|91010.9|90960.9|91027.6|90962.8|91010.8|90946.7|12
1641859790000|2022-01-11 00:09:50|91024.2|90949.1|91021.6|90951.3|91026.1|90961.4|91010.2|90948.4|8
1641859800000|2022-01-11 00:10:00|91024|90950.9|91010.1|90960.1|91026|90961.1|91008.5|90948.4|15
1641859810000|2022-01-11 00:10:10|91023.4|90947.8|91022.7|90949.4|91023.5|90959.2|91008.5|90947.6|14
1641859820000|2022-01-11 00:10:20|91021.2|90949.3|91007.8|90957.8|91027.2|90958|91007.8|90944.4|9
1641859830000|2022-01-11 00:10:30|91007.9|90957.9|91026.7|90949.3|91026.7|90958.2|91007.9|90946.6|9
1641859840000|2022-01-11 00:10:40|91031.1|90942.6|91009.2|90959.2|91031.1|90960|91009|90942.6|12
1641859850000|2022-01-11 00:10:50|91009.8|90959.8|91008|90958|91023|90959.8|91008|90943.6|10
1641859860000|2022-01-11 00:11:00|91021|90947.5|91021.6|90946.5|91021.6|90959.6|91009.1|90946.5|13
1641859870000|2022-01-11 00:11:10|91023.7|90943.9|91021.4|90949.1|91024.2|90949.1|91020.1|90943.6|4
1641859880000|2022-01-11 00:11:20|91023.5|90948.5|91019.5|90948.4|91023.5|90958.9|91008.2|90946.4|8
1641859890000|2022-01-11 00:11:30|91007.8|90957.8|91003.7|90953.7|91023.5|90957.8|91003.3|90943.5|13
1641859900000|2022-01-11 00:11:40|91005.1|90955.1|91007.4|90957.4|91017.8|90957.4|91004.4|90945.9|9
1641859910000|2022-01-11 00:11:50|91007.7|90957.7|91008|90958|91018.8|90958.1|91007.7|90946.8|9
1641859920000|2022-01-11 00:12:00|91007.5|90957.5|91006.3|90956.3|91020.1|90959.1|91006.3|90946.5|14
1641859930000|2022-01-11 00:12:10|91005.7|90955.7|91015|90944|91015.8|90955.7|91003.6|90944|22
1641859940000|2022-01-11 00:12:20|91015.4|90944.2|91002.8|90952.8|91015.4|90954.7|91002.4|90944|10
1641859950000|2022-01-11 00:12:30|91003.6|90953.6|91018.3|90945.3|91019.2|90956.6|91002.4|90941.2|17
1641859960000|2022-01-11 00:12:40|91016.9|90944.9|91004.7|90954.7|91021.9|90954.8|91004|90938|10
1641859970000|2022-01-11 00:12:50|91004.8|90954.8|91016.2|90944.7|91016.3|90955.4|91004.3|90944|10
1641859980000|2022-01-11 00:13:00|91004.8|90954.8|91016.8|90946|91018.6|90955.2|91004.7|90945.6|12
1641859990000|2022-01-11 00:13:10|91016.4|90945.8|91002.8|90952.8|91016.4|90956.7|91002.8|90945.8|27
1641860000000|2022-01-11 00:13:20|91004|90954|91017.5|90943.3|91017.6|90954|91002.2|90942|16
1641860010000|2022-01-11 00:13:30|91004.2|90954.2|91002.7|90952.7|91014.2|90954.2|91001.9|90943.8|36
1641860020000|2022-01-11 00:13:40|91002.5|90952.5|90999.8|90949.8|91012.1|90952.7|90998.1|90940.5|36
1641860030000|2022-01-11 00:13:50|91000|90950|91000.8|90950.8|91003|90953|90998.7|90948.7|34
1641860040000|2022-01-11 00:14:00|91000|90950|91000.6|90950.6|91003|90953|90999|90949|39
1641860050000|2022-01-11 00:14:10|91000.8|90950.8|91012.6|90942.3|91012.8|90952.6|91000.4|90942.3|22
1641860060000|2022-01-11 00:14:20|91002.2|90952.2|91001.3|90951.3|91005|90955|91001.3|90951.3|36
1641860070000|2022-01-11 00:14:30|91001.4|90951.4|91002.4|90952.4|91023.8|90958.3|91001.4|90941.7|58
1641860080000|2022-01-11 00:14:40|91014.8|90944.7|91001.7|90951.7|91021.3|90959.2|91001.5|90942.1|46
1641860090000|2022-01-11 00:14:50|91001.3|90951.3|91002.7|90952.7|91012.1|90953.9|91000.9|90941.1|34
1641860100000|2022-01-11 00:15:00|91003.2|90953.2|91004.3|90954.3|91019.3|90955.4|91002.8|90945.1|34
1641860110000|2022-01-11 00:15:10|91014.4|90944.4|91002.7|90952.7|91014.4|90954.5|91002.7|90944.4|19
1641860120000|2022-01-11 00:15:20|91002.4|90952.4|91005.3|90955.3|91006.1|90956.1|91002.4|90952.4|19
1641860130000|2022-01-11 00:15:30|91005.2|90955.2|91004.1|90954.1|91005.2|90955.2|91003|90953|22
1641860140000|2022-01-11 00:15:40|91004.2|90954.2|91003.2|90953.2|91004.2|90954.2|91003.1|90953.1|15
1641860150000|2022-01-11 00:15:50|91003.5|90953.5|91004.5|90954.5|91006.5|90956.5|91003.2|90953.2|12
1641860160000|2022-01-11 00:16:00|91015.2|90944.1|91006.1|90956.1|91015.2|90956.3|91003.8|90944.1|19
1641860170000|2022-01-11 00:16:10|91006.3|90956.3|91007.2|90957.2|91007.6|90957.6|91004.8|90954.8|14
1641860180000|2022-01-11 00:16:20|91006.6|90956.6|91008.5|90958.5|91009.4|90959.4|91006.6|90956.6|17
1641860190000|2022-01-11 00:16:30|91008.8|90958.8|91027.1|90950|91031.1|90962.5|91008.4|90947.4|22
1641860200000|2022-01-11 00:16:40|91026.3|90952.5|91009.2|90959.2|91026.4|90961.1|91007.6|90945.9|33
1641860210000|2022-01-11 00:16:50|91009.1|90959.1|91010|90960|91020.1|90960.2|91009.1|90949.9|25
1641860220000|2022-01-11 00:17:00|91009.9|90959.9|91007.1|90957.1|91020|90959.9|91006.2|90946.6|20
1641860230000|2022-01-11 00:17:10|91007|90957|91006.1|90956.1|91007.2|90957.2|91006.1|90956.1|5
1641860240000|2022-01-11 00:17:20|91006.2|90956.2|91007.2|90957.2|91007.2|90957.2|91006.1|90956.1|7
1641860250000|2022-01-11 00:17:30|91006.7|90956.7|91020.5|90945.1|91020.5|90956.7|91006.7|90944.5|7
1641860260000|2022-01-11 00:17:40|91007.1|90957.1|91007.7|90957.7|91007.7|90957.7|91006.5|90956.5|11
1641860270000|2022-01-11 00:17:50|91007.2|90957.2|91009.1|90959.1|91009.1|90959.1|91007.2|90957.2|14
1641860280000|2022-01-11 00:18:00|91008.7|90958.7|91008.2|90958.2|91019.2|90958.7|91008.2|90947.4|6
1641860290000|2022-01-11 00:18:10|91008.6|90958.6|91009.1|90959.1|91021.1|90959.1|91008.6|90946.9|5
1641860300000|2022-01-11 00:18:20|91009.2|90959.2|91004.1|90954.1|91019|90959.2|91003.9|90947.5|16
1641860310000|2022-01-11 00:18:30|91003.9|90953.9|91002.9|90952.9|91020.8|90956.6|91001.1|90935.3|28
1641860320000|2022-01-11 00:18:40|91002.8|90952.8|91004.1|90954.1|91004.9|90954.9|91002|90952|18
1641860330000|2022-01-11 00:18:50|91004|90954|91004.6|90954.6|91015.4|90955|91002.9|90944.2|28
1641860340000|2022-01-11 00:19:00|91004.5|90954.5|91005.2|90955.2|91018.8|90955.2|91002.4|90943.9|16
1641860350000|2022-01-11 00:19:10|91003.9|90953.9|91004|90954|91015.7|90954.6|91003.7|90943.7|12
1641860360000|2022-01-11 00:19:20|91004.1|90954.1|90995.7|90945.7|91014.5|90954.5|90995.6|90935.5|26
1641860370000|2022-01-11 00:19:30|90996|90946|90994.8|90944.8|91008.8|90946|90994.3|90932.2|28
1641860380000|2022-01-11 00:19:40|91004.8|90934.8|91006.4|90934|91009.7|90944.8|90994.6|90932.3|12
1641860390000|2022-01-11 00:19:50|91005.8|90934.5|90993.9|90943.9|91006.5|90945.7|90993.9|90933.6|24
1641860400000|2022-01-11 00:20:00|90993.6|90943.6|90992.4|90942.4|90993.6|90943.6|90991.1|90941.1|23
1641860410000|2022-01-11 00:20:10|90991.5|90941.5|91003.6|90930.6|91003.9|90942.5|90991.5|90928.1|24
1641860420000|2022-01-11 00:20:20|91004|90930.2|91003|90929.4|91004.5|90931.2|91001.7|90928.9|16
1641860430000|2022-01-11 00:20:30|91001.9|90929.8|90990.5|90940.5|91003.9|90941.3|90990.5|90928.4|9
1641860440000|2022-01-11 00:20:40|90990.3|90940.3|90990.9|90940.9|91004.9|90941.4|90989.8|90929.7|11
1641860450000|2022-01-11 00:20:50|91003.7|90929.2|91002.3|90926.7|91006.4|90941.1|90988.7|90923|24
1641860460000|2022-01-11 00:21:00|90988.8|90938.8|90999.9|90927.7|91001.7|90938.8|90987.6|90927|12
1641860470000|2022-01-11 00:21:10|90999.6|90938.6|90996.2|90917.9|91001.6|90939.4|90988.1|90917.9|19
1641860480000|2022-01-11 00:21:20|91002.1|90911.7|90985.4|90915.3|91002.1|90929.7|90975.3|90911.2|24
1641860490000|2022-01-11 00:21:30|90989.3|90913.7|90990.9|90914.1|90996.6|90931.6|90974.3|90912.2|36
1641860500000|2022-01-11 00:21:40|90992.4|90912.8|90974.9|90924.9|90992.7|90927.4|90973.8|90912.6|51
1641860510000|2022-01-11 00:21:50|90974.7|90924.7|90973.3|90923.3|90987.4|90925.1|90972|90908.2|35
1641860520000|2022-01-11 00:22:00|90973.8|90923.8|90982.9|90909.4|90985.7|90925.5|90972.1|90907.3|43
1641860530000|2022-01-11 00:22:10|90983|90909.6|90983.1|90912.1|90985.8|90921.2|90969.7|90908.1|54
1641860540000|2022-01-11 00:22:20|90972.2|90912.3|90972|90922|90987.4|90924|90970.9|90908.6|48
1641860550000|2022-01-11 00:22:30|90971.8|90921.8|90971.5|90921.5|90984.5|90924.4|90970.7|90911.9|30
1641860560000|2022-01-11 00:22:40|90971.1|90921.1|90971.7|90921.7|90982.5|90922.1|90970.6|90910.5|29
1641860570000|2022-01-11 00:22:50|90970.6|90920.6|90971.2|90921.2|90972.2|90922.2|90969.2|90919.2|35
1641860580000|2022-01-11 00:23:00|90981.1|90910.3|90972.3|90922.3|90982|90922.3|90970.5|90910.3|18
1641860590000|2022-01-11 00:23:10|90972.6|90922.6|90972.3|90922.3|90983.8|90923.8|90970.5|90910.8|21
1641860600000|2022-01-11 00:23:20|90972.7|90922.7|90973.3|90923.3|90973.5|90923.5|90971.3|90921.3|26
1641860610000|2022-01-11 00:23:30|90972.8|90922.8|90977.6|90927.6|90984|90928.2|90971.3|90913.9|26
1641860620000|2022-01-11 00:23:40|90977.4|90927.4|90990.5|90918.2|90991.3|90930.4|90977.1|90916.3|38
1641860630000|2022-01-11 00:23:50|90989.9|90918.3|90977.1|90927.1|90990.5|90928.6|90976.8|90916.4|24
1641860640000|2022-01-11 00:24:00|90977|90927|90979|90929|90979.7|90929.7|90976.6|90926.6|31
1641860650000|2022-01-11 00:24:10|90978.5|90928.5|90978.5|90928.5|90978.6|90928.6|90975.4|90925.4|28
1641860660000|2022-01-11 00:24:20|90978.3|90928.3|90977.3|90927.3|90978.3|90928.3|90976.1|90926.1|21
1641860670000|2022-01-11 00:24:30|90977.5|90927.5|90977.3|90927.3|90978.3|90928.3|90976.9|90926.9|13
1641860680000|2022-01-11 00:24:40|90977.4|90927.4|90975.8|90925.8|90977.8|90927.8|90974.6|90924.6|21
1641860690000|2022-01-11 00:24:50|90976.1|90926.1|90978.8|90928.8|90986.1|90928.8|90975.5|90914.7|19
1641860700000|2022-01-11 00:25:00|90978.5|90928.5|90979.6|90929.6|90979.6|90929.6|90976.9|90926.9|27
1641860710000|2022-01-11 00:25:10|90979.3|90929.3|90980.1|90930.1|90981|90931|90977.9|90927.9|17
1641860720000|2022-01-11 00:25:20|90980.2|90930.2|90981.8|90931.8|90993.1|90932|90979.3|90920.5|15
1641860730000|2022-01-11 00:25:30|90981.7|90931.7|90980.3|90930.3|90982.4|90932.4|90980.2|90930.2|12
1641860740000|2022-01-11 00:25:40|90980.2|90930.2|90980.2|90930.2|90980.5|90930.5|90980.1|90930.1|5
1641860750000|2022-01-11 00:25:50|90980.3|90930.3|90980.6|90930.6|90993.8|90933.4|90980.3|90920.9|14
1641860760000|2022-01-11 00:26:00|90982.9|90932.9|90981.6|90931.6|90988.1|90938.1|90980.3|90930.3|23
1641860770000|2022-01-11 00:26:10|90981|90931|90984.8|90934.8|90997.5|90937.2|90980.5|90921|34
1641860780000|2022-01-11 00:26:20|90984.7|90934.7|90985.2|90935.2|90996|90936.4|90984.1|90925.9|22
1641860790000|2022-01-11 00:26:30|90984.8|90934.8|90983.4|90933.4|90985.8|90935.8|90982.7|90932.7|19
1641860800000|2022-01-11 00:26:40|90985.1|90935.1|90984.5|90934.5|90985.5|90935.5|90984.2|90934.2|17
1641860810000|2022-01-11 00:26:50|90984.9|90934.9|90981.2|90931.2|90993.3|90935.4|90978.6|90920.2|20
1641860820000|2022-01-11 00:27:00|90989.1|90916.6|90978.5|90928.5|90991.3|90928.6|90977.6|90916.6|19
1641860830000|2022-01-11 00:27:10|90978.3|90928.3|90973|90923|90991.6|90928.6|90973|90914.3|32
1641860840000|2022-01-11 00:27:20|90973.3|90923.3|90974.7|90924.7|90974.8|90924.8|90972.9|90922.9|19
1641860850000|2022-01-11 00:27:30|90974.5|90924.5|90977.5|90927.5|90977.5|90927.5|90973.9|90923.9|15
1641860860000|2022-01-11 00:27:40|90976.9|90926.9|90981.6|90931.6|90991.6|90932.4|90976.9|90921.6|24
1641860870000|2022-01-11 00:27:50|90981.7|90931.7|90981.2|90931.2|90982.9|90932.9|90980.7|90930.7|17
1641860880000|2022-01-11 00:28:00|90981.5|90931.5|90978.8|90928.8|90982|90932|90978.8|90928.8|22
1641860890000|2022-01-11 00:28:10|90978.9|90928.9|90982.4|90932.4|90989.5|90933.4|90978.9|90919.4|20
1641860900000|2022-01-11 00:28:20|90982.8|90932.8|90984.2|90934.2|90984.3|90934.3|90982.3|90932.3|18
1641860910000|2022-01-11 00:28:30|90983.5|90933.5|90995.9|90924.2|90995.9|90934.8|90983.1|90922.8|18
1641860920000|2022-01-11 00:28:40|90985.1|90935.1|90984.7|90934.7|90986.2|90936.2|90984.6|90934.6|10
1641860930000|2022-01-11 00:28:50|90984.9|90934.9|90984.7|90934.7|90994.9|90934.9|90984.4|90923.8|6
1641860940000|2022-01-11 00:29:00|90984.8|90934.8|90981|90931|90985.6|90935.6|90981|90931|27
1641860950000|2022-01-11 00:29:10|90980.7|90930.7|90980.6|90930.6|90980.9|90930.9|90980|90930|11
1641860960000|2022-01-11 00:29:20|90980.3|90930.3|90975.8|90925.8|90990.3|90930.3|90975.8|90916|20
1641860970000|2022-01-11 00:29:30|90975.5|90925.5|90979.1|90929.1|90979.3|90929.3|90975.2|90925.2|30
1641860980000|2022-01-11 00:29:40|90978.8|90928.8|90980.4|90930.4|90981.1|90931.1|90978.8|90928.8|12
1641860990000|2022-01-11 00:29:50|90980.2|90930.2|90982.5|90932.5|90982.5|90932.5|90977.4|90927.4|32
1641861000000|2022-01-11 00:30:00|90982.1|90932.1|90982.7|90932.7|90993.3|90933.3|90979|90916.3|24
1641861010000|2022-01-11 00:30:10|90982.6|90932.6|90982.2|90932.2|90983.2|90933.2|90980.9|90930.9|14
1641861020000|2022-01-11 00:30:20|90982.1|90932.1|90984.2|90934.2|90984.9|90934.9|90982|90932|26
1641861030000|2022-01-11 00:30:30|90985.2|90935.2|90985.5|90935.5|90986|90936|90984.4|90934.4|8
1641861040000|2022-01-11 00:30:40|90985.7|90935.7|90985.2|90935.2|90985.8|90935.8|90985.2|90935.2|10
1641861050000|2022-01-11 00:30:50|90985.4|90935.4|90983.5|90933.5|90986.1|90936.1|90983.4|90933.4|18
1641861060000|2022-01-11 00:31:00|90994.7|90922.6|90983.8|90933.8|90994.7|90934|90982.2|90922.6|22
1641861070000|2022-01-11 00:31:10|90983.9|90933.9|90982.6|90932.6|90983.9|90933.9|90982.5|90932.5|19
1641861080000|2022-01-11 00:31:20|90982.8|90932.8|90995.4|90922.3|90995.4|90932.8|90980.9|90920.2|10
1641861090000|2022-01-11 00:31:30|90993.4|90921.9|90982.3|90932.3|90994.4|90933.1|90981.8|90920.4|28
1641861100000|2022-01-11 00:31:40|90982.6|90932.6|90983.6|90933.6|90984.6|90934.6|90982.6|90932.6|23
1641861110000|2022-01-11 00:31:50|90983.7|90933.7|90983.6|90933.6|90983.9|90933.9|90982|90932|20
1641861120000|2022-01-11 00:32:00|90983.5|90933.5|90983.9|90933.9|90985.4|90935.4|90983.3|90933.3|30
1641861130000|2022-01-11 00:32:10|90984.7|90934.7|90984.2|90934.2|90985.7|90935.7|90984|90934|16
1641861140000|2022-01-11 00:32:20|90984.1|90934.1|90984.8|90934.8|90985.7|90935.7|90983.6|90933.6|24
1641861150000|2022-01-11 00:32:30|90984.6|90934.6|90982.9|90932.9|90993.4|90934.6|90982.5|90923.4|16
1641861160000|2022-01-11 00:32:40|90983|90933|90983.6|90933.6|90983.7|90933.7|90983|90933|8
1641861170000|2022-01-11 00:32:50|90983.5|90933.5|90993.1|90921.2|90994.9|90935.1|90983.4|90921.2|10
1641861180000|2022-01-11 00:33:00|90992.4|90921.7|90980.9|90930.9|90992.6|90932.5|90980.7|90921.7|19
1641861190000|2022-01-11 00:33:10|90981.6|90931.6|90982.4|90932.4|90993.1|90932.4|90981.4|90921.4|10
1641861200000|2022-01-11 00:33:20|90982.3|90932.3|90982.6|90932.6|90982.6|90932.6|90981.9|90931.9|10
1641861210000|2022-01-11 00:33:30|90982.3|90932.3|90984.6|90934.6|90984.6|90934.6|90982.3|90932.3|15
1641861220000|2022-01-11 00:33:40|90984.5|90934.5|90986.3|90936.3|90986.7|90936.7|90984.5|90934.5|19
1641861230000|2022-01-11 00:33:50|90986.2|90936.2|90986.8|90936.8|90986.8|90936.8|90985.9|90935.9|18
1641861240000|2022-01-11 00:34:00|90986.6|90936.6|90987.7|90937.7|90988.7|90938.7|90986.6|90936.6|22
1641861250000|2022-01-11 00:34:10|90987.1|90937.1|90984.1|90934.1|90987.1|90937.1|90982.3|90932.3|36
1641861260000|2022-01-11 00:34:20|90984.6|90934.6|90984.9|90934.9|90985.3|90935.3|90984.6|90934.6|16
1641861270000|2022-01-11 00:34:30|90986.8|90936.8|90984.4|90934.4|90987|90937|90984.4|90934.4|11
1641861280000|2022-01-11 00:34:40|90984.3|90934.3|90990.8|90940.8|90992.4|90942.4|90984.3|90934.3|30
1641861290000|2022-01-11 00:34:50|90991|90941|90989.2|90939.2|90991|90941|90988.9|90938.9|17
1641861300000|2022-01-11 00:35:00|90989.3|90939.3|90990.5|90940.5|90991.7|90941.7|90989.3|90939.3|8
1641861310000|2022-01-11 00:35:10|90990.6|90940.6|90993.2|90943.2|90993.2|90943.2|90990.6|90940.6|24
1641861320000|2022-01-11 00:35:20|90994.8|90944.8|90993.8|90943.8|90996.1|90946.1|90993.3|90943.3|19
1641861330000|2022-01-11 00:35:30|91005|90934.1|90993.5|90943.5|91005|90944.6|90993.4|90934.1|7
1641861340000|2022-01-11 00:35:40|90993.8|90943.8|90992.9|90942.9|90994.7|90944.7|90992.1|90942.1|19
1641861350000|2022-01-11 00:35:50|90992.2|90942.2|90989.5|90939.5|90992.7|90942.7|90989.5|90939.5|16
1641861360000|2022-01-11 00:36:00|90989.3|90939.3|90987.4|90937.4|90991.2|90941.2|90987.4|90937.4|15
1641861370000|2022-01-11 00:36:10|90988.3|90938.3|90990.2|90940.2|90990.2|90940.2|90988.3|90938.3|6
1641861380000|2022-01-11 00:36:20|90989.4|90939.4|90992.5|90942.5|90992.7|90942.7|90989.1|90939.1|14
1641861390000|2022-01-11 00:36:30|90992.4|90942.4|91004.3|90930.3|91004.3|90942.5|90992|90930.3|4
1641861400000|2022-01-11 00:36:40|90990.9|90940.9|90988.3|90938.3|90990.9|90940.9|90988.3|90938.3|11
1641861410000|2022-01-11 00:36:50|90989|90939|91007.6|90929.2|91007.6|90940.9|90987.7|90929.2|12
1641861420000|2022-01-11 00:37:00|91006.3|90932.8|90988.3|90938.3|91006.3|90939.5|90986.3|90932.8|19
1641861430000|2022-01-11 00:37:10|90988.6|90938.6|90987.8|90937.8|90999.7|90938.9|90987.8|90928.7|9
1641861440000|2022-01-11 00:37:20|90988.3|90938.3|90991.3|90941.3|90991.3|90941.3|90987.7|90937.7|12
1641861450000|2022-01-11 00:37:30|90990.7|90940.7|90989.3|90939.3|90990.9|90940.9|90986.8|90936.8|14
1641861460000|2022-01-11 00:37:40|90989.5|90939.5|90989.3|90939.3|91001.7|90941.7|90989.3|90930.5|11
1641861470000|2022-01-11 00:37:50|90989.6|90939.6|90995.3|90945.3|90996.2|90946.2|90989.1|90939.1|18
1641861480000|2022-01-11 00:38:00|90992.8|90942.8|90992.9|90942.9|90995.3|90945.3|90992.6|90942.6|17
1641861490000|2022-01-11 00:38:10|90993.3|90943.3|90993.7|90943.7|90993.7|90943.7|90992.8|90942.8|15
1641861500000|2022-01-11 00:38:20|90993.8|90943.8|90994.8|90944.8|90996|90946|90993.1|90943.1|11
1641861510000|2022-01-11 00:38:30|91005.9|90933.8|90994|90944|91005.9|90944|90993.7|90933.8|7
1641861520000|2022-01-11 00:38:40|90993|90943|90990.9|90940.9|91016|90946.4|90990.9|90931.1|14
1641861530000|2022-01-11 00:38:50|90991.7|90941.7|90994.6|90944.6|91005.5|90945.1|90991.6|90932.8|14
1641861540000|2022-01-11 00:39:00|90994.8|90944.8|91004.8|90934.7|91007.5|90945.5|90994.8|90933.9|10
1641861550000|2022-01-11 00:39:10|90994.9|90944.9|90995.1|90945.1|90995.4|90945.4|90993.5|90943.5|13
1641861560000|2022-01-11 00:39:20|90995|90945|90993.3|90943.3|90995|90945|90992|90942|20
1641861570000|2022-01-11 00:39:30|90992.5|90942.5|90992.4|90942.4|91003.5|90943.5|90992.4|90932.5|18
1641861580000|2022-01-11 00:39:40|90992.6|90942.6|90994|90944|91015.6|90947.3|90992.6|90931.7|32
1641861590000|2022-01-11 00:39:50|91006.1|90932.3|90995.8|90945.8|91006.1|90947.7|90992.9|90932.3|35
1641861600000|2022-01-11 00:40:00|90995.7|90945.7|90994.7|90944.7|91007.3|90947.9|90994.6|90934.3|35
1641861610000|2022-01-11 00:40:10|91006|90933.6|90993.7|90943.7|91006|90944.6|90992.8|90933.6|20
1641861620000|2022-01-11 00:40:20|90993.4|90943.4|91008|90937.7|91008|90948.7|90993.2|90937.7|25
1641861630000|2022-01-11 00:40:30|91009.5|90938.8|90997.8|90947.8|91010|90948.7|90997.8|90936.7|13
1641861640000|2022-01-11 00:40:40|91008.1|90937.9|90998.6|90948.6|91010.7|90948.9|90997.9|90936.3|25
1641861650000|2022-01-11 00:40:50|90996.9|90946.9|90997.7|90947.7|91007.9|90947.7|90994.1|90933.4|19
1641861660000|2022-01-11 00:41:00|90996.9|90946.9|91013.8|90931.3|91013.8|90949.9|90996.2|90931.3|27
1641861670000|2022-01-11 00:41:10|91013.3|90934|91009.5|90936|91013.3|90947.5|90996.6|90934|14
1641861680000|2022-01-11 00:41:20|90996.7|90946.7|90999.4|90949.4|91010.5|90950.3|90996.3|90939.9|15
1641861690000|2022-01-11 00:41:30|91010.7|90939.8|91010.8|90940.8|91012|90949.9|90999.8|90938.2|8
1641861700000|2022-01-11 00:41:40|91011.7|90938.9|90999.8|90949.8|91011.7|90950.2|90999.5|90938.2|8
1641861710000|2022-01-11 00:41:50|91010.2|90939.4|91009.3|90937.9|91010.2|90948.2|90997.6|90937.9|6
1641861720000|2022-01-11 00:42:00|91008.8|90937.8|91010.7|90934.6|91010.7|90947.7|90996.2|90934.6|14
1641861730000|2022-01-11 00:42:10|91007.2|90935.2|90996.7|90946.7|91008.4|90947|90995.4|90935.2|11
1641861740000|2022-01-11 00:42:20|90996.3|90946.3|91001.5|90931.2|91005.1|90946.3|90990.6|90928.5|37
1641861750000|2022-01-11 00:42:30|91002|90931.4|90990.9|90940.9|91003.8|90941.4|90990.2|90927.9|19
1641861760000|2022-01-11 00:42:40|90990.8|90940.8|90998.9|90924.7|91001.5|90940.8|90987.1|90921.2|29
1641861770000|2022-01-11 00:42:50|90999.8|90923.6|90992.4|90921.7|90999.8|90933.1|90981.6|90918|27
1641861780000|2022-01-11 00:43:00|90981.8|90931.8|90982.2|90932.2|90995|90932.7|90981.6|90917.6|28
1641861790000|2022-01-11 00:43:10|90982.3|90932.3|90992.3|90942.3|91003.4|90942.3|90982.3|90921.3|36
1641861800000|2022-01-11 00:43:20|91003.3|90929.1|90991.5|90941.5|91003.4|90942.4|90990.5|90929.1|41
1641861810000|2022-01-11 00:43:30|90991.6|90941.6|90998.2|90948.2|91009.5|90948.4|90991.6|90930.3|46
1641861820000|2022-01-11 00:43:40|90998|90948|90997.6|90947.6|91008.3|90948.1|90997.5|90937|28
1641861830000|2022-01-11 00:43:50|90997.5|90947.5|91006.1|90934.8|91011.3|90947.6|90997.5|90934|22
1641861840000|2022-01-11 00:44:00|91005.8|90935.1|90994.1|90944.1|91006.7|90946.9|90994.1|90932.8|40
1641861850000|2022-01-11 00:44:10|91004.4|90933.5|90994.1|90944.1|91006.3|90945.5|90994.1|90931.9|15
1641861860000|2022-01-11 00:44:20|90994.3|90944.3|90992.5|90942.5|90994.6|90944.6|90992|90942|19
1641861870000|2022-01-11 00:44:30|90992.2|90942.2|90991.6|90941.6|91003.9|90942.8|90990.2|90931.1|21
1641861880000|2022-01-11 00:44:40|90992|90942|90989.1|90939.1|90992.3|90942.3|90989|90939|26
1641861890000|2022-01-11 00:44:50|90988.8|90938.8|90986.3|90936.3|90989|90939|90985.6|90935.6|41
1641861900000|2022-01-11 00:45:00|90986.5|90936.5|90984.4|90934.4|90988.8|90938.8|90983.9|90933.9|42
1641861910000|2022-01-11 00:45:10|90984.1|90934.1|90982|90932|90984.1|90934.1|90981.2|90931.2|27
1641861920000|2022-01-11 00:45:20|90982.1|90932.1|90983.4|90933.4|90983.4|90933.4|90981.9|90931.9|16
1641861930000|2022-01-11 00:45:30|90983.3|90933.3|90988.4|90938.4|90988.7|90938.7|90983.3|90933.3|20
1641861940000|2022-01-11 00:45:40|90987.8|90937.8|90988.4|90938.4|90990.5|90940.5|90984.9|90934.9|43
1641861950000|2022-01-11 00:45:50|90988.6|90938.6|90989|90939|90990|90940|90988.2|90938.2|29
1641861960000|2022-01-11 00:46:00|90989.1|90939.1|90989.6|90939.6|90989.8|90939.8|90989.1|90939.1|17
1641861970000|2022-01-11 00:46:10|90989.9|90939.9|90985.6|90935.6|90989.9|90939.9|90985.6|90935.6|36
1641861980000|2022-01-11 00:46:20|90986.5|90936.5|90986.5|90936.5|90987.1|90937.1|90984.6|90934.6|24
1641861990000|2022-01-11 00:46:30|90985.8|90935.8|90987.3|90937.3|90989|90939|90985.8|90935.8|22
1641862000000|2022-01-11 00:46:40|90988|90938|90986.8|90936.8|90988|90938|90986.1|90936.1|14
1641862010000|2022-01-11 00:46:50|90986.9|90936.9|90986.7|90936.7|90988|90938|90986.3|90936.3|31
1641862020000|2022-01-11 00:47:00|90986.8|90936.8|90987.1|90937.1|90987.5|90937.5|90986.6|90936.6|11
1641862030000|2022-01-11 00:47:10|90987.3|90937.3|90986.2|90936.2|90987.3|90937.3|90985.8|90935.8|13
1641862040000|2022-01-11 00:47:20|90986.3|90936.3|90986.6|90936.6|90987.7|90937.7|90986.2|90936.2|16
1641862050000|2022-01-11 00:47:30|90986.9|90936.9|90986.5|90936.5|90986.9|90936.9|90985.9|90935.9|8
1641862060000|2022-01-11 00:47:40|90986.2|90936.2|90987.3|90937.3|90988.4|90938.4|90986.1|90936.1|15
1641862070000|2022-01-11 00:47:50|90987.6|90937.6|90988.4|90938.4|90988.4|90938.4|90987.5|90937.5|14
1641862080000|2022-01-11 00:48:00|90988.5|90938.5|90988|90938|90988.7|90938.7|90987|90937|15
1641862090000|2022-01-11 00:48:10|90988.7|90938.7|90987.8|90937.8|90988.7|90938.7|90987.8|90937.8|9
1641862100000|2022-01-11 00:48:20|90986.2|90936.2|90990.1|90940.1|90990.1|90940.1|90985.8|90935.8|18
1641862110000|2022-01-11 00:48:30|90990.3|90940.3|90990.3|90940.3|90990.6|90940.6|90990|90940|8
1641862120000|2022-01-11 00:48:40|90990.5|90940.5|90990.6|90940.6|90991.1|90941.1|90989.6|90939.6|10
1641862130000|2022-01-11 00:48:50|90991.3|90941.3|91001.4|90931.2|91001.4|90942.5|90991.3|90931.2|17
1641862140000|2022-01-11 00:49:00|90991.6|90941.6|90990.5|90940.5|90991.6|90941.6|90989.8|90939.8|15
1641862150000|2022-01-11 00:49:10|90989.6|90939.6|90989.5|90939.5|90990.7|90940.7|90989.5|90939.5|11
1641862160000|2022-01-11 00:49:20|90987.4|90937.4|90989|90939|90989.1|90939.1|90987.4|90937.4|11
1641862170000|2022-01-11 00:49:30|90989.3|90939.3|90991.3|90941.3|90992.7|90942.7|90989.3|90939.3|16
1641862180000|2022-01-11 00:49:40|90992|90942|90993.7|90943.7|90996.5|90946.5|90992|90942|8
1641862190000|2022-01-11 00:49:50|90993.8|90943.8|90992.3|90942.3|90994.5|90944.5|90991.6|90941.6|13
1641862200000|2022-01-11 00:50:00|90992.4|90942.4|90993.3|90943.3|90993.3|90943.3|90992.3|90942.3|9
1641862210000|2022-01-11 00:50:10|90993.4|90943.4|90990.9|90940.9|90993.4|90943.4|90990.3|90940.3|15
1641862220000|2022-01-11 00:50:20|90990.4|90940.4|90988.9|90938.9|90990.5|90940.5|90988.9|90938.9|11
1641862230000|2022-01-11 00:50:30|90988.3|90938.3|91001.8|90923|91005.1|90938.7|90988.3|90922.2|9
1641862240000|2022-01-11 00:50:40|90989.1|90939.1|90989.1|90939.1|90999.9|90939.2|90988.8|90927.9|12
1641862250000|2022-01-11 00:50:50|90989|90939|90989.2|90939.2|90989.5|90939.5|90989|90939|14
1641862260000|2022-01-11 00:51:00|90989.1|90939.1|90989.7|90939.7|90989.7|90939.7|90988.9|90938.9|12
1641862270000|2022-01-11 00:51:10|90989.4|90939.4|90989.8|90939.8|90990|90940|90987.9|90937.9|24
1641862280000|2022-01-11 00:51:20|90990|90940|90988.8|90938.8|90990|90940|90988.8|90938.8|14
1641862290000|2022-01-11 00:51:30|90989.1|90939.1|90988.8|90938.8|90989.3|90939.3|90988.8|90938.8|8
1641862300000|2022-01-11 00:51:40|90987.2|90937.2|90988.6|90938.6|90988.7|90938.7|90987.2|90937.2|14
1641862310000|2022-01-11 00:51:50|90988.2|90938.2|90988.4|90938.4|90988.9|90938.9|90988.1|90938.1|11
1641862320000|2022-01-11 00:52:00|90988.7|90938.7|90988.7|90938.7|90990.8|90940.8|90987.1|90937.1|28
1641862330000|2022-01-11 00:52:10|90988.9|90938.9|90983.9|90933.9|90996.4|90938.9|90982.9|90923.7|41
1641862340000|2022-01-11 00:52:20|90984.1|90934.1|90983.9|90933.9|90984.4|90934.4|90983.6|90933.6|23
1641862350000|2022-01-11 00:52:30|90984|90934|90988.6|90938.6|90988.8|90938.8|90984|90934|25
1641862360000|2022-01-11 00:52:40|90988.3|90938.3|90987.7|90937.7|90989.1|90939.1|90987.4|90937.4|28
1641862370000|2022-01-11 00:52:50|90987.3|90937.3|90985.8|90935.8|90987.3|90937.3|90985.4|90935.4|16
1641862380000|2022-01-11 00:53:00|90985.7|90935.7|90984.4|90934.4|90985.7|90935.7|90983.8|90933.8|24
1641862390000|2022-01-11 00:53:10|90984.2|90934.2|90985|90935|90995.6|90935.5|90984|90922.6|24
1641862400000|2022-01-11 00:53:20|90985.1|90935.1|90987.9|90937.9|90988.1|90938.1|90984.8|90934.8|41
1641862410000|2022-01-11 00:53:30|90988.1|90938.1|90987|90937|90988.1|90938.1|90987|90937|12
1641862420000|2022-01-11 00:53:40|90987.1|90937.1|90987.6|90937.6|90987.7|90937.7|90987.1|90937.1|14
1641862430000|2022-01-11 00:53:50|90987.9|90937.9|90989|90939|90990.4|90940.4|90987.8|90937.8|40
1641862440000|2022-01-11 00:54:00|90989.1|90939.1|90990.1|90940.1|90991.5|90941.5|90989|90939|20
1641862450000|2022-01-11 00:54:10|90990.2|90940.2|90989.7|90939.7|90990.2|90940.2|90988.8|90938.8|21
1641862460000|2022-01-11 00:54:20|90989.6|90939.6|90989.4|90939.4|90990.2|90940.2|90988.7|90938.7|22
1641862470000|2022-01-11 00:54:30|90989.3|90939.3|90992.1|90942.1|90992.3|90942.3|90989.2|90939.2|32
1641862480000|2022-01-11 00:54:40|90992.2|90942.2|90991.4|90941.4|90992.5|90942.5|90990|90940|35
1641862490000|2022-01-11 00:54:50|90991.8|90941.8|90992.9|90942.9|90993.4|90943.4|90991.6|90941.6|38
1641862500000|2022-01-11 00:55:00|90993|90943|90979.3|90929.3|90993.3|90943.3|90976.5|90926.5|41
1641862510000|2022-01-11 00:55:10|90979.5|90929.5|90978.9|90928.9|90980.5|90930.5|90978.5|90928.5|24
1641862520000|2022-01-11 00:55:20|90978.5|90928.5|90977.5|90927.5|90978.5|90928.5|90976.4|90926.4|20
1641862530000|2022-01-11 00:55:30|90977.4|90927.4|90977.7|90927.7|90978.1|90928.1|90976.7|90926.7|32
1641862540000|2022-01-11 00:55:40|90978.5|90928.5|90976.9|90926.9|90979|90929|90976.9|90926.9|33
1641862550000|2022-01-11 00:55:50|90976.7|90926.7|90969.1|90919.1|90976.7|90926.7|90968.3|90918.3|32
1641862560000|2022-01-11 00:56:00|90970.9|90920.9|90970.6|90920.6|90970.9|90920.9|90969.5|90919.5|20
1641862570000|2022-01-11 00:56:10|90970.4|90920.4|90969.7|90919.7|90971|90921|90969.2|90919.2|15
1641862580000|2022-01-11 00:56:20|90970.2|90920.2|90969.9|90919.9|90970.8|90920.8|90969.2|90919.2|14
1641862590000|2022-01-11 00:56:30|90969.8|90919.8|90970.7|90920.7|90970.9|90920.9|90968.9|90918.9|18
1641862600000|2022-01-11 00:56:40|90971.3|90921.3|90971|90921|90971.3|90921.3|90970.6|90920.6|19
1641862610000|2022-01-11 00:56:50|90971.2|90921.2|90969.6|90919.6|90971.2|90921.2|90968.6|90918.6|25
1641862620000|2022-01-11 00:57:00|90969.5|90919.5|90970|90920|90970.9|90920.9|90969.2|90919.2|30
1641862630000|2022-01-11 00:57:10|90969.8|90919.8|90967.9|90917.9|90970.7|90920.7|90967.9|90917.9|18
1641862640000|2022-01-11 00:57:20|90967.8|90917.8|90971.1|90921.1|90971.5|90921.5|90967.8|90917.8|22
1641862650000|2022-01-11 00:57:30|90970.6|90920.6|90971.4|90921.4|90971.7|90921.7|90970.6|90920.6|21
1641862660000|2022-01-11 00:57:40|90971.7|90921.7|90969|90919|90971.7|90921.7|90968.4|90918.4|22
1641862670000|2022-01-11 00:57:50|90969.1|90919.1|90978.1|90928.1|90978.7|90928.7|90968.7|90918.7|33
1641862680000|2022-01-11 00:58:00|90977.9|90927.9|90976.2|90926.2|90978.2|90928.2|90975.6|90925.6|18
1641862690000|2022-01-11 00:58:10|90976|90926|90991.3|90918.1|90991.3|90927.1|90976|90913|27
1641862700000|2022-01-11 00:58:20|90990.8|90919.8|90984|90934|90993.2|90934.2|90980.6|90918.8|34
1641862710000|2022-01-11 00:58:30|90984.4|90934.4|90989.9|90939.9|90996.7|90940.4|90983.5|90925.1|30
1641862720000|2022-01-11 00:58:40|90989.7|90939.7|90987|90937|90989.8|90939.8|90986.3|90936.3|29
1641862730000|2022-01-11 00:58:50|90986.8|90936.8|90988.2|90938.2|90988.8|90938.8|90986.8|90936.8|22
1641862740000|2022-01-11 00:59:00|90987.6|90937.6|90986.5|90936.5|90988.3|90938.3|90986.3|90936.3|20
1641862750000|2022-01-11 00:59:10|90986.4|90936.4|90986.7|90936.7|90988.1|90938.1|90986.4|90936.4|10
1641862760000|2022-01-11 00:59:20|90986.8|90936.8|90987|90937|90999.1|90937.7|90985.4|90924|24
1641862770000|2022-01-11 00:59:30|90986.5|90936.5|90989.7|90939.7|90989.8|90939.8|90986.4|90936.4|21
1641862780000|2022-01-11 00:59:40|90989.6|90939.6|90988.6|90938.6|90989.9|90939.9|90988.5|90938.5|18
1641862790000|2022-01-11 00:59:50|90989.3|90939.3|90990.9|90940.9|90990.9|90940.9|90988.4|90938.4|19
1641862800000|2022-01-11 01:00:00|90989.9|90939.9|90989.8|90939.8|90990.6|90940.6|90989.3|90939.3|18
1641862810000|2022-01-11 01:00:10|90990|90940|90988.7|90938.7|90999.4|90940.1|90987|90924.2|22
1641862820000|2022-01-11 01:00:20|90988.6|90938.6|90989.4|90939.4|90990.6|90940.6|90987.7|90937.7|17
1641862830000|2022-01-11 01:00:30|90988.1|90938.1|90987.6|90937.6|90996.9|90938.6|90986.3|90926.3|16
1641862840000|2022-01-11 01:00:40|90987.5|90937.5|90989.6|90939.6|90991|90941|90987.5|90937.5|18
1641862850000|2022-01-11 01:00:50|90989.7|90939.7|90989.2|90939.2|90999.6|90939.7|90987.3|90926.7|23
1641862860000|2022-01-11 01:01:00|90989.5|90939.5|90985.4|90935.4|90989.5|90939.5|90984.9|90934.9|23
1641862870000|2022-01-11 01:01:10|90985.6|90935.6|90993.7|90922.5|90993.7|90935.6|90981.6|90922.5|18
1641862880000|2022-01-11 01:01:20|90983.4|90933.4|90979|90929|90983.8|90933.8|90978.4|90928.4|24
1641862890000|2022-01-11 01:01:30|90978.6|90928.6|90977.4|90927.4|90986.3|90933|90972|90916.2|43
1641862900000|2022-01-11 01:01:40|90978.4|90928.4|90977.4|90927.4|90980|90930|90976.1|90926.1|31
1641862910000|2022-01-11 01:01:50|90977.7|90927.7|90975.5|90925.5|90977.7|90927.7|90974.6|90924.6|19
1641862920000|2022-01-11 01:02:00|90975.4|90925.4|90972.9|90922.9|90978.9|90928.9|90970.3|90920.3|25
1641862930000|2022-01-11 01:02:10|90974.5|90924.5|90971.4|90921.4|90976.6|90926.6|90970.7|90920.7|36
1641862940000|2022-01-11 01:02:20|90973.4|90923.4|90971.6|90921.6|90975.6|90925.6|90970.8|90920.8|32
1641862950000|2022-01-11 01:02:30|90971.4|90921.4|90972.1|90922.1|90973.2|90923.2|90969.9|90919.9|34
1641862960000|2022-01-11 01:02:40|90971.7|90921.7|90971.5|90921.5|90973.8|90923.8|90970.8|90920.8|19
1641862970000|2022-01-11 01:02:50|90971.8|90921.8|90973.9|90923.9|90973.9|90923.9|90971.3|90921.3|26
1641862980000|2022-01-11 01:03:00|90976.1|90926.1|90975.6|90925.6|90976.6|90926.6|90975.1|90925.1|27
1641862990000|2022-01-11 01:03:10|90975.8|90925.8|90973.2|90923.2|90978.1|90928.1|90971.1|90921.1|33
1641863000000|2022-01-11 01:03:20|90973.1|90923.1|90973.7|90923.7|90975.6|90925.6|90971.4|90921.4|42
1641863010000|2022-01-11 01:03:30|90974.5|90924.5|90971.8|90921.8|90976.7|90926.7|90969.8|90919.8|38
1641863020000|2022-01-11 01:03:40|90972.1|90922.1|90970.3|90920.3|90978.8|90923|90966.1|90907.8|47
1641863030000|2022-01-11 01:03:50|90970.1|90920.1|90970.8|90920.8|90971.6|90921.6|90969.3|90919.3|27
1641863040000|2022-01-11 01:04:00|90971.7|90921.7|90973.3|90923.3|90974|90924|90968.1|90918.1|23
1641863050000|2022-01-11 01:04:10|90974.5|90924.5|90977.9|90927.9|90978.4|90928.4|90974.5|90924.5|17
1641863060000|2022-01-11 01:04:20|90978.1|90928.1|90975.9|90925.9|90978.9|90928.9|90974|90924|14
1641863070000|2022-01-11 01:04:30|90975.8|90925.8|90977.7|90927.7|90978.2|90928.2|90975.8|90925.8|14
1641863080000|2022-01-11 01:04:40|90978.7|90928.7|90975.8|90925.8|90978.8|90928.8|90972.9|90922.9|11
1641863090000|2022-01-11 01:04:50|90976.8|90926.8|90978|90928|90980|90930|90976|90926|18
1641863100000|2022-01-11 01:05:00|90978.2|90928.2|90978.4|90928.4|90978.8|90928.8|90974.6|90924.6|25
1641863110000|2022-01-11 01:05:10|90977.4|90927.4|90977.6|90927.6|90978.6|90928.6|90977|90927|12
1641863120000|2022-01-11 01:05:20|90978.1|90928.1|90977.5|90927.5|90978.2|90928.2|90976.4|90926.4|14
1641863130000|2022-01-11 01:05:30|90977.4|90927.4|90978.8|90928.8|90978.8|90928.8|90974.7|90924.7|15
1641863140000|2022-01-11 01:05:40|90978.5|90928.5|90980|90930|90981.9|90931.9|90978.5|90928.5|16
1641863150000|2022-01-11 01:05:50|90981.1|90931.1|90979.6|90929.6|90981.3|90931.3|90979.6|90929.6|5
1641863160000|2022-01-11 01:06:00|90979.7|90929.7|90979.9|90929.9|90980|90930|90977.9|90927.9|8
1641863170000|2022-01-11 01:06:10|90979.1|90929.1|90976.8|90926.8|90981.8|90931.8|90976|90926|15
1641863180000|2022-01-11 01:06:20|90977.7|90927.7|90981.8|90931.8|90982|90932|90976.7|90926.7|13
1641863190000|2022-01-11 01:06:30|90983.3|90933.3|90980.6|90930.6|90984.1|90934.1|90976.8|90926.8|29
1641863200000|2022-01-11 01:06:40|90982.6|90932.6|90983.2|90933.2|90983.2|90933.2|90981|90931|13
1641863210000|2022-01-11 01:06:50|90982.7|90932.7|90983.1|90933.1|90983.4|90933.4|90981.8|90931.8|16
1641863220000|2022-01-11 01:07:00|90983.3|90933.3|90990.3|90940.3|90991.9|90941.9|90982.9|90932.9|34
1641863230000|2022-01-11 01:07:10|90991.1|90941.1|90990.9|90940.9|90991.2|90941.2|90988.8|90938.8|17
1641863240000|2022-01-11 01:07:20|90991|90941|90989.2|90939.2|90992.6|90942.6|90989|90939|17
1641863250000|2022-01-11 01:07:30|90989.1|90939.1|90989.3|90939.3|90989.7|90939.7|90989.1|90939.1|5
1641863260000|2022-01-11 01:07:40|90989.6|90939.6|90988.6|90938.6|90998.4|90939.9|90986.2|90925.5|19
1641863270000|2022-01-11 01:07:50|90988.5|90938.5|90990.4|90940.4|90990.9|90940.9|90988.2|90938.2|16
1641863280000|2022-01-11 01:08:00|90990.5|90940.5|90988.2|90938.2|90990.8|90940.8|90988.2|90938.2|12
1641863290000|2022-01-11 01:08:10|90988.5|90938.5|90989.2|90939.2|90990|90940|90988.1|90938.1|11
1641863300000|2022-01-11 01:08:20|90988.9|90938.9|90989.1|90939.1|90989.4|90939.4|90988.9|90938.9|8
1641863310000|2022-01-11 01:08:30|90988.7|90938.7|90982.3|90932.3|90988.8|90938.8|90979.8|90929.8|31
1641863320000|2022-01-11 01:08:40|90982.4|90932.4|90979.9|90929.9|90982.7|90932.7|90979.7|90929.7|17
1641863330000|2022-01-11 01:08:50|90980.4|90930.4|90981.4|90931.4|90981.5|90931.5|90979.8|90929.8|21
1641863340000|2022-01-11 01:09:00|90981|90931|90976.2|90926.2|90981|90931|90976|90926|26
1641863350000|2022-01-11 01:09:10|90976.6|90926.6|90977.8|90927.8|90978.5|90928.5|90976.6|90926.6|10
1641863360000|2022-01-11 01:09:20|90977.3|90927.3|90977.9|90927.9|90978.7|90928.7|90977.3|90927.3|12
1641863370000|2022-01-11 01:09:30|90978.1|90928.1|90974.6|90924.6|90978.4|90928.4|90970.4|90920.4|26
1641863380000|2022-01-11 01:09:40|90974.3|90924.3|90976.4|90926.4|90977|90927|90972.8|90922.8|23
1641863390000|2022-01-11 01:09:50|90976.3|90926.3|90977.7|90927.7|90978.3|90928.3|90976.3|90926.3|21
1641863400000|2022-01-11 01:10:00|90977.2|90927.2|90980.1|90930.1|90980.5|90930.5|90976.7|90926.7|24
1641863410000|2022-01-11 01:10:10|90979|90929|90988.8|90938.8|90989.3|90939.3|90979|90929|19
1641863420000|2022-01-11 01:10:20|90988.2|90938.2|90989|90939|90990|90940|90988.2|90938.2|12
1641863430000|2022-01-11 01:10:30|90989.1|90939.1|90988.6|90938.6|90989.1|90939.1|90986.3|90936.3|19
1641863440000|2022-01-11 01:10:40|90988.4|90938.4|90985.3|90935.3|90988.4|90938.4|90980.4|90930.4|42
1641863450000|2022-01-11 01:10:50|90985.2|90935.2|90985.7|90935.7|90985.7|90935.7|90982.9|90932.9|28
1641863460000|2022-01-11 01:11:00|90985|90935|90983.8|90933.8|90985.7|90935.7|90982.9|90932.9|27
1641863470000|2022-01-11 01:11:10|90983.7|90933.7|90988.3|90938.3|90988.8|90938.8|90983.7|90933.7|28
1641863480000|2022-01-11 01:11:20|90988.7|90938.7|90988.5|90938.5|90989.5|90939.5|90987.3|90937.3|30
1641863490000|2022-01-11 01:11:30|90988.1|90938.1|90985.8|90935.8|90988.3|90938.3|90984.2|90934.2|25
1641863500000|2022-01-11 01:11:40|90986.2|90936.2|90986.9|90936.9|90986.9|90936.9|90986.2|90936.2|11
1641863510000|2022-01-11 01:11:50|90988.1|90938.1|90986.8|90936.8|90988.5|90938.5|90986.3|90936.3|17
1641863520000|2022-01-11 01:12:00|90986.9|90936.9|90987.7|90937.7|90987.9|90937.9|90986.8|90936.8|8
1641863530000|2022-01-11 01:12:10|90987.6|90937.6|90984.8|90934.8|90987.9|90937.9|90984.4|90934.4|13
1641863540000|2022-01-11 01:12:20|90984.9|90934.9|90986.9|90936.9|90987.4|90937.4|90984.9|90934.9|20
1641863550000|2022-01-11 01:12:30|90987|90937|90987.6|90937.6|90989.6|90939.6|90987|90937|23
1641863560000|2022-01-11 01:12:40|90987.5|90937.5|90986.8|90936.8|90987.8|90937.8|90985.9|90935.9|22
1641863570000|2022-01-11 01:12:50|90986.7|90936.7|90987.8|90937.8|90988.1|90938.1|90986.7|90936.7|27
1641863580000|2022-01-11 01:13:00|90987.7|90937.7|90987.7|90937.7|90987.7|90937.7|90987.4|90937.4|9
1641863590000|2022-01-11 01:13:10|90987.9|90937.9|90984.8|90934.8|90989.3|90939.3|90984.8|90934.8|34
1641863600000|2022-01-11 01:13:20|90983.3|90933.3|90984.9|90934.9|90985.2|90935.2|90982.9|90932.9|29
1641863610000|2022-01-11 01:13:30|90985.3|90935.3|90984.9|90934.9|90985.3|90935.3|90984.4|90934.4|9
1641863620000|2022-01-11 01:13:40|90985|90935|90984.3|90934.3|90986.2|90936.2|90984.1|90934.1|26
1641863630000|2022-01-11 01:13:50|90984|90934|90981.4|90931.4|90984.4|90934.4|90979.9|90929.9|23
1641863640000|2022-01-11 01:14:00|90981.8|90931.8|90983.5|90933.5|90983.6|90933.6|90980.9|90930.9|23
1641863650000|2022-01-11 01:14:10|90983.6|90933.6|90982.4|90932.4|90983.9|90933.9|90982.1|90932.1|10
1641863660000|2022-01-11 01:14:20|90982.3|90932.3|90983|90933|90983.8|90933.8|90981.8|90931.8|28
1641863670000|2022-01-11 01:14:30|90982.6|90932.6|90982.8|90932.8|90983.7|90933.7|90982.6|90932.6|19
1641863680000|2022-01-11 01:14:40|90983.3|90933.3|90984.2|90934.2|90986.9|90936.9|90983.3|90933.3|27
1641863690000|2022-01-11 01:14:50|90984.3|90934.3|90986|90936|90986.4|90936.4|90982.8|90932.8|31
1641863700000|2022-01-11 01:15:00|90986.2|90936.2|90987.7|90937.7|90990|90940|90986.1|90936.1|28
1641863710000|2022-01-11 01:15:10|90987.6|90937.6|90992|90942|90992.7|90942.7|90987.4|90937.4|34
1641863720000|2022-01-11 01:15:20|90991.9|90941.9|90993.5|90943.5|90993.9|90943.9|90991.9|90941.9|22
1641863730000|2022-01-11 01:15:30|90993.1|90943.1|90990.8|90940.8|90993.1|90943.1|90990.5|90940.5|18
1641863740000|2022-01-11 01:15:40|90990.6|90940.6|90990.3|90940.3|90991.2|90941.2|90990.1|90940.1|14
1641863750000|2022-01-11 01:15:50|90990|90940|90990.9|90940.9|90991.5|90941.5|90990|90940|21
1641863760000|2022-01-11 01:16:00|90990.4|90940.4|90989.4|90939.4|90990.4|90940.4|90988.9|90938.9|20
1641863770000|2022-01-11 01:16:10|90989.2|90939.2|90991.3|90941.3|90991.3|90941.3|90987.7|90937.7|14
1641863780000|2022-01-11 01:16:20|90991.4|90941.4|90990.1|90940.1|90991.4|90941.4|90988.6|90938.6|16
1641863790000|2022-01-11 01:16:30|90990.8|90940.8|90990.9|90940.9|90991.2|90941.2|90990.1|90940.1|13
1641863800000|2022-01-11 01:16:40|90991|90941|90990.5|90940.5|90992.8|90942.8|90989.6|90939.6|12
1641863810000|2022-01-11 01:16:50|90990.9|90940.9|90988|90938|90991.5|90941.5|90988|90938|30
1641863820000|2022-01-11 01:17:00|90987.7|90937.7|90985.1|90935.1|90987.8|90937.8|90985|90935|17
1641863830000|2022-01-11 01:17:10|90985.3|90935.3|90989.8|90939.8|90989.8|90939.8|90985|90935|33
1641863840000|2022-01-11 01:17:20|90989.7|90939.7|90989.6|90939.6|90992.1|90942.1|90989.5|90939.5|12
1641863850000|2022-01-11 01:17:30|90991.4|90941.4|90989.9|90939.9|90992.3|90942.3|90989.4|90939.4|16
1641863860000|2022-01-11 01:17:40|90989.8|90939.8|90987|90937|90990.8|90940.8|90986|90936|19
1641863870000|2022-01-11 01:17:50|90987.6|90937.6|90988.4|90938.4|90988.4|90938.4|90987.2|90937.2|12
1641863880000|2022-01-11 01:18:00|90988.3|90938.3|90984.8|90934.8|90988.9|90938.9|90984.7|90934.7|18
1641863890000|2022-01-11 01:18:10|90984.7|90934.7|90985.5|90935.5|90996.2|90937.2|90984.7|90924.8|33
1641863900000|2022-01-11 01:18:20|90995.3|90924.7|90985.5|90935.5|90995.3|90935.8|90984.8|90924.7|18
1641863910000|2022-01-11 01:18:30|90985.7|90935.7|90986.1|90936.1|90995.1|90936.2|90985|90924.8|17
1641863920000|2022-01-11 01:18:40|90986.3|90936.3|90986.8|90936.8|90986.8|90936.8|90985.8|90935.8|20
1641863930000|2022-01-11 01:18:50|90987|90937|90988.7|90938.7|90989.4|90939.4|90986.9|90936.9|16
1641863940000|2022-01-11 01:19:00|90988.8|90938.8|90989.7|90939.7|90989.7|90939.7|90987.5|90937.5|25
1641863950000|2022-01-11 01:19:10|90989.3|90939.3|90988.8|90938.8|90990.5|90940.5|90988.8|90938.8|18
1641863960000|2022-01-11 01:19:20|90988.9|90938.9|90991.5|90941.5|90998.9|90941.5|90987.6|90927.8|14
1641863970000|2022-01-11 01:19:30|90990.5|90940.5|90995.9|90922.2|90998.6|90941.5|90984.1|90921.6|23
1641863980000|2022-01-11 01:19:40|90995|90921.7|90985.3|90935.3|90995|90935.7|90983.7|90921.7|19
1641863990000|2022-01-11 01:19:50|90985|90935|90995.2|90924.2|90995.2|90936.5|90985|90924.2|6
1641864000000|2022-01-11 01:20:00|90984.9|90934.9|90997.4|90921.3|90997.4|90935.3|90983.8|90921.3|16
1641864010000|2022-01-11 01:20:10|90995.4|90923.3|90983.1|90933.1|90996.4|90934.1|90982.6|90921.1|20
1641864020000|2022-01-11 01:20:20|90983|90933|90995.1|90924.3|90996.8|90933.9|90982.8|90920.4|28
1641864030000|2022-01-11 01:20:30|90995.6|90923.6|90984.4|90934.4|90996.9|90935.1|90983.9|90921.4|25
1641864040000|2022-01-11 01:20:40|90984|90934|90995|90923.8|90995|90934.8|90984|90923.4|15
1641864050000|2022-01-11 01:20:50|90994.6|90923.9|90984.8|90934.8|90995.5|90935|90984.4|90923.6|24
1641864060000|2022-01-11 01:21:00|90984.7|90934.7|90985|90935|90985.1|90935.1|90984.7|90934.7|8
1641864070000|2022-01-11 01:21:10|90995.3|90924.2|90985.3|90935.3|90997.8|90935.3|90984.1|90921.3|22
1641864080000|2022-01-11 01:21:20|90984.2|90934.2|90994.1|90923.7|90994.5|90934.8|90983.5|90923.7|26
1641864090000|2022-01-11 01:21:30|90995.6|90921.8|90994.5|90923.7|90996.8|90935|90983.6|90920.4|22
1641864100000|2022-01-11 01:21:40|90984|90934|91004.3|90954.3|91005.7|90955.7|90983.8|90933.8|32
1641864110000|2022-01-11 01:21:50|91004|90954|91004.7|90954.7|91005.5|90955.5|91003.9|90953.9|21
1641864120000|2022-01-11 01:22:00|91004.6|90954.6|91005.7|90955.7|91006.5|90956.5|91004.5|90954.5|19
1641864130000|2022-01-11 01:22:10|91005.4|90955.4|91007.1|90957.1|91007.5|90957.5|91005.4|90955.4|16
1641864140000|2022-01-11 01:22:20|91007.2|90957.2|91005.1|90955.1|91016.6|90957.3|91002|90941.9|24
1641864150000|2022-01-11 01:22:30|91004.9|90954.9|91002.5|90952.5|91005.4|90955.4|91002.4|90952.4|18
1641864160000|2022-01-11 01:22:40|91002.4|90952.4|91005.1|90955.1|91005.1|90955.1|91002|90952|15
1641864170000|2022-01-11 01:22:50|91003.3|90953.3|91005.4|90955.4|91005.8|90955.8|91003.3|90953.3|21
1641864180000|2022-01-11 01:23:00|91005.6|90955.6|91006|90956|91006.5|90956.5|91005.4|90955.4|13
1641864190000|2022-01-11 01:23:10|91005.9|90955.9|91004|90954|91006.7|90956.7|91003.9|90953.9|26
1641864200000|2022-01-11 01:23:20|91003.9|90953.9|91004.7|90954.7|91004.7|90954.7|91002.1|90952.1|11
1641864210000|2022-01-11 01:23:30|91005.1|90955.1|91001.8|90951.8|91005.1|90955.1|91001.2|90951.2|28
1641864220000|2022-01-11 01:23:40|91001.9|90951.9|91003|90953|91003|90953|91001.1|90951.1|13
1641864230000|2022-01-11 01:23:50|91003.1|90953.1|91003.9|90953.9|91004|90954|91002.4|90952.4|18
1641864240000|2022-01-11 01:24:00|91004.2|90954.2|91001.8|90951.8|91004.2|90954.2|91001.8|90951.8|12
1641864250000|2022-01-11 01:24:10|91002.7|90952.7|91003.1|90953.1|91004.3|90954.3|91001.9|90951.9|9
1641864260000|2022-01-11 01:24:20|91002.9|90952.9|90998.2|90948.2|91003.9|90953.9|90997.4|90947.4|32
1641864270000|2022-01-11 01:24:30|90997.9|90947.9|90998.6|90948.6|90999.1|90949.1|90997.3|90947.3|23
1641864280000|2022-01-11 01:24:40|90998.9|90948.9|90998.6|90948.6|90998.9|90948.9|90997.5|90947.5|16
1641864290000|2022-01-11 01:24:50|90998.2|90948.2|90998.2|90948.2|90999.3|90949.3|90997.5|90947.5|15
1641864300000|2022-01-11 01:25:00|90997.8|90947.8|90991.8|90941.8|90997.8|90947.8|90991.8|90941.8|22
1641864310000|2022-01-11 01:25:10|90992.3|90942.3|90991.8|90941.8|90993.6|90943.6|90990.5|90940.5|28
1641864320000|2022-01-11 01:25:20|90991.9|90941.9|90991.8|90941.8|90993|90943|90991.5|90941.5|15
1641864330000|2022-01-11 01:25:30|90993.2|90943.2|90992.3|90942.3|90993.7|90943.7|90991.7|90941.7|25
1641864340000|2022-01-11 01:25:40|90993.3|90943.3|90992.7|90942.7|90994.1|90944.1|90992.3|90942.3|22
1641864350000|2022-01-11 01:25:50|90992.4|90942.4|90993.2|90943.2|90993.2|90943.2|90991.5|90941.5|13
1641864360000|2022-01-11 01:26:00|90994.7|90944.7|90992.9|90942.9|90996.1|90946.1|90992.5|90942.5|23
1641864370000|2022-01-11 01:26:10|90992.4|90942.4|90993.1|90943.1|90993.6|90943.6|90992.4|90942.4|15
1641864380000|2022-01-11 01:26:20|90993|90943|90993.1|90943.1|90993.4|90943.4|90991.8|90941.8|22
1641864390000|2022-01-11 01:26:30|90991.7|90941.7|90987.1|90937.1|90993.2|90943.2|90986.6|90936.6|28
1641864400000|2022-01-11 01:26:40|90987.5|90937.5|90973.7|90923.7|90988.2|90938.2|90973.4|90923.4|43
1641864410000|2022-01-11 01:26:50|90974.3|90924.3|90971.3|90921.3|90974.3|90924.3|90967.7|90917.7|48
1641864420000|2022-01-11 01:27:00|90971.4|90921.4|90966.5|90916.5|90971.4|90921.4|90966.5|90916.5|26
1641864430000|2022-01-11 01:27:10|90966.7|90916.7|90962.1|90912.1|90977.5|90917.6|90962.1|90906.5|31
1641864440000|2022-01-11 01:27:20|90961.9|90911.9|90959.5|90909.5|90964.7|90914.7|90957.5|90907.5|48
1641864450000|2022-01-11 01:27:30|90959.6|90909.6|90956.8|90906.8|90970.6|90913.3|90956.1|90899.5|45
1641864460000|2022-01-11 01:27:40|90956.6|90906.6|90959.5|90909.5|90959.5|90909.5|90956.5|90906.5|22
1641864470000|2022-01-11 01:27:50|90958.1|90908.1|90950.6|90900.6|90959.2|90909.2|90949.2|90899.2|32
1641864480000|2022-01-11 01:28:00|90951.6|90901.6|90958.5|90908.5|90960|90910|90950.3|90900.3|48
1641864490000|2022-01-11 01:28:10|90956.1|90906.1|90961.4|90911.4|90961.4|90911.4|90954.8|90904.8|41
1641864500000|2022-01-11 01:28:20|90961.5|90911.5|90964.6|90914.6|90970.1|90920.1|90959.5|90909.5|49
1641864510000|2022-01-11 01:28:30|90964.5|90914.5|90964.1|90914.1|90966.2|90916.2|90963.6|90913.6|36
1641864520000|2022-01-11 01:28:40|90964.4|90914.4|90961.2|90911.2|90964.4|90914.4|90959.9|90909.9|25
1641864530000|2022-01-11 01:28:50|90961.1|90911.1|90963.3|90913.3|90963.7|90913.7|90960.8|90910.8|24
1641864540000|2022-01-11 01:29:00|90963.4|90913.4|90962.9|90912.9|90965.3|90915.3|90959.3|90909.3|40
1641864550000|2022-01-11 01:29:10|90963.1|90913.1|90962|90912|90963.5|90913.5|90962|90912|24
1641864560000|2022-01-11 01:29:20|90961.9|90911.9|90963.1|90913.1|90963.3|90913.3|90961.2|90911.2|26
1641864570000|2022-01-11 01:29:30|90963.2|90913.2|90963.4|90913.4|90963.9|90913.9|90963.1|90913.1|12
1641864580000|2022-01-11 01:29:40|90963.3|90913.3|90959.9|90909.9|90963.7|90913.7|90959.1|90909.1|28
1641864590000|2022-01-11 01:29:50|90960|90910|90956.4|90906.4|90960.6|90910.6|90956.4|90906.4|24
1641864600000|2022-01-11 01:30:00|90955.9|90905.9|90960.2|90910.2|90962|90912|90955.9|90905.9|36
1641864610000|2022-01-11 01:30:10|90960.5|90910.5|90960.9|90910.9|90961.6|90911.6|90959.6|90909.6|15
1641864620000|2022-01-11 01:30:20|90961|90911|90961.7|90911.7|90961.8|90911.8|90954.1|90904.1|34
1641864630000|2022-01-11 01:30:30|90959.8|90909.8|90962|90912|90962.2|90912.2|90959.3|90909.3|24
1641864640000|2022-01-11 01:30:40|90961.9|90911.9|90962.1|90912.1|90963.2|90913.2|90960.6|90910.6|27
1641864650000|2022-01-11 01:30:50|90962|90912|90960.4|90910.4|90962|90912|90960.3|90910.3|19
1641864660000|2022-01-11 01:31:00|90960.6|90910.6|90954|90904|90961.1|90911.1|90953.2|90903.2|31
1641864670000|2022-01-11 01:31:10|90953.4|90903.4|90960.3|90910.3|90960.7|90910.7|90953.4|90903.4|31
1641864680000|2022-01-11 01:31:20|90960.5|90910.5|90959.1|90909.1|90960.8|90910.8|90957.6|90907.6|29
1641864690000|2022-01-11 01:31:30|90958.7|90908.7|90961.2|90911.2|90962.2|90912.2|90958.7|90908.7|14
1641864700000|2022-01-11 01:31:40|90960.9|90910.9|90961.3|90911.3|90962.9|90912.9|90960.9|90910.9|20
1641864710000|2022-01-11 01:31:50|90961.6|90911.6|90961.4|90911.4|90962.2|90912.2|90961.2|90911.2|18
1641864720000|2022-01-11 01:32:00|90961.1|90911.1|90961.1|90911.1|90961.6|90911.6|90959.7|90909.7|29
1641864730000|2022-01-11 01:32:10|90960.3|90910.3|90963.8|90913.8|90964|90914|90960.1|90910.1|24
1641864740000|2022-01-11 01:32:20|90964.1|90914.1|90962|90912|90964.1|90914.1|90961.8|90911.8|20
1641864750000|2022-01-11 01:32:30|90962.3|90912.3|90962.7|90912.7|90962.7|90912.7|90962.1|90912.1|11
1641864760000|2022-01-11 01:32:40|90962.2|90912.2|90963|90913|90964.2|90914.2|90962.2|90912.2|14
1641864770000|2022-01-11 01:32:50|90962.9|90912.9|90961.3|90911.3|90963.6|90913.6|90961.2|90911.2|28
1641864780000|2022-01-11 01:33:00|90961.4|90911.4|90960.9|90910.9|90961.9|90911.9|90960.8|90910.8|17
1641864790000|2022-01-11 01:33:10|90960.7|90910.7|90963.1|90913.1|90963.4|90913.4|90960.6|90910.6|30
1641864800000|2022-01-11 01:33:20|90963|90913|90963.4|90913.4|90963.9|90913.9|90963|90913|18
1641864810000|2022-01-11 01:33:30|90963.5|90913.5|90962.4|90912.4|90964|90914|90962.1|90912.1|21
1641864820000|2022-01-11 01:33:40|90962.9|90912.9|90964.8|90914.8|90965|90915|90962.5|90912.5|31
1641864830000|2022-01-11 01:33:50|90964.4|90914.4|90964.3|90914.3|90966.1|90916.1|90963.4|90913.4|17
1641864840000|2022-01-11 01:34:00|90963.9|90913.9|90959.8|90909.8|90964.2|90914.2|90958.5|90908.5|34
1641864850000|2022-01-11 01:34:10|90959.9|90909.9|90958.6|90908.6|90960.4|90910.4|90958.3|90908.3|27
1641864860000|2022-01-11 01:34:20|90957.9|90907.9|90952.6|90902.6|90957.9|90907.9|90952|90902|28
1641864870000|2022-01-11 01:34:30|90952.7|90902.7|90952.7|90902.7|90953.5|90903.5|90952.4|90902.4|18
1641864880000|2022-01-11 01:34:40|90952.3|90902.3|90950.3|90900.3|90953.4|90903.4|90949.7|90899.7|21
1641864890000|2022-01-11 01:34:50|90949.6|90899.6|90951.2|90901.2|90951.6|90901.6|90949.6|90899.6|19
1641864900000|2022-01-11 01:35:00|90951.3|90901.3|90952.3|90902.3|90953.6|90903.6|90949.8|90899.8|29
1641864910000|2022-01-11 01:35:10|90952.5|90902.5|90950.8|90900.8|90953.4|90903.4|90950.7|90900.7|30
1641864920000|2022-01-11 01:35:20|90950.9|90900.9|90951.2|90901.2|90951.5|90901.5|90950.7|90900.7|17
1641864930000|2022-01-11 01:35:30|90951.3|90901.3|90952.7|90902.7|90953.2|90903.2|90951.3|90901.3|21
1641864940000|2022-01-11 01:35:40|90953|90903|90951.6|90901.6|90954.4|90904.4|90950.9|90900.9|27
1641864950000|2022-01-11 01:35:50|90951.7|90901.7|90951.9|90901.9|90952.9|90902.9|90951.3|90901.3|14
1641864960000|2022-01-11 01:36:00|90951.7|90901.7|90953.3|90903.3|90953.5|90903.5|90951.6|90901.6|12
1641864970000|2022-01-11 01:36:10|90953.1|90903.1|90951.8|90901.8|90953.1|90903.1|90951.7|90901.7|15
1641864980000|2022-01-11 01:36:20|90951.2|90901.2|90952.6|90902.6|90953.7|90903.7|90951.2|90901.2|22
1641864990000|2022-01-11 01:36:30|90952.7|90902.7|90952.8|90902.8|90953.8|90903.8|90952.4|90902.4|14
1641865000000|2022-01-11 01:36:40|90953|90903|90950.8|90900.8|90954.7|90904.7|90950.8|90900.8|19
1641865010000|2022-01-11 01:36:50|90950.3|90900.3|90949.3|90899.3|90950.8|90900.8|90948.2|90898.2|26
1641865020000|2022-01-11 01:37:00|90949.2|90899.2|90951.5|90901.5|90952.5|90902.5|90948.7|90898.7|22
1641865030000|2022-01-11 01:37:10|90951.8|90901.8|90952|90902|90952.6|90902.6|90951.3|90901.3|24
1641865040000|2022-01-11 01:37:20|90952.5|90902.5|90952.1|90902.1|90953.2|90903.2|90951.5|90901.5|26
1641865050000|2022-01-11 01:37:30|90952.4|90902.4|90952.8|90902.8|90952.8|90902.8|90951.9|90901.9|26
1641865060000|2022-01-11 01:37:40|90952.6|90902.6|90950.3|90900.3|90952.9|90902.9|90948.9|90898.9|23
1641865070000|2022-01-11 01:37:50|90950|90900|90969.9|90919.9|90971.1|90921|90948|90894.8|40
1641865080000|2022-01-11 01:38:00|90968.3|90918.3|90968.4|90918.4|90969.2|90919.2|90967.9|90917.9|38
1641865090000|2022-01-11 01:38:10|90968.3|90918.3|90961.6|90911.6|90971.8|90918.3|90959.4|90900.4|49
1641865100000|2022-01-11 01:38:20|90961.3|90911.3|90949.6|90899.6|90961.7|90911.7|90943.8|90882.1|46
1641865110000|2022-01-11 01:38:30|90949.2|90899.2|90942.7|90892.7|90949.7|90899.7|90942.7|90876.4|42
1641865120000|2022-01-11 01:38:40|90945|90895|90947.8|90897.8|90947.8|90897.8|90944.5|90894.5|30
1641865130000|2022-01-11 01:38:50|90947.6|90897.6|90946.4|90896.4|90948.4|90898.4|90946.4|90896.4|29
1641865140000|2022-01-11 01:39:00|90946.5|90896.5|90948.3|90898.3|90948.5|90898.5|90946.5|90896.5|20
1641865150000|2022-01-11 01:39:10|90948.2|90898.2|90946.9|90896.9|90948.5|90898.5|90946.2|90896.2|27
1641865160000|2022-01-11 01:39:20|90946.8|90896.8|90948.2|90898.2|90949.4|90899.4|90946.8|90896.8|13
1641865170000|2022-01-11 01:39:30|90948.1|90898.1|90949.4|90899.4|90949.4|90899.4|90947.7|90897.7|20
1641865180000|2022-01-11 01:39:40|90949.5|90899.5|90948.8|90898.8|90949.8|90899.8|90947.8|90897.8|18
1641865190000|2022-01-11 01:39:50|90948.5|90898.5|90945.2|90895.2|90952|90902|90944|90894|42
1641865200000|2022-01-11 01:40:00|90947.9|90897.9|90943.1|90893.1|90947.9|90897.9|90943.1|90893.1|37
1641865210000|2022-01-11 01:40:10|90943.6|90893.6|90943.5|90893.5|90945.1|90895.1|90942.6|90892.6|26
1641865220000|2022-01-11 01:40:20|90943.4|90893.4|90943.2|90893.2|90947.1|90897.1|90942.9|90892.9|35
1641865230000|2022-01-11 01:40:30|90943.3|90893.3|90942.5|90892.5|90946.6|90896.6|90942.5|90892.5|35
1641865240000|2022-01-11 01:40:40|90941.7|90891.7|90943.1|90893.1|90944.1|90894.1|90940.6|90890.6|27
1641865250000|2022-01-11 01:40:50|90943.3|90893.3|90942.8|90892.8|90943.8|90893.8|90941.6|90891.6|15
1641865260000|2022-01-11 01:41:00|90942.5|90892.5|90942.5|90892.5|90942.8|90892.8|90942.4|90892.4|7
1641865270000|2022-01-11 01:41:10|90942.7|90892.7|90943.2|90893.2|90943.9|90893.9|90942|90892|19
1641865280000|2022-01-11 01:41:20|90942.9|90892.9|90942.7|90892.7|90943.7|90893.7|90942.6|90892.6|12
1641865290000|2022-01-11 01:41:30|90942.9|90892.9|90947.3|90897.3|90949.6|90899.6|90942.9|90892.9|23
1641865300000|2022-01-11 01:41:40|90946.9|90896.9|90946.9|90896.9|90947.5|90897.5|90945.8|90895.8|19
1641865310000|2022-01-11 01:41:50|90946.5|90896.5|90953.3|90903.3|90953.4|90903.4|90946.1|90896.1|31
1641865320000|2022-01-11 01:42:00|90953.2|90903.2|90957.9|90907.9|90961.5|90911.5|90953.2|90903.2|41
1641865330000|2022-01-11 01:42:10|90958.2|90908.2|90961.5|90911.5|90964.6|90914.6|90958.1|90908.1|20
1641865340000|2022-01-11 01:42:20|90961.4|90911.4|90959.3|90909.3|90961.4|90911.4|90956.7|90906.7|24
1641865350000|2022-01-11 01:42:30|90959.5|90909.5|90957.9|90907.9|90962.7|90912.7|90957.8|90907.8|32
1641865360000|2022-01-11 01:42:40|90957.8|90907.8|90951.4|90901.4|90965.1|90907.8|90951.1|90886.5|36
1641865370000|2022-01-11 01:42:50|90951.2|90901.2|90949.5|90899.5|90952|90902|90949.5|90899.5|40
1641865380000|2022-01-11 01:43:00|90949.7|90899.7|90948.2|90898.2|90949.8|90899.8|90946.8|90896.8|34
1641865390000|2022-01-11 01:43:10|90948.1|90898.1|90948.8|90898.8|90948.8|90898.8|90947.7|90897.7|18
1641865400000|2022-01-11 01:43:20|90948.7|90898.7|90947.9|90897.9|90948.7|90898.7|90946.7|90896.7|25
1641865410000|2022-01-11 01:43:30|90948.3|90898.3|90948.4|90898.4|90951.1|90901.1|90947.8|90897.8|26
1641865420000|2022-01-11 01:43:40|90948.5|90898.5|90944.6|90894.6|90948.5|90898.5|90943.9|90893.9|17
1641865430000|2022-01-11 01:43:50|90944|90894|90945.1|90895.1|90945.3|90895.3|90943.5|90893.5|20
1641865440000|2022-01-11 01:44:00|90945.3|90895.3|90945.2|90895.2|90945.5|90895.5|90945|90895|11
1641865450000|2022-01-11 01:44:10|90945.3|90895.3|90946.7|90896.7|90947|90897|90943.5|90893.5|33
1641865460000|2022-01-11 01:44:20|90946.5|90896.5|90944.8|90894.8|90946.5|90896.5|90944.4|90894.4|17
1641865470000|2022-01-11 01:44:30|90944.9|90894.9|90944.6|90894.6|90945|90895|90943.8|90893.8|10
1641865480000|2022-01-11 01:44:40|90944.7|90894.7|90958|90882.7|90958|90895|90942.8|90882.7|13
1641865490000|2022-01-11 01:44:50|90956.6|90884.4|90944.4|90894.4|90956.6|90895|90944.2|90884.4|14
1641865500000|2022-01-11 01:45:00|90944.3|90894.3|90944.6|90894.6|90944.9|90894.9|90943.8|90893.8|22
1641865510000|2022-01-11 01:45:10|90944.3|90894.3|90947.6|90897.6|90957.5|90897.8|90944.3|90887|23
1641865520000|2022-01-11 01:45:20|90947.4|90897.4|90948.3|90898.3|90948.5|90898.5|90947.2|90897.2|13
1641865530000|2022-01-11 01:45:30|90948|90898|90948.7|90898.7|90948.7|90898.7|90946.8|90896.8|15
1641865540000|2022-01-11 01:45:40|90948.8|90898.8|90959.2|90889.2|90959.2|90900.3|90948.8|90889.2|7
1641865550000|2022-01-11 01:45:50|90949.1|90899.1|90947.4|90897.4|90959.4|90899.2|90947.2|90888.7|16
1641865560000|2022-01-11 01:46:00|90947.3|90897.3|90944.6|90894.6|90947.3|90897.3|90944.5|90894.5|12
1641865570000|2022-01-11 01:46:10|90945.4|90895.4|90948|90898|90948|90898|90944.7|90894.7|18
1641865580000|2022-01-11 01:46:20|90948.1|90898.1|90951.9|90901.9|90952.8|90902.8|90948|90898|24
1641865590000|2022-01-11 01:46:30|90951.8|90901.8|90950.1|90900.1|90952.1|90902.1|90948.8|90898.8|23
1641865600000|2022-01-11 01:46:40|90950.2|90900.2|90951|90901|90953.4|90903.4|90950.2|90900.2|21
1641865610000|2022-01-11 01:46:50|90951.2|90901.2|90948.8|90898.8|90951.2|90901.2|90948.4|90898.4|10
1641865620000|2022-01-11 01:47:00|90961.4|90887.2|90947.9|90897.9|90961.4|90899.1|90947.6|90887.2|13
1641865630000|2022-01-11 01:47:10|90948|90898|90950.2|90900.2|90950.6|90900.6|90947.9|90897.9|22
1641865640000|2022-01-11 01:47:20|90950.1|90900.1|90951.7|90901.7|90951.7|90901.7|90948.9|90898.9|14
1641865650000|2022-01-11 01:47:30|90951.8|90901.8|90957.6|90907.6|90971|90908.3|90951.6|90886.3|26
1641865660000|2022-01-11 01:47:40|90958|90908|90971.1|90896.4|90971.6|90908.9|90956.9|90895.9|21
1641865670000|2022-01-11 01:47:50|90972.4|90895.3|90958.4|90908.4|90972.4|90909|90958.2|90895.3|16
1641865680000|2022-01-11 01:48:00|90970.1|90897.3|90969.8|90899.7|90970.3|90908.5|90958.1|90897.3|20
1641865690000|2022-01-11 01:48:10|90970.8|90898.8|90973.8|90903|90975.4|90913.1|90958.2|90898.8|35
1641865700000|2022-01-11 01:48:20|90976.8|90900.6|90965.9|90915.9|90977.7|90916.7|90963.9|90900.6|27
1641865710000|2022-01-11 01:48:30|90966.3|90916.3|90969|90919|90980.9|90919|90965.6|90903.9|23
1641865720000|2022-01-11 01:48:40|90969.9|90919.9|90980.2|90908|90987.5|90920.6|90969.9|90903.4|42
1641865730000|2022-01-11 01:48:50|90980.7|90907.1|90981.1|90911.1|90983.3|90920.7|90970.3|90907.1|24
1641865740000|2022-01-11 01:49:00|90970.9|90920.9|90980.9|90910.5|90984|90920.9|90970.8|90906.8|27
1641865750000|2022-01-11 01:49:10|90971.4|90921.4|90978.8|90907.9|90982.4|90921.4|90966.6|90905.1|36
1641865760000|2022-01-11 01:49:20|90978.9|90908.4|90965.9|90915.9|90981.1|90916|90965.8|90902.3|27
1641865770000|2022-01-11 01:49:30|90976.1|90905.9|90967.1|90917.1|90977|90917.1|90964.2|90903.8|31
1641865780000|2022-01-11 01:49:40|90967.3|90917.3|90969.6|90919.6|90980.5|90919.6|90967|90906.8|20
1641865790000|2022-01-11 01:49:50|90969.7|90919.7|90968.8|90918.8|90982.8|90921|90968.8|90908.7|20
1641865800000|2022-01-11 01:50:00|90964.6|90914.6|90969.2|90919.2|90980.6|90919.2|90964.6|90905.6|31
1641865810000|2022-01-11 01:50:10|90969.4|90919.4|90983.5|90908.5|90983.8|90920.8|90968.6|90908.5|33
1641865820000|2022-01-11 01:50:20|90982.8|90909.3|90973.1|90923.1|90984.2|90923.8|90972|90909.1|18
1641865830000|2022-01-11 01:50:30|90973.2|90923.2|90970.8|90920.8|90983.4|90923.3|90970.6|90910.6|29
1641865840000|2022-01-11 01:50:40|90970.9|90920.9|90970.3|90920.3|90981.4|90920.9|90969.9|90909.4|22
1641865850000|2022-01-11 01:50:50|90970.5|90920.5|90980.9|90908.3|90982.5|90920.6|90970|90908.3|22
1641865860000|2022-01-11 01:51:00|90981.8|90909.2|90968.2|90918.2|90981.8|90920.3|90967.2|90906.6|35
1641865870000|2022-01-11 01:51:10|90968.3|90918.3|90969.8|90919.8|90981.2|90920.2|90968.3|90908.8|26
1641865880000|2022-01-11 01:51:20|90970.1|90920.1|90973|90923|90982.8|90923|90970.1|90911.7|23
1641865890000|2022-01-11 01:51:30|90973.1|90923.1|90972.3|90922.3|90983.6|90923.5|90972.2|90910.8|12
1641865900000|2022-01-11 01:51:40|90973.6|90923.6|90983.2|90911.7|90985.1|90923.6|90971.1|90910.5|16
1641865910000|2022-01-11 01:51:50|90972.4|90922.4|90986|90911|90986.7|90922.9|90972.4|90910.2|21
1641865920000|2022-01-11 01:52:00|90986.4|90910.1|90988.1|90915.4|90988.1|90926.3|90973.5|90910.1|31
1641865930000|2022-01-11 01:52:10|90988.6|90914.9|90984.9|90913.8|90988.9|90925|90974.1|90913.6|27
1641865940000|2022-01-11 01:52:20|90984.7|90913.5|90970.8|90920.8|90986.6|90925|90970.8|90910.6|28
1641865950000|2022-01-11 01:52:30|90981.6|90911.4|90966|90916|90983.4|90921.7|90962.3|90902.5|40
1641865960000|2022-01-11 01:52:40|90965.2|90915.2|90976.5|90905.1|90977.4|90916.6|90964.5|90903.6|24
1641865970000|2022-01-11 01:52:50|90976.4|90904.8|90967.7|90917.7|90982.9|90921|90964.4|90904.8|38
1641865980000|2022-01-11 01:53:00|90967.6|90917.6|90969|90919|90982.1|90919|90967.6|90906.3|18
1641865990000|2022-01-11 01:53:10|90968.9|90918.9|90980.2|90910|90985.7|90920.7|90966.8|90904.9|43
1641866000000|2022-01-11 01:53:20|90970.2|90920.2|90970.5|90920.5|90983.6|90920.6|90969.6|90907.4|21
1641866010000|2022-01-11 01:53:30|90980.7|90910|90975.8|90925.8|90992.6|90928|90970.7|90910|27
1641866020000|2022-01-11 01:53:40|90978.2|90928.2|90996.5|90924.9|91003.3|90939.4|90977.1|90916.6|46
1641866030000|2022-01-11 01:53:50|90997.1|90925.3|90993.9|90917.2|90999.7|90935.4|90982.3|90914.8|33
1641866040000|2022-01-11 01:54:00|90999.5|90915.2|90992|90917.5|90999.7|90919.2|90991.6|90914.8|36
1641866050000|2022-01-11 01:54:10|90992.9|90917.2|90988.9|90914.6|90993.6|90928.5|90978.5|90911|30
1641866060000|2022-01-11 01:54:20|90990.4|90913.2|90989.3|90914|90991.3|90928.6|90977.2|90912.3|19
1641866070000|2022-01-11 01:54:30|90988.1|90915.7|90988.9|90915.9|90989.6|90927.6|90977.2|90914.7|37
1641866080000|2022-01-11 01:54:40|90989.8|90915.3|90989.6|90914.3|90990|90927.8|90977.8|90914.3|15
1641866090000|2022-01-11 01:54:50|90988.3|90915.6|90988.8|90916.2|90991.8|90916.4|90986.8|90912.8|15
1641866100000|2022-01-11 01:55:00|90988|90914.7|90985.2|90912.8|90993.6|90915.6|90983.1|90906.9|42
1641866110000|2022-01-11 01:55:10|90986.1|90911.6|90984.5|90904.3|90987.2|90923.8|90973.8|90903.5|27
1641866120000|2022-01-11 01:55:20|90983.1|90905.8|90985|90902.7|90985.1|90906.9|90982|90902.7|14
1641866130000|2022-01-11 01:55:30|90981.8|90906.5|90983.3|90905.9|90985.5|90907.9|90981.6|90904.8|23
1641866140000|2022-01-11 01:55:40|90983.5|90904.3|90984|90907.3|90985.9|90908.4|90981.7|90903.2|21
1641866150000|2022-01-11 01:55:50|90985.7|90905.5|90984.1|90904.2|90986.2|90906.8|90982.6|90902.8|13
1641866160000|2022-01-11 01:56:00|90982.1|90905.9|90981.2|90902.6|90983.1|90906.3|90979.8|90902.3|12
1641866170000|2022-01-11 01:56:10|90982.4|90903.8|90978.6|90904.9|90982.4|90916|90965.8|90903.8|24
1641866180000|2022-01-11 01:56:20|90979.6|90904.1|90963.3|90913.3|90980.7|90913.6|90963.2|90900.6|25
1641866190000|2022-01-11 01:56:30|90962.3|90912.3|90964.9|90914.9|90975.3|90915.3|90962.2|90902.6|21
1641866200000|2022-01-11 01:56:40|90964.8|90914.8|90964.7|90914.7|90977.4|90915.4|90964.7|90902.9|22
1641866210000|2022-01-11 01:56:50|90975.4|90904.3|90987.6|90895|90987.6|90915.9|90964.7|90895|21
1641866220000|2022-01-11 01:57:00|90965.8|90915.8|90977.8|90903.9|90980.3|90918.7|90965|90903.3|31
1641866230000|2022-01-11 01:57:10|90976.2|90905.7|90977.1|90905.5|90978.4|90905.8|90975.3|90902|15
1641866240000|2022-01-11 01:57:20|90978.9|90904.1|90980.4|90901|90980.4|90904.1|90976.6|90900.4|15
1641866250000|2022-01-11 01:57:30|90977.9|90904.4|90964.1|90914.1|90977.9|90914.4|90963.5|90903.5|14
1641866260000|2022-01-11 01:57:40|90963.8|90913.8|90976.6|90902.6|90976.6|90914.4|90963.8|90902.6|11
1641866270000|2022-01-11 01:57:50|90964.4|90914.4|90964.7|90914.7|90978.7|90915.3|90964.4|90901.4|22
1641866280000|2022-01-11 01:58:00|90964.1|90914.1|90964.2|90914.2|90974.7|90914.6|90963.9|90903.9|22
1641866290000|2022-01-11 01:58:10|90964.3|90914.3|90978.6|90902.8|90978.9|90916.3|90964.3|90901.9|15
1641866300000|2022-01-11 01:58:20|90979.2|90902.5|90976.7|90905.4|90981.4|90915.6|90965.6|90901.1|11
1641866310000|2022-01-11 01:58:30|90978.6|90903.2|90978.9|90904.6|90981.6|90917.7|90966.7|90903.2|26
1641866320000|2022-01-11 01:58:40|90977.8|90904.5|90965.3|90915.3|90978.5|90915.3|90964.1|90902|16
1641866330000|2022-01-11 01:58:50|90978.7|90903.4|90975.9|90903.7|90979.2|90916.2|90966.2|90901.6|9
1641866340000|2022-01-11 01:59:00|90974.8|90904.7|90978.6|90902.7|90980.1|90915.7|90965.7|90901|27
1641866350000|2022-01-11 01:59:10|90978.4|90903.1|90975.9|90904.8|90980.9|90905.2|90975.9|90901.5|21
1641866360000|2022-01-11 01:59:20|90976.6|90903.9|90976.8|90904.9|90977.7|90915.5|90965.5|90902.7|26
1641866370000|2022-01-11 01:59:30|90977.5|90903|90977.3|90904.9|90978.4|90917.2|90967|90903|19
1641866380000|2022-01-11 01:59:40|90977.2|90905.5|90977.7|90904.8|90979.2|90917.4|90966.7|90904.5|18
1641866390000|2022-01-11 01:59:50|90979|90905|90982|90910.9|90984|90922.4|90965|90901.9|27
1641866400000|2022-01-11 02:00:00|90983.4|90910|90984.4|90912.2|90989|90923.3|90971.5|90908.8|49
1641866410000|2022-01-11 02:00:10|90985.8|90911|90985.2|90911|90985.8|90922.5|90972.5|90910.5|31
1641866420000|2022-01-11 02:00:20|90985.5|90910.8|90984.1|90911.7|90986.5|90913|90983.7|90910.1|21
1641866430000|2022-01-11 02:00:30|90983.9|90912.2|90983.2|90912.3|90987.1|90924.9|90972.3|90910.4|28
1641866440000|2022-01-11 02:00:40|90985|90911|90982|90910.4|90985.4|90912.2|90982|90909.1|26
1641866450000|2022-01-11 02:00:50|90981.5|90911.4|90986.3|90911.3|90986.3|90921.4|90969.4|90908.4|34
1641866460000|2022-01-11 02:01:00|90987|90912.3|90989.5|90917.2|90991.8|90917.2|90986.8|90912.2|34
1641866470000|2022-01-11 02:01:10|90989.6|90917.4|90986.8|90912.4|90992.2|90917.4|90986|90912.2|29
1641866480000|2022-01-11 02:01:20|90987.5|90912.3|90987.2|90911.7|90987.5|90914.2|90984.6|90911.5|12
1641866490000|2022-01-11 02:01:30|90986.9|90912.6|90975.1|90925.1|90987.6|90925.1|90972.8|90911.6|19
1641866500000|2022-01-11 02:01:40|90975.4|90925.4|90987.2|90913.8|90987.2|90925.4|90974.1|90911.5|29
1641866510000|2022-01-11 02:01:50|90987.3|90914|90988.1|90910.8|90989.6|90925.6|90974|90910.1|22
1641866520000|2022-01-11 02:02:00|90987.9|90910|90986|90913|90989.1|90913.7|90984.1|90909.7|18
1641866530000|2022-01-11 02:02:10|90987.2|90911.4|90989|90916.4|90989.5|90916.4|90985.2|90911.4|23
1641866540000|2022-01-11 02:02:20|90990|90915.6|90989.1|90914.8|90992.1|90926.3|90976.3|90912.8|18
1641866550000|2022-01-11 02:02:30|90987.7|90914.3|90998.1|90923.2|90998.1|90935.2|90979.5|90911.5|21
1641866560000|2022-01-11 02:02:40|90997.9|90921.2|90986.7|90936.7|90997.9|90937.8|90984.2|90914.9|21
1641866570000|2022-01-11 02:02:50|90997|90926.9|90986.3|90936.3|90997|90937.1|90985.7|90926.9|23
1641866580000|2022-01-11 02:03:00|90986.4|90936.4|90986.1|90936.1|90986.6|90936.6|90985.7|90935.7|21
1641866590000|2022-01-11 02:03:10|90986|90936|90985.4|90935.4|90986.3|90936.3|90985|90935|18
1641866600000|2022-01-11 02:03:20|90985.2|90935.2|90993.5|90943.5|90993.5|90943.5|90983.8|90933.8|24
1641866610000|2022-01-11 02:03:30|90993.2|90943.2|91015.7|90930.9|91015.7|90950|90993.2|90930.9|69
1641866620000|2022-01-11 02:03:40|91015.8|90931.1|91012.9|90941|91015.8|90941|91009.9|90931.1|29
1641866630000|2022-01-11 02:03:50|91013|90940.8|91013.1|90938.5|91015.1|90940.8|91012.1|90935.3|19
1641866640000|2022-01-11 02:04:00|91014.3|90935|91014|90935.3|91018|90937.6|91012.4|90933|17
1641866650000|2022-01-11 02:04:10|91013.3|90935.4|91010.3|90936.4|91015.7|90939.6|91010.3|90933.4|24
1641866660000|2022-01-11 02:04:20|91010.4|90938.8|91021.3|90936.3|91023.4|90953.6|91003.6|90929.9|20
1641866670000|2022-01-11 02:04:30|91023.6|90933.9|91021.6|90934.4|91024|90936.4|91019.7|90932.3|24
1641866680000|2022-01-11 02:04:40|91020.3|90936|91024|90931.4|91024.3|90941|91015.1|90931.4|19
1641866690000|2022-01-11 02:04:50|91025.2|90930.1|91019.7|90936.7|91025.2|90937.2|91019|90930.1|18
1641866700000|2022-01-11 02:05:00|91019.5|90936.4|91020.5|90942.7|91020.5|90942.7|91017.2|90935.4|25
1641866710000|2022-01-11 02:05:10|91020.9|90941.5|91021.3|90942.4|91021.6|90945.2|91013.8|90941.4|18
1641866720000|2022-01-11 02:05:20|91022.3|90942.6|91021.8|90945.3|91025.2|90946|91016.3|90938.4|9
1641866730000|2022-01-11 02:05:30|91023.8|90944|91020.4|90939.8|91024.5|90945.1|91018.6|90939.8|15
1641866740000|2022-01-11 02:05:40|91021.6|90940.3|91019|90944|91021.6|90944|91017.7|90939.6|17
1641866750000|2022-01-11 02:05:50|91021.1|90942.9|91017.9|90944.4|91024.4|90944.4|91017.9|90938.1|10
1641866760000|2022-01-11 02:06:00|91018|90943.2|91019.9|90942.7|91019.9|90943.9|91016.1|90942|14
1641866770000|2022-01-11 02:06:10|91022.9|90944.5|91019.6|90946|91023.5|90956.8|91005.8|90938|18
1641866780000|2022-01-11 02:06:20|91022.8|90941|91020.6|90943.2|91023.2|90943.5|91017.4|90939.8|11
1641866790000|2022-01-11 02:06:30|91018.7|90944.9|91019.7|90942.3|91021|90944.9|91017.7|90939.5|21
1641866800000|2022-01-11 02:06:40|91020.5|90941.1|91015|90940.9|91020.5|90952.6|91002.6|90940.9|8
1641866810000|2022-01-11 02:06:50|91014.1|90941.8|91022.7|90943.9|91024.1|90953|91003|90939.8|18
1641866820000|2022-01-11 02:07:00|91023.8|90943.8|91021.4|90949|91025.5|90960.9|91010.9|90943.8|26
1641866830000|2022-01-11 02:07:10|91022.2|90947|91027.2|90942.3|91030.1|90960.1|91010.1|90937.3|44
1641866840000|2022-01-11 02:07:20|91029.6|90939.5|91030.7|90939.1|91031.3|90948.4|91022.8|90938.5|15
1641866850000|2022-01-11 02:07:30|91029.8|90940.3|91024.9|90938.5|91030.7|90953.6|91024.9|90936.8|20
1641866860000|2022-01-11 02:07:40|91025|90938.6|91028|90933.6|91031.7|90939.9|91022.5|90928.9|17
1641866870000|2022-01-11 02:07:50|91023.4|90939.1|91024|90939.8|91029|90946.5|91023.3|90930.8|18
1641866880000|2022-01-11 02:08:00|91022.6|90941.5|91023.2|90946.9|91026.2|90949.7|91022.5|90936.6|22
1641866890000|2022-01-11 02:08:10|91024.4|90945.1|91013.1|90940.6|91024.5|90954.2|91004.2|90925.6|38
1641866900000|2022-01-11 02:08:20|91015.2|90941.4|91015.2|90938.2|91017.2|90941.4|91013|90936.1|32
1641866910000|2022-01-11 02:08:30|91017|90936.8|91019.1|90937.4|91020.1|90939.4|91014.2|90930.9|33
1641866920000|2022-01-11 02:08:40|91018.6|90937.7|91018.6|90941.5|91021.2|90944.4|91014.1|90934.8|18
1641866930000|2022-01-11 02:08:50|91020.6|90939|91018.3|90935.3|91020.9|90942.7|91014.7|90930.5|20
1641866940000|2022-01-11 02:09:00|91017.9|90936|91015.8|90936.4|91018.4|90939|91012.5|90932.6|29
1641866950000|2022-01-11 02:09:10|91016.6|90934.2|91016.9|90938.5|91018.6|90939.6|91013.9|90930.7|35
1641866960000|2022-01-11 02:09:20|91017.1|90939.1|91017.2|90939.5|91018.2|90942|91015.8|90938.4|27
1641866970000|2022-01-11 02:09:30|91017.3|90939.6|91016.2|90939|91018.3|90941.7|91014.1|90938|24
1641866980000|2022-01-11 02:09:40|91016.8|90940.5|91019.8|90940.1|91019.8|90942.9|91012.2|90937.1|22
1641866990000|2022-01-11 02:09:50|91019.6|90937.1|91018.8|90940.3|91023.6|90940.7|91017.3|90935.6|14
1641867000000|2022-01-11 02:10:00|91018.6|90940|91018.2|90928.8|91018.6|90940|91013.2|90928.8|36
1641867010000|2022-01-11 02:10:10|91016.2|90930.4|91020.7|90926.5|91020.9|90933|91013.6|90926.4|16
1641867020000|2022-01-11 02:10:20|91017.4|90929.3|91017.4|90936.4|91019.5|90947.8|90997.6|90927.6|15
1641867030000|2022-01-11 02:10:30|91016.8|90936.9|91010.1|90937.9|91017.2|90938.4|91010.1|90933.8|25
1641867040000|2022-01-11 02:10:40|91009.6|90938.5|91014.7|90938|91018.3|90938.5|91008.8|90934.7|24
1641867050000|2022-01-11 02:10:50|91020.2|90937.1|91015.4|90935.3|91020.2|90941.4|91010|90934.2|27
1641867060000|2022-01-11 02:11:00|91013.6|90936.4|91016.3|90934.9|91018.7|90937.6|91011.7|90933.7|26
1641867070000|2022-01-11 02:11:10|91017.1|90935.1|91017.2|90938|91017.3|90939.7|91013.6|90934.9|26
1641867080000|2022-01-11 02:11:20|91017.5|90938.8|91018.8|90939.3|91021.1|90942|91016.9|90938.2|12
1641867090000|2022-01-11 02:11:30|91018.6|90939.5|91014.8|90937.3|91022.7|90942|91012|90936.5|27
1641867100000|2022-01-11 02:11:40|91012.1|90940.2|91015.6|90940.8|91024.8|90951.2|91001.2|90936.9|31
1641867110000|2022-01-11 02:11:50|91017.8|90938.6|91015.6|90925.3|91020.5|90940.8|91008.6|90922.2|44
1641867120000|2022-01-11 02:12:00|91010.4|90930.2|91012.8|90927.5|91018.8|90940.2|91010.4|90921.6|26
1641867130000|2022-01-11 02:12:10|91012.6|90928.7|91010|90934|91013.9|90935.4|91009.1|90926.5|36
1641867140000|2022-01-11 02:12:20|91010.3|90933.6|91009.1|90919.4|91012.3|90933.6|91002|90915.7|40
1641867150000|2022-01-11 02:12:30|91006.7|90921.2|91004.1|90924.2|91008.2|90929.2|91003.1|90919.2|22
1641867160000|2022-01-11 02:12:40|91006|90922.5|91007|90920.7|91009.1|90922.7|91006|90919.2|28
1641867170000|2022-01-11 02:12:50|91006.5|90920.1|91008.3|90919.1|91009.8|90921.4|91005.4|90916.5|23
1641867180000|2022-01-11 02:13:00|91008.2|90918.9|91001.9|90924.4|91011.2|90924.5|91001.8|90916.3|26
1641867190000|2022-01-11 02:13:10|91003.6|90923|91010.8|90919.3|91013.4|90923|91003.6|90915.2|27
1641867200000|2022-01-11 02:13:20|91013.5|90917|91010.7|90922.8|91016.5|90922.9|91009.7|90915.1|21
1641867210000|2022-01-11 02:13:30|91012.1|90920.9|91008.3|90918.8|91012.8|90922.9|91007.7|90918.4|34
1641867220000|2022-01-11 02:13:40|91006.8|90917.4|91006.1|90910.4|91011|90921|91000.7|90909.9|43
1641867230000|2022-01-11 02:13:50|91004.3|90912.3|91003.7|90911|91004.8|90915.5|91000.9|90909.8|37
1641867240000|2022-01-11 02:14:00|91003.5|90910.9|90998.4|90906.6|91003.6|90912.8|90993.9|90903.5|50
1641867250000|2022-01-11 02:14:10|91000.6|90905.4|91004.4|90907.7|91004.9|90909|90999.1|90903.2|31
1641867260000|2022-01-11 02:14:20|91004.1|90907.4|91005.9|90907.3|91006.7|90908.3|91003|90904.8|30
1641867270000|2022-01-11 02:14:30|91005.4|90907.6|91003|90910.1|91008.8|90913.5|91002.3|90905.6|35
1641867280000|2022-01-11 02:14:40|91000|90912.4|91003.5|90906|91005.7|90912.4|90998.6|90904.1|32
1641867290000|2022-01-11 02:14:50|91003.6|90906.1|91003.5|90909.5|91007.1|90912.6|91001.8|90906.1|24
1641867300000|2022-01-11 02:15:00|91003|90909.7|91002.3|90906.8|91006.7|90910.8|91002|90903.2|30
1641867310000|2022-01-11 02:15:10|91003.7|90907.4|91002.2|90906.4|91006.4|90908.7|91002|90905.6|33
1641867320000|2022-01-11 02:15:20|91001.9|90906.1|90998.7|90904.3|91004.9|90906.4|90998.7|90903.1|24
1641867330000|2022-01-11 02:15:30|90999|90904|91002.3|90900.9|91002.3|90904|90998.1|90900.9|18
1641867340000|2022-01-11 02:15:40|90998.4|90904.5|90998.5|90902.2|91000.4|90905.8|90997.2|90900.7|23
1641867350000|2022-01-11 02:15:50|90998.9|90904.9|91001.4|90897.4|91001.4|90904.9|90995.3|90897.4|8
1641867360000|2022-01-11 02:16:00|91000.7|90896.7|90996.9|90898.9|91002.7|90905.7|90994.2|90896.7|12
1641867370000|2022-01-11 02:16:10|90998.4|90896.9|91004|90905|91004.2|90911.1|90995.4|90896.9|45
1641867380000|2022-01-11 02:16:20|91006.4|90902.9|91005.4|90903|91006.4|90910.3|90995.4|90902.6|20
1641867390000|2022-01-11 02:16:30|91002.1|90906.3|91001.1|90906.9|91005.2|90908.1|91000.2|90902.6|23
1641867400000|2022-01-11 02:16:40|91000.8|90907.1|91004|90905.8|91005.6|90907.1|91000.8|90902.7|22
1641867410000|2022-01-11 02:16:50|91004.2|90905.5|91002.6|90902.9|91004.8|90910.6|90994.2|90900.5|22
1641867420000|2022-01-11 02:17:00|91002.9|90903.1|91004.7|90900.7|91006.2|90909.7|90999.3|90900.7|46
1641867430000|2022-01-11 02:17:10|90999.7|90905.9|91005.5|90904.6|91007.4|90908.9|90998.2|90903|23
1641867440000|2022-01-11 02:17:20|91001.3|90908.1|91006.6|90906.9|91008|90908.7|91001.3|90904.6|31
1641867450000|2022-01-11 02:17:30|91005.1|90908.5|91005.2|90905.7|91006.8|90908.9|91003.8|90903.5|29
1641867460000|2022-01-11 02:17:40|91003.5|90907.9|91002.3|90905.1|91005.6|90907.9|91002.3|90904.5|25
1641867470000|2022-01-11 02:17:50|91004.5|90902.7|91004.1|90901.2|91004.8|90905|91001.4|90901.2|17
1641867480000|2022-01-11 02:18:00|91004.9|90901.6|91001.1|90901|91005|90905.2|91000.3|90897.8|22
1641867490000|2022-01-11 02:18:10|91001.8|90900|90997.9|90893.9|91003.4|90903.3|90990.1|90893.9|23
1641867500000|2022-01-11 02:18:20|90993.8|90897.4|90995.6|90896.5|90998.2|90897.7|90993.7|90893.2|23
1641867510000|2022-01-11 02:18:30|90995.7|90896.6|90998.4|90894.4|90998.4|90896.9|90995.7|90894.1|12
1641867520000|2022-01-11 02:18:40|90997|90895.3|90995|90893.2|90997|90896.6|90991.7|90891.8|21
1641867530000|2022-01-11 02:18:50|90996.1|90892.1|90995.6|90895.5|90997.2|90896.7|90993.7|90892.1|22
1641867540000|2022-01-11 02:19:00|90995.1|90895.8|90995.1|90896.2|90998.2|90897.1|90995.1|90893.7|18
1641867550000|2022-01-11 02:19:10|90994.2|90896.1|90993.2|90889.2|90997.4|90896.1|90986.1|90889.1|28
1641867560000|2022-01-11 02:19:20|90986.9|90895.1|90989.9|90893|90993.7|90895.1|90986.9|90889.1|21
1641867570000|2022-01-11 02:19:30|90989.7|90893.1|90995.2|90891.2|90995.2|90893.9|90989.7|90889.5|20
1641867580000|2022-01-11 02:19:40|90994.9|90890.9|90988.6|90895.2|90994.9|90895.2|90988.6|90890.9|23
1641867590000|2022-01-11 02:19:50|90989.2|90894.7|90993.5|90890.7|90994.5|90897.2|90987.1|90890|18
1641867600000|2022-01-11 02:20:00|90992.8|90891.7|90992.1|90892.9|90994.6|90895.3|90989.1|90890.2|29
1641867610000|2022-01-11 02:20:10|90991.6|90892.8|90990.7|90891|90993.9|90894.8|90987.6|90890.6|25
1641867620000|2022-01-11 02:20:20|90991.4|90889.1|90989.1|90894.6|90993.5|90895.9|90987.3|90889.1|10
1641867630000|2022-01-11 02:20:30|90989.3|90895.1|90991.4|90893|90993.4|90895.1|90988.6|90890.2|10
1641867640000|2022-01-11 02:20:40|90990.5|90894|90989.8|90893.8|90991.8|90897.8|90985.2|90892.7|15
1641867650000|2022-01-11 02:20:50|90991.9|90891|90989.5|90895.1|90993.8|90896.6|90988.7|90890.9|17
1641867660000|2022-01-11 02:21:00|90987.1|90897.5|90990.6|90892.1|90993.3|90900.1|90984.8|90890.7|34
1641867670000|2022-01-11 02:21:10|90990.9|90892|90993.5|90889.5|90993.9|90894.3|90988.9|90889.3|22
1641867680000|2022-01-11 02:21:20|90989.3|90894.1|90989.2|90895.1|90993.4|90895.1|90989.2|90889.3|11
1641867690000|2022-01-11 02:21:30|90991.3|90893|90993.9|90889.9|90994.3|90896.7|90989.2|90889.6|10
1641867700000|2022-01-11 02:21:40|90993.8|90889.8|90990.4|90892.1|90994.1|90892.3|90989.8|90888.7|10
1641867710000|2022-01-11 02:21:50|90988.6|90894.4|90989|90895.9|90990.5|90899.2|90986.3|90894.1|14
1641867720000|2022-01-11 02:22:00|90989.2|90895.3|90990.2|90893.4|90990.2|90898.4|90983.5|90893.4|12
1641867730000|2022-01-11 02:22:10|90990.6|90892.6|90990.5|90893.4|90992.1|90900.9|90985|90891.5|14
1641867740000|2022-01-11 02:22:20|90991|90893.5|90990.8|90893|90993.9|90893.5|90990.4|90890|17
1641867750000|2022-01-11 02:22:30|90990.9|90893.5|90990.9|90894.1|90992.8|90896.5|90987|90891.3|18
1641867760000|2022-01-11 02:22:40|90990.6|90894.4|90989.6|90894.7|90995|90896.8|90987.8|90890.3|22
1641867770000|2022-01-11 02:22:50|90989.4|90894.8|90988.2|90895.3|90992.2|90896.5|90988.2|90892.8|22
1641867780000|2022-01-11 02:23:00|90989.6|90893.7|90991.2|90891.6|90993|90894.5|90988.7|90891.2|20
1641867790000|2022-01-11 02:23:10|90987.3|90895.5|90990.1|90895.5|90993.3|90897|90987.3|90892.1|22
1641867800000|2022-01-11 02:23:20|90988.5|90897.2|90993.7|90889.7|90993.9|90897.2|90988.5|90889.7|13
1641867810000|2022-01-11 02:23:30|90994.1|90890.1|90994.3|90890.3|90994.3|90895.3|90989.2|90889.6|25
1641867820000|2022-01-11 02:23:40|90988.7|90896.3|90989.1|90891.5|90993.6|90897.4|90987.1|90889.6|25
1641867830000|2022-01-11 02:23:50|90991.5|90889.1|90992.7|90888.7|90992.7|90899.6|90982.9|90888.1|29
1641867840000|2022-01-11 02:24:00|90992.2|90888.2|90991.3|90894.2|90994.9|90895.8|90986.1|90888.2|26
1641867850000|2022-01-11 02:24:10|90990.6|90894.9|90991.2|90895.1|90994.9|90896.9|90988.6|90890.9|13
1641867860000|2022-01-11 02:24:20|90991.4|90895.3|90990.5|90891.3|90993.4|90899|90981.9|90888.8|24
1641867870000|2022-01-11 02:24:30|90989.5|90891.4|90989.9|90891.6|90992.9|90894.6|90986.4|90888.5|13
1641867880000|2022-01-11 02:24:40|90991.9|90889.7|90988.3|90888.6|90993.2|90896.5|90983.8|90888.6|21
1641867890000|2022-01-11 02:24:50|90987.7|90889|90984.2|90892.5|90989.6|90895.4|90981.4|90888.2|14
1641867900000|2022-01-11 02:25:00|90984.1|90889.2|90984|90887.6|90988.4|90893|90983.8|90887.4|25
1641867910000|2022-01-11 02:25:10|90983.8|90887.3|90982|90887.9|90985.1|90890.1|90980.8|90886.4|24
1641867920000|2022-01-11 02:25:20|90981.6|90888.1|90979.5|90885.6|90985.6|90888.4|90979.5|90884.3|24
1641867930000|2022-01-11 02:25:30|90979.2|90886.3|90982.3|90884.4|90983.3|90886.7|90978.2|90882.6|41
1641867940000|2022-01-11 02:25:40|90982.4|90883.9|90980.5|90884.8|90985.1|90885|90980.4|90880.8|21
1641867950000|2022-01-11 02:25:50|90980.7|90885|90981.1|90884.5|90982.1|90886.4|90978.1|90883.6|28
1641867960000|2022-01-11 02:26:00|90981.7|90884.2|90982.4|90883.9|90984.4|90884.7|90980.5|90881.6|30
1641867970000|2022-01-11 02:26:10|90979.7|90886.4|90981.8|90882.2|90984.7|90887.5|90977.4|90880.1|20
1641867980000|2022-01-11 02:26:20|90977.9|90883|90981.3|90881.8|90983.1|90883.7|90977.1|90879.1|16
1641867990000|2022-01-11 02:26:30|90983.8|90879.8|90984|90880|90984.3|90882.4|90981.1|90879.1|14
1641868000000|2022-01-11 02:26:40|90980.9|90882.5|90979.7|90878.4|90982.7|90883.7|90978.5|90878.4|21
1641868010000|2022-01-11 02:26:50|90981.1|90877.1|90982.9|90878.9|90982.9|90882|90975.5|90876.8|16
1641868020000|2022-01-11 02:27:00|90979.3|90881.6|90981.4|90877.4|90983.1|90882.7|90977|90877.4|14
1641868030000|2022-01-11 02:27:10|90979.8|90878.8|90981|90877|90981.5|90880.6|90978|90876.8|12
1641868040000|2022-01-11 02:27:20|90978.7|90878.9|90980.9|90876.9|90980.9|90881.3|90976.2|90876.8|24
1641868050000|2022-01-11 02:27:30|90980.4|90876.4|90971.8|90868.9|90980.4|90877.7|90965|90868.7|34
1641868060000|2022-01-11 02:27:40|90973.2|90869.2|90971.3|90867.5|90974.3|90873.7|90957.3|90867|27
1641868070000|2022-01-11 02:27:50|90971.5|90868|90972|90868.8|90973.7|90870.3|90971.2|90868|22
1641868080000|2022-01-11 02:28:00|90972.3|90868.3|90970.3|90871.1|90972.8|90872.6|90968.7|90868.2|18
1641868090000|2022-01-11 02:28:10|90971.5|90868.7|90971.3|90870|90973.3|90870.3|90970.5|90868.2|29
1641868100000|2022-01-11 02:28:20|90973.2|90869.2|90972|90870.8|90974|90871.3|90971.9|90868.8|10
1641868110000|2022-01-11 02:28:30|90973.5|90869.5|90968.7|90872|90973.8|90874.1|90966.3|90869.1|12
1641868120000|2022-01-11 02:28:40|90972.4|90868.4|90969.5|90866.6|90972.4|90869.9|90968.4|90866.6|17
1641868130000|2022-01-11 02:28:50|90970.6|90866.9|90972.2|90868.2|90972.2|90868.5|90968.5|90866.9|12
1641868140000|2022-01-11 02:29:00|90972.4|90868.4|90972.5|90868.5|90972.9|90868.9|90971.8|90868.4|12
1641868150000|2022-01-11 02:29:10|90972.4|90868.4|90973|90869|90973.1|90869.2|90972|90868.4|12
1641868160000|2022-01-11 02:29:20|90972.9|90868.9|90973.4|90869.4|90973.4|90871|90969.2|90868.4|17
1641868170000|2022-01-11 02:29:30|90972.9|90869.3|90973.3|90869.3|90973.9|90870.5|90972.3|90868.7|21
1641868180000|2022-01-11 02:29:40|90973.2|90869.2|90973.3|90869.3|90973.5|90869.8|90972.7|90869.2|7
1641868190000|2022-01-11 02:29:50|90973.4|90869.4|90971.4|90870.3|90974.1|90870.3|90971.2|90869.3|16
1641868200000|2022-01-11 02:30:00|90973.1|90869.1|90972|90868|90973.1|90870.5|90969.2|90868|21
1641868210000|2022-01-11 02:30:10|90972.3|90868.3|90972.6|90869.4|90973.4|90872.1|90969.2|90868.3|16
1641868220000|2022-01-11 02:30:20|90972.7|90869.1|90974|90870|90974.5|90870.5|90972.7|90868.8|14
1641868230000|2022-01-11 02:30:30|90971.5|90870.9|90973|90869.5|90973.4|90871.9|90968.6|90867.9|24
1641868240000|2022-01-11 02:30:40|90970.7|90871.3|90971.2|90869.7|90974.2|90871.3|90970.7|90869.2|16
1641868250000|2022-01-11 02:30:50|90970.9|90869.6|90971.2|90867.2|90971.6|90869.6|90969.8|90866.8|19
1641868260000|2022-01-11 02:31:00|90971.3|90867.3|90971.2|90868.6|90972|90871.1|90967.5|90866.6|17
1641868270000|2022-01-11 02:31:10|90971.4|90868.4|90972.9|90868.9|90973.5|90870.2|90970.4|90867.7|21
1641868280000|2022-01-11 02:31:20|90973|90869|90970.6|90871.4|90973|90871.7|90969|90868.4|18
1641868290000|2022-01-11 02:31:30|90971.2|90871.5|90974.2|90870.2|90974.2|90876.3|90966.4|90870.1|20
1641868300000|2022-01-11 02:31:40|90974.3|90870.3|90973.8|90870.1|90974.5|90870.5|90973.8|90869.8|12
1641868310000|2022-01-11 02:31:50|90973.7|90870|90969.7|90873.9|90974.3|90873.9|90969.6|90870|24
1641868320000|2022-01-11 02:32:00|90968.6|90874.6|90972.5|90868.5|90974.1|90874.6|90968.6|90868.5|23
1641868330000|2022-01-11 02:32:10|90972.6|90868.6|90969.7|90865.7|90973.3|90873.4|90964.1|90865.7|25
1641868340000|2022-01-11 02:32:20|90968.9|90865.9|90971.3|90870.3|90971.4|90870.4|90965.5|90865|27
1641868350000|2022-01-11 02:32:30|90970.3|90869.9|90970.2|90870|90973|90871.6|90967.8|90867.9|21
1641868360000|2022-01-11 02:32:40|90970.4|90870.2|90971.7|90869.7|90973.7|90870.6|90970.4|90868.7|26
1641868370000|2022-01-11 02:32:50|90971.8|90869.4|90972.9|90868.9|90973.2|90869.9|90971.6|90868.8|14
1641868380000|2022-01-11 02:33:00|90971|90870.7|90973.9|90869.9|90974.1|90871.9|90969.7|90868.9|21
1641868390000|2022-01-11 02:33:10|90973.8|90869.8|90971.3|90868.2|90974|90871.7|90970|90868.2|16
1641868400000|2022-01-11 02:33:20|90970.8|90868.6|90974.2|90870.2|90974.2|90872.4|90969.1|90868.1|20
1641868410000|2022-01-11 02:33:30|90973.8|90869.8|90973|90869|90973.8|90870.7|90971.1|90869|23
1641868420000|2022-01-11 02:33:40|90972.9|90868.9|90974.2|90870.2|90974.2|90870.2|90972.9|90868.9|11
1641868430000|2022-01-11 02:33:50|90974|90870|90969.8|90872.4|90974.1|90872.4|90969.8|90869.4|13
1641868440000|2022-01-11 02:34:00|90968.2|90873.8|90973.1|90869.1|90973.1|90873.8|90968.2|90868.5|15
1641868450000|2022-01-11 02:34:10|90972.8|90868.8|90973.4|90869.4|90974.7|90870.7|90972.5|90868.5|10
1641868460000|2022-01-11 02:34:20|90973.2|90869.2|90971.2|90870.6|90973.2|90871.4|90969.6|90868.5|14
1641868470000|2022-01-11 02:34:30|90969.5|90872.1|90973.2|90870|90973.9|90872.4|90969.2|90869.8|35
1641868480000|2022-01-11 02:34:40|90973|90869.8|90971|90872.4|90973.7|90873.3|90969|90869.5|12
1641868490000|2022-01-11 02:34:50|90973.9|90869.9|90972.5|90868.5|90975.9|90875.6|90969.5|90868.5|29
1641868500000|2022-01-11 02:35:00|90972.4|90868.4|90974.3|90870.3|90974.3|90870.3|90972.2|90868.2|12
1641868510000|2022-01-11 02:35:10|90974.8|90870.8|90974.3|90870.5|90975|90871.9|90966.5|90864.4|15
1641868520000|2022-01-11 02:35:20|90974.5|90870.1|90971.3|90867.3|90974.8|90871.2|90966.2|90864.1|11
1641868530000|2022-01-11 02:35:30|90972.2|90868.2|90968.7|90866.9|90975.8|90871.8|90965.5|90866.9|12
1641868540000|2022-01-11 02:35:40|90970.6|90867.1|90967.3|90867.3|90974.4|90870.5|90962.3|90866.4|22
1641868550000|2022-01-11 02:35:50|90966.2|90867.1|90965.4|90871.6|90969.2|90871.6|90963.4|90865.5|19
1641868560000|2022-01-11 02:36:00|90964.5|90869.5|90975|90891.6|90985.5|90909|90959|90869.4|27
1641868570000|2022-01-11 02:36:10|90980.1|90887.6|90991.1|90888.4|90992.4|90895.9|90972.2|90887.5|34
1641868580000|2022-01-11 02:36:20|90991.4|90891.1|90977.9|90896.9|90991.4|90897.1|90977.9|90888.5|31
1641868590000|2022-01-11 02:36:30|90977.2|90897.3|90986.4|90900.8|90988.8|90917.4|90966.1|90895.9|40
1641868600000|2022-01-11 02:36:40|90984.5|90905.1|90976.8|90893.6|90989.9|90906.1|90973.7|90891.9|41
1641868610000|2022-01-11 02:36:50|90979.4|90893.4|90987.6|90900.3|90990|90901.6|90974.8|90890.8|28
1641868620000|2022-01-11 02:37:00|90988.5|90900.2|90986|90901.3|90988.5|90901.3|90982.3|90897.2|35
1641868630000|2022-01-11 02:37:10|90986.9|90900.3|90988.1|90899.5|90989|90902.1|90985.8|90898.7|18
1641868640000|2022-01-11 02:37:20|90991.7|90896.3|90986.5|90908.7|91000.9|90908.7|90983.2|90896.3|30
1641868650000|2022-01-11 02:37:30|90996.4|90902.5|90991.3|90900.9|90996.4|90907.5|90988|90900.1|33
1641868660000|2022-01-11 02:37:40|90992.1|90900.2|90991.1|90900.1|90993|90903.1|90988|90898.4|43
1641868670000|2022-01-11 02:37:50|90989.5|90901.2|90983.8|90899.9|90995.7|90905|90983.4|90896.3|31
1641868680000|2022-01-11 02:38:00|90990.7|90900.6|90986.8|90900.9|90990.7|90903.7|90985.8|90900.6|26
1641868690000|2022-01-11 02:38:10|90987.3|90901.4|90984.7|90897.9|90989.1|90905.2|90981.6|90896.8|35
1641868700000|2022-01-11 02:38:20|90986.8|90896.4|90980.3|90899.6|90986.8|90903.2|90975.2|90895.3|42
1641868710000|2022-01-11 02:38:30|90982.4|90897.9|90980.6|90898.5|90985.4|90899.9|90980.6|90895.4|27
1641868720000|2022-01-11 02:38:40|90980.1|90899|90983.3|90895.7|90983.6|90900.1|90978.9|90895.7|13
1641868730000|2022-01-11 02:38:50|90980.7|90897.6|90970.3|90899.3|90981.1|90899.3|90970.3|90890.9|28
1641868740000|2022-01-11 02:39:00|90978.8|90897.5|90988.8|90905.2|90991|90907.1|90975.7|90895.5|43
1641868750000|2022-01-11 02:39:10|90992.7|90903.2|90989.1|90906.8|90995.3|90914.6|90985.5|90901.7|51
1641868760000|2022-01-11 02:39:20|90988.5|90907.3|90991.1|90907|90991.4|90911.4|90984.1|90906|35
1641868770000|2022-01-11 02:39:30|90994|90904.3|90991.8|90905.3|90994.3|90908.9|90988.2|90903.7|18
1641868780000|2022-01-11 02:39:40|90992.2|90905.2|90989.6|90907|90993.3|90908.7|90988.2|90903.2|20
1641868790000|2022-01-11 02:39:50|90989.3|90906.7|90990.7|90905.1|90995.6|90911.6|90986.3|90902.3|15
1641868800000|2022-01-11 02:40:00|90996.3|90901.1|90987.5|90904.5|90996.3|90907.7|90986.6|90900.2|35
1641868810000|2022-01-11 02:40:10|90987.4|90904.4|90991.9|90899.7|90991.9|90905.8|90984.7|90899.7|22
1641868820000|2022-01-11 02:40:20|90991.8|90901.3|90991.7|90900.7|90991.8|90903.3|90987|90900.7|9
1641868830000|2022-01-11 02:40:30|90993.1|90899.7|90989.5|90901|90993.4|90904|90987|90898.6|27
1641868840000|2022-01-11 02:40:40|90988.7|90900.1|90982.5|90901.4|90993|90903.4|90982.5|90895.7|19
1641868850000|2022-01-11 02:40:50|90987.1|90897.5|90985.4|90906.6|90991.8|90907.1|90977.8|90893.1|10
1641868860000|2022-01-11 02:41:00|90982.8|90907.7|90985.6|90899.8|90987.6|90907.7|90978|90898.5|23
1641868870000|2022-01-11 02:41:10|90985.5|90899.6|90994.5|90892.3|90994.5|90899.8|90985|90892.3|12
1641868880000|2022-01-11 02:41:20|90984.2|90900|90996.4|90893.6|90996.4|90902.9|90981.5|90893.6|18
1641868890000|2022-01-11 02:41:30|90997.4|90893.4|90988.3|90900.4|90997.4|90903.6|90980.3|90893.4|23
1641868900000|2022-01-11 02:41:40|90986.2|90902|90990|90904.1|90990|90906.6|90979.7|90901|17
1641868910000|2022-01-11 02:41:50|90991.4|90903.5|90988|90903.9|90993.9|90905.4|90987.5|90901.7|17
1641868920000|2022-01-11 02:42:00|90987.1|90904.9|90991.4|90902.6|90992|90904.9|90987.1|90901.5|12
1641868930000|2022-01-11 02:42:10|90989.6|90904.6|90994.1|90904.4|90994.2|90906.4|90986.1|90901.5|29
1641868940000|2022-01-11 02:42:20|90997.5|90902.7|90989.6|90907.5|90997.5|90909.6|90988|90902.7|17
1641868950000|2022-01-11 02:42:30|90989.8|90907.1|90995|90903.5|90995|90908.1|90988.7|90903.5|9
1641868960000|2022-01-11 02:42:40|90995.2|90903.3|90992.3|90906.5|90998.1|90908.7|90989.8|90901.5|25
1641868970000|2022-01-11 02:42:50|90996.9|90903.3|90994.9|90903.3|91000.9|90906.2|90991.7|90901|26
1641868980000|2022-01-11 02:43:00|90994.7|90903.4|90994.1|90902|90996.5|90905.1|90992.2|90901.4|15
1641868990000|2022-01-11 02:43:10|90994.3|90901.8|90989.6|90908.2|90999.6|90909.6|90988.1|90901.4|15
1641869000000|2022-01-11 02:43:20|90996.4|90902.7|90994.3|90904.1|90997.9|90906.4|90989.4|90902|11
1641869010000|2022-01-11 02:43:30|90996.8|90901.9|90990|90903.2|90996.8|90906|90987.8|90901.5|25
1641869020000|2022-01-11 02:43:40|90988.9|90901.6|90980.9|90903.8|90993.1|90906.5|90980.9|90900.3|15
1641869030000|2022-01-11 02:43:50|90983.7|90902.7|90991.5|90903.4|90991.6|90906.9|90983.7|90902.7|12
1641869040000|2022-01-11 02:44:00|90981.2|90904.8|90985.7|90900.9|90992.7|90906.3|90981.2|90896.7|28
1641869050000|2022-01-11 02:44:10|90985.5|90901.1|90989.5|90899.8|90992.2|90903.4|90982|90896.7|13
1641869060000|2022-01-11 02:44:20|90985.6|90900.1|90982.3|90900.3|90988.6|90902.3|90981.9|90898.3|10
1641869070000|2022-01-11 02:44:30|90982.4|90901.2|90975.7|90901.1|90989.3|90902.1|90975.7|90900|27
1641869080000|2022-01-11 02:44:40|90976.8|90899.7|90987.6|90899.2|90987.6|90901.6|90976.8|90898.8|21
1641869090000|2022-01-11 02:44:50|90986.5|90899.6|90980.8|90902.9|90988.1|90904.5|90979.2|90897.8|18
1641869100000|2022-01-11 02:45:00|90981.2|90902.8|90982.8|90903.4|90989.7|90903.7|90976.3|90900.9|29
1641869110000|2022-01-11 02:45:10|90983.2|90903.5|90987.1|90902|90991.2|90905.7|90980.8|90901.2|23
1641869120000|2022-01-11 02:45:20|90986.3|90902.5|90987.1|90903.1|90990.7|90903.5|90984.8|90899.5|11
1641869130000|2022-01-11 02:45:30|90984.2|90903.8|90989.3|90899.6|90992.8|90905.8|90979.8|90898.3|26
1641869140000|2022-01-11 02:45:40|90989.5|90900.3|90987.3|90902.2|90989.5|90903.2|90980.7|90898.7|15
1641869150000|2022-01-11 02:45:50|90967.8|90917.8|90976.8|90904.4|90992.6|90917.8|90967.8|90895.6|16
1641869160000|2022-01-11 02:46:00|90978.2|90903.4|90983.9|90900.1|90991|90903.4|90978.2|90894.7|15
1641869170000|2022-01-11 02:46:10|90986.3|90898.1|90982.9|90902.3|90990.4|90902.3|90982.9|90897.8|12
1641869180000|2022-01-11 02:46:20|90987.6|90899.1|90987|90901.6|90989.3|90902.9|90975|90897.1|20
1641869190000|2022-01-11 02:46:30|90991.4|90899.2|90984.9|90906.2|90999.4|90906.2|90984.9|90895.4|7
1641869200000|2022-01-11 02:46:40|90986.3|90901.5|90992.3|90897.1|90999.2|90903.2|90974.5|90895.2|19
1641869210000|2022-01-11 02:46:50|90996.8|90894.8|90985.5|90902.6|90997.3|90905.8|90983.1|90894.8|10
1641869220000|2022-01-11 02:47:00|90987.5|90901.3|90989.8|90900.5|90990.6|90903.9|90983.9|90898.5|23
1641869230000|2022-01-11 02:47:10|90990.3|90899.7|90999.9|90895.9|90999.9|90899.7|90990.3|90895.9|11
1641869240000|2022-01-11 02:47:20|90998.6|90894.6|90987.7|90898|90998.6|90904.2|90974.8|90894.6|22
1641869250000|2022-01-11 02:47:30|90988.7|90897.5|90997.8|90893.8|90997.8|90902|90984.4|90893.8|20
1641869260000|2022-01-11 02:47:40|90996.5|90892.9|90985.4|90901.2|90997.5|90904.1|90978.4|90892.9|20
1641869270000|2022-01-11 02:47:50|90985.1|90901.5|90982.9|90901.9|90989.2|90902.3|90982.9|90898.2|15
1641869280000|2022-01-11 02:48:00|90981.7|90902.9|90987.7|90897.7|90988|90903|90980.8|90897.3|12
1641869290000|2022-01-11 02:48:10|90987.4|90897.3|90986.9|90898.2|90989.8|90906.2|90976.5|90895.9|18
1641869300000|2022-01-11 02:48:20|90978|90905.8|90983.8|90902|90989.5|90905.8|90978|90896|18
1641869310000|2022-01-11 02:48:30|90982.2|90901.5|90985.8|90899.5|90990.5|90905.8|90978.8|90896.8|19
1641869320000|2022-01-11 02:48:40|90986.5|90898.5|90980|90905.4|90986.5|90905.4|90979.7|90898.5|13
1641869330000|2022-01-11 02:48:50|90983.8|90901.7|90983.2|90902.5|90986.6|90904|90980.6|90899.7|20
1641869340000|2022-01-11 02:49:00|90983.7|90902.1|90981.8|90902.2|90987.7|90904.7|90978.7|90899.2|38
1641869350000|2022-01-11 02:49:10|90984.1|90901.4|90989.7|90902.8|90989.8|90905.8|90977.9|90898.4|32
1641869360000|2022-01-11 02:49:20|90992.5|90901.3|90990.3|90903.4|90995.3|90907.1|90984.1|90899.1|29
1641869370000|2022-01-11 02:49:30|90992.5|90901.6|90991.8|90903.7|90993.5|90906.1|90988.8|90901.6|19
1641869380000|2022-01-11 02:49:40|90993.7|90902.8|90992.4|90904.5|90993.7|90905.1|90990.5|90902.8|18
1641869390000|2022-01-11 02:49:50|90994.8|90901.5|91004.1|90908.1|91007.3|90913.9|90989.1|90901.5|38
1641869400000|2022-01-11 02:50:00|91000.9|90911.4|91003.3|90912.7|91005.3|90913.7|90998|90908.4|32
1641869410000|2022-01-11 02:50:10|91003.4|90912.8|91003.7|90912.8|91005.5|90913.1|91002.4|90910.8|29
1641869420000|2022-01-11 02:50:20|91003.4|90912.6|91006.4|90911.1|91007.9|90914.3|91001.4|90909|18
1641869430000|2022-01-11 02:50:30|91003.7|90913.3|91005.6|90911.2|91010.1|90916.8|90998.3|90906.4|31
1641869440000|2022-01-11 02:50:40|91003.4|90911.4|91006.4|90912.4|91009.4|90915.7|90999.1|90907.3|40
1641869450000|2022-01-11 02:50:50|91006|90913.5|91005.7|90914.3|91007.2|90915.1|91005|90913.1|24
1641869460000|2022-01-11 02:51:00|91004.8|90914.4|90999.6|90918|91004.8|90918.3|90998.1|90909.9|26
1641869470000|2022-01-11 02:51:10|91002.1|90915.1|91009.8|90911.2|91009.8|90917.6|90999.9|90911.2|30
1641869480000|2022-01-11 02:51:20|91013.3|90909.3|91011.5|90912.1|91014.8|90918.4|91003.4|90909.3|23
1641869490000|2022-01-11 02:51:30|91011.3|90911.8|91004.7|90910.6|91011.5|90917.4|90997.8|90907.7|34
1641869500000|2022-01-11 02:51:40|91005.1|90909.9|90996.5|90912.8|91012|90915.7|90994.5|90908|19
1641869510000|2022-01-11 02:51:50|90996.3|90913|90996.3|90914.6|91006.6|90914.6|90995.6|90910.1|27
1641869520000|2022-01-11 02:52:00|90998|90914.4|91000.6|90911.1|91000.6|90914.8|90997.5|90911.1|19
1641869530000|2022-01-11 02:52:10|91000.4|90910.5|91017.8|90913.8|91017.8|90924.6|90997.9|90909.4|20
1641869540000|2022-01-11 02:52:20|91005.9|90920.9|91014.5|90910.5|91017|90920.9|91005.9|90910.5|13
1641869550000|2022-01-11 02:52:30|91010.3|90914.9|91006.5|90913.4|91012.3|90916.5|90998.5|90911.5|21
1641869560000|2022-01-11 02:52:40|91007.2|90912.8|91006.1|90913.5|91008.5|90913.9|91005.7|90911.1|27
1641869570000|2022-01-11 02:52:50|91007.1|90913.2|91005.4|90913.2|91008.6|90915.4|91005|90911.6|21
1641869580000|2022-01-11 02:53:00|91006.5|90912.7|91008.2|90913.1|91013.4|90916.7|91002.8|90909.4|25
1641869590000|2022-01-11 02:53:10|91010.1|90910.9|91001.2|90914.9|91013.2|90918.5|91001.2|90909.8|30
1641869600000|2022-01-11 02:53:20|91001|90919.2|91011.9|90909.8|91011.9|90919.2|90997.8|90909.8|34
1641869610000|2022-01-11 02:53:30|91012.3|90910.3|90995.9|90913.3|91013.6|90914.1|90995.9|90909.4|31
1641869620000|2022-01-11 02:53:40|90996|90914.2|91005.7|90912.9|91007.6|90914.2|90996|90910|23
1641869630000|2022-01-11 02:53:50|91004.6|90914.2|91001.7|90915.1|91007|90915.7|91001.7|90912.1|28
1641869640000|2022-01-11 02:54:00|91001.5|90916.4|91006|90915.6|91009.8|90916.4|90994.8|90908.7|31
1641869650000|2022-01-11 02:54:10|91006.4|90914.6|91011.5|90907.5|91011.5|90915.4|91004.9|90907.5|38
1641869660000|2022-01-11 02:54:20|91011.6|90907.6|91004.1|90912.1|91011.6|90913.8|91002|90907.6|27
1641869670000|2022-01-11 02:54:30|91005.1|90911.8|91005|90912.2|91008.8|90913.6|91003.3|90908.3|13
1641869680000|2022-01-11 02:54:40|91004.7|90912|91005.6|90914.6|91007.8|90914.6|91003.9|90909.8|21
1641869690000|2022-01-11 02:54:50|91005.5|90914.5|91001.6|90911.5|91009.7|90920.8|90989.7|90907.3|44
1641869700000|2022-01-11 02:55:00|90998.1|90914.7|90997.9|90911.4|91003.9|90915.6|90994.6|90910.2|21
1641869710000|2022-01-11 02:55:10|91000.3|90911.3|91001.4|90914.4|91004.4|90914.7|90989.4|90909.8|22
1641869720000|2022-01-11 02:55:20|90991|90912.6|90991.4|90910.4|90992.8|90913.3|90986.7|90909.3|35
1641869730000|2022-01-11 02:55:30|90995.7|90909.8|90987.6|90913|90998.9|90913.1|90985.3|90907.9|19
1641869740000|2022-01-11 02:55:40|90989.4|90912.3|91006.8|90909.9|91009|90912.3|90989.3|90907|31
1641869750000|2022-01-11 02:55:50|91003.6|90910.8|90997.9|90909.5|91006.3|90911.4|90995.3|90906.8|24
1641869760000|2022-01-11 02:56:00|90995.6|90911|90995.3|90907.1|91001.3|90911|90994.2|90905.1|25
1641869770000|2022-01-11 02:56:10|90995.2|90906.2|90993.4|90904.9|90998.4|90907.4|90991.8|90904.9|25
1641869780000|2022-01-11 02:56:20|90989.6|90909.1|91000.2|90905.2|91005.8|90909.1|90989.6|90901.5|17
1641869790000|2022-01-11 02:56:30|91000.1|90905.3|91001.4|90905|91004.4|90909.3|90996.4|90902.5|21
1641869800000|2022-01-11 02:56:40|91001.7|90904.7|90999.3|90906.1|91002.1|90907.6|90992.4|90902.5|21
1641869810000|2022-01-11 02:56:50|90996.7|90906.9|91000.3|90906.8|91007.5|90910.2|90996.7|90903.5|16
1641869820000|2022-01-11 02:57:00|90997.3|90909|90997.8|90906.5|91000.7|90909.5|90983.9|90905.8|33
1641869830000|2022-01-11 02:57:10|90994.5|90908.5|90967.9|90917.9|91000.2|90917.9|90967.9|90904.4|22
1641869840000|2022-01-11 02:57:20|90965.2|90915.2|90978.9|90907.8|90989.6|90920.2|90964.8|90903.6|25
1641869850000|2022-01-11 02:57:30|90978.6|90906.3|90969.4|90919.4|90989.8|90920.2|90967.5|90906.3|33
1641869860000|2022-01-11 02:57:40|90980.9|90909.1|90984.4|90909.6|90996.7|90909.7|90980.9|90907.6|27
1641869870000|2022-01-11 02:57:50|90984.5|90909.7|90994.9|90908.4|90997|90911.3|90984.4|90907.2|25
1641869880000|2022-01-11 02:58:00|90995.2|90908|90997.2|90905.2|91002|90908.3|90995.2|90903.2|19
1641869890000|2022-01-11 02:58:10|90992.4|90904.3|90980.3|90904.4|90997.5|90916.1|90965.5|90902.6|32
1641869900000|2022-01-11 02:58:20|90991.8|90904.3|90994|90908.2|90994.5|90910.2|90980.9|90903.4|27
1641869910000|2022-01-11 02:58:30|90989.8|90906.7|90991.5|90902.3|90991.5|90910.5|90979.9|90895.2|29
1641869920000|2022-01-11 02:58:40|90989.5|90902.6|90996|90906.5|90996.6|90906.5|90985.2|90901.3|39
1641869930000|2022-01-11 02:58:50|90995.1|90907.1|90965.4|90915.4|90996.5|90916.6|90961.9|90903.8|44
1641869940000|2022-01-11 02:59:00|90964.3|90914.3|90963.9|90913.9|90975.5|90916.5|90961.3|90902.6|32
1641869950000|2022-01-11 02:59:10|90963.8|90913.8|90978.4|90900.3|90984.8|90913.8|90963.2|90898.8|44
1641869960000|2022-01-11 02:59:20|90978.1|90904.9|90962|90912|90982.7|90912.8|90962|90900|32
1641869970000|2022-01-11 02:59:30|90962.3|90912.3|90976.9|90902.5|90984.1|90912.3|90962.3|90896.8|28
1641869980000|2022-01-11 02:59:40|90977.8|90902.7|90982.1|90901.8|90984.6|90905.8|90977.8|90899.9|19
1641869990000|2022-01-11 02:59:50|90981.9|90901.9|90976|90905.4|90984|90915.2|90965.2|90901.7|16
1641870000000|2022-01-11 03:00:00|90977.7|90903.5|90981.2|90900.6|90988.2|90905.4|90977.2|90898|39
1641870010000|2022-01-11 03:00:10|90981.1|90900.5|90978.1|90899.2|90983.4|90900.6|90974.5|90896.5|28
1641870020000|2022-01-11 03:00:20|90980|90897.4|90978|90900.7|90983.1|90903|90973.2|90894.7|25
1641870030000|2022-01-11 03:00:30|90977.6|90901.4|90974.2|90896.5|90979.9|90902|90969.6|90895.1|30
1641870040000|2022-01-11 03:00:40|90973.5|90895.9|90979.5|90902.5|90983.7|90914.9|90964.9|90895.9|43
1641870050000|2022-01-11 03:00:50|90981.2|90900.6|90981.3|90905.2|90984.6|90905.2|90976.8|90898.6|24
1641870060000|2022-01-11 03:01:00|90981.6|90904.9|90976.8|90902.9|90984.4|90905.1|90976.6|90900|22
1641870070000|2022-01-11 03:01:10|90976.5|90903.1|90977.2|90906|90984.4|90916|90963.2|90899|35
1641870080000|2022-01-11 03:01:20|90985.2|90901.5|90988.4|90900|90990.6|90905.1|90978.9|90898|30
1641870090000|2022-01-11 03:01:30|90985.5|90901|90978.5|90908.1|90990.6|90919.1|90967.5|90888.9|37
1641870100000|2022-01-11 03:01:40|90987.1|90901.3|90984.9|90904.1|90990.5|90907.3|90979.2|90899.5|23
1641870110000|2022-01-11 03:01:50|90984.8|90904.4|90975.8|90900.9|90988.2|90904.8|90975.8|90899.1|22
1641870120000|2022-01-11 03:02:00|90978.1|90900.4|90980.2|90899.9|90983.1|90913.1|90962.6|90897.8|33
1641870130000|2022-01-11 03:02:10|90977.8|90901.9|90974.4|90903|90981.3|90903.7|90973.8|90897.8|26
1641870140000|2022-01-11 03:02:20|90976.5|90901.3|90974|90900.7|90976.7|90911.7|90960.5|90899.2|26
1641870150000|2022-01-11 03:02:30|90977.4|90903.2|91000.4|90912.6|91024.7|90941.4|90977.4|90902.7|70
1641870160000|2022-01-11 03:02:40|91002.1|90917|91006.4|90926.9|91011.7|90942.1|90991.5|90912|32
1641870170000|2022-01-11 03:02:50|91011.2|90922.6|91008.2|90926.7|91011.6|90930|91004.6|90922.6|22
1641870180000|2022-01-11 03:03:00|91008.4|90926.6|91005.2|90929|91011|90929|91003.7|90921.9|22
1641870190000|2022-01-11 03:03:10|90993.3|90943.3|91005.8|90930.5|91009.8|90943.3|90992.5|90927.3|17
1641870200000|2022-01-11 03:03:20|91008.8|90927.4|90992.2|90942.2|91013.6|90942.2|90992.2|90922.1|28
1641870210000|2022-01-11 03:03:30|91003.3|90931|91010.7|90929.2|91015.6|90942.9|90992|90926.1|34
1641870220000|2022-01-11 03:03:40|91009|90930.7|91006.9|90931.1|91013.5|90932.2|91005.3|90928|22
1641870230000|2022-01-11 03:03:50|91008.5|90928.8|91010.6|90929.1|91013.5|90929.8|91008.5|90926.8|15
1641870240000|2022-01-11 03:04:00|91012.5|90924.2|91014.7|90923.1|91016.7|90928.8|91005.6|90922.4|48
1641870250000|2022-01-11 03:04:10|91012.5|90924.9|91011.8|90927.4|91015.1|90928.7|91008.9|90922.8|25
1641870260000|2022-01-11 03:04:20|91010.4|90928.4|91006.1|90928.4|91010.7|90945.5|90992.4|90925.8|39
1641870270000|2022-01-11 03:04:30|91006.4|90929.2|91009.2|90928.6|91011.7|90932.3|91003.9|90926.1|36
1641870280000|2022-01-11 03:04:40|91012.4|90925.7|91007.9|90932.1|91012.8|90932.4|91005.3|90925.7|32
1641870290000|2022-01-11 03:04:50|91008.4|90931.7|91006.2|90935.6|91009.2|90945.7|90995.6|90931.4|30
1641870300000|2022-01-11 03:05:00|91006.6|90935.2|91006.8|90935.3|91013.8|90946.9|90996.9|90930.7|18
1641870310000|2022-01-11 03:05:10|91006.5|90935.5|90993.9|90943.9|91006.8|90943.9|90991.6|90932.3|21
1641870320000|2022-01-11 03:05:20|90993.8|90943.8|91003|90928.5|91004.1|90944|90989.2|90927.2|32
1641870330000|2022-01-11 03:05:30|91000.8|90930.7|91002.4|90929.9|91003.8|90941.1|90990.5|90928.2|19
1641870340000|2022-01-11 03:05:40|90990.8|90940.8|91002.6|90928.8|91008.5|90940.8|90985.1|90921.9|23
1641870350000|2022-01-11 03:05:50|91005.4|90927.2|91000.9|90924.1|91005.4|90937.4|90986.4|90923.7|25
1641870360000|2022-01-11 03:06:00|91001.9|90923|90998|90924.9|91001.9|90938.2|90987.6|90922.7|21
1641870370000|2022-01-11 03:06:10|90998.1|90923.9|91004.2|90921.7|91004.2|90926.2|90998.1|90921.7|17
1641870380000|2022-01-11 03:06:20|90997.7|90918.6|90999.2|90927|90999.2|90939.5|90988.1|90918.6|10
1641870390000|2022-01-11 03:06:30|90988.6|90938.6|91000|90927.9|91002.7|90938.6|90988.6|90924.2|13
1641870400000|2022-01-11 03:06:40|90986.8|90936.8|91006.2|90923.7|91006.2|90937.4|90986.6|90923.1|13
1641870410000|2022-01-11 03:06:50|91003.9|90925.1|90997.2|90926.6|91006.3|90939.8|90980.7|90925.1|19
1641870420000|2022-01-11 03:07:00|90998.7|90924.5|90992.5|90942.5|91009.3|90943.2|90985.8|90924.5|26
1641870430000|2022-01-11 03:07:10|90992.6|90942.6|90989.3|90939.3|91006.4|90943.3|90989.3|90929.4|25
1641870440000|2022-01-11 03:07:20|90990|90940|90993.1|90943.1|91005.5|90943.6|90989|90931.5|20
1641870450000|2022-01-11 03:07:30|90993|90943|90993.3|90943.3|91008.7|90943.3|90989.6|90928|31
1641870460000|2022-01-11 03:07:40|90992.9|90942.9|90992.3|90942.3|91007|90943.5|90992.3|90930.3|18
1641870470000|2022-01-11 03:07:50|90988.8|90938.8|91002.2|90931.3|91002.2|90941.9|90988.8|90929.8|17
1641870480000|2022-01-11 03:08:00|90992.1|90942.1|91005.9|90929.6|91006.2|90945|90991.5|90929.5|25
1641870490000|2022-01-11 03:08:10|90993.4|90943.4|91003.2|90931.8|91003.2|90943.4|90992.5|90931.8|16
1641870500000|2022-01-11 03:08:20|90990.4|90940.4|91002.6|90931|91003|90942.2|90990.3|90930.8|13
1641870510000|2022-01-11 03:08:30|91003.2|90930.3|90992.7|90942.7|91008|90943.4|90992.1|90928|26
1641870520000|2022-01-11 03:08:40|91002.9|90932.2|90991.9|90941.9|91005.5|90942.7|90989.2|90929.5|15
1641870530000|2022-01-11 03:08:50|91003|90931.2|90990.3|90940.3|91004.6|90942.1|90989.2|90929.4|26
1641870540000|2022-01-11 03:09:00|90990|90940|90987.5|90937.5|90990.4|90940.4|90986.3|90936.3|21
1641870550000|2022-01-11 03:09:10|90986.3|90936.3|90988.2|90938.2|90998|90938.3|90986|90926.2|9
1641870560000|2022-01-11 03:09:20|90988.1|90938.1|90988.8|90938.8|90990.2|90940.2|90988.1|90938.1|15
1641870570000|2022-01-11 03:09:30|90988.5|90938.5|90998.3|90926.9|90999|90938.5|90986.7|90925.4|7
1641870580000|2022-01-11 03:09:40|90987.4|90937.4|90986.8|90936.8|91000.5|90938.5|90986.8|90925.2|15
1641870590000|2022-01-11 03:09:50|90986.9|90936.9|90998.2|90927.2|90998.2|90936.9|90986.6|90926.3|9
1641870600000|2022-01-11 03:10:00|90990.2|90919.9|90991|90941|90991|90941|90981.1|90919.9|19
1641870610000|2022-01-11 03:10:10|90990.8|90940.8|91002.6|90917.7|91003.6|90940.8|90990.4|90917|8
1641870620000|2022-01-11 03:10:20|91001.6|90917.5|90990.9|90940.9|91002.3|90940.9|90988|90917.5|8
1641870630000|2022-01-11 03:10:30|90990.5|90940.5|91001.7|90928.5|91001.7|90941.4|90989.6|90928.5|13
1641870640000|2022-01-11 03:10:40|91002.4|90927|90987.9|90937.9|91002.4|90940.4|90987.3|90927|21
1641870650000|2022-01-11 03:10:50|90988.4|90938.4|90986.3|90936.3|90988.9|90938.9|90985|90935|12
1641870660000|2022-01-11 03:11:00|90987.3|90937.3|90990.4|90940.4|90998.5|90940.7|90986.8|90927.6|18
1641870670000|2022-01-11 03:11:10|91009.9|90926|90987.2|90937.2|91009.9|90943.3|90986.5|90924.4|29
1641870680000|2022-01-11 03:11:20|90987.3|90937.3|90988.7|90938.7|91004.5|90941.3|90986.7|90925.7|32
1641870690000|2022-01-11 03:11:30|90987.8|90937.8|91005.4|90918.4|91005.4|90938.9|90985.5|90918.4|25
1641870700000|2022-01-11 03:11:40|90997.3|90921.1|90986.7|90936.7|91001.2|90939.8|90984.9|90920.6|21
1641870710000|2022-01-11 03:11:50|90986.9|90936.9|90997.8|90925.7|90998|90937.5|90985.6|90925.7|13
1641870720000|2022-01-11 03:12:00|90987|90937|90982.7|90932.7|90999.5|90938.6|90982.7|90927.5|12
1641870730000|2022-01-11 03:12:10|90982.5|90932.5|90997.5|90921.4|90997.5|90936.7|90980.2|90921.4|12
1641870740000|2022-01-11 03:12:20|90999.1|90922.2|90986.3|90936.3|90999.1|90938.3|90984.2|90922.2|11
1641870750000|2022-01-11 03:12:30|90986.4|90936.4|91000.6|90925.4|91000.6|90937.8|90986.4|90925.3|13
1641870760000|2022-01-11 03:12:40|90993.6|90918.7|90983.9|90933.9|90993.7|90934.3|90983.9|90918.7|7
1641870770000|2022-01-11 03:12:50|90984.3|90934.3|90993.1|90921.8|90995.7|90934.3|90979|90920.3|6
1641870780000|2022-01-11 03:13:00|91001.4|90918.1|91001.2|90918.1|91001.8|90918.1|90997.2|90917.1|7
1641870790000|2022-01-11 03:13:10|91001.8|90917.6|91001.4|90925.6|91011.3|90938.3|90982.1|90917|18
1641870800000|2022-01-11 03:13:20|91001.9|90926.1|90999.1|90928.7|91001.9|90939.3|90987.6|90925.4|17
1641870810000|2022-01-11 03:13:30|90985.6|90935.6|90987.4|90937.4|90990.6|90940.6|90985.6|90935.6|25
1641870820000|2022-01-11 03:13:40|90988|90938|90989|90939|90989.7|90939.7|90987.9|90937.9|10
1641870830000|2022-01-11 03:13:50|90988.3|90938.3|90990.5|90940.5|90990.6|90940.6|90988.3|90938.3|21
1641870840000|2022-01-11 03:14:00|90990|90940|90998.1|90925.2|90998.1|90940.2|90984.3|90924.5|20
1641870850000|2022-01-11 03:14:10|90988.6|90938.6|90997|90925.8|90999.4|90938.6|90987.8|90924.5|7
1641870860000|2022-01-11 03:14:20|90996.6|90926.4|90990.4|90940.4|90999|90940.4|90986.3|90926.2|11
1641870870000|2022-01-11 03:14:30|90989.9|90939.9|90987.2|90937.2|91001|90940.7|90986.3|90929.4|11
1641870880000|2022-01-11 03:14:40|90986.4|90936.4|90999|90927.4|90999|90936.4|90986.4|90927.4|7
1641870890000|2022-01-11 03:14:50|91002.8|90920.2|91000.6|90928.7|91002.8|90940.4|90988.5|90920.2|11
1641870900000|2022-01-11 03:15:00|90999.7|90928.8|90990.6|90940.6|91001.3|90940.6|90987.4|90926.5|27
1641870910000|2022-01-11 03:15:10|90991.2|90941.2|90991.1|90941.1|91003.2|90942.5|90990.5|90930.3|28
1641870920000|2022-01-11 03:15:20|90991.2|90941.2|90990.7|90940.7|91001.7|90941.6|90990.6|90930.7|19
1641870930000|2022-01-11 03:15:30|90990.6|90940.6|90989|90939|91003.3|90941|90988.4|90928.2|13
1641870940000|2022-01-11 03:15:40|90988.9|90938.9|90991.3|90941.3|90992.1|90942.1|90988.9|90938.9|15
1641870950000|2022-01-11 03:15:50|91002.2|90930.5|90986.3|90936.3|91003|90941.5|90985.6|90928.1|19
1641870960000|2022-01-11 03:16:00|90986.8|90936.8|90997.5|90927.5|91010.2|90937.4|90984.7|90918.2|23
1641870970000|2022-01-11 03:16:10|91003.2|90924|90970.3|90920.3|91003.2|90936.6|90969.5|90906.6|53
1641870980000|2022-01-11 03:16:20|90970.4|90920.4|90968.1|90918.1|90971.4|90921.4|90964.5|90914.5|71
1641870990000|2022-01-11 03:16:30|90967.7|90917.7|90966.6|90916.6|90968.8|90918.8|90966.3|90916.3|52
1641871000000|2022-01-11 03:16:40|90966.5|90916.5|90966|90916|90977.1|90917.8|90965.9|90903.3|22
1641871010000|2022-01-11 03:16:50|90966.5|90916.5|90964.4|90914.4|90977.5|90919.1|90961.5|90904.9|33
1641871020000|2022-01-11 03:17:00|90964|90914|90961.2|90911.2|90966.6|90916.6|90957.6|90907.6|37
1641871030000|2022-01-11 03:17:10|90963.4|90913.4|90964|90914|90976.1|90914.8|90962.4|90899.9|22
1641871040000|2022-01-11 03:17:20|90975.2|90903.3|90976|90900.4|90976.3|90914.1|90961.1|90900.1|18
1641871050000|2022-01-11 03:17:30|90975.9|90900.5|90959|90909|90975.9|90914.1|90959|90896.5|26
1641871060000|2022-01-11 03:17:40|90958.9|90908.9|90968|90918|90979.8|90918|90958|90907.2|23
1641871070000|2022-01-11 03:17:50|90968.2|90918.2|90965|90915|90979.6|90920.2|90964.7|90901.8|69
1641871080000|2022-01-11 03:18:00|90965.2|90915.2|90961.6|90911.6|90966.5|90916.5|90960.6|90910.6|26
1641871090000|2022-01-11 03:18:10|90961.3|90911.3|90962.9|90912.9|90963.9|90913.9|90961.3|90911.3|21
1641871100000|2022-01-11 03:18:20|90966.1|90916.1|90963.7|90913.7|90967.2|90917.2|90962.6|90912.6|30
1641871110000|2022-01-11 03:18:30|90963.8|90913.8|90964.5|90914.5|90964.8|90914.8|90962.1|90912.1|16
1641871120000|2022-01-11 03:18:40|90964.6|90914.6|90963|90913|90966.9|90916.9|90962.9|90912.9|21
1641871130000|2022-01-11 03:18:50|90962.2|90912.2|90967.8|90917.8|90975.8|90917.8|90960.7|90900.9|23
1641871140000|2022-01-11 03:19:00|90968.9|90918.9|90969.1|90919.1|90974.1|90924.1|90965.8|90915.8|59
1641871150000|2022-01-11 03:19:10|90969|90919|90965.1|90915.1|90980.2|90919.1|90962.8|90907|14
1641871160000|2022-01-11 03:19:20|90964.9|90914.9|90981.7|90908.5|90982|90920.8|90963.6|90906.3|36
1641871170000|2022-01-11 03:19:30|90987|90902|90969.1|90919.1|90987|90919.8|90967.7|90902|32
1641871180000|2022-01-11 03:19:40|90983.8|90906.8|90968.3|90918.3|90985.8|90919.8|90967.3|90905.3|12
1641871190000|2022-01-11 03:19:50|90968|90918|90965|90915|90968|90918|90962.1|90912.1|21
1641871200000|2022-01-11 03:20:00|90964.7|90914.7|90963.4|90913.4|90969.2|90919.2|90961.9|90911.9|29
1641871210000|2022-01-11 03:20:10|90964|90914|90966.1|90916.1|90966.1|90916.1|90961.7|90911.7|17
1641871220000|2022-01-11 03:20:20|90966.2|90916.2|90967.6|90917.6|90981.3|90917.6|90966.2|90905.2|6
1641871230000|2022-01-11 03:20:30|90967.7|90917.7|90979|90908.9|90979|90918.8|90964.4|90908.9|10
1641871240000|2022-01-11 03:20:40|90969|90919|90963.1|90913.1|90969|90919|90961.5|90911.5|30
1641871250000|2022-01-11 03:20:50|90962.1|90912.1|90963.8|90913.8|90968|90918|90961.2|90911.2|34
1641871260000|2022-01-11 03:21:00|90963.1|90913.1|90965.5|90915.5|90967.7|90917.7|90961.1|90911.1|31
1641871270000|2022-01-11 03:21:10|90965.4|90915.4|90962.2|90912.2|90966.5|90916.5|90961.4|90911.4|18
1641871280000|2022-01-11 03:21:20|90962.4|90912.4|90966.6|90916.6|90967.9|90917.9|90961.8|90911.8|24
1641871290000|2022-01-11 03:21:30|90966.7|90916.7|90961.2|90911.2|90966.8|90916.8|90959.7|90909.7|12
1641871300000|2022-01-11 03:21:40|90960.2|90910.2|90966.9|90916.9|90967.1|90917.1|90959.9|90909.9|20
1641871310000|2022-01-11 03:21:50|90966.7|90916.7|90963.2|90913.2|90966.7|90916.7|90962.7|90912.7|11
1641871320000|2022-01-11 03:22:00|90964|90914|90962.6|90912.6|90966.3|90916.3|90961.4|90911.4|13
1641871330000|2022-01-11 03:22:10|90962.7|90912.7|90964.8|90914.8|90966.4|90916.4|90960|90910|15
1641871340000|2022-01-11 03:22:20|90964.7|90914.7|90963|90913|90964.8|90914.8|90961|90911|18
1641871350000|2022-01-11 03:22:30|90962.3|90912.3|90962.6|90912.6|90968.7|90918.7|90961.1|90911.1|26
1641871360000|2022-01-11 03:22:40|90961.9|90911.9|90963.2|90913.2|90964.6|90914.6|90961.5|90911.5|19
1641871370000|2022-01-11 03:22:50|90963.7|90913.7|90959.9|90909.9|90967.6|90917.6|90959.7|90909.7|21
1641871380000|2022-01-11 03:23:00|90961.6|90911.6|90971.1|90898.8|90971.7|90914.1|90951.6|90893.9|79
1641871390000|2022-01-11 03:23:10|90970|90898.1|90969.7|90898.7|90976.2|90898.7|90969.6|90893.7|23
1641871400000|2022-01-11 03:23:20|90959|90909|90973.4|90895.9|90975.6|90909|90959|90894.6|11
1641871410000|2022-01-11 03:23:30|90976.2|90894.1|90971.9|90897.5|90977.8|90897.6|90971.8|90893.1|11
1641871420000|2022-01-11 03:23:40|90974.1|90896|90959.6|90909.6|90974.1|90912.9|90959.6|90896|9
1641871430000|2022-01-11 03:23:50|90960.6|90910.6|90958.2|90908.2|90979.2|90911.1|90958.2|90893.1|9
1641871440000|2022-01-11 03:24:00|90968.7|90894.7|90968.2|90896|90974.6|90906.9|90954.6|90890.4|39
1641871450000|2022-01-11 03:24:10|90970.9|90894.1|90970.3|90897.3|90973.1|90907|90955.8|90893.7|23
1641871460000|2022-01-11 03:24:20|90969.6|90906.5|90972.9|90895.9|90974.8|90907.3|90956.1|90893|46
1641871470000|2022-01-11 03:24:30|90971.4|90897.1|90973.2|90896.2|90974|90913.1|90962.3|90895.8|18
1641871480000|2022-01-11 03:24:40|90973.1|90896.1|90959.6|90909.6|90975.2|90913.6|90959.6|90894.7|17
1641871490000|2022-01-11 03:24:50|90960.2|90910.2|90962.7|90912.7|90963.8|90913.8|90958.7|90908.7|19
1641871500000|2022-01-11 03:25:00|90961.1|90911.1|90957.1|90907.1|90973.6|90911.1|90957|90894.1|22
1641871510000|2022-01-11 03:25:10|90969.1|90896.9|90970.9|90895.8|90972.3|90908.6|90957.1|90894.2|18
1641871520000|2022-01-11 03:25:20|90973.1|90894.5|90970.3|90898.2|90977.1|90910|90960|90893.4|25
1641871530000|2022-01-11 03:25:30|90973.8|90894.4|90969|90898|90973.8|90908.1|90957.8|90893.4|20
1641871540000|2022-01-11 03:25:40|90969.3|90897.9|90959.5|90909.5|90970.7|90909.8|90957.5|90896.5|33
1641871550000|2022-01-11 03:25:50|90959.4|90909.4|90958.4|90908.4|90970.7|90909.9|90957.7|90898.5|28
1641871560000|2022-01-11 03:26:00|90958.3|90908.3|90958.2|90908.2|90969.1|90908.5|90957|90897.3|17
1641871570000|2022-01-11 03:26:10|90957.9|90907.9|90971.8|90895.2|90971.8|90909|90957.2|90895.2|23
1641871580000|2022-01-11 03:26:20|90957.9|90907.9|90955.4|90905.4|90967.3|90908.6|90954.7|90896.5|24
1641871590000|2022-01-11 03:26:30|90966.4|90896.2|90956|90906|90968.1|90906.3|90955.8|90894.6|17
1641871600000|2022-01-11 03:26:40|90956.1|90906.1|90955.5|90905.5|90966.9|90907.6|90952.2|90895.2|21
1641871610000|2022-01-11 03:26:50|90956.1|90906.1|90950.2|90900.2|90967.7|90907.4|90950.2|90896|24
1641871620000|2022-01-11 03:27:00|90951.6|90901.6|90956.1|90906.1|90956.3|90906.3|90951.6|90901.6|16
1641871630000|2022-01-11 03:27:10|90966.7|90896.5|90955.3|90905.3|90967.3|90908|90954.4|90895.9|28
1641871640000|2022-01-11 03:27:20|90954.9|90904.9|90956.1|90906.1|90957.5|90907.5|90954.7|90904.7|30
1641871650000|2022-01-11 03:27:30|90956.4|90906.4|90966.9|90894.8|90967.3|90906.4|90956|90894.8|11
1641871660000|2022-01-11 03:27:40|90955.9|90905.9|90954.6|90904.6|90968.7|90906.3|90954.2|90893.7|10
1641871670000|2022-01-11 03:27:50|90965.9|90894.5|90955.1|90905.1|90966.2|90906.3|90955.1|90894.2|10
1641871680000|2022-01-11 03:28:00|90955.8|90905.8|90970.4|90890.3|90970.4|90905.8|90952.9|90890.3|8
1641871690000|2022-01-11 03:28:10|90967.9|90891.3|90954|90904|90967.9|90905.1|90953.8|90891.3|14
1641871700000|2022-01-11 03:28:20|90953.8|90903.8|90952.7|90902.7|90955.9|90905.9|90952.1|90902.1|12
1641871710000|2022-01-11 03:28:30|90952.6|90902.6|90954.5|90904.5|90956.6|90906.6|90952.6|90902.6|20
1641871720000|2022-01-11 03:28:40|90954.7|90904.7|90955.6|90905.6|90957.2|90907.2|90954.6|90904.6|39
1641871730000|2022-01-11 03:28:50|90955.7|90905.7|90956.4|90906.4|90957.5|90907.5|90955.7|90905.7|21
1641871740000|2022-01-11 03:29:00|90956.3|90906.3|90967.2|90893.5|90967.2|90906.3|90953.4|90893.5|27
1641871750000|2022-01-11 03:29:10|90967.1|90905.3|90956.7|90906.7|90967.1|90907.5|90955.2|90905.2|18
1641871760000|2022-01-11 03:29:20|90956.5|90906.5|90956.7|90906.7|90957|90907|90954.7|90904.7|19
1641871770000|2022-01-11 03:29:30|90956.1|90906.1|90957.1|90907.1|90970.8|90907.9|90952.1|90894.9|24
1641871780000|2022-01-11 03:29:40|90957.8|90907.8|90953.2|90903.2|90965.5|90908.7|90952.7|90894.5|53
1641871790000|2022-01-11 03:29:50|90952.9|90902.9|90955.3|90905.3|90959.8|90909.8|90952.9|90902.9|31
1641871800000|2022-01-11 03:30:00|90955.1|90905.1|90955.6|90905.6|90964.7|90909.6|90952.6|90894.7|33
1641871810000|2022-01-11 03:30:10|90955.7|90905.7|90968.1|90896.4|90969.6|90907.7|90952.1|90896.1|32
1641871820000|2022-01-11 03:30:20|90968|90896.7|90955.3|90905.3|90968|90905.7|90950.8|90896.7|27
1641871830000|2022-01-11 03:30:30|90955.6|90905.6|90968.9|90895.5|90970.1|90907.7|90950.6|90893.7|29
1641871840000|2022-01-11 03:30:40|90969.9|90897.2|90966.7|90895.7|90969.9|90906.4|90954.6|90891.9|24
1641871850000|2022-01-11 03:30:50|90956|90906|90957.1|90907.1|90967.9|90907.2|90956|90895.3|38
1641871860000|2022-01-11 03:31:00|90957|90907|90968.3|90896.4|90968.4|90907.1|90956.6|90895.3|23
1641871870000|2022-01-11 03:31:10|90969.3|90895.1|90983.5|90883.4|90985.7|90907.4|90953.6|90882|16
1641871880000|2022-01-11 03:31:20|90980.4|90885.4|90968.2|90896.2|90980.4|90907.5|90957.2|90884.5|31
1641871890000|2022-01-11 03:31:30|90968.6|90896.5|90966.4|90895.5|90969|90906|90955.3|90894.5|39
1641871900000|2022-01-11 03:31:40|90953|90903|90954.9|90904.9|90968.4|90906.1|90952.8|90892|20
1641871910000|2022-01-11 03:31:50|90955.5|90905.5|90956.5|90906.5|90968|90906.9|90955.5|90893.9|18
1641871920000|2022-01-11 03:32:00|90954.5|90904.5|90955.6|90905.6|90968|90905.6|90953.8|90893.1|38
1641871930000|2022-01-11 03:32:10|90967.1|90894.1|90968|90897|90971.2|90908.1|90955.4|90892.1|15
1641871940000|2022-01-11 03:32:20|90968.4|90896.8|90968.3|90895.3|90970.7|90907.8|90957.4|90895|23
1641871950000|2022-01-11 03:32:30|90971.7|90893.3|90953.3|90903.3|90971.7|90903.3|90953.3|90893.2|6
1641871960000|2022-01-11 03:32:40|90953.9|90903.9|90972.9|90887.9|90973.6|90903.9|90953.9|90887.9|8
1641871970000|2022-01-11 03:32:50|90973.3|90905.2|90958.2|90908.2|90973.8|90908.2|90952.7|90892.8|26
1641871980000|2022-01-11 03:33:00|90957.7|90907.7|90957.1|90907.1|90968.8|90909.3|90956.2|90895.6|29
1641871990000|2022-01-11 03:33:10|90967.9|90897.8|90967.3|90917.3|90970.5|90917.3|90955.7|90897.8|44
1641872000000|2022-01-11 03:33:20|90964.8|90914.8|90959.4|90909.4|90972.1|90915.8|90958.7|90897|31
1641872010000|2022-01-11 03:33:30|90971.8|90897.8|90963.2|90913.2|90972.3|90914.6|90959.4|90896.8|30
1641872020000|2022-01-11 03:33:40|90963.4|90913.4|90960.6|90910.6|90964.9|90914.9|90960|90910|29
1641872030000|2022-01-11 03:33:50|90960.5|90910.5|90959.5|90909.5|90960.9|90910.9|90959|90909|30
1641872040000|2022-01-11 03:34:00|90959.3|90909.3|90958.8|90908.8|90959.8|90909.8|90957.1|90907.1|29
1641872050000|2022-01-11 03:34:10|90958.6|90908.6|90959.4|90909.4|90959.4|90909.4|90958.6|90908.6|10
1641872060000|2022-01-11 03:34:20|90959.8|90909.8|90969.4|90898.8|90969.7|90909.8|90957.1|90898.6|13
1641872070000|2022-01-11 03:34:30|90969.9|90898.3|90956|90906|90971.4|90910.4|90950.5|90898.3|35
1641872080000|2022-01-11 03:34:40|90955.9|90905.9|90958.3|90908.3|90960.6|90910.6|90954.2|90904.2|48
1641872090000|2022-01-11 03:34:50|90957.9|90907.9|90958.7|90908.7|90958.8|90908.8|90957.9|90907.9|15
1641872100000|2022-01-11 03:35:00|90958.3|90908.3|90956.8|90906.8|90958.7|90908.7|90955.3|90905.3|24
1641872110000|2022-01-11 03:35:10|90956.4|90906.4|90957|90907|90967.1|90910|90951.7|90896.3|40
1641872120000|2022-01-11 03:35:20|90953.5|90903.5|90955.8|90905.8|90965.6|90907.2|90953.5|90894.7|34
1641872130000|2022-01-11 03:35:30|90955.9|90905.9|90955.4|90905.4|90959.2|90909.2|90954.5|90904.5|29
1641872140000|2022-01-11 03:35:40|90957.6|90907.6|90968|90895.1|90968.1|90909.4|90956.2|90895.1|21
1641872150000|2022-01-11 03:35:50|90953.6|90903.6|90967|90896.2|90967.7|90907|90953.6|90894.2|15
1641872160000|2022-01-11 03:36:00|90967.2|90895.7|90958.1|90908.1|90969.3|90912.1|90956.3|90894.9|28
1641872170000|2022-01-11 03:36:10|90957.7|90907.7|90958.1|90908.1|90968.4|90910.7|90954.3|90897.7|28
1641872180000|2022-01-11 03:36:20|90956.4|90906.4|90958|90908|90958|90908|90955.6|90905.6|12
1641872190000|2022-01-11 03:36:30|90958.9|90908.9|90959.3|90909.3|90959.3|90909.3|90957.8|90907.8|19
1641872200000|2022-01-11 03:36:40|90959.4|90909.4|90969.5|90898.9|90969.5|90911.1|90956.9|90898.9|31
1641872210000|2022-01-11 03:36:50|90969.4|90908.7|90970.6|90897.8|90972.7|90909.1|90958.6|90895.7|23
1641872220000|2022-01-11 03:37:00|90971.6|90896.7|90957.8|90907.8|90971.6|90909.1|90955.7|90895.2|27
1641872230000|2022-01-11 03:37:10|90958.3|90908.3|90958.3|90908.3|90970.5|90909.3|90957.6|90895.3|24
1641872240000|2022-01-11 03:37:20|90958.6|90908.6|90957.3|90907.3|90968.2|90908.6|90955.8|90896|22
1641872250000|2022-01-11 03:37:30|90967.9|90897.3|90967.8|90895.4|90975.4|90909.8|90955.5|90888.5|15
1641872260000|2022-01-11 03:37:40|90957|90907|90972.3|90899.9|90972.3|90911.3|90956.7|90897|25
1641872270000|2022-01-11 03:37:50|90974.1|90898.9|90971.6|90901.6|90974.9|90911.6|90955.8|90898.9|28
1641872280000|2022-01-11 03:38:00|90973|90899|90957.5|90907.5|90973|90911.2|90956.4|90899|31
1641872290000|2022-01-11 03:38:10|90957.2|90907.2|90955.6|90905.6|90969.6|90907.9|90955.1|90895.6|19
1641872300000|2022-01-11 03:38:20|90955.5|90905.5|90956.5|90906.5|90956.5|90906.5|90955.5|90905.5|15
1641872310000|2022-01-11 03:38:30|90956.4|90906.4|90967.4|90897.4|90970.8|90908|90955.5|90894|19
1641872320000|2022-01-11 03:38:40|90956.6|90906.6|90956.7|90906.7|90968|90907.1|90955.4|90896|23
1641872330000|2022-01-11 03:38:50|90956.6|90906.6|90957|90907|90968.4|90907|90954|90895.2|18
1641872340000|2022-01-11 03:39:00|90968.5|90896.3|90970.1|90898.3|90971.6|90913.3|90952.8|90894|37
1641872350000|2022-01-11 03:39:10|90959.1|90909.1|90960.5|90910.5|90974.5|90913.2|90959.1|90898|19
1641872360000|2022-01-11 03:39:20|90960.3|90910.3|90961.8|90911.8|90975.7|90911.8|90959.6|90898.8|24
1641872370000|2022-01-11 03:39:30|90961.7|90911.7|90959.2|90909.2|90972.8|90911.9|90957.9|90897.7|34
1641872380000|2022-01-11 03:39:40|90959.1|90909.1|90958|90908|90967.9|90909.9|90957.9|90897.7|33
1641872390000|2022-01-11 03:39:50|90970.4|90898.7|90967.4|90897|90976.2|90910.2|90957.4|90893.8|21
1641872400000|2022-01-11 03:40:00|90969.9|90895.7|90955.4|90905.4|90974.4|90908.9|90953.3|90892.7|36
1641872410000|2022-01-11 03:40:10|90957.5|90907.5|90957.6|90907.6|90969.6|90907.8|90954.6|90895.3|38
1641872420000|2022-01-11 03:40:20|90957.7|90907.7|90970.7|90899.5|90971.6|90910.2|90952.3|90894.8|33
1641872430000|2022-01-11 03:40:30|90970.1|90898.8|90969.9|90898.6|90973.4|90909.5|90958.9|90896.3|21
1641872440000|2022-01-11 03:40:40|90969.4|90898|90960.2|90910.2|90972.3|90910.9|90957|90897.8|21
1641872450000|2022-01-11 03:40:50|90972.6|90900.3|90972.5|90896.9|90977.3|90910|90958.8|90893.4|20
1641872460000|2022-01-11 03:41:00|90970.9|90897.9|90971.4|90896.7|90973.1|90909.5|90956.2|90895.3|28
1641872470000|2022-01-11 03:41:10|90973.5|90895.3|90956.6|90906.6|90974.4|90908.2|90956.2|90894.6|31
1641872480000|2022-01-11 03:41:20|90957.2|90907.2|90968.4|90898|90968.8|90908.3|90957.2|90896.8|23
1641872490000|2022-01-11 03:41:30|90957.7|90907.7|90956.6|90906.6|90970.3|90908.2|90955.4|90897.2|16
1641872500000|2022-01-11 03:41:40|90956.7|90906.7|90974.3|90898|90974.3|90910.4|90956.7|90897.7|15
1641872510000|2022-01-11 03:41:50|90981.2|90892.8|90956.1|90906.1|90981.2|90910.8|90956.1|90892.8|22
1641872520000|2022-01-11 03:42:00|90956.4|90906.4|90960.3|90910.3|90972|90910.9|90956.4|90894.4|36
1641872530000|2022-01-11 03:42:10|90959.7|90909.7|90959.9|90909.9|90974.1|90911.3|90959.4|90896.1|28
1641872540000|2022-01-11 03:42:20|90970.3|90899.3|90960.2|90910.2|90972.7|90910.4|90959.9|90897.7|29
1641872550000|2022-01-11 03:42:30|90958.3|90908.3|90959.5|90909.5|90973.1|90910.2|90958.2|90896.8|41
1641872560000|2022-01-11 03:42:40|90959.3|90909.3|90957.3|90907.3|90973.5|90909.6|90957.3|90897|34
1641872570000|2022-01-11 03:42:50|90957.4|90907.4|90971|90896|90971.4|90908.9|90957.4|90895.5|36
1641872580000|2022-01-11 03:43:00|90968.4|90898.1|90969.9|90897.7|90971.8|90899|90968.3|90895.9|35
1641872590000|2022-01-11 03:43:10|90970.2|90897.4|90970.2|90897.2|90970.5|90908.5|90958.5|90897|33
1641872600000|2022-01-11 03:43:20|90957.1|90907.1|90970.6|90895.3|90970.6|90908.1|90957.1|90895.3|14
1641872610000|2022-01-11 03:43:30|90971.7|90895.2|90955.7|90905.7|90977.1|90905.7|90955.7|90890.5|11
1641872620000|2022-01-11 03:43:40|90956|90906|90958.4|90908.4|90977.6|90908.7|90956|90888.5|17
1641872630000|2022-01-11 03:43:50|90958.5|90908.5|90956.9|90906.9|90973|90908.5|90956.9|90893.5|17
1641872640000|2022-01-11 03:44:00|90968.1|90897.3|90955.8|90905.8|90968.1|90907.7|90954.4|90894.9|24
1641872650000|2022-01-11 03:44:10|90968.7|90894.2|90956.5|90906.5|90969.6|90907|90953.3|90893.2|20
1641872660000|2022-01-11 03:44:20|90956.7|90906.7|90969.3|90898.3|90969.3|90909.2|90956.7|90896|14
1641872670000|2022-01-11 03:44:30|90969.6|90898.7|90969.4|90898.5|90976.2|90909|90958.5|90894|17
1641872680000|2022-01-11 03:44:40|90972.3|90896.8|90971.6|90898.3|90973.3|90909.2|90958.8|90894.6|19
1641872690000|2022-01-11 03:44:50|90972.1|90897|90972.6|90892.7|90976.7|90907|90957|90891.6|14
1641872700000|2022-01-11 03:45:00|90971.4|90893.5|90957.2|90907.2|90976.6|90908.2|90956.3|90891.2|23
1641872710000|2022-01-11 03:45:10|90968.8|90896.7|90969.8|90896.6|90972.4|90907.5|90956.7|90894.3|22
1641872720000|2022-01-11 03:45:20|90958.1|90908.1|90971.6|90898.1|90978.2|90910|90957.7|90894|27
1641872730000|2022-01-11 03:45:30|90974.1|90896.2|90972.7|90894.8|90975.6|90907.6|90954.4|90894.4|23
1641872740000|2022-01-11 03:45:40|90973.5|90894.1|90970.1|90897.8|90973.5|90908.3|90956.9|90893.6|12
1641872750000|2022-01-11 03:45:50|90970|90897.9|90954.6|90904.6|90977.4|90908.7|90954.6|90893.4|10
1641872760000|2022-01-11 03:46:00|90955.8|90905.8|90969.7|90895.3|90971.9|90906|90955.8|90894.9|12
1641872770000|2022-01-11 03:46:10|90974.5|90893|90960.1|90910.1|90974.5|90910.8|90955.2|90893|27
1641872780000|2022-01-11 03:46:20|90972.8|90898.9|90974.9|90900.4|90974.9|90912|90956.5|90898.9|28
1641872790000|2022-01-11 03:46:30|90976.1|90899.6|90972.7|90901.5|90976.1|90912.8|90961.4|90899.6|16
1641872800000|2022-01-11 03:46:40|90974.4|90900.3|90972.4|90902.2|90974.4|90912.2|90960.9|90900.3|30
1641872810000|2022-01-11 03:46:50|90972.2|90911.6|90955.4|90905.4|90974.7|90912.2|90955.3|90900.4|31
1641872820000|2022-01-11 03:47:00|90955.5|90905.5|90961.6|90911.6|90972.7|90912.3|90955.5|90901.6|35
1641872830000|2022-01-11 03:47:10|90961.3|90911.3|90959.5|90909.5|90973.6|90911.6|90957.1|90895.6|38
1641872840000|2022-01-11 03:47:20|90959.4|90909.4|90957.8|90907.8|90970.7|90909.7|90956.4|90897|35
1641872850000|2022-01-11 03:47:30|90957.1|90907.1|90956.4|90906.4|90972.1|90908.2|90954.2|90893.7|29
1641872860000|2022-01-11 03:47:40|90956.5|90906.5|90956.7|90906.7|90957.4|90907.4|90956.2|90906.2|29
1641872870000|2022-01-11 03:47:50|90968.1|90896.1|90956.8|90906.8|90968.1|90907|90956.4|90896.1|13
1641872880000|2022-01-11 03:48:00|90956.4|90906.4|90956.9|90906.9|90972.9|90907.4|90954.3|90892.3|18
1641872890000|2022-01-11 03:48:10|90957|90907|90957.6|90907.6|90969.4|90907.9|90956.2|90895.5|18
1641872900000|2022-01-11 03:48:20|90957.7|90907.7|90957.7|90907.7|90968|90908.5|90957.7|90897.9|9
1641872910000|2022-01-11 03:48:30|90968.9|90898.3|90957.5|90907.5|90968.9|90907.6|90955.5|90897.2|11
1641872920000|2022-01-11 03:48:40|90956.6|90906.6|90958.1|90908.1|90958.1|90908.1|90956.3|90906.3|16
1641872930000|2022-01-11 03:48:50|90958.2|90908.2|90972.4|90899.6|90972.4|90910.7|90958.2|90899.6|15
1641872940000|2022-01-11 03:49:00|90972.1|90899.2|90957.4|90907.4|90972.1|90909.9|90955.7|90899.2|31
1641872950000|2022-01-11 03:49:10|90969.6|90896.5|90958.3|90908.3|90970.4|90909.5|90957.3|90896.5|25
1641872960000|2022-01-11 03:49:20|90969.4|90897.5|90956.9|90906.9|90969.8|90907.9|90954.6|90894.7|14
1641872970000|2022-01-11 03:49:30|90957.5|90907.5|90957.1|90907.1|90957.7|90907.7|90956.5|90906.5|15
1641872980000|2022-01-11 03:49:40|90956.8|90906.8|90957.2|90907.2|90971.5|90908.8|90956.8|90895.6|10
1641872990000|2022-01-11 03:49:50|90957.5|90907.5|90955.9|90905.9|90957.5|90907.5|90954.6|90904.6|27
1641873000000|2022-01-11 03:50:00|90955.4|90905.4|90953.5|90903.5|90969.3|90909.6|90953.4|90896.7|22
1641873010000|2022-01-11 03:50:10|90955.1|90905.1|90966.3|90893.3|90966.3|90906.9|90954.1|90893.3|17
1641873020000|2022-01-11 03:50:20|90968.6|90892.9|90965.7|90894|90968.6|90894.3|90965.7|90892.4|9
1641873030000|2022-01-11 03:50:30|90954.9|90904.9|90964.2|90891.4|90967.8|90905|90954.8|90890.7|7
1641873040000|2022-01-11 03:50:40|90964.3|90892.1|90955.1|90905.1|90967.4|90905.1|90954.6|90889.3|9
1641873050000|2022-01-11 03:50:50|90954.8|90904.8|90952.9|90902.9|90965.3|90904.8|90952.9|90893.9|5
1641873060000|2022-01-11 03:51:00|90953.6|90903.6|90956|90906|90968.8|90906.7|90953.6|90894.9|17
1641873070000|2022-01-11 03:51:10|90955.7|90905.7|90953.3|90903.3|90968.2|90905.9|90953|90892.2|14
1641873080000|2022-01-11 03:51:20|90964.1|90893.7|90955.1|90905.1|90964.1|90905.2|90953.3|90893.7|22
1641873090000|2022-01-11 03:51:30|90966.6|90895.4|90966.2|90894|90966.7|90905.2|90954.9|90894|7
1641873100000|2022-01-11 03:51:40|90954.9|90904.9|90956.8|90906.8|90957.1|90907.1|90954.9|90904.9|8
1641873110000|2022-01-11 03:51:50|90967.4|90895.8|90953.2|90903.2|90967.4|90904|90952.9|90895.8|6
1641873120000|2022-01-11 03:52:00|90953.6|90903.6|90953|90903|90953.6|90903.6|90951|90901|5
1641873130000|2022-01-11 03:52:10|90953.5|90903.5|90953.5|90903.5|90953.7|90903.7|90953.3|90903.3|5
1641873140000|2022-01-11 03:52:20|90950.2|90900.2|90950.9|90900.9|90952|90902|90950.2|90900.2|3
1641873150000|2022-01-11 03:52:30|90955.3|90905.3|90955.4|90905.4|90955.5|90905.5|90951.2|90901.2|7
1641873160000|2022-01-11 03:52:40|90966.2|90896.2|90961.1|90911.1|90966.2|90911.1|90955.5|90896.2|16
1641873170000|2022-01-11 03:52:50|90980.4|90897.7|90961.8|90911.8|90980.4|90911.8|90961.1|90897.7|9
1641873180000|2022-01-11 03:53:00|90976.4|90899.2|90959.1|90909.1|90976.4|90910.8|90957.5|90899.2|20
1641873190000|2022-01-11 03:53:10|90959.3|90909.3|90960.4|90910.4|90960.6|90910.6|90958.9|90908.9|13
1641873200000|2022-01-11 03:53:20|90960|90910|90959.1|90909.1|90971.1|90910|90958.5|90900.5|13
1641873210000|2022-01-11 03:53:30|90958.9|90908.9|90974.3|90896.8|90979.1|90909.6|90953.7|90889.4|30
1641873220000|2022-01-11 03:53:40|90959.6|90909.6|90969.8|90897.6|90975|90909.6|90949.9|90896.7|20
1641873230000|2022-01-11 03:53:50|90971.9|90895.5|90973.6|90899.3|90973.6|90911|90959.7|90895.5|13
1641873240000|2022-01-11 03:54:00|90972.3|90900.1|90957.4|90907.4|90973.8|90912.3|90955.5|90899.9|28
1641873250000|2022-01-11 03:54:10|90957.3|90907.3|90960.2|90910.2|90960.4|90910.4|90957.3|90907.3|23
1641873260000|2022-01-11 03:54:20|90959.7|90909.7|90971.4|90895.4|90971.6|90911.8|90954.2|90895.4|16
1641873270000|2022-01-11 03:54:30|90971.6|90890.7|90969.9|90896.4|90984.9|90911.6|90952.9|90890.7|32
1641873280000|2022-01-11 03:54:40|90958.6|90908.6|90957.3|90907.3|90959.4|90909.4|90954.8|90904.8|14
1641873290000|2022-01-11 03:54:50|90957.6|90907.6|90961.9|90911.9|90972.6|90911.9|90957.6|90901.3|19
1641873300000|2022-01-11 03:55:00|90961.1|90911.1|90960.2|90910.2|90961.3|90911.3|90958.9|90908.9|26
1641873310000|2022-01-11 03:55:10|90959.9|90909.9|90960.1|90910.1|90960.3|90910.3|90959.6|90909.6|16
1641873320000|2022-01-11 03:55:20|90960.9|90910.9|90958.1|90908.1|90971.1|90911|90958.1|90900.7|14
1641873330000|2022-01-11 03:55:30|90958.4|90908.4|90957.8|90907.8|90959.3|90909.3|90955.4|90905.4|26
1641873340000|2022-01-11 03:55:40|90968.2|90897.4|90956.8|90906.8|90968.2|90907.6|90956.3|90897.4|11
1641873350000|2022-01-11 03:55:50|90968.3|90896.4|90957|90907|90968.3|90907|90956.2|90896.4|11
1641873360000|2022-01-11 03:56:00|90967.4|90897.1|90953.7|90903.7|90967.4|90905.8|90953|90897.1|10
1641873370000|2022-01-11 03:56:10|90953.6|90903.6|90953.7|90903.7|90954.1|90904.1|90953.6|90903.6|7
1641873380000|2022-01-11 03:56:20|90954.2|90904.2|90955.1|90905.1|90956.6|90906.6|90953.1|90903.1|11
1641873390000|2022-01-11 03:56:30|90955.2|90905.2|90959.4|90909.4|90959.5|90909.5|90955.2|90905.2|13
1641873400000|2022-01-11 03:56:40|90958.3|90908.3|90956|90906|90958.6|90908.6|90953.1|90903.1|22
1641873410000|2022-01-11 03:56:50|90956.2|90906.2|90956.2|90906.2|90966.7|90906.5|90954.9|90896.1|18
1641873420000|2022-01-11 03:57:00|90956.3|90906.3|90956.3|90906.3|90956.4|90906.4|90955.7|90905.7|17
1641873430000|2022-01-11 03:57:10|90968.6|90897.5|90956.1|90906.1|90970.1|90908.1|90956|90896.5|10
1641873440000|2022-01-11 03:57:20|90956.9|90906.9|90955.2|90905.2|90968.3|90907.4|90955.2|90896.9|10
1641873450000|2022-01-11 03:57:30|90956.1|90906.1|90956|90906|90969|90907.3|90953.7|90894.9|21
1641873460000|2022-01-11 03:57:40|90956.3|90906.3|90958.9|90908.9|90967.9|90909.2|90955.7|90895.5|26
1641873470000|2022-01-11 03:57:50|90969|90898.9|90957.7|90907.7|90969|90909|90956.2|90898.9|18
1641873480000|2022-01-11 03:58:00|90958|90908|90957|90907|90959|90909|90955.3|90905.3|15
1641873490000|2022-01-11 03:58:10|90957.3|90907.3|90970.6|90891.9|90972.8|90911.4|90942.7|90881.4|53
1641873500000|2022-01-11 03:58:20|90969|90897.3|90969.1|90897.6|90973.1|90908.9|90946.5|90893.8|73
1641873510000|2022-01-11 03:58:30|90959|90909|90956.7|90906.7|90993|90909|90945.1|90890.9|57
1641873520000|2022-01-11 03:58:40|90968.5|90897.6|90968.1|90895.2|90969.2|90908|90956.1|90895.2|28
1641873530000|2022-01-11 03:58:50|90956.2|90906.2|90957.4|90907.4|90971.2|90910.1|90955.4|90895.4|51
1641873540000|2022-01-11 03:59:00|90958.5|90908.5|90958.3|90908.3|90969.6|90908.9|90957.1|90897|48
1641873550000|2022-01-11 03:59:10|90958.9|90908.9|90971.4|90898.5|90972.9|90909.8|90957.9|90897.8|51
1641873560000|2022-01-11 03:59:20|90970.3|90898.6|90957.2|90907.2|90973.6|90913.5|90956.5|90892.9|57
1641873570000|2022-01-11 03:59:30|90957.4|90907.4|90963.7|90913.7|90976|90914.6|90957.4|90894.3|29
1641873580000|2022-01-11 03:59:40|90974.1|90902.8|90972|90896.9|90975.3|90914|90961.7|90896.9|20
1641873590000|2022-01-11 03:59:50|90969.9|90899|90956.1|90906.1|90974.3|90906.3|90956.1|90895.6|29
1641873600000|2022-01-11 04:00:00|90966.5|90896.4|90955.3|90905.3|90967.9|90906.9|90954.1|90894.9|36
1641873610000|2022-01-11 04:00:10|90956|90906|90970.6|90896.8|90970.6|90908.8|90956|90889.9|39
1641873620000|2022-01-11 04:00:20|90968.7|90898.2|90969.1|90896.6|90970.8|90908.6|90957.3|90896.4|45
1641873630000|2022-01-11 04:00:30|90967.5|90897.4|90965.4|90893.5|90968.8|90907.5|90956.9|90893.5|22
1641873640000|2022-01-11 04:00:40|90969.8|90889.6|90957.5|90907.5|90969.8|90907.9|90955.2|90889.6|26
1641873650000|2022-01-11 04:00:50|90957.1|90907.1|90966.6|90896.1|90968.1|90907.4|90952.4|90891.9|27
1641873660000|2022-01-11 04:01:00|90966.5|90896.4|90954.6|90904.6|90968.6|90907.8|90954.3|90894.9|28
1641873670000|2022-01-11 04:01:10|90965.6|90895.5|90951.9|90901.9|90969.4|90907.4|90951.9|90892.7|22
1641873680000|2022-01-11 04:01:20|90953.7|90903.7|90965.1|90894.5|90967.6|90906.2|90951.2|90890.2|19
1641873690000|2022-01-11 04:01:30|90965.7|90895.4|90971|90898.1|90973.1|90909.2|90951.8|90892.7|26
1641873700000|2022-01-11 04:01:40|90972.7|90895.8|90957.6|90907.6|90973.9|90908.9|90952.3|90892.9|16
1641873710000|2022-01-11 04:01:50|90958|90908|90957.6|90907.6|90968.4|90908|90955|90895.1|17
1641873720000|2022-01-11 04:02:00|90957.9|90907.9|90958.4|90908.4|90968.7|90908.5|90956.8|90898.1|19
1641873730000|2022-01-11 04:02:10|90958.1|90908.1|90957.7|90907.7|90970.8|90909|90956.2|90895.5|23
1641873740000|2022-01-11 04:02:20|90956.8|90906.8|90969.3|90896.6|90977.2|90909.9|90956.7|90892.6|18
1641873750000|2022-01-11 04:02:30|90970.8|90896.1|90956.8|90906.8|90974.7|90908.3|90954.2|90891.4|19
1641873760000|2022-01-11 04:02:40|90956.7|90906.7|90957.9|90907.9|90970.7|90908.2|90956.7|90895.4|11
1641873770000|2022-01-11 04:02:50|90957.7|90907.7|90967.9|90896.6|90969.5|90908.4|90956|90896.5|14
1641873780000|2022-01-11 04:03:00|90957.4|90907.4|90958.7|90908.7|90970.9|90909|90957.3|90896.3|16
1641873790000|2022-01-11 04:03:10|90959|90909|90971.2|90895.8|90971.2|90909|90958.3|90895.8|16
1641873800000|2022-01-11 04:03:20|90971.5|90908.2|90957|90907|90971.5|90908.7|90956.1|90906.1|22
1641873810000|2022-01-11 04:03:30|90956.7|90906.7|90958.1|90908.1|90971.9|90908.1|90956.7|90894.4|12
1641873820000|2022-01-11 04:03:40|90958|90908|90958.3|90908.3|90970.4|90909.4|90957.5|90899.9|15
1641873830000|2022-01-11 04:03:50|90958.5|90908.5|90969.7|90899.1|90969.7|90908.6|90957.7|90899.1|16
1641873840000|2022-01-11 04:04:00|90959.2|90909.2|90957.5|90907.5|90969.7|90909.3|90956.8|90898.8|15
1641873850000|2022-01-11 04:04:10|90969.1|90896.6|90969.7|90898.4|90972.4|90909.1|90957.2|90895.5|17
1641873860000|2022-01-11 04:04:20|90976.2|90893.5|90959.5|90909.5|90976.2|90909.5|90959.2|90893.5|15
1641873870000|2022-01-11 04:04:30|90959.4|90909.4|90958.7|90908.7|90959.4|90909.4|90957.5|90907.5|16
1641873880000|2022-01-11 04:04:40|90958.4|90908.4|90958.2|90908.2|90969.3|90908.5|90957.3|90898.3|17
1641873890000|2022-01-11 04:04:50|90958.3|90908.3|90973.9|90895.5|90973.9|90909.6|90958.3|90895.5|9
1641873900000|2022-01-11 04:05:00|90973.5|90895.7|90974.1|90895.5|90974.1|90908.4|90957.3|90895.5|16
1641873910000|2022-01-11 04:05:10|90973.6|90895|90968.7|90897.8|90973.6|90908.8|90958|90895|12
1641873920000|2022-01-11 04:05:20|90969.3|90897.3|90957.9|90907.9|90971.5|90908|90956.6|90895.4|13
1641873930000|2022-01-11 04:05:30|90957.7|90907.7|90958.9|90908.9|90959.3|90909.3|90957.2|90907.2|12
1641873940000|2022-01-11 04:05:40|90969.5|90898.4|90957.9|90907.9|90969.5|90908.9|90957.4|90898.4|10
1641873950000|2022-01-11 04:05:50|90957.8|90907.8|90970.3|90897.6|90973|90908.6|90953.9|90893.3|12
1641873960000|2022-01-11 04:06:00|90972.8|90895.9|90970.5|90898|90974.7|90909.1|90958.5|90895|13
1641873970000|2022-01-11 04:06:10|90973.7|90895.8|90971.1|90895.8|90973.9|90907.5|90957.5|90895.8|9
1641873980000|2022-01-11 04:06:20|90971.2|90896|90958.7|90908.7|90972.3|90909.6|90958.3|90895.4|18
1641873990000|2022-01-11 04:06:30|90958.6|90908.6|90958.4|90908.4|90969.6|90908.7|90957.7|90898.4|15
1641874000000|2022-01-11 04:06:40|90958.5|90908.5|90959.3|90909.3|90969.7|90909.3|90957.8|90898.4|17
1641874010000|2022-01-11 04:06:50|90959.1|90909.1|90958.3|90908.3|90960.3|90910.3|90957.4|90907.4|17
1641874020000|2022-01-11 04:07:00|90958.4|90908.4|90957.6|90907.6|90969.1|90908.4|90957.6|90897.8|8
1641874030000|2022-01-11 04:07:10|90956.9|90906.9|90960.6|90910.6|90960.7|90910.7|90956.9|90906.9|15
1641874040000|2022-01-11 04:07:20|90960.3|90910.3|90961.1|90911.1|90961.1|90911.1|90959.8|90909.8|13
1641874050000|2022-01-11 04:07:30|90960.9|90910.9|90960.3|90910.3|90960.9|90910.9|90959.3|90909.3|9
1641874060000|2022-01-11 04:07:40|90960.6|90910.6|90958.8|90908.8|90972.9|90910.6|90958.7|90899|15
1641874070000|2022-01-11 04:07:50|90959.2|90909.2|90962.8|90912.8|90975.4|90912.8|90959.2|90900.6|21
1641874080000|2022-01-11 04:08:00|90961.8|90911.8|90976.9|90898.6|90978|90912.1|90961.8|90898.6|15
1641874090000|2022-01-11 04:08:10|90970.9|90900.1|90973.2|90902.3|90973.2|90912.7|90961.8|90900.1|11
1641874100000|2022-01-11 04:08:20|90973.1|90902.2|90963.2|90913.2|90973.1|90913.2|90962.1|90902.2|12
1641874110000|2022-01-11 04:08:30|90962|90912|90964.2|90914.2|90964.4|90914.4|90959.3|90909.3|21
1641874120000|2022-01-11 04:08:40|90963.9|90913.9|90960.4|90910.4|90964.5|90914.5|90960.4|90910.4|13
1641874130000|2022-01-11 04:08:50|90959|90909|90961.7|90911.7|90972.8|90912.8|90959|90901.1|27
1641874140000|2022-01-11 04:09:00|90972.4|90902|90962.9|90912.9|90975.2|90912.9|90961.6|90899.7|16
1641874150000|2022-01-11 04:09:10|90962.8|90912.8|90960.8|90910.8|90973.4|90914.7|90960.8|90903.2|24
1641874160000|2022-01-11 04:09:20|90961.4|90911.4|90966.7|90916.7|90966.7|90916.7|90960.9|90910.9|36
1641874170000|2022-01-11 04:09:30|90966.6|90916.6|90968.2|90918.2|90968.3|90918.3|90966.6|90916.6|16
1641874180000|2022-01-11 04:09:40|90968.1|90918.1|90964.6|90914.6|90968.3|90918.3|90963.5|90913.5|15
1641874190000|2022-01-11 04:09:50|90964.4|90914.4|90970.4|90920.4|90977.1|90922.3|90962.4|90906.8|42
1641874200000|2022-01-11 04:10:00|90970.5|90920.5|90965.2|90915.2|90973.5|90922.4|90961.3|90902.7|59
1641874210000|2022-01-11 04:10:10|90965.5|90915.5|90966.3|90916.3|90967.1|90917.1|90963.4|90913.4|31
1641874220000|2022-01-11 04:10:20|90966.1|90916.1|90964.2|90914.2|90966.2|90916.2|90962.1|90912.1|40
1641874230000|2022-01-11 04:10:30|90964.5|90914.5|90966.7|90916.7|90967.6|90917.6|90963.6|90913.6|35
1641874240000|2022-01-11 04:10:40|90966.3|90916.3|90981.6|90905.6|90981.6|90918|90966.3|90905.6|14
1641874250000|2022-01-11 04:10:50|90982.1|90906|90965.2|90915.2|90982.1|90915.5|90961.5|90900.7|34
1641874260000|2022-01-11 04:11:00|90965.3|90915.3|90979.8|90905.8|90979.8|90917.3|90965.3|90904.3|24
1641874270000|2022-01-11 04:11:10|90980|90905|90978.6|90906|90981.2|90920|90966.1|90905|22
1641874280000|2022-01-11 04:11:20|90967.3|90917.3|90975.1|90902.8|90978.3|90917.3|90960.3|90896.7|53
1641874290000|2022-01-11 04:11:30|90975.3|90902.5|90977.6|90905.8|90979.9|90917|90963.4|90901.9|43
1641874300000|2022-01-11 04:11:40|90966|90916|90975.9|90902.8|90979.7|90916.7|90964.3|90902|28
1641874310000|2022-01-11 04:11:50|90975.5|90903.4|90972.2|90902.2|90977.5|90914.1|90960.9|90900.9|36
1641874320000|2022-01-11 04:12:00|90962.1|90912.1|90960.7|90910.7|90972.6|90913.3|90959.2|90899.1|37
1641874330000|2022-01-11 04:12:10|90960.9|90910.9|90961.7|90911.7|90963.1|90913.1|90960.4|90910.4|36
1641874340000|2022-01-11 04:12:20|90961.6|90911.6|90962.4|90912.4|90973.9|90913.6|90960.4|90901.6|35
1641874350000|2022-01-11 04:12:30|90962.2|90912.2|90960.1|90910.1|90962.8|90912.8|90960.1|90910.1|25
1641874360000|2022-01-11 04:12:40|90960|90910|90958.4|90908.4|90972.4|90910.8|90958.4|90898.7|20
1641874370000|2022-01-11 04:12:50|90958.7|90908.7|90960.4|90910.4|90971.5|90911.3|90958.7|90900.7|17
1641874380000|2022-01-11 04:13:00|90960.3|90910.3|90957.8|90907.8|90961.6|90911.6|90957.8|90907.8|15
1641874390000|2022-01-11 04:13:10|90958.5|90908.5|90957.1|90907.1|90958.5|90908.5|90957.1|90907.1|16
1641874400000|2022-01-11 04:13:20|90967.8|90897.3|90958|90908|90969.6|90908.2|90957.2|90897.3|16
1641874410000|2022-01-11 04:13:30|90957.7|90907.7|90957|90907|90958.5|90908.5|90957|90907|12
1641874420000|2022-01-11 04:13:40|90957.7|90907.7|90972.4|90897.6|90972.4|90909.6|90957.7|90897.6|8
1641874430000|2022-01-11 04:13:50|90974.8|90896.6|90961.7|90911.7|90974.8|90911.7|90959.6|90896.6|19
1641874440000|2022-01-11 04:14:00|90961.3|90911.3|90961.8|90911.8|90973.3|90912.1|90961.3|90901.3|12
1641874450000|2022-01-11 04:14:10|90962.4|90912.4|90973.6|90901.9|90975|90913.3|90957.8|90899.3|57
1641874460000|2022-01-11 04:14:20|90971.4|90901.3|90979.3|90898.2|90983.1|90912.2|90960.1|90896.6|35
1641874470000|2022-01-11 04:14:30|90977.9|90898.7|90980|90897.6|90981.4|90899.5|90977.4|90896.6|11
1641874480000|2022-01-11 04:14:40|90979.9|90899.2|90969.5|90899.1|90985.4|90910.6|90958.5|90894.3|26
1641874490000|2022-01-11 04:14:50|90973.1|90896.4|90960.5|90910.5|90974.2|90911.8|90956.4|90896.4|33
1641874500000|2022-01-11 04:15:00|90955.2|90905.2|90954.9|90904.9|90965.4|90909.7|90954.9|90895.1|27
1641874510000|2022-01-11 04:15:10|90954.5|90904.5|90956.7|90906.7|90958.1|90908.1|90954.5|90904.5|19
1641874520000|2022-01-11 04:15:20|90956.6|90906.6|90955.8|90905.8|90967.5|90907.6|90955.6|90896.8|14
1641874530000|2022-01-11 04:15:30|90955.9|90905.9|90955.9|90905.9|90974.7|90906.8|90955.2|90889.5|15
1641874540000|2022-01-11 04:15:40|90956.5|90906.5|90967.2|90895.8|90967.9|90907.1|90951.6|90895.2|25
1641874550000|2022-01-11 04:15:50|90968.9|90894.2|90949.6|90899.6|90968.9|90906.5|90949.6|90894.2|14
1641874560000|2022-01-11 04:16:00|90949|90899|90960.9|90889.1|90964.6|90901|90946.2|90887|25
1641874570000|2022-01-11 04:16:10|90962.7|90890|90965.3|90886.5|90967.5|90903.2|90951.3|90886.5|17
1641874580000|2022-01-11 04:16:20|90963.3|90888.5|90964.1|90889.4|90967.2|90891.4|90961.9|90887|9
1641874590000|2022-01-11 04:16:30|90950.1|90900.1|90961.2|90890.2|90964.8|90900.6|90948.8|90888.1|10
1641874600000|2022-01-11 04:16:40|90963|90890|90969|90886|90969|90890|90962.6|90886|5
1641874610000|2022-01-11 04:16:50|90969.5|90889.7|90952.9|90902.9|90969.5|90906|90948|90888.1|26
1641874620000|2022-01-11 04:17:00|90953.2|90903.2|90953.7|90903.7|90972.1|90908.1|90953|90894.8|16
1641874630000|2022-01-11 04:17:10|90971.8|90894.4|90957.5|90907.5|90971.8|90907.7|90956.9|90894.4|11
1641874640000|2022-01-11 04:17:20|90972.3|90895.2|90955.2|90905.2|90972.3|90906.2|90953.8|90895.2|10
1641874650000|2022-01-11 04:17:30|90953.8|90903.8|90954|90904|90969.1|90907|90952.9|90895|19
1641874660000|2022-01-11 04:17:40|90952.9|90902.9|90969|90896.5|90970|90908.2|90952.9|90896.3|17
1641874670000|2022-01-11 04:17:50|90956.9|90906.9|90956.8|90906.8|90968.3|90907.4|90956.2|90896.7|15
1641874680000|2022-01-11 04:18:00|90968.9|90895.7|90968.7|90897.7|90971.5|90908|90957.5|90894.1|10
1641874690000|2022-01-11 04:18:10|90957.6|90907.6|90956.4|90906.4|90970.7|90907.6|90956.4|90895.6|5
1641874700000|2022-01-11 04:18:20|90969.5|90894.2|90967.6|90897.4|90979.6|90898.1|90967.6|90888|10
1641874710000|2022-01-11 04:18:30|90968|90897.8|90968.6|90896.8|90970.5|90908.4|90957.6|90895.3|7
1641874720000|2022-01-11 04:18:40|90957.2|90907.2|90957.1|90907.1|90972|90907.2|90957.1|90894.6|10
1641874730000|2022-01-11 04:18:50|90956.8|90906.8|90970.9|90895.8|90971.2|90908.7|90956.6|90895.8|14
1641874740000|2022-01-11 04:19:00|90957.8|90907.8|90959.3|90909.3|90969.8|90909.6|90957.8|90898.6|18
1641874750000|2022-01-11 04:19:10|90959.2|90909.2|90958.9|90908.9|90968.9|90909.2|90958.5|90898.8|18
1641874760000|2022-01-11 04:19:20|90970|90898.5|90969.7|90898.2|90970|90909.5|90958.6|90898.2|10
1641874770000|2022-01-11 04:19:30|90958.6|90908.6|90971.1|90895|90972.9|90908.6|90956.8|90893.6|28
1641874780000|2022-01-11 04:19:40|90971.4|90895.2|90969.2|90897.6|90973.2|90908.2|90957.3|90893.6|16
1641874790000|2022-01-11 04:19:50|90969.7|90898.1|90958.8|90908.8|90969.7|90909.2|90957.2|90898.1|19
1641874800000|2022-01-11 04:20:00|90970.9|90897.3|90960.1|90910.1|90971.3|90910.3|90959.1|90897.3|19
1641874810000|2022-01-11 04:20:10|90960.3|90910.3|90958.7|90908.7|90970.6|90910.4|90958.7|90898.6|9
1641874820000|2022-01-11 04:20:20|90958.2|90908.2|90958.9|90908.9|90970.3|90909.5|90958.1|90898.7|8
1641874830000|2022-01-11 04:20:30|90958.5|90908.5|90960.5|90910.5|90971.1|90910.5|90957.4|90897.1|16
1641874840000|2022-01-11 04:20:40|90960|90910|90972.3|90896.3|90972.3|90910.1|90958.6|90896.3|10
1641874850000|2022-01-11 04:20:50|90953.5|90903.5|90969.7|90890|90969.7|90905.7|90952.1|90890|29
1641874860000|2022-01-11 04:21:00|90954.6|90904.6|90966.6|90895.4|90968.3|90906.8|90954.6|90889.3|19
1641874870000|2022-01-11 04:21:10|90965.9|90895.5|90956|90906|90966|90906|90954.6|90894.2|19
1641874880000|2022-01-11 04:21:20|90956.6|90906.6|90966.6|90895.7|90966.6|90906.7|90956.1|90895.7|17
1641874890000|2022-01-11 04:21:30|90967|90896.3|90956.5|90906.5|90969.8|90906.8|90956.4|90892|13
1641874900000|2022-01-11 04:21:40|90955.1|90905.1|90958.3|90908.3|90975.7|90908.5|90953.4|90891|29
1641874910000|2022-01-11 04:21:50|90970|90897.9|90972.6|90895.2|90976.2|90909.1|90957.7|90890.1|17
1641874920000|2022-01-11 04:22:00|90970.3|90897.7|90971.5|90896.1|90974.3|90908.7|90958.4|90893.3|12
1641874930000|2022-01-11 04:22:10|90969.5|90898.6|90972.6|90902.5|90972.8|90912.1|90959.1|90893|14
1641874940000|2022-01-11 04:22:20|90962.2|90912.2|90963.5|90913.5|90974.8|90914.2|90962|90902.4|26
1641874950000|2022-01-11 04:22:30|90963.4|90913.4|90964|90914|90974.2|90914.4|90963.4|90903.7|23
1641874960000|2022-01-11 04:22:40|90974.7|90903.2|90975.8|90903.4|90975.8|90914.6|90961.5|90903.2|25
1641874970000|2022-01-11 04:22:50|90975.3|90903|90962.2|90912.2|90975.3|90914.1|90962.1|90903|15
1641874980000|2022-01-11 04:23:00|90962.6|90912.6|90965.1|90915.1|90965.3|90915.3|90962.6|90912.6|11
1641874990000|2022-01-11 04:23:10|90965.3|90915.3|90964.7|90914.7|90975.8|90915.3|90962.3|90904.4|14
1641875000000|2022-01-11 04:23:20|90964.9|90914.9|90962.1|90912.1|90980.1|90916.9|90962.1|90903.3|12
1641875010000|2022-01-11 04:23:30|90958.2|90908.2|90965.1|90915.1|90965.6|90915.6|90956.6|90906.6|14
1641875020000|2022-01-11 04:23:40|90965.6|90915.6|90967.1|90917.1|90967.1|90917.1|90964.6|90914.6|5
1641875030000|2022-01-11 04:23:50|90977.4|90907.2|90968|90918|90978.2|90918|90967.9|90905.4|7
1641875040000|2022-01-11 04:24:00|90967.5|90917.5|90980.6|90903.4|90980.6|90918.7|90964.1|90903.4|24
1641875050000|2022-01-11 04:24:10|90968.1|90918.1|90978|90900.7|90979.1|90918.3|90961.1|90900.7|21
1641875060000|2022-01-11 04:24:20|90979.1|90901.7|90963.2|90913.2|90979.1|90915.7|90962|90901.2|14
1641875070000|2022-01-11 04:24:30|90963.6|90913.6|90963.4|90913.4|90973.5|90914.3|90961.5|90900.8|15
1641875080000|2022-01-11 04:24:40|90963.3|90913.3|90975.8|90903.2|90977.5|90914.3|90963.3|90900.8|12
1641875090000|2022-01-11 04:24:50|90964.2|90914.2|90963.1|90913.1|90964.3|90914.3|90963.1|90913.1|22
1641875100000|2022-01-11 04:25:00|90963.3|90913.3|90978.8|90897.4|90979.3|90913.3|90960.3|90896.6|16
1641875110000|2022-01-11 04:25:10|90979.3|90913.1|90963.9|90913.9|90979.3|90914|90962.1|90912.1|15
1641875120000|2022-01-11 04:25:20|90964.3|90914.3|90962.9|90912.9|90976.7|90914.3|90962.9|90900.2|15
1641875130000|2022-01-11 04:25:30|90961.1|90911.1|90962.4|90912.4|90962.5|90912.5|90960.9|90910.9|9
1641875140000|2022-01-11 04:25:40|90961.9|90911.9|90962.4|90912.4|90973.4|90912.4|90961.9|90901.2|10
1641875150000|2022-01-11 04:25:50|90972.7|90901.9|90986.7|90894.5|90986.7|90912.2|90961.1|90894.1|13
1641875160000|2022-01-11 04:26:00|90980.8|90895.7|90972.2|90899|90982.9|90914.5|90959.3|90894.5|19
1641875170000|2022-01-11 04:26:10|90959.1|90909.1|90973.1|90898.4|90975.7|90911.8|90958.9|90897.3|14
1641875180000|2022-01-11 04:26:20|90975.2|90897.8|90959.3|90909.3|90975.2|90911.1|90957.5|90897.5|10
1641875190000|2022-01-11 04:26:30|90958.8|90908.8|90960.6|90910.6|90971.7|90910.9|90958.8|90898.9|13
1641875200000|2022-01-11 04:26:40|90960.9|90910.9|90958.8|90908.8|90960.9|90910.9|90958.5|90908.5|10
1641875210000|2022-01-11 04:26:50|90960.6|90910.6|90969.8|90894|90971.2|90910.6|90955.6|90894|19
1641875220000|2022-01-11 04:27:00|90976.6|90885.8|90968.7|90895.9|90976.6|90907.7|90956.3|90885.8|7
1641875230000|2022-01-11 04:27:10|90969.3|90895.1|90955.3|90905.3|90969.3|90907.1|90954.9|90893.9|17
1641875240000|2022-01-11 04:27:20|90955.1|90905.1|90953.8|90903.8|90956.2|90906.2|90953|90903|17
1641875250000|2022-01-11 04:27:30|90953.6|90903.6|90953.6|90903.6|90964.9|90904.4|90953.6|90892.8|9
1641875260000|2022-01-11 04:27:40|90954|90904|90955.7|90905.7|90964.9|90906|90953.9|90892.9|18
1641875270000|2022-01-11 04:27:50|90955.9|90905.9|90956.2|90906.2|90966.4|90906.5|90955.4|90896.4|16
1641875280000|2022-01-11 04:28:00|90956.3|90906.3|90964.6|90893.7|90964.6|90906.4|90952.7|90893.7|12
1641875290000|2022-01-11 04:28:10|90953.9|90903.9|90955.2|90905.2|90965.3|90905.4|90953.9|90893.2|12
1641875300000|2022-01-11 04:28:20|90955.4|90905.4|90959.5|90909.5|90959.6|90909.6|90955.2|90905.2|18
1641875310000|2022-01-11 04:28:30|90959.1|90909.1|90960.2|90910.2|90969.7|90910.4|90959.1|90898.3|8
1641875320000|2022-01-11 04:28:40|90975.3|90898.7|90960.7|90910.7|90975.3|90910.8|90958.7|90898.7|11
1641875330000|2022-01-11 04:28:50|90970.8|90900.7|90962.1|90912.1|90970.8|90913|90956.1|90900.7|22
1641875340000|2022-01-11 04:29:00|90962.2|90912.2|90962|90912|90962.8|90912.8|90956.5|90906.5|16
1641875350000|2022-01-11 04:29:10|90960|90910|90961.2|90911.2|90962|90912|90959.8|90909.8|9
1641875360000|2022-01-11 04:29:20|90962.9|90912.9|90962.2|90912.2|90973.4|90912.9|90962.2|90901.8|9
1641875370000|2022-01-11 04:29:30|90958|90908|90971.6|90901|90978.9|90912.9|90958|90896.6|12
1641875380000|2022-01-11 04:29:40|90973.1|90900|90962|90912|90975.6|90912.6|90962|90898.4|12
1641875390000|2022-01-11 04:29:50|90961.6|90911.6|90960.3|90910.3|90962|90912|90960.1|90910.1|11
1641875400000|2022-01-11 04:30:00|90972.4|90899.7|90957.5|90907.5|90972.4|90911.6|90957.4|90899.7|24
1641875410000|2022-01-11 04:30:10|90957.4|90907.4|90954.7|90904.7|90969.5|90908.2|90954.7|90894.4|18
1641875420000|2022-01-11 04:30:20|90954.5|90904.5|90957.2|90907.2|90957.5|90907.5|90954.5|90904.5|24
1641875430000|2022-01-11 04:30:30|90956.6|90906.6|90955|90905|90956.9|90906.9|90954.9|90904.9|17
1641875440000|2022-01-11 04:30:40|90955.3|90905.3|90955.8|90905.8|90955.8|90905.8|90954.9|90904.9|13
1641875450000|2022-01-11 04:30:50|90967.2|90893.5|90967.9|90895.7|90967.9|90907.1|90956.5|90893.5|12
1641875460000|2022-01-11 04:31:00|90956.3|90906.3|90957|90907|90957.7|90907.7|90956.3|90906.3|16
1641875470000|2022-01-11 04:31:10|90956.9|90906.9|90956.1|90906.1|90957|90907|90954|90904|17
1641875480000|2022-01-11 04:31:20|90955.9|90905.9|90956.7|90906.7|90957.2|90907.2|90955.6|90905.6|17
1641875490000|2022-01-11 04:31:30|90956.8|90906.8|90957|90907|90957|90907|90956|90906|11
1641875500000|2022-01-11 04:31:40|90956.8|90906.8|90955.3|90905.3|90956.8|90906.8|90954.4|90904.4|7
1641875510000|2022-01-11 04:31:50|90956.4|90906.4|90959.3|90909.3|90959.8|90909.8|90954.8|90904.8|22
1641875520000|2022-01-11 04:32:00|90959.2|90909.2|90956.9|90906.9|90970.2|90910.5|90956.2|90898.4|23
1641875530000|2022-01-11 04:32:10|90957.1|90907.1|90958.5|90908.5|90969.2|90908.5|90955.8|90896.1|18
1641875540000|2022-01-11 04:32:20|90958.4|90908.4|90958.1|90908.1|90959|90909|90957.9|90907.9|19
1641875550000|2022-01-11 04:32:30|90957.9|90907.9|90957.7|90907.7|90958.4|90908.4|90957.2|90907.2|17
1641875560000|2022-01-11 04:32:40|90957.6|90907.6|90957.7|90907.7|90968.2|90908|90957.6|90896.5|8
1641875570000|2022-01-11 04:32:50|90970.1|90897.1|90969|90895.8|90970.1|90908.4|90956.5|90895.8|12
1641875580000|2022-01-11 04:33:00|90972.9|90891.8|90970.9|90891.4|90972.9|90892.4|90970.9|90891|11
1641875590000|2022-01-11 04:33:10|90969|90893|90969.1|90898.3|90970.9|90908.8|90958.1|90892|10
1641875600000|2022-01-11 04:33:20|90970.9|90897.4|90956.5|90906.5|90970.9|90909.8|90955.8|90897.4|14
1641875610000|2022-01-11 04:33:30|90956.9|90906.9|90970.2|90896.4|90970.2|90907.9|90956.3|90896.4|10
1641875620000|2022-01-11 04:33:40|90969.5|90907.7|90956.4|90906.4|90969.5|90907.7|90955.7|90905.7|14
1641875630000|2022-01-11 04:33:50|90956.8|90906.8|90969.7|90899.1|90969.7|90910.7|90955.1|90899.1|21
1641875640000|2022-01-11 04:34:00|90969.3|90898.8|90967.8|90896.1|90970|90907.2|90955.2|90896.1|11
1641875650000|2022-01-11 04:34:10|90968|90895.8|90955.1|90905.1|90968.1|90907|90954.8|90895.5|9
1641875660000|2022-01-11 04:34:20|90956.6|90906.6|90955.3|90905.3|90958|90908|90954.6|90904.6|14
1641875670000|2022-01-11 04:34:30|90954.9|90904.9|90966.4|90896.2|90967.1|90906.3|90954.5|90896.1|12
1641875680000|2022-01-11 04:34:40|90953.8|90903.8|90954.8|90904.8|90967|90906.1|90953.8|90897|8
1641875690000|2022-01-11 04:34:50|90955.1|90905.1|90957.5|90907.5|90971.3|90910.1|90952.1|90899|33
1641875700000|2022-01-11 04:35:00|90957.4|90907.4|90957.7|90907.7|90957.8|90907.8|90953.2|90903.2|21
1641875710000|2022-01-11 04:35:10|90957.5|90907.5|90955.4|90905.4|90968|90907.9|90955.4|90897.7|8
1641875720000|2022-01-11 04:35:20|90956|90906|90956.8|90906.8|90956.8|90906.8|90954.4|90904.4|9
1641875730000|2022-01-11 04:35:30|90957.1|90907.1|90957.5|90907.5|90973.1|90907.5|90954.2|90894|11
1641875740000|2022-01-11 04:35:40|90956.9|90906.9|90967.3|90895.4|90969.9|90906.9|90956.9|90895.4|7
1641875750000|2022-01-11 04:35:50|90956.1|90895.3|90956|90906|90958.4|90908.4|90955.5|90895.3|19
1641875760000|2022-01-11 04:36:00|90956.8|90906.8|90955.5|90905.5|90957.8|90907.8|90954.3|90904.3|13
1641875770000|2022-01-11 04:36:10|90955.6|90905.6|90952.2|90902.2|90956.7|90906.7|90952.2|90902.2|16
1641875780000|2022-01-11 04:36:20|90965|90890.2|90964.9|90893.7|90965|90903.9|90950.9|90890.2|14
1641875790000|2022-01-11 04:36:30|90967|90892.2|90950|90900|90967|90903.9|90949.7|90889.7|16
1641875800000|2022-01-11 04:36:40|90950.8|90900.8|90954|90904|90963|90904|90949.3|90889.1|29
1641875810000|2022-01-11 04:36:50|90953.7|90903.7|90954.7|90904.7|90955.3|90905.3|90952.7|90902.7|14
1641875820000|2022-01-11 04:37:00|90953.8|90903.8|90955.5|90905.5|90965.2|90908.1|90953.8|90894.3|13
1641875830000|2022-01-11 04:37:10|90955.3|90905.3|90963.7|90892.8|90968.8|90907.2|90953.1|90892.8|13
1641875840000|2022-01-11 04:37:20|90964.4|90893.7|90953.4|90903.4|90964.4|90905.6|90952.5|90893.3|19
1641875850000|2022-01-11 04:37:30|90953.5|90903.5|90953.1|90903.1|90969.5|90906.9|90951.8|90894.6|19
1641875860000|2022-01-11 04:37:40|90964|90893.6|90953.4|90903.4|90967.9|90903.6|90952.3|90887.8|10
1641875870000|2022-01-11 04:37:50|90953.3|90903.3|90956.6|90906.6|90957.6|90907.6|90952.4|90902.4|15
1641875880000|2022-01-11 04:38:00|90956.3|90906.3|90952.3|90902.3|90956.4|90906.4|90952.1|90902.1|19
1641875890000|2022-01-11 04:38:10|90953.4|90903.4|90952.1|90902.1|90965.8|90905.1|90951.5|90890.3|16
1641875900000|2022-01-11 04:38:20|90962|90891.2|90949.7|90899.7|90962.8|90901.4|90949.7|90890.2|12
1641875910000|2022-01-11 04:38:30|90952.8|90902.8|90951.6|90901.6|90960.3|90905.7|90949.9|90890.2|16
1641875920000|2022-01-11 04:38:40|90951.8|90901.8|90953.3|90903.3|90956.8|90906.8|90951.8|90901.8|23
1641875930000|2022-01-11 04:38:50|90952.5|90902.5|90964.4|90890.7|90964.7|90902.7|90949.7|90890.6|12
1641875940000|2022-01-11 04:39:00|90964.2|90901.1|90953.9|90903.9|90964.2|90903.9|90949.7|90892.2|19
1641875950000|2022-01-11 04:39:10|90954|90904|90956|90906|90968.2|90908.5|90953.4|90898.1|21
1641875960000|2022-01-11 04:39:20|90956.5|90906.5|90954.7|90904.7|90966.6|90907.3|90954.5|90896.2|11
1641875970000|2022-01-11 04:39:30|90954.2|90904.2|90956|90906|90966.9|90906.6|90953.3|90896|17
1641875980000|2022-01-11 04:39:40|90952.6|90902.6|90951.6|90901.6|90962.9|90902.6|90950.2|90888.9|9
1641875990000|2022-01-11 04:39:50|90964.3|90887.1|90952.9|90902.9|90964.3|90902.9|90947.9|90887.1|24
1641876000000|2022-01-11 04:40:00|90952.4|90902.4|90951.8|90901.8|90952.4|90902.4|90949.5|90899.5|13
1641876010000|2022-01-11 04:40:10|90962.9|90889.7|90958.4|90908.4|90962.9|90908.4|90950.4|90889.7|10
1641876020000|2022-01-11 04:40:20|90969.4|90898|90954.3|90904.3|90969.4|90906.6|90953|90898|14
1641876030000|2022-01-11 04:40:30|90966|90894.9|90955.6|90905.6|90966.2|90905.6|90953.5|90894.5|12
1641876040000|2022-01-11 04:40:40|90956.9|90906.9|90956|90906|90971.7|90907.9|90954.8|90894.3|10
1641876050000|2022-01-11 04:40:50|90956.1|90906.1|90954.1|90904.1|90982.9|90907.3|90954.1|90889|17
1641876060000|2022-01-11 04:41:00|90954.4|90904.4|90966|90895.3|90967.1|90908.1|90954.3|90894.4|29
1641876070000|2022-01-11 04:41:10|90956.6|90906.6|90956.3|90906.3|90966.8|90907.9|90956|90894.5|13
1641876080000|2022-01-11 04:41:20|90956.1|90906.1|90956.7|90906.7|90957.8|90907.8|90956.1|90906.1|11
1641876090000|2022-01-11 04:41:30|90957.3|90907.3|90954.4|90904.4|90959.5|90909.5|90953.6|90903.6|16
1641876100000|2022-01-11 04:41:40|90954.9|90904.9|90966.6|90893|90967.6|90905|90953.6|90888|10
1641876110000|2022-01-11 04:41:50|90966.5|90892.9|90953.3|90903.3|90966.5|90904.6|90952.8|90892.3|7
1641876120000|2022-01-11 04:42:00|90953.6|90903.6|90958|90908|90958.2|90908.2|90951.5|90901.5|9
1641876130000|2022-01-11 04:42:10|90952.8|90902.8|90953.3|90903.3|90967.9|90905.3|90952.8|90893.1|8
1641876140000|2022-01-11 04:42:20|90953.7|90903.7|90952.7|90902.7|90965.6|90904.3|90952.4|90893|12
1641876150000|2022-01-11 04:42:30|90952.4|90902.4|90956.5|90906.5|90966.6|90908.6|90952.4|90894.9|31
1641876160000|2022-01-11 04:42:40|90953.9|90903.9|90957.3|90907.3|90963.8|90907.3|90953.5|90893.8|12
1641876170000|2022-01-11 04:42:50|90955|90905|90953.5|90903.5|90966.8|90905.8|90953.5|90894.1|9
1641876180000|2022-01-11 04:43:00|90954.2|90904.2|90965.2|90890.8|90965.2|90904.7|90950.4|90890.8|5
1641876190000|2022-01-11 04:43:10|90955.3|90905.3|90954.6|90904.6|90956.1|90906.1|90953.2|90903.2|15
1641876200000|2022-01-11 04:43:20|90954.5|90904.5|90954.7|90904.7|90965.2|90905.8|90953.7|90894.3|9
1641876210000|2022-01-11 04:43:30|90968|90894.2|90955.9|90905.9|90968.2|90906.9|90955.1|90894.2|7
1641876220000|2022-01-11 04:43:40|90956.4|90906.4|90955.1|90905.1|90958.2|90908.2|90954.3|90904.3|9
1641876230000|2022-01-11 04:43:50|90955.7|90905.7|90958|90908|90958|90908|90952|90902|25
1641876240000|2022-01-11 04:44:00|90955.2|90905.2|90953.7|90903.7|90955.2|90905.2|90952.9|90902.9|27
1641876250000|2022-01-11 04:44:10|90956.2|90906.2|90953.2|90903.2|90956.8|90906.8|90953|90903|17
1641876260000|2022-01-11 04:44:20|90953.1|90903.1|90950.7|90900.7|90954.3|90904.3|90949.3|90899.3|22
1641876270000|2022-01-11 04:44:30|90962.8|90890.1|90951.4|90901.4|90968.4|90903.6|90951.4|90888.5|15
1641876280000|2022-01-11 04:44:40|90951.5|90901.5|90954.6|90904.6|90965.3|90905.1|90950.4|90894.7|33
1641876290000|2022-01-11 04:44:50|90954.7|90904.7|90951.1|90901.1|90962.1|90905.4|90950.8|90891.9|16
1641876300000|2022-01-11 04:45:00|90951|90901|90953.4|90903.4|90956.6|90906.6|90951|90901|27
1641876310000|2022-01-11 04:45:10|90953.2|90903.2|90953.4|90903.4|90955.1|90905.1|90951.6|90901.6|39
1641876320000|2022-01-11 04:45:20|90965.2|90892|90952.2|90902.2|90965.7|90903.6|90950.1|90891|21
1641876330000|2022-01-11 04:45:30|90951.7|90901.7|90952.8|90902.8|90966.2|90902.8|90950|90888|25
1641876340000|2022-01-11 04:45:40|90964.2|90894.1|90950.5|90900.5|90968|90904.4|90950.5|90890.2|11
1641876350000|2022-01-11 04:45:50|90952|90902|90954.8|90904.8|90955.4|90905.4|90949|90899|23
1641876360000|2022-01-11 04:46:00|90954.6|90904.6|90954.8|90904.8|90956.1|90906.1|90952.9|90902.9|22
1641876370000|2022-01-11 04:46:10|90955.8|90905.8|90964.8|90893.3|90972.5|90908.8|90952.7|90893.3|23
1641876380000|2022-01-11 04:46:20|90953.9|90903.9|90952.8|90902.8|90967.4|90905.5|90952.6|90893.2|17
1641876390000|2022-01-11 04:46:30|90953.9|90903.9|90953.9|90903.9|90956.7|90906.7|90953.4|90903.4|24
1641876400000|2022-01-11 04:46:40|90954.3|90904.3|90968.2|90893.8|90968.2|90904.5|90952.1|90893.1|12
1641876410000|2022-01-11 04:46:50|90968.6|90893.5|90955.3|90905.3|90968.6|90905.3|90953.6|90893.5|18
1641876420000|2022-01-11 04:47:00|90955.1|90905.1|90956.4|90906.4|90978.5|90906.4|90951.2|90893.9|16
1641876430000|2022-01-11 04:47:10|90957.8|90907.8|90973.6|90895.9|90974.9|90914.1|90951.3|90895.9|25
1641876440000|2022-01-11 04:47:20|90969.3|90899|90956.8|90906.8|90973.2|90907.8|90956.4|90896.6|15
1641876450000|2022-01-11 04:47:30|90957.4|90907.4|90959.3|90909.3|90971|90910.1|90955.1|90899.2|14
1641876460000|2022-01-11 04:47:40|90958.9|90908.9|90961.1|90911.1|90961.2|90911.2|90956.1|90906.1|16
1641876470000|2022-01-11 04:47:50|90961.7|90911.7|90955.9|90905.9|90961.7|90911.7|90953.2|90903.2|19
1641876480000|2022-01-11 04:48:00|90956.4|90906.4|90953.1|90903.1|90977|90911.4|90953.1|90899.8|28
1641876490000|2022-01-11 04:48:10|90976.5|90899|90960.5|90910.5|90978.6|90911|90955.5|90897.5|22
1641876500000|2022-01-11 04:48:20|90961.2|90911.2|90960.9|90910.9|90961.6|90911.6|90960.1|90910.1|17
1641876510000|2022-01-11 04:48:30|90961|90911|90961.7|90911.7|90976.7|90917.1|90958.9|90899.1|14
1641876520000|2022-01-11 04:48:40|90961.8|90911.8|90961.9|90911.9|90961.9|90911.9|90959.1|90909.1|21
1641876530000|2022-01-11 04:48:50|90960.4|90910.4|90957.1|90907.1|90971.7|90910.4|90953.9|90900.1|24
1641876540000|2022-01-11 04:49:00|90957.2|90907.2|90958.8|90908.8|90968.8|90911.4|90955.9|90897.9|24
1641876550000|2022-01-11 04:49:10|90958.6|90908.6|90973.7|90896.7|90973.7|90909.9|90958.6|90896.7|8
1641876560000|2022-01-11 04:49:20|90973.4|90896.4|90970.7|90899|90973.4|90909.7|90957.5|90896.4|15
1641876570000|2022-01-11 04:49:30|90956.5|90906.5|90959.3|90909.3|90959.8|90909.8|90956.5|90906.5|27
1641876580000|2022-01-11 04:49:40|90959.2|90909.2|90963.6|90913.6|90974.3|90913.8|90959.2|90901.5|29
1641876590000|2022-01-11 04:49:50|90963.5|90913.5|90963.6|90913.6|90974.4|90913.9|90962.4|90901.1|21
1641876600000|2022-01-11 04:50:00|90963.2|90913.2|90962.9|90912.9|90963.5|90913.5|90961.2|90911.2|11
1641876610000|2022-01-11 04:50:10|90962.6|90912.6|90963.5|90913.5|90975.2|90913.7|90962.4|90900.2|16
1641876620000|2022-01-11 04:50:20|90959.2|90909.2|90959.4|90909.4|90970.9|90910.4|90959.2|90900.7|7
1641876630000|2022-01-11 04:50:30|90959.8|90909.8|90958.9|90908.9|90959.8|90909.8|90953.1|90903.1|9
1641876640000|2022-01-11 04:50:40|90959.4|90909.4|90956.3|90906.3|90959.4|90909.4|90956.3|90906.3|9
1641876650000|2022-01-11 04:50:50|90955.7|90905.7|90958.7|90908.7|90970.1|90908.8|90954.9|90899.6|9
1641876660000|2022-01-11 04:51:00|90956|90906|90957|90907|90974.7|90910.6|90956|90898.9|14
1641876670000|2022-01-11 04:51:10|90959.1|90909.1|90960|90910|90972.5|90910|90958.6|90898.5|15
1641876680000|2022-01-11 04:51:20|90958.3|90908.3|90970.5|90899.5|90970.5|90909.8|90958.2|90899.4|11
1641876690000|2022-01-11 04:51:30|90970.4|90907.6|90956.1|90906.1|90970.4|90908.2|90956.1|90906.1|8
1641876700000|2022-01-11 04:51:40|90955.3|90905.3|90959.6|90909.6|90960.4|90910.4|90955.3|90905.3|7
1641876710000|2022-01-11 04:51:50|90960.5|90910.5|90954|90904|90960.5|90910.5|90954|90904|11
1641876720000|2022-01-11 04:52:00|90956.9|90906.9|90957.2|90907.2|90958.7|90908.7|90953|90903|19
1641876730000|2022-01-11 04:52:10|90953.9|90903.9|90958.1|90908.1|90958.1|90908.1|90953.9|90903.9|11
1641876740000|2022-01-11 04:52:20|90957.3|90907.3|90960.1|90910.1|90960.1|90910.1|90956.3|90906.3|15
1641876750000|2022-01-11 04:52:30|90959.6|90909.6|90961.3|90911.3|90961.3|90911.3|90959.1|90909.1|5
1641876760000|2022-01-11 04:52:40|90961.7|90911.7|90956.5|90906.5|90962.9|90912.9|90956.5|90906.5|11
1641876770000|2022-01-11 04:52:50|90954.4|90904.4|90958.5|90908.5|90959.3|90909.3|90953.1|90903.1|10
1641876780000|2022-01-11 04:53:00|90959.5|90909.5|90957.6|90907.6|90959.5|90909.5|90957.2|90907.2|7
1641876790000|2022-01-11 04:53:10|90957.9|90907.9|90961.1|90911.1|90961.1|90911.1|90957.9|90907.9|7
1641876800000|2022-01-11 04:53:20|90957.9|90907.9|90960.3|90910.3|90960.3|90910.3|90957.4|90907.4|8
1641876810000|2022-01-11 04:53:30|90956.9|90906.9|90958|90908|90958.7|90908.7|90956|90906|9
1641876820000|2022-01-11 04:53:40|90958.9|90908.9|90960.8|90910.8|90963|90913|90958.4|90908.4|13
1641876830000|2022-01-11 04:53:50|90956.1|90906.1|90958.3|90908.3|90959.9|90909.9|90956.1|90906.1|26
1641876840000|2022-01-11 04:54:00|90957.9|90907.9|90956.7|90906.7|90959.4|90909.4|90956.7|90906.7|20
1641876850000|2022-01-11 04:54:10|90957.4|90907.4|90954.6|90904.6|90959.9|90909.9|90954.3|90904.3|26
1641876860000|2022-01-11 04:54:20|90954.7|90904.7|90952.3|90902.3|90955.9|90905.9|90952.3|90902.3|14
1641876870000|2022-01-11 04:54:30|90952.4|90902.4|90955.5|90905.5|90955.5|90905.5|90951.3|90901.3|17
1641876880000|2022-01-11 04:54:40|90953|90903|90952.8|90902.8|90955.4|90905.4|90952.8|90902.8|13
1641876890000|2022-01-11 04:54:50|90953.6|90903.6|90953.1|90903.1|90957.6|90907.6|90953.1|90903.1|16
1641876900000|2022-01-11 04:55:00|90953.2|90903.2|90950.2|90900.2|90956.1|90906.1|90949.2|90899.2|32
1641876910000|2022-01-11 04:55:10|90950.8|90900.8|90958.1|90908.1|90967.3|90908.1|90946.8|90894.4|20
1641876920000|2022-01-11 04:55:20|90953.8|90903.8|90954.7|90904.7|90958.4|90908.4|90952.6|90902.6|27
1641876930000|2022-01-11 04:55:30|90953.7|90903.7|90954.7|90904.7|90966.4|90905.3|90950.8|90894.8|16
1641876940000|2022-01-11 04:55:40|90953.6|90903.6|90973.1|90889.6|90973.1|90905.9|90949.9|90889.6|24
1641876950000|2022-01-11 04:55:50|90951.7|90901.7|90955.9|90905.9|90957.1|90907.1|90951.7|90901.7|23
1641876960000|2022-01-11 04:56:00|90955.5|90905.5|90953.1|90903.1|90957.5|90907.5|90952.9|90902.9|23
1641876970000|2022-01-11 04:56:10|90952.2|90902.2|90965.7|90894.8|90970.5|90905.8|90947.6|90893.1|20
1641876980000|2022-01-11 04:56:20|90954|90904|90953.9|90903.9|90956.2|90906.2|90953.9|90903.9|8
1641876990000|2022-01-11 04:56:30|90955|90905|90954.3|90904.3|90968.9|90905|90954.3|90893.8|13
1641877000000|2022-01-11 04:56:40|90954.4|90904.4|90956.5|90906.5|90957|90907|90950.6|90900.6|19
1641877010000|2022-01-11 04:56:50|90971.8|90888.8|90955.1|90905.1|90971.8|90906.2|90950|90888.8|10
1641877020000|2022-01-11 04:57:00|90969.2|90892|90971.5|90891.7|90971.5|90905.9|90951.8|90891.2|21
1641877030000|2022-01-11 04:57:10|90971.7|90891.2|90957.8|90907.8|90973.2|90909.5|90957.4|90890.7|21
1641877040000|2022-01-11 04:57:20|90957.5|90907.5|90958.5|90908.5|90971.3|90908.6|90953.7|90896.4|19
1641877050000|2022-01-11 04:57:30|90956.7|90906.7|90968.1|90896.3|90968.1|90906.9|90952|90896.3|14
1641877060000|2022-01-11 04:57:40|90956|90906|90951.6|90901.6|90957.6|90907.6|90949.5|90899.5|23
1641877070000|2022-01-11 04:57:50|90951.5|90901.5|90951.8|90901.8|90955.4|90905.4|90951.2|90901.2|14
1641877080000|2022-01-11 04:58:00|90950.7|90900.7|90948.6|90898.6|90955.8|90905.8|90947.7|90897.7|33
1641877090000|2022-01-11 04:58:10|90948.2|90898.2|90969.8|90892.5|90969.9|90906.8|90948.2|90892.5|18
1641877100000|2022-01-11 04:58:20|90972.2|90892.2|90953|90903|90972.2|90906.6|90950.9|90892.2|25
1641877110000|2022-01-11 04:58:30|90963.9|90893.1|90949.4|90899.4|90976.7|90902.7|90945.6|90886.8|22
1641877120000|2022-01-11 04:58:40|90951.3|90901.3|90966.5|90890.9|90966.6|90903.4|90949.7|90890.9|16
1641877130000|2022-01-11 04:58:50|90966.7|90891.1|90952.5|90902.5|90967.4|90902.5|90951.2|90889.5|31
1641877140000|2022-01-11 04:59:00|90963.3|90892.6|90950.9|90900.9|90967.1|90907|90950.7|90890.1|27
1641877150000|2022-01-11 04:59:10|90950.3|90900.3|90950.7|90900.7|90953.9|90903.9|90948.8|90898.8|20
1641877160000|2022-01-11 04:59:20|90950.5|90900.5|90954.7|90904.7|90968.5|90905.6|90950.5|90892.2|21
1641877170000|2022-01-11 04:59:30|90952.1|90902.1|90957.4|90907.4|90969.6|90907.4|90952.1|90892.3|14
1641877180000|2022-01-11 04:59:40|90957.1|90907.1|90972.9|90890.9|90973.3|90907.1|90952.5|90889.7|30
1641877190000|2022-01-11 04:59:50|90973|90890.7|90969.7|90891.7|90973|90904.5|90951.9|90890.7|24
1641877200000|2022-01-11 05:00:00|90953.1|90903.1|90951.8|90901.8|90969.4|90906.6|90951|90892.7|35
1641877210000|2022-01-11 05:00:10|90951.6|90901.6|90952.2|90902.2|90952.2|90902.2|90949.5|90899.5|20
1641877220000|2022-01-11 05:00:20|90951.3|90901.3|90951.7|90901.7|90953|90903|90950.2|90900.2|27
1641877230000|2022-01-11 05:00:30|90951.6|90901.6|90946|90896|90962.5|90902.6|90946|90891.3|13
1641877240000|2022-01-11 05:00:40|90950.5|90900.5|90953.7|90903.7|90968.2|90906.4|90947.4|90891|19
1641877250000|2022-01-11 05:00:50|90964.7|90892.7|90966.1|90894.9|90973.1|90906.8|90953.2|90889.1|14
1641877260000|2022-01-11 05:01:00|90971.3|90891.5|90954.3|90904.3|90971.3|90907.2|90949.8|90891.5|25
1641877270000|2022-01-11 05:01:10|90952.6|90902.6|90951.4|90901.4|90965.3|90904|90951.2|90890.7|17
1641877280000|2022-01-11 05:01:20|90950.5|90900.5|90947.4|90897.4|90965.7|90903.8|90946.4|90891.6|28
1641877290000|2022-01-11 05:01:30|90962.8|90891.5|90953|90903|90965.3|90906.4|90950.6|90890.5|27
1641877300000|2022-01-11 05:01:40|90952.2|90902.2|90953.4|90903.4|90968|90903.7|90948.8|90891.6|21
1641877310000|2022-01-11 05:01:50|90952.4|90902.4|90948.3|90898.3|90952.4|90902.4|90948|90898|28
1641877320000|2022-01-11 05:02:00|90947.9|90897.9|90952.2|90902.2|90953.2|90903.2|90946.5|90896.5|19
1641877330000|2022-01-11 05:02:10|90952.1|90902.1|90949.5|90899.5|90967.9|90902.8|90949.5|90889.8|16
1641877340000|2022-01-11 05:02:20|90950.9|90900.9|90949.3|90899.3|90950.9|90900.9|90944.9|90894.9|22
1641877350000|2022-01-11 05:02:30|90948.9|90898.9|90951.6|90901.6|90954.8|90904.8|90947.5|90897.5|18
1641877360000|2022-01-11 05:02:40|90949.6|90899.6|90949.4|90899.4|90951.8|90901.8|90944.8|90894.8|25
1641877370000|2022-01-11 05:02:50|90950.5|90900.5|90949.7|90899.7|90951.9|90901.9|90947.7|90897.7|17
1641877380000|2022-01-11 05:03:00|90949.6|90899.6|90947|90897|90949.7|90899.7|90947|90897|17
1641877390000|2022-01-11 05:03:10|90947.3|90897.3|90950.5|90900.5|90972.1|90902.9|90946.8|90884|19
1641877400000|2022-01-11 05:03:20|90951.9|90901.9|90948.6|90898.6|90971.8|90903.5|90946.2|90885.5|20
1641877410000|2022-01-11 05:03:30|90947.7|90897.7|90949.3|90899.3|90967.5|90901|90946.8|90887.8|26
1641877420000|2022-01-11 05:03:40|90948.4|90898.4|90968.7|90887|90969.4|90900.3|90944.5|90886.7|17
1641877430000|2022-01-11 05:03:50|90963.7|90888.6|90950|90900|90966.6|90901.4|90947.9|90888.6|22
1641877440000|2022-01-11 05:04:00|90948.7|90898.7|90945.7|90895.7|90948.8|90898.8|90941.8|90891.8|22
1641877450000|2022-01-11 05:04:10|90945.3|90895.3|90946.6|90896.6|90948.9|90898.9|90942.4|90892.4|18
1641877460000|2022-01-11 05:04:20|90946.7|90896.7|90958.3|90887|90958.3|90897.3|90943.5|90887|10
1641877470000|2022-01-11 05:04:30|90960.8|90885.9|90948.8|90898.8|90960.8|90900.6|90946.7|90885|21
1641877480000|2022-01-11 05:04:40|90950.2|90900.2|90947.3|90897.3|90950.4|90900.4|90946.2|90896.2|19
1641877490000|2022-01-11 05:04:50|90946.8|90896.8|90947.7|90897.7|90949.9|90899.9|90946.8|90896.8|17
1641877500000|2022-01-11 05:05:00|90945.8|90895.8|90947.1|90897.1|90952.2|90902.2|90945.8|90895.8|28
1641877510000|2022-01-11 05:05:10|90947.3|90897.3|90951.6|90901.6|90951.6|90901.6|90947.3|90897.3|13
1641877520000|2022-01-11 05:05:20|90951.5|90901.5|90952.1|90902.1|90952.5|90902.5|90950.5|90900.5|20
1641877530000|2022-01-11 05:05:30|90951.9|90901.9|90955.5|90905.5|90955.6|90905.6|90949.9|90899.9|18
1641877540000|2022-01-11 05:05:40|90955.3|90905.3|90956.6|90906.6|90956.6|90906.6|90955.1|90905.1|11
1641877550000|2022-01-11 05:05:50|90954.9|90904.9|90955.7|90905.7|90955.7|90905.7|90953.8|90903.8|9
1641877560000|2022-01-11 05:06:00|90954.8|90904.8|90952.8|90902.8|90954.8|90904.8|90949.9|90899.9|13
1641877570000|2022-01-11 05:06:10|90952.2|90902.2|90953.2|90903.2|90957|90907|90949.7|90899.7|42
1641877580000|2022-01-11 05:06:20|90949.8|90899.8|90954.4|90904.4|90954.6|90904.6|90947.8|90897.8|20
1641877590000|2022-01-11 05:06:30|90952.7|90902.7|90953.7|90903.7|90955.2|90905.2|90952.7|90902.7|16
1641877600000|2022-01-11 05:06:40|90952.9|90902.9|90950.7|90900.7|90955|90905|90950.7|90900.7|14
1641877610000|2022-01-11 05:06:50|90953.1|90903.1|90952.7|90902.7|90955.2|90905.2|90951.2|90901.2|13
1641877620000|2022-01-11 05:07:00|90953.9|90903.9|90951.2|90901.2|90956.1|90906.1|90951.2|90901.2|28
1641877630000|2022-01-11 05:07:10|90953.4|90903.4|90951.1|90901.1|90958.6|90908.6|90948.9|90898.9|17
1641877640000|2022-01-11 05:07:20|90950.6|90900.6|90958.1|90908.1|90968|90908.3|90948.1|90894.8|21
1641877650000|2022-01-11 05:07:30|90958.3|90908.3|90956.2|90906.2|90958.6|90908.6|90955|90905|13
1641877660000|2022-01-11 05:07:40|90955.9|90905.9|90955.3|90905.3|90957.4|90907.4|90954.3|90904.3|23
1641877670000|2022-01-11 05:07:50|90955.6|90905.6|90948.2|90898.2|90955.6|90905.6|90948.2|90898.2|18
1641877680000|2022-01-11 05:08:00|90948.9|90898.9|90953.5|90903.5|90956.9|90906.9|90947.9|90897.9|19
1641877690000|2022-01-11 05:08:10|90954|90904|90953.6|90903.6|90954.1|90904.1|90951.1|90901.1|26
1641877700000|2022-01-11 05:08:20|90951.6|90901.6|90952.2|90902.2|90952.9|90902.9|90951.1|90901.1|14
1641877710000|2022-01-11 05:08:30|90951.7|90901.7|90957.3|90907.3|90957.6|90907.6|90950.5|90900.5|28
1641877720000|2022-01-11 05:08:40|90958.1|90908.1|90956.4|90906.4|90958.3|90908.3|90952.8|90902.8|19
1641877730000|2022-01-11 05:08:50|90956.6|90906.6|90952.5|90902.5|90957|90907|90952.2|90902.2|25
1641877740000|2022-01-11 05:09:00|90953.5|90903.5|90957.8|90907.8|90959|90909|90949.8|90899.8|29
1641877750000|2022-01-11 05:09:10|90958.2|90908.2|90953.8|90903.8|90958.2|90908.2|90953.4|90903.4|25
1641877760000|2022-01-11 05:09:20|90954.3|90904.3|90954.1|90904.1|90955.9|90905.9|90952.9|90902.9|23
1641877770000|2022-01-11 05:09:30|90954.3|90904.3|90956|90906|90957.4|90907.4|90950.6|90900.6|27
1641877780000|2022-01-11 05:09:40|90954.8|90904.8|90961.8|90911.8|90963.2|90913.2|90954|90904|15
1641877790000|2022-01-11 05:09:50|90962.1|90912.1|90961.2|90911.2|90962.9|90912.9|90959.3|90909.3|25
1641877800000|2022-01-11 05:10:00|90961.3|90911.3|90962.4|90912.4|90973.1|90913.6|90961.3|90900.5|23
1641877810000|2022-01-11 05:10:10|90962.2|90912.2|90963.1|90913.1|90972.9|90913.2|90962.1|90902|25
1641877820000|2022-01-11 05:10:20|90963.2|90913.2|90961.8|90911.8|90973.6|90913.8|90961.2|90903.3|19
1641877830000|2022-01-11 05:10:30|90960.3|90910.3|90961.5|90911.5|90966.2|90916.2|90960.3|90910.3|19
1641877840000|2022-01-11 05:10:40|90961.4|90911.4|90960.6|90910.6|90973|90913.3|90959.2|90900.5|16
1641877850000|2022-01-11 05:10:50|90970.6|90900.3|90955.9|90905.9|90970.6|90906.9|90954.8|90896.1|15
1641877860000|2022-01-11 05:11:00|90953.6|90903.6|90955.8|90905.8|90966.5|90906.7|90953.6|90896.2|13
1641877870000|2022-01-11 05:11:10|90955.7|90905.7|90955|90905|90956.7|90906.7|90953.7|90903.7|18
1641877880000|2022-01-11 05:11:20|90955.6|90905.6|90952.7|90902.7|90957.4|90907.4|90952.7|90902.7|13
1641877890000|2022-01-11 05:11:30|90953.9|90903.9|90974.1|90896.4|90974.1|90908.5|90953.6|90896.4|15
1641877900000|2022-01-11 05:11:40|90968.5|90900.8|90962.6|90912.6|90968.5|90914.6|90950.3|90900.3|32
1641877910000|2022-01-11 05:11:50|90972.4|90901.6|90961|90911|90974.8|90913.5|90959.8|90898.9|21
1641877920000|2022-01-11 05:12:00|90961.5|90911.5|90958.2|90908.2|90961.5|90911.5|90958.1|90908.1|22
1641877930000|2022-01-11 05:12:10|90958.4|90908.4|90955.2|90905.2|90958.6|90908.6|90955|90905|21
1641877940000|2022-01-11 05:12:20|90953.2|90903.2|90968|90897.5|90968.6|90907.5|90952.3|90897.5|11
1641877950000|2022-01-11 05:12:30|90956.6|90897.9|90953.6|90903.6|90958.8|90908.8|90953.6|90897.9|18
1641877960000|2022-01-11 05:12:40|90953.8|90903.8|90953.9|90903.9|90967.6|90906.6|90953.8|90896.3|18
1641877970000|2022-01-11 05:12:50|90954.9|90904.9|90954.3|90904.3|90958.7|90908.7|90954.3|90904.3|18
1641877980000|2022-01-11 05:13:00|90954.4|90904.4|90960.8|90910.8|90961.6|90911.6|90954.4|90904.4|23
1641877990000|2022-01-11 05:13:10|90961.3|90911.3|90953.9|90903.9|90961.3|90911.3|90953.9|90903.9|9
1641878000000|2022-01-11 05:13:20|90953.8|90903.8|90954.3|90904.3|90968.9|90909.5|90952.4|90898.4|12
1641878010000|2022-01-11 05:13:30|90952.4|90902.4|90955.4|90905.4|90959.2|90909.2|90950.4|90900.4|26
1641878020000|2022-01-11 05:13:40|90956.7|90906.7|90955.9|90905.9|90972.4|90908.5|90954.7|90897.7|22
1641878030000|2022-01-11 05:13:50|90956.8|90906.8|90960.5|90910.5|90971.5|90911.1|90956|90900.6|23
1641878040000|2022-01-11 05:14:00|90971.5|90900.3|90960.5|90910.5|90971.5|90910.5|90953.5|90900.3|13
1641878050000|2022-01-11 05:14:10|90972.2|90898.7|90976|90892.9|90979.8|90911.5|90960.4|90892|18
1641878060000|2022-01-11 05:14:20|90952.4|90902.4|90980.4|90886.8|90980.4|90908.8|90952.4|90886.8|18
1641878070000|2022-01-11 05:14:30|90974.5|90889.7|90974.7|90892.7|90978.1|90896.6|90965.6|90889.7|22
1641878080000|2022-01-11 05:14:40|90977.8|90892.1|90966.2|90894.5|90977.8|90905.9|90953.5|90892.1|23
1641878090000|2022-01-11 05:14:50|90956.3|90906.3|90953.9|90903.9|90967.4|90906.3|90952.7|90893.7|13
1641878100000|2022-01-11 05:15:00|90953.1|90903.1|90950.3|90900.3|90976.5|90907.1|90950.3|90890.6|48
1641878110000|2022-01-11 05:15:10|90951.7|90901.7|90974.1|90892.1|90977.3|90907.7|90950.7|90890.4|47
1641878120000|2022-01-11 05:15:20|90973.4|90894.3|90973.8|90893.6|90976.4|90908.5|90954|90892.1|53
1641878130000|2022-01-11 05:15:30|90972.9|90892.9|90980.6|90896.8|90981|90911.8|90953.6|90888.4|47
1641878140000|2022-01-11 05:15:40|90981.7|90897.5|90958.2|90908.2|90982.2|90908.7|90956.1|90891.3|36
1641878150000|2022-01-11 05:15:50|90958.3|90908.3|90960.1|90910.1|90975.5|90910.7|90955.6|90900.6|17
1641878160000|2022-01-11 05:16:00|90959.6|90909.6|90973.4|90890.2|90979|90909.6|90947.9|90890.2|18
1641878170000|2022-01-11 05:16:10|90953.8|90903.8|90975.7|90891.9|90986|90903.8|90953.8|90888.6|15
1641878180000|2022-01-11 05:16:20|90975.9|90892|90976.1|90893.3|90977.5|90908|90957.1|90892|18
1641878190000|2022-01-11 05:16:30|90980.9|90890.4|90970.5|90896.8|90980.9|90908.7|90954.9|90890.3|19
1641878200000|2022-01-11 05:16:40|90970.6|90896.7|90959.6|90909.6|90976.2|90910.3|90958.4|90895.9|15
1641878210000|2022-01-11 05:16:50|90959.4|90909.4|90974.2|90895|90984.3|90910|90956.8|90891.5|15
1641878220000|2022-01-11 05:17:00|90979.7|90892.6|90973.5|90894.8|90983.8|90894.8|90973.5|90891.1|9
1641878230000|2022-01-11 05:17:10|90976.2|90893.5|90967.7|90896.8|90976.2|90907.9|90950.3|90893.5|25
1641878240000|2022-01-11 05:17:20|90956|90906|90974.6|90890.6|90974.6|90906.7|90953.3|90890.6|20
1641878250000|2022-01-11 05:17:30|90972.8|90895|90957.4|90907.4|90972.8|90907.4|90950.1|90888.9|29
1641878260000|2022-01-11 05:17:40|90957.6|90907.6|90968.9|90894|90972.6|90907.6|90954.4|90893|12
1641878270000|2022-01-11 05:17:50|90967.6|90896.3|90969|90895.1|90972.6|90906.3|90954.7|90892.1|13
1641878280000|2022-01-11 05:18:00|90968.5|90894.4|90967.6|90895.5|90972|90904.5|90950.7|90893.9|20
1641878290000|2022-01-11 05:18:10|90976.8|90890.9|90971.6|90892.2|90976.8|90893.4|90969|90890.9|13
1641878300000|2022-01-11 05:18:20|90974.3|90891.3|90968.2|90895.5|90974.3|90905.7|90954.8|90891.3|23
1641878310000|2022-01-11 05:18:30|90974.8|90891.3|90955|90905|90974.8|90905.1|90954.9|90891.3|17
1641878320000|2022-01-11 05:18:40|90954.1|90904.1|90967.1|90894.8|90974.6|90907.6|90954.1|90893.5|18
1641878330000|2022-01-11 05:18:50|90956.5|90906.5|90968.9|90894|90972.3|90908.1|90952.5|90893.4|17
1641878340000|2022-01-11 05:19:00|90968.7|90893.3|90970.2|90892.7|90973.4|90905.4|90953.8|90890.6|24
1641878350000|2022-01-11 05:19:10|90970|90893.9|90966.8|90893.5|90970.2|90904.9|90954.9|90892.7|21
1641878360000|2022-01-11 05:19:20|90968.1|90894.4|90956|90906|90968.9|90906.7|90953.5|90894.4|15
1641878370000|2022-01-11 05:19:30|90966.5|90896|90967.8|90893.9|90970.7|90906.3|90952.2|90893.6|19
1641878380000|2022-01-11 05:19:40|90970.2|90892.4|90974.2|90885.6|90977.2|90904.9|90952.5|90885.6|13
1641878390000|2022-01-11 05:19:50|90955.2|90905.2|90953|90903|90969|90905.2|90950|90896.1|12
1641878400000|2022-01-11 05:20:00|90951.6|90901.6|90963.7|90890.3|90970.4|90905.7|90947.7|90890.3|35
1641878410000|2022-01-11 05:20:10|90966.9|90889.2|90964.2|90887.6|90968.9|90902.8|90948.8|90887.1|19
1641878420000|2022-01-11 05:20:20|90961|90884.6|90963.2|90891.9|90968.3|90902.7|90952.7|90884.6|14
1641878430000|2022-01-11 05:20:30|90951.3|90901.3|90948.4|90898.4|90968.7|90905.1|90948.4|90888|17
1641878440000|2022-01-11 05:20:40|90968.1|90891.2|90966.2|90894.8|90978.1|90906.4|90951|90887.1|31
1641878450000|2022-01-11 05:20:50|90958.2|90908.2|90969.4|90894.7|90973.4|90908.2|90951.3|90889.6|26
1641878460000|2022-01-11 05:21:00|90966.8|90895.6|90970.5|90895.5|90973.6|90907.7|90953.8|90895.5|20
1641878470000|2022-01-11 05:21:10|90971.5|90894.8|90972|90895.6|90972|90906.4|90954.2|90894.4|22
1641878480000|2022-01-11 05:21:20|90971.6|90895.9|90969.9|90892.9|90972.4|90896.3|90965.7|90892.9|26
1641878490000|2022-01-11 05:21:30|90973.5|90891.8|90971.4|90896|90973.5|90908.2|90958.2|90891.8|23
1641878500000|2022-01-11 05:21:40|90971.3|90895.8|90982.6|90889.3|90982.6|90909.1|90956.9|90889.3|23
1641878510000|2022-01-11 05:21:50|90978.5|90895.7|90977.1|90898.5|90978.5|90911.7|90956.8|90894.7|29
1641878520000|2022-01-11 05:22:00|90963|90913|90970.9|90900.8|90977.1|90913.8|90962.7|90898.3|21
1641878530000|2022-01-11 05:22:10|90958|90908|90955.6|90905.6|90974.4|90908|90955.6|90897.7|25
1641878540000|2022-01-11 05:22:20|90955.9|90905.9|90958.6|90908.6|90967.6|90908.6|90952.5|90896.6|13
1641878550000|2022-01-11 05:22:30|90970.1|90898.7|90976.8|90893.7|90980.8|90908.2|90958|90892.5|10
1641878560000|2022-01-11 05:22:40|90974.7|90896.2|90972|90897.4|90974.7|90908.8|90958.1|90896.2|10
1641878570000|2022-01-11 05:22:50|90971.9|90897.3|90958.1|90908.1|90974.8|90910.2|90953.5|90895.1|24
1641878580000|2022-01-11 05:23:00|90957.3|90907.3|90972.7|90897.4|90975.6|90907.3|90955.6|90896.5|14
1641878590000|2022-01-11 05:23:10|90972.6|90897.3|90973.5|90898.3|90976.4|90900.1|90971|90894.9|12
1641878600000|2022-01-11 05:23:20|90960.4|90910.4|90977.2|90897|90977.5|90911.1|90957.3|90896.9|16
1641878610000|2022-01-11 05:23:30|90958.4|90908.4|90956.8|90906.8|90958.4|90908.4|90953.9|90903.9|14
1641878620000|2022-01-11 05:23:40|90958.4|90908.4|90956.6|90906.6|90968.3|90909.5|90953.6|90898.2|15
1641878630000|2022-01-11 05:23:50|90958.3|90908.3|90959.2|90909.2|90959.2|90909.2|90956.2|90906.2|10
1641878640000|2022-01-11 05:24:00|90957.5|90907.5|90958.6|90908.6|90958.9|90908.9|90957.4|90907.4|9
1641878650000|2022-01-11 05:24:10|90959.1|90909.1|90959.8|90909.8|90959.8|90909.8|90956.9|90906.9|7
1641878660000|2022-01-11 05:24:20|90956.2|90906.2|90956.7|90906.7|90957.5|90907.5|90953.9|90903.9|12
1641878670000|2022-01-11 05:24:30|90954.7|90904.7|90959.3|90909.3|90960.5|90910.5|90953.4|90903.4|16
1641878680000|2022-01-11 05:24:40|90958.1|90908.1|90954.9|90904.9|90967.8|90909.9|90952|90897.5|14
1641878690000|2022-01-11 05:24:50|90955.1|90905.1|90957|90907|90959.2|90909.2|90952.5|90902.5|15
1641878700000|2022-01-11 05:25:00|90956.1|90906.1|90955.2|90905.2|90956.8|90906.8|90951.1|90901.1|10
1641878710000|2022-01-11 05:25:10|90955.1|90905.1|90954.8|90904.8|90958.6|90908.6|90954.7|90904.7|8
1641878720000|2022-01-11 05:25:20|90952.9|90902.9|90955.7|90905.7|90955.7|90905.7|90952.6|90902.6|7
1641878730000|2022-01-11 05:25:30|90954.5|90904.5|90956.9|90906.9|90958.6|90908.6|90953.7|90903.7|13
1641878740000|2022-01-11 05:25:40|90969.1|90899.1|90959.2|90909.2|90969.1|90909.2|90955.9|90899.1|12
1641878750000|2022-01-11 05:25:50|90958.6|90908.6|90959.9|90909.9|90960.6|90910.6|90957.7|90907.7|23
1641878760000|2022-01-11 05:26:00|90959.6|90909.6|90961.3|90911.3|90961.3|90911.3|90951.8|90901.8|12
1641878770000|2022-01-11 05:26:10|90955.5|90905.5|90956.8|90906.8|90959.9|90909.9|90955.5|90905.5|7
1641878780000|2022-01-11 05:26:20|90957.3|90907.3|90958.4|90908.4|90958.4|90908.4|90955.9|90905.9|9
1641878790000|2022-01-11 05:26:30|90959.6|90909.6|90954.5|90904.5|90972.6|90909.6|90951.7|90899.5|22
1641878800000|2022-01-11 05:26:40|90954.6|90904.6|90957|90907|90958.2|90908.2|90953.6|90903.6|10
1641878810000|2022-01-11 05:26:50|90957.8|90907.8|90953.9|90903.9|90958.6|90908.6|90953.9|90903.9|11
1641878820000|2022-01-11 05:27:00|90952.2|90902.2|90955.9|90905.9|90958.6|90908.6|90952.2|90902.2|10
1641878830000|2022-01-11 05:27:10|90956.2|90906.2|90958.7|90908.7|90958.7|90908.7|90956.2|90906.2|3
1641878840000|2022-01-11 05:27:20|90956.7|90906.7|90955.7|90905.7|90969.7|90909|90950.8|90896.7|20
1641878850000|2022-01-11 05:27:30|90954.1|90904.1|90955.1|90905.1|90957|90907|90953.1|90903.1|6
1641878860000|2022-01-11 05:27:40|90956.9|90906.9|90958.3|90908.3|90969.7|90908.3|90956.9|90897.5|6
1641878870000|2022-01-11 05:27:50|90957.1|90907.1|90953.5|90903.5|90957.1|90907.1|90949.1|90899.1|13
1641878880000|2022-01-11 05:28:00|90951.4|90901.4|90955.5|90905.5|90956.4|90906.4|90950.6|90900.6|15
1641878890000|2022-01-11 05:28:10|90953.5|90903.5|90954.3|90904.3|90969.8|90907.4|90950.8|90896.4|16
1641878900000|2022-01-11 05:28:20|90954|90904|90960.5|90910.5|90960.5|90910.5|90952.9|90902.9|23
1641878910000|2022-01-11 05:28:30|90959.4|90909.4|90961|90911|90962.2|90912.2|90959.4|90909.4|20
1641878920000|2022-01-11 05:28:40|90961.2|90911.2|90961.2|90911.2|90963.3|90913.3|90960.7|90910.7|11
1641878930000|2022-01-11 05:28:50|90961.5|90911.5|90962.9|90912.9|90964.6|90914.6|90961.5|90911.5|13
1641878940000|2022-01-11 05:29:00|90962.8|90912.8|90963.3|90913.3|90964.8|90914.8|90960|90910|18
1641878950000|2022-01-11 05:29:10|90960|90910|90957.4|90907.4|90972.4|90911.1|90955.5|90900.6|10
1641878960000|2022-01-11 05:29:20|90957.6|90907.6|90960.2|90910.2|90961.1|90911.1|90957.6|90907.6|7
1641878970000|2022-01-11 05:29:30|90960.4|90910.4|90959.8|90909.8|90961|90911|90955.3|90905.3|18
1641878980000|2022-01-11 05:29:40|90960.1|90910.1|90969.3|90898.5|90969.3|90910.1|90951.7|90898.5|9
1641878990000|2022-01-11 05:29:50|90958.8|90908.8|90953.6|90903.6|90958.8|90908.8|90951.6|90901.6|13
1641879000000|2022-01-11 05:30:00|90953.8|90903.8|90954|90904|90967.7|90908.6|90952.5|90895|34
1641879010000|2022-01-11 05:30:10|90952.8|90902.8|90960.5|90910.5|90960.5|90910.5|90952.1|90902.1|33
1641879020000|2022-01-11 05:30:20|90957.6|90907.6|90953.9|90903.9|90957.6|90907.6|90953.6|90903.6|26
1641879030000|2022-01-11 05:30:30|90953.8|90903.8|90952.6|90902.6|90955.6|90905.6|90952.6|90902.6|18
1641879040000|2022-01-11 05:30:40|90955.5|90905.5|90949.1|90899.1|90975.8|90909|90949.1|90898.7|31
1641879050000|2022-01-11 05:30:50|90945.8|90895.8|90951.2|90901.2|90953.2|90903.2|90945.8|90895.8|15
1641879060000|2022-01-11 05:31:00|90952.3|90902.3|90953.6|90903.6|90954.1|90904.1|90952.1|90902.1|10
1641879070000|2022-01-11 05:31:10|90953.8|90903.8|90954.1|90904.1|90954.9|90904.9|90953|90903|16
1641879080000|2022-01-11 05:31:20|90954.7|90904.7|90955.4|90905.4|90955.4|90905.4|90953.3|90903.3|5
1641879090000|2022-01-11 05:31:30|90954.3|90904.3|90956.6|90906.6|90956.6|90906.6|90949.8|90899.8|9
1641879100000|2022-01-11 05:31:40|90956.3|90906.3|90954.3|90904.3|90956.3|90906.3|90952.8|90902.8|14
1641879110000|2022-01-11 05:31:50|90954|90904|90953.7|90903.7|90954.9|90904.9|90951|90901|20
1641879120000|2022-01-11 05:32:00|90951.2|90901.2|90953.9|90903.9|90955.2|90905.2|90950.6|90900.6|15
1641879130000|2022-01-11 05:32:10|90951.3|90901.3|90953.3|90903.3|90953.3|90903.3|90951.3|90901.3|11
1641879140000|2022-01-11 05:32:20|90953.6|90903.6|90951.4|90901.4|90953.6|90903.6|90949.6|90899.6|13
1641879150000|2022-01-11 05:32:30|90951.8|90901.8|90952.6|90902.6|90953.2|90903.2|90949.9|90899.9|12
1641879160000|2022-01-11 05:32:40|90952.1|90902.1|90954.1|90904.1|90957|90907|90951.3|90901.3|10
1641879170000|2022-01-11 05:32:50|90953.9|90903.9|90966.9|90893|90966.9|90903.9|90951.1|90893|11
1641879180000|2022-01-11 05:33:00|90968.2|90892.5|90964.9|90893.4|90968.2|90904.3|90953.9|90892.5|16
1641879190000|2022-01-11 05:33:10|90965.3|90893.3|90955.8|90905.8|90967.8|90905.8|90954.5|90891.8|24
1641879200000|2022-01-11 05:33:20|90955.2|90905.2|90954.7|90904.7|90969.9|90905.7|90953.8|90892.4|17
1641879210000|2022-01-11 05:33:30|90954.6|90904.6|90975.4|90887.6|90975.4|90904.6|90953.9|90887.6|9
1641879220000|2022-01-11 05:33:40|90971.4|90890.1|90950.1|90900.1|90971.4|90904.7|90944.9|90890.1|36
1641879230000|2022-01-11 05:33:50|90949.1|90899.1|90951|90901|90951|90901|90945.8|90895.8|19
1641879240000|2022-01-11 05:34:00|90963.6|90889|90950.4|90900.4|90963.6|90900.8|90948.6|90889|19
1641879250000|2022-01-11 05:34:10|90951.7|90901.7|90949.6|90899.6|90964.2|90901.7|90948.8|90894.1|22
1641879260000|2022-01-11 05:34:20|90950.8|90900.8|90948.4|90898.4|90950.8|90900.8|90947|90897|11
1641879270000|2022-01-11 05:34:30|90946.2|90896.2|90947|90897|90947.9|90897.9|90945.6|90895.6|14
1641879280000|2022-01-11 05:34:40|90948.5|90898.5|90952|90902|90965.3|90902.4|90946.4|90889.1|32
1641879290000|2022-01-11 05:34:50|90962.6|90892.3|90959.7|90889.6|90967|90902.1|90951.4|90886.9|17
1641879300000|2022-01-11 05:35:00|90949.2|90899.2|90951.5|90901.5|90964.4|90903|90949.1|90888.4|20
1641879310000|2022-01-11 05:35:10|90951|90901|90951.8|90901.8|90953.9|90903.9|90950.5|90900.5|21
1641879320000|2022-01-11 05:35:20|90953.2|90903.2|90952.1|90902.1|90964.1|90905.6|90950.2|90891.4|25
1641879330000|2022-01-11 05:35:30|90952|90902|90950.5|90900.5|90965|90902.6|90946.9|90889.6|21
1641879340000|2022-01-11 05:35:40|90961.5|90891.1|90963.6|90891.8|90968.9|90905.5|90950.6|90891.1|19
1641879350000|2022-01-11 05:35:50|90963.7|90891.9|90950.8|90900.8|90963.7|90902.2|90950.4|90891.9|9
1641879360000|2022-01-11 05:36:00|90949.7|90899.7|90952.2|90902.2|90952.4|90902.4|90949.5|90899.5|12
1641879370000|2022-01-11 05:36:10|90963.7|90892|90951.6|90901.6|90964.7|90901.6|90950.7|90891|6
1641879380000|2022-01-11 05:36:20|90962.5|90891.8|90950.9|90900.9|90967.2|90900.9|90950.3|90888.6|8
1641879390000|2022-01-11 05:36:30|90962.6|90891.2|90949.4|90899.4|90965.3|90903.1|90949.4|90891.1|10
1641879400000|2022-01-11 05:36:40|90949.8|90899.8|90952.9|90902.9|90954.6|90904.6|90948.4|90898.4|23
1641879410000|2022-01-11 05:36:50|90949.2|90899.2|90951.3|90901.3|90964.5|90903.4|90948.8|90890.5|19
1641879420000|2022-01-11 05:37:00|90951.5|90901.5|90950.9|90900.9|90951.7|90901.7|90947.2|90897.2|21
1641879430000|2022-01-11 05:37:10|90950.8|90900.8|90950.7|90900.7|90963.2|90901.7|90945.2|90890.4|15
1641879440000|2022-01-11 05:37:20|90951.4|90901.4|90953.6|90903.6|90964.8|90905.6|90948.2|90891.4|34
1641879450000|2022-01-11 05:37:30|90951.7|90901.7|90954.3|90904.3|90966|90904.7|90950.9|90895.5|11
1641879460000|2022-01-11 05:37:40|90952.5|90902.5|90950.1|90900.1|90954.3|90904.3|90950.1|90900.1|10
1641879470000|2022-01-11 05:37:50|90952.3|90902.3|90950.8|90900.8|90955|90905|90949.4|90899.4|29
1641879480000|2022-01-11 05:38:00|90950.6|90900.6|90944.9|90894.9|90950.7|90900.7|90941.8|90891.8|29
1641879490000|2022-01-11 05:38:10|90943.8|90893.8|90945.2|90895.2|90945.9|90895.9|90943.8|90893.8|9
1641879500000|2022-01-11 05:38:20|90944.7|90894.7|90944|90894|90945.9|90895.9|90942.9|90892.9|16
1641879510000|2022-01-11 05:38:30|90944.5|90894.5|90944|90894|90945.5|90895.5|90939.2|90889.2|19
1641879520000|2022-01-11 05:38:40|90945|90895|90947|90897|90947.4|90897.4|90943.5|90893.5|18
1641879530000|2022-01-11 05:38:50|90947.4|90897.4|90942.9|90892.9|90947.5|90897.5|90942.9|90892.9|12
1641879540000|2022-01-11 05:39:00|90942.5|90892.5|90942.4|90892.4|90945.2|90895.2|90941.9|90891.9|16
1641879550000|2022-01-11 05:39:10|90944.4|90894.4|90947.5|90897.5|90948.4|90898.4|90944.1|90894.1|11
1641879560000|2022-01-11 05:39:20|90945.3|90895.3|90952.7|90902.7|90967.4|90903.1|90945.3|90892.1|17
1641879570000|2022-01-11 05:39:30|90951.8|90901.8|90952.4|90902.4|90952.4|90902.4|90950.5|90900.5|9
1641879580000|2022-01-11 05:39:40|90953|90903|90952.6|90902.6|90953.5|90903.5|90949.9|90899.9|15
1641879590000|2022-01-11 05:39:50|90952.3|90902.3|90952.7|90902.7|90954.2|90904.2|90947.5|90897.5|22
1641879600000|2022-01-11 05:40:00|90953.1|90903.1|90952.4|90902.4|90955.5|90905.5|90946.5|90896.5|17
1641879610000|2022-01-11 05:40:10|90953.4|90903.4|90950.8|90900.8|90954.4|90904.4|90950.2|90900.2|15
1641879620000|2022-01-11 05:40:20|90946.6|90896.6|90963.8|90892.4|90963.8|90902.5|90946.6|90892.4|8
1641879630000|2022-01-11 05:40:30|90951|90901|90951.2|90901.2|90952.4|90902.4|90944.7|90894.7|21
1641879640000|2022-01-11 05:40:40|90950.9|90900.9|90949.5|90899.5|90950.9|90900.9|90945.6|90895.6|13
1641879650000|2022-01-11 05:40:50|90949|90899|90946.8|90896.8|90962.3|90899.5|90945.2|90887.3|25
1641879660000|2022-01-11 05:41:00|90948.3|90898.3|90946.5|90896.5|90949|90899|90942|90892|30
1641879670000|2022-01-11 05:41:10|90942.6|90892.6|90945|90895|90946.9|90896.9|90941.7|90891.7|15
1641879680000|2022-01-11 05:41:20|90945.6|90895.6|90946.9|90896.9|90947.2|90897.2|90945.1|90895.1|9
1641879690000|2022-01-11 05:41:30|90947.5|90897.5|90945.8|90895.8|90949.2|90899.2|90939.7|90889.7|16
1641879700000|2022-01-11 05:41:40|90945.2|90895.2|90945.2|90895.2|90957.6|90898.9|90942.8|90887.6|13
1641879710000|2022-01-11 05:41:50|90959.4|90887.4|90946.5|90896.5|90959.4|90899.3|90943.8|90887.4|9
1641879720000|2022-01-11 05:42:00|90944.4|90894.4|90942.8|90892.8|90949.3|90899.3|90942.7|90892.7|12
1641879730000|2022-01-11 05:42:10|90942.6|90892.6|90940.9|90890.9|90943.1|90893.1|90940.9|90890.9|10
1641879740000|2022-01-11 05:42:20|90941.2|90891.2|90945.6|90895.6|90949.4|90899.4|90941.2|90891.2|26
1641879750000|2022-01-11 05:42:30|90944|90894|90946.7|90896.7|90946.9|90896.9|90942.2|90892.2|8
1641879760000|2022-01-11 05:42:40|90946.3|90896.3|90944.4|90894.4|90948.2|90898.2|90944.2|90894.2|24
1641879770000|2022-01-11 05:42:50|90944.2|90894.2|90944.6|90894.6|90947|90897|90943.2|90893.2|12
1641879780000|2022-01-11 05:43:00|90944.7|90894.7|90946.7|90896.7|90946.7|90896.7|90944.1|90894.1|7
1641879790000|2022-01-11 05:43:10|90944.2|90894.2|90945.5|90895.5|90946.1|90896.1|90942.3|90892.3|12
1641879800000|2022-01-11 05:43:20|90945.7|90895.7|90945.3|90895.3|90946.2|90896.2|90941.7|90891.7|9
1641879810000|2022-01-11 05:43:30|90945.6|90895.6|90947.7|90897.7|90948|90898|90944.3|90894.3|10
1641879820000|2022-01-11 05:43:40|90947.8|90897.8|90946.6|90896.6|90947.8|90897.8|90945.1|90895.1|9
1641879830000|2022-01-11 05:43:50|90946.5|90896.5|90945.3|90895.3|90946.5|90896.5|90944.2|90894.2|5
1641879840000|2022-01-11 05:44:00|90944.2|90894.2|90945.1|90895.1|90947|90897|90944.2|90894.2|6
1641879850000|2022-01-11 05:44:10|90944.9|90894.9|90943.7|90893.7|90945.8|90895.8|90943.7|90893.7|10
1641879860000|2022-01-11 05:44:20|90944|90894|90945.3|90895.3|90945.3|90895.3|90943.3|90893.3|10
1641879870000|2022-01-11 05:44:30|90945.4|90895.4|90943.5|90893.5|90948.1|90898.1|90940.5|90890.5|12
1641879880000|2022-01-11 05:44:40|90942.5|90892.5|90944.6|90894.6|90944.7|90894.7|90942.3|90892.3|6
1641879890000|2022-01-11 05:44:50|90949.8|90899.8|90946.8|90896.8|90949.8|90899.8|90945.7|90895.7|13
1641879900000|2022-01-11 05:45:00|90946.7|90896.7|90946.5|90896.5|90947.5|90897.5|90946.4|90896.4|14
1641879910000|2022-01-11 05:45:10|90946.4|90896.4|90947.6|90897.6|90951.1|90901.1|90946.3|90896.3|6
1641879920000|2022-01-11 05:45:20|90948.4|90898.4|90946.3|90896.3|90949.7|90899.7|90946.3|90896.3|11
1641879930000|2022-01-11 05:45:30|90946.6|90896.6|90947.7|90897.7|90947.7|90897.7|90943|90893|7
1641879940000|2022-01-11 05:45:40|90947.9|90897.9|90947.2|90897.2|90949.1|90899.1|90946.3|90896.3|10
1641879950000|2022-01-11 05:45:50|90945.4|90895.4|90947.2|90897.2|90948.2|90898.2|90945.3|90895.3|23
1641879960000|2022-01-11 05:46:00|90947.4|90897.4|90946.2|90896.2|90948.3|90898.3|90945.9|90895.9|13
1641879970000|2022-01-11 05:46:10|90946.1|90896.1|90942.6|90892.6|90948.2|90898.2|90942.3|90892.3|17
1641879980000|2022-01-11 05:46:20|90942.3|90892.3|90942.9|90892.9|90944.1|90894.1|90939.4|90889.4|13
1641879990000|2022-01-11 05:46:30|90944.1|90894.1|90942|90892|90944.9|90894.9|90940.3|90890.3|22
1641880000000|2022-01-11 05:46:40|90941.3|90891.3|90944.7|90894.7|90946.2|90896.2|90941.1|90891.1|11
1641880010000|2022-01-11 05:46:50|90944.5|90894.5|90944.9|90894.9|90945.7|90895.7|90943|90893|24
1641880020000|2022-01-11 05:47:00|90945|90895|90943.8|90893.8|90945|90895|90942.8|90892.8|11
1641880030000|2022-01-11 05:47:10|90945.2|90895.2|90944.6|90894.6|90945.9|90895.9|90943.6|90893.6|14
1641880040000|2022-01-11 05:47:20|90945.2|90895.2|90900|90850|90945.5|90895.5|90894.9|90835.8|36
1641880050000|2022-01-11 05:47:30|90899.2|90849.2|90898.8|90848.8|90901.8|90851.8|90896.6|90846.6|30
1641880060000|2022-01-11 05:47:40|90900.4|90850.4|90900.2|90850.2|90901.4|90851.4|90897.8|90847.8|13
1641880070000|2022-01-11 05:47:50|90901.4|90851.4|90899|90849|90901.5|90851.5|90898.8|90848.8|18
1641880080000|2022-01-11 05:48:00|90898.7|90848.7|90902.6|90852.6|90902.6|90852.6|90898.7|90848.7|10
1641880090000|2022-01-11 05:48:10|90903.8|90853.8|90902.2|90852.2|90904.9|90854.9|90898.6|90848.6|25
1641880100000|2022-01-11 05:48:20|90901.5|90851.5|90898.5|90848.5|90903.1|90853.1|90897.3|90847.3|31
1641880110000|2022-01-11 05:48:30|90898.7|90848.7|90900.1|90850.1|90900.4|90850.4|90898.5|90848.5|22
1641880120000|2022-01-11 05:48:40|90900|90850|90899.1|90849.1|90900.4|90850.4|90899.1|90849.1|17
1641880130000|2022-01-11 05:48:50|90899|90849|90898.2|90848.2|90900.5|90850.5|90898.2|90848.2|17
1641880140000|2022-01-11 05:49:00|90898|90848|90899.3|90849.3|90900.7|90850.7|90897.7|90847.7|17
1641880150000|2022-01-11 05:49:10|90899.6|90849.6|90898.3|90848.3|90900.1|90850.1|90894.8|90844.8|14
1641880160000|2022-01-11 05:49:20|90899|90849|90898.5|90848.5|90899|90849|90896.9|90846.9|13
1641880170000|2022-01-11 05:49:30|90898.8|90848.8|90897.2|90847.2|90898.9|90848.9|90895|90845|21
1641880180000|2022-01-11 05:49:40|90896.5|90846.5|90893.7|90843.7|90897.1|90847.1|90893.7|90843.7|15
1641880190000|2022-01-11 05:49:50|90894.6|90844.6|90896.6|90846.6|90896.6|90846.6|90894.6|90844.6|7
1641880200000|2022-01-11 05:50:00|90897.1|90847.1|90895|90845|90900.1|90850.1|90891.8|90841.8|24
1641880210000|2022-01-11 05:50:10|90894.3|90844.3|90893.8|90843.8|90894.9|90844.9|90893.3|90843.3|20
1641880220000|2022-01-11 05:50:20|90894.1|90844.1|90890.2|90840.2|90894.1|90844.1|90888.3|90838.3|13
1641880230000|2022-01-11 05:50:30|90890.8|90840.8|90889.6|90839.6|90890.8|90840.8|90889.4|90839.4|14
1641880240000|2022-01-11 05:50:40|90889.5|90839.5|90891|90841|90891.7|90841.7|90888.8|90838.8|18
1641880250000|2022-01-11 05:50:50|90891.1|90841.1|90891.7|90841.7|90892.5|90842.5|90890.1|90840.1|20
1641880260000|2022-01-11 05:51:00|90891.8|90841.8|90890.9|90840.9|90893|90843|90890.9|90840.9|22
1641880270000|2022-01-11 05:51:10|90890.6|90840.6|90891.1|90841.1|90894.9|90844.9|90890.4|90840.4|29
1641880280000|2022-01-11 05:51:20|90892.1|90842.1|90895.6|90845.6|90895.7|90845.7|90890.7|90840.7|27
1641880290000|2022-01-11 05:51:30|90895.8|90845.8|90897.3|90847.3|90899.2|90849.2|90895.8|90845.8|28
1641880300000|2022-01-11 05:51:40|90899.4|90849.4|90896.9|90846.9|90899.7|90849.7|90896.9|90846.9|15
1641880310000|2022-01-11 05:51:50|90896|90846|90905.8|90855.8|90905.8|90855.8|90896|90846|33
1641880320000|2022-01-11 05:52:00|90904|90854|90904.7|90854.7|90905.1|90855.1|90903.4|90853.4|25
1641880330000|2022-01-11 05:52:10|90902.6|90852.6|90903.4|90853.4|90904|90854|90902.5|90852.5|14
1641880340000|2022-01-11 05:52:20|90903.2|90853.2|90901.8|90851.8|90903.9|90853.9|90900.7|90850.7|18
1641880350000|2022-01-11 05:52:30|90902.1|90852.1|90904|90854|90904|90854|90901.5|90851.5|28
1641880360000|2022-01-11 05:52:40|90903.7|90853.7|90903.5|90853.5|90904.1|90854.1|90902.4|90852.4|13
1641880370000|2022-01-11 05:52:50|90903.4|90853.4|90904.6|90854.6|90904.7|90854.7|90903.4|90853.4|16
1641880380000|2022-01-11 05:53:00|90904.7|90854.7|90902.3|90852.3|90905.1|90855.1|90901.7|90851.7|23
1641880390000|2022-01-11 05:53:10|90902.4|90852.4|90903.4|90853.4|90904.1|90854.1|90901.3|90851.3|20
1641880400000|2022-01-11 05:53:20|90903.1|90853.1|90905.3|90855.3|90905.4|90855.4|90903.1|90853.1|20
1641880410000|2022-01-11 05:53:30|90905.2|90855.2|90905.4|90855.4|90905.4|90855.4|90901.4|90851.4|33
1641880420000|2022-01-11 05:53:40|90904.7|90854.7|90906|90856|90907.6|90857.6|90904.5|90854.5|35
1641880430000|2022-01-11 05:53:50|90906.1|90856.1|90907.8|90857.8|90908.4|90858.4|90905.6|90855.6|30
1641880440000|2022-01-11 05:54:00|90908.2|90858.2|90907.2|90857.2|90908.2|90858.2|90905.9|90855.9|42
1641880450000|2022-01-11 05:54:10|90907.3|90857.3|90908.6|90858.6|90908.9|90858.9|90906.9|90856.9|36
1641880460000|2022-01-11 05:54:20|90908.7|90858.7|90910.4|90860.4|90915.6|90865.6|90907.8|90857.8|37
1641880470000|2022-01-11 05:54:30|90910.3|90860.3|90911.9|90861.9|90913.2|90863.2|90910.3|90860.3|41
1641880480000|2022-01-11 05:54:40|90912|90862|90915.5|90865.5|90916|90866|90910.7|90860.7|34
1641880490000|2022-01-11 05:54:50|90915.7|90865.7|90916.7|90866.7|90916.9|90866.9|90914.6|90864.6|30
1641880500000|2022-01-11 05:55:00|90917.1|90867.1|90916.4|90866.4|90917.4|90867.4|90916.4|90866.4|33
1641880510000|2022-01-11 05:55:10|90916.5|90866.5|90918|90868|90918.1|90868.1|90915.4|90865.4|31
1641880520000|2022-01-11 05:55:20|90917.9|90867.9|90919.8|90869.8|90921.6|90871.6|90917.8|90867.8|32
1641880530000|2022-01-11 05:55:30|90920|90870|90917.2|90867.2|90921.1|90871.1|90916.2|90866.2|37
1641880540000|2022-01-11 05:55:40|90917.3|90867.3|90917.1|90867.1|90918|90868|90917.1|90867.1|18
1641880550000|2022-01-11 05:55:50|90916.9|90866.9|90917.7|90867.7|90918.1|90868.1|90916.6|90866.6|33
1641880560000|2022-01-11 05:56:00|90917.4|90867.4|90915|90865|90917.7|90867.7|90914.9|90864.9|26
1641880570000|2022-01-11 05:56:10|90914.9|90864.9|90916.4|90866.4|90919.1|90869.1|90914.8|90864.8|33
1641880580000|2022-01-11 05:56:20|90916.7|90866.7|90919.6|90869.6|90920.6|90870.6|90915.1|90865.1|50
1641880590000|2022-01-11 05:56:30|90919.8|90869.8|90918.7|90868.7|90920.4|90870.4|90917.7|90867.7|29
1641880600000|2022-01-11 05:56:40|90918.9|90868.9|90920.5|90870.5|90920.5|90870.5|90916.2|90866.2|33
1641880610000|2022-01-11 05:56:50|90920.8|90870.8|90923.9|90873.9|90926.8|90876.8|90920.8|90870.8|34
1641880620000|2022-01-11 05:57:00|90924.7|90874.7|90926.6|90876.6|90926.6|90876.6|90924|90874|22
1641880630000|2022-01-11 05:57:10|90926.1|90876.1|90927.4|90877.4|90927.9|90877.9|90926.1|90876.1|11
1641880640000|2022-01-11 05:57:20|90927.3|90877.3|90927.9|90877.9|90930.5|90880.5|90927|90877|26
1641880650000|2022-01-11 05:57:30|90928|90878|90930.5|90880.5|90931.7|90881.7|90927.8|90877.8|28
1641880660000|2022-01-11 05:57:40|90930.6|90880.6|90940.2|90890.2|90940.2|90890.2|90930.1|90880.1|33
1641880670000|2022-01-11 05:57:50|90939.8|90889.8|90941.2|90891.2|90942|90892|90939.3|90889.3|26
1641880680000|2022-01-11 05:58:00|90941.3|90891.3|90937.9|90887.9|90941.4|90891.4|90937.1|90887.1|24
1641880690000|2022-01-11 05:58:10|90937.4|90887.4|90937.1|90887.1|90938.4|90888.4|90936.8|90886.8|26
1641880700000|2022-01-11 05:58:20|90937.3|90887.3|90938|90888|90938.1|90888.1|90935.4|90885.4|26
1641880710000|2022-01-11 05:58:30|90937.4|90887.4|90935.7|90885.7|90937.8|90887.8|90933.6|90883.6|29
1641880720000|2022-01-11 05:58:40|90932.7|90882.7|90935.8|90885.8|90936.8|90886.8|90932.7|90882.7|19
1641880730000|2022-01-11 05:58:50|90935.9|90885.9|90935.7|90885.7|90936.9|90886.9|90935.7|90885.7|16
1641880740000|2022-01-11 05:59:00|90935.9|90885.9|90934.3|90884.3|90935.9|90885.9|90933.2|90883.2|22
1641880750000|2022-01-11 05:59:10|90934.4|90884.4|90933.8|90883.8|90939.3|90889.3|90933|90883|28
1641880760000|2022-01-11 05:59:20|90933.9|90883.9|90932.1|90882.1|90934.8|90884.8|90930.2|90880.2|38
1641880770000|2022-01-11 05:59:30|90932.2|90882.2|90933|90883|90933.3|90883.3|90932.1|90882.1|19
1641880780000|2022-01-11 05:59:40|90934.6|90884.6|90929.5|90879.5|90934.6|90884.6|90929.5|90879.5|20
1641880790000|2022-01-11 05:59:50|90929.3|90879.3|90931.7|90881.7|90931.7|90881.7|90929.2|90879.2|23
1641880800000|2022-01-11 06:00:00|90931.5|90881.5|90920.8|90870.8|90931.7|90881.7|90919.9|90869.9|51
1641880810000|2022-01-11 06:00:10|90920.6|90870.6|90921.2|90871.2|90921.8|90871.8|90919.6|90869.6|21
1641880820000|2022-01-11 06:00:20|90921.3|90871.3|90923.4|90873.4|90923.4|90873.4|90920.4|90870.4|24
1641880830000|2022-01-11 06:00:30|90922.5|90872.5|90922|90872|90924|90874|90921.8|90871.8|23
1641880840000|2022-01-11 06:00:40|90921.9|90871.9|90921.7|90871.7|90923.2|90873.2|90921.5|90871.5|24
1641880850000|2022-01-11 06:00:50|90921.8|90871.8|90921.1|90871.1|90921.8|90871.8|90920.5|90870.5|7
1641880860000|2022-01-11 06:01:00|90921.9|90871.9|90919.3|90869.3|90921.9|90871.9|90915.7|90865.7|33
1641880870000|2022-01-11 06:01:10|90918.9|90868.9|90917.5|90867.5|90919.1|90869.1|90915.9|90865.9|26
1641880880000|2022-01-11 06:01:20|90917|90867|90914.7|90864.7|90917|90867|90914.1|90864.1|24
1641880890000|2022-01-11 06:01:30|90914.4|90864.4|90914|90864|90915.4|90865.4|90913.9|90863.9|18
1641880900000|2022-01-11 06:01:40|90914.1|90864.1|90912.2|90862.2|90914.7|90864.7|90912.2|90862.2|14
1641880910000|2022-01-11 06:01:50|90912.6|90862.6|90914.6|90864.6|90915.3|90865.3|90912.1|90862.1|14
1641880920000|2022-01-11 06:02:00|90914.5|90864.5|90915|90865|90915.4|90865.4|90914.1|90864.1|23
1641880930000|2022-01-11 06:02:10|90915.1|90865.1|90915.5|90865.5|90915.8|90865.8|90913.1|90863.1|24
1641880940000|2022-01-11 06:02:20|90915.2|90865.2|90913.6|90863.6|90916.5|90866.5|90913.3|90863.3|29
1641880950000|2022-01-11 06:02:30|90913.3|90863.3|90911.6|90861.6|90914.3|90864.3|90909.1|90859.1|24
1641880960000|2022-01-11 06:02:40|90911.7|90861.7|90909.6|90859.6|90912.4|90862.4|90909.6|90859.6|20
1641880970000|2022-01-11 06:02:50|90910|90860|90910.5|90860.5|90911|90861|90909.8|90859.8|17
1641880980000|2022-01-11 06:03:00|90910.3|90860.3|90909.8|90859.8|90911|90861|90909.4|90859.4|18
1641880990000|2022-01-11 06:03:10|90909.9|90859.9|90910.3|90860.3|90911.2|90861.2|90909.7|90859.7|12
1641881000000|2022-01-11 06:03:20|90908.4|90858.4|90909.5|90859.5|90910.4|90860.4|90908.4|90858.4|8
1641881010000|2022-01-11 06:03:30|90909.6|90859.6|90896.6|90846.6|90910.9|90860.9|90896.3|90846.3|39
1641881020000|2022-01-11 06:03:40|90897|90847|90896.2|90846.2|90897.7|90847.7|90895.2|90845.2|28
1641881030000|2022-01-11 06:03:50|90895.9|90845.9|90895.8|90845.8|90897.2|90847.2|90893.8|90843.8|40
1641881040000|2022-01-11 06:04:00|90896.4|90846.4|90897.5|90847.5|90897.9|90847.9|90896|90846|24
1641881050000|2022-01-11 06:04:10|90898.1|90848.1|90896.6|90846.6|90898.5|90848.5|90896.5|90846.5|27
1641881060000|2022-01-11 06:04:20|90896.1|90846.1|90898.5|90848.5|90899.2|90849.2|90896.1|90846.1|23
1641881070000|2022-01-11 06:04:30|90898.6|90848.6|90896.7|90846.7|90900|90850|90896.4|90846.4|22
1641881080000|2022-01-11 06:04:40|90897.9|90847.9|90897.8|90847.8|90898.5|90848.5|90896.4|90846.4|38
1641881090000|2022-01-11 06:04:50|90897.9|90847.9|90898.8|90848.8|90899.2|90849.2|90896.6|90846.6|30
1641881100000|2022-01-11 06:05:00|90898.5|90848.5|90897.9|90847.9|90899|90849|90897.1|90847.1|18
1641881110000|2022-01-11 06:05:10|90897.4|90847.4|90902.9|90852.9|90904.8|90854.8|90894|90844|35
1641881120000|2022-01-11 06:05:20|90902.5|90852.5|90904.9|90854.9|90904.9|90854.9|90901.7|90851.7|30
1641881130000|2022-01-11 06:05:30|90904.6|90854.6|90909.9|90859.9|90909.9|90859.9|90902.8|90852.8|24
1641881140000|2022-01-11 06:05:40|90910|90860|90911.4|90861.4|90911.5|90861.5|90908.7|90858.7|31
1641881150000|2022-01-11 06:05:50|90911.6|90861.6|90911.5|90861.5|90912.2|90862.2|90908.9|90858.9|32
1641881160000|2022-01-11 06:06:00|90911.4|90861.4|90910|90860|90911.4|90861.4|90909.8|90859.8|26
1641881170000|2022-01-11 06:06:10|90910.1|90860.1|90912.9|90862.9|90913|90863|90909|90859|27
1641881180000|2022-01-11 06:06:20|90913.1|90863.1|90912.4|90862.4|90913.9|90863.9|90910.7|90860.7|28
1641881190000|2022-01-11 06:06:30|90912.8|90862.8|90911|90861|90913.2|90863.2|90911|90861|26
1641881200000|2022-01-11 06:06:40|90911.6|90861.6|90910.5|90860.5|90912.2|90862.2|90910.2|90860.2|12
1641881210000|2022-01-11 06:06:50|90911.4|90861.4|90911.3|90861.3|90912.3|90862.3|90910.6|90860.6|29
1641881220000|2022-01-11 06:07:00|90911.1|90861.1|90911.3|90861.3|90911.5|90861.5|90911.1|90861.1|6
1641881230000|2022-01-11 06:07:10|90911.9|90861.9|90912.2|90862.2|90912.4|90862.4|90911.8|90861.8|12
1641881240000|2022-01-11 06:07:20|90912.6|90862.6|90911.1|90861.1|90912.6|90862.6|90911.1|90861.1|25
1641881250000|2022-01-11 06:07:30|90911.8|90861.8|90913.2|90863.2|90913.8|90863.8|90911.6|90861.6|23
1641881260000|2022-01-11 06:07:40|90913|90863|90917.8|90867.8|90917.8|90867.8|90912.9|90862.9|21
1641881270000|2022-01-11 06:07:50|90917.6|90867.6|90918.6|90868.6|90919.5|90869.5|90917.6|90867.6|18
1641881280000|2022-01-11 06:08:00|90919.1|90869.1|90918.1|90868.1|90919.7|90869.7|90918.1|90868.1|11
1641881290000|2022-01-11 06:08:10|90918.9|90868.9|90918.9|90868.9|90919.5|90869.5|90918.6|90868.6|20
1641881300000|2022-01-11 06:08:20|90919.6|90869.6|90917.9|90867.9|90920|90870|90917.9|90867.9|11
1641881310000|2022-01-11 06:08:30|90918.1|90868.1|90923.2|90873.2|90923.2|90873.2|90918.1|90868.1|18
1641881320000|2022-01-11 06:08:40|90923.1|90873.1|90924.8|90874.8|90925.6|90875.6|90923.1|90873.1|32
1641881330000|2022-01-11 06:08:50|90924.7|90874.7|90925|90875|90925.2|90875.2|90924.2|90874.2|23
1641881340000|2022-01-11 06:09:00|90924.9|90874.9|90920.7|90870.7|90924.9|90874.9|90920.7|90870.7|23
1641881350000|2022-01-11 06:09:10|90920.9|90870.9|90921.5|90871.5|90921.6|90871.6|90920.8|90870.8|18
1641881360000|2022-01-11 06:09:20|90919.5|90869.5|90919.8|90869.8|90920.2|90870.2|90919.2|90869.2|20
1641881370000|2022-01-11 06:09:30|90920.2|90870.2|90918.3|90868.3|90920.8|90870.8|90917|90867|25
1641881380000|2022-01-11 06:09:40|90918.1|90868.1|90921|90871|90921.1|90871.1|90918.1|90868.1|22
1641881390000|2022-01-11 06:09:50|90920.7|90870.7|90918.6|90868.6|90921.9|90871.9|90918.6|90868.6|23
1641881400000|2022-01-11 06:10:00|90918.1|90868.1|90916.9|90866.9|90918.1|90868.1|90916.4|90866.4|21
1641881410000|2022-01-11 06:10:10|90917.6|90867.6|90916.7|90866.7|90917.6|90867.6|90916.7|90866.7|14
1641881420000|2022-01-11 06:10:20|90916.8|90866.8|90916.3|90866.3|90916.8|90866.8|90916.2|90866.2|5
1641881430000|2022-01-11 06:10:30|90916.4|90866.4|90913.4|90863.4|90916.9|90866.9|90913|90863|20
1641881440000|2022-01-11 06:10:40|90913.7|90863.7|90914.6|90864.6|90914.6|90864.6|90912.7|90862.7|9
1641881450000|2022-01-11 06:10:50|90914.9|90864.9|90914.4|90864.4|90914.9|90864.9|90914.1|90864.1|9
1641881460000|2022-01-11 06:11:00|90915|90865|90915.8|90865.8|90916.3|90866.3|90914.2|90864.2|25
1641881470000|2022-01-11 06:11:10|90915.7|90865.7|90914.3|90864.3|90915.7|90865.7|90914.3|90864.3|7
1641881480000|2022-01-11 06:11:20|90915.4|90865.4|90914.5|90864.5|90915.5|90865.5|90913.9|90863.9|18
1641881490000|2022-01-11 06:11:30|90915.6|90865.6|90918.2|90868.2|90920.6|90870.6|90914|90864|21
1641881500000|2022-01-11 06:11:40|90918.4|90868.4|90918.7|90868.7|90920.4|90870.4|90918.3|90868.3|21
1641881510000|2022-01-11 06:11:50|90919|90869|90916.6|90866.6|90920.2|90870.2|90916.4|90866.4|25
1641881520000|2022-01-11 06:12:00|90916.5|90866.5|90918.6|90868.6|90919.8|90869.8|90916.2|90866.2|19
1641881530000|2022-01-11 06:12:10|90919.2|90869.2|90917.8|90867.8|90919.9|90869.9|90917.6|90867.6|12
1641881540000|2022-01-11 06:12:20|90918.1|90868.1|90913.5|90863.5|90918.1|90868.1|90913.4|90863.4|22
1641881550000|2022-01-11 06:12:30|90914|90864|90915.3|90865.3|90917.5|90867.5|90913.4|90863.4|17
1641881560000|2022-01-11 06:12:40|90915.9|90865.9|90916.3|90866.3|90916.8|90866.8|90915.5|90865.5|23
1641881570000|2022-01-11 06:12:50|90916.7|90866.7|90915.5|90865.5|90917.5|90867.5|90915.3|90865.3|18
1641881580000|2022-01-11 06:13:00|90915.4|90865.4|90912.6|90862.6|90916.9|90866.9|90912.6|90862.6|26
1641881590000|2022-01-11 06:13:10|90912.9|90862.9|90912.2|90862.2|90913.4|90863.4|90912.1|90862.1|20
1641881600000|2022-01-11 06:13:20|90912.5|90862.5|90913.5|90863.5|90913.9|90863.9|90912.1|90862.1|15
1641881610000|2022-01-11 06:13:30|90913.7|90863.7|90913.8|90863.8|90914.6|90864.6|90913|90863|15
1641881620000|2022-01-11 06:13:40|90913.3|90863.3|90914.7|90864.7|90915|90865|90913.3|90863.3|16
1641881630000|2022-01-11 06:13:50|90913.9|90863.9|90912.9|90862.9|90914.1|90864.1|90912.6|90862.6|16
1641881640000|2022-01-11 06:14:00|90913.1|90863.1|90914.5|90864.5|90914.6|90864.6|90912.8|90862.8|13
1641881650000|2022-01-11 06:14:10|90914.2|90864.2|90914.4|90864.4|90914.6|90864.6|90913.7|90863.7|8
1641881660000|2022-01-11 06:14:20|90914.7|90864.7|90914.5|90864.5|90915|90865|90913.7|90863.7|22
1641881670000|2022-01-11 06:14:30|90914.6|90864.6|90911.9|90861.9|90914.6|90864.6|90911.5|90861.5|26
1641881680000|2022-01-11 06:14:40|90911.8|90861.8|90910.2|90860.2|90912.6|90862.6|90909|90859|24
1641881690000|2022-01-11 06:14:50|90909.8|90859.8|90909.1|90859.1|90912.2|90862.2|90908.3|90858.3|33
1641881700000|2022-01-11 06:15:00|90908.6|90858.6|90907|90857|90909.5|90859.5|90906.7|90856.7|23
1641881710000|2022-01-11 06:15:10|90907.3|90857.3|90906.4|90856.4|90907.3|90857.3|90906.4|90856.4|8
1641881720000|2022-01-11 06:15:20|90906|90856|90906.7|90856.7|90906.7|90856.7|90905.6|90855.6|23
1641881730000|2022-01-11 06:15:30|90906.6|90856.6|90906|90856|90907.3|90857.3|90905.2|90855.2|19
1641881740000|2022-01-11 06:15:40|90906.2|90856.2|90906.3|90856.3|90906.3|90856.3|90905.5|90855.5|9
1641881750000|2022-01-11 06:15:50|90906.2|90856.2|90906.5|90856.5|90907.4|90857.4|90906.1|90856.1|17
1641881760000|2022-01-11 06:16:00|90906.6|90856.6|90904.4|90854.4|90906.9|90856.9|90904|90854|16
1641881770000|2022-01-11 06:16:10|90903.7|90853.7|90904|90854|90904|90854|90903.5|90853.5|6
1641881780000|2022-01-11 06:16:20|90903.6|90853.6|90903|90853|90903.6|90853.6|90902.1|90852.1|23
1641881790000|2022-01-11 06:16:30|90903.2|90853.2|90902.9|90852.9|90903.2|90853.2|90902|90852|16
1641881800000|2022-01-11 06:16:40|90902.8|90852.8|90902.8|90852.8|90903.5|90853.5|90902.3|90852.3|19
1641881810000|2022-01-11 06:16:50|90903.2|90853.2|90902.9|90852.9|90905.1|90855.1|90902.5|90852.5|16
1641881820000|2022-01-11 06:17:00|90903|90853|90903.3|90853.3|90904|90854|90902.4|90852.4|23
1641881830000|2022-01-11 06:17:10|90903.4|90853.4|90898.8|90848.8|90904.1|90854.1|90898.2|90848.2|36
1641881840000|2022-01-11 06:17:20|90899.2|90849.2|90898.8|90848.8|90899.8|90849.8|90898|90848|11
1641881850000|2022-01-11 06:17:30|90899.2|90849.2|90903.6|90853.6|90903.6|90853.6|90897.9|90847.9|29
1641881860000|2022-01-11 06:17:40|90903.3|90853.3|90902.3|90852.3|90903.4|90853.4|90902.3|90852.3|24
1641881870000|2022-01-11 06:17:50|90902.6|90852.6|90904.8|90854.8|90906.8|90856.8|90902.6|90852.6|38
1641881880000|2022-01-11 06:18:00|90904.2|90854.2|90907|90857|90907.3|90857.3|90904.1|90854.1|29
1641881890000|2022-01-11 06:18:10|90907.2|90857.2|90907.7|90857.7|90908|90858|90906.5|90856.5|14
1641881900000|2022-01-11 06:18:20|90907.9|90857.9|90907.1|90857.1|90908.1|90858.1|90907.1|90857.1|13
1641881910000|2022-01-11 06:18:30|90906.8|90856.8|90906.9|90856.9|90907.3|90857.3|90906.6|90856.6|6
1641881920000|2022-01-11 06:18:40|90907.7|90857.7|90905.7|90855.7|90908.5|90858.5|90905.4|90855.4|13
1641881930000|2022-01-11 06:18:50|90906.4|90856.4|90906.6|90856.6|90907.1|90857.1|90906.1|90856.1|8
1641881940000|2022-01-11 06:19:00|90907.3|90857.3|90907.6|90857.6|90907.6|90857.6|90906.3|90856.3|11
1641881950000|2022-01-11 06:19:10|90907.4|90857.4|90908.2|90858.2|90908.3|90858.3|90907.4|90857.4|8
1641881960000|2022-01-11 06:19:20|90908|90858|90905.7|90855.7|90908.7|90858.7|90905.7|90855.7|13
1641881970000|2022-01-11 06:19:30|90905.4|90855.4|90906.6|90856.6|90908.3|90858.3|90903.4|90853.4|19
1641881980000|2022-01-11 06:19:40|90907.5|90857.5|90907.8|90857.8|90907.8|90857.8|90906.5|90856.5|13
1641881990000|2022-01-11 06:19:50|90907.6|90857.6|90906.9|90856.9|90907.6|90857.6|90905.1|90855.1|13
1641882000000|2022-01-11 06:20:00|90907.7|90857.7|90906|90856|90907.7|90857.7|90906|90856|20
1641882010000|2022-01-11 06:20:10|90906.1|90856.1|90909.8|90859.8|90913.9|90863.9|90905.5|90855.5|44
1641882020000|2022-01-11 06:20:20|90909.6|90859.6|90908.9|90858.9|90910.4|90860.4|90908.8|90858.8|10
1641882030000|2022-01-11 06:20:30|90909.5|90859.5|90910.7|90860.7|90910.8|90860.8|90909.5|90859.5|14
1641882040000|2022-01-11 06:20:40|90910.6|90860.6|90909|90859|90910.6|90860.6|90908.4|90858.4|21
1641882050000|2022-01-11 06:20:50|90908.3|90858.3|90907.3|90857.3|90909.2|90859.2|90906.1|90856.1|29
1641882060000|2022-01-11 06:21:00|90906.6|90856.6|90906.6|90856.6|90907.7|90857.7|90906.5|90856.5|18
1641882070000|2022-01-11 06:21:10|90906.4|90856.4|90906.3|90856.3|90907|90857|90905|90855|26
1641882080000|2022-01-11 06:21:20|90906.4|90856.4|90910.7|90860.7|90911.6|90861.6|90906|90856|32
1641882090000|2022-01-11 06:21:30|90910.6|90860.6|90910.2|90860.2|90911.1|90861.1|90909.2|90859.2|36
1641882100000|2022-01-11 06:21:40|90910.4|90860.4|90914.4|90864.4|90915.8|90865.8|90909.8|90859.8|36
1641882110000|2022-01-11 06:21:50|90915.1|90865.1|90914.1|90864.1|90915.9|90865.9|90913.9|90863.9|15
1641882120000|2022-01-11 06:22:00|90913.1|90863.1|90911.2|90861.2|90913.7|90863.7|90908.4|90858.4|22
1641882130000|2022-01-11 06:22:10|90910.1|90860.1|90909.4|90859.4|90911.6|90861.6|90909.4|90859.4|18
1641882140000|2022-01-11 06:22:20|90909.3|90859.3|90919.6|90869.6|90920.5|90870.5|90908|90858|49
1641882150000|2022-01-11 06:22:30|90919.8|90869.8|90923.6|90873.6|90923.7|90873.7|90919.8|90869.8|29
1641882160000|2022-01-11 06:22:40|90923.2|90873.2|90923.1|90873.1|90923.9|90873.9|90922.7|90872.7|20
1641882170000|2022-01-11 06:22:50|90922.8|90872.8|90921.8|90871.8|90923.4|90873.4|90921.1|90871.1|26
1641882180000|2022-01-11 06:23:00|90921.7|90871.7|90922.1|90872.1|90922.7|90872.7|90921.3|90871.3|23
1641882190000|2022-01-11 06:23:10|90922|90872|90922.4|90872.4|90922.6|90872.6|90921.1|90871.1|29
1641882200000|2022-01-11 06:23:20|90921.6|90871.6|90921.9|90871.9|90922.4|90872.4|90921.6|90871.6|16
1641882210000|2022-01-11 06:23:30|90920.6|90870.6|90920.2|90870.2|90923.8|90873.8|90919.3|90869.3|36
1641882220000|2022-01-11 06:23:40|90920|90870|90920.1|90870.1|90920.6|90870.6|90919.5|90869.5|15
1641882230000|2022-01-11 06:23:50|90920.5|90870.5|90920|90870|90920.6|90870.6|90919.4|90869.4|18
1641882240000|2022-01-11 06:24:00|90920.4|90870.4|90919.7|90869.7|90920.4|90870.4|90919.6|90869.6|13
1641882250000|2022-01-11 06:24:10|90920.1|90870.1|90918.2|90868.2|90920.1|90870.1|90918.2|90868.2|15
1641882260000|2022-01-11 06:24:20|90918.6|90868.6|90921.6|90871.6|90921.6|90871.6|90918.6|90868.6|22
1641882270000|2022-01-11 06:24:30|90921|90871|90919.9|90869.9|90921|90871|90919.7|90869.7|22
1641882280000|2022-01-11 06:24:40|90920.5|90870.5|90920.5|90870.5|90920.8|90870.8|90919.4|90869.4|20
1641882290000|2022-01-11 06:24:50|90920.7|90870.7|90923.7|90873.7|90923.9|90873.9|90920|90870|19
1641882300000|2022-01-11 06:25:00|90923.5|90873.5|90923.9|90873.9|90924.4|90874.4|90923.3|90873.3|23
1641882310000|2022-01-11 06:25:10|90924.1|90874.1|90924.1|90874.1|90924.2|90874.2|90923.7|90873.7|11
1641882320000|2022-01-11 06:25:20|90924.2|90874.2|90923.6|90873.6|90926.2|90876.2|90922.6|90872.6|19
1641882330000|2022-01-11 06:25:30|90923.7|90873.7|90924|90874|90924.3|90874.3|90922.7|90872.7|27
1641882340000|2022-01-11 06:25:40|90924.2|90874.2|90927.2|90877.2|90927.6|90877.6|90924.2|90874.2|26
1641882350000|2022-01-11 06:25:50|90927.5|90877.5|90928.5|90878.5|90928.5|90878.5|90927.5|90877.5|11
1641882360000|2022-01-11 06:26:00|90928.6|90878.6|90926|90876|90928.6|90878.6|90925.7|90875.7|24
1641882370000|2022-01-11 06:26:10|90926.3|90876.3|90925.8|90875.8|90928.4|90878.4|90925.7|90875.7|19
1641882380000|2022-01-11 06:26:20|90927.7|90877.7|90929.8|90879.8|90929.8|90879.8|90927.4|90877.4|18
1641882390000|2022-01-11 06:26:30|90929.6|90879.6|90928.3|90878.3|90929.6|90879.6|90927.9|90877.9|16
1641882400000|2022-01-11 06:26:40|90928.5|90878.5|90926.6|90876.6|90928.5|90878.5|90926.6|90876.6|17
1641882410000|2022-01-11 06:26:50|90926.9|90876.9|90928.7|90878.7|90929.5|90879.5|90926.5|90876.5|23
1641882420000|2022-01-11 06:27:00|90928.9|90878.9|90930.4|90880.4|90930.4|90880.4|90928|90878|14
1641882430000|2022-01-11 06:27:10|90930.5|90880.5|90933.9|90883.9|90934|90884|90929.5|90879.5|32
1641882440000|2022-01-11 06:27:20|90934|90884|90933.7|90883.7|90934|90884|90932.9|90882.9|13
1641882450000|2022-01-11 06:27:30|90933.2|90883.2|90932.8|90882.8|90934.1|90884.1|90932.6|90882.6|21
1641882460000|2022-01-11 06:27:40|90932.6|90882.6|90931.2|90881.2|90933.2|90883.2|90931.2|90881.2|22
1641882470000|2022-01-11 06:27:50|90931.5|90881.5|90934.2|90884.2|90934.3|90884.3|90930.4|90880.4|22
1641882480000|2022-01-11 06:28:00|90933.7|90883.7|90933.3|90883.3|90934.6|90884.6|90933.3|90883.3|13
1641882490000|2022-01-11 06:28:10|90934.1|90884.1|90933.6|90883.6|90934.1|90884.1|90932.9|90882.9|12
1641882500000|2022-01-11 06:28:20|90933.5|90883.5|90934.2|90884.2|90934.7|90884.7|90931.3|90881.3|24
1641882510000|2022-01-11 06:28:30|90934.6|90884.6|90941.9|90891.9|90942.1|90892.1|90933.7|90883.7|28
1641882520000|2022-01-11 06:28:40|90942|90892|90939.8|90889.8|90942|90892|90939.7|90889.7|17
1641882530000|2022-01-11 06:28:50|90939.9|90889.9|90940.6|90890.6|90941.3|90891.3|90939.8|90889.8|21
1641882540000|2022-01-11 06:29:00|90940.8|90890.8|90940.3|90890.3|90941.3|90891.3|90940.3|90890.3|28
1641882550000|2022-01-11 06:29:10|90940.6|90890.6|90940.7|90890.7|90941.1|90891.1|90940.4|90890.4|12
1641882560000|2022-01-11 06:29:20|90940.4|90890.4|90942.3|90892.3|90942.3|90892.3|90940.2|90890.2|13
1641882570000|2022-01-11 06:29:30|90941.2|90891.2|90942.8|90892.8|90943.4|90893.4|90941.2|90891.2|33
1641882580000|2022-01-11 06:29:40|90941.9|90891.9|90940.9|90890.9|90942.8|90892.8|90940.8|90890.8|18
1641882590000|2022-01-11 06:29:50|90940.7|90890.7|90940.6|90890.6|90941.2|90891.2|90940.5|90890.5|9
1641882600000|2022-01-11 06:30:00|90940.8|90890.8|90934|90884|90941.7|90891.7|90933.2|90883.2|33
1641882610000|2022-01-11 06:30:10|90933.4|90883.4|90934.7|90884.7|90934.7|90884.7|90933.4|90883.4|17
1641882620000|2022-01-11 06:30:20|90934.8|90884.8|90933.4|90883.4|90934.8|90884.8|90933.3|90883.3|21
1641882630000|2022-01-11 06:30:30|90933.5|90883.5|90931.7|90881.7|90934.7|90884.7|90931.4|90881.4|34
1641882640000|2022-01-11 06:30:40|90932|90882|90926.9|90876.9|90932.2|90882.2|90926.8|90876.8|28
1641882650000|2022-01-11 06:30:50|90927.4|90877.4|90930.3|90880.3|90930.4|90880.4|90926.8|90876.8|29
1641882660000|2022-01-11 06:31:00|90930.5|90880.5|90928|90878|90930.5|90880.5|90928|90878|19
1641882670000|2022-01-11 06:31:10|90928.1|90878.1|90928|90878|90929.7|90879.7|90927.8|90877.8|20
1641882680000|2022-01-11 06:31:20|90928.3|90878.3|90928.5|90878.5|90929|90879|90928.2|90878.2|10
1641882690000|2022-01-11 06:31:30|90929.6|90879.6|90929.4|90879.4|90929.8|90879.8|90928.8|90878.8|12
1641882700000|2022-01-11 06:31:40|90929.5|90879.5|90928|90878|90929.5|90879.5|90925.3|90875.3|32
1641882710000|2022-01-11 06:31:50|90928.8|90878.8|90928.7|90878.7|90928.9|90878.9|90927.7|90877.7|21
1641882720000|2022-01-11 06:32:00|90928.6|90878.6|90925.1|90875.1|90928.7|90878.7|90925.1|90875.1|28
1641882730000|2022-01-11 06:32:10|90925.2|90875.2|90924|90874|90925.2|90875.2|90923.8|90873.8|12
1641882740000|2022-01-11 06:32:20|90925|90875|90921.4|90871.4|90925.4|90875.4|90919.8|90869.8|23
1641882750000|2022-01-11 06:32:30|90921.1|90871.1|90921.1|90871.1|90921.8|90871.8|90920.7|90870.7|27
1641882760000|2022-01-11 06:32:40|90920.9|90870.9|90922.2|90872.2|90922.5|90872.5|90920.9|90870.9|18
1641882770000|2022-01-11 06:32:50|90922.1|90872.1|90922.9|90872.9|90922.9|90872.9|90920.8|90870.8|16
1641882780000|2022-01-11 06:33:00|90922.8|90872.8|90922.3|90872.3|90922.9|90872.9|90922|90872|12
1641882790000|2022-01-11 06:33:10|90922|90872|90920.9|90870.9|90922.1|90872.1|90920|90870|18
1641882800000|2022-01-11 06:33:20|90920.6|90870.6|90920.3|90870.3|90921|90871|90920.1|90870.1|24
1641882810000|2022-01-11 06:33:30|90920.2|90870.2|90921.4|90871.4|90921.4|90871.4|90920|90870|19
1641882820000|2022-01-11 06:33:40|90921.6|90871.6|90920.3|90870.3|90921.7|90871.7|90920.2|90870.2|20
1641882830000|2022-01-11 06:33:50|90920.5|90870.5|90920.7|90870.7|90921.3|90871.3|90919.7|90869.7|30
1641882840000|2022-01-11 06:34:00|90920.6|90870.6|90920.8|90870.8|90922.7|90872.7|90918.5|90868.5|28
1641882850000|2022-01-11 06:34:10|90920.9|90870.9|90922.2|90872.2|90922.5|90872.5|90920.9|90870.9|25
1641882860000|2022-01-11 06:34:20|90922.7|90872.7|90922|90872|90922.7|90872.7|90921.3|90871.3|23
1641882870000|2022-01-11 06:34:30|90922.1|90872.1|90921.6|90871.6|90922.1|90872.1|90920.5|90870.5|23
1641882880000|2022-01-11 06:34:40|90921.7|90871.7|90928.4|90878.4|90929.7|90879.7|90921.4|90871.4|26
1641882890000|2022-01-11 06:34:50|90927.9|90877.9|90928.9|90878.9|90929.8|90879.8|90927.8|90877.8|24
1641882900000|2022-01-11 06:35:00|90928.6|90878.6|90927.1|90877.1|90928.7|90878.7|90927.1|90877.1|14
1641882910000|2022-01-11 06:35:10|90927.2|90877.2|90928.2|90878.2|90929.1|90879.1|90927.2|90877.2|27
1641882920000|2022-01-11 06:35:20|90928.4|90878.4|90926.9|90876.9|90928.4|90878.4|90926.2|90876.2|17
1641882930000|2022-01-11 06:35:30|90925.8|90875.8|90925.6|90875.6|90926.1|90876.1|90924.6|90874.6|20
1641882940000|2022-01-11 06:35:40|90925.3|90875.3|90928.8|90878.8|90929.8|90879.8|90925.3|90875.3|19
1641882950000|2022-01-11 06:35:50|90928.5|90878.5|90929.2|90879.2|90929.3|90879.3|90927.8|90877.8|27
1641882960000|2022-01-11 06:36:00|90929.3|90879.3|90929.1|90879.1|90929.6|90879.6|90927.1|90877.1|31
1641882970000|2022-01-11 06:36:10|90929.4|90879.4|90929.3|90879.3|90929.7|90879.7|90928.4|90878.4|18
1641882980000|2022-01-11 06:36:20|90929|90879|90928.6|90878.6|90929.7|90879.7|90928.1|90878.1|14
1641882990000|2022-01-11 06:36:30|90928.5|90878.5|90927.1|90877.1|90929.1|90879.1|90926.5|90876.5|24
1641883000000|2022-01-11 06:36:40|90927|90877|90934.1|90884.1|90934.5|90884.5|90927|90877|20
1641883010000|2022-01-11 06:36:50|90934.4|90884.4|90934.7|90884.7|90935.5|90885.5|90933.1|90883.1|22
1641883020000|2022-01-11 06:37:00|90933.7|90883.7|90936.9|90886.9|90938.7|90888.7|90933.7|90883.7|30
1641883030000|2022-01-11 06:37:10|90937.3|90887.3|90937.2|90887.2|90937.9|90887.9|90936.9|90886.9|12
1641883040000|2022-01-11 06:37:20|90937.1|90887.1|90930.8|90880.8|90938.7|90888.7|90930.8|90880.8|26
1641883050000|2022-01-11 06:37:30|90930.7|90880.7|90930.3|90880.3|90932|90882|90930.2|90880.2|18
1641883060000|2022-01-11 06:37:40|90930.2|90880.2|90930.6|90880.6|90931|90881|90930.2|90880.2|7
1641883070000|2022-01-11 06:37:50|90930.5|90880.5|90932.6|90882.6|90932.6|90882.6|90930.2|90880.2|14
1641883080000|2022-01-11 06:38:00|90932|90882|90932.3|90882.3|90933.8|90883.8|90931.2|90881.2|24
1641883090000|2022-01-11 06:38:10|90932.5|90882.5|90936.4|90886.4|90937|90887|90932.2|90882.2|25
1641883100000|2022-01-11 06:38:20|90937.2|90887.2|90935.4|90885.4|90937.2|90887.2|90934.4|90884.4|23
1641883110000|2022-01-11 06:38:30|90936.1|90886.1|90935.2|90885.2|90936.1|90886.1|90935|90885|13
1641883120000|2022-01-11 06:38:40|90935|90885|90936|90886|90936.2|90886.2|90935|90885|16
1641883130000|2022-01-11 06:38:50|90935.8|90885.8|90933.8|90883.8|90935.8|90885.8|90933.3|90883.3|21
1641883140000|2022-01-11 06:39:00|90933.5|90883.5|90933.7|90883.7|90937.4|90887.4|90932.8|90882.8|40
1641883150000|2022-01-11 06:39:10|90933.4|90883.4|90933.5|90883.5|90934.6|90884.6|90932.9|90882.9|27
1641883160000|2022-01-11 06:39:20|90933.7|90883.7|90933.9|90883.9|90937.1|90887.1|90933.2|90883.2|27
1641883170000|2022-01-11 06:39:30|90934.1|90884.1|90929.2|90879.2|90934.1|90884.1|90926.4|90876.4|32
1641883180000|2022-01-11 06:39:40|90929|90879|90926.9|90876.9|90929.4|90879.4|90924.9|90874.9|29
1641883190000|2022-01-11 06:39:50|90927.3|90877.3|90926.7|90876.7|90927.5|90877.5|90925.9|90875.9|12
1641883200000|2022-01-11 06:40:00|90926.8|90876.8|90926|90876|90927.2|90877.2|90926|90876|16
1641883210000|2022-01-11 06:40:10|90925.9|90875.9|90930.1|90880.1|90930.9|90880.9|90924.4|90874.4|13
1641883220000|2022-01-11 06:40:20|90931|90881|90924.3|90874.3|90931|90881|90923.4|90873.4|29
1641883230000|2022-01-11 06:40:30|90924.5|90874.5|90926.8|90876.8|90928.7|90878.7|90923.4|90873.4|27
1641883240000|2022-01-11 06:40:40|90926.4|90876.4|90932.9|90882.9|90937.3|90887.3|90926.4|90876.4|36
1641883250000|2022-01-11 06:40:50|90933.9|90883.9|90936.3|90886.3|90936.3|90886.3|90933.2|90883.2|36
1641883260000|2022-01-11 06:41:00|90936.8|90886.8|90937.3|90887.3|90937.6|90887.6|90934.7|90884.7|29
1641883270000|2022-01-11 06:41:10|90937.6|90887.6|90946.9|90896.9|90947.9|90897.9|90936.9|90886.9|41
1641883280000|2022-01-11 06:41:20|90946.7|90896.7|90956.3|90906.3|90957.4|90907.4|90945.6|90895.6|59
1641883290000|2022-01-11 06:41:30|90957.1|90907.1|90956.5|90906.5|90961.1|90911.1|90955.7|90905.7|47
1641883300000|2022-01-11 06:41:40|90956.9|90906.9|90958|90908|90960.3|90910.3|90954.3|90904.3|40
1641883310000|2022-01-11 06:41:50|90959.5|90909.5|90959.7|90909.7|90960.9|90910.9|90959|90909|29
1641883320000|2022-01-11 06:42:00|90960.2|90910.2|90963.7|90913.7|90963.9|90913.9|90957.6|90907.6|38
1641883330000|2022-01-11 06:42:10|90963.3|90913.3|90962.6|90912.6|90963.3|90913.3|90959.8|90909.8|31
1641883340000|2022-01-11 06:42:20|90962.4|90912.4|90962.3|90912.3|90962.6|90912.6|90958.5|90908.5|30
1641883350000|2022-01-11 06:42:30|90962|90912|90962.1|90912.1|90962.4|90912.4|90962|90912|5
1641883360000|2022-01-11 06:42:40|90961.8|90911.8|90964.1|90914.1|90964.4|90914.4|90961.8|90911.8|23
1641883370000|2022-01-11 06:42:50|90963.9|90913.9|90964.2|90914.2|90965.3|90915.3|90963.5|90913.5|17
1641883380000|2022-01-11 06:43:00|90964.3|90914.3|90964.4|90914.4|90965.1|90915.1|90964.1|90914.1|17
1641883390000|2022-01-11 06:43:10|90964.6|90914.6|90968.1|90918.1|90968.1|90918.1|90964.6|90914.6|27
1641883400000|2022-01-11 06:43:20|90968|90918|90968|90918|90968.2|90918.2|90967.5|90917.5|19
1641883410000|2022-01-11 06:43:30|90967.9|90917.9|90971.9|90921.9|90972.7|90922.7|90967.7|90917.7|32
1641883420000|2022-01-11 06:43:40|90971.3|90921.3|90975.3|90925.3|90975.5|90925.5|90970.9|90920.9|30
1641883430000|2022-01-11 06:43:50|90975.4|90925.4|90975.8|90925.8|90977.3|90927.3|90973.7|90923.7|31
1641883440000|2022-01-11 06:44:00|90977.1|90927.1|90974.1|90924.1|90977.1|90927.1|90973.2|90923.2|32
1641883450000|2022-01-11 06:44:10|90973.7|90923.7|90972.8|90922.8|90975.9|90925.9|90972.5|90922.5|37
1641883460000|2022-01-11 06:44:20|90972.6|90922.6|90975.3|90925.3|90975.8|90925.8|90972.2|90922.2|28
1641883470000|2022-01-11 06:44:30|90974.8|90924.8|90971.5|90921.5|90974.8|90924.8|90969.8|90919.8|31
1641883480000|2022-01-11 06:44:40|90971.6|90921.6|90972.6|90922.6|90973.8|90923.8|90970.8|90920.8|27
1641883490000|2022-01-11 06:44:50|90972.4|90922.4|90971.6|90921.6|90972.6|90922.6|90971.6|90921.6|22
1641883500000|2022-01-11 06:45:00|90972.1|90922.1|90968.7|90918.7|90974.8|90924.8|90967.5|90917.5|41
1641883510000|2022-01-11 06:45:10|90968.5|90918.5|90967.6|90917.6|90968.7|90918.7|90966.5|90916.5|31
1641883520000|2022-01-11 06:45:20|90967.5|90917.5|90965.7|90915.7|90967.5|90917.5|90965.5|90915.5|21
1641883530000|2022-01-11 06:45:30|90966.1|90916.1|90967.2|90917.2|90968.2|90918.2|90965.9|90915.9|28
1641883540000|2022-01-11 06:45:40|90967|90917|90968.4|90918.4|90969.7|90919.7|90967|90917|36
1641883550000|2022-01-11 06:45:50|90968|90918|90966.9|90916.9|90968.3|90918.3|90966.3|90916.3|20
1641883560000|2022-01-11 06:46:00|90967.2|90917.2|90967.1|90917.1|90967.5|90917.5|90966.3|90916.3|22
1641883570000|2022-01-11 06:46:10|90967.2|90917.2|90965.6|90915.6|90967.9|90917.9|90965.6|90915.6|32
1641883580000|2022-01-11 06:46:20|90965.2|90915.2|90959.9|90909.9|90965.2|90915.2|90957.7|90907.7|39
1641883590000|2022-01-11 06:46:30|90959.7|90909.7|90958.6|90908.6|90959.8|90909.8|90955.6|90905.6|40
1641883600000|2022-01-11 06:46:40|90959|90909|90958|90908|90960.1|90910.1|90957.7|90907.7|35
1641883610000|2022-01-11 06:46:50|90958.8|90908.8|90959.2|90909.2|90960.2|90910.2|90955|90905|37
1641883620000|2022-01-11 06:47:00|90959.3|90909.3|90960.6|90910.6|90960.6|90910.6|90957.8|90907.8|23
1641883630000|2022-01-11 06:47:10|90960.9|90910.9|90965.1|90915.1|90966.1|90916.1|90958.7|90908.7|40
1641883640000|2022-01-11 06:47:20|90965.3|90915.3|90967.9|90917.9|90968.1|90918.1|90964.8|90914.8|28
1641883650000|2022-01-11 06:47:30|90967.6|90917.6|90967.9|90917.9|90969.9|90919.9|90967.6|90917.6|13
1641883660000|2022-01-11 06:47:40|90967.8|90917.8|90969.7|90919.7|90971|90921|90967|90917|33
1641883670000|2022-01-11 06:47:50|90969.8|90919.8|90967.6|90917.6|90970.1|90920.1|90967.6|90917.6|26
1641883680000|2022-01-11 06:48:00|90967.8|90917.8|90965.4|90915.4|90968.7|90918.7|90965.4|90915.4|30
1641883690000|2022-01-11 06:48:10|90965.2|90915.2|90968.7|90918.7|90969.2|90919.2|90965|90915|31
1641883700000|2022-01-11 06:48:20|90969.1|90919.1|90973.3|90923.3|90975.2|90925.2|90969.1|90919.1|46
1641883710000|2022-01-11 06:48:30|90972.8|90922.8|90972.1|90922.1|90975.7|90925.7|90971.9|90921.9|35
1641883720000|2022-01-11 06:48:40|90971.8|90921.8|90982.6|90932.6|90983|90933|90971.8|90921.8|44
1641883730000|2022-01-11 06:48:50|90983.2|90933.2|90981.3|90931.3|90983.2|90933.2|90979.5|90929.5|44
1641883740000|2022-01-11 06:49:00|90981.6|90931.6|90978.4|90928.4|90982.5|90932.5|90977.8|90927.8|37
1641883750000|2022-01-11 06:49:10|90977.7|90927.7|90977.7|90927.7|90978.8|90928.8|90976.9|90926.9|30
1641883760000|2022-01-11 06:49:20|90977.8|90927.8|90981.6|90931.6|90981.7|90931.7|90976.8|90926.8|34
1641883770000|2022-01-11 06:49:30|90981.7|90931.7|90983.8|90933.8|90983.9|90933.9|90981.2|90931.2|27
1641883780000|2022-01-11 06:49:40|90983.6|90933.6|90986.7|90936.7|90987.6|90937.6|90983.4|90933.4|26
1641883790000|2022-01-11 06:49:50|90986.6|90936.6|90985|90935|90986.6|90936.6|90983.7|90933.7|26
1641883800000|2022-01-11 06:50:00|90985.3|90935.3|90986.3|90936.3|90986.5|90936.5|90985.1|90935.1|23
1641883810000|2022-01-11 06:50:10|90986.4|90936.4|90986|90936|90987|90937|90984.8|90934.8|23
1641883820000|2022-01-11 06:50:20|90986.3|90936.3|90986.2|90936.2|90986.3|90936.3|90984.8|90934.8|17
1641883830000|2022-01-11 06:50:30|90985.7|90935.7|90989.9|90939.9|90990.5|90940.5|90985.7|90935.7|38
1641883840000|2022-01-11 06:50:40|90989.8|90939.8|90996.3|90946.3|90997.6|90947.6|90989.5|90939.5|38
1641883850000|2022-01-11 06:50:50|90995.8|90945.8|90986.1|90936.1|90997.1|90947.1|90985.8|90935.8|52
1641883860000|2022-01-11 06:51:00|90986|90936|90982.9|90932.9|90989.1|90939.1|90982.9|90932.9|40
1641883870000|2022-01-11 06:51:10|90983.5|90933.5|90985|90935|90985.3|90935.3|90983.1|90933.1|36
1641883880000|2022-01-11 06:51:20|90985.6|90935.6|90985.2|90935.2|90986.6|90936.6|90985.2|90935.2|25
1641883890000|2022-01-11 06:51:30|90985.1|90935.1|90983.2|90933.2|90986.2|90936.2|90981.7|90931.7|45
1641883900000|2022-01-11 06:51:40|90983|90933|90983.9|90933.9|90984|90934|90982.8|90932.8|35
1641883910000|2022-01-11 06:51:50|90984|90934|90983.5|90933.5|90984|90934|90982.5|90932.5|24
1641883920000|2022-01-11 06:52:00|90983.4|90933.4|90979.8|90929.8|90983.4|90933.4|90979.2|90929.2|34
1641883930000|2022-01-11 06:52:10|90979.6|90929.6|90982.3|90932.3|90984.4|90934.4|90972.7|90922.7|35
1641883940000|2022-01-11 06:52:20|90982.5|90932.5|90981.3|90931.3|90982.6|90932.6|90980.4|90930.4|30
1641883950000|2022-01-11 06:52:30|90981.4|90931.4|90979.1|90929.1|90981.4|90931.4|90977.6|90927.6|38
1641883960000|2022-01-11 06:52:40|90977.4|90927.4|90976.5|90926.5|90977.5|90927.5|90976.5|90926.5|28
1641883970000|2022-01-11 06:52:50|90977|90927|90976.3|90926.3|90977.4|90927.4|90975.9|90925.9|9
1641883980000|2022-01-11 06:53:00|90976.4|90926.4|90975.7|90925.7|90976.4|90926.4|90974.5|90924.5|14
1641883990000|2022-01-11 06:53:10|90975.6|90925.6|90969.4|90919.4|90975.7|90925.7|90968.1|90918.1|37
1641884000000|2022-01-11 06:53:20|90969.3|90919.3|90959.7|90909.7|90969.6|90919.6|90959.7|90909.7|29
1641884010000|2022-01-11 06:53:30|90959.6|90909.6|90959.6|90909.6|90961.2|90911.2|90957.1|90907.1|50
1641884020000|2022-01-11 06:53:40|90959.9|90909.9|90958.2|90908.2|90959.9|90909.9|90955|90905|34
1641884030000|2022-01-11 06:53:50|90958.4|90908.4|90968.4|90918.4|90969.5|90919.5|90958.4|90908.4|35
1641884040000|2022-01-11 06:54:00|90967.8|90917.8|90962.2|90912.2|90968.3|90918.3|90961.9|90911.9|39
1641884050000|2022-01-11 06:54:10|90962|90912|90957.3|90907.3|90963.9|90913.9|90952.9|90902.9|28
1641884060000|2022-01-11 06:54:20|90956.8|90906.8|90954.3|90904.3|90957.8|90907.8|90953.7|90903.7|26
1641884070000|2022-01-11 06:54:30|90953.9|90903.9|90955.2|90905.2|90955.2|90905.2|90953|90903|33
1641884080000|2022-01-11 06:54:40|90955|90905|90959.9|90909.9|90962.2|90912.2|90954.8|90904.8|36
1641884090000|2022-01-11 06:54:50|90960.7|90910.7|90962.7|90912.7|90963.4|90913.4|90957.4|90907.4|35
1641884100000|2022-01-11 06:55:00|90962.3|90912.3|90962.2|90912.2|90964.8|90914.8|90960.4|90910.4|43
1641884110000|2022-01-11 06:55:10|90962.3|90912.3|90963.5|90913.5|90963.5|90913.5|90962.2|90912.2|26
1641884120000|2022-01-11 06:55:20|90962.9|90912.9|90957.9|90907.9|90963.2|90913.2|90957.5|90907.5|28
1641884130000|2022-01-11 06:55:30|90958.6|90908.6|90959.1|90909.1|90959.5|90909.5|90958.1|90908.1|29
1641884140000|2022-01-11 06:55:40|90959|90909|90958.8|90908.8|90960|90910|90957.5|90907.5|25
1641884150000|2022-01-11 06:55:50|90958.5|90908.5|90959.3|90909.3|90960.2|90910.2|90958.4|90908.4|29
1641884160000|2022-01-11 06:56:00|90959.2|90909.2|90951.1|90901.1|90959.4|90909.4|90949.1|90899.1|38
1641884170000|2022-01-11 06:56:10|90949.5|90899.5|90947.2|90897.2|90952.7|90902.7|90943.6|90893.6|47
1641884180000|2022-01-11 06:56:20|90946.5|90896.5|90945.2|90895.2|90946.5|90896.5|90944.3|90894.3|25
1641884190000|2022-01-11 06:56:30|90941.5|90891.5|90945.9|90895.9|90947.1|90897.1|90937.2|90887.2|40
1641884200000|2022-01-11 06:56:40|90945.7|90895.7|90943.8|90893.8|90945.7|90895.7|90942.5|90892.5|29
1641884210000|2022-01-11 06:56:50|90943.9|90893.9|90944.9|90894.9|90945.2|90895.2|90941.3|90891.3|33
1641884220000|2022-01-11 06:57:00|90945.4|90895.4|90948.1|90898.1|90950.2|90900.2|90938.8|90888.8|43
1641884230000|2022-01-11 06:57:10|90947|90897|90945.3|90895.3|90948.6|90898.6|90944.4|90894.4|27
1641884240000|2022-01-11 06:57:20|90944.5|90894.5|90939.9|90889.9|90945.2|90895.2|90939.9|90889.9|30
1641884250000|2022-01-11 06:57:30|90939.4|90889.4|90942.2|90892.2|90943|90893|90936.9|90886.9|23
1641884260000|2022-01-11 06:57:40|90942|90892|90942.8|90892.8|90943.4|90893.4|90942|90892|23
1641884270000|2022-01-11 06:57:50|90942.6|90892.6|90943.8|90893.8|90943.9|90893.9|90941.8|90891.8|22
1641884280000|2022-01-11 06:58:00|90943.4|90893.4|90939.2|90889.2|90943.4|90893.4|90938.9|90888.9|30
1641884290000|2022-01-11 06:58:10|90938.1|90888.1|90937.9|90887.9|90939.7|90889.7|90937.3|90887.3|20
1641884300000|2022-01-11 06:58:20|90938.4|90888.4|90939.1|90889.1|90939.1|90889.1|90936.8|90886.8|16
1641884310000|2022-01-11 06:58:30|90938.3|90888.3|90938|90888|90939.4|90889.4|90937.8|90887.8|13
1641884320000|2022-01-11 06:58:40|90936.9|90886.9|90937.5|90887.5|90937.6|90887.6|90935.9|90885.9|20
1641884330000|2022-01-11 06:58:50|90937.6|90887.6|90936.9|90886.9|90938|90888|90936|90886|25
1641884340000|2022-01-11 06:59:00|90936.4|90886.4|90936.6|90886.6|90937.7|90887.7|90935|90885|33
1641884350000|2022-01-11 06:59:10|90936.4|90886.4|90937.2|90887.2|90938.1|90888.1|90935.1|90885.1|20
1641884360000|2022-01-11 06:59:20|90937.8|90887.8|90934.7|90884.7|90938.5|90888.5|90934.7|90884.7|11
1641884370000|2022-01-11 06:59:30|90936.1|90886.1|90932.1|90882.1|90937.4|90887.4|90932.1|90882.1|22
1641884380000|2022-01-11 06:59:40|90931.6|90881.6|90927.8|90877.8|90931.6|90881.6|90925.9|90875.9|33
1641884390000|2022-01-11 06:59:50|90928.3|90878.3|90926|90876|90933.7|90883.7|90925.9|90875.9|35
1641884400000|2022-01-11 07:00:00|90927.3|90877.3|90921.6|90871.6|90929.4|90891.3|90916.3|90870.3|49
1641884410000|2022-01-11 07:00:10|90921.5|90871.5|90929.3|90879.3|90930.3|90880.3|90919.9|90869.9|45
1641884420000|2022-01-11 07:00:20|90928.8|90878.8|90926.1|90876.1|90928.8|90892.4|90911.2|90871.3|51
1641884430000|2022-01-11 07:00:30|90925.5|90875.5|90923.5|90873.5|90929.4|90879.4|90921.2|90871.2|49
1641884440000|2022-01-11 07:00:40|90924.6|90874.6|90924.5|90874.5|90927.8|90877.8|90919|90869|34
1641884450000|2022-01-11 07:00:50|90923.7|90873.7|90933|90883|90935.3|90898.6|90918.2|90873.7|44
1641884460000|2022-01-11 07:01:00|90933.3|90883.3|90934.6|90884.6|90934.8|90884.8|90931.7|90881.7|32
1641884470000|2022-01-11 07:01:10|90934.1|90884.1|90935|90885|90935.3|90885.3|90933.8|90883.8|27
1641884480000|2022-01-11 07:01:20|90935.2|90885.2|90933.6|90883.6|90935.2|90897.2|90920.7|90882.1|39
1641884490000|2022-01-11 07:01:30|90933.9|90883.9|90933.5|90883.5|90934.4|90884.4|90932|90882|27
1641884500000|2022-01-11 07:01:40|90934|90884|90938.4|90888.4|90940.6|90903.1|90922|90883.9|44
1641884510000|2022-01-11 07:01:50|90937.7|90887.7|90934.6|90884.6|90937.7|90887.7|90933.4|90883.4|32
1641884520000|2022-01-11 07:02:00|90934.4|90884.4|90934.4|90884.4|90936.6|90886.6|90934|90884|35
1641884530000|2022-01-11 07:02:10|90934.6|90884.6|90919.2|90894.2|90935.6|90895.8|90917.2|90880.7|35
1641884540000|2022-01-11 07:02:20|90919.1|90894.1|90929.8|90879.8|90930.7|90895.1|90917.2|90878.4|44
1641884550000|2022-01-11 07:02:30|90929.2|90879.2|90926.8|90876.8|90931.7|90895.8|90914.4|90876|53
1641884560000|2022-01-11 07:02:40|90927.7|90877.7|90926|90876|90931|90881|90925.7|90875.7|41
1641884570000|2022-01-11 07:02:50|90926.1|90876.1|90927.4|90877.4|90928.9|90892.8|90915.2|90873|55
1641884580000|2022-01-11 07:03:00|90928.6|90878.6|90947|90897|90952.2|90915.2|90927.2|90877.2|52
1641884590000|2022-01-11 07:03:10|90946.1|90896.1|90951.5|90901.5|90951.5|90901.5|90944.6|90894.6|51
1641884600000|2022-01-11 07:03:20|90951.2|90901.2|90950.9|90900.9|90952.6|90902.6|90947.9|90897.9|30
1641884610000|2022-01-11 07:03:30|90950.8|90900.8|90950.2|90900.2|90951.9|90901.9|90950.2|90900.2|37
1641884620000|2022-01-11 07:03:40|90950.6|90900.6|90941.3|90916.3|90955.6|90917.6|90937.7|90900.3|50
1641884630000|2022-01-11 07:03:50|90940.6|90915.6|90949.9|90899.9|90953|90917.2|90938.8|90899.4|34
1641884640000|2022-01-11 07:04:00|90950.1|90900.1|90950.8|90900.8|90952|90902|90949.3|90899.3|43
1641884650000|2022-01-11 07:04:10|90950.7|90900.7|90946.6|90896.6|90952.4|90902.4|90945.9|90895.9|40
1641884660000|2022-01-11 07:04:20|90946.4|90896.4|90943.4|90918.4|90955.9|90918.6|90938.4|90895.2|44
1641884670000|2022-01-11 07:04:30|90944.4|90919.4|90937.8|90912.8|90944.8|90919.8|90937.2|90912.2|37
1641884680000|2022-01-11 07:04:40|90936.6|90911.6|90952.6|90902.6|90953.9|90912|90936.6|90898.6|34
1641884690000|2022-01-11 07:04:50|90952.9|90902.9|90953.4|90903.4|90957.4|90919|90939|90901.5|45
1641884700000|2022-01-11 07:05:00|90950.9|90900.9|90941|90916|90951.1|90916.1|90938.4|90900.9|39
1641884710000|2022-01-11 07:05:10|90941.3|90916.3|90941.2|90916.2|90942.1|90917.1|90940.6|90915.6|27
1641884720000|2022-01-11 07:05:20|90941.3|90916.3|90951.7|90901.7|90954.1|90916.5|90941.3|90901.3|25
1641884730000|2022-01-11 07:05:30|90951.4|90901.4|90938.5|90913.5|90954.2|90915.7|90936.8|90901.4|39
1641884740000|2022-01-11 07:05:40|90939.5|90914.5|90947.7|90922.7|90955.4|90922.8|90938.5|90904.3|42
1641884750000|2022-01-11 07:05:50|90948|90923|90956.1|90906.1|90958.2|90923.3|90944.9|90905.8|46
1641884760000|2022-01-11 07:06:00|90956.2|90906.2|90960|90910|90960|90916.8|90939.4|90901.8|37
1641884770000|2022-01-11 07:06:10|90959.9|90909.9|90954.7|90904.7|90960|90910|90953.7|90903.7|37
1641884780000|2022-01-11 07:06:20|90954.8|90904.8|90953.6|90903.6|90955.3|90905.3|90953.3|90903.3|30
1641884790000|2022-01-11 07:06:30|90953.5|90903.5|90953.8|90903.8|90954.1|90904.1|90952.7|90902.7|14
1641884800000|2022-01-11 07:06:40|90954|90904|90949.8|90899.8|90954|90913.4|90933.3|90898.9|47
1641884810000|2022-01-11 07:06:50|90949.7|90899.7|90936.7|90911.7|90949.7|90912.2|90934.7|90899.4|36
1641884820000|2022-01-11 07:07:00|90936.1|90911.1|90937|90912|90938.5|90913.5|90934.6|90909.6|35
1641884830000|2022-01-11 07:07:10|90934.9|90909.9|90935.9|90910.9|90936|90911|90934|90909|26
1641884840000|2022-01-11 07:07:20|90935.4|90910.4|90945.8|90895.8|90948.9|90911|90932.8|90895.8|28
1641884850000|2022-01-11 07:07:30|90947.6|90897.6|90919.4|90894.4|90947.6|90898.3|90919.1|90881.9|45
1641884860000|2022-01-11 07:07:40|90931.7|90881.7|90914.3|90864.3|90931.7|90894|90901.3|90863.8|63
1641884870000|2022-01-11 07:07:50|90913.7|90863.7|90914.2|90864.2|90915.9|90865.9|90913.3|90863.3|31
1641884880000|2022-01-11 07:08:00|90914.1|90864.1|90920.6|90870.6|90921.9|90884.1|90907.4|90864.1|33
1641884890000|2022-01-11 07:08:10|90920.8|90870.8|90917.7|90867.7|90929|90889.9|90910.3|90867.2|42
1641884900000|2022-01-11 07:08:20|90906.9|90881.9|90906|90881|90921.2|90883.3|90905.1|90866.9|47
1641884910000|2022-01-11 07:08:30|90917.1|90867.1|90916|90866|90917.7|90867.7|90915.5|90865.5|30
1641884920000|2022-01-11 07:08:40|90916.1|90866.1|90912.9|90887.9|90916.8|90887.9|90909.3|90864.8|32
1641884930000|2022-01-11 07:08:50|90912.8|90887.8|90907.6|90882.6|90923.2|90887.9|90907.6|90870.5|29
1641884940000|2022-01-11 07:09:00|90906.9|90881.9|90919.7|90869.7|90920.4|90882.9|90906.4|90868.3|31
1641884950000|2022-01-11 07:09:10|90920|90870|90919.8|90869.8|90920.5|90870.5|90919.2|90869.2|21
1641884960000|2022-01-11 07:09:20|90919.9|90869.9|90907.3|90882.3|90922.5|90885.1|90906.7|90867.9|38
1641884970000|2022-01-11 07:09:30|90906.7|90881.7|90913.8|90863.8|90919.2|90882|90902.5|90862.9|49
1641884980000|2022-01-11 07:09:40|90913|90863|90911|90861|90914.5|90876.7|90898.9|90860.7|39
1641884990000|2022-01-11 07:09:50|90911.6|90861.6|90897.9|90872.9|90912.3|90873.8|90897.8|90860.9|24
1641885000000|2022-01-11 07:10:00|90897.4|90872.4|90921.2|90871.2|90921.8|90884.7|90897.4|90858.6|44
1641885010000|2022-01-11 07:10:10|90920.8|90870.8|90919.7|90869.7|90921.6|90883.7|90906.8|90869.2|32
1641885020000|2022-01-11 07:10:20|90919.1|90869.1|90923.5|90873.5|90924.6|90887.6|90909.8|90869.1|46
1641885030000|2022-01-11 07:10:30|90924|90874|90923.1|90873.1|90925.6|90875.6|90922.8|90872.8|24
1641885040000|2022-01-11 07:10:40|90923.7|90873.7|90924.6|90874.6|90924.6|90874.6|90923.7|90873.7|18
1641885050000|2022-01-11 07:10:50|90924.4|90874.4|90922.7|90872.7|90929.2|90891.6|90911.1|90872.7|30
1641885060000|2022-01-11 07:11:00|90923.9|90873.9|90906.8|90881.8|90925|90887.5|90906.6|90867.8|53
1641885070000|2022-01-11 07:11:10|90907.2|90882.2|90902.9|90877.9|90918.1|90882.2|90902|90866|50
1641885080000|2022-01-11 07:11:20|90902.3|90877.3|90900.7|90875.7|90916.6|90879.1|90900.2|90864.9|36
1641885090000|2022-01-11 07:11:30|90900.8|90875.8|90898.7|90873.7|90915.2|90879.6|90896.2|90861.9|49
1641885100000|2022-01-11 07:11:40|90899.9|90874.9|90905.9|90855.9|90913|90875|90893.9|90855.9|38
1641885110000|2022-01-11 07:11:50|90906.5|90856.5|90907.5|90857.5|90907.8|90871.1|90891.1|90853.7|47
1641885120000|2022-01-11 07:12:00|90908.3|90858.3|90912.7|90862.7|90913.6|90873.4|90898|90858.3|37
1641885130000|2022-01-11 07:12:10|90912.8|90862.8|90901.3|90851.3|90915.1|90875.6|90888.6|90849.1|44
1641885140000|2022-01-11 07:12:20|90888.7|90863.7|90902.8|90852.8|90903.5|90865.5|90888.7|90851.5|25
1641885150000|2022-01-11 07:12:30|90903|90853|90888.1|90863.1|90903.4|90863.5|90887.9|90850.2|28
1641885160000|2022-01-11 07:12:40|90888.4|90863.4|90903.2|90853.2|90908.7|90871.2|90888.4|90852.7|37
1641885170000|2022-01-11 07:12:50|90903.1|90853.1|90895.2|90845.2|90904.3|90866.7|90882.3|90845.2|31
1641885180000|2022-01-11 07:13:00|90885.9|90860.9|90893.4|90843.4|90894|90860.9|90877.5|90839|45
1641885190000|2022-01-11 07:13:10|90892.9|90842.9|90881.1|90831.1|90893.2|90844.2|90866.8|90827.3|44
1641885200000|2022-01-11 07:13:20|90881.3|90831.3|90882.1|90832.1|90882.5|90832.5|90880.5|90830.5|37
1641885210000|2022-01-11 07:13:30|90882.2|90832.2|90876.7|90826.7|90882.5|90832.5|90875.1|90825.1|36
1641885220000|2022-01-11 07:13:40|90877.4|90827.4|90874.1|90824.1|90877.4|90837.2|90861.7|90820.5|26
1641885230000|2022-01-11 07:13:50|90872.3|90822.3|90861.8|90836.8|90874.4|90836.8|90856.2|90817.9|30
1641885240000|2022-01-11 07:14:00|90862.7|90837.7|90879.7|90829.7|90879.7|90841.7|90860.2|90821.1|46
1641885250000|2022-01-11 07:14:10|90879.1|90829.1|90879.1|90829.1|90880.1|90830.1|90878.7|90828.7|33
1641885260000|2022-01-11 07:14:20|90879|90829|90882.2|90832.2|90883.7|90833.7|90878.9|90828.9|35
1641885270000|2022-01-11 07:14:30|90882.6|90832.6|90881.6|90831.6|90885.2|90847.9|90867.7|90830.5|45
1641885280000|2022-01-11 07:14:40|90880.8|90830.8|90862.8|90837.8|90882.2|90841.4|90862.4|90825|45
1641885290000|2022-01-11 07:14:50|90862.5|90837.5|90876.8|90826.8|90878.1|90837.5|90862.5|90824.6|32
1641885300000|2022-01-11 07:15:00|90877.8|90827.8|90862.9|90837.9|90877.8|90840.9|90862.9|90827.8|29
1641885310000|2022-01-11 07:15:10|90863|90838|90862.8|90837.8|90864.5|90839.5|90862.3|90837.3|24
1641885320000|2022-01-11 07:15:20|90862.7|90837.7|90857.4|90832.4|90872.4|90837.7|90856.4|90820.5|44
1641885330000|2022-01-11 07:15:30|90858.3|90833.3|90860.7|90835.7|90873.4|90835.9|90855.6|90816.6|49
1641885340000|2022-01-11 07:15:40|90870.5|90820.5|90871.8|90821.8|90872.8|90838.1|90855.6|90820.4|32
1641885350000|2022-01-11 07:15:50|90871.9|90821.9|90861.3|90836.3|90871.9|90837.5|90859.1|90821.5|35
1641885360000|2022-01-11 07:16:00|90861.1|90836.1|90861.5|90836.5|90861.7|90836.7|90860.3|90835.3|28
1641885370000|2022-01-11 07:16:10|90861.7|90836.7|90858.9|90833.9|90862.2|90837.2|90858.5|90833.5|28
1641885380000|2022-01-11 07:16:20|90859|90834|90851|90826|90869.8|90834|90848.9|90819.6|46
1641885390000|2022-01-11 07:16:30|90850|90825|90847.8|90822.8|90862.5|90825.3|90847.8|90812.2|34
1641885400000|2022-01-11 07:16:40|90847.3|90822.3|90849.9|90824.9|90863.1|90825.5|90847.2|90810.5|31
1641885410000|2022-01-11 07:16:50|90850|90825|90846.3|90821.3|90850.2|90825.2|90846.3|90821.3|23
1641885420000|2022-01-11 07:17:00|90847.2|90822.2|90847.9|90822.9|90848.5|90823.5|90846.7|90821.7|29
1641885430000|2022-01-11 07:17:10|90847.8|90822.8|90847.5|90822.5|90849.9|90824.9|90847.3|90822.3|29
1641885440000|2022-01-11 07:17:20|90847.6|90822.6|90850.3|90825.3|90850.3|90825.3|90846.7|90821.7|31
1641885450000|2022-01-11 07:17:30|90850|90825|90848.4|90823.4|90850.1|90825.1|90847.2|90822.2|26
1641885460000|2022-01-11 07:17:40|90848.3|90823.3|90847.9|90822.9|90862.4|90829|90845.3|90809.5|38
1641885470000|2022-01-11 07:17:50|90847.4|90822.4|90856.4|90831.4|90874.8|90832.8|90846.8|90817.5|41
1641885480000|2022-01-11 07:18:00|90857.1|90832.1|90858.8|90833.8|90858.8|90833.8|90854.1|90829.1|25
1641885490000|2022-01-11 07:18:10|90859.8|90834.8|90856.6|90831.6|90859.8|90834.8|90855.8|90830.8|18
1641885500000|2022-01-11 07:18:20|90856.1|90831.1|90857.4|90832.4|90858.5|90833.5|90856|90831|17
1641885510000|2022-01-11 07:18:30|90857.2|90832.2|90857.8|90832.8|90857.8|90832.8|90856.4|90831.4|24
1641885520000|2022-01-11 07:18:40|90857.9|90832.9|90857.4|90832.4|90857.9|90832.9|90856.9|90831.9|14
1641885530000|2022-01-11 07:18:50|90856.3|90831.3|90857|90832|90857.1|90832.1|90854.7|90829.7|20
1641885540000|2022-01-11 07:19:00|90858.1|90833.1|90860.3|90835.3|90860.4|90835.4|90854.9|90829.9|38
1641885550000|2022-01-11 07:19:10|90860.7|90835.7|90852|90827|90860.7|90835.7|90852|90827|34
1641885560000|2022-01-11 07:19:20|90851.7|90826.7|90857|90832|90860.8|90835.8|90851.7|90826.7|33
1641885570000|2022-01-11 07:19:30|90856.4|90831.4|90857.3|90832.3|90857.8|90832.8|90855.6|90830.6|25
1641885580000|2022-01-11 07:19:40|90857.5|90832.5|90861.8|90836.8|90862|90837|90857.2|90832.2|23
1641885590000|2022-01-11 07:19:50|90862|90837|90860.3|90835.3|90864.1|90839.1|90859.7|90834.7|19
1641885600000|2022-01-11 07:20:00|90860.5|90835.5|90860.4|90835.4|90860.5|90835.5|90857.4|90832.4|30
1641885610000|2022-01-11 07:20:10|90860.3|90835.3|90856.6|90831.6|90867.5|90842.5|90854.4|90829.4|28
1641885620000|2022-01-11 07:20:20|90858.8|90833.8|90860.2|90835.2|90874.6|90836.7|90856|90824.6|25
1641885630000|2022-01-11 07:20:30|90860.4|90835.4|90860.2|90835.2|90861.4|90836.4|90857.1|90832.1|30
1641885640000|2022-01-11 07:20:40|90860.1|90835.1|90860|90835|90861.1|90836.1|90858.9|90833.9|21
1641885650000|2022-01-11 07:20:50|90860.3|90835.3|90863.4|90838.4|90863.4|90838.4|90860.3|90835.3|12
1641885660000|2022-01-11 07:21:00|90863.5|90838.5|90861.3|90836.3|90863.5|90838.5|90859.1|90834.1|22
1641885670000|2022-01-11 07:21:10|90860.8|90835.8|90875.3|90825.3|90876.3|90839.5|90859.3|90824.9|17
1641885680000|2022-01-11 07:21:20|90874.9|90824.9|90864.6|90839.6|90878.3|90842|90861.9|90824.9|20
1641885690000|2022-01-11 07:21:30|90865.3|90840.3|90865.8|90840.8|90867.2|90842.2|90862.3|90837.3|29
1641885700000|2022-01-11 07:21:40|90866.5|90841.5|90865.7|90840.7|90867.4|90842.4|90865.3|90840.3|18
1641885710000|2022-01-11 07:21:50|90866.2|90841.2|90891.9|90841.9|90896.5|90860.1|90864.9|90838.2|44
1641885720000|2022-01-11 07:22:00|90892.4|90842.4|90876.9|90851.9|90892.4|90860.3|90875.5|90834.9|63
1641885730000|2022-01-11 07:22:10|90878.5|90853.5|90890.8|90840.8|90890.8|90854.8|90877.6|90839.9|34
1641885740000|2022-01-11 07:22:20|90889.8|90839.8|90890.9|90840.9|90895.2|90858|90881|90838.9|28
1641885750000|2022-01-11 07:22:30|90892.3|90842.3|90874.8|90849.8|90893|90855.6|90872.7|90835.2|38
1641885760000|2022-01-11 07:22:40|90875|90850|90873|90848|90876|90851|90872.1|90847.1|55
1641885770000|2022-01-11 07:22:50|90872.9|90847.9|90873|90823|90880.8|90848.3|90859.7|90822.7|42
1641885780000|2022-01-11 07:23:00|90874.1|90824.1|90875.5|90825.5|90876.7|90839.3|90859.9|90819.5|42
1641885790000|2022-01-11 07:23:10|90877.6|90827.6|90863.9|90838.9|90877.6|90841|90863.6|90821.7|44
1641885800000|2022-01-11 07:23:20|90867.4|90842.4|90866.4|90841.4|90878.3|90844.9|90864.7|90827.3|36
1641885810000|2022-01-11 07:23:30|90865.9|90840.9|90865.6|90815.6|90873.9|90841.2|90853.9|90815.6|48
1641885820000|2022-01-11 07:23:40|90865.5|90815.5|90857.7|90807.7|90866.3|90824.9|90844.9|90803.6|54
1641885830000|2022-01-11 07:23:50|90857.5|90807.5|90856.4|90806.4|90857.9|90807.9|90855.3|90805.3|41
1641885840000|2022-01-11 07:24:00|90856.5|90806.5|90853.2|90803.2|90856.5|90806.5|90852.2|90802.2|38
1641885850000|2022-01-11 07:24:10|90853.5|90803.5|90855.4|90805.4|90858.4|90820.6|90843.7|90800.6|35
1641885860000|2022-01-11 07:24:20|90856.1|90806.1|90851.5|90801.5|90856.1|90815.3|90837.4|90799.6|36
1641885870000|2022-01-11 07:24:30|90850.6|90800.6|90851.7|90801.7|90852.3|90802.3|90850.2|90800.2|21
1641885880000|2022-01-11 07:24:40|90851.8|90801.8|90843.5|90793.5|90852.1|90808.9|90832.5|90793.5|24
1641885890000|2022-01-11 07:24:50|90845.9|90795.9|90842.8|90792.8|90845.9|90811.1|90829.8|90792.8|50
1641885900000|2022-01-11 07:25:00|90843.1|90793.1|90832.8|90807.8|90847.2|90810.1|90832.7|90793|35
1641885910000|2022-01-11 07:25:10|90833.1|90808.1|90835.8|90810.8|90836.2|90811.2|90833.1|90808.1|19
1641885920000|2022-01-11 07:25:20|90835.9|90810.9|90834.2|90809.2|90836.1|90811.1|90833.9|90808.9|29
1641885930000|2022-01-11 07:25:30|90834|90809|90832.9|90807.9|90834.7|90809.7|90832.3|90807.3|19
1641885940000|2022-01-11 07:25:40|90832.8|90807.8|90847.6|90797.6|90847.6|90809.9|90831.9|90794.8|34
1641885950000|2022-01-11 07:25:50|90847|90797|90837.2|90812.2|90848.6|90813.1|90835.2|90797|31
1641885960000|2022-01-11 07:26:00|90838.2|90813.2|90850.1|90800.1|90850.5|90813.4|90836.6|90800.1|33
1641885970000|2022-01-11 07:26:10|90850|90800|90836.8|90811.8|90850.3|90812.3|90836.7|90799.1|21
1641885980000|2022-01-11 07:26:20|90836.9|90811.9|90838.1|90813.1|90838.1|90813.1|90835.8|90810.8|20
1641885990000|2022-01-11 07:26:30|90837.4|90812.4|90834.9|90809.9|90838|90813|90834.9|90809.9|19
1641886000000|2022-01-11 07:26:40|90835.2|90810.2|90835.5|90810.5|90835.6|90810.6|90833.3|90808.3|30
1641886010000|2022-01-11 07:26:50|90835.7|90810.7|90834.9|90809.9|90835.7|90810.7|90834.1|90809.1|26
1641886020000|2022-01-11 07:27:00|90835.3|90810.3|90836.3|90811.3|90837.6|90812.6|90835.3|90810.3|31
1641886030000|2022-01-11 07:27:10|90835.6|90810.6|90835.7|90810.7|90836.7|90811.7|90835.3|90810.3|16
1641886040000|2022-01-11 07:27:20|90836.1|90811.1|90835.4|90810.4|90836.5|90811.5|90835|90810|11
1641886050000|2022-01-11 07:27:30|90835.7|90810.7|90834.3|90809.3|90838.3|90813.3|90834.3|90809.3|32
1641886060000|2022-01-11 07:27:40|90834|90809|90835|90810|90842.7|90817.7|90834|90809|33
1641886070000|2022-01-11 07:27:50|90834.8|90809.8|90839.4|90814.4|90840.4|90815.4|90834|90809|43
1641886080000|2022-01-11 07:28:00|90839.5|90814.5|90843.4|90818.4|90857.3|90818.8|90838.3|90801.4|39
1641886090000|2022-01-11 07:28:10|90842.8|90817.8|90842.2|90817.2|90843.5|90818.5|90841.8|90816.8|19
1641886100000|2022-01-11 07:28:20|90841.8|90816.8|90842.9|90817.9|90842.9|90817.9|90841.8|90816.8|20
1641886110000|2022-01-11 07:28:30|90843|90818|90843.8|90818.8|90857.8|90821.1|90842|90807.2|28
1641886120000|2022-01-11 07:28:40|90845.1|90820.1|90844|90819|90845.7|90820.7|90843.7|90818.7|20
1641886130000|2022-01-11 07:28:50|90845.2|90820.2|90841.2|90816.2|90854|90820.2|90839.1|90802|23
1641886140000|2022-01-11 07:29:00|90842.1|90817.1|90847.4|90822.4|90860.1|90825.6|90842.1|90807.1|37
1641886150000|2022-01-11 07:29:10|90847.3|90822.3|90845.6|90820.6|90855|90822.8|90841.8|90805|31
1641886160000|2022-01-11 07:29:20|90845.7|90820.7|90848.7|90823.7|90860.7|90824.3|90844.3|90810.1|35
1641886170000|2022-01-11 07:29:30|90848.5|90823.5|90851.7|90826.7|90852.1|90827.1|90847|90822|40
1641886180000|2022-01-11 07:29:40|90850.8|90825.8|90851.7|90826.7|90852.6|90827.6|90850.7|90825.7|28
1641886190000|2022-01-11 07:29:50|90851.4|90826.4|90853|90828|90854.6|90829.6|90851.4|90826.4|25
1641886200000|2022-01-11 07:30:00|90853.5|90828.5|90852.5|90827.5|90868.8|90833.1|90850.3|90812.5|39
1641886210000|2022-01-11 07:30:10|90852.3|90827.3|90854.7|90829.7|90857.6|90832.6|90851.7|90826.7|33
1641886220000|2022-01-11 07:30:20|90856.5|90831.5|90855.7|90830.7|90857.6|90832.6|90854.6|90829.6|35
1641886230000|2022-01-11 07:30:30|90855.9|90830.9|90834.5|90809.5|90856.3|90831.3|90834.5|90798.9|60
1641886240000|2022-01-11 07:30:40|90834.2|90809.2|90830.3|90805.3|90844|90811.1|90829.5|90790.9|53
1641886250000|2022-01-11 07:30:50|90831.4|90806.4|90834.3|90809.3|90844.2|90810.1|90828.1|90794.2|51
1641886260000|2022-01-11 07:31:00|90833.9|90808.9|90830.6|90805.6|90834.4|90809.4|90828.2|90803.2|62
1641886270000|2022-01-11 07:31:10|90829.5|90804.5|90837.2|90812.2|90848.1|90812.9|90828.6|90798.1|53
1641886280000|2022-01-11 07:31:20|90837.8|90812.8|90837|90812|90837.8|90812.8|90835.7|90810.7|28
1641886290000|2022-01-11 07:31:30|90836.9|90811.9|90839.2|90814.2|90851|90814.4|90836.4|90800.5|35
1641886300000|2022-01-11 07:31:40|90840.3|90815.3|90837.1|90812.1|90840.3|90815.3|90836.6|90811.6|22
1641886310000|2022-01-11 07:31:50|90837.8|90812.8|90836|90811|90842.3|90817.3|90835.3|90810.3|34
1641886320000|2022-01-11 07:32:00|90835.7|90810.7|90830.2|90805.2|90846.1|90813.1|90829.9|90794|45
1641886330000|2022-01-11 07:32:10|90830.3|90805.3|90823.8|90798.8|90830.3|90805.3|90818.1|90793.1|49
1641886340000|2022-01-11 07:32:20|90823.2|90798.2|90826.2|90801.2|90826.3|90801.3|90823.1|90798.1|36
1641886350000|2022-01-11 07:32:30|90825.6|90800.6|90827.6|90802.6|90839.6|90803.1|90824.5|90788|21
1641886360000|2022-01-11 07:32:40|90828.2|90803.2|90841|90791|90841.3|90803.5|90828.1|90790.4|17
1641886370000|2022-01-11 07:32:50|90841.1|90791.1|90829|90804|90841.1|90804.1|90826.8|90790.6|10
1641886380000|2022-01-11 07:33:00|90828.7|90803.7|90828.9|90803.9|90829.2|90804.2|90826.8|90801.8|17
1641886390000|2022-01-11 07:33:10|90829.7|90804.7|90830.3|90805.3|90835.2|90810.2|90826.7|90801.7|42
1641886400000|2022-01-11 07:33:20|90831|90806|90827.8|90802.8|90834.1|90809.1|90827.8|90802.8|31
1641886410000|2022-01-11 07:33:30|90828.1|90803.1|90822.7|90797.7|90828.1|90803.1|90822.7|90797.7|41
1641886420000|2022-01-11 07:33:40|90823.5|90798.5|90820.6|90795.6|90834.7|90799.3|90818|90781.6|42
1641886430000|2022-01-11 07:33:50|90823.1|90798.1|90825.3|90800.3|90827.8|90802.8|90821.1|90796.1|48
1641886440000|2022-01-11 07:34:00|90825|90800|90824|90799|90826.4|90801.4|90821.4|90796.4|35
1641886450000|2022-01-11 07:34:10|90823.4|90798.4|90827.9|90802.9|90831.4|90806.4|90822.5|90797.5|32
1641886460000|2022-01-11 07:34:20|90827.5|90802.5|90830.8|90805.8|90831.1|90806.1|90823.9|90798.9|44
1641886470000|2022-01-11 07:34:30|90829.4|90804.4|90835.6|90810.6|90838.6|90813.6|90829.4|90804.4|52
1641886480000|2022-01-11 07:34:40|90836.1|90811.1|90838.4|90813.4|90839|90814|90836.1|90811.1|47
1641886490000|2022-01-11 07:34:50|90838.2|90813.2|90842.6|90817.6|90843.8|90818.8|90838.2|90813.2|38
1641886500000|2022-01-11 07:35:00|90841.9|90816.9|90845.4|90820.4|90845.5|90820.5|90841.8|90816.8|36
1641886510000|2022-01-11 07:35:10|90844.3|90819.3|90839.6|90814.6|90845|90820|90839.6|90814.6|38
1641886520000|2022-01-11 07:35:20|90840.1|90815.1|90843.1|90818.1|90844.1|90819.1|90839.3|90814.3|37
1641886530000|2022-01-11 07:35:30|90841.8|90816.8|90837.7|90812.7|90842.4|90817.4|90836.8|90811.8|45
1641886540000|2022-01-11 07:35:40|90837.6|90812.6|90840.5|90815.5|90841.7|90816.7|90837.6|90812.6|35
1641886550000|2022-01-11 07:35:50|90840.6|90815.6|90840.4|90815.4|90841.4|90816.4|90838.6|90813.6|26
1641886560000|2022-01-11 07:36:00|90839.5|90814.5|90840.1|90815.1|90842.5|90817.5|90839|90814|46
1641886570000|2022-01-11 07:36:10|90840.7|90815.7|90841.7|90816.7|90842.3|90817.3|90839.6|90814.6|29
1641886580000|2022-01-11 07:36:20|90841.8|90816.8|90841.5|90816.5|90841.8|90816.8|90840.4|90815.4|21
1641886590000|2022-01-11 07:36:30|90841.9|90816.9|90842.8|90817.8|90842.9|90817.9|90841.8|90816.8|20
1641886600000|2022-01-11 07:36:40|90842.5|90817.5|90848.3|90823.3|90850.7|90825.7|90842.5|90817.5|40
1641886610000|2022-01-11 07:36:50|90850.4|90825.4|90852.3|90827.3|90852.7|90827.7|90850.2|90825.2|28
1641886620000|2022-01-11 07:37:00|90852.8|90827.8|90860.6|90835.6|90861.1|90836.1|90851.1|90826.1|48
1641886630000|2022-01-11 07:37:10|90860.5|90835.5|90858.3|90833.3|90863.4|90838.4|90856|90831|55
1641886640000|2022-01-11 07:37:20|90863.7|90838.7|90864|90839|90865.2|90840.2|90862.9|90837.9|25
1641886650000|2022-01-11 07:37:30|90863.8|90838.8|90867.5|90842.5|90867.8|90842.8|90862.6|90837.6|45
1641886660000|2022-01-11 07:37:40|90867.9|90842.9|90880.8|90855.8|90883.3|90858.3|90867.4|90842.4|44
1641886670000|2022-01-11 07:37:50|90881.9|90856.9|90892.2|90867.2|90892.2|90867.2|90881.6|90856.6|39
1641886680000|2022-01-11 07:38:00|90889|90864|90886|90861|90889.1|90864.1|90884|90859|44
1641886690000|2022-01-11 07:38:10|90886.3|90861.3|90892.4|90867.4|90894|90869|90886.3|90861.3|49
1641886700000|2022-01-11 07:38:20|90892|90867|90893.9|90868.9|90897.6|90872.6|90890.6|90865.6|41
1641886710000|2022-01-11 07:38:30|90893.7|90868.7|90893.3|90868.3|90894.6|90869.6|90892.3|90867.3|34
1641886720000|2022-01-11 07:38:40|90894.3|90869.3|90886.8|90861.8|90894.3|90869.3|90886.2|90861.2|31
1641886730000|2022-01-11 07:38:50|90886.4|90861.4|90886.9|90861.9|90903.1|90866.5|90885.6|90849.6|57
1641886740000|2022-01-11 07:39:00|90885.7|90860.7|90892.2|90842.2|90893.9|90860.7|90878.1|90840.3|40
1641886750000|2022-01-11 07:39:10|90892.4|90842.4|90894.9|90844.9|90894.9|90857.2|90880.4|90841.3|33
1641886760000|2022-01-11 07:39:20|90895.5|90845.5|90898.3|90848.3|90898.6|90860.4|90881.3|90843.3|32
1641886770000|2022-01-11 07:39:30|90897.9|90847.9|90887.1|90862.1|90897.9|90863.3|90883.8|90847.2|36
1641886780000|2022-01-11 07:39:40|90886.8|90861.8|90886.7|90861.7|90888.5|90863.5|90876.2|90851.2|60
1641886790000|2022-01-11 07:39:50|90886.8|90861.8|90884.5|90859.5|90889|90864|90883.5|90858.5|47
1641886800000|2022-01-11 07:40:00|90884.8|90859.8|90882.8|90857.8|90884.8|90859.8|90881.8|90856.8|55
1641886810000|2022-01-11 07:40:10|90882.9|90857.9|90883.8|90858.8|90884.7|90859.7|90881.4|90856.4|49
1641886820000|2022-01-11 07:40:20|90884.2|90859.2|90883.1|90858.1|90885.4|90860.4|90883|90858|27
1641886830000|2022-01-11 07:40:30|90883.3|90858.3|90881.1|90856.1|90894.1|90858.3|90879.9|90843|27
1641886840000|2022-01-11 07:40:40|90881.2|90856.2|90877.3|90852.3|90881.6|90856.6|90875.9|90850.9|30
1641886850000|2022-01-11 07:40:50|90877.6|90852.6|90877.5|90852.5|90880.8|90855.8|90877.5|90852.5|46
1641886860000|2022-01-11 07:41:00|90877.7|90852.7|90877.5|90852.5|90879.3|90854.3|90875.8|90850.8|27
1641886870000|2022-01-11 07:41:10|90877.2|90852.2|90882.4|90857.4|90896|90857.5|90876.8|90842.2|43
1641886880000|2022-01-11 07:41:20|90882.9|90857.9|90882.4|90857.4|90882.9|90857.9|90879.7|90854.7|28
1641886890000|2022-01-11 07:41:30|90882.2|90857.2|90873.2|90848.2|90882.3|90857.3|90872.8|90847.8|37
1641886900000|2022-01-11 07:41:40|90872.8|90847.8|90864.3|90839.3|90873.5|90848.5|90864.1|90839.1|35
1641886910000|2022-01-11 07:41:50|90864|90839|90886.3|90836.3|90886.3|90848.7|90863|90834.9|41
1641886920000|2022-01-11 07:42:00|90885.9|90835.9|90884.8|90859.8|90894.6|90859.8|90874.6|90835.9|48
1641886930000|2022-01-11 07:42:10|90885.1|90860.1|90886.6|90861.6|90897.9|90862|90883.8|90846.6|35
1641886940000|2022-01-11 07:42:20|90886.5|90861.5|90883.8|90858.8|90899.1|90862.3|90883.8|90847.7|12
1641886950000|2022-01-11 07:42:30|90884|90859|90886.2|90861.2|90886.2|90861.2|90882.4|90857.4|27
1641886960000|2022-01-11 07:42:40|90887.4|90862.4|90882.6|90857.6|90894.8|90869|90878.3|90844.8|53
1641886970000|2022-01-11 07:42:50|90881.6|90856.6|90886.3|90861.3|90897.6|90862.4|90880.7|90847.6|39
1641886980000|2022-01-11 07:43:00|90885.9|90860.9|90873.6|90848.6|90886.5|90861.5|90873.6|90835.3|37
1641886990000|2022-01-11 07:43:10|90873.2|90848.2|90873.1|90848.1|90877.9|90852.9|90873.1|90848.1|35
1641887000000|2022-01-11 07:43:20|90873.6|90848.6|90884.7|90859.7|90884.7|90859.7|90873.1|90848.1|39
1641887010000|2022-01-11 07:43:30|90884.5|90859.5|90875.3|90850.3|90884.7|90859.7|90874.2|90849.2|43
1641887020000|2022-01-11 07:43:40|90875.2|90850.2|90876.7|90851.7|90876.8|90851.8|90873.6|90848.6|27
1641887030000|2022-01-11 07:43:50|90876.6|90851.6|90874.2|90849.2|90876.6|90851.6|90872.9|90847.9|35
1641887040000|2022-01-11 07:44:00|90874.1|90849.1|90858.4|90833.4|90874.5|90849.5|90856.6|90831.6|52
1641887050000|2022-01-11 07:44:10|90860|90835|90860.8|90835.8|90875.7|90837.4|90859.8|90823.1|48
1641887060000|2022-01-11 07:44:20|90861.7|90836.7|90867.1|90817.1|90867.2|90836.7|90853.8|90817|43
1641887070000|2022-01-11 07:44:30|90867|90817|90855.1|90830.1|90867.6|90830.8|90851.3|90817|27
1641887080000|2022-01-11 07:44:40|90854.1|90829.1|90849.4|90824.4|90855.5|90830.5|90849.4|90824.4|25
1641887090000|2022-01-11 07:44:50|90850.7|90825.7|90852.4|90827.4|90864.2|90828.1|90849.8|90811.2|25
1641887100000|2022-01-11 07:45:00|90852.3|90827.3|90852.7|90827.7|90858.1|90833.1|90849.8|90824.8|44
1641887110000|2022-01-11 07:45:10|90852.9|90827.9|90839.2|90814.2|90854.5|90827.9|90838.7|90801.2|46
1641887120000|2022-01-11 07:45:20|90839.8|90814.8|90843.2|90818.2|90844.6|90819.6|90839.8|90814.8|27
1641887130000|2022-01-11 07:45:30|90843.6|90818.6|90837.4|90812.4|90852.3|90818.6|90830.6|90800.3|51
1641887140000|2022-01-11 07:45:40|90836.4|90811.4|90852.7|90802.7|90853|90815.3|90832.6|90795.7|54
1641887150000|2022-01-11 07:45:50|90851.1|90801.1|90833.3|90808.3|90854.3|90816.9|90831.7|90801.1|50
1641887160000|2022-01-11 07:46:00|90833.1|90808.1|90833.4|90808.4|90834.9|90809.9|90832.1|90807.1|32
1641887170000|2022-01-11 07:46:10|90833.3|90808.3|90832.8|90807.8|90834.8|90809.8|90832.7|90807.7|30
1641887180000|2022-01-11 07:46:20|90835.4|90810.4|90830.2|90805.2|90835.4|90810.4|90828.4|90803.4|43
1641887190000|2022-01-11 07:46:30|90829.7|90804.7|90840.3|90790.3|90840.3|90805.1|90826.3|90789.4|28
1641887200000|2022-01-11 07:46:40|90839.9|90789.9|90825.8|90800.8|90840|90802.5|90825.7|90788.1|21
1641887210000|2022-01-11 07:46:50|90826.2|90801.2|90822.8|90797.8|90836.3|90801.2|90822.1|90784.9|37
1641887220000|2022-01-11 07:47:00|90822.7|90797.7|90809.5|90784.5|90838.5|90801.2|90809.5|90784.5|40
1641887230000|2022-01-11 07:47:10|90820.2|90770.2|90807|90782|90820.8|90783.5|90802|90764.6|49
1641887240000|2022-01-11 07:47:20|90807.4|90782.4|90824.5|90774.5|90824.5|90787.5|90806.6|90768.5|45
1641887250000|2022-01-11 07:47:30|90824|90774|90825.9|90775.9|90826.6|90776.6|90822.6|90772.6|38
1641887260000|2022-01-11 07:47:40|90826.1|90776.1|90821.1|90796.1|90833.4|90797.7|90812.6|90776.1|54
1641887270000|2022-01-11 07:47:50|90819.7|90794.7|90814.7|90789.7|90832|90794.7|90812.3|90777.9|52
1641887280000|2022-01-11 07:48:00|90814.4|90789.4|90811.5|90786.5|90829.7|90792.9|90810.4|90772.2|56
1641887290000|2022-01-11 07:48:10|90811.1|90786.1|90809.8|90784.8|90822.7|90786.8|90808.5|90771.2|42
1641887300000|2022-01-11 07:48:20|90810.2|90785.2|90821.8|90771.8|90822.9|90786.2|90808.2|90771.6|40
1641887310000|2022-01-11 07:48:30|90822.3|90772.3|90818.6|90768.6|90822.5|90784.9|90806.1|90768.6|53
1641887320000|2022-01-11 07:48:40|90818.9|90768.9|90828.1|90778.1|90828.1|90793.6|90806.7|90767.4|48
1641887330000|2022-01-11 07:48:50|90828.4|90778.4|90816.5|90791.5|90828.4|90795.1|90813.7|90775.9|41
1641887340000|2022-01-11 07:49:00|90816.1|90791.1|90816.5|90791.5|90827.8|90793.4|90812.8|90777.8|34
1641887350000|2022-01-11 07:49:10|90829.5|90779.5|90817.4|90792.4|90830.5|90793.3|90816.1|90778.9|31
1641887360000|2022-01-11 07:49:20|90817.1|90792.1|90816.2|90791.2|90819.9|90794.9|90815.6|90790.6|35
1641887370000|2022-01-11 07:49:30|90816.3|90791.3|90818.3|90793.3|90818.5|90793.5|90815.7|90790.7|39
1641887380000|2022-01-11 07:49:40|90817.9|90792.9|90818.3|90793.3|90819.1|90794.1|90817.1|90792.1|31
1641887390000|2022-01-11 07:49:50|90818.5|90793.5|90819.2|90794.2|90822.4|90797.4|90817.3|90792.3|29
1641887400000|2022-01-11 07:50:00|90831.1|90781.1|90842.3|90792.3|90842.3|90805.7|90818.1|90781.1|43
1641887410000|2022-01-11 07:50:10|90843.8|90793.8|90830.1|90805.1|90844.3|90806.8|90829.1|90793|27
1641887420000|2022-01-11 07:50:20|90830|90805|90844.9|90794.9|90845.2|90808|90828.8|90793.5|30
1641887430000|2022-01-11 07:50:30|90844.8|90794.8|90844.9|90794.9|90846.8|90796.8|90844.4|90794.4|19
1641887440000|2022-01-11 07:50:40|90844.8|90794.8|90836.2|90811.2|90852.6|90813.7|90835.8|90794.8|32
1641887450000|2022-01-11 07:50:50|90836.6|90811.6|90854.7|90804.7|90854.7|90817.7|90834.5|90797.8|40
1641887460000|2022-01-11 07:51:00|90854.5|90804.5|90855.8|90805.8|90857.6|90819.3|90842|90804.4|40
1641887470000|2022-01-11 07:51:10|90855.9|90805.9|90848.4|90823.4|90857.2|90824.7|90846.9|90805.9|27
1641887480000|2022-01-11 07:51:20|90848.9|90823.9|90846.8|90821.8|90861.7|90824.5|90846.4|90811.7|29
1641887490000|2022-01-11 07:51:30|90846.5|90821.5|90851.1|90826.1|90852.1|90827.1|90845.2|90820.2|35
1641887500000|2022-01-11 07:51:40|90849.8|90824.8|90852.3|90827.3|90863.7|90828|90849.1|90812.3|42
1641887510000|2022-01-11 07:51:50|90852.2|90827.2|90856|90831|90867.3|90831.8|90851.7|90817.1|42
1641887520000|2022-01-11 07:52:00|90853.3|90828.3|90852.9|90827.9|90854.2|90829.2|90851.5|90826.5|23
1641887530000|2022-01-11 07:52:10|90852.6|90827.6|90856.5|90831.5|90867.9|90831.5|90852.3|90816.8|27
1641887540000|2022-01-11 07:52:20|90855.6|90830.6|90854.6|90829.6|90855.9|90830.9|90852.5|90827.5|35
1641887550000|2022-01-11 07:52:30|90854.8|90829.8|90854.5|90829.5|90855.1|90830.1|90854.1|90829.1|23
1641887560000|2022-01-11 07:52:40|90854.1|90829.1|90856.2|90831.2|90856.2|90831.2|90854.1|90829.1|22
1641887570000|2022-01-11 07:52:50|90856.4|90831.4|90869.1|90819.1|90869.1|90832.3|90856.4|90819.1|11
1641887580000|2022-01-11 07:53:00|90856.4|90831.4|90859.7|90834.7|90875.1|90837.7|90856.4|90824.3|42
1641887590000|2022-01-11 07:53:10|90859.9|90834.9|90861.3|90836.3|90861.3|90836.3|90857.8|90832.8|31
1641887600000|2022-01-11 07:53:20|90860.8|90835.8|90863.6|90838.6|90878.1|90840.8|90860.6|90827.6|36
1641887610000|2022-01-11 07:53:30|90864.5|90839.5|90864.6|90839.6|90865.9|90840.9|90864|90839|27
1641887620000|2022-01-11 07:53:40|90865|90840|90863.2|90838.2|90877.2|90840.7|90863.2|90826.3|32
1641887630000|2022-01-11 07:53:50|90863.3|90838.3|90858.4|90833.4|90875|90838.6|90857.2|90824.9|37
1641887640000|2022-01-11 07:54:00|90856.5|90831.5|90857.5|90832.5|90860.5|90835.5|90856.5|90831.5|41
1641887650000|2022-01-11 07:54:10|90870.5|90820.5|90861.6|90836.6|90870.5|90840.4|90856.3|90820.5|44
1641887660000|2022-01-11 07:54:20|90863.1|90838.1|90864.5|90839.5|90865.2|90840.2|90860.7|90835.7|55
1641887670000|2022-01-11 07:54:30|90865.6|90840.6|90865.7|90840.7|90866|90841|90861.9|90836.9|33
1641887680000|2022-01-11 07:54:40|90865.8|90840.8|90878.9|90828.9|90878.9|90841.2|90863|90827.6|37
1641887690000|2022-01-11 07:54:50|90865.9|90840.9|90865.1|90840.1|90877.9|90843.6|90865.1|90827.5|29
1641887700000|2022-01-11 07:55:00|90866.5|90841.5|90863.7|90838.7|90867.8|90842.8|90863.6|90838.6|46
1641887710000|2022-01-11 07:55:10|90863.9|90838.9|90858|90833|90864.8|90839.8|90857.9|90832.9|39
1641887720000|2022-01-11 07:55:20|90858.4|90833.4|90861.5|90836.5|90871.8|90843.7|90857.9|90820.6|36
1641887730000|2022-01-11 07:55:30|90861.3|90836.3|90861.7|90836.7|90872.2|90847.2|90859.4|90834.4|59
1641887740000|2022-01-11 07:55:40|90861.5|90836.5|90866.5|90841.5|90878.6|90841.6|90861.5|90828.5|32
1641887750000|2022-01-11 07:55:50|90878.7|90828.7|90867.9|90842.9|90878.7|90845.9|90865.8|90827|36
1641887760000|2022-01-11 07:56:00|90868|90843|90871.7|90846.7|90881.2|90846.9|90867.4|90830.3|44
1641887770000|2022-01-11 07:56:10|90871|90846|90878.5|90828.5|90880|90846.4|90864.8|90828.1|29
1641887780000|2022-01-11 07:56:20|90878.4|90828.4|90863.9|90838.9|90878.5|90843.3|90862.9|90828.1|47
1641887790000|2022-01-11 07:56:30|90864.1|90839.1|90862.2|90837.2|90873.7|90839.1|90861.3|90823.1|31
1641887800000|2022-01-11 07:56:40|90861.8|90836.8|90864.1|90839.1|90864.2|90839.2|90860.8|90835.8|32
1641887810000|2022-01-11 07:56:50|90863.7|90838.7|90855.6|90830.6|90867.5|90838.8|90852|90817.5|52
1641887820000|2022-01-11 07:57:00|90855.8|90830.8|90859.2|90834.2|90861.3|90836.3|90854.6|90829.6|57
1641887830000|2022-01-11 07:57:10|90858.9|90833.9|90837.8|90812.8|90859.1|90834.1|90836.6|90799.9|56
1641887840000|2022-01-11 07:57:20|90838.3|90813.3|90840.7|90815.7|90852.5|90816.2|90837.2|90802.5|41
1641887850000|2022-01-11 07:57:30|90839.9|90814.9|90826.6|90801.6|90841.6|90815.4|90824.3|90790|47
1641887860000|2022-01-11 07:57:40|90826.7|90801.7|90828.9|90803.9|90831.7|90806.7|90826.4|90801.4|44
1641887870000|2022-01-11 07:57:50|90829.4|90804.4|90828.2|90803.2|90843.7|90807.4|90826.8|90792.2|50
1641887880000|2022-01-11 07:58:00|90827.7|90802.7|90822.9|90797.9|90828.2|90803.2|90822.2|90797.2|59
1641887890000|2022-01-11 07:58:10|90822.5|90797.5|90815.2|90790.2|90834.1|90799|90815.1|90777.3|44
1641887900000|2022-01-11 07:58:20|90814.7|90789.7|90812|90787|90828.2|90791.1|90809.9|90777|48
1641887910000|2022-01-11 07:58:30|90811.8|90786.8|90797.6|90772.6|90814.8|90786.9|90796.7|90764.8|60
1641887920000|2022-01-11 07:58:40|90797.4|90772.4|90793.7|90768.7|90797.4|90772.4|90793.7|90768.7|47
1641887930000|2022-01-11 07:58:50|90793.8|90768.8|90793.2|90768.2|90805.7|90769.5|90790.1|90753|49
1641887940000|2022-01-11 07:59:00|90792.5|90767.5|90792.5|90767.5|90795.7|90770.7|90790|90765|54
1641887950000|2022-01-11 07:59:10|90794.1|90769.1|90791.7|90766.7|90798.7|90773.7|90791.1|90766.1|44
1641887960000|2022-01-11 07:59:20|90792|90767|90791.7|90766.7|90794.5|90769.5|90791.7|90766.7|50
1641887970000|2022-01-11 07:59:30|90791.1|90766.1|90792.6|90767.6|90795.6|90770.6|90790.6|90765.6|49
1641887980000|2022-01-11 07:59:40|90792|90767|90791|90766|90793.6|90768.6|90787.9|90762.9|46
1641887990000|2022-01-11 07:59:50|90791.7|90766.7|90796|90771|90797.3|90772.3|90791.7|90766.7|51
1641888000000|2022-01-11 08:00:00|90796.9|90771.9|90777.9|90752.9|90797.5|90772.5|90776.7|90751.7|64
1641888010000|2022-01-11 08:00:10|90778.3|90753.3|90780.2|90755.2|90790.6|90755.9|90777.3|90740.3|60
1641888020000|2022-01-11 08:00:20|90780.3|90755.3|90772.1|90747.1|90780.3|90755.3|90769.3|90744.3|61
1641888030000|2022-01-11 08:00:30|90771.8|90746.8|90766.3|90741.3|90771.8|90746.8|90766.2|90741.2|49
1641888040000|2022-01-11 08:00:40|90766.2|90741.2|90755.8|90730.8|90777.9|90743.4|90755|90726.5|66
1641888050000|2022-01-11 08:00:50|90754.7|90729.7|90756.1|90731.1|90757.7|90732.7|90753.9|90728.9|59
1641888060000|2022-01-11 08:01:00|90753.9|90728.9|90744.9|90719.9|90760.7|90731.1|90743|90706.4|60
1641888070000|2022-01-11 08:01:10|90744.8|90719.8|90756.1|90731.1|90756.8|90731.8|90744.2|90719.2|57
1641888080000|2022-01-11 08:01:20|90755.1|90730.1|90750.3|90725.3|90758.9|90733.9|90749.9|90724.9|57
1641888090000|2022-01-11 08:01:30|90750.4|90725.4|90756.3|90731.3|90757.7|90732.7|90750.4|90725.4|52
1641888100000|2022-01-11 08:01:40|90754.8|90729.8|90756.4|90731.4|90757.5|90732.5|90753.8|90728.8|50
1641888110000|2022-01-11 08:01:50|90756.3|90731.3|90750.8|90725.8|90756.3|90731.3|90748.7|90723.7|49
1641888120000|2022-01-11 08:02:00|90750.6|90725.6|90758.3|90733.3|90761|90736|90748.5|90723.5|54
1641888130000|2022-01-11 08:02:10|90759.2|90734.2|90754.6|90729.6|90759.4|90734.4|90753.7|90728.7|55
1641888140000|2022-01-11 08:02:20|90754.5|90729.5|90749.8|90724.8|90757.7|90732.7|90749.1|90724.1|56
1641888150000|2022-01-11 08:02:30|90749.1|90724.1|90773.9|90748.9|90774.6|90749.6|90749.1|90724.1|69
1641888160000|2022-01-11 08:02:40|90774|90749|90772.2|90747.2|90776.6|90751.6|90770.4|90745.4|48
1641888170000|2022-01-11 08:02:50|90772.7|90747.7|90798.4|90773.4|90799.4|90774.4|90772.7|90747.7|70
1641888180000|2022-01-11 08:03:00|90798.1|90773.1|90792.6|90767.6|90798.1|90773.1|90792.4|90767.4|44
1641888190000|2022-01-11 08:03:10|90792.4|90767.4|90790.9|90765.9|90796.2|90771.2|90790.9|90765.9|44
1641888200000|2022-01-11 08:03:20|90793.7|90768.7|90792.4|90767.4|90794.2|90769.2|90791.5|90766.5|43
1641888210000|2022-01-11 08:03:30|90792.5|90767.5|90796.8|90771.8|90796.8|90771.8|90786.7|90761.7|48
1641888220000|2022-01-11 08:03:40|90801.4|90776.4|90804.8|90779.8|90805.6|90780.6|90799.3|90774.3|53
1641888230000|2022-01-11 08:03:50|90803.5|90778.5|90798.4|90773.4|90803.9|90778.9|90798.4|90773.4|41
1641888240000|2022-01-11 08:04:00|90798.9|90773.9|90799.9|90774.9|90801.5|90776.5|90797.5|90772.5|42
1641888250000|2022-01-11 08:04:10|90800.2|90775.2|90808.9|90783.9|90810.9|90785.9|90800.2|90775.2|58
1641888260000|2022-01-11 08:04:20|90809|90784|90809.5|90784.5|90810|90785|90807.6|90782.6|37
1641888270000|2022-01-11 08:04:30|90809.7|90784.7|90807.2|90782.2|90810.8|90785.8|90806.4|90781.4|41
1641888280000|2022-01-11 08:04:40|90807.5|90782.5|90807.1|90782.1|90808.3|90783.3|90806.9|90781.9|25
1641888290000|2022-01-11 08:04:50|90807.2|90782.2|90806.5|90781.5|90808.5|90783.5|90804.3|90779.3|40
1641888300000|2022-01-11 08:05:00|90806.3|90781.3|90795.1|90770.1|90806.3|90781.3|90794.4|90769.4|53
1641888310000|2022-01-11 08:05:10|90795.2|90770.2|90761.2|90736.2|90795.8|90770.8|90760.6|90735.6|61
1641888320000|2022-01-11 08:05:20|90761.4|90736.4|90756.2|90731.2|90763.6|90738.6|90748.5|90723.5|68
1641888330000|2022-01-11 08:05:30|90756|90731|90755.3|90730.3|90767.4|90734.7|90751|90713.5|74
1641888340000|2022-01-11 08:05:40|90756.3|90731.3|90753.8|90728.8|90767.2|90731.3|90751|90714.3|60
1641888350000|2022-01-11 08:05:50|90753.2|90728.2|90746.2|90721.2|90753.9|90728.4|90737.4|90703.9|56
1641888360000|2022-01-11 08:06:00|90749.1|90724.1|90756.5|90731.5|90756.5|90731.5|90747.6|90722.6|56
1641888370000|2022-01-11 08:06:10|90758|90733|90767.7|90742.7|90780.1|90744.7|90758|90729.8|61
1641888380000|2022-01-11 08:06:20|90766.8|90741.8|90753.5|90728.5|90770.8|90745.8|90752|90719.8|71
1641888390000|2022-01-11 08:06:30|90751.8|90726.8|90744.8|90719.8|90753.3|90728.3|90743.7|90718.7|57
1641888400000|2022-01-11 08:06:40|90746|90721|90725.7|90700.7|90747.8|90722.8|90724.2|90699.2|61
1641888410000|2022-01-11 08:06:50|90726.1|90701.1|90750.2|90725.2|90750.8|90725.8|90723.2|90698.2|67
1641888420000|2022-01-11 08:07:00|90751.3|90726.3|90740.1|90715.1|90763.5|90738.5|90737.7|90712.7|67
1641888430000|2022-01-11 08:07:10|90741.2|90716.2|90743.5|90718.5|90743.6|90718.6|90735.2|90710.2|53
1641888440000|2022-01-11 08:07:20|90742.7|90717.7|90731.9|90706.9|90742.9|90717.9|90731.8|90706.8|61
1641888450000|2022-01-11 08:07:30|90731.8|90706.8|90732.9|90707.9|90734.6|90709.6|90725.5|90700.5|51
1641888460000|2022-01-11 08:07:40|90731.9|90706.9|90731|90706|90732.3|90707.3|90728.4|90703.4|52
1641888470000|2022-01-11 08:07:50|90730.1|90705.1|90733.4|90708.4|90733.4|90708.4|90726.9|90701.9|58
1641888480000|2022-01-11 08:08:00|90734|90709|90729.2|90704.2|90735.3|90710.3|90727.7|90702.7|54
1641888490000|2022-01-11 08:08:10|90729.8|90704.8|90736.7|90711.7|90736.7|90711.7|90725.8|90700.8|61
1641888500000|2022-01-11 08:08:20|90737.1|90712.1|90743.9|90718.9|90749.5|90724.5|90735.2|90710.2|58
1641888510000|2022-01-11 08:08:30|90743.5|90718.5|90744.5|90719.5|90748.1|90723.1|90742.5|90717.5|62
1641888520000|2022-01-11 08:08:40|90744.7|90719.7|90767.1|90742.1|90767.5|90742.5|90742.8|90717.8|64
1641888530000|2022-01-11 08:08:50|90766.8|90741.8|90755.6|90730.6|90770|90743.4|90753.5|90720|67
1641888540000|2022-01-11 08:09:00|90753.2|90728.2|90749.1|90724.1|90757|90732|90745.8|90720.8|60
1641888550000|2022-01-11 08:09:10|90748.4|90723.4|90750.8|90725.8|90751|90726|90747.6|90722.6|54
1641888560000|2022-01-11 08:09:20|90750.7|90725.7|90747.1|90722.1|90750.7|90725.7|90744.7|90719.7|44
1641888570000|2022-01-11 08:09:30|90748|90723|90753.7|90728.7|90754.2|90729.2|90737.9|90712.9|53
1641888580000|2022-01-11 08:09:40|90753.6|90728.6|90762.2|90737.2|90766.9|90741.9|90752.8|90727.8|61
1641888590000|2022-01-11 08:09:50|90762.5|90737.5|90754.2|90729.2|90762.5|90737.5|90754.2|90729.2|60
1641888600000|2022-01-11 08:10:00|90754.4|90729.4|90734.2|90709.2|90757.1|90732.1|90734.2|90709.2|59
1641888610000|2022-01-11 08:10:10|90735|90710|90742.9|90717.9|90744.5|90719.5|90728.4|90703.4|70
1641888620000|2022-01-11 08:10:20|90744.4|90719.4|90753.7|90728.7|90753.7|90728.7|90744.4|90719.4|60
1641888630000|2022-01-11 08:10:30|90756|90731|90744.1|90719.1|90756|90731|90742.2|90717.2|57
1641888640000|2022-01-11 08:10:40|90746|90721|90750.2|90725.2|90750.2|90725.2|90743.9|90718.9|55
1641888650000|2022-01-11 08:10:50|90750|90725|90753.1|90728.1|90753.1|90728.1|90746.5|90721.5|51
1641888660000|2022-01-11 08:11:00|90751.9|90726.9|90743.9|90718.9|90754.8|90729.8|90740.7|90715.7|54
1641888670000|2022-01-11 08:11:10|90744.3|90719.3|90754.9|90729.9|90755.9|90730.9|90743.1|90718.1|62
1641888680000|2022-01-11 08:11:20|90755.2|90730.2|90750.1|90725.1|90755.2|90730.2|90748.5|90723.5|47
1641888690000|2022-01-11 08:11:30|90750.3|90725.3|90761.9|90736.9|90761.9|90736.9|90745.7|90710.3|64
1641888700000|2022-01-11 08:11:40|90763.1|90738.1|90769.6|90744.6|90770.1|90745.1|90763.1|90738.1|48
1641888710000|2022-01-11 08:11:50|90769.9|90744.9|90766.2|90741.2|90771.6|90746.6|90764.6|90739.6|51
1641888720000|2022-01-11 08:12:00|90764.8|90739.8|90766.3|90741.3|90767.2|90742.2|90763.3|90738.3|50
1641888730000|2022-01-11 08:12:10|90766.8|90741.8|90767.7|90742.7|90784|90746.9|90764.9|90732.7|57
1641888740000|2022-01-11 08:12:20|90767.9|90742.9|90752.9|90727.9|90767.9|90742.9|90752.9|90727.9|46
1641888750000|2022-01-11 08:12:30|90753.2|90728.2|90732.9|90707.9|90760.1|90729.5|90729.4|90697.6|65
1641888760000|2022-01-11 08:12:40|90732.6|90707.6|90736.6|90711.6|90742|90717|90732.6|90707.6|47
1641888770000|2022-01-11 08:12:50|90735|90710|90733.2|90708.2|90736.2|90711.2|90731|90706|53
1641888780000|2022-01-11 08:13:00|90733.5|90708.5|90734.9|90709.9|90735.9|90710.9|90731.2|90706.2|57
1641888790000|2022-01-11 08:13:10|90737.2|90712.2|90744.5|90719.5|90745.6|90720.6|90734.2|90709.2|60
1641888800000|2022-01-11 08:13:20|90744.2|90719.2|90745.9|90720.9|90747.4|90722.4|90742.4|90717.4|39
1641888810000|2022-01-11 08:13:30|90745.4|90720.4|90750.4|90725.4|90750.8|90725.8|90745.1|90720.1|36
1641888820000|2022-01-11 08:13:40|90750|90725|90753.9|90728.9|90758.6|90733.6|90750|90725|38
1641888830000|2022-01-11 08:13:50|90754.2|90729.2|90750.5|90725.5|90754.2|90729.2|90749.5|90724.5|42
1641888840000|2022-01-11 08:14:00|90750.8|90725.8|90753.2|90728.2|90753.7|90728.7|90747.4|90722.4|52
1641888850000|2022-01-11 08:14:10|90751.9|90726.9|90748.3|90723.3|90753|90728|90743.4|90718.4|49
1641888860000|2022-01-11 08:14:20|90748.7|90723.7|90747|90722|90749.7|90724.7|90745.1|90720.1|45
1641888870000|2022-01-11 08:14:30|90746.9|90721.9|90736.4|90711.4|90747.1|90722.1|90725.8|90700.8|55
1641888880000|2022-01-11 08:14:40|90739.5|90714.5|90744.8|90719.8|90746.8|90721.8|90735.7|90710.7|64
1641888890000|2022-01-11 08:14:50|90744.9|90719.9|90736.4|90711.4|90759.8|90734.8|90736.4|90711.4|65
1641888900000|2022-01-11 08:15:00|90736.2|90711.2|90733.4|90708.4|90749.2|90724.2|90733.4|90708.4|64
1641888910000|2022-01-11 08:15:10|90733.3|90708.3|90730.1|90705.1|90736.7|90711.7|90729.3|90704.3|45
1641888920000|2022-01-11 08:15:20|90730.2|90705.2|90725.6|90700.6|90730.7|90705.7|90723|90698|65
1641888930000|2022-01-11 08:15:30|90725.5|90700.5|90733.3|90708.3|90733.7|90708.7|90723.7|90698.7|50
1641888940000|2022-01-11 08:15:40|90732.9|90707.9|90734.3|90709.3|90735.2|90710.2|90730.6|90705.6|50
1641888950000|2022-01-11 08:15:50|90734.7|90709.7|90735.6|90710.6|90737.1|90712.1|90734|90709|31
1641888960000|2022-01-11 08:16:00|90735.8|90710.8|90735.1|90710.1|90739.3|90714.3|90733.3|90708.3|46
1641888970000|2022-01-11 08:16:10|90736.3|90711.3|90737.6|90712.6|90738.4|90713.4|90733.1|90708.1|42
1641888980000|2022-01-11 08:16:20|90735.3|90710.3|90733.5|90708.5|90736.8|90711.8|90733.1|90708.1|42
1641888990000|2022-01-11 08:16:30|90733.6|90708.6|90740|90715|90740|90715|90733.2|90708.2|32
1641889000000|2022-01-11 08:16:40|90738.2|90713.2|90732.6|90707.6|90738.2|90713.2|90729.2|90704.2|44
1641889010000|2022-01-11 08:16:50|90732.4|90707.4|90732.8|90707.8|90735.1|90710.1|90732.4|90707.4|29
1641889020000|2022-01-11 08:17:00|90730.9|90705.9|90733|90708|90736.4|90711.4|90730.9|90705.9|58
1641889030000|2022-01-11 08:17:10|90733.6|90708.6|90728|90703|90734.5|90709.5|90728|90703|53
1641889040000|2022-01-11 08:17:20|90728.9|90703.9|90728.3|90703.3|90732.2|90707.2|90728.3|90703.3|37
1641889050000|2022-01-11 08:17:30|90728.7|90703.7|90732.3|90707.3|90734.1|90709.1|90728.4|90703.4|41
1641889060000|2022-01-11 08:17:40|90732.4|90707.4|90726.2|90701.2|90732.8|90707.8|90724.4|90699.4|44
1641889070000|2022-01-11 08:17:50|90726.3|90701.3|90725.2|90700.2|90726.3|90701.3|90723.4|90698.4|53
1641889080000|2022-01-11 08:18:00|90724.1|90699.1|90694.8|90669.8|90725.5|90700.5|90689|90655.5|62
1641889090000|2022-01-11 08:18:10|90694.5|90669.5|90690|90665|90706.4|90675.3|90690|90656.4|50
1641889100000|2022-01-11 08:18:20|90689.9|90664.9|90694.4|90669.4|90694.8|90669.8|90689.9|90664.9|41
1641889110000|2022-01-11 08:18:30|90694.2|90669.2|90678.2|90653.2|90694.2|90669.2|90677.3|90652.3|49
1641889120000|2022-01-11 08:18:40|90680.5|90655.5|90681.3|90656.3|90682.6|90657.6|90678.3|90653.3|39
1641889130000|2022-01-11 08:18:50|90680.7|90655.7|90680.4|90655.4|90683.3|90658.3|90679.1|90654.1|42
1641889140000|2022-01-11 08:19:00|90680.2|90655.2|90680.9|90655.9|90691.2|90666.2|90680.1|90655.1|43
1641889150000|2022-01-11 08:19:10|90682.1|90657.1|90682.3|90657.3|90682.7|90657.7|90667.4|90630.1|67
1641889160000|2022-01-11 08:19:20|90682|90657|90688|90663|90690.3|90665.3|90681.5|90656.5|58
1641889170000|2022-01-11 08:19:30|90687.5|90662.5|90687.2|90662.2|90689.7|90664.7|90686.6|90661.6|41
1641889180000|2022-01-11 08:19:40|90686.8|90661.8|90689.5|90664.5|90692.9|90667.9|90686.3|90661.3|54
1641889190000|2022-01-11 08:19:50|90689.6|90664.6|90687.2|90662.2|90691.6|90666.6|90684|90659|48
1641889200000|2022-01-11 08:20:00|90686.7|90661.7|90685.9|90660.9|90692.1|90667.1|90684.2|90659.2|54
1641889210000|2022-01-11 08:20:10|90686|90661|90682.2|90657.2|90686.7|90661.7|90676.9|90651.9|59
1641889220000|2022-01-11 08:20:20|90679.6|90654.6|90684.2|90659.2|90687.6|90662.6|90677.6|90652.6|46
1641889230000|2022-01-11 08:20:30|90684|90659|90674.4|90649.4|90687.3|90662.3|90672.9|90647.9|71
1641889240000|2022-01-11 08:20:40|90674|90649|90682|90657|90683.7|90658.7|90669.8|90644.8|50
1641889250000|2022-01-11 08:20:50|90681.6|90656.6|90681.7|90656.7|90684.7|90659.7|90681.6|90656.6|44
1641889260000|2022-01-11 08:21:00|90682|90657|90678.4|90653.4|90683.6|90658.6|90677.3|90652.3|56
1641889270000|2022-01-11 08:21:10|90678.5|90653.5|90665.8|90640.8|90680.6|90654.7|90665.2|90630.6|54
1641889280000|2022-01-11 08:21:20|90665.6|90640.6|90659.3|90634.3|90671.5|90641.1|90654.7|90621.3|55
1641889290000|2022-01-11 08:21:30|90659.6|90634.6|90656.5|90631.5|90666.4|90635.2|90653.5|90616.4|57
1641889300000|2022-01-11 08:21:40|90656.8|90631.8|90664.7|90639.7|90664.7|90639.7|90656.8|90631.8|58
1641889310000|2022-01-11 08:21:50|90664.6|90639.6|90672.6|90647.6|90673.5|90648.5|90661.5|90636.5|58
1641889320000|2022-01-11 08:22:00|90672|90647|90671|90646|90675.3|90650.3|90671|90646|47
1641889330000|2022-01-11 08:22:10|90671.4|90646.4|90680.6|90630.6|90680.6|90647.2|90666.6|90629|49
1641889340000|2022-01-11 08:22:20|90680.5|90630.5|90679.5|90654.5|90689.3|90654.7|90659.2|90630.5|54
1641889350000|2022-01-11 08:22:30|90679.3|90654.3|90671.7|90646.7|90680.3|90655.3|90671.3|90646.3|37
1641889360000|2022-01-11 08:22:40|90671.3|90646.3|90668.5|90643.5|90671.3|90646.3|90663.3|90638.3|50
1641889370000|2022-01-11 08:22:50|90668|90643|90698.1|90673.1|90701.2|90676.2|90667.7|90642.7|49
1641889380000|2022-01-11 08:23:00|90698.2|90673.2|90690.1|90665.1|90699.1|90674.1|90690.1|90665.1|53
1641889390000|2022-01-11 08:23:10|90689.7|90664.7|90686.9|90661.9|90689.7|90664.7|90686.3|90661.3|42
1641889400000|2022-01-11 08:23:20|90687.3|90662.3|90691.2|90666.2|90691.8|90666.8|90687.1|90662.1|37
1641889410000|2022-01-11 08:23:30|90690.3|90665.3|90691.5|90666.5|90691.9|90666.9|90688.5|90663.5|38
1641889420000|2022-01-11 08:23:40|90691.7|90666.7|90690.8|90665.8|90703.7|90671|90688.4|90653.7|48
1641889430000|2022-01-11 08:23:50|90690.9|90665.9|90684.8|90659.8|90696.3|90665.9|90684.1|90645.9|41
1641889440000|2022-01-11 08:24:00|90683.2|90658.2|90683.4|90658.4|90696.6|90660.7|90680.7|90646.2|44
1641889450000|2022-01-11 08:24:10|90683.2|90658.2|90715.2|90690.2|90715.2|90690.2|90682.6|90657.6|61
1641889460000|2022-01-11 08:24:20|90715.9|90690.9|90712.3|90687.3|90716.1|90691.1|90711.7|90686.7|41
1641889470000|2022-01-11 08:24:30|90712.8|90687.8|90719.2|90694.2|90723.2|90698.2|90702.5|90677.5|64
1641889480000|2022-01-11 08:24:40|90719.5|90694.5|90732.9|90707.9|90734.1|90709.1|90719.2|90694.2|53
1641889490000|2022-01-11 08:24:50|90733.1|90708.1|90730.1|90705.1|90733.8|90708.8|90726.7|90701.7|45
1641889500000|2022-01-11 08:25:00|90730.3|90705.3|90729.2|90704.2|90730.3|90705.3|90725.8|90700.8|48
1641889510000|2022-01-11 08:25:10|90731.8|90706.8|90744.3|90719.3|90745.8|90720.8|90724.1|90699.1|60
1641889520000|2022-01-11 08:25:20|90745|90720|90736.3|90711.3|90745.4|90720.4|90736.3|90711.3|56
1641889530000|2022-01-11 08:25:30|90736.4|90711.4|90724.6|90699.6|90737.4|90712.4|90723.7|90698.7|56
1641889540000|2022-01-11 08:25:40|90724.1|90699.1|90727.8|90702.8|90733.1|90708.1|90723.9|90698.9|47
1641889550000|2022-01-11 08:25:50|90728|90703|90740.4|90715.4|90740.4|90715.4|90726.6|90701.6|51
1641889560000|2022-01-11 08:26:00|90740.1|90715.1|90768.3|90743.3|90780.9|90743.3|90731.6|90706.6|63
1641889570000|2022-01-11 08:26:10|90768.2|90743.2|90774.2|90749.2|90782.5|90757.5|90766.8|90741.8|68
1641889580000|2022-01-11 08:26:20|90775.1|90750.1|90764.9|90739.9|90778|90750.1|90763.3|90726.2|54
1641889590000|2022-01-11 08:26:30|90765.4|90740.4|90763.4|90738.4|90776.1|90740.4|90762.9|90724.8|45
1641889600000|2022-01-11 08:26:40|90762.9|90737.9|90768.5|90718.5|90768.8|90741.2|90746.4|90710.6|61
1641889610000|2022-01-11 08:26:50|90768|90718|90764|90714|90770.2|90735.1|90752.8|90714|63
1641889620000|2022-01-11 08:27:00|90763.9|90713.9|90794.6|90769.6|90797.3|90772.3|90744.3|90708.2|73
1641889630000|2022-01-11 08:27:10|90793|90768|90788.8|90763.8|90797.3|90772.3|90788.1|90763.1|54
1641889640000|2022-01-11 08:27:20|90789.5|90764.5|90781.4|90756.4|90797.2|90764.5|90779.1|90745.2|63
1641889650000|2022-01-11 08:27:30|90783|90758|90793.6|90768.6|90797.7|90771.1|90783|90746|54
1641889660000|2022-01-11 08:27:40|90793.7|90768.7|90797.1|90772.1|90798.6|90773.6|90791.7|90766.7|58
1641889670000|2022-01-11 08:27:50|90796.9|90771.9|90808.2|90783.2|90825.2|90788.5|90796.2|90768.7|67
1641889680000|2022-01-11 08:28:00|90808.4|90783.4|90792.3|90742.3|90808.4|90783.4|90783.3|90741.4|65
1641889690000|2022-01-11 08:28:10|90791.9|90741.9|90771.4|90746.4|90794.1|90753.7|90771.2|90735|50
1641889700000|2022-01-11 08:28:20|90772.1|90747.1|90765.6|90740.6|90772.1|90747.1|90765.4|90740.4|49
1641889710000|2022-01-11 08:28:30|90765.1|90740.1|90775.6|90725.6|90775.9|90740.8|90761.5|90722.9|37
1641889720000|2022-01-11 08:28:40|90775.7|90725.7|90778.9|90728.9|90780.6|90742.7|90758.4|90720.7|43
1641889730000|2022-01-11 08:28:50|90778.5|90728.5|90772|90722|90778.7|90742.2|90759|90721|41
1641889740000|2022-01-11 08:29:00|90771.6|90721.6|90762.5|90737.5|90771.6|90742.1|90759.2|90721.6|53
1641889750000|2022-01-11 08:29:10|90762.7|90737.7|90763.8|90713.8|90771.2|90741.5|90751.3|90711.9|50
1641889760000|2022-01-11 08:29:20|90751.7|90726.7|90763|90713|90770.4|90730|90740.6|90704.1|62
1641889770000|2022-01-11 08:29:30|90754.9|90729.9|90746|90721|90765.3|90729.9|90744.4|90707.8|51
1641889780000|2022-01-11 08:29:40|90746.3|90721.3|90759|90734|90774.5|90743.3|90746.2|90716.5|58
1641889790000|2022-01-11 08:29:50|90758.6|90733.6|90767.7|90742.7|90778.8|90742.7|90756.1|90719.5|50
1641889800000|2022-01-11 08:30:00|90766.7|90741.7|90764.1|90739.1|90784.6|90746.3|90761.6|90726.4|64
1641889810000|2022-01-11 08:30:10|90764.5|90739.5|90759.7|90734.7|90765.2|90740.2|90759.7|90734.7|62
1641889820000|2022-01-11 08:30:20|90760.9|90735.9|90768.6|90743.6|90769.4|90744.4|90760.9|90735.9|53
1641889830000|2022-01-11 08:30:30|90768.2|90743.2|90768.9|90743.9|90770.8|90745.8|90767.7|90742.7|50
1641889840000|2022-01-11 08:30:40|90768.2|90743.2|90776.6|90751.6|90776.8|90751.8|90764.4|90739.4|67
1641889850000|2022-01-11 08:30:50|90775.5|90750.5|90776.7|90751.7|90779.9|90754.9|90763.3|90738.3|63
1641889860000|2022-01-11 08:31:00|90776.5|90751.5|90771.4|90746.4|90776.7|90751.7|90771.4|90746.4|52
1641889870000|2022-01-11 08:31:10|90771.8|90746.8|90775.7|90750.7|90778.7|90753.7|90771.7|90746.7|53
1641889880000|2022-01-11 08:31:20|90776|90751|90770.8|90745.8|90776.1|90751.1|90770.1|90745.1|61
1641889890000|2022-01-11 08:31:30|90772.3|90747.3|90770.9|90745.9|90773.9|90748.9|90770|90745|56
1641889900000|2022-01-11 08:31:40|90770.7|90745.7|90770.3|90745.3|90771.8|90746.8|90767.8|90742.8|40
1641889910000|2022-01-11 08:31:50|90770|90745|90773.5|90748.5|90775.1|90750.1|90768.2|90743.2|53
1641889920000|2022-01-11 08:32:00|90774.5|90749.5|90777.2|90752.2|90778.2|90753.2|90772.8|90747.8|47
1641889930000|2022-01-11 08:32:10|90778.2|90753.2|90774.7|90749.7|90778.6|90753.6|90773.3|90748.3|46
1641889940000|2022-01-11 08:32:20|90775.1|90750.1|90771.8|90746.8|90775.6|90750.6|90771.7|90746.7|53
1641889950000|2022-01-11 08:32:30|90773.5|90748.5|90772.4|90747.4|90773.5|90748.5|90768.9|90743.9|46
1641889960000|2022-01-11 08:32:40|90772.8|90747.8|90772.9|90747.9|90776.4|90751.4|90771.4|90746.4|45
1641889970000|2022-01-11 08:32:50|90773.5|90748.5|90772.3|90747.3|90777.7|90752.7|90772|90747|65
1641889980000|2022-01-11 08:33:00|90772.6|90747.6|90771.2|90746.2|90773.8|90748.8|90768.8|90743.8|60
1641889990000|2022-01-11 08:33:10|90769.8|90744.8|90777.2|90752.2|90778.4|90753.4|90769.8|90744.8|49
1641890000000|2022-01-11 08:33:20|90777.4|90752.4|90772.3|90747.3|90778.5|90753.5|90771.7|90746.7|46
1641890010000|2022-01-11 08:33:30|90772.2|90747.2|90774.7|90749.7|90777.4|90752.4|90771.9|90746.9|43
1641890020000|2022-01-11 08:33:40|90774.4|90749.4|90772.9|90747.9|90775|90750|90772.3|90747.3|33
1641890030000|2022-01-11 08:33:50|90773|90748|90773.2|90748.2|90775.2|90750.2|90771.9|90746.9|37
1641890040000|2022-01-11 08:34:00|90773.6|90748.6|90778.6|90753.6|90779.9|90754.9|90772.6|90747.6|51
1641890050000|2022-01-11 08:34:10|90778.5|90753.5|90775.9|90750.9|90779|90754|90771.3|90746.3|63
1641890060000|2022-01-11 08:34:20|90775.7|90750.7|90786.8|90761.8|90790.1|90765.1|90775.7|90750.7|56
1641890070000|2022-01-11 08:34:30|90786.7|90761.7|90786.5|90761.5|90787.9|90762.9|90785.8|90760.8|34
1641890080000|2022-01-11 08:34:40|90786.4|90761.4|90784.5|90759.5|90786.9|90761.9|90782.2|90757.2|55
1641890090000|2022-01-11 08:34:50|90785.5|90760.5|90788.2|90763.2|90788.2|90763.2|90783.1|90758.1|48
1641890100000|2022-01-11 08:35:00|90788.1|90763.1|90788.8|90763.8|90789.1|90764.1|90787|90762|40
1641890110000|2022-01-11 08:35:10|90789|90764|90768.3|90743.3|90792.9|90767.9|90767.9|90742.9|53
1641890120000|2022-01-11 08:35:20|90768.4|90743.4|90772.6|90747.6|90773.5|90748.5|90767.6|90742.6|36
1641890130000|2022-01-11 08:35:30|90772.2|90747.2|90760.9|90735.9|90772.2|90747.2|90760.9|90735.9|45
1641890140000|2022-01-11 08:35:40|90761.1|90736.1|90753.3|90728.3|90761.1|90736.1|90752.6|90727.6|50
1641890150000|2022-01-11 08:35:50|90754.5|90729.5|90763|90738|90763.1|90738.1|90751.3|90726.3|59
1641890160000|2022-01-11 08:36:00|90763.3|90738.3|90768|90743|90768|90743|90760.8|90735.8|57
1641890170000|2022-01-11 08:36:10|90767.6|90742.6|90763.8|90738.8|90768.4|90743.4|90759.1|90734.1|44
1641890180000|2022-01-11 08:36:20|90765.4|90740.4|90779.1|90754.1|90780.5|90755.5|90763.9|90738.9|65
1641890190000|2022-01-11 08:36:30|90780.3|90755.3|90778.5|90753.5|90780.3|90755.3|90772.4|90747.4|58
1641890200000|2022-01-11 08:36:40|90777.7|90752.7|90783.8|90758.8|90784.6|90759.6|90762.3|90737.3|57
1641890210000|2022-01-11 08:36:50|90784.2|90759.2|90784.2|90759.2|90784.8|90759.8|90782.7|90757.7|41
1641890220000|2022-01-11 08:37:00|90780.6|90755.6|90787.5|90762.5|90789.4|90764.4|90780.5|90755.5|47
1641890230000|2022-01-11 08:37:10|90788.3|90763.3|90792.2|90767.2|90793.2|90768.2|90782.6|90757.6|49
1641890240000|2022-01-11 08:37:20|90792.8|90767.8|90798.3|90773.3|90801.9|90776.9|90791.6|90766.6|47
1641890250000|2022-01-11 08:37:30|90798.6|90773.6|90798|90773|90798.6|90773.6|90793.9|90768.9|44
1641890260000|2022-01-11 08:37:40|90799|90774|90790.5|90765.5|90802.9|90777.9|90790|90765|62
1641890270000|2022-01-11 08:37:50|90790|90765|90780.1|90755.1|90790.4|90765.4|90778.9|90753.9|57
1641890280000|2022-01-11 08:38:00|90779.7|90754.7|90777.4|90752.4|90783.1|90758.1|90775.2|90750.2|50
1641890290000|2022-01-11 08:38:10|90777.3|90752.3|90775.4|90750.4|90778.7|90753.7|90774.3|90749.3|40
1641890300000|2022-01-11 08:38:20|90775.1|90750.1|90774.6|90749.6|90776.2|90751.2|90774.4|90749.4|37
1641890310000|2022-01-11 08:38:30|90774.5|90749.5|90776.2|90751.2|90777.7|90752.7|90774.4|90749.4|41
1641890320000|2022-01-11 08:38:40|90775.3|90750.3|90777.2|90752.2|90780.9|90755.9|90771.4|90746.4|54
1641890330000|2022-01-11 08:38:50|90777.1|90752.1|90779|90754|90779.5|90754.5|90775.4|90750.4|51
1641890340000|2022-01-11 08:39:00|90779.2|90754.2|90779|90754|90783|90758|90778.8|90753.8|47
1641890350000|2022-01-11 08:39:10|90779.1|90754.1|90783.4|90758.4|90785|90760|90779.1|90754.1|47
1641890360000|2022-01-11 08:39:20|90785.2|90760.2|90777.8|90752.8|90785.7|90760.7|90776.9|90751.9|54
1641890370000|2022-01-11 08:39:30|90777.6|90752.6|90798.4|90773.4|90811|90776.2|90777.5|90752.5|49
1641890380000|2022-01-11 08:39:40|90798|90773|90798.6|90773.6|90798.6|90773.6|90795.8|90770.8|34
1641890390000|2022-01-11 08:39:50|90798.7|90773.7|90800.2|90775.2|90802.5|90777.5|90797.4|90772.4|34
1641890400000|2022-01-11 08:40:00|90800.6|90775.6|90793.6|90768.6|90800.6|90775.6|90792.7|90767.7|51
1641890410000|2022-01-11 08:40:10|90793.4|90768.4|90789.2|90764.2|90793.8|90768.8|90787.7|90762.7|45
1641890420000|2022-01-11 08:40:20|90789.3|90764.3|90789.9|90764.9|90790.5|90765.5|90787|90762|44
1641890430000|2022-01-11 08:40:30|90789.8|90764.8|90782.8|90757.8|90789.9|90764.9|90782.1|90757.1|43
1641890440000|2022-01-11 08:40:40|90782.6|90757.6|90782.4|90757.4|90786.4|90761.4|90781.4|90756.4|54
1641890450000|2022-01-11 08:40:50|90782.3|90757.3|90776.9|90751.9|90782.4|90757.4|90776.5|90751.5|40
1641890460000|2022-01-11 08:41:00|90776.7|90751.7|90765.8|90740.8|90776.8|90751.8|90762|90737|60
1641890470000|2022-01-11 08:41:10|90766.9|90741.9|90762.3|90737.3|90766.9|90741.9|90760.1|90735.1|42
1641890480000|2022-01-11 08:41:20|90762.5|90737.5|90767|90742|90767.1|90742.1|90760.8|90735.8|54
1641890490000|2022-01-11 08:41:30|90771.1|90746.1|90765.9|90740.9|90771.2|90746.2|90765.2|90740.2|47
1641890500000|2022-01-11 08:41:40|90767.3|90742.3|90766.7|90741.7|90767.5|90742.5|90761.6|90736.6|27
1641890510000|2022-01-11 08:41:50|90765.7|90740.7|90759.4|90734.4|90766.3|90741.3|90759.1|90734.1|47
1641890520000|2022-01-11 08:42:00|90759.2|90734.2|90756.3|90731.3|90759.4|90734.4|90752.7|90727.7|52
1641890530000|2022-01-11 08:42:10|90756.5|90731.5|90756.6|90731.6|90760.4|90735.4|90756.3|90731.3|44
1641890540000|2022-01-11 08:42:20|90756.3|90731.3|90760.6|90735.6|90761.1|90736.1|90748.3|90723.3|54
1641890550000|2022-01-11 08:42:30|90759.9|90734.9|90761|90736|90761.4|90736.4|90758|90733|47
1641890560000|2022-01-11 08:42:40|90760.5|90735.5|90761.1|90736.1|90762.4|90737.4|90758.1|90733.1|40
1641890570000|2022-01-11 08:42:50|90760.6|90735.6|90762.4|90737.4|90762.8|90737.8|90759.7|90734.7|35
1641890580000|2022-01-11 08:43:00|90761.4|90736.4|90760.9|90735.9|90774|90749|90760.4|90735.4|52
1641890590000|2022-01-11 08:43:10|90761.2|90736.2|90759.8|90734.8|90762.6|90737.6|90756.3|90731.3|53
1641890600000|2022-01-11 08:43:20|90759.6|90734.6|90756.1|90731.1|90759.6|90734.6|90752.9|90727.9|54
1641890610000|2022-01-11 08:43:30|90756|90731|90755.6|90730.6|90756.1|90731.1|90748.9|90723.9|51
1641890620000|2022-01-11 08:43:40|90755.9|90730.9|90754.3|90729.3|90758|90733|90753.5|90728.5|44
1641890630000|2022-01-11 08:43:50|90754.2|90729.2|90756.3|90731.3|90757.5|90732.5|90752.3|90727.3|47
1641890640000|2022-01-11 08:44:00|90756.2|90731.2|90765.1|90740.1|90766.5|90741.5|90756.2|90731.2|45
1641890650000|2022-01-11 08:44:10|90764.9|90739.9|90763.1|90738.1|90767.1|90742.1|90763.1|90738.1|38
1641890660000|2022-01-11 08:44:20|90764.8|90739.8|90782.4|90757.4|90785.3|90760.3|90758.4|90733.4|58
1641890670000|2022-01-11 08:44:30|90782.6|90757.6|90779.4|90754.4|90782.6|90757.6|90778|90753|37
1641890680000|2022-01-11 08:44:40|90779.1|90754.1|90776.6|90751.6|90784.6|90759.6|90775.3|90750.3|46
1641890690000|2022-01-11 08:44:50|90777.9|90752.9|90766.7|90741.7|90777.9|90752.9|90766.1|90741.1|37
1641890700000|2022-01-11 08:45:00|90768|90743|90758.8|90733.8|90770.4|90745.4|90756.6|90731.6|57
1641890710000|2022-01-11 08:45:10|90758.6|90733.6|90759.3|90734.3|90759.4|90734.4|90756.6|90731.6|42
1641890720000|2022-01-11 08:45:20|90759.1|90734.1|90762.2|90737.2|90763.2|90738.2|90755.2|90730.2|41
1641890730000|2022-01-11 08:45:30|90761.8|90736.8|90766|90741|90766|90741|90760.2|90735.2|27
1641890740000|2022-01-11 08:45:40|90761.5|90736.5|90752.3|90727.3|90766|90741|90749.8|90724.8|44
1641890750000|2022-01-11 08:45:50|90752.1|90727.1|90749.9|90724.9|90752.1|90727.1|90749.6|90724.6|28
1641890760000|2022-01-11 08:46:00|90749.8|90724.8|90753.8|90728.8|90755.9|90730.9|90747.9|90722.9|46
1641890770000|2022-01-11 08:46:10|90753.9|90728.9|90748.8|90723.8|90754.3|90729.3|90747|90722|40
1641890780000|2022-01-11 08:46:20|90749.1|90724.1|90745.7|90720.7|90749.3|90724.3|90745.5|90720.5|23
1641890790000|2022-01-11 08:46:30|90745.8|90720.8|90744.1|90719.1|90746.2|90721.2|90743|90718|27
1641890800000|2022-01-11 08:46:40|90742.3|90717.3|90740|90715|90743.8|90718.8|90739.6|90714.6|36
1641890810000|2022-01-11 08:46:50|90741|90716|90741|90716|90743.3|90718.3|90741|90716|19
1641890820000|2022-01-11 08:47:00|90741.3|90716.3|90744|90719|90744.4|90719.4|90741.2|90716.2|17
1641890830000|2022-01-11 08:47:10|90743.8|90718.8|90738.5|90713.5|90743.8|90718.8|90738|90713|22
1641890840000|2022-01-11 08:47:20|90738.4|90713.4|90737|90712|90739.1|90714.1|90734.2|90709.2|42
1641890850000|2022-01-11 08:47:30|90737.2|90712.2|90736.5|90711.5|90739.7|90714.7|90734.5|90709.5|41
1641890860000|2022-01-11 08:47:40|90736.7|90711.7|90739.9|90714.9|90740.5|90715.5|90735.2|90710.2|40
1641890870000|2022-01-11 08:47:50|90739.3|90714.3|90738|90713|90740.4|90715.4|90736.5|90711.5|30
1641890880000|2022-01-11 08:48:00|90738.1|90713.1|90737.4|90712.4|90740.4|90715.4|90736.9|90711.9|34
1641890890000|2022-01-11 08:48:10|90737.5|90712.5|90738.9|90713.9|90738.9|90713.9|90737.2|90712.2|16
1641890900000|2022-01-11 08:48:20|90738.8|90713.8|90737|90712|90739|90714|90728.4|90703.4|43
1641890910000|2022-01-11 08:48:30|90738.8|90713.8|90731.8|90706.8|90744|90719|90730.4|90705.4|62
1641890920000|2022-01-11 08:48:40|90730.3|90705.3|90729.3|90704.3|90731.6|90706.6|90728.9|90703.9|27
1641890930000|2022-01-11 08:48:50|90729.1|90704.1|90732.4|90707.4|90734.4|90709.4|90729.1|90704.1|43
1641890940000|2022-01-11 08:49:00|90732.6|90707.6|90731.9|90706.9|90733.9|90708.9|90728|90703|41
1641890950000|2022-01-11 08:49:10|90732|90707|90732.2|90707.2|90733.2|90708.2|90731.5|90706.5|24
1641890960000|2022-01-11 08:49:20|90732.1|90707.1|90731.6|90706.6|90733|90708|90730.9|90705.9|21
1641890970000|2022-01-11 08:49:30|90731.8|90706.8|90733.2|90708.2|90733.2|90708.2|90731.1|90706.1|28
1641890980000|2022-01-11 08:49:40|90733.1|90708.1|90731.8|90706.8|90735.4|90710.4|90731.3|90706.3|35
1641890990000|2022-01-11 08:49:50|90732|90707|90734.9|90709.9|90736.8|90711.8|90731.1|90706.1|33
1641891000000|2022-01-11 08:50:00|90734.8|90709.8|90724|90699|90736.1|90711.1|90720.7|90695.7|50
1641891010000|2022-01-11 08:50:10|90725.3|90700.3|90735.4|90710.4|90736.8|90711.8|90725.3|90700.3|47
1641891020000|2022-01-11 08:50:20|90735.2|90710.2|90729.6|90704.6|90737.2|90712.2|90729.6|90704.6|61
1641891030000|2022-01-11 08:50:30|90729.9|90704.9|90724.9|90699.9|90729.9|90704.9|90724.5|90699.5|41
1641891040000|2022-01-11 08:50:40|90725.1|90700.1|90726|90701|90726.3|90701.3|90724.3|90699.3|44
1641891050000|2022-01-11 08:50:50|90726.1|90701.1|90722.6|90697.6|90727.8|90702.8|90722.2|90697.2|54
1641891060000|2022-01-11 08:51:00|90722.7|90697.7|90723.7|90698.7|90723.9|90698.9|90721.4|90696.4|38
1641891070000|2022-01-11 08:51:10|90723.3|90698.3|90728.3|90703.3|90728.8|90703.8|90721.2|90696.2|42
1641891080000|2022-01-11 08:51:20|90728|90703|90726.2|90701.2|90728.6|90703.6|90725.4|90700.4|35
1641891090000|2022-01-11 08:51:30|90724.7|90699.7|90705.2|90680.2|90725.6|90700.6|90704.4|90679.4|48
1641891100000|2022-01-11 08:51:40|90704.6|90679.6|90704.1|90679.1|90705.2|90680.2|90702.6|90677.6|36
1641891110000|2022-01-11 08:51:50|90704.2|90679.2|90697.1|90672.1|90706.5|90681.5|90696.4|90671.4|49
1641891120000|2022-01-11 08:52:00|90697.4|90672.4|90696.5|90671.5|90699.7|90674.7|90694|90669|44
1641891130000|2022-01-11 08:52:10|90695.8|90670.8|90701.5|90676.5|90702.2|90677.2|90695.3|90670.3|53
1641891140000|2022-01-11 08:52:20|90701.2|90676.2|90696.2|90671.2|90701.4|90676.4|90696.1|90671.1|44
1641891150000|2022-01-11 08:52:30|90696.7|90671.7|90694.9|90669.9|90696.7|90671.7|90693.9|90668.9|58
1641891160000|2022-01-11 08:52:40|90695|90670|90694|90669|90696.3|90671.3|90693.5|90668.5|31
1641891170000|2022-01-11 08:52:50|90688.2|90663.2|90688.5|90663.5|90688.5|90663.5|90685.9|90660.9|30
1641891180000|2022-01-11 08:53:00|90688.1|90663.1|90676.1|90651.1|90690.3|90665.3|90676.1|90651.1|59
1641891190000|2022-01-11 08:53:10|90675.4|90650.4|90676.4|90651.4|90679.2|90654.2|90674.3|90649.3|52
1641891200000|2022-01-11 08:53:20|90677.4|90652.4|90673.8|90648.8|90678.8|90653.8|90673.4|90648.4|35
1641891210000|2022-01-11 08:53:30|90673.9|90648.9|90677.8|90652.8|90677.8|90652.8|90673.7|90648.7|41
1641891220000|2022-01-11 08:53:40|90678.7|90653.7|90676.4|90651.4|90678.7|90653.7|90674.8|90649.8|39
1641891230000|2022-01-11 08:53:50|90675.9|90650.9|90673.6|90648.6|90676.5|90651.5|90673.5|90648.5|37
1641891240000|2022-01-11 08:54:00|90673.5|90648.5|90675.2|90650.2|90678.6|90653.6|90673.5|90648.5|42
1641891250000|2022-01-11 08:54:10|90675|90650|90655.3|90630.3|90675|90650|90654.2|90629.2|48
1641891260000|2022-01-11 08:54:20|90655.5|90630.5|90653.9|90628.9|90656|90631|90649.7|90624.7|50
1641891270000|2022-01-11 08:54:30|90652.9|90627.9|90659.1|90634.1|90659.1|90634.1|90652.3|90627.3|46
1641891280000|2022-01-11 08:54:40|90658.2|90633.2|90679.4|90654.4|90682.7|90657.7|90657.1|90632.1|52
1641891290000|2022-01-11 08:54:50|90679.5|90654.5|90688|90663|90690.4|90665.4|90679.5|90654.5|51
1641891300000|2022-01-11 08:55:00|90687.8|90662.8|90693.4|90668.4|90693.4|90668.4|90685.4|90660.4|44
1641891310000|2022-01-11 08:55:10|90694.8|90669.8|90677.2|90652.2|90697.2|90672.2|90671|90646|65
1641891320000|2022-01-11 08:55:20|90677|90652|90678.1|90653.1|90683.2|90658.2|90676.6|90651.6|43
1641891330000|2022-01-11 08:55:30|90678.4|90653.4|90673.9|90648.9|90680.5|90655.5|90672.9|90647.9|33
1641891340000|2022-01-11 08:55:40|90674|90649|90684.9|90659.9|90685.6|90660.6|90673.8|90648.8|45
1641891350000|2022-01-11 08:55:50|90685.5|90660.5|90678.1|90653.1|90685.7|90660.7|90676.5|90651.5|45
1641891360000|2022-01-11 08:56:00|90677.6|90652.6|90678.8|90653.8|90678.9|90653.9|90673.2|90648.2|42
1641891370000|2022-01-11 08:56:10|90678.7|90653.7|90684.2|90659.2|90687.5|90662.5|90677.7|90652.7|45
1641891380000|2022-01-11 08:56:20|90683.9|90658.9|90683.6|90658.6|90686.1|90661.1|90683.6|90658.6|37
1641891390000|2022-01-11 08:56:30|90683.8|90658.8|90673.4|90648.4|90684.1|90659.1|90673|90648|47
1641891400000|2022-01-11 08:56:40|90673.2|90648.2|90678|90653|90679|90654|90672.4|90647.4|42
1641891410000|2022-01-11 08:56:50|90678.3|90653.3|90675.1|90650.1|90678.5|90653.5|90674.8|90649.8|38
1641891420000|2022-01-11 08:57:00|90675.5|90650.5|90672.6|90647.6|90681.1|90656.1|90669.7|90644.7|57
1641891430000|2022-01-11 08:57:10|90672.2|90647.2|90665.6|90640.6|90673.2|90648.2|90665.6|90640.6|50
1641891440000|2022-01-11 08:57:20|90665.4|90640.4|90666.4|90641.4|90666.4|90641.4|90664.7|90639.7|31
1641891450000|2022-01-11 08:57:30|90666.5|90641.5|90667.1|90642.1|90670.9|90645.9|90666.3|90641.3|33
1641891460000|2022-01-11 08:57:40|90667|90642|90666.5|90641.5|90669.2|90644.2|90664.7|90639.7|32
1641891470000|2022-01-11 08:57:50|90666.6|90641.6|90661.5|90636.5|90667.4|90642.4|90661.3|90636.3|43
1641891480000|2022-01-11 08:58:00|90661.3|90636.3|90664.8|90639.8|90667.5|90642.5|90661.3|90636.3|32
1641891490000|2022-01-11 08:58:10|90664.5|90639.5|90662.2|90637.2|90664.9|90639.9|90661|90636|37
1641891500000|2022-01-11 08:58:20|90661.6|90636.6|90663.6|90638.6|90664.3|90639.3|90661.4|90636.4|22
1641891510000|2022-01-11 08:58:30|90663.3|90638.3|90666.4|90641.4|90672.5|90647.5|90662.7|90637.7|46
1641891520000|2022-01-11 08:58:40|90668.6|90643.6|90667.5|90642.5|90668.6|90643.6|90664.5|90639.5|40
1641891530000|2022-01-11 08:58:50|90668.7|90643.7|90675|90650|90677.4|90652.4|90668.7|90643.7|39
1641891540000|2022-01-11 08:59:00|90674.9|90649.9|90679|90654|90683.6|90658.6|90674.9|90649.9|48
1641891550000|2022-01-11 08:59:10|90678.9|90653.9|90690|90665|90707.6|90665|90677|90652|45
1641891560000|2022-01-11 08:59:20|90689.6|90664.6|90685.1|90660.1|90689.6|90664.6|90683.4|90658.4|36
1641891570000|2022-01-11 08:59:30|90685|90660|90682.9|90657.9|90685.4|90660.4|90682.9|90657.9|33
1641891580000|2022-01-11 08:59:40|90683|90658|90695.1|90670.1|90707.1|90670.8|90683|90653.1|48
1641891590000|2022-01-11 08:59:50|90696.7|90671.7|90712.9|90662.9|90714.5|90676.5|90696.1|90659.2|50
1641891600000|2022-01-11 09:00:00|90713.5|90663.5|90703.5|90678.5|90715.9|90678.9|90698.4|90663.4|60
1641891610000|2022-01-11 09:00:10|90704.4|90679.4|90707.5|90682.5|90719.9|90682.8|90704.4|90669.1|52
1641891620000|2022-01-11 09:00:20|90707.8|90682.8|90710.3|90685.3|90722.5|90685.3|90706.6|90670.5|41
1641891630000|2022-01-11 09:00:30|90710|90685|90716.4|90691.4|90716.4|90691.4|90709.5|90684.5|40
1641891640000|2022-01-11 09:00:40|90716.3|90691.3|90712.6|90687.6|90716.3|90691.3|90708.4|90683.4|48
1641891650000|2022-01-11 09:00:50|90713.4|90688.4|90713|90688|90714.3|90689.3|90712.2|90687.2|23
1641891660000|2022-01-11 09:01:00|90713.5|90688.5|90701.6|90676.6|90713.5|90688.5|90700.1|90675.1|57
1641891670000|2022-01-11 09:01:10|90701.5|90676.5|90702.2|90677.2|90703.5|90678.5|90701.4|90676.4|34
1641891680000|2022-01-11 09:01:20|90701.6|90676.6|90699.6|90674.6|90702.8|90677.8|90699.6|90674.6|29
1641891690000|2022-01-11 09:01:30|90699.3|90674.3|90699.5|90674.5|90700.4|90675.4|90698|90673|44
1641891700000|2022-01-11 09:01:40|90699|90674|90695.9|90670.9|90700.1|90675.1|90688.4|90663.4|43
1641891710000|2022-01-11 09:01:50|90695.6|90670.6|90684.4|90659.4|90695.6|90670.6|90683.7|90658.7|46
1641891720000|2022-01-11 09:02:00|90684.6|90659.6|90684.1|90659.1|90684.6|90659.6|90683.5|90658.5|30
1641891730000|2022-01-11 09:02:10|90683.7|90658.7|90683|90658|90684.7|90659.7|90682.1|90657.1|40
1641891740000|2022-01-11 09:02:20|90682.6|90657.6|90682.9|90657.9|90683.3|90658.3|90682|90657|19
1641891750000|2022-01-11 09:02:30|90682.7|90657.7|90685.5|90660.5|90687.8|90662.8|90682|90657|35
1641891760000|2022-01-11 09:02:40|90685.1|90660.1|90678.5|90653.5|90686.2|90661.2|90678.5|90653.5|44
1641891770000|2022-01-11 09:02:50|90678.3|90653.3|90676.1|90651.1|90678.3|90653.3|90673.6|90648.6|45
1641891780000|2022-01-11 09:03:00|90676.2|90651.2|90681.3|90656.3|90686.9|90661.9|90676.2|90651.2|56
1641891790000|2022-01-11 09:03:10|90681.5|90656.5|90677.5|90652.5|90681.6|90656.6|90676.3|90651.3|49
1641891800000|2022-01-11 09:03:20|90677.3|90652.3|90676.7|90651.7|90678.3|90653.3|90675.8|90650.8|27
1641891810000|2022-01-11 09:03:30|90677.1|90652.1|90679.9|90654.9|90679.9|90654.9|90675.1|90650.1|42
1641891820000|2022-01-11 09:03:40|90680.2|90655.2|90706.6|90681.6|90706.7|90681.7|90677.5|90652.5|52
1641891830000|2022-01-11 09:03:50|90705.6|90680.6|90699.9|90674.9|90708.2|90683.2|90698|90673|55
1641891840000|2022-01-11 09:04:00|90700.2|90675.2|90711.4|90686.4|90727.4|90689.9|90699.9|90674.9|59
1641891850000|2022-01-11 09:04:10|90711.2|90686.2|90714.2|90689.2|90720.7|90695.7|90708.4|90683.4|57
1641891860000|2022-01-11 09:04:20|90714|90689|90738.5|90713.5|90741.1|90716.1|90713.6|90688.6|63
1641891870000|2022-01-11 09:04:30|90738.8|90713.8|90728.4|90703.4|90740|90715|90727.8|90702.8|50
1641891880000|2022-01-11 09:04:40|90728.1|90703.1|90725.5|90700.5|90728.7|90703.7|90722.8|90697.8|42
1641891890000|2022-01-11 09:04:50|90725|90700|90725.6|90700.6|90729.2|90704.2|90725|90700|45
1641891900000|2022-01-11 09:05:00|90725.4|90700.4|90725.5|90700.5|90732.3|90707.3|90721.8|90696.8|45
1641891910000|2022-01-11 09:05:10|90725.6|90700.6|90726.4|90701.4|90736.7|90702.1|90724.3|90686.5|39
1641891920000|2022-01-11 09:05:20|90726.5|90701.5|90719.1|90694.1|90731.4|90706.4|90718.2|90693.2|51
1641891930000|2022-01-11 09:05:30|90718.9|90693.9|90715.4|90690.4|90719.8|90694.8|90715.4|90690.4|48
1641891940000|2022-01-11 09:05:40|90715.8|90690.8|90706.6|90681.6|90715.8|90690.8|90705.7|90680.7|49
1641891950000|2022-01-11 09:05:50|90706.8|90681.8|90706.6|90681.6|90722.4|90685.4|90706.5|90671.8|35
1641891960000|2022-01-11 09:06:00|90705.2|90680.2|90699.8|90674.8|90705.2|90680.2|90697.9|90672.9|55
1641891970000|2022-01-11 09:06:10|90699.2|90674.2|90699.1|90674.1|90700.6|90675.6|90697.8|90672.8|37
1641891980000|2022-01-11 09:06:20|90699.2|90674.2|90697.5|90672.5|90702.8|90677.8|90697.4|90672.4|38
1641891990000|2022-01-11 09:06:30|90697.4|90672.4|90699.3|90674.3|90699.7|90674.7|90696.1|90671.1|35
1641892000000|2022-01-11 09:06:40|90699.1|90674.1|90695.3|90670.3|90700.1|90675.1|90695.3|90670.3|37
1641892010000|2022-01-11 09:06:50|90695.1|90670.1|90694.3|90669.3|90695.2|90670.2|90691.4|90666.4|38
1641892020000|2022-01-11 09:07:00|90694.7|90669.7|90700.1|90675.1|90700.2|90675.2|90693.5|90668.5|44
1641892030000|2022-01-11 09:07:10|90699.5|90674.5|90702.3|90677.3|90704.1|90679.1|90697.4|90672.4|44
1641892040000|2022-01-11 09:07:20|90702|90677|90702|90677|90707.6|90682.6|90700|90675|49
1641892050000|2022-01-11 09:07:30|90714.5|90664.5|90699.4|90674.4|90714.5|90676.3|90697.2|90664|47
1641892060000|2022-01-11 09:07:40|90698.8|90673.8|90699.7|90674.7|90703.5|90678.5|90698.8|90673.8|44
1641892070000|2022-01-11 09:07:50|90700.4|90675.4|90697.1|90672.1|90701.2|90676.2|90695.2|90670.2|45
1641892080000|2022-01-11 09:08:00|90697.3|90672.3|90700.9|90675.9|90710.5|90685.5|90695.4|90659.4|58
1641892090000|2022-01-11 09:08:10|90700.4|90675.4|90698.9|90673.9|90701.4|90676.4|90698.6|90673.6|40
1641892100000|2022-01-11 09:08:20|90699|90674|90696|90671|90699.1|90674.1|90695.1|90670.1|37
1641892110000|2022-01-11 09:08:30|90695.8|90670.8|90694.9|90669.9|90697.7|90672.7|90692.6|90667.6|49
1641892120000|2022-01-11 09:08:40|90694.1|90669.1|90700.1|90675.1|90700.9|90675.9|90693.9|90668.9|43
1641892130000|2022-01-11 09:08:50|90699.5|90674.5|90693.8|90668.8|90699.5|90674.5|90692.2|90667.2|45
1641892140000|2022-01-11 09:09:00|90695.1|90670.1|90692|90667|90696.9|90671.9|90690.6|90665.6|49
1641892150000|2022-01-11 09:09:10|90692.1|90667.1|90687.6|90662.6|90692.3|90667.3|90687|90662|35
1641892160000|2022-01-11 09:09:20|90687.9|90662.9|90686.1|90661.1|90688.2|90663.2|90684.7|90659.7|35
1641892170000|2022-01-11 09:09:30|90686.2|90661.2|90686.8|90661.8|90687.1|90662.1|90684.9|90659.9|24
1641892180000|2022-01-11 09:09:40|90686.7|90661.7|90687.4|90662.4|90693.7|90668.7|90686.1|90661.1|50
1641892190000|2022-01-11 09:09:50|90687.1|90662.1|90686.9|90661.9|90690.2|90665.2|90686.4|90661.4|37
1641892200000|2022-01-11 09:10:00|90687|90662|90689.2|90664.2|90691.7|90666.7|90687|90662|38
1641892210000|2022-01-11 09:10:10|90689.9|90664.9|90694.6|90669.6|90703.5|90670.9|90689.6|90653.5|50
1641892220000|2022-01-11 09:10:20|90694.3|90669.3|90690.3|90665.3|90696.2|90671.2|90687.8|90662.8|38
1641892230000|2022-01-11 09:10:30|90689.9|90664.9|90688.5|90663.5|90689.9|90664.9|90687.4|90662.4|24
1641892240000|2022-01-11 09:10:40|90688.4|90663.4|90688.8|90663.8|90702.4|90666|90683.8|90651.9|45
1641892250000|2022-01-11 09:10:50|90689.9|90664.9|90692.2|90667.2|90695|90670|90689.1|90664.1|55
1641892260000|2022-01-11 09:11:00|90691.7|90666.7|90687.4|90662.4|90692.9|90667.9|90684.4|90659.4|57
1641892270000|2022-01-11 09:11:10|90686.8|90661.8|90684.7|90659.7|90691|90666|90682.3|90657.3|45
1641892280000|2022-01-11 09:11:20|90683.9|90658.9|90691.3|90666.3|90694.3|90669.3|90681.5|90656.5|41
1641892290000|2022-01-11 09:11:30|90690.9|90665.9|90686.7|90661.7|90691.4|90666.4|90682.7|90657.7|29
1641892300000|2022-01-11 09:11:40|90687.1|90662.1|90677.8|90652.8|90687.8|90662.8|90676.4|90651.4|26
1641892310000|2022-01-11 09:11:50|90679.5|90654.5|90675|90650|90679.5|90654.5|90666.5|90641.5|44
1641892320000|2022-01-11 09:12:00|90675.9|90650.9|90675.3|90650.3|90678.1|90653.1|90673.8|90648.8|51
1641892330000|2022-01-11 09:12:10|90673.7|90648.7|90672.6|90647.6|90676.8|90651.8|90672.5|90647.5|30
1641892340000|2022-01-11 09:12:20|90672.8|90647.8|90670.4|90645.4|90673.1|90648.1|90670.4|90645.4|23
1641892350000|2022-01-11 09:12:30|90670.7|90645.7|90670.7|90645.7|90671.7|90646.7|90670.2|90645.2|14
1641892360000|2022-01-11 09:12:40|90669.8|90644.8|90672.2|90647.2|90672.2|90647.2|90669.8|90644.8|13
1641892370000|2022-01-11 09:12:50|90672.1|90647.1|90669.7|90644.7|90672.6|90647.6|90669.3|90644.3|13
1641892380000|2022-01-11 09:13:00|90669|90644|90674.3|90649.3|90677.3|90652.3|90669|90644|40
1641892390000|2022-01-11 09:13:10|90673.4|90648.4|90684.6|90659.6|90686.4|90661.4|90673.4|90648.4|59
1641892400000|2022-01-11 09:13:20|90684.4|90659.4|90689.6|90664.6|90690.8|90665.8|90682.8|90657.8|55
1641892410000|2022-01-11 09:13:30|90689.5|90664.5|90698.8|90673.8|90698.8|90673.8|90689.2|90664.2|47
1641892420000|2022-01-11 09:13:40|90698.1|90673.1|90693.7|90668.7|90699.5|90674.5|90692.6|90667.6|40
1641892430000|2022-01-11 09:13:50|90693.8|90668.8|90684.5|90659.5|90694.6|90669.6|90683.3|90658.3|55
1641892440000|2022-01-11 09:14:00|90684.1|90659.1|90681.9|90656.9|90684.5|90659.5|90680.9|90655.9|51
1641892450000|2022-01-11 09:14:10|90681.4|90656.4|90684.7|90659.7|90685|90660|90681.2|90656.2|26
1641892460000|2022-01-11 09:14:20|90684|90659|90680.8|90655.8|90684.3|90659.3|90680.7|90655.7|24
1641892470000|2022-01-11 09:14:30|90681.1|90656.1|90675.4|90650.4|90681.7|90656.7|90675.1|90650.1|44
1641892480000|2022-01-11 09:14:40|90675.9|90650.9|90675.6|90650.6|90676.6|90651.6|90673.3|90648.3|38
1641892490000|2022-01-11 09:14:50|90675.5|90650.5|90670.8|90645.8|90675.9|90650.9|90669.6|90644.6|47
1641892500000|2022-01-11 09:15:00|90670.6|90645.6|90672.1|90647.1|90677.1|90652.1|90670.4|90645.4|49
1641892510000|2022-01-11 09:15:10|90671.9|90646.9|90674.7|90649.7|90674.7|90649.7|90669.3|90644.3|58
1641892520000|2022-01-11 09:15:20|90674.6|90649.6|90684.3|90659.3|90684.3|90659.3|90674.3|90649.3|52
1641892530000|2022-01-11 09:15:30|90684.4|90659.4|90678.4|90653.4|90684.4|90659.4|90677.7|90652.7|38
1641892540000|2022-01-11 09:15:40|90678.1|90653.1|90678.6|90653.6|90679.3|90654.3|90678.1|90653.1|33
1641892550000|2022-01-11 09:15:50|90678.5|90653.5|90678.5|90653.5|90678.7|90653.7|90674.3|90649.3|36
1641892560000|2022-01-11 09:16:00|90678.7|90653.7|90674|90649|90679.5|90654.5|90672.2|90647.2|38
1641892570000|2022-01-11 09:16:10|90673.4|90648.4|90673.4|90648.4|90674.3|90649.3|90672.8|90647.8|19
1641892580000|2022-01-11 09:16:20|90673.5|90648.5|90675.4|90650.4|90681.9|90656.9|90673.3|90648.3|41
1641892590000|2022-01-11 09:16:30|90676.8|90651.8|90677.5|90652.5|90678.2|90653.2|90675.1|90650.1|26
1641892600000|2022-01-11 09:16:40|90677.3|90652.3|90677|90652|90681.4|90656.4|90676.3|90651.3|46
1641892610000|2022-01-11 09:16:50|90676.8|90651.8|90676.7|90651.7|90677.4|90652.4|90675.7|90650.7|33
1641892620000|2022-01-11 09:17:00|90676.6|90651.6|90682|90657|90682.8|90657.8|90675.8|90650.8|37
1641892630000|2022-01-11 09:17:10|90682.7|90657.7|90678.6|90653.6|90683.2|90658.2|90677.7|90652.7|22
1641892640000|2022-01-11 09:17:20|90678.7|90653.7|90680|90655|90681.6|90656.6|90675.3|90650.3|29
1641892650000|2022-01-11 09:17:30|90679.3|90654.3|90674.3|90649.3|90680.3|90655.3|90673.7|90648.7|34
1641892660000|2022-01-11 09:17:40|90674.6|90649.6|90678.4|90653.4|90679.2|90654.2|90674.6|90649.6|34
1641892670000|2022-01-11 09:17:50|90677.2|90652.2|90680.9|90655.9|90681.5|90656.5|90676.8|90651.8|38
1641892680000|2022-01-11 09:18:00|90681.5|90656.5|90680.8|90655.8|90682.6|90657.6|90677.3|90652.3|42
1641892690000|2022-01-11 09:18:10|90680.5|90655.5|90680.9|90655.9|90683|90658|90678.9|90653.9|37
1641892700000|2022-01-11 09:18:20|90681.1|90656.1|90685.4|90660.4|90687|90662|90680.8|90655.8|41
1641892710000|2022-01-11 09:18:30|90684.5|90659.5|90686.3|90661.3|90687.1|90662.1|90684.5|90659.5|34
1641892720000|2022-01-11 09:18:40|90685.9|90660.9|90686.8|90661.8|90687.8|90662.8|90684.7|90659.7|17
1641892730000|2022-01-11 09:18:50|90688.9|90663.9|90689|90664|90690|90665|90687.4|90662.4|24
1641892740000|2022-01-11 09:19:00|90689.2|90664.2|90686.1|90661.1|90689.4|90664.4|90686.1|90661.1|29
1641892750000|2022-01-11 09:19:10|90686|90661|90682.2|90657.2|90687.1|90662.1|90680.1|90655.1|39
1641892760000|2022-01-11 09:19:20|90682.6|90657.6|90677.6|90652.6|90684.3|90659.3|90676.5|90651.5|43
1641892770000|2022-01-11 09:19:30|90677.7|90652.7|90675.4|90650.4|90677.9|90652.9|90673.9|90648.9|26
1641892780000|2022-01-11 09:19:40|90675.9|90650.9|90664.9|90639.9|90675.9|90650.9|90663.1|90638.1|49
1641892790000|2022-01-11 09:19:50|90664.5|90639.5|90673.8|90648.8|90673.8|90648.8|90662|90637|30
1641892800000|2022-01-11 09:20:00|90672.5|90647.5|90676.8|90651.8|90678.1|90653.1|90672.1|90647.1|54
1641892810000|2022-01-11 09:20:10|90676.2|90651.2|90665.9|90640.9|90676.5|90651.5|90665.7|90640.7|47
1641892820000|2022-01-11 09:20:20|90666.4|90641.4|90671|90646|90671.3|90646.3|90663.4|90638.4|48
1641892830000|2022-01-11 09:20:30|90670.9|90645.9|90665.8|90640.8|90671.6|90646.6|90664.4|90639.4|38
1641892840000|2022-01-11 09:20:40|90666.4|90641.4|90666.4|90641.4|90666.9|90641.9|90665.9|90640.9|20
1641892850000|2022-01-11 09:20:50|90666.1|90641.1|90669|90644|90671|90646|90666.1|90641.1|34
1641892860000|2022-01-11 09:21:00|90668.9|90643.9|90681.3|90656.3|90683|90658|90667.4|90642.4|59
1641892870000|2022-01-11 09:21:10|90681.5|90656.5|90667.5|90642.5|90682.1|90657.1|90666.7|90641.7|39
1641892880000|2022-01-11 09:21:20|90667.8|90642.8|90670.7|90645.7|90673.7|90648.7|90667.7|90642.7|55
1641892890000|2022-01-11 09:21:30|90670.4|90645.4|90672.2|90647.2|90673.2|90648.2|90670.4|90645.4|29
1641892900000|2022-01-11 09:21:40|90670.8|90645.8|90677.1|90652.1|90677.2|90652.2|90670.2|90645.2|33
1641892910000|2022-01-11 09:21:50|90675.8|90650.8|90671|90646|90676.7|90651.7|90669.8|90644.8|44
1641892920000|2022-01-11 09:22:00|90671.1|90646.1|90670.3|90645.3|90671.8|90646.8|90669|90644|40
1641892930000|2022-01-11 09:22:10|90670.5|90645.5|90665.6|90640.6|90671.2|90646.2|90665.5|90640.5|36
1641892940000|2022-01-11 09:22:20|90665.2|90640.2|90664.6|90639.6|90665.2|90640.2|90662.7|90637.7|35
1641892950000|2022-01-11 09:22:30|90663.7|90638.7|90662.4|90637.4|90663.7|90638.7|90661.7|90636.7|24
1641892960000|2022-01-11 09:22:40|90662.5|90637.5|90659.1|90634.1|90662.6|90637.6|90659|90634|35
1641892970000|2022-01-11 09:22:50|90659.4|90634.4|90656.4|90631.4|90660|90635|90656.3|90631.3|35
1641892980000|2022-01-11 09:23:00|90655.4|90630.4|90655.7|90630.7|90656.9|90631.9|90653.9|90628.9|55
1641892990000|2022-01-11 09:23:10|90655.9|90630.9|90663|90638|90665|90640|90655.9|90630.9|46
1641893000000|2022-01-11 09:23:20|90663.1|90638.1|90664.1|90639.1|90666.2|90641.2|90661.8|90636.8|31
1641893010000|2022-01-11 09:23:30|90664.2|90639.2|90668.8|90643.8|90670.8|90645.8|90663.6|90638.6|36
1641893020000|2022-01-11 09:23:40|90668.4|90643.4|90675.2|90650.2|90675.2|90650.2|90666.7|90641.7|47
1641893030000|2022-01-11 09:23:50|90675.3|90650.3|90672.3|90647.3|90676.4|90651.4|90672.3|90647.3|42
1641893040000|2022-01-11 09:24:00|90672.5|90647.5|90673.3|90648.3|90675.4|90650.4|90671.1|90646.1|55
1641893050000|2022-01-11 09:24:10|90673.7|90648.7|90672.9|90647.9|90674.6|90649.6|90671.9|90646.9|45
1641893060000|2022-01-11 09:24:20|90672.8|90647.8|90682.6|90657.6|90685.2|90660.2|90672.8|90647.8|48
1641893070000|2022-01-11 09:24:30|90682.8|90657.8|90681.6|90656.6|90683.2|90658.2|90680.7|90655.7|43
1641893080000|2022-01-11 09:24:40|90681.8|90656.8|90683.3|90658.3|90685.3|90660.3|90681.3|90656.3|44
1641893090000|2022-01-11 09:24:50|90683.5|90658.5|90691.2|90666.2|90693.8|90668.8|90680.5|90655.5|46
1641893100000|2022-01-11 09:25:00|90691|90666|90710.8|90685.8|90722.2|90688.1|90689.5|90664.5|58
1641893110000|2022-01-11 09:25:10|90710.7|90685.7|90709.2|90684.2|90712.1|90687.1|90705|90680|45
1641893120000|2022-01-11 09:25:20|90708.9|90683.9|90706.7|90681.7|90714.4|90689.4|90705.6|90680.6|53
1641893130000|2022-01-11 09:25:30|90707.2|90682.2|90705.5|90680.5|90707.5|90682.5|90702|90677|54
1641893140000|2022-01-11 09:25:40|90705.3|90680.3|90706.7|90681.7|90707.5|90682.5|90704.5|90679.5|41
1641893150000|2022-01-11 09:25:50|90706.8|90681.8|90706.2|90681.2|90707.1|90682.1|90704.7|90679.7|43
1641893160000|2022-01-11 09:26:00|90706.1|90681.1|90708.4|90683.4|90708.7|90683.7|90704.6|90679.6|47
1641893170000|2022-01-11 09:26:10|90708.5|90683.5|90717.2|90692.2|90719.9|90694.9|90708.4|90683.4|47
1641893180000|2022-01-11 09:26:20|90717.3|90692.3|90714.9|90689.9|90718.2|90693.2|90712.2|90687.2|42
1641893190000|2022-01-11 09:26:30|90715|90690|90715.6|90690.6|90718.2|90693.2|90714.7|90689.7|38
1641893200000|2022-01-11 09:26:40|90715.7|90690.7|90718.3|90693.3|90719.5|90694.5|90715.4|90690.4|23
1641893210000|2022-01-11 09:26:50|90719.3|90694.3|90724.3|90699.3|90725.8|90700.8|90718.9|90693.9|39
1641893220000|2022-01-11 09:27:00|90724.4|90699.4|90727.7|90702.7|90728.6|90703.6|90723.5|90698.5|37
1641893230000|2022-01-11 09:27:10|90728.2|90703.2|90727|90702|90728.3|90703.3|90726.4|90701.4|22
1641893240000|2022-01-11 09:27:20|90729.7|90704.7|90738.2|90713.2|90738.9|90713.9|90729.2|90704.2|37
1641893250000|2022-01-11 09:27:30|90738.4|90713.4|90731.7|90706.7|90738.4|90713.4|90728.9|90703.9|40
1641893260000|2022-01-11 09:27:40|90731.9|90706.9|90733.3|90708.3|90734|90709|90731.8|90706.8|26
1641893270000|2022-01-11 09:27:50|90733.1|90708.1|90727.2|90702.2|90733.5|90708.5|90727.1|90702.1|41
1641893280000|2022-01-11 09:28:00|90727.8|90702.8|90733.1|90708.1|90735|90710|90725.4|90700.4|47
1641893290000|2022-01-11 09:28:10|90733|90708|90732.3|90707.3|90736|90711|90729.8|90704.8|42
1641893300000|2022-01-11 09:28:20|90727.9|90702.9|90731.8|90706.8|90732.2|90707.2|90727.9|90702.9|46
1641893310000|2022-01-11 09:28:30|90732.7|90707.7|90734.3|90709.3|90737.7|90712.7|90732.6|90707.6|47
1641893320000|2022-01-11 09:28:40|90734.4|90709.4|90740.4|90715.4|90744.1|90719.1|90734.3|90709.3|49
1641893330000|2022-01-11 09:28:50|90741.5|90716.5|90738.4|90713.4|90742.3|90717.3|90737.8|90712.8|39
1641893340000|2022-01-11 09:29:00|90738.6|90713.6|90736.7|90711.7|90739.2|90714.2|90734.9|90709.9|53
1641893350000|2022-01-11 09:29:10|90736.9|90711.9|90736.6|90711.6|90737.1|90712.1|90732.6|90707.6|46
1641893360000|2022-01-11 09:29:20|90736.5|90711.5|90735.6|90710.6|90737.2|90712.2|90735.1|90710.1|39
1641893370000|2022-01-11 09:29:30|90735.2|90710.2|90734.1|90709.1|90735.2|90710.2|90725.9|90700.9|42
1641893380000|2022-01-11 09:29:40|90733.7|90708.7|90732.9|90707.9|90734.3|90709.3|90730.4|90705.4|35
1641893390000|2022-01-11 09:29:50|90732.8|90707.8|90730.3|90705.3|90733.6|90708.6|90728.4|90703.4|26
1641893400000|2022-01-11 09:30:00|90729.3|90704.3|90731.7|90706.7|90735.2|90710.2|90728.4|90703.4|42
1641893410000|2022-01-11 09:30:10|90732|90707|90735|90710|90737.3|90712.3|90730.9|90705.9|37
1641893420000|2022-01-11 09:30:20|90735.3|90710.3|90731.9|90706.9|90736.6|90711.6|90730.8|90705.8|30
1641893430000|2022-01-11 09:30:30|90731.7|90706.7|90727.5|90702.5|90732.2|90707.2|90727.5|90702.5|39
1641893440000|2022-01-11 09:30:40|90728.7|90703.7|90731.4|90706.4|90734.8|90709.8|90728.7|90703.7|28
1641893450000|2022-01-11 09:30:50|90730.5|90705.5|90739|90714|90740|90715|90730.5|90705.5|44
1641893460000|2022-01-11 09:31:00|90739.7|90714.7|90741.2|90716.2|90741.4|90716.4|90739.1|90714.1|31
1641893470000|2022-01-11 09:31:10|90741|90716|90735.8|90710.8|90741|90716|90735.2|90710.2|33
1641893480000|2022-01-11 09:31:20|90735.7|90710.7|90741.5|90716.5|90741.7|90716.7|90735.7|90710.7|30
1641893490000|2022-01-11 09:31:30|90742.3|90717.3|90741.8|90716.8|90746.4|90721.4|90741.3|90716.3|40
1641893500000|2022-01-11 09:31:40|90742.4|90717.4|90746.1|90721.1|90746.6|90721.6|90741.7|90716.7|32
1641893510000|2022-01-11 09:31:50|90746.4|90721.4|90748.1|90723.1|90749.4|90724.4|90745.2|90720.2|30
1641893520000|2022-01-11 09:32:00|90748|90723|90743.2|90718.2|90748.1|90723.1|90743.2|90718.2|49
1641893530000|2022-01-11 09:32:10|90743|90718|90744.3|90719.3|90744.9|90719.9|90743|90718|29
1641893540000|2022-01-11 09:32:20|90744.1|90719.1|90742.9|90717.9|90744.7|90719.7|90737.9|90712.9|29
1641893550000|2022-01-11 09:32:30|90742.3|90717.3|90741.2|90716.2|90744.2|90719.2|90741.2|90716.2|45
1641893560000|2022-01-11 09:32:40|90740.2|90715.2|90746.8|90721.8|90747|90722|90738.7|90713.7|43
1641893570000|2022-01-11 09:32:50|90745.7|90720.7|90746.8|90721.8|90749.1|90724.1|90745.5|90720.5|30
1641893580000|2022-01-11 09:33:00|90746.9|90721.9|90755.5|90730.5|90755.5|90730.5|90745.9|90720.9|48
1641893590000|2022-01-11 09:33:10|90755.4|90730.4|90753|90728|90758.4|90733.4|90752.3|90727.3|51
1641893600000|2022-01-11 09:33:20|90752.9|90727.9|90744.3|90719.3|90753.9|90728.9|90744.3|90719.3|48
1641893610000|2022-01-11 09:33:30|90744.9|90719.9|90747.3|90722.3|90747.8|90722.8|90743.1|90718.1|37
1641893620000|2022-01-11 09:33:40|90747.4|90722.4|90753.6|90728.6|90754.6|90729.6|90744.3|90719.3|35
1641893630000|2022-01-11 09:33:50|90753.4|90728.4|90757.9|90732.9|90760|90735|90753.3|90728.3|49
1641893640000|2022-01-11 09:34:00|90758.4|90733.4|90763.8|90738.8|90764.2|90739.2|90757.5|90732.5|40
1641893650000|2022-01-11 09:34:10|90763.9|90738.9|90771.7|90746.7|90772.3|90747.3|90762|90737|43
1641893660000|2022-01-11 09:34:20|90771.1|90746.1|90765.6|90740.6|90771.6|90746.6|90764.9|90739.9|42
1641893670000|2022-01-11 09:34:30|90766.8|90741.8|90767.4|90742.4|90767.6|90742.6|90765.2|90740.2|37
1641893680000|2022-01-11 09:34:40|90767.6|90742.6|90765.1|90740.1|90767.8|90742.8|90764.5|90739.5|22
1641893690000|2022-01-11 09:34:50|90764.8|90739.8|90769.3|90744.3|90771.8|90746.8|90764.2|90739.2|56
1641893700000|2022-01-11 09:35:00|90769.4|90744.4|90785.8|90760.8|90795.1|90761.5|90768.2|90741.8|45
1641893710000|2022-01-11 09:35:10|90787.3|90762.3|90796.4|90771.4|90811.6|90773.2|90786.2|90760.8|41
1641893720000|2022-01-11 09:35:20|90796.8|90771.8|90801.5|90776.5|90807.6|90782.6|90796.3|90771.3|62
1641893730000|2022-01-11 09:35:30|90801.6|90776.6|90796.6|90771.6|90806.2|90781.2|90795.6|90770.6|48
1641893740000|2022-01-11 09:35:40|90796.7|90771.7|90788.7|90763.7|90799|90774|90787.5|90762.5|51
1641893750000|2022-01-11 09:35:50|90788.5|90763.5|90790|90765|90791.8|90766.8|90788.5|90763.5|47
1641893760000|2022-01-11 09:36:00|90789.7|90764.7|90797.6|90772.6|90799.2|90774.2|90787.7|90762.7|51
1641893770000|2022-01-11 09:36:10|90797.5|90772.5|90798.1|90773.1|90798.1|90773.1|90792.5|90767.5|38
1641893780000|2022-01-11 09:36:20|90798|90773|90798.4|90773.4|90802.7|90777.7|90797.3|90772.3|40
1641893790000|2022-01-11 09:36:30|90797.7|90772.7|90797.8|90772.8|90799.9|90774.9|90796.5|90771.5|34
1641893800000|2022-01-11 09:36:40|90797.6|90772.6|90795.8|90770.8|90799.5|90774.5|90795.1|90770.1|38
1641893810000|2022-01-11 09:36:50|90795.7|90770.7|90787.8|90762.8|90796|90771|90785.1|90760.1|51
1641893820000|2022-01-11 09:37:00|90787.7|90762.7|90776.4|90751.4|90788.5|90763.5|90773.9|90748.9|44
1641893830000|2022-01-11 09:37:10|90776.8|90751.8|90747|90722|90776.8|90751.8|90746.1|90721.1|44
1641893840000|2022-01-11 09:37:20|90747.7|90722.7|90756.9|90731.9|90760|90735|90747.7|90722.7|48
1641893850000|2022-01-11 09:37:30|90756.6|90731.6|90754.2|90729.2|90760.7|90735.7|90751.1|90726.1|56
1641893860000|2022-01-11 09:37:40|90754.3|90729.3|90748.6|90723.6|90764.4|90731.2|90745.9|90714.4|46
1641893870000|2022-01-11 09:37:50|90748.8|90723.8|90749.1|90724.1|90750|90725|90748|90723|26
1641893880000|2022-01-11 09:38:00|90749.2|90724.2|90745.6|90720.6|90751.2|90726.2|90743.8|90718.8|38
1641893890000|2022-01-11 09:38:10|90746.2|90721.2|90745.2|90720.2|90747.1|90722.1|90743.9|90718.9|50
1641893900000|2022-01-11 09:38:20|90745.8|90720.8|90742.4|90717.4|90746|90721|90742.3|90717.3|33
1641893910000|2022-01-11 09:38:30|90742.5|90717.5|90742.5|90717.5|90744.8|90719.8|90740.5|90715.5|37
1641893920000|2022-01-11 09:38:40|90742.4|90717.4|90741.2|90716.2|90742.4|90717.4|90740.2|90715.2|20
1641893930000|2022-01-11 09:38:50|90741.6|90716.6|90745.4|90720.4|90746.2|90721.2|90740.1|90715.1|25
1641893940000|2022-01-11 09:39:00|90741.9|90716.9|90737.5|90712.5|90744|90719|90736.2|90711.2|42
1641893950000|2022-01-11 09:39:10|90738.2|90713.2|90739|90714|90739.2|90714.2|90732.9|90707.9|37
1641893960000|2022-01-11 09:39:20|90738.7|90713.7|90724.5|90699.5|90739.1|90714.1|90716.2|90691.2|56
1641893970000|2022-01-11 09:39:30|90724.7|90699.7|90727.6|90702.6|90729.6|90704.6|90720.5|90695.5|46
1641893980000|2022-01-11 09:39:40|90727.1|90702.1|90730.6|90705.6|90734.6|90709.6|90727.1|90702.1|43
1641893990000|2022-01-11 09:39:50|90730.9|90705.9|90732.7|90707.7|90732.8|90707.8|90730.1|90705.1|34
1641894000000|2022-01-11 09:40:00|90731.5|90706.5|90724.8|90699.8|90733|90708|90724.8|90699.8|52
1641894010000|2022-01-11 09:40:10|90725.3|90700.3|90729.4|90704.4|90729.7|90704.7|90722.9|90697.9|48
1641894020000|2022-01-11 09:40:20|90729.8|90704.8|90735.9|90710.9|90737.2|90712.2|90729.7|90704.7|42
1641894030000|2022-01-11 09:40:30|90735.3|90710.3|90731.5|90706.5|90735.7|90710.7|90730.4|90705.4|32
1641894040000|2022-01-11 09:40:40|90730|90705|90732.7|90707.7|90738.7|90713.7|90730|90705|41
1641894050000|2022-01-11 09:40:50|90733.2|90708.2|90733.2|90708.2|90734.6|90709.6|90731.7|90706.7|34
1641894060000|2022-01-11 09:41:00|90733.1|90708.1|90737.2|90712.2|90738.3|90713.3|90728.6|90703.6|48
1641894070000|2022-01-11 09:41:10|90737.3|90712.3|90746.6|90721.6|90747.5|90722.5|90737.1|90712.1|39
1641894080000|2022-01-11 09:41:20|90746.4|90721.4|90748.5|90723.5|90748.7|90723.7|90745.2|90720.2|35
1641894090000|2022-01-11 09:41:30|90748.4|90723.4|90759.3|90734.3|90759.7|90734.7|90745.9|90720.9|43
1641894100000|2022-01-11 09:41:40|90759.9|90734.9|90772.7|90747.7|90786.8|90749|90759.1|90732.1|47
1641894110000|2022-01-11 09:41:50|90773|90748|90770.6|90745.6|90773.5|90748.5|90768.6|90743.6|43
1641894120000|2022-01-11 09:42:00|90770.5|90745.5|90788.6|90763.6|90800.6|90764.1|90770.1|90745.1|55
1641894130000|2022-01-11 09:42:10|90788.3|90763.3|90775.6|90750.6|90806.1|90769.3|90775|90750|60
1641894140000|2022-01-11 09:42:20|90775|90750|90777.4|90752.4|90778.1|90753.1|90775|90750|29
1641894150000|2022-01-11 09:42:30|90776.5|90751.5|90778.3|90753.3|90787.8|90762.8|90775.9|90750.9|39
1641894160000|2022-01-11 09:42:40|90778|90753|90786.1|90761.1|90786.3|90761.3|90777.8|90752.8|38
1641894170000|2022-01-11 09:42:50|90785.1|90760.1|90805.4|90780.4|90805.7|90780.7|90785.1|90760.1|64
1641894180000|2022-01-11 09:43:00|90805.8|90780.8|90836.3|90811.3|90847.4|90813.6|90805.8|90772.2|67
1641894190000|2022-01-11 09:43:10|90836.8|90811.8|90819.6|90794.6|90836.8|90811.8|90818.5|90793.5|55
1641894200000|2022-01-11 09:43:20|90819.3|90794.3|90803.8|90778.8|90820.2|90795.2|90796.9|90771.9|58
1641894210000|2022-01-11 09:43:30|90803.4|90778.4|90800.3|90775.3|90813.1|90780.1|90797.6|90762.7|45
1641894220000|2022-01-11 09:43:40|90800.7|90775.7|90804.2|90779.2|90806.4|90781.4|90800|90775|34
1641894230000|2022-01-11 09:43:50|90804.7|90779.7|90800.3|90775.3|90806.2|90781.2|90799.6|90774.6|47
1641894240000|2022-01-11 09:44:00|90801.9|90776.9|90800.9|90775.9|90802|90777|90798.6|90773.6|34
1641894250000|2022-01-11 09:44:10|90800.7|90775.7|90804|90779|90804.5|90779.5|90800.6|90775.6|42
1641894260000|2022-01-11 09:44:20|90803.9|90778.9|90805.8|90780.8|90806.8|90781.8|90802|90777|44
1641894270000|2022-01-11 09:44:30|90805.7|90780.7|90800.3|90775.3|90806.4|90781.4|90800|90775|41
1641894280000|2022-01-11 09:44:40|90800.2|90775.2|90803|90778|90806.7|90781.7|90799.6|90774.6|45
1641894290000|2022-01-11 09:44:50|90802.5|90777.5|90811.5|90786.5|90813.1|90788.1|90802.5|90777.5|41
1641894300000|2022-01-11 09:45:00|90811.3|90786.3|90831.5|90806.5|90833.7|90808.7|90811.3|90786.3|64
1641894310000|2022-01-11 09:45:10|90832|90807|90839.1|90814.1|90852.2|90814.8|90832|90799.7|50
1641894320000|2022-01-11 09:45:20|90839.3|90814.3|90853.9|90828.9|90862.2|90828.9|90836.3|90803.8|56
1641894330000|2022-01-11 09:45:30|90853.4|90828.4|90844.6|90819.6|90872.9|90836.2|90843.8|90818.8|65
1641894340000|2022-01-11 09:45:40|90845.5|90820.5|90846.5|90821.5|90863.5|90825.2|90843.4|90809.6|54
1641894350000|2022-01-11 09:45:50|90846.2|90821.2|90851|90826|90851.8|90826.8|90835.3|90810.3|52
1641894360000|2022-01-11 09:46:00|90850.6|90825.6|90843.6|90818.6|90852.3|90827.3|90842.6|90817.6|48
1641894370000|2022-01-11 09:46:10|90843.8|90818.8|90841.7|90816.7|90844.6|90819.6|90839.9|90814.9|36
1641894380000|2022-01-11 09:46:20|90840.4|90815.4|90846.2|90821.2|90846.2|90821.2|90838.5|90813.5|43
1641894390000|2022-01-11 09:46:30|90856.8|90806.8|90849.7|90824.7|90856.8|90825.7|90836.6|90806.8|61
1641894400000|2022-01-11 09:46:40|90849.3|90824.3|90840.6|90815.6|90850|90825|90839.8|90814.8|55
1641894410000|2022-01-11 09:46:50|90840.9|90815.9|90840.9|90815.9|90844.4|90819.4|90838|90813|55
1641894420000|2022-01-11 09:47:00|90840.3|90815.3|90843|90818|90850.5|90825.5|90840.3|90815.3|64
1641894430000|2022-01-11 09:47:10|90843.1|90818.1|90847.7|90822.7|90847.7|90822.7|90842.6|90817.6|44
1641894440000|2022-01-11 09:47:20|90846.6|90821.6|90849.4|90824.4|90852.1|90827.1|90845.1|90820.1|47
1641894450000|2022-01-11 09:47:30|90849.5|90824.5|90851.6|90826.6|90851.6|90826.6|90845.6|90820.6|53
1641894460000|2022-01-11 09:47:40|90851.4|90826.4|90830.4|90805.4|90856.4|90831.4|90830.4|90792.7|56
1641894470000|2022-01-11 09:47:50|90829.8|90804.8|90824.1|90799.1|90832.5|90807.5|90823.6|90798.6|48
1641894480000|2022-01-11 09:48:00|90824.3|90799.3|90834.1|90809.1|90837.4|90812.4|90823.4|90798.4|52
1641894490000|2022-01-11 09:48:10|90835.1|90810.1|90887.9|90837.9|90890.2|90854.5|90835.1|90810.1|59
1641894500000|2022-01-11 09:48:20|90876.6|90851.6|90853.5|90828.5|90887.2|90851.6|90852.1|90817.1|58
1641894510000|2022-01-11 09:48:30|90853.8|90828.8|90854|90829|90859.4|90834.4|90852.2|90827.2|47
1641894520000|2022-01-11 09:48:40|90853.9|90828.9|90855.3|90830.3|90857|90832|90853.5|90828.5|37
1641894530000|2022-01-11 09:48:50|90854.9|90829.9|90865.2|90840.2|90865.8|90840.8|90854.8|90829.8|57
1641894540000|2022-01-11 09:49:00|90865|90840|90883.7|90833.7|90883.7|90851.3|90864.6|90829.8|53
1641894550000|2022-01-11 09:49:10|90864|90839|90861.6|90836.6|90874.7|90839|90857|90822.8|62
1641894560000|2022-01-11 09:49:20|90861.7|90836.7|90861.5|90836.5|90865.1|90840.1|90860.1|90835.1|35
1641894570000|2022-01-11 09:49:30|90862.2|90837.2|90865.3|90840.3|90872.4|90840.3|90860.5|90822.4|40
1641894580000|2022-01-11 09:49:40|90872.4|90847.4|90906.4|90856.4|90908.8|90858.8|90871.8|90846.8|58
1641894590000|2022-01-11 09:49:50|90904.6|90854.6|90886.1|90861.1|90905|90867|90885.8|90852.1|48
1641894600000|2022-01-11 09:50:00|90885.3|90860.3|90881.1|90856.1|90902|90865.9|90880.7|90844.5|64
1641894610000|2022-01-11 09:50:10|90881.2|90856.2|90877.4|90852.4|90883.5|90858.5|90877|90852|52
1641894620000|2022-01-11 09:50:20|90877.1|90852.1|90880|90855|90881.4|90856.4|90877.1|90852.1|41
1641894630000|2022-01-11 09:50:30|90880.3|90855.3|90880.3|90855.3|90881.4|90856.4|90878.5|90853.5|29
1641894640000|2022-01-11 09:50:40|90880.4|90855.4|90878.4|90853.4|90884|90859|90876.1|90851.1|63
1641894650000|2022-01-11 09:50:50|90878.3|90853.3|90881.8|90856.8|90882.7|90857.7|90876.5|90851.5|48
1641894660000|2022-01-11 09:51:00|90881.3|90856.3|90882|90857|90883.1|90858.1|90880.4|90855.4|34
1641894670000|2022-01-11 09:51:10|90883.1|90858.1|90896.7|90871.7|90896.7|90871.7|90882.3|90857.3|54
1641894680000|2022-01-11 09:51:20|90896.8|90871.8|90901|90876|90903.4|90878.4|90890.5|90865.5|55
1641894690000|2022-01-11 09:51:30|90900.9|90875.9|90916.6|90891.6|90931.2|90895.7|90900.9|90870.6|56
1641894700000|2022-01-11 09:51:40|90917.7|90892.7|90913.3|90888.3|90921.6|90896.6|90908.4|90883.4|57
1641894710000|2022-01-11 09:51:50|90914.2|90889.2|90915.4|90890.4|90920.9|90895.9|90913.8|90888.8|60
1641894720000|2022-01-11 09:52:00|90916.1|90891.1|90907.2|90882.2|90920.6|90895.6|90906.9|90881.9|55
1641894730000|2022-01-11 09:52:10|90907.5|90882.5|90897.9|90872.9|90909.6|90884.6|90892.5|90855.7|68
1641894740000|2022-01-11 09:52:20|90898.2|90873.2|90909.2|90884.2|90911.7|90886.7|90897.6|90872.6|55
1641894750000|2022-01-11 09:52:30|90908.9|90883.9|90906.5|90881.5|90915.7|90890.7|90906.2|90881.2|60
1641894760000|2022-01-11 09:52:40|90907.3|90882.3|90911.3|90886.3|90921.4|90896.4|90906.2|90881.2|60
1641894770000|2022-01-11 09:52:50|90910.9|90885.9|90914.2|90889.2|90915.7|90890.7|90909.2|90884.2|50
1641894780000|2022-01-11 09:53:00|90913.6|90888.6|90900.6|90875.6|90914.7|90889.7|90897.6|90872.6|63
1641894790000|2022-01-11 09:53:10|90900.9|90875.9|90898.5|90873.5|90902.9|90877.9|90897.3|90872.3|44
1641894800000|2022-01-11 09:53:20|90898.6|90873.6|90881.5|90856.5|90901.8|90874.9|90877.2|90845.4|60
1641894810000|2022-01-11 09:53:30|90882.3|90857.3|90892.4|90867.4|90893.3|90868.3|90881.1|90856.1|46
1641894820000|2022-01-11 09:53:40|90892.3|90867.3|90904.3|90879.3|90918.4|90883.6|90891.4|90866.4|40
1641894830000|2022-01-11 09:53:50|90905.3|90880.3|90900.3|90875.3|90919.9|90884|90894.2|90869.2|60
1641894840000|2022-01-11 09:54:00|90899.9|90874.9|90910.3|90885.3|90916.2|90891.2|90898.9|90873.9|58
1641894850000|2022-01-11 09:54:10|90912.5|90887.5|90916.8|90891.8|90916.8|90891.8|90907.7|90882.7|48
1641894860000|2022-01-11 09:54:20|90915|90890|90926|90901|90938.1|90901.4|90909.6|90879.3|63
1641894870000|2022-01-11 09:54:30|90925.5|90900.5|90926.5|90901.5|90926.9|90901.9|90924.4|90899.4|46
1641894880000|2022-01-11 09:54:40|90926.4|90901.4|90927.1|90902.1|90928.2|90903.2|90922.3|90897.3|45
1641894890000|2022-01-11 09:54:50|90927.7|90902.7|90929.6|90904.6|90932.2|90904.6|90917.9|90882.2|49
1641894900000|2022-01-11 09:55:00|90932.5|90907.5|90926.1|90901.1|90944.3|90907.5|90925.9|90892.4|60
1641894910000|2022-01-11 09:55:10|90927.3|90902.3|90937.8|90887.8|90942.5|90917.5|90925.7|90887.8|64
1641894920000|2022-01-11 09:55:20|90938.3|90888.3|90948.8|90898.8|90950.7|90912.3|90921.2|90884.1|67
1641894930000|2022-01-11 09:55:30|90949.1|90899.1|90961.2|90911.2|90961.2|90923.1|90937.3|90897.2|56
1641894940000|2022-01-11 09:55:40|90960.9|90910.9|90957.1|90907.1|90961.9|90926.8|90944.5|90906.9|41
1641894950000|2022-01-11 09:55:50|90957.3|90907.3|90939.7|90914.7|90958.3|90917.6|90937.5|90899.5|48
1641894960000|2022-01-11 09:56:00|90939.4|90914.4|90917.9|90892.9|90939.4|90914.4|90916.2|90891.2|61
1641894970000|2022-01-11 09:56:10|90918|90893|90929.7|90904.7|90942|90905.1|90914.3|90887.9|57
1641894980000|2022-01-11 09:56:20|90929.8|90904.8|90945.3|90895.3|90945.3|90908.1|90923.6|90886.9|58
1641894990000|2022-01-11 09:56:30|90945.4|90895.4|90960.5|90910.5|90960.6|90922.2|90933.4|90895.4|49
1641895000000|2022-01-11 09:56:40|90958.4|90908.4|90940.2|90915.2|90959.9|90921|90940.2|90904.2|43
1641895010000|2022-01-11 09:56:50|90940.6|90915.6|90960.9|90910.9|90962.9|90923.8|90940.6|90907.9|44
1641895020000|2022-01-11 09:57:00|90960.7|90910.7|90950.3|90925.3|90960.7|90927.6|90948.4|90909.5|45
1641895030000|2022-01-11 09:57:10|90950.7|90925.7|90953.2|90928.2|90965.5|90928.9|90946|90914.6|52
1641895040000|2022-01-11 09:57:20|90954.3|90929.3|90942.1|90917.1|90960.8|90929.7|90942|90908.9|48
1641895050000|2022-01-11 09:57:30|90942|90917|90929.1|90904.1|90943.2|90918.2|90928.4|90903.4|49
1641895060000|2022-01-11 09:57:40|90929.2|90904.2|90939.8|90914.8|90939.8|90914.8|90929.2|90904.2|48
1641895070000|2022-01-11 09:57:50|90939.5|90914.5|90941.3|90916.3|90941.4|90916.4|90938.8|90913.8|29
1641895080000|2022-01-11 09:58:00|90940.9|90915.9|90940.4|90915.4|90941.5|90916.5|90939.6|90914.6|27
1641895090000|2022-01-11 09:58:10|90940|90915|90936.5|90911.5|90940.6|90915.6|90936.5|90911.5|27
1641895100000|2022-01-11 09:58:20|90935|90910|90931.9|90906.9|90941|90916|90929.6|90904.6|50
1641895110000|2022-01-11 09:58:30|90931.5|90906.5|90929.6|90904.6|90932.9|90907.9|90928.3|90903.3|34
1641895120000|2022-01-11 09:58:40|90932|90907|90928.4|90903.4|90944.2|90910.5|90928.4|90894.2|46
1641895130000|2022-01-11 09:58:50|90928.3|90903.3|90923.4|90873.4|90933.5|90908.5|90911.7|90873.4|59
1641895140000|2022-01-11 09:59:00|90923.3|90873.3|90908.8|90883.8|90926.3|90890.3|90904.2|90873.3|63
1641895150000|2022-01-11 09:59:10|90908.3|90883.3|90915.4|90890.4|90926.1|90890.4|90907|90873.6|44
1641895160000|2022-01-11 09:59:20|90914.8|90889.8|90916.4|90891.4|90918.4|90893.4|90912.9|90887.9|53
1641895170000|2022-01-11 09:59:30|90916.7|90891.7|90918|90893|90919.4|90894.4|90915.2|90890.2|49
1641895180000|2022-01-11 09:59:40|90917.7|90892.7|90926.5|90901.5|90927.5|90902.5|90917.1|90892.1|36
1641895190000|2022-01-11 09:59:50|90927|90902|90924.8|90899.8|90927.6|90902.6|90920.8|90895.8|49
1641895200000|2022-01-11 10:00:00|90923.5|90898.5|90928.4|90903.4|90938.5|90905.1|90916.1|90888.4|46
1641895210000|2022-01-11 10:00:10|90927.7|90902.7|90908.8|90883.8|90930.9|90903.9|90908.5|90880.9|51
1641895220000|2022-01-11 10:00:20|90910.1|90885.1|90908.2|90883.2|90917.7|90886.3|90904.4|90866.9|59
1641895230000|2022-01-11 10:00:30|90906.9|90881.9|90893.6|90868.6|90910.3|90881.9|90893.6|90860.3|53
1641895240000|2022-01-11 10:00:40|90893.8|90868.8|90898.9|90873.9|90906.3|90874.3|90891.2|90855.6|47
1641895250000|2022-01-11 10:00:50|90898.6|90873.6|90905.5|90880.5|90906|90881|90898.6|90873.6|45
1641895260000|2022-01-11 10:01:00|90905.7|90880.7|90904.9|90879.9|90909.1|90884.1|90903.2|90878.2|51
1641895270000|2022-01-11 10:01:10|90905.4|90880.4|90895.2|90870.2|90905.9|90880.9|90893.9|90868.9|64
1641895280000|2022-01-11 10:01:20|90894.9|90869.9|90892.1|90867.1|90905|90869.9|90888.5|90851.7|55
1641895290000|2022-01-11 10:01:30|90889.9|90864.9|90889.5|90864.5|90893.4|90868.4|90886.2|90861.2|65
1641895300000|2022-01-11 10:01:40|90889.3|90864.3|90876.6|90851.6|90890|90865|90876.1|90851.1|51
1641895310000|2022-01-11 10:01:50|90877.1|90852.1|90853.5|90828.5|90877.1|90852.1|90853.5|90828.5|62
1641895320000|2022-01-11 10:02:00|90854.9|90829.9|90861.4|90836.4|90862.7|90837.7|90853.8|90828.8|63
1641895330000|2022-01-11 10:02:10|90874.2|90824.2|90853.8|90828.8|90874.2|90835.1|90853.2|90824|50
1641895340000|2022-01-11 10:02:20|90854|90829|90847.2|90822.2|90856.7|90831.7|90846|90821|63
1641895350000|2022-01-11 10:02:30|90846.7|90821.7|90850.5|90825.5|90851.1|90826.1|90846.7|90821.7|57
1641895360000|2022-01-11 10:02:40|90849|90824|90849.2|90824.2|90853.6|90828.6|90849|90824|48
1641895370000|2022-01-11 10:02:50|90849.5|90824.5|90847.2|90822.2|90849.8|90824.8|90844|90819|56
1641895380000|2022-01-11 10:03:00|90847|90822|90844.7|90819.7|90847.4|90822.4|90844.3|90819.3|49
1641895390000|2022-01-11 10:03:10|90844.2|90819.2|90838.8|90813.8|90848.6|90823.6|90837.5|90812.5|42
1641895400000|2022-01-11 10:03:20|90838.9|90813.9|90839.6|90814.6|90844.9|90819.9|90838.8|90813.8|47
1641895410000|2022-01-11 10:03:30|90840.1|90815.1|90840|90815|90841.9|90816.9|90838.7|90813.7|51
1641895420000|2022-01-11 10:03:40|90840.9|90815.9|90838.3|90813.3|90841|90816|90834.4|90809.4|36
1641895430000|2022-01-11 10:03:50|90837.7|90812.7|90836.3|90811.3|90838.7|90813.7|90835.5|90810.5|34
1641895440000|2022-01-11 10:04:00|90836.1|90811.1|90837.4|90812.4|90850.1|90825.1|90836|90811|42
1641895450000|2022-01-11 10:04:10|90836.5|90811.5|90826.9|90801.9|90847.2|90813.8|90815.1|90781.7|59
1641895460000|2022-01-11 10:04:20|90826.6|90801.6|90816.1|90791.1|90827.1|90802.1|90814.5|90789.5|60
1641895470000|2022-01-11 10:04:30|90815.7|90790.7|90834.7|90809.7|90834.7|90809.7|90815.7|90790.7|63
1641895480000|2022-01-11 10:04:40|90834.8|90809.8|90836.7|90811.7|90841.2|90816.2|90833.8|90808.8|58
1641895490000|2022-01-11 10:04:50|90836.3|90811.3|90830.5|90805.5|90837|90812|90824.8|90799.8|56
1641895500000|2022-01-11 10:05:00|90829.7|90804.7|90826.3|90801.3|90829.7|90804.7|90825|90800|41
1641895510000|2022-01-11 10:05:10|90826.4|90801.4|90824.4|90799.4|90827.7|90802.7|90824.2|90799.2|38
1641895520000|2022-01-11 10:05:20|90825.5|90800.5|90820.4|90795.4|90830.1|90800.8|90817.8|90779.7|54
1641895530000|2022-01-11 10:05:30|90820.5|90795.5|90824.3|90799.3|90833.6|90802.7|90820.5|90783.6|46
1641895540000|2022-01-11 10:05:40|90824.4|90799.4|90826.2|90801.2|90827.1|90802.1|90824.4|90799.4|27
1641895550000|2022-01-11 10:05:50|90826.3|90801.3|90824.3|90799.3|90826.7|90801.7|90823|90798|36
1641895560000|2022-01-11 10:06:00|90824.2|90799.2|90830.2|90805.2|90830.7|90805.7|90824|90799|44
1641895570000|2022-01-11 10:06:10|90830.5|90805.5|90831.5|90806.5|90845.3|90807.4|90827.8|90794.6|39
1641895580000|2022-01-11 10:06:20|90831.8|90806.8|90851.5|90826.5|90852.7|90827.7|90831.2|90806.2|45
1641895590000|2022-01-11 10:06:30|90850.8|90825.8|90853.9|90828.9|90853.9|90828.9|90845.6|90820.6|45
1641895600000|2022-01-11 10:06:40|90853.7|90828.7|90853.1|90828.1|90854.2|90829.2|90852.4|90827.4|30
1641895610000|2022-01-11 10:06:50|90853.6|90828.6|90861.7|90836.7|90861.7|90836.7|90852.9|90827.9|42
1641895620000|2022-01-11 10:07:00|90861.1|90836.1|90865.5|90840.5|90866.3|90841.3|90860.4|90835.4|26
1641895630000|2022-01-11 10:07:10|90865.9|90840.9|90871.4|90846.4|90872.6|90847.6|90865.9|90840.9|45
1641895640000|2022-01-11 10:07:20|90869.9|90844.9|90871.3|90846.3|90873.6|90848.6|90869.6|90844.6|29
1641895650000|2022-01-11 10:07:30|90871.1|90846.1|90869.1|90844.1|90872.5|90847.5|90868.7|90843.7|41
1641895660000|2022-01-11 10:07:40|90869.6|90844.6|90867.4|90842.4|90882.8|90844.7|90867.1|90831.3|29
1641895670000|2022-01-11 10:07:50|90866.8|90841.8|90868.5|90818.5|90869.5|90842.2|90858.1|90818.5|46
1641895680000|2022-01-11 10:08:00|90867.9|90817.9|90853.3|90828.3|90868|90830.2|90852|90817.9|43
1641895690000|2022-01-11 10:08:10|90853.1|90828.1|90846.5|90821.5|90853.1|90828.1|90846.1|90821.1|38
1641895700000|2022-01-11 10:08:20|90847.5|90822.5|90839.1|90814.1|90847.5|90822.5|90838.9|90813.9|32
1641895710000|2022-01-11 10:08:30|90839.2|90814.2|90839.8|90814.8|90840.3|90815.3|90837.9|90812.9|34
1641895720000|2022-01-11 10:08:40|90840.2|90815.2|90838.3|90813.3|90840.3|90815.3|90836.9|90811.9|32
1641895730000|2022-01-11 10:08:50|90838.5|90813.5|90840.8|90815.8|90841.9|90816.9|90835.4|90810.4|48
1641895740000|2022-01-11 10:09:00|90841.8|90816.8|90847.3|90822.3|90851.4|90826.4|90841.1|90816.1|53
1641895750000|2022-01-11 10:09:10|90847.6|90822.6|90849.2|90824.2|90853.9|90828.9|90847.4|90822.4|41
1641895760000|2022-01-11 10:09:20|90848.9|90823.9|90852.4|90827.4|90852.8|90827.8|90848|90823|23
1641895770000|2022-01-11 10:09:30|90852.3|90827.3|90850.1|90825.1|90853.9|90828.9|90847.9|90822.9|39
1641895780000|2022-01-11 10:09:40|90851.8|90826.8|90851.2|90826.2|90853.6|90828.6|90849.4|90824.4|43
1641895790000|2022-01-11 10:09:50|90851.6|90826.6|90858.9|90833.9|90859.6|90834.6|90851.2|90826.2|49
1641895800000|2022-01-11 10:10:00|90859.2|90834.2|90863.6|90838.6|90866.7|90841.7|90859.2|90834.2|55
1641895810000|2022-01-11 10:10:10|90863.7|90838.7|90852.5|90827.5|90870.5|90845.5|90852|90827|52
1641895820000|2022-01-11 10:10:20|90852.4|90827.4|90851.3|90826.3|90853.3|90828.3|90851.3|90826.3|38
1641895830000|2022-01-11 10:10:30|90851.2|90826.2|90844.5|90819.5|90852.3|90827.3|90844.5|90819.5|48
1641895840000|2022-01-11 10:10:40|90844|90819|90852.9|90827.9|90852.9|90827.9|90843.6|90818.6|51
1641895850000|2022-01-11 10:10:50|90852.5|90827.5|90852.8|90827.8|90853.7|90828.7|90851.8|90826.8|36
1641895860000|2022-01-11 10:11:00|90852.7|90827.7|90858.1|90833.1|90859.2|90834.2|90852.7|90827.7|51
1641895870000|2022-01-11 10:11:10|90857.9|90832.9|90858.9|90833.9|90862.3|90837.3|90857.9|90832.9|41
1641895880000|2022-01-11 10:11:20|90859.5|90834.5|90857.8|90832.8|90865.4|90840.4|90857.8|90832.8|46
1641895890000|2022-01-11 10:11:30|90858.2|90833.2|90861|90836|90861|90836|90857.4|90832.4|39
1641895900000|2022-01-11 10:11:40|90860.9|90835.9|90854.8|90829.8|90860.9|90835.9|90850.1|90825.1|56
1641895910000|2022-01-11 10:11:50|90856.2|90831.2|90858.9|90833.9|90860.7|90835.7|90854.6|90829.6|55
1641895920000|2022-01-11 10:12:00|90859.7|90834.7|90860.3|90835.3|90861.2|90836.2|90856.4|90831.4|40
1641895930000|2022-01-11 10:12:10|90858.4|90833.4|90866.9|90841.9|90866.9|90841.9|90858.4|90833.4|28
1641895940000|2022-01-11 10:12:20|90866.6|90841.6|90848|90823|90866.6|90841.6|90841.7|90807.5|62
1641895950000|2022-01-11 10:12:30|90852.4|90827.4|90851.3|90826.3|90864.7|90827.4|90850.5|90813.1|23
1641895960000|2022-01-11 10:12:40|90851.5|90826.5|90845.8|90820.8|90853.8|90828.8|90845.8|90820.8|33
1641895970000|2022-01-11 10:12:50|90846.4|90821.4|90847.6|90822.6|90849.3|90824.3|90844.3|90819.3|40
1641895980000|2022-01-11 10:13:00|90848.7|90823.7|90844.6|90819.6|90848.9|90823.9|90843.5|90818.5|42
1641895990000|2022-01-11 10:13:10|90844.1|90819.1|90848.7|90823.7|90849|90824|90843.2|90818.2|41
1641896000000|2022-01-11 10:13:20|90848.3|90823.3|90844.3|90819.3|90848.7|90823.7|90843.2|90818.2|33
1641896010000|2022-01-11 10:13:30|90844.8|90819.8|90833.4|90808.4|90848.2|90823.2|90830.9|90805.9|57
1641896020000|2022-01-11 10:13:40|90834.3|90809.3|90831.7|90806.7|90835.1|90810.1|90830.8|90805.8|42
1641896030000|2022-01-11 10:13:50|90832.2|90807.2|90835.3|90810.3|90836.3|90811.3|90830.8|90805.8|38
1641896040000|2022-01-11 10:14:00|90835.5|90810.5|90827.8|90802.8|90841.5|90811.6|90826.6|90791.5|55
1641896050000|2022-01-11 10:14:10|90827.9|90802.9|90832.2|90807.2|90832.2|90807.2|90827.7|90802.7|48
1641896060000|2022-01-11 10:14:20|90832.6|90807.6|90832|90807|90832.7|90807.7|90829.8|90804.8|41
1641896070000|2022-01-11 10:14:30|90832.1|90807.1|90847|90822|90848.4|90823.4|90832.1|90807.1|39
1641896080000|2022-01-11 10:14:40|90846.6|90821.6|90844|90819|90848.3|90823.3|90841|90816|28
1641896090000|2022-01-11 10:14:50|90848.9|90823.9|90867.8|90842.8|90883.3|90845.2|90848.9|90823.9|39
1641896100000|2022-01-11 10:15:00|90868.3|90843.3|90870.6|90845.6|90871.9|90846.9|90864.1|90839.1|43
1641896110000|2022-01-11 10:15:10|90870.4|90845.4|90875.4|90850.4|90876.1|90851.1|90870.4|90845.4|31
1641896120000|2022-01-11 10:15:20|90875.6|90850.6|90881.1|90856.1|90883.3|90858.3|90875.1|90850.1|31
1641896130000|2022-01-11 10:15:30|90881.4|90856.4|90888.1|90863.1|90896.4|90863.5|90881|90845.7|41
1641896140000|2022-01-11 10:15:40|90888|90863|90899.5|90874.5|90907.8|90875.4|90887.7|90857.8|35
1641896150000|2022-01-11 10:15:50|90899.3|90874.3|90897.2|90872.2|90900.9|90875.9|90896.8|90871.8|33
1641896160000|2022-01-11 10:16:00|90896.3|90871.3|90901.3|90876.3|90901.3|90876.3|90896.2|90871.2|39
1641896170000|2022-01-11 10:16:10|90901.2|90876.2|90887.6|90862.6|90901.2|90876.2|90887.5|90862.5|45
1641896180000|2022-01-11 10:16:20|90888.2|90863.2|90889|90864|90890.4|90865.4|90884.7|90859.7|43
1641896190000|2022-01-11 10:16:30|90889.3|90864.3|90887|90862|90889.6|90864.6|90886.8|90861.8|36
1641896200000|2022-01-11 10:16:40|90887.1|90862.1|90888.7|90863.7|90888.7|90863.7|90886.9|90861.9|33
1641896210000|2022-01-11 10:16:50|90889|90864|90892.1|90867.1|90898.6|90873.6|90889|90864|48
1641896220000|2022-01-11 10:17:00|90892.4|90867.4|90872|90847|90892.4|90867.4|90870.6|90845.6|47
1641896230000|2022-01-11 10:17:10|90871.9|90846.9|90866.8|90841.8|90874|90849|90866.8|90841.8|46
1641896240000|2022-01-11 10:17:20|90867.3|90842.3|90862.8|90837.8|90868|90843|90861.5|90836.5|46
1641896250000|2022-01-11 10:17:30|90862.5|90837.5|90854.9|90829.9|90862.9|90837.9|90854.4|90829.4|48
1641896260000|2022-01-11 10:17:40|90854.5|90829.5|90853.7|90828.7|90855.2|90830.2|90853.7|90828.7|38
1641896270000|2022-01-11 10:17:50|90853.3|90828.3|90855.5|90830.5|90855.7|90830.7|90853.1|90828.1|35
1641896280000|2022-01-11 10:18:00|90855.6|90830.6|90852.3|90827.3|90865.5|90832|90851.6|90814.4|47
1641896290000|2022-01-11 10:18:10|90850.4|90825.4|90842|90817|90852.1|90827.1|90841.5|90816.5|47
1641896300000|2022-01-11 10:18:20|90842.2|90817.2|90860.5|90810.5|90860.5|90822.6|90841.4|90810.2|34
1641896310000|2022-01-11 10:18:30|90858.9|90808.9|90847.9|90822.9|90859.4|90824.6|90847.4|90808.9|26
1641896320000|2022-01-11 10:18:40|90848|90823|90845.5|90820.5|90848|90823|90845.1|90820.1|39
1641896330000|2022-01-11 10:18:50|90845.2|90820.2|90842.6|90817.6|90845.6|90820.6|90842|90817|34
1641896340000|2022-01-11 10:19:00|90841.3|90816.3|90839.3|90814.3|90852.5|90816.3|90838.9|90802.5|46
1641896350000|2022-01-11 10:19:10|90839.1|90814.1|90834|90809|90850|90825|90833.3|90808.3|45
1641896360000|2022-01-11 10:19:20|90834.2|90809.2|90832.5|90807.5|90835.4|90810.4|90832.4|90807.4|37
1641896370000|2022-01-11 10:19:30|90832.4|90807.4|90833.1|90808.1|90846.8|90809.4|90830.4|90795|37
1641896380000|2022-01-11 10:19:40|90833.2|90808.2|90854.5|90804.5|90860|90824.2|90833|90804.5|53
1641896390000|2022-01-11 10:19:50|90855.4|90805.4|90837.9|90812.9|90855.4|90819.4|90828.5|90803.5|71
1641896400000|2022-01-11 10:20:00|90837.1|90812.1|90827.4|90802.4|90839.5|90814.5|90826.8|90801.8|59
1641896410000|2022-01-11 10:20:10|90827.7|90802.7|90820.5|90795.5|90828.3|90803.3|90818.6|90793.6|51
1641896420000|2022-01-11 10:20:20|90818.8|90793.8|90817.4|90792.4|90828|90795.1|90814.8|90778|52
1641896430000|2022-01-11 10:20:30|90817.6|90792.6|90827.8|90802.8|90828.7|90803.7|90817.1|90792.1|38
1641896440000|2022-01-11 10:20:40|90827.5|90802.5|90825.1|90800.1|90839.9|90804|90823.7|90786.4|41
1641896450000|2022-01-11 10:20:50|90825.2|90800.2|90829.7|90804.7|90847.5|90810.8|90824.9|90797.5|35
1641896460000|2022-01-11 10:21:00|90830|90805|90825.8|90800.8|90844.5|90806.1|90825.8|90789.6|51
1641896470000|2022-01-11 10:21:10|90826.1|90801.1|90828.8|90803.8|90840.5|90804.3|90825.7|90790.2|40
1641896480000|2022-01-11 10:21:20|90829.4|90804.4|90820.4|90795.4|90829.9|90804.9|90818.7|90793.7|50
1641896490000|2022-01-11 10:21:30|90820.1|90795.1|90819.7|90794.7|90832.7|90800.6|90817.5|90781.5|57
1641896500000|2022-01-11 10:21:40|90818.9|90793.9|90818.3|90793.3|90820.5|90795.5|90817.7|90792.7|37
1641896510000|2022-01-11 10:21:50|90818|90793|90823.3|90798.3|90823.6|90798.6|90818|90793|35
1641896520000|2022-01-11 10:22:00|90823|90798|90820.2|90795.2|90823|90798|90819.1|90794.1|51
1641896530000|2022-01-11 10:22:10|90820.1|90795.1|90816.5|90791.5|90821|90796|90816.2|90791.2|26
1641896540000|2022-01-11 10:22:20|90816.2|90791.2|90808.6|90783.6|90816.9|90791.9|90806.1|90781.1|53
1641896550000|2022-01-11 10:22:30|90808.4|90783.4|90813.5|90788.5|90814.4|90789.4|90808.4|90783.4|43
1641896560000|2022-01-11 10:22:40|90814.5|90789.5|90818|90793|90819.9|90794.9|90813.7|90788.7|43
1641896570000|2022-01-11 10:22:50|90818.2|90793.2|90826|90801|90840.8|90810.2|90816.7|90788.9|56
1641896580000|2022-01-11 10:23:00|90827.3|90802.3|90832.4|90807.4|90834.8|90809.8|90827.3|90802.3|53
1641896590000|2022-01-11 10:23:10|90833.7|90808.7|90829.7|90804.7|90836.7|90811.7|90827.2|90802.2|50
1641896600000|2022-01-11 10:23:20|90827.1|90802.1|90831.5|90806.5|90833.8|90808.8|90827.1|90802.1|36
1641896610000|2022-01-11 10:23:30|90832.2|90807.2|90828.8|90803.8|90834|90809|90828.3|90803.3|45
1641896620000|2022-01-11 10:23:40|90828.9|90803.9|90822.7|90797.7|90828.9|90803.9|90822.6|90797.6|33
1641896630000|2022-01-11 10:23:50|90822.5|90797.5|90824|90799|90824.4|90799.4|90822.5|90797.5|21
1641896640000|2022-01-11 10:24:00|90824.1|90799.1|90824.8|90799.8|90826.6|90801.6|90821.3|90796.3|44
1641896650000|2022-01-11 10:24:10|90825.4|90800.4|90826|90801|90827.3|90802.3|90821.2|90796.2|49
1641896660000|2022-01-11 10:24:20|90825.7|90800.7|90835.8|90810.8|90837|90812|90825.3|90800.3|43
1641896670000|2022-01-11 10:24:30|90835.3|90810.3|90839.9|90814.9|90840.1|90815.1|90834.5|90809.5|43
1641896680000|2022-01-11 10:24:40|90839.6|90814.6|90852.6|90827.6|90855.8|90830.8|90839.6|90814.6|57
1641896690000|2022-01-11 10:24:50|90852.2|90827.2|90852.2|90827.2|90865.4|90833.5|90852|90814.3|37
1641896700000|2022-01-11 10:25:00|90852.3|90827.3|90852.9|90827.9|90854.5|90829.5|90851.6|90826.6|47
1641896710000|2022-01-11 10:25:10|90852.7|90827.7|90847.7|90822.7|90853.4|90828.4|90846.8|90821.8|50
1641896720000|2022-01-11 10:25:20|90847.6|90822.6|90848.5|90823.5|90859.3|90824.1|90846.6|90809.3|43
1641896730000|2022-01-11 10:25:30|90848.3|90823.3|90855|90805|90855.8|90823.3|90842.4|90804.7|42
1641896740000|2022-01-11 10:25:40|90855.4|90805.4|90844.5|90819.5|90856|90819.5|90842.4|90805.4|44
1641896750000|2022-01-11 10:25:50|90844.3|90819.3|90844.3|90819.3|90844.4|90819.4|90842.6|90817.6|32
1641896760000|2022-01-11 10:26:00|90843.8|90818.8|90840.3|90815.3|90844|90819|90840.3|90815.3|52
1641896770000|2022-01-11 10:26:10|90840|90815|90841.8|90816.8|90842.4|90817.4|90839.5|90814.5|25
1641896780000|2022-01-11 10:26:20|90841.7|90816.7|90838.6|90813.6|90842.6|90817.6|90838.2|90813.2|48
1641896790000|2022-01-11 10:26:30|90838.7|90813.7|90839.6|90814.6|90840.7|90815.7|90838.6|90813.6|23
1641896800000|2022-01-11 10:26:40|90839.7|90814.7|90839.3|90814.3|90841.3|90816.3|90838.9|90813.9|26
1641896810000|2022-01-11 10:26:50|90839.4|90814.4|90842.1|90817.1|90842.6|90817.6|90838.3|90813.3|33
1641896820000|2022-01-11 10:27:00|90842|90817|90866.3|90841.3|90878.5|90846.7|90840.6|90815.6|56
1641896830000|2022-01-11 10:27:10|90865.8|90840.8|90868.2|90843.2|90868.2|90843.2|90865.8|90840.8|40
1641896840000|2022-01-11 10:27:20|90868.1|90843.1|90873.4|90848.4|90876.2|90851.2|90866.5|90841.5|53
1641896850000|2022-01-11 10:27:30|90873.7|90848.7|90874.2|90849.2|90875.5|90850.5|90872.8|90847.8|34
1641896860000|2022-01-11 10:27:40|90874.3|90849.3|90877.2|90852.2|90877.2|90852.2|90873.3|90848.3|37
1641896870000|2022-01-11 10:27:50|90876.4|90851.4|90883.7|90858.7|90886.2|90861.2|90875.6|90850.6|45
1641896880000|2022-01-11 10:28:00|90883.8|90858.8|90885.5|90860.5|90885.5|90860.5|90882.7|90857.7|28
1641896890000|2022-01-11 10:28:10|90885.1|90860.1|90889.3|90864.3|90891.3|90866.3|90882.3|90857.3|32
1641896900000|2022-01-11 10:28:20|90888.5|90863.5|90893|90868|90893|90868|90886.8|90861.8|52
1641896910000|2022-01-11 10:28:30|90896.4|90871.4|90897.1|90872.1|90908.4|90875.6|90893.3|90857.2|55
1641896920000|2022-01-11 10:28:40|90896.9|90871.9|90895.4|90870.4|90898.5|90873.5|90894.7|90869.7|49
1641896930000|2022-01-11 10:28:50|90895.3|90870.3|90897.2|90872.2|90897.2|90872.2|90894.2|90869.2|35
1641896940000|2022-01-11 10:29:00|90896.7|90871.7|90894.1|90869.1|90909.8|90878.7|90891.1|90857.9|50
1641896950000|2022-01-11 10:29:10|90893.9|90868.9|90905.8|90880.8|90908.3|90883.3|90893.4|90868.4|44
1641896960000|2022-01-11 10:29:20|90907.6|90882.6|90908.5|90883.5|90912.1|90887.1|90906.1|90881.1|48
1641896970000|2022-01-11 10:29:30|90908.3|90883.3|90905.8|90880.8|90908.9|90883.9|90905.6|90880.6|42
1641896980000|2022-01-11 10:29:40|90904.9|90879.9|90905.4|90880.4|90906.6|90881.6|90904.9|90879.9|23
1641896990000|2022-01-11 10:29:50|90905.5|90880.5|90904.7|90879.7|90906.1|90881.1|90904.7|90879.7|25
1641897000000|2022-01-11 10:30:00|90906.7|90881.7|90902.7|90877.7|90908.2|90883.2|90901.4|90876.4|42
1641897010000|2022-01-11 10:30:10|90902.6|90877.6|90910.7|90885.7|90922|90886.8|90902.3|90872|50
1641897020000|2022-01-11 10:30:20|90910.9|90885.9|90900.1|90875.1|90911.3|90886.3|90900.1|90875.1|58
1641897030000|2022-01-11 10:30:30|90900.5|90875.5|90900.2|90875.2|90900.5|90875.5|90897.4|90872.4|31
1641897040000|2022-01-11 10:30:40|90900.3|90875.3|90900.9|90875.9|90902|90877|90898.1|90873.1|36
1641897050000|2022-01-11 10:30:50|90901.6|90876.6|90912|90887|90912.2|90887.2|90899.1|90874.1|41
1641897060000|2022-01-11 10:31:00|90911.2|90886.2|90911.9|90886.9|90912.4|90887.4|90910.9|90885.9|26
1641897070000|2022-01-11 10:31:10|90911.6|90886.6|90912.1|90887.1|90912.1|90887.1|90905.2|90880.2|34
1641897080000|2022-01-11 10:31:20|90912|90887|90903.9|90878.9|90919.2|90887|90903.3|90869|55
1641897090000|2022-01-11 10:31:30|90903.8|90878.8|90896|90871|90904|90879|90895|90870|45
1641897100000|2022-01-11 10:31:40|90895.6|90870.6|90900.3|90875.3|90901.3|90876.3|90894.9|90869.9|32
1641897110000|2022-01-11 10:31:50|90899.2|90874.2|90901.3|90876.3|90902.2|90877.2|90899|90874|37
1641897120000|2022-01-11 10:32:00|90901.1|90876.1|90899.6|90874.6|90901.4|90876.4|90897.3|90872.3|30
1641897130000|2022-01-11 10:32:10|90899.4|90874.4|90897.4|90872.4|90899.4|90874.4|90897.4|90872.4|24
1641897140000|2022-01-11 10:32:20|90897.3|90872.3|90894.5|90869.5|90897.3|90872.3|90890.6|90865.6|42
1641897150000|2022-01-11 10:32:30|90893.9|90868.9|90886|90861|90894.1|90869.1|90886|90861|50
1641897160000|2022-01-11 10:32:40|90886.1|90861.1|90884.9|90859.9|90886.4|90861.4|90883.9|90858.9|36
1641897170000|2022-01-11 10:32:50|90885.4|90860.4|90890.6|90865.6|90890.6|90865.6|90884.9|90859.9|34
1641897180000|2022-01-11 10:33:00|90890.8|90865.8|90887.8|90862.8|90892.4|90867.4|90887.5|90862.5|46
1641897190000|2022-01-11 10:33:10|90888.4|90863.4|90886|90861|90888.4|90863.4|90886|90861|40
1641897200000|2022-01-11 10:33:20|90884.4|90859.4|90880.3|90855.3|90884.4|90859.4|90880.2|90855.2|49
1641897210000|2022-01-11 10:33:30|90880|90855|90878.5|90853.5|90881.7|90856.7|90878.5|90853.5|28
1641897220000|2022-01-11 10:33:40|90878.8|90853.8|90880|90855|90881.9|90856.9|90878.1|90853.1|42
1641897230000|2022-01-11 10:33:50|90879.7|90854.7|90878.7|90853.7|90880.5|90855.5|90878.7|90853.7|21
1641897240000|2022-01-11 10:34:00|90878.8|90853.8|90878.6|90853.6|90880.6|90855.6|90878.4|90853.4|37
1641897250000|2022-01-11 10:34:10|90878.7|90853.7|90878.1|90853.1|90878.7|90853.7|90877.2|90852.2|25
1641897260000|2022-01-11 10:34:20|90878|90853|90877.2|90852.2|90878.3|90853.3|90876.3|90851.3|26
1641897270000|2022-01-11 10:34:30|90877.4|90852.4|90876.1|90851.1|90877.5|90852.5|90875.6|90850.6|35
1641897280000|2022-01-11 10:34:40|90875.7|90850.7|90877.4|90852.4|90878|90853|90875.7|90850.7|32
1641897290000|2022-01-11 10:34:50|90877.2|90852.2|90875.7|90850.7|90877.6|90852.6|90875.3|90850.3|36
1641897300000|2022-01-11 10:35:00|90875.8|90850.8|90876.9|90851.9|90877.1|90852.1|90875.5|90850.5|25
1641897310000|2022-01-11 10:35:10|90876.7|90851.7|90864.4|90839.4|90876.7|90851.7|90861.4|90836.4|49
1641897320000|2022-01-11 10:35:20|90864.1|90839.1|90854.1|90829.1|90864.6|90839.6|90851.4|90826.4|55
1641897330000|2022-01-11 10:35:30|90853.9|90828.9|90855.7|90830.7|90857.5|90832.5|90853.9|90828.9|39
1641897340000|2022-01-11 10:35:40|90854.1|90829.1|90840.7|90815.7|90854.1|90829.1|90840.7|90815.7|48
1641897350000|2022-01-11 10:35:50|90839.4|90814.4|90814.4|90789.4|90843.6|90818.6|90813.1|90785.3|70
1641897360000|2022-01-11 10:36:00|90814.1|90789.1|90827.8|90802.8|90840|90805.1|90814.1|90776.1|67
1641897370000|2022-01-11 10:36:10|90829.2|90804.2|90843.2|90818.2|90850.3|90819.3|90829.2|90797.7|59
1641897380000|2022-01-11 10:36:20|90843.6|90818.6|90854.1|90804.1|90854.4|90822.2|90840.5|90803.8|47
1641897390000|2022-01-11 10:36:30|90854.3|90804.3|90836.6|90811.6|90854.3|90819.4|90836.3|90804|43
1641897400000|2022-01-11 10:36:40|90836.7|90811.7|90838.3|90813.3|90838.3|90813.3|90836.7|90811.7|37
1641897410000|2022-01-11 10:36:50|90837.8|90812.8|90837.9|90812.9|90838.6|90813.6|90837.2|90812.2|27
1641897420000|2022-01-11 10:37:00|90837.5|90812.5|90839|90814|90839|90814|90836.3|90811.3|30
1641897430000|2022-01-11 10:37:10|90838.4|90813.4|90831.1|90806.1|90838.4|90813.4|90828.6|90803.6|41
1641897440000|2022-01-11 10:37:20|90831.3|90806.3|90833.5|90808.5|90845.5|90809.2|90829.9|90795|35
1641897450000|2022-01-11 10:37:30|90833.4|90808.4|90833.3|90808.3|90834.3|90809.3|90832.7|90807.7|34
1641897460000|2022-01-11 10:37:40|90834|90809|90834|90809|90835.1|90810.1|90831.5|90806.5|44
1641897470000|2022-01-11 10:37:50|90833.8|90808.8|90834.5|90809.5|90834.5|90809.5|90831.9|90806.9|31
1641897480000|2022-01-11 10:38:00|90834.1|90809.1|90831.7|90806.7|90834.2|90809.2|90826.2|90801.2|46
1641897490000|2022-01-11 10:38:10|90833.8|90808.8|90827.5|90802.5|90833.8|90808.8|90826.9|90801.9|29
1641897500000|2022-01-11 10:38:20|90829.5|90804.5|90828.1|90803.1|90830|90805|90826.9|90801.9|25
1641897510000|2022-01-11 10:38:30|90827.9|90802.9|90827.9|90802.9|90828.2|90803.2|90824.5|90799.5|36
1641897520000|2022-01-11 10:38:40|90827.8|90802.8|90831.7|90806.7|90833.9|90808.9|90827.8|90802.8|31
1641897530000|2022-01-11 10:38:50|90831.5|90806.5|90838.4|90813.4|90838.4|90813.4|90830.6|90805.6|48
1641897540000|2022-01-11 10:39:00|90838.5|90813.5|90837.4|90812.4|90838.5|90813.5|90835.5|90810.5|39
1641897550000|2022-01-11 10:39:10|90837.7|90812.7|90841|90816|90843.8|90818.8|90836.9|90811.9|39
1641897560000|2022-01-11 10:39:20|90841.5|90816.5|90829.6|90804.6|90841.7|90816.7|90827.3|90802.3|44
1641897570000|2022-01-11 10:39:30|90829|90804|90827.7|90802.7|90832.9|90807.9|90826.3|90801.3|45
1641897580000|2022-01-11 10:39:40|90826.7|90801.7|90836.5|90811.5|90836.9|90811.9|90826.7|90801.7|40
1641897590000|2022-01-11 10:39:50|90835.4|90810.4|90840.1|90815.1|90842.8|90817.8|90835.4|90810.4|44
1641897600000|2022-01-11 10:40:00|90840.3|90815.3|90840.1|90815.1|90842.1|90817.1|90839.6|90814.6|41
1641897610000|2022-01-11 10:40:10|90840|90815|90848.9|90823.9|90848.9|90823.9|90839.2|90814.2|42
1641897620000|2022-01-11 10:40:20|90848.3|90823.3|90840.2|90815.2|90848.4|90823.4|90838.2|90813.2|43
1641897630000|2022-01-11 10:40:30|90840.1|90815.1|90839.9|90814.9|90840.5|90815.5|90836.9|90811.9|32
1641897640000|2022-01-11 10:40:40|90839.6|90814.6|90839.3|90814.3|90840.9|90815.9|90838|90813|31
1641897650000|2022-01-11 10:40:50|90839.4|90814.4|90840.4|90815.4|90841.5|90816.5|90838.4|90813.4|26
1641897660000|2022-01-11 10:41:00|90839.5|90814.5|90838.8|90813.8|90840.8|90815.8|90836.5|90811.5|34
1641897670000|2022-01-11 10:41:10|90838.5|90813.5|90843.4|90818.4|90843.9|90818.9|90838.3|90813.3|21
1641897680000|2022-01-11 10:41:20|90842.4|90817.4|90841.7|90816.7|90843.5|90818.5|90840.1|90815.1|32
1641897690000|2022-01-11 10:41:30|90840.4|90815.4|90841.8|90816.8|90842.9|90817.9|90840.3|90815.3|24
1641897700000|2022-01-11 10:41:40|90842|90817|90843.7|90818.7|90844.5|90819.5|90841.3|90816.3|30
1641897710000|2022-01-11 10:41:50|90843.3|90818.3|90847.7|90822.7|90847.7|90822.7|90840.9|90815.9|20
1641897720000|2022-01-11 10:42:00|90848|90823|90842.7|90817.7|90848|90823|90842.7|90817.7|30
1641897730000|2022-01-11 10:42:10|90842.8|90817.8|90844.2|90819.2|90844.2|90819.2|90842.3|90817.3|16
1641897740000|2022-01-11 10:42:20|90843.5|90818.5|90839.5|90814.5|90843.9|90818.9|90839.4|90814.4|22
1641897750000|2022-01-11 10:42:30|90839.2|90814.2|90840.9|90815.9|90842.7|90817.7|90839|90814|21
1641897760000|2022-01-11 10:42:40|90840.8|90815.8|90840.2|90815.2|90842.1|90817.1|90840|90815|21
1641897770000|2022-01-11 10:42:50|90840.1|90815.1|90840.3|90815.3|90841.7|90816.7|90838.2|90813.2|31
1641897780000|2022-01-11 10:43:00|90840.5|90815.5|90839.4|90814.4|90840.5|90815.5|90838.3|90813.3|21
1641897790000|2022-01-11 10:43:10|90839.3|90814.3|90834.3|90809.3|90839.5|90814.5|90833.9|90808.9|32
1641897800000|2022-01-11 10:43:20|90834.2|90809.2|90842.2|90817.2|90843.8|90818.8|90832.8|90807.8|47
1641897810000|2022-01-11 10:43:30|90842.7|90817.7|90844.3|90819.3|90848|90823|90842.7|90817.7|41
1641897820000|2022-01-11 10:43:40|90844.5|90819.5|90852.5|90827.5|90853.9|90828.9|90844.2|90819.2|41
1641897830000|2022-01-11 10:43:50|90851.8|90826.8|90849.4|90824.4|90852.3|90827.3|90848.4|90823.4|37
1641897840000|2022-01-11 10:44:00|90849.3|90824.3|90853.6|90828.6|90855|90830|90847|90822|51
1641897850000|2022-01-11 10:44:10|90853.2|90828.2|90852.1|90827.1|90856.3|90831.3|90851.9|90826.9|37
1641897860000|2022-01-11 10:44:20|90851.9|90826.9|90847.2|90822.2|90853.5|90828.5|90843.9|90818.9|48
1641897870000|2022-01-11 10:44:30|90848.9|90823.9|90848.5|90823.5|90850.1|90825.1|90848.1|90823.1|26
1641897880000|2022-01-11 10:44:40|90848.6|90823.6|90850.8|90825.8|90852.6|90827.6|90847.3|90822.3|36
1641897890000|2022-01-11 10:44:50|90850.5|90825.5|90859.6|90834.6|90859.6|90834.6|90850.1|90825.1|34
1641897900000|2022-01-11 10:45:00|90859|90834|90858.5|90833.5|90860.9|90835.9|90856.8|90831.8|41
1641897910000|2022-01-11 10:45:10|90860.3|90835.3|90861.5|90836.5|90865.9|90840.9|90855.4|90830.4|49
1641897920000|2022-01-11 10:45:20|90861.1|90836.1|90860.4|90835.4|90861.1|90836.1|90856.9|90831.9|49
1641897930000|2022-01-11 10:45:30|90860.2|90835.2|90860.1|90835.1|90861.1|90836.1|90856.1|90831.1|46
1641897940000|2022-01-11 10:45:40|90859.9|90834.9|90855.6|90830.6|90860.1|90835.1|90854.7|90829.7|30
1641897950000|2022-01-11 10:45:50|90855.7|90830.7|90860.2|90835.2|90865.8|90840.8|90853.4|90828.4|48
1641897960000|2022-01-11 10:46:00|90860.1|90835.1|90859.2|90834.2|90861.6|90836.6|90858.8|90833.8|23
1641897970000|2022-01-11 10:46:10|90858.7|90833.7|90865.4|90840.4|90865.4|90840.4|90854.8|90829.8|45
1641897980000|2022-01-11 10:46:20|90865.5|90840.5|90862.5|90837.5|90865.5|90840.5|90861.8|90836.8|39
1641897990000|2022-01-11 10:46:30|90863.3|90838.3|90865.3|90840.3|90868.6|90843.6|90862.5|90837.5|44
1641898000000|2022-01-11 10:46:40|90865.4|90840.4|90867.6|90842.6|90868.4|90843.4|90864.9|90839.9|35
1641898010000|2022-01-11 10:46:50|90867.9|90842.9|90865.6|90840.6|90871.9|90846.9|90865.5|90840.5|22
1641898020000|2022-01-11 10:47:00|90865.5|90840.5|90861.3|90836.3|90868.4|90843.4|90860.8|90835.8|34
1641898030000|2022-01-11 10:47:10|90861.4|90836.4|90870.5|90845.5|90871.4|90846.4|90859.9|90834.9|35
1641898040000|2022-01-11 10:47:20|90870.4|90845.4|90866.8|90841.8|90874.1|90849.1|90864.1|90839.1|34
1641898050000|2022-01-11 10:47:30|90866.3|90841.3|90860.5|90835.5|90868.2|90843.2|90860.5|90835.5|40
1641898060000|2022-01-11 10:47:40|90860.6|90835.6|90869.6|90844.6|90870.8|90845.8|90856.9|90831.9|50
1641898070000|2022-01-11 10:47:50|90870.5|90845.5|90873.1|90848.1|90874.4|90849.4|90869|90844|33
1641898080000|2022-01-11 10:48:00|90873.4|90848.4|90869|90844|90874.3|90849.3|90866.7|90841.7|56
1641898090000|2022-01-11 10:48:10|90869.3|90844.3|90877.3|90852.3|90877.4|90852.4|90868.7|90843.7|46
1641898100000|2022-01-11 10:48:20|90877|90852|90874.7|90849.7|90878.9|90853.9|90874.6|90849.6|34
1641898110000|2022-01-11 10:48:30|90874.8|90849.8|90886.3|90861.3|90891.4|90866.4|90873.4|90848.4|37
1641898120000|2022-01-11 10:48:40|90888|90863|90874.2|90849.2|90888|90863|90870.7|90845.7|51
1641898130000|2022-01-11 10:48:50|90873.8|90848.8|90883.6|90858.6|90886|90861|90873.3|90848.3|48
1641898140000|2022-01-11 10:49:00|90883.4|90858.4|90875.8|90850.8|90883.4|90858.4|90875.3|90850.3|45
1641898150000|2022-01-11 10:49:10|90876|90851|90875|90850|90876.9|90851.9|90874.6|90849.6|28
1641898160000|2022-01-11 10:49:20|90875.2|90850.2|90877.5|90852.5|90878.3|90853.3|90872.8|90847.8|35
1641898170000|2022-01-11 10:49:30|90877.9|90852.9|90877.8|90852.8|90880.4|90855.4|90877.5|90852.5|29
1641898180000|2022-01-11 10:49:40|90878|90853|90879|90854|90879.5|90854.5|90878|90853|21
1641898190000|2022-01-11 10:49:50|90878.6|90853.6|90873.1|90848.1|90878.6|90853.6|90871.3|90846.3|29
1641898200000|2022-01-11 10:50:00|90871|90846|90858|90833|90872.4|90847.4|90857.8|90832.8|46
1641898210000|2022-01-11 10:50:10|90858.7|90833.7|90855.5|90830.5|90859|90834|90853.4|90828.4|36
1641898220000|2022-01-11 10:50:20|90855.3|90830.3|90851.3|90826.3|90855.4|90830.4|90850.2|90825.2|33
1641898230000|2022-01-11 10:50:30|90852.1|90827.1|90855.1|90830.1|90855.6|90830.6|90849.1|90824.1|33
1641898240000|2022-01-11 10:50:40|90853.8|90828.8|90848.6|90823.6|90854.3|90829.3|90847.1|90822.1|43
1641898250000|2022-01-11 10:50:50|90849.5|90824.5|90848.3|90823.3|90849.5|90824.5|90848|90823|26
1641898260000|2022-01-11 10:51:00|90848.8|90823.8|90835.8|90810.8|90848.9|90823.9|90835.6|90810.6|45
1641898270000|2022-01-11 10:51:10|90836|90811|90835.2|90810.2|90836.4|90811.4|90833.1|90808.1|25
1641898280000|2022-01-11 10:51:20|90834.9|90809.9|90831.5|90806.5|90844.2|90819.2|90830.6|90805.6|59
1641898290000|2022-01-11 10:51:30|90831.2|90806.2|90826.9|90801.9|90835.6|90810.6|90824.6|90799.6|55
1641898300000|2022-01-11 10:51:40|90826.7|90801.7|90825.3|90800.3|90827.5|90802.5|90824.3|90799.3|24
1641898310000|2022-01-11 10:51:50|90824.5|90799.5|90832.7|90807.7|90833|90808|90824.5|90799.5|23
1641898320000|2022-01-11 10:52:00|90831.9|90806.9|90828.4|90803.4|90834.1|90809.1|90826|90801|51
1641898330000|2022-01-11 10:52:10|90827.7|90802.7|90822.9|90797.9|90837.5|90812.5|90822.2|90797.2|55
1641898340000|2022-01-11 10:52:20|90824.1|90799.1|90822.7|90797.7|90829.2|90804.2|90821.7|90796.7|50
1641898350000|2022-01-11 10:52:30|90821.3|90796.3|90822.9|90797.9|90828.1|90803.1|90821.3|90796.3|48
1641898360000|2022-01-11 10:52:40|90822.1|90797.1|90826.9|90801.9|90829.2|90804.2|90822.1|90797.1|31
1641898370000|2022-01-11 10:52:50|90827|90802|90824.3|90799.3|90827.7|90802.7|90823.5|90798.5|43
1641898380000|2022-01-11 10:53:00|90824.7|90799.7|90824.8|90799.8|90824.8|90799.8|90818.1|90793.1|44
1641898390000|2022-01-11 10:53:10|90824.9|90799.9|90822.6|90797.6|90824.9|90799.9|90820.3|90795.3|38
1641898400000|2022-01-11 10:53:20|90821.9|90796.9|90832.6|90807.6|90838.4|90808.7|90821.7|90788.4|33
1641898410000|2022-01-11 10:53:30|90833.4|90808.4|90838.4|90813.4|90840.1|90815.1|90832.6|90807.6|45
1641898420000|2022-01-11 10:53:40|90839.5|90814.5|90844.3|90819.3|90847.6|90822.6|90839.1|90814.1|34
1641898430000|2022-01-11 10:53:50|90845.3|90820.3|90846.3|90821.3|90850.2|90825.2|90843.9|90818.9|35
1641898440000|2022-01-11 10:54:00|90846.6|90821.6|90846.3|90821.3|90848.1|90823.1|90843|90818|40
1641898450000|2022-01-11 10:54:10|90846.4|90821.4|90849.9|90824.9|90852.7|90827.7|90844.3|90819.3|43
1641898460000|2022-01-11 10:54:20|90849.8|90824.8|90847.7|90822.7|90849.9|90824.9|90847.5|90822.5|29
1641898470000|2022-01-11 10:54:30|90847.8|90822.8|90845.3|90820.3|90847.9|90822.9|90844.2|90819.2|33
1641898480000|2022-01-11 10:54:40|90845.5|90820.5|90846.6|90821.6|90850.9|90825.9|90844.7|90819.7|37
1641898490000|2022-01-11 10:54:50|90846.8|90821.8|90847.2|90822.2|90847.9|90822.9|90843.9|90818.9|29
1641898500000|2022-01-11 10:55:00|90847.4|90822.4|90852.2|90827.2|90853.7|90828.7|90847.4|90822.4|50
1641898510000|2022-01-11 10:55:10|90852.3|90827.3|90840.1|90815.1|90852.4|90827.4|90838.7|90813.7|52
1641898520000|2022-01-11 10:55:20|90839.9|90814.9|90840.4|90815.4|90845.9|90820.9|90839.1|90814.1|47
1641898530000|2022-01-11 10:55:30|90840.7|90815.7|90831.3|90806.3|90841.3|90816.3|90831.3|90806.3|35
1641898540000|2022-01-11 10:55:40|90831.4|90806.4|90829.4|90804.4|90832.5|90807.5|90828.9|90803.9|36
1641898550000|2022-01-11 10:55:50|90829.3|90804.3|90825.5|90800.5|90829.3|90804.3|90825.5|90800.5|24
1641898560000|2022-01-11 10:56:00|90824|90799|90832.7|90807.7|90836.2|90811.2|90824|90799|61
1641898570000|2022-01-11 10:56:10|90832.6|90807.6|90832.7|90807.7|90845.1|90809.4|90832.1|90794.7|31
1641898580000|2022-01-11 10:56:20|90832.5|90807.5|90832.8|90807.8|90839.1|90814.1|90829.5|90804.5|34
1641898590000|2022-01-11 10:56:30|90833.5|90808.5|90842.8|90817.8|90844.7|90819.7|90831.7|90806.7|54
1641898600000|2022-01-11 10:56:40|90842.9|90817.9|90849.6|90824.6|90851.2|90826.2|90842.5|90817.5|42
1641898610000|2022-01-11 10:56:50|90849.7|90824.7|90863.8|90838.8|90864.4|90839.4|90849.6|90824.6|43
1641898620000|2022-01-11 10:57:00|90864|90839|90863|90838|90864|90839|90860.6|90835.6|35
1641898630000|2022-01-11 10:57:10|90863.1|90838.1|90864.2|90839.2|90864.7|90839.7|90862.6|90837.6|32
1641898640000|2022-01-11 10:57:20|90863.9|90838.9|90865.1|90840.1|90866.6|90841.6|90863.8|90838.8|20
1641898650000|2022-01-11 10:57:30|90865.4|90840.4|90883.4|90833.4|90884.5|90845.5|90864.8|90833.4|32
1641898660000|2022-01-11 10:57:40|90883.3|90833.3|90870.3|90845.3|90883.3|90850.4|90869.9|90833.3|47
1641898670000|2022-01-11 10:57:50|90870.4|90845.4|90867|90842|90870.9|90845.9|90866.7|90841.7|30
1641898680000|2022-01-11 10:58:00|90867.3|90842.3|90869.9|90844.9|90870.3|90845.3|90866.1|90841.1|41
1641898690000|2022-01-11 10:58:10|90870|90845|90871|90846|90872.2|90847.2|90870|90845|23
1641898700000|2022-01-11 10:58:20|90870.2|90845.2|90870.8|90845.8|90871|90846|90869.8|90844.8|22
1641898710000|2022-01-11 10:58:30|90870.6|90845.6|90869.2|90844.2|90873.2|90848.2|90868.8|90843.8|28
1641898720000|2022-01-11 10:58:40|90869.8|90844.8|90865.3|90840.3|90869.8|90844.8|90863.6|90838.6|36
1641898730000|2022-01-11 10:58:50|90864.7|90839.7|90874.5|90849.5|90874.9|90849.9|90864.5|90839.5|42
1641898740000|2022-01-11 10:59:00|90874.4|90849.4|90870|90845|90875|90850|90869.8|90844.8|30
1641898750000|2022-01-11 10:59:10|90869.6|90844.6|90871.7|90846.7|90872|90847|90869.6|90844.6|23
1641898760000|2022-01-11 10:59:20|90871.6|90846.6|90864.9|90839.9|90874.7|90849.7|90864.9|90839.9|46
1641898770000|2022-01-11 10:59:30|90865.2|90840.2|90867.8|90842.8|90875.5|90850.5|90864.3|90839.3|40
1641898780000|2022-01-11 10:59:40|90869|90844|90868.4|90843.4|90869|90844|90865.9|90840.9|22
1641898790000|2022-01-11 10:59:50|90868.8|90843.8|90870.9|90845.9|90876.6|90851.6|90868.6|90843.6|45
1641898800000|2022-01-11 11:00:00|90870.6|90845.6|90874.6|90849.6|90875.7|90850.7|90866.2|90841.2|46
1641898810000|2022-01-11 11:00:10|90874.1|90849.1|90876.1|90851.1|90877.7|90852.7|90872.6|90847.6|48
1641898820000|2022-01-11 11:00:20|90876.5|90851.5|90894.2|90869.2|90894.6|90869.6|90875.3|90850.3|56
1641898830000|2022-01-11 11:00:30|90891.9|90866.9|90892.6|90867.6|90897.4|90872.4|90888.5|90863.5|54
1641898840000|2022-01-11 11:00:40|90892.1|90867.1|90904.8|90879.8|90914.1|90879.8|90892.1|90862.9|50
1641898850000|2022-01-11 11:00:50|90904.7|90879.7|90898.7|90873.7|90915.6|90888.8|90898.3|90865.6|63
1641898860000|2022-01-11 11:01:00|90898.5|90873.5|90890.5|90865.5|90899.8|90874.8|90887.8|90862.8|57
1641898870000|2022-01-11 11:01:10|90892.3|90867.3|90892.6|90867.6|90906.5|90881.5|90891.9|90866.9|57
1641898880000|2022-01-11 11:01:20|90892.3|90867.3|90920.3|90895.3|90920.8|90895.8|90891.5|90866.5|64
1641898890000|2022-01-11 11:01:30|90920.4|90895.4|90908.9|90883.9|90921.5|90896.5|90908.9|90883.9|46
1641898900000|2022-01-11 11:01:40|90909.4|90884.4|90908.6|90883.6|90920.7|90887|90905.5|90870.7|60
1641898910000|2022-01-11 11:01:50|90909.1|90884.1|90906.9|90881.9|90912|90887|90906.5|90881.5|54
1641898920000|2022-01-11 11:02:00|90907.2|90882.2|90910.1|90885.1|90910.2|90885.2|90903.3|90878.3|57
1641898930000|2022-01-11 11:02:10|90909.5|90884.5|90894.5|90869.5|90909.5|90884.5|90894|90869|54
1641898940000|2022-01-11 11:02:20|90894.3|90869.3|90896.6|90871.6|90901|90876|90892.7|90867.7|51
1641898950000|2022-01-11 11:02:30|90896|90871|90896.1|90871.1|90898.3|90873.3|90895.2|90870.2|38
1641898960000|2022-01-11 11:02:40|90896.2|90871.2|90897.8|90872.8|90910|90876.7|90896.2|90859.4|40
1641898970000|2022-01-11 11:02:50|90897.7|90872.7|90901.8|90876.8|90903.6|90878.6|90897.1|90872.1|50
1641898980000|2022-01-11 11:03:00|90901.5|90876.5|90897.7|90872.7|90902.3|90877.3|90897.6|90872.6|42
1641898990000|2022-01-11 11:03:10|90898.3|90873.3|90896.7|90871.7|90898.9|90873.9|90895.6|90870.6|25
1641899000000|2022-01-11 11:03:20|90896.6|90871.6|90896.8|90871.8|90896.9|90871.9|90892.1|90867.1|46
1641899010000|2022-01-11 11:03:30|90897.4|90872.4|90904|90879|90904.4|90879.4|90896.9|90871.9|61
1641899020000|2022-01-11 11:03:40|90903.9|90878.9|90907.8|90882.8|90908|90883|90902.3|90877.3|50
1641899030000|2022-01-11 11:03:50|90906.7|90881.7|90917|90892|90929.1|90893.5|90906.7|90873.7|57
1641899040000|2022-01-11 11:04:00|90917.2|90892.2|90938.4|90913.4|90952|90915|90915.5|90890.5|63
1641899050000|2022-01-11 11:04:10|90938.7|90913.7|90939.9|90914.9|90941.7|90916.7|90938.4|90913.4|46
1641899060000|2022-01-11 11:04:20|90939.6|90914.6|90948.7|90923.7|90961|90924.9|90939.4|90901.7|47
1641899070000|2022-01-11 11:04:30|90949.2|90924.2|90932.9|90907.9|90961.4|90924.6|90932.9|90904.3|64
1641899080000|2022-01-11 11:04:40|90944.5|90894.5|90958.3|90908.3|90958.6|90919.6|90933.6|90894.2|57
1641899090000|2022-01-11 11:04:50|90957.4|90907.4|90950.6|90925.6|90957.4|90925.6|90941.8|90905.1|60
1641899100000|2022-01-11 11:05:00|90951.5|90926.5|90939.9|90914.9|90966.2|90926.5|90939.9|90902.6|55
1641899110000|2022-01-11 11:05:10|90939.8|90914.8|90940|90915|90940.8|90915.8|90937.7|90912.7|43
1641899120000|2022-01-11 11:05:20|90940.2|90915.2|90940.2|90915.2|90941.7|90916.7|90938.1|90913.1|43
1641899130000|2022-01-11 11:05:30|90940.6|90915.6|90942.8|90917.8|90946.4|90921.4|90940.6|90915.6|46
1641899140000|2022-01-11 11:05:40|90942.7|90917.7|90943.3|90918.3|90944.9|90919.9|90941.2|90916.2|27
1641899150000|2022-01-11 11:05:50|90943.2|90918.2|90946.1|90921.1|90948.2|90923.2|90942.2|90917.2|46
1641899160000|2022-01-11 11:06:00|90945.2|90920.2|90954.9|90929.9|90955.1|90930.1|90942.2|90917.2|47
1641899170000|2022-01-11 11:06:10|90953.9|90928.9|90948.7|90923.7|90956.3|90931.3|90948.4|90923.4|45
1641899180000|2022-01-11 11:06:20|90949.2|90924.2|90948.7|90923.7|90950.7|90925.7|90947.7|90922.7|44
1641899190000|2022-01-11 11:06:30|90948.8|90923.8|90950.9|90925.9|90954.5|90929.5|90948.2|90923.2|44
1641899200000|2022-01-11 11:06:40|90951.5|90926.5|90950.4|90925.4|90952.7|90927.7|90949.3|90924.3|22
1641899210000|2022-01-11 11:06:50|90952.1|90927.1|90952.4|90927.4|90956.1|90931.1|90951.5|90926.5|39
1641899220000|2022-01-11 11:07:00|90952.1|90927.1|90955|90930|90956.7|90931.7|90949.4|90924.4|40
1641899230000|2022-01-11 11:07:10|90956.4|90931.4|90959.2|90934.2|90960.6|90935.6|90955.5|90930.5|44
1641899240000|2022-01-11 11:07:20|90959.1|90934.1|90958.4|90933.4|90959.1|90934.1|90955.6|90930.6|25
1641899250000|2022-01-11 11:07:30|90958.5|90933.5|90957.1|90932.1|90958.8|90933.8|90957|90932|20
1641899260000|2022-01-11 11:07:40|90957.9|90932.9|90962.5|90937.5|90963|90938|90957.8|90932.8|27
1641899270000|2022-01-11 11:07:50|90962.4|90937.4|90961.5|90936.5|90963.1|90938.1|90960.1|90935.1|22
1641899280000|2022-01-11 11:08:00|90961.7|90936.7|90967.3|90942.3|90967.3|90942.3|90959.9|90934.9|40
1641899290000|2022-01-11 11:08:10|90967.1|90942.1|90963.1|90938.1|90967.4|90942.4|90962.9|90937.9|28
1641899300000|2022-01-11 11:08:20|90965.5|90940.5|90962.9|90937.9|90965.5|90940.5|90962.1|90937.1|36
1641899310000|2022-01-11 11:08:30|90963.1|90938.1|90961.6|90936.6|90963.3|90938.3|90960.8|90935.8|39
1641899320000|2022-01-11 11:08:40|90961.7|90936.7|90960.3|90935.3|90962.3|90937.3|90960.1|90935.1|22
1641899330000|2022-01-11 11:08:50|90960.1|90935.1|90960.9|90935.9|90961.2|90936.2|90959.9|90934.9|29
1641899340000|2022-01-11 11:09:00|90960.5|90935.5|90965.9|90940.9|90966.7|90941.7|90960.5|90935.5|35
1641899350000|2022-01-11 11:09:10|90965.7|90940.7|90981.9|90956.9|90982.4|90957.4|90965.3|90940.3|52
1641899360000|2022-01-11 11:09:20|90981.3|90956.3|90982.2|90957.2|90982.6|90957.6|90981.2|90956.2|30
1641899370000|2022-01-11 11:09:30|90982.1|90957.1|90980.1|90955.1|90982.1|90957.1|90979.2|90954.2|29
1641899380000|2022-01-11 11:09:40|90979.4|90954.4|90977|90952|90980.7|90955.7|90976.4|90951.4|35
1641899390000|2022-01-11 11:09:50|90977.3|90952.3|90977.6|90952.6|90978.4|90953.4|90976.4|90951.4|20
1641899400000|2022-01-11 11:10:00|90977.3|90952.3|90960.9|90935.9|90977.6|90952.6|90958.4|90933.4|47
1641899410000|2022-01-11 11:10:10|90960.6|90935.6|90968.3|90943.3|90969.4|90944.4|90959.8|90934.8|38
1641899420000|2022-01-11 11:10:20|90968.7|90943.7|90970.6|90945.6|90981|90947.6|90966.5|90929.5|30
1641899430000|2022-01-11 11:10:30|90970.3|90945.3|90973|90948|90974.6|90949.6|90970.3|90945.3|46
1641899440000|2022-01-11 11:10:40|90973.5|90948.5|90974.4|90949.4|90974.7|90949.7|90973|90948|23
1641899450000|2022-01-11 11:10:50|90974|90949|90968|90943|90975.7|90950.7|90967.3|90942.3|35
1641899460000|2022-01-11 11:11:00|90967.7|90942.7|90969|90944|90969.3|90944.3|90966.9|90941.9|23
1641899470000|2022-01-11 11:11:10|90969.2|90944.2|90973.9|90948.9|90975.4|90950.4|90969.2|90944.2|26
1641899480000|2022-01-11 11:11:20|90974.1|90949.1|90969.5|90944.5|90981.5|90949.3|90969.2|90931.5|23
1641899490000|2022-01-11 11:11:30|90969.3|90944.3|90973.1|90948.1|90973.5|90948.5|90969.2|90944.2|22
1641899500000|2022-01-11 11:11:40|90972.9|90947.9|90968.9|90943.9|90973.5|90948.5|90968.9|90943.9|25
1641899510000|2022-01-11 11:11:50|90969.1|90944.1|90971.9|90946.9|90971.9|90946.9|90969.1|90944.1|13
1641899520000|2022-01-11 11:12:00|90972.9|90947.9|90969.4|90944.4|90973.3|90948.3|90969.3|90944.3|24
1641899530000|2022-01-11 11:12:10|90969.3|90944.3|90973.5|90948.5|90973.5|90948.5|90969.1|90944.1|24
1641899540000|2022-01-11 11:12:20|90973.7|90948.7|90973.4|90948.4|90973.7|90948.7|90971.2|90946.2|30
1641899550000|2022-01-11 11:12:30|90973.3|90948.3|90971.2|90946.2|90973.9|90948.9|90970.2|90945.2|32
1641899560000|2022-01-11 11:12:40|90971.4|90946.4|90965.6|90940.6|90980.6|90947|90965.2|90928.8|46
1641899570000|2022-01-11 11:12:50|90966.1|90941.1|90971.7|90946.7|90975.8|90950.8|90965.9|90940.9|42
1641899580000|2022-01-11 11:13:00|90971.5|90946.5|90971.8|90946.8|90972.9|90947.9|90970.7|90945.7|25
1641899590000|2022-01-11 11:13:10|90972.2|90947.2|90975.8|90950.8|90977.3|90952.3|90971.1|90946.1|30
1641899600000|2022-01-11 11:13:20|90977.1|90952.1|90977.6|90952.6|90981.1|90956.1|90976.5|90951.5|33
1641899610000|2022-01-11 11:13:30|90978|90953|90975.5|90950.5|90978.6|90953.6|90973.1|90948.1|49
1641899620000|2022-01-11 11:13:40|90974.7|90949.7|90979.2|90954.2|90980|90955|90974.7|90949.7|37
1641899630000|2022-01-11 11:13:50|90979.1|90954.1|90978.9|90953.9|90981.2|90956.2|90975.4|90950.4|43
1641899640000|2022-01-11 11:14:00|90979|90954|90978.9|90953.9|90980.4|90955.4|90977.7|90952.7|35
1641899650000|2022-01-11 11:14:10|90979.3|90954.3|90984.7|90959.7|91000.5|90962.9|90978.8|90947.5|47
1641899660000|2022-01-11 11:14:20|90985.7|90960.7|90984.8|90959.8|90987.1|90962.1|90983.2|90958.2|30
1641899670000|2022-01-11 11:14:30|90984.6|90959.6|90986.7|90961.7|90997.6|90962.4|90983.1|90945.7|39
1641899680000|2022-01-11 11:14:40|90987.1|90962.1|90978.3|90953.3|90987.1|90962.1|90977.7|90952.7|49
1641899690000|2022-01-11 11:14:50|90977.7|90952.7|90985.3|90935.3|90988.2|90958|90977|90935.2|49
1641899700000|2022-01-11 11:15:00|90985.4|90935.4|90976.3|90951.3|90986.7|90953|90973|90935.4|48
1641899710000|2022-01-11 11:15:10|90975.3|90950.3|90976.9|90951.9|90979|90954|90974.9|90949.9|42
1641899720000|2022-01-11 11:15:20|90977.1|90952.1|90977.9|90952.9|90981.6|90956.6|90976.1|90951.1|34
1641899730000|2022-01-11 11:15:30|90977.7|90952.7|90975.4|90950.4|90979|90954|90975.4|90950.4|35
1641899740000|2022-01-11 11:15:40|90975.5|90950.5|90984|90934|90984.4|90951|90969|90934|45
1641899750000|2022-01-11 11:15:50|90984.2|90934.2|90968.9|90943.9|90984.2|90947.9|90968.9|90933.5|36
1641899760000|2022-01-11 11:16:00|90981.4|90931.4|90980.3|90930.3|90982.2|90943|90965.5|90930.3|45
1641899770000|2022-01-11 11:16:10|90980.8|90930.8|90964.9|90939.9|90980.8|90944.5|90964.1|90930.8|44
1641899780000|2022-01-11 11:16:20|90964.6|90939.6|90960.3|90935.3|90976.8|90942.3|90959.7|90921.6|39
1641899790000|2022-01-11 11:16:30|90960.4|90935.4|90957.9|90932.9|90962.1|90937.1|90957|90932|39
1641899800000|2022-01-11 11:16:40|90958.2|90933.2|90970|90945|90982.4|90945|90956.9|90924.7|58
1641899810000|2022-01-11 11:16:50|90969.7|90944.7|90965|90940|90969.7|90944.7|90963.2|90938.2|38
1641899820000|2022-01-11 11:17:00|90964.8|90939.8|90951.4|90926.4|90973.8|90940.5|90949.2|90923.8|41
1641899830000|2022-01-11 11:17:10|90950.1|90925.1|90950.7|90925.7|90951.3|90926.3|90950.1|90925.1|22
1641899840000|2022-01-11 11:17:20|90950.6|90925.6|90941.2|90916.2|90962.2|90927.2|90939.3|90900.9|37
1641899850000|2022-01-11 11:17:30|90942|90917|90941.4|90916.4|90960.3|90921.5|90941.1|90903.6|45
1641899860000|2022-01-11 11:17:40|90941.1|90916.1|90930.9|90905.9|90951.6|90919.6|90930.5|90893|52
1641899870000|2022-01-11 11:17:50|90932.4|90907.4|90918.5|90893.5|90932.4|90907.4|90918.4|90893.4|46
1641899880000|2022-01-11 11:18:00|90916.8|90891.8|90899.9|90874.9|90925|90892.4|90899.9|90861.7|72
1641899890000|2022-01-11 11:18:10|90899.7|90874.7|90912.9|90862.9|90914.3|90876|90897.3|90861.6|42
1641899900000|2022-01-11 11:18:20|90911.6|90861.6|90934.2|90884.2|90935.6|90896.1|90901.2|90861.6|42
1641899910000|2022-01-11 11:18:30|90934.4|90884.4|90929|90904|90943.8|90904.4|90928.7|90882.3|46
1641899920000|2022-01-11 11:18:40|90929.2|90904.2|90934.4|90909.4|90948.8|90910.9|90928.2|90892.1|47
1641899930000|2022-01-11 11:18:50|90933.9|90908.9|90930.7|90905.7|90944.7|90909.1|90929.7|90894.7|46
1641899940000|2022-01-11 11:19:00|90931|90906|90938.2|90913.2|90954.2|90914|90929.1|90901.1|41
1641899950000|2022-01-11 11:19:10|90938.3|90913.3|90937.3|90912.3|90938.8|90913.8|90936.6|90911.6|35
1641899960000|2022-01-11 11:19:20|90937.5|90912.5|90938.5|90913.5|90939.6|90914.6|90936.7|90911.7|33
1641899970000|2022-01-11 11:19:30|90938.6|90913.6|90936.9|90911.9|90945.4|90920.4|90933.5|90908.5|47
1641899980000|2022-01-11 11:19:40|90937.2|90912.2|90936.3|90911.3|90937.4|90912.4|90935.7|90910.7|27
1641899990000|2022-01-11 11:19:50|90936.4|90911.4|90935.3|90910.3|90936.5|90911.5|90933.4|90908.4|41
1641900000000|2022-01-11 11:20:00|90935.8|90910.8|90932|90907|90944.8|90911.1|90931.2|90894.8|37
1641900010000|2022-01-11 11:20:10|90931.7|90906.7|90922.7|90897.7|90932.2|90907.2|90922.3|90897.3|48
1641900020000|2022-01-11 11:20:20|90922.9|90897.9|90923.9|90898.9|90927.3|90902.3|90920.8|90895.8|42
1641900030000|2022-01-11 11:20:30|90923.3|90898.3|90909|90884|90932.8|90898.5|90906.8|90881|50
1641900040000|2022-01-11 11:20:40|90908.9|90883.9|90905.8|90880.8|90921.6|90888|90903.5|90869.4|59
1641900050000|2022-01-11 11:20:50|90906.6|90881.6|90903.1|90878.1|90912.4|90887.4|90900.7|90875.7|45
1641900060000|2022-01-11 11:21:00|90903|90878|90903.5|90878.5|90903.6|90878.6|90900.9|90875.9|29
1641900070000|2022-01-11 11:21:10|90903.3|90878.3|90901.2|90876.2|90916.5|90880.8|90898.8|90861.2|33
1641900080000|2022-01-11 11:21:20|90901.1|90876.1|90902.6|90877.6|90905.2|90880.2|90901.1|90876.1|25
1641900090000|2022-01-11 11:21:30|90903.3|90878.3|90903.6|90878.6|90903.7|90878.7|90902.1|90877.1|29
1641900100000|2022-01-11 11:21:40|90903.3|90878.3|90899.3|90874.3|90912.7|90879.2|90898.8|90862.2|44
1641900110000|2022-01-11 11:21:50|90899.2|90874.2|90922.5|90897.5|90934.8|90897.8|90896.7|90871.7|63
1641900120000|2022-01-11 11:22:00|90923.9|90898.9|90957.1|90907.1|90957.1|90911.4|90923.4|90888.1|48
1641900130000|2022-01-11 11:22:10|90965|90915|90970.9|90920.9|90972.8|90935|90953.3|90912.7|44
1641900140000|2022-01-11 11:22:20|90974.7|90924.7|90962.9|90937.9|90974.7|90938.7|90960|90924.4|26
1641900150000|2022-01-11 11:22:30|90962.7|90937.7|90961.4|90936.4|90975.6|90938.1|90960.2|90923.7|39
1641900160000|2022-01-11 11:22:40|90961.3|90936.3|90983.7|90933.7|90986.4|90950.4|90956.8|90920.6|52
1641900170000|2022-01-11 11:22:50|90983.6|90933.6|90973.7|90923.7|90983.6|90947.6|90963.4|90923.7|48
1641900180000|2022-01-11 11:23:00|90974.5|90924.5|90955.8|90930.8|90976.1|90936.5|90953.6|90918.5|54
1641900190000|2022-01-11 11:23:10|90956|90931|90984.7|90934.7|90987.1|90942.6|90953.5|90928.5|50
1641900200000|2022-01-11 11:23:20|90987.9|90937.9|90980.6|90955.6|90998.3|90956.9|90977.6|90937.9|41
1641900210000|2022-01-11 11:23:30|90980.5|90955.5|90974|90949|90980.5|90955.5|90972.4|90947.4|37
1641900220000|2022-01-11 11:23:40|90973.3|90948.3|91004.4|90979.4|91024.7|90988.8|90973.3|90948.3|62
1641900230000|2022-01-11 11:23:50|91004.3|90979.3|91010.4|90960.4|91010.4|90979.3|90995.7|90958.5|51
1641900240000|2022-01-11 11:24:00|90998.5|90973.5|91023.7|90973.7|91024.2|90993.3|90997.7|90970.1|55
1641900250000|2022-01-11 11:24:10|91011.5|90986.5|90996|90971|91024.6|90987.4|90995.4|90970.4|50
1641900260000|2022-01-11 11:24:20|90995.5|90970.5|90994.4|90969.4|91008.9|90974.9|90992.7|90958.8|47
1641900270000|2022-01-11 11:24:30|90994.2|90969.2|90984.8|90959.8|90994.8|90969.8|90984.5|90959.5|52
1641900280000|2022-01-11 11:24:40|90984.9|90959.9|90983.1|90958.1|90996.4|90961|90983.1|90946.3|34
1641900290000|2022-01-11 11:24:50|90983.8|90958.8|90985.2|90960.2|90986.5|90961.5|90983.6|90958.6|37
1641900300000|2022-01-11 11:25:00|90984.6|90959.6|90981.5|90956.5|90985|90960|90980.5|90955.5|43
1641900310000|2022-01-11 11:25:10|90980.4|90955.4|90977.2|90952.2|90980.4|90955.4|90974.3|90949.3|48
1641900320000|2022-01-11 11:25:20|90977.3|90952.3|90967.3|90942.3|90982.8|90952.4|90967.3|90932.3|44
1641900330000|2022-01-11 11:25:30|90968.2|90943.2|90965.7|90940.7|90968.2|90943.2|90965.7|90940.7|31
1641900340000|2022-01-11 11:25:40|90966.1|90941.1|90963|90938|90966.4|90941.4|90962.2|90937.2|33
1641900350000|2022-01-11 11:25:50|90961.9|90936.9|90994.5|90969.5|90995.5|90970.5|90961.8|90936.8|63
1641900360000|2022-01-11 11:26:00|90993.9|90968.9|90996.3|90971.3|91010.7|90973.6|90993.6|90960.4|41
1641900370000|2022-01-11 11:26:10|90996.2|90971.2|90980.6|90955.6|90996.8|90971.2|90980.3|90945.9|44
1641900380000|2022-01-11 11:26:20|90979.8|90954.8|90973.7|90948.7|90980|90955|90972.5|90947.5|50
1641900390000|2022-01-11 11:26:30|90973.5|90948.5|90970.1|90945.1|90973.5|90948.5|90968.6|90943.6|31
1641900400000|2022-01-11 11:26:40|90970.2|90945.2|90971.6|90946.6|90971.9|90946.9|90969.3|90944.3|23
1641900410000|2022-01-11 11:26:50|90971.8|90946.8|90972.1|90947.1|90973.4|90948.4|90971.4|90946.4|24
1641900420000|2022-01-11 11:27:00|90972.5|90947.5|90970.4|90945.4|90973.3|90948.3|90970.4|90945.4|27
1641900430000|2022-01-11 11:27:10|90970.3|90945.3|90969.8|90944.8|90971.5|90946.5|90969.8|90944.8|18
1641900440000|2022-01-11 11:27:20|90970|90945|90967.3|90942.3|90970|90945|90967.1|90942.1|34
1641900450000|2022-01-11 11:27:30|90967.5|90942.5|90968.1|90943.1|90968.1|90943.1|90966.7|90941.7|19
1641900460000|2022-01-11 11:27:40|90968|90943|90964.5|90939.5|90969.3|90944.3|90964.5|90939.5|28
1641900470000|2022-01-11 11:27:50|90964.3|90939.3|90972.5|90947.5|90973.1|90948.1|90963.2|90938.2|32
1641900480000|2022-01-11 11:28:00|90976.7|90951.7|90996.6|90971.6|91011.8|90974.7|90976.6|90951.6|66
1641900490000|2022-01-11 11:28:10|90996.3|90971.3|90997.1|90972.1|90998.4|90973.4|90996.2|90971.2|24
1641900500000|2022-01-11 11:28:20|90997.3|90972.3|90996.9|90971.9|90999.8|90974.8|90995.7|90970.7|29
1641900510000|2022-01-11 11:28:30|90997|90972|90992.3|90967.3|90997|90972|90990.9|90965.9|29
1641900520000|2022-01-11 11:28:40|90992.2|90967.2|90993.7|90968.7|90994.5|90969.5|90989.1|90964.1|33
1641900530000|2022-01-11 11:28:50|90993.5|90968.5|90993.3|90968.3|90994.3|90969.3|90991.1|90966.1|40
1641900540000|2022-01-11 11:29:00|90993.4|90968.4|90989.1|90964.1|90994.4|90969.4|90987.1|90962.1|38
1641900550000|2022-01-11 11:29:10|90989.6|90964.6|90992.6|90967.6|90993|90968|90988.2|90963.2|35
1641900560000|2022-01-11 11:29:20|90992.7|90967.7|90991.3|90966.3|90992.9|90967.9|90991.2|90966.2|26
1641900570000|2022-01-11 11:29:30|90991.4|90966.4|90994.8|90969.8|90996.8|90971.8|90991.2|90966.2|27
1641900580000|2022-01-11 11:29:40|90994.5|90969.5|90994|90969|90999.6|90974.6|90992.4|90967.4|46
1641900590000|2022-01-11 11:29:50|90993.1|90968.1|91000.8|90975.8|91001.2|90976.2|90993.1|90968.1|35
1641900600000|2022-01-11 11:30:00|91001.5|90976.5|91003.1|90978.1|91004|90979|90999.5|90974.5|40
1641900610000|2022-01-11 11:30:10|91003|90978|91002.4|90977.4|91003.6|90978.6|91002.4|90977.4|25
1641900620000|2022-01-11 11:30:20|91003.1|90978.1|90999.6|90974.6|91004.3|90979.3|90998.7|90973.7|41
1641900630000|2022-01-11 11:30:30|90999.8|90974.8|90985|90960|90999.8|90974.8|90984.7|90959.7|46
1641900640000|2022-01-11 11:30:40|90983.3|90958.3|90969.1|90944.1|90983.3|90958.3|90968.7|90943.7|49
1641900650000|2022-01-11 11:30:50|90969.8|90944.8|90958.3|90933.3|90970.4|90945.4|90956.8|90931.8|46
1641900660000|2022-01-11 11:31:00|90958.1|90933.1|90958.1|90933.1|90958.9|90933.9|90952.3|90927.3|43
1641900670000|2022-01-11 11:31:10|90958.6|90933.6|90957.8|90932.8|90959.2|90934.2|90955.6|90930.6|38
1641900680000|2022-01-11 11:31:20|90957.5|90932.5|90950.5|90925.5|90958.8|90933.8|90949.9|90924.9|33
1641900690000|2022-01-11 11:31:30|90949.4|90924.4|90952.4|90927.4|90952.5|90927.5|90948.2|90923.2|23
1641900700000|2022-01-11 11:31:40|90951.9|90926.9|90974.4|90949.4|90978.9|90953.9|90949.3|90924.3|61
1641900710000|2022-01-11 11:31:50|90974.5|90949.5|90983.4|90958.4|90984.4|90959.4|90974.2|90949.2|43
1641900720000|2022-01-11 11:32:00|90984.1|90959.1|90982.4|90957.4|90984.6|90959.6|90982.4|90957.4|34
1641900730000|2022-01-11 11:32:10|90981.8|90956.8|90980.5|90955.5|90983.7|90958.7|90980.3|90955.3|28
1641900740000|2022-01-11 11:32:20|90980.1|90955.1|90980.5|90955.5|90981.7|90956.7|90979.7|90954.7|24
1641900750000|2022-01-11 11:32:30|90980.8|90955.8|90982.6|90957.6|90983.3|90958.3|90979.9|90954.9|35
1641900760000|2022-01-11 11:32:40|90983.2|90958.2|90982|90957|90983.2|90958.2|90981.2|90956.2|18
1641900770000|2022-01-11 11:32:50|90981.9|90956.9|90981.5|90956.5|90982.4|90957.4|90980.9|90955.9|22
1641900780000|2022-01-11 11:33:00|90981.1|90956.1|90986.3|90961.3|90986.3|90961.3|90981.1|90956.1|22
1641900790000|2022-01-11 11:33:10|90986.1|90961.1|90989.5|90964.5|90989.6|90964.6|90985.4|90960.4|32
1641900800000|2022-01-11 11:33:20|90989.6|90964.6|90985.5|90960.5|90989.6|90964.6|90985.3|90960.3|30
1641900810000|2022-01-11 11:33:30|90986.3|90961.3|90989.8|90964.8|90990.4|90965.4|90986.3|90961.3|44
1641900820000|2022-01-11 11:33:40|90989.9|90964.9|90989.2|90964.2|90990.1|90965.1|90988.7|90963.7|24
1641900830000|2022-01-11 11:33:50|90990.6|90965.6|90990.3|90965.3|90990.6|90965.6|90988.3|90963.3|34
1641900840000|2022-01-11 11:34:00|90989.9|90964.9|91000.3|90975.3|91000.4|90975.4|90988.6|90963.6|60
1641900850000|2022-01-11 11:34:10|91000.1|90975.1|90999.5|90974.5|91000.5|90975.5|90997.8|90972.8|37
1641900860000|2022-01-11 11:34:20|90999.7|90974.7|90993.6|90968.6|90999.7|90974.7|90991.2|90966.2|31
1641900870000|2022-01-11 11:34:30|90993.7|90968.7|90993.6|90968.6|90994.2|90969.2|90992.6|90967.6|23
1641900880000|2022-01-11 11:34:40|90993.7|90968.7|90988.2|90963.2|90993.8|90968.8|90987.3|90962.3|43
1641900890000|2022-01-11 11:34:50|90988.1|90963.1|90986.4|90961.4|90989.3|90964.3|90986.4|90961.4|22
1641900900000|2022-01-11 11:35:00|90985.9|90960.9|90964.7|90939.7|90987|90962|90963.9|90938.9|56
1641900910000|2022-01-11 11:35:10|90964.4|90939.4|90957.9|90932.9|90972|90939.6|90956.6|90921.6|60
1641900920000|2022-01-11 11:35:20|90958|90933|90949.7|90924.7|90959.3|90934.3|90947.9|90922.9|56
1641900930000|2022-01-11 11:35:30|90949.8|90924.8|90959.1|90909.1|90959.8|90925.6|90945.2|90908.3|35
1641900940000|2022-01-11 11:35:40|90959.3|90909.3|90942.4|90917.4|90959.6|90918.6|90940.2|90908.2|48
1641900950000|2022-01-11 11:35:50|90942.6|90917.6|90938.8|90913.8|90944.7|90919.7|90936.3|90911.3|56
1641900960000|2022-01-11 11:36:00|90938.7|90913.7|90939.9|90914.9|90940.3|90915.3|90937.6|90912.6|42
1641900970000|2022-01-11 11:36:10|90939.7|90914.7|90944.1|90919.1|90944.3|90919.3|90939.7|90914.7|28
1641900980000|2022-01-11 11:36:20|90944.2|90919.2|90939.7|90914.7|90944.2|90919.2|90937.7|90912.7|39
1641900990000|2022-01-11 11:36:30|90940.1|90915.1|90941.9|90916.9|90943|90918|90939.8|90914.8|43
1641901000000|2022-01-11 11:36:40|90942|90917|90949.3|90924.3|90949.6|90924.6|90939.9|90914.9|59
1641901010000|2022-01-11 11:36:50|90946.3|90921.3|90960.8|90935.8|90961.2|90936.2|90946.1|90921.1|49
1641901020000|2022-01-11 11:37:00|90960.6|90935.6|90970.4|90945.4|90971.1|90946.1|90960.3|90935.3|47
1641901030000|2022-01-11 11:37:10|90971.8|90946.8|90971.6|90946.6|90972.8|90947.8|90970.5|90945.5|23
1641901040000|2022-01-11 11:37:20|90971.2|90946.2|90977|90952|90985.9|90953.3|90970.2|90935.9|49
1641901050000|2022-01-11 11:37:30|90977.7|90952.7|90978.9|90953.9|90980.5|90955.5|90976.3|90951.3|31
1641901060000|2022-01-11 11:37:40|90978.8|90953.8|90988.2|90938.2|90988.2|90954.5|90975.5|90937.2|21
1641901070000|2022-01-11 11:37:50|90987.8|90937.8|90976.3|90951.3|90989.5|90951.4|90975.3|90936.9|23
1641901080000|2022-01-11 11:38:00|90976.4|90951.4|90979.7|90954.7|90980.6|90955.6|90976.1|90951.1|20
1641901090000|2022-01-11 11:38:10|90980.2|90955.2|90973.8|90948.8|90980.2|90955.2|90973.5|90948.5|27
1641901100000|2022-01-11 11:38:20|90974|90949|90968.8|90943.8|90985.4|90949.7|90968.8|90934.7|33
1641901110000|2022-01-11 11:38:30|90969.2|90944.2|90967.5|90942.5|90969.2|90944.2|90967.2|90942.2|29
1641901120000|2022-01-11 11:38:40|90967.4|90942.4|90966.2|90941.2|90968|90943|90966.2|90941.2|20
1641901130000|2022-01-11 11:38:50|90966.3|90941.3|90964.5|90939.5|90966.9|90941.9|90963|90938|19
1641901140000|2022-01-11 11:39:00|90964.6|90939.6|90942.6|90917.6|90966.7|90941.7|90942.6|90917.6|48
1641901150000|2022-01-11 11:39:10|90941.1|90916.1|90951.2|90926.2|90951.5|90926.5|90940.3|90915.3|39
1641901160000|2022-01-11 11:39:20|90950.9|90925.9|90949.8|90924.8|90951.3|90926.3|90949.8|90924.8|17
1641901170000|2022-01-11 11:39:30|90949.7|90924.7|90950.7|90925.7|90951.9|90926.9|90949.3|90924.3|17
1641901180000|2022-01-11 11:39:40|90950.9|90925.9|90951.4|90926.4|90951.5|90926.5|90950.5|90925.5|14
1641901190000|2022-01-11 11:39:50|90951.2|90926.2|90954.2|90929.2|90954.8|90929.8|90951.2|90926.2|19
1641901200000|2022-01-11 11:40:00|90954.4|90929.4|90953.7|90928.7|90954.7|90929.7|90947.5|90922.5|34
1641901210000|2022-01-11 11:40:10|90953.9|90928.9|90956.1|90931.1|90956.7|90931.7|90953|90928|34
1641901220000|2022-01-11 11:40:20|90955.3|90930.3|90958.7|90933.7|90959.8|90934.8|90955.2|90930.2|33
1641901230000|2022-01-11 11:40:30|90958.9|90933.9|90955.5|90930.5|90959.1|90934.1|90955|90930|30
1641901240000|2022-01-11 11:40:40|90956|90931|90953.4|90928.4|90956|90931|90952.9|90927.9|24
1641901250000|2022-01-11 11:40:50|90954|90929|90953.1|90928.1|90954.8|90929.8|90952.7|90927.7|23
1641901260000|2022-01-11 11:41:00|90953.2|90928.2|90938.8|90913.8|90953.6|90928.6|90937.1|90912.1|34
1641901270000|2022-01-11 11:41:10|90939.2|90914.2|90933|90908|90940.3|90915.3|90933|90908|35
1641901280000|2022-01-11 11:41:20|90932.9|90907.9|90922.6|90897.6|90936|90911|90920.2|90895.2|48
1641901290000|2022-01-11 11:41:30|90922|90897|90918.7|90893.7|90922.4|90897.4|90917.4|90892.4|33
1641901300000|2022-01-11 11:41:40|90918.4|90893.4|90903|90878|90918.4|90893.4|90902.3|90877.3|51
1641901310000|2022-01-11 11:41:50|90903.6|90878.6|90908.5|90883.5|90922.3|90884.2|90892.9|90862.5|53
1641901320000|2022-01-11 11:42:00|90909|90884|90905.9|90880.9|90909.5|90884.5|90904.3|90879.3|38
1641901330000|2022-01-11 11:42:10|90906|90881|90910.8|90885.8|90910.9|90885.9|90905.1|90880.1|39
1641901340000|2022-01-11 11:42:20|90909.1|90884.1|90908.7|90883.7|90915.3|90890.3|90907.8|90882.8|39
1641901350000|2022-01-11 11:42:30|90908.2|90883.2|90908.8|90883.8|90909.6|90884.6|90906|90881|36
1641901360000|2022-01-11 11:42:40|90909.2|90884.2|90909.8|90884.8|90910.1|90885.1|90907.7|90882.7|22
1641901370000|2022-01-11 11:42:50|90909.6|90884.6|90909.9|90884.9|90910.2|90885.2|90909.4|90884.4|18
1641901380000|2022-01-11 11:43:00|90910|90885|90913.9|90888.9|90915|90890|90909.2|90884.2|51
1641901390000|2022-01-11 11:43:10|90915|90890|90908.7|90883.7|90923.9|90890|90908.2|90873.9|37
1641901400000|2022-01-11 11:43:20|90910.1|90885.1|90907.2|90882.2|90911|90886|90907.2|90882.2|35
1641901410000|2022-01-11 11:43:30|90907.5|90882.5|90907.2|90882.2|90908.4|90883.4|90906.4|90881.4|14
1641901420000|2022-01-11 11:43:40|90907.3|90882.3|90908.3|90883.3|90908.4|90883.4|90907.2|90882.2|19
1641901430000|2022-01-11 11:43:50|90908.1|90883.1|90907.6|90882.6|90908.9|90883.9|90907.5|90882.5|14
1641901440000|2022-01-11 11:44:00|90908.2|90883.2|90907.5|90882.5|90908.2|90883.2|90905.1|90880.1|21
1641901450000|2022-01-11 11:44:10|90907.7|90882.7|90905.9|90880.9|90908|90883|90905.3|90880.3|17
1641901460000|2022-01-11 11:44:20|90904.7|90879.7|90905.7|90880.7|90906.1|90881.1|90904.6|90879.6|21
1641901470000|2022-01-11 11:44:30|90905.4|90880.4|90891|90866|90906.1|90881.1|90890.9|90865.9|42
1641901480000|2022-01-11 11:44:40|90891.5|90866.5|90888.7|90863.7|90891.6|90866.6|90887.5|90862.5|39
1641901490000|2022-01-11 11:44:50|90889.3|90864.3|90888.8|90863.8|90891.1|90866.1|90887.3|90862.3|44
1641901500000|2022-01-11 11:45:00|90888.9|90863.9|90891|90866|90895.6|90870.6|90888.9|90863.9|54
1641901510000|2022-01-11 11:45:10|90890.6|90865.6|90891.6|90866.6|90892.8|90867.8|90889.6|90864.6|40
1641901520000|2022-01-11 11:45:20|90891.9|90866.9|90890.9|90865.9|90892.3|90867.3|90890.3|90865.3|28
1641901530000|2022-01-11 11:45:30|90891.3|90866.3|90883.8|90858.8|90895.4|90870.4|90882.7|90857.7|41
1641901540000|2022-01-11 11:45:40|90883.9|90858.9|90878.3|90853.3|90885.9|90860.9|90878.3|90853.3|47
1641901550000|2022-01-11 11:45:50|90878.7|90853.7|90878|90853|90880.6|90855.6|90876.3|90851.3|60
1641901560000|2022-01-11 11:46:00|90878.9|90853.9|90877|90852|90879.1|90854.1|90876.9|90851.9|47
1641901570000|2022-01-11 11:46:10|90877.2|90852.2|90880.9|90855.9|90883.3|90858.3|90877.2|90852.2|29
1641901580000|2022-01-11 11:46:20|90883|90858|90881.8|90856.8|90883.9|90858.9|90881|90856|29
1641901590000|2022-01-11 11:46:30|90880.7|90855.7|90881|90856|90881.6|90856.6|90879.1|90854.1|43
1641901600000|2022-01-11 11:46:40|90881.2|90856.2|90879.7|90854.7|90881.3|90856.3|90879.3|90854.3|33
1641901610000|2022-01-11 11:46:50|90879.9|90854.9|90880.9|90855.9|90881|90856|90879.8|90854.8|26
1641901620000|2022-01-11 11:47:00|90881.4|90856.4|90885.2|90860.2|90885.2|90860.2|90880.9|90855.9|34
1641901630000|2022-01-11 11:47:10|90884.8|90859.8|90883.3|90858.3|90885.1|90860.1|90880.6|90855.6|31
1641901640000|2022-01-11 11:47:20|90883.6|90858.6|90884.2|90859.2|90884.4|90859.4|90883.2|90858.2|18
1641901650000|2022-01-11 11:47:30|90884.4|90859.4|90883.7|90858.7|90885.7|90860.7|90883|90858|15
1641901660000|2022-01-11 11:47:40|90883.5|90858.5|90879.6|90854.6|90884.5|90859.5|90877.3|90852.3|35
1641901670000|2022-01-11 11:47:50|90879.9|90854.9|90879.7|90854.7|90880.1|90855.1|90877.1|90852.1|20
1641901680000|2022-01-11 11:48:00|90879.1|90854.1|90875.1|90850.1|90880.3|90855.3|90873.8|90848.8|34
1641901690000|2022-01-11 11:48:10|90875|90850|90870.3|90845.3|90875.4|90850.4|90868.7|90843.7|33
1641901700000|2022-01-11 11:48:20|90870.2|90845.2|90876|90851|90889.5|90851|90869.7|90838.5|36
1641901710000|2022-01-11 11:48:30|90876.3|90851.3|90875.1|90850.1|90876.3|90851.3|90873.3|90848.3|26
1641901720000|2022-01-11 11:48:40|90875|90850|90875.1|90850.1|90875.2|90850.2|90873.5|90848.5|21
1641901730000|2022-01-11 11:48:50|90875|90850|90882.4|90857.4|90892.4|90858.5|90875|90842.4|48
1641901740000|2022-01-11 11:49:00|90882.3|90857.3|90878.2|90853.2|90882.6|90857.6|90877.7|90852.7|51
1641901750000|2022-01-11 11:49:10|90878.1|90853.1|90872.8|90847.8|90886.3|90853.9|90872.1|90835.6|36
1641901760000|2022-01-11 11:49:20|90869.7|90844.7|90867.8|90842.8|90872.6|90847.6|90867.1|90842.1|36
1641901770000|2022-01-11 11:49:30|90868.3|90843.3|90864|90839|90883|90843.3|90864|90831.6|36
1641901780000|2022-01-11 11:49:40|90862.6|90837.6|90862.6|90837.6|90864.3|90839.3|90860.4|90835.4|33
1641901790000|2022-01-11 11:49:50|90863.2|90838.2|90856.2|90831.2|90873|90838.4|90856.2|90822.4|39
1641901800000|2022-01-11 11:50:00|90856.1|90831.1|90861.3|90836.3|90875.1|90838.3|90856.1|90824.9|51
1641901810000|2022-01-11 11:50:10|90861.5|90836.5|90858.2|90833.2|90862.1|90837.1|90857.4|90832.4|31
1641901820000|2022-01-11 11:50:20|90856.7|90831.7|90854|90829|90872.4|90832.9|90852.2|90816.2|59
1641901830000|2022-01-11 11:50:30|90853.5|90828.5|90851.2|90826.2|90854.3|90829.3|90849.4|90824.4|39
1641901840000|2022-01-11 11:50:40|90852.5|90827.5|90849.4|90824.4|90854|90829|90848.5|90823.5|46
1641901850000|2022-01-11 11:50:50|90849.2|90824.2|90834.4|90809.4|90852.4|90826|90832.7|90798|55
1641901860000|2022-01-11 11:51:00|90834.7|90809.7|90823.2|90798.2|90835.6|90810.6|90823.2|90798.2|43
1641901870000|2022-01-11 11:51:10|90822.7|90797.7|90814.5|90789.5|90823.9|90798.9|90814.3|90789.3|47
1641901880000|2022-01-11 11:51:20|90815.8|90790.8|90819.5|90794.5|90820.2|90795.2|90814.8|90789.8|44
1641901890000|2022-01-11 11:51:30|90819.4|90794.4|90861.4|90811.4|90864.7|90820.7|90818.5|90781.4|58
1641901900000|2022-01-11 11:51:40|90863.3|90813.3|90858.2|90808.2|90865.4|90822|90843.6|90802.7|68
1641901910000|2022-01-11 11:51:50|90857.2|90807.2|90831.4|90806.4|90858.3|90817.1|90829.8|90804.8|67
1641901920000|2022-01-11 11:52:00|90832|90807|90841.3|90791.3|90843.8|90807|90825.7|90791.3|62
1641901930000|2022-01-11 11:52:10|90841.5|90791.5|90829.2|90804.2|90842.9|90805.2|90824.3|90791.2|63
1641901940000|2022-01-11 11:52:20|90828.3|90803.3|90835.5|90785.5|90836.2|90804.8|90821.5|90783.6|59
1641901950000|2022-01-11 11:52:30|90836|90786|90832.3|90782.3|90838.8|90797.4|90820.8|90781.8|47
1641901960000|2022-01-11 11:52:40|90832|90782|90820.8|90795.8|90833.3|90795.8|90817.6|90780.5|44
1641901970000|2022-01-11 11:52:50|90819.2|90794.2|90836.3|90786.3|90836.7|90799.8|90818.8|90785.1|47
1641901980000|2022-01-11 11:53:00|90836.2|90786.2|90826.6|90801.6|90837.2|90801.6|90819|90784.4|71
1641901990000|2022-01-11 11:53:10|90825.7|90800.7|90825.1|90800.1|90838.1|90800.7|90823.5|90786.1|53
1641902000000|2022-01-11 11:53:20|90825|90800|90832.4|90782.4|90832.7|90801.2|90819.3|90782.4|49
1641902010000|2022-01-11 11:53:30|90832.8|90782.8|90832|90782|90833.3|90783.3|90830.6|90780.6|43
1641902020000|2022-01-11 11:53:40|90831.4|90781.4|90810.4|90785.4|90831.4|90798.2|90809.2|90777|54
1641902030000|2022-01-11 11:53:50|90809.4|90784.4|90813.5|90763.5|90815.4|90784.5|90798.2|90761.8|58
1641902040000|2022-01-11 11:54:00|90815.8|90765.8|90811.9|90786.9|90817.7|90787.8|90800.5|90765|61
1641902050000|2022-01-11 11:54:10|90812.4|90787.4|90809.9|90784.9|90813.5|90788.5|90807.3|90782.3|49
1641902060000|2022-01-11 11:54:20|90809.5|90784.5|90803.2|90778.2|90817.9|90787.9|90803.2|90765.9|55
1641902070000|2022-01-11 11:54:30|90803.9|90778.9|90807.4|90782.4|90808|90783|90803.5|90778.5|49
1641902080000|2022-01-11 11:54:40|90807.5|90782.5|90813.1|90788.1|90813.1|90788.1|90806.8|90781.8|39
1641902090000|2022-01-11 11:54:50|90814.1|90789.1|90813.8|90788.8|90815|90790|90811.3|90786.3|48
1641902100000|2022-01-11 11:55:00|90814.2|90789.2|90809.7|90784.7|90814.7|90789.7|90808|90783|39
1641902110000|2022-01-11 11:55:10|90809.8|90784.8|90809.4|90784.4|90810.2|90785.2|90809.1|90784.1|31
1641902120000|2022-01-11 11:55:20|90809.6|90784.6|90814|90789|90814.4|90789.4|90809.4|90784.4|31
1641902130000|2022-01-11 11:55:30|90813.9|90788.9|90823.9|90773.9|90825.1|90790.9|90811.7|90772.1|41
1641902140000|2022-01-11 11:55:40|90823.3|90773.3|90805.4|90780.4|90824|90785.3|90801.2|90772.4|37
1641902150000|2022-01-11 11:55:50|90805.6|90780.6|90802.9|90777.9|90806.5|90781.5|90798.9|90773.9|56
1641902160000|2022-01-11 11:56:00|90802.8|90777.8|90798.8|90773.8|90809.4|90784.4|90798.5|90773.5|60
1641902170000|2022-01-11 11:56:10|90799|90774|90799.5|90774.5|90800.9|90775.9|90796.1|90771.1|55
1641902180000|2022-01-11 11:56:20|90799.6|90774.6|90805.2|90780.2|90805.5|90780.5|90799.3|90774.3|52
1641902190000|2022-01-11 11:56:30|90804.8|90779.8|90809.1|90784.1|90809.1|90784.1|90803.9|90778.9|34
1641902200000|2022-01-11 11:56:40|90808.9|90783.9|90805.9|90780.9|90808.9|90783.9|90804.1|90779.1|43
1641902210000|2022-01-11 11:56:50|90806.3|90781.3|90806.5|90781.5|90807.9|90782.9|90803.5|90778.5|40
1641902220000|2022-01-11 11:57:00|90806.7|90781.7|90811.5|90786.5|90812.4|90787.4|90806.7|90781.7|37
1641902230000|2022-01-11 11:57:10|90811.3|90786.3|90816.1|90791.1|90816.2|90791.2|90811.3|90786.3|28
1641902240000|2022-01-11 11:57:20|90815.7|90790.7|90814.8|90789.8|90816.3|90791.3|90813.4|90788.4|42
1641902250000|2022-01-11 11:57:30|90814.6|90789.6|90824.3|90799.3|90824.3|90799.3|90809.8|90784.8|51
1641902260000|2022-01-11 11:57:40|90824|90799|90820.9|90795.9|90826.6|90801.6|90819.8|90794.8|55
1641902270000|2022-01-11 11:57:50|90820.6|90795.6|90822.6|90797.6|90825.2|90800.2|90817.1|90792.1|54
1641902280000|2022-01-11 11:58:00|90822.9|90797.9|90818.4|90793.4|90823.7|90798.7|90816.3|90791.3|61
1641902290000|2022-01-11 11:58:10|90818.2|90793.2|90816.9|90791.9|90819.1|90794.1|90816|90791|52
1641902300000|2022-01-11 11:58:20|90816|90791|90821|90796|90822.6|90797.6|90815.6|90790.6|40
1641902310000|2022-01-11 11:58:30|90820.8|90795.8|90803.1|90778.1|90821.3|90796.3|90802.2|90766.7|67
1641902320000|2022-01-11 11:58:40|90801.4|90776.4|90811|90786|90811|90786|90801.4|90776.4|56
1641902330000|2022-01-11 11:58:50|90811.4|90786.4|90817.3|90792.3|90817.3|90792.3|90810.5|90785.5|57
1641902340000|2022-01-11 11:59:00|90815.4|90790.4|90814.4|90789.4|90816.9|90791.9|90812.3|90787.3|59
1641902350000|2022-01-11 11:59:10|90814.6|90789.6|90815.1|90790.1|90817.1|90792.1|90814.3|90789.3|38
1641902360000|2022-01-11 11:59:20|90815.2|90790.2|90824|90799|90828.7|90803.7|90814.6|90789.6|51
1641902370000|2022-01-11 11:59:30|90823.9|90798.9|90816.6|90791.6|90823.9|90798.9|90815.5|90790.5|62
1641902380000|2022-01-11 11:59:40|90816.5|90791.5|90823.5|90798.5|90824.8|90799.8|90816.1|90791.1|73
1641902390000|2022-01-11 11:59:50|90822.6|90797.6|90823.1|90798.1|90824.3|90799.3|90822.1|90797.1|59
1641902400000|2022-01-11 12:00:00|90823.3|90798.3|90813.8|90788.8|90823.6|90798.6|90813.5|90788.5|64
1641902410000|2022-01-11 12:00:10|90813.6|90788.6|90815|90790|90818|90793|90813.6|90788.6|46
1641902420000|2022-01-11 12:00:20|90815.1|90790.1|90816.9|90791.9|90818.3|90793.3|90815|90790|53
1641902430000|2022-01-11 12:00:30|90817.6|90792.6|90816.6|90791.6|90819.4|90794.4|90813|90788|53
1641902440000|2022-01-11 12:00:40|90814.9|90789.9|90817.7|90792.7|90821.8|90796.8|90814.7|90789.7|57
1641902450000|2022-01-11 12:00:50|90817.6|90792.6|90819|90794|90820.4|90795.4|90813.3|90788.3|55
1641902460000|2022-01-11 12:01:00|90819.2|90794.2|90812.6|90787.6|90821.5|90796.5|90812.5|90787.5|61
1641902470000|2022-01-11 12:01:10|90811.7|90786.7|90801.6|90776.6|90813.4|90788.4|90801.4|90776.4|62
1641902480000|2022-01-11 12:01:20|90801.4|90776.4|90806.8|90781.8|90806.8|90781.8|90800.4|90775.4|67
1641902490000|2022-01-11 12:01:30|90805.1|90780.1|90808.4|90783.4|90809.1|90784.1|90803.6|90778.6|60
1641902500000|2022-01-11 12:01:40|90808.6|90783.6|90806|90781|90808.6|90783.6|90805.3|90780.3|44
1641902510000|2022-01-11 12:01:50|90806.4|90781.4|90815.5|90790.5|90817.7|90792.7|90805.7|90780.7|59
1641902520000|2022-01-11 12:02:00|90815|90790|90814.2|90789.2|90817.2|90792.2|90812.4|90787.4|56
1641902530000|2022-01-11 12:02:10|90814.3|90789.3|90804|90779|90814.3|90789.3|90804|90779|53
1641902540000|2022-01-11 12:02:20|90803.1|90778.1|90787.8|90762.8|90803.7|90778.7|90787.6|90762.6|71
1641902550000|2022-01-11 12:02:30|90786.5|90761.5|90817.5|90792.5|90817.8|90792.8|90777.1|90740.5|48
1641902560000|2022-01-11 12:02:40|90817.9|90792.9|90817.1|90792.1|90818.7|90793.7|90812.5|90787.5|56
1641902570000|2022-01-11 12:02:50|90817.7|90792.7|90819.2|90794.2|90819.8|90794.8|90814.6|90789.6|55
1641902580000|2022-01-11 12:03:00|90819.4|90794.4|90805.6|90780.6|90819.4|90794.4|90804.7|90779.7|63
1641902590000|2022-01-11 12:03:10|90805.7|90780.7|90804|90779|90806|90781|90803.2|90778.2|47
1641902600000|2022-01-11 12:03:20|90804.1|90779.1|90803|90778|90805.1|90780.1|90801.6|90776.6|42
1641902610000|2022-01-11 12:03:30|90802.2|90777.2|90798.5|90773.5|90802.2|90777.2|90797.8|90772.8|44
1641902620000|2022-01-11 12:03:40|90798.6|90773.6|90808.1|90783.1|90809.9|90784.9|90798.5|90773.5|45
1641902630000|2022-01-11 12:03:50|90808.4|90783.4|90808.7|90783.7|90809.1|90784.1|90807.4|90782.4|25
1641902640000|2022-01-11 12:04:00|90808.6|90783.6|90812.2|90787.2|90812.5|90787.5|90808.6|90783.6|35
1641902650000|2022-01-11 12:04:10|90812.1|90787.1|90812.8|90787.8|90813.6|90788.6|90811.3|90786.3|37
1641902660000|2022-01-11 12:04:20|90813|90788|90808.1|90783.1|90813.6|90788.6|90806|90781|40
1641902670000|2022-01-11 12:04:30|90810|90785|90814.3|90789.3|90814.4|90789.4|90809.6|90784.6|36
1641902680000|2022-01-11 12:04:40|90814.1|90789.1|90809.6|90784.6|90815|90790|90808.1|90783.1|35
1641902690000|2022-01-11 12:04:50|90809.7|90784.7|90815.1|90790.1|90816.5|90791.5|90808.9|90783.9|53
1641902700000|2022-01-11 12:05:00|90816.1|90791.1|90810.2|90785.2|90816.1|90791.1|90810.1|90785.1|47
1641902710000|2022-01-11 12:05:10|90810.3|90785.3|90810|90785|90811.9|90786.9|90809.4|90784.4|37
1641902720000|2022-01-11 12:05:20|90810.2|90785.2|90810.6|90785.6|90811.4|90786.4|90808.6|90783.6|36
1641902730000|2022-01-11 12:05:30|90810.5|90785.5|90815.6|90790.6|90817.1|90792.1|90809.5|90784.5|40
1641902740000|2022-01-11 12:05:40|90815.5|90790.5|90816.6|90791.6|90818.1|90793.1|90814.4|90789.4|31
1641902750000|2022-01-11 12:05:50|90816.8|90791.8|90818.7|90793.7|90819.6|90794.6|90816.4|90791.4|41
1641902760000|2022-01-11 12:06:00|90818.6|90793.6|90819.6|90794.6|90823.9|90798.9|90817.9|90792.9|40
1641902770000|2022-01-11 12:06:10|90817.8|90792.8|90818.6|90793.6|90820|90795|90812.8|90787.8|57
1641902780000|2022-01-11 12:06:20|90818.8|90793.8|90826.6|90801.6|90826.6|90801.6|90817|90792|59
1641902790000|2022-01-11 12:06:30|90826.8|90801.8|90822.6|90797.6|90826.8|90801.8|90821.5|90796.5|46
1641902800000|2022-01-11 12:06:40|90822.2|90797.2|90817.2|90792.2|90823.1|90798.1|90817.2|90792.2|43
1641902810000|2022-01-11 12:06:50|90818.2|90793.2|90820.4|90795.4|90821.2|90796.2|90817.4|90792.4|35
1641902820000|2022-01-11 12:07:00|90820.3|90795.3|90821.9|90796.9|90823.4|90798.4|90819.5|90794.5|38
1641902830000|2022-01-11 12:07:10|90822.3|90797.3|90824.9|90799.9|90826.6|90801.6|90820.8|90795.8|34
1641902840000|2022-01-11 12:07:20|90824.2|90799.2|90823.9|90798.9|90825.6|90800.6|90822.5|90797.5|47
1641902850000|2022-01-11 12:07:30|90823.7|90798.7|90822.7|90797.7|90825.3|90800.3|90820.7|90795.7|36
1641902860000|2022-01-11 12:07:40|90822.8|90797.8|90822.9|90797.9|90824.9|90799.9|90821.5|90796.5|47
1641902870000|2022-01-11 12:07:50|90823|90798|90823.6|90798.6|90825|90800|90822.5|90797.5|26
1641902880000|2022-01-11 12:08:00|90823.5|90798.5|90825|90800|90826.5|90801.5|90822|90797|62
1641902890000|2022-01-11 12:08:10|90826.6|90801.6|90826.8|90801.8|90829.9|90804.9|90824.8|90799.8|59
1641902900000|2022-01-11 12:08:20|90826.6|90801.6|90822|90797|90827.2|90802.2|90817.7|90792.7|52
1641902910000|2022-01-11 12:08:30|90821.8|90796.8|90822.5|90797.5|90824.4|90799.4|90821.1|90796.1|33
1641902920000|2022-01-11 12:08:40|90823.6|90798.6|90824.8|90799.8|90826.5|90801.5|90822.5|90797.5|38
1641902930000|2022-01-11 12:08:50|90824.5|90799.5|90826.7|90801.7|90827.7|90802.7|90824.5|90799.5|43
1641902940000|2022-01-11 12:09:00|90826.9|90801.9|90830.7|90805.7|90833.6|90808.6|90826.8|90801.8|49
1641902950000|2022-01-11 12:09:10|90830.5|90805.5|90834.1|90809.1|90835.3|90810.3|90829.6|90804.6|44
1641902960000|2022-01-11 12:09:20|90834.4|90809.4|90833.8|90808.8|90838.2|90813.2|90831.3|90806.3|48
1641902970000|2022-01-11 12:09:30|90834|90809|90856.3|90831.3|90857.4|90832.4|90833|90808|57
1641902980000|2022-01-11 12:09:40|90856.2|90831.2|90860.2|90835.2|90860.7|90835.7|90855|90830|52
1641902990000|2022-01-11 12:09:50|90859.7|90834.7|90867.1|90842.1|90867.1|90842.1|90855.9|90830.9|62
1641903000000|2022-01-11 12:10:00|90867.6|90842.6|90870.2|90845.2|90873.4|90848.4|90867.3|90842.3|50
1641903010000|2022-01-11 12:10:10|90869.6|90844.6|90872.8|90847.8|90876.6|90851.6|90869.6|90844.6|43
1641903020000|2022-01-11 12:10:20|90873|90848|90876.4|90851.4|90882.1|90857.1|90872.6|90847.6|45
1641903030000|2022-01-11 12:10:30|90876.5|90851.5|90876.3|90851.3|90877.1|90852.1|90873.4|90848.4|36
1641903040000|2022-01-11 12:10:40|90878|90853|90878|90853|90879.6|90854.6|90873.5|90848.5|45
1641903050000|2022-01-11 12:10:50|90878.4|90853.4|90878.2|90853.2|90879.3|90854.3|90873.3|90848.3|39
1641903060000|2022-01-11 12:11:00|90878.3|90853.3|90881.1|90856.1|90882.9|90857.9|90873.3|90848.3|50
1641903070000|2022-01-11 12:11:10|90881.4|90856.4|90875.8|90850.8|90883|90858|90873.8|90848.8|51
1641903080000|2022-01-11 12:11:20|90875.6|90850.6|90869.8|90844.8|90875.6|90850.6|90869.1|90844.1|48
1641903090000|2022-01-11 12:11:30|90869.6|90844.6|90871.1|90846.1|90874.7|90849.7|90866.2|90841.2|55
1641903100000|2022-01-11 12:11:40|90871.4|90846.4|90870.6|90845.6|90873.3|90848.3|90868.1|90843.1|41
1641903110000|2022-01-11 12:11:50|90870.4|90845.4|90868.3|90843.3|90870.4|90845.4|90868.1|90843.1|28
1641903120000|2022-01-11 12:12:00|90868.7|90843.7|90865.4|90840.4|90868.7|90843.7|90865.1|90840.1|25
1641903130000|2022-01-11 12:12:10|90866.4|90841.4|90870.1|90845.1|90871.2|90846.2|90866.4|90841.4|23
1641903140000|2022-01-11 12:12:20|90871.9|90846.9|90869.2|90844.2|90871.9|90846.9|90868.5|90843.5|21
1641903150000|2022-01-11 12:12:30|90868.8|90843.8|90871.5|90846.5|90871.5|90846.5|90868.8|90843.8|39
1641903160000|2022-01-11 12:12:40|90871.6|90846.6|90873.5|90848.5|90875|90850|90870.4|90845.4|30
1641903170000|2022-01-11 12:12:50|90873.4|90848.4|90873|90848|90875|90850|90871|90846|44
1641903180000|2022-01-11 12:13:00|90872.4|90847.4|90877.8|90852.8|90879.5|90854.5|90871.5|90846.5|42
1641903190000|2022-01-11 12:13:10|90877.9|90852.9|90881.7|90856.7|90884.2|90859.2|90877.5|90852.5|32
1641903200000|2022-01-11 12:13:20|90881.3|90856.3|90881.8|90856.8|90882.9|90857.9|90880.6|90855.6|31
1641903210000|2022-01-11 12:13:30|90882.1|90857.1|90882.3|90857.3|90884|90859|90881.6|90856.6|23
1641903220000|2022-01-11 12:13:40|90882.4|90857.4|90885.7|90860.7|90886.5|90861.5|90880.7|90855.7|46
1641903230000|2022-01-11 12:13:50|90890.6|90865.6|90891.8|90866.8|90894.7|90869.7|90890.6|90865.6|43
1641903240000|2022-01-11 12:14:00|90891.4|90866.4|90885.7|90860.7|90893.8|90868.8|90885.1|90860.1|35
1641903250000|2022-01-11 12:14:10|90885.8|90860.8|90888.3|90863.3|90888.3|90863.3|90883.8|90858.8|47
1641903260000|2022-01-11 12:14:20|90888.8|90863.8|90887.9|90862.9|90889.3|90864.3|90887.3|90862.3|46
1641903270000|2022-01-11 12:14:30|90886.9|90861.9|90888.4|90863.4|90891.3|90866.3|90885.9|90860.9|33
1641903280000|2022-01-11 12:14:40|90884.4|90859.4|90878.6|90853.6|90884.6|90859.6|90876.8|90851.8|51
1641903290000|2022-01-11 12:14:50|90878.3|90853.3|90909.5|90859.5|90910.7|90872.9|90876.6|90851.6|45
1641903300000|2022-01-11 12:15:00|90908.9|90858.9|90870.1|90845.1|90908.9|90872.2|90870|90845|67
1641903310000|2022-01-11 12:15:10|90870.2|90845.2|90869.4|90844.4|90870.4|90845.4|90867.6|90842.6|52
1641903320000|2022-01-11 12:15:20|90869.6|90844.6|90870.7|90845.7|90871.2|90846.2|90869.2|90844.2|35
1641903330000|2022-01-11 12:15:30|90870.6|90845.6|90877.1|90852.1|90879.2|90854.2|90870|90845|50
1641903340000|2022-01-11 12:15:40|90876.6|90851.6|90876.4|90851.4|90878.6|90853.6|90875.6|90850.6|32
1641903350000|2022-01-11 12:15:50|90876.2|90851.2|90883|90858|90883.5|90858.5|90876.2|90851.2|58
1641903360000|2022-01-11 12:16:00|90883.6|90858.6|90874.1|90849.1|90883.9|90858.9|90873|90848|56
1641903370000|2022-01-11 12:16:10|90874.3|90849.3|90876|90851|90879.6|90854.6|90874.3|90849.3|34
1641903380000|2022-01-11 12:16:20|90876.2|90851.2|90886.7|90861.7|90887.7|90862.7|90875.8|90850.8|40
1641903390000|2022-01-11 12:16:30|90886.9|90861.9|90891.8|90866.8|90895.2|90870.2|90881.2|90856.2|49
1641903400000|2022-01-11 12:16:40|90891.2|90866.2|90888.4|90863.4|90892.1|90867.1|90887.4|90862.4|47
1641903410000|2022-01-11 12:16:50|90888.5|90863.5|90895.1|90870.1|90897.4|90872.4|90888.4|90863.4|44
1641903420000|2022-01-11 12:17:00|90894.8|90869.8|90887.8|90862.8|90894.8|90869.8|90887.8|90862.8|46
1641903430000|2022-01-11 12:17:10|90888|90863|90895.2|90870.2|90895.3|90870.3|90884.4|90859.4|44
1641903440000|2022-01-11 12:17:20|90894.4|90869.4|90895.9|90870.9|90897.1|90872.1|90893.1|90868.1|38
1641903450000|2022-01-11 12:17:30|90896.7|90871.7|90898.4|90873.4|90898.4|90873.4|90896.1|90871.1|16
1641903460000|2022-01-11 12:17:40|90898.6|90873.6|90897|90872|90898.6|90873.6|90897|90872|19
1641903470000|2022-01-11 12:17:50|90899.7|90874.7|90905.8|90880.8|90905.8|90880.8|90899.7|90874.7|58
1641903480000|2022-01-11 12:18:00|90905.4|90880.4|90904.5|90879.5|90906.6|90881.6|90902|90877|43
1641903490000|2022-01-11 12:18:10|90904|90879|90903|90878|90904.4|90879.4|90902.7|90877.7|32
1641903500000|2022-01-11 12:18:20|90903.1|90878.1|90907.1|90882.1|90907.3|90882.3|90902.9|90877.9|28
1641903510000|2022-01-11 12:18:30|90906.8|90881.8|90925.5|90900.5|90927.4|90902.4|90906.8|90881.8|47
1641903520000|2022-01-11 12:18:40|90925.4|90900.4|90924.9|90899.9|90926.5|90901.5|90924.7|90899.7|30
1641903530000|2022-01-11 12:18:50|90925.1|90900.1|90945|90920|90957.9|90920.4|90925.1|90898.9|42
1641903540000|2022-01-11 12:19:00|90944|90919|90940.1|90915.1|90948.4|90923.4|90937.1|90912.1|46
1641903550000|2022-01-11 12:19:10|90940.3|90915.3|90940.7|90915.7|90941.3|90916.3|90939.6|90914.6|27
1641903560000|2022-01-11 12:19:20|90940.3|90915.3|90939.4|90914.4|90941.9|90916.9|90936.3|90911.3|40
1641903570000|2022-01-11 12:19:30|90939.5|90914.5|90936.4|90911.4|90940.3|90915.3|90934.5|90909.5|40
1641903580000|2022-01-11 12:19:40|90936.5|90911.5|90934.6|90909.6|90938.1|90913.1|90932.5|90907.5|39
1641903590000|2022-01-11 12:19:50|90934.8|90909.8|90937.1|90912.1|90941.2|90916.2|90934.8|90909.8|49
1641903600000|2022-01-11 12:20:00|90937.9|90912.9|90936.5|90911.5|90942|90917|90936.5|90911.5|44
1641903610000|2022-01-11 12:20:10|90936.9|90911.9|90926.6|90901.6|90938.8|90913.8|90925.4|90900.4|49
1641903620000|2022-01-11 12:20:20|90926.1|90901.1|90928|90903|90928.1|90903.1|90924.9|90899.9|38
1641903630000|2022-01-11 12:20:30|90930.7|90905.7|90935.5|90910.5|90935.7|90910.7|90930.5|90905.5|52
1641903640000|2022-01-11 12:20:40|90935.6|90910.6|90925.2|90900.2|90935.8|90910.8|90922.9|90897.9|53
1641903650000|2022-01-11 12:20:50|90924.4|90899.4|90919.5|90894.5|90924.4|90899.4|90917.9|90892.9|47
1641903660000|2022-01-11 12:21:00|90920.5|90895.5|90923.9|90898.9|90927.3|90902.3|90920.2|90895.2|43
1641903670000|2022-01-11 12:21:10|90926|90901|90929|90904|90929|90904|90922.6|90897.6|39
1641903680000|2022-01-11 12:21:20|90927.9|90902.9|90939.5|90914.5|90942.4|90917.4|90927|90902|67
1641903690000|2022-01-11 12:21:30|90940.6|90915.6|90933.8|90908.8|90940.6|90915.6|90933.1|90908.1|49
1641903700000|2022-01-11 12:21:40|90933.9|90908.9|90934.6|90909.6|90935.7|90910.7|90933.2|90908.2|36
1641903710000|2022-01-11 12:21:50|90934.9|90909.9|90932.2|90907.2|90935.3|90910.3|90932.2|90907.2|19
1641903720000|2022-01-11 12:22:00|90932.1|90907.1|90934.5|90909.5|90935.1|90910.1|90931.1|90906.1|41
1641903730000|2022-01-11 12:22:10|90934.6|90909.6|90936|90911|90936.1|90911.1|90933.4|90908.4|29
1641903740000|2022-01-11 12:22:20|90935.9|90910.9|90935.9|90910.9|90941.6|90916.6|90933.7|90908.7|25
1641903750000|2022-01-11 12:22:30|90936|90911|90938.4|90913.4|90939.8|90914.8|90935.5|90910.5|27
1641903760000|2022-01-11 12:22:40|90938.5|90913.5|90937.1|90912.1|90939.9|90914.9|90935.5|90910.5|23
1641903770000|2022-01-11 12:22:50|90937|90912|90936.1|90911.1|90939.5|90914.5|90933.3|90908.3|46
1641903780000|2022-01-11 12:23:00|90935.5|90910.5|90928.9|90903.9|90935.5|90910.5|90921.8|90896.8|67
1641903790000|2022-01-11 12:23:10|90929.4|90904.4|90928.6|90903.6|90930.6|90905.6|90926.8|90901.8|47
1641903800000|2022-01-11 12:23:20|90927.9|90902.9|90926.5|90901.5|90929.1|90904.1|90926.4|90901.4|48
1641903810000|2022-01-11 12:23:30|90926.9|90901.9|90928.5|90903.5|90928.6|90903.6|90926.5|90901.5|31
1641903820000|2022-01-11 12:23:40|90928.4|90903.4|90928|90903|90934.3|90909.3|90927.1|90902.1|61
1641903830000|2022-01-11 12:23:50|90928.7|90903.7|90926.5|90901.5|90929.4|90904.4|90925.2|90900.2|40
1641903840000|2022-01-11 12:24:00|90926.2|90901.2|90928.1|90903.1|90930.7|90905.7|90925.8|90900.8|43
1641903850000|2022-01-11 12:24:10|90927.6|90902.6|90925.8|90900.8|90929|90904|90925.8|90900.8|31
1641903860000|2022-01-11 12:24:20|90927.1|90902.1|90928.3|90903.3|90928.5|90903.5|90926.4|90901.4|27
1641903870000|2022-01-11 12:24:30|90928.5|90903.5|90926.9|90901.9|90928.7|90903.7|90926.6|90901.6|35
1641903880000|2022-01-11 12:24:40|90927.2|90902.2|90928.8|90903.8|90929.1|90904.1|90926.1|90901.1|30
1641903890000|2022-01-11 12:24:50|90929.2|90904.2|90927.4|90902.4|90929.7|90904.7|90924.7|90899.7|35
1641903900000|2022-01-11 12:25:00|90926.7|90901.7|90925.2|90900.2|90928|90903|90924.8|90899.8|32
1641903910000|2022-01-11 12:25:10|90925.8|90900.8|90925|90900|90925.8|90900.8|90921.4|90896.4|46
1641903920000|2022-01-11 12:25:20|90924.8|90899.8|90927.6|90902.6|90929.3|90904.3|90924.5|90899.5|35
1641903930000|2022-01-11 12:25:30|90928.1|90903.1|90930.1|90905.1|90931.8|90906.8|90927.4|90902.4|51
1641903940000|2022-01-11 12:25:40|90926.3|90901.3|90930.4|90905.4|90931.3|90906.3|90926.3|90901.3|27
1641903950000|2022-01-11 12:25:50|90930.2|90905.2|90928.3|90903.3|90930.2|90905.2|90924.5|90899.5|30
1641903960000|2022-01-11 12:26:00|90927.8|90902.8|90925.6|90900.6|90932.4|90907.4|90923.9|90898.9|35
1641903970000|2022-01-11 12:26:10|90925.8|90900.8|90924.2|90899.2|90926.4|90901.4|90923.9|90898.9|30
1641903980000|2022-01-11 12:26:20|90924.1|90899.1|90927.7|90902.7|90928.6|90903.6|90922.3|90897.3|35
1641903990000|2022-01-11 12:26:30|90927.8|90902.8|90931.1|90906.1|90932.4|90907.4|90927.7|90902.7|43
1641904000000|2022-01-11 12:26:40|90931.2|90906.2|90928.4|90903.4|90931.6|90906.6|90924.2|90899.2|47
1641904010000|2022-01-11 12:26:50|90928.8|90903.8|90932.3|90907.3|90932.3|90907.3|90925.3|90900.3|38
1641904020000|2022-01-11 12:27:00|90932.9|90907.9|90933.4|90908.4|90935.3|90910.3|90932.6|90907.6|31
1641904030000|2022-01-11 12:27:10|90933.5|90908.5|90925.6|90900.6|90933.5|90908.5|90925|90900|36
1641904040000|2022-01-11 12:27:20|90925.8|90900.8|90926|90901|90926.3|90901.3|90923.1|90898.1|45
1641904050000|2022-01-11 12:27:30|90925.9|90900.9|90926.6|90901.6|90926.8|90901.8|90924.6|90899.6|18
1641904060000|2022-01-11 12:27:40|90926.5|90901.5|90928.4|90903.4|90932.1|90907.1|90926.5|90901.5|33
1641904070000|2022-01-11 12:27:50|90928.5|90903.5|90927.3|90902.3|90928.6|90903.6|90926|90901|31
1641904080000|2022-01-11 12:28:00|90927.5|90902.5|90929.2|90904.2|90931.7|90906.7|90926.4|90901.4|36
1641904090000|2022-01-11 12:28:10|90929.6|90904.6|90932.9|90907.9|90935.4|90910.4|90929.6|90904.6|44
1641904100000|2022-01-11 12:28:20|90932.8|90907.8|90935.3|90910.3|90936|90911|90930.3|90905.3|39
1641904110000|2022-01-11 12:28:30|90933.8|90908.8|90930.8|90905.8|90935|90910|90930.2|90905.2|42
1641904120000|2022-01-11 12:28:40|90931.2|90906.2|90931.7|90906.7|90933.4|90908.4|90930.9|90905.9|24
1641904130000|2022-01-11 12:28:50|90931.8|90906.8|90930.3|90905.3|90932.2|90907.2|90929|90904|28
1641904140000|2022-01-11 12:29:00|90930.5|90905.5|90930.8|90905.8|90931.1|90906.1|90929.7|90904.7|29
1641904150000|2022-01-11 12:29:10|90930.9|90905.9|90923.7|90898.7|90931|90906|90921.5|90896.5|40
1641904160000|2022-01-11 12:29:20|90922.8|90897.8|90921.8|90896.8|90923.2|90898.2|90919.1|90894.1|41
1641904170000|2022-01-11 12:29:30|90922.3|90897.3|90923.1|90898.1|90924.1|90899.1|90920|90895|52
1641904180000|2022-01-11 12:29:40|90923.3|90898.3|90921.4|90896.4|90928|90903|90920.8|90895.8|46
1641904190000|2022-01-11 12:29:50|90922.9|90897.9|90922|90897|90925.3|90900.3|90921.4|90896.4|43
1641904200000|2022-01-11 12:30:00|90922.4|90897.4|90924.1|90899.1|90924.3|90899.3|90919.6|90894.6|39
1641904210000|2022-01-11 12:30:10|90923.9|90898.9|90925.8|90900.8|90925.8|90900.8|90920.9|90895.9|40
1641904220000|2022-01-11 12:30:20|90927.8|90902.8|90925.3|90900.3|90928.1|90903.1|90924.7|90899.7|42
1641904230000|2022-01-11 12:30:30|90925.2|90900.2|90921.2|90896.2|90925.9|90900.9|90921.2|90896.2|37
1641904240000|2022-01-11 12:30:40|90921.3|90896.3|90926.6|90901.6|90929.9|90904.9|90921|90896|47
1641904250000|2022-01-11 12:30:50|90926.2|90901.2|90930.3|90905.3|90930.3|90905.3|90925.2|90900.2|45
1641904260000|2022-01-11 12:31:00|90930.5|90905.5|90928.1|90903.1|90931.4|90906.4|90927.1|90902.1|39
1641904270000|2022-01-11 12:31:10|90929.5|90904.5|90931.5|90906.5|90931.5|90906.5|90926.5|90901.5|63
1641904280000|2022-01-11 12:31:20|90931.2|90906.2|90930.1|90905.1|90931.9|90906.9|90928.7|90903.7|42
1641904290000|2022-01-11 12:31:30|90930.2|90905.2|90923.6|90898.6|90930.2|90905.2|90922.3|90897.3|52
1641904300000|2022-01-11 12:31:40|90925.5|90900.5|90924.8|90899.8|90925.9|90900.9|90924.4|90899.4|26
1641904310000|2022-01-11 12:31:50|90924.9|90899.9|90928.3|90903.3|90929.1|90904.1|90924.2|90899.2|41
1641904320000|2022-01-11 12:32:00|90928.1|90903.1|90928|90903|90928.5|90903.5|90924.5|90899.5|30
1641904330000|2022-01-11 12:32:10|90927.6|90902.6|90927.9|90902.9|90928|90903|90925.9|90900.9|21
1641904340000|2022-01-11 12:32:20|90927.1|90902.1|90922.9|90897.9|90929.8|90904.8|90921|90896|43
1641904350000|2022-01-11 12:32:30|90922.8|90897.8|90922.1|90897.1|90923.7|90898.7|90920.5|90895.5|51
1641904360000|2022-01-11 12:32:40|90921.9|90896.9|90916.8|90891.8|90923|90898|90916.7|90891.7|48
1641904370000|2022-01-11 12:32:50|90916.7|90891.7|90918.5|90893.5|90918.6|90893.6|90916.2|90891.2|30
1641904380000|2022-01-11 12:33:00|90918.4|90893.4|90931.9|90906.9|90931.9|90906.9|90918.4|90893.4|61
1641904390000|2022-01-11 12:33:10|90931.6|90906.6|90933.5|90908.5|90934.3|90909.3|90928.9|90903.9|46
1641904400000|2022-01-11 12:33:20|90933.9|90908.9|90931.5|90906.5|90934.1|90909.1|90930.5|90905.5|52
1641904410000|2022-01-11 12:33:30|90932.9|90907.9|90949.4|90924.4|90951.1|90926.1|90931.8|90906.8|63
1641904420000|2022-01-11 12:33:40|90949.2|90924.2|90951.8|90926.8|90965.4|90927.5|90947.7|90915.4|44
1641904430000|2022-01-11 12:33:50|90950.7|90925.7|90967.5|90942.5|90968.1|90943.1|90950.7|90925.7|38
1641904440000|2022-01-11 12:34:00|90967.9|90942.9|90963.7|90938.7|90978.7|90944.5|90962.9|90925.2|50
1641904450000|2022-01-11 12:34:10|90963.6|90938.6|90968.1|90943.1|90970.4|90945.4|90963.4|90938.4|48
1641904460000|2022-01-11 12:34:20|90968.4|90943.4|90978.1|90928.1|90980.3|90943.4|90964.9|90927.4|41
1641904470000|2022-01-11 12:34:30|90978|90928|90960.8|90935.8|90980|90942.4|90958.5|90928|57
1641904480000|2022-01-11 12:34:40|90962.4|90937.4|90941.5|90916.5|90965.3|90937.4|90940.6|90902.4|52
1641904490000|2022-01-11 12:34:50|90940.7|90915.7|90940.6|90915.6|90944|90919|90940.1|90915.1|41
1641904500000|2022-01-11 12:35:00|90939.1|90914.1|90933.2|90908.2|90946.5|90914.6|90930.3|90892.8|47
1641904510000|2022-01-11 12:35:10|90933.6|90908.6|90932.3|90907.3|90945|90909.4|90930.4|90892.7|42
1641904520000|2022-01-11 12:35:20|90935.2|90910.2|90931.5|90906.5|90943|90911.2|90930.5|90893|40
1641904530000|2022-01-11 12:35:30|90931.1|90906.1|90939.1|90914.1|90939.4|90914.4|90930.7|90905.7|23
1641904540000|2022-01-11 12:35:40|90938.1|90913.1|90941.5|90916.5|90949.2|90917.1|90936|90899.2|45
1641904550000|2022-01-11 12:35:50|90943.1|90918.1|90939.6|90914.6|90943.2|90918.2|90937.7|90912.7|39
1641904560000|2022-01-11 12:36:00|90936.4|90911.4|90933.1|90908.1|90936.4|90911.4|90930.4|90905.4|42
1641904570000|2022-01-11 12:36:10|90933.2|90908.2|90931.4|90906.4|90935.6|90910.6|90931.4|90906.4|35
1641904580000|2022-01-11 12:36:20|90928.4|90903.4|90930|90905|90931.2|90906.2|90928.3|90903.3|36
1641904590000|2022-01-11 12:36:30|90929.9|90904.9|90927|90902|90931.3|90906.3|90924.2|90899.2|48
1641904600000|2022-01-11 12:36:40|90926|90901|90930|90905|90930.9|90905.9|90925.9|90900.9|28
1641904610000|2022-01-11 12:36:50|90929.6|90904.6|90945|90920|90947.9|90922.9|90928.8|90903.8|55
1641904620000|2022-01-11 12:37:00|90944.9|90919.9|90948.4|90923.4|90949.9|90924.9|90943.7|90918.7|45
1641904630000|2022-01-11 12:37:10|90948.1|90923.1|90946.8|90921.8|90948.4|90923.4|90943.3|90918.3|42
1641904640000|2022-01-11 12:37:20|90947.1|90922.1|90945.9|90920.9|90947.7|90922.7|90945.9|90920.9|23
1641904650000|2022-01-11 12:37:30|90946.7|90921.7|90945.3|90920.3|90947.8|90922.8|90944.6|90919.6|26
1641904660000|2022-01-11 12:37:40|90944.9|90919.9|90945.5|90920.5|90945.9|90920.9|90944.3|90919.3|19
1641904670000|2022-01-11 12:37:50|90945.4|90920.4|90943.1|90918.1|90948|90923|90943.1|90918.1|33
1641904680000|2022-01-11 12:38:00|90943.2|90918.2|90943.2|90918.2|90944.5|90919.5|90938.8|90913.8|32
1641904690000|2022-01-11 12:38:10|90942.3|90917.3|90952.4|90927.4|90952.5|90927.5|90941.5|90916.5|35
1641904700000|2022-01-11 12:38:20|90952.5|90927.5|90946.7|90921.7|90953.8|90928.8|90944.1|90919.1|42
1641904710000|2022-01-11 12:38:30|90947.1|90922.1|90947.8|90922.8|90948.1|90923.1|90946.6|90921.6|14
1641904720000|2022-01-11 12:38:40|90948.7|90923.7|90951.7|90926.7|90952.4|90927.4|90947.8|90922.8|31
1641904730000|2022-01-11 12:38:50|90951.9|90926.9|90950.8|90925.8|90952.8|90927.8|90950.3|90925.3|30
1641904740000|2022-01-11 12:39:00|90952|90927|90952.6|90927.6|90953.4|90928.4|90950.2|90925.2|29
1641904750000|2022-01-11 12:39:10|90956.5|90931.5|90958.8|90933.8|90960|90935|90955.3|90930.3|39
1641904760000|2022-01-11 12:39:20|90958.9|90933.9|90959.5|90934.5|90960.3|90935.3|90958.1|90933.1|33
1641904770000|2022-01-11 12:39:30|90959.6|90934.6|90966.4|90941.4|90967.6|90942.6|90959.1|90934.1|49
1641904780000|2022-01-11 12:39:40|90966|90941|90970|90945|90970.9|90945.9|90965.7|90940.7|29
1641904790000|2022-01-11 12:39:50|90970.3|90945.3|90969.6|90944.6|90970.6|90945.6|90968.8|90943.8|22
1641904800000|2022-01-11 12:40:00|90970.1|90945.1|90964.2|90939.2|90970.7|90945.7|90962.7|90937.7|34
1641904810000|2022-01-11 12:40:10|90964|90939|90965.1|90940.1|90965.1|90940.1|90962.7|90937.7|36
1641904820000|2022-01-11 12:40:20|90964.7|90939.7|90966.2|90941.2|90966.4|90941.4|90964.7|90939.7|15
1641904830000|2022-01-11 12:40:30|90965.5|90940.5|90964.5|90939.5|90965.8|90940.8|90962.8|90937.8|32
1641904840000|2022-01-11 12:40:40|90965|90940|90954.7|90929.7|90965.8|90940.8|90954.3|90929.3|51
1641904850000|2022-01-11 12:40:50|90954.3|90929.3|90954.5|90929.5|90955.7|90930.7|90951.9|90926.9|33
1641904860000|2022-01-11 12:41:00|90954.1|90929.1|90958.1|90933.1|90958.7|90933.7|90953.3|90928.3|26
1641904870000|2022-01-11 12:41:10|90958|90933|90956.5|90931.5|90958|90933|90956.5|90931.5|25
1641904880000|2022-01-11 12:41:20|90956.7|90931.7|90960.5|90935.5|90960.5|90935.5|90955.6|90930.6|22
1641904890000|2022-01-11 12:41:30|90962.2|90937.2|90962.2|90937.2|90963|90938|90960.5|90935.5|31
1641904900000|2022-01-11 12:41:40|90962.4|90937.4|90964.2|90939.2|90964.2|90939.2|90962.2|90937.2|34
1641904910000|2022-01-11 12:41:50|90964.3|90939.3|90961.6|90936.6|90964.3|90939.3|90961.1|90936.1|30
1641904920000|2022-01-11 12:42:00|90960.9|90935.9|90961.3|90936.3|90962.6|90937.6|90960.8|90935.8|26
1641904930000|2022-01-11 12:42:10|90961.5|90936.5|90958.6|90933.6|90962.9|90937.9|90958.1|90933.1|50
1641904940000|2022-01-11 12:42:20|90958.5|90933.5|90959.9|90934.9|90960.4|90935.4|90958|90933|24
1641904950000|2022-01-11 12:42:30|90960.1|90935.1|90960.9|90935.9|90963.9|90938.9|90956.1|90931.1|39
1641904960000|2022-01-11 12:42:40|90961.2|90936.2|90961.7|90936.7|90962.5|90937.5|90960.2|90935.2|38
1641904970000|2022-01-11 12:42:50|90962.1|90937.1|90946.8|90921.8|90962.1|90937.1|90945.6|90920.6|48
1641904980000|2022-01-11 12:43:00|90947.6|90922.6|90953.4|90928.4|90953.4|90928.4|90943.6|90918.6|56
1641904990000|2022-01-11 12:43:10|90953|90928|90952.1|90927.1|90954.5|90929.5|90951.5|90926.5|40
1641905000000|2022-01-11 12:43:20|90952.9|90927.9|90959.1|90934.1|90961.6|90936.6|90952.1|90927.1|38
1641905010000|2022-01-11 12:43:30|90959.8|90934.8|90954.4|90929.4|90959.8|90934.8|90952.2|90927.2|50
1641905020000|2022-01-11 12:43:40|90953.7|90928.7|90928.5|90903.5|90954|90929|90928.1|90903.1|53
1641905030000|2022-01-11 12:43:50|90928.7|90903.7|90921.8|90896.8|90928.8|90903.8|90918|90893|34
1641905040000|2022-01-11 12:44:00|90922.5|90897.5|90921.9|90896.9|90923.5|90898.5|90920.1|90895.1|35
1641905050000|2022-01-11 12:44:10|90921.4|90896.4|90912.8|90862.8|90931.9|90897.1|90898.6|90861.3|60
1641905060000|2022-01-11 12:44:20|90900|90875|90901.3|90876.3|90901.9|90876.9|90898.1|90873.1|43
1641905070000|2022-01-11 12:44:30|90900.3|90875.3|90912.2|90862.2|90914.1|90876.6|90894.7|90862.2|42
1641905080000|2022-01-11 12:44:40|90912.4|90862.4|90901.5|90876.5|90913.5|90880.9|90900.9|90861.9|43
1641905090000|2022-01-11 12:44:50|90900.5|90875.5|90901.2|90876.2|90903.8|90878.8|90899.4|90874.4|17
1641905100000|2022-01-11 12:45:00|90900.4|90875.4|90903.7|90878.7|90905.6|90880.6|90899|90874|42
1641905110000|2022-01-11 12:45:10|90903.8|90878.8|90903.8|90878.8|90904.4|90879.4|90902|90877|26
1641905120000|2022-01-11 12:45:20|90904|90879|90903.2|90878.2|90904|90879|90902.1|90877.1|29
1641905130000|2022-01-11 12:45:30|90903.3|90878.3|90895.4|90870.4|90910.8|90878.5|90894.2|90859|32
1641905140000|2022-01-11 12:45:40|90896.1|90871.1|90911.6|90886.6|90912.5|90887.5|90891|90866|57
1641905150000|2022-01-11 12:45:50|90911.2|90886.2|90911.3|90886.3|90911.7|90886.7|90888.9|90860.4|57
1641905160000|2022-01-11 12:46:00|90912.2|90887.2|90908.8|90883.8|90913.5|90888.5|90901|90876|57
1641905170000|2022-01-11 12:46:10|90909.5|90884.5|90892.3|90867.3|90911.5|90886.5|90883.1|90858.1|58
1641905180000|2022-01-11 12:46:20|90892.2|90867.2|90895.3|90870.3|90912.2|90887.2|90890.8|90865.8|70
1641905190000|2022-01-11 12:46:30|90896.4|90871.4|90877.9|90852.9|90896.4|90871.4|90876.2|90851.2|65
1641905200000|2022-01-11 12:46:40|90876.7|90851.7|90896.3|90871.3|90902.7|90877.7|90876.7|90841|59
1641905210000|2022-01-11 12:46:50|90895.7|90870.7|90896.6|90871.6|90898.7|90873.7|90892.4|90867.4|42
1641905220000|2022-01-11 12:47:00|90896.9|90871.9|90897.1|90872.1|90897.5|90872.5|90895.1|90870.1|42
1641905230000|2022-01-11 12:47:10|90897|90872|90888.9|90863.9|90897.5|90872.5|90886.3|90861.3|41
1641905240000|2022-01-11 12:47:20|90888.4|90863.4|90866.2|90841.2|90888.7|90863.7|90865.2|90840.2|44
1641905250000|2022-01-11 12:47:30|90867|90842|90868.6|90843.6|90868.9|90843.9|90866.9|90841.9|52
1641905260000|2022-01-11 12:47:40|90868.4|90843.4|90869|90844|90869.7|90844.7|90867.2|90842.2|29
1641905270000|2022-01-11 12:47:50|90868.9|90843.9|90873.4|90848.4|90885.6|90850.5|90868.9|90835.6|42
1641905280000|2022-01-11 12:48:00|90872.6|90847.6|90875.4|90850.4|90875.4|90850.4|90872.4|90847.4|32
1641905290000|2022-01-11 12:48:10|90875.2|90850.2|90875.5|90850.5|90876.2|90851.2|90872.2|90847.2|56
1641905300000|2022-01-11 12:48:20|90875|90850|90868.8|90843.8|90882.9|90850.6|90867.1|90832.9|40
1641905310000|2022-01-11 12:48:30|90869.4|90844.4|90870.6|90845.6|90873.3|90848.3|90868.4|90843.4|41
1641905320000|2022-01-11 12:48:40|90870.9|90845.9|90865.1|90840.1|90871.9|90846.9|90863.5|90838.5|38
1641905330000|2022-01-11 12:48:50|90865.5|90840.5|90866.2|90841.2|90868.3|90843.3|90864.7|90839.7|27
1641905340000|2022-01-11 12:49:00|90865.3|90840.3|90865|90840|90877.5|90840.6|90860.3|90827.5|34
1641905350000|2022-01-11 12:49:10|90866|90841|90864.8|90839.8|90866|90841|90864|90839|14
1641905360000|2022-01-11 12:49:20|90864.9|90839.9|90886.8|90836.8|90886.8|90850|90863.7|90836.8|28
1641905370000|2022-01-11 12:49:30|90886.1|90836.1|90870.5|90845.5|90886.7|90850.3|90870.5|90836.1|40
1641905380000|2022-01-11 12:49:40|90871.1|90846.1|90869.1|90844.1|90872.3|90847.3|90869.1|90844.1|27
1641905390000|2022-01-11 12:49:50|90869.4|90844.4|90870|90845|90870.4|90845.4|90866.3|90841.3|49
1641905400000|2022-01-11 12:50:00|90870.4|90845.4|90870.6|90845.6|90876.1|90851.1|90870|90845|50
1641905410000|2022-01-11 12:50:10|90870.5|90845.5|90872.6|90847.6|90874.1|90849.1|90869.9|90844.9|26
1641905420000|2022-01-11 12:50:20|90872.7|90847.7|90864.1|90839.1|90875.2|90850.2|90864.1|90839.1|50
1641905430000|2022-01-11 12:50:30|90865.3|90840.3|90866.1|90841.1|90866.1|90841.1|90863|90838|24
1641905440000|2022-01-11 12:50:40|90865.9|90840.9|90863.5|90838.5|90866.4|90841.4|90860.6|90835.6|32
1641905450000|2022-01-11 12:50:50|90862.3|90837.3|90863.4|90838.4|90865.3|90840.3|90861.7|90836.7|48
1641905460000|2022-01-11 12:51:00|90863.1|90838.1|90866.7|90841.7|90867.7|90842.7|90862.5|90837.5|39
1641905470000|2022-01-11 12:51:10|90866.6|90841.6|90866.5|90841.5|90868.1|90843.1|90866.3|90841.3|28
1641905480000|2022-01-11 12:51:20|90866.4|90841.4|90867.8|90842.8|90868.7|90843.7|90864.8|90839.8|38
1641905490000|2022-01-11 12:51:30|90868.2|90843.2|90876.3|90851.3|90876.3|90851.3|90865.3|90840.3|35
1641905500000|2022-01-11 12:51:40|90874.8|90849.8|90872.6|90847.6|90875.8|90850.8|90871.7|90846.7|35
1641905510000|2022-01-11 12:51:50|90872.7|90847.7|90871.5|90846.5|90873.6|90848.6|90871.5|90846.5|14
1641905520000|2022-01-11 12:52:00|90871.4|90846.4|90868.5|90843.5|90871.5|90846.5|90868.1|90843.1|30
1641905530000|2022-01-11 12:52:10|90869.1|90844.1|90872.8|90847.8|90875.1|90850.1|90868.9|90843.9|44
1641905540000|2022-01-11 12:52:20|90872.6|90847.6|90871.9|90846.9|90872.9|90847.9|90871.6|90846.6|31
1641905550000|2022-01-11 12:52:30|90871.8|90846.8|90865.3|90840.3|90872.4|90847.4|90863|90838|37
1641905560000|2022-01-11 12:52:40|90865.5|90840.5|90865|90840|90867.6|90842.6|90864.3|90839.3|32
1641905570000|2022-01-11 12:52:50|90865.3|90840.3|90869.8|90844.8|90871|90846|90863.8|90838.8|31
1641905580000|2022-01-11 12:53:00|90870.2|90845.2|90868.3|90843.3|90870.2|90845.2|90866|90841|38
1641905590000|2022-01-11 12:53:10|90868.5|90843.5|90871|90846|90873.1|90848.1|90868.2|90843.2|32
1641905600000|2022-01-11 12:53:20|90871.3|90846.3|90869.8|90844.8|90872.6|90847.6|90868.7|90843.7|43
1641905610000|2022-01-11 12:53:30|90869.3|90844.3|90868.1|90843.1|90882.2|90846.6|90866.6|90832.2|21
1641905620000|2022-01-11 12:53:40|90868.3|90843.3|90869.8|90844.8|90870.4|90845.4|90868.3|90843.3|13
1641905630000|2022-01-11 12:53:50|90870.1|90845.1|90870.4|90845.4|90871.1|90846.1|90868.4|90843.4|22
1641905640000|2022-01-11 12:54:00|90870.8|90845.8|90874.2|90849.2|90876.6|90851.6|90869.6|90844.6|52
1641905650000|2022-01-11 12:54:10|90875.4|90850.4|90875.6|90850.6|90876.5|90851.5|90873.7|90848.7|42
1641905660000|2022-01-11 12:54:20|90875.9|90850.9|90881.6|90856.6|90882|90857|90875.8|90850.8|54
1641905670000|2022-01-11 12:54:30|90881.3|90856.3|90883.4|90858.4|90883.4|90858.4|90881|90856|31
1641905680000|2022-01-11 12:54:40|90882.9|90857.9|90884.8|90859.8|90885.1|90860.1|90882.6|90857.6|35
1641905690000|2022-01-11 12:54:50|90884.9|90859.9|90887.7|90862.7|90889.2|90864.2|90884.9|90859.9|27
1641905700000|2022-01-11 12:55:00|90888.5|90863.5|90889.8|90864.8|90893|90868|90882.8|90857.8|67
1641905710000|2022-01-11 12:55:10|90887.4|90862.4|90883.7|90858.7|90889.4|90864.4|90881.3|90856.3|45
1641905720000|2022-01-11 12:55:20|90883.1|90858.1|90887.3|90862.3|90889|90864|90880.6|90855.6|42
1641905730000|2022-01-11 12:55:30|90886.2|90861.2|90886.1|90861.1|90887.3|90862.3|90883.5|90858.5|35
1641905740000|2022-01-11 12:55:40|90885|90860|90879.7|90854.7|90885|90860|90878.1|90853.1|42
1641905750000|2022-01-11 12:55:50|90879.8|90854.8|90885|90860|90887.3|90862.3|90879.2|90854.2|37
1641905760000|2022-01-11 12:56:00|90881|90856|90892|90867|90892.7|90867.7|90881|90856|47
1641905770000|2022-01-11 12:56:10|90891.4|90866.4|90898.6|90873.6|90902.3|90877.3|90890.5|90865.5|57
1641905780000|2022-01-11 12:56:20|90899.8|90874.8|90900.2|90875.2|90904.7|90879.7|90897.2|90872.2|56
1641905790000|2022-01-11 12:56:30|90899.2|90874.2|90900|90875|90903.1|90878.1|90896|90871|52
1641905800000|2022-01-11 12:56:40|90897.5|90872.5|90902.7|90877.7|90903.5|90878.5|90891.7|90866.7|48
1641905810000|2022-01-11 12:56:50|90900.9|90875.9|90900.1|90875.1|90902.1|90877.1|90897.4|90872.4|45
1641905820000|2022-01-11 12:57:00|90900.6|90875.6|90898.9|90873.9|90904.8|90875.7|90892.8|90854.3|56
1641905830000|2022-01-11 12:57:10|90897.7|90872.7|90896.4|90871.4|90900|90875|90893.6|90868.6|55
1641905840000|2022-01-11 12:57:20|90896.2|90871.2|90896.1|90871.1|90896.8|90871.8|90893.5|90868.5|37
1641905850000|2022-01-11 12:57:30|90897.1|90872.1|90899.9|90874.9|90911.2|90875.9|90895.1|90861.2|61
1641905860000|2022-01-11 12:57:40|90899.5|90874.5|90908|90883|90908.6|90883.6|90898.7|90873.7|53
1641905870000|2022-01-11 12:57:50|90904.6|90879.6|90908.6|90883.6|90920.8|90887.6|90904.6|90870.4|45
1641905880000|2022-01-11 12:58:00|90907.8|90882.8|90904.9|90879.9|90912|90887|90901.4|90876.4|52
1641905890000|2022-01-11 12:58:10|90903.8|90878.8|90906.5|90881.5|90911.5|90886.5|90903.8|90878.8|57
1641905900000|2022-01-11 12:58:20|90906.1|90881.1|90913|90888|90913.6|90888.6|90904|90879|60
1641905910000|2022-01-11 12:58:30|90912.3|90887.3|90909.7|90884.7|90915.5|90890.5|90907.7|90882.7|55
1641905920000|2022-01-11 12:58:40|90910.2|90885.2|90903.6|90878.6|90910.2|90885.2|90903|90878|49
1641905930000|2022-01-11 12:58:50|90902.8|90877.8|90906.8|90881.8|90908.6|90883.6|90900.5|90875.5|55
1641905940000|2022-01-11 12:59:00|90904.8|90879.8|90903.8|90878.8|90904.8|90879.8|90900.1|90875.1|36
1641905950000|2022-01-11 12:59:10|90901.9|90876.9|90903.5|90878.5|90903.6|90878.6|90901.5|90876.5|41
1641905960000|2022-01-11 12:59:20|90902.1|90877.1|90906.4|90881.4|90907.3|90882.3|90901.5|90876.5|47
1641905970000|2022-01-11 12:59:30|90905.7|90880.7|90904.7|90879.7|90908.8|90883.8|90903.4|90878.4|54
1641905980000|2022-01-11 12:59:40|90905.2|90880.2|90905|90880|90908.2|90883.2|90904.4|90879.4|48
1641905990000|2022-01-11 12:59:50|90904.4|90879.4|90905.7|90880.7|90906.5|90881.5|90903.5|90878.5|42
1641906000000|2022-01-11 13:00:00|90905.2|90880.2|90909.4|90884.4|90909.9|90884.9|90899.8|90874.8|64
1641906010000|2022-01-11 13:00:10|90911|90886|90918.4|90893.4|90919.1|90894.1|90909.6|90884.6|57
1641906020000|2022-01-11 13:00:20|90919.4|90894.4|90917.8|90892.8|90919.4|90894.4|90916.3|90891.3|28
1641906030000|2022-01-11 13:00:30|90915.4|90890.4|90915.9|90890.9|90917.7|90892.7|90910|90885|52
1641906040000|2022-01-11 13:00:40|90915.8|90890.8|90918.1|90893.1|90919.5|90894.5|90914.5|90889.5|48
1641906050000|2022-01-11 13:00:50|90917.1|90892.1|90917.4|90892.4|90918.8|90893.8|90915.7|90890.7|38
1641906060000|2022-01-11 13:01:00|90918.4|90893.4|90924.1|90899.1|90924.1|90899.1|90916.9|90891.9|54
1641906070000|2022-01-11 13:01:10|90926|90901|90938.6|90913.6|90943.5|90918.5|90926|90901|67
1641906080000|2022-01-11 13:01:20|90940.5|90915.5|90940.7|90915.7|90945.8|90920.8|90936|90911|60
1641906090000|2022-01-11 13:01:30|90940.8|90915.8|90940.1|90915.1|90942.5|90917.5|90937.4|90912.4|52
1641906100000|2022-01-11 13:01:40|90940.6|90915.6|90941.5|90916.5|90941.8|90916.8|90937.9|90912.9|43
1641906110000|2022-01-11 13:01:50|90941.6|90916.6|90939.2|90914.2|90941.6|90916.6|90938.7|90913.7|42
1641906120000|2022-01-11 13:02:00|90939|90914|90937.2|90912.2|90940|90915|90935|90910|43
1641906130000|2022-01-11 13:02:10|90936.6|90911.6|90931.7|90906.7|90936.9|90911.9|90931.4|90906.4|52
1641906140000|2022-01-11 13:02:20|90932.1|90907.1|90923.3|90898.3|90932.1|90907.1|90922.7|90897.7|59
1641906150000|2022-01-11 13:02:30|90923.4|90898.4|90924.8|90899.8|90934|90909|90922.9|90897.9|45
1641906160000|2022-01-11 13:02:40|90925.5|90900.5|90924.9|90899.9|90929|90904|90923.4|90898.4|45
1641906170000|2022-01-11 13:02:50|90924.8|90899.8|90924.7|90899.7|90926.3|90901.3|90922.4|90897.4|43
1641906180000|2022-01-11 13:03:00|90923.8|90898.8|90915|90890|90925|90900|90914.2|90889.2|47
1641906190000|2022-01-11 13:03:10|90914.6|90889.6|90912.2|90887.2|90914.6|90889.6|90910.4|90885.4|37
1641906200000|2022-01-11 13:03:20|90912.7|90887.7|90911.7|90886.7|90914.2|90889.2|90911|90886|37
1641906210000|2022-01-11 13:03:30|90911.5|90886.5|90918.5|90893.5|90918.8|90893.8|90910.7|90885.7|44
1641906220000|2022-01-11 13:03:40|90917.9|90892.9|90911.8|90886.8|90919.2|90894.2|90910.4|90885.4|50
1641906230000|2022-01-11 13:03:50|90912.4|90887.4|90910.6|90885.6|90913|90888|90910.2|90885.2|30
1641906240000|2022-01-11 13:04:00|90910.9|90885.9|90910.3|90885.3|90912.8|90887.8|90910.3|90885.3|40
1641906250000|2022-01-11 13:04:10|90910.4|90885.4|90911.5|90886.5|90913|90888|90909.2|90884.2|33
1641906260000|2022-01-11 13:04:20|90911.2|90886.2|90912.9|90887.9|90913|90888|90909.5|90884.5|56
1641906270000|2022-01-11 13:04:30|90913.8|90888.8|90910|90885|90917.1|90892.1|90910|90885|47
1641906280000|2022-01-11 13:04:40|90910.5|90885.5|90907.7|90882.7|90910.5|90885.5|90906.3|90881.3|46
1641906290000|2022-01-11 13:04:50|90907.4|90882.4|90902.7|90877.7|90907.9|90882.9|90901.2|90876.2|56
1641906300000|2022-01-11 13:05:00|90903.2|90878.2|90904.6|90879.6|90912|90887|90901|90876|54
1641906310000|2022-01-11 13:05:10|90905|90880|90903.4|90878.4|90905|90880|90901.2|90876.2|43
1641906320000|2022-01-11 13:05:20|90903.3|90878.3|90902.6|90877.6|90903.6|90878.6|90900.3|90875.3|40
1641906330000|2022-01-11 13:05:30|90902.8|90877.8|90902.5|90877.5|90903.2|90878.2|90900|90875|25
1641906340000|2022-01-11 13:05:40|90902.9|90877.9|90902.8|90877.8|90903.8|90878.8|90900.7|90875.7|35
1641906350000|2022-01-11 13:05:50|90902.9|90877.9|90909.2|90884.2|90909.7|90884.7|90902.4|90877.4|39
1641906360000|2022-01-11 13:06:00|90909.6|90884.6|90913.9|90888.9|90914.6|90889.6|90906.7|90881.7|55
1641906370000|2022-01-11 13:06:10|90913.7|90888.7|90918.1|90893.1|90922.2|90897.2|90913.1|90888.1|45
1641906380000|2022-01-11 13:06:20|90917.7|90892.7|90917.3|90892.3|90920|90895|90915.6|90890.6|46
1641906390000|2022-01-11 13:06:30|90916.5|90891.5|90924.4|90899.4|90926.1|90901.1|90914|90889|46
1641906400000|2022-01-11 13:06:40|90924.5|90899.5|90919.7|90894.7|90930.9|90905.9|90919.2|90894.2|57
1641906410000|2022-01-11 13:06:50|90918.7|90893.7|90916.3|90891.3|90920.8|90895.8|90914.7|90889.7|43
1641906420000|2022-01-11 13:07:00|90916.2|90891.2|90915.7|90890.7|90916.2|90891.2|90914.2|90889.2|28
1641906430000|2022-01-11 13:07:10|90915.4|90890.4|90915.3|90890.3|90915.8|90890.8|90914.9|90889.9|21
1641906440000|2022-01-11 13:07:20|90915.2|90890.2|90907.2|90882.2|90916.3|90891.3|90906.4|90881.4|33
1641906450000|2022-01-11 13:07:30|90907.5|90882.5|90907.5|90882.5|90907.9|90882.9|90906.4|90881.4|33
1641906460000|2022-01-11 13:07:40|90907.6|90882.6|90918.2|90893.2|90918.9|90893.9|90906.5|90881.5|42
1641906470000|2022-01-11 13:07:50|90918.1|90893.1|90920.4|90895.4|90920.7|90895.7|90917.2|90892.2|43
1641906480000|2022-01-11 13:08:00|90920.2|90895.2|90920.8|90895.8|90921.6|90896.6|90918.5|90893.5|51
1641906490000|2022-01-11 13:08:10|90920.6|90895.6|90921.2|90896.2|90921.7|90896.7|90917.7|90892.7|39
1641906500000|2022-01-11 13:08:20|90921.1|90896.1|90917.3|90892.3|90921.4|90896.4|90917.1|90892.1|29
1641906510000|2022-01-11 13:08:30|90917.4|90892.4|90914.1|90889.1|90918|90893|90914.1|90889.1|43
1641906520000|2022-01-11 13:08:40|90914|90889|90909.1|90884.1|90915|90890|90906.9|90881.9|36
1641906530000|2022-01-11 13:08:50|90909.5|90884.5|90910.2|90885.2|90910.5|90885.5|90908.6|90883.6|31
1641906540000|2022-01-11 13:09:00|90910.3|90885.3|90913.8|90888.8|90914.5|90889.5|90907.4|90882.4|44
1641906550000|2022-01-11 13:09:10|90916|90891|90922.7|90897.7|90925.8|90900.8|90914.6|90889.6|51
1641906560000|2022-01-11 13:09:20|90923.8|90898.8|90923.6|90898.6|90925.5|90900.5|90923.2|90898.2|26
1641906570000|2022-01-11 13:09:30|90924.3|90899.3|90937.9|90912.9|90937.9|90912.9|90924.1|90899.1|49
1641906580000|2022-01-11 13:09:40|90937.5|90912.5|90941.2|90916.2|90941.2|90916.2|90936.6|90911.6|49
1641906590000|2022-01-11 13:09:50|90941|90916|90933.6|90908.6|90941.5|90916.5|90932.8|90907.8|51
1641906600000|2022-01-11 13:10:00|90934.1|90909.1|90933.9|90908.9|90935.6|90910.6|90933.2|90908.2|41
1641906610000|2022-01-11 13:10:10|90934.3|90909.3|90933.9|90908.9|90935.4|90910.4|90933.4|90908.4|36
1641906620000|2022-01-11 13:10:20|90934|90909|90931.2|90906.2|90934.4|90909.4|90930.7|90905.7|36
1641906630000|2022-01-11 13:10:30|90931.1|90906.1|90931.3|90906.3|90931.7|90906.7|90929|90904|37
1641906640000|2022-01-11 13:10:40|90931.2|90906.2|90936.2|90911.2|90936.3|90911.3|90929.9|90904.9|39
1641906650000|2022-01-11 13:10:50|90936|90911|90930.6|90905.6|90936.1|90911.1|90928.2|90903.2|43
1641906660000|2022-01-11 13:11:00|90930.5|90905.5|90931.9|90906.9|90932.6|90907.6|90930.5|90905.5|34
1641906670000|2022-01-11 13:11:10|90932.3|90907.3|90951.7|90926.7|90952.4|90927.4|90931.9|90906.9|62
1641906680000|2022-01-11 13:11:20|90952|90927|90946.3|90921.3|90952|90927|90946.3|90921.3|52
1641906690000|2022-01-11 13:11:30|90946.5|90921.5|90945|90920|90946.7|90921.7|90943.5|90918.5|38
1641906700000|2022-01-11 13:11:40|90945.3|90920.3|90948.1|90923.1|90950.1|90925.1|90945.3|90920.3|43
1641906710000|2022-01-11 13:11:50|90948.4|90923.4|90949.8|90924.8|90950.5|90925.5|90948.4|90923.4|33
1641906720000|2022-01-11 13:12:00|90949.9|90924.9|90944.7|90919.7|90949.9|90924.9|90943.6|90918.6|40
1641906730000|2022-01-11 13:12:10|90944.6|90919.6|90944.2|90919.2|90947.3|90922.3|90943.7|90918.7|42
1641906740000|2022-01-11 13:12:20|90944.1|90919.1|90942.4|90917.4|90945.1|90920.1|90941.5|90916.5|41
1641906750000|2022-01-11 13:12:30|90942.9|90917.9|90942.7|90917.7|90943.1|90918.1|90941.8|90916.8|28
1641906760000|2022-01-11 13:12:40|90942.6|90917.6|90945.4|90920.4|90945.5|90920.5|90941.2|90916.2|37
1641906770000|2022-01-11 13:12:50|90945.7|90920.7|90945.5|90920.5|90947.6|90922.6|90944.1|90919.1|37
1641906780000|2022-01-11 13:13:00|90945.2|90920.2|90946.5|90921.5|90946.7|90921.7|90943.9|90918.9|17
1641906790000|2022-01-11 13:13:10|90947|90922|90930.8|90905.8|90947|90922|90929.3|90904.3|48
1641906800000|2022-01-11 13:13:20|90930.7|90905.7|90930.3|90905.3|90931.1|90906.1|90929.5|90904.5|35
1641906810000|2022-01-11 13:13:30|90930.2|90905.2|90930.8|90905.8|90931.4|90906.4|90929.8|90904.8|24
1641906820000|2022-01-11 13:13:40|90930.5|90905.5|90930.8|90905.8|90932.2|90907.2|90928.5|90903.5|33
1641906830000|2022-01-11 13:13:50|90931.1|90906.1|90932.6|90907.6|90933.2|90908.2|90929.9|90904.9|28
1641906840000|2022-01-11 13:14:00|90932.9|90907.9|90934|90909|90937|90912|90932.9|90907.9|34
1641906850000|2022-01-11 13:14:10|90934.2|90909.2|90935.5|90910.5|90935.7|90910.7|90934.2|90909.2|25
1641906860000|2022-01-11 13:14:20|90935.1|90910.1|90940.4|90915.4|90941.8|90916.8|90935.1|90910.1|45
1641906870000|2022-01-11 13:14:30|90940.5|90915.5|90943.6|90918.6|90946.5|90921.5|90940.5|90915.5|26
1641906880000|2022-01-11 13:14:40|90942.8|90917.8|90941.3|90916.3|90944|90919|90940.7|90915.7|25
1641906890000|2022-01-11 13:14:50|90942.3|90917.3|90937.4|90912.4|90942.3|90917.3|90935.1|90910.1|43
1641906900000|2022-01-11 13:15:00|90936.2|90911.2|90937.2|90912.2|90938.2|90913.2|90935.6|90910.6|36
1641906910000|2022-01-11 13:15:10|90937.1|90912.1|90946.2|90921.2|90946.2|90921.2|90937.1|90912.1|32
1641906920000|2022-01-11 13:15:20|90945.5|90920.5|90940.4|90915.4|90946.2|90921.2|90938.5|90913.5|47
1641906930000|2022-01-11 13:15:30|90940.5|90915.5|90931.6|90906.6|90943.1|90918.1|90931.5|90906.5|49
1641906940000|2022-01-11 13:15:40|90931.5|90906.5|90932.4|90907.4|90933.7|90908.7|90931.5|90906.5|36
1641906950000|2022-01-11 13:15:50|90931.8|90906.8|90930.9|90905.9|90932.3|90907.3|90930.6|90905.6|25
1641906960000|2022-01-11 13:16:00|90931.8|90906.8|90928.8|90903.8|90932.1|90907.1|90926|90901|32
1641906970000|2022-01-11 13:16:10|90928.6|90903.6|90932.1|90907.1|90933.2|90908.2|90926.7|90901.7|39
1641906980000|2022-01-11 13:16:20|90932.2|90907.2|90931.7|90906.7|90935.4|90910.4|90931.4|90906.4|46
1641906990000|2022-01-11 13:16:30|90932.1|90907.1|90939.1|90914.1|90939.1|90914.1|90932.1|90907.1|46
1641907000000|2022-01-11 13:16:40|90939.2|90914.2|90939.2|90914.2|90940.9|90915.9|90938.5|90913.5|42
1641907010000|2022-01-11 13:16:50|90939.4|90914.4|90939.4|90914.4|90941.7|90916.7|90939.2|90914.2|28
1641907020000|2022-01-11 13:17:00|90939.5|90914.5|90940.2|90915.2|90941.3|90916.3|90939.4|90914.4|31
1641907030000|2022-01-11 13:17:10|90940|90915|90935.3|90910.3|90941.9|90916.9|90934.2|90909.2|32
1641907040000|2022-01-11 13:17:20|90936.2|90911.2|90933.7|90908.7|90936.2|90911.2|90933.2|90908.2|33
1641907050000|2022-01-11 13:17:30|90933.8|90908.8|90940|90915|90942|90917|90933.6|90908.6|41
1641907060000|2022-01-11 13:17:40|90939.9|90914.9|90940.8|90915.8|90943.2|90918.2|90939.9|90914.9|14
1641907070000|2022-01-11 13:17:50|90940.6|90915.6|90940.6|90915.6|90942.8|90917.8|90940.3|90915.3|24
1641907080000|2022-01-11 13:18:00|90940.5|90915.5|90936.2|90911.2|90940.7|90915.7|90934.4|90909.4|40
1641907090000|2022-01-11 13:18:10|90936.1|90911.1|90933.6|90908.6|90937.3|90912.3|90933.5|90908.5|32
1641907100000|2022-01-11 13:18:20|90933.8|90908.8|90915.7|90890.7|90934|90909|90912.7|90887.7|49
1641907110000|2022-01-11 13:18:30|90915.4|90890.4|90917.3|90892.3|90918.1|90893.1|90915.4|90890.4|35
1641907120000|2022-01-11 13:18:40|90917.4|90892.4|90907.4|90882.4|90917.5|90892.5|90904.3|90879.3|50
1641907130000|2022-01-11 13:18:50|90907|90882|90901.6|90876.6|90908.2|90883.2|90901.6|90876.6|38
1641907140000|2022-01-11 13:19:00|90902.5|90877.5|90907|90882|90907.7|90882.7|90901.8|90876.8|41
1641907150000|2022-01-11 13:19:10|90906.8|90881.8|90921.6|90896.6|90921.7|90896.7|90906.5|90881.5|58
1641907160000|2022-01-11 13:19:20|90921.7|90896.7|90918.2|90893.2|90923.1|90898.1|90918|90893|33
1641907170000|2022-01-11 13:19:30|90917.6|90892.6|90896.1|90871.1|90920|90895|90895.8|90870.8|39
1641907180000|2022-01-11 13:19:40|90895|90870|90883.7|90858.7|90895.1|90870.1|90883.5|90858.5|58
1641907190000|2022-01-11 13:19:50|90884.1|90859.1|90898.2|90873.2|90902.1|90877.1|90883.9|90858.9|57
1641907200000|2022-01-11 13:20:00|90898.1|90873.1|90896.4|90871.4|90902.2|90877.2|90895.4|90870.4|58
1641907210000|2022-01-11 13:20:10|90895.9|90870.9|90895|90870|90897.4|90872.4|90894|90869|36
1641907220000|2022-01-11 13:20:20|90894.3|90869.3|90897.1|90872.1|90897.7|90872.7|90893.2|90868.2|40
1641907230000|2022-01-11 13:20:30|90896.9|90871.9|90900.6|90875.6|90901|90876|90896.6|90871.6|38
1641907240000|2022-01-11 13:20:40|90900.8|90875.8|90899.1|90874.1|90902.6|90877.6|90896.5|90871.5|56
1641907250000|2022-01-11 13:20:50|90901.6|90876.6|90906|90881|90907.6|90882.6|90898.6|90873.6|57
1641907260000|2022-01-11 13:21:00|90905.3|90880.3|90918.9|90893.9|90919.1|90894.1|90905.1|90880.1|42
1641907270000|2022-01-11 13:21:10|90920.7|90895.7|90934.2|90909.2|90934.2|90909.2|90920.7|90895.7|51
1641907280000|2022-01-11 13:21:20|90934|90909|90929.1|90904.1|90934|90909|90927.6|90902.6|51
1641907290000|2022-01-11 13:21:30|90929|90904|90932.9|90907.9|90939.4|90914.4|90928.7|90903.7|63
1641907300000|2022-01-11 13:21:40|90932.7|90907.7|90927.3|90902.3|90935.8|90910.8|90926.5|90901.5|50
1641907310000|2022-01-11 13:21:50|90926.2|90901.2|90925|90900|90928|90903|90923.7|90898.7|50
1641907320000|2022-01-11 13:22:00|90925.1|90900.1|90923.9|90898.9|90926.5|90901.5|90922.6|90897.6|43
1641907330000|2022-01-11 13:22:10|90921.4|90896.4|90929.4|90904.4|90930.9|90905.9|90921.4|90896.4|62
1641907340000|2022-01-11 13:22:20|90931|90906|90936.6|90911.6|90937.4|90912.4|90930.1|90905.1|46
1641907350000|2022-01-11 13:22:30|90936.3|90911.3|90931.9|90906.9|90937.4|90912.4|90930.5|90905.5|60
1641907360000|2022-01-11 13:22:40|90931.6|90906.6|90925.8|90900.8|90933.1|90908.1|90925.8|90900.8|44
1641907370000|2022-01-11 13:22:50|90925|90900|90922|90897|90925.9|90900.9|90919.8|90894.8|49
1641907380000|2022-01-11 13:23:00|90922.4|90897.4|90913.9|90888.9|90922.4|90897.4|90913.9|90888.9|56
1641907390000|2022-01-11 13:23:10|90913.8|90888.8|90921.9|90896.9|90924.7|90899.7|90913.6|90888.6|48
1641907400000|2022-01-11 13:23:20|90921.6|90896.6|90928.3|90903.3|90928.3|90903.3|90921.4|90896.4|41
1641907410000|2022-01-11 13:23:30|90927.4|90902.4|90916.8|90891.8|90929.1|90904.1|90916.8|90891.8|60
1641907420000|2022-01-11 13:23:40|90917.2|90892.2|90915.8|90890.8|90918.3|90893.3|90915.8|90890.8|29
1641907430000|2022-01-11 13:23:50|90915.9|90890.9|90918.5|90893.5|90920.6|90895.6|90915.5|90890.5|45
1641907440000|2022-01-11 13:24:00|90918|90893|90909.9|90884.9|90918|90893|90909.6|90884.6|32
1641907450000|2022-01-11 13:24:10|90909.7|90884.7|90908.3|90883.3|90909.7|90884.7|90906.9|90881.9|33
1641907460000|2022-01-11 13:24:20|90908.5|90883.5|90905.6|90880.6|90908.6|90883.6|90904|90879|46
1641907470000|2022-01-11 13:24:30|90905.8|90880.8|90908.7|90883.7|90908.8|90883.8|90905.6|90880.6|29
1641907480000|2022-01-11 13:24:40|90909|90884|90912.8|90887.8|90912.8|90887.8|90905.9|90880.9|38
1641907490000|2022-01-11 13:24:50|90913.2|90888.2|90912.5|90887.5|90913.4|90888.4|90905.7|90880.7|53
1641907500000|2022-01-11 13:25:00|90912.6|90887.6|90907.8|90882.8|90912.6|90887.6|90904.6|90879.6|48
1641907510000|2022-01-11 13:25:10|90907.5|90882.5|90912|90887|90913.4|90888.4|90906.2|90881.2|37
1641907520000|2022-01-11 13:25:20|90911.8|90886.8|90908.7|90883.7|90911.9|90886.9|90908.7|90883.7|34
1641907530000|2022-01-11 13:25:30|90907.1|90882.1|90904.5|90879.5|90907.9|90882.9|90902.9|90877.9|33
1641907540000|2022-01-11 13:25:40|90905.1|90880.1|90903.5|90878.5|90910.9|90885.9|90899.8|90874.8|46
1641907550000|2022-01-11 13:25:50|90904.2|90879.2|90903.4|90878.4|90904.7|90879.7|90898.2|90873.2|39
1641907560000|2022-01-11 13:26:00|90903.5|90878.5|90897.6|90872.6|90904.2|90879.2|90897.6|90872.6|46
1641907570000|2022-01-11 13:26:10|90896.9|90871.9|90902.2|90877.2|90904.4|90879.4|90896.9|90871.9|52
1641907580000|2022-01-11 13:26:20|90902.3|90877.3|90903.4|90878.4|90905.3|90880.3|90902.2|90877.2|43
1641907590000|2022-01-11 13:26:30|90903.9|90878.9|90905.6|90880.6|90906.1|90881.1|90903.5|90878.5|34
1641907600000|2022-01-11 13:26:40|90905.7|90880.7|90911.1|90886.1|90912.3|90887.3|90902.3|90877.3|44
1641907610000|2022-01-11 13:26:50|90911.9|90886.9|90912.5|90887.5|90912.7|90887.7|90909.4|90884.4|46
1641907620000|2022-01-11 13:27:00|90911.9|90886.9|90904.8|90879.8|90912.1|90887.1|90903.6|90878.6|53
1641907630000|2022-01-11 13:27:10|90905.1|90880.1|90891.3|90866.3|90905.1|90880.1|90890.2|90865.2|36
1641907640000|2022-01-11 13:27:20|90890.9|90865.9|90894.1|90869.1|90900.4|90875.4|90889.5|90864.5|51
1641907650000|2022-01-11 13:27:30|90894.6|90869.6|90882.6|90857.6|90894.6|90869.6|90879.9|90854.9|63
1641907660000|2022-01-11 13:27:40|90882.8|90857.8|90889.7|90864.7|90891.9|90866.9|90881.3|90856.3|56
1641907670000|2022-01-11 13:27:50|90890.5|90865.5|90889.7|90864.7|90893.7|90868.7|90888.7|90863.7|40
1641907680000|2022-01-11 13:28:00|90888.3|90863.3|90890.8|90865.8|90892.9|90867.9|90888.3|90863.3|42
1641907690000|2022-01-11 13:28:10|90890.5|90865.5|90896.1|90871.1|90896.7|90871.7|90889.6|90864.6|47
1641907700000|2022-01-11 13:28:20|90896.8|90871.8|90902.6|90877.6|90903.1|90878.1|90896.8|90871.8|55
1641907710000|2022-01-11 13:28:30|90902.2|90877.2|90899.7|90874.7|90906.5|90881.5|90898.8|90873.8|44
1641907720000|2022-01-11 13:28:40|90900.8|90875.8|90914.4|90889.4|90915.2|90890.2|90900.8|90875.8|58
1641907730000|2022-01-11 13:28:50|90913.3|90888.3|90914.4|90889.4|90915.1|90890.1|90911.2|90886.2|47
1641907740000|2022-01-11 13:29:00|90914.6|90889.6|90915.6|90890.6|90917.6|90892.6|90913|90888|44
1641907750000|2022-01-11 13:29:10|90916.2|90891.2|90911|90886|90916.3|90891.3|90910.7|90885.7|40
1641907760000|2022-01-11 13:29:20|90910.9|90885.9|90915.5|90890.5|90918.5|90893.5|90909.8|90884.8|55
1641907770000|2022-01-11 13:29:30|90915.1|90890.1|90900.2|90875.2|90915.4|90890.4|90900.2|90875.2|59
1641907780000|2022-01-11 13:29:40|90900|90875|90906.5|90881.5|90907.8|90882.8|90896.6|90871.6|55
1641907790000|2022-01-11 13:29:50|90906.8|90881.8|90898.8|90873.8|90907.1|90882.1|90898.4|90873.4|36
1641907800000|2022-01-11 13:30:00|90899|90874|90894.2|90869.2|90903.5|90878.5|90893.7|90868.7|54
1641907810000|2022-01-11 13:30:10|90894.3|90869.3|90895.7|90870.7|90896|90871|90892.7|90867.7|40
1641907820000|2022-01-11 13:30:20|90895.8|90870.8|90892|90867|90895.8|90870.8|90890.8|90865.8|34
1641907830000|2022-01-11 13:30:30|90892.2|90867.2|90894.3|90869.3|90896.6|90871.6|90892.2|90867.2|41
1641907840000|2022-01-11 13:30:40|90893.9|90868.9|90891|90866|90895.2|90870.2|90889.6|90864.6|53
1641907850000|2022-01-11 13:30:50|90890.7|90865.7|90890.4|90865.4|90891.5|90866.5|90888.8|90863.8|30
1641907860000|2022-01-11 13:31:00|90889|90864|90893.1|90868.1|90894|90869|90886.6|90861.6|47
1641907870000|2022-01-11 13:31:10|90893.7|90868.7|90880.3|90855.3|90893.7|90868.7|90880.3|90855.3|51
1641907880000|2022-01-11 13:31:20|90880.1|90855.1|90874.1|90849.1|90880.3|90855.3|90874.1|90849.1|50
1641907890000|2022-01-11 13:31:30|90875.5|90850.5|90881.8|90856.8|90883.2|90858.2|90874.3|90849.3|57
1641907900000|2022-01-11 13:31:40|90882.7|90857.7|90883.1|90858.1|90889.5|90864.5|90882.3|90857.3|58
1641907910000|2022-01-11 13:31:50|90883.2|90858.2|90882.8|90857.8|90884.6|90859.6|90881.6|90856.6|34
1641907920000|2022-01-11 13:32:00|90883.1|90858.1|90881.9|90856.9|90886|90861|90881|90856|47
1641907930000|2022-01-11 13:32:10|90882.1|90857.1|90877.4|90852.4|90884.5|90859.5|90877|90852|49
1641907940000|2022-01-11 13:32:20|90877.6|90852.6|90889.5|90864.5|90889.8|90864.8|90874.6|90849.6|55
1641907950000|2022-01-11 13:32:30|90890|90865|90891.6|90866.6|90892.1|90867.1|90887.8|90862.8|40
1641907960000|2022-01-11 13:32:40|90891.8|90866.8|90891.5|90866.5|90892.4|90867.4|90890.7|90865.7|25
1641907970000|2022-01-11 13:32:50|90891.9|90866.9|90889.3|90864.3|90894.3|90869.3|90888.9|90863.9|44
1641907980000|2022-01-11 13:33:00|90889.2|90864.2|90894|90869|90897.2|90872.2|90889.1|90864.1|42
1641907990000|2022-01-11 13:33:10|90894.1|90869.1|90899.8|90874.8|90900.4|90875.4|90891.2|90866.2|48
1641908000000|2022-01-11 13:33:20|90899.6|90874.6|90896.1|90871.1|90899.9|90874.9|90894.5|90869.5|46
1641908010000|2022-01-11 13:33:30|90894.2|90869.2|90892.3|90867.3|90896.3|90871.3|90891.9|90866.9|61
1641908020000|2022-01-11 13:33:40|90892.6|90867.6|90895.5|90870.5|90900.4|90875.4|90892.4|90867.4|56
1641908030000|2022-01-11 13:33:50|90895.3|90870.3|90901.5|90876.5|90902.3|90877.3|90895.2|90870.2|41
1641908040000|2022-01-11 13:34:00|90901.2|90876.2|90896.4|90871.4|90905.9|90880.9|90893.7|90868.7|65
1641908050000|2022-01-11 13:34:10|90896.6|90871.6|90902.9|90877.9|90904.6|90879.6|90894.1|90869.1|64
1641908060000|2022-01-11 13:34:20|90902.1|90877.1|90903.8|90878.8|90903.8|90878.8|90898.5|90873.5|52
1641908070000|2022-01-11 13:34:30|90904|90879|90904.1|90879.1|90905.8|90880.8|90902.5|90877.5|47
1641908080000|2022-01-11 13:34:40|90903.8|90878.8|90901.9|90876.9|90904.2|90879.2|90900.1|90875.1|40
1641908090000|2022-01-11 13:34:50|90901.5|90876.5|90897.8|90872.8|90906.1|90881.1|90895.1|90870.1|57
1641908100000|2022-01-11 13:35:00|90899.2|90874.2|90914.6|90889.6|90914.6|90889.6|90898.4|90873.4|57
1641908110000|2022-01-11 13:35:10|90915.8|90890.8|90902.8|90877.8|90916.2|90891.2|90900.6|90875.6|48
1641908120000|2022-01-11 13:35:20|90903.2|90878.2|90903.5|90878.5|90906.7|90881.7|90898.8|90873.8|61
1641908130000|2022-01-11 13:35:30|90903.3|90878.3|90902|90877|90906.8|90881.8|90900.7|90875.7|46
1641908140000|2022-01-11 13:35:40|90902.1|90877.1|90900.9|90875.9|90905.2|90880.2|90900.1|90875.1|45
1641908150000|2022-01-11 13:35:50|90900.7|90875.7|90901|90876|90903|90878|90896.4|90871.4|52
1641908160000|2022-01-11 13:36:00|90901.3|90876.3|90903|90878|90904.2|90879.2|90899.9|90874.9|51
1641908170000|2022-01-11 13:36:10|90901.1|90876.1|90900|90875|90902.9|90877.9|90898.3|90873.3|39
1641908180000|2022-01-11 13:36:20|90900.3|90875.3|90894.3|90869.3|90900.8|90875.8|90893|90868|51
1641908190000|2022-01-11 13:36:30|90894.2|90869.2|90897|90872|90898.1|90873.1|90891.4|90866.4|34
1641908200000|2022-01-11 13:36:40|90898.7|90873.7|90897.7|90872.7|90899.8|90874.8|90897.1|90872.1|33
1641908210000|2022-01-11 13:36:50|90897.8|90872.8|90923.1|90898.1|90936.4|90899.2|90897|90872|53
1641908220000|2022-01-11 13:37:00|90923.3|90898.3|90930.7|90905.7|90935.7|90910.7|90915.4|90890.4|61
1641908230000|2022-01-11 13:37:10|90931.4|90906.4|90928.6|90903.6|90932.8|90907.8|90925.6|90900.6|64
1641908240000|2022-01-11 13:37:20|90929.3|90904.3|90938.1|90913.1|90940.8|90915.8|90926.4|90901.4|64
1641908250000|2022-01-11 13:37:30|90938.3|90913.3|90940.9|90915.9|90941|90916|90934.3|90909.3|56
1641908260000|2022-01-11 13:37:40|90941.6|90916.6|90944.6|90919.6|90945.1|90920.1|90939.7|90914.7|57
1641908270000|2022-01-11 13:37:50|90944.5|90919.5|90947.5|90922.5|90949|90924|90943.4|90918.4|41
1641908280000|2022-01-11 13:38:00|90948.2|90923.2|90950.9|90925.9|90952.5|90927.5|90946.6|90921.6|53
1641908290000|2022-01-11 13:38:10|90950.1|90925.1|90951.4|90926.4|90953.5|90928.5|90949.7|90924.7|51
1641908300000|2022-01-11 13:38:20|90951|90926|90945.8|90920.8|90951.4|90926.4|90944.4|90919.4|53
1641908310000|2022-01-11 13:38:30|90946.3|90921.3|90928.4|90903.4|90947.1|90922.1|90928.4|90903.4|56
1641908320000|2022-01-11 13:38:40|90927.3|90902.3|90928.1|90903.1|90928.5|90903.5|90923.5|90898.5|56
1641908330000|2022-01-11 13:38:50|90928.8|90903.8|90930.1|90905.1|90931.9|90906.9|90927.5|90902.5|42
1641908340000|2022-01-11 13:39:00|90931.2|90906.2|90937.4|90912.4|90939.6|90914.6|90928.5|90903.5|59
1641908350000|2022-01-11 13:39:10|90937.8|90912.8|90947.1|90922.1|90947.1|90922.1|90937.8|90912.8|52
1641908360000|2022-01-11 13:39:20|90947.6|90922.6|90944.9|90919.9|90950|90925|90944.2|90919.2|59
1641908370000|2022-01-11 13:39:30|90943.9|90918.9|90941.8|90916.8|90956.9|90921.2|90940.2|90906.1|52
1641908380000|2022-01-11 13:39:40|90942.2|90917.2|90951.4|90926.4|90954|90929|90942.1|90917.1|62
1641908390000|2022-01-11 13:39:50|90951.6|90926.6|90946|90921|90953.1|90928.1|90945.9|90920.9|52
1641908400000|2022-01-11 13:40:00|90945.9|90920.9|90929.5|90904.5|90946|90921|90929.4|90904.4|67
1641908410000|2022-01-11 13:40:10|90931.1|90906.1|90952.8|90927.8|90965|90927.9|90931.1|90906.1|62
1641908420000|2022-01-11 13:40:20|90953.1|90928.1|90962.8|90937.8|90966.1|90937.8|90948.7|90916.1|58
1641908430000|2022-01-11 13:40:30|90961.3|90936.3|90950.2|90925.2|90962.4|90937.4|90950.2|90925.2|57
1641908440000|2022-01-11 13:40:40|90950.1|90925.1|90946.8|90921.8|90953.6|90928.6|90945.6|90920.6|66
1641908450000|2022-01-11 13:40:50|90947|90922|90928.9|90903.9|90947.3|90922.3|90928.1|90903.1|52
1641908460000|2022-01-11 13:41:00|90929.9|90904.9|90928.6|90903.6|90929.9|90904.9|90925.9|90900.9|49
1641908470000|2022-01-11 13:41:10|90928.3|90903.3|90944.6|90919.6|90950.6|90925.6|90927.5|90902.5|69
1641908480000|2022-01-11 13:41:20|90943.7|90918.7|90948.9|90923.9|90950.7|90925.7|90941.4|90916.4|44
1641908490000|2022-01-11 13:41:30|90948.8|90923.8|90956.2|90931.2|90957.1|90932.1|90948.6|90923.6|40
1641908500000|2022-01-11 13:41:40|90956.8|90931.8|90959.8|90934.8|90960.2|90935.2|90956.8|90931.8|37
1641908510000|2022-01-11 13:41:50|90959.5|90934.5|90959.2|90934.2|90960.6|90935.6|90957.5|90932.5|35
1641908520000|2022-01-11 13:42:00|90959.4|90934.4|90950.4|90925.4|90960.2|90935.2|90950.2|90925.2|53
1641908530000|2022-01-11 13:42:10|90950.3|90925.3|90946.6|90921.6|90950.3|90925.3|90946|90921|35
1641908540000|2022-01-11 13:42:20|90946.7|90921.7|90935.9|90910.9|90947.2|90922.2|90930.7|90905.7|54
1641908550000|2022-01-11 13:42:30|90936.4|90911.4|90954.1|90929.1|90954.3|90929.3|90932.6|90907.6|63
1641908560000|2022-01-11 13:42:40|90953.7|90928.7|90966.2|90941.2|90968.1|90943.1|90952.2|90927.2|50
1641908570000|2022-01-11 13:42:50|90966.1|90941.1|90968.7|90943.7|90972.3|90947.3|90965.7|90940.7|55
1641908580000|2022-01-11 13:43:00|90969.1|90944.1|90967.8|90942.8|90970.6|90945.6|90962.8|90937.8|65
1641908590000|2022-01-11 13:43:10|90968.2|90943.2|90964.1|90939.1|90969.7|90944.7|90957.6|90932.6|66
1641908600000|2022-01-11 13:43:20|90962.4|90937.4|90959.6|90934.6|90965.6|90940.6|90959.6|90934.6|49
1641908610000|2022-01-11 13:43:30|90957.8|90932.8|90960.6|90935.6|90960.8|90935.8|90956.5|90931.5|44
1641908620000|2022-01-11 13:43:40|90960.5|90935.5|90966.5|90941.5|90966.5|90941.5|90959|90934|51
1641908630000|2022-01-11 13:43:50|90966.6|90941.6|90967.4|90942.4|90968.2|90943.2|90965.7|90940.7|37
1641908640000|2022-01-11 13:44:00|90967.7|90942.7|90969.9|90944.9|90971|90946|90963.5|90938.5|42
1641908650000|2022-01-11 13:44:10|90969.6|90944.6|90971.6|90946.6|90975.7|90950.7|90968.7|90943.7|45
1641908660000|2022-01-11 13:44:20|90970.8|90945.8|90966.1|90941.1|90970.8|90945.8|90966|90941|38
1641908670000|2022-01-11 13:44:30|90966.2|90941.2|90971.1|90946.1|90972.3|90947.3|90963.5|90938.5|53
1641908680000|2022-01-11 13:44:40|90970.2|90945.2|90965.4|90940.4|90970.2|90945.2|90964.5|90939.5|48
1641908690000|2022-01-11 13:44:50|90965.1|90940.1|90956.3|90931.3|90966.8|90941.8|90953.4|90928.4|57
1641908700000|2022-01-11 13:45:00|90958.1|90933.1|90955.1|90930.1|90961.2|90936.2|90954.3|90929.3|45
1641908710000|2022-01-11 13:45:10|90955.4|90930.4|90956.4|90931.4|90956.8|90931.8|90954.7|90929.7|32
1641908720000|2022-01-11 13:45:20|90956.2|90931.2|90957.9|90932.9|90961.1|90936.1|90955|90930|56
1641908730000|2022-01-11 13:45:30|90957.8|90932.8|90953.6|90928.6|90960|90935|90953.4|90928.4|53
1641908740000|2022-01-11 13:45:40|90953.3|90928.3|90954.1|90929.1|90954.9|90929.9|90951.4|90926.4|43
1641908750000|2022-01-11 13:45:50|90955|90930|90951.8|90926.8|90955|90930|90948.7|90923.7|54
1641908760000|2022-01-11 13:46:00|90951.9|90926.9|90942.7|90917.7|90953.1|90928.1|90940.9|90915.9|55
1641908770000|2022-01-11 13:46:10|90942.8|90917.8|90933.9|90908.9|90943.3|90918.3|90933.4|90908.4|57
1641908780000|2022-01-11 13:46:20|90933|90908|90930.8|90905.8|90933.9|90908.9|90927.4|90902.4|64
1641908790000|2022-01-11 13:46:30|90931.1|90906.1|90935.6|90910.6|90937.2|90912.2|90931.1|90906.1|54
1641908800000|2022-01-11 13:46:40|90934.7|90909.7|90943.3|90918.3|90944.6|90919.6|90934.7|90909.7|45
1641908810000|2022-01-11 13:46:50|90942.6|90917.6|90939.7|90914.7|90942.6|90917.6|90938|90913|43
1641908820000|2022-01-11 13:47:00|90940|90915|90946.6|90921.6|90946.7|90921.7|90940|90915|35
1641908830000|2022-01-11 13:47:10|90947|90922|90929.2|90904.2|90947|90922|90929.2|90904.2|54
1641908840000|2022-01-11 13:47:20|90929.1|90904.1|90929.1|90904.1|90930.4|90905.4|90927.7|90902.7|50
1641908850000|2022-01-11 13:47:30|90928.9|90903.9|90927.8|90902.8|90929.5|90904.5|90925.7|90900.7|41
1641908860000|2022-01-11 13:47:40|90928.1|90903.1|90930.3|90905.3|90930.6|90905.6|90926.9|90901.9|42
1641908870000|2022-01-11 13:47:50|90930.4|90905.4|90929.7|90904.7|90930.6|90905.6|90922.1|90897.1|49
1641908880000|2022-01-11 13:48:00|90929.8|90904.8|90941.4|90916.4|90942.4|90917.4|90929.8|90904.8|51
1641908890000|2022-01-11 13:48:10|90942.6|90917.6|90947.8|90922.8|90951.7|90926.7|90940.6|90915.6|50
1641908900000|2022-01-11 13:48:20|90947.4|90922.4|90943.4|90918.4|90948.8|90923.8|90942.1|90917.1|45
1641908910000|2022-01-11 13:48:30|90943.3|90918.3|90946|90921|90946.6|90921.6|90941.4|90916.4|50
1641908920000|2022-01-11 13:48:40|90946.1|90921.1|90942.2|90917.2|90946.1|90921.1|90939.7|90914.7|47
1641908930000|2022-01-11 13:48:50|90941.9|90916.9|90946.4|90921.4|90946.5|90921.5|90940.6|90915.6|53
1641908940000|2022-01-11 13:49:00|90946.5|90921.5|90945.5|90920.5|90947.5|90922.5|90944.4|90919.4|41
1641908950000|2022-01-11 13:49:10|90945.1|90920.1|90944.4|90919.4|90946.6|90921.6|90942.4|90917.4|35
1641908960000|2022-01-11 13:49:20|90943.9|90918.9|90945.2|90920.2|90946.8|90921.8|90943.5|90918.5|28
1641908970000|2022-01-11 13:49:30|90946.6|90921.6|90949|90924|90951.9|90926.9|90942.5|90917.5|50
1641908980000|2022-01-11 13:49:40|90948.5|90923.5|90953.8|90928.8|90954.3|90929.3|90947.5|90922.5|45
1641908990000|2022-01-11 13:49:50|90953.6|90928.6|90956.1|90931.1|90956.9|90931.9|90952.7|90927.7|35
1641909000000|2022-01-11 13:50:00|90956.4|90931.4|90954.6|90929.6|90957.4|90932.4|90950.8|90925.8|52
1641909010000|2022-01-11 13:50:10|90954.7|90929.7|90961.6|90936.6|90965.3|90940.3|90950.4|90925.4|52
1641909020000|2022-01-11 13:50:20|90961.1|90936.1|90948|90923|90961.1|90936.1|90948|90923|35
1641909030000|2022-01-11 13:50:30|90948.4|90923.4|90944.6|90919.6|90949.5|90924.5|90942.9|90917.9|45
1641909040000|2022-01-11 13:50:40|90943.5|90918.5|90941.9|90916.9|90944.4|90919.4|90941.3|90916.3|33
1641909050000|2022-01-11 13:50:50|90941.8|90916.8|90944.9|90919.9|90945.2|90920.2|90941.7|90916.7|40
1641909060000|2022-01-11 13:51:00|90945.2|90920.2|90935.2|90910.2|90945.9|90920.9|90932.8|90907.8|60
1641909070000|2022-01-11 13:51:10|90935.3|90910.3|90935.8|90910.8|90937.6|90912.6|90933.4|90908.4|30
1641909080000|2022-01-11 13:51:20|90936.1|90911.1|90930.9|90905.9|90936.6|90911.6|90930.9|90905.9|43
1641909090000|2022-01-11 13:51:30|90931.3|90906.3|90934.5|90909.5|90934.5|90909.5|90931.3|90906.3|44
1641909100000|2022-01-11 13:51:40|90934.3|90909.3|90934.5|90909.5|90935.2|90910.2|90934.3|90909.3|30
1641909110000|2022-01-11 13:51:50|90934.6|90909.6|90937.4|90912.4|90939|90914|90934.4|90909.4|47
1641909120000|2022-01-11 13:52:00|90937.7|90912.7|90936.3|90911.3|90939.2|90914.2|90935.9|90910.9|42
1641909130000|2022-01-11 13:52:10|90936.2|90911.2|90939.8|90914.8|90941|90916|90935.6|90910.6|30
1641909140000|2022-01-11 13:52:20|90939.7|90914.7|90940.1|90915.1|90941.2|90916.2|90937.3|90912.3|35
1641909150000|2022-01-11 13:52:30|90940.2|90915.2|90934.5|90909.5|90942|90917|90933|90908|48
1641909160000|2022-01-11 13:52:40|90934.6|90909.6|90935.1|90910.1|90937.3|90912.3|90933.7|90908.7|50
1641909170000|2022-01-11 13:52:50|90934.7|90909.7|90936.7|90911.7|90936.8|90911.8|90934|90909|31
1641909180000|2022-01-11 13:53:00|90936.9|90911.9|90938|90913|90939.5|90914.5|90936.4|90911.4|41
1641909190000|2022-01-11 13:53:10|90937.3|90912.3|90937.8|90912.8|90938.5|90913.5|90935.7|90910.7|27
1641909200000|2022-01-11 13:53:20|90937.6|90912.6|90937.2|90912.2|90938.3|90913.3|90936|90911|38
1641909210000|2022-01-11 13:53:30|90937.3|90912.3|90936|90911|90938|90913|90935.7|90910.7|31
1641909220000|2022-01-11 13:53:40|90936.2|90911.2|90937.3|90912.3|90938.8|90913.8|90936.2|90911.2|31
1641909230000|2022-01-11 13:53:50|90937.4|90912.4|90936.9|90911.9|90938.1|90913.1|90934.1|90909.1|35
1641909240000|2022-01-11 13:54:00|90937.3|90912.3|90936.3|90911.3|90939.4|90914.4|90935|90910|35
1641909250000|2022-01-11 13:54:10|90936.5|90911.5|90940.6|90915.6|90941.1|90916.1|90936.5|90911.5|49
1641909260000|2022-01-11 13:54:20|90939.2|90914.2|90940.9|90915.9|90942|90917|90938.3|90913.3|35
1641909270000|2022-01-11 13:54:30|90941.5|90916.5|90939.6|90914.6|90942.5|90917.5|90938.6|90913.6|41
1641909280000|2022-01-11 13:54:40|90939.4|90914.4|90930|90905|90940|90915|90928.8|90903.8|51
1641909290000|2022-01-11 13:54:50|90930.2|90905.2|90930.6|90905.6|90930.8|90905.8|90930|90905|13
1641909300000|2022-01-11 13:55:00|90930.5|90905.5|90895.5|90870.5|90931.2|90906.2|90894.5|90869.5|57
1641909310000|2022-01-11 13:55:10|90895.7|90870.7|90891.9|90866.9|90896.2|90871.2|90891.1|90866.1|52
1641909320000|2022-01-11 13:55:20|90891.6|90866.6|90892.5|90867.5|90894.7|90869.7|90889.4|90864.4|53
1641909330000|2022-01-11 13:55:30|90893.2|90868.2|90884|90859|90896.3|90871.3|90881.6|90856.6|55
1641909340000|2022-01-11 13:55:40|90881|90856|90883.8|90858.8|90885.7|90860.7|90874.3|90849.3|64
1641909350000|2022-01-11 13:55:50|90884.6|90859.6|90886.8|90861.8|90888.9|90863.9|90881.6|90856.6|56
1641909360000|2022-01-11 13:56:00|90887|90862|90897.3|90872.3|90902.5|90877.5|90887|90862|52
1641909370000|2022-01-11 13:56:10|90897.8|90872.8|90905.6|90880.6|90906.2|90881.2|90897.8|90872.8|48
1641909380000|2022-01-11 13:56:20|90905.7|90880.7|90900.3|90875.3|90906.9|90881.9|90899.6|90874.6|44
1641909390000|2022-01-11 13:56:30|90899.7|90874.7|90903|90878|90903.2|90878.2|90897|90872|43
1641909400000|2022-01-11 13:56:40|90902.8|90877.8|90902.9|90877.9|90903.1|90878.1|90900.8|90875.8|33
1641909410000|2022-01-11 13:56:50|90902.7|90877.7|90903.9|90878.9|90904.3|90879.3|90902.7|90877.7|18
1641909420000|2022-01-11 13:57:00|90903.8|90878.8|90910.2|90885.2|90910.3|90885.3|90903.1|90878.1|42
1641909430000|2022-01-11 13:57:10|90910|90885|90908|90883|90911|90886|90906.7|90881.7|41
1641909440000|2022-01-11 13:57:20|90907.8|90882.8|90909.1|90884.1|90910.3|90885.3|90907.6|90882.6|34
1641909450000|2022-01-11 13:57:30|90909.2|90884.2|90909.6|90884.6|90910.8|90885.8|90908.8|90883.8|38
1641909460000|2022-01-11 13:57:40|90909|90884|90907.7|90882.7|90909|90884|90907.6|90882.6|25
1641909470000|2022-01-11 13:57:50|90907.5|90882.5|90900.1|90875.1|90908.6|90883.6|90899.8|90874.8|49
1641909480000|2022-01-11 13:58:00|90899.6|90874.6|90894.8|90869.8|90900.3|90875.3|90892.5|90867.5|52
1641909490000|2022-01-11 13:58:10|90895|90870|90898.6|90873.6|90901.6|90876.6|90895|90870|42
1641909500000|2022-01-11 13:58:20|90897.5|90872.5|90897.8|90872.8|90898.1|90873.1|90896.9|90871.9|24
1641909510000|2022-01-11 13:58:30|90897.9|90872.9|90896.2|90871.2|90897.9|90872.9|90895.6|90870.6|38
1641909520000|2022-01-11 13:58:40|90897|90872|90896.7|90871.7|90898.9|90873.9|90895.6|90870.6|28
1641909530000|2022-01-11 13:58:50|90896.5|90871.5|90896.5|90871.5|90898.5|90873.5|90896.3|90871.3|29
1641909540000|2022-01-11 13:59:00|90896.2|90871.2|90895|90870|90896.8|90871.8|90894.2|90869.2|34
1641909550000|2022-01-11 13:59:10|90895.1|90870.1|90893.6|90868.6|90897.6|90872.6|90892.8|90867.8|46
1641909560000|2022-01-11 13:59:20|90893.5|90868.5|90896.9|90871.9|90898.5|90873.5|90893.5|90868.5|40
1641909570000|2022-01-11 13:59:30|90897.1|90872.1|90896.5|90871.5|90898.2|90873.2|90892.1|90867.1|44
1641909580000|2022-01-11 13:59:40|90896|90871|90890.4|90865.4|90898.9|90873.9|90890.4|90865.4|45
1641909590000|2022-01-11 13:59:50|90890|90865|90908.6|90883.6|90909.7|90884.7|90888.6|90863.6|58
1641909600000|2022-01-11 14:00:00|90908.9|90883.9|90907.4|90882.4|90909.5|90884.5|90905.7|90880.7|53
1641909610000|2022-01-11 14:00:10|90907.3|90882.3|90905.7|90880.7|90908.2|90883.2|90904.7|90879.7|31
1641909620000|2022-01-11 14:00:20|90905.8|90880.8|90905.9|90880.9|90906.2|90881.2|90902.2|90877.2|35
1641909630000|2022-01-11 14:00:30|90905.8|90880.8|90913|90888|90913.7|90888.7|90899.5|90874.5|47
1641909640000|2022-01-11 14:00:40|90913.7|90888.7|90909.8|90884.8|90913.9|90888.9|90908.9|90883.9|36
1641909650000|2022-01-11 14:00:50|90909.7|90884.7|90899|90874|90909.7|90884.7|90899|90874|46
1641909660000|2022-01-11 14:01:00|90900.1|90875.1|90898.2|90873.2|90901.1|90876.1|90897.8|90872.8|25
1641909670000|2022-01-11 14:01:10|90898.4|90873.4|90886.3|90861.3|90898.4|90873.4|90886.3|90861.3|49
1641909680000|2022-01-11 14:01:20|90886.4|90861.4|90886.6|90861.6|90896.6|90862.6|90880.6|90846.6|65
1641909690000|2022-01-11 14:01:30|90885.7|90860.7|90870.7|90845.7|90885.7|90860.7|90870.6|90845.6|59
1641909700000|2022-01-11 14:01:40|90870.8|90845.8|90876.9|90851.9|90876.9|90851.9|90869.9|90844.9|50
1641909710000|2022-01-11 14:01:50|90876.8|90851.8|90880.5|90855.5|90882.6|90857.6|90873.4|90848.4|54
1641909720000|2022-01-11 14:02:00|90880.4|90855.4|90893|90868|90894.1|90869.1|90879|90854|57
1641909730000|2022-01-11 14:02:10|90893.3|90868.3|90892.7|90867.7|90896.9|90871.9|90886.9|90861.9|63
1641909740000|2022-01-11 14:02:20|90892.6|90867.6|90897.6|90872.6|90897.6|90872.6|90892.3|90867.3|45
1641909750000|2022-01-11 14:02:30|90896.3|90871.3|90910.8|90885.8|90912.9|90887.9|90896.3|90871.3|54
1641909760000|2022-01-11 14:02:40|90910.7|90885.7|90900.9|90875.9|90910.7|90885.7|90899.8|90874.8|43
1641909770000|2022-01-11 14:02:50|90900.8|90875.8|90896.3|90871.3|90900.8|90875.8|90896.3|90871.3|34
1641909780000|2022-01-11 14:03:00|90896.2|90871.2|90898.7|90873.7|90900.5|90875.5|90895|90870|36
1641909790000|2022-01-11 14:03:10|90898.8|90873.8|90892.2|90867.2|90900|90875|90891.5|90866.5|48
1641909800000|2022-01-11 14:03:20|90892.3|90867.3|90886.3|90861.3|90892.3|90867.3|90885.6|90860.6|38
1641909810000|2022-01-11 14:03:30|90888.3|90863.3|90891.4|90866.4|90893.1|90868.1|90885.8|90860.8|48
1641909820000|2022-01-11 14:03:40|90891.3|90866.3|90904.3|90879.3|90904.9|90879.9|90891.3|90866.3|55
1641909830000|2022-01-11 14:03:50|90904.2|90879.2|90898.6|90873.6|90904.2|90879.2|90897.9|90872.9|47
1641909840000|2022-01-11 14:04:00|90898.7|90873.7|90900.4|90875.4|90903.4|90878.4|90896.9|90871.9|35
1641909850000|2022-01-11 14:04:10|90900.8|90875.8|90900.2|90875.2|90903.4|90878.4|90897.1|90872.1|43
1641909860000|2022-01-11 14:04:20|90899.3|90874.3|90895.2|90870.2|90900.9|90875.9|90895.2|90870.2|37
1641909870000|2022-01-11 14:04:30|90896|90871|90893.7|90868.7|90896.7|90871.7|90893.4|90868.4|33
1641909880000|2022-01-11 14:04:40|90894.8|90869.8|90886.3|90861.3|90894.8|90869.8|90886.3|90861.3|52
1641909890000|2022-01-11 14:04:50|90886.1|90861.1|90881.5|90856.5|90886.3|90861.3|90881.4|90856.4|49
1641909900000|2022-01-11 14:05:00|90882.3|90857.3|90886.6|90861.6|90889.3|90864.3|90882|90857|57
1641909910000|2022-01-11 14:05:10|90886.7|90861.7|90888.8|90863.8|90891.6|90866.6|90886.3|90861.3|46
1641909920000|2022-01-11 14:05:20|90888.4|90863.4|90892.2|90867.2|90893.1|90868.1|90888.4|90863.4|21
1641909930000|2022-01-11 14:05:30|90895.8|90870.8|90898|90873|90911.4|90877.6|90895.8|90859.9|58
1641909940000|2022-01-11 14:05:40|90898.2|90873.2|90901.6|90876.6|90903.3|90878.3|90898|90873|49
1641909950000|2022-01-11 14:05:50|90901.3|90876.3|90904.9|90879.9|90906.7|90881.7|90900.9|90875.9|47
1641909960000|2022-01-11 14:06:00|90905.2|90880.2|90904.1|90879.1|90905.4|90880.4|90901.1|90876.1|35
1641909970000|2022-01-11 14:06:10|90904|90879|90906.7|90881.7|90909|90884|90901.6|90876.6|46
1641909980000|2022-01-11 14:06:20|90906.5|90881.5|90917.7|90892.7|90917.7|90892.7|90906.5|90881.5|58
1641909990000|2022-01-11 14:06:30|90918|90893|90923.5|90898.5|90925|90900|90915.5|90890.5|50
1641910000000|2022-01-11 14:06:40|90924.2|90899.2|90920.7|90895.7|90925.4|90900.4|90920.5|90895.5|35
1641910010000|2022-01-11 14:06:50|90921|90896|90923.6|90898.6|90923.6|90898.6|90920|90895|46
1641910020000|2022-01-11 14:07:00|90923.5|90898.5|90916.6|90891.6|90927|90902|90915.8|90890.8|55
1641910030000|2022-01-11 14:07:10|90916.9|90891.9|90920.9|90895.9|90921.8|90896.8|90914.7|90889.7|38
1641910040000|2022-01-11 14:07:20|90920.6|90895.6|90902.1|90877.1|90920.6|90895.6|90901.7|90876.7|56
1641910050000|2022-01-11 14:07:30|90901.9|90876.9|90920.3|90895.3|90922.6|90897.6|90901.9|90876.9|60
1641910060000|2022-01-11 14:07:40|90920.4|90895.4|90919.5|90894.5|90921.6|90896.6|90919.1|90894.1|38
1641910070000|2022-01-11 14:07:50|90919|90894|90917.6|90892.6|90920.1|90895.1|90916.3|90891.3|40
1641910080000|2022-01-11 14:08:00|90916.4|90891.4|90916.8|90891.8|90921.4|90896.4|90915.3|90890.3|54
1641910090000|2022-01-11 14:08:10|90913.2|90888.2|90924.1|90899.1|90924.4|90899.4|90911.8|90886.8|46
1641910100000|2022-01-11 14:08:20|90923.6|90898.6|90920.1|90895.1|90923.9|90898.9|90919.2|90894.2|43
1641910110000|2022-01-11 14:08:30|90921.8|90896.8|90929.7|90904.7|90930.4|90905.4|90921|90896|45
1641910120000|2022-01-11 14:08:40|90930|90905|90934|90909|90934.3|90909.3|90928.5|90903.5|51
1641910130000|2022-01-11 14:08:50|90933.6|90908.6|90933.1|90908.1|90934.8|90909.8|90933|90908|40
1641910140000|2022-01-11 14:09:00|90932.9|90907.9|90934.2|90909.2|90935.3|90910.3|90930.5|90905.5|37
1641910150000|2022-01-11 14:09:10|90934.3|90909.3|90933.4|90908.4|90937.9|90912.9|90933.3|90908.3|50
1641910160000|2022-01-11 14:09:20|90934.6|90909.6|90934.8|90909.8|90938.4|90913.4|90932.4|90907.4|53
1641910170000|2022-01-11 14:09:30|90934.4|90909.4|90937.4|90912.4|90939.5|90914.5|90933.7|90908.7|50
1641910180000|2022-01-11 14:09:40|90935.9|90910.9|90943.3|90918.3|90944.4|90919.4|90933.5|90908.5|49
1641910190000|2022-01-11 14:09:50|90943|90918|90943.9|90918.9|90947|90922|90942.5|90917.5|48
1641910200000|2022-01-11 14:10:00|90944.1|90919.1|90949.7|90924.7|90956.9|90931.9|90943.8|90918.8|66
1641910210000|2022-01-11 14:10:10|90950.2|90925.2|90944.4|90919.4|90951.9|90926.9|90944.3|90919.3|60
1641910220000|2022-01-11 14:10:20|90944.1|90919.1|90930.5|90905.5|90944.6|90919.6|90929.8|90904.8|47
1641910230000|2022-01-11 14:10:30|90929|90904|90929|90904|90930.3|90905.3|90926|90901|53
1641910240000|2022-01-11 14:10:40|90928.9|90903.9|90922.2|90897.2|90928.9|90903.9|90921.9|90896.9|56
1641910250000|2022-01-11 14:10:50|90922.3|90897.3|90916.2|90891.2|90924.5|90899.5|90914.9|90889.9|50
1641910260000|2022-01-11 14:11:00|90915.4|90890.4|90909.3|90884.3|90916.8|90891.8|90904.2|90879.2|64
1641910270000|2022-01-11 14:11:10|90909.1|90884.1|90907.6|90882.6|90910.7|90885.7|90903.1|90878.1|68
1641910280000|2022-01-11 14:11:20|90907.1|90882.1|90910.4|90885.4|90913.3|90888.3|90905.7|90880.7|58
1641910290000|2022-01-11 14:11:30|90911.1|90886.1|90912.8|90887.8|90914.4|90889.4|90908.9|90883.9|56
1641910300000|2022-01-11 14:11:40|90912.5|90887.5|90912.3|90887.3|90913.8|90888.8|90909.2|90884.2|50
1641910310000|2022-01-11 14:11:50|90911.3|90886.3|90912|90887|90912|90887|90909.2|90884.2|42
1641910320000|2022-01-11 14:12:00|90912.4|90887.4|90915.5|90890.5|90916.7|90891.7|90912|90887|40
1641910330000|2022-01-11 14:12:10|90916.5|90891.5|90919.1|90894.1|90919.8|90894.8|90913.3|90888.3|45
1641910340000|2022-01-11 14:12:20|90919.4|90894.4|90924.2|90899.2|90927.2|90902.2|90919.4|90894.4|39
1641910350000|2022-01-11 14:12:30|90924|90899|90914.3|90889.3|90924.6|90899.6|90913.6|90888.6|35
1641910360000|2022-01-11 14:12:40|90914.6|90889.6|90909.6|90884.6|90914.6|90889.6|90908.7|90883.7|38
1641910370000|2022-01-11 14:12:50|90909.4|90884.4|90913.9|90888.9|90913.9|90888.9|90907.2|90882.2|50
1641910380000|2022-01-11 14:13:00|90915.3|90890.3|90915|90890|90917.1|90892.1|90913.5|90888.5|44
1641910390000|2022-01-11 14:13:10|90914.9|90889.9|90913|90888|90916.3|90891.3|90911.4|90886.4|52
1641910400000|2022-01-11 14:13:20|90913.1|90888.1|90912.4|90887.4|90914|90889|90910.9|90885.9|43
1641910410000|2022-01-11 14:13:30|90912.1|90887.1|90913.2|90888.2|90913.4|90888.4|90908|90883|44
1641910420000|2022-01-11 14:13:40|90913.1|90888.1|90908.1|90883.1|90913.3|90888.3|90905.5|90880.5|46
1641910430000|2022-01-11 14:13:50|90907.7|90882.7|90895.1|90870.1|90907.7|90882.7|90894.7|90869.7|64
1641910440000|2022-01-11 14:14:00|90894.3|90869.3|90891.1|90866.1|90894.3|90869.3|90888.7|90863.7|59
1641910450000|2022-01-11 14:14:10|90891|90866|90885.4|90860.4|90891.1|90866.1|90883.7|90858.7|53
1641910460000|2022-01-11 14:14:20|90885.2|90860.2|90903.6|90878.6|90904.3|90879.3|90884.8|90859.8|54
1641910470000|2022-01-11 14:14:30|90904.3|90879.3|90901.7|90876.7|90906.8|90881.8|90900|90875|42
1641910480000|2022-01-11 14:14:40|90901.9|90876.9|90920.8|90895.8|90926|90901|90901.9|90876.9|40
1641910490000|2022-01-11 14:14:50|90921.4|90896.4|90927.1|90902.1|90928.8|90903.8|90921.2|90896.2|56
1641910500000|2022-01-11 14:15:00|90928.6|90903.6|90931.7|90906.7|90935.6|90910.6|90927|90902|59
1641910510000|2022-01-11 14:15:10|90932|90907|90931.6|90906.6|90932|90907|90929.1|90904.1|46
1641910520000|2022-01-11 14:15:20|90931.4|90906.4|90929.3|90904.3|90934.1|90909.1|90928.8|90903.8|34
1641910530000|2022-01-11 14:15:30|90929.1|90904.1|90928.2|90903.2|90930|90905|90928.2|90903.2|34
1641910540000|2022-01-11 14:15:40|90928.5|90903.5|90926.4|90901.4|90928.5|90903.5|90926.4|90901.4|24
1641910550000|2022-01-11 14:15:50|90926.3|90901.3|90929.2|90904.2|90930|90905|90925.5|90900.5|46
1641910560000|2022-01-11 14:16:00|90928|90903|90932.1|90907.1|90933.4|90908.4|90927|90902|59
1641910570000|2022-01-11 14:16:10|90931.8|90906.8|90933.2|90908.2|90933.8|90908.8|90931.1|90906.1|31
1641910580000|2022-01-11 14:16:20|90933.7|90908.7|90937.7|90912.7|90938.4|90913.4|90931.3|90906.3|52
1641910590000|2022-01-11 14:16:30|90937.5|90912.5|90917.2|90892.2|90938.6|90913.6|90915.9|90890.9|52
1641910600000|2022-01-11 14:16:40|90917.4|90892.4|90926.1|90901.1|90928.4|90903.4|90917.4|90892.4|47
1641910610000|2022-01-11 14:16:50|90926|90901|90920.1|90895.1|90927|90902|90918.2|90893.2|58
1641910620000|2022-01-11 14:17:00|90920|90895|90918.3|90893.3|90920.7|90895.7|90918.1|90893.1|38
1641910630000|2022-01-11 14:17:10|90917.7|90892.7|90921.1|90896.1|90922|90897|90917.2|90892.2|48
1641910640000|2022-01-11 14:17:20|90920.7|90895.7|90916.9|90891.9|90922.4|90897.4|90916.9|90891.9|42
1641910650000|2022-01-11 14:17:30|90917.1|90892.1|90923.4|90898.4|90924|90899|90914.8|90889.8|52
1641910660000|2022-01-11 14:17:40|90923.5|90898.5|90921.9|90896.9|90924|90899|90921|90896|39
1641910670000|2022-01-11 14:17:50|90922.1|90897.1|90922.8|90897.8|90925.4|90900.4|90919.6|90894.6|34
1641910680000|2022-01-11 14:18:00|90922.5|90897.5|90926.9|90901.9|90930.2|90905.2|90922.1|90897.1|54
1641910690000|2022-01-11 14:18:10|90925.9|90900.9|90924.9|90899.9|90925.9|90900.9|90922.8|90897.8|32
1641910700000|2022-01-11 14:18:20|90925.2|90900.2|90921.9|90896.9|90926.8|90901.8|90919.7|90894.7|48
1641910710000|2022-01-11 14:18:30|90922.2|90897.2|90919.9|90894.9|90922.4|90897.4|90912.3|90887.3|40
1641910720000|2022-01-11 14:18:40|90920.2|90895.2|90929.3|90904.3|90929.3|90904.3|90919.4|90894.4|50
1641910730000|2022-01-11 14:18:50|90928.8|90903.8|90935.5|90910.5|90936.3|90911.3|90928.8|90903.8|51
1641910740000|2022-01-11 14:19:00|90935.4|90910.4|90936.1|90911.1|90936.4|90911.4|90930.4|90905.4|55
1641910750000|2022-01-11 14:19:10|90936.7|90911.7|90936.7|90911.7|90937.9|90912.9|90935.2|90910.2|47
1641910760000|2022-01-11 14:19:20|90936.8|90911.8|90931|90906|90937.2|90912.2|90928.8|90903.8|51
1641910770000|2022-01-11 14:19:30|90931.7|90906.7|90931.4|90906.4|90933.1|90908.1|90929.3|90904.3|51
1641910780000|2022-01-11 14:19:40|90933.9|90908.9|90933.5|90908.5|90934.7|90909.7|90929.1|90904.1|63
1641910790000|2022-01-11 14:19:50|90932.5|90907.5|90927.2|90902.2|90934.8|90909.8|90927.2|90902.2|65
1641910800000|2022-01-11 14:20:00|90926.6|90901.6|90926.4|90901.4|90929.1|90904.1|90923|90898|41
1641910810000|2022-01-11 14:20:10|90926.5|90901.5|90917.6|90892.6|90929.3|90904.3|90917.5|90892.5|42
1641910820000|2022-01-11 14:20:20|90917|90892|90910.6|90885.6|90918.6|90893.6|90907.4|90882.4|57
1641910830000|2022-01-11 14:20:30|90911|90886|90909.6|90884.6|90912.5|90887.5|90908.1|90883.1|48
1641910840000|2022-01-11 14:20:40|90909.8|90884.8|90918.7|90893.7|90920.3|90895.3|90909.8|90884.8|53
1641910850000|2022-01-11 14:20:50|90918.2|90893.2|90919.4|90894.4|90921.7|90896.7|90918.2|90893.2|41
1641910860000|2022-01-11 14:21:00|90919.6|90894.6|90907|90882|90919.8|90894.8|90906.2|90881.2|59
1641910870000|2022-01-11 14:21:10|90907.1|90882.1|90907.7|90882.7|90912.4|90887.4|90906.3|90881.3|51
1641910880000|2022-01-11 14:21:20|90907.5|90882.5|90905.9|90880.9|90908.3|90883.3|90903.2|90878.2|55
1641910890000|2022-01-11 14:21:30|90905.5|90880.5|90907|90882|90909.5|90884.5|90905.3|90880.3|47
1641910900000|2022-01-11 14:21:40|90907.2|90882.2|90908.6|90883.6|90909.1|90884.1|90905.9|90880.9|49
1641910910000|2022-01-11 14:21:50|90908.9|90883.9|90914.1|90889.1|90917.2|90892.2|90908.4|90883.4|59
1641910920000|2022-01-11 14:22:00|90914|90889|90905.7|90880.7|90914.5|90889.5|90905.6|90880.6|46
1641910930000|2022-01-11 14:22:10|90905.9|90880.9|90914.7|90889.7|90915.9|90890.9|90905.1|90880.1|62
1641910940000|2022-01-11 14:22:20|90915.4|90890.4|90922.8|90897.8|90923.3|90898.3|90915.4|90890.4|54
1641910950000|2022-01-11 14:22:30|90922.1|90897.1|90924.1|90899.1|90926.3|90901.3|90921|90896|51
1641910960000|2022-01-11 14:22:40|90924.4|90899.4|90919.8|90894.8|90924.4|90899.4|90919.8|90894.8|37
1641910970000|2022-01-11 14:22:50|90920.1|90895.1|90919.8|90894.8|90921.7|90896.7|90919.4|90894.4|37
1641910980000|2022-01-11 14:23:00|90917.6|90892.6|90911.7|90886.7|90919.6|90894.6|90910.3|90885.3|62
1641910990000|2022-01-11 14:23:10|90911.8|90886.8|90910.3|90885.3|90911.8|90886.8|90906.2|90881.2|51
1641911000000|2022-01-11 14:23:20|90910|90885|90899.7|90874.7|90912|90887|90899.7|90874.7|49
1641911010000|2022-01-11 14:23:30|90899.9|90874.9|90904.2|90879.2|90904.9|90879.9|90899.4|90874.4|48
1641911020000|2022-01-11 14:23:40|90904.3|90879.3|90901.9|90876.9|90904.3|90879.3|90901.2|90876.2|36
1641911030000|2022-01-11 14:23:50|90902.2|90877.2|90901.6|90876.6|90903.1|90878.1|90898.8|90873.8|46
1641911040000|2022-01-11 14:24:00|90901.5|90876.5|90907.9|90882.9|90911.1|90886.1|90901.5|90876.5|57
1641911050000|2022-01-11 14:24:10|90909.6|90884.6|90907.9|90882.9|90912.9|90887.9|90905.1|90880.1|67
1641911060000|2022-01-11 14:24:20|90909.2|90884.2|90901|90876|90909.2|90884.2|90900.4|90875.4|51
1641911070000|2022-01-11 14:24:30|90899.6|90874.6|90891.1|90866.1|90899.6|90874.6|90890.8|90865.8|47
1641911080000|2022-01-11 14:24:40|90891.2|90866.2|90896.2|90871.2|90898.7|90873.7|90891.2|90866.2|54
1641911090000|2022-01-11 14:24:50|90896.3|90871.3|90900.8|90875.8|90900.9|90875.9|90896|90871|41
1641911100000|2022-01-11 14:25:00|90900.5|90875.5|90901.7|90876.7|90915.8|90878.1|90897.4|90864.8|51
1641911110000|2022-01-11 14:25:10|90902|90877|90908.7|90883.7|90909.1|90884.1|90901.5|90876.5|59
1641911120000|2022-01-11 14:25:20|90908.3|90883.3|90904.2|90879.2|90908.9|90883.9|90903.5|90878.5|51
1641911130000|2022-01-11 14:25:30|90904.5|90879.5|90906.7|90881.7|90920.5|90884.7|90904.5|90870.3|30
1641911140000|2022-01-11 14:25:40|90907.6|90882.6|90916.2|90891.2|90917.7|90892.7|90906.8|90881.8|47
1641911150000|2022-01-11 14:25:50|90916.3|90891.3|90914.1|90889.1|90916.6|90891.6|90911.4|90886.4|41
1641911160000|2022-01-11 14:26:00|90914.7|90889.7|90911.8|90886.8|90914.7|90889.7|90911.4|90886.4|31
1641911170000|2022-01-11 14:26:10|90911.6|90886.6|90910.8|90885.8|90914.2|90889.2|90908.7|90883.7|37
1641911180000|2022-01-11 14:26:20|90909.6|90884.6|90908.2|90883.2|90911.3|90886.3|90905.6|90880.6|46
1641911190000|2022-01-11 14:26:30|90907.5|90882.5|90901.7|90876.7|90909.8|90884.8|90901.7|90876.7|42
1641911200000|2022-01-11 14:26:40|90901.4|90876.4|90899.6|90874.6|90903.6|90878.6|90899.1|90874.1|49
1641911210000|2022-01-11 14:26:50|90899.5|90874.5|90890.7|90865.7|90900.4|90875.4|90888.2|90863.2|67
1641911220000|2022-01-11 14:27:00|90890.6|90865.6|90888.5|90863.5|90892.4|90867.4|90887.9|90862.9|48
1641911230000|2022-01-11 14:27:10|90888.8|90863.8|90890.9|90865.9|90904.6|90868|90888.6|90854.6|37
1641911240000|2022-01-11 14:27:20|90891.1|90866.1|90889.9|90864.9|90891.2|90866.2|90884.4|90859.4|44
1641911250000|2022-01-11 14:27:30|90889.7|90864.7|90890.9|90865.9|90890.9|90865.9|90889.5|90864.5|24
1641911260000|2022-01-11 14:27:40|90891|90866|90903|90853|90903.5|90867.6|90886.8|90853|46
1641911270000|2022-01-11 14:27:50|90892.4|90867.4|90893|90868|90893.9|90868.9|90891.6|90866.6|44
1641911280000|2022-01-11 14:28:00|90893.8|90868.8|90885.1|90860.1|90901.3|90870|90884.7|90851.3|45
1641911290000|2022-01-11 14:28:10|90885|90860|90886|90861|90886.9|90861.9|90884.9|90859.9|41
1641911300000|2022-01-11 14:28:20|90886.3|90861.3|90887.1|90862.1|90887.7|90862.7|90885.5|90860.5|31
1641911310000|2022-01-11 14:28:30|90886.9|90861.9|90894.9|90869.9|90895|90870|90886|90861|48
1641911320000|2022-01-11 14:28:40|90895.1|90870.1|90892|90867|90895.4|90870.4|90892|90867|37
1641911330000|2022-01-11 14:28:50|90891.8|90866.8|90896|90871|90896|90871|90891.2|90866.2|34
1641911340000|2022-01-11 14:29:00|90895.2|90870.2|90895.3|90870.3|90898.8|90873.8|90893.3|90868.3|42
1641911350000|2022-01-11 14:29:10|90894.7|90869.7|90890.8|90865.8|90897.7|90872.7|90890.7|90865.7|43
1641911360000|2022-01-11 14:29:20|90891.1|90866.1|90892.7|90867.7|90892.7|90867.7|90890|90865|33
1641911370000|2022-01-11 14:29:30|90893.2|90868.2|90899.2|90874.2|90900.6|90875.6|90890.3|90865.3|56
1641911380000|2022-01-11 14:29:40|90897.8|90872.8|90892.6|90867.6|90897.8|90872.8|90892.1|90867.1|44
1641911390000|2022-01-11 14:29:50|90891.7|90866.7|90892.4|90867.4|90894.1|90869.1|90891|90866|32
1641911400000|2022-01-11 14:30:00|90892.1|90867.1|90889.3|90864.3|90892.4|90867.4|90884.2|90859.2|65
1641911410000|2022-01-11 14:30:10|90888.3|90863.3|90887.2|90862.2|90888.3|90863.3|90883.8|90858.8|56
1641911420000|2022-01-11 14:30:20|90886.9|90861.9|90880.2|90855.2|90888.1|90863.1|90880.2|90855.2|51
1641911430000|2022-01-11 14:30:30|90881.4|90856.4|90888.9|90863.9|90896.4|90871.4|90877.6|90852.6|68
1641911440000|2022-01-11 14:30:40|90888.8|90863.8|90896.6|90871.6|90901.5|90872|90887.3|90849.9|56
1641911450000|2022-01-11 14:30:50|90895.8|90870.8|90904.6|90879.6|90909.3|90884.3|90895.8|90870.8|47
1641911460000|2022-01-11 14:31:00|90903.9|90878.9|90911.4|90886.4|90915.3|90890.3|90903.9|90878.9|56
1641911470000|2022-01-11 14:31:10|90910.7|90885.7|90914.7|90889.7|90932.1|90895.4|90910.7|90881.3|63
1641911480000|2022-01-11 14:31:20|90914.1|90889.1|90910.6|90885.6|90920.1|90895.1|90910|90885|55
1641911490000|2022-01-11 14:31:30|90911.1|90886.1|90909.2|90884.2|90914.2|90889.2|90905.5|90880.5|57
1641911500000|2022-01-11 14:31:40|90909.6|90884.6|90914.1|90889.1|90917|90892|90909.6|90884.6|65
1641911510000|2022-01-11 14:31:50|90913.6|90888.6|90919.6|90894.6|90925.9|90897.4|90912|90874.8|53
1641911520000|2022-01-11 14:32:00|90919.8|90894.8|90904.6|90879.6|90922|90897|90902.9|90877.9|68
1641911530000|2022-01-11 14:32:10|90904.9|90879.9|90904|90879|90907.9|90882.9|90899.9|90874.9|55
1641911540000|2022-01-11 14:32:20|90904.1|90879.1|90912.9|90887.9|90913.5|90888.5|90903.9|90878.9|51
1641911550000|2022-01-11 14:32:30|90912.7|90887.7|90907.9|90882.9|90914.2|90889.2|90907.9|90882.9|41
1641911560000|2022-01-11 14:32:40|90907.8|90882.8|90905|90880|90908.8|90883.8|90905|90880|52
1641911570000|2022-01-11 14:32:50|90904|90879|90900.4|90875.4|90905.5|90880.5|90897.8|90872.8|58
1641911580000|2022-01-11 14:33:00|90900.5|90875.5|90906.2|90881.2|90907.3|90882.3|90900.5|90875.5|52
1641911590000|2022-01-11 14:33:10|90906.1|90881.1|90910.9|90885.9|90911.5|90886.5|90906.1|90881.1|44
1641911600000|2022-01-11 14:33:20|90911|90886|90912|90887|90917.7|90892.7|90911|90886|61
1641911610000|2022-01-11 14:33:30|90911.7|90886.7|90914.5|90889.5|90916.7|90891.7|90910.4|90885.4|60
1641911620000|2022-01-11 14:33:40|90917.5|90892.5|90908.2|90883.2|90927|90892.8|90908.1|90877|39
1641911630000|2022-01-11 14:33:50|90908.1|90883.1|90901.6|90876.6|90908.9|90883.9|90901.2|90876.2|58
1641911640000|2022-01-11 14:34:00|90901.7|90876.7|90915.4|90890.4|90915.4|90890.4|90901.7|90876.7|67
1641911650000|2022-01-11 14:34:10|90916.3|90891.3|90912|90887|90916.9|90891.9|90911.6|90886.6|46
1641911660000|2022-01-11 14:34:20|90912.4|90887.4|90913.8|90888.8|90914.5|90889.5|90911.6|90886.6|43
1641911670000|2022-01-11 14:34:30|90914|90889|90914|90889|90914.7|90889.7|90913.3|90888.3|36
1641911680000|2022-01-11 14:34:40|90914.1|90889.1|90913.4|90888.4|90915.8|90890.8|90908.7|90883.7|55
1641911690000|2022-01-11 14:34:50|90913.2|90888.2|90910.1|90885.1|90916.6|90891.6|90909.5|90884.5|54
1641911700000|2022-01-11 14:35:00|90911.2|90886.2|90917.9|90892.9|90921|90896|90911.1|90886.1|55
1641911710000|2022-01-11 14:35:10|90917.8|90892.8|90915.5|90890.5|90921.7|90896.7|90914.9|90889.9|57
1641911720000|2022-01-11 14:35:20|90915.8|90890.8|90912.5|90887.5|90915.8|90890.8|90911.9|90886.9|46
1641911730000|2022-01-11 14:35:30|90913|90888|90910.8|90885.8|90913|90888|90906.3|90881.3|56
1641911740000|2022-01-11 14:35:40|90911.4|90886.4|90911.3|90886.3|90912.3|90887.3|90908.3|90883.3|44
1641911750000|2022-01-11 14:35:50|90910.2|90885.2|90911.3|90886.3|90912.8|90887.8|90909.5|90884.5|44
1641911760000|2022-01-11 14:36:00|90911.7|90886.7|90907.7|90882.7|90912.6|90887.6|90907.7|90882.7|44
1641911770000|2022-01-11 14:36:10|90907.3|90882.3|90909|90884|90910.3|90885.3|90904.6|90879.6|46
1641911780000|2022-01-11 14:36:20|90909.3|90884.3|90911.7|90886.7|90912.5|90887.5|90908.6|90883.6|40
1641911790000|2022-01-11 14:36:30|90911.8|90886.8|90907.3|90882.3|90913.5|90888.5|90906.1|90881.1|49
1641911800000|2022-01-11 14:36:40|90907.4|90882.4|90913.1|90888.1|90915.1|90890.1|90905.6|90880.6|58
1641911810000|2022-01-11 14:36:50|90912.3|90887.3|90913|90888|90916.7|90891.7|90910.7|90885.7|52
1641911820000|2022-01-11 14:37:00|90911.1|90886.1|90910.1|90885.1|90912|90887|90908.4|90883.4|45
1641911830000|2022-01-11 14:37:10|90909.6|90884.6|90913.8|90888.8|90914.6|90889.6|90908.9|90883.9|47
1641911840000|2022-01-11 14:37:20|90914.5|90889.5|90907.4|90882.4|90914.7|90889.7|90907.2|90882.2|40
1641911850000|2022-01-11 14:37:30|90907.3|90882.3|90903.7|90878.7|90909.3|90884.3|90903.7|90878.7|40
1641911860000|2022-01-11 14:37:40|90903.2|90878.2|90903|90878|90904.1|90879.1|90899.8|90874.8|40
1641911870000|2022-01-11 14:37:50|90903.3|90878.3|90903.9|90878.9|90906.1|90881.1|90902.1|90877.1|48
1641911880000|2022-01-11 14:38:00|90904.5|90879.5|90891.2|90866.2|90904.9|90879.9|90890.8|90854.5|58
1641911890000|2022-01-11 14:38:10|90891|90866|90883.3|90858.3|90895.8|90870.8|90883.3|90858.3|59
1641911900000|2022-01-11 14:38:20|90882.6|90857.6|90898.2|90873.2|90901.5|90873.7|90880.7|90851.5|63
1641911910000|2022-01-11 14:38:30|90898|90873|90901.8|90876.8|90903.5|90878.5|90897.4|90872.4|51
1641911920000|2022-01-11 14:38:40|90901.5|90876.5|90896.3|90871.3|90907.6|90882.6|90896.3|90871.3|57
1641911930000|2022-01-11 14:38:50|90896.6|90871.6|90899.8|90874.8|90901|90876|90896|90871|48
1641911940000|2022-01-11 14:39:00|90899.5|90874.5|90905.6|90880.6|90907.1|90882.1|90898.1|90873.1|60
1641911950000|2022-01-11 14:39:10|90905.1|90880.1|90903|90878|90906.1|90881.1|90901.8|90876.8|46
1641911960000|2022-01-11 14:39:20|90903.2|90878.2|90899.7|90874.7|90903.3|90878.3|90896.5|90871.5|39
1641911970000|2022-01-11 14:39:30|90899.6|90874.6|90906.9|90881.9|90907.2|90882.2|90899.3|90874.3|51
1641911980000|2022-01-11 14:39:40|90906.7|90881.7|90903.7|90878.7|90907|90882|90899.7|90874.7|48
1641911990000|2022-01-11 14:39:50|90903.2|90878.2|90905.1|90880.1|90907.5|90882.5|90902.3|90877.3|38
1641912000000|2022-01-11 14:40:00|90905.3|90880.3|90912|90887|90914.1|90889.1|90903.7|90878.7|60
1641912010000|2022-01-11 14:40:10|90911.6|90886.6|90914.4|90889.4|90916.1|90891.1|90911.6|90886.6|42
1641912020000|2022-01-11 14:40:20|90914.3|90889.3|90915.8|90890.8|90916.2|90891.2|90914.3|90889.3|37
1641912030000|2022-01-11 14:40:30|90915.6|90890.6|90917.3|90892.3|90918.4|90893.4|90914|90889|37
1641912040000|2022-01-11 14:40:40|90917.1|90892.1|90955.2|90905.2|90961|90919.9|90916.2|90884.7|59
1641912050000|2022-01-11 14:40:50|90954.7|90904.7|90939.9|90914.9|90955.1|90922.6|90939.9|90904.7|41
1641912060000|2022-01-11 14:41:00|90940.6|90915.6|90931.1|90906.1|90942.1|90917.1|90928.5|90903.5|60
1641912070000|2022-01-11 14:41:10|90931|90906|90930.2|90905.2|90940.2|90915.2|90928.4|90903.4|59
1641912080000|2022-01-11 14:41:20|90929.5|90904.5|90929.7|90904.7|90937.6|90912.6|90926.2|90901.2|55
1641912090000|2022-01-11 14:41:30|90928.5|90903.5|90930.7|90905.7|90930.7|90905.7|90919.8|90894.8|55
1641912100000|2022-01-11 14:41:40|90930|90905|90927.6|90902.6|90930.4|90905.4|90927.1|90902.1|51
1641912110000|2022-01-11 14:41:50|90927.7|90902.7|90937.8|90912.8|90939.1|90914.1|90927.6|90902.6|55
1641912120000|2022-01-11 14:42:00|90938|90913|90940.5|90915.5|90948.3|90923.3|90937.6|90912.6|63
1641912130000|2022-01-11 14:42:10|90940.6|90915.6|90947.8|90922.8|90949.9|90924.9|90939.5|90914.5|58
1641912140000|2022-01-11 14:42:20|90948.6|90923.6|90944.8|90919.8|90949.5|90924.5|90944.8|90919.8|48
1641912150000|2022-01-11 14:42:30|90944.7|90919.7|90945|90920|90946.5|90921.5|90941.1|90916.1|51
1641912160000|2022-01-11 14:42:40|90943.2|90918.2|90940.5|90915.5|90945|90920|90940.4|90915.4|48
1641912170000|2022-01-11 14:42:50|90940.4|90915.4|90938.4|90913.4|90944.1|90919.1|90938.2|90913.2|39
1641912180000|2022-01-11 14:43:00|90938.8|90913.8|90948.6|90923.6|90951.3|90926.3|90938.8|90913.8|40
1641912190000|2022-01-11 14:43:10|90948.4|90923.4|90969.6|90944.6|90971.1|90946.1|90948.4|90923.4|66
1641912200000|2022-01-11 14:43:20|90971|90946|90979.6|90954.6|90979.6|90954.6|90965.6|90940.6|69
1641912210000|2022-01-11 14:43:30|90976.6|90951.6|90976.8|90951.8|90979.9|90954.9|90970.9|90945.9|56
1641912220000|2022-01-11 14:43:40|90976.9|90951.9|90994.9|90969.9|90994.9|90969.9|90976.9|90951.9|59
1641912230000|2022-01-11 14:43:50|90995.1|90970.1|91002.7|90977.7|91003.2|90978.2|90994.1|90969.1|65
1641912240000|2022-01-11 14:44:00|91003.8|90978.8|91006.6|90981.6|91013|90988|91003.4|90978.4|73
1641912250000|2022-01-11 14:44:10|91006.2|90981.2|91008.5|90983.5|91009.7|90984.7|91004.8|90979.8|60
1641912260000|2022-01-11 14:44:20|91007.9|90982.9|91014.2|90989.2|91014.2|90989.2|91005.7|90980.7|58
1641912270000|2022-01-11 14:44:30|91012.6|90987.6|91021.2|90996.2|91025.6|91000.6|91012.6|90987.6|61
1641912280000|2022-01-11 14:44:40|91020.2|90995.2|91011.1|90986.1|91022.5|90997.5|91010.9|90985.9|64
1641912290000|2022-01-11 14:44:50|91010.4|90985.4|91008.1|90983.1|91011.6|90986.6|91000.9|90975.9|63
1641912300000|2022-01-11 14:45:00|91008.2|90983.2|91019.6|90994.6|91019.6|90994.6|91007.9|90982.9|60
1641912310000|2022-01-11 14:45:10|91016.4|90991.4|91020.8|90995.8|91021.4|90996.4|91016.4|90991.4|59
1641912320000|2022-01-11 14:45:20|91020.3|90995.3|91020.5|90995.5|91020.5|90995.5|91016.8|90991.8|53
1641912330000|2022-01-11 14:45:30|91021.1|90996.1|91017.5|90992.5|91021.1|90996.1|91015.8|90990.8|40
1641912340000|2022-01-11 14:45:40|91019.6|90994.6|91053|91003|91055.3|91010.6|91013.3|90988.3|70
1641912350000|2022-01-11 14:45:50|91052.7|91002.7|91051.7|91026.7|91062.3|91030.1|91032.3|90996.3|69
1641912360000|2022-01-11 14:46:00|91050.7|91025.7|91034.5|91009.5|91061.5|91028.8|91032.2|90998.8|76
1641912370000|2022-01-11 14:46:10|91033.8|91008.8|91057.9|91007.9|91060|91019.5|91031.8|91000.5|71
1641912380000|2022-01-11 14:46:20|91057.3|91007.3|91043.4|91018.4|91058.3|91023.5|91039.6|91004.3|61
1641912390000|2022-01-11 14:46:30|91043.8|91018.8|91033|91008|91050|91022.4|91033|90998.1|60
1641912400000|2022-01-11 14:46:40|91035.8|91010.8|91030.7|91005.7|91037.3|91012.3|91030.2|91005.2|59
1641912410000|2022-01-11 14:46:50|91030.1|91005.1|91033.9|91008.9|91041.4|91012.1|91028.3|90991.4|54
1641912420000|2022-01-11 14:47:00|91033.4|91008.4|91025.7|91000.7|91033.4|91008.4|91024.6|90999.6|54
1641912430000|2022-01-11 14:47:10|91026.5|91001.5|91025.7|91000.7|91027.6|91002.6|91022.4|90997.4|61
1641912440000|2022-01-11 14:47:20|91026.1|91001.1|91025.4|91000.4|91028.3|91003.3|91019.5|90994.5|43
1641912450000|2022-01-11 14:47:30|91025.2|91000.2|91025.8|91000.8|91025.8|91000.8|91017.5|90992.5|64
1641912460000|2022-01-11 14:47:40|91025.3|91000.3|91020.6|90995.6|91025.8|91000.8|91015.2|90990.2|55
1641912470000|2022-01-11 14:47:50|91022.6|90997.6|91016.8|90991.8|91022.7|90997.7|91013.1|90988.1|60
1641912480000|2022-01-11 14:48:00|91016.9|90991.9|91038.6|91013.6|91040.4|91015.4|91015.7|90990.7|72
1641912490000|2022-01-11 14:48:10|91038.5|91013.5|91038.7|91013.7|91042.6|91017.6|91036.7|91011.7|57
1641912500000|2022-01-11 14:48:20|91039.6|91014.6|91030.3|91005.3|91041.5|91016.5|91030.2|91005.2|62
1641912510000|2022-01-11 14:48:30|91029.9|91004.9|91023.9|90998.9|91029.9|91004.9|91020.5|90995.5|54
1641912520000|2022-01-11 14:48:40|91024.1|90999.1|91026.7|91001.7|91027.6|91002.6|91019.4|90994.4|59
1641912530000|2022-01-11 14:48:50|91025.1|91000.1|91043|91018|91043|91018|91025.1|91000.1|60
1641912540000|2022-01-11 14:49:00|91057.6|91007.6|91043.3|91018.3|91060.5|91024.1|91039.7|91007.6|59
1641912550000|2022-01-11 14:49:10|91043.5|91018.5|91031.8|91006.8|91045.6|91018.5|91031.6|90995.6|71
1641912560000|2022-01-11 14:49:20|91029.6|91004.6|91016.8|90991.8|91029.9|91004.9|91016|90991|58
1641912570000|2022-01-11 14:49:30|91016|90991|91005.9|90980.9|91016|90991|91002|90977|58
1641912580000|2022-01-11 14:49:40|91018.6|90968.6|91007.8|90982.8|91018.6|90988.8|91006|90968.5|60
1641912590000|2022-01-11 14:49:50|91008.1|90983.1|91008.7|90983.7|91009.5|90984.5|91005.8|90980.8|42
1641912600000|2022-01-11 14:50:00|91009.3|90984.3|91023.8|90998.8|91024.2|90999.2|91008.6|90983.6|67
1641912610000|2022-01-11 14:50:10|91023.7|90998.7|91013.6|90988.6|91023.7|90998.7|91013.4|90988.4|68
1641912620000|2022-01-11 14:50:20|91014.3|90989.3|91012.5|90987.5|91017.4|90992.4|91010.8|90985.8|55
1641912630000|2022-01-11 14:50:30|91012.1|90987.1|91009.1|90984.1|91012.1|90987.1|91008.1|90983.1|53
1641912640000|2022-01-11 14:50:40|91009.2|90984.2|91004.6|90979.6|91009.6|90984.6|91004.5|90979.5|52
1641912650000|2022-01-11 14:50:50|91003.6|90978.6|90998.4|90973.4|91003.7|90978.7|90995.7|90970.7|63
1641912660000|2022-01-11 14:51:00|90997.5|90972.5|90993.6|90968.6|90997.5|90972.5|90992.4|90967.4|56
1641912670000|2022-01-11 14:51:10|90994.8|90969.8|90981.7|90956.7|90994.9|90969.9|90981.7|90956.7|72
1641912680000|2022-01-11 14:51:20|90981.4|90956.4|90972.2|90947.2|90982.8|90957.8|90965.6|90940.6|69
1641912690000|2022-01-11 14:51:30|90971.1|90946.1|90953.2|90928.2|90980.2|90948|90953.2|90911.3|71
1641912700000|2022-01-11 14:51:40|90954.1|90929.1|90956.8|90931.8|90958.9|90933.9|90952.8|90927.8|64
1641912710000|2022-01-11 14:51:50|90957|90932|90960.5|90910.5|90962.3|90932.8|90948.1|90910.4|63
1641912720000|2022-01-11 14:52:00|90959.5|90909.5|90964.9|90914.9|90965.6|90926.4|90947.1|90909.5|58
1641912730000|2022-01-11 14:52:10|90952.9|90927.9|90950.9|90925.9|90966.8|90929.6|90949.4|90914.7|58
1641912740000|2022-01-11 14:52:20|90950.6|90925.6|90949.5|90924.5|90952.3|90927.3|90949.2|90924.2|46
1641912750000|2022-01-11 14:52:30|90948.2|90923.2|90943.7|90918.7|90948.2|90923.2|90942|90917|60
1641912760000|2022-01-11 14:52:40|90944|90919|90961.3|90936.3|90972|90937.3|90944|90919|61
1641912770000|2022-01-11 14:52:50|90963.4|90938.4|90962.8|90937.8|90963.7|90938.7|90960.1|90935.1|55
1641912780000|2022-01-11 14:53:00|90962.4|90937.4|90976.7|90951.7|90994.6|90951.9|90962|90937|66
1641912790000|2022-01-11 14:53:10|90977|90952|91001|90951|91004.9|90967.3|90976.5|90937.3|70
1641912800000|2022-01-11 14:53:20|91000.5|90950.5|90997.2|90947.2|91000.5|90962.6|90984.8|90947|63
1641912810000|2022-01-11 14:53:30|90997.3|90947.3|90979.5|90954.5|90998.4|90961.2|90978.9|90947|57
1641912820000|2022-01-11 14:53:40|90979.6|90954.6|90982.1|90957.1|90982.1|90957.1|90978.1|90953.1|44
1641912830000|2022-01-11 14:53:50|90979.7|90954.7|90978.5|90953.5|90981.9|90956.9|90977.2|90952.2|39
1641912840000|2022-01-11 14:54:00|90978.4|90953.4|90983.3|90958.3|90984.4|90959.4|90974.6|90949.6|56
1641912850000|2022-01-11 14:54:10|90983.2|90958.2|90973.8|90948.8|90984.6|90959.6|90972.3|90947.3|56
1641912860000|2022-01-11 14:54:20|90973.5|90948.5|90969.5|90944.5|90975.6|90950.6|90969.1|90944.1|61
1641912870000|2022-01-11 14:54:30|90969.4|90944.4|90966.4|90941.4|90985.4|90951|90966.4|90934|64
1641912880000|2022-01-11 14:54:40|90964.6|90939.6|90980.3|90955.3|90993|90957.7|90960.9|90935.9|68
1641912890000|2022-01-11 14:54:50|90980|90955|90993.9|90968.9|90993.9|90968.9|90980|90942.6|65
1641912900000|2022-01-11 14:55:00|90992|90967|91012|90987|91016.7|90991.7|90991.6|90966.6|72
1641912910000|2022-01-11 14:55:10|91010.9|90985.9|91019.8|90994.8|91024.2|90999.2|91006.3|90972.8|65
1641912920000|2022-01-11 14:55:20|91020.6|90995.6|91024.9|90999.9|91025.9|91000.9|91013.2|90988.2|64
1641912930000|2022-01-11 14:55:30|91024.3|90999.3|91017.5|90992.5|91034.3|91001.1|91016.1|90983.4|62
1641912940000|2022-01-11 14:55:40|91017.4|90992.4|91018.8|90993.8|91024.2|90999.2|91010.3|90985.3|58
1641912950000|2022-01-11 14:55:50|91019.9|90994.9|91011.6|90986.6|91020.5|90995.5|91010.9|90985.9|50
1641912960000|2022-01-11 14:56:00|91011.4|90986.4|90999.2|90974.2|91012.2|90987.2|90999.2|90974.2|56
1641912970000|2022-01-11 14:56:10|90999.3|90974.3|91009.4|90984.4|91011.1|90986.1|90992.8|90967.8|58
1641912980000|2022-01-11 14:56:20|91009.5|90984.5|91019.7|90994.7|91021.1|90996.1|91009|90984|49
1641912990000|2022-01-11 14:56:30|91018.2|90993.2|91013.4|90988.4|91021.1|90996.1|91011.2|90986.2|54
1641913000000|2022-01-11 14:56:40|91011.6|90986.6|91012.2|90987.2|91012.9|90987.9|91010.8|90985.8|34
1641913010000|2022-01-11 14:56:50|91011.7|90986.7|91007.7|90982.7|91012.8|90987.8|91006.3|90981.3|47
1641913020000|2022-01-11 14:57:00|91007.3|90982.3|91004.9|90979.9|91010.3|90985.3|91004.9|90979.9|55
1641913030000|2022-01-11 14:57:10|91005|90980|91007.3|90982.3|91007.8|90982.8|91001.3|90976.3|55
1641913040000|2022-01-11 14:57:20|91007.1|90982.1|91005.3|90980.3|91009.1|90984.1|91004|90979|55
1641913050000|2022-01-11 14:57:30|91005.4|90980.4|91002|90977|91006.8|90981.8|90999.5|90974.5|53
1641913060000|2022-01-11 14:57:40|91002.1|90977.1|91001.4|90976.4|91004.5|90979.5|91001|90976|41
1641913070000|2022-01-11 14:57:50|91000.9|90975.9|90999.5|90974.5|91003.2|90978.2|90998.9|90973.9|43
1641913080000|2022-01-11 14:58:00|91000|90975|91000.7|90975.7|91002.2|90977.2|90997|90972|51
1641913090000|2022-01-11 14:58:10|91002.9|90977.9|90996.4|90971.4|91002.9|90977.9|90994.5|90969.5|43
1641913100000|2022-01-11 14:58:20|90995.8|90970.8|90997.6|90972.6|90999.3|90974.3|90993.2|90968.2|43
1641913110000|2022-01-11 14:58:30|90996.9|90971.9|90995.6|90970.6|90996.9|90971.9|90993.8|90968.8|46
1641913120000|2022-01-11 14:58:40|90996.4|90971.4|90986|90961|90996.4|90971.4|90985.8|90960.8|40
1641913130000|2022-01-11 14:58:50|90984.2|90959.2|90988.6|90963.6|90990.8|90965.8|90984.2|90959.2|49
1641913140000|2022-01-11 14:59:00|90988.1|90963.1|90980.9|90955.9|90988.1|90963.1|90980.4|90955.4|56
1641913150000|2022-01-11 14:59:10|90981.5|90956.5|90981.1|90956.1|90981.5|90956.5|90969.6|90944.6|60
1641913160000|2022-01-11 14:59:20|90981.3|90956.3|90979.6|90954.6|90981.3|90956.3|90978.6|90953.6|38
1641913170000|2022-01-11 14:59:30|90980.9|90955.9|90956|90931|90981.5|90956.5|90955.9|90930.9|62
1641913180000|2022-01-11 14:59:40|90956.5|90931.5|90962.7|90937.7|90962.7|90937.7|90948.2|90923.2|62
1641913190000|2022-01-11 14:59:50|90962.5|90937.5|90967.4|90942.4|90977.6|90944|90950.9|90925.9|70
1641913200000|2022-01-11 15:00:00|90967.9|90942.9|90992.4|90967.4|90992.9|90967.9|90949.7|90924.7|72
1641913210000|2022-01-11 15:00:10|90992.7|90967.7|90984.6|90959.6|90993.6|90968.6|90984|90959|68
1641913220000|2022-01-11 15:00:20|90983.8|90958.8|90978.6|90953.6|90984.9|90959.9|90978.5|90953.5|60
1641913230000|2022-01-11 15:00:30|90978.2|90953.2|90964.5|90939.5|90978.2|90953.2|90963.7|90938.7|57
1641913240000|2022-01-11 15:00:40|90964.1|90939.1|90939.8|90914.8|90964.1|90939.1|90939.8|90905.3|56
1641913250000|2022-01-11 15:00:50|90939.5|90914.5|90939.5|90914.5|90947.1|90914.5|90927.5|90897|58
1641913260000|2022-01-11 15:01:00|90939.4|90914.4|90929|90904|90939.4|90914.4|90928.6|90903.6|49
1641913270000|2022-01-11 15:01:10|90929.2|90904.2|90927.1|90902.1|90929.2|90904.2|90927|90902|39
1641913280000|2022-01-11 15:01:20|90928|90903|90932.8|90907.8|90933.4|90908.4|90920.1|90895.1|55
1641913290000|2022-01-11 15:01:30|90932.4|90907.4|90931.9|90906.9|90935.7|90910.7|90931.3|90906.3|57
1641913300000|2022-01-11 15:01:40|90932|90907|90932.8|90907.8|90935.9|90910.9|90931.7|90906.7|46
1641913310000|2022-01-11 15:01:50|90932.9|90907.9|90923.1|90898.1|90934.4|90909.4|90922.4|90897.4|53
1641913320000|2022-01-11 15:02:00|90923.5|90898.5|90911.8|90886.8|90929.8|90904.8|90911.1|90886.1|66
1641913330000|2022-01-11 15:02:10|90911.6|90886.6|90907.7|90882.7|90913.2|90888.2|90905.4|90880.4|62
1641913340000|2022-01-11 15:02:20|90907.8|90882.8|90910.8|90885.8|90910.8|90885.8|90907.4|90882.4|45
1641913350000|2022-01-11 15:02:30|90911.4|90886.4|90909.7|90884.7|90911.4|90886.4|90908.5|90883.5|39
1641913360000|2022-01-11 15:02:40|90909.6|90884.6|90919.6|90894.6|90919.6|90894.6|90909.2|90884.2|55
1641913370000|2022-01-11 15:02:50|90919.8|90894.8|90912.1|90887.1|90920.8|90895.8|90911.9|90886.9|47
1641913380000|2022-01-11 15:03:00|90912.5|90887.5|90914.3|90889.3|90915.6|90890.6|90911.2|90886.2|50
1641913390000|2022-01-11 15:03:10|90914.1|90889.1|90916.3|90891.3|90916.3|90891.3|90911.4|90886.4|45
1641913400000|2022-01-11 15:03:20|90915.8|90890.8|90917.3|90892.3|90917.8|90892.8|90915|90890|38
1641913410000|2022-01-11 15:03:30|90916.9|90891.9|90914.4|90889.4|90917.6|90892.6|90914|90889|50
1641913420000|2022-01-11 15:03:40|90914.3|90889.3|90896.1|90871.1|90916|90891|90894.7|90869.7|47
1641913430000|2022-01-11 15:03:50|90896.5|90871.5|90901.7|90876.7|90904.9|90879.9|90894.9|90869.9|62
1641913440000|2022-01-11 15:04:00|90902.1|90877.1|90905.7|90880.7|90908.2|90883.2|90901.6|90876.6|59
1641913450000|2022-01-11 15:04:10|90905.4|90880.4|90917|90892|90917.5|90892.5|90904.1|90879.1|48
1641913460000|2022-01-11 15:04:20|90915.6|90890.6|90912.8|90887.8|90922.9|90897.9|90910.1|90885.1|60
1641913470000|2022-01-11 15:04:30|90912.1|90887.1|90917|90892|90918|90893|90910.5|90885.5|56
1641913480000|2022-01-11 15:04:40|90916.9|90891.9|90908.5|90883.5|90917.2|90892.2|90904.5|90879.5|61
1641913490000|2022-01-11 15:04:50|90908.4|90883.4|90915.9|90890.9|90916.4|90891.4|90908.4|90883.4|48
1641913500000|2022-01-11 15:05:00|90916.5|90891.5|90880|90855|90916.6|90891.6|90879.7|90854.7|69
1641913510000|2022-01-11 15:05:10|90879.8|90854.8|90879.3|90854.3|90879.8|90854.8|90877.7|90852.7|57
1641913520000|2022-01-11 15:05:20|90879.1|90854.1|90866|90841|90879.2|90854.2|90866|90841|61
1641913530000|2022-01-11 15:05:30|90865.3|90840.3|90866.8|90841.8|90868.6|90843.6|90862.4|90837.4|62
1641913540000|2022-01-11 15:05:40|90866.9|90841.9|90851.4|90826.4|90866.9|90841.9|90847.1|90822.1|68
1641913550000|2022-01-11 15:05:50|90851.5|90826.5|90851.6|90826.6|90851.9|90826.9|90841.7|90816.7|63
1641913560000|2022-01-11 15:06:00|90853.3|90828.3|90846.8|90821.8|90853.5|90828.5|90845.2|90820.2|63
1641913570000|2022-01-11 15:06:10|90847|90822|90837.4|90812.4|90848.4|90823.4|90835.9|90810.9|58
1641913580000|2022-01-11 15:06:20|90837.3|90812.3|90836.2|90811.2|90839.3|90814.3|90833.2|90808.2|56
1641913590000|2022-01-11 15:06:30|90835.7|90810.7|90834.5|90809.5|90839.7|90814.7|90834.2|90809.2|56
1641913600000|2022-01-11 15:06:40|90834.4|90809.4|90833|90808|90837.5|90812.5|90832.4|90807.4|49
1641913610000|2022-01-11 15:06:50|90830.9|90805.9|90830.7|90805.7|90832.3|90807.3|90815.8|90790.8|59
1641913620000|2022-01-11 15:07:00|90829.7|90804.7|90837|90812|90837|90812|90829|90804|59
1641913630000|2022-01-11 15:07:10|90836.6|90811.6|90845.3|90820.3|90846.2|90821.2|90835.7|90810.7|48
1641913640000|2022-01-11 15:07:20|90846|90821|90850.1|90825.1|90852.1|90827.1|90844.9|90819.9|55
1641913650000|2022-01-11 15:07:30|90849.8|90824.8|90843.3|90818.3|90851.6|90826.6|90843.3|90818.3|58
1641913660000|2022-01-11 15:07:40|90843.1|90818.1|90835.2|90810.2|90844.8|90819.8|90831.5|90806.5|62
1641913670000|2022-01-11 15:07:50|90834.4|90809.4|90854.2|90829.2|90856|90831|90834.4|90809.4|61
1641913680000|2022-01-11 15:08:00|90853.9|90828.9|90867.3|90842.3|90867.4|90842.4|90853.5|90828.5|53
1641913690000|2022-01-11 15:08:10|90866.7|90841.7|90870.9|90845.9|90871.2|90846.2|90866.7|90841.7|59
1641913700000|2022-01-11 15:08:20|90870.4|90845.4|90866.2|90841.2|90872.3|90847.3|90865.1|90840.1|55
1641913710000|2022-01-11 15:08:30|90865.8|90840.8|90868.3|90843.3|90871.9|90846.9|90859.8|90834.8|61
1641913720000|2022-01-11 15:08:40|90867.9|90842.9|90860.3|90835.3|90869.5|90844.5|90860|90835|62
1641913730000|2022-01-11 15:08:50|90860.6|90835.6|90852.4|90827.4|90861.3|90836.3|90848.7|90823.7|66
1641913740000|2022-01-11 15:09:00|90852|90827|90856.1|90831.1|90856.9|90831.9|90852|90827|55
1641913750000|2022-01-11 15:09:10|90856.2|90831.2|90850.6|90825.6|90857.2|90832.2|90847.4|90822.4|49
1641913760000|2022-01-11 15:09:20|90850.7|90825.7|90853.7|90828.7|90854.3|90829.3|90844|90819|69
1641913770000|2022-01-11 15:09:30|90853.5|90828.5|90859|90834|90859|90834|90853.5|90828.5|50
1641913780000|2022-01-11 15:09:40|90859.4|90834.4|90859|90834|90860.4|90835.4|90855.4|90830.4|56
1641913790000|2022-01-11 15:09:50|90859.5|90834.5|90854.4|90829.4|90860.5|90835.5|90853.2|90828.2|62
1641913800000|2022-01-11 15:10:00|90853.6|90828.6|90853.8|90828.8|90856.1|90831.1|90847|90822|61
1641913810000|2022-01-11 15:10:10|90853.6|90828.6|90845.6|90820.6|90854.2|90829.2|90842.2|90817.2|66
1641913820000|2022-01-11 15:10:20|90845|90820|90846.6|90821.6|90848.9|90823.9|90845|90820|63
1641913830000|2022-01-11 15:10:30|90846.5|90821.5|90845.3|90820.3|90847.2|90822.2|90839.9|90814.9|59
1641913840000|2022-01-11 15:10:40|90845.6|90820.6|90839.7|90814.7|90846.5|90821.5|90837.9|90812.9|64
1641913850000|2022-01-11 15:10:50|90839.5|90814.5|90838.3|90813.3|90839.5|90814.5|90837.4|90812.4|59
1641913860000|2022-01-11 15:11:00|90838.7|90813.7|90839|90814|90843.5|90818.5|90836.7|90811.7|62
1641913870000|2022-01-11 15:11:10|90839.2|90814.2|90836.3|90811.3|90839.2|90814.2|90835.6|90810.6|51
1641913880000|2022-01-11 15:11:20|90836.6|90811.6|90845.5|90820.5|90846.1|90821.1|90836.5|90811.5|49
1641913890000|2022-01-11 15:11:30|90845|90820|90851|90826|90851.7|90826.7|90843.6|90818.6|64
1641913900000|2022-01-11 15:11:40|90851.3|90826.3|90856.6|90831.6|90857.5|90832.5|90851.3|90826.3|56
1641913910000|2022-01-11 15:11:50|90856.3|90831.3|90864.8|90839.8|90864.9|90839.9|90856|90831|55
1641913920000|2022-01-11 15:12:00|90863.8|90838.8|90865.5|90840.5|90866.2|90841.2|90863.6|90838.6|46
1641913930000|2022-01-11 15:12:10|90865.7|90840.7|90863.6|90838.6|90867.3|90842.3|90862.6|90837.6|49
1641913940000|2022-01-11 15:12:20|90863.8|90838.8|90862.3|90837.3|90865.9|90840.9|90860.5|90835.5|48
1641913950000|2022-01-11 15:12:30|90864.6|90839.6|90864.9|90839.9|90867.2|90842.2|90864.4|90839.4|49
1641913960000|2022-01-11 15:12:40|90864.7|90839.7|90868|90843|90870.1|90845.1|90864.7|90839.7|57
1641913970000|2022-01-11 15:12:50|90867.5|90842.5|90871.3|90846.3|90883.1|90848.2|90865.4|90833.1|55
1641913980000|2022-01-11 15:13:00|90871.6|90846.6|90870.8|90845.8|90872.8|90847.8|90865.7|90840.7|53
1641913990000|2022-01-11 15:13:10|90869.1|90844.1|90882.6|90857.6|90882.9|90857.9|90867.7|90842.7|62
1641914000000|2022-01-11 15:13:20|90882.7|90857.7|90890.2|90865.2|90892.2|90867.2|90882.7|90857.7|41
1641914010000|2022-01-11 15:13:30|90890.1|90865.1|90890.9|90865.9|90892.9|90867.9|90889.1|90864.1|45
1641914020000|2022-01-11 15:13:40|90891.7|90866.7|90900.3|90875.3|90900.3|90875.3|90890.8|90865.8|54
1641914030000|2022-01-11 15:13:50|90899.2|90874.2|90900.5|90875.5|90902.2|90877.2|90898|90873|50
1641914040000|2022-01-11 15:14:00|90900.2|90875.2|90901.6|90876.6|90916.4|90878.4|90896.7|90865.1|70
1641914050000|2022-01-11 15:14:10|90919.4|90869.4|90893.5|90868.5|90919.4|90875.4|90893.5|90858|63
1641914060000|2022-01-11 15:14:20|90892.1|90867.1|90877.4|90852.4|90902.7|90867.1|90876|90851|69
1641914070000|2022-01-11 15:14:30|90890.1|90840.1|90882.3|90857.3|90894.2|90862.7|90877.8|90839.9|55
1641914080000|2022-01-11 15:14:40|90882.7|90857.7|90877.2|90852.2|90884.7|90859.7|90876.5|90851.5|54
1641914090000|2022-01-11 15:14:50|90878.1|90853.1|90883.1|90858.1|90883.1|90858.1|90873.8|90848.8|52
1641914100000|2022-01-11 15:15:00|90881.4|90856.4|90872.6|90847.6|90881.5|90856.5|90872.6|90847.6|55
1641914110000|2022-01-11 15:15:10|90872.9|90847.9|90883|90858|90883.8|90858.8|90872.4|90847.4|49
1641914120000|2022-01-11 15:15:20|90882.9|90857.9|90899.6|90874.6|90913.6|90878.5|90882.9|90855.4|64
1641914130000|2022-01-11 15:15:30|90899.2|90874.2|90905.7|90880.7|90918.5|90881.7|90897|90858.7|60
1641914140000|2022-01-11 15:15:40|90905.6|90880.6|90907.1|90882.1|90909.2|90884.2|90902.9|90877.9|46
1641914150000|2022-01-11 15:15:50|90907.3|90882.3|90903.2|90878.2|90907.4|90882.4|90900|90875|37
1641914160000|2022-01-11 15:16:00|90902.7|90877.7|90895.8|90870.8|90903.6|90878.6|90895.7|90870.7|44
1641914170000|2022-01-11 15:16:10|90895.5|90870.5|90895.3|90870.3|90896.3|90871.3|90892.1|90867.1|49
1641914180000|2022-01-11 15:16:20|90895.6|90870.6|90887.8|90862.8|90896.5|90871.5|90887.5|90862.5|41
1641914190000|2022-01-11 15:16:30|90888.6|90863.6|90893.3|90868.3|90893.8|90868.8|90886.9|90861.9|55
1641914200000|2022-01-11 15:16:40|90893.5|90868.5|90882.6|90857.6|90895|90870|90881.9|90856.9|62
1641914210000|2022-01-11 15:16:50|90883.1|90858.1|90884.3|90859.3|90885.4|90860.4|90881.6|90856.6|43
1641914220000|2022-01-11 15:17:00|90884.2|90859.2|90907.8|90882.8|90908.1|90883.1|90883.9|90858.9|48
1641914230000|2022-01-11 15:17:10|90909.8|90884.8|90937.7|90887.7|90938.4|90898.2|90905.2|90879.7|67
1641914240000|2022-01-11 15:17:20|90935.1|90885.1|90934.3|90884.3|90935.1|90895|90917.5|90880.3|59
1641914250000|2022-01-11 15:17:30|90934|90884|90931.8|90881.8|90937.2|90887.2|90929.9|90879.9|57
1641914260000|2022-01-11 15:17:40|90931.9|90881.9|90916.5|90891.5|90932.6|90892.4|90914.1|90877.7|41
1641914270000|2022-01-11 15:17:50|90916.8|90891.8|90911.5|90886.5|90919.1|90894.1|90909|90884|48
1641914280000|2022-01-11 15:18:00|90912.3|90887.3|90888.7|90863.7|90921|90887.3|90886.8|90861.8|56
1641914290000|2022-01-11 15:18:10|90889.4|90864.4|90912.9|90862.9|90912.9|90873.2|90884.9|90851.5|62
1641914300000|2022-01-11 15:18:20|90913.4|90863.4|90906.1|90881.1|90920.8|90884.3|90901.1|90863.4|54
1641914310000|2022-01-11 15:18:30|90906.3|90881.3|90913.6|90888.6|90923.1|90890.8|90905.1|90869.1|54
1641914320000|2022-01-11 15:18:40|90914.9|90889.9|90909|90884|90915.7|90890.7|90907|90882|39
1641914330000|2022-01-11 15:18:50|90909.5|90884.5|90910.4|90885.4|90911.9|90886.9|90908.1|90883.1|40
1641914340000|2022-01-11 15:19:00|90910.8|90885.8|90912.2|90887.2|90927.4|90893.9|90910.8|90877.4|38
1641914350000|2022-01-11 15:19:10|90912.4|90887.4|90912.2|90887.2|90926.2|90888|90911.2|90873.9|49
1641914360000|2022-01-11 15:19:20|90911.8|90886.8|90913.1|90888.1|90914.3|90889.3|90909.4|90884.4|56
1641914370000|2022-01-11 15:19:30|90912.8|90887.8|90911.8|90886.8|90913|90888|90911.1|90886.1|40
1641914380000|2022-01-11 15:19:40|90911.7|90886.7|90912.9|90887.9|90913|90888|90910.3|90885.3|34
1641914390000|2022-01-11 15:19:50|90913|90888|90916.2|90891.2|90932.2|90891.4|90913|90877.5|47
1641914400000|2022-01-11 15:20:00|90916.1|90891.1|90909.7|90884.7|90927.1|90894.1|90909.7|90875.1|57
1641914410000|2022-01-11 15:20:10|90911.6|90886.6|90907.3|90882.3|90911.7|90886.7|90905.8|90880.8|49
1641914420000|2022-01-11 15:20:20|90907|90882|90911.9|90886.9|90912.8|90887.8|90906.4|90881.4|54
1641914430000|2022-01-11 15:20:30|90911.8|90886.8|90910.8|90885.8|90913.1|90888.1|90909.7|90884.7|59
1641914440000|2022-01-11 15:20:40|90912.6|90887.6|90915.3|90890.3|90916.2|90891.2|90912.6|90887.6|61
1641914450000|2022-01-11 15:20:50|90915.5|90890.5|90912.3|90887.3|90916.2|90891.2|90910.2|90885.2|41
1641914460000|2022-01-11 15:21:00|90912.4|90887.4|90914|90889|90915.1|90890.1|90911.9|90886.9|54
1641914470000|2022-01-11 15:21:10|90913.8|90888.8|90911.5|90886.5|90915.2|90890.2|90911|90886|59
1641914480000|2022-01-11 15:21:20|90911.3|90886.3|90924.5|90874.5|90924.9|90886.6|90911|90873.6|25
1641914490000|2022-01-11 15:21:30|90924.4|90874.4|90916.1|90891.1|90927.3|90892.1|90913.6|90873.8|54
1641914500000|2022-01-11 15:21:40|90916.4|90891.4|90915.4|90890.4|90919.2|90894.2|90915.3|90890.3|37
1641914510000|2022-01-11 15:21:50|90915.5|90890.5|90913.1|90888.1|90917|90892|90912.5|90887.5|58
1641914520000|2022-01-11 15:22:00|90913.5|90888.5|90903.2|90878.2|90913.8|90888.8|90899.8|90874.8|64
1641914530000|2022-01-11 15:22:10|90902.6|90877.6|90903.2|90878.2|90904.7|90879.7|90900.2|90875.2|52
1641914540000|2022-01-11 15:22:20|90903|90878|90900.8|90875.8|90905.1|90880.1|90900.6|90875.6|49
1641914550000|2022-01-11 15:22:30|90900.4|90875.4|90898.8|90873.8|90901.1|90876.1|90898.5|90873.5|45
1641914560000|2022-01-11 15:22:40|90898.9|90873.9|90900.4|90875.4|90902.4|90877.4|90898.9|90873.9|39
1641914570000|2022-01-11 15:22:50|90900.3|90875.3|90905.5|90880.5|90912|90883.9|90897.7|90860.3|56
1641914580000|2022-01-11 15:23:00|90905.9|90880.9|90904.4|90879.4|90906|90881|90903.4|90878.4|41
1641914590000|2022-01-11 15:23:10|90904.1|90879.1|90913.5|90888.5|90914.5|90889.5|90903.9|90878.9|55
1641914600000|2022-01-11 15:23:20|90913.6|90888.6|90907.6|90882.6|90913.6|90888.6|90904|90879|54
1641914610000|2022-01-11 15:23:30|90907.5|90882.5|90906|90881|90907.5|90882.5|90905.8|90880.8|35
1641914620000|2022-01-11 15:23:40|90905.9|90880.9|90905.7|90880.7|90906.3|90881.3|90904.4|90879.4|26
1641914630000|2022-01-11 15:23:50|90905.8|90880.8|90904.3|90879.3|90905.9|90880.9|90903.5|90878.5|34
1641914640000|2022-01-11 15:24:00|90904.7|90879.7|90899.6|90874.6|90905.5|90880.5|90898.3|90873.3|46
1641914650000|2022-01-11 15:24:10|90895.1|90870.1|90867.8|90842.8|90895.1|90870.1|90867.8|90842.8|60
1641914660000|2022-01-11 15:24:20|90868.1|90843.1|90882.1|90832.1|90882.7|90844.9|90866.2|90831.1|41
1641914670000|2022-01-11 15:24:30|90881.8|90831.8|90882.2|90832.2|90882.2|90832.2|90880.2|90830.2|33
1641914680000|2022-01-11 15:24:40|90882.4|90832.4|90871.5|90846.5|90888.9|90847.5|90869.9|90831.1|41
1641914690000|2022-01-11 15:24:50|90871.9|90846.9|90867.6|90842.6|90876.8|90851.8|90867|90842|53
1641914700000|2022-01-11 15:25:00|90867.5|90842.5|90863.3|90838.3|90867.5|90842.5|90862.8|90837.8|45
1641914710000|2022-01-11 15:25:10|90863.4|90838.4|90864.6|90839.6|90865|90840|90863.4|90838.4|28
1641914720000|2022-01-11 15:25:20|90864.7|90839.7|90879.5|90854.5|90880.5|90855.5|90864.5|90839.5|29
1641914730000|2022-01-11 15:25:30|90881.1|90856.1|90870.9|90845.9|90881.1|90856.1|90870.3|90845.3|50
1641914740000|2022-01-11 15:25:40|90870.8|90845.8|90872|90847|90872.7|90847.7|90869.8|90844.8|43
1641914750000|2022-01-11 15:25:50|90872.7|90847.7|90871.4|90846.4|90875.3|90850.3|90870|90845|49
1641914760000|2022-01-11 15:26:00|90870.9|90845.9|90879.6|90854.6|90884.3|90859.3|90870.9|90845.9|58
1641914770000|2022-01-11 15:26:10|90879|90854|90875.2|90850.2|90884.4|90859.4|90873.9|90848.9|42
1641914780000|2022-01-11 15:26:20|90875.5|90850.5|90869.2|90844.2|90876.1|90851.1|90868.5|90843.5|51
1641914790000|2022-01-11 15:26:30|90868.4|90843.4|90863.4|90838.4|90870|90845|90863|90838|44
1641914800000|2022-01-11 15:26:40|90864.5|90839.5|90867.1|90842.1|90867.3|90842.3|90864|90839|35
1641914810000|2022-01-11 15:26:50|90866.9|90841.9|90864.8|90839.8|90868.1|90843.1|90862.2|90837.2|40
1641914820000|2022-01-11 15:27:00|90865.8|90840.8|90867.4|90842.4|90884.4|90843|90865.4|90828.9|49
1641914830000|2022-01-11 15:27:10|90867.8|90842.8|90870.2|90845.2|90871.7|90846.7|90866.7|90841.7|31
1641914840000|2022-01-11 15:27:20|90870.3|90845.3|90884.1|90834.1|90884.5|90847.3|90869.9|90832.9|29
1641914850000|2022-01-11 15:27:30|90885.7|90835.7|90879.3|90854.3|90885.9|90854.8|90873.6|90834.2|37
1641914860000|2022-01-11 15:27:40|90879.7|90854.7|90889.2|90839.2|90889.6|90856.1|90876.6|90839.2|21
1641914870000|2022-01-11 15:27:50|90890.1|90840.1|90870.9|90845.9|90890.1|90848.4|90868.5|90837.6|51
1641914880000|2022-01-11 15:28:00|90871|90846|90866.9|90841.9|90872.1|90847.1|90866.9|90841.9|37
1641914890000|2022-01-11 15:28:10|90866.8|90841.8|90868.5|90843.5|90868.6|90843.6|90866|90841|41
1641914900000|2022-01-11 15:28:20|90868.4|90843.4|90878.4|90853.4|90880.3|90855.3|90867.9|90842.9|48
1641914910000|2022-01-11 15:28:30|90879|90854|90873.3|90848.3|90879|90854|90872.9|90847.9|34
1641914920000|2022-01-11 15:28:40|90873.1|90848.1|90875.3|90850.3|90877.2|90852.2|90869.8|90844.8|41
1641914930000|2022-01-11 15:28:50|90875.4|90850.4|90877.2|90852.2|90878|90853|90865.1|90840.1|57
1641914940000|2022-01-11 15:29:00|90877.3|90852.3|90869.7|90844.7|90878.4|90853.4|90869.7|90844.7|58
1641914950000|2022-01-11 15:29:10|90869.8|90844.8|90873.7|90848.7|90873.7|90848.7|90868.5|90843.5|45
1641914960000|2022-01-11 15:29:20|90874.2|90849.2|90874.5|90849.5|90875|90850|90872.9|90847.9|31
1641914970000|2022-01-11 15:29:30|90874.6|90849.6|90875.8|90850.8|90877.3|90852.3|90874.6|90849.6|22
1641914980000|2022-01-11 15:29:40|90877.4|90852.4|90882.4|90857.4|90883.7|90858.7|90877.4|90852.4|42
1641914990000|2022-01-11 15:29:50|90882.2|90857.2|90887.7|90862.7|90887.7|90862.7|90881.1|90856.1|35
1641915000000|2022-01-11 15:30:00|90887.6|90862.6|90882.9|90857.9|90890|90865|90879.1|90854.1|61
1641915010000|2022-01-11 15:30:10|90882.4|90857.4|90886.6|90861.6|90894.3|90869.3|90882.4|90857.4|46
1641915020000|2022-01-11 15:30:20|90885.7|90860.7|90877.5|90852.5|90889.1|90864.1|90871.9|90846.9|64
1641915030000|2022-01-11 15:30:30|90877.1|90852.1|90872.3|90847.3|90878.9|90853.9|90871.4|90846.4|59
1641915040000|2022-01-11 15:30:40|90871.8|90846.8|90859.4|90834.4|90871.8|90846.8|90858.7|90833.7|67
1641915050000|2022-01-11 15:30:50|90860.2|90835.2|90870.6|90845.6|90871.5|90846.5|90859.5|90834.5|58
1641915060000|2022-01-11 15:31:00|90870.7|90845.7|90871.1|90846.1|90873|90848|90868.6|90843.6|54
1641915070000|2022-01-11 15:31:10|90871|90846|90864.8|90839.8|90871|90846|90862.3|90837.3|41
1641915080000|2022-01-11 15:31:20|90864.3|90839.3|90864.7|90839.7|90883.4|90858.4|90863.6|90838.6|60
1641915090000|2022-01-11 15:31:30|90864.2|90839.2|90867.7|90842.7|90878.7|90853.7|90864.2|90839.2|64
1641915100000|2022-01-11 15:31:40|90867.3|90842.3|90862.8|90837.8|90869.8|90844.8|90861.1|90836.1|60
1641915110000|2022-01-11 15:31:50|90863.2|90838.2|90873.4|90848.4|90873.6|90848.6|90860.9|90835.9|64
1641915120000|2022-01-11 15:32:00|90872.5|90847.5|90866|90841|90883.6|90850.2|90864.9|90830.8|67
1641915130000|2022-01-11 15:32:10|90872.2|90847.2|90870.7|90845.7|90875.9|90850.9|90867.3|90842.3|55
1641915140000|2022-01-11 15:32:20|90869|90844|90878.1|90853.1|90878.3|90853.3|90869|90844|63
1641915150000|2022-01-11 15:32:30|90878.5|90853.5|90875.3|90850.3|90883.5|90858.5|90875.1|90850.1|58
1641915160000|2022-01-11 15:32:40|90875.4|90850.4|90880.8|90855.8|90880.8|90855.8|90875.4|90850.4|48
1641915170000|2022-01-11 15:32:50|90879.6|90854.6|90882|90857|90882.3|90857.3|90879.4|90854.4|44
1641915180000|2022-01-11 15:33:00|90881.9|90856.9|90893.4|90868.4|90894.9|90869.9|90879.5|90854.5|58
1641915190000|2022-01-11 15:33:10|90890.7|90865.7|90886.2|90861.2|90893.6|90868.6|90881.3|90856.3|62
1641915200000|2022-01-11 15:33:20|90886.3|90861.3|90877.6|90852.6|90886.3|90861.3|90876.5|90851.5|49
1641915210000|2022-01-11 15:33:30|90877.5|90852.5|90887.7|90862.7|90889.4|90864.4|90877.5|90852.5|52
1641915220000|2022-01-11 15:33:40|90887.9|90862.9|90886.2|90861.2|90888.8|90863.8|90883.8|90858.8|60
1641915230000|2022-01-11 15:33:50|90884.4|90859.4|90886|90861|90887.5|90862.5|90882|90857|64
1641915240000|2022-01-11 15:34:00|90885.6|90860.6|90880.4|90855.4|90885.6|90860.6|90880|90855|50
1641915250000|2022-01-11 15:34:10|90880.9|90855.9|90880.6|90855.6|90882.2|90857.2|90878.4|90853.4|38
1641915260000|2022-01-11 15:34:20|90879.9|90854.9|90885.5|90860.5|90885.9|90860.9|90877.8|90852.8|40
1641915270000|2022-01-11 15:34:30|90885.1|90860.1|90886.4|90861.4|90888.4|90863.4|90884.3|90859.3|40
1641915280000|2022-01-11 15:34:40|90886.9|90861.9|90885.2|90860.2|90890.6|90865.6|90884.5|90859.5|55
1641915290000|2022-01-11 15:34:50|90885.9|90860.9|90870.5|90845.5|90885.9|90860.9|90870.4|90845.4|62
1641915300000|2022-01-11 15:35:00|90870.8|90845.8|90868.9|90843.9|90870.8|90845.8|90860.9|90835.9|66
1641915310000|2022-01-11 15:35:10|90868.1|90843.1|90868|90843|90870.2|90845.2|90866.4|90841.4|53
1641915320000|2022-01-11 15:35:20|90867.4|90842.4|90861.6|90836.6|90874.1|90849.1|90861.6|90836.6|54
1641915330000|2022-01-11 15:35:30|90862|90837|90855.6|90830.6|90862.5|90837.5|90855.6|90830.6|43
1641915340000|2022-01-11 15:35:40|90853.3|90828.3|90857|90832|90859.5|90834.5|90852|90827|57
1641915350000|2022-01-11 15:35:50|90856.8|90831.8|90853.2|90828.2|90865.4|90840.4|90851.4|90826.4|67
1641915360000|2022-01-11 15:36:00|90853.3|90828.3|90850.5|90825.5|90856.5|90831.5|90850.4|90825.4|51
1641915370000|2022-01-11 15:36:10|90850.9|90825.9|90854.3|90829.3|90855.3|90830.3|90849.2|90824.2|60
1641915380000|2022-01-11 15:36:20|90854.4|90829.4|90868|90843|90878.1|90844.6|90853.5|90827.9|57
1641915390000|2022-01-11 15:36:30|90867.7|90842.7|90867.6|90842.6|90868.9|90843.9|90866.7|90841.7|32
1641915400000|2022-01-11 15:36:40|90867.3|90842.3|90868.4|90843.4|90869.3|90844.3|90866.9|90841.9|41
1641915410000|2022-01-11 15:36:50|90868.3|90843.3|90863.4|90838.4|90875.1|90843.5|90862.6|90824.7|43
1641915420000|2022-01-11 15:37:00|90865.9|90840.9|90868.5|90843.5|90875.8|90846|90863.8|90825.8|56
1641915430000|2022-01-11 15:37:10|90868.9|90843.9|90866.3|90841.3|90869.7|90844.7|90862.5|90837.5|49
1641915440000|2022-01-11 15:37:20|90867.2|90842.2|90869.8|90844.8|90881.9|90845.4|90866.7|90831.9|39
1641915450000|2022-01-11 15:37:30|90869.3|90844.3|90888.7|90863.7|90890.5|90865.5|90869.3|90844.3|59
1641915460000|2022-01-11 15:37:40|90889.5|90864.5|90901.7|90876.7|90903.3|90878.3|90888.1|90863.1|53
1641915470000|2022-01-11 15:37:50|90902.3|90877.3|90897.8|90872.8|90903.5|90878.5|90896|90871|55
1641915480000|2022-01-11 15:38:00|90897.1|90872.1|90902.1|90877.1|90903.4|90878.4|90896.5|90871.5|45
1641915490000|2022-01-11 15:38:10|90902.3|90877.3|90904|90879|90906.3|90881.3|90901.7|90876.7|62
1641915500000|2022-01-11 15:38:20|90905.1|90880.1|90904.5|90879.5|90907.3|90882.3|90903.5|90878.5|49
1641915510000|2022-01-11 15:38:30|90904.9|90879.9|90903.6|90878.6|90908.1|90883.1|90903.6|90878.6|34
1641915520000|2022-01-11 15:38:40|90906.7|90881.7|90909|90884|90910.7|90885.7|90901.2|90876.2|55
1641915530000|2022-01-11 15:38:50|90909.9|90884.9|90905.7|90880.7|90910.6|90885.6|90905.1|90880.1|50
1641915540000|2022-01-11 15:39:00|90906|90881|90905|90880|90910.6|90885.6|90904|90879|66
1641915550000|2022-01-11 15:39:10|90904.9|90879.9|90901.5|90876.5|90906|90881|90899.8|90874.8|52
1641915560000|2022-01-11 15:39:20|90901|90876|90907.5|90882.5|90915.4|90883.8|90899.9|90864.1|62
1641915570000|2022-01-11 15:39:30|90906.9|90881.9|90897.8|90872.8|90907.5|90882.5|90897.3|90872.3|47
1641915580000|2022-01-11 15:39:40|90897.7|90872.7|90899.7|90874.7|90901.4|90876.4|90897.3|90872.3|50
1641915590000|2022-01-11 15:39:50|90899.2|90874.2|90902|90877|90903.7|90878.7|90899.2|90874.2|55
1641915600000|2022-01-11 15:40:00|90902.7|90877.7|90897.9|90872.9|90902.9|90877.9|90896.2|90871.2|56
1641915610000|2022-01-11 15:40:10|90898.4|90873.4|90897.1|90872.1|90902.5|90877.5|90893.5|90868.5|62
1641915620000|2022-01-11 15:40:20|90895.8|90870.8|90880.8|90855.8|90895.8|90870.8|90879.5|90854.5|62
1641915630000|2022-01-11 15:40:30|90879.9|90854.9|90876|90851|90881.9|90856.9|90873.9|90848.9|50
1641915640000|2022-01-11 15:40:40|90877.1|90852.1|90875.5|90850.5|90879.9|90854.9|90874.9|90849.9|54
1641915650000|2022-01-11 15:40:50|90875.4|90850.4|90874.6|90849.6|90877.4|90852.4|90867.4|90842.4|59
1641915660000|2022-01-11 15:41:00|90874.5|90849.5|90866.4|90841.4|90878|90853|90865.8|90840.8|58
1641915670000|2022-01-11 15:41:10|90865.4|90840.4|90866.7|90841.7|90867.8|90842.8|90864.5|90839.5|47
1641915680000|2022-01-11 15:41:20|90868.4|90843.4|90873.2|90848.2|90886|90850.8|90868.3|90836|59
1641915690000|2022-01-11 15:41:30|90871.6|90846.6|90869.6|90844.6|90873.3|90848.3|90868.1|90843.1|44
1641915700000|2022-01-11 15:41:40|90869.8|90844.8|90866.6|90841.6|90870.3|90845.3|90864.2|90839.2|23
1641915710000|2022-01-11 15:41:50|90867.1|90842.1|90860.2|90835.2|90867.1|90842.1|90860.2|90835.2|37
1641915720000|2022-01-11 15:42:00|90858.6|90833.6|90858.9|90833.9|90860|90835|90856|90831|50
1641915730000|2022-01-11 15:42:10|90858.6|90833.6|90866|90841|90866.1|90841.1|90858.6|90833.6|58
1641915740000|2022-01-11 15:42:20|90865.7|90840.7|90873.3|90848.3|90873.4|90848.4|90865.4|90840.4|53
1641915750000|2022-01-11 15:42:30|90874.2|90849.2|90873.7|90848.7|90877.5|90852.5|90871.8|90846.8|47
1641915760000|2022-01-11 15:42:40|90874.9|90849.9|90890|90865|90892.3|90867.3|90874.1|90849.1|59
1641915770000|2022-01-11 15:42:50|90890.3|90865.3|90893.8|90868.8|90897.1|90872.1|90886.5|90861.5|51
1641915780000|2022-01-11 15:43:00|90893.7|90868.7|90895.7|90870.7|90895.7|90870.7|90889|90864|41
1641915790000|2022-01-11 15:43:10|90897.1|90872.1|90919.7|90894.7|90923.3|90894.7|90896.5|90871.5|66
1641915800000|2022-01-11 15:43:20|90920.4|90895.4|90922.5|90897.5|90924.3|90899.3|90920.2|90895.2|48
1641915810000|2022-01-11 15:43:30|90922.4|90897.4|90907|90882|90922.4|90897.4|90904.1|90879.1|55
1641915820000|2022-01-11 15:43:40|90906.1|90881.1|90907.5|90882.5|90908.1|90883.1|90904.9|90879.9|33
1641915830000|2022-01-11 15:43:50|90907.7|90882.7|90899.7|90874.7|90907.7|90882.7|90899.1|90874.1|51
1641915840000|2022-01-11 15:44:00|90899.8|90874.8|90895.7|90870.7|90900.5|90875.5|90893.3|90868.3|44
1641915850000|2022-01-11 15:44:10|90895.3|90870.3|90896|90871|90898.3|90873.3|90892.4|90867.4|46
1641915860000|2022-01-11 15:44:20|90896.1|90871.1|90893.4|90868.4|90898.8|90873.8|90891.3|90866.3|46
1641915870000|2022-01-11 15:44:30|90893.1|90868.1|90892.7|90867.7|90894.5|90869.5|90891.4|90866.4|27
1641915880000|2022-01-11 15:44:40|90893.8|90868.8|90897.8|90872.8|90898.3|90873.3|90893.5|90868.5|33
1641915890000|2022-01-11 15:44:50|90896.3|90871.3|90898.7|90873.7|90903.1|90878.1|90894.2|90869.2|47
1641915900000|2022-01-11 15:45:00|90900.3|90875.3|90896.8|90871.8|90900.4|90875.4|90895.8|90870.8|54
1641915910000|2022-01-11 15:45:10|90895.2|90870.2|90892.8|90867.8|90899|90874|90892.2|90867.2|52
1641915920000|2022-01-11 15:45:20|90892.6|90867.6|90886.8|90861.8|90892.7|90867.7|90886.1|90861.1|49
1641915930000|2022-01-11 15:45:30|90886.7|90861.7|90873.5|90848.5|90886.7|90861.7|90872.3|90847.3|64
1641915940000|2022-01-11 15:45:40|90873.4|90848.4|90868.3|90843.3|90873.4|90848.4|90862|90837|70
1641915950000|2022-01-11 15:45:50|90870.4|90845.4|90868.1|90843.1|90874.4|90849.4|90867.3|90842.3|66
1641915960000|2022-01-11 15:46:00|90866.1|90841.1|90864.7|90839.7|90880.1|90842.2|90860.2|90827.8|54
1641915970000|2022-01-11 15:46:10|90864.6|90839.6|90862.9|90837.9|90868.2|90843.2|90862.9|90837.9|43
1641915980000|2022-01-11 15:46:20|90862.6|90837.6|90859.6|90834.6|90863.6|90838.6|90856.5|90831.5|48
1641915990000|2022-01-11 15:46:30|90859.4|90834.4|90872|90847|90872.8|90847.8|90859.3|90834.3|52
1641916000000|2022-01-11 15:46:40|90872.1|90847.1|90872.6|90847.6|90876.1|90851.1|90868|90843|55
1641916010000|2022-01-11 15:46:50|90872.9|90847.9|90882.1|90857.1|90885.1|90860.1|90872.2|90847.2|49
1641916020000|2022-01-11 15:47:00|90881.4|90856.4|90863.8|90838.8|90882.4|90857.4|90863.8|90838.8|69
1641916030000|2022-01-11 15:47:10|90864.3|90839.3|90857.6|90832.6|90865.8|90840.8|90857.5|90832.5|57
1641916040000|2022-01-11 15:47:20|90857.8|90832.8|90861.1|90836.1|90865.2|90840.2|90857.3|90832.3|64
1641916050000|2022-01-11 15:47:30|90860.8|90835.8|90865.5|90840.5|90865.8|90840.8|90860.6|90835.6|65
1641916060000|2022-01-11 15:47:40|90865.4|90840.4|90861.7|90836.7|90866.6|90841.6|90861.4|90836.4|59
1641916070000|2022-01-11 15:47:50|90861.4|90836.4|90860.4|90835.4|90862.3|90837.3|90860.2|90835.2|49
1641916080000|2022-01-11 15:48:00|90861.4|90836.4|90858.3|90833.3|90862.8|90837.8|90857.8|90832.8|58
1641916090000|2022-01-11 15:48:10|90859.2|90834.2|90859.9|90834.9|90862.2|90837.2|90858.5|90833.5|51
1641916100000|2022-01-11 15:48:20|90860|90835|90868.6|90843.6|90868.7|90843.7|90855.3|90830.3|71
1641916110000|2022-01-11 15:48:30|90868.9|90843.9|90871.1|90846.1|90871.8|90846.8|90867.9|90842.9|50
1641916120000|2022-01-11 15:48:40|90870.3|90845.3|90856.2|90831.2|90870.5|90845.5|90856.2|90831.2|70
1641916130000|2022-01-11 15:48:50|90856.4|90831.4|90867.8|90842.8|90867.9|90842.9|90854.5|90829.5|66
1641916140000|2022-01-11 15:49:00|90867.9|90842.9|90869.6|90844.6|90879.1|90854.1|90867.6|90842.6|65
1641916150000|2022-01-11 15:49:10|90869.7|90844.7|90864.8|90839.8|90870.5|90845.5|90863.9|90838.9|52
1641916160000|2022-01-11 15:49:20|90864|90839|90861.1|90836.1|90864.2|90839.2|90860.9|90835.9|55
1641916170000|2022-01-11 15:49:30|90860.8|90835.8|90861.1|90836.1|90861.5|90836.5|90858.3|90833.3|50
1641916180000|2022-01-11 15:49:40|90860.8|90835.8|90865.8|90840.8|90869.9|90844.9|90860.1|90835.1|54
1641916190000|2022-01-11 15:49:50|90865.9|90840.9|90895.5|90870.5|90895.5|90870.5|90865.9|90829|61
1641916200000|2022-01-11 15:50:00|90896.1|90871.1|90901.7|90876.7|90913.4|90888.4|90894.4|90869.4|73
1641916210000|2022-01-11 15:50:10|90902.1|90877.1|90911.5|90886.5|90917.2|90892.2|90901.3|90876.3|65
1641916220000|2022-01-11 15:50:20|90912.4|90887.4|90908.1|90883.1|90916.2|90891.2|90907.7|90882.7|59
1641916230000|2022-01-11 15:50:30|90908|90883|90902.8|90877.8|90911.8|90886.8|90901.4|90876.4|58
1641916240000|2022-01-11 15:50:40|90902.2|90877.2|90889.6|90864.6|90903.6|90878.6|90881.6|90856.6|62
1641916250000|2022-01-11 15:50:50|90889.7|90864.7|90895.2|90870.2|90895.2|90870.2|90880.7|90855.7|65
1641916260000|2022-01-11 15:51:00|90895.4|90870.4|90905|90880|90907.6|90882.6|90893|90868|51
1641916270000|2022-01-11 15:51:10|90906.3|90881.3|90898.1|90873.1|90907|90882|90891.7|90866.7|64
1641916280000|2022-01-11 15:51:20|90898.2|90873.2|90901.7|90876.7|90904.8|90879.8|90898.2|90873.2|60
1641916290000|2022-01-11 15:51:30|90901.4|90876.4|90906.5|90881.5|90913.1|90888.1|90900.6|90875.6|60
1641916300000|2022-01-11 15:51:40|90906.7|90881.7|90902.4|90877.4|90906.9|90881.9|90901|90876|50
1641916310000|2022-01-11 15:51:50|90902.7|90877.7|90894.8|90869.8|90903.3|90878.3|90894.1|90869.1|47
1641916320000|2022-01-11 15:52:00|90894.9|90869.9|90898|90873|90898.4|90873.4|90894.7|90869.7|40
1641916330000|2022-01-11 15:52:10|90898.1|90873.1|90902.1|90877.1|90903.5|90878.5|90898|90873|45
1641916340000|2022-01-11 15:52:20|90902.3|90877.3|90902.1|90877.1|90903.7|90878.7|90900.7|90875.7|44
1641916350000|2022-01-11 15:52:30|90902|90877|90907.8|90882.8|90909.7|90884.7|90898.5|90873.5|62
1641916360000|2022-01-11 15:52:40|90908|90883|90928.8|90903.8|90929|90904|90904.2|90879.2|66
1641916370000|2022-01-11 15:52:50|90928.7|90903.7|90926|90901|90929.4|90904.4|90924.7|90899.7|57
1641916380000|2022-01-11 15:53:00|90924.8|90899.8|90929.6|90904.6|90930.9|90905.9|90918.5|90893.5|61
1641916390000|2022-01-11 15:53:10|90929.1|90904.1|90924.3|90899.3|90930.5|90905.5|90924.3|90899.3|41
1641916400000|2022-01-11 15:53:20|90924.8|90899.8|90929.3|90904.3|90930|90905|90924.1|90899.1|50
1641916410000|2022-01-11 15:53:30|90929.2|90904.2|90923.6|90898.6|90929.3|90904.3|90919.2|90894.2|57
1641916420000|2022-01-11 15:53:40|90923.8|90898.8|90922.5|90897.5|90924.7|90899.7|90916.8|90891.8|57
1641916430000|2022-01-11 15:53:50|90922.9|90897.9|90929.9|90904.9|90933.6|90908.6|90922.7|90897.7|53
1641916440000|2022-01-11 15:54:00|90929.8|90904.8|90924.7|90899.7|90929.8|90904.8|90923.9|90898.9|56
1641916450000|2022-01-11 15:54:10|90925.5|90900.5|90930.9|90905.9|90931.2|90906.2|90922.7|90897.7|62
1641916460000|2022-01-11 15:54:20|90931.1|90906.1|90929.8|90904.8|90931.6|90906.6|90927.3|90902.3|45
1641916470000|2022-01-11 15:54:30|90929.9|90904.9|90929.1|90904.1|90930.1|90905.1|90927.9|90902.9|39
1641916480000|2022-01-11 15:54:40|90929|90904|90924.2|90899.2|90930.7|90905.7|90923.8|90898.8|43
1641916490000|2022-01-11 15:54:50|90924.1|90899.1|90923.6|90898.6|90927.5|90902.5|90921.8|90896.8|57
1641916500000|2022-01-11 15:55:00|90922.6|90897.6|90907.7|90882.7|90936.3|90901|90905.9|90880.9|65
1641916510000|2022-01-11 15:55:10|90906.9|90881.9|90896.8|90871.8|90907.5|90882.5|90896.6|90871.6|53
1641916520000|2022-01-11 15:55:20|90897.8|90872.8|90893.6|90868.6|90900.1|90875.1|90892.4|90867.4|54
1641916530000|2022-01-11 15:55:30|90893.7|90868.7|90889.5|90864.5|90893.7|90868.7|90888.3|90863.3|52
1641916540000|2022-01-11 15:55:40|90890|90865|90895.9|90870.9|90897.7|90872.7|90889.7|90864.7|46
1641916550000|2022-01-11 15:55:50|90896|90871|90887.3|90862.3|90904.7|90879.7|90885.2|90860.2|54
1641916560000|2022-01-11 15:56:00|90886.6|90861.6|90891.2|90866.2|90892.4|90867.4|90883.9|90858.9|56
1641916570000|2022-01-11 15:56:10|90890.8|90865.8|90887.9|90862.9|90891.4|90866.4|90886.6|90861.6|53
1641916580000|2022-01-11 15:56:20|90887.7|90862.7|90884.2|90859.2|90889.5|90864.5|90884.2|90859.2|54
1641916590000|2022-01-11 15:56:30|90885.2|90860.2|90894.6|90869.6|90895.7|90870.7|90884.9|90859.9|52
1641916600000|2022-01-11 15:56:40|90894.7|90869.7|90894.5|90869.5|90896.6|90871.6|90892.1|90867.1|60
1641916610000|2022-01-11 15:56:50|90894.7|90869.7|90891.6|90866.6|90895.1|90870.1|90888.8|90863.8|54
1641916620000|2022-01-11 15:57:00|90892.6|90867.6|90889.5|90864.5|90894.9|90869.9|90888.6|90863.6|66
1641916630000|2022-01-11 15:57:10|90890.1|90865.1|90896|90871|90896.8|90871.8|90889.9|90864.9|54
1641916640000|2022-01-11 15:57:20|90895.7|90870.7|90889.1|90864.1|90898.7|90873.7|90886.3|90861.3|64
1641916650000|2022-01-11 15:57:30|90888.8|90863.8|90871.3|90846.3|90888.8|90863.8|90871.3|90846.3|63
1641916660000|2022-01-11 15:57:40|90871|90846|90868.1|90843.1|90871.1|90846.1|90863.6|90838.6|64
1641916670000|2022-01-11 15:57:50|90868|90843|90869.2|90844.2|90876.4|90851.4|90867.2|90842.2|64
1641916680000|2022-01-11 15:58:00|90869.9|90844.9|90876.1|90851.1|90878.7|90853.7|90868.5|90843.5|57
1641916690000|2022-01-11 15:58:10|90872.4|90847.4|90867.8|90842.8|90872.4|90847.4|90861.7|90836.7|63
1641916700000|2022-01-11 15:58:20|90864.9|90839.9|90861.8|90836.8|90869.5|90844.5|90854.7|90829.7|68
1641916710000|2022-01-11 15:58:30|90860.1|90835.1|90855.9|90830.9|90861|90836|90848.3|90823.3|73
1641916720000|2022-01-11 15:58:40|90856.2|90831.2|90855.7|90830.7|90858.4|90833.4|90851.1|90826.1|66
1641916730000|2022-01-11 15:58:50|90856.6|90831.6|90860.7|90835.7|90860.7|90835.7|90852.3|90827.3|65
1641916740000|2022-01-11 15:59:00|90860.8|90835.8|90857.6|90832.6|90862.3|90837.3|90856|90831|63
1641916750000|2022-01-11 15:59:10|90857.3|90832.3|90850.7|90825.7|90858.1|90833.1|90849.6|90824.6|63
1641916760000|2022-01-11 15:59:20|90850.6|90825.6|90847.2|90822.2|90853.7|90828.7|90846.2|90821.2|47
1641916770000|2022-01-11 15:59:30|90847.7|90822.7|90847.5|90822.5|90851.4|90826.4|90844.5|90819.5|57
1641916780000|2022-01-11 15:59:40|90847.9|90822.9|90847.4|90822.4|90851.9|90826.9|90843.4|90818.4|59
1641916790000|2022-01-11 15:59:50|90847.6|90822.6|90855.5|90830.5|90855.6|90830.6|90847.6|90822.6|61
1641916800000|2022-01-11 16:00:00|90852.8|90827.8|90844.7|90819.7|90854.8|90829.8|90844|90819|57
1641916810000|2022-01-11 16:00:10|90845.2|90820.2|90834.1|90809.1|90847|90822|90831.4|90806.4|64
1641916820000|2022-01-11 16:00:20|90834.7|90809.7|90835.9|90810.9|90837.2|90812.2|90832.5|90807.5|62
1641916830000|2022-01-11 16:00:30|90836.2|90811.2|90834.3|90809.3|90836.2|90811.2|90832.3|90807.3|43
1641916840000|2022-01-11 16:00:40|90834.1|90809.1|90837.2|90812.2|90837.5|90812.5|90831.6|90806.6|58
1641916850000|2022-01-11 16:00:50|90836.9|90811.9|90836.9|90811.9|90837.7|90812.7|90835.1|90810.1|56
1641916860000|2022-01-11 16:01:00|90836.6|90811.6|90837.4|90812.4|90837.4|90812.4|90834.9|90809.9|54
1641916870000|2022-01-11 16:01:10|90837.2|90812.2|90833.7|90808.7|90837.4|90812.4|90833.5|90808.5|49
1641916880000|2022-01-11 16:01:20|90834.3|90809.3|90838.1|90813.1|90844.5|90819.5|90833.9|90808.9|57
1641916890000|2022-01-11 16:01:30|90838.4|90813.4|90836.8|90811.8|90838.4|90813.4|90836.8|90811.8|38
1641916900000|2022-01-11 16:01:40|90837.1|90812.1|90841.3|90816.3|90843.2|90818.2|90837.1|90812.1|42
1641916910000|2022-01-11 16:01:50|90841.1|90816.1|90830.9|90805.9|90841.1|90816.1|90830.7|90805.7|54
1641916920000|2022-01-11 16:02:00|90831|90806|90835|90810|90841.8|90816.8|90830.5|90805.5|66
1641916930000|2022-01-11 16:02:10|90834.7|90809.7|90835.8|90810.8|90856.6|90818.8|90834.7|90804|62
1641916940000|2022-01-11 16:02:20|90838|90813|90838.6|90813.6|90840.1|90815.1|90831.3|90806.3|72
1641916950000|2022-01-11 16:02:30|90837.7|90812.7|90834.7|90809.7|90845.7|90814.4|90833|90795.3|62
1641916960000|2022-01-11 16:02:40|90834.6|90809.6|90826.3|90801.3|90834.8|90809.8|90825.4|90800.4|50
1641916970000|2022-01-11 16:02:50|90826.2|90801.2|90822.1|90797.1|90837.2|90801.3|90822.1|90782.6|41
1641916980000|2022-01-11 16:03:00|90820.2|90795.2|90823.2|90798.2|90827.4|90802.4|90818.2|90793.2|54
1641916990000|2022-01-11 16:03:10|90824.1|90799.1|90826.9|90801.9|90827.1|90802.1|90823.2|90798.2|46
1641917000000|2022-01-11 16:03:20|90826.8|90801.8|90815.8|90790.8|90828.5|90803.5|90815|90790|53
1641917010000|2022-01-11 16:03:30|90815.7|90790.7|90808.9|90783.9|90816.1|90791.1|90805|90780|54
1641917020000|2022-01-11 16:03:40|90807.6|90782.6|90799.4|90774.4|90810.8|90785.8|90799.4|90774.4|58
1641917030000|2022-01-11 16:03:50|90799.2|90774.2|90794.6|90769.6|90799.6|90774.6|90793.6|90768.6|55
1641917040000|2022-01-11 16:04:00|90794.4|90769.4|90797.2|90772.2|90798.8|90773.8|90789.9|90764.9|47
1641917050000|2022-01-11 16:04:10|90797.3|90772.3|90783.2|90758.2|90799|90774|90779.1|90742.3|57
1641917060000|2022-01-11 16:04:20|90783.5|90758.5|90768|90743|90783.6|90758.6|90765.7|90740.7|64
1641917070000|2022-01-11 16:04:30|90768.4|90743.4|90788|90763|90796|90763|90768.4|90731.6|64
1641917080000|2022-01-11 16:04:40|90788.5|90763.5|90787.7|90762.7|90793.8|90768.8|90784.7|90759.7|62
1641917090000|2022-01-11 16:04:50|90788.6|90763.6|90780.3|90755.3|90802.8|90763.6|90780|90749.7|51
1641917100000|2022-01-11 16:05:00|90780.1|90755.1|90776.3|90751.3|90782.9|90757.9|90776.3|90751.3|53
1641917110000|2022-01-11 16:05:10|90777.1|90752.1|90778.8|90753.8|90779.4|90754.4|90774.8|90749.8|47
1641917120000|2022-01-11 16:05:20|90779|90754|90778.5|90753.5|90780.9|90755.9|90777.9|90752.9|40
1641917130000|2022-01-11 16:05:30|90778.7|90753.7|90777.4|90752.4|90781.5|90756.5|90774|90749|63
1641917140000|2022-01-11 16:05:40|90777.6|90752.6|90769.1|90744.1|90777.7|90752.7|90769.1|90744.1|56
1641917150000|2022-01-11 16:05:50|90768.2|90743.2|90767.6|90742.6|90768.6|90743.6|90762|90737|58
1641917160000|2022-01-11 16:06:00|90768.4|90743.4|90772.5|90747.5|90774.5|90749.5|90762.2|90737.2|63
1641917170000|2022-01-11 16:06:10|90772.6|90747.6|90772.5|90747.5|90787.8|90754.4|90770.9|90737.8|62
1641917180000|2022-01-11 16:06:20|90772.7|90747.7|90767.6|90742.6|90772.8|90747.8|90767.6|90742.6|53
1641917190000|2022-01-11 16:06:30|90766.5|90741.5|90761.1|90736.1|90769.1|90744.1|90761.1|90736.1|63
1641917200000|2022-01-11 16:06:40|90761.2|90736.2|90762.3|90737.3|90762.3|90737.3|90760.3|90735.3|45
1641917210000|2022-01-11 16:06:50|90762.2|90737.2|90753.9|90728.9|90763.1|90738.1|90752.9|90727.9|54
1641917220000|2022-01-11 16:07:00|90753.1|90728.1|90744.2|90719.2|90761.5|90736.5|90743.2|90718.2|68
1641917230000|2022-01-11 16:07:10|90743.6|90718.6|90741.2|90716.2|90747.5|90722.5|90739.3|90714.3|52
1641917240000|2022-01-11 16:07:20|90741.7|90716.7|90735.5|90710.5|90741.7|90716.7|90735.4|90710.4|56
1641917250000|2022-01-11 16:07:30|90736|90711|90722.1|90697.1|90738|90713|90721.8|90696.8|58
1641917260000|2022-01-11 16:07:40|90722.5|90697.5|90720.6|90695.6|90722.5|90697.5|90717.4|90692.4|51
1641917270000|2022-01-11 16:07:50|90719.9|90694.9|90719.1|90694.1|90722|90697|90718|90693|59
1641917280000|2022-01-11 16:08:00|90719|90694|90719|90694|90721|90696|90717|90692|48
1641917290000|2022-01-11 16:08:10|90719.6|90694.6|90719.7|90694.7|90722.3|90697.3|90718|90693|53
1641917300000|2022-01-11 16:08:20|90719.6|90694.6|90720.7|90695.7|90722.5|90697.5|90718.1|90693.1|55
1641917310000|2022-01-11 16:08:30|90719.4|90694.4|90699.4|90674.4|90719.4|90694.4|90699.2|90674.2|52
1641917320000|2022-01-11 16:08:40|90699.3|90674.3|90698.1|90673.1|90702.4|90677.4|90697.3|90672.3|60
1641917330000|2022-01-11 16:08:50|90697.5|90672.5|90697.4|90672.4|90698.6|90673.6|90696.2|90671.2|49
1641917340000|2022-01-11 16:09:00|90697.2|90672.2|90697.1|90672.1|90697.5|90672.5|90695.4|90670.4|41
1641917350000|2022-01-11 16:09:10|90697.2|90672.2|90705.2|90680.2|90705.7|90680.7|90696.5|90671.5|53
1641917360000|2022-01-11 16:09:20|90704.5|90679.5|90697.3|90672.3|90704.9|90679.9|90696.7|90671.7|45
1641917370000|2022-01-11 16:09:30|90697.8|90672.8|90704.4|90679.4|90705.3|90680.3|90697.8|90672.8|45
1641917380000|2022-01-11 16:09:40|90704.5|90679.5|90706.9|90681.9|90707.6|90682.6|90704.5|90679.5|39
1641917390000|2022-01-11 16:09:50|90707|90682|90707.4|90682.4|90711.4|90686.4|90704.5|90679.5|55
1641917400000|2022-01-11 16:10:00|90707.1|90682.1|90692.3|90667.3|90707.1|90682.1|90690.4|90665.4|54
1641917410000|2022-01-11 16:10:10|90692.5|90667.5|90690.4|90665.4|90693.8|90668.8|90689|90664|58
1641917420000|2022-01-11 16:10:20|90689.8|90664.8|90687.4|90662.4|90691.3|90666.3|90684.3|90659.3|57
1641917430000|2022-01-11 16:10:30|90687.8|90662.8|90688.2|90663.2|90688.4|90663.4|90685.7|90660.7|38
1641917440000|2022-01-11 16:10:40|90687.8|90662.8|90686.3|90661.3|90688|90663|90684.5|90659.5|35
1641917450000|2022-01-11 16:10:50|90686.5|90661.5|90686.1|90661.1|90690|90665|90682.6|90657.6|40
1641917460000|2022-01-11 16:11:00|90685.9|90660.9|90662.6|90637.6|90686.7|90661.7|90662.5|90623.5|58
1641917470000|2022-01-11 16:11:10|90663.5|90638.5|90655.9|90630.9|90672.7|90638.5|90654.7|90619.2|66
1641917480000|2022-01-11 16:11:20|90655.5|90630.5|90660|90635|90662.6|90637.6|90654.8|90629.8|64
1641917490000|2022-01-11 16:11:30|90659.7|90634.7|90651.5|90626.5|90666.3|90635.3|90650.7|90616.3|51
1641917500000|2022-01-11 16:11:40|90652.7|90627.7|90654.3|90629.3|90668.4|90630.4|90652.7|90615.4|50
1641917510000|2022-01-11 16:11:50|90654.2|90629.2|90650.8|90625.8|90654.2|90629.2|90644.9|90619.9|50
1641917520000|2022-01-11 16:12:00|90650.2|90625.2|90650.8|90625.8|90654.2|90629.2|90648.2|90623.2|53
1641917530000|2022-01-11 16:12:10|90652.7|90627.7|90653.9|90628.9|90656.6|90631.6|90649.3|90624.3|66
1641917540000|2022-01-11 16:12:20|90654.4|90629.4|90637.9|90612.9|90654.4|90629.4|90635.9|90610.9|60
1641917550000|2022-01-11 16:12:30|90637.7|90612.7|90635.1|90610.1|90641.1|90616.1|90633.9|90608.9|49
1641917560000|2022-01-11 16:12:40|90635.6|90610.6|90634.5|90609.5|90636.2|90611.2|90630.6|90605.6|40
1641917570000|2022-01-11 16:12:50|90635.1|90610.1|90635.2|90610.2|90637.3|90612.3|90631.7|90606.7|51
1641917580000|2022-01-11 16:13:00|90635.3|90610.3|90633.6|90608.6|90648|90610.5|90632.5|90597.6|41
1641917590000|2022-01-11 16:13:10|90633.7|90608.7|90628.2|90603.2|90635.2|90610.2|90628.2|90603.2|38
1641917600000|2022-01-11 16:13:20|90628.9|90603.9|90626.3|90601.3|90628.9|90603.9|90623.5|90598.5|49
1641917610000|2022-01-11 16:13:30|90626|90601|90621.8|90571.8|90633.1|90601.1|90621|90571.8|53
1641917620000|2022-01-11 16:13:40|90621.5|90571.5|90613.5|90588.5|90625.2|90590.1|90613.5|90571.5|37
1641917630000|2022-01-11 16:13:50|90613.2|90588.2|90613.7|90588.7|90617.1|90592.1|90611.1|90586.1|54
1641917640000|2022-01-11 16:14:00|90613.5|90588.5|90608.8|90583.8|90616.7|90591.7|90608.3|90583.3|47
1641917650000|2022-01-11 16:14:10|90610.9|90585.9|90620.4|90595.4|90623.3|90598.3|90602.5|90577.5|61
1641917660000|2022-01-11 16:14:20|90620.2|90595.2|90621.1|90596.1|90621.2|90596.2|90619.7|90594.7|36
1641917670000|2022-01-11 16:14:30|90620.9|90595.9|90632|90607|90643.9|90607|90620.9|90592.1|52
1641917680000|2022-01-11 16:14:40|90632.4|90607.4|90636.3|90611.3|90638.7|90613.7|90631.9|90606.9|55
1641917690000|2022-01-11 16:14:50|90636.1|90611.1|90633.4|90608.4|90636.7|90611.7|90632.6|90607.6|51
1641917700000|2022-01-11 16:15:00|90633.9|90608.9|90634.9|90609.9|90635.3|90610.3|90628.6|90603.6|51
1641917710000|2022-01-11 16:15:10|90635|90610|90636.3|90611.3|90649|90615.5|90633.9|90597.5|48
1641917720000|2022-01-11 16:15:20|90636.5|90611.5|90631.5|90606.5|90637.5|90612.5|90629.8|90604.8|44
1641917730000|2022-01-11 16:15:30|90631.3|90606.3|90625.6|90600.6|90632.1|90607.1|90625.5|90600.5|39
1641917740000|2022-01-11 16:15:40|90625.5|90600.5|90621.9|90596.9|90636.4|90601.5|90621.9|90585.6|33
1641917750000|2022-01-11 16:15:50|90622|90597|90608.5|90583.5|90624.4|90599.4|90607.2|90582.2|51
1641917760000|2022-01-11 16:16:00|90605.9|90580.9|90606.6|90581.6|90606.9|90581.9|90600.9|90575.9|67
1641917770000|2022-01-11 16:16:10|90606.8|90581.8|90598.6|90573.6|90607.5|90582.5|90596.7|90571.7|50
1641917780000|2022-01-11 16:16:20|90599.3|90574.3|90590.6|90565.6|90610.4|90575.6|90588.2|90558.5|52
1641917790000|2022-01-11 16:16:30|90590.3|90565.3|90592.9|90567.9|90595.4|90570.4|90582.2|90557.2|64
1641917800000|2022-01-11 16:16:40|90592.8|90567.8|90581.1|90556.1|90600.7|90567.8|90581.1|90546.5|61
1641917810000|2022-01-11 16:16:50|90582|90557|90582.6|90557.6|90585.8|90560.8|90582|90557|38
1641917820000|2022-01-11 16:17:00|90593.3|90543.3|90580|90555|90593.7|90555.8|90578.9|90542.1|44
1641917830000|2022-01-11 16:17:10|90580.2|90555.2|90581.1|90556.1|90582.4|90557.4|90578.9|90553.9|36
1641917840000|2022-01-11 16:17:20|90580.9|90555.9|90584|90559|90584|90559|90579.1|90554.1|46
1641917850000|2022-01-11 16:17:30|90583.5|90558.5|90579.5|90529.5|90589.2|90559.3|90573.6|90528.5|45
1641917860000|2022-01-11 16:17:40|90580|90530|90556.2|90506.2|90583.4|90538.3|90555.1|90505.1|60
1641917870000|2022-01-11 16:17:50|90556.7|90506.7|90541.9|90516.9|90558.4|90516.9|90537.9|90500.4|51
1641917880000|2022-01-11 16:18:00|90542.2|90517.2|90545.1|90520.1|90558.5|90520.1|90540.1|90504.3|44
1641917890000|2022-01-11 16:18:10|90545.2|90520.2|90548.6|90523.6|90565.9|90527|90544.5|90513.1|53
1641917900000|2022-01-11 16:18:20|90548.1|90523.1|90555.1|90530.1|90559.2|90534.2|90547.5|90522.5|63
1641917910000|2022-01-11 16:18:30|90556.5|90531.5|90553.4|90528.4|90570|90531.5|90549.2|90519.6|49
1641917920000|2022-01-11 16:18:40|90554|90529|90555.7|90530.7|90556.9|90531.9|90550.6|90525.6|53
1641917930000|2022-01-11 16:18:50|90555.4|90530.4|90551.6|90526.6|90556.1|90531.1|90549.2|90524.2|44
1641917940000|2022-01-11 16:19:00|90551.7|90526.7|90558.1|90533.1|90558.1|90533.1|90551.6|90526.6|49
1641917950000|2022-01-11 16:19:10|90558|90533|90558.9|90533.9|90559.6|90534.6|90557.5|90532.5|41
1641917960000|2022-01-11 16:19:20|90559.1|90534.1|90562.5|90512.5|90563.1|90534.1|90549|90511|50
1641917970000|2022-01-11 16:19:30|90562.3|90512.3|90568.5|90518.5|90570.8|90520.8|90561.2|90511.2|42
1641917980000|2022-01-11 16:19:40|90568.8|90518.8|90565.2|90515.2|90570.9|90520.9|90565.1|90515.1|51
1641917990000|2022-01-11 16:19:50|90564.9|90514.9|90557.6|90532.6|90566.6|90532.6|90547.6|90510.6|61
1641918000000|2022-01-11 16:20:00|90557.4|90532.4|90563.1|90538.1|90563.2|90538.2|90557.3|90532.3|64
1641918010000|2022-01-11 16:20:10|90562.5|90537.5|90599.3|90549.3|90600|90550|90562.5|90532.3|63
1641918020000|2022-01-11 16:20:20|90599.7|90549.7|90592|90567|90607|90570|90591.2|90547.6|64
1641918030000|2022-01-11 16:20:30|90591.8|90566.8|90592.5|90567.5|90593.5|90568.5|90590.2|90565.2|51
1641918040000|2022-01-11 16:20:40|90592.6|90567.6|90601.9|90551.9|90607.5|90570.7|90591.9|90551.5|53
1641918050000|2022-01-11 16:20:50|90602.4|90552.4|90598.7|90548.7|90603.8|90553.8|90590.7|90540.7|63
1641918060000|2022-01-11 16:21:00|90598.1|90548.1|90599.1|90549.1|90601|90551|90597.9|90547.9|47
1641918070000|2022-01-11 16:21:10|90598.7|90548.7|90580.4|90555.4|90599.5|90555.6|90573|90537.1|52
1641918080000|2022-01-11 16:21:20|90580.6|90555.6|90569|90544|90580.6|90555.6|90567.5|90542.5|57
1641918090000|2022-01-11 16:21:30|90569.7|90544.7|90562.7|90512.7|90571.1|90546.1|90549.4|90512.6|63
1641918100000|2022-01-11 16:21:40|90550.3|90525.3|90548.8|90523.8|90551.9|90526.9|90547.5|90522.5|51
1641918110000|2022-01-11 16:21:50|90548.5|90523.5|90539.3|90514.3|90549.7|90524.7|90538.5|90513.5|60
1641918120000|2022-01-11 16:22:00|90539.2|90514.2|90536.7|90511.7|90542.4|90517.4|90534.8|90509.8|55
1641918130000|2022-01-11 16:22:10|90537|90512|90535.8|90510.8|90542.5|90512.3|90530.2|90492.5|57
1641918140000|2022-01-11 16:22:20|90535.3|90510.3|90535.4|90510.4|90536.1|90511.1|90534.5|90509.5|39
1641918150000|2022-01-11 16:22:30|90534.9|90509.9|90533.2|90508.2|90536.7|90511.7|90531.7|90506.7|49
1641918160000|2022-01-11 16:22:40|90533.7|90508.7|90522|90497|90534.7|90509.7|90517.1|90492.1|57
1641918170000|2022-01-11 16:22:50|90522.3|90497.3|90532.6|90507.6|90533.5|90508.5|90522|90497|55
1641918180000|2022-01-11 16:23:00|90533.8|90508.8|90526.7|90501.7|90535.1|90510.1|90524.4|90499.4|56
1641918190000|2022-01-11 16:23:10|90527.1|90502.1|90530.9|90505.9|90532.9|90507.9|90522.5|90497.5|61
1641918200000|2022-01-11 16:23:20|90530.8|90505.8|90529.7|90504.7|90532.4|90507.4|90527|90502|52
1641918210000|2022-01-11 16:23:30|90529.9|90504.9|90531.8|90506.8|90534.7|90509.7|90529.9|90504.9|47
1641918220000|2022-01-11 16:23:40|90531.4|90506.4|90533.7|90508.7|90535.3|90510.3|90530.8|90505.8|45
1641918230000|2022-01-11 16:23:50|90534.5|90509.5|90533.8|90508.8|90534.7|90509.7|90532.5|90507.5|37
1641918240000|2022-01-11 16:24:00|90536.9|90511.9|90557.2|90532.2|90560.3|90535.3|90535.7|90510.7|60
1641918250000|2022-01-11 16:24:10|90557.3|90532.3|90562|90537|90562|90537|90554.7|90529.7|47
1641918260000|2022-01-11 16:24:20|90561.3|90536.3|90569.3|90544.3|90569.7|90544.7|90561.3|90536.3|50
1641918270000|2022-01-11 16:24:30|90569.2|90544.2|90563.8|90538.8|90569.2|90544.2|90562.2|90537.2|49
1641918280000|2022-01-11 16:24:40|90564|90539|90559.2|90534.2|90564|90539|90552.1|90527.1|68
1641918290000|2022-01-11 16:24:50|90559.3|90534.3|90559.5|90534.5|90571.5|90535.8|90556.6|90519.9|59
1641918300000|2022-01-11 16:25:00|90559.6|90534.6|90557.4|90532.4|90559.6|90534.6|90555.4|90530.4|53
1641918310000|2022-01-11 16:25:10|90556.9|90531.9|90555.9|90530.9|90558.9|90533.9|90555.5|90530.5|37
1641918320000|2022-01-11 16:25:20|90556|90531|90555.6|90530.6|90558|90533|90554.2|90529.2|43
1641918330000|2022-01-11 16:25:30|90555.1|90530.1|90551.3|90526.3|90555.8|90530.8|90550.5|90525.5|44
1641918340000|2022-01-11 16:25:40|90549.6|90524.6|90552.7|90527.7|90557|90532|90549.6|90524.6|53
1641918350000|2022-01-11 16:25:50|90553.2|90528.2|90555.7|90530.7|90555.7|90530.7|90549.9|90524.9|53
1641918360000|2022-01-11 16:26:00|90557.8|90532.8|90555.2|90530.2|90557.8|90532.8|90550.1|90525.1|47
1641918370000|2022-01-11 16:26:10|90554.3|90529.3|90557.9|90532.9|90558.2|90533.2|90550.1|90525.1|43
1641918380000|2022-01-11 16:26:20|90556.8|90531.8|90556.9|90531.9|90569.1|90533.4|90553.1|90514.7|39
1641918390000|2022-01-11 16:26:30|90556.1|90531.1|90567.5|90517.5|90568.7|90532|90555.6|90517.5|23
1641918400000|2022-01-11 16:26:40|90567.9|90517.9|90557.6|90532.6|90568.2|90533|90555.5|90517.9|32
1641918410000|2022-01-11 16:26:50|90557.5|90532.5|90559.9|90534.9|90559.9|90534.9|90557.1|90532.1|28
1641918420000|2022-01-11 16:27:00|90559|90534|90561.8|90536.8|90563.9|90538.9|90556.7|90531.7|50
1641918430000|2022-01-11 16:27:10|90561.5|90536.5|90561|90536|90565.6|90540.6|90560.2|90535.2|40
1641918440000|2022-01-11 16:27:20|90562.5|90537.5|90564.4|90539.4|90577.2|90542.9|90560.2|90526.7|45
1641918450000|2022-01-11 16:27:30|90565.7|90540.7|90561.2|90536.2|90566.6|90541.6|90560.4|90535.4|40
1641918460000|2022-01-11 16:27:40|90560.8|90535.8|90556.6|90531.6|90561.4|90536.4|90556.1|90531.1|42
1641918470000|2022-01-11 16:27:50|90556.5|90531.5|90571|90521|90571|90535.7|90554.7|90521|43
1641918480000|2022-01-11 16:28:00|90559.5|90534.5|90557.7|90532.7|90573|90537.5|90556.5|90522.7|52
1641918490000|2022-01-11 16:28:10|90557.6|90532.6|90558.8|90533.8|90558.8|90533.8|90556.8|90531.8|29
1641918500000|2022-01-11 16:28:20|90559|90534|90558.6|90533.6|90562.6|90537.6|90557.3|90532.3|37
1641918510000|2022-01-11 16:28:30|90559.6|90534.6|90559.1|90534.1|90560.8|90535.8|90558.1|90533.1|37
1641918520000|2022-01-11 16:28:40|90559.4|90534.4|90559.1|90534.1|90560|90535|90558.7|90533.7|22
1641918530000|2022-01-11 16:28:50|90559.2|90534.2|90554.1|90529.1|90570.6|90535.5|90553|90520|53
1641918540000|2022-01-11 16:29:00|90565.8|90515.8|90556|90531|90567.7|90532.5|90549.9|90515.8|54
1641918550000|2022-01-11 16:29:10|90555.4|90530.4|90557.2|90532.2|90559.3|90534.3|90554.4|90529.4|55
1641918560000|2022-01-11 16:29:20|90557|90532|90556.8|90531.8|90558.1|90533.1|90556|90531|57
1641918570000|2022-01-11 16:29:30|90556.9|90531.9|90559.6|90534.6|90560.1|90535.1|90556.4|90531.4|48
1641918580000|2022-01-11 16:29:40|90559.3|90534.3|90562.6|90537.6|90564.4|90539.4|90558.1|90533.1|56
1641918590000|2022-01-11 16:29:50|90563.1|90538.1|90557.8|90532.8|90573.5|90538.5|90557.4|90522.3|54
1641918600000|2022-01-11 16:30:00|90558|90533|90554|90529|90563.1|90538.1|90554|90529|62
1641918610000|2022-01-11 16:30:10|90554.9|90529.9|90568.5|90543.5|90568.5|90543.5|90554.3|90529.3|37
1641918620000|2022-01-11 16:30:20|90571.2|90546.2|90574.9|90549.9|90592.5|90549.9|90568.9|90528.3|69
1641918630000|2022-01-11 16:30:30|90575.2|90550.2|90573.5|90548.5|90575.8|90550.8|90569.4|90544.4|50
1641918640000|2022-01-11 16:30:40|90573.4|90548.4|90583.2|90533.2|90586.6|90548.8|90563.6|90533.2|49
1641918650000|2022-01-11 16:30:50|90583.7|90533.7|90570.1|90545.1|90585.9|90548.3|90569.5|90533.7|52
1641918660000|2022-01-11 16:31:00|90570|90545|90575.6|90550.6|90588|90551.8|90570|90535.4|53
1641918670000|2022-01-11 16:31:10|90578.4|90553.4|90571.9|90546.9|90578.8|90553.8|90571.6|90546.6|51
1641918680000|2022-01-11 16:31:20|90571.7|90546.7|90562.7|90537.7|90575.9|90546.7|90562.1|90524.1|59
1641918690000|2022-01-11 16:31:30|90563.3|90538.3|90563.2|90538.2|90573|90548|90563.1|90538.1|56
1641918700000|2022-01-11 16:31:40|90563.4|90538.4|90567.2|90542.2|90571.8|90546.8|90562.8|90537.8|57
1641918710000|2022-01-11 16:31:50|90566.6|90541.6|90570.5|90545.5|90584.7|90546.7|90565.4|90533.9|48
1641918720000|2022-01-11 16:32:00|90570.6|90545.6|90567.9|90542.9|90570.6|90545.6|90567.7|90542.7|48
1641918730000|2022-01-11 16:32:10|90568|90543|90565.7|90540.7|90568.2|90543.2|90564.9|90539.9|40
1641918740000|2022-01-11 16:32:20|90565.6|90540.6|90566.4|90541.4|90567|90542|90564.6|90539.6|39
1641918750000|2022-01-11 16:32:30|90566.6|90541.6|90569.6|90544.6|90582.9|90546.6|90566.5|90532.9|42
1641918760000|2022-01-11 16:32:40|90571.4|90546.4|90575.5|90550.5|90576.5|90551.5|90571.4|90546.4|41
1641918770000|2022-01-11 16:32:50|90575.3|90550.3|90574.5|90549.5|90575.7|90550.7|90574.4|90549.4|25
1641918780000|2022-01-11 16:33:00|90574.6|90549.6|90575.1|90550.1|90575.2|90550.2|90574|90549|27
1641918790000|2022-01-11 16:33:10|90575|90550|90584.9|90559.9|90585.3|90560.3|90574|90549|49
1641918800000|2022-01-11 16:33:20|90584|90559|90579.3|90554.3|90584|90559|90578.6|90553.6|45
1641918810000|2022-01-11 16:33:30|90579|90554|90581.7|90556.7|90583.7|90558.7|90579|90554|41
1641918820000|2022-01-11 16:33:40|90581.8|90556.8|90584.6|90559.6|90585.5|90560.5|90581.3|90556.3|39
1641918830000|2022-01-11 16:33:50|90584.3|90559.3|90588.2|90563.2|90588.2|90563.2|90584.1|90559.1|36
1641918840000|2022-01-11 16:34:00|90588|90563|90582.5|90557.5|90588.3|90563.3|90578.8|90553.8|41
1641918850000|2022-01-11 16:34:10|90578.9|90553.9|90577.5|90552.5|90578.9|90553.9|90577.1|90552.1|41
1641918860000|2022-01-11 16:34:20|90577.7|90552.7|90572.5|90547.5|90578.2|90553.2|90571.9|90546.9|43
1641918870000|2022-01-11 16:34:30|90571.8|90546.8|90579.1|90554.1|90579.5|90554.5|90571.8|90546.8|42
1641918880000|2022-01-11 16:34:40|90579.5|90554.5|90576.5|90551.5|90580.3|90555.3|90576.1|90551.1|33
1641918890000|2022-01-11 16:34:50|90576.4|90551.4|90575.9|90550.9|90579.5|90554.5|90575.9|90550.9|30
1641918900000|2022-01-11 16:35:00|90575.5|90550.5|90572.4|90547.4|90579.8|90554.8|90571.3|90546.3|53
1641918910000|2022-01-11 16:35:10|90572.8|90547.8|90571.2|90546.2|90573.8|90548.8|90571.2|90546.2|30
1641918920000|2022-01-11 16:35:20|90571.1|90546.1|90572|90547|90572.5|90547.5|90570|90545|25
1641918930000|2022-01-11 16:35:30|90571.9|90546.9|90575.1|90550.1|90577.6|90552.6|90571.3|90546.3|34
1641918940000|2022-01-11 16:35:40|90575|90550|90573.1|90548.1|90575.5|90550.5|90572.8|90547.8|25
1641918950000|2022-01-11 16:35:50|90573.3|90548.3|90571.8|90546.8|90574.1|90549.1|90571.4|90546.4|34
1641918960000|2022-01-11 16:36:00|90572.2|90547.2|90571.2|90546.2|90572.8|90547.8|90571.2|90546.2|28
1641918970000|2022-01-11 16:36:10|90571.5|90546.5|90572.5|90547.5|90573.4|90548.4|90571.5|90546.5|35
1641918980000|2022-01-11 16:36:20|90572.3|90547.3|90573.3|90548.3|90573.4|90548.4|90572.2|90547.2|27
1641918990000|2022-01-11 16:36:30|90573.4|90548.4|90564.4|90539.4|90573.6|90548.6|90561.6|90536.6|46
1641919000000|2022-01-11 16:36:40|90563.9|90538.9|90564.9|90539.9|90565.7|90540.7|90563.3|90538.3|34
1641919010000|2022-01-11 16:36:50|90564.7|90539.7|90565.8|90540.8|90568.4|90543.4|90564|90539|46
1641919020000|2022-01-11 16:37:00|90564.8|90539.8|90559.8|90534.8|90565.3|90540.3|90558.9|90533.9|42
1641919030000|2022-01-11 16:37:10|90559.5|90534.5|90565.2|90540.2|90565.3|90540.3|90559.2|90534.2|42
1641919040000|2022-01-11 16:37:20|90565.1|90540.1|90566.4|90541.4|90566.7|90541.7|90563|90538|42
1641919050000|2022-01-11 16:37:30|90567.5|90542.5|90562.7|90537.7|90567.5|90542.5|90561.2|90536.2|48
1641919060000|2022-01-11 16:37:40|90563|90538|90555.8|90530.8|90563.1|90538.1|90555.8|90530.8|43
1641919070000|2022-01-11 16:37:50|90555.7|90530.7|90551|90526|90555.7|90530.7|90549|90524|46
1641919080000|2022-01-11 16:38:00|90550.8|90525.8|90551.8|90526.8|90551.8|90526.8|90550.3|90525.3|36
1641919090000|2022-01-11 16:38:10|90551.9|90526.9|90544.3|90519.3|90553.3|90528.3|90543.9|90518.9|47
1641919100000|2022-01-11 16:38:20|90544.2|90519.2|90538.3|90513.3|90545|90520|90538.3|90513.3|34
1641919110000|2022-01-11 16:38:30|90538.1|90513.1|90532.6|90507.6|90545.1|90513.1|90529.7|90491|49
1641919120000|2022-01-11 16:38:40|90535.7|90510.7|90535.6|90510.6|90548.3|90511.8|90534|90498|42
1641919130000|2022-01-11 16:38:50|90534.5|90509.5|90532.6|90507.6|90535.9|90510.9|90532.3|90507.3|37
1641919140000|2022-01-11 16:39:00|90532.5|90507.5|90525.1|90500.1|90539.2|90507.5|90524.8|90488.5|41
1641919150000|2022-01-11 16:39:10|90525.6|90500.6|90526.9|90501.9|90527.2|90502.2|90525.2|90500.2|39
1641919160000|2022-01-11 16:39:20|90526.3|90501.3|90527|90502|90527.2|90502.2|90526.3|90501.3|20
1641919170000|2022-01-11 16:39:30|90527.2|90502.2|90542.1|90492.1|90542.3|90504.2|90526.9|90491.4|35
1641919180000|2022-01-11 16:39:40|90542.2|90492.2|90530|90505|90542.2|90505.9|90528.9|90491.7|36
1641919190000|2022-01-11 16:39:50|90529.9|90504.9|90529.4|90504.4|90529.9|90504.9|90526.9|90501.9|41
1641919200000|2022-01-11 16:40:00|90529.3|90504.3|90527.8|90502.8|90530.9|90505.9|90525.5|90500.5|50
1641919210000|2022-01-11 16:40:10|90527.7|90502.7|90525.4|90500.4|90527.7|90502.7|90525|90500|36
1641919220000|2022-01-11 16:40:20|90524.4|90499.4|90522.2|90497.2|90524.6|90499.6|90521.5|90496.5|34
1641919230000|2022-01-11 16:40:30|90522|90497|90522.2|90497.2|90522.6|90497.6|90521.3|90496.3|38
1641919240000|2022-01-11 16:40:40|90522.3|90497.3|90521.3|90496.3|90523.2|90498.2|90521.1|90496.1|34
1641919250000|2022-01-11 16:40:50|90521.4|90496.4|90521.4|90496.4|90524|90499|90519.9|90494.9|32
1641919260000|2022-01-11 16:41:00|90521.2|90496.2|90522.6|90497.6|90523.5|90498.5|90518|90493|44
1641919270000|2022-01-11 16:41:10|90522.5|90497.5|90513.8|90488.8|90523.1|90498.1|90513.8|90488.8|40
1641919280000|2022-01-11 16:41:20|90514.2|90489.2|90514.8|90489.8|90517.2|90492.2|90514.2|90489.2|30
1641919290000|2022-01-11 16:41:30|90515|90490|90513.8|90488.8|90515.5|90490.5|90513.8|90488.8|29
1641919300000|2022-01-11 16:41:40|90514.1|90489.1|90512.3|90487.3|90515|90490|90512.1|90487.1|28
1641919310000|2022-01-11 16:41:50|90513|90488|90510.8|90485.8|90526|90490.8|90505.4|90469.7|57
1641919320000|2022-01-11 16:42:00|90510.7|90485.7|90511.3|90486.3|90513.7|90488.7|90509.1|90484.1|59
1641919330000|2022-01-11 16:42:10|90511.8|90486.8|90511.8|90486.8|90515.8|90490.8|90510.4|90485.4|53
1641919340000|2022-01-11 16:42:20|90510.2|90485.2|90514.4|90489.4|90514.4|90489.4|90509.8|90484.8|28
1641919350000|2022-01-11 16:42:30|90514.2|90489.2|90514|90489|90514.2|90489.2|90513.6|90488.6|17
1641919360000|2022-01-11 16:42:40|90513.7|90488.7|90518.8|90493.8|90518.8|90493.8|90513.5|90488.5|32
1641919370000|2022-01-11 16:42:50|90519|90494|90513.7|90488.7|90528.5|90494|90511.7|90474.7|58
1641919380000|2022-01-11 16:43:00|90513.8|90488.8|90517|90492|90517.5|90492.5|90512.8|90487.8|36
1641919390000|2022-01-11 16:43:10|90517.1|90492.1|90516.6|90491.6|90518.8|90493.8|90513.7|90488.7|45
1641919400000|2022-01-11 16:43:20|90515.8|90490.8|90517.9|90492.9|90518.2|90493.2|90515.3|90490.3|31
1641919410000|2022-01-11 16:43:30|90518|90493|90519.1|90494.1|90519.8|90494.8|90517.1|90492.1|40
1641919420000|2022-01-11 16:43:40|90518.9|90493.9|90519|90494|90520|90495|90518.4|90493.4|31
1641919430000|2022-01-11 16:43:50|90519.2|90494.2|90520|90495|90520.4|90495.4|90519|90494|41
1641919440000|2022-01-11 16:44:00|90519.8|90494.8|90526.7|90501.7|90541.8|90504.8|90519.3|90489.5|57
1641919450000|2022-01-11 16:44:10|90526.4|90501.4|90532.6|90482.6|90533.5|90503.1|90520.4|90480.7|39
1641919460000|2022-01-11 16:44:20|90531.9|90481.9|90533.5|90483.5|90534.6|90498.3|90519.6|90478.1|51
1641919470000|2022-01-11 16:44:30|90533.9|90483.9|90534.3|90484.3|90534.7|90497.2|90519.8|90482.4|39
1641919480000|2022-01-11 16:44:40|90533.8|90483.8|90536.4|90486.4|90537|90487|90533.4|90483.4|37
1641919490000|2022-01-11 16:44:50|90537.3|90487.3|90523.4|90498.4|90537.3|90498.6|90523.3|90484.2|28
1641919500000|2022-01-11 16:45:00|90523.7|90498.7|90528.8|90503.8|90528.8|90503.8|90522.7|90497.7|32
1641919510000|2022-01-11 16:45:10|90529|90504|90529.8|90504.8|90530.9|90505.9|90527.5|90502.5|43
1641919520000|2022-01-11 16:45:20|90529.6|90504.6|90529.4|90504.4|90530.3|90505.3|90528.6|90503.6|28
1641919530000|2022-01-11 16:45:30|90529.6|90504.6|90535.3|90510.3|90546.9|90511.9|90529.6|90495.8|52
1641919540000|2022-01-11 16:45:40|90535.4|90510.4|90533.2|90508.2|90535.8|90510.8|90531.6|90506.6|34
1641919550000|2022-01-11 16:45:50|90532.9|90507.9|90535.5|90510.5|90537.8|90512.8|90532.9|90507.9|40
1641919560000|2022-01-11 16:46:00|90535.8|90510.8|90532.4|90507.4|90542.4|90511.6|90528.4|90492.4|40
1641919570000|2022-01-11 16:46:10|90532|90507|90536.1|90511.1|90537.3|90512.3|90531.7|90506.7|48
1641919580000|2022-01-11 16:46:20|90536.4|90511.4|90536|90511|90536.9|90511.9|90535.7|90510.7|19
1641919590000|2022-01-11 16:46:30|90536.2|90511.2|90535.1|90510.1|90546.1|90511.4|90532.9|90493.5|47
1641919600000|2022-01-11 16:46:40|90535.2|90510.2|90552.1|90502.1|90552.2|90513.4|90533.5|90498.1|44
1641919610000|2022-01-11 16:46:50|90549|90499|90533.4|90508.4|90552.2|90516.5|90531.4|90499|45
1641919620000|2022-01-11 16:47:00|90533.3|90508.3|90538.3|90513.3|90540.1|90515.1|90533.3|90508.3|39
1641919630000|2022-01-11 16:47:10|90539.1|90514.1|90550.7|90500.7|90557.2|90524.1|90535.2|90500.1|38
1641919640000|2022-01-11 16:47:20|90550.3|90500.3|90541|90516|90553.4|90516.3|90537.6|90499.9|35
1641919650000|2022-01-11 16:47:30|90540.4|90515.4|90542.9|90517.9|90544.8|90519.8|90540.3|90515.3|46
1641919660000|2022-01-11 16:47:40|90542.6|90517.6|90544.1|90519.1|90561.3|90523.3|90542.5|90506.1|61
1641919670000|2022-01-11 16:47:50|90543.6|90518.6|90544.1|90519.1|90545.7|90520.7|90543.4|90518.4|30
1641919680000|2022-01-11 16:48:00|90544.3|90519.3|90547.3|90522.3|90548.1|90523.1|90544.2|90519.2|52
1641919690000|2022-01-11 16:48:10|90547.6|90522.6|90550.7|90525.7|90565.9|90527.9|90546.5|90511.3|54
1641919700000|2022-01-11 16:48:20|90549.4|90524.4|90548.4|90523.4|90565.8|90526.6|90548.1|90510.6|49
1641919710000|2022-01-11 16:48:30|90548.2|90523.2|90549.4|90524.4|90551|90526|90548.1|90523.1|45
1641919720000|2022-01-11 16:48:40|90549.2|90524.2|90563.7|90513.7|90563.7|90533.6|90548.6|90513.7|39
1641919730000|2022-01-11 16:48:50|90563.8|90513.8|90559.5|90534.5|90569|90535.1|90548.9|90507.9|51
1641919740000|2022-01-11 16:49:00|90559.1|90534.1|90550|90525|90559.6|90534.6|90548.4|90523.4|41
1641919750000|2022-01-11 16:49:10|90550.6|90525.6|90560.5|90510.5|90564|90527.1|90547.5|90510.5|34
1641919760000|2022-01-11 16:49:20|90560.7|90510.7|90555.8|90505.8|90560.7|90524.5|90544.3|90502|49
1641919770000|2022-01-11 16:49:30|90543.7|90518.7|90545.7|90520.7|90546.4|90521.4|90543.7|90518.7|60
1641919780000|2022-01-11 16:49:40|90544.9|90519.9|90546.7|90521.7|90559.3|90523.3|90544.4|90506.8|54
1641919790000|2022-01-11 16:49:50|90546.3|90521.3|90540.7|90515.7|90558.8|90522.2|90539.1|90507.1|45
1641919800000|2022-01-11 16:50:00|90539.3|90514.3|90527.6|90502.6|90548.9|90514.3|90525.9|90493.3|66
1641919810000|2022-01-11 16:50:10|90527.7|90502.7|90524.1|90499.1|90529.2|90504.2|90517.7|90492.7|64
1641919820000|2022-01-11 16:50:20|90523|90498|90522.2|90497.2|90537.1|90500|90522|90485.8|62
1641919830000|2022-01-11 16:50:30|90521.5|90496.5|90521.2|90496.2|90522.8|90497.8|90520|90495|51
1641919840000|2022-01-11 16:50:40|90521.3|90496.3|90519.9|90494.9|90523.9|90498.9|90518.4|90493.4|53
1641919850000|2022-01-11 16:50:50|90519.6|90494.6|90521|90496|90522.5|90497.5|90519.6|90494.6|53
1641919860000|2022-01-11 16:51:00|90521.7|90496.7|90519.8|90494.8|90522.3|90497.3|90519.8|90494.8|41
1641919870000|2022-01-11 16:51:10|90519.9|90494.9|90522.6|90497.6|90524.4|90499.4|90518.8|90493.8|51
1641919880000|2022-01-11 16:51:20|90522|90497|90518|90493|90523.2|90498.2|90518|90493|49
1641919890000|2022-01-11 16:51:30|90517.5|90492.5|90520.8|90495.8|90522.3|90497.3|90516.9|90491.9|44
1641919900000|2022-01-11 16:51:40|90520.7|90495.7|90521.3|90496.3|90522.3|90497.3|90517.1|90492.1|63
1641919910000|2022-01-11 16:51:50|90521.9|90496.9|90528.7|90503.7|90529.3|90504.3|90519.5|90494.5|42
1641919920000|2022-01-11 16:52:00|90528.1|90503.1|90529.3|90504.3|90535.8|90510.8|90523.1|90498.1|66
1641919930000|2022-01-11 16:52:10|90529.8|90504.8|90530.7|90505.7|90538.6|90513.6|90529.5|90504.5|68
1641919940000|2022-01-11 16:52:20|90532.1|90507.1|90530.3|90505.3|90535.1|90510.1|90527.7|90502.7|44
1641919950000|2022-01-11 16:52:30|90531|90506|90530.8|90505.8|90534.2|90509.2|90529.2|90504.2|65
1641919960000|2022-01-11 16:52:40|90530.9|90505.9|90528.7|90503.7|90535.6|90510.6|90528.7|90503.7|57
1641919970000|2022-01-11 16:52:50|90528.8|90503.8|90527.9|90502.9|90529.6|90504.6|90527.4|90502.4|45
1641919980000|2022-01-11 16:53:00|90528|90503|90520.8|90495.8|90528|90503|90520.3|90495.3|45
1641919990000|2022-01-11 16:53:10|90521.1|90496.1|90520.2|90495.2|90522.2|90497.2|90519.5|90494.5|34
1641920000000|2022-01-11 16:53:20|90520.8|90495.8|90520.2|90495.2|90522.8|90497.8|90518.9|90493.9|45
1641920010000|2022-01-11 16:53:30|90518.9|90493.9|90517.8|90492.8|90520.6|90495.6|90517|90492|34
1641920020000|2022-01-11 16:53:40|90518.5|90493.5|90520|90495|90522.9|90497.9|90516.6|90491.6|51
1641920030000|2022-01-11 16:53:50|90521|90496|90524.7|90499.7|90525.1|90500.1|90518|90493|49
1641920040000|2022-01-11 16:54:00|90524.4|90499.4|90524.9|90499.9|90525.8|90500.8|90524.2|90499.2|42
1641920050000|2022-01-11 16:54:10|90525|90500|90528.7|90503.7|90529.3|90504.3|90524.8|90499.8|50
1641920060000|2022-01-11 16:54:20|90528.2|90503.2|90526.7|90501.7|90528.6|90503.6|90526.3|90501.3|43
1641920070000|2022-01-11 16:54:30|90526.6|90501.6|90532.1|90507.1|90533.2|90508.2|90526.4|90501.4|42
1641920080000|2022-01-11 16:54:40|90532.6|90507.6|90532.7|90507.7|90534.2|90509.2|90529|90504|60
1641920090000|2022-01-11 16:54:50|90531.5|90506.5|90526.1|90501.1|90534.2|90509.2|90526.1|90501.1|70
1641920100000|2022-01-11 16:55:00|90525.9|90500.9|90525.6|90500.6|90529.8|90504.8|90524.1|90499.1|64
1641920110000|2022-01-11 16:55:10|90525.8|90500.8|90524.7|90499.7|90526.8|90501.8|90522.8|90497.8|47
1641920120000|2022-01-11 16:55:20|90524.4|90499.4|90527.4|90502.4|90529|90504|90524.3|90499.3|20
1641920130000|2022-01-11 16:55:30|90527.6|90502.6|90528.4|90503.4|90530.8|90505.8|90527.3|90502.3|43
1641920140000|2022-01-11 16:55:40|90528.5|90503.5|90527|90502|90530.1|90505.1|90527|90502|31
1641920150000|2022-01-11 16:55:50|90527.4|90502.4|90528.2|90503.2|90529.4|90504.4|90526.2|90501.2|41
1641920160000|2022-01-11 16:56:00|90527.8|90502.8|90527.3|90502.3|90529.8|90504.8|90526.9|90501.9|50
1641920170000|2022-01-11 16:56:10|90527|90502|90527|90502|90527.7|90502.7|90526.6|90501.6|23
1641920180000|2022-01-11 16:56:20|90527.1|90502.1|90522.5|90497.5|90527.6|90502.6|90520.9|90495.9|41
1641920190000|2022-01-11 16:56:30|90523.3|90498.3|90525.7|90500.7|90527.9|90502.9|90521.1|90496.1|45
1641920200000|2022-01-11 16:56:40|90526|90501|90523.9|90498.9|90526.4|90501.4|90523|90498|49
1641920210000|2022-01-11 16:56:50|90522.5|90497.5|90529.8|90504.8|90529.8|90504.8|90522.5|90497.5|39
1641920220000|2022-01-11 16:57:00|90529.9|90504.9|90528.7|90503.7|90531.9|90506.9|90528|90503|39
1641920230000|2022-01-11 16:57:10|90529.1|90504.1|90543.9|90518.9|90544|90519|90527.9|90502.9|35
1641920240000|2022-01-11 16:57:20|90541.8|90516.8|90544.8|90519.8|90547.2|90522.2|90541.8|90516.8|50
1641920250000|2022-01-11 16:57:30|90543.3|90518.3|90517.5|90492.5|90545.6|90520.6|90513|90488|54
1641920260000|2022-01-11 16:57:40|90516.1|90491.1|90524.5|90499.5|90525|90500|90515.3|90490.3|48
1641920270000|2022-01-11 16:57:50|90523.9|90498.9|90529.2|90504.2|90530.5|90505.5|90521.7|90496.7|61
1641920280000|2022-01-11 16:58:00|90529.8|90504.8|90526.8|90501.8|90529.8|90504.8|90525.6|90500.6|64
1641920290000|2022-01-11 16:58:10|90526.7|90501.7|90532.9|90507.9|90533|90508|90525.2|90500.2|54
1641920300000|2022-01-11 16:58:20|90532.7|90507.7|90547|90522|90547.9|90522.9|90532.3|90507.3|54
1641920310000|2022-01-11 16:58:30|90547.2|90522.2|90550.2|90525.2|90567|90528.5|90545.8|90511|47
1641920320000|2022-01-11 16:58:40|90550.3|90525.3|90531.4|90506.4|90550.3|90525.3|90531.2|90506.2|56
1641920330000|2022-01-11 16:58:50|90531.1|90506.1|90532.6|90507.6|90540.7|90515.7|90531.1|90506.1|45
1641920340000|2022-01-11 16:59:00|90533|90508|90530.6|90505.6|90533.2|90508.2|90526.7|90501.7|42
1641920350000|2022-01-11 16:59:10|90531|90506|90536.5|90511.5|90549|90514.5|90530.1|90498.2|48
1641920360000|2022-01-11 16:59:20|90536.4|90511.4|90537.5|90512.5|90537.6|90512.6|90534|90509|43
1641920370000|2022-01-11 16:59:30|90537.2|90512.2|90540.2|90515.2|90541.1|90516.1|90535.7|90510.7|36
1641920380000|2022-01-11 16:59:40|90540.1|90515.1|90543.2|90518.2|90557.2|90522.6|90540.1|90507.2|53
1641920390000|2022-01-11 16:59:50|90542.8|90517.8|90550.6|90525.6|90551.2|90526.2|90541.8|90516.8|34
1641920400000|2022-01-11 17:00:00|90549.7|90524.7|90543.4|90518.4|90562.6|90528.3|90541.7|90505.5|55
1641920410000|2022-01-11 17:00:10|90541|90516|90553.2|90503.2|90553.2|90520.1|90539.4|90502.4|47
1641920420000|2022-01-11 17:00:20|90552.8|90502.8|90559.7|90509.7|90561.1|90511.1|90550.9|90500.9|52
1641920430000|2022-01-11 17:00:30|90561.6|90511.6|90557.7|90507.7|90561.6|90521.8|90545.7|90505.8|50
1641920440000|2022-01-11 17:00:40|90557.8|90507.8|90559.6|90509.6|90561.1|90511.1|90557.7|90507.7|46
1641920450000|2022-01-11 17:00:50|90559.4|90509.4|90558.8|90508.8|90560.7|90510.7|90557.7|90507.7|35
1641920460000|2022-01-11 17:01:00|90558.6|90508.6|90555.8|90505.8|90559.4|90509.4|90554.9|90504.9|54
1641920470000|2022-01-11 17:01:10|90553.1|90503.1|90545.7|90495.7|90553.1|90503.1|90543.3|90493.3|41
1641920480000|2022-01-11 17:01:20|90546.1|90496.1|90532.9|90482.9|90546.1|90498.4|90521.6|90477.3|63
1641920490000|2022-01-11 17:01:30|90532.8|90482.8|90531|90481|90533.9|90483.9|90530.6|90480.6|47
1641920500000|2022-01-11 17:01:40|90530.5|90480.5|90533.5|90483.5|90535.6|90485.6|90530.5|90480.5|51
1641920510000|2022-01-11 17:01:50|90533.3|90483.3|90531.6|90481.6|90533.6|90483.6|90531.3|90481.3|40
1641920520000|2022-01-11 17:02:00|90531.8|90481.8|90537.4|90487.4|90539.3|90489.3|90530.1|90480.1|53
1641920530000|2022-01-11 17:02:10|90536.1|90486.1|90538.3|90488.3|90540.9|90490.9|90536.1|90486.1|55
1641920540000|2022-01-11 17:02:20|90538.4|90488.4|90526.7|90501.7|90538.6|90501.9|90521.6|90484.1|49
1641920550000|2022-01-11 17:02:30|90526.1|90501.1|90534.6|90509.6|90535.3|90510.3|90526.1|90501.1|45
1641920560000|2022-01-11 17:02:40|90534.2|90509.2|90533.2|90508.2|90534.7|90509.7|90532|90507|32
1641920570000|2022-01-11 17:02:50|90533.1|90508.1|90540.7|90515.7|90550|90516.7|90533.1|90500|48
1641920580000|2022-01-11 17:03:00|90540.9|90515.9|90558.5|90508.5|90559|90519.9|90539.6|90506.5|56
1641920590000|2022-01-11 17:03:10|90558.2|90508.2|90565.4|90515.4|90565.4|90524.4|90547.2|90507.5|57
1641920600000|2022-01-11 17:03:20|90564.9|90514.9|90565.1|90515.1|90567.1|90517.1|90562.1|90512.1|58
1641920610000|2022-01-11 17:03:30|90565.5|90515.5|90560.3|90510.3|90572.9|90522.9|90558.6|90508.6|64
1641920620000|2022-01-11 17:03:40|90558.2|90508.2|90567.2|90517.2|90567.2|90524|90544.9|90508.2|55
1641920630000|2022-01-11 17:03:50|90566.7|90516.7|90564.6|90514.6|90572.1|90530.9|90551.4|90509.9|63
1641920640000|2022-01-11 17:04:00|90564.4|90514.4|90563.7|90513.7|90567|90528.7|90541.5|90508.7|60
1641920650000|2022-01-11 17:04:10|90562.5|90512.5|90574.1|90524.1|90574.1|90524.1|90562.5|90512.5|50
1641920660000|2022-01-11 17:04:20|90574.5|90524.5|90576.4|90526.4|90577.8|90527.8|90571.4|90521.4|43
1641920670000|2022-01-11 17:04:30|90576.3|90526.3|90569.8|90519.8|90577.4|90527.4|90568.6|90518.6|54
1641920680000|2022-01-11 17:04:40|90568.8|90518.8|90571.3|90521.3|90571.7|90521.7|90558.2|90508.2|46
1641920690000|2022-01-11 17:04:50|90569.1|90519.1|90579.4|90529.4|90580.3|90530.3|90569.1|90519.1|51
1641920700000|2022-01-11 17:05:00|90579.7|90529.7|90565.7|90515.7|90581.7|90531.7|90564.4|90514.4|56
1641920710000|2022-01-11 17:05:10|90565.6|90515.6|90568|90518|90569.8|90519.8|90564.5|90514.5|48
1641920720000|2022-01-11 17:05:20|90568.7|90518.7|90555.9|90530.9|90570.1|90531.1|90552.9|90517.2|32
1641920730000|2022-01-11 17:05:30|90556.2|90531.2|90561.8|90536.8|90562.1|90537.1|90556.2|90531.2|29
1641920740000|2022-01-11 17:05:40|90561.7|90536.7|90571.6|90521.6|90573.8|90536.9|90560.5|90518.6|44
1641920750000|2022-01-11 17:05:50|90572.6|90522.6|90573.3|90523.3|90573.3|90534.4|90557.4|90519.7|48
1641920760000|2022-01-11 17:06:00|90572.5|90522.5|90571.6|90521.6|90574.1|90524.1|90570.2|90520.2|35
1641920770000|2022-01-11 17:06:10|90558.5|90533.5|90558|90533|90560.3|90535.3|90558|90533|37
1641920780000|2022-01-11 17:06:20|90557.9|90532.9|90569.9|90519.9|90573.1|90535|90557.7|90519.9|23
1641920790000|2022-01-11 17:06:30|90570|90520|90572.5|90522.5|90575.6|90525.8|90550.8|90510.7|57
1641920800000|2022-01-11 17:06:40|90572.2|90522.2|90580.2|90530.2|90581|90531|90570.5|90520.5|41
1641920810000|2022-01-11 17:06:50|90580.4|90530.4|90581.2|90531.2|90584|90534|90578.3|90528.3|36
1641920820000|2022-01-11 17:07:00|90582.7|90532.7|90571.1|90521.1|90582.7|90535.7|90554.5|90519.4|53
1641920830000|2022-01-11 17:07:10|90571.4|90521.4|90567.2|90517.2|90571.4|90521.4|90567.2|90517.2|46
1641920840000|2022-01-11 17:07:20|90567.4|90517.4|90569.5|90519.5|90570.1|90520.1|90566.9|90516.9|32
1641920850000|2022-01-11 17:07:30|90569.4|90519.4|90568.9|90518.9|90572.7|90522.7|90568.9|90518.9|40
1641920860000|2022-01-11 17:07:40|90570.1|90520.1|90559.4|90509.4|90570.3|90521.8|90546.1|90508.9|42
1641920870000|2022-01-11 17:07:50|90559.6|90509.6|90555|90505|90559.6|90518|90542.3|90502.7|43
1641920880000|2022-01-11 17:08:00|90555.3|90505.3|90560.5|90510.5|90560.9|90510.9|90554.8|90504.8|44
1641920890000|2022-01-11 17:08:10|90561.3|90511.3|90562.2|90512.2|90562.3|90512.3|90559.7|90509.7|32
1641920900000|2022-01-11 17:08:20|90562.1|90512.1|90545.3|90495.3|90562.2|90512.2|90545.2|90495.2|44
1641920910000|2022-01-11 17:08:30|90546.4|90496.4|90541.8|90491.8|90547.5|90497.5|90540.3|90490.3|54
1641920920000|2022-01-11 17:08:40|90541.7|90491.7|90545.5|90495.5|90545.9|90507.7|90532|90487.2|47
1641920930000|2022-01-11 17:08:50|90546|90496|90545.2|90495.2|90546.5|90496.5|90543.3|90493.3|47
1641920940000|2022-01-11 17:09:00|90545.1|90495.1|90553.6|90503.6|90553.7|90516|90535.2|90495.1|52
1641920950000|2022-01-11 17:09:10|90553.5|90503.5|90552.3|90502.3|90555.3|90505.3|90550.7|90500.7|43
1641920960000|2022-01-11 17:09:20|90552.4|90502.4|90545.5|90520.5|90552.4|90520.5|90534.6|90499|58
1641920970000|2022-01-11 17:09:30|90545.2|90520.2|90542.1|90517.1|90545.2|90520.2|90541.6|90516.6|38
1641920980000|2022-01-11 17:09:40|90542|90517|90552.3|90502.3|90553.3|90517|90535.8|90500.8|46
1641920990000|2022-01-11 17:09:50|90543.9|90518.9|90556.9|90506.9|90559|90521.3|90543.1|90504.9|36
1641921000000|2022-01-11 17:10:00|90556.7|90506.7|90557.8|90507.8|90559.3|90509.3|90556.3|90506.3|36
1641921010000|2022-01-11 17:10:10|90558.2|90508.2|90538.7|90513.7|90559.8|90516.7|90538.7|90503.5|33
1641921020000|2022-01-11 17:10:20|90539.1|90514.1|90541.9|90516.9|90542.6|90517.6|90539.1|90514.1|31
1641921030000|2022-01-11 17:10:30|90542.1|90517.1|90543|90518|90544.7|90519.7|90542.1|90517.1|38
1641921040000|2022-01-11 17:10:40|90543.4|90518.4|90547.3|90522.3|90548.5|90523.5|90543.4|90518.4|42
1641921050000|2022-01-11 17:10:50|90547.2|90522.2|90563.6|90513.6|90564.1|90523.8|90542.4|90510.2|50
1641921060000|2022-01-11 17:11:00|90564.1|90514.1|90556.8|90506.8|90568.2|90518.2|90553.8|90503.8|46
1641921070000|2022-01-11 17:11:10|90554.2|90504.2|90538.7|90488.7|90555.3|90511.7|90536.7|90488.7|47
1641921080000|2022-01-11 17:11:20|90525.2|90500.2|90538.6|90488.6|90542|90500.7|90524|90484.3|51
1641921090000|2022-01-11 17:11:30|90537.7|90487.7|90537.6|90487.6|90541.9|90491.9|90534.4|90484.4|47
1641921100000|2022-01-11 17:11:40|90537.4|90487.4|90537.6|90487.6|90539.2|90489.2|90535.8|90485.8|30
1641921110000|2022-01-11 17:11:50|90538.5|90488.5|90542.9|90492.9|90543.3|90503.4|90525.4|90488.5|37
1641921120000|2022-01-11 17:12:00|90539.4|90489.4|90527|90502|90541.5|90502.2|90525.6|90487.4|38
1641921130000|2022-01-11 17:12:10|90527.1|90502.1|90527.5|90502.5|90528|90503|90525.7|90500.7|33
1641921140000|2022-01-11 17:12:20|90527.3|90502.3|90532.2|90507.2|90532.2|90507.2|90526.3|90501.3|38
1641921150000|2022-01-11 17:12:30|90532.3|90507.3|90530.8|90505.8|90532.3|90507.3|90530.7|90505.7|37
1641921160000|2022-01-11 17:12:40|90531|90506|90539.4|90489.4|90539.7|90506.1|90526.6|90487.2|36
1641921170000|2022-01-11 17:12:50|90539.6|90489.6|90528.8|90478.8|90540.1|90499.8|90516.9|90478.8|46
1641921180000|2022-01-11 17:13:00|90528.7|90478.7|90485.1|90435.1|90529.8|90479.8|90459.5|90409.5|62
1641921190000|2022-01-11 17:13:10|90485.4|90435.4|90486.1|90436.1|90490.8|90440.8|90485.1|90435.1|41
1641921200000|2022-01-11 17:13:20|90486.9|90436.9|90513.8|90463.8|90515.1|90465.1|90486.7|90436.7|63
1641921210000|2022-01-11 17:13:30|90513.9|90463.9|90515.1|90465.1|90516.1|90466.1|90509.6|90459.6|55
1641921220000|2022-01-11 17:13:40|90515.4|90465.4|90514.1|90464.1|90515.4|90465.4|90512.9|90462.9|31
1641921230000|2022-01-11 17:13:50|90514|90464|90515.3|90465.3|90529|90479|90512.1|90462.1|57
1641921240000|2022-01-11 17:14:00|90515.2|90465.2|90523.5|90473.5|90524.9|90474.9|90512.4|90462.4|44
1641921250000|2022-01-11 17:14:10|90523.2|90473.2|90525.6|90475.6|90526.4|90476.4|90522.9|90472.9|51
1641921260000|2022-01-11 17:14:20|90525.5|90475.5|90531.3|90481.3|90531.5|90481.5|90525.2|90475.2|35
1641921270000|2022-01-11 17:14:30|90531.1|90481.1|90534.1|90484.1|90534.6|90484.6|90530.9|90480.9|31
1641921280000|2022-01-11 17:14:40|90534|90484|90535|90485|90535.5|90485.5|90534|90484|30
1641921290000|2022-01-11 17:14:50|90535.4|90485.4|90536|90511|90543.6|90511.2|90533.3|90483.3|35
1641921300000|2022-01-11 17:15:00|90548.3|90498.3|90563.6|90513.6|90564.6|90523.1|90535.9|90498.3|51
1641921310000|2022-01-11 17:15:10|90563.1|90513.1|90561.9|90511.9|90563.7|90513.7|90561.9|90511.9|29
1641921320000|2022-01-11 17:15:20|90557.6|90507.6|90551.3|90501.3|90557.6|90507.6|90551.3|90501.3|40
1641921330000|2022-01-11 17:15:30|90550.4|90500.4|90542.4|90492.4|90550.4|90500.4|90541.9|90491.9|38
1641921340000|2022-01-11 17:15:40|90542.7|90492.7|90536.7|90486.7|90542.7|90492.7|90534.5|90484.5|41
1641921350000|2022-01-11 17:15:50|90536.5|90486.5|90544|90494|90544.9|90494.9|90536.5|90486.5|40
1641921360000|2022-01-11 17:16:00|90543.8|90493.8|90542.2|90492.2|90549.9|90503.3|90526.4|90491.2|43
1641921370000|2022-01-11 17:16:10|90541.5|90491.5|90527|90502|90542.5|90504.7|90526.9|90491.5|21
1641921380000|2022-01-11 17:16:20|90527.2|90502.2|90546.1|90496.1|90548.4|90503.6|90527.2|90495.2|31
1641921390000|2022-01-11 17:16:30|90546.7|90496.7|90541|90491|90546.7|90504.3|90527.5|90489.7|52
1641921400000|2022-01-11 17:16:40|90541.1|90491.1|90538.2|90488.2|90542.1|90492.1|90536.6|90486.6|40
1641921410000|2022-01-11 17:16:50|90538.1|90488.1|90547.3|90497.3|90548.1|90498.1|90538.1|90488.1|42
1641921420000|2022-01-11 17:17:00|90546.7|90496.7|90542.4|90492.4|90546.7|90496.7|90540.9|90490.9|35
1641921430000|2022-01-11 17:17:10|90542.1|90492.1|90544.7|90494.7|90548.2|90498.2|90542.1|90492.1|38
1641921440000|2022-01-11 17:17:20|90544.6|90494.6|90542.1|90492.1|90546.1|90496.1|90540.9|90490.9|28
1641921450000|2022-01-11 17:17:30|90542.2|90492.2|90543.4|90493.4|90543.6|90493.6|90540.7|90490.7|31
1641921460000|2022-01-11 17:17:40|90543.3|90493.3|90545|90495|90545|90495|90542.6|90492.6|21
1641921470000|2022-01-11 17:17:50|90544.7|90494.7|90542.2|90492.2|90544.7|90503.2|90528.2|90488.8|33
1641921480000|2022-01-11 17:18:00|90542.4|90492.4|90544.2|90494.2|90544.2|90494.2|90537.9|90487.9|32
1641921490000|2022-01-11 17:18:10|90544.1|90494.1|90546.2|90496.2|90552.3|90508|90528.3|90492.2|53
1641921500000|2022-01-11 17:18:20|90546.8|90496.8|90549.6|90499.6|90549.6|90499.6|90544.7|90494.7|44
1641921510000|2022-01-11 17:18:30|90549.3|90499.3|90540.5|90490.5|90549.3|90503.4|90526.2|90489.4|48
1641921520000|2022-01-11 17:18:40|90540|90490|90541.3|90491.3|90542.3|90492.3|90539.7|90489.7|29
1641921530000|2022-01-11 17:18:50|90541.4|90491.4|90540.2|90490.2|90541.4|90491.4|90537.8|90487.8|37
1641921540000|2022-01-11 17:19:00|90540.1|90490.1|90531.4|90506.4|90544.7|90509.9|90530.4|90489.6|27
1641921550000|2022-01-11 17:19:10|90532.1|90507.1|90544.9|90494.9|90545.4|90507.9|90531|90493.6|20
1641921560000|2022-01-11 17:19:20|90545.4|90495.4|90542.8|90492.8|90545.4|90495.4|90542.8|90492.8|14
1641921570000|2022-01-11 17:19:30|90543|90493|90536.2|90511.2|90546|90511.2|90531.2|90493|26
1641921580000|2022-01-11 17:19:40|90536|90511|90532.4|90507.4|90536|90511|90531.1|90506.1|24
1641921590000|2022-01-11 17:19:50|90533.1|90508.1|90531.7|90506.7|90534|90509|90531|90506|23
1641921600000|2022-01-11 17:20:00|90531|90506|90541.7|90491.7|90543.5|90506|90527.7|90489.3|45
1641921610000|2022-01-11 17:20:10|90541.6|90491.6|90550.4|90500.4|90550.4|90514.5|90533.5|90491|34
1641921620000|2022-01-11 17:20:20|90551.3|90501.3|90550.4|90500.4|90553.9|90503.9|90548.5|90498.5|36
1641921630000|2022-01-11 17:20:30|90548.5|90498.5|90551.2|90501.2|90551.2|90501.2|90547.9|90497.9|29
1641921640000|2022-01-11 17:20:40|90551.4|90501.4|90545.6|90520.6|90557|90521.2|90543.2|90500.1|35
1641921650000|2022-01-11 17:20:50|90545.5|90520.5|90557.2|90507.2|90559|90520.6|90542.7|90506.5|28
1641921660000|2022-01-11 17:21:00|90556.8|90506.8|90558.3|90508.3|90558.8|90508.8|90556.6|90506.6|33
1641921670000|2022-01-11 17:21:10|90558.2|90508.2|90558.6|90508.6|90561.5|90522.7|90547.7|90507.8|36
1641921680000|2022-01-11 17:21:20|90559|90509|90544.5|90494.5|90559.8|90509.8|90542.2|90492.2|54
1641921690000|2022-01-11 17:21:30|90544.6|90494.6|90532|90482|90544.6|90494.6|90528.2|90478.2|58
1641921700000|2022-01-11 17:21:40|90533.5|90483.5|90541.5|90491.5|90543.3|90509.2|90528|90482.6|48
1641921710000|2022-01-11 17:21:50|90541.8|90491.8|90529.8|90504.8|90543.3|90505.5|90528.5|90491.5|39
1641921720000|2022-01-11 17:22:00|90529.5|90504.5|90542.3|90492.3|90542.4|90505|90527.4|90491.7|27
1641921730000|2022-01-11 17:22:10|90542|90492|90542|90492|90542.2|90492.2|90541.6|90491.6|23
1641921740000|2022-01-11 17:22:20|90540.2|90490.2|90537|90487|90541|90499.9|90523.7|90486.8|32
1641921750000|2022-01-11 17:22:30|90537.7|90487.7|90517|90467|90537.7|90500.5|90516.8|90466.9|45
1641921760000|2022-01-11 17:22:40|90517.7|90467.7|90507|90457|90520.6|90470.6|90504.8|90454.8|55
1641921770000|2022-01-11 17:22:50|90508.1|90458.1|90508.2|90458.2|90510.1|90460.1|90503.7|90453.7|56
1641921780000|2022-01-11 17:23:00|90508.1|90458.1|90505.7|90455.7|90509.1|90459.1|90501.7|90451.7|58
1641921790000|2022-01-11 17:23:10|90507.4|90457.4|90509.5|90459.5|90509.7|90459.7|90504.9|90454.9|43
1641921800000|2022-01-11 17:23:20|90509.1|90459.1|90507.3|90457.3|90509.4|90470.3|90492.4|90451.2|48
1641921810000|2022-01-11 17:23:30|90507.1|90457.1|90503.1|90453.1|90507.7|90457.7|90500.3|90450.3|59
1641921820000|2022-01-11 17:23:40|90502.8|90452.8|90493.4|90468.4|90502.8|90469.8|90490.1|90451.8|44
1641921830000|2022-01-11 17:23:50|90493.5|90468.5|90494.4|90469.4|90495|90470|90493.5|90468.5|34
1641921840000|2022-01-11 17:24:00|90494.3|90469.3|90496.9|90471.9|90498.4|90473.4|90493.3|90468.3|31
1641921850000|2022-01-11 17:24:10|90496.7|90471.7|90501.4|90476.4|90502.5|90477.5|90496.4|90471.4|20
1641921860000|2022-01-11 17:24:20|90502|90477|90509.5|90484.5|90510|90485|90500.8|90475.8|58
1641921870000|2022-01-11 17:24:30|90509.3|90484.3|90505.9|90480.9|90509.4|90484.4|90505|90480|41
1641921880000|2022-01-11 17:24:40|90505.7|90480.7|90498.2|90473.2|90506.1|90481.1|90496.5|90471.5|41
1641921890000|2022-01-11 17:24:50|90498|90473|90498.1|90473.1|90498.6|90473.6|90497.5|90472.5|33
1641921900000|2022-01-11 17:25:00|90498|90473|90494.3|90469.3|90498|90473|90493.5|90468.5|30
1641921910000|2022-01-11 17:25:10|90494.5|90469.5|90495.8|90470.8|90507|90471.6|90490.2|90454.6|46
1641921920000|2022-01-11 17:25:20|90495.9|90470.9|90495|90470|90496.9|90471.9|90494.9|90469.9|32
1641921930000|2022-01-11 17:25:30|90494.5|90469.5|90494.4|90469.4|90495.3|90470.3|90492.8|90467.8|29
1641921940000|2022-01-11 17:25:40|90494.3|90469.3|90498.3|90473.3|90498.3|90473.3|90493.9|90468.9|24
1641921950000|2022-01-11 17:25:50|90498.1|90473.1|90496.4|90471.4|90498.1|90473.1|90496.1|90471.1|24
1641921960000|2022-01-11 17:26:00|90496.5|90471.5|90495|90470|90496.5|90471.5|90493.8|90468.8|32
1641921970000|2022-01-11 17:26:10|90494.9|90469.9|90494.6|90469.6|90495.2|90470.2|90494.2|90469.2|29
1641921980000|2022-01-11 17:26:20|90494.3|90469.3|90498.8|90473.8|90501.4|90476.4|90494.2|90469.2|40
1641921990000|2022-01-11 17:26:30|90499.4|90474.4|90505.7|90480.7|90505.8|90480.8|90499.4|90474.4|48
1641922000000|2022-01-11 17:26:40|90505.3|90480.3|90564.1|90514.1|90566.1|90516.1|90504.9|90479.9|47
1641922010000|2022-01-11 17:26:50|90563.5|90513.5|90551.5|90501.5|90570|90520|90550.6|90500.6|57
1641922020000|2022-01-11 17:27:00|90551.8|90501.8|90545.9|90495.9|90551.9|90501.9|90545|90495|42
1641922030000|2022-01-11 17:27:10|90545.8|90495.8|90541.9|90491.9|90546.9|90496.9|90541.9|90491.9|43
1641922040000|2022-01-11 17:27:20|90541.5|90491.5|90541.6|90491.6|90542.5|90492.5|90540.9|90490.9|25
1641922050000|2022-01-11 17:27:30|90541|90491|90541.8|90491.8|90545.2|90495.2|90540.4|90490.4|40
1641922060000|2022-01-11 17:27:40|90542|90492|90544.3|90494.3|90544.4|90494.4|90540.6|90490.6|39
1641922070000|2022-01-11 17:27:50|90543.9|90493.9|90546.8|90496.8|90549.8|90499.8|90541.3|90491.3|46
1641922080000|2022-01-11 17:28:00|90547|90497|90550.7|90500.7|90551.7|90501.7|90547|90497|29
1641922090000|2022-01-11 17:28:10|90550.8|90500.8|90549.6|90499.6|90551|90501|90548.7|90498.7|23
1641922100000|2022-01-11 17:28:20|90549.5|90499.5|90549.4|90499.4|90550.1|90500.1|90548.5|90498.5|20
1641922110000|2022-01-11 17:28:30|90549.3|90499.3|90550.6|90500.6|90550.6|90500.6|90548.6|90498.6|15
1641922120000|2022-01-11 17:28:40|90550.4|90500.4|90547.5|90497.5|90550.8|90500.8|90547.5|90497.5|26
1641922130000|2022-01-11 17:28:50|90547.8|90497.8|90548.8|90498.8|90549.7|90499.7|90547.6|90497.6|17
1641922140000|2022-01-11 17:29:00|90548.4|90498.4|90543.8|90493.8|90551.5|90501.5|90542.9|90492.9|42
1641922150000|2022-01-11 17:29:10|90543.9|90493.9|90548.1|90498.1|90548.3|90498.3|90541.5|90491.5|32
1641922160000|2022-01-11 17:29:20|90548.2|90498.2|90546.7|90496.7|90548.5|90498.5|90546.4|90496.4|16
1641922170000|2022-01-11 17:29:30|90547|90497|90553.5|90503.5|90553.5|90503.5|90546.6|90496.6|26
1641922180000|2022-01-11 17:29:40|90553.4|90503.4|90549.8|90499.8|90554|90504|90549.8|90499.8|20
1641922190000|2022-01-11 17:29:50|90550.2|90500.2|90551.5|90501.5|90551.7|90501.7|90549.6|90499.6|26
1641922200000|2022-01-11 17:30:00|90551.6|90501.6|90550.6|90500.6|90554|90504|90549.8|90499.8|39
1641922210000|2022-01-11 17:30:10|90550.7|90500.7|90551.8|90501.8|90552.2|90502.2|90550.6|90500.6|24
1641922220000|2022-01-11 17:30:20|90551.7|90501.7|90541.4|90491.4|90551.7|90501.7|90539.4|90489.4|37
1641922230000|2022-01-11 17:30:30|90542.3|90492.3|90540.3|90490.3|90547.2|90497.2|90539|90489|46
1641922240000|2022-01-11 17:30:40|90540.4|90490.4|90538.4|90488.4|90543|90493|90537.2|90487.2|47
1641922250000|2022-01-11 17:30:50|90539|90489|90541.1|90491.1|90541.1|90491.1|90537.4|90487.4|36
1641922260000|2022-01-11 17:31:00|90541.2|90491.2|90540.3|90490.3|90541.2|90491.2|90540.2|90490.2|26
1641922270000|2022-01-11 17:31:10|90540.4|90490.4|90535|90485|90547.8|90497.8|90534.4|90484.4|44
1641922280000|2022-01-11 17:31:20|90535.5|90485.5|90544|90494|90547.7|90497.7|90535.5|90485.5|46
1641922290000|2022-01-11 17:31:30|90541.9|90491.9|90542.5|90492.5|90545|90495|90541.6|90491.6|44
1641922300000|2022-01-11 17:31:40|90542.8|90492.8|90541.3|90491.3|90542.9|90492.9|90538.3|90488.3|35
1641922310000|2022-01-11 17:31:50|90541.1|90491.1|90540.7|90490.7|90541.2|90491.2|90540.5|90490.5|25
1641922320000|2022-01-11 17:32:00|90540.5|90490.5|90545.5|90495.5|90546.1|90496.1|90536.3|90486.3|38
1641922330000|2022-01-11 17:32:10|90545.6|90495.6|90540.1|90490.1|90545.6|90495.6|90540|90490|33
1641922340000|2022-01-11 17:32:20|90540.5|90490.5|90542.8|90492.8|90542.8|90492.8|90538.6|90488.6|29
1641922350000|2022-01-11 17:32:30|90542.7|90492.7|90554.5|90504.5|90554.8|90504.8|90542.7|90492.7|50
1641922360000|2022-01-11 17:32:40|90554.9|90504.9|90555.4|90505.4|90556.2|90506.2|90553.7|90503.7|35
1641922370000|2022-01-11 17:32:50|90555.5|90505.5|90554.4|90504.4|90556.5|90506.5|90554.4|90504.4|23
1641922380000|2022-01-11 17:33:00|90555.1|90505.1|90555.7|90505.7|90556.4|90506.4|90554.9|90504.9|28
1641922390000|2022-01-11 17:33:10|90555.6|90505.6|90558.2|90508.2|90558.7|90508.7|90554|90504|31
1641922400000|2022-01-11 17:33:20|90558.1|90508.1|90560.8|90510.8|90560.8|90510.8|90558|90508|27
1641922410000|2022-01-11 17:33:30|90560.4|90510.4|90560.3|90510.3|90562.3|90512.3|90559.2|90509.2|36
1641922420000|2022-01-11 17:33:40|90560.4|90510.4|90561.3|90511.3|90561.4|90511.4|90559.2|90509.2|28
1641922430000|2022-01-11 17:33:50|90560.8|90510.8|90562.3|90512.3|90562.8|90512.8|90560.8|90510.8|22
1641922440000|2022-01-11 17:34:00|90561.7|90511.7|90559.6|90509.6|90562.7|90512.7|90559.2|90509.2|23
1641922450000|2022-01-11 17:34:10|90558.9|90508.9|90553.7|90503.7|90559.5|90509.5|90553.1|90503.1|42
1641922460000|2022-01-11 17:34:20|90553.9|90503.9|90554.4|90504.4|90555.6|90505.6|90553.2|90503.2|22
1641922470000|2022-01-11 17:34:30|90554.8|90504.8|90554.6|90504.6|90556.1|90506.1|90554.4|90504.4|19
1641922480000|2022-01-11 17:34:40|90554.2|90504.2|90554.9|90504.9|90555.6|90505.6|90552.9|90502.9|19
1641922490000|2022-01-11 17:34:50|90556.2|90506.2|90553.8|90503.8|90556.6|90506.6|90553.5|90503.5|16
1641922500000|2022-01-11 17:35:00|90554.9|90504.9|90553.6|90503.6|90555.3|90505.3|90553.6|90503.6|24
1641922510000|2022-01-11 17:35:10|90553.2|90503.2|90552.2|90502.2|90553.2|90503.2|90550.9|90500.9|25
1641922520000|2022-01-11 17:35:20|90552.3|90502.3|90548.9|90498.9|90554|90504|90546.7|90496.7|32
1641922530000|2022-01-11 17:35:30|90550.6|90500.6|90546.9|90496.9|90550.6|90500.6|90544.9|90494.9|31
1641922540000|2022-01-11 17:35:40|90546.8|90496.8|90548.3|90498.3|90548.6|90498.6|90546.8|90496.8|15
1641922550000|2022-01-11 17:35:50|90548.4|90498.4|90547.8|90497.8|90548.7|90498.7|90545.9|90495.9|12
1641922560000|2022-01-11 17:36:00|90550.3|90500.3|90555.4|90505.4|90555.4|90505.4|90549.6|90499.6|30
1641922570000|2022-01-11 17:36:10|90554.8|90504.8|90555.9|90505.9|90557.6|90507.6|90552.7|90502.7|16
1641922580000|2022-01-11 17:36:20|90556.3|90506.3|90559.1|90509.1|90559.1|90509.1|90556.1|90506.1|26
1641922590000|2022-01-11 17:36:30|90558.9|90508.9|90563|90513|90563|90513|90557.8|90507.8|38
1641922600000|2022-01-11 17:36:40|90562.4|90512.4|90568.8|90518.8|90569.3|90519.3|90561.5|90511.5|38
1641922610000|2022-01-11 17:36:50|90568.1|90518.1|90567.7|90517.7|90569.6|90519.6|90566.7|90516.7|29
1641922620000|2022-01-11 17:37:00|90567.2|90517.2|90571.4|90521.4|90574.5|90524.5|90566.9|90516.9|40
1641922630000|2022-01-11 17:37:10|90572.2|90522.2|90578.7|90528.7|90578.7|90528.7|90571.8|90521.8|37
1641922640000|2022-01-11 17:37:20|90578.2|90528.2|90575.9|90525.9|90579.7|90529.7|90573|90523|48
1641922650000|2022-01-11 17:37:30|90576.1|90526.1|90570.7|90520.7|90576.7|90526.7|90570.4|90520.4|33
1641922660000|2022-01-11 17:37:40|90570.3|90520.3|90567.5|90517.5|90571.9|90521.9|90567.5|90517.5|33
1641922670000|2022-01-11 17:37:50|90567.8|90517.8|90566.7|90516.7|90569.2|90519.2|90565.9|90515.9|29
1641922680000|2022-01-11 17:38:00|90567.6|90517.6|90567|90517|90567.6|90517.6|90566.6|90516.6|14
1641922690000|2022-01-11 17:38:10|90566.7|90516.7|90574.4|90524.4|90574.4|90524.4|90565.7|90515.7|28
1641922700000|2022-01-11 17:38:20|90577.1|90527.1|90577.9|90527.9|90579.2|90529.2|90574.9|90524.9|46
1641922710000|2022-01-11 17:38:30|90577.8|90527.8|90584.5|90534.5|90585.2|90535.2|90577.6|90527.6|33
1641922720000|2022-01-11 17:38:40|90584.1|90534.1|90584.7|90534.7|90585|90535|90583.1|90533.1|29
1641922730000|2022-01-11 17:38:50|90585.2|90535.2|90585.5|90535.5|90587.4|90537.4|90585|90535|30
1641922740000|2022-01-11 17:39:00|90585.9|90535.9|90583.5|90533.5|90586.5|90536.5|90583.5|90533.5|15
1641922750000|2022-01-11 17:39:10|90583.6|90533.6|90585.7|90535.7|90585.7|90535.7|90583.6|90533.6|26
1641922760000|2022-01-11 17:39:20|90585|90535|90578.2|90528.2|90585|90535|90576.1|90526.1|45
1641922770000|2022-01-11 17:39:30|90578.3|90528.3|90575.7|90525.7|90578.3|90528.3|90575.3|90525.3|34
1641922780000|2022-01-11 17:39:40|90576.2|90526.2|90576.3|90526.3|90576.8|90526.8|90575.3|90525.3|26
1641922790000|2022-01-11 17:39:50|90576.5|90526.5|90576.9|90526.9|90577.5|90527.5|90575.5|90525.5|17
1641922800000|2022-01-11 17:40:00|90577.5|90527.5|90572|90522|90578.6|90528.6|90571.3|90521.3|44
1641922810000|2022-01-11 17:40:10|90570.4|90520.4|90573.7|90523.7|90574.3|90524.3|90569.5|90519.5|23
1641922820000|2022-01-11 17:40:20|90573.6|90523.6|90575.8|90525.8|90576.6|90526.6|90573.6|90523.6|25
1641922830000|2022-01-11 17:40:30|90575.7|90525.7|90576.3|90526.3|90576.4|90526.4|90573.3|90523.3|25
1641922840000|2022-01-11 17:40:40|90575.8|90525.8|90577.8|90527.8|90577.8|90527.8|90574.8|90524.8|20
1641922850000|2022-01-11 17:40:50|90577.4|90527.4|90574.1|90524.1|90578.5|90528.5|90573.9|90523.9|20
1641922860000|2022-01-11 17:41:00|90574|90524|90572.8|90522.8|90574|90524|90569.7|90519.7|38
1641922870000|2022-01-11 17:41:10|90572.9|90522.9|90571|90521|90573.4|90523.4|90570.1|90520.1|27
1641922880000|2022-01-11 17:41:20|90570.7|90520.7|90571.4|90521.4|90571.4|90521.4|90569.8|90519.8|23
1641922890000|2022-01-11 17:41:30|90571.7|90521.7|90572.1|90522.1|90575|90525|90571.2|90521.2|29
1641922900000|2022-01-11 17:41:40|90571.9|90521.9|90570.3|90520.3|90572.4|90522.4|90570.1|90520.1|25
1641922910000|2022-01-11 17:41:50|90570.2|90520.2|90571.5|90521.5|90571.6|90521.6|90570.2|90520.2|19
1641922920000|2022-01-11 17:42:00|90571.8|90521.8|90573.3|90523.3|90574.4|90524.4|90571.4|90521.4|27
1641922930000|2022-01-11 17:42:10|90574.7|90524.7|90573.4|90523.4|90574.7|90524.7|90572.3|90522.3|29
1641922940000|2022-01-11 17:42:20|90573.1|90523.1|90572.2|90522.2|90573.6|90523.6|90572.2|90522.2|17
1641922950000|2022-01-11 17:42:30|90572.7|90522.7|90574.6|90524.6|90574.8|90524.8|90572.7|90522.7|16
1641922960000|2022-01-11 17:42:40|90574.5|90524.5|90572.2|90522.2|90574.7|90524.7|90572|90522|19
1641922970000|2022-01-11 17:42:50|90572.3|90522.3|90573|90523|90573.5|90523.5|90572.1|90522.1|20
1641922980000|2022-01-11 17:43:00|90573.2|90523.2|90568.6|90518.6|90573.3|90531.7|90556.7|90517.6|22
1641922990000|2022-01-11 17:43:10|90569.5|90519.5|90574.5|90524.5|90575.6|90525.6|90568.2|90518.2|40
1641923000000|2022-01-11 17:43:20|90574.7|90524.7|90575.9|90525.9|90576.6|90526.6|90574.7|90524.7|33
1641923010000|2022-01-11 17:43:30|90576|90526|90572.7|90522.7|90576.2|90526.2|90572.4|90522.4|29
1641923020000|2022-01-11 17:43:40|90573|90523|90576.1|90526.1|90577.9|90527.9|90572.3|90522.3|29
1641923030000|2022-01-11 17:43:50|90576|90526|90582.3|90532.3|90582.8|90532.8|90575.9|90525.9|25
1641923040000|2022-01-11 17:44:00|90582.5|90532.5|90583.8|90533.8|90586.1|90536.1|90580.6|90530.6|31
1641923050000|2022-01-11 17:44:10|90583.6|90533.6|90585.3|90535.3|90585.3|90535.3|90583|90533|20
1641923060000|2022-01-11 17:44:20|90585.5|90535.5|90584.9|90534.9|90589.3|90539.3|90583.2|90533.2|43
1641923070000|2022-01-11 17:44:30|90584.6|90534.6|90585.1|90535.1|90586.1|90536.1|90584.3|90534.3|22
1641923080000|2022-01-11 17:44:40|90585.3|90535.3|90584.9|90534.9|90585.8|90535.8|90584.5|90534.5|23
1641923090000|2022-01-11 17:44:50|90584.8|90534.8|90584.6|90534.6|90584.8|90534.8|90582.8|90532.8|18
1641923100000|2022-01-11 17:45:00|90584.4|90534.4|90581|90531|90586.3|90536.3|90580.6|90530.6|37
1641923110000|2022-01-11 17:45:10|90581.3|90531.3|90581.5|90531.5|90581.5|90531.5|90580.5|90530.5|18
1641923120000|2022-01-11 17:45:20|90581.4|90531.4|90581.2|90531.2|90582.5|90532.5|90581|90531|14
1641923130000|2022-01-11 17:45:30|90581|90531|90580.5|90530.5|90581.6|90531.6|90579.5|90529.5|17
1641923140000|2022-01-11 17:45:40|90579.6|90529.6|90580.5|90530.5|90581|90531|90579.6|90529.6|13
1641923150000|2022-01-11 17:45:50|90579.9|90529.9|90578.5|90528.5|90581.6|90531.6|90577.4|90527.4|16
1641923160000|2022-01-11 17:46:00|90579.2|90529.2|90579.2|90529.2|90579.9|90529.9|90576.8|90526.8|17
1641923170000|2022-01-11 17:46:10|90579|90529|90579.1|90529.1|90581.1|90531.1|90578.2|90528.2|39
1641923180000|2022-01-11 17:46:20|90577.4|90527.4|90577.9|90527.9|90579.1|90529.1|90577.4|90527.4|36
1641923190000|2022-01-11 17:46:30|90578.1|90528.1|90575.4|90525.4|90578.5|90528.5|90573.8|90523.8|28
1641923200000|2022-01-11 17:46:40|90573.6|90523.6|90577.9|90527.9|90578.3|90528.3|90573.6|90523.6|37
1641923210000|2022-01-11 17:46:50|90577.7|90527.7|90581.7|90531.7|90581.7|90531.7|90575.7|90525.7|27
1641923220000|2022-01-11 17:47:00|90582.1|90532.1|90583.1|90533.1|90584.5|90534.5|90582.1|90532.1|17
1641923230000|2022-01-11 17:47:10|90582.3|90532.3|90570.6|90520.6|90582.3|90532.3|90569.9|90519.9|27
1641923240000|2022-01-11 17:47:20|90570.1|90520.1|90568.7|90518.7|90572.5|90522.5|90568.7|90518.7|31
1641923250000|2022-01-11 17:47:30|90569.2|90519.2|90561.7|90511.7|90569.2|90519.2|90560.8|90510.8|47
1641923260000|2022-01-11 17:47:40|90561.8|90511.8|90561.4|90511.4|90564.2|90514.2|90561.1|90511.1|31
1641923270000|2022-01-11 17:47:50|90562.1|90512.1|90559.2|90509.2|90562.6|90512.6|90559|90509|34
1641923280000|2022-01-11 17:48:00|90559.1|90509.1|90556.3|90506.3|90559.6|90509.6|90554.5|90504.5|27
1641923290000|2022-01-11 17:48:10|90556.4|90506.4|90556.5|90506.5|90558|90508|90556.1|90506.1|42
1641923300000|2022-01-11 17:48:20|90556.4|90506.4|90553.8|90503.8|90556.4|90506.4|90551.1|90501.1|40
1641923310000|2022-01-11 17:48:30|90554.2|90504.2|90554.2|90504.2|90554.9|90504.9|90552.8|90502.8|26
1641923320000|2022-01-11 17:48:40|90554.1|90504.1|90554.7|90504.7|90555.6|90505.6|90553.9|90503.9|28
1641923330000|2022-01-11 17:48:50|90554.8|90504.8|90555.6|90505.6|90556.7|90506.7|90554.5|90504.5|26
1641923340000|2022-01-11 17:49:00|90555.4|90505.4|90562.3|90512.3|90563.7|90513.7|90555.4|90505.4|37
1641923350000|2022-01-11 17:49:10|90562.1|90512.1|90570.3|90520.3|90571.8|90521.8|90559.8|90509.8|50
1641923360000|2022-01-11 17:49:20|90570.4|90520.4|90571.1|90521.1|90572.1|90522.1|90569.7|90519.7|27
1641923370000|2022-01-11 17:49:30|90571.2|90521.2|90574.4|90524.4|90574.4|90524.4|90571.2|90521.2|28
1641923380000|2022-01-11 17:49:40|90574.3|90524.3|90576|90526|90579.9|90529.9|90574|90524|40
1641923390000|2022-01-11 17:49:50|90576.1|90526.1|90576.5|90526.5|90577.6|90527.6|90574.2|90524.2|39
1641923400000|2022-01-11 17:50:00|90576.4|90526.4|90573|90523|90576.4|90526.4|90571|90521|39
1641923410000|2022-01-11 17:50:10|90572.3|90522.3|90567.2|90517.2|90572.8|90522.8|90563.1|90513.1|41
1641923420000|2022-01-11 17:50:20|90566.8|90516.8|90571.9|90521.9|90572.7|90522.7|90566.8|90516.8|29
1641923430000|2022-01-11 17:50:30|90571.7|90521.7|90571.9|90521.9|90572.7|90522.7|90570.3|90520.3|35
1641923440000|2022-01-11 17:50:40|90571.7|90521.7|90570.3|90520.3|90574.1|90524.1|90569.8|90519.8|51
1641923450000|2022-01-11 17:50:50|90569.5|90519.5|90569.5|90519.5|90571.5|90521.5|90569.3|90519.3|17
1641923460000|2022-01-11 17:51:00|90569.8|90519.8|90569.9|90519.9|90570.5|90520.5|90569.4|90519.4|31
1641923470000|2022-01-11 17:51:10|90569.8|90519.8|90569.4|90519.4|90570.3|90520.3|90568|90518|31
1641923480000|2022-01-11 17:51:20|90569.5|90519.5|90567.9|90517.9|90570.3|90520.3|90565.8|90515.8|29
1641923490000|2022-01-11 17:51:30|90568.2|90518.2|90567.1|90517.1|90568.7|90518.7|90567|90517|19
1641923500000|2022-01-11 17:51:40|90566.5|90516.5|90528.5|90478.5|90566.9|90516.9|90526.3|90476.3|36
1641923510000|2022-01-11 17:51:50|90532.8|90482.8|90528.5|90478.5|90532.8|90482.8|90525.7|90475.7|60
1641923520000|2022-01-11 17:52:00|90528.9|90478.9|90522.3|90472.3|90530.8|90480.8|90517.9|90467.9|70
1641923530000|2022-01-11 17:52:10|90523.4|90473.4|90517.8|90467.8|90523.6|90473.6|90517.5|90467.5|42
1641923540000|2022-01-11 17:52:20|90517.9|90467.9|90511.3|90461.3|90518.6|90468.6|90508.5|90458.5|49
1641923550000|2022-01-11 17:52:30|90511.2|90461.2|90508.2|90458.2|90513.1|90463.1|90506.3|90456.3|44
1641923560000|2022-01-11 17:52:40|90506.9|90456.9|90513.8|90463.8|90514.3|90464.3|90506.9|90456.9|49
1641923570000|2022-01-11 17:52:50|90514|90464|90509.3|90459.3|90515.8|90465.8|90509.3|90459.3|40
1641923580000|2022-01-11 17:53:00|90509.2|90459.2|90506.6|90456.6|90511.1|90461.1|90506.1|90456.1|45
1641923590000|2022-01-11 17:53:10|90506.8|90456.8|90509.5|90459.5|90511.1|90461.1|90506.2|90456.2|39
1641923600000|2022-01-11 17:53:20|90509.6|90459.6|90518.9|90468.9|90519.3|90469.3|90509.6|90459.6|29
1641923610000|2022-01-11 17:53:30|90518.6|90468.6|90516.5|90466.5|90522.9|90472.9|90516.1|90466.1|47
1641923620000|2022-01-11 17:53:40|90516.4|90466.4|90516.2|90466.2|90516.7|90466.7|90515.5|90465.5|28
1641923630000|2022-01-11 17:53:50|90516.1|90466.1|90516.1|90466.1|90516.1|90466.1|90513.7|90463.7|38
1641923640000|2022-01-11 17:54:00|90516|90466|90516.8|90466.8|90516.9|90466.9|90515.3|90465.3|28
1641923650000|2022-01-11 17:54:10|90516.9|90466.9|90516.4|90466.4|90516.9|90466.9|90515.9|90465.9|14
1641923660000|2022-01-11 17:54:20|90516.7|90466.7|90515.3|90465.3|90516.8|90466.8|90515.2|90465.2|24
1641923670000|2022-01-11 17:54:30|90514.8|90464.8|90513.2|90463.2|90515.5|90465.5|90513.2|90463.2|32
1641923680000|2022-01-11 17:54:40|90513.3|90463.3|90512.7|90462.7|90513.3|90463.3|90511.2|90461.2|24
1641923690000|2022-01-11 17:54:50|90512.8|90462.8|90513.3|90463.3|90513.3|90463.3|90512.4|90462.4|19
1641923700000|2022-01-11 17:55:00|90513.5|90463.5|90512.6|90462.6|90513.5|90463.5|90511.9|90461.9|26
1641923710000|2022-01-11 17:55:10|90512.7|90462.7|90518.6|90468.6|90518.8|90468.8|90512.3|90462.3|45
1641923720000|2022-01-11 17:55:20|90518.4|90468.4|90519|90469|90519.2|90469.2|90518.3|90468.3|24
1641923730000|2022-01-11 17:55:30|90518.9|90468.9|90518.7|90468.7|90518.9|90468.9|90517.2|90467.2|29
1641923740000|2022-01-11 17:55:40|90518.4|90468.4|90517.1|90467.1|90518.5|90468.5|90517.1|90467.1|21
1641923750000|2022-01-11 17:55:50|90518.3|90468.3|90518.6|90468.6|90519|90469|90517.6|90467.6|23
1641923760000|2022-01-11 17:56:00|90518.7|90468.7|90527.7|90477.7|90527.8|90477.8|90516.4|90466.4|50
1641923770000|2022-01-11 17:56:10|90527.5|90477.5|90534.8|90484.8|90535.3|90485.3|90527.5|90477.5|38
1641923780000|2022-01-11 17:56:20|90534.9|90484.9|90536.3|90486.3|90536.5|90486.5|90534.8|90484.8|30
1641923790000|2022-01-11 17:56:30|90536.6|90486.6|90539.2|90489.2|90539.2|90489.2|90535.6|90485.6|37
1641923800000|2022-01-11 17:56:40|90539.4|90489.4|90545.9|90495.9|90545.9|90495.9|90539|90489|52
1641923810000|2022-01-11 17:56:50|90546.3|90496.3|90547|90497|90547.1|90497.1|90544.7|90494.7|34
1641923820000|2022-01-11 17:57:00|90546.9|90496.9|90546.2|90496.2|90548.5|90498.5|90544|90494|44
1641923830000|2022-01-11 17:57:10|90545.7|90495.7|90543.5|90493.5|90545.7|90495.7|90543|90493|24
1641923840000|2022-01-11 17:57:20|90543.6|90493.6|90545.7|90495.7|90546|90496|90543.1|90493.1|26
1641923850000|2022-01-11 17:57:30|90545.6|90495.6|90570.2|90520.2|90570.8|90520.8|90540.6|90495.6|58
1641923860000|2022-01-11 17:57:40|90570.3|90520.3|90569.3|90519.3|90574.2|90524.2|90566.7|90516.7|55
1641923870000|2022-01-11 17:57:50|90570.2|90520.2|90578.8|90528.8|90578.8|90528.8|90568|90518|43
1641923880000|2022-01-11 17:58:00|90576.6|90526.6|90575.9|90525.9|90580.2|90530.2|90574.7|90524.7|52
1641923890000|2022-01-11 17:58:10|90576.1|90526.1|90573.6|90523.6|90576.7|90526.7|90571.5|90521.5|35
1641923900000|2022-01-11 17:58:20|90577.1|90527.1|90571.8|90521.8|90577.1|90527.1|90570.1|90520.1|28
1641923910000|2022-01-11 17:58:30|90572.6|90522.6|90567.7|90517.7|90574.4|90524.4|90567.5|90517.5|41
1641923920000|2022-01-11 17:58:40|90567.5|90517.5|90563.1|90513.1|90568.9|90518.9|90562.4|90512.4|41
1641923930000|2022-01-11 17:58:50|90562.9|90512.9|90563.4|90513.4|90569.3|90519.3|90562.8|90512.8|50
1641923940000|2022-01-11 17:59:00|90562.4|90512.4|90550.3|90500.3|90562.4|90512.4|90544.8|90494.8|59
1641923950000|2022-01-11 17:59:10|90550|90500|90552|90502|90554.1|90504.1|90549.4|90499.4|44
1641923960000|2022-01-11 17:59:20|90551.4|90501.4|90565|90515|90570.2|90520.2|90551|90501|49
1641923970000|2022-01-11 17:59:30|90564.8|90514.8|90559.4|90509.4|90564.8|90514.8|90558.8|90508.8|42
1641923980000|2022-01-11 17:59:40|90559.5|90509.5|90562.1|90512.1|90563.4|90513.4|90558.5|90508.5|40
1641923990000|2022-01-11 17:59:50|90562.4|90512.4|90568.2|90518.2|90568.9|90518.9|90561.2|90511.2|43
1641924000000|2022-01-11 18:00:00|90569.5|90519.5|90563.3|90513.3|90573.5|90523.5|90562|90512|67
1641924010000|2022-01-11 18:00:10|90562.8|90512.8|90567.3|90517.3|90569.7|90519.7|90562.8|90512.8|50
1641924020000|2022-01-11 18:00:20|90566.6|90516.6|90572|90522|90573.3|90523.3|90566.4|90516.4|56
1641924030000|2022-01-11 18:00:30|90573.5|90523.5|90562.7|90512.7|90574|90524|90562.5|90512.5|54
1641924040000|2022-01-11 18:00:40|90562.5|90512.5|90566.1|90516.1|90567.7|90517.7|90562.5|90512.5|37
1641924050000|2022-01-11 18:00:50|90566.9|90516.9|90567.4|90517.4|90570.1|90520.1|90565.8|90515.8|40
1641924060000|2022-01-11 18:01:00|90567.3|90517.3|90566.8|90516.8|90573.3|90523.3|90566|90516|57
1641924070000|2022-01-11 18:01:10|90566.5|90516.5|90571.1|90521.1|90577.4|90527.4|90566.5|90516.5|69
1641924080000|2022-01-11 18:01:20|90571.5|90521.5|90561.8|90511.8|90573|90523|90561.3|90511.3|40
1641924090000|2022-01-11 18:01:30|90562.7|90512.7|90568|90518|90570.2|90520.2|90562.7|90512.7|42
1641924100000|2022-01-11 18:01:40|90567.3|90517.3|90583.8|90533.8|90586.2|90536.2|90567.3|90517.3|60
1641924110000|2022-01-11 18:01:50|90584.1|90534.1|90586.9|90536.9|90587.6|90537.6|90583.5|90533.5|26
1641924120000|2022-01-11 18:02:00|90586.4|90536.4|90579.9|90529.9|90586.9|90536.9|90579.9|90529.9|52
1641924130000|2022-01-11 18:02:10|90566.1|90541.1|90569.1|90519.1|90577.9|90541.1|90558.1|90514.1|65
1641924140000|2022-01-11 18:02:20|90568.7|90518.7|90568.5|90518.5|90570.2|90520.2|90565.5|90515.5|62
1641924150000|2022-01-11 18:02:30|90568.6|90518.6|90566.2|90516.2|90569.9|90519.9|90565.6|90515.6|43
1641924160000|2022-01-11 18:02:40|90565.6|90515.6|90570.4|90520.4|90570.7|90520.7|90564.8|90514.8|53
1641924170000|2022-01-11 18:02:50|90571.6|90521.6|90560.1|90535.1|90571.6|90536.4|90556.1|90517.3|52
1641924180000|2022-01-11 18:03:00|90558.5|90533.5|90565.5|90515.5|90568.9|90533.5|90556|90514.7|50
1641924190000|2022-01-11 18:03:10|90568|90518|90576.3|90526.3|90576.7|90526.7|90568|90518|53
1641924200000|2022-01-11 18:03:20|90575.9|90525.9|90576.7|90526.7|90578.2|90528.2|90575.9|90525.9|39
1641924210000|2022-01-11 18:03:30|90576.5|90526.5|90577.4|90527.4|90577.7|90527.7|90576.5|90526.5|28
1641924220000|2022-01-11 18:03:40|90577.3|90527.3|90576.3|90526.3|90577.5|90527.5|90576|90526|24
1641924230000|2022-01-11 18:03:50|90576.5|90526.5|90576.5|90526.5|90577.1|90527.1|90576.1|90526.1|12
1641924240000|2022-01-11 18:04:00|90576.6|90526.6|90568.8|90518.8|90576.6|90526.6|90568.6|90518.6|29
1641924250000|2022-01-11 18:04:10|90569|90519|90569.4|90519.4|90572.6|90522.6|90567.8|90517.8|29
1641924260000|2022-01-11 18:04:20|90569.2|90519.2|90568.8|90518.8|90569.5|90519.5|90568.5|90518.5|13
1641924270000|2022-01-11 18:04:30|90569.2|90519.2|90578.5|90528.5|90578.7|90528.7|90568.7|90518.7|37
1641924280000|2022-01-11 18:04:40|90577.3|90527.3|90572.9|90522.9|90577.3|90527.3|90572.9|90522.9|56
1641924290000|2022-01-11 18:04:50|90572.6|90522.6|90568.7|90518.7|90573.8|90523.8|90568.7|90518.7|28
1641924300000|2022-01-11 18:05:00|90567.4|90517.4|90568.7|90518.7|90569.4|90519.4|90564.2|90514.2|50
1641924310000|2022-01-11 18:05:10|90569.2|90519.2|90567.9|90517.9|90571|90521|90566.3|90516.3|38
1641924320000|2022-01-11 18:05:20|90567.8|90517.8|90565.3|90515.3|90569|90519|90564.1|90514.1|34
1641924330000|2022-01-11 18:05:30|90565.1|90515.1|90563|90513|90566.1|90516.1|90562.2|90512.2|40
1641924340000|2022-01-11 18:05:40|90562.6|90512.6|90568.8|90518.8|90570.3|90520.3|90562|90512|40
1641924350000|2022-01-11 18:05:50|90568.7|90518.7|90571.6|90521.6|90572.4|90522.4|90568.4|90518.4|32
1641924360000|2022-01-11 18:06:00|90571.3|90521.3|90554.9|90529.9|90572.9|90534.6|90554|90515.9|36
1641924370000|2022-01-11 18:06:10|90555.4|90530.4|90574|90524|90574.5|90531.5|90555.4|90518.2|48
1641924380000|2022-01-11 18:06:20|90574.3|90524.3|90580.5|90530.5|90581.3|90531.3|90573.5|90523.5|38
1641924390000|2022-01-11 18:06:30|90581.4|90531.4|90579.8|90529.8|90581.6|90531.6|90578.6|90528.6|31
1641924400000|2022-01-11 18:06:40|90579.7|90529.7|90579.7|90529.7|90580.3|90530.3|90578.2|90528.2|44
1641924410000|2022-01-11 18:06:50|90579.8|90529.8|90580.1|90530.1|90580.9|90530.9|90579.4|90529.4|50
1641924420000|2022-01-11 18:07:00|90581.8|90531.8|90584.2|90534.2|90588.4|90538.4|90581.8|90531.8|60
1641924430000|2022-01-11 18:07:10|90584.1|90534.1|90582.5|90532.5|90584.6|90534.6|90582.2|90532.2|40
1641924440000|2022-01-11 18:07:20|90582.1|90532.1|90586.5|90536.5|90587.1|90537.1|90581.7|90531.7|36
1641924450000|2022-01-11 18:07:30|90585.7|90535.7|90585|90535|90586.3|90536.3|90584.5|90534.5|26
1641924460000|2022-01-11 18:07:40|90585.2|90535.2|90589.8|90539.8|90589.8|90539.8|90584.4|90534.4|31
1641924470000|2022-01-11 18:07:50|90588.4|90538.4|90589.4|90539.4|90590.3|90540.3|90588.4|90538.4|23
1641924480000|2022-01-11 18:08:00|90589.6|90539.6|90583|90533|90589.6|90539.6|90581.6|90531.6|38
1641924490000|2022-01-11 18:08:10|90583.6|90533.6|90586.4|90536.4|90587.9|90537.9|90583|90533|29
1641924500000|2022-01-11 18:08:20|90586|90536|90580.9|90530.9|90586.3|90536.3|90579.4|90529.4|49
1641924510000|2022-01-11 18:08:30|90580.8|90530.8|90584.4|90534.4|90584.4|90534.4|90579.1|90529.1|36
1641924520000|2022-01-11 18:08:40|90583.7|90533.7|90584.2|90534.2|90584.9|90534.9|90583.3|90533.3|27
1641924530000|2022-01-11 18:08:50|90584.1|90534.1|90584.6|90534.6|90584.6|90534.6|90582.5|90532.5|31
1641924540000|2022-01-11 18:09:00|90584.2|90534.2|90582.3|90532.3|90584.2|90534.2|90577.7|90527.7|37
1641924550000|2022-01-11 18:09:10|90582.4|90532.4|90581.9|90531.9|90582.4|90532.4|90581.3|90531.3|25
1641924560000|2022-01-11 18:09:20|90581.8|90531.8|90581.6|90531.6|90582.5|90532.5|90581.2|90531.2|21
1641924570000|2022-01-11 18:09:30|90581.7|90531.7|90583.1|90533.1|90583.1|90533.1|90581.2|90531.2|13
1641924580000|2022-01-11 18:09:40|90583.3|90533.3|90582|90532|90583.3|90533.3|90581.7|90531.7|33
1641924590000|2022-01-11 18:09:50|90581.6|90531.6|90581.2|90531.2|90583.2|90533.2|90579.6|90529.6|39
1641924600000|2022-01-11 18:10:00|90581.1|90531.1|90582.2|90532.2|90582.9|90532.9|90579.5|90529.5|26
1641924610000|2022-01-11 18:10:10|90581.7|90531.7|90583.1|90533.1|90583.4|90533.4|90581.5|90531.5|31
1641924620000|2022-01-11 18:10:20|90583.6|90533.6|90582.8|90532.8|90583.6|90533.6|90582.8|90532.8|15
1641924630000|2022-01-11 18:10:30|90583.3|90533.3|90578.9|90528.9|90583.3|90533.3|90578.7|90528.7|37
1641924640000|2022-01-11 18:10:40|90579|90529|90581.4|90531.4|90582.8|90532.8|90578.9|90528.9|31
1641924650000|2022-01-11 18:10:50|90582.8|90532.8|90583.6|90533.6|90583.7|90533.7|90582|90532|18
1641924660000|2022-01-11 18:11:00|90583.2|90533.2|90582.8|90532.8|90583.4|90533.4|90582.4|90532.4|17
1641924670000|2022-01-11 18:11:10|90582.6|90532.6|90582.8|90532.8|90583.2|90533.2|90582.2|90532.2|19
1641924680000|2022-01-11 18:11:20|90582.6|90532.6|90578.6|90528.6|90583.2|90533.2|90577.8|90527.8|35
1641924690000|2022-01-11 18:11:30|90578.9|90528.9|90579.5|90529.5|90579.9|90529.9|90578.9|90528.9|21
1641924700000|2022-01-11 18:11:40|90579.4|90529.4|90578.8|90528.8|90579.5|90529.5|90578.5|90528.5|16
1641924710000|2022-01-11 18:11:50|90578.9|90528.9|90565.7|90540.7|90579.1|90540.7|90562.4|90528.7|9
1641924720000|2022-01-11 18:12:00|90564.1|90539.1|90578.9|90528.9|90579.2|90541.3|90564.1|90528.7|13
1641924730000|2022-01-11 18:12:10|90578.6|90528.6|90578.4|90528.4|90578.6|90540.6|90563.7|90527.6|31
1641924740000|2022-01-11 18:12:20|90577.8|90527.8|90577.5|90527.5|90578.1|90528.1|90577.1|90527.1|26
1641924750000|2022-01-11 18:12:30|90577|90527|90577.8|90527.8|90578.1|90528.1|90576.7|90526.7|15
1641924760000|2022-01-11 18:12:40|90577.5|90527.5|90576.5|90526.5|90578|90528|90576.4|90526.4|21
1641924770000|2022-01-11 18:12:50|90576.4|90526.4|90572.7|90522.7|90577.6|90539.4|90562.9|90522.7|20
1641924780000|2022-01-11 18:13:00|90557.6|90532.6|90570.5|90520.5|90570.6|90532.6|90556.9|90518.1|18
1641924790000|2022-01-11 18:13:10|90569.4|90519.4|90564.8|90514.8|90569.7|90519.7|90564.2|90514.2|20
1641924800000|2022-01-11 18:13:20|90565.1|90515.1|90561.8|90511.8|90566.1|90516.1|90561.2|90511.2|32
1641924810000|2022-01-11 18:13:30|90561.6|90511.6|90560.4|90510.4|90561.8|90511.8|90559.9|90509.9|22
1641924820000|2022-01-11 18:13:40|90559.3|90509.3|90559.5|90509.5|90560.7|90510.7|90559.3|90509.3|17
1641924830000|2022-01-11 18:13:50|90559.6|90509.6|90557|90507|90559.9|90509.9|90555.1|90505.1|26
1641924840000|2022-01-11 18:14:00|90557.1|90507.1|90558.6|90508.6|90559.5|90509.5|90555.9|90505.9|31
1641924850000|2022-01-11 18:14:10|90558.5|90508.5|90562.9|90512.9|90563.7|90513.7|90558.5|90508.5|35
1641924860000|2022-01-11 18:14:20|90563.3|90513.3|90562.5|90512.5|90563.4|90513.4|90562.4|90512.4|26
1641924870000|2022-01-11 18:14:30|90563|90513|90563.9|90513.9|90564.2|90514.2|90562.7|90512.7|18
1641924880000|2022-01-11 18:14:40|90564.4|90514.4|90563.3|90513.3|90565.5|90515.5|90563.3|90513.3|21
1641924890000|2022-01-11 18:14:50|90562.9|90512.9|90557.1|90507.1|90563.3|90513.3|90556|90506|37
1641924900000|2022-01-11 18:15:00|90556.8|90506.8|90558|90508|90559.2|90509.2|90556.6|90506.6|38
1641924910000|2022-01-11 18:15:10|90558.6|90508.6|90559.7|90509.7|90560.7|90510.7|90558.6|90508.6|38
1641924920000|2022-01-11 18:15:20|90559.6|90509.6|90560.5|90510.5|90561.3|90511.3|90559.1|90509.1|23
1641924930000|2022-01-11 18:15:30|90560.4|90510.4|90563|90513|90563|90513|90560.4|90510.4|19
1641924940000|2022-01-11 18:15:40|90561.6|90511.6|90559|90509|90562.3|90512.3|90558.6|90508.6|22
1641924950000|2022-01-11 18:15:50|90558.9|90508.9|90558.4|90508.4|90559|90509|90557.2|90507.2|22
1641924960000|2022-01-11 18:16:00|90558.3|90508.3|90554.2|90504.2|90558.8|90508.8|90553.7|90503.7|32
1641924970000|2022-01-11 18:16:10|90554.6|90504.6|90550.2|90500.2|90554.7|90504.7|90549.4|90499.4|20
1641924980000|2022-01-11 18:16:20|90550.7|90500.7|90552.1|90502.1|90553.8|90503.8|90550.5|90500.5|28
1641924990000|2022-01-11 18:16:30|90552|90502|90553.7|90503.7|90553.8|90503.8|90551.6|90501.6|27
1641925000000|2022-01-11 18:16:40|90553.3|90503.3|90548.3|90498.3|90553.3|90503.3|90547.5|90497.5|42
1641925010000|2022-01-11 18:16:50|90551.5|90501.5|90551.9|90501.9|90552.5|90515.4|90538.7|90501.5|21
1641925020000|2022-01-11 18:17:00|90552.2|90502.2|90544.7|90494.7|90553.1|90503.1|90544.1|90494.1|35
1641925030000|2022-01-11 18:17:10|90544.8|90494.8|90542.5|90492.5|90545.1|90495.1|90542.5|90492.5|34
1641925040000|2022-01-11 18:17:20|90542.4|90492.4|90539|90489|90542.4|90492.4|90538.8|90488.8|28
1641925050000|2022-01-11 18:17:30|90539.1|90489.1|90538.5|90488.5|90540.5|90490.5|90538.5|90488.5|25
1641925060000|2022-01-11 18:17:40|90538.4|90488.4|90536.5|90486.5|90538.4|90488.4|90534.5|90484.5|40
1641925070000|2022-01-11 18:17:50|90536.2|90486.2|90533.7|90483.7|90536.5|90486.5|90533.5|90483.5|26
1641925080000|2022-01-11 18:18:00|90533.9|90483.9|90531.7|90481.7|90534.2|90484.2|90529.2|90479.2|48
1641925090000|2022-01-11 18:18:10|90532.1|90482.1|90534.8|90484.8|90535.9|90485.9|90531.9|90481.9|35
1641925100000|2022-01-11 18:18:20|90534.9|90484.9|90536.1|90486.1|90537|90487|90534.6|90484.6|37
1641925110000|2022-01-11 18:18:30|90536.3|90486.3|90536.4|90486.4|90536.6|90486.6|90535.6|90485.6|39
1641925120000|2022-01-11 18:18:40|90536.7|90486.7|90537.1|90487.1|90537.3|90487.3|90536.1|90486.1|31
1641925130000|2022-01-11 18:18:50|90536.9|90486.9|90538.9|90488.9|90539.5|90489.5|90536.2|90486.2|33
1641925140000|2022-01-11 18:19:00|90538.7|90488.7|90538.8|90488.8|90538.8|90488.8|90538.1|90488.1|24
1641925150000|2022-01-11 18:19:10|90538.5|90488.5|90538.3|90488.3|90538.6|90488.6|90537.7|90487.7|17
1641925160000|2022-01-11 18:19:20|90539.8|90489.8|90539.5|90489.5|90540.1|90490.1|90537.2|90487.2|24
1641925170000|2022-01-11 18:19:30|90539.2|90489.2|90537.5|90487.5|90539.6|90501.7|90525.2|90485.9|47
1641925180000|2022-01-11 18:19:40|90537.2|90487.2|90538.3|90488.3|90538.5|90488.5|90536.8|90486.8|15
1641925190000|2022-01-11 18:19:50|90538.1|90488.1|90536|90486|90539|90489|90536|90486|30
1641925200000|2022-01-11 18:20:00|90536.9|90486.9|90539.3|90489.3|90540.3|90490.3|90536.9|90486.9|26
1641925210000|2022-01-11 18:20:10|90539.1|90489.1|90527|90502|90539.6|90502|90526.8|90488.2|27
1641925220000|2022-01-11 18:20:20|90527.3|90502.3|90539.5|90489.5|90541.4|90502.3|90527.3|90489.5|41
1641925230000|2022-01-11 18:20:30|90538.8|90488.8|90540.9|90490.9|90540.9|90503.1|90526.7|90488.8|47
1641925240000|2022-01-11 18:20:40|90540.4|90490.4|90520.5|90495.5|90540.7|90495.5|90520.5|90485.6|40
1641925250000|2022-01-11 18:20:50|90520.7|90495.7|90532.2|90482.2|90533|90495.7|90519.9|90481.2|35
1641925260000|2022-01-11 18:21:00|90532|90482|90528.1|90478.1|90532|90482|90527.5|90477.5|30
1641925270000|2022-01-11 18:21:10|90527.9|90477.9|90523.9|90473.9|90528.2|90478.2|90523.2|90473.2|30
1641925280000|2022-01-11 18:21:20|90524.9|90474.9|90517.8|90467.8|90524.9|90474.9|90517.8|90467.8|43
1641925290000|2022-01-11 18:21:30|90517.7|90467.7|90519.3|90469.3|90519.7|90469.7|90517.7|90467.7|25
1641925300000|2022-01-11 18:21:40|90519.4|90469.4|90517.1|90467.1|90519.4|90469.4|90516.5|90466.5|31
1641925310000|2022-01-11 18:21:50|90517|90467|90519.3|90469.3|90519.3|90469.3|90514.9|90464.9|51
1641925320000|2022-01-11 18:22:00|90519.6|90469.6|90519|90469|90519.7|90469.7|90518.7|90468.7|21
1641925330000|2022-01-11 18:22:10|90519.2|90469.2|90519.3|90469.3|90519.3|90469.3|90518.8|90468.8|9
1641925340000|2022-01-11 18:22:20|90518.7|90468.7|90519.1|90469.1|90519.1|90469.1|90518.3|90468.3|8
1641925350000|2022-01-11 18:22:30|90518.9|90468.9|90517|90467|90519.2|90469.2|90517|90467|8
1641925360000|2022-01-11 18:22:40|90516.9|90466.9|90518.2|90468.2|90518.5|90468.5|90516.1|90466.1|46
1641925370000|2022-01-11 18:22:50|90517.9|90467.9|90518.4|90468.4|90519|90469|90516.5|90466.5|40
1641925380000|2022-01-11 18:23:00|90518.2|90468.2|90517.8|90467.8|90518.6|90468.6|90517.8|90467.8|19
1641925390000|2022-01-11 18:23:10|90517.7|90467.7|90513.9|90463.9|90518.1|90468.1|90513.1|90463.1|27
1641925400000|2022-01-11 18:23:20|90514|90464|90513.1|90463.1|90514|90464|90510.3|90460.3|59
1641925410000|2022-01-11 18:23:30|90512.9|90462.9|90512.5|90462.5|90513.6|90463.6|90511.4|90461.4|36
1641925420000|2022-01-11 18:23:40|90511.8|90461.8|90511.6|90461.6|90512.8|90462.8|90510.8|90460.8|32
1641925430000|2022-01-11 18:23:50|90511.3|90461.3|90510.6|90460.6|90511.4|90461.4|90510.4|90460.4|18
1641925440000|2022-01-11 18:24:00|90510.5|90460.5|90505.7|90455.7|90510.9|90460.9|90505.3|90455.3|48
1641925450000|2022-01-11 18:24:10|90506.1|90456.1|90501.4|90451.4|90506.1|90456.1|90500.9|90450.9|49
1641925460000|2022-01-11 18:24:20|90501.5|90451.5|90501.1|90451.1|90502.4|90452.4|90499.7|90449.7|57
1641925470000|2022-01-11 18:24:30|90501|90451|90501.4|90451.4|90501.5|90451.5|90500.1|90450.1|19
1641925480000|2022-01-11 18:24:40|90501|90451|90502.5|90452.5|90503|90453|90499.7|90449.7|47
1641925490000|2022-01-11 18:24:50|90502.2|90452.2|90495.6|90445.6|90503.5|90453.5|90494.4|90444.4|45
1641925500000|2022-01-11 18:25:00|90496|90446|90503.8|90453.8|90504.7|90454.7|90495.5|90445.5|46
1641925510000|2022-01-11 18:25:10|90503.7|90453.7|90501.3|90451.3|90504.1|90454.1|90500.7|90450.7|28
1641925520000|2022-01-11 18:25:20|90501.7|90451.7|90501.8|90451.8|90502.1|90452.1|90501.2|90451.2|30
1641925530000|2022-01-11 18:25:30|90501.7|90451.7|90502.3|90452.3|90502.6|90452.6|90500.3|90450.3|19
1641925540000|2022-01-11 18:25:40|90502.1|90452.1|90505.2|90455.2|90506.3|90456.3|90498.9|90448.9|27
1641925550000|2022-01-11 18:25:50|90505.3|90455.3|90502.2|90452.2|90506.9|90456.9|90501.1|90451.1|56
1641925560000|2022-01-11 18:26:00|90501.9|90451.9|90504|90454|90505|90455|90500.4|90450.4|45
1641925570000|2022-01-11 18:26:10|90503.8|90453.8|90503.5|90453.5|90506.1|90456.1|90502.1|90452.1|39
1641925580000|2022-01-11 18:26:20|90503.3|90453.3|90498.2|90448.2|90504.1|90454.1|90498.2|90448.2|31
1641925590000|2022-01-11 18:26:30|90498.4|90448.4|90500.6|90450.6|90502.7|90452.7|90494.8|90444.8|57
1641925600000|2022-01-11 18:26:40|90500.8|90450.8|90503.8|90453.8|90505.2|90465.4|90487.3|90450.4|42
1641925610000|2022-01-11 18:26:50|90503.5|90453.5|90499.8|90449.8|90504.4|90461.9|90486.2|90448|46
1641925620000|2022-01-11 18:27:00|90499.2|90449.2|90492.9|90442.9|90500|90450|90490.5|90440.5|50
1641925630000|2022-01-11 18:27:10|90492.8|90442.8|90490.4|90440.4|90494.2|90444.2|90489.4|90439.4|41
1641925640000|2022-01-11 18:27:20|90490.5|90440.5|90493.1|90443.1|90493.2|90443.2|90490.2|90440.2|43
1641925650000|2022-01-11 18:27:30|90493.6|90443.6|90493.2|90443.2|90494.7|90444.7|90493.2|90443.2|25
1641925660000|2022-01-11 18:27:40|90493.6|90443.6|90497.1|90447.1|90497.1|90447.1|90493.6|90443.6|48
1641925670000|2022-01-11 18:27:50|90497|90447|90496.9|90446.9|90497.2|90447.2|90495.3|90445.3|26
1641925680000|2022-01-11 18:28:00|90496.7|90446.7|90493.9|90443.9|90496.9|90446.9|90493.9|90443.9|29
1641925690000|2022-01-11 18:28:10|90494.2|90444.2|90494.3|90444.3|90494.9|90444.9|90494|90444|15
1641925700000|2022-01-11 18:28:20|90494.1|90444.1|90489.1|90439.1|90495.1|90445.1|90488.7|90438.7|23
1641925710000|2022-01-11 18:28:30|90490.4|90440.4|90493.9|90443.9|90494.7|90444.7|90489.9|90439.9|32
1641925720000|2022-01-11 18:28:40|90494.6|90444.6|90494.7|90444.7|90495.2|90445.2|90494.6|90444.6|8
1641925730000|2022-01-11 18:28:50|90494.2|90444.2|90498.8|90448.8|90500.5|90450.5|90494.1|90444.1|32
1641925740000|2022-01-11 18:29:00|90498.6|90448.6|90501.7|90451.7|90501.7|90451.7|90498.5|90448.5|39
1641925750000|2022-01-11 18:29:10|90489.8|90464.8|90506.3|90456.3|90506.4|90465.8|90488.8|90452.1|41
1641925760000|2022-01-11 18:29:20|90506.2|90456.2|90498.2|90473.2|90507.3|90474.6|90494.8|90454.7|39
1641925770000|2022-01-11 18:29:30|90498.7|90473.7|90514|90464|90515|90474.8|90498|90460.6|41
1641925780000|2022-01-11 18:29:40|90513.8|90463.8|90520.1|90470.1|90520.1|90470.1|90513.8|90463.8|59
1641925790000|2022-01-11 18:29:50|90520.5|90470.5|90521.2|90471.2|90523|90473|90520|90470|49
1641925800000|2022-01-11 18:30:00|90521.1|90471.1|90518.6|90468.6|90521.1|90471.1|90517.6|90467.6|45
1641925810000|2022-01-11 18:30:10|90519.9|90469.9|90518.9|90468.9|90521.7|90471.7|90518.1|90468.1|41
1641925820000|2022-01-11 18:30:20|90520.6|90470.6|90515.8|90465.8|90521.1|90471.1|90515.6|90465.6|39
1641925830000|2022-01-11 18:30:30|90515.9|90465.9|90516.5|90466.5|90517.2|90467.2|90515.6|90465.6|32
1641925840000|2022-01-11 18:30:40|90516.3|90466.3|90516.4|90466.4|90517.2|90467.2|90516|90466|20
1641925850000|2022-01-11 18:30:50|90516.5|90466.5|90511.1|90461.1|90516.7|90466.7|90510.2|90460.2|36
1641925860000|2022-01-11 18:31:00|90510.7|90460.7|90509.8|90459.8|90514.5|90464.5|90509.8|90459.8|39
1641925870000|2022-01-11 18:31:10|90509.2|90459.2|90507.7|90457.7|90511.5|90461.5|90507.7|90457.7|41
1641925880000|2022-01-11 18:31:20|90507.9|90457.9|90504.6|90454.6|90507.9|90457.9|90503.7|90453.7|33
1641925890000|2022-01-11 18:31:30|90505.1|90455.1|90498.8|90448.8|90505.1|90455.1|90497.9|90447.9|52
1641925900000|2022-01-11 18:31:40|90498.5|90448.5|90499.4|90449.4|90499.9|90449.9|90498.5|90448.5|38
1641925910000|2022-01-11 18:31:50|90499.5|90449.5|90499.2|90449.2|90500|90450|90498.8|90448.8|24
1641925920000|2022-01-11 18:32:00|90499.6|90449.6|90498.1|90448.1|90500.3|90450.3|90495.4|90445.4|58
1641925930000|2022-01-11 18:32:10|90497.9|90447.9|90496.8|90446.8|90498.9|90448.9|90495.9|90445.9|61
1641925940000|2022-01-11 18:32:20|90497.1|90447.1|90496.5|90446.5|90498.1|90448.1|90496.4|90446.4|27
1641925950000|2022-01-11 18:32:30|90496.6|90446.6|90493.2|90443.2|90496.7|90446.7|90492.4|90442.4|45
1641925960000|2022-01-11 18:32:40|90493.8|90443.8|90496.6|90446.6|90496.9|90446.9|90493.1|90443.1|37
1641925970000|2022-01-11 18:32:50|90496.9|90446.9|90491.4|90441.4|90496.9|90446.9|90489.5|90439.5|33
1641925980000|2022-01-11 18:33:00|90491.7|90441.7|90487.8|90437.8|90492.1|90442.1|90487.2|90437.2|46
1641925990000|2022-01-11 18:33:10|90488|90438|90482.1|90457.1|90488.4|90457.1|90478.3|90436.3|40
1641926000000|2022-01-11 18:33:20|90480.3|90455.3|90493.8|90443.8|90495|90458.5|90480.3|90443.5|55
1641926010000|2022-01-11 18:33:30|90494|90444|90493.9|90443.9|90494.9|90444.9|90493.3|90443.3|33
1641926020000|2022-01-11 18:33:40|90493.7|90443.7|90487.7|90437.7|90495.1|90445.1|90486.6|90436.6|32
1641926030000|2022-01-11 18:33:50|90488|90438|90488.2|90438.2|90488.8|90438.8|90486.8|90436.8|36
1641926040000|2022-01-11 18:34:00|90494.8|90444.8|90492.2|90442.2|90496.7|90446.7|90490.3|90440.3|62
1641926050000|2022-01-11 18:34:10|90492.3|90442.3|90492.7|90442.7|90492.9|90442.9|90490.4|90440.4|63
1641926060000|2022-01-11 18:34:20|90491.9|90441.9|90492.9|90442.9|90493.9|90443.9|90490.3|90440.3|49
1641926070000|2022-01-11 18:34:30|90493.5|90443.5|90493.1|90443.1|90495.4|90445.4|90492.2|90442.2|53
1641926080000|2022-01-11 18:34:40|90492.5|90442.5|90491.8|90441.8|90494.1|90444.1|90491.8|90441.8|46
1641926090000|2022-01-11 18:34:50|90491.7|90441.7|90488.6|90438.6|90492.5|90442.5|90488.3|90438.3|42
1641926100000|2022-01-11 18:35:00|90488.7|90438.7|90489.2|90439.2|90490.9|90440.9|90488.5|90438.5|27
1641926110000|2022-01-11 18:35:10|90489|90439|90488.8|90438.8|90489.9|90439.9|90488.2|90438.2|29
1641926120000|2022-01-11 18:35:20|90488.4|90438.4|90488.1|90438.1|90488.4|90438.4|90487.2|90437.2|20
1641926130000|2022-01-11 18:35:30|90487.9|90437.9|90477.5|90452.5|90487.9|90453.2|90472.3|90436.5|35
1641926140000|2022-01-11 18:35:40|90476.8|90451.8|90486.1|90436.1|90486.8|90451.8|90474.5|90434.7|31
1641926150000|2022-01-11 18:35:50|90486.2|90436.2|90484.5|90434.5|90486.8|90449.8|90471.3|90434.2|44
1641926160000|2022-01-11 18:36:00|90484.4|90434.4|90483|90433|90484.7|90434.7|90482.9|90432.9|35
1641926170000|2022-01-11 18:36:10|90483.6|90433.6|90472.7|90447.7|90485.6|90448|90472.2|90432.9|30
1641926180000|2022-01-11 18:36:20|90472.9|90447.9|90486|90436|90486.5|90449.6|90472.9|90436|32
1641926190000|2022-01-11 18:36:30|90485.9|90435.9|90485.8|90435.8|90486.2|90436.2|90485.3|90435.3|18
1641926200000|2022-01-11 18:36:40|90485.6|90435.6|90471.4|90446.4|90487.7|90447.4|90470.6|90435.6|32
1641926210000|2022-01-11 18:36:50|90471.1|90446.1|90483.5|90433.5|90483.5|90446.1|90470|90432.8|31
1641926220000|2022-01-11 18:37:00|90483.7|90433.7|90483.8|90433.8|90485.6|90435.6|90480.6|90430.6|53
1641926230000|2022-01-11 18:37:10|90484.2|90434.2|90489|90439|90489.8|90439.8|90483.2|90433.2|43
1641926240000|2022-01-11 18:37:20|90489.1|90439.1|90488.5|90438.5|90489.7|90439.7|90488|90438|33
1641926250000|2022-01-11 18:37:30|90488.8|90438.8|90473.1|90448.1|90489.6|90449.6|90472.8|90436|33
1641926260000|2022-01-11 18:37:40|90473.2|90448.2|90473.1|90448.1|90473.7|90448.7|90472.3|90447.3|19
1641926270000|2022-01-11 18:37:50|90472.4|90447.4|90486.4|90436.4|90486.7|90449.8|90472.4|90436.1|26
1641926280000|2022-01-11 18:38:00|90486|90436|90471.7|90446.7|90486.1|90447.8|90470.7|90436|17
1641926290000|2022-01-11 18:38:10|90471.1|90446.1|90475.5|90450.5|90475.5|90450.5|90470.9|90445.9|19
1641926300000|2022-01-11 18:38:20|90475.4|90450.4|90473.9|90448.9|90475.4|90450.4|90471.9|90446.9|44
1641926310000|2022-01-11 18:38:30|90474.3|90449.3|90472.9|90447.9|90474.3|90449.3|90472.1|90447.1|18
1641926320000|2022-01-11 18:38:40|90473.2|90448.2|90473.9|90448.9|90474.6|90449.6|90472.9|90447.9|16
1641926330000|2022-01-11 18:38:50|90473.5|90448.5|90486.2|90436.2|90486.6|90449.4|90473.2|90435.4|34
1641926340000|2022-01-11 18:39:00|90486.3|90436.3|90486.6|90436.6|90487.1|90437.1|90483.4|90433.4|43
1641926350000|2022-01-11 18:39:10|90486.4|90436.4|90486.5|90436.5|90489.6|90439.6|90486.4|90436.4|46
1641926360000|2022-01-11 18:39:20|90486.2|90436.2|90487.3|90437.3|90490.2|90440.2|90485.5|90435.5|49
1641926370000|2022-01-11 18:39:30|90486.3|90436.3|90477.2|90452.2|90490.1|90453.8|90477|90435.9|38
1641926380000|2022-01-11 18:39:40|90477.4|90452.4|90493.5|90443.5|90493.9|90454.2|90477.3|90439.9|42
1641926390000|2022-01-11 18:39:50|90493|90443|90494|90444|90494.8|90444.8|90493|90443|21
1641926400000|2022-01-11 18:40:00|90494.1|90444.1|90480.3|90455.3|90494.2|90456.2|90480.3|90443.2|25
1641926410000|2022-01-11 18:40:10|90480.1|90455.1|90480.9|90455.9|90481.4|90456.4|90478.4|90453.4|16
1641926420000|2022-01-11 18:40:20|90480.4|90455.4|90480|90455|90480.8|90455.8|90479.5|90454.5|21
1641926430000|2022-01-11 18:40:30|90479.6|90454.6|90477.4|90452.4|90489.9|90456.9|90477|90438.2|46
1641926440000|2022-01-11 18:40:40|90477.8|90452.8|90489.8|90439.8|90490|90452.8|90477.8|90439.2|13
1641926450000|2022-01-11 18:40:50|90489.9|90439.9|90481.8|90431.8|90490.7|90452.1|90470.7|90431.5|33
1641926460000|2022-01-11 18:41:00|90481.2|90431.2|90476.8|90426.8|90482.7|90432.7|90474.8|90424.8|55
1641926470000|2022-01-11 18:41:10|90476.5|90426.5|90477.3|90427.3|90480|90430|90474.9|90424.9|42
1641926480000|2022-01-11 18:41:20|90476.1|90426.1|90479.4|90429.4|90480.8|90430.8|90476.1|90426.1|43
1641926490000|2022-01-11 18:41:30|90479.8|90429.8|90479|90429|90480.4|90430.4|90479|90429|25
1641926500000|2022-01-11 18:41:40|90479.1|90429.1|90476.5|90426.5|90481|90431|90475.4|90425.4|50
1641926510000|2022-01-11 18:41:50|90474.7|90424.7|90475.4|90425.4|90477.5|90427.5|90473.3|90423.3|43
1641926520000|2022-01-11 18:42:00|90475.1|90425.1|90470|90420|90476.3|90426.3|90470|90420|40
1641926530000|2022-01-11 18:42:10|90469.8|90419.8|90468|90418|90471.6|90421.6|90467.8|90417.8|47
1641926540000|2022-01-11 18:42:20|90468.2|90418.2|90466.5|90416.5|90469.4|90419.4|90464.9|90414.9|35
1641926550000|2022-01-11 18:42:30|90465.5|90415.5|90468.2|90418.2|90469.7|90419.7|90463.8|90413.8|42
1641926560000|2022-01-11 18:42:40|90468.7|90418.7|90465|90415|90469.9|90419.9|90464|90414|42
1641926570000|2022-01-11 18:42:50|90465.9|90415.9|90459.2|90409.2|90466.2|90416.2|90459.2|90409.2|48
1641926580000|2022-01-11 18:43:00|90459.9|90409.9|90460.6|90410.6|90462.2|90412.2|90458.8|90408.8|47
1641926590000|2022-01-11 18:43:10|90460.5|90410.5|90458.6|90408.6|90464.6|90414.6|90458.6|90408.6|42
1641926600000|2022-01-11 18:43:20|90458.7|90408.7|90458.6|90408.6|90459.6|90409.6|90457.9|90407.9|47
1641926610000|2022-01-11 18:43:30|90458.4|90408.4|90454.7|90404.7|90461.6|90411.6|90454.1|90404.1|52
1641926620000|2022-01-11 18:43:40|90454.1|90404.1|90455.9|90405.9|90456.7|90406.7|90452.8|90402.8|39
1641926630000|2022-01-11 18:43:50|90454.9|90404.9|90456.7|90406.7|90459|90409|90454.7|90404.7|29
1641926640000|2022-01-11 18:44:00|90456.4|90406.4|90459.9|90409.9|90460.3|90410.3|90455.9|90405.9|41
1641926650000|2022-01-11 18:44:10|90460.3|90410.3|90461.1|90411.1|90462.4|90412.4|90457.8|90407.8|37
1641926660000|2022-01-11 18:44:20|90461.6|90411.6|90466.9|90416.9|90466.9|90416.9|90461.6|90411.6|49
1641926670000|2022-01-11 18:44:30|90465.3|90415.3|90468.7|90418.7|90469.9|90419.9|90464.3|90414.3|33
1641926680000|2022-01-11 18:44:40|90468.6|90418.6|90474.4|90424.4|90475.7|90425.7|90466.1|90416.1|54
1641926690000|2022-01-11 18:44:50|90474.2|90424.2|90475.7|90425.7|90476.9|90426.9|90472.5|90422.5|43
1641926700000|2022-01-11 18:45:00|90475.8|90425.8|90475.3|90425.3|90480.2|90430.2|90474.2|90424.2|60
1641926710000|2022-01-11 18:45:10|90474.9|90424.9|90475|90425|90476.5|90426.5|90473.7|90423.7|47
1641926720000|2022-01-11 18:45:20|90474.4|90424.4|90474.9|90424.9|90475.5|90425.5|90473.4|90423.4|32
1641926730000|2022-01-11 18:45:30|90474.8|90424.8|90473.4|90423.4|90476.7|90426.7|90473.4|90423.4|40
1641926740000|2022-01-11 18:45:40|90474.1|90424.1|90472.2|90422.2|90474.1|90424.1|90471.7|90421.7|51
1641926750000|2022-01-11 18:45:50|90471.9|90421.9|90473.6|90423.6|90475.4|90425.4|90471.5|90421.5|44
1641926760000|2022-01-11 18:46:00|90473.5|90423.5|90477.5|90427.5|90478.6|90428.6|90472.4|90422.4|43
1641926770000|2022-01-11 18:46:10|90477.8|90427.8|90469.7|90419.7|90477.8|90427.8|90468.5|90418.5|58
1641926780000|2022-01-11 18:46:20|90469.5|90419.5|90469.9|90419.9|90470.5|90420.5|90468.7|90418.7|22
1641926790000|2022-01-11 18:46:30|90470.3|90420.3|90466.9|90416.9|90470.7|90420.7|90466.7|90416.7|29
1641926800000|2022-01-11 18:46:40|90467|90417|90467.2|90417.2|90470|90420|90466.7|90416.7|39
1641926810000|2022-01-11 18:46:50|90467.3|90417.3|90466.4|90416.4|90469.3|90419.3|90466.2|90416.2|33
1641926820000|2022-01-11 18:47:00|90465.8|90415.8|90464.9|90414.9|90465.9|90415.9|90464.3|90414.3|25
1641926830000|2022-01-11 18:47:10|90464.8|90414.8|90465.7|90415.7|90467.3|90417.3|90464.5|90414.5|18
1641926840000|2022-01-11 18:47:20|90465.9|90415.9|90466.2|90416.2|90466.4|90416.4|90464.8|90414.8|21
1641926850000|2022-01-11 18:47:30|90466.1|90416.1|90464.8|90414.8|90466.9|90416.9|90464.6|90414.6|36
1641926860000|2022-01-11 18:47:40|90464.7|90414.7|90464.9|90414.9|90466.6|90416.6|90464.5|90414.5|35
1641926870000|2022-01-11 18:47:50|90464.8|90414.8|90464.9|90414.9|90467.1|90417.1|90464.5|90414.5|32
1641926880000|2022-01-11 18:48:00|90465.1|90415.1|90465.3|90415.3|90466.3|90416.3|90464.4|90414.4|27
1641926890000|2022-01-11 18:48:10|90465.4|90415.4|90464.6|90414.6|90466.7|90416.7|90463.1|90413.1|41
1641926900000|2022-01-11 18:48:20|90464.1|90414.1|90463.8|90413.8|90464.6|90414.6|90462.9|90412.9|35
1641926910000|2022-01-11 18:48:30|90463.9|90413.9|90462.6|90412.6|90463.9|90413.9|90462.6|90412.6|28
1641926920000|2022-01-11 18:48:40|90462.7|90412.7|90462.5|90412.5|90465.1|90415.1|90462.3|90412.3|31
1641926930000|2022-01-11 18:48:50|90462.6|90412.6|90462.7|90412.7|90463|90413|90462.1|90412.1|20
1641926940000|2022-01-11 18:49:00|90462.9|90412.9|90460.7|90410.7|90463.1|90413.1|90459.8|90409.8|29
1641926950000|2022-01-11 18:49:10|90460.4|90410.4|90459.9|90409.9|90460.7|90410.7|90459.5|90409.5|12
1641926960000|2022-01-11 18:49:20|90460.1|90410.1|90461.1|90411.1|90461.2|90411.2|90460.1|90410.1|22
1641926970000|2022-01-11 18:49:30|90461.4|90411.4|90458.9|90408.9|90461.4|90411.4|90455.3|90405.3|54
1641926980000|2022-01-11 18:49:40|90458.4|90408.4|90453.7|90403.7|90459.1|90409.1|90453.7|90403.7|49
1641926990000|2022-01-11 18:49:50|90453.4|90403.4|90448.9|90398.9|90456|90406|90448.9|90398.9|44
1641927000000|2022-01-11 18:50:00|90448.7|90398.7|90450.2|90400.2|90451.2|90401.2|90447.2|90397.2|54
1641927010000|2022-01-11 18:50:10|90450.5|90400.5|90447.7|90397.7|90451.2|90401.2|90445.9|90395.9|44
1641927020000|2022-01-11 18:50:20|90449.2|90399.2|90447.2|90397.2|90449.2|90399.2|90447.2|90397.2|35
1641927030000|2022-01-11 18:50:30|90447.1|90397.1|90447.6|90397.6|90447.9|90397.9|90446.9|90396.9|26
1641927040000|2022-01-11 18:50:40|90447.2|90397.2|90453.6|90403.6|90455|90405|90445.8|90395.8|54
1641927050000|2022-01-11 18:50:50|90453.7|90403.7|90453.2|90403.2|90454.3|90404.3|90452.7|90402.7|35
1641927060000|2022-01-11 18:51:00|90453|90403|90449.2|90399.2|90453.6|90403.6|90448.2|90398.2|39
1641927070000|2022-01-11 18:51:10|90447.6|90397.6|90450.8|90400.8|90450.9|90400.9|90446.2|90396.2|38
1641927080000|2022-01-11 18:51:20|90450.6|90400.6|90449.2|90399.2|90450.8|90400.8|90446.4|90396.4|35
1641927090000|2022-01-11 18:51:30|90449|90399|90450.5|90400.5|90451|90401|90448.6|90398.6|43
1641927100000|2022-01-11 18:51:40|90450.3|90400.3|90443.5|90393.5|90451|90401|90442|90392|46
1641927110000|2022-01-11 18:51:50|90443.6|90393.6|90443.3|90393.3|90444.5|90394.5|90443|90393|24
1641927120000|2022-01-11 18:52:00|90443|90393|90444|90394|90444.3|90394.3|90442.1|90392.1|32
1641927130000|2022-01-11 18:52:10|90444.6|90394.6|90444.9|90394.9|90444.9|90394.9|90443|90393|29
1641927140000|2022-01-11 18:52:20|90444.7|90394.7|90444.1|90394.1|90445.3|90395.3|90442.7|90392.7|39
1641927150000|2022-01-11 18:52:30|90443.8|90393.8|90444.8|90394.8|90445.2|90395.2|90443.8|90393.8|36
1641927160000|2022-01-11 18:52:40|90444.4|90394.4|90448.5|90398.5|90449.7|90399.7|90444.4|90394.4|39
1641927170000|2022-01-11 18:52:50|90448.3|90398.3|90449.4|90399.4|90449.5|90399.5|90448|90398|26
1641927180000|2022-01-11 18:53:00|90449.2|90399.2|90448.8|90398.8|90449.7|90399.7|90447.4|90397.4|25
1641927190000|2022-01-11 18:53:10|90449|90399|90449.4|90399.4|90449.4|90399.4|90448.4|90398.4|7
1641927200000|2022-01-11 18:53:20|90449.7|90399.7|90450.7|90400.7|90451.3|90401.3|90448.4|90398.4|32
1641927210000|2022-01-11 18:53:30|90450.6|90400.6|90449.4|90399.4|90454.2|90404.2|90449|90399|38
1641927220000|2022-01-11 18:53:40|90449.9|90399.9|90449.7|90399.7|90450.8|90400.8|90448.7|90398.7|34
1641927230000|2022-01-11 18:53:50|90449.5|90399.5|90445.8|90395.8|90450.5|90400.5|90445.3|90395.3|32
1641927240000|2022-01-11 18:54:00|90446.5|90396.5|90450.3|90400.3|90450.9|90400.9|90445.4|90395.4|32
1641927250000|2022-01-11 18:54:10|90450.4|90400.4|90453|90403|90453|90403|90449.8|90399.8|40
1641927260000|2022-01-11 18:54:20|90452.9|90402.9|90456.6|90406.6|90456.6|90406.6|90452.1|90402.1|31
1641927270000|2022-01-11 18:54:30|90456.3|90406.3|90454.4|90404.4|90456.9|90406.9|90454.2|90404.2|22
1641927280000|2022-01-11 18:54:40|90454.3|90404.3|90455.9|90405.9|90456.5|90406.5|90453.8|90403.8|35
1641927290000|2022-01-11 18:54:50|90456|90406|90460.4|90410.4|90460.9|90410.9|90454.3|90404.3|33
1641927300000|2022-01-11 18:55:00|90460.6|90410.6|90463.8|90413.8|90464.3|90414.3|90459.5|90409.5|27
1641927310000|2022-01-11 18:55:10|90464.2|90414.2|90464.1|90414.1|90464.3|90414.3|90462.2|90412.2|22
1641927320000|2022-01-11 18:55:20|90465.8|90415.8|90465.9|90415.9|90469|90419|90464.7|90414.7|49
1641927330000|2022-01-11 18:55:30|90465.8|90415.8|90464.9|90414.9|90466.3|90416.3|90464.9|90414.9|25
1641927340000|2022-01-11 18:55:40|90465|90415|90463.9|90413.9|90465.1|90415.1|90461|90411|30
1641927350000|2022-01-11 18:55:50|90463.8|90413.8|90464.6|90414.6|90465|90415|90463.8|90413.8|21
1641927360000|2022-01-11 18:56:00|90464.7|90414.7|90465.1|90415.1|90468.2|90418.2|90464.7|90414.7|31
1641927370000|2022-01-11 18:56:10|90467.1|90417.1|90466.2|90416.2|90467.1|90417.1|90463.9|90413.9|30
1641927380000|2022-01-11 18:56:20|90466|90416|90465.3|90415.3|90466.2|90416.2|90465.3|90415.3|15
1641927390000|2022-01-11 18:56:30|90465.6|90415.6|90465.8|90415.8|90466|90416|90465|90415|22
1641927400000|2022-01-11 18:56:40|90465.6|90415.6|90455.5|90430.5|90465.9|90431.2|90455.5|90414.8|20
1641927410000|2022-01-11 18:56:50|90455.8|90430.8|90456.7|90431.7|90456.9|90431.9|90454.8|90429.8|22
1641927420000|2022-01-11 18:57:00|90456.5|90431.5|90459.8|90409.8|90462.3|90432.7|90448.2|90408.6|39
1641927430000|2022-01-11 18:57:10|90459.9|90409.9|90459|90409|90459.9|90409.9|90458.7|90408.7|26
1641927440000|2022-01-11 18:57:20|90460.6|90410.6|90458.9|90408.9|90461.6|90411.6|90458.8|90408.8|19
1641927450000|2022-01-11 18:57:30|90458.8|90408.8|90460|90410|90460|90410|90458.7|90408.7|16
1641927460000|2022-01-11 18:57:40|90460.2|90410.2|90461.4|90411.4|90461.7|90424.8|90447.1|90409.6|32
1641927470000|2022-01-11 18:57:50|90461|90411|90461.4|90411.4|90461.6|90411.6|90460|90410|24
1641927480000|2022-01-11 18:58:00|90461.2|90411.2|90458.2|90408.2|90461.4|90411.4|90458|90408|32
1641927490000|2022-01-11 18:58:10|90458.3|90408.3|90457.3|90407.3|90458.3|90408.3|90457|90407|23
1641927500000|2022-01-11 18:58:20|90457.4|90407.4|90465.6|90415.6|90466.4|90416.4|90455.1|90405.1|38
1641927510000|2022-01-11 18:58:30|90465.3|90415.3|90467.9|90417.9|90468.2|90418.2|90465.2|90415.2|24
1641927520000|2022-01-11 18:58:40|90468|90418|90468|90418|90468.4|90418.4|90467.8|90417.8|12
1641927530000|2022-01-11 18:58:50|90468.2|90418.2|90476.7|90426.7|90478.4|90428.4|90468.1|90418.1|42
1641927540000|2022-01-11 18:59:00|90476.8|90426.8|90474.3|90424.3|90479|90429|90474.3|90424.3|51
1641927550000|2022-01-11 18:59:10|90473.8|90423.8|90474|90424|90475|90425|90473.4|90423.4|41
1641927560000|2022-01-11 18:59:20|90474.1|90424.1|90475.3|90425.3|90475.3|90425.3|90474.1|90424.1|35
1641927570000|2022-01-11 18:59:30|90475.5|90425.5|90473.2|90423.2|90475.5|90425.5|90472.8|90422.8|30
1641927580000|2022-01-11 18:59:40|90473.1|90423.1|90472.6|90422.6|90473.7|90423.7|90472.6|90422.6|32
1641927590000|2022-01-11 18:59:50|90473.1|90423.1|90475|90425|90475.8|90425.8|90472.4|90422.4|28
1641927600000|2022-01-11 19:00:00|90475.4|90425.4|90470.1|90420.1|90477.5|90427.5|90470.1|90420.1|45
1641927610000|2022-01-11 19:00:10|90469.8|90419.8|90474.2|90424.2|90474.3|90424.3|90469.8|90419.8|30
1641927620000|2022-01-11 19:00:20|90474.4|90424.4|90475.6|90425.6|90476.3|90426.3|90473.6|90423.6|40
1641927630000|2022-01-11 19:00:30|90475.9|90425.9|90479.1|90429.1|90479.6|90429.6|90475.4|90425.4|42
1641927640000|2022-01-11 19:00:40|90478.5|90428.5|90477.4|90427.4|90479.5|90429.5|90477.4|90427.4|43
1641927650000|2022-01-11 19:00:50|90477|90427|90474.6|90424.6|90477.9|90427.9|90474.3|90424.3|44
1641927660000|2022-01-11 19:01:00|90474.8|90424.8|90474.3|90424.3|90475|90425|90474.1|90424.1|27
1641927670000|2022-01-11 19:01:10|90474|90424|90474.9|90424.9|90475.1|90425.1|90473.5|90423.5|27
1641927680000|2022-01-11 19:01:20|90475.1|90425.1|90472.5|90422.5|90475.5|90425.5|90472.4|90422.4|40
1641927690000|2022-01-11 19:01:30|90472.8|90422.8|90471.4|90421.4|90474.5|90424.5|90471.4|90421.4|45
1641927700000|2022-01-11 19:01:40|90471.9|90421.9|90472.4|90422.4|90474.5|90424.5|90471.9|90421.9|28
1641927710000|2022-01-11 19:01:50|90472.2|90422.2|90471|90421|90473.8|90423.8|90469.6|90419.6|37
1641927720000|2022-01-11 19:02:00|90470.4|90420.4|90463.6|90413.6|90470.8|90427.7|90450.9|90412.6|57
1641927730000|2022-01-11 19:02:10|90463.4|90413.4|90460.9|90410.9|90463.7|90413.7|90458|90408|45
1641927740000|2022-01-11 19:02:20|90460.8|90410.8|90461.4|90411.4|90462.9|90412.9|90459.2|90409.2|51
1641927750000|2022-01-11 19:02:30|90462.4|90412.4|90460.4|90410.4|90462.4|90412.4|90459|90409|44
1641927760000|2022-01-11 19:02:40|90460.1|90410.1|90460.6|90410.6|90462|90412|90459.7|90409.7|30
1641927770000|2022-01-11 19:02:50|90460.1|90410.1|90451.4|90401.4|90460.1|90410.1|90449.4|90399.4|57
1641927780000|2022-01-11 19:03:00|90451.9|90401.9|90457.4|90407.4|90458.1|90408.1|90451.9|90401.9|53
1641927790000|2022-01-11 19:03:10|90457.7|90407.7|90451.7|90401.7|90457.7|90407.7|90449.6|90399.6|52
1641927800000|2022-01-11 19:03:20|90451.5|90401.5|90451.1|90401.1|90451.8|90401.8|90450.7|90400.7|37
1641927810000|2022-01-11 19:03:30|90450.9|90400.9|90448.5|90398.5|90451.9|90401.9|90448|90398|35
1641927820000|2022-01-11 19:03:40|90448.7|90398.7|90448.6|90398.6|90449.1|90399.1|90447.1|90397.1|45
1641927830000|2022-01-11 19:03:50|90448.5|90398.5|90448.8|90398.8|90450.2|90400.2|90446.2|90396.2|49
1641927840000|2022-01-11 19:04:00|90447.8|90397.8|90449.7|90399.7|90450.9|90400.9|90447.8|90397.8|44
1641927850000|2022-01-11 19:04:10|90449.3|90399.3|90449|90399|90449.4|90399.4|90448.2|90398.2|34
1641927860000|2022-01-11 19:04:20|90449.3|90399.3|90449.1|90399.1|90450.5|90400.5|90447.7|90397.7|38
1641927870000|2022-01-11 19:04:30|90448.9|90398.9|90450.5|90400.5|90453.2|90403.2|90448.6|90398.6|53
1641927880000|2022-01-11 19:04:40|90449.9|90399.9|90448.9|90398.9|90452.2|90402.2|90448.7|90398.7|53
1641927890000|2022-01-11 19:04:50|90449|90399|90450|90400|90451.1|90401.1|90448.5|90398.5|26
1641927900000|2022-01-11 19:05:00|90449.4|90399.4|90449.5|90399.5|90450.6|90400.6|90445.8|90395.8|43
1641927910000|2022-01-11 19:05:10|90449|90399|90447|90397|90449|90409|90433.3|90393.8|50
1641927920000|2022-01-11 19:05:20|90446.6|90396.6|90444.9|90394.9|90448.3|90398.3|90443.2|90393.2|46
1641927930000|2022-01-11 19:05:30|90445|90395|90442.4|90392.4|90445.2|90395.2|90441.9|90391.9|36
1641927940000|2022-01-11 19:05:40|90442.9|90392.9|90444.5|90394.5|90448.3|90398.3|90441.7|90391.7|48
1641927950000|2022-01-11 19:05:50|90444.2|90394.2|90444.5|90394.5|90445.6|90395.6|90443.8|90393.8|36
1641927960000|2022-01-11 19:06:00|90444.2|90394.2|90447.4|90397.4|90448.1|90409.7|90427.9|90390.2|47
1641927970000|2022-01-11 19:06:10|90446|90396|90450.3|90400.3|90450.8|90400.8|90446|90396|42
1641927980000|2022-01-11 19:06:20|90451.5|90401.5|90447.1|90397.1|90451.5|90401.5|90446.1|90396.1|43
1641927990000|2022-01-11 19:06:30|90447.9|90397.9|90446.2|90396.2|90448.2|90398.2|90445|90395|33
1641928000000|2022-01-11 19:06:40|90445.8|90395.8|90445.6|90395.6|90447.1|90397.1|90443.2|90393.2|49
1641928010000|2022-01-11 19:06:50|90445.1|90395.1|90429.6|90404.6|90445.1|90404.9|90429.2|90392|44
1641928020000|2022-01-11 19:07:00|90431.4|90406.4|90429.5|90404.5|90431.7|90406.7|90429.5|90404.5|38
1641928030000|2022-01-11 19:07:10|90429.7|90404.7|90428.2|90403.2|90431.3|90406.3|90427.9|90402.9|34
1641928040000|2022-01-11 19:07:20|90428.4|90403.4|90442.8|90392.8|90443.6|90404.6|90427.8|90390.7|54
1641928050000|2022-01-11 19:07:30|90441.9|90391.9|90439.9|90389.9|90444.9|90394.9|90437.9|90387.9|49
1641928060000|2022-01-11 19:07:40|90440.5|90390.5|90439.7|90389.7|90443|90393|90439.1|90389.1|43
1641928070000|2022-01-11 19:07:50|90439.6|90389.6|90440.8|90390.8|90442.5|90392.5|90439.6|90389.6|33
1641928080000|2022-01-11 19:08:00|90440.6|90390.6|90439.4|90389.4|90442|90392|90439.1|90389.1|29
1641928090000|2022-01-11 19:08:10|90439.9|90389.9|90443.7|90393.7|90443.9|90393.9|90439.6|90389.6|32
1641928100000|2022-01-11 19:08:20|90442.6|90392.6|90440.3|90390.3|90442.9|90392.9|90438|90388|23
1641928110000|2022-01-11 19:08:30|90440.1|90390.1|90439.1|90389.1|90441.9|90391.9|90437|90387|39
1641928120000|2022-01-11 19:08:40|90439.7|90389.7|90439.7|90389.7|90441.7|90391.7|90438.9|90388.9|47
1641928130000|2022-01-11 19:08:50|90440.2|90390.2|90438.5|90388.5|90441|90391|90437.2|90387.2|58
1641928140000|2022-01-11 19:09:00|90438.3|90388.3|90438.1|90388.1|90440.1|90390.1|90437.3|90387.3|44
1641928150000|2022-01-11 19:09:10|90437.3|90387.3|90438.8|90388.8|90439.9|90389.9|90433.8|90383.8|55
1641928160000|2022-01-11 19:09:20|90438.6|90388.6|90432.4|90382.4|90439.7|90389.7|90431.4|90381.4|45
1641928170000|2022-01-11 19:09:30|90432.7|90382.7|90415.3|90390.3|90432.9|90390.9|90412.4|90378.7|56
1641928180000|2022-01-11 19:09:40|90415.4|90390.4|90425.4|90375.4|90428.4|90390.4|90415.4|90370|62
1641928190000|2022-01-11 19:09:50|90425.1|90375.1|90423.6|90373.6|90426.1|90376.1|90422.7|90372.7|41
1641928200000|2022-01-11 19:10:00|90424.6|90374.6|90423.9|90373.9|90426.2|90376.2|90420.5|90370.5|55
1641928210000|2022-01-11 19:10:10|90424.5|90374.5|90429|90379|90429.8|90379.8|90422.6|90372.6|58
1641928220000|2022-01-11 19:10:20|90428.7|90378.7|90416.6|90391.6|90430.7|90392.6|90414.2|90376.3|61
1641928230000|2022-01-11 19:10:30|90417|90392|90432|90382|90432|90392.9|90415.3|90381.6|42
1641928240000|2022-01-11 19:10:40|90431.8|90381.8|90431.5|90381.5|90432.1|90382.1|90431.1|90381.1|27
1641928250000|2022-01-11 19:10:50|90428.6|90378.6|90433.1|90383.1|90435.4|90385.4|90428|90378|54
1641928260000|2022-01-11 19:11:00|90432|90382|90432.4|90382.4|90433.7|90395.5|90419.1|90381.2|38
1641928270000|2022-01-11 19:11:10|90432.5|90382.5|90434.7|90384.7|90439.2|90398.6|90423.6|90382.4|35
1641928280000|2022-01-11 19:11:20|90435.1|90385.1|90445.6|90395.6|90445.7|90402.1|90421.2|90383.1|55
1641928290000|2022-01-11 19:11:30|90445|90395|90445.6|90395.6|90446.5|90396.5|90444.7|90394.7|24
1641928300000|2022-01-11 19:11:40|90444.4|90394.4|90445.1|90395.1|90445.8|90395.8|90444.4|90394.4|24
1641928310000|2022-01-11 19:11:50|90444.8|90394.8|90443.7|90393.7|90444.8|90394.8|90442.2|90392.2|22
1641928320000|2022-01-11 19:12:00|90444.7|90394.7|90446.6|90396.6|90447.9|90397.9|90443.1|90393.1|38
1641928330000|2022-01-11 19:12:10|90446.8|90396.8|90448.5|90398.5|90450.3|90400.3|90446.5|90396.5|41
1641928340000|2022-01-11 19:12:20|90448.6|90398.6|90443.9|90393.9|90448.7|90398.7|90442.7|90392.7|26
1641928350000|2022-01-11 19:12:30|90443.5|90393.5|90440.8|90390.8|90443.5|90402.8|90425.7|90389|49
1641928360000|2022-01-11 19:12:40|90440.9|90390.9|90438.1|90388.1|90442.2|90392.2|90436.8|90386.8|38
1641928370000|2022-01-11 19:12:50|90438|90388|90435.5|90385.5|90438.7|90388.7|90434.5|90384.5|50
1641928380000|2022-01-11 19:13:00|90435.8|90385.8|90427.9|90377.9|90436.2|90394.2|90418.9|90377.9|45
1641928390000|2022-01-11 19:13:10|90427.5|90377.5|90423.9|90373.9|90428|90378|90423|90373|41
1641928400000|2022-01-11 19:13:20|90423.6|90373.6|90423.9|90373.9|90424.8|90374.8|90422.7|90372.7|32
1641928410000|2022-01-11 19:13:30|90423.7|90373.7|90423.7|90373.7|90425.3|90375.3|90423.3|90373.3|35
1641928420000|2022-01-11 19:13:40|90423.4|90373.4|90420.5|90370.5|90423.9|90373.9|90417.8|90367.8|51
1641928430000|2022-01-11 19:13:50|90419.7|90369.7|90419.6|90369.6|90421.4|90371.4|90418.5|90368.5|32
1641928440000|2022-01-11 19:14:00|90420.1|90370.1|90420.3|90370.3|90421.5|90371.5|90419.7|90369.7|39
1641928450000|2022-01-11 19:14:10|90420.1|90370.1|90416.2|90366.2|90420.9|90370.9|90415.7|90365.7|40
1641928460000|2022-01-11 19:14:20|90417.2|90367.2|90417.3|90367.3|90419.3|90369.3|90417.2|90367.2|30
1641928470000|2022-01-11 19:14:30|90418.4|90368.4|90417|90367|90418.7|90368.7|90417|90367|17
1641928480000|2022-01-11 19:14:40|90416.9|90366.9|90418.9|90368.9|90421|90371|90416.8|90366.8|27
1641928490000|2022-01-11 19:14:50|90419.3|90369.3|90418.6|90368.6|90419.5|90369.5|90417.1|90367.1|28
1641928500000|2022-01-11 19:15:00|90420.3|90370.3|90418.6|90368.6|90420.7|90370.7|90417.4|90367.4|53
1641928510000|2022-01-11 19:15:10|90418.4|90368.4|90417.2|90367.2|90419.4|90369.4|90416.6|90366.6|39
1641928520000|2022-01-11 19:15:20|90417|90367|90416.2|90366.2|90417.7|90367.7|90415.7|90365.7|17
1641928530000|2022-01-11 19:15:30|90414.5|90364.5|90416.2|90366.2|90417.2|90367.2|90414.5|90364.5|34
1641928540000|2022-01-11 19:15:40|90416.1|90366.1|90416.3|90366.3|90417.1|90367.1|90414.8|90364.8|41
1641928550000|2022-01-11 19:15:50|90416.4|90366.4|90411.2|90361.2|90416.4|90366.4|90409.1|90359.1|31
1641928560000|2022-01-11 19:16:00|90410.9|90360.9|90412.4|90362.4|90414.2|90364.2|90404.7|90354.7|55
1641928570000|2022-01-11 19:16:10|90411.7|90361.7|90408|90358|90414.2|90364.2|90408|90358|35
1641928580000|2022-01-11 19:16:20|90409.1|90359.1|90406.1|90356.1|90409.1|90359.1|90405.5|90355.5|40
1641928590000|2022-01-11 19:16:30|90406.2|90356.2|90407.1|90357.1|90407.1|90357.1|90405.9|90355.9|26
1641928600000|2022-01-11 19:16:40|90406.7|90356.7|90405.7|90355.7|90407.3|90357.3|90405|90355|26
1641928610000|2022-01-11 19:16:50|90405.5|90355.5|90407.8|90357.8|90408.7|90358.7|90405.5|90355.5|33
1641928620000|2022-01-11 19:17:00|90407.7|90357.7|90407.4|90357.4|90407.9|90357.9|90406.5|90356.5|29
1641928630000|2022-01-11 19:17:10|90407.3|90357.3|90411.8|90361.8|90414.1|90374.4|90396|90357.1|42
1641928640000|2022-01-11 19:17:20|90410.9|90360.9|90410.9|90360.9|90411.2|90361.2|90410.1|90360.1|22
1641928650000|2022-01-11 19:17:30|90410.5|90360.5|90411.6|90361.6|90412|90362|90409.9|90359.9|25
1641928660000|2022-01-11 19:17:40|90411.2|90361.2|90398|90373|90411.2|90375|90398|90357|42
1641928670000|2022-01-11 19:17:50|90398.7|90373.7|90411.5|90361.5|90411.9|90374.1|90398.2|90360.9|27
1641928680000|2022-01-11 19:18:00|90411.2|90361.2|90404.2|90379.2|90415.2|90380.1|90401.1|90360.8|32
1641928690000|2022-01-11 19:18:10|90404.5|90379.5|90417.5|90367.5|90417.6|90380.3|90403.8|90366.6|32
1641928700000|2022-01-11 19:18:20|90417.2|90367.2|90419|90369|90419.8|90369.8|90417.2|90367.2|25
1641928710000|2022-01-11 19:18:30|90419.1|90369.1|90418.7|90368.7|90419.1|90369.1|90418.3|90368.3|18
1641928720000|2022-01-11 19:18:40|90418.6|90368.6|90419.1|90369.1|90419.5|90369.5|90418.2|90368.2|23
1641928730000|2022-01-11 19:18:50|90419.2|90369.2|90406.6|90381.6|90420.5|90381.9|90406.6|90368.4|18
1641928740000|2022-01-11 19:19:00|90406.7|90381.7|90407.3|90382.3|90407.6|90382.6|90405.9|90380.9|23
1641928750000|2022-01-11 19:19:10|90407.6|90382.6|90407.7|90382.7|90408.3|90383.3|90407.5|90382.5|17
1641928760000|2022-01-11 19:19:20|90407.8|90382.8|90407.5|90382.5|90407.8|90382.8|90407.1|90382.1|18
1641928770000|2022-01-11 19:19:30|90407.9|90382.9|90423.2|90373.2|90424.2|90384.6|90407.5|90370|31
1641928780000|2022-01-11 19:19:40|90422.2|90372.2|90427.9|90377.9|90428.6|90378.6|90421.6|90371.6|44
1641928790000|2022-01-11 19:19:50|90428|90378|90435|90385|90436|90386|90428|90378|44
1641928800000|2022-01-11 19:20:00|90434.4|90384.4|90445.5|90395.5|90445.7|90395.7|90434.1|90384.1|51
1641928810000|2022-01-11 19:20:10|90445.3|90395.3|90444.9|90394.9|90445.9|90395.9|90444|90394|31
1641928820000|2022-01-11 19:20:20|90445.1|90395.1|90450.8|90400.8|90451.2|90401.2|90445|90395|44
1641928830000|2022-01-11 19:20:30|90451.2|90401.2|90453.7|90403.7|90455|90405|90450.8|90400.8|33
1641928840000|2022-01-11 19:20:40|90453.9|90403.9|90454.9|90404.9|90455.5|90405.5|90453.9|90403.9|26
1641928850000|2022-01-11 19:20:50|90454.6|90404.6|90454.5|90404.5|90455.2|90405.2|90453.6|90403.6|29
1641928860000|2022-01-11 19:21:00|90454.1|90404.1|90454.2|90404.2|90455.2|90405.2|90454|90404|18
1641928870000|2022-01-11 19:21:10|90454.7|90404.7|90448.4|90398.4|90454.7|90404.7|90445.8|90395.8|40
1641928880000|2022-01-11 19:21:20|90448.3|90398.3|90449|90399|90449.5|90399.5|90447.7|90397.7|32
1641928890000|2022-01-11 19:21:30|90448.4|90398.4|90448.8|90398.8|90449.4|90399.4|90448|90398|30
1641928900000|2022-01-11 19:21:40|90448.6|90398.6|90447.3|90397.3|90449.7|90399.7|90447.3|90397.3|31
1641928910000|2022-01-11 19:21:50|90447.2|90397.2|90443.7|90393.7|90447.2|90397.2|90441.3|90391.3|41
1641928920000|2022-01-11 19:22:00|90443.9|90393.9|90443.3|90393.3|90445.5|90395.5|90443.1|90393.1|30
1641928930000|2022-01-11 19:22:10|90443.4|90393.4|90444.1|90394.1|90444.5|90394.5|90443|90393|22
1641928940000|2022-01-11 19:22:20|90444.3|90394.3|90434.5|90409.5|90447.9|90410|90434.5|90393.3|28
1641928950000|2022-01-11 19:22:30|90434.4|90409.4|90437.2|90412.2|90437.2|90412.2|90434.1|90409.1|20
1641928960000|2022-01-11 19:22:40|90436.8|90411.8|90437.1|90412.1|90438.1|90413.1|90436.5|90411.5|29
1641928970000|2022-01-11 19:22:50|90436.7|90411.7|90436.1|90411.1|90436.9|90411.9|90436.1|90411.1|12
1641928980000|2022-01-11 19:23:00|90435.6|90410.6|90442.7|90417.7|90444.4|90419.4|90435.6|90410.6|34
1641928990000|2022-01-11 19:23:10|90443.7|90418.7|90444.1|90419.1|90445.6|90420.6|90443.2|90418.2|24
1641929000000|2022-01-11 19:23:20|90444.4|90419.4|90444.3|90419.3|90446.3|90421.3|90442.7|90417.7|29
1641929010000|2022-01-11 19:23:30|90444.7|90419.7|90444.7|90419.7|90445.4|90420.4|90444.7|90419.7|19
1641929020000|2022-01-11 19:23:40|90444.5|90419.5|90446.3|90421.3|90446.3|90421.3|90444|90419|27
1641929030000|2022-01-11 19:23:50|90445.8|90420.8|90464.4|90414.4|90465.8|90428|90445.8|90414.4|32
1641929040000|2022-01-11 19:24:00|90464.6|90414.6|90465.4|90415.4|90466.8|90416.8|90464.6|90414.6|17
1641929050000|2022-01-11 19:24:10|90465.5|90415.5|90459.7|90409.7|90465.8|90415.8|90459.2|90409.2|35
1641929060000|2022-01-11 19:24:20|90459.3|90409.3|90460.7|90410.7|90461.5|90411.5|90459.3|90409.3|29
1641929070000|2022-01-11 19:24:30|90460.8|90410.8|90460|90410|90462.7|90425.5|90448|90409.4|44
1641929080000|2022-01-11 19:24:40|90460.2|90410.2|90464.2|90414.2|90464.2|90414.2|90459.8|90409.8|31
1641929090000|2022-01-11 19:24:50|90462.9|90412.9|90467|90417|90469.4|90419.4|90462.9|90412.9|32
1641929100000|2022-01-11 19:25:00|90467.1|90417.1|90475.8|90425.8|90476.6|90426.6|90467.1|90417.1|52
1641929110000|2022-01-11 19:25:10|90475.2|90425.2|90475.1|90425.1|90475.4|90425.4|90474.3|90424.3|32
1641929120000|2022-01-11 19:25:20|90474.8|90424.8|90480.9|90430.9|90481.9|90431.9|90474|90424|32
1641929130000|2022-01-11 19:25:30|90481.4|90431.4|90490.9|90440.9|90493.6|90443.6|90481.4|90431.4|43
1641929140000|2022-01-11 19:25:40|90490.2|90440.2|90483.3|90433.3|90490.2|90440.2|90483.3|90433.3|32
1641929150000|2022-01-11 19:25:50|90483.2|90433.2|90491.4|90441.4|90493.4|90443.4|90483.2|90433.2|46
1641929160000|2022-01-11 19:26:00|90491.6|90441.6|90489|90439|90491.6|90441.6|90488.6|90438.6|34
1641929170000|2022-01-11 19:26:10|90488.9|90438.9|90490.1|90440.1|90490.5|90440.5|90488.6|90438.6|31
1641929180000|2022-01-11 19:26:20|90489.9|90439.9|90490.8|90440.8|90492.4|90442.4|90489.8|90439.8|20
1641929190000|2022-01-11 19:26:30|90491.1|90441.1|90494.5|90444.5|90494.5|90444.5|90489.9|90439.9|24
1641929200000|2022-01-11 19:26:40|90494.6|90444.6|90494.5|90444.5|90496|90446|90493.2|90443.2|25
1641929210000|2022-01-11 19:26:50|90494.4|90444.4|90494.4|90444.4|90495.2|90445.2|90492.3|90442.3|31
1641929220000|2022-01-11 19:27:00|90494.1|90444.1|90497.3|90447.3|90498|90460.9|90483.4|90443.2|36
1641929230000|2022-01-11 19:27:10|90498|90448|90496.2|90446.2|90499.3|90449.3|90494.9|90444.9|35
1641929240000|2022-01-11 19:27:20|90495.5|90445.5|90496.4|90446.4|90496.5|90446.5|90495.3|90445.3|25
1641929250000|2022-01-11 19:27:30|90496|90446|90483.2|90458.2|90496.5|90458.9|90482.4|90446|23
1641929260000|2022-01-11 19:27:40|90483.3|90458.3|90486.1|90461.1|90487.6|90462.6|90482.7|90457.7|31
1641929270000|2022-01-11 19:27:50|90486.6|90461.6|90484.9|90459.9|90486.7|90461.7|90483.3|90458.3|34
1641929280000|2022-01-11 19:28:00|90485|90460|90482.4|90457.4|90485.5|90460.5|90482.2|90457.2|32
1641929290000|2022-01-11 19:28:10|90483.6|90458.6|90495.8|90445.8|90495.8|90461.5|90481.9|90444.1|29
1641929300000|2022-01-11 19:28:20|90495.3|90445.3|90482.9|90457.9|90495.7|90457.9|90481.6|90444.2|26
1641929310000|2022-01-11 19:28:30|90482.6|90457.6|90497.1|90447.1|90498.1|90458.5|90482.3|90445.1|22
1641929320000|2022-01-11 19:28:40|90496.3|90446.3|90496.5|90446.5|90498.2|90448.2|90496.1|90446.1|20
1641929330000|2022-01-11 19:28:50|90496.4|90446.4|90497|90447|90497.6|90447.6|90496.3|90446.3|24
1641929340000|2022-01-11 19:29:00|90496.9|90446.9|90523.8|90473.8|90524.4|90483.8|90483.3|90446.9|57
1641929350000|2022-01-11 19:29:10|90523.5|90473.5|90525.4|90475.4|90525.8|90475.8|90522.7|90472.7|37
1641929360000|2022-01-11 19:29:20|90525.7|90475.7|90510.6|90460.6|90525.7|90475.7|90509|90459|36
1641929370000|2022-01-11 19:29:30|90510.8|90460.8|90497.7|90472.7|90514.1|90475.3|90497.6|90460.5|39
1641929380000|2022-01-11 19:29:40|90497.5|90472.5|90521.3|90471.3|90521.4|90473.2|90497.5|90460.5|44
1641929390000|2022-01-11 19:29:50|90518.2|90468.2|90518.3|90468.3|90518.8|90468.8|90515.9|90465.9|24
1641929400000|2022-01-11 19:30:00|90518.1|90468.1|90530|90480|90530.4|90480.4|90515.8|90465.8|46
1641929410000|2022-01-11 19:30:10|90529.6|90479.6|90532.8|90482.8|90533.1|90483.1|90529.4|90479.4|37
1641929420000|2022-01-11 19:30:20|90532.4|90482.4|90532.5|90482.5|90533.2|90483.2|90532.4|90482.4|19
1641929430000|2022-01-11 19:30:30|90532.6|90482.6|90524.6|90474.6|90532.9|90482.9|90524.1|90474.1|42
1641929440000|2022-01-11 19:30:40|90525|90475|90529.9|90479.9|90530.5|90493.6|90517.3|90474.5|31
1641929450000|2022-01-11 19:30:50|90530.6|90480.6|90528.9|90478.9|90530.6|90480.6|90528.2|90478.2|30
1641929460000|2022-01-11 19:31:00|90528.6|90478.6|90531.1|90481.1|90532.4|90482.4|90528.6|90478.6|24
1641929470000|2022-01-11 19:31:10|90531|90481|90539.4|90489.4|90540.7|90490.7|90527|90477|54
1641929480000|2022-01-11 19:31:20|90539.6|90489.6|90536.6|90486.6|90539.7|90489.7|90536.1|90486.1|33
1641929490000|2022-01-11 19:31:30|90536.7|90486.7|90536.4|90486.4|90536.9|90486.9|90535.8|90485.8|24
1641929500000|2022-01-11 19:31:40|90536.6|90486.6|90542.1|90492.1|90543.3|90493.3|90536.1|90486.1|39
1641929510000|2022-01-11 19:31:50|90543|90493|90542.9|90492.9|90543.6|90493.6|90542|90492|17
1641929520000|2022-01-11 19:32:00|90543|90493|90540.7|90490.7|90543.1|90493.1|90540.2|90490.2|20
1641929530000|2022-01-11 19:32:10|90540.9|90490.9|90540|90490|90541.2|90491.2|90540|90490|28
1641929540000|2022-01-11 19:32:20|90539.9|90489.9|90538.2|90488.2|90540.4|90490.4|90538.2|90488.2|24
1641929550000|2022-01-11 19:32:30|90537.8|90487.8|90530.9|90480.9|90537.9|90487.9|90530.5|90480.5|32
1641929560000|2022-01-11 19:32:40|90530.3|90480.3|90530.1|90480.1|90530.5|90480.5|90530.1|90480.1|10
1641929570000|2022-01-11 19:32:50|90527.9|90477.9|90522.7|90472.7|90527.9|90477.9|90522.5|90472.5|46
1641929580000|2022-01-11 19:33:00|90522.8|90472.8|90518.5|90468.5|90523.1|90473.1|90517.4|90467.4|31
1641929590000|2022-01-11 19:33:10|90518.7|90468.7|90519.8|90469.8|90520.6|90470.6|90518.1|90468.1|29
1641929600000|2022-01-11 19:33:20|90520.3|90470.3|90519.9|90469.9|90521|90471|90519.9|90469.9|25
1641929610000|2022-01-11 19:33:30|90519.8|90469.8|90520.1|90470.1|90520.5|90470.5|90519.6|90469.6|21
1641929620000|2022-01-11 19:33:40|90519.8|90469.8|90526.7|90476.7|90527.2|90477.2|90519.7|90469.7|23
1641929630000|2022-01-11 19:33:50|90527.2|90477.2|90526.4|90476.4|90527.5|90477.5|90526.3|90476.3|24
1641929640000|2022-01-11 19:34:00|90526.3|90476.3|90526|90476|90526.6|90476.6|90525.8|90475.8|11
1641929650000|2022-01-11 19:34:10|90526.2|90476.2|90512.5|90487.5|90526.4|90487.5|90509.1|90471.7|25
1641929660000|2022-01-11 19:34:20|90512.6|90487.6|90510.8|90485.8|90512.9|90487.9|90509.6|90484.6|28
1641929670000|2022-01-11 19:34:30|90510.7|90485.7|90507|90482|90519.5|90485.7|90505.4|90468.9|26
1641929680000|2022-01-11 19:34:40|90506.6|90481.6|90505.7|90480.7|90508.9|90483.9|90505.3|90480.3|35
1641929690000|2022-01-11 19:34:50|90505.8|90480.8|90508.3|90483.3|90509.6|90484.6|90505.8|90480.8|24
1641929700000|2022-01-11 19:35:00|90508.4|90483.4|90506.8|90481.8|90509.2|90484.2|90506.8|90481.8|30
1641929710000|2022-01-11 19:35:10|90508|90483|90507.4|90482.4|90510|90485|90505.8|90480.8|45
1641929720000|2022-01-11 19:35:20|90507.9|90482.9|90507.2|90482.2|90507.9|90482.9|90506.3|90481.3|24
1641929730000|2022-01-11 19:35:30|90507.5|90482.5|90505.8|90480.8|90507.5|90482.5|90505|90480|22
1641929740000|2022-01-11 19:35:40|90506|90481|90506.4|90481.4|90506.6|90481.6|90505.2|90480.2|22
1641929750000|2022-01-11 19:35:50|90506.6|90481.6|90506.9|90481.9|90507.4|90482.4|90505.6|90480.6|19
1641929760000|2022-01-11 19:36:00|90507|90482|90506.2|90481.2|90508|90483|90505.6|90480.6|25
1641929770000|2022-01-11 19:36:10|90507.2|90482.2|90505.4|90480.4|90507.7|90482.7|90504|90479|31
1641929780000|2022-01-11 19:36:20|90505.3|90480.3|90506.7|90481.7|90507.1|90482.1|90505.3|90480.3|26
1641929790000|2022-01-11 19:36:30|90507.4|90482.4|90510.6|90485.6|90511.5|90486.5|90505.7|90480.7|30
1641929800000|2022-01-11 19:36:40|90511.3|90486.3|90511.3|90486.3|90512.8|90487.8|90508.6|90483.6|18
1641929810000|2022-01-11 19:36:50|90512.3|90487.3|90509.8|90484.8|90513|90488|90506.6|90481.6|33
1641929820000|2022-01-11 19:37:00|90510.5|90485.5|90506.8|90481.8|90510.5|90485.5|90506.8|90481.8|45
1641929830000|2022-01-11 19:37:10|90506.4|90481.4|90507.3|90482.3|90509|90484|90506.4|90481.4|29
1641929840000|2022-01-11 19:37:20|90507.4|90482.4|90509|90484|90509|90484|90506.9|90481.9|12
1641929850000|2022-01-11 19:37:30|90509.2|90484.2|90525.7|90475.7|90528.3|90490.1|90509.1|90475.4|29
1641929860000|2022-01-11 19:37:40|90525.6|90475.6|90524.6|90474.6|90526.1|90476.1|90523.8|90473.8|26
1641929870000|2022-01-11 19:37:50|90524.9|90474.9|90523|90473|90525.3|90475.3|90522.4|90472.4|21
1641929880000|2022-01-11 19:38:00|90523.3|90473.3|90523.5|90473.5|90523.8|90473.8|90523|90473|27
1641929890000|2022-01-11 19:38:10|90523.4|90473.4|90523.6|90473.6|90523.8|90473.8|90523|90473|13
1641929900000|2022-01-11 19:38:20|90523.4|90473.4|90522.6|90472.6|90523.4|90473.4|90518|90468|44
1641929910000|2022-01-11 19:38:30|90522.3|90472.3|90524.1|90474.1|90524.8|90474.8|90522.1|90472.1|29
1641929920000|2022-01-11 19:38:40|90524.4|90474.4|90524.5|90474.5|90525|90475|90524|90474|12
1641929930000|2022-01-11 19:38:50|90524.3|90474.3|90524.1|90474.1|90526|90476|90523.9|90473.9|21
1641929940000|2022-01-11 19:39:00|90525.1|90475.1|90525.6|90475.6|90526.4|90476.4|90524.4|90474.4|21
1641929950000|2022-01-11 19:39:10|90525.8|90475.8|90523.2|90473.2|90525.8|90475.8|90523|90473|12
1641929960000|2022-01-11 19:39:20|90523.6|90473.6|90522.9|90472.9|90523.7|90473.7|90522.1|90472.1|17
1641929970000|2022-01-11 19:39:30|90522.7|90472.7|90523.5|90473.5|90523.5|90473.5|90522.4|90472.4|16
1641929980000|2022-01-11 19:39:40|90522.9|90472.9|90518.3|90468.3|90524.1|90488.9|90508|90468.2|30
1641929990000|2022-01-11 19:39:50|90518.7|90468.7|90490.7|90440.7|90518.7|90481.2|90489.9|90439.9|60
1641930000000|2022-01-11 19:40:00|90490.5|90440.5|90493.3|90443.3|90495.1|90445.1|90487|90437|50
1641930010000|2022-01-11 19:40:10|90493|90443|90493|90443|90495.1|90445.1|90492.6|90442.6|29
1641930020000|2022-01-11 19:40:20|90493.1|90443.1|90496.6|90446.6|90498.8|90448.8|90492.2|90442.2|24
1641930030000|2022-01-11 19:40:30|90495.8|90445.8|90496.6|90446.6|90497.8|90447.8|90494.9|90444.9|25
1641930040000|2022-01-11 19:40:40|90495.6|90445.6|90497.1|90447.1|90497.6|90447.6|90494.8|90444.8|15
1641930050000|2022-01-11 19:40:50|90497.2|90447.2|90493.2|90443.2|90497.7|90447.7|90493|90443|26
1641930060000|2022-01-11 19:41:00|90492.9|90442.9|90494.9|90444.9|90496.4|90446.4|90491.8|90441.8|34
1641930070000|2022-01-11 19:41:10|90494.5|90444.5|90493.3|90443.3|90496.7|90446.7|90492.7|90442.7|28
1641930080000|2022-01-11 19:41:20|90493|90443|90492.3|90442.3|90493.7|90443.7|90491|90441|17
1641930090000|2022-01-11 19:41:30|90492.6|90442.6|90490.2|90440.2|90492.7|90442.7|90489.4|90439.4|35
1641930100000|2022-01-11 19:41:40|90490.3|90440.3|90488.9|90438.9|90495|90445.8|90470.8|90436|27
1641930110000|2022-01-11 19:41:50|90491.1|90441.1|90487.1|90437.1|90491.3|90441.3|90485.7|90435.7|16
1641930120000|2022-01-11 19:42:00|90487.3|90437.3|90488.7|90438.7|90489|90439|90487.1|90437.1|13
1641930130000|2022-01-11 19:42:10|90488.5|90438.5|90488.8|90438.8|90489.3|90439.3|90488.1|90438.1|14
1641930140000|2022-01-11 19:42:20|90489|90439|90487.3|90437.3|90489.5|90439.5|90487.2|90437.2|11
1641930150000|2022-01-11 19:42:30|90487.6|90437.6|90488.3|90438.3|90488.3|90438.3|90486.9|90436.9|15
1641930160000|2022-01-11 19:42:40|90488.6|90438.6|90488.7|90438.7|90489.5|90439.5|90486|90436|30
1641930170000|2022-01-11 19:42:50|90489.2|90439.2|90488.8|90438.8|90489.2|90439.2|90486.9|90436.9|15
1641930180000|2022-01-11 19:43:00|90489.3|90439.3|90487.4|90437.4|90489.3|90439.3|90486.7|90436.7|24
1641930190000|2022-01-11 19:43:10|90487.6|90437.6|90487.1|90437.1|90488.8|90438.8|90486|90436|19
1641930200000|2022-01-11 19:43:20|90488.2|90438.2|90483.4|90433.4|90488.2|90438.2|90481.2|90431.2|38
1641930210000|2022-01-11 19:43:30|90484.4|90434.4|90482.9|90432.9|90484.6|90434.6|90481.7|90431.7|20
1641930220000|2022-01-11 19:43:40|90483.7|90433.7|90483.9|90433.9|90483.9|90433.9|90483.2|90433.2|7
1641930230000|2022-01-11 19:43:50|90483.8|90433.8|90468.2|90443.2|90484.2|90443.6|90466.9|90432.7|22
1641930240000|2022-01-11 19:44:00|90469.5|90444.5|90478.9|90428.9|90481.6|90444.5|90467.4|90427.5|40
1641930250000|2022-01-11 19:44:10|90479.1|90429.1|90479|90429|90480.2|90430.2|90477.7|90427.7|33
1641930260000|2022-01-11 19:44:20|90479.1|90429.1|90480|90430|90480|90430|90478.5|90428.5|17
1641930270000|2022-01-11 19:44:30|90480.1|90430.1|90479.9|90429.9|90480.4|90430.4|90479.8|90429.8|14
1641930280000|2022-01-11 19:44:40|90479.8|90429.8|90466.8|90441.8|90479.8|90441.8|90461.8|90429.1|15
1641930290000|2022-01-11 19:44:50|90466.7|90441.7|90478.6|90428.6|90479|90441.7|90466.4|90427.7|19
1641930300000|2022-01-11 19:45:00|90478.9|90428.9|90477.5|90427.5|90479.6|90429.6|90477.2|90427.2|21
1641930310000|2022-01-11 19:45:10|90477.4|90427.4|90477.8|90427.8|90477.9|90427.9|90476.9|90426.9|19
1641930320000|2022-01-11 19:45:20|90477.9|90427.9|90476.5|90426.5|90477.9|90427.9|90475.7|90425.7|13
1641930330000|2022-01-11 19:45:30|90474.6|90424.6|90462.1|90437.1|90475.4|90437.3|90461|90424.2|17
1641930340000|2022-01-11 19:45:40|90462.6|90437.6|90463.6|90438.6|90464.9|90439.9|90462.3|90437.3|14
1641930350000|2022-01-11 19:45:50|90463.4|90438.4|90462.4|90437.4|90465.6|90440.6|90462.4|90437.4|15
1641930360000|2022-01-11 19:46:00|90463.6|90438.6|90475.5|90425.5|90476.7|90438.8|90461.9|90424.5|23
1641930370000|2022-01-11 19:46:10|90475.4|90425.4|90475.9|90425.9|90476|90426|90475.3|90425.3|13
1641930380000|2022-01-11 19:46:20|90476.4|90426.4|90476|90426|90478.4|90436.3|90461.1|90425.3|26
1641930390000|2022-01-11 19:46:30|90475.9|90425.9|90476.8|90426.8|90478|90428|90475.8|90425.8|28
1641930400000|2022-01-11 19:46:40|90477|90427|90476.4|90426.4|90477.2|90427.2|90474.5|90424.5|16
1641930410000|2022-01-11 19:46:50|90476.1|90426.1|90476.4|90426.4|90477.2|90438.9|90459.8|90423.6|19
1641930420000|2022-01-11 19:47:00|90475.1|90425.1|90461.8|90436.8|90475.1|90437.4|90458.8|90425.1|25
1641930430000|2022-01-11 19:47:10|90461.2|90436.2|90476.8|90426.8|90477.4|90437.4|90458.4|90424.3|25
1641930440000|2022-01-11 19:47:20|90476.1|90426.1|90474.6|90424.6|90477.5|90427.5|90473.5|90423.5|16
1641930450000|2022-01-11 19:47:30|90474|90424|90473.6|90423.6|90475.7|90425.7|90473.1|90423.1|20
1641930460000|2022-01-11 19:47:40|90473.5|90423.5|90471.7|90421.7|90473.9|90423.9|90469.6|90419.6|23
1641930470000|2022-01-11 19:47:50|90472.8|90422.8|90468.6|90418.6|90473.1|90429.8|90453.6|90415.6|41
1641930480000|2022-01-11 19:48:00|90468.1|90418.1|90464.1|90414.1|90470.3|90427.4|90452.4|90413.2|37
1641930490000|2022-01-11 19:48:10|90464.4|90414.4|90464.2|90414.2|90464.5|90414.5|90463.3|90413.3|19
1641930500000|2022-01-11 19:48:20|90464.4|90414.4|90461.9|90411.9|90464.4|90414.4|90459.9|90409.9|24
1641930510000|2022-01-11 19:48:30|90456.9|90406.9|90460.9|90410.9|90461.6|90411.6|90456.9|90406.9|26
1641930520000|2022-01-11 19:48:40|90460.8|90410.8|90459.9|90409.9|90461|90411|90459|90409|19
1641930530000|2022-01-11 19:48:50|90459.8|90409.8|90460.4|90410.4|90461.1|90411.1|90458.8|90408.8|29
1641930540000|2022-01-11 19:49:00|90460|90410|90460|90410|90461.8|90411.8|90459.7|90409.7|17
1641930550000|2022-01-11 19:49:10|90460.3|90410.3|90444.8|90394.8|90460.6|90420.3|90442.7|90392.7|41
1641930560000|2022-01-11 19:49:20|90444.1|90394.1|90432.3|90382.3|90445.1|90395.1|90431|90381|31
1641930570000|2022-01-11 19:49:30|90429.4|90379.4|90423.2|90373.2|90431.6|90381.6|90421|90371|45
1641930580000|2022-01-11 19:49:40|90423|90373|90419.1|90369.1|90424|90374|90418.5|90368.5|18
1641930590000|2022-01-11 19:49:50|90418.5|90368.5|90417.7|90367.7|90418.7|90368.7|90414.7|90364.7|51
1641930600000|2022-01-11 19:50:00|90416.7|90366.7|90427.9|90377.9|90431|90390.2|90415.2|90366.4|42
1641930610000|2022-01-11 19:50:10|90427.7|90377.7|90432.5|90382.5|90432.6|90382.6|90427.7|90377.7|36
1641930620000|2022-01-11 19:50:20|90432.9|90382.9|90432.4|90382.4|90432.9|90382.9|90429.3|90379.3|33
1641930630000|2022-01-11 19:50:30|90432.6|90382.6|90433.3|90383.3|90435.3|90385.3|90431.9|90381.9|35
1641930640000|2022-01-11 19:50:40|90433.8|90383.8|90431.5|90381.5|90434.2|90384.2|90431|90381|16
1641930650000|2022-01-11 19:50:50|90432|90382|90433.1|90383.1|90434.9|90384.9|90432|90382|25
1641930660000|2022-01-11 19:51:00|90433|90383|90433.7|90383.7|90435.4|90385.4|90432.2|90382.2|18
1641930670000|2022-01-11 19:51:10|90433.6|90383.6|90420.9|90395.9|90433.6|90396.1|90415.2|90379.2|49
1641930680000|2022-01-11 19:51:20|90421.6|90396.6|90442.5|90392.5|90442.6|90401|90418.3|90382.2|43
1641930690000|2022-01-11 19:51:30|90442.8|90392.8|90442.2|90392.2|90442.8|90392.8|90441.9|90391.9|16
1641930700000|2022-01-11 19:51:40|90442.5|90392.5|90442.7|90392.7|90442.7|90392.7|90441.8|90391.8|18
1641930710000|2022-01-11 19:51:50|90442.3|90392.3|90435.1|90385.1|90442.3|90392.3|90435.1|90385.1|36
1641930720000|2022-01-11 19:52:00|90435.6|90385.6|90435.3|90385.3|90437.6|90387.6|90434.8|90384.8|29
1641930730000|2022-01-11 19:52:10|90436.1|90386.1|90432.6|90382.6|90437.1|90387.1|90431.9|90381.9|37
1641930740000|2022-01-11 19:52:20|90432.3|90382.3|90431.9|90381.9|90432.6|90382.6|90431.7|90381.7|20
1641930750000|2022-01-11 19:52:30|90431.6|90381.6|90431.3|90381.3|90431.9|90381.9|90429.9|90379.9|11
1641930760000|2022-01-11 19:52:40|90430.7|90380.7|90439.4|90389.4|90441.1|90391.1|90430.7|90380.7|38
1641930770000|2022-01-11 19:52:50|90438.9|90388.9|90444.7|90394.7|90446.3|90396.3|90438.9|90388.9|49
1641930780000|2022-01-11 19:53:00|90446.2|90396.2|90437.7|90387.7|90446.4|90396.4|90436|90386|54
1641930790000|2022-01-11 19:53:10|90437.8|90387.8|90439.2|90389.2|90439.3|90389.3|90436.1|90386.1|26
1641930800000|2022-01-11 19:53:20|90438.5|90388.5|90435.4|90385.4|90438.5|90388.5|90435.3|90385.3|41
1641930810000|2022-01-11 19:53:30|90435.5|90385.5|90433.4|90383.4|90436.2|90386.2|90430.1|90380.1|37
1641930820000|2022-01-11 19:53:40|90432.9|90382.9|90420.3|90370.3|90432.9|90382.9|90420.3|90370.3|43
1641930830000|2022-01-11 19:53:50|90419.8|90369.8|90415|90365|90420.7|90370.7|90414.8|90364.8|60
1641930840000|2022-01-11 19:54:00|90415.3|90365.3|90418.2|90368.2|90419.1|90369.1|90415.3|90365.3|35
1641930850000|2022-01-11 19:54:10|90417.7|90367.7|90414.6|90364.6|90417.8|90381|90400.9|90363.8|31
1641930860000|2022-01-11 19:54:20|90414.4|90364.4|90416.2|90366.2|90416.2|90366.2|90414.3|90364.3|18
1641930870000|2022-01-11 19:54:30|90416.5|90366.5|90414.7|90364.7|90416.6|90366.6|90414|90364|32
1641930880000|2022-01-11 19:54:40|90415|90365|90414.4|90364.4|90415.4|90365.4|90413.4|90363.4|32
1641930890000|2022-01-11 19:54:50|90415.2|90365.2|90421.4|90371.4|90421.4|90371.4|90415|90365|46
1641930900000|2022-01-11 19:55:00|90419.4|90369.4|90418.8|90368.8|90420.7|90370.7|90418.5|90368.5|31
1641930910000|2022-01-11 19:55:10|90419|90369|90424.1|90374.1|90425.1|90375.1|90418.6|90368.6|36
1641930920000|2022-01-11 19:55:20|90423.8|90373.8|90411.2|90361.2|90431.1|90381.1|90401.6|90361.2|49
1641930930000|2022-01-11 19:55:30|90407.3|90357.3|90394|90344|90407.3|90370|90393.6|90343.6|51
1641930940000|2022-01-11 19:55:40|90393.3|90343.3|90393.6|90343.6|90394.2|90344.2|90393.3|90343.3|24
1641930950000|2022-01-11 19:55:50|90393.5|90343.5|90396.8|90346.8|90397.2|90347.2|90392.9|90342.9|43
1641930960000|2022-01-11 19:56:00|90397.1|90347.1|90403|90353|90404.1|90354.1|90395.8|90345.8|53
1641930970000|2022-01-11 19:56:10|90403.2|90353.2|90404.6|90354.6|90406.7|90356.7|90402.9|90352.9|40
1641930980000|2022-01-11 19:56:20|90404.7|90354.7|90398.2|90373.2|90408|90373.2|90395.5|90353.1|45
1641930990000|2022-01-11 19:56:30|90411.6|90361.6|90409.8|90359.8|90411.7|90361.7|90409.8|90359.8|33
1641931000000|2022-01-11 19:56:40|90410|90360|90413|90363|90413.9|90363.9|90409.5|90359.5|43
1641931010000|2022-01-11 19:56:50|90413.1|90363.1|90410.5|90360.5|90413.1|90363.1|90409.6|90359.6|40
1641931020000|2022-01-11 19:57:00|90410.7|90360.7|90413.9|90363.9|90416.6|90366.6|90408|90358|44
1641931030000|2022-01-11 19:57:10|90415.2|90365.2|90412.4|90362.4|90415.2|90365.2|90412.4|90362.4|25
1641931040000|2022-01-11 19:57:20|90412.6|90362.6|90410.6|90360.6|90413.6|90363.6|90408.6|90358.6|29
1641931050000|2022-01-11 19:57:30|90410.1|90360.1|90410.9|90360.9|90412|90362|90408|90358|32
1641931060000|2022-01-11 19:57:40|90411.8|90361.8|90413.8|90363.8|90413.8|90363.8|90409.5|90359.5|39
1641931070000|2022-01-11 19:57:50|90414.2|90364.2|90400.3|90375.3|90415|90376.9|90397.8|90363.9|44
1641931080000|2022-01-11 19:58:00|90400.5|90375.5|90399.9|90374.9|90401|90376|90399.6|90374.6|35
1641931090000|2022-01-11 19:58:10|90400.3|90375.3|90419.9|90369.9|90420.1|90381.8|90400.2|90368.5|49
1641931100000|2022-01-11 19:58:20|90419.3|90369.3|90423.7|90373.7|90424.4|90386.4|90410.7|90368.9|44
1641931110000|2022-01-11 19:58:30|90423.6|90373.6|90430.9|90380.9|90431.2|90381.2|90422.8|90372.8|45
1641931120000|2022-01-11 19:58:40|90431.2|90381.2|90440.1|90390.1|90442.7|90399.2|90423.6|90380.6|45
1641931130000|2022-01-11 19:58:50|90440.3|90390.3|90450.6|90400.6|90451.7|90401.7|90439.7|90389.7|50
1641931140000|2022-01-11 19:59:00|90449.4|90399.4|90441.6|90391.6|90451|90401|90440.7|90390.7|56
1641931150000|2022-01-11 19:59:10|90441.5|90391.5|90440.1|90390.1|90443.1|90393.1|90440.1|90390.1|37
1641931160000|2022-01-11 19:59:20|90440.3|90390.3|90439.9|90389.9|90440.4|90390.4|90438.1|90388.1|51
1641931170000|2022-01-11 19:59:30|90440.6|90390.6|90440.9|90390.9|90445.9|90395.9|90439.8|90389.8|59
1641931180000|2022-01-11 19:59:40|90440.8|90390.8|90438.1|90388.1|90443.2|90393.2|90437.6|90387.6|54
1641931190000|2022-01-11 19:59:50|90438|90388|90448.1|90398.1|90448.1|90398.1|90431.1|90381.1|57
1641931200000|2022-01-11 20:00:00|90446.8|90396.8|90448.6|90398.6|90450.6|90400.6|90446.8|90396.8|53
1641931210000|2022-01-11 20:00:10|90449.1|90399.1|90448.2|90398.2|90449.3|90399.3|90446.5|90396.5|40
1641931220000|2022-01-11 20:00:20|90448|90398|90448|90398|90448.4|90398.4|90446.9|90396.9|30
1641931230000|2022-01-11 20:00:30|90447.8|90397.8|90446.4|90396.4|90448.5|90398.5|90445.7|90395.7|43
1641931240000|2022-01-11 20:00:40|90446.5|90396.5|90446.7|90396.7|90447.8|90397.8|90444.1|90394.1|54
1641931250000|2022-01-11 20:00:50|90446.5|90396.5|90450.2|90400.2|90451.5|90401.5|90445|90395|34
1641931260000|2022-01-11 20:01:00|90450.8|90400.8|90448|90398|90450.9|90400.9|90443|90393|44
1641931270000|2022-01-11 20:01:10|90447.8|90397.8|90443.8|90393.8|90448|90398|90443.8|90393.8|43
1641931280000|2022-01-11 20:01:20|90444.6|90394.6|90442.8|90392.8|90446.7|90396.7|90442.3|90392.3|46
1641931290000|2022-01-11 20:01:30|90442.5|90392.5|90439.5|90389.5|90443.2|90393.2|90437.4|90387.4|39
1641931300000|2022-01-11 20:01:40|90439.3|90389.3|90444.5|90394.5|90444.7|90394.7|90439.3|90389.3|45
1641931310000|2022-01-11 20:01:50|90444.6|90394.6|90442.2|90392.2|90444.8|90394.8|90440.2|90390.2|33
1641931320000|2022-01-11 20:02:00|90442.1|90392.1|90442.5|90392.5|90443|90393|90442.1|90392.1|21
1641931330000|2022-01-11 20:02:10|90442.9|90392.9|90443.4|90393.4|90443.7|90393.7|90442.2|90392.2|31
1641931340000|2022-01-11 20:02:20|90442.3|90392.3|90442.7|90392.7|90444.2|90394.2|90442.3|90392.3|31
1641931350000|2022-01-11 20:02:30|90442.5|90392.5|90429.2|90379.2|90442.6|90392.6|90428.1|90378.1|50
1641931360000|2022-01-11 20:02:40|90429|90379|90433.4|90383.4|90434.1|90384.1|90427.1|90377.1|41
1641931370000|2022-01-11 20:02:50|90433.7|90383.7|90433.7|90383.7|90436.9|90386.9|90433.6|90383.6|31
1641931380000|2022-01-11 20:03:00|90433.6|90383.6|90436.2|90386.2|90436.4|90386.4|90433.6|90383.6|34
1641931390000|2022-01-11 20:03:10|90436.1|90386.1|90436.5|90386.5|90436.7|90386.7|90435.8|90385.8|28
1641931400000|2022-01-11 20:03:20|90436.1|90386.1|90435.2|90385.2|90436.7|90386.7|90435|90385|19
1641931410000|2022-01-11 20:03:30|90435.6|90385.6|90437.2|90387.2|90437.7|90387.7|90435|90385|30
1641931420000|2022-01-11 20:03:40|90437.9|90387.9|90436.6|90386.6|90437.9|90387.9|90436|90386|28
1641931430000|2022-01-11 20:03:50|90436.5|90386.5|90434.9|90384.9|90437.1|90387.1|90433.6|90383.6|38
1641931440000|2022-01-11 20:04:00|90435|90385|90435.2|90385.2|90435.6|90385.6|90433.4|90383.4|27
1641931450000|2022-01-11 20:04:10|90435.4|90385.4|90440.1|90390.1|90441.2|90391.2|90434.7|90384.7|39
1641931460000|2022-01-11 20:04:20|90439.6|90389.6|90439.2|90389.2|90440.7|90390.7|90438.4|90388.4|24
1641931470000|2022-01-11 20:04:30|90439.8|90389.8|90439.9|90389.9|90441|90391|90438.9|90388.9|35
1641931480000|2022-01-11 20:04:40|90440.1|90390.1|90441.9|90391.9|90442.9|90392.9|90440|90390|32
1641931490000|2022-01-11 20:04:50|90441.7|90391.7|90441.1|90391.1|90442.3|90392.3|90439|90389|21
1641931500000|2022-01-11 20:05:00|90441.2|90391.2|90447.5|90397.5|90448.2|90398.2|90440.3|90390.3|24
1641931510000|2022-01-11 20:05:10|90447.2|90397.2|90446.9|90396.9|90447.4|90397.4|90446.4|90396.4|19
1641931520000|2022-01-11 20:05:20|90446.6|90396.6|90441.4|90391.4|90446.7|90396.7|90440.3|90390.3|35
1641931530000|2022-01-11 20:05:30|90440.9|90390.9|90440.7|90390.7|90441.7|90391.7|90440|90390|26
1641931540000|2022-01-11 20:05:40|90440.6|90390.6|90428.5|90378.5|90440.6|90390.6|90428|90378|36
1641931550000|2022-01-11 20:05:50|90427|90377|90425.8|90375.8|90429.1|90379.1|90423.6|90373.6|41
1641931560000|2022-01-11 20:06:00|90425.7|90375.7|90425.2|90375.2|90429.1|90379.1|90425|90375|31
1641931570000|2022-01-11 20:06:10|90425.3|90375.3|90429.2|90379.2|90429.2|90379.2|90425.1|90375.1|30
1641931580000|2022-01-11 20:06:20|90429|90379|90429.5|90379.5|90429.5|90379.5|90426.7|90376.7|25
1641931590000|2022-01-11 20:06:30|90429.8|90379.8|90431.2|90381.2|90431.6|90381.6|90429.3|90379.3|33
1641931600000|2022-01-11 20:06:40|90430.9|90380.9|90431|90381|90431.2|90381.2|90430.2|90380.2|19
1641931610000|2022-01-11 20:06:50|90431.1|90381.1|90432.3|90382.3|90433.5|90383.5|90431|90381|26
1641931620000|2022-01-11 20:07:00|90432|90382|90435.6|90385.6|90435.6|90385.6|90431.2|90381.2|32
1641931630000|2022-01-11 20:07:10|90435.3|90385.3|90430.4|90380.4|90435.4|90394.2|90416.2|90380.1|27
1641931640000|2022-01-11 20:07:20|90431.2|90381.2|90415|90390|90431.2|90394.4|90414.7|90379|38
1641931650000|2022-01-11 20:07:30|90414.5|90389.5|90429.3|90379.3|90430.1|90392.4|90414.5|90377|18
1641931660000|2022-01-11 20:07:40|90429.4|90379.4|90415.2|90390.2|90429.4|90392.2|90414.4|90379.4|14
1641931670000|2022-01-11 20:07:50|90415.6|90390.6|90428.7|90378.7|90429.6|90392.3|90415.5|90376.7|21
1641931680000|2022-01-11 20:08:00|90428.1|90378.1|90429.5|90379.5|90430.8|90380.8|90427.5|90377.5|30
1641931690000|2022-01-11 20:08:10|90430.7|90380.7|90426.8|90376.8|90431.1|90381.1|90426.8|90376.8|35
1641931700000|2022-01-11 20:08:20|90427.6|90377.6|90427.4|90377.4|90429.7|90379.7|90426.2|90376.2|27
1641931710000|2022-01-11 20:08:30|90427.3|90377.3|90404.8|90354.8|90428.1|90378.1|90404.8|90354.8|52
1641931720000|2022-01-11 20:08:40|90404|90354|90398.1|90348.1|90404|90354|90391.4|90341.4|62
1641931730000|2022-01-11 20:08:50|90398.5|90348.5|90399.3|90349.3|90400.5|90350.5|90396.5|90346.5|37
1641931740000|2022-01-11 20:09:00|90399.5|90349.5|90403.2|90353.2|90404|90354|90398|90348|41
1641931750000|2022-01-11 20:09:10|90403.8|90353.8|90404.1|90354.1|90404.6|90354.6|90403.1|90353.1|24
1641931760000|2022-01-11 20:09:20|90404.2|90354.2|90404|90354|90406.1|90356.1|90403.6|90353.6|25
1641931770000|2022-01-11 20:09:30|90403.8|90353.8|90406|90356|90406.8|90356.8|90403.7|90353.7|17
1641931780000|2022-01-11 20:09:40|90405.9|90355.9|90405.3|90355.3|90407.5|90357.5|90403.7|90353.7|32
1641931790000|2022-01-11 20:09:50|90406.1|90356.1|90406.1|90356.1|90408.2|90358.2|90404.6|90354.6|31
1641931800000|2022-01-11 20:10:00|90406.7|90356.7|90407|90357|90410.6|90360.6|90406.2|90356.2|43
1641931810000|2022-01-11 20:10:10|90407.2|90357.2|90398.2|90373.2|90411.6|90377.9|90398.2|90357.1|32
1641931820000|2022-01-11 20:10:20|90397.6|90372.6|90411.2|90361.2|90413.5|90376.4|90397.6|90361.2|27
1641931830000|2022-01-11 20:10:30|90411.3|90361.3|90413.4|90363.4|90420.8|90370.8|90411.2|90361.2|55
1641931840000|2022-01-11 20:10:40|90413.9|90363.9|90414.4|90364.4|90415.7|90365.7|90412.6|90362.6|34
1641931850000|2022-01-11 20:10:50|90414.2|90364.2|90412.9|90362.9|90415.1|90365.1|90412.6|90362.6|26
1641931860000|2022-01-11 20:11:00|90413|90363|90407.9|90357.9|90413.1|90363.1|90406.3|90356.3|43
1641931870000|2022-01-11 20:11:10|90408.3|90358.3|90408.2|90358.2|90410.1|90360.1|90406.1|90356.1|50
1641931880000|2022-01-11 20:11:20|90408|90358|90402.9|90352.9|90409.8|90359.8|90402.9|90352.9|19
1641931890000|2022-01-11 20:11:30|90404.9|90354.9|90402.3|90352.3|90406.5|90356.5|90400|90350|57
1641931900000|2022-01-11 20:11:40|90401.6|90351.6|90401.7|90351.7|90402.7|90352.7|90400.4|90350.4|45
1641931910000|2022-01-11 20:11:50|90401.8|90351.8|90403.6|90353.6|90405.1|90355.1|90401.8|90351.8|33
1641931920000|2022-01-11 20:12:00|90403.9|90353.9|90410|90360|90410.2|90360.2|90403.9|90353.9|37
1641931930000|2022-01-11 20:12:10|90409.9|90359.9|90407.8|90357.8|90409.9|90359.9|90405.4|90355.4|34
1641931940000|2022-01-11 20:12:20|90407.6|90357.6|90409.2|90359.2|90409.9|90359.9|90405.3|90355.3|60
1641931950000|2022-01-11 20:12:30|90409.9|90359.9|90410.1|90360.1|90411.8|90361.8|90408.5|90358.5|37
1641931960000|2022-01-11 20:12:40|90410.3|90360.3|90412.6|90362.6|90412.9|90362.9|90410.3|90360.3|29
1641931970000|2022-01-11 20:12:50|90412.4|90362.4|90413.5|90363.5|90414.5|90364.5|90411.5|90361.5|16
1641931980000|2022-01-11 20:13:00|90413.4|90363.4|90414.1|90364.1|90416|90366|90413.4|90363.4|24
1641931990000|2022-01-11 20:13:10|90414|90364|90417.9|90367.9|90417.9|90367.9|90413.8|90363.8|25
1641932000000|2022-01-11 20:13:20|90417.4|90367.4|90417.1|90367.1|90417.9|90367.9|90415.3|90365.3|26
1641932010000|2022-01-11 20:13:30|90418|90368|90417.3|90367.3|90418.1|90368.1|90416.2|90366.2|29
1641932020000|2022-01-11 20:13:40|90417.6|90367.6|90407.4|90382.4|90419.8|90382.4|90406.2|90367.6|19
1641932030000|2022-01-11 20:13:50|90407.1|90382.1|90404.8|90379.8|90420|90382.1|90404.4|90367.3|22
1641932040000|2022-01-11 20:14:00|90404.9|90379.9|90414.7|90364.7|90417.8|90380.7|90402.9|90364.7|31
1641932050000|2022-01-11 20:14:10|90414.2|90364.2|90414.2|90364.2|90414.8|90364.8|90410.8|90360.8|42
1641932060000|2022-01-11 20:14:20|90413.8|90363.8|90416.9|90366.9|90416.9|90366.9|90413.4|90363.4|22
1641932070000|2022-01-11 20:14:30|90417.5|90367.5|90416.3|90366.3|90418|90368|90413.6|90363.6|24
1641932080000|2022-01-11 20:14:40|90416.1|90366.1|90416.4|90366.4|90417.2|90380.1|90403.2|90366.1|30
1641932090000|2022-01-11 20:14:50|90416.6|90366.6|90416.3|90366.3|90417.3|90367.3|90415.3|90365.3|26
1641932100000|2022-01-11 20:15:00|90416.5|90366.5|90404.1|90379.1|90418.1|90380|90402|90366.2|37
1641932110000|2022-01-11 20:15:10|90404|90379|90416.7|90366.7|90417.1|90379.5|90402.2|90366.4|28
1641932120000|2022-01-11 20:15:20|90416.9|90366.9|90417.1|90367.1|90417.6|90367.6|90416.9|90366.9|9
1641932130000|2022-01-11 20:15:30|90417.4|90367.4|90415.1|90365.1|90417.4|90367.4|90414.9|90364.9|14
1641932140000|2022-01-11 20:15:40|90415.2|90365.2|90402.2|90377.2|90416.5|90378.6|90401.3|90365.1|28
1641932150000|2022-01-11 20:15:50|90402.1|90377.1|90416.4|90366.4|90416.4|90377.2|90400.2|90364.5|27
1641932160000|2022-01-11 20:16:00|90416.1|90366.1|90415.4|90365.4|90416.6|90366.6|90413.5|90363.5|13
1641932170000|2022-01-11 20:16:10|90415.1|90365.1|90403.2|90378.2|90415.6|90378.4|90401.8|90364.9|23
1641932180000|2022-01-11 20:16:20|90403.3|90378.3|90403.1|90378.1|90403.3|90378.3|90402.7|90377.7|6
1641932190000|2022-01-11 20:16:30|90402.9|90377.9|90414.2|90364.2|90417.4|90379.5|90402.9|90363|31
1641932200000|2022-01-11 20:16:40|90414.9|90364.9|90413.5|90363.5|90415.6|90365.6|90413|90363|25
1641932210000|2022-01-11 20:16:50|90413.7|90363.7|90415.4|90365.4|90417.6|90367.6|90411.4|90361.4|39
1641932220000|2022-01-11 20:17:00|90415.3|90365.3|90416.5|90366.5|90416.9|90366.9|90414.7|90364.7|27
1641932230000|2022-01-11 20:17:10|90415.5|90365.5|90404.7|90379.7|90417.7|90379.7|90403.4|90365.3|29
1641932240000|2022-01-11 20:17:20|90404|90379|90416|90366|90417.4|90380.8|90403.8|90364|36
1641932250000|2022-01-11 20:17:30|90417.3|90367.3|90424.1|90374.1|90426|90381.4|90401.7|90364.3|46
1641932260000|2022-01-11 20:17:40|90424.5|90374.5|90414.9|90364.9|90426.5|90376.5|90408.5|90358.5|62
1641932270000|2022-01-11 20:17:50|90415.2|90365.2|90413.6|90363.6|90416.5|90366.5|90413.4|90363.4|40
1641932280000|2022-01-11 20:18:00|90414.7|90364.7|90412.4|90362.4|90414.7|90370.6|90395.6|90360.9|38
1641932290000|2022-01-11 20:18:10|90410.4|90360.4|90410.6|90360.6|90414.2|90364.2|90407.4|90357.4|64
1641932300000|2022-01-11 20:18:20|90410.5|90360.5|90411.8|90361.8|90413.1|90363.1|90406.2|90356.2|37
1641932310000|2022-01-11 20:18:30|90412.1|90362.1|90414.7|90364.7|90415.9|90365.9|90412.1|90362.1|39
1641932320000|2022-01-11 20:18:40|90414.5|90364.5|90413.7|90363.7|90416.1|90366.1|90413.6|90363.6|33
1641932330000|2022-01-11 20:18:50|90413.8|90363.8|90410.6|90360.6|90415.4|90365.4|90409|90359|39
1641932340000|2022-01-11 20:19:00|90410.2|90360.2|90406|90356|90410.6|90360.6|90403.7|90353.7|40
1641932350000|2022-01-11 20:19:10|90405.2|90355.2|90410.1|90360.1|90412.2|90362.2|90405.2|90355.2|35
1641932360000|2022-01-11 20:19:20|90410.4|90360.4|90411.1|90361.1|90413.9|90363.9|90409.4|90359.4|24
1641932370000|2022-01-11 20:19:30|90411.3|90361.3|90411|90361|90411.3|90361.3|90408.3|90358.3|23
1641932380000|2022-01-11 20:19:40|90411.4|90361.4|90411|90361|90411.7|90361.7|90409.6|90359.6|24
1641932390000|2022-01-11 20:19:50|90411.2|90361.2|90412.6|90362.6|90416.5|90366.5|90411.1|90361.1|38
1641932400000|2022-01-11 20:20:00|90412.2|90362.2|90410.9|90360.9|90413.5|90363.5|90410.1|90360.1|42
1641932410000|2022-01-11 20:20:10|90411|90361|90409.8|90359.8|90412.3|90362.3|90408.6|90358.6|29
1641932420000|2022-01-11 20:20:20|90409.6|90359.6|90412.1|90362.1|90417.2|90367.2|90408.9|90358.9|42
1641932430000|2022-01-11 20:20:30|90411.1|90361.1|90411.1|90361.1|90412.8|90362.8|90409.7|90359.7|34
1641932440000|2022-01-11 20:20:40|90411.4|90361.4|90411.6|90361.6|90412.3|90362.3|90410.5|90360.5|23
1641932450000|2022-01-11 20:20:50|90411.1|90361.1|90412.7|90362.7|90413.1|90363.1|90411.1|90361.1|23
1641932460000|2022-01-11 20:21:00|90412.5|90362.5|90410.2|90360.2|90413.8|90363.8|90410.2|90360.2|17
1641932470000|2022-01-11 20:21:10|90410.9|90360.9|90418.3|90368.3|90418.7|90368.7|90410.4|90360.4|43
1641932480000|2022-01-11 20:21:20|90418.2|90368.2|90418|90368|90418.4|90368.4|90415.2|90365.2|30
1641932490000|2022-01-11 20:21:30|90418.1|90368.1|90420|90370|90421|90371|90417.7|90367.7|42
1641932500000|2022-01-11 20:21:40|90419.6|90369.6|90417.7|90367.7|90420.5|90370.5|90417.7|90367.7|20
1641932510000|2022-01-11 20:21:50|90417.6|90367.6|90415.6|90365.6|90418|90368|90413.9|90363.9|55
1641932520000|2022-01-11 20:22:00|90415.5|90365.5|90417.7|90367.7|90417.7|90367.7|90415.5|90365.5|35
1641932530000|2022-01-11 20:22:10|90417.4|90367.4|90417.8|90367.8|90418.3|90368.3|90415.9|90365.9|33
1641932540000|2022-01-11 20:22:20|90418|90368|90416.4|90366.4|90418.5|90368.5|90412.9|90362.9|51
1641932550000|2022-01-11 20:22:30|90415.9|90365.9|90415.7|90365.7|90418.9|90368.9|90415.2|90365.2|20
1641932560000|2022-01-11 20:22:40|90414.4|90364.4|90414.2|90364.2|90415.7|90365.7|90412.7|90362.7|29
1641932570000|2022-01-11 20:22:50|90414|90364|90412.6|90362.6|90414.6|90364.6|90410.9|90360.9|18
1641932580000|2022-01-11 20:23:00|90412|90362|90410.5|90360.5|90414.2|90364.2|90408.4|90358.4|31
1641932590000|2022-01-11 20:23:10|90408.8|90358.8|90408.8|90358.8|90411.6|90361.6|90408.4|90358.4|31
1641932600000|2022-01-11 20:23:20|90409.1|90359.1|90398.8|90348.8|90409.7|90359.7|90398.8|90348.8|49
1641932610000|2022-01-11 20:23:30|90398.9|90348.9|90397.7|90347.7|90401.3|90351.3|90397.1|90347.1|40
1641932620000|2022-01-11 20:23:40|90397.4|90347.4|90396.1|90346.1|90398.6|90348.6|90393.7|90343.7|40
1641932630000|2022-01-11 20:23:50|90395|90345|90397.4|90347.4|90400.3|90350.3|90395|90345|42
1641932640000|2022-01-11 20:24:00|90397.6|90347.6|90397.7|90347.7|90398.6|90348.6|90396.4|90346.4|34
1641932650000|2022-01-11 20:24:10|90398.1|90348.1|90398.8|90348.8|90399.9|90349.9|90397.2|90347.2|30
1641932660000|2022-01-11 20:24:20|90399|90349|90399|90349|90399.9|90349.9|90397.6|90347.6|25
1641932670000|2022-01-11 20:24:30|90399.6|90349.6|90402.4|90352.4|90404.2|90354.2|90399.2|90349.2|48
1641932680000|2022-01-11 20:24:40|90402.1|90352.1|90401.4|90351.4|90403.8|90353.8|90399.9|90349.9|48
1641932690000|2022-01-11 20:24:50|90401.5|90351.5|90402.7|90352.7|90403|90353|90399.9|90349.9|38
1641932700000|2022-01-11 20:25:00|90401.6|90351.6|90399.2|90349.2|90404.2|90354.2|90396.1|90346.1|49
1641932710000|2022-01-11 20:25:10|90399.3|90349.3|90396.2|90346.2|90399.5|90349.5|90392.6|90342.6|31
1641932720000|2022-01-11 20:25:20|90394.4|90344.4|90394.1|90344.1|90397.5|90347.5|90392.7|90342.7|26
1641932730000|2022-01-11 20:25:30|90393.4|90343.4|90396.2|90346.2|90397.6|90347.6|90393.2|90343.2|32
1641932740000|2022-01-11 20:25:40|90396.1|90346.1|90395.8|90345.8|90398|90348|90395.3|90345.3|20
1641932750000|2022-01-11 20:25:50|90395.6|90345.6|90396.6|90346.6|90397.8|90347.8|90392.7|90342.7|23
1641932760000|2022-01-11 20:26:00|90395.9|90345.9|90395.8|90345.8|90396.9|90346.9|90393.9|90343.9|34
1641932770000|2022-01-11 20:26:10|90395.4|90345.4|90396.8|90346.8|90396.8|90346.8|90394.3|90344.3|11
1641932780000|2022-01-11 20:26:20|90396.6|90346.6|90394.4|90344.4|90396.9|90346.9|90394.4|90344.4|27
1641932790000|2022-01-11 20:26:30|90394.9|90344.9|90387.3|90337.3|90396.2|90346.2|90387.3|90337.3|42
1641932800000|2022-01-11 20:26:40|90386.8|90336.8|90386.8|90336.8|90389.4|90339.4|90386.7|90336.7|26
1641932810000|2022-01-11 20:26:50|90387|90337|90377.3|90352.3|90390.5|90353.9|90376.4|90337|26
1641932820000|2022-01-11 20:27:00|90378.4|90353.4|90375.8|90350.8|90390.3|90356.3|90375.8|90338.4|26
1641932830000|2022-01-11 20:27:10|90387|90337|90391|90341|90391.1|90341.1|90386.1|90336.1|37
1641932840000|2022-01-11 20:27:20|90391.5|90341.5|90388.9|90338.9|90391.5|90341.5|90388.1|90338.1|29
1641932850000|2022-01-11 20:27:30|90387.7|90337.7|90389.2|90339.2|90389.6|90339.6|90387.2|90337.2|23
1641932860000|2022-01-11 20:27:40|90389.3|90339.3|90379.5|90354.5|90393.1|90356.9|90372.5|90336.8|36
1641932870000|2022-01-11 20:27:50|90379.9|90354.9|90384.8|90359.8|90385.8|90360.8|90379.9|90354.9|42
1641932880000|2022-01-11 20:28:00|90385.6|90360.6|90378.2|90353.2|90386.2|90361.2|90376.8|90351.8|45
1641932890000|2022-01-11 20:28:10|90378.1|90353.1|90386.3|90336.3|90387.8|90353.1|90377|90336.3|18
1641932900000|2022-01-11 20:28:20|90387|90337|90378.9|90328.9|90388.3|90338.3|90375.8|90325.8|39
1641932910000|2022-01-11 20:28:30|90379.7|90329.7|90379.8|90329.8|90379.8|90329.8|90371.8|90321.8|44
1641932920000|2022-01-11 20:28:40|90379.2|90329.2|90385.1|90335.1|90388.7|90350.5|90374.9|90328.4|62
1641932930000|2022-01-11 20:28:50|90385.5|90335.5|90384.2|90334.2|90390.2|90340.2|90377.5|90327.5|54
1641932940000|2022-01-11 20:29:00|90383.8|90333.8|90384.5|90334.5|90386.9|90336.9|90383.8|90333.8|38
1641932950000|2022-01-11 20:29:10|90384.6|90334.6|90385.4|90335.4|90386.9|90336.9|90383.7|90333.7|26
1641932960000|2022-01-11 20:29:20|90385.7|90335.7|90385.3|90335.3|90388.2|90338.2|90385.3|90335.3|13
1641932970000|2022-01-11 20:29:30|90384.9|90334.9|90386.1|90336.1|90390.4|90340.4|90384.6|90334.6|29
1641932980000|2022-01-11 20:29:40|90386.3|90336.3|90389.8|90339.8|90390.9|90340.9|90386.3|90336.3|28
1641932990000|2022-01-11 20:29:50|90389|90339|90388.6|90338.6|90390.3|90340.3|90388.1|90338.1|36
1641933000000|2022-01-11 20:30:00|90388.5|90338.5|90390.5|90340.5|90392.1|90356.2|90378.4|90337.7|38
1641933010000|2022-01-11 20:30:10|90390.3|90340.3|90385.1|90335.1|90390.6|90340.6|90385.1|90335.1|38
1641933020000|2022-01-11 20:30:20|90384.9|90334.9|90384.8|90334.8|90387.7|90337.7|90384.2|90334.2|32
1641933030000|2022-01-11 20:30:30|90384.2|90334.2|90386.4|90336.4|90386.4|90336.4|90383|90333|32
1641933040000|2022-01-11 20:30:40|90386.6|90336.6|90386.6|90336.6|90388.6|90351.4|90372.2|90335.2|32
1641933050000|2022-01-11 20:30:50|90386.5|90336.5|90374.4|90349.4|90387.3|90349.6|90369.4|90333.9|26
1641933060000|2022-01-11 20:31:00|90373.4|90348.4|90383.5|90333.5|90384.8|90351|90372|90333.3|41
1641933070000|2022-01-11 20:31:10|90383.3|90333.3|90382.4|90332.4|90385.5|90335.5|90381.6|90331.6|35
1641933080000|2022-01-11 20:31:20|90381.8|90331.8|90381.3|90331.3|90382.6|90332.6|90380.9|90330.9|27
1641933090000|2022-01-11 20:31:30|90381|90331|90382.6|90332.6|90383.1|90333.1|90379.9|90329.9|24
1641933100000|2022-01-11 20:31:40|90383.4|90333.4|90383.7|90333.7|90383.9|90333.9|90382.3|90332.3|9
1641933110000|2022-01-11 20:31:50|90384.2|90334.2|90383.3|90333.3|90384.2|90334.2|90381.7|90331.7|20
1641933120000|2022-01-11 20:32:00|90383.2|90333.2|90385.5|90335.5|90385.5|90335.5|90382.8|90332.8|14
1641933130000|2022-01-11 20:32:10|90386.4|90336.4|90387.3|90337.3|90387.3|90337.3|90383.6|90333.6|41
1641933140000|2022-01-11 20:32:20|90387|90337|90386.3|90336.3|90388.4|90338.4|90385|90335|31
1641933150000|2022-01-11 20:32:30|90386.1|90336.1|90388.1|90338.1|90388.3|90338.3|90384.8|90334.8|29
1641933160000|2022-01-11 20:32:40|90387.1|90337.1|90387.6|90337.6|90388.3|90338.3|90386.8|90336.8|22
1641933170000|2022-01-11 20:32:50|90387.7|90337.7|90388|90338|90389.1|90339.1|90386.3|90336.3|34
1641933180000|2022-01-11 20:33:00|90388.3|90338.3|90396.9|90346.9|90397.5|90356.4|90381.4|90337.3|31
1641933190000|2022-01-11 20:33:10|90397.2|90347.2|90398.4|90348.4|90398.8|90348.8|90396.5|90346.5|38
1641933200000|2022-01-11 20:33:20|90398.7|90348.7|90392.1|90342.1|90399|90349|90392.1|90342.1|33
1641933210000|2022-01-11 20:33:30|90390.8|90340.8|90390.5|90340.5|90391.4|90341.4|90389.1|90339.1|41
1641933220000|2022-01-11 20:33:40|90390.8|90340.8|90392.8|90342.8|90393|90343|90389.9|90339.9|29
1641933230000|2022-01-11 20:33:50|90392.6|90342.6|90395.8|90345.8|90395.8|90345.8|90392.5|90342.5|18
1641933240000|2022-01-11 20:34:00|90395.2|90345.2|90391.8|90341.8|90395.6|90345.6|90390.2|90340.2|41
1641933250000|2022-01-11 20:34:10|90391.2|90341.2|90390.5|90340.5|90391.6|90341.6|90389.8|90339.8|17
1641933260000|2022-01-11 20:34:20|90390.9|90340.9|90397.9|90347.9|90399.6|90349.6|90390.4|90340.4|39
1641933270000|2022-01-11 20:34:30|90398.2|90348.2|90398.7|90348.7|90400.1|90350.1|90398|90348|37
1641933280000|2022-01-11 20:34:40|90399.1|90349.1|90399.1|90349.1|90399.7|90349.7|90398|90348|31
1641933290000|2022-01-11 20:34:50|90399|90349|90402.7|90352.7|90402.7|90352.7|90398.9|90348.9|27
1641933300000|2022-01-11 20:35:00|90402.5|90352.5|90399.9|90349.9|90402.8|90352.8|90399.8|90349.8|23
1641933310000|2022-01-11 20:35:10|90399.2|90349.2|90402.3|90352.3|90402.9|90352.9|90399.2|90349.2|33
1641933320000|2022-01-11 20:35:20|90403.6|90353.6|90403.1|90353.1|90403.6|90353.6|90400.8|90350.8|32
1641933330000|2022-01-11 20:35:30|90402.8|90352.8|90404.8|90354.8|90405.2|90355.2|90402|90352|21
1641933340000|2022-01-11 20:35:40|90405|90355|90404.1|90354.1|90405|90355|90403.6|90353.6|20
1641933350000|2022-01-11 20:35:50|90404.3|90354.3|90403.9|90353.9|90404.3|90354.3|90403.4|90353.4|20
1641933360000|2022-01-11 20:36:00|90404|90354|90403.8|90353.8|90405.3|90355.3|90403.8|90353.8|19
1641933370000|2022-01-11 20:36:10|90404|90354|90401.3|90351.3|90404|90354|90400.7|90350.7|23
1641933380000|2022-01-11 20:36:20|90401.1|90351.1|90399.2|90349.2|90404.6|90366.4|90390.7|90347.8|41
1641933390000|2022-01-11 20:36:30|90399.7|90349.7|90400|90350|90400.1|90350.1|90398.5|90348.5|28
1641933400000|2022-01-11 20:36:40|90399.9|90349.9|90401.5|90351.5|90401.9|90351.9|90399.9|90349.9|31
1641933410000|2022-01-11 20:36:50|90401.6|90351.6|90402.6|90352.6|90403.4|90353.4|90401.2|90351.2|29
1641933420000|2022-01-11 20:37:00|90403.1|90353.1|90404.1|90354.1|90404.3|90354.3|90402.1|90352.1|28
1641933430000|2022-01-11 20:37:10|90403.9|90353.9|90400.4|90350.4|90404.2|90354.2|90399.6|90349.6|30
1641933440000|2022-01-11 20:37:20|90401.1|90351.1|90398.7|90348.7|90401.1|90351.1|90398.7|90348.7|18
1641933450000|2022-01-11 20:37:30|90399.3|90349.3|90400.1|90350.1|90401.2|90351.2|90399.1|90349.1|21
1641933460000|2022-01-11 20:37:40|90400|90350|90402.1|90352.1|90403|90353|90399.8|90349.8|24
1641933470000|2022-01-11 20:37:50|90402.2|90352.2|90401.8|90351.8|90402.6|90352.6|90400.1|90350.1|21
1641933480000|2022-01-11 20:38:00|90401.5|90351.5|90389.5|90364.5|90404.8|90365.4|90388.8|90351.3|30
1641933490000|2022-01-11 20:38:10|90389|90364|90403.5|90353.5|90404|90365.8|90389|90352.1|23
1641933500000|2022-01-11 20:38:20|90403.3|90353.3|90400.7|90350.7|90403.7|90353.7|90399.7|90349.7|29
1641933510000|2022-01-11 20:38:30|90400.8|90350.8|90404.4|90354.4|90404.5|90354.5|90400.2|90350.2|23
1641933520000|2022-01-11 20:38:40|90404.3|90354.3|90402.9|90352.9|90404.7|90354.7|90402.9|90352.9|20
1641933530000|2022-01-11 20:38:50|90403.6|90353.6|90391.1|90366.1|90404.3|90366.6|90391.1|90352.7|17
1641933540000|2022-01-11 20:39:00|90392.1|90367.1|90392.4|90367.4|90405.9|90367.4|90390.7|90352.8|21
1641933550000|2022-01-11 20:39:10|90392.7|90367.7|90404.7|90354.7|90407|90368.2|90391.1|90354.5|35
1641933560000|2022-01-11 20:39:20|90404.1|90354.1|90406.5|90356.5|90406.6|90356.6|90404.1|90354.1|26
1641933570000|2022-01-11 20:39:30|90406.8|90356.8|90406.8|90356.8|90407.1|90357.1|90405.9|90355.9|21
1641933580000|2022-01-11 20:39:40|90407.1|90357.1|90404.3|90354.3|90407.2|90357.2|90403.5|90353.5|29
1641933590000|2022-01-11 20:39:50|90403.5|90353.5|90404.9|90354.9|90407.8|90371.3|90392.4|90353.5|17
1641933600000|2022-01-11 20:40:00|90406.9|90356.9|90406.9|90356.9|90411.4|90370.4|90389.8|90356.3|19
1641933610000|2022-01-11 20:40:10|90406.6|90356.6|90408.9|90358.9|90410.8|90360.8|90406.6|90356.6|40
1641933620000|2022-01-11 20:40:20|90409|90359|90408.1|90358.1|90409.4|90359.4|90407.8|90357.8|23
1641933630000|2022-01-11 20:40:30|90408.4|90358.4|90394.9|90369.9|90409.4|90369.9|90394.9|90358.4|16
1641933640000|2022-01-11 20:40:40|90394.8|90369.8|90403.2|90353.2|90404.6|90370.1|90390.8|90351.2|33
1641933650000|2022-01-11 20:40:50|90402.5|90352.5|90395.9|90345.9|90403|90353|90395.9|90345.9|43
1641933660000|2022-01-11 20:41:00|90395.5|90345.5|90401.6|90351.6|90403.1|90353.1|90395.5|90345.5|40
1641933670000|2022-01-11 20:41:10|90401.7|90351.7|90402.5|90352.5|90404.3|90354.3|90401.2|90351.2|21
1641933680000|2022-01-11 20:41:20|90402.4|90352.4|90408.8|90358.8|90409.1|90359.1|90402.2|90352.2|30
1641933690000|2022-01-11 20:41:30|90409.2|90359.2|90408.7|90358.7|90409.7|90359.7|90408.1|90358.1|30
1641933700000|2022-01-11 20:41:40|90408.2|90358.2|90405.4|90355.4|90408.2|90358.2|90404.6|90354.6|21
1641933710000|2022-01-11 20:41:50|90405.5|90355.5|90399.9|90349.9|90405.5|90355.5|90396.6|90346.6|38
1641933720000|2022-01-11 20:42:00|90399.8|90349.8|90400.5|90350.5|90400.6|90350.6|90398.5|90348.5|25
1641933730000|2022-01-11 20:42:10|90400.6|90350.6|90397.3|90347.3|90400.9|90350.9|90395.4|90345.4|29
1641933740000|2022-01-11 20:42:20|90397.2|90347.2|90397.7|90347.7|90399.4|90349.4|90397.2|90347.2|31
1641933750000|2022-01-11 20:42:30|90398.9|90348.9|90398|90348|90401.3|90351.3|90396.4|90346.4|27
1641933760000|2022-01-11 20:42:40|90398.2|90348.2|90399.2|90349.2|90399.5|90349.5|90398.2|90348.2|11
1641933770000|2022-01-11 20:42:50|90399|90349|90398.6|90348.6|90402.3|90352.3|90398.3|90348.3|25
1641933780000|2022-01-11 20:43:00|90398.1|90348.1|90401.4|90351.4|90401.4|90351.4|90396.8|90346.8|33
1641933790000|2022-01-11 20:43:10|90401.2|90351.2|90399.6|90349.6|90401.2|90351.2|90398.8|90348.8|32
1641933800000|2022-01-11 20:43:20|90384.5|90359.5|90386.8|90361.8|90400.5|90362.2|90384.2|90348.6|25
1641933810000|2022-01-11 20:43:30|90386.6|90361.6|90402.9|90352.9|90403.1|90362.5|90386.6|90348.1|27
1641933820000|2022-01-11 20:43:40|90402.8|90352.8|90399.3|90349.3|90402.8|90362.1|90385.3|90349|37
1641933830000|2022-01-11 20:43:50|90399.6|90349.6|90401.9|90351.9|90402.6|90352.6|90399.6|90349.6|31
1641933840000|2022-01-11 20:44:00|90402.3|90352.3|90401.9|90351.9|90403.8|90353.8|90400.2|90350.2|39
1641933850000|2022-01-11 20:44:10|90402|90352|90395.8|90345.8|90402|90361.5|90381.7|90345|46
1641933860000|2022-01-11 20:44:20|90396.4|90346.4|90397|90347|90397|90347|90393.7|90343.7|30
1641933870000|2022-01-11 20:44:30|90397.3|90347.3|90397.7|90347.7|90399.6|90349.6|90397.1|90347.1|26
1641933880000|2022-01-11 20:44:40|90397.5|90347.5|90397|90347|90399|90349|90396.9|90346.9|26
1641933890000|2022-01-11 20:44:50|90396.8|90346.8|90394.9|90344.9|90397.3|90347.3|90393|90343|23
1641933900000|2022-01-11 20:45:00|90394.6|90344.6|90398.1|90348.1|90399.9|90357.8|90382.2|90344.6|38
1641933910000|2022-01-11 20:45:10|90398|90348|90401.3|90351.3|90401.6|90351.6|90397.7|90347.7|36
1641933920000|2022-01-11 20:45:20|90401.5|90351.5|90399.2|90349.2|90402.2|90352.2|90399.2|90349.2|29
1641933930000|2022-01-11 20:45:30|90399.7|90349.7|90400.1|90350.1|90400.1|90350.1|90399.1|90349.1|21
1641933940000|2022-01-11 20:45:40|90399.4|90349.4|90383.3|90358.3|90400.7|90360.4|90382.7|90347.5|22
1641933950000|2022-01-11 20:45:50|90382.6|90357.6|90400.7|90350.7|90401.4|90358.6|90382.6|90346.5|21
1641933960000|2022-01-11 20:46:00|90401.3|90351.3|90398.3|90348.3|90402.5|90352.5|90398.3|90348.3|26
1641933970000|2022-01-11 20:46:10|90397|90347|90398.8|90348.8|90400.1|90350.1|90397|90347|20
1641933980000|2022-01-11 20:46:20|90399.7|90349.7|90399.7|90349.7|90399.7|90349.7|90396|90346|23
1641933990000|2022-01-11 20:46:30|90399.1|90349.1|90399.9|90349.9|90401.3|90351.3|90398.9|90348.9|19
1641934000000|2022-01-11 20:46:40|90400|90350|90400.2|90350.2|90400.4|90350.4|90400|90350|9
1641934010000|2022-01-11 20:46:50|90400.3|90350.3|90398.7|90348.7|90400.4|90361.5|90383.3|90348.2|22
1641934020000|2022-01-11 20:47:00|90398.4|90348.4|90395.7|90345.7|90399.4|90357.2|90382.2|90343.5|32
1641934030000|2022-01-11 20:47:10|90396.6|90346.6|90396.8|90346.8|90397.8|90347.8|90396.6|90346.6|16
1641934040000|2022-01-11 20:47:20|90396.7|90346.7|90395.9|90345.9|90398.4|90348.4|90395.9|90345.9|24
1641934050000|2022-01-11 20:47:30|90395.3|90345.3|90397.2|90347.2|90397.2|90347.2|90395.3|90345.3|20
1641934060000|2022-01-11 20:47:40|90397.6|90347.6|90391|90341|90397.6|90347.6|90391|90341|33
1641934070000|2022-01-11 20:47:50|90392|90342|90393.2|90343.2|90394.5|90344.5|90392|90342|22
1641934080000|2022-01-11 20:48:00|90393|90343|90396|90346|90396|90346|90390.9|90340.9|22
1641934090000|2022-01-11 20:48:10|90393.7|90343.7|90395.3|90345.3|90396.2|90346.2|90392.1|90342.1|26
1641934100000|2022-01-11 20:48:20|90395.7|90345.7|90399.5|90349.5|90401.1|90351.1|90395.5|90345.5|33
1641934110000|2022-01-11 20:48:30|90399.4|90349.4|90401.8|90351.8|90402.2|90352.2|90399.2|90349.2|20
1641934120000|2022-01-11 20:48:40|90402.3|90352.3|90402.3|90352.3|90402.3|90352.3|90401.5|90351.5|11
1641934130000|2022-01-11 20:48:50|90402.1|90352.1|90401.7|90351.7|90402.4|90352.4|90401.7|90351.7|13
1641934140000|2022-01-11 20:49:00|90401.8|90351.8|90389.7|90364.7|90406.6|90366.8|90389.7|90351.8|30
1641934150000|2022-01-11 20:49:10|90390.5|90365.5|90399.1|90349.1|90404.1|90365.5|90387.6|90349.1|23
1641934160000|2022-01-11 20:49:20|90399.2|90349.2|90400.5|90350.5|90401.4|90351.4|90398.7|90348.7|27
1641934170000|2022-01-11 20:49:30|90400.8|90350.8|90400.5|90350.5|90401.5|90351.5|90400.2|90350.2|17
1641934180000|2022-01-11 20:49:40|90400.4|90350.4|90400.2|90350.2|90400.6|90350.6|90400.1|90350.1|10
1641934190000|2022-01-11 20:49:50|90400.1|90350.1|90401.7|90351.7|90401.7|90351.7|90400.1|90350.1|12
1641934200000|2022-01-11 20:50:00|90400.7|90350.7|90402.9|90352.9|90404.1|90364|90386.4|90350.6|35
1641934210000|2022-01-11 20:50:10|90403.4|90353.4|90402.4|90352.4|90404|90365.6|90389.4|90352.2|30
1641934220000|2022-01-11 20:50:20|90402.7|90352.7|90403|90353|90404|90354|90402.5|90352.5|22
1641934230000|2022-01-11 20:50:30|90402.5|90352.5|90418.2|90368.2|90418.8|90371.2|90391.5|90352.5|44
1641934240000|2022-01-11 20:50:40|90417.7|90367.7|90418.2|90368.2|90418.7|90368.7|90413.4|90363.4|57
1641934250000|2022-01-11 20:50:50|90418.3|90368.3|90417.8|90367.8|90419.6|90369.6|90416.7|90366.7|32
1641934260000|2022-01-11 20:51:00|90418.1|90368.1|90417|90367|90419|90369|90416.7|90366.7|34
1641934270000|2022-01-11 20:51:10|90417.3|90367.3|90417.6|90367.6|90418.3|90368.3|90416.7|90366.7|16
1641934280000|2022-01-11 20:51:20|90417.5|90367.5|90399.9|90374.9|90418.4|90374.9|90399.9|90367.1|10
1641934290000|2022-01-11 20:51:30|90398.1|90373.1|90410.1|90360.1|90411.1|90373.1|90398.1|90358.2|35
1641934300000|2022-01-11 20:51:40|90410|90360|90414.8|90364.8|90416.8|90366.8|90407.2|90357.2|26
1641934310000|2022-01-11 20:51:50|90418|90368|90417.1|90367.1|90419.5|90369.5|90416|90366|26
1641934320000|2022-01-11 20:52:00|90416.7|90366.7|90418|90368|90420.3|90370.3|90416.5|90366.5|35
1641934330000|2022-01-11 20:52:10|90417.5|90367.5|90409.4|90359.4|90417.5|90373.8|90398.7|90359.4|36
1641934340000|2022-01-11 20:52:20|90410.4|90360.4|90409.5|90359.5|90410.7|90360.7|90408.2|90358.2|19
1641934350000|2022-01-11 20:52:30|90408.1|90358.1|90409.2|90359.2|90410|90360|90407.5|90357.5|26
1641934360000|2022-01-11 20:52:40|90410|90360|90409.8|90359.8|90410.6|90360.6|90407.8|90357.8|24
1641934370000|2022-01-11 20:52:50|90411.9|90361.9|90408.8|90358.8|90412.3|90362.3|90406.9|90356.9|34
1641934380000|2022-01-11 20:53:00|90408.4|90358.4|90411.5|90361.5|90411.5|90361.5|90406.1|90356.1|34
1641934390000|2022-01-11 20:53:10|90411.6|90361.6|90410.8|90360.8|90413.4|90363.4|90410.4|90360.4|34
1641934400000|2022-01-11 20:53:20|90409.6|90359.6|90412.1|90362.1|90413.5|90363.5|90409.6|90359.6|26
1641934410000|2022-01-11 20:53:30|90412.5|90362.5|90411.7|90361.7|90413.7|90363.7|90409.9|90359.9|38
1641934420000|2022-01-11 20:53:40|90412.4|90362.4|90411.8|90361.8|90417|90367|90409.1|90359.1|35
1641934430000|2022-01-11 20:53:50|90412.3|90362.3|90403.7|90353.7|90412.9|90369.4|90390.5|90347.9|45
1641934440000|2022-01-11 20:54:00|90404|90354|90389.5|90364.5|90404|90367.2|90388.3|90351.1|36
1641934450000|2022-01-11 20:54:10|90389.3|90364.3|90396.4|90346.4|90400.5|90365.5|90382.2|90344.3|32
1641934460000|2022-01-11 20:54:20|90397.6|90347.6|90398.1|90348.1|90398.6|90348.6|90395.9|90345.9|30
1641934470000|2022-01-11 20:54:30|90397.9|90347.9|90400.4|90350.4|90400.7|90350.7|90397.9|90347.9|19
1641934480000|2022-01-11 20:54:40|90400.3|90350.3|90399.3|90349.3|90400.4|90350.4|90396|90346|16
1641934490000|2022-01-11 20:54:50|90399.1|90349.1|90399.7|90349.7|90401.2|90351.2|90397.9|90347.9|24
1641934500000|2022-01-11 20:55:00|90399.4|90349.4|90395|90345|90401.2|90351.2|90393.4|90343.4|31
1641934510000|2022-01-11 20:55:10|90392.1|90342.1|90381.4|90356.4|90394.8|90358.1|90380.2|90342.1|27
1641934520000|2022-01-11 20:55:20|90380.4|90355.4|90394|90344|90394.4|90356.7|90380.4|90341.1|35
1641934530000|2022-01-11 20:55:30|90394.7|90344.7|90400.4|90350.4|90400.4|90350.4|90392.8|90342.8|42
1641934540000|2022-01-11 20:55:40|90399.8|90349.8|90399.9|90349.9|90402|90363.5|90384.5|90348.3|33
1641934550000|2022-01-11 20:55:50|90400.4|90350.4|90400.3|90350.3|90401.2|90351.2|90399.8|90349.8|19
1641934560000|2022-01-11 20:56:00|90400.4|90350.4|90401.4|90351.4|90404.3|90361.5|90385.7|90348.4|32
1641934570000|2022-01-11 20:56:10|90401.8|90351.8|90406.8|90356.8|90407.6|90368.8|90389.9|90350.1|38
1641934580000|2022-01-11 20:56:20|90407|90357|90400.8|90350.8|90411|90361|90399.9|90349.9|42
1641934590000|2022-01-11 20:56:30|90400.1|90350.1|90401.8|90351.8|90405.8|90355.8|90398.8|90348.8|46
1641934600000|2022-01-11 20:56:40|90400.4|90350.4|90397.7|90347.7|90402.7|90352.7|90397.7|90347.7|38
1641934610000|2022-01-11 20:56:50|90398.9|90348.9|90399.8|90349.8|90400.8|90350.8|90397.4|90347.4|34
1641934620000|2022-01-11 20:57:00|90399.5|90349.5|90397.6|90347.6|90400.2|90350.2|90395.6|90345.6|18
1641934630000|2022-01-11 20:57:10|90397.2|90347.2|90400.9|90350.9|90401.4|90351.4|90397.1|90347.1|37
1641934640000|2022-01-11 20:57:20|90400.4|90350.4|90398.2|90348.2|90403.7|90353.7|90392.1|90342.1|42
1641934650000|2022-01-11 20:57:30|90398.6|90348.6|90395.3|90345.3|90399|90349|90394.5|90344.5|40
1641934660000|2022-01-11 20:57:40|90395.5|90345.5|90394.6|90344.6|90395.8|90345.8|90392.5|90342.5|42
1641934670000|2022-01-11 20:57:50|90394.5|90344.5|90395.6|90345.6|90396.8|90346.8|90393.7|90343.7|27
1641934680000|2022-01-11 20:58:00|90395.5|90345.5|90396.1|90346.1|90396.2|90355.5|90379.2|90338.7|46
1641934690000|2022-01-11 20:58:10|90396.2|90346.2|90397.1|90347.1|90398.7|90348.7|90393.5|90343.5|45
1641934700000|2022-01-11 20:58:20|90397.4|90347.4|90399.5|90349.5|90399.8|90349.8|90394.6|90344.6|41
1641934710000|2022-01-11 20:58:30|90400.4|90350.4|90401.2|90351.2|90402|90352|90398.4|90348.4|29
1641934720000|2022-01-11 20:58:40|90400.8|90350.8|90396.1|90346.1|90401.8|90351.8|90391.6|90341.6|38
1641934730000|2022-01-11 20:58:50|90396.9|90346.9|90392.8|90342.8|90397.7|90347.7|90390.1|90340.1|46
1641934740000|2022-01-11 20:59:00|90393.1|90343.1|90375.6|90350.6|90395.5|90352.6|90374.6|90336.3|33
1641934750000|2022-01-11 20:59:10|90375|90350|90375.3|90350.3|90386.5|90351.6|90375|90336|23
1641934760000|2022-01-11 20:59:20|90387.4|90337.4|90391.9|90341.9|90393|90357.3|90376.3|90337.4|43
1641934770000|2022-01-11 20:59:30|90392.7|90342.7|90390.8|90340.8|90393.2|90354.7|90377.2|90340.1|36
1641934780000|2022-01-11 20:59:40|90391.5|90341.5|90394|90344|90395.6|90345.6|90391.4|90341.4|51
1641934790000|2022-01-11 20:59:50|90393.9|90343.9|90389.6|90339.6|90396.6|90346.6|90388.8|90338.8|47
1641934800000|2022-01-11 21:00:00|90390.8|90340.8|90399|90349|90402.9|90352.9|90390.8|90340.8|52
1641934810000|2022-01-11 21:00:10|90398.8|90348.8|90395.6|90345.6|90401.6|90351.6|90395.2|90345.2|32
1641934820000|2022-01-11 21:00:20|90395.8|90345.8|90393.8|90343.8|90395.8|90345.8|90390.7|90340.7|45
1641934830000|2022-01-11 21:00:30|90393.7|90343.7|90393.5|90343.5|90396|90346|90392.9|90342.9|25
1641934840000|2022-01-11 21:00:40|90394.1|90344.1|90392.4|90342.4|90394.6|90344.6|90391.7|90341.7|47
1641934850000|2022-01-11 21:00:50|90393.3|90343.3|90387.5|90337.5|90393.9|90343.9|90386|90336|33
1641934860000|2022-01-11 21:01:00|90387.3|90337.3|90383.7|90333.7|90387.3|90337.3|90383.3|90333.3|42
1641934870000|2022-01-11 21:01:10|90383.9|90333.9|90380.1|90330.1|90383.9|90333.9|90374.7|90324.7|40
1641934880000|2022-01-11 21:01:20|90379.9|90329.9|90377.2|90327.2|90379.9|90329.9|90376.5|90326.5|26
1641934890000|2022-01-11 21:01:30|90376.7|90326.7|90375.6|90325.6|90377.3|90327.3|90374.5|90324.5|18
1641934900000|2022-01-11 21:01:40|90375.8|90325.8|90372.1|90322.1|90376|90326|90371.4|90321.4|16
1641934910000|2022-01-11 21:01:50|90369|90319|90367.8|90317.8|90369.9|90319.9|90362.6|90312.6|34
1641934920000|2022-01-11 21:02:00|90368|90318|90370.9|90320.9|90371.5|90321.5|90367.5|90317.5|32
1641934930000|2022-01-11 21:02:10|90370.7|90320.7|90371.1|90321.1|90373|90323|90369.5|90319.5|31
1641934940000|2022-01-11 21:02:20|90371.3|90321.3|90370|90320|90371.4|90321.4|90369.9|90319.9|18
1641934950000|2022-01-11 21:02:30|90370.4|90320.4|90376.1|90326.1|90376.1|90326.1|90339|90289|71
1641934960000|2022-01-11 21:02:40|90374.7|90324.7|90372.2|90322.2|90377|90327|90372.2|90322.2|30
1641934970000|2022-01-11 21:02:50|90372.9|90322.9|90373.3|90323.3|90375|90325|90372.9|90322.9|23
1641934980000|2022-01-11 21:03:00|90373.9|90323.9|90371.9|90321.9|90374.1|90324.1|90371.5|90321.5|21
1641934990000|2022-01-11 21:03:10|90372.1|90322.1|90371.6|90321.6|90372.1|90322.1|90371.3|90321.3|18
1641935000000|2022-01-11 21:03:20|90372|90322|90371|90321|90372.1|90322.1|90371|90321|17
1641935010000|2022-01-11 21:03:30|90371.1|90321.1|90368.5|90318.5|90371.7|90321.7|90366.5|90316.5|28
1641935020000|2022-01-11 21:03:40|90370.4|90320.4|90372.4|90322.4|90372.5|90322.5|90366.9|90316.9|26
1641935030000|2022-01-11 21:03:50|90372|90322|90370.4|90320.4|90372|90322|90369.2|90319.2|18
1641935040000|2022-01-11 21:04:00|90370.6|90320.6|90370.5|90320.5|90370.9|90320.9|90370.4|90320.4|7
1641935050000|2022-01-11 21:04:10|90371.8|90321.8|90372.4|90322.4|90372.6|90322.6|90371.7|90321.7|17
1641935060000|2022-01-11 21:04:20|90372.3|90322.3|90371.2|90321.2|90372.8|90322.8|90371.2|90321.2|17
1641935070000|2022-01-11 21:04:30|90371.1|90321.1|90375|90325|90375.9|90325.9|90371.1|90321.1|37
1641935080000|2022-01-11 21:04:40|90375.3|90325.3|90374.4|90324.4|90375.5|90325.5|90374.4|90324.4|17
1641935090000|2022-01-11 21:04:50|90374.7|90324.7|90379.1|90329.1|90379.1|90329.1|90374.7|90324.7|12
1641935100000|2022-01-11 21:05:00|90378.2|90328.2|90373.9|90323.9|90378.3|90328.3|90373.9|90323.9|14
1641935110000|2022-01-11 21:05:10|90374.2|90324.2|90375.2|90325.2|90375.8|90325.8|90373.8|90323.8|16
1641935120000|2022-01-11 21:05:20|90375|90325|90374.2|90324.2|90375|90325|90373.3|90323.3|9
1641935130000|2022-01-11 21:05:30|90373.9|90323.9|90373.8|90323.8|90374|90324|90372.8|90322.8|10
1641935140000|2022-01-11 21:05:40|90374|90324|90374|90324|90375.5|90325.5|90373.6|90323.6|7
1641935150000|2022-01-11 21:05:50|90374.7|90324.7|90371|90321|90375.3|90325.3|90371|90321|25
1641935160000|2022-01-11 21:06:00|90371.5|90321.5|90372.7|90322.7|90374|90324|90371.5|90321.5|31
1641935170000|2022-01-11 21:06:10|90372.5|90322.5|90379|90329|90379|90329|90372.5|90322.5|34
1641935180000|2022-01-11 21:06:20|90378.6|90328.6|90376.1|90326.1|90378.6|90328.6|90373.3|90323.3|26
1641935190000|2022-01-11 21:06:30|90375|90325|90376.3|90326.3|90378|90328|90374.5|90324.5|23
1641935200000|2022-01-11 21:06:40|90376.1|90326.1|90375.4|90325.4|90376.3|90326.3|90375.3|90325.3|14
1641935210000|2022-01-11 21:06:50|90375.3|90325.3|90376.3|90326.3|90379|90329|90375.2|90325.2|30
1641935220000|2022-01-11 21:07:00|90376.5|90326.5|90376.4|90326.4|90377.8|90327.8|90376|90326|34
1641935230000|2022-01-11 21:07:10|90376.3|90326.3|90377.4|90327.4|90378.5|90328.5|90376|90326|12
1641935240000|2022-01-11 21:07:20|90377.3|90327.3|90376|90326|90377.4|90327.4|90376|90326|9
1641935250000|2022-01-11 21:07:30|90376.2|90326.2|90374|90324|90378|90328|90374|90324|6
1641935260000|2022-01-11 21:07:40|90375.6|90325.6|90374.7|90324.7|90376.5|90326.5|90374.7|90324.7|7
1641935270000|2022-01-11 21:07:50|90375.1|90325.1|90374.9|90324.9|90376.7|90326.7|90373.9|90323.9|18
1641935280000|2022-01-11 21:08:00|90374.7|90324.7|90375.2|90325.2|90375.9|90325.9|90372.1|90322.1|34
1641935290000|2022-01-11 21:08:10|90375|90325|90394.3|90344.3|90395.8|90345.8|90373.6|90323.6|33
1641935300000|2022-01-11 21:08:20|90393.7|90343.7|90395.5|90345.5|90396.1|90346.1|90392.6|90342.6|22
1641935310000|2022-01-11 21:08:30|90396.6|90346.6|90396.3|90346.3|90398.1|90348.1|90391.9|90341.9|36
1641935320000|2022-01-11 21:08:40|90397.1|90347.1|90394.3|90344.3|90397.9|90347.9|90392|90342|30
1641935330000|2022-01-11 21:08:50|90394.4|90344.4|90397.8|90347.8|90398|90348|90394.4|90344.4|33
1641935340000|2022-01-11 21:09:00|90397.5|90347.5|90399|90349|90400|90350|90397|90347|31
1641935350000|2022-01-11 21:09:10|90398.9|90348.9|90398.7|90348.7|90399.8|90349.8|90397.7|90347.7|24
1641935360000|2022-01-11 21:09:20|90399.1|90349.1|90397.2|90347.2|90399.1|90349.1|90396.3|90346.3|11
1641935370000|2022-01-11 21:09:30|90397.8|90347.8|90399.6|90349.6|90399.6|90349.6|90397.4|90347.4|11
1641935380000|2022-01-11 21:09:40|90398.4|90348.4|90399.1|90349.1|90400.1|90350.1|90398.3|90348.3|16
1641935390000|2022-01-11 21:09:50|90399|90349|90398.5|90348.5|90399.4|90349.4|90398.3|90348.3|14
1641935400000|2022-01-11 21:10:00|90399|90349|90397.9|90347.9|90399|90349|90397.7|90347.7|19
1641935410000|2022-01-11 21:10:10|90397.6|90347.6|90398.3|90348.3|90399.7|90349.7|90397.6|90347.6|12
1641935420000|2022-01-11 21:10:20|90397.4|90347.4|90397.8|90347.8|90399.7|90349.7|90394.9|90344.9|21
1641935430000|2022-01-11 21:10:30|90398|90348|90400|90350|90400.6|90350.6|90397.9|90347.9|15
1641935440000|2022-01-11 21:10:40|90400.5|90350.5|90401|90351|90401|90351|90400|90350|18
1641935450000|2022-01-11 21:10:50|90400.4|90350.4|90399.7|90349.7|90400.4|90350.4|90399.5|90349.5|8
1641935460000|2022-01-11 21:11:00|90400.3|90350.3|90400|90350|90400.6|90350.6|90399.2|90349.2|8
1641935470000|2022-01-11 21:11:10|90399.3|90349.3|90399.4|90349.4|90399.4|90349.4|90397.4|90347.4|7
1641935480000|2022-01-11 21:11:20|90400.9|90350.9|90397.8|90347.8|90402|90352|90397.8|90347.8|8
1641935490000|2022-01-11 21:11:30|90397.6|90347.6|90398.7|90348.7|90399.5|90349.5|90397.6|90347.6|10
1641935500000|2022-01-11 21:11:40|90398.1|90348.1|90397.3|90347.3|90399.1|90349.1|90396.7|90346.7|19
1641935510000|2022-01-11 21:11:50|90396.8|90346.8|90397.4|90347.4|90398.2|90348.2|90396.5|90346.5|19
1641935520000|2022-01-11 21:12:00|90397.7|90347.7|90397.6|90347.6|90397.7|90347.7|90396.3|90346.3|17
1641935530000|2022-01-11 21:12:10|90397.8|90347.8|90397|90347|90398.9|90348.9|90397|90347|23
1641935540000|2022-01-11 21:12:20|90397.2|90347.2|90399|90349|90399.2|90349.2|90396.5|90346.5|22
1641935550000|2022-01-11 21:12:30|90398.8|90348.8|90398.8|90348.8|90399.5|90349.5|90397.5|90347.5|28
1641935560000|2022-01-11 21:12:40|90398.7|90348.7|90398.6|90348.6|90401.2|90351.2|90398.2|90348.2|35
1641935570000|2022-01-11 21:12:50|90398.2|90348.2|90397.5|90347.5|90398.2|90348.2|90397|90347|26
1641935580000|2022-01-11 21:13:00|90396.9|90346.9|90401.1|90351.1|90401.1|90351.1|90396.8|90346.8|23
1641935590000|2022-01-11 21:13:10|90400.8|90350.8|90406.7|90356.7|90406.8|90356.8|90399.7|90349.7|38
1641935600000|2022-01-11 21:13:20|90406.1|90356.1|90405.4|90355.4|90407.9|90357.9|90405|90355|27
1641935610000|2022-01-11 21:13:30|90405.3|90355.3|90406.1|90356.1|90406.3|90356.3|90404.9|90354.9|18
1641935620000|2022-01-11 21:13:40|90405.2|90355.2|90405.5|90355.5|90405.5|90355.5|90404.8|90354.8|16
1641935630000|2022-01-11 21:13:50|90405.6|90355.6|90407.2|90357.2|90407.4|90357.4|90405.5|90355.5|19
1641935640000|2022-01-11 21:14:00|90408|90358|90407.8|90357.8|90409.2|90359.2|90407.3|90357.3|11
1641935650000|2022-01-11 21:14:10|90408|90358|90411.8|90361.8|90412.4|90362.4|90408|90358|24
1641935660000|2022-01-11 21:14:20|90411.5|90361.5|90411.7|90361.7|90411.7|90361.7|90410.1|90360.1|12
1641935670000|2022-01-11 21:14:30|90411.4|90361.4|90411.4|90361.4|90411.7|90361.7|90411.1|90361.1|13
1641935680000|2022-01-11 21:14:40|90411.3|90361.3|90413.8|90363.8|90413.8|90363.8|90409.9|90359.9|19
1641935690000|2022-01-11 21:14:50|90413.5|90363.5|90412.9|90362.9|90415.2|90365.2|90412.4|90362.4|18
1641935700000|2022-01-11 21:15:00|90413.2|90363.2|90412|90362|90413.3|90363.3|90409.8|90359.8|22
1641935710000|2022-01-11 21:15:10|90411.8|90361.8|90407.3|90357.3|90411.8|90361.8|90406.6|90356.6|34
1641935720000|2022-01-11 21:15:20|90406.2|90356.2|90405.7|90355.7|90407.5|90357.5|90405.2|90355.2|14
1641935730000|2022-01-11 21:15:30|90406|90356|90406.7|90356.7|90407.2|90357.2|90405.7|90355.7|15
1641935740000|2022-01-11 21:15:40|90406.9|90356.9|90406.9|90356.9|90406.9|90356.9|90405.4|90355.4|16
1641935750000|2022-01-11 21:15:50|90407.9|90357.9|90406.4|90356.4|90408.3|90358.3|90406.4|90356.4|22
1641935760000|2022-01-11 21:16:00|90406.6|90356.6|90407.9|90357.9|90407.9|90357.9|90405.5|90355.5|15
1641935770000|2022-01-11 21:16:10|90406.3|90356.3|90408.4|90358.4|90408.4|90358.4|90405.3|90355.3|20
1641935780000|2022-01-11 21:16:20|90407.7|90357.7|90406.8|90356.8|90408.2|90358.2|90406.6|90356.6|22
1641935790000|2022-01-11 21:16:30|90407.3|90357.3|90407.9|90357.9|90408.3|90358.3|90406.6|90356.6|14
1641935800000|2022-01-11 21:16:40|90408.2|90358.2|90408.5|90358.5|90408.9|90358.9|90407.5|90357.5|15
1641935810000|2022-01-11 21:16:50|90408.6|90358.6|90407.7|90357.7|90409.4|90359.4|90406.3|90356.3|22
1641935820000|2022-01-11 21:17:00|90408.2|90358.2|90408.8|90358.8|90409.2|90359.2|90407.6|90357.6|21
1641935830000|2022-01-11 21:17:10|90408.1|90358.1|90408.6|90358.6|90410.5|90360.5|90408.1|90358.1|17
1641935840000|2022-01-11 21:17:20|90408.9|90358.9|90409.1|90359.1|90410.1|90360.1|90408.9|90358.9|8
1641935850000|2022-01-11 21:17:30|90409.8|90359.8|90408.9|90358.9|90409.8|90359.8|90408.9|90358.9|2
1641935860000|2022-01-11 21:17:40|90409.3|90359.3|90409.1|90359.1|90409.6|90359.6|90408.9|90358.9|6
1641935870000|2022-01-11 21:17:50|90409.2|90359.2|90410.4|90360.4|90411.1|90361.1|90409.2|90359.2|11
1641935880000|2022-01-11 21:18:00|90410.5|90360.5|90410.4|90360.4|90410.8|90360.8|90409.9|90359.9|5
1641935890000|2022-01-11 21:18:10|90410.6|90360.6|90410.1|90360.1|90410.7|90360.7|90408.5|90358.5|10
1641935900000|2022-01-11 21:18:20|90410.2|90360.2|90421|90371|90421|90371|90410.2|90360.2|29
1641935910000|2022-01-11 21:18:30|90420.8|90370.8|90421.2|90371.2|90422.2|90372.2|90420.1|90370.1|21
1641935920000|2022-01-11 21:18:40|90421.4|90371.4|90419.5|90369.5|90421.6|90371.6|90418.4|90368.4|14
1641935930000|2022-01-11 21:18:50|90420.1|90370.1|90419.6|90369.6|90420.5|90370.5|90419.6|90369.6|13
1641935940000|2022-01-11 21:19:00|90419.8|90369.8|90421|90371|90421.5|90371.5|90419.8|90369.8|12
1641935950000|2022-01-11 21:19:10|90423.5|90373.5|90418.9|90368.9|90423.5|90373.5|90418.3|90368.3|21
1641935960000|2022-01-11 21:19:20|90418.7|90368.7|90418.4|90368.4|90421.8|90371.8|90417.5|90367.5|24
1641935970000|2022-01-11 21:19:30|90420.4|90370.4|90417.2|90367.2|90420.4|90370.4|90416.7|90366.7|7
1641935980000|2022-01-11 21:19:40|90420|90370|90419.6|90369.6|90420.6|90370.6|90418.4|90368.4|22
1641935990000|2022-01-11 21:19:50|90419.3|90369.3|90410.7|90360.7|90419.7|90369.7|90408.7|90358.7|25
1641936000000|2022-01-11 21:20:00|90410.8|90360.8|90410|90360|90410.8|90360.8|90408.8|90358.8|16
1641936010000|2022-01-11 21:20:10|90410.2|90360.2|90410.6|90360.6|90411|90361|90409.9|90359.9|12
1641936020000|2022-01-11 21:20:20|90411.2|90361.2|90411|90361|90411.2|90361.2|90409.8|90359.8|11
1641936030000|2022-01-11 21:20:30|90411.1|90361.1|90409.9|90359.9|90411.9|90361.9|90409.3|90359.3|16
1641936040000|2022-01-11 21:20:40|90409.6|90359.6|90411|90361|90412.8|90362.8|90408.8|90358.8|17
1641936050000|2022-01-11 21:20:50|90409.7|90359.7|90408.9|90358.9|90410|90360|90408.4|90358.4|16
1641936060000|2022-01-11 21:21:00|90408.6|90358.6|90408.6|90358.6|90409.2|90359.2|90408|90358|7
1641936070000|2022-01-11 21:21:10|90410.3|90360.3|90404.8|90354.8|90412.1|90362.1|90404.4|90354.4|34
1641936080000|2022-01-11 21:21:20|90405.1|90355.1|90408.5|90358.5|90409.7|90359.7|90404.4|90354.4|19
1641936090000|2022-01-11 21:21:30|90408.4|90358.4|90409.1|90359.1|90409.4|90359.4|90408|90358|22
1641936100000|2022-01-11 21:21:40|90409|90359|90409.8|90359.8|90410.3|90360.3|90408.1|90358.1|14
1641936110000|2022-01-11 21:21:50|90409.7|90359.7|90411|90361|90411.3|90361.3|90408.9|90358.9|9
1641936120000|2022-01-11 21:22:00|90410.8|90360.8|90410.8|90360.8|90411.8|90361.8|90410.5|90360.5|9
1641936130000|2022-01-11 21:22:10|90410.6|90360.6|90408.8|90358.8|90410.6|90360.6|90408.4|90358.4|13
1641936140000|2022-01-11 21:22:20|90408.9|90358.9|90409.2|90359.2|90411.4|90361.4|90408.7|90358.7|13
1641936150000|2022-01-11 21:22:30|90408.7|90358.7|90409|90359|90411.4|90361.4|90408.3|90358.3|11
1641936160000|2022-01-11 21:22:40|90409.2|90359.2|90409.1|90359.1|90409.7|90359.7|90407.6|90357.6|11
1641936170000|2022-01-11 21:22:50|90408.8|90358.8|90409.4|90359.4|90409.4|90359.4|90407.7|90357.7|11
1641936180000|2022-01-11 21:23:00|90409.5|90359.5|90409.5|90359.5|90411.4|90361.4|90409.4|90359.4|19
1641936190000|2022-01-11 21:23:10|90409.8|90359.8|90406.9|90356.9|90410|90360|90406.8|90356.8|9
1641936200000|2022-01-11 21:23:20|90407.4|90357.4|90409.3|90359.3|90409.3|90359.3|90406|90356|9
1641936210000|2022-01-11 21:23:30|90409.4|90359.4|90410.4|90360.4|90410.7|90360.7|90407.1|90357.1|13
1641936220000|2022-01-11 21:23:40|90410.3|90360.3|90406.1|90356.1|90410.3|90360.3|90403.4|90353.4|29
1641936230000|2022-01-11 21:23:50|90405.9|90355.9|90407.4|90357.4|90407.8|90357.8|90405.4|90355.4|22
1641936240000|2022-01-11 21:24:00|90406.5|90356.5|90409.3|90359.3|90409.5|90359.5|90406|90356|27
1641936250000|2022-01-11 21:24:10|90408.9|90358.9|90407.5|90357.5|90409.5|90359.5|90407.4|90357.4|20
1641936260000|2022-01-11 21:24:20|90408|90358|90408.4|90358.4|90408.9|90358.9|90406.6|90356.6|17
1641936270000|2022-01-11 21:24:30|90408.2|90358.2|90408|90358|90408.9|90358.9|90406.8|90356.8|33
1641936280000|2022-01-11 21:24:40|90408.3|90358.3|90408.1|90358.1|90408.3|90358.3|90405.7|90355.7|25
1641936290000|2022-01-11 21:24:50|90407.1|90357.1|90394.6|90344.6|90410.9|90359.1|90394.6|90327.5|35
1641936300000|2022-01-11 21:25:00|90395.6|90345.6|90399.6|90349.6|90400.8|90350.8|90395.5|90345.5|39
1641936310000|2022-01-11 21:25:10|90401|90351|90398.2|90348.2|90401|90351|90397.6|90347.6|30
1641936320000|2022-01-11 21:25:20|90398.3|90348.3|90397.7|90347.7|90400.7|90350.7|90397.4|90347.4|22
1641936330000|2022-01-11 21:25:30|90398.3|90348.3|90395.5|90345.5|90401.3|90351.3|90393.8|90343.8|39
1641936340000|2022-01-11 21:25:40|90396.7|90346.7|90399.1|90349.1|90399.9|90349.9|90393.1|90343.1|28
1641936350000|2022-01-11 21:25:50|90398.5|90348.5|90394.1|90344.1|90399|90349|90393.8|90343.8|20
1641936360000|2022-01-11 21:26:00|90393.8|90343.8|90391|90341|90394.7|90344.7|90390.3|90340.3|46
1641936370000|2022-01-11 21:26:10|90391.4|90341.4|90387.8|90337.8|90392|90342|90387.3|90337.3|40
1641936380000|2022-01-11 21:26:20|90388|90338|90388.9|90338.9|90391.5|90341.5|90387.4|90337.4|41
1641936390000|2022-01-11 21:26:30|90388.8|90338.8|90388.6|90338.6|90388.9|90338.9|90388|90338|14
1641936400000|2022-01-11 21:26:40|90388.7|90338.7|90393.2|90343.2|90394.9|90344.9|90388.3|90338.3|34
1641936410000|2022-01-11 21:26:50|90392.9|90342.9|90392.9|90342.9|90394.5|90344.5|90391.7|90341.7|30
1641936420000|2022-01-11 21:27:00|90392.6|90342.6|90386.1|90336.1|90392.6|90342.6|90386.1|90336.1|27
1641936430000|2022-01-11 21:27:10|90386.3|90336.3|90386.5|90336.5|90388|90338|90385.2|90335.2|36
1641936440000|2022-01-11 21:27:20|90386.6|90336.6|90385.6|90335.6|90387|90337|90384.1|90334.1|41
1641936450000|2022-01-11 21:27:30|90385.7|90335.7|90384.2|90334.2|90386.9|90336.9|90384.2|90334.2|28
1641936460000|2022-01-11 21:27:40|90382.8|90332.8|90383.4|90333.4|90383.7|90333.7|90382.5|90332.5|24
1641936470000|2022-01-11 21:27:50|90383.3|90333.3|90388.3|90338.3|90389.6|90339.6|90383.3|90333.3|47
1641936480000|2022-01-11 21:28:00|90388.8|90338.8|90387.8|90337.8|90391.7|90341.7|90387.6|90337.6|33
1641936490000|2022-01-11 21:28:10|90387.7|90337.7|90391.2|90341.2|90391.2|90341.2|90387.7|90337.7|26
1641936500000|2022-01-11 21:28:20|90391.4|90341.4|90395|90345|90396.1|90346.1|90391.4|90341.4|43
1641936510000|2022-01-11 21:28:30|90395.5|90345.5|90395|90345|90395.5|90345.5|90394.2|90344.2|14
1641936520000|2022-01-11 21:28:40|90395.3|90345.3|90391.3|90341.3|90396.4|90346.4|90391|90341|33
1641936530000|2022-01-11 21:28:50|90391.5|90341.5|90392.1|90342.1|90392.8|90342.8|90391.5|90341.5|18
1641936540000|2022-01-11 21:29:00|90391.8|90341.8|90391.4|90341.4|90393.2|90343.2|90388.1|90338.1|36
1641936550000|2022-01-11 21:29:10|90392.3|90342.3|90392.9|90342.9|90392.9|90342.9|90392.1|90342.1|13
1641936560000|2022-01-11 21:29:20|90393.1|90343.1|90399.2|90349.2|90404.8|90354.8|90392.8|90342.8|49
1641936570000|2022-01-11 21:29:30|90396.5|90346.5|90402.6|90352.6|90424.7|90358.6|90396.5|90337.1|49
1641936580000|2022-01-11 21:29:40|90403.2|90353.2|90398.6|90348.6|90421.4|90356.6|90395.5|90327.5|60
1641936590000|2022-01-11 21:29:50|90400.1|90350.1|90400.9|90350.9|90401.9|90351.9|90399.5|90349.5|32
1641936600000|2022-01-11 21:30:00|90399.9|90349.9|90399.8|90349.8|90400.6|90350.6|90392.7|90342.7|45
1641936610000|2022-01-11 21:30:10|90399.2|90349.2|90399.7|90349.7|90404.7|90354.7|90399.1|90349.1|37
1641936620000|2022-01-11 21:30:20|90399.5|90349.5|90398.9|90348.9|90399.6|90349.6|90398.9|90348.9|5
1641936630000|2022-01-11 21:30:30|90399.2|90349.2|90402.3|90352.3|90402.3|90352.3|90399.1|90349.1|8
1641936640000|2022-01-11 21:30:40|90402.6|90352.6|90404|90354|90405.4|90355.4|90402.3|90352.3|21
1641936650000|2022-01-11 21:30:50|90403.7|90353.7|90402.4|90352.4|90403.7|90353.7|90402.2|90352.2|6
1641936660000|2022-01-11 21:31:00|90403.1|90353.1|90405.9|90355.9|90405.9|90355.9|90403.1|90353.1|15
1641936670000|2022-01-11 21:31:10|90405.7|90355.7|90408.5|90358.5|90408.9|90358.9|90404.8|90354.8|18
1641936680000|2022-01-11 21:31:20|90409.2|90359.2|90406.4|90356.4|90410.6|90360.6|90406|90356|19
1641936690000|2022-01-11 21:31:30|90406.2|90356.2|90410|90360|90410.4|90360.4|90406.2|90356.2|23
1641936700000|2022-01-11 21:31:40|90410.3|90360.3|90412.5|90362.5|90416.4|90366.4|90410.1|90360.1|32
1641936710000|2022-01-11 21:31:50|90412.6|90362.6|90411|90361|90412.6|90362.6|90410.6|90360.6|29
1641936720000|2022-01-11 21:32:00|90410.6|90360.6|90410.3|90360.3|90412.2|90362.2|90410.3|90360.3|32
1641936730000|2022-01-11 21:32:10|90410.5|90360.5|90411.4|90361.4|90411.5|90361.5|90409.5|90359.5|16
1641936740000|2022-01-11 21:32:20|90411.2|90361.2|90410.9|90360.9|90411.8|90361.8|90410.3|90360.3|18
1641936750000|2022-01-11 21:32:30|90410.5|90360.5|90409.7|90359.7|90411.5|90361.5|90408.8|90358.8|9
1641936760000|2022-01-11 21:32:40|90410.6|90360.6|90410|90360|90411.5|90361.5|90409.5|90359.5|24
1641936770000|2022-01-11 21:32:50|90409.9|90359.9|90409.5|90359.5|90410.9|90360.9|90409.1|90359.1|21
1641936780000|2022-01-11 21:33:00|90409.4|90359.4|90410|90360|90410.7|90360.7|90409.4|90359.4|9
1641936790000|2022-01-11 21:33:10|90410.3|90360.3|90408.5|90358.5|90411.9|90361.9|90408.5|90358.5|13
1641936800000|2022-01-11 21:33:20|90407.3|90357.3|90408.1|90358.1|90411.4|90361.4|90406.6|90356.6|20
1641936810000|2022-01-11 21:33:30|90410.4|90360.4|90407.5|90357.5|90413.4|90363.4|90406.6|90356.6|20
1641936820000|2022-01-11 21:33:40|90407.4|90357.4|90407.9|90357.9|90409.1|90359.1|90406.7|90356.7|14
1641936830000|2022-01-11 21:33:50|90408.3|90358.3|90409.6|90359.6|90409.6|90359.6|90404.1|90354.1|39
1641936840000|2022-01-11 21:34:00|90407.4|90357.4|90407.7|90357.7|90409.9|90359.9|90405.2|90355.2|24
1641936850000|2022-01-11 21:34:10|90407.3|90357.3|90406.8|90356.8|90410.7|90360.7|90404.3|90354.3|24
1641936860000|2022-01-11 21:34:20|90406.7|90356.7|90403.6|90353.6|90410.9|90360.9|90401.3|90351.3|50
1641936870000|2022-01-11 21:34:30|90403.7|90353.7|90407.3|90357.3|90407.3|90357.3|90402.9|90352.9|28
1641936880000|2022-01-11 21:34:40|90407|90357|90404.4|90354.4|90410.6|90360.6|90403|90353|36
1641936890000|2022-01-11 21:34:50|90403.7|90353.7|90405.1|90355.1|90405.7|90355.7|90401.4|90351.4|22
1641936900000|2022-01-11 21:35:00|90405.5|90355.5|90404.9|90354.9|90405.8|90355.8|90404.9|90354.9|21
1641936910000|2022-01-11 21:35:10|90405.1|90355.1|90404|90354|90405.7|90355.7|90403.4|90353.4|15
1641936920000|2022-01-11 21:35:20|90406.2|90356.2|90406.3|90356.3|90407.2|90357.2|90405.9|90355.9|18
1641936930000|2022-01-11 21:35:30|90406.4|90356.4|90405.8|90355.8|90407.1|90357.1|90405.7|90355.7|12
1641936940000|2022-01-11 21:35:40|90405.4|90355.4|90405|90355|90408.7|90358.7|90404.7|90354.7|13
1641936950000|2022-01-11 21:35:50|90404.2|90354.2|90407|90357|90407.5|90357.5|90404.2|90354.2|9
1641936960000|2022-01-11 21:36:00|90406.3|90356.3|90406.9|90356.9|90408.3|90358.3|90404.6|90354.6|29
1641936970000|2022-01-11 21:36:10|90406.2|90356.2|90408.6|90358.6|90410|90360|90406.2|90356.2|32
1641936980000|2022-01-11 21:36:20|90409.8|90359.8|90407.4|90357.4|90409.8|90359.8|90406.6|90356.6|33
1641936990000|2022-01-11 21:36:30|90407.5|90357.5|90408.3|90358.3|90411.2|90361.2|90403.7|90353.7|18
1641937000000|2022-01-11 21:36:40|90407.5|90357.5|90409.7|90359.7|90409.7|90359.7|90407.5|90357.5|11
1641937010000|2022-01-11 21:36:50|90408.9|90358.9|90405.8|90355.8|90409.6|90359.6|90405.8|90355.8|12
1641937020000|2022-01-11 21:37:00|90406.3|90356.3|90408|90358|90408.2|90358.2|90406.3|90356.3|14
1641937030000|2022-01-11 21:37:10|90409.7|90359.7|90408.4|90358.4|90410.2|90360.2|90408.2|90358.2|12
1641937040000|2022-01-11 21:37:20|90408.3|90358.3|90408.2|90358.2|90409.2|90359.2|90406.1|90356.1|25
1641937050000|2022-01-11 21:37:30|90407.8|90357.8|90409.9|90359.9|90410.6|90360.6|90406.6|90356.6|22
1641937060000|2022-01-11 21:37:40|90407.3|90357.3|90409.1|90359.1|90409.1|90359.1|90406.7|90356.7|11
1641937070000|2022-01-11 21:37:50|90407.5|90357.5|90409.6|90359.6|90409.7|90359.7|90407.5|90357.5|6
1641937080000|2022-01-11 21:38:00|90409.1|90359.1|90406.9|90356.9|90411.5|90361.5|90402.3|90352.3|48
1641937090000|2022-01-11 21:38:10|90406.5|90356.5|90406.7|90356.7|90406.8|90356.8|90401.5|90351.5|43
1641937100000|2022-01-11 21:38:20|90406.5|90356.5|90406.1|90356.1|90407.5|90357.5|90405.4|90355.4|7
1641937110000|2022-01-11 21:38:30|90406.9|90356.9|90405.9|90355.9|90407.1|90357.1|90405.9|90355.9|9
1641937120000|2022-01-11 21:38:40|90406.6|90356.6|90406.4|90356.4|90408.5|90358.5|90406.4|90356.4|8
1641937130000|2022-01-11 21:38:50|90409|90359|90404.5|90354.5|90409.4|90359.4|90404.5|90354.5|7
1641937140000|2022-01-11 21:39:00|90404.4|90354.4|90405.1|90355.1|90409.3|90359.3|90402.1|90352.1|37
1641937150000|2022-01-11 21:39:10|90403.2|90353.2|90403.8|90353.8|90405.8|90355.8|90401|90351|24
1641937160000|2022-01-11 21:39:20|90405.5|90355.5|90407.1|90357.1|90407.8|90357.8|90405.5|90355.5|6
1641937170000|2022-01-11 21:39:30|90406.8|90356.8|90407.9|90357.9|90409.5|90359.5|90406.8|90356.8|8
1641937180000|2022-01-11 21:39:40|90408.4|90358.4|90406.9|90356.9|90408.6|90358.6|90404.7|90354.7|9
1641937190000|2022-01-11 21:39:50|90407.9|90357.9|90404.4|90354.4|90408.8|90358.8|90403.2|90353.2|15
1641937200000|2022-01-11 21:40:00|90405.1|90355.1|90407.2|90357.2|90411.1|90361.1|90403.8|90353.8|31
1641937210000|2022-01-11 21:40:10|90407.4|90357.4|90406.9|90356.9|90407.4|90357.4|90406.9|90356.9|3
1641937220000|2022-01-11 21:40:20|90407.1|90357.1|90405.9|90355.9|90407.6|90357.6|90405.9|90355.9|8
1641937230000|2022-01-11 21:40:30|90406.3|90356.3|90406.4|90356.4|90407.2|90357.2|90406.3|90356.3|18
1641937240000|2022-01-11 21:40:40|90406.2|90356.2|90407.3|90357.3|90407.7|90357.7|90406.2|90356.2|6
1641937250000|2022-01-11 21:40:50|90407.8|90357.8|90407.8|90357.8|90408.1|90358.1|90407.2|90357.2|8
1641937260000|2022-01-11 21:41:00|90407.5|90357.5|90406.3|90356.3|90407.5|90357.5|90406.3|90356.3|15
1641937270000|2022-01-11 21:41:10|90406.2|90356.2|90407.9|90357.9|90409.3|90359.3|90406.2|90356.2|27
1641937280000|2022-01-11 21:41:20|90408.1|90358.1|90408.2|90358.2|90409|90359|90408.1|90358.1|11
1641937290000|2022-01-11 21:41:30|90409|90359|90409.3|90359.3|90409.6|90359.6|90408.9|90358.9|10
1641937300000|2022-01-11 21:41:40|90409.6|90359.6|90409.5|90359.5|90410.1|90360.1|90409.5|90359.5|7
1641937310000|2022-01-11 21:41:50|90409.6|90359.6|90409.6|90359.6|90416.4|90366.4|90409.6|90359.6|14
1641937320000|2022-01-11 21:42:00|90409.5|90359.5|90414.6|90364.6|90422.7|90364.6|90402|90341.3|31
1641937330000|2022-01-11 21:42:10|90414.4|90364.4|90411.9|90361.9|90414.5|90364.5|90410.7|90360.7|19
1641937340000|2022-01-11 21:42:20|90413|90363|90411.4|90361.4|90422.7|90363.2|90411.2|90349.8|8
1641937350000|2022-01-11 21:42:30|90412.7|90362.7|90422.7|90351|90422.7|90364|90410.9|90350.9|9
1641937360000|2022-01-11 21:42:40|90426.6|90347.8|90413.2|90363.2|90428.7|90364.7|90411.2|90347.8|13
1641937370000|2022-01-11 21:42:50|90412.5|90362.5|90425.7|90349.8|90430.4|90364.5|90412.3|90349.8|18
1641937380000|2022-01-11 21:43:00|90426.7|90347.9|90412.7|90362.7|90426.7|90365.8|90410.4|90347.9|16
1641937390000|2022-01-11 21:43:10|90414.9|90364.9|90414.5|90364.5|90418.4|90368.4|90411.8|90361.8|13
1641937400000|2022-01-11 21:43:20|90413.6|90363.6|90406.3|90356.3|90415.3|90365.3|90402.5|90352.5|16
1641937410000|2022-01-11 21:43:30|90407.5|90357.5|90411.9|90361.9|90411.9|90361.9|90403.2|90353.2|14
1641937420000|2022-01-11 21:43:40|90411.8|90361.8|90407.4|90357.4|90418.8|90361.8|90406.6|90344.4|27
1641937430000|2022-01-11 21:43:50|90407.3|90357.3|90405.4|90355.4|90417.9|90360.3|90405.4|90345.4|16
1641937440000|2022-01-11 21:44:00|90405.3|90355.3|90406.7|90356.7|90421.1|90356.7|90405.2|90339.8|23
1641937450000|2022-01-11 21:44:10|90406.5|90356.5|90407.3|90357.3|90422|90357.8|90406.4|90342.1|12
1641937460000|2022-01-11 21:44:20|90407.6|90357.6|90419.5|90343|90422.5|90357.6|90404.9|90340.4|20
1641937470000|2022-01-11 21:44:30|90419.8|90343.3|90416.1|90344.6|90419.8|90355.6|90405.2|90342.4|23
1641937480000|2022-01-11 21:44:40|90415.5|90345.2|90416.8|90342.5|90417.8|90356.7|90406|90340.6|24
1641937490000|2022-01-11 21:44:50|90418.3|90339.6|90422|90334.8|90422|90342.7|90416.1|90334.8|11
1641937500000|2022-01-11 21:45:00|90418.1|90336|90416|90339.5|90422.9|90340.4|90415.2|90329.8|16
1641937510000|2022-01-11 21:45:10|90417.8|90337.6|90421|90333.8|90432.8|90339.4|90413.9|90325.8|37
1641937520000|2022-01-11 21:45:20|90416.8|90338.5|90414.7|90330.7|90423.4|90338.5|90413.7|90325.8|26
1641937530000|2022-01-11 21:45:30|90413|90330.9|90412|90333.4|90413.3|90338.6|90408.7|90330.9|25
1641937540000|2022-01-11 21:45:40|90413.3|90332|90409.8|90335.1|90414.9|90336.6|90408.9|90329.4|23
1641937550000|2022-01-11 21:45:50|90411.4|90333.1|90408.2|90337.4|90423.1|90337.4|90408.2|90317.9|32
1641937560000|2022-01-11 21:46:00|90410.1|90337.5|90412.5|90331.4|90418.3|90344.5|90394.5|90324.9|22
1641937570000|2022-01-11 21:46:10|90412.1|90330.9|90411|90332|90413.5|90347.3|90397.3|90329.4|16
1641937580000|2022-01-11 21:46:20|90412.6|90330.7|90412.4|90323.6|90418|90335.1|90410.3|90311.1|33
1641937590000|2022-01-11 21:46:30|90412.3|90323.7|90411.5|90330.7|90415.2|90332|90410.4|90323.7|30
1641937600000|2022-01-11 21:46:40|90411.8|90330|90414.6|90319.9|90414.8|90330|90409.9|90319.9|18
1641937610000|2022-01-11 21:46:50|90417.4|90317.8|90409.7|90331.7|90417.7|90346.7|90396.7|90317.8|16
1641937620000|2022-01-11 21:47:00|90407|90335.3|90409.2|90332.9|90410.6|90335.9|90407|90330.4|11
1641937630000|2022-01-11 21:47:10|90408.5|90333.3|90394.4|90344.4|90410.9|90347.6|90394.3|90323.7|32
1641937640000|2022-01-11 21:47:20|90392.9|90342.9|90407.2|90336.9|90411.1|90347.1|90391.7|90332.7|15
1641937650000|2022-01-11 21:47:30|90411.4|90331.9|90418.7|90341.7|90427.5|90358.2|90407.1|90323.4|25
1641937660000|2022-01-11 21:47:40|90419.5|90339|90412.2|90341.4|90424.2|90343.6|90412.2|90330.4|31
1641937670000|2022-01-11 21:47:50|90415.4|90339.3|90427.5|90327.4|90435.2|90339.3|90415.4|90321|27
1641937680000|2022-01-11 21:48:00|90427.3|90327.2|90416.1|90326|90427.3|90332.7|90412.7|90324.9|37
1641937690000|2022-01-11 21:48:10|90417.7|90324.8|90418.8|90325.6|90418.8|90333.6|90411.4|90324.8|13
1641937700000|2022-01-11 21:48:20|90418.4|90325.2|90418.3|90328.5|90419.6|90332.2|90412.6|90324.1|19
1641937710000|2022-01-11 21:48:30|90420|90325|90415.7|90331.6|90420.4|90334.2|90412.6|90325|17
1641937720000|2022-01-11 21:48:40|90414.8|90333.5|90415|90335.8|90421.6|90335.8|90414.3|90323.8|24
1641937730000|2022-01-11 21:48:50|90418.4|90331.6|90416.4|90330.6|90418.9|90333.1|90415.1|90327.4|18
1641937740000|2022-01-11 21:49:00|90414.2|90334.2|90411.6|90334.9|90418.8|90335.3|90410.3|90325.4|24
1641937750000|2022-01-11 21:49:10|90408.5|90338.3|90417.6|90332.6|90420.9|90338.3|90408.5|90323.7|33
1641937760000|2022-01-11 21:49:20|90418|90331.8|90417.4|90334|90420.5|90335.9|90415.2|90326.7|21
1641937770000|2022-01-11 21:49:30|90415.2|90336.5|90421.8|90317.8|90423.1|90337.1|90412.1|90317.8|6
1641937780000|2022-01-11 21:49:40|90419.5|90315.5|90414.8|90330.7|90425.9|90332.4|90414.4|90315.5|18
1641937790000|2022-01-11 21:49:50|90412.9|90332.6|90415.3|90331.9|90423.3|90332.6|90412.8|90326|18
1641937800000|2022-01-11 21:50:00|90417.5|90328.8|90412.9|90331.1|90419.9|90331.1|90412.9|90320.5|28
1641937810000|2022-01-11 21:50:10|90412|90332.2|90411|90335.1|90417.5|90335.1|90408.1|90325.8|13
1641937820000|2022-01-11 21:50:20|90410.5|90337.5|90412.6|90336.4|90416.9|90337.5|90410.5|90327.8|26
1641937830000|2022-01-11 21:50:30|90412.4|90336.6|90412.6|90330.2|90420.8|90336.9|90412.4|90324.7|19
1641937840000|2022-01-11 21:50:40|90414.5|90327.9|90400.9|90350.9|90419.6|90350.9|90398.8|90325.8|16
1641937850000|2022-01-11 21:50:50|90400.5|90350.5|90413.8|90324.7|90419.2|90350.7|90399|90322.5|17
1641937860000|2022-01-11 21:51:00|90396.4|90346.4|90413.3|90329.1|90420.1|90347.3|90396.3|90321.3|12
1641937870000|2022-01-11 21:51:10|90417.2|90327.5|90420.5|90324.4|90420.5|90332.4|90417.2|90324.4|5
1641937880000|2022-01-11 21:51:20|90418.8|90327.4|90410.3|90337.9|90419|90337.9|90410.3|90327.4|4
1641937890000|2022-01-11 21:51:30|90399.3|90349.3|90413.9|90331.9|90415.3|90349.3|90399.3|90331.4|10
1641937900000|2022-01-11 21:51:40|90412.8|90334|90421.9|90322.6|90421.9|90350.1|90400.1|90322.6|21
1641937910000|2022-01-11 21:51:50|90418.3|90328.1|90415.5|90329.5|90419.6|90339.1|90409.5|90322.6|30
1641937920000|2022-01-11 21:52:00|90416.5|90327.3|90412|90335.4|90417.6|90348.2|90398|90326.6|12
1641937930000|2022-01-11 21:52:10|90410.9|90337.1|90416|90333.8|90416.8|90338.4|90410.9|90330.1|10
1641937940000|2022-01-11 21:52:20|90412.4|90338.1|90415.7|90333.6|90416.8|90349.3|90399.3|90332.7|10
1641937950000|2022-01-11 21:52:30|90412.2|90336.9|90417.9|90329.9|90421|90342.9|90411|90327|10
1641937960000|2022-01-11 21:52:40|90415.8|90331.3|90414.4|90335.8|90419.3|90350.4|90395|90325.3|14
1641937970000|2022-01-11 21:52:50|90400.6|90350.6|90420.5|90327.6|90421.6|90350.7|90400.6|90322.4|9
1641937980000|2022-01-11 21:53:00|90413.6|90337.5|90419.2|90327.3|90419.7|90351.1|90399.7|90327.3|11
1641937990000|2022-01-11 21:53:10|90419.6|90327.2|90412.6|90339.8|90419.6|90353|90402.8|90327.2|8
1641938000000|2022-01-11 21:53:20|90414.1|90336.8|90417.3|90330.2|90417.3|90339.5|90410.8|90330.2|10
1641938010000|2022-01-11 21:53:30|90420.8|90323.7|90419.4|90332.1|90422|90333.4|90414.3|90323.6|11
1641938020000|2022-01-11 21:53:40|90416.8|90328.7|90419.2|90325.9|90420.5|90332.1|90414.6|90324.4|11
1641938030000|2022-01-11 21:53:50|90415.4|90330.4|90422.6|90324.4|90422.6|90334.2|90413.9|90313.4|36
1641938040000|2022-01-11 21:54:00|90424.7|90321.5|90417.9|90325.9|90424.7|90339.3|90410.5|90321.5|32
1641938050000|2022-01-11 21:54:10|90418.7|90325.3|90419.7|90322.6|90419.9|90332.7|90415.6|90322.6|17
1641938060000|2022-01-11 21:54:20|90419.4|90322.9|90412.2|90334.2|90419.4|90336.5|90410.2|90322.9|12
1641938070000|2022-01-11 21:54:30|90415.7|90330.2|90419.3|90321.9|90421.9|90341.3|90411.2|90318|25
1641938080000|2022-01-11 21:54:40|90409.7|90335.1|90410.4|90335.5|90421|90348.2|90398.2|90321.5|7
1641938090000|2022-01-11 21:54:50|90417.2|90327|90413.5|90329.5|90421.4|90335.4|90411.1|90323.5|19
1641938100000|2022-01-11 21:55:00|90411.2|90333|90402.8|90298.8|90414.9|90333|90400.2|90296.2|38
1641938110000|2022-01-11 21:55:10|90408.6|90304.6|90403|90299|90408.6|90304.6|90401.4|90297.4|22
1641938120000|2022-01-11 21:55:20|90402.1|90298.1|90403.6|90299.6|90406.5|90302.5|90399.1|90295.1|14
1641938130000|2022-01-11 21:55:30|90404|90300|90406.7|90302.7|90406.7|90302.7|90402.1|90298.1|17
1641938140000|2022-01-11 21:55:40|90407|90303|90403|90299|90407|90303|90402.1|90298.1|10
1641938150000|2022-01-11 21:55:50|90402.3|90298.3|90397.5|90293.5|90405.2|90301.2|90395|90291|23
1641938160000|2022-01-11 21:56:00|90399.6|90295.6|90400|90296|90402.5|90298.5|90394.4|90290.4|23
1641938170000|2022-01-11 21:56:10|90399|90295|90404.3|90300.3|90404.3|90300.3|90397.1|90293.1|13
1641938180000|2022-01-11 21:56:20|90402.3|90298.3|90407.6|90303.6|90409.6|90305.6|90399.2|90295.2|16
1641938190000|2022-01-11 21:56:30|90403.3|90299.3|90402.3|90298.3|90403.3|90299.3|90398.5|90294.5|10
1641938200000|2022-01-11 21:56:40|90400.2|90296.2|90402.2|90298.2|90402.9|90298.9|90400.2|90296.2|5
1641938210000|2022-01-11 21:56:50|90399.1|90295.1|90394|90290|90400.8|90296.8|90394|90290|12
1641938220000|2022-01-11 21:57:00|90394.8|90290.8|90400|90296|90401.1|90297.1|90393.8|90289.8|14
1641938230000|2022-01-11 21:57:10|90398.5|90294.5|90400|90296|90401.6|90297.6|90398.5|90294.5|9
1641938240000|2022-01-11 21:57:20|90398.8|90294.8|90400|90296|90402.1|90298.1|90398.5|90294.5|8
1641938250000|2022-01-11 21:57:30|90400.4|90296.4|90399.7|90295.7|90400.6|90296.6|90399.1|90295.1|11
1641938260000|2022-01-11 21:57:40|90399.6|90295.6|90403|90299|90403|90299|90399.6|90295.6|6
1641938270000|2022-01-11 21:57:50|90402.6|90298.6|90403.6|90299.6|90403.6|90299.6|90400.9|90296.9|7
1641938280000|2022-01-11 21:58:00|90404.2|90300.2|90400|90296|90404.2|90300.2|90400|90296|17
1641938290000|2022-01-11 21:58:10|90400.1|90296.1|90402.2|90298.2|90403.4|90299.4|90399.9|90295.9|19
1641938300000|2022-01-11 21:58:20|90401.6|90297.6|90403.5|90299.5|90403.5|90299.5|90401.6|90297.6|6
1641938310000|2022-01-11 21:58:30|90404|90300|90401.6|90297.6|90404|90300|90399.8|90295.8|13
1641938320000|2022-01-11 21:58:40|90401.4|90297.4|90398|90294|90401.9|90297.9|90395.3|90291.3|23
1641938330000|2022-01-11 21:58:50|90400.1|90296.1|90402.2|90298.2|90402.2|90298.2|90395.6|90291.6|11
1641938340000|2022-01-11 21:59:00|90403.1|90299.1|90403.8|90299.8|90405.6|90301.6|90402.1|90298.1|23
1641938350000|2022-01-11 21:59:10|90405.3|90301.3|90403.6|90299.6|90405.3|90301.3|90403.6|90299.6|11
1641938360000|2022-01-11 21:59:20|90403.7|90299.7|90396.6|90316.5|90404.3|90316.6|90396.6|90299.4|13
1641938370000|2022-01-11 21:59:30|90404.8|90300.8|90404.2|90300.2|90404.8|90300.8|90404.1|90300.1|7
1641938380000|2022-01-11 21:59:40|90404.4|90300.4|90404.7|90300.7|90404.7|90300.7|90404.3|90300.3|4
1641938390000|2022-01-11 21:59:50|90404.9|90300.9|90414.9|90310.9|90418.8|90314.8|90404.8|90300.8|17
1641938400000|2022-01-11 22:00:00|90417.7|90313.7|90437.1|90333.1|90444.3|90340.3|90417.7|90313.7|13
1641938410000|2022-01-11 22:00:10|90432.9|90328.9|90438|90334|90438|90334|90432.9|90328.9|2
1641938420000|2022-01-11 22:00:20|90467.2|90363.2|90446|90342|90467.2|90363.2|90446|90342|5
1641938430000|2022-01-11 22:00:30|90445.4|90341.4|90438.3|90334.3|90446.9|90342.9|90438.3|90334.3|3
1641938440000|2022-01-11 22:00:40|90439.3|90335.3|90437.4|90333.4|90439.3|90335.3|90437.3|90333.3|5
1641938450000|2022-01-11 22:00:50|90436.9|90332.9|90446.3|90342.3|90446.3|90342.3|90436.9|90332.9|4
1641938470000|2022-01-11 22:01:10|90437.5|90333.5|90446.3|90342.3|90447.7|90343.7|90437.5|90333.5|4
1641938490000|2022-01-11 22:01:30|90437.9|90333.9|90437.9|90333.9|90437.9|90333.9|90437.9|90333.9|1
1641938500000|2022-01-11 22:01:40|90437.6|90333.6|90446.2|90342.2|90446.4|90342.4|90437.6|90333.6|4
1641938510000|2022-01-11 22:01:50|90446.3|90342.3|90446.3|90342.3|90446.3|90342.3|90446.3|90342.3|1
1641938520000|2022-01-11 22:02:00|90457.8|90353.8|90457.8|90353.8|90457.8|90353.8|90457.8|90353.8|1
1641938540000|2022-01-11 22:02:20|90457.9|90353.9|90457.9|90353.9|90457.9|90353.9|90457.9|90353.9|1
1641938550000|2022-01-11 22:02:30|90458.4|90354.4|90458.4|90354.4|90458.4|90354.4|90458.4|90354.4|1
1641938590000|2022-01-11 22:03:10|90523.8|90419.8|90523.8|90419.8|90523.8|90419.8|90523.8|90419.8|1
1641938710000|2022-01-11 22:05:10|90523.6|90419.6|90521.4|90417.4|90523.6|90419.6|90521.4|90417.4|2
1641938780000|2022-01-11 22:06:20|90522.1|90418.1|90522.1|90418.1|90522.1|90418.1|90522.1|90418.1|1
1641938790000|2022-01-11 22:06:30|90524.2|90420.2|90522.2|90418.2|90524.5|90420.5|90522.2|90418.2|5
1641938800000|2022-01-11 22:06:40|90523.4|90419.4|90523|90419|90523.4|90419.4|90522.8|90418.8|7
1641938810000|2022-01-11 22:06:50|90522.4|90418.4|90522.7|90418.7|90523.6|90419.6|90522.4|90418.4|6
1641938830000|2022-01-11 22:07:10|90521.4|90417.4|90521.6|90417.6|90521.6|90417.6|90521.4|90417.4|2
1641938840000|2022-01-11 22:07:20|90519.9|90415.9|90519.7|90415.7|90519.9|90415.9|90519.7|90415.7|2
1641938850000|2022-01-11 22:07:30|90514.4|90410.4|90514.4|90410.4|90514.4|90410.4|90514.4|90410.4|1
1641938860000|2022-01-11 22:07:40|90516.4|90412.4|90516.4|90412.4|90516.4|90412.4|90516.4|90412.4|1
1641938910000|2022-01-11 22:08:30|90515.5|90411.5|90516.1|90412.1|90518.5|90414.5|90515.5|90411.5|4
1641938920000|2022-01-11 22:08:40|90519.2|90415.2|90519.3|90415.3|90519.3|90415.3|90519.2|90415.2|2
1641938930000|2022-01-11 22:08:50|90517.8|90413.8|90517.8|90413.8|90517.8|90413.8|90517.8|90413.8|1
1641938960000|2022-01-11 22:09:20|90526.5|90422.5|90531.3|90427.3|90534|90430|90526.5|90422.5|7
1641938970000|2022-01-11 22:09:30|90531.4|90427.4|90530|90426|90531.4|90427.4|90529.9|90425.9|6
1641938980000|2022-01-11 22:09:40|90530.3|90426.3|90529.8|90425.8|90530.4|90426.4|90529.7|90425.7|5
1641938990000|2022-01-11 22:09:50|90530.3|90426.3|90531.8|90427.8|90531.8|90427.8|90530.3|90426.3|7
1641939100000|2022-01-11 22:11:40|90528.8|90424.8|90528.8|90424.8|90528.8|90424.8|90528.8|90424.8|1
1641939110000|2022-01-11 22:11:50|90531.9|90427.9|90531.6|90427.6|90531.9|90427.9|90531.6|90427.6|2
1641939120000|2022-01-11 22:12:00|90531.4|90427.4|90531.5|90427.5|90531.5|90427.5|90531.4|90427.4|2
1641939130000|2022-01-11 22:12:10|90532|90428|90531.7|90427.7|90532|90428|90531.7|90427.7|3
1641939140000|2022-01-11 22:12:20|90531.8|90427.8|90532|90428|90532|90428|90531.8|90427.8|2
1641939170000|2022-01-11 22:12:50|90530.8|90426.8|90531.2|90427.2|90531.4|90427.4|90530.8|90426.8|7
1641939180000|2022-01-11 22:13:00|90531.5|90427.5|90531.4|90427.4|90531.5|90427.5|90531.4|90427.4|2
1641939210000|2022-01-11 22:13:30|90526.5|90422.5|90528.1|90424.1|90528.2|90424.2|90526.5|90422.5|3
1641939240000|2022-01-11 22:14:00|90529.1|90425.1|90531.4|90427.4|90531.5|90427.5|90529.1|90425.1|5
1641939250000|2022-01-11 22:14:10|90531.2|90427.2|90531.7|90427.7|90531.7|90427.7|90531.2|90427.2|3
1641939310000|2022-01-11 22:15:10|90532.2|90428.2|90505.5|90401.5|90532.2|90428.2|90505.5|90401.5|3
1641939350000|2022-01-11 22:15:50|90532.9|90428.9|90532.9|90428.9|90532.9|90428.9|90532.9|90428.9|1
1641939360000|2022-01-11 22:16:00|90529.3|90425.3|90532.9|90428.9|90533.7|90429.7|90529.3|90425.3|6
1641939370000|2022-01-11 22:16:10|90532.4|90428.4|90532.9|90428.9|90532.9|90428.9|90532.4|90428.4|4
1641939380000|2022-01-11 22:16:20|90531.5|90427.5|90532.8|90428.8|90532.8|90428.8|90529.6|90425.6|11
1641939390000|2022-01-11 22:16:30|90533|90429|90533.1|90429.1|90533.1|90429.1|90533|90429|2
1641939410000|2022-01-11 22:16:50|90531.4|90427.4|90531.4|90427.4|90531.4|90427.4|90531.4|90427.4|1
1641939480000|2022-01-11 22:18:00|90531.2|90427.2|90533.5|90429.5|90533.5|90429.5|90531.2|90427.2|2
1641939520000|2022-01-11 22:18:40|90532.1|90428.1|90532.8|90428.8|90533|90429|90532.1|90428.1|3
1641939530000|2022-01-11 22:18:50|90527.4|90423.4|90530.5|90426.5|90530.9|90426.9|90527.4|90423.4|10
1641939540000|2022-01-11 22:19:00|90531.9|90427.9|90528.4|90424.4|90532.9|90428.9|90526.1|90422.1|5
1641939640000|2022-01-11 22:20:40|90529.9|90425.9|90529.4|90425.4|90530.3|90426.3|90529.4|90425.4|5
1641939650000|2022-01-11 22:20:50|90529.7|90425.7|90525.9|90421.9|90530.8|90426.8|90525.9|90421.9|7
1641939670000|2022-01-11 22:21:10|90531.5|90427.5|90532.3|90428.3|90532.3|90428.3|90531.5|90427.5|2
1641939680000|2022-01-11 22:21:20|90533.2|90429.2|90526.8|90422.8|90533.2|90429.2|90526.8|90422.8|2
1641939690000|2022-01-11 22:21:30|90532.3|90428.3|90529.7|90425.7|90532.3|90428.3|90529|90425|7
1641939700000|2022-01-11 22:21:40|90530.4|90426.4|90533|90429|90533|90429|90530.4|90426.4|5
1641939710000|2022-01-11 22:21:50|90533.1|90429.1|90533.1|90429.1|90533.1|90429.1|90533.1|90429.1|1
1641939730000|2022-01-11 22:22:10|90526.3|90422.3|90529.8|90425.8|90529.8|90425.8|90526.3|90422.3|2
1641939740000|2022-01-11 22:22:20|90530.3|90426.3|90533.9|90429.9|90533.9|90429.9|90530.3|90426.3|2
1641939760000|2022-01-11 22:22:40|90528.1|90424.1|90528.1|90424.1|90528.1|90424.1|90528.1|90424.1|1
1641939770000|2022-01-11 22:22:50|90529.1|90425.1|90529.1|90425.1|90529.1|90425.1|90529.1|90425.1|1
1641939790000|2022-01-11 22:23:10|90526.1|90422.1|90526.1|90422.1|90526.1|90422.1|90526.1|90422.1|1
1641939870000|2022-01-11 22:24:30|90526.3|90422.3|90523.2|90419.2|90527|90423|90523.2|90419.2|5
1641939890000|2022-01-11 22:24:50|90523.7|90419.7|90524.4|90420.4|90524.4|90420.4|90523.7|90419.7|2
1641939900000|2022-01-11 22:25:00|90524.2|90420.2|90527|90423|90527|90423|90524.2|90420.2|7
1641939910000|2022-01-11 22:25:10|90526.6|90422.6|90526.9|90422.9|90526.9|90422.9|90526.4|90422.4|3
1641939920000|2022-01-11 22:25:20|90522.6|90418.6|90522.4|90418.4|90522.6|90418.6|90522.3|90418.3|4
1641939930000|2022-01-11 22:25:30|90522.8|90418.8|90524.7|90420.7|90524.7|90420.7|90522.8|90418.8|6
1641939940000|2022-01-11 22:25:40|90526.9|90422.9|90526.5|90422.5|90526.9|90422.9|90526.5|90422.5|3
1641939950000|2022-01-11 22:25:50|90525.3|90421.3|90525.9|90421.9|90526.8|90422.8|90525.3|90421.3|5
1641939960000|2022-01-11 22:26:00|90526.4|90422.4|90526.4|90422.4|90526.4|90422.4|90526.2|90422.2|3
1641939970000|2022-01-11 22:26:10|90526.8|90422.8|90526.5|90422.5|90526.8|90422.8|90526.5|90422.5|2
1641939980000|2022-01-11 22:26:20|90524.1|90420.1|90524.6|90420.6|90524.6|90420.6|90524.1|90420.1|2
1641939990000|2022-01-11 22:26:30|90523.5|90419.5|90524.6|90420.6|90524.6|90420.6|90522.5|90418.5|3
1641940000000|2022-01-11 22:26:40|90526.4|90422.4|90525.5|90421.5|90526.4|90422.4|90524.1|90420.1|6
1641940010000|2022-01-11 22:26:50|90526.4|90422.4|90526.3|90422.3|90526.6|90422.6|90526.1|90422.1|5
1641940020000|2022-01-11 22:27:00|90525.7|90421.7|90523.3|90419.3|90526.1|90422.1|90523.3|90419.3|3
1641940030000|2022-01-11 22:27:10|90524.6|90420.6|90524.6|90420.6|90524.6|90420.6|90523.1|90419.1|4
1641940040000|2022-01-11 22:27:20|90524|90420|90523.5|90419.5|90524|90420|90523.5|90419.5|2
1641940050000|2022-01-11 22:27:30|90525.1|90421.1|90525.6|90421.6|90526.7|90422.7|90525.1|90421.1|4
1641940060000|2022-01-11 22:27:40|90525.8|90421.8|90525.8|90421.8|90525.8|90421.8|90525.8|90421.8|1
1641940070000|2022-01-11 22:27:50|90525.4|90421.4|90526.7|90422.7|90526.7|90422.7|90525.4|90421.4|4
1641940110000|2022-01-11 22:28:30|90525.7|90421.7|90525.6|90421.6|90525.7|90421.7|90525.6|90421.6|2
1641940120000|2022-01-11 22:28:40|90526.2|90422.2|90526.2|90422.2|90526.2|90422.2|90526.2|90422.2|1
1641940160000|2022-01-11 22:29:20|90524.9|90420.9|90524.9|90420.9|90524.9|90420.9|90524.9|90420.9|1
1641940200000|2022-01-11 22:30:00|90521.8|90417.8|90522.8|90418.8|90523.1|90419.1|90521.8|90417.8|5
1641940230000|2022-01-11 22:30:30|90530.1|90426.1|90528.6|90424.6|90530.1|90426.1|90528.6|90424.6|3
1641940240000|2022-01-11 22:30:40|90528.8|90424.8|90528|90424|90528.8|90424.8|90528|90424|4
1641940290000|2022-01-11 22:31:30|90526.7|90422.7|90526.7|90422.7|90526.7|90422.7|90526.7|90422.7|1
1641940300000|2022-01-11 22:31:40|90529|90425|90529|90425|90529|90425|90529|90425|1
1641940370000|2022-01-11 22:32:50|90531.6|90427.6|90532|90428|90532|90428|90531.6|90427.6|2
1641940460000|2022-01-11 22:34:20|90528.4|90424.4|90528.4|90424.4|90528.4|90424.4|90528.4|90424.4|1
1641940530000|2022-01-11 22:35:30|90529.2|90425.2|90529.2|90425.2|90529.2|90425.2|90529.2|90425.2|1
1641940590000|2022-01-11 22:36:30|90525.4|90421.4|90525.4|90421.4|90525.4|90421.4|90525.4|90421.4|1
1641940600000|2022-01-11 22:36:40|90527.9|90423.9|90527.9|90423.9|90527.9|90423.9|90527.9|90423.9|1
1641940610000|2022-01-11 22:36:50|90529.6|90425.6|90529.5|90425.5|90529.6|90425.6|90529.5|90425.5|4
1641940620000|2022-01-11 22:37:00|90525.5|90421.5|90526.5|90422.5|90526.5|90422.5|90525.5|90421.5|2
1641940640000|2022-01-11 22:37:20|90525.7|90421.7|90526.5|90422.5|90526.5|90422.5|90524.9|90420.9|7
1641940680000|2022-01-11 22:38:00|90530.1|90426.1|90529.9|90425.9|90530.1|90426.1|90529.9|90425.9|4
1641940690000|2022-01-11 22:38:10|90526.7|90422.7|90527.7|90423.7|90527.8|90423.8|90526.6|90422.6|4
1641940700000|2022-01-11 22:38:20|90529.2|90425.2|90528.7|90424.7|90529.2|90425.2|90528.7|90424.7|2
1641940710000|2022-01-11 22:38:30|90529.1|90425.1|90529.1|90425.1|90529.1|90425.1|90529.1|90425.1|1
1641940730000|2022-01-11 22:38:50|90527.8|90423.8|90530.2|90426.2|90530.2|90426.2|90527.8|90423.8|3
1641940740000|2022-01-11 22:39:00|90527.1|90423.1|90527|90423|90527.1|90423.1|90527|90423|2
1641940750000|2022-01-11 22:39:10|90530.6|90426.6|90530.6|90426.6|90530.6|90426.6|90530.6|90426.6|1
1641940790000|2022-01-11 22:39:50|90529.2|90425.2|90526.4|90422.4|90550|90446|90524.2|90420.2|4
1641940800000|2022-01-11 22:40:00|90525.2|90421.2|90528.8|90424.8|90528.8|90424.8|90525.2|90421.2|5
1641940810000|2022-01-11 22:40:10|90525|90421|90525.3|90421.3|90525.3|90421.3|90525|90421|2
1641940820000|2022-01-11 22:40:20|90530.1|90426.1|90529.7|90425.7|90530.1|90426.1|90529.7|90425.7|2
1641940830000|2022-01-11 22:40:30|90531.8|90427.8|90532|90428|90532.5|90428.5|90531.6|90427.6|6
1641940860000|2022-01-11 22:41:00|90529|90425|90529.3|90425.3|90529.3|90425.3|90525.4|90421.4|5
1641940870000|2022-01-11 22:41:10|90531.4|90427.4|90528.9|90424.9|90531.5|90427.5|90528.5|90424.5|7
1641940880000|2022-01-11 22:41:20|90530|90426|90531.1|90427.1|90531.1|90427.1|90530|90426|2
1641940890000|2022-01-11 22:41:30|90530|90426|90530.1|90426.1|90530.1|90426.1|90530|90426|2
1641940920000|2022-01-11 22:42:00|90530.7|90426.7|90530.4|90426.4|90530.7|90426.7|90530.4|90426.4|2
1641940960000|2022-01-11 22:42:40|90531.5|90427.5|90528.4|90424.4|90531.5|90427.5|90528.4|90424.4|3
1641940970000|2022-01-11 22:42:50|90531.7|90427.7|90531.7|90427.7|90531.7|90427.7|90531.7|90427.7|1
1641940980000|2022-01-11 22:43:00|90528.9|90424.9|90528.3|90424.3|90528.9|90424.9|90528.3|90424.3|2
1641941010000|2022-01-11 22:43:30|90530.1|90426.1|90530.1|90426.1|90530.3|90426.3|90529.3|90425.3|6
1641941020000|2022-01-11 22:43:40|90530.4|90426.4|90532.7|90428.7|90532.7|90428.7|90530.4|90426.4|6
1641941040000|2022-01-11 22:44:00|90531.6|90427.6|90531.6|90427.6|90531.6|90427.6|90531.6|90427.6|1
1641941070000|2022-01-11 22:44:30|90530.6|90426.6|90530.6|90426.6|90530.6|90426.6|90530.6|90426.6|1
1641941090000|2022-01-11 22:44:50|90526.5|90422.5|90528.9|90424.9|90529.9|90425.9|90526.5|90422.5|3
1641941100000|2022-01-11 22:45:00|90530.6|90426.6|90529.9|90425.9|90530.6|90426.6|90528.7|90424.7|6
1641941130000|2022-01-11 22:45:30|90536.1|90432.1|90536.1|90432.1|90536.1|90432.1|90536.1|90432.1|1
1641941140000|2022-01-11 22:45:40|90538.4|90434.4|90531.3|90427.3|90538.4|90434.4|90526.1|90422.1|7
1641941150000|2022-01-11 22:45:50|90524.9|90420.9|90525.1|90421.1|90525.6|90421.6|90524.9|90420.9|4
1641941160000|2022-01-11 22:46:00|90531.1|90427.1|90530.4|90426.4|90531.1|90427.1|90530.4|90426.4|2
1641941170000|2022-01-11 22:46:10|90532.3|90428.3|90532.3|90428.3|90532.3|90428.3|90532.3|90428.3|1
1641941180000|2022-01-11 22:46:20|90530.7|90426.7|90532.5|90428.5|90532.5|90428.5|90530.7|90426.7|3
1641941190000|2022-01-11 22:46:30|90531.3|90427.3|90531.3|90427.3|90531.3|90427.3|90531.3|90427.3|1
1641941240000|2022-01-11 22:47:20|90532.1|90428.1|90532.1|90428.1|90532.1|90428.1|90532.1|90428.1|1
1641941250000|2022-01-11 22:47:30|90530.1|90426.1|90530.1|90426.1|90530.1|90426.1|90530.1|90426.1|1
1641941280000|2022-01-11 22:48:00|90519.1|90415.1|90519.1|90415.1|90519.1|90415.1|90519.1|90415.1|1
1641941300000|2022-01-11 22:48:20|90529|90425|90529|90425|90529|90425|90529|90425|1
1641941310000|2022-01-11 22:48:30|90517.4|90413.4|90520.7|90416.7|90520.9|90416.9|90517.4|90413.4|7
1641941340000|2022-01-11 22:49:00|90519|90415|90519|90415|90519|90415|90519|90415|1
1641941370000|2022-01-11 22:49:30|90531.3|90427.3|90548.6|90444.6|90552.4|90448.4|90531.3|90427.3|6
1641941380000|2022-01-11 22:49:40|90543.2|90439.2|90540|90436|90543.2|90439.2|90540|90436|12
1641941390000|2022-01-11 22:49:50|90541.7|90437.7|90534.3|90430.3|90548.5|90444.5|90532.9|90428.9|19
1641941400000|2022-01-11 22:50:00|90534.4|90430.4|90532.3|90428.3|90534.4|90430.4|90532|90428|9
1641941460000|2022-01-11 22:51:00|90529.4|90425.4|90529.3|90425.3|90529.4|90425.4|90529.3|90425.3|2
1641941480000|2022-01-11 22:51:20|90527.3|90423.3|90527.2|90423.2|90527.3|90423.3|90527.2|90423.2|2
1641941510000|2022-01-11 22:51:50|90531.3|90427.3|90531.3|90427.3|90531.3|90427.3|90531.3|90427.3|1
1641941580000|2022-01-11 22:53:00|90529.2|90425.2|90540.1|90436.1|90540.1|90436.1|90527.1|90423.1|8
1641941590000|2022-01-11 22:53:10|90539.7|90435.7|90532.4|90428.4|90539.7|90435.7|90532|90428|5
1641941600000|2022-01-11 22:53:20|90555|90451|90543.7|90439.7|90555|90451|90543.7|90439.7|7
1641941610000|2022-01-11 22:53:30|90546.3|90442.3|90543.7|90439.7|90546.3|90442.3|90540.8|90436.8|10
1641941620000|2022-01-11 22:53:40|90542.3|90438.3|90547|90443|90553.7|90449.7|90542.3|90438.3|3
1641941630000|2022-01-11 22:53:50|90518.6|90414.6|90533.4|90429.4|90533.5|90429.5|90518.6|90414.6|16
1641941640000|2022-01-11 22:54:00|90532.6|90428.6|90520.2|90416.2|90533.1|90429.1|90512.2|90408.2|15
1641941650000|2022-01-11 22:54:10|90523.1|90419.1|90520.8|90416.8|90523.1|90419.1|90520.8|90416.8|7
1641941660000|2022-01-11 22:54:20|90521.3|90417.3|90532.2|90428.2|90532.5|90428.5|90521.3|90417.3|7
1641941670000|2022-01-11 22:54:30|90531.7|90427.7|90531.7|90427.7|90531.7|90427.7|90531.7|90427.7|1
1641941680000|2022-01-11 22:54:40|90522|90418|90529.8|90425.8|90535.3|90431.3|90522|90418|35
1641941690000|2022-01-11 22:54:50|90530.3|90426.3|90531.3|90427.3|90532|90428|90529.1|90425.1|27
1641941700000|2022-01-11 22:55:00|90529.9|90425.9|90533.4|90429.4|90533.4|90429.4|90529.5|90425.5|21
1641941710000|2022-01-11 22:55:10|90529.5|90425.5|90528.9|90424.9|90534.3|90430.3|90519.2|90415.2|22
1641941720000|2022-01-11 22:55:20|90527.9|90423.9|90528.1|90424.1|90528.1|90424.1|90527.2|90423.2|4
1641941730000|2022-01-11 22:55:30|90527.8|90423.8|90528.2|90424.2|90528.2|90424.2|90527.8|90423.8|3
1641941740000|2022-01-11 22:55:40|90527.8|90423.8|90522.7|90418.7|90530.1|90426.1|90522.7|90418.7|3
1641941750000|2022-01-11 22:55:50|90527.7|90423.7|90526.6|90422.6|90528.2|90424.2|90524.8|90420.8|15
1641941760000|2022-01-11 22:56:00|90527.2|90423.2|90525.9|90421.9|90527.2|90423.2|90515.5|90411.5|27
1641941770000|2022-01-11 22:56:10|90528.1|90424.1|90526.7|90422.7|90528.3|90424.3|90525.9|90421.9|17
1641941780000|2022-01-11 22:56:20|90527.5|90423.5|90525.9|90421.9|90528.5|90424.5|90517|90413|19
1641941790000|2022-01-11 22:56:30|90527.5|90423.5|90525.9|90421.9|90528.5|90424.5|90524.6|90420.6|14
1641941800000|2022-01-11 22:56:40|90526.5|90422.5|90526.7|90422.7|90527.7|90423.7|90525.4|90421.4|11
1641941810000|2022-01-11 22:56:50|90526.2|90422.2|90527.8|90423.8|90527.8|90423.8|90515.8|90411.8|8
1641941820000|2022-01-11 22:57:00|90523.5|90419.5|90526.4|90422.4|90527.2|90423.2|90523.5|90419.5|18
1641941830000|2022-01-11 22:57:10|90526|90422|90522|90418|90526.2|90422.2|90522|90418|4
1641941840000|2022-01-11 22:57:20|90519.3|90415.3|90526|90422|90527.3|90423.3|90519.3|90415.3|25
1641941850000|2022-01-11 22:57:30|90525.3|90421.3|90526.3|90422.3|90526.9|90422.9|90525.3|90421.3|20
1641941860000|2022-01-11 22:57:40|90526.1|90422.1|90526.3|90422.3|90527.4|90423.4|90526|90422|11
1641941870000|2022-01-11 22:57:50|90522.5|90418.5|90523.7|90419.7|90523.9|90419.9|90522.5|90418.5|8
1641941880000|2022-01-11 22:58:00|90524.8|90420.8|90500.3|90396.3|90524.8|90420.8|90492|90388|19
1641941890000|2022-01-11 22:58:10|90491.1|90387.1|90491.1|90387.1|90491.1|90387.1|90491.1|90387.1|1
1641941920000|2022-01-11 22:58:40|90460.5|90356.5|90456.9|90352.9|90460.5|90356.5|90452.1|90348.1|6
1641941930000|2022-01-11 22:58:50|90466|90362|90456.5|90352.5|90466|90362|90455|90351|14
1641941940000|2022-01-11 22:59:00|90460.2|90356.2|90476.6|90372.6|90476.6|90372.6|90450.7|90346.7|23
1641941950000|2022-01-11 22:59:10|90483|90379|90485|90381|90486.5|90382.5|90479.8|90375.8|12
1641941960000|2022-01-11 22:59:20|90486.2|90382.2|90482.9|90378.9|90486.2|90382.2|90467.5|90363.5|8
1641941970000|2022-01-11 22:59:30|90481.4|90377.4|90480.3|90376.3|90481.9|90377.9|90480.3|90376.3|6
1641941980000|2022-01-11 22:59:40|90479.7|90375.7|90483.6|90379.6|90487.1|90383.1|90479.4|90375.4|7
1641941990000|2022-01-11 22:59:50|90470.7|90366.7|90483.2|90379.2|90483.2|90379.2|90470.7|90366.7|6
1641942000000|2022-01-11 23:00:00|90481.4|90377.4|90477.6|90373.6|90490.4|90386.4|90465|90361|54
1641942010000|2022-01-11 23:00:10|90476.3|90372.3|90477.3|90373.3|90499.9|90395.9|90476.3|90372.3|51
1641942020000|2022-01-11 23:00:20|90477.5|90373.5|90468.5|90364.5|90487.1|90383.1|90466.1|90362.1|42
1641942030000|2022-01-11 23:00:30|90469.5|90365.5|90465.5|90361.5|90471.7|90367.7|90460.2|90356.2|43
1641942040000|2022-01-11 23:00:40|90465.3|90361.3|90459.3|90355.3|90468.8|90364.8|90459.3|90355.3|30
1641942050000|2022-01-11 23:00:50|90459.1|90355.1|90459.8|90355.8|90466.5|90362.5|90456|90352|23
1641942060000|2022-01-11 23:01:00|90460.4|90356.4|90434|90330|90480.1|90376.1|90433.6|90329.6|62
1641942070000|2022-01-11 23:01:10|90433.9|90329.9|90441.3|90337.3|90444|90340|90433.9|90329.9|34
1641942080000|2022-01-11 23:01:20|90443.4|90339.4|90437.3|90333.3|90443.4|90339.4|90425.8|90321.8|20
1641942090000|2022-01-11 23:01:30|90436.4|90332.4|90439.9|90335.9|90443.2|90339.2|90431|90327|21
1641942100000|2022-01-11 23:01:40|90439.5|90335.5|90438.6|90334.6|90439.9|90335.9|90437.4|90333.4|9
1641942110000|2022-01-11 23:01:50|90435.8|90331.8|90429.8|90325.8|90442.3|90338.3|90426.7|90322.7|16
1641942120000|2022-01-11 23:02:00|90432.6|90328.6|90437.9|90333.9|90438.1|90334.1|90431.3|90327.3|14
1641942130000|2022-01-11 23:02:10|90438.3|90334.3|90434.3|90330.3|90438.3|90334.3|90433.6|90329.6|15
1641942140000|2022-01-11 23:02:20|90434.2|90330.2|90437.5|90333.5|90439.2|90335.2|90433|90329|21
1641942150000|2022-01-11 23:02:30|90437.9|90333.9|90429.6|90325.6|90437.9|90333.9|90429.6|90325.6|19
1641942160000|2022-01-11 23:02:40|90428.7|90324.7|90430|90326|90433.9|90329.9|90427.8|90323.8|24
1641942170000|2022-01-11 23:02:50|90430.9|90326.9|90430.3|90326.3|90433.8|90329.8|90430.3|90326.3|15
1641942180000|2022-01-11 23:03:00|90429.9|90325.9|90428.9|90324.9|90433|90329|90428.5|90324.5|13
1641942190000|2022-01-11 23:03:10|90428.4|90324.4|90431.2|90327.2|90433.6|90329.6|90427|90323|14
1641942200000|2022-01-11 23:03:20|90430.4|90326.4|90426|90322|90431.6|90327.6|90425.1|90321.1|13
1641942210000|2022-01-11 23:03:30|90425.4|90321.4|90425|90321|90427.6|90323.6|90425|90321|10
1641942220000|2022-01-11 23:03:40|90425.3|90321.3|90425.2|90321.2|90432.5|90328.5|90424.6|90320.6|21
1641942230000|2022-01-11 23:03:50|90424.3|90320.3|90422.4|90318.4|90424.8|90320.8|90418.4|90314.4|16
1641942240000|2022-01-11 23:04:00|90422.7|90318.7|90428.2|90324.2|90431.2|90327.2|90422.7|90318.7|16
1641942250000|2022-01-11 23:04:10|90429.1|90325.1|90422.2|90318.2|90429.1|90325.1|90421.8|90317.8|18
1641942260000|2022-01-11 23:04:20|90422.3|90318.3|90423.6|90319.6|90423.6|90319.6|90419|90315|23
1641942270000|2022-01-11 23:04:30|90423.5|90319.5|90431.7|90327.7|90431.8|90327.8|90423|90319|27
1641942280000|2022-01-11 23:04:40|90431.8|90327.8|90430.3|90326.3|90432.3|90328.3|90429.3|90325.3|17
1641942290000|2022-01-11 23:04:50|90436.5|90332.5|90432.6|90328.6|90437.5|90333.5|90432.6|90328.6|11
1641942300000|2022-01-11 23:05:00|90432.3|90328.3|90428|90324|90432.3|90328.3|90427.7|90323.7|15
1641942310000|2022-01-11 23:05:10|90428.9|90324.9|90433.9|90329.9|90434.3|90330.3|90426|90322|28
1641942320000|2022-01-11 23:05:20|90432.8|90328.8|90432|90328|90432.8|90328.8|90430.7|90326.7|7
1641942330000|2022-01-11 23:05:30|90432.2|90328.2|90432.1|90328.1|90434.1|90330.1|90426.1|90322.1|9
1641942340000|2022-01-11 23:05:40|90432|90328|90435|90331|90437.7|90333.7|90430.3|90326.3|18
1641942350000|2022-01-11 23:05:50|90434.2|90330.2|90426.1|90322.1|90434.2|90330.2|90424.5|90320.5|16
1641942360000|2022-01-11 23:06:00|90427.4|90323.4|90429.9|90325.9|90430.6|90326.6|90427.2|90323.2|12
1641942370000|2022-01-11 23:06:10|90430.1|90326.1|90428|90324|90430.1|90326.1|90427.9|90323.9|8
1641942380000|2022-01-11 23:06:20|90428.6|90324.6|90424.1|90320.1|90431.3|90327.3|90423.6|90319.6|14
1641942390000|2022-01-11 23:06:30|90427.6|90323.6|90425.5|90321.5|90427.6|90323.6|90422.9|90318.9|11
1641942400000|2022-01-11 23:06:40|90423.3|90319.3|90421.2|90317.2|90424.5|90320.5|90414.2|90310.2|14
1641942410000|2022-01-11 23:06:50|90417.7|90313.7|90420.5|90316.5|90421.8|90317.8|90414.8|90310.8|23
1641942420000|2022-01-11 23:07:00|90416.9|90312.9|90429.2|90325.2|90429.2|90325.2|90415.6|90311.6|6
1641942430000|2022-01-11 23:07:10|90428.7|90324.7|90423|90319|90428.7|90324.7|90423|90319|8
1641942440000|2022-01-11 23:07:20|90423.8|90319.8|90419.1|90315.1|90425.9|90321.9|90416.9|90312.9|16
1641942450000|2022-01-11 23:07:30|90420.2|90316.2|90426.8|90322.8|90428.3|90324.3|90420.2|90316.2|12
1641942460000|2022-01-11 23:07:40|90426.1|90322.1|90423.5|90319.5|90426.1|90322.1|90419.3|90315.3|16
1641942470000|2022-01-11 23:07:50|90424.1|90320.1|90428.4|90324.4|90429.2|90325.2|90421.3|90317.3|11
1641942480000|2022-01-11 23:08:00|90427.8|90323.8|90426.6|90322.6|90427.8|90323.8|90424.8|90320.8|7
1641942490000|2022-01-11 23:08:10|90426|90322|90423.6|90319.6|90431.8|90327.8|90420.5|90316.5|25
1641942500000|2022-01-11 23:08:20|90425.9|90321.9|90423.8|90319.8|90427.3|90323.3|90422.9|90318.9|15
1641942510000|2022-01-11 23:08:30|90424.9|90320.9|90424.6|90320.6|90425.9|90321.9|90420.2|90316.2|22
1641942520000|2022-01-11 23:08:40|90425.2|90321.2|90421.9|90317.9|90425.2|90321.2|90419|90315|14
1641942530000|2022-01-11 23:08:50|90422.2|90318.2|90424.3|90320.3|90427.8|90323.8|90417.5|90313.5|11
1641942540000|2022-01-11 23:09:00|90425|90321|90425.3|90321.3|90427.6|90323.6|90421.6|90317.6|19
1641942550000|2022-01-11 23:09:10|90422.9|90318.9|90425.2|90321.2|90431.3|90327.3|90421|90317|19
1641942560000|2022-01-11 23:09:20|90425.8|90321.8|90425.4|90321.4|90425.8|90321.8|90422.2|90318.2|5
1641942570000|2022-01-11 23:09:30|90422.7|90318.7|90422.2|90318.2|90425.1|90321.1|90420.4|90316.4|15
1641942580000|2022-01-11 23:09:40|90421|90317|90426.6|90322.6|90429.5|90325.5|90421|90317|13
1641942590000|2022-01-11 23:09:50|90427|90323|90432.1|90328.1|90433|90329|90424.2|90320.2|17
1641942600000|2022-01-11 23:10:00|90432.2|90328.2|90431.8|90327.8|90434.6|90330.6|90431.4|90327.4|13
1641942610000|2022-01-11 23:10:10|90431.2|90327.2|90430.3|90326.3|90433.3|90329.3|90427.9|90323.9|13
1641942620000|2022-01-11 23:10:20|90428.9|90324.9|90430.9|90326.9|90434.2|90330.2|90427.4|90323.4|12
1641942630000|2022-01-11 23:10:30|90431.8|90327.8|90428.3|90324.3|90431.8|90327.8|90428.3|90324.3|5
1641942640000|2022-01-11 23:10:40|90431.9|90327.9|90430.7|90326.7|90432|90328|90429.1|90325.1|17
1641942650000|2022-01-11 23:10:50|90430.5|90326.5|90428.5|90324.5|90431.7|90327.7|90427.2|90323.2|13
1641942660000|2022-01-11 23:11:00|90427.9|90323.9|90430.4|90326.4|90431.8|90327.8|90425.1|90321.1|11
1641942670000|2022-01-11 23:11:10|90428.2|90324.2|90427.8|90323.8|90428.8|90324.8|90424.2|90320.2|15
1641942680000|2022-01-11 23:11:20|90424|90320|90428.1|90324.1|90429.5|90325.5|90422.4|90318.4|15
1641942690000|2022-01-11 23:11:30|90427.9|90323.9|90426.7|90322.7|90427.9|90323.9|90425.3|90321.3|16
1641942700000|2022-01-11 23:11:40|90427|90323|90427.4|90323.4|90429.1|90325.1|90425.5|90321.5|19
1641942710000|2022-01-11 23:11:50|90428.4|90324.4|90426.9|90322.9|90428.7|90324.7|90423.5|90319.5|14
1641942720000|2022-01-11 23:12:00|90426.5|90322.5|90427.6|90323.6|90432.5|90328.5|90425.7|90321.7|8
1641942730000|2022-01-11 23:12:10|90427.5|90323.5|90428|90324|90428.4|90324.4|90424.6|90320.6|18
1641942740000|2022-01-11 23:12:20|90426.7|90322.7|90424.5|90320.5|90426.7|90322.7|90423.8|90319.8|13
1641942750000|2022-01-11 23:12:30|90426.6|90322.6|90420.2|90316.2|90426.6|90322.6|90417.2|90313.2|27
1641942760000|2022-01-11 23:12:40|90420.1|90316.1|90420|90316|90424.2|90320.2|90419|90315|16
1641942770000|2022-01-11 23:12:50|90420.2|90316.2|90418.7|90314.7|90421|90317|90418.5|90314.5|19
1641942780000|2022-01-11 23:13:00|90418.2|90314.2|90416.9|90312.9|90420.6|90316.6|90416.6|90312.6|15
1641942790000|2022-01-11 23:13:10|90417.5|90313.5|90417.2|90313.2|90418.6|90314.6|90414.9|90310.9|15
1641942800000|2022-01-11 23:13:20|90415.6|90311.6|90414.7|90310.7|90417.5|90313.5|90414.3|90310.3|13
1641942810000|2022-01-11 23:13:30|90415.4|90311.4|90415|90311|90417.2|90313.2|90412.4|90308.4|11
1641942820000|2022-01-11 23:13:40|90414.7|90310.7|90414.3|90310.3|90414.9|90310.9|90414|90310|8
1641942830000|2022-01-11 23:13:50|90414.6|90310.6|90411.7|90307.7|90414.7|90310.7|90411.1|90307.1|11
1641942840000|2022-01-11 23:14:00|90412.6|90308.6|90416.7|90312.7|90418.8|90314.8|90412.6|90308.6|8
1641942850000|2022-01-11 23:14:10|90418.1|90314.1|90417.2|90313.2|90418.2|90314.2|90415.9|90311.9|9
1641942860000|2022-01-11 23:14:20|90417|90313|90412.2|90308.2|90417.5|90313.5|90412.2|90308.2|11
1641942870000|2022-01-11 23:14:30|90412.6|90308.6|90413.5|90309.5|90415.7|90311.7|90412.1|90308.1|13
1641942880000|2022-01-11 23:14:40|90413.3|90309.3|90414.7|90310.7|90417.4|90313.4|90413.3|90309.3|11
1641942890000|2022-01-11 23:14:50|90415.2|90311.2|90415.2|90311.2|90417.3|90313.3|90415.2|90311.2|7
1641942900000|2022-01-11 23:15:00|90416.2|90312.2|90416.3|90312.3|90418.6|90314.6|90415.1|90311.1|14
1641942910000|2022-01-11 23:15:10|90417.4|90313.4|90412.3|90308.3|90417.4|90313.4|90412.3|90308.3|16
1641942920000|2022-01-11 23:15:20|90413.7|90309.7|90413.8|90309.8|90417.8|90313.8|90413.7|90309.7|18
1641942930000|2022-01-11 23:15:30|90413.9|90309.9|90414.6|90310.6|90419.5|90315.5|90413.9|90309.9|19
1641942940000|2022-01-11 23:15:40|90414.4|90310.4|90414.6|90310.6|90417.2|90313.2|90414.2|90310.2|18
1641942950000|2022-01-11 23:15:50|90414.1|90310.1|90411.8|90307.8|90416.6|90312.6|90411.8|90307.8|15
1641942960000|2022-01-11 23:16:00|90415.1|90311.1|90412.8|90308.8|90417.9|90313.9|90410.3|90306.3|25
1641942970000|2022-01-11 23:16:10|90412.5|90308.5|90412.2|90308.2|90417.1|90313.1|90412.2|90308.2|16
1641942980000|2022-01-11 23:16:20|90411.5|90307.5|90414.3|90310.3|90416.5|90312.5|90411.5|90307.5|15
1641942990000|2022-01-11 23:16:30|90413.7|90309.7|90414.1|90310.1|90415|90311|90412.5|90308.5|17
1641943000000|2022-01-11 23:16:40|90415.6|90311.6|90414.8|90310.8|90417|90313|90414.8|90310.8|11
1641943010000|2022-01-11 23:16:50|90414.5|90310.5|90415.8|90311.8|90419.4|90315.4|90414.5|90310.5|24
1641943020000|2022-01-11 23:17:00|90416|90312|90415.3|90311.3|90419.3|90315.3|90413.8|90309.8|10
1641943030000|2022-01-11 23:17:10|90413.7|90309.7|90413.8|90309.8|90416.9|90312.9|90413|90309|18
1641943040000|2022-01-11 23:17:20|90413.5|90309.5|90411.9|90307.9|90416.4|90312.4|90411.9|90307.9|11
1641943050000|2022-01-11 23:17:30|90411.5|90307.5|90411.8|90307.8|90414.9|90310.9|90409.6|90305.6|18
1641943060000|2022-01-11 23:17:40|90412.9|90308.9|90414.7|90310.7|90414.7|90310.7|90411.2|90307.2|11
1641943070000|2022-01-11 23:17:50|90414.5|90310.5|90413.3|90309.3|90415.4|90311.4|90412.5|90308.5|19
1641943080000|2022-01-11 23:18:00|90415.9|90311.9|90413.8|90309.8|90418.5|90314.5|90409.2|90305.2|16
1641943090000|2022-01-11 23:18:10|90415.3|90311.3|90412.7|90308.7|90415.3|90311.3|90412.7|90308.7|11
1641943100000|2022-01-11 23:18:20|90412.4|90308.4|90408.2|90304.2|90412.5|90308.5|90408.1|90304.1|10
1641943110000|2022-01-11 23:18:30|90410.8|90306.8|90411.9|90307.9|90415.4|90311.4|90409.4|90305.4|8
1641943120000|2022-01-11 23:18:40|90412.4|90308.4|90414.5|90310.5|90416.7|90312.7|90411.8|90307.8|11
1641943130000|2022-01-11 23:18:50|90414.7|90310.7|90416.3|90312.3|90418.2|90314.2|90414.7|90310.7|5
1641943140000|2022-01-11 23:19:00|90415.9|90311.9|90415.2|90311.2|90418.3|90314.3|90413.1|90309.1|7
1641943150000|2022-01-11 23:19:10|90415|90311|90414.2|90310.2|90418.7|90314.7|90414.2|90310.2|10
1641943160000|2022-01-11 23:19:20|90420.3|90316.3|90420.5|90316.5|90429.8|90325.8|90416.6|90312.6|20
1641943170000|2022-01-11 23:19:30|90420.6|90316.6|90415.5|90311.5|90421.7|90317.7|90415.5|90311.5|15
1641943180000|2022-01-11 23:19:40|90415.8|90311.8|90414.4|90310.4|90416.8|90312.8|90414.4|90310.4|21
1641943190000|2022-01-11 23:19:50|90413.1|90309.1|90415.2|90311.2|90415.5|90311.5|90413.1|90309.1|12
1641943200000|2022-01-11 23:20:00|90415|90311|90413.8|90309.8|90415.2|90311.2|90413.8|90309.8|15
1641943210000|2022-01-11 23:20:10|90416|90312|90415.7|90311.7|90416.2|90312.2|90415.1|90311.1|10
1641943220000|2022-01-11 23:20:20|90415.3|90311.3|90414.9|90310.9|90416.1|90312.1|90414.6|90310.6|8
1641943230000|2022-01-11 23:20:30|90415.6|90311.6|90416.4|90312.4|90420.9|90316.9|90415.6|90311.6|9
1641943240000|2022-01-11 23:20:40|90416.2|90312.2|90417.2|90313.2|90417.6|90313.6|90416.2|90312.2|7
1641943250000|2022-01-11 23:20:50|90417|90313|90416.4|90312.4|90421.5|90317.5|90416.4|90312.4|11
1641943260000|2022-01-11 23:21:00|90416.3|90312.3|90415.8|90311.8|90416.3|90312.3|90413.7|90309.7|4
1641943270000|2022-01-11 23:21:10|90415.4|90311.4|90415.1|90311.1|90419.4|90315.4|90414.6|90310.6|15
1641943280000|2022-01-11 23:21:20|90414.9|90310.9|90415.1|90311.1|90416.7|90312.7|90414.9|90310.9|10
1641943290000|2022-01-11 23:21:30|90415.9|90311.9|90415.6|90311.6|90417.2|90313.2|90415.6|90311.6|10
1641943300000|2022-01-11 23:21:40|90414.2|90310.2|90415.8|90311.8|90416.8|90312.8|90414.2|90310.2|8
1641943310000|2022-01-11 23:21:50|90414.7|90310.7|90420.9|90316.9|90424.4|90320.4|90414.7|90310.7|18
1641943320000|2022-01-11 23:22:00|90421.5|90317.5|90421.5|90317.5|90424.5|90320.5|90419.5|90315.5|13
1641943330000|2022-01-11 23:22:10|90420.8|90316.8|90419.3|90315.3|90423|90319|90419.3|90315.3|15
1641943340000|2022-01-11 23:22:20|90419.2|90315.2|90418|90314|90422.4|90318.4|90417.8|90313.8|14
1641943350000|2022-01-11 23:22:30|90420.5|90316.5|90422|90318|90423|90319|90420.4|90316.4|9
1641943360000|2022-01-11 23:22:40|90421.4|90317.4|90416.6|90312.6|90423.9|90319.9|90416.6|90312.6|24
1641943370000|2022-01-11 23:22:50|90416.9|90312.9|90419.1|90315.1|90422|90318|90416.7|90312.7|12
1641943380000|2022-01-11 23:23:00|90419.8|90315.8|90418.9|90314.9|90419.8|90315.8|90418.9|90314.9|6
1641943390000|2022-01-11 23:23:10|90418.6|90314.6|90418.9|90314.9|90421.7|90317.7|90418.6|90314.6|11
1641943400000|2022-01-11 23:23:20|90419.1|90315.1|90419.9|90315.9|90421.2|90317.2|90418|90314|14
1641943410000|2022-01-11 23:23:30|90420.7|90316.7|90418|90314|90422|90318|90417.7|90313.7|18
1641943420000|2022-01-11 23:23:40|90417.9|90313.9|90418.2|90314.2|90422|90318|90417.8|90313.8|17
1641943430000|2022-01-11 23:23:50|90420|90316|90419.8|90315.8|90420.8|90316.8|90415.7|90311.7|12
1641943440000|2022-01-11 23:24:00|90420|90316|90417.2|90313.2|90420|90316|90417.2|90313.2|7
1641943450000|2022-01-11 23:24:10|90417.6|90313.6|90418.2|90314.2|90418.6|90314.6|90416.3|90312.3|10
1641943460000|2022-01-11 23:24:20|90418|90314|90417|90313|90418.6|90314.6|90417|90313|10
1641943470000|2022-01-11 23:24:30|90417.5|90313.5|90417.1|90313.1|90417.9|90313.9|90413.8|90309.8|12
1641943480000|2022-01-11 23:24:40|90417.4|90313.4|90420.7|90316.7|90420.7|90316.7|90416.7|90312.7|11
1641943490000|2022-01-11 23:24:50|90420.4|90316.4|90420|90316|90422.1|90318.1|90420|90316|9
1641943500000|2022-01-11 23:25:00|90420.6|90316.6|90425.5|90321.5|90425.5|90321.5|90420.6|90316.6|18
1641943510000|2022-01-11 23:25:10|90423|90319|90423.5|90319.5|90424|90320|90421.4|90317.4|13
1641943520000|2022-01-11 23:25:20|90423.4|90319.4|90423.8|90319.8|90425.5|90321.5|90423.4|90319.4|12
1641943530000|2022-01-11 23:25:30|90424.7|90320.7|90425.1|90321.1|90427|90323|90424.7|90320.7|10
1641943540000|2022-01-11 23:25:40|90425.8|90321.8|90423.5|90319.5|90428.1|90324.1|90421.6|90317.6|20
1641943550000|2022-01-11 23:25:50|90427.2|90323.2|90425.8|90321.8|90429|90325|90423.9|90319.9|15
1641943560000|2022-01-11 23:26:00|90425.7|90321.7|90426.1|90322.1|90427.9|90323.9|90424.6|90320.6|10
1641943570000|2022-01-11 23:26:10|90426.3|90322.3|90421.8|90317.8|90426.3|90322.3|90421.2|90317.2|15
1641943580000|2022-01-11 23:26:20|90421.7|90317.7|90425|90321|90425.9|90321.9|90421.7|90317.7|12
1641943590000|2022-01-11 23:26:30|90417.9|90313.9|90400.5|90296.5|90421.5|90317.5|90395|90292.6|39
1641943600000|2022-01-11 23:26:40|90398.7|90294.7|90401.2|90298.1|90402.9|90299.2|90392.8|90288.8|48
1641943610000|2022-01-11 23:26:50|90407.9|90307.7|90412.3|90308.3|90412.9|90316.3|90407.2|90303.2|39
1641943620000|2022-01-11 23:27:00|90411.3|90307.3|90415.6|90311.6|90415.6|90314.4|90407.7|90303.7|21
1641943630000|2022-01-11 23:27:10|90415.5|90311.5|90414.9|90310.9|90416.3|90314.8|90413.8|90309.8|13
1641943640000|2022-01-11 23:27:20|90415.9|90312.3|90414.1|90312.9|90415.9|90314|90414.1|90311.1|18
1641943650000|2022-01-11 23:27:30|90409.6|90305.6|90411.2|90307.2|90413.6|90310|90408.9|90304.9|13
1641943660000|2022-01-11 23:27:40|90411.4|90307.4|90410.4|90306.4|90412.8|90308.8|90408.4|90304.4|10
1641943670000|2022-01-11 23:27:50|90410.5|90306.5|90414.8|90311.4|90414.8|90312.6|90410.2|90306.2|13
1641943680000|2022-01-11 23:28:00|90413.6|90314.4|90407.3|90303.3|90415.8|90315.4|90407.3|90303.3|13
1641943690000|2022-01-11 23:28:10|90406.5|90302.5|90407|90303|90411.6|90311.3|90406.3|90302.3|23
1641943700000|2022-01-11 23:28:20|90410.8|90306.8|90411|90307|90413.3|90312.4|90408.1|90304.3|16
1641943710000|2022-01-11 23:28:30|90411.4|90307.4|90411.2|90307.2|90412.6|90308.6|90411.2|90307.2|7
1641943720000|2022-01-11 23:28:40|90410|90306|90411.4|90307.4|90413.2|90309.2|90410|90306|14
1641943730000|2022-01-11 23:28:50|90411.6|90307.6|90413.7|90309.7|90414.1|90313.1|90411.5|90307.5|12
1641943740000|2022-01-11 23:29:00|90414|90310|90412.9|90310.8|90414|90313.5|90412.3|90309|11
1641943750000|2022-01-11 23:29:10|90413.5|90310.5|90414.9|90311.9|90415.1|90315.5|90410.6|90308.2|15
1641943760000|2022-01-11 23:29:20|90413.1|90309.1|90414.6|90310.6|90415.1|90311.9|90412.6|90308.6|8
1641943770000|2022-01-11 23:29:30|90415.1|90311.1|90413.7|90310.6|90415.3|90311.5|90408.4|90304.4|13
1641943780000|2022-01-11 23:29:40|90413.2|90311.6|90412.6|90308.6|90414.3|90313.4|90411.7|90307.7|22
1641943790000|2022-01-11 23:29:50|90414.3|90310.3|90412.5|90311.5|90414.7|90313.4|90411.9|90308.3|14
1641943800000|2022-01-11 23:30:00|90412.3|90308.3|90413.4|90309.4|90413.9|90309.9|90412|90308|11
1641943810000|2022-01-11 23:30:10|90412.9|90308.9|90413.7|90312.4|90415.5|90313|90412.1|90308.5|19
1641943820000|2022-01-11 23:30:20|90415|90311.5|90410.9|90310.2|90415|90312.1|90410.5|90307.5|25
1641943830000|2022-01-11 23:30:30|90410.6|90308.4|90411.8|90309.6|90413.3|90309.6|90410.6|90307.3|11
1641943840000|2022-01-11 23:30:40|90411.1|90311.1|90409.6|90308.5|90413.4|90312.1|90408.2|90306.1|23
1641943850000|2022-01-11 23:30:50|90410.3|90309.3|90409.5|90305.5|90412.6|90312.6|90408.4|90304.4|22
1641943860000|2022-01-11 23:31:00|90410.6|90315.1|90410.4|90307.9|90412.9|90315.1|90408.5|90304.7|22
1641943870000|2022-01-11 23:31:10|90410.3|90306.3|90411|90308.7|90412.7|90311.6|90410|90306|23
1641943880000|2022-01-11 23:31:20|90410.8|90309.8|90410.7|90306.7|90412.3|90309.9|90409.7|90305.7|13
1641943890000|2022-01-11 23:31:30|90410.1|90306.1|90409.1|90305.1|90411|90308.2|90407.9|90303.9|17
1641943900000|2022-01-11 23:31:40|90408.6|90304.6|90407.2|90303.2|90411.4|90307.4|90406.7|90302.7|12
1641943910000|2022-01-11 23:31:50|90404.4|90300.4|90404.2|90301.2|90408.4|90307.5|90404.1|90300.4|25
1641943920000|2022-01-11 23:32:00|90403.6|90300.4|90404.2|90302.3|90404.4|90304.6|90402|90299.7|15
1641943930000|2022-01-11 23:32:10|90404.4|90300.4|90403.4|90299.7|90404.7|90303.1|90403|90299.7|21
1641943940000|2022-01-11 23:32:20|90404.2|90300.2|90402.7|90298.7|90404.7|90303.6|90401.8|90297.8|17
1641943950000|2022-01-11 23:32:30|90402.5|90298.5|90401|90302|90406.7|90304.7|90400.1|90298.2|20
1641943960000|2022-01-11 23:32:40|90400.5|90301.2|90398.6|90298.2|90402.2|90301.2|90398.5|90296.7|22
1641943970000|2022-01-11 23:32:50|90398.8|90297.2|90398.8|90294.8|90399.1|90298.5|90396.7|90293.8|19
1641943980000|2022-01-11 23:33:00|90399.6|90295.6|90400.2|90296.2|90400.2|90297.9|90398.5|90294.5|12
1641943990000|2022-01-11 23:33:10|90399.2|90295.2|90399|90295|90399.2|90298|90397.4|90294.4|14
1641944000000|2022-01-11 23:33:20|90399.2|90295.4|90400.4|90296.4|90400.4|90298.8|90395.7|90293.8|11
1641944010000|2022-01-11 23:33:30|90398|90295.4|90398.4|90296.7|90398.8|90298.4|90395.2|90291.2|14
1641944020000|2022-01-11 23:33:40|90399.2|90296.9|90397.8|90293.8|90399.2|90298.7|90397.3|90293.8|11
1641944030000|2022-01-11 23:33:50|90399.4|90295.4|90400.8|90299.7|90400.8|90301.9|90397.3|90295.4|16
1641944040000|2022-01-11 23:34:00|90399.7|90301.8|90401|90302.9|90402.5|90305.8|90397.7|90296.3|26
1641944050000|2022-01-11 23:34:10|90400.1|90302.7|90402.9|90300.5|90403.1|90308.3|90396.4|90299.7|24
1641944060000|2022-01-11 23:34:20|90403.5|90301.4|90402.3|90301.7|90403.5|90305.1|90399.3|90301|16
1641944070000|2022-01-11 23:34:30|90401.3|90302.4|90393|90298.7|90401.3|90302.4|90388|90290.2|27
1641944080000|2022-01-11 23:34:40|90392.9|90298.5|90373.4|90292.3|90392.9|90299.4|90369|90290.5|31
1641944090000|2022-01-11 23:34:50|90374.9|90289.7|90367.1|90280|90374.9|90293.2|90360.7|90278.4|31
1641944100000|2022-01-11 23:35:00|90366.9|90280.1|90394.6|90301.3|90399.7|90305.3|90361.5|90279.8|44
1641944110000|2022-01-11 23:35:10|90392.7|90302.6|90412.4|90308.4|90413.9|90309.9|90392.7|90292|34
1641944120000|2022-01-11 23:35:20|90413.2|90309.2|90415.7|90317|90418|90331.7|90410.7|90308.6|30
1641944130000|2022-01-11 23:35:30|90416.6|90314.6|90417.2|90333.8|90418.8|90334.3|90414.8|90314.1|26
1641944140000|2022-01-11 23:35:40|90417.1|90331.9|90416.7|90336.9|90422.1|90358.6|90406.7|90331|23
1641944150000|2022-01-11 23:35:50|90417.5|90335.1|90385.4|90335.4|90417.5|90354.8|90385.4|90322.1|39
1641944160000|2022-01-11 23:36:00|90385.9|90335.9|90371.3|90298.4|90403.3|90342.5|90370.7|90293.1|55
1641944170000|2022-01-11 23:36:10|90377.8|90291.7|90362.6|90278.1|90377.8|90299.5|90361.9|90275.4|43
1641944180000|2022-01-11 23:36:20|90362.8|90278.5|90360.2|90278.7|90369.1|90281.4|90359.3|90267.1|27
1641944190000|2022-01-11 23:36:30|90360.4|90279|90364.9|90290.3|90370.7|90301.9|90338.3|90269.2|60
1641944200000|2022-01-11 23:36:40|90365.1|90290.1|90392.7|90312.5|90399.3|90321.4|90362.9|90282|76
1641944210000|2022-01-11 23:36:50|90391.1|90316.5|90379.2|90299.9|90399.2|90333.4|90379.2|90291.6|50
1641944220000|2022-01-11 23:37:00|90379.9|90298.8|90383.5|90292.4|90386.7|90301.1|90378.3|90287.7|25
1641944230000|2022-01-11 23:37:10|90383.7|90292.2|90386.4|90292.3|90389.2|90292.8|90382.9|90288.8|22
1641944240000|2022-01-11 23:37:20|90386.8|90291.6|90384.6|90290.2|90387.5|90292.6|90384.6|90286.9|17
1641944250000|2022-01-11 23:37:30|90385.1|90290.1|90383.7|90293.3|90388.1|90293.3|90383.7|90286.4|11
1641944260000|2022-01-11 23:37:40|90384.9|90292.1|90383.7|90292.4|90387.2|90292.6|90383.6|90286.7|10
1641944270000|2022-01-11 23:37:50|90388.5|90284.5|90382.7|90292.4|90391.5|90298.1|90382.3|90284.2|11
1641944280000|2022-01-11 23:38:00|90383.1|90292.5|90382.8|90293|90384.4|90294.8|90382.2|90289.4|13
1641944290000|2022-01-11 23:38:10|90383.5|90292.1|90384.6|90290.6|90384.9|90292.1|90383.4|90288.4|9
1641944300000|2022-01-11 23:38:20|90385.5|90290.5|90388.5|90301.1|90396.6|90307.2|90382.5|90288.5|20
1641944310000|2022-01-11 23:38:30|90387.6|90304.7|90389.3|90298.7|90392.2|90305.4|90387.6|90295.2|14
1641944320000|2022-01-11 23:38:40|90389.5|90298.9|90390.5|90297.6|90392.4|90300.8|90388.5|90294.9|17
1641944330000|2022-01-11 23:38:50|90390.3|90298.1|90389.7|90297.8|90399.5|90299.7|90389.7|90294.8|18
1641944340000|2022-01-11 23:39:00|90389.2|90300|90391.2|90295.1|90393.7|90300.2|90388.7|90293.3|18
1641944350000|2022-01-11 23:39:10|90391.3|90300.8|90389.7|90296.8|90393|90300.8|90389|90293.3|11
1641944360000|2022-01-11 23:39:20|90390.3|90295.9|90389.6|90299.2|90391.4|90299.2|90389.6|90295.4|6
1641944370000|2022-01-11 23:39:30|90390.1|90297.7|90392.7|90295.9|90392.7|90299.7|90389.4|90295.9|12
1641944380000|2022-01-11 23:39:40|90391.2|90298.8|90392.3|90296.5|90392.4|90298.8|90391.1|90296.3|9
1641944390000|2022-01-11 23:39:50|90392.1|90296.1|90396.1|90292.1|90396.1|90302.6|90388.8|90291.5|14
1641944400000|2022-01-11 23:40:00|90395.9|90291.9|90395.1|90293.9|90400.8|90300.9|90391.1|90291.9|53
1641944410000|2022-01-11 23:40:10|90395.3|90294|90393.4|90296.5|90395.3|90296.9|90393.3|90294|44
1641944420000|2022-01-11 23:40:20|90393.3|90296.2|90403.1|90300.6|90403.4|90302.9|90393.1|90295.7|31
1641944430000|2022-01-11 23:40:30|90402.1|90302.9|90407|90305.5|90407.8|90313.9|90395.9|90300.6|46
1641944440000|2022-01-11 23:40:40|90406.9|90305.4|90407.1|90303.7|90407.1|90305.6|90406.2|90303|43
1641944450000|2022-01-11 23:40:50|90406.8|90303.6|90405.3|90307.3|90407.5|90309.4|90404.1|90303.6|48
1641944460000|2022-01-11 23:41:00|90405.2|90307.2|90410.8|90306.8|90412.3|90311.3|90404.6|90306.8|34
1641944470000|2022-01-11 23:41:10|90410.4|90306.4|90405.1|90301.1|90411.8|90309.1|90403.2|90300.6|39
1641944480000|2022-01-11 23:41:20|90404.2|90300.2|90408.2|90304.2|90408.8|90305.5|90403|90300.2|59
1641944490000|2022-01-11 23:41:30|90407.6|90303.6|90408.3|90304.3|90409.1|90305.1|90406.5|90302.5|58
1641944500000|2022-01-11 23:41:40|90408.2|90304.2|90406.4|90305.5|90408.8|90307.5|90405.6|90302.6|56
1641944510000|2022-01-11 23:41:50|90408.5|90305.8|90410.5|90306.5|90410.5|90311.7|90404.9|90304.2|35
1641944520000|2022-01-11 23:42:00|90411.2|90307.2|90408|90304|90411.2|90307.2|90408|90304|5
1641944530000|2022-01-11 23:42:10|90407.8|90303.8|90408.4|90305.6|90411.1|90310.4|90407.8|90303.8|10
1641944540000|2022-01-11 23:42:20|90410.4|90306.7|90408.9|90305.6|90411.7|90311.7|90408.6|90305.4|18
1641944550000|2022-01-11 23:42:30|90408.8|90305.7|90408.6|90305.3|90409.7|90309.3|90408.4|90305.3|49
1641944560000|2022-01-11 23:42:40|90408.7|90305.7|90411.2|90311.5|90412.8|90315.7|90408.1|90305.7|34
1641944570000|2022-01-11 23:42:50|90411.3|90311.6|90412.3|90308.3|90413.3|90313.1|90407.3|90308.3|25
1641944580000|2022-01-11 23:43:00|90410.1|90310.8|90410.6|90311.6|90417.5|90315.5|90405.5|90307.8|19
1641944590000|2022-01-11 23:43:10|90411.2|90311.8|90415.7|90313|90415.7|90315.8|90409|90311.2|35
1641944600000|2022-01-11 23:43:20|90416.1|90308.6|90412.4|90311.4|90416.1|90314.8|90409.2|90307.8|34
1641944610000|2022-01-11 23:43:30|90413.8|90312.3|90413.7|90311.1|90414.8|90314.1|90407.1|90309.4|37
1641944620000|2022-01-11 23:43:40|90413.8|90311|90413.1|90309.1|90415.2|90315.5|90410.3|90307.3|36
1641944630000|2022-01-11 23:43:50|90413.8|90309.8|90415.3|90311.3|90416.6|90313.9|90410.5|90307.5|25
1641944640000|2022-01-11 23:44:00|90409.6|90309.9|90412.1|90311|90413.9|90312.8|90408.3|90308.4|17
1641944650000|2022-01-11 23:44:10|90412.2|90310.3|90412.6|90308.6|90415.5|90311.5|90412.2|90308.6|13
1641944660000|2022-01-11 23:44:20|90413.4|90309.4|90409.9|90309.5|90414.7|90313.4|90406.1|90307.7|30
1641944670000|2022-01-11 23:44:30|90409.6|90309.6|90413.3|90309.8|90416.5|90316.7|90408.9|90309.6|27
1641944680000|2022-01-11 23:44:40|90412.2|90308.4|90413|90312.6|90413|90318.8|90409.1|90308.4|20
1641944690000|2022-01-11 23:44:50|90410.1|90311.9|90417.9|90313.9|90419.2|90319|90409.9|90311.9|10
1641944700000|2022-01-11 23:45:00|90417.6|90315.6|90416.3|90315|90419|90315.6|90411.9|90310.8|32
1641944710000|2022-01-11 23:45:10|90416.2|90316.3|90415.7|90311.7|90417.9|90317.1|90414.6|90311.7|21
1641944720000|2022-01-11 23:45:20|90417.4|90313.4|90414.5|90313.5|90417.6|90318.9|90413.3|90313.4|7
1641944730000|2022-01-11 23:45:30|90415.6|90314.4|90414.4|90312.5|90416.6|90318.1|90410.3|90309.1|15
1641944740000|2022-01-11 23:45:40|90412.6|90310.4|90412.5|90311.4|90412.6|90319.7|90409.4|90310.4|8
1641944750000|2022-01-11 23:45:50|90410.5|90315.5|90411.8|90310.8|90412.5|90315.8|90408.9|90310.3|8
1641944760000|2022-01-11 23:46:00|90414.9|90310.9|90412.5|90309.9|90416.1|90313.2|90411.7|90309.1|13
1641944770000|2022-01-11 23:46:10|90414.6|90310.6|90415.7|90311.8|90415.7|90314.5|90411.7|90309.7|19
1641944780000|2022-01-11 23:46:20|90416.4|90312.4|90414.3|90316|90417.1|90319|90412.9|90311.6|22
1641944790000|2022-01-11 23:46:30|90413.9|90318.1|90417.2|90313.2|90418.6|90319.9|90413.2|90313.2|28
1641944800000|2022-01-11 23:46:40|90414.4|90310.4|90415.1|90311.1|90416.2|90315.6|90410.2|90310|14
1641944810000|2022-01-11 23:46:50|90415.7|90311.7|90416.6|90312.6|90418.3|90317.4|90414.5|90310.5|19
1641944820000|2022-01-11 23:47:00|90417.3|90313.3|90416.1|90313.5|90417.3|90315.6|90412.7|90310.5|22
1641944830000|2022-01-11 23:47:10|90416.8|90312.8|90415.7|90314.6|90417.2|90315.4|90412.7|90310.6|23
1641944840000|2022-01-11 23:47:20|90416.6|90314.5|90416.9|90312.9|90417.7|90322.2|90410|90312.8|17
1641944850000|2022-01-11 23:47:30|90417.5|90313.5|90417.5|90313.5|90418.2|90319.6|90415.6|90311.6|11
1641944860000|2022-01-11 23:47:40|90417.4|90313.4|90415.6|90313.5|90418.3|90318.8|90414.7|90313.4|26
1641944870000|2022-01-11 23:47:50|90417.1|90313.4|90416.9|90312.9|90418|90317.7|90414.2|90311.4|15
1641944880000|2022-01-11 23:48:00|90417.8|90313.8|90416.2|90312.2|90418.7|90319.3|90414.2|90312.1|16
1641944890000|2022-01-11 23:48:10|90416.3|90312.3|90415.5|90315.4|90416.3|90317.7|90414.4|90312.3|29
1641944900000|2022-01-11 23:48:20|90415.8|90313.1|90414.6|90314.4|90417.1|90321.4|90413.2|90312.2|15
1641944910000|2022-01-11 23:48:30|90415.8|90316.4|90415.6|90311.6|90416.3|90316.4|90413.5|90309.5|13
1641944920000|2022-01-11 23:48:40|90414.9|90310.9|90413.2|90309.2|90415.7|90312.7|90410.3|90308.5|17
1641944930000|2022-01-11 23:48:50|90413.3|90309.3|90415|90311|90416.7|90317.8|90413.3|90309.3|10
1641944940000|2022-01-11 23:49:00|90414|90314.6|90413.9|90309.9|90416.6|90314.6|90412.1|90309.9|19
1641944950000|2022-01-11 23:49:10|90413.5|90309.5|90414|90311.9|90416.4|90315.1|90413.5|90309.5|18
1641944960000|2022-01-11 23:49:20|90415.1|90311.1|90413.6|90314.5|90415.4|90317.4|90412.8|90310|14
1641944970000|2022-01-11 23:49:30|90413.9|90311.8|90407.6|90306.7|90414.8|90317|90397.4|90305.9|27
1641944980000|2022-01-11 23:49:40|90408.2|90307.3|90415.3|90311.7|90415.3|90319.1|90405.3|90306.7|25
1641944990000|2022-01-11 23:49:50|90415|90313|90413.7|90313.8|90415|90316.6|90412|90313|37
1641945000000|2022-01-11 23:50:00|90414.8|90311.2|90414.8|90310.8|90414.8|90315.7|90408.9|90308.7|19
1641945010000|2022-01-11 23:50:10|90416|90312|90411.7|90307.7|90416|90317.7|90408.1|90307.7|11
1641945020000|2022-01-11 23:50:20|90411.4|90307.4|90412.5|90308.5|90415.4|90314.2|90409.7|90307.4|10
1641945030000|2022-01-11 23:50:30|90410.8|90310.1|90415.9|90312.1|90415.9|90316.2|90410.1|90310.1|18
1641945040000|2022-01-11 23:50:40|90416.2|90312.2|90416.7|90312.7|90420|90317.2|90414.8|90311.6|27
1641945050000|2022-01-11 23:50:50|90416.8|90312.8|90418.9|90315.4|90419.4|90316.4|90416.8|90312.8|15
1641945060000|2022-01-11 23:51:00|90419.3|90316.2|90411.9|90312.9|90419.3|90320.6|90406.4|90306.1|36
1641945070000|2022-01-11 23:51:10|90403.6|90312.4|90411.6|90307.6|90412.4|90316.2|90403.6|90306.4|15
1641945080000|2022-01-11 23:51:20|90412|90308|90406.8|90307.4|90413.8|90310.2|90406.8|90307.2|17
1641945090000|2022-01-11 23:51:30|90408.2|90311.3|90408.8|90311.6|90410.9|90311.6|90406.4|90304.6|17
1641945100000|2022-01-11 23:51:40|90408.6|90312.6|90408.9|90311.4|90409|90313.6|90405.4|90304.2|29
1641945110000|2022-01-11 23:51:50|90409|90311.5|90407.3|90306.5|90411.6|90313.6|90407.3|90306.4|11
1641945120000|2022-01-11 23:52:00|90408.5|90308.3|90412.4|90315.9|90414.7|90315.9|90407.7|90306.5|25
1641945130000|2022-01-11 23:52:10|90412.5|90316.5|90411.2|90312.7|90413.6|90317.6|90410.5|90311.1|13
1641945140000|2022-01-11 23:52:20|90407.5|90310.5|90417.5|90313.5|90418.7|90319|90407.5|90309.8|23
1641945150000|2022-01-11 23:52:30|90415|90316.5|90416.5|90318|90420.2|90321.3|90415|90311.8|26
1641945160000|2022-01-11 23:52:40|90416.8|90316|90418|90314|90420.9|90325.8|90411.8|90311.6|36
1641945170000|2022-01-11 23:52:50|90420.1|90319.7|90423.5|90319.5|90423.7|90320.2|90418.8|90314.8|26
1641945180000|2022-01-11 23:53:00|90423.7|90319.7|90422.9|90318.9|90424.4|90320.4|90421.7|90317.7|27
1641945190000|2022-01-11 23:53:10|90423.1|90319.1|90423.5|90319.5|90423.5|90321.8|90422.5|90318.6|10
1641945200000|2022-01-11 23:53:20|90424.5|90320.5|90422.6|90323.7|90425.6|90325.1|90422.4|90319.1|11
1641945210000|2022-01-11 23:53:30|90424.2|90322.2|90424.7|90320.7|90425.4|90323.2|90423.5|90319.5|10
1641945220000|2022-01-11 23:53:40|90422.9|90318.9|90424.1|90325.9|90424.8|90334.2|90417.9|90318.9|22
1641945230000|2022-01-11 23:53:50|90424.9|90325.1|90422.6|90318.6|90424.9|90325.1|90421.1|90318.6|12
1641945240000|2022-01-11 23:54:00|90423|90319|90423.2|90320.2|90424.3|90324.3|90421.6|90319|13
1641945250000|2022-01-11 23:54:10|90423.7|90321.9|90421.6|90317.9|90423.7|90326.8|90419.4|90317.9|6
1641945260000|2022-01-11 23:54:20|90422.7|90319.1|90422.7|90326.9|90423.5|90329.5|90417.8|90316.5|12
1641945270000|2022-01-11 23:54:30|90423.2|90321|90420.3|90323.5|90424.3|90329.7|90419.6|90321|33
1641945280000|2022-01-11 23:54:40|90419.9|90324.8|90421.1|90322.8|90422.4|90325.6|90419.9|90319.7|21
1641945290000|2022-01-11 23:54:50|90422.3|90323.2|90421.2|90322.6|90423|90323.2|90421.2|90318.3|10
1641945300000|2022-01-11 23:55:00|90421.5|90320.6|90421.6|90324.6|90423.5|90325.7|90421|90318.6|24
1641945310000|2022-01-11 23:55:10|90421.9|90322.8|90422.1|90325.2|90423.4|90325.6|90421.3|90319.4|21
1641945320000|2022-01-11 23:55:20|90423.8|90323.6|90421.7|90323.4|90424|90327.7|90419.6|90317.8|21
1641945330000|2022-01-11 23:55:30|90420.9|90326.1|90417.2|90320.3|90422.9|90326.7|90417.2|90320.3|19
1641945340000|2022-01-11 23:55:40|90417.7|90318.9|90420.1|90316.1|90420.1|90319.2|90417.1|90315.7|14
1641945350000|2022-01-11 23:55:50|90421.9|90317.9|90422|90318|90422.2|90320.6|90417.4|90316.9|15
1641945360000|2022-01-11 23:56:00|90421.3|90319|90424.7|90323.6|90426.9|90328.6|90421.3|90317.9|22
1641945370000|2022-01-11 23:56:10|90418.5|90324.2|90424.8|90328.1|90426.5|90328.1|90418.5|90321.3|17
1641945380000|2022-01-11 23:56:20|90424.9|90328.2|90423.5|90328.3|90426.4|90328.3|90423.3|90324.7|18
1641945390000|2022-01-11 23:56:30|90424.8|90324.2|90423|90324.2|90424.9|90326.7|90417.1|90320.5|27
1641945400000|2022-01-11 23:56:40|90422.7|90324.3|90423|90319|90424.8|90325.7|90422.4|90318.8|13
1641945410000|2022-01-11 23:56:50|90423.7|90319.7|90422.6|90331.2|90425.4|90331.2|90418.6|90319.7|13
1641945420000|2022-01-11 23:57:00|90424.7|90325.5|90425|90322.9|90426.1|90326.8|90423.1|90320.8|17
1641945430000|2022-01-11 23:57:10|90424.6|90321.6|90424.7|90325.1|90427.1|90326.6|90420.8|90320.4|22
1641945440000|2022-01-11 23:57:20|90424.1|90322.2|90422.8|90326.4|90424.7|90327.6|90420.8|90321.2|22
1641945450000|2022-01-11 23:57:30|90423.1|90323.1|90419.1|90323.4|90424.8|90326.6|90419.1|90322.9|12
1641945460000|2022-01-11 23:57:40|90414.5|90321.1|90421.6|90326.4|90423.9|90326.5|90412.5|90320.9|12
1641945470000|2022-01-11 23:57:50|90423.9|90320.8|90411.4|90323.8|90423.9|90326.8|90411.4|90320.4|14
1641945480000|2022-01-11 23:58:00|90412.7|90320.8|90421.7|90323.9|90422.4|90328.8|90412.7|90320.8|7
1641945490000|2022-01-11 23:58:10|90423.4|90320.2|90422.9|90318.9|90424|90325.1|90418.6|90318.9|21
1641945500000|2022-01-11 23:58:20|90423.9|90320.3|90425.2|90324.9|90425.2|90326.9|90420.3|90320|17
1641945510000|2022-01-11 23:58:30|90424|90327.5|90426.8|90325.3|90426.8|90328.9|90423.9|90324.1|18
1641945520000|2022-01-11 23:58:40|90427|90323|90420.4|90321.6|90427.6|90332.5|90419.5|90320.4|14
1641945530000|2022-01-11 23:58:50|90421.9|90320.4|90425|90324.2|90425|90329.3|90421.6|90318.4|7
1641945540000|2022-01-11 23:59:00|90426.7|90324.3|90424.6|90327.6|90428.6|90327.9|90424.2|90323.4|14
1641945550000|2022-01-11 23:59:10|90422.4|90324.4|90426.9|90322.9|90426.9|90329.3|90420.9|90322.9|11
1641945560000|2022-01-11 23:59:20|90427.6|90324.4|90426.1|90322.1|90428.9|90325.9|90426.1|90322.1|7
1641945570000|2022-01-11 23:59:30|90426.3|90325|90424.2|90325.5|90426.3|90328.9|90424.2|90320.6|6
1641945580000|2022-01-11 23:59:40|90422.1|90330.9|90422.1|90318.1|90426.2|90330.9|90417.9|90318.1|12
1641945590000|2022-01-11 23:59:50|90416.5|90324.5|90424.6|90324.5|90424.6|90328.3|90416.5|90318.5|11
1641945600000|2022-01-12 00:00:00|90423|90322.7|90418.4|90320.1|90425.7|90333.4|90417|90319.2|45
1641945610000|2022-01-12 00:00:10|90418.1|90320.2|90413.8|90317.7|90419.1|90325.8|90409.1|90311|32
1641945620000|2022-01-12 00:00:20|90414.9|90316.4|90418.9|90314.9|90420.1|90326.9|90410.8|90310.1|40
1641945630000|2022-01-12 00:00:30|90419|90315|90419.2|90318|90420|90321.2|90415.8|90313.5|40
1641945640000|2022-01-12 00:00:40|90419|90317.9|90417.1|90325.3|90419.4|90325.3|90416.3|90317.4|24
1641945650000|2022-01-12 00:00:50|90418.3|90323.9|90417|90327.4|90418.5|90327.7|90415.2|90321.2|43
1641945660000|2022-01-12 00:01:00|90416.5|90327.6|90415.7|90326.6|90419.1|90329.6|90413.8|90323|28
1641945670000|2022-01-12 00:01:10|90415.5|90326.3|90409.5|90325.2|90421|90330.7|90407.9|90318.1|28
1641945680000|2022-01-12 00:01:20|90412.1|90319.6|90398.4|90311.5|90412.1|90325.4|90394.3|90306|43
1641945690000|2022-01-12 00:01:30|90398.1|90311.1|90398.7|90306.4|90399.2|90311.8|90395|90306.4|30
1641945700000|2022-01-12 00:01:40|90399.7|90307.8|90397.2|90305.3|90399.7|90308.1|90397|90304.8|23
1641945710000|2022-01-12 00:01:50|90397.4|90304.8|90396.9|90304|90398.6|90308.9|90394.6|90302.2|15
1641945720000|2022-01-12 00:02:00|90396.8|90303.8|90394.2|90303.6|90399|90307|90394.1|90300.3|17
1641945730000|2022-01-12 00:02:10|90394.5|90303.2|90393.7|90300.9|90395|90303.5|90390.5|90299.4|28
1641945740000|2022-01-12 00:02:20|90392.6|90302.5|90390.1|90295.4|90392.8|90303|90388|90295.4|21
1641945750000|2022-01-12 00:02:30|90388.8|90296.8|90390.4|90301.1|90392.6|90301.7|90388.3|90295.4|27
1641945760000|2022-01-12 00:02:40|90390.3|90300.9|90388.4|90295.6|90393|90301|90388.3|90295|21
1641945770000|2022-01-12 00:02:50|90387.9|90296.4|90391.6|90288.1|90391.6|90296.4|90383.4|90285.6|22
1641945780000|2022-01-12 00:03:00|90391.1|90287.1|90393.4|90293.9|90393.5|90300.5|90385.1|90287.1|29
1641945790000|2022-01-12 00:03:10|90393|90296.4|90391.6|90294.9|90395|90296.4|90391.6|90290.2|20
1641945800000|2022-01-12 00:03:20|90390.2|90296.6|90393.3|90293.6|90393.8|90297.8|90389.9|90292.8|14
1641945810000|2022-01-12 00:03:30|90392.4|90294.7|90386.7|90298.6|90394.3|90300.9|90386.5|90290.3|25
1641945820000|2022-01-12 00:03:40|90385.8|90298.4|90387.6|90298.7|90389.9|90301.9|90385.8|90293.3|29
1641945830000|2022-01-12 00:03:50|90387.7|90298.9|90388.5|90298.7|90391.4|90300.6|90386.3|90296.1|28
1641945840000|2022-01-12 00:04:00|90388.1|90299.1|90391.1|90296.1|90391.1|90302.3|90386.9|90296.1|29
1641945850000|2022-01-12 00:04:10|90390.6|90297|90382.1|90289.3|90390.6|90299|90380.7|90286.5|41
1641945860000|2022-01-12 00:04:20|90388.4|90284.9|90383.6|90288.3|90388.4|90290.7|90382.9|90284.2|15
1641945870000|2022-01-12 00:04:30|90384.6|90285.8|90379.8|90290.3|90384.6|90294.5|90378.8|90285.8|22
1641945880000|2022-01-12 00:04:40|90380.8|90291.8|90382.6|90285.1|90383.9|90293.6|90378.9|90285.1|19
1641945890000|2022-01-12 00:04:50|90382.2|90284.9|90375.7|90288.3|90382.5|90289.3|90374.7|90279|32
1641945900000|2022-01-12 00:05:00|90373.8|90290.2|90383|90289|90384.7|90292|90373.4|90281|34
1641945910000|2022-01-12 00:05:10|90384.9|90287|90384.2|90288|90385.3|90288.9|90383.6|90284.6|15
1641945920000|2022-01-12 00:05:20|90384.4|90291.3|90383.5|90290.8|90387.3|90293.1|90382.6|90282.6|27
1641945930000|2022-01-12 00:05:30|90383.2|90290.9|90383|90290.1|90385.6|90292.9|90382.6|90287.8|14
1641945940000|2022-01-12 00:05:40|90385.3|90289.2|90384.4|90293|90385.3|90294|90382.8|90289.2|22
1641945950000|2022-01-12 00:05:50|90385.3|90290.2|90383.5|90296.9|90387.9|90297.2|90383.5|90288|10
1641945960000|2022-01-12 00:06:00|90385.1|90289.9|90383.5|90294.9|90385.2|90295.9|90380.7|90288.8|13
1641945970000|2022-01-12 00:06:10|90384.1|90294.7|90383.6|90294.6|90384.5|90295.2|90378.3|90292.4|23
1641945980000|2022-01-12 00:06:20|90381.5|90294.8|90382.2|90292.4|90383.5|90294.8|90380.9|90288.8|24
1641945990000|2022-01-12 00:06:30|90382.5|90290.6|90375.7|90291.6|90383.7|90292.9|90375.5|90286.6|22
1641946000000|2022-01-12 00:06:40|90377.6|90290.9|90381.5|90289.6|90381.6|90291.1|90374.7|90284.4|18
1641946010000|2022-01-12 00:06:50|90380.8|90290.9|90381.2|90288.2|90381.5|90290.9|90379.2|90287|13
1641946020000|2022-01-12 00:07:00|90379.4|90290.4|90372.7|90289.5|90380.2|90290.8|90372.7|90286.3|27
1641946030000|2022-01-12 00:07:10|90372.8|90288.8|90375.6|90289.7|90377.3|90290.5|90372.8|90284|18
1641946040000|2022-01-12 00:07:20|90373.4|90290.5|90375.9|90289.6|90379.1|90290.5|90373.4|90285.7|16
1641946050000|2022-01-12 00:07:30|90374.7|90289.7|90377.1|90287.5|90378.3|90291|90372.4|90286.5|22
1641946060000|2022-01-12 00:07:40|90374.5|90288.8|90384.5|90294.5|90385.3|90296.9|90374.5|90288.8|34
1641946070000|2022-01-12 00:07:50|90385.3|90293.9|90382.3|90290.4|90385.5|90297.7|90381.6|90289.7|26
1641946080000|2022-01-12 00:08:00|90383|90291.4|90382.3|90289.2|90384.3|90291.8|90381.6|90289.2|23
1641946090000|2022-01-12 00:08:10|90382.1|90289.7|90383.6|90286.2|90386.3|90295|90381.6|90286.2|25
1641946100000|2022-01-12 00:08:20|90383.2|90283.5|90381.8|90290.1|90385.7|90293.2|90379|90283.5|25
1641946110000|2022-01-12 00:08:30|90381.5|90290.4|90382.8|90291.3|90386.8|90295.8|90379.9|90290.4|29
1641946120000|2022-01-12 00:08:40|90382.3|90292.6|90380.2|90291.1|90384.4|90293.7|90380.2|90289.8|23
1641946130000|2022-01-12 00:08:50|90380.8|90289.5|90380.7|90284.1|90383.7|90292.4|90380.7|90284.1|28
1641946140000|2022-01-12 00:09:00|90379.9|90285.6|90377.5|90287.9|90381.5|90292|90376.1|90283.7|30
1641946150000|2022-01-12 00:09:10|90377.3|90288.7|90381.6|90288.1|90381.6|90292.3|90376.6|90288.1|24
1641946160000|2022-01-12 00:09:20|90383.2|90288.3|90384.7|90291.5|90388.6|90295.7|90381.1|90288.3|28
1641946170000|2022-01-12 00:09:30|90384.6|90291.8|90393.8|90289.8|90394.2|90296.6|90382|90289.8|46
1641946180000|2022-01-12 00:09:40|90394.7|90290.8|90393.6|90293.2|90396.1|90295|90393.6|90290.8|19
1641946190000|2022-01-12 00:09:50|90395.1|90292.6|90391.6|90293.7|90395.1|90298.3|90387.9|90292.6|22
1641946200000|2022-01-12 00:10:00|90390.6|90294.6|90390.5|90299|90391.7|90300.9|90388.7|90294.6|26
1641946210000|2022-01-12 00:10:10|90388.8|90297.3|90388.5|90298.1|90393.1|90301.1|90388.2|90296.9|15
1641946220000|2022-01-12 00:10:20|90389.4|90297.3|90390.6|90298.4|90393.2|90299.6|90389.4|90296.9|18
1641946230000|2022-01-12 00:10:30|90391.2|90298.9|90392.2|90297.7|90394.9|90299|90389.8|90292.7|17
1641946240000|2022-01-12 00:10:40|90391.2|90299.3|90398.9|90300|90400.4|90302.5|90391.2|90296.5|25
1641946250000|2022-01-12 00:10:50|90398.7|90299.6|90399.1|90301.7|90401.1|90301.7|90395.8|90296.2|28
1641946260000|2022-01-12 00:11:00|90399.2|90302.2|90401.8|90299.7|90401.8|90303.4|90398.6|90299.6|23
1641946270000|2022-01-12 00:11:10|90401.3|90301.1|90398.8|90301.4|90402.9|90302.2|90396.9|90298.1|14
1641946280000|2022-01-12 00:11:20|90401.2|90301.1|90395.2|90305.7|90401.7|90305.8|90393.5|90299.7|24
1641946290000|2022-01-12 00:11:30|90395.9|90301.5|90398.1|90304.3|90398.1|90308.7|90394.1|90301.2|25
1641946300000|2022-01-12 00:11:40|90398.3|90303|90396.4|90300.6|90398.3|90306|90395.4|90300.6|25
1641946310000|2022-01-12 00:11:50|90395.7|90301.1|90396.1|90300.9|90398.8|90303.7|90394|90300.3|25
1641946320000|2022-01-12 00:12:00|90397.1|90300.7|90395.2|90300.2|90398.8|90303.6|90391|90298.8|30
1641946330000|2022-01-12 00:12:10|90392.5|90301.5|90390.5|90297.6|90395.4|90303.7|90385.3|90293.9|44
1641946340000|2022-01-12 00:12:20|90390.2|90296.9|90390.9|90294.9|90393.5|90297.3|90387.3|90293.7|37
1641946350000|2022-01-12 00:12:30|90388.4|90295.9|90387.4|90293.5|90390.1|90296.1|90384.3|90290.2|79
1641946360000|2022-01-12 00:12:40|90387.2|90292.6|90384.3|90296.5|90390.4|90296.5|90381.3|90284.2|57
1641946370000|2022-01-12 00:12:50|90383.1|90296.6|90383|90292.1|90385.8|90296.9|90382|90291.8|21
1641946380000|2022-01-12 00:13:00|90384.5|90291.8|90395.2|90312.3|90402.6|90312.5|90381.8|90288.7|37
1641946390000|2022-01-12 00:13:10|90395.4|90311.9|90400.4|90304.3|90404.6|90312.7|90393.4|90300.1|24
1641946400000|2022-01-12 00:13:20|90401.9|90303.1|90402.9|90303.4|90404.5|90305.2|90400|90300.2|24
1641946410000|2022-01-12 00:13:30|90401.6|90304.1|90398.8|90309.7|90403.9|90311.2|90398.1|90303.2|22
1641946420000|2022-01-12 00:13:40|90399.1|90307.9|90400|90307.9|90401.5|90308.7|90398.7|90305.7|23
1641946430000|2022-01-12 00:13:50|90400.3|90307.8|90399.4|90309.8|90401.1|90314.4|90397.6|90307.2|19
1641946440000|2022-01-12 00:14:00|90398.7|90311.1|90397.7|90309.4|90405.2|90314.3|90395.6|90301.2|31
1641946450000|2022-01-12 00:14:10|90400.2|90308.9|90398.1|90300.8|90401.5|90310.9|90392.6|90297.5|30
1641946460000|2022-01-12 00:14:20|90399.2|90300.4|90398.1|90303.8|90401.6|90307|90396|90300.4|19
1641946470000|2022-01-12 00:14:30|90398.8|90301.5|90402.5|90316.1|90403.3|90317.5|90396.4|90300.9|24
1641946480000|2022-01-12 00:14:40|90402.7|90310.4|90397.4|90307.8|90402.7|90314.8|90393.6|90304.5|38
1641946490000|2022-01-12 00:14:50|90398.8|90305.9|90397.4|90307.6|90398.8|90307.8|90394.7|90301.2|14
1641946500000|2022-01-12 00:15:00|90397.3|90307.5|90397.3|90306.5|90399.3|90308.7|90396.6|90305.5|24
1641946510000|2022-01-12 00:15:10|90397.5|90306.8|90400.2|90304.1|90400.2|90308.5|90394.9|90301.5|11
1641946520000|2022-01-12 00:15:20|90401.9|90303.8|90395.5|90308.7|90401.9|90311|90395.5|90303.8|39
1641946530000|2022-01-12 00:15:30|90396.1|90306.4|90395.6|90304|90400.1|90309.7|90391|90304|43
1641946540000|2022-01-12 00:15:40|90396.5|90302.1|90397.5|90307.5|90400.8|90309.6|90394.2|90301.8|33
1641946550000|2022-01-12 00:15:50|90395.9|90308.1|90398.9|90303.5|90400|90308.1|90393.3|90303|44
1641946560000|2022-01-12 00:16:00|90398.5|90304.2|90396.9|90309.2|90400.4|90309.2|90393.7|90302.3|46
1641946570000|2022-01-12 00:16:10|90396|90307.3|90395.4|90302.7|90397.8|90308|90393.2|90300|56
1641946580000|2022-01-12 00:16:20|90393.9|90301.9|90394.6|90304.5|90395.5|90305.7|90391.7|90301.9|52
1641946590000|2022-01-12 00:16:30|90394.4|90305.2|90395.3|90304|90398|90307.1|90393.6|90303.9|41
1641946600000|2022-01-12 00:16:40|90395.8|90303.2|90397.3|90304.9|90398.2|90307.6|90395.4|90302.6|14
1641946610000|2022-01-12 00:16:50|90397.4|90303.6|90397.4|90306.3|90400.9|90306.8|90396.4|90300.6|11
1641946620000|2022-01-12 00:17:00|90393.4|90308.4|90395.8|90307.6|90399.8|90310.5|90393.4|90305.3|11
1641946630000|2022-01-12 00:17:10|90394.2|90310.3|90396.8|90306.8|90397.2|90310.3|90394.2|90306.8|8
1641946640000|2022-01-12 00:17:20|90393.1|90311.2|90391.9|90304.4|90396.6|90311.7|90390.6|90301.4|12
1641946650000|2022-01-12 00:17:30|90390.8|90308.4|90391.1|90308.8|90395|90308.8|90390.8|90302.8|5
1641946660000|2022-01-12 00:17:40|90391.8|90304.4|90394.9|90305.5|90396.1|90309.5|90389|90304.4|12
1641946670000|2022-01-12 00:17:50|90395.4|90304.5|90401.8|90311|90402.8|90312.7|90390.9|90304.5|23
1641946680000|2022-01-12 00:18:00|90400.3|90312.7|90398|90313.2|90401.8|90316.4|90396.1|90310.5|12
1641946690000|2022-01-12 00:18:10|90397.9|90314.2|90400.6|90308.1|90401.8|90314.2|90397|90306.7|13
1641946700000|2022-01-12 00:18:20|90398.9|90311.3|90401.8|90308.6|90401.8|90312.7|90398.9|90308.6|7
1641946710000|2022-01-12 00:18:30|90395.1|90306.6|90398.9|90307.6|90400.8|90315.9|90388.7|90300.9|15
1641946720000|2022-01-12 00:18:40|90398.3|90309|90395.9|90308|90398.3|90310.7|90392.9|90304.7|22
1641946730000|2022-01-12 00:18:50|90397.2|90307.7|90395|90308.6|90397.5|90309.7|90394.6|90306.2|16
1641946740000|2022-01-12 00:19:00|90397.6|90308.1|90395.9|90312.3|90399.3|90312.3|90395.8|90305.2|17
1641946750000|2022-01-12 00:19:10|90395.7|90313.3|90398|90312.2|90403.4|90313.3|90395.3|90299.7|13
1641946760000|2022-01-12 00:19:20|90398.4|90307.2|90396.3|90314.5|90401.2|90315.3|90395.3|90306.2|15
1641946770000|2022-01-12 00:19:30|90398.2|90309.2|90400.4|90306.8|90405.1|90310.9|90398|90301.1|11
1641946780000|2022-01-12 00:19:40|90401.1|90305.3|90400.4|90316|90401.7|90316.2|90398.4|90305.2|12
1641946790000|2022-01-12 00:19:50|90399.7|90314.1|90400.1|90315.9|90404.5|90316|90399.7|90311.8|11
1641946800000|2022-01-12 00:20:00|90401.9|90313.1|90404.2|90315.5|90405.9|90317|90400.7|90313|20
1641946810000|2022-01-12 00:20:10|90405.4|90314|90405.6|90309.8|90405.6|90316.3|90403.1|90309.8|7
1641946820000|2022-01-12 00:20:20|90408|90311.1|90402.3|90316.1|90408|90318.7|90402|90311.1|25
1641946830000|2022-01-12 00:20:30|90402.6|90316|90410|90306|90410|90317|90400.4|90305.9|14
1641946840000|2022-01-12 00:20:40|90404.1|90314.8|90402|90311.2|90404.1|90317.6|90396|90311.2|19
1641946850000|2022-01-12 00:20:50|90403|90314.4|90399.5|90314.9|90403|90317|90399.1|90312.4|17
1641946860000|2022-01-12 00:21:00|90399.2|90314.5|90404|90307.2|90404|90314.5|90399.2|90307.2|7
1641946870000|2022-01-12 00:21:10|90403.3|90307.1|90406.5|90302.9|90406.9|90307.1|90403.3|90302.9|4
1641946880000|2022-01-12 00:21:20|90406.2|90302.3|90399.8|90312.5|90407.3|90312.6|90399.1|90302.3|12
1641946890000|2022-01-12 00:21:30|90400.4|90310.2|90396.7|90315.6|90404.7|90315.6|90396.7|90306.4|10
1641946900000|2022-01-12 00:21:40|90395.9|90316.7|90401.8|90306.4|90402.6|90316.7|90395.8|90306.4|14
1641946910000|2022-01-12 00:21:50|90402.7|90308.6|90399.8|90307.6|90402.9|90310.5|90398.9|90306.7|6
1641946920000|2022-01-12 00:22:00|90402.8|90307.9|90391.6|90314|90402.8|90314|90391.4|90304.5|23
1641946930000|2022-01-12 00:22:10|90391.7|90313.5|90397.1|90303.4|90398.6|90313.5|90391.7|90301.7|16
1641946940000|2022-01-12 00:22:20|90394.5|90306.8|90398.1|90301.5|90398.7|90307.6|90394.5|90301.5|16
1641946950000|2022-01-12 00:22:30|90397.7|90301.4|90397.6|90300.7|90398.3|90303.6|90396.7|90300.7|11
1641946960000|2022-01-12 00:22:40|90398|90300.5|90395.3|90301.8|90398|90301.9|90394.5|90296|7
1641946970000|2022-01-12 00:22:50|90396.3|90304.2|90393.3|90305.4|90396.9|90305.4|90393.3|90301.3|10
1641946980000|2022-01-12 00:23:00|90394.3|90305.3|90394.5|90299.6|90394.5|90309.6|90389.1|90299.6|13
1641946990000|2022-01-12 00:23:10|90393.4|90301.5|90394.5|90305.3|90397.6|90306.9|90392.3|90298.4|29
1641947000000|2022-01-12 00:23:20|90395.6|90304.3|90395.3|90303.2|90397.6|90305.5|90393.6|90299|8
1641947010000|2022-01-12 00:23:30|90396.8|90301.3|90396.9|90304.9|90396.9|90305.7|90392.9|90301.3|18
1641947020000|2022-01-12 00:23:40|90395|90305.9|90393.9|90304.7|90397.4|90309.2|90393.6|90298.8|18
1641947030000|2022-01-12 00:23:50|90395|90305|90397|90306.9|90397.5|90311.1|90390.7|90302.8|13
1641947040000|2022-01-12 00:24:00|90393.2|90308.3|90394.7|90307.2|90395|90310.7|90393.2|90307.2|18
1641947050000|2022-01-12 00:24:10|90392.8|90309.1|90398.2|90300.7|90398.4|90309.4|90392.8|90300.5|10
1641947060000|2022-01-12 00:24:20|90400|90302.2|90396.4|90307.2|90400.1|90307.6|90396.4|90301.7|13
1641947070000|2022-01-12 00:24:30|90392.6|90311.5|90397.7|90305|90400.9|90311.5|90392.6|90296.9|15
1641947080000|2022-01-12 00:24:40|90399.3|90302.7|90397.4|90304.8|90400.9|90304.8|90397.4|90299.8|6
1641947090000|2022-01-12 00:24:50|90397.3|90304.7|90402.5|90307.5|90402.5|90313.5|90392.1|90304.7|17
1641947100000|2022-01-12 00:25:00|90402.8|90308|90398.2|90314|90403|90316.7|90397.3|90308|20
1641947110000|2022-01-12 00:25:10|90402.9|90312.6|90402|90313.8|90405.3|90316.8|90398.3|90310.6|12
1641947120000|2022-01-12 00:25:20|90403.2|90313.9|90401.4|90307.2|90403.6|90315.3|90400.7|90303.8|15
1641947130000|2022-01-12 00:25:30|90402.6|90309.1|90404.7|90311.1|90405.4|90316.7|90401.3|90308.9|15
1641947140000|2022-01-12 00:25:40|90406.1|90311.3|90405.3|90304.1|90406.1|90315.8|90401.1|90301.9|9
1641947150000|2022-01-12 00:25:50|90406.9|90304.4|90396.1|90315.8|90406.9|90316.8|90396.1|90304.4|9
1641947160000|2022-01-12 00:26:00|90398.7|90315.7|90402.5|90316.3|90403.6|90316.9|90398.6|90313.7|24
1641947170000|2022-01-12 00:26:10|90401|90317.8|90402.6|90309.3|90402.7|90317.9|90400.7|90306.3|12
1641947180000|2022-01-12 00:26:20|90402.5|90311.4|90397.1|90318.8|90403.8|90318.8|90397.1|90309.3|5
1641947190000|2022-01-12 00:26:30|90400.2|90314.2|90405.8|90308.8|90405.8|90317.2|90400.2|90303.9|11
1641947200000|2022-01-12 00:26:40|90406.1|90306.6|90405.5|90315.7|90408.8|90318.4|90402.1|90305.6|28
1641947210000|2022-01-12 00:26:50|90405.1|90314.9|90404.9|90310.8|90407.7|90319.2|90400|90310.3|66
1641947220000|2022-01-12 00:27:00|90403.9|90312|90402.8|90311.6|90406|90315|90398|90306.9|62
1641947230000|2022-01-12 00:27:10|90400.1|90312.3|90404.3|90311|90404.8|90313|90399.6|90308|63
1641947240000|2022-01-12 00:27:20|90404.1|90310.3|90406.8|90307.3|90407.2|90310.3|90404.1|90307.1|10
1641947250000|2022-01-12 00:27:30|90405|90309.3|90401.8|90317.8|90405.8|90317.8|90401.8|90309.3|15
1641947260000|2022-01-12 00:27:40|90402.7|90315.8|90404.8|90312.5|90408.8|90316.1|90402.3|90306.8|9
1641947270000|2022-01-12 00:27:50|90402.5|90317.9|90399.8|90316.4|90407|90320.4|90398.7|90312.2|11
1641947280000|2022-01-12 00:28:00|90399.7|90314.4|90400.8|90314.5|90405|90318.6|90399.7|90314.4|15
1641947290000|2022-01-12 00:28:10|90402|90315.1|90405.6|90308.1|90405.7|90315.1|90401.4|90306.8|9
1641947300000|2022-01-12 00:28:20|90405.5|90309.1|90408.1|90304.3|90408.1|90309.1|90404.5|90304|7
1641947310000|2022-01-12 00:28:30|90408.2|90310.4|90402.6|90303.9|90408.2|90315.8|90392.5|90303.9|20
1641947320000|2022-01-12 00:28:40|90403.3|90307.6|90400.5|90309.4|90403.3|90309.4|90399.6|90305|12
1641947330000|2022-01-12 00:28:50|90401|90307.7|90400.2|90308.7|90403.2|90308.7|90399.8|90305.2|13
1641947340000|2022-01-12 00:29:00|90400.4|90307.9|90397.2|90309.9|90400.4|90309.9|90397.2|90307.5|8
1641947350000|2022-01-12 00:29:10|90396.1|90310.1|90397.6|90308.8|90402.2|90310.1|90396.1|90306.9|8
1641947360000|2022-01-12 00:29:20|90396.4|90310|90398.1|90304|90399.1|90310|90390.7|90302.6|11
1641947370000|2022-01-12 00:29:30|90395|90309.4|90395.9|90309.9|90398|90310.1|90395|90305.6|10
1641947380000|2022-01-12 00:29:40|90398.2|90303.5|90400.2|90310.2|90402.3|90310.3|90397.6|90303.5|15
1641947390000|2022-01-12 00:29:50|90399.4|90310.3|90411.3|90322.8|90416.2|90328.1|90397|90302.9|62
1641947400000|2022-01-12 00:30:00|90410.8|90322.4|90412.1|90325.9|90414|90331.4|90407.2|90319.3|34
1641947410000|2022-01-12 00:30:10|90412.2|90325.5|90412.1|90323.9|90413.3|90326.9|90410.1|90319.7|15
1641947420000|2022-01-12 00:30:20|90413|90321.8|90414.2|90324.7|90414.2|90325.9|90411.6|90321.8|13
1641947430000|2022-01-12 00:30:30|90410.6|90328.2|90411.7|90329.4|90415.7|90331.6|90410.2|90325.1|9
1641947440000|2022-01-12 00:30:40|90413.7|90329.5|90413.6|90327.9|90414.4|90331.2|90411.1|90327|12
1641947450000|2022-01-12 00:30:50|90414.1|90326.4|90412|90329|90416.7|90329|90411.9|90322.9|8
1641947460000|2022-01-12 00:31:00|90411.6|90329.4|90408.5|90323.3|90411.6|90329.9|90407.4|90323.3|18
1641947470000|2022-01-12 00:31:10|90405.2|90326.4|90409.3|90321|90409.3|90327|90405|90318.5|16
1641947480000|2022-01-12 00:31:20|90409|90324.4|90405.5|90323.2|90409|90325.1|90401.9|90319.1|18
1641947490000|2022-01-12 00:31:30|90405.3|90322.9|90407.8|90315.4|90409.6|90325.2|90403.1|90315.2|23
1641947500000|2022-01-12 00:31:40|90409.3|90317.4|90398.6|90321|90409.3|90323|90397.8|90314.6|57
1641947510000|2022-01-12 00:31:50|90399.1|90321.3|90402.1|90315.3|90404.9|90321.3|90397.5|90311.5|55
1641947520000|2022-01-12 00:32:00|90400.6|90316.7|90402.7|90313.9|90402.7|90316.7|90399.6|90313.2|39
1641947530000|2022-01-12 00:32:10|90402.6|90313.4|90400.9|90316.1|90403.7|90319.2|90398.1|90313.1|46
1641947540000|2022-01-12 00:32:20|90400.8|90316.8|90394|90312.7|90404.3|90317.1|90392.8|90310.6|60
1641947550000|2022-01-12 00:32:30|90395.8|90313.3|90390|90306.9|90395.9|90315.2|90385|90305|68
1641947560000|2022-01-12 00:32:40|90389.6|90307.8|90388.3|90306.2|90393.4|90308.6|90385.9|90300.3|70
1641947570000|2022-01-12 00:32:50|90387.8|90307.3|90392.1|90303.4|90393.4|90307.3|90386.5|90299.6|58
1641947580000|2022-01-12 00:33:00|90390.8|90304.8|90391.9|90301.3|90391.9|90305.2|90387.7|90300.8|64
1641947590000|2022-01-12 00:33:10|90391.3|90301.9|90389.1|90304.1|90391.3|90305.3|90384|90301.5|55
1641947600000|2022-01-12 00:33:20|90388.9|90303.8|90387.3|90306.8|90390.2|90309.7|90383.4|90303.8|38
1641947610000|2022-01-12 00:33:30|90386.2|90308|90387|90303.5|90389.8|90308.6|90383.4|90300.1|49
1641947620000|2022-01-12 00:33:40|90386.4|90303.9|90390|90300.7|90393.2|90306.5|90384.1|90289.2|56
1641947630000|2022-01-12 00:33:50|90390.6|90300.6|90386.9|90301.3|90390.6|90302|90384.1|90299.4|58
1641947640000|2022-01-12 00:34:00|90387.6|90300.1|90386.6|90297.7|90388.8|90301|90384.9|90296.4|54
1641947650000|2022-01-12 00:34:10|90386.5|90297.8|90384.5|90301.4|90389.7|90304.3|90383.1|90296.9|28
1641947660000|2022-01-12 00:34:20|90387.8|90300.2|90385.8|90299.9|90387.8|90303|90383.8|90299.9|13
1641947670000|2022-01-12 00:34:30|90388.7|90299.8|90386.8|90305.2|90388.7|90306|90384.6|90299.8|16
1641947680000|2022-01-12 00:34:40|90384.9|90306.4|90386.8|90302.6|90391.1|90307.1|90384.9|90299.1|14
1641947690000|2022-01-12 00:34:50|90386.7|90302.1|90384.9|90305.9|90390|90305.9|90384.9|90302.1|13
1641947700000|2022-01-12 00:35:00|90384.1|90306.6|90384.6|90302.1|90388.5|90306.6|90384.1|90299.9|28
1641947710000|2022-01-12 00:35:10|90384.4|90302.4|90386.5|90300.9|90387.4|90302.9|90383.2|90300.1|15
1641947720000|2022-01-12 00:35:20|90385.6|90301.6|90387|90303.3|90388.3|90303.3|90383.6|90301.6|14
1641947730000|2022-01-12 00:35:30|90386.2|90304.3|90385.4|90301.3|90389.6|90305.2|90384.5|90301.3|14
1641947740000|2022-01-12 00:35:40|90385.7|90304.2|90383.7|90303.6|90387.1|90305.2|90381.9|90302.6|9
1641947750000|2022-01-12 00:35:50|90389.3|90304.7|90391.5|90298.9|90391.5|90305.8|90385|90298.9|10
1641947760000|2022-01-12 00:36:00|90389.8|90300.2|90392.2|90301.7|90392.2|90303|90387.5|90299.6|10
1641947770000|2022-01-12 00:36:10|90392.7|90300.1|90390.8|90297.7|90392.7|90300.9|90389.9|90297.7|6
1641947780000|2022-01-12 00:36:20|90392.7|90298.7|90389.1|90303.6|90395.3|90304.8|90386.5|90295.8|13
1641947790000|2022-01-12 00:36:30|90388.7|90303.4|90388.2|90300|90393.5|90305.3|90387.6|90300|13
1641947800000|2022-01-12 00:36:40|90391.2|90298.3|90388.5|90305.4|90394.6|90305.4|90384.6|90298.3|15
1641947810000|2022-01-12 00:36:50|90389.6|90303.3|90387.9|90304.7|90390.9|90307.1|90384.4|90303.3|21
1641947820000|2022-01-12 00:37:00|90389.5|90303.5|90389|90301.9|90390.2|90305.6|90386.4|90301|20
1641947830000|2022-01-12 00:37:10|90388.6|90303.3|90388.1|90303.8|90389.6|90304.4|90387|90301.7|18
1641947840000|2022-01-12 00:37:20|90391.3|90304.8|90395.1|90302.7|90395.5|90306.6|90388.9|90302.7|12
1641947850000|2022-01-12 00:37:30|90389.4|90306.8|90389|90304.3|90391|90307.3|90387.2|90301.9|23
1641947860000|2022-01-12 00:37:40|90388.1|90304.4|90387.3|90305.9|90389.7|90306.2|90386.1|90303.6|21
1641947870000|2022-01-12 00:37:50|90387.1|90306.3|90384.1|90308.8|90390.4|90308.8|90384|90304.8|24
1641947880000|2022-01-12 00:38:00|90383.8|90309.1|90386.4|90302.7|90386.8|90309.1|90383.6|90302.7|15
1641947890000|2022-01-12 00:38:10|90387|90302.3|90384.2|90308.7|90397.8|90308.7|90384.2|90295.4|11
1641947900000|2022-01-12 00:38:20|90383.1|90309.3|90391.8|90309.3|90395|90311|90383.1|90301.6|16
1641947910000|2022-01-12 00:38:30|90393.4|90302.1|90390.7|90305.4|90393.6|90307.5|90389.4|90302.1|14
1641947920000|2022-01-12 00:38:40|90389.8|90306.2|90391.5|90307.2|90391.5|90308.1|90388.1|90305.4|13
1641947930000|2022-01-12 00:38:50|90390.8|90306.4|90392.5|90304.6|90393.8|90307.4|90390.2|90304.3|18
1641947940000|2022-01-12 00:39:00|90393.8|90303.1|90393.2|90303.4|90393.9|90305.6|90391.3|90303.1|6
1641947950000|2022-01-12 00:39:10|90394.8|90302.4|90394.7|90302.6|90395.3|90305.7|90391.5|90302.4|11
1641947960000|2022-01-12 00:39:20|90395.6|90301.8|90386.8|90306.5|90396.1|90309.3|90380.5|90298|7
1641947970000|2022-01-12 00:39:30|90392.1|90304.7|90395.1|90303.5|90395.2|90307.9|90390.1|90303.5|15
1641947980000|2022-01-12 00:39:40|90395.2|90302.4|90394.6|90302.5|90395.2|90305.9|90390.5|90302.4|7
1641947990000|2022-01-12 00:39:50|90394.5|90302.6|90394.2|90303.3|90394.6|90306.9|90391.3|90302.6|7
1641948000000|2022-01-12 00:40:00|90395|90302.6|90392.2|90304.6|90395.6|90305.5|90391.9|90301.6|14
1641948010000|2022-01-12 00:40:10|90393.5|90305.3|90389.3|90306|90394.4|90308.5|90388.5|90303.6|14
1641948020000|2022-01-12 00:40:20|90392.6|90308.6|90387.6|90301.3|90393|90308.6|90387.2|90299.9|13
1641948030000|2022-01-12 00:40:30|90388.4|90300.7|90388.2|90299.3|90389.3|90302|90386.2|90298.1|16
1641948040000|2022-01-12 00:40:40|90384.6|90301.7|90386.1|90301.3|90387.7|90302.6|90384.6|90300|9
1641948050000|2022-01-12 00:40:50|90387.7|90299.7|90386.6|90299.7|90389|90301.8|90386.6|90299.6|11
1641948060000|2022-01-12 00:41:00|90385.2|90301.6|90384.9|90301.8|90387.5|90306|90381.4|90299.6|16
1641948070000|2022-01-12 00:41:10|90386.3|90299.8|90389.2|90297.8|90389.2|90302.4|90384.8|90297.8|9
1641948080000|2022-01-12 00:41:20|90389.6|90299|90386.4|90302.7|90390|90302.7|90384.8|90298.5|20
1641948090000|2022-01-12 00:41:30|90388|90301.8|90386.4|90302.2|90389.3|90302.6|90384.9|90298.3|11
1641948100000|2022-01-12 00:41:40|90385.8|90302.9|90387.6|90300.8|90388.7|90304.7|90383.5|90299.1|10
1641948110000|2022-01-12 00:41:50|90388.6|90300.3|90389.2|90300.5|90389.2|90303.5|90385.7|90300.3|14
1641948120000|2022-01-12 00:42:00|90385.9|90303.3|90391.5|90296.7|90391.5|90304|90385.6|90296.7|14
1641948130000|2022-01-12 00:42:10|90391.1|90297.6|90388.5|90300.5|90391.1|90300.5|90388.5|90297.1|8
1641948140000|2022-01-12 00:42:20|90386.2|90301.6|90387.1|90300.7|90389|90305.1|90384.6|90300.1|22
1641948150000|2022-01-12 00:42:30|90386.2|90301.6|90389|90299.9|90389|90302.6|90385.7|90299.9|13
1641948160000|2022-01-12 00:42:40|90389.8|90299.8|90387.3|90300.4|90390.3|90302.6|90385.5|90298.2|14
1641948170000|2022-01-12 00:42:50|90384|90302.5|90384.3|90303.8|90390|90305.4|90383.3|90298.4|14
1641948180000|2022-01-12 00:43:00|90384.2|90301|90389.3|90299.5|90390.1|90304.9|90383|90299.2|11
1641948190000|2022-01-12 00:43:10|90390|90298.2|90385.8|90302.7|90390.2|90304.1|90385.1|90298.2|10
1641948200000|2022-01-12 00:43:20|90387.4|90300.5|90380.4|90300.6|90389.3|90301.2|90377.7|90297.8|5
1641948210000|2022-01-12 00:43:30|90377.8|90302.5|90382.3|90300.9|90382.3|90303|90376.9|90300.9|5
1641948220000|2022-01-12 00:43:40|90381.9|90299.7|90390.1|90298.4|90391.3|90306.3|90381.9|90297.3|11
1641948230000|2022-01-12 00:43:50|90385.8|90302.7|90388.5|90300.3|90389.7|90303.7|90385.6|90297.6|11
1641948240000|2022-01-12 00:44:00|90388.2|90301.3|90389.4|90299.1|90392.2|90303.9|90385.6|90294.7|12
1641948250000|2022-01-12 00:44:10|90391.1|90296.8|90386|90303.5|90391.5|90305.2|90384.3|90294.7|7
1641948260000|2022-01-12 00:44:20|90386.5|90303.4|90386.9|90301|90387.9|90304|90383.7|90298.8|10
1641948270000|2022-01-12 00:44:30|90384.7|90303|90384.8|90304.4|90386.7|90304.4|90384.2|90300|11
1641948280000|2022-01-12 00:44:40|90387.5|90303.3|90384.7|90304|90387.5|90305.5|90383.4|90302.7|13
1641948290000|2022-01-12 00:44:50|90384.8|90303.9|90387.8|90300|90390.4|90304.9|90384.6|90296.6|18
1641948300000|2022-01-12 00:45:00|90385.8|90301.9|90386.8|90300.8|90389.5|90303.5|90384.2|90296.8|14
1641948310000|2022-01-12 00:45:10|90387.4|90298.8|90388.4|90299|90389|90301.5|90385.1|90297.5|13
1641948320000|2022-01-12 00:45:20|90390|90297.4|90383.8|90296.3|90390|90303.4|90382.8|90294.6|23
1641948330000|2022-01-12 00:45:30|90383.7|90296.2|90379.7|90299.9|90384.3|90299.9|90379.7|90295.6|11
1641948340000|2022-01-12 00:45:40|90378.2|90301.2|90384|90296.1|90384.7|90301.2|90378.2|90295.4|13
1641948350000|2022-01-12 00:45:50|90384.7|90296|90383.4|90297.2|90385.1|90298.9|90381.7|90294.7|11
1641948360000|2022-01-12 00:46:00|90384.3|90296.5|90380.1|90299.1|90385.3|90299.2|90380.1|90294.6|8
1641948370000|2022-01-12 00:46:10|90381.6|90299.2|90382.4|90296.2|90384.6|90299.2|90380.6|90293.8|9
1641948380000|2022-01-12 00:46:20|90383.6|90295.6|90381.9|90287.8|90383.6|90298.3|90376|90287.8|21
1641948390000|2022-01-12 00:46:30|90380.9|90289.1|90383|90285.6|90383|90289.1|90380.1|90285.6|6
1641948400000|2022-01-12 00:46:40|90382.8|90286.4|90376.3|90291.6|90382.8|90294.1|90375.1|90286.4|17
1641948410000|2022-01-12 00:46:50|90378.8|90289.8|90374.1|90291|90379.8|90293.3|90373.5|90288.4|15
1641948420000|2022-01-12 00:47:00|90374.5|90291.6|90375.4|90288.8|90377.4|90292|90371.8|90287.2|18
1641948430000|2022-01-12 00:47:10|90376|90288|90374.1|90289.6|90376.8|90291.6|90373.4|90288|4
1641948440000|2022-01-12 00:47:20|90375.5|90289.2|90378.5|90284.9|90378.5|90289.2|90375.5|90284.9|5
1641948450000|2022-01-12 00:47:30|90375|90289|90370.8|90292.5|90376.5|90292.5|90370.8|90287.2|12
1641948460000|2022-01-12 00:47:40|90373.5|90289.1|90375.9|90288|90378.2|90293.6|90370.5|90285.5|12
1641948470000|2022-01-12 00:47:50|90373.9|90291.2|90377|90289.6|90377.3|90293.4|90371.5|90288|8
1641948480000|2022-01-12 00:48:00|90376.7|90290.6|90378.9|90283.8|90378.9|90294.1|90373|90283.8|6
1641948490000|2022-01-12 00:48:10|90379|90285.8|90378.4|90285|90379|90286.6|90378.3|90285|3
1641948500000|2022-01-12 00:48:20|90381.7|90281.3|90370.3|90291.9|90381.8|90292.8|90369.1|90281.1|8
1641948510000|2022-01-12 00:48:30|90374.7|90286.9|90373.6|90292.7|90378.4|90295.4|90371.2|90285|13
1641948520000|2022-01-12 00:48:40|90370.9|90293.9|90373.3|90292.8|90380.6|90293.9|90368|90280.2|10
1641948530000|2022-01-12 00:48:50|90370.4|90293.6|90374.9|90290.3|90375.8|90295.6|90370.4|90289|18
1641948540000|2022-01-12 00:49:00|90375.9|90288.4|90376.8|90287.3|90377|90288.4|90375.9|90287.3|3
1641948550000|2022-01-12 00:49:10|90376.3|90287.6|90373.9|90291|90376.3|90291.8|90371.7|90287.6|7
1641948560000|2022-01-12 00:49:20|90374.3|90289.2|90380.9|90284.6|90380.9|90289.2|90374.3|90284.6|4
1641948570000|2022-01-12 00:49:30|90381.2|90282.7|90380.7|90283.4|90381.2|90283.4|90380.2|90281.7|5
1641948580000|2022-01-12 00:49:40|90380.5|90283.6|90379.4|90285.1|90380.9|90286.8|90377.2|90281.9|7
1641948590000|2022-01-12 00:49:50|90380.6|90283.4|90370.4|90292.8|90381.4|90292.8|90370.4|90281.1|7
1641948600000|2022-01-12 00:50:00|90374.4|90292|90373.9|90290.5|90375.2|90293.1|90373.2|90290.1|13
1641948610000|2022-01-12 00:50:10|90375.4|90288.6|90374.1|90290.4|90376.2|90294.7|90371.9|90285.5|11
1641948620000|2022-01-12 00:50:20|90374.7|90290.9|90377.8|90287.9|90377.8|90292.7|90372.5|90287.9|13
1641948630000|2022-01-12 00:50:30|90375.8|90289.5|90372.4|90295.5|90376.5|90297|90371.3|90289.5|23
1641948640000|2022-01-12 00:50:40|90373.3|90293.6|90375.3|90294.5|90377|90296.9|90372.8|90292.1|27
1641948650000|2022-01-12 00:50:50|90376.3|90295.4|90380.6|90300.7|90382|90300.7|90372.9|90292.1|21
1641948660000|2022-01-12 00:51:00|90385|90291.2|90383.4|90294.5|90385|90299.1|90379.3|90291.2|14
1641948670000|2022-01-12 00:51:10|90385|90293.6|90384.1|90297.3|90385|90299|90381.4|90293.6|24
1641948680000|2022-01-12 00:51:20|90382.8|90296.5|90385.3|90301.3|90385.7|90301.3|90381.8|90296.5|17
1641948690000|2022-01-12 00:51:30|90385.2|90308.2|90387.8|90299.8|90388|90308.2|90381.2|90298.3|20
1641948700000|2022-01-12 00:51:40|90388.3|90300.4|90387|90300.1|90388.3|90303.1|90384.6|90299|14
1641948710000|2022-01-12 00:51:50|90385.3|90301.5|90388|90300.1|90388.6|90301.5|90385.3|90299.6|4
1641948720000|2022-01-12 00:52:00|90389.5|90296.5|90385.1|90300.8|90389.9|90301.7|90384.7|90295.7|15
1641948730000|2022-01-12 00:52:10|90386.6|90300|90389.2|90300.3|90389.2|90302.3|90385.3|90298.6|29
1641948740000|2022-01-12 00:52:20|90388.1|90300.2|90389.2|90301.7|90389.2|90303.5|90387|90300.2|19
1641948750000|2022-01-12 00:52:30|90393.3|90297.3|90387.5|90305.6|90393.3|90309.3|90385.5|90297.3|21
1641948760000|2022-01-12 00:52:40|90387.2|90306.5|90389.5|90304.4|90390.1|90308|90385.9|90304.4|24
1641948770000|2022-01-12 00:52:50|90387.4|90305.7|90394.8|90306.7|90395.4|90306.8|90387.2|90303.2|20
1641948780000|2022-01-12 00:53:00|90396.4|90304.1|90394.1|90306.2|90396.4|90307.6|90393.9|90304.1|19
1641948790000|2022-01-12 00:53:10|90395.4|90304.3|90394.9|90305.9|90396.7|90307.8|90393.2|90304.3|16
1641948800000|2022-01-12 00:53:20|90395.7|90304.9|90392.8|90308.9|90395.7|90309.4|90391.8|90304.9|20
1641948810000|2022-01-12 00:53:30|90390.6|90310.2|90391.5|90312.4|90393.3|90313.8|90389.5|90309.2|28
1641948820000|2022-01-12 00:53:40|90391.3|90311.4|90392.6|90311.1|90393.5|90312.2|90390.3|90308.3|19
1641948830000|2022-01-12 00:53:50|90394|90311.2|90396|90305.3|90396|90311.2|90394|90305.3|7
1641948840000|2022-01-12 00:54:00|90396.8|90307.2|90391.4|90311.4|90396.8|90313.1|90389.7|90307.2|29
1641948850000|2022-01-12 00:54:10|90391.9|90310|90393.5|90308.4|90395.6|90311.9|90390.3|90306.5|26
1641948860000|2022-01-12 00:54:20|90389.4|90312.5|90388|90308.4|90393.2|90312.5|90386.4|90302.1|33
1641948870000|2022-01-12 00:54:30|90388.3|90308|90390.1|90306.9|90390.7|90310|90387|90305.1|30
1641948880000|2022-01-12 00:54:40|90388.4|90308.9|90387|90301.8|90389.1|90308.9|90385.5|90301.8|32
1641948890000|2022-01-12 00:54:50|90384.9|90303.1|90373|90298.4|90384.9|90310.6|90360.6|90291.7|32
1641948900000|2022-01-12 00:55:00|90379.2|90287.4|90385.7|90293.4|90387|90311|90360.7|90287.4|31
1641948910000|2022-01-12 00:55:10|90385.5|90293.8|90379.7|90300.8|90385.5|90300.8|90379.7|90293.1|11
1641948920000|2022-01-12 00:55:20|90381.7|90301.3|90383.3|90297|90384.9|90301.3|90381.7|90293.8|17
1641948930000|2022-01-12 00:55:30|90382.1|90297.8|90383.3|90301.2|90385.7|90304|90380.9|90293.9|22
1641948940000|2022-01-12 00:55:40|90384|90302.7|90384.7|90303.5|90388.4|90303.5|90383.9|90297.6|20
1641948950000|2022-01-12 00:55:50|90385.9|90301.9|90387.8|90295.3|90387.8|90302.3|90382.3|90295.3|6
1641948960000|2022-01-12 00:56:00|90387.9|90295.4|90388.1|90295.3|90388.1|90296.2|90386.7|90295|11
1641948970000|2022-01-12 00:56:10|90388.7|90293.3|90381.7|90296.9|90388.7|90302.1|90379.4|90293.3|13
1641948980000|2022-01-12 00:56:20|90378.2|90301.1|90381.7|90297|90383.5|90301.1|90378.2|90296.3|11
1641948990000|2022-01-12 00:56:30|90381.6|90297.6|90379.2|90301.9|90383.2|90302|90379.1|90294.1|13
1641949000000|2022-01-12 00:56:40|90382.7|90291.5|90380.1|90293.4|90383.3|90293.5|90378.5|90289.1|16
1641949010000|2022-01-12 00:56:50|90381.9|90291.5|90380|90291.8|90382.1|90293.7|90377.8|90289.7|18
1641949020000|2022-01-12 00:57:00|90377|90294.5|90381.7|90291.1|90381.7|90294.5|90377|90290.8|6
1641949030000|2022-01-12 00:57:10|90381.4|90292.6|90381.9|90291.2|90383.8|90294.7|90378.1|90288.6|8
1641949040000|2022-01-12 00:57:20|90381.3|90291.9|90377.2|90296.6|90386.3|90296.6|90377.2|90283.2|10
1641949050000|2022-01-12 00:57:30|90374.4|90298|90380.3|90294.1|90382.1|90299|90374.4|90289.4|13
1641949060000|2022-01-12 00:57:40|90378.4|90295.9|90379.2|90295.1|90381.9|90295.9|90378.3|90290.1|10
1641949070000|2022-01-12 00:57:50|90378.9|90294.7|90384.6|90302.6|90386.9|90309.3|90376.9|90291.2|35
1641949080000|2022-01-12 00:58:00|90384.2|90305.3|90385.3|90300.7|90388.3|90305.4|90382.8|90298.7|16
1641949090000|2022-01-12 00:58:10|90386.1|90298.9|90388|90297.3|90389.3|90301.3|90384.9|90295.5|16
1641949100000|2022-01-12 00:58:20|90386.1|90299.9|90393.1|90299.8|90395.6|90310.1|90385.5|90297.5|23
1641949110000|2022-01-12 00:58:30|90390.3|90304.2|90391.4|90304.7|90396.3|90305.5|90389.2|90297.9|14
1641949120000|2022-01-12 00:58:40|90389.9|90305.2|90389.7|90301.8|90391.5|90306|90388.1|90299.3|25
1641949130000|2022-01-12 00:58:50|90389.9|90301.7|90389.2|90317.5|90396.4|90326.9|90376.5|90300.6|21
1641949140000|2022-01-12 00:59:00|90377.9|90327.9|90393.8|90311|90398.5|90327.9|90377.9|90305.2|14
1641949150000|2022-01-12 00:59:10|90395|90306.8|90393|90307|90395|90311.8|90390.1|90306.8|23
1641949160000|2022-01-12 00:59:20|90393.5|90306.1|90390.1|90309.8|90393.6|90312.9|90388.3|90306.1|13
1641949170000|2022-01-12 00:59:30|90392.1|90307.5|90394.7|90304.1|90396.5|90308|90392.1|90304.1|7
1641949180000|2022-01-12 00:59:40|90396.1|90305.9|90395.1|90303.8|90396.1|90311.7|90392.2|90303.8|7
1641949190000|2022-01-12 00:59:50|90392.9|90306.9|90395.1|90312.9|90399.5|90313|90392.9|90304.7|22
1641949200000|2022-01-12 01:00:00|90395.6|90312.8|90388.4|90305|90395.6|90312.8|90385.1|90294.7|47
1641949210000|2022-01-12 01:00:10|90392.6|90303.8|90392.1|90304.8|90392.6|90307.8|90386.6|90302.5|24
1641949220000|2022-01-12 01:00:20|90393|90305.6|90399.2|90310.6|90399.7|90313.8|90389|90295.7|38
1641949230000|2022-01-12 01:00:30|90402|90314.7|90405.9|90317.3|90405.9|90326.7|90393.4|90312.5|28
1641949240000|2022-01-12 01:00:40|90400.1|90320.6|90397.7|90308.4|90404.5|90320.6|90396.3|90301.7|56
1641949250000|2022-01-12 01:00:50|90397.2|90309.3|90394.9|90310.9|90397.6|90311.2|90393.6|90308.2|34
1641949260000|2022-01-12 01:01:00|90394.2|90311.9|90390.7|90307.7|90395.1|90313.9|90389.5|90306.6|31
1641949270000|2022-01-12 01:01:10|90391.2|90306.7|90389.4|90306.1|90391.4|90307.7|90387.6|90303|14
1641949280000|2022-01-12 01:01:20|90388.3|90307.1|90391.1|90304.2|90392.2|90307.6|90387.9|90303.9|13
1641949290000|2022-01-12 01:01:30|90389.3|90306.3|90392.7|90309.5|90394|90309.6|90389.3|90304.3|16
1641949300000|2022-01-12 01:01:40|90392.3|90309.4|90392.8|90311.7|90397.5|90314.5|90390.5|90306.7|21
1641949310000|2022-01-12 01:01:50|90395.1|90310|90392.9|90311.6|90396.5|90313|90386.9|90308|15
1641949320000|2022-01-12 01:02:00|90394.3|90311.5|90391.3|90312.1|90395.6|90313|90390.5|90308.4|16
1641949330000|2022-01-12 01:02:10|90391.9|90311.2|90397.4|90310.4|90397.5|90312.6|90391.9|90308.1|17
1641949340000|2022-01-12 01:02:20|90398.4|90310.5|90401.6|90318.4|90401.6|90320.6|90394.8|90310.4|23
1641949350000|2022-01-12 01:02:30|90398.8|90319.8|90409.5|90359.5|90418.6|90361|90398.8|90319.8|58
1641949360000|2022-01-12 01:02:40|90409.1|90359.1|90410.1|90360.1|90419.6|90361.5|90404.9|90329.6|74
1641949370000|2022-01-12 01:02:50|90418.1|90342.9|90415.7|90345.7|90418.7|90363.3|90406.5|90335.9|64
1641949380000|2022-01-12 01:03:00|90407.2|90357.2|90410.8|90336.2|90412.9|90357.2|90397.5|90333.5|34
1641949390000|2022-01-12 01:03:10|90410.7|90328.3|90409.2|90335.1|90411.3|90348.9|90397.1|90328.3|17
1641949400000|2022-01-12 01:03:20|90408.5|90336.4|90408.8|90331.7|90411.3|90347.7|90397.1|90329|25
1641949410000|2022-01-12 01:03:30|90406.7|90333.9|90401.4|90328.7|90410.3|90340.2|90390.2|90319.9|27
1641949420000|2022-01-12 01:03:40|90402.7|90328.2|90402.1|90325.8|90402.7|90340.5|90388.8|90325.4|22
1641949430000|2022-01-12 01:03:50|90401.7|90326.3|90399.9|90323.6|90405.1|90326.3|90399.7|90318.3|14
1641949440000|2022-01-12 01:04:00|90400.3|90323.2|90398.1|90325.2|90401.1|90325.2|90397.4|90316.1|29
1641949450000|2022-01-12 01:04:10|90396.8|90325.6|90397.5|90325.9|90399.8|90325.9|90395.8|90323.2|15
1641949460000|2022-01-12 01:04:20|90397.2|90324.4|90399.1|90324.1|90401.3|90336.9|90386.9|90321.1|14
1641949470000|2022-01-12 01:04:30|90399.3|90323.5|90398.5|90325.5|90404.6|90328.3|90397.4|90321.7|27
1641949480000|2022-01-12 01:04:40|90398|90325.7|90401.6|90325.3|90405.1|90325.7|90398|90310.4|19
1641949490000|2022-01-12 01:04:50|90402.4|90325.2|90402.6|90324.1|90403.5|90327.4|90400.2|90323.5|8
1641949500000|2022-01-12 01:05:00|90400.3|90326.4|90399.7|90327.5|90403.9|90328.8|90399.7|90324.1|19
1641949510000|2022-01-12 01:05:10|90401.8|90325|90400.9|90325.1|90403.8|90327.7|90398.9|90325|20
1641949520000|2022-01-12 01:05:20|90400.3|90324|90400.1|90323.3|90401|90326|90397.7|90321.7|15
1641949530000|2022-01-12 01:05:30|90401.5|90324.9|90403.1|90321.1|90403.1|90324.9|90400.4|90321.1|8
1641949540000|2022-01-12 01:05:40|90403.2|90317.9|90401.2|90323.5|90405.1|90326.5|90397.6|90317.9|11
1641949550000|2022-01-12 01:05:50|90401|90323.9|90401.2|90321.3|90404.6|90326.6|90398|90319.1|11
1641949560000|2022-01-12 01:06:00|90400.4|90321.5|90399.7|90319.4|90403|90323.3|90399.6|90313.4|12
1641949570000|2022-01-12 01:06:10|90397.4|90321.2|90398|90324.9|90400|90337.9|90381.1|90316.3|25
1641949580000|2022-01-12 01:06:20|90400|90323.2|90401.3|90319.6|90402.3|90338.5|90387.7|90319.6|13
1641949590000|2022-01-12 01:06:30|90403.7|90320.8|90399.6|90327.5|90403.7|90327.5|90397.7|90314.2|25
1641949600000|2022-01-12 01:06:40|90401.1|90322.1|90386.5|90336.5|90401.1|90336.5|90386.5|90321.1|5
1641949610000|2022-01-12 01:06:50|90399.4|90322.8|90397.1|90325.3|90400.8|90336.7|90386.7|90321.7|4
1641949620000|2022-01-12 01:07:00|90401.1|90325.2|90400.9|90324.1|90401.5|90327.1|90397.1|90323.2|15
1641949630000|2022-01-12 01:07:10|90401.1|90322.5|90404.2|90313.5|90404.2|90322.5|90401.1|90313.5|6
1641949640000|2022-01-12 01:07:20|90398.6|90314|90402.2|90324.6|90403|90326.5|90395.3|90312.5|33
1641949650000|2022-01-12 01:07:30|90402.1|90320.6|90394.6|90322.3|90402.4|90335.9|90385.8|90319.5|24
1641949660000|2022-01-12 01:07:40|90395.8|90322.9|90400.7|90317.1|90401.9|90331.5|90381.5|90317.1|14
1641949670000|2022-01-12 01:07:50|90400.3|90318|90399|90316.9|90400.3|90319.7|90395.7|90316.8|6
1641949680000|2022-01-12 01:08:00|90402|90321.1|90395.2|90316.6|90402|90331.3|90380.8|90314.4|21
1641949690000|2022-01-12 01:08:10|90395.8|90314.8|90394.6|90317.2|90397.6|90318.3|90394.1|90313.5|19
1641949700000|2022-01-12 01:08:20|90390.2|90317.5|90395.4|90318|90397.8|90319.5|90390.1|90315.8|16
1641949710000|2022-01-12 01:08:30|90395.6|90316.8|90394.7|90319.4|90399.3|90320.7|90390.1|90314.7|14
1641949720000|2022-01-12 01:08:40|90395.2|90316|90395.7|90316.2|90398.7|90321.6|90392.6|90316|10
1641949730000|2022-01-12 01:08:50|90397.3|90315.8|90396.5|90317.3|90397.3|90319.4|90394|90315.8|15
1641949740000|2022-01-12 01:09:00|90394.8|90319.1|90391.7|90317.9|90397.5|90320.1|90390.9|90314.8|10
1641949750000|2022-01-12 01:09:10|90394.7|90317.8|90391.3|90318.1|90394.7|90319.3|90390.9|90315.2|11
1641949760000|2022-01-12 01:09:20|90394|90312.8|90396.6|90314.1|90397|90314.1|90393.9|90312.8|7
1641949770000|2022-01-12 01:09:30|90397|90316.9|90396.3|90318.6|90397|90330.1|90379.5|90315.1|19
1641949780000|2022-01-12 01:09:40|90393.6|90314.1|90393.5|90315.7|90393.9|90330.4|90380.3|90314.1|9
1641949790000|2022-01-12 01:09:50|90394.5|90315.8|90394.7|90314.6|90398.7|90315.8|90394.4|90312.5|8
1641949800000|2022-01-12 01:10:00|90395.8|90319.3|90395.4|90312.3|90395.8|90319.3|90392.3|90312.3|8
1641949810000|2022-01-12 01:10:10|90397.8|90315.5|90393.9|90317.4|90398|90318.9|90393.4|90312.6|12
1641949820000|2022-01-12 01:10:20|90394.4|90315.4|90390.1|90316.4|90397.2|90329.1|90378.9|90313.3|18
1641949830000|2022-01-12 01:10:30|90389.6|90316.7|90388.1|90315.2|90391.4|90327.7|90374.9|90305.1|65
1641949840000|2022-01-12 01:10:40|90387.2|90314.8|90389.3|90309.1|90390.1|90328|90376.5|90308.6|60
1641949850000|2022-01-12 01:10:50|90389.7|90309|90376.6|90326.6|90391.4|90327|90376.1|90309|33
1641949860000|2022-01-12 01:11:00|90376.1|90326.1|90387.7|90313.4|90388.1|90327.3|90375.3|90310.2|17
1641949870000|2022-01-12 01:11:10|90387.1|90313.7|90374.9|90324.9|90390.9|90324.9|90374.9|90310.6|28
1641949880000|2022-01-12 01:11:20|90385.6|90314.7|90390.7|90318.6|90392.4|90328.6|90373.4|90299.9|52
1641949890000|2022-01-12 01:11:30|90394.6|90315.1|90398.2|90324.6|90402.1|90334.2|90378.2|90313.1|78
1641949900000|2022-01-12 01:11:40|90399|90324.3|90397.9|90326.6|90399.8|90337.5|90384.8|90323.8|73
1641949910000|2022-01-12 01:11:50|90398.1|90325.3|90400|90323.6|90401.9|90326.7|90395.8|90320.3|66
1641949920000|2022-01-12 01:12:00|90399.6|90324.5|90398.4|90322.6|90400.4|90324.5|90397.6|90321.2|68
1641949930000|2022-01-12 01:12:10|90398.2|90322.4|90401|90326.1|90401|90336.3|90384.8|90322.4|54
1641949940000|2022-01-12 01:12:20|90400.9|90326|90402|90321.1|90402.5|90340.1|90390.1|90321.1|35
1641949950000|2022-01-12 01:12:30|90402.9|90323.6|90400.4|90324.9|90402.9|90338.4|90386.6|90323.6|34
1641949960000|2022-01-12 01:12:40|90399.4|90326.2|90399.7|90325|90403.1|90326.2|90398.4|90320.9|23
1641949970000|2022-01-12 01:12:50|90402|90322.2|90398.9|90322.8|90403.3|90324.1|90398.4|90318.9|12
1641949980000|2022-01-12 01:13:00|90399.4|90322|90405.1|90326.2|90405.1|90327.5|90399.4|90321.8|16
1641949990000|2022-01-12 01:13:10|90403.6|90327.7|90400.3|90329.6|90405.1|90342.3|90391.3|90325.6|23
1641950000000|2022-01-12 01:13:20|90402.8|90330|90405.6|90323.4|90405.6|90330.3|90401.1|90323.4|12
1641950010000|2022-01-12 01:13:30|90401.2|90327.7|90399.4|90327.7|90403.9|90329.3|90399|90324.5|31
1641950020000|2022-01-12 01:13:40|90399.8|90325.4|90400.7|90325.3|90403.8|90327|90398|90322.2|30
1641950030000|2022-01-12 01:13:50|90402.1|90323.2|90400.5|90326.7|90402.1|90326.7|90399|90323.2|38
1641950040000|2022-01-12 01:14:00|90400.7|90327.6|90406.8|90330|90406.8|90330|90399.9|90324.8|22
1641950050000|2022-01-12 01:14:10|90407.9|90329.6|90392.6|90342.6|90409.2|90342.6|90391.8|90325.9|14
1641950060000|2022-01-12 01:14:20|90404.3|90328.1|90412.2|90332.4|90412.2|90334.9|90404.3|90326.3|16
1641950070000|2022-01-12 01:14:30|90412.1|90332.3|90416|90329.7|90417.3|90333.5|90412.1|90327.6|17
1641950080000|2022-01-12 01:14:40|90417.6|90331.6|90413.9|90333.3|90417.6|90338.2|90410.8|90314.3|18
1641950090000|2022-01-12 01:14:50|90414.1|90332.9|90414.3|90335.4|90415.1|90337.1|90412.2|90332.9|14
1641950100000|2022-01-12 01:15:00|90414.9|90334.6|90420|90336|90420.5|90340.3|90413.3|90328.6|24
1641950110000|2022-01-12 01:15:10|90419.2|90327.6|90425.4|90346.7|90426.9|90348.7|90418.3|90327.6|47
1641950120000|2022-01-12 01:15:20|90426.6|90348|90422.7|90333.6|90431|90348|90422|90331.9|31
1641950130000|2022-01-12 01:15:30|90422.6|90333.5|90420.9|90347|90422.6|90347.2|90419.3|90333.5|22
1641950140000|2022-01-12 01:15:40|90421.4|90345.4|90425.4|90348.5|90425.6|90348.5|90421.2|90331.4|20
1641950150000|2022-01-12 01:15:50|90425.3|90349.2|90423.5|90348.4|90427|90349.5|90421.4|90342.7|31
1641950160000|2022-01-12 01:16:00|90423.7|90347.9|90421.8|90346.1|90426|90349.6|90419.3|90343.7|27
1641950170000|2022-01-12 01:16:10|90423.9|90345.2|90422.7|90335.7|90425.5|90345.2|90417.8|90335.2|31
1641950180000|2022-01-12 01:16:20|90417.7|90339.3|90423.2|90337.8|90423.2|90341.3|90417.3|90337.2|36
1641950190000|2022-01-12 01:16:30|90421|90340.7|90424.4|90347.8|90426.5|90347.8|90419.1|90340.4|15
1641950200000|2022-01-12 01:16:40|90428.8|90347.1|90425.2|90344|90429.3|90349.8|90421.1|90338.5|26
1641950210000|2022-01-12 01:16:50|90425|90345|90425.8|90344.3|90425.8|90348.3|90422.1|90343.5|24
1641950220000|2022-01-12 01:17:00|90425.6|90344.7|90433.5|90346.6|90433.7|90357|90425.2|90342.5|32
1641950230000|2022-01-12 01:17:10|90433.7|90350.3|90432.9|90351.8|90434.7|90352.7|90430.8|90349.9|37
1641950240000|2022-01-12 01:17:20|90433.5|90350.5|90435.4|90350.1|90437.3|90350.8|90433.5|90348.7|21
1641950250000|2022-01-12 01:17:30|90436.5|90348.9|90431.8|90355.9|90436.5|90358.2|90429.3|90348.9|43
1641950260000|2022-01-12 01:17:40|90431.7|90355.2|90435.1|90350.1|90436.5|90355.8|90431.4|90348.7|32
1641950270000|2022-01-12 01:17:50|90434.5|90350.8|90434.2|90353.1|90436.5|90353.1|90434|90349.8|13
1641950280000|2022-01-12 01:18:00|90433.8|90353.6|90432.5|90349.8|90435.4|90356.4|90427.5|90349.1|26
1641950290000|2022-01-12 01:18:10|90432.2|90348.9|90437|90353.9|90438.1|90355.7|90430.8|90347.6|38
1641950300000|2022-01-12 01:18:20|90436.4|90355.3|90440.9|90360.9|90446.2|90361.2|90433.1|90353.1|37
1641950310000|2022-01-12 01:18:30|90443.5|90359.4|90435.4|90358.6|90444.6|90361.8|90435.3|90356|34
1641950320000|2022-01-12 01:18:40|90437.4|90354.8|90431.6|90355.9|90437.4|90359.9|90429.9|90350.3|33
1641950330000|2022-01-12 01:18:50|90428.2|90357.6|90435.9|90355|90435.9|90357.6|90428.2|90347|22
1641950340000|2022-01-12 01:19:00|90436|90356.1|90437.6|90353.6|90437.7|90358|90433|90353.6|27
1641950350000|2022-01-12 01:19:10|90435.7|90356.7|90433|90354.4|90437|90359.3|90432.4|90354.3|24
1641950360000|2022-01-12 01:19:20|90434.4|90355.1|90430.8|90350.8|90436.9|90356.5|90428.4|90350|28
1641950370000|2022-01-12 01:19:30|90430.5|90351.7|90432.1|90342.6|90432.9|90354.9|90425.7|90341.8|32
1641950380000|2022-01-12 01:19:40|90429.2|90348.9|90429.4|90346.2|90433.3|90349.9|90427.2|90342.8|24
1641950390000|2022-01-12 01:19:50|90427.8|90345.9|90427.8|90346.2|90429.7|90346.5|90427.4|90343.3|35
1641950400000|2022-01-12 01:20:00|90427.7|90346.1|90428.8|90348.7|90431.4|90349.3|90426.3|90344.7|21
1641950410000|2022-01-12 01:20:10|90428.1|90348.1|90430.1|90345.3|90430.4|90348.1|90428.1|90343.6|11
1641950420000|2022-01-12 01:20:20|90431|90345|90427.2|90347.7|90433.4|90349.9|90424.1|90342.8|26
1641950430000|2022-01-12 01:20:30|90430.1|90346.8|90427.9|90345.8|90430.1|90349.6|90424.7|90344.1|27
1641950440000|2022-01-12 01:20:40|90426.2|90347.2|90426.8|90353.3|90430.9|90353.5|90425.3|90344.2|27
1641950450000|2022-01-12 01:20:50|90432.6|90352.6|90431.3|90348.2|90434.6|90353.8|90426.8|90348.2|18
1641950460000|2022-01-12 01:21:00|90429|90350.6|90429.4|90346.9|90432.8|90351.6|90426.3|90346.9|21
1641950470000|2022-01-12 01:21:10|90429.8|90344.1|90430.6|90349.8|90431|90350.6|90428|90344.1|28
1641950480000|2022-01-12 01:21:20|90430.5|90349.4|90432.4|90348.4|90432.4|90350.6|90430.3|90348.1|15
1641950490000|2022-01-12 01:21:30|90433.1|90348.2|90435|90344.3|90435.8|90348.6|90432.9|90344.3|11
1641950500000|2022-01-12 01:21:40|90434.9|90343.2|90431.8|90350.3|90437|90352.2|90429.6|90343.2|25
1641950510000|2022-01-12 01:21:50|90431.9|90350.5|90431.2|90349.9|90434.7|90351.5|90429.5|90348.6|23
1641950520000|2022-01-12 01:22:00|90431|90349.8|90432.3|90346.6|90433.9|90350.8|90431|90346.6|15
1641950530000|2022-01-12 01:22:10|90429.5|90351.1|90431.4|90348.9|90432.2|90352.4|90429.5|90348.9|13
1641950540000|2022-01-12 01:22:20|90434.1|90348.6|90431.5|90348.8|90434.7|90352.6|90427|90348.3|7
1641950550000|2022-01-12 01:22:30|90431.7|90348.7|90433.2|90351.8|90435.5|90354|90430.4|90345.3|14
1641950560000|2022-01-12 01:22:40|90434.8|90351.6|90436.5|90355.1|90443.1|90363.7|90429.4|90340.2|22
1641950570000|2022-01-12 01:22:50|90442.2|90353.9|90442.8|90358|90445.8|90358.1|90435.9|90353.9|34
1641950580000|2022-01-12 01:23:00|90441.7|90357.7|90439.2|90358.3|90444|90358.7|90439.2|90354.2|26
1641950590000|2022-01-12 01:23:10|90437.9|90358.4|90437.4|90356.9|90439|90358.4|90436.5|90353.9|27
1641950600000|2022-01-12 01:23:20|90438.7|90355.5|90438|90354.8|90441.2|90355.9|90435.2|90345.8|35
1641950610000|2022-01-12 01:23:30|90439.1|90353.2|90438.8|90354.1|90440.8|90356.1|90438.2|90353.2|15
1641950620000|2022-01-12 01:23:40|90438.5|90352.4|90435.9|90354.9|90440.1|90356.7|90434.2|90352.4|21
1641950630000|2022-01-12 01:23:50|90435.4|90356.8|90431.9|90348.2|90439.2|90358.3|90430|90347.8|19
1641950640000|2022-01-12 01:24:00|90432.1|90348|90429.8|90349.5|90433.2|90353|90425|90346.4|30
1641950650000|2022-01-12 01:24:10|90431.6|90350.6|90428.6|90349.2|90431.6|90353.2|90426.6|90347.9|25
1641950660000|2022-01-12 01:24:20|90428.9|90349.1|90431.3|90348.2|90431.3|90353.3|90427.6|90348.2|20
1641950670000|2022-01-12 01:24:30|90430|90349.1|90430.2|90350.4|90434.9|90350.4|90429.6|90344.2|16
1641950680000|2022-01-12 01:24:40|90430|90349.1|90430.8|90347.5|90433.7|90349.1|90428.4|90342.6|6
1641950690000|2022-01-12 01:24:50|90431.8|90347.9|90423.2|90348.9|90432.6|90349.9|90419.2|90339.7|30
1641950700000|2022-01-12 01:25:00|90422.5|90349.7|90426.5|90344.3|90426.5|90349.7|90419.2|90342.4|30
1641950710000|2022-01-12 01:25:10|90426.9|90344.4|90421.5|90334.4|90426.9|90345.5|90415.3|90332|28
1641950720000|2022-01-12 01:25:20|90419.3|90336.1|90415.6|90337.3|90420.6|90341.2|90415|90334.1|43
1641950730000|2022-01-12 01:25:30|90415.5|90337.7|90420.1|90334.2|90420.5|90339.1|90415.5|90334.2|13
1641950740000|2022-01-12 01:25:40|90419.5|90334.3|90416.9|90337.8|90420.3|90339.5|90416.3|90334.3|27
1641950750000|2022-01-12 01:25:50|90417.3|90337.5|90421|90332.9|90421.6|90337.5|90415.1|90332.9|14
1641950760000|2022-01-12 01:26:00|90422.5|90329.1|90419|90333.8|90422.5|90342.4|90415|90329.1|26
1641950770000|2022-01-12 01:26:10|90418.2|90333.3|90417.1|90335.7|90418.4|90336.7|90415.2|90332.3|19
1641950780000|2022-01-12 01:26:20|90417.7|90335.6|90416.2|90336.9|90418.5|90338.1|90415.3|90335.6|17
1641950790000|2022-01-12 01:26:30|90416.1|90338.7|90419.2|90338|90420.4|90339.5|90416.1|90335.9|12
1641950800000|2022-01-12 01:26:40|90419.3|90336.9|90425.6|90340.7|90429.5|90351.1|90418.5|90336.7|28
1641950810000|2022-01-12 01:26:50|90427.6|90344.1|90427.2|90339.5|90430.2|90346.8|90423.7|90338.2|22
1641950820000|2022-01-12 01:27:00|90427.1|90338.4|90424.4|90342.5|90427.2|90346.8|90421.2|90338.4|22
1641950830000|2022-01-12 01:27:10|90424.6|90341.8|90426.6|90342.2|90427.4|90343.8|90423.8|90340.5|14
1641950840000|2022-01-12 01:27:20|90426|90343.7|90433.7|90345.1|90433.8|90346.7|90425|90340.5|23
1641950850000|2022-01-12 01:27:30|90433.4|90346|90433.3|90353.8|90437.1|90354|90429.6|90342.4|25
1641950860000|2022-01-12 01:27:40|90433.2|90354.6|90434|90354.8|90438|90357.5|90432.3|90352.2|22
1641950870000|2022-01-12 01:27:50|90434.1|90354.7|90432.8|90346.2|90434.3|90354.7|90430.6|90343.4|31
1641950880000|2022-01-12 01:28:00|90432.9|90347.6|90438.1|90349.6|90438.1|90350|90432.5|90345.9|29
1641950890000|2022-01-12 01:28:10|90433.5|90362|90436.6|90356|90439.1|90362.3|90433.5|90355.4|22
1641950900000|2022-01-12 01:28:20|90438.3|90355.4|90438.6|90353.2|90440|90358.5|90434.7|90350.9|28
1641950910000|2022-01-12 01:28:30|90437.1|90354|90439.6|90349.5|90440.5|90354.4|90437.1|90349.5|13
1641950920000|2022-01-12 01:28:40|90440.6|90349.8|90440.6|90349.5|90440.9|90350.6|90439.5|90349.5|10
1641950930000|2022-01-12 01:28:50|90436.9|90353.9|90437.9|90352.1|90439|90355.2|90435.8|90350.2|15
1641950940000|2022-01-12 01:29:00|90436.9|90353.5|90443.6|90356.4|90443.6|90359.9|90434.1|90352.2|36
1641950950000|2022-01-12 01:29:10|90445.1|90354.4|90438.7|90353.8|90445.1|90364.1|90436.7|90353.8|30
1641950960000|2022-01-12 01:29:20|90439|90353.9|90434.2|90350.6|90439.7|90357.9|90433.8|90350.6|43
1641950970000|2022-01-12 01:29:30|90433.8|90351.8|90430.9|90358.2|90435|90358.2|90429.2|90351.6|25
1641950980000|2022-01-12 01:29:40|90420.2|90370.2|90437|90355.7|90439.7|90370.2|90419.7|90354|29
1641950990000|2022-01-12 01:29:50|90437.4|90355.9|90440.3|90353.5|90441.1|90355.9|90437.4|90351.9|17
1641951000000|2022-01-12 01:30:00|90440.2|90353.3|90437|90355.7|90441.6|90361.1|90433.7|90352.2|26
1641951010000|2022-01-12 01:30:10|90437.4|90354.7|90441.3|90359|90442.7|90360.8|90437.4|90354.7|33
1641951020000|2022-01-12 01:30:20|90442.2|90358.7|90442.2|90359.6|90443.4|90364.2|90438.9|90358.1|27
1641951030000|2022-01-12 01:30:30|90443.1|90359.3|90444.8|90360.2|90444.9|90363.2|90439|90359.3|28
1641951040000|2022-01-12 01:30:40|90443.9|90360.9|90442.4|90363.1|90446.5|90364.2|90442.2|90360.6|29
1641951050000|2022-01-12 01:30:50|90442.5|90363|90439.2|90360.1|90444.6|90363.8|90439.2|90357.1|33
1641951060000|2022-01-12 01:31:00|90437.5|90359.2|90433.9|90355.4|90441.7|90362|90433.9|90350.9|34
1641951070000|2022-01-12 01:31:10|90435.4|90355.7|90439.6|90348.7|90440|90355.7|90431.9|90348.7|25
1641951080000|2022-01-12 01:31:20|90438.4|90349.1|90433.6|90354.2|90439|90354.4|90433.6|90349.1|27
1641951090000|2022-01-12 01:31:30|90433.5|90354|90433.9|90352.2|90433.9|90355.2|90430.1|90352.2|23
1641951100000|2022-01-12 01:31:40|90433.6|90352.6|90434.6|90351.3|90437.2|90355|90432.5|90350.3|39
1641951110000|2022-01-12 01:31:50|90434.7|90351.6|90432|90353.9|90434.7|90353.9|90430.8|90348.5|61
1641951120000|2022-01-12 01:32:00|90432.6|90352.8|90432|90355.2|90433.9|90355.5|90430.5|90350.9|58
1641951130000|2022-01-12 01:32:10|90432.2|90353.3|90426|90353.2|90433.3|90355|90426|90351.3|66
1641951140000|2022-01-12 01:32:20|90425.8|90352.9|90428.9|90352.6|90429.9|90365.4|90414.7|90350.5|74
1641951150000|2022-01-12 01:32:30|90428.1|90352.4|90428.5|90348.3|90430.4|90353|90425.4|90346|69
1641951160000|2022-01-12 01:32:40|90430|90347.2|90427.5|90348.6|90430|90349.5|90426.7|90346.4|60
1641951170000|2022-01-12 01:32:50|90427|90348.3|90423.4|90340.5|90430.5|90358.8|90407.5|90340.5|70
1641951180000|2022-01-12 01:33:00|90424|90340.9|90422.5|90341.3|90425|90342.8|90420.3|90332|75
1641951190000|2022-01-12 01:33:10|90422.3|90341.7|90424.1|90338.8|90425|90342.6|90420.5|90338.8|75
1641951200000|2022-01-12 01:33:20|90424.5|90339|90421.2|90344.7|90426.3|90346.3|90420|90339|74
1641951210000|2022-01-12 01:33:30|90421|90344.5|90420.4|90343.7|90423.3|90344.8|90418.4|90341.8|69
1641951220000|2022-01-12 01:33:40|90419.4|90344.7|90421.8|90345.2|90424.6|90347.3|90419.4|90340.9|65
1641951230000|2022-01-12 01:33:50|90424.7|90346.2|90426.3|90342.7|90427.9|90346.7|90418.5|90339.9|72
1641951240000|2022-01-12 01:34:00|90426.5|90341.9|90427.1|90343.8|90427.5|90345.5|90425.7|90341.6|73
1641951250000|2022-01-12 01:34:10|90427.3|90343.1|90426.1|90342.4|90428.9|90343.7|90423.8|90341.2|65
1641951260000|2022-01-12 01:34:20|90425.4|90342.8|90423.7|90347.7|90428|90349.2|90419.8|90342.1|77
1641951270000|2022-01-12 01:34:30|90409.8|90359.8|90429|90343.6|90429|90359.8|90409.8|90340.7|73
1641951280000|2022-01-12 01:34:40|90429.1|90344|90426.3|90348.2|90429.1|90348.2|90422.3|90342.6|71
1641951290000|2022-01-12 01:34:50|90426.1|90347.6|90426|90347.2|90429.9|90349.7|90423.5|90346|42
1641951300000|2022-01-12 01:35:00|90425.9|90347.1|90424.3|90345.9|90426.2|90347.5|90419.3|90343.7|72
1641951310000|2022-01-12 01:35:10|90424.1|90345.4|90425.6|90343.6|90427.6|90347.8|90421.5|90339|74
1641951320000|2022-01-12 01:35:20|90425.7|90343.8|90425.5|90340.4|90426.8|90344.9|90423.3|90339.9|70
1641951330000|2022-01-12 01:35:30|90425|90340.8|90425.1|90343.4|90426.1|90344.2|90424.2|90340.5|72
1641951340000|2022-01-12 01:35:40|90425.6|90343.8|90423.8|90343.1|90425.7|90346.4|90422.1|90342.6|65
1641951350000|2022-01-12 01:35:50|90424.3|90343.3|90423.5|90343.9|90427.1|90359.7|90409.7|90342.7|74
1641951360000|2022-01-12 01:36:00|90420.2|90349.1|90419.7|90348.7|90428.4|90362.7|90409|90344.4|49
1641951370000|2022-01-12 01:36:10|90421.7|90347.5|90415.9|90342.8|90422.4|90347.5|90413.2|90334.1|26
1641951380000|2022-01-12 01:36:20|90420.2|90341.3|90417.7|90335.7|90420.4|90342.1|90416.2|90335.1|34
1641951390000|2022-01-12 01:36:30|90418.2|90334.1|90414.6|90337.7|90418.2|90337.8|90412.8|90334.1|26
1641951400000|2022-01-12 01:36:40|90414.9|90336.3|90417.8|90333.2|90420.4|90337.3|90414.4|90321.7|29
1641951410000|2022-01-12 01:36:50|90418.3|90335|90416.5|90339|90418.3|90341.8|90416.1|90334.1|17
1641951420000|2022-01-12 01:37:00|90416.8|90339.3|90416.8|90337.7|90419.8|90340.5|90416|90334.1|28
1641951430000|2022-01-12 01:37:10|90417.2|90336.6|90415.7|90337.9|90421.5|90339.4|90415.2|90330.2|17
1641951440000|2022-01-12 01:37:20|90416.1|90337|90414.9|90338.6|90418.7|90341.9|90414.8|90334.1|25
1641951450000|2022-01-12 01:37:30|90413.6|90338.4|90415.7|90339.6|90418.3|90340.9|90413.4|90337.6|19
1641951460000|2022-01-12 01:37:40|90415|90339.5|90415.4|90340.5|90418.9|90340.7|90414.9|90336.4|18
1641951470000|2022-01-12 01:37:50|90418.4|90342.4|90423.5|90346.7|90426.5|90355.5|90405.5|90338.4|20
1641951480000|2022-01-12 01:38:00|90422.5|90346.9|90424.9|90346.5|90425.2|90362.5|90411.4|90345.6|30
1641951490000|2022-01-12 01:38:10|90427|90342|90412.6|90362.6|90428.2|90363.1|90412.6|90342|29
1641951500000|2022-01-12 01:38:20|90412.5|90362.5|90425.8|90350.4|90426.5|90364.7|90412.4|90350.4|17
1641951510000|2022-01-12 01:38:30|90427|90349.7|90427.8|90347.1|90427.8|90353.2|90423.7|90347.1|19
1641951520000|2022-01-12 01:38:40|90427.4|90348.2|90423.9|90349.3|90428.8|90361.6|90411.6|90344.8|17
1641951530000|2022-01-12 01:38:50|90425|90349.9|90427.9|90351.6|90429.3|90352.6|90423.3|90344.8|25
1641951540000|2022-01-12 01:39:00|90428.2|90352.7|90425.8|90350|90429.3|90353.6|90425.8|90345.2|42
1641951550000|2022-01-12 01:39:10|90425.7|90348.6|90428|90347.1|90429.2|90351.8|90424.9|90347|30
1641951560000|2022-01-12 01:39:20|90427|90347.8|90427.5|90346.6|90428.2|90349.3|90426.4|90345.3|20
1641951570000|2022-01-12 01:39:30|90428.1|90346.1|90428.5|90347.2|90428.7|90348.6|90426.5|90344.9|27
1641951580000|2022-01-12 01:39:40|90428.3|90346.4|90428|90349.8|90432.2|90352.1|90426.2|90344.9|15
1641951590000|2022-01-12 01:39:50|90428.4|90347.3|90423.7|90345.7|90430.1|90350.6|90422.6|90345.3|48
1641951600000|2022-01-12 01:40:00|90424.2|90347.4|90418.7|90339.2|90426.8|90361.4|90410.3|90334.6|73
1641951610000|2022-01-12 01:40:10|90418.3|90340.1|90419.9|90347|90427.6|90356|90406|90332.7|64
1641951620000|2022-01-12 01:40:20|90419.6|90346.7|90420.4|90340.8|90423.3|90347.6|90418.8|90340.8|73
1641951630000|2022-01-12 01:40:30|90419.7|90340.6|90420.6|90340.4|90424.1|90341.2|90416.6|90336.6|61
1641951640000|2022-01-12 01:40:40|90421.4|90341.1|90417.9|90338.3|90421.5|90344.6|90416|90338.2|63
1641951650000|2022-01-12 01:40:50|90419.4|90338.9|90416.6|90339|90421.7|90341.6|90414.2|90338.6|69
1641951660000|2022-01-12 01:41:00|90416.2|90339.1|90417.2|90336.1|90418.8|90340.5|90415.5|90335.7|63
1641951670000|2022-01-12 01:41:10|90417.6|90336|90414.5|90336.8|90417.6|90336.8|90410.9|90334|70
1641951680000|2022-01-12 01:41:20|90414.9|90336.7|90412.8|90337.5|90415.4|90338.5|90408.7|90333.3|65
1641951690000|2022-01-12 01:41:30|90411.8|90338.6|90411.2|90336.7|90414.4|90348.2|90398.2|90334.5|54
1641951700000|2022-01-12 01:41:40|90411.1|90336.5|90411.4|90332.9|90412.6|90338.3|90410|90332.7|52
1641951710000|2022-01-12 01:41:50|90411.1|90333.2|90411.2|90330.5|90413.2|90333.2|90410|90329.1|48
1641951720000|2022-01-12 01:42:00|90410.3|90329.2|90407.4|90333.4|90410.9|90345.8|90394.4|90327.2|66
1641951730000|2022-01-12 01:42:10|90407.5|90331.5|90410.7|90326.9|90410.7|90332.1|90406.7|90325.1|66
1641951740000|2022-01-12 01:42:20|90410.9|90328.1|90408.6|90333.3|90410.9|90333.4|90405.5|90328.1|65
1641951750000|2022-01-12 01:42:30|90408.3|90333.7|90406.3|90332.6|90409.4|90340.2|90390.2|90331.7|66
1641951760000|2022-01-12 01:42:40|90406.5|90332.4|90405.5|90334.3|90411.3|90334.3|90404.2|90331|65
1641951770000|2022-01-12 01:42:50|90406.2|90333.6|90405.5|90334|90409.8|90347.3|90394.5|90332|65
1641951780000|2022-01-12 01:43:00|90406.7|90334.1|90408.8|90332.7|90409.1|90336.1|90406.7|90332.7|60
1641951790000|2022-01-12 01:43:10|90404.1|90332.2|90408.3|90334|90410.6|90334.8|90403.6|90331.7|73
1641951800000|2022-01-12 01:43:20|90408.2|90333.9|90408.2|90331|90411|90334.2|90403.3|90329.7|72
1641951810000|2022-01-12 01:43:30|90407.3|90331.8|90408.4|90333.3|90410.4|90346.6|90395|90331.4|76
1641951820000|2022-01-12 01:43:40|90407.9|90332.7|90408|90329.9|90410.2|90333.9|90403.9|90329.9|73
1641951830000|2022-01-12 01:43:50|90409|90329.7|90407.3|90333.8|90410|90345.8|90393.5|90329.3|66
1641951840000|2022-01-12 01:44:00|90409.6|90334|90408.6|90334.7|90409.6|90335.7|90404.6|90332.7|65
1641951850000|2022-01-12 01:44:10|90408.8|90334.8|90409.7|90335.3|90410.4|90335.8|90404.5|90332.3|67
1641951860000|2022-01-12 01:44:20|90409.3|90336.2|90394|90344|90409.7|90348.5|90394|90332.6|71
1641951870000|2022-01-12 01:44:30|90405.4|90334.4|90407.3|90337.3|90410.7|90348.1|90395|90333|68
1641951880000|2022-01-12 01:44:40|90397.4|90347.4|90409.8|90335.4|90412.4|90348.1|90396.1|90331|34
1641951890000|2022-01-12 01:44:50|90411.1|90334.9|90410.9|90337.5|90412.3|90348.8|90398.8|90331.5|15
1641951900000|2022-01-12 01:45:00|90411.8|90337.3|90411|90338.5|90411.8|90338.6|90408.2|90334.7|28
1641951910000|2022-01-12 01:45:10|90411.4|90337.3|90410.9|90334.8|90414.9|90337.3|90410.9|90331.3|10
1641951920000|2022-01-12 01:45:20|90410.5|90335.5|90399|90349|90411.3|90350.8|90397.2|90331.5|20
1641951930000|2022-01-12 01:45:30|90399.4|90349.4|90410.8|90336|90411.1|90349.4|90397.3|90331.4|16
1641951940000|2022-01-12 01:45:40|90410.9|90336.2|90412.7|90338.2|90414.1|90351.3|90399.4|90330.9|24
1641951950000|2022-01-12 01:45:50|90401.8|90351.8|90414.7|90338.4|90414.8|90351.8|90400.3|90335.1|13
1641951960000|2022-01-12 01:46:00|90412.4|90340.5|90413.5|90338.2|90413.9|90340.5|90410.7|90332.8|21
1641951970000|2022-01-12 01:46:10|90413.7|90338.1|90415.1|90345|90419.3|90358.8|90404.2|90336.6|39
1641951980000|2022-01-12 01:46:20|90417.2|90345.8|90416.4|90343|90418.5|90345.8|90414.9|90337.8|18
1641951990000|2022-01-12 01:46:30|90417.3|90342.2|90417|90345.4|90417.3|90356.5|90406.5|90342.2|26
1641952000000|2022-01-12 01:46:40|90417.1|90344.9|90418.2|90344.7|90419.4|90355.9|90405.9|90344|22
1641952010000|2022-01-12 01:46:50|90416.8|90346.1|90416.7|90343.8|90419.4|90346.3|90416.1|90342.8|16
1641952020000|2022-01-12 01:47:00|90416.9|90344|90417.8|90344.8|90418.1|90359.8|90406.5|90342.9|34
1641952030000|2022-01-12 01:47:10|90418.4|90344.6|90414.7|90343.4|90418.4|90357.6|90404.3|90340.9|37
1641952040000|2022-01-12 01:47:20|90414.9|90343.2|90411.5|90334.7|90415.8|90352.3|90398.6|90334.7|38
1641952050000|2022-01-12 01:47:30|90398.5|90348.5|90408.8|90335.9|90410.3|90348.8|90395.9|90334.6|31
1641952060000|2022-01-12 01:47:40|90409|90336.1|90399.2|90349.2|90410.7|90349.8|90398.3|90334.9|23
1641952070000|2022-01-12 01:47:50|90410.2|90337.4|90399.5|90349.5|90412.5|90351.4|90399.5|90335.6|20
1641952080000|2022-01-12 01:48:00|90411|90340.6|90411.9|90335|90414.1|90352.2|90399.7|90334.5|47
1641952090000|2022-01-12 01:48:10|90412|90335.4|90414.4|90343.3|90414.4|90353.8|90399.9|90335.4|64
1641952100000|2022-01-12 01:48:20|90403.3|90353.3|90416.8|90336.3|90416.8|90353.6|90400.6|90336.3|53
1641952110000|2022-01-12 01:48:30|90416.5|90337|90413.9|90336.9|90416.5|90339.4|90410.2|90336.9|16
1641952120000|2022-01-12 01:48:40|90413.1|90337.5|90413.2|90342.4|90415.9|90353.1|90403|90337.1|27
1641952130000|2022-01-12 01:48:50|90413.5|90343.5|90406.2|90356.2|90415.6|90356.2|90403.2|90343.1|30
1641952140000|2022-01-12 01:49:00|90406.9|90356.9|90408|90358|90409.3|90359.3|90405.5|90355.5|65
1641952150000|2022-01-12 01:49:10|90407.4|90357.4|90418.4|90344.2|90420.1|90360.8|90406.8|90342|73
1641952160000|2022-01-12 01:49:20|90418.7|90344.3|90416.1|90344.2|90418.7|90356.4|90405.9|90344.2|71
1641952170000|2022-01-12 01:49:30|90415.9|90344.4|90416|90345.5|90417.1|90356.9|90404.3|90343.9|70
1641952180000|2022-01-12 01:49:40|90415.7|90345.4|90406.1|90356.1|90419.5|90357.7|90404.6|90345|63
1641952190000|2022-01-12 01:49:50|90405.7|90355.7|90418.8|90340.9|90422.5|90355.7|90405.7|90340.9|21
1641952200000|2022-01-12 01:50:00|90416.9|90343.2|90422.8|90337.3|90422.8|90344.8|90415.8|90337.3|29
1641952210000|2022-01-12 01:50:10|90422.2|90338|90421.5|90345.2|90423.8|90345.7|90420.1|90337.1|22
1641952220000|2022-01-12 01:50:20|90421.4|90345.1|90421.8|90347.8|90423.5|90347.8|90420.3|90344.1|32
1641952230000|2022-01-12 01:50:30|90420.5|90347.3|90417.4|90341.4|90423|90358.3|90406.8|90341.4|75
1641952240000|2022-01-12 01:50:40|90418|90340.9|90404.9|90354.9|90419.1|90357|90404.4|90340.9|62
1641952250000|2022-01-12 01:50:50|90405|90355|90419.2|90343.3|90420.4|90358.5|90403.3|90342.6|52
1641952260000|2022-01-12 01:51:00|90417.9|90344.8|90418.9|90348.3|90420|90348.3|90416.7|90344.8|51
1641952270000|2022-01-12 01:51:10|90419.3|90346.7|90419|90345.5|90420.1|90346.7|90417.7|90343.2|38
1641952280000|2022-01-12 01:51:20|90418.4|90345.6|90411|90361|90420.7|90361|90406.8|90345.6|58
1641952290000|2022-01-12 01:51:30|90421.4|90350.8|90410.6|90360.6|90421.4|90361.1|90407.2|90345.4|56
1641952300000|2022-01-12 01:51:40|90411|90361|90416.5|90346|90423.2|90362.6|90408.8|90340|34
1641952310000|2022-01-12 01:51:50|90406.1|90356.1|90420.6|90340.1|90421.1|90356.1|90406.1|90337.4|28
1641952320000|2022-01-12 01:52:00|90418.4|90342.5|90416.6|90340.5|90418.7|90343.4|90416.3|90339.1|21
1641952330000|2022-01-12 01:52:10|90418.7|90337.9|90416.1|90341.2|90419.6|90342.2|90415.8|90337.3|15
1641952340000|2022-01-12 01:52:20|90415.7|90342.1|90418.6|90344.4|90420.7|90356|90404.2|90340.2|38
1641952350000|2022-01-12 01:52:30|90419.5|90344.1|90418.1|90336.8|90420.5|90354|90404|90335.7|19
1641952360000|2022-01-12 01:52:40|90418.3|90334.9|90415.8|90341.4|90422.1|90351.9|90401.8|90334.9|35
1641952370000|2022-01-12 01:52:50|90416.4|90339.8|90415.1|90342.4|90416.7|90342.7|90413|90339.6|69
1641952380000|2022-01-12 01:53:00|90414.5|90342.7|90412|90338.5|90415.9|90343.7|90411.1|90335.7|49
1641952390000|2022-01-12 01:53:10|90411.9|90338.4|90414.9|90332.2|90416.3|90340.3|90411.4|90332.2|24
1641952400000|2022-01-12 01:53:20|90417.7|90334.2|90411.6|90335.7|90418.3|90336.3|90411.6|90331|23
1641952410000|2022-01-12 01:53:30|90411.8|90335.9|90411.5|90338.2|90413.9|90339.3|90410.6|90332.7|25
1641952420000|2022-01-12 01:53:40|90412.7|90337.7|90412.7|90338.8|90415.4|90339.9|90410.5|90334.5|17
1641952430000|2022-01-12 01:53:50|90414.2|90338.1|90413.4|90339.5|90414.9|90339.5|90410.8|90333.8|25
1641952440000|2022-01-12 01:54:00|90414.6|90337.7|90399.5|90349.5|90416.1|90351.3|90399.5|90331.4|61
1641952450000|2022-01-12 01:54:10|90410.1|90339.7|90413.2|90337.3|90413.8|90350.5|90398.3|90336.3|45
1641952460000|2022-01-12 01:54:20|90414.3|90337.7|90412.7|90337.6|90414.6|90340|90411.9|90336.3|26
1641952470000|2022-01-12 01:54:30|90412.9|90337.7|90415.7|90341.1|90415.7|90354.2|90403.1|90335.3|26
1641952480000|2022-01-12 01:54:40|90414.6|90340.6|90414|90339.5|90418.6|90354.9|90402.3|90335.6|53
1641952490000|2022-01-12 01:54:50|90414.3|90338.8|90415.7|90338.4|90417.5|90340.6|90413.6|90338|48
1641952500000|2022-01-12 01:55:00|90416.3|90338.7|90414.6|90339.3|90416.6|90340.7|90414.4|90334.7|43
1641952510000|2022-01-12 01:55:10|90414.5|90339.5|90416.5|90338.8|90418.2|90343.6|90413.6|90337.9|60
1641952520000|2022-01-12 01:55:20|90416|90339.2|90415.3|90340.6|90417.6|90355.6|90404.3|90336.6|73
1641952530000|2022-01-12 01:55:30|90412.7|90339.1|90410.5|90338.3|90416.4|90354.7|90401.7|90336.5|77
1641952540000|2022-01-12 01:55:40|90411.4|90338.8|90411.4|90337.7|90412.5|90340.4|90408.9|90335.3|58
1641952550000|2022-01-12 01:55:50|90410.7|90337.5|90411.3|90339.9|90412.2|90339.9|90409.3|90336.1|65
1641952560000|2022-01-12 01:56:00|90411.5|90339.7|90410.6|90339.8|90414.1|90350.2|90399.2|90337.4|56
1641952570000|2022-01-12 01:56:10|90399.3|90349.3|90411.1|90336.5|90414.9|90349.3|90398.5|90335.2|61
1641952580000|2022-01-12 01:56:20|90413.4|90338.5|90411.1|90340.3|90414.2|90353.1|90399|90336.9|65
1641952590000|2022-01-12 01:56:30|90410.7|90339.5|90415.6|90343.7|90415.6|90348.2|90398|90334.6|70
1641952600000|2022-01-12 01:56:40|90415.9|90344.5|90414.7|90339.7|90419.8|90354.7|90402.1|90339.1|29
1641952610000|2022-01-12 01:56:50|90413.3|90340.8|90411.4|90339.2|90415.1|90352.9|90400.7|90337.2|24
1641952620000|2022-01-12 01:57:00|90411.3|90339.7|90409.5|90335.3|90412.7|90349.8|90399.8|90335.3|44
1641952630000|2022-01-12 01:57:10|90409.2|90335|90401.3|90351.3|90414.3|90354.9|90400.4|90335|70
1641952640000|2022-01-12 01:57:20|90401.4|90351.4|90415.6|90340.5|90415.6|90352.3|90400.6|90337.9|67
1641952650000|2022-01-12 01:57:30|90415|90340.3|90402.9|90352.9|90415.6|90353.4|90402.7|90337|69
1641952660000|2022-01-12 01:57:40|90413.2|90343|90398.4|90348.4|90415.4|90351.8|90398.4|90334.9|72
1641952670000|2022-01-12 01:57:50|90411.6|90339.2|90399.9|90349.9|90415.2|90351|90397.6|90335.9|75
1641952680000|2022-01-12 01:58:00|90399.4|90349.4|90411.5|90332.3|90415.3|90349.6|90397.6|90331.6|76
1641952690000|2022-01-12 01:58:10|90411.8|90332.5|90413.1|90335.3|90415.8|90337.3|90408|90332|73
1641952700000|2022-01-12 01:58:20|90413.3|90336.5|90412|90334.9|90414.9|90337|90411.1|90334.5|62
1641952710000|2022-01-12 01:58:30|90412.2|90334.7|90412.1|90340.5|90414.9|90340.5|90408.9|90333.6|64
1641952720000|2022-01-12 01:58:40|90411.1|90339.4|90411.4|90338.8|90412.4|90350.1|90398|90336.4|69
1641952730000|2022-01-12 01:58:50|90409.5|90339.1|90411.1|90337.8|90412.2|90339.9|90407.9|90336.9|60
1641952740000|2022-01-12 01:59:00|90410.1|90337.3|90398.6|90348.6|90411.7|90350.7|90398.5|90335.3|71
1641952750000|2022-01-12 01:59:10|90410.5|90336.5|90411.6|90339.5|90411.6|90349|90396.7|90335.4|68
1641952760000|2022-01-12 01:59:20|90411.4|90339.7|90400.9|90329.2|90412.2|90350.2|90400.2|90327.3|67
1641952770000|2022-01-12 01:59:30|90403.2|90329.3|90404.1|90326.6|90406.1|90341.9|90390.8|90325.5|64
1641952780000|2022-01-12 01:59:40|90403.9|90327.3|90404.1|90326.9|90407|90328.7|90402.6|90323|66
1641952790000|2022-01-12 01:59:50|90403.9|90326.7|90402.8|90329.1|90405.5|90331.3|90402.2|90326.2|65
1641952800000|2022-01-12 02:00:00|90403.2|90328.9|90401.1|90330.5|90407.3|90343.4|90388|90326.4|71
1641952810000|2022-01-12 02:00:10|90400.8|90329.9|90401.4|90330|90403.2|90342.4|90389.9|90327.1|70
1641952820000|2022-01-12 02:00:20|90401.9|90330.3|90403.1|90329|90404.3|90330.5|90400.3|90326.9|68
1641952830000|2022-01-12 02:00:30|90400.8|90328.4|90400.9|90322.7|90404.1|90341.1|90389.9|90322.5|68
1641952840000|2022-01-12 02:00:40|90401.1|90322.5|90397.5|90323.3|90401.2|90334.8|90383.6|90320.1|75
1641952850000|2022-01-12 02:00:50|90396.7|90322.7|90396.6|90324|90398.9|90335.6|90384.3|90321.8|68
1641952860000|2022-01-12 02:01:00|90397|90323.8|90394.4|90321.2|90397.7|90325.3|90394.4|90321.2|71
1641952870000|2022-01-12 02:01:10|90393.9|90320.7|90381.5|90331.5|90402.3|90335.1|90380.8|90320.4|70
1641952880000|2022-01-12 02:01:20|90381.2|90331.2|90394.1|90323.6|90396.4|90334.1|90380.9|90318.7|63
1641952890000|2022-01-12 02:01:30|90383.8|90333.8|90386.2|90336.2|90399.4|90337.4|90382.8|90322.7|65
1641952900000|2022-01-12 02:01:40|90386.5|90336.5|90398.8|90323.8|90399.3|90337.4|90384.5|90320.4|60
1641952910000|2022-01-12 02:01:50|90399.4|90322.6|90397.2|90323.4|90400.6|90324.2|90397.2|90319.6|57
1641952920000|2022-01-12 02:02:00|90395.8|90323.8|90392.4|90319.1|90397.8|90325.4|90389.2|90317.7|64
1641952930000|2022-01-12 02:02:10|90393.2|90318.7|90389.3|90314.1|90395.2|90321|90388.8|90313.5|73
1641952940000|2022-01-12 02:02:20|90389.6|90314.2|90388.6|90315.9|90391.7|90318|90388|90313.5|67
1641952950000|2022-01-12 02:02:30|90392.2|90321.4|90403.9|90329.2|90405.2|90348.6|90385.7|90318.4|80
1641952960000|2022-01-12 02:02:40|90403.8|90329.8|90403.2|90328.4|90405.4|90348.4|90393|90322.9|75
1641952970000|2022-01-12 02:02:50|90403.1|90328.6|90403.4|90328.9|90404.3|90346.4|90392|90322.8|75
1641952980000|2022-01-12 02:03:00|90403.2|90329.3|90394.2|90322.9|90403.2|90338.2|90375.2|90303.5|56
1641952990000|2022-01-12 02:03:10|90395.1|90323.4|90391.6|90319.7|90395.1|90332.9|90379.4|90317.7|23
1641953000000|2022-01-12 02:03:20|90392.3|90319|90392.2|90320.3|90393.3|90330.4|90380.4|90316.9|17
1641953010000|2022-01-12 02:03:30|90391.1|90320.4|90391.2|90318.3|90393.9|90330.5|90380.5|90315.5|17
1641953020000|2022-01-12 02:03:40|90393.1|90317|90390|90316.8|90397.8|90319.3|90389.5|90306.8|26
1641953030000|2022-01-12 02:03:50|90389.8|90318.7|90391.7|90319.9|90393.1|90328.7|90376.7|90316.2|31
1641953040000|2022-01-12 02:04:00|90380.3|90330.3|90389|90313.8|90397.5|90330.3|90380.3|90310.8|49
1641953050000|2022-01-12 02:04:10|90389.1|90315|90385.9|90315.1|90390.1|90315.8|90385.8|90313.3|70
1641953060000|2022-01-12 02:04:20|90387.5|90316.5|90389.3|90309.9|90389.7|90316.7|90386.4|90309.9|31
1641953070000|2022-01-12 02:04:30|90390.1|90307.9|90394|90307.9|90394.2|90310.4|90389.5|90307.1|6
1641953080000|2022-01-12 02:04:40|90392.6|90307.5|90385.9|90313.3|90394|90313.3|90383.2|90306|42
1641953090000|2022-01-12 02:04:50|90387.3|90312.7|90388.1|90313.2|90389.6|90325.9|90375.9|90311.2|22
1641953100000|2022-01-12 02:05:00|90387.7|90313|90388.7|90311.2|90390.1|90314|90387.7|90308.1|28
1641953110000|2022-01-12 02:05:10|90388.4|90311.9|90388.5|90313.7|90391.1|90315.8|90386.7|90309.8|24
1641953120000|2022-01-12 02:05:20|90387.6|90314.9|90386|90309.9|90390.7|90314.9|90386|90309.9|21
1641953130000|2022-01-12 02:05:30|90385.6|90309.8|90384.3|90305.5|90389|90314.2|90382.3|90301.7|27
1641953140000|2022-01-12 02:05:40|90385.7|90305.1|90384.8|90309.9|90387.2|90309.9|90383|90303|19
1641953150000|2022-01-12 02:05:50|90384.9|90310|90387.8|90312.7|90388.6|90313.7|90384.2|90309.9|34
1641953160000|2022-01-12 02:06:00|90387.7|90311.6|90388.2|90314.2|90390.5|90314.8|90386.3|90308.7|26
1641953170000|2022-01-12 02:06:10|90387.4|90311|90386.9|90311.3|90390.9|90314.2|90386|90309.3|21
1641953180000|2022-01-12 02:06:20|90387.8|90311.5|90386.6|90312.4|90389.5|90314.3|90386.6|90310.7|20
1641953190000|2022-01-12 02:06:30|90389.3|90310.6|90387.5|90309.6|90390.2|90312.4|90384.3|90306|18
1641953200000|2022-01-12 02:06:40|90385.5|90310.2|90387.7|90307.1|90389.1|90310.2|90385.5|90306.4|27
1641953210000|2022-01-12 02:06:50|90386.3|90305.9|90388|90311.9|90388|90312.3|90384.4|90305.9|28
1641953220000|2022-01-12 02:07:00|90386.7|90311|90385.2|90308.3|90391|90312.5|90385.2|90306.4|17
1641953230000|2022-01-12 02:07:10|90386.2|90305.1|90389.1|90309.4|90389.8|90314.2|90383.6|90305.1|24
1641953240000|2022-01-12 02:07:20|90385.7|90312.5|90386.2|90308.2|90391.1|90322.5|90371.5|90306.2|25
1641953250000|2022-01-12 02:07:30|90386|90307.8|90386.5|90307.4|90387.8|90314|90385|90306|12
1641953260000|2022-01-12 02:07:40|90390|90308.8|90388.9|90305.1|90390.4|90310.4|90386.7|90305.1|9
1641953270000|2022-01-12 02:07:50|90390.1|90309.8|90388.3|90309.4|90390.1|90314.2|90384.1|90307.8|15
1641953280000|2022-01-12 02:08:00|90389.1|90308.8|90387.8|90306.1|90389.9|90315.5|90385|90306.1|16
1641953290000|2022-01-12 02:08:10|90390.2|90307.2|90385.7|90309.7|90390.3|90313.8|90385.4|90305.4|15
1641953300000|2022-01-12 02:08:20|90385.4|90309.4|90384|90306.7|90386.8|90311.2|90383.2|90306.4|29
1641953310000|2022-01-12 02:08:30|90385.7|90306.9|90385.8|90305.2|90388.3|90308.8|90383.6|90305.2|24
1641953320000|2022-01-12 02:08:40|90385.9|90305.3|90384.1|90308.2|90385.9|90311.8|90384.1|90305.3|22
1641953330000|2022-01-12 02:08:50|90384.2|90309.1|90383.6|90306.5|90389|90311.4|90383|90302.2|21
1641953340000|2022-01-12 02:09:00|90385.6|90314.1|90389.4|90304.9|90389.4|90314.1|90383|90304.9|32
1641953350000|2022-01-12 02:09:10|90387.8|90303.9|90388.8|90306.1|90390.3|90309.9|90384.5|90303.5|29
1641953360000|2022-01-12 02:09:20|90388.4|90312.8|90388.5|90311.1|90391|90312.9|90387.4|90309.3|16
1641953370000|2022-01-12 02:09:30|90386.4|90312.8|90389.6|90310.4|90391.4|90314.3|90384.7|90310.4|29
1641953380000|2022-01-12 02:09:40|90389.7|90309.7|90393.2|90304.2|90394|90312.4|90389.4|90304.2|6
1641953390000|2022-01-12 02:09:50|90386|90309.9|90389.9|90307.9|90390.6|90312.1|90385.3|90307.9|17
1641953400000|2022-01-12 02:10:00|90388.3|90309.9|90392|90311.2|90392|90315.9|90385.7|90308.8|28
1641953410000|2022-01-12 02:10:10|90389.6|90313.7|90391.3|90308.3|90394.2|90325.8|90375.8|90308.3|25
1641953420000|2022-01-12 02:10:20|90388.8|90312|90388.8|90313.6|90392.8|90315.6|90387.7|90310.2|24
1641953430000|2022-01-12 02:10:30|90391.5|90312.6|90391.7|90310.6|90391.7|90314.3|90389.5|90310.6|17
1641953440000|2022-01-12 02:10:40|90391.9|90309.8|90394.1|90305.1|90396.8|90309.8|90391.9|90305.1|15
1641953450000|2022-01-12 02:10:50|90393.7|90312.7|90394.9|90307.1|90395.8|90314.6|90389.3|90307.1|13
1641953460000|2022-01-12 02:11:00|90394.6|90308|90393|90306.8|90394.6|90311.7|90390.3|90306.8|12
1641953470000|2022-01-12 02:11:10|90390.8|90314.2|90393.1|90308.8|90393.5|90314.2|90390.8|90308.8|11
1641953480000|2022-01-12 02:11:20|90391.7|90309.7|90390|90310.7|90398|90313.2|90388.7|90305.7|13
1641953490000|2022-01-12 02:11:30|90389.6|90313.5|90390.4|90310.4|90391.8|90315.1|90385.9|90310.4|11
1641953500000|2022-01-12 02:11:40|90390.3|90311.3|90390|90307.8|90390.3|90313.1|90387.8|90307.8|4
1641953510000|2022-01-12 02:11:50|90386.3|90312|90392.5|90312.7|90395.4|90317.8|90385.2|90309.3|20
1641953520000|2022-01-12 02:12:00|90389.7|90314.9|90394.2|90312.6|90395.2|90317.9|90387.6|90310.3|18
1641953530000|2022-01-12 02:12:10|90391.3|90314.5|90390.8|90312.3|90391.3|90315.4|90388.1|90312|16
1641953540000|2022-01-12 02:12:20|90389.4|90313.2|90389.9|90314.3|90392|90316|90387.9|90310.8|31
1641953550000|2022-01-12 02:12:30|90388.8|90314|90389.5|90310.2|90394.3|90315.1|90384|90309.2|17
1641953560000|2022-01-12 02:12:40|90388.4|90308.3|90388.9|90314.7|90392.2|90314.9|90386.6|90308.3|23
1641953570000|2022-01-12 02:12:50|90389.7|90316.3|90387.9|90307.2|90403|90317.3|90383.6|90303.7|24
1641953580000|2022-01-12 02:13:00|90386.3|90308.6|90386.1|90306.2|90388.1|90309.4|90383.3|90304.9|17
1641953590000|2022-01-12 02:13:10|90384.3|90307.4|90380.2|90301.5|90386.7|90308.1|90377.4|90295.6|33
1641953600000|2022-01-12 02:13:20|90380.3|90301.4|90380.9|90302.3|90383.7|90304.8|90378.9|90299.9|30
1641953610000|2022-01-12 02:13:30|90379.7|90303.2|90376.9|90301.2|90381.4|90307.8|90376.9|90300.5|43
1641953620000|2022-01-12 02:13:40|90376.5|90301.3|90373.2|90299.3|90378.8|90303.4|90372.7|90298.8|74
1641953630000|2022-01-12 02:13:50|90376.6|90299.7|90375.2|90296.3|90379.1|90299.8|90372.2|90292.4|74
1641953640000|2022-01-12 02:14:00|90375.3|90296.6|90376.3|90298|90378.3|90299.7|90374.9|90296.2|73
1641953650000|2022-01-12 02:14:10|90376.7|90298.3|90374.6|90300.9|90379.2|90312.1|90360.8|90293.1|74
1641953660000|2022-01-12 02:14:20|90373.9|90301.6|90363|90313|90376.7|90313|90362.4|90298.9|76
1641953670000|2022-01-12 02:14:30|90374.2|90302.1|90366.9|90316.9|90379.1|90316.9|90362.2|90299.9|61
1641953680000|2022-01-12 02:14:40|90366.5|90316.5|90378.8|90305.6|90379.1|90318.1|90365.9|90304.5|50
1641953690000|2022-01-12 02:14:50|90377.9|90306.3|90366.3|90316.3|90378.3|90316.8|90366.1|90303.5|52
1641953700000|2022-01-12 02:15:00|90366.4|90316.4|90381.7|90305.2|90383.3|90317.8|90366.2|90302.8|41
1641953710000|2022-01-12 02:15:10|90382.8|90304.3|90380.2|90304.2|90382.9|90306.8|90378.6|90301.1|27
1641953720000|2022-01-12 02:15:20|90369.8|90319.8|90384.7|90308.2|90385.5|90319.8|90369.8|90303.4|23
1641953730000|2022-01-12 02:15:30|90385.5|90308.1|90381|90307.8|90389.4|90321.4|90371.4|90303.1|30
1641953740000|2022-01-12 02:15:40|90380|90308.3|90383.7|90303.4|90383.7|90308.4|90379.9|90303.4|14
1641953750000|2022-01-12 02:15:50|90384|90304.6|90380.5|90302.4|90384.8|90306.9|90380.5|90301.9|24
1641953760000|2022-01-12 02:16:00|90380.8|90302.9|90372|90322|90386.6|90322|90371.7|90302.3|36
1641953770000|2022-01-12 02:16:10|90372.7|90322.7|90389.3|90304.6|90405|90325.9|90372.7|90304.6|24
1641953780000|2022-01-12 02:16:20|90389.7|90306.6|90386|90307.2|90390.9|90310.1|90382.9|90306.5|15
1641953790000|2022-01-12 02:16:30|90380.2|90305.7|90370.9|90320.9|90380.4|90320.9|90369|90305.7|17
1641953800000|2022-01-12 02:16:40|90370.6|90320.6|90380.7|90309|90381|90320.6|90370.4|90308.5|12
1641953810000|2022-01-12 02:16:50|90380.9|90309.3|90382.4|90310.3|90382.4|90310.3|90380.9|90306.9|5
1641953820000|2022-01-12 02:17:00|90383|90308.3|90381.5|90303|90383|90321.3|90368.9|90303|12
1641953830000|2022-01-12 02:17:10|90382.6|90300.9|90371.7|90321.7|90382.6|90321.7|90368.7|90300.9|23
1641953840000|2022-01-12 02:17:20|90370.4|90320.4|90378.3|90305|90380.1|90320.4|90367.4|90305|27
1641953850000|2022-01-12 02:17:30|90377.7|90306.4|90379.1|90307.5|90383|90319.1|90368.1|90305.1|18
1641953860000|2022-01-12 02:17:40|90378.6|90308.5|90379.7|90307|90379.8|90319.2|90368.6|90306|17
1641953870000|2022-01-12 02:17:50|90380|90306.3|90377.9|90305.9|90382|90320.4|90367.5|90301.9|26
1641953880000|2022-01-12 02:18:00|90367.5|90317.5|90380|90302.3|90380|90320.6|90367.5|90302.3|12
1641953890000|2022-01-12 02:18:10|90367.8|90317.8|90381.3|90304.2|90381.3|90318.1|90367.4|90304.2|20
1641953900000|2022-01-12 02:18:20|90380.3|90306.3|90378.6|90307.8|90380.3|90320.4|90368.3|90306.3|22
1641953910000|2022-01-12 02:18:30|90378.4|90308.2|90380.7|90304.7|90380.7|90318.6|90368.2|90304.7|14
1641953920000|2022-01-12 02:18:40|90379.3|90307.3|90378.2|90305.9|90379.3|90318.8|90366.9|90305.9|21
1641953930000|2022-01-12 02:18:50|90378.3|90305.7|90389.4|90306.6|90389.4|90327.3|90371.3|90305.7|31
1641953940000|2022-01-12 02:19:00|90384.6|90311.4|90384.1|90307.9|90386.8|90311.4|90383.8|90307.8|33
1641953950000|2022-01-12 02:19:10|90384.3|90308.6|90386.4|90307.8|90386.4|90309.3|90383|90306.2|17
1641953960000|2022-01-12 02:19:20|90386.3|90307.6|90387.4|90311.1|90387.8|90313.7|90384.5|90307.3|30
1641953970000|2022-01-12 02:19:30|90387.5|90309.1|90386.2|90308.7|90387.5|90313.4|90383.5|90308.7|33
1641953980000|2022-01-12 02:19:40|90387.5|90308.3|90390|90304.1|90390|90312.6|90381|90304.1|25
1641953990000|2022-01-12 02:19:50|90384.6|90311.1|90369.7|90319.7|90389.3|90321.5|90369.7|90303|31
1641954000000|2022-01-12 02:20:00|90370.2|90320.2|90378.9|90301.2|90383|90320.2|90362|90301|67
1641954010000|2022-01-12 02:20:10|90380.3|90301.6|90375.3|90298|90380.3|90302.1|90372.6|90298|72
1641954020000|2022-01-12 02:20:20|90376.3|90298.7|90377|90300|90379.1|90302.8|90374.7|90297.8|63
1641954030000|2022-01-12 02:20:30|90376.9|90299.9|90374.5|90302.1|90378.3|90311.7|90361.7|90297.5|61
1641954040000|2022-01-12 02:20:40|90375.6|90301.3|90377.9|90304.2|90381.5|90306.5|90373.4|90298.7|63
1641954050000|2022-01-12 02:20:50|90379.1|90303.8|90379.8|90304.7|90380.5|90315.6|90364.9|90303.3|69
1641954060000|2022-01-12 02:21:00|90381.2|90304|90379.6|90307.2|90381.2|90308|90377|90297.7|66
1641954070000|2022-01-12 02:21:10|90378.9|90305.7|90378.4|90303.5|90379.3|90306.6|90375.3|90302.8|73
1641954080000|2022-01-12 02:21:20|90378.1|90303.3|90379.1|90307.6|90379.4|90318.7|90367|90303|65
1641954090000|2022-01-12 02:21:30|90378|90307.9|90384.7|90304.1|90384.7|90319.8|90365.6|90302.7|25
1641954100000|2022-01-12 02:21:40|90379.1|90308.1|90386.3|90303.9|90388.2|90322.1|90367.8|90301.4|41
1641954110000|2022-01-12 02:21:50|90387.3|90304.6|90370.4|90320.4|90387.3|90320.4|90366|90304.2|58
1641954120000|2022-01-12 02:22:00|90370|90320|90378.2|90308.1|90380.2|90320.3|90365.4|90304.6|58
1641954130000|2022-01-12 02:22:10|90367.8|90317.8|90380.1|90306.9|90380.6|90319.3|90367.4|90305.5|30
1641954140000|2022-01-12 02:22:20|90381.3|90309.4|90380.6|90310.4|90381.6|90322.1|90368.4|90309.1|73
1641954150000|2022-01-12 02:22:30|90370.9|90320.9|90380.6|90307.1|90384.1|90322.4|90366.5|90307.1|66
1641954160000|2022-01-12 02:22:40|90379|90308.1|90369.8|90319.8|90381|90321.6|90365.4|90304.4|63
1641954170000|2022-01-12 02:22:50|90369.2|90319.2|90379.9|90305.1|90380.9|90321.2|90368|90304|73
1641954180000|2022-01-12 02:23:00|90380|90303.6|90380.2|90304.3|90381.1|90305|90376.5|90296.5|74
1641954190000|2022-01-12 02:23:10|90380.5|90304.8|90368.5|90318.5|90381|90318.6|90363.4|90298|65
1641954200000|2022-01-12 02:23:20|90368.2|90318.2|90379.1|90308.8|90380.7|90318.2|90366.4|90304.4|62
1641954210000|2022-01-12 02:23:30|90379.5|90307.7|90386.1|90309.5|90386.1|90319.5|90368.6|90307.3|25
1641954220000|2022-01-12 02:23:40|90390.2|90308.8|90381|90306.6|90391.7|90312.7|90381|90302.7|23
1641954230000|2022-01-12 02:23:50|90380.8|90307.7|90385.8|90310|90385.8|90310|90380.8|90306.9|31
1641954240000|2022-01-12 02:24:00|90386.1|90310.6|90392.2|90308.3|90392.6|90313|90386.1|90307.2|21
1641954250000|2022-01-12 02:24:10|90392.6|90305.6|90389.8|90307.9|90392.6|90313.9|90386.9|90305.6|23
1641954260000|2022-01-12 02:24:20|90387.2|90311.2|90392.5|90308.7|90392.6|90312.5|90387.2|90307.9|17
1641954270000|2022-01-12 02:24:30|90392.2|90309.1|90390|90311.5|90395.2|90315.9|90387.8|90309.1|18
1641954280000|2022-01-12 02:24:40|90387.7|90310.2|90390|90308.5|90391.2|90313.4|90387.7|90308.5|13
1641954290000|2022-01-12 02:24:50|90389.9|90309.2|90390.4|90308.9|90392.4|90311.7|90389.9|90308.9|7
1641954300000|2022-01-12 02:25:00|90392.2|90313.1|90390.6|90310.4|90392.2|90316.1|90388|90310.4|16
1641954310000|2022-01-12 02:25:10|90392.3|90312.1|90392.6|90308.2|90392.6|90314.7|90387.9|90308.2|12
1641954320000|2022-01-12 02:25:20|90391.4|90310.5|90392.1|90309.9|90393|90315.8|90389.9|90309.9|15
1641954330000|2022-01-12 02:25:30|90389.7|90313.5|90390.3|90308.9|90390.6|90314.1|90387.5|90308.9|17
1641954340000|2022-01-12 02:25:40|90389|90309.6|90388.6|90308.3|90391.2|90310|90388.6|90308.2|11
1641954350000|2022-01-12 02:25:50|90390.7|90308.7|90389.3|90310.4|90391.1|90313.2|90388.2|90307.9|13
1641954360000|2022-01-12 02:26:00|90390.4|90309.5|90390.8|90311.1|90390.9|90326.6|90376.6|90309.5|24
1641954370000|2022-01-12 02:26:10|90392|90309.8|90389.6|90311.1|90393.1|90324.3|90374.3|90307.7|33
1641954380000|2022-01-12 02:26:20|90390.2|90311.5|90384.8|90308.3|90391.3|90314.9|90383.1|90308.3|30
1641954390000|2022-01-12 02:26:30|90384.7|90308.8|90383.6|90306.7|90387.3|90308.8|90383.5|90302.9|19
1641954400000|2022-01-12 02:26:40|90382.8|90306.6|90385.4|90305|90385.5|90308.1|90382.8|90305|21
1641954410000|2022-01-12 02:26:50|90384.2|90304.7|90383.8|90306.8|90385.9|90308.1|90382.4|90304.7|10
1641954420000|2022-01-12 02:27:00|90383.9|90307.3|90384.6|90303.7|90386.9|90311.1|90382.4|90303.7|22
1641954430000|2022-01-12 02:27:10|90386.2|90305.5|90386.4|90303.6|90386.5|90309.3|90383|90303.6|11
1641954440000|2022-01-12 02:27:20|90385.3|90304.9|90386.7|90301.2|90389.2|90304.9|90383.8|90300.8|8
1641954450000|2022-01-12 02:27:30|90387.3|90300.5|90383.1|90306.1|90389.7|90309|90382.7|90299.9|14
1641954460000|2022-01-12 02:27:40|90384.5|90306.5|90388.9|90299.4|90388.9|90309|90382.2|90299.4|21
1641954470000|2022-01-12 02:27:50|90384.5|90303.9|90385.2|90298.3|90385.4|90304.3|90382.6|90298.1|5
1641954480000|2022-01-12 02:28:00|90388.8|90299.1|90383.6|90304.5|90388.8|90309.4|90381.2|90299.1|16
1641954490000|2022-01-12 02:28:10|90385|90305.6|90385.6|90300.4|90386.9|90311.4|90382.3|90300.4|16
1641954500000|2022-01-12 02:28:20|90392.6|90296.1|90389.9|90296|90392.6|90296.6|90387.9|90294.6|8
1641954510000|2022-01-12 02:28:30|90384.8|90308|90383.2|90308.1|90384.8|90309.5|90380.9|90306.4|10
1641954520000|2022-01-12 02:28:40|90383.6|90306.5|90385.4|90304.4|90385.8|90307.9|90383.6|90304.4|8
1641954530000|2022-01-12 02:28:50|90385.5|90304.9|90381.1|90298.5|90385.9|90305.7|90380|90298|8
1641954540000|2022-01-12 02:29:00|90380.8|90298.6|90383.4|90307.5|90387.8|90311.7|90380.8|90298.6|22
1641954550000|2022-01-12 02:29:10|90384.9|90307.1|90385|90302.3|90386.6|90309|90381.9|90301.9|19
1641954560000|2022-01-12 02:29:20|90383.7|90303.2|90394|90314.2|90396.5|90314.3|90379.7|90303.2|22
1641954570000|2022-01-12 02:29:30|90389.7|90313.8|90386.4|90311.1|90389.7|90325.7|90373.2|90310.1|26
1641954580000|2022-01-12 02:29:40|90386.6|90309.8|90385.6|90310.2|90388.8|90313.7|90385.6|90307.9|14
1641954590000|2022-01-12 02:29:50|90386.2|90311.1|90385|90309.7|90387.4|90311.6|90384.8|90308.6|17
1641954600000|2022-01-12 02:30:00|90385.5|90309.2|90374|90324|90388|90324.8|90372.8|90304.1|26
1641954610000|2022-01-12 02:30:10|90382.8|90307.6|90385.6|90311.8|90388.1|90312.2|90382.8|90307.1|24
1641954620000|2022-01-12 02:30:20|90385.7|90311.9|90391|90310.7|90392.8|90315|90385.7|90309.3|28
1641954630000|2022-01-12 02:30:30|90387.7|90315.5|90388.1|90316.4|90391.9|90326.3|90376.3|90310.6|22
1641954640000|2022-01-12 02:30:40|90389.9|90314.6|90393.9|90311.6|90394.1|90314.6|90389.9|90310.1|11
1641954650000|2022-01-12 02:30:50|90394.3|90315.9|90394.4|90316.6|90396|90317.8|90390.5|90310.5|25
1641954660000|2022-01-12 02:31:00|90392.2|90318.9|90394.1|90315.7|90394.6|90319.1|90390.4|90315.7|19
1641954670000|2022-01-12 02:31:10|90393.8|90316.2|90393.3|90315.8|90395.9|90316.7|90391.6|90312.3|15
1641954680000|2022-01-12 02:31:20|90393.6|90315.6|90389.6|90317.8|90393.8|90318.5|90389.6|90312.5|16
1641954690000|2022-01-12 02:31:30|90391.2|90314.7|90393.5|90312|90393.5|90317.5|90388.4|90312|19
1641954700000|2022-01-12 02:31:40|90394.2|90313.9|90398.6|90303.4|90398.6|90313.9|90393.9|90303.4|7
1641954710000|2022-01-12 02:31:50|90395.1|90307.7|90391.8|90312.5|90397|90315|90390.6|90306.3|11
1641954720000|2022-01-12 02:32:00|90391.9|90313.8|90392|90317.3|90392|90318.6|90385.8|90311.5|21
1641954730000|2022-01-12 02:32:10|90393.3|90316.4|90391.3|90316.1|90393.7|90329.5|90379.5|90311.8|29
1641954740000|2022-01-12 02:32:20|90393|90315.6|90390.2|90317.3|90395|90317.6|90390.2|90310.9|27
1641954750000|2022-01-12 02:32:30|90390.5|90317.7|90392.9|90312.9|90394.1|90318.2|90390.5|90312.9|9
1641954760000|2022-01-12 02:32:40|90390.7|90316.2|90390.6|90317.6|90393.9|90329|90378.8|90312.8|27
1641954770000|2022-01-12 02:32:50|90391.2|90316.6|90397.9|90302.9|90399.5|90316.6|90391.2|90302.9|15
1641954780000|2022-01-12 02:33:00|90379|90329|90393.8|90313.3|90394.9|90329|90379|90312.4|13
1641954790000|2022-01-12 02:33:10|90394.3|90311.3|90394.7|90310.8|90395.5|90311.8|90393.7|90310.8|6
1641954800000|2022-01-12 02:33:20|90394.5|90309.4|90396.4|90307.2|90396.9|90309.4|90394.5|90307.2|4
1641954810000|2022-01-12 02:33:30|90395.2|90307.7|90394|90311.1|90396.7|90311.1|90392.5|90307.2|7
1641954820000|2022-01-12 02:33:40|90397.3|90310.6|90392.7|90314.5|90397.3|90318.2|90389.6|90307.2|14
1641954830000|2022-01-12 02:33:50|90395.3|90314.8|90396.5|90316.7|90396.6|90330|90380|90314.8|17
1641954840000|2022-01-12 02:34:00|90394.3|90316.4|90392.9|90314.7|90396.6|90319.4|90392.8|90313.6|20
1641954850000|2022-01-12 02:34:10|90392.8|90313.1|90395.6|90314|90395.9|90315.9|90392.8|90313.1|9
1641954860000|2022-01-12 02:34:20|90396.2|90314.8|90393.1|90316.5|90396.6|90318.7|90391.6|90312.1|14
1641954870000|2022-01-12 02:34:30|90393.2|90316.9|90394.1|90315.5|90395.8|90321|90391.3|90315.1|14
1641954880000|2022-01-12 02:34:40|90394|90314.1|90393.9|90318.5|90396.1|90319.4|90392.9|90313.8|17
1641954890000|2022-01-12 02:34:50|90394.4|90332.9|90403.9|90321.7|90405|90337|90382.9|90320.9|33
1641954900000|2022-01-12 02:35:00|90403.7|90323.4|90400.3|90324.2|90404.3|90328|90398.6|90321.4|21
1641954910000|2022-01-12 02:35:10|90400|90324.7|90399.4|90322.3|90401.8|90324.7|90399.4|90318.5|13
1641954920000|2022-01-12 02:35:20|90398.6|90322.2|90400.2|90328|90405.3|90330.2|90398.6|90322.2|29
1641954930000|2022-01-12 02:35:30|90400.5|90328.4|90406.6|90315.2|90407.4|90338.5|90388|90314.8|16
1641954940000|2022-01-12 02:35:40|90408|90315.8|90406.4|90328|90409|90341.3|90391.3|90315.8|20
1641954950000|2022-01-12 02:35:50|90407.9|90326.8|90405.4|90325.5|90407.9|90328.2|90400.9|90324|16
1641954960000|2022-01-12 02:36:00|90403.2|90321.9|90400.6|90324.1|90404.4|90328.1|90399.1|90321.9|21
1641954970000|2022-01-12 02:36:10|90398.5|90325.7|90411.4|90331.2|90411.4|90331.6|90397.6|90323.4|24
1641954980000|2022-01-12 02:36:20|90412.9|90330.3|90412.2|90325.4|90417|90332.3|90409.2|90320.4|11
1641954990000|2022-01-12 02:36:30|90411.9|90326.2|90407.6|90332.8|90414.2|90336.4|90407.6|90326.2|16
1641955000000|2022-01-12 02:36:40|90410.1|90332.6|90413.7|90331.5|90413.7|90339.5|90407.8|90331.3|28
1641955010000|2022-01-12 02:36:50|90414.3|90332.3|90415.5|90341.3|90419.2|90354.1|90401|90330.2|33
1641955020000|2022-01-12 02:37:00|90415.3|90336.4|90411.7|90339.3|90415.4|90353.9|90403.4|90336.4|23
1641955030000|2022-01-12 02:37:10|90415.3|90340.5|90413.3|90341.1|90416.7|90342.5|90413|90336.7|14
1641955040000|2022-01-12 02:37:20|90413.1|90340.4|90418.5|90332.7|90419.9|90341.4|90413|90331.5|15
1641955050000|2022-01-12 02:37:30|90416.1|90327.2|90412.8|90342.8|90422.3|90342.8|90412.8|90327.2|17
1641955060000|2022-01-12 02:37:40|90414.3|90339.3|90417.5|90336.7|90417.6|90340|90414.3|90335.6|12
1641955070000|2022-01-12 02:37:50|90417.6|90337.8|90417.5|90337.1|90418.1|90343.2|90413.9|90336.6|24
1641955080000|2022-01-12 02:38:00|90418.1|90336.7|90416.6|90339.1|90419.1|90339.1|90416.6|90334|13
1641955090000|2022-01-12 02:38:10|90417.5|90339.5|90419.3|90333.9|90419.3|90339.5|90416.9|90333.2|8
1641955100000|2022-01-12 02:38:20|90418.8|90337.9|90405.5|90355.5|90418.8|90355.5|90405.5|90335.8|12
1641955110000|2022-01-12 02:38:30|90420|90349.6|90403.6|90353.6|90420|90358.9|90403.6|90336.6|20
1641955120000|2022-01-12 02:38:40|90413.8|90340.2|90415.8|90342.1|90418.5|90342.1|90413.8|90337.2|8
1641955130000|2022-01-12 02:38:50|90415.6|90339.8|90419.5|90337.9|90419.5|90339.8|90415.6|90336.8|7
1641955140000|2022-01-12 02:39:00|90419.3|90337.3|90413.3|90342.7|90419.6|90342.7|90411.7|90334.2|24
1641955150000|2022-01-12 02:39:10|90402|90352|90411.6|90334.2|90414.2|90352|90402|90326.5|24
1641955160000|2022-01-12 02:39:20|90413.1|90332.6|90412|90332.8|90413.4|90333.3|90410.4|90330.4|16
1641955170000|2022-01-12 02:39:30|90413.4|90331.6|90411.9|90336|90414.4|90336|90410.9|90331.6|14
1641955180000|2022-01-12 02:39:40|90411.8|90334.2|90410.9|90333.9|90413.4|90346.5|90396.5|90326.7|24
1641955190000|2022-01-12 02:39:50|90413.1|90331.9|90408.3|90332.7|90414.2|90332.7|90405.8|90326.7|24
1641955200000|2022-01-12 02:40:00|90406.4|90333.2|90406.7|90332.1|90411.7|90345|90395|90328.2|21
1641955210000|2022-01-12 02:40:10|90405.2|90331.8|90407.2|90329.7|90408.2|90332.6|90405.2|90328.8|21
1641955220000|2022-01-12 02:40:20|90407.1|90330.1|90404.7|90330.8|90410.7|90332.4|90404.7|90328.1|16
1641955230000|2022-01-12 02:40:30|90405.9|90329.5|90407|90329.9|90407.6|90343.3|90393.3|90328.5|10
1641955240000|2022-01-12 02:40:40|90406.4|90328.6|90394.4|90344.4|90409.5|90344.4|90394.1|90328.6|19
1641955250000|2022-01-12 02:40:50|90408.7|90335.6|90409.4|90328.2|90411.9|90344.4|90394.4|90328.2|18
1641955260000|2022-01-12 02:41:00|90407.7|90330|90405.3|90331|90409.8|90333.6|90405|90329.2|16
1641955270000|2022-01-12 02:41:10|90405.5|90329.7|90391.2|90341.2|90405.5|90341.5|90391.2|90328.8|6
1641955280000|2022-01-12 02:41:20|90402.9|90327.4|90408.8|90326.1|90411.9|90329.2|90402.9|90326.1|5
1641955290000|2022-01-12 02:41:30|90405|90325.6|90404.2|90331.3|90407.9|90331.7|90403.4|90325.6|12
1641955300000|2022-01-12 02:41:40|90406.5|90331.6|90401.5|90329.3|90407.5|90332.4|90401.5|90327.1|16
1641955310000|2022-01-12 02:41:50|90402.5|90325.6|90400.4|90329.4|90402.7|90329.4|90400.4|90323.5|4
1641955320000|2022-01-12 02:42:00|90388.6|90338.6|90405.1|90324.4|90405.1|90338.6|90388.1|90324.4|11
1641955330000|2022-01-12 02:42:10|90404.7|90324.2|90405.4|90323.1|90406.5|90327.3|90402.4|90323.1|8
1641955340000|2022-01-12 02:42:20|90403.1|90325.2|90403.1|90326.5|90407|90326.5|90402.9|90322.7|5
1641955350000|2022-01-12 02:42:30|90401.7|90328.2|90399.3|90323.1|90403.2|90328.2|90398.5|90323.1|9
1641955360000|2022-01-12 02:42:40|90398.2|90325.6|90404.1|90324.7|90407.9|90337.8|90387.6|90322.1|14
1641955370000|2022-01-12 02:42:50|90405.5|90324.8|90406|90328|90408.5|90329.4|90402.2|90324.8|22
1641955380000|2022-01-12 02:43:00|90405.1|90329.1|90409.4|90329.5|90409.4|90330.1|90405.1|90327.9|13
1641955390000|2022-01-12 02:43:10|90407.7|90327.1|90403.7|90331.3|90410.5|90333.8|90403.7|90326.9|14
1641955400000|2022-01-12 02:43:20|90407|90330.3|90406.2|90331.5|90410.1|90331.6|90405.1|90326.4|13
1641955410000|2022-01-12 02:43:30|90409.2|90329.7|90406.4|90325.8|90409.3|90330.6|90406.4|90325.8|6
1641955420000|2022-01-12 02:43:40|90408.7|90323.8|90409.5|90321.4|90409.6|90325.3|90407.7|90321.4|10
1641955430000|2022-01-12 02:43:50|90408.2|90321.8|90408.5|90327.4|90408.5|90329.8|90402.8|90320.6|20
1641955440000|2022-01-12 02:44:00|90407.3|90328.7|90409.1|90330|90409.1|90332|90403.4|90326.6|20
1641955450000|2022-01-12 02:44:10|90408.8|90327.1|90403.8|90331.8|90408.8|90332.2|90403.8|90326.8|11
1641955460000|2022-01-12 02:44:20|90404.1|90329.7|90402.9|90329.9|90407.8|90330.4|90401.3|90327.3|15
1641955470000|2022-01-12 02:44:30|90404.3|90324.3|90386.5|90336.5|90406.2|90336.5|90385.6|90322.2|18
1641955480000|2022-01-12 02:44:40|90395|90324.7|90397.7|90322.7|90401.9|90338.2|90387.5|90321.4|16
1641955490000|2022-01-12 02:44:50|90401.4|90325.8|90398.5|90324.8|90401.4|90325.8|90396.5|90321.2|15
1641955500000|2022-01-12 02:45:00|90398.8|90324.6|90400.9|90325.1|90400.9|90327.4|90397|90321.9|24
1641955510000|2022-01-12 02:45:10|90399|90321.9|90399.6|90325.8|90403.2|90325.8|90396.3|90318.6|14
1641955520000|2022-01-12 02:45:20|90399.3|90322|90399.1|90322.8|90402.1|90325.2|90398|90321|13
1641955530000|2022-01-12 02:45:30|90401.2|90322.3|90402.7|90323.4|90402.7|90325.9|90399.6|90321.7|15
1641955540000|2022-01-12 02:45:40|90402.3|90322.1|90410.2|90332.2|90411|90332.2|90398.5|90322.1|23
1641955550000|2022-01-12 02:45:50|90409.6|90335.3|90405.5|90326.4|90409.6|90335.8|90403.4|90326.4|17
1641955560000|2022-01-12 02:46:00|90404|90328.5|90406.1|90321.4|90406.5|90328.8|90402.7|90320.9|15
1641955570000|2022-01-12 02:46:10|90405.7|90320.8|90402.2|90328.2|90408|90328.2|90400.7|90320.2|24
1641955580000|2022-01-12 02:46:20|90403.1|90328.7|90401.5|90323.5|90403.1|90328.7|90401.2|90323.5|6
1641955590000|2022-01-12 02:46:30|90401.4|90325.1|90396.9|90322|90401.5|90332.8|90379.2|90317.7|22
1641955600000|2022-01-12 02:46:40|90381.5|90331.5|90395.2|90314.5|90400.1|90331.5|90381.5|90306.3|24
1641955610000|2022-01-12 02:46:50|90395.8|90313.5|90394.1|90315.5|90398.7|90317.3|90393.4|90312.6|17
1641955620000|2022-01-12 02:47:00|90394|90315.4|90394|90309.3|90394.5|90317.4|90389.6|90309.2|27
1641955630000|2022-01-12 02:47:10|90393.7|90309.7|90393|90310.7|90397.9|90314.5|90390.7|90308.1|12
1641955640000|2022-01-12 02:47:20|90391.9|90312.3|90391.7|90309.5|90392.2|90316.9|90388.4|90309.5|24
1641955650000|2022-01-12 02:47:30|90389|90312.7|90390.9|90312.1|90395|90313.3|90389|90309|17
1641955660000|2022-01-12 02:47:40|90392|90310.8|90390.7|90312.4|90392|90314.9|90387.7|90310.8|10
1641955670000|2022-01-12 02:47:50|90388.9|90314.4|90389.4|90311.3|90391.8|90314.9|90388.6|90311.3|9
1641955680000|2022-01-12 02:48:00|90388|90312.6|90389.8|90313.3|90393.1|90314.7|90388|90311.9|20
1641955690000|2022-01-12 02:48:10|90389.7|90313.1|90390.5|90314.7|90394.7|90318.1|90389.7|90312.2|21
1641955700000|2022-01-12 02:48:20|90389.3|90314.5|90390.5|90315.7|90393.8|90317.5|90388.3|90312.9|24
1641955710000|2022-01-12 02:48:30|90390.4|90315.6|90389.8|90314.1|90393|90316.1|90389.7|90312.9|20
1641955720000|2022-01-12 02:48:40|90388.9|90315.5|90392.8|90313.3|90394.2|90316.1|90388.9|90312.3|13
1641955730000|2022-01-12 02:48:50|90391.2|90312.7|90394.1|90311.1|90394.8|90318|90390.9|90310.8|15
1641955740000|2022-01-12 02:49:00|90394|90311.8|90396|90317.6|90403.7|90326.3|90392.3|90311.5|52
1641955750000|2022-01-12 02:49:10|90397.4|90316.1|90396.6|90313.7|90398.7|90318.1|90395|90313.6|10
1641955760000|2022-01-12 02:49:20|90395.9|90314.9|90391.6|90315.5|90397.1|90318.3|90391|90314.9|20
1641955770000|2022-01-12 02:49:30|90392.6|90316.2|90395.2|90313.7|90398|90330|90380|90312.9|23
1641955780000|2022-01-12 02:49:40|90392.5|90317|90392.2|90316.7|90396|90318.4|90391.1|90313.5|18
1641955790000|2022-01-12 02:49:50|90392.9|90315.6|90393.4|90315.2|90394.7|90316.6|90391.8|90314.8|8
1641955800000|2022-01-12 02:50:00|90394.2|90313.5|90391.8|90318.2|90396.9|90319.3|90391.5|90313.5|22
1641955810000|2022-01-12 02:50:10|90392.8|90316.1|90396.1|90313.1|90397.1|90316.9|90392.7|90312.6|14
1641955820000|2022-01-12 02:50:20|90395.8|90312.3|90393.3|90318|90398.1|90318.1|90392.6|90312|15
1641955830000|2022-01-12 02:50:30|90393|90315.6|90392.4|90310.5|90396.1|90317.6|90390.9|90308.5|15
1641955840000|2022-01-12 02:50:40|90391.3|90312.8|90394.3|90310.3|90394.3|90313.6|90388.6|90310.3|13
1641955850000|2022-01-12 02:50:50|90393.5|90310.8|90393.3|90312.8|90394.5|90315.4|90391.2|90310.8|14
1641955860000|2022-01-12 02:51:00|90391.3|90313.6|90395.7|90345.7|90405|90347.8|90384.1|90310.5|39
1641955870000|2022-01-12 02:51:10|90394.8|90344.8|90388.3|90338.3|90404.9|90349.6|90386.4|90312.8|64
1641955880000|2022-01-12 02:51:20|90387.6|90337.6|90391.7|90341.7|90401|90351|90387.6|90337.6|36
1641955890000|2022-01-12 02:51:30|90391.6|90341.6|90387.4|90337.4|90402.3|90342.4|90387.3|90323.5|28
1641955900000|2022-01-12 02:51:40|90397.3|90327.1|90400.1|90326.7|90401.3|90338.8|90386.6|90325|19
1641955910000|2022-01-12 02:51:50|90399.8|90327.4|90401.1|90331.1|90402.9|90342.3|90391.3|90327.3|32
1641955920000|2022-01-12 02:52:00|90391.4|90341.4|90397|90347|90409.8|90348.2|90389|90325.8|35
1641955930000|2022-01-12 02:52:10|90409.2|90339.2|90396.2|90346.2|90409.2|90348.4|90395.2|90334.7|28
1641955940000|2022-01-12 02:52:20|90396.1|90346.1|90406.8|90336.4|90407.6|90346.9|90395.4|90335.5|13
1641955950000|2022-01-12 02:52:30|90407.1|90335.8|90395.1|90345.1|90408.2|90347.3|90395.1|90333.2|15
1641955960000|2022-01-12 02:52:40|90406.7|90335.5|90392|90342|90407.6|90346.6|90392|90329.6|27
1641955970000|2022-01-12 02:52:50|90402.3|90332.2|90393.6|90343.6|90404.3|90343.8|90391.8|90331.3|25
1641955980000|2022-01-12 02:53:00|90393.5|90343.5|90404|90332.1|90404|90345.2|90391.2|90331.3|21
1641955990000|2022-01-12 02:53:10|90403.8|90342.8|90399.7|90327.8|90405.5|90342.8|90391|90325.5|32
1641956000000|2022-01-12 02:53:20|90399.4|90327.1|90401.8|90325.8|90401.8|90329.1|90398.8|90325.8|19
1641956010000|2022-01-12 02:53:30|90402.8|90325.7|90400.8|90328.9|90402.8|90340.6|90389.4|90325.7|13
1641956020000|2022-01-12 02:53:40|90400.5|90329.1|90390.3|90340.3|90402.2|90341.3|90388.3|90328.9|25
1641956030000|2022-01-12 02:53:50|90389.3|90339.3|90387.9|90337.9|90401.8|90341.3|90387.1|90326.8|34
1641956040000|2022-01-12 02:54:00|90388.5|90338.5|90397.5|90312.8|90401.9|90338.5|90384.7|90311.8|35
1641956050000|2022-01-12 02:54:10|90397.7|90316.1|90384.6|90334.6|90400.3|90339|90382.9|90310.8|14
1641956060000|2022-01-12 02:54:20|90385.5|90335.5|90398.6|90323.3|90398.6|90335.5|90382.6|90314.7|33
1641956070000|2022-01-12 02:54:30|90398.3|90323.8|90394.7|90324.5|90398.7|90324.9|90394.7|90322.6|23
1641956080000|2022-01-12 02:54:40|90395.3|90324.6|90392.3|90318.7|90395.5|90335.6|90384|90313.9|17
1641956090000|2022-01-12 02:54:50|90392.6|90318.9|90383.4|90333.4|90395.9|90334.7|90382|90309.4|24
1641956100000|2022-01-12 02:55:00|90382.8|90332.8|90390.5|90317.4|90396|90332.8|90382.8|90315.4|28
1641956110000|2022-01-12 02:55:10|90390.7|90317.5|90390.7|90316.1|90391.9|90318.2|90389.2|90314.7|20
1641956120000|2022-01-12 02:55:20|90390.1|90317.2|90393.6|90311.2|90394.8|90317.8|90388.6|90309.1|23
1641956130000|2022-01-12 02:55:30|90392.1|90313|90390.6|90317.2|90393.3|90317.2|90390.6|90312.5|18
1641956140000|2022-01-12 02:55:40|90392.5|90317.1|90390.8|90315.3|90392.5|90318.8|90389.4|90314.2|19
1641956150000|2022-01-12 02:55:50|90390.6|90316|90391.2|90313.5|90392.6|90327.4|90377.4|90313.5|14
1641956160000|2022-01-12 02:56:00|90389|90312.3|90388.3|90313.1|90390.1|90315.8|90387.5|90312.3|14
1641956170000|2022-01-12 02:56:10|90389.1|90312.9|90388.1|90311.9|90389.6|90314.7|90386.2|90311.4|18
1641956180000|2022-01-12 02:56:20|90386.9|90312.9|90388.8|90311.2|90389.7|90313.2|90386.9|90311.2|27
1641956190000|2022-01-12 02:56:30|90386.8|90312.3|90387|90312.2|90388.8|90314.8|90385.7|90310.1|20
1641956200000|2022-01-12 02:56:40|90385.5|90313.5|90386.2|90309.7|90387.6|90324.8|90374.8|90309.7|10
1641956210000|2022-01-12 02:56:50|90388.6|90310.5|90386.4|90311.6|90389.3|90313.6|90384.7|90307|19
1641956220000|2022-01-12 02:57:00|90386.1|90313.2|90386.6|90313.3|90388.4|90315.1|90384.3|90303.9|18
1641956230000|2022-01-12 02:57:10|90374.4|90324.4|90384.6|90313.2|90387.4|90324.5|90373.4|90308.1|19
1641956240000|2022-01-12 02:57:20|90373.4|90323.4|90383.9|90311.4|90387.9|90323.7|90371.7|90306.6|33
1641956250000|2022-01-12 02:57:30|90383.5|90311.6|90384.9|90312.9|90388.7|90312.9|90383.5|90309.2|35
1641956260000|2022-01-12 02:57:40|90385.6|90313.1|90386.6|90310.2|90387.5|90313.1|90385.1|90309.8|12
1641956270000|2022-01-12 02:57:50|90384.2|90312|90386|90311.2|90387.5|90312|90384.1|90308.7|11
1641956280000|2022-01-12 02:58:00|90386.1|90311.3|90383|90311|90390.5|90313.7|90383|90304.1|28
1641956290000|2022-01-12 02:58:10|90383.8|90308.9|90384.8|90304|90389.8|90309.9|90382.8|90304|27
1641956300000|2022-01-12 02:58:20|90384.7|90303.8|90384.1|90304.4|90386.6|90306.1|90381.6|90303.2|16
1641956310000|2022-01-12 02:58:30|90383|90304.8|90387.3|90301.7|90387.7|90308.5|90380.9|90301.7|8
1641956320000|2022-01-12 02:58:40|90386.5|90300.7|90374.4|90292.7|90386.6|90305.8|90370.8|90280.2|37
1641956330000|2022-01-12 02:58:50|90372.7|90287.5|90382.3|90287.1|90382.3|90289.8|90370.6|90278.3|27
1641956340000|2022-01-12 02:59:00|90382.5|90287.4|90375.6|90284.5|90383.6|90292.1|90374.3|90280.5|76
1641956350000|2022-01-12 02:59:10|90373.7|90281.6|90378.9|90286.1|90380|90288.5|90371.6|90279.3|79
1641956360000|2022-01-12 02:59:20|90378.3|90285.2|90377.3|90287.4|90380.1|90291.5|90369.7|90281.9|79
1641956370000|2022-01-12 02:59:30|90378.5|90284.9|90376.2|90290.5|90378.5|90292.9|90370.9|90275.5|80
1641956380000|2022-01-12 02:59:40|90375.2|90291|90373.3|90286.2|90377.4|90291.1|90373.3|90282.2|70
1641956390000|2022-01-12 02:59:50|90372.9|90286.7|90373.3|90286.8|90376.6|90290.5|90370.3|90280|80
1641956400000|2022-01-12 03:00:00|90373.5|90283.7|90374.6|90290.1|90376.3|90290.2|90373.2|90283.3|76
1641956410000|2022-01-12 03:00:10|90375.1|90289|90377.5|90289.2|90378.7|90292.8|90370.1|90280.9|80
1641956420000|2022-01-12 03:00:20|90378.1|90289.3|90375|90289.4|90380.6|90294.4|90371|90282.1|78
1641956430000|2022-01-12 03:00:30|90375.8|90289.2|90376.3|90287.1|90379.2|90294.8|90375.2|90287.1|78
1641956440000|2022-01-12 03:00:40|90376.4|90292.4|90378.2|90290.8|90378.7|90292.4|90372.3|90283.8|80
1641956450000|2022-01-12 03:00:50|90377.6|90290.2|90374.8|90286.9|90378.4|90291.2|90374.8|90284.1|79
1641956460000|2022-01-12 03:01:00|90376.9|90288.3|90377.1|90281.5|90378.5|90290.2|90371.9|90281.1|79
1641956470000|2022-01-12 03:01:10|90377.2|90281.7|90372.5|90287.7|90377.9|90290.3|90371.2|90279.9|78
1641956480000|2022-01-12 03:01:20|90373.2|90285.8|90370.5|90286.8|90375.1|90292|90369.1|90283|79
1641956490000|2022-01-12 03:01:30|90370.3|90285.1|90372.9|90283.7|90374.1|90290.7|90369.6|90275.7|79
1641956500000|2022-01-12 03:01:40|90372.5|90285.8|90373.1|90291.5|90374.1|90294.2|90369.7|90280.1|74
1641956510000|2022-01-12 03:01:50|90372.9|90291.3|90371.5|90284.5|90372.9|90291.9|90368.9|90282.8|80
1641956520000|2022-01-12 03:02:00|90371|90285.4|90370|90284.9|90374.8|90289.5|90368|90279.3|77
1641956530000|2022-01-12 03:02:10|90370.7|90286.6|90373.3|90286.5|90374.6|90290.5|90366.2|90281|78
1641956540000|2022-01-12 03:02:20|90373.7|90287.5|90374.2|90285.4|90375.8|90291.3|90371.8|90279.4|79
1641956550000|2022-01-12 03:02:30|90374.6|90284.9|90369.7|90293.2|90375.1|90293.3|90369.7|90282.8|34
1641956560000|2022-01-12 03:02:40|90375.5|90290|90373.1|90291.9|90375.6|90292.8|90372|90288|20
1641956570000|2022-01-12 03:02:50|90373.3|90292|90370.3|90291|90375.4|90292.9|90369.5|90287.4|31
1641956580000|2022-01-12 03:03:00|90370|90290.9|90369.2|90283.5|90372.6|90291.4|90365.8|90277.7|68
1641956590000|2022-01-12 03:03:10|90369|90282.9|90371.3|90285.6|90373.2|90287.5|90368.6|90281|38
1641956600000|2022-01-12 03:03:20|90371.1|90285.2|90366.9|90316.9|90396.6|90328|90366.9|90276.4|54
1641956610000|2022-01-12 03:03:30|90374|90324|90367|90282.1|90397.6|90330|90348.5|90271.9|72
1641956620000|2022-01-12 03:03:40|90366.3|90282.2|90367.8|90285.7|90371.9|90296.6|90364.2|90279.7|50
1641956630000|2022-01-12 03:03:50|90366.4|90286.6|90368.1|90285.4|90373.5|90292|90364.9|90282.3|45
1641956640000|2022-01-12 03:04:00|90367.4|90284.6|90370.1|90288.8|90373.7|90311.8|90351.5|90282|48
1641956650000|2022-01-12 03:04:10|90371.9|90287.9|90368.7|90289.2|90372.5|90296.1|90360.9|90284.3|25
1641956660000|2022-01-12 03:04:20|90367.1|90289.5|90369.1|90288.3|90373.9|90291.6|90367.1|90286.4|30
1641956670000|2022-01-12 03:04:30|90368.6|90289.6|90363.2|90285.5|90369.8|90289.8|90360.6|90282.5|31
1641956680000|2022-01-12 03:04:40|90362.9|90285.1|90362.8|90289.3|90366.5|90292.5|90359.9|90285.1|24
1641956690000|2022-01-12 03:04:50|90364.5|90289.1|90365.3|90291|90368.2|90292.3|90364.5|90287.4|29
1641956700000|2022-01-12 03:05:00|90365.1|90290.7|90363.7|90289.1|90366.4|90291|90361.4|90284.2|29
1641956710000|2022-01-12 03:05:10|90362.2|90290.4|90367.2|90286.6|90369.7|90304.1|90352.4|90274.5|44
1641956720000|2022-01-12 03:05:20|90367.7|90285.8|90364.5|90288.4|90372.1|90290.8|90364.5|90281.6|22
1641956730000|2022-01-12 03:05:30|90366.7|90285|90369.7|90285.8|90370.1|90290.4|90363.6|90285|26
1641956740000|2022-01-12 03:05:40|90364.6|90287.3|90367.7|90291.4|90371.6|90291.5|90364.6|90282.8|15
1641956750000|2022-01-12 03:05:50|90370.2|90290.9|90370.3|90293|90372.5|90294.4|90368.7|90287.5|16
1641956760000|2022-01-12 03:06:00|90367.8|90292.7|90368.8|90290.1|90370|90292.7|90365.9|90287.4|21
1641956770000|2022-01-12 03:06:10|90368.3|90286.9|90364.5|90288.1|90369.3|90290.3|90359.7|90286.9|41
1641956780000|2022-01-12 03:06:20|90366.7|90286.8|90369.2|90290.1|90369.8|90292.5|90363.7|90284.9|29
1641956790000|2022-01-12 03:06:30|90366.7|90288.9|90369.3|90287.5|90373.4|90289.9|90366.4|90287.3|18
1641956800000|2022-01-12 03:06:40|90370|90287.4|90377.9|90274.2|90377.9|90293.5|90366.6|90274.2|21
1641956810000|2022-01-12 03:06:50|90378.4|90274.4|90368.6|90292.3|90378.8|90295.3|90361.8|90274.4|11
1641956820000|2022-01-12 03:07:00|90368.7|90293.9|90367.1|90292.4|90370.9|90293.9|90365.4|90289|19
1641956830000|2022-01-12 03:07:10|90370.1|90288.9|90367.3|90290|90372.4|90293.3|90367.3|90288.9|32
1641956840000|2022-01-12 03:07:20|90367|90291|90368.2|90289.6|90369.8|90291|90365.8|90287.8|10
1641956850000|2022-01-12 03:07:30|90368.1|90287.6|90368.2|90285|90368.8|90290.2|90358.8|90285|23
1641956860000|2022-01-12 03:07:40|90365.1|90286.4|90370.2|90290.2|90373.7|90299.3|90364.6|90285.2|16
1641956870000|2022-01-12 03:07:50|90365.9|90289.3|90365.1|90287.2|90368.7|90293.8|90363.1|90287.2|33
1641956880000|2022-01-12 03:08:00|90367.4|90294.2|90368.2|90292.6|90370.5|90304.2|90354.2|90287.6|22
1641956890000|2022-01-12 03:08:10|90368|90287.8|90373.7|90288.6|90374.1|90300.9|90348.1|90282.5|27
1641956900000|2022-01-12 03:08:20|90373.1|90286.8|90371.7|90288.4|90373.1|90292.2|90367.2|90286.8|18
1641956910000|2022-01-12 03:08:30|90371.4|90291.6|90373.1|90285|90374|90292.2|90371.4|90285|14
1641956920000|2022-01-12 03:08:40|90373|90285.8|90368.2|90281.9|90373|90291.3|90365|90281.1|20
1641956930000|2022-01-12 03:08:50|90369|90280.1|90370.2|90282.9|90370.3|90285.2|90363.8|90279.7|19
1641956940000|2022-01-12 03:09:00|90377.3|90293.7|90371.7|90288.3|90378.6|90298.5|90367.6|90285.9|25
1641956950000|2022-01-12 03:09:10|90372.1|90286.2|90368.6|90290.2|90372.2|90294.1|90367.2|90286.2|25
1641956960000|2022-01-12 03:09:20|90371|90291.8|90367.5|90287.6|90371|90292.2|90367.3|90286.1|15
1641956970000|2022-01-12 03:09:30|90371|90292|90370.1|90289.1|90372.9|90294|90370.1|90289.1|11
1641956980000|2022-01-12 03:09:40|90369.9|90289.3|90369.6|90286.3|90372.9|90294.5|90368.2|90275.6|24
1641956990000|2022-01-12 03:09:50|90370|90287.1|90373.6|90282.2|90373.9|90294.8|90366.1|90281.3|45
1641957000000|2022-01-12 03:10:00|90373.4|90283.4|90368.9|90293.7|90373.4|90293.8|90365.7|90283.4|18
1641957010000|2022-01-12 03:10:10|90368.4|90289.7|90368.9|90289.2|90369.5|90291|90365.1|90289|12
1641957020000|2022-01-12 03:10:20|90369.8|90288.9|90365.3|90291.8|90369.8|90296.7|90364.5|90286.5|21
1641957030000|2022-01-12 03:10:30|90368.6|90286.4|90365.8|90293|90371.4|90296.4|90361.5|90278|28
1641957040000|2022-01-12 03:10:40|90367.4|90292.3|90365.4|90290.8|90370.3|90294.2|90365.4|90288.6|30
1641957050000|2022-01-12 03:10:50|90365.6|90291|90363|90288.5|90367|90291.4|90363|90286.7|25
1641957060000|2022-01-12 03:11:00|90366.7|90289.9|90366|90294.2|90373.9|90294.9|90362.6|90287.3|34
1641957070000|2022-01-12 03:11:10|90365.6|90294.1|90369.8|90292.3|90373|90298.1|90365.6|90291.2|27
1641957080000|2022-01-12 03:11:20|90369.6|90292.7|90371.9|90292.7|90373.2|90296.9|90369.6|90292.7|14
1641957090000|2022-01-12 03:11:30|90369.9|90293.1|90368.7|90292.5|90370.7|90294.5|90368.2|90292.1|20
1641957100000|2022-01-12 03:11:40|90369.4|90290.4|90369.7|90291.3|90372.8|90297|90367.5|90287.1|16
1641957110000|2022-01-12 03:11:50|90368.7|90293.2|90373|90290.1|90373|90293.2|90367.8|90290.1|9
1641957120000|2022-01-12 03:12:00|90368.8|90291.7|90370.6|90290.7|90373.1|90295.9|90368.8|90289.8|22
1641957130000|2022-01-12 03:12:10|90361.8|90288.6|90367.1|90288.1|90371.7|90293.2|90361.8|90287|21
1641957140000|2022-01-12 03:12:20|90368.3|90288.9|90366.7|90289.4|90371.5|90292.9|90365.6|90288|19
1641957150000|2022-01-12 03:12:30|90367.7|90289.1|90364|90289.3|90367.7|90290.7|90362.5|90287.4|19
1641957160000|2022-01-12 03:12:40|90364.1|90289.5|90362|90281.8|90368.6|90295.2|90361.5|90278.5|20
1641957170000|2022-01-12 03:12:50|90363.9|90292|90364.5|90287.5|90366.4|90303.6|90353.6|90287.5|17
1641957180000|2022-01-12 03:13:00|90361.8|90288|90362.9|90279.7|90364|90289.1|90359.9|90274.5|39
1641957190000|2022-01-12 03:13:10|90363.1|90281.7|90362.6|90281.5|90364.4|90283.4|90359.9|90274.9|33
1641957200000|2022-01-12 03:13:20|90363.6|90279.5|90362.3|90281.6|90363.6|90283.5|90361.8|90276.3|22
1641957210000|2022-01-12 03:13:30|90362|90282.4|90361.1|90278.3|90362.8|90301.2|90351.2|90275|33
1641957220000|2022-01-12 03:13:40|90362.2|90278.4|90360|90286.1|90368.7|90287.5|90353.7|90264.1|36
1641957230000|2022-01-12 03:13:50|90359.8|90285.3|90360.5|90281|90361.8|90285.7|90358.9|90280.1|17
1641957240000|2022-01-12 03:14:00|90361|90281.8|90363.4|90280.9|90363.4|90286.2|90360.4|90280.9|12
1641957250000|2022-01-12 03:14:10|90360.2|90282.2|90361.9|90284.6|90362.1|90287.6|90356.9|90274.7|17
1641957260000|2022-01-12 03:14:20|90362.8|90283.1|90362.3|90287.8|90362.9|90301.6|90351.6|90282.4|21
1641957270000|2022-01-12 03:14:30|90362.4|90286.7|90361.5|90278.9|90364.9|90288.6|90359.6|90278.3|35
1641957280000|2022-01-12 03:14:40|90360.9|90277.9|90362.7|90286.3|90364.1|90286.3|90360.9|90277.9|18
1641957290000|2022-01-12 03:14:50|90362.1|90286.7|90362.3|90284.4|90364.2|90286.7|90361.6|90278.2|38
1641957300000|2022-01-12 03:15:00|90363.2|90284.6|90361.7|90286.6|90363.5|90287.9|90360.6|90276.2|29
1641957310000|2022-01-12 03:15:10|90363.4|90283|90360.7|90283.9|90363.4|90286.5|90359.3|90283|26
1641957320000|2022-01-12 03:15:20|90360.9|90283.3|90362.5|90285.6|90363.3|90288.6|90360.9|90278.8|26
1641957330000|2022-01-12 03:15:30|90362.8|90284.8|90356.4|90284.5|90362.8|90285.7|90356.1|90279|17
1641957340000|2022-01-12 03:15:40|90358.5|90283.9|90360|90286.4|90366.2|90289.5|90354.5|90267|22
1641957350000|2022-01-12 03:15:50|90359.6|90283|90361.6|90280|90362.5|90283.7|90359|90275.6|20
1641957360000|2022-01-12 03:16:00|90359.5|90280.7|90359.4|90281.2|90361.5|90285.1|90359.2|90280.3|19
1641957370000|2022-01-12 03:16:10|90359.8|90282.8|90345.5|90295.5|90360.6|90296.2|90343.6|90281.7|24
1641957380000|2022-01-12 03:16:20|90345.7|90295.7|90346.3|90296.3|90359.2|90296.3|90338.2|90276.1|27
1641957390000|2022-01-12 03:16:30|90345.3|90295.3|90359.7|90284.2|90362.7|90295.3|90345.3|90283.1|21
1641957400000|2022-01-12 03:16:40|90359.6|90284|90358.3|90285|90361.8|90286.5|90355.3|90277.4|28
1641957410000|2022-01-12 03:16:50|90360.7|90277.5|90361|90278|90361.2|90294.2|90342.3|90275.5|37
1641957420000|2022-01-12 03:17:00|90360.8|90278.6|90361.4|90267.5|90363|90283|90358.2|90265.9|25
1641957430000|2022-01-12 03:17:10|90360.4|90269.7|90360.5|90272.9|90362.3|90281.4|90358.9|90268|22
1641957440000|2022-01-12 03:17:20|90360.1|90272.8|90361.2|90272.6|90361.9|90278.1|90356.2|90265.3|22
1641957450000|2022-01-12 03:17:30|90359.7|90272.5|90360.5|90257.7|90363.6|90273|90353.7|90257.1|16
1641957460000|2022-01-12 03:17:40|90357.6|90268.2|90362.2|90273.9|90362.8|90281.8|90356.3|90263.6|27
1641957470000|2022-01-12 03:17:50|90363.6|90272|90362.1|90287.9|90364.3|90287.9|90359.6|90270.3|20
1641957480000|2022-01-12 03:18:00|90363.1|90287.4|90361.3|90281.2|90364.5|90287.7|90357.9|90271.7|43
1641957490000|2022-01-12 03:18:10|90361.2|90280.9|90360.9|90286.2|90363.3|90286.7|90359.9|90280.4|19
1641957500000|2022-01-12 03:18:20|90361.5|90282.3|90359.4|90284.7|90361.7|90287|90357.5|90282.3|12
1641957510000|2022-01-12 03:18:30|90361|90284.8|90362.1|90285.6|90364.9|90286.9|90360|90277.3|13
1641957520000|2022-01-12 03:18:40|90357|90285.3|90360.4|90273.8|90361.1|90286.9|90355.7|90269|28
1641957530000|2022-01-12 03:18:50|90360.3|90287.3|90359.7|90265.5|90362.1|90288.4|90353.2|90265.5|30
1641957540000|2022-01-12 03:19:00|90361|90257|90360.1|90278.4|90365.4|90294.6|90358.1|90254.1|33
1641957550000|2022-01-12 03:19:10|90363.2|90268.9|90360.2|90287.6|90363.6|90288.8|90358.6|90267.3|24
1641957560000|2022-01-12 03:19:20|90361.7|90272.8|90362.4|90274.5|90363|90286.6|90360.3|90270.6|35
1641957570000|2022-01-12 03:19:30|90363.2|90271.7|90361.1|90269.8|90363.2|90274|90361|90268.1|20
1641957580000|2022-01-12 03:19:40|90358.3|90273.7|90359.1|90288.6|90364.5|90288.6|90358.3|90265|22
1641957590000|2022-01-12 03:19:50|90359.3|90289|90359.8|90268.2|90363.1|90297.9|90347.9|90262.7|40
1641957600000|2022-01-12 03:20:00|90358.1|90271.6|90351.4|90270.5|90361.2|90283.9|90349.3|90263.5|44
1641957610000|2022-01-12 03:20:10|90352.7|90269.4|90355.9|90265.6|90358.8|90280.2|90347.9|90260|33
1641957620000|2022-01-12 03:20:20|90357.6|90259.1|90353.2|90265.7|90357.6|90280.4|90346.7|90259.1|40
1641957630000|2022-01-12 03:20:30|90353.9|90261.3|90354.9|90269.3|90358|90277.4|90350.1|90260.2|30
1641957640000|2022-01-12 03:20:40|90354.4|90268.4|90354.7|90267.6|90355.9|90276.2|90350.8|90263.1|23
1641957650000|2022-01-12 03:20:50|90354.9|90265.7|90335.6|90285.6|90355|90285.6|90335.6|90263.5|15
1641957660000|2022-01-12 03:21:00|90335.7|90285.7|90353.3|90269.8|90356.5|90285.7|90335.7|90264.5|34
1641957670000|2022-01-12 03:21:10|90352.2|90271.3|90353.3|90265.5|90357.4|90274.2|90350.1|90249.8|24
1641957680000|2022-01-12 03:21:20|90352.2|90270.7|90354.3|90263.9|90356.3|90278.9|90351.6|90259.1|11
1641957690000|2022-01-12 03:21:30|90353.4|90268.5|90354|90265.6|90355.8|90271.8|90352.5|90264.1|10
1641957700000|2022-01-12 03:21:40|90352.7|90265.7|90353|90267.4|90355|90273.4|90351.7|90264.3|20
1641957710000|2022-01-12 03:21:50|90353.4|90267.3|90357.1|90274.9|90357.7|90275.5|90351.3|90259|23
1641957720000|2022-01-12 03:22:00|90355.5|90275.9|90354.9|90261.7|90357.1|90275.9|90353.9|90261|26
1641957730000|2022-01-12 03:22:10|90355|90274|90361.9|90257.9|90361.9|90281.5|90354.3|90257.9|31
1641957740000|2022-01-12 03:22:20|90361.8|90257.8|90359.5|90280.7|90361.9|90280.9|90357.9|90254.3|24
1641957750000|2022-01-12 03:22:30|90358.8|90282.8|90360.6|90279.4|90362|90282.8|90357.9|90270.6|42
1641957760000|2022-01-12 03:22:40|90360.8|90279.6|90362.9|90279.7|90362.9|90285.5|90359.3|90273|20
1641957770000|2022-01-12 03:22:50|90360.7|90284.4|90357.7|90281.7|90361.4|90284.5|90356|90274.6|26
1641957780000|2022-01-12 03:23:00|90357.6|90281.6|90358.1|90266.8|90360.7|90281.6|90356.2|90266|32
1641957790000|2022-01-12 03:23:10|90358.4|90269.4|90357.5|90282.1|90358.4|90284.5|90355.7|90269.4|34
1641957800000|2022-01-12 03:23:20|90355.3|90282.6|90358.8|90271.9|90360.1|90283.6|90355.3|90269.4|13
1641957810000|2022-01-12 03:23:30|90358.9|90269.8|90361.4|90281.7|90361.5|90284.2|90357.5|90269.8|13
1641957820000|2022-01-12 03:23:40|90360.1|90281.4|90357.1|90281.5|90361.9|90281.5|90357.1|90262.5|12
1641957830000|2022-01-12 03:23:50|90357.4|90281.1|90360.7|90264.4|90364.1|90281.1|90352.5|90259.5|29
1641957840000|2022-01-12 03:24:00|90363|90261.6|90357.6|90269.4|90363.4|90275.5|90356.2|90259.4|33
1641957850000|2022-01-12 03:24:10|90357.7|90267.6|90357.4|90267|90359.4|90271.3|90355.6|90266|25
1641957860000|2022-01-12 03:24:20|90354.8|90269.5|90353.6|90265.3|90358.7|90278.7|90353.6|90265.1|34
1641957870000|2022-01-12 03:24:30|90354|90269.3|90363.7|90259.7|90363.9|90279.5|90352.8|90255.1|21
1641957880000|2022-01-12 03:24:40|90360.8|90266.4|90354.5|90275.3|90360.8|90279.6|90348.1|90254.2|61
1641957890000|2022-01-12 03:24:50|90352.5|90276.3|90350.8|90267.3|90357.2|90276.9|90346.4|90260.8|77
1641957900000|2022-01-12 03:25:00|90349.9|90266.6|90352.9|90274.6|90354.2|90275.7|90348.7|90260.4|42
1641957910000|2022-01-12 03:25:10|90353|90275.1|90352.7|90266.2|90356.5|90280.3|90347.4|90254.4|30
1641957920000|2022-01-12 03:25:20|90354.1|90266.3|90352|90270.2|90355.1|90272.3|90349|90257.2|30
1641957930000|2022-01-12 03:25:30|90352.8|90265.4|90352.3|90264.6|90355.1|90278|90349.2|90263.2|41
1641957940000|2022-01-12 03:25:40|90352.9|90263.1|90352.5|90266.7|90355.8|90271.6|90350.5|90256.9|24
1641957950000|2022-01-12 03:25:50|90352|90266.1|90351|90274.4|90355.3|90288|90335.2|90263|51
1641957960000|2022-01-12 03:26:00|90352|90273.3|90354.8|90265.9|90355|90279.5|90347.3|90258.9|63
1641957970000|2022-01-12 03:26:10|90351|90270.5|90353.3|90274.1|90358.5|90277.7|90350.8|90256.2|38
1641957980000|2022-01-12 03:26:20|90351|90275.8|90356|90260.1|90359|90275.8|90351|90247|15
1641957990000|2022-01-12 03:26:30|90353.5|90269.4|90353.8|90275.5|90356.1|90276.2|90352|90262.8|33
1641958000000|2022-01-12 03:26:40|90353|90275.8|90353.3|90275.3|90355.2|90277.3|90352.2|90271.4|27
1641958010000|2022-01-12 03:26:50|90353.1|90276.1|90352.4|90271.3|90356.5|90276.6|90352.4|90270.3|18
1641958020000|2022-01-12 03:27:00|90353.4|90275|90354.2|90275.1|90354.7|90278.6|90351.2|90268.5|46
1641958030000|2022-01-12 03:27:10|90353.4|90273|90353.7|90280.9|90356.5|90282.8|90351.6|90267.6|47
1641958040000|2022-01-12 03:27:20|90353.3|90282.2|90353.8|90276.8|90354.7|90282.6|90349.3|90265|53
1641958050000|2022-01-12 03:27:30|90353.5|90277.1|90352.9|90272.2|90355.1|90292.3|90342.3|90269|41
1641958060000|2022-01-12 03:27:40|90352.6|90275.2|90352.4|90275.3|90356.1|90279.2|90349.4|90264.5|65
1641958070000|2022-01-12 03:27:50|90354.7|90276.6|90353.5|90275.6|90355.9|90279.7|90347.6|90265.4|49
1641958080000|2022-01-12 03:28:00|90353.1|90276.5|90353.8|90275.2|90355.6|90277.4|90349.1|90263.2|72
1641958090000|2022-01-12 03:28:10|90353.5|90277.3|90355.3|90277.2|90355.9|90279.3|90352.5|90272.6|27
1641958100000|2022-01-12 03:28:20|90355|90276|90354.5|90276|90356.1|90276.7|90353.1|90265.3|26
1641958110000|2022-01-12 03:28:30|90355.6|90274.6|90350.1|90277.2|90355.8|90279.2|90350.1|90269.2|41
1641958120000|2022-01-12 03:28:40|90353.7|90275.2|90354.6|90276.6|90356.9|90279.6|90352.1|90267.6|52
1641958130000|2022-01-12 03:28:50|90355.4|90275.1|90355.5|90276.5|90357.2|90279.6|90352.6|90270.6|22
1641958140000|2022-01-12 03:29:00|90354.6|90276.7|90352.3|90276.5|90356.8|90279.3|90352.3|90273.5|6
1641958150000|2022-01-12 03:29:10|90353.4|90275.1|90351.3|90275.8|90355.9|90277.6|90349.9|90265.9|39
1641958160000|2022-01-12 03:29:20|90354.5|90275.1|90353.8|90277.7|90358.1|90284.3|90352.4|90266.7|53
1641958170000|2022-01-12 03:29:30|90354.7|90277.9|90359.3|90276.4|90359.6|90281.3|90353.9|90268.7|42
1641958180000|2022-01-12 03:29:40|90359.4|90277.9|90354.9|90282.8|90359.7|90282.8|90353.9|90276.1|22
1641958190000|2022-01-12 03:29:50|90355.1|90283.1|90358.9|90280.7|90358.9|90284.9|90354.8|90268|36
1641958200000|2022-01-12 03:30:00|90355.7|90265.3|90360.9|90280.8|90361.5|90283.4|90355.7|90265.3|36
1641958210000|2022-01-12 03:30:10|90359.5|90281.9|90360.9|90280.5|90361.4|90282.3|90359.5|90279.5|15
1641958220000|2022-01-12 03:30:20|90361.6|90281.3|90359.8|90269.4|90361.8|90285.1|90355.4|90269.4|39
1641958230000|2022-01-12 03:30:30|90358.2|90270.8|90356.3|90282.2|90362.3|90282.9|90355.2|90270.8|45
1641958240000|2022-01-12 03:30:40|90355.9|90282.8|90356.4|90281.9|90358.6|90283.2|90355.2|90279.8|28
1641958250000|2022-01-12 03:30:50|90357.7|90278.1|90359.2|90280.6|90361.2|90283.1|90353.7|90269.7|38
1641958260000|2022-01-12 03:31:00|90358.9|90278.9|90344.4|90294.4|90360.5|90295.4|90342.4|90275.9|30
1641958270000|2022-01-12 03:31:10|90358.6|90281.1|90355.6|90278.5|90359|90283.4|90354.7|90276.4|36
1641958280000|2022-01-12 03:31:20|90355.5|90278.3|90356|90281.1|90359.4|90281.4|90353.5|90278.3|20
1641958290000|2022-01-12 03:31:30|90354.3|90281.8|90355.5|90280.7|90359.6|90282.1|90354.3|90278.4|22
1641958300000|2022-01-12 03:31:40|90357|90276.5|90355.6|90279.1|90357.2|90280.6|90355.5|90276.5|15
1641958310000|2022-01-12 03:31:50|90355.1|90281.4|90352.3|90278.8|90358.2|90283.1|90352.3|90271.2|48
1641958320000|2022-01-12 03:32:00|90352.4|90278.2|90356.5|90276.6|90357.2|90280.1|90352.4|90268|55
1641958330000|2022-01-12 03:32:10|90355.4|90277|90338.4|90288.4|90356.5|90288.4|90338.4|90270.3|25
1641958340000|2022-01-12 03:32:20|90338.2|90288.2|90354.6|90276.8|90356.3|90288.4|90338.2|90268|51
1641958350000|2022-01-12 03:32:30|90355|90278.2|90354.1|90274|90355|90293|90340.7|90269.2|44
1641958360000|2022-01-12 03:32:40|90354|90274.4|90354.2|90277.1|90354.3|90279|90349.6|90267.1|46
1641958370000|2022-01-12 03:32:50|90354.4|90276.8|90341.2|90291.2|90355.7|90291.2|90341.2|90272.3|22
1641958380000|2022-01-12 03:33:00|90351.2|90279.6|90354|90278.8|90356|90293.1|90342.9|90278.1|18
1641958390000|2022-01-12 03:33:10|90353.7|90279.3|90352.1|90279.4|90355.2|90293.1|90342|90279|22
1641958400000|2022-01-12 03:33:20|90351.3|90280.1|90352.7|90278.1|90352.8|90280.4|90350.5|90278.1|14
1641958410000|2022-01-12 03:33:30|90352.8|90277.8|90352.7|90279.8|90354.2|90291.3|90341.3|90277.3|13
1641958420000|2022-01-12 03:33:40|90354.6|90278.8|90342|90292|90356.3|90292|90342|90276.6|17
1641958430000|2022-01-12 03:33:50|90353.9|90279|90351.9|90279.9|90354.5|90280.3|90351.6|90277.2|8
1641958440000|2022-01-12 03:34:00|90351|90280.5|90353.3|90282.3|90353.3|90293|90340.3|90278|17
1641958450000|2022-01-12 03:34:10|90352.9|90293.1|90354.2|90280.2|90355.6|90294.1|90342.5|90278|20
1641958460000|2022-01-12 03:34:20|90354.4|90280|90341.4|90291.4|90355.2|90291.4|90341.4|90276.7|24
1641958470000|2022-01-12 03:34:30|90355.1|90278.1|90355|90277.5|90355.3|90292.7|90341.3|90277.5|20
1641958480000|2022-01-12 03:34:40|90354.1|90277.2|90353.8|90280.8|90355.3|90282|90353|90277|14
1641958490000|2022-01-12 03:34:50|90353.3|90281|90355.6|90281.1|90355.6|90283.2|90353|90272.4|23
1641958500000|2022-01-12 03:35:00|90356.3|90282.8|90355.9|90278.2|90357.9|90282.8|90355|90273|26
1641958510000|2022-01-12 03:35:10|90355.6|90278.3|90357.4|90276.8|90358.6|90280|90351.6|90270|54
1641958520000|2022-01-12 03:35:20|90357.7|90274.8|90358.8|90280.4|90360|90280.4|90355.6|90273.1|28
1641958530000|2022-01-12 03:35:30|90359|90280|90358.9|90278.5|90359|90282.5|90355.9|90268.8|27
1641958540000|2022-01-12 03:35:40|90357.9|90278.3|90355.7|90281.5|90358.9|90281.5|90351.5|90276|17
1641958550000|2022-01-12 03:35:50|90355.4|90281.2|90359|90279.5|90359|90282.8|90354.5|90278.9|14
1641958560000|2022-01-12 03:36:00|90359.8|90279.6|90357.4|90277|90359.8|90281.6|90355.5|90276.6|12
1641958570000|2022-01-12 03:36:10|90354.3|90279.3|90358.4|90275|90358.5|90279.3|90354.3|90275|5
1641958580000|2022-01-12 03:36:20|90352.5|90278.4|90360|90274.9|90360|90278.6|90352.5|90274.9|10
1641958590000|2022-01-12 03:36:30|90358.8|90276.6|90356.8|90280|90359.3|90280.8|90356.8|90272.6|16
1641958600000|2022-01-12 03:36:40|90358|90279.7|90356.3|90283.8|90358|90286.3|90354.5|90278.3|28
1641958610000|2022-01-12 03:36:50|90356.4|90283.9|90358.2|90283.9|90360|90283.9|90356.4|90278|21
1641958620000|2022-01-12 03:37:00|90355.3|90282.9|90358.5|90282.7|90358.7|90283.9|90355.3|90278.9|15
1641958630000|2022-01-12 03:37:10|90359.1|90280.1|90356.9|90280|90359.6|90282.8|90356.2|90279.3|11
1641958640000|2022-01-12 03:37:20|90357.7|90280.4|90354.7|90282.7|90357.7|90283.6|90351.5|90279.3|18
1641958650000|2022-01-12 03:37:30|90355.2|90284.4|90357.8|90282.9|90357.8|90296.3|90346.3|90280.5|10
1641958660000|2022-01-12 03:37:40|90342.7|90292.7|90358.6|90281.3|90359.8|90292.7|90342.7|90279.6|16
1641958670000|2022-01-12 03:37:50|90358.7|90284.4|90360.7|90279.2|90361.5|90284.4|90358.2|90274.6|46
1641958680000|2022-01-12 03:38:00|90360.8|90279.4|90358.9|90282.9|90362.6|90286.3|90356.9|90276|44
1641958690000|2022-01-12 03:38:10|90358.2|90282.6|90362|90279.1|90362|90283.2|90357.4|90277.4|16
1641958700000|2022-01-12 03:38:20|90361.9|90278.4|90360.7|90279.6|90361.9|90282.6|90358.8|90278.4|17
1641958710000|2022-01-12 03:38:30|90361.1|90279|90358.9|90282.2|90362.1|90284.8|90357.4|90279|32
1641958720000|2022-01-12 03:38:40|90359.4|90281.7|90359.3|90282|90361.8|90294.4|90344.4|90280.1|26
1641958730000|2022-01-12 03:38:50|90360.2|90283.1|90359.1|90282.4|90360.8|90285.8|90356.7|90282|13
1641958740000|2022-01-12 03:39:00|90358|90282.7|90357.9|90285.6|90359.4|90285.9|90356.6|90282.7|28
1641958750000|2022-01-12 03:39:10|90358.9|90285.5|90358|90283.4|90359.2|90285.6|90354.8|90282.5|19
1641958760000|2022-01-12 03:39:20|90358.4|90283.2|90360.2|90280.9|90361.7|90285|90357.4|90279.4|20
1641958770000|2022-01-12 03:39:30|90359.8|90281.9|90360.2|90283.7|90361.3|90283.7|90357.7|90280.9|23
1641958780000|2022-01-12 03:39:40|90361.3|90282.1|90358.1|90285|90361.5|90286.3|90357.4|90282.1|18
1641958790000|2022-01-12 03:39:50|90358.6|90284.4|90361.1|90282.8|90362.9|90287.7|90356.8|90280.7|26
1641958800000|2022-01-12 03:40:00|90358.4|90284.1|90358.3|90285.7|90360.1|90297.4|90345.9|90281.9|24
1641958810000|2022-01-12 03:40:10|90359.7|90285.3|90359.1|90283|90361|90287.3|90357.4|90283|12
1641958820000|2022-01-12 03:40:20|90359.4|90283.9|90358|90283.9|90360.3|90284.7|90358|90281.5|15
1641958830000|2022-01-12 03:40:30|90357.7|90283.7|90346.6|90296.6|90360.9|90296.6|90346|90283.7|27
1641958840000|2022-01-12 03:40:40|90357.8|90287|90360|90286.3|90362.4|90297.1|90347.1|90282.2|28
1641958850000|2022-01-12 03:40:50|90362.1|90282.5|90358|90283.4|90362.3|90287.3|90357.5|90281.3|26
1641958860000|2022-01-12 03:41:00|90355.8|90284.6|90356.3|90275.2|90359.5|90285.4|90352.7|90265.2|55
1641958870000|2022-01-12 03:41:10|90356.8|90277|90353.5|90275.9|90361.7|90281.3|90353.5|90266.4|65
1641958880000|2022-01-12 03:41:20|90354.4|90276.3|90355.2|90282.1|90358.2|90296.7|90343.1|90274|48
1641958890000|2022-01-12 03:41:30|90357.9|90282|90356.7|90282.4|90360|90296.3|90346|90270.9|55
1641958900000|2022-01-12 03:41:40|90356.6|90282.9|90357.5|90284.1|90358.7|90285.2|90351.8|90272.5|52
1641958910000|2022-01-12 03:41:50|90357.1|90284.5|90357.8|90281.3|90359|90284.5|90353.7|90269.2|35
1641958920000|2022-01-12 03:42:00|90357.6|90281.4|90357.7|90281.2|90358.1|90283.8|90356.3|90280.7|22
1641958930000|2022-01-12 03:42:10|90358.4|90279.9|90356.8|90284.1|90358.5|90285.3|90355.9|90279.3|19
1641958940000|2022-01-12 03:42:20|90356.3|90284.7|90355.8|90283.9|90358.4|90295.3|90345.3|90280.4|25
1641958950000|2022-01-12 03:42:30|90355.9|90284|90343.4|90293.4|90358.1|90293.4|90340.5|90274.7|37
1641958960000|2022-01-12 03:42:40|90356.3|90278.1|90356.4|90276.8|90361.9|90294.9|90344.8|90272.7|32
1641958970000|2022-01-12 03:42:50|90356.2|90274.8|90357.9|90280.9|90360.1|90281.7|90354.2|90270.3|28
1641958980000|2022-01-12 03:43:00|90356.7|90281.7|90356.6|90283.2|90358.1|90283.2|90356.2|90279.9|16
1641958990000|2022-01-12 03:43:10|90356.5|90282.6|90356.6|90283.3|90356.9|90283.3|90355.7|90281.8|12
1641959000000|2022-01-12 03:43:20|90357.3|90283.1|90358.7|90282.1|90361.6|90296.1|90345.5|90277.3|20
1641959010000|2022-01-12 03:43:30|90344.9|90294.9|90357.2|90283.1|90360.2|90297.1|90344.9|90281.9|16
1641959020000|2022-01-12 03:43:40|90354.7|90283.8|90349.2|90269.9|90359|90295.4|90337.6|90266|40
1641959030000|2022-01-12 03:43:50|90349.6|90269.3|90351.6|90276|90355.3|90276.6|90347.8|90264.6|75
1641959040000|2022-01-12 03:44:00|90352.5|90275.2|90354.8|90270.9|90356.9|90278.1|90348.3|90263.7|63
1641959050000|2022-01-12 03:44:10|90353.7|90271.8|90355.7|90276.8|90356.6|90277.6|90350.2|90265.3|57
1641959060000|2022-01-12 03:44:20|90356|90275|90355.1|90278.1|90357.2|90279.9|90354.2|90268.1|38
1641959070000|2022-01-12 03:44:30|90354.4|90279.1|90355.4|90283|90357|90283.4|90353.9|90277.5|18
1641959080000|2022-01-12 03:44:40|90355.5|90283.4|90355.1|90268.7|90356.5|90283.4|90351.9|90260.1|59
1641959090000|2022-01-12 03:44:50|90357.3|90271.1|90355.2|90284.1|90360.4|90285.6|90350.4|90264.8|69
1641959100000|2022-01-12 03:45:00|90356.6|90283.2|90356.8|90284.4|90360|90285.9|90354.8|90279.8|47
1641959110000|2022-01-12 03:45:10|90357.3|90284.3|90356.5|90267.4|90358.6|90284.7|90352.4|90265.4|76
1641959120000|2022-01-12 03:45:20|90357.7|90269.1|90349.7|90278.2|90358.2|90278.2|90349.7|90265.6|56
1641959130000|2022-01-12 03:45:30|90337.3|90287.3|90351.8|90279.6|90356.5|90292.1|90337.3|90271.2|23
1641959140000|2022-01-12 03:45:40|90351.4|90279.1|90352.6|90280.1|90354.3|90281.4|90350.9|90276|16
1641959150000|2022-01-12 03:45:50|90352.5|90280.2|90350.8|90280.5|90354.9|90280.5|90350.8|90276.4|10
1641959160000|2022-01-12 03:46:00|90340.7|90290.7|90353.4|90277.1|90353.9|90293.4|90339.9|90276|22
1641959170000|2022-01-12 03:46:10|90352.9|90278.9|90351.9|90274.6|90352.9|90290.9|90339.9|90272.6|23
1641959180000|2022-01-12 03:46:20|90350.2|90274.1|90339.9|90289.9|90356.1|90289.9|90339.8|90264|48
1641959190000|2022-01-12 03:46:30|90338.3|90288.3|90351.5|90278.4|90355.6|90289.6|90338.3|90273.4|15
1641959200000|2022-01-12 03:46:40|90351.7|90278.5|90354.2|90275.4|90355.1|90278.5|90351.2|90269.8|23
1641959210000|2022-01-12 03:46:50|90353.2|90276.2|90352.3|90278.4|90353.2|90290.6|90339.1|90276.2|17
1641959220000|2022-01-12 03:47:00|90351.7|90279.4|90352.3|90276.7|90354.9|90291.8|90341.8|90274.6|18
1641959230000|2022-01-12 03:47:10|90352.6|90275.7|90349.9|90279.1|90354.5|90279.3|90349.9|90270.9|35
1641959240000|2022-01-12 03:47:20|90349.8|90277|90340.2|90290.2|90353.7|90290.2|90338.2|90275.1|19
1641959250000|2022-01-12 03:47:30|90351.8|90279.9|90353.9|90278.9|90354.4|90281.9|90351|90278|21
1641959260000|2022-01-12 03:47:40|90352.8|90279.5|90352.5|90274.1|90354.9|90280.7|90348.6|90267.6|46
1641959270000|2022-01-12 03:47:50|90352.8|90266.9|90354|90272.5|90355.8|90280.5|90346.4|90263.9|70
1641959280000|2022-01-12 03:48:00|90353.2|90272.8|90353|90273|90356.3|90281.2|90349.3|90262.5|77
1641959290000|2022-01-12 03:48:10|90351.1|90274.4|90351.1|90274|90355.9|90281|90350.1|90265.5|73
1641959300000|2022-01-12 03:48:20|90351.9|90273.6|90352|90270|90354.6|90289.6|90339.6|90266.7|76
1641959310000|2022-01-12 03:48:30|90350.4|90266|90348.3|90270.1|90354|90291|90340.3|90264.5|69
1641959320000|2022-01-12 03:48:40|90347.7|90273.6|90351.1|90275.5|90354.9|90290|90340|90266.5|73
1641959330000|2022-01-12 03:48:50|90351.2|90275.6|90351.4|90276.2|90353.7|90277.6|90348.9|90271.1|30
1641959340000|2022-01-12 03:49:00|90351.3|90276.1|90351.4|90276.4|90353.6|90278.3|90350|90275|28
1641959350000|2022-01-12 03:49:10|90351.1|90276.7|90339.3|90289.3|90353.1|90289.3|90339|90275.9|14
1641959360000|2022-01-12 03:49:20|90339.5|90289.5|90349.7|90277.5|90351.8|90289.5|90339|90275.8|15
1641959370000|2022-01-12 03:49:30|90338.5|90288.5|90341.1|90291.1|90352.5|90291.1|90338.5|90269.2|30
1641959380000|2022-01-12 03:49:40|90340.2|90290.2|90340|90290|90352|90292.1|90338|90277.6|18
1641959390000|2022-01-12 03:49:50|90350.4|90279.8|90339.2|90289.2|90352.5|90290.9|90339.2|90271.6|22
1641959400000|2022-01-12 03:50:00|90339.1|90289.1|90341.1|90291.1|90354.2|90292.5|90339.1|90269.8|34
1641959410000|2022-01-12 03:50:10|90341.2|90291.2|90340.8|90290.8|90352.1|90291.4|90340.4|90279|9
1641959420000|2022-01-12 03:50:20|90350.1|90280|90351.6|90279.7|90352.5|90290.4|90340.3|90277.9|10
1641959430000|2022-01-12 03:50:30|90353.6|90277.5|90348.8|90277.4|90354.6|90292.7|90338.4|90273.7|15
1641959440000|2022-01-12 03:50:40|90352.3|90271.3|90339.4|90289.4|90352.8|90291.1|90337.5|90271.3|16
1641959450000|2022-01-12 03:50:50|90349.9|90278.1|90351.7|90277.8|90351.7|90290.3|90339|90277.8|11
1641959460000|2022-01-12 03:51:00|90350.6|90278.5|90351.3|90278.4|90351.3|90290|90338.5|90276.7|12
1641959470000|2022-01-12 03:51:10|90351|90274.9|90352.3|90278.1|90354.9|90278.1|90347.5|90265|72
1641959480000|2022-01-12 03:51:20|90352.5|90278.3|90353.3|90274|90354.5|90280.2|90349.8|90267.6|59
1641959490000|2022-01-12 03:51:30|90352.9|90276.9|90350|90278.6|90354.9|90288|90338|90262.6|71
1641959500000|2022-01-12 03:51:40|90350.4|90277.9|90346.2|90265.9|90352.4|90290.6|90338.6|90265.9|51
1641959510000|2022-01-12 03:51:50|90350.6|90268.8|90349.3|90274.5|90354.1|90290.1|90338.5|90264.1|76
1641959520000|2022-01-12 03:52:00|90351.5|90269.8|90350.2|90278.1|90354.2|90279.8|90347.6|90264.4|78
1641959530000|2022-01-12 03:52:10|90350.9|90276.7|90352.1|90274.8|90355.2|90280.3|90349.7|90271.2|40
1641959540000|2022-01-12 03:52:20|90352|90273|90349.7|90270.3|90354.9|90277.6|90349.4|90266|68
1641959550000|2022-01-12 03:52:30|90353.9|90275.8|90351.5|90280.7|90354.6|90291.7|90338.7|90265.3|65
1641959560000|2022-01-12 03:52:40|90352.6|90280.6|90347.6|90274.4|90353.8|90290.3|90337.9|90264.6|49
1641959570000|2022-01-12 03:52:50|90350|90272.1|90351.1|90265.2|90353.1|90277.5|90345.5|90260.7|79
1641959580000|2022-01-12 03:53:00|90346.1|90270.2|90347.2|90272.2|90351.8|90278.1|90343.6|90264.7|77
1641959590000|2022-01-12 03:53:10|90348.6|90272.4|90349|90272.7|90351.9|90288.4|90337.6|90263.8|71
1641959600000|2022-01-12 03:53:20|90346.8|90273.7|90348.7|90270.9|90350.6|90287.4|90335.7|90261.8|71
1641959610000|2022-01-12 03:53:30|90348.2|90272.7|90346.5|90276.2|90350.4|90287.6|90335.9|90261.4|45
1641959620000|2022-01-12 03:53:40|90346.9|90276.8|90337.6|90287.6|90351.3|90289|90336.3|90267.7|66
1641959630000|2022-01-12 03:53:50|90351.4|90274.2|90347.8|90276.1|90351.4|90289.3|90334.3|90270.6|45
1641959640000|2022-01-12 03:54:00|90347.5|90275.6|90347.3|90272.2|90349.6|90287.1|90336.4|90264|74
1641959650000|2022-01-12 03:54:10|90348.5|90270.9|90347.4|90276.7|90351.2|90287.1|90337.1|90261.6|78
1641959660000|2022-01-12 03:54:20|90347.6|90275.8|90345.2|90275.2|90348.4|90286.9|90333.6|90268.1|52
1641959670000|2022-01-12 03:54:30|90345.4|90272.3|90334.5|90284.5|90347.9|90287|90334|90269.2|60
1641959680000|2022-01-12 03:54:40|90334.1|90284.1|90344.9|90265.8|90349.9|90286.6|90334.1|90264.8|65
1641959690000|2022-01-12 03:54:50|90347.2|90270.7|90349.5|90274.5|90351.3|90289|90332.7|90269.1|55
1641959700000|2022-01-12 03:55:00|90349.4|90275|90336.2|90286.2|90351|90289.2|90335.7|90266.4|72
1641959710000|2022-01-12 03:55:10|90336.3|90286.3|90336.8|90286.8|90349.2|90287.8|90335.7|90270.2|43
1641959720000|2022-01-12 03:55:20|90338.2|90288.2|90349.4|90275.7|90352.7|90288.2|90336.9|90267.1|46
1641959730000|2022-01-12 03:55:30|90349|90276.6|90349.1|90278.8|90351.2|90289.3|90335.6|90261.6|74
1641959740000|2022-01-12 03:55:40|90338.8|90288.8|90352.1|90277|90354.2|90289.8|90338.8|90270|49
1641959750000|2022-01-12 03:55:50|90351.7|90277.2|90350.1|90271.4|90353.4|90278.3|90350.1|90267.4|61
1641959760000|2022-01-12 03:56:00|90350.4|90271.6|90340.5|90290.5|90354.4|90291.9|90338|90269|73
1641959770000|2022-01-12 03:56:10|90349|90274.6|90348.2|90267|90354.7|90290.3|90340|90264.6|76
1641959780000|2022-01-12 03:56:20|90348.6|90274.1|90352.9|90274.5|90354.9|90291.9|90340.9|90267.5|71
1641959790000|2022-01-12 03:56:30|90352.8|90273.6|90355.7|90279.3|90356.1|90291.9|90340.4|90268.3|69
1641959800000|2022-01-12 03:56:40|90355.4|90279.7|90350.9|90279.3|90355.9|90280.8|90349.9|90267.8|74
1641959810000|2022-01-12 03:56:50|90340.8|90280.9|90352.6|90274.8|90355|90290.8|90340.8|90273.8|32
1641959820000|2022-01-12 03:57:00|90352.2|90275|90352|90275.8|90354.6|90281.1|90349.1|90269|66
1641959830000|2022-01-12 03:57:10|90351.7|90277.3|90349.1|90269.9|90352.8|90290.9|90339.8|90269.1|67
1641959840000|2022-01-12 03:57:20|90350.6|90267.7|90352.7|90278.5|90354.4|90290.2|90338.2|90262.3|77
1641959850000|2022-01-12 03:57:30|90352.6|90278.8|90352|90271.4|90353.9|90280.1|90350.1|90267|60
1641959860000|2022-01-12 03:57:40|90352.4|90268|90351.7|90274.4|90354.3|90290.6|90337.2|90265.8|75
1641959870000|2022-01-12 03:57:50|90348.9|90270.8|90352|90276.4|90352|90288.3|90336.7|90268.2|73
1641959880000|2022-01-12 03:58:00|90352.3|90271.1|90349.6|90272.5|90352.6|90287.8|90337.8|90271.1|50
1641959890000|2022-01-12 03:58:10|90349.5|90273.5|90349.2|90276.5|90351.2|90289.1|90336.8|90270|55
1641959900000|2022-01-12 03:58:20|90349.1|90276.8|90338|90288|90350.7|90288|90338|90267.7|75
1641959910000|2022-01-12 03:58:30|90337.9|90287.9|90347.7|90276.4|90351.8|90290.2|90336.5|90268.1|74
1641959920000|2022-01-12 03:58:40|90337.4|90287.4|90350.6|90280.5|90352.1|90288.4|90335.9|90270.5|76
1641959930000|2022-01-12 03:58:50|90340.8|90290.8|90337.7|90287.7|90351.8|90291|90337.4|90268|42
1641959940000|2022-01-12 03:59:00|90347.8|90273.5|90347.8|90277.8|90350.1|90289.4|90336.6|90270.2|51
1641959950000|2022-01-12 03:59:10|90347.9|90277.9|90348.6|90276.1|90351|90291|90337.5|90274.2|39
1641959960000|2022-01-12 03:59:20|90348.8|90276.8|90337.8|90287.8|90351.2|90289.4|90334.5|90270.9|51
1641959970000|2022-01-12 03:59:30|90337.2|90287.2|90348.5|90277.8|90350.4|90288.4|90336.4|90271.5|39
1641959980000|2022-01-12 03:59:40|90337.9|90287.9|90349.2|90276.2|90351.1|90289.2|90337|90267.4|50
1641959990000|2022-01-12 03:59:50|90350.1|90274.1|90341.1|90291.1|90352.5|90291.7|90338.1|90274.1|41
1641960000000|2022-01-12 04:00:00|90341.4|90291.4|90341.8|90291.8|90351.5|90291.8|90339.8|90279.7|20
1641960010000|2022-01-12 04:00:10|90341.3|90291.3|90352.6|90274.7|90352.6|90291.6|90339.4|90270.6|37
1641960020000|2022-01-12 04:00:20|90351.9|90274.9|90350.9|90272.1|90353.1|90291.3|90335.9|90269.6|54
1641960030000|2022-01-12 04:00:30|90351.1|90271.2|90352.3|90276|90353.8|90279.7|90348.8|90271.2|70
1641960040000|2022-01-12 04:00:40|90351.3|90276.3|90352.8|90274|90354.2|90278.7|90350.6|90269.2|60
1641960050000|2022-01-12 04:00:50|90353.3|90270.4|90353.4|90277.9|90356.8|90278.4|90353.3|90270.4|37
1641960060000|2022-01-12 04:01:00|90354.5|90277|90353.3|90276.9|90355.3|90278.5|90351.9|90274.5|15
1641960070000|2022-01-12 04:01:10|90353|90277.3|90354.8|90280.2|90356.7|90292.2|90341.9|90270.5|43
1641960080000|2022-01-12 04:01:20|90354|90282.4|90354.7|90278.6|90355.8|90293.5|90341|90272.4|30
1641960090000|2022-01-12 04:01:30|90355.8|90277.4|90354.5|90277.6|90357.6|90292.5|90342|90277|29
1641960100000|2022-01-12 04:01:40|90355.3|90277.4|90356.1|90278.8|90356.5|90281.3|90354|90277.4|19
1641960110000|2022-01-12 04:01:50|90356.3|90278.3|90356.7|90279.2|90358|90280.6|90354.1|90277|23
1641960120000|2022-01-12 04:02:00|90345.3|90295.3|90354.1|90279.7|90356.4|90295.5|90342.3|90277.5|44
1641960130000|2022-01-12 04:02:10|90354|90280.6|90354.3|90282.9|90356.3|90294.5|90344.2|90278|29
1641960140000|2022-01-12 04:02:20|90354.5|90283|90355.4|90274.3|90356|90293.9|90341.3|90267.9|54
1641960150000|2022-01-12 04:02:30|90354.7|90276.1|90354.6|90280.2|90357.5|90282|90351.9|90270.4|48
1641960160000|2022-01-12 04:02:40|90354.9|90278.5|90356.8|90275|90356.8|90279.8|90353.7|90274.9|17
1641960170000|2022-01-12 04:02:50|90356.3|90275.2|90314.1|90264.1|90356.3|90278.9|90310.8|90260.8|38
1641960180000|2022-01-12 04:03:00|90313.9|90263.9|90317.5|90267.5|90319.1|90269.1|90308.5|90258.5|40
1641960190000|2022-01-12 04:03:10|90317.7|90267.7|90317|90267|90319.7|90269.7|90315.7|90265.7|17
1641960200000|2022-01-12 04:03:20|90316.5|90266.5|90311.3|90261.3|90328.8|90267.3|90311.3|90243.3|19
1641960210000|2022-01-12 04:03:30|90306.6|90256.6|90302|90252|90306.9|90256.9|90301.6|90251.6|26
1641960220000|2022-01-12 04:03:40|90301.9|90251.9|90298.7|90248.7|90302.4|90252.4|90298.7|90248.7|25
1641960230000|2022-01-12 04:03:50|90298.9|90248.9|90297.3|90247.3|90298.9|90248.9|90297.3|90247.3|22
1641960240000|2022-01-12 04:04:00|90297.5|90247.5|90294.6|90244.6|90298.3|90248.3|90294.3|90244.3|27
1641960250000|2022-01-12 04:04:10|90295.3|90245.3|90294.5|90244.5|90296.2|90246.2|90293.1|90243.1|17
1641960260000|2022-01-12 04:04:20|90294.4|90244.4|90298.4|90248.4|90299.6|90249.6|90294.4|90244.4|23
1641960270000|2022-01-12 04:04:30|90298.1|90248.1|90296.1|90246.1|90299.5|90249.5|90294|90244|18
1641960280000|2022-01-12 04:04:40|90294.8|90244.8|90298.2|90248.2|90300.1|90250.1|90294.2|90244.2|16
1641960290000|2022-01-12 04:04:50|90297.5|90247.5|90295.5|90245.5|90298.5|90248.5|90294.7|90244.7|27
1641960300000|2022-01-12 04:05:00|90295.4|90245.4|90292.8|90242.8|90295.4|90245.4|90291.7|90241.7|20
1641960310000|2022-01-12 04:05:10|90292.3|90242.3|90293.2|90243.2|90293.2|90243.2|90291.8|90241.8|7
1641960320000|2022-01-12 04:05:20|90292.8|90242.8|90296.2|90246.2|90297.5|90247.5|90292.2|90242.2|7
1641960330000|2022-01-12 04:05:30|90294.9|90244.9|90295.6|90245.6|90296.2|90246.2|90294.1|90244.1|30
1641960340000|2022-01-12 04:05:40|90295.4|90245.4|90295.9|90245.9|90299.3|90249.3|90295.4|90245.4|19
1641960350000|2022-01-12 04:05:50|90295.8|90245.8|90295.1|90245.1|90295.8|90245.8|90294.6|90244.6|16
1641960360000|2022-01-12 04:06:00|90292|90242|90297.3|90247.3|90297.3|90247.3|90291.4|90241.4|19
1641960370000|2022-01-12 04:06:10|90297|90247|90295|90245|90297.6|90247.6|90294.9|90244.9|19
1641960380000|2022-01-12 04:06:20|90295.6|90245.6|90296.2|90246.2|90297.8|90247.8|90295.5|90245.5|13
1641960390000|2022-01-12 04:06:30|90296.5|90246.5|90296.5|90246.5|90297.8|90247.8|90295.4|90245.4|17
1641960400000|2022-01-12 04:06:40|90294.8|90244.8|90293|90243|90294.8|90244.8|90293|90243|11
1641960410000|2022-01-12 04:06:50|90295.7|90245.7|90295.1|90245.1|90297.8|90247.8|90294.9|90244.9|19
1641960420000|2022-01-12 04:07:00|90295.5|90245.5|90292.5|90242.5|90295.5|90245.5|90291.1|90241.1|16
1641960430000|2022-01-12 04:07:10|90296.5|90246.5|90311|90261|90311|90261|90294|90244|18
1641960440000|2022-01-12 04:07:20|90308.9|90258.9|90308.6|90258.6|90311.2|90276.3|90301.3|90254.5|16
1641960450000|2022-01-12 04:07:30|90306.9|90256.9|90306.5|90256.5|90308.9|90258.9|90304.7|90254.7|15
1641960460000|2022-01-12 04:07:40|90305.8|90255.8|90310|90260|90310|90260|90304.9|90254.9|8
1641960470000|2022-01-12 04:07:50|90308.4|90258.4|90304.6|90254.6|90309.2|90259.2|90303.9|90253.9|18
1641960480000|2022-01-12 04:08:00|90304.7|90254.7|90308|90258|90313.2|90263.2|90303.8|90253.8|12
1641960490000|2022-01-12 04:08:10|90307.7|90257.7|90305.9|90255.9|90309.8|90259.8|90304.8|90254.8|19
1641960500000|2022-01-12 04:08:20|90308.6|90258.6|90311|90261|90312.7|90262.7|90307.2|90257.2|21
1641960510000|2022-01-12 04:08:30|90314|90264|90309.4|90259.4|90314|90264|90309.1|90259.1|18
1641960520000|2022-01-12 04:08:40|90310.5|90260.5|90306.4|90256.4|90311|90261|90306.2|90256.2|22
1641960530000|2022-01-12 04:08:50|90306.5|90256.5|90306.7|90256.7|90310|90260|90306.3|90256.3|9
1641960540000|2022-01-12 04:09:00|90307.3|90257.3|90307.6|90257.6|90308.4|90258.4|90306.2|90256.2|13
1641960550000|2022-01-12 04:09:10|90307.3|90257.3|90311.2|90261.2|90311.9|90261.9|90307.3|90257.3|12
1641960560000|2022-01-12 04:09:20|90311.4|90261.4|90307|90257|90311.9|90261.9|90304.9|90254.9|12
1641960570000|2022-01-12 04:09:30|90306.9|90256.9|90305|90255|90306.9|90256.9|90304.6|90254.6|10
1641960580000|2022-01-12 04:09:40|90303.2|90253.2|90306|90256|90307|90257|90303|90253|13
1641960590000|2022-01-12 04:09:50|90306.5|90256.5|90303.2|90253.2|90307.2|90257.2|90302.1|90252.1|15
1641960600000|2022-01-12 04:10:00|90302.2|90252.2|90294.6|90244.6|90302.7|90252.7|90294.6|90244.6|21
1641960610000|2022-01-12 04:10:10|90294.5|90244.5|90298.4|90248.4|90298.6|90248.6|90294.5|90244.5|16
1641960620000|2022-01-12 04:10:20|90298.6|90248.6|90306.3|90256.3|90307.7|90257.7|90297.1|90247.1|27
1641960630000|2022-01-12 04:10:30|90307.6|90257.6|90308.5|90258.5|90308.7|90258.7|90307|90257|20
1641960640000|2022-01-12 04:10:40|90308.4|90258.4|90309|90259|90309|90259|90307.4|90257.4|20
1641960650000|2022-01-12 04:10:50|90308.9|90258.9|90307.8|90257.8|90310|90260|90307.8|90257.8|9
1641960660000|2022-01-12 04:11:00|90308.5|90258.5|90306.2|90256.2|90308.5|90258.5|90304.7|90254.7|8
1641960670000|2022-01-12 04:11:10|90306.5|90256.5|90297.4|90247.4|90311.3|90261.3|90297.4|90247.4|24
1641960680000|2022-01-12 04:11:20|90299.2|90249.2|90293.2|90243.2|90299.2|90249.2|90292.7|90242.7|18
1641960690000|2022-01-12 04:11:30|90293.1|90243.1|90294.4|90244.4|90294.8|90244.8|90293.1|90243.1|7
1641960700000|2022-01-12 04:11:40|90294.3|90244.3|90295|90245|90296.2|90246.2|90294.3|90244.3|11
1641960710000|2022-01-12 04:11:50|90294.7|90244.7|90291.1|90241.1|90294.7|90244.7|90291.1|90241.1|9
1641960720000|2022-01-12 04:12:00|90291.4|90241.4|90294.4|90244.4|90296|90246|90291.2|90241.2|15
1641960730000|2022-01-12 04:12:10|90294.3|90244.3|90292.6|90242.6|90294.3|90244.3|90291.8|90241.8|24
1641960740000|2022-01-12 04:12:20|90292.5|90242.5|90291.8|90241.8|90292.9|90242.9|90291.8|90241.8|13
1641960750000|2022-01-12 04:12:30|90292|90242|90293.2|90243.2|90294.5|90244.5|90291.9|90241.9|14
1641960760000|2022-01-12 04:12:40|90293.1|90243.1|90292.7|90242.7|90293.1|90243.1|90291.1|90241.1|28
1641960770000|2022-01-12 04:12:50|90291.9|90241.9|90292|90242|90292.7|90242.7|90291.8|90241.8|12
1641960780000|2022-01-12 04:13:00|90291.8|90241.8|90290.9|90240.9|90292.9|90242.9|90290.9|90240.9|15
1641960790000|2022-01-12 04:13:10|90293.8|90243.8|90292|90242|90294.1|90244.1|90292|90242|13
1641960800000|2022-01-12 04:13:20|90292.5|90242.5|90291.5|90241.5|90294.1|90244.1|90291.5|90241.5|15
1641960810000|2022-01-12 04:13:30|90293.8|90243.8|90291.8|90241.8|90294.2|90244.2|90291.8|90241.8|14
1641960820000|2022-01-12 04:13:40|90291.6|90241.6|90294.6|90244.6|90295.2|90245.2|90291.6|90241.6|13
1641960830000|2022-01-12 04:13:50|90294.7|90244.7|90295.1|90245.1|90296|90246|90291.4|90241.4|31
1641960840000|2022-01-12 04:14:00|90294.9|90244.9|90294.6|90244.6|90296.8|90246.8|90294.5|90244.5|21
1641960850000|2022-01-12 04:14:10|90294.5|90244.5|90296.9|90246.9|90296.9|90246.9|90294.5|90244.5|14
1641960860000|2022-01-12 04:14:20|90296.8|90246.8|90296.4|90246.4|90297.1|90247.1|90296.1|90246.1|14
1641960870000|2022-01-12 04:14:30|90296|90246|90296.4|90246.4|90296.5|90246.5|90295.3|90245.3|10
1641960880000|2022-01-12 04:14:40|90296.5|90246.5|90291.4|90241.4|90296.5|90246.5|90291.4|90241.4|25
1641960890000|2022-01-12 04:14:50|90292.2|90242.2|90293.4|90243.4|90294.1|90244.1|90290.3|90240.3|27
1641960900000|2022-01-12 04:15:00|90293.5|90243.5|90295|90245|90295.4|90245.4|90292.7|90242.7|23
1641960910000|2022-01-12 04:15:10|90294.9|90244.9|90295|90245|90295.3|90245.3|90294.6|90244.6|14
1641960920000|2022-01-12 04:15:20|90294.2|90244.2|90297.4|90247.4|90297.4|90247.4|90293.6|90243.6|21
1641960930000|2022-01-12 04:15:30|90297.3|90247.3|90295.2|90245.2|90297.4|90247.4|90293.4|90243.4|19
1641960940000|2022-01-12 04:15:40|90295.1|90245.1|90295.7|90245.7|90297.5|90247.5|90294.2|90244.2|20
1641960950000|2022-01-12 04:15:50|90295|90245|90297.1|90247.1|90297.1|90247.1|90294.6|90244.6|22
1641960960000|2022-01-12 04:16:00|90296.6|90246.6|90294.7|90244.7|90296.7|90246.7|90291.9|90241.9|20
1641960970000|2022-01-12 04:16:10|90294.9|90244.9|90295.5|90245.5|90296.3|90246.3|90294.9|90244.9|6
1641960980000|2022-01-12 04:16:20|90295.7|90245.7|90297.6|90247.6|90297.6|90247.6|90295.1|90245.1|8
1641960990000|2022-01-12 04:16:30|90297.2|90247.2|90295.5|90245.5|90297.2|90247.2|90295.5|90245.5|16
1641961000000|2022-01-12 04:16:40|90295.8|90245.8|90293.2|90243.2|90295.8|90245.8|90293.2|90243.2|11
1641961010000|2022-01-12 04:16:50|90293.3|90243.3|90298.7|90248.7|90298.7|90248.7|90293|90243|12
1641961020000|2022-01-12 04:17:00|90298.3|90248.3|90295|90245|90298.3|90248.3|90294.2|90244.2|17
1641961030000|2022-01-12 04:17:10|90295.2|90245.2|90290.5|90240.5|90295.6|90245.6|90290.5|90240.5|11
1641961040000|2022-01-12 04:17:20|90290.4|90240.4|90295.7|90245.7|90295.8|90245.8|90289.9|90239.9|20
1641961050000|2022-01-12 04:17:30|90295.6|90245.6|90293.2|90243.2|90295.6|90245.6|90293.2|90243.2|20
1641961060000|2022-01-12 04:17:40|90293.6|90243.6|90291.5|90241.5|90293.6|90243.6|90291.5|90241.5|8
1641961070000|2022-01-12 04:17:50|90291.8|90241.8|90293.5|90243.5|90294.2|90244.2|90291.8|90241.8|12
1641961080000|2022-01-12 04:18:00|90293.4|90243.4|90293.5|90243.5|90293.6|90243.6|90293.1|90243.1|12
1641961090000|2022-01-12 04:18:10|90289.8|90239.8|90289.5|90239.5|90292.7|90242.7|90289.5|90239.5|8
1641961100000|2022-01-12 04:18:20|90289.8|90239.8|90293.7|90243.7|90294.6|90244.6|90289.2|90239.2|6
1641961110000|2022-01-12 04:18:30|90292.1|90242.1|90287.8|90237.8|90293.1|90243.1|90286.7|90236.7|11
1641961120000|2022-01-12 04:18:40|90286.8|90236.8|90294|90244|90294.6|90244.6|90286.8|90236.8|16
1641961130000|2022-01-12 04:18:50|90294.2|90244.2|90293.4|90243.4|90294.2|90244.2|90289.1|90239.1|21
1641961140000|2022-01-12 04:19:00|90290.5|90240.5|90293.9|90243.9|90294.2|90244.2|90287.9|90237.9|13
1641961150000|2022-01-12 04:19:10|90294.1|90244.1|90291.8|90241.8|90294.2|90244.2|90290.4|90240.4|16
1641961160000|2022-01-12 04:19:20|90292.3|90242.3|90291.2|90241.2|90292.3|90242.3|90286.3|90236.3|14
1641961170000|2022-01-12 04:19:30|90291.1|90241.1|90283.7|90233.7|90294.3|90244.3|90283.7|90233.7|11
1641961180000|2022-01-12 04:19:40|90286.1|90236.1|90293.3|90243.3|90293.4|90243.4|90286.1|90236.1|11
1641961190000|2022-01-12 04:19:50|90293.2|90243.2|90292.6|90242.6|90293.6|90243.6|90292.5|90242.5|15
1641961200000|2022-01-12 04:20:00|90292.7|90242.7|90291.6|90241.6|90292.7|90242.7|90285.6|90235.6|18
1641961210000|2022-01-12 04:20:10|90291.5|90241.5|90292.4|90242.4|90292.4|90242.4|90285.8|90235.8|16
1641961220000|2022-01-12 04:20:20|90292.3|90242.3|90287.8|90237.8|90292.4|90242.4|90287.3|90237.3|13
1641961230000|2022-01-12 04:20:30|90288.4|90238.4|90292.5|90242.5|90292.5|90242.5|90284.8|90234.8|10
1641961240000|2022-01-12 04:20:40|90292.6|90242.6|90284.3|90234.3|90292.6|90242.6|90282.1|90232.1|14
1641961250000|2022-01-12 04:20:50|90291.8|90241.8|90290.9|90240.9|90293.9|90243.9|90290.8|90240.8|11
1641961260000|2022-01-12 04:21:00|90290.6|90240.6|90290.1|90240.1|90291|90241|90289.7|90239.7|21
1641961270000|2022-01-12 04:21:10|90290|90240|90289.7|90239.7|90290.7|90240.7|90289.7|90239.7|16
1641961280000|2022-01-12 04:21:20|90289.6|90239.6|90291.1|90241.1|90292.2|90242.2|90289.6|90239.6|14
1641961290000|2022-01-12 04:21:30|90290.6|90240.6|90303.2|90229.5|90303.5|90243.2|90290.6|90228.6|15
1641961300000|2022-01-12 04:21:40|90303.5|90230.1|90291.9|90241.9|90303.5|90242.9|90291.7|90230.1|16
1641961310000|2022-01-12 04:21:50|90293.7|90243.7|90292.9|90242.9|90293.8|90243.8|90292.7|90242.7|13
1641961320000|2022-01-12 04:22:00|90293|90243|90293.5|90243.5|90293.6|90243.6|90292.9|90242.9|10
1641961330000|2022-01-12 04:22:10|90294.4|90244.4|90292.8|90242.8|90294.4|90244.4|90292.1|90242.1|9
1641961340000|2022-01-12 04:22:20|90293.4|90243.4|90291.7|90241.7|90293.4|90243.4|90291.7|90241.7|23
1641961350000|2022-01-12 04:22:30|90291.5|90241.5|90292.2|90242.2|90292.2|90242.2|90291.3|90241.3|12
1641961360000|2022-01-12 04:22:40|90294.2|90244.2|90287.9|90237.9|90294.2|90244.2|90287.9|90237.9|23
1641961370000|2022-01-12 04:22:50|90288.2|90238.2|90290.1|90240.1|90290.8|90240.8|90287.9|90237.9|20
1641961380000|2022-01-12 04:23:00|90290.3|90240.3|90290.2|90240.2|90291.3|90241.3|90289.3|90239.3|18
1641961390000|2022-01-12 04:23:10|90289.6|90239.6|90288.9|90238.9|90289.6|90239.6|90288.4|90238.4|14
1641961400000|2022-01-12 04:23:20|90289.1|90239.1|90290.3|90240.3|90291.8|90241.8|90288.7|90238.7|19
1641961410000|2022-01-12 04:23:30|90289.9|90239.9|90291.9|90241.9|90295.2|90245.2|90288.6|90238.6|28
1641961420000|2022-01-12 04:23:40|90291.6|90241.6|90292.2|90242.2|90293|90243|90291.6|90241.6|20
1641961430000|2022-01-12 04:23:50|90294.1|90244.1|90291.9|90241.9|90294.1|90244.1|90291.9|90241.9|18
1641961440000|2022-01-12 04:24:00|90291.8|90241.8|90287|90237|90292.1|90242.1|90286.9|90236.9|15
1641961450000|2022-01-12 04:24:10|90293.1|90243.1|90289.5|90239.5|90293.1|90243.1|90288.4|90238.4|17
1641961460000|2022-01-12 04:24:20|90289.9|90239.9|90291.9|90241.9|90291.9|90241.9|90284.4|90234.4|12
1641961470000|2022-01-12 04:24:30|90294.3|90244.3|90292.6|90242.6|90294.3|90244.3|90292.6|90242.6|16
1641961480000|2022-01-12 04:24:40|90292.8|90242.8|90292.2|90242.2|90292.8|90242.8|90287|90237|17
1641961490000|2022-01-12 04:24:50|90292|90242|90288.9|90238.9|90294.1|90244.1|90288.4|90238.4|11
1641961500000|2022-01-12 04:25:00|90289.3|90239.3|90286.1|90236.1|90289.5|90239.5|90284.6|90234.6|16
1641961510000|2022-01-12 04:25:10|90287.4|90237.4|90286.3|90236.3|90288.4|90238.4|90286.2|90236.2|16
1641961520000|2022-01-12 04:25:20|90294.3|90244.3|90292.9|90242.9|90294.3|90244.3|90289.8|90239.8|17
1641961530000|2022-01-12 04:25:30|90293|90243|90287.6|90237.6|90293.2|90243.2|90286.8|90236.8|26
1641961540000|2022-01-12 04:25:40|90288.3|90238.3|90292.5|90242.5|90292.8|90242.8|90287.2|90237.2|10
1641961550000|2022-01-12 04:25:50|90294.3|90244.3|90293.9|90243.9|90294.6|90244.6|90293.7|90243.7|8
1641961560000|2022-01-12 04:26:00|90293.6|90243.6|90292.6|90242.6|90293.6|90243.6|90292.6|90242.6|16
1641961570000|2022-01-12 04:26:10|90292.5|90242.5|90292.6|90242.6|90294|90244|90291.9|90241.9|24
1641961580000|2022-01-12 04:26:20|90292.7|90242.7|90292.9|90242.9|90292.9|90242.9|90292.5|90242.5|9
1641961590000|2022-01-12 04:26:30|90292.8|90242.8|90293.4|90243.4|90293.8|90243.8|90291.4|90241.4|12
1641961600000|2022-01-12 04:26:40|90293.5|90243.5|90293|90243|90293.6|90243.6|90293|90243|13
1641961610000|2022-01-12 04:26:50|90295.1|90245.1|90292.7|90242.7|90295.1|90245.1|90287.7|90237.7|21
1641961620000|2022-01-12 04:27:00|90292.2|90242.2|90292.4|90242.4|90292.6|90242.6|90288.3|90238.3|15
1641961630000|2022-01-12 04:27:10|90294.5|90244.5|90293.3|90243.3|90294.5|90244.5|90293.1|90243.1|8
1641961640000|2022-01-12 04:27:20|90293.1|90243.1|90292.7|90242.7|90293.1|90243.1|90292.3|90242.3|13
1641961650000|2022-01-12 04:27:30|90292.9|90242.9|90293|90243|90293.1|90243.1|90292.8|90242.8|5
1641961660000|2022-01-12 04:27:40|90292.8|90242.8|90292.5|90242.5|90293|90243|90292.3|90242.3|13
1641961670000|2022-01-12 04:27:50|90293.4|90243.4|90291.8|90241.8|90293.4|90243.4|90291.7|90241.7|11
1641961680000|2022-01-12 04:28:00|90291.9|90241.9|90291.5|90241.5|90292.1|90242.1|90286.7|90236.7|13
1641961690000|2022-01-12 04:28:10|90291.8|90241.8|90292.3|90242.3|90292.9|90242.9|90291.8|90241.8|15
1641961700000|2022-01-12 04:28:20|90292.6|90242.6|90292.1|90242.1|90292.8|90242.8|90290.4|90240.4|15
1641961710000|2022-01-12 04:28:30|90291.8|90241.8|90291.5|90241.5|90292.3|90242.3|90291.1|90241.1|13
1641961720000|2022-01-12 04:28:40|90291.6|90241.6|90290|90240|90291.9|90241.9|90290|90240|17
1641961730000|2022-01-12 04:28:50|90289.5|90239.5|90287|90237|90290.3|90240.3|90285.8|90235.8|25
1641961740000|2022-01-12 04:29:00|90286.9|90236.9|90287.8|90237.8|90290.7|90240.7|90286.5|90236.5|16
1641961750000|2022-01-12 04:29:10|90287.9|90237.9|90288|90238|90288.8|90238.8|90286.2|90236.2|22
1641961760000|2022-01-12 04:29:20|90287.6|90237.6|90288.8|90238.8|90288.8|90238.8|90286.7|90236.7|18
1641961770000|2022-01-12 04:29:30|90288.6|90238.6|90285.7|90235.7|90288.7|90238.7|90285.6|90235.6|17
1641961780000|2022-01-12 04:29:40|90286|90236|90285.8|90235.8|90286.8|90236.8|90280.7|90230.7|8
1641961790000|2022-01-12 04:29:50|90285.7|90235.7|90288.4|90238.4|90288.4|90238.4|90283.2|90233.2|17
1641961800000|2022-01-12 04:30:00|90288.6|90238.6|90287.5|90237.5|90288.6|90238.6|90284.4|90234.4|21
1641961810000|2022-01-12 04:30:10|90287.8|90237.8|90284.7|90234.7|90288.3|90238.3|90284.2|90234.2|10
1641961820000|2022-01-12 04:30:20|90284.5|90234.5|90287.6|90237.6|90289.5|90239.5|90282.4|90232.4|8
1641961830000|2022-01-12 04:30:30|90286.8|90236.8|90278.3|90228.3|90290|90240|90278.3|90228.3|35
1641961840000|2022-01-12 04:30:40|90278.6|90228.6|90278.7|90228.7|90279.8|90229.8|90276.5|90226.5|36
1641961850000|2022-01-12 04:30:50|90277.9|90227.9|90276.2|90226.2|90277.9|90227.9|90273|90223|19
1641961860000|2022-01-12 04:31:00|90273|90223|90274.6|90224.6|90279.8|90229.8|90272.1|90222.1|26
1641961870000|2022-01-12 04:31:10|90271.8|90221.8|90277.1|90227.1|90279.1|90229.1|90271.8|90221.8|28
1641961880000|2022-01-12 04:31:20|90276.6|90226.6|90278.3|90228.3|90283.2|90233.2|90275.4|90225.4|17
1641961890000|2022-01-12 04:31:30|90277.9|90227.9|90275.3|90225.3|90281.4|90231.4|90275.3|90225.3|18
1641961900000|2022-01-12 04:31:40|90275|90225|90278.7|90228.7|90279|90229|90273.8|90223.8|19
1641961910000|2022-01-12 04:31:50|90278.2|90228.2|90277.4|90227.4|90278.7|90228.7|90276.5|90226.5|17
1641961920000|2022-01-12 04:32:00|90277.6|90227.6|90275.1|90225.1|90280.2|90230.2|90270.1|90220.1|27
1641961930000|2022-01-12 04:32:10|90275.9|90225.9|90271.3|90221.3|90275.9|90225.9|90267.6|90217.6|29
1641961940000|2022-01-12 04:32:20|90270.7|90220.7|90274.3|90224.3|90277.9|90227.9|90269.7|90219.7|23
1641961950000|2022-01-12 04:32:30|90274.7|90224.7|90279.2|90229.2|90279.3|90229.3|90269.5|90219.5|21
1641961960000|2022-01-12 04:32:40|90278.9|90228.9|90281.2|90231.2|90281.6|90231.6|90277.5|90227.5|17
1641961970000|2022-01-12 04:32:50|90281|90231|90270.1|90220.1|90281|90231|90270.1|90220.1|21
1641961980000|2022-01-12 04:33:00|90271|90221|90272.4|90222.4|90273|90223|90269|90219|19
1641961990000|2022-01-12 04:33:10|90271.1|90221.1|90273.3|90223.3|90275|90225|90270.5|90220.5|23
1641962000000|2022-01-12 04:33:20|90272.3|90222.3|90277.2|90227.2|90279.9|90229.9|90271.7|90221.7|26
1641962010000|2022-01-12 04:33:30|90277.7|90227.7|90275.1|90225.1|90278.6|90228.6|90274.2|90224.2|26
1641962020000|2022-01-12 04:33:40|90275|90225|90275.9|90225.9|90276.7|90226.7|90273.4|90223.4|22
1641962030000|2022-01-12 04:33:50|90276.1|90226.1|90270.2|90220.2|90277.1|90227.1|90270.2|90220.2|21
1641962040000|2022-01-12 04:34:00|90270.1|90220.1|90282|90232|90282.1|90232.1|90269.7|90219.7|28
1641962050000|2022-01-12 04:34:10|90283.4|90233.4|90279.7|90229.7|90283.6|90233.6|90278.3|90228.3|27
1641962060000|2022-01-12 04:34:20|90281|90231|90280.8|90230.8|90283.2|90233.2|90279.3|90229.3|26
1641962070000|2022-01-12 04:34:30|90281|90231|90287.5|90237.5|90288.3|90238.3|90281|90231|32
1641962080000|2022-01-12 04:34:40|90287.4|90237.4|90296.1|90246.1|90298.2|90248.2|90287|90237|27
1641962090000|2022-01-12 04:34:50|90296|90246|90298.1|90248.1|90298.7|90248.7|90295|90245|26
1641962100000|2022-01-12 04:35:00|90297.3|90247.3|90298.4|90248.4|90298.6|90248.6|90296.3|90246.3|32
1641962110000|2022-01-12 04:35:10|90298.3|90248.3|90298.4|90248.4|90299.8|90249.8|90297.9|90247.9|19
1641962120000|2022-01-12 04:35:20|90298.3|90248.3|90296.4|90246.4|90299.4|90249.4|90296.3|90246.3|14
1641962130000|2022-01-12 04:35:30|90296.1|90246.1|90295.9|90245.9|90297.3|90247.3|90293.8|90243.8|17
1641962140000|2022-01-12 04:35:40|90296.5|90246.5|90297|90247|90300.3|90250.3|90296.5|90246.5|12
1641962150000|2022-01-12 04:35:50|90296.7|90246.7|90297.6|90247.6|90299.1|90249.1|90295.8|90245.8|12
1641962160000|2022-01-12 04:36:00|90296.3|90246.3|90298.7|90248.7|90298.8|90248.8|90295.9|90245.9|11
1641962170000|2022-01-12 04:36:10|90298.5|90248.5|90298|90248|90300.2|90250.2|90296.3|90246.3|13
1641962180000|2022-01-12 04:36:20|90300|90250|90291.7|90241.7|90300|90250|90289.1|90239.1|25
1641962190000|2022-01-12 04:36:30|90291.1|90241.1|90292.7|90242.7|90293.8|90243.8|90291.1|90241.1|19
1641962200000|2022-01-12 04:36:40|90292.5|90242.5|90292.6|90242.6|90296.2|90246.2|90292.4|90242.4|21
1641962210000|2022-01-12 04:36:50|90293.4|90243.4|90292.8|90242.8|90294.1|90244.1|90288.9|90238.9|16
1641962220000|2022-01-12 04:37:00|90292.3|90242.3|90291.5|90241.5|90292.4|90242.4|90291.1|90241.1|15
1641962230000|2022-01-12 04:37:10|90291.4|90241.4|90294|90244|90295.8|90245.8|90291.4|90241.4|21
1641962240000|2022-01-12 04:37:20|90293.4|90243.4|90295.5|90245.5|90296.9|90246.9|90293.3|90243.3|19
1641962250000|2022-01-12 04:37:30|90294.9|90244.9|90295.4|90245.4|90295.4|90245.4|90294.6|90244.6|15
1641962260000|2022-01-12 04:37:40|90295.6|90245.6|90295.4|90245.4|90296.3|90246.3|90294.2|90244.2|16
1641962270000|2022-01-12 04:37:50|90293.8|90243.8|90291.5|90241.5|90296.3|90246.3|90291.5|90241.5|28
1641962280000|2022-01-12 04:38:00|90291.7|90241.7|90292.1|90242.1|90293.2|90243.2|90289.4|90239.4|17
1641962290000|2022-01-12 04:38:10|90291.2|90241.2|90293.4|90243.4|90296.1|90246.1|90287.5|90237.5|18
1641962300000|2022-01-12 04:38:20|90292.2|90242.2|90291.8|90241.8|90292.2|90242.2|90287.4|90237.4|10
1641962310000|2022-01-12 04:38:30|90291.2|90241.2|90289.7|90239.7|90292.8|90242.8|90289|90239|17
1641962320000|2022-01-12 04:38:40|90290.1|90240.1|90288.3|90238.3|90291|90241|90287.1|90237.1|23
1641962330000|2022-01-12 04:38:50|90288.2|90238.2|90290.5|90240.5|90290.5|90240.5|90286.6|90236.6|19
1641962340000|2022-01-12 04:39:00|90289.9|90239.9|90291.9|90241.9|90293.3|90243.3|90287.5|90237.5|19
1641962350000|2022-01-12 04:39:10|90293.4|90243.4|90292.3|90242.3|90293.7|90243.7|90292.3|90242.3|20
1641962360000|2022-01-12 04:39:20|90292.1|90242.1|90292.6|90242.6|90293.3|90243.3|90291.6|90241.6|29
1641962370000|2022-01-12 04:39:30|90292.5|90242.5|90292.5|90242.5|90294.1|90244.1|90291.7|90241.7|12
1641962380000|2022-01-12 04:39:40|90292.3|90242.3|90290.4|90240.4|90293.4|90243.4|90290.4|90240.4|17
1641962390000|2022-01-12 04:39:50|90290.6|90240.6|90291.5|90241.5|90292.9|90242.9|90290.3|90240.3|27
1641962400000|2022-01-12 04:40:00|90291.3|90241.3|90287.7|90237.7|90292.6|90242.6|90286.1|90236.1|27
1641962410000|2022-01-12 04:40:10|90288.7|90238.7|90290.1|90240.1|90290.1|90240.1|90287.9|90237.9|11
1641962420000|2022-01-12 04:40:20|90290.4|90240.4|90288.2|90238.2|90290.5|90240.5|90287|90237|22
1641962430000|2022-01-12 04:40:30|90287.7|90237.7|90286.9|90236.9|90293.9|90243.9|90286.3|90236.3|24
1641962440000|2022-01-12 04:40:40|90287.7|90237.7|90287|90237|90288.3|90238.3|90287|90237|10
1641962450000|2022-01-12 04:40:50|90287.5|90237.5|90288|90238|90288.7|90238.7|90287.2|90237.2|11
1641962460000|2022-01-12 04:41:00|90287.6|90237.6|90288.2|90238.2|90289.3|90239.3|90287.1|90237.1|13
1641962470000|2022-01-12 04:41:10|90288.1|90238.1|90292.3|90242.3|90292.3|90242.3|90287.1|90237.1|25
1641962480000|2022-01-12 04:41:20|90292.2|90242.2|90291.2|90241.2|90292.7|90242.7|90290.1|90240.1|13
1641962490000|2022-01-12 04:41:30|90290.4|90240.4|90292.6|90242.6|90294.3|90244.3|90290.4|90240.4|18
1641962500000|2022-01-12 04:41:40|90291.1|90241.1|90288.4|90238.4|90291.2|90241.2|90288.4|90238.4|15
1641962510000|2022-01-12 04:41:50|90288|90238|90287.2|90237.2|90289.3|90239.3|90286.7|90236.7|12
1641962520000|2022-01-12 04:42:00|90286.3|90236.3|90292|90242|90292.1|90242.1|90286.3|90236.3|19
1641962530000|2022-01-12 04:42:10|90291.8|90241.8|90290.2|90240.2|90293.3|90243.3|90288.4|90238.4|28
1641962540000|2022-01-12 04:42:20|90290.7|90240.7|90291.2|90241.2|90292.5|90242.5|90290.5|90240.5|16
1641962550000|2022-01-12 04:42:30|90291.6|90241.6|90290.8|90240.8|90291.6|90241.6|90290.1|90240.1|22
1641962560000|2022-01-12 04:42:40|90291.2|90241.2|90294.2|90244.2|90294.2|90244.2|90291|90241|8
1641962570000|2022-01-12 04:42:50|90292.5|90242.5|90292.2|90242.2|90293.9|90243.9|90291.9|90241.9|9
1641962580000|2022-01-12 04:43:00|90291.9|90241.9|90292.1|90242.1|90292.4|90242.4|90291.4|90241.4|11
1641962590000|2022-01-12 04:43:10|90292.2|90242.2|90297.3|90247.3|90299.2|90249.2|90291.3|90241.3|17
1641962600000|2022-01-12 04:43:20|90295.3|90245.3|90297|90247|90297|90247|90295.3|90245.3|5
1641962610000|2022-01-12 04:43:30|90301.6|90251.6|90299.5|90249.5|90301.6|90251.6|90297.2|90247.2|9
1641962620000|2022-01-12 04:43:40|90299.9|90249.9|90296.5|90246.5|90301.1|90251.1|90296|90246|11
1641962630000|2022-01-12 04:43:50|90299.8|90249.8|90299.9|90249.9|90300.2|90250.2|90299.6|90249.6|9
1641962640000|2022-01-12 04:44:00|90300|90250|90302.5|90252.5|90303.3|90253.3|90299.2|90249.2|13
1641962650000|2022-01-12 04:44:10|90300.1|90250.1|90300.1|90250.1|90300.7|90250.7|90299.7|90249.7|8
1641962660000|2022-01-12 04:44:20|90299.9|90249.9|90300|90250|90301.1|90251.1|90299.9|90249.9|6
1641962670000|2022-01-12 04:44:30|90300.1|90250.1|90300.6|90250.6|90300.6|90250.6|90297.5|90247.5|4
1641962680000|2022-01-12 04:44:40|90299.4|90249.4|90301.9|90251.9|90304.5|90254.5|90298.7|90248.7|14
1641962690000|2022-01-12 04:44:50|90302|90252|90302.5|90252.5|90302.5|90252.5|90301.6|90251.6|9
1641962700000|2022-01-12 04:45:00|90302.2|90252.2|90303.3|90253.3|90304.8|90254.8|90302.1|90252.1|6
1641962710000|2022-01-12 04:45:10|90303|90253|90302.7|90252.7|90306.2|90256.2|90302.6|90252.6|7
1641962720000|2022-01-12 04:45:20|90303.7|90253.7|90300.4|90250.4|90306.4|90256.4|90299.1|90249.1|11
1641962730000|2022-01-12 04:45:30|90300.8|90250.8|90298.9|90248.9|90302|90252|90298.9|90248.9|6
1641962740000|2022-01-12 04:45:40|90299|90249|90303.7|90253.7|90304.2|90254.2|90299|90249|20
1641962750000|2022-01-12 04:45:50|90303.1|90253.1|90307.2|90257.2|90307.2|90257.2|90300.5|90250.5|17
1641962760000|2022-01-12 04:46:00|90307.3|90257.3|90302.1|90252.1|90307.3|90257.3|90299.2|90249.2|20
1641962770000|2022-01-12 04:46:10|90301.5|90251.5|90302.8|90252.8|90309.6|90259.6|90301.2|90251.2|5
1641962780000|2022-01-12 04:46:20|90301.9|90251.9|90301.9|90251.9|90301.9|90251.9|90299.6|90249.6|8
1641962790000|2022-01-12 04:46:30|90301.7|90251.7|90306.2|90256.2|90306.2|90256.2|90301.7|90251.7|12
1641962800000|2022-01-12 04:46:40|90305.7|90255.7|90304.7|90254.7|90305.7|90255.7|90304.7|90254.7|4
1641962810000|2022-01-12 04:46:50|90303.1|90253.1|90305|90255|90305|90255|90302.2|90252.2|9
1641962820000|2022-01-12 04:47:00|90302.1|90252.1|90300.9|90250.9|90303.2|90253.2|90300.6|90250.6|12
1641962830000|2022-01-12 04:47:10|90300.8|90250.8|90300|90250|90301.6|90251.6|90299.4|90249.4|9
1641962840000|2022-01-12 04:47:20|90300.1|90250.1|90305.9|90255.9|90318|90268|90297.5|90247.5|32
1641962850000|2022-01-12 04:47:30|90303|90253|90299.1|90249.1|90303|90253|90298|90248|21
1641962860000|2022-01-12 04:47:40|90299.4|90249.4|90303.3|90253.3|90303.3|90253.3|90296.2|90246.2|18
1641962870000|2022-01-12 04:47:50|90302.9|90252.9|90299.2|90249.2|90303.4|90253.4|90296.5|90246.5|18
1641962880000|2022-01-12 04:48:00|90299.1|90249.1|90301.6|90251.6|90302.8|90252.8|90297.7|90247.7|9
1641962890000|2022-01-12 04:48:10|90300.9|90250.9|90302.6|90252.6|90307.6|90257.6|90297.3|90247.3|22
1641962900000|2022-01-12 04:48:20|90302.1|90252.1|90306.2|90256.2|90311.2|90261.2|90301.7|90251.7|25
1641962910000|2022-01-12 04:48:30|90305.7|90255.7|90307.2|90257.2|90307.3|90257.3|90303.6|90253.6|9
1641962920000|2022-01-12 04:48:40|90304.9|90254.9|90300.2|90250.2|90305.6|90255.6|90297.6|90247.6|15
1641962930000|2022-01-12 04:48:50|90298.2|90248.2|90299|90249|90300.8|90250.8|90296.6|90246.6|27
1641962940000|2022-01-12 04:49:00|90298.8|90248.8|90300.5|90250.5|90300.8|90250.8|90298.3|90248.3|29
1641962950000|2022-01-12 04:49:10|90300.8|90250.8|90299.7|90249.7|90302.3|90252.3|90298.8|90248.8|17
1641962960000|2022-01-12 04:49:20|90298.3|90248.3|90299.1|90249.1|90307.4|90257.4|90295|90245|28
1641962970000|2022-01-12 04:49:30|90299.7|90249.7|90298.3|90248.3|90300.2|90250.2|90293.7|90243.7|18
1641962980000|2022-01-12 04:49:40|90295.7|90245.7|90299.5|90249.5|90300.4|90250.4|90295.7|90245.7|23
1641962990000|2022-01-12 04:49:50|90299.7|90249.7|90301.4|90251.4|90301.4|90251.4|90299.7|90249.7|12
1641963000000|2022-01-12 04:50:00|90299.5|90249.5|90302|90252|90302|90252|90298|90248|15
1641963010000|2022-01-12 04:50:10|90301|90251|90302.1|90252.1|90302.1|90252.1|90297.7|90247.7|27
1641963020000|2022-01-12 04:50:20|90301.7|90251.7|90300.9|90250.9|90303.1|90253.1|90298|90248|21
1641963030000|2022-01-12 04:50:30|90301|90251|90304.6|90254.6|90304.6|90254.6|90300.6|90250.6|10
1641963040000|2022-01-12 04:50:40|90305.4|90255.4|90301.9|90251.9|90305.4|90255.4|90298.9|90248.9|15
1641963050000|2022-01-12 04:50:50|90300.5|90250.5|90295.2|90245.2|90303.8|90253.8|90294|90244|27
1641963060000|2022-01-12 04:51:00|90293|90243|90298|90248|90298|90248|90293|90243|10
1641963070000|2022-01-12 04:51:10|90293.6|90243.6|90295.4|90245.4|90296.6|90246.6|90293.6|90243.6|12
1641963080000|2022-01-12 04:51:20|90295.9|90245.9|90298|90248|90298.3|90248.3|90295.2|90245.2|13
1641963090000|2022-01-12 04:51:30|90298.5|90248.5|90294.1|90244.1|90298.8|90248.8|90292.1|90242.1|11
1641963100000|2022-01-12 04:51:40|90294.3|90244.3|90293.1|90243.1|90294.6|90244.6|90292.1|90242.1|11
1641963110000|2022-01-12 04:51:50|90293.6|90243.6|90295.7|90245.7|90297.3|90247.3|90292.5|90242.5|14
1641963120000|2022-01-12 04:52:00|90292.7|90242.7|90293.8|90243.8|90294.7|90244.7|90292.7|90242.7|18
1641963130000|2022-01-12 04:52:10|90294.2|90244.2|90296.8|90246.8|90296.9|90246.9|90292.9|90242.9|23
1641963140000|2022-01-12 04:52:20|90297|90247|90298.9|90248.9|90300.1|90250.1|90295.2|90245.2|28
1641963150000|2022-01-12 04:52:30|90299.8|90249.8|90293.1|90243.1|90299.8|90249.8|90292.7|90242.7|22
1641963160000|2022-01-12 04:52:40|90293.2|90243.2|90293.5|90243.5|90293.9|90243.9|90292.3|90242.3|16
1641963170000|2022-01-12 04:52:50|90294|90244|90294.2|90244.2|90295.8|90245.8|90292.3|90242.3|16
1641963180000|2022-01-12 04:53:00|90295|90245|90291.6|90241.6|90295.1|90245.1|90290|90240|13
1641963190000|2022-01-12 04:53:10|90292.3|90242.3|90294.6|90244.6|90298.8|90248.8|90292.3|90242.3|11
1641963200000|2022-01-12 04:53:20|90294.4|90244.4|90296.1|90246.1|90296.8|90246.8|90293.5|90243.5|19
1641963210000|2022-01-12 04:53:30|90296.4|90246.4|90300.1|90250.1|90300.1|90250.1|90295.3|90245.3|10
1641963220000|2022-01-12 04:53:40|90300.2|90250.2|90297.3|90247.3|90300.6|90250.6|90295.9|90245.9|23
1641963230000|2022-01-12 04:53:50|90297|90247|90297.1|90247.1|90302.5|90252.5|90295.7|90245.7|18
1641963240000|2022-01-12 04:54:00|90297.3|90247.3|90300.5|90250.5|90300.5|90250.5|90297|90247|16
1641963250000|2022-01-12 04:54:10|90300.6|90250.6|90298|90248|90300.7|90250.7|90297.3|90247.3|14
1641963260000|2022-01-12 04:54:20|90298.6|90248.6|90298.1|90248.1|90303.1|90253.1|90297.1|90247.1|22
1641963270000|2022-01-12 04:54:30|90296.2|90246.2|90298.4|90248.4|90298.5|90248.5|90295.8|90245.8|26
1641963280000|2022-01-12 04:54:40|90296.2|90246.2|90303.7|90253.7|90306.7|90256.7|90295.3|90245.3|19
1641963290000|2022-01-12 04:54:50|90304.2|90254.2|90300.2|90250.2|90304.2|90254.2|90299.8|90249.8|19
1641963300000|2022-01-12 04:55:00|90300.1|90250.1|90299.5|90249.5|90300.6|90250.6|90298.2|90248.2|19
1641963310000|2022-01-12 04:55:10|90299.7|90249.7|90300.6|90250.6|90301.2|90251.2|90299.7|90249.7|8
1641963320000|2022-01-12 04:55:20|90298.7|90248.7|90300.5|90250.5|90300.5|90250.5|90298.6|90248.6|12
1641963330000|2022-01-12 04:55:30|90300.9|90250.9|90297.7|90247.7|90306.1|90256.1|90297.7|90247.7|24
1641963340000|2022-01-12 04:55:40|90298.3|90248.3|90301.9|90251.9|90302.7|90252.7|90297.7|90247.7|17
1641963350000|2022-01-12 04:55:50|90301.7|90251.7|90299.8|90249.8|90303.5|90253.5|90299.3|90249.3|17
1641963360000|2022-01-12 04:56:00|90300.8|90250.8|90301.1|90251.1|90301.3|90251.3|90298.5|90248.5|23
1641963370000|2022-01-12 04:56:10|90300.9|90250.9|90299.6|90249.6|90302.2|90252.2|90299.6|90249.6|11
1641963380000|2022-01-12 04:56:20|90300.8|90250.8|90299.3|90249.3|90300.8|90250.8|90297.4|90247.4|11
1641963390000|2022-01-12 04:56:30|90300.1|90250.1|90302.6|90252.6|90303.9|90253.9|90300.1|90250.1|12
1641963400000|2022-01-12 04:56:40|90300.4|90250.4|90302.3|90252.3|90308.8|90258.8|90300.4|90250.4|25
1641963410000|2022-01-12 04:56:50|90302.7|90252.7|90298.3|90248.3|90302.7|90252.7|90296.9|90246.9|19
1641963420000|2022-01-12 04:57:00|90298.4|90248.4|90301.5|90251.5|90301.5|90251.5|90296.5|90246.5|19
1641963430000|2022-01-12 04:57:10|90301.4|90251.4|90307.6|90257.6|90307.6|90257.6|90298.7|90248.7|22
1641963440000|2022-01-12 04:57:20|90304.7|90254.7|90297.7|90247.7|90305.2|90255.2|90297.7|90247.7|25
1641963450000|2022-01-12 04:57:30|90297.6|90247.6|90299.2|90249.2|90299.3|90249.3|90296.5|90246.5|13
1641963460000|2022-01-12 04:57:40|90299|90249|90293.1|90243.1|90299|90249|90293.1|90243.1|13
1641963470000|2022-01-12 04:57:50|90292.8|90242.8|90293.3|90243.3|90295.6|90245.6|90290.9|90240.9|13
1641963480000|2022-01-12 04:58:00|90293.9|90243.9|90293.8|90243.8|90300.3|90250.3|90293|90243|22
1641963490000|2022-01-12 04:58:10|90294.5|90244.5|90293.7|90243.7|90294.5|90244.5|90291.7|90241.7|14
1641963500000|2022-01-12 04:58:20|90293.4|90243.4|90299.3|90249.3|90299.9|90249.9|90292.2|90242.2|22
1641963510000|2022-01-12 04:58:30|90301|90251|90299.4|90249.4|90301.6|90251.6|90295.1|90245.1|21
1641963520000|2022-01-12 04:58:40|90299.7|90249.7|90300.4|90250.4|90300.4|90250.4|90295.9|90245.9|14
1641963530000|2022-01-12 04:58:50|90300.3|90250.3|90301|90251|90301|90251|90298.2|90248.2|14
1641963540000|2022-01-12 04:59:00|90300.7|90250.7|90297.4|90247.4|90301.5|90251.5|90297.2|90247.2|30
1641963550000|2022-01-12 04:59:10|90297.3|90247.3|90301.8|90251.8|90301.8|90251.8|90297.1|90247.1|14
1641963560000|2022-01-12 04:59:20|90301.7|90251.7|90301|90251|90305.8|90255.8|90300.5|90250.5|19
1641963570000|2022-01-12 04:59:30|90301.2|90251.2|90302|90252|90302|90252|90298.6|90248.6|18
1641963580000|2022-01-12 04:59:40|90301.9|90251.9|90300.1|90250.1|90302.7|90252.7|90299.1|90249.1|16
1641963590000|2022-01-12 04:59:50|90300.3|90250.3|90301.2|90251.2|90306.4|90256.4|90300|90250|18
1641963600000|2022-01-12 05:00:00|90302.2|90252.2|90301.4|90251.4|90303.9|90253.9|90300.5|90250.5|23
1641963610000|2022-01-12 05:00:10|90301.3|90251.3|90303.6|90253.6|90305.2|90255.2|90301.3|90251.3|13
1641963620000|2022-01-12 05:00:20|90302.2|90252.2|90302.2|90252.2|90302.4|90252.4|90300.8|90250.8|17
1641963630000|2022-01-12 05:00:30|90303|90253|90305.4|90255.4|90305.4|90255.4|90302.7|90252.7|18
1641963640000|2022-01-12 05:00:40|90300.8|90250.8|90293.4|90243.4|90300.8|90250.8|90292|90242|32
1641963650000|2022-01-12 05:00:50|90293.5|90243.5|90292.8|90242.8|90293.7|90243.7|90291|90241|25
1641963660000|2022-01-12 05:01:00|90292.6|90242.6|90291.6|90241.6|90294|90244|90291.1|90241.1|30
1641963670000|2022-01-12 05:01:10|90291.2|90241.2|90290.7|90240.7|90292.5|90242.5|90289.8|90239.8|26
1641963680000|2022-01-12 05:01:20|90291.3|90241.3|90291|90241|90293|90243|90291|90241|14
1641963690000|2022-01-12 05:01:30|90290.9|90240.9|90289.2|90239.2|90291.8|90241.8|90289.2|90239.2|28
1641963700000|2022-01-12 05:01:40|90289.4|90239.4|90288.9|90238.9|90290.6|90240.6|90288.7|90238.7|23
1641963710000|2022-01-12 05:01:50|90289|90239|90287.9|90237.9|90289.5|90239.5|90287.4|90237.4|23
1641963720000|2022-01-12 05:02:00|90288.1|90238.1|90286.6|90236.6|90289.3|90239.3|90285.9|90235.9|21
1641963730000|2022-01-12 05:02:10|90286.2|90236.2|90287.1|90237.1|90288|90238|90286.2|90236.2|27
1641963740000|2022-01-12 05:02:20|90286.9|90236.9|90285.4|90235.4|90286.9|90236.9|90285.4|90235.4|19
1641963750000|2022-01-12 05:02:30|90285|90235|90286.2|90236.2|90287.7|90237.7|90285|90235|30
1641963760000|2022-01-12 05:02:40|90286.6|90236.6|90286.9|90236.9|90287.5|90237.5|90285.6|90235.6|24
1641963770000|2022-01-12 05:02:50|90286.8|90236.8|90285.1|90235.1|90287|90237|90283.7|90233.7|35
1641963780000|2022-01-12 05:03:00|90286|90236|90281.9|90231.9|90286|90236|90281.8|90231.8|33
1641963790000|2022-01-12 05:03:10|90282.1|90232.1|90282.2|90232.2|90283.9|90233.9|90280.9|90230.9|26
1641963800000|2022-01-12 05:03:20|90282.1|90232.1|90282.1|90232.1|90282.7|90232.7|90281.8|90231.8|20
1641963810000|2022-01-12 05:03:30|90282.4|90232.4|90283.1|90233.1|90283.1|90233.1|90282|90232|18
1641963820000|2022-01-12 05:03:40|90282.9|90232.9|90281.9|90231.9|90283.7|90233.7|90280.7|90230.7|16
1641963830000|2022-01-12 05:03:50|90282.1|90232.1|90281.5|90231.5|90283.3|90233.3|90281.1|90231.1|17
1641963840000|2022-01-12 05:04:00|90281.3|90231.3|90281|90231|90281.9|90231.9|90280.1|90230.1|27
1641963850000|2022-01-12 05:04:10|90281.7|90231.7|90278.7|90228.7|90281.7|90231.7|90278.5|90228.5|27
1641963860000|2022-01-12 05:04:20|90278.5|90228.5|90278.3|90228.3|90278.6|90228.6|90277.5|90227.5|19
1641963870000|2022-01-12 05:04:30|90278.4|90228.4|90277.8|90227.8|90279|90229|90277.6|90227.6|22
1641963880000|2022-01-12 05:04:40|90277.7|90227.7|90278|90228|90278|90228|90277.5|90227.5|13
1641963890000|2022-01-12 05:04:50|90278.3|90228.3|90278.1|90228.1|90278.3|90228.3|90277.2|90227.2|16
1641963900000|2022-01-12 05:05:00|90277.7|90227.7|90277.7|90227.7|90278|90228|90276|90226|22
1641963910000|2022-01-12 05:05:10|90278.3|90228.3|90277.7|90227.7|90278.3|90228.3|90277.1|90227.1|10
1641963920000|2022-01-12 05:05:20|90277.6|90227.6|90278.4|90228.4|90278.7|90228.7|90277.6|90227.6|18
1641963930000|2022-01-12 05:05:30|90278.3|90228.3|90268.7|90218.7|90278.5|90228.5|90266.5|90216.5|29
1641963940000|2022-01-12 05:05:40|90267.8|90217.8|90265.7|90215.7|90268.8|90218.8|90265.5|90215.5|39
1641963950000|2022-01-12 05:05:50|90266|90216|90275.7|90225.7|90277.2|90227.2|90266|90216|31
1641963960000|2022-01-12 05:06:00|90276|90226|90272.4|90222.4|90276.3|90226.3|90272.4|90222.4|25
1641963970000|2022-01-12 05:06:10|90272.2|90222.2|90273.3|90223.3|90273.3|90223.3|90271.7|90221.7|18
1641963980000|2022-01-12 05:06:20|90274.1|90224.1|90276|90226|90278.4|90228.4|90274.1|90224.1|24
1641963990000|2022-01-12 05:06:30|90275.9|90225.9|90276.3|90226.3|90278|90228|90275.8|90225.8|17
1641964000000|2022-01-12 05:06:40|90276.5|90226.5|90277.3|90227.3|90277.6|90227.6|90276.5|90226.5|8
1641964010000|2022-01-12 05:06:50|90276.2|90226.2|90275.7|90225.7|90277.4|90227.4|90275.7|90225.7|14
1641964020000|2022-01-12 05:07:00|90275.8|90225.8|90276.1|90226.1|90277.5|90227.5|90275.4|90225.4|24
1641964030000|2022-01-12 05:07:10|90276.4|90226.4|90276.8|90226.8|90277.1|90227.1|90276.2|90226.2|5
1641964040000|2022-01-12 05:07:20|90276.9|90226.9|90275.4|90225.4|90276.9|90226.9|90275.2|90225.2|17
1641964050000|2022-01-12 05:07:30|90275.3|90225.3|90275.8|90225.8|90276.9|90226.9|90275.3|90225.3|13
1641964060000|2022-01-12 05:07:40|90276.9|90226.9|90275.5|90225.5|90276.9|90226.9|90275.1|90225.1|11
1641964070000|2022-01-12 05:07:50|90276.3|90226.3|90276.1|90226.1|90276.6|90226.6|90275.2|90225.2|11
1641964080000|2022-01-12 05:08:00|90278.7|90228.7|90274.1|90224.1|90278.7|90228.7|90273.4|90223.4|20
1641964090000|2022-01-12 05:08:10|90273|90223|90277.3|90227.3|90277.8|90227.8|90273|90223|12
1641964100000|2022-01-12 05:08:20|90277.7|90227.7|90277.4|90227.4|90278|90228|90277.2|90227.2|7
1641964110000|2022-01-12 05:08:30|90277.6|90227.6|90277.8|90227.8|90278.3|90228.3|90277.1|90227.1|8
1641964120000|2022-01-12 05:08:40|90278|90228|90277|90227|90278.3|90228.3|90276.4|90226.4|13
1641964130000|2022-01-12 05:08:50|90277.2|90227.2|90277|90227|90280.2|90230.2|90276.7|90226.7|14
1641964140000|2022-01-12 05:09:00|90278|90228|90276.6|90226.6|90279|90229|90276.6|90226.6|20
1641964150000|2022-01-12 05:09:10|90276.8|90226.8|90277|90227|90278.5|90228.5|90275.7|90225.7|14
1641964160000|2022-01-12 05:09:20|90276.6|90226.6|90275.5|90225.5|90276.6|90226.6|90275|90225|14
1641964170000|2022-01-12 05:09:30|90275.3|90225.3|90275.6|90225.6|90275.8|90225.8|90274.4|90224.4|10
1641964180000|2022-01-12 05:09:40|90275.7|90225.7|90277.3|90227.3|90278.6|90228.6|90273.7|90223.7|16
1641964190000|2022-01-12 05:09:50|90277.2|90227.2|90277.4|90227.4|90277.5|90227.5|90275.8|90225.8|12
1641964200000|2022-01-12 05:10:00|90276.5|90226.5|90276.2|90226.2|90278.9|90228.9|90275.5|90225.5|19
1641964210000|2022-01-12 05:10:10|90276.5|90226.5|90275.3|90225.3|90276.5|90226.5|90275.2|90225.2|13
1641964220000|2022-01-12 05:10:20|90274.6|90224.6|90275.9|90225.9|90277.6|90227.6|90274.6|90224.6|19
1641964230000|2022-01-12 05:10:30|90276|90226|90274.5|90224.5|90276|90226|90274.2|90224.2|13
1641964240000|2022-01-12 05:10:40|90274.3|90224.3|90276|90226|90277.3|90227.3|90274.3|90224.3|18
1641964250000|2022-01-12 05:10:50|90276.3|90226.3|90275.5|90225.5|90276.5|90226.5|90274.9|90224.9|20
1641964260000|2022-01-12 05:11:00|90275.6|90225.6|90276.6|90226.6|90276.7|90226.7|90275.5|90225.5|16
1641964270000|2022-01-12 05:11:10|90276.5|90226.5|90277.9|90227.9|90278|90228|90275.7|90225.7|20
1641964280000|2022-01-12 05:11:20|90278.1|90228.1|90261.5|90211.5|90278.1|90228.1|90261.2|90211.2|22
1641964290000|2022-01-12 05:11:30|90261.7|90211.7|90261.8|90211.8|90261.9|90211.9|90261.3|90211.3|10
1641964300000|2022-01-12 05:11:40|90261.7|90211.7|90261.1|90211.1|90262.4|90212.4|90261.1|90211.1|11
1641964310000|2022-01-12 05:11:50|90261.2|90211.2|90263|90213|90267.7|90217.7|90261|90211|16
1641964320000|2022-01-12 05:12:00|90263.1|90213.1|90263.6|90213.6|90263.6|90213.6|90262.4|90212.4|19
1641964330000|2022-01-12 05:12:10|90262.7|90212.7|90260.6|90210.6|90265.9|90215.9|90260.6|90210.6|23
1641964340000|2022-01-12 05:12:20|90260.7|90210.7|90260|90210|90260.8|90210.8|90260|90210|8
1641964350000|2022-01-12 05:12:30|90260.4|90210.4|90260.3|90210.3|90260.4|90210.4|90260.2|90210.2|8
1641964360000|2022-01-12 05:12:40|90260.7|90210.7|90262.1|90212.1|90265.4|90215.4|90259.6|90209.6|26
1641964370000|2022-01-12 05:12:50|90261.9|90211.9|90263.4|90213.4|90263.4|90213.4|90261.4|90211.4|27
1641964380000|2022-01-12 05:13:00|90261.8|90211.8|90261.6|90211.6|90262.6|90212.6|90261.6|90211.6|19
1641964390000|2022-01-12 05:13:10|90261.5|90211.5|90264|90214|90266|90216|90260.3|90210.3|19
1641964400000|2022-01-12 05:13:20|90263.6|90213.6|90260.4|90210.4|90263.6|90213.6|90260.2|90210.2|18
1641964410000|2022-01-12 05:13:30|90260.5|90210.5|90260.9|90210.9|90261.1|90211.1|90260|90210|13
1641964420000|2022-01-12 05:13:40|90260.8|90210.8|90270.1|90220.1|90271.1|90221.1|90260.8|90210.8|36
1641964430000|2022-01-12 05:13:50|90270.2|90220.2|90270.2|90220.2|90270.4|90220.4|90270.1|90220.1|7
1641964440000|2022-01-12 05:14:00|90270.3|90220.3|90269.5|90219.5|90270.8|90220.8|90269.5|90219.5|25
1641964450000|2022-01-12 05:14:10|90269.4|90219.4|90270.4|90220.4|90271.1|90221.1|90268.9|90218.9|18
1641964460000|2022-01-12 05:14:20|90270.5|90220.5|90270.8|90220.8|90271.3|90221.3|90270.5|90220.5|15
1641964470000|2022-01-12 05:14:30|90270.9|90220.9|90269.8|90219.8|90270.9|90220.9|90268.2|90218.2|17
1641964480000|2022-01-12 05:14:40|90269|90219|90268.8|90218.8|90270.3|90220.3|90268.8|90218.8|15
1641964490000|2022-01-12 05:14:50|90269|90219|90268.8|90218.8|90269|90219|90268.7|90218.7|4
1641964500000|2022-01-12 05:15:00|90269.1|90219.1|90269.5|90219.5|90270|90220|90269|90219|13
1641964510000|2022-01-12 05:15:10|90269.2|90219.2|90272.9|90222.9|90273.2|90223.2|90265.7|90215.7|32
1641964520000|2022-01-12 05:15:20|90273.9|90223.9|90274.3|90224.3|90275.5|90225.5|90271.4|90221.4|33
1641964530000|2022-01-12 05:15:30|90274|90224|90274.1|90224.1|90274.4|90224.4|90273.3|90223.3|22
1641964540000|2022-01-12 05:15:40|90274.2|90224.2|90277.5|90227.5|90277.5|90227.5|90274.2|90224.2|20
1641964550000|2022-01-12 05:15:50|90277.3|90227.3|90276.6|90226.6|90277.5|90227.5|90276.3|90226.3|14
1641964560000|2022-01-12 05:16:00|90277|90227|90278.5|90228.5|90278.8|90228.8|90276.8|90226.8|20
1641964570000|2022-01-12 05:16:10|90278.4|90228.4|90278.1|90228.1|90278.5|90228.5|90277.4|90227.4|15
1641964580000|2022-01-12 05:16:20|90278|90228|90276.4|90226.4|90278.2|90228.2|90276.4|90226.4|19
1641964590000|2022-01-12 05:16:30|90276.5|90226.5|90276.1|90226.1|90277.1|90227.1|90275|90225|17
1641964600000|2022-01-12 05:16:40|90276.2|90226.2|90276.1|90226.1|90276.5|90226.5|90275.8|90225.8|11
1641964610000|2022-01-12 05:16:50|90276.8|90226.8|90277.4|90227.4|90277.5|90227.5|90275.3|90225.3|14
1641964620000|2022-01-12 05:17:00|90276.7|90226.7|90275.2|90225.2|90276.8|90226.8|90273.1|90223.1|21
1641964630000|2022-01-12 05:17:10|90274.6|90224.6|90276.7|90226.7|90277.9|90227.9|90273.9|90223.9|14
1641964640000|2022-01-12 05:17:20|90276.9|90226.9|90276.2|90226.2|90277.3|90227.3|90275.5|90225.5|9
1641964650000|2022-01-12 05:17:30|90275.9|90225.9|90278.3|90228.3|90278.3|90228.3|90275.4|90225.4|18
1641964660000|2022-01-12 05:17:40|90278|90228|90277|90227|90278.5|90228.5|90276.2|90226.2|14
1641964670000|2022-01-12 05:17:50|90276.8|90226.8|90279|90229|90279|90229|90276.3|90226.3|15
1641964680000|2022-01-12 05:18:00|90278.4|90228.4|90277.2|90227.2|90278.4|90228.4|90276.9|90226.9|18
1641964690000|2022-01-12 05:18:10|90276.8|90226.8|90278.3|90228.3|90279.4|90229.4|90276.8|90226.8|10
1641964700000|2022-01-12 05:18:20|90278|90228|90277.9|90227.9|90278.1|90228.1|90277.2|90227.2|20
1641964710000|2022-01-12 05:18:30|90277.6|90227.6|90276.2|90226.2|90277.7|90227.7|90276.2|90226.2|14
1641964720000|2022-01-12 05:18:40|90276.8|90226.8|90277.9|90227.9|90279.1|90229.1|90275.9|90225.9|14
1641964730000|2022-01-12 05:18:50|90277.7|90227.7|90276.3|90226.3|90278.1|90228.1|90275.7|90225.7|15
1641964740000|2022-01-12 05:19:00|90276.1|90226.1|90275.3|90225.3|90276.1|90226.1|90275.3|90225.3|9
1641964750000|2022-01-12 05:19:10|90275.7|90225.7|90278.3|90228.3|90278.6|90228.6|90274.6|90224.6|21
1641964760000|2022-01-12 05:19:20|90278.2|90228.2|90277.3|90227.3|90278.5|90228.5|90276.9|90226.9|20
1641964770000|2022-01-12 05:19:30|90277.6|90227.6|90276.6|90226.6|90277.6|90227.6|90274.8|90224.8|10
1641964780000|2022-01-12 05:19:40|90276|90226|90274.9|90224.9|90276.3|90226.3|90274.3|90224.3|14
1641964790000|2022-01-12 05:19:50|90274.7|90224.7|90277.6|90227.6|90278.6|90228.6|90274.7|90224.7|16
1641964800000|2022-01-12 05:20:00|90277.8|90227.8|90275.4|90225.4|90278.6|90228.6|90274.6|90224.6|23
1641964810000|2022-01-12 05:20:10|90275.3|90225.3|90278.3|90228.3|90279.3|90229.3|90275.3|90225.3|14
1641964820000|2022-01-12 05:20:20|90278.4|90228.4|90276.8|90226.8|90279.1|90229.1|90276.8|90226.8|24
1641964830000|2022-01-12 05:20:30|90276.6|90226.6|90275.3|90225.3|90277.1|90227.1|90275.3|90225.3|16
1641964840000|2022-01-12 05:20:40|90275.5|90225.5|90275|90225|90277.3|90227.3|90274.4|90224.4|23
1641964850000|2022-01-12 05:20:50|90275.1|90225.1|90274.5|90224.5|90275.1|90225.1|90274.3|90224.3|7
1641964860000|2022-01-12 05:21:00|90274.6|90224.6|90274.4|90224.4|90274.6|90224.6|90274|90224|6
1641964870000|2022-01-12 05:21:10|90276.9|90226.9|90273.3|90223.3|90277.8|90227.8|90273.3|90223.3|13
1641964880000|2022-01-12 05:21:20|90273.2|90223.2|90274.6|90224.6|90275.4|90225.4|90273|90223|16
1641964890000|2022-01-12 05:21:30|90274.4|90224.4|90273.4|90223.4|90275.3|90225.3|90273.1|90223.1|9
1641964900000|2022-01-12 05:21:40|90273.2|90223.2|90274.2|90224.2|90274.7|90224.7|90272.9|90222.9|8
1641964910000|2022-01-12 05:21:50|90274.3|90224.3|90271.9|90221.9|90274.3|90224.3|90271.7|90221.7|22
1641964920000|2022-01-12 05:22:00|90271.8|90221.8|90272.9|90222.9|90272.9|90222.9|90271.5|90221.5|20
1641964930000|2022-01-12 05:22:10|90272.2|90222.2|90273.3|90223.3|90275.6|90225.6|90271.4|90221.4|18
1641964940000|2022-01-12 05:22:20|90272.5|90222.5|90271.6|90221.6|90273.2|90223.2|90270|90220|14
1641964950000|2022-01-12 05:22:30|90272|90222|90274.3|90224.3|90275|90225|90270.5|90220.5|9
1641964960000|2022-01-12 05:22:40|90273.8|90223.8|90273|90223|90273.8|90223.8|90270.6|90220.6|9
1641964970000|2022-01-12 05:22:50|90272.6|90222.6|90271.1|90221.1|90273.8|90223.8|90270.9|90220.9|14
1641964980000|2022-01-12 05:23:00|90271|90221|90279.8|90229.8|90283.8|90233.8|90270.8|90220.8|32
1641964990000|2022-01-12 05:23:10|90280.1|90230.1|90279.5|90229.5|90281.5|90231.5|90279.3|90229.3|11
1641965000000|2022-01-12 05:23:20|90278.4|90228.4|90279|90229|90279.8|90229.8|90277.4|90227.4|18
1641965010000|2022-01-12 05:23:30|90279.5|90229.5|90282.1|90232.1|90284.8|90234.8|90277.1|90227.1|43
1641965020000|2022-01-12 05:23:40|90282.2|90232.2|90282.6|90232.6|90283.4|90233.4|90279.9|90229.9|12
1641965030000|2022-01-12 05:23:50|90282.1|90232.1|90284.5|90234.5|90285.1|90235.1|90281.6|90231.6|34
1641965040000|2022-01-12 05:24:00|90284.4|90234.4|90282.9|90232.9|90284.8|90234.8|90281.9|90231.9|28
1641965050000|2022-01-12 05:24:10|90283|90233|90282.7|90232.7|90283|90233|90280.9|90230.9|16
1641965060000|2022-01-12 05:24:20|90281.6|90231.6|90281|90231|90282.3|90232.3|90280.3|90230.3|15
1641965070000|2022-01-12 05:24:30|90280.8|90230.8|90272.1|90222.1|90280.8|90230.8|90270.5|90220.5|34
1641965080000|2022-01-12 05:24:40|90271.8|90221.8|90273.3|90223.3|90274.2|90224.2|90271.3|90221.3|18
1641965090000|2022-01-12 05:24:50|90273.4|90223.4|90276.9|90226.9|90277.4|90227.4|90273.2|90223.2|18
1641965100000|2022-01-12 05:25:00|90276.4|90226.4|90275.3|90225.3|90276.9|90226.9|90273.7|90223.7|38
1641965110000|2022-01-12 05:25:10|90275|90225|90275.6|90225.6|90276.8|90226.8|90274.4|90224.4|24
1641965120000|2022-01-12 05:25:20|90276|90226|90275.1|90225.1|90277.1|90227.1|90274.6|90224.6|16
1641965130000|2022-01-12 05:25:30|90274.8|90224.8|90273.6|90223.6|90276.8|90226.8|90273.6|90223.6|11
1641965140000|2022-01-12 05:25:40|90274.3|90224.3|90276.5|90226.5|90278.8|90228.8|90274.1|90224.1|13
1641965150000|2022-01-12 05:25:50|90277.2|90227.2|90277.2|90227.2|90279|90229|90276.3|90226.3|14
1641965160000|2022-01-12 05:26:00|90277.1|90227.1|90278.3|90228.3|90278.8|90228.8|90276|90226|13
1641965170000|2022-01-12 05:26:10|90278.2|90228.2|90278.4|90228.4|90279.8|90229.8|90277.7|90227.7|9
1641965180000|2022-01-12 05:26:20|90276.9|90226.9|90277.4|90227.4|90278.4|90228.4|90276.1|90226.1|12
1641965190000|2022-01-12 05:26:30|90277.5|90227.5|90275.8|90225.8|90277.5|90227.5|90274.7|90224.7|16
1641965200000|2022-01-12 05:26:40|90274.8|90224.8|90275|90225|90277.2|90227.2|90273.9|90223.9|16
1641965210000|2022-01-12 05:26:50|90275.9|90225.9|90272.2|90222.2|90277.9|90227.9|90272.2|90222.2|12
1641965220000|2022-01-12 05:27:00|90272.4|90222.4|90275.7|90225.7|90276.2|90226.2|90271.4|90221.4|20
1641965230000|2022-01-12 05:27:10|90274.4|90224.4|90273.5|90223.5|90275.8|90225.8|90272.6|90222.6|15
1641965240000|2022-01-12 05:27:20|90273.6|90223.6|90270.8|90220.8|90274.4|90224.4|90270.8|90220.8|14
1641965250000|2022-01-12 05:27:30|90271.7|90221.7|90271.3|90221.3|90272.3|90222.3|90270.2|90220.2|19
1641965260000|2022-01-12 05:27:40|90271.4|90221.4|90274.7|90224.7|90276.7|90226.7|90270.9|90220.9|22
1641965270000|2022-01-12 05:27:50|90273.7|90223.7|90274.2|90224.2|90275.6|90225.6|90273.2|90223.2|14
1641965280000|2022-01-12 05:28:00|90274.7|90224.7|90277.3|90227.3|90278.1|90228.1|90273.8|90223.8|26
1641965290000|2022-01-12 05:28:10|90277.4|90227.4|90281.5|90231.5|90285.6|90235.6|90277.4|90227.4|30
1641965300000|2022-01-12 05:28:20|90280.5|90230.5|90275.6|90225.6|90280.5|90230.5|90273.2|90223.2|14
1641965310000|2022-01-12 05:28:30|90275.8|90225.8|90274.7|90224.7|90276|90226|90273.7|90223.7|12
1641965320000|2022-01-12 05:28:40|90273.7|90223.7|90275.3|90225.3|90277.1|90227.1|90273|90223|16
1641965330000|2022-01-12 05:28:50|90275.1|90225.1|90278.9|90228.9|90278.9|90228.9|90274.4|90224.4|5
1641965340000|2022-01-12 05:29:00|90277.9|90227.9|90277.1|90227.1|90279.4|90229.4|90277.1|90227.1|25
1641965350000|2022-01-12 05:29:10|90278|90228|90278.4|90228.4|90278.9|90228.9|90276.6|90226.6|20
1641965360000|2022-01-12 05:29:20|90278.2|90228.2|90277.5|90227.5|90279.5|90229.5|90277.1|90227.1|20
1641965370000|2022-01-12 05:29:30|90278|90228|90276.3|90226.3|90278|90228|90276|90226|12
1641965380000|2022-01-12 05:29:40|90276.2|90226.2|90277.3|90227.3|90278.2|90228.2|90275.4|90225.4|13
1641965390000|2022-01-12 05:29:50|90276|90226|90277.5|90227.5|90278.3|90228.3|90275.1|90225.1|14
1641965400000|2022-01-12 05:30:00|90277.3|90227.3|90275.7|90225.7|90277.9|90227.9|90269.4|90219.4|23
1641965410000|2022-01-12 05:30:10|90274.2|90224.2|90273|90223|90275.7|90225.7|90273|90223|13
1641965420000|2022-01-12 05:30:20|90275.7|90225.7|90274.1|90224.1|90275.7|90225.7|90274.1|90224.1|6
1641965430000|2022-01-12 05:30:30|90274.5|90224.5|90277.8|90227.8|90278.4|90228.4|90273.6|90223.6|17
1641965440000|2022-01-12 05:30:40|90278|90228|90274.6|90224.6|90278.2|90228.2|90273.1|90223.1|21
1641965450000|2022-01-12 05:30:50|90274|90224|90273.4|90223.4|90276|90226|90271.7|90221.7|17
1641965460000|2022-01-12 05:31:00|90273.6|90223.6|90274.7|90224.7|90274.8|90224.8|90273.4|90223.4|5
1641965470000|2022-01-12 05:31:10|90274.8|90224.8|90277.1|90227.1|90277.1|90227.1|90274.6|90224.6|10
1641965480000|2022-01-12 05:31:20|90276.3|90226.3|90276.3|90226.3|90277|90227|90276.3|90226.3|6
1641965490000|2022-01-12 05:31:30|90276|90226|90276.7|90226.7|90277.6|90227.6|90274|90224|13
1641965500000|2022-01-12 05:31:40|90277.2|90227.2|90274.6|90224.6|90277.7|90227.7|90274.6|90224.6|16
1641965510000|2022-01-12 05:31:50|90276.1|90226.1|90276.1|90226.1|90278|90228|90275.4|90225.4|17
1641965520000|2022-01-12 05:32:00|90276.3|90226.3|90275.9|90225.9|90276.9|90226.9|90275.8|90225.8|18
1641965530000|2022-01-12 05:32:10|90276.3|90226.3|90275.5|90225.5|90276.5|90226.5|90275.1|90225.1|16
1641965540000|2022-01-12 05:32:20|90276|90226|90276.4|90226.4|90279.1|90229.1|90275.1|90225.1|18
1641965550000|2022-01-12 05:32:30|90277.1|90227.1|90281.1|90231.1|90281.1|90231.1|90276.6|90226.6|41
1641965560000|2022-01-12 05:32:40|90282.5|90232.5|90279.7|90229.7|90284.7|90234.7|90278.7|90228.7|35
1641965570000|2022-01-12 05:32:50|90279.8|90229.8|90278.6|90228.6|90280.1|90230.1|90278.1|90228.1|20
1641965580000|2022-01-12 05:33:00|90278.3|90228.3|90280.6|90230.6|90281.2|90231.2|90278.3|90228.3|11
1641965590000|2022-01-12 05:33:10|90280.2|90230.2|90280.7|90230.7|90281.1|90231.1|90277.8|90227.8|14
1641965600000|2022-01-12 05:33:20|90280.2|90230.2|90280.7|90230.7|90282.6|90232.6|90279.9|90229.9|14
1641965610000|2022-01-12 05:33:30|90279.9|90229.9|90279.3|90229.3|90280.7|90230.7|90279|90229|16
1641965620000|2022-01-12 05:33:40|90277.8|90227.8|90278.5|90228.5|90280.8|90230.8|90276.2|90226.2|18
1641965630000|2022-01-12 05:33:50|90278.9|90228.9|90279.1|90229.1|90279.8|90229.8|90278.4|90228.4|14
1641965640000|2022-01-12 05:34:00|90278.8|90228.8|90277|90227|90279.4|90229.4|90276.8|90226.8|20
1641965650000|2022-01-12 05:34:10|90278.8|90228.8|90275.2|90225.2|90278.8|90228.8|90274.7|90224.7|30
1641965660000|2022-01-12 05:34:20|90275.6|90225.6|90274.6|90224.6|90276.5|90226.5|90274.6|90224.6|14
1641965670000|2022-01-12 05:34:30|90274.7|90224.7|90274.7|90224.7|90275.5|90225.5|90274.7|90224.7|16
1641965680000|2022-01-12 05:34:40|90274.3|90224.3|90275.2|90225.2|90277.3|90227.3|90273.9|90223.9|18
1641965690000|2022-01-12 05:34:50|90274.8|90224.8|90276.4|90226.4|90277.5|90227.5|90274.8|90224.8|29
1641965700000|2022-01-12 05:35:00|90276.7|90226.7|90275.5|90225.5|90279.3|90229.3|90273.6|90223.6|31
1641965710000|2022-01-12 05:35:10|90275.2|90225.2|90272.7|90222.7|90275.6|90225.6|90272.3|90222.3|18
1641965720000|2022-01-12 05:35:20|90272.8|90222.8|90277|90227|90277|90227|90271.4|90221.4|23
1641965730000|2022-01-12 05:35:30|90276.4|90226.4|90272.7|90222.7|90276.8|90226.8|90272.7|90222.7|16
1641965740000|2022-01-12 05:35:40|90272.2|90222.2|90275.1|90225.1|90276.3|90226.3|90272.1|90222.1|21
1641965750000|2022-01-12 05:35:50|90275.5|90225.5|90271.8|90221.8|90275.5|90225.5|90271.8|90221.8|18
1641965760000|2022-01-12 05:36:00|90272.4|90222.4|90271.9|90221.9|90274|90224|90271|90221|20
1641965770000|2022-01-12 05:36:10|90272.1|90222.1|90271.8|90221.8|90272.3|90222.3|90270.2|90220.2|10
1641965780000|2022-01-12 05:36:20|90271|90221|90248.1|90198.1|90271|90221|90247.8|90197.8|45
1641965790000|2022-01-12 05:36:30|90246.8|90196.8|90247.5|90197.5|90251.9|90201.9|90243.5|90193.5|39
1641965800000|2022-01-12 05:36:40|90247.4|90197.4|90246.8|90196.8|90250.8|90200.8|90245.6|90195.6|45
1641965810000|2022-01-12 05:36:50|90247.3|90197.3|90248.7|90198.7|90249.7|90199.7|90244.8|90194.8|21
1641965820000|2022-01-12 05:37:00|90248.6|90198.6|90247.5|90197.5|90248.9|90198.9|90247.5|90197.5|12
1641965830000|2022-01-12 05:37:10|90247.7|90197.7|90248.3|90198.3|90248.4|90198.4|90238.8|90188.8|17
1641965840000|2022-01-12 05:37:20|90247.8|90197.8|90247|90197|90249.7|90199.7|90243.7|90193.7|29
1641965850000|2022-01-12 05:37:30|90248.2|90198.2|90263.3|90213.3|90267|90217|90247.9|90197.9|37
1641965860000|2022-01-12 05:37:40|90263.1|90213.1|90260.3|90210.3|90263.4|90213.4|90259.8|90209.8|30
1641965870000|2022-01-12 05:37:50|90260.1|90210.1|90256.5|90206.5|90262.4|90212.4|90255.5|90205.5|47
1641965880000|2022-01-12 05:38:00|90255.6|90205.6|90256.1|90206.1|90257.3|90207.3|90254.7|90204.7|18
1641965890000|2022-01-12 05:38:10|90257.1|90207.1|90255.4|90205.4|90260.5|90210.5|90254.6|90204.6|32
1641965900000|2022-01-12 05:38:20|90256.1|90206.1|90258.2|90208.2|90258.2|90208.2|90253.6|90203.6|22
1641965910000|2022-01-12 05:38:30|90257.8|90207.8|90261|90211|90262.1|90212.1|90257|90207|30
1641965920000|2022-01-12 05:38:40|90260.6|90210.6|90262.8|90212.8|90262.8|90212.8|90254.9|90204.9|34
1641965930000|2022-01-12 05:38:50|90262.4|90212.4|90270.8|90220.8|90270.9|90220.9|90260.7|90210.7|35
1641965940000|2022-01-12 05:39:00|90270.7|90220.7|90272.6|90222.6|90275.8|90225.8|90269.1|90219.1|43
1641965950000|2022-01-12 05:39:10|90272.8|90222.8|90272.3|90222.3|90273.4|90223.4|90268.1|90218.1|22
1641965960000|2022-01-12 05:39:20|90272.4|90222.4|90274.3|90224.3|90274.6|90224.6|90272.3|90222.3|28
1641965970000|2022-01-12 05:39:30|90274.4|90224.4|90275.9|90225.9|90276.1|90226.1|90273.7|90223.7|19
1641965980000|2022-01-12 05:39:40|90275.7|90225.7|90274.6|90224.6|90275.9|90225.9|90274.5|90224.5|9
1641965990000|2022-01-12 05:39:50|90272.9|90222.9|90273.4|90223.4|90273.7|90223.7|90272.4|90222.4|18
1641966000000|2022-01-12 05:40:00|90272.7|90222.7|90272.3|90222.3|90277.7|90227.7|90271.3|90221.3|44
1641966010000|2022-01-12 05:40:10|90272.6|90222.6|90274.6|90224.6|90275.7|90225.7|90271.8|90221.8|48
1641966020000|2022-01-12 05:40:20|90274.4|90224.4|90271.5|90221.5|90275.4|90225.4|90270.1|90220.1|48
1641966030000|2022-01-12 05:40:30|90271.4|90221.4|90274.1|90224.1|90276.1|90226.1|90271.4|90221.4|51
1641966040000|2022-01-12 05:40:40|90274|90224|90274.5|90224.5|90274.7|90224.7|90272.2|90222.2|55
1641966050000|2022-01-12 05:40:50|90275|90225|90272.8|90222.8|90275.4|90225.4|90271.5|90221.5|26
1641966060000|2022-01-12 05:41:00|90272.7|90222.7|90272.7|90222.7|90273.5|90223.5|90271.9|90221.9|18
1641966070000|2022-01-12 05:41:10|90273|90223|90271.8|90221.8|90273.5|90223.5|90270.8|90220.8|9
1641966080000|2022-01-12 05:41:20|90271.9|90221.9|90269.7|90219.7|90272.7|90222.7|90267.1|90217.1|28
1641966090000|2022-01-12 05:41:30|90269.4|90219.4|90269.4|90219.4|90271.1|90221.1|90268.3|90218.3|33
1641966100000|2022-01-12 05:41:40|90270.8|90220.8|90273.5|90223.5|90275.1|90225.1|90270.7|90220.7|51
1641966110000|2022-01-12 05:41:50|90273.3|90223.3|90272.7|90222.7|90274.2|90224.2|90271|90221|37
1641966120000|2022-01-12 05:42:00|90273.6|90223.6|90276.9|90226.9|90277.4|90227.4|90273.6|90223.6|49
1641966130000|2022-01-12 05:42:10|90276.1|90226.1|90276.6|90226.6|90277.4|90227.4|90274.2|90224.2|21
1641966140000|2022-01-12 05:42:20|90276.1|90226.1|90278.4|90228.4|90278.5|90228.5|90274.3|90224.3|28
1641966150000|2022-01-12 05:42:30|90278.3|90228.3|90278.4|90228.4|90280|90230|90277.4|90227.4|33
1641966160000|2022-01-12 05:42:40|90278.3|90228.3|90280|90230|90280.9|90230.9|90278.1|90228.1|37
1641966170000|2022-01-12 05:42:50|90279.9|90229.9|90279.5|90229.5|90280.4|90230.4|90277|90227|24
1641966180000|2022-01-12 05:43:00|90279.6|90229.6|90279|90229|90280.1|90230.1|90278|90228|28
1641966190000|2022-01-12 05:43:10|90278.8|90228.8|90280.1|90230.1|90280.1|90230.1|90276.1|90226.1|26
1641966200000|2022-01-12 05:43:20|90279.6|90229.6|90277.1|90227.1|90280|90230|90276.8|90226.8|46
1641966210000|2022-01-12 05:43:30|90277.3|90227.3|90278.2|90228.2|90279.4|90229.4|90277.1|90227.1|40
1641966220000|2022-01-12 05:43:40|90278.5|90228.5|90275.5|90225.5|90278.9|90228.9|90275.5|90225.5|40
1641966230000|2022-01-12 05:43:50|90274|90224|90276.8|90226.8|90277.8|90227.8|90274|90224|30
1641966240000|2022-01-12 05:44:00|90277.1|90227.1|90276.8|90226.8|90279.1|90229.1|90275.4|90225.4|52
1641966250000|2022-01-12 05:44:10|90277|90227|90275|90225|90278.3|90228.3|90273.2|90223.2|20
1641966260000|2022-01-12 05:44:20|90275.4|90225.4|90275.6|90225.6|90276.7|90226.7|90274.4|90224.4|19
1641966270000|2022-01-12 05:44:30|90275.3|90225.3|90278.8|90228.8|90278.9|90228.9|90274.5|90224.5|24
1641966280000|2022-01-12 05:44:40|90278.7|90228.7|90275|90225|90279.1|90229.1|90275|90225|37
1641966290000|2022-01-12 05:44:50|90274.9|90224.9|90275.5|90225.5|90277|90227|90274.9|90224.9|14
1641966300000|2022-01-12 05:45:00|90275|90225|90276.8|90226.8|90278.5|90228.5|90273.7|90223.7|34
1641966310000|2022-01-12 05:45:10|90277|90227|90277.6|90227.6|90279.5|90229.5|90276.5|90226.5|28
1641966320000|2022-01-12 05:45:20|90276.9|90226.9|90281.1|90231.1|90286.6|90236.6|90276.9|90226.9|47
1641966330000|2022-01-12 05:45:30|90280.9|90230.9|90282.1|90232.1|90282.7|90232.7|90280.5|90230.5|37
1641966340000|2022-01-12 05:45:40|90282.2|90232.2|90283.3|90233.3|90283.3|90233.3|90279.7|90229.7|18
1641966350000|2022-01-12 05:45:50|90282.6|90232.6|90283.7|90233.7|90284.9|90234.9|90280.1|90230.1|43
1641966360000|2022-01-12 05:46:00|90284.3|90234.3|90282.6|90232.6|90285.6|90235.6|90282.2|90232.2|34
1641966370000|2022-01-12 05:46:10|90281.8|90231.8|90282.3|90232.3|90284.5|90234.5|90281.7|90231.7|41
1641966380000|2022-01-12 05:46:20|90282.2|90232.2|90282.2|90232.2|90283.5|90233.5|90281.4|90231.4|26
1641966390000|2022-01-12 05:46:30|90281.8|90231.8|90284.2|90234.2|90285.6|90235.6|90281.5|90231.5|43
1641966400000|2022-01-12 05:46:40|90283.9|90233.9|90282.8|90232.8|90285.3|90235.3|90282.3|90232.3|34
1641966410000|2022-01-12 05:46:50|90282.9|90232.9|90280.4|90230.4|90282.9|90232.9|90278.1|90228.1|28
1641966420000|2022-01-12 05:47:00|90280.2|90230.2|90282|90232|90282|90232|90280.2|90230.2|29
1641966430000|2022-01-12 05:47:10|90281.5|90231.5|90283.5|90233.5|90283.5|90233.5|90280.7|90230.7|8
1641966440000|2022-01-12 05:47:20|90283.2|90233.2|90282.1|90232.1|90284.9|90234.9|90281.1|90231.1|13
1641966450000|2022-01-12 05:47:30|90283.9|90233.9|90280.7|90230.7|90283.9|90233.9|90279.1|90229.1|23
1641966460000|2022-01-12 05:47:40|90281.1|90231.1|90279.1|90229.1|90281.3|90231.3|90278.6|90228.6|15
1641966470000|2022-01-12 05:47:50|90279.2|90229.2|90277.7|90227.7|90279.2|90229.2|90276.9|90226.9|26
1641966480000|2022-01-12 05:48:00|90277.8|90227.8|90275|90225|90277.8|90227.8|90274.5|90224.5|9
1641966490000|2022-01-12 05:48:10|90276.8|90226.8|90275.5|90225.5|90277|90227|90273.5|90223.5|21
1641966500000|2022-01-12 05:48:20|90275.4|90225.4|90277.3|90227.3|90278.6|90228.6|90274.9|90224.9|19
1641966510000|2022-01-12 05:48:30|90277|90227|90277|90227|90278|90228|90276.6|90226.6|12
1641966520000|2022-01-12 05:48:40|90277.8|90227.8|90276.5|90226.5|90281.1|90231.1|90274.5|90224.5|60
1641966530000|2022-01-12 05:48:50|90276.7|90226.7|90275.4|90225.4|90278.3|90228.3|90274.6|90224.6|33
1641966540000|2022-01-12 05:49:00|90275.2|90225.2|90275.3|90225.3|90277.9|90227.9|90274|90224|56
1641966550000|2022-01-12 05:49:10|90275|90225|90273.4|90223.4|90275.2|90225.2|90273.4|90223.4|43
1641966560000|2022-01-12 05:49:20|90273|90223|90273.9|90223.9|90275.1|90225.1|90273|90223|23
1641966570000|2022-01-12 05:49:30|90273.5|90223.5|90275.5|90225.5|90276.8|90226.8|90273.5|90223.5|38
1641966580000|2022-01-12 05:49:40|90274.8|90224.8|90277.8|90227.8|90279.9|90229.9|90274.8|90224.8|46
1641966590000|2022-01-12 05:49:50|90279.4|90229.4|90279.3|90229.3|90280|90230|90278.2|90228.2|21
1641966600000|2022-01-12 05:50:00|90279.1|90229.1|90279.9|90229.9|90280.5|90230.5|90276.5|90226.5|35
1641966610000|2022-01-12 05:50:10|90280.2|90230.2|90282|90232|90283.6|90233.6|90278.7|90228.7|47
1641966620000|2022-01-12 05:50:20|90281.2|90231.2|90281.7|90231.7|90282.3|90232.3|90281.2|90231.2|26
1641966630000|2022-01-12 05:50:30|90281.3|90231.3|90281.7|90231.7|90282.9|90232.9|90281.1|90231.1|14
1641966640000|2022-01-12 05:50:40|90282.5|90232.5|90284.4|90234.4|90285.2|90235.2|90282.1|90232.1|11
1641966650000|2022-01-12 05:50:50|90284.2|90234.2|90279.2|90229.2|90284.5|90234.5|90277.3|90227.3|28
1641966660000|2022-01-12 05:51:00|90278.7|90228.7|90278.6|90228.6|90280.1|90230.1|90278|90228|17
1641966670000|2022-01-12 05:51:10|90278.7|90228.7|90280.5|90230.5|90280.5|90230.5|90277.6|90227.6|40
1641966680000|2022-01-12 05:51:20|90280.2|90230.2|90277.6|90227.6|90280.2|90230.2|90276.3|90226.3|30
1641966690000|2022-01-12 05:51:30|90278.4|90228.4|90278.1|90228.1|90279.8|90229.8|90276.4|90226.4|16
1641966700000|2022-01-12 05:51:40|90277.8|90227.8|90276.7|90226.7|90279|90229|90276.7|90226.7|15
1641966710000|2022-01-12 05:51:50|90276.6|90226.6|90277.7|90227.7|90279.9|90229.9|90276.6|90226.6|25
1641966720000|2022-01-12 05:52:00|90278.4|90228.4|90277.2|90227.2|90279.2|90229.2|90276.1|90226.1|36
1641966730000|2022-01-12 05:52:10|90277.5|90227.5|90280.2|90230.2|90282|90232|90276.8|90226.8|40
1641966740000|2022-01-12 05:52:20|90280.6|90230.6|90281|90231|90281.9|90231.9|90279.6|90229.6|19
1641966750000|2022-01-12 05:52:30|90280.7|90230.7|90283.8|90233.8|90283.9|90233.9|90279.1|90229.1|47
1641966760000|2022-01-12 05:52:40|90287.9|90237.9|90281.5|90231.5|90287.9|90237.9|90281.5|90231.5|17
1641966770000|2022-01-12 05:52:50|90281.6|90231.6|90284|90234|90284.3|90234.3|90281.6|90231.6|20
1641966780000|2022-01-12 05:53:00|90282.4|90232.4|90281.4|90231.4|90287.5|90237.5|90280.3|90230.3|21
1641966790000|2022-01-12 05:53:10|90281.5|90231.5|90282.5|90232.5|90282.5|90232.5|90280.9|90230.9|24
1641966800000|2022-01-12 05:53:20|90286|90236|90282.5|90232.5|90286|90236|90280.7|90230.7|32
1641966810000|2022-01-12 05:53:30|90282.2|90232.2|90289.2|90239.2|90289.4|90239.4|90281.5|90231.5|33
1641966820000|2022-01-12 05:53:40|90289.1|90239.1|90286.2|90236.2|90289.2|90239.2|90282.4|90232.4|27
1641966830000|2022-01-12 05:53:50|90286.4|90236.4|90287.3|90237.3|90287.3|90237.3|90283.4|90233.4|29
1641966840000|2022-01-12 05:54:00|90286.9|90236.9|90286.5|90236.5|90290.1|90240.1|90284.2|90234.2|31
1641966850000|2022-01-12 05:54:10|90287.1|90237.1|90287|90237|90288.8|90238.8|90285.3|90235.3|42
1641966860000|2022-01-12 05:54:20|90288|90238|90287.3|90237.3|90290.8|90240.8|90285.2|90235.2|25
1641966870000|2022-01-12 05:54:30|90288.2|90238.2|90289.5|90239.5|90292|90242|90288.1|90238.1|12
1641966880000|2022-01-12 05:54:40|90289.3|90239.3|90290.2|90240.2|90295.6|90245.6|90288|90238|20
1641966890000|2022-01-12 05:54:50|90291.2|90241.2|90288.5|90238.5|90291.2|90241.2|90285.1|90235.1|19
1641966900000|2022-01-12 05:55:00|90288.1|90238.1|90286.2|90236.2|90288.1|90238.1|90282.5|90232.5|29
1641966910000|2022-01-12 05:55:10|90286.4|90236.4|90287.5|90237.5|90288.4|90238.4|90285.9|90235.9|23
1641966920000|2022-01-12 05:55:20|90287.9|90237.9|90287.7|90237.7|90288.1|90238.1|90285.5|90235.5|24
1641966930000|2022-01-12 05:55:30|90286.6|90236.6|90285.7|90235.7|90286.6|90236.6|90284.3|90234.3|12
1641966940000|2022-01-12 05:55:40|90285.8|90235.8|90289.4|90239.4|90292.2|90242.2|90285.8|90235.8|43
1641966950000|2022-01-12 05:55:50|90289.2|90239.2|90289.1|90239.1|90290.9|90240.9|90287.2|90237.2|38
1641966960000|2022-01-12 05:56:00|90289.2|90239.2|90292.4|90242.4|90292.4|90242.4|90288.3|90238.3|40
1641966970000|2022-01-12 05:56:10|90292.2|90242.2|90289.4|90239.4|90292.2|90242.2|90287.9|90237.9|27
1641966980000|2022-01-12 05:56:20|90288.6|90238.6|90287.4|90237.4|90293.8|90243.8|90287.4|90237.4|39
1641966990000|2022-01-12 05:56:30|90287.3|90237.3|90292.1|90242.1|90292.2|90242.2|90286.3|90236.3|29
1641967000000|2022-01-12 05:56:40|90292.6|90242.6|90285|90235|90293.3|90243.3|90285|90235|44
1641967010000|2022-01-12 05:56:50|90286|90236|90287.4|90237.4|90288.5|90238.5|90286|90236|24
1641967020000|2022-01-12 05:57:00|90287.5|90237.5|90287.3|90237.3|90288.2|90238.2|90286.4|90236.4|16
1641967030000|2022-01-12 05:57:10|90289.4|90239.4|90290.6|90240.6|90291.5|90241.5|90289.3|90239.3|19
1641967040000|2022-01-12 05:57:20|90290.8|90240.8|90291|90241|90291.9|90241.9|90290.2|90240.2|26
1641967050000|2022-01-12 05:57:30|90290.4|90240.4|90288.6|90238.6|90291.9|90241.9|90288.6|90238.6|20
1641967060000|2022-01-12 05:57:40|90289.8|90239.8|90293.1|90243.1|90293.3|90243.3|90289|90239|31
1641967070000|2022-01-12 05:57:50|90293|90243|90293.5|90243.5|90293.5|90243.5|90292.2|90242.2|16
1641967080000|2022-01-12 05:58:00|90293.6|90243.6|90293.2|90243.2|90293.6|90243.6|90293|90243|16
1641967090000|2022-01-12 05:58:10|90293.3|90243.3|90292.1|90242.1|90293.3|90243.3|90292.1|90242.1|9
1641967100000|2022-01-12 05:58:20|90292|90242|90293.2|90243.2|90293.2|90243.2|90291.8|90241.8|12
1641967110000|2022-01-12 05:58:30|90294.1|90244.1|90289|90239|90294.1|90244.1|90289|90239|12
1641967120000|2022-01-12 05:58:40|90289.1|90239.1|90292.7|90242.7|90294.1|90244.1|90287.3|90237.3|21
1641967130000|2022-01-12 05:58:50|90292|90242|90292.6|90242.6|90293.2|90243.2|90291.7|90241.7|15
1641967140000|2022-01-12 05:59:00|90292.2|90242.2|90291.8|90241.8|90292.6|90242.6|90291.6|90241.6|19
1641967150000|2022-01-12 05:59:10|90291.9|90241.9|90292.2|90242.2|90294.6|90244.6|90290.4|90240.4|25
1641967160000|2022-01-12 05:59:20|90292.1|90242.1|90294.2|90244.2|90294.2|90244.2|90291.7|90241.7|14
1641967170000|2022-01-12 05:59:30|90294|90244|90296.3|90246.3|90296.5|90246.5|90293.9|90243.9|27
1641967180000|2022-01-12 05:59:40|90294.9|90244.9|90296.2|90246.2|90296.2|90246.2|90294.6|90244.6|24
1641967190000|2022-01-12 05:59:50|90296.4|90246.4|90295|90245|90296.5|90246.5|90292.9|90242.9|27
1641967200000|2022-01-12 06:00:00|90294.9|90244.9|90286.8|90236.8|90296.5|90246.5|90286.8|90236.8|53
1641967210000|2022-01-12 06:00:10|90286.5|90236.5|90288.4|90238.4|90288.6|90238.6|90285.5|90235.5|16
1641967220000|2022-01-12 06:00:20|90288.5|90238.5|90289.3|90239.3|90290.1|90240.1|90288.5|90238.5|27
1641967230000|2022-01-12 06:00:30|90289.2|90239.2|90292.9|90242.9|90292.9|90242.9|90287.9|90237.9|11
1641967240000|2022-01-12 06:00:40|90292.1|90242.1|90289.3|90239.3|90292.1|90242.1|90289.3|90239.3|13
1641967250000|2022-01-12 06:00:50|90289.1|90239.1|90291.1|90241.1|90291.5|90241.5|90287.3|90237.3|30
1641967260000|2022-01-12 06:01:00|90291.7|90241.7|90291.3|90241.3|90293.4|90243.4|90291.1|90241.1|26
1641967270000|2022-01-12 06:01:10|90291.7|90241.7|90290.9|90240.9|90291.9|90241.9|90290.7|90240.7|23
1641967280000|2022-01-12 06:01:20|90291.5|90241.5|90291.4|90241.4|90291.5|90241.5|90291.2|90241.2|8
1641967290000|2022-01-12 06:01:30|90290.3|90240.3|90297|90247|90300|90250|90289.3|90239.3|20
1641967300000|2022-01-12 06:01:40|90296.4|90246.4|90295.5|90245.5|90297.9|90247.9|90294.8|90244.8|18
1641967310000|2022-01-12 06:01:50|90296.1|90246.1|90295.9|90245.9|90297.1|90247.1|90294.9|90244.9|19
1641967320000|2022-01-12 06:02:00|90295.6|90245.6|90296.1|90246.1|90297.8|90247.8|90294.6|90244.6|30
1641967330000|2022-01-12 06:02:10|90296.6|90246.6|90299.2|90249.2|90299.2|90249.2|90294.7|90244.7|27
1641967340000|2022-01-12 06:02:20|90297.8|90247.8|90297.1|90247.1|90297.8|90247.8|90296.8|90246.8|25
1641967350000|2022-01-12 06:02:30|90296.8|90246.8|90295.8|90245.8|90298|90248|90295.8|90245.8|19
1641967360000|2022-01-12 06:02:40|90295.7|90245.7|90292.8|90242.8|90296.7|90246.7|90292.8|90242.8|18
1641967370000|2022-01-12 06:02:50|90292.3|90242.3|90293.9|90243.9|90293.9|90243.9|90289.5|90239.5|21
1641967380000|2022-01-12 06:03:00|90294|90244|90284.7|90234.7|90294|90244|90284.7|90234.7|35
1641967390000|2022-01-12 06:03:10|90285.4|90235.4|90283.8|90233.8|90285.9|90235.9|90282.4|90232.4|25
1641967400000|2022-01-12 06:03:20|90283.6|90233.6|90276.5|90226.5|90283.8|90233.8|90274.6|90224.6|31
1641967410000|2022-01-12 06:03:30|90276.2|90226.2|90276.6|90226.6|90277.7|90227.7|90274.7|90224.7|25
1641967420000|2022-01-12 06:03:40|90277.1|90227.1|90270|90220|90277.1|90227.1|90268.2|90218.2|24
1641967430000|2022-01-12 06:03:50|90270.7|90220.7|90273.6|90223.6|90273.7|90223.7|90270.5|90220.5|13
1641967440000|2022-01-12 06:04:00|90273.8|90223.8|90274.1|90224.1|90274.8|90224.8|90273.5|90223.5|16
1641967450000|2022-01-12 06:04:10|90273.3|90223.3|90272.6|90222.6|90273.9|90223.9|90272.6|90222.6|23
1641967460000|2022-01-12 06:04:20|90272.4|90222.4|90274|90224|90274.6|90224.6|90272.3|90222.3|19
1641967470000|2022-01-12 06:04:30|90274.1|90224.1|90271.3|90221.3|90274.6|90224.6|90271.1|90221.1|19
1641967480000|2022-01-12 06:04:40|90271.9|90221.9|90271|90221|90271.9|90221.9|90270.1|90220.1|16
1641967490000|2022-01-12 06:04:50|90271.2|90221.2|90272.4|90222.4|90275.5|90225.5|90271.2|90221.2|31
1641967500000|2022-01-12 06:05:00|90272.9|90222.9|90275.4|90225.4|90276.4|90226.4|90272.9|90222.9|21
1641967510000|2022-01-12 06:05:10|90275.2|90225.2|90273.9|90223.9|90275.4|90225.4|90273.9|90223.9|14
1641967520000|2022-01-12 06:05:20|90274.7|90224.7|90275.8|90225.8|90276.4|90226.4|90273.2|90223.2|23
1641967530000|2022-01-12 06:05:30|90276.7|90226.7|90275.7|90225.7|90276.7|90226.7|90274.7|90224.7|17
1641967540000|2022-01-12 06:05:40|90274.7|90224.7|90275.5|90225.5|90276.1|90226.1|90274.6|90224.6|18
1641967550000|2022-01-12 06:05:50|90275.6|90225.6|90274.9|90224.9|90276.1|90226.1|90274.4|90224.4|20
1641967560000|2022-01-12 06:06:00|90275.1|90225.1|90274.4|90224.4|90276|90226|90273.1|90223.1|16
1641967570000|2022-01-12 06:06:10|90274.9|90224.9|90275.8|90225.8|90275.8|90225.8|90273.8|90223.8|16
1641967580000|2022-01-12 06:06:20|90275.6|90225.6|90275.3|90225.3|90276.1|90226.1|90273.6|90223.6|13
1641967590000|2022-01-12 06:06:30|90275.9|90225.9|90274.7|90224.7|90275.9|90225.9|90274.2|90224.2|12
1641967600000|2022-01-12 06:06:40|90275.9|90225.9|90275.9|90225.9|90277|90227|90275.4|90225.4|17
1641967610000|2022-01-12 06:06:50|90276.5|90226.5|90278.4|90228.4|90280.1|90230.1|90275.7|90225.7|24
1641967620000|2022-01-12 06:07:00|90278.2|90228.2|90278.7|90228.7|90279.2|90229.2|90277.9|90227.9|16
1641967630000|2022-01-12 06:07:10|90277.4|90227.4|90275.2|90225.2|90278.7|90228.7|90274.6|90224.6|24
1641967640000|2022-01-12 06:07:20|90275.7|90225.7|90278.8|90228.8|90278.8|90228.8|90274.6|90224.6|26
1641967650000|2022-01-12 06:07:30|90278.6|90228.6|90278.4|90228.4|90278.6|90228.6|90276.7|90226.7|18
1641967660000|2022-01-12 06:07:40|90278.5|90228.5|90277.4|90227.4|90278.5|90228.5|90277.4|90227.4|18
1641967670000|2022-01-12 06:07:50|90277.1|90227.1|90277.9|90227.9|90277.9|90227.9|90276.5|90226.5|15
1641967680000|2022-01-12 06:08:00|90278.1|90228.1|90274.9|90224.9|90278.1|90228.1|90274.9|90224.9|19
1641967690000|2022-01-12 06:08:10|90273.6|90223.6|90278.3|90228.3|90279|90229|90273.6|90223.6|18
1641967700000|2022-01-12 06:08:20|90278.2|90228.2|90280.8|90230.8|90281.7|90231.7|90276.8|90226.8|19
1641967710000|2022-01-12 06:08:30|90280.5|90230.5|90280.9|90230.9|90281|90231|90280|90230|10
1641967720000|2022-01-12 06:08:40|90281|90231|90281.1|90231.1|90281.9|90231.9|90280.8|90230.8|14
1641967730000|2022-01-12 06:08:50|90281.3|90231.3|90282.2|90232.2|90282.9|90232.9|90280.2|90230.2|22
1641967740000|2022-01-12 06:09:00|90284.7|90234.7|90282.2|90232.2|90284.7|90234.7|90281.5|90231.5|30
1641967750000|2022-01-12 06:09:10|90282.3|90232.3|90283.1|90233.1|90283.1|90233.1|90281.2|90231.2|10
1641967760000|2022-01-12 06:09:20|90283|90233|90283.6|90233.6|90283.8|90233.8|90281.2|90231.2|18
1641967770000|2022-01-12 06:09:30|90283.4|90233.4|90281.8|90231.8|90283.9|90233.9|90280.8|90230.8|16
1641967780000|2022-01-12 06:09:40|90283.1|90233.1|90277.6|90227.6|90283.7|90233.7|90275.3|90225.3|34
1641967790000|2022-01-12 06:09:50|90277.9|90227.9|90277.4|90227.4|90277.9|90227.9|90274.9|90224.9|36
1641967800000|2022-01-12 06:10:00|90276.9|90226.9|90275.4|90225.4|90277.3|90227.3|90275.2|90225.2|39
1641967810000|2022-01-12 06:10:10|90275.8|90225.8|90270.6|90220.6|90275.8|90225.8|90269.3|90219.3|22
1641967820000|2022-01-12 06:10:20|90271.3|90221.3|90274|90224|90274|90224|90270.2|90220.2|28
1641967830000|2022-01-12 06:10:30|90273.4|90223.4|90272|90222|90274.4|90224.4|90268.8|90218.8|26
1641967840000|2022-01-12 06:10:40|90271.7|90221.7|90273.8|90223.8|90274.7|90224.7|90271.7|90221.7|20
1641967850000|2022-01-12 06:10:50|90273.9|90223.9|90273.6|90223.6|90275|90225|90271.9|90221.9|20
1641967860000|2022-01-12 06:11:00|90273.7|90223.7|90276|90226|90276.8|90226.8|90273.7|90223.7|19
1641967870000|2022-01-12 06:11:10|90275.8|90225.8|90275.1|90225.1|90276.1|90226.1|90274.8|90224.8|14
1641967880000|2022-01-12 06:11:20|90274.7|90224.7|90256.9|90206.9|90275.2|90225.2|90256.9|90206.9|46
1641967890000|2022-01-12 06:11:30|90257.4|90207.4|90259.1|90209.1|90259.6|90209.6|90257.3|90207.3|25
1641967900000|2022-01-12 06:11:40|90258.6|90208.6|90258.4|90208.4|90259.4|90209.4|90258.2|90208.2|19
1641967910000|2022-01-12 06:11:50|90258.7|90208.7|90257.8|90207.8|90259.1|90209.1|90257.4|90207.4|22
1641967920000|2022-01-12 06:12:00|90257.7|90207.7|90263.3|90213.3|90263.6|90213.6|90257.4|90207.4|41
1641967930000|2022-01-12 06:12:10|90262.9|90212.9|90262.6|90212.6|90263.4|90213.4|90261.5|90211.5|11
1641967940000|2022-01-12 06:12:20|90262.4|90212.4|90264.3|90214.3|90264.3|90214.3|90262.4|90212.4|6
1641967950000|2022-01-12 06:12:30|90263.4|90213.4|90262.6|90212.6|90264.8|90214.8|90262.6|90212.6|28
1641967960000|2022-01-12 06:12:40|90263|90213|90263.8|90213.8|90263.8|90213.8|90262.3|90212.3|14
1641967970000|2022-01-12 06:12:50|90263.6|90213.6|90266.6|90216.6|90270.3|90220.3|90261.5|90211.5|39
1641967980000|2022-01-12 06:13:00|90267.6|90217.6|90265.9|90215.9|90267.6|90217.6|90265.8|90215.8|22
1641967990000|2022-01-12 06:13:10|90266.6|90216.6|90266|90216|90267.6|90217.6|90265.8|90215.8|20
1641968000000|2022-01-12 06:13:20|90265.7|90215.7|90266.6|90216.6|90268.7|90218.7|90265.6|90215.6|9
1641968010000|2022-01-12 06:13:30|90267.8|90217.8|90262.4|90212.4|90268.5|90218.5|90261.5|90211.5|30
1641968020000|2022-01-12 06:13:40|90261.1|90211.1|90269.3|90219.3|90271.5|90221.5|90259.1|90209.1|34
1641968030000|2022-01-12 06:13:50|90267.9|90217.9|90270.2|90220.2|90270.8|90220.8|90267.4|90217.4|22
1641968040000|2022-01-12 06:14:00|90270.5|90220.5|90270.5|90220.5|90271.3|90221.3|90269.5|90219.5|16
1641968050000|2022-01-12 06:14:10|90270|90220|90271|90221|90272|90222|90269|90219|17
1641968060000|2022-01-12 06:14:20|90271.3|90221.3|90271|90221|90271.5|90221.5|90270.6|90220.6|9
1641968070000|2022-01-12 06:14:30|90270.5|90220.5|90272.4|90222.4|90273.1|90223.1|90270.5|90220.5|12
1641968080000|2022-01-12 06:14:40|90272.5|90222.5|90272.4|90222.4|90273.6|90223.6|90271.6|90221.6|19
1641968090000|2022-01-12 06:14:50|90272.6|90222.6|90272.5|90222.5|90273.6|90223.6|90272.4|90222.4|10
1641968100000|2022-01-12 06:15:00|90273.7|90223.7|90273.7|90223.7|90274.7|90224.7|90272.8|90222.8|14
1641968110000|2022-01-12 06:15:10|90273.1|90223.1|90271.3|90221.3|90274.5|90224.5|90268.1|90218.1|19
1641968120000|2022-01-12 06:15:20|90271.1|90221.1|90269.2|90219.2|90271.1|90221.1|90268.2|90218.2|25
1641968130000|2022-01-12 06:15:30|90267.9|90217.9|90269.4|90219.4|90269.7|90219.7|90267.6|90217.6|12
1641968140000|2022-01-12 06:15:40|90269.5|90219.5|90267.7|90217.7|90269.9|90219.9|90266.6|90216.6|14
1641968150000|2022-01-12 06:15:50|90268.2|90218.2|90269.6|90219.6|90270.1|90220.1|90266|90216|17
1641968160000|2022-01-12 06:16:00|90269.9|90219.9|90270.4|90220.4|90270.6|90220.6|90267.8|90217.8|15
1641968170000|2022-01-12 06:16:10|90270.2|90220.2|90273|90223|90273.5|90223.5|90268.2|90218.2|33
1641968180000|2022-01-12 06:16:20|90272.8|90222.8|90272.7|90222.7|90272.9|90222.9|90271.2|90221.2|10
1641968190000|2022-01-12 06:16:30|90272.1|90222.1|90270.9|90220.9|90272.1|90222.1|90270.9|90220.9|11
1641968200000|2022-01-12 06:16:40|90271.9|90221.9|90270.8|90220.8|90272.3|90222.3|90270.5|90220.5|11
1641968210000|2022-01-12 06:16:50|90271.6|90221.6|90271.4|90221.4|90271.8|90221.8|90271.1|90221.1|8
1641968220000|2022-01-12 06:17:00|90271.3|90221.3|90274.3|90224.3|90274.3|90224.3|90271.3|90221.3|15
1641968230000|2022-01-12 06:17:10|90274.4|90224.4|90274.2|90224.2|90274.4|90224.4|90271.2|90221.2|17
1641968240000|2022-01-12 06:17:20|90273.2|90223.2|90275.7|90225.7|90275.7|90225.7|90272.1|90222.1|18
1641968250000|2022-01-12 06:17:30|90275.1|90225.1|90273.4|90223.4|90275.1|90225.1|90272|90222|9
1641968260000|2022-01-12 06:17:40|90273.2|90223.2|90274.7|90224.7|90274.7|90224.7|90272.9|90222.9|11
1641968270000|2022-01-12 06:17:50|90274.4|90224.4|90277.6|90227.6|90277.9|90227.9|90274.2|90224.2|12
1641968280000|2022-01-12 06:18:00|90275.5|90225.5|90276.8|90226.8|90276.8|90226.8|90273.2|90223.2|26
1641968290000|2022-01-12 06:18:10|90275.8|90225.8|90271.8|90221.8|90276.5|90226.5|90271.8|90221.8|17
1641968300000|2022-01-12 06:18:20|90272.8|90222.8|90274.2|90224.2|90276|90226|90271.3|90221.3|27
1641968310000|2022-01-12 06:18:30|90274.1|90224.1|90275.2|90225.2|90276.4|90226.4|90274.1|90224.1|20
1641968320000|2022-01-12 06:18:40|90274.9|90224.9|90276.7|90226.7|90277.3|90227.3|90274.9|90224.9|20
1641968330000|2022-01-12 06:18:50|90276.8|90226.8|90276.7|90226.7|90277.5|90227.5|90275.7|90225.7|13
1641968340000|2022-01-12 06:19:00|90276.8|90226.8|90276.7|90226.7|90277.1|90227.1|90275.6|90225.6|19
1641968350000|2022-01-12 06:19:10|90276.6|90226.6|90275.2|90225.2|90277.4|90227.4|90274.5|90224.5|15
1641968360000|2022-01-12 06:19:20|90276.2|90226.2|90276.8|90226.8|90277.1|90227.1|90275.2|90225.2|13
1641968370000|2022-01-12 06:19:30|90276.4|90226.4|90283.8|90233.8|90284.2|90234.2|90275.9|90225.9|26
1641968380000|2022-01-12 06:19:40|90285.4|90235.4|90282.4|90232.4|90285.6|90235.6|90281.3|90231.3|18
1641968390000|2022-01-12 06:19:50|90282|90232|90280.6|90230.6|90282.7|90232.7|90280.6|90230.6|10
1641968400000|2022-01-12 06:20:00|90280.7|90230.7|90278.5|90228.5|90281.6|90231.6|90278.5|90228.5|22
1641968410000|2022-01-12 06:20:10|90277.5|90227.5|90282.7|90232.7|90282.7|90232.7|90277.5|90227.5|10
1641968420000|2022-01-12 06:20:20|90279.6|90229.6|90279.7|90229.7|90281.6|90231.6|90279.6|90229.6|11
1641968430000|2022-01-12 06:20:30|90279|90229|90278.3|90228.3|90279.9|90229.9|90276.9|90226.9|36
1641968440000|2022-01-12 06:20:40|90277.7|90227.7|90277.8|90227.8|90280|90230|90277.3|90227.3|24
1641968450000|2022-01-12 06:20:50|90277.7|90227.7|90279.5|90229.5|90279.9|90229.9|90277.5|90227.5|13
1641968460000|2022-01-12 06:21:00|90279.3|90229.3|90280.8|90230.8|90282|90232|90276.4|90226.4|23
1641968470000|2022-01-12 06:21:10|90280.6|90230.6|90280.2|90230.2|90281.1|90231.1|90279.9|90229.9|8
1641968480000|2022-01-12 06:21:20|90280|90230|90280.4|90230.4|90280.8|90230.8|90279.1|90229.1|19
1641968490000|2022-01-12 06:21:30|90280.3|90230.3|90280.1|90230.1|90281.2|90231.2|90279.6|90229.6|19
1641968500000|2022-01-12 06:21:40|90280.4|90230.4|90280.3|90230.3|90280.9|90230.9|90280.2|90230.2|10
1641968510000|2022-01-12 06:21:50|90280.2|90230.2|90279.4|90229.4|90280.8|90230.8|90279.4|90229.4|25
1641968520000|2022-01-12 06:22:00|90279.9|90229.9|90280|90230|90280|90230|90279.1|90229.1|12
1641968530000|2022-01-12 06:22:10|90280.2|90230.2|90279.6|90229.6|90283.8|90233.8|90279.6|90229.6|15
1641968540000|2022-01-12 06:22:20|90280.8|90230.8|90280.8|90230.8|90282.2|90232.2|90280.4|90230.4|23
1641968550000|2022-01-12 06:22:30|90281|90231|90281.3|90231.3|90281.7|90231.7|90280.7|90230.7|11
1641968560000|2022-01-12 06:22:40|90280.9|90230.9|90281.4|90231.4|90281.6|90231.6|90280.9|90230.9|8
1641968570000|2022-01-12 06:22:50|90281.1|90231.1|90281.4|90231.4|90281.8|90231.8|90281.1|90231.1|16
1641968580000|2022-01-12 06:23:00|90281.6|90231.6|90277.9|90227.9|90281.6|90231.6|90274.2|90224.2|23
1641968590000|2022-01-12 06:23:10|90277.5|90227.5|90277.7|90227.7|90278.4|90228.4|90276.4|90226.4|10
1641968600000|2022-01-12 06:23:20|90277.9|90227.9|90278.2|90228.2|90278.2|90228.2|90276.9|90226.9|10
1641968610000|2022-01-12 06:23:30|90278.3|90228.3|90277.2|90227.2|90278.3|90228.3|90276.5|90226.5|18
1641968620000|2022-01-12 06:23:40|90278|90228|90276.9|90226.9|90278.2|90228.2|90276.9|90226.9|7
1641968630000|2022-01-12 06:23:50|90277.1|90227.1|90277.7|90227.7|90278.5|90228.5|90277|90227|11
1641968640000|2022-01-12 06:24:00|90277.6|90227.6|90279.5|90229.5|90279.5|90229.5|90276.9|90226.9|9
1641968650000|2022-01-12 06:24:10|90279.9|90229.9|90278.2|90228.2|90279.9|90229.9|90277.4|90227.4|11
1641968660000|2022-01-12 06:24:20|90278.4|90228.4|90278.3|90228.3|90278.6|90228.6|90277.7|90227.7|10
1641968670000|2022-01-12 06:24:30|90277.3|90227.3|90277.7|90227.7|90278|90228|90277.3|90227.3|4
1641968680000|2022-01-12 06:24:40|90278.6|90228.6|90277.4|90227.4|90278.7|90228.7|90277.4|90227.4|12
1641968690000|2022-01-12 06:24:50|90277.9|90227.9|90284.2|90234.2|90310.1|90260.1|90277.7|90227.7|38
1641968700000|2022-01-12 06:25:00|90284.6|90234.6|90283|90233|90284.6|90234.6|90280.6|90230.6|35
1641968710000|2022-01-12 06:25:10|90281.6|90231.6|90283.3|90233.3|90283.3|90233.3|90281|90231|18
1641968720000|2022-01-12 06:25:20|90282.1|90232.1|90282.4|90232.4|90282.7|90232.7|90281.4|90231.4|27
1641968730000|2022-01-12 06:25:30|90282.9|90232.9|90280.5|90230.5|90283.1|90233.1|90278.3|90228.3|27
1641968740000|2022-01-12 06:25:40|90279.9|90229.9|90279.3|90229.3|90280.1|90230.1|90276.8|90226.8|10
1641968750000|2022-01-12 06:25:50|90280.3|90230.3|90281|90231|90281.3|90231.3|90279.7|90229.7|12
1641968760000|2022-01-12 06:26:00|90278.7|90228.7|90274.1|90224.1|90282.8|90232.8|90274.1|90224.1|53
1641968770000|2022-01-12 06:26:10|90274.2|90224.2|90273.1|90223.1|90275.4|90225.4|90272.1|90222.1|36
1641968780000|2022-01-12 06:26:20|90273.6|90223.6|90274.3|90224.3|90275.3|90225.3|90273.3|90223.3|26
1641968790000|2022-01-12 06:26:30|90274.7|90224.7|90276.9|90226.9|90277.3|90227.3|90273.8|90223.8|30
1641968800000|2022-01-12 06:26:40|90275.8|90225.8|90274|90224|90275.8|90225.8|90271.9|90221.9|12
1641968810000|2022-01-12 06:26:50|90274.1|90224.1|90268.2|90218.2|90274.5|90224.5|90266.9|90216.9|39
1641968820000|2022-01-12 06:27:00|90267.8|90217.8|90270.6|90220.6|90270.7|90220.7|90267.8|90217.8|19
1641968830000|2022-01-12 06:27:10|90270.4|90220.4|90269.5|90219.5|90270.6|90220.6|90269.2|90219.2|18
1641968840000|2022-01-12 06:27:20|90270.1|90220.1|90272.5|90222.5|90272.5|90222.5|90269.8|90219.8|23
1641968850000|2022-01-12 06:27:30|90273.5|90223.5|90271.9|90221.9|90273.5|90223.5|90271.2|90221.2|26
1641968860000|2022-01-12 06:27:40|90271.4|90221.4|90272.2|90222.2|90272.2|90222.2|90270.5|90220.5|16
1641968870000|2022-01-12 06:27:50|90271.5|90221.5|90273.8|90223.8|90274.5|90224.5|90271.5|90221.5|21
1641968880000|2022-01-12 06:28:00|90273.5|90223.5|90276.5|90226.5|90277.7|90227.7|90273.5|90223.5|21
1641968890000|2022-01-12 06:28:10|90276.9|90226.9|90275.4|90225.4|90277.4|90227.4|90275.4|90225.4|11
1641968900000|2022-01-12 06:28:20|90276.7|90226.7|90277.6|90227.6|90277.9|90227.9|90276.5|90226.5|12
1641968910000|2022-01-12 06:28:30|90278.6|90228.6|90277.5|90227.5|90278.6|90228.6|90277.3|90227.3|9
1641968920000|2022-01-12 06:28:40|90277.8|90227.8|90273.9|90223.9|90278.1|90228.1|90273.9|90223.9|16
1641968930000|2022-01-12 06:28:50|90274.1|90224.1|90274.7|90224.7|90274.7|90224.7|90272|90222|21
1641968940000|2022-01-12 06:29:00|90274.6|90224.6|90274.1|90224.1|90274.6|90224.6|90272.7|90222.7|23
1641968950000|2022-01-12 06:29:10|90274.2|90224.2|90273.8|90223.8|90274.3|90224.3|90273.1|90223.1|13
1641968960000|2022-01-12 06:29:20|90273.7|90223.7|90274.9|90224.9|90275.2|90225.2|90273.7|90223.7|18
1641968970000|2022-01-12 06:29:30|90274.8|90224.8|90273|90223|90274.9|90224.9|90273|90223|32
1641968980000|2022-01-12 06:29:40|90273.3|90223.3|90273|90223|90273.6|90223.6|90272.8|90222.8|14
1641968990000|2022-01-12 06:29:50|90273.5|90223.5|90269.3|90219.3|90273.5|90223.5|90269.3|90219.3|37
1641969000000|2022-01-12 06:30:00|90269.4|90219.4|90270.3|90220.3|90271.2|90221.2|90269.4|90219.4|29
1641969010000|2022-01-12 06:30:10|90269.6|90219.6|90270.2|90220.2|90270.5|90220.5|90269.3|90219.3|17
1641969020000|2022-01-12 06:30:20|90270.1|90220.1|90270.1|90220.1|90271.6|90221.6|90269.7|90219.7|10
1641969030000|2022-01-12 06:30:30|90270.9|90220.9|90269.8|90219.8|90270.9|90220.9|90269.8|90219.8|9
1641969040000|2022-01-12 06:30:40|90270.1|90220.1|90270.4|90220.4|90271.1|90221.1|90269.9|90219.9|5
1641969050000|2022-01-12 06:30:50|90270.7|90220.7|90270.4|90220.4|90271.7|90221.7|90270.1|90220.1|11
1641969060000|2022-01-12 06:31:00|90270.5|90220.5|90271.6|90221.6|90272.3|90222.3|90270.5|90220.5|17
1641969070000|2022-01-12 06:31:10|90271.9|90221.9|90271.4|90221.4|90272.1|90222.1|90271.4|90221.4|7
1641969080000|2022-01-12 06:31:20|90271.3|90221.3|90270.4|90220.4|90271.9|90221.9|90269.6|90219.6|22
1641969090000|2022-01-12 06:31:30|90270.5|90220.5|90270.2|90220.2|90273.1|90223.1|90269.7|90219.7|16
1641969100000|2022-01-12 06:31:40|90270.7|90220.7|90278|90228|90279.8|90229.8|90270.7|90220.7|29
1641969110000|2022-01-12 06:31:50|90278.3|90228.3|90278.5|90228.5|90280|90230|90278.2|90228.2|32
1641969120000|2022-01-12 06:32:00|90278|90228|90278.8|90228.8|90278.9|90228.9|90278|90228|19
1641969130000|2022-01-12 06:32:10|90279.1|90229.1|90297.7|90247.7|90298.1|90248.1|90279.1|90229.1|37
1641969140000|2022-01-12 06:32:20|90297.9|90247.9|90296.7|90246.7|90298|90248|90296|90246|21
1641969150000|2022-01-12 06:32:30|90296.3|90246.3|90297.5|90247.5|90298.2|90248.2|90296.1|90246.1|23
1641969160000|2022-01-12 06:32:40|90297.9|90247.9|90297.7|90247.7|90298|90248|90297.3|90247.3|11
1641969170000|2022-01-12 06:32:50|90297.9|90247.9|90297.9|90247.9|90298.3|90248.3|90297.8|90247.8|13
1641969180000|2022-01-12 06:33:00|90297.8|90247.8|90296.6|90246.6|90297.9|90247.9|90295.9|90245.9|23
1641969190000|2022-01-12 06:33:10|90296.5|90246.5|90296.4|90246.4|90297.1|90247.1|90295.9|90245.9|23
1641969200000|2022-01-12 06:33:20|90296.1|90246.1|90297.3|90247.3|90297.5|90247.5|90295.8|90245.8|20
1641969210000|2022-01-12 06:33:30|90297.6|90247.6|90297.3|90247.3|90297.6|90247.6|90296.4|90246.4|14
1641969220000|2022-01-12 06:33:40|90298|90248|90296.8|90246.8|90298|90248|90296.4|90246.4|14
1641969230000|2022-01-12 06:33:50|90296.7|90246.7|90296.3|90246.3|90297.3|90247.3|90296.3|90246.3|10
1641969240000|2022-01-12 06:34:00|90296.4|90246.4|90296.5|90246.5|90296.5|90246.5|90295.7|90245.7|10
1641969250000|2022-01-12 06:34:10|90296.4|90246.4|90298.6|90248.6|90299|90249|90296.4|90246.4|23
1641969260000|2022-01-12 06:34:20|90298.5|90248.5|90298.6|90248.6|90298.9|90248.9|90298.3|90248.3|5
1641969270000|2022-01-12 06:34:30|90297.8|90247.8|90297.1|90247.1|90298.6|90248.6|90297|90247|14
1641969280000|2022-01-12 06:34:40|90297.2|90247.2|90301|90251|90301|90251|90294.2|90244.2|12
1641969290000|2022-01-12 06:34:50|90300.8|90250.8|90300.7|90250.7|90301.5|90251.5|90299.6|90249.6|15
1641969300000|2022-01-12 06:35:00|90301.4|90251.4|90300.3|90250.3|90301.4|90251.4|90299.5|90249.5|24
1641969310000|2022-01-12 06:35:10|90300.8|90250.8|90301.7|90251.7|90302.2|90252.2|90300.8|90250.8|11
1641969320000|2022-01-12 06:35:20|90301.6|90251.6|90297.5|90247.5|90301.6|90251.6|90297|90247|20
1641969330000|2022-01-12 06:35:30|90297.6|90247.6|90296.3|90246.3|90298.2|90248.2|90295.7|90245.7|19
1641969340000|2022-01-12 06:35:40|90296.5|90246.5|90295.3|90245.3|90297.3|90247.3|90294.9|90244.9|23
1641969350000|2022-01-12 06:35:50|90295|90245|90294.3|90244.3|90295.6|90245.6|90293.9|90243.9|14
1641969360000|2022-01-12 06:36:00|90294.8|90244.8|90293.7|90243.7|90295.7|90245.7|90293.4|90243.4|15
1641969370000|2022-01-12 06:36:10|90294.4|90244.4|90298.1|90248.1|90298.1|90248.1|90293.6|90243.6|17
1641969380000|2022-01-12 06:36:20|90298|90248|90298.2|90248.2|90298.5|90248.5|90297.4|90247.4|13
1641969390000|2022-01-12 06:36:30|90297.9|90247.9|90297.2|90247.2|90298.2|90248.2|90296.5|90246.5|12
1641969400000|2022-01-12 06:36:40|90297.1|90247.1|90298.3|90248.3|90299.5|90249.5|90295.5|90245.5|16
1641969410000|2022-01-12 06:36:50|90298.6|90248.6|90301.5|90251.5|90301.7|90251.7|90298.4|90248.4|22
1641969420000|2022-01-12 06:37:00|90301.7|90251.7|90301.1|90251.1|90302|90252|90300.7|90250.7|15
1641969430000|2022-01-12 06:37:10|90301.4|90251.4|90299.5|90249.5|90301.4|90251.4|90299.2|90249.2|27
1641969440000|2022-01-12 06:37:20|90299.3|90249.3|90297.5|90247.5|90299.8|90249.8|90296.4|90246.4|23
1641969450000|2022-01-12 06:37:30|90298|90248|90298.6|90248.6|90299.5|90249.5|90297.4|90247.4|15
1641969460000|2022-01-12 06:37:40|90298.8|90248.8|90299|90249|90299.6|90249.6|90298.3|90248.3|13
1641969470000|2022-01-12 06:37:50|90298.8|90248.8|90299|90249|90299.2|90249.2|90298.6|90248.6|16
1641969480000|2022-01-12 06:38:00|90299.2|90249.2|90295.3|90245.3|90299.2|90249.2|90294.4|90244.4|20
1641969490000|2022-01-12 06:38:10|90296|90246|90299.3|90249.3|90300.7|90250.7|90296|90246|9
1641969500000|2022-01-12 06:38:20|90295.3|90245.3|90302.9|90252.9|90303.5|90253.5|90295.3|90245.3|23
1641969510000|2022-01-12 06:38:30|90302.7|90252.7|90302.6|90252.6|90303.2|90253.2|90301.8|90251.8|16
1641969520000|2022-01-12 06:38:40|90302.3|90252.3|90299.5|90249.5|90302.3|90252.3|90299.3|90249.3|21
1641969530000|2022-01-12 06:38:50|90299.7|90249.7|90298.4|90248.4|90300.1|90250.1|90297.6|90247.6|18
1641969540000|2022-01-12 06:39:00|90298.2|90248.2|90303.4|90253.4|90303.4|90253.4|90297.7|90247.7|32
1641969550000|2022-01-12 06:39:10|90303|90253|90300.7|90250.7|90304.5|90254.5|90300.6|90250.6|17
1641969560000|2022-01-12 06:39:20|90300.8|90250.8|90301.9|90251.9|90301.9|90251.9|90299.9|90249.9|19
1641969570000|2022-01-12 06:39:30|90301.6|90251.6|90302.9|90252.9|90302.9|90252.9|90299.8|90249.8|15
1641969580000|2022-01-12 06:39:40|90303.1|90253.1|90303.8|90253.8|90305|90255|90303.1|90253.1|16
1641969590000|2022-01-12 06:39:50|90303.9|90253.9|90303.2|90253.2|90304.1|90254.1|90302.5|90252.5|8
1641969600000|2022-01-12 06:40:00|90302.8|90252.8|90304.1|90254.1|90304.9|90254.9|90302.8|90252.8|16
1641969610000|2022-01-12 06:40:10|90302.9|90252.9|90305.4|90255.4|90305.4|90255.4|90302.7|90252.7|12
1641969620000|2022-01-12 06:40:20|90305.2|90255.2|90302.1|90252.1|90306|90256|90302.1|90252.1|16
1641969630000|2022-01-12 06:40:30|90301.9|90251.9|90302|90252|90303|90253|90300.7|90250.7|18
1641969640000|2022-01-12 06:40:40|90302.2|90252.2|90300.3|90250.3|90302.2|90252.2|90300.3|90250.3|9
1641969650000|2022-01-12 06:40:50|90300.1|90250.1|90300|90250|90300.1|90250.1|90299.4|90249.4|5
1641969660000|2022-01-12 06:41:00|90299.5|90249.5|90302.3|90252.3|90303.1|90253.1|90299.4|90249.4|19
1641969670000|2022-01-12 06:41:10|90302|90252|90301.4|90251.4|90302.5|90252.5|90300.4|90250.4|16
1641969680000|2022-01-12 06:41:20|90302.1|90252.1|90300.7|90250.7|90302.1|90252.1|90300|90250|8
1641969690000|2022-01-12 06:41:30|90301.5|90251.5|90301.1|90251.1|90302|90252|90300.4|90250.4|11
1641969700000|2022-01-12 06:41:40|90301.6|90251.6|90300.9|90250.9|90302.1|90252.1|90300.6|90250.6|7
1641969710000|2022-01-12 06:41:50|90300.8|90250.8|90300.5|90250.5|90301.8|90251.8|90299.5|90249.5|11
1641969720000|2022-01-12 06:42:00|90299.8|90249.8|90301.4|90251.4|90302.2|90252.2|90299.8|90249.8|20
1641969730000|2022-01-12 06:42:10|90301.7|90251.7|90300.7|90250.7|90302.4|90252.4|90300.7|90250.7|8
1641969740000|2022-01-12 06:42:20|90301|90251|90300|90250|90301|90251|90299.6|90249.6|9
1641969750000|2022-01-12 06:42:30|90299.9|90249.9|90297.5|90247.5|90299.9|90249.9|90297.5|90247.5|12
1641969760000|2022-01-12 06:42:40|90297.3|90247.3|90297.7|90247.7|90299.3|90249.3|90296.9|90246.9|16
1641969770000|2022-01-12 06:42:50|90298.3|90248.3|90291.3|90241.3|90298.3|90248.3|90290.4|90240.4|27
1641969780000|2022-01-12 06:43:00|90292|90242|90290.8|90240.8|90292.8|90242.8|90290.3|90240.3|15
1641969790000|2022-01-12 06:43:10|90291.2|90241.2|90291.3|90241.3|90292.4|90242.4|90291.2|90241.2|7
1641969800000|2022-01-12 06:43:20|90291|90241|90295.6|90245.6|90296.5|90246.5|90291|90241|16
1641969810000|2022-01-12 06:43:30|90295.2|90245.2|90291.9|90241.9|90295.6|90245.6|90291.6|90241.6|9
1641969820000|2022-01-12 06:43:40|90294.6|90244.6|90295.4|90245.4|90295.9|90245.9|90294.4|90244.4|8
1641969830000|2022-01-12 06:43:50|90295.1|90245.1|90293.9|90243.9|90295.3|90245.3|90293.2|90243.2|13
1641969840000|2022-01-12 06:44:00|90293.1|90243.1|90291.3|90241.3|90295|90245|90291.1|90241.1|23
1641969850000|2022-01-12 06:44:10|90292.7|90242.7|90292.1|90242.1|90293.1|90243.1|90289.5|90239.5|16
1641969860000|2022-01-12 06:44:20|90291.9|90241.9|90289.6|90239.6|90291.9|90241.9|90288.8|90238.8|14
1641969870000|2022-01-12 06:44:30|90289.5|90239.5|90289|90239|90290|90240|90288.7|90238.7|9
1641969880000|2022-01-12 06:44:40|90288.3|90238.3|90291.9|90241.9|90292.1|90242.1|90288.1|90238.1|25
1641969890000|2022-01-12 06:44:50|90291.1|90241.1|90290.6|90240.6|90291.6|90241.6|90289.3|90239.3|19
1641969900000|2022-01-12 06:45:00|90289.7|90239.7|90290.1|90240.1|90290.1|90240.1|90289.6|90239.6|6
1641969910000|2022-01-12 06:45:10|90290.2|90240.2|90292.6|90242.6|90295.6|90245.6|90290.2|90240.2|37
1641969920000|2022-01-12 06:45:20|90292.7|90242.7|90293.1|90243.1|90293.8|90243.8|90291.6|90241.6|21
1641969930000|2022-01-12 06:45:30|90293.3|90243.3|90294.1|90244.1|90295.2|90245.2|90292.1|90242.1|16
1641969940000|2022-01-12 06:45:40|90293.8|90243.8|90296.5|90246.5|90296.5|90246.5|90293.4|90243.4|16
1641969950000|2022-01-12 06:45:50|90296.6|90246.6|90300.6|90250.6|90302|90252|90295.9|90245.9|27
1641969960000|2022-01-12 06:46:00|90299.6|90249.6|90302.6|90252.6|90302.8|90252.8|90298.4|90248.4|34
1641969970000|2022-01-12 06:46:10|90302.5|90252.5|90308.6|90258.6|90309.9|90259.9|90301.8|90251.8|33
1641969980000|2022-01-12 06:46:20|90308.4|90258.4|90307.9|90257.9|90308.8|90258.8|90305.9|90255.9|25
1641969990000|2022-01-12 06:46:30|90307.7|90257.7|90311.1|90261.1|90313|90263|90307.7|90257.7|32
1641970000000|2022-01-12 06:46:40|90310.5|90260.5|90311|90261|90311.4|90261.4|90309.4|90259.4|23
1641970010000|2022-01-12 06:46:50|90311.4|90261.4|90310.3|90260.3|90312.9|90262.9|90310.2|90260.2|23
1641970020000|2022-01-12 06:47:00|90309.7|90259.7|90316.5|90266.5|90318.5|90268.5|90309.5|90259.5|30
1641970030000|2022-01-12 06:47:10|90316.2|90266.2|90317.2|90267.2|90317.7|90267.7|90315.7|90265.7|20
1641970040000|2022-01-12 06:47:20|90316.8|90266.8|90317.9|90267.9|90317.9|90267.9|90316.2|90266.2|17
1641970050000|2022-01-12 06:47:30|90317.4|90267.4|90319.4|90269.4|90319.4|90269.4|90316.3|90266.3|24
1641970060000|2022-01-12 06:47:40|90319.9|90269.9|90313.5|90263.5|90319.9|90269.9|90313.4|90263.4|26
1641970070000|2022-01-12 06:47:50|90313.3|90263.3|90312.1|90262.1|90314.4|90264.4|90311.9|90261.9|31
1641970080000|2022-01-12 06:48:00|90310.8|90260.8|90316.2|90266.2|90316.5|90266.5|90310.3|90260.3|24
1641970090000|2022-01-12 06:48:10|90316.3|90266.3|90315|90265|90316.6|90266.6|90313.1|90263.1|33
1641970100000|2022-01-12 06:48:20|90314.7|90264.7|90313.6|90263.6|90315.2|90265.2|90312.5|90262.5|22
1641970110000|2022-01-12 06:48:30|90313.2|90263.2|90312.1|90262.1|90313.3|90263.3|90311.4|90261.4|29
1641970120000|2022-01-12 06:48:40|90311.4|90261.4|90310.4|90260.4|90312.3|90262.3|90309|90259|23
1641970130000|2022-01-12 06:48:50|90310.1|90260.1|90311.6|90261.6|90311.8|90261.8|90310|90260|25
1641970140000|2022-01-12 06:49:00|90312|90262|90314.9|90264.9|90315.4|90265.4|90312|90262|15
1641970150000|2022-01-12 06:49:10|90314.8|90264.8|90313.3|90263.3|90326.1|90276.1|90312.9|90262.9|45
1641970160000|2022-01-12 06:49:20|90314.1|90264.1|90317.9|90267.9|90317.9|90267.9|90314|90264|32
1641970170000|2022-01-12 06:49:30|90318.1|90268.1|90322.9|90272.9|90323|90273|90316.2|90266.2|21
1641970180000|2022-01-12 06:49:40|90323.1|90273.1|90324.6|90274.6|90325.3|90275.3|90323.1|90273.1|35
1641970190000|2022-01-12 06:49:50|90323.6|90273.6|90320.1|90270.1|90325.4|90275.4|90320.1|90270.1|39
1641970200000|2022-01-12 06:50:00|90322.7|90272.7|90325.1|90275.1|90326.6|90276.6|90321.6|90271.6|36
1641970210000|2022-01-12 06:50:10|90325.7|90275.7|90331.2|90281.2|90335.2|90285.2|90321.1|90271.1|37
1641970220000|2022-01-12 06:50:20|90330.9|90280.9|90332.8|90282.8|90332.8|90282.8|90329.5|90279.5|26
1641970230000|2022-01-12 06:50:30|90333|90283|90331.7|90281.7|90333.6|90283.6|90331.5|90281.5|24
1641970240000|2022-01-12 06:50:40|90331.6|90281.6|90330.9|90280.9|90332.8|90282.8|90330.8|90280.8|12
1641970250000|2022-01-12 06:50:50|90330.2|90280.2|90339.9|90289.9|90342.8|90292.8|90330.2|90280.2|41
1641970260000|2022-01-12 06:51:00|90340.1|90290.1|90342.8|90292.8|90343.9|90293.9|90338.7|90288.7|27
1641970270000|2022-01-12 06:51:10|90343.1|90293.1|90347|90297|90348.1|90298.1|90341.8|90291.8|49
1641970280000|2022-01-12 06:51:20|90346.6|90296.6|90346.1|90296.1|90347|90297|90344.9|90294.9|25
1641970290000|2022-01-12 06:51:30|90346.2|90296.2|90345.9|90295.9|90346.4|90296.4|90345.4|90295.4|24
1641970300000|2022-01-12 06:51:40|90346.1|90296.1|90345.5|90295.5|90346.7|90296.7|90345.1|90295.1|24
1641970310000|2022-01-12 06:51:50|90345.2|90295.2|90344.7|90294.7|90346.1|90296.1|90344.3|90294.3|20
1641970320000|2022-01-12 06:52:00|90344.9|90294.9|90341|90291|90345|90295|90332.9|90282.9|57
1641970330000|2022-01-12 06:52:10|90341.5|90291.5|90357.7|90307.7|90358.8|90308.8|90337.5|90287.5|40
1641970340000|2022-01-12 06:52:20|90358.4|90308.4|90364.3|90314.3|90364.3|90314.3|90357.4|90307.4|30
1641970350000|2022-01-12 06:52:30|90363.5|90313.5|90363.2|90313.2|90365.9|90315.9|90363|90313|37
1641970360000|2022-01-12 06:52:40|90363.1|90313.1|90364.3|90314.3|90364.7|90314.7|90362.9|90312.9|19
1641970370000|2022-01-12 06:52:50|90364.1|90314.1|90365.2|90315.2|90365.8|90315.8|90363.8|90313.8|21
1641970380000|2022-01-12 06:53:00|90365.3|90315.3|90359.5|90309.5|90367.3|90317.3|90359.5|90309.5|21
1641970390000|2022-01-12 06:53:10|90359|90309|90357.2|90307.2|90360.8|90310.8|90354.9|90304.9|42
1641970400000|2022-01-12 06:53:20|90357.8|90307.8|90335.2|90285.2|90359.3|90309.3|90334.1|90284.1|41
1641970410000|2022-01-12 06:53:30|90336.5|90286.5|90337.8|90287.8|90337.8|90287.8|90335.2|90285.2|20
1641970420000|2022-01-12 06:53:40|90337.9|90287.9|90336.7|90286.7|90339.2|90289.2|90335.9|90285.9|47
1641970430000|2022-01-12 06:53:50|90336|90286|90357.2|90307.2|90357.2|90307.2|90335.6|90285.6|37
1641970440000|2022-01-12 06:54:00|90355.3|90305.3|90365.1|90315.1|90365.6|90315.6|90355.3|90305.3|42
1641970450000|2022-01-12 06:54:10|90365.6|90315.6|90370.5|90320.5|90372.1|90322.1|90365|90315|36
1641970460000|2022-01-12 06:54:20|90370.3|90320.3|90377.2|90327.2|90378.4|90328.4|90369|90319|35
1641970470000|2022-01-12 06:54:30|90378.6|90328.6|90369.3|90319.3|90378.6|90328.6|90369.3|90319.3|36
1641970480000|2022-01-12 06:54:40|90368.7|90318.7|90351.6|90301.6|90368.9|90318.9|90351.2|90301.2|39
1641970490000|2022-01-12 06:54:50|90351.3|90301.3|90347.4|90297.4|90352.8|90302.8|90346.8|90296.8|40
1641970500000|2022-01-12 06:55:00|90349.3|90299.3|90350.7|90300.7|90352.5|90302.5|90349.3|90299.3|32
1641970510000|2022-01-12 06:55:10|90351|90301|90351.9|90301.9|90352.4|90302.4|90349.4|90299.4|22
1641970520000|2022-01-12 06:55:20|90352.1|90302.1|90349.9|90299.9|90354.2|90304.2|90349.9|90299.9|31
1641970530000|2022-01-12 06:55:30|90350.3|90300.3|90353.7|90303.7|90353.7|90303.7|90349.9|90299.9|23
1641970540000|2022-01-12 06:55:40|90353.8|90303.8|90356.9|90306.9|90356.9|90306.9|90352.4|90302.4|30
1641970550000|2022-01-12 06:55:50|90356.7|90306.7|90356.5|90306.5|90358|90308|90356.3|90306.3|22
1641970560000|2022-01-12 06:56:00|90356.6|90306.6|90356.7|90306.7|90360|90310|90355.9|90305.9|39
1641970570000|2022-01-12 06:56:10|90356.8|90306.8|90356.6|90306.6|90358.5|90308.5|90355.3|90305.3|45
1641970580000|2022-01-12 06:56:20|90356.5|90306.5|90355.2|90305.2|90356.5|90306.5|90354.5|90304.5|26
1641970590000|2022-01-12 06:56:30|90355.1|90305.1|90357.3|90307.3|90357.3|90307.3|90354.8|90304.8|24
1641970600000|2022-01-12 06:56:40|90360.2|90310.2|90362.5|90312.5|90364.1|90314.1|90359.3|90309.3|48
1641970610000|2022-01-12 06:56:50|90362.6|90312.6|90361.6|90311.6|90362.6|90312.6|90361.1|90311.1|23
1641970620000|2022-01-12 06:57:00|90362.2|90312.2|90365.5|90315.5|90365.9|90315.9|90362|90312|35
1641970630000|2022-01-12 06:57:10|90365.2|90315.2|90362.1|90312.1|90365.4|90315.4|90357|90307|35
1641970640000|2022-01-12 06:57:20|90360.5|90310.5|90359.5|90309.5|90361.9|90311.9|90358.1|90308.1|33
1641970650000|2022-01-12 06:57:30|90359.3|90309.3|90360.8|90310.8|90361.2|90311.2|90359|90309|27
1641970660000|2022-01-12 06:57:40|90360.7|90310.7|90361.2|90311.2|90361.2|90311.2|90360|90310|25
1641970670000|2022-01-12 06:57:50|90361|90311|90360.4|90310.4|90367|90317|90360.1|90310.1|41
1641970680000|2022-01-12 06:58:00|90359.6|90309.6|90360.2|90310.2|90361.7|90311.7|90358.1|90308.1|42
1641970690000|2022-01-12 06:58:10|90361.2|90311.2|90362.1|90312.1|90362.3|90312.3|90360.4|90310.4|20
1641970700000|2022-01-12 06:58:20|90361.7|90311.7|90366.5|90316.5|90366.7|90316.7|90361.4|90311.4|36
1641970710000|2022-01-12 06:58:30|90366.6|90316.6|90365.3|90315.3|90366.6|90316.6|90364.3|90314.3|38
1641970720000|2022-01-12 06:58:40|90365.2|90315.2|90366.9|90316.9|90367.4|90317.4|90365.2|90315.2|31
1641970730000|2022-01-12 06:58:50|90366.8|90316.8|90371|90321|90372.8|90322.8|90366.8|90316.8|44
1641970740000|2022-01-12 06:59:00|90370.8|90320.8|90375.1|90325.1|90377.5|90327.5|90370.8|90320.8|44
1641970750000|2022-01-12 06:59:10|90374.7|90324.7|90459.9|90374.2|90478.5|90375.1|90371.5|90321.1|50
1641970760000|2022-01-12 06:59:20|90454.3|90376.4|90535.5|90431.5|90555.2|90451.2|90452.4|90354.1|75
1641970770000|2022-01-12 06:59:30|90520.6|90416.6|90446|90342|90520.6|90416.6|90438.7|90334.7|55
1641970780000|2022-01-12 06:59:40|90445|90341|90444.2|90340.2|90450.5|90346.5|90443.9|90339.9|22
1641970790000|2022-01-12 06:59:50|90445.1|90341.1|90445.2|90341.2|90452|90348|90439.6|90335.6|32
1641970800000|2022-01-12 07:00:00|90445.3|90341.3|90450.6|90346.6|90452.5|90348.5|90442.8|90338.8|55
1641970810000|2022-01-12 07:00:10|90449.7|90345.7|90431.3|90328.1|90450.1|90346.1|90431.3|90327.9|60
1641970820000|2022-01-12 07:00:20|90426.1|90331.2|90402|90352|90427.7|90354.6|90395.5|90320.2|53
1641970830000|2022-01-12 07:00:30|90401.7|90351.7|90397.6|90347.6|90414.8|90354|90396.5|90333|27
1641970840000|2022-01-12 07:00:40|90397.5|90347.5|90397.6|90347.6|90398.7|90348.7|90397.4|90347.4|29
1641970850000|2022-01-12 07:00:50|90397.4|90347.4|90394.4|90344.4|90399.6|90349.6|90393.3|90343.3|37
1641970860000|2022-01-12 07:01:00|90396.4|90346.4|90392.9|90342.9|90396.7|90346.7|90392.9|90342.9|41
1641970870000|2022-01-12 07:01:10|90393.7|90343.7|90389.6|90339.6|90396.6|90346.6|90388.6|90338.6|30
1641970880000|2022-01-12 07:01:20|90390.6|90340.6|90389.9|90339.9|90391|90349.9|90374.9|90334.8|27
1641970890000|2022-01-12 07:01:30|90389.8|90339.8|90388.5|90338.5|90390.2|90340.2|90387.5|90337.5|21
1641970900000|2022-01-12 07:01:40|90388.9|90338.9|90387.3|90337.3|90389.4|90339.4|90386.1|90336.1|21
1641970910000|2022-01-12 07:01:50|90388.6|90338.6|90386.1|90336.1|90388.6|90338.6|90385.4|90335.4|32
1641970920000|2022-01-12 07:02:00|90386|90336|90385.5|90335.5|90388.1|90338.1|90383.7|90333.7|40
1641970930000|2022-01-12 07:02:10|90385.1|90335.1|90383.4|90333.4|90385.4|90335.4|90382.9|90332.9|37
1641970940000|2022-01-12 07:02:20|90383.3|90333.3|90382.8|90332.8|90385.3|90335.3|90382.3|90332.3|31
1641970950000|2022-01-12 07:02:30|90382.6|90332.6|90384.2|90334.2|90384.3|90334.3|90382.5|90332.5|21
1641970960000|2022-01-12 07:02:40|90384.6|90334.6|90369.6|90319.6|90388.4|90338.4|90368|90318|40
1641970970000|2022-01-12 07:02:50|90369.8|90319.8|90369.4|90319.4|90371.2|90321.2|90368.1|90318.1|33
1641970980000|2022-01-12 07:03:00|90369.2|90319.2|90368.8|90318.8|90370|90320|90367.5|90317.5|38
1641970990000|2022-01-12 07:03:10|90368.5|90318.5|90368.6|90318.6|90370|90320|90368.4|90318.4|25
1641971000000|2022-01-12 07:03:20|90368.7|90318.7|90371.4|90321.4|90374|90335.3|90360.3|90318.3|24
1641971010000|2022-01-12 07:03:30|90372.6|90322.6|90376|90326|90376.2|90326.2|90372.2|90322.2|37
1641971020000|2022-01-12 07:03:40|90375.3|90325.3|90361.6|90311.6|90375.5|90328.6|90353.6|90309.2|53
1641971030000|2022-01-12 07:03:50|90360.7|90310.7|90362.6|90312.6|90362.9|90312.9|90360.4|90310.4|29
1641971040000|2022-01-12 07:04:00|90362.5|90312.5|90363.5|90313.5|90363.8|90313.8|90361.9|90311.9|26
1641971050000|2022-01-12 07:04:10|90363.3|90313.3|90370.3|90320.3|90370.9|90331.3|90356.3|90313.2|32
1641971060000|2022-01-12 07:04:20|90369.9|90319.9|90370.8|90320.8|90373.7|90323.7|90369.8|90319.8|30
1641971070000|2022-01-12 07:04:30|90370.9|90320.9|90370|90320|90371.2|90321.2|90369.9|90319.9|29
1641971080000|2022-01-12 07:04:40|90370.2|90320.2|90354.8|90329.8|90370.2|90335.3|90352.4|90316.3|42
1641971090000|2022-01-12 07:04:50|90355|90330|90362.2|90312.2|90364.1|90330.3|90350.9|90311|39
1641971100000|2022-01-12 07:05:00|90362.4|90312.4|90360.3|90310.3|90363.1|90313.1|90352.7|90302.7|49
1641971110000|2022-01-12 07:05:10|90360|90310|90360.1|90310.1|90360.8|90310.8|90359.2|90309.2|23
1641971120000|2022-01-12 07:05:20|90359.9|90309.9|90358.5|90308.5|90360.4|90310.4|90358.5|90308.5|30
1641971130000|2022-01-12 07:05:30|90358.6|90308.6|90364.9|90314.9|90372.2|90333.9|90352.8|90308.6|29
1641971140000|2022-01-12 07:05:40|90363.6|90313.6|90366.2|90316.2|90366.7|90328.3|90352.9|90313.6|25
1641971150000|2022-01-12 07:05:50|90365.4|90315.4|90364.4|90314.4|90366.4|90316.4|90364.4|90314.4|20
1641971160000|2022-01-12 07:06:00|90363.8|90313.8|90367.9|90317.9|90368.6|90318.6|90363.7|90313.7|26
1641971170000|2022-01-12 07:06:10|90367.8|90317.8|90367.8|90317.8|90368.4|90329.8|90354.4|90315.5|34
1641971180000|2022-01-12 07:06:20|90367.6|90317.6|90351.2|90326.2|90368.1|90330.2|90351.2|90311.7|30
1641971190000|2022-01-12 07:06:30|90350.9|90325.9|90363.5|90313.5|90364.5|90327.9|90343.8|90303.8|55
1641971200000|2022-01-12 07:06:40|90363.9|90313.9|90363.8|90313.8|90363.9|90313.9|90360.5|90310.5|39
1641971210000|2022-01-12 07:06:50|90362.2|90312.2|90364.6|90314.6|90364.7|90314.7|90359.4|90309.4|31
1641971220000|2022-01-12 07:07:00|90364.4|90314.4|90364.4|90314.4|90366.2|90327.5|90349.8|90309.4|40
1641971230000|2022-01-12 07:07:10|90364.6|90314.6|90376.2|90326.2|90376.2|90339.7|90355|90313.7|47
1641971240000|2022-01-12 07:07:20|90377|90327|90372.6|90322.6|90377|90339.7|90360.9|90322.3|40
1641971250000|2022-01-12 07:07:30|90372.7|90322.7|90371.2|90321.2|90373.4|90323.4|90371.2|90321.2|43
1641971260000|2022-01-12 07:07:40|90370.2|90320.2|90369.9|90319.9|90370.2|90320.2|90368.2|90318.2|31
1641971270000|2022-01-12 07:07:50|90369.6|90319.6|90368.3|90318.3|90372.7|90338.1|90352.5|90314.5|53
1641971280000|2022-01-12 07:08:00|90368.4|90318.4|90369.6|90319.6|90371|90321|90364.9|90314.9|38
1641971290000|2022-01-12 07:08:10|90369.3|90319.3|90369|90319|90371.1|90321.1|90368.5|90318.5|44
1641971300000|2022-01-12 07:08:20|90369.1|90319.1|90370.3|90320.3|90370.7|90320.7|90368.9|90318.9|27
1641971310000|2022-01-12 07:08:30|90370.1|90320.1|90355.4|90330.4|90370.4|90330.6|90355.3|90317.7|36
1641971320000|2022-01-12 07:08:40|90355.1|90330.1|90355.4|90330.4|90355.6|90330.6|90354.3|90329.3|34
1641971330000|2022-01-12 07:08:50|90355.3|90330.3|90359.6|90334.6|90372|90336.7|90355.2|90322|29
1641971340000|2022-01-12 07:09:00|90359.2|90334.2|90357.1|90332.1|90372.5|90335.1|90357.1|90319.7|31
1641971350000|2022-01-12 07:09:10|90356.3|90331.3|90369.3|90319.3|90369.5|90331.6|90356.3|90318.8|18
1641971360000|2022-01-12 07:09:20|90372.1|90322.1|90372.6|90322.6|90373.2|90323.2|90372|90322|27
1641971370000|2022-01-12 07:09:30|90372.5|90322.5|90363|90338|90376|90339.3|90362.2|90322.3|45
1641971380000|2022-01-12 07:09:40|90362.2|90337.2|90361.6|90336.6|90362.2|90337.2|90361.2|90336.2|21
1641971390000|2022-01-12 07:09:50|90361.9|90336.9|90360|90335|90361.9|90336.9|90358.8|90333.8|28
1641971400000|2022-01-12 07:10:00|90360.1|90335.1|90359.7|90334.7|90360.6|90335.6|90359.7|90334.7|17
1641971410000|2022-01-12 07:10:10|90372.2|90322.2|90373.4|90323.4|90374|90336|90357.5|90321.7|29
1641971420000|2022-01-12 07:10:20|90372.7|90322.7|90372.8|90322.8|90373.9|90336.5|90357.9|90321.9|20
1641971430000|2022-01-12 07:10:30|90372|90322|90369.6|90319.6|90373.1|90323.1|90367.9|90317.9|32
1641971440000|2022-01-12 07:10:40|90369.7|90319.7|90368.9|90318.9|90369.8|90319.8|90367|90317|9
1641971450000|2022-01-12 07:10:50|90367.7|90317.7|90364.2|90314.2|90368|90328.7|90353.7|90312.5|34
1641971460000|2022-01-12 07:11:00|90364.3|90314.3|90366.5|90316.5|90368.4|90331.8|90356.8|90313.9|27
1641971470000|2022-01-12 07:11:10|90366.9|90316.9|90362.5|90312.5|90366.9|90316.9|90362.2|90312.2|17
1641971480000|2022-01-12 07:11:20|90363.1|90313.1|90362.6|90312.6|90364.5|90326.4|90348.4|90308.6|39
1641971490000|2022-01-12 07:11:30|90362.8|90312.8|90358.5|90308.5|90362.8|90312.8|90357|90307|33
1641971500000|2022-01-12 07:11:40|90358.4|90308.4|90335|90285|90358.4|90314.6|90323.4|90284.1|59
1641971510000|2022-01-12 07:11:50|90335.5|90285.5|90336.2|90286.2|90338.4|90288.4|90335.5|90285.5|42
1641971520000|2022-01-12 07:12:00|90336.6|90286.6|90338|90288|90338|90288|90336.3|90286.3|28
1641971530000|2022-01-12 07:12:10|90338.6|90288.6|90337.4|90287.4|90339.6|90289.6|90337.3|90287.3|29
1641971540000|2022-01-12 07:12:20|90338.1|90288.1|90335.5|90285.5|90339.5|90289.5|90335.1|90285.1|45
1641971550000|2022-01-12 07:12:30|90336|90286|90334.2|90284.2|90336.2|90286.2|90332.8|90282.8|34
1641971560000|2022-01-12 07:12:40|90334.3|90284.3|90334.2|90284.2|90336.9|90286.9|90333.4|90283.4|32
1641971570000|2022-01-12 07:12:50|90333.7|90283.7|90333.7|90283.7|90334.4|90284.4|90332.5|90282.5|36
1641971580000|2022-01-12 07:13:00|90334.2|90284.2|90339.6|90289.6|90339.6|90302.1|90325.9|90281.1|40
1641971590000|2022-01-12 07:13:10|90339.5|90289.5|90342.3|90292.3|90342.9|90307.2|90329.4|90286.9|41
1641971600000|2022-01-12 07:13:20|90342.5|90292.5|90345.2|90295.2|90347.7|90309.2|90332.5|90292.5|37
1641971610000|2022-01-12 07:13:30|90344.9|90294.9|90344.7|90294.7|90345.2|90295.2|90344.2|90294.2|19
1641971620000|2022-01-12 07:13:40|90344.6|90294.6|90344|90294|90345.6|90295.6|90344|90294|15
1641971630000|2022-01-12 07:13:50|90344.1|90294.1|90332.4|90307.4|90346.2|90307.4|90332.3|90293.4|33
1641971640000|2022-01-12 07:14:00|90331.8|90306.8|90332.8|90307.8|90346.7|90308.8|90328.4|90292.2|43
1641971650000|2022-01-12 07:14:10|90333.7|90308.7|90345|90295|90347.9|90309.6|90333.7|90295|19
1641971660000|2022-01-12 07:14:20|90345.1|90295.1|90347.8|90297.8|90348.8|90311.8|90332|90294.5|46
1641971670000|2022-01-12 07:14:30|90348.2|90298.2|90348.5|90298.5|90348.8|90298.8|90345.6|90295.6|32
1641971680000|2022-01-12 07:14:40|90347.8|90297.8|90323.3|90298.3|90348.7|90301.7|90320.5|90283.7|36
1641971690000|2022-01-12 07:14:50|90323.4|90298.4|90332.2|90282.2|90338.2|90299.6|90320.6|90280.9|42
1641971700000|2022-01-12 07:15:00|90332.7|90282.7|90335|90285|90335.5|90285.5|90331.5|90281.5|36
1641971710000|2022-01-12 07:15:10|90335.7|90285.7|90321.6|90296.6|90336.3|90296.7|90320.4|90283|24
1641971720000|2022-01-12 07:15:20|90321.5|90296.5|90324.2|90299.2|90324.2|90299.2|90319.7|90294.7|23
1641971730000|2022-01-12 07:15:30|90324.3|90299.3|90337.1|90287.1|90338.1|90300.7|90324.3|90286.8|22
1641971740000|2022-01-12 07:15:40|90336.9|90286.9|90334.2|90284.2|90337.2|90295.7|90319.4|90281.3|37
1641971750000|2022-01-12 07:15:50|90334.3|90284.3|90335|90285|90335.2|90285.2|90333.6|90283.6|25
1641971760000|2022-01-12 07:16:00|90334.4|90284.4|90332.6|90282.6|90336.2|90286.2|90332.6|90282.6|27
1641971770000|2022-01-12 07:16:10|90332.5|90282.5|90334.3|90284.3|90334.6|90284.6|90332.5|90282.5|26
1641971780000|2022-01-12 07:16:20|90334.6|90284.6|90334.9|90284.9|90335|90285|90333.9|90283.9|22
1641971790000|2022-01-12 07:16:30|90334.7|90284.7|90321.4|90296.4|90336.5|90298.3|90321.1|90284.6|32
1641971800000|2022-01-12 07:16:40|90321.3|90296.3|90314.5|90264.5|90334.7|90296.3|90302.9|90264.4|40
1641971810000|2022-01-12 07:16:50|90314.2|90264.2|90321|90271|90321|90284.6|90307.1|90264.2|25
1641971820000|2022-01-12 07:17:00|90321.3|90271.3|90320.4|90270.4|90321.6|90271.6|90320|90270|27
1641971830000|2022-01-12 07:17:10|90320.5|90270.5|90326.6|90276.6|90326.6|90289.3|90312.6|90270.5|32
1641971840000|2022-01-12 07:17:20|90326|90276|90326.6|90276.6|90326.6|90288.5|90313.4|90273.7|37
1641971850000|2022-01-12 07:17:30|90326.4|90276.4|90325.1|90275.1|90329.3|90291.2|90315.3|90275.1|28
1641971860000|2022-01-12 07:17:40|90324.4|90274.4|90324.3|90274.3|90325.7|90287.9|90311.6|90274.1|24
1641971870000|2022-01-12 07:17:50|90324.4|90274.4|90313.4|90288.4|90325|90288.8|90313|90274.2|20
1641971880000|2022-01-12 07:18:00|90313.2|90288.2|90311.9|90286.9|90327.6|90293.1|90310.9|90275.4|38
1641971890000|2022-01-12 07:18:10|90312.2|90287.2|90328.3|90278.3|90328.6|90289.4|90310.8|90276.6|36
1641971900000|2022-01-12 07:18:20|90328.6|90278.6|90313.9|90288.9|90328.6|90290.6|90313.9|90278.3|14
1641971910000|2022-01-12 07:18:30|90313.7|90288.7|90312.9|90287.9|90313.8|90288.8|90312.7|90287.7|22
1641971920000|2022-01-12 07:18:40|90313|90288|90313.2|90288.2|90325.3|90290.6|90309.5|90275.3|20
1641971930000|2022-01-12 07:18:50|90323.5|90273.5|90314|90289|90326.3|90289|90312|90273.5|30
1641971940000|2022-01-12 07:19:00|90313.9|90288.9|90320.9|90270.9|90322.2|90288.9|90306.6|90268|49
1641971950000|2022-01-12 07:19:10|90321.2|90271.2|90318.6|90268.6|90321.7|90271.7|90318.5|90268.5|26
1641971960000|2022-01-12 07:19:20|90318.4|90268.4|90311.8|90286.8|90322.6|90286.8|90305.6|90268.1|33
1641971970000|2022-01-12 07:19:30|90312.1|90287.1|90310.5|90285.5|90319.5|90287.2|90308.3|90269|12
1641971980000|2022-01-12 07:19:40|90309.6|90284.6|90319.1|90269.1|90320.4|90284.6|90307|90267|23
1641971990000|2022-01-12 07:19:50|90318.8|90268.8|90320.1|90270.1|90320.1|90284.7|90305.6|90268.8|21
1641972000000|2022-01-12 07:20:00|90323.3|90273.3|90322.7|90272.7|90324|90287.7|90307.7|90272.5|38
1641972010000|2022-01-12 07:20:10|90322.8|90272.8|90322.6|90272.6|90322.8|90285.7|90310.3|90272.6|9
1641972020000|2022-01-12 07:20:20|90322.8|90272.8|90323.2|90273.2|90324.8|90274.8|90322.7|90272.7|22
1641972030000|2022-01-12 07:20:30|90323.1|90273.1|90309.3|90284.3|90323.1|90284.4|90307.1|90269.4|29
1641972040000|2022-01-12 07:20:40|90309.5|90284.5|90342.5|90292.5|90349.4|90311.6|90309.2|90284.2|36
1641972050000|2022-01-12 07:20:50|90342.7|90292.7|90339.1|90289.1|90343.4|90293.4|90337.6|90287.6|32
1641972060000|2022-01-12 07:21:00|90339.3|90289.3|90338.4|90288.4|90339.4|90289.4|90338.2|90288.2|20
1641972070000|2022-01-12 07:21:10|90338.8|90288.8|90337.7|90287.7|90339.1|90289.1|90337.4|90287.4|27
1641972080000|2022-01-12 07:21:20|90337.5|90287.5|90338|90288|90338.9|90288.9|90336.8|90286.8|25
1641972090000|2022-01-12 07:21:30|90337.4|90287.4|90341.5|90291.5|90343.6|90303|90328|90287.4|36
1641972100000|2022-01-12 07:21:40|90341.3|90291.3|90342.1|90292.1|90345.8|90308.1|90330.9|90289.7|39
1641972110000|2022-01-12 07:21:50|90341.6|90291.6|90343|90293|90343.4|90293.4|90341.2|90291.2|19
1641972120000|2022-01-12 07:22:00|90343.1|90293.1|90346.7|90296.7|90347.4|90297.4|90342.9|90292.9|32
1641972130000|2022-01-12 07:22:10|90346.5|90296.5|90368|90318|90371.2|90331.5|90346.1|90296.1|46
1641972140000|2022-01-12 07:22:20|90370.2|90320.2|90353|90303|90370.2|90323.6|90347.9|90302.7|45
1641972150000|2022-01-12 07:22:30|90339.9|90314.9|90352.1|90302.1|90353.6|90315.1|90339.6|90301.4|24
1641972160000|2022-01-12 07:22:40|90352.5|90302.5|90348.6|90298.6|90366.4|90327.7|90338.1|90297.5|45
1641972170000|2022-01-12 07:22:50|90348.7|90298.7|90348.7|90298.7|90349.5|90299.5|90348.1|90298.1|17
1641972180000|2022-01-12 07:23:00|90348.5|90298.5|90344.5|90294.5|90349|90299|90344.1|90294.1|34
1641972190000|2022-01-12 07:23:10|90344.8|90294.8|90347.9|90297.9|90349.1|90299.1|90344.8|90294.8|24
1641972200000|2022-01-12 07:23:20|90347.4|90297.4|90347|90297|90349.1|90312|90334.5|90297|34
1641972210000|2022-01-12 07:23:30|90347.6|90297.6|90348.2|90298.2|90349.2|90299.2|90347.6|90297.6|11
1641972220000|2022-01-12 07:23:40|90347.9|90297.9|90334.5|90309.5|90347.9|90309.8|90333.4|90296|32
1641972230000|2022-01-12 07:23:50|90334.9|90309.9|90347|90297|90347.3|90310|90334.6|90296.6|9
1641972240000|2022-01-12 07:24:00|90346.8|90296.8|90346.3|90296.3|90346.8|90311.5|90331.2|90292.4|41
1641972250000|2022-01-12 07:24:10|90345.6|90295.6|90344.1|90294.1|90345.6|90295.6|90343.9|90293.9|21
1641972260000|2022-01-12 07:24:20|90344.3|90294.3|90342.8|90292.8|90344.5|90294.5|90341.8|90291.8|22
1641972270000|2022-01-12 07:24:30|90343.3|90293.3|90343.5|90293.5|90345.8|90307.3|90331.7|90292.3|30
1641972280000|2022-01-12 07:24:40|90332|90307|90330.9|90305.9|90344.6|90307.3|90330|90294.3|34
1641972290000|2022-01-12 07:24:50|90330.8|90305.8|90349.3|90299.3|90351|90314.5|90330.7|90293.4|28
1641972300000|2022-01-12 07:25:00|90349|90299|90337|90312|90349.7|90313.2|90336.1|90298.4|39
1641972310000|2022-01-12 07:25:10|90336.7|90311.7|90335.5|90310.5|90336.7|90311.7|90331.7|90306.7|34
1641972320000|2022-01-12 07:25:20|90336.3|90311.3|90338.1|90313.1|90353|90317|90336.2|90302|40
1641972330000|2022-01-12 07:25:30|90338.2|90313.2|90339.8|90314.8|90342.5|90317.5|90336|90311|36
1641972340000|2022-01-12 07:25:40|90339.6|90314.6|90354.5|90304.5|90355.5|90315.1|90339.3|90302.5|34
1641972350000|2022-01-12 07:25:50|90354.4|90304.4|90343.6|90318.6|90355|90319.2|90341.6|90304.2|45
1641972360000|2022-01-12 07:26:00|90344|90319|90359.9|90309.9|90362.1|90324.6|90343.3|90308.6|54
1641972370000|2022-01-12 07:26:10|90360.1|90310.1|90361.6|90311.6|90362.4|90312.4|90359.7|90309.7|38
1641972380000|2022-01-12 07:26:20|90361.5|90311.5|90362.3|90312.3|90364.3|90325.3|90349.5|90310.9|50
1641972390000|2022-01-12 07:26:30|90361.9|90311.9|90361.8|90311.8|90362.3|90312.3|90361.6|90311.6|26
1641972400000|2022-01-12 07:26:40|90362|90312|90362.9|90312.9|90364|90314|90362|90312|31
1641972410000|2022-01-12 07:26:50|90362.8|90312.8|90363.1|90313.1|90363.1|90325.5|90349.6|90312.2|19
1641972420000|2022-01-12 07:27:00|90362.8|90312.8|90348.6|90323.6|90362.8|90324.6|90347.7|90310.7|44
1641972430000|2022-01-12 07:27:10|90348.5|90323.5|90348.7|90323.7|90350.6|90325.6|90346.5|90321.5|24
1641972440000|2022-01-12 07:27:20|90348.3|90323.3|90347.9|90322.9|90349.3|90324.3|90347.2|90322.2|31
1641972450000|2022-01-12 07:27:30|90347.8|90322.8|90349.2|90324.2|90350.1|90325.1|90347.4|90322.4|37
1641972460000|2022-01-12 07:27:40|90349.6|90324.6|90347.8|90322.8|90349.6|90324.6|90346.4|90321.4|31
1641972470000|2022-01-12 07:27:50|90348|90323|90342.8|90317.8|90349.6|90324.6|90342.4|90317.4|41
1641972480000|2022-01-12 07:28:00|90354|90304|90351.4|90301.4|90355.3|90319.3|90339|90301.4|40
1641972490000|2022-01-12 07:28:10|90351.6|90301.6|90340|90290|90352.3|90315.4|90326.9|90290|41
1641972500000|2022-01-12 07:28:20|90340.2|90290.2|90353.6|90303.6|90353.6|90316.5|90334.9|90289|54
1641972510000|2022-01-12 07:28:30|90353.8|90303.8|90354.1|90304.1|90354.5|90304.5|90353.3|90303.3|31
1641972520000|2022-01-12 07:28:40|90354.3|90304.3|90352.8|90302.8|90360.6|90324.2|90340.9|90302.7|45
1641972530000|2022-01-12 07:28:50|90353.9|90303.9|90341.9|90316.9|90354.4|90317.4|90341.3|90302.3|43
1641972540000|2022-01-12 07:29:00|90354.8|90304.8|90340.3|90315.3|90357|90319.4|90339.5|90304.8|42
1641972550000|2022-01-12 07:29:10|90340.4|90315.4|90339.6|90314.6|90342|90317|90338.7|90313.7|52
1641972560000|2022-01-12 07:29:20|90339.4|90314.4|90344.8|90319.8|90344.8|90319.8|90338.6|90313.6|41
1641972570000|2022-01-12 07:29:30|90345|90320|90346.8|90321.8|90347.4|90322.4|90344|90319|36
1641972580000|2022-01-12 07:29:40|90347.6|90322.6|90343.4|90318.4|90347.6|90322.6|90341.6|90316.6|45
1641972590000|2022-01-12 07:29:50|90343.3|90318.3|90343.2|90318.2|90347.9|90322.9|90342|90317|49
1641972600000|2022-01-12 07:30:00|90342.9|90317.9|90343.6|90318.6|90358.6|90322.2|90342.9|90305.2|50
1641972610000|2022-01-12 07:30:10|90343.4|90318.4|90358.9|90308.9|90358.9|90321.6|90340.4|90304.4|43
1641972620000|2022-01-12 07:30:20|90357.7|90307.7|90357.9|90307.9|90359.6|90309.6|90357.1|90307.1|37
1641972630000|2022-01-12 07:30:30|90358|90308|90345.8|90320.8|90359.1|90322.4|90344.4|90306.3|27
1641972640000|2022-01-12 07:30:40|90346.5|90321.5|90346.1|90321.1|90347.1|90322.1|90345.7|90320.7|18
1641972650000|2022-01-12 07:30:50|90346.7|90321.7|90341.4|90316.4|90346.9|90321.9|90340.2|90315.2|35
1641972660000|2022-01-12 07:31:00|90341|90316|90340|90315|90342|90317|90337.3|90312.3|45
1641972670000|2022-01-12 07:31:10|90339.4|90314.4|90350|90300|90350.5|90317.3|90335.3|90296.9|49
1641972680000|2022-01-12 07:31:20|90349.7|90299.7|90336|90311|90351.6|90314.1|90336|90298.3|40
1641972690000|2022-01-12 07:31:30|90349.6|90299.6|90349.2|90299.2|90350.1|90313.5|90335.7|90298.7|35
1641972700000|2022-01-12 07:31:40|90350|90300|90353.5|90303.5|90354.2|90315.9|90339.5|90299.3|43
1641972710000|2022-01-12 07:31:50|90352.6|90302.6|90353.4|90303.4|90353.5|90303.5|90352.4|90302.4|21
1641972720000|2022-01-12 07:32:00|90353.6|90303.6|90352.3|90302.3|90353.6|90303.6|90352.1|90302.1|22
1641972730000|2022-01-12 07:32:10|90352.5|90302.5|90341|90316|90353.4|90316.7|90340.8|90302.2|30
1641972740000|2022-01-12 07:32:20|90340.7|90315.7|90350.5|90300.5|90351|90316|90338.1|90300.1|21
1641972750000|2022-01-12 07:32:30|90338.2|90313.2|90337.1|90312.1|90349.9|90313.2|90335.7|90297.9|26
1641972760000|2022-01-12 07:32:40|90337|90312|90337.2|90312.2|90339.2|90314.2|90336.7|90311.7|13
1641972770000|2022-01-12 07:32:50|90337.5|90312.5|90337.5|90312.5|90338.1|90313.1|90336.9|90311.9|17
1641972780000|2022-01-12 07:33:00|90337.6|90312.6|90339.8|90314.8|90351|90315.4|90336.3|90299|25
1641972790000|2022-01-12 07:33:10|90339.4|90314.4|90339.4|90314.4|90341.1|90316.1|90338.8|90313.8|24
1641972800000|2022-01-12 07:33:20|90339.9|90314.9|90342.8|90317.8|90344|90319|90339.9|90314.9|27
1641972810000|2022-01-12 07:33:30|90342.6|90317.6|90343.6|90318.6|90346.5|90321.5|90342.2|90317.2|38
1641972820000|2022-01-12 07:33:40|90343.9|90318.9|90342.8|90317.8|90343.9|90318.9|90342.8|90317.8|14
1641972830000|2022-01-12 07:33:50|90342.7|90317.7|90348.3|90323.3|90350.8|90325.8|90342.3|90317.3|32
1641972840000|2022-01-12 07:34:00|90348.8|90323.8|90347.9|90322.9|90348.9|90323.9|90343.8|90318.8|42
1641972850000|2022-01-12 07:34:10|90348.1|90323.1|90347.5|90322.5|90349.4|90324.4|90347.3|90322.3|29
1641972860000|2022-01-12 07:34:20|90347.3|90322.3|90348|90323|90348|90323|90346.2|90321.2|28
1641972870000|2022-01-12 07:34:30|90347.9|90322.9|90345|90320|90348.6|90323.6|90345|90320|25
1641972880000|2022-01-12 07:34:40|90344.9|90319.9|90346.9|90321.9|90348.4|90323.4|90342.8|90317.8|28
1641972890000|2022-01-12 07:34:50|90347.5|90322.5|90345.6|90320.6|90348.5|90323.5|90345.5|90320.5|34
1641972900000|2022-01-12 07:35:00|90345.9|90320.9|90352.9|90327.9|90353.8|90328.8|90345.8|90320.8|48
1641972910000|2022-01-12 07:35:10|90352.7|90327.7|90360.6|90335.6|90361|90336|90351.7|90326.7|45
1641972920000|2022-01-12 07:35:20|90358.6|90333.6|90353.9|90328.9|90360.8|90335.8|90353.9|90328.9|41
1641972930000|2022-01-12 07:35:30|90353.3|90328.3|90355|90330|90357.6|90332.6|90352.8|90327.8|40
1641972940000|2022-01-12 07:35:40|90354.9|90329.9|90355|90330|90360.8|90335.8|90354.8|90329.8|48
1641972950000|2022-01-12 07:35:50|90355.5|90330.5|90355.1|90330.1|90357.2|90332.2|90355.1|90330.1|37
1641972960000|2022-01-12 07:36:00|90354.6|90329.6|90351.4|90326.4|90355.5|90330.5|90350.3|90325.3|50
1641972970000|2022-01-12 07:36:10|90351.3|90326.3|90351.2|90326.2|90351.7|90326.7|90350.4|90325.4|28
1641972980000|2022-01-12 07:36:20|90351.4|90326.4|90351|90326|90352|90327|90350.6|90325.6|23
1641972990000|2022-01-12 07:36:30|90350.8|90325.8|90351.9|90326.9|90353.1|90328.1|90350.4|90325.4|29
1641973000000|2022-01-12 07:36:40|90351.4|90326.4|90353.1|90328.1|90364.8|90329|90351.4|90314|27
1641973010000|2022-01-12 07:36:50|90354.8|90329.8|90351.7|90326.7|90354.8|90329.8|90351.1|90326.1|26
1641973020000|2022-01-12 07:37:00|90351.9|90326.9|90347.2|90322.2|90352.2|90327.2|90344.7|90319.7|42
1641973030000|2022-01-12 07:37:10|90347.5|90322.5|90347.8|90322.8|90349.5|90324.5|90346.8|90321.8|39
1641973040000|2022-01-12 07:37:20|90348.2|90323.2|90356.9|90331.9|90365.2|90331.9|90347.6|90315.2|41
1641973050000|2022-01-12 07:37:30|90357|90332|90354.4|90329.4|90357|90332|90354.4|90329.4|27
1641973060000|2022-01-12 07:37:40|90354.8|90329.8|90356.8|90331.8|90360.1|90335.1|90354.7|90329.7|28
1641973070000|2022-01-12 07:37:50|90356.1|90331.1|90357.4|90332.4|90361.1|90336.1|90355.5|90330.5|47
1641973080000|2022-01-12 07:38:00|90358.4|90333.4|90360.7|90335.7|90360.8|90335.8|90357.3|90332.3|33
1641973090000|2022-01-12 07:38:10|90361.3|90336.3|90351.5|90326.5|90361.3|90336.3|90351.5|90326.5|27
1641973100000|2022-01-12 07:38:20|90351.3|90326.3|90352.8|90327.8|90354.6|90329.6|90351.3|90326.3|27
1641973110000|2022-01-12 07:38:30|90352.7|90327.7|90346.9|90321.9|90352.7|90327.7|90342.9|90317.9|49
1641973120000|2022-01-12 07:38:40|90347.3|90322.3|90346.8|90321.8|90347.5|90322.5|90346.1|90321.1|23
1641973130000|2022-01-12 07:38:50|90345.8|90320.8|90339.9|90314.9|90345.8|90320.8|90339.9|90314.9|30
1641973140000|2022-01-12 07:39:00|90340|90315|90336.4|90311.4|90340.1|90315.1|90336.1|90311.1|27
1641973150000|2022-01-12 07:39:10|90334.5|90309.5|90316.3|90291.3|90336|90311|90315.9|90281.2|50
1641973160000|2022-01-12 07:39:20|90319.9|90294.9|90319.2|90294.2|90320.7|90295.7|90316.6|90291.6|32
1641973170000|2022-01-12 07:39:30|90317.9|90292.9|90317.3|90292.3|90318.2|90293.2|90314.4|90289.4|37
1641973180000|2022-01-12 07:39:40|90315.8|90290.8|90317.8|90292.8|90318.6|90293.6|90315.5|90290.5|32
1641973190000|2022-01-12 07:39:50|90317.5|90292.5|90321|90296|90323.6|90298.6|90316.9|90291.9|39
1641973200000|2022-01-12 07:40:00|90320.8|90295.8|90322.4|90297.4|90323.8|90298.8|90320.8|90295.8|43
1641973210000|2022-01-12 07:40:10|90322.2|90297.2|90321.3|90296.3|90322.2|90297.2|90318.4|90293.4|30
1641973220000|2022-01-12 07:40:20|90321.2|90296.2|90320.9|90295.9|90321.3|90296.3|90319|90294|15
1641973230000|2022-01-12 07:40:30|90321.1|90296.1|90318.3|90293.3|90322.5|90297.5|90317.8|90292.8|34
1641973240000|2022-01-12 07:40:40|90317.2|90292.2|90318|90293|90320.1|90295.1|90316.7|90291.7|39
1641973250000|2022-01-12 07:40:50|90317.8|90292.8|90319.5|90294.5|90322|90297|90316.9|90291.9|28
1641973260000|2022-01-12 07:41:00|90320|90295|90316.8|90291.8|90320|90295|90316.2|90291.2|38
1641973270000|2022-01-12 07:41:10|90316.7|90291.7|90316.4|90291.4|90316.7|90291.7|90314.3|90289.3|25
1641973280000|2022-01-12 07:41:20|90316.1|90291.1|90296|90271|90317.2|90292.2|90295.6|90270.6|58
1641973290000|2022-01-12 07:41:30|90296.2|90271.2|90296.7|90271.7|90297.3|90272.3|90295.7|90270.7|40
1641973300000|2022-01-12 07:41:40|90295.1|90270.1|90294.3|90269.3|90296.2|90271.2|90292.8|90267.8|37
1641973310000|2022-01-12 07:41:50|90294.5|90269.5|90288.8|90263.8|90294.6|90269.6|90288.2|90263.2|35
1641973320000|2022-01-12 07:42:00|90290.4|90265.4|90290.6|90265.6|90292.5|90267.5|90290.1|90265.1|35
1641973330000|2022-01-12 07:42:10|90290.4|90265.4|90290.5|90265.5|90293.2|90268.2|90285.5|90260.5|36
1641973340000|2022-01-12 07:42:20|90289.9|90264.9|90288.1|90263.1|90289.9|90264.9|90287|90262|37
1641973350000|2022-01-12 07:42:30|90287.5|90262.5|90287.1|90262.1|90290.7|90265.7|90286.8|90261.8|38
1641973360000|2022-01-12 07:42:40|90287.3|90262.3|90289.1|90264.1|90290.4|90265.4|90287.2|90262.2|29
1641973370000|2022-01-12 07:42:50|90289.3|90264.3|90288.4|90263.4|90290.3|90265.3|90287.6|90262.6|25
1641973380000|2022-01-12 07:43:00|90288.5|90263.5|90278.8|90253.8|90288.5|90263.5|90277.5|90252.5|33
1641973390000|2022-01-12 07:43:10|90279|90254|90274.2|90249.2|90279.7|90254.7|90273.2|90248.2|44
1641973400000|2022-01-12 07:43:20|90274.4|90249.4|90274.5|90249.5|90276.6|90251.6|90274.2|90249.2|31
1641973410000|2022-01-12 07:43:30|90274.4|90249.4|90291.8|90266.8|90294.3|90269.3|90274.3|90249.3|22
1641973420000|2022-01-12 07:43:40|90292.1|90267.1|90292.1|90267.1|90293.2|90268.2|90291.1|90266.1|18
1641973430000|2022-01-12 07:43:50|90292.3|90267.3|90294.2|90269.2|90294.8|90269.8|90292.3|90267.3|34
1641973440000|2022-01-12 07:44:00|90295|90270|90298.8|90273.8|90299.1|90274.1|90294.6|90269.6|26
1641973450000|2022-01-12 07:44:10|90299.1|90274.1|90297.9|90272.9|90299.3|90274.3|90297.9|90272.9|19
1641973460000|2022-01-12 07:44:20|90298.1|90273.1|90302.1|90277.1|90304.3|90279.3|90297.6|90272.6|31
1641973470000|2022-01-12 07:44:30|90303.6|90278.6|90303|90278|90304.1|90279.1|90302.3|90277.3|27
1641973480000|2022-01-12 07:44:40|90302.9|90277.9|90311.1|90286.1|90312.7|90287.7|90302.9|90277.9|42
1641973490000|2022-01-12 07:44:50|90311.8|90286.8|90316.1|90291.1|90316.2|90291.2|90311.8|90286.8|31
1641973500000|2022-01-12 07:45:00|90317.5|90292.5|90321.3|90296.3|90321.8|90296.8|90317.5|90292.5|35
1641973510000|2022-01-12 07:45:10|90325|90300|90347|90322|90352.2|90322|90325|90294.6|60
1641973520000|2022-01-12 07:45:20|90346.9|90321.9|90358.6|90333.6|90360|90335|90346.9|90321.9|57
1641973530000|2022-01-12 07:45:30|90357.7|90332.7|90363.9|90338.9|90364.7|90339.7|90357.7|90332.7|37
1641973540000|2022-01-12 07:45:40|90364.1|90339.1|90362.2|90337.2|90364.1|90339.1|90362.2|90337.2|28
1641973550000|2022-01-12 07:45:50|90362.4|90337.4|90368.1|90343.1|90368.6|90343.6|90362.4|90337.4|28
1641973560000|2022-01-12 07:46:00|90368|90343|90367.9|90342.9|90368.9|90343.9|90366.3|90341.3|40
1641973570000|2022-01-12 07:46:10|90368.8|90343.8|90363.5|90338.5|90376.7|90348|90361.8|90325.3|39
1641973580000|2022-01-12 07:46:20|90363.4|90338.4|90360.6|90335.6|90363.7|90338.7|90359.4|90334.4|37
1641973590000|2022-01-12 07:46:30|90359.4|90334.4|90359.9|90334.9|90362.4|90337.4|90359.1|90334.1|33
1641973600000|2022-01-12 07:46:40|90360.2|90335.2|90354.7|90329.7|90360.7|90335.7|90354.2|90329.2|36
1641973610000|2022-01-12 07:46:50|90355|90330|90354.7|90329.7|90355.4|90330.4|90354.2|90329.2|33
1641973620000|2022-01-12 07:47:00|90353.2|90328.2|90352|90327|90354.9|90329.9|90351.8|90326.8|30
1641973630000|2022-01-12 07:47:10|90351.9|90326.9|90351.7|90326.7|90352.6|90327.6|90351.4|90326.4|26
1641973640000|2022-01-12 07:47:20|90352.6|90327.6|90354.4|90329.4|90355|90330|90351.2|90326.2|27
1641973650000|2022-01-12 07:47:30|90354.5|90329.5|90355|90330|90355.1|90330.1|90353.8|90328.8|26
1641973660000|2022-01-12 07:47:40|90355.2|90330.2|90353|90328|90355.5|90330.5|90353|90328|22
1641973670000|2022-01-12 07:47:50|90352.9|90327.9|90350.1|90325.1|90353.4|90328.4|90348|90323|38
1641973680000|2022-01-12 07:48:00|90349.1|90324.1|90350.4|90325.4|90351.7|90326.7|90348|90323|35
1641973690000|2022-01-12 07:48:10|90350.7|90325.7|90353|90328|90356.4|90331.4|90349.7|90324.7|36
1641973700000|2022-01-12 07:48:20|90353.8|90328.8|90356.2|90331.2|90357.3|90332.3|90352.9|90327.9|51
1641973710000|2022-01-12 07:48:30|90356.3|90331.3|90354.1|90329.1|90356.6|90331.6|90354.1|90329.1|27
1641973720000|2022-01-12 07:48:40|90354.2|90329.2|90356.4|90331.4|90358|90333|90353.6|90328.6|40
1641973730000|2022-01-12 07:48:50|90356.6|90331.6|90359.1|90334.1|90359.1|90334.1|90355.8|90330.8|31
1641973740000|2022-01-12 07:49:00|90359.3|90334.3|90358.6|90333.6|90362.5|90337.5|90357.2|90332.2|39
1641973750000|2022-01-12 07:49:10|90358.3|90333.3|90357.5|90332.5|90358.3|90333.3|90355.7|90330.7|34
1641973760000|2022-01-12 07:49:20|90357.9|90332.9|90356.9|90331.9|90357.9|90332.9|90355.3|90330.3|12
1641973770000|2022-01-12 07:49:30|90356.7|90331.7|90358.4|90333.4|90358.5|90333.5|90355.6|90330.6|23
1641973780000|2022-01-12 07:49:40|90358|90333|90357.6|90332.6|90358.7|90333.7|90356.7|90331.7|28
1641973790000|2022-01-12 07:49:50|90357.5|90332.5|90359.1|90334.1|90359.4|90334.4|90357.3|90332.3|14
1641973800000|2022-01-12 07:50:00|90358.6|90333.6|90349|90324|90358.6|90333.6|90346.5|90321.5|40
1641973810000|2022-01-12 07:50:10|90349.1|90324.1|90348.7|90323.7|90350.2|90325.2|90347.9|90322.9|40
1641973820000|2022-01-12 07:50:20|90348.4|90323.4|90344.4|90319.4|90350.2|90325.2|90341.3|90316.3|31
1641973830000|2022-01-12 07:50:30|90344|90319|90343.2|90318.2|90344.2|90319.2|90341.3|90316.3|37
1641973840000|2022-01-12 07:50:40|90341.5|90316.5|90353.2|90303.2|90353.2|90318.2|90340.4|90303.2|24
1641973850000|2022-01-12 07:50:50|90353.9|90303.9|90341|90316|90354.4|90317.5|90341|90303.6|24
1641973860000|2022-01-12 07:51:00|90338.7|90313.7|90338.1|90313.1|90338.9|90313.9|90337.4|90312.4|32
1641973870000|2022-01-12 07:51:10|90337.9|90312.9|90337.8|90312.8|90339.4|90314.4|90334.5|90309.5|40
1641973880000|2022-01-12 07:51:20|90338.1|90313.1|90337.1|90312.1|90338.2|90313.2|90337.1|90312.1|20
1641973890000|2022-01-12 07:51:30|90336.9|90311.9|90340.6|90315.6|90342.5|90317.5|90336.9|90311.9|22
1641973900000|2022-01-12 07:51:40|90339.6|90314.6|90340.9|90315.9|90342.8|90317.8|90339.6|90314.6|24
1641973910000|2022-01-12 07:51:50|90341|90316|90339.8|90314.8|90341|90316|90339|90314|15
1641973920000|2022-01-12 07:52:00|90339.7|90314.7|90341.2|90316.2|90341.7|90316.7|90339.4|90314.4|12
1641973930000|2022-01-12 07:52:10|90341.5|90316.5|90329.4|90304.4|90341.7|90316.7|90329.1|90304.1|26
1641973940000|2022-01-12 07:52:20|90329|90304|90322.1|90297.1|90330.5|90305.5|90321.5|90296.5|28
1641973950000|2022-01-12 07:52:30|90321.6|90296.6|90321.7|90296.7|90322.8|90297.8|90317.7|90292.7|35
1641973960000|2022-01-12 07:52:40|90322.2|90297.2|90322.9|90297.9|90323.9|90298.9|90319.4|90294.4|23
1641973970000|2022-01-12 07:52:50|90322.8|90297.8|90324.4|90299.4|90324.9|90299.9|90322.4|90297.4|30
1641973980000|2022-01-12 07:53:00|90323.8|90298.8|90327.6|90302.6|90327.6|90302.6|90323.3|90298.3|33
1641973990000|2022-01-12 07:53:10|90326.8|90301.8|90327.1|90302.1|90327.9|90302.9|90323.7|90298.7|40
1641974000000|2022-01-12 07:53:20|90326.7|90301.7|90339.8|90314.8|90340.1|90315.1|90326.7|90301.7|47
1641974010000|2022-01-12 07:53:30|90340|90315|90346.4|90321.4|90347.9|90322.9|90339.6|90314.6|43
1641974020000|2022-01-12 07:53:40|90346.2|90321.2|90351.2|90326.2|90358.3|90333.3|90343.9|90318.9|58
1641974030000|2022-01-12 07:53:50|90350.8|90325.8|90349.1|90324.1|90351.6|90326.6|90347.4|90322.4|46
1641974040000|2022-01-12 07:54:00|90350.4|90325.4|90357.7|90332.7|90364.3|90339.3|90350.4|90325.4|56
1641974050000|2022-01-12 07:54:10|90358|90333|90367.6|90342.6|90368.4|90343.4|90358|90333|56
1641974060000|2022-01-12 07:54:20|90368|90343|90363.3|90338.3|90368|90343|90363.3|90338.3|28
1641974070000|2022-01-12 07:54:30|90363.5|90338.5|90369.2|90344.2|90369.7|90344.7|90362|90337|45
1641974080000|2022-01-12 07:54:40|90369.1|90344.1|90370.9|90345.9|90371.6|90346.6|90368.3|90343.3|42
1641974090000|2022-01-12 07:54:50|90371.2|90346.2|90372.3|90347.3|90372.4|90347.4|90367.1|90342.1|43
1641974100000|2022-01-12 07:55:00|90373.2|90348.2|90369|90344|90376.9|90351.9|90367.9|90342.9|37
1641974110000|2022-01-12 07:55:10|90369.1|90344.1|90365.1|90340.1|90369.8|90344.8|90363.3|90338.3|28
1641974120000|2022-01-12 07:55:20|90364.8|90339.8|90364.6|90339.6|90366.5|90341.5|90362|90337|41
1641974130000|2022-01-12 07:55:30|90363.1|90338.1|90367.4|90342.4|90369.5|90344.5|90363.1|90338.1|49
1641974140000|2022-01-12 07:55:40|90367.3|90342.3|90364.8|90339.8|90367.4|90342.4|90362.3|90337.3|41
1641974150000|2022-01-12 07:55:50|90364.6|90339.6|90365|90340|90366.6|90341.6|90363.7|90338.7|31
1641974160000|2022-01-12 07:56:00|90364.7|90339.7|90362.9|90337.9|90366.1|90341.1|90362.8|90337.8|32
1641974170000|2022-01-12 07:56:10|90362.8|90337.8|90357.5|90332.5|90363.6|90338.6|90356.4|90331.4|41
1641974180000|2022-01-12 07:56:20|90357.1|90332.1|90357.6|90332.6|90358.2|90333.2|90356.6|90331.6|25
1641974190000|2022-01-12 07:56:30|90357.4|90332.4|90357.4|90332.4|90358.5|90333.5|90356.9|90331.9|22
1641974200000|2022-01-12 07:56:40|90357.3|90332.3|90370|90345|90370.4|90345.4|90355.2|90330.2|40
1641974210000|2022-01-12 07:56:50|90369.9|90344.9|90377.3|90352.3|90378.3|90353.3|90369.4|90344.4|47
1641974220000|2022-01-12 07:57:00|90377.6|90352.6|90378.6|90353.6|90380.5|90355.5|90376.1|90351.1|42
1641974230000|2022-01-12 07:57:10|90377.9|90352.9|90379.1|90354.1|90379.2|90354.2|90377.3|90352.3|33
1641974240000|2022-01-12 07:57:20|90378.9|90353.9|90368.4|90343.4|90378.9|90353.9|90368.4|90343.4|40
1641974250000|2022-01-12 07:57:30|90369|90344|90373.7|90348.7|90375.2|90350.2|90368|90343|47
1641974260000|2022-01-12 07:57:40|90373.5|90348.5|90376.8|90351.8|90377.7|90352.7|90373.4|90348.4|44
1641974270000|2022-01-12 07:57:50|90377|90352|90379.4|90354.4|90379.6|90354.6|90375.9|90350.9|40
1641974280000|2022-01-12 07:58:00|90379.1|90354.1|90375.5|90350.5|90380.3|90355.3|90374.3|90349.3|43
1641974290000|2022-01-12 07:58:10|90375.3|90350.3|90386.3|90361.3|90387|90362|90373.2|90348.2|44
1641974300000|2022-01-12 07:58:20|90385.9|90360.9|90379.2|90354.2|90385.9|90360.9|90378|90353|40
1641974310000|2022-01-12 07:58:30|90378.8|90353.8|90379.5|90354.5|90382.1|90357.1|90378.8|90353.8|50
1641974320000|2022-01-12 07:58:40|90379.3|90354.3|90388.1|90363.1|90388.1|90363.1|90379|90354|51
1641974330000|2022-01-12 07:58:50|90387.9|90362.9|90393.4|90368.4|90394.7|90369.7|90387.9|90362.9|41
1641974340000|2022-01-12 07:59:00|90393.3|90368.3|90393.6|90368.6|90396|90371|90391.5|90366.5|46
1641974350000|2022-01-12 07:59:10|90393.8|90368.8|90385.6|90360.6|90395.9|90370.9|90385.2|90360.2|44
1641974360000|2022-01-12 07:59:20|90384.9|90359.9|90388|90363|90388.1|90363.1|90384|90359|34
1641974370000|2022-01-12 07:59:30|90387.9|90362.9|90380.1|90355.1|90387.9|90362.9|90378.1|90353.1|36
1641974380000|2022-01-12 07:59:40|90379.6|90354.6|90367.1|90342.1|90381.2|90356.2|90367.1|90342.1|54
1641974390000|2022-01-12 07:59:50|90367.2|90342.2|90367|90342|90378.5|90342.8|90360.8|90327.4|44
1641974400000|2022-01-12 08:00:00|90366.5|90341.5|90366.5|90341.5|90367.7|90342.7|90362.4|90337.4|52
1641974410000|2022-01-12 08:00:10|90366.7|90341.7|90366.5|90341.5|90368.8|90343.8|90365.7|90340.7|47
1641974420000|2022-01-12 08:00:20|90366.7|90341.7|90363.6|90338.6|90369.5|90344.5|90361.9|90336.9|56
1641974430000|2022-01-12 08:00:30|90364.5|90339.5|90366.1|90341.1|90368.2|90343.2|90361.2|90336.2|48
1641974440000|2022-01-12 08:00:40|90366.4|90341.4|90370|90345|90371.2|90346.2|90366|90341|34
1641974450000|2022-01-12 08:00:50|90369.9|90344.9|90359.2|90334.2|90370|90345|90357.5|90332.5|54
1641974460000|2022-01-12 08:01:00|90358.1|90333.1|90360.1|90335.1|90362.5|90337.5|90357.5|90332.5|43
1641974470000|2022-01-12 08:01:10|90360.3|90335.3|90357.8|90332.8|90363.8|90338.8|90356|90331|55
1641974480000|2022-01-12 08:01:20|90357.4|90332.4|90370|90345|90370|90345|90356.9|90331.9|47
1641974490000|2022-01-12 08:01:30|90369.3|90344.3|90373.1|90348.1|90375.4|90350.4|90369.3|90344.3|52
1641974500000|2022-01-12 08:01:40|90373|90348|90369.7|90344.7|90375.5|90350.5|90368.6|90343.6|39
1641974510000|2022-01-12 08:01:50|90369.8|90344.8|90383.9|90358.9|90384.9|90359.9|90369.7|90344.7|59
1641974520000|2022-01-12 08:02:00|90384.7|90359.7|90379.7|90354.7|90387.4|90362.4|90377.5|90352.5|60
1641974530000|2022-01-12 08:02:10|90380.7|90355.7|90370.4|90345.4|90381.4|90356.4|90368.5|90343.5|50
1641974540000|2022-01-12 08:02:20|90370.3|90345.3|90372.3|90347.3|90373.2|90348.2|90366.5|90341.5|59
1641974550000|2022-01-12 08:02:30|90372|90347|90368.8|90343.8|90372.2|90347.2|90364.8|90339.8|64
1641974560000|2022-01-12 08:02:40|90368.9|90343.9|90366.8|90341.8|90370.2|90345.2|90366.5|90341.5|34
1641974570000|2022-01-12 08:02:50|90366.7|90341.7|90362.6|90337.6|90367.2|90342.2|90358.3|90333.3|53
1641974580000|2022-01-12 08:03:00|90360.9|90335.9|90357.3|90332.3|90360.9|90335.9|90357.2|90332.2|35
1641974590000|2022-01-12 08:03:10|90357.2|90332.2|90356.4|90331.4|90358.1|90333.1|90355.7|90330.7|31
1641974600000|2022-01-12 08:03:20|90356.5|90331.5|90355.5|90330.5|90357.2|90332.2|90355.5|90330.5|33
1641974610000|2022-01-12 08:03:30|90355.6|90330.6|90353.8|90328.8|90356.1|90331.1|90353.5|90328.5|29
1641974620000|2022-01-12 08:03:40|90354.4|90329.4|90361.5|90336.5|90362.7|90337.7|90353.3|90328.3|49
1641974630000|2022-01-12 08:03:50|90361.1|90336.1|90363.3|90338.3|90364.7|90339.7|90360.1|90335.1|38
1641974640000|2022-01-12 08:04:00|90363.5|90338.5|90362.9|90337.9|90368.5|90343.5|90362.7|90337.7|47
1641974650000|2022-01-12 08:04:10|90362|90337|90371.1|90346.1|90371.5|90346.5|90362|90337|44
1641974660000|2022-01-12 08:04:20|90371.3|90346.3|90363.4|90338.4|90371.3|90346.3|90363.4|90338.4|36
1641974670000|2022-01-12 08:04:30|90362.9|90337.9|90365.1|90340.1|90365.7|90340.7|90362.1|90337.1|36
1641974680000|2022-01-12 08:04:40|90365.2|90340.2|90361.9|90336.9|90365.2|90340.2|90359.3|90334.3|42
1641974690000|2022-01-12 08:04:50|90362|90337|90359.2|90334.2|90363|90338|90358.7|90333.7|34
1641974700000|2022-01-12 08:05:00|90359|90334|90351.9|90326.9|90361.1|90336.1|90351.5|90326.5|47
1641974710000|2022-01-12 08:05:10|90351.8|90326.8|90354.3|90329.3|90354.5|90329.5|90349.7|90324.7|39
1641974720000|2022-01-12 08:05:20|90354.9|90329.9|90363|90338|90363.5|90338.5|90354.3|90329.3|46
1641974730000|2022-01-12 08:05:30|90363.6|90338.6|90361.7|90336.7|90363.6|90338.6|90361.7|90336.7|29
1641974740000|2022-01-12 08:05:40|90360.6|90335.6|90371.9|90346.9|90373.1|90348.1|90358.4|90333.4|49
1641974750000|2022-01-12 08:05:50|90371.8|90346.8|90363.7|90338.7|90373.7|90348.7|90362.5|90337.5|47
1641974760000|2022-01-12 08:06:00|90362.7|90337.7|90363.4|90338.4|90368|90343|90362.2|90337.2|50
1641974770000|2022-01-12 08:06:10|90363.9|90338.9|90359.8|90334.8|90363.9|90338.9|90358.7|90333.7|46
1641974780000|2022-01-12 08:06:20|90360.1|90335.1|90359.3|90334.3|90366.4|90341.4|90356.9|90331.9|32
1641974790000|2022-01-12 08:06:30|90359.2|90334.2|90353.6|90328.6|90361.6|90336.6|90352.1|90327.1|46
1641974800000|2022-01-12 08:06:40|90353.9|90328.9|90352.4|90327.4|90355.4|90330.4|90352|90327|37
1641974810000|2022-01-12 08:06:50|90352.6|90327.6|90354.2|90329.2|90355.1|90330.1|90352|90327|38
1641974820000|2022-01-12 08:07:00|90354.1|90329.1|90362.8|90337.8|90363.2|90338.2|90354.1|90329.1|48
1641974830000|2022-01-12 08:07:10|90363.4|90338.4|90361.6|90336.6|90365.4|90340.4|90359.8|90334.8|58
1641974840000|2022-01-12 08:07:20|90361|90336|90359.6|90334.6|90361.4|90336.4|90359.4|90334.4|34
1641974850000|2022-01-12 08:07:30|90359.7|90334.7|90364.1|90339.1|90364.1|90339.1|90359.7|90334.7|41
1641974860000|2022-01-12 08:07:40|90363.8|90338.8|90356.9|90331.9|90364.2|90339.2|90355.6|90330.6|33
1641974870000|2022-01-12 08:07:50|90355.9|90330.9|90357.4|90332.4|90359.3|90334.3|90353.9|90328.9|41
1641974880000|2022-01-12 08:08:00|90357.6|90332.6|90361.2|90336.2|90363.9|90338.9|90356.8|90331.8|46
1641974890000|2022-01-12 08:08:10|90361.1|90336.1|90360.1|90335.1|90361.1|90336.1|90359.2|90334.2|33
1641974900000|2022-01-12 08:08:20|90360.2|90335.2|90355.9|90330.9|90360.2|90335.2|90355.3|90330.3|35
1641974910000|2022-01-12 08:08:30|90355.7|90330.7|90355.6|90330.6|90356.2|90331.2|90355.1|90330.1|23
1641974920000|2022-01-12 08:08:40|90355.9|90330.9|90356.6|90331.6|90356.8|90331.8|90354.9|90329.9|24
1641974930000|2022-01-12 08:08:50|90356.2|90331.2|90359.5|90334.5|90363.6|90338.6|90356.2|90331.2|28
1641974940000|2022-01-12 08:09:00|90359.3|90334.3|90360|90335|90360.5|90335.5|90357.7|90332.7|36
1641974950000|2022-01-12 08:09:10|90359.8|90334.8|90360.6|90335.6|90360.6|90335.6|90354.7|90329.7|52
1641974960000|2022-01-12 08:09:20|90360.3|90335.3|90366.2|90341.2|90369.1|90344.1|90360.3|90335.3|38
1641974970000|2022-01-12 08:09:30|90366.8|90341.8|90363|90338|90367.5|90342.5|90363|90338|32
1641974980000|2022-01-12 08:09:40|90362.6|90337.6|90356.3|90331.3|90362.9|90337.9|90356.2|90331.2|39
1641974990000|2022-01-12 08:09:50|90356.2|90331.2|90356.1|90331.1|90356.8|90331.8|90355.6|90330.6|35
1641975000000|2022-01-12 08:10:00|90355.8|90330.8|90362.5|90337.5|90367.3|90342.3|90355.6|90330.6|54
1641975010000|2022-01-12 08:10:10|90362.6|90337.6|90358.9|90333.9|90362.6|90337.6|90357.7|90332.7|37
1641975020000|2022-01-12 08:10:20|90358.6|90333.6|90351.7|90326.7|90358.6|90333.6|90348.5|90323.5|45
1641975030000|2022-01-12 08:10:30|90351.3|90326.3|90340.8|90315.8|90351.3|90326.3|90340.8|90315.8|42
1641975040000|2022-01-12 08:10:40|90340.7|90315.7|90338.4|90313.4|90340.7|90315.7|90337.6|90312.6|42
1641975050000|2022-01-12 08:10:50|90338.6|90313.6|90339|90314|90339.1|90314.1|90336.8|90311.8|33
1641975060000|2022-01-12 08:11:00|90338.9|90313.9|90338.2|90313.2|90338.9|90313.9|90337.2|90312.2|22
1641975070000|2022-01-12 08:11:10|90337.7|90312.7|90311.7|90286.7|90337.8|90312.8|90310.4|90285.4|48
1641975080000|2022-01-12 08:11:20|90311.5|90286.5|90323.6|90298.6|90324.2|90299.2|90311|90286|35
1641975090000|2022-01-12 08:11:30|90323.9|90298.9|90323|90298|90324.1|90299.1|90322.7|90297.7|32
1641975100000|2022-01-12 08:11:40|90322.9|90297.9|90322.4|90297.4|90323.1|90298.1|90322.2|90297.2|14
1641975110000|2022-01-12 08:11:50|90322.5|90297.5|90313.3|90288.3|90322.5|90297.5|90313.3|90288.3|50
1641975120000|2022-01-12 08:12:00|90313.5|90288.5|90315.2|90290.2|90315.8|90290.8|90310.4|90285.4|53
1641975130000|2022-01-12 08:12:10|90315.3|90290.3|90311.3|90286.3|90315.7|90290.7|90310.5|90285.5|26
1641975140000|2022-01-12 08:12:20|90311.8|90286.8|90312.4|90287.4|90313.7|90288.7|90310.7|90285.7|38
1641975150000|2022-01-12 08:12:30|90312|90287|90310.8|90285.8|90315.3|90290.3|90310.8|90285.8|42
1641975160000|2022-01-12 08:12:40|90311.3|90286.3|90312.5|90287.5|90313.6|90288.6|90310.6|90285.6|32
1641975170000|2022-01-12 08:12:50|90312|90287|90312.1|90287.1|90316|90291|90312|90287|40
1641975180000|2022-01-12 08:13:00|90312|90287|90314.7|90289.7|90315.3|90290.3|90311.9|90286.9|30
1641975190000|2022-01-12 08:13:10|90314.3|90289.3|90315.9|90290.9|90316.9|90291.9|90314.3|90289.3|25
1641975200000|2022-01-12 08:13:20|90315.7|90290.7|90314.1|90289.1|90316.1|90291.1|90314.1|90289.1|26
1641975210000|2022-01-12 08:13:30|90314.2|90289.2|90314.4|90289.4|90314.5|90289.5|90313.3|90288.3|15
1641975220000|2022-01-12 08:13:40|90314.3|90289.3|90313.8|90288.8|90315.2|90290.2|90313.8|90288.8|32
1641975230000|2022-01-12 08:13:50|90313.7|90288.7|90318.9|90293.9|90320.1|90295.1|90313.5|90288.5|44
1641975240000|2022-01-12 08:14:00|90319.3|90294.3|90323.9|90298.9|90325.4|90300.4|90319.2|90294.2|38
1641975250000|2022-01-12 08:14:10|90324.2|90299.2|90323|90298|90324.2|90299.2|90319|90294|50
1641975260000|2022-01-12 08:14:20|90323.2|90298.2|90327.4|90302.4|90327.4|90302.4|90321.7|90296.7|34
1641975270000|2022-01-12 08:14:30|90327|90302|90325.8|90300.8|90328.9|90303.9|90325.6|90300.6|32
1641975280000|2022-01-12 08:14:40|90325.7|90300.7|90324.4|90299.4|90326.1|90301.1|90324.1|90299.1|33
1641975290000|2022-01-12 08:14:50|90324.7|90299.7|90324.8|90299.8|90325.4|90300.4|90324.2|90299.2|23
1641975300000|2022-01-12 08:15:00|90325|90300|90323|90298|90327.5|90302.5|90323|90298|46
1641975310000|2022-01-12 08:15:10|90322.7|90297.7|90317.7|90292.7|90323.1|90298.1|90315.2|90290.2|37
1641975320000|2022-01-12 08:15:20|90318|90293|90318.5|90293.5|90318.9|90293.9|90317.9|90292.9|26
1641975330000|2022-01-12 08:15:30|90318.6|90293.6|90318.8|90293.8|90319.9|90294.9|90315.6|90290.6|30
1641975340000|2022-01-12 08:15:40|90318.7|90293.7|90319.4|90294.4|90320.7|90295.7|90316.4|90291.4|33
1641975350000|2022-01-12 08:15:50|90319.5|90294.5|90332.9|90307.9|90332.9|90307.9|90319.4|90294.4|35
1641975360000|2022-01-12 08:16:00|90333.5|90308.5|90331.3|90306.3|90333.8|90308.8|90323.1|90298.1|53
1641975370000|2022-01-12 08:16:10|90331.7|90306.7|90332.7|90307.7|90332.7|90307.7|90330.8|90305.8|35
1641975380000|2022-01-12 08:16:20|90332.8|90307.8|90334.1|90309.1|90334.2|90309.2|90331.9|90306.9|23
1641975390000|2022-01-12 08:16:30|90333.8|90308.8|90332.8|90307.8|90336.3|90311.3|90329.5|90304.5|39
1641975400000|2022-01-12 08:16:40|90333.3|90308.3|90327.4|90302.4|90334.8|90309.8|90327.4|90302.4|34
1641975410000|2022-01-12 08:16:50|90327.1|90302.1|90328.2|90303.2|90328.7|90303.7|90327.1|90302.1|43
1641975420000|2022-01-12 08:17:00|90328.5|90303.5|90327.7|90302.7|90329.6|90304.6|90327.6|90302.6|36
1641975430000|2022-01-12 08:17:10|90328.3|90303.3|90333.8|90308.8|90335.4|90310.4|90327.8|90302.8|35
1641975440000|2022-01-12 08:17:20|90333.2|90308.2|90337.4|90312.4|90337.8|90312.8|90332.5|90307.5|32
1641975450000|2022-01-12 08:17:30|90337.3|90312.3|90340.3|90315.3|90340.7|90315.7|90337.3|90312.3|28
1641975460000|2022-01-12 08:17:40|90339.7|90314.7|90340.6|90315.6|90340.6|90315.6|90339.4|90314.4|27
1641975470000|2022-01-12 08:17:50|90340.7|90315.7|90337|90312|90340.8|90315.8|90336.7|90311.7|46
1641975480000|2022-01-12 08:18:00|90337.1|90312.1|90338.2|90313.2|90338.5|90313.5|90334.5|90309.5|44
1641975490000|2022-01-12 08:18:10|90338.1|90313.1|90350.1|90325.1|90351.7|90326.7|90338|90313|50
1641975500000|2022-01-12 08:18:20|90350.4|90325.4|90350|90325|90351.1|90326.1|90349.7|90324.7|38
1641975510000|2022-01-12 08:18:30|90350.4|90325.4|90347.8|90322.8|90351.1|90326.1|90347.3|90322.3|33
1641975520000|2022-01-12 08:18:40|90348.1|90323.1|90346.2|90321.2|90348.1|90323.1|90345.7|90320.7|24
1641975530000|2022-01-12 08:18:50|90346.4|90321.4|90344.8|90319.8|90347.2|90322.2|90342|90317|41
1641975540000|2022-01-12 08:19:00|90344.7|90319.7|90343.4|90318.4|90345.5|90320.5|90341.8|90316.8|42
1641975550000|2022-01-12 08:19:10|90343.1|90318.1|90343|90318|90343.4|90318.4|90342.6|90317.6|24
1641975560000|2022-01-12 08:19:20|90342.7|90317.7|90343.5|90318.5|90343.7|90318.7|90341.1|90316.1|27
1641975570000|2022-01-12 08:19:30|90343.3|90318.3|90343|90318|90344.7|90319.7|90341.9|90316.9|33
1641975580000|2022-01-12 08:19:40|90343.1|90318.1|90351.6|90326.6|90351.6|90326.6|90342.6|90317.6|37
1641975590000|2022-01-12 08:19:50|90351.3|90326.3|90348.4|90323.4|90351.6|90326.6|90348|90323|27
1641975600000|2022-01-12 08:20:00|90349|90324|90348|90323|90349|90324|90341.8|90316.8|63
1641975610000|2022-01-12 08:20:10|90348.4|90323.4|90346.5|90321.5|90349.1|90324.1|90345.5|90320.5|46
1641975620000|2022-01-12 08:20:20|90346.3|90321.3|90342|90317|90346.3|90321.3|90341.3|90316.3|38
1641975630000|2022-01-12 08:20:30|90340.2|90315.2|90342.3|90317.3|90343.3|90318.3|90338.8|90313.8|44
1641975640000|2022-01-12 08:20:40|90342.1|90317.1|90343.7|90318.7|90344.1|90319.1|90341.8|90316.8|32
1641975650000|2022-01-12 08:20:50|90343.8|90318.8|90343.4|90318.4|90344.8|90319.8|90343.4|90318.4|29
1641975660000|2022-01-12 08:21:00|90343.3|90318.3|90343.8|90318.8|90344.6|90319.6|90340.8|90315.8|39
1641975670000|2022-01-12 08:21:10|90343.9|90318.9|90347.4|90322.4|90349.2|90324.2|90343.2|90318.2|23
1641975680000|2022-01-12 08:21:20|90346.9|90321.9|90346.1|90321.1|90346.9|90321.9|90346.1|90321.1|18
1641975690000|2022-01-12 08:21:30|90346.8|90321.8|90349.1|90324.1|90349.2|90324.2|90343.4|90318.4|35
1641975700000|2022-01-12 08:21:40|90349.3|90324.3|90348.8|90323.8|90349.4|90324.4|90348.3|90323.3|29
1641975710000|2022-01-12 08:21:50|90348.9|90323.9|90352.9|90327.9|90352.9|90327.9|90347.3|90322.3|36
1641975720000|2022-01-12 08:22:00|90353.1|90328.1|90353.2|90328.2|90353.9|90328.9|90352|90327|33
1641975730000|2022-01-12 08:22:10|90353|90328|90353.1|90328.1|90355.7|90330.7|90352.5|90327.5|26
1641975740000|2022-01-12 08:22:20|90352.9|90327.9|90347|90322|90353|90328|90345.6|90320.6|34
1641975750000|2022-01-12 08:22:30|90347.1|90322.1|90346.1|90321.1|90347.1|90322.1|90344.5|90319.5|21
1641975760000|2022-01-12 08:22:40|90346.6|90321.6|90355.3|90330.3|90355.8|90330.8|90345.6|90320.6|38
1641975770000|2022-01-12 08:22:50|90354.8|90329.8|90358|90333|90358.5|90333.5|90354.8|90329.8|34
1641975780000|2022-01-12 08:23:00|90357.9|90332.9|90354.5|90329.5|90358.3|90333.3|90353.5|90328.5|41
1641975790000|2022-01-12 08:23:10|90355|90330|90353.6|90328.6|90355|90330|90350.4|90325.4|35
1641975800000|2022-01-12 08:23:20|90353.2|90328.2|90347.1|90322.1|90353.6|90328.6|90346.7|90321.7|32
1641975810000|2022-01-12 08:23:30|90346.3|90321.3|90345.5|90320.5|90348|90323|90344.7|90319.7|34
1641975820000|2022-01-12 08:23:40|90345.4|90320.4|90351.2|90326.2|90351.9|90326.9|90344.6|90319.6|21
1641975830000|2022-01-12 08:23:50|90351.3|90326.3|90354.5|90329.5|90356.1|90331.1|90351.3|90326.3|28
1641975840000|2022-01-12 08:24:00|90354.4|90329.4|90355.3|90330.3|90355.6|90330.6|90354|90329|24
1641975850000|2022-01-12 08:24:10|90355.4|90330.4|90354.5|90329.5|90355.7|90330.7|90353.3|90328.3|37
1641975860000|2022-01-12 08:24:20|90354.6|90329.6|90353.7|90328.7|90354.8|90329.8|90352.6|90327.6|27
1641975870000|2022-01-12 08:24:30|90353.5|90328.5|90357.9|90332.9|90359|90334|90353|90328|33
1641975880000|2022-01-12 08:24:40|90357.8|90332.8|90356.6|90331.6|90357.8|90332.8|90356.6|90331.6|22
1641975890000|2022-01-12 08:24:50|90356.8|90331.8|90356.2|90331.2|90357.3|90332.3|90355.8|90330.8|27
1641975900000|2022-01-12 08:25:00|90356.3|90331.3|90356|90331|90356.8|90331.8|90354.9|90329.9|28
1641975910000|2022-01-12 08:25:10|90356.3|90331.3|90356.9|90331.9|90356.9|90331.9|90355.2|90330.2|24
1641975920000|2022-01-12 08:25:20|90357.2|90332.2|90359.2|90334.2|90359.9|90334.9|90357|90332|37
1641975930000|2022-01-12 08:25:30|90359.1|90334.1|90360.7|90335.7|90362.3|90337.3|90359|90334|37
1641975940000|2022-01-12 08:25:40|90360.5|90335.5|90376.6|90351.6|90376.6|90351.6|90360.5|90335.5|34
1641975950000|2022-01-12 08:25:50|90376.4|90351.4|90381.7|90356.7|90384.3|90359.3|90375.3|90350.3|43
1641975960000|2022-01-12 08:26:00|90385.1|90360.1|90385|90360|90389.9|90364.9|90384.7|90359.7|50
1641975970000|2022-01-12 08:26:10|90384.8|90359.8|90382.5|90357.5|90386.6|90361.6|90378.6|90353.6|50
1641975980000|2022-01-12 08:26:20|90382.8|90357.8|90390|90365|90391.2|90366.2|90382.7|90357.7|47
1641975990000|2022-01-12 08:26:30|90390.3|90365.3|90393.7|90368.7|90394.1|90369.1|90389.2|90364.2|57
1641976000000|2022-01-12 08:26:40|90394.3|90369.3|90398.8|90373.8|90399.3|90374.3|90394.3|90369.3|45
1641976010000|2022-01-12 08:26:50|90398.3|90373.3|90402.9|90377.9|90404|90379|90398|90373|36
1641976020000|2022-01-12 08:27:00|90402.6|90377.6|90401.3|90376.3|90404.8|90379.8|90399.7|90374.7|53
1641976030000|2022-01-12 08:27:10|90400.8|90375.8|90396.2|90371.2|90401.1|90376.1|90394.1|90369.1|47
1641976040000|2022-01-12 08:27:20|90396.3|90371.3|90399.5|90374.5|90401.6|90376.6|90396.3|90371.3|35
1641976050000|2022-01-12 08:27:30|90398.9|90373.9|90397.9|90372.9|90399.6|90374.6|90397.3|90372.3|37
1641976060000|2022-01-12 08:27:40|90398|90373|90392.3|90367.3|90398|90373|90390.1|90365.1|40
1641976070000|2022-01-12 08:27:50|90392|90367|90393.5|90368.5|90393.6|90368.6|90390.2|90365.2|32
1641976080000|2022-01-12 08:28:00|90393.8|90368.8|90396.4|90371.4|90397.7|90372.7|90393.8|90368.8|34
1641976090000|2022-01-12 08:28:10|90395.7|90370.7|90404.2|90379.2|90404.2|90379.2|90395.7|90370.7|47
1641976100000|2022-01-12 08:28:20|90401.6|90376.6|90417.9|90392.9|90418.6|90393.6|90401.6|90376.6|44
1641976110000|2022-01-12 08:28:30|90418.2|90393.2|90418.5|90393.5|90419.9|90394.9|90416.5|90391.5|45
1641976120000|2022-01-12 08:28:40|90418|90393|90420.2|90395.2|90424.7|90399.7|90418|90393|56
1641976130000|2022-01-12 08:28:50|90420.5|90395.5|90421.3|90396.3|90422.9|90397.9|90417.2|90392.2|45
1641976140000|2022-01-12 08:29:00|90421.4|90396.4|90426.6|90401.6|90429.7|90404.7|90420.8|90395.8|54
1641976150000|2022-01-12 08:29:10|90426.1|90401.1|90426.6|90401.6|90427.5|90402.5|90421.4|90396.4|49
1641976160000|2022-01-12 08:29:20|90425.9|90400.9|90423.2|90398.2|90427.9|90402.9|90422.4|90397.4|55
1641976170000|2022-01-12 08:29:30|90423.3|90398.3|90458.8|90408.8|90512.5|90419.9|90421.2|90396.2|62
1641976180000|2022-01-12 08:29:40|90459.7|90409.7|90480.2|90430.2|90482.3|90438.7|90446|90407.2|69
1641976190000|2022-01-12 08:29:50|90479.7|90429.7|90462.8|90437.8|90479.9|90443.1|90462.8|90428.3|49
1641976200000|2022-01-12 08:30:00|90476.7|90426.7|90463.9|90438.9|90477.4|90445.9|90463.9|90425.5|69
1641976210000|2022-01-12 08:30:10|90463.3|90438.3|90463.3|90438.3|90477.3|90440.3|90462|90426.3|48
1641976220000|2022-01-12 08:30:20|90463.6|90438.6|90462.4|90437.4|90465.9|90440.9|90461.9|90436.9|48
1641976230000|2022-01-12 08:30:30|90463.2|90438.2|90426.9|90401.9|90470.9|90438.3|90425.9|90387.4|59
1641976240000|2022-01-12 08:30:40|90426.5|90401.5|90409.1|90384.1|90427.1|90401.6|90409|90374.7|58
1641976250000|2022-01-12 08:30:50|90408.4|90383.4|90400|90375|90412.5|90385.7|90399.4|90361.9|63
1641976260000|2022-01-12 08:31:00|90399.9|90374.9|90404|90379|90404.3|90379.3|90399.1|90374.1|56
1641976270000|2022-01-12 08:31:10|90403.8|90378.8|90394.4|90369.4|90405.4|90379.3|90389.9|90354.5|61
1641976280000|2022-01-12 08:31:20|90395.7|90370.7|90392|90367|90396.5|90371.5|90391.9|90366.9|63
1641976290000|2022-01-12 08:31:30|90392.4|90367.4|90390.3|90365.3|90393.1|90368.1|90388|90363|50
1641976300000|2022-01-12 08:31:40|90389.5|90364.5|90388.7|90363.7|90390.8|90365.8|90385.5|90360.5|38
1641976310000|2022-01-12 08:31:50|90387.9|90362.9|90390.5|90365.5|90392|90367|90385.6|90360.6|44
1641976320000|2022-01-12 08:32:00|90390.3|90365.3|90391.1|90366.1|90403|90378|90390.3|90365.3|51
1641976330000|2022-01-12 08:32:10|90390.7|90365.7|90380.4|90355.4|90391.9|90366.9|90378.4|90353.4|46
1641976340000|2022-01-12 08:32:20|90380.8|90355.8|90381.2|90356.2|90382.7|90357.7|90378.3|90353.3|40
1641976350000|2022-01-12 08:32:30|90381.3|90356.3|90381.1|90356.1|90386.1|90361.1|90380.8|90355.8|33
1641976360000|2022-01-12 08:32:40|90381.4|90356.4|90378.1|90353.1|90381.4|90356.4|90377.6|90352.6|35
1641976370000|2022-01-12 08:32:50|90378.4|90353.4|90384.4|90359.4|90384.4|90359.4|90378.4|90353.4|26
1641976380000|2022-01-12 08:33:00|90383.9|90358.9|90395.1|90370.1|90395.1|90370.1|90382.2|90357.2|40
1641976390000|2022-01-12 08:33:10|90393.4|90368.4|90394.8|90369.8|90395.6|90370.6|90393|90368|30
1641976400000|2022-01-12 08:33:20|90394.7|90369.7|90392.9|90367.9|90394.9|90369.9|90392.3|90367.3|33
1641976410000|2022-01-12 08:33:30|90393.5|90368.5|90393.6|90368.6|90394.4|90369.4|90392.6|90367.6|32
1641976420000|2022-01-12 08:33:40|90393.5|90368.5|90391|90366|90393.6|90368.6|90390.9|90365.9|26
1641976430000|2022-01-12 08:33:50|90391.1|90366.1|90391.3|90366.3|90391.3|90366.3|90383|90358|50
1641976440000|2022-01-12 08:34:00|90391.5|90366.5|90386.4|90361.4|90391.8|90366.8|90383|90358|59
1641976450000|2022-01-12 08:34:10|90387.5|90362.5|90388.1|90363.1|90388.1|90363.1|90385.9|90360.9|31
1641976460000|2022-01-12 08:34:20|90387.7|90362.7|90386.4|90361.4|90387.9|90362.9|90385.9|90360.9|30
1641976470000|2022-01-12 08:34:30|90386.2|90361.2|90383.7|90358.7|90387.1|90362.1|90379.8|90354.8|33
1641976480000|2022-01-12 08:34:40|90382.9|90357.9|90383.5|90358.5|90384.3|90359.3|90381.8|90356.8|24
1641976490000|2022-01-12 08:34:50|90383.2|90358.2|90384.8|90359.8|90384.8|90359.8|90382.7|90357.7|19
1641976500000|2022-01-12 08:35:00|90385.7|90360.7|90423|90398|90436.7|90398.6|90385.7|90360.7|59
1641976510000|2022-01-12 08:35:10|90423.5|90398.5|90422.6|90397.6|90436.8|90400.1|90422.4|90386.6|48
1641976520000|2022-01-12 08:35:20|90422.8|90397.8|90422.9|90397.9|90423.6|90398.6|90422.2|90397.2|28
1641976530000|2022-01-12 08:35:30|90422.8|90397.8|90424.9|90399.9|90426.8|90401.8|90422.8|90397.8|36
1641976540000|2022-01-12 08:35:40|90424.5|90399.5|90428.1|90403.1|90428.1|90403.1|90424.5|90399.5|37
1641976550000|2022-01-12 08:35:50|90428.3|90403.3|90436.4|90411.4|90438.3|90412.8|90425.8|90388.3|48
1641976560000|2022-01-12 08:36:00|90436|90411|90483.2|90433.2|90488.6|90450.2|90436|90411|55
1641976570000|2022-01-12 08:36:10|90482.5|90432.5|90465.3|90440.3|90482.5|90444.7|90463.9|90432.5|57
1641976580000|2022-01-12 08:36:20|90465.6|90440.6|90464.1|90439.1|90465.6|90440.6|90462.6|90437.6|37
1641976590000|2022-01-12 08:36:30|90464.2|90439.2|90464.2|90439.2|90465.9|90440.9|90460.8|90435.8|42
1641976600000|2022-01-12 08:36:40|90464.6|90439.6|90468.5|90443.5|90469.4|90444.4|90463.9|90438.9|45
1641976610000|2022-01-12 08:36:50|90469.1|90444.1|90462.9|90437.9|90480.3|90444.6|90462.8|90427.4|36
1641976620000|2022-01-12 08:37:00|90463.2|90438.2|90459.6|90434.6|90463.3|90438.3|90457.9|90432.9|47
1641976630000|2022-01-12 08:37:10|90461.1|90436.1|90456.7|90431.7|90463.3|90438.3|90456.7|90431.7|38
1641976640000|2022-01-12 08:37:20|90456.3|90431.3|90489.2|90464.2|90489.9|90464.9|90456.2|90421.6|63
1641976650000|2022-01-12 08:37:30|90489.3|90464.3|90479|90454|90489.3|90464.3|90477.9|90452.9|39
1641976660000|2022-01-12 08:37:40|90478.2|90453.2|90472.8|90447.8|90478.2|90453.2|90472.7|90447.7|35
1641976670000|2022-01-12 08:37:50|90472.7|90447.7|90461.4|90436.4|90472.7|90447.7|90460.6|90435.6|52
1641976680000|2022-01-12 08:38:00|90461.3|90436.3|90458.7|90433.7|90461.4|90436.4|90457.6|90432.6|44
1641976690000|2022-01-12 08:38:10|90459|90434|90451|90426|90464.2|90434.3|90439.3|90399.6|58
1641976700000|2022-01-12 08:38:20|90450.5|90425.5|90450.9|90425.9|90453.3|90428.3|90448.9|90423.9|48
1641976710000|2022-01-12 08:38:30|90451.6|90426.6|90452.5|90427.5|90452.8|90427.8|90450.3|90425.3|45
1641976720000|2022-01-12 08:38:40|90453.2|90428.2|90447.7|90422.7|90464.9|90431|90447.7|90414.8|62
1641976730000|2022-01-12 08:38:50|90446.9|90421.9|90454|90429|90454.2|90429.2|90445.4|90420.4|50
1641976740000|2022-01-12 08:39:00|90454.2|90429.2|90454|90429|90454.4|90429.4|90449|90424|47
1641976750000|2022-01-12 08:39:10|90453.7|90428.7|90456.1|90431.1|90458.4|90433.4|90453.7|90428.7|44
1641976760000|2022-01-12 08:39:20|90455.4|90430.4|90456.4|90431.4|90456.5|90431.5|90455.4|90430.4|24
1641976770000|2022-01-12 08:39:30|90456.2|90431.2|90452.3|90427.3|90457.2|90432.2|90451.7|90426.7|42
1641976780000|2022-01-12 08:39:40|90452.4|90427.4|90449.9|90424.9|90452.7|90427.7|90447.6|90422.6|33
1641976790000|2022-01-12 08:39:50|90450|90425|90453.2|90428.2|90457.7|90432.7|90450|90425|50
1641976800000|2022-01-12 08:40:00|90453.1|90428.1|90451.4|90426.4|90456.3|90431.3|90451.2|90426.2|42
1641976810000|2022-01-12 08:40:10|90451|90426|90449.4|90424.4|90451.9|90426.9|90448.8|90423.8|39
1641976820000|2022-01-12 08:40:20|90449.1|90424.1|90446.6|90421.6|90449.6|90424.6|90446|90421|24
1641976830000|2022-01-12 08:40:30|90446.7|90421.7|90446.6|90421.6|90446.8|90421.8|90445.4|90420.4|28
1641976840000|2022-01-12 08:40:40|90446.4|90421.4|90447.5|90422.5|90447.5|90422.5|90442.5|90417.5|41
1641976850000|2022-01-12 08:40:50|90447.3|90422.3|90447.8|90422.8|90448.1|90423.1|90447|90422|23
1641976860000|2022-01-12 08:41:00|90447.7|90422.7|90452.4|90427.4|90452.9|90427.9|90447.7|90422.7|40
1641976870000|2022-01-12 08:41:10|90452.5|90427.5|90453|90428|90454.3|90429.3|90452.4|90427.4|33
1641976880000|2022-01-12 08:41:20|90453.2|90428.2|90456.1|90431.1|90458.3|90433.3|90453.2|90428.2|40
1641976890000|2022-01-12 08:41:30|90456.5|90431.5|90455|90430|90456.7|90431.7|90455|90430|30
1641976900000|2022-01-12 08:41:40|90455.2|90430.2|90454|90429|90464.1|90430.2|90451.5|90414.1|35
1641976910000|2022-01-12 08:41:50|90453.1|90428.1|90452.1|90427.1|90455.3|90430.3|90445.6|90420.6|33
1641976920000|2022-01-12 08:42:00|90452.2|90427.2|90452.2|90427.2|90456.5|90431.5|90450.9|90425.9|51
1641976930000|2022-01-12 08:42:10|90444.2|90419.2|90432.3|90407.3|90447|90419.2|90431.9|90397|65
1641976940000|2022-01-12 08:42:20|90432.2|90407.2|90437.7|90412.7|90450.1|90413.1|90428.1|90389.7|56
1641976950000|2022-01-12 08:42:30|90451.1|90401.1|90444.5|90419.5|90457.3|90420|90440.5|90400.4|39
1641976960000|2022-01-12 08:42:40|90444.3|90419.3|90441|90416|90453.7|90420.8|90440.4|90402.4|36
1641976970000|2022-01-12 08:42:50|90440.8|90415.8|90443.2|90418.2|90445.3|90420.3|90440.8|90415.8|34
1641976980000|2022-01-12 08:43:00|90443|90418|90445.7|90395.7|90446.2|90418|90432.1|90395.7|48
1641976990000|2022-01-12 08:43:10|90445.4|90395.4|90449.7|90399.7|90451.3|90413.1|90435.8|90394.3|35
1641977000000|2022-01-12 08:43:20|90437.2|90412.2|90436.2|90411.2|90437.4|90412.4|90435.3|90410.3|34
1641977010000|2022-01-12 08:43:30|90436.3|90411.3|90435.9|90410.9|90438.8|90413.8|90435.5|90410.5|33
1641977020000|2022-01-12 08:43:40|90435.7|90410.7|90436|90411|90436.1|90411.1|90435|90410|10
1641977030000|2022-01-12 08:43:50|90435.8|90410.8|90435.7|90410.7|90436.5|90411.5|90434.4|90409.4|27
1641977040000|2022-01-12 08:44:00|90435.8|90410.8|90446.1|90396.1|90446.2|90411.2|90430|90394.3|43
1641977050000|2022-01-12 08:44:10|90445.5|90395.5|90440.9|90415.9|90453.5|90416.9|90438|90395.4|44
1641977060000|2022-01-12 08:44:20|90440.7|90415.7|90433.5|90408.5|90440.7|90415.7|90433.4|90408.4|52
1641977070000|2022-01-12 08:44:30|90433.4|90408.4|90445.3|90420.3|90456.4|90421|90433.4|90405.9|53
1641977080000|2022-01-12 08:44:40|90444.7|90419.7|90442.7|90417.7|90445.7|90420.7|90442.7|90417.7|52
1641977090000|2022-01-12 08:44:50|90443.7|90418.7|90461.7|90411.7|90461.7|90421.8|90443.7|90409.7|35
1641977100000|2022-01-12 08:45:00|90447.8|90422.8|90459.8|90409.8|90459.9|90423.9|90446.3|90409.8|47
1641977110000|2022-01-12 08:45:10|90460.3|90410.3|90432.8|90382.8|90460.7|90420.5|90423.8|90382.8|29
1641977120000|2022-01-12 08:45:20|90433.5|90383.5|90423.1|90398.1|90433.5|90399.1|90418.8|90379.7|51
1641977130000|2022-01-12 08:45:30|90423.5|90398.5|90424.8|90399.8|90427.2|90402.2|90421.4|90396.4|47
1641977140000|2022-01-12 08:45:40|90420.9|90395.9|90421.3|90396.3|90423.1|90398.1|90412.7|90387.7|60
1641977150000|2022-01-12 08:45:50|90422.1|90397.1|90417.2|90392.2|90430.6|90397.1|90416.3|90379.7|34
1641977160000|2022-01-12 08:46:00|90417.1|90392.1|90421.6|90396.6|90424.7|90399.7|90416.4|90391.4|36
1641977170000|2022-01-12 08:46:10|90422|90397|90419.2|90394.2|90422|90397|90418.1|90393.1|29
1641977180000|2022-01-12 08:46:20|90418.5|90393.5|90417.7|90392.7|90420.2|90395.2|90416.9|90391.9|29
1641977190000|2022-01-12 08:46:30|90417.9|90392.9|90418.6|90393.6|90419.6|90394.6|90416.7|90391.7|23
1641977200000|2022-01-12 08:46:40|90418.7|90393.7|90413.4|90388.4|90420|90395|90413.4|90388.4|40
1641977210000|2022-01-12 08:46:50|90414.9|90389.9|90414.6|90389.6|90416.2|90391.2|90414.2|90389.2|28
1641977220000|2022-01-12 08:47:00|90414.3|90389.3|90412.2|90387.2|90424.5|90389.5|90410.2|90374.5|28
1641977230000|2022-01-12 08:47:10|90412.3|90387.3|90421.6|90396.6|90422.4|90397.4|90410.3|90385.3|35
1641977240000|2022-01-12 08:47:20|90421.8|90396.8|90422|90397|90422.7|90397.7|90421.1|90396.1|19
1641977250000|2022-01-12 08:47:30|90422.3|90397.3|90426.8|90401.8|90428.5|90403.5|90417.6|90392.6|44
1641977260000|2022-01-12 08:47:40|90426.5|90401.5|90427|90402|90428|90403|90426.3|90401.3|31
1641977270000|2022-01-12 08:47:50|90427.1|90402.1|90434.1|90409.1|90444.7|90411.8|90426.5|90394.6|30
1641977280000|2022-01-12 08:48:00|90432.6|90407.6|90438.7|90413.7|90438.9|90413.9|90427|90402|63
1641977290000|2022-01-12 08:48:10|90438.2|90413.2|90439.3|90414.3|90444|90419|90437.9|90412.9|41
1641977300000|2022-01-12 08:48:20|90438.2|90413.2|90439.3|90414.3|90439.6|90414.6|90438.2|90413.2|24
1641977310000|2022-01-12 08:48:30|90440.3|90415.3|90441.1|90416.1|90441.4|90416.4|90440.1|90415.1|21
1641977320000|2022-01-12 08:48:40|90441|90416|90449.9|90424.9|90449.9|90424.9|90438.3|90413.3|49
1641977330000|2022-01-12 08:48:50|90450.3|90425.3|90465.9|90440.9|90472.9|90440.9|90450.3|90422.5|54
1641977340000|2022-01-12 08:49:00|90466.5|90441.5|90464.6|90439.6|90466.8|90441.8|90461.2|90436.2|55
1641977350000|2022-01-12 08:49:10|90464.5|90439.5|90463.9|90438.9|90469.3|90444.3|90462.4|90437.4|36
1641977360000|2022-01-12 08:49:20|90463.6|90438.6|90455.6|90430.6|90463.6|90438.6|90453.5|90428.5|44
1641977370000|2022-01-12 08:49:30|90455.8|90430.8|90455|90430|90456.1|90431.1|90453.2|90428.2|23
1641977380000|2022-01-12 08:49:40|90455.5|90430.5|90456.2|90431.2|90458.1|90433.1|90452.3|90427.3|39
1641977390000|2022-01-12 08:49:50|90456.7|90431.7|90455.1|90430.1|90457.6|90432.6|90454.5|90429.5|34
1641977400000|2022-01-12 08:50:00|90454.7|90429.7|90460.4|90435.4|90466.6|90441.6|90454.5|90429.5|56
1641977410000|2022-01-12 08:50:10|90460.5|90435.5|90459.8|90434.8|90461.3|90436.3|90459.5|90434.5|14
1641977420000|2022-01-12 08:50:20|90460.4|90435.4|90457.9|90432.9|90460.5|90435.5|90457.7|90432.7|24
1641977430000|2022-01-12 08:50:30|90458.1|90433.1|90454.2|90429.2|90458.2|90433.2|90453.1|90428.1|33
1641977440000|2022-01-12 08:50:40|90453.8|90428.8|90443.6|90418.6|90453.8|90428.8|90443.2|90418.2|53
1641977450000|2022-01-12 08:50:50|90444.6|90419.6|90444.6|90419.6|90446.1|90421.1|90443.9|90418.9|48
1641977460000|2022-01-12 08:51:00|90444.4|90419.4|90441.1|90416.1|90445.2|90420.2|90441|90416|29
1641977470000|2022-01-12 08:51:10|90441.6|90416.6|90421.1|90396.1|90445.1|90416.6|90421.1|90391.4|58
1641977480000|2022-01-12 08:51:20|90412.2|90387.2|90405.4|90380.4|90419.9|90394.9|90403.3|90378.3|60
1641977490000|2022-01-12 08:51:30|90405.7|90380.7|90406.1|90381.1|90406.6|90381.6|90404.9|90379.9|31
1641977500000|2022-01-12 08:51:40|90406.2|90381.2|90412.6|90387.6|90413|90388|90405.4|90380.4|38
1641977510000|2022-01-12 08:51:50|90412.2|90387.2|90407.8|90382.8|90412.9|90387.9|90407.7|90382.7|30
1641977520000|2022-01-12 08:52:00|90408.3|90383.3|90402.6|90377.6|90415.5|90383.3|90400.8|90363.2|49
1641977530000|2022-01-12 08:52:10|90402.3|90377.3|90401.8|90376.8|90404|90379|90392.7|90367.7|51
1641977540000|2022-01-12 08:52:20|90401.4|90376.4|90402.2|90377.2|90405|90380|90401.4|90376.4|29
1641977550000|2022-01-12 08:52:30|90403.5|90378.5|90400.9|90375.9|90415.4|90380.1|90398.4|90364.3|49
1641977560000|2022-01-12 08:52:40|90400.5|90375.5|90394.3|90369.3|90400.5|90375.5|90394.2|90369.2|31
1641977570000|2022-01-12 08:52:50|90394|90369|90394.7|90369.7|90395.5|90370.5|90394|90369|16
1641977580000|2022-01-12 08:53:00|90394.5|90369.5|90399.9|90374.9|90402.3|90377.3|90394.5|90369.5|38
1641977590000|2022-01-12 08:53:10|90399.6|90374.6|90386.3|90361.3|90408.2|90375.1|90386.3|90356.5|42
1641977600000|2022-01-12 08:53:20|90386.2|90361.2|90386.5|90361.5|90388.3|90363.3|90385.6|90360.6|31
1641977610000|2022-01-12 08:53:30|90386.9|90361.9|90384.6|90359.6|90388.1|90363.1|90384.3|90359.3|20
1641977620000|2022-01-12 08:53:40|90384.4|90359.4|90383.8|90358.8|90386.2|90361.2|90383.8|90358.8|21
1641977630000|2022-01-12 08:53:50|90384.7|90359.7|90382.8|90357.8|90384.7|90359.7|90382.1|90357.1|24
1641977640000|2022-01-12 08:54:00|90382.7|90357.7|90384.8|90359.8|90386.8|90361.8|90382.1|90357.1|40
1641977650000|2022-01-12 08:54:10|90386.1|90361.1|90383.2|90358.2|90386.1|90361.1|90382.8|90357.8|22
1641977660000|2022-01-12 08:54:20|90384.5|90359.5|90383.1|90358.1|90389|90364|90379.5|90354.5|42
1641977670000|2022-01-12 08:54:30|90383.4|90358.4|90380.6|90355.6|90384.9|90359.9|90379.8|90354.8|28
1641977680000|2022-01-12 08:54:40|90381.3|90356.3|90379|90354|90382.3|90357.3|90379|90354|30
1641977690000|2022-01-12 08:54:50|90379.2|90354.2|90378.2|90353.2|90380.2|90355.2|90378.2|90353.2|23
1641977700000|2022-01-12 08:55:00|90378.5|90353.5|90378.7|90353.7|90378.7|90353.7|90377.8|90352.8|26
1641977710000|2022-01-12 08:55:10|90378.8|90353.8|90377.4|90352.4|90381.7|90356.7|90377|90352|25
1641977720000|2022-01-12 08:55:20|90379.3|90354.3|90378.7|90353.7|90379.5|90354.5|90377.9|90352.9|20
1641977730000|2022-01-12 08:55:30|90378.2|90353.2|90376.6|90351.6|90379.3|90354.3|90376.3|90351.3|31
1641977740000|2022-01-12 08:55:40|90376.5|90351.5|90372.5|90347.5|90378.5|90353.5|90372.5|90347.5|31
1641977750000|2022-01-12 08:55:50|90373.3|90348.3|90374.2|90349.2|90378.5|90353.5|90372.8|90347.8|40
1641977760000|2022-01-12 08:56:00|90374.1|90349.1|90377.3|90352.3|90377.7|90352.7|90373.2|90348.2|43
1641977770000|2022-01-12 08:56:10|90377.6|90352.6|90377.4|90352.4|90378.4|90353.4|90376.9|90351.9|36
1641977780000|2022-01-12 08:56:20|90377.8|90352.8|90367|90342|90378.2|90353.2|90366|90341|36
1641977790000|2022-01-12 08:56:30|90366.9|90341.9|90366.3|90341.3|90370|90345|90365.8|90340.8|40
1641977800000|2022-01-12 08:56:40|90367|90342|90372|90347|90373.9|90348.9|90355.5|90330.5|50
1641977810000|2022-01-12 08:56:50|90372.8|90347.8|90377.5|90352.5|90378.7|90353.7|90372.2|90347.2|50
1641977820000|2022-01-12 08:57:00|90376.9|90351.9|90386.4|90361.4|90386.6|90361.6|90375.7|90350.7|42
1641977830000|2022-01-12 08:57:10|90384.9|90359.9|90387.9|90362.9|90387.9|90362.9|90383.1|90358.1|45
1641977840000|2022-01-12 08:57:20|90388|90363|90392.8|90367.8|90402.1|90377.1|90386.4|90361.4|65
1641977850000|2022-01-12 08:57:30|90392.9|90367.9|90396.4|90371.4|90396.5|90371.5|90386.6|90361.6|57
1641977860000|2022-01-12 08:57:40|90396.6|90371.6|90433.9|90408.9|90441.6|90409.2|90393|90368|65
1641977870000|2022-01-12 08:57:50|90433|90408|90451.2|90426.2|90457.5|90429.5|90433|90396|70
1641977880000|2022-01-12 08:58:00|90451.1|90426.1|90477.2|90427.2|90479|90429.5|90451.1|90419.2|62
1641977890000|2022-01-12 08:58:10|90476.9|90426.9|90418.8|90393.8|90477.6|90427.6|90418.8|90382|65
1641977900000|2022-01-12 08:58:20|90432|90382|90424.4|90374.4|90432|90389.7|90411.3|90374.4|49
1641977910000|2022-01-12 08:58:30|90424.1|90374.1|90394.6|90369.6|90424.1|90384.9|90394.4|90359.5|51
1641977920000|2022-01-12 08:58:40|90390.8|90365.8|90387.1|90362.1|90407.5|90370|90386|90351.7|55
1641977930000|2022-01-12 08:58:50|90387.5|90362.5|90389.4|90364.4|90391|90365.3|90374.6|90339.6|56
1641977940000|2022-01-12 08:59:00|90389.9|90364.9|90387.4|90362.4|90390.7|90365.7|90381.4|90356.4|40
1641977950000|2022-01-12 08:59:10|90388.5|90363.5|90388.4|90363.4|90388.9|90363.9|90387.5|90362.5|36
1641977960000|2022-01-12 08:59:20|90388.7|90363.7|90384.8|90359.8|90388.7|90363.7|90384.8|90359.8|40
1641977970000|2022-01-12 08:59:30|90385|90360|90384.4|90359.4|90386.2|90361.2|90384|90359|27
1641977980000|2022-01-12 08:59:40|90384.7|90359.7|90387.8|90362.8|90387.8|90362.8|90383.9|90358.9|34
1641977990000|2022-01-12 08:59:50|90387.7|90362.7|90396.7|90371.7|90398.6|90373.6|90386.7|90361.7|39
1641978000000|2022-01-12 09:00:00|90396.9|90371.9|90399.8|90374.8|90400.2|90375.2|90395.4|90370.4|47
1641978010000|2022-01-12 09:00:10|90399.9|90374.9|90403.5|90378.5|90404.4|90379.4|90398.9|90373.9|42
1641978020000|2022-01-12 09:00:20|90403.4|90378.4|90407.5|90382.5|90408.3|90383.3|90403.4|90378.4|40
1641978030000|2022-01-12 09:00:30|90410.5|90385.5|90434.9|90409.9|90446.3|90413.2|90410.5|90381.4|52
1641978040000|2022-01-12 09:00:40|90434.7|90409.7|90431.8|90406.8|90436.8|90411.8|90431.8|90406.8|46
1641978050000|2022-01-12 09:00:50|90432.2|90407.2|90429.4|90404.4|90435|90410|90428.4|90403.4|55
1641978060000|2022-01-12 09:01:00|90433.4|90408.4|90439.2|90414.2|90447.2|90417.9|90433|90395.5|60
1641978070000|2022-01-12 09:01:10|90439.1|90414.1|90424.2|90399.2|90463|90422|90424.2|90389.7|70
1641978080000|2022-01-12 09:01:20|90424.3|90399.3|90434.2|90384.2|90435.4|90399.9|90418.5|90383.2|60
1641978090000|2022-01-12 09:01:30|90436.9|90386.9|90430.4|90405.4|90438|90406.2|90423|90385.3|57
1641978100000|2022-01-12 09:01:40|90430.7|90405.7|90450.7|90425.7|90459.7|90426|90430.3|90400|62
1641978110000|2022-01-12 09:01:50|90450.2|90425.2|90450.4|90425.4|90466.1|90427.3|90447.5|90412.3|60
1641978120000|2022-01-12 09:02:00|90450.8|90425.8|90450.4|90425.4|90452.3|90427.3|90449.3|90424.3|54
1641978130000|2022-01-12 09:02:10|90450.5|90425.5|90447.7|90422.7|90450.5|90425.5|90447.7|90422.7|40
1641978140000|2022-01-12 09:02:20|90447.5|90422.5|90443.3|90418.3|90448.5|90423.5|90442.6|90417.6|42
1641978150000|2022-01-12 09:02:30|90443.5|90418.5|90439.8|90414.8|90443.8|90418.8|90437|90412|40
1641978160000|2022-01-12 09:02:40|90437.3|90412.3|90427.8|90402.8|90437.3|90412.3|90427.8|90402.8|47
1641978170000|2022-01-12 09:02:50|90428.3|90403.3|90414.5|90364.5|90434.9|90403.9|90397.9|90362.3|54
1641978180000|2022-01-12 09:03:00|90403.7|90378.7|90412.5|90387.5|90426|90388.2|90403.7|90367.4|39
1641978190000|2022-01-12 09:03:10|90412.3|90387.3|90412.6|90387.6|90412.7|90387.7|90409.8|90384.8|31
1641978200000|2022-01-12 09:03:20|90412.9|90387.9|90412.8|90387.8|90413.9|90388.9|90412.3|90387.3|27
1641978210000|2022-01-12 09:03:30|90412.9|90387.9|90408.6|90383.6|90419.2|90394.2|90408.6|90383.6|48
1641978220000|2022-01-12 09:03:40|90407.5|90382.5|90406.6|90381.6|90407.8|90382.8|90406.1|90381.1|43
1641978230000|2022-01-12 09:03:50|90407.1|90382.1|90409.4|90384.4|90423.6|90385.6|90406.7|90373.1|32
1641978240000|2022-01-12 09:04:00|90409.9|90384.9|90407.6|90382.6|90409.9|90384.9|90406.5|90381.5|33
1641978250000|2022-01-12 09:04:10|90407.5|90382.5|90407.1|90382.1|90408|90383|90406.9|90381.9|24
1641978260000|2022-01-12 09:04:20|90406.6|90381.6|90410.5|90385.5|90411.4|90386.4|90406.6|90381.6|25
1641978270000|2022-01-12 09:04:30|90410.1|90385.1|90408.6|90383.6|90410.9|90385.9|90407.5|90382.5|25
1641978280000|2022-01-12 09:04:40|90408.7|90383.7|90412.5|90387.5|90413.7|90388.7|90408.4|90383.4|37
1641978290000|2022-01-12 09:04:50|90412.4|90387.4|90414.3|90389.3|90415.5|90390.5|90412.3|90387.3|31
1641978300000|2022-01-12 09:05:00|90414.5|90389.5|90430|90405|90430.3|90405.3|90413.8|90388.8|55
1641978310000|2022-01-12 09:05:10|90430.1|90405.1|90432.9|90407.9|90434|90409|90428.4|90403.4|43
1641978320000|2022-01-12 09:05:20|90432.6|90407.6|90436.9|90411.9|90436.9|90411.9|90432.3|90407.3|36
1641978330000|2022-01-12 09:05:30|90436.6|90411.6|90439.5|90414.5|90442.7|90417.7|90436.6|90411.6|39
1641978340000|2022-01-12 09:05:40|90439.2|90414.2|90443.2|90418.2|90450.4|90425.4|90437.3|90412.3|56
1641978350000|2022-01-12 09:05:50|90443.3|90418.3|90443.3|90418.3|90445.1|90420.1|90442.9|90417.9|36
1641978360000|2022-01-12 09:06:00|90443.6|90418.6|90436.8|90411.8|90444.7|90419.7|90436.4|90411.4|29
1641978370000|2022-01-12 09:06:10|90448.4|90398.4|90449|90399|90449.4|90416.6|90436.3|90397.8|31
1641978380000|2022-01-12 09:06:20|90449.1|90399.1|90436.2|90411.2|90449.1|90412.1|90436.1|90399.1|18
1641978390000|2022-01-12 09:06:30|90436.3|90411.3|90437|90412|90439.9|90414.9|90436.3|90411.3|34
1641978400000|2022-01-12 09:06:40|90436.5|90411.5|90440.7|90415.7|90441.5|90416.5|90435.9|90410.9|39
1641978410000|2022-01-12 09:06:50|90440.3|90415.3|90435|90410|90441.8|90416.8|90433.7|90408.7|41
1641978420000|2022-01-12 09:07:00|90435.9|90410.9|90434.2|90409.2|90437|90412|90433.4|90408.4|50
1641978430000|2022-01-12 09:07:10|90434.1|90409.1|90432.2|90407.2|90434.8|90409.8|90429.7|90404.7|37
1641978440000|2022-01-12 09:07:20|90432.9|90407.9|90427.9|90402.9|90432.9|90407.9|90426.5|90401.5|50
1641978450000|2022-01-12 09:07:30|90428|90403|90436.9|90411.9|90437.6|90412.6|90427.7|90402.7|46
1641978460000|2022-01-12 09:07:40|90436.8|90411.8|90440.8|90415.8|90444.3|90419.3|90436.6|90411.6|45
1641978470000|2022-01-12 09:07:50|90441|90416|90437.2|90412.2|90442.4|90417.4|90436.9|90411.9|33
1641978480000|2022-01-12 09:08:00|90440.8|90415.8|90439.1|90414.1|90441.3|90416.3|90437.2|90412.2|53
1641978490000|2022-01-12 09:08:10|90439.8|90414.8|90444.1|90419.1|90446.8|90421.8|90438.7|90413.7|45
1641978500000|2022-01-12 09:08:20|90443.5|90418.5|90444.2|90419.2|90445.6|90420.6|90439.8|90414.8|51
1641978510000|2022-01-12 09:08:30|90444.4|90419.4|90434.4|90409.4|90444.5|90419.5|90431.8|90393.5|55
1641978520000|2022-01-12 09:08:40|90435.2|90410.2|90428.7|90403.7|90435.2|90410.2|90427.4|90402.4|49
1641978530000|2022-01-12 09:08:50|90428.9|90403.9|90418.8|90393.8|90430.1|90405.1|90418.7|90393.7|48
1641978540000|2022-01-12 09:09:00|90419.1|90394.1|90421.2|90396.2|90422.8|90397.8|90418.7|90393.7|49
1641978550000|2022-01-12 09:09:10|90421.3|90396.3|90419.4|90394.4|90421.9|90396.9|90419.4|90394.4|32
1641978560000|2022-01-12 09:09:20|90419.5|90394.5|90417.6|90392.6|90429.5|90396.4|90414.9|90379.1|32
1641978570000|2022-01-12 09:09:30|90417.7|90392.7|90417.3|90392.3|90417.7|90392.7|90415.5|90390.5|21
1641978580000|2022-01-12 09:09:40|90417.4|90392.4|90415.3|90390.3|90417.7|90392.7|90415.3|90390.3|22
1641978590000|2022-01-12 09:09:50|90415.5|90390.5|90416.1|90391.1|90418|90393|90415.5|90390.5|20
1641978600000|2022-01-12 09:10:00|90415.9|90390.9|90422.4|90397.4|90424.3|90399.3|90415.8|90390.8|39
1641978610000|2022-01-12 09:10:10|90420.7|90395.7|90423.3|90398.3|90425.3|90400.3|90419.5|90394.5|33
1641978620000|2022-01-12 09:10:20|90423.9|90398.9|90422.9|90397.9|90426|90401|90422.9|90397.9|23
1641978630000|2022-01-12 09:10:30|90422.8|90397.8|90423.3|90398.3|90423.8|90398.8|90422.2|90397.2|29
1641978640000|2022-01-12 09:10:40|90424.4|90399.4|90421.2|90396.2|90424.4|90399.4|90421.2|90396.2|18
1641978650000|2022-01-12 09:10:50|90421.3|90396.3|90436|90386|90436.6|90399.1|90421.3|90385.3|32
1641978660000|2022-01-12 09:11:00|90436.2|90386.2|90424|90399|90436.2|90399.2|90422.7|90385.3|29
1641978670000|2022-01-12 09:11:10|90424.1|90399.1|90426.8|90401.8|90439.3|90402.4|90423.9|90389.1|43
1641978680000|2022-01-12 09:11:20|90426.7|90401.7|90412.1|90387.1|90427|90402|90410.6|90385.6|41
1641978690000|2022-01-12 09:11:30|90412|90387|90410.4|90385.4|90412.5|90387.5|90409.1|90384.1|41
1641978700000|2022-01-12 09:11:40|90410.2|90385.2|90410.6|90385.6|90411.9|90386.9|90409.5|90384.5|35
1641978710000|2022-01-12 09:11:50|90410.5|90385.5|90403.2|90378.2|90419.7|90385.9|90402.2|90368.6|33
1641978720000|2022-01-12 09:12:00|90403.3|90378.3|90403.4|90378.4|90404.2|90379.2|90402.6|90377.6|27
1641978730000|2022-01-12 09:12:10|90403.9|90378.9|90406.2|90381.2|90420.3|90386|90403.5|90370|34
1641978740000|2022-01-12 09:12:20|90404.1|90379.1|90388.9|90363.9|90404.2|90379.1|90388.9|90350.8|50
1641978750000|2022-01-12 09:12:30|90388.3|90363.3|90396.2|90371.2|90397.5|90372.5|90387.5|90362.5|59
1641978760000|2022-01-12 09:12:40|90395.4|90370.4|90396.6|90371.6|90396.8|90371.8|90394.8|90369.8|39
1641978770000|2022-01-12 09:12:50|90396.8|90371.8|90406.1|90381.1|90406.3|90381.3|90396.8|90371.8|47
1641978780000|2022-01-12 09:13:00|90406|90381|90406.6|90381.6|90407.5|90382.5|90405.9|90380.9|33
1641978790000|2022-01-12 09:13:10|90406.7|90381.7|90398.6|90373.6|90406.8|90381.8|90395.1|90370.1|43
1641978800000|2022-01-12 09:13:20|90398.3|90373.3|90398|90373|90400.3|90375.3|90396.5|90371.5|29
1641978810000|2022-01-12 09:13:30|90399.1|90374.1|90402.4|90377.4|90403|90378|90396.4|90371.4|35
1641978820000|2022-01-12 09:13:40|90402.2|90377.2|90403.8|90378.8|90403.9|90378.9|90400.9|90375.9|25
1641978830000|2022-01-12 09:13:50|90403.9|90378.9|90402.1|90377.1|90404.1|90379.1|90402|90377|24
1641978840000|2022-01-12 09:14:00|90402.4|90377.4|90391.1|90366.1|90402.4|90377.4|90391.1|90366.1|38
1641978850000|2022-01-12 09:14:10|90391.3|90366.3|90387.8|90362.8|90391.3|90366.3|90384.9|90359.9|42
1641978860000|2022-01-12 09:14:20|90387.9|90362.9|90390.8|90365.8|90391.1|90366.1|90387.9|90362.9|22
1641978870000|2022-01-12 09:14:30|90390.7|90365.7|90389|90364|90391|90366|90388.9|90363.9|16
1641978880000|2022-01-12 09:14:40|90389.4|90364.4|90387.9|90362.9|90391.4|90366.4|90387.4|90362.4|28
1641978890000|2022-01-12 09:14:50|90388|90363|90391.4|90366.4|90404.7|90368|90386.9|90353.6|34
1641978900000|2022-01-12 09:15:00|90392.1|90367.1|90387.7|90362.7|90393.2|90368.2|90387|90362|39
1641978910000|2022-01-12 09:15:10|90387.3|90362.3|90396.6|90371.6|90396.6|90371.6|90386.7|90361.7|50
1641978920000|2022-01-12 09:15:20|90396.9|90371.9|90397|90372|90397.9|90372.9|90395.5|90370.5|47
1641978930000|2022-01-12 09:15:30|90397.1|90372.1|90394.9|90369.9|90397.1|90372.1|90392.2|90367.2|57
1641978940000|2022-01-12 09:15:40|90393.6|90368.6|90395.3|90370.3|90396.3|90371.3|90391.4|90366.4|55
1641978950000|2022-01-12 09:15:50|90395.7|90370.7|90397|90372|90400.1|90375.1|90392.5|90367.5|42
1641978960000|2022-01-12 09:16:00|90396.9|90371.9|90394.1|90369.1|90396.9|90371.9|90393.8|90368.8|39
1641978970000|2022-01-12 09:16:10|90394.4|90369.4|90392|90367|90395.6|90370.6|90391.9|90366.9|49
1641978980000|2022-01-12 09:16:20|90392.3|90367.3|90397.6|90372.6|90398.5|90373.5|90392|90367|44
1641978990000|2022-01-12 09:16:30|90397.2|90372.2|90398.4|90373.4|90398.6|90373.6|90397.2|90372.2|24
1641979000000|2022-01-12 09:16:40|90398.6|90373.6|90397.1|90372.1|90398.6|90373.6|90396.3|90371.3|18
1641979010000|2022-01-12 09:16:50|90397.2|90372.2|90395.6|90370.6|90397.2|90372.2|90394.5|90369.5|35
1641979020000|2022-01-12 09:17:00|90395.4|90370.4|90393.5|90368.5|90396.2|90371.2|90392.7|90367.7|36
1641979030000|2022-01-12 09:17:10|90393.6|90368.6|90397.7|90372.7|90397.9|90372.9|90393.6|90368.6|29
1641979040000|2022-01-12 09:17:20|90397.8|90372.8|90397.6|90372.6|90399.2|90374.2|90395.2|90370.2|31
1641979050000|2022-01-12 09:17:30|90397.5|90372.5|90397.2|90372.2|90398.3|90373.3|90395.5|90370.5|38
1641979060000|2022-01-12 09:17:40|90397.3|90372.3|90396.3|90371.3|90397.6|90372.6|90396.3|90371.3|18
1641979070000|2022-01-12 09:17:50|90396.2|90371.2|90396.6|90371.6|90396.9|90371.9|90394.5|90369.5|28
1641979080000|2022-01-12 09:18:00|90396.8|90371.8|90390.7|90365.7|90397|90372|90390.4|90365.4|32
1641979090000|2022-01-12 09:18:10|90391|90366|90392.6|90367.6|90393.9|90368.9|90390.8|90365.8|30
1641979100000|2022-01-12 09:18:20|90392.3|90367.3|90393.7|90368.7|90395.3|90370.3|90392.3|90367.3|32
1641979110000|2022-01-12 09:18:30|90393.8|90368.8|90392.8|90367.8|90395.1|90370.1|90391.7|90366.7|31
1641979120000|2022-01-12 09:18:40|90392.4|90367.4|90394.4|90369.4|90397.4|90372.4|90390.7|90365.7|34
1641979130000|2022-01-12 09:18:50|90392.2|90367.2|90401.5|90376.5|90405.9|90380.9|90390.3|90365.3|64
1641979140000|2022-01-12 09:19:00|90404.6|90379.6|90414.2|90389.2|90415.3|90390.3|90404.4|90379.4|61
1641979150000|2022-01-12 09:19:10|90414.5|90389.5|90421.1|90371.1|90421.4|90394.5|90407.7|90371.1|57
1641979160000|2022-01-12 09:19:20|90420.8|90370.8|90416.4|90391.4|90420.8|90391.4|90408.5|90370.8|55
1641979170000|2022-01-12 09:19:30|90416.3|90391.3|90413.5|90388.5|90416.3|90391.3|90412.1|90387.1|42
1641979180000|2022-01-12 09:19:40|90413|90388|90388.3|90363.3|90413.4|90388.4|90381.5|90356.5|57
1641979190000|2022-01-12 09:19:50|90387.3|90362.3|90384.9|90359.9|90396.2|90362.9|90382.9|90345.9|58
1641979200000|2022-01-12 09:20:00|90383.6|90358.6|90388.7|90363.7|90389.6|90364.6|90380.6|90355.6|66
1641979210000|2022-01-12 09:20:10|90390.6|90365.6|90394.3|90369.3|90413.2|90379|90388.5|90361.3|68
1641979220000|2022-01-12 09:20:20|90394.9|90369.9|90385|90360|90398|90370.2|90380.8|90348|61
1641979230000|2022-01-12 09:20:30|90386|90361|90382.2|90357.2|90399|90363.8|90382|90347.2|35
1641979240000|2022-01-12 09:20:40|90383.4|90358.4|90377.3|90352.3|90390.3|90358.4|90376.8|90339.7|48
1641979250000|2022-01-12 09:20:50|90376.7|90351.7|90380.1|90330.1|90382.8|90354.7|90365.5|90330.1|51
1641979260000|2022-01-12 09:21:00|90364.3|90339.3|90349.8|90324.8|90365.9|90340.9|90348.4|90323.4|61
1641979270000|2022-01-12 09:21:10|90349.6|90324.6|90352|90327|90352.7|90327.7|90349.3|90324.3|28
1641979280000|2022-01-12 09:21:20|90351.2|90326.2|90356.1|90331.1|90360.5|90335.5|90351|90326|49
1641979290000|2022-01-12 09:21:30|90356.2|90331.2|90351.3|90326.3|90366.2|90331.3|90350.7|90312.8|55
1641979300000|2022-01-12 09:21:40|90351.6|90326.6|90357.2|90332.2|90369.7|90332.2|90346.8|90312.8|50
1641979310000|2022-01-12 09:21:50|90357.7|90332.7|90357.1|90332.1|90377.7|90341.4|90355.7|90318.7|50
1641979320000|2022-01-12 09:22:00|90357|90332|90360|90335|90361.1|90336.1|90356.8|90331.8|52
1641979330000|2022-01-12 09:22:10|90359.9|90334.9|90354.4|90329.4|90359.9|90334.9|90354|90329|44
1641979340000|2022-01-12 09:22:20|90350.7|90325.7|90350.5|90325.5|90360.8|90326|90347.1|90308.7|45
1641979350000|2022-01-12 09:22:30|90351.5|90326.5|90362.8|90312.8|90362.8|90329.7|90347.1|90312.8|44
1641979360000|2022-01-12 09:22:40|90362|90312|90356.1|90331.1|90362|90331.1|90350.6|90310.8|52
1641979370000|2022-01-12 09:22:50|90356.7|90331.7|90363.5|90338.5|90379.1|90343|90356.7|90320.4|51
1641979380000|2022-01-12 09:23:00|90363.6|90338.6|90413|90363|90414.4|90378.7|90362.8|90337.8|50
1641979390000|2022-01-12 09:23:10|90403.4|90378.4|90411.1|90386.1|90424|90387|90400.9|90371.5|54
1641979400000|2022-01-12 09:23:20|90410.6|90385.6|90419.2|90394.2|90422.7|90397.7|90408.8|90383.8|51
1641979410000|2022-01-12 09:23:30|90418.4|90393.4|90419|90394|90440.7|90399.1|90416.4|90379.5|54
1641979420000|2022-01-12 09:23:40|90418.7|90393.7|90425.4|90400.4|90437.8|90401|90418.7|90386.7|51
1641979430000|2022-01-12 09:23:50|90425.2|90400.2|90436.7|90411.7|90444.8|90413.7|90424|90394.8|51
1641979440000|2022-01-12 09:24:00|90436.8|90411.8|90447.1|90422.1|90457.3|90423.6|90436.5|90407.3|62
1641979450000|2022-01-12 09:24:10|90447|90422|90447.5|90422.5|90461.5|90423.6|90445.4|90411|32
1641979460000|2022-01-12 09:24:20|90447.6|90422.6|90447.3|90422.3|90448.3|90423.3|90446.8|90421.8|25
1641979470000|2022-01-12 09:24:30|90447.2|90422.2|90457.1|90407.1|90458.8|90423.3|90443.3|90407.1|31
1641979480000|2022-01-12 09:24:40|90457.2|90407.2|90445.6|90420.6|90457.6|90421|90444.5|90406.9|28
1641979490000|2022-01-12 09:24:50|90445.7|90420.7|90444.7|90419.7|90445.7|90420.7|90444.4|90419.4|24
1641979500000|2022-01-12 09:25:00|90445|90420|90435.8|90410.8|90445.5|90420.5|90435.4|90410.4|53
1641979510000|2022-01-12 09:25:10|90435.4|90410.4|90420.7|90395.7|90436.9|90411.9|90415.2|90386.2|50
1641979520000|2022-01-12 09:25:20|90419.9|90394.9|90418.4|90393.4|90421.4|90396.4|90417.2|90392.2|41
1641979530000|2022-01-12 09:25:30|90418.3|90393.3|90416.2|90391.2|90419.9|90394.9|90416.2|90391.2|23
1641979540000|2022-01-12 09:25:40|90416.3|90391.3|90421.1|90396.1|90421.8|90396.8|90415.3|90390.3|40
1641979550000|2022-01-12 09:25:50|90420.5|90395.5|90422.3|90397.3|90423.5|90398.5|90420.4|90395.4|43
1641979560000|2022-01-12 09:26:00|90422.1|90397.1|90423.4|90398.4|90423.7|90398.7|90418.9|90393.9|34
1641979570000|2022-01-12 09:26:10|90423.6|90398.6|90418.9|90393.9|90423.6|90398.6|90418.2|90393.2|37
1641979580000|2022-01-12 09:26:20|90418.7|90393.7|90421.8|90396.8|90422.1|90397.1|90418.7|90393.7|42
1641979590000|2022-01-12 09:26:30|90422.5|90397.5|90424.8|90399.8|90427.9|90402.9|90421.9|90396.9|44
1641979600000|2022-01-12 09:26:40|90424.1|90399.1|90426.7|90401.7|90428.5|90403.5|90422.9|90397.9|40
1641979610000|2022-01-12 09:26:50|90426.8|90401.8|90420.6|90395.6|90428.3|90403.3|90419.9|90394.9|39
1641979620000|2022-01-12 09:27:00|90420.5|90395.5|90409.9|90384.9|90425.1|90400.1|90409.9|90384.9|49
1641979630000|2022-01-12 09:27:10|90410.5|90385.5|90409.6|90384.6|90411.3|90386.3|90409|90384|37
1641979640000|2022-01-12 09:27:20|90409.7|90384.7|90409.9|90384.9|90412.6|90387.6|90409.1|90384.1|39
1641979650000|2022-01-12 09:27:30|90410.1|90385.1|90409.7|90384.7|90410.2|90385.2|90409.2|90384.2|16
1641979660000|2022-01-12 09:27:40|90409.8|90384.8|90406.9|90381.9|90410|90385|90406.2|90381.2|17
1641979670000|2022-01-12 09:27:50|90407|90382|90407|90382|90407|90382|90406.5|90381.5|10
1641979680000|2022-01-12 09:28:00|90406.9|90381.9|90405.7|90380.7|90407.2|90382.2|90405.7|90380.7|12
1641979690000|2022-01-12 09:28:10|90405.8|90380.8|90395.2|90370.2|90407.3|90382.3|90395.2|90370.2|47
1641979700000|2022-01-12 09:28:20|90395.3|90370.3|90399.4|90374.4|90401|90376|90395.1|90370.1|46
1641979710000|2022-01-12 09:28:30|90398.6|90373.6|90424.5|90399.5|90425.3|90400.3|90398|90373|47
1641979720000|2022-01-12 09:28:40|90425|90400|90424|90399|90429.5|90404.5|90417.1|90392.1|52
1641979730000|2022-01-12 09:28:50|90424.4|90399.4|90426.8|90401.8|90429|90404|90423.8|90398.8|43
1641979740000|2022-01-12 09:29:00|90427.8|90402.8|90423.7|90398.7|90427.8|90402.8|90423|90398|23
1641979750000|2022-01-12 09:29:10|90422.4|90397.4|90421.8|90396.8|90425.2|90400.2|90421.8|90396.8|22
1641979760000|2022-01-12 09:29:20|90421.6|90396.6|90416.2|90391.2|90421.6|90396.6|90415.6|90390.6|35
1641979770000|2022-01-12 09:29:30|90415.7|90390.7|90413.2|90388.2|90416.3|90391.3|90413.2|90388.2|36
1641979780000|2022-01-12 09:29:40|90413|90388|90408.6|90383.6|90413.9|90388.9|90408.5|90383.5|41
1641979790000|2022-01-12 09:29:50|90408.9|90383.9|90406.4|90381.4|90409.1|90384.1|90406.4|90381.4|32
1641979800000|2022-01-12 09:30:00|90406.7|90381.7|90403.6|90378.6|90407.5|90382.5|90403.6|90378.6|37
1641979810000|2022-01-12 09:30:10|90403.8|90378.8|90405.4|90380.4|90405.9|90380.9|90403.6|90378.6|37
1641979820000|2022-01-12 09:30:20|90405.6|90380.6|90404.5|90379.5|90405.6|90380.6|90404.4|90379.4|18
1641979830000|2022-01-12 09:30:30|90405|90380|90404.7|90379.7|90405|90380|90404.5|90379.5|3
1641979840000|2022-01-12 09:30:40|90404.5|90379.5|90404.8|90379.8|90405.3|90380.3|90404.5|90379.5|14
1641979850000|2022-01-12 09:30:50|90404.7|90379.7|90407.5|90382.5|90410.3|90385.3|90404.7|90379.7|17
1641979860000|2022-01-12 09:31:00|90407.3|90382.3|90426|90401|90426.6|90401.6|90407.3|90382.3|41
1641979870000|2022-01-12 09:31:10|90426.3|90401.3|90433.4|90408.4|90436.4|90411.4|90425|90400|45
1641979880000|2022-01-12 09:31:20|90433.6|90408.6|90436.2|90411.2|90436.8|90411.8|90432.8|90407.8|28
1641979890000|2022-01-12 09:31:30|90435.8|90410.8|90431.7|90406.7|90435.8|90410.8|90430.9|90405.9|34
1641979900000|2022-01-12 09:31:40|90431.8|90406.8|90436|90411|90436.9|90411.9|90431.2|90406.2|34
1641979910000|2022-01-12 09:31:50|90435.5|90410.5|90431.2|90406.2|90436.4|90411.4|90427.7|90402.7|27
1641979920000|2022-01-12 09:32:00|90429.1|90404.1|90427.5|90402.5|90430.9|90405.9|90427.5|90402.5|42
1641979930000|2022-01-12 09:32:10|90427.6|90402.6|90427.2|90402.2|90430.2|90405.2|90427.2|90402.2|29
1641979940000|2022-01-12 09:32:20|90426.8|90401.8|90422.6|90397.6|90428.7|90403.7|90422.5|90397.5|41
1641979950000|2022-01-12 09:32:30|90422.9|90397.9|90420.9|90395.9|90423.8|90398.8|90420.9|90395.9|25
1641979960000|2022-01-12 09:32:40|90421|90396|90420.5|90395.5|90421.7|90396.7|90420.2|90395.2|33
1641979970000|2022-01-12 09:32:50|90420.6|90395.6|90422.2|90397.2|90422.2|90397.2|90416.1|90391.1|34
1641979980000|2022-01-12 09:33:00|90421.4|90396.4|90424.5|90399.5|90425.4|90400.4|90421|90396|32
1641979990000|2022-01-12 09:33:10|90424.3|90399.3|90428|90403|90428.4|90403.4|90424.1|90399.1|22
1641980000000|2022-01-12 09:33:20|90427.9|90402.9|90425.1|90400.1|90427.9|90402.9|90423.9|90398.9|26
1641980010000|2022-01-12 09:33:30|90425|90400|90424.7|90399.7|90426.8|90401.8|90423.3|90398.3|21
1641980020000|2022-01-12 09:33:40|90424.8|90399.8|90423.1|90398.1|90424.8|90399.8|90422.7|90397.7|15
1641980030000|2022-01-12 09:33:50|90422.9|90397.9|90424.5|90399.5|90428.2|90403.2|90421.7|90396.7|32
1641980040000|2022-01-12 09:34:00|90424|90399|90410.1|90385.1|90425.7|90400.7|90407.7|90382.7|46
1641980050000|2022-01-12 09:34:10|90410|90385|90410.4|90385.4|90413.2|90388.2|90408.5|90383.5|38
1641980060000|2022-01-12 09:34:20|90410.6|90385.6|90410|90385|90412.6|90387.6|90408|90383|48
1641980070000|2022-01-12 09:34:30|90408.9|90383.9|90397.9|90372.9|90410.8|90385.8|90395.1|90370.1|46
1641980080000|2022-01-12 09:34:40|90397.6|90372.6|90394.1|90369.1|90400.1|90375.1|90393.8|90368.8|34
1641980090000|2022-01-12 09:34:50|90393.6|90368.6|90393.7|90368.7|90394.4|90369.4|90392.2|90367.2|21
1641980100000|2022-01-12 09:35:00|90393.2|90368.2|90390.5|90365.5|90394.4|90369.4|90388.4|90363.4|47
1641980110000|2022-01-12 09:35:10|90390|90365|90390.1|90365.1|90391.1|90366.1|90389|90364|23
1641980120000|2022-01-12 09:35:20|90389.9|90364.9|90385.9|90360.9|90390.5|90365.5|90385.2|90360.2|34
1641980130000|2022-01-12 09:35:30|90386.9|90361.9|90371.9|90346.9|90387.8|90362.8|90370|90345|48
1641980140000|2022-01-12 09:35:40|90371.5|90346.5|90386.1|90361.1|90386.8|90361.8|90370.7|90345.7|44
1641980150000|2022-01-12 09:35:50|90385.9|90360.9|90394|90369|90394.1|90369.1|90384.9|90359.9|47
1641980160000|2022-01-12 09:36:00|90393.9|90368.9|90393.7|90368.7|90394.6|90369.6|90392.9|90367.9|22
1641980170000|2022-01-12 09:36:10|90394.1|90369.1|90397.1|90372.1|90398.2|90373.2|90393.1|90368.1|32
1641980180000|2022-01-12 09:36:20|90397.3|90372.3|90397.5|90372.5|90398.8|90373.8|90396.8|90371.8|25
1641980190000|2022-01-12 09:36:30|90398|90373|90387.3|90362.3|90398|90373|90385.7|90360.7|49
1641980200000|2022-01-12 09:36:40|90393|90368|90392.5|90367.5|90394.2|90369.2|90390.8|90365.8|16
1641980210000|2022-01-12 09:36:50|90393.3|90368.3|90399.6|90374.6|90400.3|90375.3|90391.2|90366.2|27
1641980220000|2022-01-12 09:37:00|90397.9|90372.9|90412.2|90387.2|90413.4|90388.4|90397.6|90372.6|54
1641980230000|2022-01-12 09:37:10|90412.1|90387.1|90417.2|90392.2|90417.8|90392.8|90412|90387|35
1641980240000|2022-01-12 09:37:20|90417|90392|90418.6|90393.6|90420.4|90395.4|90415.9|90390.9|25
1641980250000|2022-01-12 09:37:30|90419.5|90394.5|90425.7|90375.7|90425.7|90394.7|90413.3|90375.4|33
1641980260000|2022-01-12 09:37:40|90425.9|90375.9|90418.1|90393.1|90426.7|90393.7|90413.9|90375.9|29
1641980270000|2022-01-12 09:37:50|90417.8|90392.8|90415.2|90390.2|90418.7|90393.7|90412.5|90387.5|47
1641980280000|2022-01-12 09:38:00|90414.7|90389.7|90426.5|90376.5|90427.7|90393.2|90411.7|90376.3|57
1641980290000|2022-01-12 09:38:10|90426.3|90376.3|90415|90390|90426.5|90390.8|90411.7|90376.3|50
1641980300000|2022-01-12 09:38:20|90414.5|90389.5|90409.2|90384.2|90414.6|90389.6|90408.4|90383.4|45
1641980310000|2022-01-12 09:38:30|90409.7|90384.7|90406.3|90381.3|90416.2|90391.2|90406.3|90381.3|43
1641980320000|2022-01-12 09:38:40|90406.4|90381.4|90405.6|90380.6|90408.8|90383.8|90403|90378|47
1641980330000|2022-01-12 09:38:50|90405.3|90380.3|90424.6|90399.6|90425.1|90400.1|90404|90379|49
1641980340000|2022-01-12 09:39:00|90423.6|90398.6|90437.2|90412.2|90450|90412.4|90423.6|90395.4|59
1641980350000|2022-01-12 09:39:10|90437.7|90412.7|90461.8|90411.8|90466.1|90425.8|90435.7|90405.1|52
1641980360000|2022-01-12 09:39:20|90462.3|90412.3|90459.9|90409.9|90467.2|90427.4|90448.2|90409.9|58
1641980370000|2022-01-12 09:39:30|90460.1|90410.1|90458.7|90408.7|90460.4|90410.4|90457|90407|34
1641980380000|2022-01-12 09:39:40|90459.2|90409.2|90470.6|90420.6|90470.6|90429.4|90453.1|90409.2|42
1641980390000|2022-01-12 09:39:50|90469.8|90419.8|90472.2|90422.2|90474.8|90436.2|90457.4|90418.5|55
1641980400000|2022-01-12 09:40:00|90459.6|90434.6|90463.8|90438.8|90479.1|90440.6|90459.3|90426.5|59
1641980410000|2022-01-12 09:40:10|90464.1|90439.1|90471.9|90421.9|90471.9|90441.5|90459.5|90421.6|37
1641980420000|2022-01-12 09:40:20|90472|90422|90463.3|90438.3|90472|90439.2|90461.1|90422|39
1641980430000|2022-01-12 09:40:30|90463.4|90438.4|90459.8|90434.8|90463.5|90438.5|90458.8|90433.8|34
1641980440000|2022-01-12 09:40:40|90459.7|90434.7|90455.1|90430.1|90460.7|90435.7|90451.6|90426.6|49
1641980450000|2022-01-12 09:40:50|90456.6|90431.6|90454.2|90429.2|90456.6|90431.6|90454.2|90429.2|19
1641980460000|2022-01-12 09:41:00|90454.5|90429.5|90456.3|90431.3|90458.5|90433.5|90454.1|90429.1|36
1641980470000|2022-01-12 09:41:10|90455.6|90430.6|90457.3|90432.3|90459.7|90434.7|90455|90430|31
1641980480000|2022-01-12 09:41:20|90457.4|90432.4|90457.2|90432.2|90457.6|90432.6|90456.6|90431.6|17
1641980490000|2022-01-12 09:41:30|90458.1|90433.1|90464|90439|90464.8|90439.8|90456.7|90431.7|42
1641980500000|2022-01-12 09:41:40|90463.9|90438.9|90465.7|90440.7|90467.1|90442.1|90462.5|90437.5|42
1641980510000|2022-01-12 09:41:50|90465.8|90440.8|90466.9|90441.9|90468.7|90443.7|90465.8|90440.8|46
1641980520000|2022-01-12 09:42:00|90466.7|90441.7|90465.8|90440.8|90467.6|90442.6|90461.1|90436.1|41
1641980530000|2022-01-12 09:42:10|90465.9|90440.9|90468|90443|90468.8|90443.8|90465|90440|27
1641980540000|2022-01-12 09:42:20|90467.9|90442.9|90459.6|90434.6|90468.4|90443.4|90459.6|90434.6|35
1641980550000|2022-01-12 09:42:30|90458.2|90433.2|90453.4|90428.4|90458.2|90433.2|90450.9|90425.9|43
1641980560000|2022-01-12 09:42:40|90453.2|90428.2|90453.1|90428.1|90453.3|90428.3|90452.3|90427.3|26
1641980570000|2022-01-12 09:42:50|90452.6|90427.6|90451.2|90426.2|90453|90428|90450.4|90425.4|20
1641980580000|2022-01-12 09:43:00|90451.5|90426.5|90446.3|90421.3|90454.5|90429.5|90446.3|90421.3|46
1641980590000|2022-01-12 09:43:10|90446.8|90421.8|90444.1|90419.1|90452|90427|90442|90417|56
1641980600000|2022-01-12 09:43:20|90443|90418|90442.6|90417.6|90445.2|90420.2|90442.4|90417.4|39
1641980610000|2022-01-12 09:43:30|90442.5|90417.5|90440.1|90415.1|90442.5|90417.5|90437.2|90412.2|44
1641980620000|2022-01-12 09:43:40|90440|90415|90437.3|90412.3|90440.7|90415.7|90435.5|90410.5|57
1641980630000|2022-01-12 09:43:50|90436.1|90411.1|90437.8|90412.8|90440.3|90415.3|90435.7|90410.7|47
1641980640000|2022-01-12 09:44:00|90436.7|90411.7|90436.1|90411.1|90438.1|90413.1|90434|90409|53
1641980650000|2022-01-12 09:44:10|90435.7|90410.7|90435.2|90410.2|90437.2|90412.2|90433.7|90408.7|36
1641980660000|2022-01-12 09:44:20|90435.9|90410.9|90437.2|90412.2|90439.4|90414.4|90435.3|90410.3|59
1641980670000|2022-01-12 09:44:30|90436.2|90411.2|90437.1|90412.1|90441.1|90416.1|90434.1|90409.1|45
1641980680000|2022-01-12 09:44:40|90437|90412|90434.7|90409.7|90437.7|90412.7|90429.6|90404.6|48
1641980690000|2022-01-12 09:44:50|90435.6|90410.6|90432.4|90407.4|90445.4|90410.6|90429.1|90394.8|44
1641980700000|2022-01-12 09:45:00|90433.3|90408.3|90432.3|90407.3|90433.3|90408.3|90429.8|90404.8|48
1641980710000|2022-01-12 09:45:10|90433|90408|90432.4|90407.4|90436.7|90411.7|90430.5|90405.5|40
1641980720000|2022-01-12 09:45:20|90433.4|90408.4|90432.1|90407.1|90435|90410|90431.1|90406.1|41
1641980730000|2022-01-12 09:45:30|90432|90407|90432.8|90407.8|90434.4|90409.4|90428.2|90403.2|34
1641980740000|2022-01-12 09:45:40|90432.6|90407.6|90433.6|90408.6|90438.1|90413.1|90430.2|90405.2|41
1641980750000|2022-01-12 09:45:50|90433|90408|90435.9|90410.9|90437.5|90412.5|90432.6|90407.6|46
1641980760000|2022-01-12 09:46:00|90436.1|90411.1|90433.6|90408.6|90436.5|90411.5|90432|90407|38
1641980770000|2022-01-12 09:46:10|90433.3|90408.3|90434.7|90409.7|90435.7|90410.7|90433.3|90408.3|37
1641980780000|2022-01-12 09:46:20|90434.9|90409.9|90433.9|90408.9|90435.4|90410.4|90432.9|90407.9|22
1641980790000|2022-01-12 09:46:30|90433.6|90408.6|90433.5|90408.5|90433.9|90408.9|90433.3|90408.3|25
1641980800000|2022-01-12 09:46:40|90433.3|90408.3|90431.5|90406.5|90433.3|90408.3|90428|90403|46
1641980810000|2022-01-12 09:46:50|90430.6|90405.6|90434.7|90409.7|90436.4|90411.4|90430.6|90405.6|46
1641980820000|2022-01-12 09:47:00|90434.8|90409.8|90435.1|90410.1|90436.3|90411.3|90434.2|90409.2|32
1641980830000|2022-01-12 09:47:10|90435.2|90410.2|90433.9|90408.9|90435.3|90410.3|90433.9|90408.9|21
1641980840000|2022-01-12 09:47:20|90433.7|90408.7|90432.5|90407.5|90433.9|90408.9|90431.7|90406.7|33
1641980850000|2022-01-12 09:47:30|90433.4|90408.4|90434.3|90409.3|90435|90410|90432.4|90407.4|24
1641980860000|2022-01-12 09:47:40|90433.9|90408.9|90432.7|90407.7|90435|90410|90432.2|90407.2|42
1641980870000|2022-01-12 09:47:50|90432.6|90407.6|90420.4|90395.4|90432.8|90407.8|90420|90395|36
1641980880000|2022-01-12 09:48:00|90419.1|90394.1|90420.5|90395.5|90421.7|90396.7|90419.1|90394.1|44
1641980890000|2022-01-12 09:48:10|90420.8|90395.8|90415.1|90390.1|90420.8|90395.8|90415.1|90390.1|29
1641980900000|2022-01-12 09:48:20|90414|90389|90413|90388|90415.6|90390.6|90409.1|90384.1|47
1641980910000|2022-01-12 09:48:30|90412.4|90387.4|90419.4|90394.4|90420.2|90395.2|90412.2|90387.2|30
1641980920000|2022-01-12 09:48:40|90419.2|90394.2|90419.7|90394.7|90420|90395|90418.3|90393.3|17
1641980930000|2022-01-12 09:48:50|90419.8|90394.8|90429.7|90404.7|90429.7|90404.7|90419|90394|42
1641980940000|2022-01-12 09:49:00|90427.9|90402.9|90426.3|90401.3|90429.9|90404.9|90425.6|90400.6|49
1641980950000|2022-01-12 09:49:10|90426.4|90401.4|90429.7|90404.7|90435|90410|90426.4|90401.4|41
1641980960000|2022-01-12 09:49:20|90429.8|90404.8|90433.4|90408.4|90433.4|90408.4|90426.6|90401.6|38
1641980970000|2022-01-12 09:49:30|90431|90406|90430.1|90405.1|90432.3|90407.3|90428.3|90403.3|32
1641980980000|2022-01-12 09:49:40|90429.7|90404.7|90428.9|90403.9|90432.2|90407.2|90428.9|90403.9|38
1641980990000|2022-01-12 09:49:50|90429.2|90404.2|90429.8|90404.8|90437.4|90406.6|90424.4|90387.4|44
1641981000000|2022-01-12 09:50:00|90429.1|90404.1|90415.5|90390.5|90433.5|90408.5|90415.5|90390.5|60
1641981010000|2022-01-12 09:50:10|90416.4|90391.4|90427.6|90402.6|90428.4|90403.4|90416.1|90391.1|48
1641981020000|2022-01-12 09:50:20|90428.5|90403.5|90428.3|90403.3|90432.2|90407.2|90427|90402|41
1641981030000|2022-01-12 09:50:30|90428|90403|90424.5|90399.5|90431|90406|90424.3|90399.3|31
1641981040000|2022-01-12 09:50:40|90425.1|90400.1|90422.3|90397.3|90426.2|90401.2|90421.5|90396.5|28
1641981050000|2022-01-12 09:50:50|90424.9|90399.9|90424.3|90399.3|90425|90400|90423.5|90398.5|25
1641981060000|2022-01-12 09:51:00|90426.3|90401.3|90423.5|90398.5|90426.4|90401.4|90420|90395|30
1641981070000|2022-01-12 09:51:10|90422.8|90397.8|90420.6|90395.6|90422.9|90397.9|90419.4|90394.4|36
1641981080000|2022-01-12 09:51:20|90420.2|90395.2|90419.3|90394.3|90420.7|90395.7|90418.9|90393.9|37
1641981090000|2022-01-12 09:51:30|90419.5|90394.5|90419.7|90394.7|90421.2|90396.2|90419.3|90394.3|23
1641981100000|2022-01-12 09:51:40|90419.8|90394.8|90417.3|90392.3|90419.8|90394.8|90414.5|90389.5|31
1641981110000|2022-01-12 09:51:50|90416.4|90391.4|90419.4|90394.4|90419.4|90394.4|90416.4|90391.4|22
1641981120000|2022-01-12 09:52:00|90419.5|90394.5|90428.7|90403.7|90429|90404|90418.7|90393.7|48
1641981130000|2022-01-12 09:52:10|90428.2|90403.2|90429.4|90404.4|90432.2|90407.2|90428.2|90403.2|41
1641981140000|2022-01-12 09:52:20|90429.5|90404.5|90430.7|90405.7|90431.1|90406.1|90428.8|90403.8|32
1641981150000|2022-01-12 09:52:30|90430.3|90405.3|90430.3|90405.3|90431.7|90406.7|90429.9|90404.9|34
1641981160000|2022-01-12 09:52:40|90430.2|90405.2|90427.8|90402.8|90430.5|90405.5|90426.8|90401.8|26
1641981170000|2022-01-12 09:52:50|90427.7|90402.7|90424.5|90399.5|90430.8|90405.8|90424.5|90399.5|26
1641981180000|2022-01-12 09:53:00|90426.5|90401.5|90428|90403|90430.7|90405.7|90425|90400|49
1641981190000|2022-01-12 09:53:10|90428.4|90403.4|90422.4|90397.4|90430.4|90405.4|90421.5|90396.5|45
1641981200000|2022-01-12 09:53:20|90422.7|90397.7|90422|90397|90422.7|90397.7|90421.5|90396.5|22
1641981210000|2022-01-12 09:53:30|90422.3|90397.3|90416.3|90391.3|90422.3|90397.3|90416.3|90391.3|33
1641981220000|2022-01-12 09:53:40|90416|90391|90415.5|90390.5|90418.1|90393.1|90414.6|90389.6|50
1641981230000|2022-01-12 09:53:50|90415.4|90390.4|90416.7|90391.7|90417.7|90392.7|90415.2|90390.2|23
1641981240000|2022-01-12 09:54:00|90417.7|90392.7|90415.6|90390.6|90417.7|90392.7|90415.6|90390.6|33
1641981250000|2022-01-12 09:54:10|90415.5|90390.5|90423.1|90398.1|90433.1|90400.2|90415.5|90382.5|42
1641981260000|2022-01-12 09:54:20|90422.9|90397.9|90420.7|90395.7|90424.4|90399.4|90420.7|90395.7|34
1641981270000|2022-01-12 09:54:30|90420.4|90395.4|90419.5|90394.5|90421.4|90396.4|90418.7|90393.7|35
1641981280000|2022-01-12 09:54:40|90419.9|90394.9|90418.1|90393.1|90420.8|90395.8|90417.6|90392.6|38
1641981290000|2022-01-12 09:54:50|90416.7|90391.7|90420.8|90395.8|90420.8|90395.8|90416.7|90391.7|28
1641981300000|2022-01-12 09:55:00|90420.9|90395.9|90419.2|90394.2|90424|90399|90416.6|90391.6|52
1641981310000|2022-01-12 09:55:10|90418.7|90393.7|90417.7|90392.7|90419.2|90394.2|90416.7|90391.7|43
1641981320000|2022-01-12 09:55:20|90417.3|90392.3|90413.8|90388.8|90417.4|90392.4|90412.3|90387.3|43
1641981330000|2022-01-12 09:55:30|90413.5|90388.5|90414.6|90389.6|90414.6|90389.6|90413|90388|28
1641981340000|2022-01-12 09:55:40|90414.1|90389.1|90401.8|90376.8|90414.9|90389.9|90400.1|90375.1|46
1641981350000|2022-01-12 09:55:50|90402.3|90377.3|90402.6|90377.6|90403|90378|90400.5|90375.5|32
1641981360000|2022-01-12 09:56:00|90402.8|90377.8|90405.4|90380.4|90409|90384|90402.8|90377.8|42
1641981370000|2022-01-12 09:56:10|90405.2|90380.2|90404.1|90379.1|90412.1|90387.1|90403|90378|49
1641981380000|2022-01-12 09:56:20|90403.8|90378.8|90402.7|90377.7|90405.2|90380.2|90402.7|90377.7|31
1641981390000|2022-01-12 09:56:30|90401.8|90376.8|90401|90376|90402.8|90377.8|90397|90372|50
1641981400000|2022-01-12 09:56:40|90401.4|90376.4|90397.4|90372.4|90401.4|90376.4|90397.1|90372.1|41
1641981410000|2022-01-12 09:56:50|90397.2|90372.2|90396|90371|90398.9|90373.9|90395|90370|36
1641981420000|2022-01-12 09:57:00|90396.7|90371.7|90399.6|90374.6|90400.6|90375.6|90396.3|90371.3|54
1641981430000|2022-01-12 09:57:10|90399.8|90374.8|90400.8|90375.8|90402.1|90377.1|90397.2|90372.2|51
1641981440000|2022-01-12 09:57:20|90401.5|90376.5|90400.1|90375.1|90401.9|90376.9|90399.4|90374.4|29
1641981450000|2022-01-12 09:57:30|90400.6|90375.6|90397.2|90372.2|90402.5|90377.5|90396.9|90371.9|41
1641981460000|2022-01-12 09:57:40|90397.5|90372.5|90397.6|90372.6|90398.2|90373.2|90397.2|90372.2|24
1641981470000|2022-01-12 09:57:50|90398|90373|90399|90374|90399.6|90374.6|90398|90373|28
1641981480000|2022-01-12 09:58:00|90399.1|90374.1|90399.2|90374.2|90399.9|90374.9|90398.8|90373.8|37
1641981490000|2022-01-12 09:58:10|90399.6|90374.6|90405.4|90380.4|90407.9|90382.9|90399.3|90374.3|45
1641981500000|2022-01-12 09:58:20|90405.2|90380.2|90405.6|90380.6|90405.6|90380.6|90403.2|90378.2|47
1641981510000|2022-01-12 09:58:30|90405.8|90380.8|90406.4|90381.4|90406.5|90381.5|90403.6|90378.6|47
1641981520000|2022-01-12 09:58:40|90404.9|90379.9|90402.6|90377.6|90405.2|90380.2|90401.7|90376.7|38
1641981530000|2022-01-12 09:58:50|90402.8|90377.8|90402.3|90377.3|90403.9|90378.9|90401.6|90376.6|46
1641981540000|2022-01-12 09:59:00|90403.2|90378.2|90405|90380|90407|90382|90401.7|90376.7|48
1641981550000|2022-01-12 09:59:10|90403.9|90378.9|90397.8|90372.8|90405.7|90380.7|90396.9|90371.9|47
1641981560000|2022-01-12 09:59:20|90398.6|90373.6|90396.1|90371.1|90398.6|90373.6|90394.9|90369.9|45
1641981570000|2022-01-12 09:59:30|90397|90372|90398.4|90373.4|90400.3|90375.3|90394.5|90369.5|47
1641981580000|2022-01-12 09:59:40|90409.7|90359.7|90399.8|90374.8|90411.5|90375|90397|90359.7|41
1641981590000|2022-01-12 09:59:50|90400.1|90375.1|90395.8|90370.8|90400.1|90375.1|90395.8|90370.8|35
1641981600000|2022-01-12 10:00:00|90396.3|90371.3|90402.3|90377.3|90415|90378.2|90395.6|90358.8|54
1641981610000|2022-01-12 10:00:10|90402.1|90377.1|90409.6|90384.6|90409.7|90384.7|90402|90377|52
1641981620000|2022-01-12 10:00:20|90411.1|90386.1|90408.7|90383.7|90411.5|90386.5|90407|90382|50
1641981630000|2022-01-12 10:00:30|90408.3|90383.3|90408.8|90383.8|90411.5|90386.5|90407|90382|54
1641981640000|2022-01-12 10:00:40|90410.1|90385.1|90405.8|90380.8|90410.1|90385.1|90404.3|90379.3|46
1641981650000|2022-01-12 10:00:50|90406.1|90381.1|90400.5|90375.5|90406.4|90381.4|90397.8|90372.8|55
1641981660000|2022-01-12 10:01:00|90401|90376|90405|90380|90406.2|90381.2|90401|90376|43
1641981670000|2022-01-12 10:01:10|90406.4|90381.4|90400.8|90375.8|90407.2|90382.2|90400.3|90375.3|46
1641981680000|2022-01-12 10:01:20|90400.9|90375.9|90404.5|90379.5|90405.2|90380.2|90400.9|90375.9|31
1641981690000|2022-01-12 10:01:30|90404.6|90379.6|90401.9|90376.9|90405.1|90380.1|90399.4|90374.4|38
1641981700000|2022-01-12 10:01:40|90402.1|90377.1|90397.9|90372.9|90403.9|90378.9|90397.7|90372.7|33
1641981710000|2022-01-12 10:01:50|90398.1|90373.1|90396|90371|90402.2|90377.2|90395.1|90370.1|44
1641981720000|2022-01-12 10:02:00|90396.2|90371.2|90398.3|90373.3|90398.6|90373.6|90396.2|90371.2|29
1641981730000|2022-01-12 10:02:10|90398.1|90373.1|90396.8|90371.8|90398.4|90373.4|90396|90371|35
1641981740000|2022-01-12 10:02:20|90397.1|90372.1|90396|90371|90401.7|90376.7|90392.1|90367.1|46
1641981750000|2022-01-12 10:02:30|90395.6|90370.6|90396.6|90371.6|90397|90372|90393.8|90368.8|30
1641981760000|2022-01-12 10:02:40|90395.1|90370.1|90398.3|90373.3|90399.9|90374.9|90395.1|90370.1|23
1641981770000|2022-01-12 10:02:50|90397.9|90372.9|90402.3|90377.3|90404.4|90379.4|90397.6|90372.6|24
1641981780000|2022-01-12 10:03:00|90401.9|90376.9|90399.9|90374.9|90404.5|90379.5|90399.9|90374.9|30
1641981790000|2022-01-12 10:03:10|90400.7|90375.7|90399|90374|90400.7|90375.7|90396.5|90371.5|34
1641981800000|2022-01-12 10:03:20|90398.8|90373.8|90392.4|90367.4|90398.8|90373.8|90392.4|90367.4|36
1641981810000|2022-01-12 10:03:30|90392.9|90367.9|90393.2|90368.2|90394.2|90369.2|90390.3|90365.3|41
1641981820000|2022-01-12 10:03:40|90391.8|90366.8|90392.7|90367.7|90393.6|90368.6|90391.8|90366.8|28
1641981830000|2022-01-12 10:03:50|90392.8|90367.8|90393.4|90368.4|90393.6|90368.6|90392.1|90367.1|19
1641981840000|2022-01-12 10:04:00|90393.2|90368.2|90396.3|90371.3|90398.5|90373.5|90393|90368|22
1641981850000|2022-01-12 10:04:10|90398.1|90373.1|90397.6|90372.6|90398.1|90373.1|90394.5|90369.5|31
1641981860000|2022-01-12 10:04:20|90397.5|90372.5|90386.7|90361.7|90397.5|90372.5|90386.7|90361.7|38
1641981870000|2022-01-12 10:04:30|90388.9|90363.9|90391.1|90366.1|90394|90369|90387.6|90362.6|35
1641981880000|2022-01-12 10:04:40|90391|90366|90391.5|90366.5|90391.9|90366.9|90389.2|90364.2|28
1641981890000|2022-01-12 10:04:50|90391.8|90366.8|90389.5|90364.5|90391.8|90366.8|90389.3|90364.3|33
1641981900000|2022-01-12 10:05:00|90389.7|90364.7|90392.6|90367.6|90393.6|90368.6|90386.2|90361.2|37
1641981910000|2022-01-12 10:05:10|90392.2|90367.2|90393.1|90368.1|90393.5|90368.5|90386.7|90361.7|42
1641981920000|2022-01-12 10:05:20|90393|90368|90396.5|90371.5|90396.9|90371.9|90393|90368|32
1641981930000|2022-01-12 10:05:30|90396.1|90371.1|90397|90372|90399.8|90374.8|90394.4|90369.4|29
1641981940000|2022-01-12 10:05:40|90398.5|90373.5|90397|90372|90398.7|90373.7|90397|90372|22
1641981950000|2022-01-12 10:05:50|90396.9|90371.9|90396.7|90371.7|90397.6|90372.6|90393.7|90368.7|29
1641981960000|2022-01-12 10:06:00|90396.5|90371.5|90395.9|90370.9|90397|90372|90395.4|90370.4|23
1641981970000|2022-01-12 10:06:10|90395.8|90370.8|90398.1|90373.1|90398.1|90373.1|90395.4|90370.4|18
1641981980000|2022-01-12 10:06:20|90396.5|90371.5|90398.4|90373.4|90400.2|90375.2|90393.3|90368.3|38
1641981990000|2022-01-12 10:06:30|90398.6|90373.6|90399.7|90374.7|90401.1|90376.1|90398.2|90373.2|38
1641982000000|2022-01-12 10:06:40|90399.8|90374.8|90400.1|90375.1|90400.7|90375.7|90399.6|90374.6|23
1641982010000|2022-01-12 10:06:50|90400.3|90375.3|90398.5|90373.5|90402.2|90377.2|90398.5|90373.5|39
1641982020000|2022-01-12 10:07:00|90399.7|90374.7|90407.5|90382.5|90407.5|90382.5|90398.1|90373.1|47
1641982030000|2022-01-12 10:07:10|90407.2|90382.2|90407.4|90382.4|90407.7|90382.7|90405.8|90380.8|36
1641982040000|2022-01-12 10:07:20|90407.2|90382.2|90408.1|90383.1|90408.4|90383.4|90406.6|90381.6|28
1641982050000|2022-01-12 10:07:30|90408|90383|90407.3|90382.3|90408.6|90383.6|90407.3|90382.3|27
1641982060000|2022-01-12 10:07:40|90407.5|90382.5|90450.3|90425.3|90450.3|90425.3|90406.6|90381.6|39
1641982070000|2022-01-12 10:07:50|90450.4|90425.4|90452|90427|90453.4|90428.4|90448.5|90423.5|54
1641982080000|2022-01-12 10:08:00|90451.9|90426.9|90452.2|90427.2|90452.9|90427.9|90451.7|90426.7|33
1641982090000|2022-01-12 10:08:10|90452.6|90427.6|90443.4|90418.4|90454.1|90429.1|90441.9|90416.9|43
1641982100000|2022-01-12 10:08:20|90443.5|90418.5|90443.7|90418.7|90445.6|90420.6|90441.5|90416.5|53
1641982110000|2022-01-12 10:08:30|90444.1|90419.1|90442.5|90417.5|90445|90420|90442.5|90417.5|24
1641982120000|2022-01-12 10:08:40|90441.1|90416.1|90447.9|90422.9|90447.9|90422.9|90441.1|90416.1|44
1641982130000|2022-01-12 10:08:50|90449.4|90424.4|90447.9|90422.9|90449.7|90424.7|90447.5|90422.5|38
1641982140000|2022-01-12 10:09:00|90447.8|90422.8|90443.7|90418.7|90448.5|90423.5|90443.6|90418.6|38
1641982150000|2022-01-12 10:09:10|90443.8|90418.8|90439.9|90414.9|90444.5|90419.5|90438.6|90413.6|30
1641982160000|2022-01-12 10:09:20|90439.5|90414.5|90445.2|90420.2|90445.4|90420.4|90439.2|90414.2|28
1641982170000|2022-01-12 10:09:30|90445|90420|90443.5|90418.5|90446.1|90421.1|90443.5|90418.5|23
1641982180000|2022-01-12 10:09:40|90441.4|90416.4|90447.3|90422.3|90448.9|90423.9|90440.7|90415.7|39
1641982190000|2022-01-12 10:09:50|90447|90422|90441.6|90416.6|90447.2|90422.2|90441.1|90416.1|31
1641982200000|2022-01-12 10:10:00|90441.5|90416.5|90444.3|90419.3|90446.5|90421.5|90441.5|90416.5|30
1641982210000|2022-01-12 10:10:10|90444.1|90419.1|90444.5|90419.5|90444.5|90419.5|90442.3|90417.3|21
1641982220000|2022-01-12 10:10:20|90444.6|90419.6|90450.8|90425.8|90451.1|90426.1|90444.5|90419.5|39
1641982230000|2022-01-12 10:10:30|90450.7|90425.7|90447.2|90422.2|90450.7|90425.7|90445.6|90420.6|24
1641982240000|2022-01-12 10:10:40|90447|90422|90446.4|90421.4|90447.8|90422.8|90443.1|90418.1|38
1641982250000|2022-01-12 10:10:50|90446.3|90421.3|90446.9|90421.9|90447|90422|90444.2|90419.2|28
1641982260000|2022-01-12 10:11:00|90447.2|90422.2|90452.5|90427.5|90452.5|90427.5|90446|90421|32
1641982270000|2022-01-12 10:11:10|90452.3|90427.3|90451.1|90426.1|90454|90429|90451|90426|42
1641982280000|2022-01-12 10:11:20|90451.4|90426.4|90455.1|90430.1|90456.8|90431.8|90451.1|90426.1|41
1641982290000|2022-01-12 10:11:30|90455.4|90430.4|90447.9|90422.9|90455.6|90430.6|90443.1|90418.1|45
1641982300000|2022-01-12 10:11:40|90447.7|90422.7|90440.9|90415.9|90448.6|90423.6|90440.9|90415.9|48
1641982310000|2022-01-12 10:11:50|90441.4|90416.4|90442.2|90417.2|90443.7|90418.7|90441.4|90416.4|19
1641982320000|2022-01-12 10:12:00|90442.8|90417.8|90443|90418|90445.6|90420.6|90442.8|90417.8|25
1641982330000|2022-01-12 10:12:10|90443.6|90418.6|90442.8|90417.8|90443.7|90418.7|90442.8|90417.8|16
1641982340000|2022-01-12 10:12:20|90442.9|90417.9|90451.2|90426.2|90452.1|90427.1|90442.9|90417.9|43
1641982350000|2022-01-12 10:12:30|90451.4|90426.4|90451.3|90426.3|90453.4|90428.4|90451.2|90426.2|30
1641982360000|2022-01-12 10:12:40|90452.6|90427.6|90452.2|90427.2|90453|90428|90451|90426|20
1641982370000|2022-01-12 10:12:50|90451.9|90426.9|90453.1|90428.1|90454.8|90429.8|90450|90425|39
1641982380000|2022-01-12 10:13:00|90454|90429|90457.7|90432.7|90459.2|90434.2|90452.2|90427.2|35
1641982390000|2022-01-12 10:13:10|90457.6|90432.6|90456.5|90431.5|90461.1|90436.1|90455.2|90430.2|30
1641982400000|2022-01-12 10:13:20|90456.2|90431.2|90451.5|90426.5|90457.1|90432.1|90449.4|90424.4|35
1641982410000|2022-01-12 10:13:30|90452|90427|90453.1|90428.1|90454.4|90429.4|90451.5|90426.5|38
1641982420000|2022-01-12 10:13:40|90452.5|90427.5|90451.9|90426.9|90457|90432|90450.9|90425.9|34
1641982430000|2022-01-12 10:13:50|90452.1|90427.1|90459.7|90434.7|90460.1|90435.1|90452|90427|39
1641982440000|2022-01-12 10:14:00|90459.3|90434.3|90456.1|90431.1|90459.8|90434.8|90455.4|90430.4|34
1641982450000|2022-01-12 10:14:10|90455.8|90430.8|90459.9|90434.9|90459.9|90434.9|90455.5|90430.5|23
1641982460000|2022-01-12 10:14:20|90459.3|90434.3|90460.1|90435.1|90460.6|90435.6|90457.6|90432.6|33
1641982470000|2022-01-12 10:14:30|90460|90435|90456.2|90431.2|90460.4|90435.4|90456|90431|32
1641982480000|2022-01-12 10:14:40|90455.9|90430.9|90457.9|90432.9|90459.6|90434.6|90455.9|90430.9|41
1641982490000|2022-01-12 10:14:50|90458.1|90433.1|90459.3|90434.3|90459.6|90434.6|90457.5|90432.5|22
1641982500000|2022-01-12 10:15:00|90458.7|90433.7|90459.2|90434.2|90462|90437|90458.5|90433.5|43
1641982510000|2022-01-12 10:15:10|90459.7|90434.7|90458.7|90433.7|90459.9|90434.9|90457.5|90432.5|36
1641982520000|2022-01-12 10:15:20|90458.6|90433.6|90463.9|90438.9|90465.9|90440.9|90458.6|90433.6|27
1641982530000|2022-01-12 10:15:30|90464.2|90439.2|90464.2|90439.2|90466.6|90441.6|90462.5|90437.5|32
1641982540000|2022-01-12 10:15:40|90464.1|90439.1|90466.2|90441.2|90467|90442|90463.9|90438.9|21
1641982550000|2022-01-12 10:15:50|90466|90441|90466|90441|90467.6|90442.6|90465.6|90440.6|18
1641982560000|2022-01-12 10:16:00|90465.5|90440.5|90467.8|90442.8|90467.9|90442.9|90464.8|90439.8|18
1641982570000|2022-01-12 10:16:10|90467.9|90442.9|90466.8|90441.8|90473|90448|90462.6|90437.6|37
1641982580000|2022-01-12 10:16:20|90467|90442|90474.9|90449.9|90474.9|90449.9|90466|90441|27
1641982590000|2022-01-12 10:16:30|90475.2|90450.2|90469.9|90444.9|90476.5|90451.5|90468.5|90443.5|47
1641982600000|2022-01-12 10:16:40|90469.7|90444.7|90471.7|90446.7|90471.7|90446.7|90468.8|90443.8|46
1641982610000|2022-01-12 10:16:50|90471.6|90446.6|90466.8|90441.8|90473.1|90448.1|90466.1|90441.1|34
1641982620000|2022-01-12 10:17:00|90465.7|90440.7|90466.4|90441.4|90466.7|90441.7|90465.5|90440.5|20
1641982630000|2022-01-12 10:17:10|90466.1|90441.1|90466.2|90441.2|90466.5|90441.5|90465.1|90440.1|14
1641982640000|2022-01-12 10:17:20|90466.3|90441.3|90466.6|90441.6|90466.6|90441.6|90466.1|90441.1|10
1641982650000|2022-01-12 10:17:30|90466.3|90441.3|90467.2|90442.2|90467.2|90442.2|90465.8|90440.8|12
1641982660000|2022-01-12 10:17:40|90466.9|90441.9|90466.6|90441.6|90467.3|90442.3|90465.5|90440.5|11
1641982670000|2022-01-12 10:17:50|90467.1|90442.1|90472.2|90447.2|90473.5|90448.5|90466.1|90441.1|25
1641982680000|2022-01-12 10:18:00|90472.4|90447.4|90470.2|90445.2|90472.4|90447.4|90468.4|90443.4|23
1641982690000|2022-01-12 10:18:10|90470.7|90445.7|90468.3|90443.3|90473.5|90448.5|90467.7|90442.7|38
1641982700000|2022-01-12 10:18:20|90469.1|90444.1|90473.8|90448.8|90474|90449|90468.7|90443.7|36
1641982710000|2022-01-12 10:18:30|90473.5|90448.5|90474.7|90449.7|90475.2|90450.2|90471.1|90446.1|27
1641982720000|2022-01-12 10:18:40|90475.9|90450.9|90472.4|90447.4|90475.9|90450.9|90472.4|90447.4|31
1641982730000|2022-01-12 10:18:50|90472.8|90447.8|90474.1|90449.1|90474.7|90449.7|90472.1|90447.1|38
1641982740000|2022-01-12 10:19:00|90473.4|90448.4|90476.5|90451.5|90477.9|90452.9|90473.3|90448.3|33
1641982750000|2022-01-12 10:19:10|90476.9|90451.9|90479.2|90454.2|90480.6|90455.6|90476.9|90451.9|42
1641982760000|2022-01-12 10:19:20|90479.7|90454.7|90487.3|90462.3|90488.5|90463.5|90478.1|90453.1|44
1641982770000|2022-01-12 10:19:30|90487.5|90462.5|90485.3|90460.3|90487.8|90462.8|90485.2|90460.2|45
1641982780000|2022-01-12 10:19:40|90486.1|90461.1|90484.9|90459.9|90498.4|90462.2|90483.3|90448.4|37
1641982790000|2022-01-12 10:19:50|90485|90460|90491.4|90466.4|90504.3|90466.9|90484.4|90454.3|38
1641982800000|2022-01-12 10:20:00|90491.5|90466.5|90493.5|90468.5|90493.9|90468.9|90491|90466|28
1641982810000|2022-01-12 10:20:10|90492.4|90467.4|90488.7|90463.7|90493|90468|90488.1|90463.1|26
1641982820000|2022-01-12 10:20:20|90488.9|90463.9|90484.9|90459.9|90489.6|90464.6|90482.1|90457.1|44
1641982830000|2022-01-12 10:20:30|90485|90460|90482|90457|90485.1|90460.1|90480.9|90455.9|23
1641982840000|2022-01-12 10:20:40|90481.7|90456.7|90481.3|90456.3|90483.2|90458.2|90479.4|90454.4|31
1641982850000|2022-01-12 10:20:50|90481.2|90456.2|90483.8|90458.8|90483.8|90458.8|90481.2|90456.2|22
1641982860000|2022-01-12 10:21:00|90483.9|90458.9|90485.3|90460.3|90487.2|90462.2|90482.1|90457.1|35
1641982870000|2022-01-12 10:21:10|90485.1|90460.1|90476.7|90451.7|90486.3|90461.3|90472.9|90447.9|41
1641982880000|2022-01-12 10:21:20|90477.2|90452.2|90477.8|90452.8|90477.8|90452.8|90475|90450|32
1641982890000|2022-01-12 10:21:30|90478.2|90453.2|90476.1|90451.1|90478.4|90453.4|90476.1|90451.1|24
1641982900000|2022-01-12 10:21:40|90475.8|90450.8|90480.4|90455.4|90480.5|90455.5|90475.8|90450.8|34
1641982910000|2022-01-12 10:21:50|90480.5|90455.5|90504.8|90479.8|90518|90480.1|90480.2|90455.2|49
1641982920000|2022-01-12 10:22:00|90505.6|90480.6|90500.4|90475.4|90508.6|90483.6|90500.3|90475.3|43
1641982930000|2022-01-12 10:22:10|90500.3|90475.3|90496.2|90471.2|90500.4|90475.4|90494.8|90469.8|45
1641982940000|2022-01-12 10:22:20|90495.8|90470.8|90495.3|90470.3|90495.8|90470.8|90494.9|90469.9|24
1641982950000|2022-01-12 10:22:30|90495.2|90470.2|90489.6|90464.6|90495.6|90470.6|90489.5|90464.5|36
1641982960000|2022-01-12 10:22:40|90489.3|90464.3|90489|90464|90489.6|90464.6|90488.7|90463.7|21
1641982970000|2022-01-12 10:22:50|90489.4|90464.4|90490.6|90465.6|90492.6|90467.6|90489.4|90464.4|30
1641982980000|2022-01-12 10:23:00|90490.3|90465.3|90495.5|90470.5|90495.9|90470.9|90490.1|90465.1|36
1641982990000|2022-01-12 10:23:10|90496.1|90471.1|90494.2|90469.2|90496.9|90471.9|90492.8|90467.8|32
1641983000000|2022-01-12 10:23:20|90493.9|90468.9|90486.3|90461.3|90494.5|90469.5|90485.5|90460.5|44
1641983010000|2022-01-12 10:23:30|90486.4|90461.4|90483|90458|90487.2|90462.2|90482.1|90457.1|37
1641983020000|2022-01-12 10:23:40|90483.2|90458.2|90481.3|90456.3|90483.3|90458.3|90479.5|90454.5|44
1641983030000|2022-01-12 10:23:50|90481.2|90456.2|90483.3|90458.3|90483.4|90458.4|90481.1|90456.1|28
1641983040000|2022-01-12 10:24:00|90482.8|90457.8|90489.2|90464.2|90489.4|90464.4|90482.4|90457.4|31
1641983050000|2022-01-12 10:24:10|90487.5|90462.5|90493.6|90468.6|90494.1|90469.1|90487.5|90462.5|41
1641983060000|2022-01-12 10:24:20|90493.7|90468.7|90492.8|90467.8|90496.4|90471.4|90492.7|90467.7|37
1641983070000|2022-01-12 10:24:30|90493|90468|90496.2|90471.2|90496.3|90471.3|90492.9|90467.9|45
1641983080000|2022-01-12 10:24:40|90496.3|90471.3|90496|90471|90496.5|90471.5|90496|90471|16
1641983090000|2022-01-12 10:24:50|90496.4|90471.4|90503.4|90478.4|90503.4|90478.4|90496.4|90471.4|46
1641983100000|2022-01-12 10:25:00|90504.1|90479.1|90502.7|90477.7|90504.7|90479.7|90502.7|90477.7|26
1641983110000|2022-01-12 10:25:10|90501.2|90476.2|90503.7|90478.7|90505.6|90480.6|90501|90476|38
1641983120000|2022-01-12 10:25:20|90501.8|90476.8|90500|90475|90502.3|90477.3|90498.7|90473.7|48
1641983130000|2022-01-12 10:25:30|90500.1|90475.1|90497.3|90472.3|90500.8|90475.8|90496|90471|38
1641983140000|2022-01-12 10:25:40|90496.6|90471.6|90502.6|90477.6|90503.2|90478.2|90496.5|90471.5|40
1641983150000|2022-01-12 10:25:50|90502.5|90477.5|90503.7|90478.7|90505.3|90480.3|90502.2|90477.2|21
1641983160000|2022-01-12 10:26:00|90503.4|90478.4|90507.9|90482.9|90510|90485|90503.4|90478.4|36
1641983170000|2022-01-12 10:26:10|90508.8|90483.8|90517.7|90492.7|90517.9|90492.9|90508.1|90483.1|43
1641983180000|2022-01-12 10:26:20|90518.4|90493.4|90514.3|90489.3|90518.4|90493.4|90513.4|90488.4|26
1641983190000|2022-01-12 10:26:30|90515|90490|90512|90487|90515|90490|90511.4|90486.4|39
1641983200000|2022-01-12 10:26:40|90512.1|90487.1|90521.2|90496.2|90523.3|90498.3|90510.2|90485.2|37
1641983210000|2022-01-12 10:26:50|90523.4|90498.4|90526|90501|90527.1|90502.1|90521.2|90496.2|37
1641983220000|2022-01-12 10:27:00|90526.4|90501.4|90555.5|90530.5|90565.9|90530.5|90525.2|90500.2|51
1641983230000|2022-01-12 10:27:10|90554.4|90529.4|90559.9|90534.9|90559.9|90534.9|90554|90529|41
1641983240000|2022-01-12 10:27:20|90560|90535|90559.1|90534.1|90576.4|90535.6|90556.5|90520.4|40
1641983250000|2022-01-12 10:27:30|90558.3|90533.3|90552.6|90527.6|90558.9|90533.9|90552.4|90527.4|51
1641983260000|2022-01-12 10:27:40|90554.1|90529.1|90541|90516|90561.8|90529.2|90540.2|90511.3|50
1641983270000|2022-01-12 10:27:50|90541.5|90516.5|90530.3|90505.3|90541.5|90516.5|90528.7|90503.7|53
1641983280000|2022-01-12 10:28:00|90530.1|90505.1|90531.9|90506.9|90532|90507|90525.9|90500.9|54
1641983290000|2022-01-12 10:28:10|90530.9|90505.9|90534.1|90509.1|90534.2|90509.2|90530.9|90505.9|38
1641983300000|2022-01-12 10:28:20|90533.7|90508.7|90534.2|90509.2|90534.7|90509.7|90533.7|90508.7|33
1641983310000|2022-01-12 10:28:30|90534.1|90509.1|90534.2|90509.2|90534.4|90509.4|90533.5|90508.5|12
1641983320000|2022-01-12 10:28:40|90533.9|90508.9|90536|90511|90536.4|90511.4|90533.9|90508.9|26
1641983330000|2022-01-12 10:28:50|90533.9|90508.9|90534.5|90509.5|90535.7|90510.7|90528.5|90503.5|64
1641983340000|2022-01-12 10:29:00|90534.8|90509.8|90537.2|90512.2|90537.7|90512.7|90533.7|90508.7|40
1641983350000|2022-01-12 10:29:10|90537.1|90512.1|90538.7|90513.7|90539.1|90514.1|90534.1|90509.1|39
1641983360000|2022-01-12 10:29:20|90536.9|90511.9|90539.5|90514.5|90540.7|90515.7|90534.8|90509.8|50
1641983370000|2022-01-12 10:29:30|90539.3|90514.3|90537.2|90512.2|90540.1|90515.1|90536|90511|29
1641983380000|2022-01-12 10:29:40|90537.1|90512.1|90536.1|90511.1|90537.2|90512.2|90535.6|90510.6|18
1641983390000|2022-01-12 10:29:50|90536.3|90511.3|90541.4|90516.4|90544.4|90519.4|90536.2|90511.2|43
1641983400000|2022-01-12 10:30:00|90541.3|90516.3|90541.8|90516.8|90544|90519|90540.4|90515.4|46
1641983410000|2022-01-12 10:30:10|90541.4|90516.4|90537.7|90512.7|90542.3|90517.3|90537.3|90512.3|38
1641983420000|2022-01-12 10:30:20|90537.9|90512.9|90537|90512|90540|90515|90536.7|90511.7|27
1641983430000|2022-01-12 10:30:30|90536.9|90511.9|90536.9|90511.9|90538.9|90513.9|90536.3|90511.3|39
1641983440000|2022-01-12 10:30:40|90537.7|90512.7|90534.9|90509.9|90538.3|90513.3|90534.9|90509.9|32
1641983450000|2022-01-12 10:30:50|90535.3|90510.3|90533.9|90508.9|90535.4|90510.4|90532.5|90507.5|46
1641983460000|2022-01-12 10:31:00|90533.8|90508.8|90524|90499|90534.6|90509.6|90522.9|90497.9|39
1641983470000|2022-01-12 10:31:10|90523.7|90498.7|90519.7|90494.7|90523.7|90498.7|90517.2|90492.2|36
1641983480000|2022-01-12 10:31:20|90519.8|90494.8|90516.4|90491.4|90521.1|90496.1|90514.7|90489.7|27
1641983490000|2022-01-12 10:31:30|90516.1|90491.1|90516.2|90491.2|90520.8|90495.8|90514.4|90489.4|53
1641983500000|2022-01-12 10:31:40|90516.1|90491.1|90521|90496|90523.5|90498.5|90516.1|90491.1|57
1641983510000|2022-01-12 10:31:50|90522.3|90497.3|90517.9|90492.9|90522.3|90497.3|90517.3|90492.3|42
1641983520000|2022-01-12 10:32:00|90517.3|90492.3|90505.7|90480.7|90525.2|90492.5|90501.5|90474.8|47
1641983530000|2022-01-12 10:32:10|90506.1|90481.1|90505.4|90480.4|90506.3|90481.3|90504.3|90479.3|24
1641983540000|2022-01-12 10:32:20|90505.3|90480.3|90502.6|90477.6|90505.7|90480.7|90500.2|90475.2|25
1641983550000|2022-01-12 10:32:30|90503.3|90478.3|90500.1|90475.1|90503.3|90478.3|90498.4|90473.4|28
1641983560000|2022-01-12 10:32:40|90500|90475|90496.8|90471.8|90500.9|90475.9|90494.6|90469.6|35
1641983570000|2022-01-12 10:32:50|90495.7|90470.7|90495.7|90470.7|90497.8|90472.8|90490.5|90465.5|36
1641983580000|2022-01-12 10:33:00|90495.2|90470.2|90486.3|90461.3|90496.5|90471.5|90483|90458|56
1641983590000|2022-01-12 10:33:10|90486.2|90461.2|90485.8|90460.8|90486.6|90461.6|90483.2|90458.2|40
1641983600000|2022-01-12 10:33:20|90486.1|90461.1|90482.9|90457.9|90486.1|90461.1|90480.6|90455.6|45
1641983610000|2022-01-12 10:33:30|90483.4|90458.4|90483.5|90458.5|90483.7|90458.7|90481.2|90456.2|29
1641983620000|2022-01-12 10:33:40|90483.4|90458.4|90484.8|90459.8|90485|90460|90481.1|90456.1|35
1641983630000|2022-01-12 10:33:50|90485.3|90460.3|90489.1|90464.1|90498.2|90464.2|90484.7|90448|32
1641983640000|2022-01-12 10:34:00|90488.6|90463.6|90493.4|90468.4|90493.6|90468.6|90482.6|90457.6|43
1641983650000|2022-01-12 10:34:10|90492.4|90467.4|90489|90464|90492.7|90467.7|90487.2|90462.2|28
1641983660000|2022-01-12 10:34:20|90489.3|90464.3|90491.7|90466.7|90492|90467|90489.3|90464.3|29
1641983670000|2022-01-12 10:34:30|90491.9|90466.9|90493.9|90468.9|90496.4|90471.4|90491.9|90466.9|31
1641983680000|2022-01-12 10:34:40|90495|90470|90497.7|90472.7|90497.7|90472.7|90492.5|90467.5|29
1641983690000|2022-01-12 10:34:50|90498|90473|90499.2|90474.2|90501.3|90476.3|90496.4|90471.4|35
1641983700000|2022-01-12 10:35:00|90498.8|90473.8|90498.7|90473.7|90499.7|90474.7|90497.3|90472.3|29
1641983710000|2022-01-12 10:35:10|90499.2|90474.2|90494.8|90469.8|90499.3|90474.3|90493.8|90468.8|36
1641983720000|2022-01-12 10:35:20|90509.3|90459.3|90493.6|90468.6|90509.3|90471.7|90492.9|90459.3|29
1641983730000|2022-01-12 10:35:30|90490.3|90465.3|90493.3|90468.3|90493.3|90468.3|90489.8|90464.8|37
1641983740000|2022-01-12 10:35:40|90493.2|90468.2|90496.9|90471.9|90497.1|90472.1|90490.4|90465.4|32
1641983750000|2022-01-12 10:35:50|90496.7|90471.7|90495.3|90470.3|90497.6|90472.6|90494.2|90469.2|20
1641983760000|2022-01-12 10:36:00|90495.1|90470.1|90499.1|90474.1|90501.4|90476.4|90494.8|90469.8|21
1641983770000|2022-01-12 10:36:10|90497.9|90472.9|90508.4|90483.4|90508.6|90483.6|90497.7|90472.7|41
1641983780000|2022-01-12 10:36:20|90507.9|90482.9|90506|90481|90510|90485|90506|90481|48
1641983790000|2022-01-12 10:36:30|90506.1|90481.1|90507.2|90482.2|90509.7|90484.7|90505.8|90480.8|41
1641983800000|2022-01-12 10:36:40|90506.9|90481.9|90508.9|90483.9|90509.4|90484.4|90506|90481|29
1641983810000|2022-01-12 10:36:50|90509.3|90484.3|90508.8|90483.8|90515.2|90490.2|90508.7|90483.7|34
1641983820000|2022-01-12 10:37:00|90509.6|90484.6|90508.8|90483.8|90517|90492|90508.3|90483.3|44
1641983830000|2022-01-12 10:37:10|90509|90484|90509|90484|90511.3|90486.3|90506.3|90481.3|50
1641983840000|2022-01-12 10:37:20|90509.4|90484.4|90508.1|90483.1|90510.8|90485.8|90507.9|90482.9|26
1641983850000|2022-01-12 10:37:30|90507.6|90482.6|90505.9|90480.9|90509|90484|90505.9|90480.9|31
1641983860000|2022-01-12 10:37:40|90507|90482|90511.4|90486.4|90511.9|90486.9|90504.3|90479.3|56
1641983870000|2022-01-12 10:37:50|90511|90486|90514.4|90489.4|90515.7|90490.7|90511|90486|59
1641983880000|2022-01-12 10:38:00|90513.8|90488.8|90516.9|90491.9|90518.4|90493.4|90513.8|90488.8|44
1641983890000|2022-01-12 10:38:10|90517.2|90492.2|90521.7|90496.7|90522.5|90497.5|90512.8|90487.8|53
1641983900000|2022-01-12 10:38:20|90521.6|90496.6|90526|90501|90526|90501|90515.3|90490.3|41
1641983910000|2022-01-12 10:38:30|90525.5|90500.5|90525.5|90500.5|90527.8|90502.8|90523.6|90498.6|37
1641983920000|2022-01-12 10:38:40|90525.8|90500.8|90519.6|90494.6|90526.3|90501.3|90518.3|90493.3|41
1641983930000|2022-01-12 10:38:50|90519.7|90494.7|90519.7|90494.7|90522.6|90497.6|90518.6|90493.6|33
1641983940000|2022-01-12 10:39:00|90520.6|90495.6|90515.1|90490.1|90520.6|90495.6|90515|90490|51
1641983950000|2022-01-12 10:39:10|90515.3|90490.3|90515.4|90490.4|90515.8|90490.8|90513.4|90488.4|32
1641983960000|2022-01-12 10:39:20|90515|90490|90516.4|90491.4|90520.1|90495.1|90515|90490|38
1641983970000|2022-01-12 10:39:30|90516.5|90491.5|90521|90496|90521.9|90496.9|90516.4|90491.4|29
1641983980000|2022-01-12 10:39:40|90521.5|90496.5|90525.1|90500.1|90527.2|90502.2|90521.5|90496.5|41
1641983990000|2022-01-12 10:39:50|90525|90500|90526.5|90501.5|90526.8|90501.8|90523.5|90498.5|27
1641984000000|2022-01-12 10:40:00|90525.9|90500.9|90531.6|90506.6|90532.4|90507.4|90525.6|90500.6|45
1641984010000|2022-01-12 10:40:10|90532|90507|90528.5|90503.5|90533|90508|90527.7|90502.7|32
1641984020000|2022-01-12 10:40:20|90528.9|90503.9|90529.9|90504.9|90531.3|90506.3|90527.8|90502.8|45
1641984030000|2022-01-12 10:40:30|90529.6|90504.6|90531.8|90506.8|90532.2|90507.2|90529.6|90504.6|25
1641984040000|2022-01-12 10:40:40|90532|90507|90532.3|90507.3|90535.2|90510.2|90531|90506|39
1641984050000|2022-01-12 10:40:50|90532.1|90507.1|90531.8|90506.8|90532.5|90507.5|90531.5|90506.5|17
1641984060000|2022-01-12 10:41:00|90532.4|90507.4|90530.5|90505.5|90532.8|90507.8|90529.6|90504.6|33
1641984070000|2022-01-12 10:41:10|90531.2|90506.2|90526.1|90501.1|90531.2|90506.2|90524.4|90499.4|39
1641984080000|2022-01-12 10:41:20|90526.2|90501.2|90525.7|90500.7|90526.3|90501.3|90525|90500|25
1641984090000|2022-01-12 10:41:30|90526|90501|90526.3|90501.3|90526.4|90501.4|90524.5|90499.5|21
1641984100000|2022-01-12 10:41:40|90526.4|90501.4|90530.8|90505.8|90533.3|90508.3|90526.4|90501.4|41
1641984110000|2022-01-12 10:41:50|90530.1|90505.1|90529.4|90504.4|90530.1|90505.1|90528|90503|26
1641984120000|2022-01-12 10:42:00|90530.6|90505.6|90539.2|90514.2|90539.6|90514.6|90530.1|90505.1|35
1641984130000|2022-01-12 10:42:10|90539.1|90514.1|90536.6|90511.6|90539.6|90514.6|90536.2|90511.2|29
1641984140000|2022-01-12 10:42:20|90537.8|90512.8|90538.7|90513.7|90538.7|90513.7|90537.5|90512.5|18
1641984150000|2022-01-12 10:42:30|90539|90514|90533.8|90508.8|90539.3|90514.3|90531.9|90506.9|36
1641984160000|2022-01-12 10:42:40|90529.6|90504.6|90524.2|90499.2|90529.6|90504.6|90519|90494|35
1641984170000|2022-01-12 10:42:50|90524.9|90499.9|90524.8|90499.8|90525.3|90500.3|90523.6|90498.6|30
1641984180000|2022-01-12 10:43:00|90525|90500|90527.3|90502.3|90528.7|90503.7|90523.3|90498.3|28
1641984190000|2022-01-12 10:43:10|90526.8|90501.8|90524.4|90499.4|90527.5|90502.5|90523.7|90498.7|24
1641984200000|2022-01-12 10:43:20|90523.1|90498.1|90521.4|90496.4|90523.8|90498.8|90520.8|90495.8|30
1641984210000|2022-01-12 10:43:30|90521.8|90496.8|90522.2|90497.2|90522.4|90497.4|90520.7|90495.7|27
1641984220000|2022-01-12 10:43:40|90522|90497|90527.5|90502.5|90530.6|90505.6|90520.9|90495.9|35
1641984230000|2022-01-12 10:43:50|90527.1|90502.1|90526.8|90501.8|90528|90503|90525.5|90500.5|21
1641984240000|2022-01-12 10:44:00|90526.9|90501.9|90521.8|90496.8|90527|90502|90518.6|90493.6|32
1641984250000|2022-01-12 10:44:10|90522.3|90497.3|90521.1|90496.1|90522.6|90497.6|90520.1|90495.1|27
1641984260000|2022-01-12 10:44:20|90521.2|90496.2|90524|90499|90526.2|90501.2|90520.6|90495.6|39
1641984270000|2022-01-12 10:44:30|90524.4|90499.4|90523.4|90498.4|90525.9|90500.9|90522.3|90497.3|29
1641984280000|2022-01-12 10:44:40|90523.1|90498.1|90523.5|90498.5|90525|90500|90522.8|90497.8|24
1641984290000|2022-01-12 10:44:50|90523.6|90498.6|90526.1|90501.1|90526.1|90501.1|90522.2|90497.2|29
1641984300000|2022-01-12 10:45:00|90526.4|90501.4|90516.5|90491.5|90536.1|90511.1|90514.8|90489.8|50
1641984310000|2022-01-12 10:45:10|90516.7|90491.7|90526.2|90501.2|90526.2|90501.2|90515.6|90490.6|44
1641984320000|2022-01-12 10:45:20|90523.9|90498.9|90526.4|90501.4|90526.6|90501.6|90522.8|90497.8|43
1641984330000|2022-01-12 10:45:30|90526.6|90501.6|90528|90503|90532.8|90507.8|90524.6|90499.6|47
1641984340000|2022-01-12 10:45:40|90528.6|90503.6|90527.9|90502.9|90529.5|90504.5|90525.8|90500.8|34
1641984350000|2022-01-12 10:45:50|90527.5|90502.5|90529.6|90504.6|90530.9|90505.9|90527.5|90502.5|33
1641984360000|2022-01-12 10:46:00|90529.5|90504.5|90528.3|90503.3|90530|90505|90522.8|90497.8|43
1641984370000|2022-01-12 10:46:10|90528.5|90503.5|90525.7|90500.7|90528.5|90503.5|90525|90500|40
1641984380000|2022-01-12 10:46:20|90525.6|90500.6|90525.2|90500.2|90526.2|90501.2|90523.9|90498.9|40
1641984390000|2022-01-12 10:46:30|90525.4|90500.4|90525.9|90500.9|90526.1|90501.1|90524.3|90499.3|25
1641984400000|2022-01-12 10:46:40|90525.3|90500.3|90524.2|90499.2|90525.6|90500.6|90524.2|90499.2|34
1641984410000|2022-01-12 10:46:50|90524.1|90499.1|90524.4|90499.4|90524.8|90499.8|90523.5|90498.5|25
1641984420000|2022-01-12 10:47:00|90523.6|90498.6|90529|90504|90543.6|90504.9|90522.2|90487.2|43
1641984430000|2022-01-12 10:47:10|90529.4|90504.4|90526|90501|90530.2|90505.2|90526|90501|43
1641984440000|2022-01-12 10:47:20|90526.3|90501.3|90523.8|90498.8|90526.3|90501.3|90520.9|90495.9|40
1641984450000|2022-01-12 10:47:30|90523.3|90498.3|90523.3|90498.3|90524.6|90499.6|90522.4|90497.4|43
1641984460000|2022-01-12 10:47:40|90522.9|90497.9|90524.5|90499.5|90524.6|90499.6|90520.1|90495.1|35
1641984470000|2022-01-12 10:47:50|90524.7|90499.7|90521|90496|90531.6|90506.6|90516.4|90491.4|56
1641984480000|2022-01-12 10:48:00|90520.8|90495.8|90521.1|90496.1|90521.2|90496.2|90518.3|90493.3|29
1641984490000|2022-01-12 10:48:10|90520.7|90495.7|90516.6|90491.6|90525.1|90500.1|90515.9|90490.9|42
1641984500000|2022-01-12 10:48:20|90516.1|90491.1|90509.6|90484.6|90517.3|90492.3|90509.6|90484.6|41
1641984510000|2022-01-12 10:48:30|90509.3|90484.3|90500.4|90475.4|90509.9|90484.9|90499.8|90474.8|49
1641984520000|2022-01-12 10:48:40|90501.2|90476.2|90494.9|90469.9|90501.7|90476.7|90494.9|90469.9|27
1641984530000|2022-01-12 10:48:50|90494.4|90469.4|90481.1|90456.1|90494.4|90469.4|90480.8|90455.8|58
1641984540000|2022-01-12 10:49:00|90482|90457|90490.8|90465.8|90495.2|90470.2|90477.6|90452.6|70
1641984550000|2022-01-12 10:49:10|90490.2|90465.2|90482.9|90457.9|90490.7|90465.7|90482.9|90457.9|47
1641984560000|2022-01-12 10:49:20|90482.7|90457.7|90482.7|90457.7|90484.2|90459.2|90479.8|90454.8|46
1641984570000|2022-01-12 10:49:30|90482.4|90457.4|90480.4|90455.4|90483.8|90458.8|90480.2|90455.2|42
1641984580000|2022-01-12 10:49:40|90480.3|90455.3|90476.1|90451.1|90480.3|90455.3|90476.1|90451.1|43
1641984590000|2022-01-12 10:49:50|90475.7|90450.7|90471.7|90446.7|90477.5|90452.5|90471.5|90446.5|49
1641984600000|2022-01-12 10:50:00|90470.5|90445.5|90473.4|90448.4|90475.9|90450.9|90467.9|90442.9|49
1641984610000|2022-01-12 10:50:10|90475.3|90450.3|90471.6|90446.6|90475.3|90450.3|90468.9|90443.9|47
1641984620000|2022-01-12 10:50:20|90471.3|90446.3|90469.7|90444.7|90472.3|90447.3|90469.7|90444.7|30
1641984630000|2022-01-12 10:50:30|90469.9|90444.9|90466|90441|90470.6|90445.6|90462.9|90437.9|41
1641984640000|2022-01-12 10:50:40|90464.5|90439.5|90475.4|90450.4|90475.6|90450.6|90464.1|90439.1|51
1641984650000|2022-01-12 10:50:50|90475.2|90450.2|90473.7|90448.7|90475.8|90450.8|90472.5|90447.5|41
1641984660000|2022-01-12 10:51:00|90473.9|90448.9|90468.6|90443.6|90474.3|90449.3|90467.3|90442.3|55
1641984670000|2022-01-12 10:51:10|90468.3|90443.3|90468.8|90443.8|90470.3|90445.3|90467.9|90442.9|29
1641984680000|2022-01-12 10:51:20|90468.2|90443.2|90471.8|90446.8|90472.8|90447.8|90466.2|90441.2|38
1641984690000|2022-01-12 10:51:30|90471.3|90446.3|90470.1|90445.1|90472.2|90447.2|90470.1|90445.1|32
1641984700000|2022-01-12 10:51:40|90470|90445|90468.5|90443.5|90470.2|90445.2|90467.9|90442.9|32
1641984710000|2022-01-12 10:51:50|90468.4|90443.4|90473.5|90448.5|90475.7|90450.7|90468.2|90443.2|38
1641984720000|2022-01-12 10:52:00|90475.1|90450.1|90477.1|90452.1|90479.3|90454.3|90473.8|90448.8|51
1641984730000|2022-01-12 10:52:10|90481.5|90456.5|90496.7|90471.7|90498.3|90473.3|90481.5|90456.5|54
1641984740000|2022-01-12 10:52:20|90496.6|90471.6|90496.4|90471.4|90497.5|90472.5|90496.1|90471.1|19
1641984750000|2022-01-12 10:52:30|90496.2|90471.2|90492.6|90467.6|90496.7|90471.7|90491.8|90466.8|22
1641984760000|2022-01-12 10:52:40|90492.3|90467.3|90497.4|90472.4|90497.4|90472.4|90488.4|90463.4|40
1641984770000|2022-01-12 10:52:50|90498|90473|90499.3|90474.3|90499.4|90474.4|90490.6|90465.6|55
1641984780000|2022-01-12 10:53:00|90498.6|90473.6|90492.4|90467.4|90500.5|90475.5|90491.7|90466.7|46
1641984790000|2022-01-12 10:53:10|90492.8|90467.8|90495.2|90470.2|90499.4|90474.4|90491.8|90466.8|43
1641984800000|2022-01-12 10:53:20|90494.9|90469.9|90479.7|90454.7|90501.6|90470|90479.7|90451.6|56
1641984810000|2022-01-12 10:53:30|90479.4|90454.4|90479.2|90454.2|90484|90459|90476.4|90451.4|42
1641984820000|2022-01-12 10:53:40|90479.7|90454.7|90482.3|90457.3|90483.5|90458.5|90478.8|90453.8|39
1641984830000|2022-01-12 10:53:50|90482|90457|90474.8|90449.8|90482|90457|90473.1|90448.1|43
1641984840000|2022-01-12 10:54:00|90474.5|90449.5|90469.6|90444.6|90475.2|90450.2|90468.5|90443.5|56
1641984850000|2022-01-12 10:54:10|90469.4|90444.4|90470.1|90445.1|90470.3|90445.3|90468.7|90443.7|32
1641984860000|2022-01-12 10:54:20|90469.8|90444.8|90469.9|90444.9|90470.7|90445.7|90469.5|90444.5|19
1641984870000|2022-01-12 10:54:30|90470.1|90445.1|90472.9|90447.9|90472.9|90447.9|90469.4|90444.4|27
1641984880000|2022-01-12 10:54:40|90473|90448|90469.3|90444.3|90473|90448|90467.3|90442.3|44
1641984890000|2022-01-12 10:54:50|90469.6|90444.6|90468.6|90443.6|90470.4|90445.4|90468.3|90443.3|25
1641984900000|2022-01-12 10:55:00|90468.5|90443.5|90465.2|90440.2|90469.8|90444.8|90465.2|90440.2|44
1641984910000|2022-01-12 10:55:10|90465|90440|90457.1|90432.1|90467.4|90442.4|90454.1|90429.1|42
1641984920000|2022-01-12 10:55:20|90456.7|90431.7|90459.9|90434.9|90460.8|90435.8|90455.6|90430.6|46
1641984930000|2022-01-12 10:55:30|90460.1|90435.1|90456.8|90431.8|90460.9|90435.9|90456.5|90431.5|35
1641984940000|2022-01-12 10:55:40|90456|90431|90454.7|90429.7|90457.6|90432.6|90454.3|90429.3|45
1641984950000|2022-01-12 10:55:50|90455|90430|90455.9|90430.9|90456.3|90431.3|90454.1|90429.1|24
1641984960000|2022-01-12 10:56:00|90455.8|90430.8|90456.9|90431.9|90457.5|90432.5|90455.7|90430.7|27
1641984970000|2022-01-12 10:56:10|90457.2|90432.2|90460.7|90435.7|90461.7|90436.7|90456.7|90431.7|31
1641984980000|2022-01-12 10:56:20|90462.1|90437.1|90463.1|90438.1|90463.9|90438.9|90461.1|90436.1|29
1641984990000|2022-01-12 10:56:30|90463|90438|90462.5|90437.5|90463.8|90438.8|90462|90437|27
1641985000000|2022-01-12 10:56:40|90462.4|90437.4|90463.1|90438.1|90464.6|90439.6|90461.7|90436.7|41
1641985010000|2022-01-12 10:56:50|90463|90438|90464.2|90439.2|90467.3|90442.3|90462.5|90437.5|34
1641985020000|2022-01-12 10:57:00|90463.8|90438.8|90465.2|90440.2|90465.7|90440.7|90463.8|90438.8|25
1641985030000|2022-01-12 10:57:10|90465.1|90440.1|90469.9|90444.9|90471.4|90446.4|90465.1|90440.1|25
1641985040000|2022-01-12 10:57:20|90469.6|90444.6|90469.9|90444.9|90470.2|90445.2|90469.6|90444.6|12
1641985050000|2022-01-12 10:57:30|90470.3|90445.3|90476.5|90451.5|90479.4|90454.4|90470.3|90445.3|32
1641985060000|2022-01-12 10:57:40|90476.7|90451.7|90471.1|90446.1|90477.4|90452.4|90470.6|90445.6|38
1641985070000|2022-01-12 10:57:50|90470.2|90445.2|90477.6|90452.6|90477.6|90452.6|90470.2|90445.2|54
1641985080000|2022-01-12 10:58:00|90476.5|90451.5|90477.6|90452.6|90479|90454|90475.9|90450.9|31
1641985090000|2022-01-12 10:58:10|90478.1|90453.1|90481.7|90456.7|90481.7|90456.7|90475.9|90450.9|43
1641985100000|2022-01-12 10:58:20|90481.9|90456.9|90485|90460|90485|90460|90480.8|90455.8|32
1641985110000|2022-01-12 10:58:30|90484.5|90459.5|90485|90460|90486.9|90461.9|90484.1|90459.1|38
1641985120000|2022-01-12 10:58:40|90485.1|90460.1|90485.9|90460.9|90486|90461|90484.9|90459.9|29
1641985130000|2022-01-12 10:58:50|90486.2|90461.2|90488.7|90463.7|90490.1|90465.1|90486|90461|33
1641985140000|2022-01-12 10:59:00|90488.5|90463.5|90488|90463|90490.2|90465.2|90487.6|90462.6|38
1641985150000|2022-01-12 10:59:10|90488.1|90463.1|90495.2|90470.2|90506.3|90471.2|90488|90455.4|34
1641985160000|2022-01-12 10:59:20|90508.3|90458.3|90500|90475|90511.4|90475.5|90497.5|90458.3|41
1641985170000|2022-01-12 10:59:30|90498.7|90473.7|90502.2|90477.2|90502.4|90477.4|90497.5|90472.5|58
1641985180000|2022-01-12 10:59:40|90502.1|90477.1|90500|90475|90505.5|90480.5|90499.5|90474.5|62
1641985190000|2022-01-12 10:59:50|90499.4|90474.4|90497.3|90472.3|90499.4|90474.4|90496.1|90471.1|39
1641985200000|2022-01-12 11:00:00|90497.1|90472.1|90495.7|90470.7|90499.6|90474.6|90495.3|90470.3|39
1641985210000|2022-01-12 11:00:10|90495.6|90470.6|90493.6|90468.6|90496.2|90471.2|90493.2|90468.2|47
1641985220000|2022-01-12 11:00:20|90494.2|90469.2|90493.3|90468.3|90494.8|90469.8|90493.3|90468.3|30
1641985230000|2022-01-12 11:00:30|90492.7|90467.7|90492.8|90467.8|90494.9|90469.9|90492.4|90467.4|32
1641985240000|2022-01-12 11:00:40|90492.9|90467.9|90489.4|90464.4|90493|90468|90488.5|90463.5|41
1641985250000|2022-01-12 11:00:50|90489.7|90464.7|90482.7|90457.7|90489.7|90464.7|90480.1|90455.1|48
1641985260000|2022-01-12 11:01:00|90482.5|90457.5|90476.2|90451.2|90482.5|90457.5|90476.2|90451.2|37
1641985270000|2022-01-12 11:01:10|90476.8|90451.8|90471.6|90446.6|90477.1|90452.1|90470.8|90445.8|37
1641985280000|2022-01-12 11:01:20|90471.8|90446.8|90471.7|90446.7|90472.8|90447.8|90471.3|90446.3|24
1641985290000|2022-01-12 11:01:30|90471.9|90446.9|90473.1|90448.1|90474.4|90449.4|90471.9|90446.9|17
1641985300000|2022-01-12 11:01:40|90473.2|90448.2|90471.9|90446.9|90475.2|90450.2|90470.3|90445.3|23
1641985310000|2022-01-12 11:01:50|90471.8|90446.8|90468.6|90443.6|90473.9|90448.9|90467.1|90442.1|37
1641985320000|2022-01-12 11:02:00|90483.8|90433.8|90471.7|90446.7|90483.8|90448|90468.6|90433.8|31
1641985330000|2022-01-12 11:02:10|90471.9|90446.9|90475|90450|90477.2|90452.2|90471.7|90446.7|40
1641985340000|2022-01-12 11:02:20|90474.7|90449.7|90473|90448|90475.5|90450.5|90472.9|90447.9|41
1641985350000|2022-01-12 11:02:30|90473.4|90448.4|90473.5|90448.5|90474.3|90449.3|90473.2|90448.2|22
1641985360000|2022-01-12 11:02:40|90473.4|90448.4|90473.3|90448.3|90474.4|90449.4|90472.7|90447.7|25
1641985370000|2022-01-12 11:02:50|90473.6|90448.6|90476.3|90451.3|90478.1|90453.1|90472.7|90447.7|45
1641985380000|2022-01-12 11:03:00|90476.4|90451.4|90475.8|90450.8|90477.1|90452.1|90475.2|90450.2|32
1641985390000|2022-01-12 11:03:10|90475.5|90450.5|90476.2|90451.2|90477.3|90452.3|90474|90449|36
1641985400000|2022-01-12 11:03:20|90476.3|90451.3|90479.5|90454.5|90479.6|90454.6|90476.2|90451.2|36
1641985410000|2022-01-12 11:03:30|90479.6|90454.6|90477.2|90452.2|90480.2|90455.2|90476.4|90451.4|38
1641985420000|2022-01-12 11:03:40|90476.4|90451.4|90470.2|90445.2|90476.8|90451.8|90468.5|90443.5|41
1641985430000|2022-01-12 11:03:50|90470.6|90445.6|90466.2|90441.2|90470.6|90445.6|90464.5|90439.5|39
1641985440000|2022-01-12 11:04:00|90465.3|90440.3|90467.3|90442.3|90467.3|90442.3|90458|90433|52
1641985450000|2022-01-12 11:04:10|90467.5|90442.5|90470|90445|90470.9|90445.9|90467.3|90442.3|47
1641985460000|2022-01-12 11:04:20|90469.7|90444.7|90467.7|90442.7|90471.1|90446.1|90466.5|90441.5|22
1641985470000|2022-01-12 11:04:30|90468.1|90443.1|90467.2|90442.2|90468.3|90443.3|90466.2|90441.2|24
1641985480000|2022-01-12 11:04:40|90466.6|90441.6|90488.9|90438.9|90488.9|90451.8|90466.5|90438.9|36
1641985490000|2022-01-12 11:04:50|90488.8|90438.8|90479.3|90454.3|90492.9|90454.3|90475|90438.3|33
1641985500000|2022-01-12 11:05:00|90479.1|90454.1|90475.9|90450.9|90490.9|90457.1|90475.9|90440.2|42
1641985510000|2022-01-12 11:05:10|90476.8|90451.8|90471.6|90446.6|90476.8|90451.8|90470.9|90445.9|31
1641985520000|2022-01-12 11:05:20|90471.7|90446.7|90468|90443|90473.3|90448.3|90467.1|90442.1|31
1641985530000|2022-01-12 11:05:30|90469.3|90444.3|90466.1|90441.1|90469.7|90444.7|90466.1|90441.1|35
1641985540000|2022-01-12 11:05:40|90462.1|90437.1|90464.1|90439.1|90464.1|90439.1|90460.1|90435.1|36
1641985550000|2022-01-12 11:05:50|90463.9|90438.9|90457.8|90432.8|90473.7|90438.9|90457.2|90419.6|39
1641985560000|2022-01-12 11:06:00|90458.2|90433.2|90455.7|90430.7|90458.2|90433.2|90455.6|90430.6|36
1641985570000|2022-01-12 11:06:10|90455.4|90430.4|90456.1|90431.1|90457.5|90432.5|90453.9|90428.9|31
1641985580000|2022-01-12 11:06:20|90457.8|90432.8|90455.6|90430.6|90457.8|90432.8|90452.2|90427.2|25
1641985590000|2022-01-12 11:06:30|90456.1|90431.1|90455.6|90430.6|90459.3|90434.3|90453.1|90428.1|27
1641985600000|2022-01-12 11:06:40|90455.5|90430.5|90456.5|90431.5|90457.7|90432.7|90455.4|90430.4|26
1641985610000|2022-01-12 11:06:50|90456.6|90431.6|90458|90433|90458.2|90433.2|90454.9|90429.9|32
1641985620000|2022-01-12 11:07:00|90458.1|90433.1|90457.4|90432.4|90458.3|90433.3|90454.8|90429.8|29
1641985630000|2022-01-12 11:07:10|90457.2|90432.2|90457.7|90432.7|90458.7|90433.7|90456.1|90431.1|36
1641985640000|2022-01-12 11:07:20|90457.3|90432.3|90456.2|90431.2|90457.6|90432.6|90453.5|90428.5|25
1641985650000|2022-01-12 11:07:30|90456.8|90431.8|90455|90430|90457.8|90432.8|90454.1|90429.1|27
1641985660000|2022-01-12 11:07:40|90454.1|90429.1|90449.2|90424.2|90456.1|90431.1|90448.5|90423.5|41
1641985670000|2022-01-12 11:07:50|90449.6|90424.6|90448.9|90423.9|90462.6|90425.7|90444.6|90412.6|40
1641985680000|2022-01-12 11:08:00|90449.3|90424.3|90449.8|90424.8|90453|90428|90448|90423|46
1641985690000|2022-01-12 11:08:10|90449.6|90424.6|90450.5|90425.5|90451.8|90426.8|90448.5|90423.5|42
1641985700000|2022-01-12 11:08:20|90450.4|90425.4|90450.7|90425.7|90453.4|90428.4|90447.7|90422.7|51
1641985710000|2022-01-12 11:08:30|90450.6|90425.6|90448.8|90423.8|90451.8|90426.8|90447.6|90422.6|32
1641985720000|2022-01-12 11:08:40|90448.9|90423.9|90451.4|90426.4|90451.8|90426.8|90448.8|90423.8|35
1641985730000|2022-01-12 11:08:50|90451.3|90426.3|90451.6|90426.6|90452.5|90427.5|90448.5|90423.5|42
1641985740000|2022-01-12 11:09:00|90451.1|90426.1|90450|90425|90451.1|90426.1|90449.4|90424.4|54
1641985750000|2022-01-12 11:09:10|90450.1|90425.1|90449.6|90424.6|90453.1|90428.1|90449.6|90424.6|48
1641985760000|2022-01-12 11:09:20|90449.8|90424.8|90451.4|90426.4|90452.4|90427.4|90449.2|90424.2|46
1641985770000|2022-01-12 11:09:30|90451.7|90426.7|90449.7|90424.7|90452.3|90427.3|90445|90420|35
1641985780000|2022-01-12 11:09:40|90449.8|90424.8|90448.9|90423.9|90450.6|90425.6|90448.9|90423.9|47
1641985790000|2022-01-12 11:09:50|90448.8|90423.8|90434.8|90409.8|90448.8|90423.8|90434.2|90409.2|58
1641985800000|2022-01-12 11:10:00|90435|90410|90432.3|90407.3|90435.8|90410.8|90432.3|90407.3|34
1641985810000|2022-01-12 11:10:10|90431.9|90406.9|90429.1|90404.1|90442.5|90408.3|90426.2|90392.4|56
1641985820000|2022-01-12 11:10:20|90430.2|90405.2|90428.6|90403.6|90430.8|90405.8|90427|90402|39
1641985830000|2022-01-12 11:10:30|90428.7|90403.7|90423|90398|90430.9|90405.9|90421.1|90396.1|56
1641985840000|2022-01-12 11:10:40|90423.1|90398.1|90420.9|90395.9|90423.4|90398.4|90420.1|90395.1|44
1641985850000|2022-01-12 11:10:50|90420.4|90395.4|90410.5|90385.5|90420.4|90395.4|90390.8|90365.8|68
1641985860000|2022-01-12 11:11:00|90410.7|90385.7|90409.8|90384.8|90412|90387|90409.1|90384.1|54
1641985870000|2022-01-12 11:11:10|90409.1|90384.1|90409.7|90384.7|90412.8|90387.8|90408.8|90383.8|39
1641985880000|2022-01-12 11:11:20|90410.2|90385.2|90417.1|90392.1|90418.6|90393.6|90409|90384|51
1641985890000|2022-01-12 11:11:30|90417.4|90392.4|90416.8|90391.8|90417.4|90392.4|90416.3|90391.3|31
1641985900000|2022-01-12 11:11:40|90416.7|90391.7|90422.1|90397.1|90422.8|90397.8|90416.6|90391.6|41
1641985910000|2022-01-12 11:11:50|90422|90397|90422.6|90397.6|90423.2|90398.2|90421.9|90396.9|29
1641985920000|2022-01-12 11:12:00|90422.8|90397.8|90430.1|90405.1|90433.5|90408.5|90419.6|90394.6|58
1641985930000|2022-01-12 11:12:10|90430.2|90405.2|90431.1|90406.1|90431.7|90406.7|90429.6|90404.6|29
1641985940000|2022-01-12 11:12:20|90431|90406|90428|90403|90431.2|90406.2|90427.9|90402.9|36
1641985950000|2022-01-12 11:12:30|90428.1|90403.1|90425.5|90400.5|90428.4|90403.4|90422.5|90397.5|45
1641985960000|2022-01-12 11:12:40|90425.6|90400.6|90424.7|90399.7|90425.8|90400.8|90423.6|90398.6|37
1641985970000|2022-01-12 11:12:50|90424.2|90399.2|90423.3|90398.3|90424.5|90399.5|90421.1|90396.1|37
1641985980000|2022-01-12 11:13:00|90422.4|90397.4|90417.6|90392.6|90422.6|90397.6|90417.3|90392.3|39
1641985990000|2022-01-12 11:13:10|90418.1|90393.1|90419.4|90394.4|90420.7|90395.7|90418.1|90393.1|26
1641986000000|2022-01-12 11:13:20|90418.4|90393.4|90411.2|90386.2|90419.2|90394.2|90409.8|90384.8|46
1641986010000|2022-01-12 11:13:30|90411|90386|90412.7|90387.7|90412.7|90387.7|90410.7|90385.7|35
1641986020000|2022-01-12 11:13:40|90413|90388|90411.5|90386.5|90413.9|90388.9|90409|90384|57
1641986030000|2022-01-12 11:13:50|90411.8|90386.8|90414.8|90389.8|90416.4|90391.4|90411|90386|47
1641986040000|2022-01-12 11:14:00|90414.5|90389.5|90414.9|90389.9|90415|90390|90413.3|90388.3|43
1641986050000|2022-01-12 11:14:10|90414.7|90389.7|90413.7|90388.7|90414.9|90389.9|90413|90388|28
1641986060000|2022-01-12 11:14:20|90413.6|90388.6|90416.9|90391.9|90417.6|90392.6|90413.6|90388.6|38
1641986070000|2022-01-12 11:14:30|90417.2|90392.2|90417.5|90392.5|90418.3|90393.3|90416.8|90391.8|28
1641986080000|2022-01-12 11:14:40|90417.9|90392.9|90419.1|90394.1|90420|90395|90417|90392|31
1641986090000|2022-01-12 11:14:50|90419.5|90394.5|90419.8|90394.8|90422.2|90397.2|90417.5|90392.5|42
1641986100000|2022-01-12 11:15:00|90419.5|90394.5|90420.9|90395.9|90422|90397|90418.5|90393.5|37
1641986110000|2022-01-12 11:15:10|90420.7|90395.7|90423.6|90398.6|90426.7|90401.7|90420.2|90395.2|51
1641986120000|2022-01-12 11:15:20|90423.4|90398.4|90422.4|90397.4|90423.8|90398.8|90417.6|90392.6|58
1641986130000|2022-01-12 11:15:30|90422.3|90397.3|90417|90392|90423.3|90398.3|90416.3|90391.3|42
1641986140000|2022-01-12 11:15:40|90416.9|90391.9|90418.7|90393.7|90420.4|90395.4|90416.9|90391.9|37
1641986150000|2022-01-12 11:15:50|90418.5|90393.5|90419.4|90394.4|90419.9|90394.9|90418.2|90393.2|27
1641986160000|2022-01-12 11:16:00|90419.1|90394.1|90416.8|90391.8|90425.9|90400.9|90415.7|90390.7|55
1641986170000|2022-01-12 11:16:10|90417|90392|90416.6|90391.6|90418.3|90393.3|90416|90391|29
1641986180000|2022-01-12 11:16:20|90416.8|90391.8|90418.3|90393.3|90418.9|90393.9|90415.8|90390.8|36
1641986190000|2022-01-12 11:16:30|90418.7|90393.7|90418|90393|90418.8|90393.8|90417.6|90392.6|16
1641986200000|2022-01-12 11:16:40|90417.7|90392.7|90416.4|90391.4|90417.9|90392.9|90411.1|90386.1|32
1641986210000|2022-01-12 11:16:50|90417.2|90392.2|90417.5|90392.5|90419.9|90394.9|90416.4|90391.4|28
1641986220000|2022-01-12 11:17:00|90417.6|90392.6|90414.9|90389.9|90417.6|90392.6|90410.5|90385.5|39
1641986230000|2022-01-12 11:17:10|90414|90389|90419.7|90394.7|90421.1|90396.1|90412.3|90387.3|37
1641986240000|2022-01-12 11:17:20|90419.9|90394.9|90421.2|90396.2|90422.6|90397.6|90419.9|90394.9|31
1641986250000|2022-01-12 11:17:30|90421|90396|90421.4|90396.4|90424|90399|90419.3|90394.3|53
1641986260000|2022-01-12 11:17:40|90421|90396|90421.8|90396.8|90422.4|90397.4|90420.5|90395.5|40
1641986270000|2022-01-12 11:17:50|90421.9|90396.9|90427|90402|90427.4|90402.4|90421.9|90396.9|49
1641986280000|2022-01-12 11:18:00|90426.7|90401.7|90424.8|90399.8|90428.8|90403.8|90423.8|90398.8|54
1641986290000|2022-01-12 11:18:10|90423.9|90398.9|90428.6|90403.6|90429.5|90404.5|90423.6|90398.6|36
1641986300000|2022-01-12 11:18:20|90428|90403|90431.7|90406.7|90443.6|90407.3|90425.2|90393.6|42
1641986310000|2022-01-12 11:18:30|90431.6|90406.6|90426.1|90401.1|90431.7|90406.7|90424.7|90399.7|50
1641986320000|2022-01-12 11:18:40|90426.4|90401.4|90421.8|90396.8|90426.5|90401.5|90420.5|90395.5|32
1641986330000|2022-01-12 11:18:50|90419.6|90394.6|90418|90393|90422.5|90397.5|90414.2|90389.2|45
1641986340000|2022-01-12 11:19:00|90417.1|90392.1|90419.4|90394.4|90419.4|90394.4|90416.7|90391.7|40
1641986350000|2022-01-12 11:19:10|90418.8|90393.8|90423.3|90398.3|90425.8|90400.8|90418.7|90393.7|44
1641986360000|2022-01-12 11:19:20|90423.4|90398.4|90423.6|90398.6|90425.9|90400.9|90422.5|90397.5|32
1641986370000|2022-01-12 11:19:30|90423.3|90398.3|90420.4|90395.4|90423.5|90398.5|90420.4|90395.4|30
1641986380000|2022-01-12 11:19:40|90420.5|90395.5|90423.1|90398.1|90423.1|90398.1|90420.1|90395.1|38
1641986390000|2022-01-12 11:19:50|90422.4|90397.4|90418.8|90393.8|90424.4|90399.4|90417.7|90392.7|44
1641986400000|2022-01-12 11:20:00|90418.5|90393.5|90412.6|90387.6|90419.9|90394.9|90412.6|90387.6|50
1641986410000|2022-01-12 11:20:10|90413.4|90388.4|90412.9|90387.9|90415.5|90390.5|90412.9|90387.9|42
1641986420000|2022-01-12 11:20:20|90413.1|90388.1|90412.8|90387.8|90415.6|90390.6|90412.6|90387.6|27
1641986430000|2022-01-12 11:20:30|90412.9|90387.9|90410.3|90385.3|90412.9|90387.9|90408.3|90383.3|39
1641986440000|2022-01-12 11:20:40|90410.2|90385.2|90409.7|90384.7|90411.5|90386.5|90408.5|90383.5|31
1641986450000|2022-01-12 11:20:50|90409.6|90384.6|90409.3|90384.3|90420.5|90385.5|90402.5|90370.5|40
1641986460000|2022-01-12 11:21:00|90408.9|90383.9|90418.8|90393.8|90420.2|90395.2|90407.1|90382.1|50
1641986470000|2022-01-12 11:21:10|90419.4|90394.4|90418.2|90393.2|90419.5|90394.5|90416.8|90391.8|43
1641986480000|2022-01-12 11:21:20|90417.8|90392.8|90420.2|90395.2|90421.1|90396.1|90417.8|90392.8|36
1641986490000|2022-01-12 11:21:30|90420.3|90395.3|90419.6|90394.6|90420.7|90395.7|90419.2|90394.2|15
1641986500000|2022-01-12 11:21:40|90419.9|90394.9|90418.5|90393.5|90419.9|90394.9|90418.4|90393.4|11
1641986510000|2022-01-12 11:21:50|90418.9|90393.9|90420|90395|90420.6|90395.6|90418.6|90393.6|19
1641986520000|2022-01-12 11:22:00|90419.8|90394.8|90427.7|90402.7|90428.5|90403.5|90418.9|90393.9|40
1641986530000|2022-01-12 11:22:10|90427.5|90402.5|90421.9|90396.9|90427.6|90402.6|90421.9|90396.9|34
1641986540000|2022-01-12 11:22:20|90419.1|90394.1|90420.5|90395.5|90421.2|90396.2|90418.7|90393.7|34
1641986550000|2022-01-12 11:22:30|90420.4|90395.4|90425|90400|90425.2|90400.2|90420.1|90395.1|27
1641986560000|2022-01-12 11:22:40|90424.9|90399.9|90433.7|90408.7|90433.7|90408.7|90424.9|90399.9|41
1641986570000|2022-01-12 11:22:50|90433.8|90408.8|90434.3|90409.3|90434.4|90409.4|90433.4|90408.4|15
1641986580000|2022-01-12 11:23:00|90434.7|90409.7|90438.3|90413.3|90439.3|90414.3|90434.7|90409.7|38
1641986590000|2022-01-12 11:23:10|90438|90413|90440|90415|90440.4|90415.4|90436.7|90411.7|36
1641986600000|2022-01-12 11:23:20|90439.8|90414.8|90439.5|90414.5|90440|90415|90438.9|90413.9|24
1641986610000|2022-01-12 11:23:30|90439.6|90414.6|90425.2|90400.2|90439.7|90414.7|90422.8|90397.8|26
1641986620000|2022-01-12 11:23:40|90424.2|90399.2|90425.5|90400.5|90426.2|90401.2|90424.2|90399.2|22
1641986630000|2022-01-12 11:23:50|90424.8|90399.8|90426.3|90401.3|90426.6|90401.6|90424.7|90399.7|28
1641986640000|2022-01-12 11:24:00|90426.4|90401.4|90426.2|90401.2|90426.8|90401.8|90425.5|90400.5|20
1641986650000|2022-01-12 11:24:10|90426.1|90401.1|90418.8|90393.8|90426.8|90401.8|90417.2|90392.2|31
1641986660000|2022-01-12 11:24:20|90419.5|90394.5|90417.6|90392.6|90419.5|90394.5|90416.5|90391.5|41
1641986670000|2022-01-12 11:24:30|90417.5|90392.5|90419.5|90394.5|90420.3|90395.3|90417.3|90392.3|43
1641986680000|2022-01-12 11:24:40|90419.3|90394.3|90417.6|90392.6|90425|90400|90416.8|90391.8|35
1641986690000|2022-01-12 11:24:50|90418.4|90393.4|90421.8|90396.8|90422.5|90397.5|90416.6|90391.6|58
1641986700000|2022-01-12 11:25:00|90421.7|90396.7|90420.4|90395.4|90423.2|90398.2|90420.1|90395.1|54
1641986710000|2022-01-12 11:25:10|90420.2|90395.2|90424.8|90399.8|90425.9|90400.9|90419.7|90394.7|35
1641986720000|2022-01-12 11:25:20|90424.6|90399.6|90426.7|90401.7|90428.6|90403.6|90423.9|90398.9|36
1641986730000|2022-01-12 11:25:30|90426.4|90401.4|90426.5|90401.5|90427.1|90402.1|90425.7|90400.7|18
1641986740000|2022-01-12 11:25:40|90426.7|90401.7|90425.5|90400.5|90427.3|90402.3|90425.5|90400.5|15
1641986750000|2022-01-12 11:25:50|90426|90401|90428.4|90403.4|90428.7|90403.7|90426|90401|22
1641986760000|2022-01-12 11:26:00|90428.3|90403.3|90427.2|90402.2|90429|90404|90427.2|90402.2|22
1641986770000|2022-01-12 11:26:10|90427.5|90402.5|90432.1|90407.1|90432.5|90407.5|90427.3|90402.3|43
1641986780000|2022-01-12 11:26:20|90432.5|90407.5|90435.1|90410.1|90436.3|90411.3|90432.3|90407.3|33
1641986790000|2022-01-12 11:26:30|90435.3|90410.3|90434.7|90409.7|90436.2|90411.2|90434.5|90409.5|23
1641986800000|2022-01-12 11:26:40|90434.5|90409.5|90435.4|90410.4|90435.6|90410.6|90433.1|90408.1|28
1641986810000|2022-01-12 11:26:50|90436.3|90411.3|90439.7|90414.7|90439.7|90414.7|90436.3|90411.3|28
1641986820000|2022-01-12 11:27:00|90439.8|90414.8|90439.6|90414.6|90442.1|90417.1|90438.6|90413.6|33
1641986830000|2022-01-12 11:27:10|90439.8|90414.8|90436.6|90411.6|90440|90415|90434.1|90409.1|24
1641986840000|2022-01-12 11:27:20|90436.2|90411.2|90437.2|90412.2|90437.7|90412.7|90435.5|90410.5|36
1641986850000|2022-01-12 11:27:30|90438.2|90413.2|90441.7|90416.7|90442|90417|90437.3|90412.3|37
1641986860000|2022-01-12 11:27:40|90441.4|90416.4|90438|90413|90442.1|90417.1|90436.4|90411.4|45
1641986870000|2022-01-12 11:27:50|90438.1|90413.1|90432.2|90407.2|90438.2|90413.2|90430.3|90405.3|40
1641986880000|2022-01-12 11:28:00|90431.8|90406.8|90431.9|90406.9|90433|90408|90431.3|90406.3|27
1641986890000|2022-01-12 11:28:10|90432.1|90407.1|90433.9|90408.9|90434.5|90409.5|90430.7|90405.7|28
1641986900000|2022-01-12 11:28:20|90433.7|90408.7|90432.3|90407.3|90433.7|90408.7|90432.2|90407.2|16
1641986910000|2022-01-12 11:28:30|90431.9|90406.9|90432.6|90407.6|90432.6|90407.6|90431.8|90406.8|13
1641986920000|2022-01-12 11:28:40|90432.1|90407.1|90431.9|90406.9|90432.9|90407.9|90431.5|90406.5|11
1641986930000|2022-01-12 11:28:50|90431.6|90406.6|90430.6|90405.6|90432.2|90407.2|90430.2|90405.2|23
1641986940000|2022-01-12 11:29:00|90430.9|90405.9|90430.1|90405.1|90431.3|90406.3|90429.7|90404.7|19
1641986950000|2022-01-12 11:29:10|90430.3|90405.3|90437.4|90412.4|90437.6|90412.6|90430.1|90405.1|36
1641986960000|2022-01-12 11:29:20|90437.3|90412.3|90437.5|90412.5|90437.5|90412.5|90435.8|90410.8|24
1641986970000|2022-01-12 11:29:30|90438|90413|90436.9|90411.9|90439.4|90414.4|90436.3|90411.3|29
1641986980000|2022-01-12 11:29:40|90436.8|90411.8|90437.5|90412.5|90437.7|90412.7|90436.3|90411.3|17
1641986990000|2022-01-12 11:29:50|90437.6|90412.6|90437.6|90412.6|90437.8|90412.8|90437.2|90412.2|16
1641987000000|2022-01-12 11:30:00|90437.4|90412.4|90440.6|90415.6|90445.6|90420.6|90437.4|90412.4|60
1641987010000|2022-01-12 11:30:10|90440.3|90415.3|90443.4|90418.4|90446.2|90421.2|90440.3|90415.3|39
1641987020000|2022-01-12 11:30:20|90444.5|90419.5|90447.4|90422.4|90448.1|90423.1|90444.5|90419.5|42
1641987030000|2022-01-12 11:30:30|90447.3|90422.3|90449.8|90424.8|90451|90426|90446.7|90421.7|36
1641987040000|2022-01-12 11:30:40|90450.3|90425.3|90448.1|90423.1|90450.3|90425.3|90447.3|90422.3|43
1641987050000|2022-01-12 11:30:50|90447.9|90422.9|90444.7|90419.7|90448.3|90423.3|90444.5|90419.5|33
1641987060000|2022-01-12 11:31:00|90444.6|90419.6|90442.2|90417.2|90445|90420|90441.9|90416.9|31
1641987070000|2022-01-12 11:31:10|90441.9|90416.9|90435.3|90410.3|90443.2|90418.2|90435.3|90410.3|44
1641987080000|2022-01-12 11:31:20|90434.9|90409.9|90434.3|90409.3|90435.6|90410.6|90434.1|90409.1|23
1641987090000|2022-01-12 11:31:30|90434.5|90409.5|90441.1|90416.1|90442.5|90417.5|90433.8|90408.8|33
1641987100000|2022-01-12 11:31:40|90441.2|90416.2|90444|90419|90454.3|90420|90440.1|90403.8|40
1641987110000|2022-01-12 11:31:50|90443.5|90418.5|90444.9|90419.9|90445|90420|90442.3|90417.3|26
1641987120000|2022-01-12 11:32:00|90444.5|90419.5|90443.4|90418.4|90444.7|90419.7|90442.4|90417.4|24
1641987130000|2022-01-12 11:32:10|90443.6|90418.6|90440.6|90415.6|90443.9|90418.9|90439.3|90414.3|29
1641987140000|2022-01-12 11:32:20|90440.4|90415.4|90440.6|90415.6|90441.3|90416.3|90439.8|90414.8|17
1641987150000|2022-01-12 11:32:30|90440.7|90415.7|90441.2|90416.2|90442.2|90417.2|90439.3|90414.3|22
1641987160000|2022-01-12 11:32:40|90441.1|90416.1|90446.5|90421.5|90447.6|90422.6|90441.1|90416.1|32
1641987170000|2022-01-12 11:32:50|90446.2|90421.2|90452.4|90427.4|90452.6|90427.6|90446.2|90421.2|37
1641987180000|2022-01-12 11:33:00|90450.9|90425.9|90439.1|90414.1|90453.6|90428.6|90438.9|90413.9|42
1641987190000|2022-01-12 11:33:10|90439.3|90414.3|90441.5|90416.5|90445.3|90420.3|90438.5|90413.5|38
1641987200000|2022-01-12 11:33:20|90441.3|90416.3|90441.7|90416.7|90442.4|90417.4|90440.8|90415.8|20
1641987210000|2022-01-12 11:33:30|90441.6|90416.6|90447.5|90422.5|90449.5|90424.5|90439.5|90414.5|47
1641987220000|2022-01-12 11:33:40|90447.6|90422.6|90447.3|90422.3|90449.1|90424.1|90447.2|90422.2|31
1641987230000|2022-01-12 11:33:50|90447.1|90422.1|90446.5|90421.5|90450.3|90425.3|90445.9|90420.9|40
1641987240000|2022-01-12 11:34:00|90446.6|90421.6|90441.2|90416.2|90447.5|90422.5|90441.2|90416.2|33
1641987250000|2022-01-12 11:34:10|90441.4|90416.4|90441|90416|90441.6|90416.6|90439.1|90414.1|40
1641987260000|2022-01-12 11:34:20|90440.8|90415.8|90434.3|90409.3|90440.8|90415.8|90433.1|90408.1|36
1641987270000|2022-01-12 11:34:30|90434|90409|90427|90402|90434.1|90409.1|90427|90402|33
1641987280000|2022-01-12 11:34:40|90427.7|90402.7|90430.2|90405.2|90431|90406|90427.7|90402.7|39
1641987290000|2022-01-12 11:34:50|90430.1|90405.1|90430.3|90405.3|90430.9|90405.9|90429|90404|24
1641987300000|2022-01-12 11:35:00|90430.4|90405.4|90432.5|90407.5|90433.7|90408.7|90429.5|90404.5|41
1641987310000|2022-01-12 11:35:10|90432.3|90407.3|90432.5|90407.5|90433.1|90408.1|90432.3|90407.3|22
1641987320000|2022-01-12 11:35:20|90432.6|90407.6|90433.5|90408.5|90433.7|90408.7|90432.4|90407.4|13
1641987330000|2022-01-12 11:35:30|90433.6|90408.6|90437.9|90412.9|90439.6|90414.6|90432.7|90407.7|31
1641987340000|2022-01-12 11:35:40|90438|90413|90435.6|90410.6|90438.8|90413.8|90434.9|90409.9|28
1641987350000|2022-01-12 11:35:50|90435.7|90410.7|90435.2|90410.2|90436.7|90411.7|90435|90410|25
1641987360000|2022-01-12 11:36:00|90435.5|90410.5|90435.9|90410.9|90436.9|90411.9|90434|90409|30
1641987370000|2022-01-12 11:36:10|90437.1|90412.1|90438.1|90413.1|90439.2|90414.2|90436.3|90411.3|38
1641987380000|2022-01-12 11:36:20|90438.4|90413.4|90439.3|90414.3|90439.4|90414.4|90437.7|90412.7|31
1641987390000|2022-01-12 11:36:30|90438.9|90413.9|90437.1|90412.1|90439.2|90414.2|90436.3|90411.3|29
1641987400000|2022-01-12 11:36:40|90437.2|90412.2|90431.9|90406.9|90439.1|90414.1|90431.5|90406.5|30
1641987410000|2022-01-12 11:36:50|90433.4|90408.4|90433.9|90408.9|90434.2|90409.2|90430.9|90405.9|38
1641987420000|2022-01-12 11:37:00|90434.1|90409.1|90431.8|90406.8|90434.2|90409.2|90431.1|90406.1|23
1641987430000|2022-01-12 11:37:10|90431.7|90406.7|90431.1|90406.1|90432|90407|90429.6|90404.6|33
1641987440000|2022-01-12 11:37:20|90431.2|90406.2|90431.5|90406.5|90432.9|90407.9|90431|90406|30
1641987450000|2022-01-12 11:37:30|90431.4|90406.4|90430.4|90405.4|90432|90407|90430|90405|24
1641987460000|2022-01-12 11:37:40|90430.5|90405.5|90431|90406|90432.2|90407.2|90430.3|90405.3|23
1641987470000|2022-01-12 11:37:50|90431.1|90406.1|90432.2|90407.2|90432.2|90407.2|90430.6|90405.6|29
1641987480000|2022-01-12 11:38:00|90432.5|90407.5|90431.7|90406.7|90435.1|90410.1|90429.8|90404.8|30
1641987490000|2022-01-12 11:38:10|90432.5|90407.5|90434|90409|90434.4|90409.4|90429.3|90404.3|41
1641987500000|2022-01-12 11:38:20|90433.9|90408.9|90436|90411|90436.6|90411.6|90431.4|90406.4|39
1641987510000|2022-01-12 11:38:30|90433.5|90408.5|90435.8|90410.8|90436|90411|90432.4|90407.4|26
1641987520000|2022-01-12 11:38:40|90435.7|90410.7|90434.9|90409.9|90436.9|90411.9|90433.4|90408.4|26
1641987530000|2022-01-12 11:38:50|90434.4|90409.4|90434.9|90409.9|90435.9|90410.9|90434|90409|26
1641987540000|2022-01-12 11:39:00|90435|90410|90436.6|90411.6|90436.9|90411.9|90433.8|90408.8|31
1641987550000|2022-01-12 11:39:10|90436.8|90411.8|90440.9|90415.9|90442.9|90417.9|90435.5|90410.5|35
1641987560000|2022-01-12 11:39:20|90440.8|90415.8|90435|90410|90441.6|90416.6|90434.3|90409.3|38
1641987570000|2022-01-12 11:39:30|90432.5|90407.5|90429.1|90404.1|90433|90408|90429.1|90404.1|34
1641987580000|2022-01-12 11:39:40|90429.5|90404.5|90423.4|90398.4|90430.9|90405.9|90422.4|90397.4|44
1641987590000|2022-01-12 11:39:50|90422.5|90397.5|90421.2|90396.2|90424.4|90399.4|90416.4|90391.4|28
1641987600000|2022-01-12 11:40:00|90421.8|90396.8|90421.5|90396.5|90422.4|90397.4|90420.6|90395.6|35
1641987610000|2022-01-12 11:40:10|90421.8|90396.8|90410.2|90385.2|90422.7|90397.7|90410.2|90385.2|43
1641987620000|2022-01-12 11:40:20|90412.2|90387.2|90409.5|90384.5|90413.2|90388.2|90406.8|90381.8|48
1641987630000|2022-01-12 11:40:30|90410.3|90385.3|90413.9|90388.9|90418.2|90393.2|90408.4|90383.4|38
1641987640000|2022-01-12 11:40:40|90412.9|90387.9|90413.5|90388.5|90414.7|90389.7|90411.2|90386.2|37
1641987650000|2022-01-12 11:40:50|90411.7|90386.7|90410.8|90385.8|90412.4|90387.4|90410.1|90385.1|36
1641987660000|2022-01-12 11:41:00|90410.9|90385.9|90412.5|90387.5|90414.6|90389.6|90408.4|90383.4|24
1641987670000|2022-01-12 11:41:10|90413.4|90388.4|90412.5|90387.5|90414.8|90389.8|90409.2|90384.2|40
1641987680000|2022-01-12 11:41:20|90412.8|90387.8|90417.7|90392.7|90420|90395|90410.9|90385.9|47
1641987690000|2022-01-12 11:41:30|90417.3|90392.3|90415.1|90390.1|90418|90393|90414.5|90389.5|34
1641987700000|2022-01-12 11:41:40|90414.7|90389.7|90413.8|90388.8|90416|90391|90413.8|90388.8|32
1641987710000|2022-01-12 11:41:50|90414.1|90389.1|90415.5|90390.5|90415.8|90390.8|90413.6|90388.6|42
1641987720000|2022-01-12 11:42:00|90415.3|90390.3|90414.1|90389.1|90415.3|90390.3|90411.2|90386.2|48
1641987730000|2022-01-12 11:42:10|90414.2|90389.2|90417.7|90392.7|90417.7|90392.7|90414.2|90389.2|42
1641987740000|2022-01-12 11:42:20|90417.5|90392.5|90414.7|90389.7|90419.5|90394.5|90414.1|90389.1|43
1641987750000|2022-01-12 11:42:30|90413.8|90388.8|90413.3|90388.3|90414.3|90389.3|90412|90387|28
1641987760000|2022-01-12 11:42:40|90413.1|90388.1|90415.8|90390.8|90418.5|90393.5|90412.1|90387.1|41
1641987770000|2022-01-12 11:42:50|90415.7|90390.7|90417.3|90392.3|90418.2|90393.2|90415.4|90390.4|43
1641987780000|2022-01-12 11:43:00|90416.7|90391.7|90416.5|90391.5|90421.7|90396.7|90416.5|90391.5|45
1641987790000|2022-01-12 11:43:10|90417.4|90392.4|90416.1|90391.1|90417.4|90392.4|90415.7|90390.7|33
1641987800000|2022-01-12 11:43:20|90415.7|90390.7|90416.7|90391.7|90416.7|90391.7|90415|90390|34
1641987810000|2022-01-12 11:43:30|90416.6|90391.6|90419.4|90394.4|90420.8|90395.8|90416.6|90391.6|35
1641987820000|2022-01-12 11:43:40|90418.9|90393.9|90419.7|90394.7|90420.2|90395.2|90418.4|90393.4|15
1641987830000|2022-01-12 11:43:50|90419.4|90394.4|90419.6|90394.6|90419.9|90394.9|90419.3|90394.3|18
1641987840000|2022-01-12 11:44:00|90419.4|90394.4|90418.7|90393.7|90420|90395|90418.7|90393.7|24
1641987850000|2022-01-12 11:44:10|90418|90393|90412.9|90387.9|90419.6|90394.6|90412.9|90387.9|39
1641987860000|2022-01-12 11:44:20|90413.9|90388.9|90416.6|90391.6|90418.4|90393.4|90413.5|90388.5|38
1641987870000|2022-01-12 11:44:30|90416.8|90391.8|90414.2|90389.2|90416.8|90391.8|90413.3|90388.3|39
1641987880000|2022-01-12 11:44:40|90414.3|90389.3|90409.2|90384.2|90414.6|90389.6|90408.5|90383.5|30
1641987890000|2022-01-12 11:44:50|90408.8|90383.8|90413|90388|90413|90388|90408.7|90383.7|28
1641987900000|2022-01-12 11:45:00|90412.7|90387.7|90415.9|90390.9|90418.8|90393.8|90411.3|90386.3|46
1641987910000|2022-01-12 11:45:10|90414.9|90389.9|90412.9|90387.9|90416.4|90391.4|90412.1|90387.1|41
1641987920000|2022-01-12 11:45:20|90413|90388|90419.8|90394.8|90420.9|90395.9|90413|90388|38
1641987930000|2022-01-12 11:45:30|90420.2|90395.2|90421.4|90396.4|90422.4|90397.4|90418.7|90393.7|28
1641987940000|2022-01-12 11:45:40|90421.1|90396.1|90420.9|90395.9|90421.7|90396.7|90420.4|90395.4|21
1641987950000|2022-01-12 11:45:50|90420.8|90395.8|90420|90395|90421.6|90396.6|90420|90395|10
1641987960000|2022-01-12 11:46:00|90420.2|90395.2|90439.7|90414.7|90439.9|90414.9|90420.2|90395.2|55
1641987970000|2022-01-12 11:46:10|90439.4|90414.4|90445|90420|90445.6|90420.6|90438.8|90413.8|39
1641987980000|2022-01-12 11:46:20|90445.2|90420.2|90448.5|90423.5|90449.9|90424.9|90444|90419|42
1641987990000|2022-01-12 11:46:30|90448|90423|90445.3|90420.3|90450|90425|90445|90420|30
1641988000000|2022-01-12 11:46:40|90445.4|90420.4|90446.1|90421.1|90447.3|90422.3|90445.1|90420.1|16
1641988010000|2022-01-12 11:46:50|90444.7|90419.7|90444.7|90419.7|90446.7|90421.7|90443.9|90418.9|21
1641988020000|2022-01-12 11:47:00|90445|90420|90445.4|90420.4|90445.8|90420.8|90444.6|90419.6|27
1641988030000|2022-01-12 11:47:10|90445.5|90420.5|90441.5|90416.5|90446.4|90421.4|90441.3|90416.3|40
1641988040000|2022-01-12 11:47:20|90440.7|90415.7|90444.8|90419.8|90445.5|90420.5|90440.7|90415.7|33
1641988050000|2022-01-12 11:47:30|90445.2|90420.2|90443.8|90418.8|90445.9|90420.9|90442.7|90417.7|35
1641988060000|2022-01-12 11:47:40|90444.2|90419.2|90450.5|90425.5|90451.7|90426.7|90444.2|90419.2|39
1641988070000|2022-01-12 11:47:50|90450.7|90425.7|90451.6|90426.6|90452.7|90427.7|90450.7|90425.7|19
1641988080000|2022-01-12 11:48:00|90451.3|90426.3|90449|90424|90451.6|90426.6|90448.3|90423.3|23
1641988090000|2022-01-12 11:48:10|90448.9|90423.9|90447.5|90422.5|90450.4|90425.4|90447.5|90422.5|11
1641988100000|2022-01-12 11:48:20|90448.1|90423.1|90451.3|90426.3|90452.2|90427.2|90448|90423|37
1641988110000|2022-01-12 11:48:30|90451.1|90426.1|90453.6|90428.6|90454.6|90429.6|90449.4|90424.4|28
1641988120000|2022-01-12 11:48:40|90454.2|90429.2|90451.1|90426.1|90454.4|90429.4|90451.1|90426.1|26
1641988130000|2022-01-12 11:48:50|90451|90426|90451.9|90426.9|90452.4|90427.4|90451|90426|30
1641988140000|2022-01-12 11:49:00|90452|90427|90442.4|90417.4|90452|90427|90442.4|90417.4|49
1641988150000|2022-01-12 11:49:10|90442.8|90417.8|90438.9|90413.9|90443|90418|90438.1|90413.1|27
1641988160000|2022-01-12 11:49:20|90437.9|90412.9|90436.1|90411.1|90439.7|90414.7|90436.1|90411.1|35
1641988170000|2022-01-12 11:49:30|90436.5|90411.5|90436|90411|90437.8|90412.8|90433.4|90408.4|24
1641988180000|2022-01-12 11:49:40|90435.8|90410.8|90434.5|90409.5|90436.1|90411.1|90434.5|90409.5|19
1641988190000|2022-01-12 11:49:50|90434.4|90409.4|90436|90411|90436|90411|90433.8|90408.8|19
1641988200000|2022-01-12 11:50:00|90434.9|90409.9|90435.9|90410.9|90438.6|90413.6|90434.7|90409.7|38
1641988210000|2022-01-12 11:50:10|90435.6|90410.6|90435.4|90410.4|90436.2|90411.2|90434|90409|16
1641988220000|2022-01-12 11:50:20|90435.7|90410.7|90436.8|90411.8|90436.8|90411.8|90435|90410|22
1641988230000|2022-01-12 11:50:30|90436.5|90411.5|90435.3|90410.3|90437.1|90412.1|90434.5|90409.5|28
1641988240000|2022-01-12 11:50:40|90435.9|90410.9|90435.7|90410.7|90436.8|90411.8|90435|90410|30
1641988250000|2022-01-12 11:50:50|90435.3|90410.3|90431.7|90406.7|90437.3|90412.3|90430|90405|42
1641988260000|2022-01-12 11:51:00|90431.5|90406.5|90431.4|90406.4|90432.6|90407.6|90429.4|90404.4|50
1641988270000|2022-01-12 11:51:10|90432.5|90407.5|90443|90418|90443.6|90418.6|90432.5|90407.5|52
1641988280000|2022-01-12 11:51:20|90443.1|90418.1|90439.9|90414.9|90443.1|90418.1|90438.5|90413.5|33
1641988290000|2022-01-12 11:51:30|90440.1|90415.1|90441.6|90416.6|90446|90421|90440|90415|34
1641988300000|2022-01-12 11:51:40|90441.7|90416.7|90441.1|90416.1|90443.2|90418.2|90439.3|90414.3|35
1641988310000|2022-01-12 11:51:50|90441|90416|90438.8|90413.8|90441.9|90416.9|90438.2|90413.2|33
1641988320000|2022-01-12 11:52:00|90438.7|90413.7|90438|90413|90439.1|90414.1|90435.6|90410.6|29
1641988330000|2022-01-12 11:52:10|90437.3|90412.3|90437.3|90412.3|90437.8|90412.8|90434.1|90409.1|24
1641988340000|2022-01-12 11:52:20|90437.4|90412.4|90438.1|90413.1|90438.4|90413.4|90437.1|90412.1|19
1641988350000|2022-01-12 11:52:30|90438.2|90413.2|90439.1|90414.1|90440.3|90415.3|90436|90411|31
1641988360000|2022-01-12 11:52:40|90439.6|90414.6|90442|90417|90444.8|90419.8|90438.6|90413.6|50
1641988370000|2022-01-12 11:52:50|90442.2|90417.2|90441.3|90416.3|90442.2|90417.2|90440.4|90415.4|31
1641988380000|2022-01-12 11:53:00|90440.5|90415.5|90442.4|90417.4|90442.4|90417.4|90440.5|90415.5|25
1641988390000|2022-01-12 11:53:10|90442.6|90417.6|90440.4|90415.4|90442.6|90417.6|90437.8|90412.8|41
1641988400000|2022-01-12 11:53:20|90441.2|90416.2|90442.6|90417.6|90442.6|90417.6|90438.7|90413.7|37
1641988410000|2022-01-12 11:53:30|90442.4|90417.4|90443.2|90418.2|90443.7|90418.7|90442.3|90417.3|26
1641988420000|2022-01-12 11:53:40|90440.9|90415.9|90441.8|90416.8|90442|90417|90440.4|90415.4|30
1641988430000|2022-01-12 11:53:50|90441.9|90416.9|90449.5|90424.5|90449.5|90424.5|90441.8|90416.8|25
1641988440000|2022-01-12 11:54:00|90449.6|90424.6|90444.8|90419.8|90449.6|90424.6|90441.5|90416.5|49
1641988450000|2022-01-12 11:54:10|90444.5|90419.5|90442.3|90417.3|90445|90420|90440.9|90415.9|35
1641988460000|2022-01-12 11:54:20|90442.6|90417.6|90444.5|90419.5|90444.6|90419.6|90442.4|90417.4|23
1641988470000|2022-01-12 11:54:30|90444.6|90419.6|90444.9|90419.9|90445.4|90420.4|90443.8|90418.8|27
1641988480000|2022-01-12 11:54:40|90444.3|90419.3|90451.3|90426.3|90454.9|90429.9|90444|90419|47
1641988490000|2022-01-12 11:54:50|90451.7|90426.7|90447|90422|90452.3|90427.3|90446.7|90421.7|29
1641988500000|2022-01-12 11:55:00|90447.8|90422.8|90441.5|90416.5|90448.1|90423.1|90440.7|90415.7|60
1641988510000|2022-01-12 11:55:10|90442|90417|90445.1|90420.1|90446.8|90421.8|90441.8|90416.8|41
1641988520000|2022-01-12 11:55:20|90444.9|90419.9|90441|90416|90446.5|90421.5|90440.5|90415.5|31
1641988530000|2022-01-12 11:55:30|90441.5|90416.5|90443.7|90418.7|90443.7|90418.7|90441.2|90416.2|21
1641988540000|2022-01-12 11:55:40|90443.3|90418.3|90437.5|90412.5|90443.7|90418.7|90437.5|90412.5|29
1641988550000|2022-01-12 11:55:50|90437.7|90412.7|90440.6|90415.6|90443|90418|90437.5|90412.5|38
1641988560000|2022-01-12 11:56:00|90441.6|90416.6|90445.8|90420.8|90447.9|90422.9|90440.9|90415.9|47
1641988570000|2022-01-12 11:56:10|90446.1|90421.1|90448.5|90423.5|90449.3|90424.3|90444.9|90419.9|41
1641988580000|2022-01-12 11:56:20|90447.8|90422.8|90448|90423|90448.9|90423.9|90447.6|90422.6|30
1641988590000|2022-01-12 11:56:30|90448.1|90423.1|90449.9|90424.9|90451.3|90426.3|90448.1|90423.1|36
1641988600000|2022-01-12 11:56:40|90450.1|90425.1|90447.5|90422.5|90452.4|90427.4|90447.3|90422.3|43
1641988610000|2022-01-12 11:56:50|90447.9|90422.9|90445.2|90420.2|90448.6|90423.6|90444.6|90419.6|35
1641988620000|2022-01-12 11:57:00|90444.8|90419.8|90444.9|90419.9|90446.4|90421.4|90444.1|90419.1|37
1641988630000|2022-01-12 11:57:10|90444.7|90419.7|90444.7|90419.7|90447.3|90422.3|90444.5|90419.5|42
1641988640000|2022-01-12 11:57:20|90444.6|90419.6|90445.2|90420.2|90448.1|90423.1|90443.4|90418.4|43
1641988650000|2022-01-12 11:57:30|90445.3|90420.3|90447.3|90422.3|90447.9|90422.9|90444.4|90419.4|45
1641988660000|2022-01-12 11:57:40|90447.2|90422.2|90446.3|90421.3|90448.9|90423.9|90444.9|90419.9|51
1641988670000|2022-01-12 11:57:50|90447|90422|90442.5|90417.5|90447.4|90422.4|90442.5|90417.5|36
1641988680000|2022-01-12 11:58:00|90442.4|90417.4|90446.3|90421.3|90446.8|90421.8|90440.7|90415.7|52
1641988690000|2022-01-12 11:58:10|90446.4|90421.4|90447.1|90422.1|90447.7|90422.7|90444.6|90419.6|50
1641988700000|2022-01-12 11:58:20|90447.5|90422.5|90447.2|90422.2|90447.5|90422.5|90444.6|90419.6|36
1641988710000|2022-01-12 11:58:30|90446.9|90421.9|90444.5|90419.5|90447.5|90422.5|90441.8|90416.8|37
1641988720000|2022-01-12 11:58:40|90444.3|90419.3|90446.9|90421.9|90448.8|90423.8|90444.3|90419.3|38
1641988730000|2022-01-12 11:58:50|90447|90422|90446.6|90421.6|90448.2|90423.2|90445.6|90420.6|24
1641988740000|2022-01-12 11:59:00|90446.8|90421.8|90445.7|90420.7|90449.7|90424.7|90445.7|90420.7|40
1641988750000|2022-01-12 11:59:10|90445.8|90420.8|90443.9|90418.9|90450|90425|90443.8|90418.8|51
1641988760000|2022-01-12 11:59:20|90444.5|90419.5|90444.1|90419.1|90444.5|90419.5|90442.1|90417.1|35
1641988770000|2022-01-12 11:59:30|90444.3|90419.3|90443|90418|90444.4|90419.4|90442.8|90417.8|25
1641988780000|2022-01-12 11:59:40|90443.1|90418.1|90444.6|90419.6|90444.8|90419.8|90443|90418|27
1641988790000|2022-01-12 11:59:50|90444.4|90419.4|90457.2|90407.2|90457.7|90419.9|90444.4|90406.5|34
1641988800000|2022-01-12 12:00:00|90456.9|90406.9|90436.4|90411.4|90460.5|90422.2|90434.4|90406.3|54
1641988810000|2022-01-12 12:00:10|90436.6|90411.6|90421|90396|90436.7|90411.7|90421|90396|61
1641988820000|2022-01-12 12:00:20|90422.5|90397.5|90412.4|90362.4|90423.5|90398.5|90405.4|90360.5|57
1641988830000|2022-01-12 12:00:30|90412.7|90362.7|90400.1|90375.1|90413.8|90378.9|90399.4|90361|63
1641988840000|2022-01-12 12:00:40|90400.2|90375.2|90398.5|90373.5|90400.2|90375.2|90392.2|90367.2|57
1641988850000|2022-01-12 12:00:50|90398.8|90373.8|90404.2|90379.2|90406.4|90381.4|90396.5|90371.5|50
1641988860000|2022-01-12 12:01:00|90404.7|90379.7|90406.5|90381.5|90407.3|90382.3|90402.9|90377.9|47
1641988870000|2022-01-12 12:01:10|90406.1|90381.1|90405.5|90380.5|90406.6|90381.6|90405.3|90380.3|20
1641988880000|2022-01-12 12:01:20|90405.2|90380.2|90396.2|90371.2|90413.3|90380.2|90393.8|90355.2|48
1641988890000|2022-01-12 12:01:30|90396.3|90371.3|90397.7|90372.7|90408.5|90379.5|90393.4|90353.9|54
1641988900000|2022-01-12 12:01:40|90397.6|90372.6|90397.8|90372.8|90398.1|90373.1|90396.6|90371.6|41
1641988910000|2022-01-12 12:01:50|90397.6|90372.6|90396.7|90371.7|90398.5|90373.5|90392.9|90367.9|49
1641988920000|2022-01-12 12:02:00|90396.9|90371.9|90408.7|90383.7|90409|90384|90396.9|90371.9|55
1641988930000|2022-01-12 12:02:10|90409.3|90384.3|90402.5|90377.5|90409.4|90384.4|90401.3|90376.3|52
1641988940000|2022-01-12 12:02:20|90402.2|90377.2|90399.1|90374.1|90402.6|90377.6|90396.6|90371.6|40
1641988950000|2022-01-12 12:02:30|90399|90374|90392|90367|90400|90375|90391.4|90366.4|35
1641988960000|2022-01-12 12:02:40|90391.9|90366.9|90395.6|90370.6|90395.9|90370.9|90391.9|90366.9|26
1641988970000|2022-01-12 12:02:50|90396.6|90371.6|90394.6|90369.6|90396.6|90371.6|90392.1|90367.1|32
1641988980000|2022-01-12 12:03:00|90394.4|90369.4|90398.4|90373.4|90400.1|90375.1|90394.2|90369.2|38
1641988990000|2022-01-12 12:03:10|90398.7|90373.7|90399.1|90374.1|90399.8|90374.8|90396.4|90371.4|29
1641989000000|2022-01-12 12:03:20|90399.6|90374.6|90398.5|90373.5|90400.1|90375.1|90397.9|90372.9|31
1641989010000|2022-01-12 12:03:30|90398.8|90373.8|90399.5|90374.5|90399.8|90374.8|90398.5|90373.5|24
1641989020000|2022-01-12 12:03:40|90399.3|90374.3|90398.8|90373.8|90400|90375|90398.6|90373.6|32
1641989030000|2022-01-12 12:03:50|90398.2|90373.2|90398.7|90373.7|90398.9|90373.9|90397.6|90372.6|24
1641989040000|2022-01-12 12:04:00|90398.9|90373.9|90404.3|90379.3|90404.5|90379.5|90398.5|90373.5|37
1641989050000|2022-01-12 12:04:10|90404.6|90379.6|90405.1|90380.1|90407.3|90382.3|90402.6|90377.6|35
1641989060000|2022-01-12 12:04:20|90405.3|90380.3|90406.3|90381.3|90407.5|90382.5|90404.7|90379.7|28
1641989070000|2022-01-12 12:04:30|90406.8|90381.8|90408|90383|90408.6|90383.6|90406.2|90381.2|36
1641989080000|2022-01-12 12:04:40|90407.9|90382.9|90404.9|90379.9|90408|90383|90401.6|90376.6|37
1641989090000|2022-01-12 12:04:50|90404.7|90379.7|90404.9|90379.9|90405.7|90380.7|90404.5|90379.5|20
1641989100000|2022-01-12 12:05:00|90405.1|90380.1|90401.4|90376.4|90405.1|90380.1|90400.3|90375.3|26
1641989110000|2022-01-12 12:05:10|90401.3|90376.3|90406.2|90381.2|90406.2|90381.2|90401.3|90376.3|12
1641989120000|2022-01-12 12:05:20|90406.1|90381.1|90408.6|90383.6|90409.4|90384.4|90406|90381|31
1641989130000|2022-01-12 12:05:30|90408.8|90383.8|90408.8|90383.8|90409.5|90384.5|90408.2|90383.2|25
1641989140000|2022-01-12 12:05:40|90408.6|90383.6|90409|90384|90411|90386|90405.2|90380.2|40
1641989150000|2022-01-12 12:05:50|90407.7|90382.7|90408|90383|90408.4|90383.4|90406|90381|15
1641989160000|2022-01-12 12:06:00|90406|90381|90404.8|90379.8|90410.1|90385.1|90403.6|90378.6|29
1641989170000|2022-01-12 12:06:10|90404.5|90379.5|90399|90374|90405.6|90380.6|90396.6|90371.6|41
1641989180000|2022-01-12 12:06:20|90399.4|90374.4|90398.6|90373.6|90400.5|90375.5|90397.1|90372.1|46
1641989190000|2022-01-12 12:06:30|90399.9|90374.9|90400.4|90375.4|90402.8|90377.8|90397.3|90372.3|42
1641989200000|2022-01-12 12:06:40|90401.1|90376.1|90401.8|90376.8|90402.7|90377.7|90396.1|90371.1|68
1641989210000|2022-01-12 12:06:50|90402|90377|90396.8|90371.8|90406.8|90381.8|90396.4|90371.4|67
1641989220000|2022-01-12 12:07:00|90395.7|90370.7|90391.2|90366.2|90396.5|90371.5|90387.5|90362.5|59
1641989230000|2022-01-12 12:07:10|90390.8|90365.8|90383.8|90358.8|90397.2|90372.2|90380.9|90355.9|62
1641989240000|2022-01-12 12:07:20|90386.6|90361.6|90381.6|90356.6|90387.7|90362.7|90381.5|90356.5|43
1641989250000|2022-01-12 12:07:30|90382.1|90357.1|90376.3|90351.3|90385.9|90360.9|90375.7|90350.7|54
1641989260000|2022-01-12 12:07:40|90377|90352|90393.5|90368.5|90393.9|90368.9|90376.2|90351.2|67
1641989270000|2022-01-12 12:07:50|90393.6|90368.6|90397.7|90372.7|90398.4|90373.4|90392.2|90367.2|52
1641989280000|2022-01-12 12:08:00|90398.6|90373.6|90374.6|90349.6|90399.9|90374.9|90374.2|90349.2|69
1641989290000|2022-01-12 12:08:10|90373.1|90348.1|90378.2|90353.2|90378.4|90353.4|90371.3|90346.3|51
1641989300000|2022-01-12 12:08:20|90378.7|90353.7|90380.5|90355.5|90382.6|90357.6|90377.9|90352.9|40
1641989310000|2022-01-12 12:08:30|90380.7|90355.7|90376.4|90351.4|90382.6|90357.6|90376.2|90351.2|57
1641989320000|2022-01-12 12:08:40|90376.8|90351.8|90375.7|90350.7|90380.6|90355.6|90375.7|90350.7|40
1641989330000|2022-01-12 12:08:50|90376.5|90351.5|90371.6|90346.6|90376.6|90351.6|90368|90343|47
1641989340000|2022-01-12 12:09:00|90371.5|90346.5|90366.6|90341.6|90376.9|90351.9|90366.6|90341.6|55
1641989350000|2022-01-12 12:09:10|90366.8|90341.8|90362.7|90337.7|90367.4|90342.4|90362.1|90337.1|56
1641989360000|2022-01-12 12:09:20|90363.9|90338.9|90373.7|90348.7|90374|90349|90363.9|90338.9|40
1641989370000|2022-01-12 12:09:30|90374.4|90349.4|90366.1|90341.1|90374.4|90349.4|90363.6|90338.6|49
1641989380000|2022-01-12 12:09:40|90365.7|90340.7|90368.8|90343.8|90369.8|90344.8|90364.2|90339.2|32
1641989390000|2022-01-12 12:09:50|90368|90343|90375.3|90350.3|90377.1|90352.1|90368|90343|43
1641989400000|2022-01-12 12:10:00|90375.7|90350.7|90377.9|90352.9|90378.3|90353.3|90374.7|90349.7|43
1641989410000|2022-01-12 12:10:10|90377.8|90352.8|90373.2|90348.2|90378.5|90353.5|90371.6|90346.6|39
1641989420000|2022-01-12 12:10:20|90372.7|90347.7|90372.1|90347.1|90373.5|90348.5|90372|90347|21
1641989430000|2022-01-12 12:10:30|90372.9|90347.9|90376.1|90351.1|90376.8|90351.8|90371.8|90346.8|40
1641989440000|2022-01-12 12:10:40|90376|90351|90374.2|90349.2|90380.6|90355.6|90374|90349|53
1641989450000|2022-01-12 12:10:50|90374.4|90349.4|90373.1|90348.1|90375.9|90350.9|90372.3|90347.3|42
1641989460000|2022-01-12 12:11:00|90373.2|90348.2|90377.3|90352.3|90377.6|90352.6|90373.1|90348.1|29
1641989470000|2022-01-12 12:11:10|90379.4|90354.4|90392.5|90367.5|90392.5|90367.5|90378.2|90353.2|54
1641989480000|2022-01-12 12:11:20|90392.1|90367.1|90411.5|90386.5|90412.2|90387.2|90390.4|90365.4|51
1641989490000|2022-01-12 12:11:30|90411.8|90386.8|90411.6|90386.6|90414.5|90389.5|90411|90386|41
1641989500000|2022-01-12 12:11:40|90409|90384|90402.4|90377.4|90409.4|90384.4|90402.3|90377.3|62
1641989510000|2022-01-12 12:11:50|90402.9|90377.9|90404|90379|90405|90380|90402.9|90377.9|34
1641989520000|2022-01-12 12:12:00|90403.9|90378.9|90393.2|90368.2|90403.9|90378.9|90392.3|90367.3|57
1641989530000|2022-01-12 12:12:10|90393.1|90368.1|90406.6|90381.6|90414.8|90389.8|90392.8|90367.8|60
1641989540000|2022-01-12 12:12:20|90406|90381|90407.8|90382.8|90408.2|90383.2|90403.8|90378.8|52
1641989550000|2022-01-12 12:12:30|90407.9|90382.9|90406.8|90381.8|90408.5|90383.5|90405.3|90380.3|57
1641989560000|2022-01-12 12:12:40|90406.2|90381.2|90390.5|90365.5|90407.7|90382.7|90390.5|90365.5|61
1641989570000|2022-01-12 12:12:50|90392|90367|90400.8|90375.8|90401.3|90376.3|90383.2|90358.2|63
1641989580000|2022-01-12 12:13:00|90401.2|90376.2|90399.9|90374.9|90414.1|90389.1|90398|90373|61
1641989590000|2022-01-12 12:13:10|90398.1|90373.1|90389.9|90364.9|90398.1|90373.1|90389.9|90364.9|55
1641989600000|2022-01-12 12:13:20|90389.6|90364.6|90391.1|90366.1|90405.1|90366.7|90388.6|90354.9|47
1641989610000|2022-01-12 12:13:30|90390.9|90365.9|90384.7|90359.7|90392.3|90367.3|90382.8|90357.8|47
1641989620000|2022-01-12 12:13:40|90385.1|90360.1|90376.8|90351.8|90385.2|90360.2|90376.1|90351.1|50
1641989630000|2022-01-12 12:13:50|90376.4|90351.4|90363.6|90338.6|90383.9|90353.2|90363.3|90328.1|54
1641989640000|2022-01-12 12:14:00|90367.1|90342.1|90376.2|90351.2|90387|90352.7|90367.1|90328.9|55
1641989650000|2022-01-12 12:14:10|90375.3|90350.3|90377.6|90352.6|90379|90354|90374.5|90349.5|37
1641989660000|2022-01-12 12:14:20|90377.9|90352.9|90377.7|90352.7|90379.1|90354.1|90376.8|90351.8|20
1641989670000|2022-01-12 12:14:30|90377.5|90352.5|90377.8|90352.8|90379.5|90354.5|90375.6|90350.6|26
1641989680000|2022-01-12 12:14:40|90377.9|90352.9|90376.7|90351.7|90380.2|90355.2|90375.1|90350.1|37
1641989690000|2022-01-12 12:14:50|90376.5|90351.5|90378.5|90353.5|90378.9|90353.9|90375.9|90350.9|25
1641989700000|2022-01-12 12:15:00|90377.7|90352.7|90377.3|90352.3|90378.8|90353.8|90377.2|90352.2|24
1641989710000|2022-01-12 12:15:10|90377.4|90352.4|90388.2|90363.2|90388.2|90363.2|90377.4|90352.4|35
1641989720000|2022-01-12 12:15:20|90389|90364|90388.1|90363.1|90389.3|90364.3|90386.7|90361.7|27
1641989730000|2022-01-12 12:15:30|90388|90363|90389.1|90364.1|90389.7|90364.7|90387.9|90362.9|19
1641989740000|2022-01-12 12:15:40|90388.8|90363.8|90387.6|90362.6|90389|90364|90387.1|90362.1|17
1641989750000|2022-01-12 12:15:50|90387.4|90362.4|90388.2|90363.2|90389|90364|90386.8|90361.8|21
1641989760000|2022-01-12 12:16:00|90387.7|90362.7|90386.5|90361.5|90387.7|90362.7|90385.8|90360.8|25
1641989770000|2022-01-12 12:16:10|90386.4|90361.4|90387.4|90362.4|90387.6|90362.6|90385.5|90360.5|27
1641989780000|2022-01-12 12:16:20|90387.3|90362.3|90385.5|90360.5|90387.8|90362.8|90383.8|90358.8|31
1641989790000|2022-01-12 12:16:30|90385.3|90360.3|90377.3|90352.3|90385.5|90360.5|90375.4|90350.4|44
1641989800000|2022-01-12 12:16:40|90377.1|90352.1|90377.7|90352.7|90378.8|90353.8|90377.1|90352.1|39
1641989810000|2022-01-12 12:16:50|90378.1|90353.1|90375.7|90350.7|90378.1|90353.1|90374.4|90349.4|45
1641989820000|2022-01-12 12:17:00|90375.3|90350.3|90376.5|90351.5|90376.6|90351.6|90375.3|90350.3|28
1641989830000|2022-01-12 12:17:10|90376.6|90351.6|90372.8|90347.8|90376.7|90351.7|90372.1|90347.1|31
1641989840000|2022-01-12 12:17:20|90373|90348|90375.4|90350.4|90375.9|90350.9|90371.4|90346.4|30
1641989850000|2022-01-12 12:17:30|90375.3|90350.3|90375.9|90350.9|90388|90351.8|90374.8|90337.1|24
1641989860000|2022-01-12 12:17:40|90375|90350|90375.5|90350.5|90375.7|90350.7|90375|90350|9
1641989870000|2022-01-12 12:17:50|90375.3|90350.3|90378.3|90353.3|90392.5|90354.3|90375|90342.5|23
1641989880000|2022-01-12 12:18:00|90378.7|90353.7|90378.6|90353.6|90378.8|90353.8|90375.9|90350.9|47
1641989890000|2022-01-12 12:18:10|90378.3|90353.3|90379.5|90354.5|90379.6|90354.6|90377.7|90352.7|39
1641989900000|2022-01-12 12:18:20|90381|90356|90380.9|90355.9|90381|90356|90380|90355|26
1641989910000|2022-01-12 12:18:30|90381.1|90356.1|90386.1|90361.1|90386.3|90361.3|90380.8|90355.8|23
1641989920000|2022-01-12 12:18:40|90386.3|90361.3|90385.2|90360.2|90387.9|90362.9|90384.6|90359.6|49
1641989930000|2022-01-12 12:18:50|90384.6|90359.6|90384.9|90359.9|90386.3|90361.3|90383.3|90358.3|40
1641989940000|2022-01-12 12:19:00|90385|90360|90384.5|90359.5|90385.8|90360.8|90381.2|90356.2|43
1641989950000|2022-01-12 12:19:10|90384.8|90359.8|90384.1|90359.1|90385.1|90360.1|90383.5|90358.5|22
1641989960000|2022-01-12 12:19:20|90384.6|90359.6|90371.1|90346.1|90386.5|90361.5|90370|90345|38
1641989970000|2022-01-12 12:19:30|90371.4|90346.4|90371.9|90346.9|90374.3|90349.3|90365.3|90340.3|44
1641989980000|2022-01-12 12:19:40|90372.5|90347.5|90361.1|90336.1|90374.7|90349.7|90361|90336|57
1641989990000|2022-01-12 12:19:50|90360.8|90335.8|90364.8|90339.8|90365.3|90340.3|90360.1|90335.1|43
1641990000000|2022-01-12 12:20:00|90365.2|90340.2|90363|90338|90367.6|90342.6|90362.6|90337.6|41
1641990010000|2022-01-12 12:20:10|90362.9|90337.9|90361.9|90336.9|90364.1|90339.1|90361.9|90336.9|28
1641990020000|2022-01-12 12:20:20|90362.6|90337.6|90364.2|90339.2|90364.2|90339.2|90362.1|90337.1|40
1641990030000|2022-01-12 12:20:30|90364.4|90339.4|90360.3|90335.3|90374.7|90339.5|90359.6|90321.8|34
1641990040000|2022-01-12 12:20:40|90360.6|90335.6|90356.8|90331.8|90371.8|90335.6|90354.6|90317.5|30
1641990050000|2022-01-12 12:20:50|90356.5|90331.5|90356.4|90331.4|90356.7|90331.7|90356|90331|14
1641990060000|2022-01-12 12:21:00|90355.7|90330.7|90355.6|90330.6|90356.2|90331.2|90352.9|90327.9|34
1641990070000|2022-01-12 12:21:10|90355.7|90330.7|90354.6|90329.6|90357.5|90332.5|90353.8|90328.8|33
1641990080000|2022-01-12 12:21:20|90354.7|90329.7|90355.7|90330.7|90355.9|90330.9|90354.2|90329.2|19
1641990090000|2022-01-12 12:21:30|90355.6|90330.6|90355.2|90330.2|90355.7|90330.7|90355|90330|14
1641990100000|2022-01-12 12:21:40|90355|90330|90356|90331|90356.3|90331.3|90355|90330|14
1641990110000|2022-01-12 12:21:50|90355.6|90330.6|90361.2|90336.2|90372.9|90336.2|90355.6|90322.9|23
1641990120000|2022-01-12 12:22:00|90361.4|90336.4|90347.9|90322.9|90364.2|90339.2|90347.7|90322.7|58
1641990130000|2022-01-12 12:22:10|90348|90323|90342.9|90317.9|90348.2|90323.2|90342.3|90317.3|39
1641990140000|2022-01-12 12:22:20|90343|90318|90346.8|90321.8|90349.9|90324.9|90341.5|90316.5|38
1641990150000|2022-01-12 12:22:30|90347.2|90322.2|90345.5|90320.5|90348.4|90323.4|90344.8|90319.8|31
1641990160000|2022-01-12 12:22:40|90345.1|90320.1|90345|90320|90345.8|90320.8|90344.1|90319.1|27
1641990170000|2022-01-12 12:22:50|90344.9|90319.9|90346.2|90321.2|90346.9|90321.9|90344.9|90319.9|28
1641990180000|2022-01-12 12:23:00|90346.3|90321.3|90340.3|90315.3|90346.7|90321.7|90340.2|90315.2|42
1641990190000|2022-01-12 12:23:10|90341.1|90316.1|90340.2|90315.2|90341.7|90316.7|90337.3|90312.3|42
1641990200000|2022-01-12 12:23:20|90340|90315|90336.4|90311.4|90340.8|90315.8|90335.7|90310.7|41
1641990210000|2022-01-12 12:23:30|90337|90312|90342.6|90317.6|90342.6|90317.6|90336.5|90311.5|47
1641990220000|2022-01-12 12:23:40|90342.5|90317.5|90341.9|90316.9|90343.1|90318.1|90341.3|90316.3|29
1641990230000|2022-01-12 12:23:50|90341.3|90316.3|90342.1|90317.1|90342.5|90317.5|90339.5|90314.5|29
1641990240000|2022-01-12 12:24:00|90344.8|90319.8|90349.5|90324.5|90351.6|90326.6|90343.6|90318.6|40
1641990250000|2022-01-12 12:24:10|90348.7|90323.7|90347.8|90322.8|90358.8|90324.6|90344.9|90308.8|36
1641990260000|2022-01-12 12:24:20|90347.7|90322.7|90347.7|90322.7|90348.2|90323.2|90345.5|90320.5|31
1641990270000|2022-01-12 12:24:30|90347.4|90322.4|90351.1|90326.1|90351.2|90326.2|90347.4|90322.4|38
1641990280000|2022-01-12 12:24:40|90350.7|90325.7|90351.2|90326.2|90351.6|90326.6|90349.7|90324.7|30
1641990290000|2022-01-12 12:24:50|90351.3|90326.3|90348.8|90323.8|90352.3|90327.3|90348.1|90323.1|39
1641990300000|2022-01-12 12:25:00|90346.3|90321.3|90352.2|90327.2|90352.8|90327.8|90346.1|90321.1|46
1641990310000|2022-01-12 12:25:10|90353.2|90328.2|90352.8|90327.8|90357.5|90332.5|90350.2|90325.2|51
1641990320000|2022-01-12 12:25:20|90351.9|90326.9|90353.9|90328.9|90354.5|90329.5|90347.9|90322.9|42
1641990330000|2022-01-12 12:25:30|90353.7|90328.7|90350.2|90325.2|90353.7|90328.7|90346.5|90321.5|36
1641990340000|2022-01-12 12:25:40|90350.4|90325.4|90354|90329|90354.5|90329.5|90349.9|90324.9|37
1641990350000|2022-01-12 12:25:50|90353.1|90328.1|90352.8|90327.8|90354.1|90329.1|90349.4|90324.4|32
1641990360000|2022-01-12 12:26:00|90351.8|90326.8|90354.1|90329.1|90354.8|90329.8|90351.2|90326.2|22
1641990370000|2022-01-12 12:26:10|90353.9|90328.9|90353.9|90328.9|90355.1|90330.1|90353.2|90328.2|20
1641990380000|2022-01-12 12:26:20|90353.8|90328.8|90351.5|90326.5|90353.9|90328.9|90351.3|90326.3|24
1641990390000|2022-01-12 12:26:30|90351.8|90326.8|90352.4|90327.4|90353.3|90328.3|90349.7|90324.7|30
1641990400000|2022-01-12 12:26:40|90352.5|90327.5|90352.6|90327.6|90356.4|90331.4|90351.8|90326.8|34
1641990410000|2022-01-12 12:26:50|90351.8|90326.8|90353.1|90328.1|90353.8|90328.8|90351.6|90326.6|19
1641990420000|2022-01-12 12:27:00|90353.2|90328.2|90347.5|90322.5|90353.2|90328.2|90347.3|90322.3|33
1641990430000|2022-01-12 12:27:10|90347.8|90322.8|90349|90324|90350|90325|90347.6|90322.6|36
1641990440000|2022-01-12 12:27:20|90349.2|90324.2|90346.8|90321.8|90349.3|90324.3|90346.8|90321.8|34
1641990450000|2022-01-12 12:27:30|90346.6|90321.6|90343.4|90318.4|90346.9|90321.9|90342.5|90317.5|44
1641990460000|2022-01-12 12:27:40|90343.3|90318.3|90352.3|90327.3|90352.3|90327.3|90343.3|90318.3|46
1641990470000|2022-01-12 12:27:50|90352.6|90327.6|90352.1|90327.1|90353.1|90328.1|90351.8|90326.8|28
1641990480000|2022-01-12 12:28:00|90351.9|90326.9|90352.7|90327.7|90352.9|90327.9|90350.8|90325.8|27
1641990490000|2022-01-12 12:28:10|90352.9|90327.9|90350.9|90325.9|90353.2|90328.2|90348.8|90323.8|32
1641990500000|2022-01-12 12:28:20|90350.7|90325.7|90349.6|90324.6|90351.3|90326.3|90347.9|90322.9|51
1641990510000|2022-01-12 12:28:30|90350.2|90325.2|90347.1|90322.1|90351.2|90326.2|90339.9|90314.9|65
1641990520000|2022-01-12 12:28:40|90346.6|90321.6|90349.7|90324.7|90352.6|90327.6|90346.6|90321.6|52
1641990530000|2022-01-12 12:28:50|90349.9|90324.9|90340.7|90315.7|90350.2|90325.2|90340.7|90315.7|56
1641990540000|2022-01-12 12:29:00|90339.4|90314.4|90335.1|90310.1|90340.4|90315.4|90333|90308|57
1641990550000|2022-01-12 12:29:10|90335.4|90310.4|90329.7|90304.7|90341|90316|90329.7|90304.7|45
1641990560000|2022-01-12 12:29:20|90330.3|90305.3|90330.8|90305.8|90334.2|90309.2|90329|90304|52
1641990570000|2022-01-12 12:29:30|90330.3|90305.3|90326.4|90301.4|90331.2|90306.2|90324.4|90299.4|50
1641990580000|2022-01-12 12:29:40|90326.2|90301.2|90326.4|90301.4|90327.2|90302.2|90324.7|90299.7|43
1641990590000|2022-01-12 12:29:50|90326.1|90301.1|90326.9|90301.9|90327.2|90302.2|90325.3|90300.3|34
1641990600000|2022-01-12 12:30:00|90327|90302|90327.4|90302.4|90329|90304|90325.5|90300.5|43
1641990610000|2022-01-12 12:30:10|90327.5|90302.5|90328.3|90303.3|90328.6|90303.6|90327.1|90302.1|32
1641990620000|2022-01-12 12:30:20|90328.4|90303.4|90328.2|90303.2|90329.3|90304.3|90327.3|90302.3|31
1641990630000|2022-01-12 12:30:30|90328.1|90303.1|90331.7|90306.7|90331.7|90306.7|90327.7|90302.7|31
1641990640000|2022-01-12 12:30:40|90330|90305|90318.6|90293.6|90331.7|90306.7|90318.6|90293.6|39
1641990650000|2022-01-12 12:30:50|90319.6|90294.6|90317.4|90292.4|90321.4|90296.4|90315.5|90290.5|52
1641990660000|2022-01-12 12:31:00|90317.8|90292.8|90326.1|90301.1|90326.1|90301.1|90316.1|90291.1|49
1641990670000|2022-01-12 12:31:10|90323.7|90298.7|90329.3|90304.3|90330.2|90305.2|90323.7|90298.7|39
1641990680000|2022-01-12 12:31:20|90330.9|90305.9|90333.4|90308.4|90334.5|90309.5|90329.1|90304.1|37
1641990690000|2022-01-12 12:31:30|90333.5|90308.5|90325.8|90300.8|90343.1|90308.8|90324.8|90293.1|45
1641990700000|2022-01-12 12:31:40|90325.7|90300.7|90324.2|90299.2|90326.2|90301.2|90323.6|90298.6|41
1641990710000|2022-01-12 12:31:50|90323|90298|90327.4|90302.4|90328.3|90303.3|90323|90298|36
1641990720000|2022-01-12 12:32:00|90327.5|90302.5|90327.1|90302.1|90328.6|90303.6|90325.9|90300.9|38
1641990730000|2022-01-12 12:32:10|90327|90302|90326.3|90301.3|90330|90305|90326.3|90301.3|40
1641990740000|2022-01-12 12:32:20|90326.4|90301.4|90333.9|90308.9|90334.3|90309.3|90326.4|90301.4|28
1641990750000|2022-01-12 12:32:30|90334|90309|90343.6|90318.6|90343.6|90318.6|90333.6|90308.6|46
1641990760000|2022-01-12 12:32:40|90343.4|90318.4|90345.6|90320.6|90347.7|90322.7|90343.1|90318.1|40
1641990770000|2022-01-12 12:32:50|90345.7|90320.7|90351.8|90326.8|90351.9|90326.9|90344.9|90319.9|49
1641990780000|2022-01-12 12:33:00|90351.3|90326.3|90351|90326|90351.3|90326.3|90348.8|90323.8|34
1641990790000|2022-01-12 12:33:10|90350|90325|90351|90326|90352.6|90327.6|90349|90324|38
1641990800000|2022-01-12 12:33:20|90351.1|90326.1|90353.3|90328.3|90354.5|90329.5|90351.1|90326.1|37
1641990810000|2022-01-12 12:33:30|90352.5|90327.5|90347.2|90322.2|90352.5|90327.5|90346|90321|35
1641990820000|2022-01-12 12:33:40|90347.1|90322.1|90346|90321|90348.6|90323.6|90345.6|90320.6|32
1641990830000|2022-01-12 12:33:50|90345.9|90320.9|90351.7|90326.7|90352.5|90327.5|90345.9|90320.9|38
1641990840000|2022-01-12 12:34:00|90351|90326|90351.4|90326.4|90351.4|90326.4|90349.5|90324.5|32
1641990850000|2022-01-12 12:34:10|90351.9|90326.9|90348.7|90323.7|90351.9|90326.9|90348.7|90323.7|21
1641990860000|2022-01-12 12:34:20|90348.1|90323.1|90349.8|90324.8|90350.1|90325.1|90347.5|90322.5|26
1641990870000|2022-01-12 12:34:30|90349.4|90324.4|90352.3|90327.3|90355.4|90330.4|90348|90323|44
1641990880000|2022-01-12 12:34:40|90352.7|90327.7|90355.4|90330.4|90356.3|90331.3|90352.4|90327.4|41
1641990890000|2022-01-12 12:34:50|90355.5|90330.5|90355.3|90330.3|90355.9|90330.9|90354.4|90329.4|40
1641990900000|2022-01-12 12:35:00|90355.2|90330.2|90355.9|90330.9|90356.2|90331.2|90354.8|90329.8|35
1641990910000|2022-01-12 12:35:10|90355.8|90330.8|90356.5|90331.5|90357.2|90332.2|90355.8|90330.8|36
1641990920000|2022-01-12 12:35:20|90357.5|90332.5|90349.1|90324.1|90358.6|90333.6|90348.1|90323.1|60
1641990930000|2022-01-12 12:35:30|90349.7|90324.7|90343.2|90318.2|90349.8|90324.8|90342.1|90317.1|42
1641990940000|2022-01-12 12:35:40|90345.6|90320.6|90347.8|90322.8|90347.8|90322.8|90344.4|90319.4|39
1641990950000|2022-01-12 12:35:50|90347.7|90322.7|90347.8|90322.8|90351|90326|90347.3|90322.3|48
1641990960000|2022-01-12 12:36:00|90348|90323|90341.5|90316.5|90348|90323|90341.3|90316.3|43
1641990970000|2022-01-12 12:36:10|90341.9|90316.9|90343.8|90318.8|90344.9|90319.9|90341.8|90316.8|44
1641990980000|2022-01-12 12:36:20|90343.2|90318.2|90343.9|90318.9|90344.6|90319.6|90341.1|90316.1|48
1641990990000|2022-01-12 12:36:30|90343.8|90318.8|90337.6|90312.6|90344.1|90319.1|90336.4|90311.4|40
1641991000000|2022-01-12 12:36:40|90337.8|90312.8|90339.6|90314.6|90341.7|90316.7|90336.3|90311.3|39
1641991010000|2022-01-12 12:36:50|90339.7|90314.7|90340.1|90315.1|90341.5|90316.5|90337.7|90312.7|29
1641991020000|2022-01-12 12:37:00|90339.9|90314.9|90345.1|90320.1|90345.7|90320.7|90339.6|90314.6|36
1641991030000|2022-01-12 12:37:10|90345.5|90320.5|90349|90324|90352.7|90327.7|90345|90320|51
1641991040000|2022-01-12 12:37:20|90349.1|90324.1|90352|90327|90353.7|90328.7|90348.4|90323.4|62
1641991050000|2022-01-12 12:37:30|90353.3|90328.3|90358.9|90333.9|90359.1|90334.1|90351.7|90326.7|50
1641991060000|2022-01-12 12:37:40|90359|90334|90356.7|90331.7|90359.3|90334.3|90355.2|90330.2|50
1641991070000|2022-01-12 12:37:50|90357.1|90332.1|90351.9|90326.9|90357.4|90332.4|90350|90325|44
1641991080000|2022-01-12 12:38:00|90351.6|90326.6|90353.8|90328.8|90353.9|90328.9|90349.9|90324.9|51
1641991090000|2022-01-12 12:38:10|90353.5|90328.5|90350.7|90325.7|90355.9|90330.9|90350.7|90325.7|33
1641991100000|2022-01-12 12:38:20|90352.7|90327.7|90350.9|90325.9|90354|90329|90347.8|90322.8|39
1641991110000|2022-01-12 12:38:30|90351.6|90326.6|90353.6|90328.6|90353.6|90328.6|90351.1|90326.1|32
1641991120000|2022-01-12 12:38:40|90353.5|90328.5|90354.6|90329.6|90354.7|90329.7|90351.6|90326.6|43
1641991130000|2022-01-12 12:38:50|90354.7|90329.7|90353.3|90328.3|90354.7|90329.7|90352.4|90327.4|34
1641991140000|2022-01-12 12:39:00|90353|90328|90362.2|90337.2|90367.5|90342.5|90352.9|90327.9|46
1641991150000|2022-01-12 12:39:10|90362.7|90337.7|90362.3|90337.3|90364.1|90339.1|90361.3|90336.3|37
1641991160000|2022-01-12 12:39:20|90362.5|90337.5|90366.6|90341.6|90367.1|90342.1|90362.1|90337.1|44
1641991170000|2022-01-12 12:39:30|90366.5|90341.5|90365.2|90340.2|90372.2|90347.2|90362.8|90337.8|49
1641991180000|2022-01-12 12:39:40|90365.7|90340.7|90363.7|90338.7|90368.1|90343.1|90360.4|90335.4|32
1641991190000|2022-01-12 12:39:50|90365|90340|90360.2|90335.2|90365.3|90340.3|90358.6|90333.6|42
1641991200000|2022-01-12 12:40:00|90360.7|90335.7|90359|90334|90361|90336|90355.5|90330.5|37
1641991210000|2022-01-12 12:40:10|90359.5|90334.5|90358.5|90333.5|90360.6|90335.6|90356.4|90331.4|45
1641991220000|2022-01-12 12:40:20|90359|90334|90363.1|90338.1|90365.8|90340.8|90357.4|90332.4|43
1641991230000|2022-01-12 12:40:30|90362.2|90337.2|90362.7|90337.7|90363.5|90338.5|90361.7|90336.7|38
1641991240000|2022-01-12 12:40:40|90362.2|90337.2|90365.8|90340.8|90367.2|90342.2|90362.2|90337.2|35
1641991250000|2022-01-12 12:40:50|90365.7|90340.7|90356.7|90331.7|90365.8|90340.8|90355.1|90330.1|50
1641991260000|2022-01-12 12:41:00|90356.8|90331.8|90357.5|90332.5|90358.2|90333.2|90356|90331|39
1641991270000|2022-01-12 12:41:10|90358.1|90333.1|90354.9|90329.9|90358.2|90333.2|90353|90328|35
1641991280000|2022-01-12 12:41:20|90355|90330|90354.1|90329.1|90356.5|90331.5|90353|90328|33
1641991290000|2022-01-12 12:41:30|90354.4|90329.4|90354.8|90329.8|90355.2|90330.2|90354|90329|27
1641991300000|2022-01-12 12:41:40|90354.6|90329.6|90351.7|90326.7|90354.9|90329.9|90350.9|90325.9|35
1641991310000|2022-01-12 12:41:50|90352.8|90327.8|90346.9|90321.9|90355.1|90330.1|90346.2|90321.2|37
1641991320000|2022-01-12 12:42:00|90346.8|90321.8|90349.5|90324.5|90351.8|90326.8|90346.8|90321.8|40
1641991330000|2022-01-12 12:42:10|90350.2|90325.2|90314.7|90289.7|90350.2|90325.2|90313.6|90288.6|56
1641991340000|2022-01-12 12:42:20|90314.5|90289.5|90314.4|90289.4|90314.9|90289.9|90312.2|90287.2|45
1641991350000|2022-01-12 12:42:30|90314.6|90289.6|90320|90295|90320.2|90295.2|90314|90289|40
1641991360000|2022-01-12 12:42:40|90320.3|90295.3|90318.6|90293.6|90320.3|90295.3|90315.8|90290.8|35
1641991370000|2022-01-12 12:42:50|90318.7|90293.7|90319.2|90294.2|90319.3|90294.3|90318|90293|30
1641991380000|2022-01-12 12:43:00|90319.3|90294.3|90322.8|90297.8|90323|90298|90319|90294|28
1641991390000|2022-01-12 12:43:10|90322.4|90297.4|90322.5|90297.5|90324.4|90299.4|90322.3|90297.3|30
1641991400000|2022-01-12 12:43:20|90322.4|90297.4|90344.6|90319.6|90345.7|90320.7|90322.4|90297.4|57
1641991410000|2022-01-12 12:43:30|90345.3|90320.3|90352.9|90327.9|90354|90329|90343.8|90318.8|47
1641991420000|2022-01-12 12:43:40|90353.9|90328.9|90356.4|90331.4|90356.4|90331.4|90353.2|90328.2|41
1641991430000|2022-01-12 12:43:50|90356.2|90331.2|90359.6|90334.6|90359.6|90334.6|90356.2|90331.2|24
1641991440000|2022-01-12 12:44:00|90359.7|90334.7|90364.1|90339.1|90365.6|90340.6|90359.2|90334.2|42
1641991450000|2022-01-12 12:44:10|90364.7|90339.7|90361.5|90336.5|90365.2|90340.2|90361.5|90336.5|24
1641991460000|2022-01-12 12:44:20|90361.1|90336.1|90356.1|90331.1|90369|90340.6|90354.9|90317.2|51
1641991470000|2022-01-12 12:44:30|90356.2|90331.2|90365.3|90340.3|90365.3|90340.3|90356|90331|47
1641991480000|2022-01-12 12:44:40|90365|90340|90371.8|90346.8|90372.9|90347.9|90363.5|90338.5|45
1641991490000|2022-01-12 12:44:50|90372.1|90347.1|90380|90355|90380|90355|90372.1|90347.1|53
1641991500000|2022-01-12 12:45:00|90379.2|90354.2|90378|90353|90384.5|90359.5|90377.7|90352.7|56
1641991510000|2022-01-12 12:45:10|90377.4|90352.4|90374|90349|90378.9|90353.9|90372.1|90347.1|60
1641991520000|2022-01-12 12:45:20|90374.5|90349.5|90374.1|90349.1|90374.9|90349.9|90373|90348|31
1641991530000|2022-01-12 12:45:30|90374.5|90349.5|90376|90351|90376|90351|90372|90347|39
1641991540000|2022-01-12 12:45:40|90375.4|90350.4|90375.9|90350.9|90379.7|90354.7|90374.2|90349.2|48
1641991550000|2022-01-12 12:45:50|90374.9|90349.9|90376.4|90351.4|90377.4|90352.4|90373.4|90348.4|44
1641991560000|2022-01-12 12:46:00|90375.8|90350.8|90374.9|90349.9|90376.8|90351.8|90370.6|90345.6|47
1641991570000|2022-01-12 12:46:10|90374.5|90349.5|90373.8|90348.8|90374.6|90349.6|90372.2|90347.2|31
1641991580000|2022-01-12 12:46:20|90374|90349|90374.3|90349.3|90374.8|90349.8|90373|90348|34
1641991590000|2022-01-12 12:46:30|90374.4|90349.4|90374.7|90349.7|90376.2|90351.2|90373.9|90348.9|17
1641991600000|2022-01-12 12:46:40|90375|90350|90374.6|90349.6|90375.6|90350.6|90373.6|90348.6|25
1641991610000|2022-01-12 12:46:50|90374.8|90349.8|90367.9|90342.9|90375.6|90350.6|90366.1|90341.1|41
1641991620000|2022-01-12 12:47:00|90368|90343|90362.9|90337.9|90368.8|90343.8|90360.9|90335.9|41
1641991630000|2022-01-12 12:47:10|90363.7|90338.7|90362.1|90337.1|90363.9|90338.9|90361.5|90336.5|22
1641991640000|2022-01-12 12:47:20|90362.5|90337.5|90357.9|90332.9|90362.5|90337.5|90356.4|90331.4|43
1641991650000|2022-01-12 12:47:30|90358.5|90333.5|90336|90311|90358.5|90333.5|90333|90308|54
1641991660000|2022-01-12 12:47:40|90336.2|90311.2|90344.7|90319.7|90345|90320|90336.2|90311.2|60
1641991670000|2022-01-12 12:47:50|90345|90320|90350.3|90325.3|90350.3|90325.3|90344.1|90319.1|35
1641991680000|2022-01-12 12:48:00|90350|90325|90351.4|90326.4|90353.2|90328.2|90349.5|90324.5|46
1641991690000|2022-01-12 12:48:10|90352|90327|90350.1|90325.1|90352.8|90327.8|90349.5|90324.5|23
1641991700000|2022-01-12 12:48:20|90349.9|90324.9|90349.7|90324.7|90350.2|90325.2|90349.3|90324.3|22
1641991710000|2022-01-12 12:48:30|90349.6|90324.6|90355.4|90330.4|90359.3|90334.3|90349.6|90324.6|52
1641991720000|2022-01-12 12:48:40|90355.9|90330.9|90361.2|90336.2|90362|90337|90355|90330|43
1641991730000|2022-01-12 12:48:50|90361.1|90336.1|90368.3|90343.3|90368.6|90343.6|90361.1|90336.1|53
1641991740000|2022-01-12 12:49:00|90368|90343|90369|90344|90373|90348|90366.5|90341.5|46
1641991750000|2022-01-12 12:49:10|90369.1|90344.1|90368|90343|90369.2|90344.2|90367.5|90342.5|23
1641991760000|2022-01-12 12:49:20|90368.2|90343.2|90364.3|90339.3|90368.4|90343.4|90362.5|90337.5|37
1641991770000|2022-01-12 12:49:30|90364.2|90339.2|90362.8|90337.8|90364.3|90339.3|90361.7|90336.7|50
1641991780000|2022-01-12 12:49:40|90363.1|90338.1|90362.7|90337.7|90363.1|90338.1|90360|90335|30
1641991790000|2022-01-12 12:49:50|90361.4|90336.4|90365.5|90340.5|90366.5|90341.5|90361.4|90336.4|35
1641991800000|2022-01-12 12:50:00|90364.3|90339.3|90366.1|90341.1|90368.4|90343.4|90364.3|90339.3|42
1641991810000|2022-01-12 12:50:10|90366.2|90341.2|90365.9|90340.9|90367|90342|90365.1|90340.1|29
1641991820000|2022-01-12 12:50:20|90366|90341|90364.4|90339.4|90367.3|90342.3|90362.6|90337.6|29
1641991830000|2022-01-12 12:50:30|90365.4|90340.4|90364|90339|90367.6|90342.6|90363.6|90338.6|34
1641991840000|2022-01-12 12:50:40|90364.1|90339.1|90369.3|90344.3|90369.4|90344.4|90363.2|90338.2|46
1641991850000|2022-01-12 12:50:50|90369.4|90344.4|90364.5|90339.5|90370.2|90345.2|90363.5|90338.5|40
1641991860000|2022-01-12 12:51:00|90363.6|90338.6|90358.9|90333.9|90364.7|90339.7|90358.5|90333.5|45
1641991870000|2022-01-12 12:51:10|90358.2|90333.2|90358.5|90333.5|90359.1|90334.1|90357.6|90332.6|21
1641991880000|2022-01-12 12:51:20|90358.8|90333.8|90350.5|90325.5|90358.8|90333.8|90345.9|90320.9|50
1641991890000|2022-01-12 12:51:30|90350|90325|90347.4|90322.4|90350.2|90325.2|90346.4|90321.4|43
1641991900000|2022-01-12 12:51:40|90347.5|90322.5|90349.2|90324.2|90349.7|90324.7|90347.3|90322.3|27
1641991910000|2022-01-12 12:51:50|90349|90324|90347.7|90322.7|90354.2|90329.2|90347.5|90322.5|36
1641991920000|2022-01-12 12:52:00|90347.9|90322.9|90341.4|90316.4|90347.9|90322.9|90341.2|90316.2|56
1641991930000|2022-01-12 12:52:10|90343.1|90318.1|90344.1|90319.1|90344.6|90319.6|90341.3|90316.3|25
1641991940000|2022-01-12 12:52:20|90344.2|90319.2|90339.9|90314.9|90344.2|90319.2|90335.6|90310.6|42
1641991950000|2022-01-12 12:52:30|90340|90315|90339.6|90314.6|90340.2|90315.2|90338.3|90313.3|25
1641991960000|2022-01-12 12:52:40|90339.4|90314.4|90334.9|90309.9|90340.4|90315.4|90332.7|90307.7|31
1641991970000|2022-01-12 12:52:50|90333.7|90308.7|90333.3|90308.3|90335.8|90310.8|90331.7|90306.7|48
1641991980000|2022-01-12 12:53:00|90335.2|90310.2|90334.4|90309.4|90341.1|90316.1|90332.9|90307.9|38
1641991990000|2022-01-12 12:53:10|90334.9|90309.9|90334.2|90309.2|90336|90311|90333.5|90308.5|35
1641992000000|2022-01-12 12:53:20|90333.9|90308.9|90335.1|90310.1|90335.9|90310.9|90333.9|90308.9|27
1641992010000|2022-01-12 12:53:30|90335|90310|90334.5|90309.5|90335.2|90310.2|90334.1|90309.1|22
1641992020000|2022-01-12 12:53:40|90334.9|90309.9|90332.1|90307.1|90335.2|90310.2|90327.3|90302.3|46
1641992030000|2022-01-12 12:53:50|90332.5|90307.5|90330.9|90305.9|90332.5|90307.5|90329.8|90304.8|29
1641992040000|2022-01-12 12:54:00|90330.7|90305.7|90329.7|90304.7|90331.1|90306.1|90329.2|90304.2|31
1641992050000|2022-01-12 12:54:10|90329.6|90304.6|90334.5|90309.5|90335.3|90310.3|90327.5|90302.5|51
1641992060000|2022-01-12 12:54:20|90334.7|90309.7|90336.2|90311.2|90336.9|90311.9|90334.5|90309.5|43
1641992070000|2022-01-12 12:54:30|90336.1|90311.1|90326.6|90301.6|90336.1|90311.1|90325.4|90300.4|51
1641992080000|2022-01-12 12:54:40|90326.4|90301.4|90329.9|90304.9|90329.9|90304.9|90324.5|90299.5|47
1641992090000|2022-01-12 12:54:50|90330|90305|90332.5|90307.5|90333.5|90308.5|90330|90305|32
1641992100000|2022-01-12 12:55:00|90331.4|90306.4|90326.4|90301.4|90333.5|90308.5|90326.2|90301.2|42
1641992110000|2022-01-12 12:55:10|90326.6|90301.6|90330.7|90305.7|90333|90308|90326.6|90301.6|51
1641992120000|2022-01-12 12:55:20|90330.8|90305.8|90331|90306|90334.2|90309.2|90330.6|90305.6|50
1641992130000|2022-01-12 12:55:30|90330.7|90305.7|90332.7|90307.7|90335|90310|90330.4|90305.4|38
1641992140000|2022-01-12 12:55:40|90332.8|90307.8|90333.8|90308.8|90335|90310|90332.4|90307.4|38
1641992150000|2022-01-12 12:55:50|90334.5|90309.5|90336.5|90311.5|90337.5|90312.5|90333.3|90308.3|48
1641992160000|2022-01-12 12:56:00|90336.9|90311.9|90336.8|90311.8|90338.4|90313.4|90336|90311|48
1641992170000|2022-01-12 12:56:10|90336.9|90311.9|90338.3|90313.3|90340|90315|90333.7|90308.7|55
1641992180000|2022-01-12 12:56:20|90337.6|90312.6|90341.2|90316.2|90342.6|90317.6|90337|90312|59
1641992190000|2022-01-12 12:56:30|90341.6|90316.6|90340.4|90315.4|90344.2|90319.2|90338.6|90313.6|59
1641992200000|2022-01-12 12:56:40|90340.6|90315.6|90340|90315|90340.6|90315.6|90336|90311|55
1641992210000|2022-01-12 12:56:50|90339.6|90314.6|90341.6|90316.6|90345.2|90320.2|90339.3|90314.3|52
1641992220000|2022-01-12 12:57:00|90342.2|90317.2|90337.6|90312.6|90342.2|90317.2|90336.9|90311.9|54
1641992230000|2022-01-12 12:57:10|90336.3|90311.3|90330.2|90305.2|90338.3|90313.3|90330.2|90305.2|64
1641992240000|2022-01-12 12:57:20|90330.3|90305.3|90327.6|90302.6|90333.3|90308.3|90327.2|90302.2|56
1641992250000|2022-01-12 12:57:30|90327.3|90302.3|90334.3|90309.3|90336.5|90311.5|90327|90302|57
1641992260000|2022-01-12 12:57:40|90336.2|90311.2|90335.5|90310.5|90336.3|90311.3|90334.5|90309.5|45
1641992270000|2022-01-12 12:57:50|90335.6|90310.6|90338.1|90313.1|90338.1|90313.1|90335.2|90310.2|48
1641992280000|2022-01-12 12:58:00|90338|90313|90341|90316|90341|90316|90335.4|90310.4|55
1641992290000|2022-01-12 12:58:10|90341.1|90316.1|90342.1|90317.1|90343.1|90318.1|90341.1|90316.1|54
1641992300000|2022-01-12 12:58:20|90342|90317|90341.8|90316.8|90344.1|90319.1|90340.8|90315.8|43
1641992310000|2022-01-12 12:58:30|90342|90317|90341.8|90316.8|90342.4|90317.4|90340.9|90315.9|37
1641992320000|2022-01-12 12:58:40|90342.2|90317.2|90334.7|90309.7|90342.2|90317.2|90333.7|90308.7|46
1641992330000|2022-01-12 12:58:50|90335.2|90310.2|90325.5|90300.5|90336.4|90311.4|90324.6|90299.6|54
1641992340000|2022-01-12 12:59:00|90323.8|90298.8|90326.5|90301.5|90330.1|90305.1|90320.2|90295.2|55
1641992350000|2022-01-12 12:59:10|90326.4|90301.4|90325.1|90300.1|90328.3|90303.3|90324.8|90299.8|48
1641992360000|2022-01-12 12:59:20|90325.4|90300.4|90328.4|90303.4|90329.5|90304.5|90325.4|90300.4|49
1641992370000|2022-01-12 12:59:30|90327.3|90302.3|90330.1|90305.1|90332.2|90307.2|90326.7|90301.7|46
1641992380000|2022-01-12 12:59:40|90330.2|90305.2|90323.8|90298.8|90331.3|90306.3|90323.1|90298.1|54
1641992390000|2022-01-12 12:59:50|90323.3|90298.3|90318.3|90293.3|90323.5|90298.5|90317.7|90292.7|61
1641992400000|2022-01-12 13:00:00|90317.5|90292.5|90326|90301|90331.7|90306.7|90316.5|90291.5|66
1641992410000|2022-01-12 13:00:10|90326.3|90301.3|90333.1|90308.1|90336.3|90311.3|90326.3|90301.3|61
1641992420000|2022-01-12 13:00:20|90334.9|90309.9|90344|90319|90346.4|90321.4|90333.1|90308.1|58
1641992430000|2022-01-12 13:00:30|90343.8|90318.8|90347.5|90322.5|90349.7|90324.7|90342.8|90317.8|62
1641992440000|2022-01-12 13:00:40|90347|90322|90343.6|90318.6|90347.9|90322.9|90342|90317|52
1641992450000|2022-01-12 13:00:50|90343.7|90318.7|90347.2|90322.2|90347.7|90322.7|90342.5|90317.5|51
1641992460000|2022-01-12 13:01:00|90347.5|90322.5|90335.6|90310.6|90348.4|90323.4|90334.7|90309.7|58
1641992470000|2022-01-12 13:01:10|90337.3|90312.3|90334.1|90309.1|90337.3|90312.3|90333.7|90308.7|53
1641992480000|2022-01-12 13:01:20|90334.2|90309.2|90333.7|90308.7|90336.2|90311.2|90331.7|90306.7|47
1641992490000|2022-01-12 13:01:30|90333.5|90308.5|90333.4|90308.4|90334.8|90309.8|90332.8|90307.8|34
1641992500000|2022-01-12 13:01:40|90333.2|90308.2|90333.2|90308.2|90336|90311|90332.7|90307.7|49
1641992510000|2022-01-12 13:01:50|90333|90308|90333.7|90308.7|90334|90309|90332.4|90307.4|35
1641992520000|2022-01-12 13:02:00|90333.9|90308.9|90330|90305|90333.9|90308.9|90328.9|90303.9|49
1641992530000|2022-01-12 13:02:10|90329.7|90304.7|90330.7|90305.7|90331.9|90306.9|90329|90304|33
1641992540000|2022-01-12 13:02:20|90330.6|90305.6|90328.9|90303.9|90332.2|90307.2|90328.9|90303.9|37
1641992550000|2022-01-12 13:02:30|90329.6|90304.6|90322.9|90297.9|90330.8|90305.8|90322.2|90297.2|48
1641992560000|2022-01-12 13:02:40|90323.5|90298.5|90325.4|90300.4|90325.4|90300.4|90322.8|90297.8|40
1641992570000|2022-01-12 13:02:50|90325|90300|90320|90295|90325.1|90300.1|90317.8|90292.8|53
1641992580000|2022-01-12 13:03:00|90319.9|90294.9|90316.8|90291.8|90320.1|90295.1|90316.1|90291.1|62
1641992590000|2022-01-12 13:03:10|90317|90292|90322.5|90297.5|90325.1|90300.1|90316.8|90291.8|58
1641992600000|2022-01-12 13:03:20|90322.7|90297.7|90326.8|90301.8|90329.2|90304.2|90322.7|90297.7|57
1641992610000|2022-01-12 13:03:30|90326.7|90301.7|90328.8|90303.8|90332.6|90307.6|90325.9|90300.9|51
1641992620000|2022-01-12 13:03:40|90327.6|90302.6|90332.1|90307.1|90332.1|90307.1|90327.6|90302.6|53
1641992630000|2022-01-12 13:03:50|90331.8|90306.8|90332.7|90307.7|90337|90312|90329.9|90304.9|46
1641992640000|2022-01-12 13:04:00|90332.8|90307.8|90327.3|90302.3|90332.8|90307.8|90326.6|90301.6|45
1641992650000|2022-01-12 13:04:10|90329.7|90304.7|90333.7|90308.7|90333.7|90308.7|90327.3|90302.3|51
1641992660000|2022-01-12 13:04:20|90334.1|90309.1|90331|90306|90335.8|90310.8|90329.7|90304.7|53
1641992670000|2022-01-12 13:04:30|90330.8|90305.8|90336|90311|90336|90311|90329.9|90304.9|45
1641992680000|2022-01-12 13:04:40|90335.4|90310.4|90332.9|90307.9|90336.4|90311.4|90330.2|90305.2|52
1641992690000|2022-01-12 13:04:50|90332.6|90307.6|90333.7|90308.7|90337|90312|90332.3|90307.3|51
1641992700000|2022-01-12 13:05:00|90334.7|90309.7|90324.1|90299.1|90335.2|90310.2|90324.1|90299.1|60
1641992710000|2022-01-12 13:05:10|90325|90300|90323.8|90298.8|90326.1|90301.1|90320.8|90295.8|56
1641992720000|2022-01-12 13:05:20|90324|90299|90326.3|90301.3|90329.8|90304.8|90323.6|90298.6|53
1641992730000|2022-01-12 13:05:30|90325.8|90300.8|90325.8|90300.8|90326.2|90301.2|90325|90300|33
1641992740000|2022-01-12 13:05:40|90325.1|90300.1|90326.1|90301.1|90326.2|90301.2|90324.7|90299.7|27
1641992750000|2022-01-12 13:05:50|90326|90301|90323.3|90298.3|90326.6|90301.6|90321|90296|33
1641992760000|2022-01-12 13:06:00|90323.6|90298.6|90321.8|90296.8|90323.7|90298.7|90319.1|90294.1|47
1641992770000|2022-01-12 13:06:10|90321.4|90296.4|90321.8|90296.8|90321.9|90296.9|90318.4|90293.4|54
1641992780000|2022-01-12 13:06:20|90321.1|90296.1|90325.7|90300.7|90325.7|90300.7|90320.6|90295.6|44
1641992790000|2022-01-12 13:06:30|90326|90301|90331.8|90306.8|90333|90308|90324.1|90299.1|56
1641992800000|2022-01-12 13:06:40|90331.6|90306.6|90322.7|90297.7|90331.6|90306.6|90321|90296|48
1641992810000|2022-01-12 13:06:50|90321.9|90296.9|90322.3|90297.3|90324.8|90299.8|90320.1|90295.1|55
1641992820000|2022-01-12 13:07:00|90322|90297|90313.3|90288.3|90326.4|90301.4|90310.2|90285.2|52
1641992830000|2022-01-12 13:07:10|90313.1|90288.1|90304.2|90279.2|90313.4|90288.4|90300.9|90275.9|60
1641992840000|2022-01-12 13:07:20|90297.5|90272.5|90299.1|90274.1|90303|90278|90292.4|90267.4|60
1641992850000|2022-01-12 13:07:30|90299|90274|90290.1|90265.1|90299|90274|90288.8|90263.8|54
1641992860000|2022-01-12 13:07:40|90289.8|90264.8|90294.6|90269.6|90296.7|90271.7|90289.6|90264.6|52
1641992870000|2022-01-12 13:07:50|90294.5|90269.5|90293.5|90268.5|90295.5|90270.5|90292.8|90267.8|50
1641992880000|2022-01-12 13:08:00|90293.6|90268.6|90294.9|90269.9|90295.3|90270.3|90291|90266|55
1641992890000|2022-01-12 13:08:10|90295.7|90270.7|90302.5|90277.5|90305.9|90280.9|90295.7|90270.7|55
1641992900000|2022-01-12 13:08:20|90302.9|90277.9|90303.5|90278.5|90304.8|90279.8|90302.1|90277.1|48
1641992910000|2022-01-12 13:08:30|90303.4|90278.4|90303.8|90278.8|90305.5|90280.5|90303|90278|42
1641992920000|2022-01-12 13:08:40|90303.9|90278.9|90303.8|90278.8|90306.8|90281.8|90303.5|90278.5|47
1641992930000|2022-01-12 13:08:50|90303.6|90278.6|90311.1|90286.1|90311.5|90286.5|90303.6|90278.6|44
1641992940000|2022-01-12 13:09:00|90310.4|90285.4|90315.8|90290.8|90318.2|90293.2|90309.1|90284.1|62
1641992950000|2022-01-12 13:09:10|90316|90291|90316.1|90291.1|90319.7|90294.7|90315.1|90290.1|47
1641992960000|2022-01-12 13:09:20|90316.4|90291.4|90314|90289|90317.6|90292.6|90313.8|90288.8|34
1641992970000|2022-01-12 13:09:30|90314.1|90289.1|90315.5|90290.5|90320|90295|90314.1|90289.1|43
1641992980000|2022-01-12 13:09:40|90315.2|90290.2|90307.8|90282.8|90316.2|90291.2|90303|90278|58
1641992990000|2022-01-12 13:09:50|90307.9|90282.9|90306.5|90281.5|90309.5|90284.5|90304|90279|51
1641993000000|2022-01-12 13:10:00|90306.6|90281.6|90291.1|90266.1|90306.6|90281.6|90289.8|90264.8|51
1641993010000|2022-01-12 13:10:10|90291.3|90266.3|90288.8|90263.8|90292.4|90267.4|90287.7|90262.7|40
1641993020000|2022-01-12 13:10:20|90289.1|90264.1|90289.5|90264.5|90290.4|90265.4|90287.7|90262.7|28
1641993030000|2022-01-12 13:10:30|90289.3|90264.3|90285.5|90260.5|90289.7|90264.7|90285|90260|49
1641993040000|2022-01-12 13:10:40|90285.4|90260.4|90286.2|90261.2|90291.5|90266.5|90283.8|90258.8|52
1641993050000|2022-01-12 13:10:50|90285.4|90260.4|90284.8|90259.8|90286.3|90261.3|90283.3|90258.3|38
1641993060000|2022-01-12 13:11:00|90284.3|90259.3|90292.3|90267.3|90293.4|90268.4|90283.6|90258.6|45
1641993070000|2022-01-12 13:11:10|90292.6|90267.6|90290.8|90265.8|90295.8|90270.8|90288.5|90263.5|38
1641993080000|2022-01-12 13:11:20|90290.6|90265.6|90294|90269|90296.6|90271.6|90290.4|90265.4|54
1641993090000|2022-01-12 13:11:30|90294.2|90269.2|90297.1|90272.1|90297.1|90272.1|90293.9|90268.9|45
1641993100000|2022-01-12 13:11:40|90297.6|90272.6|90297.7|90272.7|90300.6|90275.6|90296.9|90271.9|33
1641993110000|2022-01-12 13:11:50|90297.9|90272.9|90299.3|90274.3|90300.3|90275.3|90297.7|90272.7|36
1641993120000|2022-01-12 13:12:00|90299.4|90274.4|90295.2|90270.2|90301.3|90276.3|90294.9|90269.9|41
1641993130000|2022-01-12 13:12:10|90296.3|90271.3|90296.3|90271.3|90297.8|90272.8|90295.1|90270.1|21
1641993140000|2022-01-12 13:12:20|90296.5|90271.5|90295.5|90270.5|90297.3|90272.3|90291|90266|30
1641993150000|2022-01-12 13:12:30|90294.9|90269.9|90295.3|90270.3|90296.7|90271.7|90293|90268|43
1641993160000|2022-01-12 13:12:40|90296.4|90271.4|90295.2|90270.2|90297.1|90272.1|90293.8|90268.8|28
1641993170000|2022-01-12 13:12:50|90295.3|90270.3|90291.5|90266.5|90305.2|90280.2|90289.9|90264.9|54
1641993180000|2022-01-12 13:13:00|90292.6|90267.6|90291.6|90266.6|90293.8|90268.8|90290.4|90265.4|38
1641993190000|2022-01-12 13:13:10|90291.5|90266.5|90293.7|90268.7|90294.7|90269.7|90291.5|90266.5|43
1641993200000|2022-01-12 13:13:20|90293.3|90268.3|90293.8|90268.8|90294.6|90269.6|90292.2|90267.2|29
1641993210000|2022-01-12 13:13:30|90294.4|90269.4|90289.1|90264.1|90294.4|90269.4|90289.1|90264.1|33
1641993220000|2022-01-12 13:13:40|90289.3|90264.3|90292.8|90267.8|90295.9|90270.9|90289.2|90264.2|35
1641993230000|2022-01-12 13:13:50|90292.7|90267.7|90299.5|90274.5|90301.9|90276.9|90292.1|90267.1|50
1641993240000|2022-01-12 13:14:00|90299.9|90274.9|90298.8|90273.8|90300.7|90275.7|90298.8|90273.8|42
1641993250000|2022-01-12 13:14:10|90297|90272|90294|90269|90299|90274|90293.2|90268.2|46
1641993260000|2022-01-12 13:14:20|90294.2|90269.2|90288.2|90263.2|90294.3|90269.3|90288.2|90263.2|45
1641993270000|2022-01-12 13:14:30|90288|90263|90283.7|90258.7|90289.3|90264.3|90281.7|90256.7|45
1641993280000|2022-01-12 13:14:40|90284.9|90259.9|90283|90258|90285.4|90260.4|90281.2|90256.2|37
1641993290000|2022-01-12 13:14:50|90282.6|90257.6|90281.6|90256.6|90285.8|90260.8|90277.9|90252.9|38
1641993300000|2022-01-12 13:15:00|90281.3|90256.3|90282.5|90257.5|90283.2|90258.2|90278.1|90253.1|45
1641993310000|2022-01-12 13:15:10|90283.5|90258.5|90280|90255|90288.2|90263.2|90277.9|90252.9|54
1641993320000|2022-01-12 13:15:20|90280.7|90255.7|90277.5|90252.5|90280.7|90255.7|90275.4|90250.4|53
1641993330000|2022-01-12 13:15:30|90277.4|90252.4|90273.6|90248.6|90277.7|90252.7|90272.4|90247.4|40
1641993340000|2022-01-12 13:15:40|90273.8|90248.8|90257.4|90232.4|90274.1|90249.1|90255.2|90230.2|46
1641993350000|2022-01-12 13:15:50|90258.1|90233.1|90254.1|90229.1|90258.1|90233.1|90253.3|90228.3|47
1641993360000|2022-01-12 13:16:00|90253.9|90228.9|90254.2|90229.2|90254.5|90229.5|90253|90228|40
1641993370000|2022-01-12 13:16:10|90254.1|90229.1|90252.4|90227.4|90254.1|90229.1|90251.7|90226.7|39
1641993380000|2022-01-12 13:16:20|90252.8|90227.8|90253|90228|90255.1|90230.1|90251.2|90226.2|46
1641993390000|2022-01-12 13:16:30|90251.7|90226.7|90248.6|90223.6|90253.2|90228.2|90246.5|90221.5|50
1641993400000|2022-01-12 13:16:40|90247.9|90222.9|90248.4|90223.4|90252.2|90227.2|90244.9|90219.9|53
1641993410000|2022-01-12 13:16:50|90247.7|90222.7|90238.1|90213.1|90248.6|90223.6|90236.7|90211.7|44
1641993420000|2022-01-12 13:17:00|90239.9|90214.9|90230.6|90205.6|90242.1|90217.1|90228.3|90203.3|61
1641993430000|2022-01-12 13:17:10|90230|90205|90229.7|90204.7|90230.4|90205.4|90226.7|90201.7|44
1641993440000|2022-01-12 13:17:20|90229.2|90204.2|90240.5|90215.5|90243|90218|90229.1|90204.1|62
1641993450000|2022-01-12 13:17:30|90240.9|90215.9|90240.4|90215.4|90242.8|90217.8|90238|90213|43
1641993460000|2022-01-12 13:17:40|90239.8|90214.8|90237.5|90212.5|90241.6|90216.6|90235.2|90210.2|51
1641993470000|2022-01-12 13:17:50|90237.1|90212.1|90240.2|90215.2|90242.6|90217.6|90237.1|90212.1|44
1641993480000|2022-01-12 13:18:00|90240.4|90215.4|90246.9|90221.9|90247.7|90222.7|90239.8|90214.8|34
1641993490000|2022-01-12 13:18:10|90247|90222|90248.8|90223.8|90249.8|90224.8|90245.5|90220.5|47
1641993500000|2022-01-12 13:18:20|90248.2|90223.2|90241.6|90216.6|90248.2|90223.2|90239.9|90214.9|51
1641993510000|2022-01-12 13:18:30|90241.4|90216.4|90239.4|90214.4|90242.6|90217.6|90238|90213|40
1641993520000|2022-01-12 13:18:40|90238.2|90213.2|90244.7|90219.7|90244.9|90219.9|90238.2|90213.2|36
1641993530000|2022-01-12 13:18:50|90244.8|90219.8|90241.4|90216.4|90244.9|90219.9|90241.4|90216.4|26
1641993540000|2022-01-12 13:19:00|90241.5|90216.5|90235|90210|90242.3|90217.3|90233.7|90208.7|53
1641993550000|2022-01-12 13:19:10|90234.7|90209.7|90229|90204|90235.6|90210.6|90228.2|90203.2|47
1641993560000|2022-01-12 13:19:20|90228.1|90203.1|90215.6|90190.6|90228.3|90203.3|90214.1|90189.1|62
1641993570000|2022-01-12 13:19:30|90215.2|90190.2|90194.8|90169.8|90215.7|90190.7|90193.6|90168.6|68
1641993580000|2022-01-12 13:19:40|90195.8|90170.8|90190.7|90165.7|90197.3|90172.3|90190|90165|49
1641993590000|2022-01-12 13:19:50|90191.3|90166.3|90195.4|90170.4|90202.6|90171.3|90189.9|90152.5|53
1641993600000|2022-01-12 13:20:00|90195.9|90170.9|90201.6|90176.6|90201.9|90176.9|90195.1|90170.1|60
1641993610000|2022-01-12 13:20:10|90201.7|90176.7|90200.5|90175.5|90201.8|90176.8|90196.9|90171.9|57
1641993620000|2022-01-12 13:20:20|90201.6|90176.6|90191.6|90166.6|90202.5|90177.5|90190.3|90165.3|59
1641993630000|2022-01-12 13:20:30|90191.5|90166.5|90193.8|90168.8|90194.8|90169.8|90187.5|90162.5|64
1641993640000|2022-01-12 13:20:40|90193.7|90168.7|90194.2|90169.2|90194.2|90169.2|90189.9|90164.9|48
1641993650000|2022-01-12 13:20:50|90194.6|90169.6|90209.4|90184.4|90210.5|90185.5|90193.7|90168.7|53
1641993660000|2022-01-12 13:21:00|90209.9|90184.9|90211.6|90186.6|90212|90187|90207.8|90182.8|40
1641993670000|2022-01-12 13:21:10|90210.7|90185.7|90210.3|90185.3|90213.8|90188.8|90208.5|90183.5|47
1641993680000|2022-01-12 13:21:20|90210.1|90185.1|90210.5|90185.5|90211|90186|90208.6|90183.6|45
1641993690000|2022-01-12 13:21:30|90210.8|90185.8|90206.8|90181.8|90211.8|90186.8|90203.2|90178.2|60
1641993700000|2022-01-12 13:21:40|90206.9|90181.9|90209.9|90184.9|90212.5|90187.5|90204.6|90179.6|55
1641993710000|2022-01-12 13:21:50|90210|90185|90208.7|90183.7|90212|90187|90208.5|90183.5|31
1641993720000|2022-01-12 13:22:00|90208.5|90183.5|90210.7|90185.7|90213.9|90188.9|90207.9|90182.9|50
1641993730000|2022-01-12 13:22:10|90210.6|90185.6|90213.8|90188.8|90214.2|90189.2|90210|90185|48
1641993740000|2022-01-12 13:22:20|90214|90189|90219.3|90169.3|90223.7|90189|90209.2|90169.3|43
1641993750000|2022-01-12 13:22:30|90217.8|90167.8|90227.2|90177.2|90227.2|90177.2|90217.2|90167.2|57
1641993760000|2022-01-12 13:22:40|90227.5|90177.5|90225.8|90175.8|90227.5|90177.5|90225.1|90175.1|43
1641993770000|2022-01-12 13:22:50|90226.5|90176.5|90215|90165|90228.2|90178.2|90214|90164|56
1641993780000|2022-01-12 13:23:00|90214.8|90164.8|90223.5|90173.5|90226.5|90176.5|90213.6|90163.6|59
1641993790000|2022-01-12 13:23:10|90223.9|90173.9|90230.9|90180.9|90231|90181|90221.8|90171.8|50
1641993800000|2022-01-12 13:23:20|90230.1|90180.1|90221.2|90196.2|90232.4|90200.2|90220.7|90178.4|41
1641993810000|2022-01-12 13:23:30|90220.9|90195.9|90224.2|90199.2|90238.6|90202.2|90220.1|90186.9|46
1641993820000|2022-01-12 13:23:40|90223.9|90198.9|90223.2|90198.2|90224.5|90199.5|90217.8|90192.8|55
1641993830000|2022-01-12 13:23:50|90222.9|90197.9|90237.2|90187.2|90238.8|90198.2|90220.6|90186.4|40
1641993840000|2022-01-12 13:24:00|90237.7|90187.7|90219.3|90194.3|90237.7|90203|90218.6|90187.7|55
1641993850000|2022-01-12 13:24:10|90219.5|90194.5|90219|90194|90227.6|90202.6|90219|90194|45
1641993860000|2022-01-12 13:24:20|90220.6|90195.6|90224.1|90199.1|90225.7|90200.7|90220|90195|51
1641993870000|2022-01-12 13:24:30|90224|90199|90230.1|90205.1|90244|90205.1|90223.9|90190.3|55
1641993880000|2022-01-12 13:24:40|90234.7|90209.7|90244.4|90219.4|90245.7|90220.7|90234.7|90209.7|43
1641993890000|2022-01-12 13:24:50|90244.5|90219.5|90265.3|90215.3|90266.1|90225.1|90244.5|90209.7|45
1641993900000|2022-01-12 13:25:00|90265|90215|90236.5|90211.5|90266.8|90223.1|90235.8|90201.8|50
1641993910000|2022-01-12 13:25:10|90248.8|90198.8|90238.4|90188.4|90249.9|90199.9|90238.1|90188.1|53
1641993920000|2022-01-12 13:25:20|90237.6|90187.6|90241.8|90191.8|90245.8|90195.8|90236.5|90186.5|54
1641993930000|2022-01-12 13:25:30|90243.6|90193.6|90234.6|90184.6|90243.6|90193.6|90232.8|90182.8|57
1641993940000|2022-01-12 13:25:40|90234.7|90184.7|90226.5|90176.5|90234.9|90184.9|90225.9|90175.9|43
1641993950000|2022-01-12 13:25:50|90227|90177|90231.6|90181.6|90231.7|90181.7|90226.2|90176.2|49
1641993960000|2022-01-12 13:26:00|90232.7|90182.7|90221|90196|90233.5|90196.3|90220|90180.3|35
1641993970000|2022-01-12 13:26:10|90221.2|90196.2|90230.1|90205.1|90241.9|90206.2|90220.9|90185.9|32
1641993980000|2022-01-12 13:26:20|90230.4|90205.4|90227.2|90202.2|90230.8|90205.8|90227.1|90202.1|28
1641993990000|2022-01-12 13:26:30|90226.8|90201.8|90235.1|90210.1|90238.6|90213.6|90226.1|90201.1|43
1641994000000|2022-01-12 13:26:40|90235.8|90210.8|90234.9|90209.9|90235.8|90210.8|90232.5|90207.5|28
1641994010000|2022-01-12 13:26:50|90234.7|90209.7|90252.4|90202.4|90255.6|90211|90234.3|90195.9|45
1641994020000|2022-01-12 13:27:00|90251.2|90201.2|90252.1|90202.1|90252.1|90202.1|90249.9|90199.9|51
1641994030000|2022-01-12 13:27:10|90252.2|90202.2|90255.6|90205.6|90259|90209|90250.3|90200.3|38
1641994040000|2022-01-12 13:27:20|90255.4|90205.4|90252.8|90202.8|90259.1|90209.1|90249.5|90199.5|57
1641994050000|2022-01-12 13:27:30|90252.9|90202.9|90248.9|90198.9|90254.1|90211.2|90234.9|90196.8|43
1641994060000|2022-01-12 13:27:40|90249|90199|90244.7|90194.7|90249.2|90208|90231.5|90193.3|39
1641994070000|2022-01-12 13:27:50|90244.6|90194.6|90243.6|90193.6|90245|90206.7|90229.2|90193.5|29
1641994080000|2022-01-12 13:28:00|90243.3|90193.3|90245.5|90195.5|90246.7|90196.7|90241.8|90191.8|40
1641994090000|2022-01-12 13:28:10|90245.3|90195.3|90245.3|90195.3|90247.5|90197.5|90244.3|90194.3|38
1641994100000|2022-01-12 13:28:20|90245.4|90195.4|90252.7|90202.7|90253.4|90203.4|90245.2|90195.2|47
1641994110000|2022-01-12 13:28:30|90253.3|90203.3|90249.5|90199.5|90253.3|90203.3|90246|90196|44
1641994120000|2022-01-12 13:28:40|90249.6|90199.6|90248.2|90198.2|90250.5|90200.5|90248.2|90198.2|29
1641994130000|2022-01-12 13:28:50|90248.3|90198.3|90252.1|90202.1|90252.4|90202.4|90247|90197|36
1641994140000|2022-01-12 13:29:00|90252.3|90202.3|90262.6|90212.6|90263.8|90213.8|90252.3|90202.3|56
1641994150000|2022-01-12 13:29:10|90263.4|90213.4|90263.3|90213.3|90269.2|90219.2|90260.4|90210.4|51
1641994160000|2022-01-12 13:29:20|90260.2|90210.2|90261.4|90211.4|90262.7|90212.7|90257.5|90207.5|41
1641994170000|2022-01-12 13:29:30|90261.2|90211.2|90259|90209|90263.4|90213.4|90258.6|90208.6|46
1641994180000|2022-01-12 13:29:40|90260|90210|90256|90206|90261.7|90211.7|90254.4|90204.4|56
1641994190000|2022-01-12 13:29:50|90256.4|90206.4|90279.5|90203.5|90279.5|90211.5|90255.1|90200.9|51
1641994200000|2022-01-12 13:30:00|90265.3|90209.6|90228.6|90178.6|90313.8|90257.4|90228.6|90178.6|76
1641994210000|2022-01-12 13:30:10|90221.2|90171.2|90175.1|90125.1|90221.2|90171.2|90175.1|90125.1|80
1641994220000|2022-01-12 13:30:20|90172.9|90122.9|90182.6|90132.6|90184.7|90134.7|90165.6|90115.6|74
1641994230000|2022-01-12 13:30:30|90182.5|90132.5|90194.7|90144.7|90201.2|90151.2|90175.6|90125.6|76
1641994240000|2022-01-12 13:30:40|90194.9|90144.9|90222|90172|90222|90172|90181.2|90131.2|70
1641994250000|2022-01-12 13:30:50|90219.9|90169.9|90252.9|90202.9|90254|90206.8|90217.7|90167.7|74
1641994260000|2022-01-12 13:31:00|90255.2|90205.2|90252.2|90202.2|90267.9|90217.9|90250.4|90200.4|75
1641994270000|2022-01-12 13:31:10|90252.4|90202.4|90260.1|90210.1|90265.3|90215.3|90251.1|90201.1|55
1641994280000|2022-01-12 13:31:20|90260.6|90210.6|90254.2|90204.2|90260.6|90210.6|90239.3|90189.3|70
1641994290000|2022-01-12 13:31:30|90254.5|90204.5|90227.4|90177.4|90254.5|90204.5|90219.2|90176.5|64
1641994300000|2022-01-12 13:31:40|90227.6|90177.6|90208.2|90158.2|90229.8|90191|90205.3|90155.3|65
1641994310000|2022-01-12 13:31:50|90207.9|90157.9|90193.5|90168.5|90216.1|90175|90193.5|90156.9|63
1641994320000|2022-01-12 13:32:00|90193.7|90168.7|90177.5|90127.5|90196.7|90171.7|90175|90126.9|76
1641994330000|2022-01-12 13:32:10|90174.9|90124.9|90161.6|90136.6|90182.6|90144.1|90159.9|90122.9|61
1641994340000|2022-01-12 13:32:20|90162.1|90137.1|90169.2|90144.2|90186.5|90149.6|90162|90127.5|61
1641994350000|2022-01-12 13:32:30|90169.4|90144.4|90162.5|90112.5|90178.8|90144.4|90153.7|90112.4|60
1641994360000|2022-01-12 13:32:40|90163.2|90113.2|90137.7|90112.7|90163.2|90126.7|90132.3|90097.7|69
1641994370000|2022-01-12 13:32:50|90136.1|90111.1|90117.3|90092.3|90153.4|90114.5|90117.1|90092.1|69
1641994380000|2022-01-12 13:33:00|90118.3|90093.3|90115.1|90090.1|90132|90093.7|90087.4|90053|78
1641994390000|2022-01-12 13:33:10|90114.6|90089.6|90104.5|90079.5|90115.6|90090.6|90098.7|90073.7|71
1641994400000|2022-01-12 13:33:20|90105.8|90080.8|90115.2|90090.2|90116|90091|90105.7|90080.7|65
1641994410000|2022-01-12 13:33:30|90116|90091|90137.3|90112.3|90139.2|90114.2|90116|90091|74
1641994420000|2022-01-12 13:33:40|90137.8|90112.8|90132.5|90107.5|90138.5|90113.5|90129.4|90104.4|62
1641994430000|2022-01-12 13:33:50|90132.4|90107.4|90131.1|90106.1|90141.6|90107.4|90118|90087.1|70
1641994440000|2022-01-12 13:34:00|90131.3|90106.3|90122.6|90097.6|90148.8|90110.4|90117|90092|68
1641994450000|2022-01-12 13:34:10|90122.9|90097.9|90122.3|90097.3|90126.5|90101.5|90119|90094|67
1641994460000|2022-01-12 13:34:20|90125.3|90100.3|90131.2|90106.2|90146.6|90107.6|90113.6|90088.6|75
1641994470000|2022-01-12 13:34:30|90133.1|90108.1|90132.7|90107.7|90149.3|90109.8|90127|90089|66
1641994480000|2022-01-12 13:34:40|90132.1|90107.1|90120.1|90095.1|90143.8|90110.2|90118.3|90081.9|71
1641994490000|2022-01-12 13:34:50|90120.4|90095.4|90141.7|90091.7|90143.7|90098.6|90116.7|90086.6|72
1641994500000|2022-01-12 13:35:00|90143.8|90093.8|90152|90102|90168.4|90118.4|90143.8|90093.8|76
1641994510000|2022-01-12 13:35:10|90152.3|90102.3|90144.3|90094.3|90152.3|90102.3|90129.4|90079.4|73
1641994520000|2022-01-12 13:35:20|90145.2|90095.2|90151.2|90101.2|90160|90110|90144|90094|72
1641994530000|2022-01-12 13:35:30|90151.8|90101.8|90132.9|90082.9|90152.6|90102.6|90132.9|90082.9|66
1641994540000|2022-01-12 13:35:40|90133.1|90083.1|90129.1|90079.1|90141.4|90091.4|90128.3|90078.3|71
1641994550000|2022-01-12 13:35:50|90127.1|90077.1|90064.9|90014.9|90127.9|90077.9|90064.3|90014.3|79
1641994560000|2022-01-12 13:36:00|90068.5|90018.5|90043.9|89993.9|90068.5|90018.5|90031.6|89981.6|77
1641994570000|2022-01-12 13:36:10|90044.9|89994.9|90047.9|89997.9|90063.6|90017.7|90034.5|89988.7|79
1641994580000|2022-01-12 13:36:20|90048.8|89998.8|90028.2|89978.2|90059.3|90009.3|90024.5|89978.2|74
1641994590000|2022-01-12 13:36:30|90024.2|89974.2|90027.9|89977.9|90035.5|89987|90012|89965.6|76
1641994600000|2022-01-12 13:36:40|90029.1|89979.1|89987.7|89937.7|90033.1|89983.1|89986.7|89936.7|79
1641994610000|2022-01-12 13:36:50|89987.2|89937.2|90007|89957|90010.4|89960.4|89982|89932|76
1641994620000|2022-01-12 13:37:00|90005.6|89955.6|90008.3|89958.3|90010.8|89960.8|89986.3|89936.3|78
1641994630000|2022-01-12 13:37:10|90004.5|89954.5|90015.5|89965.5|90027.2|89977.2|90004.5|89954.5|76
1641994640000|2022-01-12 13:37:20|90017|89967|90019.4|89969.4|90019.7|89969.7|90002.2|89952.2|77
1641994650000|2022-01-12 13:37:30|90019.7|89969.7|89975.9|89925.9|90025.3|89975.3|89963.2|89924.7|77
1641994660000|2022-01-12 13:37:40|89976.8|89926.8|89947.2|89897.2|89978.1|89928.1|89944.6|89894.6|78
1641994670000|2022-01-12 13:37:50|89945.6|89895.6|89949|89899|89956.4|89906.4|89944.6|89894.6|73
1641994680000|2022-01-12 13:38:00|89948|89898|89928.1|89878.1|89950.3|89900.3|89914.2|89872|73
1641994690000|2022-01-12 13:38:10|89928.3|89878.3|89925.9|89875.9|89952.3|89902.3|89923.8|89873.8|76
1641994700000|2022-01-12 13:38:20|89925.4|89875.4|89937.7|89887.7|89939.2|89889.2|89925.3|89875.3|74
1641994710000|2022-01-12 13:38:30|89937.3|89887.3|89933.8|89883.8|89946.1|89896.1|89932|89882|70
1641994720000|2022-01-12 13:38:40|89931|89881|89949|89899|89957.7|89907.7|89921.4|89871.4|79
1641994730000|2022-01-12 13:38:50|89948.8|89898.8|89950.4|89900.4|89955.8|89905.8|89947.9|89897.9|71
1641994740000|2022-01-12 13:39:00|89950.5|89900.5|89947.8|89897.8|89954.2|89916.1|89935.3|89897|70
1641994750000|2022-01-12 13:39:10|89946.6|89896.6|89944.4|89894.4|89947.7|89900.3|89924.1|89882|69
1641994760000|2022-01-12 13:39:20|89943.6|89893.6|89939.9|89889.9|89943.6|89893.6|89926.7|89876.7|73
1641994770000|2022-01-12 13:39:30|89939.8|89889.8|89928.7|89878.7|89943.3|89893.3|89926.5|89876.5|73
1641994780000|2022-01-12 13:39:40|89929.1|89879.1|89917.7|89867.7|89934.5|89884.5|89914.7|89864.7|73
1641994790000|2022-01-12 13:39:50|89917.4|89867.4|89887.9|89837.9|89920.8|89870.8|89873.9|89833.7|76
1641994800000|2022-01-12 13:40:00|89890.6|89840.6|89876|89826|89896.6|89858.5|89858.7|89808.7|80
1641994810000|2022-01-12 13:40:10|89876.1|89826.1|89842.4|89792.4|89876.2|89826.2|89836.8|89786.8|77
1641994820000|2022-01-12 13:40:20|89842.7|89792.7|89844.7|89794.7|89846.8|89796.8|89828.2|89778.2|79
1641994830000|2022-01-12 13:40:30|89845.1|89795.1|89852.4|89802.4|89864.4|89814.4|89840.8|89790.8|76
1641994840000|2022-01-12 13:40:40|89852|89802|89833.1|89783.1|89852|89802|89828.5|89778.5|78
1641994850000|2022-01-12 13:40:50|89836.7|89786.7|89833.4|89783.4|89855.3|89805.3|89829.5|89779.5|77
1641994860000|2022-01-12 13:41:00|89833.2|89783.2|89816.4|89766.4|89833.2|89790.1|89801.6|89760.6|73
1641994870000|2022-01-12 13:41:10|89797.6|89772.6|89803.5|89778.5|89814.6|89779.8|89796.2|89759|74
1641994880000|2022-01-12 13:41:20|89803.2|89778.2|89787.6|89737.6|89807.5|89778.2|89787.6|89737.6|76
1641994890000|2022-01-12 13:41:30|89785.2|89735.2|89761.5|89711.5|89785.2|89735.2|89754|89708.8|78
1641994900000|2022-01-12 13:41:40|89761.3|89711.3|89735.8|89685.8|89766.2|89725.4|89710.7|89660.7|79
1641994910000|2022-01-12 13:41:50|89736.4|89686.4|89725.8|89675.8|89744.7|89694.7|89718.5|89668.5|74
1641994920000|2022-01-12 13:42:00|89725.5|89675.5|89716|89666|89733.1|89683.1|89705.5|89663.9|70
1641994930000|2022-01-12 13:42:10|89716.1|89666.1|89713.9|89663.9|89722.4|89672.4|89713.9|89663.9|63
1641994940000|2022-01-12 13:42:20|89714.3|89664.3|89702.5|89652.5|89717|89667|89699.2|89649.2|74
1641994950000|2022-01-12 13:42:30|89705.9|89655.9|89702.9|89652.9|89705.9|89661.5|89686.5|89645.6|74
1641994960000|2022-01-12 13:42:40|89702.6|89652.6|89723.5|89673.5|89728.2|89678.2|89701.5|89651.5|76
1641994970000|2022-01-12 13:42:50|89725.8|89675.8|89746.1|89696.1|89747.8|89697.8|89725.4|89675.4|75
1641994980000|2022-01-12 13:43:00|89746.8|89696.8|89725.2|89700.2|89751.6|89711.5|89723.3|89687.5|66
1641994990000|2022-01-12 13:43:10|89725.8|89700.8|89736.9|89711.9|89749.8|89717.8|89720|89692.2|62
1641995000000|2022-01-12 13:43:20|89738.1|89713.1|89773.9|89723.9|89775.5|89725.5|89735.2|89704.2|73
1641995010000|2022-01-12 13:43:30|89778.7|89728.7|89806|89756|89806|89756.5|89772.9|89722.9|71
1641995020000|2022-01-12 13:43:40|89804.5|89754.5|89833.7|89783.7|89833.7|89783.7|89801.7|89751.7|76
1641995030000|2022-01-12 13:43:50|89832.7|89782.7|89841.8|89791.8|89845.3|89795.3|89823.6|89773.6|72
1641995040000|2022-01-12 13:44:00|89840.2|89790.2|89822|89772|89841|89791|89804.5|89769.4|72
1641995050000|2022-01-12 13:44:10|89810.3|89785.3|89849.7|89799.7|89852|89806.1|89809.4|89776.8|75
1641995060000|2022-01-12 13:44:20|89849.3|89799.3|89867.2|89817.2|89871.7|89821.7|89848.5|89798.5|68
1641995070000|2022-01-12 13:44:30|89866.2|89816.2|89887|89837|89888.9|89838.9|89866.2|89816.2|67
1641995080000|2022-01-12 13:44:40|89888.3|89838.3|89911.4|89861.4|89921.8|89871.8|89888.3|89838.3|71
1641995090000|2022-01-12 13:44:50|89910.1|89860.1|89910.2|89860.2|89914|89864|89906.9|89856.9|73
1641995100000|2022-01-12 13:45:00|89910.3|89860.3|89915.8|89865.8|89915.8|89878.6|89892.5|89842.5|75
1641995110000|2022-01-12 13:45:10|89916.3|89866.3|89920.2|89870.2|89921.8|89875.8|89900.8|89855.4|77
1641995120000|2022-01-12 13:45:20|89919.7|89869.7|89941|89891|89943|89900.2|89911.2|89869.7|74
1641995130000|2022-01-12 13:45:30|89940.6|89890.6|89961|89911|89961|89911|89938.5|89888.5|78
1641995140000|2022-01-12 13:45:40|89963.1|89913.1|89936.4|89886.4|89963.1|89918.6|89934.6|89884.6|73
1641995150000|2022-01-12 13:45:50|89936.3|89886.3|89921.2|89871.2|89936.5|89894.3|89907.6|89865.6|77
1641995160000|2022-01-12 13:46:00|89922.3|89872.3|89941.7|89891.7|89941.7|89891.7|89922.3|89872.3|75
1641995170000|2022-01-12 13:46:10|89942.4|89892.4|89959|89909|89963.5|89913.5|89941.8|89891.8|75
1641995180000|2022-01-12 13:46:20|89957.8|89907.8|89940.2|89890.2|89957.8|89911.1|89936.1|89888.6|70
1641995190000|2022-01-12 13:46:30|89942|89892|89955.5|89905.5|89955.6|89905.6|89934.1|89884.1|72
1641995200000|2022-01-12 13:46:40|89955|89905|89954.7|89904.7|89963.2|89923.4|89945.9|89903.9|62
1641995210000|2022-01-12 13:46:50|89954.6|89904.6|89960.3|89910.3|89962|89912|89951.2|89901.2|75
1641995220000|2022-01-12 13:47:00|89961.7|89911.7|89964.9|89914.9|89969.1|89919.1|89961.3|89911.3|65
1641995230000|2022-01-12 13:47:10|89965.1|89915.1|89950.7|89900.7|89969.4|89932.9|89950.4|89900.4|67
1641995240000|2022-01-12 13:47:20|89950.8|89900.8|89954.4|89904.4|89958.1|89908.1|89950.8|89900.8|58
1641995250000|2022-01-12 13:47:30|89953.9|89903.9|89939.6|89889.6|89954.6|89904.6|89934.7|89884.7|59
1641995260000|2022-01-12 13:47:40|89939.4|89889.4|89934.8|89884.8|89945.4|89895.4|89931.4|89881.4|68
1641995270000|2022-01-12 13:47:50|89935|89885|89925.3|89875.3|89935.5|89891.3|89911.7|89874.8|57
1641995280000|2022-01-12 13:48:00|89924.2|89874.2|89925.9|89875.9|89929.7|89879.7|89905.4|89855.4|76
1641995290000|2022-01-12 13:48:10|89926.1|89876.1|89933.8|89883.8|89935.4|89885.4|89922.6|89872.6|68
1641995300000|2022-01-12 13:48:20|89935.4|89885.4|89929.7|89879.7|89936|89896.1|89920.9|89875|72
1641995310000|2022-01-12 13:48:30|89931.7|89881.7|89913.5|89863.5|89931.7|89881.7|89909.4|89859.4|69
1641995320000|2022-01-12 13:48:40|89914.1|89864.1|89927.9|89877.9|89930.4|89890.1|89910.6|89860.9|60
1641995330000|2022-01-12 13:48:50|89928.1|89878.1|89936.9|89886.9|89940.6|89890.6|89927.8|89877.8|65
1641995340000|2022-01-12 13:49:00|89937.2|89887.2|89925.4|89900.4|89944.8|89910|89925.4|89881.2|63
1641995350000|2022-01-12 13:49:10|89925.1|89900.1|89923.2|89898.2|89938.8|89900.8|89920.7|89888.6|63
1641995360000|2022-01-12 13:49:20|89922.4|89897.4|89943.4|89893.4|89947.6|89904.1|89922.4|89888.7|59
1641995370000|2022-01-12 13:49:30|89942.6|89892.6|89940.4|89890.4|89944.3|89900|89924.1|89886.2|55
1641995380000|2022-01-12 13:49:40|89940.3|89890.3|89889|89864|89940.3|89890.3|89888.5|89857.6|77
1641995390000|2022-01-12 13:49:50|89888.7|89863.7|89879.2|89854.2|89890.6|89865.6|89878.1|89853.1|70
1641995400000|2022-01-12 13:50:00|89875.9|89850.9|89881|89856|89884.1|89856|89862.9|89832.7|70
1641995410000|2022-01-12 13:50:10|89878.9|89853.9|89858.2|89833.2|89878.9|89853.9|89855.2|89818|65
1641995420000|2022-01-12 13:50:20|89858.6|89833.6|89862.8|89837.8|89870|89839|89852.9|89816.8|65
1641995430000|2022-01-12 13:50:30|89861.7|89836.7|89865.1|89840.1|89867.3|89842.3|89859.3|89834.3|62
1641995440000|2022-01-12 13:50:40|89865.2|89840.2|89846.2|89821.2|89866.2|89841.2|89839|89814|67
1641995450000|2022-01-12 13:50:50|89845.7|89820.7|89853.8|89828.8|89854.5|89829.5|89844.7|89819.7|62
1641995460000|2022-01-12 13:51:00|89854.1|89829.1|89855.3|89830.3|89857.7|89832.7|89843.1|89818.1|66
1641995470000|2022-01-12 13:51:10|89854.8|89829.8|89862.1|89837.1|89864.6|89839.6|89853.7|89828.7|55
1641995480000|2022-01-12 13:51:20|89862.2|89837.2|89850.8|89825.8|89862.7|89837.7|89849.5|89824.5|52
1641995490000|2022-01-12 13:51:30|89851|89826|89843.2|89818.2|89851.2|89826.2|89842.8|89817.8|62
1641995500000|2022-01-12 13:51:40|89842.6|89817.6|89852.2|89827.2|89860.5|89835.5|89842.6|89817.6|64
1641995510000|2022-01-12 13:51:50|89852.3|89827.3|89855.8|89830.8|89859.5|89834.5|89851.5|89826.5|56
1641995520000|2022-01-12 13:52:00|89857|89832|89861.7|89836.7|89862.7|89837.7|89855.1|89830.1|51
1641995530000|2022-01-12 13:52:10|89861.1|89836.1|89846.8|89821.8|89866.1|89841.1|89846.2|89821.2|75
1641995540000|2022-01-12 13:52:20|89846.7|89821.7|89848.2|89823.2|89853.4|89828.4|89845.3|89820.3|57
1641995550000|2022-01-12 13:52:30|89847.8|89822.8|89856|89831|89858.6|89833.6|89847.8|89822.8|52
1641995560000|2022-01-12 13:52:40|89856.3|89831.3|89864.6|89839.6|89866.6|89841.6|89855.4|89830.4|52
1641995570000|2022-01-12 13:52:50|89864.4|89839.4|89866.6|89841.6|89879.8|89842.1|89863.3|89828.9|40
1641995580000|2022-01-12 13:53:00|89866.9|89841.9|89854.6|89829.6|89867.3|89842.3|89854|89829|60
1641995590000|2022-01-12 13:53:10|89852.4|89827.4|89848.4|89823.4|89855.3|89830.3|89848.3|89823.3|51
1641995600000|2022-01-12 13:53:20|89849|89824|89843.6|89818.6|89852.9|89827.9|89841.3|89816.3|58
1641995610000|2022-01-12 13:53:30|89843.8|89818.8|89838.2|89813.2|89852.7|89823.5|89836.7|89802.7|62
1641995620000|2022-01-12 13:53:40|89838|89813|89860.5|89835.5|89860.9|89835.9|89838|89805.6|64
1641995630000|2022-01-12 13:53:50|89859.9|89834.9|89861.9|89836.9|89862.4|89837.4|89847.8|89822.8|66
1641995640000|2022-01-12 13:54:00|89862.2|89837.2|89862.8|89837.8|89867|89842|89859.5|89834.5|70
1641995650000|2022-01-12 13:54:10|89862.4|89837.4|89860.1|89835.1|89863.7|89838.7|89857.4|89832.4|64
1641995660000|2022-01-12 13:54:20|89862.1|89837.1|89859.1|89834.1|89866.9|89841.9|89857.1|89832.1|66
1641995670000|2022-01-12 13:54:30|89859|89834|89858.8|89833.8|89860|89835|89852.8|89827.8|51
1641995680000|2022-01-12 13:54:40|89858.9|89833.9|89861|89836|89861.3|89836.3|89850.7|89825.7|58
1641995690000|2022-01-12 13:54:50|89860.9|89835.9|89839.7|89814.7|89862.1|89837.1|89838.9|89813.9|61
1641995700000|2022-01-12 13:55:00|89839.2|89814.2|89846.7|89821.7|89851.2|89826.2|89839.1|89814.1|73
1641995710000|2022-01-12 13:55:10|89847.2|89822.2|89848|89823|89849.1|89824.1|89840.6|89815.6|59
1641995720000|2022-01-12 13:55:20|89848.4|89823.4|89841.9|89816.9|89874.8|89840.4|89840.7|89815.7|72
1641995730000|2022-01-12 13:55:30|89840.3|89815.3|89849.4|89824.4|89854.4|89829.4|89839.2|89814.2|72
1641995740000|2022-01-12 13:55:40|89849.6|89824.6|89861.1|89836.1|89862|89837|89841.4|89816.4|67
1641995750000|2022-01-12 13:55:50|89862.1|89837.1|89860.3|89835.3|89865.1|89840.1|89858.6|89833.6|59
1641995760000|2022-01-12 13:56:00|89860.2|89835.2|89854.2|89829.2|89861.2|89836.2|89849.6|89824.6|57
1641995770000|2022-01-12 13:56:10|89856.5|89831.5|89858.1|89833.1|89867.7|89836.8|89852.1|89817.6|69
1641995780000|2022-01-12 13:56:20|89858.9|89833.9|89868.7|89843.7|89880|89844.1|89854.3|89828.9|64
1641995790000|2022-01-12 13:56:30|89868.3|89843.3|89860.8|89835.8|89868.3|89843.3|89859.8|89834.8|51
1641995800000|2022-01-12 13:56:40|89861|89836|89856.8|89831.8|89861.9|89836.9|89855.5|89830.5|62
1641995810000|2022-01-12 13:56:50|89857|89832|89852|89827|89857.4|89832.4|89851.9|89826.9|48
1641995820000|2022-01-12 13:57:00|89852.1|89827.1|89856.5|89831.5|89857.1|89832.1|89850.6|89825.6|48
1641995830000|2022-01-12 13:57:10|89858.4|89833.4|89860.1|89835.1|89869.3|89844.3|89856.9|89831.9|61
1641995840000|2022-01-12 13:57:20|89859.9|89834.9|89863.7|89838.7|89866.6|89841.6|89858.3|89833.3|52
1641995850000|2022-01-12 13:57:30|89863.8|89838.8|89851.6|89826.6|89870.5|89845.5|89849.2|89824.2|64
1641995860000|2022-01-12 13:57:40|89850.8|89825.8|89850|89825|89851.9|89826.9|89847.1|89822.1|66
1641995870000|2022-01-12 13:57:50|89849.7|89824.7|89856.6|89831.6|89865.8|89834.4|89849.7|89813.8|59
1641995880000|2022-01-12 13:58:00|89851.9|89826.9|89866|89841|89867.7|89842.7|89851.9|89826.9|65
1641995890000|2022-01-12 13:58:10|89865.2|89840.2|89873.7|89848.7|89875|89850|89857.1|89832.1|54
1641995900000|2022-01-12 13:58:20|89873.2|89848.2|89865|89840|89885.9|89855.2|89863.1|89835.6|68
1641995910000|2022-01-12 13:58:30|89864.6|89839.6|89850.4|89825.4|89866.8|89841.8|89849.8|89824.8|61
1641995920000|2022-01-12 13:58:40|89849.7|89824.7|89848|89823|89855.6|89830.6|89846.9|89821.9|63
1641995930000|2022-01-12 13:58:50|89847.9|89822.9|89847.5|89822.5|89852.5|89827.5|89847.5|89822.5|44
1641995940000|2022-01-12 13:59:00|89847.7|89822.7|89861.7|89836.7|89868.4|89843.4|89846.6|89821.6|64
1641995950000|2022-01-12 13:59:10|89860.1|89835.1|89877.7|89852.7|89890.5|89852.8|89855|89829.3|68
1641995960000|2022-01-12 13:59:20|89877|89852|89875.7|89850.7|89889.5|89856.2|89875.7|89838.5|63
1641995970000|2022-01-12 13:59:30|89875.3|89850.3|89872.4|89847.4|89878.5|89853.5|89871.8|89846.8|67
1641995980000|2022-01-12 13:59:40|89872.9|89847.9|89863.6|89838.6|89872.9|89847.9|89860.9|89835.9|65
1641995990000|2022-01-12 13:59:50|89863.7|89838.7|89868|89843|89874.6|89849.6|89862.3|89837.3|66
1641996000000|2022-01-12 14:00:00|89868.2|89843.2|89866.2|89841.2|89868.2|89843.2|89855.1|89830.1|61
1641996010000|2022-01-12 14:00:10|89865.6|89840.6|89864|89839|89868.9|89843.9|89861.3|89836.3|60
1641996020000|2022-01-12 14:00:20|89865.1|89840.1|89876.6|89851.6|89876.7|89851.7|89861.3|89836.3|59
1641996030000|2022-01-12 14:00:30|89876.4|89851.4|89883.6|89858.6|89883.6|89858.6|89876.4|89851.4|48
1641996040000|2022-01-12 14:00:40|89884.6|89859.6|89898.3|89873.3|89903.4|89878.4|89879.9|89854.9|74
1641996050000|2022-01-12 14:00:50|89898.6|89873.6|89906.8|89881.8|89909.1|89884.1|89896.6|89871.6|62
1641996060000|2022-01-12 14:01:00|89908.1|89883.1|89907.7|89882.7|89922.7|89888.8|89907.7|89871.1|65
1641996070000|2022-01-12 14:01:10|89908.4|89883.4|89900.5|89875.5|89914.2|89886.1|89900.2|89863.7|59
1641996080000|2022-01-12 14:01:20|89900|89875|89894.7|89869.7|89911.1|89878.1|89894|89860.1|59
1641996090000|2022-01-12 14:01:30|89895.3|89870.3|89893.3|89868.3|89906.1|89881.1|89891.9|89866.9|60
1641996100000|2022-01-12 14:01:40|89893.5|89868.5|89885.8|89860.8|89893.5|89868.5|89881.5|89856.5|58
1641996110000|2022-01-12 14:01:50|89885.5|89860.5|89889.4|89864.4|89889.7|89864.7|89883.4|89858.4|67
1641996120000|2022-01-12 14:02:00|89890.4|89865.4|89888.1|89863.1|89905.4|89872.2|89885.1|89855.4|61
1641996130000|2022-01-12 14:02:10|89889.8|89864.8|89898|89873|89904.3|89879.3|89888.7|89863.7|69
1641996140000|2022-01-12 14:02:20|89898.9|89873.9|89902.2|89877.2|89916.8|89880.3|89898.9|89865.1|60
1641996150000|2022-01-12 14:02:30|89902.5|89877.5|89902.9|89877.9|89909.3|89884.3|89898.7|89873.7|64
1641996160000|2022-01-12 14:02:40|89902|89877|89902|89877|89903.5|89878.5|89896.2|89871.2|60
1641996170000|2022-01-12 14:02:50|89901.8|89876.8|89906.3|89881.3|89907.7|89882.7|89901.1|89876.1|54
1641996180000|2022-01-12 14:03:00|89906.4|89881.4|89902.1|89877.1|89908.8|89883.8|89899.8|89874.8|50
1641996190000|2022-01-12 14:03:10|89902.3|89877.3|89907.2|89882.2|89907.8|89882.8|89898.4|89873.4|58
1641996200000|2022-01-12 14:03:20|89907|89882|89910.2|89885.2|89912.7|89887.7|89905.9|89880.9|55
1641996210000|2022-01-12 14:03:30|89910.1|89885.1|89910.6|89885.6|89910.6|89885.6|89908.5|89883.5|41
1641996220000|2022-01-12 14:03:40|89910.5|89885.5|89915.2|89890.2|89915.2|89890.2|89906|89881|53
1641996230000|2022-01-12 14:03:50|89913.4|89888.4|89917.9|89892.9|89918.3|89893.3|89911.6|89886.6|66
1641996240000|2022-01-12 14:04:00|89917.6|89892.6|89931.2|89906.2|89931.2|89906.2|89916.9|89891.9|68
1641996250000|2022-01-12 14:04:10|89932.5|89907.5|89930|89905|89934.5|89909.5|89924.9|89899.9|67
1641996260000|2022-01-12 14:04:20|89929.8|89904.8|89917.5|89892.5|89933|89908|89917.5|89892.5|65
1641996270000|2022-01-12 14:04:30|89918.3|89893.3|89910.3|89885.3|89918.6|89893.6|89909.2|89884.2|66
1641996280000|2022-01-12 14:04:40|89910|89885|89907.6|89882.6|89923.3|89889.4|89905.9|89872.5|57
1641996290000|2022-01-12 14:04:50|89908|89883|89907.8|89882.8|89909.2|89884.2|89902.9|89877.9|52
1641996300000|2022-01-12 14:05:00|89908.9|89883.9|89924.6|89899.6|89925.4|89900.4|89907.2|89882.2|53
1641996310000|2022-01-12 14:05:10|89924.8|89899.8|89906.7|89881.7|89935.6|89901.4|89906.4|89881.4|58
1641996320000|2022-01-12 14:05:20|89909.5|89884.5|89899.3|89874.3|89909.5|89884.5|89899.3|89874.3|61
1641996330000|2022-01-12 14:05:30|89899.4|89874.4|89900.2|89875.2|89900.2|89875.2|89892.2|89867.2|46
1641996340000|2022-01-12 14:05:40|89899.9|89874.9|89903.5|89878.5|89905.5|89880.5|89898.7|89873.7|59
1641996350000|2022-01-12 14:05:50|89905.5|89880.5|89905.7|89880.7|89907.5|89882.5|89905.5|89880.5|42
1641996360000|2022-01-12 14:06:00|89905.3|89880.3|89909.2|89884.2|89918.9|89884.2|89902.2|89868.9|44
1641996370000|2022-01-12 14:06:10|89908|89883|89908.2|89883.2|89909.5|89884.5|89906.5|89881.5|50
1641996380000|2022-01-12 14:06:20|89908.3|89883.3|89917.4|89892.4|89918.2|89893.2|89906.3|89881.3|48
1641996390000|2022-01-12 14:06:30|89914.9|89889.9|89917.2|89892.2|89922.8|89897.8|89914.9|89889.9|59
1641996400000|2022-01-12 14:06:40|89917|89892|89926.7|89901.7|89934|89902.5|89917|89880.2|50
1641996410000|2022-01-12 14:06:50|89929.2|89904.2|89928|89903|89932.1|89907.1|89924.1|89899.1|51
1641996420000|2022-01-12 14:07:00|89927.7|89902.7|89930.8|89905.8|89930.8|89905.8|89927.7|89902.7|38
1641996430000|2022-01-12 14:07:10|89929.8|89904.8|89923.2|89898.2|89932.2|89907.2|89921.8|89896.8|53
1641996440000|2022-01-12 14:07:20|89923.3|89898.3|89921.1|89896.1|89926.8|89901.8|89918.3|89893.3|58
1641996450000|2022-01-12 14:07:30|89920.8|89895.8|89916.8|89891.8|89922.7|89897.7|89915.1|89890.1|49
1641996460000|2022-01-12 14:07:40|89916.9|89891.9|89924.6|89899.6|89925.1|89900.1|89915.3|89890.3|51
1641996470000|2022-01-12 14:07:50|89924.5|89899.5|89929.5|89904.5|89930.3|89905.3|89924.3|89899.3|45
1641996480000|2022-01-12 14:08:00|89930.3|89905.3|89927.3|89902.3|89932.2|89907.2|89924.5|89899.5|52
1641996490000|2022-01-12 14:08:10|89927.2|89902.2|89929.3|89904.3|89929.3|89904.3|89923.8|89898.8|50
1641996500000|2022-01-12 14:08:20|89928.7|89903.7|89936.3|89911.3|89936.3|89911.3|89928.4|89903.4|54
1641996510000|2022-01-12 14:08:30|89934.7|89909.7|89938.7|89913.7|89938.9|89913.9|89931.2|89906.2|54
1641996520000|2022-01-12 14:08:40|89938.5|89913.5|89928.2|89903.2|89940.8|89915.8|89925.6|89900.6|62
1641996530000|2022-01-12 14:08:50|89927.9|89902.9|89925.8|89900.8|89931|89906|89924.5|89899.5|57
1641996540000|2022-01-12 14:09:00|89925.7|89900.7|89929.2|89904.2|89929.8|89904.8|89925.5|89900.5|51
1641996550000|2022-01-12 14:09:10|89929.5|89904.5|89918.8|89893.8|89929.5|89904.5|89918|89893|63
1641996560000|2022-01-12 14:09:20|89918.6|89893.6|89915.8|89890.8|89919.6|89894.6|89914.6|89889.6|52
1641996570000|2022-01-12 14:09:30|89915.5|89890.5|89917.6|89892.6|89917.9|89892.9|89915.5|89890.5|27
1641996580000|2022-01-12 14:09:40|89917.7|89892.7|89915.8|89890.8|89919|89894|89914.7|89889.7|56
1641996590000|2022-01-12 14:09:50|89915.2|89890.2|89924|89899|89924.3|89899.3|89914.2|89889.2|60
1641996600000|2022-01-12 14:10:00|89921.8|89896.8|89919.7|89894.7|89922.3|89897.3|89917.4|89892.4|60
1641996610000|2022-01-12 14:10:10|89919.6|89894.6|89917.9|89892.9|89920.1|89895.1|89916.7|89891.7|38
1641996620000|2022-01-12 14:10:20|89917.7|89892.7|89918|89893|89919.5|89894.5|89915.1|89890.1|40
1641996630000|2022-01-12 14:10:30|89918.3|89893.3|89910.3|89885.3|89919.1|89894.1|89905.7|89880.7|50
1641996640000|2022-01-12 14:10:40|89910.6|89885.6|89903|89878|89911.8|89886.8|89901.9|89876.9|55
1641996650000|2022-01-12 14:10:50|89903.2|89878.2|89894|89869|89903.9|89878.9|89888.7|89863.7|49
1641996660000|2022-01-12 14:11:00|89894.8|89869.8|89904.7|89879.7|89907.2|89882.2|89893.9|89868.9|60
1641996670000|2022-01-12 14:11:10|89905.1|89880.1|89914.5|89889.5|89922|89890.6|89905|89872|45
1641996680000|2022-01-12 14:11:20|89915|89890|89918.1|89893.1|89924.3|89899.3|89909.3|89884.3|48
1641996690000|2022-01-12 14:11:30|89921.7|89896.7|89920.5|89895.5|89921.7|89896.7|89918.1|89893.1|52
1641996700000|2022-01-12 14:11:40|89920.2|89895.2|89912.6|89887.6|89920.7|89895.7|89909.2|89884.2|52
1641996710000|2022-01-12 14:11:50|89912.4|89887.4|89927.9|89902.9|89930.9|89905.9|89912|89887|55
1641996720000|2022-01-12 14:12:00|89926|89901|89920.5|89895.5|89927.1|89902.1|89915.5|89890.5|63
1641996730000|2022-01-12 14:12:10|89920.3|89895.3|89921.9|89896.9|89927.7|89902.7|89918.1|89893.1|56
1641996740000|2022-01-12 14:12:20|89922.4|89897.4|89925.2|89900.2|89927.4|89902.4|89920.1|89895.1|54
1641996750000|2022-01-12 14:12:30|89925.5|89900.5|89928.5|89903.5|89933.3|89908.3|89925.4|89900.4|52
1641996760000|2022-01-12 14:12:40|89927.8|89902.8|89906|89881|89928.3|89903.3|89902.8|89877.8|64
1641996770000|2022-01-12 14:12:50|89906.2|89881.2|89905.9|89880.9|89911.8|89886.8|89905.6|89880.6|63
1641996780000|2022-01-12 14:13:00|89904.7|89879.7|89911.1|89886.1|89911.5|89886.5|89897.9|89872.9|54
1641996790000|2022-01-12 14:13:10|89911.5|89886.5|89871.7|89846.7|89919.5|89894.5|89871.7|89837|66
1641996800000|2022-01-12 14:13:20|89871.5|89846.5|89888.5|89838.5|89890|89850.6|89871.5|89831.9|55
1641996810000|2022-01-12 14:13:30|89888.1|89838.1|89903.6|89878.6|89910|89878.6|89880.5|89838.1|62
1641996820000|2022-01-12 14:13:40|89905.3|89880.3|89902.2|89877.2|89922.6|89889.4|89899.1|89872.6|71
1641996830000|2022-01-12 14:13:50|89902.1|89877.1|89901.6|89876.6|89903.1|89878.1|89900|89875|54
1641996840000|2022-01-12 14:14:00|89901.5|89876.5|89896.8|89871.8|89903.9|89878.9|89896.7|89871.7|52
1641996850000|2022-01-12 14:14:10|89896.9|89871.9|89898.5|89873.5|89900.6|89875.6|89896.4|89871.4|34
1641996860000|2022-01-12 14:14:20|89898.8|89873.8|89896.7|89871.7|89904|89879|89896.6|89871.6|47
1641996870000|2022-01-12 14:14:30|89898.1|89873.1|89911.3|89886.3|89915.7|89890.7|89897.7|89872.7|65
1641996880000|2022-01-12 14:14:40|89910.8|89885.8|89916.9|89891.9|89916.9|89891.9|89910.8|89885.8|49
1641996890000|2022-01-12 14:14:50|89916.4|89891.4|89911.7|89886.7|89926.1|89891.4|89911.6|89875.3|59
1641996900000|2022-01-12 14:15:00|89912.4|89887.4|89910.3|89885.3|89921.3|89896.3|89909.9|89884.9|69
1641996910000|2022-01-12 14:15:10|89911|89886|89902.8|89877.8|89911.2|89886.2|89886.7|89854.7|56
1641996920000|2022-01-12 14:15:20|89902.9|89877.9|89885|89860|89904.7|89879.7|89873.8|89835.4|65
1641996930000|2022-01-12 14:15:30|89885.1|89860.1|89885.5|89860.5|89900.2|89863.6|89884.6|89847.8|54
1641996940000|2022-01-12 14:15:40|89884.9|89859.9|89896.9|89871.9|89896.9|89871.9|89884.8|89859.8|58
1641996950000|2022-01-12 14:15:50|89899.2|89874.2|89924.3|89899.3|89929.5|89899.3|89899.2|89870|77
1641996960000|2022-01-12 14:16:00|89925|89900|89912.7|89862.7|89925|89900|89900.6|89861.8|64
1641996970000|2022-01-12 14:16:10|89910.5|89860.5|89905.3|89880.3|89915.8|89882.2|89904.1|89859.4|61
1641996980000|2022-01-12 14:16:20|89904.9|89879.9|89905.1|89880.1|89912.3|89887.3|89903.2|89878.2|69
1641996990000|2022-01-12 14:16:30|89905.6|89880.6|89904.8|89854.8|89906|89880.6|89884.1|89854.5|70
1641997000000|2022-01-12 14:16:40|89904|89854|89895.3|89870.3|89904|89876.1|89887.5|89851.1|71
1641997010000|2022-01-12 14:16:50|89896.3|89871.3|89889.8|89864.8|89902.6|89871.9|89887.2|89851.8|64
1641997020000|2022-01-12 14:17:00|89890|89865|89887.6|89862.6|89895.2|89870.2|89886.3|89861.3|61
1641997030000|2022-01-12 14:17:10|89887.8|89862.8|89887.8|89862.8|89890.1|89865.1|89885.9|89860.9|58
1641997040000|2022-01-12 14:17:20|89887.7|89862.7|89890.8|89865.8|89901.3|89866.7|89881.9|89851.3|61
1641997050000|2022-01-12 14:17:30|89891|89866|89904|89879|89921.9|89881|89890.1|89865.1|72
1641997060000|2022-01-12 14:17:40|89904.4|89879.4|89903.6|89878.6|89920|89884|89900.3|89867.6|67
1641997070000|2022-01-12 14:17:50|89904|89879|89904.8|89879.8|89906.5|89881.5|89901.6|89876.6|47
1641997080000|2022-01-12 14:18:00|89905.1|89880.1|89912.6|89887.6|89913.4|89888.4|89901.4|89876.4|66
1641997090000|2022-01-12 14:18:10|89911.8|89886.8|89902.2|89877.2|89912.9|89887.9|89900.4|89875.4|55
1641997100000|2022-01-12 14:18:20|89901.3|89876.3|89905.7|89880.7|89919.8|89883.4|89893.7|89866.1|60
1641997110000|2022-01-12 14:18:30|89906.4|89881.4|89907.8|89882.8|89910.6|89885.6|89903.7|89878.7|57
1641997120000|2022-01-12 14:18:40|89907.2|89882.2|89889.6|89864.6|89908.4|89883.4|89882.8|89846|54
1641997130000|2022-01-12 14:18:50|89888.5|89863.5|89882.7|89857.7|89898.5|89865.4|89880.3|89845.5|60
1641997140000|2022-01-12 14:19:00|89882.8|89857.8|89873.1|89848.1|89896|89860.4|89872.4|89844.6|59
1641997150000|2022-01-12 14:19:10|89874.7|89849.7|89876.4|89851.4|89884|89852.7|89870.8|89832.8|60
1641997160000|2022-01-12 14:19:20|89876.2|89851.2|89876.6|89851.6|89881.1|89856.1|89874.8|89849.8|39
1641997170000|2022-01-12 14:19:30|89876.4|89851.4|89884|89859|89885.3|89860.3|89875.6|89850.6|55
1641997180000|2022-01-12 14:19:40|89885.5|89860.5|89894.2|89869.2|89895.6|89870.6|89885.1|89860.1|68
1641997190000|2022-01-12 14:19:50|89894.8|89869.8|89896.4|89871.4|89912.2|89873.8|89893.4|89860.4|55
1641997200000|2022-01-12 14:20:00|89896.2|89871.2|89890.5|89865.5|89897|89872|89888|89863|61
1641997210000|2022-01-12 14:20:10|89890.2|89865.2|89878.1|89853.1|89890.2|89865.2|89870.9|89845.9|71
1641997220000|2022-01-12 14:20:20|89879.7|89854.7|89878.6|89828.6|89879.8|89854.7|89865.2|89828.4|66
1641997230000|2022-01-12 14:20:30|89879.8|89829.8|89866.9|89841.9|89880.2|89842.9|89862.7|89826.3|61
1641997240000|2022-01-12 14:20:40|89867|89842|89869|89844|89872.4|89847.4|89867|89842|50
1641997250000|2022-01-12 14:20:50|89869.3|89844.3|89865.9|89840.9|89869.8|89844.8|89864|89839|65
1641997260000|2022-01-12 14:21:00|89866|89841|89876.2|89851.2|89878.7|89853.7|89866|89841|71
1641997270000|2022-01-12 14:21:10|89875.6|89850.6|89874|89849|89882.2|89857.2|89871.3|89846.3|70
1641997280000|2022-01-12 14:21:20|89873.7|89848.7|89863.6|89838.6|89873.7|89848.7|89863.6|89838.6|60
1641997290000|2022-01-12 14:21:30|89865.1|89840.1|89868.9|89818.9|89871.7|89843.5|89859.9|89817.3|68
1641997300000|2022-01-12 14:21:40|89868.7|89818.7|89873.2|89823.2|89876.6|89839.2|89860.6|89818.7|61
1641997310000|2022-01-12 14:21:50|89871|89821|89861.1|89836.1|89871.1|89836.2|89858|89820.7|53
1641997320000|2022-01-12 14:22:00|89861.3|89836.3|89883.2|89833.2|89884.8|89847.6|89861.3|89831.9|64
1641997330000|2022-01-12 14:22:10|89883.6|89833.6|89861.5|89836.5|89883.6|89844.7|89860.6|89832.9|60
1641997340000|2022-01-12 14:22:20|89861.9|89836.9|89852.6|89827.6|89862.1|89837.1|89851|89826|58
1641997350000|2022-01-12 14:22:30|89852.1|89827.1|89819.9|89794.9|89856.5|89831.5|89817.8|89784.6|63
1641997360000|2022-01-12 14:22:40|89819.3|89794.3|89813.5|89788.5|89820.9|89795.9|89810.8|89785.8|74
1641997370000|2022-01-12 14:22:50|89813.4|89788.4|89810.3|89785.3|89815.3|89790.3|89808.5|89783.5|63
1641997380000|2022-01-12 14:23:00|89811|89786|89815.4|89790.4|89815.7|89790.7|89808.7|89783.7|62
1641997390000|2022-01-12 14:23:10|89815.3|89790.3|89817|89792|89817.8|89792.8|89811.3|89786.3|60
1641997400000|2022-01-12 14:23:20|89817.4|89792.4|89816.4|89791.4|89818.8|89793.8|89814|89789|62
1641997410000|2022-01-12 14:23:30|89817.1|89792.1|89815.8|89790.8|89818.7|89793.7|89811.5|89786.5|62
1641997420000|2022-01-12 14:23:40|89815.6|89790.6|89813.2|89788.2|89816.6|89791.6|89813.1|89788.1|59
1641997430000|2022-01-12 14:23:50|89813.1|89788.1|89810.4|89785.4|89814.7|89789.7|89807.2|89782.2|63
1641997440000|2022-01-12 14:24:00|89809.6|89784.6|89801.3|89776.3|89811.5|89786.5|89800.2|89775.2|63
1641997450000|2022-01-12 14:24:10|89803.3|89778.3|89795|89770|89803.4|89778.4|89793.2|89768.2|54
1641997460000|2022-01-12 14:24:20|89795.4|89770.4|89800.5|89775.5|89800.5|89775.5|89792.7|89767.7|44
1641997470000|2022-01-12 14:24:30|89800.2|89775.2|89808.7|89783.7|89808.7|89783.7|89797.9|89772.9|59
1641997480000|2022-01-12 14:24:40|89808.8|89783.8|89793.8|89768.8|89818.4|89793.4|89792.3|89754.2|70
1641997490000|2022-01-12 14:24:50|89794.3|89769.3|89801.5|89776.5|89814.7|89776.5|89792.7|89764.5|50
1641997500000|2022-01-12 14:25:00|89801.2|89776.2|89801|89776|89804.4|89779.4|89798.2|89773.2|57
1641997510000|2022-01-12 14:25:10|89800.5|89775.5|89807.2|89782.2|89811|89786|89800.4|89775.4|66
1641997520000|2022-01-12 14:25:20|89807.3|89782.3|89806.2|89781.2|89809.6|89784.6|89805.3|89780.3|62
1641997530000|2022-01-12 14:25:30|89805.6|89780.6|89806.8|89781.8|89810.7|89785.7|89803.9|89778.9|69
1641997540000|2022-01-12 14:25:40|89806.5|89781.5|89808.6|89783.6|89810.3|89785.3|89805.2|89780.2|57
1641997550000|2022-01-12 14:25:50|89808.9|89783.9|89807.9|89782.9|89809.5|89784.5|89805.9|89780.9|60
1641997560000|2022-01-12 14:26:00|89809.4|89784.4|89792.4|89767.4|89809.6|89784.6|89785.6|89747|72
1641997570000|2022-01-12 14:26:10|89792.6|89767.6|89795|89770|89796.8|89771.8|89791.8|89766.8|67
1641997580000|2022-01-12 14:26:20|89794.8|89769.8|89792.2|89767.2|89809.1|89775.8|89791.2|89759.1|71
1641997590000|2022-01-12 14:26:30|89791.5|89766.5|89791.7|89741.7|89795.6|89768.5|89785.2|89741.7|64
1641997600000|2022-01-12 14:26:40|89790.8|89740.8|89790.3|89765.3|89793.7|89768.7|89783|89740.8|61
1641997610000|2022-01-12 14:26:50|89788.4|89763.4|89781.9|89756.9|89788.4|89763.4|89779.7|89754.7|64
1641997620000|2022-01-12 14:27:00|89781|89756|89772.6|89747.6|89784.7|89759.7|89771.6|89746.6|64
1641997630000|2022-01-12 14:27:10|89772.1|89747.1|89773.5|89748.5|89777.1|89750.6|89765.3|89727.1|73
1641997640000|2022-01-12 14:27:20|89774.1|89749.1|89769.9|89744.9|89777.6|89752.6|89767.3|89742.3|56
1641997650000|2022-01-12 14:27:30|89770.1|89745.1|89779.9|89754.9|89783.2|89758.2|89767.6|89742.6|70
1641997660000|2022-01-12 14:27:40|89779.6|89754.6|89778.2|89753.2|89782.3|89757.3|89776.8|89751.8|55
1641997670000|2022-01-12 14:27:50|89778.3|89753.3|89759.1|89734.1|89778.6|89753.6|89759.1|89734.1|64
1641997680000|2022-01-12 14:28:00|89759.5|89734.5|89775|89750|89775.7|89750.7|89759.5|89734.5|59
1641997690000|2022-01-12 14:28:10|89774.9|89749.9|89780.9|89755.9|89783.8|89758.8|89773.1|89748.1|51
1641997700000|2022-01-12 14:28:20|89784.3|89759.3|89780.6|89755.6|89791.3|89766.3|89779.3|89754.3|48
1641997710000|2022-01-12 14:28:30|89780.9|89755.9|89783|89758|89784.3|89759.3|89777|89752|57
1641997720000|2022-01-12 14:28:40|89782.9|89757.9|89780.3|89755.3|89783.6|89758.6|89771.1|89746.1|55
1641997730000|2022-01-12 14:28:50|89780.2|89755.2|89783.7|89758.7|89786|89761|89778.8|89753.8|44
1641997740000|2022-01-12 14:29:00|89781.8|89756.8|89778.2|89753.2|89782.1|89757.1|89775.4|89750.4|58
1641997750000|2022-01-12 14:29:10|89778.4|89753.4|89778.2|89753.2|89787.8|89754.4|89774.2|89737.8|42
1641997760000|2022-01-12 14:29:20|89778|89753|89777.4|89752.4|89779.7|89754.7|89776.4|89751.4|47
1641997770000|2022-01-12 14:29:30|89778|89753|89779.8|89754.8|89781.4|89756.4|89777|89752|40
1641997780000|2022-01-12 14:29:40|89779.6|89754.6|89779.4|89754.4|89783|89758|89776.6|89751.6|54
1641997790000|2022-01-12 14:29:50|89779.9|89754.9|89766.1|89741.1|89782.8|89757.8|89761.5|89736.5|51
1641997800000|2022-01-12 14:30:00|89765.5|89740.5|89768.3|89743.3|89768.9|89743.9|89755.1|89730.1|76
1641997810000|2022-01-12 14:30:10|89768|89743|89769.2|89744.2|89775.6|89750.6|89765.6|89740.6|76
1641997820000|2022-01-12 14:30:20|89770.3|89745.3|89769.8|89744.8|89770.8|89745.8|89763.5|89738.5|75
1641997830000|2022-01-12 14:30:30|89770.1|89745.1|89768.5|89743.5|89773.4|89748.4|89765.5|89740.5|75
1641997840000|2022-01-12 14:30:40|89769.2|89744.2|89767.9|89742.9|89773.9|89748.9|89767.7|89742.7|70
1641997850000|2022-01-12 14:30:50|89768.1|89743.1|89770.5|89745.5|89773.1|89748.1|89764.5|89739.5|69
1641997860000|2022-01-12 14:31:00|89770.7|89745.7|89762.4|89737.4|89771.4|89746.4|89758.6|89733.6|66
1641997870000|2022-01-12 14:31:10|89762.7|89737.7|89749.1|89724.1|89762.7|89737.7|89745.5|89720.5|58
1641997880000|2022-01-12 14:31:20|89748.1|89723.1|89757.2|89732.2|89757.5|89732.5|89748.1|89723.1|69
1641997890000|2022-01-12 14:31:30|89755.1|89730.1|89774.4|89749.4|89774.4|89749.4|89754.1|89729.1|64
1641997900000|2022-01-12 14:31:40|89774.7|89749.7|89785.1|89760.1|89786.1|89761.1|89774.7|89749.7|61
1641997910000|2022-01-12 14:31:50|89785.2|89760.2|89766.4|89741.4|89791.7|89760.2|89764.1|89739.1|62
1641997920000|2022-01-12 14:32:00|89766.6|89741.6|89756.3|89731.3|89766.6|89741.6|89756.3|89731.3|64
1641997930000|2022-01-12 14:32:10|89757.1|89732.1|89759.7|89734.7|89760.3|89735.3|89757.1|89732.1|50
1641997940000|2022-01-12 14:32:20|89759.9|89734.9|89753.6|89728.6|89759.9|89734.9|89752.2|89727.2|54
1641997950000|2022-01-12 14:32:30|89754.2|89729.2|89757.9|89732.9|89759.6|89734.6|89754.2|89729.2|60
1641997960000|2022-01-12 14:32:40|89758.3|89733.3|89762|89737|89763.2|89738.2|89757.5|89732.5|60
1641997970000|2022-01-12 14:32:50|89761.8|89736.8|89761.8|89736.8|89763.3|89738.3|89759.6|89734.6|57
1641997980000|2022-01-12 14:33:00|89761.6|89736.6|89761.9|89736.9|89763.9|89738.9|89760.4|89735.4|62
1641997990000|2022-01-12 14:33:10|89762.7|89737.7|89762.4|89737.4|89763.4|89738.4|89759.9|89734.9|55
1641998000000|2022-01-12 14:33:20|89762.1|89737.1|89759.5|89734.5|89764.5|89739.5|89757.4|89732.4|57
1641998010000|2022-01-12 14:33:30|89760.5|89735.5|89761.7|89736.7|89762.6|89737.6|89760|89735|44
1641998020000|2022-01-12 14:33:40|89760.9|89735.9|89761.5|89736.5|89763.8|89738.8|89759.1|89734.1|67
1641998030000|2022-01-12 14:33:50|89761.8|89736.8|89764.5|89739.5|89766|89741|89749.8|89724.8|64
1641998040000|2022-01-12 14:34:00|89764.2|89739.2|89760|89735|89765.4|89740.4|89760|89735|51
1641998050000|2022-01-12 14:34:10|89761.3|89736.3|89763.1|89738.1|89763.6|89738.6|89759.8|89734.8|59
1641998060000|2022-01-12 14:34:20|89763|89738|89761.2|89736.2|89765.8|89740.8|89759.6|89734.6|70
1641998070000|2022-01-12 14:34:30|89760.5|89735.5|89775.9|89750.9|89776.9|89751.9|89756.4|89731.4|70
1641998080000|2022-01-12 14:34:40|89776.2|89751.2|89779.8|89754.8|89779.8|89754.8|89774.4|89749.4|47
1641998090000|2022-01-12 14:34:50|89780|89755|89768.9|89743.9|89791.1|89760.2|89768.9|89740.1|59
1641998100000|2022-01-12 14:35:00|89769.7|89744.7|89778.5|89753.5|89778.5|89753.5|89761.9|89736.9|64
1641998110000|2022-01-12 14:35:10|89778.4|89753.4|89787.5|89762.5|89788.3|89763.3|89777.2|89752.2|65
1641998120000|2022-01-12 14:35:20|89787.1|89762.1|89797|89772|89797.3|89772.3|89785.9|89760.9|63
1641998130000|2022-01-12 14:35:30|89797.2|89772.2|89800.5|89775.5|89801.4|89776.4|89793.3|89768.3|55
1641998140000|2022-01-12 14:35:40|89801.1|89776.1|89801.4|89776.4|89804.1|89779.1|89798.9|89773.9|58
1641998150000|2022-01-12 14:35:50|89803.2|89778.2|89799.8|89774.8|89803.5|89778.5|89798.4|89773.4|55
1641998160000|2022-01-12 14:36:00|89799.5|89774.5|89788.4|89763.4|89807.6|89782.6|89786.6|89761.6|67
1641998170000|2022-01-12 14:36:10|89787.6|89762.6|89786.1|89761.1|89789.4|89764.4|89779.8|89754.8|64
1641998180000|2022-01-12 14:36:20|89785.6|89760.6|89780.1|89755.1|89791.5|89766.5|89779.3|89754.3|67
1641998190000|2022-01-12 14:36:30|89780.7|89755.7|89774.4|89749.4|89785.2|89755.7|89770.9|89735.2|57
1641998200000|2022-01-12 14:36:40|89774.2|89749.2|89787.7|89762.7|89788.2|89763.2|89774.2|89749.2|62
1641998210000|2022-01-12 14:36:50|89786.6|89761.6|89780.2|89755.2|89787.8|89762.8|89780.2|89755.2|58
1641998220000|2022-01-12 14:37:00|89780.3|89755.3|89764.9|89739.9|89781.6|89756.6|89761.3|89736.3|64
1641998230000|2022-01-12 14:37:10|89764.5|89739.5|89769.8|89744.8|89770.4|89745.4|89762.7|89737.7|56
1641998240000|2022-01-12 14:37:20|89771|89746|89769.8|89744.8|89775|89750|89768.2|89743.2|56
1641998250000|2022-01-12 14:37:30|89769.6|89744.6|89766.6|89741.6|89769.6|89744.6|89763.9|89738.9|55
1641998260000|2022-01-12 14:37:40|89766.5|89741.5|89769.1|89744.1|89778.9|89753.9|89765.5|89740.5|53
1641998270000|2022-01-12 14:37:50|89769.6|89744.6|89770.8|89745.8|89771.3|89746.3|89767.9|89742.9|46
1641998280000|2022-01-12 14:38:00|89771|89746|89775.1|89750.1|89776.2|89751.2|89770|89745|48
1641998290000|2022-01-12 14:38:10|89775.7|89750.7|89776|89751|89777.6|89752.6|89772|89747|54
1641998300000|2022-01-12 14:38:20|89776.8|89751.8|89780.4|89755.4|89780.5|89755.5|89771.1|89746.1|57
1641998310000|2022-01-12 14:38:30|89779.6|89754.6|89786.6|89761.6|89786.6|89761.6|89779.2|89754.2|59
1641998320000|2022-01-12 14:38:40|89787.8|89762.8|89789.6|89764.6|89790.3|89765.3|89782.5|89757.5|59
1641998330000|2022-01-12 14:38:50|89789.9|89764.9|89803.2|89778.2|89812|89787|89789.5|89764.5|60
1641998340000|2022-01-12 14:39:00|89803.5|89778.5|89803.2|89778.2|89806.4|89781.4|89802.3|89777.3|46
1641998350000|2022-01-12 14:39:10|89803.5|89778.5|89795.9|89770.9|89803.5|89778.5|89795.3|89770.3|48
1641998360000|2022-01-12 14:39:20|89796.1|89771.1|89802.6|89777.6|89802.6|89777.6|89778.7|89753.7|59
1641998370000|2022-01-12 14:39:30|89803.2|89778.2|89792.3|89767.3|89806.3|89781.3|89783.6|89758.6|70
1641998380000|2022-01-12 14:39:40|89791.2|89766.2|89839.6|89789.6|89854.9|89804.9|89791.2|89766.2|77
1641998390000|2022-01-12 14:39:50|89839.8|89789.8|89797.9|89772.9|89839.8|89797.4|89797.9|89760.9|72
1641998400000|2022-01-12 14:40:00|89798.6|89773.6|89779.6|89754.6|89801.3|89774.7|89779|89750.7|66
1641998410000|2022-01-12 14:40:10|89779.4|89754.4|89779.7|89754.7|89793.5|89758.5|89774.2|89741.5|62
1641998420000|2022-01-12 14:40:20|89779.6|89754.6|89775.1|89750.1|89779.9|89754.9|89772.9|89747.9|62
1641998430000|2022-01-12 14:40:30|89775.2|89750.2|89772.8|89747.8|89776.7|89751.7|89772.8|89747.8|42
1641998440000|2022-01-12 14:40:40|89772.9|89747.9|89769|89744|89773.8|89748.8|89769|89744|43
1641998450000|2022-01-12 14:40:50|89767.9|89742.9|89765.2|89715.2|89767.9|89742.9|89750.1|89712.6|59
1641998460000|2022-01-12 14:41:00|89765|89715|89792.1|89767.1|89792.1|89767.1|89756.1|89715|69
1641998470000|2022-01-12 14:41:10|89791.7|89766.7|89776.8|89751.8|89791.7|89766.7|89776|89751|48
1641998480000|2022-01-12 14:41:20|89775.9|89750.9|89778.8|89753.8|89779.3|89754.3|89773.6|89748.6|50
1641998490000|2022-01-12 14:41:30|89776.1|89751.1|89783.2|89758.2|89783.2|89758.2|89775.5|89750.5|62
1641998500000|2022-01-12 14:41:40|89784|89759|89813.6|89788.6|89819.5|89794.5|89784|89759|64
1641998510000|2022-01-12 14:41:50|89812.9|89787.9|89816.4|89791.4|89817.6|89792.6|89805.4|89780.4|57
1641998520000|2022-01-12 14:42:00|89816.2|89791.2|89820.1|89795.1|89832.2|89797.7|89816.2|89779.1|59
1641998530000|2022-01-12 14:42:10|89819.9|89794.9|89811.7|89761.7|89822.2|89797.2|89794|89759.1|66
1641998540000|2022-01-12 14:42:20|89810.5|89760.5|89799.1|89774.1|89810.5|89775|89795.5|89758.6|56
1641998550000|2022-01-12 14:42:30|89798.1|89773.1|89804.7|89779.7|89819.5|89783.4|89798|89764.6|62
1641998560000|2022-01-12 14:42:40|89804.6|89779.6|89791.4|89766.4|89811.7|89781.7|89790.4|89760.4|56
1641998570000|2022-01-12 14:42:50|89791.6|89766.6|89781.1|89756.1|89791.9|89766.9|89780.3|89755.3|54
1641998580000|2022-01-12 14:43:00|89781|89756|89780.2|89755.2|89783.1|89758.1|89778.6|89753.6|52
1641998590000|2022-01-12 14:43:10|89780.4|89755.4|89776.9|89751.9|89780.5|89755.5|89775.8|89750.8|46
1641998600000|2022-01-12 14:43:20|89777|89752|89772.3|89747.3|89780.7|89755.7|89771.3|89746.3|51
1641998610000|2022-01-12 14:43:30|89772.5|89747.5|89769.4|89744.4|89774.4|89749.4|89768.2|89743.2|48
1641998620000|2022-01-12 14:43:40|89770.4|89745.4|89757.2|89732.2|89770.4|89745.4|89756.4|89731.4|50
1641998630000|2022-01-12 14:43:50|89757.5|89732.5|89764.5|89739.5|89775|89744.2|89754.6|89725|60
1641998640000|2022-01-12 14:44:00|89764.6|89739.6|89769.1|89744.1|89774.6|89749.6|89760.7|89735.7|67
1641998650000|2022-01-12 14:44:10|89765.8|89740.8|89774.5|89749.5|89777.8|89752.8|89765.8|89740.8|63
1641998660000|2022-01-12 14:44:20|89775.5|89750.5|89777.5|89752.5|89782|89757|89775.5|89750.5|65
1641998670000|2022-01-12 14:44:30|89778.1|89753.1|89789.7|89739.7|89789.7|89756.4|89774.8|89739.7|65
1641998680000|2022-01-12 14:44:40|89788.4|89738.4|89784.2|89759.2|89790.7|89762.7|89778.1|89738.4|64
1641998690000|2022-01-12 14:44:50|89783.7|89758.7|89779|89754|89795|89770|89778.7|89753.7|68
1641998700000|2022-01-12 14:45:00|89778.2|89753.2|89749.8|89699.8|89778.2|89753.2|89740|89697.1|71
1641998710000|2022-01-12 14:45:10|89749.1|89699.1|89733.6|89708.6|89750.7|89716.6|89733.6|89699.1|68
1641998720000|2022-01-12 14:45:20|89729.9|89704.9|89712|89687|89734.6|89709.6|89712|89687|66
1641998730000|2022-01-12 14:45:30|89712.9|89687.9|89719.2|89694.2|89726.2|89694.2|89703.8|89668.5|66
1641998740000|2022-01-12 14:45:40|89718.4|89693.4|89724.1|89699.1|89737.6|89700.1|89718.4|89686.2|60
1641998750000|2022-01-12 14:45:50|89724.2|89699.2|89712.3|89687.3|89734.6|89700.1|89711|89683.8|61
1641998760000|2022-01-12 14:46:00|89711.8|89686.8|89720.4|89695.4|89721.8|89696.8|89711.8|89686.8|63
1641998770000|2022-01-12 14:46:10|89720.6|89695.6|89717.4|89692.4|89721.1|89696.1|89714|89689|43
1641998780000|2022-01-12 14:46:20|89717.3|89692.3|89721.1|89696.1|89721.8|89696.8|89715.5|89690.5|54
1641998790000|2022-01-12 14:46:30|89721.2|89696.2|89733|89708|89739.6|89711.4|89721.1|89689.6|56
1641998800000|2022-01-12 14:46:40|89731.6|89706.6|89743.2|89693.2|89743.2|89707.4|89724.3|89693.2|56
1641998810000|2022-01-12 14:46:50|89742.4|89692.4|89733.7|89708.7|89746.1|89708.7|89733.6|89692.4|51
1641998820000|2022-01-12 14:47:00|89733.4|89708.4|89747.6|89722.6|89754|89724.4|89732|89701.1|60
1641998830000|2022-01-12 14:47:10|89747.5|89722.5|89747.2|89722.2|89750.9|89725.9|89745.2|89720.2|63
1641998840000|2022-01-12 14:47:20|89748|89723|89738.1|89713.1|89755.7|89723.1|89738.1|89705.7|61
1641998850000|2022-01-12 14:47:30|89739.4|89714.4|89737.2|89712.2|89752.2|89719.9|89736.3|89702.2|69
1641998860000|2022-01-12 14:47:40|89736.9|89711.9|89726.7|89701.7|89740|89713.3|89726.7|89690|54
1641998870000|2022-01-12 14:47:50|89726.5|89701.5|89732.4|89707.4|89739.4|89710.2|89725.3|89687.9|65
1641998880000|2022-01-12 14:48:00|89732.8|89707.8|89729.2|89704.2|89735.7|89710.7|89726.2|89701.2|66
1641998890000|2022-01-12 14:48:10|89729.1|89704.1|89733.7|89708.7|89733.7|89708.7|89724.3|89699.3|57
1641998900000|2022-01-12 14:48:20|89733.8|89708.8|89736.2|89711.2|89737.6|89712.6|89730.7|89705.7|53
1641998910000|2022-01-12 14:48:30|89736.4|89711.4|89722.1|89697.1|89736.4|89711.4|89719.9|89694.9|59
1641998920000|2022-01-12 14:48:40|89722.2|89697.2|89719.6|89694.6|89723.6|89698.6|89718.8|89693.8|56
1641998930000|2022-01-12 14:48:50|89719.7|89694.7|89733.1|89683.1|89733.1|89696.1|89715.2|89680.6|50
1641998940000|2022-01-12 14:49:00|89732.2|89682.2|89697.9|89672.9|89732.2|89693.3|89697.9|89672.9|61
1641998950000|2022-01-12 14:49:10|89698.3|89673.3|89698.8|89673.8|89711.6|89679.5|89698.1|89660|67
1641998960000|2022-01-12 14:49:20|89698.7|89673.7|89708.3|89683.3|89708.5|89683.5|89697.1|89672.1|67
1641998970000|2022-01-12 14:49:30|89708.2|89683.2|89711.3|89686.3|89711.4|89686.4|89701|89676|51
1641998980000|2022-01-12 14:49:40|89710.4|89685.4|89709.3|89684.3|89716.4|89691.4|89708.7|89683.7|40
1641998990000|2022-01-12 14:49:50|89708.9|89683.9|89715.9|89690.9|89720.7|89692.1|89708.9|89670.7|54
1641999000000|2022-01-12 14:50:00|89715.6|89690.6|89713.4|89688.4|89716.4|89691.4|89711.5|89686.5|47
1641999010000|2022-01-12 14:50:10|89713.3|89688.3|89721.4|89696.4|89722|89697|89713.3|89688.3|54
1641999020000|2022-01-12 14:50:20|89721.6|89696.6|89732.2|89707.2|89734.2|89709.2|89720.5|89695.5|63
1641999030000|2022-01-12 14:50:30|89733.5|89708.5|89729.3|89704.3|89733.5|89708.5|89724.7|89699.7|60
1641999040000|2022-01-12 14:50:40|89729|89704|89718.1|89693.1|89730.9|89705.9|89715.8|89690.8|63
1641999050000|2022-01-12 14:50:50|89719.1|89694.1|89725.6|89700.6|89726.9|89701.9|89718.5|89693.5|59
1641999060000|2022-01-12 14:51:00|89724.9|89699.9|89724.3|89699.3|89728.6|89703.6|89722.5|89697.5|60
1641999070000|2022-01-12 14:51:10|89727.2|89702.2|89714.7|89689.7|89728.1|89703.1|89714.1|89689.1|57
1641999080000|2022-01-12 14:51:20|89715.3|89690.3|89720.5|89695.5|89722.4|89697.4|89712.8|89687.8|64
1641999090000|2022-01-12 14:51:30|89719.7|89694.7|89719.8|89694.8|89722.4|89697.4|89716.4|89691.4|59
1641999100000|2022-01-12 14:51:40|89718.5|89693.5|89717.6|89692.6|89723.1|89698.1|89716.9|89691.9|61
1641999110000|2022-01-12 14:51:50|89717.4|89692.4|89710.5|89685.5|89722.1|89693.6|89710.1|89672.1|51
1641999120000|2022-01-12 14:52:00|89710.6|89685.6|89701.8|89676.8|89718|89685.6|89700.6|89668|56
1641999130000|2022-01-12 14:52:10|89701.9|89676.9|89699.7|89674.7|89702.9|89677.9|89696.6|89671.6|60
1641999140000|2022-01-12 14:52:20|89702.1|89677.1|89699.5|89674.5|89702.4|89677.4|89699.2|89674.2|41
1641999150000|2022-01-12 14:52:30|89699.7|89674.7|89693.1|89668.1|89699.8|89674.8|89692.8|89667.8|68
1641999160000|2022-01-12 14:52:40|89693|89668|89696.7|89671.7|89697.1|89672.1|89691.4|89666.4|50
1641999170000|2022-01-12 14:52:50|89696.5|89671.5|89693.1|89668.1|89696.9|89671.9|89691.6|89666.6|57
1641999180000|2022-01-12 14:53:00|89695.1|89670.1|89689.9|89664.9|89702.1|89670.3|89685.7|89652.1|72
1641999190000|2022-01-12 14:53:10|89689.4|89664.4|89687.2|89662.2|89690.6|89665.6|89686.2|89661.2|66
1641999200000|2022-01-12 14:53:20|89687.1|89662.1|89689|89664|89690|89665|89683|89658|60
1641999210000|2022-01-12 14:53:30|89688.8|89663.8|89691.7|89666.7|89696.5|89671.5|89688.8|89663.8|58
1641999220000|2022-01-12 14:53:40|89691.2|89666.2|89687.6|89662.6|89695.2|89670.2|89685.2|89660.2|57
1641999230000|2022-01-12 14:53:50|89687.3|89662.3|89693.6|89668.6|89695.2|89670.2|89687.3|89662.3|57
1641999240000|2022-01-12 14:54:00|89693.5|89668.5|89689.1|89664.1|89694.4|89669.4|89686.4|89661.4|62
1641999250000|2022-01-12 14:54:10|89689.3|89664.3|89689.5|89664.5|89690.3|89665.3|89684.8|89659.8|55
1641999260000|2022-01-12 14:54:20|89689.9|89664.9|89690.4|89665.4|89692|89667|89685|89660|40
1641999270000|2022-01-12 14:54:30|89692.1|89667.1|89693.1|89668.1|89694.8|89669.8|89684.7|89659.7|62
1641999280000|2022-01-12 14:54:40|89693.5|89668.5|89683.3|89658.3|89693.5|89668.5|89679.1|89654.1|54
1641999290000|2022-01-12 14:54:50|89682.8|89657.8|89681.1|89656.1|89684.4|89659.4|89675|89650|68
1641999300000|2022-01-12 14:55:00|89678.5|89653.5|89695.6|89670.6|89696.8|89671.8|89678.5|89653.5|72
1641999310000|2022-01-12 14:55:10|89695.2|89670.2|89692.2|89667.2|89701.4|89676.4|89692.2|89667.2|64
1641999320000|2022-01-12 14:55:20|89693|89668|89702.6|89677.6|89703|89678|89690.1|89665.1|56
1641999330000|2022-01-12 14:55:30|89702.1|89677.1|89691.4|89666.4|89702.4|89677.4|89680.6|89650.6|73
1641999340000|2022-01-12 14:55:40|89690.9|89665.9|89688.2|89663.2|89691.8|89666.8|89682.2|89657.2|75
1641999350000|2022-01-12 14:55:50|89689.1|89664.1|89704|89679|89704|89679|89689.1|89664.1|64
1641999360000|2022-01-12 14:56:00|89703.6|89678.6|89720.2|89695.2|89720.7|89695.7|89702.4|89677.4|64
1641999370000|2022-01-12 14:56:10|89715.7|89690.7|89717.4|89692.4|89719.3|89694.3|89711.4|89686.4|73
1641999380000|2022-01-12 14:56:20|89716.7|89691.7|89714.8|89689.8|89719.6|89694.6|89712.8|89687.8|65
1641999390000|2022-01-12 14:56:30|89714.7|89689.7|89717.9|89692.9|89719.1|89694.1|89714.5|89689.5|51
1641999400000|2022-01-12 14:56:40|89717.6|89692.6|89705.2|89680.2|89719.9|89694.9|89704.5|89679.5|55
1641999410000|2022-01-12 14:56:50|89703.5|89678.5|89703.8|89678.8|89706.9|89681.9|89701.4|89676.4|56
1641999420000|2022-01-12 14:57:00|89703.6|89678.6|89713|89688|89717.4|89692.4|89701.5|89676.5|66
1641999430000|2022-01-12 14:57:10|89713.1|89688.1|89709|89684|89716.7|89691.7|89708.3|89683.3|55
1641999440000|2022-01-12 14:57:20|89709.5|89684.5|89717.3|89692.3|89717.6|89692.6|89709.2|89684.2|55
1641999450000|2022-01-12 14:57:30|89717.4|89692.4|89724.3|89699.3|89724.3|89699.3|89717.4|89692.4|52
1641999460000|2022-01-12 14:57:40|89725.1|89700.1|89725.1|89700.1|89732.1|89707.1|89724.6|89699.6|58
1641999470000|2022-01-12 14:57:50|89725.7|89700.7|89717|89692|89725.8|89700.8|89716|89691|62
1641999480000|2022-01-12 14:58:00|89716.4|89691.4|89724.7|89699.7|89725.7|89700.7|89716.4|89691.4|61
1641999490000|2022-01-12 14:58:10|89724.6|89699.6|89713.1|89688.1|89725.4|89700.4|89712.7|89687.7|56
1641999500000|2022-01-12 14:58:20|89713.3|89688.3|89703.4|89678.4|89713.3|89688.3|89703.4|89678.4|69
1641999510000|2022-01-12 14:58:30|89704.8|89679.8|89705|89680|89715.2|89684.3|89702.3|89665.2|54
1641999520000|2022-01-12 14:58:40|89704.1|89679.1|89708.1|89683.1|89714.8|89689.8|89698.3|89673.3|64
1641999530000|2022-01-12 14:58:50|89707.4|89682.4|89688.8|89663.8|89707.9|89682.9|89680.1|89645.8|65
1641999540000|2022-01-12 14:59:00|89688.7|89663.7|89692.4|89667.4|89712.8|89674.2|89686.4|89652.4|66
1641999550000|2022-01-12 14:59:10|89693|89668|89709.3|89684.3|89709.3|89684.3|89689.5|89664.5|56
1641999560000|2022-01-12 14:59:20|89709.9|89684.9|89677.9|89652.9|89712.5|89686.7|89677.9|89652.9|66
1641999570000|2022-01-12 14:59:30|89675.4|89650.4|89698|89673|89704.1|89679.1|89672.2|89647.2|74
1641999580000|2022-01-12 14:59:40|89698.3|89673.3|89700.9|89675.9|89708.9|89678.6|89691.1|89656.6|51
1641999590000|2022-01-12 14:59:50|89701|89676|89707.8|89682.8|89710.8|89685.8|89699.5|89674.5|65
1641999600000|2022-01-12 15:00:00|89706.8|89681.8|89683.3|89658.3|89706.8|89681.8|89681.2|89656.2|77
1641999610000|2022-01-12 15:00:10|89684|89659|89677.2|89652.2|89690.5|89665.5|89669.1|89644.1|72
1641999620000|2022-01-12 15:00:20|89676.9|89651.9|89656.8|89631.8|89680.2|89655.2|89656.8|89631.8|64
1641999630000|2022-01-12 15:00:30|89657.3|89632.3|89629.2|89604.2|89657.3|89632.3|89629|89604|74
1641999640000|2022-01-12 15:00:40|89631.4|89606.4|89639.4|89614.4|89645.3|89620.3|89630.7|89605.7|64
1641999650000|2022-01-12 15:00:50|89639|89614|89647.3|89597.3|89647.3|89614.3|89619.9|89594.9|72
1641999660000|2022-01-12 15:01:00|89647.4|89597.4|89653.7|89628.7|89662.3|89630.8|89628.3|89590.8|73
1641999670000|2022-01-12 15:01:10|89651.6|89626.6|89651.8|89626.8|89653.4|89628.4|89645.6|89620.6|67
1641999680000|2022-01-12 15:01:20|89651.6|89626.6|89663.6|89638.6|89667|89642|89650.7|89625.7|62
1641999690000|2022-01-12 15:01:30|89663.3|89638.3|89657.5|89632.5|89674|89638.3|89654.5|89622.9|57
1641999700000|2022-01-12 15:01:40|89657.4|89632.4|89649.7|89624.7|89663.6|89638.6|89649.7|89624.7|57
1641999710000|2022-01-12 15:01:50|89649.4|89624.4|89643.4|89618.4|89653.6|89628.6|89636.7|89611.7|64
1641999720000|2022-01-12 15:02:00|89642.7|89617.7|89633.1|89608.1|89642.7|89617.7|89629.7|89604.7|63
1641999730000|2022-01-12 15:02:10|89632.9|89607.9|89637.7|89612.7|89639.3|89614.3|89632.9|89607.9|70
1641999740000|2022-01-12 15:02:20|89637.6|89612.6|89658|89633|89658.2|89633.2|89637.6|89612.6|73
1641999750000|2022-01-12 15:02:30|89658.2|89633.2|89669.1|89644.1|89675.9|89650.9|89658.1|89633.1|68
1641999760000|2022-01-12 15:02:40|89669.6|89644.6|89666.9|89641.9|89672.7|89647.7|89665.5|89640.5|55
1641999770000|2022-01-12 15:02:50|89667.4|89642.4|89669.5|89644.5|89673.1|89648.1|89663.5|89638.5|57
1641999780000|2022-01-12 15:03:00|89671.1|89646.1|89675.1|89650.1|89675.3|89650.3|89669.8|89644.8|56
1641999790000|2022-01-12 15:03:10|89674.9|89649.9|89675.4|89650.4|89677.4|89652.4|89673.3|89648.3|47
1641999800000|2022-01-12 15:03:20|89675.1|89650.1|89685.1|89660.1|89685.1|89660.1|89674.3|89649.3|57
1641999810000|2022-01-12 15:03:30|89684|89659|89693.6|89668.6|89693.7|89668.7|89682.9|89657.9|51
1641999820000|2022-01-12 15:03:40|89693.3|89668.3|89687.2|89662.2|89693.3|89668.3|89681.1|89656.1|59
1641999830000|2022-01-12 15:03:50|89686.9|89661.9|89680.6|89655.6|89687.4|89662.4|89676.4|89651.4|60
1641999840000|2022-01-12 15:04:00|89681|89656|89694.7|89669.7|89697.9|89672.9|89681|89656|61
1641999850000|2022-01-12 15:04:10|89694.5|89669.5|89693.8|89668.8|89695.7|89670.7|89693.2|89668.2|50
1641999860000|2022-01-12 15:04:20|89693.4|89668.4|89692|89667|89695.6|89670.6|89689.3|89664.3|57
1641999870000|2022-01-12 15:04:30|89691.8|89666.8|89680|89655|89691.9|89666.9|89680|89655|60
1641999880000|2022-01-12 15:04:40|89679.8|89654.8|89691.1|89666.1|89691.1|89666.1|89670.3|89645.3|67
1641999890000|2022-01-12 15:04:50|89691.8|89666.8|89668.8|89643.8|89691.8|89666.8|89667.9|89642.9|72
1641999900000|2022-01-12 15:05:00|89669.5|89644.5|89666.7|89641.7|89669.5|89644.5|89663.6|89638.6|61
1641999910000|2022-01-12 15:05:10|89666.4|89641.4|89671.9|89646.9|89673.9|89648.9|89666.4|89641.4|58
1641999920000|2022-01-12 15:05:20|89672.1|89647.1|89673.9|89648.9|89682.6|89657.6|89671.1|89646.1|52
1641999930000|2022-01-12 15:05:30|89673.4|89648.4|89687.3|89662.3|89687.3|89662.3|89673.2|89648.2|57
1641999940000|2022-01-12 15:05:40|89685.8|89660.8|89698.6|89673.6|89701.8|89676.8|89685.8|89660.8|72
1641999950000|2022-01-12 15:05:50|89698.5|89673.5|89691.1|89666.1|89699.3|89674.3|89689.8|89664.8|63
1641999960000|2022-01-12 15:06:00|89690.8|89665.8|89688|89663|89691.7|89666.7|89684.5|89659.5|61
1641999970000|2022-01-12 15:06:10|89688.2|89663.2|89691.5|89666.5|89693.2|89668.2|89688.2|89663.2|62
1641999980000|2022-01-12 15:06:20|89691|89666|89688.5|89663.5|89691.3|89666.3|89686.5|89661.5|46
1641999990000|2022-01-12 15:06:30|89688.9|89663.9|89689.4|89664.4|89693.8|89668.8|89687.9|89662.9|56
1642000000000|2022-01-12 15:06:40|89690.3|89665.3|89689.9|89664.9|89692.3|89667.3|89689.3|89664.3|41
1642000010000|2022-01-12 15:06:50|89689.5|89664.5|89690.4|89665.4|89693.1|89668.1|89686.3|89661.3|59
1642000020000|2022-01-12 15:07:00|89690.7|89665.7|89693.5|89668.5|89694.5|89669.5|89686|89661|64
1642000030000|2022-01-12 15:07:10|89692.4|89667.4|89690|89665|89693.4|89668.4|89688.2|89663.2|45
1642000040000|2022-01-12 15:07:20|89688.8|89663.8|89689.9|89664.9|89694.4|89669.4|89688.8|89663.8|43
1642000050000|2022-01-12 15:07:30|89689.8|89664.8|89682.7|89657.7|89692.7|89667.7|89682.7|89657.7|59
1642000060000|2022-01-12 15:07:40|89681.8|89656.8|89683.9|89658.9|89689.6|89664.6|89681.7|89656.7|54
1642000070000|2022-01-12 15:07:50|89684.3|89659.3|89686.2|89661.2|89689.3|89664.3|89683|89658|59
1642000080000|2022-01-12 15:08:00|89683.2|89658.2|89685.1|89660.1|89689.5|89664.5|89683.2|89658.2|64
1642000090000|2022-01-12 15:08:10|89686.1|89661.1|89683.7|89658.7|89686.5|89661.5|89683|89658|51
1642000100000|2022-01-12 15:08:20|89684.1|89659.1|89684.1|89659.1|89708.8|89683.8|89683.5|89658.5|62
1642000110000|2022-01-12 15:08:30|89682.1|89657.1|89684|89659|89686.2|89661.2|89682.1|89657.1|52
1642000120000|2022-01-12 15:08:40|89683.9|89658.9|89683.2|89658.2|89687.1|89662.1|89681.8|89656.8|56
1642000130000|2022-01-12 15:08:50|89683.4|89658.4|89691.5|89666.5|89692|89667|89682.7|89657.7|49
1642000140000|2022-01-12 15:09:00|89691.6|89666.6|89696.7|89671.7|89696.7|89671.7|89689.9|89664.9|57
1642000150000|2022-01-12 15:09:10|89695.4|89670.4|89704.3|89679.3|89707.3|89682.3|89695.4|89670.4|64
1642000160000|2022-01-12 15:09:20|89704.5|89679.5|89705.7|89680.7|89709.2|89684.2|89703.9|89678.9|59
1642000170000|2022-01-12 15:09:30|89705.5|89680.5|89696.3|89671.3|89705.9|89680.9|89694.8|89669.8|66
1642000180000|2022-01-12 15:09:40|89695.7|89670.7|89694.9|89669.9|89699.6|89674.6|89694.7|89669.7|54
1642000190000|2022-01-12 15:09:50|89694.5|89669.5|89696.6|89671.6|89697.7|89672.7|89693.5|89668.5|53
1642000200000|2022-01-12 15:10:00|89694.7|89669.7|89692.3|89667.3|89695.7|89670.7|89691.3|89666.3|44
1642000210000|2022-01-12 15:10:10|89692.7|89667.7|89692.4|89667.4|89693|89668|89690.9|89665.9|35
1642000220000|2022-01-12 15:10:20|89692.5|89667.5|89684.2|89659.2|89693.2|89668.2|89682.6|89657.6|48
1642000230000|2022-01-12 15:10:30|89684.7|89659.7|89687.2|89662.2|89690.8|89665.8|89684.7|89659.7|44
1642000240000|2022-01-12 15:10:40|89687.4|89662.4|89687.4|89662.4|89688.1|89663.1|89686.3|89661.3|34
1642000250000|2022-01-12 15:10:50|89687.3|89662.3|89683.8|89658.8|89689.3|89664.3|89683.3|89658.3|53
1642000260000|2022-01-12 15:11:00|89683.3|89658.3|89674.8|89649.8|89684.6|89659.6|89674.4|89649.4|62
1642000270000|2022-01-12 15:11:10|89675|89650|89668.2|89643.2|89675|89650|89665.9|89640.9|53
1642000280000|2022-01-12 15:11:20|89667.9|89642.9|89674.6|89649.6|89676.9|89651.9|89666.8|89641.8|67
1642000290000|2022-01-12 15:11:30|89675.1|89650.1|89666.9|89641.9|89675.1|89650.1|89665.3|89640.3|69
1642000300000|2022-01-12 15:11:40|89666.3|89641.3|89660.3|89635.3|89668.4|89643.4|89659.5|89634.5|67
1642000310000|2022-01-12 15:11:50|89660.7|89635.7|89650.6|89625.6|89662.9|89637.9|89647.9|89622.9|68
1642000320000|2022-01-12 15:12:00|89650.7|89625.7|89651.4|89626.4|89656.1|89631.1|89649.7|89624.7|67
1642000330000|2022-01-12 15:12:10|89652.6|89627.6|89665|89640|89665|89640|89652.2|89627.2|68
1642000340000|2022-01-12 15:12:20|89664.9|89639.9|89668|89643|89671.3|89646.3|89663.2|89638.2|66
1642000350000|2022-01-12 15:12:30|89667.9|89642.9|89671.5|89646.5|89673.8|89648.8|89667.7|89642.7|59
1642000360000|2022-01-12 15:12:40|89671.8|89646.8|89670|89645|89677.1|89652.1|89667.8|89642.8|63
1642000370000|2022-01-12 15:12:50|89669.7|89644.7|89674.3|89649.3|89675.2|89650.2|89668.1|89643.1|56
1642000380000|2022-01-12 15:13:00|89672.6|89647.6|89678.2|89653.2|89678.2|89653.2|89670.6|89645.6|51
1642000390000|2022-01-12 15:13:10|89676|89651|89673.6|89648.6|89677.1|89652.1|89666.1|89641.1|53
1642000400000|2022-01-12 15:13:20|89673.4|89648.4|89678.6|89653.6|89683.1|89658.1|89673|89648|53
1642000410000|2022-01-12 15:13:30|89678.4|89653.4|89684.1|89659.1|89685.4|89660.4|89678.2|89653.2|66
1642000420000|2022-01-12 15:13:40|89683.7|89658.7|89690.6|89665.6|89690.6|89665.6|89682.1|89657.1|51
1642000430000|2022-01-12 15:13:50|89690.9|89665.9|89703.5|89678.5|89705.6|89680.6|89690.9|89665.9|70
1642000440000|2022-01-12 15:14:00|89703.6|89678.6|89707.4|89682.4|89711.8|89686.8|89700.3|89675.3|67
1642000450000|2022-01-12 15:14:10|89708.4|89683.4|89714.9|89689.9|89718|89693|89700.3|89675.3|72
1642000460000|2022-01-12 15:14:20|89713.2|89688.2|89719.6|89694.6|89719.6|89694.6|89712.3|89687.3|65
1642000470000|2022-01-12 15:14:30|89712.8|89687.8|89686|89661|89712.8|89687.8|89681|89656|63
1642000480000|2022-01-12 15:14:40|89686.6|89661.6|89689.4|89664.4|89701.8|89666.6|89684|89651.8|68
1642000490000|2022-01-12 15:14:50|89689.5|89664.5|89692.5|89667.5|89697.2|89672.2|89689.5|89664.5|71
1642000500000|2022-01-12 15:15:00|89691.3|89666.3|89689.1|89664.1|89691.8|89666.8|89686.8|89661.8|66
1642000510000|2022-01-12 15:15:10|89689.2|89664.2|89689.3|89664.3|89691.6|89666.6|89688.9|89663.9|51
1642000520000|2022-01-12 15:15:20|89689.9|89664.9|89689.9|89664.9|89693.4|89668.4|89687.1|89662.1|69
1642000530000|2022-01-12 15:15:30|89690.6|89665.6|89687.3|89662.3|89693.6|89668.6|89687|89662|65
1642000540000|2022-01-12 15:15:40|89688.1|89663.1|89689.4|89664.4|89695.1|89670.1|89687.5|89662.5|60
1642000550000|2022-01-12 15:15:50|89689.2|89664.2|89681.9|89656.9|89692.2|89667.2|89681.5|89656.5|62
1642000560000|2022-01-12 15:16:00|89681.5|89656.5|89674.6|89649.6|89682.3|89657.3|89674.1|89649.1|58
1642000570000|2022-01-12 15:16:10|89674.2|89649.2|89671.9|89646.9|89675.5|89650.5|89671.2|89646.2|59
1642000580000|2022-01-12 15:16:20|89671.8|89646.8|89660.6|89635.6|89672|89647|89659.9|89634.9|72
1642000590000|2022-01-12 15:16:30|89660.8|89635.8|89656.5|89631.5|89663|89638|89656.1|89631.1|52
1642000600000|2022-01-12 15:16:40|89656.2|89631.2|89657|89632|89657.2|89632.2|89650.8|89625.8|64
1642000610000|2022-01-12 15:16:50|89657.2|89632.2|89662.8|89637.8|89663.8|89638.8|89656.3|89631.3|54
1642000620000|2022-01-12 15:17:00|89663|89638|89656.8|89631.8|89663.7|89638.7|89656.5|89631.5|57
1642000630000|2022-01-12 15:17:10|89657.2|89632.2|89644|89619|89657.2|89632.2|89642.9|89617.9|66
1642000640000|2022-01-12 15:17:20|89643.7|89618.7|89645|89620|89650.3|89625.3|89642.9|89617.9|61
1642000650000|2022-01-12 15:17:30|89645.1|89620.1|89644.3|89619.3|89649.8|89624.8|89637.2|89612.2|64
1642000660000|2022-01-12 15:17:40|89644.5|89619.5|89643.9|89618.9|89644.5|89619.5|89626.2|89601.2|69
1642000670000|2022-01-12 15:17:50|89645.5|89620.5|89646.3|89621.3|89673.1|89635|89645.5|89620.5|67
1642000680000|2022-01-12 15:18:00|89646|89621|89652|89627|89652.8|89627.8|89640.7|89615.7|54
1642000690000|2022-01-12 15:18:10|89651.8|89626.8|89655.5|89630.5|89657.4|89632.4|89650.5|89625.5|54
1642000700000|2022-01-12 15:18:20|89654.5|89629.5|89658.1|89633.1|89658.6|89633.6|89650.6|89625.6|62
1642000710000|2022-01-12 15:18:30|89658|89633|89659.7|89634.7|89661.6|89636.6|89657.7|89632.7|60
1642000720000|2022-01-12 15:18:40|89659.6|89634.6|89671|89646|89671|89646|89659.4|89634.4|53
1642000730000|2022-01-12 15:18:50|89670.5|89645.5|89670.2|89645.2|89676.3|89651.3|89668.7|89643.7|55
1642000740000|2022-01-12 15:19:00|89669.9|89644.9|89675.6|89650.6|89678.3|89653.3|89669.3|89644.3|55
1642000750000|2022-01-12 15:19:10|89676.5|89651.5|89674.2|89649.2|89676.5|89651.5|89672.6|89647.6|48
1642000760000|2022-01-12 15:19:20|89674.1|89649.1|89689.2|89664.2|89690.5|89665.5|89673.4|89648.4|57
1642000770000|2022-01-12 15:19:30|89689|89664|89685.4|89660.4|89689.9|89664.9|89683.2|89658.2|43
1642000780000|2022-01-12 15:19:40|89685.3|89660.3|89679.7|89654.7|89685.3|89660.3|89679.7|89654.7|46
1642000790000|2022-01-12 15:19:50|89680.6|89655.6|89675.5|89650.5|89681.4|89656.4|89675.5|89650.5|36
1642000800000|2022-01-12 15:20:00|89675.9|89650.9|89668.2|89643.2|89676.3|89651.3|89666.2|89641.2|54
1642000810000|2022-01-12 15:20:10|89668.1|89643.1|89664.8|89639.8|89671.5|89646.5|89664.3|89639.3|49
1642000820000|2022-01-12 15:20:20|89664.7|89639.7|89664.3|89639.3|89667.6|89642.6|89663.5|89638.5|44
1642000830000|2022-01-12 15:20:30|89663.9|89638.9|89665.9|89640.9|89667.3|89642.3|89661.3|89636.3|48
1642000840000|2022-01-12 15:20:40|89666.5|89641.5|89658|89633|89669.2|89644.2|89657.8|89632.8|47
1642000850000|2022-01-12 15:20:50|89658.2|89633.2|89662.3|89637.3|89668.8|89643.8|89658.2|89633.2|47
1642000860000|2022-01-12 15:21:00|89663.6|89638.6|89660.2|89635.2|89666|89641|89657.7|89632.7|54
1642000870000|2022-01-12 15:21:10|89659.8|89634.8|89656.7|89631.7|89661|89636|89655|89630|62
1642000880000|2022-01-12 15:21:20|89656.6|89631.6|89654.6|89629.6|89657|89632|89652.3|89627.3|51
1642000890000|2022-01-12 15:21:30|89654.1|89629.1|89646.6|89621.6|89656.7|89631.7|89646.6|89621.6|63
1642000900000|2022-01-12 15:21:40|89647|89622|89650.3|89625.3|89652.8|89627.8|89645.1|89620.1|58
1642000910000|2022-01-12 15:21:50|89650.5|89625.5|89646.2|89621.2|89651.5|89626.5|89644.9|89619.9|48
1642000920000|2022-01-12 15:22:00|89646.3|89621.3|89646.5|89621.5|89650.1|89625.1|89645.1|89620.1|52
1642000930000|2022-01-12 15:22:10|89646.8|89621.8|89635.2|89610.2|89648.7|89623.7|89635.2|89610.2|56
1642000940000|2022-01-12 15:22:20|89636.6|89611.6|89624.9|89599.9|89638.7|89613.7|89621|89596|71
1642000950000|2022-01-12 15:22:30|89625|89600|89635.6|89610.6|89647.8|89622.8|89625|89600|64
1642000960000|2022-01-12 15:22:40|89635.7|89610.7|89617.1|89592.1|89639.7|89614.7|89617.1|89592.1|72
1642000970000|2022-01-12 15:22:50|89616.9|89591.9|89620.2|89595.2|89621.7|89596.7|89616.3|89591.3|59
1642000980000|2022-01-12 15:23:00|89619.9|89594.9|89624.3|89599.3|89640.6|89615.6|89616.2|89591.2|73
1642000990000|2022-01-12 15:23:10|89623.9|89598.9|89613.1|89588.1|89624.6|89599.6|89608.3|89583.3|60
1642001000000|2022-01-12 15:23:20|89614.2|89589.2|89613.5|89588.5|89615|89590|89611.6|89586.6|50
1642001010000|2022-01-12 15:23:30|89613.3|89588.3|89611.7|89586.7|89614.8|89589.8|89611.7|89586.7|44
1642001020000|2022-01-12 15:23:40|89612.4|89587.4|89615.2|89590.2|89617.6|89592.6|89612.1|89587.1|58
1642001030000|2022-01-12 15:23:50|89615.6|89590.6|89616.6|89591.6|89625.6|89600.6|89615.6|89590.6|58
1642001040000|2022-01-12 15:24:00|89616.8|89591.8|89616.1|89591.1|89619.1|89594.1|89612.5|89587.5|53
1642001050000|2022-01-12 15:24:10|89615.9|89590.9|89624.2|89599.2|89625.6|89600.6|89608.1|89583.1|66
1642001060000|2022-01-12 15:24:20|89624.5|89599.5|89632.6|89607.6|89632.9|89607.9|89616.1|89591.1|65
1642001070000|2022-01-12 15:24:30|89633.6|89608.6|89641.1|89616.1|89642.1|89617.1|89632.8|89607.8|63
1642001080000|2022-01-12 15:24:40|89638.8|89613.8|89628.8|89603.8|89639.8|89614.8|89628.1|89603.1|63
1642001090000|2022-01-12 15:24:50|89628|89603|89619.6|89594.6|89628.5|89603.5|89616.3|89591.3|61
1642001100000|2022-01-12 15:25:00|89619.9|89594.9|89609.4|89584.4|89619.9|89594.9|89608.4|89583.4|61
1642001110000|2022-01-12 15:25:10|89609.1|89584.1|89611.6|89586.6|89614|89589|89606.4|89581.4|49
1642001120000|2022-01-12 15:25:20|89612|89587|89608.7|89583.7|89612.5|89587.5|89608.2|89583.2|37
1642001130000|2022-01-12 15:25:30|89608.6|89583.6|89620.3|89595.3|89620.3|89595.3|89606.8|89581.8|55
1642001140000|2022-01-12 15:25:40|89620.4|89595.4|89614.7|89589.7|89621.7|89596.7|89612.6|89587.6|56
1642001150000|2022-01-12 15:25:50|89614.4|89589.4|89621.5|89596.5|89623.6|89598.6|89614.1|89589.1|60
1642001160000|2022-01-12 15:26:00|89621.9|89596.9|89610.9|89585.9|89622.8|89597.8|89610|89585|64
1642001170000|2022-01-12 15:26:10|89610.7|89585.7|89608.3|89583.3|89611.1|89586.1|89605.2|89580.2|60
1642001180000|2022-01-12 15:26:20|89608|89583|89612.7|89587.7|89612.8|89587.8|89607.5|89582.5|54
1642001190000|2022-01-12 15:26:30|89614.6|89589.6|89622.3|89597.3|89622.3|89597.3|89611|89586|59
1642001200000|2022-01-12 15:26:40|89623.6|89598.6|89630.6|89605.6|89635.7|89610.7|89619.8|89594.8|63
1642001210000|2022-01-12 15:26:50|89631.1|89606.1|89625|89600|89631.3|89606.3|89624.6|89599.6|48
1642001220000|2022-01-12 15:27:00|89626.4|89601.4|89623.9|89598.9|89629.1|89604.1|89619.5|89594.5|69
1642001230000|2022-01-12 15:27:10|89623.6|89598.6|89621.2|89596.2|89629.1|89604.1|89618.9|89593.9|67
1642001240000|2022-01-12 15:27:20|89620.2|89595.2|89621|89596|89626.2|89601.2|89610.1|89585.1|59
1642001250000|2022-01-12 15:27:30|89620.7|89595.7|89623.8|89598.8|89624.9|89599.9|89617.1|89592.1|56
1642001260000|2022-01-12 15:27:40|89624.1|89599.1|89620.5|89595.5|89624.5|89599.5|89620.1|89595.1|37
1642001270000|2022-01-12 15:27:50|89620.2|89595.2|89617.1|89592.1|89625.7|89600.7|89616.9|89591.9|51
1642001280000|2022-01-12 15:28:00|89613.8|89588.8|89609.5|89584.5|89614.2|89589.2|89608.3|89583.3|64
1642001290000|2022-01-12 15:28:10|89609.4|89584.4|89609.7|89584.7|89615.8|89590.8|89605.4|89580.4|49
1642001300000|2022-01-12 15:28:20|89613.6|89588.6|89622.5|89597.5|89624.3|89599.3|89613.6|89588.6|58
1642001310000|2022-01-12 15:28:30|89623.1|89598.1|89629.1|89604.1|89629.5|89604.5|89622.8|89597.8|50
1642001320000|2022-01-12 15:28:40|89629|89604|89634.8|89609.8|89636.7|89611.7|89626.2|89601.2|57
1642001330000|2022-01-12 15:28:50|89635|89610|89647.5|89622.5|89650.7|89625.7|89633.8|89608.8|56
1642001340000|2022-01-12 15:29:00|89648.5|89623.5|89643.2|89618.2|89649.3|89624.3|89640.5|89615.5|59
1642001350000|2022-01-12 15:29:10|89643.3|89618.3|89642.1|89617.1|89648.4|89623.4|89641.2|89616.2|48
1642001360000|2022-01-12 15:29:20|89641.8|89616.8|89625.7|89600.7|89641.9|89616.9|89622.3|89597.3|52
1642001370000|2022-01-12 15:29:30|89625.4|89600.4|89623.8|89598.8|89626.4|89601.4|89618.5|89593.5|46
1642001380000|2022-01-12 15:29:40|89623.5|89598.5|89620.7|89595.7|89623.9|89598.9|89620.5|89595.5|46
1642001390000|2022-01-12 15:29:50|89620.9|89595.9|89643.3|89593.3|89643.3|89602.4|89620.9|89593.3|52
1642001400000|2022-01-12 15:30:00|89642.7|89592.7|89646.7|89621.7|89646.7|89621.7|89623.9|89592.7|69
1642001410000|2022-01-12 15:30:10|89647.3|89622.3|89658.3|89633.3|89659.1|89634.1|89647|89622|55
1642001420000|2022-01-12 15:30:20|89657.9|89632.9|89648.3|89623.3|89659.9|89634.9|89646.6|89621.6|45
1642001430000|2022-01-12 15:30:30|89646.7|89621.7|89637|89612|89647.5|89622.5|89630.5|89605.5|55
1642001440000|2022-01-12 15:30:40|89637.8|89612.8|89641.8|89616.8|89654.1|89618.4|89636.9|89604.1|51
1642001450000|2022-01-12 15:30:50|89641.4|89616.4|89644|89619|89648.3|89623.3|89640.1|89615.1|52
1642001460000|2022-01-12 15:31:00|89645.4|89620.4|89653.8|89628.8|89655.3|89630.3|89643.7|89618.7|48
1642001470000|2022-01-12 15:31:10|89654.2|89629.2|89656.5|89631.5|89658.7|89633.7|89652.9|89627.9|44
1642001480000|2022-01-12 15:31:20|89656.8|89631.8|89653.2|89628.2|89656.8|89631.8|89649.5|89624.5|51
1642001490000|2022-01-12 15:31:30|89653.3|89628.3|89656.9|89631.9|89657.2|89632.2|89652.3|89627.3|45
1642001500000|2022-01-12 15:31:40|89657|89632|89662.4|89637.4|89665.4|89640.4|89656.6|89631.6|61
1642001510000|2022-01-12 15:31:50|89662.8|89637.8|89665.1|89640.1|89669|89644|89662.8|89637.8|45
1642001520000|2022-01-12 15:32:00|89665.2|89640.2|89663|89638|89670.6|89645.6|89660.9|89635.9|57
1642001530000|2022-01-12 15:32:10|89663.1|89638.1|89660.4|89635.4|89669.4|89644.4|89660.4|89635.4|56
1642001540000|2022-01-12 15:32:20|89661.8|89636.8|89676.3|89651.3|89677.3|89652.3|89661.8|89636.8|59
1642001550000|2022-01-12 15:32:30|89674.2|89649.2|89680.8|89655.8|89681.4|89656.4|89671.1|89646.1|58
1642001560000|2022-01-12 15:32:40|89682.5|89657.5|89683.9|89658.9|89687.6|89662.6|89682.5|89657.5|54
1642001570000|2022-01-12 15:32:50|89682.8|89657.8|89677.2|89652.2|89686.8|89661.8|89675|89650|64
1642001580000|2022-01-12 15:33:00|89677|89652|89680.6|89655.6|89691.1|89666.1|89676.2|89651.2|57
1642001590000|2022-01-12 15:33:10|89680.7|89655.7|89688.5|89663.5|89694.8|89669.8|89680.7|89655.7|59
1642001600000|2022-01-12 15:33:20|89688.3|89663.3|89692.9|89667.9|89695.9|89670.9|89686.9|89661.9|63
1642001610000|2022-01-12 15:33:30|89692.6|89667.6|89703.4|89678.4|89703.7|89678.7|89692.1|89667.1|61
1642001620000|2022-01-12 15:33:40|89702.8|89677.8|89695.9|89670.9|89706.3|89681.3|89693.6|89668.6|57
1642001630000|2022-01-12 15:33:50|89694.1|89669.1|89693.6|89668.6|89694.8|89669.8|89688.5|89663.5|58
1642001640000|2022-01-12 15:34:00|89693.4|89668.4|89687|89662|89699.2|89674.2|89687|89662|64
1642001650000|2022-01-12 15:34:10|89689.2|89664.2|89705.7|89680.7|89706|89681|89689.1|89664.1|64
1642001660000|2022-01-12 15:34:20|89705.3|89680.3|89696.2|89671.2|89705.7|89680.7|89694.3|89669.3|67
1642001670000|2022-01-12 15:34:30|89695.9|89670.9|89697.7|89672.7|89702.5|89677.5|89694.9|89669.9|67
1642001680000|2022-01-12 15:34:40|89699.9|89674.9|89698.9|89673.9|89710.8|89685.8|89696.1|89671.1|59
1642001690000|2022-01-12 15:34:50|89698.4|89673.4|89693.2|89668.2|89700.1|89675.1|89687.7|89662.7|60
1642001700000|2022-01-12 15:35:00|89692.8|89667.8|89689.7|89664.7|89693|89668|89682.2|89657.2|61
1642001710000|2022-01-12 15:35:10|89690.4|89665.4|89677.7|89652.7|89690.8|89665.8|89675.1|89650.1|54
1642001720000|2022-01-12 15:35:20|89677.3|89652.3|89670.1|89645.1|89679.7|89654.7|89669.6|89644.6|49
1642001730000|2022-01-12 15:35:30|89669.6|89644.6|89676.8|89651.8|89678.1|89653.1|89667.1|89642.1|62
1642001740000|2022-01-12 15:35:40|89677|89652|89671.2|89646.2|89678.9|89653.9|89670.4|89645.4|43
1642001750000|2022-01-12 15:35:50|89669.4|89644.4|89673.8|89648.8|89674.3|89649.3|89667.3|89642.3|54
1642001760000|2022-01-12 15:36:00|89673.5|89648.5|89673|89648|89673.5|89648.5|89668|89643|55
1642001770000|2022-01-12 15:36:10|89675.4|89650.4|89684.3|89659.3|89692|89667|89675.4|89650.4|63
1642001780000|2022-01-12 15:36:20|89686.2|89661.2|89684.8|89659.8|89690.5|89665.5|89683.1|89658.1|56
1642001790000|2022-01-12 15:36:30|89684.9|89659.9|89687|89662|89687.3|89662.3|89679.7|89654.7|61
1642001800000|2022-01-12 15:36:40|89686|89661|89683.7|89658.7|89689.8|89664.8|89678.4|89653.4|63
1642001810000|2022-01-12 15:36:50|89683.3|89658.3|89695.4|89670.4|89696.4|89671.4|89677.9|89652.9|62
1642001820000|2022-01-12 15:37:00|89695.9|89670.9|89688.9|89663.9|89695.9|89670.9|89680.9|89655.9|59
1642001830000|2022-01-12 15:37:10|89689.5|89664.5|89679.5|89654.5|89689.6|89664.6|89679.5|89654.5|59
1642001840000|2022-01-12 15:37:20|89680|89655|89688.1|89663.1|89690|89665|89679.7|89654.7|51
1642001850000|2022-01-12 15:37:30|89689.3|89664.3|89688.1|89663.1|89695.7|89670.7|89684|89659|61
1642001860000|2022-01-12 15:37:40|89687.4|89662.4|89690.2|89665.2|89693.6|89668.6|89685.5|89660.5|54
1642001870000|2022-01-12 15:37:50|89690.3|89665.3|89688.7|89663.7|89692.8|89667.8|89687.2|89662.2|64
1642001880000|2022-01-12 15:38:00|89688.9|89663.9|89688|89663|89692.7|89667.7|89688|89663|53
1642001890000|2022-01-12 15:38:10|89687.5|89662.5|89691.8|89666.8|89691.8|89666.8|89679.7|89654.7|56
1642001900000|2022-01-12 15:38:20|89690.2|89665.2|89677.1|89652.1|89694.6|89669.6|89677.1|89652.1|55
1642001910000|2022-01-12 15:38:30|89676.9|89651.9|89689.2|89664.2|89689.2|89664.2|89673.6|89648.6|61
1642001920000|2022-01-12 15:38:40|89689.8|89664.8|89690.6|89665.6|89691|89666|89681.4|89656.4|64
1642001930000|2022-01-12 15:38:50|89690.2|89665.2|89688.2|89663.2|89692.2|89667.2|89686.2|89661.2|51
1642001940000|2022-01-12 15:39:00|89687.9|89662.9|89695.2|89670.2|89699|89674|89687.7|89662.7|58
1642001950000|2022-01-12 15:39:10|89695|89670|89690.6|89665.6|89695.6|89670.6|89690.6|89665.6|52
1642001960000|2022-01-12 15:39:20|89690.8|89665.8|89686.1|89661.1|89693|89668|89683.7|89658.7|49
1642001970000|2022-01-12 15:39:30|89684.8|89659.8|89689.7|89664.7|89690.2|89665.2|89684.8|89659.8|45
1642001980000|2022-01-12 15:39:40|89689.6|89664.6|89686.7|89661.7|89690.3|89665.3|89685.8|89660.8|49
1642001990000|2022-01-12 15:39:50|89686.3|89661.3|89675|89650|89688.4|89663.4|89675|89650|43
1642002000000|2022-01-12 15:40:00|89675.1|89650.1|89671.3|89646.3|89677.3|89652.3|89671.3|89646.3|44
1642002010000|2022-01-12 15:40:10|89671.6|89646.6|89660.1|89635.1|89671.6|89646.6|89660.1|89635.1|56
1642002020000|2022-01-12 15:40:20|89660.9|89635.9|89641.8|89616.8|89663.1|89635.9|89640.3|89613.1|67
1642002030000|2022-01-12 15:40:30|89642.5|89617.5|89650.9|89625.9|89651.9|89626.9|89640.2|89615.2|47
1642002040000|2022-01-12 15:40:40|89651|89626|89671.1|89646.1|89671.1|89646.1|89651|89626|65
1642002050000|2022-01-12 15:40:50|89671.9|89646.9|89671.1|89646.1|89672.6|89647.6|89668.6|89643.6|50
1642002060000|2022-01-12 15:41:00|89671|89646|89672.1|89647.1|89673.1|89648.1|89666.3|89641.3|60
1642002070000|2022-01-12 15:41:10|89671.6|89646.6|89656.1|89631.1|89672|89647|89653.2|89628.2|63
1642002080000|2022-01-12 15:41:20|89651.3|89626.3|89659.4|89634.4|89661.4|89636.4|89647.9|89622.9|61
1642002090000|2022-01-12 15:41:30|89658.9|89633.9|89663|89638|89665.9|89640.9|89654.1|89629.1|57
1642002100000|2022-01-12 15:41:40|89662.4|89637.4|89657.9|89632.9|89663.5|89638.5|89653.8|89628.8|59
1642002110000|2022-01-12 15:41:50|89658|89633|89663|89638|89663|89638|89656.2|89631.2|45
1642002120000|2022-01-12 15:42:00|89662.3|89637.3|89674.2|89649.2|89686.2|89649.3|89662.3|89636.2|58
1642002130000|2022-01-12 15:42:10|89673.5|89648.5|89672.1|89647.1|89674.2|89649.2|89667.9|89642.9|60
1642002140000|2022-01-12 15:42:20|89672.5|89647.5|89673|89648|89674.3|89649.3|89669.9|89644.9|46
1642002150000|2022-01-12 15:42:30|89672.8|89647.8|89675.3|89650.3|89676.5|89651.5|89672.5|89647.5|41
1642002160000|2022-01-12 15:42:40|89675.9|89650.9|89680.2|89655.2|89680.7|89655.7|89674.7|89649.7|37
1642002170000|2022-01-12 15:42:50|89680.5|89655.5|89680.5|89655.5|89681.9|89656.9|89677.8|89652.8|43
1642002180000|2022-01-12 15:43:00|89681|89656|89675|89650|89685.6|89660.6|89674.4|89649.4|54
1642002190000|2022-01-12 15:43:10|89674.8|89649.8|89677.2|89652.2|89683|89658|89672.9|89647.9|59
1642002200000|2022-01-12 15:43:20|89677.5|89652.5|89679.7|89654.7|89682.3|89657.3|89674.4|89649.4|52
1642002210000|2022-01-12 15:43:30|89679.6|89654.6|89673.4|89648.4|89679.7|89654.7|89666.5|89641.5|54
1642002220000|2022-01-12 15:43:40|89673.9|89648.9|89681.3|89656.3|89682.4|89657.4|89673.5|89648.5|59
1642002230000|2022-01-12 15:43:50|89681|89656|89671.6|89646.6|89681|89656|89668.7|89643.7|57
1642002240000|2022-01-12 15:44:00|89672.8|89647.8|89675.2|89650.2|89677|89652|89670.6|89645.6|58
1642002250000|2022-01-12 15:44:10|89675.4|89650.4|89671.2|89646.2|89676.5|89651.5|89670.4|89645.4|47
1642002260000|2022-01-12 15:44:20|89670.6|89645.6|89677.1|89652.1|89678.1|89653.1|89669.2|89644.2|45
1642002270000|2022-01-12 15:44:30|89676.7|89651.7|89678|89653|89678.5|89653.5|89674.9|89649.9|49
1642002280000|2022-01-12 15:44:40|89677.2|89652.2|89671.9|89646.9|89677.9|89652.9|89671|89646|48
1642002290000|2022-01-12 15:44:50|89672|89647|89669.3|89644.3|89675.7|89650.7|89668.9|89643.9|52
1642002300000|2022-01-12 15:45:00|89669.2|89644.2|89669.6|89644.6|89674.6|89649.6|89666.4|89641.4|60
1642002310000|2022-01-12 15:45:10|89669.4|89644.4|89664.4|89639.4|89670.3|89645.3|89662.6|89637.6|52
1642002320000|2022-01-12 15:45:20|89663.3|89638.3|89675.3|89650.3|89677.8|89652.8|89662.3|89637.3|60
1642002330000|2022-01-12 15:45:30|89675.2|89650.2|89681|89656|89681.2|89656.2|89673.8|89648.8|44
1642002340000|2022-01-12 15:45:40|89680.5|89655.5|89680.1|89655.1|89681.7|89656.7|89676.5|89651.5|44
1642002350000|2022-01-12 15:45:50|89676.3|89651.3|89643.5|89618.5|89677.3|89652.3|89643.5|89618.5|63
1642002360000|2022-01-12 15:46:00|89641.5|89616.5|89627.4|89602.4|89642.3|89617.3|89627.1|89602.1|73
1642002370000|2022-01-12 15:46:10|89627.5|89602.5|89626.9|89601.9|89630.4|89605.4|89621.9|89596.9|72
1642002380000|2022-01-12 15:46:20|89627|89602|89625.4|89600.4|89631.9|89606.9|89624.2|89599.2|64
1642002390000|2022-01-12 15:46:30|89624.7|89599.7|89631.5|89606.5|89632.6|89607.6|89621.8|89596.8|59
1642002400000|2022-01-12 15:46:40|89631.6|89606.6|89629.1|89604.1|89632.1|89607.1|89624.4|89599.4|51
1642002410000|2022-01-12 15:46:50|89628.9|89603.9|89631.5|89606.5|89635.5|89610.5|89628.9|89603.9|50
1642002420000|2022-01-12 15:47:00|89631.7|89606.7|89633.2|89608.2|89635.3|89610.3|89631.7|89606.7|44
1642002430000|2022-01-12 15:47:10|89633.1|89608.1|89645.1|89620.1|89645.6|89620.6|89632.9|89607.9|52
1642002440000|2022-01-12 15:47:20|89644.6|89619.6|89642.8|89617.8|89645.7|89620.7|89640.5|89615.5|41
1642002450000|2022-01-12 15:47:30|89642.1|89617.1|89638.2|89613.2|89642.2|89617.2|89635.4|89610.4|65
1642002460000|2022-01-12 15:47:40|89637|89612|89636.3|89611.3|89642.5|89617.5|89635.6|89610.6|44
1642002470000|2022-01-12 15:47:50|89635.9|89610.9|89631.5|89606.5|89635.9|89610.9|89630.6|89605.6|48
1642002480000|2022-01-12 15:48:00|89631.8|89606.8|89627.8|89602.8|89636.3|89611.3|89621.1|89596.1|62
1642002490000|2022-01-12 15:48:10|89628.1|89603.1|89636.4|89611.4|89637|89612|89625.2|89600.2|57
1642002500000|2022-01-12 15:48:20|89636.3|89611.3|89640.2|89615.2|89640.5|89615.5|89636.3|89611.3|41
1642002510000|2022-01-12 15:48:30|89640|89615|89651.5|89626.5|89652.6|89627.6|89639.8|89614.8|56
1642002520000|2022-01-12 15:48:40|89651|89626|89647.3|89622.3|89652.4|89627.4|89646.5|89621.5|49
1642002530000|2022-01-12 15:48:50|89647.6|89622.6|89645.2|89620.2|89648|89623|89642.7|89617.7|41
1642002540000|2022-01-12 15:49:00|89645|89620|89650.6|89625.6|89651|89626|89641.6|89616.6|56
1642002550000|2022-01-12 15:49:10|89650.4|89625.4|89647.7|89622.7|89650.4|89625.4|89645.7|89620.7|49
1642002560000|2022-01-12 15:49:20|89647.6|89622.6|89643.1|89618.1|89648.6|89623.6|89642.7|89617.7|41
1642002570000|2022-01-12 15:49:30|89643.2|89618.2|89650.1|89625.1|89651.3|89626.3|89642.9|89617.9|47
1642002580000|2022-01-12 15:49:40|89652|89627|89651.9|89626.9|89652.8|89627.8|89646.3|89621.3|55
1642002590000|2022-01-12 15:49:50|89652.3|89627.3|89643.4|89618.4|89655|89630|89643.4|89618.4|53
1642002600000|2022-01-12 15:50:00|89643.8|89618.8|89632.1|89607.1|89643.8|89618.8|89630.5|89605.5|51
1642002610000|2022-01-12 15:50:10|89631.7|89606.7|89641.2|89616.2|89642.3|89617.3|89630.2|89605.2|53
1642002620000|2022-01-12 15:50:20|89641.4|89616.4|89634.1|89609.1|89643.6|89618.6|89633.4|89608.4|60
1642002630000|2022-01-12 15:50:30|89634.2|89609.2|89636.1|89611.1|89636.5|89611.5|89633.8|89608.8|33
1642002640000|2022-01-12 15:50:40|89636.7|89611.7|89630.1|89605.1|89637|89612|89629.9|89604.9|47
1642002650000|2022-01-12 15:50:50|89630|89605|89633|89608|89636|89611|89627.3|89602.3|57
1642002660000|2022-01-12 15:51:00|89633.7|89608.7|89640.8|89615.8|89642.2|89617.2|89633.4|89608.4|56
1642002670000|2022-01-12 15:51:10|89640.3|89615.3|89661.4|89636.4|89663.4|89638.4|89640.3|89615.3|59
1642002680000|2022-01-12 15:51:20|89660.4|89635.4|89656.9|89631.9|89662.8|89637.8|89654.8|89629.8|51
1642002690000|2022-01-12 15:51:30|89657.1|89632.1|89665.3|89640.3|89667.2|89642.2|89656.3|89631.3|46
1642002700000|2022-01-12 15:51:40|89665.2|89640.2|89673.4|89648.4|89678.6|89653.6|89664.9|89639.9|50
1642002710000|2022-01-12 15:51:50|89673.7|89648.7|89670.8|89645.8|89677|89652|89669.8|89644.8|35
1642002720000|2022-01-12 15:52:00|89671.5|89646.5|89671.4|89646.4|89675.5|89650.5|89666.8|89641.8|57
1642002730000|2022-01-12 15:52:10|89671|89646|89672|89647|89676.4|89651.4|89665.2|89640.2|62
1642002740000|2022-01-12 15:52:20|89671.5|89646.5|89673.7|89648.7|89676.2|89651.2|89671.5|89646.5|49
1642002750000|2022-01-12 15:52:30|89674.2|89649.2|89671.6|89646.6|89674.2|89649.2|89666.9|89641.9|53
1642002760000|2022-01-12 15:52:40|89671.4|89646.4|89671.1|89646.1|89671.9|89646.9|89669.2|89644.2|34
1642002770000|2022-01-12 15:52:50|89670.9|89645.9|89682.4|89657.4|89682.7|89657.7|89670.3|89645.3|49
1642002780000|2022-01-12 15:53:00|89682.7|89657.7|89695.9|89670.9|89696.3|89671.3|89680.8|89655.8|59
1642002790000|2022-01-12 15:53:10|89696.3|89671.3|89688.6|89663.6|89696.6|89671.6|89688.1|89663.1|49
1642002800000|2022-01-12 15:53:20|89688.9|89663.9|89692.9|89667.9|89698|89673|89688|89663|45
1642002810000|2022-01-12 15:53:30|89690.7|89665.7|89696.6|89671.6|89697|89672|89689.5|89664.5|55
1642002820000|2022-01-12 15:53:40|89696.3|89671.3|89691.4|89666.4|89697.6|89672.6|89690.6|89665.6|52
1642002830000|2022-01-12 15:53:50|89691|89666|89684.5|89659.5|89694.8|89669.8|89679.7|89654.7|55
1642002840000|2022-01-12 15:54:00|89685.4|89660.4|89683.9|89658.9|89688.9|89663.9|89679.8|89654.8|47
1642002850000|2022-01-12 15:54:10|89683.1|89658.1|89685.2|89660.2|89686.3|89661.3|89683.1|89658.1|44
1642002860000|2022-01-12 15:54:20|89684.9|89659.9|89680.6|89655.6|89685.5|89660.5|89679.8|89654.8|41
1642002870000|2022-01-12 15:54:30|89680.4|89655.4|89672.3|89647.3|89680.4|89655.4|89670.3|89645.3|57
1642002880000|2022-01-12 15:54:40|89672.1|89647.1|89667.2|89642.2|89672.5|89647.5|89664.6|89639.6|44
1642002890000|2022-01-12 15:54:50|89667.1|89642.1|89672.1|89647.1|89672.1|89647.1|89663.7|89638.7|54
1642002900000|2022-01-12 15:55:00|89672.3|89647.3|89671.9|89646.9|89676.3|89651.3|89670.9|89645.9|59
1642002910000|2022-01-12 15:55:10|89672.6|89647.6|89674.4|89649.4|89674.6|89649.6|89671.2|89646.2|45
1642002920000|2022-01-12 15:55:20|89674.5|89649.5|89684.6|89659.6|89685.8|89660.8|89674.5|89649.5|56
1642002930000|2022-01-12 15:55:30|89683.6|89658.6|89688|89663|89699.2|89664|89682.8|89648.1|51
1642002940000|2022-01-12 15:55:40|89690|89665|89679|89654|89691.5|89666.5|89678.8|89653.8|50
1642002950000|2022-01-12 15:55:50|89678.4|89653.4|89684.5|89659.5|89685.4|89660.4|89677.4|89652.4|44
1642002960000|2022-01-12 15:56:00|89684.7|89659.7|89678.1|89653.1|89693|89668|89678.1|89653.1|57
1642002970000|2022-01-12 15:56:10|89679.5|89654.5|89679.5|89654.5|89680.5|89655.5|89677.2|89652.2|48
1642002980000|2022-01-12 15:56:20|89680|89655|89688.3|89663.3|89690.4|89665.4|89675.5|89650.5|44
1642002990000|2022-01-12 15:56:30|89688.5|89663.5|89689|89664|89690.5|89665.5|89687.4|89662.4|52
1642003000000|2022-01-12 15:56:40|89689.7|89664.7|89698.3|89673.3|89705.6|89680.6|89687.1|89662.1|60
1642003010000|2022-01-12 15:56:50|89698.2|89673.2|89699.6|89674.6|89701.8|89676.8|89696.8|89671.8|51
1642003020000|2022-01-12 15:57:00|89698.5|89673.5|89692.7|89667.7|89700.6|89675.6|89691.6|89666.6|54
1642003030000|2022-01-12 15:57:10|89692.8|89667.8|89681.2|89656.2|89692.8|89667.8|89672.8|89647.8|63
1642003040000|2022-01-12 15:57:20|89681.5|89656.5|89678.6|89653.6|89681.5|89656.5|89672.9|89647.9|59
1642003050000|2022-01-12 15:57:30|89678.4|89653.4|89690|89665|89690.2|89665.2|89671.3|89646.3|71
1642003060000|2022-01-12 15:57:40|89690.6|89665.6|89673.7|89648.7|89692.9|89667.9|89672.4|89647.4|66
1642003070000|2022-01-12 15:57:50|89673.1|89648.1|89666.5|89641.5|89674.3|89649.3|89661.3|89636.3|64
1642003080000|2022-01-12 15:58:00|89666.2|89641.2|89651.8|89626.8|89667.4|89642.4|89650.5|89625.5|54
1642003090000|2022-01-12 15:58:10|89649.2|89624.2|89651|89626|89652.3|89627.3|89645.4|89620.4|58
1642003100000|2022-01-12 15:58:20|89650.9|89625.9|89645.7|89620.7|89653|89628|89643.3|89618.3|73
1642003110000|2022-01-12 15:58:30|89646.1|89621.1|89643.3|89618.3|89650.2|89625.2|89641.7|89616.7|61
1642003120000|2022-01-12 15:58:40|89641.2|89616.2|89646.5|89621.5|89646.5|89621.5|89639.5|89614.5|62
1642003130000|2022-01-12 15:58:50|89648.6|89623.6|89660.2|89635.2|89661.3|89636.3|89648.6|89623.6|66
1642003140000|2022-01-12 15:59:00|89654.8|89629.8|89653.3|89628.3|89654.9|89629.9|89650.1|89625.1|56
1642003150000|2022-01-12 15:59:10|89653.2|89628.2|89642.4|89617.4|89653.5|89628.5|89642.4|89617.4|57
1642003160000|2022-01-12 15:59:20|89642.2|89617.2|89643.4|89618.4|89645.8|89620.8|89636.3|89611.3|61
1642003170000|2022-01-12 15:59:30|89643.5|89618.5|89636.1|89611.1|89645|89620|89636|89611|64
1642003180000|2022-01-12 15:59:40|89636.9|89611.9|89641.9|89616.9|89641.9|89616.9|89636.9|89611.9|55
1642003190000|2022-01-12 15:59:50|89641.7|89616.7|89642.1|89617.1|89650.9|89625.9|89639.6|89614.6|56
1642003200000|2022-01-12 16:00:00|89643|89618|89633.4|89608.4|89643|89618|89630.3|89605.3|61
1642003210000|2022-01-12 16:00:10|89634.8|89609.8|89633.4|89608.4|89639.8|89614.8|89633.2|89608.2|65
1642003220000|2022-01-12 16:00:20|89633.5|89608.5|89638.2|89613.2|89639.2|89614.2|89631.2|89606.2|68
1642003230000|2022-01-12 16:00:30|89638.4|89613.4|89626.3|89601.3|89639.1|89614.1|89621.6|89596.6|64
1642003240000|2022-01-12 16:00:40|89626.4|89601.4|89620.3|89595.3|89628|89603|89620|89595|64
1642003250000|2022-01-12 16:00:50|89620.1|89595.1|89630.4|89605.4|89631.4|89606.4|89619.8|89594.8|56
1642003260000|2022-01-12 16:01:00|89629.9|89604.9|89637.5|89612.5|89639.8|89614.8|89629.9|89604.9|59
1642003270000|2022-01-12 16:01:10|89637.8|89612.8|89628|89603|89638.1|89613.1|89627.1|89602.1|47
1642003280000|2022-01-12 16:01:20|89629.4|89604.4|89644.6|89619.6|89646.8|89621.8|89625.5|89600.5|69
1642003290000|2022-01-12 16:01:30|89644.5|89619.5|89638.8|89613.8|89648.7|89623.7|89637.1|89612.1|66
1642003300000|2022-01-12 16:01:40|89638.6|89613.6|89630.6|89605.6|89643.5|89618.5|89629.9|89604.9|66
1642003310000|2022-01-12 16:01:50|89630.1|89605.1|89627.1|89602.1|89637.1|89612.1|89626.7|89601.7|59
1642003320000|2022-01-12 16:02:00|89625.8|89600.8|89626.5|89601.5|89633|89608|89625.5|89600.5|53
1642003330000|2022-01-12 16:02:10|89627.2|89602.2|89623.6|89598.6|89627.2|89602.2|89622.5|89597.5|57
1642003340000|2022-01-12 16:02:20|89623.7|89598.7|89620.3|89595.3|89623.7|89598.7|89616.7|89591.7|50
1642003350000|2022-01-12 16:02:30|89620.1|89595.1|89619.1|89594.1|89620.5|89595.5|89616.8|89591.8|46
1642003360000|2022-01-12 16:02:40|89619|89594|89609.8|89584.8|89619|89594|89607.7|89582.7|49
1642003370000|2022-01-12 16:02:50|89609.5|89584.5|89618.6|89593.6|89622.9|89597.9|89608.2|89583.2|49
1642003380000|2022-01-12 16:03:00|89618|89593|89628.7|89603.7|89630.8|89605.8|89617.6|89592.6|53
1642003390000|2022-01-12 16:03:10|89629.2|89604.2|89615.4|89590.4|89629.2|89604.2|89614|89589|52
1642003400000|2022-01-12 16:03:20|89618.1|89593.1|89630.8|89605.8|89632.8|89607.8|89618.1|89593.1|68
1642003410000|2022-01-12 16:03:30|89630.3|89605.3|89625.6|89600.6|89632.1|89607.1|89622|89597|58
1642003420000|2022-01-12 16:03:40|89626.3|89601.3|89628.4|89603.4|89630.9|89605.9|89625.7|89600.7|43
1642003430000|2022-01-12 16:03:50|89630|89605|89633.2|89608.2|89633.2|89608.2|89627|89602|51
1642003440000|2022-01-12 16:04:00|89632.8|89607.8|89638.6|89613.6|89640.1|89615.1|89629.9|89604.9|45
1642003450000|2022-01-12 16:04:10|89638.8|89613.8|89633.4|89608.4|89639.5|89614.5|89633|89608|32
1642003460000|2022-01-12 16:04:20|89633.3|89608.3|89633.4|89608.4|89633.6|89608.6|89626.4|89601.4|55
1642003470000|2022-01-12 16:04:30|89632.3|89607.3|89625.5|89600.5|89634.6|89609.6|89625.3|89600.3|62
1642003480000|2022-01-12 16:04:40|89625.8|89600.8|89629.5|89604.5|89633.5|89608.5|89625.5|89600.5|52
1642003490000|2022-01-12 16:04:50|89628.6|89603.6|89646|89621|89647.4|89622.4|89627.8|89602.8|53
1642003500000|2022-01-12 16:05:00|89645.8|89620.8|89628.7|89603.7|89646.2|89621.2|89628.6|89603.6|52
1642003510000|2022-01-12 16:05:10|89628.5|89603.5|89649.9|89624.9|89650.8|89625.8|89628.1|89603.1|60
1642003520000|2022-01-12 16:05:20|89650.4|89625.4|89643.9|89618.9|89650.4|89625.4|89637.3|89612.3|56
1642003530000|2022-01-12 16:05:30|89642.3|89617.3|89641.5|89616.5|89642.8|89617.8|89638.7|89613.7|48
1642003540000|2022-01-12 16:05:40|89641.8|89616.8|89637.9|89612.9|89643.2|89618.2|89637.9|89612.9|55
1642003550000|2022-01-12 16:05:50|89637.8|89612.8|89636.3|89611.3|89637.8|89612.8|89630|89605|44
1642003560000|2022-01-12 16:06:00|89635.7|89610.7|89636.2|89611.2|89638.8|89613.8|89629.6|89604.6|51
1642003570000|2022-01-12 16:06:10|89635.9|89610.9|89637.7|89612.7|89639.1|89614.1|89630|89605|54
1642003580000|2022-01-12 16:06:20|89637.8|89612.8|89626.7|89601.7|89639.7|89614.7|89626.7|89601.7|56
1642003590000|2022-01-12 16:06:30|89627.5|89602.5|89625.5|89600.5|89628.4|89603.4|89617|89592|68
1642003600000|2022-01-12 16:06:40|89625|89600|89634.2|89609.2|89638.3|89613.3|89624.7|89599.7|63
1642003610000|2022-01-12 16:06:50|89635.2|89610.2|89635.3|89610.3|89639.9|89614.9|89632.1|89607.1|53
1642003620000|2022-01-12 16:07:00|89636.7|89611.7|89637.2|89612.2|89642|89617|89634.8|89609.8|64
1642003630000|2022-01-12 16:07:10|89638|89613|89647.2|89622.2|89647.4|89622.4|89635.1|89610.1|55
1642003640000|2022-01-12 16:07:20|89646.9|89621.9|89653.6|89628.6|89653.6|89628.6|89646.2|89621.2|51
1642003650000|2022-01-12 16:07:30|89653.4|89628.4|89653.2|89628.2|89659.9|89634.9|89651.7|89626.7|47
1642003660000|2022-01-12 16:07:40|89654.5|89629.5|89653.3|89628.3|89656|89631|89652.9|89627.9|42
1642003670000|2022-01-12 16:07:50|89652.5|89627.5|89649.6|89624.6|89657.7|89632.7|89649.6|89624.6|46
1642003680000|2022-01-12 16:08:00|89648.4|89623.4|89637.5|89612.5|89650.2|89625.2|89636.6|89611.6|52
1642003690000|2022-01-12 16:08:10|89636.9|89611.9|89635|89610|89637.3|89612.3|89627.4|89602.4|52
1642003700000|2022-01-12 16:08:20|89634.6|89609.6|89632.4|89607.4|89635.5|89610.5|89631.4|89606.4|43
1642003710000|2022-01-12 16:08:30|89632.2|89607.2|89631.5|89606.5|89633.4|89608.4|89629.1|89604.1|40
1642003720000|2022-01-12 16:08:40|89631.7|89606.7|89628.8|89603.8|89634|89609|89628.8|89603.8|41
1642003730000|2022-01-12 16:08:50|89628.3|89603.3|89636.2|89611.2|89637.2|89612.2|89628.3|89603.3|56
1642003740000|2022-01-12 16:09:00|89636.6|89611.6|89637|89612|89638.8|89613.8|89634.5|89609.5|46
1642003750000|2022-01-12 16:09:10|89639.3|89614.3|89634.7|89609.7|89639.3|89614.3|89633.5|89608.5|36
1642003760000|2022-01-12 16:09:20|89634.9|89609.9|89633.4|89608.4|89634.9|89609.9|89630|89605|48
1642003770000|2022-01-12 16:09:30|89633.2|89608.2|89630.9|89605.9|89635.4|89610.4|89628.1|89603.1|51
1642003780000|2022-01-12 16:09:40|89631.5|89606.5|89620.5|89595.5|89631.6|89606.6|89620.4|89595.4|44
1642003790000|2022-01-12 16:09:50|89620.8|89595.8|89619.1|89594.1|89620.8|89595.8|89617.1|89592.1|31
1642003800000|2022-01-12 16:10:00|89619.2|89594.2|89612.8|89587.8|89623.8|89598.8|89612.8|89587.8|59
1642003810000|2022-01-12 16:10:10|89611.8|89586.8|89614.2|89589.2|89615.9|89590.9|89611.1|89586.1|53
1642003820000|2022-01-12 16:10:20|89614.4|89589.4|89618.5|89593.5|89618.9|89593.9|89610.5|89585.5|59
1642003830000|2022-01-12 16:10:30|89618.2|89593.2|89621.7|89596.7|89622|89597|89614.9|89589.9|58
1642003840000|2022-01-12 16:10:40|89622.2|89597.2|89620.7|89595.7|89622.2|89597.2|89617.6|89592.6|47
1642003850000|2022-01-12 16:10:50|89620.8|89595.8|89621.1|89596.1|89622.9|89597.9|89618.8|89593.8|48
1642003860000|2022-01-12 16:11:00|89621.2|89596.2|89626.7|89601.7|89633.7|89608.7|89621.2|89596.2|53
1642003870000|2022-01-12 16:11:10|89627.1|89602.1|89626.3|89601.3|89631.9|89606.9|89625.1|89600.1|54
1642003880000|2022-01-12 16:11:20|89625.6|89600.6|89629.1|89604.1|89629.4|89604.4|89622.6|89597.6|44
1642003890000|2022-01-12 16:11:30|89629.5|89604.5|89630.8|89605.8|89634.2|89609.2|89628.1|89603.1|53
1642003900000|2022-01-12 16:11:40|89630.7|89605.7|89633.7|89608.7|89635.4|89610.4|89630.7|89605.7|48
1642003910000|2022-01-12 16:11:50|89633.2|89608.2|89639.5|89614.5|89640.3|89615.3|89632.6|89607.6|45
1642003920000|2022-01-12 16:12:00|89639.7|89614.7|89637.2|89612.2|89641.7|89616.7|89635.1|89610.1|52
1642003930000|2022-01-12 16:12:10|89636.9|89611.9|89637.6|89612.6|89638.6|89613.6|89634.6|89609.6|45
1642003940000|2022-01-12 16:12:20|89637.5|89612.5|89634.9|89609.9|89637.9|89612.9|89634.8|89609.8|35
1642003950000|2022-01-12 16:12:30|89635.1|89610.1|89644.4|89619.4|89645.5|89620.5|89634.7|89609.7|54
1642003960000|2022-01-12 16:12:40|89644.6|89619.6|89645.6|89620.6|89646.2|89621.2|89642.2|89617.2|54
1642003970000|2022-01-12 16:12:50|89645.7|89620.7|89634|89609|89646.2|89621.2|89634|89609|51
1642003980000|2022-01-12 16:13:00|89632.6|89607.6|89631.7|89606.7|89632.6|89607.6|89627.9|89602.9|56
1642003990000|2022-01-12 16:13:10|89632.6|89607.6|89634|89609|89637|89612|89630.8|89605.8|59
1642004000000|2022-01-12 16:13:20|89633.5|89608.5|89634.4|89609.4|89637.6|89612.6|89632.5|89607.5|50
1642004010000|2022-01-12 16:13:30|89634.8|89609.8|89638.9|89613.9|89639.4|89614.4|89633.5|89608.5|56
1642004020000|2022-01-12 16:13:40|89639.4|89614.4|89645.1|89620.1|89646.9|89621.9|89638.6|89613.6|46
1642004030000|2022-01-12 16:13:50|89645.4|89620.4|89644.6|89619.6|89648.1|89623.1|89643.2|89618.2|40
1642004040000|2022-01-12 16:14:00|89644.9|89619.9|89646.1|89621.1|89647.6|89622.6|89644.9|89619.9|55
1642004050000|2022-01-12 16:14:10|89644.7|89619.7|89646.6|89621.6|89648.5|89623.5|89644.3|89619.3|44
1642004060000|2022-01-12 16:14:20|89646.7|89621.7|89644.1|89619.1|89649|89624|89644|89619|54
1642004070000|2022-01-12 16:14:30|89646.5|89621.5|89646.9|89621.9|89649.7|89624.7|89640.1|89615.1|55
1642004080000|2022-01-12 16:14:40|89647.7|89622.7|89645.2|89620.2|89649.5|89624.5|89644.8|89619.8|50
1642004090000|2022-01-12 16:14:50|89644.8|89619.8|89644.5|89619.5|89646.7|89621.7|89644.2|89619.2|38
1642004100000|2022-01-12 16:15:00|89644.4|89619.4|89644.3|89619.3|89647.6|89622.6|89638.5|89613.5|65
1642004110000|2022-01-12 16:15:10|89644.8|89619.8|89644.8|89619.8|89646.6|89621.6|89643.2|89618.2|31
1642004120000|2022-01-12 16:15:20|89645.1|89620.1|89649|89624|89650.2|89625.2|89644.4|89619.4|48
1642004130000|2022-01-12 16:15:30|89648.5|89623.5|89648|89623|89650.1|89625.1|89645.2|89620.2|55
1642004140000|2022-01-12 16:15:40|89647.7|89622.7|89646.8|89621.8|89649.6|89624.6|89645.2|89620.2|53
1642004150000|2022-01-12 16:15:50|89647.8|89622.8|89648.1|89623.1|89648.5|89623.5|89645.7|89620.7|32
1642004160000|2022-01-12 16:16:00|89647.9|89622.9|89647.4|89622.4|89649.8|89624.8|89646.9|89621.9|50
1642004170000|2022-01-12 16:16:10|89649|89624|89650.1|89625.1|89650.1|89625.1|89648.1|89623.1|30
1642004180000|2022-01-12 16:16:20|89649.2|89624.2|89649.4|89624.4|89650.1|89625.1|89648.9|89623.9|27
1642004190000|2022-01-12 16:16:30|89649.6|89624.6|89672.5|89647.5|89673.4|89648.4|89649.6|89624.6|58
1642004200000|2022-01-12 16:16:40|89672.1|89647.1|89672.7|89647.7|89675.6|89650.6|89666|89641|57
1642004210000|2022-01-12 16:16:50|89672.8|89647.8|89667.9|89642.9|89673.7|89648.7|89665.4|89640.4|48
1642004220000|2022-01-12 16:17:00|89669.1|89644.1|89669.8|89644.8|89670.6|89645.6|89668.1|89643.1|48
1642004230000|2022-01-12 16:17:10|89669.7|89644.7|89659.4|89634.4|89669.7|89644.7|89654.9|89629.9|40
1642004240000|2022-01-12 16:17:20|89659.7|89634.7|89660.1|89635.1|89662.5|89637.5|89654.8|89629.8|39
1642004250000|2022-01-12 16:17:30|89660|89635|89653.9|89628.9|89664.3|89639.3|89652.8|89627.8|49
1642004260000|2022-01-12 16:17:40|89653.5|89628.5|89655|89630|89659.3|89634.3|89651.7|89626.7|54
1642004270000|2022-01-12 16:17:50|89655.3|89630.3|89650.3|89625.3|89655.4|89630.4|89648.5|89623.5|44
1642004280000|2022-01-12 16:18:00|89650|89625|89656.2|89631.2|89657.5|89632.5|89650|89625|45
1642004290000|2022-01-12 16:18:10|89656|89631|89660|89635|89662|89637|89655.8|89630.8|38
1642004300000|2022-01-12 16:18:20|89659.8|89634.8|89663.2|89638.2|89667|89642|89659.8|89634.8|36
1642004310000|2022-01-12 16:18:30|89662.8|89637.8|89660.1|89635.1|89665.8|89640.8|89657.7|89632.7|46
1642004320000|2022-01-12 16:18:40|89658.1|89633.1|89656.8|89631.8|89661.1|89636.1|89656.7|89631.7|31
1642004330000|2022-01-12 16:18:50|89656.9|89631.9|89657.5|89632.5|89659.1|89634.1|89656.9|89631.9|30
1642004340000|2022-01-12 16:19:00|89657.1|89632.1|89650.2|89625.2|89659.1|89634.1|89648.4|89623.4|52
1642004350000|2022-01-12 16:19:10|89650.1|89625.1|89635.2|89610.2|89650.2|89625.2|89635.2|89610.2|54
1642004360000|2022-01-12 16:19:20|89635.8|89610.8|89629.8|89604.8|89636|89611|89628.4|89603.4|54
1642004370000|2022-01-12 16:19:30|89629.4|89604.4|89620.9|89595.9|89630.3|89605.3|89620.8|89595.8|59
1642004380000|2022-01-12 16:19:40|89620.8|89595.8|89615.7|89590.7|89630.3|89600.9|89614.7|89580.3|58
1642004390000|2022-01-12 16:19:50|89615.5|89590.5|89613.5|89588.5|89619.9|89594.9|89612.6|89587.6|52
1642004400000|2022-01-12 16:20:00|89613.3|89588.3|89627.6|89602.6|89628.1|89603.1|89612.6|89587.6|52
1642004410000|2022-01-12 16:20:10|89627.5|89602.5|89627.1|89602.1|89628.2|89603.2|89626.6|89601.6|27
1642004420000|2022-01-12 16:20:20|89627.2|89602.2|89630.5|89605.5|89632.8|89607.8|89627.2|89602.2|44
1642004430000|2022-01-12 16:20:30|89629.5|89604.5|89632.2|89607.2|89633.1|89608.1|89629.2|89604.2|31
1642004440000|2022-01-12 16:20:40|89632|89607|89626.6|89601.6|89632.2|89607.2|89624|89599|45
1642004450000|2022-01-12 16:20:50|89627|89602|89614.8|89589.8|89627.8|89602.8|89614.6|89589.6|61
1642004460000|2022-01-12 16:21:00|89614.9|89589.9|89623.4|89598.4|89623.4|89598.4|89614.9|89589.9|50
1642004470000|2022-01-12 16:21:10|89623|89598|89614.8|89589.8|89629.3|89598.1|89614.8|89578.3|53
1642004480000|2022-01-12 16:21:20|89614.4|89589.4|89601.4|89576.4|89617.4|89592.4|89601.4|89576.4|55
1642004490000|2022-01-12 16:21:30|89601.6|89576.6|89597.9|89572.9|89601.6|89576.6|89594.3|89569.3|57
1642004500000|2022-01-12 16:21:40|89598.5|89573.5|89613.4|89563.4|89613.4|89576.7|89597.5|89563.4|48
1642004510000|2022-01-12 16:21:50|89613|89563|89608.5|89583.5|89613|89584.8|89600.7|89563|55
1642004520000|2022-01-12 16:22:00|89608.2|89583.2|89611.8|89586.8|89615.8|89590.8|89608.2|89583.2|56
1642004530000|2022-01-12 16:22:10|89612.1|89587.1|89607.6|89582.6|89612.1|89587.1|89605.5|89580.5|49
1642004540000|2022-01-12 16:22:20|89607.5|89582.5|89614.9|89589.9|89614.9|89589.9|89607|89582|54
1642004550000|2022-01-12 16:22:30|89614|89589|89624.5|89599.5|89626.1|89601.1|89613.2|89588.2|49
1642004560000|2022-01-12 16:22:40|89624.3|89599.3|89616.8|89591.8|89625.4|89600.4|89615|89590|54
1642004570000|2022-01-12 16:22:50|89617.1|89592.1|89628.3|89603.3|89628.9|89603.9|89616.2|89591.2|50
1642004580000|2022-01-12 16:23:00|89627.9|89602.9|89628.9|89603.9|89632.2|89607.2|89627.1|89602.1|44
1642004590000|2022-01-12 16:23:10|89628|89603|89628.3|89603.3|89630|89605|89627.6|89602.6|44
1642004600000|2022-01-12 16:23:20|89628|89603|89631.4|89606.4|89637.5|89612.5|89627.2|89602.2|39
1642004610000|2022-01-12 16:23:30|89631.1|89606.1|89631.6|89606.6|89632.2|89607.2|89628.5|89603.5|42
1642004620000|2022-01-12 16:23:40|89631.2|89606.2|89631.5|89606.5|89635.4|89610.4|89630.5|89605.5|41
1642004630000|2022-01-12 16:23:50|89631.4|89606.4|89629.6|89604.6|89633.6|89608.6|89629.6|89604.6|36
1642004640000|2022-01-12 16:24:00|89630.1|89605.1|89646.1|89621.1|89646.3|89621.3|89629.1|89604.1|52
1642004650000|2022-01-12 16:24:10|89645.6|89620.6|89631.3|89606.3|89648|89623|89630|89605|59
1642004660000|2022-01-12 16:24:20|89630.8|89605.8|89625.2|89600.2|89632.7|89607.7|89622.4|89597.4|47
1642004670000|2022-01-12 16:24:30|89625.4|89600.4|89627.3|89602.3|89628|89603|89624|89599|52
1642004680000|2022-01-12 16:24:40|89627.5|89602.5|89627.9|89602.9|89630.7|89605.7|89627.3|89602.3|48
1642004690000|2022-01-12 16:24:50|89627.7|89602.7|89632.5|89607.5|89641.9|89611.9|89626.1|89591.9|66
1642004700000|2022-01-12 16:25:00|89632.1|89607.1|89644.7|89619.7|89646.4|89621.4|89632.1|89607.1|62
1642004710000|2022-01-12 16:25:10|89644.9|89619.9|89636.7|89611.7|89645.8|89620.8|89636|89611|49
1642004720000|2022-01-12 16:25:20|89637.1|89612.1|89622.2|89597.2|89637.2|89612.2|89622.1|89597.1|55
1642004730000|2022-01-12 16:25:30|89622.7|89597.7|89615.1|89590.1|89623|89598|89612|89587|51
1642004740000|2022-01-12 16:25:40|89615|89590|89617.9|89592.9|89617.9|89592.9|89611.5|89586.5|48
1642004750000|2022-01-12 16:25:50|89616.8|89591.8|89622.6|89597.6|89624.7|89599.7|89615.8|89590.8|47
1642004760000|2022-01-12 16:26:00|89622.5|89597.5|89634.4|89609.4|89636.3|89611.3|89622.4|89597.4|60
1642004770000|2022-01-12 16:26:10|89633.3|89608.3|89632|89607|89635.9|89610.9|89629.7|89604.7|57
1642004780000|2022-01-12 16:26:20|89631.6|89606.6|89628.6|89603.6|89634.6|89609.6|89627.9|89602.9|45
1642004790000|2022-01-12 16:26:30|89628|89603|89615.8|89590.8|89629.4|89604.4|89614.9|89589.9|57
1642004800000|2022-01-12 16:26:40|89615.4|89590.4|89613.7|89588.7|89615.4|89590.4|89613.7|89588.7|28
1642004810000|2022-01-12 16:26:50|89614|89589|89598.4|89573.4|89614|89589|89598.2|89573.2|52
1642004820000|2022-01-12 16:27:00|89598|89573|89593|89568|89598.3|89573.3|89590.9|89565.9|47
1642004830000|2022-01-12 16:27:10|89592.8|89567.8|89592.9|89567.9|89594.5|89569.5|89592.3|89567.3|37
1642004840000|2022-01-12 16:27:20|89593.6|89568.6|89594.9|89569.9|89597.2|89572.2|89593.6|89568.6|42
1642004850000|2022-01-12 16:27:30|89595.5|89570.5|89606.6|89581.6|89610.1|89585.1|89595.5|89570.5|66
1642004860000|2022-01-12 16:27:40|89606.5|89581.5|89608.4|89583.4|89610.3|89585.3|89606.5|89581.5|40
1642004870000|2022-01-12 16:27:50|89608.6|89583.6|89609.6|89584.6|89610.9|89585.9|89608.5|89583.5|39
1642004880000|2022-01-12 16:28:00|89609.5|89584.5|89607.7|89582.7|89609.5|89584.5|89606.7|89581.7|34
1642004890000|2022-01-12 16:28:10|89608.1|89583.1|89609.5|89584.5|89609.9|89584.9|89605.3|89580.3|48
1642004900000|2022-01-12 16:28:20|89608.7|89583.7|89608.2|89583.2|89611.8|89586.8|89606.3|89581.3|49
1642004910000|2022-01-12 16:28:30|89608.6|89583.6|89604.3|89579.3|89609|89584|89601.5|89576.5|48
1642004920000|2022-01-12 16:28:40|89604.5|89579.5|89601.9|89576.9|89604.8|89579.8|89599.6|89574.6|44
1642004930000|2022-01-12 16:28:50|89602.3|89577.3|89599.7|89574.7|89602.5|89577.5|89599.3|89574.3|43
1642004940000|2022-01-12 16:29:00|89599.1|89574.1|89609.9|89584.9|89611.2|89586.2|89598.8|89573.8|51
1642004950000|2022-01-12 16:29:10|89610|89585|89603|89578|89610|89585|89603|89578|52
1642004960000|2022-01-12 16:29:20|89602.9|89577.9|89607.7|89582.7|89608.3|89583.3|89602.8|89577.8|44
1642004970000|2022-01-12 16:29:30|89607.4|89582.4|89603.6|89578.6|89609.7|89584.7|89602.6|89577.6|51
1642004980000|2022-01-12 16:29:40|89604|89579|89605.6|89580.6|89606.5|89581.5|89602.3|89577.3|45
1642004990000|2022-01-12 16:29:50|89605.3|89580.3|89603.3|89578.3|89605.3|89580.3|89598.2|89573.2|49
1642005000000|2022-01-12 16:30:00|89601.4|89576.4|89599.6|89574.6|89607.4|89582.4|89595.3|89570.3|62
1642005010000|2022-01-12 16:30:10|89599.7|89574.7|89594.4|89569.4|89599.7|89574.7|89589.1|89564.1|47
1642005020000|2022-01-12 16:30:20|89594|89569|89590.8|89565.8|89594.7|89569.7|89589.2|89564.2|42
1642005030000|2022-01-12 16:30:30|89589|89564|89588.6|89563.6|89592|89567|89588.5|89563.5|38
1642005040000|2022-01-12 16:30:40|89588.8|89563.8|89587.9|89562.9|89589.4|89564.4|89586.9|89561.9|36
1642005050000|2022-01-12 16:30:50|89588.3|89563.3|89587|89562|89589.5|89564.5|89586.6|89561.6|33
1642005060000|2022-01-12 16:31:00|89587.3|89562.3|89589.6|89564.6|89591.3|89566.3|89582|89557|49
1642005070000|2022-01-12 16:31:10|89588.6|89563.6|89589.6|89564.6|89591.2|89566.2|89585.1|89560.1|42
1642005080000|2022-01-12 16:31:20|89594.2|89569.2|89571.1|89546.1|89594.2|89569.2|89569|89535.7|64
1642005090000|2022-01-12 16:31:30|89573.1|89548.1|89578.9|89553.9|89580.1|89555.1|89572|89547|51
1642005100000|2022-01-12 16:31:40|89578.8|89553.8|89579.8|89554.8|89581|89556|89576.5|89551.5|53
1642005110000|2022-01-12 16:31:50|89579.6|89554.6|89578.8|89553.8|89580.4|89555.4|89578.5|89553.5|41
1642005120000|2022-01-12 16:32:00|89578.6|89553.6|89579.3|89554.3|89579.3|89554.3|89577.7|89552.7|26
1642005130000|2022-01-12 16:32:10|89578.8|89553.8|89577.4|89552.4|89582.4|89557.4|89577.4|89552.4|36
1642005140000|2022-01-12 16:32:20|89577.5|89552.5|89574.1|89549.1|89579|89554|89574|89549|50
1642005150000|2022-01-12 16:32:30|89574.2|89549.2|89583.6|89558.6|89585.6|89560.6|89572.6|89547.6|52
1642005160000|2022-01-12 16:32:40|89583.3|89558.3|89580.1|89555.1|89586.6|89561.6|89579.9|89554.9|41
1642005170000|2022-01-12 16:32:50|89580.4|89555.4|89580.2|89555.2|89581.3|89556.3|89580|89555|26
1642005180000|2022-01-12 16:33:00|89580.7|89555.7|89585.5|89560.5|89587|89562|89580.5|89555.5|47
1642005190000|2022-01-12 16:33:10|89585.7|89560.7|89586.1|89561.1|89587.7|89562.7|89582.6|89557.6|54
1642005200000|2022-01-12 16:33:20|89586.4|89561.4|89597.8|89572.8|89599.8|89574.8|89585.7|89560.7|51
1642005210000|2022-01-12 16:33:30|89598|89573|89598|89573|89599.4|89574.4|89596.9|89571.9|50
1642005220000|2022-01-12 16:33:40|89595.2|89570.2|89586.2|89561.2|89595.2|89570.2|89583.6|89558.6|43
1642005230000|2022-01-12 16:33:50|89586.9|89561.9|89588.2|89563.2|89590.4|89565.4|89584.4|89559.4|51
1642005240000|2022-01-12 16:34:00|89587.9|89562.9|89587.6|89562.6|89590.3|89565.3|89585.4|89560.4|41
1642005250000|2022-01-12 16:34:10|89587|89562|89588.2|89563.2|89590.8|89565.8|89585.8|89560.8|52
1642005260000|2022-01-12 16:34:20|89588.3|89563.3|89585.7|89560.7|89588.5|89563.5|89583.1|89558.1|58
1642005270000|2022-01-12 16:34:30|89585.6|89560.6|89587.2|89562.2|89589.1|89564.1|89585.5|89560.5|39
1642005280000|2022-01-12 16:34:40|89587.1|89562.1|89582.2|89557.2|89587.1|89562.1|89578.2|89553.2|51
1642005290000|2022-01-12 16:34:50|89582.3|89557.3|89582.8|89557.8|89584.4|89559.4|89581.4|89556.4|43
1642005300000|2022-01-12 16:35:00|89583|89558|89585.3|89560.3|89594|89569|89582.4|89557.4|56
1642005310000|2022-01-12 16:35:10|89587.2|89562.2|89585.9|89560.9|89587.7|89562.7|89584.6|89559.6|41
1642005320000|2022-01-12 16:35:20|89586|89561|89583.5|89558.5|89586|89561|89582.9|89557.9|34
1642005330000|2022-01-12 16:35:30|89583.6|89558.6|89597.2|89572.2|89597.7|89572.7|89583.1|89558.1|43
1642005340000|2022-01-12 16:35:40|89597.7|89572.7|89596.4|89571.4|89597.7|89572.7|89592|89567|50
1642005350000|2022-01-12 16:35:50|89596.5|89571.5|89597|89572|89598.1|89573.1|89594.8|89569.8|39
1642005360000|2022-01-12 16:36:00|89596.4|89571.4|89594.8|89569.8|89601|89576|89594.5|89569.5|54
1642005370000|2022-01-12 16:36:10|89594.9|89569.9|89590.5|89565.5|89602.7|89569.9|89588.1|89552.7|50
1642005380000|2022-01-12 16:36:20|89590.2|89565.2|89574.5|89549.5|89590.9|89565.9|89574.1|89537.9|59
1642005390000|2022-01-12 16:36:30|89574.6|89549.6|89579.2|89554.2|89579.2|89554.2|89572.7|89547.7|41
1642005400000|2022-01-12 16:36:40|89576.8|89551.8|89573.9|89548.9|89579.8|89554.8|89573.1|89548.1|55
1642005410000|2022-01-12 16:36:50|89575.4|89550.4|89581.5|89556.5|89581.5|89556.5|89574.4|89549.4|42
1642005420000|2022-01-12 16:37:00|89581.6|89556.6|89577.9|89552.9|89585|89560|89575.8|89550.8|43
1642005430000|2022-01-12 16:37:10|89578.2|89553.2|89581.2|89556.2|89583.6|89558.6|89576.9|89551.9|46
1642005440000|2022-01-12 16:37:20|89580.7|89555.7|89586|89561|89586.5|89561.5|89580.3|89555.3|42
1642005450000|2022-01-12 16:37:30|89585.5|89560.5|89586.3|89561.3|89588.9|89563.9|89585.5|89560.5|35
1642005460000|2022-01-12 16:37:40|89586.2|89561.2|89584.7|89559.7|89586.5|89561.5|89583.1|89558.1|31
1642005470000|2022-01-12 16:37:50|89584|89559|89593.4|89568.4|89594.5|89569.5|89583.9|89558.9|57
1642005480000|2022-01-12 16:38:00|89594.3|89569.3|89590.3|89565.3|89594.6|89569.6|89588.6|89563.6|43
1642005490000|2022-01-12 16:38:10|89589.9|89564.9|89592.6|89567.6|89595.6|89570.6|89589.9|89564.9|45
1642005500000|2022-01-12 16:38:20|89592|89567|89593.3|89568.3|89593.9|89568.9|89591.5|89566.5|25
1642005510000|2022-01-12 16:38:30|89595.8|89570.8|89607.6|89582.6|89607.8|89582.8|89592.9|89567.9|54
1642005520000|2022-01-12 16:38:40|89607|89582|89614.8|89589.8|89630|89591.1|89605.1|89578.5|60
1642005530000|2022-01-12 16:38:50|89615|89590|89615|89590|89625.3|89590.8|89610.4|89574.3|40
1642005540000|2022-01-12 16:39:00|89615.4|89590.4|89605.1|89580.1|89615.4|89590.4|89605|89580|50
1642005550000|2022-01-12 16:39:10|89604.4|89579.4|89603.1|89578.1|89604.4|89579.4|89602.5|89577.5|34
1642005560000|2022-01-12 16:39:20|89602.9|89577.9|89603.2|89578.2|89603.7|89578.7|89602.7|89577.7|34
1642005570000|2022-01-12 16:39:30|89599.4|89574.4|89595.8|89570.8|89599.4|89574.4|89595.7|89570.7|33
1642005580000|2022-01-12 16:39:40|89595.4|89570.4|89590.4|89565.4|89606.9|89570.4|89589.7|89556.9|41
1642005590000|2022-01-12 16:39:50|89590.5|89565.5|89590.7|89565.7|89591.3|89566.3|89590|89565|34
1642005600000|2022-01-12 16:40:00|89590.2|89565.2|89593.5|89568.5|89593.9|89568.9|89584|89559|54
1642005610000|2022-01-12 16:40:10|89593.3|89568.3|89579.8|89554.8|89594.1|89569.1|89579.2|89554.2|54
1642005620000|2022-01-12 16:40:20|89579.1|89554.1|89576.3|89551.3|89579.1|89554.1|89575|89550|46
1642005630000|2022-01-12 16:40:30|89575.8|89550.8|89573.4|89548.4|89576.1|89551.1|89573.3|89548.3|40
1642005640000|2022-01-12 16:40:40|89572.9|89547.9|89574.8|89549.8|89574.8|89549.8|89572.4|89547.4|33
1642005650000|2022-01-12 16:40:50|89575.6|89550.6|89577.2|89552.2|89578.2|89553.2|89574.2|89549.2|31
1642005660000|2022-01-12 16:41:00|89577.6|89552.6|89569.1|89544.1|89578.7|89553.7|89567|89542|50
1642005670000|2022-01-12 16:41:10|89567.9|89542.9|89574.2|89549.2|89574.2|89549.2|89565.1|89540.1|45
1642005680000|2022-01-12 16:41:20|89574.6|89549.6|89568.2|89543.2|89575.4|89550.4|89567.9|89542.9|46
1642005690000|2022-01-12 16:41:30|89568.8|89543.8|89568.3|89543.3|89569.6|89544.6|89565.8|89540.8|44
1642005700000|2022-01-12 16:41:40|89568.7|89543.7|89568.5|89543.5|89569.4|89544.4|89564.6|89539.6|34
1642005710000|2022-01-12 16:41:50|89568.1|89543.1|89570|89545|89572.5|89547.5|89567.4|89542.4|38
1642005720000|2022-01-12 16:42:00|89570.2|89545.2|89569|89544|89572.8|89547.8|89565.1|89540.1|36
1642005730000|2022-01-12 16:42:10|89569.5|89544.5|89565.4|89540.4|89569.5|89544.5|89565|89540|41
1642005740000|2022-01-12 16:42:20|89566.4|89541.4|89559.9|89534.9|89567.5|89542.5|89558.2|89533.2|54
1642005750000|2022-01-12 16:42:30|89559|89534|89556.3|89531.3|89560.6|89535.6|89556.3|89531.3|37
1642005760000|2022-01-12 16:42:40|89556.2|89531.2|89555.8|89530.8|89568.2|89531.2|89553.2|89518|25
1642005770000|2022-01-12 16:42:50|89554.9|89529.9|89559.9|89534.9|89559.9|89534.9|89552.7|89527.7|33
1642005780000|2022-01-12 16:43:00|89561|89536|89557|89532|89566|89541|89553.1|89528.1|48
1642005790000|2022-01-12 16:43:10|89556.7|89531.7|89559.2|89534.2|89559.6|89534.6|89552.9|89527.9|48
1642005800000|2022-01-12 16:43:20|89558.9|89533.9|89558.8|89533.8|89559.4|89534.4|89557|89532|43
1642005810000|2022-01-12 16:43:30|89558.7|89533.7|89556.4|89531.4|89562.7|89537.7|89552.3|89527.3|49
1642005820000|2022-01-12 16:43:40|89557.2|89532.2|89543.3|89518.3|89557.3|89532.3|89542.4|89517.4|59
1642005830000|2022-01-12 16:43:50|89546.7|89521.7|89553|89528|89555.7|89530.7|89546.7|89521.7|61
1642005840000|2022-01-12 16:44:00|89553.5|89528.5|89556|89531|89556.1|89531.1|89551.2|89526.2|48
1642005850000|2022-01-12 16:44:10|89555.7|89530.7|89558|89533|89559.8|89534.8|89555.7|89530.7|41
1642005860000|2022-01-12 16:44:20|89558.2|89533.2|89561.9|89536.9|89563.3|89538.3|89557.9|89532.9|51
1642005870000|2022-01-12 16:44:30|89562|89537|89566.6|89541.6|89567.2|89542.2|89560.7|89535.7|55
1642005880000|2022-01-12 16:44:40|89566.4|89541.4|89572.7|89547.7|89576.1|89551.1|89565.2|89540.2|60
1642005890000|2022-01-12 16:44:50|89574.9|89549.9|89562.2|89537.2|89575.3|89550.3|89561.4|89536.4|58
1642005900000|2022-01-12 16:45:00|89562.4|89537.4|89562.2|89537.2|89566|89541|89559.5|89534.5|51
1642005910000|2022-01-12 16:45:10|89563.3|89538.3|89561.2|89536.2|89564|89539|89556.7|89531.7|65
1642005920000|2022-01-12 16:45:20|89560.6|89535.6|89562.6|89537.6|89564.5|89539.5|89559.1|89534.1|45
1642005930000|2022-01-12 16:45:30|89561|89536|89558|89533|89561|89536|89557.7|89532.7|44
1642005940000|2022-01-12 16:45:40|89558.1|89533.1|89560.7|89535.7|89561.2|89536.2|89557.5|89532.5|52
1642005950000|2022-01-12 16:45:50|89560.3|89535.3|89557.5|89532.5|89562.2|89537.2|89556.7|89531.7|52
1642005960000|2022-01-12 16:46:00|89557.3|89532.3|89561.3|89536.3|89561.6|89536.6|89556.3|89531.3|48
1642005970000|2022-01-12 16:46:10|89561.2|89536.2|89562.5|89537.5|89562.7|89537.7|89560.8|89535.8|30
1642005980000|2022-01-12 16:46:20|89562.3|89537.3|89558.8|89533.8|89562.9|89537.9|89558.6|89533.6|35
1642005990000|2022-01-12 16:46:30|89559.9|89534.9|89558.2|89533.2|89560.1|89535.1|89557.7|89532.7|26
1642006000000|2022-01-12 16:46:40|89558|89533|89557.5|89532.5|89559.3|89534.3|89556.7|89531.7|33
1642006010000|2022-01-12 16:46:50|89557.8|89532.8|89558.8|89533.8|89560.9|89535.9|89556.6|89531.6|45
1642006020000|2022-01-12 16:47:00|89558.4|89533.4|89558|89533|89559.8|89534.8|89556.9|89531.9|38
1642006030000|2022-01-12 16:47:10|89557.5|89532.5|89562.4|89537.4|89562.6|89537.6|89556.1|89531.1|46
1642006040000|2022-01-12 16:47:20|89561.9|89536.9|89551|89526|89562.7|89537.7|89550.4|89525.4|49
1642006050000|2022-01-12 16:47:30|89551.3|89526.3|89558.1|89533.1|89558.1|89533.1|89548.6|89523.6|44
1642006060000|2022-01-12 16:47:40|89560|89535|89557.7|89532.7|89560|89535|89557.4|89532.4|42
1642006070000|2022-01-12 16:47:50|89557.6|89532.6|89556|89531|89558|89533|89555.2|89530.2|36
1642006080000|2022-01-12 16:48:00|89556.1|89531.1|89557.7|89532.7|89558.7|89533.7|89556.1|89531.1|40
1642006090000|2022-01-12 16:48:10|89558.1|89533.1|89561.4|89536.4|89561.4|89536.4|89558.1|89533.1|33
1642006100000|2022-01-12 16:48:20|89561.9|89536.9|89562|89537|89562|89537|89560.7|89535.7|32
1642006110000|2022-01-12 16:48:30|89562.2|89537.2|89565.1|89540.1|89565.3|89540.3|89561.7|89536.7|33
1642006120000|2022-01-12 16:48:40|89564.3|89539.3|89568.8|89543.8|89571.3|89546.3|89564.3|89539.3|47
1642006130000|2022-01-12 16:48:50|89569.8|89544.8|89565.1|89540.1|89570.8|89545.8|89564|89539|46
1642006140000|2022-01-12 16:49:00|89565.7|89540.7|89560.4|89535.4|89565.9|89540.9|89559.5|89534.5|49
1642006150000|2022-01-12 16:49:10|89560.3|89535.3|89557.7|89532.7|89561.2|89536.2|89556.8|89531.8|42
1642006160000|2022-01-12 16:49:20|89557.4|89532.4|89556.8|89531.8|89558.4|89533.4|89555.5|89530.5|28
1642006170000|2022-01-12 16:49:30|89557.1|89532.1|89556.6|89531.6|89557.3|89532.3|89556.6|89531.6|31
1642006180000|2022-01-12 16:49:40|89556.3|89531.3|89554|89529|89556.5|89531.5|89553.5|89528.5|27
1642006190000|2022-01-12 16:49:50|89553.9|89528.9|89551.1|89526.1|89555.8|89530.8|89550|89525|16
1642006200000|2022-01-12 16:50:00|89550.7|89525.7|89551.8|89526.8|89555.9|89530.9|89550.5|89525.5|49
1642006210000|2022-01-12 16:50:10|89552.4|89527.4|89555.9|89530.9|89557|89532|89550.9|89525.9|45
1642006220000|2022-01-12 16:50:20|89557.5|89532.5|89552.4|89527.4|89557.6|89532.6|89552.1|89527.1|42
1642006230000|2022-01-12 16:50:30|89552.8|89527.8|89552.1|89527.1|89552.9|89527.9|89548.5|89523.5|40
1642006240000|2022-01-12 16:50:40|89549.6|89524.6|89553.9|89528.9|89553.9|89528.9|89549.3|89524.3|25
1642006250000|2022-01-12 16:50:50|89551.6|89526.6|89548.9|89523.9|89552.8|89527.8|89547|89522|45
1642006260000|2022-01-12 16:51:00|89549.6|89524.6|89541.5|89516.5|89552.1|89527.1|89540|89515|61
1642006270000|2022-01-12 16:51:10|89541.6|89516.6|89548.7|89523.7|89552.5|89527.5|89540|89515|50
1642006280000|2022-01-12 16:51:20|89549|89524|89550.4|89525.4|89550.8|89525.8|89547.8|89522.8|39
1642006290000|2022-01-12 16:51:30|89551|89526|89550.7|89525.7|89551|89526|89548.1|89523.1|33
1642006300000|2022-01-12 16:51:40|89550.6|89525.6|89550.2|89525.2|89551.4|89526.4|89550.2|89525.2|28
1642006310000|2022-01-12 16:51:50|89550.6|89525.6|89551.7|89526.7|89552.1|89527.1|89545.3|89520.3|52
1642006320000|2022-01-12 16:52:00|89551.1|89526.1|89551.4|89526.4|89553.4|89528.4|89550.9|89525.9|42
1642006330000|2022-01-12 16:52:10|89551.2|89526.2|89551.8|89526.8|89553.2|89528.2|89551.2|89526.2|24
1642006340000|2022-01-12 16:52:20|89551.5|89526.5|89549.9|89524.9|89552.7|89527.7|89549.3|89524.3|31
1642006350000|2022-01-12 16:52:30|89550.3|89525.3|89550.4|89525.4|89550.4|89525.4|89548.6|89523.6|26
1642006360000|2022-01-12 16:52:40|89550.3|89525.3|89551.5|89526.5|89551.7|89526.7|89549|89524|21
1642006370000|2022-01-12 16:52:50|89551.4|89526.4|89552|89527|89552.4|89527.4|89551.4|89526.4|13
1642006380000|2022-01-12 16:53:00|89551.8|89526.8|89552|89527|89552.3|89527.3|89551|89526|21
1642006390000|2022-01-12 16:53:10|89552.1|89527.1|89552.1|89527.1|89552.2|89527.2|89550.3|89525.3|28
1642006400000|2022-01-12 16:53:20|89552.3|89527.3|89551.2|89526.2|89552.3|89527.3|89551.1|89526.1|17
1642006410000|2022-01-12 16:53:30|89551|89526|89552.1|89527.1|89552.8|89527.8|89551|89526|36
1642006420000|2022-01-12 16:53:40|89551.8|89526.8|89551.4|89526.4|89552.7|89527.7|89551|89526|27
1642006430000|2022-01-12 16:53:50|89551.5|89526.5|89551.7|89526.7|89552.2|89527.2|89550.8|89525.8|18
1642006440000|2022-01-12 16:54:00|89551.5|89526.5|89551.2|89526.2|89551.6|89526.6|89551|89526|14
1642006450000|2022-01-12 16:54:10|89551|89526|89551.1|89526.1|89551.4|89526.4|89550.2|89525.2|19
1642006460000|2022-01-12 16:54:20|89551|89526|89550.3|89525.3|89551.4|89526.4|89550|89525|19
1642006470000|2022-01-12 16:54:30|89550|89525|89549.2|89524.2|89551.4|89526.4|89549.2|89524.2|26
1642006480000|2022-01-12 16:54:40|89549.4|89524.4|89550.3|89525.3|89550.4|89525.4|89549.4|89524.4|22
1642006490000|2022-01-12 16:54:50|89550.5|89525.5|89548.1|89523.1|89550.5|89525.5|89547.5|89522.5|35
1642006500000|2022-01-12 16:55:00|89548.2|89523.2|89548.6|89523.6|89550|89525|89547.3|89522.3|48
1642006510000|2022-01-12 16:55:10|89548.5|89523.5|89547.2|89522.2|89549.3|89524.3|89545.6|89520.6|46
1642006520000|2022-01-12 16:55:20|89547.1|89522.1|89549|89524|89549.1|89524.1|89543.5|89518.5|45
1642006530000|2022-01-12 16:55:30|89548.6|89523.6|89552|89527|89553.3|89528.3|89547.6|89522.6|47
1642006540000|2022-01-12 16:55:40|89553|89528|89550.7|89525.7|89553|89528|89549.3|89524.3|39
1642006550000|2022-01-12 16:55:50|89550.2|89525.2|89559.6|89534.6|89560.3|89535.3|89550.2|89525.2|44
1642006560000|2022-01-12 16:56:00|89559.4|89534.4|89552.3|89527.3|89560|89535|89551.4|89526.4|54
1642006570000|2022-01-12 16:56:10|89551.8|89526.8|89553.3|89528.3|89554.6|89529.6|89550.9|89525.9|36
1642006580000|2022-01-12 16:56:20|89552.7|89527.7|89539.8|89514.8|89556.6|89531.6|89539.8|89514.8|44
1642006590000|2022-01-12 16:56:30|89539.1|89514.1|89544.1|89519.1|89545.5|89520.5|89539.1|89514.1|33
1642006600000|2022-01-12 16:56:40|89541.9|89516.9|89540.4|89515.4|89542.9|89517.9|89540.1|89515.1|33
1642006610000|2022-01-12 16:56:50|89541.7|89516.7|89542.1|89517.1|89544|89519|89539|89514|43
1642006620000|2022-01-12 16:57:00|89541.1|89516.1|89544.6|89519.6|89546.1|89521.1|89540.9|89515.9|42
1642006630000|2022-01-12 16:57:10|89543.8|89518.8|89544.2|89519.2|89544.4|89519.4|89543.4|89518.4|18
1642006640000|2022-01-12 16:57:20|89544.7|89519.7|89542.5|89517.5|89545.1|89520.1|89542.5|89517.5|25
1642006650000|2022-01-12 16:57:30|89542.7|89517.7|89543.4|89518.4|89543.5|89518.5|89541.3|89516.3|43
1642006660000|2022-01-12 16:57:40|89543.7|89518.7|89533.9|89508.9|89543.7|89518.7|89533.9|89508.9|37
1642006670000|2022-01-12 16:57:50|89533.4|89508.4|89542.9|89517.9|89543.9|89518.9|89533.4|89508.4|46
1642006680000|2022-01-12 16:58:00|89543.4|89518.4|89531.8|89506.8|89543.4|89518.4|89531.6|89506.6|44
1642006690000|2022-01-12 16:58:10|89531.9|89506.9|89544|89519|89544.1|89519.1|89531.5|89506.5|37
1642006700000|2022-01-12 16:58:20|89545.1|89520.1|89545.4|89520.4|89545.4|89520.4|89542.8|89517.8|33
1642006710000|2022-01-12 16:58:30|89545.2|89520.2|89545.7|89520.7|89545.9|89520.9|89545.1|89520.1|21
1642006720000|2022-01-12 16:58:40|89545.4|89520.4|89545.5|89520.5|89546.2|89521.2|89544.3|89519.3|23
1642006730000|2022-01-12 16:58:50|89545.4|89520.4|89545.6|89520.6|89546.9|89521.9|89544.9|89519.9|25
1642006740000|2022-01-12 16:59:00|89545.8|89520.8|89544.1|89519.1|89545.8|89520.8|89543.5|89518.5|34
1642006750000|2022-01-12 16:59:10|89544.5|89519.5|89544.2|89519.2|89544.5|89519.5|89533.7|89508.7|43
1642006760000|2022-01-12 16:59:20|89544.1|89519.1|89536.3|89511.3|89544.3|89519.3|89535.3|89510.3|40
1642006770000|2022-01-12 16:59:30|89536.1|89511.1|89536.6|89511.6|89536.6|89511.6|89531.9|89506.9|42
1642006780000|2022-01-12 16:59:40|89536.7|89511.7|89536.8|89511.8|89537.3|89512.3|89534.7|89509.7|39
1642006790000|2022-01-12 16:59:50|89536.3|89511.3|89534.6|89509.6|89536.8|89511.8|89533.4|89508.4|44
1642006800000|2022-01-12 17:00:00|89534.2|89509.2|89544.4|89519.4|89545|89520|89532.6|89507.6|64
1642006810000|2022-01-12 17:00:10|89544.7|89519.7|89561.7|89536.7|89562.3|89537.3|89544.3|89519.3|45
1642006820000|2022-01-12 17:00:20|89562.2|89537.2|89560.9|89535.9|89562.5|89537.5|89559.5|89534.5|30
1642006830000|2022-01-12 17:00:30|89560.8|89535.8|89561.7|89536.7|89561.7|89536.7|89559.4|89534.4|34
1642006840000|2022-01-12 17:00:40|89561.8|89536.8|89561.3|89536.3|89562.1|89537.1|89560.1|89535.1|40
1642006850000|2022-01-12 17:00:50|89561.6|89536.6|89562.4|89537.4|89562.5|89537.5|89560.8|89535.8|32
1642006860000|2022-01-12 17:01:00|89562.3|89537.3|89563.4|89538.4|89563.4|89538.4|89560.7|89535.7|47
1642006870000|2022-01-12 17:01:10|89563.1|89538.1|89561.8|89536.8|89563.5|89538.5|89561.3|89536.3|26
1642006880000|2022-01-12 17:01:20|89561.2|89536.2|89560.9|89535.9|89562|89537|89560.5|89535.5|35
1642006890000|2022-01-12 17:01:30|89561|89536|89558.8|89533.8|89561.2|89536.2|89557.2|89532.2|31
1642006900000|2022-01-12 17:01:40|89558.3|89533.3|89559.1|89534.1|89559.9|89534.9|89556|89531|42
1642006910000|2022-01-12 17:01:50|89557.4|89532.4|89558.7|89533.7|89559.8|89534.8|89557.4|89532.4|29
1642006920000|2022-01-12 17:02:00|89559.1|89534.1|89558.1|89533.1|89560|89535|89556.4|89531.4|40
1642006930000|2022-01-12 17:02:10|89558.7|89533.7|89557.1|89532.1|89558.7|89533.7|89555.6|89530.6|33
1642006940000|2022-01-12 17:02:20|89557.4|89532.4|89557.6|89532.6|89557.6|89532.6|89555.6|89530.6|27
1642006950000|2022-01-12 17:02:30|89557.5|89532.5|89556.7|89531.7|89559.7|89534.7|89556.6|89531.6|41
1642006960000|2022-01-12 17:02:40|89556.9|89531.9|89549|89524|89556.9|89531.9|89548.1|89523.1|37
1642006970000|2022-01-12 17:02:50|89549.7|89524.7|89546.5|89521.5|89549.7|89524.7|89546.1|89521.1|42
1642006980000|2022-01-12 17:03:00|89546.3|89521.3|89549.1|89524.1|89549.8|89524.8|89546.3|89521.3|31
1642006990000|2022-01-12 17:03:10|89549.3|89524.3|89549.4|89524.4|89550.4|89525.4|89547.4|89522.4|40
1642007000000|2022-01-12 17:03:20|89548.7|89523.7|89549.5|89524.5|89549.9|89524.9|89548.4|89523.4|45
1642007010000|2022-01-12 17:03:30|89549.3|89524.3|89551.3|89526.3|89552.2|89527.2|89549.2|89524.2|30
1642007020000|2022-01-12 17:03:40|89551.6|89526.6|89550.8|89525.8|89552.3|89527.3|89550.5|89525.5|40
1642007030000|2022-01-12 17:03:50|89551|89526|89549.4|89524.4|89552|89527|89548.4|89523.4|45
1642007040000|2022-01-12 17:04:00|89548.3|89523.3|89550.4|89525.4|89550.6|89525.6|89547.7|89522.7|56
1642007050000|2022-01-12 17:04:10|89550.2|89525.2|89550.7|89525.7|89551.8|89526.8|89550.2|89525.2|30
1642007060000|2022-01-12 17:04:20|89550.8|89525.8|89550.1|89525.1|89552.9|89527.9|89548.5|89523.5|48
1642007070000|2022-01-12 17:04:30|89549.6|89524.6|89549|89524|89550.4|89525.4|89549|89524|31
1642007080000|2022-01-12 17:04:40|89549.1|89524.1|89554.2|89529.2|89554.8|89529.8|89547|89522|44
1642007090000|2022-01-12 17:04:50|89554|89529|89553.1|89528.1|89555.9|89530.9|89552.2|89527.2|42
1642007100000|2022-01-12 17:05:00|89553.2|89528.2|89554|89529|89554.4|89529.4|89548.5|89523.5|42
1642007110000|2022-01-12 17:05:10|89553.9|89528.9|89556|89531|89556.3|89531.3|89553.7|89528.7|30
1642007120000|2022-01-12 17:05:20|89555.9|89530.9|89559.6|89534.6|89559.6|89534.6|89555.4|89530.4|25
1642007130000|2022-01-12 17:05:30|89559.2|89534.2|89561.7|89536.7|89562.3|89537.3|89558.9|89533.9|31
1642007140000|2022-01-12 17:05:40|89562|89537|89561.1|89536.1|89562.1|89537.1|89560.2|89535.2|38
1642007150000|2022-01-12 17:05:50|89561|89536|89555.5|89530.5|89562|89537|89553.2|89528.2|50
1642007160000|2022-01-12 17:06:00|89554.7|89529.7|89559.5|89534.5|89559.8|89534.8|89554.7|89529.7|41
1642007170000|2022-01-12 17:06:10|89559.8|89534.8|89561.7|89536.7|89564.4|89539.4|89558.9|89533.9|43
1642007180000|2022-01-12 17:06:20|89559.5|89534.5|89561.1|89536.1|89561.4|89536.4|89559.5|89534.5|37
1642007190000|2022-01-12 17:06:30|89561.2|89536.2|89563.3|89538.3|89564.2|89539.2|89560.9|89535.9|34
1642007200000|2022-01-12 17:06:40|89563.2|89538.2|89561.6|89536.6|89563.4|89538.4|89560.6|89535.6|30
1642007210000|2022-01-12 17:06:50|89562|89537|89560.2|89535.2|89565|89540|89559.6|89534.6|52
1642007220000|2022-01-12 17:07:00|89560|89535|89566.4|89541.4|89566.5|89541.5|89559.5|89534.5|45
1642007230000|2022-01-12 17:07:10|89566.8|89541.8|89563.8|89538.8|89568.3|89543.3|89558.3|89533.3|52
1642007240000|2022-01-12 17:07:20|89563.7|89538.7|89567.7|89542.7|89568.3|89543.3|89563.6|89538.6|40
1642007250000|2022-01-12 17:07:30|89567.9|89542.9|89567.9|89542.9|89569|89544|89567.1|89542.1|30
1642007260000|2022-01-12 17:07:40|89567.7|89542.7|89574.9|89549.9|89574.9|89549.9|89567.7|89542.7|46
1642007270000|2022-01-12 17:07:50|89574.8|89549.8|89581.6|89556.6|89582.1|89557.1|89574.6|89549.6|43
1642007280000|2022-01-12 17:08:00|89581|89556|89582.8|89557.8|89584.9|89559.9|89581|89556|38
1642007290000|2022-01-12 17:08:10|89583.3|89558.3|89582.9|89557.9|89583.4|89558.4|89579.9|89554.9|45
1642007300000|2022-01-12 17:08:20|89584|89559|89588.4|89563.4|89588.8|89563.8|89582.6|89557.6|44
1642007310000|2022-01-12 17:08:30|89589.4|89564.4|89587.5|89562.5|89589.4|89564.4|89586.2|89561.2|40
1642007320000|2022-01-12 17:08:40|89587.4|89562.4|89581.1|89556.1|89587.6|89562.6|89581.1|89556.1|43
1642007330000|2022-01-12 17:08:50|89580.3|89555.3|89583.3|89558.3|89583.3|89558.3|89577.3|89552.3|39
1642007340000|2022-01-12 17:09:00|89582.3|89557.3|89579.3|89554.3|89583.3|89558.3|89578.7|89553.7|40
1642007350000|2022-01-12 17:09:10|89579.4|89554.4|89571.5|89546.5|89591.4|89555|89571.4|89540|51
1642007360000|2022-01-12 17:09:20|89571.3|89546.3|89575.4|89525.4|89582.5|89546.3|89563.2|89525|53
1642007370000|2022-01-12 17:09:30|89574.6|89524.6|89557|89532|89575.6|89537.6|89556.8|89523.5|48
1642007380000|2022-01-12 17:09:40|89557.1|89532.1|89565.8|89515.8|89570.5|89532.1|89555.4|89513.8|53
1642007390000|2022-01-12 17:09:50|89565.3|89515.3|89564.8|89514.8|89565.6|89515.6|89564.2|89514.2|24
1642007400000|2022-01-12 17:10:00|89564.2|89514.2|89556.4|89506.4|89564.2|89514.2|89552.3|89502.3|48
1642007410000|2022-01-12 17:10:10|89556|89506|89556.3|89506.3|89556.7|89506.7|89555.1|89505.1|39
1642007420000|2022-01-12 17:10:20|89557|89507|89547.3|89497.3|89557|89507|89546.3|89496.3|37
1642007430000|2022-01-12 17:10:30|89547.1|89497.1|89565.4|89515.4|89566.4|89520.4|89544.6|89497.1|48
1642007440000|2022-01-12 17:10:40|89565.9|89515.9|89563.7|89513.7|89565.9|89515.9|89561.3|89511.3|32
1642007450000|2022-01-12 17:10:50|89561.9|89511.9|89560.4|89510.4|89565.2|89527.6|89548.4|89510.4|37
1642007460000|2022-01-12 17:11:00|89562.7|89512.7|89551.7|89526.7|89562.7|89526.7|89550.2|89512.7|24
1642007470000|2022-01-12 17:11:10|89551.1|89526.1|89552.1|89527.1|89552.1|89527.1|89548.4|89523.4|35
1642007480000|2022-01-12 17:11:20|89547.1|89522.1|89553.3|89528.3|89553.3|89528.3|89547.1|89522.1|27
1642007490000|2022-01-12 17:11:30|89553.4|89528.4|89552.2|89527.2|89553.7|89528.7|89550.8|89525.8|26
1642007500000|2022-01-12 17:11:40|89552.1|89527.1|89554.4|89529.4|89554.4|89529.4|89551.3|89526.3|27
1642007510000|2022-01-12 17:11:50|89555.8|89530.8|89553.9|89528.9|89556.1|89531.1|89552|89527|45
1642007520000|2022-01-12 17:12:00|89554.3|89529.3|89554.9|89529.9|89555.1|89530.1|89554.3|89529.3|24
1642007530000|2022-01-12 17:12:10|89555|89530|89553.3|89528.3|89555.7|89530.7|89551.8|89526.8|28
1642007540000|2022-01-12 17:12:20|89553.5|89528.5|89554.4|89529.4|89554.4|89529.4|89552.9|89527.9|30
1642007550000|2022-01-12 17:12:30|89554.2|89529.2|89552.7|89527.7|89554.8|89529.8|89551|89526|30
1642007560000|2022-01-12 17:12:40|89552.9|89527.9|89552.9|89527.9|89553.7|89528.7|89551.1|89526.1|31
1642007570000|2022-01-12 17:12:50|89552.6|89527.6|89553.3|89528.3|89553.4|89528.4|89552|89527|22
1642007580000|2022-01-12 17:13:00|89553.8|89528.8|89562.3|89512.3|89562.3|89529.2|89549|89511.4|32
1642007590000|2022-01-12 17:13:10|89562.1|89512.1|89547.9|89522.9|89562.6|89525.8|89541.5|89511.6|46
1642007600000|2022-01-12 17:13:20|89548.1|89523.1|89545.5|89520.5|89549.5|89524.5|89545.4|89520.4|34
1642007610000|2022-01-12 17:13:30|89544.7|89519.7|89540.8|89515.8|89544.9|89519.9|89540.1|89515.1|50
1642007620000|2022-01-12 17:13:40|89541|89516|89538.4|89513.4|89541.4|89516.4|89537.2|89512.2|50
1642007630000|2022-01-12 17:13:50|89538|89513|89538.7|89488.7|89542|89516|89525.3|89487.2|49
1642007640000|2022-01-12 17:14:00|89540.5|89490.5|89535.8|89485.8|89541.3|89491.3|89531|89481|62
1642007650000|2022-01-12 17:14:10|89535.1|89485.1|89551.1|89501.1|89554.6|89504.6|89534.1|89484.1|74
1642007660000|2022-01-12 17:14:20|89551.8|89501.8|89528.4|89503.4|89563.3|89513.3|89527.1|89501.8|68
1642007670000|2022-01-12 17:14:30|89530.1|89505.1|89532.4|89507.4|89552.5|89509.3|89526.6|89498.6|60
1642007680000|2022-01-12 17:14:40|89532.3|89507.3|89532|89507|89533.4|89508.4|89530.4|89505.4|31
1642007690000|2022-01-12 17:14:50|89532.5|89507.5|89531.8|89506.8|89534.3|89509.3|89530.9|89505.9|28
1642007700000|2022-01-12 17:15:00|89531.6|89506.6|89538.5|89513.5|89540.5|89515.5|89531.6|89506.6|55
1642007710000|2022-01-12 17:15:10|89539.8|89514.8|89554.2|89529.2|89555|89530|89534.2|89509.2|49
1642007720000|2022-01-12 17:15:20|89554.7|89529.7|89560.1|89535.1|89560.1|89535.1|89553.5|89528.5|41
1642007730000|2022-01-12 17:15:30|89559|89534|89558.4|89533.4|89559.7|89534.7|89558|89533|31
1642007740000|2022-01-12 17:15:40|89558.5|89533.5|89553.9|89528.9|89559|89534|89552.6|89527.6|34
1642007750000|2022-01-12 17:15:50|89553.5|89528.5|89551.9|89526.9|89555.1|89530.1|89551|89526|35
1642007760000|2022-01-12 17:16:00|89553.7|89528.7|89553.5|89528.5|89554.4|89529.4|89551.7|89526.7|38
1642007770000|2022-01-12 17:16:10|89553|89528|89547.9|89522.9|89553|89528|89547.4|89522.4|32
1642007780000|2022-01-12 17:16:20|89547.8|89522.8|89538.6|89513.6|89552.8|89523|89538.6|89500.8|45
1642007790000|2022-01-12 17:16:30|89538.5|89513.5|89537.1|89512.1|89539.1|89514.1|89535.4|89510.4|38
1642007800000|2022-01-12 17:16:40|89536.7|89511.7|89541.7|89516.7|89543.5|89518.5|89535.9|89510.9|48
1642007810000|2022-01-12 17:16:50|89541.6|89516.6|89538.1|89513.1|89541.6|89516.6|89537.4|89512.4|45
1642007820000|2022-01-12 17:17:00|89539.2|89514.2|89537.2|89512.2|89540.8|89515.8|89537.2|89512.2|36
1642007830000|2022-01-12 17:17:10|89537.4|89512.4|89530.4|89505.4|89537.5|89512.5|89530.4|89505.4|40
1642007840000|2022-01-12 17:17:20|89530.8|89505.8|89531.8|89506.8|89532.9|89507.9|89530.3|89505.3|43
1642007850000|2022-01-12 17:17:30|89532|89507|89527|89502|89532|89507|89525.9|89500.9|48
1642007860000|2022-01-12 17:17:40|89525.9|89500.9|89523.6|89498.6|89534|89502.2|89513.5|89476.1|65
1642007870000|2022-01-12 17:17:50|89523.4|89498.4|89523.4|89498.4|89527.5|89502.5|89523.1|89498.1|51
1642007880000|2022-01-12 17:18:00|89522.7|89497.7|89520.5|89495.5|89533.4|89499.3|89520.1|89483.4|50
1642007890000|2022-01-12 17:18:10|89521.2|89496.2|89521.8|89496.8|89523.3|89498.3|89520.6|89495.6|27
1642007900000|2022-01-12 17:18:20|89522.3|89497.3|89520.5|89495.5|89522.3|89497.3|89520.5|89495.5|25
1642007910000|2022-01-12 17:18:30|89520.6|89495.6|89522.3|89497.3|89522.5|89497.5|89520.3|89495.3|29
1642007920000|2022-01-12 17:18:40|89521.7|89496.7|89525.1|89500.1|89527.2|89502.2|89519.6|89494.6|36
1642007930000|2022-01-12 17:18:50|89525.6|89500.6|89538.5|89488.5|89539.4|89505.2|89525.1|89488|39
1642007940000|2022-01-12 17:19:00|89538.6|89488.6|89525|89500|89540.1|89500|89525|89485.1|41
1642007950000|2022-01-12 17:19:10|89524.4|89499.4|89525.1|89500.1|89527|89502|89523.2|89498.2|30
1642007960000|2022-01-12 17:19:20|89524.9|89499.9|89523.4|89498.4|89525.6|89500.6|89523.2|89498.2|30
1642007970000|2022-01-12 17:19:30|89526.8|89501.8|89522.9|89497.9|89528.4|89503.4|89519.1|89494.1|49
1642007980000|2022-01-12 17:19:40|89523.2|89498.2|89518.3|89493.3|89523.7|89498.7|89518.3|89493.3|51
1642007990000|2022-01-12 17:19:50|89518.2|89493.2|89520.2|89495.2|89520.2|89495.2|89518.2|89493.2|40
1642008000000|2022-01-12 17:20:00|89520.6|89495.6|89520.5|89495.5|89521.5|89496.5|89520.1|89495.1|31
1642008010000|2022-01-12 17:20:10|89520.2|89495.2|89526|89501|89537|89503|89518.2|89486.3|44
1642008020000|2022-01-12 17:20:20|89525.9|89500.9|89525.7|89500.7|89526.6|89501.6|89525.2|89500.2|23
1642008030000|2022-01-12 17:20:30|89525.6|89500.6|89524|89499|89525.7|89500.7|89523.7|89498.7|27
1642008040000|2022-01-12 17:20:40|89523.8|89498.8|89524.1|89499.1|89525.5|89500.5|89523.8|89498.8|27
1642008050000|2022-01-12 17:20:50|89523.9|89498.9|89520.3|89495.3|89523.9|89498.9|89519.5|89494.5|38
1642008060000|2022-01-12 17:21:00|89520.4|89495.4|89520.2|89495.2|89520.6|89495.6|89519.4|89494.4|32
1642008070000|2022-01-12 17:21:10|89520.1|89495.1|89518.4|89493.4|89520.8|89495.8|89517.7|89492.7|24
1642008080000|2022-01-12 17:21:20|89518.6|89493.6|89525.7|89500.7|89525.7|89500.7|89518.6|89493.6|52
1642008090000|2022-01-12 17:21:30|89525.2|89500.2|89520|89495|89532.9|89500.4|89520|89482.7|42
1642008100000|2022-01-12 17:21:40|89532|89482|89517.7|89492.7|89532.5|89497|89517.7|89482|39
1642008110000|2022-01-12 17:21:50|89517.8|89492.8|89518|89493|89519.8|89494.8|89517.4|89492.4|34
1642008120000|2022-01-12 17:22:00|89517.3|89492.3|89515.6|89490.6|89517.3|89492.3|89515.3|89490.3|40
1642008130000|2022-01-12 17:22:10|89515.5|89490.5|89515.4|89490.4|89516.5|89491.5|89514.8|89489.8|29
1642008140000|2022-01-12 17:22:20|89515.5|89490.5|89509.2|89484.2|89515.7|89490.7|89508.5|89483.5|44
1642008150000|2022-01-12 17:22:30|89508.8|89483.8|89510.3|89485.3|89510.7|89485.7|89508.7|89483.7|35
1642008160000|2022-01-12 17:22:40|89510.6|89485.6|89524|89474|89524.9|89485.8|89509.4|89474|28
1642008170000|2022-01-12 17:22:50|89525.1|89475.1|89523.2|89473.2|89525.4|89486.8|89511|89473.2|34
1642008180000|2022-01-12 17:23:00|89523.8|89473.8|89523.6|89473.6|89524.1|89474.1|89522.3|89472.3|43
1642008190000|2022-01-12 17:23:10|89523.2|89473.2|89522.2|89472.2|89523.6|89479.5|89503.5|89466|56
1642008200000|2022-01-12 17:23:20|89522.8|89472.8|89519.6|89469.6|89523.5|89473.5|89519.6|89469.6|52
1642008210000|2022-01-12 17:23:30|89519.4|89469.4|89508.7|89483.7|89522.4|89486.6|89507.5|89469.4|50
1642008220000|2022-01-12 17:23:40|89508.2|89483.2|89502.5|89477.5|89508.4|89483.4|89502.5|89477.5|40
1642008230000|2022-01-12 17:23:50|89502.6|89477.6|89501.5|89476.5|89503.7|89478.7|89499.1|89474.1|42
1642008240000|2022-01-12 17:24:00|89501.6|89476.6|89499.6|89474.6|89501.8|89476.8|89499.5|89474.5|45
1642008250000|2022-01-12 17:24:10|89499.7|89474.7|89496.2|89471.2|89499.7|89474.7|89495.8|89470.8|38
1642008260000|2022-01-12 17:24:20|89496.3|89471.3|89496|89471|89496.7|89471.7|89495.7|89470.7|31
1642008270000|2022-01-12 17:24:30|89495.6|89470.6|89496.8|89446.8|89500.7|89471.1|89484.9|89446.1|49
1642008280000|2022-01-12 17:24:40|89496.9|89446.9|89489.8|89439.8|89498|89455.5|89478.3|89439.8|46
1642008290000|2022-01-12 17:24:50|89489.6|89439.6|89487.9|89437.9|89489.7|89439.7|89485|89435|50
1642008300000|2022-01-12 17:25:00|89487.6|89437.6|89490.2|89440.2|89493.6|89443.6|89487.6|89437.6|35
1642008310000|2022-01-12 17:25:10|89490.4|89440.4|89492.2|89442.2|89492.5|89442.5|89485.9|89435.9|50
1642008320000|2022-01-12 17:25:20|89492.1|89442.1|89483.6|89458.6|89496.4|89459.1|89483.6|89441.4|45
1642008330000|2022-01-12 17:25:30|89483.9|89458.9|89501.8|89451.8|89501.8|89464.5|89481.5|89451.3|48
1642008340000|2022-01-12 17:25:40|89502.3|89452.3|89504.6|89454.6|89505.7|89455.7|89499.9|89449.9|44
1642008350000|2022-01-12 17:25:50|89504.5|89454.5|89507.3|89457.3|89509.4|89471.8|89496|89454.2|29
1642008360000|2022-01-12 17:26:00|89507.2|89457.2|89509|89459|89510.3|89460.3|89506.7|89456.7|35
1642008370000|2022-01-12 17:26:10|89509.2|89459.2|89502.1|89452.1|89509.4|89459.4|89499.2|89449.2|48
1642008380000|2022-01-12 17:26:20|89502|89452|89501.5|89451.5|89503|89453|89501.1|89451.1|32
1642008390000|2022-01-12 17:26:30|89501.7|89451.7|89500.4|89450.4|89501.9|89451.9|89498.7|89448.7|41
1642008400000|2022-01-12 17:26:40|89499.8|89449.8|89503.6|89453.6|89503.8|89466.4|89486.9|89449.3|47
1642008410000|2022-01-12 17:26:50|89503.5|89453.5|89499.5|89449.5|89503.7|89465.1|89487.5|89449.2|42
1642008420000|2022-01-12 17:27:00|89499.3|89449.3|89485.7|89460.7|89499.5|89461.1|89485.3|89447.1|40
1642008430000|2022-01-12 17:27:10|89485.8|89460.8|89501.9|89451.9|89503.2|89464.9|89480|89451.5|42
1642008440000|2022-01-12 17:27:20|89502.7|89452.7|89490.9|89465.9|89502.7|89466.6|89490|89452.1|29
1642008450000|2022-01-12 17:27:30|89490.8|89465.8|89495.3|89470.3|89495.8|89470.8|89490.8|89465.8|38
1642008460000|2022-01-12 17:27:40|89495.4|89470.4|89518.6|89468.6|89518.6|89478.3|89495.3|89460.4|32
1642008470000|2022-01-12 17:27:50|89516.8|89466.8|89501.9|89476.9|89518.1|89480.9|89501.2|89465.4|34
1642008480000|2022-01-12 17:28:00|89501.7|89476.7|89506.9|89481.9|89506.9|89481.9|89500.7|89475.7|42
1642008490000|2022-01-12 17:28:10|89506.8|89481.8|89501.7|89476.7|89507.1|89482.1|89501.7|89476.7|35
1642008500000|2022-01-12 17:28:20|89501.8|89476.8|89514.9|89464.9|89515.1|89477.4|89501.8|89464.6|14
1642008510000|2022-01-12 17:28:30|89514.7|89464.7|89514.5|89464.5|89515.1|89465.1|89514.1|89464.1|34
1642008520000|2022-01-12 17:28:40|89514.7|89464.7|89515|89465|89515.2|89465.2|89514.3|89464.3|22
1642008530000|2022-01-12 17:28:50|89514.9|89464.9|89516.4|89466.4|89516.4|89466.4|89514.6|89464.6|22
1642008540000|2022-01-12 17:29:00|89516.9|89466.9|89514.2|89464.2|89517|89467|89512.8|89462.8|32
1642008550000|2022-01-12 17:29:10|89501.2|89476.2|89500.4|89475.4|89502.3|89477.3|89500.2|89475.2|19
1642008560000|2022-01-12 17:29:20|89500.8|89475.8|89502|89477|89502|89477|89500.6|89475.6|27
1642008570000|2022-01-12 17:29:30|89501.7|89476.7|89505.9|89480.9|89506.6|89481.6|89501.7|89476.7|39
1642008580000|2022-01-12 17:29:40|89506|89481|89506.5|89481.5|89506.7|89481.7|89505.1|89480.1|26
1642008590000|2022-01-12 17:29:50|89506.4|89481.4|89505.7|89480.7|89506.5|89481.5|89505.2|89480.2|23
1642008600000|2022-01-12 17:30:00|89504.7|89479.7|89509.6|89484.6|89509.9|89484.9|89503.3|89478.3|48
1642008610000|2022-01-12 17:30:10|89509.2|89484.2|89515.2|89490.2|89515.4|89490.4|89508.4|89483.4|31
1642008620000|2022-01-12 17:30:20|89515.6|89490.6|89515.8|89490.8|89516.8|89491.8|89514.8|89489.8|36
1642008630000|2022-01-12 17:30:30|89515.9|89490.9|89510.5|89485.5|89518.6|89493.6|89510.5|89485.5|51
1642008640000|2022-01-12 17:30:40|89510.7|89485.7|89511.3|89486.3|89512.2|89487.2|89510.7|89485.7|26
1642008650000|2022-01-12 17:30:50|89511.8|89486.8|89505.9|89480.9|89512.3|89487.3|89505.9|89480.9|51
1642008660000|2022-01-12 17:31:00|89505.3|89480.3|89486.3|89461.3|89506.1|89481.1|89485.3|89460.3|53
1642008670000|2022-01-12 17:31:10|89485.6|89460.6|89487|89462|89487.1|89462.1|89485.6|89460.6|29
1642008680000|2022-01-12 17:31:20|89487.2|89462.2|89494|89469|89494.8|89469.8|89487|89462|44
1642008690000|2022-01-12 17:31:30|89493.8|89468.8|89490.9|89465.9|89495.1|89470.1|89488.9|89463.9|41
1642008700000|2022-01-12 17:31:40|89491.2|89466.2|89493.2|89468.2|89496|89471|89488.6|89463.6|39
1642008710000|2022-01-12 17:31:50|89494.7|89469.7|89495.8|89470.8|89497.2|89472.2|89494.7|89469.7|46
1642008720000|2022-01-12 17:32:00|89495.7|89470.7|89496.2|89471.2|89497|89472|89494.6|89469.6|39
1642008730000|2022-01-12 17:32:10|89495.9|89470.9|89488.5|89463.5|89496.5|89471.5|89487.9|89462.9|42
1642008740000|2022-01-12 17:32:20|89488.6|89463.6|89488.8|89463.8|89490|89465|89488.1|89463.1|23
1642008750000|2022-01-12 17:32:30|89488.9|89463.9|89491.1|89466.1|89493.8|89468.8|89488.7|89463.7|33
1642008760000|2022-01-12 17:32:40|89489.6|89464.6|89491.4|89466.4|89492.5|89467.5|89488.1|89463.1|36
1642008770000|2022-01-12 17:32:50|89491.7|89466.7|89489.8|89464.8|89492|89467|89488.8|89463.8|30
1642008780000|2022-01-12 17:33:00|89490|89465|89488.9|89463.9|89491.1|89466.1|89488.9|89463.9|26
1642008790000|2022-01-12 17:33:10|89489.1|89464.1|89490.1|89465.1|89490.9|89465.9|89489|89464|27
1642008800000|2022-01-12 17:33:20|89489.9|89464.9|89500.9|89450.9|89501.1|89466.3|89487.3|89450.8|35
1642008810000|2022-01-12 17:33:30|89501.4|89451.4|89487|89462|89501.9|89462|89486.4|89448.8|25
1642008820000|2022-01-12 17:33:40|89486.1|89461.1|89490.7|89465.7|89492.2|89467.2|89485.1|89460.1|32
1642008830000|2022-01-12 17:33:50|89489|89464|89503|89478|89503|89478|89489|89464|37
1642008840000|2022-01-12 17:34:00|89503.1|89478.1|89508.5|89483.5|89508.6|89483.6|89502.1|89477.1|48
1642008850000|2022-01-12 17:34:10|89505.5|89480.5|89499.8|89474.8|89506.5|89481.5|89498.8|89473.8|46
1642008860000|2022-01-12 17:34:20|89499.3|89474.3|89500.2|89475.2|89500.4|89475.4|89498.6|89473.6|25
1642008870000|2022-01-12 17:34:30|89500.4|89475.4|89498.6|89473.6|89500.5|89475.5|89498.3|89473.3|23
1642008880000|2022-01-12 17:34:40|89498.7|89473.7|89498.4|89473.4|89498.9|89473.9|89496.4|89471.4|23
1642008890000|2022-01-12 17:34:50|89498.2|89473.2|89499|89474|89499.3|89474.3|89498.1|89473.1|15
1642008900000|2022-01-12 17:35:00|89499.1|89474.1|89499.7|89449.7|89500.2|89474.3|89488.1|89448.4|46
1642008910000|2022-01-12 17:35:10|89499.5|89449.5|89497.7|89447.7|89499.5|89449.5|89495.9|89445.9|42
1642008920000|2022-01-12 17:35:20|89496.2|89446.2|89496.7|89446.7|89498.4|89448.4|89496.2|89446.2|30
1642008930000|2022-01-12 17:35:30|89496.9|89446.9|89498.6|89448.6|89498.6|89448.6|89496.8|89446.8|17
1642008940000|2022-01-12 17:35:40|89498.5|89448.5|89484.7|89459.7|89498.7|89460.6|89484.2|89448.4|28
1642008950000|2022-01-12 17:35:50|89484.9|89459.9|89485.2|89460.2|89487.4|89462.4|89484.9|89459.9|23
1642008960000|2022-01-12 17:36:00|89484.4|89459.4|89498.1|89448.1|89501.1|89464.4|89484.4|89447.1|44
1642008970000|2022-01-12 17:36:10|89498.7|89448.7|89503.6|89453.6|89504.1|89454.1|89498.5|89448.5|34
1642008980000|2022-01-12 17:36:20|89503.2|89453.2|89502.6|89452.6|89504.8|89454.8|89502.1|89452.1|35
1642008990000|2022-01-12 17:36:30|89502.9|89452.9|89496.7|89471.7|89505.3|89471.9|89494.1|89451.6|38
1642009000000|2022-01-12 17:36:40|89496.9|89471.9|89494.8|89469.8|89497.3|89472.3|89491.8|89466.8|41
1642009010000|2022-01-12 17:36:50|89496.5|89471.5|89494|89469|89507.8|89472.5|89492.3|89457.8|37
1642009020000|2022-01-12 17:37:00|89494.2|89469.2|89489.7|89464.7|89494.2|89469.2|89487.4|89462.4|44
1642009030000|2022-01-12 17:37:10|89488.7|89463.7|89490.4|89465.4|89491|89466|89487.5|89462.5|28
1642009040000|2022-01-12 17:37:20|89490.6|89465.6|89483.5|89458.5|89490.8|89465.8|89483.5|89458.5|33
1642009050000|2022-01-12 17:37:30|89483.7|89458.7|89480.4|89455.4|89484|89459|89479.5|89454.5|37
1642009060000|2022-01-12 17:37:40|89480.5|89455.5|89481.1|89456.1|89483|89458|89480.5|89455.5|31
1642009070000|2022-01-12 17:37:50|89480.4|89455.4|89481.3|89456.3|89481.9|89456.9|89480.4|89455.4|21
1642009080000|2022-01-12 17:38:00|89481.5|89456.5|89470.7|89445.7|89487.6|89456.9|89470.2|89432.9|48
1642009090000|2022-01-12 17:38:10|89470.8|89445.8|89466.6|89441.6|89470.9|89445.9|89466.1|89441.1|41
1642009100000|2022-01-12 17:38:20|89466.5|89441.5|89473.3|89423.3|89476.4|89441.7|89463|89422.9|43
1642009110000|2022-01-12 17:38:30|89473.4|89423.4|89473.8|89423.8|89473.9|89423.9|89473.2|89423.2|28
1642009120000|2022-01-12 17:38:40|89473|89423|89471.4|89421.4|89473.6|89435.2|89458.2|89420.5|28
1642009130000|2022-01-12 17:38:50|89470.9|89420.9|89466.5|89416.5|89471.3|89421.3|89466.3|89416.3|44
1642009140000|2022-01-12 17:39:00|89466.9|89416.9|89456.2|89431.2|89467.9|89431.2|89454|89415.9|33
1642009150000|2022-01-12 17:39:10|89456.6|89431.6|89460.2|89435.2|89461.6|89436.6|89452.6|89427.6|50
1642009160000|2022-01-12 17:39:20|89460.7|89435.7|89460.5|89435.5|89461.2|89436.2|89459.4|89434.4|27
1642009170000|2022-01-12 17:39:30|89460.4|89435.4|89462.7|89437.7|89463.7|89438.7|89459.7|89434.7|28
1642009180000|2022-01-12 17:39:40|89462.4|89437.4|89481.5|89431.5|89481.5|89446.1|89462|89431.5|43
1642009190000|2022-01-12 17:39:50|89482|89432|89484.1|89434.1|89484.1|89434.1|89481.5|89431.5|35
1642009200000|2022-01-12 17:40:00|89483.7|89433.7|89486.8|89436.8|89489.5|89439.5|89481.7|89431.7|44
1642009210000|2022-01-12 17:40:10|89486.9|89436.9|89479.8|89429.8|89487.4|89444.8|89466.2|89428.9|45
1642009220000|2022-01-12 17:40:20|89480.5|89430.5|89478|89428|89481.8|89431.8|89477.8|89427.8|43
1642009230000|2022-01-12 17:40:30|89476.7|89426.7|89471.3|89421.3|89477.2|89436.2|89461.2|89420.8|49
1642009240000|2022-01-12 17:40:40|89471.7|89421.7|89471.4|89421.4|89472.6|89422.6|89465.9|89415.9|44
1642009250000|2022-01-12 17:40:50|89471.6|89421.6|89474.9|89424.9|89475|89425|89470.1|89420.1|36
1642009260000|2022-01-12 17:41:00|89475|89425|89471.5|89421.5|89475.3|89425.3|89468.2|89418.2|47
1642009270000|2022-01-12 17:41:10|89471.3|89421.3|89455.3|89405.3|89474.9|89433.7|89445.4|89403.7|50
1642009280000|2022-01-12 17:41:20|89455.1|89405.1|89454.1|89404.1|89457.4|89407.4|89451.4|89401.4|48
1642009290000|2022-01-12 17:41:30|89451.5|89401.5|89453.4|89403.4|89453.4|89403.4|89449.2|89399.2|40
1642009300000|2022-01-12 17:41:40|89452.9|89402.9|89457.5|89407.5|89457.7|89407.7|89450.9|89400.9|42
1642009310000|2022-01-12 17:41:50|89457.1|89407.1|89455|89405|89457.1|89407.1|89452.6|89402.6|47
1642009320000|2022-01-12 17:42:00|89454.1|89404.1|89453.3|89403.3|89454.4|89404.4|89452.5|89402.5|36
1642009330000|2022-01-12 17:42:10|89453.5|89403.5|89450.2|89400.2|89453.5|89415.1|89440.1|89399.4|42
1642009340000|2022-01-12 17:42:20|89450|89400|89455.8|89405.8|89456.4|89416.3|89436.5|89399.4|36
1642009350000|2022-01-12 17:42:30|89456.1|89406.1|89454.1|89404.1|89456.5|89406.5|89453.4|89403.4|40
1642009360000|2022-01-12 17:42:40|89454.4|89404.4|89455|89405|89455|89405|89453.1|89403.1|33
1642009370000|2022-01-12 17:42:50|89455.3|89405.3|89460.7|89410.7|89460.7|89410.7|89454.4|89404.4|35
1642009380000|2022-01-12 17:43:00|89461.2|89411.2|89440.1|89415.1|89461.2|89418.5|89439.5|89405.8|47
1642009390000|2022-01-12 17:43:10|89439.4|89414.4|89443.1|89418.1|89443.1|89418.1|89437|89412|38
1642009400000|2022-01-12 17:43:20|89442.7|89417.7|89460|89410|89460.6|89420.1|89442.6|89409|31
1642009410000|2022-01-12 17:43:30|89459.3|89409.3|89457.6|89407.6|89460.6|89410.6|89456.7|89406.7|36
1642009420000|2022-01-12 17:43:40|89457.3|89407.3|89452.1|89402.1|89457.3|89407.3|89451.5|89401.5|25
1642009430000|2022-01-12 17:43:50|89452.8|89402.8|89451.7|89401.7|89452.8|89402.8|89449.7|89399.7|32
1642009440000|2022-01-12 17:44:00|89451.8|89401.8|89450.2|89400.2|89452.9|89402.9|89448.4|89398.4|37
1642009450000|2022-01-12 17:44:10|89452.2|89402.2|89444|89419|89460.2|89421.2|89444|89401.6|42
1642009460000|2022-01-12 17:44:20|89445.8|89420.8|89444.8|89419.8|89458.6|89422.5|89444.4|89404.9|52
1642009470000|2022-01-12 17:44:30|89444.7|89419.7|89444.2|89419.2|89446.2|89421.2|89442.2|89417.2|40
1642009480000|2022-01-12 17:44:40|89445|89420|89446.9|89421.9|89448.2|89423.2|89442.4|89417.4|37
1642009490000|2022-01-12 17:44:50|89447.2|89422.2|89449.1|89424.1|89449.1|89424.1|89446.5|89421.5|25
1642009500000|2022-01-12 17:45:00|89449.3|89424.3|89447.3|89422.3|89449.4|89424.4|89442.1|89417.1|44
1642009510000|2022-01-12 17:45:10|89445.9|89420.9|89443.1|89418.1|89447.1|89422.1|89443.1|89418.1|32
1642009520000|2022-01-12 17:45:20|89443.4|89418.4|89444.2|89419.2|89444.3|89419.3|89443|89418|24
1642009530000|2022-01-12 17:45:30|89444.1|89419.1|89443|89418|89444.1|89419.1|89442.9|89417.9|24
1642009540000|2022-01-12 17:45:40|89443.1|89418.1|89441.9|89416.9|89443.3|89418.3|89441.4|89416.4|30
1642009550000|2022-01-12 17:45:50|89442.8|89417.8|89444|89419|89445|89420|89442|89417|24
1642009560000|2022-01-12 17:46:00|89443.6|89418.6|89443.5|89418.5|89444.8|89419.8|89443.3|89418.3|30
1642009570000|2022-01-12 17:46:10|89443.6|89418.6|89442.5|89417.5|89443.7|89418.7|89442.1|89417.1|28
1642009580000|2022-01-12 17:46:20|89442.6|89417.6|89441.8|89416.8|89442.7|89417.7|89441.8|89416.8|23
1642009590000|2022-01-12 17:46:30|89441.9|89416.9|89439.6|89414.6|89443|89418|89439.6|89414.6|21
1642009600000|2022-01-12 17:46:40|89439.8|89414.8|89441.6|89416.6|89441.7|89416.7|89438.2|89413.2|33
1642009610000|2022-01-12 17:46:50|89440.4|89415.4|89442.2|89417.2|89442.9|89417.9|89440.4|89415.4|24
1642009620000|2022-01-12 17:47:00|89442.3|89417.3|89442.7|89417.7|89444.5|89419.5|89442.3|89417.3|24
1642009630000|2022-01-12 17:47:10|89442.6|89417.6|89444|89419|89445.5|89420.5|89442.1|89417.1|44
1642009640000|2022-01-12 17:47:20|89443.8|89418.8|89444.7|89419.7|89445.8|89420.8|89443.7|89418.7|22
1642009650000|2022-01-12 17:47:30|89444.8|89419.8|89444.9|89419.9|89446.4|89421.4|89444.8|89419.8|22
1642009660000|2022-01-12 17:47:40|89444.8|89419.8|89446.1|89421.1|89447.3|89422.3|89444.7|89419.7|14
1642009670000|2022-01-12 17:47:50|89445.9|89420.9|89446.6|89421.6|89448.1|89423.1|89444.9|89419.9|25
1642009680000|2022-01-12 17:48:00|89447.3|89422.3|89448.1|89423.1|89448.9|89423.9|89445.6|89420.6|18
1642009690000|2022-01-12 17:48:10|89448.3|89423.3|89446.6|89421.6|89448.3|89423.3|89446.6|89421.6|12
1642009700000|2022-01-12 17:48:20|89446.5|89421.5|89451.6|89426.6|89454.4|89429.4|89446.4|89421.4|31
1642009710000|2022-01-12 17:48:30|89451.5|89426.5|89453.9|89428.9|89454|89429|89451.5|89426.5|34
1642009720000|2022-01-12 17:48:40|89453.6|89428.6|89451.9|89426.9|89453.6|89428.6|89451.9|89426.9|20
1642009730000|2022-01-12 17:48:50|89451.8|89426.8|89452.5|89427.5|89452.9|89427.9|89451.7|89426.7|22
1642009740000|2022-01-12 17:49:00|89452.6|89427.6|89450.8|89425.8|89453.1|89428.1|89450.8|89425.8|31
1642009750000|2022-01-12 17:49:10|89451.3|89426.3|89449|89424|89451.7|89426.7|89447.1|89422.1|33
1642009760000|2022-01-12 17:49:20|89448|89423|89450.1|89425.1|89451.5|89426.5|89448|89423|32
1642009770000|2022-01-12 17:49:30|89449.8|89424.8|89449.9|89424.9|89450.4|89425.4|89449.5|89424.5|12
1642009780000|2022-01-12 17:49:40|89450|89425|89441.5|89416.5|89450|89425|89441.4|89416.4|43
1642009790000|2022-01-12 17:49:50|89441.4|89416.4|89436.8|89411.8|89441.7|89416.7|89435.4|89410.4|54
1642009800000|2022-01-12 17:50:00|89436.7|89411.7|89449.1|89399.1|89450.4|89411.8|89436.7|89397.9|41
1642009810000|2022-01-12 17:50:10|89449.2|89399.2|89449.3|89399.3|89449.3|89399.3|89448.1|89398.1|15
1642009820000|2022-01-12 17:50:20|89449.6|89399.6|89450.9|89400.9|89451.1|89401.1|89449.5|89399.5|17
1642009830000|2022-01-12 17:50:30|89450.6|89400.6|89452.3|89402.3|89452.6|89402.6|89450.5|89400.5|27
1642009840000|2022-01-12 17:50:40|89452.4|89402.4|89452.6|89402.6|89454.9|89404.9|89451.5|89401.5|39
1642009850000|2022-01-12 17:50:50|89452.7|89402.7|89454.2|89404.2|89454.2|89404.2|89452.1|89402.1|32
1642009860000|2022-01-12 17:51:00|89454.6|89404.6|89441.7|89416.7|89456.3|89417.1|89441.7|89404.3|28
1642009870000|2022-01-12 17:51:10|89441.8|89416.8|89441.4|89416.4|89442.3|89417.3|89441|89416|20
1642009880000|2022-01-12 17:51:20|89441.5|89416.5|89443.3|89418.3|89445.2|89420.2|89441.3|89416.3|38
1642009890000|2022-01-12 17:51:30|89443.1|89418.1|89443.5|89418.5|89444.5|89419.5|89442.3|89417.3|26
1642009900000|2022-01-12 17:51:40|89443.6|89418.6|89437.1|89412.1|89443.8|89418.8|89437.1|89412.1|21
1642009910000|2022-01-12 17:51:50|89437.8|89412.8|89437.5|89412.5|89438.1|89413.1|89435.9|89410.9|42
1642009920000|2022-01-12 17:52:00|89437.7|89412.7|89436.7|89411.7|89438.4|89413.4|89436.5|89411.5|23
1642009930000|2022-01-12 17:52:10|89436.5|89411.5|89437.3|89412.3|89437.7|89412.7|89436.5|89411.5|23
1642009940000|2022-01-12 17:52:20|89437.1|89412.1|89435.1|89410.1|89437.2|89412.2|89434.9|89409.9|30
1642009950000|2022-01-12 17:52:30|89434.7|89409.7|89433.4|89408.4|89435|89410|89433.4|89408.4|17
1642009960000|2022-01-12 17:52:40|89433.7|89408.7|89435.8|89410.8|89436|89411|89432.9|89407.9|34
1642009970000|2022-01-12 17:52:50|89435.6|89410.6|89435.5|89410.5|89436.1|89411.1|89435.5|89410.5|13
1642009980000|2022-01-12 17:53:00|89435.6|89410.6|89427.1|89402.1|89435.6|89410.6|89426.5|89401.5|23
1642009990000|2022-01-12 17:53:10|89427.9|89402.9|89427.7|89402.7|89429|89404|89427|89402|31
1642010000000|2022-01-12 17:53:20|89428|89403|89427.6|89402.6|89429.4|89404.4|89427.3|89402.3|20
1642010010000|2022-01-12 17:53:30|89428.1|89403.1|89429.1|89404.1|89429.5|89404.5|89427.7|89402.7|33
1642010020000|2022-01-12 17:53:40|89429|89404|89428.2|89403.2|89429.4|89404.4|89428.1|89403.1|21
1642010030000|2022-01-12 17:53:50|89427.9|89402.9|89427.6|89402.6|89428.8|89403.8|89427.6|89402.6|23
1642010040000|2022-01-12 17:54:00|89427.5|89402.5|89426.5|89401.5|89428.2|89403.2|89426.5|89401.5|27
1642010050000|2022-01-12 17:54:10|89426.9|89401.9|89427.6|89402.6|89427.7|89402.7|89426.3|89401.3|15
1642010060000|2022-01-12 17:54:20|89427.7|89402.7|89428|89403|89428.2|89403.2|89427.4|89402.4|28
1642010070000|2022-01-12 17:54:30|89427.9|89402.9|89428.8|89403.8|89429.1|89404.1|89426.8|89401.8|26
1642010080000|2022-01-12 17:54:40|89429|89404|89426|89401|89429.2|89404.2|89426|89401|39
1642010090000|2022-01-12 17:54:50|89426.3|89401.3|89429.8|89404.8|89442.4|89406.2|89426.3|89392.4|28
1642010100000|2022-01-12 17:55:00|89429.9|89404.9|89432|89407|89432|89407|89429.9|89404.9|21
1642010110000|2022-01-12 17:55:10|89432.5|89407.5|89430.1|89405.1|89432.7|89407.7|89429.7|89404.7|27
1642010120000|2022-01-12 17:55:20|89430|89405|89429.3|89404.3|89430|89405|89429|89404|18
1642010130000|2022-01-12 17:55:30|89429.2|89404.2|89425|89400|89429.5|89404.5|89424.2|89399.2|40
1642010140000|2022-01-12 17:55:40|89424.9|89399.9|89425.1|89400.1|89425.5|89400.5|89424.8|89399.8|27
1642010150000|2022-01-12 17:55:50|89425.7|89400.7|89426.5|89401.5|89426.8|89401.8|89424.9|89399.9|29
1642010160000|2022-01-12 17:56:00|89426.6|89401.6|89425.3|89400.3|89427|89402|89424|89399|29
1642010170000|2022-01-12 17:56:10|89425.4|89400.4|89428.8|89403.8|89429.3|89404.3|89424.3|89399.3|29
1642010180000|2022-01-12 17:56:20|89428.7|89403.7|89433|89408|89433|89408|89428.3|89403.3|23
1642010190000|2022-01-12 17:56:30|89433.1|89408.1|89433.4|89408.4|89434.7|89409.7|89432.1|89407.1|22
1642010200000|2022-01-12 17:56:40|89433.3|89408.3|89432.7|89407.7|89436.1|89411.1|89432|89407|43
1642010210000|2022-01-12 17:56:50|89432.8|89407.8|89431.3|89406.3|89434.3|89409.3|89430.9|89405.9|33
1642010220000|2022-01-12 17:57:00|89431.4|89406.4|89429.6|89404.6|89432.8|89407.8|89429.1|89404.1|43
1642010230000|2022-01-12 17:57:10|89428.6|89403.6|89428.5|89403.5|89429.8|89404.8|89427.1|89402.1|38
1642010240000|2022-01-12 17:57:20|89429|89404|89431.3|89406.3|89432|89407|89429|89404|24
1642010250000|2022-01-12 17:57:30|89430.7|89405.7|89423|89398|89430.7|89405.7|89422.3|89397.3|35
1642010260000|2022-01-12 17:57:40|89424.1|89399.1|89420.4|89395.4|89424.1|89399.1|89419.6|89394.6|37
1642010270000|2022-01-12 17:57:50|89420.7|89395.7|89420.7|89395.7|89421.5|89396.5|89419.8|89394.8|28
1642010280000|2022-01-12 17:58:00|89420.6|89395.6|89420.4|89395.4|89420.8|89395.8|89420.3|89395.3|17
1642010290000|2022-01-12 17:58:10|89420.6|89395.6|89418|89393|89423.5|89398.5|89417.1|89392.1|35
1642010300000|2022-01-12 17:58:20|89417.9|89392.9|89416.6|89391.6|89418.2|89393.2|89416.6|89391.6|30
1642010310000|2022-01-12 17:58:30|89417.1|89392.1|89416.9|89391.9|89429.6|89392.5|89416.4|89377.8|31
1642010320000|2022-01-12 17:58:40|89417|89392|89416.1|89391.1|89417.6|89392.6|89415.9|89390.9|21
1642010330000|2022-01-12 17:58:50|89416|89391|89425.2|89375.2|89427.4|89391|89413|89375.2|30
1642010340000|2022-01-12 17:59:00|89425.6|89375.6|89412|89387|89426.3|89387|89410.5|89374.6|36
1642010350000|2022-01-12 17:59:10|89412.4|89387.4|89417.3|89392.3|89419.8|89394.8|89412.3|89387.3|47
1642010360000|2022-01-12 17:59:20|89416.9|89391.9|89417.3|89392.3|89417.6|89392.6|89416.4|89391.4|32
1642010370000|2022-01-12 17:59:30|89417.4|89392.4|89418.7|89393.7|89418.8|89393.8|89416.7|89391.7|34
1642010380000|2022-01-12 17:59:40|89418.6|89393.6|89421.2|89396.2|89423.3|89398.3|89417|89392|51
1642010390000|2022-01-12 17:59:50|89421.4|89396.4|89424.8|89399.8|89425.7|89400.7|89418.3|89393.3|54
1642010400000|2022-01-12 18:00:00|89424.3|89399.3|89437.8|89412.8|89438.2|89413.2|89423.5|89398.5|51
1642010410000|2022-01-12 18:00:10|89438.7|89413.7|89441.2|89416.2|89442.6|89417.6|89437.2|89412.2|44
1642010420000|2022-01-12 18:00:20|89440.9|89415.9|89432.6|89407.6|89441.1|89416.1|89432.6|89407.6|41
1642010430000|2022-01-12 18:00:30|89432.5|89407.5|89424|89399|89444.9|89407.6|89423.8|89394.9|38
1642010440000|2022-01-12 18:00:40|89424.1|89399.1|89424.8|89399.8|89425.8|89400.8|89423.6|89398.6|37
1642010450000|2022-01-12 18:00:50|89424.6|89399.6|89426.4|89401.4|89428.7|89403.7|89424.6|89399.6|37
1642010460000|2022-01-12 18:01:00|89426.8|89401.8|89430.8|89405.8|89432.2|89407.2|89425.8|89400.8|45
1642010470000|2022-01-12 18:01:10|89430.7|89405.7|89425.7|89400.7|89430.7|89405.7|89425.3|89400.3|32
1642010480000|2022-01-12 18:01:20|89425.8|89400.8|89422.6|89397.6|89425.8|89400.8|89421.1|89396.1|47
1642010490000|2022-01-12 18:01:30|89422.5|89397.5|89424.9|89399.9|89424.9|89399.9|89422.3|89397.3|50
1642010500000|2022-01-12 18:01:40|89424.4|89399.4|89421.6|89396.6|89425.8|89400.8|89420.9|89395.9|52
1642010510000|2022-01-12 18:01:50|89422.6|89397.6|89425.3|89400.3|89425.3|89400.3|89421.3|89396.3|45
1642010520000|2022-01-12 18:02:00|89427.9|89402.9|89445.7|89395.7|89446.3|89408.9|89427.2|89394.9|44
1642010530000|2022-01-12 18:02:10|89449|89399|89453.4|89403.4|89461.9|89420.4|89434.3|89398.6|66
1642010540000|2022-01-12 18:02:20|89453.1|89403.1|89445.4|89395.4|89453.1|89403.1|89445.4|89395.4|47
1642010550000|2022-01-12 18:02:30|89445.3|89395.3|89448.5|89398.5|89452.5|89402.5|89445.3|89395.3|49
1642010560000|2022-01-12 18:02:40|89447.7|89397.7|89448.5|89398.5|89449.9|89399.9|89447.3|89397.3|49
1642010570000|2022-01-12 18:02:50|89448.6|89398.6|89448.8|89398.8|89457.8|89407.8|89448.5|89398.5|59
1642010580000|2022-01-12 18:03:00|89449.1|89399.1|89449.5|89399.5|89457.9|89407.9|89447.7|89397.7|59
1642010590000|2022-01-12 18:03:10|89449.1|89399.1|89448.3|89398.3|89454.5|89404.5|89448.3|89398.3|56
1642010600000|2022-01-12 18:03:20|89448.4|89398.4|89449.5|89399.5|89452|89402|89448.4|89398.4|45
1642010610000|2022-01-12 18:03:30|89449.4|89399.4|89451.2|89401.2|89452.7|89402.7|89449.3|89399.3|25
1642010620000|2022-01-12 18:03:40|89451|89401|89452.3|89402.3|89452.7|89402.7|89450.5|89400.5|25
1642010630000|2022-01-12 18:03:50|89452.2|89402.2|89452.9|89402.9|89453.2|89403.2|89452.2|89402.2|29
1642010640000|2022-01-12 18:04:00|89452.5|89402.5|89452.2|89402.2|89452.5|89402.5|89450.6|89400.6|27
1642010650000|2022-01-12 18:04:10|89452.3|89402.3|89439.4|89414.4|89452.3|89414.8|89439.1|89402.3|16
1642010660000|2022-01-12 18:04:20|89439.2|89414.2|89439.5|89414.5|89439.8|89414.8|89438.7|89413.7|20
1642010670000|2022-01-12 18:04:30|89439.4|89414.4|89441.1|89416.1|89441.3|89416.3|89439.2|89414.2|15
1642010680000|2022-01-12 18:04:40|89453.6|89403.6|89454.1|89404.1|89454.7|89404.7|89452.2|89402.2|32
1642010690000|2022-01-12 18:04:50|89453.9|89403.9|89455|89405|89457.8|89407.8|89453.9|89403.9|32
1642010700000|2022-01-12 18:05:00|89455.2|89405.2|89451.3|89401.3|89455.3|89405.3|89451.3|89401.3|30
1642010710000|2022-01-12 18:05:10|89451.6|89401.6|89447.8|89397.8|89452.2|89402.2|89447.6|89397.6|33
1642010720000|2022-01-12 18:05:20|89448|89398|89450.3|89400.3|89451.5|89401.5|89447.9|89397.9|34
1642010730000|2022-01-12 18:05:30|89450.1|89400.1|89462.8|89412.8|89462.8|89412.8|89449|89399|41
1642010740000|2022-01-12 18:05:40|89462.7|89412.7|89464.1|89414.1|89465.3|89415.3|89462.2|89412.2|32
1642010750000|2022-01-12 18:05:50|89464.4|89414.4|89459|89409|89464.6|89414.6|89458.1|89408.1|44
1642010760000|2022-01-12 18:06:00|89459.1|89409.1|89459.1|89409.1|89459.9|89409.9|89457.8|89407.8|36
1642010770000|2022-01-12 18:06:10|89459.2|89409.2|89463.8|89413.8|89465.1|89415.1|89459.1|89409.1|39
1642010780000|2022-01-12 18:06:20|89463.4|89413.4|89464.5|89414.5|89465.2|89415.2|89463.4|89413.4|21
1642010790000|2022-01-12 18:06:30|89464.6|89414.6|89463.5|89413.5|89465.4|89415.4|89462.6|89412.6|21
1642010800000|2022-01-12 18:06:40|89464.3|89414.3|89465.8|89415.8|89468.2|89418.2|89461.3|89411.3|39
1642010810000|2022-01-12 18:06:50|89465.7|89415.7|89465.2|89415.2|89467.8|89429.1|89451.4|89414.3|42
1642010820000|2022-01-12 18:07:00|89465|89415|89465.2|89415.2|89465.4|89415.4|89463.4|89413.4|13
1642010830000|2022-01-12 18:07:10|89465.5|89415.5|89466.1|89416.1|89466.1|89416.1|89465.5|89415.5|22
1642010840000|2022-01-12 18:07:20|89465.9|89415.9|89468.6|89418.6|89469.5|89419.5|89465.1|89415.1|40
1642010850000|2022-01-12 18:07:30|89467.5|89417.5|89451.6|89426.6|89468.3|89428|89450.2|89415.6|40
1642010860000|2022-01-12 18:07:40|89451.2|89426.2|89449.4|89424.4|89451.5|89426.5|89448|89423|34
1642010870000|2022-01-12 18:07:50|89449.6|89424.6|89449.5|89424.5|89449.6|89424.6|89449.3|89424.3|10
1642010880000|2022-01-12 18:08:00|89449.7|89424.7|89454.3|89429.3|89455.4|89430.4|89448.5|89423.5|30
1642010890000|2022-01-12 18:08:10|89454.1|89429.1|89453.8|89428.8|89454.5|89429.5|89453.3|89428.3|17
1642010900000|2022-01-12 18:08:20|89454.1|89429.1|89468.2|89418.2|89469.4|89431.9|89454.1|89416.8|37
1642010910000|2022-01-12 18:08:30|89468.7|89418.7|89468.3|89418.3|89468.8|89418.8|89467.3|89417.3|24
1642010920000|2022-01-12 18:08:40|89468.2|89418.2|89469.6|89419.6|89469.8|89419.8|89467.9|89417.9|18
1642010930000|2022-01-12 18:08:50|89469.5|89419.5|89457.8|89432.8|89471.7|89434.2|89456.7|89417.4|32
1642010940000|2022-01-12 18:09:00|89457.1|89432.1|89454.7|89429.7|89469.2|89432.5|89454.5|89418|36
1642010950000|2022-01-12 18:09:10|89453.5|89428.5|89456.2|89431.2|89470|89435.6|89453.5|89418.3|34
1642010960000|2022-01-12 18:09:20|89456.3|89431.3|89458.3|89433.3|89459.4|89434.4|89456.1|89431.1|37
1642010970000|2022-01-12 18:09:30|89458.6|89433.6|89461.5|89436.5|89461.7|89436.7|89458.6|89433.6|29
1642010980000|2022-01-12 18:09:40|89460.9|89435.9|89474|89424|89474.3|89436.2|89460.1|89422.7|22
1642010990000|2022-01-12 18:09:50|89473.9|89423.9|89473.5|89423.5|89474.9|89424.9|89473.4|89423.4|25
1642011000000|2022-01-12 18:10:00|89473.8|89423.8|89471.6|89421.6|89473.8|89423.8|89470.9|89420.9|16
1642011010000|2022-01-12 18:10:10|89471.2|89421.2|89472.1|89422.1|89473|89423|89469.4|89419.4|30
1642011020000|2022-01-12 18:10:20|89472.9|89422.9|89472.8|89422.8|89474.1|89424.1|89471.9|89421.9|25
1642011030000|2022-01-12 18:10:30|89472.7|89422.7|89472.6|89422.6|89473.8|89423.8|89472.2|89422.2|14
1642011040000|2022-01-12 18:10:40|89472.8|89422.8|89472.6|89422.6|89472.8|89422.8|89471.8|89421.8|7
1642011050000|2022-01-12 18:10:50|89472.4|89422.4|89471.2|89421.2|89474.8|89424.8|89471.1|89421.1|22
1642011060000|2022-01-12 18:11:00|89471.3|89421.3|89472.7|89422.7|89473.5|89423.5|89470.9|89420.9|28
1642011070000|2022-01-12 18:11:10|89472.6|89422.6|89471.6|89421.6|89473|89423|89471.6|89421.6|14
1642011080000|2022-01-12 18:11:20|89471.5|89421.5|89464.7|89439.7|89478.7|89443.5|89464.6|89421.3|30
1642011090000|2022-01-12 18:11:30|89465.3|89440.3|89477.6|89427.6|89479.4|89440.5|89465.3|89427.6|32
1642011100000|2022-01-12 18:11:40|89477.4|89427.4|89477.9|89427.9|89479.8|89429.8|89476.6|89426.6|46
1642011110000|2022-01-12 18:11:50|89478|89428|89478|89428|89479.4|89429.4|89477.5|89427.5|27
1642011120000|2022-01-12 18:12:00|89478.1|89428.1|89478.8|89428.8|89479.2|89429.2|89477.8|89427.8|31
1642011130000|2022-01-12 18:12:10|89478.7|89428.7|89466.5|89441.5|89480.3|89444.4|89466.5|89426.9|46
1642011140000|2022-01-12 18:12:20|89466.1|89441.1|89477.5|89427.5|89479.1|89441.2|89465.8|89427.1|30
1642011150000|2022-01-12 18:12:30|89477.1|89427.1|89479.7|89429.7|89480.4|89430.4|89476.8|89426.8|38
1642011160000|2022-01-12 18:12:40|89479.9|89429.9|89478.5|89428.5|89481.2|89431.2|89476.6|89426.6|41
1642011170000|2022-01-12 18:12:50|89478.1|89428.1|89476.1|89426.1|89478.1|89428.1|89474.6|89424.6|40
1642011180000|2022-01-12 18:13:00|89476|89426|89475.6|89425.6|89477.8|89427.8|89473.4|89423.4|46
1642011190000|2022-01-12 18:13:10|89475.4|89425.4|89475.4|89425.4|89479.5|89429.5|89474.3|89424.3|38
1642011200000|2022-01-12 18:13:20|89475.9|89425.9|89479.7|89429.7|89480.8|89430.8|89475.9|89425.9|41
1642011210000|2022-01-12 18:13:30|89480.2|89430.2|89475.1|89425.1|89480.5|89430.5|89474.9|89424.9|39
1642011220000|2022-01-12 18:13:40|89475.7|89425.7|89471.7|89421.7|89478.5|89428.5|89471.6|89421.6|49
1642011230000|2022-01-12 18:13:50|89471.8|89421.8|89475.3|89425.3|89475.7|89425.7|89471.7|89421.7|33
1642011240000|2022-01-12 18:14:00|89475.5|89425.5|89472.7|89422.7|89475.9|89425.9|89472.3|89422.3|31
1642011250000|2022-01-12 18:14:10|89472.5|89422.5|89471.9|89421.9|89473.2|89423.2|89471.6|89421.6|25
1642011260000|2022-01-12 18:14:20|89471.6|89421.6|89471.5|89421.5|89472.2|89422.2|89471.5|89421.5|12
1642011270000|2022-01-12 18:14:30|89471.7|89421.7|89476.1|89426.1|89476.1|89440.6|89463.4|89421.3|28
1642011280000|2022-01-12 18:14:40|89475.7|89425.7|89473.2|89423.2|89478|89428|89473.2|89423.2|33
1642011290000|2022-01-12 18:14:50|89473.3|89423.3|89477.9|89427.9|89477.9|89427.9|89473.3|89423.3|28
1642011300000|2022-01-12 18:15:00|89477.8|89427.8|89477|89427|89479.1|89429.1|89476.7|89426.7|33
1642011310000|2022-01-12 18:15:10|89476.9|89426.9|89467.3|89442.3|89479|89442.8|89465.5|89426.7|37
1642011320000|2022-01-12 18:15:20|89467.4|89442.4|89460.2|89435.2|89472.5|89444.2|89457.6|89421|42
1642011330000|2022-01-12 18:15:30|89459.8|89434.8|89472.4|89422.4|89472.4|89436.3|89457|89422.4|50
1642011340000|2022-01-12 18:15:40|89472.7|89422.7|89465.7|89440.7|89478.6|89442.2|89465.1|89422.6|35
1642011350000|2022-01-12 18:15:50|89466|89441|89467.1|89442.1|89468.7|89443.7|89465.2|89440.2|37
1642011360000|2022-01-12 18:16:00|89466.9|89441.9|89460.7|89435.7|89467.3|89442.3|89460.1|89435.1|39
1642011370000|2022-01-12 18:16:10|89460.3|89435.3|89460.7|89435.7|89461.9|89436.9|89460|89435|35
1642011380000|2022-01-12 18:16:20|89460.9|89435.9|89459.9|89434.9|89461.1|89436.1|89459.2|89434.2|21
1642011390000|2022-01-12 18:16:30|89459.6|89434.6|89449.3|89424.3|89459.8|89434.8|89446.5|89421.5|36
1642011400000|2022-01-12 18:16:40|89450.5|89425.5|89444.2|89419.2|89450.5|89425.5|89443.9|89418.9|47
1642011410000|2022-01-12 18:16:50|89444.1|89419.1|89445.8|89420.8|89446.6|89421.6|89443.8|89418.8|23
1642011420000|2022-01-12 18:17:00|89446|89421|89442.9|89417.9|89447.5|89422.5|89442.9|89417.9|25
1642011430000|2022-01-12 18:17:10|89443.1|89418.1|89446.9|89421.9|89458.4|89422.8|89443.1|89405.7|48
1642011440000|2022-01-12 18:17:20|89447.1|89422.1|89445.3|89420.3|89447.5|89422.5|89445.3|89420.3|23
1642011450000|2022-01-12 18:17:30|89447.7|89422.7|89446.5|89421.5|89450.8|89425.8|89446.3|89421.3|55
1642011460000|2022-01-12 18:17:40|89446.8|89421.8|89451.3|89426.3|89451.7|89426.7|89444.8|89419.8|46
1642011470000|2022-01-12 18:17:50|89449.7|89424.7|89448|89423|89453.6|89428.6|89446.8|89421.8|51
1642011480000|2022-01-12 18:18:00|89447.6|89422.6|89450.6|89425.6|89452.3|89427.3|89442.2|89417.2|52
1642011490000|2022-01-12 18:18:10|89451|89426|89450|89425|89464|89426.7|89448.5|89414|42
1642011500000|2022-01-12 18:18:20|89450.2|89425.2|89451.5|89426.5|89452.3|89427.3|89449.2|89424.2|40
1642011510000|2022-01-12 18:18:30|89451|89426|89452.6|89427.6|89453.3|89428.3|89449|89424|43
1642011520000|2022-01-12 18:18:40|89452.3|89427.3|89447.7|89422.7|89452.6|89427.6|89447.7|89422.7|33
1642011530000|2022-01-12 18:18:50|89450.2|89425.2|89449.5|89424.5|89450.3|89425.3|89445.6|89420.6|44
1642011540000|2022-01-12 18:19:00|89449.3|89424.3|89452.7|89427.7|89454.1|89429.1|89449.3|89424.3|54
1642011550000|2022-01-12 18:19:10|89452.9|89427.9|89451.6|89426.6|89453.5|89428.5|89449.6|89424.6|39
1642011560000|2022-01-12 18:19:20|89451.5|89426.5|89456.9|89406.9|89456.9|89426.8|89444.3|89406.9|57
1642011570000|2022-01-12 18:19:30|89457.1|89407.1|89457.5|89407.5|89458.5|89408.5|89455.4|89405.4|51
1642011580000|2022-01-12 18:19:40|89456.7|89406.7|89456.6|89406.6|89457.8|89407.8|89455.4|89405.4|37
1642011590000|2022-01-12 18:19:50|89456.5|89406.5|89456.8|89406.8|89457.3|89407.3|89454.6|89404.6|35
1642011600000|2022-01-12 18:20:00|89457.5|89407.5|89448.7|89423.7|89457.5|89424.6|89443.1|89406.7|46
1642011610000|2022-01-12 18:20:10|89448.8|89423.8|89451|89426|89452|89427|89446.1|89421.1|47
1642011620000|2022-01-12 18:20:20|89451.1|89426.1|89452|89427|89452.4|89427.4|89448.5|89423.5|48
1642011630000|2022-01-12 18:20:30|89451.7|89426.7|89450.1|89425.1|89451.7|89426.7|89446.9|89421.9|45
1642011640000|2022-01-12 18:20:40|89450.4|89425.4|89451.5|89426.5|89451.7|89426.7|89447.1|89422.1|40
1642011650000|2022-01-12 18:20:50|89451.6|89426.6|89450.8|89425.8|89453|89428|89449|89424|42
1642011660000|2022-01-12 18:21:00|89449.9|89424.9|89445.4|89420.4|89451.2|89426.2|89443.7|89418.7|29
1642011670000|2022-01-12 18:21:10|89445.7|89420.7|89438.1|89413.1|89446.3|89421.3|89436.4|89411.4|47
1642011680000|2022-01-12 18:21:20|89438.3|89413.3|89439.4|89414.4|89440.2|89415.2|89437.2|89412.2|44
1642011690000|2022-01-12 18:21:30|89438.4|89413.4|89439.2|89414.2|89441.1|89416.1|89438.4|89413.4|28
1642011700000|2022-01-12 18:21:40|89439.3|89414.3|89440.1|89415.1|89440.5|89415.5|89438.1|89413.1|22
1642011710000|2022-01-12 18:21:50|89440|89415|89432.8|89407.8|89440.4|89415.4|89432.2|89407.2|35
1642011720000|2022-01-12 18:22:00|89433.1|89408.1|89434|89409|89435.4|89410.4|89433|89408|38
1642011730000|2022-01-12 18:22:10|89435.4|89410.4|89434.7|89409.7|89437.7|89412.7|89432.8|89407.8|28
1642011740000|2022-01-12 18:22:20|89434.9|89409.9|89436.6|89411.6|89437.8|89412.8|89433.3|89408.3|33
1642011750000|2022-01-12 18:22:30|89436.5|89411.5|89435.1|89410.1|89438.2|89413.2|89434.6|89409.6|35
1642011760000|2022-01-12 18:22:40|89435|89410|89436.2|89411.2|89436.4|89411.4|89435|89410|14
1642011770000|2022-01-12 18:22:50|89436.1|89411.1|89434.7|89409.7|89436.2|89411.2|89434|89409|27
1642011780000|2022-01-12 18:23:00|89434.8|89409.8|89437.2|89412.2|89437.4|89412.4|89434.5|89409.5|26
1642011790000|2022-01-12 18:23:10|89436.6|89411.6|89438.1|89413.1|89441.6|89416.6|89435.2|89410.2|43
1642011800000|2022-01-12 18:23:20|89438.3|89413.3|89448.7|89423.7|89461.6|89425|89437.4|89402.6|44
1642011810000|2022-01-12 18:23:30|89449.1|89424.1|89466.7|89416.7|89466.9|89426|89449.1|89413.7|31
1642011820000|2022-01-12 18:23:40|89466.6|89416.6|89466.1|89416.1|89466.6|89416.6|89465.7|89415.7|15
1642011830000|2022-01-12 18:23:50|89466.4|89416.4|89466.4|89416.4|89466.6|89416.6|89466.1|89416.1|14
1642011840000|2022-01-12 18:24:00|89466.3|89416.3|89470.2|89420.2|89470.5|89433.2|89457.2|89416.1|32
1642011850000|2022-01-12 18:24:10|89470|89420|89445.4|89420.4|89471.3|89421.3|89442.8|89413.8|35
1642011860000|2022-01-12 18:24:20|89445|89420|89441.8|89416.8|89454.9|89420.2|89441.2|89404.4|40
1642011870000|2022-01-12 18:24:30|89441.6|89416.6|89441.1|89416.1|89443.1|89418.1|89440.7|89415.7|28
1642011880000|2022-01-12 18:24:40|89441.5|89416.5|89442.3|89417.3|89442.8|89417.8|89440.6|89415.6|29
1642011890000|2022-01-12 18:24:50|89442.5|89417.5|89441.6|89416.6|89443.2|89418.2|89441.6|89416.6|12
1642011900000|2022-01-12 18:25:00|89441.8|89416.8|89441.1|89416.1|89455|89417.8|89439.7|89405|32
1642011910000|2022-01-12 18:25:10|89440.8|89415.8|89442.1|89417.1|89442.8|89417.8|89440.4|89415.4|35
1642011920000|2022-01-12 18:25:20|89442.5|89417.5|89450.2|89400.2|89450.4|89417.5|89437.4|89399.6|25
1642011930000|2022-01-12 18:25:30|89439.1|89414.1|89438.7|89413.7|89439.2|89414.2|89438.4|89413.4|17
1642011940000|2022-01-12 18:25:40|89439|89414|89439.5|89414.5|89440.5|89415.5|89439|89414|17
1642011950000|2022-01-12 18:25:50|89439.4|89414.4|89440.2|89415.2|89440.7|89415.7|89438.8|89413.8|22
1642011960000|2022-01-12 18:26:00|89440.1|89415.1|89439.7|89414.7|89440.5|89415.5|89439.6|89414.6|15
1642011970000|2022-01-12 18:26:10|89439.6|89414.6|89440.1|89415.1|89440.2|89415.2|89439.6|89414.6|12
1642011980000|2022-01-12 18:26:20|89438.6|89413.6|89433.8|89408.8|89440.8|89415.8|89433.5|89408.5|43
1642011990000|2022-01-12 18:26:30|89433.2|89408.2|89432.8|89407.8|89433.7|89408.7|89431.3|89406.3|36
1642012000000|2022-01-12 18:26:40|89433|89408|89446.4|89396.4|89446.4|89408.6|89432.6|89394.9|15
1642012010000|2022-01-12 18:26:50|89446.2|89396.2|89434.8|89409.8|89447.3|89411.7|89433.8|89396.1|40
1642012020000|2022-01-12 18:27:00|89435.1|89410.1|89432.2|89407.2|89436.6|89411.6|89432.2|89407.2|35
1642012030000|2022-01-12 18:27:10|89432.1|89407.1|89435.2|89385.2|89435.8|89407.1|89422.3|89384.5|52
1642012040000|2022-01-12 18:27:20|89434.9|89384.9|89425.3|89375.3|89434.9|89396|89404.7|89365.4|48
1642012050000|2022-01-12 18:27:30|89425.8|89375.8|89425.8|89375.8|89426.4|89376.4|89424.4|89374.4|19
1642012060000|2022-01-12 18:27:40|89427|89377|89429.3|89379.3|89430.5|89380.5|89427|89377|26
1642012070000|2022-01-12 18:27:50|89429.2|89379.2|89430.5|89380.5|89430.6|89380.6|89429.2|89379.2|19
1642012080000|2022-01-12 18:28:00|89431.2|89381.2|89424.1|89374.1|89432.8|89382.8|89422.2|89372.2|48
1642012090000|2022-01-12 18:28:10|89423.8|89373.8|89423.8|89373.8|89424.4|89374.4|89422|89372|36
1642012100000|2022-01-12 18:28:20|89423.6|89373.6|89424.2|89374.2|89424.6|89374.6|89423.4|89373.4|20
1642012110000|2022-01-12 18:28:30|89424.3|89374.3|89424|89374|89424.3|89374.3|89423.2|89373.2|21
1642012120000|2022-01-12 18:28:40|89423.9|89373.9|89422.7|89372.7|89423.9|89373.9|89422.1|89372.1|14
1642012130000|2022-01-12 18:28:50|89422|89372|89420.2|89370.2|89422.4|89372.4|89419.8|89369.8|21
1642012140000|2022-01-12 18:29:00|89420.1|89370.1|89429.2|89379.2|89429.2|89379.2|89420.1|89370.1|28
1642012150000|2022-01-12 18:29:10|89429.1|89379.1|89429.2|89379.2|89429.4|89379.4|89428|89378|20
1642012160000|2022-01-12 18:29:20|89429.1|89379.1|89433.5|89383.5|89433.5|89383.5|89429.1|89379.1|37
1642012170000|2022-01-12 18:29:30|89434|89384|89433.2|89383.2|89434.3|89384.3|89432.3|89382.3|53
1642012180000|2022-01-12 18:29:40|89433.1|89383.1|89433.5|89383.5|89433.8|89383.8|89432.6|89382.6|23
1642012190000|2022-01-12 18:29:50|89433.8|89383.8|89428.9|89378.9|89434|89384|89428.5|89378.5|42
1642012200000|2022-01-12 18:30:00|89428.8|89378.8|89427.7|89377.7|89428.9|89378.9|89426.5|89376.5|33
1642012210000|2022-01-12 18:30:10|89427.9|89377.9|89425.4|89375.4|89427.9|89377.9|89425.2|89375.2|21
1642012220000|2022-01-12 18:30:20|89425.3|89375.3|89436.1|89386.1|89436.6|89386.6|89425.3|89375.3|39
1642012230000|2022-01-12 18:30:30|89435.7|89385.7|89436.9|89386.9|89437.2|89387.2|89434.2|89384.2|37
1642012240000|2022-01-12 18:30:40|89436.8|89386.8|89435.6|89385.6|89437.2|89387.2|89435.6|89385.6|18
1642012250000|2022-01-12 18:30:50|89435.5|89385.5|89435.4|89385.4|89435.7|89385.7|89435|89385|17
1642012260000|2022-01-12 18:31:00|89435.5|89385.5|89435.7|89385.7|89436.2|89386.2|89435.4|89385.4|28
1642012270000|2022-01-12 18:31:10|89435.8|89385.8|89432.9|89382.9|89435.8|89385.8|89432.6|89382.6|25
1642012280000|2022-01-12 18:31:20|89432.8|89382.8|89436|89386|89436.7|89386.7|89431.6|89381.6|31
1642012290000|2022-01-12 18:31:30|89435.4|89385.4|89419|89394|89436.6|89394|89417.9|89379.5|19
1642012300000|2022-01-12 18:31:40|89431.3|89381.3|89427.4|89377.4|89432.1|89382.1|89427|89377|33
1642012310000|2022-01-12 18:31:50|89427.1|89377.1|89423.6|89373.6|89427.8|89377.8|89423.6|89373.6|25
1642012320000|2022-01-12 18:32:00|89424|89374|89424|89374|89425.6|89375.6|89423.4|89373.4|33
1642012330000|2022-01-12 18:32:10|89423.5|89373.5|89423.1|89373.1|89423.5|89373.5|89422.4|89372.4|23
1642012340000|2022-01-12 18:32:20|89421.4|89371.4|89424.2|89374.2|89424.5|89374.5|89421.4|89371.4|28
1642012350000|2022-01-12 18:32:30|89423.2|89373.2|89417.7|89367.7|89425.8|89386.2|89406.9|89366.4|38
1642012360000|2022-01-12 18:32:40|89418|89368|89420.2|89370.2|89420.8|89370.8|89417.6|89367.6|30
1642012370000|2022-01-12 18:32:50|89420.3|89370.3|89420.6|89370.6|89421.3|89371.3|89420.1|89370.1|10
1642012380000|2022-01-12 18:33:00|89420.7|89370.7|89416.7|89366.7|89422.5|89372.5|89415.9|89365.9|30
1642012390000|2022-01-12 18:33:10|89416.8|89366.8|89413.1|89363.1|89418.7|89368.7|89411.7|89361.7|39
1642012400000|2022-01-12 18:33:20|89412.4|89362.4|89406.3|89356.3|89412.7|89362.7|89406.2|89356.2|42
1642012410000|2022-01-12 18:33:30|89406.2|89356.2|89409.3|89359.3|89409.3|89359.3|89406.1|89356.1|32
1642012420000|2022-01-12 18:33:40|89409.4|89359.4|89407.9|89357.9|89410.1|89360.1|89407.9|89357.9|23
1642012430000|2022-01-12 18:33:50|89408.1|89358.1|89407.6|89357.6|89408.2|89358.2|89407|89357|21
1642012440000|2022-01-12 18:34:00|89407.5|89357.5|89409.9|89359.9|89410.4|89372.7|89393.5|89356.4|37
1642012450000|2022-01-12 18:34:10|89410.1|89360.1|89409.2|89359.2|89411.8|89361.8|89408.9|89358.9|28
1642012460000|2022-01-12 18:34:20|89409.5|89359.5|89407.2|89357.2|89409.5|89359.5|89407|89357|33
1642012470000|2022-01-12 18:34:30|89407.1|89357.1|89407.5|89357.5|89408.8|89358.8|89407.1|89357.1|27
1642012480000|2022-01-12 18:34:40|89407.4|89357.4|89410.2|89360.2|89411|89361|89407.4|89357.4|22
1642012490000|2022-01-12 18:34:50|89410.1|89360.1|89406.8|89356.8|89410.1|89360.1|89406.6|89356.6|28
1642012500000|2022-01-12 18:35:00|89406.7|89356.7|89408.4|89358.4|89408.4|89358.4|89406.7|89356.7|21
1642012510000|2022-01-12 18:35:10|89408.3|89358.3|89400.7|89350.7|89411.3|89362.8|89387.7|89348.8|41
1642012520000|2022-01-12 18:35:20|89400.8|89350.8|89401|89351|89402.3|89352.3|89400.5|89350.5|26
1642012530000|2022-01-12 18:35:30|89400.5|89350.5|89397.5|89347.5|89401.7|89351.7|89397.2|89347.2|37
1642012540000|2022-01-12 18:35:40|89397.6|89347.6|89399.8|89349.8|89400.8|89350.8|89397.6|89347.6|24
1642012550000|2022-01-12 18:35:50|89399.5|89349.5|89399.9|89349.9|89400.3|89350.3|89399.3|89349.3|22
1642012560000|2022-01-12 18:36:00|89399.8|89349.8|89400.3|89350.3|89402|89363.1|89387.2|89349.1|34
1642012570000|2022-01-12 18:36:10|89399.6|89349.6|89396.3|89346.3|89402.9|89364.2|89383.7|89346|49
1642012580000|2022-01-12 18:36:20|89395.6|89345.6|89395.8|89345.8|89398|89348|89395.6|89345.6|25
1642012590000|2022-01-12 18:36:30|89396.2|89346.2|89392.6|89342.6|89396.3|89346.3|89392.6|89342.6|28
1642012600000|2022-01-12 18:36:40|89392.9|89342.9|89393.9|89343.9|89394.3|89344.3|89391.9|89341.9|39
1642012610000|2022-01-12 18:36:50|89393.5|89343.5|89392.4|89342.4|89393.8|89343.8|89392.4|89342.4|19
1642012620000|2022-01-12 18:37:00|89392.5|89342.5|89392.8|89342.8|89394.7|89344.7|89392.1|89342.1|35
1642012630000|2022-01-12 18:37:10|89393.6|89343.6|89398.5|89348.5|89398.7|89348.7|89393.6|89343.6|41
1642012640000|2022-01-12 18:37:20|89398.8|89348.8|89399.1|89349.1|89399.9|89349.9|89398.1|89348.1|21
1642012650000|2022-01-12 18:37:30|89398.9|89348.9|89398.6|89348.6|89399.2|89349.2|89398.2|89348.2|19
1642012660000|2022-01-12 18:37:40|89398.7|89348.7|89383.8|89358.8|89401.5|89359.6|89383.6|89346.4|30
1642012670000|2022-01-12 18:37:50|89383.9|89358.9|89380.4|89355.4|89396.4|89358.9|89379.5|89344.8|40
1642012680000|2022-01-12 18:38:00|89380.6|89355.6|89393.2|89343.2|89393.9|89356.1|89380.6|89342.9|23
1642012690000|2022-01-12 18:38:10|89393.6|89343.6|89393.1|89343.1|89393.6|89343.6|89392.2|89342.2|24
1642012700000|2022-01-12 18:38:20|89392.8|89342.8|89393.5|89343.5|89394.2|89344.2|89392.8|89342.8|20
1642012710000|2022-01-12 18:38:30|89393.4|89343.4|89394.6|89344.6|89394.8|89344.8|89393.2|89343.2|16
1642012720000|2022-01-12 18:38:40|89394.4|89344.4|89394.5|89344.5|89395.2|89345.2|89393.9|89343.9|17
1642012730000|2022-01-12 18:38:50|89395|89345|89397.9|89347.9|89397.9|89347.9|89393.7|89343.7|24
1642012740000|2022-01-12 18:39:00|89397.8|89347.8|89400.5|89350.5|89402.8|89352.8|89397.8|89347.8|41
1642012750000|2022-01-12 18:39:10|89400.4|89350.4|89413.2|89363.2|89413.2|89374.8|89392.7|89350|29
1642012760000|2022-01-12 18:39:20|89413.1|89363.1|89405.3|89355.3|89413.1|89363.1|89403.5|89353.5|33
1642012770000|2022-01-12 18:39:30|89405.5|89355.5|89400.3|89350.3|89405.5|89355.5|89400.3|89350.3|16
1642012780000|2022-01-12 18:39:40|89402|89352|89404.7|89354.7|89404.8|89354.8|89402|89352|21
1642012790000|2022-01-12 18:39:50|89405.3|89355.3|89403.1|89353.1|89405.3|89355.3|89402.5|89352.5|22
1642012800000|2022-01-12 18:40:00|89403.4|89353.4|89406.4|89356.4|89408.6|89358.6|89403.1|89353.1|30
1642012810000|2022-01-12 18:40:10|89406.5|89356.5|89406.8|89356.8|89407.1|89357.1|89405.2|89355.2|27
1642012820000|2022-01-12 18:40:20|89406.9|89356.9|89407.3|89357.3|89407.3|89357.3|89405.4|89355.4|21
1642012830000|2022-01-12 18:40:30|89407.4|89357.4|89409.9|89359.9|89409.9|89359.9|89406.3|89356.3|31
1642012840000|2022-01-12 18:40:40|89409.8|89359.8|89410.2|89360.2|89411.4|89361.4|89409.7|89359.7|28
1642012850000|2022-01-12 18:40:50|89409.8|89359.8|89410.1|89360.1|89410.4|89360.4|89409.5|89359.5|11
1642012860000|2022-01-12 18:41:00|89409.6|89359.6|89407.7|89357.7|89410.5|89360.5|89407.7|89357.7|17
1642012870000|2022-01-12 18:41:10|89407.9|89357.9|89407|89357|89408.3|89358.3|89406.9|89356.9|11
1642012880000|2022-01-12 18:41:20|89407.3|89357.3|89407.2|89357.2|89407.7|89357.7|89406.5|89356.5|18
1642012890000|2022-01-12 18:41:30|89407|89357|89406.8|89356.8|89408.2|89358.2|89406.5|89356.5|31
1642012900000|2022-01-12 18:41:40|89406.5|89356.5|89414.3|89364.3|89414.4|89364.4|89406.5|89356.5|30
1642012910000|2022-01-12 18:41:50|89414.7|89364.7|89414.3|89364.3|89416.7|89377.1|89402.1|89360.7|47
1642012920000|2022-01-12 18:42:00|89414.4|89364.4|89413.9|89363.9|89415.4|89365.4|89410.6|89360.6|35
1642012930000|2022-01-12 18:42:10|89413.7|89363.7|89411|89361|89414.1|89364.1|89410.6|89360.6|25
1642012940000|2022-01-12 18:42:20|89411.3|89361.3|89413.5|89363.5|89414.6|89364.6|89410.7|89360.7|15
1642012950000|2022-01-12 18:42:30|89412.4|89362.4|89414.7|89364.7|89415.1|89365.1|89412.4|89362.4|18
1642012960000|2022-01-12 18:42:40|89414.6|89364.6|89414.3|89364.3|89415.1|89365.1|89413.9|89363.9|16
1642012970000|2022-01-12 18:42:50|89414.4|89364.4|89402.2|89377.2|89414.8|89378.1|89402.2|89364.4|7
1642012980000|2022-01-12 18:43:00|89402.1|89377.1|89402.3|89377.3|89402.7|89377.7|89401.9|89376.9|20
1642012990000|2022-01-12 18:43:10|89402.5|89377.5|89414|89364|89414.6|89377.7|89398.8|89360.9|33
1642013000000|2022-01-12 18:43:20|89415.1|89365.1|89417.3|89367.3|89417.9|89367.9|89415.1|89365.1|28
1642013010000|2022-01-12 18:43:30|89417.5|89367.5|89417.9|89367.9|89418.1|89368.1|89417.5|89367.5|19
1642013020000|2022-01-12 18:43:40|89417.7|89367.7|89423.1|89373.1|89425.2|89375.2|89416.8|89366.8|28
1642013030000|2022-01-12 18:43:50|89422.5|89372.5|89425.1|89375.1|89425.3|89375.3|89422.5|89372.5|27
1642013040000|2022-01-12 18:44:00|89425.4|89375.4|89424.9|89374.9|89426|89376|89424.4|89374.4|24
1642013050000|2022-01-12 18:44:10|89424.8|89374.8|89426.4|89376.4|89426.5|89376.5|89424.8|89374.8|25
1642013060000|2022-01-12 18:44:20|89426.5|89376.5|89424.9|89374.9|89427|89377|89424.9|89374.9|11
1642013070000|2022-01-12 18:44:30|89425.4|89375.4|89425.5|89375.5|89425.6|89375.6|89425.2|89375.2|11
1642013080000|2022-01-12 18:44:40|89425.3|89375.3|89425.9|89375.9|89426|89376|89425.3|89375.3|16
1642013090000|2022-01-12 18:44:50|89424.5|89374.5|89425.5|89375.5|89425.8|89375.8|89424.5|89374.5|16
1642013100000|2022-01-12 18:45:00|89424.4|89374.4|89426.1|89376.1|89426.5|89376.5|89424.4|89374.4|16
1642013110000|2022-01-12 18:45:10|89426.2|89376.2|89426.9|89376.9|89427.1|89377.1|89424.3|89374.3|27
1642013120000|2022-01-12 18:45:20|89426.8|89376.8|89426|89376|89426.9|89376.9|89425.7|89375.7|26
1642013130000|2022-01-12 18:45:30|89426.3|89376.3|89420.2|89370.2|89426.3|89376.3|89420.2|89370.2|40
1642013140000|2022-01-12 18:45:40|89420.8|89370.8|89421.1|89371.1|89423.5|89373.5|89420.8|89370.8|28
1642013150000|2022-01-12 18:45:50|89421.6|89371.6|89421.9|89371.9|89422.2|89372.2|89420|89370|29
1642013160000|2022-01-12 18:46:00|89421.8|89371.8|89422.3|89372.3|89422.9|89372.9|89421.6|89371.6|19
1642013170000|2022-01-12 18:46:10|89422.2|89372.2|89421.7|89371.7|89422.4|89372.4|89421.4|89371.4|19
1642013180000|2022-01-12 18:46:20|89422|89372|89420.9|89370.9|89422.2|89372.2|89420.9|89370.9|11
1642013190000|2022-01-12 18:46:30|89420.8|89370.8|89408.1|89383.1|89421.1|89385.2|89408.1|89370.3|24
1642013200000|2022-01-12 18:46:40|89408.3|89383.3|89399.1|89374.1|89408.5|89383.5|89398.8|89373.8|24
1642013210000|2022-01-12 18:46:50|89410.8|89360.8|89414.5|89364.5|89414.5|89364.5|89410.4|89360.4|26
1642013220000|2022-01-12 18:47:00|89414.6|89364.6|89412.6|89362.6|89414.6|89364.6|89412.6|89362.6|16
1642013230000|2022-01-12 18:47:10|89412.7|89362.7|89407.2|89357.2|89412.9|89362.9|89406.2|89356.2|28
1642013240000|2022-01-12 18:47:20|89406.1|89356.1|89411.2|89361.2|89411.2|89361.2|89406.1|89356.1|25
1642013250000|2022-01-12 18:47:30|89411|89361|89410.8|89360.8|89411.1|89361.1|89409.9|89359.9|21
1642013260000|2022-01-12 18:47:40|89410.6|89360.6|89409.8|89359.8|89411|89361|89408.7|89358.7|19
1642013270000|2022-01-12 18:47:50|89409.6|89359.6|89411.8|89361.8|89414.1|89364.1|89409.3|89359.3|33
1642013280000|2022-01-12 18:48:00|89411.5|89361.5|89411.9|89361.9|89412.8|89362.8|89411.3|89361.3|24
1642013290000|2022-01-12 18:48:10|89412|89362|89411.4|89361.4|89412.9|89362.9|89411.4|89361.4|10
1642013300000|2022-01-12 18:48:20|89411.6|89361.6|89411.9|89361.9|89413.2|89363.2|89411.4|89361.4|17
1642013310000|2022-01-12 18:48:30|89412|89362|89410.6|89360.6|89412|89362|89408.3|89358.3|38
1642013320000|2022-01-12 18:48:40|89409.5|89359.5|89412.2|89362.2|89412.4|89362.4|89409.3|89359.3|28
1642013330000|2022-01-12 18:48:50|89412.6|89362.6|89413.3|89363.3|89413.7|89363.7|89410.5|89360.5|29
1642013340000|2022-01-12 18:49:00|89412.4|89362.4|89414.6|89364.6|89414.6|89364.6|89412.2|89362.2|22
1642013350000|2022-01-12 18:49:10|89414.4|89364.4|89415.5|89365.5|89419.6|89379.6|89404.6|89363.9|37
1642013360000|2022-01-12 18:49:20|89415.9|89365.9|89416.9|89366.9|89417.8|89367.8|89415.7|89365.7|25
1642013370000|2022-01-12 18:49:30|89416.8|89366.8|89414.5|89364.5|89418.1|89368.1|89413.5|89363.5|19
1642013380000|2022-01-12 18:49:40|89414.9|89364.9|89415.9|89365.9|89415.9|89365.9|89414.4|89364.4|16
1642013390000|2022-01-12 18:49:50|89414.1|89364.1|89416.9|89366.9|89416.9|89380.4|89401.5|89363.3|37
1642013400000|2022-01-12 18:50:00|89417.7|89367.7|89417.8|89367.8|89418.6|89368.6|89417.2|89367.2|21
1642013410000|2022-01-12 18:50:10|89417.7|89367.7|89418.6|89368.6|89419|89369|89417.7|89367.7|17
1642013420000|2022-01-12 18:50:20|89418.7|89368.7|89419.8|89369.8|89423.2|89373.2|89418.5|89368.5|35
1642013430000|2022-01-12 18:50:30|89420.1|89370.1|89421.1|89371.1|89423.3|89373.3|89419.6|89369.6|49
1642013440000|2022-01-12 18:50:40|89421.3|89371.3|89421.7|89371.7|89421.9|89371.9|89420.2|89370.2|27
1642013450000|2022-01-12 18:50:50|89421.2|89371.2|89420.7|89370.7|89421.7|89371.7|89420.7|89370.7|21
1642013460000|2022-01-12 18:51:00|89421|89371|89419.8|89369.8|89422.1|89372.1|89419.8|89369.8|33
1642013470000|2022-01-12 18:51:10|89419.5|89369.5|89419.8|89369.8|89420.2|89370.2|89419.3|89369.3|22
1642013480000|2022-01-12 18:51:20|89419.9|89369.9|89419.4|89369.4|89420.1|89370.1|89419.3|89369.3|18
1642013490000|2022-01-12 18:51:30|89419.2|89369.2|89419.6|89369.6|89420.3|89370.3|89419.2|89369.2|21
1642013500000|2022-01-12 18:51:40|89419.8|89369.8|89416.4|89366.4|89420.8|89370.8|89416.4|89366.4|21
1642013510000|2022-01-12 18:51:50|89416.2|89366.2|89415.6|89365.6|89416.5|89366.5|89415.5|89365.5|15
1642013520000|2022-01-12 18:52:00|89413.9|89363.9|89415.7|89365.7|89416|89366|89413.9|89363.9|18
1642013530000|2022-01-12 18:52:10|89415.6|89365.6|89423.5|89373.5|89423.6|89373.6|89415.3|89365.3|35
1642013540000|2022-01-12 18:52:20|89423.2|89373.2|89424.1|89374.1|89424.2|89374.2|89422.5|89372.5|32
1642013550000|2022-01-12 18:52:30|89424.2|89374.2|89426.2|89376.2|89426.2|89376.2|89423.6|89373.6|24
1642013560000|2022-01-12 18:52:40|89426.6|89376.6|89427.8|89377.8|89431.7|89381.7|89426.6|89376.6|43
1642013570000|2022-01-12 18:52:50|89428.6|89378.6|89428.6|89378.6|89429.1|89379.1|89428.1|89378.1|17
1642013580000|2022-01-12 18:53:00|89428.7|89378.7|89429|89379|89429|89379|89428|89378|21
1642013590000|2022-01-12 18:53:10|89428.9|89378.9|89430|89380|89430.1|89380.1|89427.9|89377.9|27
1642013600000|2022-01-12 18:53:20|89429|89379|89430.6|89380.6|89432|89382|89428.7|89378.7|39
1642013610000|2022-01-12 18:53:30|89430.2|89380.2|89429.6|89379.6|89430.6|89380.6|89429.5|89379.5|15
1642013620000|2022-01-12 18:53:40|89429.4|89379.4|89431.6|89381.6|89432.1|89382.1|89428.6|89378.6|29
1642013630000|2022-01-12 18:53:50|89432|89382|89435.7|89385.7|89436.1|89386.1|89431.9|89381.9|36
1642013640000|2022-01-12 18:54:00|89434.8|89384.8|89436.4|89386.4|89436.6|89386.6|89434.5|89384.5|21
1642013650000|2022-01-12 18:54:10|89436.9|89386.9|89440|89390|89440.3|89390.3|89434.5|89384.5|31
1642013660000|2022-01-12 18:54:20|89439.8|89389.8|89444.2|89394.2|89445.1|89395.1|89439.6|89389.6|40
1642013670000|2022-01-12 18:54:30|89443.7|89393.7|89448.1|89398.1|89448.1|89398.1|89443.6|89393.6|27
1642013680000|2022-01-12 18:54:40|89449.3|89399.3|89447.9|89397.9|89449.7|89399.7|89447.2|89397.2|35
1642013690000|2022-01-12 18:54:50|89448.1|89398.1|89446.9|89396.9|89448.1|89398.1|89445.7|89395.7|29
1642013700000|2022-01-12 18:55:00|89447.1|89397.1|89447.9|89397.9|89448.2|89398.2|89447.1|89397.1|22
1642013710000|2022-01-12 18:55:10|89448|89398|89442.5|89392.5|89448.3|89398.3|89442.1|89392.1|15
1642013720000|2022-01-12 18:55:20|89444.2|89394.2|89444.1|89394.1|89445.1|89395.1|89442.5|89392.5|20
1642013730000|2022-01-12 18:55:30|89444.2|89394.2|89441.9|89391.9|89444.5|89394.5|89441.9|89391.9|12
1642013740000|2022-01-12 18:55:40|89442|89392|89445.8|89395.8|89449.2|89399.2|89442|89392|31
1642013750000|2022-01-12 18:55:50|89445.9|89395.9|89443.3|89393.3|89447.7|89397.7|89442.6|89392.6|31
1642013760000|2022-01-12 18:56:00|89443.4|89393.4|89440.8|89390.8|89444.4|89394.4|89438.9|89388.9|38
1642013770000|2022-01-12 18:56:10|89441.3|89391.3|89440.6|89390.6|89441.4|89391.4|89438.4|89388.4|22
1642013780000|2022-01-12 18:56:20|89440.9|89390.9|89441.5|89391.5|89442.2|89392.2|89439.3|89389.3|20
1642013790000|2022-01-12 18:56:30|89441.8|89391.8|89448.2|89398.2|89448.4|89398.4|89441.8|89391.8|33
1642013800000|2022-01-12 18:56:40|89448.3|89398.3|89446.9|89396.9|89448.3|89398.3|89445.9|89395.9|19
1642013810000|2022-01-12 18:56:50|89447.7|89397.7|89447.6|89397.6|89448.4|89398.4|89447.6|89397.6|24
1642013820000|2022-01-12 18:57:00|89447.9|89397.9|89441.4|89391.4|89448.3|89398.3|89440.3|89390.3|31
1642013830000|2022-01-12 18:57:10|89441.3|89391.3|89440.8|89390.8|89442.2|89392.2|89440.3|89390.3|17
1642013840000|2022-01-12 18:57:20|89440.3|89390.3|89441.2|89391.2|89441.4|89391.4|89440.3|89390.3|10
1642013850000|2022-01-12 18:57:30|89440.6|89390.6|89442.7|89392.7|89443.5|89393.5|89437.6|89387.6|55
1642013860000|2022-01-12 18:57:40|89443.1|89393.1|89445.9|89395.9|89445.9|89395.9|89439.3|89389.3|43
1642013870000|2022-01-12 18:57:50|89428.7|89403.7|89443.2|89393.2|89444.1|89405.6|89428.7|89391.9|36
1642013880000|2022-01-12 18:58:00|89443.3|89393.3|89445.8|89395.8|89446|89396|89443.1|89393.1|25
1642013890000|2022-01-12 18:58:10|89445.6|89395.6|89442.7|89392.7|89445.8|89395.8|89442.4|89392.4|29
1642013900000|2022-01-12 18:58:20|89442.9|89392.9|89449.1|89399.1|89450.2|89400.2|89442.6|89392.6|44
1642013910000|2022-01-12 18:58:30|89448.7|89398.7|89448.9|89398.9|89454.2|89404.2|89446.9|89396.9|75
1642013920000|2022-01-12 18:58:40|89449.9|89399.9|89450|89400|89452.6|89402.6|89447|89397|65
1642013930000|2022-01-12 18:58:50|89449.4|89399.4|89451|89401|89451.6|89401.6|89448.5|89398.5|38
1642013940000|2022-01-12 18:59:00|89451.7|89401.7|89449|89399|89452.4|89402.4|89448.4|89398.4|48
1642013950000|2022-01-12 18:59:10|89449.8|89399.8|89452.5|89402.5|89453|89403|89449.8|89399.8|29
1642013960000|2022-01-12 18:59:20|89452.3|89402.3|89453|89403|89453.5|89403.5|89452.1|89402.1|26
1642013970000|2022-01-12 18:59:30|89452.9|89402.9|89448.8|89398.8|89455.9|89405.9|89447.9|89397.9|40
1642013980000|2022-01-12 18:59:40|89448.3|89398.3|89449.7|89399.7|89449.8|89399.8|89445|89395|39
1642013990000|2022-01-12 18:59:50|89449.6|89399.6|89453|89403|89453.9|89403.9|89449.6|89399.6|49
1642014000000|2022-01-12 19:00:00|89453.4|89403.4|89453.2|89403.2|89455.5|89405.5|89452|89402|32
1642014010000|2022-01-12 19:00:10|89453.1|89403.1|89451.8|89401.8|89453.1|89403.1|89450.6|89400.6|31
1642014020000|2022-01-12 19:00:20|89452.2|89402.2|89449.3|89399.3|89452.3|89414.6|89436.9|89399|24
1642014030000|2022-01-12 19:00:30|89450.1|89400.1|89451.4|89401.4|89452.6|89402.6|89448.5|89398.5|59
1642014040000|2022-01-12 19:00:40|89451.3|89401.3|89443|89393|89451.8|89407.4|89429.2|89392.6|44
1642014050000|2022-01-12 19:00:50|89443.3|89393.3|89443.7|89393.7|89443.7|89393.7|89442.7|89392.7|21
1642014060000|2022-01-12 19:01:00|89443.5|89393.5|89436.7|89411.7|89449.4|89411.8|89435.8|89393.5|38
1642014070000|2022-01-12 19:01:10|89436.8|89411.8|89443.7|89393.7|89444.1|89411.8|89430.8|89393.6|57
1642014080000|2022-01-12 19:01:20|89443.3|89393.3|89443.5|89393.5|89443.7|89393.7|89441.1|89391.1|26
1642014090000|2022-01-12 19:01:30|89443.7|89393.7|89443|89393|89444.3|89394.3|89442.9|89392.9|25
1642014100000|2022-01-12 19:01:40|89443.3|89393.3|89431.8|89406.8|89446.2|89407.6|89431.1|89393.3|36
1642014110000|2022-01-12 19:01:50|89431|89406|89428.3|89403.3|89432|89407|89427|89402|40
1642014120000|2022-01-12 19:02:00|89428.2|89403.2|89431.4|89406.4|89431.4|89406.4|89426.8|89401.8|47
1642014130000|2022-01-12 19:02:10|89431.5|89406.5|89428.5|89403.5|89431.6|89406.6|89428|89403|36
1642014140000|2022-01-12 19:02:20|89428.7|89403.7|89422|89397|89429|89404|89420.6|89395.6|29
1642014150000|2022-01-12 19:02:30|89422.5|89397.5|89431|89381|89432.7|89397.7|89419|89379.7|33
1642014160000|2022-01-12 19:02:40|89430.8|89380.8|89423.6|89398.6|89438.6|89399.1|89423.1|89380.7|39
1642014170000|2022-01-12 19:02:50|89423.3|89398.3|89422.9|89397.9|89424.3|89399.3|89422.6|89397.6|20
1642014180000|2022-01-12 19:03:00|89424|89399|89429.3|89404.3|89431.6|89406.6|89424|89399|38
1642014190000|2022-01-12 19:03:10|89429.2|89404.2|89428.9|89403.9|89430.4|89405.4|89427.5|89402.5|37
1642014200000|2022-01-12 19:03:20|89429|89404|89429.5|89404.5|89430|89405|89428.5|89403.5|49
1642014210000|2022-01-12 19:03:30|89429.8|89404.8|89440.5|89390.5|89442.6|89404.8|89429.6|89389|47
1642014220000|2022-01-12 19:03:40|89439.7|89389.7|89429.5|89404.5|89439.8|89404.7|89426|89388.8|44
1642014230000|2022-01-12 19:03:50|89428.9|89403.9|89428.9|89403.9|89429.5|89404.5|89426.3|89401.3|51
1642014240000|2022-01-12 19:04:00|89428.4|89403.4|89426.1|89401.1|89429.2|89404.2|89425.1|89400.1|27
1642014250000|2022-01-12 19:04:10|89425.8|89400.8|89423.8|89398.8|89439.1|89400.8|89422|89388.4|28
1642014260000|2022-01-12 19:04:20|89423.3|89398.3|89420.4|89395.4|89436.4|89398.9|89420.4|89386.1|27
1642014270000|2022-01-12 19:04:30|89420.3|89395.3|89421.3|89396.3|89423.8|89398.8|89420.3|89395.3|25
1642014280000|2022-01-12 19:04:40|89421.2|89396.2|89423|89398|89423.1|89398.1|89421.2|89396.2|22
1642014290000|2022-01-12 19:04:50|89423.3|89398.3|89417.1|89392.1|89423.5|89398.5|89416.6|89391.6|27
1642014300000|2022-01-12 19:05:00|89417.2|89392.2|89415.6|89390.6|89417.4|89392.4|89415.6|89390.6|24
1642014310000|2022-01-12 19:05:10|89415.4|89390.4|89427.7|89377.7|89427.7|89391.1|89415.4|89376.2|23
1642014320000|2022-01-12 19:05:20|89427.8|89377.8|89422.9|89372.9|89429.2|89379.2|89421.8|89371.8|27
1642014330000|2022-01-12 19:05:30|89423.4|89373.4|89416.6|89366.6|89423.8|89373.8|89416.3|89366.3|36
1642014340000|2022-01-12 19:05:40|89416.7|89366.7|89416.3|89366.3|89416.8|89366.8|89413.7|89363.7|22
1642014350000|2022-01-12 19:05:50|89416.4|89366.4|89417.1|89367.1|89418.1|89368.1|89416.4|89366.4|30
1642014360000|2022-01-12 19:06:00|89417.3|89367.3|89402.9|89377.9|89418|89377.9|89397.3|89362.7|28
1642014370000|2022-01-12 19:06:10|89402.2|89377.2|89402.3|89377.3|89402.4|89377.4|89399.3|89374.3|22
1642014380000|2022-01-12 19:06:20|89401.5|89376.5|89399.7|89374.7|89404.1|89379.1|89396|89371|19
1642014390000|2022-01-12 19:06:30|89400.2|89375.2|89398.2|89373.2|89400.6|89375.6|89397.5|89372.5|25
1642014400000|2022-01-12 19:06:40|89398|89373|89398.7|89373.7|89398.7|89373.7|89398|89373|10
1642014410000|2022-01-12 19:06:50|89398.1|89373.1|89399.3|89374.3|89399.5|89374.5|89398.1|89373.1|14
1642014420000|2022-01-12 19:07:00|89399.2|89374.2|89399.2|89374.2|89401.5|89376.5|89398|89373|28
1642014430000|2022-01-12 19:07:10|89399.8|89374.8|89399.5|89374.5|89401|89376|89398.9|89373.9|21
1642014440000|2022-01-12 19:07:20|89399.3|89374.3|89398|89373|89401.5|89376.5|89397.9|89372.9|20
1642014450000|2022-01-12 19:07:30|89397.8|89372.8|89399.9|89374.9|89401.7|89376.7|89397.7|89372.7|24
1642014460000|2022-01-12 19:07:40|89400.3|89375.3|89398.5|89373.5|89401.8|89376.8|89396.8|89371.8|20
1642014470000|2022-01-12 19:07:50|89398.6|89373.6|89398.8|89373.8|89400.2|89375.2|89398.5|89373.5|25
1642014480000|2022-01-12 19:08:00|89399.5|89374.5|89399.6|89374.6|89400.4|89375.4|89397.4|89372.4|29
1642014490000|2022-01-12 19:08:10|89399.5|89374.5|89398.6|89373.6|89400.8|89375.8|89398.6|89373.6|20
1642014500000|2022-01-12 19:08:20|89398.1|89373.1|89398.9|89373.9|89400.4|89375.4|89397.8|89372.8|19
1642014510000|2022-01-12 19:08:30|89399.8|89374.8|89398.5|89373.5|89401.8|89376.8|89398.1|89373.1|25
1642014520000|2022-01-12 19:08:40|89399.6|89374.6|89399.1|89374.1|89402.6|89377.6|89397.9|89372.9|25
1642014530000|2022-01-12 19:08:50|89399.6|89374.6|89398.8|89373.8|89400|89375|89398.2|89373.2|21
1642014540000|2022-01-12 19:09:00|89398.4|89373.4|89394.1|89369.1|89399.1|89374.1|89392.4|89367.4|31
1642014550000|2022-01-12 19:09:10|89394.7|89369.7|89397.6|89372.6|89397.6|89372.6|89388.9|89363.9|31
1642014560000|2022-01-12 19:09:20|89395.6|89370.6|89396.8|89371.8|89398.3|89373.3|89395.2|89370.2|20
1642014570000|2022-01-12 19:09:30|89396.2|89371.2|89395.9|89370.9|89396.9|89371.9|89391.2|89366.2|30
1642014580000|2022-01-12 19:09:40|89394.8|89369.8|89396.6|89371.6|89396.6|89371.6|89392.1|89367.1|20
1642014590000|2022-01-12 19:09:50|89395.9|89370.9|89393.1|89368.1|89397.2|89372.2|89391.7|89366.7|34
1642014600000|2022-01-12 19:10:00|89391.5|89366.5|89391.3|89366.3|89392.7|89367.7|89388.6|89363.6|47
1642014610000|2022-01-12 19:10:10|89391.1|89366.1|89389.5|89364.5|89393|89368|89388.3|89363.3|33
1642014620000|2022-01-12 19:10:20|89390.6|89365.6|89388.3|89363.3|89391.8|89366.8|89388|89363|31
1642014630000|2022-01-12 19:10:30|89388.4|89363.4|89396.4|89346.4|89400.7|89363.9|89385.5|89345.4|44
1642014640000|2022-01-12 19:10:40|89394.3|89344.3|89395.9|89345.9|89397|89347|89394.3|89344.3|37
1642014650000|2022-01-12 19:10:50|89395.6|89345.6|89399|89349|89399.5|89349.5|89393.5|89343.5|33
1642014660000|2022-01-12 19:11:00|89399.8|89349.8|89401|89351|89402.7|89352.7|89396.1|89346.1|41
1642014670000|2022-01-12 19:11:10|89402.8|89352.8|89403.1|89353.1|89404.7|89354.7|89401|89351|50
1642014680000|2022-01-12 19:11:20|89403.9|89353.9|89391.4|89366.4|89405.3|89366.6|89391.3|89353.3|37
1642014690000|2022-01-12 19:11:30|89391.8|89366.8|89393.3|89368.3|89393.3|89368.3|89389.4|89364.4|53
1642014700000|2022-01-12 19:11:40|89393.1|89368.1|89395.5|89370.5|89395.5|89370.5|89392.8|89367.8|20
1642014710000|2022-01-12 19:11:50|89395|89370|89395.1|89370.1|89395.7|89370.7|89393.5|89368.5|23
1642014720000|2022-01-12 19:12:00|89395.3|89370.3|89392.9|89367.9|89395.9|89370.9|89392.9|89367.9|22
1642014730000|2022-01-12 19:12:10|89394.6|89369.6|89393.3|89368.3|89395.4|89370.4|89392.8|89367.8|13
1642014740000|2022-01-12 19:12:20|89393.4|89368.4|89395.4|89370.4|89398.3|89373.3|89390.3|89365.3|20
1642014750000|2022-01-12 19:12:30|89394.5|89369.5|89396.4|89371.4|89396.4|89371.4|89391.5|89366.5|26
1642014760000|2022-01-12 19:12:40|89395.6|89370.6|89385|89360|89396.8|89371.8|89383.5|89358.5|46
1642014770000|2022-01-12 19:12:50|89385.4|89360.4|89398|89348|89398.6|89361.9|89385.4|89346.8|21
1642014780000|2022-01-12 19:13:00|89398.3|89348.3|89384.7|89359.7|89402.6|89366.1|89381.3|89347.6|50
1642014790000|2022-01-12 19:13:10|89387.4|89362.4|89383.5|89358.5|89397.8|89362.9|89381.8|89345|36
1642014800000|2022-01-12 19:13:20|89383.4|89358.4|89378.9|89353.9|89384|89359|89378.9|89353.9|28
1642014810000|2022-01-12 19:13:30|89379|89354|89380.2|89355.2|89381.1|89356.1|89377.2|89352.2|38
1642014820000|2022-01-12 19:13:40|89380|89355|89378|89353|89381.3|89356.3|89375.2|89350.2|32
1642014830000|2022-01-12 19:13:50|89378.8|89353.8|89381.9|89356.9|89382.1|89357.1|89375.8|89350.8|40
1642014840000|2022-01-12 19:14:00|89381.8|89356.8|89377.9|89352.9|89381.8|89356.8|89375.7|89350.7|27
1642014850000|2022-01-12 19:14:10|89377.7|89352.7|89377.1|89352.1|89378.5|89353.5|89372.9|89347.9|55
1642014860000|2022-01-12 19:14:20|89377.5|89352.5|89378|89353|89378.5|89353.5|89376.1|89351.1|53
1642014870000|2022-01-12 19:14:30|89377.8|89352.8|89379.2|89354.2|89379.2|89354.2|89377.5|89352.5|54
1642014880000|2022-01-12 19:14:40|89378.5|89353.5|89379.5|89354.5|89379.6|89354.6|89378.1|89353.1|27
1642014890000|2022-01-12 19:14:50|89379.4|89354.4|89354.1|89304.1|89389.9|89355.2|89353.4|89303.4|39
1642014900000|2022-01-12 19:15:00|89354.4|89304.4|89352.7|89302.7|89356.2|89306.2|89351.2|89301.2|43
1642014910000|2022-01-12 19:15:10|89353.2|89303.2|89354.5|89304.5|89354.7|89304.7|89352.7|89302.7|29
1642014920000|2022-01-12 19:15:20|89354.6|89304.6|89356.4|89306.4|89356.5|89306.5|89353.9|89303.9|31
1642014930000|2022-01-12 19:15:30|89356.5|89306.5|89357.4|89307.4|89358.6|89308.6|89355.7|89305.7|29
1642014940000|2022-01-12 19:15:40|89357.9|89307.9|89353.2|89303.2|89358.2|89308.2|89352.4|89302.4|46
1642014950000|2022-01-12 19:15:50|89353.4|89303.4|89351.5|89301.5|89354.2|89304.2|89350.9|89300.9|32
1642014960000|2022-01-12 19:16:00|89353.1|89303.1|89352.7|89302.7|89353.9|89303.9|89352.4|89302.4|33
1642014970000|2022-01-12 19:16:10|89352.4|89302.4|89353.2|89303.2|89353.4|89303.4|89351.7|89301.7|38
1642014980000|2022-01-12 19:16:20|89353.4|89303.4|89353.2|89303.2|89354|89304|89349.8|89299.8|35
1642014990000|2022-01-12 19:16:30|89353.4|89303.4|89355.9|89305.9|89356.6|89306.6|89351.7|89301.7|21
1642015000000|2022-01-12 19:16:40|89355.2|89305.2|89354.8|89304.8|89355.8|89305.8|89352.3|89302.3|22
1642015010000|2022-01-12 19:16:50|89354|89304|89354.3|89304.3|89356.2|89306.2|89353.7|89303.7|24
1642015020000|2022-01-12 19:17:00|89354.2|89304.2|89343|89318|89355.3|89319|89342.6|89301.3|34
1642015030000|2022-01-12 19:17:10|89343.2|89318.2|89354.5|89304.5|89354.5|89318.2|89340.8|89304.5|17
1642015040000|2022-01-12 19:17:20|89355.4|89305.4|89345|89320|89357.7|89320.3|89344.7|89304.5|32
1642015050000|2022-01-12 19:17:30|89344.9|89319.9|89345.7|89320.7|89347.3|89322.3|89344.9|89319.9|27
1642015060000|2022-01-12 19:17:40|89345.6|89320.6|89345.3|89320.3|89346.1|89321.1|89345|89320|8
1642015070000|2022-01-12 19:17:50|89345.6|89320.6|89346.6|89321.6|89346.6|89321.6|89344.2|89319.2|16
1642015080000|2022-01-12 19:18:00|89347.2|89322.2|89359.2|89309.2|89359.2|89322.8|89346.5|89308.7|19
1642015090000|2022-01-12 19:18:10|89359.7|89309.7|89347.2|89322.2|89359.7|89323.9|89346.7|89309.5|19
1642015100000|2022-01-12 19:18:20|89347.1|89322.1|89347.3|89322.3|89348.1|89323.1|89344.1|89319.1|28
1642015110000|2022-01-12 19:18:30|89347.7|89322.7|89346.3|89321.3|89348.1|89323.1|89346.3|89321.3|20
1642015120000|2022-01-12 19:18:40|89345.9|89320.9|89344.6|89319.6|89347|89322|89344.6|89319.6|16
1642015130000|2022-01-12 19:18:50|89345|89320|89345.5|89320.5|89350.1|89325.1|89344.5|89319.5|33
1642015140000|2022-01-12 19:19:00|89345.3|89320.3|89348.6|89323.6|89348.6|89323.6|89344.6|89319.6|23
1642015150000|2022-01-12 19:19:10|89348.7|89323.7|89349.3|89324.3|89349.4|89324.4|89346.7|89321.7|11
1642015160000|2022-01-12 19:19:20|89348.1|89323.1|89348.3|89323.3|89348.8|89323.8|89347.8|89322.8|8
1642015170000|2022-01-12 19:19:30|89348.7|89323.7|89344.5|89319.5|89349.1|89324.1|89344.5|89319.5|15
1642015180000|2022-01-12 19:19:40|89344.7|89319.7|89345.8|89320.8|89346.6|89321.6|89340.4|89315.4|30
1642015190000|2022-01-12 19:19:50|89345.6|89320.6|89347|89322|89357.8|89324.9|89345|89307.8|23
1642015200000|2022-01-12 19:20:00|89347.2|89322.2|89348.5|89323.5|89349.1|89324.1|89347|89322|20
1642015210000|2022-01-12 19:20:10|89346.8|89321.8|89343.6|89318.6|89346.8|89321.8|89343.6|89318.6|15
1642015220000|2022-01-12 19:20:20|89343.9|89318.9|89345.5|89320.5|89345.9|89320.9|89343.9|89318.9|12
1642015230000|2022-01-12 19:20:30|89345.2|89320.2|89343.1|89318.1|89345.2|89320.2|89343.1|89318.1|10
1642015240000|2022-01-12 19:20:40|89343.3|89318.3|89344|89319|89344.5|89319.5|89342.3|89317.3|22
1642015250000|2022-01-12 19:20:50|89344.1|89319.1|89343.3|89318.3|89344.2|89319.2|89343.2|89318.2|19
1642015260000|2022-01-12 19:21:00|89343.4|89318.4|89343|89318|89343.9|89318.9|89343|89318|9
1642015270000|2022-01-12 19:21:10|89343.6|89318.6|89348.9|89323.9|89356.4|89323.9|89343.5|89306.3|31
1642015280000|2022-01-12 19:21:20|89349.8|89324.8|89348|89323|89362|89326.8|89345.2|89312|48
1642015290000|2022-01-12 19:21:30|89347.2|89322.2|89347.2|89322.2|89348.2|89323.2|89346.4|89321.4|27
1642015300000|2022-01-12 19:21:40|89347.1|89322.1|89344.8|89319.8|89357.6|89322.3|89343.9|89305.2|41
1642015310000|2022-01-12 19:21:50|89344.6|89319.6|89354.9|89304.9|89355.3|89320|89343.3|89304.6|24
1642015320000|2022-01-12 19:22:00|89354.8|89304.8|89343.7|89318.7|89355.8|89318.7|89342.5|89303.9|19
1642015330000|2022-01-12 19:22:10|89342.3|89317.3|89342.4|89317.4|89343.6|89318.6|89342.2|89317.2|18
1642015340000|2022-01-12 19:22:20|89342.3|89317.3|89343|89318|89343.2|89318.2|89342|89317|15
1642015350000|2022-01-12 19:22:30|89342.9|89317.9|89349.3|89299.3|89352.1|89317.9|89334.3|89298.8|29
1642015360000|2022-01-12 19:22:40|89349.2|89299.2|89349.7|89299.7|89349.8|89299.8|89347.8|89297.8|26
1642015370000|2022-01-12 19:22:50|89349.8|89299.8|89339.1|89314.1|89351.9|89314.5|89338.4|89299.8|18
1642015380000|2022-01-12 19:23:00|89338.9|89313.9|89338.5|89313.5|89339.9|89314.9|89338.5|89313.5|15
1642015390000|2022-01-12 19:23:10|89338.4|89313.4|89338.7|89313.7|89339.6|89314.6|89337.3|89312.3|28
1642015400000|2022-01-12 19:23:20|89338.9|89313.9|89336.4|89311.4|89338.9|89313.9|89336.4|89311.4|45
1642015410000|2022-01-12 19:23:30|89336.3|89311.3|89337.2|89312.2|89338.7|89313.7|89335.4|89310.4|28
1642015420000|2022-01-12 19:23:40|89337|89312|89339.6|89314.6|89339.6|89314.6|89336.8|89311.8|26
1642015430000|2022-01-12 19:23:50|89340|89315|89339.2|89314.2|89340|89315|89337.3|89312.3|41
1642015440000|2022-01-12 19:24:00|89340.3|89315.3|89337.3|89312.3|89340.3|89315.3|89337.1|89312.1|37
1642015450000|2022-01-12 19:24:10|89337.2|89312.2|89336.9|89311.9|89337.7|89312.7|89336.2|89311.2|34
1642015460000|2022-01-12 19:24:20|89336.8|89311.8|89334.7|89309.7|89336.9|89311.9|89333.7|89308.7|22
1642015470000|2022-01-12 19:24:30|89334.5|89309.5|89334.1|89309.1|89336|89311|89333.9|89308.9|17
1642015480000|2022-01-12 19:24:40|89334.2|89309.2|89334.5|89309.5|89334.7|89309.7|89333.2|89308.2|16
1642015490000|2022-01-12 19:24:50|89334.4|89309.4|89333.6|89308.6|89334.9|89309.9|89332.5|89307.5|22
1642015500000|2022-01-12 19:25:00|89333.5|89308.5|89338.2|89313.2|89338.2|89313.2|89333.4|89308.4|27
1642015510000|2022-01-12 19:25:10|89337.6|89312.6|89335.9|89310.9|89338.1|89313.1|89335.9|89310.9|17
1642015520000|2022-01-12 19:25:20|89336.3|89311.3|89335.1|89310.1|89336.8|89311.8|89335.1|89310.1|18
1642015530000|2022-01-12 19:25:30|89335.6|89310.6|89333.5|89308.5|89335.6|89310.6|89332.7|89307.7|29
1642015540000|2022-01-12 19:25:40|89333.6|89308.6|89332.1|89307.1|89333.6|89308.6|89331.6|89306.6|20
1642015550000|2022-01-12 19:25:50|89332|89307|89335.8|89310.8|89337.3|89312.3|89332|89307|26
1642015560000|2022-01-12 19:26:00|89336.3|89311.3|89336.1|89311.1|89338.4|89313.4|89336.1|89311.1|19
1642015570000|2022-01-12 19:26:10|89336.2|89311.2|89337.3|89312.3|89338|89313|89335.9|89310.9|17
1642015580000|2022-01-12 19:26:20|89337.6|89312.6|89338|89313|89338|89313|89337.4|89312.4|10
1642015590000|2022-01-12 19:26:30|89339.5|89314.5|89335.5|89310.5|89339.7|89314.7|89335.5|89310.5|28
1642015600000|2022-01-12 19:26:40|89336.7|89311.7|89338.7|89313.7|89338.7|89313.7|89335.7|89310.7|14
1642015610000|2022-01-12 19:26:50|89338.3|89313.3|89337.4|89312.4|89338.3|89313.3|89336|89311|18
1642015620000|2022-01-12 19:27:00|89337.9|89312.9|89335.9|89310.9|89337.9|89312.9|89332.4|89307.4|53
1642015630000|2022-01-12 19:27:10|89335.6|89310.6|89334.1|89309.1|89339.1|89314.1|89333.1|89308.1|35
1642015640000|2022-01-12 19:27:20|89333.8|89308.8|89328.5|89303.5|89335.6|89310.6|89326.9|89301.9|39
1642015650000|2022-01-12 19:27:30|89328.7|89303.7|89330.8|89305.8|89333.2|89308.2|89328|89303|37
1642015660000|2022-01-12 19:27:40|89331.3|89306.3|89331.1|89306.1|89332.7|89307.7|89329.4|89304.4|33
1642015670000|2022-01-12 19:27:50|89330.6|89305.6|89330.7|89305.7|89331.4|89306.4|89329.9|89304.9|28
1642015680000|2022-01-12 19:28:00|89330.8|89305.8|89329|89304|89331.3|89306.3|89329|89304|23
1642015690000|2022-01-12 19:28:10|89329.2|89304.2|89326.8|89301.8|89329.3|89304.3|89326.6|89301.6|32
1642015700000|2022-01-12 19:28:20|89326.6|89301.6|89329.9|89279.9|89334.2|89301.9|89319.4|89279.9|40
1642015710000|2022-01-12 19:28:30|89330.3|89280.3|89332.2|89282.2|89332.3|89282.3|89329|89279|35
1642015720000|2022-01-12 19:28:40|89332.1|89282.1|89331.6|89281.6|89332.7|89282.7|89331.2|89281.2|32
1642015730000|2022-01-12 19:28:50|89331.2|89281.2|89331.9|89281.9|89333.1|89283.1|89329.6|89279.6|34
1642015740000|2022-01-12 19:29:00|89331.5|89281.5|89321.2|89296.2|89333.9|89300.3|89320.4|89281.5|53
1642015750000|2022-01-12 19:29:10|89321.1|89296.1|89322.3|89297.3|89336.8|89299.1|89320.1|89283.4|50
1642015760000|2022-01-12 19:29:20|89322.5|89297.5|89346.5|89296.5|89346.8|89303|89321.5|89285.9|49
1642015770000|2022-01-12 19:29:30|89345.7|89295.7|89351.4|89301.4|89356|89318.4|89339.4|89295.7|59
1642015780000|2022-01-12 19:29:40|89351.2|89301.2|89352|89302|89354|89304|89349.9|89299.9|53
1642015790000|2022-01-12 19:29:50|89352.1|89302.1|89351.8|89301.8|89354.1|89304.1|89350.9|89300.9|30
1642015800000|2022-01-12 19:30:00|89352|89302|89353.5|89303.5|89354.5|89304.5|89350.9|89300.9|50
1642015810000|2022-01-12 19:30:10|89353.2|89303.2|89352.8|89302.8|89353.5|89303.5|89351.1|89301.1|45
1642015820000|2022-01-12 19:30:20|89352.7|89302.7|89353.2|89303.2|89355.8|89305.8|89351.5|89301.5|39
1642015830000|2022-01-12 19:30:30|89352.5|89302.5|89350.2|89300.2|89352.5|89302.5|89349.8|89299.8|26
1642015840000|2022-01-12 19:30:40|89350.3|89300.3|89349.2|89299.2|89351.6|89301.6|89346.9|89296.9|37
1642015850000|2022-01-12 19:30:50|89349.1|89299.1|89351.3|89301.3|89354.3|89304.3|89348.5|89298.5|31
1642015860000|2022-01-12 19:31:00|89350.8|89300.8|89352.6|89302.6|89354.3|89304.3|89350.7|89300.7|26
1642015870000|2022-01-12 19:31:10|89352.5|89302.5|89357.2|89307.2|89357.8|89307.8|89352.5|89302.5|36
1642015880000|2022-01-12 19:31:20|89357|89307|89364.8|89314.8|89366.3|89316.3|89356.3|89306.3|45
1642015890000|2022-01-12 19:31:30|89364.9|89314.9|89365.5|89315.5|89366.6|89316.6|89364.1|89314.1|18
1642015900000|2022-01-12 19:31:40|89365.1|89315.1|89371.6|89321.6|89371.7|89321.7|89363.4|89313.4|41
1642015910000|2022-01-12 19:31:50|89369.9|89319.9|89363.8|89313.8|89370.6|89320.6|89363.8|89313.8|41
1642015920000|2022-01-12 19:32:00|89364.5|89314.5|89369.7|89319.7|89371.4|89321.4|89364.1|89314.1|43
1642015930000|2022-01-12 19:32:10|89369.6|89319.6|89369.9|89319.9|89370.6|89320.6|89368.5|89318.5|32
1642015940000|2022-01-12 19:32:20|89369.8|89319.8|89377.5|89327.5|89377.5|89327.5|89369.8|89319.8|37
1642015950000|2022-01-12 19:32:30|89377.9|89327.9|89376|89326|89378.3|89328.3|89375.6|89325.6|38
1642015960000|2022-01-12 19:32:40|89375.9|89325.9|89377.9|89327.9|89378.6|89328.6|89375.2|89325.2|34
1642015970000|2022-01-12 19:32:50|89377.7|89327.7|89378.3|89328.3|89379.7|89329.7|89376.2|89326.2|22
1642015980000|2022-01-12 19:33:00|89378.7|89328.7|89380.8|89330.8|89381.9|89331.9|89378|89328|38
1642015990000|2022-01-12 19:33:10|89380.7|89330.7|89381.1|89331.1|89382.4|89332.4|89380.3|89330.3|23
1642016000000|2022-01-12 19:33:20|89381.5|89331.5|89382.8|89332.8|89382.9|89332.9|89380.6|89330.6|18
1642016010000|2022-01-12 19:33:30|89382|89332|89381.5|89331.5|89382.6|89332.6|89380.6|89330.6|26
1642016020000|2022-01-12 19:33:40|89381.4|89331.4|89381.3|89331.3|89383.4|89333.4|89381.3|89331.3|23
1642016030000|2022-01-12 19:33:50|89381.5|89331.5|89382.3|89332.3|89382.3|89332.3|89380.7|89330.7|26
1642016040000|2022-01-12 19:34:00|89382.5|89332.5|89382.8|89332.8|89383.1|89333.1|89381.1|89331.1|11
1642016050000|2022-01-12 19:34:10|89382.5|89332.5|89377|89327|89382.5|89332.5|89376.8|89326.8|32
1642016060000|2022-01-12 19:34:20|89377.3|89327.3|89382|89332|89382|89332|89376.2|89326.2|24
1642016070000|2022-01-12 19:34:30|89381.7|89331.7|89373.3|89323.3|89382.9|89332.9|89373|89323|33
1642016080000|2022-01-12 19:34:40|89373.6|89323.6|89373.9|89323.9|89375.6|89325.6|89373.6|89323.6|31
1642016090000|2022-01-12 19:34:50|89373.8|89323.8|89374.3|89324.3|89374.5|89324.5|89373.7|89323.7|20
1642016100000|2022-01-12 19:35:00|89374.5|89324.5|89370.7|89320.7|89376.4|89326.4|89370.7|89320.7|30
1642016110000|2022-01-12 19:35:10|89370.2|89320.2|89370|89320|89370.6|89320.6|89369.1|89319.1|23
1642016120000|2022-01-12 19:35:20|89370.2|89320.2|89370.2|89320.2|89370.7|89320.7|89369.7|89319.7|24
1642016130000|2022-01-12 19:35:30|89370.3|89320.3|89370.2|89320.2|89371|89321|89370.2|89320.2|16
1642016140000|2022-01-12 19:35:40|89370.6|89320.6|89373.8|89323.8|89375.2|89337.1|89361.9|89320.2|30
1642016150000|2022-01-12 19:35:50|89373.6|89323.6|89370.3|89320.3|89374.1|89324.1|89369.6|89319.6|26
1642016160000|2022-01-12 19:36:00|89369.9|89319.9|89368|89318|89369.9|89319.9|89366.3|89316.3|30
1642016170000|2022-01-12 19:36:10|89368.6|89318.6|89370.6|89320.6|89371.7|89321.7|89368.3|89318.3|25
1642016180000|2022-01-12 19:36:20|89371|89321|89371.4|89321.4|89374.6|89324.6|89369.9|89319.9|39
1642016190000|2022-01-12 19:36:30|89371.2|89321.2|89369.4|89319.4|89372.1|89322.1|89368.7|89318.7|32
1642016200000|2022-01-12 19:36:40|89369.5|89319.5|89370.8|89320.8|89370.9|89320.9|89369.2|89319.2|20
1642016210000|2022-01-12 19:36:50|89370.7|89320.7|89369.7|89319.7|89371|89321|89369.3|89319.3|22
1642016220000|2022-01-12 19:37:00|89369.6|89319.6|89369.7|89319.7|89372|89322|89368.1|89318.1|38
1642016230000|2022-01-12 19:37:10|89369.6|89319.6|89369.7|89319.7|89370.3|89320.3|89369|89319|23
1642016240000|2022-01-12 19:37:20|89369.8|89319.8|89374.6|89324.6|89375.5|89325.5|89369.8|89319.8|30
1642016250000|2022-01-12 19:37:30|89374.9|89324.9|89374.4|89324.4|89375.2|89325.2|89373.6|89323.6|22
1642016260000|2022-01-12 19:37:40|89374.7|89324.7|89374.1|89324.1|89374.8|89324.8|89370.8|89320.8|35
1642016270000|2022-01-12 19:37:50|89373.9|89323.9|89376.5|89326.5|89376.6|89326.6|89372.7|89322.7|31
1642016280000|2022-01-12 19:38:00|89375.4|89325.4|89376.6|89326.6|89377|89327|89375.2|89325.2|21
1642016290000|2022-01-12 19:38:10|89376.9|89326.9|89373.8|89323.8|89376.9|89326.9|89373.1|89323.1|22
1642016300000|2022-01-12 19:38:20|89373.6|89323.6|89370|89320|89374.1|89324.1|89368.8|89318.8|30
1642016310000|2022-01-12 19:38:30|89370.7|89320.7|89369.8|89319.8|89370.7|89320.7|89369|89319|16
1642016320000|2022-01-12 19:38:40|89369.1|89319.1|89369.7|89319.7|89370.2|89320.2|89368.9|89318.9|17
1642016330000|2022-01-12 19:38:50|89369|89319|89371.9|89321.9|89374.3|89324.3|89369|89319|36
1642016340000|2022-01-12 19:39:00|89371.1|89321.1|89373.6|89323.6|89375.1|89325.1|89371.1|89321.1|35
1642016350000|2022-01-12 19:39:10|89373.4|89323.4|89371.3|89321.3|89374.3|89324.3|89371.3|89321.3|40
1642016360000|2022-01-12 19:39:20|89371.1|89321.1|89364.8|89314.8|89371.9|89321.9|89362|89312|61
1642016370000|2022-01-12 19:39:30|89364.7|89314.7|89366.2|89316.2|89367.2|89317.2|89364.7|89314.7|42
1642016380000|2022-01-12 19:39:40|89366.4|89316.4|89373.6|89323.6|89374.8|89324.8|89366.4|89316.4|54
1642016390000|2022-01-12 19:39:50|89373.9|89323.9|89372|89322|89374.7|89324.7|89371.4|89321.4|49
1642016400000|2022-01-12 19:40:00|89372.1|89322.1|89374.8|89324.8|89376|89326|89371.9|89321.9|41
1642016410000|2022-01-12 19:40:10|89374.7|89324.7|89374.5|89324.5|89376.8|89326.8|89373.4|89323.4|38
1642016420000|2022-01-12 19:40:20|89374.4|89324.4|89374|89324|89374.7|89324.7|89373.2|89323.2|35
1642016430000|2022-01-12 19:40:30|89374.1|89324.1|89378|89328|89378.9|89328.9|89373.7|89323.7|22
1642016440000|2022-01-12 19:40:40|89376.7|89326.7|89374.1|89324.1|89377.6|89327.6|89372.9|89322.9|33
1642016450000|2022-01-12 19:40:50|89373.6|89323.6|89371.5|89321.5|89376.7|89326.7|89371.2|89321.2|37
1642016460000|2022-01-12 19:41:00|89371.4|89321.4|89370|89320|89373.7|89323.7|89366.3|89316.3|66
1642016470000|2022-01-12 19:41:10|89369.4|89319.4|89366|89316|89370.7|89320.7|89365|89315|64
1642016480000|2022-01-12 19:41:20|89366.2|89316.2|89364.3|89314.3|89367.2|89317.2|89361.5|89311.5|53
1642016490000|2022-01-12 19:41:30|89364.7|89314.7|89366.1|89316.1|89366.7|89316.7|89363.5|89313.5|51
1642016500000|2022-01-12 19:41:40|89365.8|89315.8|89367.8|89317.8|89370.9|89320.9|89361.9|89311.9|58
1642016510000|2022-01-12 19:41:50|89368.5|89318.5|89368.7|89318.7|89369.9|89319.9|89366.6|89316.6|44
1642016520000|2022-01-12 19:42:00|89368.2|89318.2|89367.5|89317.5|89369.9|89319.9|89366.5|89316.5|38
1642016530000|2022-01-12 19:42:10|89368.3|89318.3|89369.7|89319.7|89371.6|89321.6|89366.4|89316.4|59
1642016540000|2022-01-12 19:42:20|89369.4|89319.4|89369|89319|89370.5|89320.5|89367.4|89317.4|36
1642016550000|2022-01-12 19:42:30|89369.1|89319.1|89357.2|89307.2|89370.6|89325.7|89350.7|89306.7|52
1642016560000|2022-01-12 19:42:40|89357.4|89307.4|89353.8|89303.8|89358.5|89308.5|89352.4|89302.4|52
1642016570000|2022-01-12 19:42:50|89352.7|89302.7|89356.4|89306.4|89356.4|89306.4|89352.3|89302.3|51
1642016580000|2022-01-12 19:43:00|89356.2|89306.2|89350.2|89300.2|89356.6|89306.6|89346.6|89296.6|55
1642016590000|2022-01-12 19:43:10|89350.3|89300.3|89360.2|89310.2|89360.4|89310.4|89349.9|89299.9|41
1642016600000|2022-01-12 19:43:20|89359.4|89309.4|89357.6|89307.6|89360.1|89310.1|89357.5|89307.5|32
1642016610000|2022-01-12 19:43:30|89358.1|89308.1|89357.5|89307.5|89359.7|89309.7|89355.8|89305.8|47
1642016620000|2022-01-12 19:43:40|89357.9|89307.9|89359.9|89309.9|89363.4|89313.4|89356.7|89306.7|69
1642016630000|2022-01-12 19:43:50|89360.7|89310.7|89364.5|89314.5|89368.3|89318.3|89360.7|89310.7|62
1642016640000|2022-01-12 19:44:00|89363.4|89313.4|89361.2|89311.2|89365.1|89315.1|89360.6|89310.6|50
1642016650000|2022-01-12 19:44:10|89359.7|89309.7|89362.5|89312.5|89362.7|89312.7|89358.3|89308.3|40
1642016660000|2022-01-12 19:44:20|89361.5|89311.5|89362|89312|89363|89313|89360.2|89310.2|41
1642016670000|2022-01-12 19:44:30|89361.6|89311.6|89360.6|89310.6|89361.8|89311.8|89359.4|89309.4|41
1642016680000|2022-01-12 19:44:40|89360.1|89310.1|89360.2|89310.2|89361.7|89311.7|89359.4|89309.4|37
1642016690000|2022-01-12 19:44:50|89360.3|89310.3|89362.1|89312.1|89365.9|89315.9|89359.4|89309.4|42
1642016700000|2022-01-12 19:45:00|89363.7|89313.7|89362.5|89312.5|89365.9|89315.9|89358.4|89308.4|59
1642016710000|2022-01-12 19:45:10|89361.9|89311.9|89355.2|89305.2|89361.9|89311.9|89355.2|89305.2|53
1642016720000|2022-01-12 19:45:20|89355|89305|89356.3|89306.3|89358|89308|89354.2|89304.2|32
1642016730000|2022-01-12 19:45:30|89356.4|89306.4|89354|89304|89357.7|89307.7|89353.4|89303.4|33
1642016740000|2022-01-12 19:45:40|89356.4|89306.4|89358.9|89308.9|89360.4|89310.4|89355.8|89305.8|41
1642016750000|2022-01-12 19:45:50|89359.1|89309.1|89355.8|89305.8|89361.6|89311.6|89354.8|89304.8|42
1642016760000|2022-01-12 19:46:00|89355.9|89305.9|89362.1|89312.1|89362.6|89312.6|89355.4|89305.4|32
1642016770000|2022-01-12 19:46:10|89361.7|89311.7|89361.4|89311.4|89365.7|89315.7|89360.6|89310.6|39
1642016780000|2022-01-12 19:46:20|89361.7|89311.7|89362.4|89312.4|89363.8|89313.8|89361.4|89311.4|34
1642016790000|2022-01-12 19:46:30|89362.6|89312.6|89363|89313|89365.8|89315.8|89362.3|89312.3|29
1642016800000|2022-01-12 19:46:40|89362.7|89312.7|89360.1|89310.1|89363.3|89313.3|89356.7|89306.7|30
1642016810000|2022-01-12 19:46:50|89359.4|89309.4|89357.7|89307.7|89359.8|89309.8|89356.5|89306.5|25
1642016820000|2022-01-12 19:47:00|89357.5|89307.5|89358.4|89308.4|89359.7|89309.7|89357.1|89307.1|22
1642016830000|2022-01-12 19:47:10|89358.1|89308.1|89359.7|89309.7|89361|89311|89356.3|89306.3|33
1642016840000|2022-01-12 19:47:20|89359.4|89309.4|89359.1|89309.1|89361.9|89311.9|89358.5|89308.5|28
1642016850000|2022-01-12 19:47:30|89358.5|89308.5|89365|89315|89366.2|89316.2|89358.4|89308.4|33
1642016860000|2022-01-12 19:47:40|89364.3|89314.3|89361.8|89311.8|89367.7|89317.7|89361.8|89311.8|35
1642016870000|2022-01-12 19:47:50|89363.2|89313.2|89361.7|89311.7|89363.2|89313.2|89361.2|89311.2|31
1642016880000|2022-01-12 19:48:00|89361.6|89311.6|89362.1|89312.1|89362.4|89312.4|89360.5|89310.5|34
1642016890000|2022-01-12 19:48:10|89362.3|89312.3|89357|89307|89362.3|89312.3|89357|89307|50
1642016900000|2022-01-12 19:48:20|89357.6|89307.6|89355.6|89305.6|89358.3|89308.3|89354|89304|41
1642016910000|2022-01-12 19:48:30|89355.5|89305.5|89354.9|89304.9|89356.8|89306.8|89354.5|89304.5|37
1642016920000|2022-01-12 19:48:40|89354.7|89304.7|89355.9|89305.9|89357.2|89307.2|89353.1|89303.1|34
1642016930000|2022-01-12 19:48:50|89358.6|89308.6|89358.8|89308.8|89360.8|89310.8|89358.4|89308.4|33
1642016940000|2022-01-12 19:49:00|89359|89309|89356.1|89306.1|89359.1|89309.1|89355.6|89305.6|40
1642016950000|2022-01-12 19:49:10|89356|89306|89351.3|89301.3|89357.7|89307.7|89349.9|89299.9|46
1642016960000|2022-01-12 19:49:20|89352.2|89302.2|89352.4|89302.4|89353.9|89303.9|89350.8|89300.8|39
1642016970000|2022-01-12 19:49:30|89351.6|89301.6|89351.5|89301.5|89352|89302|89350.9|89300.9|20
1642016980000|2022-01-12 19:49:40|89351.6|89301.6|89349.9|89299.9|89353.3|89303.3|89349|89299|36
1642016990000|2022-01-12 19:49:50|89349.6|89299.6|89345.1|89295.1|89351.9|89301.9|89344.1|89294.1|46
1642017000000|2022-01-12 19:50:00|89345.5|89295.5|89351.5|89301.5|89351.9|89301.9|89343.6|89293.6|55
1642017010000|2022-01-12 19:50:10|89351.6|89301.6|89348.2|89298.2|89352.6|89302.6|89346.7|89296.7|46
1642017020000|2022-01-12 19:50:20|89347.3|89297.3|89348.2|89298.2|89349.3|89299.3|89346.6|89296.6|39
1642017030000|2022-01-12 19:50:30|89348.1|89298.1|89348.2|89298.2|89348.4|89298.4|89346.8|89296.8|32
1642017040000|2022-01-12 19:50:40|89348.7|89298.7|89347.7|89297.7|89349|89299|89347.1|89297.1|41
1642017050000|2022-01-12 19:50:50|89346.3|89296.3|89350.4|89300.4|89351.2|89301.2|89346.3|89296.3|48
1642017060000|2022-01-12 19:51:00|89350|89300|89353|89303|89354.6|89304.6|89348.8|89298.8|53
1642017070000|2022-01-12 19:51:10|89353.5|89303.5|89355.7|89305.7|89359.6|89309.6|89350.5|89300.5|48
1642017080000|2022-01-12 19:51:20|89355.1|89305.1|89354.9|89304.9|89356.2|89306.2|89351.6|89301.6|38
1642017090000|2022-01-12 19:51:30|89355.5|89305.5|89352.8|89302.8|89355.5|89305.5|89352.8|89302.8|43
1642017100000|2022-01-12 19:51:40|89352.5|89302.5|89350|89300|89352.9|89302.9|89349.2|89299.2|43
1642017110000|2022-01-12 19:51:50|89349.9|89299.9|89349.8|89299.8|89352.6|89302.6|89349.1|89299.1|33
1642017120000|2022-01-12 19:52:00|89349.5|89299.5|89352.5|89302.5|89354.2|89304.2|89349.4|89299.4|50
1642017130000|2022-01-12 19:52:10|89352.7|89302.7|89355.2|89305.2|89355.2|89305.2|89351.7|89301.7|26
1642017140000|2022-01-12 19:52:20|89354.8|89304.8|89356.3|89306.3|89356.3|89306.3|89354|89304|22
1642017150000|2022-01-12 19:52:30|89356.5|89306.5|89352.1|89302.1|89357.1|89307.1|89350.9|89300.9|41
1642017160000|2022-01-12 19:52:40|89351.3|89301.3|89356.7|89306.7|89356.7|89306.7|89351.1|89301.1|40
1642017170000|2022-01-12 19:52:50|89356.4|89306.4|89358.8|89308.8|89359.3|89309.3|89354.9|89304.9|52
1642017180000|2022-01-12 19:53:00|89359.1|89309.1|89358.1|89308.1|89360.7|89310.7|89357.7|89307.7|43
1642017190000|2022-01-12 19:53:10|89358.8|89308.8|89358.4|89308.4|89361.7|89311.7|89357.8|89307.8|38
1642017200000|2022-01-12 19:53:20|89359.4|89309.4|89357.6|89307.6|89359.6|89309.6|89356|89306|37
1642017210000|2022-01-12 19:53:30|89357|89307|89356.2|89306.2|89358.2|89308.2|89354.7|89304.7|35
1642017220000|2022-01-12 19:53:40|89356.7|89306.7|89358.5|89308.5|89358.6|89308.6|89356.1|89306.1|34
1642017230000|2022-01-12 19:53:50|89360.2|89310.2|89362|89312|89363.6|89323.5|89347.1|89308.2|47
1642017240000|2022-01-12 19:54:00|89361.6|89311.6|89358.9|89308.9|89362.7|89319.7|89341.3|89305.2|39
1642017250000|2022-01-12 19:54:10|89358.4|89308.4|89359.2|89309.2|89361.1|89322.2|89346.4|89304.3|51
1642017260000|2022-01-12 19:54:20|89360.4|89310.4|89360.4|89310.4|89362.2|89325.2|89347.7|89306.7|46
1642017270000|2022-01-12 19:54:30|89360.2|89310.2|89367.2|89317.2|89368.4|89318.4|89360.2|89310.2|52
1642017280000|2022-01-12 19:54:40|89366.5|89316.5|89366.2|89316.2|89366.7|89316.7|89364.8|89314.8|33
1642017290000|2022-01-12 19:54:50|89365.8|89315.8|89364.2|89314.2|89367.2|89317.2|89362.7|89312.7|48
1642017300000|2022-01-12 19:55:00|89364.7|89314.7|89367.1|89317.1|89368.2|89318.2|89364|89314|48
1642017310000|2022-01-12 19:55:10|89368.1|89318.1|89367|89317|89368.7|89318.7|89366.9|89316.9|33
1642017320000|2022-01-12 19:55:20|89367.3|89317.3|89362.2|89312.2|89367.5|89317.5|89359.6|89309.6|40
1642017330000|2022-01-12 19:55:30|89361.7|89311.7|89361.5|89311.5|89363.5|89313.5|89361.1|89311.1|39
1642017340000|2022-01-12 19:55:40|89361.6|89311.6|89363.3|89313.3|89363.3|89313.3|89360.9|89310.9|39
1642017350000|2022-01-12 19:55:50|89362.9|89312.9|89359.1|89309.1|89362.9|89312.9|89358|89308|29
1642017360000|2022-01-12 19:56:00|89358.9|89308.9|89361.9|89311.9|89363.5|89313.5|89357.8|89307.8|49
1642017370000|2022-01-12 19:56:10|89362.6|89312.6|89365.2|89315.2|89366.5|89316.5|89361.9|89311.9|46
1642017380000|2022-01-12 19:56:20|89364.9|89314.9|89371.8|89321.8|89371.8|89331.4|89354.6|89314.7|46
1642017390000|2022-01-12 19:56:30|89370.5|89320.5|89368.8|89318.8|89371.4|89321.4|89366.7|89316.7|50
1642017400000|2022-01-12 19:56:40|89369|89319|89369.3|89319.3|89372.1|89322.1|89369|89319|37
1642017410000|2022-01-12 19:56:50|89370.3|89320.3|89379.2|89329.2|89382.6|89344.1|89363.2|89320.3|57
1642017420000|2022-01-12 19:57:00|89379.5|89329.5|89383.1|89333.1|89385.5|89335.5|89378|89328|47
1642017430000|2022-01-12 19:57:10|89384.1|89334.1|89381.9|89331.9|89384.6|89334.6|89379.9|89329.9|47
1642017440000|2022-01-12 19:57:20|89380.9|89330.9|89386.4|89336.4|89388.6|89338.6|89380|89330|53
1642017450000|2022-01-12 19:57:30|89386.6|89336.6|89388.7|89338.7|89389.7|89339.7|89383.2|89333.2|55
1642017460000|2022-01-12 19:57:40|89388.8|89338.8|89391.6|89341.6|89391.8|89341.8|89387.6|89337.6|48
1642017470000|2022-01-12 19:57:50|89392.2|89342.2|89391.6|89341.6|89393.6|89343.6|89390.9|89340.9|45
1642017480000|2022-01-12 19:58:00|89391.8|89341.8|89393|89343|89394.7|89344.7|89390.5|89340.5|48
1642017490000|2022-01-12 19:58:10|89392.3|89342.3|89398.7|89348.7|89399|89361.6|89384.2|89342.3|53
1642017500000|2022-01-12 19:58:20|89399.4|89349.4|89376.2|89351.2|89399.4|89361.8|89371.6|89346.6|62
1642017510000|2022-01-12 19:58:30|89375.5|89350.5|89373.2|89348.2|89389|89353|89371.5|89336.2|54
1642017520000|2022-01-12 19:58:40|89374.5|89349.5|89377.4|89352.4|89392.9|89355.4|89372.9|89341.1|55
1642017530000|2022-01-12 19:58:50|89378.1|89353.1|89375.3|89350.3|89379|89354|89374.4|89349.4|53
1642017540000|2022-01-12 19:59:00|89374.6|89349.6|89372.4|89347.4|89383.7|89351.6|89366|89333.7|62
1642017550000|2022-01-12 19:59:10|89372.5|89347.5|89370.7|89345.7|89375.7|89350.7|89366.2|89341.2|64
1642017560000|2022-01-12 19:59:20|89371.3|89346.3|89370.4|89345.4|89385.9|89348.6|89369.2|89332.6|68
1642017570000|2022-01-12 19:59:30|89371|89346|89371.8|89346.8|89382|89348.6|89363.5|89329.7|67
1642017580000|2022-01-12 19:59:40|89371.3|89346.3|89368.9|89343.9|89372.3|89347.3|89367.6|89342.6|63
1642017590000|2022-01-12 19:59:50|89369.2|89344.2|89370.8|89345.8|89375.8|89350.8|89364.4|89339.4|60
1642017600000|2022-01-12 20:00:00|89370.2|89345.2|89376.7|89351.7|89389.8|89352.6|89369.1|89337.6|58
1642017610000|2022-01-12 20:00:10|89375.4|89350.4|89382.6|89332.6|89384.4|89350.4|89364.9|89331.1|43
1642017620000|2022-01-12 20:00:20|89382.7|89332.7|89376.3|89326.3|89383.5|89347.2|89365.6|89324.5|67
1642017630000|2022-01-12 20:00:30|89376.6|89326.6|89367.8|89342.8|89384.1|89347.7|89364.7|89326.3|62
1642017640000|2022-01-12 20:00:40|89386.8|89336.8|89373.7|89348.7|89389.3|89352.5|89367.9|89335.9|56
1642017650000|2022-01-12 20:00:50|89387.8|89337.8|89377.9|89352.9|89390.3|89353.4|89373.9|89337|64
1642017660000|2022-01-12 20:01:00|89376.8|89351.8|89376|89351|89377.4|89352.4|89375|89350|39
1642017670000|2022-01-12 20:01:10|89375.7|89350.7|89375.3|89350.3|89376.6|89351.6|89371.9|89346.9|50
1642017680000|2022-01-12 20:01:20|89375.9|89350.9|89376.9|89351.9|89380.2|89355.2|89374.4|89349.4|46
1642017690000|2022-01-12 20:01:30|89376.8|89351.8|89373.9|89348.9|89378.9|89353.9|89370.5|89345.5|47
1642017700000|2022-01-12 20:01:40|89374.7|89349.7|89378.9|89353.9|89393.4|89356.5|89372.8|89343.4|51
1642017710000|2022-01-12 20:01:50|89380|89355|89390.2|89340.2|89394.4|89359.4|89378.1|89340.2|54
1642017720000|2022-01-12 20:02:00|89390.3|89340.3|89380.8|89355.8|89394.1|89357.8|89377.4|89340.3|51
1642017730000|2022-01-12 20:02:10|89381.3|89356.3|89381.2|89356.2|89384.3|89359.3|89378.9|89353.9|41
1642017740000|2022-01-12 20:02:20|89380.4|89355.4|89380.8|89355.8|89383.2|89358.2|89379.4|89354.4|38
1642017750000|2022-01-12 20:02:30|89381.2|89356.2|89379.6|89354.6|89381.2|89356.2|89378.5|89353.5|39
1642017760000|2022-01-12 20:02:40|89379.5|89354.5|89385|89360|89395.6|89360.5|89378.9|89345|36
1642017770000|2022-01-12 20:02:50|89387.2|89362.2|89388.5|89363.5|89400.5|89364|89385.8|89347.9|45
1642017780000|2022-01-12 20:03:00|89389.6|89364.6|89404.3|89354.3|89404.3|89370.8|89387.5|89350.9|44
1642017790000|2022-01-12 20:03:10|89405|89355|89427.2|89377.2|89427.2|89377.2|89400.5|89350.5|65
1642017800000|2022-01-12 20:03:20|89428.2|89378.2|89419.4|89369.4|89430.2|89383.2|89406.1|89367.6|77
1642017810000|2022-01-12 20:03:30|89419.2|89369.2|89409.1|89384.1|89422.2|89385.5|89400.1|89367.2|65
1642017820000|2022-01-12 20:03:40|89407.8|89382.8|89428.3|89378.3|89429.7|89387.2|89407.8|89373.7|51
1642017830000|2022-01-12 20:03:50|89428.4|89378.4|89431.1|89381.1|89432.5|89382.5|89427.7|89377.7|48
1642017840000|2022-01-12 20:04:00|89432|89382|89424.3|89374.3|89432|89382|89421.1|89371.1|52
1642017850000|2022-01-12 20:04:10|89425.7|89375.7|89427.5|89377.5|89429.5|89387.6|89412.6|89370.7|50
1642017860000|2022-01-12 20:04:20|89427.4|89377.4|89427.2|89377.2|89429.2|89379.2|89422.4|89372.4|60
1642017870000|2022-01-12 20:04:30|89425.4|89375.4|89428.3|89378.3|89429.6|89392.2|89416.9|89372.9|57
1642017880000|2022-01-12 20:04:40|89427.8|89377.8|89430.5|89380.5|89431.9|89381.9|89426.4|89376.4|23
1642017890000|2022-01-12 20:04:50|89430.4|89380.4|89420.1|89395.1|89432.2|89396.2|89416.4|89377.6|49
1642017900000|2022-01-12 20:05:00|89417.7|89392.7|89421.8|89396.8|89434.1|89397.3|89417.6|89380.6|46
1642017910000|2022-01-12 20:05:10|89433|89383|89438|89388|89438|89396.8|89417.7|89382.3|54
1642017920000|2022-01-12 20:05:20|89438.8|89388.8|89440.1|89390.1|89442|89392|89438|89388|42
1642017930000|2022-01-12 20:05:30|89441.3|89391.3|89439.8|89389.8|89442|89392|89438.8|89388.8|36
1642017940000|2022-01-12 20:05:40|89439.5|89389.5|89440.9|89390.9|89445.5|89402.1|89425.7|89388.7|53
1642017950000|2022-01-12 20:05:50|89441.4|89391.4|89433.9|89383.9|89442.3|89402.9|89421.4|89383.2|49
1642017960000|2022-01-12 20:06:00|89434.3|89384.3|89431.4|89381.4|89435|89395.7|89417.4|89380.5|39
1642017970000|2022-01-12 20:06:10|89431.5|89381.5|89434.2|89384.2|89434.4|89384.4|89430.2|89380.2|35
1642017980000|2022-01-12 20:06:20|89432.9|89382.9|89434.2|89384.2|89436|89386|89432.3|89382.3|34
1642017990000|2022-01-12 20:06:30|89434.1|89384.1|89434.8|89384.8|89435.6|89385.6|89433.2|89383.2|42
1642018000000|2022-01-12 20:06:40|89435|89385|89435.2|89385.2|89435.7|89385.7|89434|89384|30
1642018010000|2022-01-12 20:06:50|89435.1|89385.1|89420.6|89395.6|89435.8|89398.3|89420.3|89382.6|32
1642018020000|2022-01-12 20:07:00|89421.4|89396.4|89421|89396|89423.4|89398.4|89419.7|89394.7|43
1642018030000|2022-01-12 20:07:10|89420.9|89395.9|89421.2|89396.2|89422.4|89397.4|89420.1|89395.1|26
1642018040000|2022-01-12 20:07:20|89421.9|89396.9|89418.9|89393.9|89422.2|89397.2|89417.9|89392.9|35
1642018050000|2022-01-12 20:07:30|89418.8|89393.8|89427.6|89377.6|89429.4|89394.1|89415.9|89377.4|25
1642018060000|2022-01-12 20:07:40|89427.4|89377.4|89426.8|89376.8|89427.9|89377.9|89424.8|89374.8|29
1642018070000|2022-01-12 20:07:50|89426.6|89376.6|89423.6|89373.6|89426.6|89376.6|89421.6|89371.6|42
1642018080000|2022-01-12 20:08:00|89424|89374|89429.8|89379.8|89434.1|89384.1|89424|89374|44
1642018090000|2022-01-12 20:08:10|89429.9|89379.9|89434.9|89384.9|89434.9|89384.9|89429.9|89379.9|33
1642018100000|2022-01-12 20:08:20|89437.1|89387.1|89440.1|89390.1|89442.2|89392.2|89435.5|89385.5|40
1642018110000|2022-01-12 20:08:30|89440.2|89390.2|89439.2|89389.2|89440.8|89390.8|89438|89388|42
1642018120000|2022-01-12 20:08:40|89439.4|89389.4|89440.3|89390.3|89440.8|89390.8|89439.4|89389.4|21
1642018130000|2022-01-12 20:08:50|89440.6|89390.6|89440|89390|89440.9|89390.9|89438.7|89388.7|21
1642018140000|2022-01-12 20:09:00|89440.3|89390.3|89439.8|89389.8|89442.3|89392.3|89437|89387|27
1642018150000|2022-01-12 20:09:10|89440.4|89390.4|89440.3|89390.3|89441.5|89391.5|89438.6|89388.6|31
1642018160000|2022-01-12 20:09:20|89440.1|89390.1|89442.7|89392.7|89443|89393|89438.8|89388.8|20
1642018170000|2022-01-12 20:09:30|89442|89392|89440.5|89390.5|89442.3|89392.3|89439.4|89389.4|33
1642018180000|2022-01-12 20:09:40|89440|89390|89439.3|89389.3|89441.9|89391.9|89439|89389|28
1642018190000|2022-01-12 20:09:50|89439.4|89389.4|89437.3|89387.3|89440.1|89390.1|89433.5|89383.5|32
1642018200000|2022-01-12 20:10:00|89436|89386|89436.8|89386.8|89440.7|89390.7|89436|89386|25
1642018210000|2022-01-12 20:10:10|89437.1|89387.1|89437.8|89387.8|89439.8|89389.8|89436.3|89386.3|17
1642018220000|2022-01-12 20:10:20|89437.6|89387.6|89432.3|89382.3|89437.6|89387.6|89431.7|89381.7|44
1642018230000|2022-01-12 20:10:30|89431.7|89381.7|89431.7|89381.7|89433.5|89383.5|89428.6|89378.6|41
1642018240000|2022-01-12 20:10:40|89431.6|89381.6|89427.7|89377.7|89431.7|89381.7|89427.5|89377.5|35
1642018250000|2022-01-12 20:10:50|89428.6|89378.6|89429.7|89379.7|89429.8|89379.8|89427.2|89377.2|22
1642018260000|2022-01-12 20:11:00|89430|89380|89432.7|89382.7|89432.9|89382.9|89427.4|89377.4|31
1642018270000|2022-01-12 20:11:10|89431.6|89381.6|89431.8|89381.8|89433.1|89383.1|89430.2|89380.2|21
1642018280000|2022-01-12 20:11:20|89433.1|89383.1|89437.3|89387.3|89438.8|89397.8|89422.8|89379.7|31
1642018290000|2022-01-12 20:11:30|89438.9|89388.9|89434.7|89384.7|89439.7|89389.7|89434.7|89384.7|24
1642018300000|2022-01-12 20:11:40|89434.9|89384.9|89437|89387|89438|89388|89434.6|89384.6|29
1642018310000|2022-01-12 20:11:50|89436.2|89386.2|89437|89387|89437|89387|89434.9|89384.9|19
1642018320000|2022-01-12 20:12:00|89437.5|89387.5|89418.6|89393.6|89438.1|89393.6|89418.6|89379.9|41
1642018330000|2022-01-12 20:12:10|89429.2|89379.2|89432.3|89382.3|89432.3|89395.4|89416|89379.2|43
1642018340000|2022-01-12 20:12:20|89432.1|89382.1|89433.6|89383.6|89437.2|89387.2|89432|89382|57
1642018350000|2022-01-12 20:12:30|89433|89383|89432.8|89382.8|89436.3|89386.3|89432|89382|22
1642018360000|2022-01-12 20:12:40|89432.9|89382.9|89433.4|89383.4|89433.8|89394.7|89416.7|89381.8|45
1642018370000|2022-01-12 20:12:50|89431.2|89381.2|89431.8|89381.8|89434|89384|89429.7|89379.7|29
1642018380000|2022-01-12 20:13:00|89433.1|89383.1|89416.4|89391.4|89433.1|89391.8|89416.3|89379.5|21
1642018390000|2022-01-12 20:13:10|89416.7|89391.7|89433.1|89383.1|89433.4|89394.3|89416.7|89380.9|49
1642018400000|2022-01-12 20:13:20|89432.8|89382.8|89433.3|89383.3|89434.1|89384.1|89432.6|89382.6|22
1642018410000|2022-01-12 20:13:30|89433|89383|89431.5|89381.5|89436.1|89386.1|89430.8|89380.8|26
1642018420000|2022-01-12 20:13:40|89431.4|89381.4|89435.5|89385.5|89435.5|89385.5|89431.1|89381.1|38
1642018430000|2022-01-12 20:13:50|89435.9|89385.9|89433.7|89383.7|89436.9|89398.8|89418.5|89382.5|57
1642018440000|2022-01-12 20:14:00|89435.4|89385.4|89434.5|89384.5|89437.9|89387.9|89432.1|89382.1|46
1642018450000|2022-01-12 20:14:10|89434.8|89384.8|89432.2|89382.2|89435.1|89385.1|89430.3|89380.3|37
1642018460000|2022-01-12 20:14:20|89431.9|89381.9|89418.7|89393.7|89432.9|89393.7|89418.7|89380.3|32
1642018470000|2022-01-12 20:14:30|89417.6|89392.6|89419.2|89394.2|89420.2|89395.2|89417.6|89392.6|24
1642018480000|2022-01-12 20:14:40|89418.9|89393.9|89431.6|89381.6|89431.6|89393.9|89415.9|89380.1|19
1642018490000|2022-01-12 20:14:50|89430.8|89380.8|89415.7|89390.7|89430.8|89391.1|89415.1|89378|26
1642018500000|2022-01-12 20:15:00|89415.6|89390.6|89431.6|89381.6|89435.3|89399.5|89413.7|89381.6|51
1642018510000|2022-01-12 20:15:10|89433.3|89383.3|89416.6|89391.6|89435.9|89393.1|89413.7|89378.7|37
1642018520000|2022-01-12 20:15:20|89416.3|89391.3|89415.6|89390.6|89419.9|89394.9|89414.6|89389.6|24
1642018530000|2022-01-12 20:15:30|89415.5|89390.5|89429.9|89379.9|89430|89391.8|89413.5|89375.8|41
1642018540000|2022-01-12 20:15:40|89430.9|89380.9|89430.7|89380.7|89431.6|89381.6|89429.4|89379.4|23
1642018550000|2022-01-12 20:15:50|89430.4|89380.4|89414.3|89389.3|89430.4|89389.8|89412.9|89377.1|31
1642018560000|2022-01-12 20:16:00|89414.5|89389.5|89423.5|89373.5|89427.2|89389.5|89405.9|89369.4|52
1642018570000|2022-01-12 20:16:10|89423.2|89373.2|89423.3|89373.3|89424.5|89374.5|89421.4|89371.4|21
1642018580000|2022-01-12 20:16:20|89423|89373|89424.1|89374.1|89425.6|89375.6|89421.9|89371.9|14
1642018590000|2022-01-12 20:16:30|89424|89374|89423.9|89373.9|89426.5|89383.3|89407.8|89373.6|18
1642018600000|2022-01-12 20:16:40|89422.3|89372.3|89424.9|89374.9|89428.5|89378.5|89421.6|89371.6|42
1642018610000|2022-01-12 20:16:50|89424.6|89374.6|89425.8|89375.8|89427.8|89377.8|89421|89371|26
1642018620000|2022-01-12 20:17:00|89423.8|89373.8|89425.7|89375.7|89426.4|89376.4|89422.1|89372.1|31
1642018630000|2022-01-12 20:17:10|89425.9|89375.9|89424.7|89374.7|89425.9|89375.9|89423.8|89373.8|23
1642018640000|2022-01-12 20:17:20|89424.9|89374.9|89425.9|89375.9|89425.9|89375.9|89423.6|89373.6|28
1642018650000|2022-01-12 20:17:30|89426.1|89376.1|89428.6|89378.6|89428.6|89378.6|89423.8|89373.8|27
1642018660000|2022-01-12 20:17:40|89429.1|89379.1|89428.7|89378.7|89431.3|89381.3|89424.7|89374.7|40
1642018670000|2022-01-12 20:17:50|89429.1|89379.1|89430.6|89380.6|89431.3|89393.9|89413|89372|41
1642018680000|2022-01-12 20:18:00|89428.4|89378.4|89421.3|89396.3|89436.8|89397.2|89414.1|89378.4|40
1642018690000|2022-01-12 20:18:10|89421.8|89396.8|89434.4|89384.4|89436.2|89397.8|89420.9|89384.2|31
1642018700000|2022-01-12 20:18:20|89434.8|89384.8|89435.6|89385.6|89435.6|89385.6|89433.3|89383.3|22
1642018710000|2022-01-12 20:18:30|89436.3|89386.3|89436|89386|89436.3|89386.3|89433.2|89383.2|23
1642018720000|2022-01-12 20:18:40|89435.1|89385.1|89435.4|89385.4|89436.9|89386.9|89431.5|89381.5|30
1642018730000|2022-01-12 20:18:50|89434.8|89384.8|89436|89386|89436|89386|89432.3|89382.3|26
1642018740000|2022-01-12 20:19:00|89435.9|89385.9|89435.6|89385.6|89437.2|89387.2|89433.1|89383.1|41
1642018750000|2022-01-12 20:19:10|89435.5|89385.5|89431.2|89381.2|89437.4|89387.4|89431.2|89381.2|31
1642018760000|2022-01-12 20:19:20|89431.3|89381.3|89434.2|89384.2|89434.3|89384.3|89430|89380|47
1642018770000|2022-01-12 20:19:30|89433.7|89383.7|89436.1|89386.1|89436.2|89386.2|89431.5|89381.5|47
1642018780000|2022-01-12 20:19:40|89436.6|89386.6|89432.6|89382.6|89436.6|89386.6|89431.3|89381.3|24
1642018790000|2022-01-12 20:19:50|89433.3|89383.3|89433.2|89383.2|89434.5|89384.5|89432.6|89382.6|19
1642018800000|2022-01-12 20:20:00|89433.8|89383.8|89434.4|89384.4|89434.4|89400.5|89418.5|89380.6|29
1642018810000|2022-01-12 20:20:10|89432.6|89382.6|89432|89382|89435.1|89385.1|89432|89382|33
1642018820000|2022-01-12 20:20:20|89432.1|89382.1|89433|89383|89433.5|89383.5|89431.5|89381.5|24
1642018830000|2022-01-12 20:20:30|89433.3|89383.3|89429.9|89379.9|89433.9|89383.9|89427.1|89377.1|31
1642018840000|2022-01-12 20:20:40|89428.5|89378.5|89424.3|89374.3|89428.5|89378.5|89423|89373|47
1642018850000|2022-01-12 20:20:50|89423.8|89373.8|89414.1|89389.1|89424|89389.6|89411.8|89373.7|36
1642018860000|2022-01-12 20:21:00|89414|89389|89427.4|89377.4|89427.9|89390.7|89414|89377.1|26
1642018870000|2022-01-12 20:21:10|89427.5|89377.5|89416.3|89391.3|89427.5|89391.8|89414.5|89377|14
1642018880000|2022-01-12 20:21:20|89416.2|89391.2|89414.7|89389.7|89416.3|89391.3|89413.5|89388.5|18
1642018890000|2022-01-12 20:21:30|89417.1|89392.1|89416.2|89391.2|89417.1|89392.1|89412.2|89387.2|15
1642018900000|2022-01-12 20:21:40|89415.1|89390.1|89427.5|89377.5|89428.9|89390.3|89414.6|89376.9|11
1642018910000|2022-01-12 20:21:50|89427.2|89377.2|89412.8|89387.8|89427.2|89390.2|89412.7|89376.7|25
1642018920000|2022-01-12 20:22:00|89413.5|89388.5|89416|89391|89429.4|89391.8|89412.9|89376|32
1642018930000|2022-01-12 20:22:10|89415.8|89390.8|89417.2|89392.2|89430.1|89392.9|89415.8|89378.7|40
1642018940000|2022-01-12 20:22:20|89416.9|89391.9|89416.9|89391.9|89417.7|89392.7|89416.3|89391.3|27
1642018950000|2022-01-12 20:22:30|89416.3|89391.3|89429.7|89379.7|89430|89391.5|89415.7|89378.9|22
1642018960000|2022-01-12 20:22:40|89429.4|89379.4|89427.9|89377.9|89429.5|89379.5|89427.5|89377.5|15
1642018970000|2022-01-12 20:22:50|89431|89381|89430.6|89380.6|89431.7|89381.7|89429.4|89379.4|29
1642018980000|2022-01-12 20:23:00|89430.1|89380.1|89430.7|89380.7|89431.3|89393.3|89417.2|89379.1|32
1642018990000|2022-01-12 20:23:10|89428.7|89378.7|89418.5|89393.5|89428.7|89394|89416.7|89378.1|20
1642019000000|2022-01-12 20:23:20|89418.7|89393.7|89417.9|89392.9|89419.2|89394.2|89417.6|89392.6|21
1642019010000|2022-01-12 20:23:30|89418.4|89393.4|89415.3|89390.3|89429.7|89393.4|89414.3|89377.6|16
1642019020000|2022-01-12 20:23:40|89427.7|89377.7|89431.4|89381.4|89433.4|89394.8|89414.2|89377.7|36
1642019030000|2022-01-12 20:23:50|89431.9|89381.9|89432.2|89382.2|89432.8|89382.8|89430.9|89380.9|20
1642019040000|2022-01-12 20:24:00|89432.5|89382.5|89432.9|89382.9|89432.9|89382.9|89430.8|89380.8|27
1642019050000|2022-01-12 20:24:10|89433|89383|89421.9|89396.9|89433|89398.9|89417.9|89380.5|34
1642019060000|2022-01-12 20:24:20|89422.6|89397.6|89434.3|89384.3|89442|89397.9|89418.4|89380.3|43
1642019070000|2022-01-12 20:24:30|89437|89387|89435.8|89385.8|89437.1|89397.7|89419.9|89382.1|38
1642019080000|2022-01-12 20:24:40|89435.4|89385.4|89434.2|89384.2|89436.1|89397.5|89418.8|89383.1|30
1642019090000|2022-01-12 20:24:50|89433.8|89383.8|89434.8|89384.8|89436.1|89386.1|89432.4|89382.4|41
1642019100000|2022-01-12 20:25:00|89433.7|89383.7|89432.6|89382.6|89437|89387|89431.6|89381.6|43
1642019110000|2022-01-12 20:25:10|89432.4|89382.4|89432.5|89382.5|89434.2|89384.2|89430.5|89380.5|40
1642019120000|2022-01-12 20:25:20|89432.7|89382.7|89432.9|89382.9|89435.2|89385.2|89431.8|89381.8|25
1642019130000|2022-01-12 20:25:30|89433|89383|89435.3|89385.3|89435.8|89385.8|89430.7|89380.7|37
1642019140000|2022-01-12 20:25:40|89434.1|89384.1|89429.4|89379.4|89435.3|89394.4|89415.1|89377.1|18
1642019150000|2022-01-12 20:25:50|89426.5|89376.5|89431|89381|89431.4|89381.4|89426.5|89376.5|21
1642019160000|2022-01-12 20:26:00|89430.6|89380.6|89429.3|89379.3|89433.2|89383.2|89427.4|89377.4|39
1642019170000|2022-01-12 20:26:10|89429.4|89379.4|89429.7|89379.7|89431.1|89381.1|89426.9|89376.9|28
1642019180000|2022-01-12 20:26:20|89429.5|89379.5|89431.6|89381.6|89431.7|89381.7|89429.1|89379.1|20
1642019190000|2022-01-12 20:26:30|89432.2|89382.2|89432.8|89382.8|89435.6|89397.3|89419.6|89382.2|36
1642019200000|2022-01-12 20:26:40|89433|89383|89432.3|89382.3|89434.4|89384.4|89431.1|89381.1|43
1642019210000|2022-01-12 20:26:50|89432.4|89382.4|89416.8|89391.8|89433.2|89392.1|89416.8|89379.5|39
1642019220000|2022-01-12 20:27:00|89416.5|89391.5|89419.6|89394.6|89420.5|89395.5|89416.5|89391.5|24
1642019230000|2022-01-12 20:27:10|89418.6|89393.6|89432.7|89382.7|89435.8|89394.4|89418.4|89380.2|37
1642019240000|2022-01-12 20:27:20|89432.6|89382.6|89432.5|89382.5|89434.9|89384.9|89431.5|89381.5|17
1642019250000|2022-01-12 20:27:30|89435|89385|89431.6|89381.6|89435|89385|89431|89381|22
1642019260000|2022-01-12 20:27:40|89431.3|89381.3|89433.8|89383.8|89435|89385|89430.2|89380.2|22
1642019270000|2022-01-12 20:27:50|89433.6|89383.6|89434.4|89384.4|89436.3|89386.3|89433.6|89383.6|14
1642019280000|2022-01-12 20:28:00|89434.6|89384.6|89434.7|89384.7|89439.7|89389.7|89431.8|89381.8|27
1642019290000|2022-01-12 20:28:10|89435.1|89385.1|89439.7|89389.7|89442.5|89401.5|89423.8|89385|43
1642019300000|2022-01-12 20:28:20|89440.8|89390.8|89425.3|89400.3|89440.8|89403.8|89423|89387.5|36
1642019310000|2022-01-12 20:28:30|89425.8|89400.8|89435.4|89385.4|89437.2|89402.2|89425|89383.5|41
1642019320000|2022-01-12 20:28:40|89435.3|89385.3|89434|89384|89436.4|89386.4|89433.6|89383.6|45
1642019330000|2022-01-12 20:28:50|89434.6|89384.6|89431.8|89381.8|89435.7|89385.7|89431.6|89381.6|37
1642019340000|2022-01-12 20:29:00|89431|89381|89432.9|89382.9|89434.5|89384.5|89430.5|89380.5|46
1642019350000|2022-01-12 20:29:10|89433.1|89383.1|89434.7|89384.7|89434.7|89384.7|89432.6|89382.6|26
1642019360000|2022-01-12 20:29:20|89435.4|89385.4|89436.4|89386.4|89436.4|89386.4|89433.8|89383.8|37
1642019370000|2022-01-12 20:29:30|89438.8|89388.8|89435.7|89385.7|89441|89391|89435|89385|35
1642019380000|2022-01-12 20:29:40|89436.3|89386.3|89435.6|89385.6|89438.8|89388.8|89435|89385|36
1642019390000|2022-01-12 20:29:50|89436|89386|89441.2|89391.2|89441.5|89391.5|89436|89386|38
1642019400000|2022-01-12 20:30:00|89438.2|89388.2|89443.6|89393.6|89444.4|89394.4|89436.7|89386.7|48
1642019410000|2022-01-12 20:30:10|89442.7|89392.7|89442.3|89392.3|89444|89394|89439.3|89389.3|35
1642019420000|2022-01-12 20:30:20|89441.9|89391.9|89442.2|89392.2|89443.4|89393.4|89440.8|89390.8|17
1642019430000|2022-01-12 20:30:30|89441.8|89391.8|89439.2|89389.2|89444.4|89394.4|89438.6|89388.6|34
1642019440000|2022-01-12 20:30:40|89439.7|89389.7|89444.2|89394.2|89444.2|89394.2|89438.9|89388.9|27
1642019450000|2022-01-12 20:30:50|89447|89397|89447.6|89397.6|89449.9|89407|89423.2|89388.2|42
1642019460000|2022-01-12 20:31:00|89448.3|89398.3|89453.1|89403.1|89454|89404|89446.6|89396.6|45
1642019470000|2022-01-12 20:31:10|89454.2|89404.2|89453.1|89403.1|89455.5|89405.5|89452.8|89402.8|20
1642019480000|2022-01-12 20:31:20|89453|89403|89456.6|89406.6|89457.2|89407.2|89452.8|89402.8|36
1642019490000|2022-01-12 20:31:30|89456.1|89406.1|89450.5|89400.5|89458.4|89408.4|89449.1|89399.1|32
1642019500000|2022-01-12 20:31:40|89449.5|89399.5|89454.6|89404.6|89454.7|89404.7|89449.5|89399.5|39
1642019510000|2022-01-12 20:31:50|89453.5|89403.5|89456.9|89406.9|89457|89407|89452.9|89402.9|25
1642019520000|2022-01-12 20:32:00|89456.7|89406.7|89451.4|89401.4|89457.5|89407.5|89450.5|89400.5|38
1642019530000|2022-01-12 20:32:10|89451.9|89401.9|89450.7|89400.7|89452.3|89402.3|89450.7|89400.7|8
1642019540000|2022-01-12 20:32:20|89450.6|89400.6|89449.3|89399.3|89451.5|89401.5|89447.8|89397.8|35
1642019550000|2022-01-12 20:32:30|89449.2|89399.2|89450.2|89400.2|89453.7|89403.7|89449.1|89399.1|32
1642019560000|2022-01-12 20:32:40|89450.5|89400.5|89450.5|89400.5|89454.1|89404.1|89449.9|89399.9|27
1642019570000|2022-01-12 20:32:50|89450.7|89400.7|89451.8|89401.8|89452.3|89402.3|89450.7|89400.7|15
1642019580000|2022-01-12 20:33:00|89450.9|89400.9|89448.3|89398.3|89452.9|89413.4|89436.3|89398.3|31
1642019590000|2022-01-12 20:33:10|89448.6|89398.6|89450.6|89400.6|89451.4|89401.4|89448.4|89398.4|34
1642019600000|2022-01-12 20:33:20|89450.2|89400.2|89449.9|89399.9|89450.9|89400.9|89448.9|89398.9|28
1642019610000|2022-01-12 20:33:30|89449.7|89399.7|89454.3|89404.3|89456.3|89406.3|89444.2|89394.2|53
1642019620000|2022-01-12 20:33:40|89454.5|89404.5|89459.2|89409.2|89459.2|89409.2|89451.8|89401.8|31
1642019630000|2022-01-12 20:33:50|89456.9|89406.9|89458.6|89408.6|89463.4|89413.4|89454|89404|49
1642019640000|2022-01-12 20:34:00|89458.8|89408.8|89458.9|89408.9|89458.9|89408.9|89454.8|89404.8|35
1642019650000|2022-01-12 20:34:10|89457.9|89407.9|89457|89407|89459.6|89409.6|89454.7|89404.7|43
1642019660000|2022-01-12 20:34:20|89456.8|89406.8|89460.9|89410.9|89460.9|89410.9|89454.4|89404.4|46
1642019670000|2022-01-12 20:34:30|89461.1|89411.1|89460.4|89410.4|89461.3|89411.3|89458.6|89408.6|25
1642019680000|2022-01-12 20:34:40|89459.7|89409.7|89459.4|89409.4|89461.9|89411.9|89458.5|89408.5|36
1642019690000|2022-01-12 20:34:50|89459.1|89409.1|89458.6|89408.6|89461.9|89411.9|89456.6|89406.6|28
1642019700000|2022-01-12 20:35:00|89459|89409|89455.8|89405.8|89462.8|89412.8|89455.8|89405.8|55
1642019710000|2022-01-12 20:35:10|89459.8|89409.8|89459.2|89409.2|89461.2|89411.2|89455.6|89405.6|36
1642019720000|2022-01-12 20:35:20|89460|89410|89463.3|89413.3|89464.9|89414.9|89456.7|89406.7|33
1642019730000|2022-01-12 20:35:30|89462.3|89412.3|89465.5|89415.5|89469.8|89419.8|89459.7|89409.7|41
1642019740000|2022-01-12 20:35:40|89466.9|89416.9|89462.4|89412.4|89467.1|89417.1|89461.9|89411.9|39
1642019750000|2022-01-12 20:35:50|89462.5|89412.5|89463.5|89413.5|89464.7|89414.7|89461.6|89411.6|33
1642019760000|2022-01-12 20:36:00|89464.4|89414.4|89466.9|89416.9|89470.9|89420.9|89461.9|89411.9|49
1642019770000|2022-01-12 20:36:10|89465.5|89415.5|89467.5|89417.5|89471|89421|89462.7|89412.7|49
1642019780000|2022-01-12 20:36:20|89469.2|89419.2|89467.9|89417.9|89470.3|89420.3|89465.8|89415.8|53
1642019790000|2022-01-12 20:36:30|89468.1|89418.1|89467.7|89417.7|89470.4|89420.4|89465.7|89415.7|60
1642019800000|2022-01-12 20:36:40|89468.1|89418.1|89470.3|89420.3|89471|89421|89465.5|89415.5|55
1642019810000|2022-01-12 20:36:50|89471.2|89421.2|89467.9|89417.9|89472.3|89422.3|89466|89416|50
1642019820000|2022-01-12 20:37:00|89466.1|89416.1|89467.9|89417.9|89469.6|89419.6|89466.1|89416.1|24
1642019830000|2022-01-12 20:37:10|89468.6|89418.6|89472.7|89422.7|89473.9|89423.9|89466.6|89416.6|24
1642019840000|2022-01-12 20:37:20|89472.3|89422.3|89474.8|89424.8|89478.2|89428.2|89471.5|89421.5|34
1642019850000|2022-01-12 20:37:30|89475.9|89425.9|89475.6|89425.6|89475.9|89425.9|89473.5|89423.5|25
1642019860000|2022-01-12 20:37:40|89474.1|89424.1|89475.1|89425.1|89475.5|89425.5|89472.6|89422.6|24
1642019870000|2022-01-12 20:37:50|89475|89425|89475.4|89425.4|89477.6|89427.6|89471.2|89421.2|29
1642019880000|2022-01-12 20:38:00|89475.5|89425.5|89475.9|89425.9|89477.6|89427.6|89473.9|89423.9|32
1642019890000|2022-01-12 20:38:10|89477|89427|89472.5|89422.5|89477|89427|89472.1|89422.1|26
1642019900000|2022-01-12 20:38:20|89472.7|89422.7|89475.7|89425.7|89477.9|89427.9|89470.4|89420.4|30
1642019910000|2022-01-12 20:38:30|89475.8|89425.8|89475.2|89425.2|89478.8|89428.8|89473.8|89423.8|40
1642019920000|2022-01-12 20:38:40|89476.3|89426.3|89475|89425|89478.2|89428.2|89474.1|89424.1|39
1642019930000|2022-01-12 20:38:50|89475.2|89425.2|89476.8|89426.8|89478.6|89428.6|89475.2|89425.2|30
1642019940000|2022-01-12 20:39:00|89477.7|89427.7|89473.3|89423.3|89478|89428|89473.1|89423.1|38
1642019950000|2022-01-12 20:39:10|89473.6|89423.6|89475.6|89425.6|89478.6|89428.6|89469.9|89419.9|30
1642019960000|2022-01-12 20:39:20|89469.9|89419.9|89466|89416|89471.6|89421.6|89464.5|89414.5|42
1642019970000|2022-01-12 20:39:30|89465.7|89415.7|89467.1|89417.1|89470.1|89420.1|89464.8|89414.8|29
1642019980000|2022-01-12 20:39:40|89466.3|89416.3|89467.7|89417.7|89467.7|89417.7|89465.3|89415.3|18
1642019990000|2022-01-12 20:39:50|89467|89417|89467.2|89417.2|89467.8|89417.8|89466.7|89416.7|10
1642020000000|2022-01-12 20:40:00|89467|89417|89468.3|89418.3|89471.1|89421.1|89466.8|89416.8|25
1642020010000|2022-01-12 20:40:10|89468.5|89418.5|89469.8|89419.8|89469.8|89419.8|89468|89418|19
1642020020000|2022-01-12 20:40:20|89469.6|89419.6|89471.1|89421.1|89471.2|89421.2|89469.5|89419.5|15
1642020030000|2022-01-12 20:40:30|89470.9|89420.9|89472.6|89422.6|89473.4|89423.4|89470.6|89420.6|23
1642020040000|2022-01-12 20:40:40|89472.5|89422.5|89472.6|89422.6|89473.8|89423.8|89471.5|89421.5|26
1642020050000|2022-01-12 20:40:50|89472.3|89422.3|89472.2|89422.2|89472.7|89422.7|89471.9|89421.9|11
1642020060000|2022-01-12 20:41:00|89472|89422|89458.5|89433.5|89472.9|89435.2|89458.4|89420.8|26
1642020070000|2022-01-12 20:41:10|89459.1|89434.1|89471.9|89421.9|89471.9|89434.3|89459.1|89420.3|15
1642020080000|2022-01-12 20:41:20|89472.1|89422.1|89458.4|89433.4|89475.2|89436.3|89457.9|89421.1|25
1642020090000|2022-01-12 20:41:30|89458.5|89433.5|89470.7|89420.7|89473.4|89433.5|89457.7|89420.6|30
1642020100000|2022-01-12 20:41:40|89471.2|89421.2|89472.6|89422.6|89472.6|89422.6|89470.9|89420.9|22
1642020110000|2022-01-12 20:41:50|89471.8|89421.8|89472.8|89422.8|89476.4|89426.4|89471.8|89421.8|35
1642020120000|2022-01-12 20:42:00|89475.1|89425.1|89460.3|89435.3|89475.1|89436.6|89459.4|89420.9|30
1642020130000|2022-01-12 20:42:10|89460.6|89435.6|89459.7|89434.7|89461.6|89436.6|89459.4|89434.4|21
1642020140000|2022-01-12 20:42:20|89459.3|89434.3|89470.8|89420.8|89477|89434.6|89459.1|89419.4|28
1642020150000|2022-01-12 20:42:30|89470.4|89420.4|89474.9|89424.9|89477|89427|89469.2|89419.2|24
1642020160000|2022-01-12 20:42:40|89474.5|89424.5|89472|89422|89475.1|89425.1|89471|89421|23
1642020170000|2022-01-12 20:42:50|89472.5|89422.5|89470.7|89420.7|89472.5|89422.5|89470.1|89420.1|16
1642020180000|2022-01-12 20:43:00|89470.3|89420.3|89477.5|89427.5|89479.4|89429.4|89469.8|89419.8|29
1642020190000|2022-01-12 20:43:10|89477.4|89427.4|89473.2|89423.2|89480.1|89437.9|89461.1|89422.8|28
1642020200000|2022-01-12 20:43:20|89473.3|89423.3|89479.9|89429.9|89480.8|89430.8|89473.3|89423.3|30
1642020210000|2022-01-12 20:43:30|89479.6|89429.6|89480.7|89430.7|89481.8|89431.8|89478.4|89428.4|40
1642020220000|2022-01-12 20:43:40|89481|89431|89482.3|89432.3|89482.3|89432.3|89478.4|89428.4|20
1642020230000|2022-01-12 20:43:50|89482.2|89432.2|89479|89429|89482.2|89432.2|89476.2|89426.2|33
1642020240000|2022-01-12 20:44:00|89479.1|89429.1|89488.4|89438.4|89488.8|89438.8|89477.9|89427.9|38
1642020250000|2022-01-12 20:44:10|89488.9|89438.9|89485.5|89435.5|89490.4|89440.4|89484.2|89434.2|40
1642020260000|2022-01-12 20:44:20|89485.2|89435.2|89484.5|89434.5|89485.7|89435.7|89483.4|89433.4|27
1642020270000|2022-01-12 20:44:30|89484.1|89434.1|89483.9|89433.9|89486|89436|89483.9|89433.9|19
1642020280000|2022-01-12 20:44:40|89483.7|89433.7|89485.4|89435.4|89485.9|89435.9|89483.5|89433.5|12
1642020290000|2022-01-12 20:44:50|89486.8|89436.8|89486.6|89436.6|89487.7|89437.7|89485.9|89435.9|7
1642020300000|2022-01-12 20:45:00|89486.3|89436.3|89488.4|89438.4|89488.4|89438.4|89483.3|89433.3|42
1642020310000|2022-01-12 20:45:10|89488|89438|89481|89431|89488|89438|89480.1|89430.1|47
1642020320000|2022-01-12 20:45:20|89480.6|89430.6|89478.9|89428.9|89481.6|89431.6|89478.5|89428.5|37
1642020330000|2022-01-12 20:45:30|89478.8|89428.8|89476.9|89426.9|89478.8|89428.8|89475.8|89425.8|28
1642020340000|2022-01-12 20:45:40|89477.6|89427.6|89441.9|89391.9|89479.1|89429.1|89441.9|89391.9|62
1642020350000|2022-01-12 20:45:50|89443.7|89393.7|89440.5|89390.5|89453.8|89403.8|89439.7|89389.7|76
1642020360000|2022-01-12 20:46:00|89440.7|89390.7|89443|89393|89446.5|89396.5|89438.6|89388.6|70
1642020370000|2022-01-12 20:46:10|89442.6|89392.6|89442.6|89392.6|89443.9|89393.9|89439.9|89389.9|57
1642020380000|2022-01-12 20:46:20|89443.8|89393.8|89443|89393|89449.9|89399.9|89436.2|89386.2|66
1642020390000|2022-01-12 20:46:30|89443.5|89393.5|89439.9|89389.9|89445.3|89395.3|89439.9|89389.9|33
1642020400000|2022-01-12 20:46:40|89440.1|89390.1|89437.4|89387.4|89441.1|89391.1|89435.1|89385.1|38
1642020410000|2022-01-12 20:46:50|89436.5|89386.5|89442.2|89392.2|89442.4|89392.4|89434.9|89384.9|67
1642020420000|2022-01-12 20:47:00|89442.4|89392.4|89441.9|89391.9|89444.2|89394.2|89436.6|89386.6|49
1642020430000|2022-01-12 20:47:10|89441.8|89391.8|89443.2|89393.2|89446.5|89396.5|89440.9|89390.9|28
1642020440000|2022-01-12 20:47:20|89443.1|89393.1|89438.7|89388.7|89444.6|89394.6|89438.6|89388.6|25
1642020450000|2022-01-12 20:47:30|89438.5|89388.5|89440.1|89390.1|89440.4|89390.4|89438.5|89388.5|15
1642020460000|2022-01-12 20:47:40|89439.5|89389.5|89440.9|89390.9|89442|89392|89439.5|89389.5|34
1642020470000|2022-01-12 20:47:50|89441|89391|89441.5|89391.5|89441.5|89391.5|89439.8|89389.8|24
1642020480000|2022-01-12 20:48:00|89441.4|89391.4|89442.1|89392.1|89444|89394|89441.1|89391.1|17
1642020490000|2022-01-12 20:48:10|89444.4|89394.4|89439.6|89389.6|89444.4|89394.4|89438.9|89388.9|20
1642020500000|2022-01-12 20:48:20|89439.2|89389.2|89439.9|89389.9|89440.4|89390.4|89438.3|89388.3|11
1642020510000|2022-01-12 20:48:30|89440.4|89390.4|89433.3|89383.3|89441.2|89391.2|89432.9|89382.9|41
1642020520000|2022-01-12 20:48:40|89433.1|89383.1|89429.4|89379.4|89433.1|89383.1|89429.4|89379.4|28
1642020530000|2022-01-12 20:48:50|89429.1|89379.1|89428.9|89378.9|89431.1|89381.1|89428.7|89378.7|19
1642020540000|2022-01-12 20:49:00|89429|89379|89429.4|89379.4|89429.7|89379.7|89429|89379|8
1642020550000|2022-01-12 20:49:10|89429.5|89379.5|89431.8|89381.8|89431.8|89381.8|89429.1|89379.1|13
1642020560000|2022-01-12 20:49:20|89432.9|89382.9|89431.6|89381.6|89432.9|89382.9|89428.9|89378.9|17
1642020570000|2022-01-12 20:49:30|89431.7|89381.7|89434|89384|89436.1|89386.1|89431.7|89381.7|26
1642020580000|2022-01-12 20:49:40|89433.8|89383.8|89433.3|89383.3|89434.8|89384.8|89430|89380|43
1642020590000|2022-01-12 20:49:50|89433.6|89383.6|89431.8|89381.8|89434.2|89384.2|89429.5|89379.5|50
1642020600000|2022-01-12 20:50:00|89432|89382|89436.8|89386.8|89438.1|89388.1|89431.1|89381.1|46
1642020610000|2022-01-12 20:50:10|89436.2|89386.2|89435.2|89385.2|89436.7|89386.7|89434.9|89384.9|27
1642020620000|2022-01-12 20:50:20|89435.7|89385.7|89436.1|89386.1|89439.1|89389.1|89435.2|89385.2|21
1642020630000|2022-01-12 20:50:30|89436.3|89386.3|89437.4|89387.4|89437.7|89387.7|89435.9|89385.9|23
1642020640000|2022-01-12 20:50:40|89437|89387|89446.4|89396.4|89446.4|89396.4|89436.3|89386.3|25
1642020650000|2022-01-12 20:50:50|89445.3|89395.3|89445.4|89395.4|89446.3|89396.3|89441.9|89391.9|31
1642020660000|2022-01-12 20:51:00|89443.5|89393.5|89444.3|89394.3|89446.6|89396.6|89442.4|89392.4|44
1642020670000|2022-01-12 20:51:10|89444.5|89394.5|89444.4|89394.4|89444.8|89394.8|89444.1|89394.1|16
1642020680000|2022-01-12 20:51:20|89444.3|89394.3|89444.2|89394.2|89444.7|89394.7|89443.8|89393.8|18
1642020690000|2022-01-12 20:51:30|89444.5|89394.5|89443.4|89393.4|89444.5|89394.5|89442.3|89392.3|20
1642020700000|2022-01-12 20:51:40|89443.3|89393.3|89441.9|89391.9|89445.5|89395.5|89441.4|89391.4|21
1642020710000|2022-01-12 20:51:50|89442.2|89392.2|89431.7|89406.7|89442.2|89407.4|89431.7|89391.8|10
1642020720000|2022-01-12 20:52:00|89432.2|89407.2|89444.1|89394.1|89446.2|89407.6|89430.1|89392.3|22
1642020730000|2022-01-12 20:52:10|89443.9|89393.9|89445.6|89395.6|89446.5|89396.5|89443|89393|28
1642020740000|2022-01-12 20:52:20|89446|89396|89432.7|89407.7|89449.2|89407.7|89432.6|89393.5|29
1642020750000|2022-01-12 20:52:30|89432.8|89407.8|89432.8|89407.8|89444.1|89408.5|89431.8|89392.8|18
1642020760000|2022-01-12 20:52:40|89433.2|89408.2|89432.5|89407.5|89433.8|89408.8|89432.2|89407.2|12
1642020770000|2022-01-12 20:52:50|89432.4|89407.4|89443|89393|89444.5|89410.7|89432.1|89392.7|18
1642020780000|2022-01-12 20:53:00|89442.4|89392.4|89448.4|89398.4|89448.4|89408.8|89433|89392.4|23
1642020790000|2022-01-12 20:53:10|89447.8|89397.8|89450|89400|89451.2|89401.2|89444.9|89394.9|28
1642020800000|2022-01-12 20:53:20|89450.4|89400.4|89448.9|89398.9|89450.8|89413|89436.1|89396.8|22
1642020810000|2022-01-12 20:53:30|89448.7|89398.7|89432.8|89407.8|89449.5|89410.9|89432.1|89396.8|34
1642020820000|2022-01-12 20:53:40|89433|89408|89433.4|89408.4|89446.1|89409.3|89432.6|89395.7|22
1642020830000|2022-01-12 20:53:50|89433.3|89408.3|89445.5|89395.5|89446.4|89409.1|89432.8|89395.3|28
1642020840000|2022-01-12 20:54:00|89445.6|89395.6|89444.7|89394.7|89446.3|89408.4|89433.3|89394.7|12
1642020850000|2022-01-12 20:54:10|89444.5|89394.5|89436.3|89411.3|89445.5|89411.3|89432.8|89394.5|17
1642020860000|2022-01-12 20:54:20|89436.1|89411.1|89449.9|89399.9|89450.2|89411.1|89435.3|89398|10
1642020870000|2022-01-12 20:54:30|89450.2|89400.2|89454.1|89404.1|89457.5|89410.3|89433.1|89399.4|24
1642020880000|2022-01-12 20:54:40|89456.1|89406.1|89454.3|89404.3|89456.3|89406.3|89452|89402|21
1642020890000|2022-01-12 20:54:50|89453.8|89403.8|89451.5|89401.5|89454.4|89404.4|89451.5|89401.5|22
1642020900000|2022-01-12 20:55:00|89451.8|89401.8|89451.8|89401.8|89455|89405|89449.3|89399.3|29
1642020910000|2022-01-12 20:55:10|89451.9|89401.9|89451.9|89401.9|89454|89416.2|89439.6|89400.1|28
1642020920000|2022-01-12 20:55:20|89451.8|89401.8|89450|89400|89452.3|89402.3|89449|89399|25
1642020930000|2022-01-12 20:55:30|89448.8|89398.8|89449.6|89399.6|89451|89401|89448.8|89398.8|17
1642020940000|2022-01-12 20:55:40|89449.7|89399.7|89450.7|89400.7|89451.1|89401.1|89449.7|89399.7|13
1642020950000|2022-01-12 20:55:50|89450.9|89400.9|89455.5|89405.5|89455.5|89411.7|89436.7|89400.9|17
1642020960000|2022-01-12 20:56:00|89451.9|89401.9|89451|89401|89453.2|89403.2|89444.3|89394.3|46
1642020970000|2022-01-12 20:56:10|89449|89399|89446.5|89396.5|89451.6|89401.6|89445|89395|30
1642020980000|2022-01-12 20:56:20|89445.8|89395.8|89442.6|89392.6|89446.8|89396.8|89441.9|89391.9|45
1642020990000|2022-01-12 20:56:30|89442.7|89392.7|89438.6|89388.6|89442.7|89392.7|89438.4|89388.4|39
1642021000000|2022-01-12 20:56:40|89438.9|89388.9|89444.5|89394.5|89444.9|89394.9|89438.7|89388.7|41
1642021010000|2022-01-12 20:56:50|89443.6|89393.6|89432.6|89382.6|89443.6|89393.6|89430.9|89380.9|56
1642021020000|2022-01-12 20:57:00|89432.4|89382.4|89434.3|89384.3|89434.7|89384.7|89432.2|89382.2|46
1642021030000|2022-01-12 20:57:10|89434.5|89384.5|89434.4|89384.4|89435.2|89385.2|89433.1|89383.1|36
1642021040000|2022-01-12 20:57:20|89434.2|89384.2|89433.4|89383.4|89434.2|89384.2|89432.4|89382.4|39
1642021050000|2022-01-12 20:57:30|89433.6|89383.6|89434.4|89384.4|89436.3|89386.3|89431.8|89381.8|48
1642021060000|2022-01-12 20:57:40|89434.9|89384.9|89435.1|89385.1|89441.7|89391.7|89421.1|89371.1|65
1642021070000|2022-01-12 20:57:50|89435.9|89385.9|89437|89387|89437.1|89387.1|89434.9|89384.9|37
1642021080000|2022-01-12 20:58:00|89436.9|89386.9|89439|89389|89439.7|89389.7|89435.8|89385.8|47
1642021090000|2022-01-12 20:58:10|89438.8|89388.8|89433.7|89383.7|89439.5|89389.5|89433.7|89383.7|37
1642021100000|2022-01-12 20:58:20|89436.9|89386.9|89434.4|89384.4|89437|89387|89431.6|89381.6|43
1642021110000|2022-01-12 20:58:30|89433.9|89383.9|89430.1|89380.1|89433.9|89383.9|89429.4|89379.4|54
1642021120000|2022-01-12 20:58:40|89431.3|89381.3|89428.1|89378.1|89431.9|89381.9|89426.7|89376.7|49
1642021130000|2022-01-12 20:58:50|89427.7|89377.7|89423.4|89373.4|89429.3|89379.3|89423.4|89373.4|49
1642021140000|2022-01-12 20:59:00|89424.5|89374.5|89419.4|89369.4|89424.5|89374.5|89418|89368|48
1642021150000|2022-01-12 20:59:10|89419.8|89369.8|89419.9|89369.9|89420.9|89370.9|89417.6|89367.6|53
1642021160000|2022-01-12 20:59:20|89419.7|89369.7|89424.5|89374.5|89426.4|89376.4|89418.4|89368.4|66
1642021170000|2022-01-12 20:59:30|89426|89376|89429.1|89379.1|89429.1|89379.1|89421.8|89371.8|48
1642021180000|2022-01-12 20:59:40|89429.2|89379.2|89436.9|89386.9|89437.2|89387.2|89429.1|89379.1|59
1642021190000|2022-01-12 20:59:50|89433.8|89383.8|89431.4|89381.4|89437.4|89387.4|89429.5|89379.5|36
1642021200000|2022-01-12 21:00:00|89426.6|89376.6|89430.1|89380.1|89435|89385|89421.5|89371.5|47
1642021210000|2022-01-12 21:00:10|89430.5|89380.5|89433.4|89383.4|89435|89385|89430.2|89380.2|15
1642021220000|2022-01-12 21:00:20|89433.2|89383.2|89435.2|89385.2|89435.2|89385.2|89433.2|89383.2|27
1642021230000|2022-01-12 21:00:30|89434.9|89384.9|89437.3|89387.3|89439.5|89389.5|89434.9|89384.9|32
1642021240000|2022-01-12 21:00:40|89437.2|89387.2|89437.3|89387.3|89438.2|89388.2|89435.5|89385.5|29
1642021250000|2022-01-12 21:00:50|89436.8|89386.8|89437.3|89387.3|89437.7|89387.7|89436.8|89386.8|21
1642021260000|2022-01-12 21:01:00|89436.6|89386.6|89432|89382|89436.8|89386.8|89431.5|89381.5|34
1642021270000|2022-01-12 21:01:10|89432.2|89382.2|89430.4|89380.4|89432.3|89382.3|89430.4|89380.4|22
1642021280000|2022-01-12 21:01:20|89429|89379|89432.1|89382.1|89432.1|89382.1|89429|89379|25
1642021290000|2022-01-12 21:01:30|89432|89382|89431.7|89381.7|89432.5|89382.5|89429.6|89379.6|26
1642021300000|2022-01-12 21:01:40|89430.7|89380.7|89439|89389|89444.1|89394.1|89430.7|89380.7|40
1642021310000|2022-01-12 21:01:50|89438.7|89388.7|89435|89385|89439.3|89389.3|89432.6|89382.6|35
1642021320000|2022-01-12 21:02:00|89434.1|89384.1|89431.6|89381.6|89434.9|89397.2|89418.3|89379.2|40
1642021330000|2022-01-12 21:02:10|89431.4|89381.4|89435.6|89385.6|89435.6|89403.6|89428.6|89378.7|29
1642021340000|2022-01-12 21:02:20|89433.7|89383.7|89430.3|89380.3|89433.7|89383.7|89430|89380|26
1642021350000|2022-01-12 21:02:30|89431.4|89381.4|89425.6|89375.6|89431.4|89381.4|89424.4|89374.4|40
1642021360000|2022-01-12 21:02:40|89425.7|89375.7|89425.5|89375.5|89426.7|89376.7|89424.9|89374.9|30
1642021370000|2022-01-12 21:02:50|89425.6|89375.6|89425.3|89375.3|89425.9|89375.9|89424.2|89374.2|35
1642021380000|2022-01-12 21:03:00|89425.4|89375.4|89424.1|89374.1|89425.4|89375.4|89423.7|89373.7|38
1642021390000|2022-01-12 21:03:10|89423.9|89373.9|89425.2|89375.2|89425.2|89375.2|89423|89373|29
1642021400000|2022-01-12 21:03:20|89425.1|89375.1|89427|89377|89428.4|89378.4|89424.5|89374.5|49
1642021410000|2022-01-12 21:03:30|89426.8|89376.8|89428.3|89378.3|89428.9|89378.9|89425.6|89375.6|46
1642021420000|2022-01-12 21:03:40|89428.4|89378.4|89428.5|89378.5|89429.3|89379.3|89428.1|89378.1|22
1642021430000|2022-01-12 21:03:50|89428|89378|89427.6|89377.6|89428.5|89378.5|89427.1|89377.1|18
1642021440000|2022-01-12 21:04:00|89427.4|89377.4|89426|89376|89430.8|89380.8|89425.1|89375.1|35
1642021450000|2022-01-12 21:04:10|89426.7|89376.7|89427.7|89377.7|89429.1|89379.1|89425.4|89375.4|22
1642021460000|2022-01-12 21:04:20|89427.2|89377.2|89428.1|89378.1|89431.3|89381.3|89426|89376|45
1642021470000|2022-01-12 21:04:30|89425.1|89375.1|89428.5|89378.5|89430.2|89380.2|89425.1|89375.1|17
1642021480000|2022-01-12 21:04:40|89428.3|89378.3|89431.5|89381.5|89433.3|89383.3|89428.2|89378.2|26
1642021490000|2022-01-12 21:04:50|89431.2|89381.2|89435.2|89385.2|89435.4|89385.4|89430.8|89380.8|41
1642021500000|2022-01-12 21:05:00|89435.5|89385.5|89433.5|89383.5|89435.5|89385.5|89431.9|89381.9|31
1642021510000|2022-01-12 21:05:10|89431.8|89381.8|89441.3|89391.3|89442.3|89392.3|89431.1|89381.1|52
1642021520000|2022-01-12 21:05:20|89440.6|89390.6|89443.4|89393.4|89443.7|89393.7|89440.2|89390.2|46
1642021530000|2022-01-12 21:05:30|89442.6|89392.6|89442.4|89392.4|89443.5|89393.5|89441.1|89391.1|15
1642021540000|2022-01-12 21:05:40|89442.7|89392.7|89441.5|89391.5|89444|89394|89440.7|89390.7|20
1642021550000|2022-01-12 21:05:50|89441|89391|89439.6|89389.6|89441.5|89391.5|89439.6|89389.6|10
1642021560000|2022-01-12 21:06:00|89439.5|89389.5|89441.8|89391.8|89441.8|89391.8|89439.3|89389.3|12
1642021570000|2022-01-12 21:06:10|89442.1|89392.1|89442.1|89392.1|89443.7|89393.7|89440.3|89390.3|52
1642021580000|2022-01-12 21:06:20|89442.2|89392.2|89440.6|89390.6|89446.8|89396.8|89440.3|89390.3|38
1642021590000|2022-01-12 21:06:30|89441.3|89391.3|89444.5|89394.5|89444.5|89394.5|89440.3|89390.3|46
1642021600000|2022-01-12 21:06:40|89444.2|89394.2|89444.6|89394.6|89446.5|89396.5|89443.8|89393.8|16
1642021610000|2022-01-12 21:06:50|89443.4|89393.4|89443.4|89393.4|89444|89394|89443.1|89393.1|24
1642021620000|2022-01-12 21:07:00|89443.2|89393.2|89444.1|89394.1|89445.9|89395.9|89442.6|89392.6|32
1642021630000|2022-01-12 21:07:10|89443.7|89393.7|89442.7|89392.7|89444.8|89394.8|89441.3|89391.3|32
1642021640000|2022-01-12 21:07:20|89442.1|89392.1|89442.7|89392.7|89443.5|89393.5|89441.9|89391.9|13
1642021650000|2022-01-12 21:07:30|89443.1|89393.1|89442|89392|89443.6|89393.6|89441.3|89391.3|19
1642021660000|2022-01-12 21:07:40|89442.4|89392.4|89440.6|89390.6|89443.4|89393.4|89440.6|89390.6|32
1642021670000|2022-01-12 21:07:50|89440.8|89390.8|89442|89392|89442.5|89392.5|89440.5|89390.5|26
1642021680000|2022-01-12 21:08:00|89442.2|89392.2|89428.1|89378.1|89442.3|89393.2|89416|89376.9|54
1642021690000|2022-01-12 21:08:10|89427.9|89377.9|89427.7|89377.7|89428.6|89378.6|89425.5|89375.5|23
1642021700000|2022-01-12 21:08:20|89428.5|89378.5|89427.3|89377.3|89429|89379|89427|89377|20
1642021710000|2022-01-12 21:08:30|89426.9|89376.9|89425.9|89375.9|89429.1|89379.1|89425.9|89375.9|29
1642021720000|2022-01-12 21:08:40|89427.1|89377.1|89427.3|89377.3|89427.9|89377.9|89426.4|89376.4|32
1642021730000|2022-01-12 21:08:50|89428.5|89378.5|89425.4|89375.4|89432|89382|89425.4|89375.4|22
1642021740000|2022-01-12 21:09:00|89427.4|89377.4|89428.8|89378.8|89429.3|89379.3|89426.1|89376.1|15
1642021750000|2022-01-12 21:09:10|89428.3|89378.3|89428.6|89378.6|89429.2|89379.2|89427.8|89377.8|12
1642021760000|2022-01-12 21:09:20|89427.8|89377.8|89431.9|89381.9|89433.6|89383.6|89427.8|89377.8|28
1642021770000|2022-01-12 21:09:30|89433.8|89383.8|89432.3|89382.3|89433.9|89383.9|89429.1|89379.1|16
1642021780000|2022-01-12 21:09:40|89433.1|89383.1|89430.3|89380.3|89433.1|89383.1|89429.9|89379.9|15
1642021790000|2022-01-12 21:09:50|89429.6|89379.6|89431.9|89381.9|89432.8|89382.8|89429.5|89379.5|11
1642021800000|2022-01-12 21:10:00|89434.6|89384.6|89432.5|89382.5|89435|89385|89432.5|89382.5|10
1642021810000|2022-01-12 21:10:10|89432|89382|89429.1|89379.1|89432.3|89382.3|89428.2|89378.2|11
1642021820000|2022-01-12 21:10:20|89429.8|89379.8|89427.4|89377.4|89433.1|89383.1|89426.4|89376.4|32
1642021830000|2022-01-12 21:10:30|89427.1|89377.1|89428|89378|89428.7|89378.7|89426.9|89376.9|25
1642021840000|2022-01-12 21:10:40|89427.6|89377.6|89427.6|89377.6|89429.7|89379.7|89425.4|89375.4|34
1642021850000|2022-01-12 21:10:50|89427.4|89377.4|89428.1|89378.1|89428.7|89378.7|89425.9|89375.9|28
1642021860000|2022-01-12 21:11:00|89427.1|89377.1|89428|89378|89428.5|89378.5|89427.1|89377.1|8
1642021870000|2022-01-12 21:11:10|89428.5|89378.5|89426.8|89376.8|89428.6|89378.6|89425.8|89375.8|25
1642021880000|2022-01-12 21:11:20|89427|89377|89429|89379|89429.5|89379.5|89426.8|89376.8|25
1642021890000|2022-01-12 21:11:30|89429.3|89379.3|89426|89376|89429.4|89379.4|89425.8|89375.8|15
1642021900000|2022-01-12 21:11:40|89427|89377|89427.1|89377.1|89427.8|89377.8|89425.9|89375.9|18
1642021910000|2022-01-12 21:11:50|89427|89377|89428|89378|89428.4|89378.4|89427|89377|17
1642021920000|2022-01-12 21:12:00|89427.9|89377.9|89425.1|89375.1|89428.3|89378.3|89424.8|89374.8|25
1642021930000|2022-01-12 21:12:10|89426.1|89376.1|89427.9|89377.9|89428.1|89378.1|89426.1|89376.1|23
1642021940000|2022-01-12 21:12:20|89427.7|89377.7|89423.9|89373.9|89428.3|89378.3|89423|89373|36
1642021950000|2022-01-12 21:12:30|89420.1|89370.1|89418.3|89368.3|89420.6|89370.6|89417|89367|27
1642021960000|2022-01-12 21:12:40|89420.8|89370.8|89414.7|89364.7|89420.8|89370.8|89414.7|89364.7|20
1642021970000|2022-01-12 21:12:50|89415|89365|89414.7|89364.7|89415.5|89365.5|89414.5|89364.5|35
1642021980000|2022-01-12 21:13:00|89414.5|89364.5|89415.8|89365.8|89416.7|89366.7|89413.1|89363.1|32
1642021990000|2022-01-12 21:13:10|89415.5|89365.5|89417.2|89367.2|89418|89368|89415.4|89365.4|36
1642022000000|2022-01-12 21:13:20|89417.5|89367.5|89415.5|89365.5|89418.3|89368.3|89415.5|89365.5|47
1642022010000|2022-01-12 21:13:30|89415.7|89365.7|89415.7|89365.7|89416.9|89366.9|89414.1|89364.1|36
1642022020000|2022-01-12 21:13:40|89415.9|89365.9|89418.1|89368.1|89418.5|89368.5|89415.8|89365.8|25
1642022030000|2022-01-12 21:13:50|89417.9|89367.9|89416|89366|89419|89369|89415.5|89365.5|30
1642022040000|2022-01-12 21:14:00|89416.8|89366.8|89416.4|89366.4|89417.4|89367.4|89415.8|89365.8|35
1642022050000|2022-01-12 21:14:10|89415.7|89365.7|89416.6|89366.6|89417.6|89367.6|89415.3|89365.3|36
1642022060000|2022-01-12 21:14:20|89416.8|89366.8|89416|89366|89418.3|89368.3|89413.9|89363.9|40
1642022070000|2022-01-12 21:14:30|89416.6|89366.6|89422.7|89372.7|89424.1|89374.1|89416.6|89366.6|24
1642022080000|2022-01-12 21:14:40|89423.4|89373.4|89422.6|89372.6|89423.8|89373.8|89422.6|89372.6|12
1642022090000|2022-01-12 21:14:50|89422.7|89372.7|89423.1|89373.1|89423.7|89373.7|89422.7|89372.7|10
1642022100000|2022-01-12 21:15:00|89422.8|89372.8|89424.2|89374.2|89425.5|89375.5|89421|89371|18
1642022110000|2022-01-12 21:15:10|89424.3|89374.3|89427.1|89377.1|89427.1|89377.1|89424.3|89374.3|21
1642022120000|2022-01-12 21:15:20|89426.8|89376.8|89425.9|89375.9|89427.1|89377.1|89425.3|89375.3|15
1642022130000|2022-01-12 21:15:30|89425.8|89375.8|89426.4|89376.4|89426.7|89376.7|89425.8|89375.8|8
1642022140000|2022-01-12 21:15:40|89427|89377|89424.6|89374.6|89428.3|89378.3|89424.5|89374.5|17
1642022150000|2022-01-12 21:15:50|89425.2|89375.2|89422.2|89372.2|89425.2|89375.2|89419|89369|27
1642022160000|2022-01-12 21:16:00|89422|89372|89425.4|89375.4|89426.8|89376.8|89422|89372|27
1642022170000|2022-01-12 21:16:10|89424.7|89374.7|89425.4|89375.4|89427.3|89377.3|89424.4|89374.4|18
1642022180000|2022-01-12 21:16:20|89426.3|89376.3|89424.8|89374.8|89428.3|89378.3|89423.7|89373.7|17
1642022190000|2022-01-12 21:16:30|89425.1|89375.1|89423.6|89373.6|89427.7|89377.7|89423.4|89373.4|16
1642022200000|2022-01-12 21:16:40|89423.9|89373.9|89425.6|89375.6|89429.9|89379.9|89423.9|89373.9|19
1642022210000|2022-01-12 21:16:50|89424.6|89374.6|89425.5|89375.5|89430.6|89380.6|89422.8|89372.8|16
1642022220000|2022-01-12 21:17:00|89424.7|89374.7|89424|89374|89424.8|89374.8|89423.1|89373.1|20
1642022230000|2022-01-12 21:17:10|89424.3|89374.3|89424.9|89374.9|89425.3|89375.3|89422.7|89372.7|14
1642022240000|2022-01-12 21:17:20|89424.6|89374.6|89423.3|89373.3|89427|89377|89422.4|89372.4|18
1642022250000|2022-01-12 21:17:30|89423.6|89373.6|89424.9|89374.9|89425.2|89375.2|89421.1|89371.1|19
1642022260000|2022-01-12 21:17:40|89425.3|89375.3|89424.8|89374.8|89425.6|89375.6|89422.8|89372.8|24
1642022270000|2022-01-12 21:17:50|89424.9|89374.9|89427.2|89377.2|89428.1|89378.1|89423.9|89373.9|15
1642022280000|2022-01-12 21:18:00|89426.3|89376.3|89426.2|89376.2|89431.6|89381.6|89424.8|89374.8|21
1642022290000|2022-01-12 21:18:10|89426.3|89376.3|89429.2|89379.2|89429.2|89379.2|89425.7|89375.7|12
1642022300000|2022-01-12 21:18:20|89426.7|89376.7|89426.9|89376.9|89430.1|89380.1|89426.1|89376.1|7
1642022310000|2022-01-12 21:18:30|89426.5|89376.5|89425.4|89375.4|89432.7|89382.7|89425.4|89375.4|11
1642022320000|2022-01-12 21:18:40|89425.8|89375.8|89427.2|89377.2|89430.8|89380.8|89425.8|89375.8|7
1642022330000|2022-01-12 21:18:50|89426.9|89376.9|89424.8|89374.8|89428.7|89378.7|89424.8|89374.8|6
1642022340000|2022-01-12 21:19:00|89425.2|89375.2|89426.4|89376.4|89426.4|89376.4|89423.9|89373.9|6
1642022350000|2022-01-12 21:19:10|89425.6|89375.6|89426.5|89376.5|89427|89377|89425.6|89375.6|8
1642022360000|2022-01-12 21:19:20|89430.2|89380.2|89425.3|89375.3|89430.5|89380.5|89424.5|89374.5|29
1642022370000|2022-01-12 21:19:30|89425.9|89375.9|89424.4|89374.4|89429|89379|89424.2|89374.2|16
1642022380000|2022-01-12 21:19:40|89425.6|89375.6|89425.1|89375.1|89425.6|89375.6|89422.4|89372.4|23
1642022390000|2022-01-12 21:19:50|89424.1|89374.1|89428.8|89378.8|89428.8|89378.8|89424.1|89374.1|19
1642022400000|2022-01-12 21:20:00|89428.6|89378.6|89424.2|89374.2|89428.8|89378.8|89423.6|89373.6|18
1642022410000|2022-01-12 21:20:10|89424.9|89374.9|89425|89375|89425.5|89375.5|89424.7|89374.7|8
1642022420000|2022-01-12 21:20:20|89424.9|89374.9|89424.8|89374.8|89425.5|89375.5|89423.8|89373.8|10
1642022430000|2022-01-12 21:20:30|89424.7|89374.7|89421.4|89371.4|89424.9|89374.9|89420.8|89370.8|10
1642022440000|2022-01-12 21:20:40|89420.8|89370.8|89422.3|89372.3|89423.2|89373.2|89420.6|89370.6|22
1642022450000|2022-01-12 21:20:50|89422.2|89372.2|89421.3|89371.3|89422.7|89372.7|89421.3|89371.3|17
1642022460000|2022-01-12 21:21:00|89421.4|89371.4|89421.9|89371.9|89422.1|89372.1|89421.2|89371.2|10
1642022470000|2022-01-12 21:21:10|89421.5|89371.5|89424.2|89374.2|89424.8|89374.8|89421.5|89371.5|24
1642022480000|2022-01-12 21:21:20|89424|89374|89422.2|89372.2|89425|89375|89422|89372|39
1642022490000|2022-01-12 21:21:30|89422|89372|89422.3|89372.3|89423.2|89373.2|89422|89372|18
1642022500000|2022-01-12 21:21:40|89422.4|89372.4|89421.1|89371.1|89422.8|89372.8|89421.1|89371.1|16
1642022510000|2022-01-12 21:21:50|89420.9|89370.9|89421.8|89371.8|89424.1|89374.1|89420.9|89370.9|18
1642022520000|2022-01-12 21:22:00|89421.5|89371.5|89422.2|89372.2|89424.3|89374.3|89421.5|89371.5|13
1642022530000|2022-01-12 21:22:10|89422.1|89372.1|89420.7|89370.7|89423.5|89373.5|89419.3|89369.3|18
1642022540000|2022-01-12 21:22:20|89419.5|89369.5|89420.5|89370.5|89421.6|89371.6|89419.5|89369.5|12
1642022550000|2022-01-12 21:22:30|89420.2|89370.2|89420|89370|89422|89372|89418.6|89368.6|13
1642022560000|2022-01-12 21:22:40|89419.9|89369.9|89424.2|89374.2|89425|89375|89419.9|89369.9|16
1642022570000|2022-01-12 21:22:50|89423.2|89373.2|89425.2|89375.2|89425.9|89375.9|89422.8|89372.8|12
1642022580000|2022-01-12 21:23:00|89425.4|89375.4|89427.9|89377.9|89427.9|89377.9|89424.4|89374.4|9
1642022590000|2022-01-12 21:23:10|89428|89378|89425.3|89375.3|89428|89378|89424.1|89374.1|11
1642022600000|2022-01-12 21:23:20|89424.8|89374.8|89424.9|89374.9|89425.7|89375.7|89420.6|89370.6|16
1642022610000|2022-01-12 21:23:30|89423.6|89373.6|89425.1|89375.1|89425.1|89375.1|89423.1|89373.1|8
1642022620000|2022-01-12 21:23:40|89424.5|89374.5|89427.4|89377.4|89427.4|89377.4|89423.4|89373.4|19
1642022630000|2022-01-12 21:23:50|89426.5|89376.5|89423.4|89373.4|89426.5|89376.5|89420.2|89370.2|12
1642022640000|2022-01-12 21:24:00|89422.5|89372.5|89428.7|89378.7|89428.7|89378.7|89416.7|89366.7|38
1642022650000|2022-01-12 21:24:10|89427.8|89377.8|89423|89373|89429.1|89379.1|89422.6|89372.6|27
1642022660000|2022-01-12 21:24:20|89422.3|89372.3|89425.1|89375.1|89425.9|89375.9|89421.7|89371.7|20
1642022670000|2022-01-12 21:24:30|89425.3|89375.3|89424.9|89374.9|89425.6|89375.6|89424.9|89374.9|6
1642022680000|2022-01-12 21:24:40|89426.1|89376.1|89422|89372|89426.1|89376.1|89422|89372|16
1642022690000|2022-01-12 21:24:50|89421.3|89371.3|89424.6|89374.6|89424.9|89374.9|89421.3|89371.3|22
1642022700000|2022-01-12 21:25:00|89423.7|89373.7|89402.9|89331.9|89423.7|89373.7|89393|89325.2|77
1642022710000|2022-01-12 21:25:10|89407.9|89330.4|89402.3|89331.4|89410.4|89343.1|89391.9|89320.9|62
1642022720000|2022-01-12 21:25:20|89391.7|89331.9|89393.7|89343.7|89406.7|89345.3|89389.8|89324.1|65
1642022730000|2022-01-12 21:25:30|89394.4|89344.4|89393.6|89343.6|89407.8|89346.5|89389.6|89329.2|55
1642022740000|2022-01-12 21:25:40|89391.3|89341.3|89398.2|89348.2|89402.6|89349.7|89390.4|89330.1|52
1642022750000|2022-01-12 21:25:50|89398|89348|89390.8|89340.8|89398.4|89348.4|89387.5|89337.5|33
1642022760000|2022-01-12 21:26:00|89391.5|89341.5|89383.6|89333.6|89401.2|89341.5|89383.6|89325.3|31
1642022770000|2022-01-12 21:26:10|89382.6|89332.6|89382.9|89332.9|89386.8|89336.8|89381.8|89331.8|34
1642022780000|2022-01-12 21:26:20|89383|89333|89386.3|89336.3|89394.4|89336.3|89382.7|89323.3|29
1642022790000|2022-01-12 21:26:30|89386.5|89336.5|89389.4|89339.4|89407.2|89345.6|89386.5|89323.9|45
1642022800000|2022-01-12 21:26:40|89390.1|89340.1|89391.1|89341.1|89392.5|89342.5|89389.3|89339.3|38
1642022810000|2022-01-12 21:26:50|89391.3|89341.3|89394.2|89344.2|89394.2|89344.2|89390.7|89340.7|32
1642022820000|2022-01-12 21:27:00|89390.9|89340.9|89390.1|89340.1|89393|89343|89389.1|89339.1|37
1642022830000|2022-01-12 21:27:10|89389.7|89339.7|89390.1|89340.1|89392.8|89342.8|89389.1|89339.1|25
1642022840000|2022-01-12 21:27:20|89391.4|89341.4|89390.5|89340.5|89391.5|89341.5|89389.8|89339.8|24
1642022850000|2022-01-12 21:27:30|89391|89341|89388.5|89338.5|89402.8|89346.1|89385.8|89329.2|20
1642022860000|2022-01-12 21:27:40|89391|89341|89396.6|89346.6|89410.3|89348.6|89387.9|89336.1|48
1642022870000|2022-01-12 21:27:50|89395.6|89345.6|89398.9|89348.9|89400.5|89350.5|89395.6|89345.6|33
1642022880000|2022-01-12 21:28:00|89398.4|89348.4|89398.7|89348.7|89401.1|89351.1|89397.1|89347.1|19
1642022890000|2022-01-12 21:28:10|89397.4|89347.4|89400.4|89350.4|89400.4|89350.4|89397.4|89347.4|14
1642022900000|2022-01-12 21:28:20|89394|89344|89402.9|89352.9|89416.1|89355.6|89394|89344|48
1642022910000|2022-01-12 21:28:30|89404.7|89354.7|89399.2|89349.2|89406|89356|89399.1|89349.1|44
1642022920000|2022-01-12 21:28:40|89399.5|89349.5|89405|89355|89406.7|89356.7|89399.5|89349.5|52
1642022930000|2022-01-12 21:28:50|89403.1|89353.1|89402.8|89352.8|89408.7|89358.7|89401.6|89351.6|47
1642022940000|2022-01-12 21:29:00|89401.3|89351.3|89420.9|89349.1|89427.5|89358.5|89401.3|89341.4|57
1642022950000|2022-01-12 21:29:10|89420.8|89349.5|89424.2|89349.9|89430.3|89359.5|89409.5|89344.1|59
1642022960000|2022-01-12 21:29:20|89422.8|89351|89423.8|89352.6|89433.3|89364.2|89413.4|89350.9|42
1642022970000|2022-01-12 21:29:30|89423.7|89352.3|89433.7|89357.1|89433.7|89361.9|89411.5|89350|38
1642022980000|2022-01-12 21:29:40|89432.6|89357.2|89419.4|89369.4|89436.8|89374.1|89417|89354.1|39
1642022990000|2022-01-12 21:29:50|89422.3|89372.3|89428.5|89355.3|89433.3|89372.3|89412.4|89348.6|41
1642023000000|2022-01-12 21:30:00|89417.5|89367.5|89424.3|89374.3|89433.5|89374.3|89409.7|89340.1|37
1642023010000|2022-01-12 21:30:10|89423|89373|89415.8|89365.8|89423.2|89373.2|89414.7|89364.7|17
1642023020000|2022-01-12 21:30:20|89416.4|89366.4|89414.1|89364.1|89416.4|89366.4|89412.9|89362.9|12
1642023030000|2022-01-12 21:30:30|89413.8|89363.8|89409.8|89359.8|89426.2|89366.1|89407.6|89354.9|20
1642023040000|2022-01-12 21:30:40|89423.6|89353.2|89417.6|89367.6|89428.3|89368.1|89412.4|89350.3|16
1642023050000|2022-01-12 21:30:50|89419|89369|89415.7|89365.7|89436.4|89371.3|89415.2|89349.1|26
1642023060000|2022-01-12 21:31:00|89415.8|89365.8|89417.8|89367.8|89431.6|89372.5|89414.8|89357.3|24
1642023070000|2022-01-12 21:31:10|89427.3|89356.4|89420|89370|89435.2|89371.3|89416.8|89353|27
1642023080000|2022-01-12 21:31:20|89420.2|89370.2|89415.6|89365.6|89420.7|89370.7|89415.3|89365.3|16
1642023090000|2022-01-12 21:31:30|89415.3|89365.3|89431.5|89356.7|89431.5|89366.5|89415.2|89356.7|9
1642023100000|2022-01-12 21:31:40|89434.3|89352.8|89421.9|89371.9|89434.6|89372.5|89418.9|89352.8|14
1642023110000|2022-01-12 21:31:50|89421|89371|89429.7|89358.7|89432.3|89371.2|89419.1|89358.7|14
1642023120000|2022-01-12 21:32:00|89431|89358.6|89418.1|89368.1|89432.5|89369.2|89416.7|89354.8|22
1642023130000|2022-01-12 21:32:10|89418.9|89368.9|89420.6|89370.6|89433.4|89371.2|89415.3|89354.9|18
1642023140000|2022-01-12 21:32:20|89418.4|89368.4|89419.5|89369.5|89433|89371.3|89417.7|89354.9|10
1642023150000|2022-01-12 21:32:30|89430.7|89356.6|89434|89353.1|89434|89369.6|89417.7|89353.1|11
1642023160000|2022-01-12 21:32:40|89434.9|89353.3|89428.1|89356.6|89434.9|89366.6|89416.6|89353.3|7
1642023170000|2022-01-12 21:32:50|89426.7|89356.2|89445.1|89395.1|89449.2|89399.2|89415.8|89356.2|34
1642023180000|2022-01-12 21:33:00|89456|89383.6|89441.8|89360.1|89456.6|89386.6|89432|89353.7|67
1642023190000|2022-01-12 21:33:10|89440.8|89360.7|89437.3|89387.3|89456.4|89389.5|89429.5|89355.8|59
1642023200000|2022-01-12 21:33:20|89438.4|89388.4|89453.6|89377.2|89456.7|89389.6|89438.4|89375.1|19
1642023210000|2022-01-12 21:33:30|89455.4|89379.3|89452.6|89378.4|89455.4|89388|89437.6|89377.5|36
1642023220000|2022-01-12 21:33:40|89452.3|89380.1|89452.6|89378.4|89453.6|89390.4|89438.5|89377.7|39
1642023230000|2022-01-12 21:33:50|89450.8|89379.4|89450.2|89378.9|89453.7|89390.4|89440.4|89377.4|21
1642023240000|2022-01-12 21:34:00|89450|89378.8|89454.3|89377.3|89454.4|89381.1|89449.6|89377.3|17
1642023250000|2022-01-12 21:34:10|89450|89375.4|89439.1|89389.1|89451.2|89390.3|89435.3|89375.4|21
1642023260000|2022-01-12 21:34:20|89439.2|89389.2|89451.2|89379|89452.5|89389.2|89438|89378.4|18
1642023270000|2022-01-12 21:34:30|89452.8|89378.1|89437.8|89387.8|89452.8|89391.4|89436.3|89378.1|23
1642023280000|2022-01-12 21:34:40|89438.4|89388.4|89437|89387|89439.6|89389.6|89435.6|89385.6|18
1642023290000|2022-01-12 21:34:50|89436.8|89386.8|89436.6|89386.6|89438.7|89388.7|89436.3|89386.3|16
1642023300000|2022-01-12 21:35:00|89437.6|89387.6|89438.3|89388.3|89448|89389|89437.1|89377.8|21
1642023310000|2022-01-12 21:35:10|89439.3|89389.3|89437.4|89387.4|89440.6|89390.6|89434.9|89384.9|24
1642023320000|2022-01-12 21:35:20|89437.3|89387.3|89440|89390|89440.2|89390.2|89437.3|89387.3|29
1642023330000|2022-01-12 21:35:30|89439.8|89389.8|89444.5|89373.7|89444.5|89390.7|89438|89373.7|19
1642023340000|2022-01-12 21:35:40|89427.2|89377.2|89445.2|89355.6|89448.3|89377.2|89423|89352.3|37
1642023350000|2022-01-12 21:35:50|89442.7|89362.9|89441.5|89359.9|89443|89366.4|89440.2|89359.9|9
1642023360000|2022-01-12 21:36:00|89441|89359.5|89431.9|89359.2|89443.2|89373.1|89420.3|89354.6|40
1642023370000|2022-01-12 21:36:10|89431.8|89368.5|89432.2|89358.7|89432.3|89369.4|89418.5|89356.4|18
1642023380000|2022-01-12 21:36:20|89431.9|89358.9|89432.7|89360.2|89432.8|89371.7|89420.3|89356.8|22
1642023390000|2022-01-12 21:36:30|89423.8|89373.8|89425.1|89375.1|89426.3|89376.3|89423.6|89373.6|13
1642023400000|2022-01-12 21:36:40|89419.3|89369.3|89427.4|89377.4|89434.9|89378|89419.1|89357.7|43
1642023410000|2022-01-12 21:36:50|89427.5|89377.5|89432|89382|89443|89383|89426.1|89371|23
1642023420000|2022-01-12 21:37:00|89432.9|89382.9|89440.7|89369.4|89441.6|89386.1|89427.6|89369.4|45
1642023430000|2022-01-12 21:37:10|89429.2|89379.2|89451.4|89375.8|89458|89388.2|89429.2|89370.4|40
1642023440000|2022-01-12 21:37:20|89452|89374.1|89435.5|89364.6|89454.7|89379.5|89429.5|89362.3|26
1642023450000|2022-01-12 21:37:30|89442.6|89368|89423.5|89373.5|89446.1|89383.3|89419.5|89358.3|58
1642023460000|2022-01-12 21:37:40|89424.2|89374.2|89420.8|89370.8|89436.2|89375|89419.9|89359.9|24
1642023470000|2022-01-12 21:37:50|89421.5|89371.5|89434.2|89384.2|89446|89387.4|89421.5|89370|50
1642023480000|2022-01-12 21:38:00|89430.1|89380.1|89445.2|89374|89445.2|89384.5|89428.5|89371.7|16
1642023490000|2022-01-12 21:38:10|89445.9|89371.7|89438.1|89388.1|89445.9|89388.1|89434.9|89371.7|22
1642023500000|2022-01-12 21:38:20|89437.6|89387.6|89444.4|89394.4|89454.5|89399.4|89437.3|89373.4|20
1642023510000|2022-01-12 21:38:30|89456.3|89375|89454.4|89381.6|89456.3|89394.8|89441.7|89375|20
1642023520000|2022-01-12 21:38:40|89454.5|89381.8|89452.1|89375.2|89462|89381.8|89451.8|89364.2|34
1642023530000|2022-01-12 21:38:50|89453.5|89374.5|89449|89377.8|89458.4|89377.8|89449|89367.7|17
1642023540000|2022-01-12 21:39:00|89449.7|89375.9|89456|89379.3|89457|89395.4|89442.7|89373.3|24
1642023550000|2022-01-12 21:39:10|89454.6|89378.2|89456.7|89381.2|89459.5|89394.3|89442.7|89373.6|25
1642023560000|2022-01-12 21:39:20|89457.5|89377.9|89452.2|89380.3|89458.2|89391.5|89439.7|89376.8|12
1642023570000|2022-01-12 21:39:30|89453.3|89378.7|89457.5|89378.3|89458.8|89394.3|89444.3|89378.1|30
1642023580000|2022-01-12 21:39:40|89443.9|89393.9|89455.6|89379.6|89458.2|89394.5|89443.2|89378.3|14
1642023590000|2022-01-12 21:39:50|89455.4|89380.1|89454|89383.6|89459.4|89393.5|89442.3|89377.4|17
1642023600000|2022-01-12 21:40:00|89455.5|89380.7|89456|89379.3|89461.3|89394.4|89444.4|89372.8|18
1642023610000|2022-01-12 21:40:10|89456.9|89381.1|89456.5|89378.1|89458.9|89384.8|89454.4|89374.7|17
1642023620000|2022-01-12 21:40:20|89456.8|89376.9|89452.6|89376.4|89456.8|89390|89440|89371.6|13
1642023630000|2022-01-12 21:40:30|89452.5|89376.3|89455.4|89374|89456.1|89378.5|89451.3|89374|15
1642023640000|2022-01-12 21:40:40|89456.1|89373.7|89458.3|89380.4|89462|89380.4|89454.7|89369.6|22
1642023650000|2022-01-12 21:40:50|89459|89379.7|89456.5|89379.4|89459|89383|89451.6|89372.1|28
1642023660000|2022-01-12 21:41:00|89456.7|89379.2|89457.4|89377|89459.4|89379.8|89456.2|89373.4|16
1642023670000|2022-01-12 21:41:10|89457.6|89375.9|89458|89375.6|89459.3|89379|89455.5|89373.6|17
1642023680000|2022-01-12 21:41:20|89458.8|89375.1|89457.9|89375.6|89460.8|89377.3|89457.9|89373.2|21
1642023690000|2022-01-12 21:41:30|89457.6|89375.5|89457.7|89374.2|89463.3|89377.1|89455.2|89368.3|17
1642023700000|2022-01-12 21:41:40|89457|89375|89460.6|89381.7|89462.2|89384.2|89456.8|89372.8|14
1642023710000|2022-01-12 21:41:50|89460.7|89380.3|89460.9|89379.8|89462.1|89386.7|89458.8|89379.5|18
1642023720000|2022-01-12 21:42:00|89459.8|89381.7|89456.2|89383.5|89461.6|89395.2|89444.2|89379.7|15
1642023730000|2022-01-12 21:42:10|89458.5|89379.7|89460.6|89380.9|89461.9|89385.6|89456.5|89379.2|17
1642023740000|2022-01-12 21:42:20|89460.1|89380.5|89461.2|89379.4|89463.2|89381.6|89460.1|89374.6|24
1642023750000|2022-01-12 21:42:30|89462.4|89379.3|89456|89381.5|89462.7|89382.8|89453.4|89375.5|30
1642023760000|2022-01-12 21:42:40|89456.9|89380.8|89456.8|89385.2|89462.2|89386.9|89455.9|89373.7|29
1642023770000|2022-01-12 21:42:50|89458.9|89381.3|89446.4|89396.4|89462.6|89398.5|89446.4|89375.1|19
1642023780000|2022-01-12 21:43:00|89460.4|89379.3|89478.6|89377.5|89479.9|89393.9|89460.4|89372.8|51
1642023790000|2022-01-12 21:43:10|89476.5|89379.8|89473.7|89380.6|89480.8|89384.1|89470.4|89375.8|36
1642023800000|2022-01-12 21:43:20|89475|89381.4|89471|89381.1|89476.3|89383.9|89470.2|89376.3|20
1642023810000|2022-01-12 21:43:30|89472.7|89379.7|89470.5|89382.6|89474.8|89383.5|89469.8|89375|15
1642023820000|2022-01-12 21:43:40|89473.6|89379.5|89472.2|89384.2|89473.9|89384.2|89471.2|89379.5|8
1642023830000|2022-01-12 21:43:50|89475|89381.3|89479.1|89375.1|89483.5|89385.6|89475|89375.1|16
1642023840000|2022-01-12 21:44:00|89480|89376|89475.6|89375.1|89480|89378.6|89471.9|89372.2|20
1642023850000|2022-01-12 21:44:10|89475.7|89375|89477.2|89373.6|89477.2|89375.3|89475.7|89372.9|13
1642023860000|2022-01-12 21:44:20|89477.7|89373.7|89479.4|89375.4|89479.4|89381.4|89475.2|89373.7|26
1642023870000|2022-01-12 21:44:30|89474.3|89377.9|89477.7|89373.7|89481.9|89381.8|89473.9|89373.7|19
1642023880000|2022-01-12 21:44:40|89477|89373|89477.3|89374.9|89477.9|89374.9|89476.8|89372.8|16
1642023890000|2022-01-12 21:44:50|89476.5|89375.3|89478.5|89377|89480.7|89390.7|89470.1|89375.3|29
1642023900000|2022-01-12 21:45:00|89479.2|89376.6|89474.2|89370.2|89480.9|89381|89472.9|89368.9|42
1642023910000|2022-01-12 21:45:10|89474.4|89370.4|89482.2|89378.2|89482.2|89382.4|89473.2|89370.3|22
1642023920000|2022-01-12 21:45:20|89482.8|89378.8|89474.7|89383.6|89482.8|89384.3|89474.5|89378.6|21
1642023930000|2022-01-12 21:45:30|89477.8|89381.2|89482.6|89379.2|89482.6|89388.8|89471.5|89377.7|18
1642023940000|2022-01-12 21:45:40|89483|89379|89469.2|89388.5|89483|89390.4|89467|89378.5|29
1642023950000|2022-01-12 21:45:50|89475.4|89384.7|89474.4|89384.8|89475.4|89390.6|89468.1|89384.7|14
1642023960000|2022-01-12 21:46:00|89472|89387|89468.7|89391.8|89475.6|89392|89468.7|89386.2|20
1642023970000|2022-01-12 21:46:10|89472.9|89389|89475.6|89386.7|89475.6|89393.7|89467.1|89386.5|21
1642023980000|2022-01-12 21:46:20|89473.1|89388.8|89472.1|89388.5|89474.6|89393.2|89467.7|89387.7|18
1642023990000|2022-01-12 21:46:30|89471.5|89388.4|89470.9|89391.7|89475.6|89393.6|89468.1|89387.5|14
1642024000000|2022-01-12 21:46:40|89474.7|89388.4|89467.3|89393.3|89478.5|89393.3|89467.3|89384.9|7
1642024010000|2022-01-12 21:46:50|89471.6|89389.6|89477.6|89393.9|89481|89396.7|89469.8|89387.9|22
1642024020000|2022-01-12 21:47:00|89479.4|89391.5|89477|89389.7|89483|89394.4|89475.1|89389.7|17
1642024030000|2022-01-12 21:47:10|89477.1|89389.8|89475.9|89392.9|89478.2|89394.8|89473.6|89389.8|16
1642024040000|2022-01-12 21:47:20|89477.5|89392.2|89476.5|89391.8|89477.5|89396.8|89474|89388.9|17
1642024050000|2022-01-12 21:47:30|89474.2|89394|89480.4|89387.4|89480.4|89408|89458|89387.4|10
1642024060000|2022-01-12 21:47:40|89478.7|89388.7|89475.8|89396|89479.1|89396.7|89472.4|89388.2|7
1642024070000|2022-01-12 21:47:50|89476|89397.9|89476.6|89392.5|89480.7|89398.4|89472.3|89392.5|16
1642024080000|2022-01-12 21:48:00|89478.3|89391.1|89473.7|89395.6|89480.8|89395.6|89473.7|89387.8|23
1642024090000|2022-01-12 21:48:10|89475.4|89393|89478.6|89395.4|89479.7|89395.9|89475.4|89390.2|13
1642024100000|2022-01-12 21:48:20|89481.2|89394.5|89462.8|89412.8|89481.2|89412.8|89462.8|89394.5|5
1642024110000|2022-01-12 21:48:30|89478.5|89396.2|89472.7|89398.2|89488|89398.2|89471.2|89384.7|11
1642024120000|2022-01-12 21:48:40|89471.3|89396.5|89476.1|89390.6|89482.8|89399.7|89471.3|89390.4|14
1642024130000|2022-01-12 21:48:50|89474.2|89391.5|89475.1|89396.5|89478.2|89398|89472.8|89391.4|15
1642024140000|2022-01-12 21:49:00|89477|89393.6|89474.5|89392.6|89479|89397.6|89472.3|89390.5|23
1642024150000|2022-01-12 21:49:10|89475|89392.4|89470.7|89397.2|89481.6|89397.2|89470.7|89388.6|24
1642024160000|2022-01-12 21:49:20|89473.1|89395.3|89480.3|89395.1|89488.2|89395.4|89472.7|89383.8|10
1642024170000|2022-01-12 21:49:30|89480.7|89394|89490|89397.6|89495.3|89403.9|89480.7|89389.9|26
1642024180000|2022-01-12 21:49:40|89489.4|89399|89494.5|89396.1|89496.3|89408.7|89482.2|89391.6|21
1642024190000|2022-01-12 21:49:50|89489.5|89400.1|89493.7|89399.2|89493.7|89400.5|89488.8|89395.8|11
1642024200000|2022-01-12 21:50:00|89497.8|89393.8|89491.4|89399.8|89497.8|89417.3|89467.1|89393.8|26
1642024210000|2022-01-12 21:50:10|89493.2|89398.6|89491.8|89400.4|89495.3|89408.1|89485.4|89397.5|27
1642024220000|2022-01-12 21:50:20|89491.7|89400.7|89491.5|89404.7|89493.3|89405|89490.6|89399.7|23
1642024230000|2022-01-12 21:50:30|89493.6|89403|89493.6|89408.6|89494.5|89410.2|89490.3|89402.6|17
1642024240000|2022-01-12 21:50:40|89491.5|89411|89491.8|89407.5|89492.5|89413.6|89487.9|89406.9|17
1642024250000|2022-01-12 21:50:50|89491.9|89407.3|89476|89426|89498.2|89426|89475.8|89402|17
1642024260000|2022-01-12 21:51:00|89490.4|89409.5|89489.2|89403|89496.6|89409.5|89487.9|89401.4|21
1642024270000|2022-01-12 21:51:10|89488.8|89403.4|89486.7|89406.6|89489.2|89420.5|89469.3|89402.3|22
1642024280000|2022-01-12 21:51:20|89489|89405.2|89485.5|89404.8|89491.1|89421.9|89470.8|89402.5|20
1642024290000|2022-01-12 21:51:30|89484.6|89406.5|89483.3|89405.3|89487.3|89409.3|89483.2|89401.1|20
1642024300000|2022-01-12 21:51:40|89483.1|89406.7|89491.1|89413|89491.1|89413|89482.9|89401.2|23
1642024310000|2022-01-12 21:51:50|89478.2|89428.2|89480.3|89396.8|89496.2|89428.2|89469.3|89384.3|38
1642024320000|2022-01-12 21:52:00|89486.2|89386.2|89487.9|89389.3|89490.1|89398.8|89482.5|89384.6|20
1642024330000|2022-01-12 21:52:10|89485.2|89388.8|89489.7|89385.7|89490.5|89392.7|89482.9|89385.7|35
1642024340000|2022-01-12 21:52:20|89490.4|89386.4|89490.9|89386.9|89492.1|89389.7|89489.7|89386|24
1642024350000|2022-01-12 21:52:30|89490.6|89386.6|89489.9|89397.4|89497.7|89401.7|89486|89386.6|31
1642024360000|2022-01-12 21:52:40|89489.3|89398.8|89486.8|89395.5|89493.3|89398.8|89486.7|89389.3|15
1642024370000|2022-01-12 21:52:50|89488.1|89395.1|89491.2|89399.6|89492.8|89399.6|89488.1|89390.5|29
1642024380000|2022-01-12 21:53:00|89491|89399.4|89484.2|89396.6|89495.6|89403.9|89482.3|89388.4|26
1642024390000|2022-01-12 21:53:10|89481.4|89401.8|89491.3|89387.3|89491.4|89401.8|89481.2|89387.1|16
1642024400000|2022-01-12 21:53:20|89488.4|89391.7|89488.7|89391.8|89488.7|89391.8|89488.4|89391.7|2
1642024410000|2022-01-12 21:53:30|89492.7|89388.7|89490|89386|89492.7|89394.7|89481.6|89386|12
1642024420000|2022-01-12 21:53:40|89489.7|89385.7|89487.6|89388.9|89491.9|89395.9|89481.7|89384.7|18
1642024430000|2022-01-12 21:53:50|89488.8|89386.7|89483.8|89387|89488.8|89392.7|89476.1|89386.7|13
1642024440000|2022-01-12 21:54:00|89487.2|89384.7|89495.9|89391.9|89497.4|89401.8|89484.2|89384.7|42
1642024450000|2022-01-12 21:54:10|89495.7|89391.7|89484|89388|89497|89402.6|89476|89386.9|27
1642024460000|2022-01-12 21:54:20|89485.2|89390.3|89488.5|89388.9|89491.3|89398.7|89478.5|89388.9|28
1642024470000|2022-01-12 21:54:30|89491.1|89387.1|89494.3|89395|89496.2|89395.1|89491.1|89387.1|5
1642024480000|2022-01-12 21:54:40|89490.4|89400.2|89499|89402.5|89499.3|89404.1|89484.5|89394|32
1642024490000|2022-01-12 21:54:50|89497.3|89404|89498.5|89400|89502.3|89406.3|89493.9|89397.2|31
1642024500000|2022-01-12 21:55:00|89498.6|89400.2|89502.3|89398.3|89502.8|89400.2|89497|89393|36
1642024510000|2022-01-12 21:55:10|89502.5|89398.5|89495.5|89398.8|89502.5|89398.8|89495.5|89394.5|19
1642024520000|2022-01-12 21:55:20|89499.8|89395.8|89501.5|89402.7|89501.5|89407.8|89492.2|89395.8|23
1642024530000|2022-01-12 21:55:30|89503|89399|89502.8|89398.8|89503.4|89404.5|89499.6|89398.7|17
1642024540000|2022-01-12 21:55:40|89500.3|89402.1|89503.2|89399.2|89504|89405.2|89500.3|89399.2|14
1642024550000|2022-01-12 21:55:50|89504|89400|89498.9|89403.2|89504|89403.2|89496.5|89395.5|14
1642024560000|2022-01-12 21:56:00|89499|89403.4|89503|89408.1|89505.6|89412.5|89497.9|89403.4|11
1642024570000|2022-01-12 21:56:10|89501.1|89405.8|89498.6|89407.9|89506.1|89412.9|89494.7|89390.7|15
1642024580000|2022-01-12 21:56:20|89496.3|89412.2|89493.8|89389.8|89504.5|89412.2|89493.2|89389.8|29
1642024590000|2022-01-12 21:56:30|89493.3|89389.3|89495.1|89393.1|89496.7|89393.1|89490.4|89386.4|35
1642024600000|2022-01-12 21:56:40|89495.7|89391.7|89500.8|89396.8|89504.4|89401.5|89492.2|89388.2|23
1642024610000|2022-01-12 21:56:50|89499.1|89395.1|89500.4|89397.1|89502.5|89403.4|89497.7|89395.1|13
1642024620000|2022-01-12 21:57:00|89499.6|89398.9|89503.9|89399.9|89506.1|89403.1|89499.5|89396.9|23
1642024630000|2022-01-12 21:57:10|89505.1|89400.5|89500.7|89396.7|89505.1|89401.1|89500.7|89396.7|12
1642024640000|2022-01-12 21:57:20|89500.1|89396.1|89514|89410|89515.1|89411.1|89500.1|89396.1|21
1642024650000|2022-01-12 21:57:30|89511.4|89407.4|89510.3|89406.3|89516.8|89412.8|89510.1|89406.1|14
1642024660000|2022-01-12 21:57:40|89512.1|89408.1|89513.5|89409.5|89513.6|89409.6|89504.6|89400.6|17
1642024670000|2022-01-12 21:57:50|89514.9|89410.9|89511.1|89407.1|89515.6|89411.6|89507.7|89404.4|15
1642024680000|2022-01-12 21:58:00|89509|89405|89511.7|89407.7|89512.7|89408.7|89509|89405|15
1642024690000|2022-01-12 21:58:10|89509.8|89405.8|89510|89406|89512.8|89408.8|89506.2|89402.2|13
1642024700000|2022-01-12 21:58:20|89508.6|89404.6|89506.3|89402.3|89508.6|89404.6|89506.3|89402.3|3
1642024710000|2022-01-12 21:58:30|89514.7|89410.7|89492|89388|89514.7|89410.7|89491.3|89387.3|21
1642024720000|2022-01-12 21:58:40|89492.4|89388.4|89489.5|89385.5|89505.3|89401.3|89489.1|89385.1|25
1642024730000|2022-01-12 21:58:50|89490.6|89386.6|89489.8|89385.8|89493.7|89389.7|89488.7|89384.7|18
1642024740000|2022-01-12 21:59:00|89490.3|89386.3|89491.3|89387.3|89497.5|89393.5|89478.5|89376.8|39
1642024750000|2022-01-12 21:59:10|89490.8|89386.8|89492.1|89388.1|89498.4|89394.4|89484.8|89380.8|20
1642024760000|2022-01-12 21:59:20|89492|89388|89491.9|89387.9|89494.7|89390.7|89485.3|89381.3|18
1642024770000|2022-01-12 21:59:30|89476.9|89393.4|89478.6|89396.4|89481.3|89399.8|89476.9|89393.4|21
1642024780000|2022-01-12 21:59:40|89478.5|89395.9|89479|89395.9|89479.1|89395.9|89478.5|89395.9|4
1642024790000|2022-01-12 21:59:50|89476.9|89399.8|89469.7|89377.2|89480.2|89400.6|89467.3|89375.9|26
1642024800000|2022-01-12 22:00:00|89472.6|89368.6|89462.6|89358.6|89472.6|89368.6|89456.9|89352.9|6
1642024810000|2022-01-12 22:00:10|89457.1|89353.1|89458.6|89354.6|89458.6|89354.6|89457.1|89353.1|2
1642024820000|2022-01-12 22:00:20|89459.2|89355.2|89465.5|89361.5|89465.5|89361.5|89459.2|89355.2|5
1642024830000|2022-01-12 22:00:30|89452.9|89348.9|89447.9|89343.9|89452.9|89348.9|89446.8|89342.8|3
1642024840000|2022-01-12 22:00:40|89452.1|89348.1|89450.2|89346.2|89452.2|89348.2|89450.2|89346.2|3
1642024850000|2022-01-12 22:00:50|89446.4|89342.4|89446.2|89342.2|89446.4|89342.4|89446.2|89342.2|2
1642024860000|2022-01-12 22:01:00|89446.4|89342.4|89450.2|89346.2|89450.3|89346.3|89446.4|89342.4|3
1642024870000|2022-01-12 22:01:10|89450.9|89346.9|89450.9|89346.9|89450.9|89346.9|89450.9|89346.9|1
1642024880000|2022-01-12 22:01:20|89446.9|89342.9|89446|89342|89446.9|89342.9|89446|89342|4
1642024890000|2022-01-12 22:01:30|89447.5|89343.5|89447.5|89343.5|89447.5|89343.5|89447.5|89343.5|1
1642024900000|2022-01-12 22:01:40|89451.6|89347.6|89451.6|89347.6|89451.6|89347.6|89451.6|89347.6|1
1642024910000|2022-01-12 22:01:50|89447.5|89343.5|89447.3|89343.3|89447.5|89343.5|89447.3|89343.3|2
1642024930000|2022-01-12 22:02:10|89450|89346|89450|89346|89450|89346|89450|89346|1
1642024940000|2022-01-12 22:02:20|89440.5|89336.5|89440.5|89336.5|89441.6|89337.6|89439.8|89335.8|4
1642024990000|2022-01-12 22:03:10|89440|89336|89440|89336|89440|89336|89440|89336|1
1642025000000|2022-01-12 22:03:20|89439.9|89335.9|89439.9|89335.9|89439.9|89335.9|89439.9|89335.9|1
1642025020000|2022-01-12 22:03:40|89439.8|89335.8|89433.9|89329.9|89441|89337|89433.6|89329.6|6
1642025070000|2022-01-12 22:04:30|89435.1|89331.1|89439.9|89335.9|89439.9|89335.9|89435.1|89331.1|3
1642025080000|2022-01-12 22:04:40|89428.2|89324.2|89428.2|89324.2|89428.2|89324.2|89428.2|89324.2|1
1642025100000|2022-01-12 22:05:00|89429.1|89325.1|89453.2|89349.2|89453.2|89349.2|89429.1|89325.1|8
1642025110000|2022-01-12 22:05:10|89456.7|89352.7|89456.6|89352.6|89456.7|89352.7|89456.6|89352.6|2
1642025120000|2022-01-12 22:05:20|89456.4|89352.4|89455|89351|89456.7|89352.7|89455|89351|4
1642025130000|2022-01-12 22:05:30|89450.2|89346.2|89450.3|89346.3|89451.6|89347.6|89450.2|89346.2|3
1642025140000|2022-01-12 22:05:40|89451.6|89347.6|89452.8|89348.8|89452.8|89348.8|89451.6|89347.6|2
1642025150000|2022-01-12 22:05:50|89451.6|89347.6|89451.2|89347.2|89452.8|89348.8|89451.2|89347.2|8
1642025160000|2022-01-12 22:06:00|89451.1|89347.1|89475.3|89371.3|89475.3|89371.3|89451.1|89347.1|9
1642025170000|2022-01-12 22:06:10|89473.2|89369.2|89467.6|89363.6|89473.8|89369.8|89465.4|89361.4|9
1642025180000|2022-01-12 22:06:20|89467.5|89363.5|89467.4|89363.4|89468|89364|89466|89362|7
1642025190000|2022-01-12 22:06:30|89470.4|89366.4|89472.8|89368.8|89473.3|89369.3|89470.4|89366.4|4
1642025200000|2022-01-12 22:06:40|89473.3|89369.3|89469.2|89365.2|89474.4|89370.4|89469.2|89365.2|6
1642025210000|2022-01-12 22:06:50|89470|89366|89463.4|89359.4|89470|89366|89462.6|89358.6|4
1642025220000|2022-01-12 22:07:00|89464.5|89360.5|89465.3|89361.3|89465.3|89361.3|89464.5|89360.5|3
1642025230000|2022-01-12 22:07:10|89467.8|89363.8|89463.3|89359.3|89467.9|89363.9|89463.3|89359.3|5
1642025240000|2022-01-12 22:07:20|89465.5|89361.5|89465.4|89361.4|89465.5|89361.5|89465.4|89361.4|2
1642025250000|2022-01-12 22:07:30|89464.4|89360.4|89465.4|89361.4|89465.5|89361.5|89464.4|89360.4|4
1642025260000|2022-01-12 22:07:40|89466|89362|89463.6|89359.6|89466.6|89362.6|89463.6|89359.6|6
1642025270000|2022-01-12 22:07:50|89463.4|89359.4|89463.5|89359.5|89463.5|89359.5|89463.4|89359.4|2
1642025280000|2022-01-12 22:08:00|89464.4|89360.4|89463.5|89359.5|89464.4|89360.4|89462.1|89358.1|5
1642025300000|2022-01-12 22:08:20|89463.3|89359.3|89463.5|89359.5|89464.4|89360.4|89463.3|89359.3|3
1642025310000|2022-01-12 22:08:30|89462.5|89358.5|89463.5|89359.5|89463.5|89359.5|89462.5|89358.5|2
1642025320000|2022-01-12 22:08:40|89462.5|89358.5|89464.4|89360.4|89464.4|89360.4|89462.5|89358.5|3
1642025330000|2022-01-12 22:08:50|89463.1|89359.1|89462.3|89358.3|89463.1|89359.1|89462.3|89358.3|3
1642025340000|2022-01-12 22:09:00|89463.3|89359.3|89464.7|89360.7|89464.7|89360.7|89461.8|89357.8|9
1642025350000|2022-01-12 22:09:10|89464.8|89360.8|89464|89360|89465|89361|89464|89360|3
1642025360000|2022-01-12 22:09:20|89464.9|89360.9|89464|89360|89464.9|89360.9|89464|89360|2
1642025370000|2022-01-12 22:09:30|89463.8|89359.8|89463.9|89359.9|89463.9|89359.9|89463.8|89359.8|2
1642025400000|2022-01-12 22:10:00|89468.4|89364.4|89437.2|89333.2|89503.8|89399.8|89432|89328|32
1642025410000|2022-01-12 22:10:10|89436.2|89332.2|89448.3|89344.3|89450.7|89346.7|89434.2|89330.2|26
1642025420000|2022-01-12 22:10:20|89452|89348|89462.8|89358.8|89463.3|89359.3|89447.8|89343.8|19
1642025430000|2022-01-12 22:10:30|89461.3|89357.3|89466.2|89362.2|89466.2|89362.2|89447.4|89343.4|13
1642025440000|2022-01-12 22:10:40|89464|89360|89447.5|89343.5|89464|89360|89447.5|89343.5|13
1642025450000|2022-01-12 22:10:50|89465.1|89361.1|89471.3|89367.3|89471.3|89367.3|89460.9|89356.9|9
1642025460000|2022-01-12 22:11:00|89470.7|89366.7|89466.5|89362.5|89470.7|89366.7|89441.9|89337.9|23
1642025470000|2022-01-12 22:11:10|89465.7|89361.7|89448.4|89344.4|89465.7|89361.7|89448.4|89344.4|7
1642025480000|2022-01-12 22:11:20|89449.1|89345.1|89450.6|89346.6|89453.4|89349.4|89449.1|89345.1|11
1642025490000|2022-01-12 22:11:30|89449.9|89345.9|89456.8|89352.8|89456.8|89352.8|89448.6|89344.6|5
1642025500000|2022-01-12 22:11:40|89459.6|89355.6|89467|89363|89467|89363|89449.7|89345.7|17
1642025510000|2022-01-12 22:11:50|89463.9|89359.9|89459.1|89355.1|89471.2|89367.2|89458.8|89354.8|12
1642025520000|2022-01-12 22:12:00|89461.4|89357.4|89464|89360|89468.6|89364.6|89452.8|89348.8|15
1642025530000|2022-01-12 22:12:10|89463.5|89359.5|89468.3|89364.3|89470|89366|89461.9|89357.9|7
1642025540000|2022-01-12 22:12:20|89463.1|89359.1|89465.2|89361.2|89465.2|89361.2|89463.1|89359.1|3
1642025550000|2022-01-12 22:12:30|89466.1|89362.1|89466|89362|89466.1|89362.1|89465.2|89361.2|3
1642025560000|2022-01-12 22:12:40|89462.3|89358.3|89467.9|89363.9|89467.9|89363.9|89442|89338|7
1642025570000|2022-01-12 22:12:50|89469.1|89365.1|89469.7|89365.7|89469.7|89365.7|89463.4|89359.4|9
1642025580000|2022-01-12 22:13:00|89469.9|89365.9|89471.9|89367.9|89471.9|89367.9|89458.6|89354.6|11
1642025590000|2022-01-12 22:13:10|89465.9|89361.9|89466.4|89362.4|89466.4|89362.4|89463.6|89359.6|4
1642025600000|2022-01-12 22:13:20|89467.8|89363.8|89461.9|89357.9|89473.9|89369.9|89461.8|89357.8|12
1642025610000|2022-01-12 22:13:30|89464.2|89360.2|89463.5|89359.5|89479.3|89375.3|89463.5|89359.5|12
1642025620000|2022-01-12 22:13:40|89465|89361|89468.6|89364.6|89484.7|89380.7|89459.9|89355.9|20
1642025630000|2022-01-12 22:13:50|89468.1|89364.1|89475.2|89371.2|89475.2|89371.2|89456.2|89352.2|10
1642025640000|2022-01-12 22:14:00|89468.2|89364.2|89468.1|89364.1|89469.9|89365.9|89466.9|89362.9|7
1642025650000|2022-01-12 22:14:10|89472.3|89368.3|89464.8|89360.8|89473.3|89369.3|89464.8|89360.8|7
1642025660000|2022-01-12 22:14:20|89470|89366|89463.8|89359.8|89470|89366|89462.5|89358.5|5
1642025670000|2022-01-12 22:14:30|89462.9|89358.9|89470.8|89366.8|89477.4|89373.4|89462.1|89358.1|6
1642025680000|2022-01-12 22:14:40|89463.3|89359.3|89461.2|89357.2|89466.9|89362.9|89457.4|89353.4|6
1642025690000|2022-01-12 22:14:50|89460.7|89356.7|89464.8|89360.8|89464.8|89360.8|89458.5|89354.5|4
1642025700000|2022-01-12 22:15:00|89464|89360|89467.1|89363.1|89476.6|89372.6|89460.8|89356.8|11
1642025710000|2022-01-12 22:15:10|89469.2|89365.2|89462|89358|89470.1|89366.1|89462|89358|10
1642025720000|2022-01-12 22:15:20|89465.8|89361.8|89457|89353|89475.2|89371.2|89457|89353|10
1642025730000|2022-01-12 22:15:30|89456.2|89352.2|89458.5|89354.5|89459.1|89355.1|89456.2|89352.2|3
1642025740000|2022-01-12 22:15:40|89451.4|89347.4|89462.6|89358.6|89462.8|89358.8|89451.4|89347.4|8
1642025750000|2022-01-12 22:15:50|89477.4|89373.4|89474.7|89370.7|89477.4|89373.4|89472.9|89368.9|7
1642025760000|2022-01-12 22:16:00|89472.9|89368.9|89481|89377|89481.8|89377.8|89467|89363|14
1642025770000|2022-01-12 22:16:10|89462.9|89358.9|89469|89365|89480.6|89376.6|89462.6|89358.6|10
1642025780000|2022-01-12 22:16:20|89468.7|89364.7|89461|89357|89481.4|89377.4|89457.8|89353.8|15
1642025790000|2022-01-12 22:16:30|89461.1|89357.1|89469.7|89365.7|89483.7|89379.7|89461.1|89357.1|13
1642025800000|2022-01-12 22:16:40|89467.7|89363.7|89464.9|89360.9|89467.7|89363.7|89463.4|89359.4|8
1642025810000|2022-01-12 22:16:50|89465.6|89361.6|89481.5|89377.5|89482|89378|89459.5|89355.5|11
1642025820000|2022-01-12 22:17:00|89481.6|89377.6|89478.4|89374.4|89481.6|89377.6|89467.8|89363.8|10
1642025830000|2022-01-12 22:17:10|89477.8|89373.8|89469.3|89365.3|89477.8|89373.8|89468.1|89364.1|8
1642025840000|2022-01-12 22:17:20|89470.4|89366.4|89462.3|89358.3|89470.4|89366.4|89462.3|89358.3|4
1642025850000|2022-01-12 22:17:30|89461.8|89357.8|89468.4|89364.4|89468.4|89364.4|89457.9|89353.9|9
1642025860000|2022-01-12 22:17:40|89464.9|89360.9|89477.7|89373.7|89478.9|89374.9|89461.9|89357.9|8
1642025870000|2022-01-12 22:17:50|89476.5|89372.5|89471.4|89367.4|89476.5|89372.5|89471.4|89367.4|4
1642025880000|2022-01-12 22:18:00|89470.3|89366.3|89473.5|89369.5|89476.2|89372.2|89470.3|89366.3|7
1642025890000|2022-01-12 22:18:10|89472.5|89368.5|89482.3|89378.3|89482.3|89378.3|89460.6|89356.6|10
1642025900000|2022-01-12 22:18:20|89469.1|89365.1|89466.9|89362.9|89469.1|89365.1|89466.9|89362.9|3
1642025910000|2022-01-12 22:18:30|89469.5|89365.5|89470.1|89366.1|89470.8|89366.8|89469.5|89365.5|5
1642025920000|2022-01-12 22:18:40|89462.6|89358.6|89459.9|89355.9|89473.4|89369.4|89459.9|89355.9|7
1642025930000|2022-01-12 22:18:50|89466.2|89362.2|89476.7|89372.7|89476.7|89372.7|89458.8|89354.8|6
1642025940000|2022-01-12 22:19:00|89466.8|89362.8|89468|89364|89469.8|89365.8|89465.4|89361.4|9
1642025950000|2022-01-12 22:19:10|89468.6|89364.6|89465.2|89361.2|89474.8|89370.8|89446.5|89342.5|8
1642025960000|2022-01-12 22:19:20|89451.1|89347.1|89452.7|89348.7|89471.2|89367.2|89451.1|89347.1|9
1642025970000|2022-01-12 22:19:30|89455|89351|89469.4|89365.4|89469.4|89365.4|89455|89351|5
1642025980000|2022-01-12 22:19:40|89465.9|89361.9|89452.3|89348.3|89465.9|89361.9|89452.3|89348.3|7
1642025990000|2022-01-12 22:19:50|89458.2|89354.2|89473.1|89369.1|89473.1|89369.1|89453.8|89349.8|6
1642026000000|2022-01-12 22:20:00|89478.3|89374.3|89475|89371|89478.3|89374.3|89453.8|89349.8|15
1642026010000|2022-01-12 22:20:10|89460.1|89356.1|89467.3|89363.3|89467.8|89363.8|89454.2|89350.2|19
1642026020000|2022-01-12 22:20:20|89464.7|89360.7|89474.5|89370.5|89474.5|89370.5|89464.7|89360.7|5
1642026030000|2022-01-12 22:20:30|89471.5|89367.5|89477|89373|89479.5|89375.5|89471.5|89367.5|12
1642026040000|2022-01-12 22:20:40|89477.2|89373.2|89464.4|89360.4|89477.2|89373.2|89459.5|89355.5|8
1642026050000|2022-01-12 22:20:50|89465.6|89361.6|89471.8|89367.8|89473.7|89369.7|89465.6|89361.6|6
1642026060000|2022-01-12 22:21:00|89467.7|89363.7|89458.9|89354.9|89471.7|89367.7|89456.8|89352.8|8
1642026070000|2022-01-12 22:21:10|89460.2|89356.2|89473.7|89369.7|89478.1|89374.1|89460.2|89356.2|8
1642026080000|2022-01-12 22:21:20|89478.4|89374.4|89471.8|89367.8|89478.4|89374.4|89467.3|89363.3|5
1642026090000|2022-01-12 22:21:30|89473.2|89369.2|89476.5|89372.5|89479.2|89375.2|89473.2|89369.2|10
1642026100000|2022-01-12 22:21:40|89473.5|89369.5|89472.2|89368.2|89474.1|89370.1|89463.2|89359.2|9
1642026110000|2022-01-12 22:21:50|89471.4|89367.4|89467.4|89363.4|89472.9|89368.9|89467.4|89363.4|6
1642026120000|2022-01-12 22:22:00|89468|89364|89466.7|89362.7|89472|89368|89466.7|89362.7|6
1642026130000|2022-01-12 22:22:10|89466.4|89362.4|89478|89374|89478|89374|89465.3|89361.3|5
1642026140000|2022-01-12 22:22:20|89471.3|89367.3|89466.1|89362.1|89475.7|89371.7|89462.5|89358.5|7
1642026150000|2022-01-12 22:22:30|89467.4|89363.4|89463.4|89359.4|89467.4|89363.4|89462.2|89358.2|3
1642026160000|2022-01-12 22:22:40|89464.6|89360.6|89464|89360|89464.6|89360.6|89462.1|89358.1|6
1642026170000|2022-01-12 22:22:50|89463.3|89359.3|89460.6|89356.6|89463.3|89359.3|89460.1|89356.1|3
1642026180000|2022-01-12 22:23:00|89460.4|89356.4|89470.6|89366.6|89470.7|89366.7|89460.4|89356.4|3
1642026190000|2022-01-12 22:23:10|89469.5|89365.5|89466.4|89362.4|89474.5|89370.5|89466.4|89362.4|6
1642026200000|2022-01-12 22:23:20|89462.3|89358.3|89462.3|89358.3|89462.3|89358.3|89461.4|89357.4|3
1642026210000|2022-01-12 22:23:30|89455.2|89351.2|89466.2|89362.2|89466.2|89362.2|89455.2|89351.2|2
1642026220000|2022-01-12 22:23:40|89466.1|89362.1|89469.3|89365.3|89471.1|89367.1|89466.1|89362.1|3
1642026230000|2022-01-12 22:23:50|89466.5|89362.5|89466.5|89362.5|89466.5|89362.5|89466.5|89362.5|1
1642026240000|2022-01-12 22:24:00|89466.2|89362.2|89463.7|89359.7|89477.1|89373.1|89462|89358|6
1642026250000|2022-01-12 22:24:10|89464|89360|89464|89360|89464|89360|89463.7|89359.7|4
1642026260000|2022-01-12 22:24:20|89462.2|89358.2|89477.1|89373.1|89477.1|89373.1|89458|89354|4
1642026270000|2022-01-12 22:24:30|89470.7|89366.7|89477.7|89373.7|89481.3|89377.3|89470.7|89366.7|12
1642026280000|2022-01-12 22:24:40|89474.3|89370.3|89473.3|89369.3|89474.9|89370.9|89465.8|89361.8|12
1642026290000|2022-01-12 22:24:50|89473.9|89369.9|89473.4|89369.4|89477.1|89373.1|89473.4|89369.4|6
1642026300000|2022-01-12 22:25:00|89471.6|89367.6|89481.8|89377.8|89489.8|89385.8|89465.4|89361.4|12
1642026310000|2022-01-12 22:25:10|89478.1|89374.1|89476|89372|89478.1|89374.1|89476|89372|2
1642026320000|2022-01-12 22:25:20|89475.9|89371.9|89466.8|89362.8|89478.5|89374.5|89466|89362|8
1642026330000|2022-01-12 22:25:30|89483.2|89379.2|89479.3|89375.3|89483.2|89379.2|89460.2|89356.2|8
1642026340000|2022-01-12 22:25:40|89473.9|89369.9|89461.3|89357.3|89475.1|89371.1|89459.2|89355.2|5
1642026350000|2022-01-12 22:25:50|89461.6|89357.6|89478.6|89374.6|89484.5|89380.5|89461.6|89357.6|4
1642026360000|2022-01-12 22:26:00|89467.5|89363.5|89481.4|89377.4|89481.4|89377.4|89467.4|89363.4|6
1642026370000|2022-01-12 22:26:10|89480.2|89376.2|89464|89360|89480.2|89376.2|89458.8|89354.8|5
1642026380000|2022-01-12 22:26:20|89463.3|89359.3|89471.4|89367.4|89474.3|89370.3|89463.3|89359.3|5
1642026390000|2022-01-12 22:26:30|89470.6|89366.6|89460.6|89356.6|89470.6|89366.6|89460.6|89356.6|5
1642026400000|2022-01-12 22:26:40|89464.5|89360.5|89463.5|89359.5|89466.4|89362.4|89461.2|89357.2|5
1642026410000|2022-01-12 22:26:50|89461|89357|89470.8|89366.8|89476.9|89372.9|89461|89357|6
1642026420000|2022-01-12 22:27:00|89473.3|89369.3|89469.3|89365.3|89473.3|89369.3|89469.3|89365.3|4
1642026430000|2022-01-12 22:27:10|89469.4|89365.4|89477.5|89373.5|89477.5|89373.5|89469.3|89365.3|3
1642026440000|2022-01-12 22:27:20|89468.8|89364.8|89478.8|89374.8|89479.9|89375.9|89468.8|89364.8|6
1642026450000|2022-01-12 22:27:30|89475.1|89371.1|89478.5|89374.5|89486|89382|89475.1|89371.1|3
1642026460000|2022-01-12 22:27:40|89469.1|89365.1|89470.8|89366.8|89471.4|89367.4|89468.6|89364.6|5
1642026470000|2022-01-12 22:27:50|89465.8|89361.8|89478.1|89374.1|89478.1|89374.1|89465.8|89361.8|3
1642026480000|2022-01-12 22:28:00|89476|89372|89484.3|89380.3|89484.3|89380.3|89473.7|89369.7|6
1642026490000|2022-01-12 22:28:10|89481|89377|89470.1|89366.1|89481|89377|89470.1|89366.1|8
1642026500000|2022-01-12 22:28:20|89471.7|89367.7|89472|89368|89472.5|89368.5|89471.7|89367.7|3
1642026510000|2022-01-12 22:28:30|89467.3|89363.3|89478.6|89374.6|89478.6|89374.6|89467.3|89363.3|4
1642026520000|2022-01-12 22:28:40|89474.1|89370.1|89474.5|89370.5|89481.2|89377.2|89474.1|89370.1|6
1642026530000|2022-01-12 22:28:50|89464.6|89360.6|89467.1|89363.1|89467.1|89363.1|89464.6|89360.6|3
1642026540000|2022-01-12 22:29:00|89477.7|89373.7|89475.8|89371.8|89478.3|89374.3|89475.8|89371.8|4
1642026550000|2022-01-12 22:29:10|89478|89374|89480.9|89376.9|89489.6|89385.6|89478|89374|5
1642026560000|2022-01-12 22:29:20|89462.9|89358.9|89474.2|89370.2|89474.2|89370.2|89462.9|89358.9|4
1642026570000|2022-01-12 22:29:30|89471|89367|89475.2|89371.2|89475.2|89371.2|89471|89367|3
1642026580000|2022-01-12 22:29:40|89472.4|89368.4|89472.7|89368.7|89483.3|89379.3|89471.9|89367.9|7
1642026590000|2022-01-12 22:29:50|89472.5|89368.5|89486.9|89382.9|89486.9|89382.9|89472.5|89368.5|6
1642026600000|2022-01-12 22:30:00|89488|89384|89468.4|89364.4|89488.1|89384.1|89465.1|89361.1|26
1642026610000|2022-01-12 22:30:10|89470.5|89366.5|89470.4|89366.4|89472.2|89368.2|89461.9|89357.9|17
1642026620000|2022-01-12 22:30:20|89472.7|89368.7|89467.3|89363.3|89472.7|89368.7|89467.3|89363.3|5
1642026630000|2022-01-12 22:30:30|89463.2|89359.2|89468.8|89364.8|89471.5|89367.5|89461.3|89357.3|12
1642026640000|2022-01-12 22:30:40|89466.2|89362.2|89463.9|89359.9|89467.4|89363.4|89461.3|89357.3|6
1642026650000|2022-01-12 22:30:50|89466|89362|89474|89370|89474|89370|89461.5|89357.5|6
1642026660000|2022-01-12 22:31:00|89473|89369|89470.8|89366.8|89473|89369|89470.6|89366.6|6
1642026670000|2022-01-12 22:31:10|89467|89363|89468.7|89364.7|89473.8|89369.8|89467|89363|8
1642026680000|2022-01-12 22:31:20|89467.3|89363.3|89469.7|89365.7|89469.7|89365.7|89467.3|89363.3|4
1642026690000|2022-01-12 22:31:30|89470.7|89366.7|89466.8|89362.8|89470.7|89366.7|89466.8|89362.8|5
1642026700000|2022-01-12 22:31:40|89464.2|89360.2|89466|89362|89466|89362|89464.2|89360.2|3
1642026710000|2022-01-12 22:31:50|89465.1|89361.1|89468.9|89364.9|89473.1|89369.1|89465.1|89361.1|5
1642026720000|2022-01-12 22:32:00|89468.5|89364.5|89471.9|89367.9|89474.5|89370.5|89468.5|89364.5|11
1642026730000|2022-01-12 22:32:10|89472.1|89368.1|89471.3|89367.3|89472.1|89368.1|89467.5|89363.5|10
1642026740000|2022-01-12 22:32:20|89470.7|89366.7|89471.2|89367.2|89472.2|89368.2|89470.7|89366.7|5
1642026750000|2022-01-12 22:32:30|89467.6|89363.6|89465.4|89361.4|89467.6|89363.6|89465.4|89361.4|4
1642026760000|2022-01-12 22:32:40|89474.9|89370.9|89477.1|89373.1|89477.1|89373.1|89471.6|89367.6|4
1642026770000|2022-01-12 22:32:50|89473.9|89369.9|89469.9|89365.9|89473.9|89369.9|89464.1|89360.1|6
1642026780000|2022-01-12 22:33:00|89470.5|89366.5|89468.4|89364.4|89470.5|89366.5|89464.5|89360.5|16
1642026790000|2022-01-12 22:33:10|89467.8|89363.8|89466.2|89362.2|89467.8|89363.8|89466.2|89362.2|4
1642026800000|2022-01-12 22:33:20|89463.2|89359.2|89463.1|89359.1|89464.2|89360.2|89461.9|89357.9|4
1642026810000|2022-01-12 22:33:30|89464.7|89360.7|89468.7|89364.7|89470.5|89366.5|89463.4|89359.4|11
1642026820000|2022-01-12 22:33:40|89471.8|89367.8|89470.5|89366.5|89471.8|89367.8|89470.4|89366.4|5
1642026830000|2022-01-12 22:33:50|89464.8|89360.8|89464.6|89360.6|89464.8|89360.8|89462.3|89358.3|4
1642026840000|2022-01-12 22:34:00|89466.9|89362.9|89469.4|89365.4|89469.8|89365.8|89466.9|89362.9|5
1642026850000|2022-01-12 22:34:10|89464.7|89360.7|89477.6|89373.6|89477.6|89373.6|89464.7|89360.7|9
1642026860000|2022-01-12 22:34:20|89474.4|89370.4|89464.5|89360.5|89476.6|89372.6|89464.3|89360.3|13
1642026870000|2022-01-12 22:34:30|89464.7|89360.7|89477.7|89373.7|89479.7|89375.7|89464.7|89360.7|9
1642026880000|2022-01-12 22:34:40|89474.2|89370.2|89474.9|89370.9|89476.8|89372.8|89471.5|89367.5|13
1642026890000|2022-01-12 22:34:50|89473.2|89369.2|89473|89369|89475.6|89371.6|89472.1|89368.1|9
1642026900000|2022-01-12 22:35:00|89474.6|89370.6|89479|89375|89479.4|89375.4|89470.7|89366.7|11
1642026910000|2022-01-12 22:35:10|89476.6|89372.6|89474.4|89370.4|89478.3|89374.3|89474.4|89370.4|5
1642026920000|2022-01-12 22:35:20|89478.7|89374.7|89467.8|89363.8|89478.8|89374.8|89467.8|89363.8|6
1642026930000|2022-01-12 22:35:30|89465.5|89361.5|89470.9|89366.9|89471.9|89367.9|89465.5|89361.5|5
1642026940000|2022-01-12 22:35:40|89469.9|89365.9|89468.4|89364.4|89469.9|89365.9|89468.4|89364.4|2
1642026950000|2022-01-12 22:35:50|89465.9|89361.9|89468.5|89364.5|89468.5|89364.5|89465.9|89361.9|3
1642026960000|2022-01-12 22:36:00|89465.9|89361.9|89472.3|89368.3|89474.4|89370.4|89465.9|89361.9|3
1642026970000|2022-01-12 22:36:10|89471.6|89367.6|89475.5|89371.5|89475.5|89371.5|89463.8|89359.8|10
1642026980000|2022-01-12 22:36:20|89472.6|89368.6|89476.5|89372.5|89476.5|89372.5|89468.6|89364.6|5
1642026990000|2022-01-12 22:36:30|89474.5|89370.5|89475.5|89371.5|89479.3|89375.3|89474.2|89370.2|8
1642027000000|2022-01-12 22:36:40|89475.7|89371.7|89475.9|89371.9|89477.3|89373.3|89475.7|89371.7|3
1642027010000|2022-01-12 22:36:50|89468.6|89364.6|89473.2|89369.2|89473.2|89369.2|89468.4|89364.4|5
1642027020000|2022-01-12 22:37:00|89479.3|89375.3|89470.7|89366.7|89479.3|89375.3|89470.1|89366.1|8
1642027030000|2022-01-12 22:37:10|89469.6|89365.6|89469.3|89365.3|89470.1|89366.1|89469.3|89365.3|3
1642027040000|2022-01-12 22:37:20|89471.6|89367.6|89468.5|89364.5|89471.6|89367.6|89464.3|89360.3|10
1642027050000|2022-01-12 22:37:30|89468.1|89364.1|89471.1|89367.1|89471.1|89367.1|89468.1|89364.1|3
1642027060000|2022-01-12 22:37:40|89459.1|89355.1|89462.5|89358.5|89462.5|89358.5|89459.1|89355.1|4
1642027070000|2022-01-12 22:37:50|89463.4|89359.4|89462.9|89358.9|89465.3|89361.3|89459.7|89355.7|5
1642027080000|2022-01-12 22:38:00|89464.1|89360.1|89464.1|89360.1|89464.1|89360.1|89462.9|89358.9|3
1642027090000|2022-01-12 22:38:10|89458.8|89354.8|89473|89369|89474|89370|89458.8|89354.8|6
1642027100000|2022-01-12 22:38:20|89473.5|89369.5|89463.6|89359.6|89475.3|89371.3|89463.6|89359.6|6
1642027110000|2022-01-12 22:38:30|89464.8|89360.8|89467|89363|89467|89363|89464.8|89360.8|2
1642027120000|2022-01-12 22:38:40|89460.3|89356.3|89462.1|89358.1|89462.1|89358.1|89460.3|89356.3|4
1642027130000|2022-01-12 22:38:50|89463.8|89359.8|89463.7|89359.7|89463.8|89359.8|89463|89359|4
1642027140000|2022-01-12 22:39:00|89460.4|89356.4|89465|89361|89465.5|89361.5|89460.4|89356.4|6
1642027150000|2022-01-12 22:39:10|89465.2|89361.2|89465.2|89361.2|89465.2|89361.2|89464.7|89360.7|3
1642027160000|2022-01-12 22:39:20|89464.3|89360.3|89461.7|89357.7|89466.3|89362.3|89460.7|89356.7|8
1642027170000|2022-01-12 22:39:30|89458.3|89354.3|89462.6|89358.6|89462.6|89358.6|89458.3|89354.3|2
1642027180000|2022-01-12 22:39:40|89464.1|89360.1|89464.1|89360.1|89464.1|89360.1|89462.6|89358.6|3
1642027190000|2022-01-12 22:39:50|89459.7|89355.7|89461.1|89357.1|89461.1|89357.1|89458.1|89354.1|5
1642027200000|2022-01-12 22:40:00|89469.2|89365.2|89480.8|89376.8|89480.8|89376.8|89469.2|89365.2|2
1642027210000|2022-01-12 22:40:10|89475.5|89371.5|89462.3|89358.3|89475.5|89371.5|89458.8|89354.8|5
1642027220000|2022-01-12 22:40:20|89466|89362|89464.7|89360.7|89466.9|89362.9|89461.4|89357.4|9
1642027230000|2022-01-12 22:40:30|89464.2|89360.2|89462.5|89358.5|89466.6|89362.6|89461.5|89357.5|13
1642027240000|2022-01-12 22:40:40|89464.9|89360.9|89466.3|89362.3|89466.3|89362.3|89464.8|89360.8|5
1642027250000|2022-01-12 22:40:50|89464.8|89360.8|89464.6|89360.6|89464.8|89360.8|89461.8|89357.8|5
1642027260000|2022-01-12 22:41:00|89473.3|89369.3|89470.8|89366.8|89473.3|89369.3|89470.8|89366.8|4
1642027270000|2022-01-12 22:41:10|89467.9|89363.9|89473.6|89369.6|89473.6|89369.6|89467.7|89363.7|3
1642027280000|2022-01-12 22:41:20|89458.9|89354.9|89458.7|89354.7|89461.8|89357.8|89458.7|89354.7|5
1642027290000|2022-01-12 22:41:30|89459.3|89355.3|89462.2|89358.2|89462.2|89358.2|89459.3|89355.3|2
1642027300000|2022-01-12 22:41:40|89464.6|89360.6|89468.9|89364.9|89468.9|89364.9|89464.6|89360.6|2
1642027310000|2022-01-12 22:41:50|89459|89355|89468.9|89364.9|89468.9|89364.9|89459|89355|3
1642027340000|2022-01-12 22:42:20|89459|89355|89460|89356|89468.9|89364.9|89456.5|89352.5|4
1642027350000|2022-01-12 22:42:30|89458.2|89354.2|89461.1|89357.1|89462.2|89358.2|89458.2|89354.2|3
1642027360000|2022-01-12 22:42:40|89464.1|89360.1|89460.7|89356.7|89464.1|89360.1|89458.4|89354.4|4
1642027370000|2022-01-12 22:42:50|89463.9|89359.9|89468.9|89364.9|89473.8|89369.8|89463.9|89359.9|4
1642027380000|2022-01-12 22:43:00|89472.4|89368.4|89471.1|89367.1|89472.4|89368.4|89471.1|89367.1|2
1642027390000|2022-01-12 22:43:10|89462.5|89358.5|89463.9|89359.9|89463.9|89359.9|89462.5|89358.5|3
1642027400000|2022-01-12 22:43:20|89465.9|89361.9|89463.9|89359.9|89465.9|89361.9|89463.9|89359.9|2
1642027410000|2022-01-12 22:43:30|89471.8|89367.8|89471.1|89367.1|89472.5|89368.5|89461.5|89357.5|18
1642027420000|2022-01-12 22:43:40|89469.8|89365.8|89476.8|89372.8|89479.4|89375.4|89469.8|89365.8|4
1642027430000|2022-01-12 22:43:50|89465.2|89361.2|89466.3|89362.3|89466.3|89362.3|89464.7|89360.7|3
1642027440000|2022-01-12 22:44:00|89467.4|89363.4|89468|89364|89468|89364|89467.4|89363.4|4
1642027450000|2022-01-12 22:44:10|89463.9|89359.9|89462.7|89358.7|89463.9|89359.9|89462.7|89358.7|2
1642027460000|2022-01-12 22:44:20|89468.9|89364.9|89468.9|89364.9|89468.9|89364.9|89456.5|89352.5|4
1642027470000|2022-01-12 22:44:30|89459.4|89355.4|89460|89356|89463|89359|89458.7|89354.7|5
1642027480000|2022-01-12 22:44:40|89461|89357|89468.8|89364.8|89471.7|89367.7|89461|89357|6
1642027490000|2022-01-12 22:44:50|89468|89364|89469.5|89365.5|89469.5|89365.5|89467.7|89363.7|4
1642027500000|2022-01-12 22:45:00|89462.9|89358.9|89459.6|89355.6|89462.9|89358.9|89457|89353|5
1642027510000|2022-01-12 22:45:10|89460.5|89356.5|89469.1|89365.1|89469.2|89365.2|89460.5|89356.5|4
1642027520000|2022-01-12 22:45:20|89452.5|89348.5|89460.4|89356.4|89460.4|89356.4|89452.5|89348.5|3
1642027530000|2022-01-12 22:45:30|89456.9|89352.9|89464.2|89360.2|89464.2|89360.2|89456.4|89352.4|6
1642027540000|2022-01-12 22:45:40|89458.7|89354.7|89462.3|89358.3|89462.3|89358.3|89458.7|89354.7|4
1642027550000|2022-01-12 22:45:50|89458|89354|89460.2|89356.2|89460.2|89356.2|89458|89354|3
1642027560000|2022-01-12 22:46:00|89447.5|89343.5|89463.5|89359.5|89463.5|89359.5|89447.5|89343.5|9
1642027570000|2022-01-12 22:46:10|89464.8|89360.8|89459.8|89355.8|89469.2|89365.2|89457|89353|5
1642027580000|2022-01-12 22:46:20|89458.5|89354.5|89461.8|89357.8|89461.8|89357.8|89458.5|89354.5|3
1642027590000|2022-01-12 22:46:30|89470.4|89366.4|89453.8|89349.8|89470.4|89366.4|89453.4|89349.4|8
1642027600000|2022-01-12 22:46:40|89458.9|89354.9|89458.5|89354.5|89458.9|89354.9|89455.8|89351.8|4
1642027610000|2022-01-12 22:46:50|89457.4|89353.4|89454.3|89350.3|89457.4|89353.4|89454.3|89350.3|2
1642027620000|2022-01-12 22:47:00|89456.9|89352.9|89461.3|89357.3|89461.3|89357.3|89456.9|89352.9|3
1642027630000|2022-01-12 22:47:10|89464.5|89360.5|89465.3|89361.3|89467.6|89363.6|89464.1|89360.1|7
1642027640000|2022-01-12 22:47:20|89466.9|89362.9|89461.8|89357.8|89467|89363|89460.1|89356.1|6
1642027650000|2022-01-12 22:47:30|89463.2|89359.2|89458.4|89354.4|89463.2|89359.2|89458|89354|10
1642027660000|2022-01-12 22:47:40|89457.9|89353.9|89456.6|89352.6|89459.9|89355.9|89454.5|89350.5|8
1642027670000|2022-01-12 22:47:50|89456.4|89352.4|89461.2|89357.2|89467|89363|89456.4|89352.4|9
1642027680000|2022-01-12 22:48:00|89463.2|89359.2|89456.8|89352.8|89463.2|89359.2|89456.8|89352.8|3
1642027690000|2022-01-12 22:48:10|89460.2|89356.2|89463.2|89359.2|89463.9|89359.9|89460.1|89356.1|9
1642027700000|2022-01-12 22:48:20|89465.6|89361.6|89466.3|89362.3|89470.9|89366.9|89465.6|89361.6|7
1642027710000|2022-01-12 22:48:30|89467|89363|89456.5|89352.5|89467|89363|89456.1|89352.1|4
1642027720000|2022-01-12 22:48:40|89457.2|89353.2|89453.1|89349.1|89459.5|89355.5|89446.8|89342.8|6
1642027730000|2022-01-12 22:48:50|89466.3|89362.3|89462.5|89358.5|89466.3|89362.3|89459.8|89355.8|18
1642027740000|2022-01-12 22:49:00|89463|89359|89459.8|89355.8|89463|89359|89457.4|89353.4|4
1642027750000|2022-01-12 22:49:10|89461.8|89357.8|89471.8|89367.8|89472.6|89368.6|89455.9|89351.9|4
1642027760000|2022-01-12 22:49:20|89462.7|89358.7|89463.5|89359.5|89463.5|89359.5|89462.7|89358.7|2
1642027770000|2022-01-12 22:49:30|89459.8|89355.8|89452.5|89348.5|89459.8|89355.8|89452.5|89348.5|4
1642027780000|2022-01-12 22:49:40|89454.7|89350.7|89460|89356|89460|89356|89446.4|89342.4|5
1642027790000|2022-01-12 22:49:50|89452|89348|89458.3|89354.3|89459.3|89355.3|89452|89348|7
1642027800000|2022-01-12 22:50:00|89460|89356|89460.9|89356.9|89460.9|89356.9|89459.5|89355.5|3
1642027810000|2022-01-12 22:50:10|89449.9|89345.9|89460.7|89356.7|89461.1|89357.1|89449.9|89345.9|4
1642027820000|2022-01-12 22:50:20|89465.6|89361.6|89465.6|89361.6|89465.6|89361.6|89465.3|89361.3|3
1642027830000|2022-01-12 22:50:30|89451.6|89347.6|89451.2|89347.2|89457.9|89353.9|89450.7|89346.7|5
1642027840000|2022-01-12 22:50:40|89451.5|89347.5|89461.7|89357.7|89468.1|89364.1|89451.5|89347.5|42
1642027850000|2022-01-12 22:50:50|89455.5|89351.5|89459.2|89355.2|89460.9|89356.9|89454.7|89350.7|11
1642027860000|2022-01-12 22:51:00|89458.7|89354.7|89465.7|89361.7|89465.7|89361.7|89457.5|89353.5|9
1642027870000|2022-01-12 22:51:10|89463.9|89359.9|89462.9|89358.9|89466.4|89362.4|89462.9|89358.9|6
1642027880000|2022-01-12 22:51:20|89440.9|89336.9|89456.2|89352.2|89456.2|89352.2|89440.9|89336.9|3
1642027900000|2022-01-12 22:51:40|89451.7|89347.7|89455.7|89351.7|89458|89354|89451.7|89347.7|6
1642027910000|2022-01-12 22:51:50|89459.7|89355.7|89460.4|89356.4|89460.5|89356.5|89458|89354|4
1642027920000|2022-01-12 22:52:00|89440|89336|89458.2|89354.2|89465.3|89361.3|89440|89336|6
1642027930000|2022-01-12 22:52:10|89460.1|89356.1|89460.8|89356.8|89460.8|89356.8|89459.6|89355.6|3
1642027940000|2022-01-12 22:52:20|89453.8|89349.8|89457.2|89353.2|89457.2|89353.2|89450.4|89346.4|4
1642027950000|2022-01-12 22:52:30|89466.8|89362.8|89468.2|89364.2|89469|89365|89466.8|89362.8|3
1642027960000|2022-01-12 22:52:40|89450.5|89346.5|89454.4|89350.4|89460.3|89356.3|89450.5|89346.5|5
1642027970000|2022-01-12 22:52:50|89455.6|89351.6|89465.1|89361.1|89465.1|89361.1|89454.6|89350.6|3
1642027980000|2022-01-12 22:53:00|89471.9|89367.9|89470.5|89366.5|89471.9|89367.9|89470.5|89366.5|3
1642027990000|2022-01-12 22:53:10|89468.9|89364.9|89460.6|89356.6|89468.9|89364.9|89459.6|89355.6|4
1642028000000|2022-01-12 22:53:20|89456.9|89352.9|89460.6|89356.6|89460.6|89356.6|89456.9|89352.9|2
1642028010000|2022-01-12 22:53:30|89450.8|89346.8|89469.3|89365.3|89469.3|89365.3|89447.7|89343.7|3
1642028030000|2022-01-12 22:53:50|89447.7|89343.7|89463.9|89359.9|89473.5|89369.5|89447.7|89343.7|7
1642028040000|2022-01-12 22:54:00|89468.3|89364.3|89465.1|89361.1|89468.4|89364.4|89462.8|89358.8|8
1642028050000|2022-01-12 22:54:10|89463.5|89359.5|89463.1|89359.1|89466.5|89362.5|89462.2|89358.2|7
1642028060000|2022-01-12 22:54:20|89456.4|89352.4|89456.8|89352.8|89457.7|89353.7|89451.1|89347.1|4
1642028070000|2022-01-12 22:54:30|89454.8|89350.8|89465.7|89361.7|89467|89363|89454.8|89350.8|10
1642028080000|2022-01-12 22:54:40|89461.5|89357.5|89470.3|89366.3|89470.3|89366.3|89459.5|89355.5|9
1642028090000|2022-01-12 22:54:50|89471.1|89367.1|89465.9|89361.9|89471.1|89367.1|89465.9|89361.9|7
1642028100000|2022-01-12 22:55:00|89469.7|89365.7|89461.5|89357.5|89470|89366|89460|89356|13
1642028110000|2022-01-12 22:55:10|89463.3|89359.3|89470.5|89366.5|89470.5|89366.5|89462.2|89358.2|4
1642028120000|2022-01-12 22:55:20|89469|89365|89474.2|89370.2|89474.5|89370.5|89469|89365|4
1642028130000|2022-01-12 22:55:30|89474.9|89370.9|89465.4|89361.4|89474.9|89370.9|89460.6|89356.6|6
1642028140000|2022-01-12 22:55:40|89460|89356|89466.9|89362.9|89469.5|89365.5|89460|89356|6
1642028150000|2022-01-12 22:55:50|89473.5|89369.5|89471.3|89367.3|89473.5|89369.5|89470.1|89366.1|4
1642028160000|2022-01-12 22:56:00|89473.1|89369.1|89462.5|89358.5|89473.1|89369.1|89462.5|89358.5|2
1642028170000|2022-01-12 22:56:10|89466.3|89362.3|89466.7|89362.7|89466.7|89362.7|89464.2|89360.2|3
1642028180000|2022-01-12 22:56:20|89476.6|89372.6|89451.8|89347.8|89476.6|89372.6|89451.8|89347.8|3
1642028190000|2022-01-12 22:56:30|89476.6|89372.6|89480.6|89376.6|89480.6|89376.6|89469.1|89365.1|3
1642028200000|2022-01-12 22:56:40|89478|89374|89467|89363|89478.1|89374.1|89463|89359|6
1642028210000|2022-01-12 22:56:50|89471.9|89367.9|89465.9|89361.9|89471.9|89367.9|89459.2|89355.2|5
1642028220000|2022-01-12 22:57:00|89466.3|89362.3|89464.4|89360.4|89466.3|89362.3|89464.4|89360.4|2
1642028230000|2022-01-12 22:57:10|89473.3|89369.3|89462.7|89358.7|89473.3|89369.3|89454.4|89350.4|4
1642028240000|2022-01-12 22:57:20|89476.7|89372.7|89476.7|89372.7|89476.7|89372.7|89476.7|89372.7|1
1642028250000|2022-01-12 22:57:30|89486.1|89382.1|89481.5|89377.5|89486.1|89382.1|89481.5|89377.5|3
1642028260000|2022-01-12 22:57:40|89470|89366|89470.7|89366.7|89471.8|89367.8|89469|89365|6
1642028270000|2022-01-12 22:57:50|89473.3|89369.3|89467.3|89363.3|89473.3|89369.3|89467.3|89363.3|13
1642028280000|2022-01-12 22:58:00|89465.9|89361.9|89468.3|89364.3|89468.3|89364.3|89465.7|89361.7|8
1642028290000|2022-01-12 22:58:10|89467.3|89363.3|89470.2|89366.2|89475.4|89371.4|89467.3|89363.3|9
1642028300000|2022-01-12 22:58:20|89467.5|89363.5|89474.8|89370.8|89474.8|89370.8|89465.1|89361.1|10
1642028310000|2022-01-12 22:58:30|89471.7|89367.7|89471.3|89367.3|89472.1|89368.1|89463.1|89359.1|12
1642028320000|2022-01-12 22:58:40|89470.2|89366.2|89468.6|89364.6|89471.5|89367.5|89467.7|89363.7|6
1642028330000|2022-01-12 22:58:50|89460|89356|89465.2|89361.2|89469.1|89365.1|89460|89356|9
1642028340000|2022-01-12 22:59:00|89468.6|89364.6|89466.7|89362.7|89470.7|89366.7|89465.8|89361.8|11
1642028350000|2022-01-12 22:59:10|89465.4|89361.4|89469.1|89365.1|89469.1|89365.1|89461.7|89357.7|10
1642028360000|2022-01-12 22:59:20|89468.9|89364.9|89468.1|89364.1|89478.7|89374.7|89468.1|89364.1|11
1642028370000|2022-01-12 22:59:30|89468.6|89364.6|89468.2|89364.2|89469.6|89365.6|89458.5|89354.5|10
1642028380000|2022-01-12 22:59:40|89468.6|89364.6|89467.6|89363.6|89468.6|89364.6|89465.8|89361.8|6
1642028390000|2022-01-12 22:59:50|89466.9|89362.9|89459|89355|89466.9|89362.9|89457.3|89353.3|6
1642028400000|2022-01-12 23:00:00|89458.8|89354.8|89474.5|89370.5|89476.7|89372.7|89457.6|89353.6|41
1642028410000|2022-01-12 23:00:10|89474.8|89370.8|89471.5|89367.5|89474.8|89370.8|89471.2|89367.2|22
1642028420000|2022-01-12 23:00:20|89471.7|89367.7|89466.9|89362.9|89471.7|89367.7|89462.7|89358.7|11
1642028430000|2022-01-12 23:00:30|89466.5|89362.5|89469.7|89365.7|89469.8|89365.8|89466.4|89362.4|14
1642028440000|2022-01-12 23:00:40|89466.9|89362.9|89471|89367|89471.4|89367.4|89466.9|89362.9|11
1642028450000|2022-01-12 23:00:50|89472.1|89368.1|89467.2|89363.2|89472.3|89368.3|89464.3|89360.3|13
1642028460000|2022-01-12 23:01:00|89458|89354|89467.4|89363.4|89469.3|89365.3|89457.6|89353.6|26
1642028470000|2022-01-12 23:01:10|89465|89361|89468.9|89364.9|89469.6|89365.6|89465|89361|15
1642028480000|2022-01-12 23:01:20|89465.2|89361.2|89467|89363|89467|89363|89464.7|89360.7|4
1642028490000|2022-01-12 23:01:30|89466.8|89362.8|89454.6|89350.6|89487.8|89383.8|89451.5|89347.5|17
1642028500000|2022-01-12 23:01:40|89455.3|89351.3|89476.8|89372.8|89483.2|89379.2|89455.3|89351.3|18
1642028510000|2022-01-12 23:01:50|89476.3|89372.3|89471|89367|89485.1|89381.1|89468|89364|20
1642028520000|2022-01-12 23:02:00|89475.5|89371.5|89460|89356|89483.5|89379.5|89451.1|89347.1|34
1642028530000|2022-01-12 23:02:10|89457.5|89353.5|89458.5|89354.5|89464.2|89360.2|89453.8|89349.8|32
1642028540000|2022-01-12 23:02:20|89458.7|89354.7|89468.3|89364.3|89470.3|89366.3|89458.7|89354.7|26
1642028550000|2022-01-12 23:02:30|89469.1|89365.1|89466.5|89362.5|89470|89366|89464.2|89360.2|15
1642028560000|2022-01-12 23:02:40|89466.6|89362.6|89463.7|89359.7|89466.6|89362.6|89463.4|89359.4|17
1642028570000|2022-01-12 23:02:50|89463|89359|89466.9|89362.9|89467.8|89363.8|89459.3|89355.3|10
1642028580000|2022-01-12 23:03:00|89467|89363|89466|89362|89467|89363|89465.1|89361.1|11
1642028590000|2022-01-12 23:03:10|89465.6|89361.6|89465.3|89361.3|89466.4|89362.4|89464.7|89360.7|12
1642028600000|2022-01-12 23:03:20|89465|89361|89467.4|89363.4|89468.4|89364.4|89457.9|89353.9|12
1642028610000|2022-01-12 23:03:30|89467.3|89363.3|89467.2|89363.2|89468.3|89364.3|89467.2|89363.2|12
1642028620000|2022-01-12 23:03:40|89467.1|89363.1|89465.7|89361.7|89467.2|89363.2|89459.8|89355.8|16
1642028630000|2022-01-12 23:03:50|89465.5|89361.5|89466.5|89362.5|89466.5|89362.5|89463.7|89359.7|14
1642028640000|2022-01-12 23:04:00|89466.8|89362.8|89465.8|89361.8|89466.8|89362.8|89465.1|89361.1|23
1642028650000|2022-01-12 23:04:10|89465.5|89361.5|89456|89352|89465.5|89361.5|89454.1|89350.1|20
1642028660000|2022-01-12 23:04:20|89462.1|89358.1|89462.9|89358.9|89468.8|89364.8|89461.9|89357.9|15
1642028670000|2022-01-12 23:04:30|89462.8|89358.8|89458.4|89354.4|89462.8|89358.8|89453.9|89349.9|7
1642028680000|2022-01-12 23:04:40|89458.6|89354.6|89463.2|89359.2|89463.6|89359.6|89458.6|89354.6|9
1642028690000|2022-01-12 23:04:50|89462|89358|89462.5|89358.5|89462.8|89358.8|89458.1|89354.1|20
1642028700000|2022-01-12 23:05:00|89462.4|89358.4|89458.7|89354.7|89463.1|89359.1|89458.7|89354.7|30
1642028710000|2022-01-12 23:05:10|89459.8|89355.8|89464.8|89360.8|89465.7|89361.7|89455.3|89351.3|16
1642028720000|2022-01-12 23:05:20|89464.3|89360.3|89464.4|89360.4|89465.3|89361.3|89460.4|89356.4|7
1642028730000|2022-01-12 23:05:30|89464.8|89360.8|89463.9|89359.9|89464.8|89360.8|89452.6|89348.6|17
1642028740000|2022-01-12 23:05:40|89463.3|89359.3|89462.8|89358.8|89463.3|89359.3|89460.2|89356.2|5
1642028750000|2022-01-12 23:05:50|89463.7|89359.7|89457.1|89353.1|89463.7|89359.7|89454.4|89350.4|15
1642028760000|2022-01-12 23:06:00|89458.5|89354.5|89464.4|89360.4|89464.4|89360.4|89458.1|89354.1|15
1642028770000|2022-01-12 23:06:10|89464|89360|89461.2|89357.2|89464.1|89360.1|89457.1|89353.1|18
1642028780000|2022-01-12 23:06:20|89463.7|89359.7|89464.3|89360.3|89464.7|89360.7|89461.6|89357.6|13
1642028790000|2022-01-12 23:06:30|89446.9|89342.9|89462.7|89358.7|89462.7|89358.7|89446.9|89342.9|8
1642028800000|2022-01-12 23:06:40|89461.6|89357.6|89461.8|89357.8|89462|89358|89461.3|89357.3|6
1642028810000|2022-01-12 23:06:50|89462|89358|89460.9|89356.9|89462|89358|89457.2|89353.2|15
1642028820000|2022-01-12 23:07:00|89461.2|89357.2|89456.4|89352.4|89462.9|89358.9|89451.6|89347.6|20
1642028830000|2022-01-12 23:07:10|89460.8|89356.8|89460.2|89356.2|89460.8|89356.8|89450.9|89346.9|9
1642028840000|2022-01-12 23:07:20|89460.1|89356.1|89459|89355|89461.7|89357.7|89453.3|89349.3|15
1642028850000|2022-01-12 23:07:30|89460.4|89356.4|89459.8|89355.8|89460.6|89356.6|89456.9|89352.9|11
1642028860000|2022-01-12 23:07:40|89459.9|89355.9|89457.5|89353.5|89460.5|89356.5|89457.5|89353.5|8
1642028870000|2022-01-12 23:07:50|89457.2|89353.2|89458.6|89354.6|89462.6|89358.6|89454|89350|14
1642028880000|2022-01-12 23:08:00|89454.3|89350.3|89459.9|89355.9|89459.9|89355.9|89454.3|89350.3|13
1642028890000|2022-01-12 23:08:10|89459.5|89355.5|89457.1|89353.1|89459.5|89355.5|89453.8|89349.8|10
1642028900000|2022-01-12 23:08:20|89457|89353|89455.5|89351.5|89457.7|89353.7|89455.5|89351.5|8
1642028910000|2022-01-12 23:08:30|89456.4|89352.4|89456.8|89352.8|89458.7|89354.7|89454.8|89350.8|10
1642028920000|2022-01-12 23:08:40|89456.6|89352.6|89461.1|89357.1|89461.9|89357.9|89456.6|89352.6|8
1642028930000|2022-01-12 23:08:50|89460.7|89356.7|89460.5|89356.5|89460.7|89356.7|89458|89354|12
1642028940000|2022-01-12 23:09:00|89460.1|89356.1|89456.2|89352.2|89460.6|89356.6|89452.4|89348.4|16
1642028950000|2022-01-12 23:09:10|89456|89352|89458.5|89354.5|89458.5|89354.5|89455.9|89351.9|15
1642028960000|2022-01-12 23:09:20|89458.2|89354.2|89456.4|89352.4|89458.9|89354.9|89451.1|89347.1|16
1642028970000|2022-01-12 23:09:30|89456|89352|89459.4|89355.4|89460|89356|89456|89352|8
1642028980000|2022-01-12 23:09:40|89459|89355|89468.9|89364.9|89469.4|89365.4|89458.7|89354.7|31
1642028990000|2022-01-12 23:09:50|89468.7|89364.7|89468.4|89364.4|89468.8|89364.8|89468.1|89364.1|14
1642029000000|2022-01-12 23:10:00|89468.2|89364.2|89460.6|89356.6|89469.1|89365.1|89451.6|89347.6|21
1642029010000|2022-01-12 23:10:10|89461.3|89357.3|89468.2|89364.2|89468.2|89364.2|89460|89356|12
1642029020000|2022-01-12 23:10:20|89467.7|89363.7|89455.9|89351.9|89467.7|89363.7|89448.1|89344.1|9
1642029030000|2022-01-12 23:10:30|89457.3|89353.3|89468.9|89364.9|89469|89365|89457.3|89353.3|9
1642029040000|2022-01-12 23:10:40|89468|89364|89469.4|89365.4|89469.7|89365.7|89468|89364|10
1642029050000|2022-01-12 23:10:50|89469.2|89365.2|89465.6|89361.6|89469.5|89365.5|89463.4|89359.4|21
1642029060000|2022-01-12 23:11:00|89464.8|89360.8|89467.2|89363.2|89467.2|89363.2|89460.5|89356.5|16
1642029070000|2022-01-12 23:11:10|89468.9|89364.9|89469|89365|89469.5|89365.5|89468.8|89364.8|12
1642029080000|2022-01-12 23:11:20|89468.6|89364.6|89465|89361|89468.6|89364.6|89462.6|89358.6|14
1642029090000|2022-01-12 23:11:30|89462.7|89358.7|89468.2|89364.2|89474.4|89370.4|89462.7|89358.7|9
1642029100000|2022-01-12 23:11:40|89466.9|89362.9|89466.8|89362.8|89468.7|89364.7|89464.1|89360.1|18
1642029110000|2022-01-12 23:11:50|89465.2|89361.2|89462.3|89358.3|89474.4|89370.4|89457.6|89353.6|28
1642029120000|2022-01-12 23:12:00|89465.9|89361.9|89465.5|89361.5|89466.1|89362.1|89454.2|89350.2|14
1642029130000|2022-01-12 23:12:10|89473.9|89369.9|89469.5|89365.5|89475.6|89371.6|89467.1|89363.1|16
1642029140000|2022-01-12 23:12:20|89469.2|89365.2|89476.2|89372.2|89476.5|89372.5|89469|89365|21
1642029150000|2022-01-12 23:12:30|89477|89373|89457.6|89353.6|89477|89373|89457.6|89353.6|12
1642029160000|2022-01-12 23:12:40|89459.7|89355.7|89466.6|89362.6|89468.1|89364.1|89459.7|89355.7|6
1642029170000|2022-01-12 23:12:50|89467.9|89363.9|89460.2|89356.2|89477.4|89373.4|89460.2|89356.2|13
1642029180000|2022-01-12 23:13:00|89464.4|89360.4|89466.9|89362.9|89468.8|89364.8|89464.2|89360.2|18
1642029190000|2022-01-12 23:13:10|89466.5|89362.5|89467.9|89363.9|89468.1|89364.1|89466.4|89362.4|15
1642029200000|2022-01-12 23:13:20|89467.4|89363.4|89463.8|89359.8|89473.1|89369.1|89447|89343|13
1642029210000|2022-01-12 23:13:30|89473.1|89369.1|89473.9|89369.9|89474.3|89370.3|89471.6|89367.6|10
1642029220000|2022-01-12 23:13:40|89472.9|89368.9|89475.9|89371.9|89475.9|89371.9|89472.9|89368.9|6
1642029230000|2022-01-12 23:13:50|89474.9|89370.9|89461.4|89357.4|89475.6|89371.6|89461.4|89357.4|9
1642029240000|2022-01-12 23:14:00|89461.9|89357.9|89467.5|89363.5|89467.5|89363.5|89455.6|89351.6|20
1642029250000|2022-01-12 23:14:10|89466.9|89362.9|89469.8|89365.8|89469.8|89365.8|89466.9|89362.9|9
1642029260000|2022-01-12 23:14:20|89469.7|89365.7|89470.6|89366.6|89470.6|89366.6|89468.4|89364.4|15
1642029270000|2022-01-12 23:14:30|89470.4|89366.4|89469.1|89365.1|89470.7|89366.7|89456.4|89352.4|14
1642029280000|2022-01-12 23:14:40|89469.9|89365.9|89471.3|89367.3|89471.3|89367.3|89463.8|89359.8|14
1642029290000|2022-01-12 23:14:50|89447.5|89343.5|89459.9|89355.9|89461.8|89357.8|89447.5|89343.5|7
1642029300000|2022-01-12 23:15:00|89458.5|89354.5|89462.8|89365|89465.6|89370|89458.5|89354.5|14
1642029310000|2022-01-12 23:15:10|89462.4|89362.6|89466.5|89362.5|89472.1|89370.3|89462.3|89362.5|23
1642029320000|2022-01-12 23:15:20|89469.5|89365.5|89466.7|89365.3|89469.5|89368.4|89466.6|89362.6|11
1642029330000|2022-01-12 23:15:30|89468.1|89367.9|89467|89363.8|89468.1|89367.9|89457.1|89354.7|10
1642029340000|2022-01-12 23:15:40|89464.6|89360.6|89465.5|89361.5|89465.5|89361.5|89462.6|89358.6|4
1642029350000|2022-01-12 23:15:50|89463.8|89367.9|89465.3|89362.5|89467.9|89367.9|89458.5|89357.4|15
1642029360000|2022-01-12 23:16:00|89466.2|89362.8|89468.1|89364.7|89468.1|89367.1|89465|89362.3|14
1642029370000|2022-01-12 23:16:10|89455.7|89365.2|89464.1|89365.7|89464.8|89365.7|89455.7|89357.1|6
1642029380000|2022-01-12 23:16:20|89463.2|89364.2|89465.4|89362.8|89466.5|89364.2|89461.7|89357.7|10
1642029390000|2022-01-12 23:16:30|89468.5|89364.5|89468.7|89364.7|89470.9|89366.9|89466.7|89364.2|13
1642029400000|2022-01-12 23:16:40|89469|89365|89463.7|89363|89469|89365|89459.9|89358|10
1642029410000|2022-01-12 23:16:50|89454.2|89350.2|89462.9|89361.1|89463|89366.5|89454.2|89350.2|10
1642029420000|2022-01-12 23:17:00|89463.4|89366.9|89464.1|89364.1|89465.2|89367.9|89459.5|89360.7|10
1642029430000|2022-01-12 23:17:10|89463.4|89363.7|89456.3|89352.3|89469|89368.2|89454.9|89350.9|10
1642029440000|2022-01-12 23:17:20|89457.6|89353.6|89464|89360|89466.2|89362.2|89456.3|89352.3|8
1642029450000|2022-01-12 23:17:30|89469.8|89365.8|89468.2|89366.6|89469.8|89366.6|89467.5|89364.2|8
1642029460000|2022-01-12 23:17:40|89467.2|89363.2|89457.8|89353.8|89467.9|89365.1|89457|89353|14
1642029470000|2022-01-12 23:17:50|89459.2|89355.2|89459.5|89355.5|89459.5|89355.5|89457.5|89353.5|4
1642029480000|2022-01-12 23:18:00|89458.9|89368.7|89454.5|89350.5|89468|89368.7|89454.5|89350.5|13
1642029490000|2022-01-12 23:18:10|89454.7|89350.7|89462.6|89358.6|89462.8|89359|89454.7|89350.7|5
1642029500000|2022-01-12 23:18:20|89461.8|89357.8|89468.5|89364.5|89468.8|89364.8|89461.5|89357.5|6
1642029510000|2022-01-12 23:18:30|89468.1|89364.1|89461.2|89367|89468.1|89367|89452.3|89348.3|6
1642029520000|2022-01-12 23:18:40|89462|89366.4|89464.1|89360.1|89466.6|89368.5|89458.9|89360.1|14
1642029530000|2022-01-12 23:18:50|89465.2|89362.8|89466.3|89362.3|89466.3|89362.8|89459.2|89357.6|8
1642029540000|2022-01-12 23:19:00|89466.5|89363.5|89465.1|89361.1|89466.5|89363.5|89464.7|89360.7|7
1642029550000|2022-01-12 23:19:10|89464.6|89360.6|89464.3|89369.5|89465.2|89370.7|89461.7|89359.3|8
1642029560000|2022-01-12 23:19:20|89453.5|89372.8|89455.2|89372.8|89455.2|89372.8|89453.5|89372.8|3
1642029570000|2022-01-12 23:19:30|89453.5|89374.4|89450.5|89375.5|89454.4|89375.5|89450.5|89374.4|4
1642029580000|2022-01-12 23:19:40|89450.2||89458.8||89458.8||89450.2||2
1642029590000|2022-01-12 23:19:50|89465|89375.4|89459.8|89366.7|89465|89375.4|89449.9|89358.1|15
1642029600000|2022-01-12 23:20:00|89465|89362.1|89465.7|89361.7|89467.3|89363.3|89461.7|89357.7|10
1642029610000|2022-01-12 23:20:10|89456.3|89352.3|89462.1|89358.1|89465.4|89361.6|89456.3|89352.3|14
1642029620000|2022-01-12 23:20:20|89460.7|89356.7|89463.9|89359.9|89464|89360|89460.7|89356.7|5
1642029630000|2022-01-12 23:20:30|89461.8|89357.8|89457.9|89371.5|89461.8|89377.7|89450.3|89357.8|19
1642029640000|2022-01-12 23:20:40|89461.5|89371|89451.9|89349|89466.7|89371|89451.9|89349|4
1642029650000|2022-01-12 23:20:50|89453.8|89375.1|89459.2|89375.1|89463.8|89377.5|89453.8|89368|25
1642029660000|2022-01-12 23:21:00|89456.5|89375.9|89472.3|89369.5|89472.3|89380.2|89455|89354.4|15
1642029670000|2022-01-12 23:21:10|89473.9|89369.9|89470.7|89374.3|89474.2|89374.4|89470.3|89367.2|11
1642029680000|2022-01-12 23:21:20|89472.5|89372.1|89470.8|89366.8|89472.8|89374.4|89467.2|89364.1|12
1642029690000|2022-01-12 23:21:30|89469.9|89367.9|89468.9|89364.9|89470.2|89367.9|89467.6|89363.8|14
1642029700000|2022-01-12 23:21:40|89469.7|89365.7|89469.2|89367.9|89470|89367.9|89468.3|89364.3|8
1642029710000|2022-01-12 23:21:50|89470.3|89368.1|89469.7|89365.7|89470.5|89368.1|89466.9|89363.4|10
1642029720000|2022-01-12 23:22:00|89469.8|89365.8|89473.9|89372.2|89474.5|89372.4|89469.8|89365.8|9
1642029730000|2022-01-12 23:22:10|89474.1|89370.1|89474.2|89370.2|89474.8|89370.8|89473.7|89369.7|5
1642029740000|2022-01-12 23:22:20|89469.3|89365.3|89468.7|89364.7|89471.2|89367.7|89468.5|89364.7|7
1642029750000|2022-01-12 23:22:30|89466.1|89369.6|89470|89366|89471.4|89369.6|89465|89361|8
1642029760000|2022-01-12 23:22:40|89471.9|89367.9|89469.8|89365.8|89471.9|89369.1|89467.1|89363.1|10
1642029770000|2022-01-12 23:22:50|89470|89366|89474.5|89372.1|89474.5|89376.2|89465.7|89361.7|12
1642029780000|2022-01-12 23:23:00|89475.1|89371.1|89469.9|89371.5|89475.1|89371.5|89469.9|89367.6|5
1642029790000|2022-01-12 23:23:10|89467.8|89363.8|89470.7|89366.7|89470.7|89366.7|89467.8|89363.8|7
1642029800000|2022-01-12 23:23:20|89469.1|89365.1|89470.6|89366.6|89470.6|89366.6|89469.1|89365.1|9
1642029810000|2022-01-12 23:23:30|89461|89364.3|89465.2|89367.5|89471.3|89376.3|89460.8|89358.3|16
1642029820000|2022-01-12 23:23:40|89465.3|89361.3|89468.1|89372.2|89470.1|89373.8|89465.3|89361.3|27
1642029830000|2022-01-12 23:23:50|89467.4|89370.2|89469.7|89372.6|89473.2|89373.1|89466.5|89365.7|26
1642029840000|2022-01-12 23:24:00|89470.9|89371|89467.5|89367.4|89472.1|89371.5|89464.3|89361.1|14
1642029850000|2022-01-12 23:24:10|89469.5|89365.5|89467.9|89363.9|89469.5|89365.5|89467.9|89363.9|4
1642029860000|2022-01-12 23:24:20|89469.2|89365.2|89468.1|89369.9|89472.3|89370.3|89468.1|89364.2|16
1642029870000|2022-01-12 23:24:30|89465.6|89361.6|89458.5|89365.6|89466.7|89365.6|89458.5|89360|11
1642029880000|2022-01-12 23:24:40|89457.6|89363.7|89466.8|89368.5|89472.4|89371.9|89457.6|89362|11
1642029890000|2022-01-12 23:24:50|89469.7|89365.7|89464.8|89360.8|89470.6|89371|89464|89360|23
1642029900000|2022-01-12 23:25:00|89465.9|89361.9|89465.6|89362.6|89466.3|89367.3|89464.4|89360.4|16
1642029910000|2022-01-12 23:25:10|89463|89366.3|89469.5|89374.6|89469.5|89374.6|89463|89360.3|20
1642029920000|2022-01-12 23:25:20|89468|89379.4|89465.7|89378.6|89470.9|89379.4|89463.1|89374.2|12
1642029930000|2022-01-12 23:25:30|89466.2|89377.6|89471.7|89378.7|89477.9|89382.3|89463.2|89370.3|25
1642029940000|2022-01-12 23:25:40|89470|89378.5|89471.3|89374.3|89473.6|89385.2|89467.3|89374.3|13
1642029950000|2022-01-12 23:25:50|89468.5|89379.5|89469.7|89371.2|89474.5|89379.5|89468.5|89367.6|11
1642029960000|2022-01-12 23:26:00|89468|89375.5|89475.2|89377|89475.2|89385.7|89468|89372.4|14
1642029970000|2022-01-12 23:26:10|89477.7|89377.2|89473|89385.2|89478.2|89385.2|89471.8|89377.2|13
1642029980000|2022-01-12 23:26:20|89475|89382.9|89471.9|89376.9|89477.4|89382.9|89471.9|89376.9|20
1642029990000|2022-01-12 23:26:30|89479|89375.6|89475.6|89375.8|89481|89385|89473.2|89375.6|24
1642030000000|2022-01-12 23:26:40|89478.4|89374.4|89473|89381.3|89478.9|89381.7|89472.9|89373.7|13
1642030010000|2022-01-12 23:26:50|89473.5|89380.9|89474.4|89381.8|89476.6|89382.4|89473.5|89374.7|24
1642030020000|2022-01-12 23:27:00|89474.3|89381.7|89474.6|89379.1|89476.8|89383.1|89471.5|89375.9|14
1642030030000|2022-01-12 23:27:10|89478.4|89374.4|89472.5|89382.8|89478.4|89383|89472.1|89373.3|19
1642030040000|2022-01-12 23:27:20|89474.2|89374.3|89473.5|89378.9|89478.8|89380.9|89473.5|89372.8|23
1642030050000|2022-01-12 23:27:30|89474.8|89376.9|89470.1|89380.3|89476.4|89380.3|89470|89373.4|15
1642030060000|2022-01-12 23:27:40|89473.7|89374.6|89469.6|89379.9|89474|89379.9|89469.6|89371.8|12
1642030070000|2022-01-12 23:27:50|89469.8|89380.1|89469.3|89376.9|89472.7|89380.1|89469.3|89373.4|9
1642030080000|2022-01-12 23:28:00|89468.8|89379.2|89476.6|89372.9|89476.6|89382.3|89468.2|89372.9|22
1642030090000|2022-01-12 23:28:10|89477|89374.2|89484.6|89392.1|89484.6|89399.6|89473.3|89374.2|35
1642030100000|2022-01-12 23:28:20|89485.4|89389.9|89483.3|89379.3|89486|89393|89478.7|89378.7|26
1642030110000|2022-01-12 23:28:30|89482.7|89382.4|89483|89383|89483.5|89389|89479.3|89381.8|15
1642030120000|2022-01-12 23:28:40|89484.7|89380.8|89476.5|89380.4|89484.8|89388.5|89476.5|89380.1|21
1642030130000|2022-01-12 23:28:50|89477|89380.3|89477.4|89391.1|89484.1|89391.1|89472.6|89372.8|16
1642030140000|2022-01-12 23:29:00|89476.4|89390.9|89474.4|89385.1|89481.6|89390.9|89474.2|89377.4|22
1642030150000|2022-01-12 23:29:10|89473.8|89385.2|89475.1|89380.6|89478.9|89386.9|89473.8|89380.6|33
1642030160000|2022-01-12 23:29:20|89475.7|89381.7|89474.6|89380.3|89478.1|89382.5|89472.7|89374.9|16
1642030170000|2022-01-12 23:29:30|89474.3|89378.2|89475.5|89379.2|89478.5|89380.8|89473.2|89376.6|11
1642030180000|2022-01-12 23:29:40|89474.8|89377.9|89473.1|89383.2|89479.2|89383.2|89472.9|89376|10
1642030190000|2022-01-12 23:29:50|89472.8|89384.6|89467.9|89384.1|89476.2|89386.9|89464.7|89377.7|21
1642030200000|2022-01-12 23:30:00|89467.8|89384|89476.7|89379.9|89476.7|89386.9|89467.6|89377.7|12
1642030210000|2022-01-12 23:30:10|89475.9|89375.5|89469.9|89378.8|89478.5|89379.8|89469.9|89372.6|8
1642030220000|2022-01-12 23:30:20|89471|89376.4|89469.6|89380.3|89471.5|89382.3|89467.6|89376.3|8
1642030230000|2022-01-12 23:30:30|89470.2|89380.8|89470|89371.8|89471.6|89381|89465.4|89371.8|29
1642030240000|2022-01-12 23:30:40|89470.3|89371.3|89469.5|89374.4|89470.4|89379.5|89464.9|89371.3|15
1642030250000|2022-01-12 23:30:50|89469.9|89372|89469.9|89371.6|89471.2|89375.2|89465.8|89371|21
1642030260000|2022-01-12 23:31:00|89467.5|89375.3|89462.1|89371.1|89470.9|89375.3|89462.1|89369|25
1642030270000|2022-01-12 23:31:10|89462.4|89372.5|89462.1|89371.3|89465.2|89372.5|89462.1|89368.1|16
1642030280000|2022-01-12 23:31:20|89465.3|89368.6|89464.7|89370.5|89465.6|89373.3|89463.6|89368.2|9
1642030290000|2022-01-12 23:31:30|89468.4|89366.1|89464.6|89369.4|89468.4|89373.8|89463.4|89364.6|9
1642030300000|2022-01-12 23:31:40|89467|89369|89470.3|89372.6|89470.3|89381.7|89452.4|89369|16
1642030310000|2022-01-12 23:31:50|89471.2|89367.9|89462.4|89370.2|89471.2|89375.6|89462.4|89366.8|15
1642030320000|2022-01-12 23:32:00|89462.7|89371.5|89463.2|89373|89468.7|89373|89462.7|89366.5|11
1642030330000|2022-01-12 23:32:10|89461.8|89373.7|89465.2|89370.2|89467.9|89373.7|89461.8|89367.5|9
1642030340000|2022-01-12 23:32:20|89468|89372.2|89463.6|89366.4|89468|89372.7|89463|89366.4|20
1642030350000|2022-01-12 23:32:30|89467.1|89364.1|89462.3|89373|89468.5|89373|89462.3|89364.1|6
1642030360000|2022-01-12 23:32:40|89462.4|89373.2|89464.7|89372.2|89468.6|89373.2|89462.4|89370.2|19
1642030370000|2022-01-12 23:32:50|89464.6|89372.1|89462.5|89368.1|89467.6|89372.2|89461.6|89367.9|31
1642030380000|2022-01-12 23:33:00|89462.7|89367.9|89463.4|89370.9|89464.7|89370.9|89462.6|89367.9|20
1642030390000|2022-01-12 23:33:10|89464.7|89369.2|89469.8|89365.8|89469.8|89373.2|89463.5|89365.8|53
1642030400000|2022-01-12 23:33:20|89469.7|89365.7|89466.6|89362.6|89472.4|89373.9|89466|89362|17
1642030410000|2022-01-12 23:33:30|89467|89364|89468.1|89377.4|89473.4|89378.4|89462.9|89360.4|27
1642030420000|2022-01-12 23:33:40|89469.8|89375.4|89472.7|89368.7|89472.7|89375.4|89469.8|89368.4|5
1642030430000|2022-01-12 23:33:50|89472.4|89368.4|89465.5|89371.7|89473.2|89376|89465.5|89368.1|19
1642030440000|2022-01-12 23:34:00|89465.9|89373.1|89465.4|89373.9|89470.6|89373.9|89465.4|89367.2|15
1642030450000|2022-01-12 23:34:10|89465.9|89369.3|89465.8|89374|89469.2|89375.6|89461.3|89363.1|22
1642030460000|2022-01-12 23:34:20|89467.4|89372.1|89468|89374.3|89473.3|89377.3|89463.2|89369.3|15
1642030470000|2022-01-12 23:34:30|89464.7|89378.1|89462.7|89376.4|89470|89378.1|89461.6|89366|21
1642030480000|2022-01-12 23:34:40|89466.1|89371.7|89464.1|89374.5|89470.8|89376.4|89463.5|89367.8|22
1642030490000|2022-01-12 23:34:50|89462.9|89374.9|89462.1|89370.9|89466.9|89374.9|89461.1|89365.2|16
1642030500000|2022-01-12 23:35:00|89463.6|89369.1|89466.8|89373.9|89472.3|89375.5|89463.6|89367.5|17
1642030510000|2022-01-12 23:35:10|89466.7|89374.3|89464|89374.7|89469.2|89376.6|89461.5|89364.3|16
1642030520000|2022-01-12 23:35:20|89469.8|89370.5|89466.5|89376.7|89472.3|89390.2|89460.6|89370.5|22
1642030530000|2022-01-12 23:35:30|89467.2|89377|89464.1|89377.1|89471.8|89377.5|89464.1|89367.8|17
1642030540000|2022-01-12 23:35:40|89464.5|89370.8|89473.4|89380.7|89474|89380.9|89464.5|89370.8|14
1642030550000|2022-01-12 23:35:50|89474.1|89377|89468.4|89377.2|89474.1|89377.3|89468.4|89371|16
1642030560000|2022-01-12 23:36:00|89468.8|89380.1|89472.3|89372.4|89472.4|89383|89467.1|89372.4|9
1642030570000|2022-01-12 23:36:10|89473.5|89371.4|89471.1|89378.7|89476|89378.9|89470.3|89371.2|16
1642030580000|2022-01-12 23:36:20|89470.9|89379.2|89467.8|89373.8|89472.9|89379.2|89466.6|89371.9|8
1642030590000|2022-01-12 23:36:30|89473.4|89370.7|89473.2|89378|89474.1|89379.4|89468|89370.6|14
1642030600000|2022-01-12 23:36:40|89470.1|89375.7|89474.2|89377.4|89474.7|89380.1|89470.1|89375.7|10
1642030610000|2022-01-12 23:36:50|89475.6|89373.9|89472.6|89372.7|89476.5|89373.9|89472|89369.1|7
1642030620000|2022-01-12 23:37:00|89471.6|89371.5|89468.2|89383.9|89474.1|89383.9|89468.2|89370.1|17
1642030630000|2022-01-12 23:37:10|89471.5|89377.7|89467.4|89384.3|89471.5|89393.4|89464.2|89373.8|36
1642030640000|2022-01-12 23:37:20|89467.2|89385.3|89469.2|89382.5|89473.2|89385.3|89467.2|89376.1|19
1642030650000|2022-01-12 23:37:30|89470.8|89379.8|89469.6|89378.6|89473.7|89379.8|89468.1|89372.8|22
1642030660000|2022-01-12 23:37:40|89469.7|89379.3|89460.9|89384.3|89471.7|89384.3|89460.9|89376|9
1642030670000|2022-01-12 23:37:50|89461.6|89388.2|89462.5|89387|89462.5|89389.4|89460.4|89387|5
1642030680000|2022-01-12 23:38:00|89460.5|89389.6|89457.7|89379.7|89460.5|89400.3|89450.3|89374.2|8
1642030690000|2022-01-12 23:38:10|89476.4|89372.7|89474|89376.5|89476.4|89383.1|89465.4|89372.7|7
1642030700000|2022-01-12 23:38:20|89476.7|89372.7|89472.4|89368.4|89476.7|89372.7|89470.4|89367.8|10
1642030710000|2022-01-12 23:38:30|89473.3|89369.3|89469.3|89377|89473.3|89377|89467.5|89368.3|11
1642030720000|2022-01-12 23:38:40|89470.2|89375.9|89470.1|89378.3|89472.3|89380.3|89465.7|89370|21
1642030730000|2022-01-12 23:38:50|89468.7|89383.4|89472.2|89377.1|89473.3|89383.4|89468.4|89376.3|30
1642030740000|2022-01-12 23:39:00|89468.3|89381.6|89470|89381.5|89472.3|89384.6|89463.7|89370.6|26
1642030750000|2022-01-12 23:39:10|89471.7|89379.5|89469.5|89378.2|89474.7|89381.4|89464.9|89374.8|28
1642030760000|2022-01-12 23:39:20|89471.2|89374.8|89471.4|89374.6|89471.4|89379.4|89468.5|89374.6|13
1642030770000|2022-01-12 23:39:30|89472.4|89374.4|89470.6|89372.8|89473.2|89376.8|89468.4|89372.7|15
1642030780000|2022-01-12 23:39:40|89473.1|89370.7|89471|89376.1|89473.9|89377.6|89468|89369.6|9
1642030790000|2022-01-12 23:39:50|89472|89375.4|89474.6|89384|89478|89384|89466.7|89369.9|24
1642030800000|2022-01-12 23:40:00|89474.7|89383.5|89477.6|89387.2|89481.1|89387.3|89472|89380.5|26
1642030810000|2022-01-12 23:40:10|89481.7|89383.9|89481|89385.8|89482.3|89388.4|89477.9|89378.4|26
1642030820000|2022-01-12 23:40:20|89482.8|89383.2|89477.6|89380.1|89483.3|89387.5|89477.6|89380.1|16
1642030830000|2022-01-12 23:40:30|89477.4|89379.6|89473.4|89381.5|89481|89385.7|89472.5|89377.6|29
1642030840000|2022-01-12 23:40:40|89474.5|89381|89475.2|89376.6|89478.5|89381.4|89474.5|89375.6|19
1642030850000|2022-01-12 23:40:50|89476.8|89375.3|89476.8|89381.2|89478|89383|89471.8|89375.2|5
1642030860000|2022-01-12 23:41:00|89476.7|89379.3|89474.1|89380.7|89479.7|89384.5|89473.4|89375.7|18
1642030870000|2022-01-12 23:41:10|89476.1|89378.6|89479.3|89376|89479.3|89378.6|89476.1|89375.9|7
1642030880000|2022-01-12 23:41:20|89479.4|89375.4|89479|89375.1|89479.4|89375.4|89479|89375.1|2
1642030890000|2022-01-12 23:41:30|89478.5|89375|89474.2|89380.9|89480|89384.7|89473.7|89373.7|16
1642030900000|2022-01-12 23:41:40|89474.3|89381.1|89452.6|89402.6|89475.2|89403.4|89452.6|89380.9|6
1642030910000|2022-01-12 23:41:50|89452.7|89402.7|89481.2|89388.8|89482.6|89402.7|89452.7|89384.6|22
1642030920000|2022-01-12 23:42:00|89481.4|89388.5|89476.2|89381|89481.4|89389.2|89476.2|89381|20
1642030930000|2022-01-12 23:42:10|89479.3|89379.5|89479.3|89384.2|89481|89385.9|89477.4|89379.5|9
1642030940000|2022-01-12 23:42:20|89479.6|89383.2|89479.1|89380.9|89482.2|89387.5|89477.2|89378.9|9
1642030950000|2022-01-12 23:42:30|89478.3|89381.6|89479.5|89386.1|89483|89390.8|89473.7|89380.8|18
1642030960000|2022-01-12 23:42:40|89480.7|89385.7|89482.6|89383.6|89482.6|89390.7|89475.2|89382.3|22
1642030970000|2022-01-12 23:42:50|89483.6|89383.9|89477.6|89386.7|89485.5|89389.5|89477.6|89383.9|25
1642030980000|2022-01-12 23:43:00|89476.6|89388|89480.7|89390.7|89484.9|89390.7|89476.4|89383.6|25
1642030990000|2022-01-12 23:43:10|89481.1|89389.9|89481.2|89389.5|89484.7|89393.3|89478.8|89389|19
1642031000000|2022-01-12 23:43:20|89483.4|89386.4|89480.6|89389.5|89483.9|89390.6|89479.8|89385.7|10
1642031010000|2022-01-12 23:43:30|89480.2|89390|89479.4|89388.1|89481.3|89390|89479|89384.7|14
1642031020000|2022-01-12 23:43:40|89486.2|89383.1|89481.8|89389.9|89486.7|89392.8|89479.2|89382.6|8
1642031030000|2022-01-12 23:43:50|89478.1|89384.3|89481.7|89388|89483.2|89388|89478.1|89382.9|9
1642031040000|2022-01-12 23:44:00|89476.1|89395|89481.8|89389.1|89483.7|89395|89476.1|89388.8|16
1642031050000|2022-01-12 23:44:10|89484.4|89385.6|89486.1|89386.1|89486.4|89391.3|89480.9|89385.4|7
1642031060000|2022-01-12 23:44:20|89480.5|89381.6|89481.7|89383.3|89481.7|89389.6|89476|89381.6|5
1642031070000|2022-01-12 23:44:30|89483.9|89381.4|89481|89388|89485.6|89391|89481|89381.3|11
1642031080000|2022-01-12 23:44:40|89482.5|89387.2|89480.5|89387.5|89483|89390|89479.6|89385.6|13
1642031090000|2022-01-12 23:44:50|89477.1|89383|89485.2|89381.2|89485.2|89383.8|89477.1|89377.7|6
1642031100000|2022-01-12 23:45:00|89477.7|89388.2|89484.5|89389.7|89487.2|89391.1|89477.7|89385.7|26
1642031110000|2022-01-12 23:45:10|89479.3|89385.3|89481.6|89385.8|89482|89390.8|89479|89385.3|22
1642031120000|2022-01-12 23:45:20|89481.7|89385.3|89480.5|89390|89482.1|89390.5|89478.6|89385.3|10
1642031130000|2022-01-12 23:45:30|89478.2|89387.5|89477.6|89395.7|89480.6|89395.7|89477.6|89385.1|21
1642031140000|2022-01-12 23:45:40|89483.1|89386.6|89482.3|89387.9|89485.2|89393.4|89478.5|89383.3|12
1642031150000|2022-01-12 23:45:50|89481.3|89389.6|89482.6|89390.1|89482.7|89392.9|89479.6|89388.8|16
1642031160000|2022-01-12 23:46:00|89480.5|89392.5|89481.1|89387.4|89483.9|89392.5|89473.9|89383|16
1642031170000|2022-01-12 23:46:10|89481.5|89385.5|89481|89387.1|89482.9|89391.5|89478.3|89385.5|20
1642031180000|2022-01-12 23:46:20|89481.1|89386.5|89485.2|89384.8|89486.4|89386.5|89481.1|89382.8|7
1642031190000|2022-01-12 23:46:30|89478.6|89382.2|89482.9|89389.2|89483.2|89396.4|89477.8|89381.3|16
1642031200000|2022-01-12 23:46:40|89482.7|89389.3|89485.2|89386|89486.6|89389.3|89482.7|89382.6|5
1642031210000|2022-01-12 23:46:50|89477.4|89383.2|89478.7|89391.7|89481.9|89392.6|89475.9|89382.4|17
1642031220000|2022-01-12 23:47:00|89485.9|89384.8|89482.8|89387.8|89485.9|89395.2|89478.6|89384.8|14
1642031230000|2022-01-12 23:47:10|89477.6|89383.6|89479.5|89389.4|89482.8|89392.2|89477.5|89381.9|10
1642031240000|2022-01-12 23:47:20|89480.1|89387.9|89481.1|89388.5|89484.1|89388.6|89479.6|89381.9|9
1642031250000|2022-01-12 23:47:30|89480.9|89388.2|89474.7|89396.6|89482.1|89410.5|89460.5|89386.9|10
1642031260000|2022-01-12 23:47:40|89471.7|89385.2|89467.7|89394.7|89472.5|89396.8|89467.4|89385.2|10
1642031270000|2022-01-12 23:47:50|89457.9|89407.9|89479.3|89391.6|89479.3|89407.9|89457.9|89391.6|2
1642031280000|2022-01-12 23:48:00|89474.4|89396.3|89472.3|89398.4|89477.6|89398.4|89472.3|89393.8|12
1642031290000|2022-01-12 23:48:10|89472.8|89397.9|89474.5|89396.8|89477.1|89410.8|89460.8|89387.1|12
1642031300000|2022-01-12 23:48:20|89472.5|89398.3|89476.7|89395.4|89476.7|89410.5|89460.5|89395.4|8
1642031310000|2022-01-12 23:48:30|89473.6|89385.7|89484.5|89388.5|89485.7|89396.6|89470|89385.7|19
1642031320000|2022-01-12 23:48:40|89486.5|89386.3|89485.3|89387.7|89486.9|89394.8|89479.7|89386.1|10
1642031330000|2022-01-12 23:48:50|89487|89385.5|89485.8|89383.1|89487|89385.8|89480.2|89382.4|11
1642031340000|2022-01-12 23:49:00|89483.3|89385.2|89487.4|89384.9|89487.4|89390.5|89479.5|89383.6|15
1642031350000|2022-01-12 23:49:10|89486.8|89386.3|89484.2|89389.9|89487.5|89392.3|89482.1|89385|21
1642031360000|2022-01-12 23:49:20|89480.1|89385.9|89481|89397.3|89486.6|89399.5|89478.6|89385.9|19
1642031370000|2022-01-12 23:49:30|89484.5|89389.9|89481.6|89394.5|89486.7|89394.7|89481.2|89388.3|21
1642031380000|2022-01-12 23:49:40|89481.7|89394.7|89484.2|89389.4|89484.6|89394.7|89481.7|89389.4|17
1642031390000|2022-01-12 23:49:50|89483.8|89392|89486.3|89394.2|89486.6|89394.3|89479.5|89390|23
1642031400000|2022-01-12 23:50:00|89484.6|89395.3|89494.4|89400.5|89494.4|89404.1|89484.6|89391.5|28
1642031410000|2022-01-12 23:50:10|89486.7|89408.7|89492.6|89399|89499.3|89410.8|89486.7|89395.4|20
1642031420000|2022-01-12 23:50:20|89493.3|89398.1|89488.3|89399.2|89493.3|89401.8|89488.3|89393.7|27
1642031430000|2022-01-12 23:50:30|89489.9|89396.9|89487.7|89398.7|89492.8|89403.5|89482.2|89390.2|20
1642031440000|2022-01-12 23:50:40|89484.2|89401.9|89488.4|89393.3|89491.3|89401.9|89483.2|89387.6|19
1642031450000|2022-01-12 23:50:50|89488.1|89393.9|89488.5|89397.2|89490.8|89397.5|89486.1|89393.7|27
1642031460000|2022-01-12 23:51:00|89488.8|89396.9|89491.3|89400.3|89495.5|89404|89488.2|89394.9|29
1642031470000|2022-01-12 23:51:10|89492.9|89398.5|89491.3|89393.2|89494.8|89401.3|89487.4|89393.2|15
1642031480000|2022-01-12 23:51:20|89492.6|89392|89490.1|89398.8|89494.8|89399.2|89489.9|89390.6|12
1642031490000|2022-01-12 23:51:30|89490.2|89399|89493.6|89400.5|89493.6|89405.1|89486.4|89391.3|27
1642031500000|2022-01-12 23:51:40|89493.9|89398.7|89497.4|89402.4|89499.6|89409.3|89491|89398.7|20
1642031510000|2022-01-12 23:51:50|89500.6|89397.3|89493.3|89399.1|89500.6|89407.5|89491.9|89397.3|13
1642031520000|2022-01-12 23:52:00|89495.2|89398.8|89495.2|89403.5|89498.4|89403.5|89494.1|89396.6|8
1642031530000|2022-01-12 23:52:10|89496.5|89403.6|89493.7|89401.2|89497.4|89407|89493.2|89400.7|26
1642031540000|2022-01-12 23:52:20|89493.2|89399.5|89500|89399.1|89500.3|89407.4|89493.2|89399.1|16
1642031550000|2022-01-12 23:52:30|89500.2|89398.5|89491.8|89396.9|89500.2|89406.2|89491.8|89396.9|17
1642031560000|2022-01-12 23:52:40|89493.9|89397.1|89496.1|89392.1|89496.4|89400.2|89493.9|89392.1|5
1642031570000|2022-01-12 23:52:50|89500|89396|89498.2|89394.2|89500|89396|89498.2|89394.2|6
1642031580000|2022-01-12 23:53:00|89497.5|89393.5|89494.7|89390.7|89499.9|89395.9|89494.7|89390.7|8
1642031590000|2022-01-12 23:53:10|89495.5|89391.5|89496.3|89392.3|89496.3|89392.3|89495.3|89391.3|7
1642031600000|2022-01-12 23:53:20|89496.5|89392.5|89489.7|89396.2|89496.8|89403.6|89489.7|89392.3|8
1642031610000|2022-01-12 23:53:30|89481.8|89400.2|89473.9|89423.9|89489.3|89424.6|89473.9|89400.2|13
1642031620000|2022-01-12 23:53:40|89484.6|89413|89484.5|89410.1|89485.7|89424|89473.5|89408.3|11
1642031630000|2022-01-12 23:53:50|89484.3|89410.9|89498.2|89409.1|89500.9|89414.8|89484.3|89406.2|32
1642031640000|2022-01-12 23:54:00|89496.3|89413.3|89499.9|89408.4|89499.9|89413.7|89495.4|89408|19
1642031650000|2022-01-12 23:54:10|89499.5|89408.7|89497|89408.4|89499.5|89413.1|89494.3|89408|22
1642031660000|2022-01-12 23:54:20|89498.6|89407|89500.2|89406.3|89502.1|89413.3|89492.5|89403.1|16
1642031670000|2022-01-12 23:54:30|89501.3|89404.6|89494.3|89407.9|89501.3|89412.6|89493.7|89404.6|15
1642031680000|2022-01-12 23:54:40|89498.8|89404.3|89500.3|89403.2|89500.3|89410.1|89490|89403.2|8
1642031690000|2022-01-12 23:54:50|89498.9|89405.4|89496.4|89409.4|89499.8|89410.9|89495.5|89404.9|13
1642031700000|2022-01-12 23:55:00|89497.9|89406.6|89500.1|89406.4|89500.1|89416.7|89489.9|89406.4|14
1642031710000|2022-01-12 23:55:10|89500.6|89405.7|89498.1|89402.5|89500.6|89405.7|89493.8|89402.5|6
1642031720000|2022-01-12 23:55:20|89499.3|89397.5|89496.1|89411.3|89500.6|89412.4|89492.8|89396.6|18
1642031730000|2022-01-12 23:55:30|89497.8|89409.4|89496|89410.5|89498.8|89413.7|89494.4|89406.1|19
1642031740000|2022-01-12 23:55:40|89497.7|89408.6|89494.9|89412.4|89497.7|89412.4|89488.2|89403.9|14
1642031750000|2022-01-12 23:55:50|89497.3|89408.6|89494.1|89413.4|89500.3|89415.3|89493.5|89403.9|11
1642031760000|2022-01-12 23:56:00|89495.4|89410.7|89495.6|89406.4|89495.8|89413.3|89491|89405|13
1642031770000|2022-01-12 23:56:10|89496.8|89403.6|89494.8|89409.4|89497.6|89409.4|89494.8|89403.3|4
1642031780000|2022-01-12 23:56:20|89483.3|89407.8|89478.9|89428.9|89483.5|89428.9|89478.9|89402.2|3
1642031790000|2022-01-12 23:56:30|89497.1|89409.5|89494.6|89411.5|89500.2|89411.5|89494.6|89403.5|6
1642031800000|2022-01-12 23:56:40|89495.9|89410.7|89492.8|89411.8|89497.9|89411.9|89492.4|89404.1|13
1642031810000|2022-01-12 23:56:50|89492.3|89412.6|89494.1|89410|89496.2|89412.6|89491.8|89406.6|9
1642031820000|2022-01-12 23:57:00|89494.4|89410.4|89485.4|89410.9|89494.4|89428.4|89476.2|89410.3|13
1642031830000|2022-01-12 23:57:10|89477|89427|89476.9|89426.9|89477|89427|89475.6|89425.6|6
1642031840000|2022-01-12 23:57:20|89493.7|89413|89495.3|89410.5|89496.2|89413|89493.5|89407.7|13
1642031850000|2022-01-12 23:57:30|89495.6|89412.3|89496.5|89401.8|89500.1|89414.4|89494.8|89401.8|15
1642031860000|2022-01-12 23:57:40|89491.1|89415.1|89499.5|89412.3|89499.5|89415.1|89491.1|89408.3|13
1642031870000|2022-01-12 23:57:50|89499.9|89408.5|89495.6|89411.2|89501.7|89414.7|89495.6|89407.2|11
1642031880000|2022-01-12 23:58:00|89497.7|89412.7|89500.5|89417.6|89504.1|89418.4|89493.5|89410.5|25
1642031890000|2022-01-12 23:58:10|89502.1|89414.7|89502.4|89414.3|89505.8|89416.2|89500.3|89407.5|13
1642031900000|2022-01-12 23:58:20|89501.3|89416.6|89509|89405.7|89509|89417.6|89497.5|89405.7|11
1642031910000|2022-01-12 23:58:30|89508.8|89405.3|89504.9|89414|89508.8|89419.2|89497|89405.3|17
1642031920000|2022-01-12 23:58:40|89506.3|89411.7|89504.3|89414.5|89506.3|89418.8|89499.5|89411.7|5
1642031930000|2022-01-12 23:58:50|89507.2|89412.9|89505|89409.6|89509.9|89412.9|89503|89408.8|7
1642031940000|2022-01-12 23:59:00|89501.5|89415|89501.5|89414.6|89503.1|89420.3|89498.3|89412|24
1642031950000|2022-01-12 23:59:10|89502.9|89414.2|89503.3|89418.5|89508.2|89421.1|89499.8|89410.4|26
1642031960000|2022-01-12 23:59:20|89503.6|89419.6|89501|89417.5|89508.2|89419.6|89501|89413.9|18
1642031970000|2022-01-12 23:59:30|89500.7|89418.6|89501.8|89417.7|89506.2|89419.7|89499.4|89410|14
1642031980000|2022-01-12 23:59:40|89502.7|89419.6|89503.6|89416.6|89506.4|89419.6|89501.3|89412.3|10
1642031990000|2022-01-12 23:59:50|89503.3|89416.5|89497.3|89420.4|89505.3|89421.4|89497.3|89411.2|15
1642032000000|2022-01-13 00:00:00|89502.4|89418|89505|89421|89507.8|89425.8|89500.4|89417.3|37
1642032010000|2022-01-13 00:00:10|89504.3|89422.2|89503.8|89417.4|89508.2|89425|89501.3|89414.4|22
1642032020000|2022-01-13 00:00:20|89504.6|89418|89503.2|89416.5|89505.1|89422.4|89499.6|89416.2|23
1642032030000|2022-01-13 00:00:30|89502.7|89417.1|89503.7|89411.8|89505.3|89417.1|89502.7|89411.8|12
1642032040000|2022-01-13 00:00:40|89504.3|89412.2|89501.8|89416.9|89504.3|89420|89499|89412.2|18
1642032050000|2022-01-13 00:00:50|89504.1|89413|89497|89418.8|89504.1|89421.5|89496.6|89411|26
1642032060000|2022-01-13 00:01:00|89497.6|89420.3|89494.4|89415.5|89500.5|89420.5|89491.9|89409.6|31
1642032070000|2022-01-13 00:01:10|89493.5|89414|89498.1|89412.2|89498.1|89415.7|89493.2|89411.2|23
1642032080000|2022-01-13 00:01:20|89496.9|89413.6|89497.2|89410.9|89497.2|89417.1|89493.2|89410.9|20
1642032090000|2022-01-13 00:01:30|89497|89411.4|89492.8|89411.3|89498.2|89417.4|89492.8|89411.3|20
1642032100000|2022-01-13 00:01:40|89496|89408.6|89500|89409.8|89504|89412.4|89494.1|89403.6|9
1642032110000|2022-01-13 00:01:50|89494.5|89418.5|89488|89412.5|89495.7|89418.5|89488|89410.3|32
1642032120000|2022-01-13 00:02:00|89476.4|89426.4|89493.9|89417.9|89497.3|89426.4|89476.4|89411|31
1642032130000|2022-01-13 00:02:10|89494.5|89417.7|89493.5|89410.1|89497.7|89418.5|89492.8|89409.3|27
1642032140000|2022-01-13 00:02:20|89493.3|89413.2|89496.6|89413.8|89496.6|89414.3|89493|89409.7|18
1642032150000|2022-01-13 00:02:30|89497.2|89415.4|89487.4|89408.5|89498.6|89416.8|89487.3|89405.8|29
1642032160000|2022-01-13 00:02:40|89484.1|89411.7|89473.7|89389|89485.9|89420.1|89470.1|89385.5|63
1642032170000|2022-01-13 00:02:50|89473.6|89389.4|89468.8|89388.3|89478.9|89397|89468.8|89386.1|57
1642032180000|2022-01-13 00:03:00|89469.8|89387.4|89478.2|89404.9|89481.3|89424.6|89467.4|89387.4|47
1642032190000|2022-01-13 00:03:10|89466.8|89416.8|89469.5|89397|89474.8|89417.2|89457.3|89386.7|55
1642032200000|2022-01-13 00:03:20|89456.2|89406.2|89478.5|89403.3|89478.5|89408.7|89455.7|89386.6|51
1642032210000|2022-01-13 00:03:30|89479.2|89402.2|89479.6|89394.5|89482.6|89416.6|89465.7|89394.5|35
1642032220000|2022-01-13 00:03:40|89479.5|89395.4|89479.4|89398.3|89480.6|89398.3|89478.3|89393.2|12
1642032230000|2022-01-13 00:03:50|89480.1|89396.7|89475.6|89398.4|89480.6|89411.4|89459.4|89384.2|36
1642032240000|2022-01-13 00:04:00|89475.2|89401.2|89456.6|89406.6|89478.4|89407|89456.2|89392.7|30
1642032250000|2022-01-13 00:04:10|89456.9|89406.9|89457.5|89407.5|89457.7|89407.7|89456.6|89406.6|23
1642032260000|2022-01-13 00:04:20|89457.8|89407.8|89462.5|89412.5|89473.6|89412.5|89456.9|89394.5|30
1642032270000|2022-01-13 00:04:30|89461.6|89411.6|89461.9|89411.9|89473.3|89414.3|89458.9|89396.5|30
1642032280000|2022-01-13 00:04:40|89462.1|89412.1|89468.1|89397.5|89468.6|89413.2|89458.6|89397|37
1642032290000|2022-01-13 00:04:50|89458.7|89408.7|89456.7|89406.7|89468.4|89408.7|89456.7|89388.2|39
1642032300000|2022-01-13 00:05:00|89456.2|89406.2|89465.8|89392.1|89470.6|89407.9|89456.2|89392.1|41
1642032310000|2022-01-13 00:05:10|89465.3|89391.7|89452.6|89402.6|89465.9|89402.6|89449.3|89385|40
1642032320000|2022-01-13 00:05:20|89451.7|89401.7|89460.7|89389.5|89463.5|89403.1|89449.3|89383.9|26
1642032330000|2022-01-13 00:05:30|89462.3|89387.4|89458.9|89388.2|89462.3|89398.4|89447.3|89384.7|19
1642032340000|2022-01-13 00:05:40|89459.3|89388.7|89461.4|89386.6|89462.6|89399.5|89448.9|89385|14
1642032350000|2022-01-13 00:05:50|89461|89387.3|89446.7|89396.7|89461.8|89399.5|89445.8|89378.6|26
1642032360000|2022-01-13 00:06:00|89446.6|89396.6|89464.7|89386.6|89465.6|89400.3|89446.6|89384|30
1642032370000|2022-01-13 00:06:10|89466.2|89384.6|89454.1|89404.1|89470.6|89408.5|89452.2|89384.6|22
1642032380000|2022-01-13 00:06:20|89454.5|89404.5|89447.4|89397.4|89467.7|89404.5|89445.1|89378.4|31
1642032390000|2022-01-13 00:06:30|89446.8|89396.8|89440.1|89390.1|89460.9|89400.2|89437.3|89376.4|42
1642032400000|2022-01-13 00:06:40|89449.8|89378.9|89442.1|89392.1|89455.2|89392.7|89438.7|89372.1|40
1642032410000|2022-01-13 00:06:50|89442|89392|89450.7|89375.3|89456.4|89392.2|89441.2|89375.3|27
1642032420000|2022-01-13 00:07:00|89450.6|89375.4|89445.1|89371.3|89450.6|89382.8|89432.8|89363.4|40
1642032430000|2022-01-13 00:07:10|89446.3|89369.9|89443.4|89371.6|89446.4|89382.9|89432.9|89356.2|35
1642032440000|2022-01-13 00:07:20|89444.3|89370.8|89453.8|89382.1|89457.4|89393.4|89432.8|89367.2|34
1642032450000|2022-01-13 00:07:30|89442.2|89392.2|89455.1|89372.9|89457.8|89395.4|89442.1|89371|24
1642032460000|2022-01-13 00:07:40|89456.8|89373.2|89451.9|89375.3|89456.8|89377|89448.6|89373.2|17
1642032470000|2022-01-13 00:07:50|89450.5|89376.1|89459.6|89364.3|89459.6|89376.3|89450.3|89364.3|21
1642032480000|2022-01-13 00:08:00|89455.2|89371|89456.8|89385.6|89462.7|89398|89446.5|89366.2|24
1642032490000|2022-01-13 00:08:10|89458.3|89385.2|89455.7|89379.5|89462.3|89396.6|89446.6|89379|16
1642032500000|2022-01-13 00:08:20|89456.3|89380.2|89456.7|89378.6|89459.3|89380.2|89455.5|89373.3|17
1642032510000|2022-01-13 00:08:30|89457.8|89375.4|89457.6|89379.3|89462|89379.3|89454.2|89374.3|10
1642032520000|2022-01-13 00:08:40|89458.9|89377.9|89456.2|89379.9|89459.6|89381.3|89453.6|89377.4|12
1642032530000|2022-01-13 00:08:50|89454.9|89382|89454.6|89384.2|89457.2|89393.7|89443.7|89370.7|22
1642032540000|2022-01-13 00:09:00|89455.7|89380.5|89448.4|89364.2|89458|89382.4|89445.5|89364.2|37
1642032550000|2022-01-13 00:09:10|89445.6|89368.7|89443.5|89365.8|89450.6|89382.4|89428.6|89353.7|37
1642032560000|2022-01-13 00:09:20|89428.9|89378.9|89445.1|89369.5|89445.1|89382.2|89428.9|89366|16
1642032570000|2022-01-13 00:09:30|89446.4|89369|89441.5|89355.8|89448.7|89369.8|89441.5|89355.6|21
1642032580000|2022-01-13 00:09:40|89440.9|89355.6|89441.7|89351.4|89443.4|89365.5|89436.9|89351.4|19
1642032590000|2022-01-13 00:09:50|89442.8|89349.8|89444.7|89347.3|89445.4|89349.8|89442.8|89347.3|6
1642032600000|2022-01-13 00:10:00|89445.4|89348|89442.2|89355.2|89449.8|89370|89439|89348|20
1642032610000|2022-01-13 00:10:10|89441.9|89367.6|89448.2|89363.8|89454.1|89384.2|89434.2|89353|20
1642032620000|2022-01-13 00:10:20|89448.4|89363.9|89449.3|89373.6|89453.1|89375.5|89447.9|89363.2|12
1642032630000|2022-01-13 00:10:30|89451.1|89359.9|89450.6|89362.3|89453.7|89375.4|89447.9|89359.9|27
1642032640000|2022-01-13 00:10:40|89451.1|89362.1|89452.6|89365.8|89453.3|89373.2|89447.9|89359.7|16
1642032650000|2022-01-13 00:10:50|89452.7|89365.1|89454.5|89367.4|89454.5|89371.6|89449.6|89365.1|21
1642032660000|2022-01-13 00:11:00|89453.1|89369.3|89459.8|89380.5|89461.8|89384.3|89452.7|89363.8|20
1642032670000|2022-01-13 00:11:10|89461.3|89364.6|89457.5|89382|89463|89384|89456.2|89364.3|13
1642032680000|2022-01-13 00:11:20|89458.8|89381.2|89464.3|89370.4|89464.3|89381.7|89458.3|89370|11
1642032690000|2022-01-13 00:11:30|89459.7|89375.9|89465|89373.2|89469.6|89377.6|89459.7|89366.3|14
1642032700000|2022-01-13 00:11:40|89461|89378.6|89462|89374.6|89465.1|89378.6|89461|89371.9|17
1642032710000|2022-01-13 00:11:50|89458.6|89375.5|89462.8|89380.9|89463.8|89381.2|89457|89369.8|14
1642032720000|2022-01-13 00:12:00|89464|89369.3|89458.8|89370.7|89464.9|89379|89457.1|89367.5|19
1642032730000|2022-01-13 00:12:10|89460.7|89369.8|89462.8|89373.3|89464.5|89381.2|89459.1|89369.8|19
1642032740000|2022-01-13 00:12:20|89463.3|89373.4|89462.6|89374.3|89466.9|89376.6|89455.8|89369.2|16
1642032750000|2022-01-13 00:12:30|89464.3|89370.9|89460.4|89376|89466.7|89376|89460.2|89369.7|11
1642032760000|2022-01-13 00:12:40|89459.1|89379|89465.2|89370.2|89465.2|89379|89459.1|89370|7
1642032770000|2022-01-13 00:12:50|89464.4|89371.4|89469.2|89367.2|89469.2|89374.4|89462.9|89366.1|11
1642032780000|2022-01-13 00:13:00|89469|89366.7|89470.8|89381.4|89474.1|89390.5|89460.9|89366.7|30
1642032790000|2022-01-13 00:13:10|89473.2|89376.5|89471|89382.4|89474.8|89387.6|89468.3|89376.5|25
1642032800000|2022-01-13 00:13:20|89471.3|89382.2|89482.1|89386.2|89483.8|89400.4|89470.5|89382.2|29
1642032810000|2022-01-13 00:13:30|89483.4|89383.6|89470.9|89397|89487.2|89404.9|89470.9|89381.8|27
1642032820000|2022-01-13 00:13:40|89472.5|89395.3|89473.6|89388|89476|89397.5|89470.9|89386.5|21
1642032830000|2022-01-13 00:13:50|89473.2|89387.8|89459.6|89409.6|89478.2|89409.6|89459.6|89387.8|18
1642032840000|2022-01-13 00:14:00|89466.4|89396|89473.2|89400.2|89483.2|89412.7|89457.2|89392.8|18
1642032850000|2022-01-13 00:14:10|89474.2|89402.4|89475.8|89395.1|89479.9|89402.4|89474|89395|8
1642032860000|2022-01-13 00:14:20|89478.7|89393.2|89479.6|89403.1|89485.1|89421.8|89470.7|89391.5|27
1642032870000|2022-01-13 00:14:30|89481.2|89401.7|89478.9|89401.2|89484.4|89405.5|89476.3|89399.3|38
1642032880000|2022-01-13 00:14:40|89479|89400.1|89478|89397.8|89480.5|89401.1|89476.6|89395.4|17
1642032890000|2022-01-13 00:14:50|89478.4|89397.4|89477.6|89401.5|89480.9|89402.4|89476.3|89397.4|23
1642032900000|2022-01-13 00:15:00|89477.2|89402.3|89479.1|89406.1|89486.5|89407.5|89474.3|89394.3|41
1642032910000|2022-01-13 00:15:10|89480|89404.8|89481|89401.8|89483.8|89406.6|89479.1|89401.7|26
1642032920000|2022-01-13 00:15:20|89481.8|89401.7|89476.3|89397.1|89483.3|89401.7|89471.6|89394.2|38
1642032930000|2022-01-13 00:15:30|89476.4|89397.7|89481.7|89403.5|89482|89403.5|89476.3|89396.2|35
1642032940000|2022-01-13 00:15:40|89482.5|89403.4|89478.4|89401.3|89482.5|89404.9|89475.9|89392.3|30
1642032950000|2022-01-13 00:15:50|89478.7|89400.9|89482.8|89405.2|89482.8|89408.8|89478.7|89398.7|21
1642032960000|2022-01-13 00:16:00|89483.4|89404.7|89482.2|89405.3|89483.9|89417.3|89467.3|89400.1|29
1642032970000|2022-01-13 00:16:10|89468.7|89418.7|89484.2|89407.3|89485.6|89418.7|89468.7|89403.5|26
1642032980000|2022-01-13 00:16:20|89484.1|89407.2|89479.2|89403|89484.5|89407.2|89476.9|89401.4|16
1642032990000|2022-01-13 00:16:30|89477.1|89405|89477|89395|89478.4|89405|89472.9|89390.6|39
1642033000000|2022-01-13 00:16:40|89478|89391.5|89473.2|89400.5|89479.1|89400.5|89473.2|89391.5|24
1642033010000|2022-01-13 00:16:50|89475|89400.4|89475.1|89398.7|89475.9|89401.2|89473.5|89397.9|12
1642033020000|2022-01-13 00:17:00|89472.7|89400.3|89472.9|89399.8|89475.3|89400.3|89472.7|89395.7|18
1642033030000|2022-01-13 00:17:10|89476.1|89395.9|89479.2|89396.5|89479.2|89414.4|89464.4|89395.9|14
1642033040000|2022-01-13 00:17:20|89474.2|89401.9|89478|89392|89478|89409.5|89455.9|89392|14
1642033050000|2022-01-13 00:17:30|89474.6|89396.6|89472.5|89397.9|89475.9|89411.5|89460.4|89393|23
1642033060000|2022-01-13 00:17:40|89472.2|89398.1|89472.7|89393.5|89473.7|89398.8|89468.7|89391.5|13
1642033070000|2022-01-13 00:17:50|89474.6|89391.6|89472.4|89394|89474.6|89394.5|89471.3|89390.8|12
1642033080000|2022-01-13 00:18:00|89474.1|89391.6|89475.7|89390.8|89475.7|89398.3|89469.4|89390.8|9
1642033090000|2022-01-13 00:18:10|89475.3|89391.4|89473.2|89393.6|89477.3|89393.6|89472.4|89389|11
1642033100000|2022-01-13 00:18:20|89451.7|89401.7|89475.2|89391|89475.2|89403.2|89448.3|89391|9
1642033110000|2022-01-13 00:18:30|89476.7|89389.2|89473.9|89401|89481.4|89407.7|89457.7|89385.3|28
1642033120000|2022-01-13 00:18:40|89476.2|89400.3|89479.5|89393.3|89480|89403.2|89473.4|89393.3|17
1642033130000|2022-01-13 00:18:50|89477.9|89394.8|89478.2|89398.5|89479.3|89400.7|89474|89393.4|14
1642033140000|2022-01-13 00:19:00|89478.5|89398|89476.8|89403.5|89479.6|89413.9|89463.9|89396.6|17
1642033150000|2022-01-13 00:19:10|89464|89414|89466.5|89416.5|89482.5|89416.6|89464|89393.9|19
1642033160000|2022-01-13 00:19:20|89477|89403.9|89480|89402.6|89481.7|89416.4|89466.4|89400.7|15
1642033170000|2022-01-13 00:19:30|89482.4|89400.7|89481.2|89400.9|89484|89405.4|89477.8|89397.2|22
1642033180000|2022-01-13 00:19:40|89478.6|89402.1|89481.3|89402.6|89483.6|89404.7|89478.6|89397.4|11
1642033190000|2022-01-13 00:19:50|89482.5|89401.1|89482|89401.3|89484.1|89403.5|89480.3|89399.3|9
1642033200000|2022-01-13 00:20:00|89482.7|89400.4|89486|89401.2|89486|89405.8|89478.8|89400.4|36
1642033210000|2022-01-13 00:20:10|89485.7|89401|89485.3|89405.1|89486.1|89406.1|89483.2|89401|29
1642033220000|2022-01-13 00:20:20|89484.8|89402.7|89485.2|89403.6|89485.2|89408.1|89479.4|89402.7|21
1642033230000|2022-01-13 00:20:30|89485.3|89403.7|89484.1|89403.9|89486.1|89405.9|89482.5|89402.2|14
1642033240000|2022-01-13 00:20:40|89467.2|89417.2|89473.6|89396|89481.5|89417.2|89467.2|89392.8|25
1642033250000|2022-01-13 00:20:50|89474.8|89395.1|89471.5|89397.6|89478|89397.6|89471.3|89391.6|11
1642033260000|2022-01-13 00:21:00|89470.4|89398.3|89477.2|89393.5|89477.5|89398.3|89470.3|89392.6|12
1642033270000|2022-01-13 00:21:10|89477.7|89392.1|89474.7|89393.7|89477.7|89397|89470.7|89392.1|13
1642033280000|2022-01-13 00:21:20|89474.3|89392.3|89474.3|89396.2|89475.9|89397.8|89471.1|89391.3|15
1642033290000|2022-01-13 00:21:30|89476.3|89395|89476.9|89397.4|89478.9|89398.9|89473.2|89392.1|25
1642033300000|2022-01-13 00:21:40|89477.2|89397.3|89478.3|89398|89480.9|89400|89476.1|89395.3|9
1642033310000|2022-01-13 00:21:50|89482.2|89399|89483.1|89408.5|89487.6|89419.8|89469.8|89398.9|28
1642033320000|2022-01-13 00:22:00|89484|89406.8|89489.6|89406.7|89490|89412.2|89481|89404.8|24
1642033330000|2022-01-13 00:22:10|89489.9|89406.8|89494.6|89406.8|89494.6|89412.8|89486.4|89406|22
1642033340000|2022-01-13 00:22:20|89495.9|89403.3|89499.5|89396.4|89500.4|89403.3|89495.9|89396.4|5
1642033350000|2022-01-13 00:22:30|89497.7|89396.5|89492.3|89412.1|89500|89413.8|89489.3|89396.4|9
1642033360000|2022-01-13 00:22:40|89494.5|89408.5|89489.7|89412.5|89495.4|89412.5|89489.5|89406.3|16
1642033370000|2022-01-13 00:22:50|89489.1|89408.6|89491.1|89406.4|89491.9|89413.6|89484.9|89406.4|18
1642033380000|2022-01-13 00:23:00|89488.7|89409.4|89487.9|89408.8|89499.6|89411|89487.7|89395.5|10
1642033390000|2022-01-13 00:23:10|89487.2|89409|89488.2|89409.7|89491.7|89413.1|89483.8|89402|17
1642033400000|2022-01-13 00:23:20|89489|89409.3|89484.5|89405.7|89492.6|89412|89483.9|89395.4|26
1642033410000|2022-01-13 00:23:30|89484.8|89397.5|89485.6|89402.7|89486.7|89405|89483.6|89395.4|21
1642033420000|2022-01-13 00:23:40|89485.2|89402.3|89486.5|89397|89489.3|89406.6|89483.4|89394.8|13
1642033430000|2022-01-13 00:23:50|89485.5|89397.4|89487.4|89398.1|89487.4|89402.8|89483.2|89395.6|10
1642033440000|2022-01-13 00:24:00|89484.2|89401.9|89488.1|89395.1|89488.4|89401.9|89483.1|89394.7|18
1642033450000|2022-01-13 00:24:10|89487.7|89394.8|89489.9|89404.3|89490.7|89407.7|89483.1|89394.8|19
1642033460000|2022-01-13 00:24:20|89490.4|89398.2|89484.6|89407.7|89492.7|89407.7|89484.6|89395|16
1642033470000|2022-01-13 00:24:30|89486.2|89407.2|89488.5|89407.1|89488.5|89409.8|89481.2|89404.8|22
1642033480000|2022-01-13 00:24:40|89486.9|89407.2|89489.3|89408.8|89491.3|89424.8|89474.8|89403.7|22
1642033490000|2022-01-13 00:24:50|89491.7|89406.7|89490.5|89405.2|89491.7|89415|89484.2|89400.4|27
1642033500000|2022-01-13 00:25:00|89473.8|89423.8|89487.5|89411.2|89490.7|89423.8|89473.8|89407.9|23
1642033510000|2022-01-13 00:25:10|89487.6|89411.4|89492|89415.3|89494.1|89415.3|89486.2|89409.8|20
1642033520000|2022-01-13 00:25:20|89491.9|89415.1|89493.6|89412.1|89494.4|89416.9|89490.6|89410|16
1642033530000|2022-01-13 00:25:30|89494|89416|89493.6|89411|89494|89416|89489.7|89410.9|18
1642033540000|2022-01-13 00:25:40|89492.1|89413|89491.4|89417.6|89501|89417.6|89490|89400|16
1642033550000|2022-01-13 00:25:50|89493.1|89415.1|89487.9|89416|89496.1|89416|89487.9|89407.9|8
1642033560000|2022-01-13 00:26:00|89487.3|89417.2|89489.5|89413.4|89492.3|89417.2|89487.3|89412.3|20
1642033570000|2022-01-13 00:26:10|89490.4|89412|89492.5|89407.1|89493.2|89415|89488.5|89406.2|10
1642033580000|2022-01-13 00:26:20|89485.8|89415.6|89488.2|89413.2|89490.3|89415.6|89485.8|89410.8|8
1642033590000|2022-01-13 00:26:30|89489.9|89411.9|89488.8|89412.9|89492.6|89413.2|89488.7|89406.7|14
1642033600000|2022-01-13 00:26:40|89488.9|89412.5|89490.6|89415|89491.8|89416.1|89486.2|89411.5|12
1642033610000|2022-01-13 00:26:50|89492.6|89412.7|89495.1|89409|89495.1|89416.3|89490.1|89409|10
1642033620000|2022-01-13 00:27:00|89489.4|89415.9|89493.7|89412.3|89493.7|89416.9|89488|89412.3|13
1642033630000|2022-01-13 00:27:10|89493.8|89413.1|89491.3|89412.3|89493.8|89418.6|89487.9|89410.4|22
1642033640000|2022-01-13 00:27:20|89492.6|89410.4|89494.4|89411.5|89494.9|89414.5|89491.9|89409.6|12
1642033650000|2022-01-13 00:27:30|89480|89430|89492.3|89415|89493.4|89430|89480|89413.6|18
1642033660000|2022-01-13 00:27:40|89491|89416.6|89499.2|89415|89499.2|89420.2|89491|89415|13
1642033670000|2022-01-13 00:27:50|89493.3|89421.7|89494.4|89418.1|89496.5|89432.2|89482.2|89414.3|17
1642033680000|2022-01-13 00:28:00|89495.9|89418.6|89495.8|89415.3|89495.9|89420.3|89492.1|89414.6|13
1642033690000|2022-01-13 00:28:10|89496|89419.4|89498.1|89414.9|89498.1|89419.4|89493.5|89413.4|8
1642033700000|2022-01-13 00:28:20|89498.6|89412.3|89494.4|89415.5|89499.3|89421.9|89491.9|89412.3|11
1642033710000|2022-01-13 00:28:30|89495.9|89413.5|89496.9|89418.6|89498.4|89432.2|89479.6|89410.9|11
1642033720000|2022-01-13 00:28:40|89496.6|89419.5|89494.7|89419.7|89499.5|89422.1|89492.5|89415.3|26
1642033730000|2022-01-13 00:28:50|89495.1|89418.9|89497.1|89416.2|89497.6|89421|89494.2|89414.5|15
1642033740000|2022-01-13 00:29:00|89495.5|89418.2|89498.9|89424.8|89501.5|89435.5|89485.3|89415.7|19
1642033750000|2022-01-13 00:29:10|89486.9|89436.9|89499|89420.4|89501.9|89436.9|89486.9|89414.1|31
1642033760000|2022-01-13 00:29:20|89500.6|89418.3|89498.6|89424.4|89501.5|89424.4|89498.4|89416|19
1642033770000|2022-01-13 00:29:30|89497.9|89423|89495.7|89420.1|89498.2|89423.7|89495.7|89419.1|20
1642033780000|2022-01-13 00:29:40|89495.8|89420.2|89497.1|89419.3|89498.1|89420.5|89494.7|89417.3|18
1642033790000|2022-01-13 00:29:50|89494.1|89411.6|89489.7|89418.3|89506.7|89442.7|89477.9|89411.6|49
1642033800000|2022-01-13 00:30:00|89498.9|89408.2|89494.9|89413.2|89498.9|89417.2|89490|89408.2|19
1642033810000|2022-01-13 00:30:10|89496.2|89411.1|89495.3|89413.7|89497.5|89415.1|89493|89409.2|7
1642033820000|2022-01-13 00:30:20|89495.4|89412.9|89494.5|89412.8|89496.4|89419.3|89491.3|89411.5|14
1642033830000|2022-01-13 00:30:30|89491|89416.7|89492.2|89415.3|89495.3|89417.2|89489.6|89413.3|17
1642033840000|2022-01-13 00:30:40|89492.3|89413.4|89476.6|89426.6|89493.5|89426.6|89475.4|89403.6|25
1642033850000|2022-01-13 00:30:50|89475.5|89425.5|89486.3|89413.7|89488.6|89425.5|89473.9|89410.8|10
1642033860000|2022-01-13 00:31:00|89490.1|89407.2|89488|89409.4|89491.2|89410.7|89487.6|89406.6|19
1642033870000|2022-01-13 00:31:10|89487.1|89410.2|89486.2|89406.2|89488.7|89410.8|89484|89406.2|26
1642033880000|2022-01-13 00:31:20|89484.9|89407.4|89483.9|89404.3|89487.9|89409.5|89480.4|89404.3|16
1642033890000|2022-01-13 00:31:30|89483.4|89418.9|89483.4|89409.1|89484.8|89418.9|89468.9|89405.6|14
1642033900000|2022-01-13 00:31:40|89484.2|89407.2|89490.5|89410.6|89490.5|89411.9|89484.2|89403.2|20
1642033910000|2022-01-13 00:31:50|89484.6|89413.3|89488.4|89409.7|89488.8|89420.5|89470.5|89407.2|16
1642033920000|2022-01-13 00:32:00|89490.1|89408.3|89484.7|89408.3|89490.1|89410.3|89482.8|89407.5|20
1642033930000|2022-01-13 00:32:10|89485.3|89406.9|89480.5|89405.1|89485.3|89420.8|89469|89405.1|22
1642033940000|2022-01-13 00:32:20|89479.1|89409.8|89479.4|89406.4|89482.4|89409.8|89478|89402.3|28
1642033950000|2022-01-13 00:32:30|89479.1|89407.1|89480.5|89406.9|89480.9|89407.4|89478.4|89404.3|10
1642033960000|2022-01-13 00:32:40|89468.6|89418.6|89479.4|89407|89483.3|89419.8|89468.4|89403.6|19
1642033970000|2022-01-13 00:32:50|89479.6|89407.4|89478.7|89407.3|89483.5|89419.3|89468|89403.5|14
1642033980000|2022-01-13 00:33:00|89480.2|89407.4|89481.1|89407.2|89481.1|89418.7|89468.7|89405.6|13
1642033990000|2022-01-13 00:33:10|89469.1|89419.1|89477.9|89406.5|89480.2|89419.8|89467.8|89398.6|30
1642034000000|2022-01-13 00:33:20|89477.1|89406|89479.6|89401.9|89480.2|89406.1|89475.6|89400.7|15
1642034010000|2022-01-13 00:33:30|89479.5|89405.1|89478.1|89404.8|89479.5|89406|89476.4|89399.2|19
1642034020000|2022-01-13 00:33:40|89478.8|89402.8|89480|89407.7|89481.9|89419.5|89467.2|89402.2|24
1642034030000|2022-01-13 00:33:50|89481.7|89406.5|89482.6|89404.3|89482.6|89420.7|89469.3|89404.3|12
1642034040000|2022-01-13 00:34:00|89479.9|89407.7|89481.5|89406.6|89481.5|89420.1|89468.7|89406.1|10
1642034050000|2022-01-13 00:34:10|89469.1|89419.1|89481.8|89407.6|89482.3|89420.4|89469.1|89405.5|10
1642034060000|2022-01-13 00:34:20|89482.6|89407.4|89482.6|89407|89483.1|89420.8|89470.4|89406.1|14
1642034070000|2022-01-13 00:34:30|89482.5|89404.7|89471.7|89421.7|89482.5|89421.7|89469.3|89404.7|6
1642034080000|2022-01-13 00:34:40|89483.2|89406.5|89468.4|89418.4|89485.8|89418.4|89468.4|89400.3|9
1642034090000|2022-01-13 00:34:50|89480.3|89404.9|89484|89408.4|89484.2|89422.2|89468.1|89404.8|12
1642034100000|2022-01-13 00:35:00|89471.5|89421.5|89471.7|89421.7|89488|89422.5|89471.2|89401.6|17
1642034110000|2022-01-13 00:35:10|89481.3|89411.3|89484|89409.4|89484|89423.6|89471.6|89409.4|14
1642034120000|2022-01-13 00:35:20|89484.7|89407.6|89482.8|89407.8|89485.2|89423|89470.9|89407.6|13
1642034130000|2022-01-13 00:35:30|89483|89406.3|89484.4|89403.1|89484.4|89406.3|89482.9|89403.1|4
1642034140000|2022-01-13 00:35:40|89483.6|89404.7|89483.5|89404.6|89484.5|89405.2|89483.1|89403.3|5
1642034150000|2022-01-13 00:35:50|89485.7|89403.9|89470.8|89420.8|89485.7|89422.6|89470.4|89403.9|11
1642034160000|2022-01-13 00:36:00|89471|89421|89471.2|89421.2|89481.2|89421.2|89469.3|89407.1|12
1642034170000|2022-01-13 00:36:10|89470.7|89420.7|89470.2|89420.2|89480.5|89421.6|89470.2|89409.9|8
1642034180000|2022-01-13 00:36:20|89480.1|89408.2|89470.9|89420.9|89482.8|89422.1|89470.9|89408.2|12
1642034190000|2022-01-13 00:36:30|89481.6|89411.2|89467|89417|89481.6|89423.5|89465.6|89397.1|26
1642034200000|2022-01-13 00:36:40|89477.6|89405.3|89468.2|89418.2|89478.8|89419.6|89466.8|89403.4|17
1642034210000|2022-01-13 00:36:50|89468|89418|89467.9|89417.9|89468.6|89418.6|89467.1|89417.1|10
1642034220000|2022-01-13 00:37:00|89468.1|89418.1|89475.4|89425.4|89479.7|89427.9|89467.2|89405.8|15
1642034230000|2022-01-13 00:37:10|89471.3|89421.3|89482.7|89410.2|89483.8|89424.4|89470.1|89409|22
1642034240000|2022-01-13 00:37:20|89483.2|89407.1|89471|89421|89483.7|89423.4|89469.6|89407.1|19
1642034250000|2022-01-13 00:37:30|89470.1|89420.1|89477.4|89427.4|89488.3|89429|89470.1|89411|28
1642034260000|2022-01-13 00:37:40|89476|89426|89475.7|89425.7|89479.6|89429.6|89475.7|89425.7|19
1642034270000|2022-01-13 00:37:50|89475.5|89425.5|89475.7|89425.7|89477.1|89427.1|89473.9|89423.9|14
1642034280000|2022-01-13 00:38:00|89475.9|89425.9|89477.7|89427.7|89477.7|89427.7|89475.1|89425.1|14
1642034290000|2022-01-13 00:38:10|89478|89428|89476|89426|89487.6|89428.9|89475.3|89416.7|14
1642034300000|2022-01-13 00:38:20|89476.3|89426.3|89477.9|89427.9|89485.5|89427.9|89472.2|89408.5|10
1642034310000|2022-01-13 00:38:30|89479|89429|89475.5|89425.5|89486.8|89429|89475.5|89415|12
1642034320000|2022-01-13 00:38:40|89485.9|89415.8|89474.7|89424.7|89485.9|89426|89474.7|89415.1|15
1642034330000|2022-01-13 00:38:50|89474.8|89424.8|89477.1|89427.1|89478.4|89428.4|89474.8|89424.8|10
1642034340000|2022-01-13 00:39:00|89475.4|89425.4|89485.6|89413.6|89486.4|89425.7|89474.2|89413.3|13
1642034350000|2022-01-13 00:39:10|89474.7|89424.7|89475.8|89425.8|89486.5|89429.3|89473.8|89412|18
1642034360000|2022-01-13 00:39:20|89475.2|89425.2|89472.1|89422.1|89487.7|89425.2|89472.1|89401.8|7
1642034370000|2022-01-13 00:39:30|89471.1|89421.1|89471.7|89421.7|89474.3|89424.3|89471.1|89421.1|15
1642034380000|2022-01-13 00:39:40|89471.5|89421.5|89483.3|89410|89483.8|89422.9|89471.5|89410|4
1642034390000|2022-01-13 00:39:50|89471.3|89421.3|89472.4|89422.4|89473.3|89423.3|89470.9|89420.9|10
1642034400000|2022-01-13 00:40:00|89482.3|89411.6|89471.6|89421.6|89485|89423.4|89471.1|89408.5|19
1642034410000|2022-01-13 00:40:10|89471.3|89421.3|89485.7|89412.2|89485.7|89425.9|89471.3|89410.9|19
1642034420000|2022-01-13 00:40:20|89473.1|89423.1|89477.4|89427.4|89478.1|89428.1|89473.1|89423.1|16
1642034430000|2022-01-13 00:40:30|89478.2|89428.2|89476.9|89426.9|89487.4|89428.2|89476.2|89417.2|16
1642034440000|2022-01-13 00:40:40|89476.5|89426.5|89476.9|89426.9|89487|89426.9|89475.9|89416.1|11
1642034450000|2022-01-13 00:40:50|89486.2|89416|89475.9|89425.9|89486.2|89430.7|89473.9|89416|20
1642034460000|2022-01-13 00:41:00|89475.7|89425.7|89475.8|89425.8|89486.8|89428.1|89473.5|89415.7|18
1642034470000|2022-01-13 00:41:10|89475.6|89425.6|89478.9|89428.9|89485.8|89430.1|89474.9|89415.4|25
1642034480000|2022-01-13 00:41:20|89488.3|89417.8|89477|89427|89488.9|89429.7|89476.5|89415|16
1642034490000|2022-01-13 00:41:30|89476.6|89426.6|89479.4|89429.4|89487.8|89429.5|89476.5|89417.6|8
1642034500000|2022-01-13 00:41:40|89479.3|89429.3|89475.5|89425.5|89486.7|89429.4|89473.7|89411.7|21
1642034510000|2022-01-13 00:41:50|89475.8|89425.8|89474.5|89424.5|89482.3|89427|89474.3|89406.6|24
1642034520000|2022-01-13 00:42:00|89474|89424|89477|89427|89477.6|89427.6|89472.9|89422.9|22
1642034530000|2022-01-13 00:42:10|89477.2|89427.2|89474.6|89424.6|89486.1|89427.5|89474.2|89405.1|21
1642034540000|2022-01-13 00:42:20|89474.7|89424.7|89475.5|89425.5|89481.9|89425.5|89474.2|89406.7|15
1642034550000|2022-01-13 00:42:30|89475.4|89425.4|89474.2|89424.2|89483.8|89425.4|89474.1|89413.2|8
1642034560000|2022-01-13 00:42:40|89484.2|89414.1|89477.2|89427.2|89485.2|89428.9|89473.7|89411.2|13
1642034570000|2022-01-13 00:42:50|89475.7|89425.7|89476.4|89426.4|89487.5|89428.6|89472.6|89408.8|36
1642034580000|2022-01-13 00:43:00|89475.8|89425.8|89476.5|89426.5|89488.2|89429|89475.8|89414.5|21
1642034590000|2022-01-13 00:43:10|89487.5|89415|89481.1|89431.1|89492.6|89433.2|89479.9|89415|14
1642034600000|2022-01-13 00:43:20|89491|89420.4|89479.6|89429.6|89491|89434|89479|89413.2|15
1642034610000|2022-01-13 00:43:30|89478.9|89428.9|89479|89429|89479.3|89429.3|89477.5|89427.5|30
1642034620000|2022-01-13 00:43:40|89488.8|89415.1|89475.9|89425.9|89490.9|89428.6|89475.8|89413.7|22
1642034630000|2022-01-13 00:43:50|89486.5|89413.2|89473.5|89423.5|89486.5|89430.5|89473.3|89411|17
1642034640000|2022-01-13 00:44:00|89473.6|89423.6|89485.5|89413.8|89485.5|89426|89472.9|89404.1|12
1642034650000|2022-01-13 00:44:10|89474.1|89424.1|89475.5|89425.5|89476.5|89426.5|89473.3|89423.3|12
1642034660000|2022-01-13 00:44:20|89476|89426|89489.9|89419.1|89493.2|89430.5|89475.8|89416.9|15
1642034670000|2022-01-13 00:44:30|89479.5|89429.5|89480.8|89430.8|89490.3|89431.8|89476.9|89415.6|23
1642034680000|2022-01-13 00:44:40|89479.1|89429.1|89478.2|89428.2|89490|89429.7|89477.4|89415.6|21
1642034690000|2022-01-13 00:44:50|89488.5|89417.3|89485.7|89406.9|89489.5|89427.5|89476.6|89406.9|17
1642034700000|2022-01-13 00:45:00|89485.3|89413.8|89476.7|89403.3|89485.7|89422.7|89469.2|89403.3|26
1642034710000|2022-01-13 00:45:10|89463.8|89413.8|89471.9|89401.9|89472.3|89413.8|89454.1|89391.8|35
1642034720000|2022-01-13 00:45:20|89460.6|89410.6|89457.5|89407.5|89469.8|89410.6|89457.4|89396.7|24
1642034730000|2022-01-13 00:45:30|89457.1|89407.1|89468.7|89397|89468.9|89408.2|89456.5|89395.9|25
1642034740000|2022-01-13 00:45:40|89469.7|89394.6|89469|89394.5|89469.7|89407.7|89456|89394.5|14
1642034750000|2022-01-13 00:45:50|89469.7|89394.1|89474.9|89393.3|89474.9|89403|89469.7|89390.9|6
1642034760000|2022-01-13 00:46:00|89474.8|89394.3|89457.3|89407.3|89474.8|89407.8|89456.4|89394.3|17
1642034770000|2022-01-13 00:46:10|89456.9|89406.9|89467|89391.8|89468.2|89406.9|89451.7|89390.3|29
1642034780000|2022-01-13 00:46:20|89454.6|89404.6|89453.4|89403.4|89465.4|89404.6|89452.9|89389.8|12
1642034790000|2022-01-13 00:46:30|89453.9|89403.9|89463.8|89389.7|89465.3|89403.9|89452.8|89382.5|23
1642034800000|2022-01-13 00:46:40|89466.5|89391.3|89465.3|89391.5|89466.5|89404.7|89452.8|89391.3|11
1642034810000|2022-01-13 00:46:50|89466.4|89388.6|89464.6|89393.9|89467.1|89404.2|89452.2|89388.6|20
1642034820000|2022-01-13 00:47:00|89471|89386.2|89469.7|89396.8|89471.1|89407.7|89456|89386.2|22
1642034830000|2022-01-13 00:47:10|89469.3|89394.6|89466.7|89391.1|89469.5|89405.6|89454.4|89391.1|17
1642034840000|2022-01-13 00:47:20|89466.8|89390.4|89464.2|89385|89468.1|89403.3|89452.8|89385|11
1642034850000|2022-01-13 00:47:30|89464.6|89386.3|89464.7|89390.1|89467|89393|89464.2|89386.3|7
1642034860000|2022-01-13 00:47:40|89467.6|89389.7|89452.6|89402.6|89467.6|89404.4|89452.6|89389.7|15
1642034870000|2022-01-13 00:47:50|89452.8|89402.8|89464.1|89388.7|89465.6|89403.2|89452.1|89381.5|27
1642034880000|2022-01-13 00:48:00|89464.6|89389.8|89454|89404|89466.8|89407|89454|89389.8|11
1642034890000|2022-01-13 00:48:10|89455.7|89405.7|89470.6|89393.8|89470.6|89406.8|89455.4|89393.8|15
1642034900000|2022-01-13 00:48:20|89470.3|89397.5|89467.4|89396.7|89471|89397.6|89467.4|89395.9|12
1642034910000|2022-01-13 00:48:30|89466.9|89394.8|89466.7|89394.9|89471|89406.7|89456.1|89391.9|15
1642034920000|2022-01-13 00:48:40|89468.2|89395.1|89457.4|89407.4|89470.6|89407.7|89456.4|89391.9|19
1642034930000|2022-01-13 00:48:50|89457.5|89407.5|89472.8|89398|89473|89410.6|89457.5|89396.5|24
1642034940000|2022-01-13 00:49:00|89473.7|89397.2|89460.8|89410.8|89475.4|89410.9|89460.8|89396|16
1642034950000|2022-01-13 00:49:10|89471.8|89399|89473.6|89401.7|89473.6|89410.8|89460.4|89399|22
1642034960000|2022-01-13 00:49:20|89474.5|89399.9|89472|89399.8|89475.8|89413.4|89462.5|89398.1|12
1642034970000|2022-01-13 00:49:30|89472.5|89398.7|89471.1|89400.4|89475|89411.5|89458.6|89395.8|16
1642034980000|2022-01-13 00:49:40|89460|89410|89473.9|89401.4|89473.9|89413.8|89460|89401.4|17
1642034990000|2022-01-13 00:49:50|89473|89400.9|89466.8|89416.8|89478.3|89417.3|89461.4|89398.4|19
1642035000000|2022-01-13 00:50:00|89467.1|89417.1|89463.4|89413.4|89477.9|89417.8|89463.4|89403.9|23
1642035010000|2022-01-13 00:50:10|89463.7|89413.7|89466.7|89416.7|89476.5|89417.5|89463.7|89403.8|20
1642035020000|2022-01-13 00:50:20|89466.6|89416.6|89478|89402|89480.3|89417.1|89466.4|89400.6|11
1642035030000|2022-01-13 00:50:30|89478.4|89395.5|89478.2|89406|89479.5|89406|89476.3|89395.5|29
1642035040000|2022-01-13 00:50:40|89478|89406.4|89468.6|89418.6|89479.9|89419.8|89467.6|89403.3|17
1642035050000|2022-01-13 00:50:50|89469.1|89419.1|89468.6|89418.6|89479.1|89419.1|89467.7|89407.2|20
1642035060000|2022-01-13 00:51:00|89468.8|89418.8|89468.6|89418.6|89480.5|89418.8|89468.1|89406.2|15
1642035070000|2022-01-13 00:51:10|89467.9|89417.9|89471.8|89421.8|89482.9|89421.8|89467.9|89406.7|22
1642035080000|2022-01-13 00:51:20|89472.3|89422.3|89472.4|89422.4|89482.9|89422.4|89471.2|89408.7|17
1642035090000|2022-01-13 00:51:30|89473.1|89423.1|89486|89413.6|89486.7|89423.1|89473.1|89411.4|34
1642035100000|2022-01-13 00:51:40|89485.1|89414.6|89487.8|89413.7|89488|89426.9|89476.2|89413.7|23
1642035110000|2022-01-13 00:51:50|89487.7|89413.9|89476.5|89426.5|89488.1|89427|89476.5|89412.8|20
1642035120000|2022-01-13 00:52:00|89476.6|89426.6|89488|89415.6|89488|89435.8|89476|89415.5|17
1642035130000|2022-01-13 00:52:10|89488.7|89418|89494.6|89421.7|89495.9|89433.2|89481.7|89414.1|28
1642035140000|2022-01-13 00:52:20|89494.1|89422|89494.1|89420.9|89495.6|89422.4|89492.6|89419.3|26
1642035150000|2022-01-13 00:52:30|89493.9|89421|89492.9|89421.2|89495.9|89421.7|89492.1|89417.5|32
1642035160000|2022-01-13 00:52:40|89493.1|89421.3|89482.5|89432.5|89493.4|89433.4|89481.7|89420.3|32
1642035170000|2022-01-13 00:52:50|89493.5|89422.9|89483.8|89433.8|89496.6|89436.3|89480.6|89421.5|28
1642035180000|2022-01-13 00:53:00|89483.6|89433.6|89490.2|89419.1|89498|89433.6|89477.3|89411.9|34
1642035190000|2022-01-13 00:53:10|89491.2|89419.4|89491.7|89418.3|89493.3|89430.3|89478.7|89417.3|33
1642035200000|2022-01-13 00:53:20|89492.2|89417.7|89493|89418.1|89495|89429.8|89478.1|89409.8|25
1642035210000|2022-01-13 00:53:30|89493.9|89414.4|89493.1|89422.8|89494.9|89433.8|89482.6|89414|28
1642035220000|2022-01-13 00:53:40|89493.4|89422.7|89482.3|89432.3|89494|89432.3|89481.3|89419.6|19
1642035230000|2022-01-13 00:53:50|89493.5|89419.1|89493.2|89422|89493.5|89431.9|89481.9|89417.2|17
1642035240000|2022-01-13 00:54:00|89481.7|89431.7|89493|89418.4|89496.8|89432.1|89480.2|89416.5|15
1642035250000|2022-01-13 00:54:10|89492|89415.9|89482.5|89432.5|89495.7|89435|89481.6|89415.6|18
1642035260000|2022-01-13 00:54:20|89481.6|89431.6|89488.4|89411.9|89497.9|89435.2|89480.8|89401.1|32
1642035270000|2022-01-13 00:54:30|89487.5|89414.2|89485.8|89415.4|89492.3|89427.8|89475.3|89411.2|28
1642035280000|2022-01-13 00:54:40|89475.6|89425.6|89491.1|89411.4|89494.6|89425.6|89475.6|89407.7|24
1642035290000|2022-01-13 00:54:50|89490.9|89410.4|89483.7|89406.6|89490.9|89415.7|89464.5|89390.2|43
1642035300000|2022-01-13 00:55:00|89481.3|89408.8|89486.2|89403.7|89495.5|89411.6|89481.3|89396.1|48
1642035310000|2022-01-13 00:55:10|89488.1|89408.1|89490.2|89405.6|89490.9|89408.1|89487.1|89401.2|21
1642035320000|2022-01-13 00:55:20|89490.5|89404.5|89490|89402.6|89490.6|89406|89487.9|89402.6|18
1642035330000|2022-01-13 00:55:30|89491.2|89401.4|89484.3|89408.9|89492.1|89410.4|89484.3|89401.4|16
1642035340000|2022-01-13 00:55:40|89484.8|89407.6|89496.4|89409.4|89496.4|89409.4|89484.8|89396.5|19
1642035350000|2022-01-13 00:55:50|89496.5|89407.7|89489.1|89408.4|89496.5|89412.8|89488.3|89402.5|36
1642035360000|2022-01-13 00:56:00|89491.7|89401.2|89492.2|89402.2|89493.2|89405.6|89489.8|89399.5|13
1642035370000|2022-01-13 00:56:10|89494.4|89399.9|89491.7|89406.9|89494.7|89408.1|89490.7|89399.4|10
1642035380000|2022-01-13 00:56:20|89492.3|89405.6|89486|89407.1|89492.3|89409.5|89486|89405.2|22
1642035390000|2022-01-13 00:56:30|89486.1|89407.2|89491.7|89408.8|89491.7|89411.8|89485.7|89405.4|21
1642035400000|2022-01-13 00:56:40|89490.3|89402.9|89488.2|89402.9|89490.3|89405.7|89483.2|89399.1|27
1642035410000|2022-01-13 00:56:50|89488.5|89403.1|89494.3|89406.8|89494.3|89407.6|89488.5|89402.5|23
1642035420000|2022-01-13 00:57:00|89492.1|89403.5|89494.4|89411.2|89494.4|89412.4|89489.3|89403.5|13
1642035430000|2022-01-13 00:57:10|89492.9|89412.4|89492.2|89412.9|89495.5|89414.6|89490.6|89408.6|25
1642035440000|2022-01-13 00:57:20|89495|89412.1|89487|89409.9|89498|89412.1|89485.8|89402.8|24
1642035450000|2022-01-13 00:57:30|89485.6|89410.1|89488.5|89401.9|89489.3|89410.1|89485.6|89401.9|18
1642035460000|2022-01-13 00:57:40|89489.8|89399.2|89486.7|89407.1|89489.8|89408.9|89483.1|89399.2|14
1642035470000|2022-01-13 00:57:50|89487.9|89405.2|89488.8|89402.7|89492.4|89407.3|89485|89401.8|14
1642035480000|2022-01-13 00:58:00|89489.5|89402.8|89489.8|89405|89491|89406|89486.8|89402.8|16
1642035490000|2022-01-13 00:58:10|89490.9|89405.4|89493.6|89408.3|89493.6|89414.1|89487.5|89404.9|13
1642035500000|2022-01-13 00:58:20|89489.2|89409.4|89492.8|89408.7|89497.7|89413.4|89488.2|89404.8|26
1642035510000|2022-01-13 00:58:30|89496.1|89407.4|89494.4|89414.5|89496.7|89415.3|89491|89404|15
1642035520000|2022-01-13 00:58:40|89496.9|89413.6|89499.5|89414.8|89499.5|89420.3|89490.2|89407.6|20
1642035530000|2022-01-13 00:58:50|89503.3|89418.1|89495|89412.1|89503.3|89418.5|89495|89412.1|26
1642035540000|2022-01-13 00:59:00|89494.9|89411.9|89488.8|89406.6|89495.4|89413.3|89487.6|89402.4|34
1642035550000|2022-01-13 00:59:10|89490.1|89407|89488.3|89405.8|89491.8|89407|89486.2|89402.8|12
1642035560000|2022-01-13 00:59:20|89485.4|89404.2|89490.9|89402.6|89492.2|89409|89485.2|89402.5|20
1642035570000|2022-01-13 00:59:30|89491|89402.7|89491.9|89408.6|89491.9|89408.6|89489.7|89400.5|20
1642035580000|2022-01-13 00:59:40|89491.8|89404.9|89486|89403.2|89492.6|89406.8|89484.9|89402|22
1642035590000|2022-01-13 00:59:50|89485.6|89404.1|89490.4|89405.8|89490.4|89406.3|89485.2|89402.6|25
1642035600000|2022-01-13 01:00:00|89491.6|89407.4|89481.1|89395.2|89491.6|89409.8|89473|89389.7|32
1642035610000|2022-01-13 01:00:10|89482.2|89390.8|89480.6|89395.9|89482.2|89400.4|89476.1|89390.6|19
1642035620000|2022-01-13 01:00:20|89482.8|89394.4|89482|89394.8|89483.2|89401.6|89480.8|89391.9|13
1642035630000|2022-01-13 01:00:30|89482.4|89395.3|89469.8|89384.9|89482.4|89398|89468.6|89383.1|36
1642035640000|2022-01-13 01:00:40|89466.6|89387|89474.5|89393|89475.2|89393.4|89462.9|89384.4|28
1642035650000|2022-01-13 01:00:50|89469.7|89393.7|89471.9|89391.4|89473.3|89394|89469.7|89389.6|34
1642035660000|2022-01-13 01:01:00|89472.5|89390.5|89475.8|89390.3|89477.1|89392.7|89471.8|89384.4|19
1642035670000|2022-01-13 01:01:10|89476|89390.4|89477.3|89387.9|89477.4|89391.6|89474.9|89387.9|20
1642035680000|2022-01-13 01:01:20|89477.6|89388|89472.3|89395.6|89479.3|89395.6|89472.3|89388|26
1642035690000|2022-01-13 01:01:30|89475.3|89394|89475.2|89388.8|89478.4|89395.8|89471.4|89385.4|18
1642035700000|2022-01-13 01:01:40|89474.5|89389.3|89476.5|89386.2|89476.5|89391.1|89473.4|89386.2|12
1642035710000|2022-01-13 01:01:50|89475.4|89389.3|89476|89394|89479.1|89395.7|89474.9|89389.3|10
1642035720000|2022-01-13 01:02:00|89475.8|89392.7|89483.6|89394|89483.6|89398.8|89473.4|89389.2|23
1642035730000|2022-01-13 01:02:10|89480.8|89389.1|89481.7|89394.2|89483.8|89401.5|89478.8|89389.1|13
1642035740000|2022-01-13 01:02:20|89479.5|89398.2|89479.8|89397.7|89487.1|89403.2|89478.9|89396.5|29
1642035750000|2022-01-13 01:02:30|89480.9|89396.7|89481.2|89391.8|89482.4|89397.4|89480.9|89391.8|6
1642035760000|2022-01-13 01:02:40|89475.7|89399.3|89483.1|89396.6|89484.9|89399.3|89475.7|89392.2|24
1642035770000|2022-01-13 01:02:50|89482.8|89395.8|89481.9|89392.7|89483.8|89399.6|89481.5|89392.7|10
1642035780000|2022-01-13 01:03:00|89481.3|89394.6|89473.7|89400.2|89481.9|89410.5|89459.4|89390.2|28
1642035790000|2022-01-13 01:03:10|89477.4|89385.7|89480.1|89397.1|89482.7|89398.8|89471|89385.7|25
1642035800000|2022-01-13 01:03:20|89479.8|89398|89482.9|89396|89483.3|89398.9|89479.8|89395|20
1642035810000|2022-01-13 01:03:30|89482.6|89394.8|89478|89396.9|89483.2|89400.2|89477.8|89394.8|28
1642035820000|2022-01-13 01:03:40|89478.6|89396.6|89477.3|89388.5|89478.6|89399.7|89474.7|89387.8|27
1642035830000|2022-01-13 01:03:50|89475.8|89389.5|89476.2|89400|89479.7|89400.1|89475.6|89389.5|25
1642035840000|2022-01-13 01:04:00|89477.7|89399.2|89475.5|89398|89480.3|89400.4|89475.5|89395.4|22
1642035850000|2022-01-13 01:04:10|89476.8|89398.4|89472.1|89393.1|89476.8|89398.7|89471.1|89393.1|14
1642035860000|2022-01-13 01:04:20|89474.1|89393.7|89471|89385.6|89476.3|89396.2|89467.3|89385.6|15
1642035870000|2022-01-13 01:04:30|89470.9|89387.2|89468.8|89389.8|89473.7|89407.5|89454.4|89387.2|37
1642035880000|2022-01-13 01:04:40|89467|89392.8|89466|89389.1|89468.4|89395.2|89466|89389.1|16
1642035890000|2022-01-13 01:04:50|89465.3|89390.8|89467.8|89386.8|89467.8|89392.3|89464.1|89386.4|9
1642035900000|2022-01-13 01:05:00|89466.7|89388.9|89464.7|89394.2|89468.8|89396.4|89464.7|89388.9|15
1642035910000|2022-01-13 01:05:10|89453.8|89403.8|89465.4|89392.8|89466.7|89404|89453.8|89388.7|7
1642035920000|2022-01-13 01:05:20|89467.7|89390.5|89473.9|89400|89478.3|89410.8|89460.3|89386.6|29
1642035930000|2022-01-13 01:05:30|89461.6|89411.6|89474.2|89396.7|89475.2|89411.6|89461.6|89392.5|25
1642035940000|2022-01-13 01:05:40|89475.4|89393.7|89477.2|89396.1|89477.2|89397.9|89475.4|89393.7|7
1642035950000|2022-01-13 01:05:50|89476.4|89395.6|89483.6|89398.8|89483.6|89418.6|89467.4|89391.2|25
1642035960000|2022-01-13 01:06:00|89480.5|89403.6|89481.4|89402.3|89485.9|89405.1|89477.6|89396.4|31
1642035970000|2022-01-13 01:06:10|89481.6|89402.7|89481.9|89400.4|89482.6|89403.5|89480.4|89400.4|27
1642035980000|2022-01-13 01:06:20|89481.6|89401.7|89482.2|89396.6|89483.9|89401.7|89481.1|89395|15
1642035990000|2022-01-13 01:06:30|89482.3|89397.5|89486.8|89382.8|89487|89403.7|89480.6|89382.8|18
1642036000000|2022-01-13 01:06:40|89487.6|89383.6|89482.2|89405.7|89487.6|89407.2|89479.4|89383.6|27
1642036010000|2022-01-13 01:06:50|89481.8|89406|89483.7|89405.2|89484|89406.7|89479.9|89402.6|20
1642036020000|2022-01-13 01:07:00|89484.1|89403.9|89482.5|89401.9|89484.1|89407.6|89482.1|89401.9|12
1642036030000|2022-01-13 01:07:10|89484.1|89403|89483.3|89404.2|89484.1|89405.3|89480.9|89403|12
1642036040000|2022-01-13 01:07:20|89483.5|89406.5|89481.7|89402.5|89484.9|89406.5|89481.3|89398.7|16
1642036050000|2022-01-13 01:07:30|89481.6|89402.8|89486.2|89399.5|89487.6|89409.7|89479.8|89394.6|17
1642036060000|2022-01-13 01:07:40|89485.5|89395.6|89482.5|89401.4|89488|89402.5|89481.9|89395.6|19
1642036070000|2022-01-13 01:07:50|89482.6|89401.7|89481.6|89403.4|89482.8|89409.8|89480.9|89401.7|18
1642036080000|2022-01-13 01:08:00|89481.4|89404.7|89482.7|89401.4|89482.7|89404.7|89480.8|89400.9|13
1642036090000|2022-01-13 01:08:10|89482.6|89401.7|89479.3|89399.1|89484.2|89402.1|89479.2|89395.9|15
1642036100000|2022-01-13 01:08:20|89479|89399.2|89480.3|89402|89483.4|89407.5|89477.6|89397.8|9
1642036110000|2022-01-13 01:08:30|89480.6|89402.3|89482.3|89402.1|89482.8|89405.2|89476.6|89398.4|13
1642036120000|2022-01-13 01:08:40|89479.3|89404.8|89482.8|89402.6|89484.6|89407.2|89479.3|89401|11
1642036130000|2022-01-13 01:08:50|89482.4|89403.1|89481|89402.6|89483.7|89405.9|89479.7|89401|10
1642036140000|2022-01-13 01:09:00|89481.5|89400.4|89486.9|89411.9|89486.9|89411.9|89481.2|89399.8|17
1642036150000|2022-01-13 01:09:10|89487.3|89411.5|89484.1|89406.9|89492.9|89411.5|89484.1|89388.9|9
1642036160000|2022-01-13 01:09:20|89483.5|89405.4|89483.6|89404.1|89487.8|89405.4|89482.3|89399.9|10
1642036170000|2022-01-13 01:09:30|89483.7|89404|89488.3|89408.1|89488.3|89408.1|89483.4|89398.2|7
1642036180000|2022-01-13 01:09:40|89481.9|89410.2|89487.1|89408.8|89487.9|89410.2|89481.9|89402.8|12
1642036190000|2022-01-13 01:09:50|89487.8|89409.8|89487.3|89412.2|89488.1|89413|89480.9|89403.2|15
1642036200000|2022-01-13 01:10:00|89487.9|89409.2|89480|89396.6|89487.9|89412.6|89479.1|89393.8|34
1642036210000|2022-01-13 01:10:10|89479.1|89397.8|89479.3|89400.7|89483.9|89403.9|89477.3|89394.3|24
1642036220000|2022-01-13 01:10:20|89480.1|89401.2|89479.6|89400.1|89480.6|89401.2|89476.2|89397.4|6
1642036230000|2022-01-13 01:10:30|89478.6|89401|89479|89403.8|89480.5|89404.3|89476.8|89398|17
1642036240000|2022-01-13 01:10:40|89480.5|89404.8|89473.6|89396.9|89480.5|89404.8|89472.5|89393.4|21
1642036250000|2022-01-13 01:10:50|89476.9|89395.4|89472.9|89395.2|89477.3|89400.1|89469.5|89392.3|29
1642036260000|2022-01-13 01:11:00|89476.9|89389.2|89473.5|89391.9|89476.9|89394.7|89473.4|89389.2|25
1642036270000|2022-01-13 01:11:10|89474.6|89395.2|89474.1|89394.9|89475.5|89396|89473|89391.9|16
1642036280000|2022-01-13 01:11:20|89473.6|89396.1|89476.3|89390.3|89476.5|89397.1|89471.1|89389.7|22
1642036290000|2022-01-13 01:11:30|89475.8|89390.1|89470.3|89391.4|89475.8|89391.4|89470.3|89387.1|12
1642036300000|2022-01-13 01:11:40|89472|89391.6|89469.4|89391.7|89473.5|89401.3|89468|89389.1|34
1642036310000|2022-01-13 01:11:50|89469.6|89389|89469.9|89391.6|89470.4|89405.3|89455.3|89389|18
1642036320000|2022-01-13 01:12:00|89468.5|89393.5|89467.4|89392.3|89470.5|89395.7|89466.8|89390.1|21
1642036330000|2022-01-13 01:12:10|89467.7|89393.2|89468.4|89389.2|89470|89394.7|89466.3|89386.5|18
1642036340000|2022-01-13 01:12:20|89466.1|89392.9|89469.6|89391.6|89469.8|89393.7|89465.4|89389.9|15
1642036350000|2022-01-13 01:12:30|89468.2|89393.2|89472.7|89392.2|89473.8|89397.3|89468.2|89389.7|14
1642036360000|2022-01-13 01:12:40|89468.6|89392.9|89471|89390.7|89472.4|89393.5|89467.1|89388|16
1642036370000|2022-01-13 01:12:50|89470|89390.4|89468.5|89395.1|89472.9|89407.9|89457.9|89388.6|25
1642036380000|2022-01-13 01:13:00|89468.4|89396.1|89468.8|89393.3|89473.3|89396.1|89468.4|89388.5|11
1642036390000|2022-01-13 01:13:10|89469|89392.2|89470.1|89394.2|89472|89396.3|89468.9|89391.6|24
1642036400000|2022-01-13 01:13:20|89470|89392.4|89473.8|89398.9|89473.9|89399.3|89467.6|89388|14
1642036410000|2022-01-13 01:13:30|89474.4|89397.6|89475.5|89400.7|89477.5|89413.9|89461.7|89384.5|24
1642036420000|2022-01-13 01:13:40|89475.7|89401.4|89476.2|89397.3|89476.4|89410.3|89458.7|89396|25
1642036430000|2022-01-13 01:13:50|89475.4|89391.3|89474.6|89397.6|89478.5|89398.3|89472.7|89390.4|27
1642036440000|2022-01-13 01:14:00|89474|89397.5|89473.8|89395.2|89476.4|89397.6|89473.3|89394.4|19
1642036450000|2022-01-13 01:14:10|89475.6|89393.9|89474.3|89400.8|89476.4|89401.2|89472.3|89389|18
1642036460000|2022-01-13 01:14:20|89474.2|89400.7|89472.5|89397.8|89475.9|89400.7|89471.3|89391.4|13
1642036470000|2022-01-13 01:14:30|89474.9|89395.7|89475.9|89397.3|89478|89401.3|89473.3|89391|18
1642036480000|2022-01-13 01:14:40|89475|89398.5|89478.4|89393.2|89480.5|89400.3|89472.4|89392.8|20
1642036490000|2022-01-13 01:14:50|89477.8|89391.8|89477|89399|89479.6|89402|89473.8|89391.8|22
1642036500000|2022-01-13 01:15:00|89475.4|89400.2|89476|89401|89477.6|89415.2|89464.8|89396.5|41
1642036510000|2022-01-13 01:15:10|89474.9|89401.3|89474.8|89396.8|89483.2|89417.5|89466.2|89395.2|34
1642036520000|2022-01-13 01:15:20|89474.4|89397.6|89474.4|89395.8|89477.8|89399.7|89472.6|89394.9|35
1642036530000|2022-01-13 01:15:30|89473.9|89397.3|89474.4|89399.5|89480.6|89403.7|89473.1|89395.4|32
1642036540000|2022-01-13 01:15:40|89475.2|89394.6|89475.9|89397.3|89476.7|89402.3|89473.5|89394.4|26
1642036550000|2022-01-13 01:15:50|89474.5|89398.4|89476.5|89396.8|89476.5|89400.7|89472.9|89396.4|14
1642036560000|2022-01-13 01:16:00|89474.5|89399.4|89477.2|89401.1|89484.1|89414.5|89463.6|89395.6|36
1642036570000|2022-01-13 01:16:10|89478.5|89396.9|89477.1|89399.6|89480.4|89402.2|89475.4|89395.9|26
1642036580000|2022-01-13 01:16:20|89475.6|89401.4|89480.5|89401.7|89480.9|89407.2|89475.1|89401.2|15
1642036590000|2022-01-13 01:16:30|89477.6|89403.4|89478.4|89402.8|89481.1|89403.4|89477.6|89398.7|9
1642036600000|2022-01-13 01:16:40|89479.5|89399.7|89476|89400|89480.1|89403.7|89476|89399.7|13
1642036610000|2022-01-13 01:16:50|89479.1|89398.1|89482.9|89398.1|89483.4|89407.7|89476.5|89394.7|21
1642036620000|2022-01-13 01:17:00|89483.4|89399.7|89480.3|89406.5|89483.4|89406.5|89475.7|89395.4|13
1642036630000|2022-01-13 01:17:10|89480.7|89403.2|89477.2|89402.7|89481.4|89417.3|89467.3|89398.9|23
1642036640000|2022-01-13 01:17:20|89478.5|89401.1|89482.3|89403.1|89482.6|89404.7|89477.4|89400.1|17
1642036650000|2022-01-13 01:17:30|89482.9|89402.9|89483.4|89402.4|89483.6|89410.5|89481.4|89402.4|22
1642036660000|2022-01-13 01:17:40|89483.3|89402.7|89484.9|89402.5|89485.7|89406.9|89481.2|89400.7|17
1642036670000|2022-01-13 01:17:50|89474.8|89424.8|89483.3|89409.6|89488.5|89425.9|89474.3|89407.9|19
1642036680000|2022-01-13 01:18:00|89483.8|89411|89491.9|89417.8|89500|89433.3|89482.8|89403|46
1642036690000|2022-01-13 01:18:10|89493.2|89417.6|89491|89411.5|89493.2|89431.1|89480.7|89408.5|38
1642036700000|2022-01-13 01:18:20|89490.8|89416.5|89488.6|89417.3|89492.3|89419.1|89488.6|89414.6|19
1642036710000|2022-01-13 01:18:30|89489.2|89415.4|89487.5|89410|89490.8|89417.6|89486.8|89405.8|23
1642036720000|2022-01-13 01:18:40|89487.4|89409.9|89489.2|89414.7|89490.3|89429.9|89479.5|89408.4|26
1642036730000|2022-01-13 01:18:50|89489.6|89414.2|89491.9|89409.9|89492.2|89416.5|89485.7|89406.7|41
1642036740000|2022-01-13 01:19:00|89485.8|89415.7|89486.2|89414|89490.9|89426.8|89474.4|89406.9|21
1642036750000|2022-01-13 01:19:10|89488.8|89407.8|89487.6|89401.7|89492.5|89413.5|89484.3|89400.3|31
1642036760000|2022-01-13 01:19:20|89484.4|89405.3|89486.7|89411.5|89487.5|89412.4|89484|89403|22
1642036770000|2022-01-13 01:19:30|89486.6|89413.3|89485|89413.7|89486.6|89425|89474.6|89410|15
1642036780000|2022-01-13 01:19:40|89484.3|89411.9|89472.9|89422.9|89487.8|89425.9|89472.9|89403.2|23
1642036790000|2022-01-13 01:19:50|89473|89423|89483.3|89404.2|89486.4|89424.8|89472.1|89404.2|12
1642036800000|2022-01-13 01:20:00|89481.3|89408.2|89485.2|89412.3|89486.7|89425.2|89475.2|89406.8|21
1642036810000|2022-01-13 01:20:10|89485.5|89410.7|89483.8|89409.7|89486.1|89423.8|89473|89409.7|15
1642036820000|2022-01-13 01:20:20|89485.1|89409.5|89475.3|89425.3|89485.4|89425.5|89473.3|89409.4|29
1642036830000|2022-01-13 01:20:30|89474.4|89424.4|89469|89419|89483.9|89425|89468.1|89406|36
1642036840000|2022-01-13 01:20:40|89468.2|89418.2|89470.1|89420.1|89478.9|89422.9|89466.4|89406.3|33
1642036850000|2022-01-13 01:20:50|89469.4|89419.4|89478.2|89404.8|89478.6|89419.4|89467.7|89404.8|11
1642036860000|2022-01-13 01:21:00|89467.5|89417.5|89477.9|89400.5|89479.7|89417.8|89466.5|89400.5|21
1642036870000|2022-01-13 01:21:10|89475.1|89403.6|89478.9|89395.8|89478.9|89416.1|89465.5|89395.8|18
1642036880000|2022-01-13 01:21:20|89474.4|89402.8|89478.4|89403.9|89478.4|89405.5|89474.4|89401.3|12
1642036890000|2022-01-13 01:21:30|89476.3|89404.6|89465.2|89415.2|89476.7|89416.8|89465.2|89403.7|10
1642036900000|2022-01-13 01:21:40|89465.5|89415.5|89473.3|89403.3|89476.5|89416.3|89462.4|89392.3|30
1642036910000|2022-01-13 01:21:50|89463.5|89413.5|89463.2|89413.2|89474.5|89414.7|89462.6|89401.2|31
1642036920000|2022-01-13 01:22:00|89463.4|89413.4|89473.8|89402.1|89474.2|89413.8|89462.5|89401.2|31
1642036930000|2022-01-13 01:22:10|89473.4|89402.3|89464.5|89414.5|89473.4|89416.1|89463.1|89402.3|27
1642036940000|2022-01-13 01:22:20|89466.2|89416.2|89465.2|89415.2|89466.7|89416.7|89464.6|89414.6|18
1642036950000|2022-01-13 01:22:30|89465.4|89415.4|89470.7|89420.7|89470.7|89420.7|89464.7|89414.7|23
1642036960000|2022-01-13 01:22:40|89473.4|89423.4|89474.1|89424.1|89487|89428.7|89471.6|89411.9|40
1642036970000|2022-01-13 01:22:50|89473.9|89423.9|89475.2|89425.2|89477.4|89427.4|89473.3|89423.3|23
1642036980000|2022-01-13 01:23:00|89475.6|89425.6|89470.8|89420.8|89486.1|89426.7|89470.8|89410.2|31
1642036990000|2022-01-13 01:23:10|89471.8|89421.8|89475.4|89425.4|89486|89425.6|89470.5|89409.5|26
1642037000000|2022-01-13 01:23:20|89475.2|89425.2|89476.4|89426.4|89486.4|89427.3|89475.1|89414.3|34
1642037010000|2022-01-13 01:23:30|89476.5|89426.5|89475.6|89425.6|89486.5|89427.2|89475.5|89415.4|16
1642037020000|2022-01-13 01:23:40|89475.7|89425.7|89475.1|89425.1|89484.5|89426.2|89474|89413.8|19
1642037030000|2022-01-13 01:23:50|89475.2|89425.2|89476.5|89426.5|89487.5|89427.7|89475.1|89413.7|19
1642037040000|2022-01-13 01:24:00|89476|89426|89474.7|89424.7|89486.2|89427.2|89474.6|89413.7|19
1642037050000|2022-01-13 01:24:10|89475.8|89425.8|89476.2|89426.2|89486.1|89426.3|89475.5|89414.6|14
1642037060000|2022-01-13 01:24:20|89476.1|89426.1|89474.3|89424.3|89478.2|89428.2|89472.4|89422.4|25
1642037070000|2022-01-13 01:24:30|89474.6|89424.6|89476|89426|89476.4|89426.4|89472.9|89422.9|35
1642037080000|2022-01-13 01:24:40|89474.2|89424.2|89473.8|89423.8|89475.5|89425.5|89473|89423|45
1642037090000|2022-01-13 01:24:50|89474.2|89424.2|89471.9|89421.9|89484.6|89425.1|89471.9|89412.5|29
1642037100000|2022-01-13 01:25:00|89471.7|89421.7|89482.8|89409.9|89482.8|89423.7|89471.7|89409.9|11
1642037110000|2022-01-13 01:25:10|89485.1|89411.6|89473.6|89423.6|89485.1|89425.5|89472.4|89411.6|9
1642037120000|2022-01-13 01:25:20|89475|89425|89486.1|89436.1|89493.1|89436.1|89474.3|89411.8|29
1642037130000|2022-01-13 01:25:30|89485.4|89435.4|89482.7|89432.7|89492.9|89437.6|89482.2|89421.9|14
1642037140000|2022-01-13 01:25:40|89482.9|89432.9|89486.1|89436.1|89492.3|89437.5|89482.8|89422|18
1642037150000|2022-01-13 01:25:50|89486.2|89436.2|89486|89436|89487.9|89437.9|89486|89436|20
1642037160000|2022-01-13 01:26:00|89485.6|89435.6|89488.3|89438.3|89496.4|89438.3|89484.7|89421|10
1642037170000|2022-01-13 01:26:10|89487|89437|89481.2|89431.2|89493.9|89437|89480.1|89416.4|38
1642037180000|2022-01-13 01:26:20|89480.5|89430.5|89491.4|89421.1|89492.3|89436.2|89480.4|89419.2|28
1642037190000|2022-01-13 01:26:30|89491.8|89421|89485.4|89435.4|89495.8|89435.5|89478.1|89414.6|50
1642037200000|2022-01-13 01:26:40|89494.6|89423.3|89487.6|89437.6|89495.5|89437.6|89483.9|89423.3|19
1642037210000|2022-01-13 01:26:50|89487.5|89437.5|89476.8|89426.8|89494.7|89437.5|89476.8|89415.6|39
1642037220000|2022-01-13 01:27:00|89473.9|89423.9|89480.3|89430.3|89490.5|89434.2|89472.4|89417.3|27
1642037230000|2022-01-13 01:27:10|89480.5|89430.5|89480.6|89430.6|89491.1|89430.6|89478.8|89421.1|12
1642037240000|2022-01-13 01:27:20|89479.9|89429.9|89483.4|89433.4|89489.1|89433.9|89478.4|89417.5|24
1642037250000|2022-01-13 01:27:30|89483.1|89433.1|89482.6|89432.6|89488|89438|89481.7|89431.7|33
1642037260000|2022-01-13 01:27:40|89482.5|89432.5|89477.8|89427.8|89489.2|89433.2|89476.9|89415|26
1642037270000|2022-01-13 01:27:50|89477.6|89427.6|89487.9|89417.8|89487.9|89428.5|89476.7|89414.8|13
1642037280000|2022-01-13 01:28:00|89477.6|89427.6|89478.7|89428.7|89488.7|89431.3|89477.2|89415.7|15
1642037290000|2022-01-13 01:28:10|89478|89428|89476.8|89426.8|89489.4|89428.8|89474.7|89410|25
1642037300000|2022-01-13 01:28:20|89475.1|89425.1|89490.6|89414.3|89490.6|89431.8|89475.1|89414.3|28
1642037310000|2022-01-13 01:28:30|89490.4|89416.7|89478.1|89428.1|89490.4|89428.8|89475.9|89416.7|24
1642037320000|2022-01-13 01:28:40|89477.9|89427.9|89479.4|89429.4|89481|89431|89476.5|89426.5|23
1642037330000|2022-01-13 01:28:50|89479.7|89429.7|89477.7|89427.7|89488.6|89429.7|89476.1|89417.2|19
1642037340000|2022-01-13 01:29:00|89477.5|89427.5|89492.3|89416.3|89493.8|89434.4|89477.1|89416.3|34
1642037350000|2022-01-13 01:29:10|89493.2|89419.8|89485.9|89435.9|89498|89436.2|89481.5|89415.9|49
1642037360000|2022-01-13 01:29:20|89485.6|89435.6|89489.4|89439.4|89495|89440.1|89483.2|89422.2|20
1642037370000|2022-01-13 01:29:30|89489.1|89439.1|89488.9|89438.9|89490.5|89440.5|89488.2|89438.2|12
1642037380000|2022-01-13 01:29:40|89488.7|89438.7|89489.5|89439.5|89490.9|89440.9|89488.4|89438.4|11
1642037390000|2022-01-13 01:29:50|89489.6|89439.6|89488.7|89438.7|89499.1|89439.6|89486.1|89428.4|12
1642037400000|2022-01-13 01:30:00|89487.7|89437.7|89498.1|89424|89498.4|89438.9|89487.6|89424|21
1642037410000|2022-01-13 01:30:10|89496.7|89425.9|89490.7|89440.7|89498.2|89441.1|89487|89425.2|25
1642037420000|2022-01-13 01:30:20|89490.2|89440.2|89490.4|89440.4|89490.5|89440.5|89488.5|89438.5|20
1642037430000|2022-01-13 01:30:30|89489.5|89439.5|89489.5|89439.5|89490.3|89440.3|89488.8|89438.8|17
1642037440000|2022-01-13 01:30:40|89488.7|89438.7|89488.7|89438.7|89497.9|89439.3|89486|89425.7|13
1642037450000|2022-01-13 01:30:50|89488.3|89438.3|89489.4|89439.4|89490.2|89440.2|89488.2|89438.2|16
1642037460000|2022-01-13 01:31:00|89489.8|89439.8|89489.6|89439.6|89490.2|89440.2|89488.1|89438.1|18
1642037470000|2022-01-13 01:31:10|89488.5|89438.5|89486|89436|89488.5|89438.5|89486|89436|23
1642037480000|2022-01-13 01:31:20|89485.6|89435.6|89481|89431|89491.9|89436.3|89480.2|89419.6|22
1642037490000|2022-01-13 01:31:30|89482.6|89432.6|89478.2|89428.2|89493.2|89433.3|89476.1|89404|13
1642037500000|2022-01-13 01:31:40|89478.3|89428.3|89479.5|89429.5|89489.1|89430.6|89477.9|89418.3|24
1642037510000|2022-01-13 01:31:50|89479.7|89429.7|89477.9|89427.9|89479.7|89429.7|89477.9|89427.9|18
1642037520000|2022-01-13 01:32:00|89477.7|89427.7|89477|89427|89488.4|89428.7|89477|89414.6|16
1642037530000|2022-01-13 01:32:10|89486.9|89415.7|89482|89432|89487.3|89432|89476.5|89415.7|24
1642037540000|2022-01-13 01:32:20|89482.1|89432.1|89476.5|89426.5|89489.6|89432.1|89476.4|89417.6|37
1642037550000|2022-01-13 01:32:30|89478.5|89428.5|89477.6|89427.6|89478.7|89428.7|89475.7|89425.7|18
1642037560000|2022-01-13 01:32:40|89477.4|89427.4|89474.9|89424.9|89477.4|89427.4|89474.5|89424.5|15
1642037570000|2022-01-13 01:32:50|89474|89424|89484.1|89413.5|89485|89424.7|89473.6|89412.3|7
1642037580000|2022-01-13 01:33:00|89473.9|89423.9|89480.5|89430.5|89480.5|89430.5|89473.9|89423.9|20
1642037590000|2022-01-13 01:33:10|89487.9|89414.2|89479.8|89429.8|89493.6|89434.1|89476.1|89413.1|24
1642037600000|2022-01-13 01:33:20|89481.7|89431.7|89482.6|89432.6|89492|89433.2|89480|89417.1|24
1642037610000|2022-01-13 01:33:30|89482.3|89432.3|89483.8|89433.8|89492.2|89435.2|89481.5|89421.4|13
1642037620000|2022-01-13 01:33:40|89483.5|89433.5|89479.4|89429.4|89493.3|89433.7|89478.3|89417.1|18
1642037630000|2022-01-13 01:33:50|89479.1|89429.1|89483.5|89433.5|89483.6|89433.6|89477.6|89427.6|36
1642037640000|2022-01-13 01:34:00|89483.2|89433.2|89481.3|89431.3|89483.2|89433.2|89480.9|89430.9|25
1642037650000|2022-01-13 01:34:10|89480.7|89430.7|89474.3|89424.3|89488.8|89430.7|89474.3|89413.2|27
1642037660000|2022-01-13 01:34:20|89474.6|89424.6|89485.3|89435.3|89486.7|89436.7|89474.6|89424.6|27
1642037670000|2022-01-13 01:34:30|89485.9|89435.9|89484.7|89434.7|89493.5|89436.4|89482.3|89422.5|29
1642037680000|2022-01-13 01:34:40|89484.8|89434.8|89486.2|89436.2|89486.6|89436.6|89482.8|89432.8|29
1642037690000|2022-01-13 01:34:50|89486.1|89436.1|89487|89437|89487|89437|89485.2|89435.2|17
1642037700000|2022-01-13 01:35:00|89486.5|89436.5|89484.4|89434.4|89487.4|89437.4|89484.1|89434.1|31
1642037710000|2022-01-13 01:35:10|89485.9|89435.9|89486.4|89436.4|89491.2|89437|89481.9|89418.1|25
1642037720000|2022-01-13 01:35:20|89487|89437|89482.1|89432.1|89487|89437|89479|89429|32
1642037730000|2022-01-13 01:35:30|89482.4|89432.4|89480.2|89430.2|89483.1|89433.1|89480.2|89430.2|14
1642037740000|2022-01-13 01:35:40|89479.3|89429.3|89480.4|89430.4|89480.5|89430.5|89478.9|89428.9|16
1642037750000|2022-01-13 01:35:50|89480.1|89430.1|89484.4|89434.4|89487.2|89437.2|89480.1|89430.1|34
1642037760000|2022-01-13 01:36:00|89483.4|89433.4|89482.3|89432.3|89485.5|89435.5|89479|89429|17
1642037770000|2022-01-13 01:36:10|89483|89433|89484.1|89434.1|89494.3|89435.6|89479.4|89420.1|20
1642037780000|2022-01-13 01:36:20|89484.4|89434.4|89488.4|89438.4|89488.6|89438.6|89484.4|89434.4|18
1642037790000|2022-01-13 01:36:30|89488.2|89438.2|89487.3|89437.3|89497.2|89438.2|89486|89425.6|14
1642037800000|2022-01-13 01:36:40|89486|89436|89496.7|89425.5|89496.7|89438.3|89486|89425.5|9
1642037810000|2022-01-13 01:36:50|89497.3|89425.2|89487.8|89437.8|89497.6|89442|89485.3|89425.2|21
1642037820000|2022-01-13 01:37:00|89487.1|89437.1|89481.9|89431.9|89494.5|89437.9|89481.9|89418.9|13
1642037830000|2022-01-13 01:37:10|89493.2|89421.3|89486.9|89436.9|89493.7|89436.9|89482.6|89421.3|13
1642037840000|2022-01-13 01:37:20|89487.4|89437.4|89485.4|89435.4|89487.4|89437.4|89485|89435|12
1642037850000|2022-01-13 01:37:30|89485.1|89435.1|89484.4|89434.4|89485.5|89435.5|89483.5|89433.5|14
1642037860000|2022-01-13 01:37:40|89482.2|89432.2|89485.7|89435.7|89493.1|89436.5|89481.4|89419.3|6
1642037870000|2022-01-13 01:37:50|89485.1|89435.1|89484.1|89434.1|89485.8|89435.8|89483.8|89433.8|7
1642037880000|2022-01-13 01:38:00|89484.2|89434.2|89485.1|89435.1|89487|89437|89476.4|89426.4|11
1642037890000|2022-01-13 01:38:10|89484.1|89434.1|89488|89438|89488|89438|89482.2|89432.2|31
1642037900000|2022-01-13 01:38:20|89487.6|89437.6|89489.1|89439.1|89497.2|89439.1|89485.5|89426|17
1642037910000|2022-01-13 01:38:30|89488.2|89438.2|89489|89439|89489.6|89439.6|89487.1|89437.1|23
1642037920000|2022-01-13 01:38:40|89488.2|89438.2|89497.2|89424.5|89497.7|89438.2|89486.2|89423.6|20
1642037930000|2022-01-13 01:38:50|89486.1|89436.1|89488.9|89438.9|89490.1|89440.1|89486.1|89436.1|19
1642037940000|2022-01-13 01:39:00|89488.6|89438.6|89487.2|89437.2|89488.6|89438.6|89486.3|89436.3|20
1642037950000|2022-01-13 01:39:10|89486.8|89436.8|89481.5|89431.5|89495.8|89436.9|89481.1|89425.3|15
1642037960000|2022-01-13 01:39:20|89477.2|89427.2|89460.6|89410.6|89483.2|89427.2|89459.5|89407.3|61
1642037970000|2022-01-13 01:39:30|89465.4|89415.4|89458.3|89408.3|89465.4|89415.4|89454.3|89404.3|36
1642037980000|2022-01-13 01:39:40|89458.5|89408.5|89446.9|89396.9|89458.6|89408.6|89440.4|89390.4|40
1642037990000|2022-01-13 01:39:50|89447.2|89397.2|89444.3|89394.3|89447.2|89397.2|89443.9|89393.9|15
1642038000000|2022-01-13 01:40:00|89445.2|89395.2|89445.3|89395.3|89447.6|89397.6|89444.6|89394.6|24
1642038010000|2022-01-13 01:40:10|89445.4|89395.4|89444.7|89394.7|89450.4|89400.4|89442.1|89392.1|20
1642038020000|2022-01-13 01:40:20|89444|89394|89439.8|89389.8|89447.3|89397.3|89439.8|89389.8|38
1642038030000|2022-01-13 01:40:30|89439.9|89389.9|89447.7|89397.7|89447.8|89397.8|89438|89388|29
1642038040000|2022-01-13 01:40:40|89448.9|89398.9|89440.2|89390.2|89448.9|89398.9|89438.6|89388.6|51
1642038050000|2022-01-13 01:40:50|89440.7|89390.7|89437.7|89387.7|89441.4|89391.4|89437.4|89387.4|23
1642038060000|2022-01-13 01:41:00|89437.9|89387.9|89442.9|89392.9|89445.5|89395.5|89437.2|89387.2|33
1642038070000|2022-01-13 01:41:10|89442.6|89392.6|89441.9|89391.9|89442.6|89392.6|89440.7|89390.7|32
1642038080000|2022-01-13 01:41:20|89441.8|89391.8|89440.8|89390.8|89456|89406|89437|89377.8|42
1642038090000|2022-01-13 01:41:30|89440.6|89390.6|89446.4|89396.4|89446.7|89396.7|89440.4|89390.4|62
1642038100000|2022-01-13 01:41:40|89444.9|89394.9|89440.3|89390.3|89446.9|89396.9|89437.8|89387.8|42
1642038110000|2022-01-13 01:41:50|89439.6|89389.6|89437.2|89387.2|89441.1|89391.1|89436.6|89386.6|27
1642038120000|2022-01-13 01:42:00|89437.5|89387.5|89438.1|89388.1|89439.5|89389.5|89437.4|89387.4|24
1642038130000|2022-01-13 01:42:10|89437.7|89387.7|89435.5|89385.5|89440|89390|89435.2|89385.2|29
1642038140000|2022-01-13 01:42:20|89435.1|89385.1|89437.4|89387.4|89439.5|89389.5|89435.1|89385.1|18
1642038150000|2022-01-13 01:42:30|89437.6|89387.6|89437.4|89387.4|89439.7|89389.7|89436.3|89386.3|16
1642038160000|2022-01-13 01:42:40|89436.9|89386.9|89433.3|89383.3|89441.7|89391.7|89432.9|89382.9|20
1642038170000|2022-01-13 01:42:50|89433.2|89383.2|89434.5|89384.5|89436.3|89386.3|89433.2|89383.2|12
1642038180000|2022-01-13 01:43:00|89434.6|89384.6|89433.4|89383.4|89434.6|89384.6|89433.1|89383.1|16
1642038190000|2022-01-13 01:43:10|89433.3|89383.3|89436.7|89386.7|89439.7|89389.7|89433.2|89383.2|20
1642038200000|2022-01-13 01:43:20|89436.9|89386.9|89432.9|89382.9|89436.9|89386.9|89432.2|89382.2|19
1642038210000|2022-01-13 01:43:30|89433|89383|89437.4|89387.4|89437.4|89387.4|89433|89383|8
1642038220000|2022-01-13 01:43:40|89436.5|89386.5|89432.7|89382.7|89436.9|89386.9|89432.1|89382.1|14
1642038230000|2022-01-13 01:43:50|89432.8|89382.8|89428.9|89378.9|89436.7|89386.7|89428.6|89378.6|33
1642038240000|2022-01-13 01:44:00|89428.6|89378.6|89428.3|89378.3|89430.2|89380.2|89427.8|89377.8|23
1642038250000|2022-01-13 01:44:10|89429.1|89379.1|89427.4|89377.4|89429.1|89379.1|89427|89377|20
1642038260000|2022-01-13 01:44:20|89427.1|89377.1|89424.3|89374.3|89432.4|89382.4|89424.2|89374.2|31
1642038270000|2022-01-13 01:44:30|89424.5|89374.5|89424.5|89374.5|89425.5|89375.5|89423.2|89373.2|14
1642038280000|2022-01-13 01:44:40|89425.5|89375.5|89425.6|89375.6|89425.8|89375.8|89425.4|89375.4|6
1642038290000|2022-01-13 01:44:50|89423.8|89373.8|89428|89378|89430|89380|89423.2|89373.2|18
1642038300000|2022-01-13 01:45:00|89428.2|89378.2|89424.6|89374.6|89428.2|89378.2|89424.3|89374.3|19
1642038310000|2022-01-13 01:45:10|89424|89374|89424.8|89374.8|89426.6|89376.6|89423.9|89373.9|15
1642038320000|2022-01-13 01:45:20|89424.9|89374.9|89429|89379|89431.4|89381.4|89424.2|89374.2|9
1642038330000|2022-01-13 01:45:30|89428.7|89378.7|89434|89384|89434|89384|89427.2|89377.2|15
1642038340000|2022-01-13 01:45:40|89434.4|89384.4|89430.2|89380.2|89438|89384.4|89420|89358.8|26
1642038350000|2022-01-13 01:45:50|89426.6|89376.6|89423.6|89373.6|89436.6|89377.4|89422.4|89362.1|25
1642038360000|2022-01-13 01:46:00|89424|89374|89428.1|89378.1|89433.3|89378.1|89420.9|89359.8|28
1642038370000|2022-01-13 01:46:10|89425.7|89375.7|89426.2|89376.2|89429|89379|89425.3|89375.3|18
1642038380000|2022-01-13 01:46:20|89427|89377|89425.6|89375.6|89427.3|89377.3|89424.9|89374.9|13
1642038390000|2022-01-13 01:46:30|89422.9|89372.9|89420.6|89370.6|89431.2|89375.1|89420.3|89359.9|11
1642038400000|2022-01-13 01:46:40|89420.4|89370.4|89435.6|89365.1|89438.4|89378.8|89420.4|89359.5|24
1642038410000|2022-01-13 01:46:50|89424.9|89374.9|89427|89377|89441.5|89381|89423.5|89362.7|35
1642038420000|2022-01-13 01:47:00|89434.5|89361.9|89438.4|89365|89438.4|89377.7|89422.8|89356.6|30
1642038430000|2022-01-13 01:47:10|89426.4|89376.4|89429.3|89379.3|89429.8|89379.8|89424.5|89374.5|32
1642038440000|2022-01-13 01:47:20|89429.5|89379.5|89436.9|89364.4|89436.9|89380.2|89428.2|89364.4|15
1642038450000|2022-01-13 01:47:30|89425.8|89375.8|89427.4|89377.4|89439.6|89379.6|89425.6|89367.3|21
1642038460000|2022-01-13 01:47:40|89438.9|89367.4|89429.2|89379.2|89442.9|89387|89428.4|89365.4|25
1642038470000|2022-01-13 01:47:50|89428.9|89378.9|89427.9|89377.9|89439.1|89383.3|89427.8|89367.6|16
1642038480000|2022-01-13 01:48:00|89427.8|89377.8|89441.3|89391.3|89450|89392.8|89427.8|89374.2|38
1642038490000|2022-01-13 01:48:10|89440.4|89390.4|89440|89390|89452.2|89390.9|89439|89376.2|20
1642038500000|2022-01-13 01:48:20|89439.6|89389.6|89441.1|89391.1|89450.2|89392|89437.5|89376.6|19
1642038510000|2022-01-13 01:48:30|89440.5|89390.5|89443.8|89393.8|89454.4|89395.1|89439.2|89375.9|29
1642038520000|2022-01-13 01:48:40|89442.8|89392.8|89451.9|89381.3|89452.3|89392.8|89441.5|89381.3|14
1642038530000|2022-01-13 01:48:50|89454.4|89380.9|89449.2|89373.4|89454.4|89400.5|89436|89373.4|31
1642038540000|2022-01-13 01:49:00|89447.5|89375.6|89440.4|89390.4|89447.5|89392.2|89436.5|89375.6|19
1642038550000|2022-01-13 01:49:10|89443|89393|89433.2|89383.2|89445|89394.5|89430.9|89373|30
1642038560000|2022-01-13 01:49:20|89432.4|89382.4|89430.3|89380.3|89446.3|89382.7|89430|89368.9|20
1642038570000|2022-01-13 01:49:30|89442.6|89368.9|89445.8|89371.4|89446|89384.1|89433.4|89368.9|14
1642038580000|2022-01-13 01:49:40|89444|89373|89446.3|89369.9|89446.3|89385.4|89432.9|89369.9|20
1642038590000|2022-01-13 01:49:50|89446.4|89370.5|89437.3|89387.3|89446.4|89389.6|89434.8|89370.5|19
1642038600000|2022-01-13 01:50:00|89437.4|89387.4|89433.1|89383.1|89447.8|89388.5|89431.4|89367.1|31
1642038610000|2022-01-13 01:50:10|89433|89383|89432.5|89382.5|89446.9|89386.6|89432|89369.8|20
1642038620000|2022-01-13 01:50:20|89431.6|89381.6|89439.4|89389.4|89443.8|89389.4|89431.6|89370.9|10
1642038630000|2022-01-13 01:50:30|89440|89390|89433.7|89383.7|89442.9|89392.1|89432.1|89371.9|24
1642038640000|2022-01-13 01:50:40|89433.6|89383.6|89440.2|89390.2|89442.3|89390.2|89430.3|89368.2|17
1642038650000|2022-01-13 01:50:50|89434.2|89384.2|89431|89381|89434.2|89384.2|89430.3|89380.3|23
1642038660000|2022-01-13 01:51:00|89431.4|89381.4|89434.9|89384.9|89435.4|89385.4|89431.4|89381.4|22
1642038670000|2022-01-13 01:51:10|89433.4|89383.4|89437.1|89387.1|89445.9|89387.3|89431|89372.4|21
1642038680000|2022-01-13 01:51:20|89435.8|89385.8|89435.9|89385.9|89437.3|89387.3|89435.2|89385.2|11
1642038690000|2022-01-13 01:51:30|89435.5|89385.5|89433.3|89383.3|89436.3|89386.3|89432.2|89382.2|14
1642038700000|2022-01-13 01:51:40|89437.4|89387.4|89433.3|89383.3|89440.2|89390.2|89432.5|89382.5|9
1642038710000|2022-01-13 01:51:50|89433.6|89383.6|89433.4|89383.4|89433.9|89383.9|89432.8|89382.8|7
1642038720000|2022-01-13 01:52:00|89438.5|89388.5|89451.1|89378.6|89451.1|89393.6|89438|89374.8|16
1642038730000|2022-01-13 01:52:10|89435.3|89385.3|89447.3|89369.6|89447.5|89389.6|89435.3|89369.6|13
1642038740000|2022-01-13 01:52:20|89438.9|89388.9|89434.3|89384.3|89438.9|89388.9|89434.3|89384.3|11
1642038750000|2022-01-13 01:52:30|89434.2|89384.2|89435.8|89385.8|89445.7|89387.6|89430.3|89369.5|15
1642038760000|2022-01-13 01:52:40|89435.9|89385.9|89432.4|89382.4|89439.7|89389.7|89431.7|89381.7|14
1642038770000|2022-01-13 01:52:50|89433.6|89383.6|89435.8|89385.8|89435.9|89385.9|89432|89382|11
1642038780000|2022-01-13 01:53:00|89438.8|89388.8|89436.9|89386.9|89438.8|89388.8|89435.8|89385.8|19
1642038790000|2022-01-13 01:53:10|89437|89387|89437.9|89387.9|89438.4|89388.4|89435.6|89385.6|19
1642038800000|2022-01-13 01:53:20|89438.6|89388.6|89449.3|89399.3|89449.3|89399.3|89436.8|89386.8|33
1642038810000|2022-01-13 01:53:30|89448.2|89398.2|89441|89391|89448.2|89398.2|89441|89391|16
1642038820000|2022-01-13 01:53:40|89445.4|89395.4|89447|89397|89447.7|89397.7|89441.8|89391.8|23
1642038830000|2022-01-13 01:53:50|89446.9|89396.9|89445.2|89395.2|89448.3|89398.3|89443.8|89393.8|29
1642038840000|2022-01-13 01:54:00|89444.6|89394.6|89447.1|89397.1|89451.9|89401.9|89440|89390|37
1642038850000|2022-01-13 01:54:10|89447.7|89397.7|89455.1|89405.1|89455.6|89405.6|89443.3|89393.3|53
1642038860000|2022-01-13 01:54:20|89456.2|89406.2|89449.5|89399.5|89456.2|89406.2|89442|89392|47
1642038870000|2022-01-13 01:54:30|89449.1|89399.1|89459.2|89409.2|89460.8|89410.8|89446|89396|44
1642038880000|2022-01-13 01:54:40|89461.4|89411.4|89459.9|89409.9|89462.4|89412.4|89456.1|89406.1|31
1642038890000|2022-01-13 01:54:50|89460.1|89410.1|89459|89409|89460.5|89410.5|89458.6|89408.6|23
1642038900000|2022-01-13 01:55:00|89463|89413|89465.3|89415.3|89465.3|89415.3|89461.4|89411.4|46
1642038910000|2022-01-13 01:55:10|89465.4|89415.4|89460.2|89410.2|89470.8|89415.4|89456.7|89399|31
1642038920000|2022-01-13 01:55:20|89461.3|89411.3|89460.3|89410.3|89465|89415|89460|89410|21
1642038930000|2022-01-13 01:55:30|89460|89410|89465.9|89415.9|89465.9|89415.9|89459.8|89409.8|26
1642038940000|2022-01-13 01:55:40|89465.2|89415.2|89467.7|89417.7|89469.6|89419.6|89465.2|89415.2|26
1642038950000|2022-01-13 01:55:50|89467.8|89417.8|89472|89422|89473.4|89423.4|89465.9|89415.9|36
1642038960000|2022-01-13 01:56:00|89471.9|89421.9|89475|89425|89488.2|89433.7|89471.8|89414|43
1642038970000|2022-01-13 01:56:10|89476.1|89426.1|89455.8|89405.8|89476.1|89426.1|89453.7|89403.7|45
1642038980000|2022-01-13 01:56:20|89456|89406|89459.4|89409.4|89467.2|89412.6|89455.3|89395.4|32
1642038990000|2022-01-13 01:56:30|89463.2|89413.2|89458.8|89408.8|89463.4|89413.4|89458.6|89408.6|23
1642039000000|2022-01-13 01:56:40|89457.6|89407.6|89458|89408|89459.5|89409.5|89455|89405|32
1642039010000|2022-01-13 01:56:50|89458.2|89408.2|89464.3|89414.3|89465.3|89415.3|89458.2|89408.2|26
1642039020000|2022-01-13 01:57:00|89463.4|89413.4|89465.6|89415.6|89467.4|89417.4|89463.3|89413.3|36
1642039030000|2022-01-13 01:57:10|89464.5|89414.5|89466.5|89416.5|89466.8|89416.8|89464.5|89414.5|25
1642039040000|2022-01-13 01:57:20|89466.3|89416.3|89460.8|89410.8|89466.3|89416.3|89459.3|89409.3|18
1642039050000|2022-01-13 01:57:30|89461|89411|89464.7|89414.7|89465.1|89415.1|89460.3|89410.3|18
1642039060000|2022-01-13 01:57:40|89463.2|89413.2|89457.4|89407.4|89469.8|89419.8|89457.4|89407.4|37
1642039070000|2022-01-13 01:57:50|89455.3|89405.3|89456.5|89406.5|89458.9|89408.9|89453.9|89403.9|37
1642039080000|2022-01-13 01:58:00|89457|89407|89462.8|89412.8|89466.8|89416.8|89457|89407|38
1642039090000|2022-01-13 01:58:10|89462.7|89412.7|89462.8|89412.8|89463.2|89413.2|89462.2|89412.2|18
1642039100000|2022-01-13 01:58:20|89465.1|89415.1|89461.7|89411.7|89465.1|89415.1|89461.4|89411.4|25
1642039110000|2022-01-13 01:58:30|89461.9|89411.9|89464.1|89414.1|89464.2|89414.2|89461.3|89411.3|23
1642039120000|2022-01-13 01:58:40|89463.9|89413.9|89482.3|89406.8|89482.3|89420|89463.6|89406.8|20
1642039130000|2022-01-13 01:58:50|89470.8|89420.8|89471.9|89421.9|89472.1|89422.1|89469.8|89419.8|7
1642039140000|2022-01-13 01:59:00|89469.5|89419.5|89460.3|89410.3|89474.7|89419.6|89460.1|89400.3|35
1642039150000|2022-01-13 01:59:10|89461.7|89411.7|89459.6|89409.6|89461.7|89411.7|89458.8|89408.8|24
1642039160000|2022-01-13 01:59:20|89459.9|89409.9|89458.7|89408.7|89459.9|89409.9|89458.4|89408.4|7
1642039170000|2022-01-13 01:59:30|89457.4|89407.4|89458.1|89408.1|89463|89413|89457.4|89407.4|17
1642039180000|2022-01-13 01:59:40|89458.3|89408.3|89458.3|89408.3|89459.8|89409.8|89458.2|89408.2|28
1642039190000|2022-01-13 01:59:50|89458.6|89408.6|89454.9|89404.9|89461|89411|89453.4|89403.4|36
1642039200000|2022-01-13 02:00:00|89453.4|89403.4|89454.2|89404.2|89457.5|89407.5|89451.5|89401.5|21
1642039210000|2022-01-13 02:00:10|89455.8|89405.8|89459.7|89409.7|89461.2|89411.2|89452.6|89402.6|32
1642039220000|2022-01-13 02:00:20|89460.3|89410.3|89458|89408|89460.3|89410.3|89456.7|89406.7|18
1642039230000|2022-01-13 02:00:30|89458.8|89408.8|89453.3|89403.3|89458.8|89408.8|89452.7|89402.7|23
1642039240000|2022-01-13 02:00:40|89453.5|89403.5|89452.4|89402.4|89453.5|89403.5|89452.2|89402.2|15
1642039250000|2022-01-13 02:00:50|89452.3|89402.3|89454.5|89404.5|89454.9|89404.9|89452.3|89402.3|22
1642039260000|2022-01-13 02:01:00|89454.4|89404.4|89453.3|89403.3|89455.7|89405.7|89453.2|89403.2|23
1642039270000|2022-01-13 02:01:10|89452.7|89402.7|89462.1|89412.1|89467.6|89412.1|89451.2|89393.4|12
1642039280000|2022-01-13 02:01:20|89463.3|89413.3|89464.3|89414.3|89481|89415.5|89463.1|89395.6|25
1642039290000|2022-01-13 02:01:30|89465.4|89415.4|89472.1|89422.1|89472.1|89422.1|89464.3|89414.3|22
1642039300000|2022-01-13 02:01:40|89473.5|89423.5|89469.5|89419.5|89477.9|89427.9|89468.1|89418.1|26
1642039310000|2022-01-13 02:01:50|89468.6|89418.6|89470.6|89420.6|89472.9|89422.9|89468.1|89418.1|23
1642039320000|2022-01-13 02:02:00|89471.8|89421.8|89467.7|89417.7|89472.1|89422.1|89467.2|89417.2|27
1642039330000|2022-01-13 02:02:10|89468|89418|89466.4|89416.4|89468.3|89418.3|89465.4|89415.4|18
1642039340000|2022-01-13 02:02:20|89466.9|89416.9|89468.3|89418.3|89468.3|89418.3|89465.5|89415.5|19
1642039350000|2022-01-13 02:02:30|89469.7|89419.7|89483.6|89409.6|89488.6|89429.9|89469.7|89406.7|53
1642039360000|2022-01-13 02:02:40|89483.4|89409.5|89483|89405.3|89484.9|89411.9|89480.6|89402.1|50
1642039370000|2022-01-13 02:02:50|89484.9|89403.6|89482.8|89404.8|89485.9|89410.3|89481.4|89401.4|44
1642039380000|2022-01-13 02:03:00|89482.1|89405.9|89493.3|89422.5|89498.6|89438.5|89469.9|89400.7|47
1642039390000|2022-01-13 02:03:10|89493.1|89422.3|89497.6|89422.5|89498.4|89434.6|89484.4|89420.5|20
1642039400000|2022-01-13 02:03:20|89499.6|89421.6|89493.2|89415.7|89499.6|89423.1|89493|89409.5|23
1642039410000|2022-01-13 02:03:30|89492.5|89417.3|89493.3|89414|89495.2|89433.5|89483.5|89410.9|22
1642039420000|2022-01-13 02:03:40|89494.8|89412.3|89492.5|89411.5|89494.8|89426.5|89476|89406.4|29
1642039430000|2022-01-13 02:03:50|89492.6|89416.5|89493.5|89408.2|89495.2|89416.5|89490.5|89408.2|22
1642039440000|2022-01-13 02:04:00|89493.2|89415.2|89493.5|89415|89494.5|89417.9|89491.5|89407.5|34
1642039450000|2022-01-13 02:04:10|89494|89414.2|89493|89413.8|89495|89416.8|89491.7|89412.1|13
1642039460000|2022-01-13 02:04:20|89492.6|89413.9|89490.1|89411.5|89496.1|89413.9|89490|89409.3|16
1642039470000|2022-01-13 02:04:30|89491.6|89409.4|89489.4|89413.4|89495.3|89413.4|89489.4|89404.8|13
1642039480000|2022-01-13 02:04:40|89476|89412.5|89491.9|89406.8|89494.6|89426|89476|89406|11
1642039490000|2022-01-13 02:04:50|89496.5|89402.6|89489.4|89412.2|89496.5|89416.7|89489.4|89402.6|30
1642039500000|2022-01-13 02:05:00|89490.5|89411.1|89489.3|89404.4|89491.2|89411.1|89486.2|89404|32
1642039510000|2022-01-13 02:05:10|89490.3|89403.3|89482.5|89406.2|89490.3|89407.8|89482.3|89403|32
1642039520000|2022-01-13 02:05:20|89483.9|89404.5|89481.2|89404.1|89483.9|89407.9|89479.7|89403.7|23
1642039530000|2022-01-13 02:05:30|89481.1|89404|89482.9|89405.9|89482.9|89407.5|89477.9|89403.5|17
1642039540000|2022-01-13 02:05:40|89484.2|89404.1|89483|89405.7|89485.2|89407.8|89480.1|89403.3|24
1642039550000|2022-01-13 02:05:50|89482.5|89406.4|89481.7|89405.3|89484.1|89419.1|89468.2|89404.1|19
1642039560000|2022-01-13 02:06:00|89478.4|89408.4|89479.6|89407.6|89483.3|89418.4|89468.2|89402.6|11
1642039570000|2022-01-13 02:06:10|89478.6|89408.6|89468.4|89418.4|89478.6|89420.5|89468.4|89408.6|9
1642039580000|2022-01-13 02:06:20|89468.8|89418.8|89469.2|89419.2|89484.5|89419.6|89468.8|89403.2|13
1642039590000|2022-01-13 02:06:30|89479.2|89409.1|89481.2|89406|89481.5|89419|89469|89406|13
1642039600000|2022-01-13 02:06:40|89483.3|89405.2|89461.3|89411.3|89483.3|89415.7|89460.2|89403.1|36
1642039610000|2022-01-13 02:06:50|89461.4|89411.4|89479.4|89404.3|89482.8|89418.2|89461.4|89401.9|44
1642039620000|2022-01-13 02:07:00|89462.9|89412.9|89466.2|89416.2|89483.1|89419.5|89462.5|89402.6|25
1642039630000|2022-01-13 02:07:10|89466.7|89416.7|89463.1|89413.1|89479.1|89419.8|89458|89402|40
1642039640000|2022-01-13 02:07:20|89462.8|89412.8|89463.5|89413.5|89474.7|89416.6|89461.4|89398.6|36
1642039650000|2022-01-13 02:07:30|89463.6|89413.6|89462.3|89412.3|89473.8|89416.9|89460.5|89402.8|33
1642039660000|2022-01-13 02:07:40|89462.2|89412.2|89461|89411|89472.9|89412.3|89460.9|89401.6|11
1642039670000|2022-01-13 02:07:50|89461.2|89411.2|89471.6|89398.6|89471.6|89413.5|89459.5|89398.6|20
1642039680000|2022-01-13 02:08:00|89460.1|89410.1|89460.7|89410.7|89471|89413.7|89459.5|89399.2|23
1642039690000|2022-01-13 02:08:10|89461|89411|89457.5|89407.5|89461.1|89411.1|89457.2|89407.2|22
1642039700000|2022-01-13 02:08:20|89457.6|89407.6|89454.7|89404.7|89457.6|89407.6|89454.7|89404.7|14
1642039710000|2022-01-13 02:08:30|89454.8|89404.8|89462.6|89392.5|89463|89405.7|89451.9|89392|28
1642039720000|2022-01-13 02:08:40|89451.9|89401.9|89461.3|89391.2|89462|89404|89451|89391.1|19
1642039730000|2022-01-13 02:08:50|89461.6|89391.5|89452.5|89402.5|89462.1|89404.5|89451.8|89391.2|21
1642039740000|2022-01-13 02:09:00|89452.4|89402.4|89454.1|89404.1|89465.3|89405.5|89451.8|89394.2|15
1642039750000|2022-01-13 02:09:10|89453.6|89403.6|89456.4|89406.4|89468.3|89406.5|89453.6|89391.6|16
1642039760000|2022-01-13 02:09:20|89455.6|89405.6|89458.8|89408.8|89464.7|89414.7|89455.6|89405.6|18
1642039770000|2022-01-13 02:09:30|89458.6|89408.6|89458.2|89408.2|89459.1|89409.1|89458.2|89408.2|8
1642039780000|2022-01-13 02:09:40|89458.1|89408.1|89457.9|89407.9|89469.6|89408.3|89457|89395.7|17
1642039790000|2022-01-13 02:09:50|89458|89408|89457.3|89407.3|89467.7|89408|89457.2|89396.9|9
1642039800000|2022-01-13 02:10:00|89457.2|89407.2|89458|89408|89466.8|89409|89456.3|89395.8|21
1642039810000|2022-01-13 02:10:10|89457.3|89407.3|89458.6|89408.6|89470.5|89412|89457.3|89392.2|13
1642039820000|2022-01-13 02:10:20|89458.5|89408.5|89462.5|89412.5|89462.5|89412.5|89456.9|89406.9|23
1642039830000|2022-01-13 02:10:30|89460.8|89410.8|89459.1|89409.1|89460.9|89410.9|89458.8|89408.8|27
1642039840000|2022-01-13 02:10:40|89459.2|89409.2|89459.3|89409.3|89459.8|89409.8|89457|89407|16
1642039850000|2022-01-13 02:10:50|89458.6|89408.6|89457.5|89407.5|89458.6|89408.6|89457.5|89407.5|4
1642039860000|2022-01-13 02:11:00|89459.7|89409.7|89456|89406|89459.7|89409.7|89456|89406|10
1642039870000|2022-01-13 02:11:10|89456.3|89406.3|89462.4|89412.4|89463.1|89413.1|89456|89406|32
1642039880000|2022-01-13 02:11:20|89459.9|89409.9|89461|89411|89471|89412.1|89459.1|89399.4|12
1642039890000|2022-01-13 02:11:30|89460.6|89410.6|89460.4|89410.4|89461.3|89411.3|89459|89409|15
1642039900000|2022-01-13 02:11:40|89459.6|89409.6|89457.3|89407.3|89459.8|89409.8|89457|89407|12
1642039910000|2022-01-13 02:11:50|89457.1|89407.1|89456.8|89406.8|89461|89411|89455.1|89405.1|26
1642039920000|2022-01-13 02:12:00|89456.9|89406.9|89456|89406|89458.5|89408.5|89455.5|89405.5|21
1642039930000|2022-01-13 02:12:10|89456.4|89406.4|89457.4|89407.4|89457.4|89407.4|89455.7|89405.7|14
1642039940000|2022-01-13 02:12:20|89456.6|89406.6|89458.7|89408.7|89459.9|89409.9|89455.8|89405.8|24
1642039950000|2022-01-13 02:12:30|89458.5|89408.5|89457.6|89407.6|89459.7|89409.7|89456.4|89406.4|9
1642039960000|2022-01-13 02:12:40|89458.3|89408.3|89457.1|89407.1|89462|89412|89454.8|89404.8|21
1642039970000|2022-01-13 02:12:50|89455.9|89405.9|89457.7|89407.7|89458|89408|89455.8|89405.8|15
1642039980000|2022-01-13 02:13:00|89457.9|89407.9|89456.9|89406.9|89457.9|89407.9|89455.2|89405.2|16
1642039990000|2022-01-13 02:13:10|89456.1|89406.1|89469.3|89398.1|89469.3|89409.9|89454.8|89398.1|16
1642040000000|2022-01-13 02:13:20|89460.2|89410.2|89456.3|89406.3|89460.2|89410.2|89455.6|89405.6|17
1642040010000|2022-01-13 02:13:30|89467|89396.4|89455.9|89405.9|89469.4|89406.1|89455.2|89391.8|16
1642040020000|2022-01-13 02:13:40|89455.7|89405.7|89465.4|89381.8|89467.2|89406.1|89449.4|89381.8|26
1642040030000|2022-01-13 02:13:50|89449.6|89399.6|89460|89386.5|89461.5|89399.6|89448.3|89385.5|16
1642040040000|2022-01-13 02:14:00|89448.5|89398.5|89446.9|89396.9|89458.4|89398.5|89446.5|89385.8|17
1642040050000|2022-01-13 02:14:10|89456.8|89386.2|89457|89386.7|89460.4|89398.8|89447.1|89382.4|21
1642040060000|2022-01-13 02:14:20|89462.3|89380.3|89446.1|89396.1|89465.3|89398.3|89445.9|89373.8|19
1642040070000|2022-01-13 02:14:30|89456|89386|89461.1|89385.6|89461.7|89397.7|89446.3|89379.7|16
1642040080000|2022-01-13 02:14:40|89448.6|89398.6|89448.4|89398.4|89458.8|89399.9|89447.4|89388.5|24
1642040090000|2022-01-13 02:14:50|89448.1|89398.1|89446.9|89396.9|89457.8|89398.2|89446.6|89386|15
1642040100000|2022-01-13 02:15:00|89446.8|89396.8|89446.5|89396.5|89456.5|89396.8|89445.7|89386.1|17
1642040110000|2022-01-13 02:15:10|89446.2|89396.2|89459.9|89389.1|89460.8|89399.8|89445.2|89380.7|24
1642040120000|2022-01-13 02:15:20|89449.3|89399.3|89446.9|89396.9|89463.8|89399.3|89446.8|89381.1|23
1642040130000|2022-01-13 02:15:30|89458.1|89385.3|89446|89396|89458.3|89396.9|89445.8|89385.2|12
1642040140000|2022-01-13 02:15:40|89446.5|89396.5|89448.8|89398.8|89458.3|89399.4|89445.9|89384.3|20
1642040150000|2022-01-13 02:15:50|89448.9|89398.9|89460.8|89386.4|89460.8|89398.9|89448.3|89386.2|20
1642040160000|2022-01-13 02:16:00|89449|89399|89461.2|89389|89461.2|89400.8|89448.1|89386|13
1642040170000|2022-01-13 02:16:10|89462.5|89387.2|89450.4|89400.4|89465.4|89400.9|89450.4|89383.1|21
1642040180000|2022-01-13 02:16:20|89450|89400|89464.9|89385.4|89464.9|89400|89449.9|89383.2|12
1642040190000|2022-01-13 02:16:30|89464.4|89384.3|89443.2|89393.2|89464.4|89395.1|89443.2|89379.8|40
1642040200000|2022-01-13 02:16:40|89454.1|89381.9|89441.7|89391.7|89456.1|89393.3|89441.6|89376.2|22
1642040210000|2022-01-13 02:16:50|89441.4|89391.4|89437.7|89387.7|89453.4|89391.6|89437.7|89374.5|31
1642040220000|2022-01-13 02:17:00|89437.6|89387.6|89428.8|89378.8|89455.4|89387.6|89428.8|89360.9|43
1642040230000|2022-01-13 02:17:10|89441.4|89366.2|89446.1|89363.9|89446.1|89386.2|89435.2|89361.8|22
1642040240000|2022-01-13 02:17:20|89440|89369.9|89428.7|89378.7|89441.7|89379.4|89427.4|89367|29
1642040250000|2022-01-13 02:17:30|89428.4|89378.4|89429.1|89379.1|89439.8|89379.1|89428.4|89367.5|16
1642040260000|2022-01-13 02:17:40|89439.8|89367.1|89439.6|89369.4|89439.9|89380.1|89429.3|89366.9|12
1642040270000|2022-01-13 02:17:50|89429.6|89379.6|89442.5|89364.3|89444.2|89379.6|89428.5|89362|14
1642040280000|2022-01-13 02:18:00|89442.4|89368.6|89433.7|89383.7|89448|89385.9|89433.2|89364.8|35
1642040290000|2022-01-13 02:18:10|89433.8|89383.8|89435.9|89385.9|89438.2|89388.2|89433.7|89383.7|28
1642040300000|2022-01-13 02:18:20|89436.7|89386.7|89445.6|89374.3|89446.2|89386.7|89434.8|89372.5|19
1642040310000|2022-01-13 02:18:30|89445.7|89373.9|89438.5|89388.5|89446.6|89388.5|89435.1|89373.8|21
1642040320000|2022-01-13 02:18:40|89437.6|89387.6|89437.2|89387.2|89439.4|89389.4|89437.2|89387.2|18
1642040330000|2022-01-13 02:18:50|89437.1|89387.1|89434.9|89384.9|89438.1|89388.1|89434.9|89384.9|15
1642040340000|2022-01-13 02:19:00|89448.7|89369.5|89436.3|89386.3|89449.1|89387.8|89435.6|89369.4|12
1642040350000|2022-01-13 02:19:10|89436.7|89386.7|89434.3|89384.3|89436.7|89386.7|89434.2|89384.2|14
1642040360000|2022-01-13 02:19:20|89434.6|89384.6|89434.4|89384.4|89435|89385|89434.3|89384.3|10
1642040370000|2022-01-13 02:19:30|89433.1|89383.1|89435.5|89385.5|89437.1|89387.1|89433.1|89383.1|18
1642040380000|2022-01-13 02:19:40|89434.6|89384.6|89428.3|89378.3|89434.7|89384.7|89428.1|89378.1|27
1642040390000|2022-01-13 02:19:50|89428.5|89378.5|89429.1|89379.1|89438.8|89383.5|89428|89368.6|31
1642040400000|2022-01-13 02:20:00|89429.2|89379.2|89428.3|89378.3|89438.7|89379.8|89428.1|89368.5|25
1642040410000|2022-01-13 02:20:10|89428.2|89378.2|89436.5|89366|89436.5|89382|89426.5|89363.3|25
1642040420000|2022-01-13 02:20:20|89436.9|89366.4|89424.1|89374.1|89440.8|89379.7|89420.4|89359.5|42
1642040430000|2022-01-13 02:20:30|89425.1|89375.1|89422.4|89372.4|89425.1|89375.1|89421.6|89371.6|29
1642040440000|2022-01-13 02:20:40|89422.8|89372.8|89425.8|89375.8|89425.8|89375.8|89421|89371|14
1642040450000|2022-01-13 02:20:50|89426.1|89376.1|89427.8|89377.8|89438.8|89379.5|89425.5|89368.8|22
1642040460000|2022-01-13 02:21:00|89431.6|89381.6|89424.1|89374.1|89435.5|89381.6|89423.6|89364.5|23
1642040470000|2022-01-13 02:21:10|89423.8|89373.8|89426.2|89376.2|89434.9|89378|89423.8|89364.6|9
1642040480000|2022-01-13 02:21:20|89426.8|89376.8|89424.1|89374.1|89435.5|89376.8|89424|89362.7|14
1642040490000|2022-01-13 02:21:30|89424.4|89374.4|89434.2|89359.8|89434.8|89379.2|89422.1|89359.8|26
1642040500000|2022-01-13 02:21:40|89436.7|89356.8|89430.4|89380.4|89446.7|89380.4|89428.5|89356.6|17
1642040510000|2022-01-13 02:21:50|89430.2|89380.2|89440.6|89366.6|89447.1|89380.6|89430.2|89362|22
1642040520000|2022-01-13 02:22:00|89429.4|89379.4|89430.6|89380.6|89441.3|89383.3|89428.5|89366.4|23
1642040530000|2022-01-13 02:22:10|89440.5|89369.2|89443.4|89364.2|89443.4|89379.7|89429.1|89364.2|15
1642040540000|2022-01-13 02:22:20|89441.9|89366.2|89439.9|89362.4|89443.2|89366.2|89437.6|89361.7|21
1642040550000|2022-01-13 02:22:30|89438.3|89364.6|89430.6|89380.6|89439.8|89380.6|89430.6|89362.8|11
1642040560000|2022-01-13 02:22:40|89429.6|89379.6|89440.2|89369.9|89441.8|89380.3|89428.6|89366.4|21
1642040570000|2022-01-13 02:22:50|89441.7|89368.1|89431.1|89381.1|89442.4|89381.5|89429.6|89367.2|25
1642040580000|2022-01-13 02:23:00|89431.4|89381.4|89440.9|89370.1|89442.6|89381.4|89430.5|89368.4|14
1642040590000|2022-01-13 02:23:10|89432.5|89382.5|89450.5|89375.8|89452.4|89388.3|89430.8|89369.7|27
1642040600000|2022-01-13 02:23:20|89451.7|89374.5|89438.1|89388.1|89453.2|89388.7|89437.7|89371.8|18
1642040610000|2022-01-13 02:23:30|89449.7|89375.8|89450.3|89377.7|89451.7|89388.3|89438.2|89375.4|15
1642040620000|2022-01-13 02:23:40|89449.8|89377.5|89449.8|89372.9|89451.1|89388.6|89438|89372.9|12
1642040630000|2022-01-13 02:23:50|89447.7|89374.7|89436.8|89386.8|89447.7|89386.8|89436.8|89374.7|2
1642040640000|2022-01-13 02:24:00|89450|89373.1|89453.7|89373.1|89454.8|89390.7|89437.1|89371|18
1642040650000|2022-01-13 02:24:10|89454.8|89371|89446.7|89375.1|89454.8|89388|89436.7|89371|22
1642040660000|2022-01-13 02:24:20|89449.8|89370.1|89450.5|89365.9|89450.7|89388.7|89438.3|89365.9|10
1642040670000|2022-01-13 02:24:30|89449.5|89373.5|89448.5|89371.2|89449.5|89384.4|89434.4|89367.5|18
1642040680000|2022-01-13 02:24:40|89446.4|89373.7|89450.8|89376.1|89451.4|89389.1|89435.8|89373.5|24
1642040690000|2022-01-13 02:24:50|89449|89377|89451.6|89375.5|89452.4|89389.4|89438.6|89373.3|15
1642040700000|2022-01-13 02:25:00|89451.5|89375|89450.7|89378.5|89453|89390.9|89439.8|89373.5|14
1642040710000|2022-01-13 02:25:10|89450.9|89378.6|89440|89390|89452.6|89390|89439.2|89375.6|14
1642040720000|2022-01-13 02:25:20|89439.7|89389.7|89453.4|89374.2|89453.5|89389.8|89439.7|89374|8
1642040730000|2022-01-13 02:25:30|89452.9|89373.6|89455.7|89373.9|89455.7|89377.2|89450.8|89373.6|6
1642040740000|2022-01-13 02:25:40|89440.2|89390.2|89440.9|89390.9|89450.7|89390.9|89439.4|89378.4|11
1642040750000|2022-01-13 02:25:50|89440.2|89390.2|89440.8|89390.8|89441.7|89391.7|89440.2|89390.2|5
1642040760000|2022-01-13 02:26:00|89440.4|89390.4|89441|89391|89441|89391|89440.4|89390.4|6
1642040770000|2022-01-13 02:26:10|89451.1|89377.4|89442.4|89392.4|89466.4|89394.6|89436.5|89370.5|22
1642040780000|2022-01-13 02:26:20|89442.3|89392.3|89452.7|89378.5|89453.8|89392.3|89440.5|89378.3|14
1642040790000|2022-01-13 02:26:30|89452.8|89378.3|89452.5|89379|89453.7|89388.5|89438.3|89377.9|12
1642040800000|2022-01-13 02:26:40|89452.2|89379.1|89456.8|89372.9|89456.8|89379.1|89452.2|89372.9|6
1642040810000|2022-01-13 02:26:50|89457.3|89373.4|89452.7|89376.8|89457.6|89390.8|89440.5|89373.1|13
1642040820000|2022-01-13 02:27:00|89453.9|89375.6|89441.4|89391.4|89454.2|89391.4|89439.8|89375.2|10
1642040830000|2022-01-13 02:27:10|89441.6|89391.6|89459.2|89382.4|89459.2|89396.3|89441.2|89382.1|21
1642040840000|2022-01-13 02:27:20|89460.2|89379.6|89445.3|89395.3|89462.1|89395.4|89445.3|89375.4|10
1642040850000|2022-01-13 02:27:30|89454.8|89384.7|89448.8|89398.8|89461.6|89399.7|89445.6|89381.5|16
1642040860000|2022-01-13 02:27:40|89457.3|89386.8|89458.5|89382.9|89458.8|89397.6|89447.6|89382.8|9
1642040870000|2022-01-13 02:27:50|89446.4|89396.4|89448.1|89398.1|89457.7|89398.1|89444.1|89387.4|10
1642040880000|2022-01-13 02:28:00|89448.3|89398.3|89450.1|89400.1|89461|89400.1|89448.3|89383.6|12
1642040890000|2022-01-13 02:28:10|89461.8|89386.5|89445.7|89395.7|89462.4|89398.9|89445.7|89384.1|15
1642040900000|2022-01-13 02:28:20|89445.6|89395.6|89441.7|89391.7|89445.6|89395.6|89441.7|89391.7|13
1642040910000|2022-01-13 02:28:30|89442.5|89392.5|89460|89384.9|89460|89397.5|89440.4|89383.4|18
1642040920000|2022-01-13 02:28:40|89460.1|89384.8|89460.5|89382.9|89462|89397.8|89447.6|89382.9|12
1642040930000|2022-01-13 02:28:50|89462.2|89381|89447.6|89397.6|89462.2|89398.5|89445|89381|14
1642040940000|2022-01-13 02:29:00|89444.6|89394.6|89460|89386.7|89460|89398.1|89443.6|89386|16
1642040950000|2022-01-13 02:29:10|89459.3|89398.1|89459.8|89385.3|89461.9|89399.4|89446.8|89385.3|13
1642040960000|2022-01-13 02:29:20|89459.4|89386.1|89447.3|89397.3|89463.3|89398.8|89441.8|89383.9|17
1642040970000|2022-01-13 02:29:30|89458|89386.5|89446.5|89396.5|89461.3|89397.1|89446.5|89382.6|14
1642040980000|2022-01-13 02:29:40|89458|89384.7|89459.3|89385.5|89459.3|89398.6|89446.4|89384.3|14
1642040990000|2022-01-13 02:29:50|89447.6|89397.6|89456.4|89386.3|89459.3|89398.3|89445.8|89383|25
1642041000000|2022-01-13 02:30:00|89456.7|89385.9|89460|89383.5|89460.7|89386.2|89456.3|89381.6|11
1642041010000|2022-01-13 02:30:10|89460.1|89383.4|89447.3|89397.3|89460.7|89398.4|89446.8|89382.9|18
1642041020000|2022-01-13 02:30:20|89448.2|89398.2|89447|89397|89459.4|89398.2|89447|89385.3|10
1642041030000|2022-01-13 02:30:30|89459.1|89384.8|89448.3|89398.3|89459.1|89398.3|89447|89384.8|7
1642041040000|2022-01-13 02:30:40|89447.9|89397.9|89447.9|89397.9|89448.8|89398.8|89447.8|89397.8|17
1642041050000|2022-01-13 02:30:50|89448.1|89398.1|89446.4|89396.4|89461.2|89398.1|89446.2|89379.4|22
1642041060000|2022-01-13 02:31:00|89446.9|89396.9|89446.8|89396.8|89463.2|89397.1|89446|89379.9|15
1642041070000|2022-01-13 02:31:10|89446.6|89396.6|89446.1|89396.1|89458.8|89396.8|89446.1|89383.8|20
1642041080000|2022-01-13 02:31:20|89446|89396|89446.2|89396.2|89459.6|89397.9|89445.7|89381.9|17
1642041090000|2022-01-13 02:31:30|89457.9|89384.2|89456.5|89385.2|89458.1|89396.1|89445.9|89383.6|11
1642041100000|2022-01-13 02:31:40|89457.7|89384|89446.9|89396.9|89458.7|89397.1|89446.6|89384|12
1642041110000|2022-01-13 02:31:50|89458.3|89385.4|89443.5|89393.5|89458.3|89396.8|89443.2|89384.9|12
1642041120000|2022-01-13 02:32:00|89444.3|89394.3|89442.1|89392.1|89460.5|89397.7|89442.1|89379|21
1642041130000|2022-01-13 02:32:10|89441.8|89391.8|89445.8|89395.8|89459.7|89396.6|89441.6|89382.1|21
1642041140000|2022-01-13 02:32:20|89446.2|89396.2|89447.5|89397.5|89447.8|89397.8|89445.6|89395.6|12
1642041150000|2022-01-13 02:32:30|89447.6|89397.6|89446.5|89396.5|89457.9|89397.6|89446.5|89386.2|9
1642041160000|2022-01-13 02:32:40|89447.1|89397.1|89446.8|89396.8|89447.1|89397.1|89442.3|89392.3|7
1642041170000|2022-01-13 02:32:50|89460.6|89383.8|89446.7|89396.7|89460.6|89396.7|89446.5|89383.8|7
1642041180000|2022-01-13 02:33:00|89458.9|89383.5|89447.5|89397.5|89460.1|89397.9|89446.4|89383.5|9
1642041190000|2022-01-13 02:33:10|89447.4|89397.4|89445.6|89395.6|89448.9|89398.9|89445.4|89395.4|8
1642041200000|2022-01-13 02:33:20|89448|89398|89460.4|89385.8|89460.4|89398|89446|89385.8|11
1642041210000|2022-01-13 02:33:30|89461.8|89384.4|89448.2|89398.2|89461.8|89401|89448.2|89384.4|20
1642041220000|2022-01-13 02:33:40|89448.1|89398.1|89448|89398|89448.8|89398.8|89447.4|89397.4|8
1642041230000|2022-01-13 02:33:50|89447.7|89397.7|89462.6|89388.2|89462.6|89401.2|89444.9|89388.2|11
1642041240000|2022-01-13 02:34:00|89463.2|89387.2|89450.1|89400.1|89463.3|89401.3|89450.1|89387.2|13
1642041250000|2022-01-13 02:34:10|89460.3|89390.1|89456.4|89386.2|89462.9|89400.1|89445.8|89380.6|23
1642041260000|2022-01-13 02:34:20|89446.5|89396.5|89445.6|89395.6|89446.5|89396.5|89441|89391|25
1642041270000|2022-01-13 02:34:30|89445.8|89395.8|89445.8|89395.8|89460.4|89395.8|89445.8|89379.9|11
1642041280000|2022-01-13 02:34:40|89455.6|89385.6|89440.3|89390.3|89464|89395.8|89439.8|89374.4|19
1642041290000|2022-01-13 02:34:50|89456.2|89379.6|89445.5|89395.5|89458.1|89395.5|89439.4|89379.6|17
1642041300000|2022-01-13 02:35:00|89446.4|89396.4|89454.3|89383.3|89454.3|89396.4|89443|89382.9|21
1642041310000|2022-01-13 02:35:10|89444.1|89394.1|89441.7|89391.7|89446.9|89396.9|89441.7|89391.7|11
1642041320000|2022-01-13 02:35:20|89441.2|89391.2|89456.1|89386|89457.2|89396.9|89441.2|89384.4|11
1642041330000|2022-01-13 02:35:30|89445.4|89395.4|89462|89378.4|89462|89395.4|89445.4|89378.4|7
1642041340000|2022-01-13 02:35:40|89462.3|89378.3|89445.4|89395.4|89462.3|89397.9|89442.6|89378.3|16
1642041350000|2022-01-13 02:35:50|89444.5|89394.5|89461|89377.3|89463.7|89394.5|89444.5|89370|8
1642041360000|2022-01-13 02:36:00|89463|89373.3|89464.4|89383.6|89464.4|89388.4|89460.6|89373.3|8
1642041370000|2022-01-13 02:36:10|89464.3|89381.2|89463.9|89384.7|89464.5|89385.1|89462.6|89377.7|13
1642041380000|2022-01-13 02:36:20|89464.9|89385.3|89464.2|89382.3|89467.6|89388.7|89464.2|89382.3|12
1642041390000|2022-01-13 02:36:30|89463.1|89388|89464.5|89392.1|89467.7|89406|89444|89381.2|28
1642041400000|2022-01-13 02:36:40|89452.3|89402.3|89464.3|89390.1|89466.6|89402.7|89451.9|89387.7|14
1642041410000|2022-01-13 02:36:50|89465.1|89386|89452.6|89402.6|89465.4|89405|89452.3|89386|25
1642041420000|2022-01-13 02:37:00|89452.8|89402.8|89454.8|89404.8|89470.3|89407.4|89451.6|89385.6|25
1642041430000|2022-01-13 02:37:10|89465.9|89391.2|89454.3|89404.3|89470.1|89404.3|89453.8|89386.5|16
1642041440000|2022-01-13 02:37:20|89454.4|89404.4|89463.8|89393.1|89466.5|89404.4|89454.1|89391.3|14
1642041450000|2022-01-13 02:37:30|89463.6|89392.9|89466.4|89392.4|89466.4|89405.9|89452.7|89389.7|19
1642041460000|2022-01-13 02:37:40|89467.7|89391.7|89467.3|89390.3|89467.7|89404.1|89453.9|89390.3|9
1642041470000|2022-01-13 02:37:50|89454|89404|89464.2|89394|89465.9|89404.4|89453.5|89392|19
1642041480000|2022-01-13 02:38:00|89464|89393.9|89450|89400|89465.2|89407|89450|89383.4|21
1642041490000|2022-01-13 02:38:10|89461.2|89389.4|89461.6|89391.5|89465.4|89391.5|89460.4|89384.3|18
1642041500000|2022-01-13 02:38:20|89462.7|89390.6|89451.8|89401.8|89465.7|89405.9|89451.5|89390.6|14
1642041510000|2022-01-13 02:38:30|89451.7|89401.7|89452.1|89402.1|89462.5|89402.3|89450.8|89391.8|17
1642041520000|2022-01-13 02:38:40|89462.4|89391.7|89464.8|89393.3|89465|89405.9|89452|89391.7|15
1642041530000|2022-01-13 02:38:50|89465.1|89392.9|89467.3|89392|89468.2|89392.9|89465.1|89389|7
1642041540000|2022-01-13 02:39:00|89454.8|89404.8|89461.5|89390.6|89465.2|89408.9|89451.8|89390.6|24
1642041550000|2022-01-13 02:39:10|89462.5|89390.9|89464.5|89392.8|89465.4|89404.6|89451.2|89389|17
1642041560000|2022-01-13 02:39:20|89452.2|89402.2|89467.7|89385.7|89467.7|89402.2|89451.6|89385.7|7
1642041570000|2022-01-13 02:39:30|89457.6|89407.6|89439.8|89389.8|89470|89407.6|89439.6|89380.5|23
1642041580000|2022-01-13 02:39:40|89443.9|89393.9|89458.6|89381.8|89459.6|89400.1|89443.9|89381.8|23
1642041590000|2022-01-13 02:39:50|89445.6|89395.6|89432.6|89382.6|89454.3|89395.6|89432.6|89371.8|34
1642041600000|2022-01-13 02:40:00|89433.3|89383.3|89450.2|89373.1|89450.2|89384.6|89433.3|89370.6|11
1642041610000|2022-01-13 02:40:10|89441.9|89373|89451|89377.7|89451|89391.9|89441.9|89373|4
1642041620000|2022-01-13 02:40:20|89453.7|89382|89457.5|89372.1|89457.5|89391.9|89441.9|89372.1|9
1642041630000|2022-01-13 02:40:30|89457.8|89370.9|89451.9|89371.4|89457.8|89385.4|89430.8|89370.6|20
1642041640000|2022-01-13 02:40:40|89453.7|89369.5|89451|89375.7|89453.7|89375.7|89450.5|89369.5|5
1642041650000|2022-01-13 02:40:50|89451.3|89375.3|89457.9|89372.2|89458.1|89375.6|89451.3|89370.9|8
1642041660000|2022-01-13 02:41:00|89455.6|89370.7|89458.1|89369.2|89458.1|89370.7|89455.4|89369.2|6
1642041670000|2022-01-13 02:41:10|89458.5|89369.5|89458.6|89370.9|89458.8|89377.6|89457.5|89369.5|7
1642041680000|2022-01-13 02:41:20|89457.7|89371.4|89436.5|89386.5|89457.7|89386.6|89436.5|89371.4|8
1642041690000|2022-01-13 02:41:30|89449.9|89379.1|89452.3|89378.4|89453.7|89394.2|89438.6|89375.2|21
1642041700000|2022-01-13 02:41:40|89446.2|89396.2|89453.2|89379|89455.4|89396.2|89437.6|89377.4|11
1642041710000|2022-01-13 02:41:50|89453.5|89379.1|89458.8|89381.4|89458.8|89384.9|89451|89371.9|9
1642041720000|2022-01-13 02:42:00|89443.7|89393.7|89461.7|89366.1|89461.7|89393.7|89443.2|89366.1|10
1642041730000|2022-01-13 02:42:10|89461.4|89367|89443|89393|89463|89393|89440.2|89366.5|15
1642041740000|2022-01-13 02:42:20|89454.5|89377.9|89456.9|89375.1|89456.9|89380.9|89453.1|89373.8|7
1642041750000|2022-01-13 02:42:30|89456.4|89374.6|89449.8|89379.4|89456.4|89392|89438.5|89374.5|23
1642041760000|2022-01-13 02:42:40|89450.1|89379.5|89454.7|89376.1|89455.6|89389.4|89439.2|89374.2|14
1642041770000|2022-01-13 02:42:50|89440.4|89390.4|89449.3|89376.2|89453.7|89390.4|89440.2|89376|25
1642041780000|2022-01-13 02:43:00|89449.5|89376.5|89453.7|89382.9|89455.2|89393.4|89440.3|89375.2|31
1642041790000|2022-01-13 02:43:10|89453|89381.7|89456.8|89378.3|89457.2|89394.4|89442.1|89377.6|20
1642041800000|2022-01-13 02:43:20|89442.1|89392.1|89455.6|89377.9|89456.2|89393.8|89441.4|89376.4|13
1642041810000|2022-01-13 02:43:30|89456.4|89391.8|89451.9|89374|89456.4|89394.4|89439.2|89374|19
1642041820000|2022-01-13 02:43:40|89453.6|89373.3|89453|89377.3|89457.5|89381.2|89450.2|89371.9|20
1642041830000|2022-01-13 02:43:50|89452.8|89377.1|89452.2|89374.1|89454.3|89389.8|89439.8|89371.4|17
1642041840000|2022-01-13 02:44:00|89452.5|89373|89451.6|89371.9|89453.3|89376.1|89447.1|89370.9|11
1642041850000|2022-01-13 02:44:10|89451.9|89372.3|89449.6|89374.7|89453.2|89375.5|89448.2|89370.5|8
1642041860000|2022-01-13 02:44:20|89449|89372.3|89451.1|89378|89454.1|89381.2|89449|89368.3|7
1642041870000|2022-01-13 02:44:30|89451.2|89377.9|89445.9|89372.2|89451.2|89383.1|89433.1|89372|27
1642041880000|2022-01-13 02:44:40|89447.1|89371.7|89447.2|89367.3|89447.5|89384.3|89432.2|89367.1|9
1642041890000|2022-01-13 02:44:50|89449.7|89375.1|89444.9|89372.2|89450.1|89375.1|89444.9|89370|13
1642041900000|2022-01-13 02:45:00|89433.7|89383.7|89446.9|89366.9|89449.1|89383.7|89433.7|89365|13
1642041910000|2022-01-13 02:45:10|89446|89370.1|89443.2|89366.4|89449.1|89370.1|89443.2|89366.4|6
1642041920000|2022-01-13 02:45:20|89452.2|89375.1|89450.3|89374.2|89455.5|89391.3|89436.1|89369.8|19
1642041930000|2022-01-13 02:45:30|89451.8|89372.6|89435|89385|89454.2|89385.9|89433.8|89365.9|39
1642041940000|2022-01-13 02:45:40|89446.8|89375.7|89445.9|89372|89449.1|89385.1|89434.2|89371.9|27
1642041950000|2022-01-13 02:45:50|89447.8|89370.6|89446|89372.9|89448.9|89372.9|89445.3|89367.9|17
1642041960000|2022-01-13 02:46:00|89446.2|89373.1|89446|89370.7|89447.4|89373.2|89443.2|89366.4|22
1642041970000|2022-01-13 02:46:10|89446.3|89371|89436.2|89386.2|89450.8|89386.3|89436.1|89368.4|29
1642041980000|2022-01-13 02:46:20|89446.8|89374.9|89449.1|89378.9|89450.5|89389.9|89431.1|89371.4|35
1642041990000|2022-01-13 02:46:30|89452|89379|89449.6|89375.7|89454.4|89390.5|89439.7|89372.1|31
1642042000000|2022-01-13 02:46:40|89449.3|89375.8|89448.8|89377.4|89450.2|89387.8|89437.8|89375|10
1642042010000|2022-01-13 02:46:50|89448.5|89377.3|89450.7|89370.7|89450.7|89386.1|89436.1|89370.7|12
1642042020000|2022-01-13 02:47:00|89445.9|89375.4|89439.1|89389.1|89451.8|89390.7|89438.7|89372.6|23
1642042030000|2022-01-13 02:47:10|89438.2|89388.2|89439.2|89389.2|89455.2|89390.2|89438.2|89374.3|24
1642042040000|2022-01-13 02:47:20|89437.2|89387.2|89441.2|89391.2|89456.6|89395.6|89431.8|89370.7|27
1642042050000|2022-01-13 02:47:30|89451.6|89376.6|89452.6|89377.4|89454.4|89389.4|89439|89372.1|10
1642042060000|2022-01-13 02:47:40|89455.5|89372.7|89446.8|89396.8|89456.9|89398.1|89440|89372.6|16
1642042070000|2022-01-13 02:47:50|89446|89396|89446.8|89396.8|89458.3|89397|89445.2|89381.1|20
1642042080000|2022-01-13 02:48:00|89455.8|89380.2|89451.3|89378|89456.4|89393.1|89443.1|89375.6|22
1642042090000|2022-01-13 02:48:10|89451.5|89378.3|89451.5|89379.8|89455.5|89391.9|89436.7|89369.1|33
1642042100000|2022-01-13 02:48:20|89441|89391|89439.3|89389.3|89453.4|89391|89436.3|89375.2|19
1642042110000|2022-01-13 02:48:30|89438.8|89388.8|89443.5|89393.5|89443.5|89393.5|89438.8|89388.8|19
1642042120000|2022-01-13 02:48:40|89442.6|89392.6|89439.5|89389.5|89457.7|89392.6|89439.4|89372.6|14
1642042130000|2022-01-13 02:48:50|89439.4|89389.4|89447.4|89397.4|89450.2|89397.7|89439.4|89378.9|23
1642042140000|2022-01-13 02:49:00|89455.4|89382.1|89446.7|89396.7|89459.8|89397.3|89438.4|89380.1|28
1642042150000|2022-01-13 02:49:10|89446.2|89396.2|89440.8|89390.8|89446.2|89396.2|89440.8|89390.8|21
1642042160000|2022-01-13 02:49:20|89440.7|89390.7|89446.5|89396.5|89455|89397.4|89440.7|89380.5|15
1642042170000|2022-01-13 02:49:30|89447.2|89397.2|89444.5|89394.5|89447.2|89397.2|89444.2|89394.2|14
1642042180000|2022-01-13 02:49:40|89444.7|89394.7|89447.2|89397.2|89447.2|89397.2|89443.6|89393.6|8
1642042190000|2022-01-13 02:49:50|89446.9|89396.9|89442.3|89392.3|89455.2|89396.9|89440.5|89384.8|14
1642042200000|2022-01-13 02:50:00|89442.1|89392.1|89441|89391|89443.9|89393.9|89440.9|89390.9|24
1642042210000|2022-01-13 02:50:10|89441.9|89391.9|89443.3|89393.3|89443.7|89393.7|89438|89388|10
1642042220000|2022-01-13 02:50:20|89442.5|89392.5|89441.4|89391.4|89443.9|89393.9|89440.7|89390.7|14
1642042230000|2022-01-13 02:50:30|89440.2|89390.2|89443.6|89393.6|89444.4|89394.4|89436.9|89386.9|18
1642042240000|2022-01-13 02:50:40|89443.9|89393.9|89452.5|89377.9|89452.5|89393.9|89441.1|89377|10
1642042250000|2022-01-13 02:50:50|89451.8|89378.3|89444.3|89394.3|89451.8|89394.3|89438.4|89378.3|11
1642042260000|2022-01-13 02:51:00|89453.3|89382.1|89440.4|89390.4|89453.4|89390.7|89439.8|89380.5|15
1642042270000|2022-01-13 02:51:10|89440.3|89390.3|89443|89393|89443|89393|89439.4|89389.4|14
1642042280000|2022-01-13 02:51:20|89441.5|89391.5|89440.3|89390.3|89441.7|89391.7|89440|89390|14
1642042290000|2022-01-13 02:51:30|89441|89391|89444|89394|89444|89394|89437.5|89387.5|13
1642042300000|2022-01-13 02:51:40|89443.5|89393.5|89456.4|89377|89457.3|89393.5|89438.1|89370.3|8
1642042310000|2022-01-13 02:51:50|89454.5|89375.6|89455.6|89373.4|89455.6|89375.6|89454.5|89373.4|3
1642042320000|2022-01-13 02:52:00|89456|89373.5|89443.6|89393.6|89456|89393.6|89438|89373.3|9
1642042330000|2022-01-13 02:52:10|89443.9|89393.9|89439.2|89389.2|89443.9|89393.9|89439.2|89389.2|15
1642042340000|2022-01-13 02:52:20|89439.1|89389.1|89444.1|89394.1|89446.5|89396.5|89438.7|89388.7|16
1642042350000|2022-01-13 02:52:30|89445.1|89395.1|89443.5|89393.5|89455.9|89395.1|89441.3|89377.9|9
1642042360000|2022-01-13 02:52:40|89443.7|89393.7|89444.7|89394.7|89449.3|89399.3|89443.7|89393.7|20
1642042370000|2022-01-13 02:52:50|89445.6|89395.6|89452.7|89382.7|89452.7|89395.6|89441.4|89382.7|11
1642042380000|2022-01-13 02:53:00|89442.2|89392.2|89444.5|89394.5|89454|89395.6|89437.5|89383.5|16
1642042390000|2022-01-13 02:53:10|89444.4|89394.4|89450.8|89380.6|89455.5|89395.3|89442|89380.2|25
1642042400000|2022-01-13 02:53:20|89452.2|89378.8|89453.7|89376.9|89453.7|89391.1|89441.1|89376.9|7
1642042410000|2022-01-13 02:53:30|89440.7|89390.7|89444.8|89394.8|89457.2|89394.8|89440.7|89383.7|7
1642042420000|2022-01-13 02:53:40|89453.8|89380.6|89443.4|89393.4|89456.3|89395.1|89443.3|89380.4|16
1642042430000|2022-01-13 02:53:50|89443.5|89393.5|89456.2|89384.9|89457.5|89398.3|89443.5|89384.7|17
1642042440000|2022-01-13 02:54:00|89445.5|89395.5|89448|89398|89455.8|89399.8|89441.1|89378.2|16
1642042450000|2022-01-13 02:54:10|89447.3|89397.3|89461.1|89382.5|89461.1|89397.3|89444.3|89380.1|27
1642042460000|2022-01-13 02:54:20|89460.2|89382.6|89461.7|89390|89461.7|89401.8|89446.7|89382.6|12
1642042470000|2022-01-13 02:54:30|89461.2|89388.3|89451.7|89401.7|89462.4|89402.6|89449.5|89387.1|12
1642042480000|2022-01-13 02:54:40|89452.7|89402.7|89458.7|89387|89462.9|89403|89449|89385|18
1642042490000|2022-01-13 02:54:50|89460.7|89385.1|89468.2|89393.8|89470.3|89393.8|89460.7|89385|7
1642042500000|2022-01-13 02:55:00|89467.3|89388|89456.1|89406.1|89468.6|89406.3|89450.1|89388|31
1642042510000|2022-01-13 02:55:10|89454.7|89404.7|89454.3|89404.3|89472.7|89405|89451.1|89385.6|14
1642042520000|2022-01-13 02:55:20|89454.4|89404.4|89453.2|89403.2|89454.4|89404.4|89452.8|89402.8|11
1642042530000|2022-01-13 02:55:30|89453.5|89403.5|89451.4|89401.4|89453.5|89403.5|89451.2|89401.2|10
1642042540000|2022-01-13 02:55:40|89451.2|89401.2|89455|89405|89457.2|89407.2|89450.3|89400.3|11
1642042550000|2022-01-13 02:55:50|89463.3|89389.3|89451.1|89401.1|89464.8|89401.1|89449.6|89385.5|9
1642042560000|2022-01-13 02:56:00|89453|89403|89448.1|89398.1|89458.1|89408.1|89447.6|89387.3|42
1642042570000|2022-01-13 02:56:10|89448|89398|89449.3|89399.3|89458.9|89400.3|89447.9|89387.5|26
1642042580000|2022-01-13 02:56:20|89449.6|89399.6|89450.4|89400.4|89459.5|89400.4|89449.2|89389.5|9
1642042590000|2022-01-13 02:56:30|89450.3|89400.3|89445.2|89395.2|89465.2|89405.4|89445.2|89385.1|20
1642042600000|2022-01-13 02:56:40|89447.5|89397.5|89452.8|89402.8|89463|89403.1|89447.5|89392.9|8
1642042610000|2022-01-13 02:56:50|89453|89403|89466.3|89395.1|89466.4|89403.5|89453|89394.8|4
1642042620000|2022-01-13 02:57:00|89454.4|89404.4|89455.8|89405.8|89457.3|89407.3|89454.4|89404.4|8
1642042630000|2022-01-13 02:57:10|89456.1|89406.1|89454.8|89404.8|89456.1|89406.1|89454.6|89404.6|12
1642042640000|2022-01-13 02:57:20|89456.8|89406.8|89465.6|89394.6|89465.6|89406.8|89456.4|89394.6|3
1642042650000|2022-01-13 02:57:30|89465.9|89390|89453.2|89403.2|89465.9|89403.2|89453.1|89390|9
1642042660000|2022-01-13 02:57:40|89457.9|89407.9|89450.2|89400.2|89468.9|89411.2|89450.2|89388.8|14
1642042670000|2022-01-13 02:57:50|89453.9|89403.9|89451.6|89401.6|89464|89403.9|89451.5|89391.1|16
1642042680000|2022-01-13 02:58:00|89451.4|89401.4|89462.7|89392.5|89464.1|89403.2|89450.3|89390.1|21
1642042690000|2022-01-13 02:58:10|89453.1|89403.1|89452.7|89402.7|89464.6|89403.3|89452.5|89391.4|8
1642042700000|2022-01-13 02:58:20|89456.3|89406.3|89462.6|89392.4|89462.6|89406.3|89451.4|89392.4|18
1642042710000|2022-01-13 02:58:30|89463.3|89392.9|89450.7|89400.7|89463.3|89402.2|89450.1|89386.9|14
1642042720000|2022-01-13 02:58:40|89455.9|89405.9|89450|89400|89463.7|89405.9|89449.2|89390.7|16
1642042730000|2022-01-13 02:58:50|89459.6|89388.6|89461|89390.1|89464.8|89401.6|89451.2|89387.8|9
1642042740000|2022-01-13 02:59:00|89451.1|89401.1|89462|89391.5|89462|89404.7|89451.1|89391.5|9
1642042750000|2022-01-13 02:59:10|89453.2|89403.2|89451.5|89401.5|89465.1|89403.2|89451.3|89389|12
1642042760000|2022-01-13 02:59:20|89454.6|89404.6|89452.6|89402.6|89471|89408.6|89452.6|89383.1|17
1642042770000|2022-01-13 02:59:30|89454.1|89404.1|89452.4|89402.4|89465|89405.3|89451.3|89390.1|26
1642042780000|2022-01-13 02:59:40|89466.6|89394.6|89457.5|89407.5|89468.3|89408.4|89454.9|89393.6|15
1642042790000|2022-01-13 02:59:50|89458|89408|89468.2|89395.4|89468.2|89408|89456.1|89395.4|17
1642042800000|2022-01-13 03:00:00|89456.7|89406.7|89460.3|89410.3|89461.2|89411.2|89456.2|89406.2|22
1642042810000|2022-01-13 03:00:10|89470|89399.5|89464.8|89414.8|89473.9|89417.2|89458.1|89397.1|23
1642042820000|2022-01-13 03:00:20|89478.3|89406.1|89474.6|89403.8|89480.3|89418.2|89458.2|89403.8|27
1642042830000|2022-01-13 03:00:30|89475.2|89402.1|89475.5|89405.5|89479.9|89416.8|89464.1|89401.8|15
1642042840000|2022-01-13 03:00:40|89465.6|89415.6|89467.9|89417.9|89478.4|89419.6|89465|89408.4|21
1642042850000|2022-01-13 03:00:50|89468.6|89418.6|89482.8|89407.1|89484.7|89421.8|89467.4|89406.4|30
1642042860000|2022-01-13 03:01:00|89469.8|89419.8|89471.5|89421.5|89487.2|89424.5|89467.5|89407.3|22
1642042870000|2022-01-13 03:01:10|89471.1|89421.1|89489|89415.1|89494.4|89428.1|89471.1|89408.3|24
1642042880000|2022-01-13 03:01:20|89477.4|89427.4|89477.3|89427.3|89492.3|89428.3|89474|89412.4|28
1642042890000|2022-01-13 03:01:30|89474.7|89424.7|89477.7|89406.9|89491.9|89427.2|89474|89406.9|24
1642042900000|2022-01-13 03:01:40|89466.5|89416.5|89460.3|89410.3|89475.7|89416.5|89459.4|89403.2|26
1642042910000|2022-01-13 03:01:50|89459.7|89409.7|89465|89415|89465.6|89415.6|89459.7|89409.7|14
1642042920000|2022-01-13 03:02:00|89464.7|89414.7|89476.2|89402.4|89476.8|89415.6|89461.1|89400.6|19
1642042930000|2022-01-13 03:02:10|89477.4|89401.6|89465|89415|89479.3|89415.6|89465|89399|23
1642042940000|2022-01-13 03:02:20|89464.9|89414.9|89478.6|89401.3|89479|89415.4|89464.9|89401.3|12
1642042950000|2022-01-13 03:02:30|89476.2|89400.5|89473.1|89393.1|89476.2|89413.3|89456.8|89392.1|39
1642042960000|2022-01-13 03:02:40|89473.5|89392.8|89456.9|89406.9|89473.9|89409|89456.7|89392.5|28
1642042970000|2022-01-13 03:02:50|89457|89407|89469.2|89391.5|89469.2|89408.9|89456.6|89391.5|18
1642042980000|2022-01-13 03:03:00|89469.1|89391.8|89455.3|89405.3|89469.1|89408.6|89455.3|89391.8|16
1642042990000|2022-01-13 03:03:10|89457.7|89407.7|89469.7|89392.7|89469.7|89407.7|89455.2|89392.5|19
1642043000000|2022-01-13 03:03:20|89468.5|89396.9|89472.8|89395.7|89472.8|89410|89456.6|89394.2|25
1642043010000|2022-01-13 03:03:30|89471.6|89397.4|89474.2|89391.4|89474.5|89409.7|89459.3|89391.4|19
1642043020000|2022-01-13 03:03:40|89472.4|89393.2|89459.7|89409.7|89473.7|89409.7|89459.7|89392.1|17
1642043030000|2022-01-13 03:03:50|89459.8|89409.8|89468.4|89396.8|89469.7|89410.6|89458.5|89393.2|17
1642043040000|2022-01-13 03:04:00|89469.1|89395.8|89462.1|89412.1|89469.1|89412.4|89459.9|89395.8|12
1642043050000|2022-01-13 03:04:10|89460.8|89410.8|89459.6|89409.6|89469.5|89411|89458.3|89398.1|15
1642043060000|2022-01-13 03:04:20|89460.6|89410.6|89462.2|89412.2|89471.9|89412.8|89459|89398.8|30
1642043070000|2022-01-13 03:04:30|89463.3|89413.3|89460.9|89410.9|89469.7|89413.3|89458.3|89399.6|13
1642043080000|2022-01-13 03:04:40|89461.2|89411.2|89460.2|89410.2|89470.3|89411.2|89459.5|89398.3|16
1642043090000|2022-01-13 03:04:50|89459.3|89409.3|89457.7|89407.7|89469.2|89410.5|89457.6|89397.5|17
1642043100000|2022-01-13 03:05:00|89458|89408|89457.4|89407.4|89459.5|89409.5|89457.1|89407.1|20
1642043110000|2022-01-13 03:05:10|89457|89407|89459.3|89409.3|89469.3|89410.6|89457|89394.7|30
1642043120000|2022-01-13 03:05:20|89461.8|89411.8|89462.3|89412.3|89464|89414|89461.1|89411.1|29
1642043130000|2022-01-13 03:05:30|89461.3|89411.3|89462.8|89412.8|89470.2|89413.3|89461.3|89398|14
1642043140000|2022-01-13 03:05:40|89463.2|89413.2|89462.9|89412.9|89464.5|89414.5|89462.1|89412.1|21
1642043150000|2022-01-13 03:05:50|89463.4|89413.4|89462.4|89412.4|89463.7|89413.7|89461.4|89411.4|21
1642043160000|2022-01-13 03:06:00|89461|89411|89462.1|89412.1|89469.5|89413.2|89459.2|89399.4|34
1642043170000|2022-01-13 03:06:10|89462.5|89412.5|89463.4|89413.4|89472.7|89415.2|89461.9|89401|22
1642043180000|2022-01-13 03:06:20|89463.7|89413.7|89464.6|89414.6|89472.4|89414.8|89463.3|89402.2|12
1642043190000|2022-01-13 03:06:30|89464.8|89414.8|89464.9|89414.9|89464.9|89414.9|89463.2|89413.2|17
1642043200000|2022-01-13 03:06:40|89464.5|89414.5|89464.3|89414.3|89465.1|89415.1|89463.4|89413.4|16
1642043210000|2022-01-13 03:06:50|89464.2|89414.2|89466.2|89416.2|89470.2|89416.8|89461.7|89398.9|24
1642043220000|2022-01-13 03:07:00|89468|89418|89462.9|89412.9|89472.1|89422.1|89462.9|89398.6|26
1642043230000|2022-01-13 03:07:10|89462.8|89412.8|89467.2|89417.2|89474.9|89419|89462.8|89404.6|23
1642043240000|2022-01-13 03:07:20|89466.8|89416.8|89465.9|89415.9|89478.1|89417.2|89464.6|89402|24
1642043250000|2022-01-13 03:07:30|89466.1|89416.1|89467.3|89417.3|89477.8|89419.6|89465.9|89404.6|28
1642043260000|2022-01-13 03:07:40|89467|89417|89465.6|89415.6|89484.1|89425|89463.5|89405.6|37
1642043270000|2022-01-13 03:07:50|89466.4|89416.4|89473.1|89423.1|89473.7|89423.7|89465.2|89415.2|31
1642043280000|2022-01-13 03:08:00|89472.8|89422.8|89473.9|89423.9|89474.9|89424.9|89472.7|89422.7|27
1642043290000|2022-01-13 03:08:10|89474.3|89424.3|89474|89424|89475.2|89425.2|89471.8|89421.8|33
1642043300000|2022-01-13 03:08:20|89473.6|89423.6|89471.3|89421.3|89474.8|89424.8|89470.4|89420.4|10
1642043310000|2022-01-13 03:08:30|89470.4|89420.4|89476.3|89426.3|89488.6|89426.6|89469.6|89411.6|24
1642043320000|2022-01-13 03:08:40|89476.7|89426.7|89463.8|89413.8|89476.7|89426.7|89461.3|89400.5|29
1642043330000|2022-01-13 03:08:50|89464.5|89414.5|89458.6|89408.6|89476.1|89416.8|89457.2|89396.4|24
1642043340000|2022-01-13 03:09:00|89458.1|89408.1|89454.8|89404.8|89465.3|89408.1|89451.3|89389.1|40
1642043350000|2022-01-13 03:09:10|89454.5|89404.5|89452.9|89402.9|89455.5|89405.5|89452.9|89402.9|20
1642043360000|2022-01-13 03:09:20|89453.1|89403.1|89454.7|89404.7|89457.1|89407.1|89452.6|89402.6|26
1642043370000|2022-01-13 03:09:30|89454.8|89404.8|89452.5|89402.5|89456|89406|89449.3|89399.3|15
1642043380000|2022-01-13 03:09:40|89452.2|89402.2|89448.6|89398.6|89453.4|89403.4|89448.6|89398.6|26
1642043390000|2022-01-13 03:09:50|89448.7|89398.7|89448.2|89398.2|89449|89399|89448|89398|10
1642043400000|2022-01-13 03:10:00|89448.9|89398.9|89446.2|89396.2|89449.1|89399.1|89443.4|89393.4|19
1642043410000|2022-01-13 03:10:10|89445.7|89395.7|89448.9|89398.9|89451.4|89401.4|89445.7|89395.7|16
1642043420000|2022-01-13 03:10:20|89448.8|89398.8|89446.3|89396.3|89449.1|89399.1|89446.3|89396.3|22
1642043430000|2022-01-13 03:10:30|89446.5|89396.5|89447.3|89397.3|89449.8|89399.8|89446.5|89396.5|27
1642043440000|2022-01-13 03:10:40|89447.9|89397.9|89448.5|89398.5|89452.5|89402.5|89445.5|89395.5|29
1642043450000|2022-01-13 03:10:50|89448.1|89398.1|89450.2|89400.2|89450.2|89400.2|89447.2|89397.2|20
1642043460000|2022-01-13 03:11:00|89449.7|89399.7|89449.8|89399.8|89457.9|89407.9|89447.8|89397.8|36
1642043470000|2022-01-13 03:11:10|89449.4|89399.4|89452.7|89402.7|89456.3|89406.3|89449.3|89399.3|38
1642043480000|2022-01-13 03:11:20|89452.5|89402.5|89455.5|89405.5|89456|89406|89451.1|89401.1|26
1642043490000|2022-01-13 03:11:30|89454.7|89404.7|89457.5|89407.5|89460|89410|89453.8|89403.8|38
1642043500000|2022-01-13 03:11:40|89458.3|89408.3|89455.5|89405.5|89461.9|89411.9|89453.2|89403.2|49
1642043510000|2022-01-13 03:11:50|89455.6|89405.6|89455.9|89405.9|89459.1|89409.1|89454.4|89404.4|27
1642043520000|2022-01-13 03:12:00|89457.8|89407.8|89452.6|89402.6|89461.1|89411.1|89451.7|89401.7|51
1642043530000|2022-01-13 03:12:10|89452.9|89402.9|89463.4|89413.4|89465.5|89415.5|89452.9|89402.9|41
1642043540000|2022-01-13 03:12:20|89463.2|89413.2|89495.5|89445.5|89524.1|89459|89461.3|89411.3|48
1642043550000|2022-01-13 03:12:30|89494.2|89444.2|89520.1|89470.1|89535.1|89470.5|89494.2|89444.2|47
1642043560000|2022-01-13 03:12:40|89519.5|89469.5|89521.9|89471.9|89541.1|89478.2|89518.6|89458.1|45
1642043570000|2022-01-13 03:12:50|89532.9|89460.4|89524.8|89474.8|89536.7|89475.1|89521.4|89460.4|32
1642043580000|2022-01-13 03:13:00|89526.3|89476.3|89514.7|89464.7|89530.4|89476.3|89514.4|89456.2|51
1642043590000|2022-01-13 03:13:10|89517.3|89467.3|89507.8|89457.8|89525.3|89469.3|89507.7|89442.5|34
1642043600000|2022-01-13 03:13:20|89517.1|89447|89507.3|89457.3|89518.5|89461.2|89505.3|89444.4|29
1642043610000|2022-01-13 03:13:30|89507.8|89457.8|89508.8|89458.8|89520|89459.3|89506.9|89444.9|38
1642043620000|2022-01-13 03:13:40|89509.1|89459.1|89517.7|89444.2|89517.7|89461.2|89504.9|89444.2|31
1642043630000|2022-01-13 03:13:50|89519.3|89442.9|89502.3|89452.3|89519.3|89455.9|89502.1|89442.9|34
1642043640000|2022-01-13 03:14:00|89502|89452|89501.6|89451.6|89515.1|89452.8|89501.2|89438.8|29
1642043650000|2022-01-13 03:14:10|89501.9|89451.9|89513.3|89439.3|89513.3|89452|89500|89439.3|25
1642043660000|2022-01-13 03:14:20|89511.3|89441|89502.5|89452.5|89511.9|89453.1|89500.9|89440.8|27
1642043670000|2022-01-13 03:14:30|89502.4|89452.4|89500.9|89450.9|89515.7|89452.5|89500.5|89437.4|25
1642043680000|2022-01-13 03:14:40|89511.9|89439.6|89512|89440.3|89514.9|89452.9|89500.1|89438.2|34
1642043690000|2022-01-13 03:14:50|89512.2|89440.5|89499|89449|89512.2|89452|89496.8|89432.1|38
1642043700000|2022-01-13 03:15:00|89498.8|89448.8|89508.2|89437.5|89510.9|89448.9|89497.9|89433.8|29
1642043710000|2022-01-13 03:15:10|89510.5|89435.2|89499.1|89449.1|89513.3|89449.9|89497.8|89432.8|21
1642043720000|2022-01-13 03:15:20|89498.6|89448.6|89495.7|89445.7|89509|89449.1|89495.3|89438.8|18
1642043730000|2022-01-13 03:15:30|89495.1|89445.1|89497.3|89447.3|89508.7|89448.5|89494.4|89433.3|25
1642043740000|2022-01-13 03:15:40|89497|89447|89496.3|89446.3|89509.1|89449|89496|89434.8|27
1642043750000|2022-01-13 03:15:50|89497.2|89447.2|89497.8|89447.8|89506.4|89447.8|89496|89435.3|16
1642043760000|2022-01-13 03:16:00|89497.4|89447.4|89505.8|89426.4|89506.2|89448|89492.8|89426.4|32
1642043770000|2022-01-13 03:16:10|89506.1|89426.9|89492|89442|89507|89442.3|89491.9|89425|16
1642043780000|2022-01-13 03:16:20|89503.9|89429.4|89502.4|89430.9|89504.2|89442.3|89491.6|89429.4|18
1642043790000|2022-01-13 03:16:30|89504|89429.2|89504.2|89428.4|89504.3|89444.3|89491.6|89428.4|14
1642043800000|2022-01-13 03:16:40|89504.9|89426.9|89489.1|89439.1|89505.9|89441.6|89487.8|89423.4|36
1642043810000|2022-01-13 03:16:50|89489|89439|89499.6|89427.4|89503.2|89439.1|89488.6|89423.9|16
1642043820000|2022-01-13 03:17:00|89491.5|89441.5|89490.3|89440.3|89503.3|89442.7|89488.9|89424.5|30
1642043830000|2022-01-13 03:17:10|89490.5|89440.5|89502.7|89425.4|89502.7|89442|89489.4|89425.4|34
1642043840000|2022-01-13 03:17:20|89502.2|89426.2|89490.9|89440.9|89502.2|89440.9|89488.5|89425.5|23
1642043850000|2022-01-13 03:17:30|89491|89441|89499.8|89428.3|89500.2|89442.8|89489.5|89428.3|12
1642043860000|2022-01-13 03:17:40|89500.2|89428.7|89489.4|89439.4|89501.6|89439.5|89488.9|89427.6|19
1642043870000|2022-01-13 03:17:50|89489|89439|89498.8|89428.5|89500.9|89440.3|89488.1|89426.2|22
1642043880000|2022-01-13 03:18:00|89499.9|89427.2|89503.1|89426.6|89503.1|89441.9|89488.4|89426.6|25
1642043890000|2022-01-13 03:18:10|89500.8|89428.3|89490.5|89440.5|89501.3|89440.5|89487.7|89427.3|29
1642043900000|2022-01-13 03:18:20|89490|89440|89488.8|89438.8|89502.7|89441.9|89487.9|89428.2|36
1642043910000|2022-01-13 03:18:30|89489.1|89439.1|89498.2|89426.2|89503.7|89439.1|89487.9|89420.8|31
1642043920000|2022-01-13 03:18:40|89499|89425.1|89491.3|89441.3|89503.6|89443.7|89487.4|89424|41
1642043930000|2022-01-13 03:18:50|89491.4|89441.4|89485.2|89435.2|89505.6|89442.9|89485.2|89420.3|24
1642043940000|2022-01-13 03:19:00|89485.3|89435.3|89487.1|89437.1|89498.9|89442.4|89485.3|89422.3|25
1642043950000|2022-01-13 03:19:10|89487.4|89437.4|89500.6|89429|89500.6|89440.3|89487.2|89429|18
1642043960000|2022-01-13 03:19:20|89501.5|89427.7|89488.2|89438.2|89502.7|89438.2|89488.1|89424.9|19
1642043970000|2022-01-13 03:19:30|89499.3|89427|89488|89438|89499.3|89440|89486.9|89427|16
1642043980000|2022-01-13 03:19:40|89499.1|89427.1|89497.5|89425.3|89501.1|89438.2|89487.2|89423.3|15
1642043990000|2022-01-13 03:19:50|89498.3|89424|89500.5|89426.7|89504.7|89439.5|89487.7|89419.3|19
1642044000000|2022-01-13 03:20:00|89489.2|89439.2|89487.7|89416|89500.5|89439.2|89476.2|89416|32
1642044010000|2022-01-13 03:20:10|89486.7|89415.8|89483.5|89412.2|89489.9|89426.3|89473.5|89404.8|44
1642044020000|2022-01-13 03:20:20|89483.2|89412.6|89483.6|89411.8|89485|89423.2|89472.3|89410.4|21
1642044030000|2022-01-13 03:20:30|89484.2|89411.3|89494.9|89420.4|89494.9|89430.7|89476.6|89410.5|39
1642044040000|2022-01-13 03:20:40|89495.8|89419|89486.2|89436.2|89498.5|89436.4|89481.1|89416.5|35
1642044050000|2022-01-13 03:20:50|89486.7|89436.7|89485.2|89435.2|89497.1|89436.8|89485|89425|27
1642044060000|2022-01-13 03:21:00|89484.4|89434.4|89484.8|89434.8|89499.4|89435.4|89484|89418.3|28
1642044070000|2022-01-13 03:21:10|89485.3|89435.3|89484|89434|89496.6|89436.1|89483.8|89424.3|23
1642044080000|2022-01-13 03:21:20|89483.3|89433.3|89493.5|89418.4|89495.4|89433.6|89480.8|89416.8|19
1642044090000|2022-01-13 03:21:30|89495|89416.1|89481.1|89431.1|89495|89431.4|89479.7|89416.1|21
1642044100000|2022-01-13 03:21:40|89491.3|89420.8|89484|89434|89492.9|89434.2|89481.1|89419.8|15
1642044110000|2022-01-13 03:21:50|89485.2|89435.2|89498.7|89420.9|89502.1|89436.5|89483.6|89419.9|38
1642044120000|2022-01-13 03:22:00|89495.4|89423.6|89486.8|89436.8|89496.5|89436.9|89483.3|89422.4|11
1642044130000|2022-01-13 03:22:10|89486|89436|89486.7|89436.7|89498.1|89437|89484.6|89421.1|24
1642044140000|2022-01-13 03:22:20|89485.3|89435.3|89485.3|89435.3|89500.7|89436.4|89485|89421.9|21
1642044150000|2022-01-13 03:22:30|89485.4|89435.4|89491.2|89441.2|89506.1|89442.8|89485.4|89420.2|35
1642044160000|2022-01-13 03:22:40|89491.5|89441.5|89502.6|89426.1|89503.6|89442.4|89489.4|89426.1|30
1642044170000|2022-01-13 03:22:50|89502.3|89427|89496.1|89446.1|89504.3|89446.5|89489.9|89425.4|17
1642044180000|2022-01-13 03:23:00|89496|89446|89503.7|89430.5|89506.8|89446.1|89494|89429.4|24
1642044190000|2022-01-13 03:23:10|89503.6|89430.6|89497|89447|89506.7|89447.3|89496|89425.6|19
1642044200000|2022-01-13 03:23:20|89495.4|89445.4|89494.6|89444.6|89507.8|89445.4|89494|89433.3|11
1642044210000|2022-01-13 03:23:30|89494.7|89444.7|89496|89446|89506|89446.5|89493.4|89428.2|24
1642044220000|2022-01-13 03:23:40|89496.1|89446.1|89497.4|89447.4|89497.5|89447.5|89494.8|89444.8|20
1642044230000|2022-01-13 03:23:50|89497.3|89447.3|89496.5|89446.5|89497.3|89447.3|89495.9|89445.9|15
1642044240000|2022-01-13 03:24:00|89497.6|89447.6|89501.7|89451.7|89501.9|89451.9|89497.5|89447.5|18
1642044250000|2022-01-13 03:24:10|89500.5|89450.5|89500|89450|89502.3|89452.3|89499.3|89449.3|24
1642044260000|2022-01-13 03:24:20|89500.2|89450.2|89501.8|89451.8|89502.5|89452.5|89500.2|89450.2|14
1642044270000|2022-01-13 03:24:30|89501.6|89451.6|89501.4|89451.4|89504.5|89454.5|89501.4|89451.4|19
1642044280000|2022-01-13 03:24:40|89511.2|89441.1|89504|89454|89511.2|89454.9|89501.3|89441.1|18
1642044290000|2022-01-13 03:24:50|89503.9|89453.9|89503.3|89453.3|89504.1|89454.1|89503.2|89453.2|6
1642044300000|2022-01-13 03:25:00|89503.6|89453.6|89503.8|89453.8|89505.2|89455.2|89502.8|89452.8|27
1642044310000|2022-01-13 03:25:10|89504.1|89454.1|89502.7|89452.7|89504.1|89454.1|89502.6|89452.6|10
1642044320000|2022-01-13 03:25:20|89503|89453|89505.4|89455.4|89505.7|89455.7|89499.5|89449.5|24
1642044330000|2022-01-13 03:25:30|89505.6|89455.6|89502.7|89452.7|89505.6|89455.6|89501.2|89451.2|31
1642044340000|2022-01-13 03:25:40|89503|89453|89503.4|89453.4|89503.7|89453.7|89498.3|89448.3|18
1642044350000|2022-01-13 03:25:50|89503.3|89453.3|89503.8|89453.8|89503.9|89453.9|89502.7|89452.7|16
1642044360000|2022-01-13 03:26:00|89499.7|89449.7|89503.3|89453.3|89503.4|89453.4|89498|89448|13
1642044370000|2022-01-13 03:26:10|89503.2|89453.2|89504.2|89454.2|89505.9|89455.9|89503.2|89453.2|15
1642044380000|2022-01-13 03:26:20|89504.3|89454.3|89503.4|89453.4|89504.3|89454.3|89495.3|89445.3|19
1642044390000|2022-01-13 03:26:30|89503.2|89453.2|89503.8|89453.8|89504.3|89454.3|89503.2|89453.2|9
1642044400000|2022-01-13 03:26:40|89501.4|89451.4|89502.4|89452.4|89502.4|89452.4|89499|89449|20
1642044410000|2022-01-13 03:26:50|89502.3|89452.3|89502.5|89452.5|89503.8|89453.8|89501.9|89451.9|28
1642044420000|2022-01-13 03:27:00|89502.1|89452.1|89499.3|89449.3|89502.6|89452.6|89497.5|89447.5|22
1642044430000|2022-01-13 03:27:10|89499.2|89449.2|89503|89453|89512.8|89453.6|89497|89441.5|27
1642044440000|2022-01-13 03:27:20|89503.3|89453.3|89500.5|89450.5|89503.3|89453.3|89500.4|89450.4|22
1642044450000|2022-01-13 03:27:30|89500.3|89450.3|89500.8|89450.8|89500.8|89450.8|89494.4|89444.4|19
1642044460000|2022-01-13 03:27:40|89501.7|89451.7|89499.7|89449.7|89502.8|89452.8|89499|89449|10
1642044470000|2022-01-13 03:27:50|89500.5|89450.5|89495.2|89445.2|89501.3|89451.3|89494.4|89444.4|12
1642044480000|2022-01-13 03:28:00|89494.9|89444.9|89501.8|89451.8|89512.1|89451.8|89494.3|89433.5|27
1642044490000|2022-01-13 03:28:10|89501.5|89451.5|89501.4|89451.4|89501.9|89451.9|89499.6|89449.6|19
1642044500000|2022-01-13 03:28:20|89501.3|89451.3|89503.3|89453.3|89503.7|89453.7|89496.1|89446.1|28
1642044510000|2022-01-13 03:28:30|89499.7|89449.7|89503.5|89453.5|89505.9|89455.9|89499.3|89449.3|14
1642044520000|2022-01-13 03:28:40|89503|89453|89501.7|89451.7|89503.5|89453.5|89495.6|89445.6|16
1642044530000|2022-01-13 03:28:50|89501.5|89451.5|89505.1|89455.1|89505.3|89455.3|89498.4|89448.4|15
1642044540000|2022-01-13 03:29:00|89504.8|89454.8|89501|89451|89504.8|89454.8|89499.8|89449.8|7
1642044550000|2022-01-13 03:29:10|89498.2|89448.2|89507|89457|89507.4|89457.4|89496.9|89446.9|32
1642044560000|2022-01-13 03:29:20|89507.3|89457.3|89505.9|89455.9|89507.9|89457.9|89505.9|89455.9|19
1642044570000|2022-01-13 03:29:30|89506.1|89456.1|89502|89452|89507.3|89457.3|89501.8|89451.8|17
1642044580000|2022-01-13 03:29:40|89501.7|89451.7|89506.3|89456.3|89508.2|89458.2|89501.7|89451.7|15
1642044590000|2022-01-13 03:29:50|89505.7|89455.7|89509.6|89459.6|89509.8|89459.8|89505.7|89455.7|22
1642044600000|2022-01-13 03:30:00|89509.2|89459.2|89512.8|89462.8|89514.3|89464.3|89501.6|89451.6|33
1642044610000|2022-01-13 03:30:10|89512.1|89462.1|89509.7|89459.7|89512.1|89462.1|89509.3|89459.3|13
1642044620000|2022-01-13 03:30:20|89510.4|89460.4|89511.9|89461.9|89514.1|89464.1|89507.4|89457.4|11
1642044630000|2022-01-13 03:30:30|89511|89461|89505.8|89455.8|89511|89461|89505.8|89455.8|24
1642044640000|2022-01-13 03:30:40|89506.8|89456.8|89507.3|89457.3|89508.2|89458.2|89504.5|89454.5|9
1642044650000|2022-01-13 03:30:50|89507.6|89457.6|89508.9|89458.9|89509.1|89459.1|89504.1|89454.1|11
1642044660000|2022-01-13 03:31:00|89507.6|89457.6|89505.9|89455.9|89507.9|89457.9|89505.1|89455.1|17
1642044670000|2022-01-13 03:31:10|89505.8|89455.8|89509.4|89459.4|89510.1|89460.1|89505.7|89455.7|18
1642044680000|2022-01-13 03:31:20|89509.7|89459.7|89508.2|89458.2|89509.8|89459.8|89507.6|89457.6|7
1642044690000|2022-01-13 03:31:30|89507.6|89457.6|89510.5|89460.5|89510.5|89460.5|89505.2|89455.2|12
1642044700000|2022-01-13 03:31:40|89510.8|89460.8|89508.2|89458.2|89510.8|89460.8|89506.9|89456.9|22
1642044710000|2022-01-13 03:31:50|89505.5|89455.5|89505.5|89455.5|89508.8|89458.8|89503.4|89453.4|16
1642044720000|2022-01-13 03:32:00|89504.2|89454.2|89509.1|89459.1|89509.4|89459.4|89504.2|89454.2|17
1642044730000|2022-01-13 03:32:10|89508.8|89458.8|89509.7|89459.7|89509.7|89459.7|89505.6|89455.6|12
1642044740000|2022-01-13 03:32:20|89508.2|89458.2|89508.4|89458.4|89508.8|89458.8|89504.8|89454.8|15
1642044750000|2022-01-13 03:32:30|89509|89459|89507.1|89457.1|89509|89459|89506.8|89456.8|6
1642044760000|2022-01-13 03:32:40|89508.3|89458.3|89506.2|89456.2|89509.6|89459.6|89505.5|89455.5|17
1642044770000|2022-01-13 03:32:50|89505.9|89455.9|89507.2|89457.2|89507.9|89457.9|89505.9|89455.9|19
1642044780000|2022-01-13 03:33:00|89507.1|89457.1|89507|89457|89507.3|89457.3|89507|89457|6
1642044790000|2022-01-13 03:33:10|89507.8|89457.8|89507.6|89457.6|89509.3|89459.3|89507.6|89457.6|9
1642044800000|2022-01-13 03:33:20|89507.8|89457.8|89506.6|89456.6|89507.8|89457.8|89506.5|89456.5|10
1642044810000|2022-01-13 03:33:30|89506.4|89456.4|89504.5|89454.5|89509.6|89459.6|89504.5|89454.5|12
1642044820000|2022-01-13 03:33:40|89504.8|89454.8|89504.2|89454.2|89505.4|89455.4|89503.2|89453.2|6
1642044830000|2022-01-13 03:33:50|89504.1|89454.1|89507.9|89457.9|89507.9|89457.9|89502.6|89452.6|16
1642044840000|2022-01-13 03:34:00|89508|89458|89505.5|89455.5|89508|89458|89503.9|89453.9|15
1642044850000|2022-01-13 03:34:10|89506|89456|89505.2|89455.2|89506|89456|89504.2|89454.2|7
1642044860000|2022-01-13 03:34:20|89505.3|89455.3|89506.2|89456.2|89508.1|89458.1|89504.8|89454.8|17
1642044870000|2022-01-13 03:34:30|89507.9|89457.9|89506.8|89456.8|89508.4|89458.4|89504.9|89454.9|15
1642044880000|2022-01-13 03:34:40|89506.7|89456.7|89508.8|89458.8|89510|89460|89506.6|89456.6|6
1642044890000|2022-01-13 03:34:50|89508.3|89458.3|89507.5|89457.5|89508.3|89458.3|89505.5|89455.5|13
1642044900000|2022-01-13 03:35:00|89507.8|89457.8|89505.3|89455.3|89507.8|89457.8|89504.3|89454.3|12
1642044910000|2022-01-13 03:35:10|89503.4|89453.4|89505.6|89455.6|89507|89457|89503.4|89453.4|12
1642044920000|2022-01-13 03:35:20|89505.3|89455.3|89504.9|89454.9|89505.8|89455.8|89504.9|89454.9|5
1642044930000|2022-01-13 03:35:30|89505.2|89455.2|89506.5|89456.5|89512.1|89462.1|89505.2|89455.2|27
1642044940000|2022-01-13 03:35:40|89508.1|89458.1|89509.6|89459.6|89509.8|89459.8|89507.8|89457.8|6
1642044950000|2022-01-13 03:35:50|89513.4|89463.4|89510.3|89460.3|89513.4|89463.4|89510|89460|14
1642044960000|2022-01-13 03:36:00|89510.6|89460.6|89506.5|89456.5|89510.9|89460.9|89506.5|89456.5|12
1642044970000|2022-01-13 03:36:10|89506.6|89456.6|89507.3|89457.3|89507.9|89457.9|89505|89455|12
1642044980000|2022-01-13 03:36:20|89507.1|89457.1|89505.5|89455.5|89507.8|89457.8|89505.5|89455.5|21
1642044990000|2022-01-13 03:36:30|89506.6|89456.6|89509.4|89459.4|89511.1|89461.1|89506.1|89456.1|23
1642045000000|2022-01-13 03:36:40|89508.9|89458.9|89512.2|89462.2|89513.3|89463.3|89505.9|89455.9|16
1642045010000|2022-01-13 03:36:50|89511.6|89461.6|89511.6|89461.6|89511.7|89461.7|89507.9|89457.9|9
1642045020000|2022-01-13 03:37:00|89511.2|89461.2|89511.1|89461.1|89512|89462|89510.2|89460.2|15
1642045030000|2022-01-13 03:37:10|89511.5|89461.5|89511.8|89461.8|89511.8|89461.8|89510|89460|13
1642045040000|2022-01-13 03:37:20|89511.4|89461.4|89512.1|89462.1|89514.7|89464.7|89510.5|89460.5|11
1642045050000|2022-01-13 03:37:30|89511.7|89461.7|89508.7|89458.7|89512.4|89462.4|89508.7|89458.7|4
1642045060000|2022-01-13 03:37:40|89509.9|89459.9|89512.8|89462.8|89516.6|89466.6|89509.7|89459.7|14
1642045070000|2022-01-13 03:37:50|89515.2|89465.2|89512.3|89462.3|89516.2|89466.2|89511.8|89461.8|15
1642045080000|2022-01-13 03:38:00|89512.6|89462.6|89513.8|89463.8|89513.8|89463.8|89511.5|89461.5|6
1642045090000|2022-01-13 03:38:10|89513.3|89463.3|89511.7|89461.7|89514.8|89464.8|89511.7|89461.7|9
1642045100000|2022-01-13 03:38:20|89511.5|89461.5|89510.9|89460.9|89513|89463|89509.1|89459.1|8
1642045110000|2022-01-13 03:38:30|89511.1|89461.1|89510.5|89460.5|89511.8|89461.8|89510|89460|10
1642045120000|2022-01-13 03:38:40|89511.7|89461.7|89511.4|89461.4|89512.4|89462.4|89510.7|89460.7|10
1642045130000|2022-01-13 03:38:50|89512.1|89462.1|89511.2|89461.2|89512.1|89462.1|89510.6|89460.6|8
1642045140000|2022-01-13 03:39:00|89511.3|89461.3|89512|89462|89513.2|89463.2|89509.4|89459.4|14
1642045150000|2022-01-13 03:39:10|89511.9|89461.9|89509.2|89459.2|89513.3|89463.3|89509.2|89459.2|14
1642045160000|2022-01-13 03:39:20|89509.7|89459.7|89506.3|89456.3|89512|89462|89504.5|89454.5|27
1642045170000|2022-01-13 03:39:30|89506.1|89456.1|89507.5|89457.5|89511|89461|89503.8|89453.8|15
1642045180000|2022-01-13 03:39:40|89510.4|89460.4|89506.8|89456.8|89510.6|89460.6|89506.3|89456.3|13
1642045190000|2022-01-13 03:39:50|89506.4|89456.4|89510.3|89460.3|89515|89465|89505.2|89455.2|21
1642045200000|2022-01-13 03:40:00|89507.4|89457.4|89513.7|89463.7|89514.9|89474.2|89499.2|89455.7|16
1642045210000|2022-01-13 03:40:10|89511.7|89461.7|89511.5|89461.5|89511.7|89461.7|89500.5|89450.5|18
1642045220000|2022-01-13 03:40:20|89510.4|89460.4|89509.2|89459.2|89511.9|89461.9|89508.1|89458.1|13
1642045230000|2022-01-13 03:40:30|89508.7|89458.7|89506.7|89456.7|89510.9|89460.9|89506.7|89456.7|12
1642045240000|2022-01-13 03:40:40|89506.3|89456.3|89507.7|89457.7|89512.1|89462.1|89506.3|89456.3|22
1642045250000|2022-01-13 03:40:50|89508.6|89458.6|89504.5|89454.5|89510.1|89460.1|89503.2|89453.2|19
1642045260000|2022-01-13 03:41:00|89503.7|89453.7|89505.5|89455.5|89505.5|89455.5|89503.6|89453.6|10
1642045270000|2022-01-13 03:41:10|89505|89455|89501.3|89451.3|89505.4|89455.4|89499.1|89449.1|20
1642045280000|2022-01-13 03:41:20|89501.9|89451.9|89502.8|89452.8|89502.8|89452.8|89501.7|89451.7|9
1642045290000|2022-01-13 03:41:30|89503.1|89453.1|89502.2|89452.2|89504.9|89454.9|89499.7|89449.7|19
1642045300000|2022-01-13 03:41:40|89502.3|89452.3|89502.8|89452.8|89502.8|89452.8|89500|89450|17
1642045310000|2022-01-13 03:41:50|89503.2|89453.2|89500|89450|89503.4|89453.4|89500|89450|10
1642045320000|2022-01-13 03:42:00|89499.9|89449.9|89503.9|89453.9|89508.2|89458.2|89499.9|89449.9|15
1642045330000|2022-01-13 03:42:10|89503.5|89453.5|89500.2|89450.2|89504|89454|89499.7|89449.7|8
1642045340000|2022-01-13 03:42:20|89500.9|89450.9|89500.3|89450.3|89501|89451|89500.2|89450.2|10
1642045350000|2022-01-13 03:42:30|89500.2|89450.2|89503.4|89453.4|89506.4|89456.4|89500.1|89450.1|6
1642045360000|2022-01-13 03:42:40|89504.2|89454.2|89501.8|89451.8|89504.2|89454.2|89501.8|89451.8|11
1642045370000|2022-01-13 03:42:50|89501.9|89451.9|89498.5|89448.5|89502.3|89452.3|89497.3|89447.3|16
1642045380000|2022-01-13 03:43:00|89498.6|89448.6|89501.6|89451.6|89501.6|89451.6|89498.3|89448.3|5
1642045390000|2022-01-13 03:43:10|89500.9|89450.9|89500.6|89450.6|89501|89451|89499.9|89449.9|8
1642045400000|2022-01-13 03:43:20|89500.3|89450.3|89499.4|89449.4|89500.7|89450.7|89498.7|89448.7|11
1642045410000|2022-01-13 03:43:30|89499.2|89449.2|89499.3|89449.3|89503|89453|89498.5|89448.5|18
1642045420000|2022-01-13 03:43:40|89499.7|89449.7|89499.2|89449.2|89499.9|89449.9|89498.5|89448.5|9
1642045430000|2022-01-13 03:43:50|89498|89448|89493.9|89443.9|89502.9|89452.9|89493|89443|23
1642045440000|2022-01-13 03:44:00|89494.1|89444.1|89497.5|89447.5|89497.9|89447.9|89494.1|89444.1|10
1642045450000|2022-01-13 03:44:10|89496.3|89446.3|89496.7|89446.7|89497|89447|89494.9|89444.9|7
1642045460000|2022-01-13 03:44:20|89496|89446|89494.6|89444.6|89496.1|89446.1|89494|89444|18
1642045470000|2022-01-13 03:44:30|89494.5|89444.5|89491.9|89441.9|89494.5|89444.5|89491.9|89441.9|7
1642045480000|2022-01-13 03:44:40|89489.6|89439.6|89495.5|89445.5|89497.6|89447.6|89489.6|89439.6|17
1642045490000|2022-01-13 03:44:50|89494.6|89444.6|89492|89442|89494.7|89444.7|89492|89442|18
1642045500000|2022-01-13 03:45:00|89492.1|89442.1|89492|89442|89493.1|89443.1|89490.1|89440.1|16
1642045510000|2022-01-13 03:45:10|89491.9|89441.9|89490|89440|89492.2|89442.2|89489.9|89439.9|17
1642045520000|2022-01-13 03:45:20|89490.1|89440.1|89491.6|89441.6|89491.6|89441.6|89489.6|89439.6|10
1642045530000|2022-01-13 03:45:30|89495.1|89445.1|89490.6|89440.6|89495.1|89445.1|89490.6|89440.6|11
1642045540000|2022-01-13 03:45:40|89491.1|89441.1|89490.9|89440.9|89491.4|89441.4|89490.9|89440.9|3
1642045550000|2022-01-13 03:45:50|89491.4|89441.4|89490.8|89440.8|89491.8|89441.8|89490.7|89440.7|8
1642045560000|2022-01-13 03:46:00|89490.9|89440.9|89490.5|89440.5|89491.7|89441.7|89490.2|89440.2|17
1642045570000|2022-01-13 03:46:10|89490.2|89440.2|89494.5|89444.5|89497.1|89447.1|89490.2|89440.2|26
1642045580000|2022-01-13 03:46:20|89494.6|89444.6|89494.7|89444.7|89496.1|89446.1|89494.4|89444.4|19
1642045590000|2022-01-13 03:46:30|89494.1|89444.1|89494|89444|89495.4|89445.4|89492.4|89442.4|15
1642045600000|2022-01-13 03:46:40|89494.1|89444.1|89493.4|89443.4|89494.4|89444.4|89493.3|89443.3|15
1642045610000|2022-01-13 03:46:50|89493.6|89443.6|89495.5|89445.5|89498.1|89448.1|89493|89443|15
1642045620000|2022-01-13 03:47:00|89495.1|89445.1|89492.3|89442.3|89495.2|89445.2|89491.4|89441.4|14
1642045630000|2022-01-13 03:47:10|89492.2|89442.2|89493.6|89443.6|89494.5|89444.5|89492.2|89442.2|15
1642045640000|2022-01-13 03:47:20|89492.2|89442.2|89491.7|89441.7|89492.2|89442.2|89491.3|89441.3|8
1642045650000|2022-01-13 03:47:30|89491.4|89441.4|89492.3|89442.3|89492.4|89442.4|89491.3|89441.3|14
1642045660000|2022-01-13 03:47:40|89492.1|89442.1|89492.3|89442.3|89492.4|89442.4|89492.1|89442.1|8
1642045670000|2022-01-13 03:47:50|89493.5|89443.5|89495.8|89445.8|89496.9|89446.9|89493.1|89443.1|13
1642045680000|2022-01-13 03:48:00|89494.5|89444.5|89492.5|89442.5|89494.5|89444.5|89491.7|89441.7|12
1642045690000|2022-01-13 03:48:10|89497.5|89447.5|89494.4|89444.4|89497.5|89447.5|89493|89443|17
1642045700000|2022-01-13 03:48:20|89494.7|89444.7|89493.7|89443.7|89496.2|89446.2|89493.7|89443.7|15
1642045710000|2022-01-13 03:48:30|89491|89441|89493.4|89443.4|89493.4|89443.4|89491|89441|16
1642045720000|2022-01-13 03:48:40|89494.6|89444.6|89493.1|89443.1|89494.6|89444.6|89493|89443|11
1642045730000|2022-01-13 03:48:50|89492.5|89442.5|89494.4|89444.4|89496.7|89446.7|89489.3|89439.3|32
1642045740000|2022-01-13 03:49:00|89495.9|89445.9|89495.3|89445.3|89496.8|89446.8|89493.5|89443.5|28
1642045750000|2022-01-13 03:49:10|89494.9|89444.9|89495.2|89445.2|89496.6|89446.6|89494.9|89444.9|13
1642045760000|2022-01-13 03:49:20|89495.1|89445.1|89493.6|89443.6|89495.1|89445.1|89493.6|89443.6|8
1642045770000|2022-01-13 03:49:30|89494|89444|89499.7|89449.7|89501.1|89451.1|89492.9|89442.9|21
1642045780000|2022-01-13 03:49:40|89498.5|89448.5|89495.6|89445.6|89507.2|89448.5|89495.4|89433.3|11
1642045790000|2022-01-13 03:49:50|89495.5|89445.5|89496.8|89446.8|89497.6|89447.6|89495.3|89445.3|12
1642045800000|2022-01-13 03:50:00|89496.5|89446.5|89495.9|89445.9|89496.6|89446.6|89495.6|89445.6|15
1642045810000|2022-01-13 03:50:10|89496|89446|89500.8|89450.8|89500.8|89450.8|89494.5|89444.5|10
1642045820000|2022-01-13 03:50:20|89499.7|89449.7|89498.2|89448.2|89507.3|89449.7|89493.9|89437.3|22
1642045830000|2022-01-13 03:50:30|89497.8|89447.8|89494.9|89444.9|89497.8|89447.8|89493.8|89443.8|11
1642045840000|2022-01-13 03:50:40|89494.7|89444.7|89491.8|89441.8|89495.1|89445.1|89491.4|89441.4|11
1642045850000|2022-01-13 03:50:50|89492.3|89442.3|89496|89446|89497.7|89447.7|89492.3|89442.3|13
1642045860000|2022-01-13 03:51:00|89496.1|89446.1|89495.3|89445.3|89496.1|89446.1|89494.9|89444.9|20
1642045870000|2022-01-13 03:51:10|89495|89445|89495.7|89445.7|89495.7|89445.7|89494.6|89444.6|10
1642045880000|2022-01-13 03:51:20|89495.4|89445.4|89489.8|89439.8|89496.2|89446.2|89489.5|89439.5|19
1642045890000|2022-01-13 03:51:30|89489.2|89439.2|89490.9|89440.9|89491.4|89441.4|89488.7|89438.7|16
1642045900000|2022-01-13 03:51:40|89489|89439|89489|89439|89489.1|89439.1|89486.8|89436.8|17
1642045910000|2022-01-13 03:51:50|89488.9|89438.9|89488.6|89438.6|89489.4|89439.4|89488.5|89438.5|14
1642045920000|2022-01-13 03:52:00|89488.4|89438.4|89488.5|89438.5|89490.3|89440.3|89488.4|89438.4|25
1642045930000|2022-01-13 03:52:10|89488.7|89438.7|89488.1|89438.1|89489.4|89439.4|89487.9|89437.9|15
1642045940000|2022-01-13 03:52:20|89473.7|89448.7|89485.8|89435.8|89486.8|89449|89472.7|89434.5|22
1642045950000|2022-01-13 03:52:30|89486|89436|89485.9|89435.9|89486.6|89436.6|89485.8|89435.8|5
1642045960000|2022-01-13 03:52:40|89487|89437|89486.5|89436.5|89487|89437|89486.2|89436.2|14
1642045970000|2022-01-13 03:52:50|89486.7|89436.7|89484|89434|89488.1|89438.1|89480.5|89430.5|24
1642045980000|2022-01-13 03:53:00|89480.1|89430.1|89484.4|89434.4|89486.5|89436.5|89477.3|89427.3|29
1642045990000|2022-01-13 03:53:10|89483.1|89433.1|89484.3|89434.3|89485.3|89435.3|89483.1|89433.1|15
1642046000000|2022-01-13 03:53:20|89484.4|89434.4|89484.1|89434.1|89487|89437|89484.1|89434.1|17
1642046010000|2022-01-13 03:53:30|89484.2|89434.2|89483.9|89433.9|89484.3|89434.3|89483|89433|14
1642046020000|2022-01-13 03:53:40|89484.1|89434.1|89484.6|89434.6|89485.9|89435.9|89483.9|89433.9|15
1642046030000|2022-01-13 03:53:50|89484.3|89434.3|89481.8|89431.8|89485.2|89435.2|89481.7|89431.7|11
1642046040000|2022-01-13 03:54:00|89482|89432|89486.2|89436.2|89487.5|89437.5|89481.8|89431.8|17
1642046050000|2022-01-13 03:54:10|89486|89436|89487.2|89437.2|89490.3|89440.3|89484|89434|30
1642046060000|2022-01-13 03:54:20|89487.3|89437.3|89488.1|89438.1|89492.1|89442.1|89487.1|89437.1|17
1642046070000|2022-01-13 03:54:30|89488.2|89438.2|89488.2|89438.2|89489.2|89439.2|89488.2|89438.2|19
1642046080000|2022-01-13 03:54:40|89488.6|89438.6|89487.9|89437.9|89488.6|89438.6|89487.8|89437.8|10
1642046090000|2022-01-13 03:54:50|89487.7|89437.7|89487.5|89437.5|89487.7|89437.7|89487.2|89437.2|12
1642046100000|2022-01-13 03:55:00|89486.4|89436.4|89482.4|89432.4|89487.1|89437.1|89482.4|89432.4|30
1642046110000|2022-01-13 03:55:10|89482.3|89432.3|89480|89430|89482.3|89432.3|89479.6|89429.6|22
1642046120000|2022-01-13 03:55:20|89479.9|89429.9|89487.4|89437.4|89490.4|89440.4|89479.8|89429.8|34
1642046130000|2022-01-13 03:55:30|89487.7|89437.7|89487.9|89437.9|89490.3|89440.3|89487.5|89437.5|19
1642046140000|2022-01-13 03:55:40|89488|89438|89491.2|89441.2|89492.2|89442.2|89487.9|89437.9|19
1642046150000|2022-01-13 03:55:50|89490.6|89440.6|89487.3|89437.3|89490.9|89440.9|89487.3|89437.3|19
1642046160000|2022-01-13 03:56:00|89487.1|89437.1|89487.4|89437.4|89487.7|89437.7|89487.1|89437.1|10
1642046170000|2022-01-13 03:56:10|89487.7|89437.7|89487.1|89437.1|89491.7|89441.7|89486.7|89436.7|15
1642046180000|2022-01-13 03:56:20|89487.4|89437.4|89489.8|89439.8|89490.9|89440.9|89486.6|89436.6|19
1642046190000|2022-01-13 03:56:30|89489.7|89439.7|89489.5|89439.5|89490|89440|89488.6|89438.6|16
1642046200000|2022-01-13 03:56:40|89489.4|89439.4|89486.9|89436.9|89489.9|89439.9|89486.9|89436.9|26
1642046210000|2022-01-13 03:56:50|89485.9|89435.9|89484.1|89434.1|89487.9|89437.9|89483.9|89433.9|14
1642046220000|2022-01-13 03:57:00|89484.2|89434.2|89485.9|89435.9|89486.3|89436.3|89484.2|89434.2|14
1642046230000|2022-01-13 03:57:10|89486.1|89436.1|89484.9|89434.9|89486.1|89436.1|89483.7|89433.7|8
1642046240000|2022-01-13 03:57:20|89484.6|89434.6|89485.4|89435.4|89488.7|89438.7|89484.4|89434.4|16
1642046250000|2022-01-13 03:57:30|89484.8|89434.8|89486.4|89436.4|89487.3|89437.3|89484.8|89434.8|17
1642046260000|2022-01-13 03:57:40|89486.9|89436.9|89487.5|89437.5|89488.7|89438.7|89484.1|89434.1|19
1642046270000|2022-01-13 03:57:50|89486.8|89436.8|89485.9|89435.9|89488.1|89438.1|89485.8|89435.8|8
1642046280000|2022-01-13 03:58:00|89484.6|89434.6|89486.6|89436.6|89489|89439|89484.6|89434.6|18
1642046290000|2022-01-13 03:58:10|89487.2|89437.2|89484.5|89434.5|89487.6|89437.6|89484.1|89434.1|6
1642046300000|2022-01-13 03:58:20|89484.1|89434.1|89487.1|89437.1|89490.5|89440.5|89484.1|89434.1|9
1642046310000|2022-01-13 03:58:30|89486.2|89436.2|89483.3|89433.3|89486.2|89436.2|89483.3|89433.3|15
1642046320000|2022-01-13 03:58:40|89483.2|89433.2|89487.4|89437.4|89487.4|89437.4|89482.9|89432.9|10
1642046330000|2022-01-13 03:58:50|89487|89437|89487|89437|89487|89437|89485.7|89435.7|8
1642046340000|2022-01-13 03:59:00|89486.8|89436.8|89485.9|89435.9|89486.8|89436.8|89484.7|89434.7|14
1642046350000|2022-01-13 03:59:10|89490.9|89440.9|89490.4|89440.4|89491.2|89441.2|89490.4|89440.4|14
1642046360000|2022-01-13 03:59:20|89490.3|89440.3|89489|89439|89491.9|89441.9|89488.7|89438.7|18
1642046370000|2022-01-13 03:59:30|89489.6|89439.6|89489.7|89439.7|89489.8|89439.8|89488.5|89438.5|14
1642046380000|2022-01-13 03:59:40|89489.8|89439.8|89492.6|89442.6|89493.8|89443.8|89489.8|89439.8|8
1642046390000|2022-01-13 03:59:50|89492.7|89442.7|89491.1|89441.1|89492.7|89442.7|89491.1|89441.1|3
1642046400000|2022-01-13 04:00:00|89491|89441|89485.2|89435.2|89491|89441|89485.2|89435.2|16
1642046410000|2022-01-13 04:00:10|89485.3|89435.3|89485.3|89435.3|89485.3|89435.3|89485.2|89435.2|3
1642046420000|2022-01-13 04:00:20|89485.2|89435.2|89485.1|89435.1|89485.3|89435.3|89484.8|89434.8|10
1642046430000|2022-01-13 04:00:30|89485.2|89435.2|89484.4|89434.4|89485.2|89435.2|89484.4|89434.4|10
1642046440000|2022-01-13 04:00:40|89484.1|89434.1|89484.6|89434.6|89484.6|89434.6|89482.9|89432.9|10
1642046450000|2022-01-13 04:00:50|89484.4|89434.4|89486.2|89436.2|89488.3|89438.3|89484.4|89434.4|5
1642046460000|2022-01-13 04:01:00|89486.3|89436.3|89479.1|89429.1|89486.3|89436.3|89478.3|89428.3|31
1642046470000|2022-01-13 04:01:10|89478.7|89428.7|89478.7|89428.7|89480.4|89430.4|89478.7|89428.7|18
1642046480000|2022-01-13 04:01:20|89478.6|89428.6|89478.1|89428.1|89481.3|89431.3|89478|89428|12
1642046490000|2022-01-13 04:01:30|89478.4|89428.4|89479.7|89429.7|89482|89432|89478.3|89428.3|14
1642046500000|2022-01-13 04:01:40|89479.8|89429.8|89476.6|89426.6|89479.8|89429.8|89476.1|89426.1|14
1642046510000|2022-01-13 04:01:50|89476.8|89426.8|89478.6|89428.6|89480|89430|89476.7|89426.7|23
1642046520000|2022-01-13 04:02:00|89478.2|89428.2|89481.2|89431.2|89482.3|89432.3|89477.6|89427.6|29
1642046530000|2022-01-13 04:02:10|89481|89431|89482|89432|89486|89436|89481|89431|13
1642046540000|2022-01-13 04:02:20|89482.9|89432.9|89482|89432|89482.9|89432.9|89481.6|89431.6|16
1642046550000|2022-01-13 04:02:30|89482.1|89432.1|89480.6|89430.6|89482.3|89432.3|89480.6|89430.6|8
1642046560000|2022-01-13 04:02:40|89481|89431|89486.7|89436.7|89486.7|89436.7|89480.8|89430.8|5
1642046570000|2022-01-13 04:02:50|89483.5|89433.5|89480.9|89430.9|89483.5|89433.5|89480.4|89430.4|15
1642046580000|2022-01-13 04:03:00|89480.8|89430.8|89480.5|89430.5|89483.3|89433.3|89478.6|89428.6|22
1642046590000|2022-01-13 04:03:10|89480.2|89430.2|89480.7|89430.7|89480.8|89430.8|89480.2|89430.2|3
1642046600000|2022-01-13 04:03:20|89484.2|89434.2|89482.1|89432.1|89484.2|89434.2|89482.1|89432.1|17
1642046610000|2022-01-13 04:03:30|89482.2|89432.2|89481.4|89431.4|89482.2|89432.2|89481.1|89431.1|10
1642046620000|2022-01-13 04:03:40|89481.3|89431.3|89481|89431|89481.5|89431.5|89480.9|89430.9|6
1642046630000|2022-01-13 04:03:50|89481.2|89431.2|89481.9|89431.9|89485.2|89435.2|89481.2|89431.2|12
1642046640000|2022-01-13 04:04:00|89482.3|89432.3|89480.6|89430.6|89482.3|89432.3|89480.4|89430.4|11
1642046650000|2022-01-13 04:04:10|89483.8|89433.8|89482.2|89432.2|89483.8|89433.8|89482.2|89432.2|9
1642046660000|2022-01-13 04:04:20|89482.5|89432.5|89481.1|89431.1|89482.5|89432.5|89481.1|89431.1|7
1642046670000|2022-01-13 04:04:30|89481|89431|89480.7|89430.7|89481.1|89431.1|89480.7|89430.7|5
1642046680000|2022-01-13 04:04:40|89484.5|89434.5|89482.2|89432.2|89484.5|89434.5|89481.9|89431.9|10
1642046690000|2022-01-13 04:04:50|89482.4|89432.4|89481.1|89431.1|89482.4|89432.4|89481.1|89431.1|12
1642046700000|2022-01-13 04:05:00|89483.1|89433.1|89481.5|89431.5|89483.2|89433.2|89480.1|89430.1|16
1642046710000|2022-01-13 04:05:10|89481.9|89431.9|89484.1|89434.1|89484.2|89434.2|89481.6|89431.6|9
1642046720000|2022-01-13 04:05:20|89484.2|89434.2|89477.7|89427.7|89484.3|89434.3|89477.7|89427.7|19
1642046730000|2022-01-13 04:05:30|89477.9|89427.9|89477.8|89427.8|89477.9|89427.9|89477.5|89427.5|6
1642046740000|2022-01-13 04:05:40|89477.6|89427.6|89478.8|89428.8|89481|89431|89477.6|89427.6|11
1642046750000|2022-01-13 04:05:50|89478.5|89428.5|89477.5|89427.5|89478.5|89428.5|89477.2|89427.2|6
1642046760000|2022-01-13 04:06:00|89477.4|89427.4|89479.3|89429.3|89481.5|89431.5|89477.4|89427.4|10
1642046770000|2022-01-13 04:06:10|89479.2|89429.2|89480.2|89430.2|89481|89431|89479.2|89429.2|15
1642046780000|2022-01-13 04:06:20|89484.2|89434.2|89480.1|89430.1|89484.2|89434.2|89480|89430|12
1642046790000|2022-01-13 04:06:30|89480.2|89430.2|89480.2|89430.2|89480.2|89430.2|89480.1|89430.1|3
1642046800000|2022-01-13 04:06:40|89480|89430|89480.1|89430.1|89480.3|89430.3|89479|89429|7
1642046810000|2022-01-13 04:06:50|89482.9|89432.9|89481.9|89431.9|89482.9|89432.9|89481.9|89431.9|5
1642046820000|2022-01-13 04:07:00|89481.1|89431.1|89483.3|89433.3|89483.3|89433.3|89480.9|89430.9|10
1642046830000|2022-01-13 04:07:10|89482.5|89432.5|89482.5|89432.5|89482.9|89432.9|89482.3|89432.3|9
1642046840000|2022-01-13 04:07:20|89482.6|89432.6|89481|89431|89482.6|89432.6|89480.9|89430.9|4
1642046850000|2022-01-13 04:07:30|89481.2|89431.2|89484.5|89434.5|89485.3|89435.3|89480.8|89430.8|9
1642046860000|2022-01-13 04:07:40|89484.7|89434.7|89488.4|89438.4|89490.4|89440.4|89482.8|89432.8|19
1642046870000|2022-01-13 04:07:50|89488.2|89438.2|89487.3|89437.3|89488.2|89438.2|89487.3|89437.3|7
1642046880000|2022-01-13 04:08:00|89487.4|89437.4|89489.2|89439.2|89490.2|89440.2|89487.2|89437.2|11
1642046890000|2022-01-13 04:08:10|89489|89439|89485.2|89435.2|89489|89439|89485.2|89435.2|14
1642046900000|2022-01-13 04:08:20|89485.1|89435.1|89484.9|89434.9|89485.3|89435.3|89480.9|89430.9|17
1642046910000|2022-01-13 04:08:30|89484.7|89434.7|89480.5|89430.5|89485.1|89435.1|89480.2|89430.2|22
1642046920000|2022-01-13 04:08:40|89480.3|89430.3|89478.3|89428.3|89480.3|89430.3|89477.6|89427.6|15
1642046930000|2022-01-13 04:08:50|89478.4|89428.4|89476.1|89426.1|89478.5|89428.5|89476.1|89426.1|8
1642046940000|2022-01-13 04:09:00|89476.3|89426.3|89476.8|89426.8|89476.9|89426.9|89473.6|89423.6|15
1642046950000|2022-01-13 04:09:10|89476.6|89426.6|89477.6|89427.6|89480.6|89430.6|89476.6|89426.6|12
1642046960000|2022-01-13 04:09:20|89477.9|89427.9|89477.1|89427.1|89478.1|89428.1|89474.4|89424.4|9
1642046970000|2022-01-13 04:09:30|89477|89427|89482.7|89432.7|89483.1|89433.1|89476.4|89426.4|7
1642046980000|2022-01-13 04:09:40|89479.3|89429.3|89478.4|89428.4|89479.7|89429.7|89477.2|89427.2|12
1642046990000|2022-01-13 04:09:50|89476.5|89426.5|89476.4|89426.4|89476.8|89426.8|89476.4|89426.4|6
1642047000000|2022-01-13 04:10:00|89476.5|89426.5|89482.8|89432.8|89482.8|89432.8|89476|89426|8
1642047010000|2022-01-13 04:10:10|89481.8|89431.8|89479|89429|89481.8|89431.8|89478.7|89428.7|8
1642047020000|2022-01-13 04:10:20|89478.9|89428.9|89481.8|89431.8|89481.8|89431.8|89476.4|89426.4|8
1642047030000|2022-01-13 04:10:30|89480.4|89430.4|89478.2|89428.2|89480.4|89430.4|89478.2|89428.2|6
1642047040000|2022-01-13 04:10:40|89476.6|89426.6|89478|89428|89479.6|89429.6|89475.2|89425.2|16
1642047050000|2022-01-13 04:10:50|89478.1|89428.1|89476.6|89426.6|89478.6|89428.6|89476.6|89426.6|12
1642047060000|2022-01-13 04:11:00|89477|89427|89476.2|89426.2|89477|89427|89474.8|89424.8|11
1642047070000|2022-01-13 04:11:10|89476.1|89426.1|89477.9|89427.9|89481|89431|89475.9|89425.9|10
1642047080000|2022-01-13 04:11:20|89486.6|89415.6|89479.5|89429.5|89486.6|89430.2|89475.6|89415.6|19
1642047090000|2022-01-13 04:11:30|89479|89429|89477.5|89427.5|89479.2|89429.2|89477.5|89427.5|9
1642047100000|2022-01-13 04:11:40|89477.7|89427.7|89487.3|89437.3|89487.5|89437.5|89477.6|89427.6|28
1642047110000|2022-01-13 04:11:50|89486.1|89436.1|89486.2|89436.2|89488.2|89438.2|89484.7|89434.7|16
1642047120000|2022-01-13 04:12:00|89485.1|89435.1|89484.9|89434.9|89485.5|89435.5|89483.8|89433.8|10
1642047130000|2022-01-13 04:12:10|89485.4|89435.4|89485|89435|89485.4|89435.4|89483.4|89433.4|12
1642047140000|2022-01-13 04:12:20|89485.3|89435.3|89486.6|89436.6|89488.3|89438.3|89483.7|89433.7|15
1642047150000|2022-01-13 04:12:30|89486.5|89436.5|89487.1|89437.1|89491.4|89441.4|89486.5|89436.5|16
1642047160000|2022-01-13 04:12:40|89487.2|89437.2|89487.8|89437.8|89488.3|89438.3|89487.1|89437.1|14
1642047170000|2022-01-13 04:12:50|89487.9|89437.9|89483.9|89433.9|89489.4|89439.4|89482.3|89432.3|25
1642047180000|2022-01-13 04:13:00|89483.6|89433.6|89484.1|89434.1|89485.8|89435.8|89481.8|89431.8|28
1642047190000|2022-01-13 04:13:10|89484.7|89434.7|89481.9|89431.9|89484.7|89434.7|89480.5|89430.5|23
1642047200000|2022-01-13 04:13:20|89481.8|89431.8|89484.4|89434.4|89484.4|89434.4|89481.3|89431.3|8
1642047210000|2022-01-13 04:13:30|89484.2|89434.2|89482.1|89432.1|89485|89435|89481.6|89431.6|11
1642047220000|2022-01-13 04:13:40|89481.2|89431.2|89479.5|89429.5|89481.2|89431.2|89479.3|89429.3|6
1642047230000|2022-01-13 04:13:50|89479.7|89429.7|89487.2|89437.2|89487.2|89437.2|89479.7|89429.7|9
1642047240000|2022-01-13 04:14:00|89486.4|89436.4|89480.8|89430.8|89486.4|89436.4|89480.5|89430.5|11
1642047250000|2022-01-13 04:14:10|89480.6|89430.6|89482.6|89432.6|89482.6|89432.6|89480.4|89430.4|11
1642047260000|2022-01-13 04:14:20|89482.9|89432.9|89481.3|89431.3|89482.9|89432.9|89481|89431|8
1642047270000|2022-01-13 04:14:30|89481.4|89431.4|89487.7|89437.7|89487.7|89437.7|89480|89430|7
1642047280000|2022-01-13 04:14:40|89484.7|89434.7|89482.3|89432.3|89484.7|89434.7|89481.5|89431.5|11
1642047290000|2022-01-13 04:14:50|89481.7|89431.7|89484.6|89434.6|89484.6|89434.6|89481.7|89431.7|10
1642047300000|2022-01-13 04:15:00|89483.1|89433.1|89478.4|89428.4|89483.1|89433.1|89478.1|89428.1|14
1642047310000|2022-01-13 04:15:10|89478.6|89428.6|89478.1|89428.1|89478.6|89428.6|89477.2|89427.2|13
1642047320000|2022-01-13 04:15:20|89481.8|89431.8|89481.3|89431.3|89481.8|89431.8|89480.4|89430.4|7
1642047330000|2022-01-13 04:15:30|89481.2|89431.2|89479.6|89429.6|89490|89431.2|89479.5|89419.8|6
1642047340000|2022-01-13 04:15:40|89479.7|89429.7|89479.7|89429.7|89479.7|89429.7|89478.9|89428.9|7
1642047350000|2022-01-13 04:15:50|89479.2|89429.2|89480.3|89430.3|89481.7|89431.7|89479.2|89429.2|10
1642047360000|2022-01-13 04:16:00|89479.9|89429.9|89480.4|89430.4|89480.5|89430.5|89479.7|89429.7|10
1642047370000|2022-01-13 04:16:10|89480.2|89430.2|89479|89429|89480.5|89430.5|89479|89429|12
1642047380000|2022-01-13 04:16:20|89483.6|89433.6|89480.7|89430.7|89483.6|89433.6|89480.4|89430.4|5
1642047390000|2022-01-13 04:16:30|89480.4|89430.4|89475.4|89425.4|89480.4|89430.4|89475.4|89425.4|15
1642047400000|2022-01-13 04:16:40|89475.7|89425.7|89476|89426|89476.2|89426.2|89475.6|89425.6|9
1642047410000|2022-01-13 04:16:50|89481.5|89431.5|89477.3|89427.3|89481.5|89431.5|89477.1|89427.1|12
1642047420000|2022-01-13 04:17:00|89477.7|89427.7|89477.3|89427.3|89477.7|89427.7|89477.1|89427.1|5
1642047430000|2022-01-13 04:17:10|89477.6|89427.6|89475.5|89425.5|89477.9|89427.9|89475.5|89425.5|3
1642047440000|2022-01-13 04:17:20|89481.5|89431.5|89475.2|89425.2|89482|89432|89473.2|89423.2|7
1642047450000|2022-01-13 04:17:30|89475.7|89425.7|89475|89425|89475.7|89425.7|89474.7|89424.7|10
1642047460000|2022-01-13 04:17:40|89481.2|89431.2|89477.5|89427.5|89481.2|89431.2|89477.5|89427.5|6
1642047470000|2022-01-13 04:17:50|89476.9|89426.9|89475.3|89425.3|89476.9|89426.9|89475.3|89425.3|4
1642047480000|2022-01-13 04:18:00|89475.2|89425.2|89474.9|89424.9|89475.5|89425.5|89474.9|89424.9|7
1642047490000|2022-01-13 04:18:10|89475.1|89425.1|89477.1|89427.1|89478.9|89428.9|89475.1|89425.1|8
1642047500000|2022-01-13 04:18:20|89477|89427|89475.5|89425.5|89477|89427|89475.2|89425.2|9
1642047510000|2022-01-13 04:18:30|89475.4|89425.4|89478.2|89428.2|89482.3|89432.3|89475.4|89425.4|9
1642047520000|2022-01-13 04:18:40|89478.6|89428.6|89479.3|89429.3|89479.3|89429.3|89477.5|89427.5|7
1642047530000|2022-01-13 04:18:50|89478.9|89428.9|89480.6|89430.6|89480.7|89430.7|89475.8|89425.8|8
1642047540000|2022-01-13 04:19:00|89480.4|89430.4|89476.5|89426.5|89480.4|89430.4|89476.4|89426.4|9
1642047550000|2022-01-13 04:19:10|89476.6|89426.6|89481.9|89431.9|89481.9|89431.9|89475.8|89425.8|4
1642047560000|2022-01-13 04:19:20|89481|89431|89479.4|89429.4|89481|89431|89477.6|89427.6|11
1642047570000|2022-01-13 04:19:30|89479.5|89429.5|89478.8|89428.8|89479.5|89429.5|89477.7|89427.7|11
1642047580000|2022-01-13 04:19:40|89476.4|89426.4|89480.8|89430.8|89481.9|89431.9|89476.4|89426.4|11
1642047590000|2022-01-13 04:19:50|89480.4|89430.4|89476.5|89426.5|89480.4|89430.4|89475.9|89425.9|6
1642047600000|2022-01-13 04:20:00|89477.1|89427.1|89483.7|89433.7|89483.7|89433.7|89476.5|89426.5|3
1642047610000|2022-01-13 04:20:10|89481.5|89431.5|89480.1|89430.1|89481.5|89431.5|89479.7|89429.7|8
1642047620000|2022-01-13 04:20:20|89479.2|89429.2|89480.3|89430.3|89480.3|89430.3|89477.9|89427.9|4
1642047630000|2022-01-13 04:20:30|89479.3|89429.3|89478.9|89428.9|89479.5|89429.5|89478.9|89428.9|3
1642047640000|2022-01-13 04:20:40|89479|89429|89479.9|89429.9|89482.2|89432.2|89476.8|89426.8|5
1642047650000|2022-01-13 04:20:50|89482.8|89432.8|89476.8|89426.8|89482.8|89432.8|89476.5|89426.5|10
1642047660000|2022-01-13 04:21:00|89478.2|89428.2|89476.6|89426.6|89479.8|89429.8|89474.7|89424.7|14
1642047670000|2022-01-13 04:21:10|89476.7|89426.7|89477.1|89427.1|89477.1|89427.1|89476.7|89426.7|4
1642047680000|2022-01-13 04:21:20|89477|89427|89481.8|89431.8|89482.3|89432.3|89477|89427|5
1642047690000|2022-01-13 04:21:30|89480.6|89430.6|89477.6|89427.6|89480.8|89430.8|89477.2|89427.2|7
1642047700000|2022-01-13 04:21:40|89477.2|89427.2|89477.5|89427.5|89477.5|89427.5|89477.2|89427.2|3
1642047710000|2022-01-13 04:21:50|89477.4|89427.4|89476|89426|89477.4|89427.4|89474.4|89424.4|17
1642047720000|2022-01-13 04:22:00|89475.8|89425.8|89473.8|89423.8|89476|89426|89473.8|89423.8|20
1642047730000|2022-01-13 04:22:10|89474|89424|89476.3|89426.3|89478|89428|89473.2|89423.2|16
1642047740000|2022-01-13 04:22:20|89477.8|89427.8|89474.7|89424.7|89477.8|89427.8|89472.6|89422.6|9
1642047750000|2022-01-13 04:22:30|89474.6|89424.6|89475.3|89425.3|89475.3|89425.3|89472.5|89422.5|10
1642047760000|2022-01-13 04:22:40|89472.1|89422.1|89473.7|89423.7|89473.7|89423.7|89472.1|89422.1|4
1642047770000|2022-01-13 04:22:50|89473.3|89423.3|89471.3|89421.3|89473.7|89423.7|89470.6|89420.6|11
1642047780000|2022-01-13 04:23:00|89470.7|89420.7|89471.2|89421.2|89471.9|89421.9|89469.5|89419.5|18
1642047790000|2022-01-13 04:23:10|89470.8|89420.8|89465.3|89415.3|89471|89421|89465.3|89415.3|11
1642047800000|2022-01-13 04:23:20|89464.9|89414.9|89467|89417|89468.8|89418.8|89464.9|89414.9|17
1642047810000|2022-01-13 04:23:30|89468|89418|89469.1|89419.1|89470.4|89420.4|89467.4|89417.4|9
1642047820000|2022-01-13 04:23:40|89468.9|89418.9|89466.6|89416.6|89468.9|89418.9|89465.1|89415.1|16
1642047830000|2022-01-13 04:23:50|89466.3|89416.3|89465.4|89415.4|89468|89418|89465.4|89415.4|16
1642047840000|2022-01-13 04:24:00|89465|89415|89468.3|89418.3|89469.5|89419.5|89465|89415|22
1642047850000|2022-01-13 04:24:10|89469.2|89419.2|89468|89418|89469.2|89419.2|89465|89415|13
1642047860000|2022-01-13 04:24:20|89467.9|89417.9|89468.7|89418.7|89470.5|89420.5|89467.9|89417.9|12
1642047870000|2022-01-13 04:24:30|89468.6|89418.6|89468.8|89418.8|89469.2|89419.2|89468.5|89418.5|22
1642047880000|2022-01-13 04:24:40|89469.1|89419.1|89468.1|89418.1|89470.8|89420.8|89467.7|89417.7|20
1642047890000|2022-01-13 04:24:50|89467.9|89417.9|89472.8|89422.8|89473|89423|89465.4|89415.4|20
1642047900000|2022-01-13 04:25:00|89472.7|89422.7|89473|89423|89473.5|89423.5|89472|89422|32
1642047910000|2022-01-13 04:25:10|89472.9|89422.9|89472.3|89422.3|89472.9|89422.9|89472|89422|16
1642047920000|2022-01-13 04:25:20|89472.4|89422.4|89474.7|89424.7|89474.7|89424.7|89472.3|89422.3|3
1642047930000|2022-01-13 04:25:30|89474.1|89424.1|89472.4|89422.4|89474.1|89424.1|89471.9|89421.9|18
1642047940000|2022-01-13 04:25:40|89472.3|89422.3|89474.4|89424.4|89474.4|89424.4|89471.8|89421.8|8
1642047950000|2022-01-13 04:25:50|89474|89424|89468.3|89418.3|89474|89424|89468.3|89418.3|21
1642047960000|2022-01-13 04:26:00|89468.1|89418.1|89473.1|89423.1|89474.2|89424.2|89467.9|89417.9|26
1642047970000|2022-01-13 04:26:10|89473.3|89423.3|89473.2|89423.2|89473.3|89423.3|89473|89423|5
1642047980000|2022-01-13 04:26:20|89472.8|89422.8|89471.8|89421.8|89472.8|89422.8|89470|89420|18
1642047990000|2022-01-13 04:26:30|89469.8|89419.8|89468.8|89418.8|89469.8|89419.8|89468.3|89418.3|10
1642048000000|2022-01-13 04:26:40|89468.6|89418.6|89471.9|89421.9|89473.1|89423.1|89468.2|89418.2|7
1642048010000|2022-01-13 04:26:50|89471.1|89421.1|89468.4|89418.4|89471.2|89421.2|89468.2|89418.2|11
1642048020000|2022-01-13 04:27:00|89468.3|89418.3|89468.4|89418.4|89468.4|89418.4|89468.2|89418.2|4
1642048030000|2022-01-13 04:27:10|89468.5|89418.5|89468.1|89418.1|89468.5|89418.5|89468|89418|10
1642048040000|2022-01-13 04:27:20|89468|89418|89467.9|89417.9|89470.8|89420.8|89467.9|89417.9|18
1642048050000|2022-01-13 04:27:30|89468|89418|89468.2|89418.2|89468.3|89418.3|89468|89418|7
1642048060000|2022-01-13 04:27:40|89472.3|89422.3|89470.7|89420.7|89474.3|89424.3|89467.8|89417.8|13
1642048070000|2022-01-13 04:27:50|89472.1|89422.1|89466.7|89416.7|89472.1|89422.1|89466.7|89416.7|20
1642048080000|2022-01-13 04:28:00|89466.6|89416.6|89467.3|89417.3|89468|89418|89466.6|89416.6|20
1642048090000|2022-01-13 04:28:10|89467.1|89417.1|89466|89416|89468.4|89418.4|89465.8|89415.8|16
1642048100000|2022-01-13 04:28:20|89464.8|89414.8|89466.5|89416.5|89468.8|89418.8|89464.4|89414.4|14
1642048110000|2022-01-13 04:28:30|89467.2|89417.2|89465|89415|89467.6|89417.6|89464.5|89414.5|18
1642048120000|2022-01-13 04:28:40|89464.1|89414.1|89464.5|89414.5|89464.6|89414.6|89464.1|89414.1|8
1642048130000|2022-01-13 04:28:50|89464.3|89414.3|89466.2|89416.2|89467.9|89417.9|89464.3|89414.3|5
1642048140000|2022-01-13 04:29:00|89466|89416|89465.8|89415.8|89468.2|89418.2|89465.8|89415.8|9
1642048150000|2022-01-13 04:29:10|89465.9|89415.9|89465.7|89415.7|89466.4|89416.4|89465.5|89415.5|7
1642048160000|2022-01-13 04:29:20|89466|89416|89464.2|89414.2|89466|89416|89464.2|89414.2|12
1642048170000|2022-01-13 04:29:30|89464.3|89414.3|89467.9|89417.9|89467.9|89417.9|89464.2|89414.2|7
1642048180000|2022-01-13 04:29:40|89467.2|89417.2|89466.6|89416.6|89467.2|89417.2|89466.6|89416.6|5
1642048190000|2022-01-13 04:29:50|89465.1|89415.1|89464.7|89414.7|89465.1|89415.1|89462.1|89412.1|12
1642048200000|2022-01-13 04:30:00|89463.7|89413.7|89467.6|89417.6|89467.9|89417.9|89463.3|89413.3|21
1642048210000|2022-01-13 04:30:10|89467|89417|89467.3|89417.3|89467.7|89417.7|89467|89417|7
1642048220000|2022-01-13 04:30:20|89467.6|89417.6|89468.4|89418.4|89470.1|89420.1|89467.6|89417.6|7
1642048230000|2022-01-13 04:30:30|89470.1|89420.1|89468.3|89418.3|89470.1|89420.1|89468|89418|11
1642048240000|2022-01-13 04:30:40|89468.6|89418.6|89468.8|89418.8|89469.7|89419.7|89468.2|89418.2|11
1642048250000|2022-01-13 04:30:50|89473.9|89423.9|89476.6|89426.6|89476.8|89426.8|89473.9|89423.9|25
1642048260000|2022-01-13 04:31:00|89475.8|89425.8|89476.1|89426.1|89476.7|89426.7|89475.8|89425.8|9
1642048270000|2022-01-13 04:31:10|89476.4|89426.4|89476|89426|89476.6|89426.6|89476|89426|19
1642048280000|2022-01-13 04:31:20|89476.1|89426.1|89476.6|89426.6|89476.6|89426.6|89475.5|89425.5|28
1642048290000|2022-01-13 04:31:30|89478.1|89428.1|89474.9|89424.9|89478.1|89428.1|89473.1|89423.1|22
1642048300000|2022-01-13 04:31:40|89474.5|89424.5|89478.5|89428.5|89478.9|89428.9|89474.5|89424.5|16
1642048310000|2022-01-13 04:31:50|89478.4|89428.4|89479|89429|89479|89429|89477.9|89427.9|19
1642048320000|2022-01-13 04:32:00|89479.1|89429.1|89479.4|89429.4|89479.4|89429.4|89477.6|89427.6|15
1642048330000|2022-01-13 04:32:10|89479.1|89429.1|89476.8|89426.8|89479.1|89429.1|89476.8|89426.8|11
1642048340000|2022-01-13 04:32:20|89476.7|89426.7|89477|89427|89477.1|89427.1|89476.7|89426.7|4
1642048350000|2022-01-13 04:32:30|89477.1|89427.1|89478.9|89428.9|89478.9|89428.9|89477.1|89427.1|4
1642048360000|2022-01-13 04:32:40|89480.5|89430.5|89478.6|89428.6|89480.5|89430.5|89477.8|89427.8|10
1642048370000|2022-01-13 04:32:50|89477.8|89427.8|89479|89429|89479|89429|89476.6|89426.6|9
1642048380000|2022-01-13 04:33:00|89478.2|89428.2|89477.9|89427.9|89478.7|89428.7|89477.8|89427.8|8
1642048390000|2022-01-13 04:33:10|89478.1|89428.1|89477.1|89427.1|89478.1|89428.1|89476.9|89426.9|5
1642048400000|2022-01-13 04:33:20|89477|89427|89482.1|89432.1|89482.6|89432.6|89477|89427|3
1642048410000|2022-01-13 04:33:30|89483.3|89433.3|89474.9|89424.9|89483.3|89433.3|89473.6|89423.6|21
1642048420000|2022-01-13 04:33:40|89475|89425|89480.8|89430.8|89480.8|89443.3|89468.3|89424.5|24
1642048430000|2022-01-13 04:33:50|89481.1|89431.1|89485.1|89435.1|89485.2|89435.2|89481.1|89431.1|17
1642048440000|2022-01-13 04:34:00|89484.8|89434.8|89483.9|89433.9|89484.8|89434.8|89483.5|89433.5|11
1642048450000|2022-01-13 04:34:10|89483.8|89433.8|89485.8|89435.8|89485.9|89435.9|89483.8|89433.8|11
1642048460000|2022-01-13 04:34:20|89485.5|89435.5|89483.2|89433.2|89485.8|89435.8|89483|89433|10
1642048470000|2022-01-13 04:34:30|89482.4|89432.4|89481.8|89431.8|89483.2|89433.2|89481.8|89431.8|8
1642048480000|2022-01-13 04:34:40|89481.7|89431.7|89481.5|89431.5|89481.7|89431.7|89481.2|89431.2|6
1642048490000|2022-01-13 04:34:50|89481.6|89431.6|89486.1|89436.1|89489.7|89439.7|89481.4|89431.4|9
1642048500000|2022-01-13 04:35:00|89486.7|89436.7|89480.6|89430.6|89486.7|89436.7|89480.6|89430.6|12
1642048510000|2022-01-13 04:35:10|89480.4|89430.4|89482|89432|89482.2|89432.2|89480|89430|11
1642048520000|2022-01-13 04:35:20|89481|89431|89480.8|89430.8|89481.7|89431.7|89480.6|89430.6|7
1642048530000|2022-01-13 04:35:30|89480.9|89430.9|89477.7|89427.7|89480.9|89430.9|89477.7|89427.7|23
1642048540000|2022-01-13 04:35:40|89478.9|89428.9|89479.6|89429.6|89479.6|89429.6|89478.3|89428.3|17
1642048550000|2022-01-13 04:35:50|89479.4|89429.4|89479.3|89429.3|89479.4|89429.4|89478.4|89428.4|11
1642048560000|2022-01-13 04:36:00|89479.6|89429.6|89478.8|89428.8|89481|89431|89478.8|89428.8|16
1642048570000|2022-01-13 04:36:10|89479.1|89429.1|89479.2|89429.2|89479.2|89429.2|89479|89429|4
1642048580000|2022-01-13 04:36:20|89478.2|89428.2|89471.9|89446.9|89486|89446.9|89471.9|89428.1|13
1642048590000|2022-01-13 04:36:30|89484.1|89434.1|89484.7|89434.7|89484.7|89434.7|89483.3|89433.3|9
1642048600000|2022-01-13 04:36:40|89484.5|89434.5|89484.5|89434.5|89484.7|89434.7|89484.2|89434.2|7
1642048610000|2022-01-13 04:36:50|89484.3|89434.3|89485.5|89435.5|89488.2|89438.2|89484.3|89434.3|5
1642048620000|2022-01-13 04:37:00|89485.3|89435.3|89485.7|89435.7|89486.1|89436.1|89484.2|89434.2|12
1642048630000|2022-01-13 04:37:10|89486.2|89436.2|89484.2|89434.2|89486.2|89436.2|89483.9|89433.9|6
1642048640000|2022-01-13 04:37:20|89483.8|89433.8|89481.9|89431.9|89485.3|89435.3|89481.9|89431.9|13
1642048650000|2022-01-13 04:37:30|89481.7|89431.7|89483|89433|89483|89433|89481.7|89431.7|10
1642048660000|2022-01-13 04:37:40|89482.9|89432.9|89483.9|89433.9|89484.9|89434.9|89482.9|89432.9|11
1642048670000|2022-01-13 04:37:50|89483.6|89433.6|89485|89435|89487.7|89437.7|89483.3|89433.3|22
1642048680000|2022-01-13 04:38:00|89485.5|89435.5|89482.6|89432.6|89486.3|89436.3|89482.5|89432.5|25
1642048690000|2022-01-13 04:38:10|89482.1|89432.1|89479.9|89429.9|89482.1|89432.1|89479.9|89429.9|17
1642048700000|2022-01-13 04:38:20|89480|89430|89480.6|89430.6|89481.5|89431.5|89479.8|89429.8|20
1642048710000|2022-01-13 04:38:30|89480.2|89430.2|89480.6|89430.6|89481.3|89431.3|89479.1|89429.1|15
1642048720000|2022-01-13 04:38:40|89480.5|89430.5|89480.5|89430.5|89481.7|89431.7|89480.1|89430.1|16
1642048730000|2022-01-13 04:38:50|89480.6|89430.6|89487.8|89437.8|89487.8|89437.8|89480.6|89430.6|22
1642048740000|2022-01-13 04:39:00|89487.1|89437.1|89483.3|89433.3|89487.1|89437.1|89483.2|89433.2|16
1642048750000|2022-01-13 04:39:10|89483.7|89433.7|89484.5|89434.5|89484.5|89434.5|89481.9|89431.9|9
1642048760000|2022-01-13 04:39:20|89485.3|89435.3|89482.4|89432.4|89485.3|89435.3|89481.8|89431.8|6
1642048770000|2022-01-13 04:39:30|89482.3|89432.3|89488.5|89438.5|89490.4|89440.4|89482.3|89432.3|19
1642048780000|2022-01-13 04:39:40|89488|89438|89489.8|89439.8|89491.7|89441.7|89482.4|89432.4|25
1642048790000|2022-01-13 04:39:50|89490.4|89440.4|89490.1|89440.1|89496.6|89441.4|89487.8|89424.3|18
1642048800000|2022-01-13 04:40:00|89489.5|89439.5|89488.2|89438.2|89500.5|89440.8|89487.9|89425.7|20
1642048810000|2022-01-13 04:40:10|89500.7|89425.8|89491.1|89441.1|89500.7|89443|89487.1|89425.8|25
1642048820000|2022-01-13 04:40:20|89492.5|89442.5|89492.5|89442.5|89492.8|89442.8|89491.1|89441.1|15
1642048830000|2022-01-13 04:40:30|89492.6|89442.6|89491.8|89441.8|89505.7|89445.9|89487.9|89431.2|31
1642048840000|2022-01-13 04:40:40|89492.5|89442.5|89495.8|89445.8|89498.7|89448.7|89492.3|89442.3|29
1642048850000|2022-01-13 04:40:50|89495.2|89445.2|89499.2|89449.2|89499.2|89449.2|89494.2|89444.2|11
1642048860000|2022-01-13 04:41:00|89498|89448|89497.6|89447.6|89500.5|89450.5|89496.2|89446.2|25
1642048870000|2022-01-13 04:41:10|89498.4|89448.4|89499|89449|89499|89449|89495|89445|15
1642048880000|2022-01-13 04:41:20|89497.7|89447.7|89497.9|89447.9|89499.5|89449.5|89497.2|89447.2|16
1642048890000|2022-01-13 04:41:30|89497.6|89447.6|89497|89447|89497.9|89447.9|89494.8|89444.8|27
1642048900000|2022-01-13 04:41:40|89496.9|89446.9|89491|89441|89510.8|89450.4|89491|89428|24
1642048910000|2022-01-13 04:41:50|89490.8|89440.8|89495.6|89445.6|89501.3|89451.3|89490.8|89440.8|24
1642048920000|2022-01-13 04:42:00|89495|89445|89495.8|89445.8|89496|89446|89491.7|89441.7|21
1642048930000|2022-01-13 04:42:10|89495.4|89445.4|89503.7|89453.7|89529.7|89457.8|89495.4|89435.4|55
1642048940000|2022-01-13 04:42:20|89513.9|89441.7|89513.3|89437.8|89516.8|89441.7|89510.3|89431.9|17
1642048950000|2022-01-13 04:42:30|89513.7|89439.2|89514.3|89435|89515.4|89441.8|89510.4|89434.5|19
1642048960000|2022-01-13 04:42:40|89511.3|89431.9|89519.5|89436.8|89527.1|89452.8|89502.8|89427.8|40
1642048970000|2022-01-13 04:42:50|89520.5|89436.7|89517.5|89445.9|89524.2|89455.9|89501|89436.4|21
1642048980000|2022-01-13 04:43:00|89517.1|89444.6|89501.2|89451.2|89518.3|89455.4|89501.2|89435.9|23
1642048990000|2022-01-13 04:43:10|89501.1|89451.1|89518.7|89438.2|89518.7|89451.1|89501.1|89433.6|19
1642049000000|2022-01-13 04:43:20|89516|89440|89514.7|89440.7|89518.2|89443.9|89512.7|89436.2|19
1642049010000|2022-01-13 04:43:30|89513|89441.8|89517.5|89434.5|89519.7|89441.8|89513|89434.5|13
1642049020000|2022-01-13 04:43:40|89511.1|89433.8|89500.4|89450.4|89513.3|89450.4|89499.4|89433|26
1642049030000|2022-01-13 04:43:50|89500.8|89450.8|89513.7|89441.5|89513.7|89454.3|89496.5|89431.2|37
1642049040000|2022-01-13 04:44:00|89499.3|89449.3|89508.5|89458.5|89514.4|89458.6|89499.2|89441.6|36
1642049050000|2022-01-13 04:44:10|89508|89458|89512.7|89440.7|89514.9|89461.1|89503.7|89440.7|31
1642049060000|2022-01-13 04:44:20|89514.5|89439.3|89506.9|89456.9|89514.5|89458.2|89501.1|89439.3|41
1642049070000|2022-01-13 04:44:30|89507.2|89457.2|89507.6|89457.6|89523.3|89459.3|89504|89448.4|23
1642049080000|2022-01-13 04:44:40|89506.5|89456.5|89508|89458|89516.3|89461|89505.2|89444.2|15
1642049090000|2022-01-13 04:44:50|89509.1|89459.1|89509|89459|89519.8|89459.3|89506|89443.5|21
1642049100000|2022-01-13 04:45:00|89521.5|89446.1|89504.7|89454.7|89521.5|89460|89502.5|89440.6|30
1642049110000|2022-01-13 04:45:10|89504.9|89454.9|89505.7|89455.7|89516.2|89457|89503.6|89446.1|24
1642049120000|2022-01-13 04:45:20|89504.4|89454.4|89506.5|89456.5|89507.6|89457.6|89504.1|89454.1|11
1642049130000|2022-01-13 04:45:30|89505.5|89455.5|89513|89442.1|89513|89457|89501.1|89442.1|16
1642049140000|2022-01-13 04:45:40|89514.5|89464.5|89505.3|89455.3|89514.5|89464.5|89500.6|89450.6|10
1642049150000|2022-01-13 04:45:50|89504.5|89454.5|89504.2|89454.2|89518|89459.7|89503.1|89441.1|25
1642049160000|2022-01-13 04:46:00|89504.9|89454.9|89506.8|89456.8|89516.2|89456.8|89504.5|89440.1|14
1642049170000|2022-01-13 04:46:10|89506|89456|89508.4|89458.4|89519.7|89459.8|89506|89445.6|7
1642049180000|2022-01-13 04:46:20|89506.2|89456.2|89506.3|89456.3|89528.3|89462.4|89499.4|89440.8|23
1642049190000|2022-01-13 04:46:30|89506|89456|89522.1|89451.2|89522.8|89461.6|89506|89440.7|28
1642049200000|2022-01-13 04:46:40|89520.9|89447.8|89510.1|89460.1|89523.5|89463.8|89506.5|89444.3|25
1642049210000|2022-01-13 04:46:50|89517.8|89446.6|89516.9|89444.8|89519.4|89460.1|89503.8|89443.4|23
1642049220000|2022-01-13 04:47:00|89519.4|89443.4|89506.7|89456.7|89520.4|89456.7|89503.3|89439.8|11
1642049230000|2022-01-13 04:47:10|89506.6|89456.6|89512.6|89441.9|89518.3|89456.6|89503|89438.5|15
1642049240000|2022-01-13 04:47:20|89518.5|89438.4|89507.2|89457.2|89530.4|89457.2|89502.9|89437|22
1642049250000|2022-01-13 04:47:30|89516.3|89443.8|89498.4|89448.4|89519.6|89457.9|89498.2|89439.7|24
1642049260000|2022-01-13 04:47:40|89515|89443.8|89518.9|89443.3|89519.8|89458.3|89503.7|89443.3|15
1642049270000|2022-01-13 04:47:50|89502.3|89452.3|89516.4|89444|89519.3|89453.1|89502.3|89442.1|13
1642049280000|2022-01-13 04:48:00|89516.1|89443.7|89507.3|89457.3|89519.4|89457.6|89507.3|89442.4|11
1642049290000|2022-01-13 04:48:10|89506.1|89456.1|89523.9|89441.2|89523.9|89459.1|89503.7|89441.2|18
1642049300000|2022-01-13 04:48:20|89506.5|89456.5|89517.3|89445.2|89519|89457.2|89505.2|89443.8|14
1642049310000|2022-01-13 04:48:30|89506.2|89456.2|89507.7|89457.7|89520.7|89457.7|89505.1|89442.9|16
1642049320000|2022-01-13 04:48:40|89507|89457|89510.1|89460.1|89511.2|89461.2|89507|89457|19
1642049330000|2022-01-13 04:48:50|89510.2|89460.2|89508.6|89458.6|89510.2|89460.2|89505.3|89455.3|15
1642049340000|2022-01-13 04:49:00|89507.9|89457.9|89502.8|89452.8|89507.9|89457.9|89502.8|89452.8|11
1642049350000|2022-01-13 04:49:10|89503.3|89453.3|89510.6|89460.6|89513.7|89463.7|89503.3|89453.3|21
1642049360000|2022-01-13 04:49:20|89508.9|89458.9|89505.7|89455.7|89520.6|89458.9|89502.1|89441.9|30
1642049370000|2022-01-13 04:49:30|89505|89455|89506.4|89456.4|89519.5|89457.2|89504.3|89444.9|13
1642049380000|2022-01-13 04:49:40|89515.9|89445.2|89510.2|89460.2|89516.3|89460.2|89504|89444|9
1642049390000|2022-01-13 04:49:50|89509.6|89459.6|89508.5|89458.5|89514.6|89459.6|89504.9|89444.5|16
1642049400000|2022-01-13 04:50:00|89507.5|89457.5|89516.2|89445.7|89517.3|89457.9|89503.6|89441.1|20
1642049410000|2022-01-13 04:50:10|89516.8|89446.8|89507.7|89457.7|89521.5|89461.7|89502.5|89440.5|15
1642049420000|2022-01-13 04:50:20|89513.2|89463.2|89517|89444.3|89523.5|89465.5|89504.7|89442.9|21
1642049430000|2022-01-13 04:50:30|89516.9|89444.5|89506|89456|89522.3|89456.9|89506|89440.3|10
1642049440000|2022-01-13 04:50:40|89505.8|89455.8|89520.9|89450.4|89520.9|89459|89503.7|89445.7|9
1642049450000|2022-01-13 04:50:50|89516.2|89441.4|89519.4|89443.2|89519.4|89460.9|89505.3|89441.4|16
1642049460000|2022-01-13 04:51:00|89519|89444.2|89507.3|89457.3|89519|89461.5|89505.3|89444|9
1642049470000|2022-01-13 04:51:10|89523.5|89441|89522.9|89448.3|89523.5|89459.7|89506.3|89441|12
1642049480000|2022-01-13 04:51:20|89522.3|89457.8|89518.1|89446.7|89525.1|89461.9|89507.1|89440.8|23
1642049490000|2022-01-13 04:51:30|89518.5|89446.6|89519.5|89446.5|89520.4|89456.8|89506.8|89444.8|9
1642049500000|2022-01-13 04:51:40|89518.8|89449.4|89520.4|89448.7|89525.5|89463.6|89512.6|89448.7|15
1642049510000|2022-01-13 04:51:50|89518.8|89448.6|89508.8|89458.8|89519.6|89458.8|89508.7|89448.6|6
1642049520000|2022-01-13 04:52:00|89506.2|89456.2|89521.7|89445.2|89522.4|89456.2|89506.2|89443.7|9
1642049530000|2022-01-13 04:52:10|89521.8|89443.5|89522.1|89450|89524.9|89461.5|89511.5|89441.5|10
1642049540000|2022-01-13 04:52:20|89509.5|89459.5|89519.7|89447.7|89521.2|89459.5|89508.7|89446.6|13
1642049550000|2022-01-13 04:52:30|89519.8|89448.1|89510.1|89460.1|89521.3|89461.8|89506.7|89446.5|10
1642049560000|2022-01-13 04:52:40|89509.9|89459.9|89523.5|89447.1|89523.5|89459.9|89509|89446.7|14
1642049570000|2022-01-13 04:52:50|89522.2|89445.6|89523.3|89451|89532|89463.6|89509.9|89445.6|9
1642049580000|2022-01-13 04:53:00|89523.2|89451.9|89519.3|89448.1|89523.6|89463.9|89507|89445.6|18
1642049590000|2022-01-13 04:53:10|89519.4|89448|89530.6|89449.3|89531.1|89465|89509.7|89448|17
1642049600000|2022-01-13 04:53:20|89523.9|89453.7|89527|89448.8|89530.8|89462.4|89512.1|89446|15
1642049610000|2022-01-13 04:53:30|89529.8|89447.2|89525.2|89450.3|89529.8|89452|89522.5|89447.2|18
1642049620000|2022-01-13 04:53:40|89522.1|89451.8|89518.1|89468.1|89530.4|89468.1|89511.4|89450.4|22
1642049630000|2022-01-13 04:53:50|89529.4|89457.9|89517.2|89467.2|89531.7|89467.2|89516.2|89448.5|15
1642049640000|2022-01-13 04:54:00|89516.3|89466.3|89517.8|89467.8|89526.6|89469|89514.9|89451.7|18
1642049650000|2022-01-13 04:54:10|89517|89467|89526.6|89454.7|89527.9|89467.5|89515.8|89451.6|9
1642049660000|2022-01-13 04:54:20|89513.8|89463.8|89475.1|89425.1|89516.8|89463.8|89475.1|89414.5|29
1642049670000|2022-01-13 04:54:30|89475|89425|89492.7|89442.7|89507.5|89443.6|89474.3|89416.5|61
1642049680000|2022-01-13 04:54:40|89503.3|89432.5|89504.2|89432.8|89507.9|89444.9|89492.8|89429.8|24
1642049690000|2022-01-13 04:54:50|89504.3|89432.9|89502.9|89430.6|89506.4|89442.6|89492.6|89430.1|26
1642049700000|2022-01-13 04:55:00|89503|89430.9|89494|89444|89504.6|89445.6|89489.4|89428.9|37
1642049710000|2022-01-13 04:55:10|89493.8|89443.8|89494.9|89444.9|89501.6|89447.9|89491.2|89428.9|43
1642049720000|2022-01-13 04:55:20|89492.4|89442.4|89497.7|89447.7|89499.1|89449.1|89492.4|89442.4|15
1642049730000|2022-01-13 04:55:30|89498.5|89448.5|89498|89448|89498.9|89448.9|89496.9|89446.9|13
1642049740000|2022-01-13 04:55:40|89496.9|89446.9|89496.7|89446.7|89499.2|89449.2|89494|89444|16
1642049750000|2022-01-13 04:55:50|89494.5|89444.5|89495.5|89445.5|89505.2|89446.7|89494.5|89434|8
1642049760000|2022-01-13 04:56:00|89496.3|89446.3|89498.4|89448.4|89500.5|89450.5|89493|89443|15
1642049770000|2022-01-13 04:56:10|89498.2|89448.2|89497.2|89447.2|89511.3|89449|89495.1|89431.8|30
1642049780000|2022-01-13 04:56:20|89508.3|89438.3|89499.6|89449.6|89508.3|89452|89495.9|89438.3|13
1642049790000|2022-01-13 04:56:30|89511|89440.6|89509.9|89437.4|89511.2|89449.7|89496.8|89434.2|18
1642049800000|2022-01-13 04:56:40|89509.5|89437.3|89514.7|89441.4|89514.7|89454.7|89496.8|89436.6|32
1642049810000|2022-01-13 04:56:50|89514.2|89449.6|89501.2|89451.2|89515|89456.3|89495.1|89441.9|23
1642049820000|2022-01-13 04:57:00|89500.4|89450.4|89510.4|89440.2|89519.2|89454.2|89497.8|89425.2|33
1642049830000|2022-01-13 04:57:10|89514.7|89437.3|89503.1|89453.1|89514.7|89454.5|89499.8|89437.3|18
1642049840000|2022-01-13 04:57:20|89502.7|89452.7|89513.3|89438.5|89516.7|89455|89499.1|89437.8|31
1642049850000|2022-01-13 04:57:30|89510.3|89439.9|89503.8|89453.8|89521.7|89458.9|89499.1|89439.9|63
1642049860000|2022-01-13 04:57:40|89504.2|89454.2|89520|89447|89522.2|89461.3|89501.8|89440.4|43
1642049870000|2022-01-13 04:57:50|89508.2|89458.2|89518.7|89441.6|89522.2|89459.9|89506.8|89441.6|20
1642049880000|2022-01-13 04:58:00|89516.4|89442.9|89510.1|89460.1|89518.1|89460.8|89507.4|89442.9|17
1642049890000|2022-01-13 04:58:10|89510.4|89460.4|89522.5|89448.7|89522.6|89460.7|89507.4|89443.8|20
1642049900000|2022-01-13 04:58:20|89515.2|89465.2|89508.4|89458.4|89523.1|89465.2|89508.4|89452.8|13
1642049910000|2022-01-13 04:58:30|89507.6|89457.6|89510.1|89460.1|89520.4|89460.1|89507.1|89443.5|10
1642049920000|2022-01-13 04:58:40|89509.1|89459.1|89514.4|89464.4|89525|89468|89508.3|89448|26
1642049930000|2022-01-13 04:58:50|89513.4|89463.4|89520.4|89449.8|89523.1|89464.4|89510.7|89447.4|25
1642049940000|2022-01-13 04:59:00|89509.5|89459.5|89520.6|89442.2|89521.9|89459.5|89509.5|89442.2|18
1642049950000|2022-01-13 04:59:10|89521.3|89446.3|89517.1|89445.8|89521.3|89457.8|89506|89444.4|19
1642049960000|2022-01-13 04:59:20|89517.7|89445.9|89504.7|89454.7|89517.7|89457.3|89503.9|89443.7|15
1642049970000|2022-01-13 04:59:30|89504.2|89454.2|89520.3|89448.8|89522.2|89454.4|89503.9|89443.2|23
1642049980000|2022-01-13 04:59:40|89507.4|89457.4|89521.7|89447.7|89525.5|89459.6|89505.4|89446.6|13
1642049990000|2022-01-13 04:59:50|89523|89447|89514.2|89464.2|89529.9|89465.2|89507.3|89446.6|25
1642050000000|2022-01-13 05:00:00|89526.7|89451.2|89516.4|89466.4|89537|89467.4|89514.1|89448.6|43
1642050010000|2022-01-13 05:00:10|89515.7|89465.7|89514.8|89464.8|89525.7|89466.6|89513.5|89455.7|20
1642050020000|2022-01-13 05:00:20|89514.7|89464.7|89519.3|89469.3|89519.4|89469.4|89513.5|89463.5|12
1642050030000|2022-01-13 05:00:30|89519.7|89469.7|89522.4|89472.4|89534.2|89472.5|89518.3|89455.5|18
1642050040000|2022-01-13 05:00:40|89522.6|89472.6|89519.6|89469.6|89524|89474|89517.2|89467.2|24
1642050050000|2022-01-13 05:00:50|89519.5|89469.5|89519.2|89469.2|89531.1|89471.3|89517.3|89457.3|27
1642050060000|2022-01-13 05:01:00|89520.8|89470.8|89521.9|89471.9|89534.9|89473.9|89519.4|89454.6|28
1642050070000|2022-01-13 05:01:10|89518.6|89468.6|89518.7|89468.7|89530.8|89472.1|89514.2|89455.9|27
1642050080000|2022-01-13 05:01:20|89516.8|89466.8|89520.9|89470.9|89528.3|89470.9|89516.1|89454.6|8
1642050090000|2022-01-13 05:01:30|89519.3|89469.3|89518.6|89468.6|89526.8|89472.7|89516.7|89455|22
1642050100000|2022-01-13 05:01:40|89519.7|89469.7|89516.1|89466.1|89533.4|89472.7|89516.1|89454.3|14
1642050110000|2022-01-13 05:01:50|89515.2|89465.2|89516.4|89466.4|89527.9|89467.1|89515.2|89454.4|16
1642050120000|2022-01-13 05:02:00|89516.9|89466.9|89518|89468|89533.5|89469.3|89516.9|89455|20
1642050130000|2022-01-13 05:02:10|89529.5|89457.4|89518.6|89468.6|89529.5|89471.9|89514.2|89452.6|22
1642050140000|2022-01-13 05:02:20|89518.2|89468.2|89516.7|89466.7|89519.9|89469.9|89514.5|89464.5|34
1642050150000|2022-01-13 05:02:30|89516|89466|89519.9|89469.9|89519.9|89469.9|89510.5|89460.5|52
1642050160000|2022-01-13 05:02:40|89522|89472|89512.8|89462.8|89526.5|89472|89509.5|89453.2|30
1642050170000|2022-01-13 05:02:50|89511.7|89461.7|89511.9|89461.9|89528.5|89463.4|89511.7|89448|6
1642050180000|2022-01-13 05:03:00|89512.5|89462.5|89514|89464|89521.4|89471.4|89512.5|89462.5|18
1642050190000|2022-01-13 05:03:10|89513.5|89463.5|89514.8|89464.8|89523.4|89465.5|89512.5|89453.4|25
1642050200000|2022-01-13 05:03:20|89514.4|89464.4|89514.9|89464.9|89515.8|89465.8|89510.3|89460.3|22
1642050210000|2022-01-13 05:03:30|89515.6|89465.6|89513.6|89463.6|89516.1|89466.1|89513|89463|20
1642050220000|2022-01-13 05:03:40|89514.8|89464.8|89515.5|89465.5|89522.5|89469.1|89512.2|89452.5|21
1642050230000|2022-01-13 05:03:50|89514.7|89464.7|89511.7|89461.7|89514.7|89464.7|89511.7|89461.7|13
1642050240000|2022-01-13 05:04:00|89511.2|89461.2|89511.4|89461.4|89512|89462|89510.1|89460.1|15
1642050250000|2022-01-13 05:04:10|89510.9|89460.9|89511.8|89461.8|89512.8|89462.8|89510.5|89460.5|19
1642050260000|2022-01-13 05:04:20|89511.1|89461.1|89511|89461|89515.1|89465.1|89508.8|89458.8|22
1642050270000|2022-01-13 05:04:30|89510.6|89460.6|89513.3|89463.3|89523.6|89468.5|89510.2|89449.6|24
1642050280000|2022-01-13 05:04:40|89512|89462|89513.9|89463.9|89514.3|89464.3|89511.6|89461.6|10
1642050290000|2022-01-13 05:04:50|89512.8|89462.8|89512.5|89462.5|89512.9|89462.9|89509.8|89459.8|9
1642050300000|2022-01-13 05:05:00|89512|89462|89508.3|89458.3|89515.3|89465.3|89508.3|89458.3|29
1642050310000|2022-01-13 05:05:10|89508.6|89458.6|89507.9|89457.9|89521.8|89459.6|89507.8|89447.7|15
1642050320000|2022-01-13 05:05:20|89508.8|89458.8|89510.5|89460.5|89510.5|89460.5|89507.9|89457.9|10
1642050330000|2022-01-13 05:05:30|89510.2|89460.2|89507.6|89457.6|89511.2|89461.2|89507.3|89457.3|11
1642050340000|2022-01-13 05:05:40|89507.2|89457.2|89508.2|89458.2|89517.8|89461.3|89505.6|89445.7|20
1642050350000|2022-01-13 05:05:50|89510.7|89460.7|89508.2|89458.2|89511.4|89461.4|89507.3|89457.3|19
1642050360000|2022-01-13 05:06:00|89507.8|89457.8|89510.4|89460.4|89513.5|89463.5|89507.8|89457.8|27
1642050370000|2022-01-13 05:06:10|89509.4|89459.4|89514.5|89464.5|89519.7|89466.4|89509.4|89447.9|20
1642050380000|2022-01-13 05:06:20|89516.7|89466.7|89515.3|89465.3|89523.4|89466.7|89509.6|89449.8|23
1642050390000|2022-01-13 05:06:30|89516.9|89466.9|89512|89462|89525.9|89468.1|89508.5|89446.9|17
1642050400000|2022-01-13 05:06:40|89511.6|89461.6|89510.6|89460.6|89512.6|89462.6|89509.3|89459.3|13
1642050410000|2022-01-13 05:06:50|89512.8|89462.8|89514.7|89464.7|89524.8|89469.3|89512.4|89453.6|21
1642050420000|2022-01-13 05:07:00|89520.1|89470.1|89515.3|89465.3|89525.5|89470.1|89509.1|89445.1|19
1642050430000|2022-01-13 05:07:10|89516|89466|89511.8|89461.8|89516.8|89466.8|89510.2|89460.2|34
1642050440000|2022-01-13 05:07:20|89511.6|89461.6|89514.6|89464.6|89521|89467.1|89511.1|89451|24
1642050450000|2022-01-13 05:07:30|89514.4|89464.4|89517.5|89467.5|89524.3|89467.5|89512|89449.9|23
1642050460000|2022-01-13 05:07:40|89516.5|89466.5|89516.4|89466.4|89519|89469|89515.3|89465.3|20
1642050470000|2022-01-13 05:07:50|89515.8|89465.8|89518.7|89468.7|89518.7|89468.7|89514.8|89464.8|12
1642050480000|2022-01-13 05:08:00|89512.2|89462.2|89515.7|89465.7|89516.6|89466.6|89511.7|89461.7|16
1642050490000|2022-01-13 05:08:10|89516.3|89466.3|89516.6|89466.6|89517|89467|89514.4|89464.4|16
1642050500000|2022-01-13 05:08:20|89516.8|89466.8|89518.3|89468.3|89518.4|89468.4|89514.6|89464.6|11
1642050510000|2022-01-13 05:08:30|89517.1|89467.1|89516.7|89466.7|89519.3|89469.3|89516.7|89466.7|10
1642050520000|2022-01-13 05:08:40|89518.6|89468.6|89512.6|89462.6|89518.6|89468.6|89512.6|89462.6|13
1642050530000|2022-01-13 05:08:50|89512.1|89462.1|89512.7|89462.7|89512.7|89462.7|89511.2|89461.2|11
1642050540000|2022-01-13 05:09:00|89512.4|89462.4|89507.7|89457.7|89512.5|89462.5|89504|89454|18
1642050550000|2022-01-13 05:09:10|89509.4|89459.4|89509.8|89459.8|89510.4|89460.4|89506.4|89456.4|23
1642050560000|2022-01-13 05:09:20|89510.5|89460.5|89511.3|89461.3|89516.7|89466.7|89509.6|89459.6|22
1642050570000|2022-01-13 05:09:30|89510.4|89460.4|89514.5|89464.5|89520.4|89464.5|89507.2|89447.3|21
1642050580000|2022-01-13 05:09:40|89513.9|89463.9|89516.4|89466.4|89516.9|89466.9|89513.4|89463.4|10
1642050590000|2022-01-13 05:09:50|89516.3|89466.3|89515.5|89465.5|89516.9|89466.9|89513.9|89463.9|10
1642050600000|2022-01-13 05:10:00|89517.5|89467.5|89515.5|89465.5|89518.3|89468.3|89512|89462|18
1642050610000|2022-01-13 05:10:10|89512.9|89462.9|89506.5|89456.5|89527.3|89462.9|89505.1|89432.7|18
1642050620000|2022-01-13 05:10:20|89521.3|89448.3|89507.9|89457.9|89521.3|89459.6|89506.4|89448.3|18
1642050630000|2022-01-13 05:10:30|89509|89459|89513.4|89463.4|89515.8|89465.8|89507.1|89457.1|28
1642050640000|2022-01-13 05:10:40|89516.9|89466.9|89513.6|89463.6|89516.9|89466.9|89512.3|89462.3|13
1642050650000|2022-01-13 05:10:50|89513.9|89463.9|89510|89460|89515.9|89465.9|89508.2|89458.2|25
1642050660000|2022-01-13 05:11:00|89510.2|89460.2|89516.2|89466.2|89517.3|89467.3|89510.2|89460.2|23
1642050670000|2022-01-13 05:11:10|89517.4|89467.4|89513.3|89463.3|89519.8|89467.5|89509.7|89449.6|16
1642050680000|2022-01-13 05:11:20|89514.9|89464.9|89514.3|89464.3|89517.5|89467.5|89512.3|89462.3|14
1642050690000|2022-01-13 05:11:30|89512.7|89462.7|89512.1|89462.1|89521.1|89464.7|89510.1|89449.4|18
1642050700000|2022-01-13 05:11:40|89514.8|89464.8|89515.1|89465.1|89517.9|89467.9|89514.8|89464.8|12
1642050710000|2022-01-13 05:11:50|89516.7|89466.7|89513.8|89463.8|89517.6|89467.6|89510.9|89460.9|17
1642050720000|2022-01-13 05:12:00|89514.6|89464.6|89514.6|89464.6|89516.3|89466.3|89513.8|89463.8|12
1642050730000|2022-01-13 05:12:10|89513.9|89463.9|89516.2|89466.2|89520.5|89470.5|89511.4|89461.4|12
1642050740000|2022-01-13 05:12:20|89513.7|89463.7|89520.8|89470.8|89520.8|89470.8|89513.2|89463.2|17
1642050750000|2022-01-13 05:12:30|89520.9|89470.9|89514.3|89464.3|89523.6|89473.6|89513.7|89463.7|19
1642050760000|2022-01-13 05:12:40|89518.2|89468.2|89519.6|89469.6|89519.6|89469.6|89513.8|89463.8|10
1642050770000|2022-01-13 05:12:50|89519.1|89469.1|89520.2|89470.2|89531.3|89470.8|89517.3|89460.5|20
1642050780000|2022-01-13 05:13:00|89518.9|89468.9|89516.1|89466.1|89521.2|89471.2|89512.8|89462.8|20
1642050790000|2022-01-13 05:13:10|89518.1|89468.1|89513.1|89463.1|89518.2|89468.2|89512.4|89462.4|26
1642050800000|2022-01-13 05:13:20|89513.6|89463.6|89515.7|89465.7|89516.5|89466.5|89510.4|89460.4|17
1642050810000|2022-01-13 05:13:30|89515.9|89465.9|89515.3|89465.3|89515.9|89465.9|89509.1|89459.1|18
1642050820000|2022-01-13 05:13:40|89513.4|89463.4|89511.8|89461.8|89514|89464|89511.8|89461.8|17
1642050830000|2022-01-13 05:13:50|89512|89462|89511.9|89461.9|89512.6|89462.6|89509.4|89459.4|26
1642050840000|2022-01-13 05:14:00|89512.1|89462.1|89513.8|89463.8|89515.1|89465.1|89510.5|89460.5|15
1642050850000|2022-01-13 05:14:10|89513.2|89463.2|89512.8|89462.8|89515|89465|89507.8|89457.8|21
1642050860000|2022-01-13 05:14:20|89513.3|89463.3|89512.1|89462.1|89513.7|89463.7|89509.9|89459.9|25
1642050870000|2022-01-13 05:14:30|89511.7|89461.7|89511.8|89461.8|89513.1|89463.1|89510.7|89460.7|18
1642050880000|2022-01-13 05:14:40|89512|89462|89508.9|89458.9|89513.3|89463.3|89508.9|89458.9|15
1642050890000|2022-01-13 05:14:50|89510.1|89460.1|89509|89459|89510.5|89460.5|89508.7|89458.7|5
1642050900000|2022-01-13 05:15:00|89513|89463|89511.2|89461.2|89513|89463|89509.9|89459.9|21
1642050910000|2022-01-13 05:15:10|89511.3|89461.3|89511.4|89461.4|89513.1|89463.1|89510.2|89460.2|20
1642050920000|2022-01-13 05:15:20|89512.1|89462.1|89511.4|89461.4|89512.1|89462.1|89509.5|89459.5|16
1642050930000|2022-01-13 05:15:30|89510.5|89460.5|89509.2|89459.2|89510.5|89460.5|89506.7|89456.7|28
1642050940000|2022-01-13 05:15:40|89509.7|89459.7|89505.1|89455.1|89509.7|89459.7|89504.9|89454.9|19
1642050950000|2022-01-13 05:15:50|89505.5|89455.5|89505.9|89455.9|89505.9|89455.9|89503.6|89453.6|16
1642050960000|2022-01-13 05:16:00|89506.3|89456.3|89508.4|89458.4|89508.4|89458.4|89503.5|89453.5|14
1642050970000|2022-01-13 05:16:10|89508.1|89458.1|89506.5|89456.5|89508.1|89458.1|89506.2|89456.2|13
1642050980000|2022-01-13 05:16:20|89504.8|89454.8|89503.2|89453.2|89518.9|89454.8|89503.2|89443.1|8
1642050990000|2022-01-13 05:16:30|89502.4|89452.4|89504|89454|89509.5|89459.5|89502.4|89452.4|16
1642051000000|2022-01-13 05:16:40|89504.9|89454.9|89505.2|89455.2|89505.5|89455.5|89504.6|89454.6|7
1642051010000|2022-01-13 05:16:50|89504.5|89454.5|89507.1|89457.1|89510.2|89460.2|89503.2|89453.2|23
1642051020000|2022-01-13 05:17:00|89507.9|89457.9|89506.3|89456.3|89512.1|89462.1|89505.2|89455.2|27
1642051030000|2022-01-13 05:17:10|89506.9|89456.9|89503.7|89453.7|89508.4|89458.4|89501.7|89451.7|24
1642051040000|2022-01-13 05:17:20|89502.7|89452.7|89496.8|89446.8|89512.1|89452.7|89496.7|89441.3|23
1642051050000|2022-01-13 05:17:30|89498.9|89448.9|89503.6|89453.6|89504.1|89454.1|89498.3|89448.3|29
1642051060000|2022-01-13 05:17:40|89503.5|89453.5|89503.7|89453.7|89504.5|89454.5|89503.1|89453.1|14
1642051070000|2022-01-13 05:17:50|89503.6|89453.6|89501.7|89451.7|89504.4|89454.4|89501.1|89451.1|21
1642051080000|2022-01-13 05:18:00|89503.1|89453.1|89501.4|89451.4|89504.3|89454.3|89501.3|89451.3|24
1642051090000|2022-01-13 05:18:10|89501.5|89451.5|89503.3|89453.3|89504.3|89454.3|89501.5|89451.5|16
1642051100000|2022-01-13 05:18:20|89500.5|89450.5|89503.4|89453.4|89505|89455|89500.5|89450.5|18
1642051110000|2022-01-13 05:18:30|89502.8|89452.8|89505.6|89455.6|89505.6|89455.6|89501|89451|21
1642051120000|2022-01-13 05:18:40|89505.1|89455.1|89506.4|89456.4|89507.4|89457.4|89502.9|89452.9|25
1642051130000|2022-01-13 05:18:50|89507.1|89457.1|89512|89462|89521.7|89462|89503.7|89444.2|33
1642051140000|2022-01-13 05:19:00|89513.2|89463.2|89506.3|89456.3|89524|89464.1|89506.3|89446.8|28
1642051150000|2022-01-13 05:19:10|89506.2|89456.2|89509.2|89459.2|89510.6|89460.6|89506.2|89456.2|19
1642051160000|2022-01-13 05:19:20|89507.2|89457.2|89506.2|89456.2|89509.3|89459.3|89506.2|89456.2|12
1642051170000|2022-01-13 05:19:30|89506.8|89456.8|89508.4|89458.4|89518.2|89459.1|89505.2|89444.8|14
1642051180000|2022-01-13 05:19:40|89506.5|89456.5|89515.7|89444.6|89519.2|89457.2|89505.5|89444.6|10
1642051190000|2022-01-13 05:19:50|89503.8|89453.8|89506.3|89456.3|89506.7|89456.7|89503.8|89453.8|12
1642051200000|2022-01-13 05:20:00|89505|89455|89505.8|89455.8|89505.8|89455.8|89503.5|89453.5|9
1642051210000|2022-01-13 05:20:10|89506.1|89456.1|89504.1|89454.1|89507.6|89457.6|89503.7|89453.7|11
1642051220000|2022-01-13 05:20:20|89504.6|89454.6|89505|89455|89505|89455|89503.3|89453.3|7
1642051230000|2022-01-13 05:20:30|89505.1|89455.1|89508.2|89458.2|89519.4|89459.7|89503.2|89438.9|10
1642051240000|2022-01-13 05:20:40|89503.2|89453.2|89503.7|89453.7|89515.2|89454.2|89501.7|89441.2|12
1642051250000|2022-01-13 05:20:50|89503.1|89453.1|89503.7|89453.7|89515.3|89455|89502.1|89442.5|18
1642051260000|2022-01-13 05:21:00|89503.9|89453.9|89507.2|89457.2|89518.3|89459.7|89503|89444.1|22
1642051270000|2022-01-13 05:21:10|89507.4|89457.4|89513.9|89463.9|89515|89465|89506.5|89456.5|26
1642051280000|2022-01-13 05:21:20|89516|89466|89512.6|89462.6|89516|89466|89511.5|89461.5|10
1642051290000|2022-01-13 05:21:30|89512.1|89462.1|89518.1|89468.1|89518.1|89468.1|89508.8|89458.8|27
1642051300000|2022-01-13 05:21:40|89521.9|89471.9|89525.9|89475.9|89526.6|89476.6|89516.8|89466.8|29
1642051310000|2022-01-13 05:21:50|89526.5|89476.5|89521.6|89471.6|89527.7|89477.7|89521.6|89471.6|16
1642051320000|2022-01-13 05:22:00|89521.9|89471.9|89522|89472|89525.3|89475.3|89520.7|89470.7|17
1642051330000|2022-01-13 05:22:10|89521.7|89471.7|89522.5|89472.5|89525.5|89475.5|89521.7|89471.7|26
1642051340000|2022-01-13 05:22:20|89523|89473|89526.1|89476.1|89526.1|89476.1|89520.4|89470.4|19
1642051350000|2022-01-13 05:22:30|89525.8|89475.8|89520.4|89470.4|89525.8|89475.8|89517.5|89467.5|19
1642051360000|2022-01-13 05:22:40|89519.2|89469.2|89519.3|89469.3|89530.6|89470.2|89517.8|89459.8|22
1642051370000|2022-01-13 05:22:50|89519.9|89469.9|89519.1|89469.1|89525.2|89475.2|89519.1|89469.1|19
1642051380000|2022-01-13 05:23:00|89519.2|89469.2|89521.5|89471.5|89522.3|89472.3|89517.2|89467.2|17
1642051390000|2022-01-13 05:23:10|89519.6|89469.6|89514.6|89464.6|89532.1|89474.1|89512.2|89458.7|38
1642051400000|2022-01-13 05:23:20|89515.4|89465.4|89508.7|89458.7|89515.4|89465.4|89508.5|89458.5|44
1642051410000|2022-01-13 05:23:30|89507.4|89457.4|89508.9|89458.9|89511.2|89461.2|89507.1|89457.1|24
1642051420000|2022-01-13 05:23:40|89509.1|89459.1|89512.9|89462.9|89513.3|89463.3|89508.8|89458.8|25
1642051430000|2022-01-13 05:23:50|89513|89463|89507.9|89457.9|89521|89463|89507.6|89447.7|26
1642051440000|2022-01-13 05:24:00|89507.5|89457.5|89506.7|89456.7|89507.9|89457.9|89506.3|89456.3|17
1642051450000|2022-01-13 05:24:10|89507|89457|89506.9|89456.9|89507.6|89457.6|89505.8|89455.8|18
1642051460000|2022-01-13 05:24:20|89507.5|89457.5|89507|89457|89507.6|89457.6|89506.3|89456.3|16
1642051470000|2022-01-13 05:24:30|89506.5|89456.5|89505.1|89455.1|89506.5|89456.5|89504.2|89454.2|18
1642051480000|2022-01-13 05:24:40|89504.8|89454.8|89504.2|89454.2|89505.6|89455.6|89503.5|89453.5|20
1642051490000|2022-01-13 05:24:50|89503.6|89453.6|89505.2|89455.2|89506|89456|89503.6|89453.6|17
1642051500000|2022-01-13 05:25:00|89505|89455|89506.8|89456.8|89507|89457|89504.1|89454.1|18
1642051510000|2022-01-13 05:25:10|89506.1|89456.1|89505|89455|89506.4|89456.4|89505|89455|10
1642051520000|2022-01-13 05:25:20|89507.6|89457.6|89507.8|89457.8|89507.8|89457.8|89504.8|89454.8|14
1642051530000|2022-01-13 05:25:30|89507.9|89457.9|89504.9|89454.9|89508.2|89458.2|89504.9|89454.9|20
1642051540000|2022-01-13 05:25:40|89504.3|89454.3|89504.4|89454.4|89505|89455|89502.8|89452.8|14
1642051550000|2022-01-13 05:25:50|89503.8|89453.8|89507.3|89457.3|89507.6|89457.6|89503.5|89453.5|20
1642051560000|2022-01-13 05:26:00|89507|89457|89505.2|89455.2|89507|89457|89504.3|89454.3|18
1642051570000|2022-01-13 05:26:10|89504.7|89454.7|89503.8|89453.8|89504.7|89454.7|89503.8|89453.8|8
1642051580000|2022-01-13 05:26:20|89504|89454|89505.9|89455.9|89508.5|89458.5|89503.5|89453.5|19
1642051590000|2022-01-13 05:26:30|89505.8|89455.8|89504.4|89454.4|89505.8|89455.8|89504|89454|22
1642051600000|2022-01-13 05:26:40|89503.9|89453.9|89509.6|89459.6|89511|89461|89503.3|89453.3|18
1642051610000|2022-01-13 05:26:50|89509.7|89459.7|89507.7|89457.7|89510|89460|89507.7|89457.7|15
1642051620000|2022-01-13 05:27:00|89506.9|89456.9|89507.1|89457.1|89507.1|89457.1|89505.2|89455.2|18
1642051630000|2022-01-13 05:27:10|89507.7|89457.7|89504.5|89454.5|89507.7|89457.7|89502|89452|18
1642051640000|2022-01-13 05:27:20|89505.3|89455.3|89504.6|89454.6|89505.5|89455.5|89504.3|89454.3|12
1642051650000|2022-01-13 05:27:30|89505|89455|89507.4|89457.4|89507.4|89457.4|89503|89453|17
1642051660000|2022-01-13 05:27:40|89507.1|89457.1|89505.7|89455.7|89507.1|89457.1|89505|89455|10
1642051670000|2022-01-13 05:27:50|89505|89455|89509.4|89459.4|89509.4|89459.4|89502.7|89452.7|21
1642051680000|2022-01-13 05:28:00|89507.4|89457.4|89504.7|89454.7|89507.4|89457.4|89504.7|89454.7|17
1642051690000|2022-01-13 05:28:10|89504.5|89454.5|89506.4|89456.4|89507.6|89457.6|89504.1|89454.1|16
1642051700000|2022-01-13 05:28:20|89507.7|89457.7|89507.2|89457.2|89507.7|89457.7|89505.2|89455.2|14
1642051710000|2022-01-13 05:28:30|89506.7|89456.7|89505.2|89455.2|89507|89457|89504.1|89454.1|19
1642051720000|2022-01-13 05:28:40|89504|89454|89508.1|89458.1|89508.7|89458.7|89503.8|89453.8|20
1642051730000|2022-01-13 05:28:50|89506.7|89456.7|89505.7|89455.7|89510.2|89460.2|89504.6|89454.6|24
1642051740000|2022-01-13 05:29:00|89505.6|89455.6|89503.7|89453.7|89505.6|89455.6|89502.5|89452.5|21
1642051750000|2022-01-13 05:29:10|89503.6|89453.6|89505.5|89455.5|89506.7|89456.7|89503.6|89453.6|12
1642051760000|2022-01-13 05:29:20|89505.6|89455.6|89504.3|89454.3|89505.6|89455.6|89504.3|89454.3|11
1642051770000|2022-01-13 05:29:30|89503.5|89453.5|89504.3|89454.3|89504.3|89454.3|89503.5|89453.5|14
1642051780000|2022-01-13 05:29:40|89503.7|89453.7|89505.3|89455.3|89508.3|89458.3|89503|89453|9
1642051790000|2022-01-13 05:29:50|89505.2|89455.2|89504.6|89454.6|89507.5|89457.5|89504.6|89454.6|17
1642051800000|2022-01-13 05:30:00|89505|89455|89507.2|89457.2|89507.2|89457.2|89503.1|89453.1|26
1642051810000|2022-01-13 05:30:10|89506|89456|89505.2|89455.2|89506|89456|89504.9|89454.9|14
1642051820000|2022-01-13 05:30:20|89505.3|89455.3|89506.3|89456.3|89506.3|89456.3|89505.2|89455.2|21
1642051830000|2022-01-13 05:30:30|89506.1|89456.1|89506.4|89456.4|89509.3|89459.3|89505.6|89455.6|12
1642051840000|2022-01-13 05:30:40|89506.1|89456.1|89508.5|89458.5|89508.5|89458.5|89505.3|89455.3|22
1642051850000|2022-01-13 05:30:50|89509.1|89459.1|89508.8|89458.8|89510.3|89460.3|89507.9|89457.9|23
1642051860000|2022-01-13 05:31:00|89508.4|89458.4|89505.6|89455.6|89510|89460|89505.4|89455.4|31
1642051870000|2022-01-13 05:31:10|89504.4|89454.4|89504.8|89454.8|89507.6|89457.6|89504.3|89454.3|19
1642051880000|2022-01-13 05:31:20|89503.3|89453.3|89506.3|89456.3|89506.6|89456.6|89503.3|89453.3|13
1642051890000|2022-01-13 05:31:30|89506.1|89456.1|89504|89454|89506.1|89456.1|89502.5|89452.5|17
1642051900000|2022-01-13 05:31:40|89503.3|89453.3|89504.8|89454.8|89509.9|89459.9|89503|89453|20
1642051910000|2022-01-13 05:31:50|89504.5|89454.5|89505.5|89455.5|89508.1|89458.1|89504.4|89454.4|21
1642051920000|2022-01-13 05:32:00|89503.9|89453.9|89504.2|89454.2|89508.4|89458.4|89503.8|89453.8|27
1642051930000|2022-01-13 05:32:10|89503.5|89453.5|89505.9|89455.9|89506.6|89456.6|89503.5|89453.5|22
1642051940000|2022-01-13 05:32:20|89506|89456|89506.8|89456.8|89508.1|89458.1|89505.4|89455.4|21
1642051950000|2022-01-13 05:32:30|89506.1|89456.1|89503.9|89453.9|89507.3|89457.3|89503.8|89453.8|16
1642051960000|2022-01-13 05:32:40|89504.1|89454.1|89506.1|89456.1|89508.6|89458.6|89503.5|89453.5|24
1642051970000|2022-01-13 05:32:50|89505.9|89455.9|89504.7|89454.7|89508.6|89458.6|89504.7|89454.7|18
1642051980000|2022-01-13 05:33:00|89504.2|89454.2|89507.5|89457.5|89507.7|89457.7|89503.9|89453.9|16
1642051990000|2022-01-13 05:33:10|89507.8|89457.8|89507.1|89457.1|89507.8|89457.8|89506.6|89456.6|21
1642052000000|2022-01-13 05:33:20|89507.5|89457.5|89506|89456|89509.3|89459.3|89506|89456|26
1642052010000|2022-01-13 05:33:30|89505.7|89455.7|89505.8|89455.8|89506.5|89456.5|89505.5|89455.5|13
1642052020000|2022-01-13 05:33:40|89505.4|89455.4|89505.4|89455.4|89507.2|89457.2|89504.4|89454.4|21
1642052030000|2022-01-13 05:33:50|89504.5|89454.5|89504|89454|89505.2|89455.2|89503.3|89453.3|15
1642052040000|2022-01-13 05:34:00|89503.7|89453.7|89508.1|89458.1|89510.8|89460.8|89503.3|89453.3|25
1642052050000|2022-01-13 05:34:10|89507.4|89457.4|89508.5|89458.5|89510.1|89460.1|89507.4|89457.4|16
1642052060000|2022-01-13 05:34:20|89507.6|89457.6|89508.1|89458.1|89509.6|89459.6|89507.6|89457.6|15
1642052070000|2022-01-13 05:34:30|89507.6|89457.6|89506.2|89456.2|89507.8|89457.8|89505.9|89455.9|6
1642052080000|2022-01-13 05:34:40|89506.9|89456.9|89507.3|89457.3|89508.9|89458.9|89506.3|89456.3|6
1642052090000|2022-01-13 05:34:50|89506.7|89456.7|89503.5|89453.5|89507|89457|89503.2|89453.2|20
1642052100000|2022-01-13 05:35:00|89503.4|89453.4|89503.6|89453.6|89505.8|89455.8|89501.9|89451.9|19
1642052110000|2022-01-13 05:35:10|89503.8|89453.8|89498.3|89448.3|89504.4|89454.4|89497.9|89447.9|27
1642052120000|2022-01-13 05:35:20|89498.5|89448.5|89497.4|89447.4|89499.5|89449.5|89497.1|89447.1|17
1642052130000|2022-01-13 05:35:30|89497.6|89447.6|89499.1|89449.1|89499.7|89449.7|89497.5|89447.5|18
1642052140000|2022-01-13 05:35:40|89498.5|89448.5|89497.2|89447.2|89498.6|89448.6|89497.2|89447.2|12
1642052150000|2022-01-13 05:35:50|89496.9|89446.9|89499.5|89449.5|89500|89450|89496.9|89446.9|7
1642052160000|2022-01-13 05:36:00|89499|89449|89499.5|89449.5|89502.6|89452.6|89498.7|89448.7|17
1642052170000|2022-01-13 05:36:10|89499.9|89449.9|89498.4|89448.4|89500.3|89450.3|89498.4|89448.4|9
1642052180000|2022-01-13 05:36:20|89498.3|89448.3|89498.4|89448.4|89498.8|89448.8|89498.2|89448.2|9
1642052190000|2022-01-13 05:36:30|89498.3|89448.3|89500.7|89450.7|89501.1|89451.1|89497.7|89447.7|11
1642052200000|2022-01-13 05:36:40|89500.8|89450.8|89499|89449|89502|89452|89498.1|89448.1|11
1642052210000|2022-01-13 05:36:50|89502|89452|89499.5|89449.5|89502|89452|89499.3|89449.3|17
1642052220000|2022-01-13 05:37:00|89499|89449|89499.4|89449.4|89504.4|89454.4|89499|89449|23
1642052230000|2022-01-13 05:37:10|89499.5|89449.5|89499.3|89449.3|89499.8|89449.8|89499|89449|11
1642052240000|2022-01-13 05:37:20|89503.5|89453.5|89500.4|89450.4|89503.5|89453.5|89500.4|89450.4|10
1642052250000|2022-01-13 05:37:30|89500.2|89450.2|89500.2|89450.2|89500.4|89450.4|89500|89450|4
1642052260000|2022-01-13 05:37:40|89497.9|89447.9|89492.1|89442.1|89503.6|89453.6|89491.2|89441.2|25
1642052270000|2022-01-13 05:37:50|89492.3|89442.3|89492.6|89442.6|89492.8|89442.8|89491.7|89441.7|9
1642052280000|2022-01-13 05:38:00|89492.7|89442.7|89494|89444|89494.8|89444.8|89491.5|89441.5|12
1642052290000|2022-01-13 05:38:10|89493.2|89443.2|89491.9|89441.9|89493.5|89443.5|89491.9|89441.9|9
1642052300000|2022-01-13 05:38:20|89492.6|89442.6|89490.8|89440.8|89494.1|89444.1|89490.8|89440.8|10
1642052310000|2022-01-13 05:38:30|89491.1|89441.1|89498.1|89448.1|89498.1|89448.1|89489.8|89439.8|9
1642052320000|2022-01-13 05:38:40|89496.8|89446.8|89492.5|89442.5|89497.4|89447.4|89491.8|89441.8|16
1642052330000|2022-01-13 05:38:50|89493.9|89443.9|89491.6|89441.6|89494.1|89444.1|89491.6|89441.6|12
1642052340000|2022-01-13 05:39:00|89491.4|89441.4|89495.2|89445.2|89495.2|89445.2|89491.4|89441.4|9
1642052350000|2022-01-13 05:39:10|89495.1|89445.1|89492.1|89442.1|89495.2|89445.2|89492.1|89442.1|12
1642052360000|2022-01-13 05:39:20|89492.5|89442.5|89495.7|89445.7|89495.7|89445.7|89491.9|89441.9|6
1642052370000|2022-01-13 05:39:30|89495.2|89445.2|89493.8|89443.8|89495.2|89445.2|89493.3|89443.3|6
1642052380000|2022-01-13 05:39:40|89493.5|89443.5|89493.2|89443.2|89493.6|89443.6|89493|89443|9
1642052390000|2022-01-13 05:39:50|89492.7|89442.7|89496.1|89446.1|89496.1|89446.1|89492.7|89442.7|10
1642052400000|2022-01-13 05:40:00|89495.1|89445.1|89494.6|89444.6|89495.1|89445.1|89494.6|89444.6|4
1642052410000|2022-01-13 05:40:10|89494.4|89444.4|89496.1|89446.1|89496.1|89446.1|89493.5|89443.5|5
1642052420000|2022-01-13 05:40:20|89495.6|89445.6|89495|89445|89497.3|89447.3|89494.3|89444.3|17
1642052430000|2022-01-13 05:40:30|89494.1|89444.1|89491.4|89441.4|89494.1|89444.1|89490.8|89440.8|10
1642052440000|2022-01-13 05:40:40|89492|89442|89495.8|89445.8|89496.2|89446.2|89492|89442|7
1642052450000|2022-01-13 05:40:50|89495|89445|89493.8|89443.8|89495|89445|89493.1|89443.1|8
1642052460000|2022-01-13 05:41:00|89493.9|89443.9|89498.2|89448.2|89498.2|89448.2|89493.4|89443.4|8
1642052470000|2022-01-13 05:41:10|89495.8|89445.8|89491.5|89441.5|89495.8|89445.8|89491.2|89441.2|19
1642052480000|2022-01-13 05:41:20|89491.8|89441.8|89492.8|89442.8|89496.6|89446.6|89489.4|89439.4|29
1642052490000|2022-01-13 05:41:30|89492.6|89442.6|89497.5|89447.5|89498.6|89448.6|89491|89441|22
1642052500000|2022-01-13 05:41:40|89499|89449|89497.4|89447.4|89499|89449|89495.6|89445.6|11
1642052510000|2022-01-13 05:41:50|89497.6|89447.6|89496|89446|89497.6|89447.6|89492.4|89442.4|26
1642052520000|2022-01-13 05:42:00|89495.9|89445.9|89497.4|89447.4|89499.3|89449.3|89492.1|89442.1|15
1642052530000|2022-01-13 05:42:10|89497.9|89447.9|89493|89443|89498|89448|89491.7|89441.7|9
1642052540000|2022-01-13 05:42:20|89493.4|89443.4|89495.6|89445.6|89496|89446|89491.9|89441.9|13
1642052550000|2022-01-13 05:42:30|89496.3|89446.3|89502|89452|89502.6|89452.6|89492.5|89442.5|18
1642052560000|2022-01-13 05:42:40|89497.2|89447.2|89493.7|89443.7|89504.3|89448.1|89493.7|89433.9|6
1642052570000|2022-01-13 05:42:50|89505.5|89429.8|89494.8|89444.8|89507.6|89448.1|89494.8|89429.8|7
1642052580000|2022-01-13 05:43:00|89495.5|89445.5|89497.2|89447.2|89497.3|89447.3|89494.8|89444.8|10
1642052590000|2022-01-13 05:43:10|89500.1|89450.1|89497|89447|89500.2|89450.2|89497|89447|8
1642052600000|2022-01-13 05:43:20|89496.3|89446.3|89499.1|89449.1|89502.6|89452.6|89495.7|89445.7|13
1642052610000|2022-01-13 05:43:30|89496.5|89446.5|89498.7|89448.7|89501.6|89451.6|89495.7|89445.7|9
1642052620000|2022-01-13 05:43:40|89498.1|89448.1|89500.1|89450.1|89500.8|89450.8|89497.2|89447.2|12
1642052630000|2022-01-13 05:43:50|89498.9|89448.9|89501.8|89451.8|89503.8|89453.8|89498|89448|16
1642052640000|2022-01-13 05:44:00|89500|89450|89496.8|89446.8|89501.4|89451.4|89496.8|89446.8|10
1642052650000|2022-01-13 05:44:10|89496.3|89446.3|89500.7|89450.7|89500.7|89450.7|89496.3|89446.3|6
1642052660000|2022-01-13 05:44:20|89501.3|89451.3|89498.1|89448.1|89503.3|89453.3|89498.1|89448.1|9
1642052670000|2022-01-13 05:44:30|89502.2|89452.2|89501|89451|89506.4|89452.2|89497.5|89433.4|12
1642052680000|2022-01-13 05:44:40|89501.2|89451.2|89503.8|89453.8|89503.8|89453.8|89499.6|89449.6|20
1642052690000|2022-01-13 05:44:50|89504|89454|89503.3|89453.3|89506.4|89456.4|89499.9|89449.9|15
1642052700000|2022-01-13 05:45:00|89503.7|89453.7|89501.8|89451.8|89504.3|89454.3|89495.8|89445.8|37
1642052710000|2022-01-13 05:45:10|89502.4|89452.4|89504.2|89454.2|89515.3|89457.5|89499.7|89433.3|41
1642052720000|2022-01-13 05:45:20|89504.7|89454.7|89504.1|89454.1|89506.7|89456.7|89503.6|89453.6|25
1642052730000|2022-01-13 05:45:30|89505.2|89455.2|89499.5|89449.5|89507|89457|89499.5|89449.5|21
1642052740000|2022-01-13 05:45:40|89499.7|89449.7|89501.5|89451.5|89504.5|89454.5|89499.4|89449.4|19
1642052750000|2022-01-13 05:45:50|89501.9|89451.9|89503.5|89453.5|89503.6|89453.6|89500.6|89450.6|10
1642052760000|2022-01-13 05:46:00|89502.1|89452.1|89503.4|89453.4|89505.6|89455.6|89501.3|89451.3|16
1642052770000|2022-01-13 05:46:10|89502.8|89452.8|89505.6|89455.6|89505.6|89455.6|89502.3|89452.3|11
1642052780000|2022-01-13 05:46:20|89510.6|89438.9|89501.3|89451.3|89513.6|89451.3|89498.1|89438.9|5
1642052790000|2022-01-13 05:46:30|89501.5|89451.5|89504.2|89454.2|89504.2|89454.2|89501.1|89451.1|15
1642052800000|2022-01-13 05:46:40|89503.4|89453.4|89505.3|89455.3|89505.4|89455.4|89502.4|89452.4|16
1642052810000|2022-01-13 05:46:50|89505.2|89455.2|89505.9|89455.9|89505.9|89455.9|89503.3|89453.3|15
1642052820000|2022-01-13 05:47:00|89506.1|89456.1|89503.1|89453.1|89506.4|89456.4|89501.5|89451.5|18
1642052830000|2022-01-13 05:47:10|89501.7|89451.7|89501.5|89451.5|89504.1|89454.1|89501.3|89451.3|14
1642052840000|2022-01-13 05:47:20|89501.9|89451.9|89504.6|89454.6|89504.6|89454.6|89501.4|89451.4|12
1642052850000|2022-01-13 05:47:30|89506.2|89456.2|89503.6|89453.6|89506.3|89456.3|89503.5|89453.5|22
1642052860000|2022-01-13 05:47:40|89505.5|89455.5|89507|89457|89508.6|89458.6|89504|89454|15
1642052870000|2022-01-13 05:47:50|89507.3|89457.3|89521.1|89442.5|89521.1|89457.3|89504.8|89442.5|5
1642052880000|2022-01-13 05:48:00|89505.6|89455.6|89504.5|89454.5|89505.6|89455.6|89504.5|89454.5|6
1642052890000|2022-01-13 05:48:10|89504.9|89454.9|89506.7|89456.7|89518.5|89458.4|89504|89444.1|11
1642052900000|2022-01-13 05:48:20|89506|89456|89504.6|89454.6|89520.1|89456|89502.7|89441.8|6
1642052910000|2022-01-13 05:48:30|89505.3|89455.3|89507.5|89457.5|89507.5|89457.5|89505.3|89455.3|10
1642052920000|2022-01-13 05:48:40|89506.3|89456.3|89510.4|89460.4|89511.5|89461.5|89506.3|89456.3|19
1642052930000|2022-01-13 05:48:50|89506.8|89456.8|89509.6|89459.6|89510.2|89460.2|89506.8|89456.8|11
1642052940000|2022-01-13 05:49:00|89508.8|89458.8|89506.6|89456.6|89510.3|89460.3|89506.6|89456.6|16
1642052950000|2022-01-13 05:49:10|89509.5|89459.5|89522.7|89438.1|89522.7|89459.5|89504.7|89438.1|7
1642052960000|2022-01-13 05:49:20|89515|89441.2|89520.7|89448.9|89520.7|89460.2|89503.9|89439.9|15
1642052970000|2022-01-13 05:49:30|89506.9|89456.9|89505.9|89455.9|89521.1|89456.9|89505.8|89443.3|7
1642052980000|2022-01-13 05:49:40|89506|89456|89509.9|89459.9|89520.9|89460.3|89506|89449.9|10
1642052990000|2022-01-13 05:49:50|89522.3|89447.4|89513.4|89463.4|89522.3|89463.4|89507.5|89447.4|10
1642053000000|2022-01-13 05:50:00|89510.9|89460.9|89510.2|89460.2|89519|89460.9|89508|89448.4|21
1642053010000|2022-01-13 05:50:10|89509.6|89459.6|89506.1|89456.1|89509.6|89459.6|89504.9|89454.9|15
1642053020000|2022-01-13 05:50:20|89504.8|89454.8|89505.9|89455.9|89521.1|89455.9|89503.9|89442.4|7
1642053030000|2022-01-13 05:50:30|89506.4|89456.4|89508.5|89458.5|89512.2|89462.2|89505|89455|18
1642053040000|2022-01-13 05:50:40|89509.5|89459.5|89507.3|89457.3|89510.3|89460.3|89507.3|89457.3|10
1642053050000|2022-01-13 05:50:50|89508.8|89458.8|89510.4|89460.4|89510.4|89460.4|89508.1|89458.1|3
1642053060000|2022-01-13 05:51:00|89510.8|89460.8|89510.8|89460.8|89510.8|89460.8|89507.6|89457.6|6
1642053070000|2022-01-13 05:51:10|89509.1|89459.1|89508.4|89458.4|89524.5|89462.3|89501.1|89448.9|14
1642053080000|2022-01-13 05:51:20|89508.6|89458.6|89503.4|89453.4|89511.3|89461.3|89503.1|89453.1|21
1642053090000|2022-01-13 05:51:30|89503|89453|89508.5|89458.5|89508.5|89458.5|89502.3|89452.3|14
1642053100000|2022-01-13 05:51:40|89508.9|89458.9|89505.8|89455.8|89508.9|89458.9|89505.5|89455.5|19
1642053110000|2022-01-13 05:51:50|89507.3|89457.3|89507|89457|89508.7|89458.7|89506.2|89456.2|13
1642053120000|2022-01-13 05:52:00|89505.8|89455.8|89502.7|89452.7|89508.4|89458.4|89502.7|89452.7|15
1642053130000|2022-01-13 05:52:10|89503.9|89453.9|89506.5|89456.5|89508.7|89458.7|89503.6|89453.6|9
1642053140000|2022-01-13 05:52:20|89506.6|89456.6|89505.7|89455.7|89507.8|89457.8|89505.7|89455.7|16
1642053150000|2022-01-13 05:52:30|89506.4|89456.4|89506.4|89456.4|89509.1|89459.1|89506.1|89456.1|18
1642053160000|2022-01-13 05:52:40|89507.6|89457.6|89505.6|89455.6|89508.2|89458.2|89505.1|89455.1|16
1642053170000|2022-01-13 05:52:50|89505.7|89455.7|89503.8|89453.8|89507.6|89457.6|89503.2|89453.2|12
1642053180000|2022-01-13 05:53:00|89507|89457|89497|89447|89507.1|89457.1|89495.5|89436.2|35
1642053190000|2022-01-13 05:53:10|89495.9|89445.9|89499.1|89449.1|89499.1|89449.1|89494.3|89444.3|14
1642053200000|2022-01-13 05:53:20|89499|89449|89495.3|89445.3|89499.4|89449.4|89495|89445|13
1642053210000|2022-01-13 05:53:30|89494.8|89444.8|89497.5|89447.5|89497.5|89447.5|89494.8|89444.8|11
1642053220000|2022-01-13 05:53:40|89497.2|89447.2|89496.3|89446.3|89497.2|89447.2|89493.4|89443.4|16
1642053230000|2022-01-13 05:53:50|89496.1|89446.1|89506.9|89434.8|89506.9|89449.3|89492.3|89434.8|16
1642053240000|2022-01-13 05:54:00|89495.7|89445.7|89494.5|89444.5|89497.7|89447.7|89493|89443|21
1642053250000|2022-01-13 05:54:10|89494.9|89444.9|89493.2|89443.2|89495.5|89445.5|89493.2|89443.2|21
1642053260000|2022-01-13 05:54:20|89493.1|89443.1|89497|89447|89497.5|89447.5|89493.1|89443.1|20
1642053270000|2022-01-13 05:54:30|89496.3|89446.3|89496.5|89446.5|89497.9|89447.9|89495|89445|23
1642053280000|2022-01-13 05:54:40|89495.7|89445.7|89496.8|89446.8|89496.8|89446.8|89493.1|89443.1|17
1642053290000|2022-01-13 05:54:50|89496.6|89446.6|89499.3|89449.3|89499.7|89449.7|89493.9|89443.9|23
1642053300000|2022-01-13 05:55:00|89498.2|89448.2|89497.3|89447.3|89499.4|89449.4|89495.2|89445.2|30
1642053310000|2022-01-13 05:55:10|89497.4|89447.4|89496.1|89446.1|89498|89448|89494.8|89444.8|36
1642053320000|2022-01-13 05:55:20|89496.3|89446.3|89494.7|89444.7|89497.1|89447.1|89492.7|89442.7|21
1642053330000|2022-01-13 05:55:30|89494.8|89444.8|89495.5|89445.5|89496.5|89446.5|89494|89444|15
1642053340000|2022-01-13 05:55:40|89494.6|89444.6|89503.3|89453.3|89503.3|89453.3|89494.6|89444.6|25
1642053350000|2022-01-13 05:55:50|89503.6|89453.6|89499.8|89449.8|89504.3|89454.3|89496.6|89446.6|14
1642053360000|2022-01-13 05:56:00|89498.4|89448.4|89498.5|89448.5|89498.5|89448.5|89492.9|89442.9|17
1642053370000|2022-01-13 05:56:10|89498.8|89448.8|89504.3|89454.3|89504.5|89454.5|89497.2|89447.2|25
1642053380000|2022-01-13 05:56:20|89509.3|89459.3|89509.6|89459.6|89513.6|89463.6|89502.2|89452.2|28
1642053390000|2022-01-13 05:56:30|89507|89457|89503.5|89453.5|89508.8|89458.8|89503.5|89453.5|14
1642053400000|2022-01-13 05:56:40|89503.1|89453.1|89503.5|89453.5|89507.1|89457.1|89502.7|89452.7|17
1642053410000|2022-01-13 05:56:50|89503.3|89453.3|89501.6|89451.6|89507.3|89457.3|89500.4|89450.4|16
1642053420000|2022-01-13 05:57:00|89502|89452|89504.6|89454.6|89504.9|89454.9|89501.4|89451.4|13
1642053430000|2022-01-13 05:57:10|89503.9|89453.9|89504.1|89454.1|89505.9|89455.9|89503.9|89453.9|9
1642053440000|2022-01-13 05:57:20|89504.6|89454.6|89510.5|89460.5|89514.8|89464.8|89503.1|89453.1|21
1642053450000|2022-01-13 05:57:30|89509.4|89459.4|89513.4|89463.4|89516.4|89466.4|89509.4|89459.4|24
1642053460000|2022-01-13 05:57:40|89512.8|89462.8|89513.9|89463.9|89514.6|89464.6|89511.8|89461.8|24
1642053470000|2022-01-13 05:57:50|89512.7|89462.7|89516.8|89466.8|89519.5|89469.5|89512.5|89462.5|25
1642053480000|2022-01-13 05:58:00|89516.5|89466.5|89514.8|89464.8|89517|89467|89513.8|89463.8|15
1642053490000|2022-01-13 05:58:10|89513.9|89463.9|89516|89466|89518.7|89468.7|89513.9|89463.9|19
1642053500000|2022-01-13 05:58:20|89516.4|89466.4|89518.6|89468.6|89518.6|89468.6|89515.2|89465.2|14
1642053510000|2022-01-13 05:58:30|89518.9|89468.9|89518.5|89468.5|89519.1|89469.1|89516.7|89466.7|15
1642053520000|2022-01-13 05:58:40|89518.2|89468.2|89520|89470|89521.8|89471.8|89517.9|89467.9|15
1642053530000|2022-01-13 05:58:50|89521.3|89471.3|89523.2|89473.2|89525.1|89475.1|89520.9|89470.9|16
1642053540000|2022-01-13 05:59:00|89523.4|89473.4|89528.9|89478.9|89529.4|89479.4|89523.3|89473.3|25
1642053550000|2022-01-13 05:59:10|89529.1|89479.1|89529.5|89479.5|89529.5|89479.5|89528|89478|20
1642053560000|2022-01-13 05:59:20|89531.7|89481.7|89533.3|89483.3|89535|89485|89531.3|89481.3|36
1642053570000|2022-01-13 05:59:30|89533.2|89483.2|89537.2|89487.2|89537.6|89487.6|89532.2|89482.2|29
1642053580000|2022-01-13 05:59:40|89536|89486|89532.1|89482.1|89536.6|89486.6|89532.1|89482.1|20
1642053590000|2022-01-13 05:59:50|89532.2|89482.2|89531.9|89481.9|89534.3|89484.3|89531.5|89481.5|21
1642053600000|2022-01-13 06:00:00|89531.6|89481.6|89520.6|89470.6|89531.7|89481.7|89516.7|89466.7|55
1642053610000|2022-01-13 06:00:10|89520.3|89470.3|89515.3|89465.3|89520.3|89470.3|89515.1|89465.1|44
1642053620000|2022-01-13 06:00:20|89515.1|89465.1|89517.2|89467.2|89524.8|89474.8|89514.9|89464.9|20
1642053630000|2022-01-13 06:00:30|89515.8|89465.8|89517.3|89467.3|89518.8|89468.8|89515.8|89465.8|14
1642053640000|2022-01-13 06:00:40|89517.7|89467.7|89521.5|89471.5|89526.3|89476.3|89517.7|89467.7|21
1642053650000|2022-01-13 06:00:50|89517.5|89467.5|89517.5|89467.5|89519.4|89469.4|89517|89467|16
1642053660000|2022-01-13 06:01:00|89517.8|89467.8|89515.9|89465.9|89519.9|89469.9|89515.9|89465.9|28
1642053670000|2022-01-13 06:01:10|89516|89466|89515.7|89465.7|89516.7|89466.7|89515.6|89465.6|15
1642053680000|2022-01-13 06:01:20|89515.5|89465.5|89517.6|89467.6|89518.4|89468.4|89515.5|89465.5|17
1642053690000|2022-01-13 06:01:30|89517.3|89467.3|89519.9|89469.9|89526.4|89476.4|89513.9|89463.9|29
1642053700000|2022-01-13 06:01:40|89521.2|89471.2|89519.4|89469.4|89521.9|89471.9|89517.4|89467.4|18
1642053710000|2022-01-13 06:01:50|89519.5|89469.5|89524.8|89474.8|89526.1|89476.1|89519.5|89469.5|23
1642053720000|2022-01-13 06:02:00|89525|89475|89528.4|89478.4|89534.8|89484.8|89525|89475|16
1642053730000|2022-01-13 06:02:10|89526.7|89476.7|89527.5|89477.5|89528.5|89478.5|89526.7|89476.7|18
1642053740000|2022-01-13 06:02:20|89527.7|89477.7|89529.9|89479.9|89530.1|89480.1|89526.1|89476.1|10
1642053750000|2022-01-13 06:02:30|89530.2|89480.2|89526.6|89476.6|89531.6|89481.6|89525.7|89475.7|13
1642053760000|2022-01-13 06:02:40|89526|89476|89532.1|89482.1|89536.4|89486.4|89526|89476|32
1642053770000|2022-01-13 06:02:50|89532.6|89482.6|89534.2|89484.2|89535.1|89485.1|89531.6|89481.6|18
1642053780000|2022-01-13 06:03:00|89534.3|89484.3|89534.6|89484.6|89536.8|89486.8|89533.5|89483.5|20
1642053790000|2022-01-13 06:03:10|89534.4|89484.4|89532.7|89482.7|89535.3|89485.3|89532.7|89482.7|20
1642053800000|2022-01-13 06:03:20|89533.3|89483.3|89531.9|89481.9|89533.6|89483.6|89531.9|89481.9|11
1642053810000|2022-01-13 06:03:30|89532.1|89482.1|89531.7|89481.7|89532.1|89482.1|89527.8|89477.8|11
1642053820000|2022-01-13 06:03:40|89531.3|89481.3|89531.8|89481.8|89535.1|89485.1|89530.4|89480.4|13
1642053830000|2022-01-13 06:03:50|89531.7|89481.7|89529.5|89479.5|89532.9|89482.9|89529.5|89479.5|12
1642053840000|2022-01-13 06:04:00|89532.9|89482.9|89529.6|89479.6|89532.9|89482.9|89529.6|89479.6|12
1642053850000|2022-01-13 06:04:10|89529.8|89479.8|89529.7|89479.7|89530.7|89480.7|89528|89478|18
1642053860000|2022-01-13 06:04:20|89529.5|89479.5|89524.9|89474.9|89530.8|89480.8|89522.1|89472.1|29
1642053870000|2022-01-13 06:04:30|89524.8|89474.8|89538|89488|89538|89488|89523.3|89473.3|29
1642053880000|2022-01-13 06:04:40|89537.7|89487.7|89529.9|89479.9|89537.7|89487.7|89529.3|89479.3|22
1642053890000|2022-01-13 06:04:50|89528.9|89478.9|89532.5|89482.5|89533.7|89483.7|89526.7|89476.7|15
1642053900000|2022-01-13 06:05:00|89530.8|89480.8|89531.4|89481.4|89531.7|89481.7|89530.3|89480.3|14
1642053910000|2022-01-13 06:05:10|89531.8|89481.8|89528.6|89478.6|89532|89482|89528.6|89478.6|17
1642053920000|2022-01-13 06:05:20|89529.1|89479.1|89527.5|89477.5|89532|89482|89526.4|89476.4|35
1642053930000|2022-01-13 06:05:30|89526.8|89476.8|89526.2|89476.2|89528.8|89478.8|89525.2|89475.2|30
1642053940000|2022-01-13 06:05:40|89525.9|89475.9|89526.7|89476.7|89527.3|89477.3|89524.3|89474.3|31
1642053950000|2022-01-13 06:05:50|89527.6|89477.6|89528.5|89478.5|89528.8|89478.8|89526|89476|19
1642053960000|2022-01-13 06:06:00|89528.6|89478.6|89528.1|89478.1|89529.1|89479.1|89527.7|89477.7|13
1642053970000|2022-01-13 06:06:10|89527.8|89477.8|89527.8|89477.8|89531.8|89481.8|89525.1|89475.1|22
1642053980000|2022-01-13 06:06:20|89527.9|89477.9|89528.4|89478.4|89528.5|89478.5|89527.1|89477.1|20
1642053990000|2022-01-13 06:06:30|89527.9|89477.9|89526.7|89476.7|89527.9|89477.9|89526.3|89476.3|12
1642054000000|2022-01-13 06:06:40|89526.5|89476.5|89530.8|89480.8|89531.3|89481.3|89526.3|89476.3|10
1642054010000|2022-01-13 06:06:50|89532.3|89482.3|89529.5|89479.5|89532.4|89482.4|89529.5|89479.5|19
1642054020000|2022-01-13 06:07:00|89529.6|89479.6|89528.4|89478.4|89531.4|89481.4|89527.2|89477.2|22
1642054030000|2022-01-13 06:07:10|89527|89477|89526.6|89476.6|89529.6|89479.6|89526.4|89476.4|15
1642054040000|2022-01-13 06:07:20|89526.8|89476.8|89527.8|89477.8|89529.8|89479.8|89526.8|89476.8|12
1642054050000|2022-01-13 06:07:30|89527.7|89477.7|89527.3|89477.3|89528.6|89478.6|89526.8|89476.8|8
1642054060000|2022-01-13 06:07:40|89527.6|89477.6|89527|89477|89527.7|89477.7|89526.4|89476.4|21
1642054070000|2022-01-13 06:07:50|89527.2|89477.2|89527.9|89477.9|89531.4|89481.4|89526.4|89476.4|11
1642054080000|2022-01-13 06:08:00|89528.3|89478.3|89526.1|89476.1|89529.7|89479.7|89525.3|89475.3|31
1642054090000|2022-01-13 06:08:10|89525.5|89475.5|89522.5|89472.5|89525.8|89475.8|89521.7|89471.7|20
1642054100000|2022-01-13 06:08:20|89522.7|89472.7|89527.4|89477.4|89527.4|89477.4|89522.7|89472.7|17
1642054110000|2022-01-13 06:08:30|89527|89477|89522.4|89472.4|89527.2|89477.2|89522.3|89472.3|16
1642054120000|2022-01-13 06:08:40|89522.7|89472.7|89524.8|89474.8|89525.8|89475.8|89521.3|89471.3|25
1642054130000|2022-01-13 06:08:50|89524.9|89474.9|89522.3|89472.3|89524.9|89474.9|89521.4|89471.4|27
1642054140000|2022-01-13 06:09:00|89522.2|89472.2|89524|89474|89524|89474|89521.9|89471.9|25
1642054150000|2022-01-13 06:09:10|89523.5|89473.5|89525.8|89475.8|89526.2|89476.2|89523.5|89473.5|20
1642054160000|2022-01-13 06:09:20|89525.3|89475.3|89522.6|89472.6|89525.8|89475.8|89522.6|89472.6|20
1642054170000|2022-01-13 06:09:30|89522.2|89472.2|89527.7|89477.7|89531|89481|89522.2|89472.2|23
1642054180000|2022-01-13 06:09:40|89526.6|89476.6|89526.2|89476.2|89528|89478|89525.7|89475.7|22
1642054190000|2022-01-13 06:09:50|89526|89476|89524.5|89474.5|89528.1|89478.1|89524.1|89474.1|33
1642054200000|2022-01-13 06:10:00|89524.4|89474.4|89521.7|89471.7|89524.6|89474.6|89521.4|89471.4|25
1642054210000|2022-01-13 06:10:10|89521.9|89471.9|89526.2|89476.2|89526.6|89476.6|89521.4|89471.4|20
1642054220000|2022-01-13 06:10:20|89525.6|89475.6|89525|89475|89525.7|89475.7|89522.9|89472.9|16
1642054230000|2022-01-13 06:10:30|89525.3|89475.3|89520.3|89470.3|89525.3|89475.3|89519.9|89469.9|24
1642054240000|2022-01-13 06:10:40|89520.1|89470.1|89522.5|89472.5|89523.2|89473.2|89518.1|89468.1|25
1642054250000|2022-01-13 06:10:50|89522.4|89472.4|89525.3|89475.3|89525.3|89475.3|89522.2|89472.2|18
1642054260000|2022-01-13 06:11:00|89525.5|89475.5|89532.9|89482.9|89535.5|89485.5|89524|89474|44
1642054270000|2022-01-13 06:11:10|89532.5|89482.5|89530.1|89480.1|89532.5|89482.5|89527.4|89477.4|21
1642054280000|2022-01-13 06:11:20|89530.2|89480.2|89531.1|89481.1|89535.4|89485.4|89525.6|89475.6|34
1642054290000|2022-01-13 06:11:30|89531.7|89481.7|89528.7|89478.7|89531.7|89481.7|89527.3|89477.3|24
1642054300000|2022-01-13 06:11:40|89529.5|89479.5|89528.9|89478.9|89536.2|89486.2|89528.9|89478.9|32
1642054310000|2022-01-13 06:11:50|89529.8|89479.8|89532.1|89482.1|89533.1|89483.1|89529.6|89479.6|29
1642054320000|2022-01-13 06:12:00|89530.7|89480.7|89529.5|89479.5|89531.7|89481.7|89529.5|89479.5|24
1642054330000|2022-01-13 06:12:10|89529.7|89479.7|89529.6|89479.6|89533.1|89483.1|89529.4|89479.4|29
1642054340000|2022-01-13 06:12:20|89530.2|89480.2|89525.3|89475.3|89530.4|89480.4|89525.3|89475.3|30
1642054350000|2022-01-13 06:12:30|89525.1|89475.1|89525.9|89475.9|89527.4|89477.4|89525.1|89475.1|20
1642054360000|2022-01-13 06:12:40|89525.7|89475.7|89526.7|89476.7|89527.6|89477.6|89525.7|89475.7|9
1642054370000|2022-01-13 06:12:50|89525.7|89475.7|89530.2|89480.2|89534.2|89484.2|89525.7|89475.7|27
1642054380000|2022-01-13 06:13:00|89530.6|89480.6|89532.9|89482.9|89536.2|89486.2|89529.9|89479.9|26
1642054390000|2022-01-13 06:13:10|89533.3|89483.3|89532.7|89482.7|89534.2|89484.2|89532.3|89482.3|14
1642054400000|2022-01-13 06:13:20|89532.8|89482.8|89533.3|89483.3|89533.3|89483.3|89531.5|89481.5|16
1642054410000|2022-01-13 06:13:30|89533.2|89483.2|89533|89483|89534.1|89484.1|89533|89483|6
1642054420000|2022-01-13 06:13:40|89531.3|89481.3|89536.7|89486.7|89536.7|89486.7|89531.3|89481.3|19
1642054430000|2022-01-13 06:13:50|89536.2|89486.2|89539.2|89489.2|89542.5|89492.5|89533.9|89483.9|25
1642054440000|2022-01-13 06:14:00|89538.9|89488.9|89536.8|89486.8|89539.7|89489.7|89536.2|89486.2|25
1642054450000|2022-01-13 06:14:10|89536.9|89486.9|89536.4|89486.4|89537.8|89487.8|89534.6|89484.6|16
1642054460000|2022-01-13 06:14:20|89536.3|89486.3|89534.5|89484.5|89537.6|89487.6|89530.4|89480.4|29
1642054470000|2022-01-13 06:14:30|89533|89483|89534.4|89484.4|89534.7|89484.7|89533|89483|11
1642054480000|2022-01-13 06:14:40|89535.4|89485.4|89536.9|89486.9|89538.3|89488.3|89534.8|89484.8|25
1642054490000|2022-01-13 06:14:50|89536.8|89486.8|89536.7|89486.7|89537.7|89487.7|89535.9|89485.9|11
1642054500000|2022-01-13 06:15:00|89536.2|89486.2|89539.2|89489.2|89540.5|89490.5|89536.2|89486.2|22
1642054510000|2022-01-13 06:15:10|89539|89489|89539.8|89489.8|89540|89490|89537.8|89487.8|17
1642054520000|2022-01-13 06:15:20|89539.2|89489.2|89539.2|89489.2|89540.8|89490.8|89538.5|89488.5|17
1642054530000|2022-01-13 06:15:30|89538.8|89488.8|89537.8|89487.8|89539.1|89489.1|89537.7|89487.7|17
1642054540000|2022-01-13 06:15:40|89539.2|89489.2|89538.5|89488.5|89540.6|89490.6|89538.1|89488.1|19
1642054550000|2022-01-13 06:15:50|89537.7|89487.7|89541.5|89491.5|89542|89492|89537.7|89487.7|18
1642054560000|2022-01-13 06:16:00|89541.3|89491.3|89539.4|89489.4|89541.4|89491.4|89539|89489|19
1642054570000|2022-01-13 06:16:10|89539.2|89489.2|89541|89491|89541.3|89491.3|89538.5|89488.5|21
1642054580000|2022-01-13 06:16:20|89540.7|89490.7|89542.6|89492.6|89542.9|89492.9|89540.4|89490.4|12
1642054590000|2022-01-13 06:16:30|89542.3|89492.3|89542.1|89492.1|89542.4|89492.4|89541.1|89491.1|12
1642054600000|2022-01-13 06:16:40|89542.4|89492.4|89541.9|89491.9|89542.4|89492.4|89541|89491|14
1642054610000|2022-01-13 06:16:50|89542.2|89492.2|89542.4|89492.4|89542.5|89492.5|89541.6|89491.6|7
1642054620000|2022-01-13 06:17:00|89541.6|89491.6|89537.2|89487.2|89541.7|89491.7|89535.1|89485.1|23
1642054630000|2022-01-13 06:17:10|89536.9|89486.9|89533.4|89483.4|89538.4|89488.4|89531|89481|27
1642054640000|2022-01-13 06:17:20|89531.2|89481.2|89530.6|89480.6|89533.4|89483.4|89530.4|89480.4|11
1642054650000|2022-01-13 06:17:30|89530.3|89480.3|89531.7|89481.7|89532.7|89482.7|89530.1|89480.1|10
1642054660000|2022-01-13 06:17:40|89532.1|89482.1|89531.3|89481.3|89532.2|89482.2|89531|89481|13
1642054670000|2022-01-13 06:17:50|89530.9|89480.9|89531.5|89481.5|89532.5|89482.5|89530.9|89480.9|12
1642054680000|2022-01-13 06:18:00|89531.7|89481.7|89530.5|89480.5|89531.9|89481.9|89528.9|89478.9|26
1642054690000|2022-01-13 06:18:10|89527.9|89477.9|89528.2|89478.2|89529|89479|89527.5|89477.5|24
1642054700000|2022-01-13 06:18:20|89527.8|89477.8|89531.4|89481.4|89531.8|89481.8|89527.6|89477.6|19
1642054710000|2022-01-13 06:18:30|89531.2|89481.2|89531.1|89481.1|89531.5|89481.5|89530.4|89480.4|13
1642054720000|2022-01-13 06:18:40|89531.7|89481.7|89530.6|89480.6|89532.3|89482.3|89530.5|89480.5|13
1642054730000|2022-01-13 06:18:50|89531.9|89481.9|89531|89481|89532.6|89482.6|89530.6|89480.6|15
1642054740000|2022-01-13 06:19:00|89530.8|89480.8|89531|89481|89532.2|89482.2|89529.8|89479.8|30
1642054750000|2022-01-13 06:19:10|89530.9|89480.9|89529.5|89479.5|89532.2|89482.2|89529.5|89479.5|18
1642054760000|2022-01-13 06:19:20|89529.4|89479.4|89530.7|89480.7|89531.2|89481.2|89529.4|89479.4|10
1642054770000|2022-01-13 06:19:30|89530.6|89480.6|89525.7|89475.7|89530.6|89480.6|89524.5|89474.5|18
1642054780000|2022-01-13 06:19:40|89526.2|89476.2|89526.7|89476.7|89527.3|89477.3|89525.3|89475.3|7
1642054790000|2022-01-13 06:19:50|89526|89476|89533.1|89483.1|89535.4|89485.4|89526|89476|14
1642054800000|2022-01-13 06:20:00|89532.6|89482.6|89530.3|89480.3|89533.6|89483.6|89529.4|89479.4|24
1642054810000|2022-01-13 06:20:10|89530.8|89480.8|89530.7|89480.7|89532.4|89482.4|89529.6|89479.6|25
1642054820000|2022-01-13 06:20:20|89530.1|89480.1|89530.7|89480.7|89531.6|89481.6|89530.1|89480.1|18
1642054830000|2022-01-13 06:20:30|89530.9|89480.9|89529.6|89479.6|89531.2|89481.2|89529.1|89479.1|15
1642054840000|2022-01-13 06:20:40|89529.3|89479.3|89531.2|89481.2|89532.3|89482.3|89528.2|89478.2|14
1642054850000|2022-01-13 06:20:50|89531.6|89481.6|89530.8|89480.8|89532.6|89482.6|89530.3|89480.3|18
1642054860000|2022-01-13 06:21:00|89531|89481|89533.2|89483.2|89533.2|89483.2|89530.5|89480.5|12
1642054870000|2022-01-13 06:21:10|89532.9|89482.9|89530.9|89480.9|89533|89483|89530.8|89480.8|13
1642054880000|2022-01-13 06:21:20|89531.1|89481.1|89531.1|89481.1|89531.3|89481.3|89530.4|89480.4|8
1642054890000|2022-01-13 06:21:30|89531.6|89481.6|89533.2|89483.2|89537.5|89487.5|89529.6|89479.6|23
1642054900000|2022-01-13 06:21:40|89533.4|89483.4|89533.7|89483.7|89535.8|89485.8|89531.6|89481.6|16
1642054910000|2022-01-13 06:21:50|89533.4|89483.4|89532.3|89482.3|89533.5|89483.5|89530|89480|22
1642054920000|2022-01-13 06:22:00|89531.8|89481.8|89528.9|89478.9|89532.4|89482.4|89528.1|89478.1|17
1642054930000|2022-01-13 06:22:10|89529.3|89479.3|89530.4|89480.4|89530.6|89480.6|89528.1|89478.1|11
1642054940000|2022-01-13 06:22:20|89529.9|89479.9|89527.5|89477.5|89530|89480|89526.6|89476.6|17
1642054950000|2022-01-13 06:22:30|89527.1|89477.1|89522.8|89472.8|89528.4|89478.4|89521.1|89471.1|35
1642054960000|2022-01-13 06:22:40|89524|89474|89525|89475|89527.4|89477.4|89524|89474|19
1642054970000|2022-01-13 06:22:50|89524.6|89474.6|89525.3|89475.3|89526|89476|89524.6|89474.6|19
1642054980000|2022-01-13 06:23:00|89525.2|89475.2|89524|89474|89527|89477|89521.6|89471.6|30
1642054990000|2022-01-13 06:23:10|89523.2|89473.2|89524|89474|89525.7|89475.7|89523.2|89473.2|24
1642055000000|2022-01-13 06:23:20|89524.1|89474.1|89523.8|89473.8|89524.9|89474.9|89523.2|89473.2|8
1642055010000|2022-01-13 06:23:30|89524.1|89474.1|89528.7|89478.7|89529.5|89479.5|89523.8|89473.8|26
1642055020000|2022-01-13 06:23:40|89527.2|89477.2|89528.4|89478.4|89528.7|89478.7|89525.4|89475.4|18
1642055030000|2022-01-13 06:23:50|89527.7|89477.7|89526|89476|89527.7|89477.7|89524.4|89474.4|14
1642055040000|2022-01-13 06:24:00|89525.9|89475.9|89524.8|89474.8|89525.9|89475.9|89522.4|89472.4|22
1642055050000|2022-01-13 06:24:10|89524.7|89474.7|89522.6|89472.6|89524.7|89474.7|89522.3|89472.3|17
1642055060000|2022-01-13 06:24:20|89522.1|89472.1|89529.3|89479.3|89530.4|89480.4|89522.1|89472.1|25
1642055070000|2022-01-13 06:24:30|89527.2|89477.2|89527.3|89477.3|89528.9|89478.9|89526.9|89476.9|17
1642055080000|2022-01-13 06:24:40|89527.4|89477.4|89528.7|89478.7|89529.8|89479.8|89527.2|89477.2|19
1642055090000|2022-01-13 06:24:50|89528.9|89478.9|89531.6|89481.6|89534.9|89484.9|89528.6|89478.6|32
1642055100000|2022-01-13 06:25:00|89531.7|89481.7|89530.9|89480.9|89533.9|89483.9|89530.1|89480.1|35
1642055110000|2022-01-13 06:25:10|89530.5|89480.5|89530.6|89480.6|89530.9|89480.9|89529.2|89479.2|20
1642055120000|2022-01-13 06:25:20|89530.5|89480.5|89528.4|89478.4|89530.5|89480.5|89527.7|89477.7|21
1642055130000|2022-01-13 06:25:30|89528.8|89478.8|89529.4|89479.4|89530.4|89480.4|89528.8|89478.8|14
1642055140000|2022-01-13 06:25:40|89529.1|89479.1|89529.7|89479.7|89530.7|89480.7|89528.5|89478.5|18
1642055150000|2022-01-13 06:25:50|89529.8|89479.8|89529.3|89479.3|89530.2|89480.2|89528.3|89478.3|9
1642055160000|2022-01-13 06:26:00|89528.7|89478.7|89529.1|89479.1|89529.6|89479.6|89528.7|89478.7|7
1642055170000|2022-01-13 06:26:10|89528.5|89478.5|89530.9|89480.9|89530.9|89480.9|89528.5|89478.5|18
1642055180000|2022-01-13 06:26:20|89529.2|89479.2|89528.8|89478.8|89530.8|89480.8|89528.6|89478.6|13
1642055190000|2022-01-13 06:26:30|89528.2|89478.2|89529.6|89479.6|89530.2|89480.2|89528.1|89478.1|9
1642055200000|2022-01-13 06:26:40|89529.2|89479.2|89525.9|89475.9|89529.3|89479.3|89525.5|89475.5|23
1642055210000|2022-01-13 06:26:50|89526|89476|89528.6|89478.6|89529.3|89479.3|89525.5|89475.5|18
1642055220000|2022-01-13 06:27:00|89528.5|89478.5|89529.4|89479.4|89530|89480|89527.6|89477.6|20
1642055230000|2022-01-13 06:27:10|89528.8|89478.8|89533.3|89483.3|89534.8|89484.8|89528.2|89478.2|30
1642055240000|2022-01-13 06:27:20|89533.7|89483.7|89536.2|89486.2|89536.2|89486.2|89532.2|89482.2|19
1642055250000|2022-01-13 06:27:30|89539.6|89489.6|89534.1|89484.1|89539.6|89489.6|89534.1|89484.1|18
1642055260000|2022-01-13 06:27:40|89534.7|89484.7|89533.7|89483.7|89535.2|89485.2|89533.3|89483.3|18
1642055270000|2022-01-13 06:27:50|89533.5|89483.5|89532.7|89482.7|89533.8|89483.8|89530.7|89480.7|20
1642055280000|2022-01-13 06:28:00|89531.2|89481.2|89534.6|89484.6|89534.6|89484.6|89531.2|89481.2|16
1642055290000|2022-01-13 06:28:10|89534.2|89484.2|89533|89483|89534.2|89484.2|89532.2|89482.2|23
1642055300000|2022-01-13 06:28:20|89533.1|89483.1|89536.5|89486.5|89536.5|89486.5|89532.5|89482.5|17
1642055310000|2022-01-13 06:28:30|89535.8|89485.8|89535.2|89485.2|89536.2|89486.2|89534.8|89484.8|13
1642055320000|2022-01-13 06:28:40|89534.9|89484.9|89539.4|89489.4|89542|89492|89534.8|89484.8|26
1642055330000|2022-01-13 06:28:50|89539.8|89489.8|89538.9|89488.9|89540|89490|89538.1|89488.1|15
1642055340000|2022-01-13 06:29:00|89539.2|89489.2|89538.6|89488.6|89539.7|89489.7|89536.9|89486.9|27
1642055350000|2022-01-13 06:29:10|89538.4|89488.4|89534.1|89484.1|89538.9|89488.9|89530.8|89480.8|27
1642055360000|2022-01-13 06:29:20|89533.9|89483.9|89531.4|89481.4|89534|89484|89531|89481|22
1642055370000|2022-01-13 06:29:30|89531|89481|89528.7|89478.7|89531|89481|89527.2|89477.2|16
1642055380000|2022-01-13 06:29:40|89528.9|89478.9|89529.2|89479.2|89529.2|89479.2|89528.1|89478.1|12
1642055390000|2022-01-13 06:29:50|89529.8|89479.8|89529.7|89479.7|89530.5|89480.5|89529.2|89479.2|13
1642055400000|2022-01-13 06:30:00|89529.4|89479.4|89525.1|89475.1|89529.7|89479.7|89524.9|89474.9|35
1642055410000|2022-01-13 06:30:10|89525|89475|89526.1|89476.1|89526.1|89476.1|89524.7|89474.7|25
1642055420000|2022-01-13 06:30:20|89526.8|89476.8|89531.4|89481.4|89532.1|89482.1|89525.6|89475.6|29
1642055430000|2022-01-13 06:30:30|89531.3|89481.3|89531|89481|89532.2|89482.2|89530.1|89480.1|21
1642055440000|2022-01-13 06:30:40|89529.7|89479.7|89530.4|89480.4|89532.5|89482.5|89529.7|89479.7|19
1642055450000|2022-01-13 06:30:50|89530.3|89480.3|89528.2|89478.2|89531.2|89481.2|89528.2|89478.2|12
1642055460000|2022-01-13 06:31:00|89529.1|89479.1|89529.5|89479.5|89531.7|89481.7|89528.6|89478.6|14
1642055470000|2022-01-13 06:31:10|89529.2|89479.2|89530.4|89480.4|89530.7|89480.7|89529.2|89479.2|19
1642055480000|2022-01-13 06:31:20|89530.5|89480.5|89531.9|89481.9|89532.7|89482.7|89530.5|89480.5|14
1642055490000|2022-01-13 06:31:30|89531.3|89481.3|89531.6|89481.6|89532|89482|89531|89481|9
1642055500000|2022-01-13 06:31:40|89531.9|89481.9|89530.5|89480.5|89531.9|89481.9|89530.1|89480.1|9
1642055510000|2022-01-13 06:31:50|89530.2|89480.2|89530.4|89480.4|89532.3|89482.3|89529.8|89479.8|18
1642055520000|2022-01-13 06:32:00|89531|89481|89525.7|89475.7|89531|89481|89524.1|89474.1|33
1642055530000|2022-01-13 06:32:10|89526|89476|89527.3|89477.3|89529.4|89479.4|89525.8|89475.8|24
1642055540000|2022-01-13 06:32:20|89527.7|89477.7|89531.1|89481.1|89531.1|89481.1|89526.5|89476.5|25
1642055550000|2022-01-13 06:32:30|89532.9|89482.9|89534.1|89484.1|89536.1|89486.1|89531.1|89481.1|12
1642055560000|2022-01-13 06:32:40|89531.3|89481.3|89534.6|89484.6|89535.6|89485.6|89531.2|89481.2|17
1642055570000|2022-01-13 06:32:50|89534.4|89484.4|89534|89484|89535|89485|89533.5|89483.5|11
1642055580000|2022-01-13 06:33:00|89533.4|89483.4|89534.3|89484.3|89534.4|89484.4|89532|89482|13
1642055590000|2022-01-13 06:33:10|89534.5|89484.5|89533.6|89483.6|89535.2|89485.2|89533.3|89483.3|14
1642055600000|2022-01-13 06:33:20|89535.1|89485.1|89535.3|89485.3|89537.3|89487.3|89534.5|89484.5|15
1642055610000|2022-01-13 06:33:30|89535.5|89485.5|89535.4|89485.4|89536.9|89486.9|89535|89485|8
1642055620000|2022-01-13 06:33:40|89537|89487|89537.7|89487.7|89538.2|89488.2|89535.1|89485.1|14
1642055630000|2022-01-13 06:33:50|89537.4|89487.4|89538.9|89488.9|89539.3|89489.3|89537.4|89487.4|13
1642055640000|2022-01-13 06:34:00|89539|89489|89538.1|89488.1|89539|89489|89537.1|89487.1|19
1642055650000|2022-01-13 06:34:10|89537.6|89487.6|89538.4|89488.4|89538.5|89488.5|89536.9|89486.9|15
1642055660000|2022-01-13 06:34:20|89539.4|89489.4|89539.2|89489.2|89541.6|89491.6|89538.9|89488.9|20
1642055670000|2022-01-13 06:34:30|89538.5|89488.5|89538.7|89488.7|89540.1|89490.1|89537.4|89487.4|16
1642055680000|2022-01-13 06:34:40|89538.6|89488.6|89539.1|89489.1|89539.1|89489.1|89538|89488|8
1642055690000|2022-01-13 06:34:50|89538.5|89488.5|89536.9|89486.9|89540.8|89490.8|89536.9|89486.9|22
1642055700000|2022-01-13 06:35:00|89536.7|89486.7|89533.4|89483.4|89536.7|89486.7|89533.4|89483.4|18
1642055710000|2022-01-13 06:35:10|89532.3|89482.3|89535|89485|89536.2|89486.2|89532.3|89482.3|8
1642055720000|2022-01-13 06:35:20|89534.9|89484.9|89534.2|89484.2|89534.9|89484.9|89533.6|89483.6|14
1642055730000|2022-01-13 06:35:30|89533.9|89483.9|89532.3|89482.3|89534.9|89484.9|89532.2|89482.2|10
1642055740000|2022-01-13 06:35:40|89532.2|89482.2|89530.6|89480.6|89532.2|89482.2|89530.2|89480.2|20
1642055750000|2022-01-13 06:35:50|89530.5|89480.5|89530.5|89480.5|89530.8|89480.8|89529.1|89479.1|12
1642055760000|2022-01-13 06:36:00|89530.6|89480.6|89532.4|89482.4|89532.4|89482.4|89530.2|89480.2|17
1642055770000|2022-01-13 06:36:10|89533.5|89483.5|89532.9|89482.9|89535.1|89485.1|89531.3|89481.3|22
1642055780000|2022-01-13 06:36:20|89533.2|89483.2|89532.7|89482.7|89533.4|89483.4|89532.5|89482.5|9
1642055790000|2022-01-13 06:36:30|89532.5|89482.5|89533|89483|89533|89483|89532|89482|6
1642055800000|2022-01-13 06:36:40|89532.4|89482.4|89531.4|89481.4|89534.5|89484.5|89531.4|89481.4|9
1642055810000|2022-01-13 06:36:50|89531.9|89481.9|89524.6|89474.6|89531.9|89481.9|89522.9|89472.9|23
1642055820000|2022-01-13 06:37:00|89524.1|89474.1|89522|89472|89527.9|89477.9|89522|89472|11
1642055830000|2022-01-13 06:37:10|89523|89473|89527.5|89477.5|89530|89480|89522.8|89472.8|13
1642055840000|2022-01-13 06:37:20|89526.9|89476.9|89526.3|89476.3|89527.6|89477.6|89525.2|89475.2|18
1642055850000|2022-01-13 06:37:30|89526.8|89476.8|89526.6|89476.6|89529.1|89479.1|89526|89476|12
1642055860000|2022-01-13 06:37:40|89526.3|89476.3|89525.4|89475.4|89526.9|89476.9|89525.4|89475.4|12
1642055870000|2022-01-13 06:37:50|89523|89473|89525.5|89475.5|89530.6|89480.6|89521.3|89471.3|13
1642055880000|2022-01-13 06:38:00|89528.4|89478.4|89524.2|89474.2|89528.4|89478.4|89521.8|89471.8|17
1642055890000|2022-01-13 06:38:10|89524.5|89474.5|89528.5|89478.5|89529.6|89479.6|89524.4|89474.4|10
1642055900000|2022-01-13 06:38:20|89528.4|89478.4|89526.3|89476.3|89528.4|89478.4|89525.6|89475.6|9
1642055910000|2022-01-13 06:38:30|89525.7|89475.7|89524.8|89474.8|89531.9|89481.9|89523.3|89473.3|18
1642055920000|2022-01-13 06:38:40|89525.1|89475.1|89525.5|89475.5|89530.1|89480.1|89521.8|89471.8|12
1642055930000|2022-01-13 06:38:50|89525.4|89475.4|89524.2|89474.2|89527.4|89477.4|89523.4|89473.4|12
1642055940000|2022-01-13 06:39:00|89525|89475|89524.4|89474.4|89525|89475|89524.4|89474.4|6
1642055950000|2022-01-13 06:39:10|89523.1|89473.1|89526.2|89476.2|89528.3|89478.3|89523.1|89473.1|11
1642055960000|2022-01-13 06:39:20|89525.2|89475.2|89526|89476|89527.4|89477.4|89524.7|89474.7|17
1642055970000|2022-01-13 06:39:30|89526.1|89476.1|89525|89475|89529.1|89479.1|89524.3|89474.3|13
1642055980000|2022-01-13 06:39:40|89525.9|89475.9|89526|89476|89526|89476|89524.5|89474.5|12
1642055990000|2022-01-13 06:39:50|89526.2|89476.2|89529.7|89479.7|89532.5|89482.5|89526.2|89476.2|8
1642056000000|2022-01-13 06:40:00|89529.6|89479.6|89527.8|89477.8|89529.6|89479.6|89526.9|89476.9|9
1642056010000|2022-01-13 06:40:10|89524.3|89474.3|89525.7|89475.7|89526.2|89476.2|89524.3|89474.3|7
1642056020000|2022-01-13 06:40:20|89525.4|89475.4|89529.5|89479.5|89530.6|89480.6|89525.4|89475.4|13
1642056030000|2022-01-13 06:40:30|89525.7|89475.7|89526.4|89476.4|89527.1|89477.1|89523.7|89473.7|16
1642056040000|2022-01-13 06:40:40|89525.7|89475.7|89529.6|89479.6|89530.6|89480.6|89525.7|89475.7|16
1642056050000|2022-01-13 06:40:50|89529.4|89479.4|89528.8|89478.8|89530.3|89480.3|89526.7|89476.7|9
1642056060000|2022-01-13 06:41:00|89528.5|89478.5|89527.3|89477.3|89528.7|89478.7|89527.3|89477.3|8
1642056070000|2022-01-13 06:41:10|89527.2|89477.2|89529.7|89479.7|89531.5|89481.5|89527.2|89477.2|13
1642056080000|2022-01-13 06:41:20|89529.2|89479.2|89527.5|89477.5|89529.6|89479.6|89527.5|89477.5|13
1642056090000|2022-01-13 06:41:30|89527.4|89477.4|89528.5|89478.5|89529|89479|89527.1|89477.1|5
1642056100000|2022-01-13 06:41:40|89528.1|89478.1|89529.1|89479.1|89534|89484|89528.1|89478.1|11
1642056110000|2022-01-13 06:41:50|89530.2|89480.2|89529.2|89479.2|89530.5|89480.5|89528.2|89478.2|11
1642056120000|2022-01-13 06:42:00|89529|89479|89528.8|89478.8|89531.8|89481.8|89527.4|89477.4|19
1642056130000|2022-01-13 06:42:10|89529.1|89479.1|89528|89478|89531.3|89481.3|89525.1|89475.1|19
1642056140000|2022-01-13 06:42:20|89527.9|89477.9|89526.3|89476.3|89532.4|89482.4|89526.3|89476.3|21
1642056150000|2022-01-13 06:42:30|89527|89477|89528.6|89478.6|89529.6|89479.6|89523.6|89473.6|11
1642056160000|2022-01-13 06:42:40|89527.7|89477.7|89528.6|89478.6|89528.9|89478.9|89527.4|89477.4|11
1642056170000|2022-01-13 06:42:50|89528.4|89478.4|89528.9|89478.9|89530.7|89480.7|89528|89478|20
1642056180000|2022-01-13 06:43:00|89529.5|89479.5|89527.1|89477.1|89529.5|89479.5|89524.7|89474.7|13
1642056190000|2022-01-13 06:43:10|89527.7|89477.7|89529|89479|89529|89479|89526.7|89476.7|12
1642056200000|2022-01-13 06:43:20|89528.7|89478.7|89535|89485|89539.1|89489.1|89527.2|89477.2|22
1642056210000|2022-01-13 06:43:30|89537.3|89487.3|89534.4|89484.4|89537.3|89487.3|89533.6|89483.6|13
1642056220000|2022-01-13 06:43:40|89534.8|89484.8|89537.8|89487.8|89537.8|89487.8|89534|89484|11
1642056230000|2022-01-13 06:43:50|89537.3|89487.3|89535.4|89485.4|89537.3|89487.3|89535|89485|17
1642056240000|2022-01-13 06:44:00|89533.6|89483.6|89534.7|89484.7|89535.2|89485.2|89533.5|89483.5|21
1642056250000|2022-01-13 06:44:10|89534.8|89484.8|89536|89486|89540.4|89490.4|89534.6|89484.6|18
1642056260000|2022-01-13 06:44:20|89535.2|89485.2|89530.8|89480.8|89535.7|89485.7|89530.8|89480.8|21
1642056270000|2022-01-13 06:44:30|89530.4|89480.4|89531.1|89481.1|89531.5|89481.5|89529.4|89479.4|13
1642056280000|2022-01-13 06:44:40|89531.4|89481.4|89531.1|89481.1|89532.3|89482.3|89530.4|89480.4|10
1642056290000|2022-01-13 06:44:50|89531.2|89481.2|89529.8|89479.8|89531.2|89481.2|89528.1|89478.1|16
1642056300000|2022-01-13 06:45:00|89529.7|89479.7|89529.1|89479.1|89530.2|89480.2|89529.1|89479.1|8
1642056310000|2022-01-13 06:45:10|89528.6|89478.6|89528.4|89478.4|89528.7|89478.7|89526.7|89476.7|11
1642056320000|2022-01-13 06:45:20|89529.2|89479.2|89534.2|89484.2|89535.2|89485.2|89528.7|89478.7|13
1642056330000|2022-01-13 06:45:30|89533.3|89483.3|89533.6|89483.6|89534.6|89484.6|89526|89476|14
1642056340000|2022-01-13 06:45:40|89533.3|89483.3|89537.1|89487.1|89537.7|89487.7|89533.3|89483.3|18
1642056350000|2022-01-13 06:45:50|89537.2|89487.2|89536.9|89486.9|89540.2|89490.2|89535.6|89485.6|19
1642056360000|2022-01-13 06:46:00|89537.9|89487.9|89537.4|89487.4|89538|89488|89536.3|89486.3|11
1642056370000|2022-01-13 06:46:10|89536.8|89486.8|89537.4|89487.4|89538.1|89488.1|89535.3|89485.3|8
1642056380000|2022-01-13 06:46:20|89536|89486|89535.8|89485.8|89538|89488|89533.5|89483.5|19
1642056390000|2022-01-13 06:46:30|89533.9|89483.9|89537.7|89487.7|89538.6|89488.6|89533.6|89483.6|20
1642056400000|2022-01-13 06:46:40|89537.4|89487.4|89535.9|89485.9|89537.6|89487.6|89534.7|89484.7|23
1642056410000|2022-01-13 06:46:50|89537|89487|89533.8|89483.8|89537|89487|89532.7|89482.7|25
1642056420000|2022-01-13 06:47:00|89533.9|89483.9|89534|89484|89535.5|89485.5|89532.6|89482.6|16
1642056430000|2022-01-13 06:47:10|89534.4|89484.4|89533.9|89483.9|89536.4|89486.4|89533.9|89483.9|10
1642056440000|2022-01-13 06:47:20|89534.2|89484.2|89532.7|89482.7|89538.4|89488.4|89532.2|89482.2|18
1642056450000|2022-01-13 06:47:30|89532.9|89482.9|89539|89489|89539.7|89489.7|89530.5|89480.5|24
1642056460000|2022-01-13 06:47:40|89539.1|89489.1|89538.1|89488.1|89541.5|89491.5|89535.7|89485.7|15
1642056470000|2022-01-13 06:47:50|89537.7|89487.7|89540.9|89490.9|89540.9|89490.9|89537.4|89487.4|20
1642056480000|2022-01-13 06:48:00|89540.7|89490.7|89538.4|89488.4|89540.7|89490.7|89538.4|89488.4|20
1642056490000|2022-01-13 06:48:10|89537.8|89487.8|89539.7|89489.7|89540.4|89490.4|89537.8|89487.8|21
1642056500000|2022-01-13 06:48:20|89539.4|89489.4|89540.2|89490.2|89540.9|89490.9|89538.3|89488.3|24
1642056510000|2022-01-13 06:48:30|89540.1|89490.1|89547.2|89497.2|89547.9|89497.9|89539|89489|28
1642056520000|2022-01-13 06:48:40|89547.7|89497.7|89543.6|89493.6|89547.7|89497.7|89542.7|89492.7|35
1642056530000|2022-01-13 06:48:50|89543.7|89493.7|89540.8|89490.8|89544.6|89494.6|89540.8|89490.8|30
1642056540000|2022-01-13 06:49:00|89540.9|89490.9|89532.2|89482.2|89540.9|89490.9|89531.5|89481.5|40
1642056550000|2022-01-13 06:49:10|89532.7|89482.7|89530.1|89480.1|89533.4|89483.4|89530.1|89480.1|20
1642056560000|2022-01-13 06:49:20|89529.4|89479.4|89539|89489|89540.7|89490.7|89529.4|89479.4|27
1642056570000|2022-01-13 06:49:30|89538.9|89488.9|89541.6|89491.6|89542.5|89492.5|89537.2|89487.2|24
1642056580000|2022-01-13 06:49:40|89541.9|89491.9|89540.6|89490.6|89544.6|89494.6|89539.6|89489.6|20
1642056590000|2022-01-13 06:49:50|89540.8|89490.8|89537.7|89487.7|89540.8|89490.8|89537.7|89487.7|11
1642056600000|2022-01-13 06:50:00|89538.2|89488.2|89543.1|89493.1|89543.5|89493.5|89536.7|89486.7|23
1642056610000|2022-01-13 06:50:10|89542.4|89492.4|89542.7|89492.7|89545.8|89495.8|89542|89492|24
1642056620000|2022-01-13 06:50:20|89542.9|89492.9|89541|89491|89544.7|89494.7|89541|89491|29
1642056630000|2022-01-13 06:50:30|89541.2|89491.2|89536.8|89486.8|89541.5|89491.5|89535.7|89485.7|33
1642056640000|2022-01-13 06:50:40|89535.7|89485.7|89533.1|89483.1|89536|89486|89533.1|89483.1|21
1642056650000|2022-01-13 06:50:50|89533.4|89483.4|89535.9|89485.9|89538.6|89488.6|89533.4|89483.4|22
1642056660000|2022-01-13 06:51:00|89535.7|89485.7|89534.5|89484.5|89536.5|89486.5|89534.4|89484.4|20
1642056670000|2022-01-13 06:51:10|89534.6|89484.6|89537.4|89487.4|89537.9|89487.9|89534.6|89484.6|11
1642056680000|2022-01-13 06:51:20|89537.6|89487.6|89534.6|89484.6|89537.6|89487.6|89534.3|89484.3|11
1642056690000|2022-01-13 06:51:30|89534.4|89484.4|89537.8|89487.8|89540.6|89490.6|89534.4|89484.4|15
1642056700000|2022-01-13 06:51:40|89537.4|89487.4|89536.1|89486.1|89537.9|89487.9|89535.7|89485.7|29
1642056710000|2022-01-13 06:51:50|89536.5|89486.5|89541.4|89491.4|89541.7|89491.7|89535.8|89485.8|24
1642056720000|2022-01-13 06:52:00|89541.6|89491.6|89539.8|89489.8|89541.6|89491.6|89538.9|89488.9|31
1642056730000|2022-01-13 06:52:10|89539.2|89489.2|89542.5|89492.5|89543.6|89493.6|89539.2|89489.2|25
1642056740000|2022-01-13 06:52:20|89541.9|89491.9|89538.1|89488.1|89541.9|89491.9|89537|89487|22
1642056750000|2022-01-13 06:52:30|89536.9|89486.9|89538.7|89488.7|89539.8|89489.8|89536.9|89486.9|16
1642056760000|2022-01-13 06:52:40|89538.9|89488.9|89539.2|89489.2|89539.9|89489.9|89537.9|89487.9|20
1642056770000|2022-01-13 06:52:50|89539.3|89489.3|89534.7|89484.7|89539.3|89489.3|89534.7|89484.7|17
1642056780000|2022-01-13 06:53:00|89535.3|89485.3|89535.4|89485.4|89536.4|89486.4|89535.1|89485.1|20
1642056790000|2022-01-13 06:53:10|89534.9|89484.9|89536.2|89486.2|89537.5|89487.5|89534.3|89484.3|20
1642056800000|2022-01-13 06:53:20|89535.2|89485.2|89536.2|89486.2|89536.6|89486.6|89535.1|89485.1|7
1642056810000|2022-01-13 06:53:30|89536.6|89486.6|89537.1|89487.1|89537.1|89487.1|89536.3|89486.3|3
1642056820000|2022-01-13 06:53:40|89537.3|89487.3|89530.6|89480.6|89537.3|89487.3|89530.6|89480.6|15
1642056830000|2022-01-13 06:53:50|89532|89482|89532|89482|89532.8|89482.8|89530.8|89480.8|7
1642056840000|2022-01-13 06:54:00|89532.1|89482.1|89532.7|89482.7|89535.3|89485.3|89531.2|89481.2|20
1642056850000|2022-01-13 06:54:10|89532.6|89482.6|89535.1|89485.1|89535.8|89485.8|89532.6|89482.6|14
1642056860000|2022-01-13 06:54:20|89535.5|89485.5|89536.9|89486.9|89537.4|89487.4|89535.5|89485.5|9
1642056870000|2022-01-13 06:54:30|89537.1|89487.1|89537|89487|89537.6|89487.6|89536.8|89486.8|7
1642056880000|2022-01-13 06:54:40|89536.8|89486.8|89534.7|89484.7|89538.1|89488.1|89534.7|89484.7|12
1642056890000|2022-01-13 06:54:50|89534.6|89484.6|89538.5|89488.5|89538.6|89488.6|89534|89484|12
1642056900000|2022-01-13 06:55:00|89537.6|89487.6|89536.8|89486.8|89537.6|89487.6|89536.6|89486.6|14
1642056910000|2022-01-13 06:55:10|89537|89487|89537.7|89487.7|89537.9|89487.9|89536.4|89486.4|19
1642056920000|2022-01-13 06:55:20|89537.3|89487.3|89536|89486|89537.3|89487.3|89536|89486|10
1642056930000|2022-01-13 06:55:30|89536.1|89486.1|89536.5|89486.5|89537.5|89487.5|89536.1|89486.1|10
1642056940000|2022-01-13 06:55:40|89536.3|89486.3|89537.3|89487.3|89537.3|89487.3|89536|89486|11
1642056950000|2022-01-13 06:55:50|89536.7|89486.7|89536.7|89486.7|89538.4|89488.4|89536|89486|17
1642056960000|2022-01-13 06:56:00|89536.8|89486.8|89537|89487|89537.2|89487.2|89535.8|89485.8|8
1642056970000|2022-01-13 06:56:10|89536.9|89486.9|89537|89487|89538.3|89488.3|89536.9|89486.9|6
1642056980000|2022-01-13 06:56:20|89536.9|89486.9|89542.2|89492.2|89544|89494|89536.6|89486.6|15
1642056990000|2022-01-13 06:56:30|89545.5|89495.5|89550.1|89500.1|89550.9|89500.9|89542.5|89492.5|41
1642057000000|2022-01-13 06:56:40|89549.6|89499.6|89547.2|89497.2|89550.1|89500.1|89546.6|89496.6|25
1642057010000|2022-01-13 06:56:50|89547.4|89497.4|89541.9|89491.9|89547.4|89497.4|89541.2|89491.2|21
1642057020000|2022-01-13 06:57:00|89541.3|89491.3|89539.8|89489.8|89541.5|89491.5|89538.8|89488.8|19
1642057030000|2022-01-13 06:57:10|89541.1|89491.1|89540.3|89490.3|89541.4|89491.4|89539.8|89489.8|6
1642057040000|2022-01-13 06:57:20|89541.4|89491.4|89541|89491|89541.4|89491.4|89540.4|89490.4|9
1642057050000|2022-01-13 06:57:30|89541.1|89491.1|89543.6|89493.6|89546.3|89496.3|89541|89491|36
1642057060000|2022-01-13 06:57:40|89543.3|89493.3|89543.3|89493.3|89545.1|89495.1|89542.8|89492.8|15
1642057070000|2022-01-13 06:57:50|89544.3|89494.3|89545.3|89495.3|89545.3|89495.3|89544|89494|21
1642057080000|2022-01-13 06:58:00|89546.3|89496.3|89541.1|89491.1|89547.2|89497.2|89541.1|89491.1|26
1642057090000|2022-01-13 06:58:10|89539.3|89489.3|89542.5|89492.5|89543|89493|89539|89489|18
1642057100000|2022-01-13 06:58:20|89542.4|89492.4|89544.4|89494.4|89545.1|89495.1|89542.4|89492.4|12
1642057110000|2022-01-13 06:58:30|89544.7|89494.7|89549.5|89499.5|89551.3|89501.3|89544|89494|26
1642057120000|2022-01-13 06:58:40|89550.8|89500.8|89549.2|89499.2|89550.8|89500.8|89548|89498|22
1642057130000|2022-01-13 06:58:50|89548.4|89498.4|89548.5|89498.5|89549.4|89499.4|89548.4|89498.4|16
1642057140000|2022-01-13 06:59:00|89548.6|89498.6|89547.7|89497.7|89550|89500|89547.3|89497.3|24
1642057150000|2022-01-13 06:59:10|89547.6|89497.6|89541|89491|89548.3|89498.3|89539.7|89489.7|25
1642057160000|2022-01-13 06:59:20|89540.7|89490.7|89542.5|89492.5|89543.4|89493.4|89540.5|89490.5|18
1642057170000|2022-01-13 06:59:30|89542.2|89492.2|89546.4|89496.4|89546.6|89496.6|89541.9|89491.9|29
1642057180000|2022-01-13 06:59:40|89546.2|89496.2|89547.1|89497.1|89547.7|89497.7|89545.9|89495.9|25
1642057190000|2022-01-13 06:59:50|89550|89500|89548.1|89498.1|89550|89500|89547.2|89497.2|24
1642057200000|2022-01-13 07:00:00|89547.7|89497.7|89549.7|89499.7|89550.2|89500.2|89547|89497|32
1642057210000|2022-01-13 07:00:10|89550.1|89500.1|89533.6|89483.6|89550.8|89500.8|89520.6|89483.4|54
1642057220000|2022-01-13 07:00:20|89534.1|89484.1|89514.2|89489.2|89535.2|89496.8|89514.2|89479.4|46
1642057230000|2022-01-13 07:00:30|89515.6|89490.6|89534.8|89484.8|89535.5|89497.5|89515.6|89479.8|44
1642057240000|2022-01-13 07:00:40|89533.2|89483.2|89517.3|89492.3|89534.6|89492.9|89517.1|89480|39
1642057250000|2022-01-13 07:00:50|89517.2|89492.2|89529.3|89479.3|89531.1|89493.4|89515.6|89478.8|29
1642057260000|2022-01-13 07:01:00|89529.4|89479.4|89526.2|89476.2|89529.7|89487.2|89510.3|89473.8|41
1642057270000|2022-01-13 07:01:10|89526.5|89476.5|89530|89480|89532|89482|89526.3|89476.3|33
1642057280000|2022-01-13 07:01:20|89530.1|89480.1|89527.6|89477.6|89534.2|89484.2|89527.6|89477.6|38
1642057290000|2022-01-13 07:01:30|89529.4|89479.4|89528.3|89478.3|89531.8|89481.8|89526.5|89476.5|31
1642057300000|2022-01-13 07:01:40|89528.1|89478.1|89527.8|89477.8|89530.7|89495.8|89511.8|89474.8|32
1642057310000|2022-01-13 07:01:50|89528.1|89478.1|89529.1|89479.1|89531.3|89481.3|89527.3|89477.3|30
1642057320000|2022-01-13 07:02:00|89528.9|89478.9|89527.9|89477.9|89529.8|89491.6|89516|89477.8|21
1642057330000|2022-01-13 07:02:10|89528.1|89478.1|89526.6|89476.6|89529.7|89479.7|89526.6|89476.6|28
1642057340000|2022-01-13 07:02:20|89526.3|89476.3|89529.9|89479.9|89531.1|89492.8|89517.6|89476.3|18
1642057350000|2022-01-13 07:02:30|89529.1|89479.1|89531.6|89481.6|89531.9|89494.6|89517|89478.8|37
1642057360000|2022-01-13 07:02:40|89529.8|89479.8|89515.3|89490.3|89531|89493.5|89515.3|89479.7|31
1642057370000|2022-01-13 07:02:50|89515.1|89490.1|89512|89487|89524.8|89490.1|89512|89473.5|19
1642057380000|2022-01-13 07:03:00|89512.1|89487.1|89515.1|89465.1|89519.1|89487.8|89501.3|89465.1|36
1642057390000|2022-01-13 07:03:10|89515.3|89465.3|89514.6|89464.6|89516|89466|89513.7|89463.7|24
1642057400000|2022-01-13 07:03:20|89514|89464|89515.4|89465.4|89516.2|89466.2|89514|89464|27
1642057410000|2022-01-13 07:03:30|89515.5|89465.5|89513.5|89463.5|89515.5|89473.7|89497.5|89459.4|40
1642057420000|2022-01-13 07:03:40|89513.2|89463.2|89505.7|89480.7|89517.9|89481.6|89502.8|89462.7|41
1642057430000|2022-01-13 07:03:50|89505.5|89480.5|89507.8|89482.8|89520.8|89482.8|89505.5|89466.1|31
1642057440000|2022-01-13 07:04:00|89508.3|89483.3|89518.8|89468.8|89523.5|89483.3|89507.3|89467.1|35
1642057450000|2022-01-13 07:04:10|89518.9|89468.9|89519.1|89469.1|89519.4|89469.4|89517.3|89467.3|16
1642057460000|2022-01-13 07:04:20|89519.3|89469.3|89517.9|89467.9|89519.3|89481.7|89505.2|89467.2|20
1642057470000|2022-01-13 07:04:30|89517.8|89467.8|89507.3|89482.3|89519.7|89482.3|89506.1|89467.7|21
1642057480000|2022-01-13 07:04:40|89507.2|89482.2|89522.7|89472.7|89523.4|89486.8|89507.2|89471|33
1642057490000|2022-01-13 07:04:50|89522.2|89472.2|89522|89472|89523.2|89473.2|89521.5|89471.5|25
1642057500000|2022-01-13 07:05:00|89522.4|89472.4|89523.8|89473.8|89527.7|89491.3|89515.8|89472.3|33
1642057510000|2022-01-13 07:05:10|89524|89474|89525.8|89475.8|89526|89476|89522.9|89472.9|31
1642057520000|2022-01-13 07:05:20|89525.5|89475.5|89525.9|89475.9|89526.1|89476.1|89525.3|89475.3|19
1642057530000|2022-01-13 07:05:30|89526|89476|89525.3|89475.3|89527.2|89477.2|89524.8|89474.8|30
1642057540000|2022-01-13 07:05:40|89525.5|89475.5|89522.7|89472.7|89525.5|89486.6|89511.5|89472.7|19
1642057550000|2022-01-13 07:05:50|89522.9|89472.9|89520.2|89470.2|89522.9|89483.5|89508.3|89467.8|23
1642057560000|2022-01-13 07:06:00|89520.5|89470.5|89526|89476|89526|89476|89520.3|89470.3|28
1642057570000|2022-01-13 07:06:10|89525.9|89475.9|89525.3|89475.3|89526.5|89476.5|89524.8|89474.8|20
1642057580000|2022-01-13 07:06:20|89525.4|89475.4|89523.4|89473.4|89525.7|89475.7|89523.4|89473.4|17
1642057590000|2022-01-13 07:06:30|89508.2|89483.2|89522.6|89472.6|89523.2|89485|89507.7|89472.2|25
1642057600000|2022-01-13 07:06:40|89522.5|89472.5|89519.3|89469.3|89522.5|89480.3|89503.4|89468.5|27
1642057610000|2022-01-13 07:06:50|89519.7|89469.7|89515.2|89465.2|89519.7|89469.7|89515.1|89465.1|30
1642057620000|2022-01-13 07:07:00|89514.9|89464.9|89518.1|89468.1|89519.7|89480.3|89500.9|89463.5|37
1642057630000|2022-01-13 07:07:10|89518.2|89468.2|89514.9|89464.9|89518.7|89468.7|89514.9|89464.9|23
1642057640000|2022-01-13 07:07:20|89514.8|89464.8|89515.3|89465.3|89515.5|89465.5|89514.5|89464.5|13
1642057650000|2022-01-13 07:07:30|89515|89465|89514.4|89464.4|89515.3|89465.3|89513.7|89463.7|20
1642057660000|2022-01-13 07:07:40|89514.3|89464.3|89513.6|89463.6|89514.9|89464.9|89513.4|89463.4|20
1642057670000|2022-01-13 07:07:50|89513.4|89463.4|89516.5|89466.5|89517|89467|89513.2|89463.2|21
1642057680000|2022-01-13 07:08:00|89516.4|89466.4|89514|89464|89516.4|89466.4|89512.7|89462.7|23
1642057690000|2022-01-13 07:08:10|89514.3|89464.3|89513.2|89463.2|89514.3|89464.3|89512.8|89462.8|24
1642057700000|2022-01-13 07:08:20|89513.7|89463.7|89512.7|89462.7|89513.7|89463.7|89512.6|89462.6|14
1642057710000|2022-01-13 07:08:30|89512.9|89462.9|89502.2|89477.2|89513|89479.2|89499.9|89462.5|27
1642057720000|2022-01-13 07:08:40|89502.6|89477.6|89515.5|89465.5|89517.2|89479.2|89502.5|89465.2|23
1642057730000|2022-01-13 07:08:50|89515.7|89465.7|89515.7|89465.7|89516.9|89466.9|89515.5|89465.5|19
1642057740000|2022-01-13 07:09:00|89515.9|89465.9|89515.7|89465.7|89516.2|89466.2|89515.1|89465.1|20
1642057750000|2022-01-13 07:09:10|89515.8|89465.8|89501.7|89476.7|89515.8|89477.9|89501.4|89465.8|14
1642057760000|2022-01-13 07:09:20|89502.1|89477.1|89500.9|89475.9|89503.8|89478.8|89500.9|89475.9|17
1642057770000|2022-01-13 07:09:30|89501.2|89476.2|89501.9|89476.9|89502.4|89477.4|89501|89476|10
1642057780000|2022-01-13 07:09:40|89502.3|89477.3|89501.9|89476.9|89503.8|89478.8|89501.8|89476.8|17
1642057790000|2022-01-13 07:09:50|89501.8|89476.8|89501.8|89476.8|89503|89478|89501.4|89476.4|15
1642057800000|2022-01-13 07:10:00|89501.7|89476.7|89502.9|89477.9|89503.8|89478.8|89501.7|89476.7|18
1642057810000|2022-01-13 07:10:10|89503|89478|89507.5|89482.5|89508.5|89483.5|89502.4|89477.4|23
1642057820000|2022-01-13 07:10:20|89507.2|89482.2|89510.8|89485.8|89521.1|89486|89507.2|89469.9|31
1642057830000|2022-01-13 07:10:30|89510.9|89485.9|89505.7|89480.7|89528.5|89490.8|89505.6|89473.8|32
1642057840000|2022-01-13 07:10:40|89519.9|89469.9|89508.2|89483.2|89519.9|89484.1|89506.8|89468.7|37
1642057850000|2022-01-13 07:10:50|89508|89483|89522.7|89472.7|89522.9|89487.1|89507.8|89471.7|29
1642057860000|2022-01-13 07:11:00|89522.4|89472.4|89519.1|89469.1|89522.4|89482.1|89504.1|89469.1|26
1642057870000|2022-01-13 07:11:10|89519.4|89469.4|89507.4|89482.4|89519.5|89482.4|89504.9|89467|29
1642057880000|2022-01-13 07:11:20|89507.3|89482.3|89510.8|89485.8|89521|89485.8|89506.7|89469.6|32
1642057890000|2022-01-13 07:11:30|89510.5|89485.5|89510.8|89485.8|89511.5|89486.5|89508.3|89483.3|32
1642057900000|2022-01-13 07:11:40|89510.7|89485.7|89516.2|89466.2|89522.7|89486.2|89503|89466.2|44
1642057910000|2022-01-13 07:11:50|89516|89466|89515.9|89465.9|89516.3|89466.3|89515.3|89465.3|20
1642057920000|2022-01-13 07:12:00|89516.1|89466.1|89519.1|89469.1|89519.9|89481.2|89504.4|89465|32
1642057930000|2022-01-13 07:12:10|89519.4|89469.4|89518.8|89468.8|89519.4|89469.4|89517.7|89467.7|29
1642057940000|2022-01-13 07:12:20|89518.9|89468.9|89517|89467|89518.9|89468.9|89516.8|89466.8|19
1642057950000|2022-01-13 07:12:30|89517.3|89467.3|89504.1|89479.1|89517.3|89479.7|89503.4|89466.8|19
1642057960000|2022-01-13 07:12:40|89504.3|89479.3|89500.8|89475.8|89511.4|89479.3|89494.4|89461|47
1642057970000|2022-01-13 07:12:50|89501.1|89476.1|89503.1|89478.1|89516.5|89478.4|89500.6|89464.3|43
1642057980000|2022-01-13 07:13:00|89502.7|89477.7|89516.2|89466.2|89517.1|89479.2|89502.7|89464.4|35
1642057990000|2022-01-13 07:13:10|89515.7|89465.7|89506.7|89481.7|89520.9|89482.9|89503.4|89465.7|32
1642058000000|2022-01-13 07:13:20|89505.5|89480.5|89508.5|89483.5|89521.3|89483.5|89501.8|89465.3|32
1642058010000|2022-01-13 07:13:30|89508.6|89483.6|89507.8|89482.8|89521.4|89483.6|89507|89470.5|20
1642058020000|2022-01-13 07:13:40|89508|89483|89493.7|89468.7|89520.8|89484.1|89492|89467|40
1642058030000|2022-01-13 07:13:50|89493.5|89468.5|89492.9|89467.9|89509.3|89474.2|89492.5|89457.6|33
1642058040000|2022-01-13 07:14:00|89489.9|89464.9|89493.9|89443.9|89497.7|89464.9|89480.7|89442.5|42
1642058050000|2022-01-13 07:14:10|89493.1|89443.1|89476.3|89451.3|89493.1|89453.1|89474.8|89438|41
1642058060000|2022-01-13 07:14:20|89476.5|89451.5|89484|89434|89485.9|89451.7|89473.1|89433.4|37
1642058070000|2022-01-13 07:14:30|89483.9|89433.9|89484.8|89434.8|89486.2|89447.5|89471.2|89433.6|27
1642058080000|2022-01-13 07:14:40|89484.9|89434.9|89482.9|89432.9|89485.5|89445.3|89469.4|89431.7|27
1642058090000|2022-01-13 07:14:50|89483|89433|89467.2|89442.2|89483|89442.5|89464.2|89427.8|26
1642058100000|2022-01-13 07:15:00|89479.7|89429.7|89465.9|89440.9|89480.9|89444.8|89465.8|89428.9|44
1642058110000|2022-01-13 07:15:10|89465.5|89440.5|89466.3|89441.3|89467|89442|89465|89440|28
1642058120000|2022-01-13 07:15:20|89466.2|89441.2|89466.1|89441.1|89467.4|89442.4|89466.1|89441.1|22
1642058130000|2022-01-13 07:15:30|89466|89441|89464.1|89414.1|89473.7|89441|89452.8|89414.1|48
1642058140000|2022-01-13 07:15:40|89464.3|89414.3|89465.8|89415.8|89467.6|89429.3|89453.5|89414.3|28
1642058150000|2022-01-13 07:15:50|89465.4|89415.4|89460.6|89410.6|89465.4|89425.7|89445.6|89408.1|38
1642058160000|2022-01-13 07:16:00|89460.8|89410.8|89459.8|89409.8|89461.7|89411.7|89457.9|89407.9|34
1642058170000|2022-01-13 07:16:10|89460|89410|89458.3|89408.3|89460|89410|89455.9|89405.9|32
1642058180000|2022-01-13 07:16:20|89460.1|89410.1|89459.6|89409.6|89461.5|89411.5|89457.8|89407.8|31
1642058190000|2022-01-13 07:16:30|89460.3|89410.3|89461.7|89411.7|89465.1|89423.7|89448.7|89408.8|31
1642058200000|2022-01-13 07:16:40|89461.9|89411.9|89460.8|89410.8|89462.9|89425.2|89448|89409.7|19
1642058210000|2022-01-13 07:16:50|89460.5|89410.5|89461.1|89411.1|89462.4|89412.4|89460.5|89410.5|22
1642058220000|2022-01-13 07:17:00|89460.8|89410.8|89462.9|89412.9|89462.9|89412.9|89459.2|89409.2|24
1642058230000|2022-01-13 07:17:10|89462.8|89412.8|89459.7|89409.7|89462.8|89412.8|89458.3|89408.3|35
1642058240000|2022-01-13 07:17:20|89460|89410|89445.5|89420.5|89460.4|89421.9|89443|89405.1|38
1642058250000|2022-01-13 07:17:30|89445|89420|89455.4|89405.4|89458.3|89422.5|89444.6|89405.4|36
1642058260000|2022-01-13 07:17:40|89456|89406|89455.8|89405.8|89456.5|89417.9|89442.7|89405.2|21
1642058270000|2022-01-13 07:17:50|89456.1|89406.1|89462.1|89412.1|89464.2|89426.5|89445.6|89406|34
1642058280000|2022-01-13 07:18:00|89461.3|89411.3|89452.2|89427.2|89466.8|89427.8|89448.1|89410.9|45
1642058290000|2022-01-13 07:18:10|89452|89427|89464.5|89414.5|89464.8|89430|89450.1|89413.7|35
1642058300000|2022-01-13 07:18:20|89464.7|89414.7|89460.9|89410.9|89464.7|89425|89446.8|89410.3|27
1642058310000|2022-01-13 07:18:30|89461.1|89411.1|89460.9|89410.9|89461.5|89423.7|89447.7|89410.8|13
1642058320000|2022-01-13 07:18:40|89461.5|89411.5|89457.1|89407.1|89461.5|89419.4|89443.6|89406.4|31
1642058330000|2022-01-13 07:18:50|89457.8|89407.8|89448.1|89423.1|89457.8|89423.1|89443.6|89406.3|29
1642058340000|2022-01-13 07:19:00|89447.9|89422.9|89442.4|89417.4|89447.9|89422.9|89436.9|89411.9|26
1642058350000|2022-01-13 07:19:10|89456.2|89406.2|89447.8|89397.8|89456.7|89412|89435.3|89397.7|35
1642058360000|2022-01-13 07:19:20|89447.4|89397.4|89441.7|89416.7|89453.8|89417|89440.9|89396.3|26
1642058370000|2022-01-13 07:19:30|89441.4|89416.4|89439.3|89414.3|89453.8|89416.9|89437|89402.8|38
1642058380000|2022-01-13 07:19:40|89438.2|89413.2|89437.6|89412.6|89451.3|89413.6|89436.3|89400.5|22
1642058390000|2022-01-13 07:19:50|89437.2|89412.2|89423.5|89398.5|89438.9|89413.9|89421.8|89384.6|35
1642058400000|2022-01-13 07:20:00|89424.9|89399.9|89432.8|89382.8|89437.6|89399.9|89419.9|89381.9|37
1642058410000|2022-01-13 07:20:10|89433.1|89383.1|89426.5|89376.5|89433.1|89391.4|89413.3|89374.6|42
1642058420000|2022-01-13 07:20:20|89427.2|89377.2|89430|89380|89433.2|89383.2|89426.6|89376.6|29
1642058430000|2022-01-13 07:20:30|89430.3|89380.3|89428.4|89378.4|89431.1|89391.9|89416.9|89377.1|38
1642058440000|2022-01-13 07:20:40|89429.6|89379.6|89428.8|89378.8|89430.8|89380.8|89427.4|89377.4|47
1642058450000|2022-01-13 07:20:50|89428.9|89378.9|89429|89379|89429.9|89379.9|89427.4|89377.4|27
1642058460000|2022-01-13 07:21:00|89429.2|89379.2|89433.9|89383.9|89435.8|89388.3|89412.7|89377.2|38
1642058470000|2022-01-13 07:21:10|89433.1|89383.1|89428.7|89378.7|89433.1|89383.1|89428.1|89378.1|37
1642058480000|2022-01-13 07:21:20|89429.3|89379.3|89429.3|89379.3|89430.4|89389|89412.2|89376.1|35
1642058490000|2022-01-13 07:21:30|89429.1|89379.1|89429.8|89379.8|89430.9|89380.9|89428.7|89378.7|21
1642058500000|2022-01-13 07:21:40|89428.8|89378.8|89428.2|89378.2|89429|89389|89414|89375|30
1642058510000|2022-01-13 07:21:50|89428.5|89378.5|89428.9|89378.9|89429.3|89379.3|89426.2|89376.2|20
1642058520000|2022-01-13 07:22:00|89428.3|89378.3|89424.7|89374.7|89435.6|89391.2|89409.7|89374.6|47
1642058530000|2022-01-13 07:22:10|89426.1|89376.1|89426.6|89376.6|89426.6|89387.9|89410.9|89375.2|27
1642058540000|2022-01-13 07:22:20|89425.7|89375.7|89410|89385|89425.7|89387.3|89408.4|89371.3|39
1642058550000|2022-01-13 07:22:30|89409.4|89384.4|89427.2|89377.2|89429.8|89388.6|89409.4|89372.3|28
1642058560000|2022-01-13 07:22:40|89426.8|89376.8|89425.3|89375.3|89433.4|89394.6|89409.2|89373.3|41
1642058570000|2022-01-13 07:22:50|89425|89375|89424.2|89374.2|89425.6|89375.6|89423.2|89373.2|21
1642058580000|2022-01-13 07:23:00|89425.7|89375.7|89423.7|89373.7|89425.7|89375.7|89423.4|89373.4|19
1642058590000|2022-01-13 07:23:10|89423.6|89373.6|89405.9|89380.9|89423.6|89380.9|89402.2|89363|48
1642058600000|2022-01-13 07:23:20|89418.2|89368.2|89418.4|89368.4|89418.9|89368.9|89417.5|89367.5|20
1642058610000|2022-01-13 07:23:30|89417.8|89367.8|89420.1|89370.1|89423.6|89373.6|89414.7|89364.7|50
1642058620000|2022-01-13 07:23:40|89420.2|89370.2|89419.1|89369.1|89421.8|89371.8|89417.9|89367.9|38
1642058630000|2022-01-13 07:23:50|89418.5|89368.5|89421.6|89371.6|89424.5|89384.3|89407.2|89368.1|45
1642058640000|2022-01-13 07:24:00|89419.9|89369.9|89420.4|89370.4|89424.9|89383.5|89408.5|89369.9|47
1642058650000|2022-01-13 07:24:10|89420.8|89370.8|89411.5|89386.5|89429.3|89388.6|89411.5|89370.8|32
1642058660000|2022-01-13 07:24:20|89423.5|89373.5|89421.2|89371.2|89426.3|89376.3|89419.3|89369.3|31
1642058670000|2022-01-13 07:24:30|89421.9|89371.9|89421.7|89371.7|89424.7|89374.7|89420.5|89370.5|43
1642058680000|2022-01-13 07:24:40|89422|89372|89422.2|89372.2|89422.2|89372.2|89420.6|89370.6|29
1642058690000|2022-01-13 07:24:50|89422.3|89372.3|89404.1|89379.1|89422.3|89379.9|89403.3|89366.1|46
1642058700000|2022-01-13 07:25:00|89403.8|89378.8|89404.6|89379.6|89405.7|89380.7|89403.6|89378.6|34
1642058710000|2022-01-13 07:25:10|89404.8|89379.8|89405.3|89380.3|89406.5|89381.5|89404.6|89379.6|22
1642058720000|2022-01-13 07:25:20|89405.2|89380.2|89407.4|89382.4|89407.4|89382.4|89405.2|89380.2|26
1642058730000|2022-01-13 07:25:30|89406.8|89381.8|89408.7|89383.7|89420.5|89383.7|89404.7|89369|48
1642058740000|2022-01-13 07:25:40|89421.2|89371.2|89410.5|89385.5|89421.9|89386.1|89407.8|89371.1|30
1642058750000|2022-01-13 07:25:50|89410.8|89385.8|89412.6|89387.6|89413.4|89388.4|89407.8|89382.8|23
1642058760000|2022-01-13 07:26:00|89412.3|89387.3|89412.8|89387.8|89413|89388|89411.9|89386.9|30
1642058770000|2022-01-13 07:26:10|89413.1|89388.1|89417.4|89392.4|89417.7|89392.7|89413.1|89388.1|42
1642058780000|2022-01-13 07:26:20|89417.3|89392.3|89423.4|89373.4|89425.7|89392.5|89408.8|89373.4|51
1642058790000|2022-01-13 07:26:30|89408.5|89383.5|89407.1|89382.1|89423.6|89383.5|89404.8|89368.6|43
1642058800000|2022-01-13 07:26:40|89406.9|89381.9|89406.1|89381.1|89407.8|89382.8|89405.8|89380.8|36
1642058810000|2022-01-13 07:26:50|89406.2|89381.2|89422.4|89397.4|89436|89398.5|89406|89381|20
1642058820000|2022-01-13 07:27:00|89422.2|89397.2|89444.1|89394.1|89447.4|89410|89422.2|89389.7|44
1642058830000|2022-01-13 07:27:10|89443.9|89393.9|89420.1|89395.1|89444.3|89399.8|89413.6|89382.1|54
1642058840000|2022-01-13 07:27:20|89421|89396|89405.1|89355.1|89421.7|89396.7|89395.9|89353|41
1642058850000|2022-01-13 07:27:30|89404.7|89354.7|89392.4|89367.4|89405.9|89368.3|89391.4|89354.7|33
1642058860000|2022-01-13 07:27:40|89392.6|89367.6|89393.9|89368.9|89405.5|89368.9|89392.6|89354.8|18
1642058870000|2022-01-13 07:27:50|89393.8|89368.8|89383.8|89358.8|89408.9|89369|89377.1|89350.3|47
1642058880000|2022-01-13 07:28:00|89384|89359|89392.6|89367.6|89406.8|89368.5|89384|89347.8|61
1642058890000|2022-01-13 07:28:10|89393.6|89368.6|89379.3|89354.3|89393.6|89368.6|89366.2|89326.6|58
1642058900000|2022-01-13 07:28:20|89376.2|89351.2|89375.5|89350.5|89388.1|89351.2|89371.7|89337.1|40
1642058910000|2022-01-13 07:28:30|89375.3|89350.3|89376.7|89351.7|89377|89352|89372|89347|45
1642058920000|2022-01-13 07:28:40|89376.8|89351.8|89384.4|89359.4|89384.4|89359.4|89368.9|89343.9|37
1642058930000|2022-01-13 07:28:50|89383.9|89358.9|89399.5|89349.5|89405.2|89366.9|89383.9|89348.7|55
1642058940000|2022-01-13 07:29:00|89399.6|89349.6|89389.3|89339.3|89401.2|89353|89367.3|89337.8|55
1642058950000|2022-01-13 07:29:10|89389.8|89339.8|89379.2|89354.2|89389.8|89354.5|89375.4|89339.2|40
1642058960000|2022-01-13 07:29:20|89379.5|89354.5|89379.1|89354.1|89382.6|89357.6|89378.4|89353.4|40
1642058970000|2022-01-13 07:29:30|89379.4|89354.4|89379.3|89354.3|89379.8|89354.8|89376.6|89351.6|28
1642058980000|2022-01-13 07:29:40|89379.2|89354.2|89374.9|89349.9|89379.2|89354.2|89374.7|89349.7|30
1642058990000|2022-01-13 07:29:50|89375|89350|89383.8|89333.8|89384.1|89350.8|89367.6|89330.1|43
1642059000000|2022-01-13 07:30:00|89384|89334|89374|89349|89384|89353.8|89370.2|89332.8|56
1642059010000|2022-01-13 07:30:10|89373.4|89348.4|89388.6|89338.6|89388.6|89348.7|89373.4|89336|21
1642059020000|2022-01-13 07:30:20|89388.9|89338.9|89389.1|89339.1|89389.1|89352.6|89367.5|89338.3|38
1642059030000|2022-01-13 07:30:30|89388.8|89338.8|89372.4|89347.4|89388.8|89351.6|89372.4|89336.7|31
1642059040000|2022-01-13 07:30:40|89385.7|89335.7|89386.7|89336.7|89388.8|89338.8|89385|89335|35
1642059050000|2022-01-13 07:30:50|89386.5|89336.5|89377|89352|89386.9|89352.1|89374.3|89336.3|29
1642059060000|2022-01-13 07:31:00|89376.9|89351.9|89371.8|89346.8|89377|89352|89370.6|89345.6|46
1642059070000|2022-01-13 07:31:10|89371.3|89346.3|89379.3|89329.3|89380.1|89346.5|89361.6|89327.3|58
1642059080000|2022-01-13 07:31:20|89378.5|89328.5|89377.1|89327.1|89379|89339.3|89364.3|89324.7|52
1642059090000|2022-01-13 07:31:30|89377.4|89327.4|89369.5|89344.5|89381.4|89344.5|89368.8|89325.8|45
1642059100000|2022-01-13 07:31:40|89369.4|89344.4|89358.9|89333.9|89384|89344.4|89356.7|89318.4|63
1642059110000|2022-01-13 07:31:50|89359|89334|89358.6|89333.6|89362.7|89337.7|89356.7|89331.7|60
1642059120000|2022-01-13 07:32:00|89359.1|89334.1|89365.1|89340.1|89365.4|89340.4|89358.6|89333.6|51
1642059130000|2022-01-13 07:32:10|89364.7|89339.7|89366.9|89341.9|89368.5|89343.5|89363.5|89338.5|54
1642059140000|2022-01-13 07:32:20|89365|89340|89365.1|89340.1|89367.5|89342.5|89363.1|89338.1|49
1642059150000|2022-01-13 07:32:30|89364.5|89339.5|89361.3|89336.3|89368.6|89343.6|89359.1|89334.1|48
1642059160000|2022-01-13 07:32:40|89361.6|89336.6|89359|89334|89361.8|89336.8|89357|89332|34
1642059170000|2022-01-13 07:32:50|89359.3|89334.3|89355.5|89330.5|89370.7|89334.3|89349|89313.5|53
1642059180000|2022-01-13 07:33:00|89357|89332|89383.8|89333.8|89384.1|89334.1|89351.5|89314.3|65
1642059190000|2022-01-13 07:33:10|89383|89333|89360.6|89310.6|89390|89351.7|89356.6|89309.5|63
1642059200000|2022-01-13 07:33:20|89360|89310|89339.3|89289.3|89360.7|89317.3|89338.9|89288.9|56
1642059210000|2022-01-13 07:33:30|89339.5|89289.5|89343.9|89293.9|89344.9|89294.9|89339.3|89289.3|43
1642059220000|2022-01-13 07:33:40|89344|89294|89336.1|89286.1|89344.3|89301.6|89326.1|89286.1|57
1642059230000|2022-01-13 07:33:50|89336|89286|89333.2|89283.2|89336.3|89295.5|89319.5|89282.6|37
1642059240000|2022-01-13 07:34:00|89333.3|89283.3|89330.4|89280.4|89333.3|89293.7|89316|89278.7|49
1642059250000|2022-01-13 07:34:10|89330.7|89280.7|89325.1|89275.1|89331.4|89281.4|89325.1|89275.1|47
1642059260000|2022-01-13 07:34:20|89326.1|89276.1|89296.5|89246.5|89326.1|89288|89290|89240|64
1642059270000|2022-01-13 07:34:30|89297.4|89247.4|89269.5|89244.5|89310.2|89260.2|89269.5|89244.5|68
1642059280000|2022-01-13 07:34:40|89281.7|89231.7|89290.4|89240.4|89296.3|89246.3|89258.2|89220.6|75
1642059290000|2022-01-13 07:34:50|89290.5|89240.5|89277.8|89227.8|89290.6|89240.6|89274.1|89224.1|64
1642059300000|2022-01-13 07:35:00|89277.5|89227.5|89283.9|89233.9|89286.4|89243.2|89268|89227.5|60
1642059310000|2022-01-13 07:35:10|89284|89234|89284|89234|89285.6|89235.6|89283.2|89233.2|37
1642059320000|2022-01-13 07:35:20|89283.9|89233.9|89284.4|89234.4|89286.3|89236.3|89283.1|89233.1|34
1642059330000|2022-01-13 07:35:30|89284.7|89234.7|89277.9|89227.9|89284.7|89243.8|89268.8|89226.9|57
1642059340000|2022-01-13 07:35:40|89278.1|89228.1|89287.1|89237.1|89287.6|89247.6|89272.6|89228.1|51
1642059350000|2022-01-13 07:35:50|89288.1|89238.1|89278|89253|89290.1|89253|89277.2|89237|33
1642059360000|2022-01-13 07:36:00|89278.1|89253.1|89270.3|89245.3|89292.5|89253.5|89256.5|89229.8|48
1642059370000|2022-01-13 07:36:10|89271.2|89246.2|89270.7|89245.7|89271.4|89246.4|89269.6|89244.6|27
1642059380000|2022-01-13 07:36:20|89270.2|89245.2|89284.1|89234.1|89284.5|89245.4|89268.4|89233.6|31
1642059390000|2022-01-13 07:36:30|89283.8|89233.8|89270.7|89245.7|89283.8|89245.7|89267.7|89233.2|44
1642059400000|2022-01-13 07:36:40|89270.6|89245.6|89277.1|89252.1|89278.9|89253.9|89270.6|89245.6|44
1642059410000|2022-01-13 07:36:50|89276.9|89251.9|89275.9|89250.9|89279.5|89254.5|89275.9|89250.9|37
1642059420000|2022-01-13 07:37:00|89276|89251|89268.8|89243.8|89277.8|89252.8|89268|89243|41
1642059430000|2022-01-13 07:37:10|89268.7|89243.7|89267.4|89242.4|89270.3|89245.3|89267.4|89242.4|20
1642059440000|2022-01-13 07:37:20|89258.4|89233.4|89249.8|89224.8|89268.3|89243.3|89245.7|89220.7|54
1642059450000|2022-01-13 07:37:30|89250.2|89225.2|89253.3|89228.3|89266.7|89229.5|89246.9|89215.8|43
1642059460000|2022-01-13 07:37:40|89253.2|89228.2|89260.8|89235.8|89273.1|89235.8|89251|89222.8|34
1642059470000|2022-01-13 07:37:50|89258.8|89233.8|89250.4|89225.4|89261|89236|89250.4|89225.4|33
1642059480000|2022-01-13 07:38:00|89251.1|89226.1|89253|89228|89265.1|89228.8|89249.8|89214.8|39
1642059490000|2022-01-13 07:38:10|89253.2|89228.2|89251.9|89226.9|89253.6|89228.6|89251.5|89226.5|28
1642059500000|2022-01-13 07:38:20|89252|89227|89251.7|89226.7|89252.9|89227.9|89251.6|89226.6|22
1642059510000|2022-01-13 07:38:30|89251.8|89226.8|89247.5|89222.5|89254.8|89229.8|89247.1|89222.1|43
1642059520000|2022-01-13 07:38:40|89247.4|89222.4|89240.2|89215.2|89248.4|89223.4|89238.2|89213.2|40
1642059530000|2022-01-13 07:38:50|89240.5|89215.5|89241.6|89216.6|89241.6|89216.6|89236.3|89211.3|43
1642059540000|2022-01-13 07:39:00|89241.8|89216.8|89237.7|89212.7|89246|89221|89237.7|89212.7|59
1642059550000|2022-01-13 07:39:10|89237.9|89212.9|89239.3|89214.3|89241.1|89216.1|89237.7|89212.7|37
1642059560000|2022-01-13 07:39:20|89239.2|89214.2|89239.4|89214.4|89242.9|89217.9|89238|89213|42
1642059570000|2022-01-13 07:39:30|89239.8|89214.8|89230.4|89205.4|89240.9|89215.9|89226.8|89201.8|41
1642059580000|2022-01-13 07:39:40|89229.7|89204.7|89227.4|89202.4|89230.1|89205.1|89224.2|89199.2|50
1642059590000|2022-01-13 07:39:50|89228.2|89203.2|89204.8|89179.8|89228.2|89203.2|89197.7|89162.2|56
1642059600000|2022-01-13 07:40:00|89204.2|89179.2|89215.2|89190.2|89227.8|89191.8|89204.2|89172.8|46
1642059610000|2022-01-13 07:40:10|89215|89190|89216.5|89191.5|89217.2|89192.2|89214.9|89189.9|40
1642059620000|2022-01-13 07:40:20|89216.7|89191.7|89219.7|89194.7|89219.7|89194.7|89216.5|89191.5|36
1642059630000|2022-01-13 07:40:30|89219.9|89194.9|89215.6|89190.6|89222.2|89197.2|89213.5|89188.5|43
1642059640000|2022-01-13 07:40:40|89215.5|89190.5|89210.8|89185.8|89218.9|89193.9|89207.7|89182.7|48
1642059650000|2022-01-13 07:40:50|89211|89186|89207.8|89182.8|89212|89187|89205.2|89180.2|29
1642059660000|2022-01-13 07:41:00|89207.3|89182.3|89208.2|89183.2|89211|89186|89203.9|89178.9|41
1642059670000|2022-01-13 07:41:10|89208|89183|89209.8|89184.8|89210.3|89185.3|89206.9|89181.9|29
1642059680000|2022-01-13 07:41:20|89209.6|89184.6|89202.3|89177.3|89210.5|89185.5|89202.3|89177.3|29
1642059690000|2022-01-13 07:41:30|89204|89179|89205|89180|89209.7|89184.7|89202.5|89177.5|44
1642059700000|2022-01-13 07:41:40|89204.4|89179.4|89208|89183|89221.4|89185.2|89204.3|89171.4|38
1642059710000|2022-01-13 07:41:50|89208.3|89183.3|89206.4|89181.4|89218.7|89183.4|89202.4|89167|34
1642059720000|2022-01-13 07:42:00|89206.2|89181.2|89178|89153|89208.5|89183.5|89178|89141.3|61
1642059730000|2022-01-13 07:42:10|89177.8|89152.8|89176.1|89151.1|89189|89153.1|89170.4|89138.1|41
1642059740000|2022-01-13 07:42:20|89177.8|89152.8|89189.4|89164.4|89204.9|89169.1|89177.6|89146.9|56
1642059750000|2022-01-13 07:42:30|89189.7|89164.7|89186.6|89161.6|89201.9|89165.1|89185.4|89148.9|40
1642059760000|2022-01-13 07:42:40|89186.3|89161.3|89180.8|89155.8|89186.3|89161.3|89180.6|89155.6|42
1642059770000|2022-01-13 07:42:50|89180.7|89155.7|89166.5|89141.5|89180.7|89155.7|89165|89126.4|56
1642059780000|2022-01-13 07:43:00|89166.4|89141.4|89157.7|89132.7|89187.4|89151.3|89156.7|89131.7|54
1642059790000|2022-01-13 07:43:10|89158.2|89133.2|89159.1|89134.1|89160.4|89135.4|89156.6|89131.6|42
1642059800000|2022-01-13 07:43:20|89158.7|89133.7|89158.9|89133.9|89160.3|89135.3|89150.2|89125.2|53
1642059810000|2022-01-13 07:43:30|89159.7|89134.7|89161.7|89136.7|89161.9|89136.9|89158.2|89133.2|32
1642059820000|2022-01-13 07:43:40|89161.3|89136.3|89162|89137|89162.2|89137.2|89160.1|89135.1|27
1642059830000|2022-01-13 07:43:50|89162.1|89137.1|89162.5|89137.5|89162.6|89137.6|89160.7|89135.7|23
1642059840000|2022-01-13 07:44:00|89162.7|89137.7|89163.5|89138.5|89163.8|89138.8|89161|89136|33
1642059850000|2022-01-13 07:44:10|89162.8|89137.8|89167.3|89142.3|89167.7|89142.7|89160.8|89135.8|38
1642059860000|2022-01-13 07:44:20|89167|89142|89174.9|89149.9|89174.9|89149.9|89167|89142|43
1642059870000|2022-01-13 07:44:30|89174.8|89149.8|89169.7|89144.7|89176.3|89151.3|89169.1|89144.1|51
1642059880000|2022-01-13 07:44:40|89169.9|89144.9|89176.7|89151.7|89186|89152.2|89169|89134.1|66
1642059890000|2022-01-13 07:44:50|89178.1|89153.1|89180.8|89155.8|89181.3|89156.3|89177.1|89152.1|40
1642059900000|2022-01-13 07:45:00|89181.1|89156.1|89180.6|89155.6|89183.5|89158.5|89175.5|89150.5|41
1642059910000|2022-01-13 07:45:10|89179.8|89154.8|89182|89157|89184.1|89159.1|89178.8|89153.8|37
1642059920000|2022-01-13 07:45:20|89181|89156|89183.3|89158.3|89184|89159|89181|89156|32
1642059930000|2022-01-13 07:45:30|89183.2|89158.2|89183.6|89158.6|89183.8|89158.8|89182.6|89157.6|21
1642059940000|2022-01-13 07:45:40|89183.7|89158.7|89184.7|89159.7|89186.7|89161.7|89182.7|89157.7|37
1642059950000|2022-01-13 07:45:50|89185|89160|89188.7|89163.7|89190.7|89165.7|89184.6|89159.6|24
1642059960000|2022-01-13 07:46:00|89185.2|89160.2|89188.6|89163.6|89190.4|89165.4|89185.2|89160.2|34
1642059970000|2022-01-13 07:46:10|89189.2|89164.2|89180.8|89155.8|89189.3|89164.3|89178.6|89153.6|35
1642059980000|2022-01-13 07:46:20|89180.6|89155.6|89173.8|89148.8|89189.3|89155.6|89173.1|89138.5|31
1642059990000|2022-01-13 07:46:30|89174.1|89149.1|89176.5|89151.5|89177.6|89152.6|89174.1|89149.1|36
1642060000000|2022-01-13 07:46:40|89176.7|89151.7|89176.8|89151.8|89178.1|89153.1|89174.5|89149.5|29
1642060010000|2022-01-13 07:46:50|89177|89152|89171.2|89146.2|89177|89152|89169.7|89144.7|37
1642060020000|2022-01-13 07:47:00|89171.3|89146.3|89169.1|89144.1|89172.9|89147.9|89169.1|89144.1|30
1642060030000|2022-01-13 07:47:10|89169|89144|89168.5|89143.5|89170.8|89145.8|89164.9|89139.9|30
1642060040000|2022-01-13 07:47:20|89169.5|89144.5|89162.4|89137.4|89171.9|89146.9|89162.4|89137.4|48
1642060050000|2022-01-13 07:47:30|89162.7|89137.7|89164.5|89139.5|89166.2|89141.2|89162.7|89137.7|36
1642060060000|2022-01-13 07:47:40|89164.7|89139.7|89163.1|89138.1|89168.4|89143.4|89162.4|89137.4|26
1642060070000|2022-01-13 07:47:50|89162.9|89137.9|89162.7|89137.7|89162.9|89137.9|89159.1|89134.1|37
1642060080000|2022-01-13 07:48:00|89162.4|89137.4|89169.3|89144.3|89169.3|89144.3|89161.6|89136.6|34
1642060090000|2022-01-13 07:48:10|89168.9|89143.9|89175.6|89150.6|89176.5|89151.5|89162.8|89137.8|37
1642060100000|2022-01-13 07:48:20|89176.7|89151.7|89182.3|89157.3|89184.8|89159.8|89176.7|89151.7|38
1642060110000|2022-01-13 07:48:30|89182.6|89157.6|89184.9|89159.9|89186.4|89161.4|89181.8|89156.8|24
1642060120000|2022-01-13 07:48:40|89185.3|89160.3|89184.2|89159.2|89185.5|89160.5|89183|89158|31
1642060130000|2022-01-13 07:48:50|89183.7|89158.7|89192.3|89167.3|89193.4|89168.4|89178.7|89153.7|32
1642060140000|2022-01-13 07:49:00|89192.5|89167.5|89182.5|89157.5|89193.3|89168.3|89176.2|89151.2|43
1642060150000|2022-01-13 07:49:10|89182.2|89157.2|89181.1|89156.1|89183|89158|89178.5|89153.5|39
1642060160000|2022-01-13 07:49:20|89179.3|89154.3|89174.9|89149.9|89180.4|89155.4|89172.8|89147.8|52
1642060170000|2022-01-13 07:49:30|89175.8|89150.8|89173.8|89148.8|89176.9|89151.9|89172.9|89147.9|30
1642060180000|2022-01-13 07:49:40|89173.5|89148.5|89156.3|89131.3|89174.2|89149.2|89149.1|89124.1|50
1642060190000|2022-01-13 07:49:50|89157.4|89132.4|89155.6|89130.6|89173.7|89138.9|89154.7|89123.1|59
1642060200000|2022-01-13 07:50:00|89155.8|89130.8|89158|89133|89158.4|89133.4|89155.1|89130.1|35
1642060210000|2022-01-13 07:50:10|89158.1|89133.1|89167.2|89142.2|89170.2|89145.2|89158|89133|43
1642060220000|2022-01-13 07:50:20|89168.8|89143.8|89162.8|89137.8|89168.8|89143.8|89162.8|89137.8|40
1642060230000|2022-01-13 07:50:30|89163|89138|89158.2|89133.2|89163.7|89138.7|89158.2|89133.2|27
1642060240000|2022-01-13 07:50:40|89157.7|89132.7|89158.5|89133.5|89159.4|89134.4|89156|89131|25
1642060250000|2022-01-13 07:50:50|89158.2|89133.2|89159|89134|89159.2|89134.2|89157|89132|25
1642060260000|2022-01-13 07:51:00|89160|89135|89166|89141|89166.8|89141.8|89160|89135|45
1642060270000|2022-01-13 07:51:10|89166.3|89141.3|89168.5|89143.5|89171.5|89146.5|89166.3|89141.3|43
1642060280000|2022-01-13 07:51:20|89168.6|89143.6|89171.9|89146.9|89173.5|89148.5|89168.6|89143.6|37
1642060290000|2022-01-13 07:51:30|89171.7|89146.7|89172.9|89147.9|89173.2|89148.2|89171.1|89146.1|24
1642060300000|2022-01-13 07:51:40|89172.7|89147.7|89171|89146|89172.7|89147.7|89168.5|89143.5|39
1642060310000|2022-01-13 07:51:50|89171.2|89146.2|89171.8|89146.8|89173.1|89148.1|89170.4|89145.4|27
1642060320000|2022-01-13 07:52:00|89172.1|89147.1|89173.2|89148.2|89174.8|89149.8|89171.6|89146.6|16
1642060330000|2022-01-13 07:52:10|89177.7|89152.7|89192.3|89167.3|89192.7|89167.7|89177.5|89152.5|41
1642060340000|2022-01-13 07:52:20|89193.8|89168.8|89176|89151|89196.4|89171.4|89174.8|89149.8|36
1642060350000|2022-01-13 07:52:30|89175.8|89150.8|89171.4|89146.4|89176.8|89151.8|89169.8|89144.8|35
1642060360000|2022-01-13 07:52:40|89171.6|89146.6|89163.8|89138.8|89171.6|89146.6|89163.8|89138.8|48
1642060370000|2022-01-13 07:52:50|89164.2|89139.2|89165.4|89140.4|89165.7|89140.7|89162|89137|35
1642060380000|2022-01-13 07:53:00|89164.5|89139.5|89169|89144|89169.9|89144.9|89162.7|89137.7|49
1642060390000|2022-01-13 07:53:10|89169.2|89144.2|89192.3|89167.3|89195.2|89170.2|89169.2|89144.2|51
1642060400000|2022-01-13 07:53:20|89192.4|89167.4|89195.5|89170.5|89195.5|89170.5|89192.2|89167.2|37
1642060410000|2022-01-13 07:53:30|89195.4|89170.4|89197.4|89172.4|89197.4|89172.4|89194.6|89169.6|37
1642060420000|2022-01-13 07:53:40|89197.2|89172.2|89200.3|89175.3|89201.1|89176.1|89196.9|89171.9|40
1642060430000|2022-01-13 07:53:50|89200.1|89175.1|89200.7|89175.7|89202.4|89177.4|89199.7|89174.7|21
1642060440000|2022-01-13 07:54:00|89201.2|89176.2|89272.4|89222.4|89274|89234.9|89201.2|89176.2|60
1642060450000|2022-01-13 07:54:10|89272.5|89222.5|89270.6|89220.6|89272.7|89222.7|89268|89218|43
1642060460000|2022-01-13 07:54:20|89270.2|89220.2|89262|89237|89274|89239.6|89257|89219.7|44
1642060470000|2022-01-13 07:54:30|89263.9|89238.9|89277.4|89227.4|89277.5|89242.2|89262|89225.8|35
1642060480000|2022-01-13 07:54:40|89277.2|89227.2|89259.7|89234.7|89277.2|89240.5|89257.6|89224.5|41
1642060490000|2022-01-13 07:54:50|89260.3|89235.3|89262.2|89237.2|89262.9|89237.9|89259.6|89234.6|42
1642060500000|2022-01-13 07:55:00|89262.3|89237.3|89270.6|89245.6|89271.4|89246.4|89260.6|89235.6|50
1642060510000|2022-01-13 07:55:10|89270.8|89245.8|89264.9|89239.9|89271.4|89246.4|89264.8|89239.8|32
1642060520000|2022-01-13 07:55:20|89263.9|89238.9|89276.5|89226.5|89277.2|89239.8|89263|89225.9|40
1642060530000|2022-01-13 07:55:30|89276.6|89226.6|89242.6|89217.6|89276.6|89240.6|89241.8|89216.8|47
1642060540000|2022-01-13 07:55:40|89243.7|89218.7|89232.4|89207.4|89253.2|89218.7|89232.4|89198.5|44
1642060550000|2022-01-13 07:55:50|89231.8|89206.8|89233.2|89208.2|89248.6|89210.2|89231.8|89197.1|36
1642060560000|2022-01-13 07:56:00|89233.3|89208.3|89236.3|89211.3|89236.7|89211.7|89232.9|89207.9|33
1642060570000|2022-01-13 07:56:10|89236.2|89211.2|89236|89211|89237.1|89212.1|89235.1|89210.1|36
1642060580000|2022-01-13 07:56:20|89235.4|89210.4|89237.2|89212.2|89237.4|89212.4|89235.1|89210.1|35
1642060590000|2022-01-13 07:56:30|89237.1|89212.1|89229.6|89204.6|89237.9|89212.9|89214.9|89189.9|60
1642060600000|2022-01-13 07:56:40|89229.5|89204.5|89232.6|89207.6|89233.4|89208.4|89229.5|89204.5|27
1642060610000|2022-01-13 07:56:50|89232.7|89207.7|89231|89206|89251.1|89207.7|89228|89195.5|49
1642060620000|2022-01-13 07:57:00|89230.4|89205.4|89221.1|89196.1|89230.9|89205.9|89220.6|89195.6|57
1642060630000|2022-01-13 07:57:10|89221.4|89196.4|89204.2|89179.2|89223.5|89196.4|89203.9|89166.2|59
1642060640000|2022-01-13 07:57:20|89206.6|89181.6|89195.7|89170.7|89207|89182|89193.1|89153.8|56
1642060650000|2022-01-13 07:57:30|89195|89170|89194|89169|89196.4|89171.4|89193.3|89168.3|43
1642060660000|2022-01-13 07:57:40|89193.8|89168.8|89204.5|89154.5|89205.7|89168.8|89192.4|89152|67
1642060670000|2022-01-13 07:57:50|89191.2|89166.2|89211.2|89161.2|89211.8|89174.2|89191|89161|58
1642060680000|2022-01-13 07:58:00|89199.7|89174.7|89200.5|89175.5|89212.3|89175.7|89198.7|89162|40
1642060690000|2022-01-13 07:58:10|89200.4|89175.4|89197.6|89172.6|89200.8|89175.8|89197.2|89172.2|48
1642060700000|2022-01-13 07:58:20|89197|89172|89194.1|89169.1|89210.7|89172.2|89192.3|89154.3|55
1642060710000|2022-01-13 07:58:30|89194.2|89169.2|89196.4|89171.4|89196.7|89171.7|89193.2|89168.2|36
1642060720000|2022-01-13 07:58:40|89196.1|89171.1|89220.1|89170.1|89220.1|89182.3|89179.6|89153|65
1642060730000|2022-01-13 07:58:50|89220.2|89170.2|89202|89177|89222.1|89177.3|89187|89151.7|67
1642060740000|2022-01-13 07:59:00|89202.2|89177.2|89210.8|89185.8|89224.8|89190.4|89201.3|89169.8|65
1642060750000|2022-01-13 07:59:10|89211.7|89186.7|89216.1|89191.1|89226.9|89191.1|89209.4|89171.7|42
1642060760000|2022-01-13 07:59:20|89216.3|89191.3|89206.4|89181.4|89222.3|89191.8|89205.5|89171|49
1642060770000|2022-01-13 07:59:30|89205.9|89180.9|89200.7|89175.7|89214.8|89180.9|89200.6|89164.8|44
1642060780000|2022-01-13 07:59:40|89194.8|89169.8|89210|89160|89213.2|89174.6|89193.1|89155|60
1642060790000|2022-01-13 07:59:50|89209.6|89159.6|89204.3|89154.3|89211.4|89167.9|89190.5|89154.3|49
1642060800000|2022-01-13 08:00:00|89203.7|89153.7|89206.2|89181.2|89211.2|89184.8|89201.3|89152.9|56
1642060810000|2022-01-13 08:00:10|89207.2|89182.2|89203.5|89178.5|89219.7|89184.3|89200.3|89166.1|58
1642060820000|2022-01-13 08:00:20|89203.4|89178.4|89181.5|89156.5|89203.5|89178.5|89181.5|89156.5|63
1642060830000|2022-01-13 08:00:30|89181.7|89156.7|89181.6|89156.6|89186.6|89161.6|89178.8|89153.8|58
1642060840000|2022-01-13 08:00:40|89182.1|89157.1|89167.1|89142.1|89182.9|89157.9|89166.5|89141.5|48
1642060850000|2022-01-13 08:00:50|89167.6|89142.6|89165.5|89140.5|89179|89154|89164.3|89139.3|66
1642060860000|2022-01-13 08:01:00|89165.9|89140.9|89169.4|89144.4|89170.3|89145.3|89165.5|89140.5|58
1642060870000|2022-01-13 08:01:10|89169.3|89144.3|89171.8|89146.8|89173.9|89148.9|89165.6|89140.6|52
1642060880000|2022-01-13 08:01:20|89171.7|89146.7|89170.2|89145.2|89172.9|89147.9|89168.8|89143.8|54
1642060890000|2022-01-13 08:01:30|89170.5|89145.5|89185.7|89135.7|89185.7|89148.3|89169.4|89134.9|39
1642060900000|2022-01-13 08:01:40|89184.7|89134.7|89160.3|89135.3|89185.5|89147.6|89159.6|89134.6|52
1642060910000|2022-01-13 08:01:50|89160.7|89135.7|89166.5|89141.5|89166.8|89141.8|89160.4|89135.4|55
1642060920000|2022-01-13 08:02:00|89166.6|89141.6|89165.1|89140.1|89172.1|89147.1|89164.2|89139.2|48
1642060930000|2022-01-13 08:02:10|89163|89138|89187.2|89162.2|89191|89162.2|89161.2|89136.2|71
1642060940000|2022-01-13 08:02:20|89186.5|89161.5|89193|89168|89205.1|89168.1|89186.2|89149.5|46
1642060950000|2022-01-13 08:02:30|89193.6|89168.6|89192.3|89167.3|89193.7|89168.7|89191.5|89166.5|38
1642060960000|2022-01-13 08:02:40|89191.6|89166.6|89193.9|89168.9|89207.6|89169.7|89187.3|89157.5|50
1642060970000|2022-01-13 08:02:50|89194.7|89169.7|89205.3|89180.3|89205.6|89180.6|89194.4|89169.4|39
1642060980000|2022-01-13 08:03:00|89205.5|89180.5|89189.3|89164.3|89205.5|89180.5|89189.3|89164.3|55
1642060990000|2022-01-13 08:03:10|89188.9|89163.9|89169.6|89144.6|89190.7|89165.7|89167.7|89142.7|70
1642061000000|2022-01-13 08:03:20|89169.8|89144.8|89159.7|89134.7|89172.8|89147.8|89158.6|89133.6|62
1642061010000|2022-01-13 08:03:30|89159.6|89134.6|89166.9|89141.9|89169|89144|89159.2|89134.2|64
1642061020000|2022-01-13 08:03:40|89166.3|89141.3|89149|89124|89166.5|89141.5|89141.2|89106.9|57
1642061030000|2022-01-13 08:03:50|89148.6|89123.6|89134.3|89109.3|89154.3|89129.3|89133|89108|65
1642061040000|2022-01-13 08:04:00|89134.2|89109.2|89118.3|89093.3|89140.8|89110.4|89117.9|89081.1|66
1642061050000|2022-01-13 08:04:10|89118.2|89093.2|89131.9|89106.9|89133.2|89108.2|89117.6|89092.6|69
1642061060000|2022-01-13 08:04:20|89131.5|89106.5|89149.7|89124.7|89150.8|89125.8|89131.1|89106.1|70
1642061070000|2022-01-13 08:04:30|89149.8|89124.8|89148.1|89123.1|89162.2|89128.7|89148.1|89111.2|56
1642061080000|2022-01-13 08:04:40|89149.6|89124.6|89149.9|89124.9|89163.2|89129.1|89147|89112.8|61
1642061090000|2022-01-13 08:04:50|89149.8|89124.8|89154.3|89129.3|89156.5|89131.5|89149.1|89124.1|61
1642061100000|2022-01-13 08:05:00|89154.2|89129.2|89154.3|89129.3|89158.3|89133.3|89143.9|89118.9|57
1642061110000|2022-01-13 08:05:10|89153.3|89128.3|89156.6|89131.6|89162.4|89137.4|89151.9|89126.9|51
1642061120000|2022-01-13 08:05:20|89154.6|89129.6|89125.5|89100.5|89154.6|89129.6|89121.4|89096.4|70
1642061130000|2022-01-13 08:05:30|89124.9|89099.9|89114.6|89089.6|89138.2|89102.3|89114.4|89087.8|64
1642061140000|2022-01-13 08:05:40|89114.7|89089.7|89116.8|89091.8|89117.2|89092.2|89111.3|89086.3|57
1642061150000|2022-01-13 08:05:50|89116.2|89091.2|89120.6|89095.6|89121.1|89096.1|89112.4|89087.4|63
1642061160000|2022-01-13 08:06:00|89120.4|89095.4|89119.2|89094.2|89123.4|89098.4|89115.1|89090.1|61
1642061170000|2022-01-13 08:06:10|89117.9|89092.9|89136.3|89111.3|89137.1|89112.1|89116.8|89091.8|57
1642061180000|2022-01-13 08:06:20|89138.8|89113.8|89196.3|89146.3|89205.7|89163.7|89136.8|89111.8|74
1642061190000|2022-01-13 08:06:30|89196.1|89146.1|89190.4|89140.4|89202.2|89162.4|89184.3|89140.4|50
1642061200000|2022-01-13 08:06:40|89191.2|89141.2|89183.9|89158.9|89198|89158.9|89183.9|89140.1|57
1642061210000|2022-01-13 08:06:50|89184.2|89159.2|89196.4|89146.4|89197.8|89159.2|89183.4|89141|49
1642061220000|2022-01-13 08:07:00|89193.5|89143.5|89199.5|89149.5|89199.5|89149.5|89191.2|89141.2|42
1642061230000|2022-01-13 08:07:10|89199.4|89149.4|89200.7|89150.7|89201.4|89151.4|89198.7|89148.7|41
1642061240000|2022-01-13 08:07:20|89201|89151|89197.8|89147.8|89201.2|89151.2|89197.3|89147.3|43
1642061250000|2022-01-13 08:07:30|89198.3|89148.3|89186.9|89161.9|89200|89163|89182.1|89143.8|52
1642061260000|2022-01-13 08:07:40|89199.7|89149.7|89194|89169|89209.3|89171.9|89183.1|89146.1|67
1642061270000|2022-01-13 08:07:50|89193.6|89168.6|89197.7|89172.7|89212.2|89172.7|89193.2|89159.4|44
1642061280000|2022-01-13 08:08:00|89197.6|89172.6|89215.5|89190.5|89215.5|89190.5|89194.7|89169.7|59
1642061290000|2022-01-13 08:08:10|89215.2|89190.2|89215.3|89190.3|89229.5|89196.2|89215.2|89179.4|46
1642061300000|2022-01-13 08:08:20|89217.5|89192.5|89218.9|89193.9|89221.9|89196.9|89215.7|89190.7|56
1642061310000|2022-01-13 08:08:30|89218.7|89193.7|89220.9|89195.9|89232|89198|89218.4|89181.5|45
1642061320000|2022-01-13 08:08:40|89221.9|89196.9|89255.3|89205.3|89264.3|89223.2|89219.8|89191.2|73
1642061330000|2022-01-13 08:08:50|89252.8|89202.8|89247.6|89197.6|89253.7|89203.7|89246.3|89196.3|57
1642061340000|2022-01-13 08:09:00|89248.4|89198.4|89209.4|89159.4|89248.9|89209.7|89201.8|89155.8|65
1642061350000|2022-01-13 08:09:10|89209.1|89159.1|89196.4|89146.4|89209.1|89159.1|89194.7|89144.7|63
1642061360000|2022-01-13 08:09:20|89196.5|89146.5|89180.4|89130.4|89196.9|89146.9|89166|89129|64
1642061370000|2022-01-13 08:09:30|89178.7|89128.7|89158.7|89108.7|89182|89132|89158.7|89108.7|72
1642061380000|2022-01-13 08:09:40|89158.5|89108.5|89140.1|89090.1|89158.6|89108.6|89139.6|89089.6|67
1642061390000|2022-01-13 08:09:50|89139.7|89089.7|89135.3|89085.3|89140|89090|89126.1|89076.1|60
1642061400000|2022-01-13 08:10:00|89132.5|89082.5|89133.9|89083.9|89135.7|89085.7|89130.1|89080.1|58
1642061410000|2022-01-13 08:10:10|89133|89083|89131.3|89106.3|89145.1|89106.4|89116.2|89080.9|58
1642061420000|2022-01-13 08:10:20|89129.6|89104.6|89129.2|89104.2|89131.2|89106.2|89127.7|89102.7|34
1642061430000|2022-01-13 08:10:30|89131.6|89106.6|89136.8|89111.8|89141.5|89112.2|89126.7|89089.6|39
1642061440000|2022-01-13 08:10:40|89137.6|89112.6|89164.6|89139.6|89167|89142|89134.7|89109.7|68
1642061450000|2022-01-13 08:10:50|89164.4|89139.4|89164.4|89139.4|89175.2|89139.9|89162.1|89125|47
1642061460000|2022-01-13 08:11:00|89163.8|89138.8|89162|89137|89164.7|89139.7|89161.7|89136.7|49
1642061470000|2022-01-13 08:11:10|89161.3|89136.3|89154.8|89129.8|89162.6|89137.6|89151.2|89126.2|53
1642061480000|2022-01-13 08:11:20|89154.7|89129.7|89154.8|89129.8|89156.1|89131.1|89153.1|89128.1|43
1642061490000|2022-01-13 08:11:30|89155.2|89130.2|89155.1|89130.1|89159.5|89134.5|89154.6|89129.6|47
1642061500000|2022-01-13 08:11:40|89154.6|89129.6|89151.6|89126.6|89161|89131.2|89147.7|89111|51
1642061510000|2022-01-13 08:11:50|89150.9|89125.9|89152.9|89127.9|89152.9|89127.9|89149.1|89124.1|42
1642061520000|2022-01-13 08:12:00|89152.8|89127.8|89147.4|89122.4|89152.8|89127.8|89146.1|89121.1|51
1642061530000|2022-01-13 08:12:10|89147.2|89122.2|89144.7|89119.7|89149.4|89124.4|89144.1|89119.1|41
1642061540000|2022-01-13 08:12:20|89145.1|89120.1|89153.4|89128.4|89154|89129|89145|89120|56
1642061550000|2022-01-13 08:12:30|89153.2|89128.2|89154.3|89129.3|89157.6|89132.6|89153|89128|45
1642061560000|2022-01-13 08:12:40|89154.9|89129.9|89158.5|89133.5|89170.6|89135.1|89153.8|89120|37
1642061570000|2022-01-13 08:12:50|89158.9|89133.9|89156.3|89131.3|89159.2|89134.2|89156.3|89131.3|48
1642061580000|2022-01-13 08:13:00|89156.6|89131.6|89151.3|89126.3|89167|89132.1|89149.8|89116.7|53
1642061590000|2022-01-13 08:13:10|89151.4|89126.4|89155.9|89130.9|89158|89133|89151.4|89126.4|53
1642061600000|2022-01-13 08:13:20|89155.6|89130.6|89158.2|89133.2|89158.7|89133.7|89152.9|89127.9|46
1642061610000|2022-01-13 08:13:30|89156.8|89131.8|89159.7|89134.7|89160.7|89135.7|89155.8|89130.8|35
1642061620000|2022-01-13 08:13:40|89159.8|89134.8|89148.4|89123.4|89159.8|89134.8|89143.6|89118.6|60
1642061630000|2022-01-13 08:13:50|89148.1|89123.1|89147.9|89122.9|89148.6|89123.6|89143.6|89118.6|46
1642061640000|2022-01-13 08:14:00|89147.6|89122.6|89151.9|89126.9|89153.3|89128.3|89147.6|89122.6|57
1642061650000|2022-01-13 08:14:10|89151.5|89126.5|89141.7|89116.7|89152.2|89127.2|89140.2|89115.2|42
1642061660000|2022-01-13 08:14:20|89142.2|89117.2|89140.1|89115.1|89142.5|89117.5|89138.9|89113.9|55
1642061670000|2022-01-13 08:14:30|89140.2|89115.2|89144.3|89119.3|89146.3|89121.3|89140.2|89115.2|54
1642061680000|2022-01-13 08:14:40|89144.1|89119.1|89142.5|89117.5|89146.7|89121.7|89142.5|89117.5|38
1642061690000|2022-01-13 08:14:50|89142.7|89117.7|89144.2|89119.2|89144.7|89119.7|89141.2|89116.2|43
1642061700000|2022-01-13 08:15:00|89144.6|89119.6|89154.5|89129.5|89155|89130|89139.9|89114.9|54
1642061710000|2022-01-13 08:15:10|89154.4|89129.4|89149.8|89124.8|89154.8|89129.8|89148.6|89123.6|39
1642061720000|2022-01-13 08:15:20|89149.7|89124.7|89146.8|89121.8|89149.7|89124.7|89144.1|89119.1|43
1642061730000|2022-01-13 08:15:30|89147.1|89122.1|89149|89124|89149.3|89124.3|89146.3|89121.3|45
1642061740000|2022-01-13 08:15:40|89148.6|89123.6|89127.9|89102.9|89149.5|89124.5|89127.3|89102.3|52
1642061750000|2022-01-13 08:15:50|89127.8|89102.8|89130.3|89105.3|89131.8|89106.8|89126.9|89101.9|40
1642061760000|2022-01-13 08:16:00|89130.2|89105.2|89128.8|89103.8|89130.7|89105.7|89127.3|89102.3|36
1642061770000|2022-01-13 08:16:10|89128.6|89103.6|89114.6|89089.6|89129.5|89104.5|89114.5|89089.5|48
1642061780000|2022-01-13 08:16:20|89115.2|89090.2|89116.3|89091.3|89120.3|89095.3|89112|89087|56
1642061790000|2022-01-13 08:16:30|89115.3|89090.3|89114.9|89089.9|89116.3|89091.3|89111|89086|47
1642061800000|2022-01-13 08:16:40|89110.9|89085.9|89061.8|89036.8|89110.9|89085.9|89061.8|89036.8|69
1642061810000|2022-01-13 08:16:50|89063.2|89038.2|89070.9|89045.9|89074.6|89049.6|89062.3|89037.3|51
1642061820000|2022-01-13 08:17:00|89071.1|89046.1|89072.5|89047.5|89072.9|89047.9|89067.6|89042.6|63
1642061830000|2022-01-13 08:17:10|89072.8|89047.8|89072.8|89047.8|89073.2|89048.2|89070.5|89045.5|47
1642061840000|2022-01-13 08:17:20|89072.6|89047.6|89078.1|89053.1|89078.1|89053.1|89066.8|89041.8|58
1642061850000|2022-01-13 08:17:30|89078.8|89053.8|89082.6|89057.6|89085.5|89060.5|89078.1|89053.1|56
1642061860000|2022-01-13 08:17:40|89083.5|89058.5|89085.3|89060.3|89088.8|89063.8|89082.6|89057.6|51
1642061870000|2022-01-13 08:17:50|89084.9|89059.9|89084.6|89059.6|89086|89061|89082.8|89057.8|52
1642061880000|2022-01-13 08:18:00|89085.3|89060.3|89085|89060|89099|89062.6|89081.7|89048.2|60
1642061890000|2022-01-13 08:18:10|89084.7|89059.7|89100.4|89050.4|89100.4|89063.9|89083.1|89050.4|56
1642061900000|2022-01-13 08:18:20|89100.3|89050.3|89080.6|89055.6|89100.3|89062.3|89080.6|89049.9|41
1642061910000|2022-01-13 08:18:30|89080.8|89055.8|89084.5|89059.5|89084.9|89059.9|89080.8|89055.8|51
1642061920000|2022-01-13 08:18:40|89084.7|89059.7|89082.1|89057.1|89085.2|89060.2|89081.4|89056.4|49
1642061930000|2022-01-13 08:18:50|89082.4|89057.4|89096.8|89046.8|89096.8|89060.9|89076.9|89046.8|57
1642061940000|2022-01-13 08:19:00|89097.4|89047.4|89087|89062|89097.9|89062.1|89081.5|89047.4|57
1642061950000|2022-01-13 08:19:10|89086.9|89061.9|89085.9|89060.9|89089.5|89064.5|89084.2|89059.2|53
1642061960000|2022-01-13 08:19:20|89085|89060|89084.5|89059.5|89087.5|89062.5|89083.1|89058.1|55
1642061970000|2022-01-13 08:19:30|89084.8|89059.8|89081.6|89056.6|89085.3|89060.3|89081.2|89056.2|49
1642061980000|2022-01-13 08:19:40|89083|89058|89083.4|89058.4|89085.7|89060.7|89081.6|89056.6|52
1642061990000|2022-01-13 08:19:50|89083.1|89058.1|89081.9|89056.9|89083.5|89058.5|89080.1|89055.1|46
1642062000000|2022-01-13 08:20:00|89080.6|89055.6|89073|89048|89082.1|89057.1|89064|89039|61
1642062010000|2022-01-13 08:20:10|89073.4|89048.4|89071.4|89046.4|89073.5|89048.5|89065.2|89040.2|52
1642062020000|2022-01-13 08:20:20|89071.5|89046.5|89065.6|89040.6|89071.5|89046.5|89064.2|89039.2|51
1642062030000|2022-01-13 08:20:30|89065.7|89040.7|89066.2|89041.2|89068.5|89043.5|89063.5|89038.5|58
1642062040000|2022-01-13 08:20:40|89066.1|89041.1|89066.3|89041.3|89067|89042|89065|89040|39
1642062050000|2022-01-13 08:20:50|89066.2|89041.2|89064.9|89039.9|89069.1|89044.1|89063.4|89038.4|47
1642062060000|2022-01-13 08:21:00|89064.5|89039.5|89065.8|89040.8|89065.8|89040.8|89061.9|89036.9|60
1642062070000|2022-01-13 08:21:10|89066.4|89041.4|89064.2|89039.2|89067.1|89042.1|89063.7|89038.7|41
1642062080000|2022-01-13 08:21:20|89064.9|89039.9|89060.5|89035.5|89064.9|89039.9|89057.2|89032.2|50
1642062090000|2022-01-13 08:21:30|89059.6|89034.6|89059|89034|89060.7|89035.7|89058.7|89033.7|23
1642062100000|2022-01-13 08:21:40|89059.2|89034.2|89072.7|89047.7|89074.7|89049.7|89059.2|89034.2|53
1642062110000|2022-01-13 08:21:50|89073|89048|89075.3|89050.3|89076.2|89051.2|89071.1|89046.1|41
1642062120000|2022-01-13 08:22:00|89074.8|89049.8|89074.1|89049.1|89079|89054|89072.9|89047.9|43
1642062130000|2022-01-13 08:22:10|89073.7|89048.7|89083|89058|89083|89058|89073.7|89048.7|37
1642062140000|2022-01-13 08:22:20|89082.8|89057.8|89085.5|89060.5|89086.8|89061.8|89081.2|89056.2|46
1642062150000|2022-01-13 08:22:30|89085.1|89060.1|89094.1|89069.1|89095.2|89070.2|89084.5|89059.5|55
1642062160000|2022-01-13 08:22:40|89094|89069|89097.2|89072.2|89098|89073|89093.6|89068.6|57
1642062170000|2022-01-13 08:22:50|89097.9|89072.9|89096.4|89071.4|89098.4|89073.4|89094.9|89069.9|43
1642062180000|2022-01-13 08:23:00|89096.3|89071.3|89100.6|89075.6|89101.9|89076.9|89092.4|89067.4|48
1642062190000|2022-01-13 08:23:10|89103.7|89078.7|89127.4|89077.4|89129.7|89088.7|89103.2|89072.9|70
1642062200000|2022-01-13 08:23:20|89126.7|89076.7|89119.8|89094.8|89128.5|89095.9|89114.5|89076.4|44
1642062210000|2022-01-13 08:23:30|89119.6|89094.6|89116.3|89091.3|89133|89094.6|89113.1|89076.1|49
1642062220000|2022-01-13 08:23:40|89115.3|89090.3|89108.9|89083.9|89127.2|89090.3|89108.9|89074.6|41
1642062230000|2022-01-13 08:23:50|89109.1|89084.1|89121.4|89071.4|89121.6|89085.2|89107.3|89071.4|28
1642062240000|2022-01-13 08:24:00|89122.5|89072.5|89118.1|89093.1|89122.5|89093.1|89108.8|89072.5|44
1642062250000|2022-01-13 08:24:10|89118.4|89093.4|89120.7|89095.7|89129.4|89098.9|89118.4|89078.6|44
1642062260000|2022-01-13 08:24:20|89120.6|89095.6|89121|89096|89134.8|89099.3|89120.5|89084.5|37
1642062270000|2022-01-13 08:24:30|89120.7|89095.7|89118.4|89093.4|89121.8|89096.8|89116.6|89091.6|44
1642062280000|2022-01-13 08:24:40|89120.1|89095.1|89120.9|89095.9|89124.1|89099.1|89120.1|89095.1|35
1642062290000|2022-01-13 08:24:50|89120.8|89095.8|89126.2|89101.2|89138.1|89103.1|89119.9|89088.1|39
1642062300000|2022-01-13 08:25:00|89126.4|89101.4|89124.7|89099.7|89136.2|89103.9|89121.8|89085.3|52
1642062310000|2022-01-13 08:25:10|89124.8|89099.8|89125.9|89100.9|89125.9|89100.9|89122.4|89097.4|31
1642062320000|2022-01-13 08:25:20|89126.2|89101.2|89124.2|89099.2|89129|89104|89124|89099|46
1642062330000|2022-01-13 08:25:30|89124.3|89099.3|89128.7|89103.7|89131.3|89106.3|89121.7|89096.7|51
1642062340000|2022-01-13 08:25:40|89128.4|89103.4|89126.7|89101.7|89128.7|89103.7|89126.4|89101.4|36
1642062350000|2022-01-13 08:25:50|89126.6|89101.6|89128.6|89103.6|89128.6|89103.6|89126.2|89101.2|31
1642062360000|2022-01-13 08:26:00|89128.3|89103.3|89130.3|89105.3|89131.1|89106.1|89127|89102|41
1642062370000|2022-01-13 08:26:10|89130.1|89105.1|89133.5|89108.5|89134.9|89109.9|89129.5|89104.5|34
1642062380000|2022-01-13 08:26:20|89133.6|89108.6|89133.3|89108.3|89136.4|89111.4|89131.9|89106.9|48
1642062390000|2022-01-13 08:26:30|89131.7|89106.7|89133.9|89108.9|89136.2|89111.2|89131.7|89106.7|43
1642062400000|2022-01-13 08:26:40|89134.1|89109.1|89131.9|89106.9|89136.5|89111.5|89128.3|89103.3|57
1642062410000|2022-01-13 08:26:50|89131.8|89106.8|89130.7|89105.7|89133.5|89108.5|89129.5|89104.5|57
1642062420000|2022-01-13 08:27:00|89129.9|89104.9|89124.8|89099.8|89130.2|89105.2|89118.7|89093.7|44
1642062430000|2022-01-13 08:27:10|89122.8|89097.8|89129.8|89104.8|89130.7|89105.7|89122.3|89097.3|55
1642062440000|2022-01-13 08:27:20|89129.5|89104.5|89138.9|89113.9|89138.9|89113.9|89129.5|89104.5|46
1642062450000|2022-01-13 08:27:30|89139.3|89114.3|89136.8|89111.8|89143.3|89118.3|89134.4|89109.4|40
1642062460000|2022-01-13 08:27:40|89136.6|89111.6|89142.7|89117.7|89149.2|89124.2|89135.8|89110.8|41
1642062470000|2022-01-13 08:27:50|89141.7|89116.7|89141.9|89116.9|89145.6|89120.6|89139.4|89114.4|66
1642062480000|2022-01-13 08:28:00|89141.6|89116.6|89146.2|89121.2|89147.7|89122.7|89141|89116|53
1642062490000|2022-01-13 08:28:10|89146.1|89121.1|89154|89129|89159.8|89134.8|89146.1|89121.1|60
1642062500000|2022-01-13 08:28:20|89155.6|89130.6|89156.1|89131.1|89162.6|89137.6|89149.8|89124.8|62
1642062510000|2022-01-13 08:28:30|89155.4|89130.4|89152.5|89127.5|89158.1|89133.1|89151.2|89126.2|60
1642062520000|2022-01-13 08:28:40|89151.9|89126.9|89153.5|89128.5|89154.8|89129.8|89150.1|89125.1|50
1642062530000|2022-01-13 08:28:50|89153.6|89128.6|89144.2|89119.2|89154.1|89129.1|89144.2|89119.2|39
1642062540000|2022-01-13 08:29:00|89144.8|89119.8|89146.7|89121.7|89147.1|89122.1|89141|89116|47
1642062550000|2022-01-13 08:29:10|89145|89120|89144.6|89119.6|89146.6|89121.6|89142.1|89117.1|41
1642062560000|2022-01-13 08:29:20|89144.2|89119.2|89144.6|89119.6|89149|89124|89143.4|89118.4|43
1642062570000|2022-01-13 08:29:30|89144.4|89119.4|89143.6|89118.6|89147.7|89122.7|89141.7|89116.7|48
1642062580000|2022-01-13 08:29:40|89143.3|89118.3|89131|89106|89143.5|89118.5|89130.7|89105.7|53
1642062590000|2022-01-13 08:29:50|89132.3|89107.3|89128.1|89103.1|89132.3|89107.3|89127.2|89102.2|49
1642062600000|2022-01-13 08:30:00|89130.9|89105.9|89142.2|89117.2|89154.6|89117.4|89127.9|89100.3|55
1642062610000|2022-01-13 08:30:10|89141.9|89116.9|89140.4|89115.4|89159.1|89121.5|89140|89109.1|50
1642062620000|2022-01-13 08:30:20|89140.8|89115.8|89140.7|89115.7|89142.9|89117.9|89140.2|89115.2|33
1642062630000|2022-01-13 08:30:30|89140.8|89115.8|89137.9|89112.9|89142.8|89117.8|89136.4|89111.4|39
1642062640000|2022-01-13 08:30:40|89136.8|89111.8|89124.2|89099.2|89137.9|89112.9|89123.8|89098.8|51
1642062650000|2022-01-13 08:30:50|89123.4|89098.4|89127.2|89102.2|89129.7|89104.7|89123.4|89098.4|41
1642062660000|2022-01-13 08:31:00|89126.5|89101.5|89151.3|89126.3|89153.2|89128.2|89122.7|89097.7|50
1642062670000|2022-01-13 08:31:10|89151.6|89126.6|89153.5|89128.5|89159.2|89134.2|89151.6|89126.6|55
1642062680000|2022-01-13 08:31:20|89153.3|89128.3|89142.2|89117.2|89155|89130|89141|89116|59
1642062690000|2022-01-13 08:31:30|89142.3|89117.3|89143.5|89118.5|89148.1|89123.1|89142.2|89117.2|50
1642062700000|2022-01-13 08:31:40|89144|89119|89143.3|89118.3|89157.9|89121.9|89138.8|89107.7|46
1642062710000|2022-01-13 08:31:50|89143.5|89118.5|89144.6|89119.6|89148.6|89123.6|89142.6|89117.6|51
1642062720000|2022-01-13 08:32:00|89142.1|89117.1|89142.9|89117.9|89144.2|89119.2|89141.6|89116.6|39
1642062730000|2022-01-13 08:32:10|89143|89118|89147.9|89122.9|89148.8|89123.8|89143|89118|42
1642062740000|2022-01-13 08:32:20|89147.3|89122.3|89154.2|89129.2|89154.3|89129.3|89146.4|89121.4|41
1642062750000|2022-01-13 08:32:30|89151.7|89126.7|89155|89130|89157.4|89132.4|89151.7|89126.7|41
1642062760000|2022-01-13 08:32:40|89155.2|89130.2|89143.5|89118.5|89155.2|89130.2|89140.9|89115.9|52
1642062770000|2022-01-13 08:32:50|89143.7|89118.7|89141.3|89116.3|89144.5|89119.5|89131.7|89106.7|44
1642062780000|2022-01-13 08:33:00|89141.1|89116.1|89146.4|89121.4|89149.2|89124.2|89140.7|89115.7|50
1642062790000|2022-01-13 08:33:10|89146.6|89121.6|89149.6|89124.6|89151|89126|89146.1|89121.1|47
1642062800000|2022-01-13 08:33:20|89148.3|89123.3|89149.4|89124.4|89152.5|89127.5|89148.3|89123.3|48
1642062810000|2022-01-13 08:33:30|89149.3|89124.3|89147.3|89122.3|89149.5|89124.5|89144.7|89119.7|37
1642062820000|2022-01-13 08:33:40|89147.9|89122.9|89148.2|89123.2|89150.6|89125.6|89144|89119|41
1642062830000|2022-01-13 08:33:50|89148|89123|89144.5|89119.5|89148|89123|89139.4|89114.4|40
1642062840000|2022-01-13 08:34:00|89144.3|89119.3|89138.3|89113.3|89144.7|89119.7|89136.8|89111.8|37
1642062850000|2022-01-13 08:34:10|89139.5|89114.5|89139.9|89114.9|89145|89120|89138.7|89113.7|40
1642062860000|2022-01-13 08:34:20|89139.8|89114.8|89142.8|89117.8|89144.3|89119.3|89139.8|89114.8|37
1642062870000|2022-01-13 08:34:30|89143|89118|89144.3|89119.3|89144.7|89119.7|89142.7|89117.7|34
1642062880000|2022-01-13 08:34:40|89145|89120|89144.7|89119.7|89146.1|89121.1|89144.7|89119.7|37
1642062890000|2022-01-13 08:34:50|89144.3|89119.3|89150.7|89125.7|89150.7|89125.7|89143.7|89118.7|36
1642062900000|2022-01-13 08:35:00|89150.8|89125.8|89156|89131|89156|89131|89149.1|89124.1|27
1642062910000|2022-01-13 08:35:10|89156.3|89131.3|89162.7|89137.7|89163.2|89138.2|89156.3|89131.3|44
1642062920000|2022-01-13 08:35:20|89162.9|89137.9|89162.4|89137.4|89166.4|89141.4|89162|89137|43
1642062930000|2022-01-13 08:35:30|89162.7|89137.7|89169|89144|89170.6|89145.6|89162.4|89137.4|44
1642062940000|2022-01-13 08:35:40|89169.4|89144.4|89178|89153|89179.1|89154.1|89169.4|89144.4|55
1642062950000|2022-01-13 08:35:50|89178.1|89153.1|89176.2|89151.2|89178.2|89153.2|89173.4|89148.4|36
1642062960000|2022-01-13 08:36:00|89174.5|89149.5|89178.3|89153.3|89180.2|89155.2|89171.6|89146.6|43
1642062970000|2022-01-13 08:36:10|89177.9|89152.9|89168|89143|89177.9|89152.9|89167.3|89142.3|46
1642062980000|2022-01-13 08:36:20|89168.6|89143.6|89159.1|89134.1|89168.6|89143.6|89159.1|89134.1|45
1642062990000|2022-01-13 08:36:30|89158.7|89133.7|89144.8|89119.8|89159.2|89134.2|89144.3|89119.3|54
1642063000000|2022-01-13 08:36:40|89144.5|89119.5|89142.4|89117.4|89154|89120.5|89137.9|89103.6|59
1642063010000|2022-01-13 08:36:50|89141.9|89116.9|89148.3|89123.3|89149.7|89124.7|89141.9|89116.9|65
1642063020000|2022-01-13 08:37:00|89148.5|89123.5|89150|89125|89151.5|89126.5|89147.8|89122.8|44
1642063030000|2022-01-13 08:37:10|89150.2|89125.2|89152.1|89127.1|89155.8|89130.8|89150|89125|57
1642063040000|2022-01-13 08:37:20|89152.3|89127.3|89148.5|89123.5|89152.3|89127.3|89146.6|89121.6|41
1642063050000|2022-01-13 08:37:30|89148.6|89123.6|89142.6|89117.6|89149.7|89124.7|89142.6|89117.6|47
1642063060000|2022-01-13 08:37:40|89143|89118|89149.1|89124.1|89149.1|89124.1|89143|89118|46
1642063070000|2022-01-13 08:37:50|89147.5|89122.5|89153|89128|89155.4|89130.4|89146.9|89121.9|51
1642063080000|2022-01-13 08:38:00|89153.3|89128.3|89152.2|89127.2|89153.9|89128.9|89151.7|89126.7|41
1642063090000|2022-01-13 08:38:10|89152.3|89127.3|89155.7|89130.7|89160.9|89135.9|89152.3|89127.3|52
1642063100000|2022-01-13 08:38:20|89155.8|89130.8|89160.5|89135.5|89160.8|89135.8|89155.5|89130.5|48
1642063110000|2022-01-13 08:38:30|89160.6|89135.6|89177.5|89152.5|89178.2|89153.2|89160.4|89135.4|47
1642063120000|2022-01-13 08:38:40|89178.1|89153.1|89184.3|89159.3|89190.9|89165.9|89177.8|89152.8|54
1642063130000|2022-01-13 08:38:50|89184.2|89159.2|89182.7|89157.7|89184.8|89159.8|89181.6|89156.6|50
1642063140000|2022-01-13 08:39:00|89181.6|89156.6|89186.4|89161.4|89186.7|89161.7|89181.6|89156.6|46
1642063150000|2022-01-13 08:39:10|89186.6|89161.6|89185.1|89160.1|89190.2|89165.2|89184.5|89159.5|48
1642063160000|2022-01-13 08:39:20|89185.3|89160.3|89182.8|89157.8|89185.9|89160.9|89178.8|89153.8|50
1642063170000|2022-01-13 08:39:30|89182.3|89157.3|89188.3|89163.3|89191.1|89166.1|89181.9|89156.9|47
1642063180000|2022-01-13 08:39:40|89188.2|89163.2|89189|89164|89189|89164|89182.3|89157.3|40
1642063190000|2022-01-13 08:39:50|89188.7|89163.7|89187.8|89162.8|89190.4|89165.4|89185.1|89160.1|50
1642063200000|2022-01-13 08:40:00|89189.4|89164.4|89179.7|89154.7|89192.1|89167.1|89179.2|89154.2|55
1642063210000|2022-01-13 08:40:10|89180|89155|89185.5|89160.5|89187|89162|89178.8|89153.8|47
1642063220000|2022-01-13 08:40:20|89185.8|89160.8|89178.1|89153.1|89186.3|89161.3|89176.6|89151.6|38
1642063230000|2022-01-13 08:40:30|89177.7|89152.7|89182.9|89157.9|89183.3|89158.3|89175.8|89150.8|43
1642063240000|2022-01-13 08:40:40|89182.8|89157.8|89178.4|89153.4|89182.9|89157.9|89177.1|89152.1|35
1642063250000|2022-01-13 08:40:50|89178.8|89153.8|89191.5|89166.5|89192.1|89167.1|89178.2|89153.2|38
1642063260000|2022-01-13 08:41:00|89191.2|89166.2|89180.7|89155.7|89192.1|89167.1|89180.1|89155.1|49
1642063270000|2022-01-13 08:41:10|89180.6|89155.6|89186.5|89161.5|89186.7|89161.7|89180.2|89155.2|37
1642063280000|2022-01-13 08:41:20|89188.3|89163.3|89190.8|89165.8|89191.6|89166.6|89186.6|89161.6|40
1642063290000|2022-01-13 08:41:30|89190.7|89165.7|89219.6|89194.6|89219.6|89194.6|89190.7|89165.7|55
1642063300000|2022-01-13 08:41:40|89219.5|89194.5|89213.2|89188.2|89219.5|89194.5|89212|89187|43
1642063310000|2022-01-13 08:41:50|89212.9|89187.9|89206.4|89181.4|89214.9|89189.9|89205.8|89180.8|33
1642063320000|2022-01-13 08:42:00|89207.3|89182.3|89205.8|89180.8|89213.3|89188.3|89205.3|89180.3|46
1642063330000|2022-01-13 08:42:10|89206|89181|89203.8|89178.8|89206.9|89181.9|89203.2|89178.2|24
1642063340000|2022-01-13 08:42:20|89204.9|89179.9|89209.1|89184.1|89212|89187|89203.8|89178.8|44
1642063350000|2022-01-13 08:42:30|89208.5|89183.5|89206.6|89181.6|89213.2|89188.2|89204.6|89179.6|43
1642063360000|2022-01-13 08:42:40|89208|89183|89207.4|89182.4|89211.3|89186.3|89203.7|89178.7|59
1642063370000|2022-01-13 08:42:50|89207.9|89182.9|89203.3|89178.3|89209.7|89184.7|89198.5|89173.5|54
1642063380000|2022-01-13 08:43:00|89203.6|89178.6|89200.3|89175.3|89203.6|89178.6|89199.7|89174.7|52
1642063390000|2022-01-13 08:43:10|89200.9|89175.9|89200.9|89175.9|89204|89179|89198.1|89173.1|43
1642063400000|2022-01-13 08:43:20|89201|89176|89196.1|89171.1|89201.6|89176.6|89196.1|89171.1|55
1642063410000|2022-01-13 08:43:30|89194.4|89169.4|89198.4|89173.4|89198.4|89173.4|89193.8|89168.8|55
1642063420000|2022-01-13 08:43:40|89198.1|89173.1|89198.4|89173.4|89199.2|89174.2|89198|89173|27
1642063430000|2022-01-13 08:43:50|89198.6|89173.6|89196.2|89171.2|89200.1|89175.1|89195.7|89170.7|37
1642063440000|2022-01-13 08:44:00|89195.7|89170.7|89190.3|89165.3|89196|89171|89190|89165|41
1642063450000|2022-01-13 08:44:10|89190.4|89165.4|89190.7|89165.7|89192.6|89167.6|89190.1|89165.1|32
1642063460000|2022-01-13 08:44:20|89191.1|89166.1|89191.1|89166.1|89191.3|89166.3|89189.6|89164.6|26
1642063470000|2022-01-13 08:44:30|89190.7|89165.7|89195.9|89170.9|89196.4|89171.4|89189.8|89164.8|16
1642063480000|2022-01-13 08:44:40|89195.7|89170.7|89194.7|89169.7|89196|89171|89194.7|89169.7|21
1642063490000|2022-01-13 08:44:50|89194.8|89169.8|89205.7|89180.7|89205.7|89180.7|89194.8|89169.8|43
1642063500000|2022-01-13 08:45:00|89207.2|89182.2|89197.9|89172.9|89207.2|89182.2|89191.5|89166.5|54
1642063510000|2022-01-13 08:45:10|89198|89173|89198.1|89173.1|89199.1|89174.1|89195.1|89170.1|32
1642063520000|2022-01-13 08:45:20|89198.7|89173.7|89202.8|89177.8|89202.8|89177.8|89197.9|89172.9|31
1642063530000|2022-01-13 08:45:30|89202.6|89177.6|89203.7|89178.7|89204.8|89179.8|89199.7|89174.7|41
1642063540000|2022-01-13 08:45:40|89203.3|89178.3|89201|89176|89203.3|89178.3|89198.2|89173.2|40
1642063550000|2022-01-13 08:45:50|89201.8|89176.8|89201.7|89176.7|89202.9|89177.9|89200|89175|39
1642063560000|2022-01-13 08:46:00|89201.8|89176.8|89204.6|89179.6|89211.1|89186.1|89198.3|89173.3|51
1642063570000|2022-01-13 08:46:10|89206.4|89181.4|89206.9|89181.9|89212.1|89187.1|89206.4|89181.4|60
1642063580000|2022-01-13 08:46:20|89207.3|89182.3|89203.7|89178.7|89207.5|89182.5|89203.7|89178.7|34
1642063590000|2022-01-13 08:46:30|89204.9|89179.9|89202.4|89177.4|89205.4|89180.4|89200|89175|40
1642063600000|2022-01-13 08:46:40|89204|89179|89199.1|89174.1|89204.3|89179.3|89197.6|89172.6|37
1642063610000|2022-01-13 08:46:50|89198.2|89173.2|89198.9|89173.9|89201.3|89176.3|89197.4|89172.4|46
1642063620000|2022-01-13 08:47:00|89199.8|89174.8|89207.9|89182.9|89209.8|89184.8|89199.7|89174.7|50
1642063630000|2022-01-13 08:47:10|89208|89183|89203.4|89178.4|89210.1|89185.1|89201.8|89176.8|37
1642063640000|2022-01-13 08:47:20|89203|89178|89189.5|89164.5|89204.4|89179.4|89189.5|89164.5|52
1642063650000|2022-01-13 08:47:30|89191|89166|89187.8|89162.8|89191|89166|89187.6|89162.6|33
1642063660000|2022-01-13 08:47:40|89185.2|89160.2|89189.5|89164.5|89189.9|89164.9|89183.6|89158.6|42
1642063670000|2022-01-13 08:47:50|89189.9|89164.9|89188.1|89163.1|89190.3|89165.3|89188|89163|34
1642063680000|2022-01-13 08:48:00|89189.7|89164.7|89185.8|89160.8|89190.4|89165.4|89183.8|89158.8|35
1642063690000|2022-01-13 08:48:10|89185.4|89160.4|89185.3|89160.3|89186.3|89161.3|89184.6|89159.6|28
1642063700000|2022-01-13 08:48:20|89185.2|89160.2|89185.2|89160.2|89185.9|89160.9|89184.7|89159.7|29
1642063710000|2022-01-13 08:48:30|89185.3|89160.3|89185.5|89160.5|89187.1|89162.1|89183.7|89158.7|36
1642063720000|2022-01-13 08:48:40|89185.4|89160.4|89185.1|89160.1|89186.6|89161.6|89184.5|89159.5|43
1642063730000|2022-01-13 08:48:50|89185.4|89160.4|89194|89169|89194.4|89169.4|89185.2|89160.2|39
1642063740000|2022-01-13 08:49:00|89194.3|89169.3|89193.4|89168.4|89196.3|89171.3|89192.9|89167.9|45
1642063750000|2022-01-13 08:49:10|89193.6|89168.6|89191.4|89166.4|89194.7|89169.7|89191.4|89166.4|41
1642063760000|2022-01-13 08:49:20|89192.1|89167.1|89193.7|89168.7|89194.9|89169.9|89191.2|89166.2|29
1642063770000|2022-01-13 08:49:30|89194|89169|89205.2|89180.2|89210.1|89183.3|89186.6|89160.1|49
1642063780000|2022-01-13 08:49:40|89204.4|89179.4|89205.3|89180.3|89211.4|89186.4|89204.4|89179.4|54
1642063790000|2022-01-13 08:49:50|89205.5|89180.5|89197.4|89172.4|89206.7|89181.7|89197.4|89172.4|48
1642063800000|2022-01-13 08:50:00|89197.7|89172.7|89202.5|89177.5|89202.7|89177.7|89197.7|89172.7|51
1642063810000|2022-01-13 08:50:10|89202.1|89177.1|89194|89169|89202.6|89177.6|89194|89169|34
1642063820000|2022-01-13 08:50:20|89194.1|89169.1|89193.2|89168.2|89195|89170|89192.3|89167.3|25
1642063830000|2022-01-13 08:50:30|89193.3|89168.3|89192.9|89167.9|89194.2|89169.2|89190|89165|41
1642063840000|2022-01-13 08:50:40|89193.3|89168.3|89192.9|89167.9|89193.7|89168.7|89192.9|89167.9|19
1642063850000|2022-01-13 08:50:50|89193|89168|89206.5|89181.5|89207.7|89182.7|89193|89168|50
1642063860000|2022-01-13 08:51:00|89206.6|89181.6|89201.7|89176.7|89208.7|89183.7|89201.5|89176.5|41
1642063870000|2022-01-13 08:51:10|89201.8|89176.8|89207.6|89182.6|89208.8|89183.8|89201.6|89176.6|45
1642063880000|2022-01-13 08:51:20|89206.5|89181.5|89209.8|89184.8|89213.5|89188.5|89204.9|89179.9|50
1642063890000|2022-01-13 08:51:30|89209.9|89184.9|89209.9|89184.9|89211.3|89186.3|89208.9|89183.9|34
1642063900000|2022-01-13 08:51:40|89210.1|89185.1|89223.9|89198.9|89223.9|89198.9|89208.4|89183.4|45
1642063910000|2022-01-13 08:51:50|89226|89201|89239.6|89214.6|89259.1|89234.1|89226|89201|74
1642063920000|2022-01-13 08:52:00|89239.5|89214.5|89240.3|89215.3|89252.7|89217|89235.9|89201.2|58
1642063930000|2022-01-13 08:52:10|89240.5|89215.5|89235.9|89210.9|89241.7|89216.7|89231.7|89206.7|54
1642063940000|2022-01-13 08:52:20|89236|89211|89234|89209|89236.9|89211.9|89231.3|89206.3|58
1642063950000|2022-01-13 08:52:30|89234.1|89209.1|89244.6|89219.6|89244.6|89219.6|89233.7|89208.7|56
1642063960000|2022-01-13 08:52:40|89243|89218|89241.2|89216.2|89245.5|89220.5|89240.1|89215.1|61
1642063970000|2022-01-13 08:52:50|89241.9|89216.9|89239.8|89214.8|89242|89217|89239|89214|51
1642063980000|2022-01-13 08:53:00|89240.2|89215.2|89238.2|89213.2|89240.3|89215.3|89237.8|89212.8|33
1642063990000|2022-01-13 08:53:10|89238.3|89213.3|89242.1|89217.1|89244.1|89219.1|89237.9|89212.9|49
1642064000000|2022-01-13 08:53:20|89242.2|89217.2|89243.4|89218.4|89244.8|89219.8|89238.6|89213.6|54
1642064010000|2022-01-13 08:53:30|89243|89218|89242.8|89217.8|89245.1|89220.1|89242.8|89217.8|47
1642064020000|2022-01-13 08:53:40|89243.5|89218.5|89241.9|89216.9|89243.7|89218.7|89240.1|89215.1|40
1642064030000|2022-01-13 08:53:50|89241.6|89216.6|89238.4|89213.4|89242.2|89217.2|89238.4|89213.4|40
1642064040000|2022-01-13 08:54:00|89238.5|89213.5|89201|89176|89238.6|89213.6|89198.6|89173.6|62
1642064050000|2022-01-13 08:54:10|89201.1|89176.1|89198.8|89173.8|89201.1|89176.1|89198.1|89173.1|37
1642064060000|2022-01-13 08:54:20|89197.9|89172.9|89205.1|89180.1|89206.1|89181.1|89197.2|89172.2|38
1642064070000|2022-01-13 08:54:30|89205.8|89180.8|89203.9|89178.9|89206.9|89181.9|89203.8|89178.8|37
1642064080000|2022-01-13 08:54:40|89203.5|89178.5|89198.8|89173.8|89203.8|89178.8|89196.2|89171.2|40
1642064090000|2022-01-13 08:54:50|89198.3|89173.3|89196.5|89171.5|89198.3|89173.3|89194.2|89169.2|20
1642064100000|2022-01-13 08:55:00|89195.3|89170.3|89199.2|89174.2|89200.3|89175.3|89195.3|89170.3|38
1642064110000|2022-01-13 08:55:10|89199|89174|89200.8|89175.8|89204|89179|89198.8|89173.8|41
1642064120000|2022-01-13 08:55:20|89200.3|89175.3|89198.9|89173.9|89201|89176|89194.5|89169.5|64
1642064130000|2022-01-13 08:55:30|89201.4|89176.4|89199.6|89174.6|89201.4|89176.4|89198.5|89173.5|38
1642064140000|2022-01-13 08:55:40|89199.1|89174.1|89201.2|89176.2|89201.7|89176.7|89199.1|89174.1|30
1642064150000|2022-01-13 08:55:50|89201|89176|89202.4|89177.4|89203.5|89178.5|89200.6|89175.6|33
1642064160000|2022-01-13 08:56:00|89202.5|89177.5|89199.9|89174.9|89203.8|89178.8|89199.7|89174.7|40
1642064170000|2022-01-13 08:56:10|89200.9|89175.9|89199.1|89174.1|89203.6|89178.6|89198.6|89173.6|40
1642064180000|2022-01-13 08:56:20|89199.4|89174.4|89204.9|89179.9|89206.7|89181.7|89195.8|89170.8|46
1642064190000|2022-01-13 08:56:30|89205.7|89180.7|89204.9|89179.9|89206.5|89181.5|89204.3|89179.3|28
1642064200000|2022-01-13 08:56:40|89204.7|89179.7|89211.5|89186.5|89211.6|89186.6|89203.9|89178.9|24
1642064210000|2022-01-13 08:56:50|89211|89186|89213.5|89188.5|89214.3|89189.3|89209.9|89184.9|33
1642064220000|2022-01-13 08:57:00|89213.4|89188.4|89217.8|89192.8|89218.5|89193.5|89213.4|89188.4|37
1642064230000|2022-01-13 08:57:10|89219|89194|89219.6|89194.6|89223.6|89198.6|89217.9|89192.9|41
1642064240000|2022-01-13 08:57:20|89219.2|89194.2|89228.4|89203.4|89228.4|89203.4|89219.1|89194.1|51
1642064250000|2022-01-13 08:57:30|89228.2|89203.2|89229.9|89204.9|89243|89205.7|89226.6|89192.9|42
1642064260000|2022-01-13 08:57:40|89229.5|89204.5|89230.3|89205.3|89231.4|89206.4|89227.4|89202.4|33
1642064270000|2022-01-13 08:57:50|89229.7|89204.7|89231.6|89206.6|89231.6|89206.6|89229.7|89204.7|32
1642064280000|2022-01-13 08:58:00|89232.1|89207.1|89226.1|89201.1|89232.6|89207.6|89224.7|89199.7|40
1642064290000|2022-01-13 08:58:10|89225.9|89200.9|89226.4|89201.4|89227.4|89202.4|89224.5|89199.5|38
1642064300000|2022-01-13 08:58:20|89226.3|89201.3|89219.9|89194.9|89226.3|89201.3|89219.9|89194.9|45
1642064310000|2022-01-13 08:58:30|89219.8|89194.8|89223|89198|89227|89202|89219.8|89194.8|44
1642064320000|2022-01-13 08:58:40|89224.4|89199.4|89224.3|89199.3|89224.7|89199.7|89223.5|89198.5|25
1642064330000|2022-01-13 08:58:50|89224.2|89199.2|89232.7|89207.7|89233.6|89208.6|89223.8|89198.8|48
1642064340000|2022-01-13 08:59:00|89232.8|89207.8|89225.5|89200.5|89233.2|89208.2|89224.7|89199.7|63
1642064350000|2022-01-13 08:59:10|89225.4|89200.4|89231.3|89206.3|89232.6|89207.6|89224.6|89199.6|47
1642064360000|2022-01-13 08:59:20|89230.4|89205.4|89225.6|89200.6|89231.7|89206.7|89225.4|89200.4|55
1642064370000|2022-01-13 08:59:30|89225.7|89200.7|89231.5|89206.5|89234.5|89209.5|89223.2|89198.2|56
1642064380000|2022-01-13 08:59:40|89231.2|89206.2|89228.7|89203.7|89232.4|89207.4|89228.1|89203.1|44
1642064390000|2022-01-13 08:59:50|89228.6|89203.6|89227.4|89202.4|89228.9|89203.9|89227.2|89202.2|20
1642064400000|2022-01-13 09:00:00|89227.2|89202.2|89225.4|89200.4|89227.5|89202.5|89223.2|89198.2|48
1642064410000|2022-01-13 09:00:10|89225.9|89200.9|89228.8|89203.8|89229.9|89204.9|89225.9|89200.9|42
1642064420000|2022-01-13 09:00:20|89229.7|89204.7|89230.1|89205.1|89237.2|89212.2|89229|89204|48
1642064430000|2022-01-13 09:00:30|89230|89205|89220|89195|89230|89205|89220|89195|58
1642064440000|2022-01-13 09:00:40|89220.2|89195.2|89227.4|89202.4|89228.6|89203.6|89218|89193|55
1642064450000|2022-01-13 09:00:50|89227.3|89202.3|89234.1|89209.1|89236.1|89211.1|89225.9|89200.9|61
1642064460000|2022-01-13 09:01:00|89234.4|89209.4|89246.8|89221.8|89246.8|89221.8|89232.3|89207.3|59
1642064470000|2022-01-13 09:01:10|89246.2|89221.2|89254.4|89229.4|89254.8|89229.8|89245.9|89220.9|63
1642064480000|2022-01-13 09:01:20|89254.8|89229.8|89265.7|89240.7|89268.7|89243.7|89254.8|89229.8|69
1642064490000|2022-01-13 09:01:30|89265.8|89240.8|89263|89238|89269.4|89244.4|89262.9|89237.9|49
1642064500000|2022-01-13 09:01:40|89262.8|89237.8|89262.2|89237.2|89263.2|89238.2|89255.9|89230.9|52
1642064510000|2022-01-13 09:01:50|89262.5|89237.5|89262.4|89237.4|89265.9|89240.9|89260.8|89235.8|46
1642064520000|2022-01-13 09:02:00|89262.3|89237.3|89266.2|89241.2|89266.2|89241.2|89259|89234|39
1642064530000|2022-01-13 09:02:10|89265.5|89240.5|89268|89243|89270.1|89245.1|89264.1|89239.1|49
1642064540000|2022-01-13 09:02:20|89268.3|89243.3|89268.4|89243.4|89271.6|89246.6|89267.6|89242.6|36
1642064550000|2022-01-13 09:02:30|89268.7|89243.7|89268.3|89243.3|89270.5|89245.5|89263.2|89238.2|59
1642064560000|2022-01-13 09:02:40|89268.1|89243.1|89258.4|89233.4|89273.1|89248.1|89257.7|89232.7|57
1642064570000|2022-01-13 09:02:50|89257.8|89232.8|89255.5|89230.5|89258.3|89233.3|89254.3|89229.3|41
1642064580000|2022-01-13 09:03:00|89255.8|89230.8|89257.5|89232.5|89257.5|89232.5|89252.5|89227.5|41
1642064590000|2022-01-13 09:03:10|89257.4|89232.4|89263.3|89238.3|89263.7|89238.7|89256.7|89231.7|33
1642064600000|2022-01-13 09:03:20|89263.4|89238.4|89262.8|89237.8|89264.5|89239.5|89262.7|89237.7|21
1642064610000|2022-01-13 09:03:30|89263|89238|89262.2|89237.2|89263.1|89238.1|89259.8|89234.8|18
1642064620000|2022-01-13 09:03:40|89261.8|89236.8|89262.3|89237.3|89263.5|89238.5|89261.5|89236.5|22
1642064630000|2022-01-13 09:03:50|89261.8|89236.8|89262.8|89237.8|89264.3|89239.3|89261.2|89236.2|39
1642064640000|2022-01-13 09:04:00|89262.7|89237.7|89269.4|89244.4|89270.1|89245.1|89262.7|89237.7|45
1642064650000|2022-01-13 09:04:10|89269.1|89244.1|89272.2|89247.2|89273|89248|89269.1|89244.1|33
1642064660000|2022-01-13 09:04:20|89271.9|89246.9|89261.4|89236.4|89272.6|89247.6|89259.9|89234.9|48
1642064670000|2022-01-13 09:04:30|89262|89237|89262.3|89237.3|89264|89239|89259.9|89234.9|45
1642064680000|2022-01-13 09:04:40|89262.8|89237.8|89261.8|89236.8|89265.2|89240.2|89261.7|89236.7|43
1642064690000|2022-01-13 09:04:50|89262.7|89237.7|89259.2|89234.2|89262.7|89237.7|89257.9|89232.9|46
1642064700000|2022-01-13 09:05:00|89259.1|89234.1|89264.9|89239.9|89265.5|89240.5|89258.6|89233.6|34
1642064710000|2022-01-13 09:05:10|89264.5|89239.5|89269|89244|89272.2|89247.2|89264.5|89239.5|44
1642064720000|2022-01-13 09:05:20|89268.8|89243.8|89269.2|89244.2|89269.3|89244.3|89265.1|89240.1|45
1642064730000|2022-01-13 09:05:30|89269.3|89244.3|89286.3|89261.3|89287.6|89262.6|89268.7|89243.7|50
1642064740000|2022-01-13 09:05:40|89286.5|89261.5|89283.4|89258.4|89287.7|89262.7|89281|89256|58
1642064750000|2022-01-13 09:05:50|89283.2|89258.2|89284.9|89259.9|89285.3|89260.3|89279.6|89254.6|54
1642064760000|2022-01-13 09:06:00|89285|89260|89292.8|89267.8|89298.1|89273.1|89283.9|89258.9|58
1642064770000|2022-01-13 09:06:10|89292.6|89267.6|89293.6|89268.6|89294.3|89269.3|89291.3|89266.3|37
1642064780000|2022-01-13 09:06:20|89293.8|89268.8|89300.4|89275.4|89317.6|89280.6|89292.7|89267.6|51
1642064790000|2022-01-13 09:06:30|89299.6|89274.6|89304|89279|89306.1|89281.1|89298.7|89273.7|44
1642064800000|2022-01-13 09:06:40|89303.6|89278.6|89297.3|89272.3|89304.2|89279.2|89295.9|89270.9|50
1642064810000|2022-01-13 09:06:50|89296.9|89271.9|89311.9|89286.9|89315.4|89290.4|89296.9|89271.9|56
1642064820000|2022-01-13 09:07:00|89311.8|89286.8|89315.9|89290.9|89315.9|89290.9|89308.7|89283.7|59
1642064830000|2022-01-13 09:07:10|89317.1|89292.1|89320.7|89295.7|89326.1|89297.6|89312.2|89275.5|58
1642064840000|2022-01-13 09:07:20|89320.1|89295.1|89315.6|89290.6|89322.1|89297.1|89315.3|89290.3|51
1642064850000|2022-01-13 09:07:30|89315.7|89290.7|89307.2|89282.2|89315.7|89290.7|89306.2|89281.2|50
1642064860000|2022-01-13 09:07:40|89307.1|89282.1|89306.9|89281.9|89310.8|89285.8|89303.1|89278.1|59
1642064870000|2022-01-13 09:07:50|89306.7|89281.7|89304.7|89279.7|89307.8|89282.8|89302.8|89277.8|59
1642064880000|2022-01-13 09:08:00|89304.9|89279.9|89303.9|89278.9|89308.4|89283.4|89301.8|89276.8|60
1642064890000|2022-01-13 09:08:10|89304.6|89279.6|89299.6|89274.6|89305.4|89280.4|89298.6|89273.6|49
1642064900000|2022-01-13 09:08:20|89298.9|89273.9|89292.9|89267.9|89301.3|89276.3|89292.2|89267.2|47
1642064910000|2022-01-13 09:08:30|89293|89268|89290.8|89265.8|89294.2|89269.2|89290.8|89265.8|44
1642064920000|2022-01-13 09:08:40|89290.7|89265.7|89294.1|89269.1|89294.7|89269.7|89287.3|89262.3|61
1642064930000|2022-01-13 09:08:50|89294.5|89269.5|89293|89268|89294.5|89269.5|89288.8|89263.8|55
1642064940000|2022-01-13 09:09:00|89292.9|89267.9|89293.2|89268.2|89293.8|89268.8|89292|89267|30
1642064950000|2022-01-13 09:09:10|89292.7|89267.7|89293.5|89268.5|89293.9|89268.9|89292.6|89267.6|17
1642064960000|2022-01-13 09:09:20|89293.4|89268.4|89289.6|89264.6|89293.9|89268.9|89289.6|89264.6|30
1642064970000|2022-01-13 09:09:30|89291.4|89266.4|89287.7|89262.7|89291.4|89266.4|89285.8|89260.8|35
1642064980000|2022-01-13 09:09:40|89286.7|89261.7|89280.6|89255.6|89286.7|89261.7|89279.8|89254.8|55
1642064990000|2022-01-13 09:09:50|89280.1|89255.1|89284.5|89259.5|89285.5|89260.5|89279.5|89254.5|50
1642065000000|2022-01-13 09:10:00|89284.2|89259.2|89280.5|89255.5|89285.8|89260.8|89280.3|89255.3|47
1642065010000|2022-01-13 09:10:10|89280.4|89255.4|89285.2|89260.2|89285.7|89260.7|89280.3|89255.3|29
1642065020000|2022-01-13 09:10:20|89285.3|89260.3|89287.9|89262.9|89288|89263|89284.2|89259.2|32
1642065030000|2022-01-13 09:10:30|89285|89260|89286|89261|89288.1|89263.1|89284.9|89259.9|35
1642065040000|2022-01-13 09:10:40|89286.1|89261.1|89283.7|89258.7|89287.1|89262.1|89283.4|89258.4|25
1642065050000|2022-01-13 09:10:50|89282.4|89257.4|89285.4|89260.4|89286.2|89261.2|89282.4|89257.4|18
1642065060000|2022-01-13 09:11:00|89285.2|89260.2|89288.7|89263.7|89288.7|89263.7|89285.2|89260.2|32
1642065070000|2022-01-13 09:11:10|89288.3|89263.3|89288.2|89263.2|89288.6|89263.6|89287.4|89262.4|20
1642065080000|2022-01-13 09:11:20|89287.8|89262.8|89288.7|89263.7|89288.8|89263.8|89286.6|89261.6|41
1642065090000|2022-01-13 09:11:30|89288.1|89263.1|89292.7|89267.7|89292.7|89267.7|89288.1|89263.1|28
1642065100000|2022-01-13 09:11:40|89291.6|89266.6|89291.6|89266.6|89292.5|89267.5|89288.5|89263.5|35
1642065110000|2022-01-13 09:11:50|89291.2|89266.2|89286.5|89261.5|89291.4|89266.4|89283|89258|48
1642065120000|2022-01-13 09:12:00|89286.9|89261.9|89284.6|89259.6|89287.1|89262.1|89281.5|89256.5|31
1642065130000|2022-01-13 09:12:10|89285|89260|89295.4|89270.4|89295.7|89270.7|89282.9|89257.9|26
1642065140000|2022-01-13 09:12:20|89296.4|89271.4|89295|89270|89298.5|89273.5|89295|89270|20
1642065150000|2022-01-13 09:12:30|89294.8|89269.8|89292.5|89267.5|89299.6|89274.6|89289.5|89264.5|46
1642065160000|2022-01-13 09:12:40|89293.3|89268.3|89294.8|89269.8|89294.8|89269.8|89291.2|89266.2|24
1642065170000|2022-01-13 09:12:50|89295|89270|89296.6|89271.6|89301.8|89276.8|89293.6|89268.6|46
1642065180000|2022-01-13 09:13:00|89296.4|89271.4|89294.9|89269.9|89296.4|89271.4|89294.3|89269.3|34
1642065190000|2022-01-13 09:13:10|89294.2|89269.2|89291.9|89266.9|89295.7|89270.7|89289.6|89264.6|53
1642065200000|2022-01-13 09:13:20|89291.8|89266.8|89287|89262|89292.7|89267.7|89286.4|89261.4|44
1642065210000|2022-01-13 09:13:30|89284.9|89259.9|89282.9|89257.9|89287.2|89262.2|89282.7|89257.7|44
1642065220000|2022-01-13 09:13:40|89285.4|89260.4|89284.6|89259.6|89285.4|89260.4|89283.3|89258.3|36
1642065230000|2022-01-13 09:13:50|89284.8|89259.8|89283.4|89258.4|89285.9|89260.9|89282.7|89257.7|32
1642065240000|2022-01-13 09:14:00|89283.1|89258.1|89285.1|89260.1|89285.9|89260.9|89283.1|89258.1|40
1642065250000|2022-01-13 09:14:10|89285.3|89260.3|89277.1|89252.1|89285.5|89260.5|89276.8|89251.8|49
1642065260000|2022-01-13 09:14:20|89277.3|89252.3|89289.5|89264.5|89290|89265|89277.2|89252.2|60
1642065270000|2022-01-13 09:14:30|89288.7|89263.7|89287.7|89262.7|89288.9|89263.9|89285.6|89260.6|47
1642065280000|2022-01-13 09:14:40|89287.3|89262.3|89284.5|89259.5|89288.2|89263.2|89280.8|89255.8|52
1642065290000|2022-01-13 09:14:50|89284.4|89259.4|89281.3|89256.3|89284.4|89259.4|89278.9|89253.9|43
1642065300000|2022-01-13 09:15:00|89283|89258|89262.8|89237.8|89283|89258|89262.1|89227.2|40
1642065310000|2022-01-13 09:15:10|89262.2|89237.2|89242.8|89217.8|89273.8|89237.2|89242.7|89217.7|62
1642065320000|2022-01-13 09:15:20|89242.1|89217.1|89245.9|89220.9|89248.8|89223.8|89242.1|89217.1|56
1642065330000|2022-01-13 09:15:30|89244.8|89219.8|89225.7|89200.7|89245.5|89220.5|89224.6|89199.6|57
1642065340000|2022-01-13 09:15:40|89226.1|89201.1|89224.4|89199.4|89227.7|89202.7|89223.1|89198.1|34
1642065350000|2022-01-13 09:15:50|89224.5|89199.5|89223.5|89198.5|89227.6|89202.6|89222.5|89197.5|32
1642065360000|2022-01-13 09:16:00|89222.4|89197.4|89224.3|89199.3|89226.8|89201.8|89222.4|89197.4|42
1642065370000|2022-01-13 09:16:10|89224.5|89199.5|89227.6|89202.6|89228.7|89203.7|89223.5|89198.5|59
1642065380000|2022-01-13 09:16:20|89226.8|89201.8|89225|89200|89228.1|89203.1|89224.9|89199.9|37
1642065390000|2022-01-13 09:16:30|89225.2|89200.2|89225.1|89200.1|89226.6|89201.6|89224|89199|34
1642065400000|2022-01-13 09:16:40|89225.3|89200.3|89224.6|89199.6|89226.5|89201.5|89221.6|89196.6|45
1642065410000|2022-01-13 09:16:50|89225.1|89200.1|89227|89202|89227|89202|89223.8|89198.8|37
1642065420000|2022-01-13 09:17:00|89226.3|89201.3|89224|89199|89226.3|89201.3|89221.9|89196.9|51
1642065430000|2022-01-13 09:17:10|89223.2|89198.2|89230.6|89205.6|89233.2|89208.2|89223.2|89198.2|54
1642065440000|2022-01-13 09:17:20|89230.2|89205.2|89240.8|89215.8|89244.3|89219.3|89230.2|89205.2|48
1642065450000|2022-01-13 09:17:30|89241|89216|89238.1|89213.1|89241.3|89216.3|89236.6|89211.6|42
1642065460000|2022-01-13 09:17:40|89239.1|89214.1|89226.6|89201.6|89239.1|89214.1|89225.4|89200.4|56
1642065470000|2022-01-13 09:17:50|89226.1|89201.1|89224.1|89199.1|89228.4|89203.4|89220.5|89195.5|49
1642065480000|2022-01-13 09:18:00|89224|89199|89215.5|89190.5|89224|89199|89214.9|89189.9|52
1642065490000|2022-01-13 09:18:10|89215.6|89190.6|89207.8|89182.8|89215.6|89190.6|89206.4|89181.4|45
1642065500000|2022-01-13 09:18:20|89206.9|89181.9|89205.4|89180.4|89207.4|89182.4|89203.4|89178.4|36
1642065510000|2022-01-13 09:18:30|89204.9|89179.9|89207.4|89182.4|89207.8|89182.8|89204.9|89179.9|47
1642065520000|2022-01-13 09:18:40|89207.2|89182.2|89205.2|89180.2|89207.2|89182.2|89204.1|89179.1|37
1642065530000|2022-01-13 09:18:50|89205.1|89180.1|89200.2|89175.2|89205.3|89180.3|89200.2|89175.2|27
1642065540000|2022-01-13 09:19:00|89199.8|89174.8|89196|89171|89200.5|89175.5|89196|89171|51
1642065550000|2022-01-13 09:19:10|89195.5|89170.5|89191.9|89166.9|89196.7|89171.7|89191.9|89166.9|40
1642065560000|2022-01-13 09:19:20|89191.2|89166.2|89193.5|89168.5|89195.6|89170.6|89191.2|89166.2|39
1642065570000|2022-01-13 09:19:30|89193.7|89168.7|89193|89168|89194.7|89169.7|89192.7|89167.7|17
1642065580000|2022-01-13 09:19:40|89193.2|89168.2|89192.9|89167.9|89193.2|89168.2|89188|89163|47
1642065590000|2022-01-13 09:19:50|89193|89168|89183.5|89158.5|89194.3|89169.3|89182.7|89157.7|49
1642065600000|2022-01-13 09:20:00|89183.6|89158.6|89186.5|89161.5|89191.5|89166.5|89183.1|89158.1|54
1642065610000|2022-01-13 09:20:10|89186.3|89161.3|89191.5|89166.5|89191.5|89166.5|89186.3|89161.3|53
1642065620000|2022-01-13 09:20:20|89191|89166|89190|89165|89195.7|89170.7|89189.3|89164.3|62
1642065630000|2022-01-13 09:20:30|89189.7|89164.7|89194|89169|89195.8|89170.8|89189.3|89164.3|49
1642065640000|2022-01-13 09:20:40|89194.3|89169.3|89205.1|89180.1|89205.7|89180.7|89194.3|89169.3|59
1642065650000|2022-01-13 09:20:50|89206.3|89181.3|89198.8|89173.8|89226|89189.1|89198.6|89173.6|51
1642065660000|2022-01-13 09:21:00|89199.7|89174.7|89197.8|89172.8|89199.8|89174.8|89196.1|89171.1|42
1642065670000|2022-01-13 09:21:10|89197.3|89172.3|89187.2|89162.2|89198.3|89173.3|89183.7|89158.7|42
1642065680000|2022-01-13 09:21:20|89187.1|89162.1|89185.8|89160.8|89187.7|89162.7|89179.6|89154.6|40
1642065690000|2022-01-13 09:21:30|89186.1|89161.1|89193|89168|89193|89168|89184.8|89159.8|42
1642065700000|2022-01-13 09:21:40|89192.6|89167.6|89198|89173|89198.3|89173.3|89192.1|89167.1|43
1642065710000|2022-01-13 09:21:50|89197.9|89172.9|89197.3|89172.3|89200.3|89175.3|89197.3|89172.3|35
1642065720000|2022-01-13 09:22:00|89198|89173|89203|89178|89203.3|89178.3|89198|89173|46
1642065730000|2022-01-13 09:22:10|89203.2|89178.2|89202.6|89177.6|89204.3|89179.3|89201.7|89176.7|37
1642065740000|2022-01-13 09:22:20|89202.9|89177.9|89200|89175|89202.9|89177.9|89199.2|89174.2|36
1642065750000|2022-01-13 09:22:30|89200.5|89175.5|89205.7|89180.7|89206.6|89181.6|89192.1|89167.1|48
1642065760000|2022-01-13 09:22:40|89205.8|89180.8|89196.4|89171.4|89208.8|89183.8|89196.4|89171.4|53
1642065770000|2022-01-13 09:22:50|89196.8|89171.8|89194.9|89169.9|89198.7|89173.7|89194.8|89169.8|40
1642065780000|2022-01-13 09:23:00|89194.6|89169.6|89192.3|89167.3|89195.2|89170.2|89191.1|89166.1|39
1642065790000|2022-01-13 09:23:10|89191.9|89166.9|89191.4|89166.4|89192.3|89167.3|89191|89166|31
1642065800000|2022-01-13 09:23:20|89191.6|89166.6|89196.8|89171.8|89197.4|89172.4|89191.5|89166.5|28
1642065810000|2022-01-13 09:23:30|89197.2|89172.2|89196.2|89171.2|89197.2|89172.2|89195.8|89170.8|28
1642065820000|2022-01-13 09:23:40|89196.3|89171.3|89197.1|89172.1|89197.4|89172.4|89195.5|89170.5|24
1642065830000|2022-01-13 09:23:50|89196.8|89171.8|89194.1|89169.1|89197.1|89172.1|89192.1|89167.1|38
1642065840000|2022-01-13 09:24:00|89191.9|89166.9|89196.5|89171.5|89202.4|89177.4|89191.9|89166.9|54
1642065850000|2022-01-13 09:24:10|89196.1|89171.1|89201.7|89176.7|89201.7|89176.7|89195.7|89170.7|37
1642065860000|2022-01-13 09:24:20|89202|89177|89202.1|89177.1|89202.2|89177.2|89201|89176|21
1642065870000|2022-01-13 09:24:30|89201.9|89176.9|89202.9|89177.9|89203.8|89178.8|89201.9|89176.9|44
1642065880000|2022-01-13 09:24:40|89203.2|89178.2|89202.4|89177.4|89203.2|89178.2|89200.4|89175.4|29
1642065890000|2022-01-13 09:24:50|89202.3|89177.3|89215.4|89190.4|89215.4|89190.4|89200.9|89175.9|51
1642065900000|2022-01-13 09:25:00|89214.9|89189.9|89219.6|89194.6|89219.7|89194.7|89214.9|89189.9|53
1642065910000|2022-01-13 09:25:10|89219.9|89194.9|89220.7|89195.7|89221.5|89196.5|89219.9|89194.9|26
1642065920000|2022-01-13 09:25:20|89220.8|89195.8|89217.4|89192.4|89221|89196|89216.2|89191.2|33
1642065930000|2022-01-13 09:25:30|89217.3|89192.3|89217.5|89192.5|89220|89195|89216.7|89191.7|31
1642065940000|2022-01-13 09:25:40|89218.1|89193.1|89222.7|89197.7|89227.1|89202.1|89218|89193|39
1642065950000|2022-01-13 09:25:50|89222.2|89197.2|89216|89191|89222.5|89197.5|89216|89191|51
1642065960000|2022-01-13 09:26:00|89216.2|89191.2|89215|89190|89217.4|89192.4|89214|89189|38
1642065970000|2022-01-13 09:26:10|89214.9|89189.9|89214.7|89189.7|89215.1|89190.1|89214.4|89189.4|20
1642065980000|2022-01-13 09:26:20|89214.4|89189.4|89216.1|89191.1|89217.9|89192.9|89214.4|89189.4|34
1642065990000|2022-01-13 09:26:30|89216.2|89191.2|89227.3|89202.3|89227.3|89202.3|89216|89191|46
1642066000000|2022-01-13 09:26:40|89227.2|89202.2|89230.2|89205.2|89230.4|89205.4|89224.9|89199.9|32
1642066010000|2022-01-13 09:26:50|89229.9|89204.9|89208.8|89183.8|89230|89205|89206.6|89181.6|58
1642066020000|2022-01-13 09:27:00|89208.5|89183.5|89206.4|89181.4|89211.6|89186.6|89205.7|89180.7|56
1642066030000|2022-01-13 09:27:10|89206.3|89181.3|89205.6|89180.6|89208.1|89183.1|89205.4|89180.4|28
1642066040000|2022-01-13 09:27:20|89205.8|89180.8|89215.4|89190.4|89215.8|89190.8|89203.4|89178.4|56
1642066050000|2022-01-13 09:27:30|89215.3|89190.3|89215.8|89190.8|89216.6|89191.6|89212.3|89187.3|40
1642066060000|2022-01-13 09:27:40|89215.9|89190.9|89221|89196|89221.7|89196.7|89215.9|89190.9|41
1642066070000|2022-01-13 09:27:50|89220.6|89195.6|89216.3|89191.3|89220.7|89195.7|89214.2|89189.2|37
1642066080000|2022-01-13 09:28:00|89216|89191|89220.2|89195.2|89220.8|89195.8|89216|89191|48
1642066090000|2022-01-13 09:28:10|89220|89195|89220.6|89195.6|89220.9|89195.9|89219.5|89194.5|35
1642066100000|2022-01-13 09:28:20|89220.5|89195.5|89217.3|89192.3|89221|89196|89217.1|89192.1|37
1642066110000|2022-01-13 09:28:30|89217.2|89192.2|89213.2|89188.2|89220.9|89195.9|89204.8|89179.8|59
1642066120000|2022-01-13 09:28:40|89213.1|89188.1|89204.6|89179.6|89213.1|89188.1|89204.4|89179.4|47
1642066130000|2022-01-13 09:28:50|89204|89179|89192|89167|89205.8|89180.8|89191.6|89166.6|53
1642066140000|2022-01-13 09:29:00|89192.3|89167.3|89183.9|89158.9|89193.3|89168.3|89182.5|89157.5|56
1642066150000|2022-01-13 09:29:10|89183.8|89158.8|89184.1|89159.1|89185.7|89160.7|89183.4|89158.4|46
1642066160000|2022-01-13 09:29:20|89183.4|89158.4|89177.8|89152.8|89183.6|89158.6|89173.7|89148.7|53
1642066170000|2022-01-13 09:29:30|89177.3|89152.3|89176.8|89151.8|89178|89153|89175.8|89150.8|25
1642066180000|2022-01-13 09:29:40|89182.1|89157.1|89181.5|89156.5|89183.1|89158.1|89176.9|89151.9|32
1642066190000|2022-01-13 09:29:50|89181.8|89156.8|89184.9|89159.9|89185.9|89160.9|89181.7|89156.7|38
1642066200000|2022-01-13 09:30:00|89184.6|89159.6|89193.2|89168.2|89194.6|89169.6|89184.1|89159.1|41
1642066210000|2022-01-13 09:30:10|89193.4|89168.4|89197.6|89172.6|89197.6|89172.6|89190.1|89165.1|37
1642066220000|2022-01-13 09:30:20|89198|89173|89197.4|89172.4|89199.4|89174.4|89194.4|89169.4|37
1642066230000|2022-01-13 09:30:30|89197.6|89172.6|89199.1|89174.1|89200.4|89175.4|89196.5|89171.5|29
1642066240000|2022-01-13 09:30:40|89198.9|89173.9|89204.7|89179.7|89205.8|89180.8|89198.9|89173.9|41
1642066250000|2022-01-13 09:30:50|89204.2|89179.2|89204.5|89179.5|89208.9|89183.9|89203.5|89178.5|44
1642066260000|2022-01-13 09:31:00|89204.6|89179.6|89207.4|89182.4|89210.3|89185.3|89203.7|89178.7|38
1642066270000|2022-01-13 09:31:10|89208.2|89183.2|89201.6|89176.6|89208.6|89183.6|89199.3|89174.3|35
1642066280000|2022-01-13 09:31:20|89202|89177|89202.3|89177.3|89203.6|89178.6|89199.8|89174.8|34
1642066290000|2022-01-13 09:31:30|89202.6|89177.6|89205.1|89180.1|89205.2|89180.2|89202.6|89177.6|26
1642066300000|2022-01-13 09:31:40|89205.3|89180.3|89213.9|89188.9|89217.8|89192.8|89204.8|89179.8|50
1642066310000|2022-01-13 09:31:50|89214.3|89189.3|89214.9|89189.9|89215.7|89190.7|89213.7|89188.7|32
1642066320000|2022-01-13 09:32:00|89214.8|89189.8|89206.5|89181.5|89214.8|89189.8|89205.5|89180.5|27
1642066330000|2022-01-13 09:32:10|89207.3|89182.3|89204.4|89179.4|89207.3|89182.3|89201|89176|37
1642066340000|2022-01-13 09:32:20|89204.5|89179.5|89215.6|89190.6|89216.6|89191.6|89203.1|89178.1|30
1642066350000|2022-01-13 09:32:30|89215.8|89190.8|89218.2|89193.2|89218.3|89193.3|89215.8|89190.8|34
1642066360000|2022-01-13 09:32:40|89218.3|89193.3|89211.6|89186.6|89220.4|89195.4|89209.8|89184.8|50
1642066370000|2022-01-13 09:32:50|89210.4|89185.4|89213.9|89188.9|89215.8|89190.8|89210.4|89185.4|45
1642066380000|2022-01-13 09:33:00|89214|89189|89214.4|89189.4|89215.7|89190.7|89213.6|89188.6|35
1642066390000|2022-01-13 09:33:10|89214.1|89189.1|89213.9|89188.9|89214.6|89189.6|89213.3|89188.3|15
1642066400000|2022-01-13 09:33:20|89213.8|89188.8|89215.8|89190.8|89219.2|89194.2|89209.3|89184.3|42
1642066410000|2022-01-13 09:33:30|89215.5|89190.5|89213.7|89188.7|89217.5|89192.5|89212.5|89187.5|54
1642066420000|2022-01-13 09:33:40|89214|89189|89215.9|89190.9|89220.1|89195.1|89213.5|89188.5|45
1642066430000|2022-01-13 09:33:50|89216.6|89191.6|89222.3|89197.3|89223.4|89198.4|89215.2|89190.2|45
1642066440000|2022-01-13 09:34:00|89222.5|89197.5|89231.9|89206.9|89232.9|89207.9|89222.1|89197.1|51
1642066450000|2022-01-13 09:34:10|89233.6|89208.6|89231.8|89206.8|89234.4|89209.4|89231|89206|38
1642066460000|2022-01-13 09:34:20|89231.2|89206.2|89229.1|89204.1|89231.8|89206.8|89228.1|89203.1|32
1642066470000|2022-01-13 09:34:30|89229.2|89204.2|89228.5|89203.5|89230.2|89205.2|89228.4|89203.4|32
1642066480000|2022-01-13 09:34:40|89228.8|89203.8|89226.4|89201.4|89231.1|89206.1|89226.4|89201.4|29
1642066490000|2022-01-13 09:34:50|89227.7|89202.7|89227.8|89202.8|89230.4|89205.4|89225.1|89200.1|36
1642066500000|2022-01-13 09:35:00|89228|89203|89221.9|89196.9|89230.8|89205.8|89221.9|89196.9|29
1642066510000|2022-01-13 09:35:10|89222.1|89197.1|89223.1|89198.1|89225.3|89200.3|89217.3|89192.3|47
1642066520000|2022-01-13 09:35:20|89223.3|89198.3|89209.4|89184.4|89223.4|89198.4|89208.2|89183.2|38
1642066530000|2022-01-13 09:35:30|89209.3|89184.3|89213.3|89188.3|89215.6|89190.6|89209.3|89184.3|41
1642066540000|2022-01-13 09:35:40|89211.7|89186.7|89211.7|89186.7|89213.5|89188.5|89209.5|89184.5|30
1642066550000|2022-01-13 09:35:50|89212.1|89187.1|89212.3|89187.3|89213.3|89188.3|89211.5|89186.5|37
1642066560000|2022-01-13 09:36:00|89211.9|89186.9|89210.6|89185.6|89214.8|89189.8|89210.1|89185.1|47
1642066570000|2022-01-13 09:36:10|89210.9|89185.9|89208.5|89183.5|89213|89188|89207.2|89182.2|47
1642066580000|2022-01-13 09:36:20|89209|89184|89212.4|89187.4|89212.4|89187.4|89207.3|89182.3|30
1642066590000|2022-01-13 09:36:30|89211.3|89186.3|89212.1|89187.1|89214.2|89189.2|89210.9|89185.9|27
1642066600000|2022-01-13 09:36:40|89212.4|89187.4|89211.5|89186.5|89212.4|89187.4|89210.4|89185.4|26
1642066610000|2022-01-13 09:36:50|89211.9|89186.9|89210.6|89185.6|89212.1|89187.1|89210.5|89185.5|23
1642066620000|2022-01-13 09:37:00|89210|89185|89210.2|89185.2|89212.7|89187.7|89209.6|89184.6|22
1642066630000|2022-01-13 09:37:10|89209|89184|89212.4|89187.4|89213.1|89188.1|89208.9|89183.9|35
1642066640000|2022-01-13 09:37:20|89214.3|89189.3|89224.5|89199.5|89235.6|89201.4|89214.3|89184.2|53
1642066650000|2022-01-13 09:37:30|89223.9|89198.9|89227.2|89202.2|89227.7|89202.7|89223.9|89198.9|41
1642066660000|2022-01-13 09:37:40|89227|89202|89230.4|89205.4|89231.2|89206.2|89227|89202|43
1642066670000|2022-01-13 09:37:50|89230.5|89205.5|89227.3|89202.3|89230.5|89205.5|89227|89202|44
1642066680000|2022-01-13 09:38:00|89227|89202|89229.8|89204.8|89229.8|89204.8|89226.1|89201.1|58
1642066690000|2022-01-13 09:38:10|89230.9|89205.9|89230.2|89205.2|89231.3|89206.3|89229.9|89204.9|33
1642066700000|2022-01-13 09:38:20|89229.9|89204.9|89216.5|89191.5|89230.8|89205.8|89211.9|89186.9|46
1642066710000|2022-01-13 09:38:30|89217|89192|89227.3|89202.3|89227.9|89202.9|89217|89192|45
1642066720000|2022-01-13 09:38:40|89227.5|89202.5|89222.5|89197.5|89227.5|89202.5|89221.2|89196.2|32
1642066730000|2022-01-13 09:38:50|89222.8|89197.8|89219.9|89194.9|89223.7|89198.7|89219.7|89194.7|39
1642066740000|2022-01-13 09:39:00|89220.6|89195.6|89214.8|89189.8|89221.8|89196.8|89214.1|89189.1|26
1642066750000|2022-01-13 09:39:10|89214.3|89189.3|89212.4|89187.4|89214.3|89189.3|89211.2|89186.2|25
1642066760000|2022-01-13 09:39:20|89212.3|89187.3|89224.6|89199.6|89225.8|89200.8|89212.2|89187.2|41
1642066770000|2022-01-13 09:39:30|89224.7|89199.7|89223.6|89198.6|89224.9|89199.9|89223|89198|18
1642066780000|2022-01-13 09:39:40|89223.1|89198.1|89223.3|89198.3|89223.6|89198.6|89223|89198|12
1642066790000|2022-01-13 09:39:50|89223.7|89198.7|89219.3|89194.3|89223.7|89198.7|89218.5|89193.5|22
1642066800000|2022-01-13 09:40:00|89218.9|89193.9|89221.7|89196.7|89222.7|89197.7|89218.6|89193.6|26
1642066810000|2022-01-13 09:40:10|89221.6|89196.6|89220.3|89195.3|89221.9|89196.9|89217.6|89192.6|25
1642066820000|2022-01-13 09:40:20|89220.1|89195.1|89220.4|89195.4|89220.4|89195.4|89219.4|89194.4|18
1642066830000|2022-01-13 09:40:30|89220.8|89195.8|89218.6|89193.6|89223|89198|89218.1|89193.1|30
1642066840000|2022-01-13 09:40:40|89218.9|89193.9|89218.3|89193.3|89218.9|89193.9|89212.5|89187.5|38
1642066850000|2022-01-13 09:40:50|89218.5|89193.5|89214.6|89189.6|89220.1|89195.1|89213.4|89188.4|32
1642066860000|2022-01-13 09:41:00|89214.5|89189.5|89221|89196|89221.8|89196.8|89214.5|89189.5|49
1642066870000|2022-01-13 09:41:10|89221.1|89196.1|89221.7|89196.7|89225.8|89200.8|89219.9|89194.9|31
1642066880000|2022-01-13 09:41:20|89221.3|89196.3|89221.3|89196.3|89222.8|89197.8|89221.1|89196.1|26
1642066890000|2022-01-13 09:41:30|89220.7|89195.7|89220.7|89195.7|89222.3|89197.3|89219.6|89194.6|23
1642066900000|2022-01-13 09:41:40|89220.1|89195.1|89222.6|89197.6|89226.6|89201.6|89218.3|89193.3|44
1642066910000|2022-01-13 09:41:50|89223.6|89198.6|89222.4|89197.4|89223.6|89198.6|89220.5|89195.5|23
1642066920000|2022-01-13 09:42:00|89222.1|89197.1|89223.8|89198.8|89227|89202|89222|89197|37
1642066930000|2022-01-13 09:42:10|89223.7|89198.7|89221.9|89196.9|89226.6|89201.6|89220.5|89195.5|34
1642066940000|2022-01-13 09:42:20|89221.2|89196.2|89222.9|89197.9|89223.7|89198.7|89220.2|89195.2|30
1642066950000|2022-01-13 09:42:30|89222.7|89197.7|89223.3|89198.3|89225.3|89200.3|89221.1|89196.1|29
1642066960000|2022-01-13 09:42:40|89222.8|89197.8|89222.3|89197.3|89223.6|89198.6|89218.6|89193.6|36
1642066970000|2022-01-13 09:42:50|89222|89197|89225.9|89200.9|89226.8|89201.8|89221.7|89196.7|48
1642066980000|2022-01-13 09:43:00|89226|89201|89227.2|89202.2|89227.2|89202.2|89222.8|89197.8|51
1642066990000|2022-01-13 09:43:10|89227.3|89202.3|89225.4|89200.4|89227.4|89202.4|89215.8|89190.8|48
1642067000000|2022-01-13 09:43:20|89225.6|89200.6|89218.4|89193.4|89227.2|89202.2|89213|89188|45
1642067010000|2022-01-13 09:43:30|89220.6|89195.6|89219.7|89194.7|89220.6|89195.6|89217.9|89192.9|23
1642067020000|2022-01-13 09:43:40|89219.4|89194.4|89218.2|89193.2|89221.8|89196.8|89215.5|89190.5|43
1642067030000|2022-01-13 09:43:50|89218|89193|89214.8|89189.8|89218|89193|89211.4|89186.4|34
1642067040000|2022-01-13 09:44:00|89215|89190|89219.9|89194.9|89219.9|89194.9|89214.4|89189.4|42
1642067050000|2022-01-13 09:44:10|89218.7|89193.7|89223.6|89198.6|89223.6|89198.6|89217.8|89192.8|36
1642067060000|2022-01-13 09:44:20|89222.5|89197.5|89216.3|89191.3|89223.2|89198.2|89215.5|89190.5|44
1642067070000|2022-01-13 09:44:30|89216|89191|89213|89188|89216.3|89191.3|89211.1|89186.1|47
1642067080000|2022-01-13 09:44:40|89213.6|89188.6|89209.8|89184.8|89217|89192|89209.8|89184.8|45
1642067090000|2022-01-13 09:44:50|89209.9|89184.9|89207.8|89182.8|89212.7|89187.7|89207.8|89182.8|35
1642067100000|2022-01-13 09:45:00|89208.1|89183.1|89208.8|89183.8|89210.2|89185.2|89204.6|89179.6|53
1642067110000|2022-01-13 09:45:10|89207.5|89182.5|89203.1|89178.1|89207.7|89182.7|89198.3|89173.3|48
1642067120000|2022-01-13 09:45:20|89203.3|89178.3|89205.8|89180.8|89205.8|89180.8|89201.5|89176.5|37
1642067130000|2022-01-13 09:45:30|89206.2|89181.2|89195.1|89170.1|89209.1|89184.1|89195.1|89170.1|48
1642067140000|2022-01-13 09:45:40|89197.1|89172.1|89193.3|89168.3|89197.3|89172.3|89191.8|89166.8|41
1642067150000|2022-01-13 09:45:50|89193.9|89168.9|89209.7|89184.7|89210.6|89185.6|89193.5|89168.5|48
1642067160000|2022-01-13 09:46:00|89209.9|89184.9|89236.5|89211.5|89237.9|89212.9|89209.7|89184.7|50
1642067170000|2022-01-13 09:46:10|89236.4|89211.4|89231.8|89206.8|89236.9|89211.9|89231.1|89206.1|45
1642067180000|2022-01-13 09:46:20|89232.3|89207.3|89227.7|89202.7|89235.7|89210.7|89227.7|89202.7|53
1642067190000|2022-01-13 09:46:30|89227.6|89202.6|89222.6|89197.6|89238.6|89202.6|89219|89188|49
1642067200000|2022-01-13 09:46:40|89220.4|89195.4|89225|89200|89229.1|89204.1|89219.6|89194.6|43
1642067210000|2022-01-13 09:46:50|89224.5|89199.5|89222.3|89197.3|89227.4|89202.4|89220.2|89195.2|40
1642067220000|2022-01-13 09:47:00|89222.8|89197.8|89228.7|89203.7|89229.7|89204.7|89221.5|89196.5|34
1642067230000|2022-01-13 09:47:10|89229|89204|89229.3|89204.3|89229.7|89204.7|89228.4|89203.4|35
1642067240000|2022-01-13 09:47:20|89229.5|89204.5|89228.7|89203.7|89231.4|89206.4|89227.6|89202.6|37
1642067250000|2022-01-13 09:47:30|89228.9|89203.9|89224.6|89199.6|89230.1|89205.1|89223.6|89198.6|32
1642067260000|2022-01-13 09:47:40|89224.4|89199.4|89222.8|89197.8|89225.5|89200.5|89221.7|89196.7|36
1642067270000|2022-01-13 09:47:50|89223.7|89198.7|89230.5|89205.5|89230.5|89205.5|89223.7|89198.7|42
1642067280000|2022-01-13 09:48:00|89230.9|89205.9|89229.1|89204.1|89231.6|89206.6|89228.5|89203.5|41
1642067290000|2022-01-13 09:48:10|89227.4|89202.4|89227.5|89202.5|89231.9|89206.9|89227.2|89202.2|41
1642067300000|2022-01-13 09:48:20|89228.6|89203.6|89227|89202|89229.6|89204.6|89226.9|89201.9|24
1642067310000|2022-01-13 09:48:30|89227.3|89202.3|89230.8|89205.8|89232.7|89207.7|89227.3|89202.3|33
1642067320000|2022-01-13 09:48:40|89230.7|89205.7|89227.5|89202.5|89231.2|89206.2|89227.1|89202.1|25
1642067330000|2022-01-13 09:48:50|89227.1|89202.1|89228.5|89203.5|89228.6|89203.6|89220.8|89195.8|39
1642067340000|2022-01-13 09:49:00|89227.6|89202.6|89225.1|89200.1|89227.6|89202.6|89224.3|89199.3|34
1642067350000|2022-01-13 09:49:10|89225.2|89200.2|89223.2|89198.2|89227.3|89202.3|89221.6|89196.6|34
1642067360000|2022-01-13 09:49:20|89222.6|89197.6|89221.6|89196.6|89223.5|89198.5|89220.3|89195.3|24
1642067370000|2022-01-13 09:49:30|89221.2|89196.2|89212.4|89187.4|89222.9|89197.9|89210.9|89185.9|32
1642067380000|2022-01-13 09:49:40|89213.3|89188.3|89209.1|89184.1|89213.3|89188.3|89201.1|89176.1|43
1642067390000|2022-01-13 09:49:50|89208.3|89183.3|89209.5|89184.5|89213.3|89188.3|89200.8|89175.8|48
1642067400000|2022-01-13 09:50:00|89210.5|89185.5|89209.4|89184.4|89212|89187|89205.3|89180.3|50
1642067410000|2022-01-13 09:50:10|89210.7|89185.7|89209.2|89184.2|89211.9|89186.9|89204.1|89179.1|56
1642067420000|2022-01-13 09:50:20|89208.3|89183.3|89209.5|89184.5|89214.1|89189.1|89206.4|89181.4|47
1642067430000|2022-01-13 09:50:30|89210.8|89185.8|89212.5|89187.5|89213.2|89188.2|89207.9|89182.9|50
1642067440000|2022-01-13 09:50:40|89213.6|89188.6|89220.8|89195.8|89226.2|89201.2|89213.6|89188.6|41
1642067450000|2022-01-13 09:50:50|89221.9|89196.9|89206.1|89181.1|89222.3|89197.3|89202|89177|44
1642067460000|2022-01-13 09:51:00|89207|89182|89208.7|89183.7|89211.8|89186.8|89205.1|89180.1|47
1642067470000|2022-01-13 09:51:10|89208.8|89183.8|89208.3|89183.3|89211|89186|89205|89180|40
1642067480000|2022-01-13 09:51:20|89204.8|89179.8|89205.3|89180.3|89209.6|89184.6|89203.2|89178.2|40
1642067490000|2022-01-13 09:51:30|89201.8|89176.8|89208.6|89183.6|89211.5|89186.5|89200.7|89175.7|62
1642067500000|2022-01-13 09:51:40|89207.6|89182.6|89210.8|89185.8|89212.9|89187.9|89197.2|89172.2|54
1642067510000|2022-01-13 09:51:50|89210.7|89185.7|89210.2|89185.2|89211.6|89186.6|89208.9|89183.9|45
1642067520000|2022-01-13 09:52:00|89210.1|89185.1|89200.3|89175.3|89212.9|89187.9|89198.6|89173.6|41
1642067530000|2022-01-13 09:52:10|89199.3|89174.3|89207.2|89182.2|89209.2|89184.2|89199.3|89174.3|45
1642067540000|2022-01-13 09:52:20|89207.3|89182.3|89207.2|89182.2|89208.3|89183.3|89204.8|89179.8|36
1642067550000|2022-01-13 09:52:30|89207.3|89182.3|89191.4|89166.4|89207.3|89182.3|89182.1|89157.1|63
1642067560000|2022-01-13 09:52:40|89190.9|89165.9|89204.5|89179.5|89206.1|89181.1|89188.3|89163.3|51
1642067570000|2022-01-13 09:52:50|89204.4|89179.4|89206.5|89181.5|89209|89184|89201.5|89176.5|46
1642067580000|2022-01-13 09:53:00|89205.6|89180.6|89204.9|89179.9|89210.7|89185.7|89204|89179|57
1642067590000|2022-01-13 09:53:10|89204.4|89179.4|89208.7|89183.7|89210.7|89185.7|89204.3|89179.3|46
1642067600000|2022-01-13 09:53:20|89208.8|89183.8|89203.5|89178.5|89210.9|89185.9|89202.3|89177.3|47
1642067610000|2022-01-13 09:53:30|89202.9|89177.9|89210.7|89185.7|89213.1|89188.1|89202.9|89177.9|47
1642067620000|2022-01-13 09:53:40|89209.9|89184.9|89204.2|89179.2|89211.1|89186.1|89199.8|89174.8|56
1642067630000|2022-01-13 09:53:50|89202.8|89177.8|89204.7|89179.7|89209.1|89184.1|89200.3|89175.3|37
1642067640000|2022-01-13 09:54:00|89205.1|89180.1|89207|89182|89209|89184|89203.2|89178.2|45
1642067650000|2022-01-13 09:54:10|89208.1|89183.1|89204.2|89179.2|89208.2|89183.2|89204.2|89179.2|30
1642067660000|2022-01-13 09:54:20|89205.5|89180.5|89205|89180|89207.8|89182.8|89202.8|89177.8|49
1642067670000|2022-01-13 09:54:30|89205.4|89180.4|89205.7|89180.7|89208.8|89183.8|89204.7|89179.7|38
1642067680000|2022-01-13 09:54:40|89205.2|89180.2|89207.7|89182.7|89213|89188|89205.2|89180.2|47
1642067690000|2022-01-13 09:54:50|89207.6|89182.6|89212.2|89187.2|89212.4|89187.4|89207.6|89182.6|50
1642067700000|2022-01-13 09:55:00|89211.6|89186.6|89208.2|89183.2|89212.3|89187.3|89208.2|89183.2|40
1642067710000|2022-01-13 09:55:10|89208.7|89183.7|89210|89185|89214.7|89189.7|89206.4|89181.4|37
1642067720000|2022-01-13 09:55:20|89210.8|89185.8|89215.4|89190.4|89216.9|89191.9|89210.5|89185.5|40
1642067730000|2022-01-13 09:55:30|89214.2|89189.2|89214.2|89189.2|89215.7|89190.7|89212.7|89187.7|34
1642067740000|2022-01-13 09:55:40|89213.8|89188.8|89213.3|89188.3|89214.7|89189.7|89209.4|89184.4|36
1642067750000|2022-01-13 09:55:50|89214.4|89189.4|89215.6|89190.6|89219|89194|89213.5|89188.5|40
1642067760000|2022-01-13 09:56:00|89215.8|89190.8|89229.2|89204.2|89229.2|89204.2|89215.5|89190.5|47
1642067770000|2022-01-13 09:56:10|89228.7|89203.7|89229.5|89204.5|89231.2|89206.2|89226.4|89201.4|45
1642067780000|2022-01-13 09:56:20|89229.7|89204.7|89236.3|89211.3|89237.1|89212.1|89229.6|89204.6|43
1642067790000|2022-01-13 09:56:30|89238.2|89213.2|89234.9|89209.9|89238.2|89213.2|89234.9|89209.9|32
1642067800000|2022-01-13 09:56:40|89235.4|89210.4|89228.5|89203.5|89235.4|89210.4|89225.9|89200.9|45
1642067810000|2022-01-13 09:56:50|89228.6|89203.6|89231.7|89206.7|89231.8|89206.8|89226.5|89201.5|40
1642067820000|2022-01-13 09:57:00|89230.7|89205.7|89239.1|89214.1|89239.1|89214.1|89230|89205|42
1642067830000|2022-01-13 09:57:10|89238.7|89213.7|89241.5|89216.5|89242.6|89217.6|89237.6|89212.6|37
1642067840000|2022-01-13 09:57:20|89241.2|89216.2|89241.7|89216.7|89242.9|89217.9|89241.1|89216.1|31
1642067850000|2022-01-13 09:57:30|89241.4|89216.4|89243|89218|89244.3|89219.3|89239.5|89214.5|34
1642067860000|2022-01-13 09:57:40|89243.1|89218.1|89247|89222|89247.6|89222.6|89242.4|89217.4|22
1642067870000|2022-01-13 09:57:50|89248.2|89223.2|89250.9|89225.9|89250.9|89225.9|89246.5|89221.5|26
1642067880000|2022-01-13 09:58:00|89250.3|89225.3|89250.2|89225.2|89252.6|89227.6|89248.8|89223.8|42
1642067890000|2022-01-13 09:58:10|89249.1|89224.1|89245.4|89220.4|89251.4|89226.4|89240.6|89215.6|51
1642067900000|2022-01-13 09:58:20|89245.1|89220.1|89253.8|89228.8|89263.9|89230.9|89244.2|89213.9|55
1642067910000|2022-01-13 09:58:30|89255.8|89230.8|89260.9|89235.9|89275.9|89238.4|89252.3|89222|59
1642067920000|2022-01-13 09:58:40|89260.7|89235.7|89233.5|89208.5|89260.7|89235.7|89227|89202|59
1642067930000|2022-01-13 09:58:50|89233.2|89208.2|89238|89213|89241.3|89216.3|89231.7|89206.7|66
1642067940000|2022-01-13 09:59:00|89238.9|89213.9|89245.1|89220.1|89249.2|89224.2|89238.9|89213.9|57
1642067950000|2022-01-13 09:59:10|89246.7|89221.7|89253.1|89228.1|89265.6|89228.8|89245.5|89211.3|52
1642067960000|2022-01-13 09:59:20|89253.5|89228.5|89263.7|89238.7|89274.7|89238.7|89253.3|89221.1|53
1642067970000|2022-01-13 09:59:30|89263.6|89238.6|89236.4|89211.4|89263.9|89238.9|89235.2|89199.3|47
1642067980000|2022-01-13 09:59:40|89236.6|89211.6|89245.7|89220.7|89259|89222.7|89235.8|89204.4|49
1642067990000|2022-01-13 09:59:50|89246|89221|89259|89209|89260.8|89224.4|89245.3|89208|52
1642068000000|2022-01-13 10:00:00|89260|89210|89265.9|89240.9|89281.4|89243.4|89251.2|89209.8|51
1642068010000|2022-01-13 10:00:10|89265.2|89240.2|89263.4|89238.4|89277.4|89243.3|89260|89220.4|65
1642068020000|2022-01-13 10:00:20|89263|89238|89268.3|89243.3|89268.5|89243.5|89263|89238|46
1642068030000|2022-01-13 10:00:30|89268.1|89243.1|89256.3|89231.3|89270.6|89245.6|89253|89228|40
1642068040000|2022-01-13 10:00:40|89257|89232|89270|89220|89270|89237.4|89255.8|89220|39
1642068050000|2022-01-13 10:00:50|89256.5|89231.5|89253.2|89228.2|89257|89232|89252.6|89227.6|34
1642068060000|2022-01-13 10:01:00|89253.3|89228.3|89262.7|89237.7|89263.5|89238.5|89252|89227|38
1642068070000|2022-01-13 10:01:10|89263|89238|89269|89244|89280.4|89244|89261.1|89228.5|35
1642068080000|2022-01-13 10:01:20|89268.8|89243.8|89248.9|89223.9|89278|89246|89246.5|89213.1|59
1642068090000|2022-01-13 10:01:30|89249.5|89224.5|89242.9|89217.9|89249.5|89224.5|89242.7|89217.7|51
1642068100000|2022-01-13 10:01:40|89243|89218|89244|89219|89244.1|89219.1|89241.2|89216.2|36
1642068110000|2022-01-13 10:01:50|89243.9|89218.9|89242.8|89217.8|89246.3|89221.3|89240.3|89215.3|40
1642068120000|2022-01-13 10:02:00|89242.7|89217.7|89247.1|89222.1|89247.8|89222.8|89242.5|89217.5|55
1642068130000|2022-01-13 10:02:10|89246.7|89221.7|89275.5|89250.5|89287|89250.8|89246.6|89221.6|67
1642068140000|2022-01-13 10:02:20|89275.2|89250.2|89277.7|89252.7|89278.6|89253.6|89274|89249|32
1642068150000|2022-01-13 10:02:30|89277.9|89252.9|89277.9|89252.9|89280.4|89255.4|89274|89249|49
1642068160000|2022-01-13 10:02:40|89276.5|89251.5|89271.5|89246.5|89277.4|89252.4|89271.5|89246.5|40
1642068170000|2022-01-13 10:02:50|89271.8|89246.8|89279.1|89254.1|89287.5|89262.5|89271.4|89246.4|57
1642068180000|2022-01-13 10:03:00|89282.3|89257.3|89284.6|89259.6|89285.3|89260.3|89281.8|89256.8|48
1642068190000|2022-01-13 10:03:10|89284.4|89259.4|89285.3|89260.3|89287.2|89262.2|89283|89258|51
1642068200000|2022-01-13 10:03:20|89286|89261|89261.2|89236.2|89291.4|89266.4|89256.9|89231.9|57
1642068210000|2022-01-13 10:03:30|89260.2|89235.2|89257.1|89232.1|89261.1|89236.1|89254.3|89229.3|64
1642068220000|2022-01-13 10:03:40|89256.2|89231.2|89253|89228|89256.2|89231.2|89250.6|89225.6|44
1642068230000|2022-01-13 10:03:50|89252.9|89227.9|89253.7|89228.7|89253.8|89228.8|89249.9|89224.9|48
1642068240000|2022-01-13 10:04:00|89253.5|89228.5|89246|89221|89254|89229|89245.1|89220.1|53
1642068250000|2022-01-13 10:04:10|89243.9|89218.9|89244.1|89219.1|89247.7|89222.7|89240|89215|69
1642068260000|2022-01-13 10:04:20|89244.3|89219.3|89262.8|89237.8|89269.7|89238.8|89242.9|89216.2|60
1642068270000|2022-01-13 10:04:30|89262.2|89237.2|89263|89238|89263.3|89238.3|89259.7|89234.7|26
1642068280000|2022-01-13 10:04:40|89262.8|89237.8|89271.4|89246.4|89271.6|89246.6|89262.8|89237.8|45
1642068290000|2022-01-13 10:04:50|89272.2|89247.2|89269.7|89244.7|89273.3|89248.3|89268.6|89243.6|34
1642068300000|2022-01-13 10:05:00|89270|89245|89272.5|89247.5|89272.5|89247.5|89265.4|89240.4|43
1642068310000|2022-01-13 10:05:10|89273.3|89248.3|89263.1|89238.1|89273.3|89248.3|89262|89237|56
1642068320000|2022-01-13 10:05:20|89260|89235|89248.3|89223.3|89260.6|89235.6|89243.6|89218.6|68
1642068330000|2022-01-13 10:05:30|89247.8|89222.8|89247|89222|89249.1|89224.1|89245.8|89220.8|52
1642068340000|2022-01-13 10:05:40|89247.5|89222.5|89255.8|89230.8|89256.3|89231.3|89247.5|89222.5|52
1642068350000|2022-01-13 10:05:50|89253.8|89228.8|89268.1|89243.1|89268.1|89243.1|89253.8|89228.8|59
1642068360000|2022-01-13 10:06:00|89268|89243|89279.3|89254.3|89279.3|89254.3|89267.7|89242.7|51
1642068370000|2022-01-13 10:06:10|89276.5|89251.5|89272.5|89247.5|89278.1|89253.1|89268|89243|54
1642068380000|2022-01-13 10:06:20|89272.4|89247.4|89265.3|89240.3|89273.1|89248.1|89263.1|89238.1|44
1642068390000|2022-01-13 10:06:30|89265.4|89240.4|89236.6|89211.6|89272.5|89247.5|89236.6|89211.6|61
1642068400000|2022-01-13 10:06:40|89237.3|89212.3|89236.3|89211.3|89240.5|89215.5|89236.3|89211.3|59
1642068410000|2022-01-13 10:06:50|89237.4|89212.4|89235.9|89210.9|89239.9|89212.6|89213.9|89181.3|63
1642068420000|2022-01-13 10:07:00|89236.5|89211.5|89239|89214|89256.7|89222.2|89233.6|89201.8|66
1642068430000|2022-01-13 10:07:10|89239.1|89214.1|89241.2|89216.2|89241.7|89216.7|89237.9|89212.9|44
1642068440000|2022-01-13 10:07:20|89241.3|89216.3|89248.6|89223.6|89249|89224|89239.7|89214.7|57
1642068450000|2022-01-13 10:07:30|89248.8|89223.8|89262.1|89237.1|89262.1|89237.1|89248.7|89223.7|50
1642068460000|2022-01-13 10:07:40|89261.7|89236.7|89270.3|89245.3|89271.4|89246.4|89261.7|89236.7|55
1642068470000|2022-01-13 10:07:50|89271.1|89246.1|89277.4|89227.4|89285.9|89252.8|89263|89227.4|62
1642068480000|2022-01-13 10:08:00|89277|89227|89247.7|89222.7|89277|89235.1|89247.3|89211.9|56
1642068490000|2022-01-13 10:08:10|89247.6|89222.6|89252.6|89227.6|89253.2|89228.2|89244.7|89219.7|42
1642068500000|2022-01-13 10:08:20|89252.1|89227.1|89243.9|89218.9|89252.9|89227.9|89243.2|89218.2|47
1642068510000|2022-01-13 10:08:30|89244.8|89219.8|89248.5|89223.5|89248.9|89223.9|89242.9|89217.9|38
1642068520000|2022-01-13 10:08:40|89248.7|89223.7|89265|89240|89265|89240|89248.1|89223.1|41
1642068530000|2022-01-13 10:08:50|89264.5|89239.5|89267.8|89242.8|89268|89243|89264.2|89239.2|47
1642068540000|2022-01-13 10:09:00|89267.7|89242.7|89269.5|89244.5|89269.5|89244.5|89266.6|89241.6|27
1642068550000|2022-01-13 10:09:10|89270.4|89245.4|89265.3|89240.3|89273.7|89248.7|89264.9|89239.9|46
1642068560000|2022-01-13 10:09:20|89265.6|89240.6|89258.6|89233.6|89270.5|89245.5|89258.3|89233.3|42
1642068570000|2022-01-13 10:09:30|89258|89233|89255.1|89230.1|89258.9|89233.9|89251.1|89226.1|57
1642068580000|2022-01-13 10:09:40|89257.5|89232.5|89259.1|89234.1|89264.1|89239.1|89257.5|89232.5|57
1642068590000|2022-01-13 10:09:50|89258.8|89233.8|89248.8|89223.8|89259|89234|89248.8|89223.8|55
1642068600000|2022-01-13 10:10:00|89248.6|89223.6|89251.4|89226.4|89255.5|89230.5|89248.6|89223.6|49
1642068610000|2022-01-13 10:10:10|89253.8|89228.8|89253.8|89228.8|89253.8|89228.8|89251.4|89226.4|41
1642068620000|2022-01-13 10:10:20|89253.6|89228.6|89254.7|89229.7|89255.3|89230.3|89251.5|89226.5|38
1642068630000|2022-01-13 10:10:30|89254.9|89229.9|89249|89224|89258.2|89233.2|89247.7|89222.7|54
1642068640000|2022-01-13 10:10:40|89250|89225|89248.9|89223.9|89251.2|89226.2|89247.1|89222.1|48
1642068650000|2022-01-13 10:10:50|89248.1|89223.1|89247.5|89222.5|89249.2|89224.2|89246.1|89221.1|48
1642068660000|2022-01-13 10:11:00|89247.1|89222.1|89254.4|89229.4|89266.4|89230.1|89247.1|89216.4|48
1642068670000|2022-01-13 10:11:10|89254.6|89229.6|89254.9|89229.9|89255.8|89230.8|89253.9|89228.9|34
1642068680000|2022-01-13 10:11:20|89254.5|89229.5|89236.2|89211.2|89265.2|89231.8|89234.8|89209.8|50
1642068690000|2022-01-13 10:11:30|89236.1|89211.1|89236.3|89211.3|89236.5|89211.5|89235.8|89210.8|16
1642068700000|2022-01-13 10:11:40|89235.8|89210.8|89226.6|89201.6|89235.8|89210.8|89223.6|89198.6|46
1642068710000|2022-01-13 10:11:50|89227.6|89202.6|89226.5|89201.5|89229.2|89204.2|89226.4|89201.4|46
1642068720000|2022-01-13 10:12:00|89227.2|89202.2|89219.8|89194.8|89227.3|89202.3|89218.7|89193.7|46
1642068730000|2022-01-13 10:12:10|89219.3|89194.3|89219.6|89194.6|89220.8|89195.8|89218.8|89193.8|30
1642068740000|2022-01-13 10:12:20|89219.5|89194.5|89211.3|89186.3|89219.8|89194.8|89210.7|89185.7|42
1642068750000|2022-01-13 10:12:30|89210.1|89185.1|89208.7|89183.7|89217.3|89192.3|89205|89180|55
1642068760000|2022-01-13 10:12:40|89209.1|89184.1|89210.9|89185.9|89210.9|89185.9|89205.5|89180.5|55
1642068770000|2022-01-13 10:12:50|89211.4|89186.4|89205.3|89180.3|89213|89188|89204.1|89179.1|52
1642068780000|2022-01-13 10:13:00|89205.5|89180.5|89203.4|89178.4|89205.5|89180.5|89201.7|89176.7|44
1642068790000|2022-01-13 10:13:10|89203.5|89178.5|89203.2|89178.2|89204.2|89179.2|89202.8|89177.8|33
1642068800000|2022-01-13 10:13:20|89203.1|89178.1|89197.9|89172.9|89203.1|89178.1|89185.1|89160.1|44
1642068810000|2022-01-13 10:13:30|89197.7|89172.7|89199|89174|89202.8|89177.8|89182.4|89157.4|60
1642068820000|2022-01-13 10:13:40|89199.3|89174.3|89209.8|89184.8|89210.2|89185.2|89180.5|89155.5|71
1642068830000|2022-01-13 10:13:50|89210.1|89185.1|89205.6|89180.6|89210.4|89185.4|89205.4|89180.4|57
1642068840000|2022-01-13 10:14:00|89206.2|89181.2|89198.2|89173.2|89206.2|89181.2|89197.7|89172.7|50
1642068850000|2022-01-13 10:14:10|89198.6|89173.6|89199|89174|89199|89174|89198.1|89173.1|15
1642068860000|2022-01-13 10:14:20|89198.8|89173.8|89198.4|89173.4|89199|89174|89196.7|89171.7|22
1642068870000|2022-01-13 10:14:30|89197.9|89172.9|89197.9|89172.9|89201.6|89176.6|89196.6|89171.6|48
1642068880000|2022-01-13 10:14:40|89197.2|89172.2|89198.8|89173.8|89199.9|89174.9|89197.2|89172.2|30
1642068890000|2022-01-13 10:14:50|89198.9|89173.9|89199.7|89174.7|89199.8|89174.8|89198.9|89173.9|14
1642068900000|2022-01-13 10:15:00|89199.6|89174.6|89199.9|89174.9|89200.7|89175.7|89197.6|89172.6|33
1642068910000|2022-01-13 10:15:10|89198.8|89173.8|89201.6|89176.6|89202.4|89177.4|89198.6|89173.6|34
1642068920000|2022-01-13 10:15:20|89201.8|89176.8|89201.8|89176.8|89202.8|89177.8|89200.2|89175.2|38
1642068930000|2022-01-13 10:15:30|89202|89177|89192.7|89167.7|89203.4|89178.4|89190.3|89165.3|51
1642068940000|2022-01-13 10:15:40|89193.1|89168.1|89188.7|89163.7|89193.1|89168.1|89188|89163|38
1642068950000|2022-01-13 10:15:50|89187.8|89162.8|89188|89163|89189.8|89164.8|89186.8|89161.8|52
1642068960000|2022-01-13 10:16:00|89189|89164|89190.5|89165.5|89191.3|89166.3|89188|89163|29
1642068970000|2022-01-13 10:16:10|89190.2|89165.2|89191.3|89166.3|89193.8|89168.8|89189.7|89164.7|31
1642068980000|2022-01-13 10:16:20|89191.2|89166.2|89192.1|89167.1|89192.1|89167.1|89189.7|89164.7|31
1642068990000|2022-01-13 10:16:30|89192.2|89167.2|89199.3|89174.3|89201.1|89176.1|89192.1|89167.1|44
1642069000000|2022-01-13 10:16:40|89200.3|89175.3|89202.9|89177.9|89203.2|89178.2|89199.6|89174.6|45
1642069010000|2022-01-13 10:16:50|89203|89178|89204.2|89179.2|89205.4|89180.4|89202.3|89177.3|41
1642069020000|2022-01-13 10:17:00|89201.7|89176.7|89199.3|89174.3|89202.8|89177.8|89196.1|89171.1|54
1642069030000|2022-01-13 10:17:10|89198|89173|89189.8|89164.8|89198.6|89173.6|89188.7|89163.7|51
1642069040000|2022-01-13 10:17:20|89190.3|89165.3|89173|89148|89193.1|89168.1|89172.5|89147.5|48
1642069050000|2022-01-13 10:17:30|89173.6|89148.6|89179.8|89154.8|89181.6|89156.6|89173.5|89148.5|29
1642069060000|2022-01-13 10:17:40|89180.2|89155.2|89182.7|89157.7|89183.5|89158.5|89178.8|89153.8|30
1642069070000|2022-01-13 10:17:50|89182.2|89157.2|89178.7|89153.7|89186.9|89161.9|89177.1|89152.1|39
1642069080000|2022-01-13 10:18:00|89179|89154|89179.3|89154.3|89180.3|89155.3|89173.9|89148.9|33
1642069090000|2022-01-13 10:18:10|89179|89154|89176.3|89151.3|89179.4|89154.4|89176.1|89151.1|33
1642069100000|2022-01-13 10:18:20|89176.4|89151.4|89180|89155|89180.9|89155.9|89174.1|89149.1|40
1642069110000|2022-01-13 10:18:30|89179.7|89154.7|89175.6|89150.6|89182.6|89157.6|89173.8|89148.8|40
1642069120000|2022-01-13 10:18:40|89175.4|89150.4|89178.9|89153.9|89181.5|89156.5|89175.4|89150.4|32
1642069130000|2022-01-13 10:18:50|89179.1|89154.1|89186.3|89161.3|89186.9|89161.9|89178.3|89153.3|47
1642069140000|2022-01-13 10:19:00|89185.5|89160.5|89190.4|89165.4|89191.2|89166.2|89184.8|89159.8|34
1642069150000|2022-01-13 10:19:10|89191.4|89166.4|89188.2|89163.2|89191.4|89166.4|89188.2|89163.2|39
1642069160000|2022-01-13 10:19:20|89187.9|89162.9|89186.6|89161.6|89188.5|89163.5|89184.9|89159.9|36
1642069170000|2022-01-13 10:19:30|89185.8|89160.8|89190.1|89165.1|89191.6|89166.6|89183.4|89158.4|39
1642069180000|2022-01-13 10:19:40|89190.4|89165.4|89190|89165|89192.1|89167.1|89188.1|89163.1|36
1642069190000|2022-01-13 10:19:50|89190.1|89165.1|89185.9|89160.9|89190.2|89165.2|89185.4|89160.4|53
1642069200000|2022-01-13 10:20:00|89186.3|89161.3|89188.7|89163.7|89189.6|89164.6|89186.3|89161.3|34
1642069210000|2022-01-13 10:20:10|89189.4|89164.4|89197.6|89172.6|89198.3|89173.3|89187.7|89162.7|41
1642069220000|2022-01-13 10:20:20|89196.7|89171.7|89201.7|89176.7|89213.9|89178.8|89192.8|89163.9|36
1642069230000|2022-01-13 10:20:30|89201.3|89176.3|89220.1|89195.1|89221|89196|89201.1|89176.1|50
1642069240000|2022-01-13 10:20:40|89220.4|89195.4|89219.2|89194.2|89220.4|89195.4|89218.7|89193.7|29
1642069250000|2022-01-13 10:20:50|89219.4|89194.4|89221.1|89196.1|89222.5|89197.5|89219.2|89194.2|21
1642069260000|2022-01-13 10:21:00|89221.3|89196.3|89225.5|89200.5|89228|89203|89220|89195|33
1642069270000|2022-01-13 10:21:10|89225.3|89200.3|89228|89203|89229.4|89204.4|89224.7|89199.7|36
1642069280000|2022-01-13 10:21:20|89228.2|89203.2|89230.3|89205.3|89230.4|89205.4|89227.4|89202.4|38
1642069290000|2022-01-13 10:21:30|89231.3|89206.3|89235.5|89210.5|89235.5|89210.5|89230.6|89205.6|41
1642069300000|2022-01-13 10:21:40|89235.1|89210.1|89235.2|89210.2|89236|89211|89233.9|89208.9|22
1642069310000|2022-01-13 10:21:50|89235.1|89210.1|89234.7|89209.7|89235.2|89210.2|89233.3|89208.3|23
1642069320000|2022-01-13 10:22:00|89234|89209|89249.4|89224.4|89251.6|89226.6|89234|89209|55
1642069330000|2022-01-13 10:22:10|89250.7|89225.7|89249.1|89224.1|89260.8|89225.7|89245.4|89210.2|28
1642069340000|2022-01-13 10:22:20|89248.6|89223.6|89233.6|89208.6|89249.1|89224.1|89233.6|89208.6|41
1642069350000|2022-01-13 10:22:30|89232.3|89207.3|89231.2|89206.2|89240.9|89207.3|89227.1|89190.9|46
1642069360000|2022-01-13 10:22:40|89231.9|89206.9|89231.2|89206.2|89233.1|89208.1|89230.2|89205.2|48
1642069370000|2022-01-13 10:22:50|89231|89206|89230.8|89205.8|89232.4|89207.4|89229.1|89204.1|37
1642069380000|2022-01-13 10:23:00|89230.9|89205.9|89229.6|89204.6|89235.7|89210.7|89226.8|89201.8|62
1642069390000|2022-01-13 10:23:10|89230.2|89205.2|89231.7|89206.7|89234.1|89209.1|89229.6|89204.6|45
1642069400000|2022-01-13 10:23:20|89231.8|89206.8|89234.5|89209.5|89234.5|89209.5|89231.7|89206.7|38
1642069410000|2022-01-13 10:23:30|89233.6|89208.6|89236.6|89211.6|89237.9|89212.9|89233.5|89208.5|25
1642069420000|2022-01-13 10:23:40|89235.4|89210.4|89218.7|89193.7|89236.2|89211.2|89218|89193|54
1642069430000|2022-01-13 10:23:50|89217.9|89192.9|89221.9|89196.9|89224.5|89199.5|89217.9|89192.9|37
1642069440000|2022-01-13 10:24:00|89221.7|89196.7|89232.1|89207.1|89233|89208|89219.9|89194.9|49
1642069450000|2022-01-13 10:24:10|89231.9|89206.9|89237.1|89212.1|89237.7|89212.7|89226.9|89201.9|42
1642069460000|2022-01-13 10:24:20|89237.8|89212.8|89237.5|89212.5|89238.9|89213.9|89234.5|89209.5|50
1642069470000|2022-01-13 10:24:30|89237.7|89212.7|89237.6|89212.6|89238.6|89213.6|89236.3|89211.3|28
1642069480000|2022-01-13 10:24:40|89237.4|89212.4|89252.7|89227.7|89256.3|89231.3|89237.4|89212.4|56
1642069490000|2022-01-13 10:24:50|89255.5|89230.5|89252.6|89227.6|89256.6|89231.6|89249.2|89224.2|37
1642069500000|2022-01-13 10:25:00|89252.4|89227.4|89256.7|89231.7|89257.4|89232.4|89250.3|89225.3|43
1642069510000|2022-01-13 10:25:10|89256.9|89231.9|89261|89236|89273.6|89236|89256.8|89223.2|30
1642069520000|2022-01-13 10:25:20|89261.5|89236.5|89249.9|89224.9|89261.5|89236.5|89248.8|89223.8|41
1642069530000|2022-01-13 10:25:30|89246.3|89221.3|89246.9|89221.9|89248.2|89223.2|89237.7|89212.7|51
1642069540000|2022-01-13 10:25:40|89245.9|89220.9|89220.3|89195.3|89245.9|89220.9|89216.2|89191.2|47
1642069550000|2022-01-13 10:25:50|89220.6|89195.6|89227.8|89202.8|89227.8|89202.8|89220.6|89195.6|48
1642069560000|2022-01-13 10:26:00|89227.6|89202.6|89234.7|89209.7|89235.9|89210.9|89223.4|89198.4|47
1642069570000|2022-01-13 10:26:10|89235.2|89210.2|89238.6|89213.6|89239.2|89214.2|89235.2|89210.2|35
1642069580000|2022-01-13 10:26:20|89238.1|89213.1|89241|89216|89243.2|89218.2|89237.8|89212.8|31
1642069590000|2022-01-13 10:26:30|89240.9|89215.9|89241.1|89216.1|89241.9|89216.9|89240.3|89215.3|35
1642069600000|2022-01-13 10:26:40|89241.5|89216.5|89238.5|89213.5|89242.5|89217.5|89237.6|89212.6|37
1642069610000|2022-01-13 10:26:50|89239.1|89214.1|89252.2|89227.2|89252.5|89227.5|89238.7|89213.7|49
1642069620000|2022-01-13 10:27:00|89252.1|89227.1|89252.7|89227.7|89254.4|89229.4|89247.9|89222.9|48
1642069630000|2022-01-13 10:27:10|89253.3|89228.3|89257.3|89232.3|89258.6|89233.6|89252.9|89227.9|51
1642069640000|2022-01-13 10:27:20|89257.9|89232.9|89260.5|89235.5|89263|89238|89256.6|89231.6|50
1642069650000|2022-01-13 10:27:30|89259.5|89234.5|89265.5|89240.5|89266.3|89241.3|89259.4|89234.4|51
1642069660000|2022-01-13 10:27:40|89265.8|89240.8|89267.8|89242.8|89270.3|89245.3|89264.6|89239.6|40
1642069670000|2022-01-13 10:27:50|89267.9|89242.9|89279.9|89254.9|89295.5|89254.9|89266.2|89236.7|57
1642069680000|2022-01-13 10:28:00|89281.3|89256.3|89286.6|89261.6|89295.9|89261.7|89279.5|89243.1|43
1642069690000|2022-01-13 10:28:10|89285.7|89260.7|89293.4|89268.4|89301.7|89268.7|89282.6|89251.7|53
1642069700000|2022-01-13 10:28:20|89294.4|89269.4|89307.6|89282.6|89312|89287|89294.2|89269.2|55
1642069710000|2022-01-13 10:28:30|89308.3|89283.3|89330.2|89280.2|89330.2|89291.5|89302.3|89277.3|58
1642069720000|2022-01-13 10:28:40|89329.8|89279.8|89323.8|89298.8|89330.1|89298.8|89317.8|89279.8|57
1642069730000|2022-01-13 10:28:50|89323.9|89298.9|89324.2|89299.2|89335|89304.6|89322|89285|63
1642069740000|2022-01-13 10:29:00|89324.4|89299.4|89325.3|89300.3|89326.8|89301.8|89319.5|89294.5|56
1642069750000|2022-01-13 10:29:10|89325.2|89300.2|89323.5|89298.5|89326.5|89301.5|89321.2|89296.2|42
1642069760000|2022-01-13 10:29:20|89323.7|89298.7|89324.3|89299.3|89327|89302|89321|89296|49
1642069770000|2022-01-13 10:29:30|89324.7|89299.7|89319.4|89294.4|89325.1|89300.1|89318.2|89293.2|42
1642069780000|2022-01-13 10:29:40|89319.2|89294.2|89317|89292|89319.7|89294.7|89317|89292|34
1642069790000|2022-01-13 10:29:50|89316.9|89291.9|89315.2|89290.2|89317.1|89292.1|89312.1|89287.1|42
1642069800000|2022-01-13 10:30:00|89315|89290|89318.7|89293.7|89319.7|89294.7|89312.6|89287.6|47
1642069810000|2022-01-13 10:30:10|89319.1|89294.1|89308.5|89283.5|89319.4|89294.4|89308.4|89283.4|46
1642069820000|2022-01-13 10:30:20|89308.3|89283.3|89302.8|89277.8|89308.3|89283.3|89301.7|89276.7|48
1642069830000|2022-01-13 10:30:30|89302.2|89277.2|89294.4|89269.4|89304.5|89279.5|89292.8|89267.8|42
1642069840000|2022-01-13 10:30:40|89294.1|89269.1|89277.3|89252.3|89297|89272|89276.2|89251.2|38
1642069850000|2022-01-13 10:30:50|89277.1|89252.1|89267.7|89242.7|89277.2|89252.2|89263.4|89238.4|50
1642069860000|2022-01-13 10:31:00|89267.6|89242.6|89272.8|89247.8|89274|89249|89264.8|89239.8|45
1642069870000|2022-01-13 10:31:10|89271.4|89246.4|89280|89255|89282.2|89257.2|89271.4|89246.4|52
1642069880000|2022-01-13 10:31:20|89280.1|89255.1|89283.1|89258.1|89283.4|89258.4|89279.9|89254.9|47
1642069890000|2022-01-13 10:31:30|89282.4|89257.4|89285.9|89260.9|89286.6|89261.6|89282.2|89257.2|33
1642069900000|2022-01-13 10:31:40|89285.7|89260.7|89286.3|89261.3|89286.9|89261.9|89285.5|89260.5|13
1642069910000|2022-01-13 10:31:50|89286.2|89261.2|89304.2|89279.2|89304.2|89279.2|89285.8|89260.8|60
1642069920000|2022-01-13 10:32:00|89305.5|89280.5|89317.4|89292.4|89318.3|89293.3|89304.5|89279.5|64
1642069930000|2022-01-13 10:32:10|89317.3|89292.3|89326.3|89301.3|89326.9|89301.9|89316.4|89291.4|48
1642069940000|2022-01-13 10:32:20|89323|89298|89333.8|89308.8|89335|89310|89322.9|89297.9|48
1642069950000|2022-01-13 10:32:30|89334.8|89309.8|89335.4|89310.4|89338.2|89313.2|89331.7|89306.7|47
1642069960000|2022-01-13 10:32:40|89336.4|89311.4|89347.3|89322.3|89348.5|89323.5|89335.3|89310.3|53
1642069970000|2022-01-13 10:32:50|89347.1|89322.1|89335.3|89310.3|89347.5|89322.5|89334.1|89309.1|43
1642069980000|2022-01-13 10:33:00|89335.6|89310.6|89330.2|89305.2|89346.3|89310.7|89328.9|89296.2|47
1642069990000|2022-01-13 10:33:10|89330.1|89305.1|89339.7|89314.7|89340.3|89315.3|89329.1|89304.1|60
1642070000000|2022-01-13 10:33:20|89340.2|89315.2|89343.7|89318.7|89344.2|89319.2|89337.6|89312.6|44
1642070010000|2022-01-13 10:33:30|89343.9|89318.9|89342.9|89317.9|89350.6|89325.6|89342.5|89317.5|37
1642070020000|2022-01-13 10:33:40|89342.6|89317.6|89350|89325|89351.3|89326.3|89342.6|89317.6|32
1642070030000|2022-01-13 10:33:50|89350.9|89325.9|89348.3|89323.3|89352.4|89327.4|89344.4|89319.4|36
1642070040000|2022-01-13 10:34:00|89348.8|89323.8|89338.4|89313.4|89349.8|89324.8|89338|89313|38
1642070050000|2022-01-13 10:34:10|89338.8|89313.8|89337.7|89312.7|89341.9|89316.9|89337.7|89312.7|46
1642070060000|2022-01-13 10:34:20|89338|89313|89339.6|89314.6|89339.6|89314.6|89337.7|89312.7|18
1642070070000|2022-01-13 10:34:30|89339.8|89314.8|89334.8|89309.8|89341.4|89316.4|89334.3|89309.3|34
1642070080000|2022-01-13 10:34:40|89335.6|89310.6|89340.5|89315.5|89341.3|89316.3|89335.2|89310.2|33
1642070090000|2022-01-13 10:34:50|89341.1|89316.1|89340.7|89315.7|89342.1|89317.1|89340.7|89315.7|13
1642070100000|2022-01-13 10:35:00|89340.9|89315.9|89336.7|89311.7|89340.9|89315.9|89336.2|89311.2|38
1642070110000|2022-01-13 10:35:10|89336.8|89311.8|89335.1|89310.1|89337.6|89312.6|89332.5|89307.5|32
1642070120000|2022-01-13 10:35:20|89334.7|89309.7|89328.8|89303.8|89334.9|89309.9|89328.4|89303.4|41
1642070130000|2022-01-13 10:35:30|89328.3|89303.3|89324|89299|89329.1|89304.1|89322.3|89297.3|40
1642070140000|2022-01-13 10:35:40|89324.2|89299.2|89315.6|89290.6|89324.5|89299.5|89315.1|89290.1|35
1642070150000|2022-01-13 10:35:50|89315.5|89290.5|89321|89296|89325.4|89300.4|89315.5|89290.5|47
1642070160000|2022-01-13 10:36:00|89321.8|89296.8|89320.2|89295.2|89321.8|89296.8|89317|89292|37
1642070170000|2022-01-13 10:36:10|89319.9|89294.9|89317.4|89292.4|89320.5|89295.5|89317.1|89292.1|27
1642070180000|2022-01-13 10:36:20|89317.3|89292.3|89319.2|89294.2|89320|89295|89317.3|89292.3|25
1642070190000|2022-01-13 10:36:30|89319.3|89294.3|89315.4|89290.4|89320|89295|89315|89290|30
1642070200000|2022-01-13 10:36:40|89316.4|89291.4|89318.8|89293.8|89319.3|89294.3|89316.3|89291.3|31
1642070210000|2022-01-13 10:36:50|89316.8|89291.8|89308.3|89283.3|89316.8|89291.8|89307.2|89282.2|44
1642070220000|2022-01-13 10:37:00|89308|89283|89311.4|89286.4|89311.8|89286.8|89307.7|89282.7|26
1642070230000|2022-01-13 10:37:10|89311.6|89286.6|89308.8|89283.8|89312.7|89287.7|89308|89283|39
1642070240000|2022-01-13 10:37:20|89308.9|89283.9|89308.3|89283.3|89309.3|89284.3|89307.2|89282.2|36
1642070250000|2022-01-13 10:37:30|89307.9|89282.9|89297|89272|89310|89285|89296.5|89271.5|57
1642070260000|2022-01-13 10:37:40|89296.8|89271.8|89292.4|89267.4|89298.4|89273.4|89292.4|89267.4|65
1642070270000|2022-01-13 10:37:50|89293.7|89268.7|89308|89283|89317.5|89292.5|89290.4|89265.4|60
1642070280000|2022-01-13 10:38:00|89298.7|89273.7|89300.1|89275.1|89315.2|89290.2|89295.6|89270.6|62
1642070290000|2022-01-13 10:38:10|89298.2|89273.2|89300.1|89275.1|89300.9|89275.9|89297.4|89272.4|41
1642070300000|2022-01-13 10:38:20|89300.6|89275.6|89307.7|89282.7|89308.4|89283.4|89300.1|89275.1|43
1642070310000|2022-01-13 10:38:30|89308.5|89283.5|89315.7|89290.7|89315.7|89290.7|89307.5|89282.5|37
1642070320000|2022-01-13 10:38:40|89315.4|89290.4|89320.4|89295.4|89323.1|89298.1|89314.7|89289.7|35
1642070330000|2022-01-13 10:38:50|89320.6|89295.6|89321.9|89296.9|89325.2|89300.2|89320|89295|21
1642070340000|2022-01-13 10:39:00|89322.3|89297.3|89326.3|89301.3|89327.7|89302.7|89321.5|89296.5|28
1642070350000|2022-01-13 10:39:10|89327.1|89302.1|89329.7|89304.7|89333.5|89308.5|89326.4|89301.4|31
1642070360000|2022-01-13 10:39:20|89329.1|89304.1|89331.4|89306.4|89332.5|89307.5|89326|89301|39
1642070370000|2022-01-13 10:39:30|89331.7|89306.7|89328.3|89303.3|89335.6|89310.6|89328.1|89303.1|32
1642070380000|2022-01-13 10:39:40|89328.4|89303.4|89332.8|89307.8|89333.6|89308.6|89326.5|89301.5|47
1642070390000|2022-01-13 10:39:50|89332.5|89307.5|89336.5|89311.5|89338.9|89313.9|89332.1|89307.1|48
1642070400000|2022-01-13 10:40:00|89336.4|89311.4|89346.2|89321.2|89348.8|89323.8|89336.4|89311.4|55
1642070410000|2022-01-13 10:40:10|89345|89320|89350.3|89325.3|89351.5|89326.5|89345|89320|46
1642070420000|2022-01-13 10:40:20|89350.1|89325.1|89349.9|89324.9|89351.1|89326.1|89348.1|89323.1|24
1642070430000|2022-01-13 10:40:30|89351.2|89326.2|89351.3|89326.3|89352.3|89327.3|89349.1|89324.1|35
1642070440000|2022-01-13 10:40:40|89352.8|89327.8|89352.9|89327.9|89365.9|89331.5|89351.6|89315.3|40
1642070450000|2022-01-13 10:40:50|89352.6|89327.6|89355|89330|89356.9|89331.9|89351.8|89326.8|38
1642070460000|2022-01-13 10:41:00|89354.9|89329.9|89357.2|89332.2|89361.8|89336.8|89350.4|89325.4|33
1642070470000|2022-01-13 10:41:10|89357|89332|89355.4|89330.4|89369|89332.2|89353.6|89319|49
1642070480000|2022-01-13 10:41:20|89355.5|89330.5|89350.5|89325.5|89355.5|89330.5|89348.8|89323.8|48
1642070490000|2022-01-13 10:41:30|89351.3|89326.3|89358.4|89333.4|89361.4|89336.4|89348.9|89323.9|43
1642070500000|2022-01-13 10:41:40|89362.3|89337.3|89365.2|89340.2|89365.8|89340.8|89360.5|89335.5|50
1642070510000|2022-01-13 10:41:50|89364.7|89339.7|89386.2|89361.2|89392.7|89364|89364.3|89339|51
1642070520000|2022-01-13 10:42:00|89385.8|89360.8|89389.8|89364.8|89391|89366|89385.7|89360.7|34
1642070530000|2022-01-13 10:42:10|89389.5|89364.5|89385.3|89360.3|89390.9|89365.9|89380.8|89355.8|31
1642070540000|2022-01-13 10:42:20|89386.9|89361.9|89380.7|89355.7|89389.2|89364.2|89380.2|89355.2|35
1642070550000|2022-01-13 10:42:30|89380.6|89355.6|89382.9|89357.9|89382.9|89357.9|89378.3|89353.3|40
1642070560000|2022-01-13 10:42:40|89382.5|89357.5|89382.4|89357.4|89382.8|89357.8|89378.6|89353.6|26
1642070570000|2022-01-13 10:42:50|89384.3|89359.3|89380.3|89355.3|89384.3|89359.3|89377.1|89352.1|36
1642070580000|2022-01-13 10:43:00|89379.6|89354.6|89386.6|89361.6|89387.1|89362.1|89379.6|89354.6|32
1642070590000|2022-01-13 10:43:10|89386.4|89361.4|89380|89355|89391.3|89366.3|89378.8|89353.8|44
1642070600000|2022-01-13 10:43:20|89380.8|89355.8|89372.7|89347.7|89382.7|89357.7|89372.7|89347.7|38
1642070610000|2022-01-13 10:43:30|89372.8|89347.8|89373.2|89348.2|89374|89349|89371.7|89346.7|38
1642070620000|2022-01-13 10:43:40|89373.9|89348.9|89364.6|89339.6|89373.9|89348.9|89360.1|89335.1|41
1642070630000|2022-01-13 10:43:50|89363.7|89338.7|89357|89332|89364.1|89339.1|89356.8|89331.8|43
1642070640000|2022-01-13 10:44:00|89357.2|89332.2|89350.3|89325.3|89357.4|89332.4|89348.6|89323.6|28
1642070650000|2022-01-13 10:44:10|89351|89326|89343.4|89318.4|89354|89329|89341.9|89316.9|31
1642070660000|2022-01-13 10:44:20|89343.7|89318.7|89346.6|89321.6|89348.2|89323.2|89343|89318|23
1642070670000|2022-01-13 10:44:30|89347|89322|89348.3|89323.3|89348.7|89323.7|89345.6|89320.6|16
1642070680000|2022-01-13 10:44:40|89348.5|89323.5|89346.3|89321.3|89348.5|89323.5|89346.2|89321.2|14
1642070690000|2022-01-13 10:44:50|89346.5|89321.5|89336|89311|89350.5|89325.5|89335.7|89310.7|33
1642070700000|2022-01-13 10:45:00|89335.9|89310.9|89336|89311|89336.1|89311.1|89334.6|89309.6|25
1642070710000|2022-01-13 10:45:10|89335.7|89310.7|89323.7|89298.7|89335.7|89310.7|89322.6|89297.6|35
1642070720000|2022-01-13 10:45:20|89323.5|89298.5|89327.7|89302.7|89328.4|89303.4|89322.6|89297.6|31
1642070730000|2022-01-13 10:45:30|89327.5|89302.5|89330.4|89305.4|89330.5|89305.5|89327.1|89302.1|16
1642070740000|2022-01-13 10:45:40|89330.3|89305.3|89338.5|89313.5|89339.1|89314.1|89330.3|89305.3|26
1642070750000|2022-01-13 10:45:50|89339.1|89314.1|89338.6|89313.6|89340.8|89315.8|89338.1|89313.1|31
1642070760000|2022-01-13 10:46:00|89339.5|89314.5|89337.4|89312.4|89343.7|89318.7|89336.3|89311.3|47
1642070770000|2022-01-13 10:46:10|89336.9|89311.9|89324|89299|89336.9|89311.9|89322.9|89297.9|43
1642070780000|2022-01-13 10:46:20|89325.3|89300.3|89326.4|89301.4|89327.1|89302.1|89324.5|89299.5|29
1642070790000|2022-01-13 10:46:30|89325.9|89300.9|89328.8|89303.8|89329.4|89304.4|89325.9|89300.9|23
1642070800000|2022-01-13 10:46:40|89330.3|89305.3|89339.1|89314.1|89339.1|89314.1|89330.3|89305.3|46
1642070810000|2022-01-13 10:46:50|89341.3|89316.3|89343|89318|89345.7|89320.7|89340.4|89315.4|36
1642070820000|2022-01-13 10:47:00|89343.1|89318.1|89336.7|89311.7|89343.1|89318.1|89336.3|89311.3|35
1642070830000|2022-01-13 10:47:10|89338.1|89313.1|89335.5|89310.5|89338.1|89313.1|89334.9|89309.9|31
1642070840000|2022-01-13 10:47:20|89335.7|89310.7|89336.9|89311.9|89337.2|89312.2|89334.7|89309.7|26
1642070850000|2022-01-13 10:47:30|89336.5|89311.5|89334.7|89309.7|89336.6|89311.6|89331.7|89306.7|36
1642070860000|2022-01-13 10:47:40|89334.1|89309.1|89334.3|89309.3|89335.7|89310.7|89333.5|89308.5|28
1642070870000|2022-01-13 10:47:50|89334.2|89309.2|89334.1|89309.1|89335.3|89310.3|89333.2|89308.2|26
1642070880000|2022-01-13 10:48:00|89334|89309|89334.3|89309.3|89334.3|89309.3|89332.9|89307.9|22
1642070890000|2022-01-13 10:48:10|89334.1|89309.1|89332.8|89307.8|89334.2|89309.2|89331.8|89306.8|28
1642070900000|2022-01-13 10:48:20|89332.6|89307.6|89327.5|89302.5|89332.6|89307.6|89326.9|89301.9|30
1642070910000|2022-01-13 10:48:30|89327.9|89302.9|89326.9|89301.9|89328.7|89303.7|89326.9|89301.9|25
1642070920000|2022-01-13 10:48:40|89327|89302|89328.9|89303.9|89329|89304|89326.6|89301.6|28
1642070930000|2022-01-13 10:48:50|89328.8|89303.8|89331|89306|89331|89306|89328|89303|28
1642070940000|2022-01-13 10:49:00|89330.9|89305.9|89333.8|89308.8|89334.2|89309.2|89330.6|89305.6|31
1642070950000|2022-01-13 10:49:10|89333.6|89308.6|89338|89313|89338.2|89313.2|89333|89308|36
1642070960000|2022-01-13 10:49:20|89337.8|89312.8|89339.7|89314.7|89339.7|89314.7|89336.4|89311.4|32
1642070970000|2022-01-13 10:49:30|89338.9|89313.9|89351.4|89326.4|89352.5|89327.5|89338.9|89313.9|52
1642070980000|2022-01-13 10:49:40|89351.8|89326.8|89355.6|89330.6|89356.5|89331.5|89351.5|89326.5|55
1642070990000|2022-01-13 10:49:50|89357|89332|89365|89340|89367.2|89342.2|89357|89332|39
1642071000000|2022-01-13 10:50:00|89365.6|89340.6|89368.7|89343.7|89369.2|89344.2|89365.3|89340.3|27
1642071010000|2022-01-13 10:50:10|89368.5|89343.5|89371.1|89346.1|89371.4|89346.4|89367.9|89342.9|24
1642071020000|2022-01-13 10:50:20|89368.5|89343.5|89372.8|89347.8|89373.5|89348.5|89366.5|89341.5|50
1642071030000|2022-01-13 10:50:30|89373.4|89348.4|89383.4|89358.4|89384.3|89359.3|89373.2|89348.2|45
1642071040000|2022-01-13 10:50:40|89384.7|89359.7|89383.4|89358.4|89384.8|89359.8|89379.8|89354.8|33
1642071050000|2022-01-13 10:50:50|89383.1|89358.1|89384.7|89359.7|89386|89361|89382|89357|43
1642071060000|2022-01-13 10:51:00|89386.2|89361.2|89405.5|89380.5|89406|89381|89385.2|89360.2|53
1642071070000|2022-01-13 10:51:10|89406|89381|89397.9|89372.9|89406.5|89381.5|89395.8|89370.8|48
1642071080000|2022-01-13 10:51:20|89398.1|89373.1|89389.8|89364.8|89401|89376|89387.3|89362.3|50
1642071090000|2022-01-13 10:51:30|89389.9|89364.9|89386.8|89361.8|89390|89365|89381.6|89356.6|49
1642071100000|2022-01-13 10:51:40|89387.1|89362.1|89391|89366|89392.9|89367.9|89385.9|89360.9|32
1642071110000|2022-01-13 10:51:50|89390.4|89365.4|89389.5|89364.5|89405.3|89380.3|89387.7|89362.7|56
1642071120000|2022-01-13 10:52:00|89389.2|89364.2|89381.4|89356.4|89390.8|89365.8|89381.1|89356.1|47
1642071130000|2022-01-13 10:52:10|89380.6|89355.6|89372.3|89347.3|89381.5|89356.5|89371.6|89346.6|53
1642071140000|2022-01-13 10:52:20|89372.2|89347.2|89366.5|89341.5|89372.8|89347.8|89365.8|89340.8|27
1642071150000|2022-01-13 10:52:30|89366.1|89341.1|89367.2|89342.2|89368.1|89343.1|89365.4|89340.4|38
1642071160000|2022-01-13 10:52:40|89366.8|89341.8|89363.4|89338.4|89369.1|89344.1|89363.3|89338.3|42
1642071170000|2022-01-13 10:52:50|89363.3|89338.3|89357.7|89332.7|89363.8|89338.8|89355.1|89330.1|56
1642071180000|2022-01-13 10:53:00|89357.9|89332.9|89357.8|89332.8|89357.9|89332.9|89355.4|89330.4|32
1642071190000|2022-01-13 10:53:10|89357.5|89332.5|89344.9|89319.9|89358.1|89333.1|89338.9|89313.9|49
1642071200000|2022-01-13 10:53:20|89345|89320|89346.9|89321.9|89346.9|89321.9|89342.1|89317.1|40
1642071210000|2022-01-13 10:53:30|89345.9|89320.9|89347.5|89322.5|89347.5|89322.5|89345.1|89320.1|31
1642071220000|2022-01-13 10:53:40|89347.4|89322.4|89347.9|89322.9|89347.9|89322.9|89346.4|89321.4|21
1642071230000|2022-01-13 10:53:50|89348.2|89323.2|89347.5|89322.5|89348.7|89323.7|89347|89322|25
1642071240000|2022-01-13 10:54:00|89348|89323|89347.7|89322.7|89348.3|89323.3|89344.7|89319.7|27
1642071250000|2022-01-13 10:54:10|89347.9|89322.9|89348|89323|89350.3|89325.3|89347.5|89322.5|27
1642071260000|2022-01-13 10:54:20|89348.4|89323.4|89347.2|89322.2|89349.3|89324.3|89345.8|89320.8|31
1642071270000|2022-01-13 10:54:30|89346.6|89321.6|89364.7|89339.7|89366.4|89341.4|89346|89321|36
1642071280000|2022-01-13 10:54:40|89364.2|89339.2|89365.1|89340.1|89365.2|89340.2|89364.2|89339.2|19
1642071290000|2022-01-13 10:54:50|89365|89340|89361.3|89336.3|89365.1|89340.1|89354.2|89329.2|43
1642071300000|2022-01-13 10:55:00|89361.8|89336.8|89367.7|89342.7|89369.5|89344.5|89361.8|89336.8|47
1642071310000|2022-01-13 10:55:10|89367.3|89342.3|89368.3|89343.3|89370.3|89345.3|89366.9|89341.9|45
1642071320000|2022-01-13 10:55:20|89368.7|89343.7|89365.5|89340.5|89368.7|89343.7|89363.9|89338.9|40
1642071330000|2022-01-13 10:55:30|89365.2|89340.2|89366.6|89341.6|89369.6|89344.6|89363.9|89338.9|33
1642071340000|2022-01-13 10:55:40|89367.3|89342.3|89367.9|89342.9|89369.6|89344.6|89367.3|89342.3|30
1642071350000|2022-01-13 10:55:50|89368|89343|89366.5|89341.5|89368|89343|89366.5|89341.5|19
1642071360000|2022-01-13 10:56:00|89366.4|89341.4|89367.9|89342.9|89369.5|89344.5|89366.4|89341.4|28
1642071370000|2022-01-13 10:56:10|89368|89343|89366.4|89341.4|89370.9|89345.9|89366.1|89341.1|28
1642071380000|2022-01-13 10:56:20|89365.8|89340.8|89373.2|89348.2|89374.5|89349.5|89362.2|89337.2|52
1642071390000|2022-01-13 10:56:30|89373.4|89348.4|89375.3|89350.3|89375.3|89350.3|89372|89347|41
1642071400000|2022-01-13 10:56:40|89374.7|89349.7|89376.5|89351.5|89376.7|89351.7|89374.6|89349.6|27
1642071410000|2022-01-13 10:56:50|89373.1|89348.1|89373.9|89348.9|89375.8|89350.8|89373.1|89348.1|26
1642071420000|2022-01-13 10:57:00|89374.4|89349.4|89374|89349|89375.8|89350.8|89374|89349|16
1642071430000|2022-01-13 10:57:10|89373.8|89348.8|89372.4|89347.4|89373.8|89348.8|89370.5|89345.5|45
1642071440000|2022-01-13 10:57:20|89372.2|89347.2|89373|89348|89373|89348|89371.4|89346.4|17
1642071450000|2022-01-13 10:57:30|89372.3|89347.3|89376.5|89351.5|89377.4|89352.4|89372.3|89347.3|28
1642071460000|2022-01-13 10:57:40|89376.8|89351.8|89374.1|89349.1|89377.4|89352.4|89373.5|89348.5|43
1642071470000|2022-01-13 10:57:50|89373.7|89348.7|89371.8|89346.8|89377.2|89352.2|89371.2|89346.2|34
1642071480000|2022-01-13 10:58:00|89371.2|89346.2|89373|89348|89376.8|89351.8|89370.5|89345.5|47
1642071490000|2022-01-13 10:58:10|89374.2|89349.2|89370.7|89345.7|89374.3|89349.3|89364.1|89339.1|46
1642071500000|2022-01-13 10:58:20|89371.1|89346.1|89370.7|89345.7|89373|89348|89370|89345|33
1642071510000|2022-01-13 10:58:30|89370|89345|89354|89329|89371.5|89346.5|89353.7|89328.7|34
1642071520000|2022-01-13 10:58:40|89353.6|89328.6|89351.7|89326.7|89354.7|89329.7|89351.3|89326.3|46
1642071530000|2022-01-13 10:58:50|89351.4|89326.4|89349.6|89324.6|89352.5|89327.5|89348.2|89323.2|44
1642071540000|2022-01-13 10:59:00|89349.4|89324.4|89329.7|89304.7|89349.5|89324.5|89326.6|89301.6|49
1642071550000|2022-01-13 10:59:10|89330|89305|89333.9|89308.9|89334.4|89309.4|89321.8|89296.8|47
1642071560000|2022-01-13 10:59:20|89333.3|89308.3|89334.2|89309.2|89335|89310|89332.6|89307.6|23
1642071570000|2022-01-13 10:59:30|89332.9|89307.9|89333.1|89308.1|89333.5|89308.5|89332.9|89307.9|17
1642071580000|2022-01-13 10:59:40|89332.8|89307.8|89334.9|89309.9|89334.9|89309.9|89332.7|89307.7|19
1642071590000|2022-01-13 10:59:50|89335|89310|89334.9|89309.9|89335.5|89310.5|89334.2|89309.2|20
1642071600000|2022-01-13 11:00:00|89334.7|89309.7|89335.8|89310.8|89337.3|89312.3|89334.4|89309.4|34
1642071610000|2022-01-13 11:00:10|89335.9|89310.9|89330.7|89305.7|89335.9|89310.9|89330.7|89305.7|33
1642071620000|2022-01-13 11:00:20|89331.8|89306.8|89330.1|89305.1|89332.5|89307.5|89329.3|89304.3|27
1642071630000|2022-01-13 11:00:30|89329.5|89304.5|89325|89300|89329.6|89304.6|89323.7|89298.7|53
1642071640000|2022-01-13 11:00:40|89324.4|89299.4|89327|89302|89327.8|89302.8|89324.4|89299.4|58
1642071650000|2022-01-13 11:00:50|89324.5|89299.5|89319.8|89294.8|89324.5|89299.5|89316.6|89291.6|48
1642071660000|2022-01-13 11:01:00|89319.6|89294.6|89314.7|89289.7|89319.6|89294.6|89312.7|89287.7|32
1642071670000|2022-01-13 11:01:10|89312.8|89287.8|89306.6|89281.6|89314.7|89289.7|89306.6|89281.6|40
1642071680000|2022-01-13 11:01:20|89306.3|89281.3|89303.1|89278.1|89307.5|89282.5|89302|89277|49
1642071690000|2022-01-13 11:01:30|89303.3|89278.3|89304.4|89279.4|89304.7|89279.7|89301.8|89276.8|35
1642071700000|2022-01-13 11:01:40|89305|89280|89305.4|89280.4|89310.6|89285.6|89303.9|89278.9|49
1642071710000|2022-01-13 11:01:50|89305.2|89280.2|89308.2|89283.2|89310.6|89285.6|89305.2|89280.2|41
1642071720000|2022-01-13 11:02:00|89307.7|89282.7|89314.1|89289.1|89314.1|89289.1|89306.5|89281.5|44
1642071730000|2022-01-13 11:02:10|89313.6|89288.6|89314.4|89289.4|89316.1|89291.1|89311.9|89286.9|24
1642071740000|2022-01-13 11:02:20|89315.9|89290.9|89313.4|89288.4|89317.4|89292.4|89310.2|89285.2|36
1642071750000|2022-01-13 11:02:30|89313|89288|89313.7|89288.7|89317.3|89292.3|89312.6|89287.6|41
1642071760000|2022-01-13 11:02:40|89314.5|89289.5|89314.7|89289.7|89315.9|89290.9|89314.3|89289.3|9
1642071770000|2022-01-13 11:02:50|89314.5|89289.5|89313|89288|89315|89290|89310.6|89285.6|21
1642071780000|2022-01-13 11:03:00|89312.9|89287.9|89318|89293|89318.3|89293.3|89312.8|89287.8|35
1642071790000|2022-01-13 11:03:10|89317.8|89292.8|89315.3|89290.3|89318.1|89293.1|89311.9|89286.9|32
1642071800000|2022-01-13 11:03:20|89315.6|89290.6|89316.4|89291.4|89317.5|89292.5|89314.5|89289.5|25
1642071810000|2022-01-13 11:03:30|89316.5|89291.5|89321.7|89296.7|89323|89298|89316.1|89291.1|37
1642071820000|2022-01-13 11:03:40|89322.1|89297.1|89325.1|89300.1|89325.1|89300.1|89319.4|89294.4|32
1642071830000|2022-01-13 11:03:50|89325.4|89300.4|89323|89298|89325.4|89300.4|89323|89298|16
1642071840000|2022-01-13 11:04:00|89322.8|89297.8|89325.7|89300.7|89327.2|89302.2|89320.9|89295.9|35
1642071850000|2022-01-13 11:04:10|89325.9|89300.9|89321.7|89296.7|89326.3|89301.3|89319.7|89294.7|23
1642071860000|2022-01-13 11:04:20|89322.1|89297.1|89319.4|89294.4|89322.2|89297.2|89317.5|89292.5|33
1642071870000|2022-01-13 11:04:30|89319.1|89294.1|89305.2|89280.2|89319.2|89294.2|89304.9|89279.9|36
1642071880000|2022-01-13 11:04:40|89304.9|89279.9|89310|89285|89310|89285|89304.7|89279.7|34
1642071890000|2022-01-13 11:04:50|89311.1|89286.1|89308.5|89283.5|89311.5|89286.5|89307.6|89282.6|41
1642071900000|2022-01-13 11:05:00|89308.3|89283.3|89310.4|89285.4|89312.9|89287.9|89307.2|89282.2|45
1642071910000|2022-01-13 11:05:10|89310.8|89285.8|89307.9|89282.9|89311|89286|89307.7|89282.7|29
1642071920000|2022-01-13 11:05:20|89307.6|89282.6|89304.8|89279.8|89308.2|89283.2|89304.6|89279.6|27
1642071930000|2022-01-13 11:05:30|89305.1|89280.1|89306.4|89281.4|89306.6|89281.6|89304.9|89279.9|17
1642071940000|2022-01-13 11:05:40|89306.3|89281.3|89310.9|89285.9|89312.1|89287.1|89306|89281|25
1642071950000|2022-01-13 11:05:50|89313.8|89288.8|89309.1|89284.1|89315.1|89290.1|89307.6|89282.6|44
1642071960000|2022-01-13 11:06:00|89308.9|89283.9|89311.4|89286.4|89312|89287|89308.9|89283.9|26
1642071970000|2022-01-13 11:06:10|89312.2|89287.2|89311|89286|89312.4|89287.4|89306.5|89281.5|26
1642071980000|2022-01-13 11:06:20|89311.1|89286.1|89315.1|89290.1|89315.6|89290.6|89309.8|89284.8|31
1642071990000|2022-01-13 11:06:30|89314.5|89289.5|89313.7|89288.7|89314.7|89289.7|89312.6|89287.6|31
1642072000000|2022-01-13 11:06:40|89313.8|89288.8|89315.5|89290.5|89315.6|89290.6|89312.5|89287.5|27
1642072010000|2022-01-13 11:06:50|89315.4|89290.4|89316|89291|89316|89291|89314.5|89289.5|25
1642072020000|2022-01-13 11:07:00|89316.5|89291.5|89322.4|89297.4|89323.2|89298.2|89315.5|89290.5|40
1642072030000|2022-01-13 11:07:10|89321.8|89296.8|89323|89298|89323.4|89298.4|89321.5|89296.5|15
1642072040000|2022-01-13 11:07:20|89322.9|89297.9|89322.3|89297.3|89322.9|89297.9|89321.1|89296.1|13
1642072050000|2022-01-13 11:07:30|89322.6|89297.6|89322.3|89297.3|89323.2|89298.2|89321.1|89296.1|19
1642072060000|2022-01-13 11:07:40|89321.7|89296.7|89321.3|89296.3|89323.6|89298.6|89318.6|89293.6|33
1642072070000|2022-01-13 11:07:50|89321.7|89296.7|89323.1|89298.1|89323.5|89298.5|89321.7|89296.7|20
1642072080000|2022-01-13 11:08:00|89323|89298|89324.1|89299.1|89324.1|89299.1|89322.3|89297.3|16
1642072090000|2022-01-13 11:08:10|89324|89299|89324|89299|89325.8|89300.8|89323.3|89298.3|8
1642072100000|2022-01-13 11:08:20|89324.2|89299.2|89318.7|89293.7|89324.9|89299.9|89318.7|89293.7|31
1642072110000|2022-01-13 11:08:30|89318.5|89293.5|89319|89294|89320.9|89295.9|89316.9|89291.9|30
1642072120000|2022-01-13 11:08:40|89319.2|89294.2|89312.3|89287.3|89319.6|89294.6|89312.3|89287.3|40
1642072130000|2022-01-13 11:08:50|89312.2|89287.2|89301.6|89276.6|89312.2|89287.2|89300.3|89275.3|49
1642072140000|2022-01-13 11:09:00|89301.7|89276.7|89303.4|89278.4|89305.5|89280.5|89299.6|89274.6|41
1642072150000|2022-01-13 11:09:10|89303.6|89278.6|89302.5|89277.5|89304.8|89279.8|89301.9|89276.9|28
1642072160000|2022-01-13 11:09:20|89302.7|89277.7|89311|89286|89314.4|89289.4|89301.7|89276.7|20
1642072170000|2022-01-13 11:09:30|89313.2|89288.2|89313.4|89288.4|89315.3|89290.3|89311|89286|24
1642072180000|2022-01-13 11:09:40|89312.6|89287.6|89316.3|89291.3|89317.2|89292.2|89312.2|89287.2|34
1642072190000|2022-01-13 11:09:50|89316.5|89291.5|89320.1|89295.1|89321.8|89296.8|89316.5|89291.5|23
1642072200000|2022-01-13 11:10:00|89320.3|89295.3|89319.2|89294.2|89321.7|89296.7|89315.2|89290.2|37
1642072210000|2022-01-13 11:10:10|89319.5|89294.5|89320.8|89295.8|89321.5|89296.5|89319.5|89294.5|21
1642072220000|2022-01-13 11:10:20|89321|89296|89322.9|89297.9|89324.1|89299.1|89319.7|89294.7|29
1642072230000|2022-01-13 11:10:30|89323|89298|89329.8|89304.8|89329.8|89304.8|89322.1|89297.1|27
1642072240000|2022-01-13 11:10:40|89329|89304|89330|89305|89332.1|89307.1|89328.5|89303.5|50
1642072250000|2022-01-13 11:10:50|89330.3|89305.3|89330.6|89305.6|89331.9|89306.9|89330.1|89305.1|21
1642072260000|2022-01-13 11:11:00|89330.3|89305.3|89330.7|89305.7|89331|89306|89330.3|89305.3|21
1642072270000|2022-01-13 11:11:10|89330.4|89305.4|89374.7|89349.7|89376.4|89351.4|89330.4|89305.4|55
1642072280000|2022-01-13 11:11:20|89374.1|89349.1|89374.3|89349.3|89375.1|89350.1|89373.3|89348.3|28
1642072290000|2022-01-13 11:11:30|89374.1|89349.1|89372.7|89347.7|89374.2|89349.2|89369.2|89344.2|35
1642072300000|2022-01-13 11:11:40|89373.8|89348.8|89369.8|89344.8|89374.3|89349.3|89368.9|89343.9|52
1642072310000|2022-01-13 11:11:50|89369.6|89344.6|89370.3|89345.3|89372|89347|89366.6|89341.6|58
1642072320000|2022-01-13 11:12:00|89369.6|89344.6|89402.2|89377.2|89411.6|89378|89369.6|89344.6|66
1642072330000|2022-01-13 11:12:10|89402|89377|89410.7|89385.7|89423.8|89387.3|89400.5|89370.4|62
1642072340000|2022-01-13 11:12:20|89410.5|89385.5|89410.6|89385.6|89415.1|89390.1|89409.7|89384.7|39
1642072350000|2022-01-13 11:12:30|89411.3|89386.3|89411.7|89386.7|89412.1|89387.1|89409.7|89384.7|28
1642072360000|2022-01-13 11:12:40|89413.1|89388.1|89411.4|89386.4|89413.4|89388.4|89411.2|89386.2|23
1642072370000|2022-01-13 11:12:50|89411.8|89386.8|89410.8|89385.8|89413.6|89388.6|89407.3|89382.3|38
1642072380000|2022-01-13 11:13:00|89409.8|89384.8|89413.3|89388.3|89413.3|89388.3|89408.7|89383.7|39
1642072390000|2022-01-13 11:13:10|89413.1|89388.1|89428.4|89403.4|89428.4|89403.4|89412.5|89387.5|37
1642072400000|2022-01-13 11:13:20|89427.8|89402.8|89421.5|89396.5|89427.8|89402.8|89421|89396|45
1642072410000|2022-01-13 11:13:30|89421.9|89396.9|89426.6|89401.6|89428.4|89403.4|89419.5|89394.5|43
1642072420000|2022-01-13 11:13:40|89426.7|89401.7|89415.9|89390.9|89427|89402|89413.8|89388.8|36
1642072430000|2022-01-13 11:13:50|89416.4|89391.4|89397.3|89372.3|89416.4|89391.4|89394.9|89369.9|52
1642072440000|2022-01-13 11:14:00|89397.1|89372.1|89391.2|89366.2|89406.5|89372.2|89384.7|89347.2|58
1642072450000|2022-01-13 11:14:10|89391.5|89366.5|89402.9|89377.9|89403.2|89378.2|89388.5|89363.5|51
1642072460000|2022-01-13 11:14:20|89401.3|89376.3|89393.1|89368.1|89403.5|89378.5|89392.5|89367.5|61
1642072470000|2022-01-13 11:14:30|89394.5|89369.5|89384.8|89359.8|89394.5|89369.5|89379.9|89354.9|59
1642072480000|2022-01-13 11:14:40|89384.7|89359.7|89384|89359|89385.8|89360.8|89381.8|89356.8|52
1642072490000|2022-01-13 11:14:50|89384.3|89359.3|89381.2|89356.2|89384.3|89359.3|89379.8|89354.8|50
1642072500000|2022-01-13 11:15:00|89381.1|89356.1|89365.7|89340.7|89381.5|89356.5|89365.7|89340.7|55
1642072510000|2022-01-13 11:15:10|89364.6|89339.6|89347.7|89322.7|89374.2|89339.6|89346.5|89317.5|61
1642072520000|2022-01-13 11:15:20|89347.9|89322.9|89343.8|89318.8|89348.6|89323.6|89338.6|89313.6|57
1642072530000|2022-01-13 11:15:30|89343.2|89318.2|89343.5|89318.5|89346.9|89321.9|89339.3|89314.3|59
1642072540000|2022-01-13 11:15:40|89343.1|89318.1|89332|89307|89345.7|89320.7|89331.3|89306.3|67
1642072550000|2022-01-13 11:15:50|89333.3|89308.3|89326.4|89301.4|89333.8|89308.8|89323.2|89298.2|52
1642072560000|2022-01-13 11:16:00|89326.5|89301.5|89332.2|89307.2|89332.2|89307.2|89321.9|89296.9|59
1642072570000|2022-01-13 11:16:10|89332.6|89307.6|89354.8|89329.8|89356.1|89331.1|89332.6|89307.6|65
1642072580000|2022-01-13 11:16:20|89354.5|89329.5|89372.2|89347.2|89372.2|89347.2|89349.8|89324.8|72
1642072590000|2022-01-13 11:16:30|89371|89346|89359.8|89334.8|89375.6|89350.6|89359.7|89334.7|62
1642072600000|2022-01-13 11:16:40|89361|89336|89356.8|89331.8|89362.8|89337.8|89356.8|89331.8|47
1642072610000|2022-01-13 11:16:50|89357.4|89332.4|89357.1|89332.1|89360.2|89335.2|89353.8|89328.8|52
1642072620000|2022-01-13 11:17:00|89358.5|89333.5|89304.4|89279.4|89358.5|89333.5|89304.4|89271.7|72
1642072630000|2022-01-13 11:17:10|89303.8|89278.8|89311.9|89286.9|89321.2|89286.9|89296.4|89264.7|68
1642072640000|2022-01-13 11:17:20|89311.2|89286.2|89327.7|89302.7|89330|89305|89310.8|89285.8|51
1642072650000|2022-01-13 11:17:30|89328.4|89303.4|89327.1|89302.1|89331.4|89306.4|89325.8|89300.8|44
1642072660000|2022-01-13 11:17:40|89327.9|89302.9|89330.2|89305.2|89332|89307|89327|89302|46
1642072670000|2022-01-13 11:17:50|89330.4|89305.4|89330.3|89305.3|89331.2|89306.2|89327.7|89302.7|34
1642072680000|2022-01-13 11:18:00|89330.1|89305.1|89335.7|89310.7|89337.2|89312.2|89329.4|89304.4|30
1642072690000|2022-01-13 11:18:10|89338|89313|89338.1|89313.1|89352.5|89314.9|89330.8|89302.3|51
1642072700000|2022-01-13 11:18:20|89338.2|89313.2|89333.8|89308.8|89348.7|89313.3|89332.6|89297.9|39
1642072710000|2022-01-13 11:18:30|89334|89309|89308.2|89283.2|89338.1|89313.1|89308.2|89283.2|58
1642072720000|2022-01-13 11:18:40|89307.4|89282.4|89310.8|89285.8|89311.5|89286.5|89301.1|89276.1|61
1642072730000|2022-01-13 11:18:50|89310.5|89285.5|89305.8|89280.8|89314.5|89289.5|89303.8|89278.8|52
1642072740000|2022-01-13 11:19:00|89306.1|89281.1|89306.4|89281.4|89307.6|89282.6|89304.4|89279.4|40
1642072750000|2022-01-13 11:19:10|89307|89282|89309.2|89284.2|89309.8|89284.8|89305.5|89280.5|41
1642072760000|2022-01-13 11:19:20|89309.1|89284.1|89306.4|89281.4|89309.6|89284.6|89306.4|89281.4|37
1642072770000|2022-01-13 11:19:30|89307.6|89282.6|89298.8|89273.8|89317.5|89282.9|89298.8|89266.9|47
1642072780000|2022-01-13 11:19:40|89298.6|89273.6|89276.5|89251.5|89300|89275|89274.7|89249.7|63
1642072790000|2022-01-13 11:19:50|89276.7|89251.7|89275.3|89250.3|89277.5|89252.5|89274.7|89249.7|49
1642072800000|2022-01-13 11:20:00|89275.4|89250.4|89283.8|89258.8|89284.6|89259.6|89272.6|89247.6|64
1642072810000|2022-01-13 11:20:10|89284.9|89259.9|89290.7|89265.7|89290.7|89265.7|89284.4|89259.4|54
1642072820000|2022-01-13 11:20:20|89289.6|89264.6|89291.1|89266.1|89295.3|89270.3|89287.8|89262.8|50
1642072830000|2022-01-13 11:20:30|89291|89266|89294.8|89269.8|89298.8|89273.8|89291|89266|49
1642072840000|2022-01-13 11:20:40|89295|89270|89294.6|89269.6|89300.8|89275.8|89292.8|89267.8|53
1642072850000|2022-01-13 11:20:50|89295.4|89270.4|89299|89274|89299|89274|89294.6|89269.6|42
1642072860000|2022-01-13 11:21:00|89299.3|89274.3|89300|89275|89302.4|89277.4|89298.8|89273.8|50
1642072870000|2022-01-13 11:21:10|89299.3|89274.3|89297.6|89272.6|89299.5|89274.5|89295.9|89270.9|36
1642072880000|2022-01-13 11:21:20|89297.4|89272.4|89292.5|89267.5|89301.2|89276.2|89289.4|89264.4|57
1642072890000|2022-01-13 11:21:30|89292.7|89267.7|89292.2|89267.2|89293.4|89268.4|89289.7|89264.7|31
1642072900000|2022-01-13 11:21:40|89290.3|89265.3|89279.2|89254.2|89291|89266|89265|89240|59
1642072910000|2022-01-13 11:21:50|89280.5|89255.5|89287.3|89262.3|89288|89263|89278.1|89253.1|60
1642072920000|2022-01-13 11:22:00|89286.7|89261.7|89292.5|89267.5|89301.8|89267.8|89284.9|89245.4|51
1642072930000|2022-01-13 11:22:10|89292|89267|89285.6|89235.6|89292|89267|89266.9|89234.5|49
1642072940000|2022-01-13 11:22:20|89285.3|89235.3|89280.1|89255.1|89295.6|89257.7|89272.1|89234.6|42
1642072950000|2022-01-13 11:22:30|89279.3|89254.3|89290.2|89240.2|89292.8|89255.7|89276.9|89239.3|40
1642072960000|2022-01-13 11:22:40|89290.4|89240.4|89275.5|89250.5|89297.5|89257.9|89275.3|89240.1|49
1642072970000|2022-01-13 11:22:50|89275.8|89250.8|89278.4|89253.4|89290.3|89255.1|89275.3|89238.1|42
1642072980000|2022-01-13 11:23:00|89279.9|89254.9|89285.1|89260.1|89298.4|89261.4|89279.9|89247.7|41
1642072990000|2022-01-13 11:23:10|89285|89260|89275.9|89250.9|89285.2|89260.2|89266.7|89241.7|55
1642073000000|2022-01-13 11:23:20|89276.1|89251.1|89271.7|89246.7|89276.6|89251.6|89269|89244|40
1642073010000|2022-01-13 11:23:30|89270.7|89245.7|89290|89240|89290.5|89251.1|89267.3|89238.4|32
1642073020000|2022-01-13 11:23:40|89288.4|89238.4|89272.4|89247.4|89291|89249.4|89271|89236.5|34
1642073030000|2022-01-13 11:23:50|89274.1|89249.1|89272.1|89247.1|89274.6|89249.6|89270.4|89245.4|34
1642073040000|2022-01-13 11:24:00|89271.5|89246.5|89270.2|89245.2|89272.2|89247.2|89268.6|89243.6|35
1642073050000|2022-01-13 11:24:10|89269.9|89244.9|89273.1|89223.1|89280.4|89246|89256.3|89220.9|50
1642073060000|2022-01-13 11:24:20|89275.4|89225.4|89255.6|89230.6|89275.4|89234.3|89254.2|89219.2|40
1642073070000|2022-01-13 11:24:30|89255.4|89230.4|89256.4|89231.4|89271.5|89235.1|89254.3|89221.5|41
1642073080000|2022-01-13 11:24:40|89257.7|89232.7|89266.2|89216.2|89269.9|89232.7|89249.2|89213.8|48
1642073090000|2022-01-13 11:24:50|89265.6|89215.6|89268.5|89243.5|89279.1|89244.3|89255|89215.6|61
1642073100000|2022-01-13 11:25:00|89268.7|89243.7|89267.3|89242.3|89271.7|89246.7|89266.3|89241.3|39
1642073110000|2022-01-13 11:25:10|89266.5|89241.5|89280.8|89255.8|89290.9|89256.3|89266.2|89239.2|42
1642073120000|2022-01-13 11:25:20|89280.6|89255.6|89277.5|89252.5|89280.9|89255.9|89277.1|89252.1|36
1642073130000|2022-01-13 11:25:30|89277.3|89252.3|89292.2|89242.2|89292.2|89256.8|89276.9|89242.2|44
1642073140000|2022-01-13 11:25:40|89292.6|89242.6|89292.5|89242.5|89292.8|89242.8|89291.6|89241.6|26
1642073150000|2022-01-13 11:25:50|89292.4|89242.4|89277.2|89252.2|89292.9|89255.7|89277.2|89242.2|42
1642073160000|2022-01-13 11:26:00|89277|89252|89279.3|89254.3|89279.7|89254.7|89276.9|89251.9|26
1642073170000|2022-01-13 11:26:10|89279.5|89254.5|89289.2|89264.2|89290.2|89265.2|89279.5|89254.5|52
1642073180000|2022-01-13 11:26:20|89289.3|89264.3|89290.3|89265.3|89293.2|89268.2|89287.8|89262.8|55
1642073190000|2022-01-13 11:26:30|89290.2|89265.2|89291.2|89266.2|89291.9|89266.9|89289.3|89264.3|45
1642073200000|2022-01-13 11:26:40|89290.7|89265.7|89286.4|89261.4|89291.8|89266.8|89284.5|89259.5|54
1642073210000|2022-01-13 11:26:50|89286.2|89261.2|89289.3|89264.3|89289.8|89264.8|89285.7|89260.7|27
1642073220000|2022-01-13 11:27:00|89289.2|89264.2|89291.2|89266.2|89291.2|89266.2|89286|89261|41
1642073230000|2022-01-13 11:27:10|89292|89267|89290.3|89265.3|89292.4|89267.4|89287|89262|52
1642073240000|2022-01-13 11:27:20|89290.1|89265.1|89292.2|89267.2|89292.4|89267.4|89278.9|89253.9|60
1642073250000|2022-01-13 11:27:30|89291.9|89266.9|89288.6|89263.6|89292.7|89267.7|89278.6|89253.6|59
1642073260000|2022-01-13 11:27:40|89290.1|89265.1|89291.6|89266.6|89296.2|89271.2|89280.5|89255.5|56
1642073270000|2022-01-13 11:27:50|89292.7|89267.7|89280.1|89255.1|89301.5|89268.7|89275.1|89250.1|55
1642073280000|2022-01-13 11:28:00|89280.4|89255.4|89280.8|89255.8|89282.3|89257.3|89279.2|89254.2|52
1642073290000|2022-01-13 11:28:10|89281|89256|89279.3|89254.3|89281.8|89256.8|89276.8|89251.8|33
1642073300000|2022-01-13 11:28:20|89278.7|89253.7|89283.3|89258.3|89284.8|89259.8|89278.5|89253.5|37
1642073310000|2022-01-13 11:28:30|89283.9|89258.9|89286.5|89261.5|89289|89264|89283.4|89258.4|49
1642073320000|2022-01-13 11:28:40|89287|89262|89293.8|89268.8|89293.9|89268.9|89283.7|89258.7|67
1642073330000|2022-01-13 11:28:50|89293|89268|89296.4|89271.4|89297.2|89272.2|89292.5|89267.5|34
1642073340000|2022-01-13 11:29:00|89296.2|89271.2|89294.5|89269.5|89296.3|89271.3|89294.4|89269.4|23
1642073350000|2022-01-13 11:29:10|89294.7|89269.7|89301.4|89276.4|89302|89277|89292.7|89267.7|39
1642073360000|2022-01-13 11:29:20|89300.9|89275.9|89305.5|89280.5|89309.6|89284.6|89300.1|89275.1|32
1642073370000|2022-01-13 11:29:30|89305.8|89280.8|89317.1|89292.1|89318|89293|89304.8|89279.8|62
1642073380000|2022-01-13 11:29:40|89317.6|89292.6|89331.3|89306.3|89332.1|89307.1|89316.4|89291.4|52
1642073390000|2022-01-13 11:29:50|89333|89308|89330.4|89305.4|89342|89310|89327.6|89290.1|46
1642073400000|2022-01-13 11:30:00|89331.1|89306.1|89344.6|89319.6|89358.3|89320.4|89329.1|89292.6|44
1642073410000|2022-01-13 11:30:10|89344.3|89319.3|89344.1|89319.1|89345.6|89320.6|89343.5|89318.5|34
1642073420000|2022-01-13 11:30:20|89344|89319|89366.5|89316.5|89369.4|89328.8|89343.5|89316.5|34
1642073430000|2022-01-13 11:30:30|89366.7|89316.7|89365.8|89315.8|89369.9|89333.8|89352.4|89315.8|49
1642073440000|2022-01-13 11:30:40|89352.8|89327.8|89357.4|89332.4|89368.6|89333.3|89349.8|89317.5|45
1642073450000|2022-01-13 11:30:50|89357.6|89332.6|89358.1|89333.1|89368.8|89333.4|89355.1|89318.5|35
1642073460000|2022-01-13 11:31:00|89358.2|89333.2|89348.4|89323.4|89363.1|89333.4|89348.1|89311.5|41
1642073470000|2022-01-13 11:31:10|89348.5|89323.5|89353.5|89328.5|89355.1|89330.1|89348|89323|31
1642073480000|2022-01-13 11:31:20|89353.3|89328.3|89357.7|89332.7|89357.8|89332.8|89352.9|89327.9|33
1642073490000|2022-01-13 11:31:30|89356.8|89331.8|89358.2|89333.2|89358.5|89333.5|89356.2|89331.2|21
1642073500000|2022-01-13 11:31:40|89358.6|89333.6|89361.6|89336.6|89373.8|89336.6|89357|89323.2|22
1642073510000|2022-01-13 11:31:50|89361.5|89336.5|89359|89334|89361.5|89336.5|89357.7|89332.7|38
1642073520000|2022-01-13 11:32:00|89358.9|89333.9|89329.6|89304.6|89358.9|89333.9|89328.9|89293.2|53
1642073530000|2022-01-13 11:32:10|89329.3|89304.3|89352|89327|89352.9|89327.9|89325.5|89300.5|61
1642073540000|2022-01-13 11:32:20|89353|89328|89360.9|89335.9|89373.8|89336|89352.6|89322|40
1642073550000|2022-01-13 11:32:30|89360.5|89335.5|89361.9|89336.9|89362.8|89337.8|89360|89335|39
1642073560000|2022-01-13 11:32:40|89361.7|89336.7|89373.4|89348.4|89387|89348.4|89361.4|89333.4|32
1642073570000|2022-01-13 11:32:50|89373.5|89348.5|89371.9|89346.9|89383.2|89349.5|89368.9|89332.4|41
1642073580000|2022-01-13 11:33:00|89372|89347|89370.7|89345.7|89372|89347|89370|89345|22
1642073590000|2022-01-13 11:33:10|89370.8|89345.8|89370.3|89345.3|89370.8|89345.8|89370.1|89345.1|12
1642073600000|2022-01-13 11:33:20|89370.5|89345.5|89368.7|89343.7|89371.7|89346.7|89368.6|89343.6|18
1642073610000|2022-01-13 11:33:30|89368.6|89343.6|89381.2|89356.2|89390|89365|89367.3|89342.3|44
1642073620000|2022-01-13 11:33:40|89381.5|89356.5|89377.5|89352.5|89381.5|89356.5|89369.1|89344.1|58
1642073630000|2022-01-13 11:33:50|89378.3|89353.3|89383.4|89358.4|89393.8|89359.3|89376.9|89343.6|46
1642073640000|2022-01-13 11:34:00|89382.5|89357.5|89378.3|89353.3|89390.3|89357.5|89376.1|89338.9|46
1642073650000|2022-01-13 11:34:10|89378.1|89353.1|89366.6|89341.6|89379.2|89354.2|89366.6|89341.6|48
1642073660000|2022-01-13 11:34:20|89366.5|89341.5|89369.8|89344.8|89369.8|89344.8|89366.5|89341.5|40
1642073670000|2022-01-13 11:34:30|89369.9|89344.9|89370.8|89345.8|89371.7|89346.7|89369.3|89344.3|44
1642073680000|2022-01-13 11:34:40|89370.7|89345.7|89369|89344|89371.7|89346.7|89368.3|89343.3|67
1642073690000|2022-01-13 11:34:50|89368.9|89343.9|89368.4|89343.4|89371.8|89346.8|89365.7|89340.7|64
1642073700000|2022-01-13 11:35:00|89368.5|89343.5|89368.3|89343.3|89370|89345|89366.1|89341.1|61
1642073710000|2022-01-13 11:35:10|89367.7|89342.7|89369.9|89344.9|89373.3|89348.3|89367|89342|54
1642073720000|2022-01-13 11:35:20|89368.9|89343.9|89371.5|89346.5|89372.1|89347.1|89366|89341|39
1642073730000|2022-01-13 11:35:30|89371.6|89346.6|89370.5|89345.5|89372.2|89347.2|89369.2|89344.2|24
1642073740000|2022-01-13 11:35:40|89369.9|89344.9|89371.8|89346.8|89371.8|89346.8|89368.9|89343.9|16
1642073750000|2022-01-13 11:35:50|89370.6|89345.6|89367.4|89342.4|89371.5|89346.5|89366.5|89341.5|43
1642073760000|2022-01-13 11:36:00|89366.7|89341.7|89363.3|89338.3|89367.2|89342.2|89363.1|89338.1|27
1642073770000|2022-01-13 11:36:10|89363.5|89338.5|89366.2|89341.2|89368.7|89343.7|89361.9|89336.9|40
1642073780000|2022-01-13 11:36:20|89366.4|89341.4|89368|89343|89369.8|89344.8|89365.6|89340.6|28
1642073790000|2022-01-13 11:36:30|89368.1|89343.1|89368|89343|89368.8|89343.8|89367.2|89342.2|32
1642073800000|2022-01-13 11:36:40|89367.7|89342.7|89372.1|89347.1|89375.2|89350.2|89367.7|89342.7|33
1642073810000|2022-01-13 11:36:50|89371.7|89346.7|89373.2|89348.2|89374.8|89349.8|89370.9|89345.9|31
1642073820000|2022-01-13 11:37:00|89374.3|89349.3|89374.4|89349.4|89375.5|89350.5|89373.2|89348.2|25
1642073830000|2022-01-13 11:37:10|89373.8|89348.8|89373.5|89348.5|89374.5|89349.5|89373.5|89348.5|11
1642073840000|2022-01-13 11:37:20|89374.3|89349.3|89377.5|89352.5|89377.5|89352.5|89374.2|89349.2|16
1642073850000|2022-01-13 11:37:30|89376.5|89351.5|89376.1|89351.1|89378|89353|89374.9|89349.9|24
1642073860000|2022-01-13 11:37:40|89376.4|89351.4|89381.6|89356.6|89381.6|89356.6|89376.4|89351.4|22
1642073870000|2022-01-13 11:37:50|89382.3|89357.3|89376.8|89351.8|89384.2|89359.2|89376.4|89351.4|42
1642073880000|2022-01-13 11:38:00|89374.4|89349.4|89375.4|89350.4|89376.8|89351.8|89374.2|89349.2|31
1642073890000|2022-01-13 11:38:10|89375.3|89350.3|89375.1|89350.1|89375.5|89350.5|89374.8|89349.8|20
1642073900000|2022-01-13 11:38:20|89375|89350|89376.7|89351.7|89377.3|89352.3|89374.9|89349.9|18
1642073910000|2022-01-13 11:38:30|89376.6|89351.6|89370.3|89345.3|89376.9|89351.9|89369.6|89344.6|29
1642073920000|2022-01-13 11:38:40|89370.7|89345.7|89362.3|89337.3|89372.5|89347.5|89360.8|89335.8|49
1642073930000|2022-01-13 11:38:50|89362|89337|89353.1|89328.1|89362|89337|89352.4|89327.4|45
1642073940000|2022-01-13 11:39:00|89353.9|89328.9|89344.7|89319.7|89358.3|89330.1|89343.9|89306.4|44
1642073950000|2022-01-13 11:39:10|89345.1|89320.1|89336.6|89311.6|89345.1|89320.1|89336.5|89311.5|43
1642073960000|2022-01-13 11:39:20|89337.7|89312.7|89337.1|89312.1|89339.5|89314.5|89332.8|89307.8|38
1642073970000|2022-01-13 11:39:30|89336.3|89311.3|89333.5|89308.5|89337.6|89312.6|89333.2|89308.2|45
1642073980000|2022-01-13 11:39:40|89334.3|89309.3|89333.5|89308.5|89334.5|89309.5|89333.3|89308.3|26
1642073990000|2022-01-13 11:39:50|89332.9|89307.9|89338.3|89313.3|89339.8|89314.8|89332.9|89307.9|42
1642074000000|2022-01-13 11:40:00|89338.2|89313.2|89340.7|89315.7|89341.2|89316.2|89338.2|89313.2|41
1642074010000|2022-01-13 11:40:10|89340.6|89315.6|89343.4|89318.4|89343.5|89318.5|89339.6|89314.6|31
1642074020000|2022-01-13 11:40:20|89343.1|89318.1|89344.1|89319.1|89345.6|89320.6|89340.6|89315.6|41
1642074030000|2022-01-13 11:40:30|89343.9|89318.9|89344|89319|89345.2|89320.2|89342.8|89317.8|50
1642074040000|2022-01-13 11:40:40|89344.4|89319.4|89348.7|89323.7|89349.4|89324.4|89344.4|89319.4|30
1642074050000|2022-01-13 11:40:50|89348.3|89323.3|89364.1|89339.1|89364.1|89339.1|89347.6|89322.6|50
1642074060000|2022-01-13 11:41:00|89364.2|89339.2|89358.8|89333.8|89364.8|89339.8|89356.7|89331.7|44
1642074070000|2022-01-13 11:41:10|89359|89334|89358.8|89333.8|89361.2|89336.2|89357.7|89332.7|36
1642074080000|2022-01-13 11:41:20|89358.6|89333.6|89357.8|89332.8|89362.5|89337.5|89356.1|89331.1|41
1642074090000|2022-01-13 11:41:30|89357.9|89332.9|89356.9|89331.9|89358|89333|89352.1|89327.1|43
1642074100000|2022-01-13 11:41:40|89356.5|89331.5|89361.1|89336.1|89361.1|89336.1|89355.9|89330.9|41
1642074110000|2022-01-13 11:41:50|89361.3|89336.3|89364.8|89339.8|89366.1|89341.1|89357.7|89332.7|32
1642074120000|2022-01-13 11:42:00|89364.4|89339.4|89357.8|89332.8|89365|89340|89357.8|89332.8|39
1642074130000|2022-01-13 11:42:10|89364.5|89339.5|89370.3|89345.3|89372.3|89347.3|89364.5|89339.5|37
1642074140000|2022-01-13 11:42:20|89370|89345|89372.3|89347.3|89373.3|89348.3|89368.2|89343.2|36
1642074150000|2022-01-13 11:42:30|89371.3|89346.3|89371.4|89346.4|89373.1|89348.1|89369.7|89344.7|37
1642074160000|2022-01-13 11:42:40|89371.9|89346.9|89374.1|89349.1|89375.2|89350.2|89371.7|89346.7|38
1642074170000|2022-01-13 11:42:50|89375.4|89350.4|89383.9|89358.9|89395.4|89358.9|89372|89345.2|41
1642074180000|2022-01-13 11:43:00|89382.9|89357.9|89389.1|89364.1|89390|89365|89382|89357|45
1642074190000|2022-01-13 11:43:10|89389.2|89364.2|89390.4|89365.4|89391.6|89366.6|89386.6|89361.6|51
1642074200000|2022-01-13 11:43:20|89391.2|89366.2|89396.9|89371.9|89399.4|89374.4|89391|89366|44
1642074210000|2022-01-13 11:43:30|89396.5|89371.5|89400.1|89375.1|89400.3|89375.3|89396.5|89371.5|28
1642074220000|2022-01-13 11:43:40|89400|89375|89399.2|89374.2|89400|89375|89396.4|89371.4|42
1642074230000|2022-01-13 11:43:50|89399.1|89374.1|89384.3|89359.3|89399.1|89374.1|89381.8|89356.8|54
1642074240000|2022-01-13 11:44:00|89384.2|89359.2|89398.8|89373.8|89398.8|89373.8|89383.3|89358.3|48
1642074250000|2022-01-13 11:44:10|89398.7|89373.7|89396.8|89371.8|89399|89374|89395.3|89370.3|31
1642074260000|2022-01-13 11:44:20|89396.9|89371.9|89395.9|89370.9|89397.6|89372.6|89395.2|89370.2|33
1642074270000|2022-01-13 11:44:30|89395.4|89370.4|89396.1|89371.1|89396.6|89371.6|89395.4|89370.4|31
1642074280000|2022-01-13 11:44:40|89395.9|89370.9|89395.5|89370.5|89397.7|89372.7|89395.2|89370.2|34
1642074290000|2022-01-13 11:44:50|89395.4|89370.4|89395.3|89370.3|89396.3|89371.3|89393.9|89368.9|21
1642074300000|2022-01-13 11:45:00|89395.1|89370.1|89396.1|89371.1|89396.5|89371.5|89395.1|89370.1|21
1642074310000|2022-01-13 11:45:10|89396.3|89371.3|89396.2|89371.2|89397|89372|89396.1|89371.1|18
1642074320000|2022-01-13 11:45:20|89396.3|89371.3|89393.3|89368.3|89398.1|89373.1|89393.2|89368.2|18
1642074330000|2022-01-13 11:45:30|89393.1|89368.1|89379.4|89354.4|89393.7|89368.1|89377.6|89343.5|43
1642074340000|2022-01-13 11:45:40|89379.3|89354.3|89374.7|89349.7|89379.8|89354.8|89374.2|89349.2|33
1642074350000|2022-01-13 11:45:50|89374.6|89349.6|89371.6|89346.6|89374.6|89349.6|89369.8|89344.8|38
1642074360000|2022-01-13 11:46:00|89371.4|89346.4|89368.2|89343.2|89371.7|89346.7|89352.4|89327.4|63
1642074370000|2022-01-13 11:46:10|89368.4|89343.4|89373|89348|89373.6|89348.6|89368.2|89343.2|45
1642074380000|2022-01-13 11:46:20|89375.1|89350.1|89383.5|89358.5|89386.8|89361.8|89374.9|89349.9|55
1642074390000|2022-01-13 11:46:30|89383.8|89358.8|89385.8|89360.8|89389.1|89364.1|89383.4|89358.4|46
1642074400000|2022-01-13 11:46:40|89385.6|89360.6|89380.3|89355.3|89386.5|89361.5|89380.3|89355.3|40
1642074410000|2022-01-13 11:46:50|89380.7|89355.7|89377.7|89352.7|89394.1|89357.5|89377|89344.1|37
1642074420000|2022-01-13 11:47:00|89378.3|89353.3|89383.1|89358.1|89385.3|89360.3|89378.3|89353.3|37
1642074430000|2022-01-13 11:47:10|89383.3|89358.3|89380.9|89355.9|89385|89360|89380.1|89355.1|28
1642074440000|2022-01-13 11:47:20|89381.5|89356.5|89388.9|89363.9|89389.4|89364.4|89381|89356|23
1642074450000|2022-01-13 11:47:30|89389.3|89364.3|89392.8|89367.8|89392.8|89367.8|89389.3|89364.3|39
1642074460000|2022-01-13 11:47:40|89392.6|89367.6|89391.3|89366.3|89392.9|89367.9|89390.9|89365.9|28
1642074470000|2022-01-13 11:47:50|89391.4|89366.4|89392.3|89367.3|89392.7|89367.7|89390.6|89365.6|25
1642074480000|2022-01-13 11:48:00|89392.9|89367.9|89392|89367|89393|89368|89391.1|89366.1|32
1642074490000|2022-01-13 11:48:10|89392.4|89367.4|89393.3|89368.3|89396.9|89371.9|89391.7|89366.7|35
1642074500000|2022-01-13 11:48:20|89393.9|89368.9|89393.9|89368.9|89394.3|89369.3|89392.9|89367.9|24
1642074510000|2022-01-13 11:48:30|89394|89369|89391.6|89366.6|89394.4|89369.4|89391.6|89366.6|24
1642074520000|2022-01-13 11:48:40|89392.1|89367.1|89392.1|89367.1|89392.9|89367.9|89391|89366|27
1642074530000|2022-01-13 11:48:50|89391.9|89366.9|89393.3|89368.3|89395.7|89370.7|89391.1|89366.1|38
1642074540000|2022-01-13 11:49:00|89394|89369|89393.7|89368.7|89394.9|89369.9|89392.4|89367.4|35
1642074550000|2022-01-13 11:49:10|89393.3|89368.3|89394.9|89369.9|89395.2|89370.2|89392.8|89367.8|27
1642074560000|2022-01-13 11:49:20|89395.1|89370.1|89404|89379|89404|89379|89395.1|89370.1|41
1642074570000|2022-01-13 11:49:30|89403.8|89378.8|89403.6|89378.6|89403.9|89378.9|89403.3|89378.3|12
1642074580000|2022-01-13 11:49:40|89403.4|89378.4|89401.8|89376.8|89403.6|89378.6|89400.5|89375.5|21
1642074590000|2022-01-13 11:49:50|89401.9|89376.9|89394.7|89369.7|89401.9|89376.9|89393.3|89368.3|39
1642074600000|2022-01-13 11:50:00|89395.3|89370.3|89392.1|89367.1|89396.2|89371.2|89391.6|89366.6|31
1642074610000|2022-01-13 11:50:10|89391.8|89366.8|89389|89364|89393.9|89368.9|89389|89364|34
1642074620000|2022-01-13 11:50:20|89388.4|89363.4|89380|89355|89389.5|89364.5|89379.3|89354.3|40
1642074630000|2022-01-13 11:50:30|89379.3|89354.3|89382.5|89357.5|89383.5|89358.5|89377.1|89352.1|41
1642074640000|2022-01-13 11:50:40|89383.5|89358.5|89382.3|89357.3|89383.5|89358.5|89381.9|89356.9|14
1642074650000|2022-01-13 11:50:50|89382.4|89357.4|89391.4|89366.4|89391.9|89366.9|89382.1|89357.1|27
1642074660000|2022-01-13 11:51:00|89390.7|89365.7|89393.7|89368.7|89394.4|89369.4|89390.7|89365.7|29
1642074670000|2022-01-13 11:51:10|89393.8|89368.8|89394.2|89369.2|89394.2|89369.2|89392.9|89367.9|19
1642074680000|2022-01-13 11:51:20|89394|89369|89396.2|89371.2|89398.3|89373.3|89393.4|89368.4|39
1642074690000|2022-01-13 11:51:30|89395.6|89370.6|89394.5|89369.5|89395.6|89370.6|89393.1|89368.1|21
1642074700000|2022-01-13 11:51:40|89394.2|89369.2|89386.5|89361.5|89395.9|89370.9|89385.9|89360.9|34
1642074710000|2022-01-13 11:51:50|89386.2|89361.2|89382.3|89357.3|89386.2|89361.2|89381.3|89356.3|31
1642074720000|2022-01-13 11:52:00|89382.5|89357.5|89385.4|89360.4|89385.7|89360.7|89382.5|89357.5|24
1642074730000|2022-01-13 11:52:10|89385.1|89360.1|89388.1|89363.1|89388.1|89363.1|89384.6|89359.6|25
1642074740000|2022-01-13 11:52:20|89388.6|89363.6|89389.2|89364.2|89391.5|89366.5|89387.9|89362.9|30
1642074750000|2022-01-13 11:52:30|89389.4|89364.4|89390|89365|89390.3|89365.3|89388.5|89363.5|27
1642074760000|2022-01-13 11:52:40|89389.9|89364.9|89385.8|89360.8|89390.4|89365.4|89384.1|89359.1|26
1642074770000|2022-01-13 11:52:50|89385.4|89360.4|89381|89356|89387.6|89362.6|89380.9|89355.9|42
1642074780000|2022-01-13 11:53:00|89380.9|89355.9|89377.2|89352.2|89381.3|89356.3|89376|89351|27
1642074790000|2022-01-13 11:53:10|89376.7|89351.7|89377.4|89352.4|89379.6|89354.6|89375.6|89350.6|28
1642074800000|2022-01-13 11:53:20|89377|89352|89376.5|89351.5|89377.6|89352.6|89371.8|89346.8|20
1642074810000|2022-01-13 11:53:30|89376.4|89351.4|89378.7|89353.7|89379.1|89354.1|89375.9|89350.9|22
1642074820000|2022-01-13 11:53:40|89377.6|89352.6|89376.1|89351.1|89378.4|89353.4|89371.1|89346.1|45
1642074830000|2022-01-13 11:53:50|89376.2|89351.2|89378.8|89353.8|89379.5|89354.5|89374.2|89349.2|41
1642074840000|2022-01-13 11:54:00|89379.3|89354.3|89379.4|89354.4|89379.4|89354.4|89376.1|89351.1|20
1642074850000|2022-01-13 11:54:10|89379.3|89354.3|89379.5|89354.5|89379.6|89354.6|89377.6|89352.6|19
1642074860000|2022-01-13 11:54:20|89379.1|89354.1|89381|89356|89381.8|89356.8|89378.4|89353.4|22
1642074870000|2022-01-13 11:54:30|89381.2|89356.2|89377.6|89352.6|89381.3|89356.3|89377.1|89352.1|29
1642074880000|2022-01-13 11:54:40|89378|89353|89378.4|89353.4|89378.6|89353.6|89377.4|89352.4|12
1642074890000|2022-01-13 11:54:50|89378.3|89353.3|89379.4|89354.4|89379.5|89354.5|89377.6|89352.6|32
1642074900000|2022-01-13 11:55:00|89379.2|89354.2|89376.5|89351.5|89379.2|89354.2|89375.5|89350.5|28
1642074910000|2022-01-13 11:55:10|89376.6|89351.6|89371.3|89346.3|89376.6|89351.6|89370|89345|35
1642074920000|2022-01-13 11:55:20|89371.9|89346.9|89370.9|89345.9|89375|89350|89370.8|89345.8|33
1642074930000|2022-01-13 11:55:30|89371.1|89346.1|89371.3|89346.3|89372.2|89347.2|89370.6|89345.6|21
1642074940000|2022-01-13 11:55:40|89371.8|89346.8|89372.5|89347.5|89372.8|89347.8|89371.7|89346.7|18
1642074950000|2022-01-13 11:55:50|89371.9|89346.9|89372.5|89347.5|89373.6|89348.6|89370.4|89345.4|35
1642074960000|2022-01-13 11:56:00|89372.6|89347.6|89369.2|89344.2|89373.5|89348.5|89366.4|89341.4|38
1642074970000|2022-01-13 11:56:10|89368.9|89343.9|89368.6|89343.6|89372.5|89347.5|89368.1|89343.1|36
1642074980000|2022-01-13 11:56:20|89369.2|89344.2|89371.7|89346.7|89373|89348|89368.5|89343.5|35
1642074990000|2022-01-13 11:56:30|89371.2|89346.2|89372.8|89347.8|89374.8|89349.8|89370.7|89345.7|31
1642075000000|2022-01-13 11:56:40|89373.1|89348.1|89369.2|89344.2|89375.7|89350.7|89367.6|89342.6|37
1642075010000|2022-01-13 11:56:50|89368.5|89343.5|89369.8|89344.8|89370.7|89345.7|89367.5|89342.5|29
1642075020000|2022-01-13 11:57:00|89369.6|89344.6|89365.6|89340.6|89370.3|89345.3|89365.2|89340.2|37
1642075030000|2022-01-13 11:57:10|89365.5|89340.5|89369.6|89344.6|89370|89345|89365.5|89340.5|36
1642075040000|2022-01-13 11:57:20|89369.5|89344.5|89370.1|89345.1|89370.2|89345.2|89367.5|89342.5|30
1642075050000|2022-01-13 11:57:30|89369.9|89344.9|89367|89342|89369.9|89344.9|89367|89342|34
1642075060000|2022-01-13 11:57:40|89366.3|89341.3|89368|89343|89368|89343|89363.7|89338.7|36
1642075070000|2022-01-13 11:57:50|89367.4|89342.4|89345|89320|89368.5|89343.5|89345|89320|44
1642075080000|2022-01-13 11:58:00|89344.4|89319.4|89340.5|89315.5|89345.7|89320.7|89339.6|89314.6|59
1642075090000|2022-01-13 11:58:10|89340.7|89315.7|89349.4|89324.4|89349.4|89324.4|89340.7|89315.7|46
1642075100000|2022-01-13 11:58:20|89349.3|89324.3|89355.8|89330.8|89357|89332|89347.5|89322.5|32
1642075110000|2022-01-13 11:58:30|89356|89331|89365|89340|89368.6|89343.6|89355.4|89330.4|55
1642075120000|2022-01-13 11:58:40|89364.8|89339.8|89372.9|89347.9|89374.7|89349.7|89364|89339|55
1642075130000|2022-01-13 11:58:50|89372.8|89347.8|89374.8|89349.8|89377.7|89352.7|89371.3|89346.3|54
1642075140000|2022-01-13 11:59:00|89374.4|89349.4|89375.9|89350.9|89376.9|89351.9|89371.8|89346.8|60
1642075150000|2022-01-13 11:59:10|89375|89350|89376.4|89351.4|89379.1|89354.1|89374.6|89349.6|44
1642075160000|2022-01-13 11:59:20|89377|89352|89373.4|89348.4|89377|89352|89373.4|89348.4|32
1642075170000|2022-01-13 11:59:30|89373|89348|89363.2|89338.2|89374.5|89349.5|89361.2|89336.2|49
1642075180000|2022-01-13 11:59:40|89361.9|89336.9|89357.1|89332.1|89366.6|89341.6|89356.4|89331.4|53
1642075190000|2022-01-13 11:59:50|89357.3|89332.3|89359.1|89334.1|89359.8|89334.8|89356.5|89331.5|44
1642075200000|2022-01-13 12:00:00|89359.4|89334.4|89358.9|89333.9|89366.4|89341.4|89358.7|89333.7|65
1642075210000|2022-01-13 12:00:10|89359.6|89334.6|89366|89341|89367.3|89342.3|89359.6|89334.6|43
1642075220000|2022-01-13 12:00:20|89365.9|89340.9|89375.2|89350.2|89376.2|89351.2|89363|89338|62
1642075230000|2022-01-13 12:00:30|89375.6|89350.6|89373.6|89348.6|89377.6|89352.6|89370.9|89345.9|62
1642075240000|2022-01-13 12:00:40|89373.4|89348.4|89371.6|89346.6|89373.5|89348.5|89369.4|89344.4|64
1642075250000|2022-01-13 12:00:50|89371.4|89346.4|89374|89349|89374.5|89349.5|89370.5|89345.5|44
1642075260000|2022-01-13 12:01:00|89374.2|89349.2|89370.9|89345.9|89374.3|89349.3|89366.7|89341.7|50
1642075270000|2022-01-13 12:01:10|89371.7|89346.7|89376.3|89351.3|89377.1|89352.1|89371.2|89346.2|58
1642075280000|2022-01-13 12:01:20|89376.4|89351.4|89384.8|89359.8|89387.5|89362.5|89376.2|89351.2|44
1642075290000|2022-01-13 12:01:30|89384.9|89359.9|89394.8|89369.8|89395.4|89370.4|89382.2|89357.2|58
1642075300000|2022-01-13 12:01:40|89394.3|89369.3|89393.6|89368.6|89398.3|89373.3|89392.8|89367.8|59
1642075310000|2022-01-13 12:01:50|89394.2|89369.2|89411.3|89386.3|89411.3|89386.3|89394.2|89369.2|74
1642075320000|2022-01-13 12:02:00|89410.6|89385.6|89401.4|89376.4|89417.6|89392.6|89398.2|89373.2|66
1642075330000|2022-01-13 12:02:10|89401.3|89376.3|89403.5|89378.5|89404.8|89379.8|89400.1|89375.1|48
1642075340000|2022-01-13 12:02:20|89404|89379|89393.9|89368.9|89404.9|89379.9|89392|89367|44
1642075350000|2022-01-13 12:02:30|89398.1|89373.1|89413.5|89388.5|89414.7|89389.7|89398.1|89373.1|53
1642075360000|2022-01-13 12:02:40|89413.6|89388.6|89408.2|89383.2|89413.6|89388.6|89408.2|89383.2|45
1642075370000|2022-01-13 12:02:50|89408.5|89383.5|89404.9|89379.9|89410.3|89385.3|89401|89376|61
1642075380000|2022-01-13 12:03:00|89405|89380|89411.2|89386.2|89411.2|89386.2|89404.5|89379.5|41
1642075390000|2022-01-13 12:03:10|89412|89387|89411.6|89386.6|89415|89390|89410.9|89385.9|50
1642075400000|2022-01-13 12:03:20|89411.1|89386.1|89409.5|89384.5|89412.8|89387.8|89404.5|89379.5|55
1642075410000|2022-01-13 12:03:30|89409.8|89384.8|89407|89382|89414.4|89389.4|89405.6|89380.6|51
1642075420000|2022-01-13 12:03:40|89405.5|89380.5|89414.2|89389.2|89415|89390|89403.2|89378.2|58
1642075430000|2022-01-13 12:03:50|89414.4|89389.4|89413.2|89388.2|89418.9|89393.9|89413.2|89388.2|47
1642075440000|2022-01-13 12:04:00|89413.1|89388.1|89422.5|89397.5|89422.5|89397.5|89413.1|89388.1|41
1642075450000|2022-01-13 12:04:10|89421.5|89396.5|89421.9|89396.9|89422.8|89397.8|89418.7|89393.7|49
1642075460000|2022-01-13 12:04:20|89422.5|89397.5|89415.9|89390.9|89422.6|89397.6|89414.5|89389.5|45
1642075470000|2022-01-13 12:04:30|89415.5|89390.5|89409.3|89384.3|89421|89396|89409.3|89384.3|58
1642075480000|2022-01-13 12:04:40|89408.1|89383.1|89408|89383|89409.3|89384.3|89401.1|89376.1|56
1642075490000|2022-01-13 12:04:50|89408.2|89383.2|89409.8|89384.8|89410|89385|89407.5|89382.5|55
1642075500000|2022-01-13 12:05:00|89409.9|89384.9|89410.8|89385.8|89411.2|89386.2|89409.6|89384.6|43
1642075510000|2022-01-13 12:05:10|89410.7|89385.7|89409.7|89384.7|89410.9|89385.9|89404.6|89379.6|42
1642075520000|2022-01-13 12:05:20|89410|89385|89406.4|89381.4|89410.1|89385.1|89405.2|89380.2|63
1642075530000|2022-01-13 12:05:30|89406.2|89381.2|89412.3|89387.3|89413.5|89388.5|89406.1|89381.1|45
1642075540000|2022-01-13 12:05:40|89412.1|89387.1|89415|89390|89416.1|89391.1|89411.5|89386.5|61
1642075550000|2022-01-13 12:05:50|89414.1|89389.1|89412.6|89387.6|89415.5|89390.5|89412.6|89387.6|43
1642075560000|2022-01-13 12:06:00|89413|89388|89411|89386|89414.8|89389.8|89409.8|89384.8|40
1642075570000|2022-01-13 12:06:10|89411.4|89386.4|89412.9|89387.9|89415.1|89390.1|89410|89385|56
1642075580000|2022-01-13 12:06:20|89413.1|89388.1|89415.2|89390.2|89415.2|89390.2|89413.1|89388.1|33
1642075590000|2022-01-13 12:06:30|89414.9|89389.9|89415.8|89390.8|89416|89391|89414.4|89389.4|22
1642075600000|2022-01-13 12:06:40|89415.7|89390.7|89416.8|89391.8|89416.8|89391.8|89415.3|89390.3|12
1642075610000|2022-01-13 12:06:50|89416.6|89391.6|89415.8|89390.8|89416.7|89391.7|89415.8|89390.8|27
1642075620000|2022-01-13 12:07:00|89416.1|89391.1|89419.5|89394.5|89420.2|89395.2|89415.2|89390.2|39
1642075630000|2022-01-13 12:07:10|89419.8|89394.8|89411.4|89386.4|89426.1|89401.1|89411.4|89386.4|58
1642075640000|2022-01-13 12:07:20|89412.4|89387.4|89400.2|89375.2|89412.9|89387.9|89398.5|89373.5|56
1642075650000|2022-01-13 12:07:30|89400.3|89375.3|89391|89366|89400.5|89375.5|89390|89365|49
1642075660000|2022-01-13 12:07:40|89390.7|89365.7|89396.5|89371.5|89400.3|89375.3|89390.4|89365.4|48
1642075670000|2022-01-13 12:07:50|89396.6|89371.6|89401.2|89376.2|89401.9|89376.9|89396.3|89371.3|54
1642075680000|2022-01-13 12:08:00|89401.4|89376.4|89405.8|89380.8|89410.1|89385.1|89400.5|89375.5|59
1642075690000|2022-01-13 12:08:10|89405.9|89380.9|89406.4|89381.4|89410|89385|89405.3|89380.3|20
1642075700000|2022-01-13 12:08:20|89406.1|89381.1|89407.7|89382.7|89408.3|89383.3|89404.7|89379.7|31
1642075710000|2022-01-13 12:08:30|89407.8|89382.8|89404.1|89379.1|89407.9|89382.9|89403.7|89378.7|26
1642075720000|2022-01-13 12:08:40|89404.2|89379.2|89404.6|89379.6|89406.8|89381.8|89403.9|89378.9|21
1642075730000|2022-01-13 12:08:50|89404.9|89379.9|89403.9|89378.9|89407.2|89382.2|89403.3|89378.3|38
1642075740000|2022-01-13 12:09:00|89404|89379|89404.2|89379.2|89405.5|89380.5|89403.2|89378.2|44
1642075750000|2022-01-13 12:09:10|89405.9|89380.9|89403.8|89378.8|89406.1|89381.1|89402.6|89377.6|26
1642075760000|2022-01-13 12:09:20|89404.5|89379.5|89403.1|89378.1|89412.2|89387.2|89402.3|89377.3|45
1642075770000|2022-01-13 12:09:30|89403.3|89378.3|89404|89379|89408.5|89383.5|89402.8|89377.8|44
1642075780000|2022-01-13 12:09:40|89403.6|89378.6|89402.2|89377.2|89404.3|89379.3|89402.2|89377.2|28
1642075790000|2022-01-13 12:09:50|89402.5|89377.5|89405.9|89380.9|89406.3|89381.3|89400.5|89375.5|43
1642075800000|2022-01-13 12:10:00|89406.5|89381.5|89410.5|89385.5|89410.5|89385.5|89406.1|89381.1|55
1642075810000|2022-01-13 12:10:10|89410.2|89385.2|89413.5|89388.5|89414.6|89389.6|89410.2|89385.2|35
1642075820000|2022-01-13 12:10:20|89415.7|89390.7|89417.2|89392.2|89419.8|89394.8|89415.7|89390.7|47
1642075830000|2022-01-13 12:10:30|89416.8|89391.8|89418.2|89393.2|89420.4|89395.4|89416.6|89391.6|41
1642075840000|2022-01-13 12:10:40|89418|89393|89418.9|89393.9|89419.7|89394.7|89416.9|89391.9|43
1642075850000|2022-01-13 12:10:50|89419.2|89394.2|89420.5|89395.5|89422.7|89397.7|89418.5|89393.5|47
1642075860000|2022-01-13 12:11:00|89420.4|89395.4|89419.4|89394.4|89421.6|89396.6|89419|89394|30
1642075870000|2022-01-13 12:11:10|89419.3|89394.3|89417.6|89392.6|89419.8|89394.8|89414.4|89389.4|43
1642075880000|2022-01-13 12:11:20|89415.9|89390.9|89417.4|89392.4|89419.9|89394.9|89415.9|89390.9|57
1642075890000|2022-01-13 12:11:30|89417.3|89392.3|89413.5|89388.5|89417.4|89392.4|89413.5|89388.5|42
1642075900000|2022-01-13 12:11:40|89413.9|89388.9|89415.5|89390.5|89415.5|89390.5|89413.2|89388.2|34
1642075910000|2022-01-13 12:11:50|89415.4|89390.4|89415.5|89390.5|89416|89391|89414.5|89389.5|25
1642075920000|2022-01-13 12:12:00|89415.6|89390.6|89414.9|89389.9|89416.8|89391.8|89413.3|89388.3|49
1642075930000|2022-01-13 12:12:10|89414.1|89389.1|89415|89390|89416.9|89391.9|89414.1|89389.1|44
1642075940000|2022-01-13 12:12:20|89414.8|89389.8|89413.3|89388.3|89415.7|89390.7|89413.3|89388.3|35
1642075950000|2022-01-13 12:12:30|89412.7|89387.7|89414.9|89389.9|89415.7|89390.7|89412.2|89387.2|46
1642075960000|2022-01-13 12:12:40|89414.8|89389.8|89414.2|89389.2|89414.9|89389.9|89412.8|89387.8|33
1642075970000|2022-01-13 12:12:50|89413.6|89388.6|89415.7|89390.7|89416.4|89391.4|89413.2|89388.2|33
1642075980000|2022-01-13 12:13:00|89415.5|89390.5|89416.3|89391.3|89416.8|89391.8|89414.3|89389.3|39
1642075990000|2022-01-13 12:13:10|89417|89392|89415.5|89390.5|89417.1|89392.1|89414.4|89389.4|48
1642076000000|2022-01-13 12:13:20|89415.3|89390.3|89414.1|89389.1|89416.7|89391.7|89413.5|89388.5|35
1642076010000|2022-01-13 12:13:30|89414.4|89389.4|89414|89389|89418.7|89393.7|89413.3|89388.3|46
1642076020000|2022-01-13 12:13:40|89413.8|89388.8|89416.3|89391.3|89416.3|89391.3|89413.4|89388.4|21
1642076030000|2022-01-13 12:13:50|89415.8|89390.8|89415.5|89390.5|89415.8|89390.8|89413.9|89388.9|21
1642076040000|2022-01-13 12:14:00|89414.8|89389.8|89415.5|89390.5|89416.3|89391.3|89414.8|89389.8|26
1642076050000|2022-01-13 12:14:10|89415.6|89390.6|89415.9|89390.9|89417.8|89392.8|89414.8|89389.8|56
1642076060000|2022-01-13 12:14:20|89416.1|89391.1|89409.4|89384.4|89416.8|89391.8|89407.2|89382.2|41
1642076070000|2022-01-13 12:14:30|89409.2|89384.2|89408.4|89383.4|89409.2|89384.2|89407.5|89382.5|26
1642076080000|2022-01-13 12:14:40|89407.9|89382.9|89408.2|89383.2|89409.2|89384.2|89406.5|89381.5|30
1642076090000|2022-01-13 12:14:50|89408.1|89383.1|89409|89384|89409|89384|89406.9|89381.9|22
1642076100000|2022-01-13 12:15:00|89409.1|89384.1|89408|89383|89409.3|89384.3|89407.6|89382.6|26
1642076110000|2022-01-13 12:15:10|89407.6|89382.6|89407.7|89382.7|89408.7|89383.7|89407.3|89382.3|22
1642076120000|2022-01-13 12:15:20|89406.6|89381.6|89406.8|89381.8|89407.4|89382.4|89406|89381|21
1642076130000|2022-01-13 12:15:30|89405.8|89380.8|89406.8|89381.8|89407.6|89382.6|89405.8|89380.8|19
1642076140000|2022-01-13 12:15:40|89406.6|89381.6|89404|89379|89407.8|89382.8|89400.4|89375.4|42
1642076150000|2022-01-13 12:15:50|89403.3|89378.3|89401.5|89376.5|89407.9|89382.9|89399.1|89374.1|34
1642076160000|2022-01-13 12:16:00|89402.2|89377.2|89402.3|89377.3|89403|89378|89400.7|89375.7|27
1642076170000|2022-01-13 12:16:10|89403|89378|89403.8|89378.8|89404.2|89379.2|89402.1|89377.1|26
1642076180000|2022-01-13 12:16:20|89404|89379|89391.5|89366.5|89404.5|89379.5|89390.9|89365.9|40
1642076190000|2022-01-13 12:16:30|89390.9|89365.9|89388.1|89363.1|89393.3|89368.3|89385.8|89360.8|48
1642076200000|2022-01-13 12:16:40|89387.7|89362.7|89379.2|89354.2|89389.7|89364.7|89379.2|89354.2|31
1642076210000|2022-01-13 12:16:50|89379.3|89354.3|89384.9|89359.9|89386|89361|89377.8|89352.8|38
1642076220000|2022-01-13 12:17:00|89386.1|89361.1|89380.1|89355.1|89386.1|89361.1|89378.8|89353.8|38
1642076230000|2022-01-13 12:17:10|89380.5|89355.5|89369.3|89344.3|89380.5|89355.5|89367.2|89342.2|39
1642076240000|2022-01-13 12:17:20|89370.5|89345.5|89378.5|89353.5|89380.3|89355.3|89370.5|89345.5|40
1642076250000|2022-01-13 12:17:30|89377.8|89352.8|89387.6|89362.6|89389.1|89364.1|89375.3|89350.3|49
1642076260000|2022-01-13 12:17:40|89387.4|89362.4|89381.7|89356.7|89387.8|89362.8|89379.3|89354.3|26
1642076270000|2022-01-13 12:17:50|89381.1|89356.1|89373.8|89348.8|89383.1|89358.1|89372.5|89347.5|36
1642076280000|2022-01-13 12:18:00|89374.4|89349.4|89370.7|89345.7|89375.4|89350.4|89370.4|89345.4|23
1642076290000|2022-01-13 12:18:10|89370.8|89345.8|89353|89328|89371.4|89346.4|89353|89328|41
1642076300000|2022-01-13 12:18:20|89352.8|89327.8|89346.5|89321.5|89352.8|89327.8|89345.7|89320.7|59
1642076310000|2022-01-13 12:18:30|89346.3|89321.3|89344.7|89319.7|89347.2|89322.2|89344.7|89319.7|42
1642076320000|2022-01-13 12:18:40|89344.5|89319.5|89341.5|89316.5|89344.7|89319.7|89340.5|89315.5|48
1642076330000|2022-01-13 12:18:50|89341.9|89316.9|89345.5|89320.5|89346.7|89321.7|89341.4|89316.4|50
1642076340000|2022-01-13 12:19:00|89345.4|89320.4|89341.8|89316.8|89345.7|89320.7|89340.6|89315.6|60
1642076350000|2022-01-13 12:19:10|89341.7|89316.7|89341.7|89316.7|89346.6|89321.6|89340.6|89315.6|39
1642076360000|2022-01-13 12:19:20|89341.6|89316.6|89342.9|89317.9|89345.9|89320.9|89340.8|89315.8|42
1642076370000|2022-01-13 12:19:30|89342.6|89317.6|89340.5|89315.5|89347|89322|89340.4|89315.4|60
1642076380000|2022-01-13 12:19:40|89339.9|89314.9|89339.3|89314.3|89341.8|89316.8|89336.6|89311.6|32
1642076390000|2022-01-13 12:19:50|89337.9|89312.9|89338.5|89313.5|89340.1|89315.1|89336.9|89311.9|48
1642076400000|2022-01-13 12:20:00|89339.2|89314.2|89338.8|89313.8|89339.2|89314.2|89338|89313|26
1642076410000|2022-01-13 12:20:10|89338.9|89313.9|89336.1|89311.1|89340.7|89315.7|89336|89311|48
1642076420000|2022-01-13 12:20:20|89336.7|89311.7|89329.1|89304.1|89336.9|89311.9|89328.2|89303.2|50
1642076430000|2022-01-13 12:20:30|89329.2|89304.2|89324.5|89299.5|89330.1|89305.1|89323.8|89298.8|47
1642076440000|2022-01-13 12:20:40|89323.9|89298.9|89321.6|89296.6|89325.5|89300.5|89320.3|89295.3|51
1642076450000|2022-01-13 12:20:50|89320.9|89295.9|89318.7|89293.7|89322.5|89297.5|89307.7|89282.7|64
1642076460000|2022-01-13 12:21:00|89319.4|89294.4|89337.1|89312.1|89338.7|89313.7|89319.4|89294.4|51
1642076470000|2022-01-13 12:21:10|89336.8|89311.8|89334.4|89309.4|89336.9|89311.9|89334|89309|61
1642076480000|2022-01-13 12:21:20|89334.2|89309.2|89332.8|89307.8|89335.7|89310.7|89331.5|89306.5|44
1642076490000|2022-01-13 12:21:30|89332.7|89307.7|89331.4|89306.4|89335.9|89310.9|89330.6|89305.6|44
1642076500000|2022-01-13 12:21:40|89330.7|89305.7|89329|89304|89331.6|89306.6|89326.3|89301.3|45
1642076510000|2022-01-13 12:21:50|89328.7|89303.7|89329|89304|89331.1|89306.1|89328.6|89303.6|40
1642076520000|2022-01-13 12:22:00|89329.6|89304.6|89328.8|89303.8|89331.6|89306.6|89327.8|89302.8|43
1642076530000|2022-01-13 12:22:10|89327.5|89302.5|89333.9|89308.9|89335.9|89310.9|89327.5|89302.5|40
1642076540000|2022-01-13 12:22:20|89333.8|89308.8|89333.9|89308.9|89336.3|89311.3|89333.1|89308.1|40
1642076550000|2022-01-13 12:22:30|89334.2|89309.2|89327|89302|89345.2|89311.5|89325.4|89295.2|58
1642076560000|2022-01-13 12:22:40|89326.9|89301.9|89323.2|89298.2|89326.9|89301.9|89321.6|89296.6|42
1642076570000|2022-01-13 12:22:50|89322.9|89297.9|89324.2|89299.2|89324.5|89299.5|89319.1|89294.1|32
1642076580000|2022-01-13 12:23:00|89323.5|89298.5|89322.8|89297.8|89324.5|89299.5|89321.7|89296.7|38
1642076590000|2022-01-13 12:23:10|89322.9|89297.9|89319.5|89294.5|89325|89300|89317.8|89292.8|26
1642076600000|2022-01-13 12:23:20|89319.8|89294.8|89320.8|89295.8|89322.4|89297.4|89316.5|89291.5|36
1642076610000|2022-01-13 12:23:30|89322|89297|89323.1|89298.1|89323.4|89298.4|89320.5|89295.5|33
1642076620000|2022-01-13 12:23:40|89322.8|89297.8|89319|89294|89324.6|89299.6|89317.9|89292.9|30
1642076630000|2022-01-13 12:23:50|89319.5|89294.5|89315.8|89290.8|89319.6|89294.6|89315.7|89290.7|15
1642076640000|2022-01-13 12:24:00|89317.6|89292.6|89326|89301|89326.8|89301.8|89316.5|89291.5|30
1642076650000|2022-01-13 12:24:10|89326.6|89301.6|89323.7|89298.7|89329.8|89304.8|89323.6|89298.6|42
1642076660000|2022-01-13 12:24:20|89323.9|89298.9|89324.6|89299.6|89326.9|89301.9|89322.8|89297.8|37
1642076670000|2022-01-13 12:24:30|89324|89299|89324.2|89299.2|89324.8|89299.8|89323.2|89298.2|25
1642076680000|2022-01-13 12:24:40|89324|89299|89321.3|89296.3|89324.4|89299.4|89317.9|89292.9|33
1642076690000|2022-01-13 12:24:50|89320.6|89295.6|89322.4|89297.4|89325|89300|89319.8|89294.8|28
1642076700000|2022-01-13 12:25:00|89322.6|89297.6|89320.8|89295.8|89322.6|89297.6|89319.8|89294.8|35
1642076710000|2022-01-13 12:25:10|89321.1|89296.1|89319.8|89294.8|89321.3|89296.3|89319.8|89294.8|27
1642076720000|2022-01-13 12:25:20|89319.9|89294.9|89303.6|89278.6|89321.5|89296.5|89303.1|89278.1|45
1642076730000|2022-01-13 12:25:30|89305|89280|89310.7|89285.7|89312.2|89287.2|89303.9|89278.9|49
1642076740000|2022-01-13 12:25:40|89310.9|89285.9|89308.3|89283.3|89312.1|89287.1|89306.2|89281.2|34
1642076750000|2022-01-13 12:25:50|89308.5|89283.5|89306.4|89281.4|89308.5|89283.5|89306.3|89281.3|39
1642076760000|2022-01-13 12:26:00|89306.2|89281.2|89307.7|89282.7|89308.6|89283.6|89306.1|89281.1|39
1642076770000|2022-01-13 12:26:10|89307.4|89282.4|89312.3|89287.3|89313.1|89288.1|89306.7|89281.7|31
1642076780000|2022-01-13 12:26:20|89312.4|89287.4|89308.5|89283.5|89312.4|89287.4|89308.2|89283.2|41
1642076790000|2022-01-13 12:26:30|89308.1|89283.1|89307|89282|89309|89284|89306|89281|27
1642076800000|2022-01-13 12:26:40|89305.6|89280.6|89305.6|89280.6|89307.3|89282.3|89304.8|89279.8|32
1642076810000|2022-01-13 12:26:50|89304.9|89279.9|89305.2|89280.2|89306.9|89281.9|89303.3|89278.3|23
1642076820000|2022-01-13 12:27:00|89305|89280|89301.2|89276.2|89305.9|89280.9|89299.6|89274.6|48
1642076830000|2022-01-13 12:27:10|89300.4|89275.4|89303.3|89278.3|89305.3|89280.3|89299.2|89274.2|34
1642076840000|2022-01-13 12:27:20|89303.2|89278.2|89305.9|89280.9|89310.7|89285.7|89302.9|89277.9|39
1642076850000|2022-01-13 12:27:30|89305.8|89280.8|89304.4|89279.4|89307|89282|89303.6|89278.6|31
1642076860000|2022-01-13 12:27:40|89304.7|89279.7|89302.2|89277.2|89308.3|89283.3|89301.7|89276.7|43
1642076870000|2022-01-13 12:27:50|89303.4|89278.4|89297.4|89272.4|89306.2|89281.2|89296|89271|49
1642076880000|2022-01-13 12:28:00|89297|89272|89297.1|89272.1|89298.7|89273.7|89293.8|89268.8|34
1642076890000|2022-01-13 12:28:10|89297.5|89272.5|89321.8|89296.8|89323|89298|89297.5|89272.5|50
1642076900000|2022-01-13 12:28:20|89321.7|89296.7|89312.8|89287.8|89322.8|89297.8|89309.1|89284.1|37
1642076910000|2022-01-13 12:28:30|89312.2|89287.2|89297.4|89272.4|89312.2|89287.2|89297.4|89272.4|34
1642076920000|2022-01-13 12:28:40|89297.3|89272.3|89297.9|89272.9|89300.3|89275.3|89294.5|89269.5|43
1642076930000|2022-01-13 12:28:50|89296.8|89271.8|89299.6|89274.6|89301.2|89276.2|89296.8|89271.8|37
1642076940000|2022-01-13 12:29:00|89299.2|89274.2|89296.9|89271.9|89302.6|89277.6|89296|89271|48
1642076950000|2022-01-13 12:29:10|89296.6|89271.6|89298.6|89273.6|89298.6|89273.6|89296.4|89271.4|38
1642076960000|2022-01-13 12:29:20|89298.7|89273.7|89299.5|89274.5|89303.9|89278.9|89298|89273|37
1642076970000|2022-01-13 12:29:30|89299.7|89274.7|89295.9|89270.9|89299.7|89274.7|89292.1|89267.1|31
1642076980000|2022-01-13 12:29:40|89294.9|89269.9|89293.8|89268.8|89297.2|89272.2|89290.9|89265.9|44
1642076990000|2022-01-13 12:29:50|89294.2|89269.2|89296|89271|89296|89271|89292.6|89267.6|38
1642077000000|2022-01-13 12:30:00|89295.7|89270.7|89297.3|89272.3|89298.8|89273.8|89294.1|89269.1|35
1642077010000|2022-01-13 12:30:10|89297.4|89272.4|89298.3|89273.3|89298.4|89273.4|89296.8|89271.8|31
1642077020000|2022-01-13 12:30:20|89297.9|89272.9|89297.8|89272.8|89298.1|89273.1|89297.1|89272.1|11
1642077030000|2022-01-13 12:30:30|89297.5|89272.5|89299.1|89274.1|89300|89275|89295.5|89270.5|21
1642077040000|2022-01-13 12:30:40|89298.7|89273.7|89299.4|89274.4|89300.1|89275.1|89296.5|89271.5|38
1642077050000|2022-01-13 12:30:50|89298.3|89273.3|89298.6|89273.6|89300|89275|89297.5|89272.5|31
1642077060000|2022-01-13 12:31:00|89298.2|89273.2|89299.6|89274.6|89301.8|89276.8|89297.8|89272.8|39
1642077070000|2022-01-13 12:31:10|89299.5|89274.5|89298.9|89273.9|89300.3|89275.3|89298.6|89273.6|28
1642077080000|2022-01-13 12:31:20|89299|89274|89301.2|89276.2|89302.1|89277.1|89298.9|89273.9|28
1642077090000|2022-01-13 12:31:30|89300.9|89275.9|89301.8|89276.8|89302.4|89277.4|89300.9|89275.9|31
1642077100000|2022-01-13 12:31:40|89301.7|89276.7|89305.1|89280.1|89306|89281|89301.7|89276.7|29
1642077110000|2022-01-13 12:31:50|89305.4|89280.4|89303.8|89278.8|89308.9|89283.9|89302.1|89277.1|35
1642077120000|2022-01-13 12:32:00|89304.9|89279.9|89307.1|89282.1|89307.4|89282.4|89298.6|89273.6|45
1642077130000|2022-01-13 12:32:10|89308.1|89283.1|89299.7|89274.7|89308.7|89283.7|89299.4|89274.4|46
1642077140000|2022-01-13 12:32:20|89300.6|89275.6|89298.9|89273.9|89306.2|89281.2|89293.6|89268.6|45
1642077150000|2022-01-13 12:32:30|89299.9|89274.9|89299.2|89274.2|89300.7|89275.7|89294.7|89269.7|40
1642077160000|2022-01-13 12:32:40|89298.6|89273.6|89294.8|89269.8|89299.6|89274.6|89294.7|89269.7|45
1642077170000|2022-01-13 12:32:50|89294.3|89269.3|89297|89272|89298.2|89273.2|89293.4|89268.4|30
1642077180000|2022-01-13 12:33:00|89297.3|89272.3|89295.5|89270.5|89297.3|89272.3|89293.9|89268.9|29
1642077190000|2022-01-13 12:33:10|89294.7|89269.7|89295.3|89270.3|89295.8|89270.8|89294|89269|25
1642077200000|2022-01-13 12:33:20|89294.5|89269.5|89280.6|89255.6|89295|89270|89280.2|89255.2|42
1642077210000|2022-01-13 12:33:30|89281|89256|89275|89250|89281.1|89256.1|89272.7|89247.7|50
1642077220000|2022-01-13 12:33:40|89274.3|89249.3|89274.4|89249.4|89275.2|89250.2|89273.6|89248.6|30
1642077230000|2022-01-13 12:33:50|89274.6|89249.6|89265.8|89240.8|89275.3|89250.3|89265.2|89240.2|32
1642077240000|2022-01-13 12:34:00|89266|89241|89264.4|89239.4|89269|89244|89263.5|89238.5|54
1642077250000|2022-01-13 12:34:10|89264.5|89239.5|89269.6|89244.6|89271.2|89246.2|89264.5|89239.5|47
1642077260000|2022-01-13 12:34:20|89268.9|89243.9|89280.9|89255.9|89280.9|89255.9|89266.3|89241.3|46
1642077270000|2022-01-13 12:34:30|89284.8|89259.8|89297.8|89272.8|89298.2|89273.2|89284.8|89259.8|47
1642077280000|2022-01-13 12:34:40|89297.3|89272.3|89291.3|89266.3|89297.7|89272.7|89290|89265|45
1642077290000|2022-01-13 12:34:50|89290.7|89265.7|89293.2|89268.2|89297.4|89272.4|89290.7|89265.7|45
1642077300000|2022-01-13 12:35:00|89293.3|89268.3|89294.5|89269.5|89294.6|89269.6|89290.9|89265.9|37
1642077310000|2022-01-13 12:35:10|89294.6|89269.6|89291.8|89266.8|89295.9|89270.9|89291.8|89266.8|45
1642077320000|2022-01-13 12:35:20|89292.1|89267.1|89293|89268|89293.8|89268.8|89290.7|89265.7|31
1642077330000|2022-01-13 12:35:30|89293.2|89268.2|89292.8|89267.8|89293.6|89268.6|89292|89267|20
1642077340000|2022-01-13 12:35:40|89293|89268|89295.8|89270.8|89298.5|89273.5|89292.6|89267.6|25
1642077350000|2022-01-13 12:35:50|89295.5|89270.5|89303.5|89278.5|89304.4|89279.4|89294.9|89269.9|39
1642077360000|2022-01-13 12:36:00|89304.1|89279.1|89304.4|89279.4|89305.2|89280.2|89301.8|89276.8|47
1642077370000|2022-01-13 12:36:10|89304.3|89279.3|89297|89272|89304.8|89279.8|89291.4|89266.4|49
1642077380000|2022-01-13 12:36:20|89296.9|89271.9|89300.1|89275.1|89301.3|89276.3|89296.7|89271.7|40
1642077390000|2022-01-13 12:36:30|89300.5|89275.5|89296.5|89271.5|89300.5|89275.5|89293.8|89268.8|40
1642077400000|2022-01-13 12:36:40|89296.7|89271.7|89295.3|89270.3|89298.2|89273.2|89294.1|89269.1|25
1642077410000|2022-01-13 12:36:50|89295.5|89270.5|89295.6|89270.6|89296.5|89271.5|89293.9|89268.9|25
1642077420000|2022-01-13 12:37:00|89294.1|89269.1|89296|89271|89296.4|89271.4|89290.1|89265.1|25
1642077430000|2022-01-13 12:37:10|89296.9|89271.9|89292.4|89267.4|89297.1|89272.1|89291.9|89266.9|23
1642077440000|2022-01-13 12:37:20|89291.6|89266.6|89283.8|89258.8|89293.8|89268.8|89283.4|89258.4|33
1642077450000|2022-01-13 12:37:30|89284|89259|89288.4|89263.4|89288.6|89263.6|89283.1|89258.1|24
1642077460000|2022-01-13 12:37:40|89289.3|89264.3|89284.5|89259.5|89292.2|89267.2|89284.4|89259.4|38
1642077470000|2022-01-13 12:37:50|89284.4|89259.4|89285.3|89260.3|89285.9|89260.9|89283.5|89258.5|25
1642077480000|2022-01-13 12:38:00|89285.1|89260.1|89278.1|89253.1|89287.2|89262.2|89277.5|89252.5|30
1642077490000|2022-01-13 12:38:10|89278|89253|89278.8|89253.8|89279.3|89254.3|89278|89253|25
1642077500000|2022-01-13 12:38:20|89278.9|89253.9|89277.6|89252.6|89281.8|89256.8|89277.4|89252.4|23
1642077510000|2022-01-13 12:38:30|89277.8|89252.8|89278.2|89253.2|89278.3|89253.3|89277.8|89252.8|14
1642077520000|2022-01-13 12:38:40|89278.3|89253.3|89283.5|89258.5|89284.1|89259.1|89278.3|89253.3|43
1642077530000|2022-01-13 12:38:50|89284.3|89259.3|89282.6|89257.6|89284.3|89259.3|89282.4|89257.4|23
1642077540000|2022-01-13 12:39:00|89285.7|89260.7|89291.7|89266.7|89292.2|89267.2|89285.7|89260.7|48
1642077550000|2022-01-13 12:39:10|89291.8|89266.8|89291.4|89266.4|89292.4|89267.4|89291.1|89266.1|20
1642077560000|2022-01-13 12:39:20|89291.5|89266.5|89295.2|89270.2|89296.9|89271.9|89291|89266|35
1642077570000|2022-01-13 12:39:30|89298.3|89273.3|89297.8|89272.8|89300.8|89275.8|89297.8|89272.8|24
1642077580000|2022-01-13 12:39:40|89298.3|89273.3|89298|89273|89298.4|89273.4|89298|89273|6
1642077590000|2022-01-13 12:39:50|89298.6|89273.6|89299.4|89274.4|89303.1|89278.1|89296.2|89271.2|31
1642077600000|2022-01-13 12:40:00|89299.7|89274.7|89299.7|89274.7|89300|89275|89298.2|89273.2|21
1642077610000|2022-01-13 12:40:10|89299.6|89274.6|89296.9|89271.9|89299.6|89274.6|89294.9|89269.9|41
1642077620000|2022-01-13 12:40:20|89296.5|89271.5|89293|89268|89296.9|89271.9|89292.1|89267.1|45
1642077630000|2022-01-13 12:40:30|89292.4|89267.4|89293.7|89268.7|89294.7|89269.7|89292.3|89267.3|13
1642077640000|2022-01-13 12:40:40|89292.3|89267.3|89294.8|89269.8|89294.8|89269.8|89292.1|89267.1|28
1642077650000|2022-01-13 12:40:50|89294.9|89269.9|89293.7|89268.7|89295.4|89270.4|89293|89268|30
1642077660000|2022-01-13 12:41:00|89294|89269|89298.4|89273.4|89305.6|89280.6|89293.7|89268.7|46
1642077670000|2022-01-13 12:41:10|89298|89273|89304.2|89279.2|89308.3|89283.3|89295.2|89270.2|60
1642077680000|2022-01-13 12:41:20|89304.3|89279.3|89301.3|89276.3|89305.5|89280.5|89301|89276|24
1642077690000|2022-01-13 12:41:30|89301.8|89276.8|89299.8|89274.8|89304.5|89279.5|89295.3|89270.3|40
1642077700000|2022-01-13 12:41:40|89298.6|89273.6|89302.8|89277.8|89304.5|89279.5|89298.6|89273.6|26
1642077710000|2022-01-13 12:41:50|89303.9|89278.9|89307.7|89282.7|89308.9|89283.9|89302.8|89277.8|25
1642077720000|2022-01-13 12:42:00|89307.2|89282.2|89308.9|89283.9|89311.8|89286.8|89305.5|89280.5|39
1642077730000|2022-01-13 12:42:10|89309.6|89284.6|89310.9|89285.9|89311.5|89286.5|89309.2|89284.2|36
1642077740000|2022-01-13 12:42:20|89310.7|89285.7|89315.6|89290.6|89317.1|89292.1|89308.9|89283.9|47
1642077750000|2022-01-13 12:42:30|89315.9|89290.9|89313.3|89288.3|89317.9|89292.9|89312.4|89287.4|39
1642077760000|2022-01-13 12:42:40|89313.9|89288.9|89312.5|89287.5|89316.2|89291.2|89310.7|89285.7|26
1642077770000|2022-01-13 12:42:50|89313.3|89288.3|89311.6|89286.6|89314|89289|89311|89286|32
1642077780000|2022-01-13 12:43:00|89313.1|89288.1|89313.3|89288.3|89314.4|89289.4|89311|89286|18
1642077790000|2022-01-13 12:43:10|89313.2|89288.2|89317.3|89292.3|89318|89293|89312.3|89287.3|34
1642077800000|2022-01-13 12:43:20|89314.5|89289.5|89315.3|89290.3|89320.6|89295.6|89313.3|89288.3|42
1642077810000|2022-01-13 12:43:30|89314.7|89289.7|89310.9|89285.9|89315.2|89290.2|89310.9|89285.9|35
1642077820000|2022-01-13 12:43:40|89310.4|89285.4|89315.1|89290.1|89318.7|89293.7|89310.4|89285.4|34
1642077830000|2022-01-13 12:43:50|89315.3|89290.3|89310.3|89285.3|89315.3|89290.3|89308.5|89283.5|29
1642077840000|2022-01-13 12:44:00|89310.4|89285.4|89309.7|89284.7|89312.5|89287.5|89309.2|89284.2|44
1642077850000|2022-01-13 12:44:10|89308.9|89283.9|89305.3|89280.3|89311.5|89286.5|89305.3|89280.3|40
1642077860000|2022-01-13 12:44:20|89304.9|89279.9|89290.2|89265.2|89305.6|89280.6|89290.2|89265.2|53
1642077870000|2022-01-13 12:44:30|89290.5|89265.5|89288.1|89263.1|89292.2|89267.2|89286.7|89261.7|34
1642077880000|2022-01-13 12:44:40|89288.8|89263.8|89292|89267|89292.2|89267.2|89288.8|89263.8|42
1642077890000|2022-01-13 12:44:50|89291.9|89266.9|89292.6|89267.6|89295.6|89270.6|89291.6|89266.6|28
1642077900000|2022-01-13 12:45:00|89292.4|89267.4|89292.3|89267.3|89293.6|89268.6|89290.6|89265.6|40
1642077910000|2022-01-13 12:45:10|89293.2|89268.2|89292.2|89267.2|89294.2|89269.2|89288.1|89263.1|47
1642077920000|2022-01-13 12:45:20|89292.4|89267.4|89292.5|89267.5|89294|89269|89291.8|89266.8|36
1642077930000|2022-01-13 12:45:30|89292.4|89267.4|89296.1|89271.1|89296.3|89271.3|89292|89267|34
1642077940000|2022-01-13 12:45:40|89296|89271|89298.1|89273.1|89298.1|89273.1|89296|89271|36
1642077950000|2022-01-13 12:45:50|89298.3|89273.3|89303.8|89278.8|89303.8|89278.8|89296.7|89271.7|56
1642077960000|2022-01-13 12:46:00|89302.9|89277.9|89310.2|89285.2|89310.5|89285.5|89302.9|89277.9|52
1642077970000|2022-01-13 12:46:10|89310.3|89285.3|89320.4|89295.4|89321.2|89296.2|89310.3|89285.3|57
1642077980000|2022-01-13 12:46:20|89319.8|89294.8|89324.3|89299.3|89324.6|89299.6|89319.3|89294.3|36
1642077990000|2022-01-13 12:46:30|89324.5|89299.5|89325.4|89300.4|89325.5|89300.5|89324|89299|29
1642078000000|2022-01-13 12:46:40|89325.6|89300.6|89315.7|89290.7|89325.8|89300.8|89314.8|89289.8|30
1642078010000|2022-01-13 12:46:50|89315.3|89290.3|89315.8|89290.8|89315.9|89290.9|89314.4|89289.4|23
1642078020000|2022-01-13 12:47:00|89316|89291|89320.3|89295.3|89321.4|89296.4|89312.1|89287.1|46
1642078030000|2022-01-13 12:47:10|89320.4|89295.4|89322.6|89297.6|89323.1|89298.1|89319.9|89294.9|39
1642078040000|2022-01-13 12:47:20|89322.4|89297.4|89320.7|89295.7|89324.4|89299.4|89319.4|89294.4|41
1642078050000|2022-01-13 12:47:30|89320.6|89295.6|89317.9|89292.9|89320.6|89295.6|89317.8|89292.8|36
1642078060000|2022-01-13 12:47:40|89317.6|89292.6|89319|89294|89319|89294|89317.6|89292.6|30
1642078070000|2022-01-13 12:47:50|89319.3|89294.3|89322.4|89297.4|89326.9|89301.9|89319|89294|41
1642078080000|2022-01-13 12:48:00|89322.6|89297.6|89304|89279|89323|89298|89303.9|89278.9|48
1642078090000|2022-01-13 12:48:10|89303.7|89278.7|89309.7|89284.7|89309.7|89284.7|89302.9|89277.9|47
1642078100000|2022-01-13 12:48:20|89309.4|89284.4|89313|89288|89316|89291|89308.3|89283.3|50
1642078110000|2022-01-13 12:48:30|89312.3|89287.3|89317.6|89292.6|89317.7|89292.7|89308.3|89283.3|51
1642078120000|2022-01-13 12:48:40|89317.9|89292.9|89318.4|89293.4|89318.9|89293.9|89316.3|89291.3|37
1642078130000|2022-01-13 12:48:50|89318.7|89293.7|89315|89290|89319.2|89294.2|89310.7|89285.7|34
1642078140000|2022-01-13 12:49:00|89314.7|89289.7|89317.6|89292.6|89319.2|89294.2|89314.5|89289.5|45
1642078150000|2022-01-13 12:49:10|89317.7|89292.7|89319.8|89294.8|89322.3|89297.3|89317.2|89292.2|40
1642078160000|2022-01-13 12:49:20|89319.7|89294.7|89320.3|89295.3|89321|89296|89319.1|89294.1|23
1642078170000|2022-01-13 12:49:30|89320.4|89295.4|89319.1|89294.1|89321.4|89296.4|89318.5|89293.5|21
1642078180000|2022-01-13 12:49:40|89318.9|89293.9|89318.9|89293.9|89319.8|89294.8|89318.9|89293.9|19
1642078190000|2022-01-13 12:49:50|89318.8|89293.8|89322.1|89297.1|89323.2|89298.2|89318.8|89293.8|40
1642078200000|2022-01-13 12:50:00|89321.8|89296.8|89315.7|89290.7|89322|89297|89315.7|89290.7|38
1642078210000|2022-01-13 12:50:10|89316.2|89291.2|89320.1|89295.1|89322.8|89297.8|89315.8|89290.8|38
1642078220000|2022-01-13 12:50:20|89319.5|89294.5|89321.1|89296.1|89323.6|89298.6|89319.5|89294.5|49
1642078230000|2022-01-13 12:50:30|89320.3|89295.3|89318.8|89293.8|89322.1|89297.1|89317.5|89292.5|24
1642078240000|2022-01-13 12:50:40|89318.4|89293.4|89322.9|89297.9|89323.3|89298.3|89318.4|89293.4|35
1642078250000|2022-01-13 12:50:50|89323|89298|89325.3|89300.3|89325.6|89300.6|89322|89297|24
1642078260000|2022-01-13 12:51:00|89325.6|89300.6|89329.5|89304.5|89332.3|89307.3|89325.6|89300.6|52
1642078270000|2022-01-13 12:51:10|89329.3|89304.3|89332.6|89307.6|89333.6|89308.6|89329.3|89304.3|46
1642078280000|2022-01-13 12:51:20|89331.4|89306.4|89337.9|89312.9|89341.5|89316.5|89330.5|89305.5|46
1642078290000|2022-01-13 12:51:30|89338.4|89313.4|89333.3|89308.3|89339.2|89314.2|89333.3|89308.3|37
1642078300000|2022-01-13 12:51:40|89333|89308|89326.3|89301.3|89335.2|89310.2|89325.8|89300.8|44
1642078310000|2022-01-13 12:51:50|89326.5|89301.5|89326|89301|89327.4|89302.4|89324.8|89299.8|34
1642078320000|2022-01-13 12:52:00|89325.8|89300.8|89314.5|89289.5|89326.5|89301.5|89314.1|89289.1|35
1642078330000|2022-01-13 12:52:10|89313.5|89288.5|89310.6|89285.6|89313.5|89288.5|89308.3|89283.3|49
1642078340000|2022-01-13 12:52:20|89310.7|89285.7|89310.7|89285.7|89313.1|89288.1|89310.3|89285.3|28
1642078350000|2022-01-13 12:52:30|89310.5|89285.5|89310.2|89285.2|89311.3|89286.3|89310.2|89285.2|18
1642078360000|2022-01-13 12:52:40|89309.9|89284.9|89310.6|89285.6|89310.8|89285.8|89309.2|89284.2|27
1642078370000|2022-01-13 12:52:50|89310.7|89285.7|89315.3|89290.3|89315.7|89290.7|89310.3|89285.3|30
1642078380000|2022-01-13 12:53:00|89315.6|89290.6|89310.3|89285.3|89315.6|89290.6|89310|89285|33
1642078390000|2022-01-13 12:53:10|89310.1|89285.1|89316.4|89291.4|89317.8|89292.8|89307.2|89282.2|35
1642078400000|2022-01-13 12:53:20|89316.6|89291.6|89316.9|89291.9|89318.4|89293.4|89315.8|89290.8|29
1642078410000|2022-01-13 12:53:30|89318.2|89293.2|89314.9|89289.9|89321|89296|89313.3|89288.3|36
1642078420000|2022-01-13 12:53:40|89318|89293|89318|89293|89321.6|89296.6|89317.8|89292.8|33
1642078430000|2022-01-13 12:53:50|89318.1|89293.1|89319.4|89294.4|89320|89295|89317.5|89292.5|30
1642078440000|2022-01-13 12:54:00|89318.7|89293.7|89323.5|89298.5|89324.4|89299.4|89318.7|89293.7|32
1642078450000|2022-01-13 12:54:10|89323.2|89298.2|89323.5|89298.5|89324.1|89299.1|89322.7|89297.7|19
1642078460000|2022-01-13 12:54:20|89323.2|89298.2|89327.2|89302.2|89328.1|89303.1|89322.6|89297.6|31
1642078470000|2022-01-13 12:54:30|89327.1|89302.1|89331.5|89306.5|89334|89309|89326.5|89301.5|34
1642078480000|2022-01-13 12:54:40|89331.4|89306.4|89334|89309|89337|89312|89330.5|89305.5|26
1642078490000|2022-01-13 12:54:50|89334.1|89309.1|89330.9|89305.9|89335.9|89310.9|89329.6|89304.6|44
1642078500000|2022-01-13 12:55:00|89330.8|89305.8|89338.1|89313.1|89339|89314|89330.8|89305.8|48
1642078510000|2022-01-13 12:55:10|89338.5|89313.5|89331.4|89306.4|89339.1|89314.1|89331.4|89306.4|30
1642078520000|2022-01-13 12:55:20|89331.2|89306.2|89334.6|89309.6|89335.9|89310.9|89330.7|89305.7|40
1642078530000|2022-01-13 12:55:30|89334.5|89309.5|89330.2|89305.2|89335.1|89310.1|89329.4|89304.4|30
1642078540000|2022-01-13 12:55:40|89330.1|89305.1|89335.7|89310.7|89337.6|89312.6|89330.1|89305.1|44
1642078550000|2022-01-13 12:55:50|89334.7|89309.7|89339.8|89314.8|89339.8|89314.8|89331.1|89306.1|44
1642078560000|2022-01-13 12:56:00|89340.7|89315.7|89340.5|89315.5|89341|89316|89339|89314|42
1642078570000|2022-01-13 12:56:10|89341.2|89316.2|89345.3|89320.3|89346.1|89321.1|89340.7|89315.7|38
1642078580000|2022-01-13 12:56:20|89345.4|89320.4|89349.1|89324.1|89350.4|89325.4|89343.4|89318.4|42
1642078590000|2022-01-13 12:56:30|89350.1|89325.1|89348.5|89323.5|89354.6|89329.6|89348.2|89323.2|50
1642078600000|2022-01-13 12:56:40|89348.8|89323.8|89352.8|89327.8|89353.3|89328.3|89348.1|89323.1|50
1642078610000|2022-01-13 12:56:50|89353.9|89328.9|89357.5|89332.5|89358.9|89333.9|89353|89328|40
1642078620000|2022-01-13 12:57:00|89358.1|89333.1|89362.2|89337.2|89364.8|89339.8|89357|89332|52
1642078630000|2022-01-13 12:57:10|89361.4|89336.4|89358.3|89333.3|89364|89339|89356.9|89331.9|53
1642078640000|2022-01-13 12:57:20|89360.2|89335.2|89362.3|89337.3|89362.3|89337.3|89354.2|89329.2|57
1642078650000|2022-01-13 12:57:30|89363.5|89338.5|89366.7|89341.7|89368.1|89343.1|89361.9|89336.9|59
1642078660000|2022-01-13 12:57:40|89364.8|89339.8|89369.3|89344.3|89370.4|89345.4|89363.3|89338.3|60
1642078670000|2022-01-13 12:57:50|89368.8|89343.8|89366.2|89341.2|89369.7|89344.7|89366|89341|54
1642078680000|2022-01-13 12:58:00|89366.4|89341.4|89369.7|89344.7|89374.8|89349.8|89366.3|89341.3|60
1642078690000|2022-01-13 12:58:10|89368.3|89343.3|89366.8|89341.8|89369.1|89344.1|89366.3|89341.3|48
1642078700000|2022-01-13 12:58:20|89366.7|89341.7|89372.4|89347.4|89373.3|89348.3|89366.6|89341.6|40
1642078710000|2022-01-13 12:58:30|89372.2|89347.2|89375.6|89350.6|89375.6|89350.6|89372.2|89347.2|32
1642078720000|2022-01-13 12:58:40|89375|89350|89376.8|89351.8|89377.7|89352.7|89374.8|89349.8|50
1642078730000|2022-01-13 12:58:50|89376.7|89351.7|89378.4|89353.4|89379.6|89354.6|89376|89351|48
1642078740000|2022-01-13 12:59:00|89378.7|89353.7|89378|89353|89380|89355|89376.5|89351.5|42
1642078750000|2022-01-13 12:59:10|89378.5|89353.5|89376.7|89351.7|89378.7|89353.7|89375.2|89350.2|48
1642078760000|2022-01-13 12:59:20|89378.9|89353.9|89377.8|89352.8|89383.4|89358.4|89377.3|89352.3|55
1642078770000|2022-01-13 12:59:30|89376.8|89351.8|89374.9|89349.9|89378.7|89353.7|89370.1|89345.1|51
1642078780000|2022-01-13 12:59:40|89374.7|89349.7|89369.6|89344.6|89375.2|89350.2|89367.3|89342.3|44
1642078790000|2022-01-13 12:59:50|89369.7|89344.7|89365.2|89340.2|89369.7|89344.7|89364.7|89339.7|38
1642078800000|2022-01-13 13:00:00|89364.5|89339.5|89358.7|89333.7|89365.5|89340.5|89358.7|89333.7|50
1642078810000|2022-01-13 13:00:10|89358.8|89333.8|89351.4|89326.4|89360.5|89335.5|89351|89326|60
1642078820000|2022-01-13 13:00:20|89352.6|89327.6|89350.6|89325.6|89352.7|89327.7|89343.5|89318.5|58
1642078830000|2022-01-13 13:00:30|89350.5|89325.5|89341|89316|89351.5|89326.5|89339.9|89314.9|58
1642078840000|2022-01-13 13:00:40|89340.5|89315.5|89341.5|89316.5|89341.9|89316.9|89336.8|89311.8|55
1642078850000|2022-01-13 13:00:50|89341.3|89316.3|89346.9|89321.9|89347.6|89322.6|89340.9|89315.9|48
1642078860000|2022-01-13 13:01:00|89347|89322|89345.7|89320.7|89348.5|89323.5|89343.6|89318.6|43
1642078870000|2022-01-13 13:01:10|89346|89321|89346|89321|89348.4|89323.4|89345.1|89320.1|36
1642078880000|2022-01-13 13:01:20|89345.6|89320.6|89347.5|89322.5|89348|89323|89343.9|89318.9|47
1642078890000|2022-01-13 13:01:30|89347.4|89322.4|89345.3|89320.3|89348.8|89323.8|89342.9|89317.9|38
1642078900000|2022-01-13 13:01:40|89345.1|89320.1|89345.5|89320.5|89346.1|89321.1|89344.7|89319.7|39
1642078910000|2022-01-13 13:01:50|89345.2|89320.2|89332|89307|89345.6|89320.6|89331.3|89306.3|44
1642078920000|2022-01-13 13:02:00|89332.3|89307.3|89329.4|89304.4|89332.6|89307.6|89327.6|89302.6|33
1642078930000|2022-01-13 13:02:10|89329|89304|89328.8|89303.8|89332.3|89307.3|89325.2|89300.2|50
1642078940000|2022-01-13 13:02:20|89328.2|89303.2|89327.3|89302.3|89330.3|89305.3|89326.9|89301.9|36
1642078950000|2022-01-13 13:02:30|89327.8|89302.8|89317.7|89292.7|89327.8|89302.8|89317.2|89292.2|39
1642078960000|2022-01-13 13:02:40|89316.9|89291.9|89320.5|89295.5|89324.1|89299.1|89316.9|89291.9|46
1642078970000|2022-01-13 13:02:50|89320.3|89295.3|89318.5|89293.5|89322.6|89297.6|89317.8|89292.8|41
1642078980000|2022-01-13 13:03:00|89317.8|89292.8|89321.8|89296.8|89322|89297|89310.1|89285.1|54
1642078990000|2022-01-13 13:03:10|89321.5|89296.5|89318.2|89293.2|89321.5|89296.5|89317|89292|37
1642079000000|2022-01-13 13:03:20|89318|89293|89324|89299|89325.2|89300.2|89317.5|89292.5|35
1642079010000|2022-01-13 13:03:30|89324.2|89299.2|89327.4|89302.4|89329.3|89304.3|89324.2|89299.2|32
1642079020000|2022-01-13 13:03:40|89327.2|89302.2|89326.8|89301.8|89327.8|89302.8|89323.3|89298.3|28
1642079030000|2022-01-13 13:03:50|89326.7|89301.7|89324.3|89299.3|89331.1|89306.1|89322.7|89297.7|51
1642079040000|2022-01-13 13:04:00|89324.5|89299.5|89330.3|89305.3|89332.2|89307.2|89324.5|89299.5|35
1642079050000|2022-01-13 13:04:10|89330|89305|89330.4|89305.4|89330.9|89305.9|89329.2|89304.2|28
1642079060000|2022-01-13 13:04:20|89330.3|89305.3|89324.5|89299.5|89330.4|89305.4|89324.2|89299.2|40
1642079070000|2022-01-13 13:04:30|89321.8|89296.8|89322.1|89297.1|89325.1|89300.1|89317.9|89292.9|46
1642079080000|2022-01-13 13:04:40|89322.3|89297.3|89321.4|89296.4|89322.3|89297.3|89320.1|89295.1|25
1642079090000|2022-01-13 13:04:50|89320.4|89295.4|89314.6|89289.6|89321|89296|89314.6|89289.6|25
1642079100000|2022-01-13 13:05:00|89315.1|89290.1|89313.1|89288.1|89317.8|89292.8|89312.6|89287.6|36
1642079110000|2022-01-13 13:05:10|89313.2|89288.2|89313.5|89288.5|89318.5|89293.5|89311|89286|44
1642079120000|2022-01-13 13:05:20|89313.4|89288.4|89320.9|89295.9|89322.6|89297.6|89313.4|89288.4|32
1642079130000|2022-01-13 13:05:30|89320.1|89295.1|89313.5|89288.5|89320.7|89295.7|89312.5|89287.5|41
1642079140000|2022-01-13 13:05:40|89313.2|89288.2|89314.8|89289.8|89316.1|89291.1|89313.2|89288.2|18
1642079150000|2022-01-13 13:05:50|89314.5|89289.5|89307.5|89282.5|89317|89292|89307.5|89282.5|41
1642079160000|2022-01-13 13:06:00|89306.3|89281.3|89300.6|89275.6|89306.4|89281.4|89296.7|89271.7|51
1642079170000|2022-01-13 13:06:10|89300.7|89275.7|89308.8|89283.8|89309.5|89284.5|89300.7|89275.7|44
1642079180000|2022-01-13 13:06:20|89308.7|89283.7|89315.4|89290.4|89316.4|89291.4|89308.4|89283.4|43
1642079190000|2022-01-13 13:06:30|89315|89290|89314.2|89289.2|89316.8|89291.8|89313.5|89288.5|31
1642079200000|2022-01-13 13:06:40|89312.7|89287.7|89313.1|89288.1|89316.5|89291.5|89311.6|89286.6|42
1642079210000|2022-01-13 13:06:50|89313|89288|89314.4|89289.4|89314.9|89289.9|89308.1|89283.1|47
1642079220000|2022-01-13 13:07:00|89314.6|89289.6|89315.9|89290.9|89316|89291|89314.1|89289.1|24
1642079230000|2022-01-13 13:07:10|89316.1|89291.1|89325.5|89300.5|89326.6|89301.6|89315.2|89290.2|28
1642079240000|2022-01-13 13:07:20|89325.3|89300.3|89326.8|89301.8|89327.2|89302.2|89325|89300|9
1642079250000|2022-01-13 13:07:30|89326.5|89301.5|89340.6|89315.6|89340.6|89315.6|89326.5|89301.5|40
1642079260000|2022-01-13 13:07:40|89340.5|89315.5|89339.3|89314.3|89340.8|89315.8|89337.9|89312.9|30
1642079270000|2022-01-13 13:07:50|89338.9|89313.9|89334.9|89309.9|89338.9|89313.9|89334|89309|21
1642079280000|2022-01-13 13:08:00|89335.1|89310.1|89335.1|89310.1|89339.2|89314.2|89333.7|89308.7|42
1642079290000|2022-01-13 13:08:10|89333.5|89308.5|89335.8|89310.8|89336.9|89311.9|89333|89308|37
1642079300000|2022-01-13 13:08:20|89335.7|89310.7|89336.3|89311.3|89339.9|89314.9|89335.7|89310.7|32
1642079310000|2022-01-13 13:08:30|89336.4|89311.4|89337.7|89312.7|89338.5|89313.5|89334.6|89309.6|37
1642079320000|2022-01-13 13:08:40|89337.5|89312.5|89339.9|89314.9|89340.6|89315.6|89334.7|89309.7|31
1642079330000|2022-01-13 13:08:50|89339.8|89314.8|89340.2|89315.2|89341|89316|89338.9|89313.9|30
1642079340000|2022-01-13 13:09:00|89340|89315|89341.4|89316.4|89341.9|89316.9|89339.3|89314.3|22
1642079350000|2022-01-13 13:09:10|89341.5|89316.5|89340.6|89315.6|89341.6|89316.6|89340.6|89315.6|19
1642079360000|2022-01-13 13:09:20|89340.7|89315.7|89341.5|89316.5|89342|89317|89340.7|89315.7|14
1642079370000|2022-01-13 13:09:30|89341.2|89316.2|89338.2|89313.2|89342.2|89317.2|89334.4|89309.4|42
1642079380000|2022-01-13 13:09:40|89338.5|89313.5|89343.4|89318.4|89343.9|89318.9|89338.5|89313.5|46
1642079390000|2022-01-13 13:09:50|89343.1|89318.1|89341.9|89316.9|89343.1|89318.1|89340.6|89315.6|35
1642079400000|2022-01-13 13:10:00|89342.1|89317.1|89342.3|89317.3|89343.2|89318.2|89341.8|89316.8|27
1642079410000|2022-01-13 13:10:10|89342.4|89317.4|89345.2|89320.2|89345.5|89320.5|89341.7|89316.7|24
1642079420000|2022-01-13 13:10:20|89345|89320|89345.8|89320.8|89353.2|89328.2|89344.5|89319.5|53
1642079430000|2022-01-13 13:10:30|89346.2|89321.2|89352|89327|89352|89327|89344.2|89319.2|36
1642079440000|2022-01-13 13:10:40|89351.5|89326.5|89352.3|89327.3|89353.1|89328.1|89351.5|89326.5|26
1642079450000|2022-01-13 13:10:50|89352.4|89327.4|89352.2|89327.2|89352.7|89327.7|89351.9|89326.9|37
1642079460000|2022-01-13 13:11:00|89352.4|89327.4|89346.8|89321.8|89352.4|89327.4|89346|89321|44
1642079470000|2022-01-13 13:11:10|89347.8|89322.8|89347.9|89322.9|89348.7|89323.7|89345.9|89320.9|46
1642079480000|2022-01-13 13:11:20|89348.3|89323.3|89354.9|89329.9|89355.6|89330.6|89348.1|89323.1|48
1642079490000|2022-01-13 13:11:30|89354.7|89329.7|89345.9|89320.9|89355.2|89330.2|89345|89320|35
1642079500000|2022-01-13 13:11:40|89345.7|89320.7|89338.4|89313.4|89346.1|89321.1|89337.7|89312.7|42
1642079510000|2022-01-13 13:11:50|89338.8|89313.8|89345.8|89320.8|89349.8|89324.8|89338.7|89313.7|47
1642079520000|2022-01-13 13:12:00|89346.3|89321.3|89333.6|89308.6|89347.3|89322.3|89333.4|89308.4|44
1642079530000|2022-01-13 13:12:10|89333.7|89308.7|89337.5|89312.5|89337.7|89312.7|89333.7|89308.7|38
1642079540000|2022-01-13 13:12:20|89337.4|89312.4|89330|89305|89338.5|89313.5|89329.7|89304.7|39
1642079550000|2022-01-13 13:12:30|89330.4|89305.4|89332.2|89307.2|89332.2|89307.2|89329.5|89304.5|32
1642079560000|2022-01-13 13:12:40|89331.7|89306.7|89334.4|89309.4|89335.5|89310.5|89331.7|89306.7|34
1642079570000|2022-01-13 13:12:50|89334.5|89309.5|89333.4|89308.4|89335.1|89310.1|89332.8|89307.8|28
1642079580000|2022-01-13 13:13:00|89333.3|89308.3|89332.5|89307.5|89333.6|89308.6|89332.5|89307.5|21
1642079590000|2022-01-13 13:13:10|89332.7|89307.7|89335|89310|89337.3|89312.3|89332.7|89307.7|33
1642079600000|2022-01-13 13:13:20|89334.5|89309.5|89331.1|89306.1|89335.7|89310.7|89330.3|89305.3|48
1642079610000|2022-01-13 13:13:30|89330.9|89305.9|89330.5|89305.5|89330.9|89305.9|89329.5|89304.5|17
1642079620000|2022-01-13 13:13:40|89330.4|89305.4|89332.6|89307.6|89333.7|89308.7|89329.5|89304.5|41
1642079630000|2022-01-13 13:13:50|89332.3|89307.3|89327.2|89302.2|89334.4|89309.4|89327.2|89302.2|38
1642079640000|2022-01-13 13:14:00|89327.1|89302.1|89323.2|89298.2|89327.3|89302.3|89323|89298|38
1642079650000|2022-01-13 13:14:10|89323.4|89298.4|89329.4|89304.4|89330.5|89305.5|89321.8|89296.8|40
1642079660000|2022-01-13 13:14:20|89329.7|89304.7|89329.1|89304.1|89329.7|89304.7|89328.9|89303.9|29
1642079670000|2022-01-13 13:14:30|89329|89304|89329.2|89304.2|89329.7|89304.7|89328.4|89303.4|26
1642079680000|2022-01-13 13:14:40|89328.8|89303.8|89325.5|89300.5|89329.6|89304.6|89324.7|89299.7|30
1642079690000|2022-01-13 13:14:50|89325.6|89300.6|89334.7|89309.7|89334.7|89309.7|89324.6|89299.6|44
1642079700000|2022-01-13 13:15:00|89335.2|89310.2|89338.6|89313.6|89338.6|89313.6|89333.6|89308.6|37
1642079710000|2022-01-13 13:15:10|89338.8|89313.8|89340.6|89315.6|89342.8|89317.8|89337.8|89312.8|39
1642079720000|2022-01-13 13:15:20|89340.7|89315.7|89337.1|89312.1|89340.7|89315.7|89335.9|89310.9|38
1642079730000|2022-01-13 13:15:30|89337.4|89312.4|89335.3|89310.3|89337.9|89312.9|89334.6|89309.6|50
1642079740000|2022-01-13 13:15:40|89335.2|89310.2|89335.1|89310.1|89336.7|89311.7|89331|89306|38
1642079750000|2022-01-13 13:15:50|89334.4|89309.4|89333.6|89308.6|89335.3|89310.3|89333.3|89308.3|29
1642079760000|2022-01-13 13:16:00|89333.1|89308.1|89341|89316|89341.3|89316.3|89333.1|89308.1|30
1642079770000|2022-01-13 13:16:10|89341.3|89316.3|89343.6|89318.6|89344.2|89319.2|89340.7|89315.7|31
1642079780000|2022-01-13 13:16:20|89345.9|89320.9|89344.9|89319.9|89351|89326|89343.4|89318.4|49
1642079790000|2022-01-13 13:16:30|89346.5|89321.5|89341.7|89316.7|89347|89322|89341.5|89316.5|41
1642079800000|2022-01-13 13:16:40|89341.6|89316.6|89336.6|89311.6|89342.9|89317.9|89335.8|89310.8|31
1642079810000|2022-01-13 13:16:50|89336.8|89311.8|89336.9|89311.9|89337.8|89312.8|89333.9|89308.9|37
1642079820000|2022-01-13 13:17:00|89335.6|89310.6|89337.4|89312.4|89341.6|89316.6|89335.6|89310.6|47
1642079830000|2022-01-13 13:17:10|89337.7|89312.7|89344.2|89319.2|89344.2|89319.2|89337.5|89312.5|46
1642079840000|2022-01-13 13:17:20|89344|89319|89342.4|89317.4|89344.1|89319.1|89340.9|89315.9|39
1642079850000|2022-01-13 13:17:30|89343.1|89318.1|89346.4|89321.4|89347.1|89322.1|89342.9|89317.9|42
1642079860000|2022-01-13 13:17:40|89346.8|89321.8|89348.1|89323.1|89349.1|89324.1|89345.7|89320.7|35
1642079870000|2022-01-13 13:17:50|89348.9|89323.9|89344.2|89319.2|89348.9|89323.9|89342.9|89317.9|42
1642079880000|2022-01-13 13:18:00|89343.8|89318.8|89338.9|89313.9|89344.7|89319.7|89338.9|89313.9|37
1642079890000|2022-01-13 13:18:10|89339|89314|89338.6|89313.6|89340.4|89315.4|89338.4|89313.4|36
1642079900000|2022-01-13 13:18:20|89338.5|89313.5|89338.9|89313.9|89340.1|89315.1|89337.4|89312.4|34
1642079910000|2022-01-13 13:18:30|89339.5|89314.5|89339.4|89314.4|89342.1|89317.1|89338.7|89313.7|40
1642079920000|2022-01-13 13:18:40|89339.3|89314.3|89335.9|89310.9|89342.4|89317.4|89335.9|89310.9|48
1642079930000|2022-01-13 13:18:50|89336.1|89311.1|89339.6|89314.6|89341.1|89316.1|89335.9|89310.9|38
1642079940000|2022-01-13 13:19:00|89339.4|89314.4|89328.7|89303.7|89340.2|89315.2|89327.5|89302.5|45
1642079950000|2022-01-13 13:19:10|89329.7|89304.7|89330.3|89305.3|89331.1|89306.1|89324.5|89299.5|51
1642079960000|2022-01-13 13:19:20|89331.2|89306.2|89339.7|89314.7|89340.4|89315.4|89329.8|89304.8|54
1642079970000|2022-01-13 13:19:30|89339.8|89314.8|89338.5|89313.5|89340.4|89315.4|89337.5|89312.5|45
1642079980000|2022-01-13 13:19:40|89338.7|89313.7|89335.6|89310.6|89338.7|89313.7|89333.9|89308.9|43
1642079990000|2022-01-13 13:19:50|89335.2|89310.2|89324.4|89299.4|89335.5|89310.5|89324.4|89299.4|39
1642080000000|2022-01-13 13:20:00|89327|89302|89324.5|89299.5|89329.1|89304.1|89322.3|89297.3|65
1642080010000|2022-01-13 13:20:10|89324.6|89299.6|89324.6|89299.6|89325.3|89300.3|89318.9|89293.9|54
1642080020000|2022-01-13 13:20:20|89324.5|89299.5|89317.7|89292.7|89324.7|89299.7|89315.9|89290.9|45
1642080030000|2022-01-13 13:20:30|89317.1|89292.1|89310.1|89285.1|89317.1|89292.1|89309.5|89284.5|41
1642080040000|2022-01-13 13:20:40|89309.9|89284.9|89303.1|89278.1|89311.4|89286.4|89300.1|89275.1|53
1642080050000|2022-01-13 13:20:50|89303.3|89278.3|89314.1|89289.1|89314.9|89289.9|89302.3|89277.3|38
1642080060000|2022-01-13 13:21:00|89315|89290|89311.6|89286.6|89316.3|89291.3|89311.1|89286.1|34
1642080070000|2022-01-13 13:21:10|89311.7|89286.7|89312.8|89287.8|89312.9|89287.9|89310.1|89285.1|45
1642080080000|2022-01-13 13:21:20|89312.2|89287.2|89309.2|89284.2|89313.1|89288.1|89308.8|89283.8|35
1642080090000|2022-01-13 13:21:30|89309.3|89284.3|89311.1|89286.1|89311.1|89286.1|89309.1|89284.1|30
1642080100000|2022-01-13 13:21:40|89311.5|89286.5|89314.5|89289.5|89315|89290|89311.3|89286.3|38
1642080110000|2022-01-13 13:21:50|89314.6|89289.6|89314.2|89289.2|89315.6|89290.6|89313.8|89288.8|29
1642080120000|2022-01-13 13:22:00|89313.8|89288.8|89314.8|89289.8|89315.8|89290.8|89313.4|89288.4|35
1642080130000|2022-01-13 13:22:10|89314.9|89289.9|89315.1|89290.1|89315.3|89290.3|89314.1|89289.1|18
1642080140000|2022-01-13 13:22:20|89315|89290|89315.8|89290.8|89315.8|89290.8|89313.6|89288.6|29
1642080150000|2022-01-13 13:22:30|89316.1|89291.1|89316.5|89291.5|89319|89294|89315.1|89290.1|36
1642080160000|2022-01-13 13:22:40|89316.4|89291.4|89313.5|89288.5|89316.4|89291.4|89312.5|89287.5|33
1642080170000|2022-01-13 13:22:50|89313.6|89288.6|89315.4|89290.4|89315.9|89290.9|89313.6|89288.6|31
1642080180000|2022-01-13 13:23:00|89315.9|89290.9|89326.4|89301.4|89329.5|89304.5|89315.4|89290.4|44
1642080190000|2022-01-13 13:23:10|89325.8|89300.8|89324.9|89299.9|89326.8|89301.8|89324|89299|38
1642080200000|2022-01-13 13:23:20|89324.6|89299.6|89326.9|89301.9|89327.7|89302.7|89322.3|89297.3|29
1642080210000|2022-01-13 13:23:30|89327.4|89302.4|89322|89297|89327.4|89302.4|89321.6|89296.6|25
1642080220000|2022-01-13 13:23:40|89322.7|89297.7|89323.4|89298.4|89324.4|89299.4|89318.4|89293.4|40
1642080230000|2022-01-13 13:23:50|89323.3|89298.3|89329.7|89304.7|89329.9|89304.9|89322.9|89297.9|38
1642080240000|2022-01-13 13:24:00|89329.5|89304.5|89327.4|89302.4|89330.5|89305.5|89325.4|89300.4|39
1642080250000|2022-01-13 13:24:10|89327.5|89302.5|89329.3|89304.3|89329.3|89304.3|89324.9|89299.9|46
1642080260000|2022-01-13 13:24:20|89329.2|89304.2|89323.3|89298.3|89329.3|89304.3|89322.5|89297.5|42
1642080270000|2022-01-13 13:24:30|89323.4|89298.4|89306|89281|89323.6|89298.6|89306|89281|51
1642080280000|2022-01-13 13:24:40|89305.7|89280.7|89316.6|89291.6|89316.6|89291.6|89305|89280|46
1642080290000|2022-01-13 13:24:50|89316.7|89291.7|89315.9|89290.9|89317.8|89292.8|89313.5|89288.5|44
1642080300000|2022-01-13 13:25:00|89315.2|89290.2|89310.1|89285.1|89315.2|89290.2|89310|89285|47
1642080310000|2022-01-13 13:25:10|89309.6|89284.6|89305.5|89280.5|89310.5|89285.5|89305.2|89280.2|46
1642080320000|2022-01-13 13:25:20|89305.3|89280.3|89303.8|89278.8|89306|89281|89301.9|89276.9|27
1642080330000|2022-01-13 13:25:30|89303.4|89278.4|89305.2|89280.2|89305.9|89280.9|89301.5|89276.5|43
1642080340000|2022-01-13 13:25:40|89305.6|89280.6|89302.4|89277.4|89310.7|89285.7|89298.8|89273.8|47
1642080350000|2022-01-13 13:25:50|89301.4|89276.4|89302.5|89277.5|89306.9|89281.9|89301.4|89276.4|45
1642080360000|2022-01-13 13:26:00|89302|89277|89303.2|89278.2|89304.9|89279.9|89299.9|89274.9|52
1642080370000|2022-01-13 13:26:10|89304.5|89279.5|89304.1|89279.1|89305.8|89280.8|89302.8|89277.8|47
1642080380000|2022-01-13 13:26:20|89304|89279|89302.2|89277.2|89304|89279|89301.7|89276.7|41
1642080390000|2022-01-13 13:26:30|89302|89277|89301.6|89276.6|89302.5|89277.5|89301.1|89276.1|24
1642080400000|2022-01-13 13:26:40|89301.7|89276.7|89283.1|89258.1|89303.3|89278.3|89282.6|89257.6|49
1642080410000|2022-01-13 13:26:50|89283.5|89258.5|89275.7|89250.7|89284.5|89259.5|89275.7|89250.7|56
1642080420000|2022-01-13 13:27:00|89276.9|89251.9|89270.4|89245.4|89276.9|89251.9|89269.2|89244.2|39
1642080430000|2022-01-13 13:27:10|89268.9|89243.9|89268.1|89243.1|89271.3|89246.3|89267.7|89242.7|38
1642080440000|2022-01-13 13:27:20|89267.8|89242.8|89269.4|89244.4|89269.4|89244.4|89266.4|89241.4|34
1642080450000|2022-01-13 13:27:30|89269.2|89244.2|89270|89245|89271.4|89246.4|89268.8|89243.8|31
1642080460000|2022-01-13 13:27:40|89270.1|89245.1|89269.7|89244.7|89271|89246|89269.3|89244.3|25
1642080470000|2022-01-13 13:27:50|89269.6|89244.6|89264.6|89239.6|89269.9|89244.9|89264.4|89239.4|26
1642080480000|2022-01-13 13:28:00|89264.5|89239.5|89265.9|89240.9|89269.5|89244.5|89263.1|89238.1|47
1642080490000|2022-01-13 13:28:10|89265.2|89240.2|89260.8|89235.8|89265.2|89240.2|89258.2|89233.2|42
1642080500000|2022-01-13 13:28:20|89259.7|89234.7|89260.4|89235.4|89261.5|89236.5|89258.4|89233.4|40
1642080510000|2022-01-13 13:28:30|89260.8|89235.8|89260.6|89235.6|89261.4|89236.4|89259.4|89234.4|40
1642080520000|2022-01-13 13:28:40|89260.1|89235.1|89268.6|89243.6|89268.6|89243.6|89257.9|89232.9|55
1642080530000|2022-01-13 13:28:50|89267.1|89242.1|89265|89240|89279.5|89242.1|89264.4|89226.2|46
1642080540000|2022-01-13 13:29:00|89265.4|89240.4|89269.6|89244.6|89282.2|89247.4|89264.7|89227.5|43
1642080550000|2022-01-13 13:29:10|89269.7|89244.7|89279.8|89229.8|89282.3|89245.2|89267.7|89229.8|23
1642080560000|2022-01-13 13:29:20|89281.8|89231.8|89283.8|89233.8|89283.9|89233.9|89281.2|89231.2|36
1642080570000|2022-01-13 13:29:30|89283.5|89233.5|89283.3|89233.3|89286.5|89247.4|89269.6|89232.1|38
1642080580000|2022-01-13 13:29:40|89283.4|89233.4|89284.7|89234.7|89286.6|89236.6|89281.4|89231.4|31
1642080590000|2022-01-13 13:29:50|89282.6|89232.6|89278.2|89228.2|89283.3|89233.3|89277.7|89227.7|42
1642080600000|2022-01-13 13:30:00|89278|89228|89277.7|89227.7|89281.3|89231.3|89276.7|89226.7|63
1642080610000|2022-01-13 13:30:10|89276.9|89226.9|89260.3|89210.3|89276.9|89232.2|89245.6|89204.9|71
1642080620000|2022-01-13 13:30:20|89261.1|89211.1|89238.8|89188.8|89269.2|89226.2|89227|89187.2|73
1642080630000|2022-01-13 13:30:30|89237.4|89187.4|89231|89181|89240.3|89198.6|89217.3|89180.4|65
1642080640000|2022-01-13 13:30:40|89231.1|89181.1|89202.2|89177.2|89239.2|89189.2|89199.9|89174.9|60
1642080650000|2022-01-13 13:30:50|89202.6|89177.6|89203.1|89178.1|89208.9|89181.9|89195.5|89154.6|67
1642080660000|2022-01-13 13:31:00|89203.9|89178.9|89206|89181|89209|89184|89202|89177|63
1642080670000|2022-01-13 13:31:10|89206.6|89181.6|89207.9|89182.9|89208.2|89183.2|89201.9|89176.9|47
1642080680000|2022-01-13 13:31:20|89206.1|89181.1|89209.4|89184.4|89212|89187|89205|89180|41
1642080690000|2022-01-13 13:31:30|89210|89185|89206.9|89181.9|89210.1|89185.1|89205.9|89180.9|38
1642080700000|2022-01-13 13:31:40|89206.3|89181.3|89210.1|89185.1|89213.6|89188.6|89206.3|89181.3|44
1642080710000|2022-01-13 13:31:50|89209.5|89184.5|89206.1|89181.1|89223.8|89185.4|89206.1|89170.8|39
1642080720000|2022-01-13 13:32:00|89206.9|89181.9|89241.6|89216.6|89241.6|89216.6|89206.8|89181.8|60
1642080730000|2022-01-13 13:32:10|89254.8|89204.8|89254.5|89229.5|89268.4|89232.8|89241.9|89204.6|67
1642080740000|2022-01-13 13:32:20|89255.4|89230.4|89260.8|89210.8|89261.4|89231.1|89247.7|89210.1|58
1642080750000|2022-01-13 13:32:30|89260.9|89210.9|89242.6|89217.6|89261.1|89223.6|89240.6|89210.6|52
1642080760000|2022-01-13 13:32:40|89241.1|89216.1|89246.5|89221.5|89246.5|89221.5|89237.1|89212.1|52
1642080770000|2022-01-13 13:32:50|89246.6|89221.6|89250.1|89225.1|89253.7|89228.7|89241.9|89216.9|68
1642080780000|2022-01-13 13:33:00|89249.9|89224.9|89243.8|89218.8|89265.4|89227.1|89241.4|89211.2|64
1642080790000|2022-01-13 13:33:10|89244.5|89219.5|89255.7|89230.7|89256.4|89231.4|89243.1|89218.1|57
1642080800000|2022-01-13 13:33:20|89255.5|89230.5|89241.4|89191.4|89255.5|89230.5|89231.2|89188.3|70
1642080810000|2022-01-13 13:33:30|89228.5|89203.5|89231.2|89206.2|89245.2|89208.5|89228.4|89192.8|49
1642080820000|2022-01-13 13:33:40|89231.5|89206.5|89255.1|89205.1|89255.1|89217.9|89227.6|89193.4|67
1642080830000|2022-01-13 13:33:50|89255.2|89205.2|89244.5|89219.5|89257.7|89221.5|89241.1|89205.2|52
1642080840000|2022-01-13 13:34:00|89245.3|89220.3|89250.8|89200.8|89258.2|89221.5|89238.6|89200.8|47
1642080850000|2022-01-13 13:34:10|89251.2|89201.2|89232.8|89207.8|89251.2|89218.9|89230.3|89198.2|62
1642080860000|2022-01-13 13:34:20|89232.4|89207.4|89216.7|89191.7|89241.8|89207.8|89211.5|89178.9|56
1642080870000|2022-01-13 13:34:30|89216.9|89191.9|89222|89197|89232.5|89197|89213.9|89180.5|57
1642080880000|2022-01-13 13:34:40|89223.2|89198.2|89219.9|89194.9|89236.3|89198.2|89217.7|89180.6|50
1642080890000|2022-01-13 13:34:50|89219.5|89194.5|89217.9|89192.9|89221.2|89196.2|89215.2|89190.2|59
1642080900000|2022-01-13 13:35:00|89219.3|89194.3|89223.1|89198.1|89236.1|89201.3|89213.6|89182.2|61
1642080910000|2022-01-13 13:35:10|89221.4|89196.4|89209.4|89184.4|89221.5|89196.5|89204.2|89179.2|68
1642080920000|2022-01-13 13:35:20|89207.9|89182.9|89202.7|89177.7|89209.3|89184.3|89202.7|89177.7|51
1642080930000|2022-01-13 13:35:30|89203|89178|89210.7|89185.7|89222|89192.8|89203|89171|63
1642080940000|2022-01-13 13:35:40|89210.6|89185.6|89203.2|89178.2|89210.7|89185.7|89201|89176|56
1642080950000|2022-01-13 13:35:50|89203.3|89178.3|89197.7|89172.7|89203.3|89178.3|89195.1|89170.1|58
1642080960000|2022-01-13 13:36:00|89197.4|89172.4|89209.1|89184.1|89212.9|89187.9|89197.4|89172.4|60
1642080970000|2022-01-13 13:36:10|89209|89184|89210.8|89185.8|89210.8|89185.8|89205.6|89180.6|48
1642080980000|2022-01-13 13:36:20|89210.5|89185.5|89204.6|89179.6|89210.5|89185.5|89203.9|89178.9|42
1642080990000|2022-01-13 13:36:30|89205.1|89180.1|89204.9|89179.9|89206.7|89181.7|89196.1|89171.1|54
1642081000000|2022-01-13 13:36:40|89204.4|89179.4|89204.1|89179.1|89208.3|89183.3|89203.8|89178.8|46
1642081010000|2022-01-13 13:36:50|89203.6|89178.6|89198.2|89173.2|89205.3|89180.3|89197.1|89172.1|59
1642081020000|2022-01-13 13:37:00|89198.8|89173.8|89200|89175|89201.4|89176.4|89192.4|89167.4|66
1642081030000|2022-01-13 13:37:10|89198|89173|89202.7|89177.7|89211.2|89186.2|89198|89173|63
1642081040000|2022-01-13 13:37:20|89201.6|89176.6|89206.2|89181.2|89206.5|89181.5|89201.6|89176.6|53
1642081050000|2022-01-13 13:37:30|89206.5|89181.5|89210.4|89185.4|89211.3|89186.3|89203.8|89178.8|39
1642081060000|2022-01-13 13:37:40|89210|89185|89208.2|89183.2|89210.6|89185.6|89206.5|89181.5|41
1642081070000|2022-01-13 13:37:50|89207.7|89182.7|89214.8|89189.8|89215.9|89190.9|89207.1|89182.1|44
1642081080000|2022-01-13 13:38:00|89215.2|89190.2|89197.6|89172.6|89215.2|89190.2|89196.4|89171.4|48
1642081090000|2022-01-13 13:38:10|89197.5|89172.5|89191.2|89166.2|89201.2|89176.2|89190.6|89165.6|53
1642081100000|2022-01-13 13:38:20|89190.9|89165.9|89185|89160|89192.9|89167.9|89180.4|89155.4|59
1642081110000|2022-01-13 13:38:30|89184.7|89159.7|89182.9|89157.9|89198.6|89164|89179.5|89146.5|59
1642081120000|2022-01-13 13:38:40|89183.8|89158.8|89185.1|89160.1|89196.4|89160.5|89177.1|89144.5|68
1642081130000|2022-01-13 13:38:50|89185.4|89160.4|89186.1|89161.1|89186.5|89161.5|89180.2|89155.2|51
1642081140000|2022-01-13 13:39:00|89185.8|89160.8|89184.2|89159.2|89190.4|89165.4|89183.4|89158.4|56
1642081150000|2022-01-13 13:39:10|89185.5|89160.5|89176.4|89151.4|89185.5|89160.5|89174.8|89149.8|47
1642081160000|2022-01-13 13:39:20|89176|89151|89179.6|89154.6|89180.5|89155.5|89174.2|89149.2|45
1642081170000|2022-01-13 13:39:30|89179.4|89154.4|89171.5|89146.5|89179.4|89154.4|89171.5|89146.5|43
1642081180000|2022-01-13 13:39:40|89173.2|89148.2|89172.7|89147.7|89180|89155|89168.4|89143.4|60
1642081190000|2022-01-13 13:39:50|89173.4|89148.4|89170.9|89145.9|89176.6|89151.6|89170.4|89145.4|58
1642081200000|2022-01-13 13:40:00|89170.7|89145.7|89179.4|89154.4|89182.9|89157.9|89170.7|89145.7|67
1642081210000|2022-01-13 13:40:10|89179.8|89154.8|89179.4|89154.4|89180.6|89155.6|89171.3|89146.3|63
1642081220000|2022-01-13 13:40:20|89181.4|89156.4|89175.2|89150.2|89185.7|89160.7|89174.3|89149.3|70
1642081230000|2022-01-13 13:40:30|89175|89150|89162.8|89137.8|89176.6|89150.9|89161.6|89125.5|71
1642081240000|2022-01-13 13:40:40|89163.6|89138.6|89150|89125|89168.9|89143.9|89144.6|89119.6|63
1642081250000|2022-01-13 13:40:50|89150.2|89125.2|89160.4|89135.4|89160.4|89135.4|89145.9|89120.9|57
1642081260000|2022-01-13 13:41:00|89160.7|89135.7|89171|89146|89172.1|89147.1|89160.3|89135.3|62
1642081270000|2022-01-13 13:41:10|89171.4|89146.4|89166.2|89141.2|89181.4|89150.3|89163.1|89131.3|67
1642081280000|2022-01-13 13:41:20|89169.2|89144.2|89178|89153|89178.4|89153.4|89169.2|89144.2|61
1642081290000|2022-01-13 13:41:30|89178.6|89153.6|89182.9|89157.9|89196.2|89164.5|89177.1|89138.6|65
1642081300000|2022-01-13 13:41:40|89183.4|89158.4|89185.9|89160.9|89185.9|89160.9|89179.6|89154.6|61
1642081310000|2022-01-13 13:41:50|89185.7|89160.7|89189.6|89164.6|89191.2|89166.2|89184.3|89159.3|50
1642081320000|2022-01-13 13:42:00|89189.8|89164.8|89202.7|89177.7|89214|89178.2|89189.8|89154.7|51
1642081330000|2022-01-13 13:42:10|89202.8|89177.8|89198.3|89173.3|89204.4|89179.4|89194.5|89169.5|51
1642081340000|2022-01-13 13:42:20|89198.4|89173.4|89204.2|89179.2|89205.9|89180.9|89198.4|89173.4|44
1642081350000|2022-01-13 13:42:30|89204.3|89179.3|89198.6|89173.6|89204.4|89179.4|89194.7|89169.7|39
1642081360000|2022-01-13 13:42:40|89198.5|89173.5|89206|89181|89220.5|89182.3|89197.1|89166.9|39
1642081370000|2022-01-13 13:42:50|89205.8|89180.8|89201.8|89176.8|89207|89182|89199.5|89174.5|56
1642081380000|2022-01-13 13:43:00|89202.2|89177.2|89198|89173|89202.2|89177.2|89196.1|89171.1|42
1642081390000|2022-01-13 13:43:10|89197.9|89172.9|89193.4|89168.4|89200.1|89175.1|89190.8|89165.8|59
1642081400000|2022-01-13 13:43:20|89193.5|89168.5|89198.6|89173.6|89200.5|89175.5|89193.5|89168.5|42
1642081410000|2022-01-13 13:43:30|89198.7|89173.7|89203.7|89178.7|89205.5|89180.5|89198.7|89173.7|45
1642081420000|2022-01-13 13:43:40|89203.1|89178.1|89200.8|89175.8|89205.8|89180.8|89197.5|89172.5|53
1642081430000|2022-01-13 13:43:50|89202.6|89177.6|89199.3|89174.3|89208.6|89183.6|89198.9|89173.9|53
1642081440000|2022-01-13 13:44:00|89199.1|89174.1|89199|89174|89205.6|89180.6|89196|89171|61
1642081450000|2022-01-13 13:44:10|89198.4|89173.4|89197.4|89172.4|89200.4|89175.4|89196.9|89171.9|37
1642081460000|2022-01-13 13:44:20|89197|89172|89187.9|89162.9|89201.3|89176.3|89187.9|89162.9|52
1642081470000|2022-01-13 13:44:30|89187.4|89162.4|89188.3|89163.3|89189.5|89164.5|89184.5|89159.5|35
1642081480000|2022-01-13 13:44:40|89188.2|89163.2|89186.7|89161.7|89190.7|89165.7|89183.1|89158.1|63
1642081490000|2022-01-13 13:44:50|89186.8|89161.8|89188.5|89163.5|89189|89164|89183.5|89158.5|46
1642081500000|2022-01-13 13:45:00|89187.3|89162.3|89186.6|89161.6|89197.6|89163.7|89181.1|89143.9|44
1642081510000|2022-01-13 13:45:10|89186.5|89161.5|89186.4|89161.4|89192.3|89167.3|89184.1|89159.1|50
1642081520000|2022-01-13 13:45:20|89187|89162|89183.1|89158.1|89188.3|89163.3|89183.1|89158.1|43
1642081530000|2022-01-13 13:45:30|89184.2|89159.2|89169.1|89144.1|89184.2|89159.2|89168|89143|61
1642081540000|2022-01-13 13:45:40|89169.4|89144.4|89176.7|89151.7|89177.6|89152.6|89167.8|89142.8|60
1642081550000|2022-01-13 13:45:50|89177|89152|89179.6|89154.6|89182.5|89157.5|89175.2|89150.2|55
1642081560000|2022-01-13 13:46:00|89179.7|89154.7|89168.1|89143.1|89189.6|89154.7|89162|89137|51
1642081570000|2022-01-13 13:46:10|89168.8|89143.8|89167.2|89142.2|89181.4|89146.9|89163.7|89127.4|63
1642081580000|2022-01-13 13:46:20|89167.1|89142.1|89165.3|89140.3|89176.2|89142.2|89161.9|89126.2|54
1642081590000|2022-01-13 13:46:30|89165|89140|89185.3|89135.3|89186|89141.1|89160|89124.6|69
1642081600000|2022-01-13 13:46:40|89185.5|89135.5|89184.1|89134.1|89185.8|89143.8|89168.8|89123.1|70
1642081610000|2022-01-13 13:46:50|89184.3|89134.3|89183.6|89133.6|89187|89137|89182.9|89132.9|42
1642081620000|2022-01-13 13:47:00|89181|89131|89178.9|89128.9|89182|89132|89177.6|89127.6|42
1642081630000|2022-01-13 13:47:10|89179.1|89129.1|89180.9|89130.9|89182.6|89140.6|89165|89125.8|54
1642081640000|2022-01-13 13:47:20|89180.8|89130.8|89193.4|89143.4|89195|89145|89180.5|89130.5|58
1642081650000|2022-01-13 13:47:30|89192.6|89142.6|89172.2|89147.2|89193.7|89148.1|89171.9|89136.7|37
1642081660000|2022-01-13 13:47:40|89172.3|89147.3|89182.6|89132.6|89186.3|89149.3|89170.8|89132.1|53
1642081670000|2022-01-13 13:47:50|89182.8|89132.8|89173.2|89123.2|89183.6|89133.6|89172.3|89122.3|52
1642081680000|2022-01-13 13:48:00|89173.6|89123.6|89161.4|89136.4|89175|89136.4|89161.4|89120.6|41
1642081690000|2022-01-13 13:48:10|89160.7|89135.7|89165.7|89115.7|89170.7|89135.7|89155.6|89114.8|56
1642081700000|2022-01-13 13:48:20|89164.4|89114.4|89163.4|89113.4|89164.4|89114.4|89160.7|89110.7|46
1642081710000|2022-01-13 13:48:30|89163.5|89113.5|89129.4|89104.4|89164.4|89114.9|89128.6|89089.5|56
1642081720000|2022-01-13 13:48:40|89129|89104|89140.5|89090.5|89142|89104|89124.9|89088|42
1642081730000|2022-01-13 13:48:50|89140.1|89090.1|89137.6|89087.6|89141.9|89091.9|89136.4|89086.4|40
1642081740000|2022-01-13 13:49:00|89139.2|89089.2|89140.4|89090.4|89142.7|89092.7|89138.3|89088.3|42
1642081750000|2022-01-13 13:49:10|89140.9|89090.9|89138.2|89088.2|89141.9|89091.9|89135.7|89085.7|38
1642081760000|2022-01-13 13:49:20|89136.8|89086.8|89139.5|89089.5|89141.8|89091.8|89134|89084|53
1642081770000|2022-01-13 13:49:30|89139.7|89089.7|89137.9|89087.9|89145.6|89108.1|89127.3|89087.3|61
1642081780000|2022-01-13 13:49:40|89136.7|89086.7|89131.1|89081.1|89137.4|89095.4|89118.2|89078.9|55
1642081790000|2022-01-13 13:49:50|89117.9|89092.9|89127|89077|89128.3|89092.9|89113.6|89074.6|34
1642081800000|2022-01-13 13:50:00|89129|89079|89118|89093|89130.9|89093.7|89110|89069.4|45
1642081810000|2022-01-13 13:50:10|89117.6|89092.6|89136.6|89086.6|89138.2|89100.9|89117.6|89079.4|65
1642081820000|2022-01-13 13:50:20|89137.6|89087.6|89137.4|89087.4|89140.3|89103|89124|89086.8|48
1642081830000|2022-01-13 13:50:30|89139.4|89089.4|89136.5|89086.5|89140.4|89104.2|89125.9|89083.3|49
1642081840000|2022-01-13 13:50:40|89137.4|89087.4|89130.6|89080.6|89139.2|89098.9|89123.7|89079.8|64
1642081850000|2022-01-13 13:50:50|89131.4|89081.4|89129.3|89104.3|89134.9|89105.6|89119.7|89081.2|69
1642081860000|2022-01-13 13:51:00|89141|89091|89143.3|89093.3|89144.2|89094.2|89140.3|89090.3|61
1642081870000|2022-01-13 13:51:10|89145.9|89095.9|89134|89084|89145.9|89095.9|89131.8|89081.8|62
1642081880000|2022-01-13 13:51:20|89134.5|89084.5|89137|89087|89137.7|89087.7|89132.4|89082.4|42
1642081890000|2022-01-13 13:51:30|89136.7|89086.7|89128.8|89103.8|89144.1|89107.2|89128.3|89085.3|52
1642081900000|2022-01-13 13:51:40|89129|89104|89148|89098|89149|89114.1|89129|89090.5|47
1642081910000|2022-01-13 13:51:50|89148.1|89098.1|89139.3|89114.3|89151.8|89114.7|89137.2|89097.4|29
1642081920000|2022-01-13 13:52:00|89139.4|89114.4|89147.7|89122.7|89149.9|89124.9|89137.5|89112.5|34
1642081930000|2022-01-13 13:52:10|89143.6|89118.6|89142.5|89117.5|89145.7|89120.7|89138.4|89113.4|47
1642081940000|2022-01-13 13:52:20|89142.4|89117.4|89143.8|89118.8|89144.5|89119.5|89141|89116|24
1642081950000|2022-01-13 13:52:30|89143.5|89118.5|89145.9|89120.9|89147.5|89122.5|89142|89117|39
1642081960000|2022-01-13 13:52:40|89145.6|89120.6|89150|89125|89150.5|89125.5|89145.6|89120.6|34
1642081970000|2022-01-13 13:52:50|89149.7|89124.7|89150.4|89125.4|89152.4|89127.4|89145.7|89120.7|45
1642081980000|2022-01-13 13:53:00|89150.3|89125.3|89149.3|89124.3|89150.8|89125.8|89148|89123|28
1642081990000|2022-01-13 13:53:10|89149.9|89124.9|89150|89125|89151.3|89126.3|89148.1|89123.1|24
1642082000000|2022-01-13 13:53:20|89150.1|89125.1|89146.3|89121.3|89161.8|89126.2|89146.1|89107.3|34
1642082010000|2022-01-13 13:53:30|89145.4|89120.4|89142.5|89117.5|89150|89125|89141.5|89116.5|43
1642082020000|2022-01-13 13:53:40|89142.3|89117.3|89139.5|89114.5|89155.4|89122.7|89138.8|89105.4|31
1642082030000|2022-01-13 13:53:50|89139.2|89114.2|89127.1|89102.1|89141.7|89116.7|89122.4|89084.7|53
1642082040000|2022-01-13 13:54:00|89126.1|89101.1|89125.3|89100.3|89127.9|89102.9|89123.4|89098.4|39
1642082050000|2022-01-13 13:54:10|89124.2|89099.2|89130.4|89105.4|89137.8|89112.8|89123.9|89098.9|45
1642082060000|2022-01-13 13:54:20|89129.4|89104.4|89146.8|89121.8|89146.8|89121.8|89125.1|89100.1|55
1642082070000|2022-01-13 13:54:30|89145.7|89120.7|89145.5|89120.5|89146.5|89121.5|89139.4|89114.4|46
1642082080000|2022-01-13 13:54:40|89146.9|89121.9|89140.4|89115.4|89146.9|89121.9|89139.9|89114.9|30
1642082090000|2022-01-13 13:54:50|89140|89115|89135.3|89110.3|89148|89116.9|89133.5|89095|44
1642082100000|2022-01-13 13:55:00|89135|89110|89141.2|89116.2|89143.6|89118.6|89135|89110|47
1642082110000|2022-01-13 13:55:10|89140.7|89115.7|89139.3|89114.3|89141.7|89116.7|89131.3|89106.3|52
1642082120000|2022-01-13 13:55:20|89138.6|89113.6|89125.4|89100.4|89139.9|89114.9|89123.9|89098.9|49
1642082130000|2022-01-13 13:55:30|89125.3|89100.3|89115.6|89090.6|89127.9|89102.9|89108.4|89083.4|64
1642082140000|2022-01-13 13:55:40|89114.7|89089.7|89111.4|89086.4|89115.2|89090.2|89109.9|89084.9|42
1642082150000|2022-01-13 13:55:50|89111.3|89086.3|89111.6|89086.6|89114.7|89089.7|89107.4|89082.4|47
1642082160000|2022-01-13 13:56:00|89112|89087|89095.1|89070.1|89112.2|89087.2|89089.2|89064.2|57
1642082170000|2022-01-13 13:56:10|89094.6|89069.6|89092.2|89067.2|89098.8|89073.8|89092.2|89067.2|59
1642082180000|2022-01-13 13:56:20|89092.7|89067.7|89097.9|89072.9|89099.1|89074.1|89092.1|89067.1|45
1642082190000|2022-01-13 13:56:30|89098.2|89073.2|89103.6|89078.6|89105.6|89080.6|89093.8|89068.8|42
1642082200000|2022-01-13 13:56:40|89103.8|89078.8|89104|89079|89105.5|89080.5|89102.9|89077.9|33
1642082210000|2022-01-13 13:56:50|89103.8|89078.8|89100.7|89075.7|89104|89079|89095.6|89070.6|49
1642082220000|2022-01-13 13:57:00|89100.3|89075.3|89097.4|89072.4|89101.9|89076.9|89095.4|89070.4|52
1642082230000|2022-01-13 13:57:10|89097.5|89072.5|89102.5|89077.5|89104.4|89079.4|89095.7|89070.7|56
1642082240000|2022-01-13 13:57:20|89103.3|89078.3|89103.4|89078.4|89104.4|89079.4|89097|89072|51
1642082250000|2022-01-13 13:57:30|89103.1|89078.1|89102.2|89077.2|89116|89081.2|89102.2|89066|24
1642082260000|2022-01-13 13:57:40|89100.9|89075.9|89099.8|89074.8|89103|89078|89096.1|89071.1|58
1642082270000|2022-01-13 13:57:50|89099.6|89074.6|89096.5|89071.5|89103.4|89078.4|89094.8|89069.8|46
1642082280000|2022-01-13 13:58:00|89096.1|89071.1|89098.5|89073.5|89101.5|89076.5|89096|89071|51
1642082290000|2022-01-13 13:58:10|89098.3|89073.3|89106.8|89081.8|89106.8|89081.8|89097|89072|45
1642082300000|2022-01-13 13:58:20|89105|89080|89108.6|89083.6|89108.6|89083.6|89097.8|89072.8|40
1642082310000|2022-01-13 13:58:30|89110.5|89085.5|89099.9|89074.9|89111.2|89086.2|89096.1|89071.1|62
1642082320000|2022-01-13 13:58:40|89099.8|89074.8|89099|89074|89102.9|89077.9|89099|89074|45
1642082330000|2022-01-13 13:58:50|89099.7|89074.7|89101.1|89076.1|89102.2|89077.2|89099.6|89074.6|29
1642082340000|2022-01-13 13:59:00|89100.9|89075.9|89106.4|89081.4|89108|89083|89091.9|89066.9|58
1642082350000|2022-01-13 13:59:10|89108.9|89083.9|89091.4|89066.4|89109.5|89084.5|89090.5|89065.5|58
1642082360000|2022-01-13 13:59:20|89091.8|89066.8|89095.3|89070.3|89096.9|89071.9|89090.8|89065.8|53
1642082370000|2022-01-13 13:59:30|89095.1|89070.1|89091.8|89066.8|89096.9|89071.9|89090.4|89065.4|30
1642082380000|2022-01-13 13:59:40|89091.5|89066.5|89090.5|89065.5|89091.5|89066.5|89090|89065|34
1642082390000|2022-01-13 13:59:50|89092.2|89067.2|89066.4|89041.4|89092.8|89067.8|89066.4|89041.4|49
1642082400000|2022-01-13 14:00:00|89064.9|89039.9|89076.8|89051.8|89077|89052|89064.9|89039.9|69
1642082410000|2022-01-13 14:00:10|89077.1|89052.1|89074.6|89049.6|89080|89055|89071|89046|61
1642082420000|2022-01-13 14:00:20|89075.2|89050.2|89070.6|89045.6|89075.5|89050.5|89065.6|89040.6|63
1642082430000|2022-01-13 14:00:30|89070.4|89045.4|89080.7|89055.7|89082.9|89057.9|89069.5|89044.5|63
1642082440000|2022-01-13 14:00:40|89081.3|89056.3|89080.8|89055.8|89081.6|89056.6|89074.7|89049.7|50
1642082450000|2022-01-13 14:00:50|89080.9|89055.9|89081.8|89056.8|89082.8|89057.8|89078.8|89053.8|47
1642082460000|2022-01-13 14:01:00|89081|89056|89081.1|89056.1|89085|89060|89078.5|89053.5|54
1642082470000|2022-01-13 14:01:10|89081.3|89056.3|89082.6|89057.6|89084|89059|89077.8|89052.8|51
1642082480000|2022-01-13 14:01:20|89082.1|89057.1|89082.3|89057.3|89084.9|89059.9|89081.2|89056.2|56
1642082490000|2022-01-13 14:01:30|89082.8|89057.8|89087.8|89062.8|89090.2|89065.2|89082|89057|44
1642082500000|2022-01-13 14:01:40|89087.9|89062.9|89090.6|89065.6|89091|89066|89082.3|89057.3|55
1642082510000|2022-01-13 14:01:50|89089.7|89064.7|89086.2|89061.2|89091.7|89066.7|89085.7|89060.7|57
1642082520000|2022-01-13 14:02:00|89086.1|89061.1|89093.1|89068.1|89095|89070|89079.8|89054.8|56
1642082530000|2022-01-13 14:02:10|89093.8|89068.8|89082.4|89057.4|89093.8|89068.8|89078.7|89053.7|53
1642082540000|2022-01-13 14:02:20|89081.2|89056.2|89073.7|89048.7|89082.6|89057.6|89073.7|89048.7|44
1642082550000|2022-01-13 14:02:30|89073.6|89048.6|89067.2|89042.2|89074.4|89049.4|89065.7|89040.7|45
1642082560000|2022-01-13 14:02:40|89068.7|89043.7|89065.3|89040.3|89070.6|89045.6|89065.1|89040.1|43
1642082570000|2022-01-13 14:02:50|89066.2|89041.2|89065.8|89040.8|89067|89042|89065.2|89040.2|25
1642082580000|2022-01-13 14:03:00|89062.7|89037.7|89068.9|89043.9|89069.7|89044.7|89061.8|89036.8|50
1642082590000|2022-01-13 14:03:10|89068.5|89043.5|89071.7|89046.7|89072.1|89047.1|89067|89042|36
1642082600000|2022-01-13 14:03:20|89071.4|89046.4|89074.9|89049.9|89077|89052|89071.3|89046.3|32
1642082610000|2022-01-13 14:03:30|89075.4|89050.4|89075.5|89050.5|89079.8|89054.8|89075.4|89050.4|44
1642082620000|2022-01-13 14:03:40|89075.8|89050.8|89077.4|89052.4|89078.6|89053.6|89074.9|89049.9|31
1642082630000|2022-01-13 14:03:50|89077.9|89052.9|89071.8|89046.8|89078.2|89053.2|89069.4|89044.4|42
1642082640000|2022-01-13 14:04:00|89071.9|89046.9|89057|89032|89071.9|89046.9|89055.8|89030.8|54
1642082650000|2022-01-13 14:04:10|89056.9|89031.9|89063.7|89038.7|89064.8|89039.8|89056.6|89031.6|56
1642082660000|2022-01-13 14:04:20|89063.8|89038.8|89064.7|89039.7|89070.3|89045.3|89063.3|89038.3|46
1642082670000|2022-01-13 14:04:30|89063.8|89038.8|89069|89044|89070.3|89045.3|89063.8|89038.8|43
1642082680000|2022-01-13 14:04:40|89069.3|89044.3|89069.8|89044.8|89069.8|89044.8|89066.1|89041.1|43
1642082690000|2022-01-13 14:04:50|89068.2|89043.2|89070.6|89045.6|89070.6|89045.6|89068.2|89043.2|38
1642082700000|2022-01-13 14:05:00|89071.9|89046.9|89070.7|89045.7|89073.1|89048.1|89069|89044|43
1642082710000|2022-01-13 14:05:10|89070.8|89045.8|89069.8|89044.8|89072.4|89047.4|89068.1|89043.1|28
1642082720000|2022-01-13 14:05:20|89069.7|89044.7|89073.5|89048.5|89073.5|89048.5|89069.5|89044.5|36
1642082730000|2022-01-13 14:05:30|89072.3|89047.3|89083.4|89058.4|89084.3|89059.3|89068.7|89043.7|39
1642082740000|2022-01-13 14:05:40|89083.1|89058.1|89085.1|89060.1|89087.4|89062.4|89083.1|89058.1|52
1642082750000|2022-01-13 14:05:50|89085|89060|89082.4|89057.4|89086.2|89061.2|89080.8|89055.8|43
1642082760000|2022-01-13 14:06:00|89080.7|89055.7|89084.2|89059.2|89086.1|89061.1|89080.7|89055.7|39
1642082770000|2022-01-13 14:06:10|89084.5|89059.5|89081.8|89056.8|89086|89061|89079.3|89054.3|48
1642082780000|2022-01-13 14:06:20|89082.7|89057.7|89083.4|89058.4|89085.4|89060.4|89080.3|89055.3|45
1642082790000|2022-01-13 14:06:30|89083|89058|89083.8|89058.8|89085.3|89060.3|89081.7|89056.7|32
1642082800000|2022-01-13 14:06:40|89083.9|89058.9|89081.8|89056.8|89085|89060|89080.5|89055.5|46
1642082810000|2022-01-13 14:06:50|89082.1|89057.1|89078.7|89053.7|89082.4|89057.4|89078.5|89053.5|36
1642082820000|2022-01-13 14:07:00|89078.4|89053.4|89076.7|89051.7|89080.4|89055.4|89076.3|89051.3|34
1642082830000|2022-01-13 14:07:10|89077.7|89052.7|89079.3|89054.3|89083.3|89058.3|89075.2|89050.2|45
1642082840000|2022-01-13 14:07:20|89078.8|89053.8|89079.7|89054.7|89080.4|89055.4|89077|89052|32
1642082850000|2022-01-13 14:07:30|89081.1|89056.1|89077.8|89052.8|89081.6|89056.6|89077.8|89052.8|23
1642082860000|2022-01-13 14:07:40|89077.5|89052.5|89070.1|89045.1|89077.5|89052.5|89069.9|89044.9|64
1642082870000|2022-01-13 14:07:50|89071.1|89046.1|89068.2|89043.2|89071.1|89046.1|89067.5|89042.5|51
1642082880000|2022-01-13 14:08:00|89066.7|89041.7|89060.6|89035.6|89066.7|89041.7|89058.5|89033.5|59
1642082890000|2022-01-13 14:08:10|89060.5|89035.5|89062.2|89037.2|89064.7|89039.7|89060.1|89035.1|46
1642082900000|2022-01-13 14:08:20|89063.6|89038.6|89069.7|89044.7|89072.2|89047.2|89062.9|89037.9|67
1642082910000|2022-01-13 14:08:30|89069.6|89044.6|89068.5|89043.5|89071.9|89046.9|89068.5|89043.5|48
1642082920000|2022-01-13 14:08:40|89065.8|89040.8|89069.7|89044.7|89072.5|89047.5|89061.8|89036.8|62
1642082930000|2022-01-13 14:08:50|89069|89044|89067.4|89042.4|89069|89044|89064.5|89039.5|42
1642082940000|2022-01-13 14:09:00|89066.2|89041.2|89066.1|89041.1|89067.9|89042.9|89065.9|89040.9|23
1642082950000|2022-01-13 14:09:10|89066|89041|89059.1|89034.1|89068.4|89043.4|89058|89033|47
1642082960000|2022-01-13 14:09:20|89060.2|89035.2|89056.4|89031.4|89060.2|89035.2|89051.7|89026.7|56
1642082970000|2022-01-13 14:09:30|89056|89031|89045.8|89020.8|89059|89034|89043.1|89018.1|50
1642082980000|2022-01-13 14:09:40|89044.7|89019.7|89040.7|89015.7|89044.7|89019.7|89040.1|89015.1|47
1642082990000|2022-01-13 14:09:50|89040.8|89015.8|89028.2|89003.2|89045.3|89020.3|89024.2|88999.2|62
1642083000000|2022-01-13 14:10:00|89028|89003|89035.3|89010.3|89037.4|89012.4|89027.4|89002.4|63
1642083010000|2022-01-13 14:10:10|89035.7|89010.7|89037.4|89012.4|89040.3|89015.3|89035.2|89010.2|52
1642083020000|2022-01-13 14:10:20|89037.8|89012.8|89042.2|89017.2|89044.4|89019.4|89037.5|89012.5|49
1642083030000|2022-01-13 14:10:30|89042.5|89017.5|89046.1|89021.1|89046.1|89021.1|89038.7|89013.7|51
1642083040000|2022-01-13 14:10:40|89045.4|89020.4|89054.6|89029.6|89055.6|89030.6|89042.7|89017.7|53
1642083050000|2022-01-13 14:10:50|89054.2|89029.2|89045.7|89020.7|89054.2|89029.2|89043|89018|51
1642083060000|2022-01-13 14:11:00|89045.3|89020.3|89048.3|89023.3|89050.7|89025.7|89044.2|89019.2|55
1642083070000|2022-01-13 14:11:10|89048.1|89023.1|89054|89029|89054.8|89029.8|89048.1|89023.1|39
1642083080000|2022-01-13 14:11:20|89054.1|89029.1|89050|89025|89055.9|89030.9|89048.1|89023.1|42
1642083090000|2022-01-13 14:11:30|89049.6|89024.6|89053.1|89028.1|89053.1|89028.1|89041.9|89016.9|43
1642083100000|2022-01-13 14:11:40|89051.7|89026.7|89053.2|89028.2|89055.5|89030.5|89051.7|89026.7|50
1642083110000|2022-01-13 14:11:50|89052.8|89027.8|89048.4|89023.4|89054.4|89029.4|89047.8|89022.8|32
1642083120000|2022-01-13 14:12:00|89048.8|89023.8|89054.4|89029.4|89054.8|89029.8|89048.2|89023.2|42
1642083130000|2022-01-13 14:12:10|89054.3|89029.3|89047.1|89022.1|89054.4|89029.4|89043.5|89018.5|37
1642083140000|2022-01-13 14:12:20|89046.4|89021.4|89043.9|89018.9|89047.4|89022.4|89038.4|89013.4|48
1642083150000|2022-01-13 14:12:30|89044.6|89019.6|89038.1|89013.1|89044.6|89019.6|89036.3|89011.3|42
1642083160000|2022-01-13 14:12:40|89037.5|89012.5|89036.5|89011.5|89039.7|89014.7|89035.1|89010.1|47
1642083170000|2022-01-13 14:12:50|89035.7|89010.7|89032.1|89007.1|89038.7|89013.7|89032.1|89007.1|40
1642083180000|2022-01-13 14:13:00|89032.4|89007.4|89054.5|89029.5|89054.5|89029.5|89031.2|89006.2|65
1642083190000|2022-01-13 14:13:10|89053.5|89028.5|89049.1|89024.1|89057.3|89032.3|89047.2|89022.2|59
1642083200000|2022-01-13 14:13:20|89048.8|89023.8|89050.9|89025.9|89053.3|89028.3|89047.6|89022.6|46
1642083210000|2022-01-13 14:13:30|89051.2|89026.2|89052.2|89027.2|89053|89028|89051.2|89026.2|28
1642083220000|2022-01-13 14:13:40|89051.9|89026.9|89054.4|89029.4|89059.9|89034.9|89051.9|89026.9|51
1642083230000|2022-01-13 14:13:50|89054.8|89029.8|89055.9|89030.9|89059.1|89034.1|89054.1|89029.1|48
1642083240000|2022-01-13 14:14:00|89056.7|89031.7|89051.8|89026.8|89056.7|89031.7|89049.4|89024.4|43
1642083250000|2022-01-13 14:14:10|89052|89027|89055.5|89030.5|89058.3|89033.3|89050.5|89025.5|59
1642083260000|2022-01-13 14:14:20|89055.7|89030.7|89051|89026|89055.7|89030.7|89049.6|89024.6|46
1642083270000|2022-01-13 14:14:30|89051.6|89026.6|89047.4|89022.4|89054.7|89029.7|89047.4|89022.4|55
1642083280000|2022-01-13 14:14:40|89046.7|89021.7|89049.6|89024.6|89049.6|89024.6|89045|89020|59
1642083290000|2022-01-13 14:14:50|89049.7|89024.7|89051.2|89026.2|89051.3|89026.3|89047.1|89022.1|50
1642083300000|2022-01-13 14:15:00|89051.1|89026.1|89047.5|89022.5|89051.5|89026.5|89046.7|89021.7|47
1642083310000|2022-01-13 14:15:10|89047.3|89022.3|89036.8|89011.8|89049.4|89024.4|89036.6|89011.6|45
1642083320000|2022-01-13 14:15:20|89037|89012|89032|89007|89038|89013|89032|89007|48
1642083330000|2022-01-13 14:15:30|89032.7|89007.7|89025.7|89000.7|89038.7|89013.7|89024.1|88999.1|55
1642083340000|2022-01-13 14:15:40|89024.8|88999.8|89028.7|89003.7|89028.7|89003.7|89020.7|88995.7|60
1642083350000|2022-01-13 14:15:50|89027.8|89002.8|89027.2|89002.2|89029.6|89004.6|89018.1|88993.1|53
1642083360000|2022-01-13 14:16:00|89030.1|89005.1|89025.8|89000.8|89032.1|89007.1|89025.3|89000.3|52
1642083370000|2022-01-13 14:16:10|89026|89001|89022.3|88997.3|89026|89001|89017.7|88992.7|58
1642083380000|2022-01-13 14:16:20|89022.9|88997.9|89025.4|89000.4|89027.7|89002.7|89017|88992|52
1642083390000|2022-01-13 14:16:30|89025.2|89000.2|89028.8|89003.8|89032.6|89007.6|89025.2|89000.2|49
1642083400000|2022-01-13 14:16:40|89029|89004|89021.2|88996.2|89033.5|89008.5|89021.2|88996.2|56
1642083410000|2022-01-13 14:16:50|89021.1|88996.1|89016.4|88991.4|89023.3|88998.3|89015.4|88990.4|52
1642083420000|2022-01-13 14:17:00|89016.3|88991.3|89023.6|88998.6|89023.6|88998.6|89014.6|88989.6|57
1642083430000|2022-01-13 14:17:10|89023.7|88998.7|89023|88998|89024.2|88999.2|89020.5|88995.5|42
1642083440000|2022-01-13 14:17:20|89022.2|88997.2|89018.2|88993.2|89023|88998|89017.9|88992.9|34
1642083450000|2022-01-13 14:17:30|89018.3|88993.3|89016|88991|89018.9|88993.9|89015.4|88990.4|31
1642083460000|2022-01-13 14:17:40|89016.5|88991.5|89018.4|88993.4|89020.5|88995.5|89014.5|88989.5|42
1642083470000|2022-01-13 14:17:50|89018.7|88993.7|89013|88988|89018.8|88993.8|89011.8|88986.8|53
1642083480000|2022-01-13 14:18:00|89012.9|88987.9|89011.4|88986.4|89016.2|88991.2|89011.4|88986.4|52
1642083490000|2022-01-13 14:18:10|89012.3|88987.3|89012.7|88987.7|89013.4|88988.4|89003.7|88978.7|54
1642083500000|2022-01-13 14:18:20|89014.7|88989.7|89006.1|88981.1|89014.9|88989.9|89004.4|88979.4|40
1642083510000|2022-01-13 14:18:30|89006.3|88981.3|89009.5|88984.5|89012.1|88987.1|89005|88980|35
1642083520000|2022-01-13 14:18:40|89009.4|88984.4|89010.6|88985.6|89011.4|88986.4|89008.9|88983.9|32
1642083530000|2022-01-13 14:18:50|89010.3|88985.3|89006.2|88981.2|89010.9|88985.9|89005.8|88980.8|30
1642083540000|2022-01-13 14:19:00|89006.3|88981.3|89013.3|88988.3|89013.5|88988.5|89004.7|88979.7|34
1642083550000|2022-01-13 14:19:10|89014|88989|89014.8|88989.8|89015.2|88990.2|89012.3|88987.3|35
1642083560000|2022-01-13 14:19:20|89014.6|88989.6|89015.8|88990.8|89016.7|88991.7|89011|88986|49
1642083570000|2022-01-13 14:19:30|89016.3|88991.3|89019.2|88994.2|89019.2|88994.2|89014.9|88989.9|58
1642083580000|2022-01-13 14:19:40|89019.5|88994.5|89029.5|89004.5|89030|89005|89019.5|88994.5|39
1642083590000|2022-01-13 14:19:50|89029.6|89004.6|89035.1|89010.1|89035.6|89010.6|89029.4|89004.4|48
1642083600000|2022-01-13 14:20:00|89035.2|89010.2|89034.6|89009.6|89035.2|89010.2|89032.2|89007.2|47
1642083610000|2022-01-13 14:20:10|89034.5|89009.5|89035.4|89010.4|89036.9|89011.9|89031.7|89006.7|47
1642083620000|2022-01-13 14:20:20|89035.5|89010.5|89039.9|89014.9|89043|89018|89035.4|89010.4|44
1642083630000|2022-01-13 14:20:30|89038.4|89013.4|89041.9|89016.9|89043.3|89018.3|89038.4|89013.4|58
1642083640000|2022-01-13 14:20:40|89042.5|89017.5|89043.4|89018.4|89045.1|89020.1|89040.9|89015.9|42
1642083650000|2022-01-13 14:20:50|89043.6|89018.6|89041.1|89016.1|89046.2|89021.2|89037.9|89012.9|51
1642083660000|2022-01-13 14:21:00|89041.9|89016.9|89040.4|89015.4|89042|89017|89038.4|89013.4|41
1642083670000|2022-01-13 14:21:10|89040.2|89015.2|89040.6|89015.6|89040.6|89015.6|89036.3|89011.3|44
1642083680000|2022-01-13 14:21:20|89039.9|89014.9|89044|89019|89044.9|89019.9|89039.7|89014.7|43
1642083690000|2022-01-13 14:21:30|89044.4|89019.4|89045.4|89020.4|89049|89024|89043.7|89018.7|54
1642083700000|2022-01-13 14:21:40|89048.9|89023.9|89054.4|89029.4|89054.5|89029.5|89047.5|89022.5|45
1642083710000|2022-01-13 14:21:50|89054.3|89029.3|89054.9|89029.9|89055|89030|89051.6|89026.6|55
1642083720000|2022-01-13 14:22:00|89054|89029|89051.4|89026.4|89056.9|89031.9|89051.4|89026.4|60
1642083730000|2022-01-13 14:22:10|89051.2|89026.2|89053.5|89028.5|89053.9|89028.9|89050.5|89025.5|51
1642083740000|2022-01-13 14:22:20|89052.6|89027.6|89049.1|89024.1|89054.5|89029.5|89046.9|89021.9|59
1642083750000|2022-01-13 14:22:30|89049.3|89024.3|89047.3|89022.3|89054.2|89029.2|89044.6|89019.6|51
1642083760000|2022-01-13 14:22:40|89049.1|89024.1|89045.6|89020.6|89049.1|89024.1|89043.9|89018.9|43
1642083770000|2022-01-13 14:22:50|89045.5|89020.5|89047.9|89022.9|89048.9|89023.9|89044.8|89019.8|42
1642083780000|2022-01-13 14:23:00|89048.3|89023.3|89049.7|89024.7|89052.3|89027.3|89047.4|89022.4|47
1642083790000|2022-01-13 14:23:10|89049.4|89024.4|89049.2|89024.2|89051.7|89026.7|89048.7|89023.7|40
1642083800000|2022-01-13 14:23:20|89049|89024|89050|89025|89054.8|89029.8|89048.6|89023.6|42
1642083810000|2022-01-13 14:23:30|89049.3|89024.3|89049.8|89024.8|89058.3|89033.3|89048.3|89023.3|54
1642083820000|2022-01-13 14:23:40|89049.7|89024.7|89051.6|89026.6|89054|89029|89049.7|89024.7|40
1642083830000|2022-01-13 14:23:50|89051.7|89026.7|89055.6|89030.6|89057.7|89032.7|89050.9|89025.9|52
1642083840000|2022-01-13 14:24:00|89055.7|89030.7|89055.8|89030.8|89059.5|89034.5|89055|89030|48
1642083850000|2022-01-13 14:24:10|89055.4|89030.4|89054.6|89029.6|89059.3|89034.3|89054|89029|45
1642083860000|2022-01-13 14:24:20|89053.9|89028.9|89054.3|89029.3|89057|89032|89050.3|89025.3|35
1642083870000|2022-01-13 14:24:30|89054.4|89029.4|89055|89030|89060.4|89035.4|89053.9|89028.9|46
1642083880000|2022-01-13 14:24:40|89054.9|89029.9|89055.1|89030.1|89058.8|89033.8|89054.4|89029.4|43
1642083890000|2022-01-13 14:24:50|89056.9|89031.9|89055.1|89030.1|89056.9|89031.9|89054.6|89029.6|32
1642083900000|2022-01-13 14:25:00|89054.9|89029.9|89061.8|89036.8|89062|89037|89054.9|89029.9|60
1642083910000|2022-01-13 14:25:10|89061.7|89036.7|89061.8|89036.8|89065.3|89040.3|89059.3|89034.3|52
1642083920000|2022-01-13 14:25:20|89061.6|89036.6|89064.9|89039.9|89071.4|89046.4|89061.6|89036.6|43
1642083930000|2022-01-13 14:25:30|89064.8|89039.8|89066|89041|89066|89041|89064|89039|29
1642083940000|2022-01-13 14:25:40|89065.8|89040.8|89066.2|89041.2|89067.1|89042.1|89062.7|89037.7|34
1642083950000|2022-01-13 14:25:50|89065.4|89040.4|89064.8|89039.8|89067.5|89042.5|89064.5|89039.5|33
1642083960000|2022-01-13 14:26:00|89064.2|89039.2|89064.6|89039.6|89065.6|89040.6|89062.4|89037.4|33
1642083970000|2022-01-13 14:26:10|89064.2|89039.2|89066.2|89041.2|89067.5|89042.5|89062.4|89037.4|47
1642083980000|2022-01-13 14:26:20|89066|89041|89064.2|89039.2|89068|89043|89063.8|89038.8|33
1642083990000|2022-01-13 14:26:30|89064.3|89039.3|89061.1|89036.1|89067.1|89042.1|89060.5|89035.5|34
1642084000000|2022-01-13 14:26:40|89060|89035|89064.8|89039.8|89066.6|89041.6|89059.9|89034.9|37
1642084010000|2022-01-13 14:26:50|89063.9|89038.9|89063|89038|89065|89040|89062.8|89037.8|29
1642084020000|2022-01-13 14:27:00|89063.2|89038.2|89065.7|89040.7|89065.8|89040.8|89063.2|89038.2|23
1642084030000|2022-01-13 14:27:10|89065.8|89040.8|89070.1|89045.1|89072|89047|89064.3|89039.3|51
1642084040000|2022-01-13 14:27:20|89069.8|89044.8|89075.2|89050.2|89075.6|89050.6|89069.8|89044.8|36
1642084050000|2022-01-13 14:27:30|89073.2|89048.2|89073|89048|89073.9|89048.9|89072.8|89047.8|30
1642084060000|2022-01-13 14:27:40|89073.1|89048.1|89075.6|89050.6|89075.6|89050.6|89072.7|89047.7|27
1642084070000|2022-01-13 14:27:50|89075.8|89050.8|89075.9|89050.9|89082.9|89057.9|89075.8|89050.8|49
1642084080000|2022-01-13 14:28:00|89076.6|89051.6|89074.6|89049.6|89076.7|89051.7|89074.4|89049.4|25
1642084090000|2022-01-13 14:28:10|89074.8|89049.8|89077.8|89052.8|89082.6|89057.6|89074.4|89049.4|45
1642084100000|2022-01-13 14:28:20|89077.4|89052.4|89078.9|89053.9|89080.6|89055.6|89077.4|89052.4|37
1642084110000|2022-01-13 14:28:30|89077.8|89052.8|89075.7|89050.7|89078|89053|89072.9|89047.9|27
1642084120000|2022-01-13 14:28:40|89075.5|89050.5|89073.5|89048.5|89080.1|89055.1|89073.5|89048.5|45
1642084130000|2022-01-13 14:28:50|89074.3|89049.3|89075.1|89050.1|89076.4|89051.4|89074.3|89049.3|35
1642084140000|2022-01-13 14:29:00|89071.8|89046.8|89075.6|89050.6|89076.6|89051.6|89071.1|89046.1|39
1642084150000|2022-01-13 14:29:10|89075.3|89050.3|89071.3|89046.3|89075.6|89050.6|89069.6|89044.6|40
1642084160000|2022-01-13 14:29:20|89071|89046|89068.1|89043.1|89072.5|89047.5|89067.9|89042.9|30
1642084170000|2022-01-13 14:29:30|89069.4|89044.4|89067.8|89042.8|89071.2|89046.2|89067.8|89042.8|42
1642084180000|2022-01-13 14:29:40|89068.4|89043.4|89068.8|89043.8|89069.1|89044.1|89062.2|89037.2|40
1642084190000|2022-01-13 14:29:50|89068.4|89043.4|89072.5|89047.5|89072.9|89047.9|89068.3|89043.3|40
1642084200000|2022-01-13 14:30:00|89070.9|89045.9|89070.5|89045.5|89071.2|89046.2|89067.5|89042.5|45
1642084210000|2022-01-13 14:30:10|89071|89046|89072.4|89047.4|89073|89048|89069.8|89044.8|42
1642084220000|2022-01-13 14:30:20|89072.1|89047.1|89072.7|89047.7|89075.2|89050.2|89069.7|89044.7|45
1642084230000|2022-01-13 14:30:30|89072.8|89047.8|89069.6|89044.6|89072.9|89047.9|89068.1|89043.1|35
1642084240000|2022-01-13 14:30:40|89070.1|89045.1|89070.4|89045.4|89071.9|89046.9|89068.4|89043.4|38
1642084250000|2022-01-13 14:30:50|89070.1|89045.1|89067.7|89042.7|89070.6|89045.6|89064.7|89039.7|52
1642084260000|2022-01-13 14:31:00|89067.9|89042.9|89064.8|89039.8|89068.5|89043.5|89064.5|89039.5|45
1642084270000|2022-01-13 14:31:10|89065|89040|89053.8|89028.8|89065|89040|89053.8|89028.8|49
1642084280000|2022-01-13 14:31:20|89053.9|89028.9|89039.8|89014.8|89054.1|89029.1|89039.8|89014.8|43
1642084290000|2022-01-13 14:31:30|89039.9|89014.9|89038.2|89013.2|89040.6|89015.6|89033.5|89008.5|64
1642084300000|2022-01-13 14:31:40|89038|89013|89032.2|89007.2|89038.2|89013.2|89032.1|89007.1|49
1642084310000|2022-01-13 14:31:50|89031.4|89006.4|89032.1|89007.1|89033.4|89008.4|89031.4|89006.4|42
1642084320000|2022-01-13 14:32:00|89032.8|89007.8|89035.8|89010.8|89036.5|89011.5|89032.3|89007.3|54
1642084330000|2022-01-13 14:32:10|89035.2|89010.2|89027.5|89002.5|89036.3|89011.3|89024.4|88999.4|54
1642084340000|2022-01-13 14:32:20|89027.7|89002.7|89035.8|89010.8|89041.6|89016.6|89027.7|89002.7|60
1642084350000|2022-01-13 14:32:30|89036|89011|89033.1|89008.1|89036.9|89011.9|89030.6|89005.6|46
1642084360000|2022-01-13 14:32:40|89032.8|89007.8|89032.7|89007.7|89037.5|89012.5|89029.5|89004.5|52
1642084370000|2022-01-13 14:32:50|89032.5|89007.5|89029.5|89004.5|89037|89012|89029.4|89004.4|58
1642084380000|2022-01-13 14:33:00|89028.5|89003.5|89046.8|89021.8|89048.7|89023.7|89028.2|89003.2|57
1642084390000|2022-01-13 14:33:10|89046.7|89021.7|89043.2|89018.2|89046.7|89021.7|89040.1|89015.1|59
1642084400000|2022-01-13 14:33:20|89043.1|89018.1|89048.2|89023.2|89049.6|89024.6|89041.9|89016.9|54
1642084410000|2022-01-13 14:33:30|89047.9|89022.9|89048.2|89023.2|89051.3|89026.3|89047.9|89022.9|50
1642084420000|2022-01-13 14:33:40|89047.5|89022.5|89044.2|89019.2|89049|89024|89043.7|89018.7|47
1642084430000|2022-01-13 14:33:50|89044.1|89019.1|89043.2|89018.2|89046.9|89021.9|89042.4|89017.4|45
1642084440000|2022-01-13 14:34:00|89043.3|89018.3|89025.2|89000.2|89043.3|89018.3|89024.9|88999.9|67
1642084450000|2022-01-13 14:34:10|89025.3|89000.3|89027.3|89002.3|89028|89003|89025.1|89000.1|30
1642084460000|2022-01-13 14:34:20|89027.2|89002.2|89016.6|88991.6|89027.5|89002.5|89015.9|88990.9|33
1642084470000|2022-01-13 14:34:30|89016.2|88991.2|89013.7|88988.7|89018.8|88993.8|89010|88985|59
1642084480000|2022-01-13 14:34:40|89014.7|88989.7|89021.6|88996.6|89022.2|88997.2|89014.7|88989.7|51
1642084490000|2022-01-13 14:34:50|89021.5|88996.5|89022.9|88997.9|89034.7|89009.7|89020.5|88995.5|61
1642084500000|2022-01-13 14:35:00|89022.8|88997.8|89029|89004|89029.7|89004.7|89022.8|88997.8|53
1642084510000|2022-01-13 14:35:10|89028.3|89003.3|89033.1|89008.1|89033.1|89008.1|89026.4|89001.4|46
1642084520000|2022-01-13 14:35:20|89032.5|89007.5|89027.5|89002.5|89033.8|89008.8|89024.6|88999.6|52
1642084530000|2022-01-13 14:35:30|89027.6|89002.6|89033.8|89008.8|89034.2|89009.2|89025.9|89000.9|54
1642084540000|2022-01-13 14:35:40|89035.7|89010.7|89050.5|89025.5|89050.5|89025.5|89034.9|89009.9|62
1642084550000|2022-01-13 14:35:50|89050.9|89025.9|89046.3|89021.3|89051.7|89026.7|89045.4|89020.4|45
1642084560000|2022-01-13 14:36:00|89046|89021|89042.7|89017.7|89046|89021|89042.2|89017.2|44
1642084570000|2022-01-13 14:36:10|89041.5|89016.5|89043.7|89018.7|89044.1|89019.1|89038.6|89013.6|45
1642084580000|2022-01-13 14:36:20|89043.6|89018.6|89037|89012|89043.6|89018.6|89036.8|89011.8|32
1642084590000|2022-01-13 14:36:30|89037.6|89012.6|89041.1|89016.1|89041.1|89016.1|89037.3|89012.3|47
1642084600000|2022-01-13 14:36:40|89041.2|89016.2|89045.9|89020.9|89046.3|89021.3|89040.4|89015.4|52
1642084610000|2022-01-13 14:36:50|89045.8|89020.8|89049.2|89024.2|89049.2|89024.2|89045.8|89020.8|45
1642084620000|2022-01-13 14:37:00|89049|89024|89046.1|89021.1|89050.7|89025.7|89045.2|89020.2|44
1642084630000|2022-01-13 14:37:10|89046.2|89021.2|89045.8|89020.8|89048.2|89023.2|89043.5|89018.5|48
1642084640000|2022-01-13 14:37:20|89045.6|89020.6|89046.6|89021.6|89049.8|89024.8|89044.6|89019.6|33
1642084650000|2022-01-13 14:37:30|89046.3|89021.3|89047.4|89022.4|89048.1|89023.1|89044.4|89019.4|33
1642084660000|2022-01-13 14:37:40|89047.5|89022.5|89028.9|89003.9|89048.5|89023.5|89028.1|89003.1|60
1642084670000|2022-01-13 14:37:50|89029.1|89004.1|89024.2|88999.2|89029.1|89004.1|89021.1|88996.1|53
1642084680000|2022-01-13 14:38:00|89024.1|88999.1|89017.4|88992.4|89025|89000|89014.3|88989.3|53
1642084690000|2022-01-13 14:38:10|89017.2|88992.2|89021.3|88996.3|89021.5|88996.5|89016.7|88991.7|43
1642084700000|2022-01-13 14:38:20|89020|88995|89027.1|89002.1|89027.1|89002.1|89020|88995|49
1642084710000|2022-01-13 14:38:30|89027.2|89002.2|89017.7|88992.7|89027.2|89002.2|89017.3|88992.3|35
1642084720000|2022-01-13 14:38:40|89017.3|88992.3|89017.3|88992.3|89019.1|88994.1|89017|88992|35
1642084730000|2022-01-13 14:38:50|89017.4|88992.4|89017|88992|89018.9|88993.9|89014.6|88989.6|46
1642084740000|2022-01-13 14:39:00|89017.2|88992.2|89014.2|88989.2|89018.1|88993.1|89013.9|88988.9|46
1642084750000|2022-01-13 14:39:10|89014|88989|89014.2|88989.2|89015.5|88990.5|89013.7|88988.7|27
1642084760000|2022-01-13 14:39:20|89013.9|88988.9|89010.9|88985.9|89014.2|88989.2|89009.6|88984.6|54
1642084770000|2022-01-13 14:39:30|89011.3|88986.3|89015.2|88990.2|89016|88991|89011.1|88986.1|56
1642084780000|2022-01-13 14:39:40|89015.4|88990.4|89016|88991|89017.2|88992.2|89011.6|88986.6|52
1642084790000|2022-01-13 14:39:50|89015.7|88990.7|89015.6|88990.6|89017.5|88992.5|89014.5|88989.5|40
1642084800000|2022-01-13 14:40:00|89015.9|88990.9|89017.2|88992.2|89017.8|88992.8|89014.6|88989.6|46
1642084810000|2022-01-13 14:40:10|89017.4|88992.4|89014.3|88989.3|89017.4|88992.4|89012.3|88987.3|49
1642084820000|2022-01-13 14:40:20|89014.1|88989.1|89019.8|88994.8|89020.8|88995.8|89014.1|88989.1|33
1642084830000|2022-01-13 14:40:30|89020|88995|89022.5|88997.5|89023.1|88998.1|89019.7|88994.7|43
1642084840000|2022-01-13 14:40:40|89021.8|88996.8|89018.9|88993.9|89025.2|89000.2|89017.1|88992.1|47
1642084850000|2022-01-13 14:40:50|89019.4|88994.4|89022.7|88997.7|89022.8|88997.8|89018.7|88993.7|52
1642084860000|2022-01-13 14:41:00|89022.4|88997.4|89012.2|88987.2|89022.9|88997.9|89012|88987|58
1642084870000|2022-01-13 14:41:10|89010.8|88985.8|89014.7|88989.7|89016.1|88991.1|89010.4|88985.4|38
1642084880000|2022-01-13 14:41:20|89015.1|88990.1|89010.6|88985.6|89015.2|88990.2|89009.6|88984.6|48
1642084890000|2022-01-13 14:41:30|89010.5|88985.5|88992.3|88967.3|89010.9|88985.9|88990|88965|51
1642084900000|2022-01-13 14:41:40|88993.1|88968.1|89007.7|88982.7|89011.8|88986.8|88990.9|88965.9|65
1642084910000|2022-01-13 14:41:50|89007.6|88982.6|89015.4|88990.4|89016.9|88991.9|89005.8|88980.8|60
1642084920000|2022-01-13 14:42:00|89015.6|88990.6|89032.2|89007.2|89032.8|89007.8|89014|88989|61
1642084930000|2022-01-13 14:42:10|89033|89008|89027.9|89002.9|89033.3|89008.3|89027.3|89002.3|42
1642084940000|2022-01-13 14:42:20|89028.4|89003.4|89029.3|89004.3|89032.4|89007.4|89025.2|89000.2|56
1642084950000|2022-01-13 14:42:30|89029.8|89004.8|89030.8|89005.8|89031|89006|89029.1|89004.1|49
1642084960000|2022-01-13 14:42:40|89030.9|89005.9|89030.5|89005.5|89031|89006|89030.3|89005.3|27
1642084970000|2022-01-13 14:42:50|89030.4|89005.4|89030.2|89005.2|89036.7|89011.7|89029.3|89004.3|56
1642084980000|2022-01-13 14:43:00|89029.9|89004.9|89032.2|89007.2|89032.7|89007.7|89029.9|89004.9|42
1642084990000|2022-01-13 14:43:10|89032|89007|89031.4|89006.4|89035.9|89010.9|89030.6|89005.6|60
1642085000000|2022-01-13 14:43:20|89031|89006|89030.2|89005.2|89031.6|89006.6|89029.6|89004.6|42
1642085010000|2022-01-13 14:43:30|89030|89005|89029.1|89004.1|89032|89007|89028.7|89003.7|52
1642085020000|2022-01-13 14:43:40|89029|89004|89033.2|89008.2|89033.2|89008.2|89028.5|89003.5|49
1642085030000|2022-01-13 14:43:50|89032.6|89007.6|89032.8|89007.8|89035.5|89010.5|89032.2|89007.2|58
1642085040000|2022-01-13 14:44:00|89032.9|89007.9|89031.9|89006.9|89035.2|89010.2|89031.9|89006.9|49
1642085050000|2022-01-13 14:44:10|89031.5|89006.5|89029.2|89004.2|89032.4|89007.4|89028.1|89003.1|46
1642085060000|2022-01-13 14:44:20|89029.3|89004.3|89028.6|89003.6|89030.8|89005.8|89028.4|89003.4|35
1642085070000|2022-01-13 14:44:30|89028.2|89003.2|89024.4|88999.4|89028.5|89003.5|89021.9|88996.9|48
1642085080000|2022-01-13 14:44:40|89027.6|89002.6|89027.3|89002.3|89030.1|89005.1|89025.3|89000.3|45
1642085090000|2022-01-13 14:44:50|89027.2|89002.2|89025.8|89000.8|89027.6|89002.6|89021.1|88996.1|53
1642085100000|2022-01-13 14:45:00|89026.4|89001.4|89032.1|89007.1|89035.1|89010.1|89023|88998|57
1642085110000|2022-01-13 14:45:10|89031.8|89006.8|89033.2|89008.2|89037.1|89012.1|89031.8|89006.8|56
1642085120000|2022-01-13 14:45:20|89034.2|89009.2|89038.3|89013.3|89040.4|89015.4|89032|89007|64
1642085130000|2022-01-13 14:45:30|89038.6|89013.6|89038.2|89013.2|89044.2|89019.2|89036.5|89011.5|51
1642085140000|2022-01-13 14:45:40|89038|89013|89037.9|89012.9|89040.2|89015.2|89035|89010|47
1642085150000|2022-01-13 14:45:50|89036.2|89011.2|89036.3|89011.3|89038.3|89013.3|89033.8|89008.8|57
1642085160000|2022-01-13 14:46:00|89036.9|89011.9|89033.4|89008.4|89038.8|89013.8|89029.9|89004.9|52
1642085170000|2022-01-13 14:46:10|89034.2|89009.2|89037.4|89012.4|89037.4|89012.4|89034.2|89009.2|42
1642085180000|2022-01-13 14:46:20|89037.1|89012.1|89037.1|89012.1|89038.9|89013.9|89032.6|89007.6|50
1642085190000|2022-01-13 14:46:30|89035.4|89010.4|89042.7|89017.7|89042.7|89017.7|89034.1|89009.1|53
1642085200000|2022-01-13 14:46:40|89042.2|89017.2|89055.2|89030.2|89055.9|89030.9|89042.2|89017.2|62
1642085210000|2022-01-13 14:46:50|89060.2|89035.2|89069.7|89044.7|89078.7|89053.7|89056.5|89031.5|76
1642085220000|2022-01-13 14:47:00|89072.6|89047.6|89069|89044|89076.9|89051.9|89067.2|89042.2|61
1642085230000|2022-01-13 14:47:10|89068.6|89043.6|89062.8|89037.8|89068.6|89043.6|89060.4|89035.4|45
1642085240000|2022-01-13 14:47:20|89062.9|89037.9|89064.1|89039.1|89070.4|89045.4|89062.9|89037.9|44
1642085250000|2022-01-13 14:47:30|89064.3|89039.3|89074.2|89049.2|89074.2|89049.2|89064.2|89039.2|44
1642085260000|2022-01-13 14:47:40|89074.6|89049.6|89085.5|89060.5|89086.7|89061.7|89073.8|89048.8|62
1642085270000|2022-01-13 14:47:50|89084.2|89059.2|89094.3|89069.3|89094.3|89069.3|89082.7|89057.7|58
1642085280000|2022-01-13 14:48:00|89094.5|89069.5|89088.1|89063.1|89095.7|89070.7|89085|89060|61
1642085290000|2022-01-13 14:48:10|89087.3|89062.3|89083.2|89058.2|89089.7|89064.7|89083.2|89058.2|61
1642085300000|2022-01-13 14:48:20|89083.4|89058.4|89081.3|89056.3|89084.5|89059.5|89080.7|89055.7|51
1642085310000|2022-01-13 14:48:30|89082.4|89057.4|89083.3|89058.3|89083.3|89058.3|89074|89049|55
1642085320000|2022-01-13 14:48:40|89082.8|89057.8|89083.2|89058.2|89084.7|89059.7|89081.6|89056.6|38
1642085330000|2022-01-13 14:48:50|89083.1|89058.1|89078|89053|89084.9|89059.9|89077.8|89052.8|47
1642085340000|2022-01-13 14:49:00|89077.9|89052.9|89069.6|89044.6|89078.4|89053.4|89068.9|89043.9|57
1642085350000|2022-01-13 14:49:10|89069.8|89044.8|89063.9|89038.9|89070|89045|89063.6|89038.6|53
1642085360000|2022-01-13 14:49:20|89063.8|89038.8|89057.6|89032.6|89064.3|89039.3|89057.2|89032.2|37
1642085370000|2022-01-13 14:49:30|89057.7|89032.7|89045.6|89020.6|89057.7|89032.7|89044.5|89019.5|53
1642085380000|2022-01-13 14:49:40|89045.5|89020.5|89040.5|89015.5|89045.8|89020.8|89040.5|89015.5|43
1642085390000|2022-01-13 14:49:50|89040.7|89015.7|89055.6|89030.6|89055.6|89030.6|89040.2|89015.2|55
1642085400000|2022-01-13 14:50:00|89055.1|89030.1|89058.9|89033.9|89060.2|89035.2|89055.1|89030.1|45
1642085410000|2022-01-13 14:50:10|89060.2|89035.2|89044.1|89019.1|89060.4|89035.4|89043.9|89018.9|47
1642085420000|2022-01-13 14:50:20|89045.2|89020.2|89040.3|89015.3|89045.7|89020.7|89037.4|89012.4|59
1642085430000|2022-01-13 14:50:30|89040.7|89015.7|89041.1|89016.1|89042.9|89017.9|89037|89012|42
1642085440000|2022-01-13 14:50:40|89040.8|89015.8|89028.7|89003.7|89040.9|89015.9|89025.9|89000.9|61
1642085450000|2022-01-13 14:50:50|89028.8|89003.8|89030|89005|89031.6|89006.6|89028|89003|36
1642085460000|2022-01-13 14:51:00|89029.1|89004.1|89029.1|89004.1|89033.9|89008.9|89026.3|89001.3|56
1642085470000|2022-01-13 14:51:10|89029.2|89004.2|89028.2|89003.2|89031.4|89006.4|89028.2|89003.2|41
1642085480000|2022-01-13 14:51:20|89028.1|89003.1|89027.8|89002.8|89034.3|89009.3|89027.7|89002.7|58
1642085490000|2022-01-13 14:51:30|89027.6|89002.6|89030.9|89005.9|89033.1|89008.1|89025.9|89000.9|54
1642085500000|2022-01-13 14:51:40|89031.1|89006.1|89030.1|89005.1|89031.9|89006.9|89029.2|89004.2|49
1642085510000|2022-01-13 14:51:50|89030.3|89005.3|89029.2|89004.2|89030.5|89005.5|89028.7|89003.7|52
1642085520000|2022-01-13 14:52:00|89028.9|89003.9|89038.1|89013.1|89038.4|89013.4|89028.7|89003.7|61
1642085530000|2022-01-13 14:52:10|89038.7|89013.7|89056.7|89031.7|89057.8|89032.8|89038.7|89013.7|64
1642085540000|2022-01-13 14:52:20|89057|89032|89059.6|89034.6|89059.9|89034.9|89052|89027|65
1642085550000|2022-01-13 14:52:30|89059.3|89034.3|89061.7|89036.7|89066.4|89041.4|89058.9|89033.9|54
1642085560000|2022-01-13 14:52:40|89060.2|89035.2|89051.3|89026.3|89062.7|89037.7|89050.8|89025.8|54
1642085570000|2022-01-13 14:52:50|89051.8|89026.8|89054.3|89029.3|89055.6|89030.6|89047.2|89022.2|57
1642085580000|2022-01-13 14:53:00|89053.7|89028.7|89044|89019|89053.7|89028.7|89037.4|89012.4|56
1642085590000|2022-01-13 14:53:10|89043.1|89018.1|89043.7|89018.7|89044.5|89019.5|89037.1|89012.1|46
1642085600000|2022-01-13 14:53:20|89043.8|89018.8|89039.9|89014.9|89044.2|89019.2|89037.4|89012.4|57
1642085610000|2022-01-13 14:53:30|89040.7|89015.7|89054.1|89029.1|89054.1|89029.1|89039.6|89014.6|50
1642085620000|2022-01-13 14:53:40|89053.9|89028.9|89069.2|89044.2|89081.4|89046.2|89053|89024.1|65
1642085630000|2022-01-13 14:53:50|89068.9|89043.9|89067.5|89042.5|89080.8|89045.3|89063.6|89027|66
1642085640000|2022-01-13 14:54:00|89067.2|89042.2|89059.3|89034.3|89067.9|89042.9|89059.3|89034.3|57
1642085650000|2022-01-13 14:54:10|89059.2|89034.2|89046.8|89021.8|89061.4|89035.4|89046.2|89010.1|50
1642085660000|2022-01-13 14:54:20|89047.2|89022.2|89035.2|89010.2|89047.3|89022.3|89035.1|89010.1|50
1642085670000|2022-01-13 14:54:30|89035.1|89010.1|89027.4|89002.4|89036|89011|89022.7|88997.7|61
1642085680000|2022-01-13 14:54:40|89027.5|89002.5|89027.9|89002.9|89030.4|89005.4|89024.5|88999.5|49
1642085690000|2022-01-13 14:54:50|89028.1|89003.1|89037|89012|89039|89014|89027.9|89002.9|48
1642085700000|2022-01-13 14:55:00|89039|89014|89041|89016|89042.1|89017.1|89035.4|89010.4|52
1642085710000|2022-01-13 14:55:10|89041.5|89016.5|89046.5|89021.5|89050.6|89025.6|89041.5|89016.5|53
1642085720000|2022-01-13 14:55:20|89046.2|89021.2|89039.6|89014.6|89046.2|89021.2|89032.7|89007.7|55
1642085730000|2022-01-13 14:55:30|89039.7|89014.7|89040.1|89015.1|89043.2|89018.2|89038.8|89013.8|28
1642085740000|2022-01-13 14:55:40|89040.2|89015.2|89043.3|89018.3|89044|89019|89040.2|89015.2|39
1642085750000|2022-01-13 14:55:50|89043.2|89018.2|89043.3|89018.3|89046.8|89021.8|89041.9|89016.9|44
1642085760000|2022-01-13 14:56:00|89043.8|89018.8|89047.2|89022.2|89047.5|89022.5|89041.7|89016.7|62
1642085770000|2022-01-13 14:56:10|89046.6|89021.6|89044.6|89019.6|89048.4|89023.4|89042|89017|60
1642085780000|2022-01-13 14:56:20|89045|89020|89043.4|89018.4|89045.2|89020.2|89042.2|89017.2|38
1642085790000|2022-01-13 14:56:30|89043.6|89018.6|89046.9|89021.9|89048.1|89023.1|89043|89018|55
1642085800000|2022-01-13 14:56:40|89047.9|89022.9|89043.6|89018.6|89050.3|89025.3|89043.6|89018.6|67
1642085810000|2022-01-13 14:56:50|89044.9|89019.9|89040.4|89015.4|89045|89020|89039.3|89014.3|58
1642085820000|2022-01-13 14:57:00|89040.6|89015.6|89045.7|89020.7|89046.8|89021.8|89037.6|89012.6|63
1642085830000|2022-01-13 14:57:10|89046.4|89021.4|89048|89023|89049.5|89024.5|89046|89021|43
1642085840000|2022-01-13 14:57:20|89047.9|89022.9|89046.1|89021.1|89048.3|89023.3|89041.3|89016.3|56
1642085850000|2022-01-13 14:57:30|89048.3|89023.3|89043.9|89018.9|89048.3|89023.3|89043.9|89018.9|49
1642085860000|2022-01-13 14:57:40|89043.8|89018.8|89043.1|89018.1|89044.3|89019.3|89041.9|89016.9|40
1642085870000|2022-01-13 14:57:50|89043.5|89018.5|89051.8|89026.8|89052.7|89027.7|89040.8|89015.8|62
1642085880000|2022-01-13 14:58:00|89052.1|89027.1|89046.9|89021.9|89052.1|89027.1|89042.9|89017.9|63
1642085890000|2022-01-13 14:58:10|89047.2|89022.2|89039.7|89014.7|89050.4|89025.4|89037.8|89012.8|60
1642085900000|2022-01-13 14:58:20|89039.5|89014.5|89043.3|89018.3|89043.5|89018.5|89036.8|89011.8|48
1642085910000|2022-01-13 14:58:30|89044.7|89019.7|89046.8|89021.8|89049.7|89024.7|89042.4|89017.4|42
1642085920000|2022-01-13 14:58:40|89047.6|89022.6|89049.1|89024.1|89051.8|89026.8|89046.3|89021.3|54
1642085930000|2022-01-13 14:58:50|89049.2|89024.2|89056.7|89031.7|89057.2|89032.2|89048.7|89023.7|48
1642085940000|2022-01-13 14:59:00|89058.4|89033.4|89052.6|89027.6|89058.4|89033.4|89050.8|89025.8|45
1642085950000|2022-01-13 14:59:10|89052.4|89027.4|89055.5|89030.5|89056|89031|89052|89027|41
1642085960000|2022-01-13 14:59:20|89055.6|89030.6|89038.8|89013.8|89055.7|89030.7|89038.1|89013.1|55
1642085970000|2022-01-13 14:59:30|89039.2|89014.2|89037.5|89012.5|89041|89016|89034|89009|53
1642085980000|2022-01-13 14:59:40|89038.5|89013.5|89041.9|89016.9|89046.6|89021.6|89038.1|89013.1|50
1642085990000|2022-01-13 14:59:50|89041.8|89016.8|89044.3|89019.3|89049.9|89024.9|89039.8|89014.8|62
1642086000000|2022-01-13 15:00:00|89044.8|89019.8|89058.3|89033.3|89060|89035|89043.2|89018.2|60
1642086010000|2022-01-13 15:00:10|89058.4|89033.4|89053.9|89028.9|89058.4|89033.4|89052.4|89027.4|65
1642086020000|2022-01-13 15:00:20|89053.7|89028.7|89054.8|89029.8|89059.2|89034.2|89045.7|89020.7|54
1642086030000|2022-01-13 15:00:30|89054.9|89029.9|89055.5|89030.5|89062.7|89037.7|89054.9|89029.9|55
1642086040000|2022-01-13 15:00:40|89055.3|89030.3|89065|89040|89066.2|89041.2|89054.2|89029.2|53
1642086050000|2022-01-13 15:00:50|89064.8|89039.8|89061.8|89036.8|89066|89041|89060.7|89035.7|54
1642086060000|2022-01-13 15:01:00|89062.5|89037.5|89064.4|89039.4|89066.8|89041.8|89060|89035|61
1642086070000|2022-01-13 15:01:10|89064.5|89039.5|89094.1|89044.1|89094.2|89057.3|89063.1|89038.1|51
1642086080000|2022-01-13 15:01:20|89094.3|89044.3|89087|89062|89100.5|89063.5|89076.9|89043.4|62
1642086090000|2022-01-13 15:01:30|89087.2|89062.2|89083.2|89058.2|89087.3|89062.3|89077.2|89052.2|57
1642086100000|2022-01-13 15:01:40|89082.3|89057.3|89084.7|89059.7|89086.4|89061.4|89079.6|89054.6|51
1642086110000|2022-01-13 15:01:50|89084.2|89059.2|89076.7|89051.7|89086.9|89061.9|89076.7|89051.7|58
1642086120000|2022-01-13 15:02:00|89076.6|89051.6|89065.3|89040.3|89077.2|89052.2|89065.3|89040.3|64
1642086130000|2022-01-13 15:02:10|89065.8|89040.8|89067.6|89042.6|89068.3|89043.3|89061.4|89036.4|65
1642086140000|2022-01-13 15:02:20|89066.3|89041.3|89064.5|89039.5|89068.2|89043.2|89063.6|89038.6|56
1642086150000|2022-01-13 15:02:30|89067|89042|89078.1|89053.1|89083.8|89058.8|89067|89042|69
1642086160000|2022-01-13 15:02:40|89077.6|89052.6|89074.6|89049.6|89079.6|89054.6|89074.6|89049.6|46
1642086170000|2022-01-13 15:02:50|89074.8|89049.8|89075.9|89050.9|89076.4|89051.4|89073.2|89048.2|53
1642086180000|2022-01-13 15:03:00|89076.2|89051.2|89072.8|89047.8|89077.1|89052.1|89066.3|89041.3|57
1642086190000|2022-01-13 15:03:10|89073|89048|89072.8|89047.8|89074.2|89049.2|89069.7|89044.7|53
1642086200000|2022-01-13 15:03:20|89073.1|89048.1|89071|89046|89073.1|89048.1|89069.9|89044.9|33
1642086210000|2022-01-13 15:03:30|89071.2|89046.2|89072.8|89047.8|89074|89049|89071.2|89046.2|32
1642086220000|2022-01-13 15:03:40|89072.5|89047.5|89071|89046|89072.6|89047.6|89071|89046|29
1642086230000|2022-01-13 15:03:50|89070.8|89045.8|89083.3|89058.3|89084.5|89059.5|89070.7|89045.7|64
1642086240000|2022-01-13 15:04:00|89082.3|89057.3|89074.7|89049.7|89082.3|89057.3|89073.9|89048.9|50
1642086250000|2022-01-13 15:04:10|89074.5|89049.5|89068.6|89043.6|89074.5|89049.5|89065.7|89040.7|54
1642086260000|2022-01-13 15:04:20|89066.9|89041.9|89068.9|89043.9|89074.4|89049.4|89065.9|89040.9|40
1642086270000|2022-01-13 15:04:30|89068.8|89043.8|89070.6|89045.6|89071.1|89046.1|89064.8|89039.8|41
1642086280000|2022-01-13 15:04:40|89070.8|89045.8|89070|89045|89076.6|89051.6|89070|89045|51
1642086290000|2022-01-13 15:04:50|89068.3|89043.3|89075.6|89050.6|89078.3|89053.3|89068.3|89043.3|63
1642086300000|2022-01-13 15:05:00|89076.4|89051.4|89061.2|89036.2|89080|89055|89060.4|89035.4|53
1642086310000|2022-01-13 15:05:10|89061.6|89036.6|89060.8|89035.8|89061.9|89036.9|89053.3|89028.3|65
1642086320000|2022-01-13 15:05:20|89060.1|89035.1|89065.5|89040.5|89075.8|89050.8|89059|89034|57
1642086330000|2022-01-13 15:05:30|89065.3|89040.3|89060.9|89035.9|89067.3|89042.3|89059.5|89034.5|51
1642086340000|2022-01-13 15:05:40|89061|89036|89061.4|89036.4|89063|89038|89059.2|89034.2|52
1642086350000|2022-01-13 15:05:50|89061.1|89036.1|89058.2|89033.2|89062.8|89037.8|89057.4|89032.4|50
1642086360000|2022-01-13 15:06:00|89058.3|89033.3|89057.7|89032.7|89061.8|89036.8|89055.9|89030.9|53
1642086370000|2022-01-13 15:06:10|89057.8|89032.8|89059.5|89034.5|89061.6|89036.6|89054.3|89029.3|54
1642086380000|2022-01-13 15:06:20|89059.7|89034.7|89070.8|89045.8|89073.4|89048.4|89059.5|89034.5|57
1642086390000|2022-01-13 15:06:30|89071|89046|89073.6|89048.6|89084.7|89050.1|89068.1|89031.6|55
1642086400000|2022-01-13 15:06:40|89072.6|89047.6|89074.2|89049.2|89075.4|89050.4|89069.6|89044.6|64
1642086410000|2022-01-13 15:06:50|89075|89050|89074.9|89049.9|89076.5|89051.5|89073|89048|50
1642086420000|2022-01-13 15:07:00|89075.7|89050.7|89063.3|89038.3|89077.8|89052.8|89060.7|89035.7|55
1642086430000|2022-01-13 15:07:10|89062.9|89037.9|89058.1|89033.1|89064.7|89039.7|89057.1|89032.1|53
1642086440000|2022-01-13 15:07:20|89057.6|89032.6|89051|89026|89057.6|89032.6|89048.7|89023.7|55
1642086450000|2022-01-13 15:07:30|89050.9|89025.9|89045.8|89020.8|89052.2|89027.2|89045.2|89020.2|64
1642086460000|2022-01-13 15:07:40|89045.7|89020.7|89048.9|89023.9|89048.9|89023.9|89045.7|89020.7|44
1642086470000|2022-01-13 15:07:50|89049|89024|89055|89030|89055.7|89030.7|89048.7|89023.7|37
1642086480000|2022-01-13 15:08:00|89055.1|89030.1|89054.6|89029.6|89057.5|89032.5|89053.7|89028.7|47
1642086490000|2022-01-13 15:08:10|89054.5|89029.5|89058.1|89033.1|89059.6|89034.6|89054|89029|43
1642086500000|2022-01-13 15:08:20|89056.6|89031.6|89056.6|89031.6|89058.7|89033.7|89055.3|89030.3|35
1642086510000|2022-01-13 15:08:30|89055.9|89030.9|89053.7|89028.7|89055.9|89030.9|89052.9|89027.9|32
1642086520000|2022-01-13 15:08:40|89053.4|89028.4|89054.1|89029.1|89054.6|89029.6|89053.2|89028.2|29
1642086530000|2022-01-13 15:08:50|89054|89029|89051.8|89026.8|89054.4|89029.4|89051.8|89026.8|42
1642086540000|2022-01-13 15:09:00|89048.6|89023.6|89043.6|89018.6|89048.6|89023.6|89039.9|89014.9|46
1642086550000|2022-01-13 15:09:10|89043.8|89018.8|89045.6|89020.6|89049.4|89024.4|89043.3|89018.3|55
1642086560000|2022-01-13 15:09:20|89046|89021|89047.4|89022.4|89048.3|89023.3|89045.6|89020.6|38
1642086570000|2022-01-13 15:09:30|89047.6|89022.6|89052|89027|89056.8|89031.8|89047.6|89022.6|48
1642086580000|2022-01-13 15:09:40|89051.8|89026.8|89044.8|89019.8|89052.1|89027.1|89044.8|89019.8|44
1642086590000|2022-01-13 15:09:50|89044.6|89019.6|89034.5|89009.5|89045.4|89020.4|89033.5|89008.5|48
1642086600000|2022-01-13 15:10:00|89033.5|89008.5|89036.3|89011.3|89047.4|89022.4|89033.5|89008.5|62
1642086610000|2022-01-13 15:10:10|89035.1|89010.1|89038.1|89013.1|89042.5|89017.5|89033.7|89008.7|56
1642086620000|2022-01-13 15:10:20|89037.8|89012.8|89038.1|89013.1|89039.1|89014.1|89037|89012|47
1642086630000|2022-01-13 15:10:30|89038|89013|89038.3|89013.3|89039.6|89014.6|89037.2|89012.2|39
1642086640000|2022-01-13 15:10:40|89038.7|89013.7|89035.3|89010.3|89038.9|89013.9|89034.4|89009.4|53
1642086650000|2022-01-13 15:10:50|89035.6|89010.6|89041|89016|89041.5|89016.5|89035|89010|49
1642086660000|2022-01-13 15:11:00|89040.8|89015.8|89049.1|89024.1|89050.2|89025.2|89040.8|89015.8|52
1642086670000|2022-01-13 15:11:10|89049.4|89024.4|89053.3|89028.3|89057.3|89032.3|89049.4|89024.4|51
1642086680000|2022-01-13 15:11:20|89053.4|89028.4|89050.6|89025.6|89054.2|89029.2|89048.7|89023.7|39
1642086690000|2022-01-13 15:11:30|89049.8|89024.8|89042.8|89017.8|89051|89026|89040.9|89015.9|48
1642086700000|2022-01-13 15:11:40|89042.7|89017.7|89047|89022|89134.3|89030.3|89039.5|89014.5|43
1642086710000|2022-01-13 15:11:50|89047.2|89022.2|89050.8|89025.8|89058.6|89033.6|89045.5|89020.5|47
1642086720000|2022-01-13 15:12:00|89053.1|89028.1|89041.6|89016.6|89053.1|89028.1|89039.6|89014.6|52
1642086730000|2022-01-13 15:12:10|89041.8|89016.8|89040.6|89015.6|89041.8|89016.8|89039.4|89014.4|34
1642086740000|2022-01-13 15:12:20|89040.7|89015.7|89040.8|89015.8|89041.4|89016.4|89040.2|89015.2|23
1642086750000|2022-01-13 15:12:30|89039.9|89014.9|89066.1|89041.1|89066.7|89041.7|89037.8|89012.8|66
1642086760000|2022-01-13 15:12:40|89066.3|89041.3|89065.5|89040.5|89066.3|89041.3|89063.7|89038.7|39
1642086770000|2022-01-13 15:12:50|89065.6|89040.6|89064.9|89039.9|89065.7|89040.7|89061.9|89036.9|57
1642086780000|2022-01-13 15:13:00|89065.2|89040.2|89075.9|89050.9|89077.2|89052.2|89065|89040|57
1642086790000|2022-01-13 15:13:10|89076|89051|89068.4|89043.4|89076.6|89051.6|89068.4|89043.4|51
1642086800000|2022-01-13 15:13:20|89068.2|89043.2|89069.9|89044.9|89071.3|89046.3|89066.8|89041.8|53
1642086810000|2022-01-13 15:13:30|89070.3|89045.3|89077.2|89052.2|89078|89053|89070|89045|45
1642086820000|2022-01-13 15:13:40|89076.8|89051.8|89079.3|89054.3|89080.1|89055.1|89076.8|89051.8|51
1642086830000|2022-01-13 15:13:50|89079|89054|89077.2|89052.2|89079.4|89054.4|89074.9|89049.9|52
1642086840000|2022-01-13 15:14:00|89077.1|89052.1|89087.1|89062.1|89087.6|89062.6|89076.9|89051.9|48
1642086850000|2022-01-13 15:14:10|89086.6|89061.6|89084.5|89059.5|89086.9|89061.9|89083.7|89058.7|40
1642086860000|2022-01-13 15:14:20|89084.1|89059.1|89082.8|89057.8|89085.4|89060.4|89081.7|89056.7|46
1642086870000|2022-01-13 15:14:30|89082.5|89057.5|89085.8|89060.8|89087.7|89062.7|89082.5|89057.5|42
1642086880000|2022-01-13 15:14:40|89086.1|89061.1|89081.7|89056.7|89090.4|89065.4|89081.7|89056.7|50
1642086890000|2022-01-13 15:14:50|89081.8|89056.8|89077.6|89052.6|89082.2|89057.2|89071.2|89046.2|48
1642086900000|2022-01-13 15:15:00|89077.5|89052.5|89074.5|89049.5|89077.7|89052.7|89069.7|89044.7|58
1642086910000|2022-01-13 15:15:10|89074.4|89049.4|89075|89050|89077.4|89052.4|89072.5|89047.5|49
1642086920000|2022-01-13 15:15:20|89074.1|89049.1|89076.7|89051.7|89076.7|89051.7|89070.1|89045.1|45
1642086930000|2022-01-13 15:15:30|89077.3|89052.3|89083.1|89058.1|89083.8|89058.8|89076.3|89051.3|40
1642086940000|2022-01-13 15:15:40|89085.3|89060.3|89097.9|89072.9|89099.8|89074.8|89085.3|89060.3|60
1642086950000|2022-01-13 15:15:50|89098.3|89073.3|89096.5|89071.5|89098.3|89073.3|89095.5|89070.5|39
1642086960000|2022-01-13 15:16:00|89096.6|89071.6|89101.4|89076.4|89103.3|89078.3|89096.4|89071.4|40
1642086970000|2022-01-13 15:16:10|89101.5|89076.5|89106.5|89081.5|89111.2|89086.2|89101|89076|46
1642086980000|2022-01-13 15:16:20|89106.8|89081.8|89106.8|89081.8|89107.1|89082.1|89104.8|89079.8|39
1642086990000|2022-01-13 15:16:30|89107.1|89082.1|89105.8|89080.8|89107.3|89082.3|89103.4|89078.4|48
1642087000000|2022-01-13 15:16:40|89106.2|89081.2|89113.4|89088.4|89113.4|89088.4|89104.7|89079.7|58
1642087010000|2022-01-13 15:16:50|89113.3|89088.3|89133.1|89108.1|89133.7|89108.7|89113.3|89088.3|58
1642087020000|2022-01-13 15:17:00|89133.5|89108.5|89138.8|89113.8|89140.2|89115.2|89131.2|89106.2|55
1642087030000|2022-01-13 15:17:10|89138.6|89113.6|89137.3|89112.3|89143.3|89118.3|89137.3|89112.3|49
1642087040000|2022-01-13 15:17:20|89138.1|89113.1|89138.1|89113.1|89138.5|89113.5|89136|89111|53
1642087050000|2022-01-13 15:17:30|89137.8|89112.8|89153.9|89128.9|89162.8|89137.8|89137.3|89112.3|63
1642087060000|2022-01-13 15:17:40|89153.4|89128.4|89156.4|89131.4|89160.2|89135.2|89149.7|89124.7|57
1642087070000|2022-01-13 15:17:50|89155.9|89130.9|89155.4|89130.4|89159.7|89134.7|89154.8|89129.8|53
1642087080000|2022-01-13 15:18:00|89155|89130|89158.3|89133.3|89175.7|89138.9|89152.9|89125.7|59
1642087090000|2022-01-13 15:18:10|89158.2|89133.2|89153.4|89128.4|89158.9|89133.9|89151.1|89126.1|58
1642087100000|2022-01-13 15:18:20|89153|89128|89147.6|89122.6|89165.3|89131.1|89147.4|89113.2|55
1642087110000|2022-01-13 15:18:30|89146.6|89121.6|89152.2|89127.2|89153.6|89128.6|89146.6|89121.6|46
1642087120000|2022-01-13 15:18:40|89152.1|89127.1|89157.3|89132.3|89158.3|89133.3|89150.9|89125.9|44
1642087130000|2022-01-13 15:18:50|89158.1|89133.1|89160.3|89135.3|89162.6|89137.6|89156.7|89131.7|52
1642087140000|2022-01-13 15:19:00|89158.8|89133.8|89160|89135|89160.1|89135.1|89151|89126|54
1642087150000|2022-01-13 15:19:10|89162.9|89137.9|89154.3|89129.3|89163.1|89138.1|89153.2|89128.2|45
1642087160000|2022-01-13 15:19:20|89155.3|89130.3|89161.8|89136.8|89171.3|89138.5|89154.8|89121.3|52
1642087170000|2022-01-13 15:19:30|89162.3|89137.3|89174.7|89149.7|89175.8|89150.8|89162.3|89137.3|58
1642087180000|2022-01-13 15:19:40|89174.9|89149.9|89192.5|89167.5|89193.7|89168.7|89174.9|89149.9|62
1642087190000|2022-01-13 15:19:50|89192.2|89167.2|89190.2|89165.2|89196.3|89171.3|89190.2|89165.2|64
1642087200000|2022-01-13 15:20:00|89190.3|89165.3|89193.9|89168.9|89195.6|89170.6|89190.3|89165.3|53
1642087210000|2022-01-13 15:20:10|89194.6|89169.6|89185.7|89160.7|89206.8|89181.8|89185.7|89160.7|67
1642087220000|2022-01-13 15:20:20|89185.9|89160.9|89177.7|89152.7|89186.9|89161.9|89174.3|89149.3|67
1642087230000|2022-01-13 15:20:30|89178.8|89153.8|89181.4|89156.4|89181.5|89156.5|89178.3|89153.3|55
1642087240000|2022-01-13 15:20:40|89181.3|89156.3|89187.9|89162.9|89187.9|89162.9|89181.3|89156.3|49
1642087250000|2022-01-13 15:20:50|89188.8|89163.8|89180.8|89155.8|89188.8|89163.8|89180|89155|44
1642087260000|2022-01-13 15:21:00|89181|89156|89183|89158|89185.2|89160.2|89180.7|89155.7|53
1642087270000|2022-01-13 15:21:10|89183.1|89158.1|89189.6|89164.6|89191.7|89166.7|89182.5|89157.5|42
1642087280000|2022-01-13 15:21:20|89191|89166|89190.4|89165.4|89194.2|89169.2|89189.4|89164.4|52
1642087290000|2022-01-13 15:21:30|89190.5|89165.5|89196.4|89171.4|89196.6|89171.6|89190|89165|50
1642087300000|2022-01-13 15:21:40|89195.8|89170.8|89206|89181|89206.9|89181.9|89195.8|89170.8|59
1642087310000|2022-01-13 15:21:50|89205.9|89180.9|89198.2|89173.2|89205.9|89180.9|89197.2|89172.2|55
1642087320000|2022-01-13 15:22:00|89198|89173|89204.5|89179.5|89210.4|89185.4|89197.8|89172.8|58
1642087330000|2022-01-13 15:22:10|89203.6|89178.6|89208.2|89183.2|89208.5|89183.5|89201.6|89176.6|55
1642087340000|2022-01-13 15:22:20|89209.1|89184.1|89208.2|89183.2|89210.8|89185.8|89205|89180|63
1642087350000|2022-01-13 15:22:30|89207.7|89182.7|89219.5|89194.5|89219.7|89194.7|89207.7|89182.7|52
1642087360000|2022-01-13 15:22:40|89219.4|89194.4|89214.4|89189.4|89219.4|89194.4|89210|89185|49
1642087370000|2022-01-13 15:22:50|89213.6|89188.6|89211.6|89186.6|89214.4|89189.4|89209.8|89184.8|48
1642087380000|2022-01-13 15:23:00|89211.1|89186.1|89213.3|89188.3|89214.8|89189.8|89207.8|89182.8|56
1642087390000|2022-01-13 15:23:10|89213.8|89188.8|89206.7|89181.7|89214.2|89189.2|89203.4|89178.4|65
1642087400000|2022-01-13 15:23:20|89206.2|89181.2|89207.6|89182.6|89209|89184|89203.9|89178.9|53
1642087410000|2022-01-13 15:23:30|89207.5|89182.5|89211.4|89186.4|89213.3|89188.3|89207.2|89182.2|41
1642087420000|2022-01-13 15:23:40|89211.3|89186.3|89213.8|89188.8|89215.5|89190.5|89211.3|89186.3|21
1642087430000|2022-01-13 15:23:50|89214.5|89189.5|89214.4|89189.4|89214.8|89189.8|89213.5|89188.5|36
1642087440000|2022-01-13 15:24:00|89214.5|89189.5|89225.1|89200.1|89230.8|89205.8|89214.5|89189.5|56
1642087450000|2022-01-13 15:24:10|89224.1|89199.1|89219.4|89194.4|89225.8|89200.8|89217.8|89192.8|55
1642087460000|2022-01-13 15:24:20|89219|89194|89217.5|89192.5|89220.8|89195.8|89216.4|89191.4|33
1642087470000|2022-01-13 15:24:30|89216.6|89191.6|89212.9|89187.9|89216.9|89191.9|89209|89184|46
1642087480000|2022-01-13 15:24:40|89214|89189|89208.2|89183.2|89214.1|89189.1|89206.1|89181.1|42
1642087490000|2022-01-13 15:24:50|89208.8|89183.8|89207.5|89182.5|89210.2|89185.2|89206.7|89181.7|45
1642087500000|2022-01-13 15:25:00|89208|89183|89214.4|89189.4|89215|89190|89206.3|89181.3|51
1642087510000|2022-01-13 15:25:10|89214.2|89189.2|89211.8|89186.8|89219.2|89194.2|89211.8|89186.8|39
1642087520000|2022-01-13 15:25:20|89212.6|89187.6|89224.4|89199.4|89225.1|89200.1|89211|89186|51
1642087530000|2022-01-13 15:25:30|89224.9|89199.9|89232.5|89207.5|89233.7|89208.7|89224.9|89199.9|45
1642087540000|2022-01-13 15:25:40|89233.5|89208.5|89233.4|89208.4|89239|89214|89232.6|89207.6|50
1642087550000|2022-01-13 15:25:50|89232.7|89207.7|89231.7|89206.7|89233.4|89208.4|89228.8|89203.8|62
1642087560000|2022-01-13 15:26:00|89232.1|89207.1|89213.5|89188.5|89232.1|89207.1|89212.8|89187.8|62
1642087570000|2022-01-13 15:26:10|89213.4|89188.4|89218.6|89193.6|89220.1|89195.1|89212.4|89187.4|54
1642087580000|2022-01-13 15:26:20|89217.9|89192.9|89225.7|89200.7|89227.4|89202.4|89217.9|89192.9|51
1642087590000|2022-01-13 15:26:30|89225.1|89200.1|89205.1|89180.1|89229.6|89204.6|89205.1|89180.1|56
1642087600000|2022-01-13 15:26:40|89206.5|89181.5|89209.4|89184.4|89211.6|89186.6|89202.3|89177.3|58
1642087610000|2022-01-13 15:26:50|89209.6|89184.6|89213.7|89188.7|89217.6|89192.6|89209.2|89184.2|64
1642087620000|2022-01-13 15:27:00|89214|89189|89210.6|89185.6|89214.7|89189.7|89209.6|89184.6|61
1642087630000|2022-01-13 15:27:10|89211.3|89186.3|89216.9|89191.9|89219.1|89194.1|89211.1|89186.1|62
1642087640000|2022-01-13 15:27:20|89216.6|89191.6|89207.5|89182.5|89216.8|89191.8|89204.9|89179.9|62
1642087650000|2022-01-13 15:27:30|89207.4|89182.4|89213.9|89188.9|89214.9|89189.9|89207.4|89182.4|55
1642087660000|2022-01-13 15:27:40|89213.8|89188.8|89221.7|89196.7|89222.7|89197.7|89213.4|89188.4|55
1642087670000|2022-01-13 15:27:50|89222|89197|89230.9|89205.9|89231.6|89206.6|89221|89196|59
1642087680000|2022-01-13 15:28:00|89230.4|89205.4|89231.5|89206.5|89233.3|89208.3|89229.9|89204.9|59
1642087690000|2022-01-13 15:28:10|89229.5|89204.5|89233.7|89208.7|89234.6|89209.6|89228.2|89203.2|54
1642087700000|2022-01-13 15:28:20|89234.7|89209.7|89252.1|89227.1|89252.1|89227.1|89234.6|89209.6|71
1642087710000|2022-01-13 15:28:30|89251.9|89226.9|89272.9|89222.9|89274.7|89231.1|89251|89221.6|57
1642087720000|2022-01-13 15:28:40|89259.8|89234.8|89255.9|89230.9|89261.9|89236.9|89254.9|89229.9|49
1642087730000|2022-01-13 15:28:50|89255.4|89230.4|89261.8|89236.8|89262.5|89237.5|89254.7|89229.7|52
1642087740000|2022-01-13 15:29:00|89261.9|89236.9|89266.9|89241.9|89270.4|89245.4|89256.1|89231.1|62
1642087750000|2022-01-13 15:29:10|89267|89242|89271.7|89246.7|89271.7|89246.7|89267|89242|57
1642087760000|2022-01-13 15:29:20|89272.1|89247.1|89290.2|89240.2|89293.3|89261.1|89270.9|89240.2|61
1642087770000|2022-01-13 15:29:30|89290.8|89240.8|89284.6|89259.6|89293|89260.6|89276.9|89239.4|62
1642087780000|2022-01-13 15:29:40|89285.1|89260.1|89283.7|89258.7|89301.2|89261.1|89282.9|89248.9|56
1642087790000|2022-01-13 15:29:50|89283.2|89258.2|89291.1|89266.1|89291.6|89266.6|89282|89257|66
1642087800000|2022-01-13 15:30:00|89288|89263|89309.9|89284.9|89324.4|89284.9|89288|89263|68
1642087810000|2022-01-13 15:30:10|89310|89285|89325.3|89300.3|89326.2|89301.2|89310|89285|70
1642087820000|2022-01-13 15:30:20|89324.9|89299.9|89328.7|89303.7|89330.6|89305.6|89324.9|89299.9|59
1642087830000|2022-01-13 15:30:30|89327.8|89302.8|89328.1|89303.1|89335|89310|89326.4|89301.4|62
1642087840000|2022-01-13 15:30:40|89327.9|89302.9|89308.7|89283.7|89336.4|89311.4|89305.6|89280.6|65
1642087850000|2022-01-13 15:30:50|89309.4|89284.4|89310.7|89285.7|89313.2|89288.2|89307.7|89282.7|66
1642087860000|2022-01-13 15:31:00|89312.3|89287.3|89315.1|89290.1|89317.7|89292.7|89311.8|89286.8|60
1642087870000|2022-01-13 15:31:10|89314.9|89289.9|89299.1|89274.1|89314.9|89289.9|89295.4|89270.4|68
1642087880000|2022-01-13 15:31:20|89300.6|89275.6|89305.6|89280.6|89310.5|89285.5|89298.6|89273.6|64
1642087890000|2022-01-13 15:31:30|89308.2|89283.2|89313.4|89288.4|89314.6|89289.6|89308.2|89283.2|59
1642087900000|2022-01-13 15:31:40|89314.6|89289.6|89319.1|89294.1|89320.3|89295.3|89314.4|89289.4|58
1642087910000|2022-01-13 15:31:50|89320|89295|89318.5|89293.5|89321.7|89296.7|89316.6|89291.6|46
1642087920000|2022-01-13 15:32:00|89319.2|89294.2|89319.7|89294.7|89319.7|89294.7|89317.6|89292.6|46
1642087930000|2022-01-13 15:32:10|89320|89295|89334.4|89309.4|89334.4|89309.4|89320|89295|64
1642087940000|2022-01-13 15:32:20|89334.8|89309.8|89339.7|89314.7|89352.6|89314.7|89327.5|89289.6|63
1642087950000|2022-01-13 15:32:30|89339.1|89314.1|89367.6|89317.6|89369.4|89326.7|89331.8|89297.6|65
1642087960000|2022-01-13 15:32:40|89366.2|89316.2|89355.8|89330.8|89366.2|89331.4|89346.4|89308.7|68
1642087970000|2022-01-13 15:32:50|89355.6|89330.6|89363|89338|89363.5|89338.5|89351.9|89326.9|66
1642087980000|2022-01-13 15:33:00|89364.2|89339.2|89369.5|89344.5|89370.3|89345.3|89355.1|89330.1|68
1642087990000|2022-01-13 15:33:10|89370|89345|89371.5|89346.5|89372.6|89347.6|89364.1|89339.1|67
1642088000000|2022-01-13 15:33:20|89370.3|89345.3|89369.2|89344.2|89373|89348|89369.2|89344.2|61
1642088010000|2022-01-13 15:33:30|89369.3|89344.3|89361.1|89336.1|89371.7|89346.7|89357.7|89332.7|65
1642088020000|2022-01-13 15:33:40|89362.8|89337.8|89354.4|89329.4|89362.8|89337.8|89353|89328|70
1642088030000|2022-01-13 15:33:50|89355.6|89330.6|89356.7|89331.7|89357.1|89332.1|89348.1|89323.1|65
1642088040000|2022-01-13 15:34:00|89357.6|89332.6|89357.9|89332.9|89360.6|89335.6|89357.1|89332.1|61
1642088050000|2022-01-13 15:34:10|89358.1|89333.1|89360.5|89335.5|89361.1|89336.1|89357.7|89332.7|57
1642088060000|2022-01-13 15:34:20|89360.4|89335.4|89399|89349|89399|89358.2|89360.1|89335.1|60
1642088070000|2022-01-13 15:34:30|89386.5|89361.5|89396.9|89346.9|89406.2|89364.1|89386.4|89346.9|62
1642088080000|2022-01-13 15:34:40|89395.8|89345.8|89398.5|89348.5|89403.5|89366.1|89384.6|89343.2|57
1642088090000|2022-01-13 15:34:50|89397.6|89347.6|89397.3|89372.3|89404.3|89373.7|89390.5|89347.6|54
1642088100000|2022-01-13 15:35:00|89397.6|89372.6|89396|89371|89398.3|89373.3|89388.5|89363.5|58
1642088110000|2022-01-13 15:35:10|89396.4|89371.4|89394.4|89369.4|89397.9|89372.9|89392.5|89367.5|71
1642088120000|2022-01-13 15:35:20|89394.5|89369.5|89404.6|89354.6|89406.3|89370.9|89391.1|89352.9|57
1642088130000|2022-01-13 15:35:30|89404.7|89354.7|89395.2|89345.2|89408.5|89368.3|89386.6|89345.2|65
1642088140000|2022-01-13 15:35:40|89394.9|89344.9|89379.4|89354.4|89398.7|89355.2|89373.3|89337.3|59
1642088150000|2022-01-13 15:35:50|89383.7|89358.7|89371.5|89346.5|89388.5|89358.7|89369.9|89336.9|66
1642088160000|2022-01-13 15:36:00|89371.6|89346.6|89367|89342|89371.7|89346.7|89364.7|89339.7|64
1642088170000|2022-01-13 15:36:10|89367.6|89342.6|89358.1|89333.1|89368.5|89343.5|89355.9|89330.9|56
1642088180000|2022-01-13 15:36:20|89357.7|89332.7|89344.6|89319.6|89358.1|89333.1|89342.9|89317.9|63
1642088190000|2022-01-13 15:36:30|89344.2|89319.2|89353.1|89328.1|89353.8|89328.8|89341.1|89316.1|60
1642088200000|2022-01-13 15:36:40|89352.2|89327.2|89351.9|89326.9|89359.2|89334.2|89349.4|89324.4|61
1642088210000|2022-01-13 15:36:50|89352|89327|89345.1|89320.1|89352.6|89327.6|89342.4|89317.4|57
1642088220000|2022-01-13 15:37:00|89344.8|89319.8|89346.6|89321.6|89361.4|89324.8|89343.9|89311.2|60
1642088230000|2022-01-13 15:37:10|89346.4|89321.4|89368.8|89318.8|89369.3|89331.1|89345.4|89318.3|63
1642088240000|2022-01-13 15:37:20|89369.3|89319.3|89364.5|89339.5|89369.3|89341.8|89357.3|89319.3|50
1642088250000|2022-01-13 15:37:30|89364.1|89339.1|89347.6|89322.6|89365.2|89340.2|89347.6|89322.6|62
1642088260000|2022-01-13 15:37:40|89347.9|89322.9|89357|89332|89359.3|89334.3|89347.9|89322.9|68
1642088270000|2022-01-13 15:37:50|89357.6|89332.6|89374.3|89349.3|89378.1|89349.3|89357.6|89326.2|71
1642088280000|2022-01-13 15:38:00|89373.7|89348.7|89378.8|89353.8|89381|89356|89368.2|89343.2|69
1642088290000|2022-01-13 15:38:10|89378.9|89353.9|89367.7|89342.7|89380.2|89355.2|89366.1|89341.1|66
1642088300000|2022-01-13 15:38:20|89367.3|89342.3|89361.3|89336.3|89367.3|89342.3|89360.1|89335.1|54
1642088310000|2022-01-13 15:38:30|89361.9|89336.9|89363.6|89338.6|89365.9|89340.9|89357.4|89332.4|59
1642088320000|2022-01-13 15:38:40|89363.8|89338.8|89378|89353|89378|89353|89363.8|89338.8|61
1642088330000|2022-01-13 15:38:50|89377.3|89352.3|89394.3|89369.3|89409.3|89370.1|89377.3|89352.3|67
1642088340000|2022-01-13 15:39:00|89393.8|89368.8|89359.9|89334.9|89395.7|89370.7|89359|89334|69
1642088350000|2022-01-13 15:39:10|89361.2|89336.2|89356.5|89331.5|89366.7|89341.7|89351.1|89326.1|71
1642088360000|2022-01-13 15:39:20|89356.4|89331.4|89375.3|89325.3|89375.3|89339.7|89356.3|89325.3|61
1642088370000|2022-01-13 15:39:30|89375.5|89325.5|89364.8|89339.8|89375.6|89339.8|89357.4|89325.4|52
1642088380000|2022-01-13 15:39:40|89363.8|89338.8|89364.1|89339.1|89369|89344|89362.2|89337.2|57
1642088390000|2022-01-13 15:39:50|89362.9|89337.9|89356.3|89331.3|89372.4|89340.1|89356.1|89322.4|58
1642088400000|2022-01-13 15:40:00|89355.1|89330.1|89357.2|89332.2|89358.9|89333.9|89348.7|89323.7|66
1642088410000|2022-01-13 15:40:10|89356.9|89331.9|89357.3|89332.3|89359.1|89334.1|89353.2|89328.2|70
1642088420000|2022-01-13 15:40:20|89358|89333|89338.1|89313.1|89358|89333|89337.9|89312.9|66
1642088430000|2022-01-13 15:40:30|89337.9|89312.9|89331.9|89306.9|89338|89313|89330.8|89305.8|60
1642088440000|2022-01-13 15:40:40|89331.3|89306.3|89326|89301|89331.3|89306.3|89325.8|89300.8|51
1642088450000|2022-01-13 15:40:50|89325.7|89300.7|89325.4|89300.4|89330.9|89305.9|89320.5|89295.5|55
1642088460000|2022-01-13 15:41:00|89325.5|89300.5|89327.7|89302.7|89334.1|89309.1|89325.5|89300.5|65
1642088470000|2022-01-13 15:41:10|89330.2|89305.2|89322.8|89297.8|89330.2|89305.2|89322.5|89297.5|51
1642088480000|2022-01-13 15:41:20|89322.6|89297.6|89321.1|89296.1|89324.2|89299.2|89318.2|89293.2|59
1642088490000|2022-01-13 15:41:30|89320.7|89295.7|89327.5|89302.5|89327.7|89302.7|89318.4|89293.4|51
1642088500000|2022-01-13 15:41:40|89326.8|89301.8|89328|89303|89331.5|89306.5|89325.6|89300.6|53
1642088510000|2022-01-13 15:41:50|89330.2|89305.2|89330.2|89305.2|89333.5|89308.5|89329.6|89304.6|47
1642088520000|2022-01-13 15:42:00|89330.1|89305.1|89314.6|89289.6|89330.4|89305.4|89314.3|89289.3|63
1642088530000|2022-01-13 15:42:10|89315|89290|89311.8|89286.8|89315|89290|89308.9|89283.9|55
1642088540000|2022-01-13 15:42:20|89311.5|89286.5|89312.3|89287.3|89312.7|89287.7|89310.8|89285.8|43
1642088550000|2022-01-13 15:42:30|89312.1|89287.1|89332.5|89307.5|89335.9|89310.9|89311|89286|65
1642088560000|2022-01-13 15:42:40|89332.4|89307.4|89341.5|89316.5|89344|89319|89332.4|89307.4|63
1642088570000|2022-01-13 15:42:50|89342.9|89317.9|89350.8|89325.8|89354|89329|89336.8|89311.8|63
1642088580000|2022-01-13 15:43:00|89350.7|89325.7|89350.2|89325.2|89353.2|89328.2|89344.2|89319.2|59
1642088590000|2022-01-13 15:43:10|89350.8|89325.8|89354.8|89329.8|89356.8|89331.8|89349.9|89324.9|51
1642088600000|2022-01-13 15:43:20|89354.5|89329.5|89360.3|89335.3|89360.3|89335.3|89354|89329|55
1642088610000|2022-01-13 15:43:30|89360.1|89335.1|89356|89331|89363.6|89338.6|89354.9|89329.9|57
1642088620000|2022-01-13 15:43:40|89356.6|89331.6|89351.7|89326.7|89356.6|89331.6|89343.9|89318.9|61
1642088630000|2022-01-13 15:43:50|89352.6|89327.6|89348.4|89323.4|89367.6|89331.4|89348.2|89317.6|44
1642088640000|2022-01-13 15:44:00|89349.3|89324.3|89346.5|89321.5|89349.3|89324.3|89343.1|89318.1|53
1642088650000|2022-01-13 15:44:10|89346.3|89321.3|89337.8|89312.8|89348.4|89321.3|89334.1|89297.4|42
1642088660000|2022-01-13 15:44:20|89338.6|89313.6|89335|89310|89347|89314.7|89329.2|89291.1|54
1642088670000|2022-01-13 15:44:30|89335.1|89310.1|89333.8|89308.8|89339.7|89314.7|89331.8|89306.8|51
1642088680000|2022-01-13 15:44:40|89333.6|89308.6|89330.6|89305.6|89336|89311|89330.5|89305.5|52
1642088690000|2022-01-13 15:44:50|89327.7|89302.7|89331.3|89306.3|89331.4|89306.4|89324.6|89299.6|47
1642088700000|2022-01-13 15:45:00|89330.9|89305.9|89333.9|89308.9|89334.7|89309.7|89328.1|89303.1|50
1642088710000|2022-01-13 15:45:10|89333.7|89308.7|89322.8|89297.8|89333.7|89308.7|89321.3|89296.3|59
1642088720000|2022-01-13 15:45:20|89323.3|89298.3|89328.9|89303.9|89330.7|89305.7|89322.3|89297.3|58
1642088730000|2022-01-13 15:45:30|89328.4|89303.4|89325.1|89300.1|89329.6|89304.6|89324.5|89299.5|47
1642088740000|2022-01-13 15:45:40|89325.7|89300.7|89315.1|89290.1|89325.7|89300.7|89313.7|89288.7|51
1642088750000|2022-01-13 15:45:50|89314.9|89289.9|89321.8|89296.8|89322.7|89297.7|89314.4|89289.4|60
1642088760000|2022-01-13 15:46:00|89321.9|89296.9|89329.1|89304.1|89333.3|89308.3|89321.9|89296.9|62
1642088770000|2022-01-13 15:46:10|89329.9|89304.9|89328.8|89303.8|89332.9|89307.9|89327.7|89302.7|52
1642088780000|2022-01-13 15:46:20|89329.2|89304.2|89323.5|89298.5|89330.2|89305.2|89322.5|89297.5|52
1642088790000|2022-01-13 15:46:30|89323.6|89298.6|89333.5|89308.5|89335.4|89310.4|89323.3|89298.3|52
1642088800000|2022-01-13 15:46:40|89332.5|89307.5|89329.8|89304.8|89334.4|89309.4|89328|89303|54
1642088810000|2022-01-13 15:46:50|89328.6|89303.6|89317.6|89292.6|89328.6|89303.6|89317.4|89292.4|63
1642088820000|2022-01-13 15:47:00|89317.5|89292.5|89311.9|89286.9|89317.5|89292.5|89310.1|89285.1|57
1642088830000|2022-01-13 15:47:10|89312.2|89287.2|89311.3|89286.3|89316.2|89291.2|89306.6|89281.6|59
1642088840000|2022-01-13 15:47:20|89311.4|89286.4|89307.4|89282.4|89312.2|89287.2|89307.2|89282.2|39
1642088850000|2022-01-13 15:47:30|89306.1|89281.1|89316.6|89291.6|89317.5|89292.5|89306.1|89281.1|54
1642088860000|2022-01-13 15:47:40|89319|89294|89324.9|89299.9|89327.1|89302.1|89317.3|89292.3|53
1642088870000|2022-01-13 15:47:50|89325.1|89300.1|89318.4|89293.4|89325.1|89300.1|89318.4|89293.4|51
1642088880000|2022-01-13 15:48:00|89320.3|89295.3|89316.3|89291.3|89320.3|89295.3|89314.7|89289.7|42
1642088890000|2022-01-13 15:48:10|89315.4|89290.4|89313.7|89288.7|89315.4|89290.4|89298|89273|64
1642088900000|2022-01-13 15:48:20|89312.9|89287.9|89317.1|89292.1|89319|89294|89311.4|89286.4|64
1642088910000|2022-01-13 15:48:30|89316.7|89291.7|89313.8|89288.8|89316.7|89291.7|89312.6|89287.6|46
1642088920000|2022-01-13 15:48:40|89314|89289|89283.7|89258.7|89318.5|89289|89276.6|89251.6|71
1642088930000|2022-01-13 15:48:50|89284.1|89259.1|89306.8|89256.8|89312.4|89263.7|89284.1|89252|59
1642088940000|2022-01-13 15:49:00|89307.4|89257.4|89293.4|89268.4|89307.4|89269.6|89289|89251.1|53
1642088950000|2022-01-13 15:49:10|89306.1|89256.1|89294.6|89269.6|89308.5|89270.2|89289.7|89253.5|55
1642088960000|2022-01-13 15:49:20|89294.3|89269.3|89298.7|89273.7|89298.7|89273.7|89293.9|89268.9|46
1642088970000|2022-01-13 15:49:30|89297.3|89272.3|89304.8|89254.8|89304.8|89273.6|89290.9|89254.5|38
1642088980000|2022-01-13 15:49:40|89305.1|89255.1|89302|89277|89315.7|89278.5|89294.9|89255.1|60
1642088990000|2022-01-13 15:49:50|89300.6|89275.6|89304.3|89279.3|89305|89280|89296.6|89271.6|61
1642089000000|2022-01-13 15:50:00|89304.4|89279.4|89308.2|89283.2|89311.3|89286.3|89303.5|89278.5|63
1642089010000|2022-01-13 15:50:10|89309|89284|89311.6|89286.6|89314.6|89289.6|89302.8|89277.8|65
1642089020000|2022-01-13 15:50:20|89311.4|89286.4|89313.6|89288.6|89313.7|89288.7|89307.7|89282.7|66
1642089030000|2022-01-13 15:50:30|89313.3|89288.3|89331.3|89281.3|89345.8|89312.3|89310.5|89273.1|78
1642089040000|2022-01-13 15:50:40|89332.8|89282.8|89330.7|89280.7|89332.8|89295.7|89310.8|89275.5|64
1642089050000|2022-01-13 15:50:50|89331.5|89281.5|89349.4|89324.4|89353.9|89325.2|89318.7|89281.5|76
1642089060000|2022-01-13 15:51:00|89348.8|89323.8|89351.4|89301.4|89362.9|89324|89335.2|89300.2|74
1642089070000|2022-01-13 15:51:10|89349|89299|89349.4|89299.4|89351.8|89301.8|89345.5|89295.5|59
1642089080000|2022-01-13 15:51:20|89349.1|89299.1|89336.4|89311.4|89353.8|89314.6|89335.8|89299.1|49
1642089090000|2022-01-13 15:51:30|89337.2|89312.2|89333.3|89308.3|89347.1|89312.4|89331.8|89294.1|49
1642089100000|2022-01-13 15:51:40|89333.1|89308.1|89346.4|89321.4|89359.2|89327.6|89333.1|89308|61
1642089110000|2022-01-13 15:51:50|89346.1|89321.1|89348.9|89323.9|89349.5|89324.5|89344.6|89319.6|46
1642089120000|2022-01-13 15:52:00|89349.5|89324.5|89340.7|89315.7|89349.5|89324.5|89339.8|89314.8|60
1642089130000|2022-01-13 15:52:10|89341|89316|89357.1|89307.1|89359.1|89322.4|89341|89306|57
1642089140000|2022-01-13 15:52:20|89357|89307|89350.7|89325.7|89357.5|89326.3|89338|89301|56
1642089150000|2022-01-13 15:52:30|89350.6|89325.6|89318.4|89293.4|89352.3|89325.6|89302.3|89263.3|72
1642089160000|2022-01-13 15:52:40|89318.1|89293.1|89348.6|89298.6|89351.1|89312.4|89318|89285.9|66
1642089170000|2022-01-13 15:52:50|89349.2|89299.2|89326.3|89301.3|89354.4|89322.8|89326|89295.8|70
1642089180000|2022-01-13 15:53:00|89325.8|89300.8|89316.5|89291.5|89326.2|89301.2|89314.2|89289.2|63
1642089190000|2022-01-13 15:53:10|89316.4|89291.4|89312.8|89287.8|89317.7|89292.7|89309.1|89284.1|52
1642089200000|2022-01-13 15:53:20|89313.1|89288.1|89281.7|89256.7|89314.2|89289.2|89280.6|89255.6|67
1642089210000|2022-01-13 15:53:30|89281.4|89256.4|89276.5|89251.5|89292.2|89261.8|89273.5|89241.4|62
1642089220000|2022-01-13 15:53:40|89276.8|89251.8|89296.4|89271.4|89304.4|89276.8|89276.8|89245.8|67
1642089230000|2022-01-13 15:53:50|89296.5|89271.5|89295.9|89270.9|89300.2|89275.2|89294|89269|55
1642089240000|2022-01-13 15:54:00|89295.5|89270.5|89305.6|89280.6|89313.8|89281.2|89295.5|89261.4|54
1642089250000|2022-01-13 15:54:10|89305.2|89280.2|89293.1|89268.1|89308.3|89281.4|89291.4|89258.3|56
1642089260000|2022-01-13 15:54:20|89294.7|89269.7|89294|89269|89296.1|89271.1|89288.4|89263.4|52
1642089270000|2022-01-13 15:54:30|89293.6|89268.6|89290.2|89265.2|89302|89268.6|89281.9|89251.4|54
1642089280000|2022-01-13 15:54:40|89290.1|89265.1|89290.7|89265.7|89294|89269|89287|89262|49
1642089290000|2022-01-13 15:54:50|89292.3|89267.3|89278.4|89253.4|89295|89270|89271.6|89243.8|64
1642089300000|2022-01-13 15:55:00|89278.2|89253.2|89258.2|89233.2|89279|89254|89255.4|89230.4|71
1642089310000|2022-01-13 15:55:10|89258|89233|89248.7|89223.7|89258|89233|89247.6|89222.6|64
1642089320000|2022-01-13 15:55:20|89248.8|89223.8|89251.7|89226.7|89257.3|89232.3|89248.8|89223.8|66
1642089330000|2022-01-13 15:55:30|89251.3|89226.3|89249.5|89224.5|89252.7|89227.7|89243.2|89218.2|63
1642089340000|2022-01-13 15:55:40|89249.9|89224.9|89276.5|89251.5|89276.9|89251.9|89249.9|89224.9|70
1642089350000|2022-01-13 15:55:50|89276.6|89251.6|89256.6|89231.6|89276.6|89251.6|89254.4|89229.4|70
1642089360000|2022-01-13 15:56:00|89256.7|89231.7|89253|89228|89256.9|89231.9|89248.1|89223.1|62
1642089370000|2022-01-13 15:56:10|89252.4|89227.4|89240.4|89215.4|89252.5|89227.5|89238.3|89213.3|60
1642089380000|2022-01-13 15:56:20|89238.8|89213.8|89249|89224|89249|89224|89236.6|89211.6|58
1642089390000|2022-01-13 15:56:30|89249.1|89224.1|89247.7|89222.7|89265.6|89229.2|89244.8|89214.5|69
1642089400000|2022-01-13 15:56:40|89247.3|89222.3|89248.6|89223.6|89249.7|89224.7|89246.2|89221.2|54
1642089410000|2022-01-13 15:56:50|89248.8|89223.8|89248.1|89223.1|89254.8|89229.8|89247.3|89222.3|57
1642089420000|2022-01-13 15:57:00|89246.5|89221.5|89238.6|89213.6|89247.9|89222.9|89238.6|89213.6|61
1642089430000|2022-01-13 15:57:10|89238.8|89213.8|89239.4|89214.4|89242.8|89217.8|89235.8|89210.8|65
1642089440000|2022-01-13 15:57:20|89239.9|89214.9|89240.9|89215.9|89240.9|89215.9|89236.1|89211.1|69
1642089450000|2022-01-13 15:57:30|89240.6|89215.6|89243.3|89218.3|89243.9|89218.9|89239.5|89214.5|57
1642089460000|2022-01-13 15:57:40|89243.6|89218.6|89241.1|89216.1|89246.6|89221.6|89241.1|89216.1|70
1642089470000|2022-01-13 15:57:50|89241.2|89216.2|89244.4|89219.4|89245.9|89220.9|89239.3|89214.3|60
1642089480000|2022-01-13 15:58:00|89245.3|89220.3|89258.8|89233.8|89259.9|89234.9|89244.1|89219.1|71
1642089490000|2022-01-13 15:58:10|89259|89234|89261|89236|89262|89237|89256.5|89231.5|64
1642089500000|2022-01-13 15:58:20|89262.2|89237.2|89260.9|89235.9|89265.5|89240.5|89259.7|89234.7|57
1642089510000|2022-01-13 15:58:30|89262.7|89237.7|89263.3|89238.3|89267.3|89242.3|89257.3|89232.3|68
1642089520000|2022-01-13 15:58:40|89261.4|89236.4|89263.9|89238.9|89266.8|89241.8|89260.1|89235.1|60
1642089530000|2022-01-13 15:58:50|89263.3|89238.3|89258.3|89233.3|89269.2|89244.2|89258.3|89233.3|67
1642089540000|2022-01-13 15:59:00|89258.1|89233.1|89251.1|89226.1|89261.2|89236.2|89251.1|89226.1|68
1642089550000|2022-01-13 15:59:10|89251.4|89226.4|89248.5|89223.5|89251.5|89226.5|89248|89223|62
1642089560000|2022-01-13 15:59:20|89248.4|89223.4|89245.2|89220.2|89248.8|89223.8|89242.7|89217.7|64
1642089570000|2022-01-13 15:59:30|89243|89218|89241|89216|89243.5|89218.5|89235.7|89210.7|64
1642089580000|2022-01-13 15:59:40|89241.1|89216.1|89254.3|89229.3|89255.4|89230.4|89241|89216|60
1642089590000|2022-01-13 15:59:50|89254.2|89229.2|89245|89220|89254.7|89229.7|89245|89220|67
1642089600000|2022-01-13 16:00:00|89245.3|89220.3|89251.1|89226.1|89252.1|89227.1|89245.1|89220.1|63
1642089610000|2022-01-13 16:00:10|89250.7|89225.7|89247.9|89222.9|89254|89229|89247|89222|67
1642089620000|2022-01-13 16:00:20|89247.2|89222.2|89241|89216|89248.5|89223.5|89239.4|89214.4|67
1642089630000|2022-01-13 16:00:30|89242.5|89217.5|89244.3|89219.3|89249.1|89224.1|89240.2|89215.2|71
1642089640000|2022-01-13 16:00:40|89243.4|89218.4|89247|89222|89248.9|89223.9|89241.6|89216.6|70
1642089650000|2022-01-13 16:00:50|89247.1|89222.1|89256.9|89231.9|89258.7|89233.7|89244.4|89219.4|70
1642089660000|2022-01-13 16:01:00|89257|89232|89267.9|89242.9|89267.9|89242.9|89255.9|89230.9|70
1642089670000|2022-01-13 16:01:10|89268.4|89243.4|89273.9|89248.9|89275|89250|89263.6|89238.6|67
1642089680000|2022-01-13 16:01:20|89274|89249|89265.1|89240.1|89277.1|89252.1|89263.9|89238.9|73
1642089690000|2022-01-13 16:01:30|89266.1|89241.1|89259.4|89234.4|89270.8|89245.8|89257.5|89232.5|72
1642089700000|2022-01-13 16:01:40|89261.6|89236.6|89270.1|89245.1|89271.3|89246.3|89259.4|89234.4|64
1642089710000|2022-01-13 16:01:50|89269.7|89244.7|89293.6|89268.6|89293.8|89268.8|89269.7|89244.7|74
1642089720000|2022-01-13 16:02:00|89294.6|89269.6|89296.7|89271.7|89301.4|89276.4|89291.2|89266.2|66
1642089730000|2022-01-13 16:02:10|89296.3|89271.3|89298.4|89273.4|89298.7|89273.7|89291.6|89266.6|60
1642089740000|2022-01-13 16:02:20|89298.3|89273.3|89303.8|89278.8|89304.9|89279.9|89296.1|89271.1|64
1642089750000|2022-01-13 16:02:30|89304.1|89279.1|89302.9|89277.9|89304.8|89279.8|89301.4|89276.4|52
1642089760000|2022-01-13 16:02:40|89303.1|89278.1|89305.5|89280.5|89308.8|89283.8|89300.5|89275.5|46
1642089770000|2022-01-13 16:02:50|89305.4|89280.4|89307|89282|89308.2|89283.2|89304.4|89279.4|44
1642089780000|2022-01-13 16:03:00|89306.8|89281.8|89318.5|89293.5|89320.8|89295.8|89305.3|89269.4|69
1642089790000|2022-01-13 16:03:10|89318.4|89293.4|89312.7|89287.7|89323.8|89298.8|89312.5|89287.5|61
1642089800000|2022-01-13 16:03:20|89312.3|89287.3|89321.2|89296.2|89321.2|89296.2|89311.3|89286.3|54
1642089810000|2022-01-13 16:03:30|89336.5|89286.5|89332|89307|89353.1|89316.1|89327.6|89286.5|62
1642089820000|2022-01-13 16:03:40|89332.1|89307.1|89344.7|89294.7|89344.7|89309.1|89327.5|89293.9|65
1642089830000|2022-01-13 16:03:50|89345.1|89295.1|89352.9|89327.9|89361.5|89327.9|89334.5|89295.1|55
1642089840000|2022-01-13 16:04:00|89354.1|89329.1|89369.4|89344.4|89385.2|89352.2|89353.6|89316.8|62
1642089850000|2022-01-13 16:04:10|89368.9|89343.9|89419.3|89369.3|89419.3|89376.2|89366|89330.7|68
1642089860000|2022-01-13 16:04:20|89415.5|89365.5|89415.4|89365.4|89415.5|89372.3|89391.1|89358.5|68
1642089870000|2022-01-13 16:04:30|89415.7|89365.7|89403.2|89353.2|89416.2|89379.6|89398|89351.8|66
1642089880000|2022-01-13 16:04:40|89403.9|89353.9|89379|89354|89403.9|89366.5|89378.2|89353.2|58
1642089890000|2022-01-13 16:04:50|89379.2|89354.2|89348.3|89323.3|89386.9|89354.2|89342|89299.1|67
1642089900000|2022-01-13 16:05:00|89348.9|89323.9|89361.4|89311.4|89363.5|89328.7|89347.1|89310.5|49
1642089910000|2022-01-13 16:05:10|89360.9|89310.9|89342.4|89317.4|89361.3|89319.3|89340.7|89308|48
1642089920000|2022-01-13 16:05:20|89341.7|89316.7|89322.1|89297.1|89341.7|89316.7|89320.4|89289.7|61
1642089930000|2022-01-13 16:05:30|89320.2|89295.2|89313.6|89288.6|89325.7|89295.2|89310.6|89270.9|69
1642089940000|2022-01-13 16:05:40|89311.8|89286.8|89304.1|89279.1|89322.2|89286.8|89302|89263.9|55
1642089950000|2022-01-13 16:05:50|89304.2|89279.2|89309.4|89284.4|89316.5|89291.5|89303.7|89257.8|72
1642089960000|2022-01-13 16:06:00|89309.7|89284.7|89307.8|89282.8|89312.8|89287.8|89299.1|89274.1|67
1642089970000|2022-01-13 16:06:10|89308.3|89283.3|89311.4|89286.4|89322.3|89288.2|89306.9|89270.2|56
1642089980000|2022-01-13 16:06:20|89311.6|89286.6|89311|89286|89328.3|89290.9|89307.7|89272.7|65
1642089990000|2022-01-13 16:06:30|89312.5|89287.5|89311.7|89286.7|89319.4|89294.4|89310.8|89285.8|63
1642090000000|2022-01-13 16:06:40|89314.2|89289.2|89314.6|89289.6|89314.6|89289.6|89306.2|89281.2|47
1642090010000|2022-01-13 16:06:50|89312.9|89287.9|89316|89291|89316.2|89291.2|89309.9|89284.9|46
1642090020000|2022-01-13 16:07:00|89314.9|89289.9|89313.3|89288.3|89317.3|89292.3|89310|89285|56
1642090030000|2022-01-13 16:07:10|89313.2|89288.2|89314.5|89289.5|89316.8|89291.8|89312.3|89287.3|47
1642090040000|2022-01-13 16:07:20|89314.9|89289.9|89315.2|89290.2|89317.4|89292.4|89314|89289|39
1642090050000|2022-01-13 16:07:30|89315.7|89290.7|89316.7|89291.7|89317.7|89292.7|89314.1|89289.1|44
1642090060000|2022-01-13 16:07:40|89317.8|89292.8|89315.5|89290.5|89320.2|89295.2|89314.4|89289.4|65
1642090070000|2022-01-13 16:07:50|89315.7|89290.7|89318.3|89293.3|89319.7|89294.7|89314.8|89289.8|53
1642090080000|2022-01-13 16:08:00|89318.7|89293.7|89320.1|89295.1|89323.4|89298.4|89317.3|89292.3|57
1642090090000|2022-01-13 16:08:10|89319.9|89294.9|89317.4|89292.4|89321.3|89296.3|89315.6|89290.6|56
1642090100000|2022-01-13 16:08:20|89317|89292|89319.6|89294.6|89320.1|89295.1|89315.8|89290.8|27
1642090110000|2022-01-13 16:08:30|89318.8|89293.8|89322.6|89297.6|89339.3|89309.7|89318.8|89283.4|64
1642090120000|2022-01-13 16:08:40|89322.5|89297.5|89314.9|89289.9|89336.7|89298.3|89314.1|89279.9|52
1642090130000|2022-01-13 16:08:50|89315.9|89290.9|89315.9|89290.9|89332.3|89293.5|89315.9|89277.7|46
1642090140000|2022-01-13 16:09:00|89316.6|89291.6|89318.5|89293.5|89331.8|89296.2|89312.1|89281.8|56
1642090150000|2022-01-13 16:09:10|89318.2|89293.2|89321.4|89296.4|89322.5|89297.5|89317.8|89292.8|45
1642090160000|2022-01-13 16:09:20|89321.5|89296.5|89318.8|89293.8|89324.6|89299.6|89318.8|89293.8|52
1642090170000|2022-01-13 16:09:30|89318.9|89293.9|89319.7|89294.7|89319.7|89294.7|89318.4|89293.4|32
1642090180000|2022-01-13 16:09:40|89319.5|89294.5|89328.8|89303.8|89329.5|89304.5|89319.5|89294.5|47
1642090190000|2022-01-13 16:09:50|89328.6|89303.6|89320.5|89295.5|89328.6|89303.6|89320.2|89295.2|42
1642090200000|2022-01-13 16:10:00|89320.7|89295.7|89322.9|89297.9|89322.9|89297.9|89318.7|89293.7|43
1642090210000|2022-01-13 16:10:10|89323|89298|89326.8|89301.8|89328.8|89303.8|89322.6|89297.6|52
1642090220000|2022-01-13 16:10:20|89326.9|89301.9|89327.8|89302.8|89328.8|89303.8|89326.9|89301.9|39
1642090230000|2022-01-13 16:10:30|89327.6|89302.6|89330.3|89305.3|89330.3|89305.3|89326.3|89301.3|57
1642090240000|2022-01-13 16:10:40|89330.6|89305.6|89331.9|89306.9|89332.8|89307.8|89330.1|89305.1|58
1642090250000|2022-01-13 16:10:50|89331.4|89306.4|89331.8|89306.8|89334.3|89309.3|89331.3|89306.3|61
1642090260000|2022-01-13 16:11:00|89332|89307|89330.5|89305.5|89342.2|89307.5|89328.6|89292.2|65
1642090270000|2022-01-13 16:11:10|89330.6|89305.6|89328.1|89303.1|89331.3|89306.3|89327.4|89302.4|59
1642090280000|2022-01-13 16:11:20|89328.4|89303.4|89318.5|89293.5|89328.4|89303.4|89317.9|89292.9|42
1642090290000|2022-01-13 16:11:30|89319.8|89294.8|89322.8|89297.8|89323.1|89298.1|89318.7|89293.7|45
1642090300000|2022-01-13 16:11:40|89324.3|89299.3|89320.7|89295.7|89334|89299.3|89316.1|89284|45
1642090310000|2022-01-13 16:11:50|89320.9|89295.9|89322.5|89297.5|89323.8|89298.8|89319.3|89294.3|45
1642090320000|2022-01-13 16:12:00|89323.5|89298.5|89322|89297|89323.9|89298.9|89321.3|89296.3|45
1642090330000|2022-01-13 16:12:10|89322.2|89297.2|89319|89294|89322.9|89297.9|89319|89294|25
1642090340000|2022-01-13 16:12:20|89319.1|89294.1|89327.2|89302.2|89328|89303|89319.1|89294.1|65
1642090350000|2022-01-13 16:12:30|89327.1|89302.1|89322|89297|89330.8|89305.8|89321.7|89296.7|58
1642090360000|2022-01-13 16:12:40|89321.3|89296.3|89313.7|89288.7|89322.1|89297.1|89312.5|89287.5|58
1642090370000|2022-01-13 16:12:50|89314.7|89289.7|89315.7|89290.7|89320|89295|89313.7|89288.7|52
1642090380000|2022-01-13 16:13:00|89315.5|89290.5|89318.1|89293.1|89323|89298|89315.5|89290.5|51
1642090390000|2022-01-13 16:13:10|89317.7|89292.7|89331.2|89281.2|89333.4|89294.7|89315.3|89278.2|47
1642090400000|2022-01-13 16:13:20|89331.4|89281.4|89323.3|89298.3|89331.4|89299|89316.9|89280.9|57
1642090410000|2022-01-13 16:13:30|89324|89299|89319.8|89294.8|89325.3|89300.3|89319.5|89294.5|53
1642090420000|2022-01-13 16:13:40|89319.6|89294.6|89321.3|89296.3|89325.2|89300.2|89319.6|89294.6|52
1642090430000|2022-01-13 16:13:50|89321.9|89296.9|89321.1|89296.1|89323.9|89298.9|89319.3|89294.3|56
1642090440000|2022-01-13 16:14:00|89320.9|89295.9|89317.7|89292.7|89322.4|89297.4|89316.2|89291.2|58
1642090450000|2022-01-13 16:14:10|89317.3|89292.3|89316.3|89291.3|89318.6|89293.6|89314.3|89289.3|58
1642090460000|2022-01-13 16:14:20|89316.8|89291.8|89316.8|89291.8|89318.2|89293.2|89315.8|89290.8|56
1642090470000|2022-01-13 16:14:30|89317.2|89292.2|89316.8|89291.8|89328.8|89292.7|89314.2|89278.7|61
1642090480000|2022-01-13 16:14:40|89317|89292|89311.1|89286.1|89325|89292|89308.8|89274|49
1642090490000|2022-01-13 16:14:50|89311|89286|89310.9|89285.9|89312.2|89287.2|89308.5|89283.5|36
1642090500000|2022-01-13 16:15:00|89311.7|89286.7|89311.9|89286.9|89312.3|89287.3|89308.5|89283.5|53
1642090510000|2022-01-13 16:15:10|89313.3|89288.3|89310.9|89285.9|89315.2|89290.2|89306.6|89281.6|49
1642090520000|2022-01-13 16:15:20|89310.6|89285.6|89309.4|89284.4|89310.6|89285.6|89307.9|89282.9|32
1642090530000|2022-01-13 16:15:30|89307.9|89282.9|89305.4|89280.4|89307.9|89282.9|89302.5|89277.5|59
1642090540000|2022-01-13 16:15:40|89305.3|89280.3|89307.8|89282.8|89309.3|89284.3|89301.1|89276.1|51
1642090550000|2022-01-13 16:15:50|89307.6|89282.6|89308.4|89283.4|89309.4|89284.4|89306|89281|46
1642090560000|2022-01-13 16:16:00|89307.8|89282.8|89296.5|89271.5|89307.9|89282.9|89295|89270|55
1642090570000|2022-01-13 16:16:10|89296.3|89271.3|89294.1|89269.1|89296.4|89271.4|89293.7|89268.7|29
1642090580000|2022-01-13 16:16:20|89294.4|89269.4|89290.4|89265.4|89294.5|89269.5|89290|89265|42
1642090590000|2022-01-13 16:16:30|89290.5|89265.5|89278.7|89253.7|89290.5|89265.5|89278.4|89253.4|49
1642090600000|2022-01-13 16:16:40|89276.8|89251.8|89274.9|89249.9|89289.1|89254.3|89274.9|89237|52
1642090610000|2022-01-13 16:16:50|89275.2|89250.2|89267.5|89242.5|89277.6|89251.7|89260.7|89223.3|38
1642090620000|2022-01-13 16:17:00|89268.1|89243.1|89277.1|89252.1|89277.1|89252.1|89266|89241|57
1642090630000|2022-01-13 16:17:10|89277.3|89252.3|89277.9|89252.9|89277.9|89252.9|89275|89250|39
1642090640000|2022-01-13 16:17:20|89277.4|89252.4|89274.6|89249.6|89278|89253|89273.7|89248.7|41
1642090650000|2022-01-13 16:17:30|89274.7|89249.7|89258.1|89233.1|89274.7|89249.7|89256.3|89222.8|54
1642090660000|2022-01-13 16:17:40|89257.4|89232.4|89267.2|89217.2|89268.1|89234.8|89256.2|89217.2|54
1642090670000|2022-01-13 16:17:50|89267.3|89217.3|89260.2|89210.2|89269.8|89232.7|89250.2|89210.2|44
1642090680000|2022-01-13 16:18:00|89260.7|89210.7|89249|89224|89260.7|89224.5|89246.1|89206.5|56
1642090690000|2022-01-13 16:18:10|89249.1|89224.1|89251.8|89226.8|89253.8|89228.8|89248.6|89223.6|43
1642090700000|2022-01-13 16:18:20|89252.3|89227.3|89260.5|89210.5|89260.5|89228.8|89246.3|89210.5|43
1642090710000|2022-01-13 16:18:30|89259.4|89209.4|89255.9|89205.9|89259.7|89222.9|89241.3|89205.3|52
1642090720000|2022-01-13 16:18:40|89255|89205|89240.9|89215.9|89255.7|89217.8|89237.6|89203.1|57
1642090730000|2022-01-13 16:18:50|89241.7|89216.7|89236.9|89211.9|89242.1|89217.1|89236.9|89211.9|43
1642090740000|2022-01-13 16:19:00|89236.8|89211.8|89234.3|89209.3|89248.4|89212.2|89232.6|89196.8|47
1642090750000|2022-01-13 16:19:10|89234.2|89209.2|89223.8|89198.8|89234.2|89209.2|89223.3|89198.3|58
1642090760000|2022-01-13 16:19:20|89224.1|89199.1|89229.5|89204.5|89232.6|89207.6|89222.9|89197.9|49
1642090770000|2022-01-13 16:19:30|89229.3|89204.3|89220.3|89195.3|89230.3|89205.3|89219.6|89194.6|48
1642090780000|2022-01-13 16:19:40|89220.5|89195.5|89224.6|89199.6|89227.7|89202.7|89219.2|89194.2|56
1642090790000|2022-01-13 16:19:50|89226.1|89201.1|89235.6|89210.6|89236.1|89211.1|89225.8|89200.8|40
1642090800000|2022-01-13 16:20:00|89235|89210|89238.1|89213.1|89238.7|89213.7|89234.2|89209.2|50
1642090810000|2022-01-13 16:20:10|89238.7|89213.7|89231.8|89206.8|89245.2|89215.8|89227.8|89194.7|51
1642090820000|2022-01-13 16:20:20|89231.2|89206.2|89236.2|89211.2|89237.9|89212.9|89231.2|89206.2|57
1642090830000|2022-01-13 16:20:30|89235.8|89210.8|89231|89206|89245|89212.1|89231|89193.1|32
1642090840000|2022-01-13 16:20:40|89230.8|89205.8|89234|89209|89235|89210|89229.4|89204.4|30
1642090850000|2022-01-13 16:20:50|89234.7|89209.7|89220.3|89195.3|89235.5|89210.5|89220|89195|48
1642090860000|2022-01-13 16:21:00|89220.8|89195.8|89229.7|89204.7|89232.4|89207.4|89218.8|89193.8|55
1642090870000|2022-01-13 16:21:10|89228.7|89203.7|89234.5|89209.5|89235|89210|89226.2|89201.2|48
1642090880000|2022-01-13 16:21:20|89233.8|89208.8|89235.3|89210.3|89237.3|89212.3|89233.8|89208.8|40
1642090890000|2022-01-13 16:21:30|89234.8|89209.8|89236.1|89211.1|89238.2|89213.2|89230.8|89205.8|44
1642090900000|2022-01-13 16:21:40|89236.4|89211.4|89231|89206|89237.2|89212.2|89229|89204|51
1642090910000|2022-01-13 16:21:50|89230.5|89205.5|89281.7|89231.7|89282.5|89239.5|89230|89205|62
1642090920000|2022-01-13 16:22:00|89284.1|89234.1|89294.4|89244.4|89294.4|89256.3|89272.4|89234.1|53
1642090930000|2022-01-13 16:22:10|89294.5|89244.5|89301.3|89251.3|89301.4|89260.9|89285.6|89242.9|45
1642090940000|2022-01-13 16:22:20|89299.9|89249.9|89287|89262|89303.1|89262.9|89286|89249.6|55
1642090950000|2022-01-13 16:22:30|89287.1|89262.1|89288.7|89263.7|89302.3|89265.1|89286.6|89251.4|28
1642090960000|2022-01-13 16:22:40|89286.8|89261.8|89288.2|89263.2|89297.8|89265.5|89284.5|89246.8|46
1642090970000|2022-01-13 16:22:50|89288|89263|89288.3|89263.3|89289|89264|89285.9|89260.9|36
1642090980000|2022-01-13 16:23:00|89288.8|89263.8|89309.2|89259.2|89309.2|89271.3|89287.6|89258.4|45
1642090990000|2022-01-13 16:23:10|89295.2|89270.2|89296.9|89271.9|89310.1|89272.2|89293.9|89259|38
1642091000000|2022-01-13 16:23:20|89297|89272|89290.7|89265.7|89308.5|89272.1|89290|89253.4|41
1642091010000|2022-01-13 16:23:30|89290.8|89265.8|89289.6|89264.6|89291|89266|89287.9|89262.9|46
1642091020000|2022-01-13 16:23:40|89289.5|89264.5|89289.6|89264.6|89293.1|89268.1|89287.2|89262.2|55
1642091030000|2022-01-13 16:23:50|89289.9|89264.9|89294.8|89269.8|89306.9|89270.7|89289.5|89256.9|38
1642091040000|2022-01-13 16:24:00|89294.2|89269.2|89290.7|89265.7|89308.8|89273.3|89290.7|89254|48
1642091050000|2022-01-13 16:24:10|89291.1|89266.1|89277.4|89252.4|89298.4|89273.4|89277.4|89252.4|62
1642091060000|2022-01-13 16:24:20|89277.7|89252.7|89262.9|89237.9|89277.7|89252.7|89262.9|89237.9|50
1642091070000|2022-01-13 16:24:30|89262.5|89237.5|89239.4|89214.4|89262.5|89237.5|89238.1|89213.1|56
1642091080000|2022-01-13 16:24:40|89239|89214|89237.5|89212.5|89239.3|89214.3|89236|89211|31
1642091090000|2022-01-13 16:24:50|89237.6|89212.6|89221.6|89196.6|89240.7|89215.7|89216.9|89186.8|53
1642091100000|2022-01-13 16:25:00|89218.5|89193.5|89218.1|89168.1|89224.7|89193.5|89204.6|89158.1|73
1642091110000|2022-01-13 16:25:10|89217.5|89167.5|89202.5|89177.5|89218.3|89182.5|89202.4|89167.5|46
1642091120000|2022-01-13 16:25:20|89203.6|89178.6|89194|89169|89215.4|89179|89194|89165.2|37
1642091130000|2022-01-13 16:25:30|89193.7|89168.7|89193.5|89168.5|89194.9|89169.9|89192.8|89167.8|48
1642091140000|2022-01-13 16:25:40|89193.4|89168.4|89199.5|89174.5|89199.9|89174.9|89193|89168|43
1642091150000|2022-01-13 16:25:50|89199.8|89174.8|89198.2|89173.2|89201.7|89176.7|89197.5|89172.5|36
1642091160000|2022-01-13 16:26:00|89198.1|89173.1|89193.6|89168.6|89205.9|89174.1|89192.1|89155|37
1642091170000|2022-01-13 16:26:10|89193.3|89168.3|89191.8|89166.8|89207.1|89170.8|89191.2|89157.1|44
1642091180000|2022-01-13 16:26:20|89191.4|89166.4|89195.5|89145.5|89199.9|89166.5|89182.3|89144.7|35
1642091190000|2022-01-13 16:26:30|89195.3|89145.3|89200.5|89150.5|89201.4|89151.4|89192.6|89142.6|63
1642091200000|2022-01-13 16:26:40|89200.4|89150.4|89198.2|89148.2|89200.4|89159|89184|89144.1|61
1642091210000|2022-01-13 16:26:50|89198.3|89148.3|89192.5|89142.5|89198.7|89156.6|89181.5|89142.3|37
1642091220000|2022-01-13 16:27:00|89192.9|89142.9|89202.6|89152.6|89203.4|89166|89189|89142.9|51
1642091230000|2022-01-13 16:27:10|89202.2|89152.2|89204|89154|89204|89166.2|89190.7|89151.8|40
1642091240000|2022-01-13 16:27:20|89204.1|89154.1|89195.6|89170.6|89208.1|89170.7|89192.8|89153.8|38
1642091250000|2022-01-13 16:27:30|89195.4|89170.4|89196.7|89146.7|89205.9|89172.9|89192|89142|46
1642091260000|2022-01-13 16:27:40|89197.1|89147.1|89200.5|89150.5|89201.4|89151.4|89197.1|89147.1|24
1642091270000|2022-01-13 16:27:50|89200.6|89150.6|89201|89151|89203|89163.8|89188.8|89147.7|49
1642091280000|2022-01-13 16:28:00|89201.3|89151.3|89201.3|89151.3|89201.3|89161|89182.9|89145.5|47
1642091290000|2022-01-13 16:28:10|89200.8|89150.8|89200.6|89150.6|89202.4|89152.4|89199.8|89149.8|35
1642091300000|2022-01-13 16:28:20|89201|89151|89201.1|89151.1|89202.4|89152.4|89199.6|89149.6|38
1642091310000|2022-01-13 16:28:30|89200.8|89150.8|89192.2|89167.2|89204.4|89167.3|89192.2|89149.8|37
1642091320000|2022-01-13 16:28:40|89192.9|89167.9|89192.1|89167.1|89195.1|89170.1|89189.9|89164.9|48
1642091330000|2022-01-13 16:28:50|89192.5|89167.5|89198.3|89173.3|89199|89174|89191.7|89166.7|43
1642091340000|2022-01-13 16:29:00|89197.9|89172.9|89200.7|89175.7|89200.7|89175.7|89196.8|89171.8|48
1642091350000|2022-01-13 16:29:10|89200.9|89175.9|89198|89173|89201|89176|89195.9|89170.9|42
1642091360000|2022-01-13 16:29:20|89198.2|89173.2|89202.4|89177.4|89202.4|89177.4|89197.8|89172.8|30
1642091370000|2022-01-13 16:29:30|89202|89177|89200.1|89175.1|89203.6|89178.6|89199.6|89174.6|40
1642091380000|2022-01-13 16:29:40|89200|89175|89200.3|89175.3|89200.6|89175.6|89199.2|89174.2|27
1642091390000|2022-01-13 16:29:50|89199.9|89174.9|89198.3|89173.3|89200.2|89175.2|89198.3|89173.3|35
1642091400000|2022-01-13 16:30:00|89197.9|89172.9|89198.3|89173.3|89200.5|89175.5|89196.8|89171.8|38
1642091410000|2022-01-13 16:30:10|89198.5|89173.5|89189.3|89164.3|89198.7|89173.7|89185.9|89160.9|53
1642091420000|2022-01-13 16:30:20|89189.7|89164.7|89187.1|89162.1|89191|89166|89185.1|89160.1|55
1642091430000|2022-01-13 16:30:30|89187.6|89162.6|89190.7|89165.7|89190.9|89165.9|89187.6|89162.6|38
1642091440000|2022-01-13 16:30:40|89190.9|89165.9|89186|89161|89191.1|89166.1|89181.7|89156.7|51
1642091450000|2022-01-13 16:30:50|89185.8|89160.8|89189|89164|89189.1|89164.1|89184.4|89159.4|45
1642091460000|2022-01-13 16:31:00|89188.7|89163.7|89187.1|89162.1|89189.7|89164.7|89186.6|89161.6|45
1642091470000|2022-01-13 16:31:10|89186.8|89161.8|89191.1|89166.1|89191.1|89166.1|89184|89159|40
1642091480000|2022-01-13 16:31:20|89190.4|89165.4|89187|89162|89194.4|89169.4|89186.7|89161.7|34
1642091490000|2022-01-13 16:31:30|89186.9|89161.9|89194.7|89169.7|89204.5|89170.5|89186.9|89152.9|46
1642091500000|2022-01-13 16:31:40|89195|89170|89197.8|89172.8|89199.7|89174.7|89194.6|89169.6|33
1642091510000|2022-01-13 16:31:50|89198.1|89173.1|89199.3|89174.3|89199.9|89174.9|89196.6|89171.6|39
1642091520000|2022-01-13 16:32:00|89198.9|89173.9|89194.1|89169.1|89198.9|89173.9|89192.5|89167.5|43
1642091530000|2022-01-13 16:32:10|89193.8|89168.8|89194.2|89169.2|89195.4|89170.4|89192.5|89167.5|41
1642091540000|2022-01-13 16:32:20|89194.3|89169.3|89198.3|89173.3|89200.6|89175.6|89193.8|89168.8|22
1642091550000|2022-01-13 16:32:30|89198.4|89173.4|89194.5|89169.5|89199.2|89174.2|89193.7|89168.7|32
1642091560000|2022-01-13 16:32:40|89194.6|89169.6|89194.7|89169.7|89196.9|89171.9|89194|89169|29
1642091570000|2022-01-13 16:32:50|89194|89169|89191.6|89166.6|89194.7|89169.7|89191.6|89166.6|32
1642091580000|2022-01-13 16:33:00|89191.5|89166.5|89195.9|89170.9|89195.9|89170.9|89191.5|89166.5|30
1642091590000|2022-01-13 16:33:10|89196|89171|89203.8|89178.8|89203.8|89178.8|89194.9|89169.9|46
1642091600000|2022-01-13 16:33:20|89205.3|89180.3|89214.6|89164.6|89226.4|89187.4|89205.2|89159.2|58
1642091610000|2022-01-13 16:33:30|89214.7|89164.7|89214.9|89164.9|89218.8|89168.8|89214.7|89164.7|47
1642091620000|2022-01-13 16:33:40|89213.8|89163.8|89218.4|89168.4|89218.8|89176.4|89200.3|89161.3|44
1642091630000|2022-01-13 16:33:50|89218.1|89168.1|89203.7|89178.7|89218.5|89180.6|89202.8|89167.8|31
1642091640000|2022-01-13 16:34:00|89203.8|89178.8|89203|89153|89215.4|89178.8|89200.9|89152.7|39
1642091650000|2022-01-13 16:34:10|89203.1|89153.1|89202.6|89152.6|89203.4|89166.6|89189.6|89151.7|42
1642091660000|2022-01-13 16:34:20|89202.7|89152.7|89204.3|89154.3|89205.1|89155.1|89199.8|89149.8|40
1642091670000|2022-01-13 16:34:30|89205|89155|89206|89156|89207.9|89171.5|89194.9|89153.1|53
1642091680000|2022-01-13 16:34:40|89206.4|89156.4|89206.6|89156.6|89207.1|89157.1|89203.6|89153.6|47
1642091690000|2022-01-13 16:34:50|89206.1|89156.1|89213.5|89163.5|89213.5|89163.5|89205.8|89155.8|49
1642091700000|2022-01-13 16:35:00|89212.9|89162.9|89211.1|89161.1|89215.8|89165.8|89206.9|89156.9|62
1642091710000|2022-01-13 16:35:10|89211.4|89161.4|89208.4|89158.4|89212.1|89162.1|89206.3|89156.3|53
1642091720000|2022-01-13 16:35:20|89208.3|89158.3|89211.9|89161.9|89213.4|89163.4|89207.2|89157.2|49
1642091730000|2022-01-13 16:35:30|89213.6|89163.6|89208.7|89158.7|89213.6|89163.6|89204.6|89154.6|42
1642091740000|2022-01-13 16:35:40|89208.6|89158.6|89212.4|89162.4|89212.6|89162.6|89208.3|89158.3|40
1642091750000|2022-01-13 16:35:50|89212.6|89162.6|89210.3|89160.3|89213.4|89163.4|89208.2|89158.2|48
1642091760000|2022-01-13 16:36:00|89210.2|89160.2|89207.7|89157.7|89211.1|89161.1|89207.7|89157.7|38
1642091770000|2022-01-13 16:36:10|89208|89158|89215.2|89165.2|89218.6|89187.4|89206.6|89157.5|49
1642091780000|2022-01-13 16:36:20|89214.8|89164.8|89209.4|89159.4|89214.8|89164.8|89208.6|89158.6|31
1642091790000|2022-01-13 16:36:30|89209|89159|89212.8|89162.8|89212.9|89162.9|89206.9|89156.9|25
1642091800000|2022-01-13 16:36:40|89211.3|89161.3|89208.4|89158.4|89214.9|89164.9|89208.4|89158.4|39
1642091810000|2022-01-13 16:36:50|89209.3|89159.3|89210.1|89160.1|89211|89161|89204.9|89154.9|39
1642091820000|2022-01-13 16:37:00|89210.5|89160.5|89208.8|89158.8|89210.7|89160.7|89207.2|89157.2|35
1642091830000|2022-01-13 16:37:10|89208.5|89158.5|89206|89156|89209.4|89159.4|89205.4|89155.4|49
1642091840000|2022-01-13 16:37:20|89205.9|89155.9|89209.1|89159.1|89210.2|89160.2|89205.8|89155.8|41
1642091850000|2022-01-13 16:37:30|89209|89159|89208|89158|89209.6|89159.6|89205.4|89155.4|39
1642091860000|2022-01-13 16:37:40|89208.1|89158.1|89208.9|89158.9|89208.9|89158.9|89206.7|89156.7|24
1642091870000|2022-01-13 16:37:50|89208.8|89158.8|89206.6|89156.6|89208.8|89158.8|89204.3|89154.3|43
1642091880000|2022-01-13 16:38:00|89206.8|89156.8|89191.6|89166.6|89208.6|89168|89191.6|89155.3|40
1642091890000|2022-01-13 16:38:10|89190|89165|89198.2|89148.2|89206.3|89165|89187.4|89147.6|37
1642091900000|2022-01-13 16:38:20|89197.6|89147.6|89186.1|89161.1|89203.1|89163.8|89186.1|89147.5|43
1642091910000|2022-01-13 16:38:30|89186.5|89161.5|89198.4|89148.4|89201.2|89161.9|89186.2|89148.4|34
1642091920000|2022-01-13 16:38:40|89199|89149|89199.9|89149.9|89201.9|89151.9|89198.8|89148.8|42
1642091930000|2022-01-13 16:38:50|89199.7|89149.7|89200.8|89150.8|89201.4|89151.4|89199.6|89149.6|33
1642091940000|2022-01-13 16:39:00|89201|89151|89210.2|89160.2|89211.6|89161.6|89200.6|89150.6|46
1642091950000|2022-01-13 16:39:10|89209.1|89159.1|89206.8|89156.8|89211.6|89171.9|89195.3|89155.5|32
1642091960000|2022-01-13 16:39:20|89207.1|89157.1|89208.6|89158.6|89208.9|89158.9|89204.9|89154.9|31
1642091970000|2022-01-13 16:39:30|89208.2|89158.2|89207.1|89157.1|89208.2|89158.2|89207.1|89157.1|17
1642091980000|2022-01-13 16:39:40|89206.8|89156.8|89208.1|89158.1|89209.6|89159.6|89204.3|89154.3|33
1642091990000|2022-01-13 16:39:50|89207.9|89157.9|89206.5|89156.5|89209.5|89159.5|89203.6|89153.6|32
1642092000000|2022-01-13 16:40:00|89205.8|89155.8|89190|89165|89205.8|89167.8|89190|89154.2|36
1642092010000|2022-01-13 16:40:10|89189.9|89164.9|89185.5|89160.5|89191.9|89166.9|89185.5|89160.5|34
1642092020000|2022-01-13 16:40:20|89185|89160|89187|89162|89187.7|89162.7|89185|89160|32
1642092030000|2022-01-13 16:40:30|89186.9|89161.9|89186.2|89161.2|89200.9|89165.1|89185.5|89147.2|34
1642092040000|2022-01-13 16:40:40|89186|89161|89185.6|89160.6|89186.8|89161.8|89184.8|89159.8|29
1642092050000|2022-01-13 16:40:50|89185.3|89160.3|89184.1|89159.1|89185.3|89160.3|89183.9|89158.9|24
1642092060000|2022-01-13 16:41:00|89183.6|89158.6|89187.4|89162.4|89196|89162.7|89181.5|89145.2|26
1642092070000|2022-01-13 16:41:10|89187.3|89162.3|89193.4|89168.4|89208.4|89170.4|89187.1|89152.7|39
1642092080000|2022-01-13 16:41:20|89192.6|89167.6|89192.9|89167.9|89195.1|89170.1|89191.9|89166.9|39
1642092090000|2022-01-13 16:41:30|89192.8|89167.8|89195.7|89170.7|89195.9|89170.9|89192.6|89167.6|29
1642092100000|2022-01-13 16:41:40|89195.1|89170.1|89190.2|89165.2|89201.8|89170.1|89189.4|89151.5|46
1642092110000|2022-01-13 16:41:50|89190.3|89165.3|89199.2|89149.2|89200.2|89165.7|89186.6|89149|44
1642092120000|2022-01-13 16:42:00|89199.4|89149.4|89208.9|89158.9|89209.4|89167.8|89192.6|89149.4|43
1642092130000|2022-01-13 16:42:10|89209|89159|89193.8|89168.8|89209.2|89173.4|89193.1|89159|50
1642092140000|2022-01-13 16:42:20|89194|89169|89190.6|89165.6|89195.1|89170.1|89190.3|89165.3|34
1642092150000|2022-01-13 16:42:30|89190.9|89165.9|89188.8|89163.8|89191.7|89166.7|89187.3|89162.3|34
1642092160000|2022-01-13 16:42:40|89188.9|89163.9|89189.8|89164.8|89190.1|89165.1|89188.9|89163.9|25
1642092170000|2022-01-13 16:42:50|89190.2|89165.2|89184.2|89159.2|89190.2|89165.2|89184.2|89159.2|23
1642092180000|2022-01-13 16:43:00|89185.3|89160.3|89181.2|89156.2|89188.9|89160.5|89175.4|89138.9|49
1642092190000|2022-01-13 16:43:10|89179.5|89154.5|89185.4|89135.4|89188.5|89155.9|89172.5|89134.8|50
1642092200000|2022-01-13 16:43:20|89185.5|89135.5|89176.7|89151.7|89189.2|89152.5|89171.5|89134.5|32
1642092210000|2022-01-13 16:43:30|89176.8|89151.8|89180.7|89130.7|89180.7|89152|89164.7|89129.8|32
1642092220000|2022-01-13 16:43:40|89179.7|89129.7|89187.1|89137.1|89187.1|89148.4|89167.6|89129.7|38
1642092230000|2022-01-13 16:43:50|89187.2|89137.2|89177.6|89152.6|89191.7|89154.1|89174.3|89136.4|33
1642092240000|2022-01-13 16:44:00|89176.3|89151.3|89170.7|89145.7|89176.5|89151.5|89170.5|89145.5|29
1642092250000|2022-01-13 16:44:10|89171.3|89146.3|89172.5|89147.5|89172.7|89147.7|89171|89146|24
1642092260000|2022-01-13 16:44:20|89172.6|89147.6|89178.6|89153.6|89180|89155|89172.1|89147.1|27
1642092270000|2022-01-13 16:44:30|89178.4|89153.4|89178.1|89153.1|89179.3|89154.3|89177.5|89152.5|19
1642092280000|2022-01-13 16:44:40|89178.4|89153.4|89174.9|89149.9|89178.6|89153.6|89174.2|89149.2|16
1642092290000|2022-01-13 16:44:50|89175.9|89150.9|89177.4|89152.4|89178|89153|89175.6|89150.6|20
1642092300000|2022-01-13 16:45:00|89177.9|89152.9|89180.3|89155.3|89181.9|89156.9|89176.2|89151.2|38
1642092310000|2022-01-13 16:45:10|89180.2|89155.2|89192.6|89142.6|89194.2|89155.2|89180.2|89142.4|26
1642092320000|2022-01-13 16:45:20|89192.9|89142.9|89190.9|89165.9|89208|89170.6|89182.7|89142.8|47
1642092330000|2022-01-13 16:45:30|89192.2|89167.2|89196.4|89171.4|89208.3|89173.6|89191.2|89154.2|35
1642092340000|2022-01-13 16:45:40|89197.8|89172.8|89204.5|89179.5|89205.5|89180.5|89197|89172|44
1642092350000|2022-01-13 16:45:50|89204.2|89179.2|89215.6|89165.6|89218|89180.7|89201.7|89165.1|53
1642092360000|2022-01-13 16:46:00|89215.8|89165.8|89215.7|89165.7|89219|89182.4|89205.7|89164|51
1642092370000|2022-01-13 16:46:10|89215.6|89165.6|89209.6|89184.6|89221.1|89185.4|89204.1|89164.9|48
1642092380000|2022-01-13 16:46:20|89222.1|89172.1|89228.7|89178.7|89229.3|89191.6|89212.4|89171.4|54
1642092390000|2022-01-13 16:46:30|89228.5|89178.5|89216.5|89191.5|89228.7|89191.6|89216.4|89175.6|45
1642092400000|2022-01-13 16:46:40|89216|89191|89234|89184|89235.5|89197.6|89214.5|89183.3|50
1642092410000|2022-01-13 16:46:50|89234.1|89184.1|89224.1|89199.1|89237.6|89202.9|89221.3|89184|47
1642092420000|2022-01-13 16:47:00|89224.2|89199.2|89245.3|89195.3|89245.3|89202.6|89223.7|89186.1|51
1642092430000|2022-01-13 16:47:10|89244.9|89194.9|89228.8|89203.8|89244.9|89206.8|89228.4|89187.7|40
1642092440000|2022-01-13 16:47:20|89229.1|89204.1|89262.7|89212.7|89263.7|89220|89228.9|89191.4|42
1642092450000|2022-01-13 16:47:30|89262.8|89212.8|89285.9|89235.9|89285.9|89249.9|89262.8|89212.8|63
1642092460000|2022-01-13 16:47:40|89271.2|89246.2|89283.9|89233.9|89285.9|89249.1|89271.2|89232.9|45
1642092470000|2022-01-13 16:47:50|89282.8|89232.8|89267.5|89217.5|89283.1|89247.6|89248.4|89213.2|48
1642092480000|2022-01-13 16:48:00|89267.6|89217.6|89263|89213|89269.4|89219.4|89262.5|89212.5|45
1642092490000|2022-01-13 16:48:10|89263.9|89213.9|89253.1|89203.1|89263.9|89215.3|89230.5|89192.1|54
1642092500000|2022-01-13 16:48:20|89252.1|89202.1|89262.1|89212.1|89262.1|89218.7|89239.3|89201.8|52
1642092510000|2022-01-13 16:48:30|89249.4|89224.4|89259.6|89209.6|89260.9|89225.5|89244.6|89209|40
1642092520000|2022-01-13 16:48:40|89259.7|89209.7|89256.1|89206.1|89261.6|89211.6|89256.1|89206.1|39
1642092530000|2022-01-13 16:48:50|89255.3|89205.3|89255.8|89205.8|89258.6|89208.6|89255.3|89205.3|42
1642092540000|2022-01-13 16:49:00|89255.7|89205.7|89250.4|89200.4|89255.7|89205.7|89250.2|89200.2|35
1642092550000|2022-01-13 16:49:10|89250.3|89200.3|89237.8|89212.8|89250.3|89213.1|89235|89197.7|32
1642092560000|2022-01-13 16:49:20|89237.9|89212.9|89238.8|89213.8|89239|89214|89237.8|89212.8|13
1642092570000|2022-01-13 16:49:30|89238.2|89213.2|89243.5|89218.5|89258.3|89221|89238.2|89207.6|36
1642092580000|2022-01-13 16:49:40|89243.7|89218.7|89239|89214|89243.7|89218.7|89236.6|89211.6|49
1642092590000|2022-01-13 16:49:50|89238.9|89213.9|89241.9|89216.9|89242.6|89217.6|89236.7|89211.7|34
1642092600000|2022-01-13 16:50:00|89242.3|89217.3|89261.8|89211.8|89264|89226.3|89242.3|89203.6|51
1642092610000|2022-01-13 16:50:10|89261.4|89211.4|89259.2|89209.2|89261.4|89211.4|89258.6|89208.6|35
1642092620000|2022-01-13 16:50:20|89260.4|89210.4|89244|89219|89262.8|89221|89244|89207.9|54
1642092630000|2022-01-13 16:50:30|89244.1|89219.1|89245.1|89220.1|89246.1|89221.1|89244.1|89219.1|30
1642092640000|2022-01-13 16:50:40|89245|89220|89244.5|89219.5|89245|89220|89243|89218|36
1642092650000|2022-01-13 16:50:50|89244.7|89219.7|89251.4|89226.4|89251.5|89226.5|89244.1|89219.1|46
1642092660000|2022-01-13 16:51:00|89251.5|89226.5|89255.7|89230.7|89269.1|89232.4|89250.9|89215.7|47
1642092670000|2022-01-13 16:51:10|89256.1|89231.1|89255.5|89230.5|89261|89236|89255.1|89230.1|45
1642092680000|2022-01-13 16:51:20|89256.3|89231.3|89253.9|89228.9|89274.5|89231.5|89252.6|89218.4|46
1642092690000|2022-01-13 16:51:30|89254.5|89229.5|89256.9|89231.9|89257.5|89232.5|89253.5|89228.5|27
1642092700000|2022-01-13 16:51:40|89257|89232|89252.5|89227.5|89258.1|89233.1|89251|89226|35
1642092710000|2022-01-13 16:51:50|89251.4|89226.4|89256.3|89231.3|89269.6|89231.8|89247.7|89216.5|50
1642092720000|2022-01-13 16:52:00|89256|89231|89271.1|89221.1|89272.3|89234.2|89254.8|89219.9|38
1642092730000|2022-01-13 16:52:10|89271.2|89221.2|89254.8|89229.8|89271.8|89229.8|89254.8|89216.5|27
1642092740000|2022-01-13 16:52:20|89255.3|89230.3|89250.4|89200.4|89256|89231|89241.1|89200.3|54
1642092750000|2022-01-13 16:52:30|89250.8|89200.8|89250.4|89200.4|89252.6|89202.6|89249.7|89199.7|24
1642092760000|2022-01-13 16:52:40|89249.9|89199.9|89239.2|89214.2|89249.9|89218.9|89239.2|89199.9|35
1642092770000|2022-01-13 16:52:50|89239.5|89214.5|89241.8|89216.8|89242.7|89217.7|89239.1|89214.1|48
1642092780000|2022-01-13 16:53:00|89241.9|89216.9|89240.2|89215.2|89241.9|89216.9|89237.9|89212.9|40
1642092790000|2022-01-13 16:53:10|89240.4|89215.4|89252.6|89202.6|89253.1|89217|89237.1|89202.6|48
1642092800000|2022-01-13 16:53:20|89253|89203|89237|89212|89254|89217.3|89235.5|89202.6|38
1642092810000|2022-01-13 16:53:30|89238.5|89213.5|89237.8|89212.8|89240.9|89215.9|89237.7|89212.7|41
1642092820000|2022-01-13 16:53:40|89238.2|89213.2|89251.5|89201.5|89252.5|89213.6|89237.3|89200.2|30
1642092830000|2022-01-13 16:53:50|89251.8|89201.8|89228.6|89203.6|89251.8|89210.1|89228.5|89198.5|63
1642092840000|2022-01-13 16:54:00|89228.4|89203.4|89238.7|89188.7|89240.2|89203.5|89225.4|89186.1|52
1642092850000|2022-01-13 16:54:10|89238|89188|89224.6|89199.6|89240.2|89201.4|89224.3|89187.6|34
1642092860000|2022-01-13 16:54:20|89224.3|89199.3|89217.6|89192.6|89235.1|89199.3|89215.8|89180.3|41
1642092870000|2022-01-13 16:54:30|89217.4|89192.4|89216.1|89191.1|89217.6|89192.6|89215.7|89190.7|32
1642092880000|2022-01-13 16:54:40|89216|89191|89211.8|89186.8|89226.2|89191.9|89211.8|89176.2|33
1642092890000|2022-01-13 16:54:50|89212.1|89187.1|89207.7|89182.7|89224.5|89187.1|89207.5|89170.3|34
1642092900000|2022-01-13 16:55:00|89207.5|89182.5|89208.8|89183.8|89221.3|89183.8|89204.4|89171.3|41
1642092910000|2022-01-13 16:55:10|89208|89183|89207.9|89182.9|89208.8|89183.8|89207.6|89182.6|26
1642092920000|2022-01-13 16:55:20|89208|89183|89204.9|89179.9|89208.8|89183.8|89203|89178|35
1642092930000|2022-01-13 16:55:30|89217.6|89167.6|89207.3|89182.3|89219.6|89182.3|89201.4|89164.9|41
1642092940000|2022-01-13 16:55:40|89208.9|89183.9|89208.6|89183.6|89210.2|89185.2|89205.9|89180.9|28
1642092950000|2022-01-13 16:55:50|89208.4|89183.4|89223.7|89173.7|89225.5|89188|89208.4|89171|42
1642092960000|2022-01-13 16:56:00|89223.3|89173.3|89224.9|89174.9|89225|89175|89223.2|89173.2|34
1642092970000|2022-01-13 16:56:10|89224.6|89174.6|89212.6|89187.6|89226.5|89187.7|89211.9|89174.6|29
1642092980000|2022-01-13 16:56:20|89212.8|89187.8|89214.8|89189.8|89214.8|89189.8|89212.4|89187.4|23
1642092990000|2022-01-13 16:56:30|89215.1|89190.1|89213.5|89188.5|89215.9|89190.9|89213.2|89188.2|27
1642093000000|2022-01-13 16:56:40|89213.2|89188.2|89230.1|89180.1|89230.9|89193.1|89212.8|89179.5|33
1642093010000|2022-01-13 16:56:50|89229.5|89179.5|89226.1|89176.1|89231.7|89181.7|89226.1|89176.1|28
1642093020000|2022-01-13 16:57:00|89227.3|89177.3|89210|89185|89228.3|89187.9|89210|89172.9|44
1642093030000|2022-01-13 16:57:10|89209.9|89184.9|89217|89167|89220.8|89184.9|89209.9|89165.3|27
1642093040000|2022-01-13 16:57:20|89217.1|89167.1|89214.4|89164.4|89217.6|89178.8|89199.4|89161.2|43
1642093050000|2022-01-13 16:57:30|89215.2|89165.2|89195.3|89170.3|89216.2|89175.9|89195.3|89157.7|52
1642093060000|2022-01-13 16:57:40|89195.4|89170.4|89196.6|89171.6|89197.9|89172.9|89194.9|89169.9|44
1642093070000|2022-01-13 16:57:50|89197.1|89172.1|89203.1|89178.1|89203.1|89178.1|89197|89172|43
1642093080000|2022-01-13 16:58:00|89203.2|89178.2|89213.9|89163.9|89219.6|89180.8|89202|89162.8|44
1642093090000|2022-01-13 16:58:10|89213.5|89163.5|89213.5|89163.5|89214.7|89164.7|89212.7|89162.7|47
1642093100000|2022-01-13 16:58:20|89213.4|89163.4|89206.3|89181.3|89214|89183.8|89205.1|89163.2|45
1642093110000|2022-01-13 16:58:30|89204.7|89179.7|89214.6|89164.6|89215.1|89181.1|89199.4|89160|51
1642093120000|2022-01-13 16:58:40|89214.8|89164.8|89230|89180|89230|89180|89203.5|89163.1|38
1642093130000|2022-01-13 16:58:50|89229|89179|89234|89184|89238.6|89188.6|89229|89179|45
1642093140000|2022-01-13 16:59:00|89233.6|89183.6|89233.6|89183.6|89234.5|89184.5|89232.7|89182.7|43
1642093150000|2022-01-13 16:59:10|89233.7|89183.7|89236|89211|89247.7|89212.6|89226.9|89183.7|56
1642093160000|2022-01-13 16:59:20|89235.7|89210.7|89250.5|89200.5|89250.7|89212.1|89235.3|89200.3|33
1642093170000|2022-01-13 16:59:30|89250.2|89200.2|89238.1|89213.1|89251.9|89214.6|89237.7|89200.2|36
1642093180000|2022-01-13 16:59:40|89238.2|89213.2|89243.7|89218.7|89245.6|89220.6|89237.7|89212.7|50
1642093190000|2022-01-13 16:59:50|89242.6|89217.6|89254.9|89204.9|89255.1|89220.3|89239.3|89199.3|49
1642093200000|2022-01-13 17:00:00|89255|89205|89259.3|89209.3|89261.6|89211.6|89253.7|89203.7|35
1642093210000|2022-01-13 17:00:10|89259.5|89209.5|89264.3|89214.3|89267.6|89228|89249.7|89208.4|48
1642093220000|2022-01-13 17:00:20|89264.5|89214.5|89274.3|89224.3|89274.8|89224.8|89263.5|89213.5|42
1642093230000|2022-01-13 17:00:30|89274.1|89224.1|89287.7|89237.7|89289.5|89239.5|89273.7|89223.7|52
1642093240000|2022-01-13 17:00:40|89287.1|89237.1|89294.8|89244.8|89296.6|89246.6|89287.1|89237.1|38
1642093250000|2022-01-13 17:00:50|89294.1|89244.1|89301.5|89251.5|89301.6|89251.6|89292|89242|46
1642093260000|2022-01-13 17:01:00|89301|89251|89292.1|89242.1|89301|89251|89291.3|89241.3|47
1642093270000|2022-01-13 17:01:10|89291.7|89241.7|89295.2|89245.2|89297.4|89247.4|89291.1|89241.1|34
1642093280000|2022-01-13 17:01:20|89295.5|89245.5|89299.8|89249.8|89301.1|89251.1|89295.5|89245.5|41
1642093290000|2022-01-13 17:01:30|89299.4|89249.4|89311.1|89261.1|89311.1|89261.1|89299.4|89249.4|47
1642093300000|2022-01-13 17:01:40|89311.4|89261.4|89310.9|89260.9|89311.4|89261.4|89308|89258|25
1642093310000|2022-01-13 17:01:50|89310.8|89260.8|89315.5|89265.5|89315.6|89265.6|89309.5|89259.5|35
1642093320000|2022-01-13 17:02:00|89314.8|89264.8|89291.1|89266.1|89314.9|89271.2|89289.7|89251.8|58
1642093330000|2022-01-13 17:02:10|89290.7|89265.7|89289.4|89264.4|89291.3|89266.3|89289.1|89264.1|39
1642093340000|2022-01-13 17:02:20|89289.3|89264.3|89297.6|89247.6|89297.7|89265|89284.1|89246.2|46
1642093350000|2022-01-13 17:02:30|89297.5|89247.5|89293.7|89243.7|89297.5|89247.5|89293.1|89243.1|33
1642093360000|2022-01-13 17:02:40|89293.9|89243.9|89280.1|89255.1|89293.9|89256.1|89278.1|89241.9|44
1642093370000|2022-01-13 17:02:50|89279.6|89254.6|89281.2|89256.2|89283.6|89258.6|89279.1|89254.1|38
1642093380000|2022-01-13 17:03:00|89281.9|89256.9|89281|89256|89281.9|89256.9|89279.8|89254.8|25
1642093390000|2022-01-13 17:03:10|89281.1|89256.1|89281.5|89256.5|89281.7|89256.7|89279.3|89254.3|37
1642093400000|2022-01-13 17:03:20|89281.6|89256.6|89294|89244|89294.2|89257.1|89281.4|89243.1|26
1642093410000|2022-01-13 17:03:30|89293.4|89243.4|89282.6|89257.6|89296.5|89257.9|89274.3|89238.3|42
1642093420000|2022-01-13 17:03:40|89281.9|89256.9|89293.1|89243.1|89293.3|89258.3|89280.6|89241.4|31
1642093430000|2022-01-13 17:03:50|89292.5|89242.5|89287.5|89262.5|89304.1|89264.6|89283.4|89242.5|54
1642093440000|2022-01-13 17:04:00|89288.2|89263.2|89286.6|89261.6|89299.4|89265.2|89285.8|89245.2|52
1642093450000|2022-01-13 17:04:10|89286.5|89261.5|89287.3|89262.3|89289.2|89264.2|89285.5|89260.5|53
1642093460000|2022-01-13 17:04:20|89287.9|89262.9|89284.3|89259.3|89308.8|89271.1|89282.3|89257.3|56
1642093470000|2022-01-13 17:04:30|89284.1|89259.1|89284.1|89259.1|89284.9|89259.9|89282.9|89257.9|35
1642093480000|2022-01-13 17:04:40|89283.9|89258.9|89295|89270|89304.8|89270.4|89283.9|89253.5|47
1642093490000|2022-01-13 17:04:50|89293.9|89268.9|89294.7|89269.7|89295|89270|89293|89268|19
1642093500000|2022-01-13 17:05:00|89294.5|89269.5|89293.8|89268.8|89295.5|89270.5|89292.8|89267.8|43
1642093510000|2022-01-13 17:05:10|89294.5|89269.5|89306.4|89256.4|89307.9|89275.3|89294.5|89256.2|45
1642093520000|2022-01-13 17:05:20|89306.5|89256.5|89305.9|89255.9|89306.9|89256.9|89305.8|89255.8|14
1642093530000|2022-01-13 17:05:30|89305.8|89255.8|89303.3|89253.3|89305.8|89255.8|89302.3|89252.3|27
1642093540000|2022-01-13 17:05:40|89303.5|89253.5|89295.4|89270.4|89303.5|89271|89290.1|89252.8|27
1642093550000|2022-01-13 17:05:50|89295.2|89270.2|89290.5|89265.5|89295.6|89270.6|89290.5|89265.5|31
1642093560000|2022-01-13 17:06:00|89290.4|89265.4|89291.8|89266.8|89292.4|89267.4|89290.4|89265.4|42
1642093570000|2022-01-13 17:06:10|89291.5|89266.5|89290.1|89265.1|89291.8|89266.8|89289.9|89264.9|32
1642093580000|2022-01-13 17:06:20|89290.2|89265.2|89289.3|89264.3|89290.3|89265.3|89289.1|89264.1|29
1642093590000|2022-01-13 17:06:30|89289.6|89264.6|89303.9|89253.9|89304.9|89265.5|89289.6|89251.6|33
1642093600000|2022-01-13 17:06:40|89304|89254|89293|89268|89304.8|89270.5|89290.5|89254|41
1642093610000|2022-01-13 17:06:50|89293.3|89268.3|89292.6|89267.6|89293.6|89268.6|89292.5|89267.5|32
1642093620000|2022-01-13 17:07:00|89292.7|89267.7|89289|89264|89296|89271|89287.8|89262.8|52
1642093630000|2022-01-13 17:07:10|89289.2|89264.2|89286.2|89261.2|89289.6|89264.6|89285.5|89260.5|44
1642093640000|2022-01-13 17:07:20|89286.8|89261.8|89298.7|89248.7|89299.5|89261.9|89284.5|89247.9|37
1642093650000|2022-01-13 17:07:30|89298.6|89248.6|89286|89261|89298.7|89261|89286|89248|18
1642093660000|2022-01-13 17:07:40|89286.1|89261.1|89289.8|89264.8|89293.1|89268.1|89286|89261|38
1642093670000|2022-01-13 17:07:50|89289.6|89264.6|89290.3|89265.3|89291.6|89266.6|89288.8|89263.8|31
1642093680000|2022-01-13 17:08:00|89290.4|89265.4|89289.8|89264.8|89290.8|89265.8|89289.8|89264.8|32
1642093690000|2022-01-13 17:08:10|89289.7|89264.7|89283.3|89258.3|89289.7|89264.7|89282.7|89257.7|53
1642093700000|2022-01-13 17:08:20|89284|89259|89275.4|89250.4|89284.6|89259.6|89273.9|89248.9|59
1642093710000|2022-01-13 17:08:30|89275.5|89250.5|89279.9|89229.9|89286.8|89250.5|89272.9|89227.8|65
1642093720000|2022-01-13 17:08:40|89281.5|89231.5|89277.7|89227.7|89281.6|89231.6|89276.9|89226.9|34
1642093730000|2022-01-13 17:08:50|89277.8|89227.8|89275|89225|89278.6|89228.6|89274.2|89224.2|44
1642093740000|2022-01-13 17:09:00|89275.2|89225.2|89276.5|89226.5|89276.8|89226.8|89273.7|89223.7|42
1642093750000|2022-01-13 17:09:10|89276.9|89226.9|89276.1|89226.1|89276.9|89226.9|89275.8|89225.8|30
1642093760000|2022-01-13 17:09:20|89276.2|89226.2|89276.2|89226.2|89277.7|89227.7|89276|89226|29
1642093770000|2022-01-13 17:09:30|89276.1|89226.1|89283.9|89233.9|89284|89234|89276|89226|39
1642093780000|2022-01-13 17:09:40|89284|89234|89281.8|89231.8|89284.1|89234.1|89280.2|89230.2|49
1642093790000|2022-01-13 17:09:50|89281.9|89231.9|89280.9|89230.9|89288.1|89250.4|89272.9|89230.2|50
1642093800000|2022-01-13 17:10:00|89265.3|89240.3|89268.9|89243.9|89282.6|89243.9|89265.3|89228.8|33
1642093810000|2022-01-13 17:10:10|89269.4|89244.4|89269.2|89244.2|89271|89246|89268.7|89243.7|26
1642093820000|2022-01-13 17:10:20|89269.1|89244.1|89265.4|89240.4|89278.7|89244.9|89262.7|89225.8|31
1642093830000|2022-01-13 17:10:30|89265.5|89240.5|89265.7|89240.7|89266.9|89241.9|89265.5|89240.5|24
1642093840000|2022-01-13 17:10:40|89266|89241|89269.8|89219.8|89276.2|89241|89257.5|89219.2|35
1642093850000|2022-01-13 17:10:50|89270.1|89220.1|89272.7|89222.7|89272.8|89222.8|89270.1|89220.1|21
1642093860000|2022-01-13 17:11:00|89272.6|89222.6|89262.2|89237.2|89276.3|89239.4|89260.5|89222|36
1642093870000|2022-01-13 17:11:10|89262.3|89237.3|89264.7|89239.7|89265.3|89240.3|89261.9|89236.9|31
1642093880000|2022-01-13 17:11:20|89264.6|89239.6|89264.6|89239.6|89265.3|89240.3|89264.4|89239.4|20
1642093890000|2022-01-13 17:11:30|89264.8|89239.8|89271.2|89221.2|89275.4|89239.8|89262.2|89221.2|38
1642093900000|2022-01-13 17:11:40|89271.5|89221.5|89267|89217|89271.7|89221.7|89266.7|89216.7|41
1642093910000|2022-01-13 17:11:50|89267.4|89217.4|89263.3|89213.3|89268.1|89218.1|89263.3|89213.3|20
1642093920000|2022-01-13 17:12:00|89263.7|89213.7|89246.4|89221.4|89263.7|89221.7|89244.9|89209.9|43
1642093930000|2022-01-13 17:12:10|89246.5|89221.5|89259.9|89209.9|89262.4|89224|89242.6|89206.3|46
1642093940000|2022-01-13 17:12:20|89260.3|89210.3|89247.4|89197.4|89260.9|89216.2|89234.8|89196.7|53
1642093950000|2022-01-13 17:12:30|89247.6|89197.6|89236.5|89211.5|89251.5|89213.5|89235|89196.5|31
1642093960000|2022-01-13 17:12:40|89235.8|89210.8|89236.7|89211.7|89236.8|89211.8|89235.5|89210.5|23
1642093970000|2022-01-13 17:12:50|89236.9|89211.9|89236.9|89211.9|89237.1|89212.1|89236.7|89211.7|9
1642093980000|2022-01-13 17:13:00|89236.2|89211.2|89236.4|89211.4|89236.9|89211.9|89232.6|89207.6|23
1642093990000|2022-01-13 17:13:10|89236.3|89211.3|89236|89211|89236.8|89211.8|89235.2|89210.2|27
1642094000000|2022-01-13 17:13:20|89236.1|89211.1|89236.3|89211.3|89237.2|89212.2|89236|89211|21
1642094010000|2022-01-13 17:13:30|89236.2|89211.2|89237.8|89212.8|89237.8|89212.8|89234.2|89209.2|37
1642094020000|2022-01-13 17:13:40|89238|89213|89238.1|89213.1|89240.6|89215.6|89237.3|89212.3|28
1642094030000|2022-01-13 17:13:50|89238.9|89213.9|89239.7|89214.7|89239.7|89214.7|89237.7|89212.7|16
1642094040000|2022-01-13 17:14:00|89239.5|89214.5|89240.9|89215.9|89242.3|89217.3|89239.5|89214.5|34
1642094050000|2022-01-13 17:14:10|89240.7|89215.7|89242|89217|89243.8|89218.8|89238.8|89213.8|34
1642094060000|2022-01-13 17:14:20|89242.2|89217.2|89238.5|89213.5|89251.5|89217.4|89236.5|89200.5|30
1642094070000|2022-01-13 17:14:30|89238.2|89213.2|89257.8|89207.8|89257.8|89216.3|89237.1|89204.8|26
1642094080000|2022-01-13 17:14:40|89243.3|89218.3|89240.3|89215.3|89247.4|89222.4|89240.3|89215.3|48
1642094090000|2022-01-13 17:14:50|89240.9|89215.9|89239.5|89214.5|89253.1|89216.1|89238.5|89203.1|31
1642094100000|2022-01-13 17:15:00|89252.2|89202.2|89257.1|89207.1|89257.3|89207.3|89252.2|89202.2|41
1642094110000|2022-01-13 17:15:10|89256.8|89206.8|89265.8|89215.8|89266.3|89216.3|89256.8|89206.8|42
1642094120000|2022-01-13 17:15:20|89266.1|89216.1|89283.4|89233.4|89283.4|89233.4|89265.7|89215.7|61
1642094130000|2022-01-13 17:15:30|89283.2|89233.2|89282.5|89232.5|89288.4|89238.4|89281.2|89231.2|43
1642094140000|2022-01-13 17:15:40|89283.1|89233.1|89304.7|89254.7|89308|89258|89283.1|89233.1|66
1642094150000|2022-01-13 17:15:50|89304.5|89254.5|89292|89242|89304.5|89257.2|89282.2|89241.7|58
1642094160000|2022-01-13 17:16:00|89292.8|89242.8|89294.1|89244.1|89296.4|89246.4|89291.1|89241.1|41
1642094170000|2022-01-13 17:16:10|89293.1|89243.1|89310.1|89260.1|89310.1|89260.1|89293.1|89243.1|63
1642094180000|2022-01-13 17:16:20|89309.2|89259.2|89313.8|89263.8|89318.5|89268.5|89308.7|89258.7|70
1642094190000|2022-01-13 17:16:30|89313.3|89263.3|89313.2|89263.2|89316.7|89266.7|89311.2|89261.2|39
1642094200000|2022-01-13 17:16:40|89315.5|89265.5|89310.9|89260.9|89316.2|89266.2|89310.9|89260.9|41
1642094210000|2022-01-13 17:16:50|89311.6|89261.6|89317.9|89267.9|89321|89271|89311.6|89261.6|48
1642094220000|2022-01-13 17:17:00|89317.4|89267.4|89326.1|89276.1|89326.7|89276.7|89317.4|89267.4|49
1642094230000|2022-01-13 17:17:10|89327.4|89277.4|89338|89288|89344.3|89294.3|89326.3|89276.3|63
1642094240000|2022-01-13 17:17:20|89337.9|89287.9|89344.7|89294.7|89344.7|89294.7|89337.4|89287.4|50
1642094250000|2022-01-13 17:17:30|89345|89295|89352.4|89302.4|89353|89303|89344|89294|64
1642094260000|2022-01-13 17:17:40|89351.7|89301.7|89346|89296|89352.3|89302.3|89343.4|89293.4|60
1642094270000|2022-01-13 17:17:50|89346.5|89296.5|89351.9|89301.9|89353.7|89303.7|89346.5|89296.5|54
1642094280000|2022-01-13 17:18:00|89351.5|89301.5|89342.3|89292.3|89352.7|89302.7|89338.6|89288.6|67
1642094290000|2022-01-13 17:18:10|89340.1|89290.1|89338.3|89288.3|89340.5|89290.5|89337.2|89287.2|39
1642094300000|2022-01-13 17:18:20|89337.9|89287.9|89329.3|89279.3|89338.2|89288.2|89324.9|89274.9|51
1642094310000|2022-01-13 17:18:30|89329|89279|89316.6|89266.6|89330.1|89280.1|89314.3|89264.3|61
1642094320000|2022-01-13 17:18:40|89316.3|89266.3|89317.6|89267.6|89318.7|89268.7|89313.9|89263.9|42
1642094330000|2022-01-13 17:18:50|89317.8|89267.8|89316.3|89266.3|89319.9|89269.9|89311.8|89261.8|57
1642094340000|2022-01-13 17:19:00|89317.1|89267.1|89324.4|89274.4|89324.7|89274.7|89317.1|89267.1|66
1642094350000|2022-01-13 17:19:10|89324.6|89274.6|89317.1|89267.1|89325|89275|89316.4|89266.4|52
1642094360000|2022-01-13 17:19:20|89316.9|89266.9|89325.2|89275.2|89325.7|89275.7|89316.8|89266.8|63
1642094370000|2022-01-13 17:19:30|89325.7|89275.7|89334.2|89284.2|89334.6|89284.6|89324.4|89274.4|61
1642094380000|2022-01-13 17:19:40|89334.1|89284.1|89322.4|89272.4|89334.1|89284.1|89314.4|89264.4|68
1642094390000|2022-01-13 17:19:50|89322.5|89272.5|89305.3|89255.3|89322.5|89272.5|89305.3|89255.3|57
1642094400000|2022-01-13 17:20:00|89306.6|89256.6|89314.3|89264.3|89316.2|89266.2|89302.9|89252.9|60
1642094410000|2022-01-13 17:20:10|89314.6|89264.6|89302.8|89252.8|89316.7|89266.7|89300.6|89250.6|54
1642094420000|2022-01-13 17:20:20|89302.7|89252.7|89300.1|89250.1|89303.4|89253.4|89295.3|89245.3|63
1642094430000|2022-01-13 17:20:30|89300|89250|89301.6|89251.6|89301.6|89251.6|89297.7|89247.7|54
1642094440000|2022-01-13 17:20:40|89301.9|89251.9|89307.9|89257.9|89308.6|89258.6|89301|89251|57
1642094450000|2022-01-13 17:20:50|89308|89258|89307.5|89257.5|89309.9|89259.9|89306.3|89256.3|43
1642094460000|2022-01-13 17:21:00|89306.9|89256.9|89307|89257|89313.6|89263.6|89304.9|89254.9|55
1642094470000|2022-01-13 17:21:10|89307.4|89257.4|89314.5|89264.5|89316.3|89266.3|89306.5|89256.5|51
1642094480000|2022-01-13 17:21:20|89314.6|89264.6|89320.9|89270.9|89320.9|89270.9|89313.2|89263.2|58
1642094490000|2022-01-13 17:21:30|89320.5|89270.5|89325.5|89275.5|89328.5|89278.5|89320.5|89270.5|65
1642094500000|2022-01-13 17:21:40|89325.7|89275.7|89348.2|89298.2|89348.6|89298.6|89325.7|89275.7|62
1642094510000|2022-01-13 17:21:50|89350.6|89300.6|89355.2|89305.2|89358.6|89308.6|89346.9|89296.9|68
1642094520000|2022-01-13 17:22:00|89354.7|89304.7|89355.4|89305.4|89358.6|89308.6|89349.9|89299.9|57
1642094530000|2022-01-13 17:22:10|89354|89304|89348.8|89298.8|89355.9|89305.9|89347.3|89297.3|42
1642094540000|2022-01-13 17:22:20|89350.3|89300.3|89354.5|89304.5|89356.8|89306.8|89348.5|89298.5|41
1642094550000|2022-01-13 17:22:30|89355.4|89305.4|89352.7|89302.7|89358.6|89308.6|89351.6|89301.6|61
1642094560000|2022-01-13 17:22:40|89352.4|89302.4|89349|89299|89352.6|89302.6|89348.4|89298.4|67
1642094570000|2022-01-13 17:22:50|89349.3|89299.3|89371.7|89321.7|89372.3|89322.3|89348.3|89298.3|59
1642094580000|2022-01-13 17:23:00|89371.5|89321.5|89371.6|89321.6|89372.8|89322.8|89368.2|89318.2|56
1642094590000|2022-01-13 17:23:10|89371.5|89321.5|89371.3|89321.3|89373.8|89323.8|89365|89315|65
1642094600000|2022-01-13 17:23:20|89371.5|89321.5|89368.8|89318.8|89372|89322|89366.7|89316.7|45
1642094610000|2022-01-13 17:23:30|89369.3|89319.3|89371.6|89321.6|89372.3|89322.3|89367.5|89317.5|44
1642094620000|2022-01-13 17:23:40|89371.7|89321.7|89369.5|89319.5|89373.7|89323.7|89367.3|89317.3|41
1642094630000|2022-01-13 17:23:50|89370|89320|89375.4|89325.4|89377.1|89327.1|89369.8|89319.8|47
1642094640000|2022-01-13 17:24:00|89375.3|89325.3|89368.9|89318.9|89375.3|89325.3|89364.8|89314.8|64
1642094650000|2022-01-13 17:24:10|89368.5|89318.5|89372.3|89322.3|89375.7|89325.7|89367.7|89317.7|52
1642094660000|2022-01-13 17:24:20|89372.6|89322.6|89370.6|89320.6|89374.5|89324.5|89369|89319|40
1642094670000|2022-01-13 17:24:30|89367.8|89317.8|89364.6|89314.6|89369.7|89319.7|89361.6|89311.6|60
1642094680000|2022-01-13 17:24:40|89365.5|89315.5|89361|89311|89366.7|89316.7|89361|89311|62
1642094690000|2022-01-13 17:24:50|89361.5|89311.5|89359|89309|89361.8|89311.8|89353.2|89303.2|53
1642094700000|2022-01-13 17:25:00|89358.9|89308.9|89359.4|89309.4|89364.4|89314.4|89355.4|89305.4|49
1642094710000|2022-01-13 17:25:10|89359.7|89309.7|89357.4|89307.4|89359.7|89309.7|89356|89306|35
1642094720000|2022-01-13 17:25:20|89357|89307|89357.2|89307.2|89358.9|89308.9|89356.8|89306.8|42
1642094730000|2022-01-13 17:25:30|89357.1|89307.1|89352.2|89302.2|89357.8|89307.8|89350.7|89300.7|41
1642094740000|2022-01-13 17:25:40|89352.3|89302.3|89348.6|89298.6|89352.9|89302.9|89348.6|89298.6|41
1642094750000|2022-01-13 17:25:50|89349.1|89299.1|89348.1|89298.1|89349.1|89299.1|89347.2|89297.2|32
1642094760000|2022-01-13 17:26:00|89347.9|89297.9|89347.3|89297.3|89347.9|89297.9|89347|89297|24
1642094770000|2022-01-13 17:26:10|89347|89297|89340.6|89290.6|89347.8|89297.8|89340.4|89290.4|38
1642094780000|2022-01-13 17:26:20|89340.9|89290.9|89339.1|89289.1|89343|89293|89338.8|89288.8|54
1642094790000|2022-01-13 17:26:30|89338.7|89288.7|89336.1|89286.1|89342.4|89292.4|89335.4|89285.4|55
1642094800000|2022-01-13 17:26:40|89335.6|89285.6|89335.3|89285.3|89337.3|89287.3|89334.5|89284.5|41
1642094810000|2022-01-13 17:26:50|89334.9|89284.9|89329.2|89279.2|89336.4|89286.4|89321.4|89271.4|48
1642094820000|2022-01-13 17:27:00|89324.2|89274.2|89328.3|89278.3|89329.5|89279.5|89324.2|89274.2|46
1642094830000|2022-01-13 17:27:10|89328.6|89278.6|89327.5|89277.5|89329.8|89279.8|89318.8|89268.8|55
1642094840000|2022-01-13 17:27:20|89327.6|89277.6|89327.3|89277.3|89328.9|89278.9|89316.9|89266.9|48
1642094850000|2022-01-13 17:27:30|89326.9|89276.9|89328.2|89278.2|89331.4|89281.4|89326.8|89276.8|37
1642094860000|2022-01-13 17:27:40|89328.3|89278.3|89320.4|89270.4|89328.4|89278.4|89308.1|89258.1|59
1642094870000|2022-01-13 17:27:50|89321|89271|89318.7|89268.7|89322.7|89281.4|89306.4|89266.2|48
1642094880000|2022-01-13 17:28:00|89318.3|89268.3|89319.1|89269.1|89319.9|89269.9|89318|89268|36
1642094890000|2022-01-13 17:28:10|89319.3|89269.3|89313.5|89263.5|89319.8|89269.8|89310.7|89260.7|46
1642094900000|2022-01-13 17:28:20|89313.2|89263.2|89316|89266|89316.1|89266.1|89313.2|89263.2|39
1642094910000|2022-01-13 17:28:30|89316.2|89266.2|89318|89268|89319.8|89269.8|89316.2|89266.2|42
1642094920000|2022-01-13 17:28:40|89318.6|89268.6|89314|89264|89319.8|89269.8|89313.8|89263.8|37
1642094930000|2022-01-13 17:28:50|89314.2|89264.2|89314.6|89264.6|89314.8|89264.8|89312.9|89262.9|31
1642094940000|2022-01-13 17:29:00|89314.8|89264.8|89311.8|89261.8|89315.3|89265.3|89309.3|89259.3|40
1642094950000|2022-01-13 17:29:10|89311.6|89261.6|89309.8|89259.8|89311.9|89261.9|89307.3|89257.3|41
1642094960000|2022-01-13 17:29:20|89310.1|89260.1|89311|89261|89312.3|89262.3|89309.7|89259.7|49
1642094970000|2022-01-13 17:29:30|89310.8|89260.8|89306.1|89256.1|89311.2|89261.2|89305.5|89255.5|36
1642094980000|2022-01-13 17:29:40|89306.2|89256.2|89306.9|89256.9|89311.3|89261.3|89305.1|89255.1|39
1642094990000|2022-01-13 17:29:50|89306.8|89256.8|89311.8|89261.8|89312.7|89262.7|89306.8|89256.8|40
1642095000000|2022-01-13 17:30:00|89312|89262|89304.2|89254.2|89314|89264|89302.6|89252.6|58
1642095010000|2022-01-13 17:30:10|89303.8|89253.8|89300.1|89250.1|89304.8|89254.8|89300.1|89250.1|34
1642095020000|2022-01-13 17:30:20|89300.8|89250.8|89309|89259|89310.8|89260.8|89300.7|89250.7|57
1642095030000|2022-01-13 17:30:30|89308.5|89258.5|89310.2|89260.2|89312.9|89262.9|89308.3|89258.3|45
1642095040000|2022-01-13 17:30:40|89310.3|89260.3|89311.8|89261.8|89312.5|89262.5|89307.6|89257.6|42
1642095050000|2022-01-13 17:30:50|89312.3|89262.3|89311.8|89261.8|89313.9|89263.9|89311.5|89261.5|49
1642095060000|2022-01-13 17:31:00|89311.7|89261.7|89308.2|89258.2|89312.2|89262.2|89308.2|89258.2|53
1642095070000|2022-01-13 17:31:10|89308.1|89258.1|89303.7|89253.7|89309.1|89272.2|89294.5|89251.1|38
1642095080000|2022-01-13 17:31:20|89304.5|89254.5|89302.8|89252.8|89304.5|89254.5|89302|89252|36
1642095090000|2022-01-13 17:31:30|89302.7|89252.7|89311.2|89261.2|89311.3|89261.3|89302.7|89252.7|28
1642095100000|2022-01-13 17:31:40|89310.7|89260.7|89311.9|89261.9|89312.9|89262.9|89309.3|89259.3|48
1642095110000|2022-01-13 17:31:50|89312.5|89262.5|89312.9|89262.9|89314.7|89264.7|89309.4|89259.4|36
1642095120000|2022-01-13 17:32:00|89313.4|89263.4|89315.3|89265.3|89315.3|89265.3|89311.1|89261.1|41
1642095130000|2022-01-13 17:32:10|89314.6|89264.6|89314.3|89264.3|89315|89265|89313|89263|47
1642095140000|2022-01-13 17:32:20|89314.2|89264.2|89315.5|89265.5|89315.5|89265.5|89313.3|89263.3|33
1642095150000|2022-01-13 17:32:30|89314.8|89264.8|89319.3|89269.3|89322.7|89272.7|89314.6|89264.6|46
1642095160000|2022-01-13 17:32:40|89319.2|89269.2|89312.7|89262.7|89320|89270|89311.9|89261.9|43
1642095170000|2022-01-13 17:32:50|89313.7|89263.7|89311.9|89261.9|89315.5|89265.5|89311.8|89261.8|46
1642095180000|2022-01-13 17:33:00|89311.7|89261.7|89317.5|89267.5|89318.9|89268.9|89311.7|89261.7|45
1642095190000|2022-01-13 17:33:10|89317.6|89267.6|89319|89269|89319.5|89269.5|89317.6|89267.6|38
1642095200000|2022-01-13 17:33:20|89318.8|89268.8|89319.5|89269.5|89320.7|89270.7|89317.6|89267.6|45
1642095210000|2022-01-13 17:33:30|89321.6|89271.6|89316.1|89266.1|89321.6|89271.6|89315.1|89265.1|63
1642095220000|2022-01-13 17:33:40|89315.5|89265.5|89309|89259|89316.7|89266.7|89309|89259|65
1642095230000|2022-01-13 17:33:50|89310.5|89260.5|89305.4|89255.4|89311.7|89261.7|89305.4|89255.4|52
1642095240000|2022-01-13 17:34:00|89309.8|89259.8|89309.6|89259.6|89312.4|89262.4|89305.8|89255.8|57
1642095250000|2022-01-13 17:34:10|89311.9|89261.9|89307.3|89257.3|89314|89264|89306|89256|59
1642095260000|2022-01-13 17:34:20|89307|89257|89301.6|89251.6|89307.2|89257.2|89301.6|89251.6|51
1642095270000|2022-01-13 17:34:30|89302.6|89252.6|89301.9|89251.9|89302.6|89252.6|89298.8|89248.8|50
1642095280000|2022-01-13 17:34:40|89301.3|89251.3|89298.4|89248.4|89303.6|89253.6|89297.6|89247.6|56
1642095290000|2022-01-13 17:34:50|89298.1|89248.1|89303.4|89253.4|89304.7|89254.7|89298|89248|53
1642095300000|2022-01-13 17:35:00|89304.4|89254.4|89305.4|89255.4|89305.4|89255.4|89303.4|89253.4|37
1642095310000|2022-01-13 17:35:10|89306.1|89256.1|89304.3|89254.3|89306.1|89256.1|89301|89251|37
1642095320000|2022-01-13 17:35:20|89300.4|89250.4|89306.4|89256.4|89306.7|89256.7|89299.6|89249.6|52
1642095330000|2022-01-13 17:35:30|89306.1|89256.1|89307.8|89257.8|89307.8|89257.8|89303.7|89253.7|54
1642095340000|2022-01-13 17:35:40|89307.6|89257.6|89302.5|89252.5|89310|89260|89302|89252|53
1642095350000|2022-01-13 17:35:50|89302.7|89252.7|89302.6|89252.6|89305.6|89255.6|89301.4|89251.4|42
1642095360000|2022-01-13 17:36:00|89302.8|89252.8|89305.6|89255.6|89308|89258|89302.8|89252.8|54
1642095370000|2022-01-13 17:36:10|89305.3|89255.3|89307.7|89257.7|89309.9|89259.9|89305.3|89255.3|55
1642095380000|2022-01-13 17:36:20|89307.8|89257.8|89303|89253|89309.5|89259.5|89302.3|89252.3|54
1642095390000|2022-01-13 17:36:30|89304.8|89254.8|89306.9|89256.9|89308.5|89258.5|89304.8|89254.8|59
1642095400000|2022-01-13 17:36:40|89307.2|89257.2|89306.3|89256.3|89309.1|89259.1|89304.3|89254.3|53
1642095410000|2022-01-13 17:36:50|89306.1|89256.1|89308.2|89258.2|89308.7|89258.7|89305.3|89255.3|41
1642095420000|2022-01-13 17:37:00|89309.2|89259.2|89307.9|89257.9|89310|89260|89306.3|89256.3|43
1642095430000|2022-01-13 17:37:10|89307.6|89257.6|89307.6|89257.6|89309.4|89259.4|89306.9|89256.9|28
1642095440000|2022-01-13 17:37:20|89307.8|89257.8|89310.3|89260.3|89312|89262|89307.8|89257.8|41
1642095450000|2022-01-13 17:37:30|89310.4|89260.4|89311|89261|89311|89261|89309.8|89259.8|24
1642095460000|2022-01-13 17:37:40|89310.5|89260.5|89301.5|89251.5|89310.5|89268.5|89290.4|89251.3|51
1642095470000|2022-01-13 17:37:50|89302|89252|89302.8|89252.8|89304.6|89254.6|89301.2|89251.2|56
1642095480000|2022-01-13 17:38:00|89301.4|89251.4|89299.1|89249.1|89303.2|89253.2|89297.6|89247.6|52
1642095490000|2022-01-13 17:38:10|89299.2|89249.2|89301.6|89251.6|89303.2|89253.2|89298.3|89248.3|43
1642095500000|2022-01-13 17:38:20|89301.3|89251.3|89301.8|89251.8|89302.2|89252.2|89297.4|89247.4|23
1642095510000|2022-01-13 17:38:30|89303.6|89253.6|89297.5|89247.5|89306.1|89256.1|89295.3|89245.3|37
1642095520000|2022-01-13 17:38:40|89296.5|89246.5|89298.3|89248.3|89299.2|89249.2|89292.5|89242.5|53
1642095530000|2022-01-13 17:38:50|89298.9|89248.9|89295.9|89245.9|89298.9|89248.9|89293.3|89243.3|23
1642095540000|2022-01-13 17:39:00|89296.1|89246.1|89297.6|89247.6|89298.8|89248.8|89290.9|89240.9|60
1642095550000|2022-01-13 17:39:10|89297.3|89247.3|89301.2|89251.2|89301.8|89251.8|89297|89247|36
1642095560000|2022-01-13 17:39:20|89301.4|89251.4|89300|89250|89302.6|89252.6|89299.1|89249.1|27
1642095570000|2022-01-13 17:39:30|89301.8|89251.8|89301.4|89251.4|89302.8|89252.8|89298.8|89248.8|25
1642095580000|2022-01-13 17:39:40|89301.6|89251.6|89302.3|89252.3|89302.5|89252.5|89300.5|89250.5|26
1642095590000|2022-01-13 17:39:50|89302.1|89252.1|89300.2|89250.2|89302.1|89252.1|89298.5|89248.5|26
1642095600000|2022-01-13 17:40:00|89300|89250|89301.5|89251.5|89301.9|89251.9|89299.7|89249.7|34
1642095610000|2022-01-13 17:40:10|89301|89251|89300|89250|89303.5|89253.5|89299.1|89249.1|40
1642095620000|2022-01-13 17:40:20|89300.5|89250.5|89300.1|89250.1|89301.5|89251.5|89298.6|89248.6|29
1642095630000|2022-01-13 17:40:30|89300.3|89250.3|89300.4|89250.4|89301.2|89251.2|89299.5|89249.5|21
1642095640000|2022-01-13 17:40:40|89299.6|89249.6|89301|89251|89301.1|89251.1|89299.6|89249.6|10
1642095650000|2022-01-13 17:40:50|89300.2|89250.2|89301.6|89251.6|89305.5|89255.5|89298.4|89248.4|35
1642095660000|2022-01-13 17:41:00|89301.1|89251.1|89302.5|89252.5|89303.2|89253.2|89299.5|89249.5|23
1642095670000|2022-01-13 17:41:10|89304|89254|89302.3|89252.3|89304.6|89254.6|89300.4|89250.4|35
1642095680000|2022-01-13 17:41:20|89302.2|89252.2|89302.5|89252.5|89303.8|89253.8|89301.7|89251.7|23
1642095690000|2022-01-13 17:41:30|89302.3|89252.3|89302|89252|89306.3|89256.3|89300.9|89250.9|44
1642095700000|2022-01-13 17:41:40|89302.2|89252.2|89302.3|89252.3|89302.9|89252.9|89301.6|89251.6|27
1642095710000|2022-01-13 17:41:50|89302.7|89252.7|89302.2|89252.2|89303.2|89253.2|89302.2|89252.2|22
1642095720000|2022-01-13 17:42:00|89302.3|89252.3|89303.5|89253.5|89303.5|89253.5|89301.1|89251.1|24
1642095730000|2022-01-13 17:42:10|89303.3|89253.3|89304.1|89254.1|89304.6|89266.8|89289.5|89252.4|25
1642095740000|2022-01-13 17:42:20|89304.8|89254.8|89292.2|89267.2|89305.8|89267.4|89292.1|89252.1|22
1642095750000|2022-01-13 17:42:30|89291.9|89266.9|89306.3|89256.3|89307.7|89270.5|89290.5|89253.3|18
1642095760000|2022-01-13 17:42:40|89306.1|89256.1|89305.5|89255.5|89307.4|89257.4|89302.7|89252.7|27
1642095770000|2022-01-13 17:42:50|89305.1|89255.1|89304.8|89254.8|89307.8|89266.7|89291|89254.3|43
1642095780000|2022-01-13 17:43:00|89304.6|89254.6|89302.9|89252.9|89304.6|89254.6|89301.8|89251.8|44
1642095790000|2022-01-13 17:43:10|89302.2|89252.2|89303.8|89253.8|89303.9|89253.9|89301.8|89251.8|34
1642095800000|2022-01-13 17:43:20|89303.3|89253.3|89300.6|89250.6|89303.4|89262.6|89285.3|89247.8|44
1642095810000|2022-01-13 17:43:30|89300.7|89250.7|89301.1|89251.1|89301.7|89251.7|89300.1|89250.1|30
1642095820000|2022-01-13 17:43:40|89301.3|89251.3|89301.9|89251.9|89302.1|89252.1|89300.1|89250.1|19
1642095830000|2022-01-13 17:43:50|89302.3|89252.3|89301.9|89251.9|89306.1|89256.1|89301.9|89251.9|47
1642095840000|2022-01-13 17:44:00|89301.6|89251.6|89302.9|89252.9|89306|89256|89298.9|89248.9|48
1642095850000|2022-01-13 17:44:10|89303.3|89253.3|89302|89252|89303.3|89253.3|89300.9|89250.9|31
1642095860000|2022-01-13 17:44:20|89301.6|89251.6|89306|89256|89307.5|89257.5|89301.6|89251.6|31
1642095870000|2022-01-13 17:44:30|89306.5|89256.5|89301.7|89251.7|89307.8|89257.8|89301.1|89251.1|43
1642095880000|2022-01-13 17:44:40|89301.6|89251.6|89299.7|89249.7|89301.8|89251.8|89299.5|89249.5|38
1642095890000|2022-01-13 17:44:50|89300|89250|89299.2|89249.2|89300|89250|89298.7|89248.7|24
1642095900000|2022-01-13 17:45:00|89298.8|89248.8|89295.4|89245.4|89299.7|89249.7|89295|89245|38
1642095910000|2022-01-13 17:45:10|89295.1|89245.1|89293.6|89243.6|89295.5|89245.5|89290.8|89240.8|46
1642095920000|2022-01-13 17:45:20|89294|89244|89295|89245|89296.6|89246.6|89293.9|89243.9|40
1642095930000|2022-01-13 17:45:30|89295.1|89245.1|89297|89247|89300.4|89250.4|89293.5|89243.5|39
1642095940000|2022-01-13 17:45:40|89297.8|89247.8|89296.3|89246.3|89297.8|89247.8|89294.8|89244.8|40
1642095950000|2022-01-13 17:45:50|89296.2|89246.2|89298.1|89248.1|89298.1|89248.1|89296.1|89246.1|20
1642095960000|2022-01-13 17:46:00|89298|89248|89299.9|89249.9|89300.7|89263|89285.6|89247.4|41
1642095970000|2022-01-13 17:46:10|89299|89249|89285.4|89260.4|89299.7|89260.8|89284.7|89246.5|44
1642095980000|2022-01-13 17:46:20|89285.2|89260.2|89286.4|89261.4|89286.5|89261.5|89284.3|89259.3|23
1642095990000|2022-01-13 17:46:30|89285.9|89260.9|89286.2|89261.2|89286.3|89261.3|89284.5|89259.5|37
1642096000000|2022-01-13 17:46:40|89286.4|89261.4|89299.9|89249.9|89300.2|89261.5|89285|89249.6|22
1642096010000|2022-01-13 17:46:50|89299.2|89249.2|89298.1|89248.1|89302|89252|89298.1|89248.1|29
1642096020000|2022-01-13 17:47:00|89297.3|89247.3|89305.4|89255.4|89305.4|89265.3|89285.8|89247.3|40
1642096030000|2022-01-13 17:47:10|89305.3|89255.3|89307.1|89257.1|89307.8|89257.8|89305.3|89255.3|42
1642096040000|2022-01-13 17:47:20|89307.3|89257.3|89300.6|89275.6|89310.2|89275.6|89300.6|89257.1|37
1642096050000|2022-01-13 17:47:30|89302.1|89277.1|89306.4|89281.4|89318.3|89281.4|89301.7|89265.6|52
1642096060000|2022-01-13 17:47:40|89306.3|89281.3|89305.7|89280.7|89306.8|89281.8|89304.2|89279.2|38
1642096070000|2022-01-13 17:47:50|89306.7|89281.7|89304.3|89279.3|89306.8|89281.8|89304.2|89279.2|21
1642096080000|2022-01-13 17:48:00|89304.4|89279.4|89331.6|89281.6|89331.6|89289.3|89304.3|89277|45
1642096090000|2022-01-13 17:48:10|89331.1|89281.1|89329.2|89279.2|89331.9|89281.9|89328.6|89278.6|18
1642096100000|2022-01-13 17:48:20|89329|89279|89323|89273|89329|89279|89323|89273|38
1642096110000|2022-01-13 17:48:30|89323.3|89273.3|89325.8|89275.8|89326|89276|89323.3|89273.3|30
1642096120000|2022-01-13 17:48:40|89325.9|89275.9|89330.3|89280.3|89330.8|89280.8|89324.7|89274.7|33
1642096130000|2022-01-13 17:48:50|89329.8|89279.8|89323.9|89273.9|89330.2|89280.2|89323.2|89273.2|33
1642096140000|2022-01-13 17:49:00|89324.1|89274.1|89319.4|89269.4|89324.5|89274.5|89319.1|89269.1|58
1642096150000|2022-01-13 17:49:10|89319.7|89269.7|89322.5|89272.5|89325.1|89275.1|89318.9|89268.9|36
1642096160000|2022-01-13 17:49:20|89322.6|89272.6|89329.2|89279.2|89329.3|89279.3|89322.6|89272.6|36
1642096170000|2022-01-13 17:49:30|89329.4|89279.4|89328.9|89278.9|89329.8|89279.8|89328.3|89278.3|25
1642096180000|2022-01-13 17:49:40|89329|89279|89332.2|89282.2|89332.4|89282.4|89329|89279|25
1642096190000|2022-01-13 17:49:50|89331.7|89281.7|89332.9|89282.9|89332.9|89282.9|89331.5|89281.5|11
1642096200000|2022-01-13 17:50:00|89332.7|89282.7|89339.8|89289.8|89341.2|89291.2|89332|89282|46
1642096210000|2022-01-13 17:50:10|89340.1|89290.1|89329.4|89279.4|89341|89291|89329.1|89279.1|48
1642096220000|2022-01-13 17:50:20|89329.7|89279.7|89331.7|89281.7|89331.7|89281.7|89329.4|89279.4|33
1642096230000|2022-01-13 17:50:30|89331.6|89281.6|89334.2|89284.2|89335.1|89297|89321.4|89281.2|30
1642096240000|2022-01-13 17:50:40|89333.1|89283.1|89336.5|89286.5|89336.7|89286.7|89332.1|89282.1|38
1642096250000|2022-01-13 17:50:50|89337.2|89287.2|89336.1|89286.1|89337.3|89287.3|89335.8|89285.8|29
1642096260000|2022-01-13 17:51:00|89335.8|89285.8|89335.5|89285.5|89337|89287|89335.5|89285.5|37
1642096270000|2022-01-13 17:51:10|89335.2|89285.2|89331.8|89281.8|89335.3|89295.5|89320.4|89279.9|37
1642096280000|2022-01-13 17:51:20|89332.1|89282.1|89328.3|89278.3|89332.1|89282.1|89327.5|89277.5|39
1642096290000|2022-01-13 17:51:30|89328.7|89278.7|89328.1|89278.1|89330.4|89280.4|89327.9|89277.9|41
1642096300000|2022-01-13 17:51:40|89327.8|89277.8|89327.5|89277.5|89328.9|89278.9|89327.1|89277.1|24
1642096310000|2022-01-13 17:51:50|89327.7|89277.7|89329.2|89279.2|89330|89280|89327.4|89277.4|31
1642096320000|2022-01-13 17:52:00|89329.3|89279.3|89324.5|89274.5|89329.6|89286.4|89311.4|89272.9|50
1642096330000|2022-01-13 17:52:10|89324.9|89274.9|89325.5|89275.5|89325.7|89275.7|89323.1|89273.1|51
1642096340000|2022-01-13 17:52:20|89325.3|89275.3|89327.6|89277.6|89327.8|89277.8|89324.3|89274.3|32
1642096350000|2022-01-13 17:52:30|89327.5|89277.5|89324.6|89274.6|89327.8|89277.8|89324.6|89274.6|34
1642096360000|2022-01-13 17:52:40|89324.2|89274.2|89326.1|89276.1|89326.9|89276.9|89324.1|89274.1|31
1642096370000|2022-01-13 17:52:50|89325.8|89275.8|89327.5|89277.5|89329.8|89291.9|89315.1|89275.7|40
1642096380000|2022-01-13 17:53:00|89326|89276|89326.6|89276.6|89327|89277|89325|89275|27
1642096390000|2022-01-13 17:53:10|89326.3|89276.3|89325.6|89275.6|89326.7|89276.7|89324.9|89274.9|21
1642096400000|2022-01-13 17:53:20|89325.9|89275.9|89325.7|89275.7|89327.5|89277.5|89325.3|89275.3|25
1642096410000|2022-01-13 17:53:30|89325.8|89275.8|89329.8|89279.8|89330.9|89280.9|89325.2|89275.2|30
1642096420000|2022-01-13 17:53:40|89329.5|89279.5|89326|89276|89330.5|89280.5|89324.5|89274.5|57
1642096430000|2022-01-13 17:53:50|89326.5|89276.5|89327.3|89277.3|89327.5|89277.5|89325.8|89275.8|52
1642096440000|2022-01-13 17:54:00|89327.4|89277.4|89326.3|89276.3|89329.4|89279.4|89325.4|89275.4|49
1642096450000|2022-01-13 17:54:10|89327.4|89277.4|89325.7|89275.7|89327.4|89287.1|89310.3|89273.2|37
1642096460000|2022-01-13 17:54:20|89326|89276|89325.5|89275.5|89326.6|89276.6|89325.1|89275.1|29
1642096470000|2022-01-13 17:54:30|89324.6|89274.6|89320.5|89270.5|89325.9|89275.9|89320.5|89270.5|34
1642096480000|2022-01-13 17:54:40|89320.6|89270.6|89321.3|89271.3|89323.1|89273.1|89320.2|89270.2|57
1642096490000|2022-01-13 17:54:50|89320.8|89270.8|89316.3|89266.3|89320.8|89270.8|89313.4|89263.4|69
1642096500000|2022-01-13 17:55:00|89316.5|89266.5|89322.8|89272.8|89324|89274|89315.8|89265.8|63
1642096510000|2022-01-13 17:55:10|89322.9|89272.9|89323.3|89273.3|89327.2|89277.2|89321.9|89271.9|53
1642096520000|2022-01-13 17:55:20|89323.7|89273.7|89325.6|89275.6|89326.6|89276.6|89322.8|89272.8|50
1642096530000|2022-01-13 17:55:30|89325.2|89275.2|89331.1|89281.1|89332.9|89282.9|89325|89275|45
1642096540000|2022-01-13 17:55:40|89331.9|89281.9|89332.8|89282.8|89333.4|89283.4|89331.9|89281.9|26
1642096550000|2022-01-13 17:55:50|89333.3|89283.3|89330.8|89280.8|89335.2|89285.2|89329.9|89279.9|50
1642096560000|2022-01-13 17:56:00|89330.6|89280.6|89332.8|89282.8|89338.7|89288.7|89329.7|89279.7|49
1642096570000|2022-01-13 17:56:10|89332.5|89282.5|89332.9|89282.9|89333.3|89283.3|89331.9|89281.9|25
1642096580000|2022-01-13 17:56:20|89332.6|89282.6|89332.9|89282.9|89332.9|89282.9|89331.8|89281.8|25
1642096590000|2022-01-13 17:56:30|89332.8|89282.8|89332.3|89282.3|89333|89283|89331.9|89281.9|20
1642096600000|2022-01-13 17:56:40|89332|89282|89329|89279|89332|89282|89328|89278|42
1642096610000|2022-01-13 17:56:50|89329.1|89279.1|89332.5|89282.5|89333.5|89283.5|89327.9|89277.9|31
1642096620000|2022-01-13 17:57:00|89332.7|89282.7|89335.2|89285.2|89335.9|89285.9|89331.1|89281.1|52
1642096630000|2022-01-13 17:57:10|89334.8|89284.8|89338.3|89288.3|89338.8|89288.8|89334.8|89284.8|31
1642096640000|2022-01-13 17:57:20|89338.2|89288.2|89337.5|89287.5|89338.6|89288.6|89336.6|89286.6|30
1642096650000|2022-01-13 17:57:30|89337.9|89287.9|89338.8|89288.8|89340.7|89290.7|89337.8|89287.8|24
1642096660000|2022-01-13 17:57:40|89338.5|89288.5|89337.1|89287.1|89338.8|89288.8|89336.7|89286.7|47
1642096670000|2022-01-13 17:57:50|89337|89287|89337.1|89287.1|89337.6|89287.6|89336.9|89286.9|19
1642096680000|2022-01-13 17:58:00|89337.3|89287.3|89336.7|89286.7|89338|89288|89336.4|89286.4|25
1642096690000|2022-01-13 17:58:10|89336.6|89286.6|89333.1|89283.1|89336.7|89286.7|89332.8|89282.8|30
1642096700000|2022-01-13 17:58:20|89333.3|89283.3|89337.7|89287.7|89338.2|89288.2|89332.9|89282.9|30
1642096710000|2022-01-13 17:58:30|89335.5|89285.5|89329.4|89279.4|89335.6|89285.6|89329.4|89279.4|41
1642096720000|2022-01-13 17:58:40|89330.2|89280.2|89332|89282|89332|89282|89330|89280|20
1642096730000|2022-01-13 17:58:50|89332.3|89282.3|89332|89282|89333.5|89292.9|89316.3|89276.1|51
1642096740000|2022-01-13 17:59:00|89331.8|89281.8|89331.5|89281.5|89333|89283|89329.2|89279.2|38
1642096750000|2022-01-13 17:59:10|89331.1|89281.1|89313.3|89288.3|89332|89288.4|89313.3|89277.6|36
1642096760000|2022-01-13 17:59:20|89313.2|89288.2|89323.8|89273.8|89327.3|89289|89313.2|89273.8|47
1642096770000|2022-01-13 17:59:30|89323.5|89273.5|89318|89268|89323.5|89273.5|89314.1|89264.1|56
1642096780000|2022-01-13 17:59:40|89318.3|89268.3|89316.8|89266.8|89318.3|89268.3|89314.4|89264.4|39
1642096790000|2022-01-13 17:59:50|89316.9|89266.9|89312.4|89262.4|89316.9|89266.9|89311.9|89261.9|36
1642096800000|2022-01-13 18:00:00|89313.7|89263.7|89313.6|89263.6|89315.7|89265.7|89311|89261|52
1642096810000|2022-01-13 18:00:10|89311.8|89261.8|89312.5|89262.5|89313.5|89263.5|89307.6|89257.6|53
1642096820000|2022-01-13 18:00:20|89313.1|89263.1|89312.6|89262.6|89315.3|89265.3|89311.5|89261.5|41
1642096830000|2022-01-13 18:00:30|89313.1|89263.1|89308.5|89258.5|89313.8|89263.8|89306.1|89256.1|43
1642096840000|2022-01-13 18:00:40|89309|89259|89313.6|89263.6|89313.8|89263.8|89308.8|89258.8|53
1642096850000|2022-01-13 18:00:50|89313.4|89263.4|89314.1|89264.1|89315.7|89278|89301.7|89261.5|46
1642096860000|2022-01-13 18:01:00|89313|89263|89317.2|89267.2|89319.2|89269.2|89311.2|89261.2|54
1642096870000|2022-01-13 18:01:10|89317.4|89267.4|89311.6|89261.6|89318|89268|89310.3|89260.3|52
1642096880000|2022-01-13 18:01:20|89311.7|89261.7|89306.6|89256.6|89312.2|89262.2|89306.1|89256.1|41
1642096890000|2022-01-13 18:01:30|89307.8|89257.8|89312.6|89262.6|89313.3|89263.3|89305.7|89255.7|55
1642096900000|2022-01-13 18:01:40|89312.7|89262.7|89312.6|89262.6|89316.4|89266.4|89312.1|89262.1|39
1642096910000|2022-01-13 18:01:50|89312.4|89262.4|89313.2|89263.2|89313.4|89263.4|89311.8|89261.8|35
1642096920000|2022-01-13 18:02:00|89313.1|89263.1|89311.5|89261.5|89314.1|89264.1|89311.4|89261.4|50
1642096930000|2022-01-13 18:02:10|89311.9|89261.9|89314.6|89264.6|89316.7|89278.9|89296.6|89256.7|60
1642096940000|2022-01-13 18:02:20|89314.2|89264.2|89313.7|89263.7|89316.3|89266.3|89309.7|89259.7|64
1642096950000|2022-01-13 18:02:30|89313.9|89263.9|89315.6|89265.6|89316.6|89266.6|89312.9|89262.9|43
1642096960000|2022-01-13 18:02:40|89314.7|89264.7|89314|89264|89315.4|89265.4|89312.2|89262.2|39
1642096970000|2022-01-13 18:02:50|89314.5|89264.5|89306.7|89256.7|89314.5|89270.7|89292.1|89256|65
1642096980000|2022-01-13 18:03:00|89305.1|89255.1|89308.3|89258.3|89308.3|89258.3|89304|89254|68
1642096990000|2022-01-13 18:03:10|89308|89258|89306.8|89256.8|89308.1|89258.1|89306.1|89256.1|47
1642097000000|2022-01-13 18:03:20|89306.1|89256.1|89292.4|89267.4|89306.2|89268.6|89289.5|89253|51
1642097010000|2022-01-13 18:03:30|89292.6|89267.6|89306.1|89256.1|89307.5|89267.6|89292.4|89253|49
1642097020000|2022-01-13 18:03:40|89306|89256|89307|89257|89309.1|89259.1|89298.4|89248.4|59
1642097030000|2022-01-13 18:03:50|89306.8|89256.8|89310.2|89260.2|89310.7|89260.7|89306.5|89256.5|40
1642097040000|2022-01-13 18:04:00|89310.1|89260.1|89305.4|89255.4|89310.1|89274.2|89297.7|89251.6|62
1642097050000|2022-01-13 18:04:10|89306.9|89256.9|89306.9|89256.9|89307.5|89257.5|89303.1|89253.1|49
1642097060000|2022-01-13 18:04:20|89307.3|89257.3|89304.1|89254.1|89307.9|89257.9|89300.2|89250.2|44
1642097070000|2022-01-13 18:04:30|89303.1|89253.1|89297|89247|89303.1|89253.1|89296.2|89246.2|66
1642097080000|2022-01-13 18:04:40|89296.8|89246.8|89291.5|89241.5|89296.8|89246.8|89289.6|89239.6|49
1642097090000|2022-01-13 18:04:50|89291.4|89241.4|89291.2|89241.2|89292.2|89242.2|89291.1|89241.1|13
1642097100000|2022-01-13 18:05:00|89290|89240|89291.1|89241.1|89291.4|89241.4|89290|89240|27
1642097110000|2022-01-13 18:05:10|89290.9|89240.9|89291.5|89241.5|89294.8|89244.8|89290.9|89240.9|40
1642097120000|2022-01-13 18:05:20|89291.7|89241.7|89291.9|89241.9|89293.2|89243.2|89290.5|89240.5|38
1642097130000|2022-01-13 18:05:30|89292.1|89242.1|89291.9|89241.9|89294.4|89244.4|89291.3|89241.3|38
1642097140000|2022-01-13 18:05:40|89292.3|89242.3|89288.8|89238.8|89292.3|89242.3|89288.2|89238.2|39
1642097150000|2022-01-13 18:05:50|89288.7|89238.7|89292.3|89242.3|89293.5|89243.5|89288.7|89238.7|29
1642097160000|2022-01-13 18:06:00|89291.7|89241.7|89292.7|89242.7|89300|89250|89291.7|89241.7|55
1642097170000|2022-01-13 18:06:10|89292|89242|89291.5|89241.5|89293.6|89243.6|89291.1|89241.1|37
1642097180000|2022-01-13 18:06:20|89291.6|89241.6|89287.4|89237.4|89291.7|89241.7|89284.7|89234.7|50
1642097190000|2022-01-13 18:06:30|89287.2|89237.2|89287.6|89237.6|89288.2|89238.2|89286|89236|33
1642097200000|2022-01-13 18:06:40|89287.7|89237.7|89287.9|89237.9|89289.6|89239.6|89286.6|89236.6|28
1642097210000|2022-01-13 18:06:50|89287.8|89237.8|89285.9|89235.9|89288.5|89238.5|89284.4|89234.4|42
1642097220000|2022-01-13 18:07:00|89286|89236|89280.7|89230.7|89288.1|89238.1|89280.4|89230.4|57
1642097230000|2022-01-13 18:07:10|89280.2|89230.2|89282.3|89232.3|89283.3|89233.3|89280.2|89230.2|32
1642097240000|2022-01-13 18:07:20|89283.4|89233.4|89278.5|89228.5|89286.7|89236.7|89277.1|89227.1|45
1642097250000|2022-01-13 18:07:30|89277.9|89227.9|89278.3|89228.3|89281.1|89231.1|89276.6|89226.6|50
1642097260000|2022-01-13 18:07:40|89278.1|89228.1|89283.1|89233.1|89283.7|89244.5|89268.6|89227.8|51
1642097270000|2022-01-13 18:07:50|89283.3|89233.3|89280.8|89230.8|89283.6|89233.6|89278.7|89228.7|54
1642097280000|2022-01-13 18:08:00|89280.7|89230.7|89278.7|89228.7|89281.8|89231.8|89278.7|89228.7|54
1642097290000|2022-01-13 18:08:10|89278.4|89228.4|89269.5|89219.5|89278.7|89228.7|89269.2|89219.2|40
1642097300000|2022-01-13 18:08:20|89269.4|89219.4|89267.4|89217.4|89270.8|89220.8|89267.4|89217.4|21
1642097310000|2022-01-13 18:08:30|89267.5|89217.5|89263.7|89213.7|89268|89218|89263|89213|30
1642097320000|2022-01-13 18:08:40|89263.8|89213.8|89255.3|89205.3|89264.1|89214.1|89253.5|89203.5|42
1642097330000|2022-01-13 18:08:50|89255.1|89205.1|89254.9|89204.9|89256.7|89206.7|89254.8|89204.8|23
1642097340000|2022-01-13 18:09:00|89254.5|89204.5|89262.7|89212.7|89264.1|89214.1|89254.5|89204.5|42
1642097350000|2022-01-13 18:09:10|89263|89213|89258.1|89208.1|89263.6|89213.6|89256.4|89206.4|45
1642097360000|2022-01-13 18:09:20|89258.2|89208.2|89256.6|89206.6|89258.2|89208.2|89256.1|89206.1|34
1642097370000|2022-01-13 18:09:30|89256.7|89206.7|89257.7|89207.7|89259.9|89209.9|89256.7|89206.7|32
1642097380000|2022-01-13 18:09:40|89257.3|89207.3|89259.7|89209.7|89259.8|89209.8|89255.9|89205.9|37
1642097390000|2022-01-13 18:09:50|89259.5|89209.5|89263.3|89213.3|89265|89215|89257.6|89207.6|50
1642097400000|2022-01-13 18:10:00|89263.5|89213.5|89269.3|89219.3|89269.3|89219.3|89263.2|89213.2|37
1642097410000|2022-01-13 18:10:10|89269.7|89219.7|89266.4|89216.4|89270.1|89220.1|89263.7|89213.7|57
1642097420000|2022-01-13 18:10:20|89254.7|89229.7|89265.8|89215.8|89266.1|89229.9|89251.5|89214.4|46
1642097430000|2022-01-13 18:10:30|89266|89216|89268.5|89218.5|89270.1|89220.1|89265.8|89215.8|41
1642097440000|2022-01-13 18:10:40|89268.6|89218.6|89274|89224|89277.1|89227.1|89268.6|89218.6|48
1642097450000|2022-01-13 18:10:50|89273.7|89223.7|89275.5|89225.5|89276.5|89226.5|89273.3|89223.3|28
1642097460000|2022-01-13 18:11:00|89275.9|89225.9|89276.8|89226.8|89277.2|89227.2|89275.1|89225.1|22
1642097470000|2022-01-13 18:11:10|89276.5|89226.5|89276.1|89226.1|89280.1|89242.7|89266.3|89225.9|32
1642097480000|2022-01-13 18:11:20|89276.7|89226.7|89276.2|89226.2|89276.7|89226.7|89274.8|89224.8|24
1642097490000|2022-01-13 18:11:30|89276|89226|89279|89229|89279|89229|89275.5|89225.5|23
1642097500000|2022-01-13 18:11:40|89279.2|89229.2|89276|89226|89279.4|89236.7|89261.3|89224.3|29
1642097510000|2022-01-13 18:11:50|89276.4|89226.4|89275.1|89225.1|89276.4|89226.4|89274.3|89224.3|21
1642097520000|2022-01-13 18:12:00|89275|89225|89278.1|89228.1|89279|89229|89274.6|89224.6|49
1642097530000|2022-01-13 18:12:10|89277.6|89227.6|89282.7|89232.7|89283.1|89233.1|89277|89227|39
1642097540000|2022-01-13 18:12:20|89282.1|89232.1|89277.4|89227.4|89283.6|89233.6|89277.4|89227.4|35
1642097550000|2022-01-13 18:12:30|89277.6|89227.6|89278.4|89228.4|89278.4|89228.4|89277.3|89227.3|28
1642097560000|2022-01-13 18:12:40|89278.5|89228.5|89281.9|89231.9|89282.6|89232.6|89278.4|89228.4|22
1642097570000|2022-01-13 18:12:50|89282|89232|89273.3|89223.3|89282|89232|89272.3|89222.3|25
1642097580000|2022-01-13 18:13:00|89274.1|89224.1|89278.1|89228.1|89278.1|89228.1|89273.7|89223.7|24
1642097590000|2022-01-13 18:13:10|89278.4|89228.4|89278.3|89228.3|89278.6|89228.6|89277.1|89227.1|27
1642097600000|2022-01-13 18:13:20|89278.2|89228.2|89281.8|89231.8|89281.8|89231.8|89278.2|89228.2|31
1642097610000|2022-01-13 18:13:30|89282|89232|89281.7|89231.7|89282.3|89232.3|89281.4|89231.4|19
1642097620000|2022-01-13 18:13:40|89281.4|89231.4|89277.6|89227.6|89281.7|89231.7|89277.6|89227.6|34
1642097630000|2022-01-13 18:13:50|89277.7|89227.7|89277.2|89227.2|89277.7|89227.7|89276.8|89226.8|20
1642097640000|2022-01-13 18:14:00|89277.3|89227.3|89277.6|89227.6|89277.7|89227.7|89276.3|89226.3|22
1642097650000|2022-01-13 18:14:10|89277.7|89227.7|89278.2|89228.2|89278.2|89228.2|89275.1|89225.1|21
1642097660000|2022-01-13 18:14:20|89273.8|89223.8|89276|89226|89276|89226|89273.8|89223.8|20
1642097670000|2022-01-13 18:14:30|89275.9|89225.9|89275.3|89225.3|89276.1|89226.1|89274.7|89224.7|26
1642097680000|2022-01-13 18:14:40|89275.4|89225.4|89277.4|89227.4|89280.9|89230.9|89275.1|89225.1|26
1642097690000|2022-01-13 18:14:50|89277.7|89227.7|89273.1|89223.1|89277.7|89227.7|89273.1|89223.1|36
1642097700000|2022-01-13 18:15:00|89273.2|89223.2|89275.8|89225.8|89275.8|89225.8|89272.4|89222.4|30
1642097710000|2022-01-13 18:15:10|89275.6|89225.6|89273.1|89223.1|89276.6|89226.6|89272.5|89222.5|27
1642097720000|2022-01-13 18:15:20|89273.6|89223.6|89273.5|89223.5|89274.5|89224.5|89273.4|89223.4|17
1642097730000|2022-01-13 18:15:30|89273.8|89223.8|89272.8|89222.8|89274.3|89224.3|89272.3|89222.3|21
1642097740000|2022-01-13 18:15:40|89273|89223|89271.4|89221.4|89273.5|89223.5|89270.9|89220.9|24
1642097750000|2022-01-13 18:15:50|89271.2|89221.2|89273.1|89223.1|89273.1|89223.1|89269.9|89219.9|30
1642097760000|2022-01-13 18:16:00|89272.5|89222.5|89276.2|89226.2|89276.7|89226.7|89272.5|89222.5|38
1642097770000|2022-01-13 18:16:10|89275.8|89225.8|89275.1|89225.1|89276.1|89226.1|89274.3|89224.3|32
1642097780000|2022-01-13 18:16:20|89275.2|89225.2|89273.7|89223.7|89276.1|89226.1|89273.4|89223.4|44
1642097790000|2022-01-13 18:16:30|89274|89224|89273.4|89223.4|89274.3|89224.3|89270.7|89220.7|30
1642097800000|2022-01-13 18:16:40|89273.7|89223.7|89278.5|89228.5|89281.2|89231.2|89273.7|89223.7|56
1642097810000|2022-01-13 18:16:50|89278.4|89228.4|89285.3|89235.3|89285.3|89235.3|89278.4|89228.4|49
1642097820000|2022-01-13 18:17:00|89284.9|89234.9|89285.2|89235.2|89285.7|89235.7|89281.2|89231.2|40
1642097830000|2022-01-13 18:17:10|89284.9|89234.9|89287.4|89237.4|89290.5|89240.5|89284.1|89234.1|40
1642097840000|2022-01-13 18:17:20|89287.1|89237.1|89288.3|89238.3|89289.9|89239.9|89286.7|89236.7|59
1642097850000|2022-01-13 18:17:30|89288.5|89238.5|89284.1|89234.1|89289.5|89239.5|89281.9|89231.9|53
1642097860000|2022-01-13 18:17:40|89284.2|89234.2|89287.5|89237.5|89289|89239|89283.9|89233.9|54
1642097870000|2022-01-13 18:17:50|89287.9|89237.9|89290.2|89240.2|89290.2|89240.2|89286.3|89236.3|35
1642097880000|2022-01-13 18:18:00|89290.4|89240.4|89283.9|89233.9|89290.5|89240.5|89283.8|89233.8|41
1642097890000|2022-01-13 18:18:10|89284.2|89234.2|89282.5|89232.5|89284.2|89234.2|89281.7|89231.7|29
1642097900000|2022-01-13 18:18:20|89281.8|89231.8|89281.1|89231.1|89283.1|89233.1|89280.9|89230.9|22
1642097910000|2022-01-13 18:18:30|89281.3|89231.3|89280.5|89230.5|89281.5|89231.5|89279.8|89229.8|30
1642097920000|2022-01-13 18:18:40|89280.4|89230.4|89278|89228|89281|89231|89274.3|89224.3|37
1642097930000|2022-01-13 18:18:50|89277.8|89227.8|89277|89227|89278.1|89228.1|89276.7|89226.7|27
1642097940000|2022-01-13 18:19:00|89277.4|89227.4|89272.9|89222.9|89279.1|89229.1|89272.3|89222.3|34
1642097950000|2022-01-13 18:19:10|89272.6|89222.6|89263|89213|89272.6|89222.6|89263|89213|44
1642097960000|2022-01-13 18:19:20|89263.7|89213.7|89263|89213|89264.6|89214.6|89262.6|89212.6|29
1642097970000|2022-01-13 18:19:30|89263.1|89213.1|89263.1|89213.1|89264.2|89214.2|89262.4|89212.4|24
1642097980000|2022-01-13 18:19:40|89262.7|89212.7|89264.1|89214.1|89264.1|89214.1|89262.1|89212.1|26
1642097990000|2022-01-13 18:19:50|89264|89214|89263.7|89213.7|89266.1|89216.1|89263.1|89213.1|26
1642098000000|2022-01-13 18:20:00|89263.8|89213.8|89261.3|89211.3|89263.8|89213.8|89261|89211|33
1642098010000|2022-01-13 18:20:10|89261.2|89211.2|89265.9|89215.9|89267.1|89217.1|89261.2|89211.2|39
1642098020000|2022-01-13 18:20:20|89265.1|89215.1|89260.1|89210.1|89266|89216|89259|89209|56
1642098030000|2022-01-13 18:20:30|89259.2|89209.2|89264.7|89214.7|89264.9|89214.9|89258.8|89208.8|49
1642098040000|2022-01-13 18:20:40|89264.8|89214.8|89264.1|89214.1|89265|89215|89262.7|89212.7|62
1642098050000|2022-01-13 18:20:50|89264|89214|89262.1|89212.1|89264.2|89214.2|89259.9|89209.9|41
1642098060000|2022-01-13 18:21:00|89262|89212|89260.5|89210.5|89262|89212|89259.7|89209.7|30
1642098070000|2022-01-13 18:21:10|89260.2|89210.2|89261.7|89211.7|89261.9|89211.9|89259.3|89209.3|48
1642098080000|2022-01-13 18:21:20|89261.9|89211.9|89260.9|89210.9|89263.2|89213.2|89260.9|89210.9|32
1642098090000|2022-01-13 18:21:30|89261.1|89211.1|89259.7|89209.7|89261.9|89211.9|89259.7|89209.7|28
1642098100000|2022-01-13 18:21:40|89259.6|89209.6|89257.2|89207.2|89259.7|89209.7|89254.9|89204.9|43
1642098110000|2022-01-13 18:21:50|89257.1|89207.1|89257|89207|89260|89210|89256.7|89206.7|35
1642098120000|2022-01-13 18:22:00|89257.1|89207.1|89257.9|89207.9|89258.5|89208.5|89257|89207|17
1642098130000|2022-01-13 18:22:10|89257.8|89207.8|89258.3|89208.3|89258.5|89208.5|89257.7|89207.7|10
1642098140000|2022-01-13 18:22:20|89258.2|89208.2|89260|89210|89260.3|89210.3|89257.8|89207.8|19
1642098150000|2022-01-13 18:22:30|89259.8|89209.8|89258|89208|89261|89211|89258|89208|18
1642098160000|2022-01-13 18:22:40|89257.2|89207.2|89257.7|89207.7|89257.7|89207.7|89255.7|89205.7|27
1642098170000|2022-01-13 18:22:50|89258.1|89208.1|89257|89207|89258.2|89208.2|89257|89207|17
1642098180000|2022-01-13 18:23:00|89257.3|89207.3|89262.6|89212.6|89263.6|89213.6|89257.3|89207.3|42
1642098190000|2022-01-13 18:23:10|89262.5|89212.5|89263.9|89213.9|89264.7|89214.7|89262.5|89212.5|30
1642098200000|2022-01-13 18:23:20|89264.2|89214.2|89261.1|89211.1|89264.6|89214.6|89260.6|89210.6|24
1642098210000|2022-01-13 18:23:30|89260.9|89210.9|89261.6|89211.6|89261.7|89211.7|89260.9|89210.9|22
1642098220000|2022-01-13 18:23:40|89262.9|89212.9|89265.8|89215.8|89266.3|89216.3|89261.7|89211.7|33
1642098230000|2022-01-13 18:23:50|89265.5|89215.5|89268.6|89218.6|89269|89219|89264.9|89214.9|26
1642098240000|2022-01-13 18:24:00|89268.7|89218.7|89267.6|89217.6|89269.1|89219.1|89267.6|89217.6|33
1642098250000|2022-01-13 18:24:10|89268.2|89218.2|89268.1|89218.1|89268.8|89218.8|89267.9|89217.9|11
1642098260000|2022-01-13 18:24:20|89267.9|89217.9|89268.2|89218.2|89268.7|89218.7|89267.9|89217.9|16
1642098270000|2022-01-13 18:24:30|89268|89218|89255.5|89230.5|89269.1|89230.9|89254.2|89217.2|25
1642098280000|2022-01-13 18:24:40|89255|89230|89266.8|89216.8|89267|89231.2|89254.4|89215.8|24
1642098290000|2022-01-13 18:24:50|89267.2|89217.2|89268.9|89218.9|89269|89219|89266.3|89216.3|18
1642098300000|2022-01-13 18:25:00|89267.8|89217.8|89268.5|89218.5|89269.2|89219.2|89267.8|89217.8|19
1642098310000|2022-01-13 18:25:10|89268.4|89218.4|89267.3|89217.3|89268.6|89218.6|89267|89217|33
1642098320000|2022-01-13 18:25:20|89267.4|89217.4|89265.5|89215.5|89267.4|89228.1|89252.1|89213.5|33
1642098330000|2022-01-13 18:25:30|89265.7|89215.7|89265|89215|89266.3|89216.3|89264.9|89214.9|16
1642098340000|2022-01-13 18:25:40|89265.1|89215.1|89264.9|89214.9|89265.2|89215.2|89262.8|89212.8|25
1642098350000|2022-01-13 18:25:50|89264.7|89214.7|89266|89216|89267.4|89217.4|89263.5|89213.5|24
1642098360000|2022-01-13 18:26:00|89265.9|89215.9|89269.6|89219.6|89269.6|89231.2|89255.7|89215.1|23
1642098370000|2022-01-13 18:26:10|89269.5|89219.5|89273.1|89223.1|89273.2|89223.2|89268.2|89218.2|37
1642098380000|2022-01-13 18:26:20|89272.9|89222.9|89273.4|89223.4|89274.2|89224.2|89272.9|89222.9|18
1642098390000|2022-01-13 18:26:30|89273.8|89223.8|89272.9|89222.9|89274|89224|89272.6|89222.6|14
1642098400000|2022-01-13 18:26:40|89273.2|89223.2|89274.5|89224.5|89274.5|89224.5|89272.9|89222.9|14
1642098410000|2022-01-13 18:26:50|89274.4|89224.4|89274.1|89224.1|89274.7|89224.7|89274.1|89224.1|20
1642098420000|2022-01-13 18:27:00|89274.5|89224.5|89291|89241|89291|89241.3|89266.3|89224.5|54
1642098430000|2022-01-13 18:27:10|89290.8|89240.8|89288.8|89238.8|89291.9|89241.9|89287.2|89237.2|34
1642098440000|2022-01-13 18:27:20|89288.4|89238.4|89294.3|89244.3|89294.8|89244.8|89288.4|89238.4|35
1642098450000|2022-01-13 18:27:30|89293.9|89243.9|89295.5|89245.5|89296.1|89246.1|89293.2|89243.2|46
1642098460000|2022-01-13 18:27:40|89295.3|89245.3|89293.5|89243.5|89295.9|89245.9|89293|89243|20
1642098470000|2022-01-13 18:27:50|89293.6|89243.6|89293.4|89243.4|89294.5|89244.5|89293|89243|29
1642098480000|2022-01-13 18:28:00|89293.6|89243.6|89294|89244|89294.1|89244.1|89293|89243|21
1642098490000|2022-01-13 18:28:10|89293.9|89243.9|89293.2|89243.2|89294|89244|89292.9|89242.9|22
1642098500000|2022-01-13 18:28:20|89292.4|89242.4|89293.2|89243.2|89294.7|89244.7|89292.4|89242.4|29
1642098510000|2022-01-13 18:28:30|89293.4|89243.4|89294.4|89244.4|89294.7|89244.7|89293.2|89243.2|16
1642098520000|2022-01-13 18:28:40|89294.7|89244.7|89294.7|89244.7|89295.7|89245.7|89294.4|89244.4|24
1642098530000|2022-01-13 18:28:50|89294.8|89244.8|89294.5|89244.5|89294.9|89244.9|89294.1|89244.1|31
1642098540000|2022-01-13 18:29:00|89294.4|89244.4|89288.5|89238.5|89294.8|89244.8|89287.6|89237.6|42
1642098550000|2022-01-13 18:29:10|89288.6|89238.6|89288.9|89238.9|89289.3|89239.3|89288.1|89238.1|22
1642098560000|2022-01-13 18:29:20|89289|89239|89290.1|89240.1|89290.1|89240.1|89288.1|89238.1|21
1642098570000|2022-01-13 18:29:30|89290|89240|89289.2|89239.2|89290|89240|89288.7|89238.7|16
1642098580000|2022-01-13 18:29:40|89288.1|89238.1|89292.5|89242.5|89293.7|89255.2|89280.1|89235.6|49
1642098590000|2022-01-13 18:29:50|89292.7|89242.7|89291.1|89241.1|89292.7|89242.7|89290.6|89240.6|19
1642098600000|2022-01-13 18:30:00|89291.7|89241.7|89290.3|89240.3|89292.7|89242.7|89288|89238|39
1642098610000|2022-01-13 18:30:10|89290.2|89240.2|89289|89239|89290.2|89240.2|89288.8|89238.8|28
1642098620000|2022-01-13 18:30:20|89288.8|89238.8|89292.4|89242.4|89292.4|89242.4|89288.8|89238.8|21
1642098630000|2022-01-13 18:30:30|89292.3|89242.3|89288|89238|89292.3|89242.3|89288|89238|29
1642098640000|2022-01-13 18:30:40|89288.2|89238.2|89288.4|89238.4|89288.7|89238.7|89287.1|89237.1|15
1642098650000|2022-01-13 18:30:50|89287.9|89237.9|89287.6|89237.6|89288.3|89238.3|89287.3|89237.3|8
1642098660000|2022-01-13 18:31:00|89289|89239|89289.5|89239.5|89289.9|89239.9|89289|89239|20
1642098670000|2022-01-13 18:31:10|89290.3|89240.3|89290.2|89240.2|89291|89241|89289.6|89239.6|18
1642098680000|2022-01-13 18:31:20|89290.9|89240.9|89289.3|89239.3|89291.3|89241.3|89288.3|89238.3|25
1642098690000|2022-01-13 18:31:30|89289.2|89239.2|89289.9|89239.9|89290.4|89240.4|89289.2|89239.2|19
1642098700000|2022-01-13 18:31:40|89289.5|89239.5|89289|89239|89289.8|89239.8|89288|89238|20
1642098710000|2022-01-13 18:31:50|89290.1|89240.1|89284.3|89234.3|89290.1|89249.8|89273.3|89234.3|31
1642098720000|2022-01-13 18:32:00|89284.7|89234.7|89281.6|89231.6|89285.4|89235.4|89280.5|89230.5|29
1642098730000|2022-01-13 18:32:10|89281.8|89231.8|89277.1|89227.1|89281.9|89231.9|89274.6|89224.6|23
1642098740000|2022-01-13 18:32:20|89276.6|89226.6|89274.7|89224.7|89277.3|89227.3|89273.2|89223.2|25
1642098750000|2022-01-13 18:32:30|89274|89224|89275|89225|89275.3|89225.3|89273.5|89223.5|18
1642098760000|2022-01-13 18:32:40|89275.1|89225.1|89274.9|89224.9|89275.5|89225.5|89274.2|89224.2|22
1642098770000|2022-01-13 18:32:50|89275|89225|89274.8|89224.8|89275|89225|89274.3|89224.3|10
1642098780000|2022-01-13 18:33:00|89274.4|89224.4|89274.2|89224.2|89276.4|89226.4|89273.3|89223.3|22
1642098790000|2022-01-13 18:33:10|89274.6|89224.6|89275.6|89225.6|89276.2|89226.2|89274.4|89224.4|20
1642098800000|2022-01-13 18:33:20|89275.7|89225.7|89275.9|89225.9|89277.1|89227.1|89274.6|89224.6|25
1642098810000|2022-01-13 18:33:30|89275.7|89225.7|89277.4|89227.4|89277.4|89227.4|89275.2|89225.2|23
1642098820000|2022-01-13 18:33:40|89277.5|89227.5|89277.8|89227.8|89278|89228|89277.4|89227.4|12
1642098830000|2022-01-13 18:33:50|89277.9|89227.9|89277.3|89227.3|89277.9|89227.9|89277.3|89227.3|9
1642098840000|2022-01-13 18:34:00|89277.6|89227.6|89276.7|89226.7|89277.9|89227.9|89276.6|89226.6|18
1642098850000|2022-01-13 18:34:10|89277.2|89227.2|89277.3|89227.3|89277.3|89227.3|89276.7|89226.7|11
1642098860000|2022-01-13 18:34:20|89277|89227|89282|89232|89282|89241.1|89266.1|89226.9|29
1642098870000|2022-01-13 18:34:30|89281.6|89231.6|89277.6|89227.6|89282.2|89232.2|89277.4|89227.4|32
1642098880000|2022-01-13 18:34:40|89277.3|89227.3|89277.5|89227.5|89278.5|89228.5|89277.2|89227.2|24
1642098890000|2022-01-13 18:34:50|89278.1|89228.1|89285.5|89235.5|89285.8|89235.8|89278.1|89228.1|28
1642098900000|2022-01-13 18:35:00|89286|89236|89285.4|89235.4|89286.9|89236.9|89285.4|89235.4|23
1642098910000|2022-01-13 18:35:10|89285.5|89235.5|89288.6|89238.6|89289.2|89239.2|89285.5|89235.5|28
1642098920000|2022-01-13 18:35:20|89288.8|89238.8|89292.4|89242.4|89293.4|89243.4|89288.8|89238.8|32
1642098930000|2022-01-13 18:35:30|89293|89243|89291.9|89241.9|89295.7|89245.7|89291.1|89241.1|41
1642098940000|2022-01-13 18:35:40|89292.1|89242.1|89289.9|89239.9|89292.4|89242.4|89289.2|89239.2|31
1642098950000|2022-01-13 18:35:50|89290.3|89240.3|89295.6|89245.6|89295.6|89245.6|89290.3|89240.3|29
1642098960000|2022-01-13 18:36:00|89294.8|89244.8|89299.1|89249.1|89299.1|89249.1|89294.7|89244.7|32
1642098970000|2022-01-13 18:36:10|89298.5|89248.5|89299.9|89249.9|89299.9|89249.9|89297.4|89247.4|27
1642098980000|2022-01-13 18:36:20|89300.3|89250.3|89300.1|89250.1|89301.4|89264.6|89288|89247.7|43
1642098990000|2022-01-13 18:36:30|89299.6|89249.6|89300.1|89250.1|89300.7|89250.7|89299.4|89249.4|21
1642099000000|2022-01-13 18:36:40|89300.2|89250.2|89299.2|89249.2|89301.1|89251.1|89298.7|89248.7|31
1642099010000|2022-01-13 18:36:50|89299.6|89249.6|89292.6|89242.6|89299.7|89249.7|89291.5|89241.5|38
1642099020000|2022-01-13 18:37:00|89292.3|89242.3|89292.4|89242.4|89293.1|89243.1|89291.2|89241.2|30
1642099030000|2022-01-13 18:37:10|89292.5|89242.5|89290.9|89240.9|89292.5|89242.5|89290.7|89240.7|21
1642099040000|2022-01-13 18:37:20|89290.7|89240.7|89285.7|89235.7|89290.7|89240.7|89284.1|89234.1|42
1642099050000|2022-01-13 18:37:30|89285.5|89235.5|89286.9|89236.9|89287|89237|89283.5|89233.5|45
1642099060000|2022-01-13 18:37:40|89286.6|89236.6|89288.8|89238.8|89288.8|89238.8|89285.8|89235.8|37
1642099070000|2022-01-13 18:37:50|89288.9|89238.9|89289.8|89239.8|89289.8|89239.8|89288.2|89238.2|23
1642099080000|2022-01-13 18:38:00|89289.7|89239.7|89292.1|89242.1|89293.5|89243.5|89288.6|89238.6|46
1642099090000|2022-01-13 18:38:10|89292.3|89242.3|89291.2|89241.2|89293.7|89243.7|89291.2|89241.2|28
1642099100000|2022-01-13 18:38:20|89291.1|89241.1|89297.4|89247.4|89297.4|89260|89283.3|89240.7|31
1642099110000|2022-01-13 18:38:30|89296.6|89246.6|89304.2|89254.2|89305.2|89265.5|89289.8|89245.6|45
1642099120000|2022-01-13 18:38:40|89304.3|89254.3|89295.8|89270.8|89307.2|89270.8|89294.7|89254.3|29
1642099130000|2022-01-13 18:38:50|89295.5|89270.5|89304.7|89254.7|89309.6|89270.5|89293|89254.7|22
1642099140000|2022-01-13 18:39:00|89305|89255|89305.6|89255.6|89307.1|89257.1|89305|89255|39
1642099150000|2022-01-13 18:39:10|89305.7|89255.7|89306.4|89256.4|89307.2|89257.2|89305.5|89255.5|26
1642099160000|2022-01-13 18:39:20|89306.2|89256.2|89300.4|89250.4|89306.5|89256.5|89300.4|89250.4|35
1642099170000|2022-01-13 18:39:30|89301.1|89251.1|89300.5|89250.5|89301.1|89251.1|89299.4|89249.4|23
1642099180000|2022-01-13 18:39:40|89300.4|89250.4|89300.9|89250.9|89300.9|89250.9|89300.1|89250.1|10
1642099190000|2022-01-13 18:39:50|89301.2|89251.2|89301.9|89251.9|89302.2|89252.2|89301.2|89251.2|13
1642099200000|2022-01-13 18:40:00|89301.7|89251.7|89301.8|89251.8|89302|89252|89301.2|89251.2|16
1642099210000|2022-01-13 18:40:10|89302.1|89252.1|89303.9|89253.9|89304|89254|89301.7|89251.7|16
1642099220000|2022-01-13 18:40:20|89304.1|89254.1|89301.3|89251.3|89304.5|89254.5|89300.9|89250.9|22
1642099230000|2022-01-13 18:40:30|89301.8|89251.8|89300.1|89250.1|89302.9|89252.9|89300.1|89250.1|22
1642099240000|2022-01-13 18:40:40|89299.6|89249.6|89301.3|89251.3|89301.6|89251.6|89299.6|89249.6|19
1642099250000|2022-01-13 18:40:50|89301.2|89251.2|89300.4|89250.4|89301.2|89251.2|89300.4|89250.4|16
1642099260000|2022-01-13 18:41:00|89299.2|89249.2|89301.3|89251.3|89301.3|89251.3|89297.1|89247.1|21
1642099270000|2022-01-13 18:41:10|89301.9|89251.9|89302.4|89252.4|89302.4|89252.4|89300.7|89250.7|11
1642099280000|2022-01-13 18:41:20|89302.8|89252.8|89303.6|89253.6|89304.4|89265.5|89290.5|89252.3|17
1642099290000|2022-01-13 18:41:30|89303.7|89253.7|89303.7|89253.7|89304.4|89254.4|89303.6|89253.6|15
1642099300000|2022-01-13 18:41:40|89304|89254|89304.2|89254.2|89304.4|89254.4|89304|89254|18
1642099310000|2022-01-13 18:41:50|89304|89254|89304.3|89254.3|89304.7|89254.7|89303.9|89253.9|18
1642099320000|2022-01-13 18:42:00|89304.5|89254.5|89291.3|89266.3|89304.8|89267.3|89291.3|89253.9|31
1642099330000|2022-01-13 18:42:10|89291.9|89266.9|89289|89264|89304.7|89266.9|89287.1|89249.9|27
1642099340000|2022-01-13 18:42:20|89289.4|89264.4|89286.5|89261.5|89289.4|89264.4|89285.2|89260.2|22
1642099350000|2022-01-13 18:42:30|89286.8|89261.8|89285.9|89260.9|89286.8|89261.8|89285.5|89260.5|17
1642099360000|2022-01-13 18:42:40|89286|89261|89286.4|89261.4|89286.4|89261.4|89285.4|89260.4|13
1642099370000|2022-01-13 18:42:50|89286.8|89261.8|89286.4|89261.4|89287.6|89262.6|89285.6|89260.6|15
1642099380000|2022-01-13 18:43:00|89286.8|89261.8|89286.5|89261.5|89287.4|89262.4|89285.8|89260.8|28
1642099390000|2022-01-13 18:43:10|89286.9|89261.9|89296.8|89246.8|89297.5|89263.8|89284|89246.4|35
1642099400000|2022-01-13 18:43:20|89297.7|89247.7|89283.7|89258.7|89297.7|89259.1|89283.5|89246.9|15
1642099410000|2022-01-13 18:43:30|89283.8|89258.8|89284|89259|89284|89259|89283.3|89258.3|17
1642099420000|2022-01-13 18:43:40|89283.9|89258.9|89296.5|89246.5|89296.6|89259.8|89283.5|89245.8|23
1642099430000|2022-01-13 18:43:50|89296.3|89246.3|89284.5|89259.5|89296.7|89260.1|89283.5|89246.3|15
1642099440000|2022-01-13 18:44:00|89284.7|89259.7|89298.3|89248.3|89298.9|89259.8|89284.3|89246.5|36
1642099450000|2022-01-13 18:44:10|89298.2|89248.2|89298.7|89248.7|89299.3|89249.3|89298.2|89248.2|17
1642099460000|2022-01-13 18:44:20|89298.2|89248.2|89303.9|89253.9|89304.2|89254.2|89298.1|89248.1|27
1642099470000|2022-01-13 18:44:30|89303.6|89253.6|89291.5|89266.5|89303.7|89269|89289.8|89253.1|32
1642099480000|2022-01-13 18:44:40|89292.1|89267.1|89293.6|89268.6|89293.8|89268.8|89290.7|89265.7|32
1642099490000|2022-01-13 18:44:50|89294|89269|89291.8|89266.8|89294|89269|89291.2|89266.2|15
1642099500000|2022-01-13 18:45:00|89291.4|89266.4|89292.6|89267.6|89292.7|89267.7|89290.1|89265.1|28
1642099510000|2022-01-13 18:45:10|89292.8|89267.8|89295.2|89270.2|89295.9|89270.9|89292.4|89267.4|23
1642099520000|2022-01-13 18:45:20|89294.9|89269.9|89293.8|89268.8|89295.1|89270.1|89292.6|89267.6|28
1642099530000|2022-01-13 18:45:30|89293.9|89268.9|89293.3|89268.3|89294|89269|89292.3|89267.3|21
1642099540000|2022-01-13 18:45:40|89293.2|89268.2|89293.2|89268.2|89293.2|89268.2|89290.9|89265.9|31
1642099550000|2022-01-13 18:45:50|89293.4|89268.4|89293.4|89268.4|89293.7|89268.7|89292.2|89267.2|27
1642099560000|2022-01-13 18:46:00|89294.1|89269.1|89293|89268|89294.4|89269.4|89292.9|89267.9|22
1642099570000|2022-01-13 18:46:10|89293.5|89268.5|89301.7|89251.7|89301.7|89268.7|89288|89250.7|37
1642099580000|2022-01-13 18:46:20|89301.3|89251.3|89300.2|89250.2|89301.3|89251.3|89299.2|89249.2|26
1642099590000|2022-01-13 18:46:30|89300.4|89250.4|89300.3|89250.3|89300.8|89250.8|89300.1|89250.1|17
1642099600000|2022-01-13 18:46:40|89300.6|89250.6|89300.9|89250.9|89300.9|89250.9|89299.8|89249.8|12
1642099610000|2022-01-13 18:46:50|89301|89251|89289.6|89264.6|89301.3|89266|89287.9|89249.7|26
1642099620000|2022-01-13 18:47:00|89290.5|89265.5|89311.4|89261.4|89316.4|89275.2|89290.1|89260.3|52
1642099630000|2022-01-13 18:47:10|89311.5|89261.5|89310|89260|89311.5|89261.5|89309.5|89259.5|20
1642099640000|2022-01-13 18:47:20|89310.2|89260.2|89311.2|89261.2|89311.9|89261.9|89309.7|89259.7|23
1642099650000|2022-01-13 18:47:30|89310.9|89260.9|89313.8|89263.8|89314.3|89264.3|89309|89259|33
1642099660000|2022-01-13 18:47:40|89314.1|89264.1|89321.4|89271.4|89321.4|89271.4|89313.4|89263.4|32
1642099670000|2022-01-13 18:47:50|89321.8|89271.8|89320.4|89270.4|89321.8|89271.8|89318.7|89268.7|37
1642099680000|2022-01-13 18:48:00|89320.2|89270.2|89317|89267|89320.3|89270.3|89316.8|89266.8|36
1642099690000|2022-01-13 18:48:10|89316.8|89266.8|89316.6|89266.6|89317.3|89267.3|89316.4|89266.4|17
1642099700000|2022-01-13 18:48:20|89316.5|89266.5|89315.8|89265.8|89316.5|89266.5|89315.8|89265.8|10
1642099710000|2022-01-13 18:48:30|89316|89266|89310.8|89260.8|89316.1|89266.1|89309.6|89259.6|24
1642099720000|2022-01-13 18:48:40|89310.6|89260.6|89308.8|89258.8|89312|89262|89308.7|89258.7|29
1642099730000|2022-01-13 18:48:50|89308.7|89258.7|89307.8|89257.8|89308.8|89258.8|89307.8|89257.8|15
1642099740000|2022-01-13 18:49:00|89307.6|89257.6|89307|89257|89307.6|89257.6|89306.5|89256.5|23
1642099750000|2022-01-13 18:49:10|89307.1|89257.1|89306.1|89256.1|89307.1|89257.1|89305.2|89255.2|25
1642099760000|2022-01-13 18:49:20|89305.6|89255.6|89302.3|89252.3|89306.8|89265.2|89290.2|89251.6|35
1642099770000|2022-01-13 18:49:30|89302.1|89252.1|89300.6|89250.6|89302.7|89252.7|89300|89250|22
1642099780000|2022-01-13 18:49:40|89300.8|89250.8|89300.4|89250.4|89302.4|89252.4|89300.4|89250.4|26
1642099790000|2022-01-13 18:49:50|89300.7|89250.7|89302.4|89252.4|89302.6|89252.6|89300|89250|20
1642099800000|2022-01-13 18:50:00|89303.3|89253.3|89305.9|89255.9|89308.2|89258.2|89302.8|89252.8|33
1642099810000|2022-01-13 18:50:10|89306.2|89256.2|89307.2|89257.2|89308|89258|89305.9|89255.9|18
1642099820000|2022-01-13 18:50:20|89307.3|89257.3|89309.6|89259.6|89310.3|89273|89296.9|89257.2|42
1642099830000|2022-01-13 18:50:30|89309.5|89259.5|89294.9|89269.9|89309.8|89269.9|89293.9|89258.3|51
1642099840000|2022-01-13 18:50:40|89294.6|89269.6|89294.4|89269.4|89306.6|89269.6|89294|89256.3|19
1642099850000|2022-01-13 18:50:50|89294.5|89269.5|89294.2|89269.2|89294.5|89269.5|89294.1|89269.1|17
1642099860000|2022-01-13 18:51:00|89294.3|89269.3|89294.7|89269.7|89295.6|89270.6|89294.2|89269.2|20
1642099870000|2022-01-13 18:51:10|89294.9|89269.9|89304.2|89254.2|89304.2|89270.2|89290.5|89253.2|31
1642099880000|2022-01-13 18:51:20|89303.8|89253.8|89297|89272|89308.9|89272|89295.5|89253.5|27
1642099890000|2022-01-13 18:51:30|89296.6|89271.6|89296.8|89271.8|89297.6|89272.6|89293.6|89268.6|32
1642099900000|2022-01-13 18:51:40|89295.8|89270.8|89294.5|89269.5|89295.8|89270.8|89294.5|89269.5|24
1642099910000|2022-01-13 18:51:50|89294.2|89269.2|89294.2|89269.2|89294.4|89269.4|89293.5|89268.5|15
1642099920000|2022-01-13 18:52:00|89294|89269|89295|89270|89295.7|89270.7|89293.5|89268.5|27
1642099930000|2022-01-13 18:52:10|89294.9|89269.9|89297|89272|89311.2|89272.8|89294.9|89259.8|19
1642099940000|2022-01-13 18:52:20|89297.3|89272.3|89298|89273|89298.1|89273.1|89297.3|89272.3|14
1642099950000|2022-01-13 18:52:30|89297.9|89272.9|89297.3|89272.3|89298|89273|89297|89272|15
1642099960000|2022-01-13 18:52:40|89297.4|89272.4|89296.2|89271.2|89300.4|89275.4|89296.2|89271.2|35
1642099970000|2022-01-13 18:52:50|89296.4|89271.4|89309.3|89259.3|89310|89271.4|89296.4|89258.7|38
1642099980000|2022-01-13 18:53:00|89309.4|89259.4|89310.6|89260.6|89310.7|89260.7|89309.3|89259.3|27
1642099990000|2022-01-13 18:53:10|89310.4|89260.4|89296.2|89271.2|89310.5|89271.2|89295.8|89257.9|22
1642100000000|2022-01-13 18:53:20|89296|89271|89293.8|89268.8|89296.8|89271.8|89293.6|89268.6|26
1642100010000|2022-01-13 18:53:30|89293.9|89268.9|89294.3|89269.3|89294.8|89269.8|89293.2|89268.2|24
1642100020000|2022-01-13 18:53:40|89294.6|89269.6|89294.8|89269.8|89295.3|89270.3|89293.8|89268.8|21
1642100030000|2022-01-13 18:53:50|89295.1|89270.1|89297.4|89272.4|89297.4|89272.4|89295.1|89270.1|19
1642100040000|2022-01-13 18:54:00|89296.8|89271.8|89296.5|89271.5|89296.9|89271.9|89296|89271|17
1642100050000|2022-01-13 18:54:10|89296.7|89271.7|89297.5|89272.5|89297.6|89272.6|89296.5|89271.5|23
1642100060000|2022-01-13 18:54:20|89297.4|89272.4|89306.3|89256.3|89306.3|89274.8|89293.5|89255.7|27
1642100070000|2022-01-13 18:54:30|89306.2|89256.2|89310.1|89260.1|89311.5|89261.5|89306.2|89256.2|33
1642100080000|2022-01-13 18:54:40|89310|89260|89301.1|89251.1|89310.6|89265.6|89288.6|89251.1|21
1642100090000|2022-01-13 18:54:50|89300.9|89250.9|89294.2|89269.2|89305.6|89269.6|89293.5|89250.6|32
1642100100000|2022-01-13 18:55:00|89293.7|89268.7|89293.2|89268.2|89294.6|89269.6|89291.7|89266.7|30
1642100110000|2022-01-13 18:55:10|89292.6|89267.6|89293.5|89268.5|89294.7|89269.7|89292.3|89267.3|18
1642100120000|2022-01-13 18:55:20|89293.3|89268.3|89293.4|89268.4|89294.2|89269.2|89293.2|89268.2|11
1642100130000|2022-01-13 18:55:30|89293.5|89268.5|89297|89247|89299|89268.5|89286.2|89247|28
1642100140000|2022-01-13 18:55:40|89296.9|89246.9|89287.3|89262.3|89301.4|89262.6|89287|89246.5|28
1642100150000|2022-01-13 18:55:50|89287.2|89262.2|89288|89263|89289|89264|89287.2|89262.2|39
1642100160000|2022-01-13 18:56:00|89287.9|89262.9|89291.5|89266.5|89304.9|89266.5|89286.9|89252.1|37
1642100170000|2022-01-13 18:56:10|89291.1|89266.1|89291.2|89266.2|89292.1|89267.1|89291|89266|20
1642100180000|2022-01-13 18:56:20|89291.1|89266.1|89310.3|89260.3|89310.7|89270|89291.1|89258.4|26
1642100190000|2022-01-13 18:56:30|89310.6|89260.6|89309|89259|89310.6|89260.6|89307.7|89257.7|31
1642100200000|2022-01-13 18:56:40|89309.7|89259.7|89308.8|89258.8|89310.4|89260.4|89308.8|89258.8|19
1642100210000|2022-01-13 18:56:50|89308.7|89258.7|89296.5|89271.5|89312|89274.6|89296.5|89258.7|29
1642100220000|2022-01-13 18:57:00|89296.3|89271.3|89296.3|89271.3|89296.7|89271.7|89295.7|89270.7|24
1642100230000|2022-01-13 18:57:10|89296.1|89271.1|89297.3|89272.3|89298.7|89273.7|89295.4|89270.4|29
1642100240000|2022-01-13 18:57:20|89298.4|89273.4|89296.1|89271.1|89311.4|89273.6|89295.4|89260|32
1642100250000|2022-01-13 18:57:30|89295.9|89270.9|89311.6|89261.6|89311.7|89274.4|89295.5|89261.5|21
1642100260000|2022-01-13 18:57:40|89311.5|89261.5|89299.2|89274.2|89311.5|89274.2|89298.7|89260.9|32
1642100270000|2022-01-13 18:57:50|89299|89274|89296.1|89271.1|89299.3|89274.3|89295.9|89270.9|46
1642100280000|2022-01-13 18:58:00|89295.8|89270.8|89298|89273|89298.2|89273.2|89295.5|89270.5|26
1642100290000|2022-01-13 18:58:10|89298.3|89273.3|89298.3|89273.3|89298.9|89273.9|89297.7|89272.7|36
1642100300000|2022-01-13 18:58:20|89298.2|89273.2|89300.6|89275.6|89300.7|89275.7|89297.8|89272.8|36
1642100310000|2022-01-13 18:58:30|89300.4|89275.4|89299.8|89274.8|89301.3|89276.3|89299.7|89274.7|25
1642100320000|2022-01-13 18:58:40|89300.2|89275.2|89299.9|89274.9|89300.5|89275.5|89299.2|89274.2|16
1642100330000|2022-01-13 18:58:50|89299.6|89274.6|89295.4|89270.4|89300.9|89275.9|89294.9|89269.9|44
1642100340000|2022-01-13 18:59:00|89295.3|89270.3|89295.3|89270.3|89295.9|89270.9|89294.2|89269.2|43
1642100350000|2022-01-13 18:59:10|89294.8|89269.8|89296.4|89271.4|89298.7|89273.7|89294.8|89269.8|34
1642100360000|2022-01-13 18:59:20|89295.9|89270.9|89294|89269|89306.7|89271|89293.1|89255.6|25
1642100370000|2022-01-13 18:59:30|89293.9|89268.9|89293.6|89268.6|89294.1|89269.1|89293|89268|23
1642100380000|2022-01-13 18:59:40|89293.5|89268.5|89305.1|89255.1|89305.9|89269.2|89292.7|89255.1|26
1642100390000|2022-01-13 18:59:50|89304.7|89254.7|89305.7|89255.7|89306.6|89256.6|89304.7|89254.7|33
1642100400000|2022-01-13 19:00:00|89305.6|89255.6|89293.8|89268.8|89305.6|89268.8|89291|89255.1|33
1642100410000|2022-01-13 19:00:10|89293.5|89268.5|89293.5|89268.5|89293.8|89268.8|89293|89268|32
1642100420000|2022-01-13 19:00:20|89293.2|89268.2|89291.9|89266.9|89294.6|89269.6|89289.1|89264.1|35
1642100430000|2022-01-13 19:00:30|89291.8|89266.8|89290.3|89265.3|89293|89268|89290.2|89265.2|34
1642100440000|2022-01-13 19:00:40|89290.4|89265.4|89310.1|89260.1|89312|89274.6|89289.9|89259.6|41
1642100450000|2022-01-13 19:00:50|89310.7|89260.7|89311.1|89261.1|89313.3|89263.3|89310.1|89260.1|37
1642100460000|2022-01-13 19:01:00|89311.4|89261.4|89306.9|89256.9|89311.4|89271.4|89294.1|89256.6|33
1642100470000|2022-01-13 19:01:10|89308.1|89258.1|89297.1|89272.1|89310.1|89275.2|89293.8|89257.6|28
1642100480000|2022-01-13 19:01:20|89297.7|89272.7|89291.8|89266.8|89298.4|89273.4|89291.4|89266.4|47
1642100490000|2022-01-13 19:01:30|89291.3|89266.3|89297|89247|89297.7|89266.3|89281.8|89245.7|45
1642100500000|2022-01-13 19:01:40|89296.7|89246.7|89297.9|89247.9|89298|89248|89295.8|89245.8|17
1642100510000|2022-01-13 19:01:50|89297.7|89247.7|89296.5|89246.5|89298|89248|89296.1|89246.1|28
1642100520000|2022-01-13 19:02:00|89295.8|89245.8|89296|89246|89297.8|89247.8|89295.8|89245.8|37
1642100530000|2022-01-13 19:02:10|89296.2|89246.2|89295.5|89245.5|89297.4|89247.4|89295.5|89245.5|22
1642100540000|2022-01-13 19:02:20|89295.6|89245.6|89295|89245|89297.9|89247.9|89295|89245|27
1642100550000|2022-01-13 19:02:30|89295.5|89245.5|89296.1|89246.1|89296.9|89246.9|89294.5|89244.5|23
1642100560000|2022-01-13 19:02:40|89296.2|89246.2|89295.8|89245.8|89296.2|89246.2|89295.4|89245.4|18
1642100570000|2022-01-13 19:02:50|89295.7|89245.7|89282.6|89257.6|89295.8|89258.1|89281.9|89245.5|31
1642100580000|2022-01-13 19:03:00|89282.8|89257.8|89277.4|89252.4|89282.8|89257.8|89277.4|89252.4|32
1642100590000|2022-01-13 19:03:10|89278|89253|89281.7|89231.7|89283.8|89253|89271.9|89230.3|46
1642100600000|2022-01-13 19:03:20|89282.2|89232.2|89279.8|89229.8|89283.1|89233.1|89279|89229|42
1642100610000|2022-01-13 19:03:30|89279.6|89229.6|89277.9|89227.9|89280.1|89230.1|89277.2|89227.2|29
1642100620000|2022-01-13 19:03:40|89277.2|89227.2|89274.7|89224.7|89277.2|89227.2|89273|89223|37
1642100630000|2022-01-13 19:03:50|89274.3|89224.3|89257.8|89232.8|89274.5|89233.9|89257.4|89219|31
1642100640000|2022-01-13 19:04:00|89257.6|89232.6|89256.4|89231.4|89257.6|89232.6|89255.1|89230.1|28
1642100650000|2022-01-13 19:04:10|89255.7|89230.7|89267.5|89217.5|89269.5|89231.9|89252.8|89217.5|31
1642100660000|2022-01-13 19:04:20|89267.4|89217.4|89253.9|89228.9|89267.4|89229.6|89253.2|89215.1|34
1642100670000|2022-01-13 19:04:30|89253.8|89228.8|89254|89229|89254|89229|89253.1|89228.1|28
1642100680000|2022-01-13 19:04:40|89253.7|89228.7|89253.1|89228.1|89254|89229|89253.1|89228.1|15
1642100690000|2022-01-13 19:04:50|89252.9|89227.9|89252.3|89227.3|89253.1|89228.1|89251.9|89226.9|18
1642100700000|2022-01-13 19:05:00|89251.6|89226.6|89252.9|89227.9|89254.4|89229.4|89251.6|89226.6|20
1642100710000|2022-01-13 19:05:10|89253.3|89228.3|89267.8|89217.8|89267.8|89230.2|89253.1|89216.9|26
1642100720000|2022-01-13 19:05:20|89269.8|89219.8|89257.9|89207.9|89269.8|89231.3|89246.3|89207.4|44
1642100730000|2022-01-13 19:05:30|89258.5|89208.5|89252.5|89202.5|89259.5|89215.6|89238.9|89202.5|39
1642100740000|2022-01-13 19:05:40|89252.9|89202.9|89253.1|89203.1|89254.1|89204.1|89248.5|89198.5|26
1642100750000|2022-01-13 19:05:50|89252.9|89202.9|89248.2|89198.2|89253.3|89203.3|89246.5|89196.5|20
1642100760000|2022-01-13 19:06:00|89248.1|89198.1|89250.9|89200.9|89251.3|89201.3|89248|89198|23
1642100770000|2022-01-13 19:06:10|89250.6|89200.6|89252.6|89202.6|89252.6|89202.6|89250.5|89200.5|13
1642100780000|2022-01-13 19:06:20|89252.3|89202.3|89250.7|89200.7|89252.4|89202.4|89250.4|89200.4|12
1642100790000|2022-01-13 19:06:30|89250.8|89200.8|89250|89200|89250.9|89200.9|89250|89200|13
1642100800000|2022-01-13 19:06:40|89250.2|89200.2|89239.8|89214.8|89250.8|89215.8|89239.4|89200.2|13
1642100810000|2022-01-13 19:06:50|89239.7|89214.7|89239.2|89214.2|89239.7|89214.7|89238.9|89213.9|6
1642100820000|2022-01-13 19:07:00|89238.5|89213.5|89242.1|89217.1|89253.2|89217.5|89237.9|89200.9|28
1642100830000|2022-01-13 19:07:10|89240.9|89215.9|89257.8|89207.8|89257.8|89216|89240.9|89202.9|30
1642100840000|2022-01-13 19:07:20|89255.6|89205.6|89256.9|89206.9|89257.4|89207.4|89255.5|89205.5|20
1642100850000|2022-01-13 19:07:30|89257.1|89207.1|89255.7|89205.7|89257.1|89207.1|89255.2|89205.2|19
1642100860000|2022-01-13 19:07:40|89255.8|89205.8|89245.2|89195.2|89255.9|89205.9|89245|89195|29
1642100870000|2022-01-13 19:07:50|89245.3|89195.3|89248.6|89198.6|89250.6|89211.5|89236.1|89195.3|34
1642100880000|2022-01-13 19:08:00|89248.5|89198.5|89251.9|89201.9|89251.9|89201.9|89247.8|89197.8|13
1642100890000|2022-01-13 19:08:10|89251.3|89201.3|89250.5|89200.5|89251.9|89201.9|89249.5|89199.5|14
1642100900000|2022-01-13 19:08:20|89250.4|89200.4|89251.3|89201.3|89252.1|89202.1|89246.9|89196.9|17
1642100910000|2022-01-13 19:08:30|89250.3|89200.3|89250.7|89200.7|89250.9|89200.9|89250.3|89200.3|19
1642100920000|2022-01-13 19:08:40|89250.2|89200.2|89250.4|89200.4|89250.7|89200.7|89250.1|89200.1|18
1642100930000|2022-01-13 19:08:50|89250.5|89200.5|89247.8|89197.8|89251.5|89201.5|89247|89197|26
1642100940000|2022-01-13 19:09:00|89246.9|89196.9|89246.9|89196.9|89248.8|89198.8|89246.1|89196.1|32
1642100950000|2022-01-13 19:09:10|89246.7|89196.7|89248.2|89198.2|89248.8|89198.8|89246.7|89196.7|12
1642100960000|2022-01-13 19:09:20|89248.1|89198.1|89247.2|89197.2|89248.2|89198.2|89247.2|89197.2|8
1642100970000|2022-01-13 19:09:30|89247.6|89197.6|89249.3|89199.3|89249.5|89199.5|89246.6|89196.6|9
1642100980000|2022-01-13 19:09:40|89249.5|89199.5|89246.2|89196.2|89249.6|89199.6|89246.1|89196.1|12
1642100990000|2022-01-13 19:09:50|89245.4|89195.4|89248.9|89198.9|89250.7|89200.7|89245.4|89195.4|22
1642101000000|2022-01-13 19:10:00|89249.2|89199.2|89248.2|89198.2|89249.5|89199.5|89248.1|89198.1|28
1642101010000|2022-01-13 19:10:10|89248.4|89198.4|89253.8|89203.8|89254|89204|89248.4|89198.4|22
1642101020000|2022-01-13 19:10:20|89252.6|89202.6|89250|89200|89253.7|89203.7|89245.7|89195.7|39
1642101030000|2022-01-13 19:10:30|89248.7|89198.7|89251.9|89201.9|89255.3|89205.3|89248.7|89198.7|39
1642101040000|2022-01-13 19:10:40|89252.3|89202.3|89250.7|89200.7|89252.3|89202.3|89250.1|89200.1|18
1642101050000|2022-01-13 19:10:50|89250.5|89200.5|89251.7|89201.7|89251.8|89201.8|89250.5|89200.5|17
1642101060000|2022-01-13 19:11:00|89251.3|89201.3|89253.1|89203.1|89253.2|89203.2|89251.1|89201.1|15
1642101070000|2022-01-13 19:11:10|89253|89203|89252.2|89202.2|89253|89203|89251.9|89201.9|18
1642101080000|2022-01-13 19:11:20|89250.6|89200.6|89250.4|89200.4|89252.3|89202.3|89248.7|89198.7|20
1642101090000|2022-01-13 19:11:30|89250.8|89200.8|89252.6|89202.6|89254.1|89204.1|89250|89200|28
1642101100000|2022-01-13 19:11:40|89251.9|89201.9|89255.1|89205.1|89255.3|89217.8|89240.5|89201.9|21
1642101110000|2022-01-13 19:11:50|89254.1|89204.1|89240|89215|89255.1|89215.4|89239.7|89203.5|29
1642101120000|2022-01-13 19:12:00|89240.1|89215.1|89239.7|89214.7|89240.2|89215.2|89239.2|89214.2|15
1642101130000|2022-01-13 19:12:10|89239.8|89214.8|89253.7|89203.7|89254.5|89217.9|89238.4|89203.5|29
1642101140000|2022-01-13 19:12:20|89253.6|89203.6|89256|89206|89256.3|89206.3|89253.3|89203.3|21
1642101150000|2022-01-13 19:12:30|89256.6|89206.6|89256.7|89206.7|89257|89207|89256.4|89206.4|14
1642101160000|2022-01-13 19:12:40|89257|89207|89244.7|89219.7|89257.6|89220.1|89244.4|89206|16
1642101170000|2022-01-13 19:12:50|89244.8|89219.8|89244.9|89219.9|89257.3|89219.9|89244.8|89205.5|27
1642101180000|2022-01-13 19:13:00|89245.7|89220.7|89257.8|89207.8|89260.1|89221.1|89245|89207.7|36
1642101190000|2022-01-13 19:13:10|89257.9|89207.9|89250.5|89225.5|89260|89226.1|89247|89207.9|22
1642101200000|2022-01-13 19:13:20|89251.1|89226.1|89263.1|89213.1|89263.1|89226.2|89250.4|89212.9|12
1642101210000|2022-01-13 19:13:30|89263|89213|89263.6|89213.6|89263.8|89213.8|89261.8|89211.8|31
1642101220000|2022-01-13 19:13:40|89262.5|89212.5|89268.4|89218.4|89269|89229.1|89254.1|89212.5|31
1642101230000|2022-01-13 19:13:50|89268.1|89218.1|89267.7|89217.7|89268.3|89218.3|89266.8|89216.8|28
1642101240000|2022-01-13 19:14:00|89267.9|89217.9|89268|89218|89268.9|89218.9|89266.8|89216.8|16
1642101250000|2022-01-13 19:14:10|89268.4|89218.4|89256|89231|89269.2|89231|89256|89218.3|20
1642101260000|2022-01-13 19:14:20|89255.1|89230.1|89270.3|89220.3|89271|89233.1|89255.1|89219.8|16
1642101270000|2022-01-13 19:14:30|89270.4|89220.4|89270.1|89220.1|89271|89221|89269.6|89219.6|16
1642101280000|2022-01-13 19:14:40|89270|89220|89270.6|89220.6|89271.2|89221.2|89269.8|89219.8|13
1642101290000|2022-01-13 19:14:50|89270.5|89220.5|89269.5|89219.5|89270.5|89220.5|89269.3|89219.3|12
1642101300000|2022-01-13 19:15:00|89269.4|89219.4|89269.9|89219.9|89270.1|89220.1|89268.8|89218.8|21
1642101310000|2022-01-13 19:15:10|89270.1|89220.1|89270.1|89220.1|89270.4|89220.4|89268.9|89218.9|9
1642101320000|2022-01-13 19:15:20|89269.8|89219.8|89269.1|89219.1|89270.2|89220.2|89268.9|89218.9|18
1642101330000|2022-01-13 19:15:30|89269.5|89219.5|89256.2|89231.2|89270.1|89232.1|89254.9|89219.5|23
1642101340000|2022-01-13 19:15:40|89256.6|89231.6|89257.6|89232.6|89257.6|89232.6|89256.3|89231.3|16
1642101350000|2022-01-13 19:15:50|89257.7|89232.7|89258.1|89233.1|89258.6|89233.6|89256.7|89231.7|19
1642101360000|2022-01-13 19:16:00|89257.5|89232.5|89259|89234|89259|89234|89256.7|89231.7|13
1642101370000|2022-01-13 19:16:10|89258.9|89233.9|89259.1|89234.1|89259.7|89234.7|89257.1|89232.1|18
1642101380000|2022-01-13 19:16:20|89258.9|89233.9|89277.8|89227.8|89279.8|89242.9|89258.9|89226.1|35
1642101390000|2022-01-13 19:16:30|89277.7|89227.7|89279.4|89229.4|89279.8|89229.8|89277.6|89227.6|19
1642101400000|2022-01-13 19:16:40|89279.3|89229.3|89279.8|89229.8|89280|89230|89279.2|89229.2|7
1642101410000|2022-01-13 19:16:50|89279.7|89229.7|89264.7|89239.7|89279.7|89240.1|89264.6|89227.3|22
1642101420000|2022-01-13 19:17:00|89264.6|89239.6|89279|89229|89279.2|89239.6|89264.6|89227.5|30
1642101430000|2022-01-13 19:17:10|89278.9|89228.9|89279.8|89229.8|89280.3|89230.3|89277.4|89227.4|42
1642101440000|2022-01-13 19:17:20|89279|89229|89278.5|89228.5|89279.7|89229.7|89278|89228|23
1642101450000|2022-01-13 19:17:30|89278.6|89228.6|89292.8|89242.8|89294|89252.9|89270.6|89227.8|47
1642101460000|2022-01-13 19:17:40|89291.4|89241.4|89289.6|89239.6|89291.4|89241.4|89288|89238|23
1642101470000|2022-01-13 19:17:50|89289.4|89239.4|89290.6|89240.6|89290.6|89240.6|89289.2|89239.2|19
1642101480000|2022-01-13 19:18:00|89290.5|89240.5|89293.4|89243.4|89293.9|89255.9|89280.8|89240.3|19
1642101490000|2022-01-13 19:18:10|89293.3|89243.3|89292.1|89242.1|89293.3|89243.3|89291.3|89241.3|20
1642101500000|2022-01-13 19:18:20|89292.2|89242.2|89298.4|89248.4|89298.6|89257.1|89282.1|89242.2|26
1642101510000|2022-01-13 19:18:30|89298|89248|89300.1|89250.1|89300.1|89250.1|89297.4|89247.4|29
1642101520000|2022-01-13 19:18:40|89299.9|89249.9|89297.5|89247.5|89299.9|89249.9|89297.2|89247.2|18
1642101530000|2022-01-13 19:18:50|89297.4|89247.4|89285.3|89260.3|89299.9|89261.7|89284.8|89246.5|23
1642101540000|2022-01-13 19:19:00|89297.9|89247.9|89297|89247|89298.4|89248.4|89296.8|89246.8|33
1642101550000|2022-01-13 19:19:10|89297.1|89247.1|89299.2|89249.2|89299.2|89249.2|89297|89247|26
1642101560000|2022-01-13 19:19:20|89298.5|89248.5|89282.4|89257.4|89299.2|89257.4|89282.4|89246.8|22
1642101570000|2022-01-13 19:19:30|89280.7|89255.7|89293.2|89243.2|89294.5|89255.7|89280.7|89242.4|33
1642101580000|2022-01-13 19:19:40|89294.1|89244.1|89284.2|89234.2|89294.1|89244.1|89279.9|89229.9|41
1642101590000|2022-01-13 19:19:50|89284.6|89234.6|89281.3|89231.3|89284.6|89234.6|89280.2|89230.2|36
1642101600000|2022-01-13 19:20:00|89281.2|89231.2|89275.5|89225.5|89281.2|89231.2|89274.9|89224.9|41
1642101610000|2022-01-13 19:20:10|89275.3|89225.3|89270.5|89245.5|89283.7|89245.7|89268.5|89225.3|46
1642101620000|2022-01-13 19:20:20|89270.7|89245.7|89289|89239|89290.3|89253|89269.8|89239|42
1642101630000|2022-01-13 19:20:30|89289.9|89239.9|89291.8|89241.8|89293.3|89243.3|89289.9|89239.9|31
1642101640000|2022-01-13 19:20:40|89292.9|89242.9|89292.4|89242.4|89293.3|89243.3|89291.4|89241.4|12
1642101650000|2022-01-13 19:20:50|89292.6|89242.6|89292|89242|89293.2|89243.2|89291.4|89241.4|24
1642101660000|2022-01-13 19:21:00|89291.9|89241.9|89292.4|89242.4|89294.4|89252.6|89277.5|89241|49
1642101670000|2022-01-13 19:21:10|89292.3|89242.3|89299.5|89249.5|89299.5|89249.5|89291.2|89241.2|33
1642101680000|2022-01-13 19:21:20|89299.6|89249.6|89301.8|89251.8|89303.7|89253.7|89299.5|89249.5|36
1642101690000|2022-01-13 19:21:30|89301.7|89251.7|89298.8|89248.8|89302|89252|89298.1|89248.1|55
1642101700000|2022-01-13 19:21:40|89298.7|89248.7|89302.7|89252.7|89303.5|89253.5|89297.1|89247.1|26
1642101710000|2022-01-13 19:21:50|89302.1|89252.1|89300.9|89250.9|89302.5|89252.5|89300.8|89250.8|20
1642101720000|2022-01-13 19:22:00|89301|89251|89306.2|89256.2|89306.2|89256.2|89301|89251|25
1642101730000|2022-01-13 19:22:10|89306.3|89256.3|89302.2|89252.2|89306.3|89256.3|89301.9|89251.9|39
1642101740000|2022-01-13 19:22:20|89302.3|89252.3|89303.4|89253.4|89303.8|89253.8|89301.8|89251.8|20
1642101750000|2022-01-13 19:22:30|89303.6|89253.6|89301.2|89251.2|89303.6|89253.6|89299.6|89249.6|42
1642101760000|2022-01-13 19:22:40|89301|89251|89299.3|89249.3|89301.9|89251.9|89299.3|89249.3|29
1642101770000|2022-01-13 19:22:50|89299.2|89249.2|89298.8|89248.8|89300.8|89250.8|89298.8|89248.8|37
1642101780000|2022-01-13 19:23:00|89298.5|89248.5|89297.9|89247.9|89300.3|89259.4|89283.6|89246.2|32
1642101790000|2022-01-13 19:23:10|89297.6|89247.6|89299.7|89249.7|89300.2|89250.2|89297.6|89247.6|32
1642101800000|2022-01-13 19:23:20|89299.9|89249.9|89307|89257|89307.3|89257.3|89299.9|89249.9|36
1642101810000|2022-01-13 19:23:30|89306.9|89256.9|89306.1|89256.1|89306.9|89256.9|89306|89256|30
1642101820000|2022-01-13 19:23:40|89306|89256|89302|89252|89306.9|89256.9|89298.9|89248.9|40
1642101830000|2022-01-13 19:23:50|89301.4|89251.4|89301.1|89251.1|89302.5|89252.5|89300.2|89250.2|33
1642101840000|2022-01-13 19:24:00|89301.5|89251.5|89303.3|89253.3|89303.3|89253.3|89301.5|89251.5|38
1642101850000|2022-01-13 19:24:10|89303.2|89253.2|89301.9|89251.9|89303.2|89253.2|89301.5|89251.5|16
1642101860000|2022-01-13 19:24:20|89301.3|89251.3|89302.9|89252.9|89304.7|89254.7|89301.3|89251.3|15
1642101870000|2022-01-13 19:24:30|89303.5|89253.5|89302.8|89252.8|89304.4|89254.4|89301.6|89251.6|29
1642101880000|2022-01-13 19:24:40|89303.1|89253.1|89303.4|89253.4|89304.2|89254.2|89302|89252|22
1642101890000|2022-01-13 19:24:50|89303.3|89253.3|89301.5|89251.5|89303.4|89253.4|89301|89251|27
1642101900000|2022-01-13 19:25:00|89301.1|89251.1|89303.4|89253.4|89304.9|89254.9|89300.8|89250.8|32
1642101910000|2022-01-13 19:25:10|89303.1|89253.1|89301.9|89251.9|89303.2|89253.2|89300.7|89250.7|38
1642101920000|2022-01-13 19:25:20|89302|89252|89304.1|89254.1|89304.3|89254.3|89302|89252|19
1642101930000|2022-01-13 19:25:30|89304.2|89254.2|89307.4|89257.4|89308|89258|89303.9|89253.9|18
1642101940000|2022-01-13 19:25:40|89306.9|89256.9|89310.3|89260.3|89310.3|89260.3|89304.7|89254.7|18
1642101950000|2022-01-13 19:25:50|89309.7|89259.7|89310.3|89260.3|89311.1|89261.1|89309.6|89259.6|31
1642101960000|2022-01-13 19:26:00|89310.2|89260.2|89308|89258|89310.2|89260.2|89306.2|89256.2|32
1642101970000|2022-01-13 19:26:10|89308.4|89258.4|89308.2|89258.2|89309|89259|89308|89258|20
1642101980000|2022-01-13 19:26:20|89308.1|89258.1|89311.1|89261.1|89311.2|89261.2|89307.9|89257.9|14
1642101990000|2022-01-13 19:26:30|89311|89261|89318.2|89268.2|89318.2|89268.2|89309.3|89259.3|30
1642102000000|2022-01-13 19:26:40|89318.7|89268.7|89315.6|89265.6|89322.3|89272.3|89315.3|89265.3|49
1642102010000|2022-01-13 19:26:50|89317.2|89267.2|89319.7|89269.7|89320.5|89270.5|89317.2|89267.2|26
1642102020000|2022-01-13 19:27:00|89319.6|89269.6|89321.7|89271.7|89322.5|89272.5|89314|89264|46
1642102030000|2022-01-13 19:27:10|89321.3|89271.3|89320.7|89270.7|89321.3|89271.3|89319.3|89269.3|26
1642102040000|2022-01-13 19:27:20|89320.5|89270.5|89322.7|89272.7|89322.7|89272.7|89320.5|89270.5|25
1642102050000|2022-01-13 19:27:30|89323|89273|89317.4|89267.4|89323.8|89273.8|89317.1|89267.1|31
1642102060000|2022-01-13 19:27:40|89317.5|89267.5|89318.9|89268.9|89319.6|89269.6|89316.9|89266.9|22
1642102070000|2022-01-13 19:27:50|89318.5|89268.5|89317.6|89267.6|89318.9|89268.9|89317.6|89267.6|19
1642102080000|2022-01-13 19:28:00|89317.7|89267.7|89316.5|89266.5|89318.4|89268.4|89316.5|89266.5|25
1642102090000|2022-01-13 19:28:10|89316.7|89266.7|89318.1|89268.1|89318.8|89268.8|89316.4|89266.4|36
1642102100000|2022-01-13 19:28:20|89317.2|89267.2|89318.3|89268.3|89318.8|89268.8|89315.2|89265.2|27
1642102110000|2022-01-13 19:28:30|89318.2|89268.2|89317.5|89267.5|89318.7|89268.7|89317.5|89267.5|23
1642102120000|2022-01-13 19:28:40|89317.7|89267.7|89317.6|89267.6|89317.7|89267.7|89315.5|89265.5|23
1642102130000|2022-01-13 19:28:50|89317.2|89267.2|89319.7|89269.7|89320|89270|89317.2|89267.2|33
1642102140000|2022-01-13 19:29:00|89319.5|89269.5|89317.6|89267.6|89320|89270|89316.7|89266.7|31
1642102150000|2022-01-13 19:29:10|89317.3|89267.3|89317.2|89267.2|89319.6|89269.6|89316.8|89266.8|36
1642102160000|2022-01-13 19:29:20|89316.9|89266.9|89318|89268|89319|89269|89316.5|89266.5|30
1642102170000|2022-01-13 19:29:30|89318.1|89268.1|89319.1|89269.1|89319.4|89269.4|89317.6|89267.6|23
1642102180000|2022-01-13 19:29:40|89319.4|89269.4|89321|89271|89321.8|89271.8|89319.1|89269.1|29
1642102190000|2022-01-13 19:29:50|89320.9|89270.9|89320.9|89270.9|89320.9|89270.9|89319.4|89269.4|12
1642102200000|2022-01-13 19:30:00|89320.7|89270.7|89318.7|89268.7|89320.7|89270.7|89318|89268|23
1642102210000|2022-01-13 19:30:10|89318.9|89268.9|89320.2|89270.2|89321.5|89271.5|89318.2|89268.2|13
1642102220000|2022-01-13 19:30:20|89319.2|89269.2|89320|89270|89321|89271|89318.3|89268.3|22
1642102230000|2022-01-13 19:30:30|89319.3|89269.3|89320|89270|89321.9|89284.8|89308.2|89269.1|32
1642102240000|2022-01-13 19:30:40|89310.8|89285.8|89322.8|89272.8|89323.8|89286.4|89308.8|89271|47
1642102250000|2022-01-13 19:30:50|89323.4|89273.4|89317.2|89267.2|89323.4|89286.1|89304.1|89266.7|38
1642102260000|2022-01-13 19:31:00|89317.3|89267.3|89317.9|89267.9|89321.7|89271.7|89316.5|89266.5|33
1642102270000|2022-01-13 19:31:10|89318.2|89268.2|89318.6|89268.6|89318.8|89268.8|89313.7|89263.7|27
1642102280000|2022-01-13 19:31:20|89320.3|89270.3|89316.6|89266.6|89320.8|89270.8|89313.4|89263.4|41
1642102290000|2022-01-13 19:31:30|89317.2|89267.2|89318|89268|89318.1|89268.1|89315.8|89265.8|26
1642102300000|2022-01-13 19:31:40|89318.2|89268.2|89320.6|89270.6|89323.2|89273.2|89314.9|89264.9|45
1642102310000|2022-01-13 19:31:50|89320.4|89270.4|89322.7|89272.7|89322.8|89272.8|89320.2|89270.2|52
1642102320000|2022-01-13 19:32:00|89322.8|89272.8|89323.4|89273.4|89324.1|89274.1|89321.6|89271.6|35
1642102330000|2022-01-13 19:32:10|89323.6|89273.6|89323.5|89273.5|89324.4|89274.4|89321.4|89271.4|47
1642102340000|2022-01-13 19:32:20|89323.9|89273.9|89333.5|89283.5|89335.8|89285.8|89323.9|89273.9|53
1642102350000|2022-01-13 19:32:30|89333.4|89283.4|89335|89285|89335|89285|89332.6|89282.6|36
1642102360000|2022-01-13 19:32:40|89335.1|89285.1|89336.7|89286.7|89338.2|89288.2|89334.8|89284.8|30
1642102370000|2022-01-13 19:32:50|89337|89287|89334.2|89284.2|89337.4|89287.4|89333.7|89283.7|31
1642102380000|2022-01-13 19:33:00|89334.5|89284.5|89332.6|89282.6|89335|89285|89330|89280|45
1642102390000|2022-01-13 19:33:10|89332.9|89282.9|89331.6|89281.6|89332.9|89282.9|89330.9|89280.9|23
1642102400000|2022-01-13 19:33:20|89331.9|89281.9|89331.1|89281.1|89335.7|89298|89322.6|89281.1|33
1642102410000|2022-01-13 19:33:30|89332.4|89282.4|89314.5|89289.5|89332.5|89290.7|89314.5|89280.7|21
1642102420000|2022-01-13 19:33:40|89315.7|89290.7|89328.3|89278.3|89329.6|89290.8|89315.7|89274.6|46
1642102430000|2022-01-13 19:33:50|89328.2|89278.2|89323.3|89298.3|89329.4|89298.3|89321.9|89275.3|32
1642102440000|2022-01-13 19:34:00|89323.2|89298.2|89334.5|89284.5|89334.7|89298.6|89321.4|89280.9|28
1642102450000|2022-01-13 19:34:10|89334|89284|89333.9|89283.9|89334.6|89284.6|89332.9|89282.9|30
1642102460000|2022-01-13 19:34:20|89334.3|89284.3|89330.8|89280.8|89334.3|89284.3|89330.2|89280.2|26
1642102470000|2022-01-13 19:34:30|89331.1|89281.1|89330.3|89280.3|89331.2|89281.2|89329.4|89279.4|22
1642102480000|2022-01-13 19:34:40|89330.2|89280.2|89330.7|89280.7|89330.8|89280.8|89328.8|89278.8|26
1642102490000|2022-01-13 19:34:50|89330.5|89280.5|89326.1|89276.1|89330.5|89280.5|89326.1|89276.1|23
1642102500000|2022-01-13 19:35:00|89326|89276|89324.9|89274.9|89328|89278|89323.3|89273.3|51
1642102510000|2022-01-13 19:35:10|89325.2|89275.2|89323|89273|89325.7|89275.7|89322.8|89272.8|36
1642102520000|2022-01-13 19:35:20|89323.6|89273.6|89325.3|89275.3|89326.3|89276.3|89323.6|89273.6|33
1642102530000|2022-01-13 19:35:30|89325.4|89275.4|89318.1|89293.1|89330.3|89293.5|89317.9|89275.2|38
1642102540000|2022-01-13 19:35:40|89318.4|89293.4|89316.9|89291.9|89318.6|89293.6|89315.8|89290.8|23
1642102550000|2022-01-13 19:35:50|89317.4|89292.4|89314.1|89289.1|89317.6|89292.6|89313.8|89288.8|24
1642102560000|2022-01-13 19:36:00|89314.2|89289.2|89316.9|89291.9|89316.9|89291.9|89314|89289|18
1642102570000|2022-01-13 19:36:10|89317|89292|89317.7|89292.7|89323.1|89298.1|89315.9|89290.9|25
1642102580000|2022-01-13 19:36:20|89317.3|89292.3|89319.7|89294.7|89323.4|89298.4|89317.3|89292.3|35
1642102590000|2022-01-13 19:36:30|89319.5|89294.5|89317.4|89292.4|89320.6|89295.6|89317.2|89292.2|21
1642102600000|2022-01-13 19:36:40|89317.1|89292.1|89319.9|89269.9|89325.3|89292.7|89308.9|89269.6|42
1642102610000|2022-01-13 19:36:50|89321.8|89271.8|89323.7|89273.7|89323.7|89273.7|89319.6|89269.6|31
1642102620000|2022-01-13 19:37:00|89323.6|89273.6|89315|89290|89327.1|89290|89315|89273.6|24
1642102630000|2022-01-13 19:37:10|89314.4|89289.4|89314.8|89289.8|89315.7|89290.7|89314.3|89289.3|29
1642102640000|2022-01-13 19:37:20|89314.9|89289.9|89325.4|89275.4|89325.9|89289.9|89310.6|89273.1|30
1642102650000|2022-01-13 19:37:30|89325.5|89275.5|89325|89275|89326.1|89276.1|89322.6|89272.6|20
1642102660000|2022-01-13 19:37:40|89324.4|89274.4|89324.5|89274.5|89325.4|89275.4|89323.1|89273.1|29
1642102670000|2022-01-13 19:37:50|89324.3|89274.3|89312.1|89287.1|89327|89290.7|89309.5|89273.7|36
1642102680000|2022-01-13 19:38:00|89312.4|89287.4|89311.3|89286.3|89314.3|89289.3|89311.3|89286.3|35
1642102690000|2022-01-13 19:38:10|89311.2|89286.2|89312.2|89287.2|89312.4|89287.4|89310.9|89285.9|13
1642102700000|2022-01-13 19:38:20|89312.1|89287.1|89313.1|89288.1|89313.2|89288.2|89312.1|89287.1|28
1642102710000|2022-01-13 19:38:30|89313.2|89288.2|89316|89291|89316.6|89291.6|89313.2|89288.2|35
1642102720000|2022-01-13 19:38:40|89315.6|89290.6|89313.8|89288.8|89316.4|89291.4|89313.8|89288.8|28
1642102730000|2022-01-13 19:38:50|89313.9|89288.9|89314.4|89289.4|89314.5|89289.5|89313.5|89288.5|16
1642102740000|2022-01-13 19:39:00|89314.5|89289.5|89312.2|89287.2|89326.4|89289.7|89312|89276|11
1642102750000|2022-01-13 19:39:10|89312.5|89287.5|89316|89291|89317|89292|89312.4|89287.4|26
1642102760000|2022-01-13 19:39:20|89315.9|89290.9|89317.6|89292.6|89317.6|89292.6|89315.2|89290.2|29
1642102770000|2022-01-13 19:39:30|89317.9|89292.9|89315.7|89290.7|89317.9|89292.9|89315.3|89290.3|24
1642102780000|2022-01-13 19:39:40|89315.8|89290.8|89314.6|89289.6|89328|89290.8|89309.4|89275|51
1642102790000|2022-01-13 19:39:50|89314|89289|89313.8|89288.8|89314.7|89289.7|89312.8|89287.8|29
1642102800000|2022-01-13 19:40:00|89313.7|89288.7|89312.6|89287.6|89314.4|89289.4|89312.6|89287.6|29
1642102810000|2022-01-13 19:40:10|89312.5|89287.5|89316.4|89291.4|89316.4|89291.4|89312.5|89287.5|37
1642102820000|2022-01-13 19:40:20|89316|89291|89318.8|89293.8|89319.2|89294.2|89315.3|89290.3|31
1642102830000|2022-01-13 19:40:30|89318.7|89293.7|89313.6|89288.6|89331.2|89293.8|89311.8|89280.7|23
1642102840000|2022-01-13 19:40:40|89313.4|89288.4|89312.8|89287.8|89327.9|89291.4|89311.9|89275|34
1642102850000|2022-01-13 19:40:50|89313|89288|89311.8|89286.8|89314.8|89289.8|89311.3|89286.3|37
1642102860000|2022-01-13 19:41:00|89311.4|89286.4|89310.5|89285.5|89311.9|89286.9|89309.5|89284.5|28
1642102870000|2022-01-13 19:41:10|89312.6|89287.6|89316.8|89291.8|89317.1|89292.1|89312.6|89287.6|44
1642102880000|2022-01-13 19:41:20|89317.1|89292.1|89316.1|89291.1|89317.1|89292.1|89315.9|89290.9|22
1642102890000|2022-01-13 19:41:30|89316.2|89291.2|89315.3|89290.3|89316.5|89291.5|89315.1|89290.1|19
1642102900000|2022-01-13 19:41:40|89315.1|89290.1|89320.7|89295.7|89323.7|89298.7|89315.1|89290.1|33
1642102910000|2022-01-13 19:41:50|89320.8|89295.8|89319.9|89294.9|89322.8|89297.8|89319.4|89294.4|39
1642102920000|2022-01-13 19:42:00|89319.4|89294.4|89318.4|89293.4|89320.9|89295.9|89317.1|89292.1|31
1642102930000|2022-01-13 19:42:10|89319.1|89294.1|89318.5|89293.5|89319.1|89294.1|89317.9|89292.9|19
1642102940000|2022-01-13 19:42:20|89318.8|89293.8|89318.9|89293.9|89319.4|89294.4|89318.8|89293.8|12
1642102950000|2022-01-13 19:42:30|89318.8|89293.8|89319.3|89294.3|89319.5|89294.5|89318.2|89293.2|30
1642102960000|2022-01-13 19:42:40|89319.5|89294.5|89322|89297|89322.8|89297.8|89319.5|89294.5|28
1642102970000|2022-01-13 19:42:50|89322.1|89297.1|89323.8|89298.8|89324.6|89299.6|89321.3|89296.3|30
1642102980000|2022-01-13 19:43:00|89324.6|89299.6|89319.4|89294.4|89324.6|89299.6|89319.3|89294.3|43
1642102990000|2022-01-13 19:43:10|89321.4|89296.4|89323.1|89298.1|89323.5|89298.5|89319.9|89294.9|50
1642103000000|2022-01-13 19:43:20|89323.6|89298.6|89322.4|89297.4|89323.8|89298.8|89321.4|89296.4|29
1642103010000|2022-01-13 19:43:30|89322.1|89297.1|89321.1|89296.1|89324|89299|89320.8|89295.8|25
1642103020000|2022-01-13 19:43:40|89321.7|89296.7|89316.8|89291.8|89321.7|89296.7|89316.5|89291.5|31
1642103030000|2022-01-13 19:43:50|89317.1|89292.1|89326.4|89276.4|89327.2|89292.3|89316|89276.2|36
1642103040000|2022-01-13 19:44:00|89326.1|89276.1|89323.6|89273.6|89327.7|89277.7|89323|89273|34
1642103050000|2022-01-13 19:44:10|89323.9|89273.9|89312.9|89287.9|89325.8|89287.9|89311.9|89273.9|22
1642103060000|2022-01-13 19:44:20|89313.1|89288.1|89313.2|89288.2|89313.3|89288.3|89311.9|89286.9|19
1642103070000|2022-01-13 19:44:30|89313.1|89288.1|89322.8|89272.8|89323.7|89288.2|89311.1|89272.5|32
1642103080000|2022-01-13 19:44:40|89323.1|89273.1|89318.5|89268.5|89323.1|89285.6|89309.4|89266.6|38
1642103090000|2022-01-13 19:44:50|89316.5|89266.5|89314.8|89264.8|89319.1|89269.1|89314.6|89264.6|35
1642103100000|2022-01-13 19:45:00|89314.1|89264.1|89320|89270|89321.4|89271.4|89314.1|89264.1|36
1642103110000|2022-01-13 19:45:10|89320.5|89270.5|89319.6|89269.6|89321.8|89282.3|89305.9|89267.1|37
1642103120000|2022-01-13 19:45:20|89319|89269|89317.3|89267.3|89320.1|89270.1|89317.3|89267.3|29
1642103130000|2022-01-13 19:45:30|89318|89268|89317.3|89267.3|89319.5|89269.5|89315.9|89265.9|28
1642103140000|2022-01-13 19:45:40|89317.1|89267.1|89314.5|89264.5|89317.5|89267.5|89311.3|89261.3|38
1642103150000|2022-01-13 19:45:50|89314.4|89264.4|89314.1|89264.1|89315.4|89265.4|89314|89264|28
1642103160000|2022-01-13 19:46:00|89313.8|89263.8|89315.3|89265.3|89315.4|89265.4|89313.8|89263.8|21
1642103170000|2022-01-13 19:46:10|89315.4|89265.4|89315.3|89265.3|89317.4|89278.3|89301|89260.3|33
1642103180000|2022-01-13 19:46:20|89312.5|89262.5|89312.9|89262.9|89313.9|89263.9|89311.8|89261.8|24
1642103190000|2022-01-13 19:46:30|89313.3|89263.3|89311.4|89261.4|89315.1|89265.1|89310.9|89260.9|28
1642103200000|2022-01-13 19:46:40|89311.5|89261.5|89309|89259|89311.6|89261.6|89306.6|89256.6|44
1642103210000|2022-01-13 19:46:50|89309.6|89259.6|89308.3|89258.3|89310.4|89260.4|89307.7|89257.7|36
1642103220000|2022-01-13 19:47:00|89308.5|89258.5|89311.8|89261.8|89313.3|89263.3|89308.5|89258.5|35
1642103230000|2022-01-13 19:47:10|89312|89262|89312|89262|89312.6|89262.6|89310.9|89260.9|26
1642103240000|2022-01-13 19:47:20|89311.6|89261.6|89310.5|89260.5|89312.2|89262.2|89310.2|89260.2|21
1642103250000|2022-01-13 19:47:30|89310.3|89260.3|89307.9|89257.9|89310.4|89260.4|89307.8|89257.8|23
1642103260000|2022-01-13 19:47:40|89307.6|89257.6|89297.7|89272.7|89311.6|89275.1|89297.6|89257.5|35
1642103270000|2022-01-13 19:47:50|89299.9|89274.9|89299.2|89274.2|89299.9|89274.9|89298.5|89273.5|17
1642103280000|2022-01-13 19:48:00|89299.4|89274.4|89311.7|89261.7|89318|89279.2|89299.4|89261.7|55
1642103290000|2022-01-13 19:48:10|89311.8|89261.8|89314.7|89264.7|89316.4|89279.7|89302|89261|54
1642103300000|2022-01-13 19:48:20|89314.4|89264.4|89316|89266|89316.8|89266.8|89313.7|89263.7|47
1642103310000|2022-01-13 19:48:30|89316.1|89266.1|89316.3|89266.3|89316.4|89266.4|89314.3|89264.3|34
1642103320000|2022-01-13 19:48:40|89316.1|89266.1|89318.6|89268.6|89319|89284.1|89306.7|89266|47
1642103330000|2022-01-13 19:48:50|89318.7|89268.7|89304.6|89279.6|89318.7|89281.1|89304.3|89267.2|27
1642103340000|2022-01-13 19:49:00|89304.5|89279.5|89305|89280|89305.9|89280.9|89304.4|89279.4|13
1642103350000|2022-01-13 19:49:10|89305.1|89280.1|89301.1|89276.1|89305.4|89280.4|89301.1|89276.1|24
1642103360000|2022-01-13 19:49:20|89302.2|89277.2|89317.2|89267.2|89319.4|89277.2|89301.6|89264.2|40
1642103370000|2022-01-13 19:49:30|89318.4|89268.4|89316.2|89266.2|89318.4|89268.4|89313.5|89263.5|23
1642103380000|2022-01-13 19:49:40|89315.8|89265.8|89305.7|89280.7|89315.8|89282.4|89303.8|89265.6|34
1642103390000|2022-01-13 19:49:50|89305.6|89280.6|89310.1|89285.1|89310.1|89285.1|89305.6|89280.6|39
1642103400000|2022-01-13 19:50:00|89308.9|89283.9|89306.6|89281.6|89319.8|89283.9|89305.6|89268.1|41
1642103410000|2022-01-13 19:50:10|89306.2|89281.2|89306.4|89281.4|89307.3|89282.3|89306|89281|19
1642103420000|2022-01-13 19:50:20|89307.2|89282.2|89306.4|89281.4|89307.2|89282.2|89306.4|89281.4|12
1642103430000|2022-01-13 19:50:30|89306.8|89281.8|89321.6|89271.6|89321.8|89284.8|89306.1|89270.4|30
1642103440000|2022-01-13 19:50:40|89321.4|89271.4|89307.8|89282.8|89321.6|89283.2|89307.3|89269.4|24
1642103450000|2022-01-13 19:50:50|89307.3|89282.3|89318.5|89268.5|89319.5|89282.3|89306.4|89268.4|21
1642103460000|2022-01-13 19:51:00|89318.1|89268.1|89312.6|89262.6|89318.4|89278.2|89301.7|89262.6|36
1642103470000|2022-01-13 19:51:10|89313.7|89263.7|89312|89262|89313.7|89263.7|89311.6|89261.6|31
1642103480000|2022-01-13 19:51:20|89311.9|89261.9|89312.3|89262.3|89312.4|89262.4|89311|89261|25
1642103490000|2022-01-13 19:51:30|89312.5|89262.5|89300|89275|89313.5|89275.6|89299|89261.4|37
1642103500000|2022-01-13 19:51:40|89300.1|89275.1|89299.3|89274.3|89300.4|89275.4|89299.2|89274.2|25
1642103510000|2022-01-13 19:51:50|89299.4|89274.4|89312.1|89262.1|89312.6|89274.6|89298.8|89257.7|40
1642103520000|2022-01-13 19:52:00|89312.4|89262.4|89311.5|89261.5|89313.5|89263.5|89310.8|89260.8|37
1642103530000|2022-01-13 19:52:10|89311.4|89261.4|89309.8|89259.8|89311.4|89261.4|89309.8|89259.8|23
1642103540000|2022-01-13 19:52:20|89309.9|89259.9|89306.8|89256.8|89309.9|89259.9|89305.3|89255.3|37
1642103550000|2022-01-13 19:52:30|89306.7|89256.7|89306.5|89256.5|89306.9|89256.9|89306|89256|20
1642103560000|2022-01-13 19:52:40|89306.8|89256.8|89306.7|89256.7|89307.4|89257.4|89306.4|89256.4|18
1642103570000|2022-01-13 19:52:50|89306.5|89256.5|89308.6|89258.6|89308.6|89258.6|89306.2|89256.2|22
1642103580000|2022-01-13 19:53:00|89307.9|89257.9|89307.4|89257.4|89310.9|89260.9|89304.5|89254.5|33
1642103590000|2022-01-13 19:53:10|89308.3|89258.3|89314.8|89264.8|89316.9|89266.9|89306.6|89256.6|40
1642103600000|2022-01-13 19:53:20|89314.7|89264.7|89314.2|89264.2|89315.8|89265.8|89312.2|89262.2|28
1642103610000|2022-01-13 19:53:30|89313.8|89263.8|89313.8|89263.8|89315.8|89275.1|89299.6|89262.7|29
1642103620000|2022-01-13 19:53:40|89314.7|89264.7|89306.1|89256.1|89315.6|89265.6|89304.5|89254.5|35
1642103630000|2022-01-13 19:53:50|89307.1|89257.1|89301.7|89251.7|89307.6|89257.6|89297.5|89247.5|44
1642103640000|2022-01-13 19:54:00|89302.2|89252.2|89293.6|89268.6|89303.1|89271.2|89291.7|89250.8|56
1642103650000|2022-01-13 19:54:10|89295.8|89270.8|89291.3|89266.3|89295.8|89270.8|89290.1|89265.1|45
1642103660000|2022-01-13 19:54:20|89291.6|89266.6|89286.1|89261.1|89303|89267|89286|89249.4|32
1642103670000|2022-01-13 19:54:30|89290.4|89265.4|89287|89262|89290.5|89265.5|89283.1|89258.1|43
1642103680000|2022-01-13 19:54:40|89286.9|89261.9|89291.1|89266.1|89294.4|89269.4|89286.5|89261.5|49
1642103690000|2022-01-13 19:54:50|89292.3|89267.3|89291.4|89266.4|89292.7|89267.7|89286.5|89261.5|31
1642103700000|2022-01-13 19:55:00|89291.5|89266.5|89285.4|89235.4|89295.5|89270.2|89276.8|89233.3|48
1642103710000|2022-01-13 19:55:10|89284.4|89234.4|89278.8|89228.8|89285.3|89235.3|89278|89228|68
1642103720000|2022-01-13 19:55:20|89278|89228|89276.7|89226.7|89282.2|89232.2|89270.8|89220.8|59
1642103730000|2022-01-13 19:55:30|89278.5|89228.5|89277|89227|89281.4|89231.4|89274.7|89224.7|48
1642103740000|2022-01-13 19:55:40|89277.4|89227.4|89274.5|89224.5|89277.8|89227.8|89271.6|89221.6|54
1642103750000|2022-01-13 19:55:50|89274.6|89224.6|89268.8|89218.8|89274.6|89224.6|89267.3|89217.3|46
1642103760000|2022-01-13 19:56:00|89265.1|89215.1|89265.6|89215.6|89267.5|89217.5|89262.6|89212.6|52
1642103770000|2022-01-13 19:56:10|89265.3|89215.3|89262.7|89212.7|89266.9|89216.9|89260.7|89210.7|48
1642103780000|2022-01-13 19:56:20|89262.9|89212.9|89262.2|89212.2|89263.9|89213.9|89261|89211|38
1642103790000|2022-01-13 19:56:30|89261.5|89211.5|89260.7|89210.7|89264.9|89214.9|89257|89207|53
1642103800000|2022-01-13 19:56:40|89260.1|89210.1|89258.4|89208.4|89265.3|89215.3|89256|89206|55
1642103810000|2022-01-13 19:56:50|89257.9|89207.9|89260.5|89210.5|89264.3|89214.3|89257.9|89207.9|51
1642103820000|2022-01-13 19:57:00|89259.9|89209.9|89261.9|89211.9|89263.1|89213.1|89259.9|89209.9|45
1642103830000|2022-01-13 19:57:10|89262.2|89212.2|89257.8|89207.8|89264.8|89214.8|89255.3|89205.3|55
1642103840000|2022-01-13 19:57:20|89258|89208|89256.1|89206.1|89262.2|89221.8|89246.2|89205.2|50
1642103850000|2022-01-13 19:57:30|89241.2|89216.2|89244.2|89219.2|89261.5|89219.6|89241.2|89205.6|47
1642103860000|2022-01-13 19:57:40|89244|89219|89240.8|89215.8|89256.4|89219.9|89238.9|89203.7|50
1642103870000|2022-01-13 19:57:50|89240.1|89215.1|89238.2|89213.2|89247.9|89215.7|89233.6|89197.9|59
1642103880000|2022-01-13 19:58:00|89238.3|89213.3|89242.5|89217.5|89245.1|89220.1|89238.3|89213.3|50
1642103890000|2022-01-13 19:58:10|89242.9|89217.9|89252.5|89227.5|89267|89229.7|89242.9|89216.2|51
1642103900000|2022-01-13 19:58:20|89265.4|89215.4|89257.2|89232.2|89266.9|89232.5|89252.9|89215.4|42
1642103910000|2022-01-13 19:58:30|89257.6|89232.6|89261.1|89211.1|89268.9|89232.6|89249.5|89210.4|51
1642103920000|2022-01-13 19:58:40|89261.2|89211.2|89250.5|89225.5|89263.6|89225.6|89248.7|89211.2|38
1642103930000|2022-01-13 19:58:50|89250.2|89225.2|89250.9|89225.9|89250.9|89225.9|89245.9|89220.9|54
1642103940000|2022-01-13 19:59:00|89250.7|89225.7|89255.7|89230.7|89270.5|89233.5|89250.7|89215|61
1642103950000|2022-01-13 19:59:10|89256.2|89231.2|89255.9|89230.9|89256.2|89231.2|89254.1|89229.1|50
1642103960000|2022-01-13 19:59:20|89255.7|89230.7|89257.4|89232.4|89258.4|89233.4|89255.7|89230.7|56
1642103970000|2022-01-13 19:59:30|89254.4|89229.4|89261.7|89236.7|89262.7|89237.7|89254|89229|60
1642103980000|2022-01-13 19:59:40|89261.4|89236.4|89265.8|89240.8|89266.7|89241.7|89261.4|89236.4|50
1642103990000|2022-01-13 19:59:50|89265.9|89240.9|89259.6|89234.6|89275.7|89240.9|89259.4|89225.7|60
1642104000000|2022-01-13 20:00:00|89260.6|89235.6|89267.5|89242.5|89279|89243|89260.6|89225.7|47
1642104010000|2022-01-13 20:00:10|89267.8|89242.8|89278|89228|89278|89244.7|89264|89225.8|51
1642104020000|2022-01-13 20:00:20|89277.9|89227.9|89263.6|89238.6|89277.9|89239.6|89263.4|89223.9|58
1642104030000|2022-01-13 20:00:30|89263.2|89238.2|89275.5|89225.5|89276.6|89238.7|89262|89224.6|48
1642104040000|2022-01-13 20:00:40|89275.6|89225.6|89262.2|89237.2|89276.9|89239.2|89261.9|89225.6|48
1642104050000|2022-01-13 20:00:50|89262.3|89237.3|89258.9|89233.9|89274.7|89237.4|89257.6|89222.9|49
1642104060000|2022-01-13 20:01:00|89258.4|89233.4|89268.9|89218.9|89271.1|89236.9|89255.7|89216.5|64
1642104070000|2022-01-13 20:01:10|89269.3|89219.3|89259.7|89234.7|89273.1|89236.9|89255.2|89219.3|46
1642104080000|2022-01-13 20:01:20|89259.4|89234.4|89260.6|89235.6|89260.7|89235.7|89258.9|89233.9|40
1642104090000|2022-01-13 20:01:30|89260.5|89235.5|89259.8|89234.8|89260.5|89235.5|89259|89234|32
1642104100000|2022-01-13 20:01:40|89259.7|89234.7|89259.6|89234.6|89261.3|89236.3|89259.6|89234.6|32
1642104110000|2022-01-13 20:01:50|89259.3|89234.3|89264.8|89239.8|89265.1|89240.1|89255.6|89230.6|57
1642104120000|2022-01-13 20:02:00|89265|89240|89267.1|89242.1|89267.1|89242.1|89263.8|89238.8|54
1642104130000|2022-01-13 20:02:10|89266.9|89241.9|89279.1|89229.1|89279.1|89246.5|89264|89226.9|51
1642104140000|2022-01-13 20:02:20|89277.4|89227.4|89268.8|89243.8|89281.4|89243.9|89268.8|89227.4|34
1642104150000|2022-01-13 20:02:30|89269|89244|89289.6|89239.6|89291|89250.5|89269|89237.1|65
1642104160000|2022-01-13 20:02:40|89289.5|89239.5|89292.5|89242.5|89292.8|89242.8|89289.2|89239.2|47
1642104170000|2022-01-13 20:02:50|89292.8|89242.8|89296.2|89246.2|89299.2|89249.2|89290.7|89240.7|48
1642104180000|2022-01-13 20:03:00|89296.7|89246.7|89300.2|89250.2|89301.6|89251.6|89296.6|89246.6|41
1642104190000|2022-01-13 20:03:10|89300.1|89250.1|89305.5|89255.5|89305.7|89266.8|89289.7|89250.1|46
1642104200000|2022-01-13 20:03:20|89305.7|89255.7|89313.9|89263.9|89314.8|89274.4|89299.2|89255.1|50
1642104210000|2022-01-13 20:03:30|89314.2|89264.2|89316.3|89266.3|89316.3|89266.3|89313.7|89263.7|35
1642104220000|2022-01-13 20:03:40|89315.6|89265.6|89313.5|89263.5|89315.9|89276.1|89301.1|89261.5|33
1642104230000|2022-01-13 20:03:50|89312.9|89262.9|89317.7|89267.7|89318.1|89277.6|89302.2|89261.6|60
1642104240000|2022-01-13 20:04:00|89317.5|89267.5|89326.1|89276.1|89327.4|89286.9|89308.1|89267.5|61
1642104250000|2022-01-13 20:04:10|89325.6|89275.6|89321.6|89271.6|89326.3|89284.5|89308.2|89269.7|53
1642104260000|2022-01-13 20:04:20|89321.5|89271.5|89319.4|89269.4|89322|89272|89319.2|89269.2|47
1642104270000|2022-01-13 20:04:30|89319.7|89269.7|89322.5|89272.5|89323.2|89281.7|89303.9|89265.4|54
1642104280000|2022-01-13 20:04:40|89321.7|89271.7|89321.6|89271.6|89323.3|89273.3|89320|89270|37
1642104290000|2022-01-13 20:04:50|89321.3|89271.3|89308.1|89283.1|89322.2|89284.4|89306.5|89270.4|48
1642104300000|2022-01-13 20:05:00|89307.7|89282.7|89321|89271|89321.3|89284.3|89305.3|89268.6|51
1642104310000|2022-01-13 20:05:10|89321.3|89271.3|89322.2|89272.2|89323.3|89273.3|89321|89271|35
1642104320000|2022-01-13 20:05:20|89322.4|89272.4|89319.9|89269.9|89323.6|89284.5|89307.3|89269.5|28
1642104330000|2022-01-13 20:05:30|89320.3|89270.3|89317.9|89267.9|89320.3|89270.3|89317|89267|36
1642104340000|2022-01-13 20:05:40|89317.7|89267.7|89317.4|89267.4|89318|89268|89317.3|89267.3|22
1642104350000|2022-01-13 20:05:50|89317.9|89267.9|89321|89271|89321.3|89284.5|89305.8|89267.3|41
1642104360000|2022-01-13 20:06:00|89320.8|89270.8|89307.6|89282.6|89321|89283.3|89305.4|89267.5|36
1642104370000|2022-01-13 20:06:10|89308.6|89283.6|89308.9|89283.9|89318.6|89284.5|89305.7|89267|35
1642104380000|2022-01-13 20:06:20|89309.7|89284.7|89305.4|89280.4|89309.7|89284.7|89304.9|89279.9|36
1642104390000|2022-01-13 20:06:30|89305.7|89280.7|89301|89276|89314.4|89281.7|89300.2|89262.9|40
1642104400000|2022-01-13 20:06:40|89300.6|89275.6|89302.8|89277.8|89303.2|89278.2|89300.5|89275.5|34
1642104410000|2022-01-13 20:06:50|89302.9|89277.9|89303.2|89278.2|89303.2|89278.2|89302.5|89277.5|20
1642104420000|2022-01-13 20:07:00|89303.3|89278.3|89301.9|89276.9|89303.4|89278.4|89301.9|89276.9|35
1642104430000|2022-01-13 20:07:10|89301.7|89276.7|89299.6|89274.6|89302.7|89277.7|89299.6|89274.6|40
1642104440000|2022-01-13 20:07:20|89299.7|89274.7|89310.8|89260.8|89311.2|89274.7|89296|89260.6|35
1642104450000|2022-01-13 20:07:30|89310.7|89260.7|89313.3|89263.3|89313.6|89276.1|89298.7|89260.7|42
1642104460000|2022-01-13 20:07:40|89312.8|89262.8|89312.7|89262.7|89313.7|89263.7|89312.7|89262.7|27
1642104470000|2022-01-13 20:07:50|89313|89263|89313.1|89263.1|89315.8|89265.8|89311.9|89261.9|40
1642104480000|2022-01-13 20:08:00|89313|89263|89314.9|89264.9|89315.8|89276.1|89299.9|89261|61
1642104490000|2022-01-13 20:08:10|89314.7|89264.7|89314.5|89264.5|89315.3|89265.3|89313.9|89263.9|32
1642104500000|2022-01-13 20:08:20|89314.6|89264.6|89301.1|89276.1|89316.1|89278|89301|89264.3|39
1642104510000|2022-01-13 20:08:30|89301|89276|89314.8|89264.8|89314.8|89277.7|89301|89264.8|37
1642104520000|2022-01-13 20:08:40|89315.4|89265.4|89316.9|89266.9|89317.3|89267.3|89315.4|89265.4|45
1642104530000|2022-01-13 20:08:50|89316.5|89266.5|89319.7|89269.7|89320.4|89270.4|89316.3|89266.3|45
1642104540000|2022-01-13 20:09:00|89319.9|89269.9|89322.9|89272.9|89325.2|89275.2|89316.7|89266.7|44
1642104550000|2022-01-13 20:09:10|89323.1|89273.1|89325.5|89275.5|89325.6|89275.6|89322.8|89272.8|21
1642104560000|2022-01-13 20:09:20|89325.6|89275.6|89323.6|89273.6|89325.9|89275.9|89323.6|89273.6|23
1642104570000|2022-01-13 20:09:30|89323.7|89273.7|89317.6|89267.6|89323.7|89273.7|89317.6|89267.6|37
1642104580000|2022-01-13 20:09:40|89317.4|89267.4|89318.7|89268.7|89319|89269|89317.4|89267.4|23
1642104590000|2022-01-13 20:09:50|89318.3|89268.3|89318.2|89268.2|89318.9|89268.9|89317.4|89267.4|32
1642104600000|2022-01-13 20:10:00|89318.5|89268.5|89318.2|89268.2|89319|89269|89318.1|89268.1|17
1642104610000|2022-01-13 20:10:10|89318|89268|89319.8|89269.8|89321.2|89271.2|89317.3|89267.3|22
1642104620000|2022-01-13 20:10:20|89320.8|89270.8|89319.4|89269.4|89320.8|89270.8|89319.4|89269.4|18
1642104630000|2022-01-13 20:10:30|89322|89272|89323.3|89273.3|89324.1|89274.1|89322|89272|29
1642104640000|2022-01-13 20:10:40|89323.9|89273.9|89323.4|89273.4|89323.9|89273.9|89322.7|89272.7|25
1642104650000|2022-01-13 20:10:50|89323.6|89273.6|89329.4|89279.4|89331|89281|89323.4|89273.4|32
1642104660000|2022-01-13 20:11:00|89330|89280|89327.1|89277.1|89330.8|89280.8|89326.2|89276.2|24
1642104670000|2022-01-13 20:11:10|89327.3|89277.3|89327.5|89277.5|89328.4|89278.4|89326.5|89276.5|30
1642104680000|2022-01-13 20:11:20|89327.7|89277.7|89327.7|89277.7|89327.9|89277.9|89327.3|89277.3|22
1642104690000|2022-01-13 20:11:30|89327.8|89277.8|89327.2|89277.2|89328.2|89278.2|89327.1|89277.1|18
1642104700000|2022-01-13 20:11:40|89327.1|89277.1|89331.4|89281.4|89331.4|89281.4|89327|89277|24
1642104710000|2022-01-13 20:11:50|89332.1|89282.1|89331.3|89281.3|89332.8|89282.8|89331.1|89281.1|37
1642104720000|2022-01-13 20:12:00|89331.1|89281.1|89339.7|89289.7|89340.4|89290.4|89331.1|89281.1|41
1642104730000|2022-01-13 20:12:10|89340.3|89290.3|89341.1|89291.1|89342|89292|89340.3|89290.3|25
1642104740000|2022-01-13 20:12:20|89341.4|89291.4|89328|89303|89344.1|89304.5|89327.3|89291.2|31
1642104750000|2022-01-13 20:12:30|89328.2|89303.2|89340.2|89290.2|89341.3|89303.2|89328.2|89290.2|8
1642104760000|2022-01-13 20:12:40|89340|89290|89341.1|89291.1|89341.1|89291.1|89339.8|89289.8|15
1642104770000|2022-01-13 20:12:50|89340.9|89290.9|89347.6|89297.6|89348.1|89298.1|89340.7|89290.7|24
1642104780000|2022-01-13 20:13:00|89348.7|89298.7|89348|89298|89348.7|89298.7|89347.3|89297.3|21
1642104790000|2022-01-13 20:13:10|89348.6|89298.6|89335.1|89310.1|89348.6|89310.6|89333.4|89295.1|33
1642104800000|2022-01-13 20:13:20|89334.7|89309.7|89335.2|89310.2|89336.7|89311.7|89334.5|89309.5|31
1642104810000|2022-01-13 20:13:30|89334.6|89309.6|89348.6|89323.6|89362.9|89325.2|89334.6|89301.5|53
1642104820000|2022-01-13 20:13:40|89348.8|89323.8|89346.8|89321.8|89349.2|89324.2|89346.3|89321.3|39
1642104830000|2022-01-13 20:13:50|89346.6|89321.6|89346.8|89321.8|89346.8|89321.8|89345.6|89320.6|33
1642104840000|2022-01-13 20:14:00|89346.6|89321.6|89360.5|89310.5|89361.3|89323.8|89345.6|89309.8|44
1642104850000|2022-01-13 20:14:10|89360.1|89310.1|89346.4|89321.4|89360.5|89322|89345.6|89308.6|44
1642104860000|2022-01-13 20:14:20|89346.7|89321.7|89348.9|89323.9|89348.9|89323.9|89346.3|89321.3|30
1642104870000|2022-01-13 20:14:30|89349.2|89324.2|89354.8|89329.8|89362.1|89330.8|89347|89310.1|31
1642104880000|2022-01-13 20:14:40|89354.4|89329.4|89356.5|89331.5|89356.7|89331.7|89353.6|89328.6|39
1642104890000|2022-01-13 20:14:50|89356.1|89331.1|89357.4|89332.4|89357.4|89332.4|89355.9|89330.9|23
1642104900000|2022-01-13 20:15:00|89357.8|89332.8|89357.8|89332.8|89369.7|89334.1|89357.1|89318.4|32
1642104910000|2022-01-13 20:15:10|89357.6|89332.6|89357.6|89332.6|89358.6|89333.6|89356.7|89331.7|21
1642104920000|2022-01-13 20:15:20|89357.5|89332.5|89370.1|89320.1|89370.2|89333.9|89357.2|89319.3|21
1642104930000|2022-01-13 20:15:30|89369.8|89319.8|89369|89319|89370.7|89320.7|89366.6|89316.6|32
1642104940000|2022-01-13 20:15:40|89369.1|89319.1|89366.5|89316.5|89369.6|89319.6|89366.5|89316.5|32
1642104950000|2022-01-13 20:15:50|89366.6|89316.6|89361.9|89311.9|89366.6|89316.6|89361.1|89311.1|49
1642104960000|2022-01-13 20:16:00|89362.1|89312.1|89364.3|89314.3|89364.6|89314.6|89361|89311|44
1642104970000|2022-01-13 20:16:10|89364.4|89314.4|89361.2|89311.2|89365.1|89315.1|89360.7|89310.7|33
1642104980000|2022-01-13 20:16:20|89361.3|89311.3|89361.9|89311.9|89362.5|89312.5|89360.6|89310.6|42
1642104990000|2022-01-13 20:16:30|89362|89312|89363.5|89313.5|89363.9|89313.9|89362|89312|29
1642105000000|2022-01-13 20:16:40|89363.3|89313.3|89363.9|89313.9|89363.9|89313.9|89363.1|89313.1|22
1642105010000|2022-01-13 20:16:50|89363.6|89313.6|89362.2|89312.2|89364.5|89314.5|89361.5|89311.5|31
1642105020000|2022-01-13 20:17:00|89362.4|89312.4|89362.9|89312.9|89363.1|89313.1|89362.2|89312.2|26
1642105030000|2022-01-13 20:17:10|89362.7|89312.7|89363.3|89313.3|89364.8|89314.8|89362.6|89312.6|35
1642105040000|2022-01-13 20:17:20|89362.8|89312.8|89363.8|89313.8|89364|89314|89362.8|89312.8|34
1642105050000|2022-01-13 20:17:30|89364.6|89314.6|89363.3|89313.3|89365.3|89315.3|89363.2|89313.2|28
1642105060000|2022-01-13 20:17:40|89362.9|89312.9|89362.9|89312.9|89368.8|89318.8|89362.2|89312.2|35
1642105070000|2022-01-13 20:17:50|89363.7|89313.7|89364.2|89314.2|89365|89315|89362.5|89312.5|30
1642105080000|2022-01-13 20:18:00|89364.3|89314.3|89361.5|89311.5|89364.9|89314.9|89361.5|89311.5|36
1642105090000|2022-01-13 20:18:10|89362.8|89312.8|89365.5|89315.5|89365.9|89315.9|89362.8|89312.8|22
1642105100000|2022-01-13 20:18:20|89365.2|89315.2|89364.8|89314.8|89366.4|89316.4|89364.8|89314.8|31
1642105110000|2022-01-13 20:18:30|89364.9|89314.9|89364.1|89314.1|89365.4|89315.4|89364.1|89314.1|23
1642105120000|2022-01-13 20:18:40|89364.4|89314.4|89366|89316|89367.1|89317.1|89363.8|89313.8|38
1642105130000|2022-01-13 20:18:50|89366.3|89316.3|89363.4|89313.4|89367|89317|89363.4|89313.4|35
1642105140000|2022-01-13 20:19:00|89362.1|89312.1|89363.3|89313.3|89364.2|89314.2|89362.1|89312.1|30
1642105150000|2022-01-13 20:19:10|89363|89313|89364|89314|89364.4|89314.4|89362.9|89312.9|23
1642105160000|2022-01-13 20:19:20|89363.8|89313.8|89364.8|89314.8|89365.6|89315.6|89363.8|89313.8|19
1642105170000|2022-01-13 20:19:30|89364.9|89314.9|89364.8|89314.8|89365.4|89326.1|89349.9|89311.9|53
1642105180000|2022-01-13 20:19:40|89364.4|89314.4|89363.4|89313.4|89369.8|89319.8|89361.3|89311.3|40
1642105190000|2022-01-13 20:19:50|89363.9|89313.9|89363.3|89313.3|89366|89316|89363.3|89313.3|26
1642105200000|2022-01-13 20:20:00|89363.2|89313.2|89364.4|89314.4|89366.4|89316.4|89363.2|89313.2|44
1642105210000|2022-01-13 20:20:10|89364.3|89314.3|89363.5|89313.5|89364.8|89314.8|89362.7|89312.7|43
1642105220000|2022-01-13 20:20:20|89363.1|89313.1|89360.7|89310.7|89363.9|89313.9|89360.7|89310.7|27
1642105230000|2022-01-13 20:20:30|89360.9|89310.9|89362.3|89312.3|89363|89313|89360.9|89310.9|31
1642105240000|2022-01-13 20:20:40|89361.8|89311.8|89362.1|89312.1|89363|89313|89361.6|89311.6|12
1642105250000|2022-01-13 20:20:50|89362.4|89312.4|89371.1|89321.1|89371.1|89321.1|89362.4|89312.4|42
1642105260000|2022-01-13 20:21:00|89371.3|89321.3|89371.5|89321.5|89372.4|89322.4|89369.7|89319.7|52
1642105270000|2022-01-13 20:21:10|89371.4|89321.4|89372.4|89322.4|89372.5|89322.5|89370.7|89320.7|42
1642105280000|2022-01-13 20:21:20|89372.5|89322.5|89357.2|89332.2|89373.7|89332.2|89357.2|89317|26
1642105290000|2022-01-13 20:21:30|89355|89330|89368.1|89318.1|89369.8|89331.8|89355|89317.3|38
1642105300000|2022-01-13 20:21:40|89367.6|89317.6|89364.7|89314.7|89368.2|89318.2|89361.8|89311.8|52
1642105310000|2022-01-13 20:21:50|89364.5|89314.5|89365.1|89315.1|89365.8|89315.8|89364.3|89314.3|45
1642105320000|2022-01-13 20:22:00|89365.5|89315.5|89365.3|89315.3|89365.9|89315.9|89363.9|89313.9|34
1642105330000|2022-01-13 20:22:10|89365.1|89315.1|89359|89309|89365.2|89315.2|89357|89307|43
1642105340000|2022-01-13 20:22:20|89358.8|89308.8|89359.7|89309.7|89360.8|89310.8|89358.8|89308.8|14
1642105350000|2022-01-13 20:22:30|89360.3|89310.3|89361.3|89311.3|89364.2|89314.2|89359.2|89309.2|32
1642105360000|2022-01-13 20:22:40|89362.6|89312.6|89362.4|89312.4|89363.2|89313.2|89362.2|89312.2|16
1642105370000|2022-01-13 20:22:50|89362.1|89312.1|89362.4|89312.4|89363.6|89313.6|89359.8|89309.8|29
1642105380000|2022-01-13 20:23:00|89363.7|89313.7|89363.5|89313.5|89365.4|89315.4|89363.5|89313.5|41
1642105390000|2022-01-13 20:23:10|89364.1|89314.1|89356.3|89306.3|89364.1|89314.1|89356.3|89306.3|43
1642105400000|2022-01-13 20:23:20|89354.6|89304.6|89358.9|89308.9|89359.7|89309.7|89354.6|89304.6|55
1642105410000|2022-01-13 20:23:30|89359|89309|89361.2|89311.2|89361.5|89311.5|89359|89309|35
1642105420000|2022-01-13 20:23:40|89361.1|89311.1|89358.4|89308.4|89361.1|89311.1|89358.3|89308.3|26
1642105430000|2022-01-13 20:23:50|89358.6|89308.6|89358.6|89308.6|89359.2|89309.2|89357.3|89307.3|25
1642105440000|2022-01-13 20:24:00|89359|89309|89353.5|89303.5|89359|89316.3|89340.1|89299.3|46
1642105450000|2022-01-13 20:24:10|89353.6|89303.6|89348.6|89298.6|89353.6|89303.6|89348|89298|52
1642105460000|2022-01-13 20:24:20|89348.8|89298.8|89351.4|89301.4|89351.4|89301.4|89348.7|89298.7|25
1642105470000|2022-01-13 20:24:30|89351.5|89301.5|89338.9|89313.9|89352|89314.1|89337.3|89300.5|28
1642105480000|2022-01-13 20:24:40|89338.5|89313.5|89340.1|89315.1|89353.9|89318.3|89337.9|89303.2|19
1642105490000|2022-01-13 20:24:50|89340|89315|89354.4|89304.4|89354.5|89318.8|89339.5|89302.5|59
1642105500000|2022-01-13 20:25:00|89354.3|89304.3|89358.2|89308.2|89359.4|89319.4|89341.7|89304.3|58
1642105510000|2022-01-13 20:25:10|89357.9|89307.9|89346.2|89321.2|89360.3|89322.5|89346.1|89307.9|28
1642105520000|2022-01-13 20:25:20|89346.3|89321.3|89355.3|89305.3|89359.1|89321.3|89346.3|89304.4|21
1642105530000|2022-01-13 20:25:30|89356.2|89306.2|89350.3|89300.3|89356.2|89306.2|89349.7|89299.7|31
1642105540000|2022-01-13 20:25:40|89350.4|89300.4|89350.7|89300.7|89350.9|89300.9|89350.2|89300.2|29
1642105550000|2022-01-13 20:25:50|89350.9|89300.9|89351.5|89301.5|89351.6|89301.6|89350.4|89300.4|19
1642105560000|2022-01-13 20:26:00|89351.3|89301.3|89350.8|89300.8|89351.4|89301.4|89350|89300|29
1642105570000|2022-01-13 20:26:10|89350.6|89300.6|89352.5|89302.5|89352.5|89302.5|89350.5|89300.5|19
1642105580000|2022-01-13 20:26:20|89352.7|89302.7|89352.9|89302.9|89353.4|89303.4|89351|89301|32
1642105590000|2022-01-13 20:26:30|89353.1|89303.1|89353.5|89303.5|89353.5|89303.5|89352.1|89302.1|15
1642105600000|2022-01-13 20:26:40|89352.8|89302.8|89338.1|89313.1|89353.5|89316|89338.1|89302.5|20
1642105610000|2022-01-13 20:26:50|89337.8|89312.8|89338|89313|89350.9|89313.6|89337.4|89299.7|23
1642105620000|2022-01-13 20:27:00|89337.7|89312.7|89337.7|89312.7|89339.4|89314.4|89337|89312|39
1642105630000|2022-01-13 20:27:10|89336.9|89311.9|89338.7|89313.7|89340|89315|89336.9|89311.9|16
1642105640000|2022-01-13 20:27:20|89338.6|89313.6|89339|89314|89339.2|89314.2|89338|89313|13
1642105650000|2022-01-13 20:27:30|89338.8|89313.8|89346.7|89321.7|89358.9|89321.7|89338.5|89305.2|43
1642105660000|2022-01-13 20:27:40|89346.6|89321.6|89346.9|89321.9|89361.7|89324.6|89346.1|89310.8|36
1642105670000|2022-01-13 20:27:50|89345.9|89320.9|89346.9|89321.9|89347.3|89322.3|89345.9|89320.9|23
1642105680000|2022-01-13 20:28:00|89346.7|89321.7|89353.6|89303.6|89355.3|89322.1|89340.6|89303.6|39
1642105690000|2022-01-13 20:28:10|89341.8|89316.8|89352.9|89302.9|89354.5|89318.4|89341.3|89300.8|39
1642105700000|2022-01-13 20:28:20|89353.1|89303.1|89340.7|89315.7|89353.2|89315.7|89340.5|89300.2|32
1642105710000|2022-01-13 20:28:30|89341.4|89316.4|89339.6|89314.6|89341.4|89316.4|89338.8|89313.8|40
1642105720000|2022-01-13 20:28:40|89340|89315|89339.3|89314.3|89340.9|89315.9|89339|89314|35
1642105730000|2022-01-13 20:28:50|89339.2|89314.2|89341.5|89316.5|89343.1|89318.1|89339.2|89314.2|30
1642105740000|2022-01-13 20:29:00|89341.4|89316.4|89339|89314|89341.4|89316.4|89338.6|89313.6|25
1642105750000|2022-01-13 20:29:10|89339.2|89314.2|89352|89302|89352.4|89314.3|89338.8|89299|34
1642105760000|2022-01-13 20:29:20|89352.5|89302.5|89350.8|89300.8|89352.5|89302.5|89350|89300|22
1642105770000|2022-01-13 20:29:30|89350.9|89300.9|89348.8|89298.8|89351|89301|89347.1|89297.1|27
1642105780000|2022-01-13 20:29:40|89348.7|89298.7|89345.7|89295.7|89348.8|89298.8|89345.7|89295.7|38
1642105790000|2022-01-13 20:29:50|89345.5|89295.5|89342.9|89292.9|89348|89298|89342.8|89292.8|34
1642105800000|2022-01-13 20:30:00|89343.4|89293.4|89345.9|89295.9|89346.8|89296.8|89342|89292|40
1642105810000|2022-01-13 20:30:10|89345.7|89295.7|89336.6|89286.6|89346|89296|89336.1|89286.1|41
1642105820000|2022-01-13 20:30:20|89337.9|89287.9|89341.8|89291.8|89342.7|89292.7|89336.9|89286.9|30
1642105830000|2022-01-13 20:30:30|89342.1|89292.1|89336.8|89286.8|89342.9|89292.9|89335.7|89285.7|34
1642105840000|2022-01-13 20:30:40|89337|89287|89339.3|89289.3|89339.8|89289.8|89336.7|89286.7|42
1642105850000|2022-01-13 20:30:50|89339|89289|89343.7|89293.7|89343.7|89293.7|89339|89289|32
1642105860000|2022-01-13 20:31:00|89343.5|89293.5|89339.8|89289.8|89343.5|89293.5|89337.1|89287.1|48
1642105870000|2022-01-13 20:31:10|89339.9|89289.9|89341.4|89291.4|89341.6|89291.6|89339.9|89289.9|33
1642105880000|2022-01-13 20:31:20|89341.7|89291.7|89337.5|89287.5|89342.4|89292.4|89337.5|89287.5|31
1642105890000|2022-01-13 20:31:30|89337.1|89287.1|89339.4|89289.4|89339.7|89289.7|89337.1|89287.1|28
1642105900000|2022-01-13 20:31:40|89338.8|89288.8|89337.1|89287.1|89338.8|89288.8|89337|89287|19
1642105910000|2022-01-13 20:31:50|89336.5|89286.5|89334.8|89284.8|89336.9|89286.9|89333.9|89283.9|39
1642105920000|2022-01-13 20:32:00|89334.3|89284.3|89335.1|89285.1|89335.7|89285.7|89334.2|89284.2|36
1642105930000|2022-01-13 20:32:10|89335.6|89285.6|89334.6|89284.6|89335.6|89285.6|89334|89284|23
1642105940000|2022-01-13 20:32:20|89334.7|89284.7|89335.7|89285.7|89336.4|89286.4|89333.8|89283.8|33
1642105950000|2022-01-13 20:32:30|89335.8|89285.8|89335.9|89285.9|89336.8|89286.8|89335.4|89285.4|28
1642105960000|2022-01-13 20:32:40|89335.8|89285.8|89336.7|89286.7|89338.4|89288.4|89333.8|89283.8|37
1642105970000|2022-01-13 20:32:50|89336.3|89286.3|89330.1|89280.1|89336.3|89286.3|89329|89279|47
1642105980000|2022-01-13 20:33:00|89331.2|89281.2|89332.1|89282.1|89335|89285|89329.7|89279.7|33
1642105990000|2022-01-13 20:33:10|89331.4|89281.4|89332.5|89282.5|89333.6|89283.6|89331.2|89281.2|24
1642106000000|2022-01-13 20:33:20|89332.1|89282.1|89331.6|89281.6|89332.4|89282.4|89330.9|89280.9|18
1642106010000|2022-01-13 20:33:30|89331.2|89281.2|89332.4|89282.4|89335.3|89285.3|89331.2|89281.2|25
1642106020000|2022-01-13 20:33:40|89332.2|89282.2|89332.5|89282.5|89334.5|89284.5|89331.8|89281.8|22
1642106030000|2022-01-13 20:33:50|89332.8|89282.8|89332.5|89282.5|89334.2|89284.2|89329.9|89279.9|26
1642106040000|2022-01-13 20:34:00|89332.7|89282.7|89332.8|89282.8|89334.2|89284.2|89331|89281|34
1642106050000|2022-01-13 20:34:10|89332.4|89282.4|89329.9|89279.9|89332.6|89282.6|89329.3|89279.3|17
1642106060000|2022-01-13 20:34:20|89330.1|89280.1|89325.8|89275.8|89331.2|89281.2|89325.8|89275.8|39
1642106070000|2022-01-13 20:34:30|89325.7|89275.7|89328.8|89278.8|89328.8|89278.8|89325.5|89275.5|12
1642106080000|2022-01-13 20:34:40|89329.6|89279.6|89326.4|89276.4|89329.6|89279.6|89326.3|89276.3|17
1642106090000|2022-01-13 20:34:50|89324|89274|89323.2|89273.2|89326.7|89276.7|89319.2|89269.2|39
1642106100000|2022-01-13 20:35:00|89322.9|89272.9|89329.7|89279.7|89331.8|89281.8|89322.9|89272.9|38
1642106110000|2022-01-13 20:35:10|89328.4|89278.4|89329.2|89279.2|89330.6|89280.6|89328.3|89278.3|28
1642106120000|2022-01-13 20:35:20|89328.6|89278.6|89330.4|89280.4|89330.4|89280.4|89328.3|89278.3|13
1642106130000|2022-01-13 20:35:30|89330.3|89280.3|89331.5|89281.5|89331.7|89281.7|89330.1|89280.1|22
1642106140000|2022-01-13 20:35:40|89330.8|89280.8|89333.7|89283.7|89337.5|89287.5|89329.8|89279.8|34
1642106150000|2022-01-13 20:35:50|89334.9|89284.9|89334|89284|89336|89286|89333.2|89283.2|18
1642106160000|2022-01-13 20:36:00|89333.5|89283.5|89336.8|89286.8|89338.8|89288.8|89333.2|89283.2|34
1642106170000|2022-01-13 20:36:10|89336.7|89286.7|89337.9|89287.9|89338.3|89288.3|89335.9|89285.9|22
1642106180000|2022-01-13 20:36:20|89337.8|89287.8|89340.3|89290.3|89342.7|89292.7|89337.8|89287.8|32
1642106190000|2022-01-13 20:36:30|89340|89290|89345.5|89295.5|89345.5|89295.5|89339.7|89289.7|27
1642106200000|2022-01-13 20:36:40|89345.1|89295.1|89344.7|89294.7|89346.9|89296.9|89344.6|89294.6|19
1642106210000|2022-01-13 20:36:50|89347.1|89297.1|89347.9|89297.9|89348.2|89298.2|89345.2|89295.2|20
1642106220000|2022-01-13 20:37:00|89348.2|89298.2|89345.2|89295.2|89348.2|89298.2|89345.2|89295.2|23
1642106230000|2022-01-13 20:37:10|89345.6|89295.6|89343.9|89293.9|89345.9|89295.9|89342.8|89292.8|17
1642106240000|2022-01-13 20:37:20|89344.2|89294.2|89345.8|89295.8|89346.6|89296.6|89343.9|89293.9|17
1642106250000|2022-01-13 20:37:30|89346.2|89296.2|89341.7|89291.7|89346.2|89296.2|89341.3|89291.3|40
1642106260000|2022-01-13 20:37:40|89341.6|89291.6|89344.9|89294.9|89348.2|89298.2|89340.9|89290.9|28
1642106270000|2022-01-13 20:37:50|89345.9|89295.9|89346.4|89296.4|89347.9|89297.9|89344.4|89294.4|32
1642106280000|2022-01-13 20:38:00|89346|89296|89344|89294|89348.5|89298.5|89342.1|89292.1|52
1642106290000|2022-01-13 20:38:10|89343.7|89293.7|89348.8|89298.8|89348.8|89298.8|89343.4|89293.4|43
1642106300000|2022-01-13 20:38:20|89347.4|89297.4|89349.2|89299.2|89350.3|89300.3|89346.8|89296.8|28
1642106310000|2022-01-13 20:38:30|89349.3|89299.3|89344.2|89294.2|89349.4|89299.4|89344.2|89294.2|25
1642106320000|2022-01-13 20:38:40|89344.7|89294.7|89341|89291|89346.2|89296.2|89341|89291|39
1642106330000|2022-01-13 20:38:50|89342|89292|89340.8|89290.8|89342.7|89292.7|89340.5|89290.5|25
1642106340000|2022-01-13 20:39:00|89340.9|89290.9|89341.3|89291.3|89342.2|89292.2|89340|89290|27
1642106350000|2022-01-13 20:39:10|89340.5|89290.5|89338.7|89288.7|89341|89291|89338.7|89288.7|16
1642106360000|2022-01-13 20:39:20|89339|89289|89342.1|89292.1|89342.3|89292.3|89338.4|89288.4|21
1642106370000|2022-01-13 20:39:30|89341.6|89291.6|89341.5|89291.5|89345.4|89295.4|89338.9|89288.9|35
1642106380000|2022-01-13 20:39:40|89341.3|89291.3|89343.8|89293.8|89344.8|89294.8|89340.7|89290.7|25
1642106390000|2022-01-13 20:39:50|89343.6|89293.6|89344.6|89294.6|89345.5|89295.5|89343.2|89293.2|21
1642106400000|2022-01-13 20:40:00|89344.1|89294.1|89343.3|89293.3|89346.7|89296.7|89343.3|89293.3|27
1642106410000|2022-01-13 20:40:10|89342.9|89292.9|89340.5|89290.5|89342.9|89292.9|89339.5|89289.5|26
1642106420000|2022-01-13 20:40:20|89340.6|89290.6|89342.3|89292.3|89343.8|89293.8|89340.6|89290.6|25
1642106430000|2022-01-13 20:40:30|89342|89292|89342.3|89292.3|89344.8|89294.8|89342|89292|20
1642106440000|2022-01-13 20:40:40|89343.9|89293.9|89342.8|89292.8|89344.4|89294.4|89342|89292|19
1642106450000|2022-01-13 20:40:50|89342.4|89292.4|89344.2|89294.2|89344.2|89294.2|89342.2|89292.2|13
1642106460000|2022-01-13 20:41:00|89344|89294|89344.3|89294.3|89344.9|89294.9|89343.5|89293.5|24
1642106470000|2022-01-13 20:41:10|89344.5|89294.5|89344.7|89294.7|89344.8|89294.8|89342.8|89292.8|16
1642106480000|2022-01-13 20:41:20|89344.5|89294.5|89346.4|89296.4|89346.4|89296.4|89344.2|89294.2|21
1642106490000|2022-01-13 20:41:30|89347.3|89297.3|89346.8|89296.8|89348.3|89298.3|89346.8|89296.8|23
1642106500000|2022-01-13 20:41:40|89346.7|89296.7|89346.6|89296.6|89346.8|89296.8|89345.7|89295.7|24
1642106510000|2022-01-13 20:41:50|89346.5|89296.5|89347.4|89297.4|89348|89298|89346.1|89296.1|22
1642106520000|2022-01-13 20:42:00|89346.7|89296.7|89345|89295|89347.1|89297.1|89345|89295|20
1642106530000|2022-01-13 20:42:10|89344.7|89294.7|89343|89293|89345.9|89295.9|89342.8|89292.8|38
1642106540000|2022-01-13 20:42:20|89343.1|89293.1|89342.5|89292.5|89344.6|89294.6|89341.9|89291.9|23
1642106550000|2022-01-13 20:42:30|89342.6|89292.6|89346.8|89296.8|89347.8|89297.8|89342.1|89292.1|28
1642106560000|2022-01-13 20:42:40|89346.4|89296.4|89349.9|89299.9|89351.2|89301.2|89346.1|89296.1|26
1642106570000|2022-01-13 20:42:50|89350.3|89300.3|89341.1|89291.1|89350.3|89300.3|89339.3|89289.3|32
1642106580000|2022-01-13 20:43:00|89341.2|89291.2|89337.4|89287.4|89341.2|89291.2|89337.4|89287.4|26
1642106590000|2022-01-13 20:43:10|89337.3|89287.3|89336.3|89286.3|89337.9|89287.9|89336|89286|18
1642106600000|2022-01-13 20:43:20|89336.2|89286.2|89337.5|89287.5|89338.2|89288.2|89332.9|89282.9|42
1642106610000|2022-01-13 20:43:30|89337.6|89287.6|89336.7|89286.7|89337.8|89287.8|89336.4|89286.4|28
1642106620000|2022-01-13 20:43:40|89336.5|89286.5|89335.1|89285.1|89336.5|89286.5|89333.9|89283.9|23
1642106630000|2022-01-13 20:43:50|89334.5|89284.5|89337|89287|89338.4|89288.4|89334.3|89284.3|22
1642106640000|2022-01-13 20:44:00|89336.7|89286.7|89337.4|89287.4|89338|89288|89336.7|89286.7|20
1642106650000|2022-01-13 20:44:10|89337.1|89287.1|89337.9|89287.9|89337.9|89287.9|89336.7|89286.7|17
1642106660000|2022-01-13 20:44:20|89337.7|89287.7|89336.8|89286.8|89338.5|89288.5|89336.6|89286.6|23
1642106670000|2022-01-13 20:44:30|89337|89287|89339.6|89289.6|89340.6|89290.6|89336.6|89286.6|22
1642106680000|2022-01-13 20:44:40|89339.7|89289.7|89341.9|89291.9|89344.5|89294.5|89339.7|89289.7|34
1642106690000|2022-01-13 20:44:50|89342.7|89292.7|89341.9|89291.9|89342.7|89292.7|89341.4|89291.4|26
1642106700000|2022-01-13 20:45:00|89342|89292|89342.9|89292.9|89342.9|89292.9|89341.7|89291.7|20
1642106710000|2022-01-13 20:45:10|89342.8|89292.8|89342.1|89292.1|89343.3|89293.3|89341.8|89291.8|16
1642106720000|2022-01-13 20:45:20|89342|89292|89342.3|89292.3|89343.8|89293.8|89341.4|89291.4|17
1642106730000|2022-01-13 20:45:30|89342.4|89292.4|89343.3|89293.3|89343.4|89293.4|89341.5|89291.5|19
1642106740000|2022-01-13 20:45:40|89342.6|89292.6|89341.6|89291.6|89342.8|89292.8|89341.6|89291.6|9
1642106750000|2022-01-13 20:45:50|89341.5|89291.5|89343.6|89293.6|89343.6|89293.6|89341|89291|27
1642106760000|2022-01-13 20:46:00|89343.2|89293.2|89344.2|89294.2|89345.2|89295.2|89343.1|89293.1|31
1642106770000|2022-01-13 20:46:10|89345.7|89295.7|89344|89294|89345.7|89295.7|89343.9|89293.9|15
1642106780000|2022-01-13 20:46:20|89344.1|89294.1|89348.5|89298.5|89348.5|89298.5|89344|89294|24
1642106790000|2022-01-13 20:46:30|89347.8|89297.8|89350.9|89300.9|89350.9|89300.9|89346.8|89296.8|23
1642106800000|2022-01-13 20:46:40|89350.5|89300.5|89355.6|89305.6|89356.7|89306.7|89349.5|89299.5|46
1642106810000|2022-01-13 20:46:50|89354.9|89304.9|89354.4|89304.4|89355.9|89305.9|89351.3|89301.3|32
1642106820000|2022-01-13 20:47:00|89354.5|89304.5|89353.4|89303.4|89355.5|89305.5|89352.6|89302.6|31
1642106830000|2022-01-13 20:47:10|89352.9|89302.9|89352|89302|89352.9|89302.9|89350.7|89300.7|20
1642106840000|2022-01-13 20:47:20|89351.6|89301.6|89353.5|89303.5|89353.5|89303.5|89351.2|89301.2|15
1642106850000|2022-01-13 20:47:30|89352.7|89302.7|89350.4|89300.4|89353.4|89303.4|89349.5|89299.5|23
1642106860000|2022-01-13 20:47:40|89349.1|89299.1|89353|89303|89353.5|89303.5|89349.1|89299.1|33
1642106870000|2022-01-13 20:47:50|89353.4|89303.4|89352|89302|89354.1|89304.1|89352|89302|16
1642106880000|2022-01-13 20:48:00|89351.9|89301.9|89351.6|89301.6|89352.7|89302.7|89350.3|89300.3|28
1642106890000|2022-01-13 20:48:10|89351.4|89301.4|89352.2|89302.2|89352.7|89302.7|89351.4|89301.4|15
1642106900000|2022-01-13 20:48:20|89353.7|89303.7|89353.9|89303.9|89355.1|89305.1|89353.4|89303.4|27
1642106910000|2022-01-13 20:48:30|89354|89304|89355.3|89305.3|89355.8|89305.8|89352.8|89302.8|21
1642106920000|2022-01-13 20:48:40|89356.7|89306.7|89355.8|89305.8|89356.7|89306.7|89354.9|89304.9|21
1642106930000|2022-01-13 20:48:50|89356|89306|89352.9|89302.9|89356.4|89306.4|89352.1|89302.1|26
1642106940000|2022-01-13 20:49:00|89352.8|89302.8|89345.7|89295.7|89352.8|89302.8|89342.9|89292.9|39
1642106950000|2022-01-13 20:49:10|89344.3|89294.3|89348.1|89298.1|89348.6|89298.6|89344.3|89294.3|32
1642106960000|2022-01-13 20:49:20|89347.5|89297.5|89349.8|89299.8|89351.3|89301.3|89346.5|89296.5|36
1642106970000|2022-01-13 20:49:30|89350.5|89300.5|89356.1|89306.1|89359.8|89309.8|89349|89299|53
1642106980000|2022-01-13 20:49:40|89356.7|89306.7|89357.9|89307.9|89358.8|89308.8|89354.7|89304.7|25
1642106990000|2022-01-13 20:49:50|89358.4|89308.4|89358.4|89308.4|89359.3|89309.3|89354.3|89304.3|40
1642107000000|2022-01-13 20:50:00|89357.1|89307.1|89356.4|89306.4|89359.6|89309.6|89356.2|89306.2|41
1642107010000|2022-01-13 20:50:10|89355.8|89305.8|89355.2|89305.2|89357.1|89307.1|89352.9|89302.9|46
1642107020000|2022-01-13 20:50:20|89355|89305|89356.1|89306.1|89356.9|89306.9|89354.6|89304.6|18
1642107030000|2022-01-13 20:50:30|89355.9|89305.9|89357.2|89307.2|89358.1|89308.1|89355.9|89305.9|29
1642107040000|2022-01-13 20:50:40|89356.6|89306.6|89357.8|89307.8|89359|89309|89356.6|89306.6|21
1642107050000|2022-01-13 20:50:50|89357.4|89307.4|89356.4|89306.4|89358.1|89308.1|89355.4|89305.4|21
1642107060000|2022-01-13 20:51:00|89355.1|89305.1|89350.3|89300.3|89356.3|89306.3|89350.3|89300.3|41
1642107070000|2022-01-13 20:51:10|89351.1|89301.1|89350.2|89300.2|89351.6|89301.6|89349|89299|16
1642107080000|2022-01-13 20:51:20|89349.6|89299.6|89350.2|89300.2|89351.6|89301.6|89349.5|89299.5|16
1642107090000|2022-01-13 20:51:30|89350.5|89300.5|89352.4|89302.4|89353.1|89303.1|89346.9|89296.9|29
1642107100000|2022-01-13 20:51:40|89352.2|89302.2|89352.2|89302.2|89356|89306|89352.2|89302.2|27
1642107110000|2022-01-13 20:51:50|89352.5|89302.5|89350.6|89300.6|89353.1|89303.1|89350.5|89300.5|22
1642107120000|2022-01-13 20:52:00|89350.9|89300.9|89352.5|89302.5|89354.5|89304.5|89350.2|89300.2|30
1642107130000|2022-01-13 20:52:10|89351.9|89301.9|89352.8|89302.8|89353.4|89303.4|89351.9|89301.9|20
1642107140000|2022-01-13 20:52:20|89352.7|89302.7|89354.5|89304.5|89356.6|89306.6|89352|89302|36
1642107150000|2022-01-13 20:52:30|89355.5|89305.5|89352.6|89302.6|89355.5|89305.5|89350.9|89300.9|41
1642107160000|2022-01-13 20:52:40|89353.2|89303.2|89352.5|89302.5|89353.9|89303.9|89351.3|89301.3|36
1642107170000|2022-01-13 20:52:50|89353.2|89303.2|89350|89300|89353.2|89303.2|89349.7|89299.7|33
1642107180000|2022-01-13 20:53:00|89351.1|89301.1|89349.9|89299.9|89352.7|89302.7|89349.5|89299.5|44
1642107190000|2022-01-13 20:53:10|89350.2|89300.2|89348|89298|89350.2|89300.2|89347.6|89297.6|35
1642107200000|2022-01-13 20:53:20|89348.3|89298.3|89348.1|89298.1|89350.6|89300.6|89347.2|89297.2|28
1642107210000|2022-01-13 20:53:30|89348|89298|89346.6|89296.6|89348.3|89298.3|89346.3|89296.3|30
1642107220000|2022-01-13 20:53:40|89346.2|89296.2|89347.5|89297.5|89349|89299|89346.2|89296.2|32
1642107230000|2022-01-13 20:53:50|89347.1|89297.1|89350.1|89300.1|89351.3|89301.3|89347.1|89297.1|39
1642107240000|2022-01-13 20:54:00|89350|89300|89351.2|89301.2|89351.5|89301.5|89349.1|89299.1|21
1642107250000|2022-01-13 20:54:10|89351.3|89301.3|89350.1|89300.1|89351.4|89301.4|89349.6|89299.6|18
1642107260000|2022-01-13 20:54:20|89350.8|89300.8|89349.8|89299.8|89352.5|89302.5|89349.2|89299.2|21
1642107270000|2022-01-13 20:54:30|89349.9|89299.9|89353.6|89303.6|89356.1|89306.1|89349.9|89299.9|34
1642107280000|2022-01-13 20:54:40|89354.8|89304.8|89358.4|89308.4|89360.2|89310.2|89354|89304|49
1642107290000|2022-01-13 20:54:50|89358.7|89308.7|89356.7|89306.7|89358.7|89308.7|89356.6|89306.6|34
1642107300000|2022-01-13 20:55:00|89357.7|89307.7|89358.2|89308.2|89359|89309|89354.9|89304.9|52
1642107310000|2022-01-13 20:55:10|89357.3|89307.3|89358.8|89308.8|89360|89310|89353.2|89303.2|62
1642107320000|2022-01-13 20:55:20|89359.5|89309.5|89358.4|89308.4|89359.6|89309.6|89356.6|89306.6|37
1642107330000|2022-01-13 20:55:30|89360.1|89310.1|89359.6|89309.6|89361.2|89311.2|89356.9|89306.9|52
1642107340000|2022-01-13 20:55:40|89360.1|89310.1|89360.8|89310.8|89361.5|89311.5|89357.3|89307.3|41
1642107350000|2022-01-13 20:55:50|89359.7|89309.7|89387.2|89337.2|89387.2|89337.2|89358.7|89308.7|55
1642107360000|2022-01-13 20:56:00|89385.5|89335.5|89397.6|89347.6|89398.6|89348.6|89385.5|89335.5|61
1642107370000|2022-01-13 20:56:10|89397.3|89347.3|89401|89351|89404.4|89354.4|89394.8|89344.8|43
1642107380000|2022-01-13 20:56:20|89402.4|89352.4|89402.5|89352.5|89405.3|89355.3|89398.6|89348.6|48
1642107390000|2022-01-13 20:56:30|89403.7|89353.7|89406.2|89356.2|89408|89358|89400.8|89350.8|62
1642107400000|2022-01-13 20:56:40|89406.3|89356.3|89404.1|89354.1|89406.9|89356.9|89401.7|89351.7|37
1642107410000|2022-01-13 20:56:50|89403.8|89353.8|89398.2|89348.2|89403.8|89353.8|89394.3|89344.3|65
1642107420000|2022-01-13 20:57:00|89397.5|89347.5|89401.2|89351.2|89401.6|89351.6|89396.7|89346.7|42
1642107430000|2022-01-13 20:57:10|89401.7|89351.7|89398.2|89348.2|89403.5|89353.5|89391.5|89341.5|52
1642107440000|2022-01-13 20:57:20|89397.8|89347.8|89392.6|89342.6|89398.1|89348.1|89392.1|89342.1|39
1642107450000|2022-01-13 20:57:30|89392.8|89342.8|89394.3|89344.3|89395.9|89345.9|89391.6|89341.6|47
1642107460000|2022-01-13 20:57:40|89394.6|89344.6|89391.5|89341.5|89395.1|89345.1|89390.5|89340.5|42
1642107470000|2022-01-13 20:57:50|89391.2|89341.2|89391.9|89341.9|89395.6|89345.6|89391.2|89341.2|42
1642107480000|2022-01-13 20:58:00|89392.2|89342.2|89395|89345|89396.7|89346.7|89392.1|89342.1|41
1642107490000|2022-01-13 20:58:10|89396.3|89346.3|89395.3|89345.3|89396.5|89346.5|89393.3|89343.3|34
1642107500000|2022-01-13 20:58:20|89394.5|89344.5|89401.3|89351.3|89402.3|89352.3|89391.3|89341.3|41
1642107510000|2022-01-13 20:58:30|89400.7|89350.7|89404.1|89354.1|89407|89357|89400.1|89350.1|32
1642107520000|2022-01-13 20:58:40|89403.7|89353.7|89405.7|89355.7|89407.9|89357.9|89403.6|89353.6|30
1642107530000|2022-01-13 20:58:50|89406.1|89356.1|89413.7|89363.7|89415.7|89365.7|89406|89356|39
1642107540000|2022-01-13 20:59:00|89413.9|89363.9|89415.6|89365.6|89416.3|89366.3|89413.9|89363.9|44
1642107550000|2022-01-13 20:59:10|89415.9|89365.9|89421.9|89371.9|89423.3|89373.3|89414.7|89364.7|47
1642107560000|2022-01-13 20:59:20|89422|89372|89419.4|89369.4|89422.8|89372.8|89419.4|89369.4|38
1642107570000|2022-01-13 20:59:30|89419.8|89369.8|89423.1|89373.1|89424.3|89374.3|89419.8|89369.8|40
1642107580000|2022-01-13 20:59:40|89423.2|89373.2|89414|89364|89423.2|89373.2|89413|89363|50
1642107590000|2022-01-13 20:59:50|89414.1|89364.1|89411.3|89361.3|89415.9|89365.9|89411.3|89361.3|52
1642107600000|2022-01-13 21:00:00|89414|89364|89416.6|89366.6|89417.9|89367.9|89411.8|89361.8|58
1642107610000|2022-01-13 21:00:10|89416.4|89366.4|89423.4|89373.4|89423.9|89373.9|89415.5|89365.5|39
1642107620000|2022-01-13 21:00:20|89423.3|89373.3|89422.6|89372.6|89423.3|89373.3|89422.1|89372.1|29
1642107630000|2022-01-13 21:00:30|89422.7|89372.7|89421.6|89371.6|89424.2|89374.2|89421|89371|31
1642107640000|2022-01-13 21:00:40|89421.5|89371.5|89421.9|89371.9|89422.1|89372.1|89421.4|89371.4|8
1642107650000|2022-01-13 21:00:50|89421.6|89371.6|89421.2|89371.2|89422.1|89372.1|89421.2|89371.2|8
1642107660000|2022-01-13 21:01:00|89421.6|89371.6|89414.8|89364.8|89422.2|89372.2|89414.2|89364.2|32
1642107670000|2022-01-13 21:01:10|89414.2|89364.2|89409.4|89359.4|89415.8|89365.8|89408.3|89358.3|23
1642107680000|2022-01-13 21:01:20|89409.5|89359.5|89400.6|89350.6|89409.8|89359.8|89399.7|89349.7|48
1642107690000|2022-01-13 21:01:30|89399.5|89349.5|89402.2|89352.2|89403.2|89353.2|89399.5|89349.5|27
1642107700000|2022-01-13 21:01:40|89400.7|89350.7|89393.5|89343.5|89400.7|89350.7|89393.5|89343.5|31
1642107710000|2022-01-13 21:01:50|89392.8|89342.8|89393.2|89343.2|89397.7|89347.7|89392.8|89342.8|23
1642107720000|2022-01-13 21:02:00|89393.4|89343.4|89392.4|89342.4|89395.9|89345.9|89389.9|89339.9|38
1642107730000|2022-01-13 21:02:10|89391.4|89341.4|89393.5|89343.5|89393.7|89343.7|89391.2|89341.2|22
1642107740000|2022-01-13 21:02:20|89393.4|89343.4|89387.6|89337.6|89393.8|89343.8|89384.4|89334.4|61
1642107750000|2022-01-13 21:02:30|89387.5|89337.5|89390.8|89340.8|89393.9|89354.4|89379.4|89337.5|26
1642107760000|2022-01-13 21:02:40|89393|89343|89391.5|89341.5|89393.3|89343.3|89390.7|89340.7|18
1642107770000|2022-01-13 21:02:50|89392.1|89342.1|89395.2|89345.2|89395.8|89345.8|89392.1|89342.1|35
1642107780000|2022-01-13 21:03:00|89396.9|89346.9|89405.7|89355.7|89405.8|89355.8|89396.9|89346.9|39
1642107790000|2022-01-13 21:03:10|89405.4|89355.4|89401|89351|89405.4|89355.4|89401|89351|28
1642107800000|2022-01-13 21:03:20|89400.6|89350.6|89409.2|89359.2|89409.7|89359.7|89400.2|89350.2|35
1642107810000|2022-01-13 21:03:30|89408.6|89358.6|89410.3|89360.3|89410.3|89360.3|89407.8|89357.8|22
1642107820000|2022-01-13 21:03:40|89410.2|89360.2|89408.3|89358.3|89410.3|89360.3|89408.3|89358.3|30
1642107830000|2022-01-13 21:03:50|89409.2|89359.2|89406.6|89356.6|89410.1|89360.1|89406.4|89356.4|25
1642107840000|2022-01-13 21:04:00|89407|89357|89407.3|89357.3|89409|89359|89406.8|89356.8|25
1642107850000|2022-01-13 21:04:10|89407.4|89357.4|89411|89361|89411|89361|89406.9|89356.9|20
1642107860000|2022-01-13 21:04:20|89410.7|89360.7|89401.5|89351.5|89411.4|89361.4|89401|89351|27
1642107870000|2022-01-13 21:04:30|89403|89353|89403.2|89353.2|89403.5|89353.5|89402|89352|14
1642107880000|2022-01-13 21:04:40|89402.4|89352.4|89402.8|89352.8|89402.8|89352.8|89402|89352|8
1642107890000|2022-01-13 21:04:50|89402.5|89352.5|89405|89355|89405.6|89355.6|89402.5|89352.5|21
1642107900000|2022-01-13 21:05:00|89404.8|89354.8|89404.9|89354.9|89405.4|89355.4|89404.7|89354.7|7
1642107910000|2022-01-13 21:05:10|89405|89355|89405.5|89355.5|89405.5|89355.5|89405|89355|9
1642107920000|2022-01-13 21:05:20|89405.4|89355.4|89404.3|89354.3|89405.6|89355.6|89403.7|89353.7|7
1642107930000|2022-01-13 21:05:30|89404.6|89354.6|89405.5|89355.5|89405.9|89355.9|89404|89354|11
1642107940000|2022-01-13 21:05:40|89405|89355|89405.3|89355.3|89406.1|89356.1|89404.8|89354.8|7
1642107950000|2022-01-13 21:05:50|89405.5|89355.5|89404.4|89354.4|89405.5|89355.5|89404|89354|6
1642107960000|2022-01-13 21:06:00|89404.5|89354.5|89405.4|89355.4|89405.4|89355.4|89404.5|89354.5|7
1642107970000|2022-01-13 21:06:10|89405.1|89355.1|89405.7|89355.7|89405.7|89355.7|89404.7|89354.7|8
1642107980000|2022-01-13 21:06:20|89406.8|89356.8|89407.1|89357.1|89407.6|89357.6|89405.2|89355.2|14
1642107990000|2022-01-13 21:06:30|89406.9|89356.9|89406.4|89356.4|89406.9|89356.9|89406.3|89356.3|6
1642108000000|2022-01-13 21:06:40|89406.9|89356.9|89407.3|89357.3|89407.3|89357.3|89405.7|89355.7|13
1642108010000|2022-01-13 21:06:50|89407.6|89357.6|89408.7|89358.7|89409.7|89359.7|89407.1|89357.1|16
1642108020000|2022-01-13 21:07:00|89409.7|89359.7|89409.5|89359.5|89410|89360|89409.2|89359.2|9
1642108030000|2022-01-13 21:07:10|89409.1|89359.1|89408.5|89358.5|89409.5|89359.5|89408.4|89358.4|8
1642108040000|2022-01-13 21:07:20|89408.7|89358.7|89409.2|89359.2|89410.1|89360.1|89407.5|89357.5|21
1642108050000|2022-01-13 21:07:30|89409|89359|89410.3|89360.3|89410.5|89360.5|89407.8|89357.8|16
1642108060000|2022-01-13 21:07:40|89409.9|89359.9|89409.5|89359.5|89410.2|89360.2|89408|89358|20
1642108070000|2022-01-13 21:07:50|89409.1|89359.1|89408|89358|89409.4|89359.4|89407.9|89357.9|7
1642108080000|2022-01-13 21:08:00|89407.9|89357.9|89407.2|89357.2|89408.4|89358.4|89407.2|89357.2|19
1642108090000|2022-01-13 21:08:10|89406.9|89356.9|89408.7|89358.7|89409|89359|89406.9|89356.9|4
1642108100000|2022-01-13 21:08:20|89409.4|89359.4|89408.8|89358.8|89409.4|89359.4|89407.8|89357.8|9
1642108110000|2022-01-13 21:08:30|89407.5|89357.5|89407.5|89357.5|89407.7|89357.7|89407.2|89357.2|6
1642108120000|2022-01-13 21:08:40|89406.6|89356.6|89407.3|89357.3|89408.2|89358.2|89406.6|89356.6|9
1642108130000|2022-01-13 21:08:50|89407|89357|89406.9|89356.9|89408.1|89358.1|89406.2|89356.2|17
1642108140000|2022-01-13 21:09:00|89407.1|89357.1|89406|89356|89407.1|89357.1|89403.9|89353.9|16
1642108150000|2022-01-13 21:09:10|89405.8|89355.8|89406.2|89356.2|89406.2|89356.2|89404.9|89354.9|9
1642108160000|2022-01-13 21:09:20|89406.1|89356.1|89407|89357|89407.4|89357.4|89406.1|89356.1|8
1642108170000|2022-01-13 21:09:30|89406.9|89356.9|89405.8|89355.8|89406.9|89356.9|89405.6|89355.6|7
1642108180000|2022-01-13 21:09:40|89405.6|89355.6|89404|89354|89406.8|89356.8|89404|89354|12
1642108190000|2022-01-13 21:09:50|89403.8|89353.8|89403.7|89353.7|89404|89354|89403.1|89353.1|13
1642108200000|2022-01-13 21:10:00|89402.6|89352.6|89402.6|89352.6|89402.9|89352.9|89402.6|89352.6|3
1642108210000|2022-01-13 21:10:10|89404.7|89354.7|89404.1|89354.1|89405.2|89355.2|89404.1|89354.1|7
1642108220000|2022-01-13 21:10:20|89404.5|89354.5|89404.2|89354.2|89405.4|89355.4|89401.1|89351.1|13
1642108230000|2022-01-13 21:10:30|89404.3|89354.3|89405.7|89355.7|89406|89356|89404.3|89354.3|13
1642108240000|2022-01-13 21:10:40|89405.1|89355.1|89403.2|89353.2|89405.4|89355.4|89403|89353|20
1642108250000|2022-01-13 21:10:50|89403.3|89353.3|89404.7|89354.7|89404.7|89354.7|89403.3|89353.3|15
1642108260000|2022-01-13 21:11:00|89404.9|89354.9|89405|89355|89407.1|89357.1|89402.2|89352.2|20
1642108270000|2022-01-13 21:11:10|89404.7|89354.7|89404|89354|89405.1|89355.1|89403|89353|28
1642108280000|2022-01-13 21:11:20|89403.6|89353.6|89402.3|89352.3|89403.6|89353.6|89402.1|89352.1|17
1642108290000|2022-01-13 21:11:30|89401.9|89351.9|89401|89351|89402.4|89352.4|89400.8|89350.8|27
1642108300000|2022-01-13 21:11:40|89400.8|89350.8|89400.7|89350.7|89401.2|89351.2|89400.7|89350.7|20
1642108310000|2022-01-13 21:11:50|89400.9|89350.9|89402|89352|89402|89352|89400.6|89350.6|11
1642108320000|2022-01-13 21:12:00|89401.9|89351.9|89402.8|89352.8|89403.3|89353.3|89401.8|89351.8|24
1642108330000|2022-01-13 21:12:10|89402.9|89352.9|89401.7|89351.7|89402.9|89352.9|89401.6|89351.6|14
1642108340000|2022-01-13 21:12:20|89400.8|89350.8|89400.5|89350.5|89401.6|89351.6|89400.2|89350.2|9
1642108350000|2022-01-13 21:12:30|89399.4|89349.4|89400.9|89350.9|89402.5|89352.5|89399.4|89349.4|11
1642108360000|2022-01-13 21:12:40|89401|89351|89400.3|89350.3|89401.7|89351.7|89400.3|89350.3|11
1642108370000|2022-01-13 21:12:50|89401.3|89351.3|89402.6|89352.6|89402.6|89352.6|89401|89351|4
1642108380000|2022-01-13 21:13:00|89402.4|89352.4|89401.2|89351.2|89403|89353|89400.2|89350.2|27
1642108390000|2022-01-13 21:13:10|89401.3|89351.3|89400.8|89350.8|89401.5|89351.5|89400.6|89350.6|35
1642108400000|2022-01-13 21:13:20|89400.5|89350.5|89401.2|89351.2|89402.2|89352.2|89400.5|89350.5|36
1642108410000|2022-01-13 21:13:30|89401|89351|89400.5|89350.5|89401.4|89351.4|89399.4|89349.4|41
1642108420000|2022-01-13 21:13:40|89400|89350|89400.2|89350.2|89400.6|89350.6|89397.5|89347.5|44
1642108430000|2022-01-13 21:13:50|89400.3|89350.3|89400.4|89350.4|89402.4|89352.4|89400.3|89350.3|16
1642108440000|2022-01-13 21:14:00|89401.1|89351.1|89399.4|89349.4|89401.9|89351.9|89398.7|89348.7|22
1642108450000|2022-01-13 21:14:10|89399.3|89349.3|89401.6|89351.6|89403.3|89353.3|89399.3|89349.3|19
1642108460000|2022-01-13 21:14:20|89401.5|89351.5|89403.3|89353.3|89404.8|89354.8|89399.1|89349.1|46
1642108470000|2022-01-13 21:14:30|89403.4|89353.4|89402.6|89352.6|89403.9|89353.9|89401.5|89351.5|37
1642108480000|2022-01-13 21:14:40|89403|89353|89402|89352|89403.9|89353.9|89401.7|89351.7|16
1642108490000|2022-01-13 21:14:50|89402.8|89352.8|89401|89351|89403.3|89353.3|89400.8|89350.8|21
1642108500000|2022-01-13 21:15:00|89401.3|89351.3|89402.5|89352.5|89403.2|89353.2|89400.7|89350.7|27
1642108510000|2022-01-13 21:15:10|89403.2|89353.2|89403.9|89353.9|89404.5|89354.5|89402.7|89352.7|21
1642108520000|2022-01-13 21:15:20|89405.1|89355.1|89402.7|89352.7|89405.1|89355.1|89401.4|89351.4|38
1642108530000|2022-01-13 21:15:30|89402.9|89352.9|89404.7|89354.7|89404.7|89354.7|89401.7|89351.7|18
1642108540000|2022-01-13 21:15:40|89403.6|89353.6|89404.8|89354.8|89405.6|89355.6|89403.6|89353.6|22
1642108550000|2022-01-13 21:15:50|89405|89355|89405.5|89355.5|89406.5|89356.5|89404.7|89354.7|19
1642108560000|2022-01-13 21:16:00|89405.2|89355.2|89405.6|89355.6|89406.7|89356.7|89405.2|89355.2|18
1642108570000|2022-01-13 21:16:10|89406.3|89356.3|89405.7|89355.7|89406.3|89356.3|89404.5|89354.5|10
1642108580000|2022-01-13 21:16:20|89405.8|89355.8|89406.3|89356.3|89406.3|89356.3|89405.4|89355.4|9
1642108590000|2022-01-13 21:16:30|89407|89357|89407.9|89357.9|89408.8|89358.8|89406.3|89356.3|10
1642108600000|2022-01-13 21:16:40|89409.3|89359.3|89408.2|89358.2|89410.2|89360.2|89408.2|89358.2|6
1642108610000|2022-01-13 21:16:50|89409.2|89359.2|89408.5|89358.5|89409.8|89359.8|89407.1|89357.1|10
1642108620000|2022-01-13 21:17:00|89408.6|89358.6|89409|89359|89409.2|89359.2|89408.6|89358.6|16
1642108630000|2022-01-13 21:17:10|89408.4|89358.4|89408.3|89358.3|89409.4|89359.4|89408.3|89358.3|10
1642108640000|2022-01-13 21:17:20|89408.4|89358.4|89407.8|89357.8|89408.4|89358.4|89407.8|89357.8|4
1642108650000|2022-01-13 21:17:30|89409.1|89359.1|89409.7|89359.7|89409.7|89359.7|89408.4|89358.4|15
1642108660000|2022-01-13 21:17:40|89410.7|89360.7|89409.9|89359.9|89410.7|89360.7|89408.4|89358.4|13
1642108670000|2022-01-13 21:17:50|89410.2|89360.2|89406.9|89356.9|89410.6|89360.6|89406.9|89356.9|15
1642108680000|2022-01-13 21:18:00|89410.8|89360.8|89405.7|89355.7|89410.8|89360.8|89405.7|89355.7|10
1642108690000|2022-01-13 21:18:10|89405.8|89355.8|89405.8|89355.8|89408|89358|89405.1|89355.1|12
1642108700000|2022-01-13 21:18:20|89405.3|89355.3|89405.5|89355.5|89405.7|89355.7|89405.2|89355.2|13
1642108710000|2022-01-13 21:18:30|89405.6|89355.6|89414.2|89364.2|89414.5|89364.5|89404.5|89354.5|21
1642108720000|2022-01-13 21:18:40|89414.3|89364.3|89415.1|89365.1|89415.3|89365.3|89413.7|89363.7|20
1642108730000|2022-01-13 21:18:50|89415|89365|89416.6|89366.6|89417.1|89367.1|89415|89365|17
1642108740000|2022-01-13 21:19:00|89417.1|89367.1|89416.9|89366.9|89417.5|89367.5|89415|89365|21
1642108750000|2022-01-13 21:19:10|89416.8|89366.8|89417.6|89367.6|89417.6|89367.6|89416.8|89366.8|9
1642108760000|2022-01-13 21:19:20|89416.7|89366.7|89414.2|89364.2|89417.4|89375|89400|89363.6|12
1642108770000|2022-01-13 21:19:30|89414.4|89364.4|89416.3|89366.3|89417.7|89367.7|89414.4|89364.4|11
1642108780000|2022-01-13 21:19:40|89417.2|89367.2|89416.9|89366.9|89417.2|89367.2|89416.1|89366.1|5
1642108790000|2022-01-13 21:19:50|89416.3|89366.3|89416.7|89366.7|89417.2|89367.2|89416.3|89366.3|8
1642108800000|2022-01-13 21:20:00|89416.4|89366.4|89414.2|89364.2|89416.6|89366.6|89413.9|89363.9|21
1642108810000|2022-01-13 21:20:10|89414.5|89364.5|89413.5|89363.5|89414.7|89364.7|89413.3|89363.3|25
1642108820000|2022-01-13 21:20:20|89413.3|89363.3|89412.7|89362.7|89413.5|89363.5|89412.7|89362.7|7
1642108830000|2022-01-13 21:20:30|89411.9|89361.9|89410.5|89360.5|89411.9|89361.9|89409.1|89359.1|19
1642108840000|2022-01-13 21:20:40|89409.8|89359.8|89407.2|89357.2|89409.8|89359.8|89407.1|89357.1|10
1642108850000|2022-01-13 21:20:50|89407.6|89357.6|89405.7|89355.7|89407.6|89357.6|89404.9|89354.9|22
1642108860000|2022-01-13 21:21:00|89405.8|89355.8|89407.6|89357.6|89407.6|89357.6|89405.2|89355.2|18
1642108870000|2022-01-13 21:21:10|89407.7|89357.7|89407.3|89357.3|89408.9|89358.9|89406.8|89356.8|21
1642108880000|2022-01-13 21:21:20|89407.1|89357.1|89407|89357|89407.5|89357.5|89406.7|89356.7|17
1642108890000|2022-01-13 21:21:30|89406.7|89356.7|89404.9|89354.9|89407.3|89357.3|89404.7|89354.7|16
1642108900000|2022-01-13 21:21:40|89404.8|89354.8|89404.5|89354.5|89406|89356|89402.3|89352.3|46
1642108910000|2022-01-13 21:21:50|89404.3|89354.3|89403.9|89353.9|89404.4|89354.4|89403.4|89353.4|14
1642108920000|2022-01-13 21:22:00|89403.6|89353.6|89404|89354|89404.1|89354.1|89403.3|89353.3|9
1642108930000|2022-01-13 21:22:10|89403.9|89353.9|89404.2|89354.2|89404.3|89354.3|89403.8|89353.8|11
1642108940000|2022-01-13 21:22:20|89404.7|89354.7|89401.3|89351.3|89404.7|89354.7|89401.3|89351.3|19
1642108950000|2022-01-13 21:22:30|89402|89352|89394.7|89344.7|89402|89352|89394.4|89344.4|49
1642108960000|2022-01-13 21:22:40|89394.9|89344.9|89392.9|89342.9|89395.5|89345.5|89392.5|89342.5|24
1642108970000|2022-01-13 21:22:50|89392.7|89342.7|89392.1|89342.1|89393|89343|89391.8|89341.8|12
1642108980000|2022-01-13 21:23:00|89392|89342|89392.6|89342.6|89392.7|89342.7|89391.9|89341.9|13
1642108990000|2022-01-13 21:23:10|89392.3|89342.3|89394.6|89344.6|89395.1|89345.1|89392|89342|17
1642109000000|2022-01-13 21:23:20|89394.3|89344.3|89395|89345|89396|89346|89394|89344|11
1642109010000|2022-01-13 21:23:30|89395.6|89345.6|89393.6|89343.6|89395.8|89345.8|89393.5|89343.5|10
1642109020000|2022-01-13 21:23:40|89393.7|89343.7|89392.6|89342.6|89394.7|89344.7|89392|89342|22
1642109030000|2022-01-13 21:23:50|89392.8|89342.8|89393.5|89343.5|89393.5|89343.5|89392.3|89342.3|8
1642109040000|2022-01-13 21:24:00|89392.9|89342.9|89402.2|89352.2|89402.7|89352.7|89392.6|89342.6|38
1642109050000|2022-01-13 21:24:10|89402|89352|89398.9|89348.9|89402.9|89352.9|89398.5|89348.5|32
1642109060000|2022-01-13 21:24:20|89398.7|89348.7|89398.7|89348.7|89399.2|89349.2|89398.6|89348.6|8
1642109070000|2022-01-13 21:24:30|89398.5|89348.5|89400.3|89350.3|89400.5|89350.5|89398.4|89348.4|7
1642109080000|2022-01-13 21:24:40|89399.9|89349.9|89404.2|89354.2|89404.2|89354.2|89398.8|89348.8|13
1642109090000|2022-01-13 21:24:50|89404.7|89354.7|89405.8|89355.8|89406.8|89356.8|89404.4|89354.4|18
1642109100000|2022-01-13 21:25:00|89406.5|89356.5|89403|89353|89409|89359|89403|89353|26
1642109110000|2022-01-13 21:25:10|89402.9|89352.9|89404.3|89354.3|89405.5|89355.5|89402.8|89352.8|20
1642109120000|2022-01-13 21:25:20|89403.3|89353.3|89405.2|89355.2|89406.3|89356.3|89403.3|89353.3|37
1642109130000|2022-01-13 21:25:30|89405.3|89355.3|89406.1|89356.1|89406.5|89356.5|89404.4|89354.4|18
1642109140000|2022-01-13 21:25:40|89405.6|89355.6|89404.7|89354.7|89406|89356|89404.2|89354.2|11
1642109150000|2022-01-13 21:25:50|89405.1|89355.1|89405.1|89355.1|89406.9|89356.9|89404.4|89354.4|25
1642109160000|2022-01-13 21:26:00|89404.9|89354.9|89405.9|89355.9|89406|89356|89404|89354|20
1642109170000|2022-01-13 21:26:10|89405.6|89355.6|89405.3|89355.3|89415.1|89365.1|89405.2|89355.2|33
1642109180000|2022-01-13 21:26:20|89407.1|89357.1|89408.5|89358.5|89408.5|89358.5|89406.2|89356.2|10
1642109190000|2022-01-13 21:26:30|89408.7|89358.7|89407.2|89357.2|89409.4|89359.4|89406.4|89356.4|34
1642109200000|2022-01-13 21:26:40|89407.1|89357.1|89406.6|89356.6|89407.1|89357.1|89406.4|89356.4|9
1642109210000|2022-01-13 21:26:50|89406.8|89356.8|89403.1|89353.1|89407.8|89357.8|89403.1|89353.1|33
1642109220000|2022-01-13 21:27:00|89402.9|89352.9|89402.7|89352.7|89405.9|89355.9|89402.2|89352.2|26
1642109230000|2022-01-13 21:27:10|89403|89353|89404|89354|89405.7|89355.7|89402.4|89352.4|28
1642109240000|2022-01-13 21:27:20|89403.6|89353.6|89407.7|89357.7|89408.3|89358.3|89403.5|89353.5|35
1642109250000|2022-01-13 21:27:30|89407.5|89357.5|89406.7|89356.7|89407.5|89357.5|89405.3|89355.3|17
1642109260000|2022-01-13 21:27:40|89405.2|89355.2|89405.9|89355.9|89407.1|89357.1|89403.6|89353.6|25
1642109270000|2022-01-13 21:27:50|89405.8|89355.8|89407.6|89357.6|89407.6|89357.6|89405.8|89355.8|11
1642109280000|2022-01-13 21:28:00|89407.7|89357.7|89407.9|89357.9|89409.3|89359.3|89406.6|89356.6|22
1642109290000|2022-01-13 21:28:10|89408.1|89358.1|89408.6|89358.6|89409.5|89359.5|89407.6|89357.6|18
1642109300000|2022-01-13 21:28:20|89408|89358|89403|89353|89411.1|89361.1|89402.1|89352.1|35
1642109310000|2022-01-13 21:28:30|89407.7|89357.7|89404|89354|89408.4|89358.4|89403.4|89353.4|45
1642109320000|2022-01-13 21:28:40|89405.5|89355.5|89408.9|89358.9|89409.4|89359.4|89403.2|89353.2|35
1642109330000|2022-01-13 21:28:50|89408.5|89358.5|89405.3|89355.3|89409.1|89359.1|89404|89354|27
1642109340000|2022-01-13 21:29:00|89405.1|89355.1|89404.6|89354.6|89405.7|89355.7|89404.6|89354.6|19
1642109350000|2022-01-13 21:29:10|89405.1|89355.1|89409.3|89359.3|89410.1|89360.1|89405|89355|27
1642109360000|2022-01-13 21:29:20|89409.5|89359.5|89414.6|89364.6|89415|89365|89409.1|89359.1|43
1642109370000|2022-01-13 21:29:30|89414.4|89364.4|89409.6|89359.6|89415.6|89365.6|89407.1|89357.1|37
1642109380000|2022-01-13 21:29:40|89409.8|89359.8|89408.1|89358.1|89409.9|89359.9|89408|89358|30
1642109390000|2022-01-13 21:29:50|89408.4|89358.4|89409.3|89359.3|89409.3|89359.3|89408.2|89358.2|6
1642109400000|2022-01-13 21:30:00|89409.5|89359.5|89408.4|89358.4|89409.5|89359.5|89404.6|89354.6|29
1642109410000|2022-01-13 21:30:10|89408.6|89358.6|89407.7|89357.7|89408.6|89358.6|89406|89356|7
1642109420000|2022-01-13 21:30:20|89407.1|89357.1|89404.3|89354.3|89407.6|89357.6|89403.9|89353.9|17
1642109430000|2022-01-13 21:30:30|89404.6|89354.6|89402.1|89352.1|89404.9|89354.9|89401.9|89351.9|14
1642109440000|2022-01-13 21:30:40|89402.5|89352.5|89403|89353|89404|89354|89402.2|89352.2|20
1642109450000|2022-01-13 21:30:50|89403.2|89353.2|89404.4|89354.4|89404.4|89354.4|89403.2|89353.2|8
1642109460000|2022-01-13 21:31:00|89404|89354|89403.4|89353.4|89404.9|89354.9|89403.1|89353.1|15
1642109470000|2022-01-13 21:31:10|89403.7|89353.7|89405.1|89355.1|89406.1|89356.1|89403|89353|20
1642109480000|2022-01-13 21:31:20|89405|89355|89404.1|89354.1|89405.5|89355.5|89402.3|89352.3|21
1642109490000|2022-01-13 21:31:30|89404.6|89354.6|89404.5|89354.5|89404.6|89354.6|89404|89354|9
1642109500000|2022-01-13 21:31:40|89404.3|89354.3|89406.1|89356.1|89406.6|89356.6|89404.3|89354.3|15
1642109510000|2022-01-13 21:31:50|89406.9|89356.9|89406.8|89356.8|89407.3|89357.3|89405.5|89355.5|13
1642109520000|2022-01-13 21:32:00|89406.9|89356.9|89404.5|89354.5|89407|89357|89404.5|89354.5|13
1642109530000|2022-01-13 21:32:10|89406.9|89356.9|89406.5|89356.5|89406.9|89356.9|89405.9|89355.9|10
1642109540000|2022-01-13 21:32:20|89407.8|89357.8|89406.1|89356.1|89408.4|89358.4|89406.1|89356.1|6
1642109550000|2022-01-13 21:32:30|89406.7|89356.7|89405.7|89355.7|89406.7|89356.7|89404.9|89354.9|7
1642109560000|2022-01-13 21:32:40|89406.3|89356.3|89404.4|89354.4|89406.8|89356.8|89403.8|89353.8|18
1642109570000|2022-01-13 21:32:50|89404.1|89354.1|89405.1|89355.1|89405.4|89355.4|89404.1|89354.1|4
1642109580000|2022-01-13 21:33:00|89404.6|89354.6|89404.4|89354.4|89405.9|89355.9|89404.2|89354.2|10
1642109590000|2022-01-13 21:33:10|89404.3|89354.3|89404.1|89354.1|89404.5|89354.5|89402.9|89352.9|14
1642109600000|2022-01-13 21:33:20|89405.3|89355.3|89405.7|89355.7|89405.7|89355.7|89404.4|89354.4|9
1642109610000|2022-01-13 21:33:30|89405.4|89355.4|89404.5|89354.5|89405.4|89355.4|89402.6|89352.6|5
1642109620000|2022-01-13 21:33:40|89403.8|89353.8|89405.6|89355.6|89407.7|89357.7|89403.2|89353.2|22
1642109630000|2022-01-13 21:33:50|89406|89356|89407.9|89357.9|89407.9|89357.9|89404.5|89354.5|11
1642109640000|2022-01-13 21:34:00|89406.6|89356.6|89403|89353|89407.1|89357.1|89399.8|89349.8|33
1642109650000|2022-01-13 21:34:10|89402.9|89352.9|89402.4|89352.4|89403.5|89353.5|89401.1|89351.1|23
1642109660000|2022-01-13 21:34:20|89402.8|89352.8|89402.3|89352.3|89403.7|89353.7|89402.3|89352.3|7
1642109670000|2022-01-13 21:34:30|89402.8|89352.8|89403.2|89353.2|89403.7|89353.7|89402.8|89352.8|7
1642109680000|2022-01-13 21:34:40|89402.7|89352.7|89403.2|89353.2|89403.2|89353.2|89402.1|89352.1|6
1642109690000|2022-01-13 21:34:50|89403|89353|89403.5|89353.5|89404.1|89354.1|89402.3|89352.3|28
1642109700000|2022-01-13 21:35:00|89403.1|89353.1|89403.7|89353.7|89403.9|89353.9|89402.9|89352.9|34
1642109710000|2022-01-13 21:35:10|89403.4|89353.4|89402.5|89352.5|89404.2|89354.2|89402.4|89352.4|25
1642109720000|2022-01-13 21:35:20|89401.1|89351.1|89403.6|89353.6|89403.8|89353.8|89401.1|89351.1|16
1642109730000|2022-01-13 21:35:30|89403.1|89353.1|89400.9|89350.9|89403.8|89353.8|89400.7|89350.7|16
1642109740000|2022-01-13 21:35:40|89400.4|89350.4|89400.8|89350.8|89401.1|89351.1|89400.3|89350.3|10
1642109750000|2022-01-13 21:35:50|89400.4|89350.4|89398.5|89348.5|89400.4|89350.4|89397.8|89347.8|26
1642109760000|2022-01-13 21:36:00|89398.1|89348.1|89399|89349|89400|89350|89397.8|89347.8|27
1642109770000|2022-01-13 21:36:10|89399.1|89349.1|89400|89350|89400.1|89350.1|89399.1|89349.1|9
1642109780000|2022-01-13 21:36:20|89400.2|89350.2|89399|89349|89400.3|89350.3|89398.9|89348.9|17
1642109790000|2022-01-13 21:36:30|89399.2|89349.2|89398.2|89348.2|89399.8|89349.8|89397.4|89347.4|20
1642109800000|2022-01-13 21:36:40|89398|89348|89399.2|89349.2|89399.2|89349.2|89397|89347|8
1642109810000|2022-01-13 21:36:50|89399.1|89349.1|89400.2|89350.2|89400.7|89350.7|89398.8|89348.8|29
1642109820000|2022-01-13 21:37:00|89400|89350|89398.3|89348.3|89400.3|89350.3|89398.3|89348.3|32
1642109830000|2022-01-13 21:37:10|89398.6|89348.6|89397.2|89347.2|89398.9|89348.9|89397|89347|25
1642109840000|2022-01-13 21:37:20|89396.5|89346.5|89395.6|89345.6|89396.7|89346.7|89395.6|89345.6|16
1642109850000|2022-01-13 21:37:30|89396.2|89346.2|89397.1|89347.1|89397.2|89347.2|89396.2|89346.2|8
1642109860000|2022-01-13 21:37:40|89397.6|89347.6|89393.9|89343.9|89397.6|89347.6|89393.8|89343.8|25
1642109870000|2022-01-13 21:37:50|89394|89344|89395.5|89345.5|89395.5|89345.5|89391.7|89341.7|33
1642109880000|2022-01-13 21:38:00|89395.4|89345.4|89394.9|89344.9|89395.6|89345.6|89393.2|89343.2|11
1642109890000|2022-01-13 21:38:10|89395.1|89345.1|89393.6|89343.6|89395.2|89345.2|89393.4|89343.4|24
1642109900000|2022-01-13 21:38:20|89393.7|89343.7|89393.4|89343.4|89394.6|89344.6|89393.4|89343.4|9
1642109910000|2022-01-13 21:38:30|89393.6|89343.6|89392.9|89342.9|89394.4|89344.4|89392.3|89342.3|17
1642109920000|2022-01-13 21:38:40|89393.3|89343.3|89395.9|89345.9|89396.4|89346.4|89392.5|89342.5|22
1642109930000|2022-01-13 21:38:50|89395.6|89345.6|89395.8|89345.8|89395.8|89345.8|89395.1|89345.1|9
1642109940000|2022-01-13 21:39:00|89396|89346|89391.6|89341.6|89396.1|89346.1|89391.5|89341.5|14
1642109950000|2022-01-13 21:39:10|89391.8|89341.8|89392.7|89342.7|89393.2|89343.2|89391.6|89341.6|20
1642109960000|2022-01-13 21:39:20|89392.6|89342.6|89392.9|89342.9|89393.3|89343.3|89391.5|89341.5|21
1642109970000|2022-01-13 21:39:30|89392.7|89342.7|89391.7|89341.7|89394|89344|89391.6|89341.6|11
1642109980000|2022-01-13 21:39:40|89392|89342|89392.5|89342.5|89392.7|89342.7|89392|89342|18
1642109990000|2022-01-13 21:39:50|89392.9|89342.9|89393.2|89343.2|89393.2|89343.2|89392.6|89342.6|10
1642110000000|2022-01-13 21:40:00|89393.1|89343.1|89392.7|89342.7|89393.9|89343.9|89392.7|89342.7|15
1642110010000|2022-01-13 21:40:10|89393.2|89343.2|89394.3|89344.3|89394.3|89344.3|89391.2|89341.2|21
1642110020000|2022-01-13 21:40:20|89394|89344|89394|89344|89405.4|89345|89393.8|89334.5|7
1642110030000|2022-01-13 21:40:30|89394.4|89344.4|89392.7|89342.7|89394.7|89344.7|89392.3|89342.3|6
1642110040000|2022-01-13 21:40:40|89392.9|89342.9|89395|89345|89395|89345|89392.9|89342.9|9
1642110050000|2022-01-13 21:40:50|89393.4|89343.4|89391.9|89341.9|89394.7|89344.7|89391.6|89341.6|14
1642110060000|2022-01-13 21:41:00|89391.7|89341.7|89391.6|89341.6|89392|89342|89391.6|89341.6|5
1642110070000|2022-01-13 21:41:10|89391.4|89341.4|89391.1|89341.1|89391.4|89341.4|89391.1|89341.1|2
1642110080000|2022-01-13 21:41:20|89388.9|89338.9|89393.7|89343.7|89394|89344|89388.9|89338.9|18
1642110090000|2022-01-13 21:41:30|89394.2|89344.2|89392.4|89342.4|89394.2|89344.2|89391.6|89341.6|13
1642110100000|2022-01-13 21:41:40|89392.8|89342.8|89392.2|89342.2|89392.9|89342.9|89392.2|89342.2|8
1642110110000|2022-01-13 21:41:50|89393.2|89343.2|89391.7|89341.7|89393.5|89343.5|89391.4|89341.4|13
1642110120000|2022-01-13 21:42:00|89392|89342|89392.9|89342.9|89393.5|89343.5|89392|89342|16
1642110130000|2022-01-13 21:42:10|89392.8|89342.8|89392.3|89342.3|89393.2|89343.2|89390.9|89340.9|9
1642110140000|2022-01-13 21:42:20|89392.6|89342.6|89394|89344|89394.3|89344.3|89392.6|89342.6|24
1642110150000|2022-01-13 21:42:30|89394.3|89344.3|89393.5|89343.5|89394.5|89344.5|89393.5|89343.5|9
1642110160000|2022-01-13 21:42:40|89393.4|89343.4|89393.3|89343.3|89393.4|89343.4|89391.9|89341.9|10
1642110170000|2022-01-13 21:42:50|89393.2|89343.2|89392.7|89342.7|89393.2|89343.2|89392.2|89342.2|10
1642110180000|2022-01-13 21:43:00|89393.2|89343.2|89401.5|89351.5|89402|89352|89392.9|89342.9|29
1642110190000|2022-01-13 21:43:10|89401.3|89351.3|89402.4|89352.4|89402.8|89352.8|89401.1|89351.1|24
1642110200000|2022-01-13 21:43:20|89402.7|89352.7|89402.2|89352.2|89402.7|89352.7|89401.7|89351.7|11
1642110210000|2022-01-13 21:43:30|89401.9|89351.9|89401.8|89351.8|89402.1|89352.1|89399.7|89349.7|19
1642110220000|2022-01-13 21:43:40|89400.7|89350.7|89401.2|89351.2|89401.9|89351.9|89400.5|89350.5|21
1642110230000|2022-01-13 21:43:50|89401.3|89351.3|89398.4|89348.4|89409.2|89352|89398.4|89339|15
1642110240000|2022-01-13 21:44:00|89398.9|89348.9|89400.1|89350.1|89400.8|89350.8|89398.9|89348.9|20
1642110250000|2022-01-13 21:44:10|89400.2|89350.2|89399.7|89349.7|89401|89351|89399.7|89349.7|19
1642110260000|2022-01-13 21:44:20|89399.2|89349.2|89398.6|89348.6|89399.6|89349.6|89398.6|89348.6|3
1642110270000|2022-01-13 21:44:30|89399.8|89349.8|89393.2|89343.2|89401.4|89351.4|89389.9|89330.5|26
1642110280000|2022-01-13 21:44:40|89392.9|89342.9|89394.7|89344.7|89398.8|89348.8|89392.9|89342.9|35
1642110290000|2022-01-13 21:44:50|89395|89345|89394.8|89344.8|89395.6|89345.6|89394.6|89344.6|11
1642110300000|2022-01-13 21:45:00|89394.6|89344.6|89393.5|89343.5|89395.5|89345.5|89393.5|89343.5|26
1642110310000|2022-01-13 21:45:10|89393.8|89343.8|89398.2|89348.2|89399.2|89349.2|89393|89343|24
1642110320000|2022-01-13 21:45:20|89398.9|89348.9|89398.1|89348.1|89399.1|89349.1|89398.1|89348.1|13
1642110330000|2022-01-13 21:45:30|89398.2|89348.2|89397.9|89347.9|89398.6|89348.6|89397.6|89347.6|8
1642110340000|2022-01-13 21:45:40|89398.1|89348.1|89397.4|89347.4|89398.1|89348.1|89397.4|89347.4|9
1642110350000|2022-01-13 21:45:50|89397.2|89347.2|89397.1|89347.1|89398|89348|89395.9|89345.9|33
1642110360000|2022-01-13 21:46:00|89396.9|89346.9|89396.7|89346.7|89397.6|89347.6|89396.1|89346.1|22
1642110370000|2022-01-13 21:46:10|89395.9|89345.9|89396.7|89346.7|89397|89347|89395.8|89345.8|15
1642110380000|2022-01-13 21:46:20|89396.8|89346.8|89398.3|89348.3|89398.4|89348.4|89396.3|89346.3|14
1642110390000|2022-01-13 21:46:30|89398.2|89348.2|89398.7|89348.7|89398.7|89348.7|89397.3|89347.3|27
1642110400000|2022-01-13 21:46:40|89398.5|89348.5|89398.3|89348.3|89399.1|89349.1|89397.1|89347.1|23
1642110410000|2022-01-13 21:46:50|89398.8|89348.8|89397.1|89347.1|89398.8|89348.8|89396.8|89346.8|6
1642110420000|2022-01-13 21:47:00|89398.2|89348.2|89397.6|89347.6|89398.2|89348.2|89397.3|89347.3|7
1642110430000|2022-01-13 21:47:10|89397.2|89347.2|89399.8|89349.8|89400.9|89350.9|89397.2|89347.2|21
1642110440000|2022-01-13 21:47:20|89400.5|89350.5|89400.6|89350.6|89401.3|89351.3|89399.6|89349.6|18
1642110450000|2022-01-13 21:47:30|89399.4|89349.4|89398.4|89348.4|89400.4|89350.4|89398.4|89348.4|15
1642110460000|2022-01-13 21:47:40|89398.6|89348.6|89401.4|89351.4|89401.5|89351.5|89398.6|89348.6|18
1642110470000|2022-01-13 21:47:50|89401.3|89351.3|89401.5|89351.5|89401.8|89351.8|89401.1|89351.1|12
1642110480000|2022-01-13 21:48:00|89401.3|89351.3|89402.4|89352.4|89402.8|89352.8|89401.3|89351.3|20
1642110490000|2022-01-13 21:48:10|89402.3|89352.3|89402.7|89352.7|89402.7|89352.7|89400.9|89350.9|15
1642110500000|2022-01-13 21:48:20|89402.3|89352.3|89401.8|89351.8|89402.3|89352.3|89401|89351|16
1642110510000|2022-01-13 21:48:30|89401.6|89351.6|89401.1|89351.1|89401.7|89351.7|89400.9|89350.9|15
1642110520000|2022-01-13 21:48:40|89401.2|89351.2|89401.3|89351.3|89401.7|89351.7|89401.2|89351.2|8
1642110530000|2022-01-13 21:48:50|89401.8|89351.8|89402.8|89352.8|89403|89353|89401.8|89351.8|6
1642110540000|2022-01-13 21:49:00|89403|89353|89419.4|89369.4|89433.3|89369.4|89401.6|89347.8|30
1642110550000|2022-01-13 21:49:10|89418.5|89368.5|89429|89355.6|89439.7|89371.4|89417.8|89354|53
1642110560000|2022-01-13 21:49:20|89428.6|89355.9|89428|89353.9|89430.8|89368.4|89416.8|89352.8|66
1642110570000|2022-01-13 21:49:30|89429|89354.4|89406.6|89356.6|89434.1|89359.1|89406.3|89345.8|46
1642110580000|2022-01-13 21:49:40|89407.4|89357.4|89408.2|89358.2|89408.2|89358.2|89406.1|89356.1|20
1642110590000|2022-01-13 21:49:50|89407.7|89357.7|89407.2|89357.2|89409.1|89359.1|89406.4|89356.4|18
1642110600000|2022-01-13 21:50:00|89407.3|89357.3|89406.5|89356.5|89407.5|89357.5|89405.9|89355.9|14
1642110610000|2022-01-13 21:50:10|89406.2|89356.2|89408.8|89358.8|89410.1|89360.1|89406|89356|22
1642110620000|2022-01-13 21:50:20|89408.5|89358.5|89404.5|89354.5|89408.9|89358.9|89404.4|89354.4|16
1642110630000|2022-01-13 21:50:30|89401.2|89351.2|89404.1|89354.1|89404.1|89354.1|89401.2|89351.2|17
1642110640000|2022-01-13 21:50:40|89403.8|89353.8|89403.4|89353.4|89404.2|89354.2|89403.4|89353.4|7
1642110650000|2022-01-13 21:50:50|89403.7|89353.7|89396.4|89346.4|89404.3|89354.3|89396.4|89346.4|17
1642110660000|2022-01-13 21:51:00|89395.5|89345.5|89394.2|89344.2|89399.6|89349.6|89392.8|89342.8|26
1642110670000|2022-01-13 21:51:10|89394.6|89344.6|89394.5|89344.5|89396.7|89346.7|89390.4|89340.4|36
1642110680000|2022-01-13 21:51:20|89392.1|89342.1|89396.6|89346.6|89396.6|89346.6|89392|89342|14
1642110690000|2022-01-13 21:51:30|89396.4|89346.4|89394.6|89344.6|89397.7|89347.7|89394.6|89344.6|16
1642110700000|2022-01-13 21:51:40|89402|89352|89396.9|89346.9|89402|89352|89392.9|89342.9|14
1642110710000|2022-01-13 21:51:50|89397|89347|89396.4|89346.4|89397|89347|89395.5|89345.5|5
1642110720000|2022-01-13 21:52:00|89395.3|89345.3|89396.3|89346.3|89398.1|89348.1|89395|89345|19
1642110730000|2022-01-13 21:52:10|89396.2|89346.2|89396.8|89346.8|89396.8|89346.8|89395|89345|9
1642110740000|2022-01-13 21:52:20|89396|89346|89395.9|89345.9|89397.1|89347.1|89395.9|89345.9|14
1642110750000|2022-01-13 21:52:30|89394.9|89344.9|89393.5|89343.5|89397.1|89347.1|89393.5|89343.5|24
1642110760000|2022-01-13 21:52:40|89394.2|89344.2|89394.2|89344.2|89395.6|89345.6|89393.5|89343.5|8
1642110770000|2022-01-13 21:52:50|89394.9|89344.9|89396|89346|89396|89346|89392.3|89342.3|8
1642110780000|2022-01-13 21:53:00|89395.9|89345.9|89395.8|89345.8|89396.7|89346.7|89395.2|89345.2|16
1642110790000|2022-01-13 21:53:10|89395.7|89345.7|89393.9|89343.9|89395.7|89345.7|89393.9|89343.9|8
1642110800000|2022-01-13 21:53:20|89393.7|89343.7|89394.7|89344.7|89395.3|89345.3|89393.7|89343.7|19
1642110810000|2022-01-13 21:53:30|89394.2|89344.2|89395|89345|89395.4|89345.4|89393.3|89343.3|14
1642110820000|2022-01-13 21:53:40|89393.6|89343.6|89408.8|89333.2|89408.8|89345.1|89392.7|89333.2|21
1642110830000|2022-01-13 21:53:50|89396.4|89346.4|89397.7|89347.7|89397.9|89347.9|89387.3|89337.3|28
1642110840000|2022-01-13 21:54:00|89396.1|89346.1|89395.4|89345.4|89397.1|89347.1|89393.8|89343.8|30
1642110850000|2022-01-13 21:54:10|89395.3|89345.3|89394.4|89344.4|89396.3|89346.3|89394.4|89344.4|8
1642110860000|2022-01-13 21:54:20|89396|89346|89396.3|89346.3|89409.1|89346.6|89391.2|89335.5|36
1642110870000|2022-01-13 21:54:30|89391.6|89341.6|89392.2|89342.2|89403.5|89343.2|89391|89332.2|31
1642110880000|2022-01-13 21:54:40|89392.4|89342.4|89393.1|89343.1|89393.1|89343.1|89392.2|89342.2|5
1642110890000|2022-01-13 21:54:50|89394|89344|89394.3|89344.3|89395.3|89345.3|89394|89344|11
1642110900000|2022-01-13 21:55:00|89405.8|89333.8|89406.8|89331.3|89408.9|89344.2|89391.4|89329.2|31
1642110910000|2022-01-13 21:55:10|89405.6|89332.3|89408.8|89332.7|89410.4|89343.8|89393.7|89327.6|14
1642110920000|2022-01-13 21:55:20|89404.7|89334.7|89407.8|89333|89408.2|89344.9|89394.6|89332.4|9
1642110930000|2022-01-13 21:55:30|89407.7|89331.9|89396|89346|89411.3|89346|89394.9|89331.9|16
1642110940000|2022-01-13 21:55:40|89410.1|89332.2|89398|89348|89410.3|89348|89393.6|89332.2|18
1642110950000|2022-01-13 21:55:50|89398.1|89348.1|89410.2|89336.6|89415.3|89348.5|89397.7|89333.8|13
1642110960000|2022-01-13 21:56:00|89398.1|89348.1|89397.9|89347.9|89410.2|89348.1|89397.4|89335.7|13
1642110970000|2022-01-13 21:56:10|89398.4|89348.4|89405.5|89334.9|89408|89348.4|89394.8|89333.9|16
1642110980000|2022-01-13 21:56:20|89395.4|89345.4|89410.8|89339.8|89413.9|89350|89395.1|89334.1|24
1642110990000|2022-01-13 21:56:30|89410.2|89337.2|89401.4|89351.4|89417.8|89351.6|89400.2|89331.2|16
1642111000000|2022-01-13 21:56:40|89402.1|89352.1|89402.1|89352.1|89402.9|89352.9|89401|89351|10
1642111010000|2022-01-13 21:56:50|89403.1|89353.1|89400.4|89350.4|89418.3|89353.1|89400.2|89336|11
1642111020000|2022-01-13 21:57:00|89400.2|89350.2|89401.3|89351.3|89418.6|89352.7|89396.4|89339.8|19
1642111030000|2022-01-13 21:57:10|89398.7|89348.7|89398.7|89348.7|89401.2|89351.2|89398|89348|7
1642111040000|2022-01-13 21:57:20|89397.1|89347.1|89418.4|89337.3|89424.3|89349.3|89397.1|89332.3|18
1642111050000|2022-01-13 21:57:30|89417.4|89337.6|89401|89351|89429.4|89353.6|89384.9|89280.9|23
1642111060000|2022-01-13 21:57:40|89415.7|89338|89425.3|89332.5|89433.9|89339.6|89414.2|89328.9|24
1642111070000|2022-01-13 21:57:50|89422.3|89335.3|89419.8|89336.1|89426.7|89339.6|89414.6|89330.8|13
1642111080000|2022-01-13 21:58:00|89415.2|89338.8|89417.9|89336.1|89428.4|89339.2|89413.1|89326.1|24
1642111090000|2022-01-13 21:58:10|89429.3|89326.6|89418.1|89323.6|89429.3|89352.7|89386|89282|37
1642111100000|2022-01-13 21:58:20|89417.7|89322.9|89414.1|89323.5|89422.7|89331.2|89405.7|89318|10
1642111110000|2022-01-13 21:58:30|89416.3|89321.5|89409.9|89326.3|89423.1|89328.7|89405.3|89318.7|9
1642111120000|2022-01-13 21:58:40|89416.7|89322.7|89425.8|89321.8|89425.8|89333.8|89409|89318|31
1642111130000|2022-01-13 21:58:50|89426.7|89322.7|89410|89329.9|89429.4|89335.3|89409.9|89322.7|21
1642111140000|2022-01-13 21:59:00|89410.2|89329.7|89420.7|89327.3|89421.4|89338.1|89410.2|89327|27
1642111150000|2022-01-13 21:59:10|89425.5|89321.5|89420|89327.4|89429|89335.3|89411|89321.4|25
1642111160000|2022-01-13 21:59:20|89425.9|89321.9|89425|89321.1|89426|89332.1|89412.2|89321.1|10
1642111170000|2022-01-13 21:59:30|89393.9|89343.9|89394.4|89344.4|89395|89345|89392.6|89342.6|8
1642111180000|2022-01-13 21:59:40|89394.8|89344.8|89395|89345|89395|89345|89394.8|89344.8|2
1642111190000|2022-01-13 21:59:50|89392.3|89342.3|89389.8|89339.8|89394.3|89344.3|89388.6|89338.6|12
1642111200000|2022-01-13 22:00:00|89383.2|89279.2|89391.7|89287.7|89393.5|89289.5|89383.2|89279.2|8
1642111210000|2022-01-13 22:00:10|89388|89284|89384|89280|89388.8|89284.8|89384|89280|6
1642111220000|2022-01-13 22:00:20|89391.5|89287.5|89382.4|89278.4|89391.5|89287.5|89382.4|89278.4|3
1642111230000|2022-01-13 22:00:30|89382.3|89278.3|89370.5|89266.5|89382.3|89278.3|89370.5|89266.5|3
1642111240000|2022-01-13 22:00:40|89378.2|89274.2|89358.2|89254.2|89378.2|89274.2|89358.2|89254.2|5
1642111250000|2022-01-13 22:00:50|89359.4|89255.4|89359.4|89255.4|89359.4|89255.4|89359.4|89255.4|1
1642111270000|2022-01-13 22:01:10|89369|89265|89360.2|89256.2|89369|89265|89360.2|89256.2|2
1642111300000|2022-01-13 22:01:40|89369|89265|89360.2|89256.2|89369|89265|89360.2|89256.2|2
1642111310000|2022-01-13 22:01:50|89361.7|89257.7|89391.1|89287.1|89391.1|89287.1|89361.7|89257.7|3
1642111320000|2022-01-13 22:02:00|89385.8|89281.8|89371.2|89267.2|89385.8|89281.8|89364.3|89260.3|6
1642111330000|2022-01-13 22:02:10|89361.3|89257.3|89357.5|89253.5|89361.3|89257.3|89357.2|89253.2|4
1642111370000|2022-01-13 22:02:50|89358.5|89254.5|89358.5|89254.5|89358.5|89254.5|89358.5|89254.5|1
1642111380000|2022-01-13 22:03:00|89357.6|89253.6|89366.6|89262.6|89369.1|89265.1|89357.6|89253.6|7
1642111390000|2022-01-13 22:03:10|89366.5|89262.5|89373.1|89269.1|89373.1|89269.1|89366.5|89262.5|6
1642111410000|2022-01-13 22:03:30|89373.2|89269.2|89372.7|89268.7|89373.2|89269.2|89372.7|89268.7|2
1642111430000|2022-01-13 22:03:50|89372.4|89268.4|89372.4|89268.4|89372.4|89268.4|89372.4|89268.4|1
1642111440000|2022-01-13 22:04:00|89373.2|89269.2|89373.2|89269.2|89373.2|89269.2|89373.2|89269.2|1
1642111450000|2022-01-13 22:04:10|89372.9|89268.9|89372.9|89268.9|89372.9|89268.9|89372.9|89268.9|1
1642111460000|2022-01-13 22:04:20|89373.9|89269.9|89373.9|89269.9|89373.9|89269.9|89373.9|89269.9|1
1642111470000|2022-01-13 22:04:30|89372.8|89268.8|89358.8|89254.8|89372.8|89268.8|89355.5|89251.5|6
1642111480000|2022-01-13 22:04:40|89358.3|89254.3|89356.5|89252.5|89358.3|89254.3|89356.5|89252.5|2
1642111490000|2022-01-13 22:04:50|89356.8|89252.8|89357.7|89253.7|89357.7|89253.7|89354.5|89250.5|5
1642111500000|2022-01-13 22:05:00|89357.4|89253.4|89362.6|89258.6|89364.7|89260.7|89357.4|89253.4|11
1642111510000|2022-01-13 22:05:10|89362.5|89258.5|89362.6|89258.6|89362.6|89258.6|89362.5|89258.5|4
1642111520000|2022-01-13 22:05:20|89362.5|89258.5|89362.5|89258.5|89362.6|89258.6|89362.5|89258.5|3
1642111530000|2022-01-13 22:05:30|89364.2|89260.2|89363.8|89259.8|89364.2|89260.2|89363.8|89259.8|2
1642111550000|2022-01-13 22:05:50|89364.2|89260.2|89368.6|89264.6|89368.7|89264.7|89364.2|89260.2|5
1642111560000|2022-01-13 22:06:00|89366.9|89262.9|89371.9|89267.9|89373.2|89269.2|89366.9|89262.9|9
1642111570000|2022-01-13 22:06:10|89374.3|89270.3|89388.3|89284.3|89389.9|89285.9|89374.3|89270.3|19
1642111580000|2022-01-13 22:06:20|89386.3|89284.8|89386|89285.1|89386.3|89285.1|89386|89284.8|4
1642111590000|2022-01-13 22:06:30|89383|89288.5|89314.5|89210.5|89383|89288.5|89312.1|89208.1|15
1642111600000|2022-01-13 22:06:40|89314.6|89210.6|89314.6|89210.6|89314.6|89210.6|89314.6|89210.6|1
1642111620000|2022-01-13 22:07:00|89315.3|89211.3|89316.8|89212.8|89316.8|89212.8|89315.3|89211.3|3
1642111640000|2022-01-13 22:07:20|89319.2|89215.2|89319.3|89215.3|89319.3|89215.3|89319.2|89215.2|2
1642111660000|2022-01-13 22:07:40|89318.6|89214.6|89318.6|89214.6|89318.6|89214.6|89318.6|89214.6|1
1642111670000|2022-01-13 22:07:50|89319.2|89215.2|89319.2|89215.2|89319.2|89215.2|89319.2|89215.2|1
1642111680000|2022-01-13 22:08:00|89317.3|89213.3|89319.4|89215.4|89319.4|89215.4|89317.3|89213.3|3
1642111690000|2022-01-13 22:08:10|89319.5|89215.5|89322.6|89218.6|89324|89220|89319.5|89215.5|6
1642111700000|2022-01-13 22:08:20|89324.3|89220.3|89324.2|89220.2|89324.3|89220.3|89324|89220|3
1642111710000|2022-01-13 22:08:30|89323.7|89219.7|89323.7|89219.7|89323.7|89219.7|89323.7|89219.7|1
1642111720000|2022-01-13 22:08:40|89325.4|89221.4|89325.4|89221.4|89325.4|89221.4|89325.4|89221.4|1
1642111730000|2022-01-13 22:08:50|89325|89221|89325|89221|89325|89221|89325|89221|1
1642111740000|2022-01-13 22:09:00|89324.6|89220.6|89324.6|89220.6|89324.6|89220.6|89324.6|89220.6|1
1642111750000|2022-01-13 22:09:10|89324.8|89220.8|89326.2|89222.2|89327.2|89223.2|89324.8|89220.8|3
1642111770000|2022-01-13 22:09:30|89326.1|89222.1|89326.1|89222.1|89326.1|89222.1|89326.1|89222.1|1
1642111780000|2022-01-13 22:09:40|89325.2|89221.2|89325.2|89221.2|89325.2|89221.2|89325.2|89221.2|1
1642111800000|2022-01-13 22:10:00|89322.6|89218.6|89323.4|89219.4|89323.4|89219.4|89322.6|89218.6|2
1642111810000|2022-01-13 22:10:10|89335.7|89231.7|89327.5|89223.5|89335.7|89231.7|89321.4|89217.4|10
1642111820000|2022-01-13 22:10:20|89327.9|89223.9|89325.2|89221.2|89329.8|89225.8|89325.2|89221.2|9
1642111830000|2022-01-13 22:10:30|89334.7|89230.7|89345.5|89241.5|89346.6|89242.6|89332.9|89228.9|21
1642111840000|2022-01-13 22:10:40|89330.3|89226.3|89332.7|89228.7|89345.9|89241.9|89330.3|89226.3|9
1642111850000|2022-01-13 22:10:50|89332.8|89228.8|89334.1|89230.1|89339.5|89235.5|89332.8|89228.8|6
1642111860000|2022-01-13 22:11:00|89333.5|89229.5|89349.2|89245.2|89352.9|89248.9|89333.5|89229.5|8
1642111870000|2022-01-13 22:11:10|89351.3|89247.3|89350.6|89246.6|89352.8|89248.8|89345.9|89241.9|13
1642111880000|2022-01-13 22:11:20|89340|89236|89339.7|89235.7|89353.1|89249.1|89339.1|89235.1|11
1642111890000|2022-01-13 22:11:30|89339.2|89235.2|89356.4|89252.4|89362.8|89258.8|89337.3|89233.3|37
1642111900000|2022-01-13 22:11:40|89360.7|89256.7|89336.9|89232.9|89361.4|89257.4|89336.9|89232.9|33
1642111910000|2022-01-13 22:11:50|89337.1|89233.1|89343.5|89239.5|89343.8|89239.8|89335.9|89231.9|32
1642111920000|2022-01-13 22:12:00|89349|89245|89342.6|89238.6|89352.7|89248.7|89337.6|89233.6|21
1642111930000|2022-01-13 22:12:10|89333.5|89229.5|89356|89252|89359.6|89255.6|89333.5|89229.5|21
1642111940000|2022-01-13 22:12:20|89355.8|89251.8|89354.5|89250.5|89357.6|89253.6|89353.3|89249.3|10
1642111950000|2022-01-13 22:12:30|89356.8|89252.8|89354.4|89250.4|89356.8|89252.8|89348.3|89244.3|11
1642111960000|2022-01-13 22:12:40|89352.9|89248.9|89350.3|89246.3|89358.4|89254.4|89350.3|89246.3|9
1642111970000|2022-01-13 22:12:50|89358.6|89254.6|89357|89253|89362|89258|89347.1|89243.1|12
1642111980000|2022-01-13 22:13:00|89360|89256|89359.5|89255.5|89360.3|89256.3|89357.4|89253.4|9
1642111990000|2022-01-13 22:13:10|89359.4|89255.4|89357.3|89253.3|89360.8|89256.8|89352.3|89248.3|13
1642112000000|2022-01-13 22:13:20|89360.2|89256.2|89362.2|89258.2|89363.2|89259.2|89359.1|89255.1|6
1642112010000|2022-01-13 22:13:30|89362.3|89258.3|89362.2|89258.2|89362.3|89258.3|89361.6|89257.6|5
1642112020000|2022-01-13 22:13:40|89361.2|89257.2|89366.7|89262.7|89366.9|89262.9|89361.1|89257.1|12
1642112030000|2022-01-13 22:13:50|89370.9|89266.9|89359.1|89255.1|89375.6|89271.6|89352.2|89248.2|16
1642112040000|2022-01-13 22:14:00|89355.2|89251.2|89360.6|89256.6|89361.3|89257.3|89348|89244|14
1642112050000|2022-01-13 22:14:10|89360|89256|89358.6|89254.6|89360|89256|89358.2|89254.2|11
1642112060000|2022-01-13 22:14:20|89357.6|89253.6|89361.7|89257.7|89364|89260|89357.6|89253.6|7
1642112070000|2022-01-13 22:14:30|89362|89258|89361.9|89257.9|89362|89258|89356.8|89252.8|5
1642112080000|2022-01-13 22:14:40|89365.4|89261.4|89367.4|89263.4|89373.2|89269.2|89358.4|89254.4|7
1642112090000|2022-01-13 22:14:50|89362.6|89258.6|89354.8|89250.8|89362.6|89258.6|89353.7|89249.7|7
1642112100000|2022-01-13 22:15:00|89357.1|89253.1|89357|89253|89359.1|89255.1|89356.3|89252.3|13
1642112110000|2022-01-13 22:15:10|89356.5|89252.5|89357.6|89253.6|89358.6|89254.6|89356.5|89252.5|5
1642112120000|2022-01-13 22:15:20|89358.9|89254.9|89357.6|89253.6|89358.9|89254.9|89357.6|89253.6|2
1642112130000|2022-01-13 22:15:30|89364.1|89260.1|89353|89249|89364.1|89260.1|89353|89249|7
1642112140000|2022-01-13 22:15:40|89350.4|89246.4|89354.9|89250.9|89354.9|89250.9|89350.4|89246.4|2
1642112150000|2022-01-13 22:15:50|89364.5|89260.5|89354.1|89250.1|89368.6|89264.6|89353.9|89249.9|11
1642112160000|2022-01-13 22:16:00|89353.1|89249.1|89355.4|89251.4|89355.4|89251.4|89349.3|89245.3|6
1642112170000|2022-01-13 22:16:10|89360|89256|89357.6|89253.6|89360|89256|89353.7|89249.7|5
1642112190000|2022-01-13 22:16:30|89350|89246|89350|89246|89350|89246|89350|89246|1
1642112200000|2022-01-13 22:16:40|89349.7|89245.7|89342.7|89238.7|89368.6|89264.6|89342.7|89238.7|8
1642112210000|2022-01-13 22:16:50|89343.3|89239.3|89354.9|89250.9|89354.9|89250.9|89343.3|89239.3|14
1642112220000|2022-01-13 22:17:00|89357.8|89253.8|89356.9|89252.9|89358.3|89254.3|89342.8|89238.8|8
1642112230000|2022-01-13 22:17:10|89357.2|89253.2|89357.1|89253.1|89357.2|89253.2|89351.9|89247.9|9
1642112240000|2022-01-13 22:17:20|89359.8|89255.8|89355.2|89251.2|89359.8|89255.8|89355.2|89251.2|3
1642112250000|2022-01-13 22:17:30|89356.8|89252.8|89359|89255|89359.7|89255.7|89356.8|89252.8|3
1642112260000|2022-01-13 22:17:40|89364.3|89260.3|89358|89254|89364.3|89260.3|89356.8|89252.8|4
1642112270000|2022-01-13 22:17:50|89356.9|89252.9|89353.2|89249.2|89357.9|89253.9|89352.6|89248.6|6
1642112280000|2022-01-13 22:18:00|89353.3|89249.3|89350.6|89246.6|89353.3|89249.3|89349.1|89245.1|11
1642112290000|2022-01-13 22:18:10|89357.9|89253.9|89354.4|89250.4|89363.1|89259.1|89353.5|89249.5|14
1642112300000|2022-01-13 22:18:20|89353.7|89249.7|89353.1|89249.1|89355.2|89251.2|89352.7|89248.7|8
1642112310000|2022-01-13 22:18:30|89352.6|89248.6|89355.5|89251.5|89355.5|89251.5|89352.6|89248.6|7
1642112320000|2022-01-13 22:18:40|89361.9|89257.9|89352.7|89248.7|89361.9|89257.9|89349|89245|7
1642112330000|2022-01-13 22:18:50|89349.2|89245.2|89353.7|89249.7|89353.7|89249.7|89349.2|89245.2|9
1642112340000|2022-01-13 22:19:00|89361.8|89257.8|89355.1|89251.1|89361.8|89257.8|89351.8|89247.8|12
1642112350000|2022-01-13 22:19:10|89353.9|89249.9|89355.9|89251.9|89358|89254|89353.9|89249.9|12
1642112360000|2022-01-13 22:19:20|89363|89259|89359.7|89255.7|89364.9|89260.9|89359.7|89255.7|7
1642112370000|2022-01-13 22:19:30|89361.1|89257.1|89355.4|89251.4|89361.1|89257.1|89352.3|89248.3|3
1642112380000|2022-01-13 22:19:40|89352.7|89248.7|89358.1|89254.1|89361|89257|89352.4|89248.4|5
1642112390000|2022-01-13 22:19:50|89356.7|89252.7|89351.4|89247.4|89356.8|89252.8|89351.4|89247.4|4
1642112400000|2022-01-13 22:20:00|89361.5|89257.5|89353.9|89249.9|89361.5|89257.5|89351.5|89247.5|11
1642112410000|2022-01-13 22:20:10|89353.1|89249.1|89360.7|89256.7|89364.1|89260.1|89352.9|89248.9|8
1642112420000|2022-01-13 22:20:20|89360.9|89256.9|89360.4|89256.4|89360.9|89256.9|89360|89256|5
1642112430000|2022-01-13 22:20:30|89360.9|89256.9|89360.6|89256.6|89360.9|89256.9|89359.9|89255.9|4
1642112440000|2022-01-13 22:20:40|89359.2|89255.2|89352.1|89248.1|89359.2|89255.2|89348.5|89244.5|12
1642112450000|2022-01-13 22:20:50|89346.8|89242.8|89353.4|89249.4|89353.4|89249.4|89346.8|89242.8|13
1642112460000|2022-01-13 22:21:00|89352.2|89248.2|89358.8|89254.8|89361.1|89257.1|89352|89248|5
1642112470000|2022-01-13 22:21:10|89364.4|89260.4|89360.2|89256.2|89364.4|89260.4|89360.2|89256.2|5
1642112480000|2022-01-13 22:21:20|89359.4|89255.4|89356.1|89252.1|89359.4|89255.4|89353.1|89249.1|4
1642112490000|2022-01-13 22:21:30|89351.9|89247.9|89358.6|89254.6|89358.6|89254.6|89351.1|89247.1|7
1642112500000|2022-01-13 22:21:40|89361.6|89257.6|89359.9|89255.9|89361.6|89257.6|89359.9|89255.9|3
1642112510000|2022-01-13 22:21:50|89359.7|89255.7|89358.2|89254.2|89359.7|89255.7|89344|89240|13
1642112520000|2022-01-13 22:22:00|89360|89256|89362.7|89258.7|89364.7|89260.7|89359.9|89255.9|7
1642112530000|2022-01-13 22:22:10|89361.2|89257.2|89362.4|89258.4|89363.1|89259.1|89360.7|89256.7|5
1642112540000|2022-01-13 22:22:20|89362.8|89258.8|89358.1|89254.1|89362.8|89258.8|89358.1|89254.1|5
1642112550000|2022-01-13 22:22:30|89358.6|89254.6|89359.6|89255.6|89365.3|89261.3|89358.1|89254.1|7
1642112560000|2022-01-13 22:22:40|89360.5|89256.5|89357.4|89253.4|89360.5|89256.5|89348.2|89244.2|13
1642112570000|2022-01-13 22:22:50|89358|89254|89357.3|89253.3|89358.3|89254.3|89349.8|89245.8|13
1642112580000|2022-01-13 22:23:00|89364.5|89260.5|89362|89258|89364.5|89260.5|89362|89258|7
1642112590000|2022-01-13 22:23:10|89358|89254|89359.5|89255.5|89359.7|89255.7|89358|89254|7
1642112600000|2022-01-13 22:23:20|89360.5|89256.5|89362.5|89258.5|89364.9|89260.9|89357|89253|9
1642112610000|2022-01-13 22:23:30|89361.9|89257.9|89360.8|89256.8|89368.6|89264.6|89358.5|89254.5|10
1642112620000|2022-01-13 22:23:40|89361|89257|89353|89249|89361|89257|89350.8|89246.8|8
1642112630000|2022-01-13 22:23:50|89355.4|89251.4|89358|89254|89370.6|89266.6|89355.4|89251.4|17
1642112640000|2022-01-13 22:24:00|89361.6|89257.6|89360.8|89256.8|89361.6|89257.6|89359.8|89255.8|11
1642112650000|2022-01-13 22:24:10|89358.5|89254.5|89361.9|89257.9|89364.4|89260.4|89355.9|89251.9|7
1642112660000|2022-01-13 22:24:20|89361.8|89257.8|89359.2|89255.2|89363.1|89259.1|89358.8|89254.8|7
1642112670000|2022-01-13 22:24:30|89358.4|89254.4|89363.2|89259.2|89364|89260|89355.8|89251.8|6
1642112680000|2022-01-13 22:24:40|89362.3|89258.3|89355.8|89251.8|89362.3|89258.3|89355.8|89251.8|6
1642112690000|2022-01-13 22:24:50|89364.7|89260.7|89367.2|89263.2|89368.3|89264.3|89359.7|89255.7|11
1642112700000|2022-01-13 22:25:00|89367.7|89263.7|89364.7|89260.7|89367.7|89263.7|89364.2|89260.2|8
1642112710000|2022-01-13 22:25:10|89365.1|89261.1|89363|89259|89365.2|89261.2|89360.7|89256.7|9
1642112720000|2022-01-13 22:25:20|89360.1|89256.1|89358.8|89254.8|89360.2|89256.2|89358.8|89254.8|4
1642112730000|2022-01-13 22:25:30|89360.7|89256.7|89361.3|89257.3|89361.4|89257.4|89360.7|89256.7|5
1642112740000|2022-01-13 22:25:40|89358|89254|89362.3|89258.3|89363.4|89259.4|89357.7|89253.7|9
1642112750000|2022-01-13 22:25:50|89363.9|89259.9|89361.3|89257.3|89367.5|89263.5|89360.7|89256.7|7
1642112760000|2022-01-13 22:26:00|89361.2|89257.2|89360.2|89256.2|89361.4|89257.4|89358.9|89254.9|6
1642112770000|2022-01-13 22:26:10|89360.1|89256.1|89362.3|89258.3|89363.6|89259.6|89357.5|89253.5|13
1642112780000|2022-01-13 22:26:20|89363.7|89259.7|89362.2|89258.2|89363.7|89259.7|89362.2|89258.2|4
1642112790000|2022-01-13 22:26:30|89362|89258|89358.7|89254.7|89362|89258|89358.7|89254.7|3
1642112800000|2022-01-13 22:26:40|89359.7|89255.7|89360.9|89256.9|89366.2|89262.2|89359.7|89255.7|6
1642112810000|2022-01-13 22:26:50|89361.3|89257.3|89358.5|89254.5|89361.3|89257.3|89357|89253|4
1642112820000|2022-01-13 22:27:00|89362.2|89258.2|89359.1|89255.1|89362.2|89258.2|89359|89255|5
1642112830000|2022-01-13 22:27:10|89352.9|89248.9|89357.2|89253.2|89358.5|89254.5|89352.9|89248.9|6
1642112840000|2022-01-13 22:27:20|89358.4|89254.4|89355.8|89251.8|89358.4|89254.4|89355.8|89251.8|3
1642112850000|2022-01-13 22:27:30|89356.7|89252.7|89365.6|89261.6|89366|89262|89356.7|89252.7|4
1642112860000|2022-01-13 22:27:40|89364.6|89260.6|89361.4|89257.4|89364.7|89260.7|89361.3|89257.3|5
1642112870000|2022-01-13 22:27:50|89360.6|89256.6|89360.1|89256.1|89360.6|89256.6|89359.9|89255.9|5
1642112880000|2022-01-13 22:28:00|89357.1|89253.1|89360.3|89256.3|89360.3|89256.3|89357.1|89253.1|8
1642112890000|2022-01-13 22:28:10|89362.2|89258.2|89362.5|89258.5|89365.3|89261.3|89361.6|89257.6|6
1642112900000|2022-01-13 22:28:20|89362.7|89258.7|89362|89258|89363.5|89259.5|89362|89258|5
1642112910000|2022-01-13 22:28:30|89359.7|89255.7|89361.1|89257.1|89361.9|89257.9|89359|89255|5
1642112920000|2022-01-13 22:28:40|89360.7|89256.7|89358.5|89254.5|89360.7|89256.7|89358.5|89254.5|4
1642112930000|2022-01-13 22:28:50|89357.2|89253.2|89358.5|89254.5|89361.8|89257.8|89357.2|89253.2|5
1642112940000|2022-01-13 22:29:00|89359.5|89255.5|89361.6|89257.6|89363.2|89259.2|89358.4|89254.4|14
1642112950000|2022-01-13 22:29:10|89361.4|89257.4|89359.8|89255.8|89361.9|89257.9|89359.5|89255.5|16
1642112960000|2022-01-13 22:29:20|89362.6|89258.6|89360.3|89256.3|89362.6|89258.6|89356.9|89252.9|9
1642112970000|2022-01-13 22:29:30|89364.7|89260.7|89364.7|89260.7|89365.2|89261.2|89362.6|89258.6|11
1642112980000|2022-01-13 22:29:40|89364.4|89260.4|89361.1|89257.1|89365.7|89261.7|89359.2|89255.2|11
1642112990000|2022-01-13 22:29:50|89360.6|89256.6|89357.9|89253.9|89360.6|89256.6|89357.1|89253.1|7
1642113000000|2022-01-13 22:30:00|89360.9|89256.9|89360.4|89256.4|89361.3|89257.3|89359.3|89255.3|22
1642113010000|2022-01-13 22:30:10|89360.3|89256.3|89359.9|89255.9|89361.7|89257.7|89358|89254|19
1642113020000|2022-01-13 22:30:20|89360.1|89256.1|89359.3|89255.3|89360.1|89256.1|89359.3|89255.3|11
1642113030000|2022-01-13 22:30:30|89359.9|89255.9|89358.2|89254.2|89359.9|89255.9|89357.8|89253.8|11
1642113040000|2022-01-13 22:30:40|89358.3|89254.3|89358.3|89254.3|89360.3|89256.3|89358.2|89254.2|10
1642113050000|2022-01-13 22:30:50|89358.9|89254.9|89363.1|89259.1|89365.9|89261.9|89358.7|89254.7|16
1642113060000|2022-01-13 22:31:00|89363.2|89259.2|89360.6|89256.6|89363.2|89259.2|89359|89255|10
1642113070000|2022-01-13 22:31:10|89359.6|89255.6|89359.4|89255.4|89359.9|89255.9|89357.7|89253.7|8
1642113080000|2022-01-13 22:31:20|89359.3|89255.3|89359.4|89255.4|89360.1|89256.1|89359.1|89255.1|7
1642113090000|2022-01-13 22:31:30|89360.1|89256.1|89359.5|89255.5|89360.1|89256.1|89358.2|89254.2|5
1642113100000|2022-01-13 22:31:40|89358.5|89254.5|89362.6|89258.6|89363.5|89259.5|89358.5|89254.5|10
1642113110000|2022-01-13 22:31:50|89361.5|89257.5|89358.9|89254.9|89361.5|89257.5|89357.9|89253.9|7
1642113120000|2022-01-13 22:32:00|89358.4|89254.4|89358.8|89254.8|89359.9|89255.9|89358.2|89254.2|8
1642113130000|2022-01-13 22:32:10|89358.6|89254.6|89360.6|89256.6|89361.8|89257.8|89353.7|89249.7|14
1642113140000|2022-01-13 22:32:20|89361|89257|89357.4|89253.4|89361|89257|89357.4|89253.4|3
1642113150000|2022-01-13 22:32:30|89359.8|89255.8|89357.4|89253.4|89359.8|89255.8|89357.4|89253.4|5
1642113160000|2022-01-13 22:32:40|89357.2|89253.2|89360.3|89256.3|89362.2|89258.2|89357.2|89253.2|7
1642113170000|2022-01-13 22:32:50|89361|89257|89362.4|89258.4|89362.4|89258.4|89359.1|89255.1|16
1642113180000|2022-01-13 22:33:00|89362.5|89258.5|89360.7|89256.7|89362.5|89258.5|89360.7|89256.7|14
1642113190000|2022-01-13 22:33:10|89360.8|89256.8|89360.9|89256.9|89361.8|89257.8|89358.3|89254.3|13
1642113200000|2022-01-13 22:33:20|89360.7|89256.7|89359.9|89255.9|89361.2|89257.2|89359.6|89255.6|7
1642113210000|2022-01-13 22:33:30|89360.5|89256.5|89361.9|89257.9|89363.9|89259.9|89357.1|89253.1|13
1642113220000|2022-01-13 22:33:40|89362.2|89258.2|89359|89255|89362.9|89258.9|89356.8|89252.8|14
1642113230000|2022-01-13 22:33:50|89359.8|89255.8|89359.5|89255.5|89360.7|89256.7|89359.3|89255.3|6
1642113240000|2022-01-13 22:34:00|89359.8|89255.8|89358.2|89254.2|89359.8|89255.8|89358.1|89254.1|6
1642113250000|2022-01-13 22:34:10|89361.8|89257.8|89361.4|89257.4|89361.8|89257.8|89356.4|89252.4|13
1642113260000|2022-01-13 22:34:20|89361.3|89257.3|89362.9|89258.9|89362.9|89258.9|89356.7|89252.7|6
1642113270000|2022-01-13 22:34:30|89365.2|89261.2|89361.5|89257.5|89365.2|89261.2|89357.2|89253.2|6
1642113280000|2022-01-13 22:34:40|89361.6|89257.6|89357|89253|89362.3|89258.3|89356.5|89252.5|5
1642113290000|2022-01-13 22:34:50|89357.5|89253.5|89357.4|89253.4|89360.1|89256.1|89357|89253|11
1642113300000|2022-01-13 22:35:00|89357|89253|89362.3|89258.3|89362.8|89258.8|89357|89253|10
1642113310000|2022-01-13 22:35:10|89361|89257|89360.7|89256.7|89361.8|89257.8|89359.6|89255.6|8
1642113320000|2022-01-13 22:35:20|89360.8|89256.8|89360.2|89256.2|89360.8|89256.8|89357.2|89253.2|12
1642113330000|2022-01-13 22:35:30|89358.7|89254.7|89360.5|89256.5|89362.3|89258.3|89355.8|89251.8|17
1642113340000|2022-01-13 22:35:40|89359.9|89255.9|89359.3|89255.3|89360|89256|89358.2|89254.2|7
1642113350000|2022-01-13 22:35:50|89359.4|89255.4|89359.7|89255.7|89360.9|89256.9|89358.2|89254.2|9
1642113360000|2022-01-13 22:36:00|89360.9|89256.9|89362|89258|89362|89258|89359.6|89255.6|5
1642113370000|2022-01-13 22:36:10|89360.9|89256.9|89358.2|89254.2|89360.9|89256.9|89354.8|89250.8|5
1642113380000|2022-01-13 22:36:20|89362.3|89258.3|89355.9|89251.9|89362.3|89258.3|89355.8|89251.8|9
1642113390000|2022-01-13 22:36:30|89357.1|89253.1|89355.8|89251.8|89357.2|89253.2|89355.8|89251.8|3
1642113400000|2022-01-13 22:36:40|89356.5|89252.5|89350.4|89246.4|89356.8|89252.8|89348.4|89244.4|7
1642113410000|2022-01-13 22:36:50|89349.7|89245.7|89351|89247|89351|89247|89349.7|89245.7|2
1642113420000|2022-01-13 22:37:00|89355.4|89251.4|89353|89249|89355.4|89251.4|89352.7|89248.7|3
1642113430000|2022-01-13 22:37:10|89348|89244|89353.7|89249.7|89357.7|89253.7|89348|89244|11
1642113440000|2022-01-13 22:37:20|89354|89250|89355.9|89251.9|89361.3|89257.3|89354|89250|8
1642113450000|2022-01-13 22:37:30|89355.1|89251.1|89355.2|89251.2|89355.7|89251.7|89355|89251|7
1642113460000|2022-01-13 22:37:40|89355.7|89251.7|89351.3|89247.3|89356|89252|89350.8|89246.8|6
1642113470000|2022-01-13 22:37:50|89351.7|89247.7|89360.6|89256.6|89361.4|89257.4|89351.7|89247.7|9
1642113480000|2022-01-13 22:38:00|89361.9|89257.9|89351.6|89247.6|89362|89258|89351.6|89247.6|4
1642113490000|2022-01-13 22:38:10|89355.7|89251.7|89355.2|89251.2|89359.6|89255.6|89355.2|89251.2|6
1642113500000|2022-01-13 22:38:20|89355|89251|89359.6|89255.6|89361.8|89257.8|89355|89251|12
1642113510000|2022-01-13 22:38:30|89359.8|89255.8|89359|89255|89359.9|89255.9|89358.3|89254.3|10
1642113520000|2022-01-13 22:38:40|89360.5|89256.5|89359|89255|89360.6|89256.6|89359|89255|4
1642113530000|2022-01-13 22:38:50|89359.1|89255.1|89356.3|89252.3|89359.1|89255.1|89354.2|89250.2|9
1642113540000|2022-01-13 22:39:00|89357.9|89253.9|89362|89258|89362|89258|89357.6|89253.6|3
1642113550000|2022-01-13 22:39:10|89358.7|89254.7|89358.4|89254.4|89358.9|89254.9|89358.4|89254.4|5
1642113560000|2022-01-13 22:39:20|89358.9|89254.9|89355.3|89251.3|89358.9|89254.9|89353.6|89249.6|9
1642113570000|2022-01-13 22:39:30|89354.9|89250.9|89359|89255|89362.2|89258.2|89354.9|89250.9|15
1642113580000|2022-01-13 22:39:40|89358.9|89254.9|89352.5|89248.5|89358.9|89254.9|89351.9|89247.9|17
1642113590000|2022-01-13 22:39:50|89351.8|89247.8|89353.7|89249.7|89354.2|89250.2|89351.5|89247.5|19
1642113600000|2022-01-13 22:40:00|89353.6|89249.6|89352.9|89248.9|89354.3|89250.3|89351.2|89247.2|22
1642113610000|2022-01-13 22:40:10|89353.1|89249.1|89355|89251|89355.9|89251.9|89351.6|89247.6|23
1642113620000|2022-01-13 22:40:20|89355.3|89251.3|89356.9|89252.9|89358.2|89254.2|89346.6|89242.6|28
1642113630000|2022-01-13 22:40:30|89356|89252|89356|89252|89357|89253|89355.6|89251.6|18
1642113640000|2022-01-13 22:40:40|89356.4|89252.4|89353|89249|89356.9|89252.9|89349.8|89245.8|13
1642113650000|2022-01-13 22:40:50|89353.4|89249.4|89354.9|89250.9|89355.5|89251.5|89352.5|89248.5|10
1642113660000|2022-01-13 22:41:00|89354.4|89250.4|89353.1|89249.1|89356.4|89252.4|89346.6|89242.6|14
1642113670000|2022-01-13 22:41:10|89353.8|89249.8|89355.6|89251.6|89356.6|89252.6|89352.2|89248.2|14
1642113680000|2022-01-13 22:41:20|89356.2|89252.2|89352.5|89248.5|89361.2|89257.2|89350.4|89246.4|23
1642113690000|2022-01-13 22:41:30|89353|89249|89355.4|89251.4|89355.9|89251.9|89352.2|89248.2|14
1642113700000|2022-01-13 22:41:40|89355.6|89251.6|89351.6|89247.6|89356.1|89252.1|89350.1|89246.1|11
1642113710000|2022-01-13 22:41:50|89351.8|89247.8|89352.8|89248.8|89354.9|89250.9|89340.4|89236.4|18
1642113720000|2022-01-13 22:42:00|89352.4|89248.4|89355.8|89251.8|89356.4|89252.4|89349.2|89245.2|17
1642113730000|2022-01-13 22:42:10|89356|89252|89347.4|89243.4|89356.2|89252.2|89347.1|89243.1|19
1642113740000|2022-01-13 22:42:20|89347.6|89243.6|89348.6|89244.6|89349.9|89245.9|89342.9|89238.9|14
1642113750000|2022-01-13 22:42:30|89348.5|89244.5|89353.5|89249.5|89362.4|89258.4|89344.4|89240.4|23
1642113760000|2022-01-13 22:42:40|89352.8|89248.8|89363.7|89259.7|89365.4|89261.4|89352.8|89248.8|14
1642113770000|2022-01-13 22:42:50|89352.6|89248.6|89362.6|89258.6|89366.5|89262.5|89351.8|89247.8|13
1642113780000|2022-01-13 22:43:00|89362.5|89258.5|89364.9|89260.9|89370.6|89266.6|89361.7|89257.7|19
1642113790000|2022-01-13 22:43:10|89365|89261|89363.1|89259.1|89371.1|89267.1|89363.1|89259.1|13
1642113800000|2022-01-13 22:43:20|89369.8|89265.8|89364.5|89260.5|89371.8|89267.8|89361.9|89257.9|19
1642113810000|2022-01-13 22:43:30|89365|89261|89363.8|89259.8|89365.1|89261.1|89363.2|89259.2|5
1642113820000|2022-01-13 22:43:40|89362.5|89258.5|89364.1|89260.1|89366|89262|89359.7|89255.7|18
1642113830000|2022-01-13 22:43:50|89373.5|89269.5|89369.3|89265.3|89373.5|89269.5|89363.5|89259.5|5
1642113840000|2022-01-13 22:44:00|89367.8|89263.8|89370|89266|89373.1|89269.1|89363.5|89259.5|10
1642113850000|2022-01-13 22:44:10|89369.4|89265.4|89371|89267|89374.7|89270.7|89365.5|89261.5|20
1642113860000|2022-01-13 22:44:20|89370.6|89266.6|89369.4|89265.4|89374.5|89270.5|89368.8|89264.8|12
1642113870000|2022-01-13 22:44:30|89369.7|89265.7|89363.6|89259.6|89370.9|89266.9|89363.6|89259.6|9
1642113880000|2022-01-13 22:44:40|89364.1|89260.1|89369.8|89265.8|89371.3|89267.3|89364.1|89260.1|8
1642113890000|2022-01-13 22:44:50|89367.9|89263.9|89363.2|89259.2|89367.9|89263.9|89363.2|89259.2|3
1642113900000|2022-01-13 22:45:00|89365.2|89261.2|89367.2|89263.2|89371.2|89267.2|89363.5|89259.5|12
1642113910000|2022-01-13 22:45:10|89368|89264|89366.2|89262.2|89372|89268|89366.2|89262.2|10
1642113920000|2022-01-13 22:45:20|89366.1|89262.1|89368|89264|89368.4|89264.4|89365.9|89261.9|10
1642113930000|2022-01-13 22:45:30|89366.5|89262.5|89362.6|89258.6|89370.1|89266.1|89362|89258|9
1642113940000|2022-01-13 22:45:40|89365.4|89261.4|89367.2|89263.2|89369.5|89265.5|89365.4|89261.4|5
1642113950000|2022-01-13 22:45:50|89366.5|89262.5|89375.3|89271.3|89375.3|89271.3|89365.4|89261.4|5
1642113960000|2022-01-13 22:46:00|89371|89267|89362.6|89258.6|89371|89267|89360.2|89256.2|8
1642113970000|2022-01-13 22:46:10|89363.4|89259.4|89366.9|89262.9|89368.6|89264.6|89363.4|89259.4|7
1642113980000|2022-01-13 22:46:20|89364.5|89260.5|89365.6|89261.6|89366|89262|89363.8|89259.8|9
1642113990000|2022-01-13 22:46:30|89373.4|89269.4|89368.8|89264.8|89373.4|89269.4|89368.6|89264.6|6
1642114000000|2022-01-13 22:46:40|89364.6|89260.6|89368.4|89264.4|89368.6|89264.6|89364.4|89260.4|13
1642114010000|2022-01-13 22:46:50|89368|89264|89372.9|89268.9|89377.4|89273.4|89367.9|89263.9|5
1642114020000|2022-01-13 22:47:00|89366.4|89262.4|89366.2|89262.2|89368|89264|89362.7|89258.7|13
1642114030000|2022-01-13 22:47:10|89365.7|89261.7|89366.4|89262.4|89369.1|89265.1|89364.6|89260.6|14
1642114040000|2022-01-13 22:47:20|89365.5|89261.5|89363.4|89259.4|89365.7|89261.7|89360.1|89256.1|12
1642114050000|2022-01-13 22:47:30|89364.8|89260.8|89366.2|89262.2|89369.3|89265.3|89362.8|89258.8|5
1642114060000|2022-01-13 22:47:40|89362.7|89258.7|89368.4|89264.4|89375.9|89271.9|89362.7|89258.7|5
1642114070000|2022-01-13 22:47:50|89374.5|89270.5|89371.7|89267.7|89374.5|89270.5|89369.2|89265.2|8
1642114080000|2022-01-13 22:48:00|89365.1|89261.1|89365.8|89261.8|89369.1|89265.1|89365.1|89261.1|8
1642114090000|2022-01-13 22:48:10|89365.6|89261.6|89368|89264|89368|89264|89365.6|89261.6|4
1642114100000|2022-01-13 22:48:20|89364.5|89260.5|89364.9|89260.9|89364.9|89260.9|89364.3|89260.3|5
1642114110000|2022-01-13 22:48:30|89362.9|89258.9|89368.2|89264.2|89369.8|89265.8|89362.5|89258.5|15
1642114120000|2022-01-13 22:48:40|89366.7|89262.7|89369.7|89265.7|89373.3|89269.3|89366.7|89262.7|8
1642114130000|2022-01-13 22:48:50|89367.8|89263.8|89367.5|89263.5|89368.1|89264.1|89366.8|89262.8|5
1642114140000|2022-01-13 22:49:00|89364.1|89260.1|89363.7|89259.7|89364.1|89260.1|89363.7|89259.7|2
1642114150000|2022-01-13 22:49:10|89364.1|89260.1|89370.6|89266.6|89371.3|89267.3|89363.3|89259.3|10
1642114160000|2022-01-13 22:49:20|89361.9|89257.9|89363.2|89259.2|89363.3|89259.3|89360.9|89256.9|7
1642114170000|2022-01-13 22:49:30|89363.9|89259.9|89374.2|89270.2|89374.2|89270.2|89363.9|89259.9|4
1642114180000|2022-01-13 22:49:40|89371.8|89267.8|89373.8|89269.8|89376.6|89272.6|89370.8|89266.8|6
1642114190000|2022-01-13 22:49:50|89369.2|89265.2|89368.8|89264.8|89370.6|89266.6|89368.2|89264.2|8
1642114200000|2022-01-13 22:50:00|89368.3|89264.3|89368.1|89264.1|89368.3|89264.3|89367|89263|5
1642114210000|2022-01-13 22:50:10|89366.4|89262.4|89367.4|89263.4|89367.6|89263.6|89366.4|89262.4|3
1642114220000|2022-01-13 22:50:20|89361.9|89257.9|89368.8|89264.8|89373.7|89269.7|89361.2|89257.2|13
1642114230000|2022-01-13 22:50:30|89369.3|89265.3|89371.1|89267.1|89376.1|89272.1|89368.4|89264.4|10
1642114240000|2022-01-13 22:50:40|89366.2|89262.2|89371.1|89267.1|89371.1|89267.1|89366.2|89262.2|9
1642114250000|2022-01-13 22:50:50|89369.7|89265.7|89369.4|89265.4|89370.8|89266.8|89369.1|89265.1|10
1642114260000|2022-01-13 22:51:00|89367.7|89263.7|89368.9|89264.9|89371.6|89267.6|89367.5|89263.5|11
1642114270000|2022-01-13 22:51:10|89369.3|89265.3|89371.2|89267.2|89376.2|89272.2|89369.3|89265.3|7
1642114280000|2022-01-13 22:51:20|89370.7|89266.7|89378.7|89274.7|89378.7|89274.7|89369.4|89265.4|12
1642114290000|2022-01-13 22:51:30|89373.2|89269.2|89371.5|89267.5|89375.1|89271.1|89371.5|89267.5|5
1642114300000|2022-01-13 22:51:40|89373.1|89269.1|89370.8|89266.8|89373.1|89269.1|89370.3|89266.3|8
1642114310000|2022-01-13 22:51:50|89368|89264|89370.3|89266.3|89371.2|89267.2|89368|89264|12
1642114320000|2022-01-13 22:52:00|89371.7|89267.7|89370.4|89266.4|89372.6|89268.6|89370.1|89266.1|13
1642114330000|2022-01-13 22:52:10|89369.1|89265.1|89369.3|89265.3|89371.3|89267.3|89369.1|89265.1|6
1642114340000|2022-01-13 22:52:20|89364.4|89260.4|89374|89270|89383.7|89279.7|89364.3|89260.3|12
1642114350000|2022-01-13 22:52:30|89376.5|89272.5|89377.2|89273.2|89377.8|89273.8|89374.9|89270.9|4
1642114360000|2022-01-13 22:52:40|89375.5|89271.5|89368.8|89264.8|89375.5|89271.5|89368.8|89264.8|11
1642114370000|2022-01-13 22:52:50|89366.1|89262.1|89373.6|89269.6|89373.6|89269.6|89364.9|89260.9|4
1642114380000|2022-01-13 22:53:00|89371.7|89267.7|89373.3|89269.3|89373.6|89269.6|89369.2|89265.2|5
1642114390000|2022-01-13 22:53:10|89371.6|89267.6|89377.5|89273.5|89378.7|89274.7|89370.4|89266.4|12
1642114400000|2022-01-13 22:53:20|89369.9|89265.9|89371.1|89267.1|89375|89271|89366.1|89262.1|16
1642114410000|2022-01-13 22:53:30|89370|89266|89368.1|89264.1|89370.5|89266.5|89368.1|89264.1|6
1642114420000|2022-01-13 22:53:40|89365.4|89261.4|89366.9|89262.9|89366.9|89262.9|89365.4|89261.4|3
1642114430000|2022-01-13 22:53:50|89365|89261|89373.6|89269.6|89374.3|89270.3|89364.1|89260.1|4
1642114440000|2022-01-13 22:54:00|89369.7|89265.7|89366.6|89262.6|89372.5|89268.5|89366.6|89262.6|7
1642114450000|2022-01-13 22:54:10|89366.3|89262.3|89372.6|89268.6|89377|89273|89366.3|89262.3|8
1642114460000|2022-01-13 22:54:20|89368.7|89264.7|89370.9|89266.9|89370.9|89266.9|89368.2|89264.2|8
1642114470000|2022-01-13 22:54:30|89367.7|89263.7|89367.4|89263.4|89367.8|89263.8|89367.4|89263.4|3
1642114480000|2022-01-13 22:54:40|89367.6|89263.6|89371.9|89267.9|89374.3|89270.3|89367.6|89263.6|4
1642114490000|2022-01-13 22:54:50|89367.6|89263.6|89370.3|89266.3|89370.3|89266.3|89367.6|89263.6|3
1642114500000|2022-01-13 22:55:00|89370|89266|89373.4|89269.4|89373.4|89269.4|89363.8|89259.8|6
1642114510000|2022-01-13 22:55:10|89370.4|89266.4|89371.2|89267.2|89376.1|89272.1|89370.3|89266.3|7
1642114520000|2022-01-13 22:55:20|89364.6|89260.6|89366.6|89262.6|89370.1|89266.1|89364.4|89260.4|8
1642114530000|2022-01-13 22:55:30|89365.7|89261.7|89366.6|89262.6|89367.1|89263.1|89365.7|89261.7|4
1642114540000|2022-01-13 22:55:40|89362.7|89258.7|89371.4|89267.4|89373.8|89269.8|89362.7|89258.7|4
1642114550000|2022-01-13 22:55:50|89367.2|89263.2|89370.6|89266.6|89370.6|89266.6|89366.1|89262.1|4
1642114560000|2022-01-13 22:56:00|89365.4|89261.4|89365.7|89261.7|89371.8|89267.8|89365.3|89261.3|10
1642114570000|2022-01-13 22:56:10|89365.4|89261.4|89370.8|89266.8|89370.8|89266.8|89365.4|89261.4|9
1642114580000|2022-01-13 22:56:20|89363.6|89259.6|89359.8|89255.8|89368.5|89264.5|89359.6|89255.6|32
1642114590000|2022-01-13 22:56:30|89357.7|89253.7|89360.3|89256.3|89362.3|89258.3|89353.5|89249.5|59
1642114600000|2022-01-13 22:56:40|89360.2|89256.2|89356.4|89252.4|89361|89257|89356|89252|33
1642114610000|2022-01-13 22:56:50|89356.6|89252.6|89361.6|89257.6|89371.3|89267.3|89350.6|89246.6|36
1642114620000|2022-01-13 22:57:00|89360|89256|89360.7|89256.7|89362.3|89258.3|89354|89250|32
1642114630000|2022-01-13 22:57:10|89360.8|89256.8|89351.2|89247.2|89360.8|89256.8|89350.3|89246.3|42
1642114640000|2022-01-13 22:57:20|89356.2|89252.2|89357.2|89253.2|89358.4|89254.4|89352.2|89248.2|47
1642114650000|2022-01-13 22:57:30|89355|89251|89346|89242|89355.4|89251.4|89334.2|89230.2|27
1642114660000|2022-01-13 22:57:40|89345.9|89241.9|89339.6|89235.6|89349|89245|89338.9|89234.9|15
1642114670000|2022-01-13 22:57:50|89338|89234|89348.6|89244.6|89354.7|89250.7|89338|89234|9
1642114680000|2022-01-13 22:58:00|89347.2|89243.2|89339|89235|89350.8|89246.8|89339|89235|21
1642114690000|2022-01-13 22:58:10|89338.9|89234.9|89350|89246|89350.2|89246.2|89336.1|89232.1|10
1642114700000|2022-01-13 22:58:20|89350.5|89246.5|89346.8|89242.8|89350.5|89246.5|89338.8|89234.8|24
1642114710000|2022-01-13 22:58:30|89346.5|89242.5|89349.8|89245.8|89350.5|89246.5|89346.5|89242.5|12
1642114720000|2022-01-13 22:58:40|89350.4|89246.4|89355.1|89251.1|89355.1|89251.1|89343.3|89239.3|16
1642114730000|2022-01-13 22:58:50|89352.7|89248.7|89348.3|89244.3|89353.1|89249.1|89346.9|89242.9|23
1642114740000|2022-01-13 22:59:00|89348.5|89244.5|89349.8|89245.8|89351.7|89247.7|89348.5|89244.5|10
1642114750000|2022-01-13 22:59:10|89352.3|89248.3|89345|89241|89352.4|89248.4|89345|89241|7
1642114760000|2022-01-13 22:59:20|89344.6|89240.6|89354.4|89250.4|89354.4|89250.4|89341.2|89237.2|27
1642114770000|2022-01-13 22:59:30|89353.6|89249.6|89332.1|89228.1|89353.6|89249.6|89330.3|89226.3|15
1642114780000|2022-01-13 22:59:40|89341.2|89237.2|89349.7|89245.7|89356.5|89252.5|89340|89236|9
1642114790000|2022-01-13 22:59:50|89351.9|89247.9|89347.7|89243.7|89351.9|89247.9|89339|89235|8
1642114800000|2022-01-13 23:00:00|89340|89236|89382.3|89278.3|89384.6|89280.6|89340|89236|52
1642114810000|2022-01-13 23:00:10|89383.5|89279.5|89365.8|89261.8|89383.5|89279.5|89365.2|89261.2|48
1642114820000|2022-01-13 23:00:20|89366.2|89262.2|89363.3|89259.3|89366.2|89262.2|89362.7|89258.7|32
1642114830000|2022-01-13 23:00:30|89363.5|89259.5|89358.8|89254.8|89364.2|89260.2|89356.8|89252.8|48
1642114840000|2022-01-13 23:00:40|89360|89256|89355.3|89251.3|89360.9|89256.9|89354|89250|29
1642114850000|2022-01-13 23:00:50|89356|89252|89367.8|89263.8|89369.4|89265.4|89354.5|89250.5|24
1642114860000|2022-01-13 23:01:00|89367.9|89263.9|89366.8|89262.8|89368.5|89264.5|89364.3|89260.3|28
1642114870000|2022-01-13 23:01:10|89368.4|89264.4|89361.7|89257.7|89368.4|89264.4|89361.7|89257.7|19
1642114880000|2022-01-13 23:01:20|89361.1|89257.1|89362.8|89258.8|89363.4|89259.4|89361.1|89257.1|15
1642114890000|2022-01-13 23:01:30|89363.7|89259.7|89366.1|89262.1|89367.2|89263.2|89360.6|89256.6|11
1642114900000|2022-01-13 23:01:40|89367.6|89263.6|89362.1|89258.1|89367.7|89263.7|89362.1|89258.1|9
1642114910000|2022-01-13 23:01:50|89361.9|89257.9|89367.2|89263.2|89367.7|89263.7|89358.5|89254.5|16
1642114920000|2022-01-13 23:02:00|89367.3|89263.3|89368.1|89264.1|89369.5|89265.5|89367.2|89263.2|21
1642114930000|2022-01-13 23:02:10|89368.3|89264.3|89364.9|89260.9|89369.3|89265.3|89364.5|89260.5|17
1642114940000|2022-01-13 23:02:20|89364.6|89260.6|89365.8|89261.8|89366.7|89262.7|89364.6|89260.6|15
1642114950000|2022-01-13 23:02:30|89362.8|89258.8|89365.1|89261.1|89365.3|89261.3|89359.4|89255.4|21
1642114960000|2022-01-13 23:02:40|89364.4|89260.4|89367.6|89263.6|89368.5|89264.5|89364.4|89260.4|16
1642114970000|2022-01-13 23:02:50|89367.3|89263.3|89366.3|89262.3|89367.8|89263.8|89364|89260|12
1642114980000|2022-01-13 23:03:00|89364.6|89260.6|89366|89262|89367|89263|89364.6|89260.6|14
1642114990000|2022-01-13 23:03:10|89366.6|89262.6|89365.6|89261.6|89368.1|89264.1|89365.6|89261.6|15
1642115000000|2022-01-13 23:03:20|89366|89262|89361.2|89257.2|89368|89264|89359.7|89255.7|21
1642115010000|2022-01-13 23:03:30|89360.7|89256.7|89361.8|89257.8|89365.3|89261.3|89360.7|89256.7|12
1642115020000|2022-01-13 23:03:40|89362.9|89258.9|89365.3|89261.3|89368.4|89264.4|89361.4|89257.4|19
1642115030000|2022-01-13 23:03:50|89369.4|89265.4|89369.1|89265.1|89371|89267|89367.8|89263.8|5
1642115040000|2022-01-13 23:04:00|89370.1|89266.1|89365.7|89261.7|89371|89267|89365.7|89261.7|15
1642115050000|2022-01-13 23:04:10|89366|89262|89367.9|89263.9|89368.3|89264.3|89366|89262|12
1642115060000|2022-01-13 23:04:20|89367.3|89263.3|89366.1|89262.1|89367.9|89263.9|89360.8|89256.8|22
1642115070000|2022-01-13 23:04:30|89366.4|89262.4|89363|89259|89366.6|89262.6|89360.6|89256.6|29
1642115080000|2022-01-13 23:04:40|89362.8|89258.8|89363.8|89259.8|89365.1|89261.1|89362.8|89258.8|14
1642115090000|2022-01-13 23:04:50|89363.7|89259.7|89362.9|89258.9|89364.4|89260.4|89361.7|89257.7|12
1642115100000|2022-01-13 23:05:00|89364.5|89260.5|89360|89256|89365.2|89261.2|89360|89256|29
1642115110000|2022-01-13 23:05:10|89359.5|89255.5|89362.5|89258.5|89364.5|89260.5|89359.5|89255.5|22
1642115120000|2022-01-13 23:05:20|89362.4|89258.4|89362.6|89258.6|89364.9|89260.9|89358.1|89254.1|17
1642115130000|2022-01-13 23:05:30|89362.4|89258.4|89364.1|89260.1|89366|89262|89361.9|89257.9|13
1642115140000|2022-01-13 23:05:40|89364.2|89260.2|89364.2|89260.2|89365.1|89261.1|89363.9|89259.9|16
1642115150000|2022-01-13 23:05:50|89364.3|89260.3|89361.6|89257.6|89365.4|89261.4|89361|89257|11
1642115160000|2022-01-13 23:06:00|89360.8|89256.8|89362.5|89258.5|89363|89259|89360.8|89256.8|14
1642115170000|2022-01-13 23:06:10|89362.8|89258.8|89358.1|89254.1|89364.3|89260.3|89355.5|89251.5|17
1642115180000|2022-01-13 23:06:20|89356.9|89252.9|89356.5|89252.5|89358.5|89254.5|89355|89251|17
1642115190000|2022-01-13 23:06:30|89357|89253|89356|89252|89361.1|89257.1|89355.3|89251.3|11
1642115200000|2022-01-13 23:06:40|89356.6|89252.6|89357.5|89253.5|89360.8|89256.8|89353.3|89249.3|19
1642115210000|2022-01-13 23:06:50|89358|89254|89360.9|89256.9|89361.4|89257.4|89356.2|89252.2|9
1642115220000|2022-01-13 23:07:00|89359.5|89255.5|89356.6|89252.6|89366.6|89262.6|89355.7|89251.7|27
1642115230000|2022-01-13 23:07:10|89356.4|89252.4|89353.7|89249.7|89357.1|89253.1|89353.7|89249.7|17
1642115240000|2022-01-13 23:07:20|89360.7|89256.7|89359|89255|89361.4|89257.4|89352.4|89248.4|8
1642115250000|2022-01-13 23:07:30|89362.6|89258.6|89359.1|89255.1|89362.6|89258.6|89357.9|89253.9|6
1642115260000|2022-01-13 23:07:40|89359.5|89255.5|89361.4|89257.4|89362.2|89258.2|89359.5|89255.5|7
1642115270000|2022-01-13 23:07:50|89362.1|89258.1|89361.6|89257.6|89362.1|89258.1|89358.5|89254.5|6
1642115280000|2022-01-13 23:08:00|89362.2|89258.2|89359.2|89255.2|89362.3|89258.3|89357.3|89253.3|24
1642115290000|2022-01-13 23:08:10|89358.8|89254.8|89358.4|89254.4|89360.2|89256.2|89358.2|89254.2|10
1642115300000|2022-01-13 23:08:20|89356.3|89252.3|89355.4|89251.4|89356.7|89252.7|89355.1|89251.1|9
1642115310000|2022-01-13 23:08:30|89355.5|89251.5|89356.4|89252.4|89356.8|89252.8|89355.3|89251.3|8
1642115320000|2022-01-13 23:08:40|89355.1|89251.1|89359.5|89255.5|89361.9|89257.9|89355.1|89251.1|20
1642115330000|2022-01-13 23:08:50|89359.4|89255.4|89360.1|89256.1|89362|89258|89357.8|89253.8|14
1642115340000|2022-01-13 23:09:00|89360|89256|89358.6|89254.6|89360.7|89256.7|89358.1|89254.1|6
1642115350000|2022-01-13 23:09:10|89359|89255|89359|89255|89359.4|89255.4|89357.2|89253.2|12
1642115360000|2022-01-13 23:09:20|89358.8|89254.8|89355.5|89251.5|89359.8|89255.8|89355.5|89251.5|15
1642115370000|2022-01-13 23:09:30|89355.4|89251.4|89359.4|89255.4|89365|89261|89354.5|89250.5|20
1642115380000|2022-01-13 23:09:40|89362.9|89258.9|89360.3|89256.3|89362.9|89258.9|89360|89256|8
1642115390000|2022-01-13 23:09:50|89357.9|89253.9|89354.1|89250.1|89358.5|89254.5|89352.3|89248.3|12
1642115400000|2022-01-13 23:10:00|89353.3|89249.3|89358.8|89254.8|89358.8|89254.8|89352.1|89248.1|16
1642115410000|2022-01-13 23:10:10|89355.2|89251.2|89355.5|89251.5|89355.5|89251.5|89351|89247|5
1642115420000|2022-01-13 23:10:20|89359.4|89255.4|89355.9|89251.9|89359.6|89255.6|89351|89247|11
1642115430000|2022-01-13 23:10:30|89359.8|89255.8|89365.4|89261.4|89367.4|89263.4|89349.4|89245.4|16
1642115440000|2022-01-13 23:10:40|89364.8|89260.8|89364.3|89260.3|89366.3|89262.3|89352|89248|14
1642115450000|2022-01-13 23:10:50|89353.3|89249.3|89356.6|89252.6|89356.7|89252.7|89353.3|89249.3|9
1642115460000|2022-01-13 23:11:00|89356.7|89252.7|89355.8|89251.8|89356.7|89252.7|89353.4|89249.4|16
1642115470000|2022-01-13 23:11:10|89357.2|89253.2|89354|89250|89357.5|89253.5|89353.3|89249.3|21
1642115480000|2022-01-13 23:11:20|89356.1|89252.1|89358.4|89254.4|89358.4|89254.4|89355.1|89251.1|9
1642115490000|2022-01-13 23:11:30|89357.8|89253.8|89357.7|89253.7|89360.6|89256.6|89356.3|89252.3|19
1642115500000|2022-01-13 23:11:40|89358.8|89254.8|89357.9|89253.9|89358.8|89254.8|89357.9|89253.9|11
1642115510000|2022-01-13 23:11:50|89354.3|89250.3|89354.2|89250.2|89354.8|89250.8|89353.6|89249.6|12
1642115520000|2022-01-13 23:12:00|89354.8|89250.8|89354.5|89250.5|89354.8|89250.8|89353.4|89249.4|8
1642115530000|2022-01-13 23:12:10|89353|89249|89355.1|89251.1|89355.1|89251.1|89352.8|89248.8|7
1642115540000|2022-01-13 23:12:20|89354.9|89250.9|89355.8|89251.8|89358.4|89254.4|89352.3|89248.3|10
1642115550000|2022-01-13 23:12:30|89356.2|89252.2|89357.5|89253.5|89357.8|89253.8|89356.2|89252.2|5
1642115560000|2022-01-13 23:12:40|89355.4|89251.4|89354.2|89250.2|89356.1|89252.1|89352.6|89248.6|10
1642115570000|2022-01-13 23:12:50|89354.3|89250.3|89355.6|89251.6|89355.6|89251.6|89352.8|89248.8|6
1642115580000|2022-01-13 23:13:00|89354.6|89250.6|89353.2|89249.2|89354.9|89250.9|89352.6|89248.6|8
1642115590000|2022-01-13 23:13:10|89353.3|89249.3|89352.5|89248.5|89354.8|89250.8|89352.5|89248.5|9
1642115600000|2022-01-13 23:13:20|89352.9|89248.9|89355.5|89251.5|89359.3|89255.3|89352.9|89248.9|12
1642115610000|2022-01-13 23:13:30|89358.8|89254.8|89356.7|89252.7|89358.9|89254.9|89354.9|89250.9|10
1642115620000|2022-01-13 23:13:40|89356.2|89252.2|89357.2|89253.2|89357.4|89253.4|89356.2|89252.2|4
1642115630000|2022-01-13 23:13:50|89357.1|89253.1|89354|89250|89357.1|89253.1|89353.4|89249.4|12
1642115640000|2022-01-13 23:14:00|89354.7|89250.7|89354|89250|89354.7|89250.7|89353|89249|12
1642115650000|2022-01-13 23:14:10|89358.3|89254.3|89355.8|89251.8|89358.3|89254.3|89353.1|89249.1|10
1642115660000|2022-01-13 23:14:20|89355.6|89251.6|89356|89252|89356.2|89252.2|89355.6|89251.6|4
1642115670000|2022-01-13 23:14:30|89354.1|89250.1|89356.5|89252.5|89357.2|89253.2|89354.1|89250.1|6
1642115680000|2022-01-13 23:14:40|89356.4|89252.4|89360.4|89256.4|89360.4|89256.4|89352.8|89248.8|9
1642115690000|2022-01-13 23:14:50|89354.5|89250.5|89359.8|89255.8|89362|89258|89354.2|89250.2|31
1642115700000|2022-01-13 23:15:00|89358.9|89254.9|89359.3|89255.3|89360.6|89256.6|89355.5|89251.5|25
1642115710000|2022-01-13 23:15:10|89359.2|89255.2|89362.2|89258.2|89362.2|89258.2|89357.8|89253.8|25
1642115720000|2022-01-13 23:15:20|89362.5|89258.5|89366.6|89262.6|89366.6|89262.6|89359.8|89255.8|39
1642115730000|2022-01-13 23:15:30|89366.4|89262.4|89367|89263|89367.1|89263.1|89365.3|89261.3|22
1642115740000|2022-01-13 23:15:40|89366.7|89262.7|89364.4|89260.4|89367.1|89263.1|89363.7|89259.7|18
1642115750000|2022-01-13 23:15:50|89364.5|89260.5|89367.6|89263.6|89368|89264|89364|89260|25
1642115760000|2022-01-13 23:16:00|89368.2|89264.2|89366.6|89262.6|89368.2|89264.2|89362.5|89258.5|11
1642115770000|2022-01-13 23:16:10|89366.4|89262.4|89364.6|89260.6|89367.2|89263.2|89364.4|89260.4|20
1642115780000|2022-01-13 23:16:20|89365.2|89261.2|89365.3|89261.3|89367.5|89263.5|89365.1|89261.1|12
1642115790000|2022-01-13 23:16:30|89365.5|89261.5|89366.8|89262.8|89366.8|89262.8|89362.2|89258.2|16
1642115800000|2022-01-13 23:16:40|89367.6|89263.6|89367.4|89263.4|89367.8|89263.8|89366.7|89262.7|9
1642115810000|2022-01-13 23:16:50|89368.3|89264.3|89366.9|89262.9|89368.4|89264.4|89366.9|89262.9|7
1642115820000|2022-01-13 23:17:00|89367.8|89263.8|89365.8|89261.8|89367.8|89263.8|89365.5|89261.5|16
1642115830000|2022-01-13 23:17:10|89365.4|89261.4|89370.2|89266.2|89370.4|89266.4|89365.4|89261.4|7
1642115840000|2022-01-13 23:17:20|89369.1|89265.1|89368|89264|89370.3|89266.3|89366.6|89262.6|7
1642115850000|2022-01-13 23:17:30|89368.4|89264.4|89365.8|89261.8|89368.7|89264.7|89365.4|89261.4|22
1642115860000|2022-01-13 23:17:40|89365.9|89261.9|89365.6|89261.6|89366.8|89262.8|89364.6|89260.6|19
1642115870000|2022-01-13 23:17:50|89366|89262|89365|89261|89366.1|89262.1|89364.3|89260.3|12
1642115880000|2022-01-13 23:18:00|89364.9|89260.9|89363.9|89259.9|89365.8|89261.8|89361.4|89257.4|22
1642115890000|2022-01-13 23:18:10|89364|89260|89362.9|89258.9|89364.3|89260.3|89361.8|89257.8|18
1642115900000|2022-01-13 23:18:20|89363.3|89259.3|89367.2|89263.2|89367.8|89263.8|89363.3|89259.3|17
1642115910000|2022-01-13 23:18:30|89366.9|89262.9|89363.4|89259.4|89367.9|89263.9|89363.4|89259.4|18
1642115920000|2022-01-13 23:18:40|89363.1|89259.1|89369.3|89265.3|89372.4|89268.4|89362.8|89258.8|26
1642115930000|2022-01-13 23:18:50|89373|89269|89373.3|89269.3|89375|89271|89370.9|89266.9|14
1642115940000|2022-01-13 23:19:00|89373.2|89269.2|89369|89265|89373.2|89269.2|89369|89265|18
1642115950000|2022-01-13 23:19:10|89369.1|89265.1|89374.4|89270.4|89374.5|89270.5|89368.7|89264.7|11
1642115960000|2022-01-13 23:19:20|89375.1|89271.1|89369.7|89265.7|89378.4|89274.4|89368.8|89264.8|21
1642115970000|2022-01-13 23:19:30|89369.9|89265.9|89369.9|89265.9|89372.3|89268.3|89369.4|89265.4|19
1642115980000|2022-01-13 23:19:40|89369.8|89265.8|89371.7|89267.7|89371.7|89267.7|89369.8|89265.8|11
1642115990000|2022-01-13 23:19:50|89371.6|89267.6|89368|89264|89371.6|89267.6|89365.9|89261.9|13
1642116000000|2022-01-13 23:20:00|89367.5|89263.5|89367.8|89263.8|89369.1|89265.1|89367.4|89263.4|22
1642116010000|2022-01-13 23:20:10|89367.9|89263.9|89368.5|89264.5|89369.2|89265.2|89367.2|89263.2|24
1642116020000|2022-01-13 23:20:20|89368.8|89264.8|89365.5|89261.8|89369.1|89265.1|89365.5|89261.8|19
1642116030000|2022-01-13 23:20:30|89366.8|89262.8|89371.6|89267.6|89371.6|89267.6|89366.6|89262.6|18
1642116040000|2022-01-13 23:20:40|89370.9|89266.9|89371.1|89267.1|89371.3|89267.3|89370.7|89266.7|5
1642116050000|2022-01-13 23:20:50|89371.6|89267.6|89368.4|89264.4|89371.6|89267.6|89368.4|89264.4|9
1642116060000|2022-01-13 23:21:00|89368.5|89264.5|89368.1|89264.1|89370.6|89266.6|89365.4|89261.4|21
1642116070000|2022-01-13 23:21:10|89368.7|89264.7|89369.8|89265.8|89369.9|89265.9|89368.3|89264.3|8
1642116080000|2022-01-13 23:21:20|89365.2|89261.2|89368.2|89264.2|89368.6|89264.6|89365.1|89261.1|9
1642116090000|2022-01-13 23:21:30|89368.8|89264.8|89370.6|89266.6|89371.5|89267.5|89368.8|89264.8|8
1642116100000|2022-01-13 23:21:40|89370.4|89266.4|89371|89267|89371|89267|89368.9|89264.9|11
1642116110000|2022-01-13 23:21:50|89366.6|89262.6|89370.7|89266.7|89371.1|89267.1|89366.5|89262.5|17
1642116120000|2022-01-13 23:22:00|89370.8|89266.8|89371.7|89267.7|89373.2|89269.2|89370.8|89266.8|9
1642116130000|2022-01-13 23:22:10|89368.2|89264.2|89369.1|89265.1|89370|89266|89367.5|89263.5|25
1642116140000|2022-01-13 23:22:20|89369.7|89265.7|89367.7|89263.7|89369.7|89265.7|89366.9|89262.9|23
1642116150000|2022-01-13 23:22:30|89368.4|89264.4|89368.2|89264.2|89369|89265|89367.4|89263.4|14
1642116160000|2022-01-13 23:22:40|89365.1|89261.1|89367.4|89263.4|89367.4|89263.4|89365|89261|16
1642116170000|2022-01-13 23:22:50|89367.6|89263.6|89365.9|89261.9|89367.9|89263.9|89365.8|89261.8|20
1642116180000|2022-01-13 23:23:00|89365.8|89261.8|89364.4|89260.4|89365.8|89261.8|89363.8|89259.8|14
1642116190000|2022-01-13 23:23:10|89365.6|89261.6|89366.2|89262.2|89366.2|89262.2|89365.3|89261.3|9
1642116200000|2022-01-13 23:23:20|89366.3|89262.3|89368.1|89264.1|89368.3|89264.3|89366.3|89262.3|9
1642116210000|2022-01-13 23:23:30|89364.4|89260.4|89364|89260|89366|89262|89364|89260|10
1642116220000|2022-01-13 23:23:40|89364.3|89260.3|89365.1|89261.1|89365.5|89261.5|89364.3|89260.3|7
1642116230000|2022-01-13 23:23:50|89363.9|89259.9|89366.1|89262.1|89366.1|89262.1|89363.9|89259.9|8
1642116240000|2022-01-13 23:24:00|89364.1|89260.1|89366.3|89262.3|89366.3|89262.3|89364.1|89260.1|12
1642116250000|2022-01-13 23:24:10|89366.8|89262.8|89367|89263|89367.7|89263.7|89361.2|89257.2|18
1642116260000|2022-01-13 23:24:20|89366.4|89262.4|89364|89260|89366.5|89262.5|89362.9|89258.9|15
1642116270000|2022-01-13 23:24:30|89365|89261|89366.1|89262.1|89366.1|89262.1|89363.3|89259.3|19
1642116280000|2022-01-13 23:24:40|89366.4|89262.4|89369.9|89265.9|89369.9|89265.9|89366.4|89262.4|6
1642116290000|2022-01-13 23:24:50|89366|89262|89366.5|89262.5|89367.4|89263.4|89365.9|89261.9|13
1642116300000|2022-01-13 23:25:00|89366.6|89262.6|89370.5|89266.5|89370.5|89266.5|89366|89262|17
1642116310000|2022-01-13 23:25:10|89371.4|89267.4|89372.1|89268.1|89373.5|89269.5|89370.1|89266.1|22
1642116320000|2022-01-13 23:25:20|89372.5|89268.5|89369.6|89265.6|89373.2|89269.2|89368.2|89264.2|5
1642116330000|2022-01-13 23:25:30|89370.1|89266.1|89370.3|89266.3|89372|89268|89369.5|89265.5|11
1642116340000|2022-01-13 23:25:40|89370.6|89266.6|89371.2|89267.2|89371.3|89267.3|89368.6|89264.6|12
1642116350000|2022-01-13 23:25:50|89370.9|89266.9|89371.5|89267.5|89372.2|89268.2|89370.7|89266.7|12
1642116360000|2022-01-13 23:26:00|89369.5|89265.5|89371.3|89267.3|89372.2|89268.2|89369.4|89265.4|19
1642116370000|2022-01-13 23:26:10|89371.7|89267.7|89369.2|89265.2|89371.8|89267.8|89368.1|89264.1|6
1642116380000|2022-01-13 23:26:20|89369.8|89265.8|89369.6|89265.6|89370.8|89266.8|89369.3|89265.3|9
1642116390000|2022-01-13 23:26:30|89369.8|89265.8|89365.2|89265.4|89373.7|89269.7|89365.2|89265.3|9
1642116400000|2022-01-13 23:26:40|89369.3|89265.3|89370.3|89266.3|89371.6|89267.6|89369.3|89265.3|8
1642116410000|2022-01-13 23:26:50|89371.2|89267.2|89376.5|89272.5|89376.7|89272.7|89370.8|89266.8|14
1642116420000|2022-01-13 23:27:00|89374.3|89270.3|89375.2|89271.2|89378.7|89274.7|89374.3|89270.3|16
1642116430000|2022-01-13 23:27:10|89375.8|89271.8|89375.6|89271.6|89376.8|89272.8|89374.9|89270.9|10
1642116440000|2022-01-13 23:27:20|89375.2|89271.2|89375.4|89271.4|89375.4|89271.4|89374.3|89270.3|9
1642116450000|2022-01-13 23:27:30|89376|89272|89373.9|89269.9|89376|89272|89373.4|89269.4|6
1642116460000|2022-01-13 23:27:40|89374.8|89270.8|89376.5|89272.5|89377.2|89273.2|89374.8|89270.8|11
1642116470000|2022-01-13 23:27:50|89375.7|89271.7|89377.3|89273.3|89378.4|89274.4|89375.7|89271.7|11
1642116480000|2022-01-13 23:28:00|89376.7|89272.7|89375|89271|89376.7|89272.7|89374.4|89270.4|15
1642116490000|2022-01-13 23:28:10|89375.4|89271.4|89370.6|89266.6|89376.3|89272.3|89366.2|89262.2|29
1642116500000|2022-01-13 23:28:20|89371|89267|89373.3|89269.3|89373.3|89269.3|89370.6|89266.6|13
1642116510000|2022-01-13 23:28:30|89372.5|89268.5|89373.7|89269.7|89373.7|89269.7|89371.2|89267.2|13
1642116520000|2022-01-13 23:28:40|89373.1|89269.1|89372.4|89268.4|89373.1|89269.1|89371.1|89267.1|13
1642116530000|2022-01-13 23:28:50|89373.1|89269.1|89368|89264|89373.1|89269.1|89365.7|89261.7|15
1642116540000|2022-01-13 23:29:00|89368.1|89264.1|89371.1|89267.1|89371.1|89267.1|89367.4|89263.4|7
1642116550000|2022-01-13 23:29:10|89370.6|89266.6|89366.8|89262.8|89370.6|89266.6|89366.2|89262.2|8
1642116560000|2022-01-13 23:29:20|89367.3|89263.3|89367.8|89263.8|89371.3|89267.3|89365.2|89261.2|7
1642116570000|2022-01-13 23:29:30|89368.6|89264.6|89368.4|89264.4|89368.9|89264.9|89365.5|89261.5|13
1642116580000|2022-01-13 23:29:40|89369.3|89265.3|89370.6|89266.6|89372.7|89268.7|89365.5|89261.5|26
1642116590000|2022-01-13 23:29:50|89371|89267|89370.8|89266.8|89373|89269|89370.8|89266.8|11
1642116600000|2022-01-13 23:30:00|89370.7|89266.7|89370.7|89266.7|89370.8|89266.8|89367.5|89263.5|34
1642116610000|2022-01-13 23:30:10|89370.5|89266.5|89373.3|89269.3|89374.6|89270.6|89369.4|89265.4|13
1642116620000|2022-01-13 23:30:20|89371.6|89267.6|89372.8|89268.8|89373.3|89269.3|89371.6|89267.6|20
1642116630000|2022-01-13 23:30:30|89372.2|89268.2|89373.3|89269.3|89373.8|89269.8|89372.1|89268.1|13
1642116640000|2022-01-13 23:30:40|89373.8|89269.8|89375.5|89271.5|89375.7|89271.7|89373.1|89269.1|15
1642116650000|2022-01-13 23:30:50|89375.4|89271.4|89374.3|89270.3|89375.4|89271.4|89373.1|89269.1|9
1642116660000|2022-01-13 23:31:00|89373.6|89269.6|89373|89269|89374.4|89270.4|89372.9|89268.9|20
1642116670000|2022-01-13 23:31:10|89372.9|89268.9|89372.6|89268.6|89373.3|89269.3|89371.6|89267.6|11
1642116680000|2022-01-13 23:31:20|89372.4|89268.4|89373|89269|89373.3|89269.3|89371.9|89267.9|14
1642116690000|2022-01-13 23:31:30|89367.8|89263.8|89375.3|89271.3|89375.3|89271.3|89366.9|89262.9|6
1642116700000|2022-01-13 23:31:40|89374.3|89270.3|89371.6|89267.6|89374.5|89270.5|89371.4|89267.4|11
1642116710000|2022-01-13 23:31:50|89371.8|89267.8|89369.2|89265.2|89372.1|89268.1|89369.2|89265.2|17
1642116720000|2022-01-13 23:32:00|89369.3|89265.3|89369.6|89265.6|89371.1|89267.1|89368.9|89264.9|10
1642116730000|2022-01-13 23:32:10|89369.3|89265.3|89369.5|89265.5|89370.8|89266.8|89368.3|89264.3|20
1642116740000|2022-01-13 23:32:20|89368.6|89264.6|89368.1|89264.1|89369.6|89265.6|89368.1|89264.1|7
1642116750000|2022-01-13 23:32:30|89368.3|89264.3|89370.5|89266.5|89371.4|89267.4|89368.3|89264.3|14
1642116760000|2022-01-13 23:32:40|89370.6|89266.6|89367|89263|89372|89268|89367|89263|18
1642116770000|2022-01-13 23:32:50|89366.7|89262.7|89368.7|89264.7|89368.7|89264.7|89366.7|89262.7|9
1642116780000|2022-01-13 23:33:00|89367.3|89263.3|89370.8|89266.8|89371.7|89267.7|89367.3|89263.3|20
1642116790000|2022-01-13 23:33:10|89371|89267|89367.5|89263.5|89371|89267|89367.5|89263.5|12
1642116800000|2022-01-13 23:33:20|89367.7|89263.7|89371.8|89267.8|89373.9|89269.9|89367.5|89263.5|19
1642116810000|2022-01-13 23:33:30|89371.7|89267.7|89370.9|89266.9|89373.4|89269.4|89369.7|89265.7|12
1642116820000|2022-01-13 23:33:40|89371.2|89267.2|89368.3|89264.3|89371.7|89267.7|89368.3|89264.3|10
1642116830000|2022-01-13 23:33:50|89369|89265|89370.2|89266.2|89370.2|89266.2|89368.4|89264.4|7
1642116840000|2022-01-13 23:34:00|89369.7|89265.7|89370.2|89266.2|89370.2|89266.2|89351.4|89255.1|11
1642116850000|2022-01-13 23:34:10|89370.8|89266.8|89368.2|89264.2|89370.8|89266.8|89366.2|89262.2|14
1642116860000|2022-01-13 23:34:20|89371.3|89267.3|89372.2|89268.2|89372.4|89268.4|89369.3|89265.3|17
1642116870000|2022-01-13 23:34:30|89372.6|89268.6|89370.2|89266.2|89373|89269|89370.2|89266.2|17
1642116880000|2022-01-13 23:34:40|89370.8|89266.8|89366.6|89262.6|89370.8|89266.8|89364.5|89260.5|18
1642116890000|2022-01-13 23:34:50|89366.7|89262.7|89365|89261|89368.3|89264.3|89364|89260|6
1642116900000|2022-01-13 23:35:00|89364.7|89260.7|89368.2|89264.2|89368.2|89264.2|89364.7|89260.7|5
1642116910000|2022-01-13 23:35:10|89368|89264|89370.1|89266.1|89370.6|89266.6|89367|89263|8
1642116920000|2022-01-13 23:35:20|89370.3|89266.3|89364.3|89260.3|89370.3|89266.3|89363.8|89259.8|18
1642116930000|2022-01-13 23:35:30|89364.9|89260.9|89364.3|89260.3|89366.2|89262.2|89363.3|89259.3|12
1642116940000|2022-01-13 23:35:40|89364.9|89260.9|89364.9|89260.9|89366.5|89262.5|89364.1|89260.1|15
1642116950000|2022-01-13 23:35:50|89364.6|89260.6|89363.8|89259.8|89366.7|89262.7|89363.8|89259.8|8
1642116960000|2022-01-13 23:36:00|89365.6|89261.6|89365.3|89261.3|89367.8|89263.8|89364.9|89260.9|14
1642116970000|2022-01-13 23:36:10|89365.6|89261.6|89363|89259|89368.9|89264.9|89363|89259|19
1642116980000|2022-01-13 23:36:20|89364.7|89260.7|89364.2|89260.2|89366.8|89262.8|89363.5|89259.5|15
1642116990000|2022-01-13 23:36:30|89364.8|89260.8|89363.8|89259.8|89366.6|89262.6|89363.8|89259.8|17
1642117000000|2022-01-13 23:36:40|89365|89261|89365.1|89261.1|89366|89262|89362.9|89258.9|15
1642117010000|2022-01-13 23:36:50|89366.2|89262.2|89363.1|89259.1|89367|89263|89362.1|89258.1|16
1642117020000|2022-01-13 23:37:00|89364.2|89260.2|89361.7|89257.7|89366|89262|89361.7|89257.7|17
1642117030000|2022-01-13 23:37:10|89364.4|89260.4|89364.8|89260.8|89365.6|89261.6|89363.9|89259.9|22
1642117040000|2022-01-13 23:37:20|89365.5|89261.5|89364.2|89260.2|89365.5|89261.5|89363.5|89259.5|8
1642117050000|2022-01-13 23:37:30|89364.8|89260.8|89361.2|89257.2|89364.8|89260.8|89359.5|89255.5|8
1642117060000|2022-01-13 23:37:40|89361.3|89257.3|89351.1|89251.5|89361.3|89257.3|89346.8|89250.1|16
1642117070000|2022-01-13 23:37:50|89351|89252.2|89348.3|89250.8|89360.7|89256.7|89348.3|89250.4|17
1642117080000|2022-01-13 23:38:00|89348.5|89250.9|89351.4|89253.4|89358.6|89255.1|89348|89249.6|12
1642117090000|2022-01-13 23:38:10|89361.5|89257.5|89360.1|89256.1|89361.5|89257.5|89359.6|89255.6|7
1642117100000|2022-01-13 23:38:20|89364.3|89260.3|89357.9|89253.9|89364.3|89260.3|89356.7|89252.7|14
1642117110000|2022-01-13 23:38:30|89358.1|89254.1|89363|89259|89363.1|89259.1|89357.1|89253.1|17
1642117120000|2022-01-13 23:38:40|89362.7|89258.7|89355.7|89251.7|89362.7|89258.7|89355.7|89251.7|5
1642117130000|2022-01-13 23:38:50|89356.4|89252.4|89352|89248|89358.9|89254.9|89351.8|89247.8|18
1642117140000|2022-01-13 23:39:00|89354.8|89250.8|89352.9|89248.9|89356.9|89252.9|89352.5|89248.5|16
1642117150000|2022-01-13 23:39:10|89353.9|89249.9|89352.1|89248.1|89355|89251|89351|89247|21
1642117160000|2022-01-13 23:39:20|89351.2|89247.2|89346.6|89242.6|89352.7|89248.7|89346.6|89242.6|39
1642117170000|2022-01-13 23:39:30|89346.9|89242.9|89347.9|89243.9|89348.1|89244.1|89345.8|89241.8|25
1642117180000|2022-01-13 23:39:40|89348.5|89244.5|89348.5|89244.5|89349.7|89245.7|89347.3|89243.3|24
1642117190000|2022-01-13 23:39:50|89348.6|89244.6|89348.6|89244.6|89349.7|89245.7|89347.8|89243.8|15
1642117200000|2022-01-13 23:40:00|89349.3|89245.3|89345.9|89241.9|89349.3|89245.3|89345.7|89241.7|24
1642117210000|2022-01-13 23:40:10|89346.3|89242.3|89349.5|89245.5|89351.3|89247.3|89346.3|89242.3|26
1642117220000|2022-01-13 23:40:20|89349.6|89245.6|89353.9|89249.9|89354.5|89250.5|89348.9|89244.9|21
1642117230000|2022-01-13 23:40:30|89354.8|89250.8|89350.7|89246.7|89355.4|89251.4|89350.7|89246.7|9
1642117240000|2022-01-13 23:40:40|89351.4|89247.4|89353.9|89249.9|89354.4|89250.4|89351.4|89247.4|14
1642117250000|2022-01-13 23:40:50|89354.1|89250.1|89354.7|89250.7|89356.1|89252.1|89353.8|89249.8|10
1642117260000|2022-01-13 23:41:00|89353.2|89249.2|89353.3|89249.3|89354.4|89250.4|89350.8|89246.8|12
1642117270000|2022-01-13 23:41:10|89355.6|89251.6|89354.2|89250.2|89358.2|89254.2|89352|89248|11
1642117280000|2022-01-13 23:41:20|89353.8|89249.8|89351.8|89247.8|89355.3|89251.3|89351.8|89247.8|11
1642117290000|2022-01-13 23:41:30|89355.1|89251.1|89347.7|89247.3|89355.6|89251.7|89346|89247.3|11
1642117300000|2022-01-13 23:41:40|89348.9|89245.8|89355|89251|89355|89251|89342.3|89245.8|7
1642117310000|2022-01-13 23:41:50|89355.2|89251.2|89355|89251|89355.4|89251.4|89353.4|89249.4|7
1642117320000|2022-01-13 23:42:00|89355.3|89251.3|89357.1|89253.1|89357.1|89253.1|89354.4|89250.6|12
1642117330000|2022-01-13 23:42:10|89356.9|89252.9|89356.6|89254.2|89358.4|89254.4|89355.4|89251.4|20
1642117340000|2022-01-13 23:42:20|89357.4|89254|89360.1|89256.1|89360.3|89256.3|89352.9|89253.7|16
1642117350000|2022-01-13 23:42:30|89358.7|89254.7|89360|89256|89360.3|89256.3|89358.2|89254.2|9
1642117360000|2022-01-13 23:42:40|89357.4|89253.5|89357.5|89253.5|89358.8|89254.8|89356.7|89252.9|10
1642117370000|2022-01-13 23:42:50|89357.2|89253.2|89358.7|89254.7|89358.7|89254.7|89356.2|89252.2|10
1642117380000|2022-01-13 23:43:00|89358.5|89254.5|89356|89252|89362.1|89258.1|89354.7|89250.7|27
1642117390000|2022-01-13 23:43:10|89355.1|89251.1|89354.6|89250.6|89356.8|89253.1|89353.6|89249.6|26
1642117400000|2022-01-13 23:43:20|89354.3|89250.3|89354.4|89250.4|89354.8|89250.8|89351.9|89249.6|15
1642117410000|2022-01-13 23:43:30|89354|89250|89352.1|89248.1|89354.9|89250.9|89351.9|89247.9|13
1642117420000|2022-01-13 23:43:40|89352|89248|89352.7|89248.7|89353.5|89249.5|89350.2|89246.2|18
1642117430000|2022-01-13 23:43:50|89353.4|89249.4|89346|89249.6|89354.1|89250.1|89346|89247.7|11
1642117440000|2022-01-13 23:44:00|89350.4|89247|89349.2|89245.2|89352|89248|89348.6|89244.6|12
1642117450000|2022-01-13 23:44:10|89347|89245.6|89349.6|89246.4|89350.2|89246.4|89346.1|89244.7|17
1642117460000|2022-01-13 23:44:20|89350.6|89246.6|89350.3|89246.3|89350.9|89248|89347.3|89246.1|24
1642117470000|2022-01-13 23:44:30|89350.6|89246.6|89347.6|89243.6|89350.9|89248.2|89346.4|89243.3|5
1642117480000|2022-01-13 23:44:40|89350|89246|89349.3|89247|89352.3|89248.3|89349.3|89246|7
1642117490000|2022-01-13 23:44:50|89351.7|89247.7|89351.6|89247.6|89352.2|89248.2|89349.3|89245.3|15
1642117500000|2022-01-13 23:45:00|89351.4|89247.4|89352.6|89248.6|89352.6|89248.6|89350.2|89246.2|24
1642117510000|2022-01-13 23:45:10|89352.8|89248.8|89350.1|89249.5|89353.2|89250.1|89347.4|89247.8|28
1642117520000|2022-01-13 23:45:20|89353.2|89249.7|89350.9|89248.3|89353.7|89251.3|89349|89248|13
1642117530000|2022-01-13 23:45:30|89352.3|89247.8|89352.3|89248.3|89352.3|89250.2|89345.9|89246.6|16
1642117540000|2022-01-13 23:45:40|89352.6|89248.6|89348.2|89246.6|89352.6|89249.5|89345.6|89246.6|21
1642117550000|2022-01-13 23:45:50|89350.8|89246.8|89351.2|89247.2|89352|89249.8|89346.5|89246.4|14
1642117560000|2022-01-13 23:46:00|89350.2|89246.2|89351.6|89247.6|89351.6|89247.6|89348.7|89245.6|19
1642117570000|2022-01-13 23:46:10|89351.5|89247.5|89351.4|89247.4|89352|89248.3|89346.9|89246.2|18
1642117580000|2022-01-13 23:46:20|89351.6|89247.6|89351.9|89247.9|89352.2|89248.2|89351.6|89247.6|5
1642117590000|2022-01-13 23:46:30|89352.4|89248.4|89350.8|89246.8|89352.6|89250.5|89348.1|89246.8|11
1642117600000|2022-01-13 23:46:40|89352.1|89248.1|89350.6|89246.6|89352.1|89248.1|89350.6|89246.6|15
1642117610000|2022-01-13 23:46:50|89350.9|89246.9|89349.2|89245.2|89350.9|89246.9|89347.8|89245.2|20
1642117620000|2022-01-13 23:47:00|89349.1|89245.1|89351.9|89247.9|89351.9|89247.9|89346.7|89245.1|15
1642117630000|2022-01-13 23:47:10|89351.8|89247.8|89352.5|89248.5|89352.7|89248.7|89351.8|89247.8|4
1642117640000|2022-01-13 23:47:20|89351.6|89247.6|89351.5|89247.5|89351.6|89247.7|89343.5|89244.9|15
1642117650000|2022-01-13 23:47:30|89350.7|89246.7|89349.8|89246.2|89350.9|89246.9|89349.6|89245.6|12
1642117660000|2022-01-13 23:47:40|89326.8|89240.9|89350.8|89246.8|89351|89247|89326.8|89240.9|18
1642117670000|2022-01-13 23:47:50|89350.2|89246.2|89347.4|89243.4|89350.4|89246.4|89346|89243.4|16
1642117680000|2022-01-13 23:48:00|89342.1|89241.8|89348.4|89244.4|89349.2|89245.2|89342.1|89241.5|19
1642117690000|2022-01-13 23:48:10|89348.5|89244.5|89347|89243|89348.8|89244.8|89344.9|89240.9|22
1642117700000|2022-01-13 23:48:20|89348|89244|89348.8|89244.8|89349.2|89245.2|89346.7|89242.7|22
1642117710000|2022-01-13 23:48:30|89349.7|89245.7|89350.4|89246.4|89350.4|89246.4|89344.5|89242.8|17
1642117720000|2022-01-13 23:48:40|89349.8|89245.8|89350.8|89246.8|89350.8|89246.8|89348.5|89245.3|6
1642117730000|2022-01-13 23:48:50|89350.5|89246.5|89350.7|89246.7|89350.8|89246.8|89350.3|89246.3|5
1642117740000|2022-01-13 23:49:00|89349.1|89245.1|89350.8|89246.8|89350.8|89247.7|89346.1|89244.9|20
1642117750000|2022-01-13 23:49:10|89348.4|89248.1|89351.4|89247.4|89352.6|89249.9|89346.2|89244.7|27
1642117760000|2022-01-13 23:49:20|89351|89247|89352|89248|89352.8|89248.8|89350.7|89246.7|15
1642117770000|2022-01-13 23:49:30|89352.3|89248.3|89351.1|89247.1|89353.1|89249.1|89350.4|89247.1|16
1642117780000|2022-01-13 23:49:40|89349.3|89245.3|89352.4|89248.4|89352.4|89248.4|89349.1|89245.1|9
1642117790000|2022-01-13 23:49:50|89344.1|89249.9|89352.4|89248.4|89352.6|89250|89343.4|89246.3|11
1642117800000|2022-01-13 23:50:00|89351.7|89247.7|89355.2|89251.2|89355.2|89251.2|89345.9|89245.8|23
1642117810000|2022-01-13 23:50:10|89351.7|89249.7|89354.8|89250.8|89355.1|89251.1|89350.9|89248.8|14
1642117820000|2022-01-13 23:50:20|89354.6|89250.6|89355.9|89251.9|89356.4|89252.4|89353.2|89250|20
1642117830000|2022-01-13 23:50:30|89355.8|89251.8|89363.4|89259.4|89363.4|89260.9|89353|89249|46
1642117840000|2022-01-13 23:50:40|89359.7|89258.4|89364.7|89260.7|89364.7|89261.3|89351.2|89257.6|29
1642117850000|2022-01-13 23:50:50|89359.4|89260.3|89365.8|89261.8|89366.1|89262.1|89349.6|89259.1|12
1642117860000|2022-01-13 23:51:00|89363.8|89259.8|89362.3|89259.4|89365|89261|89361.2|89259.4|10
1642117870000|2022-01-13 23:51:10|89362|89258.7|89364.8|89262|89366|89264.2|89357.8|89257.6|12
1642117880000|2022-01-13 23:51:20|89366.6|89262.6|89365.5|89261.5|89367.1|89263.1|89352|89261.3|11
1642117890000|2022-01-13 23:51:30|89360.8|89263.4|89361.8|89263|89369.5|89266.9|89356|89261.2|13
1642117900000|2022-01-13 23:51:40|89364.9|89261.4|89356.1|89256.2|89367.2|89263.2|89356.1|89256.2|19
1642117910000|2022-01-13 23:51:50|89359.2|89255.2|89362|89258|89362|89258|89358.9|89255.2|6
1642117920000|2022-01-13 23:52:00|89362.4|89258.4|89358.9|89254.9|89362.4|89258.4|89358.6|89254.6|7
1642117930000|2022-01-13 23:52:10|89358.1|89254.2|89360.5|89256.8|89361|89257|89339.2|89254.2|7
1642117940000|2022-01-13 23:52:20|89363|89259|89362.3|89258.3|89363.6|89262.9|89356.3|89258.3|13
1642117950000|2022-01-13 23:52:30|89362|89258.1|89365|89261|89365|89261|89362|89258.1|8
1642117960000|2022-01-13 23:52:40|89365.2|89261.2|89363|89259|89365.5|89261.5|89361.6|89257.6|9
1642117970000|2022-01-13 23:52:50|89363.6|89259.6|89363.3|89259.3|89363.6|89259.6|89361.7|89257.7|10
1642117980000|2022-01-13 23:53:00|89363.7|89259.7|89364|89260|89364.1|89260.1|89362.5|89258.9|13
1642117990000|2022-01-13 23:53:10|89364.2|89260.2|89364.5|89260.5|89364.5|89260.5|89363.9|89259.9|8
1642118000000|2022-01-13 23:53:20|89363.1|89259.1|89362.6|89258.8|89363.7|89259.7|89362.6|89258.6|10
1642118010000|2022-01-13 23:53:30|89364.4|89260.4|89349.4|89266.8|89365|89267.1|89348.7|89260.3|12
1642118020000|2022-01-13 23:53:40|89355.8|89264.8|89356.9|89262.7|89356.9|89267.9|89346.6|89262.7|7
1642118030000|2022-01-13 23:53:50|89359.9|89261.4|89363.2|89259.2|89363.7|89261.4|89359.9|89258.5|18
1642118040000|2022-01-13 23:54:00|89363.3|89259.3|89359|89255|89363.3|89261.2|89357.8|89254.7|16
1642118050000|2022-01-13 23:54:10|89358.9|89254.9|89358.7|89254.7|89359.9|89255.9|89358.7|89254.7|9
1642118060000|2022-01-13 23:54:20|89358.4|89254.4|89361.3|89257.3|89361.7|89257.7|89358.4|89254.4|10
1642118070000|2022-01-13 23:54:30|89361.2|89257.2|89359.2|89255.2|89361.2|89258.6|89357|89254.9|15
1642118080000|2022-01-13 23:54:40|89359.7|89255.7|89361|89257|89361|89257.3|89356|89253.9|18
1642118090000|2022-01-13 23:54:50|89361.4|89257.4|89357.4|89261.7|89362.3|89261.7|89357.4|89256.6|27
1642118100000|2022-01-13 23:55:00|89356.2|89262.1|89365|89261|89365.7|89263.1|89356.2|89257.4|22
1642118110000|2022-01-13 23:55:10|89365.6|89261.6|89368.1|89264.1|89368.1|89264.1|89365.6|89261.6|13
1642118120000|2022-01-13 23:55:20|89360.4|89265|89366.1|89262.1|89366.9|89265.3|89360.4|89261.7|13
1642118130000|2022-01-13 23:55:30|89366.3|89262.3|89364.8|89260.8|89366.5|89262.5|89364.2|89260.2|7
1642118140000|2022-01-13 23:55:40|89364.5|89260.5|89369.7|89265.7|89369.9|89265.9|89364.5|89260.5|21
1642118150000|2022-01-13 23:55:50|89370.8|89266.8|89369.6|89265.6|89371.4|89267.4|89367.2|89265.6|11
1642118160000|2022-01-13 23:56:00|89367.5|89265.8|89369.9|89265.9|89370.1|89267.3|89365.9|89265.2|8
1642118170000|2022-01-13 23:56:10|89367.4|89266.9|89372|89269.6|89375.6|89272.8|89363.6|89264.6|22
1642118180000|2022-01-13 23:56:20|89360.3|89273|89377.1|89273.1|89378.7|89274.7|89360.3|89270|17
1642118190000|2022-01-13 23:56:30|89371.9|89274.5|89371.1|89270.4|89375.4|89274.8|89369.2|89270.4|11
1642118200000|2022-01-13 23:56:40|89374.3|89270.3|89374.2|89270.2|89374.3|89270.9|89369|89269.6|6
1642118210000|2022-01-13 23:56:50|89375|89271|89377.2|89273.2|89377.2|89275.7|89372.8|89271|6
1642118220000|2022-01-13 23:57:00|89377|89273|89376.8|89272.8|89378|89274|89376.8|89272.8|7
1642118230000|2022-01-13 23:57:10|89377.5|89273.5|89376.2|89277.5|89380.2|89277.9|89373.1|89273.3|8
1642118240000|2022-01-13 23:57:20|89379|89275|89379|89275|89379.3|89275.3|89378.4|89274.4|6
1642118250000|2022-01-13 23:57:30|89378.9|89274.9|89379.1|89275.1|89379.1|89275.1|89378.9|89274.9|3
1642118260000|2022-01-13 23:57:40|89379.9|89275.9|89379.4|89275.4|89379.9|89275.9|89379.3|89275.3|4
1642118270000|2022-01-13 23:57:50|89378.9|89274.9|89378.6|89274.6|89378.9|89274.9|89378.1|89274.1|4
1642118280000|2022-01-13 23:58:00|89380.5|89276.5|89377.2|89273.7|89380.5|89276.5|89377.2|89273.7|13
1642118290000|2022-01-13 23:58:10|89377.6|89273.6|89368.7|89266.9|89378.5|89275.7|89368.5|89266.6|21
1642118300000|2022-01-13 23:58:20|89370.5|89268.5|89371|89267|89372.6|89268.6|89367.1|89266.5|23
1642118310000|2022-01-13 23:58:30|89371.8|89267.8|89370.6|89266.6|89372.4|89268.4|89369.8|89265.9|12
1642118320000|2022-01-13 23:58:40|89371.5|89267.5|89373.4|89269.8|89373.4|89271.2|89367.1|89266|16
1642118330000|2022-01-13 23:58:50|89373.8|89270.2|89370.2|89266.2|89375.4|89271.4|89363.5|89264.3|17
1642118340000|2022-01-13 23:59:00|89370.4|89266.4|89364.5|89261.8|89370.9|89266.9|89356.4|89261.4|18
1642118350000|2022-01-13 23:59:10|89367.3|89263.3|89365.8|89264.1|89368.6|89265.1|89359.7|89262.1|21
1642118360000|2022-01-13 23:59:20|89366|89264.3|89369.1|89265.1|89369.1|89265.1|89364.9|89262.7|14
1642118370000|2022-01-13 23:59:30|89369|89265|89372.8|89268.8|89372.8|89268.8|89368.7|89264.7|9
1642118380000|2022-01-13 23:59:40|89372.7|89268.7|89367.8|89263.8|89372.7|89268.7|89364.4|89262.8|20
1642118390000|2022-01-13 23:59:50|89368.7|89264.7|89368.8|89266.5|89369.5|89270.4|89360.8|89263|16
1642118400000|2022-01-14 00:00:00|89370.2|89266.2|89375|89274.1|89378.5|89276.4|89369.1|89266.2|45
1642118410000|2022-01-14 00:00:10|89374.4|89274.4|89377.5|89273.5|89378.1|89274.6|89374.4|89273.1|21
1642118420000|2022-01-14 00:00:20|89378.2|89274.2|89375|89271|89378.4|89274.5|89371|89270.9|19
1642118430000|2022-01-14 00:00:30|89373.4|89272.1|89370.1|89274.1|89375.1|89274.1|89370.1|89270.5|20
1642118440000|2022-01-14 00:00:40|89372|89272.6|89368.1|89267.1|89374.7|89273.5|89367.8|89266.9|30
1642118450000|2022-01-14 00:00:50|89368.2|89267.2|89372.4|89269.8|89372.4|89269.8|89366.7|89265.8|16
1642118460000|2022-01-14 00:01:00|89370.6|89270.3|89366.4|89267.5|89373.1|89270.9|89365.3|89266.5|22
1642118470000|2022-01-14 00:01:10|89370.8|89266.8|89371.4|89267.4|89371.4|89268.9|89366.4|89266.8|8
1642118480000|2022-01-14 00:01:20|89363.5|89269.9|89366.1|89266.2|89371.3|89270.8|89363.5|89266.2|35
1642118490000|2022-01-14 00:01:30|89364.1|89267.4|89366.9|89268.2|89368.9|89269.4|89362.5|89264.4|70
1642118500000|2022-01-14 00:01:40|89366.5|89267.8|89370.5|89266.5|89371.4|89268.3|89366.5|89266.4|19
1642118510000|2022-01-14 00:01:50|89370.7|89266.7|89375.6|89271.6|89375.6|89271.6|89364.7|89266.7|35
1642118520000|2022-01-14 00:02:00|89374.7|89270.7|89366.5|89268.6|89374.7|89273.4|89363.1|89266.3|66
1642118530000|2022-01-14 00:02:10|89366.6|89268.4|89371.3|89273.4|89375.3|89275.3|89364.7|89267.7|56
1642118540000|2022-01-14 00:02:20|89370.5|89273.5|89369.7|89280.9|89374.6|89282.2|89364.1|89273.5|65
1642118550000|2022-01-14 00:02:30|89368|89281.1|89371.4|89280.6|89374.2|89282.3|89365.8|89278.8|69
1642118560000|2022-01-14 00:02:40|89376.2|89280.7|89382.5|89279.4|89382.5|89284.2|89373.7|89279.1|26
1642118570000|2022-01-14 00:02:50|89381.7|89279.5|89377.4|89282.9|89382.9|89285.4|89373.1|89279.5|31
1642118580000|2022-01-14 00:03:00|89377.6|89284.4|89372.2|89279.6|89383.1|89285|89368.8|89277.5|47
1642118590000|2022-01-14 00:03:10|89369.6|89280.8|89375.3|89277.9|89377.9|89280.8|89364.6|89272.3|49
1642118600000|2022-01-14 00:03:20|89375.9|89277.6|89376.4|89281.5|89378.6|89282.6|89374.1|89277.6|56
1642118610000|2022-01-14 00:03:30|89376.5|89281.2|89382.5|89278.5|89382.5|89282.2|89374.8|89277.5|50
1642118620000|2022-01-14 00:03:40|89381.3|89277.8|89384.5|89282.7|89384.6|89283.6|89377|89277.4|63
1642118630000|2022-01-14 00:03:50|89384.2|89283.2|89379.2|89282.7|89384.2|89283.9|89377.7|89279.2|62
1642118640000|2022-01-14 00:04:00|89379.5|89282.8|89379.9|89282|89385.2|89283.5|89378.6|89280.6|31
1642118650000|2022-01-14 00:04:10|89382.1|89281.3|89377|89284.8|89384.3|89285.1|89377|89281.1|24
1642118660000|2022-01-14 00:04:20|89380.3|89283|89379.2|89283.5|89383.7|89284.9|89378.2|89281.3|41
1642118670000|2022-01-14 00:04:30|89381.5|89282.7|89381.3|89283.6|89384|89285.9|89377.1|89282.2|39
1642118680000|2022-01-14 00:04:40|89381.9|89283.7|89380.7|89286.3|89385.8|89287.8|89374|89283.6|55
1642118690000|2022-01-14 00:04:50|89380.9|89286.4|89380.8|89288.9|89386|89290.5|89378.7|89284|24
1642118700000|2022-01-14 00:05:00|89380.5|89288.5|89380.7|89277.1|89382.5|89288.7|89369.8|89277.1|43
1642118710000|2022-01-14 00:05:10|89381.4|89277.4|89377.8|89278.7|89383.1|89280.6|89375|89276.7|36
1642118720000|2022-01-14 00:05:20|89377|89278.2|89379.2|89277.2|89379.8|89278.6|89374.7|89276.4|28
1642118730000|2022-01-14 00:05:30|89379.1|89277|89370.7|89278.5|89381|89282.7|89363.2|89276.1|36
1642118740000|2022-01-14 00:05:40|89367.9|89278.7|89359.3|89280.2|89373.2|89280.2|89358.1|89276.2|50
1642118750000|2022-01-14 00:05:50|89358.9|89280.3|89361.4|89279.1|89375.1|89280.9|89358.1|89277.2|72
1642118760000|2022-01-14 00:06:00|89362.6|89278.8|89369.7|89277.4|89374.1|89280.4|89359.8|89276.7|53
1642118770000|2022-01-14 00:06:10|89369.4|89277.3|89377.9|89275.6|89377.9|89277.7|89368.9|89275.3|15
1642118780000|2022-01-14 00:06:20|89377.6|89275.8|89366.2|89278.1|89377.6|89280.1|89361.8|89274.2|36
1642118790000|2022-01-14 00:06:30|89365.3|89277.5|89362.5|89273.7|89367.4|89278.7|89359.5|89270.9|33
1642118800000|2022-01-14 00:06:40|89368.4|89272.1|89365|89269.9|89368.4|89273.1|89356.6|89269.9|22
1642118810000|2022-01-14 00:06:50|89360.2|89270.6|89371.4|89273.2|89371.4|89274|89355.2|89269|18
1642118820000|2022-01-14 00:07:00|89373.2|89271.9|89369.5|89273.2|89373.2|89276.9|89365.1|89271.8|21
1642118830000|2022-01-14 00:07:10|89361.9|89273.6|89366.2|89274.8|89369.6|89275|89361.2|89271.4|24
1642118840000|2022-01-14 00:07:20|89365.8|89275.7|89367.4|89272.5|89368.1|89280.2|89349.8|89272|38
1642118850000|2022-01-14 00:07:30|89369.3|89272.4|89363.4|89272.7|89369.3|89274.4|89362.8|89271.5|38
1642118860000|2022-01-14 00:07:40|89366.8|89271.9|89362.2|89273.7|89369.3|89274.3|89360.9|89271.2|15
1642118870000|2022-01-14 00:07:50|89363.6|89273.9|89356|89273.2|89364.4|89286.7|89335.7|89271.1|31
1642118880000|2022-01-14 00:08:00|89356.4|89274.6|89358.6|89265.1|89364.3|89274.6|89355.3|89265.1|67
1642118890000|2022-01-14 00:08:10|89358|89265.2|89357.5|89263.2|89361.1|89268.1|89351.3|89262.2|60
1642118900000|2022-01-14 00:08:20|89356.8|89262.6|89363.2|89262|89365.7|89264.2|89353.7|89260.9|50
1642118910000|2022-01-14 00:08:30|89363|89261.8|89360.7|89266.1|89365.6|89269.3|89354.1|89261.8|52
1642118920000|2022-01-14 00:08:40|89359.5|89266.9|89363.3|89265.2|89364.2|89268|89355.4|89264.1|30
1642118930000|2022-01-14 00:08:50|89364.2|89264.9|89362.8|89263.3|89364.2|89265.6|89358.5|89262.2|9
1642118940000|2022-01-14 00:09:00|89363.8|89263.1|89366.3|89265.9|89369.6|89268.4|89357.3|89262.3|36
1642118950000|2022-01-14 00:09:10|89365.7|89265.5|89363.8|89265.5|89367.8|89268.4|89354.1|89263.2|29
1642118960000|2022-01-14 00:09:20|89362.5|89264|89362.8|89265.3|89365.6|89269|89355.4|89261.9|40
1642118970000|2022-01-14 00:09:30|89362.2|89266.6|89361.4|89269|89369.5|89273.6|89357.9|89265.2|35
1642118980000|2022-01-14 00:09:40|89361.6|89268|89369.3|89265.8|89369.3|89270.2|89357.7|89265.8|30
1642118990000|2022-01-14 00:09:50|89368.8|89265.4|89365.3|89268.6|89369.9|89270.6|89362.9|89265.4|11
1642119000000|2022-01-14 00:10:00|89364.6|89268.8|89370.1|89268.9|89372.2|89272.9|89357.4|89268.5|56
1642119010000|2022-01-14 00:10:10|89360.6|89271.3|89365.1|89267.9|89369|89272.6|89356.7|89264.5|44
1642119020000|2022-01-14 00:10:20|89365.3|89268.6|89366.5|89270|89367.6|89270|89361.3|89264.6|36
1642119030000|2022-01-14 00:10:30|89368.2|89270.2|89362.5|89269.1|89368.9|89270.2|89362.2|89267|15
1642119040000|2022-01-14 00:10:40|89364|89268|89367.3|89267.2|89367.3|89268.8|89361.9|89267.2|11
1642119050000|2022-01-14 00:10:50|89367.9|89266.8|89363.8|89266.6|89369.6|89266.9|89363.8|89264.9|10
1642119060000|2022-01-14 00:11:00|89368|89265.3|89365.2|89267.5|89369.7|89271.4|89361.1|89265.3|18
1642119070000|2022-01-14 00:11:10|89367.1|89266.9|89363|89269.1|89368.5|89270.6|89358.3|89264.4|15
1642119080000|2022-01-14 00:11:20|89363.5|89269|89364.3|89271.8|89365.3|89272|89356.4|89267.9|45
1642119090000|2022-01-14 00:11:30|89366.5|89270|89377.2|89273.2|89377.2|89275.7|89363.9|89270|8
1642119100000|2022-01-14 00:11:40|89376.1|89272.1|89365.8|89270.4|89376.1|89273.4|89359.7|89270.4|9
1642119110000|2022-01-14 00:11:50|89364.4|89271.3|89366|89271.6|89366|89272.9|89363|89271.3|5
1642119120000|2022-01-14 00:12:00|89364.6|89271.7|89374.4|89270.4|89375|89271.7|89364.6|89269.6|14
1642119130000|2022-01-14 00:12:10|89373|89269.9|89365.5|89270|89373.6|89274.5|89356.7|89268.9|28
1642119140000|2022-01-14 00:12:20|89365.6|89269.7|89365|89273|89371.4|89276.4|89362.8|89269.5|27
1642119150000|2022-01-14 00:12:30|89363|89273.2|89373.7|89280.7|89379.4|89284.1|89362.8|89271.8|56
1642119160000|2022-01-14 00:12:40|89373.5|89280.8|89373|89280|89377|89282.4|89370.8|89279.1|64
1642119170000|2022-01-14 00:12:50|89372.5|89279.4|89368.5|89277.9|89379|89281.5|89366.3|89276.1|61
1642119180000|2022-01-14 00:13:00|89371.4|89277.5|89371.1|89275.6|89372.4|89279.2|89364|89275.2|44
1642119190000|2022-01-14 00:13:10|89373.4|89276.6|89370.2|89280.7|89374.5|89280.8|89368.1|89275.7|71
1642119200000|2022-01-14 00:13:20|89370.4|89280.3|89368.9|89274.1|89375.8|89280.3|89368.9|89271.5|23
1642119210000|2022-01-14 00:13:30|89369.2|89274.5|89364.9|89275.9|89378|89278.3|89363.6|89271|23
1642119220000|2022-01-14 00:13:40|89362|89277.2|89374.4|89283.5|89374.6|89283.5|89357.8|89269.2|14
1642119230000|2022-01-14 00:13:50|89366.7|89283.2|89376|89280.1|89376|89283.2|89362.7|89279.5|7
1642119240000|2022-01-14 00:14:00|89377.5|89278.6|89369.2|89274.8|89377.5|89279.9|89367.8|89274.7|13
1642119250000|2022-01-14 00:14:10|89370.8|89274|89371.3|89276.3|89375.9|89279.3|89369.9|89273.2|31
1642119260000|2022-01-14 00:14:20|89374.9|89270.9|89363.9|89274.2|89374.9|89274.4|89363.2|89269.2|33
1642119270000|2022-01-14 00:14:30|89363.4|89274|89375.7|89275.4|89375.7|89278|89360.1|89270.7|30
1642119280000|2022-01-14 00:14:40|89374.9|89276.1|89382.1|89281.7|89384.3|89287.6|89373.3|89274.9|24
1642119290000|2022-01-14 00:14:50|89383.6|89280.4|89379.5|89279.5|89383.6|89287.8|89372.9|89279.1|18
1642119300000|2022-01-14 00:15:00|89372.2|89280.6|89374.5|89278.3|89382.2|89282.5|89372.2|89277.9|38
1642119310000|2022-01-14 00:15:10|89374.8|89278.6|89374.4|89277.4|89381.9|89278.6|89373.8|89275.8|18
1642119320000|2022-01-14 00:15:20|89377.2|89276.3|89373.5|89272.6|89379.8|89277.9|89368.6|89272.6|28
1642119330000|2022-01-14 00:15:30|89376.3|89272.3|89369.4|89277.7|89376.3|89277.7|89368.4|89272|20
1642119340000|2022-01-14 00:15:40|89372|89277.6|89375|89275.4|89375.1|89278.9|89367.1|89274.8|15
1642119350000|2022-01-14 00:15:50|89375.5|89276|89374.1|89275.5|89379.7|89278|89372.4|89275|12
1642119360000|2022-01-14 00:16:00|89371.3|89276.7|89370.9|89272.7|89376.3|89276.7|89368.7|89270.6|22
1642119370000|2022-01-14 00:16:10|89373.5|89271.3|89374.6|89273.9|89379.2|89275.5|89372|89271.3|15
1642119380000|2022-01-14 00:16:20|89372.4|89275.1|89369.1|89272.1|89376.2|89285.7|89358.3|89272.1|47
1642119390000|2022-01-14 00:16:30|89367.1|89273.6|89363.4|89277.1|89369.3|89277.7|89360.5|89272.8|41
1642119400000|2022-01-14 00:16:40|89363.2|89277.2|89372|89278.5|89373.9|89279|89361|89271.9|49
1642119410000|2022-01-14 00:16:50|89370.1|89278.7|89373.2|89277.9|89377.8|89283.4|89369.8|89273.7|26
1642119420000|2022-01-14 00:17:00|89375.8|89278.2|89369.8|89281.5|89377|89284.6|89369.3|89278.2|12
1642119430000|2022-01-14 00:17:10|89371|89281.9|89377|89279.4|89377|89281.9|89371|89279.4|6
1642119440000|2022-01-14 00:17:20|89369.4|89279.8|89372|89279.1|89375.2|89280.8|89369.4|89276.6|12
1642119450000|2022-01-14 00:17:30|89372.2|89279.5|89379.7|89278.8|89381.5|89280.6|89372.2|89276.9|12
1642119460000|2022-01-14 00:17:40|89379.6|89278.4|89371.5|89279.5|89381|89280.4|89366.7|89277.4|13
1642119470000|2022-01-14 00:17:50|89370.9|89285|89371.7|89279.9|89376.5|89285|89370.3|89278.2|14
1642119480000|2022-01-14 00:18:00|89369.4|89280.6|89367.8|89280.6|89374.7|89280.6|89367.8|89277|12
1642119490000|2022-01-14 00:18:10|89369.8|89280.2|89371|89281.6|89372.6|89282.7|89366.5|89278.1|14
1642119500000|2022-01-14 00:18:20|89372.6|89281.5|89369.6|89278.1|89375.1|89281.7|89368.4|89277.6|40
1642119510000|2022-01-14 00:18:30|89369.5|89278.7|89369|89276.9|89374.1|89280.6|89364.5|89276.9|29
1642119520000|2022-01-14 00:18:40|89375.3|89275.4|89374.5|89280.1|89375.6|89283.1|89368.4|89275.4|30
1642119530000|2022-01-14 00:18:50|89375.3|89279.4|89375.4|89278.7|89376|89281|89366.9|89278.5|23
1642119540000|2022-01-14 00:19:00|89375.8|89278.4|89373.4|89277.1|89375.8|89280.1|89369.1|89277.1|23
1642119550000|2022-01-14 00:19:10|89373|89278.9|89374.2|89272.9|89374.7|89278.9|89366|89272.7|20
1642119560000|2022-01-14 00:19:20|89375|89271|89370.5|89276.2|89376.5|89277.1|89366.8|89271|32
1642119570000|2022-01-14 00:19:30|89370.4|89276.3|89367|89274|89372.7|89277.3|89367|89274|27
1642119580000|2022-01-14 00:19:40|89369.5|89273.7|89371.8|89279.8|89379|89285.8|89364.3|89270.2|37
1642119590000|2022-01-14 00:19:50|89368.8|89280.5|89370.8|89280.7|89380.1|89280.7|89367.4|89277.4|34
1642119600000|2022-01-14 00:20:00|89370.2|89280.9|89374.9|89282.1|89376|89284.3|89370.2|89278.9|42
1642119610000|2022-01-14 00:20:10|89372.6|89282.4|89372.9|89279.8|89376.8|89284|89372.4|89278.7|56
1642119620000|2022-01-14 00:20:20|89372.3|89279.7|89375.3|89280.7|89375.7|89281.6|89370.6|89278.8|26
1642119630000|2022-01-14 00:20:30|89375.8|89280.4|89373.1|89277.4|89377.9|89281.5|89370|89277.4|21
1642119640000|2022-01-14 00:20:40|89374.1|89277.3|89367.4|89277.6|89374.2|89281.7|89366|89277.2|35
1642119650000|2022-01-14 00:20:50|89369.3|89276.3|89365.2|89275.8|89369.3|89278.1|89363.5|89275.5|39
1642119660000|2022-01-14 00:21:00|89362.6|89276.2|89368.1|89274.7|89368.9|89277.5|89362.6|89274.2|19
1642119670000|2022-01-14 00:21:10|89372.4|89272.2|89371.4|89273.7|89375.9|89276.8|89365.6|89271.9|18
1642119680000|2022-01-14 00:21:20|89371.3|89276.4|89366.3|89276.9|89371.3|89279.3|89360.9|89274.3|28
1642119690000|2022-01-14 00:21:30|89366.7|89276.7|89368.7|89278|89371.9|89278.4|89364.3|89273.6|27
1642119700000|2022-01-14 00:21:40|89367.4|89277.1|89364.1|89276.7|89369.4|89279.2|89364.1|89274.1|29
1642119710000|2022-01-14 00:21:50|89367.9|89274.9|89364.7|89273.1|89371.2|89279|89364.7|89272|24
1642119720000|2022-01-14 00:22:00|89364.9|89273.2|89366.8|89262.8|89367.5|89273.8|89352.3|89262.8|28
1642119730000|2022-01-14 00:22:10|89355.3|89267.5|89363.1|89268.9|89364.1|89270.6|89351|89264.3|22
1642119740000|2022-01-14 00:22:20|89365|89264|89358.7|89266.3|89365|89271.1|89357.8|89264|17
1642119750000|2022-01-14 00:22:30|89356.5|89267.3|89366.3|89278.6|89370.6|89285|89356.5|89267.1|38
1642119760000|2022-01-14 00:22:40|89371|89275.7|89375.2|89273.7|89375.2|89277.9|89364.3|89273.7|27
1642119770000|2022-01-14 00:22:50|89374.2|89273.2|89367.4|89274.9|89374.2|89276.5|89365.6|89273.2|16
1642119780000|2022-01-14 00:23:00|89367.5|89279.3|89369.6|89275.1|89372.5|89279.8|89364.6|89272.6|26
1642119790000|2022-01-14 00:23:10|89375.8|89272.8|89366.8|89273.4|89375.8|89276.8|89365.9|89272.3|27
1642119800000|2022-01-14 00:23:20|89364.8|89274.3|89365.6|89271.9|89369.5|89274.3|89363.3|89271.8|34
1642119810000|2022-01-14 00:23:30|89365.2|89275|89367.2|89275.4|89367.2|89278.1|89361.6|89270.2|21
1642119820000|2022-01-14 00:23:40|89369.1|89267.9|89359.4|89272.4|89369.3|89276.5|89356.3|89266.9|19
1642119830000|2022-01-14 00:23:50|89358.1|89269.2|89357.1|89270.6|89362.7|89270.6|89356.6|89267.5|24
1642119840000|2022-01-14 00:24:00|89359.4|89265.9|89361.8|89267.5|89361.8|89270.2|89356.2|89265.5|10
1642119850000|2022-01-14 00:24:10|89359.7|89267.3|89358.5|89268.6|89361.6|89268.6|89356.2|89262.7|8
1642119860000|2022-01-14 00:24:20|89357.5|89269.4|89362.7|89266.1|89362.7|89269.4|89357.5|89266.1|8
1642119870000|2022-01-14 00:24:30|89365.1|89263.9|89362.9|89265|89365.7|89269.9|89358.3|89263.9|18
1642119880000|2022-01-14 00:24:40|89362.5|89264.5|89362.2|89271.3|89363.6|89276|89361.2|89263.9|14
1642119890000|2022-01-14 00:24:50|89363.3|89272.4|89359.8|89273.3|89363.3|89274.3|89358.8|89268.2|17
1642119900000|2022-01-14 00:25:00|89359.9|89273.5|89362.4|89270.4|89365.1|89277.3|89359.2|89267.8|27
1642119910000|2022-01-14 00:25:10|89361.9|89270.2|89369.7|89265.7|89369.7|89270.2|89360.4|89265.7|16
1642119920000|2022-01-14 00:25:20|89369|89265.2|89363.9|89266.4|89369|89269.2|89355.3|89265.2|12
1642119930000|2022-01-14 00:25:30|89363.6|89265.9|89363.4|89269.3|89367.6|89271|89360.1|89264.8|14
1642119940000|2022-01-14 00:25:40|89359|89270.8|89360.8|89270.9|89369.4|89270.9|89359|89265.4|10
1642119950000|2022-01-14 00:25:50|89366.8|89267.6|89359.7|89269.2|89366.8|89271.1|89357.1|89267.1|29
1642119960000|2022-01-14 00:26:00|89359.2|89268.5|89356.3|89268.3|89360.6|89269.5|89356.3|89265.5|23
1642119970000|2022-01-14 00:26:10|89360.2|89267.4|89362|89274|89365.6|89274|89355.6|89267|42
1642119980000|2022-01-14 00:26:20|89361.5|89273.9|89363.2|89272|89369.4|89273.9|89360.6|89271.5|29
1642119990000|2022-01-14 00:26:30|89361.9|89274.1|89364.2|89272.9|89371.4|89275.4|89361.9|89272.9|24
1642120000000|2022-01-14 00:26:40|89368.1|89271.3|89363.7|89273.6|89368.1|89273.9|89360|89270.9|19
1642120010000|2022-01-14 00:26:50|89364.2|89274.1|89366.3|89273.6|89366.3|89274.1|89361.6|89273.1|14
1642120020000|2022-01-14 00:27:00|89366|89273.9|89370.7|89272|89373.6|89276.6|89358.7|89271.6|20
1642120030000|2022-01-14 00:27:10|89368.1|89274.1|89362.4|89272.7|89372.5|89274.1|89362.4|89271|13
1642120040000|2022-01-14 00:27:20|89365.9|89270.2|89366.5|89275.6|89367.2|89277.5|89362|89270.2|18
1642120050000|2022-01-14 00:27:30|89367.6|89275.3|89367.7|89276.6|89368.9|89278|89363.1|89274.9|16
1642120060000|2022-01-14 00:27:40|89367.4|89275.8|89365.2|89277|89371.1|89277.9|89363.5|89273.7|15
1642120070000|2022-01-14 00:27:50|89368.2|89272.8|89371.1|89273.4|89371.1|89276.6|89362.5|89271.5|20
1642120080000|2022-01-14 00:28:00|89374.1|89270.1|89361.9|89275.8|89378|89277.7|89361.9|89270.1|17
1642120090000|2022-01-14 00:28:10|89366.6|89273.7|89359.1|89276|89373.3|89276|89359.1|89270.1|19
1642120100000|2022-01-14 00:28:20|89362.2|89273.6|89365.9|89274.1|89370.6|89281.8|89361.3|89270.9|25
1642120110000|2022-01-14 00:28:30|89360.7|89275.3|89363.4|89273.4|89367.1|89275.3|89360.7|89271|27
1642120120000|2022-01-14 00:28:40|89363.7|89272.9|89373|89281.2|89378|89287.6|89363.7|89272.9|43
1642120130000|2022-01-14 00:28:50|89375|89279.9|89376.4|89277.9|89380.3|89281.8|89368.3|89276.3|10
1642120140000|2022-01-14 00:29:00|89378|89276.3|89375.8|89281.6|89378|89283.6|89371.4|89276.3|27
1642120150000|2022-01-14 00:29:10|89375.4|89281.3|89382.6|89285.3|89383.1|89294.5|89372.6|89280.7|36
1642120160000|2022-01-14 00:29:20|89384|89284.5|89383.3|89286.1|89385.3|89289.3|89379|89284.3|15
1642120170000|2022-01-14 00:29:30|89382.3|89286.8|89382.2|89288.3|89382.8|89289.8|89378.5|89286.8|16
1642120180000|2022-01-14 00:29:40|89381.7|89289.5|89381.1|89292.1|89382.7|89306.5|89374.1|89289|21
1642120190000|2022-01-14 00:29:50|89374.7|89294.9|89383.7|89285.1|89384.1|89297.6|89373.3|89285.1|27
1642120200000|2022-01-14 00:30:00|89380.1|89286.7|89372.8|89290.6|89383.1|89294.8|89372|89286.1|39
1642120210000|2022-01-14 00:30:10|89374.1|89290.1|89382.6|89292.4|89388.5|89296.9|89372.3|89289.2|32
1642120220000|2022-01-14 00:30:20|89373.8|89292.2|89376.2|89291.8|89389.6|89292.4|89373.8|89289.2|9
1642120230000|2022-01-14 00:30:30|89377.7|89292.8|89378.6|89292.2|89386.8|89298.1|89375.6|89292.1|27
1642120240000|2022-01-14 00:30:40|89378.3|89292.4|89381.1|89285.4|89385.3|89292.4|89376.3|89283.2|25
1642120250000|2022-01-14 00:30:50|89382.3|89284.5|89382.9|89301.4|89387.8|89307.1|89375.7|89284.5|34
1642120260000|2022-01-14 00:31:00|89381.7|89300.1|89387.2|89298.5|89387.5|89300.8|89381.7|89297.2|21
1642120270000|2022-01-14 00:31:10|89385.1|89300|89388.5|89306.4|89388.5|89309.1|89383.3|89298|27
1642120280000|2022-01-14 00:31:20|89386.5|89305.6|89387.8|89312|89388|89314.5|89384.4|89304.1|17
1642120290000|2022-01-14 00:31:30|89388|89311.6|89386.7|89309.2|89389.4|89312|89385.4|89309|21
1642120300000|2022-01-14 00:31:40|89389.1|89313.1|89386.6|89305.3|89389.9|89313.5|89385.1|89305.3|25
1642120310000|2022-01-14 00:31:50|89388.6|89305.2|89386.5|89311.8|89388.6|89328.9|89378.9|89300.7|29
1642120320000|2022-01-14 00:32:00|89383.3|89310.6|89386|89306.5|89386|89311.1|89382.1|89305.9|20
1642120330000|2022-01-14 00:32:10|89386.8|89306.1|89388.3|89307.8|89390.3|89309|89386.8|89306.1|33
1642120340000|2022-01-14 00:32:20|89388.1|89307.5|89389.6|89312.6|89391.2|89315|89387.7|89306.4|18
1642120350000|2022-01-14 00:32:30|89389.5|89310.5|89389.5|89310.1|89391.1|89310.9|89388.6|89309.1|22
1642120360000|2022-01-14 00:32:40|89391.6|89310.2|89394.6|89311.1|89398.1|89319.4|89388.4|89307.7|30
1642120370000|2022-01-14 00:32:50|89395.4|89310.6|89391.1|89313.6|89397.4|89314.3|89391|89309.7|14
1642120380000|2022-01-14 00:33:00|89391|89313.5|89394.8|89317.1|89397.1|89322.8|89391|89313.5|20
1642120390000|2022-01-14 00:33:10|89396|89317.9|89388.7|89312.2|89396|89323.7|89383|89304.2|37
1642120400000|2022-01-14 00:33:20|89390.9|89308.2|89389.2|89309.7|89392.1|89312.4|89388.3|89308.2|18
1642120410000|2022-01-14 00:33:30|89390.1|89309.9|89391.3|89310|89391.5|89310.7|89389.4|89309.4|6
1642120420000|2022-01-14 00:33:40|89391.2|89307.7|89388|89307.4|89396.9|89317.6|89386.8|89304.6|20
1642120430000|2022-01-14 00:33:50|89390|89307.3|89382.2|89332.2|89395.1|89334.4|89382.2|89307.3|19
1642120440000|2022-01-14 00:34:00|89394|89322.7|89398.2|89325.5|89398.2|89330.8|89380.8|89317.1|33
1642120450000|2022-01-14 00:34:10|89399.2|89323.7|89398.1|89322.2|89399.3|89324.9|89396.1|89322.1|19
1642120460000|2022-01-14 00:34:20|89397.8|89321.9|89398.2|89324.8|89399.3|89326.3|89396.7|89321.8|22
1642120470000|2022-01-14 00:34:30|89399.6|89324.5|89398.4|89322.3|89399.6|89324.7|89397|89322.2|28
1642120480000|2022-01-14 00:34:40|89381.7|89322.2|89387.9|89337.9|89393.5|89337.9|89381.7|89322.2|19
1642120490000|2022-01-14 00:34:50|89387.5|89337.5|89384.7|89334.7|89389.1|89339.1|89384.7|89334.7|12
1642120500000|2022-01-14 00:35:00|89386.1|89336.1|89395.4|89323.8|89400.6|89343.9|89383.6|89321.1|33
1642120510000|2022-01-14 00:35:10|89395.1|89323.7|89383.7|89333.7|89397.7|89341.5|89382.8|89322.3|33
1642120520000|2022-01-14 00:35:20|89383.8|89333.8|89383|89333|89396.9|89346.9|89381.3|89323.1|32
1642120530000|2022-01-14 00:35:30|89385.5|89335.5|89393.5|89343.5|89400.1|89350.1|89383|89333|43
1642120540000|2022-01-14 00:35:40|89392.8|89342.8|89397.5|89347.5|89402|89352|89385.3|89335.3|38
1642120550000|2022-01-14 00:35:50|89397|89347|89392.6|89342.6|89397|89347|89391|89341|22
1642120560000|2022-01-14 00:36:00|89393.5|89343.5|89393.2|89343.2|89394.7|89344.7|89390.2|89340.2|21
1642120570000|2022-01-14 00:36:10|89393.1|89343.1|89393.8|89343.8|89396.4|89346.4|89393.1|89343.1|23
1642120580000|2022-01-14 00:36:20|89394.5|89344.5|89381.4|89331.4|89394.5|89344.5|89377.4|89327.4|45
1642120590000|2022-01-14 00:36:30|89382.3|89332.3|89377.3|89327.3|89383.2|89333.2|89377.1|89327.1|10
1642120600000|2022-01-14 00:36:40|89377.2|89327.2|89376.1|89326.1|89378.6|89328.6|89374.3|89324.3|14
1642120610000|2022-01-14 00:36:50|89374.2|89324.2|89382.2|89332.2|89384.5|89334.5|89373.9|89323.9|16
1642120620000|2022-01-14 00:37:00|89384.5|89334.5|89377.7|89299.1|89386.8|89334.5|89370.7|89298.1|32
1642120630000|2022-01-14 00:37:10|89383.3|89302.6|89383.3|89306.6|89384.4|89322.4|89368.2|89302.6|20
1642120640000|2022-01-14 00:37:20|89383.4|89306.2|89382.5|89306|89384.3|89306.6|89381.8|89305.6|14
1642120650000|2022-01-14 00:37:30|89382.8|89306.7|89370.5|89320.5|89384.8|89321.8|89365.8|89306.7|25
1642120660000|2022-01-14 00:37:40|89373.9|89323.9|89380.2|89330.2|89382.8|89330.7|89365.1|89304.7|37
1642120670000|2022-01-14 00:37:50|89379.9|89329.9|89390.6|89319.5|89391.7|89330.4|89374.8|89317.9|31
1642120680000|2022-01-14 00:38:00|89390.5|89319.4|89383.5|89333.5|89392.7|89335.6|89378.4|89318.2|28
1642120690000|2022-01-14 00:38:10|89383.9|89333.9|89384|89334|89385.4|89335.4|89382.9|89332.9|18
1642120700000|2022-01-14 00:38:20|89385|89335|89381.9|89331.9|89385.1|89335.1|89381.9|89331.9|13
1642120710000|2022-01-14 00:38:30|89380|89330|89381.3|89331.3|89382.2|89332.2|89380|89330|19
1642120720000|2022-01-14 00:38:40|89382|89332|89385.8|89335.8|89389.1|89339.1|89382|89332|10
1642120730000|2022-01-14 00:38:50|89385.7|89335.7|89383.9|89333.9|89386.1|89336.1|89383.9|89333.9|6
1642120740000|2022-01-14 00:39:00|89384.5|89334.5|89386.4|89336.4|89389|89339|89381.2|89331.2|16
1642120750000|2022-01-14 00:39:10|89386.7|89336.7|89382.5|89332.5|89388|89338|89382.3|89332.3|28
1642120760000|2022-01-14 00:39:20|89382|89332|89385.8|89335.8|89388.7|89338.7|89381.6|89331.6|21
1642120770000|2022-01-14 00:39:30|89386.5|89336.5|89389.3|89339.3|89390.7|89340.7|89385.1|89335.1|34
1642120780000|2022-01-14 00:39:40|89389.1|89339.1|89393.9|89343.9|89396.3|89346.3|89388.9|89338.9|21
1642120790000|2022-01-14 00:39:50|89393.6|89343.6|89393.6|89343.6|89393.9|89343.9|89389.7|89339.7|21
1642120800000|2022-01-14 00:40:00|89393.7|89343.7|89397|89347|89400.4|89350.4|89389.9|89339.9|35
1642120810000|2022-01-14 00:40:10|89396|89346|89392.9|89342.9|89400.3|89350.3|89391.6|89341.6|23
1642120820000|2022-01-14 00:40:20|89395.3|89345.3|89394.2|89344.2|89395.3|89345.3|89392.7|89342.7|27
1642120830000|2022-01-14 00:40:30|89392.2|89342.2|89392.6|89342.6|89398.6|89348.6|89392|89342|19
1642120840000|2022-01-14 00:40:40|89395.1|89345.1|89391.7|89341.7|89396.4|89346.4|89389.3|89339.3|21
1642120850000|2022-01-14 00:40:50|89390.6|89340.6|89390.3|89340.3|89400.9|89341.7|89390.1|89330.6|7
1642120860000|2022-01-14 00:41:00|89390.9|89340.9|89390.6|89340.6|89391.2|89341.2|89389.7|89339.7|15
1642120870000|2022-01-14 00:41:10|89391.3|89341.3|89393.9|89343.9|89395.6|89345.6|89390|89340|14
1642120880000|2022-01-14 00:41:20|89393.8|89343.8|89389.5|89339.5|89393.8|89343.8|89389.4|89339.4|31
1642120890000|2022-01-14 00:41:30|89389.7|89339.7|89388|89338|89399.8|89339.9|89387.2|89329.8|14
1642120900000|2022-01-14 00:41:40|89387.6|89337.6|89392|89342|89398.2|89343.8|89387.6|89327.7|8
1642120910000|2022-01-14 00:41:50|89394.3|89344.3|89389.5|89339.5|89395|89345|89389.1|89339.1|8
1642120920000|2022-01-14 00:42:00|89390.7|89340.7|89388.9|89338.9|89390.7|89340.7|89387.1|89337.1|12
1642120930000|2022-01-14 00:42:10|89388.5|89338.5|89388.6|89338.6|89393.5|89343.5|89388|89338|14
1642120940000|2022-01-14 00:42:20|89388|89338|89384.4|89334.4|89389.7|89339.7|89384.2|89334.2|18
1642120950000|2022-01-14 00:42:30|89384.3|89334.3|89384.2|89334.2|89386.7|89336.7|89383.2|89333.2|14
1642120960000|2022-01-14 00:42:40|89384.4|89334.4|89388.3|89338.3|89390.3|89340.3|89383.4|89333.4|19
1642120970000|2022-01-14 00:42:50|89389.4|89339.4|89386.4|89336.4|89389.4|89339.4|89384|89334|25
1642120980000|2022-01-14 00:43:00|89386.3|89336.3|89387.9|89337.9|89389.9|89339.9|89385.9|89335.9|15
1642120990000|2022-01-14 00:43:10|89387.4|89337.4|89388.4|89338.4|89388.6|89338.6|89387.2|89337.2|7
1642121000000|2022-01-14 00:43:20|89387|89337|89385.7|89335.7|89387|89337|89385.7|89335.7|9
1642121010000|2022-01-14 00:43:30|89385.9|89335.9|89385.8|89335.8|89391|89341|89385.5|89335.5|9
1642121020000|2022-01-14 00:43:40|89386.2|89336.2|89384.9|89334.9|89388.2|89338.2|89383|89333|12
1642121030000|2022-01-14 00:43:50|89384|89334|89384.6|89334.6|89384.6|89334.6|89383.2|89333.2|9
1642121040000|2022-01-14 00:44:00|89384.3|89334.3|89389.4|89339.4|89391.4|89341.4|89384.3|89334.3|12
1642121050000|2022-01-14 00:44:10|89388.8|89338.8|89385.9|89335.9|89390.3|89340.3|89385.1|89335.1|23
1642121060000|2022-01-14 00:44:20|89383.9|89333.9|89390.7|89340.7|89394.1|89344.1|89383.9|89333.9|23
1642121070000|2022-01-14 00:44:30|89389.1|89339.1|89386|89336|89389.9|89339.9|89385.1|89335.1|22
1642121080000|2022-01-14 00:44:40|89385.8|89335.8|89392.4|89342.4|89393|89343|89385.6|89335.6|17
1642121090000|2022-01-14 00:44:50|89391.9|89341.9|89385.1|89335.1|89392.6|89342.6|89383.6|89333.6|10
1642121100000|2022-01-14 00:45:00|89383.7|89333.7|89385.5|89335.5|89386.8|89336.8|89383.4|89333.4|14
1642121110000|2022-01-14 00:45:10|89386.1|89336.1|89387.3|89337.3|89390.1|89340.1|89384.6|89334.6|9
1642121120000|2022-01-14 00:45:20|89387.7|89337.7|89385.8|89335.8|89387.8|89337.8|89385.6|89335.6|18
1642121130000|2022-01-14 00:45:30|89385.1|89335.1|89385.3|89335.3|89386.7|89336.7|89383.8|89333.8|14
1642121140000|2022-01-14 00:45:40|89384.7|89334.7|89387.2|89337.2|89396|89346|89384.6|89334.6|15
1642121150000|2022-01-14 00:45:50|89388.1|89338.1|89389.5|89339.5|89391.2|89341.2|89388.1|89338.1|8
1642121160000|2022-01-14 00:46:00|89389.6|89339.6|89384.3|89334.3|89390.5|89340.5|89384.3|89334.3|21
1642121170000|2022-01-14 00:46:10|89383.8|89333.8|89381.8|89331.8|89385.9|89335.9|89381.4|89331.4|23
1642121180000|2022-01-14 00:46:20|89382|89332|89375.3|89325.3|89388.4|89335.3|89374.5|89315.7|18
1642121190000|2022-01-14 00:46:30|89386.1|89315.7|89378.6|89328.6|89386.8|89328.6|89375.9|89315.7|16
1642121200000|2022-01-14 00:46:40|89378.9|89328.9|89377.2|89327.2|89379|89329|89376|89326|16
1642121210000|2022-01-14 00:46:50|89377.4|89327.4|89376.9|89326.9|89383.1|89333.1|89375.2|89325.2|25
1642121220000|2022-01-14 00:47:00|89377.1|89327.1|89381.2|89331.2|89381.2|89331.2|89376.9|89326.9|21
1642121230000|2022-01-14 00:47:10|89381.1|89331.1|89387.4|89337.4|89387.4|89337.4|89378.1|89328.1|27
1642121240000|2022-01-14 00:47:20|89388|89338|89385.3|89335.3|89388|89338|89384.4|89334.4|21
1642121250000|2022-01-14 00:47:30|89385|89335|89390.7|89340.7|89393.3|89343.3|89385|89335|30
1642121260000|2022-01-14 00:47:40|89390.5|89340.5|89390.3|89340.3|89391.7|89341.7|89386.4|89336.4|33
1642121270000|2022-01-14 00:47:50|89390.1|89340.1|89391.2|89341.2|89391.9|89341.9|89388.8|89338.8|19
1642121280000|2022-01-14 00:48:00|89391|89341|89387.3|89337.3|89391.3|89341.3|89385.2|89335.2|34
1642121290000|2022-01-14 00:48:10|89385.2|89335.2|89389.7|89339.7|89392.5|89342.5|89385|89335|27
1642121300000|2022-01-14 00:48:20|89389.8|89339.8|89391.4|89341.4|89391.5|89341.5|89388.2|89338.2|15
1642121310000|2022-01-14 00:48:30|89391|89341|89391.6|89341.6|89395.3|89345.3|89389.6|89339.6|27
1642121320000|2022-01-14 00:48:40|89390.6|89340.6|89385.7|89335.7|89398.4|89348.4|89385.6|89335.6|29
1642121330000|2022-01-14 00:48:50|89387.6|89337.6|89395.1|89345.1|89395.4|89345.4|89386.5|89336.5|28
1642121340000|2022-01-14 00:49:00|89398|89348|89392|89342|89398|89348|89389.7|89339.7|26
1642121350000|2022-01-14 00:49:10|89391.6|89341.6|89396.8|89346.8|89401.2|89351.2|89391.6|89341.6|35
1642121360000|2022-01-14 00:49:20|89397|89347|89401.7|89351.7|89402.2|89352.2|89396.6|89346.6|33
1642121370000|2022-01-14 00:49:30|89401.8|89351.8|89400.5|89350.5|89405.6|89355.6|89400.4|89350.4|41
1642121380000|2022-01-14 00:49:40|89400.7|89350.7|89402.1|89352.1|89405.4|89355.4|89400.7|89350.7|19
1642121390000|2022-01-14 00:49:50|89402.7|89352.7|89399.5|89349.5|89402.7|89352.7|89399.5|89349.5|12
1642121400000|2022-01-14 00:50:00|89398.3|89348.3|89402.6|89352.6|89405.1|89355.1|89397.4|89347.4|28
1642121410000|2022-01-14 00:50:10|89402.9|89352.9|89398.2|89348.2|89403.4|89353.4|89398.2|89348.2|31
1642121420000|2022-01-14 00:50:20|89399.1|89349.1|89401.1|89351.1|89403.9|89353.9|89398.2|89348.2|19
1642121430000|2022-01-14 00:50:30|89401.5|89351.5|89400.5|89350.5|89401.5|89351.5|89400.1|89350.1|15
1642121440000|2022-01-14 00:50:40|89400.4|89350.4|89396.6|89346.6|89402.3|89352.3|89396.2|89346.2|25
1642121450000|2022-01-14 00:50:50|89397.2|89347.2|89393.3|89343.3|89397.3|89347.3|89393.3|89343.3|21
1642121460000|2022-01-14 00:51:00|89392.8|89342.8|89391.6|89341.6|89397.2|89347.2|89390.9|89340.9|28
1642121470000|2022-01-14 00:51:10|89391.5|89341.5|89394|89344|89394|89344|89391.4|89341.4|32
1642121480000|2022-01-14 00:51:20|89394.3|89344.3|89400.9|89350.9|89401.7|89351.7|89392.3|89342.3|29
1642121490000|2022-01-14 00:51:30|89401.6|89351.6|89401.9|89351.9|89403.4|89353.4|89399.5|89349.5|15
1642121500000|2022-01-14 00:51:40|89402.1|89352.1|89400.2|89350.2|89402.1|89352.1|89399.9|89349.9|21
1642121510000|2022-01-14 00:51:50|89400.3|89350.3|89399.2|89349.2|89403.8|89353.8|89393.6|89343.6|32
1642121520000|2022-01-14 00:52:00|89399.5|89349.5|89400.4|89350.4|89400.4|89350.4|89398.8|89348.8|27
1642121530000|2022-01-14 00:52:10|89400.5|89350.5|89406.7|89356.7|89408.4|89358.4|89400.1|89350.1|36
1642121540000|2022-01-14 00:52:20|89406.5|89356.5|89405.4|89355.4|89409.1|89359.1|89405|89355|36
1642121550000|2022-01-14 00:52:30|89404.9|89354.9|89403.6|89353.6|89406.5|89356.5|89403.2|89353.2|34
1642121560000|2022-01-14 00:52:40|89403.7|89353.7|89404.5|89354.5|89404.5|89354.5|89402.6|89352.6|19
1642121570000|2022-01-14 00:52:50|89404.4|89354.4|89408|89358|89410.9|89360.9|89404.1|89354.1|21
1642121580000|2022-01-14 00:53:00|89404.6|89354.6|89404.8|89354.8|89404.9|89354.9|89403|89353|18
1642121590000|2022-01-14 00:53:10|89406.5|89356.5|89406.3|89356.3|89407.4|89357.4|89402.9|89352.9|14
1642121600000|2022-01-14 00:53:20|89406.5|89356.5|89398.9|89348.9|89406.5|89356.5|89398.4|89348.4|33
1642121610000|2022-01-14 00:53:30|89398.8|89348.8|89402.3|89352.3|89405.4|89355.4|89397.9|89347.9|23
1642121620000|2022-01-14 00:53:40|89402|89352|89393.2|89343.2|89402|89352|89391.8|89341.8|29
1642121630000|2022-01-14 00:53:50|89392.4|89342.4|89387|89337|89396.2|89346.2|89387|89337|22
1642121640000|2022-01-14 00:54:00|89386.9|89336.9|89388.2|89338.2|89391.3|89341.3|89385.3|89335.3|28
1642121650000|2022-01-14 00:54:10|89387.8|89337.8|89374.2|89324.2|89388.2|89338.2|89374.2|89324.2|50
1642121660000|2022-01-14 00:54:20|89373.8|89323.8|89377|89327|89380.2|89330.2|89373.4|89323.4|52
1642121670000|2022-01-14 00:54:30|89377.2|89327.2|89376.8|89326.8|89381.8|89331.8|89376.5|89326.5|36
1642121680000|2022-01-14 00:54:40|89376.7|89326.7|89376.6|89326.6|89377.7|89327.7|89372.8|89322.8|40
1642121690000|2022-01-14 00:54:50|89375.5|89325.5|89363.4|89313.4|89376.8|89326.8|89354.8|89304.8|61
1642121700000|2022-01-14 00:55:00|89364.3|89314.3|89371.2|89299.7|89372|89316|89357.7|89299.4|55
1642121710000|2022-01-14 00:55:10|89360.5|89310.5|89369.8|89298.5|89373|89311.4|89357|89295.5|52
1642121720000|2022-01-14 00:55:20|89372.4|89296|89368.5|89296.5|89372.4|89308.7|89358.1|89294.4|31
1642121730000|2022-01-14 00:55:30|89368.4|89296.4|89353.8|89303.8|89369|89310.1|89352.4|89295|42
1642121740000|2022-01-14 00:55:40|89354.1|89304.1|89350.9|89300.9|89364.1|89304.3|89348.4|89290.8|34
1642121750000|2022-01-14 00:55:50|89350.6|89300.6|89354.3|89304.3|89354.3|89304.3|89346.8|89296.8|32
1642121760000|2022-01-14 00:56:00|89353|89303|89353|89303|89357|89307|89349|89299|25
1642121770000|2022-01-14 00:56:10|89350.3|89300.3|89348.3|89298.3|89352.3|89302.3|89345.9|89295.9|20
1642121780000|2022-01-14 00:56:20|89348|89298|89350.8|89300.8|89353.6|89303.6|89348|89298|28
1642121790000|2022-01-14 00:56:30|89350.3|89300.3|89360.7|89288.5|89361.8|89304.7|89349.2|89288.4|33
1642121800000|2022-01-14 00:56:40|89360.6|89288|89343.5|89293.5|89361.7|89300.3|89341.6|89287.1|46
1642121810000|2022-01-14 00:56:50|89344.5|89294.5|89331.3|89281.3|89345.5|89295.5|89324.1|89270|23
1642121820000|2022-01-14 00:57:00|89332.3|89282.3|89332.8|89282.8|89342.6|89283.5|89330|89269.9|25
1642121830000|2022-01-14 00:57:10|89334.7|89284.7|89338.3|89288.3|89352.9|89297.5|89334.6|89281.6|39
1642121840000|2022-01-14 00:57:20|89357.4|89307.4|89346.5|89296.5|89357.4|89307.4|89340.8|89290.8|33
1642121850000|2022-01-14 00:57:30|89346.3|89296.3|89354.3|89280.7|89356|89302.4|89340.1|89280.7|32
1642121860000|2022-01-14 00:57:40|89342.2|89292.2|89341.9|89291.9|89355.6|89299|89341.9|89285.3|27
1642121870000|2022-01-14 00:57:50|89345.9|89295.9|89344.2|89294.2|89345.9|89295.9|89342.6|89292.6|33
1642121880000|2022-01-14 00:58:00|89344|89294|89347.2|89273.6|89347.8|89297.1|89334|89271.8|48
1642121890000|2022-01-14 00:58:10|89348.4|89274.9|89332.6|89282.6|89350.2|89286.5|89332.4|89274.1|15
1642121900000|2022-01-14 00:58:20|89333|89283|89335.4|89285.4|89336.7|89286.7|89333|89283|19
1642121910000|2022-01-14 00:58:30|89335.2|89285.2|89334.5|89284.5|89344.8|89285.7|89330.8|89270.3|29
1642121920000|2022-01-14 00:58:40|89334.9|89284.9|89342.2|89272.1|89345.8|89286.1|89330.7|89272.1|20
1642121930000|2022-01-14 00:58:50|89331.9|89281.9|89334.1|89284.1|89349.6|89289|89331.9|89272.8|37
1642121940000|2022-01-14 00:59:00|89334.4|89284.4|89333.2|89283.2|89344.6|89290.3|89332.8|89274.2|47
1642121950000|2022-01-14 00:59:10|89344.5|89272.9|89335.2|89285.2|89345.4|89287|89332.8|89271.4|26
1642121960000|2022-01-14 00:59:20|89335.4|89285.4|89335.8|89285.8|89336|89286|89334.6|89284.6|22
1642121970000|2022-01-14 00:59:30|89335.7|89285.7|89336.6|89286.6|89337.2|89287.2|89334.5|89284.5|28
1642121980000|2022-01-14 00:59:40|89337.5|89287.5|89337.7|89287.7|89339.6|89289.6|89333.2|89283.2|34
1642121990000|2022-01-14 00:59:50|89335.5|89285.5|89334.5|89284.5|89337.1|89287.1|89334.3|89284.3|20
1642122000000|2022-01-14 01:00:00|89334.7|89284.7|89335.5|89285.5|89338.4|89288.4|89334.3|89284.3|49
1642122010000|2022-01-14 01:00:10|89335.8|89285.8|89337.4|89287.4|89338.5|89288.5|89334.1|89284.1|27
1642122020000|2022-01-14 01:00:20|89335.5|89285.5|89342.7|89292.7|89351.5|89292.9|89334.1|89277.5|30
1642122030000|2022-01-14 01:00:30|89342.1|89292.1|89342.1|89292.1|89342.5|89292.5|89339.7|89289.7|28
1642122040000|2022-01-14 01:00:40|89341.2|89291.2|89341.1|89291.1|89349.9|89292.6|89340.6|89273.5|24
1642122050000|2022-01-14 01:00:50|89341|89291|89340.9|89290.9|89361|89296.5|89336.3|89278|26
1642122060000|2022-01-14 01:01:00|89341.1|89291.1|89342.2|89292.2|89342.2|89292.2|89339|89289|20
1642122070000|2022-01-14 01:01:10|89342.6|89292.6|89345.2|89267|89351.5|89292.6|89327.2|89267|16
1642122080000|2022-01-14 01:01:20|89347.2|89270.7|89324.2|89274.2|89351.2|89289.1|89319|89258.8|42
1642122090000|2022-01-14 01:01:30|89333.5|89263.1|89327.4|89277.4|89336.6|89277.4|89317.3|89253|22
1642122100000|2022-01-14 01:01:40|89326.5|89276.5|89326.2|89276.2|89340.6|89281.1|89322.8|89262.5|49
1642122110000|2022-01-14 01:01:50|89326.7|89276.7|89324|89274|89341.5|89281.4|89324|89260|49
1642122120000|2022-01-14 01:02:00|89335.4|89261.5|89337.6|89263.6|89343.1|89280.3|89328.5|89258.8|40
1642122130000|2022-01-14 01:02:10|89337.7|89263.7|89339.2|89263.3|89344.1|89267.8|89337.7|89261.1|35
1642122140000|2022-01-14 01:02:20|89339.4|89263.8|89344.6|89264.8|89344.6|89274|89324|89256.5|53
1642122150000|2022-01-14 01:02:30|89344.1|89265.5|89344.2|89265.8|89349.9|89280.2|89330.2|89263.1|49
1642122160000|2022-01-14 01:02:40|89344|89266.1|89346.2|89263.5|89346.3|89269.7|89342.6|89263.5|42
1642122170000|2022-01-14 01:02:50|89347.5|89262.5|89342.5|89266.5|89347.5|89267.4|89341.8|89262.5|16
1642122180000|2022-01-14 01:03:00|89347.3|89262.3|89343|89257.9|89347.9|89282|89332|89257.9|23
1642122190000|2022-01-14 01:03:10|89341|89262|89339.4|89263.7|89343.8|89279.6|89328.8|89254.8|32
1642122200000|2022-01-14 01:03:20|89339.1|89263.2|89342.1|89262.6|89342.5|89267.2|89339.1|89261.2|31
1642122210000|2022-01-14 01:03:30|89339|89263|89345.7|89268.4|89345.7|89268.5|89337.9|89258.7|37
1642122220000|2022-01-14 01:03:40|89344.8|89267.7|89342.2|89264.1|89346.8|89267.7|89340.3|89262.3|29
1642122230000|2022-01-14 01:03:50|89343.9|89262.6|89339|89265.8|89344.4|89265.8|89338.2|89261|36
1642122240000|2022-01-14 01:04:00|89338.2|89265.7|89338|89265.6|89342|89280.8|89322.6|89258.3|54
1642122250000|2022-01-14 01:04:10|89337.4|89265.8|89321.8|89271.8|89342|89280.9|89319.6|89260.3|67
1642122260000|2022-01-14 01:04:20|89321.1|89271.1|89336.4|89263|89342.2|89278.3|89320.9|89257.6|55
1642122270000|2022-01-14 01:04:30|89335.5|89263.5|89335.8|89258.8|89340.8|89279.3|89325.7|89258.7|35
1642122280000|2022-01-14 01:04:40|89336.3|89259.7|89332|89258.9|89338.5|89261|89328.3|89247.5|48
1642122290000|2022-01-14 01:04:50|89332.8|89257.1|89340.1|89261.1|89345.3|89265|89332.8|89255|49
1642122300000|2022-01-14 01:05:00|89335.4|89264.4|89339.3|89258.8|89344.8|89267.1|89335.4|89255.8|51
1642122310000|2022-01-14 01:05:10|89338.4|89257.7|89338.7|89259.5|89341|89262|89338.2|89257.7|45
1642122320000|2022-01-14 01:05:20|89339.1|89258.3|89343.6|89265.9|89348.6|89268.2|89339.1|89258.3|39
1642122330000|2022-01-14 01:05:30|89343.7|89266|89352.2|89275.3|89356.1|89286.9|89334.4|89262|56
1642122340000|2022-01-14 01:05:40|89352.3|89275.2|89354.4|89269.5|89356.8|89276.8|89349.1|89269.5|41
1642122350000|2022-01-14 01:05:50|89350.2|89271.8|89348.4|89267.5|89354.1|89273.1|89348.4|89266.2|24
1642122360000|2022-01-14 01:06:00|89349.2|89268|89339.6|89255.5|89349.3|89268.6|89336.5|89254.8|54
1642122370000|2022-01-14 01:06:10|89339.1|89254.7|89333.7|89254.8|89339.1|89267.4|89317.2|89252.4|52
1642122380000|2022-01-14 01:06:20|89332.1|89256.5|89332.2|89253.9|89336.1|89257|89330.1|89246.9|46
1642122390000|2022-01-14 01:06:30|89331.5|89253.2|89331.7|89256.3|89334.3|89256.3|89331.4|89250.3|32
1642122400000|2022-01-14 01:06:40|89334|89254.2|89335.7|89256.6|89340.4|89259.4|89331.3|89253.1|49
1642122410000|2022-01-14 01:06:50|89336|89256.1|89337.2|89257.4|89341.2|89263|89333.3|89255.4|52
1642122420000|2022-01-14 01:07:00|89337.7|89258.1|89339.3|89260.5|89339.9|89275.4|89325.3|89256.1|60
1642122430000|2022-01-14 01:07:10|89339.2|89259.3|89333.2|89258.1|89339.2|89260.9|89330.9|89253.8|47
1642122440000|2022-01-14 01:07:20|89337.1|89254.6|89337.3|89252.5|89338.5|89254.6|89325.6|89243.5|44
1642122450000|2022-01-14 01:07:30|89332.9|89255.6|89335.4|89250.8|89341.4|89259|89330.7|89250.8|31
1642122460000|2022-01-14 01:07:40|89332.2|89252|89339.9|89260.8|89340.8|89264.7|89332.2|89248|37
1642122470000|2022-01-14 01:07:50|89341.7|89262.6|89332.4|89254.8|89343.7|89267.3|89331.3|89254.1|57
1642122480000|2022-01-14 01:08:00|89332.3|89254.9|89337.3|89255.8|89337.3|89259.6|89330|89253.8|33
1642122490000|2022-01-14 01:08:10|89338.2|89253.6|89335.2|89254.4|89339.9|89257|89331.9|89253.2|32
1642122500000|2022-01-14 01:08:20|89334.6|89254.2|89328.5|89247.6|89336|89255.9|89328.5|89245.9|21
1642122510000|2022-01-14 01:08:30|89331.5|89246.5|89330.1|89251.2|89334.1|89255.4|89327.1|89246.5|29
1642122520000|2022-01-14 01:08:40|89330.4|89251.5|89332.8|89245.5|89332.8|89253.5|89324.8|89245.5|19
1642122530000|2022-01-14 01:08:50|89328.2|89248.3|89329.9|89250|89333.3|89250.5|89325.8|89248|33
1642122540000|2022-01-14 01:09:00|89332.7|89248.5|89329.7|89252.1|89335.2|89252.1|89329.7|89243.8|21
1642122550000|2022-01-14 01:09:10|89334|89248|89335.1|89252.9|89338.7|89254|89332.5|89248|20
1642122560000|2022-01-14 01:09:20|89335.2|89251.5|89334.2|89255|89335.9|89256.5|89331.9|89251.2|27
1642122570000|2022-01-14 01:09:30|89334.3|89254.9|89334.8|89252|89340.5|89267|89317|89248.7|27
1642122580000|2022-01-14 01:09:40|89335.7|89251.7|89336.1|89252.6|89339.2|89255.3|89333.9|89249.7|17
1642122590000|2022-01-14 01:09:50|89335.9|89252.3|89332.6|89254.5|89339|89255.4|89330.7|89251.5|25
1642122600000|2022-01-14 01:10:00|89330.2|89255.4|89333.6|89254.5|89337.7|89256.6|89330.2|89252|25
1642122610000|2022-01-14 01:10:10|89330.9|89255.4|89332|89251.7|89334.1|89255.7|89325.3|89251.7|13
1642122620000|2022-01-14 01:10:20|89331.9|89251.9|89333|89256.7|89335.9|89262.5|89312.5|89247.8|30
1642122630000|2022-01-14 01:10:30|89336.3|89253.9|89328.5|89248|89336.3|89254.8|89323.1|89246.2|40
1642122640000|2022-01-14 01:10:40|89327.9|89248.5|89331.6|89252.2|89335.8|89257.7|89325.9|89247.5|37
1642122650000|2022-01-14 01:10:50|89332|89253.2|89328.4|89249.9|89334|89257.2|89328.3|89249.6|48
1642122660000|2022-01-14 01:11:00|89328.6|89249.8|89325.6|89247|89331.3|89250.3|89325.1|89247|39
1642122670000|2022-01-14 01:11:10|89325.2|89246.6|89322.8|89244.8|89326.3|89258.4|89308.3|89243.8|49
1642122680000|2022-01-14 01:11:20|89322.7|89244.6|89327.3|89246.9|89331.7|89247.7|89322.7|89244|30
1642122690000|2022-01-14 01:11:30|89327.4|89246.7|89326.3|89247.5|89332.3|89250.5|89323.4|89245.5|30
1642122700000|2022-01-14 01:11:40|89332.1|89245.4|89336.9|89248|89339|89256.6|89328.4|89244|27
1642122710000|2022-01-14 01:11:50|89338.8|89246.9|89336|89246.5|89338.9|89250.8|89330.9|89246.1|18
1642122720000|2022-01-14 01:12:00|89337.6|89246.2|89334.2|89253.8|89337.6|89255.5|89328.2|89246.2|23
1642122730000|2022-01-14 01:12:10|89335.3|89255.7|89328.9|89253.6|89340|89257.5|89328.4|89251.8|46
1642122740000|2022-01-14 01:12:20|89332.7|89252|89324.8|89243.5|89335.9|89252.6|89319.3|89243.5|32
1642122750000|2022-01-14 01:12:30|89306.8|89256.8|89325.4|89244.8|89329.2|89256.8|89306.8|89242.6|40
1642122760000|2022-01-14 01:12:40|89325.2|89245.3|89325.5|89244.9|89330.4|89246.4|89322.1|89242.7|33
1642122770000|2022-01-14 01:12:50|89325.6|89245|89327.5|89246.1|89327.6|89249|89322.7|89243.8|42
1642122780000|2022-01-14 01:13:00|89326|89247.4|89324.6|89245.5|89331.4|89248|89320.8|89243.2|26
1642122790000|2022-01-14 01:13:10|89324.7|89245.7|89342.1|89250|89343.4|89268.9|89316.3|89243.7|38
1642122800000|2022-01-14 01:13:20|89328.5|89256.9|89332.4|89259.9|89340.8|89260.2|89327.6|89252.5|39
1642122810000|2022-01-14 01:13:30|89333.7|89257.9|89334.4|89254.5|89336.7|89258.6|89331.1|89254.2|26
1642122820000|2022-01-14 01:13:40|89333.4|89253.8|89308.8|89258.8|89334.6|89259.4|89308.8|89245|44
1642122830000|2022-01-14 01:13:50|89307.2|89257.2|89320.9|89243.8|89326.6|89265.1|89307.2|89241.9|45
1642122840000|2022-01-14 01:14:00|89321|89243.9|89322.9|89244.1|89325.5|89246.9|89318|89242.3|24
1642122850000|2022-01-14 01:14:10|89329.3|89250.7|89326.3|89248.7|89336.2|89264.9|89313.7|89247.3|42
1642122860000|2022-01-14 01:14:20|89323.8|89250.1|89326.5|89250.1|89330.3|89262.6|89311.2|89247.2|21
1642122870000|2022-01-14 01:14:30|89326|89250.3|89331.9|89244|89334.7|89264.4|89309.9|89244|31
1642122880000|2022-01-14 01:14:40|89334.6|89243.4|89320.8|89250.8|89334.6|89264.5|89311.1|89243.4|28
1642122890000|2022-01-14 01:14:50|89310.2|89260.2|89326.1|89249.2|89327.7|89260.2|89310.2|89247.7|13
1642122900000|2022-01-14 01:15:00|89326.9|89248.9|89325.4|89251.7|89335.6|89265.8|89311|89247.3|49
1642122910000|2022-01-14 01:15:10|89325.5|89251.4|89323.4|89251.6|89327.3|89263.8|89313.7|89247.8|31
1642122920000|2022-01-14 01:15:20|89323.5|89251.7|89331|89251.1|89335.9|89262.5|89311.4|89248.1|38
1642122930000|2022-01-14 01:15:30|89329.9|89253.3|89326.7|89251.9|89335.2|89261.9|89311.8|89248.4|42
1642122940000|2022-01-14 01:15:40|89326.3|89251.7|89316|89266|89327.9|89266.6|89315.7|89249.9|33
1642122950000|2022-01-14 01:15:50|89327.1|89255.8|89323.9|89251.9|89328.6|89263.4|89313.4|89251.9|26
1642122960000|2022-01-14 01:16:00|89314.9|89251.8|89320.8|89249.7|89326.5|89265.7|89309.1|89249.7|30
1642122970000|2022-01-14 01:16:10|89322.9|89248.6|89322.7|89252.4|89328.6|89263.4|89313.3|89246.1|25
1642122980000|2022-01-14 01:16:20|89322|89251.7|89323.6|89250.2|89329.1|89262.5|89310.3|89247.3|29
1642122990000|2022-01-14 01:16:30|89322.3|89250.9|89322.9|89251.3|89327|89251.9|89321.9|89250.4|20
1642123000000|2022-01-14 01:16:40|89325|89250.4|89313.4|89263.4|89326.3|89264.9|89310.5|89250.4|26
1642123010000|2022-01-14 01:16:50|89325|89253.5|89314.1|89264.1|89325.6|89265.9|89313.5|89252|29
1642123020000|2022-01-14 01:17:00|89314.4|89264.4|89313.7|89263.7|89327.7|89264.9|89312.1|89251|36
1642123030000|2022-01-14 01:17:10|89313.6|89263.6|89323.1|89251.6|89327.5|89263.8|89312.7|89250|41
1642123040000|2022-01-14 01:17:20|89324.9|89250|89311.2|89261.2|89325.3|89261.8|89311|89248.6|24
1642123050000|2022-01-14 01:17:30|89323.5|89250.7|89325.4|89254.3|89325.4|89262.3|89311.9|89250.1|48
1642123060000|2022-01-14 01:17:40|89325.7|89254.6|89312.5|89262.5|89327.1|89265.1|89312.1|89251.6|36
1642123070000|2022-01-14 01:17:50|89325.2|89251.3|89332|89259.3|89332|89267.2|89311.7|89250.4|39
1642123080000|2022-01-14 01:18:00|89325.1|89275.1|89331.6|89260.2|89336.9|89276.8|89319.2|89256|44
1642123090000|2022-01-14 01:18:10|89331.9|89260.6|89333.9|89263.4|89335.4|89272.7|89321.7|89259|43
1642123100000|2022-01-14 01:18:20|89334|89263.5|89334.1|89263.2|89335.2|89273.5|89323.3|89262.4|34
1642123110000|2022-01-14 01:18:30|89333.7|89263.7|89338.9|89267.6|89342|89273.8|89323.3|89262.1|50
1642123120000|2022-01-14 01:18:40|89339|89268.5|89343.6|89265.9|89346.2|89279.1|89329.1|89263|66
1642123130000|2022-01-14 01:18:50|89343.5|89265.8|89346.8|89264.5|89352|89271.8|89341.7|89263.8|63
1642123140000|2022-01-14 01:19:00|89346.6|89265|89345.8|89265.3|89347.4|89267.7|89345.1|89264.2|36
1642123150000|2022-01-14 01:19:10|89346.5|89265.1|89349.8|89268.8|89349.8|89282.4|89331.6|89263|36
1642123160000|2022-01-14 01:19:20|89333.7|89283.7|89342.5|89265|89349.1|89283.7|89333.5|89261.4|57
1642123170000|2022-01-14 01:19:30|89342.4|89263.6|89341.6|89263.5|89343.5|89267|89340|89261.7|44
1642123180000|2022-01-14 01:19:40|89341.7|89263.6|89341.9|89264.2|89342.7|89271.2|89340.5|89261.8|52
1642123190000|2022-01-14 01:19:50|89341.6|89264.3|89343.3|89265.6|89343.9|89268.2|89339.3|89263|58
1642123200000|2022-01-14 01:20:00|89341.2|89262.3|89344.5|89261.3|89347|89277.9|89327.3|89258.6|35
1642123210000|2022-01-14 01:20:10|89348.9|89258.8|89339.5|89260|89350.8|89263.3|89338|89257.5|33
1642123220000|2022-01-14 01:20:20|89340.4|89259.8|89337.2|89265.6|89342.7|89266|89333.7|89258.8|31
1642123230000|2022-01-14 01:20:30|89326.6|89276.6|89342.3|89262.5|89343.3|89276.6|89326.6|89260.6|41
1642123240000|2022-01-14 01:20:40|89341.7|89263.7|89339.6|89259.3|89342|89264.2|89338.6|89259.2|39
1642123250000|2022-01-14 01:20:50|89342.6|89257.6|89330.9|89257.7|89344.7|89261.1|89330.6|89253.7|46
1642123260000|2022-01-14 01:21:00|89335.2|89255.8|89329.5|89251.5|89338.2|89258.1|89328.6|89249.4|45
1642123270000|2022-01-14 01:21:10|89331.3|89249.7|89326.8|89252|89333.8|89253.4|89324.5|89248.2|43
1642123280000|2022-01-14 01:21:20|89329|89250.3|89328.8|89249.8|89330.9|89252.1|89326.8|89249.1|31
1642123290000|2022-01-14 01:21:30|89329|89249.7|89334|89256.4|89337.5|89258.7|89328.2|89249.7|37
1642123300000|2022-01-14 01:21:40|89334.1|89257.2|89340.7|89259.3|89342.6|89261.7|89334.1|89256.8|47
1642123310000|2022-01-14 01:21:50|89341.2|89259.5|89337.5|89261|89342.5|89261.8|89336.7|89258.8|24
1642123320000|2022-01-14 01:22:00|89339.5|89259.6|89338.4|89256.5|89342.3|89259.6|89337.1|89254.1|45
1642123330000|2022-01-14 01:22:10|89338.7|89256.8|89339.5|89258.3|89342.6|89259.5|89338.7|89255.6|32
1642123340000|2022-01-14 01:22:20|89339.3|89258.2|89331.5|89252.4|89340.6|89259.4|89328.7|89248.9|42
1642123350000|2022-01-14 01:22:30|89328.3|89252.1|89333.2|89251.2|89335.8|89254.5|89328.3|89247.5|35
1642123360000|2022-01-14 01:22:40|89332.9|89250.9|89338.4|89254.8|89339.3|89259.5|89331.1|89249.8|43
1642123370000|2022-01-14 01:22:50|89338.2|89255.4|89333.5|89257.3|89338.2|89269.4|89319.4|89255.4|21
1642123380000|2022-01-14 01:23:00|89333.7|89257.5|89331.9|89253.2|89338.7|89258.5|89331.9|89253.1|26
1642123390000|2022-01-14 01:23:10|89331.8|89253.1|89332.8|89252.1|89333.8|89253.6|89328|89250.2|49
1642123400000|2022-01-14 01:23:20|89333|89252.3|89322.1|89250.3|89336|89253.3|89322.1|89246.8|40
1642123410000|2022-01-14 01:23:30|89310.9|89260.9|89330.5|89250.4|89338|89261.8|89310.9|89246.2|33
1642123420000|2022-01-14 01:23:40|89332.6|89250.5|89331.5|89251|89336.3|89253.4|89328.2|89247.2|16
1642123430000|2022-01-14 01:23:50|89331.4|89250.9|89332|89248.1|89333|89251.2|89329.7|89248.1|17
1642123440000|2022-01-14 01:24:00|89332.7|89249.8|89331.1|89247.2|89336.4|89252.5|89324.8|89244.7|45
1642123450000|2022-01-14 01:24:10|89327.6|89248.9|89324.8|89247.7|89337.1|89250.4|89324.4|89245|31
1642123460000|2022-01-14 01:24:20|89327.3|89245.6|89327.7|89247.3|89330.9|89261.7|89311.7|89245.6|17
1642123470000|2022-01-14 01:24:30|89327.2|89248.2|89323|89243.4|89330.4|89250|89320.6|89241.9|29
1642123480000|2022-01-14 01:24:40|89320.7|89244.4|89327.7|89244.4|89327.7|89246.4|89320.4|89243.2|24
1642123490000|2022-01-14 01:24:50|89327.6|89244.3|89323.2|89244.7|89327.9|89259.1|89305|89242.9|31
1642123500000|2022-01-14 01:25:00|89322.9|89244.4|89323.9|89242.3|89325.3|89245.5|89320.6|89242.3|42
1642123510000|2022-01-14 01:25:10|89323.4|89241.8|89318.2|89245.5|89327.5|89256.3|89299.9|89241|33
1642123520000|2022-01-14 01:25:20|89319.9|89243.5|89319.9|89243.1|89325.8|89244.9|89317.6|89241.4|22
1642123530000|2022-01-14 01:25:30|89322.7|89243.2|89323.1|89244.8|89326.5|89245.3|89319.5|89240.9|15
1642123540000|2022-01-14 01:25:40|89324.3|89242.8|89317.1|89237.1|89326.2|89245.9|89316.7|89237.1|20
1642123550000|2022-01-14 01:25:50|89313.8|89238.5|89323.6|89239|89323.6|89241.9|89313.2|89236.2|27
1642123560000|2022-01-14 01:26:00|89318.4|89240.9|89318.6|89240.5|89319.1|89242.6|89316|89240.1|25
1642123570000|2022-01-14 01:26:10|89321.6|89239.6|89319.1|89240.7|89321.7|89243.2|89316.4|89239.4|32
1642123580000|2022-01-14 01:26:20|89319.7|89241|89321.6|89239.4|89322.2|89242.9|89313.9|89238.9|23
1642123590000|2022-01-14 01:26:30|89318.6|89239.5|89319.1|89238.4|89322.8|89240.4|89310.6|89235.3|36
1642123600000|2022-01-14 01:26:40|89317.8|89238.8|89311.1|89230.9|89322.6|89241.3|89310.3|89230.8|40
1642123610000|2022-01-14 01:26:50|89310.8|89231.2|89314.6|89237.1|89321.8|89240.2|89308.9|89231.2|38
1642123620000|2022-01-14 01:27:00|89310.5|89237|89310.9|89233.2|89318.9|89237.1|89308.1|89231.4|42
1642123630000|2022-01-14 01:27:10|89314.3|89232.1|89313.4|89232.3|89316.2|89242.6|89292|89231.2|35
1642123640000|2022-01-14 01:27:20|89310.6|89233.6|89308.8|89231.2|89314.5|89241.6|89290.9|89229.8|44
1642123650000|2022-01-14 01:27:30|89308.9|89231.5|89309.6|89233.3|89317|89236.5|89304.6|89231.5|33
1642123660000|2022-01-14 01:27:40|89311.8|89234.8|89311|89233.5|89315.3|89235.3|89305.1|89231.1|20
1642123670000|2022-01-14 01:27:50|89313.1|89232.4|89310.7|89232.5|89315.3|89244|89292.1|89230.7|32
1642123680000|2022-01-14 01:28:00|89310.6|89234.3|89304.1|89230.3|89315.2|89243.6|89290.6|89229.3|25
1642123690000|2022-01-14 01:28:10|89306.3|89228.8|89283.9|89233.9|89309|89237.3|89282.9|89225.3|28
1642123700000|2022-01-14 01:28:20|89299|89227.5|89305.1|89228|89308.1|89236.5|89285.3|89226.7|27
1642123710000|2022-01-14 01:28:30|89305.2|89228.1|89304.6|89230.3|89310|89230.6|89304.2|89227.2|36
1642123720000|2022-01-14 01:28:40|89306.5|89229.1|89307.7|89226.8|89312.5|89229.1|89305.6|89224.5|34
1642123730000|2022-01-14 01:28:50|89307.8|89226.9|89308|89227.2|89311|89228.5|89307.1|89226.2|34
1642123740000|2022-01-14 01:29:00|89308.3|89227.4|89313|89228.4|89313|89230.5|89304.7|89226.2|24
1642123750000|2022-01-14 01:29:10|89312.3|89229|89309.1|89228|89314.4|89232.5|89302.4|89225.7|62
1642123760000|2022-01-14 01:29:20|89309.5|89228.3|89308.7|89229.7|89311.9|89231.3|89307.1|89227.5|68
1642123770000|2022-01-14 01:29:30|89308.6|89228.8|89309.3|89232.1|89309.6|89232.1|89307|89228.6|49
1642123780000|2022-01-14 01:29:40|89307.1|89231.8|89311|89229.5|89311|89232.7|89307.1|89229.5|25
1642123790000|2022-01-14 01:29:50|89308.5|89231|89301.4|89224.7|89308.7|89239.9|89287.3|89222.7|25
1642123800000|2022-01-14 01:30:00|89298.5|89227.1|89306.5|89225.6|89306.9|89229.9|89298.5|89222.3|35
1642123810000|2022-01-14 01:30:10|89306|89226|89307.6|89227.6|89308.8|89229.4|89304|89224.4|27
1642123820000|2022-01-14 01:30:20|89308.3|89227.5|89301.5|89230.5|89308.8|89241.1|89291.1|89224.2|44
1642123830000|2022-01-14 01:30:30|89291.1|89241.1|89305.2|89226.2|89305.9|89241.1|89290.3|89223|40
1642123840000|2022-01-14 01:30:40|89303.4|89227.7|89299.1|89226.7|89305.9|89238.1|89285.2|89219.4|42
1642123850000|2022-01-14 01:30:50|89300.4|89224.9|89305|89223.5|89305.5|89240.2|89290.2|89222.3|25
1642123860000|2022-01-14 01:31:00|89300.4|89227.3|89301.9|89225.4|89302.4|89238|89281|89220.1|40
1642123870000|2022-01-14 01:31:10|89301.7|89224.8|89309.7|89233.1|89312|89238.2|89288.2|89224.8|45
1642123880000|2022-01-14 01:31:20|89307.6|89234.9|89314.5|89230.6|89314.5|89246.4|89294.6|89229.2|26
1642123890000|2022-01-14 01:31:30|89313.3|89231.5|89312.3|89237.7|89315.7|89251.1|89300|89226.8|38
1642123900000|2022-01-14 01:31:40|89312.7|89238.3|89311.8|89236.5|89318.3|89239.9|89309.6|89234.6|33
1642123910000|2022-01-14 01:31:50|89312.7|89237.6|89317|89239.5|89317|89240.1|89310.2|89235.8|37
1642123920000|2022-01-14 01:32:00|89315.9|89241.1|89311.9|89238|89318.1|89242.1|89311.9|89234.4|44
1642123930000|2022-01-14 01:32:10|89313.6|89236.1|89308.5|89233.6|89317.5|89239|89308.5|89231.6|37
1642123940000|2022-01-14 01:32:20|89309.8|89232.3|89312.9|89239|89318|89241.6|89307.1|89231.6|42
1642123950000|2022-01-14 01:32:30|89311.4|89241.2|89309.5|89234.5|89318.1|89246.8|89296.8|89232|40
1642123960000|2022-01-14 01:32:40|89309|89234.3|89310.1|89234.3|89311|89236|89307.9|89231.9|29
1642123970000|2022-01-14 01:32:50|89310.4|89232.5|89313|89233.2|89314.8|89235.4|89309|89232.5|20
1642123980000|2022-01-14 01:33:00|89314.4|89232.1|89318.2|89227.1|89318.2|89235|89309|89227.1|22
1642123990000|2022-01-14 01:33:10|89318.5|89226.5|89312.2|89238.1|89321.8|89250|89300|89222.5|35
1642124000000|2022-01-14 01:33:20|89312.8|89238.7|89311.6|89236.3|89313.4|89238.7|89309.2|89231.5|35
1642124010000|2022-01-14 01:33:30|89311.5|89236.2|89313.3|89233.9|89315|89241.1|89310.1|89233.7|33
1642124020000|2022-01-14 01:33:40|89315.1|89233.3|89309.6|89234.4|89315.1|89247.1|89297.1|89233.3|24
1642124030000|2022-01-14 01:33:50|89310|89234.6|89308.9|89234.2|89310|89246.4|89296.4|89233.9|19
1642124040000|2022-01-14 01:34:00|89308.5|89233.9|89307.3|89232.4|89311.8|89235.5|89306.9|89232.4|35
1642124050000|2022-01-14 01:34:10|89307.1|89232.3|89312.7|89227.2|89312.7|89236|89305.6|89226.6|32
1642124060000|2022-01-14 01:34:20|89311.8|89229|89303.1|89228.8|89312.9|89233.9|89303|89228.8|28
1642124070000|2022-01-14 01:34:30|89303|89228.7|89306.6|89226.4|89306.6|89240.5|89289.9|89226.4|26
1642124080000|2022-01-14 01:34:40|89302.2|89227.6|89298.9|89227.7|89309.6|89239.9|89289.9|89222.8|18
1642124090000|2022-01-14 01:34:50|89286.3|89236.3|89304|89225.9|89304.3|89239.3|89286.3|89225.5|19
1642124100000|2022-01-14 01:35:00|89301.1|89226.8|89286|89236|89307.2|89242.2|89285.3|89226.1|35
1642124110000|2022-01-14 01:35:10|89304.7|89226.4|89288|89238|89304.7|89238.5|89282.9|89221.6|44
1642124120000|2022-01-14 01:35:20|89288.2|89238.2|89296.1|89223.6|89299.6|89238.9|89286|89222.7|33
1642124130000|2022-01-14 01:35:30|89296|89223.5|89285.5|89235.5|89297|89236.7|89283.9|89222.9|38
1642124140000|2022-01-14 01:35:40|89286.1|89236.1|89284.8|89234.8|89296.6|89236.6|89283.4|89221.7|35
1642124150000|2022-01-14 01:35:50|89284.5|89234.5|89286.8|89236.8|89299.1|89237.4|89283.5|89221.2|37
1642124160000|2022-01-14 01:36:00|89298.1|89226.8|89297.3|89226.9|89299.1|89238.3|89286|89225.1|36
1642124170000|2022-01-14 01:36:10|89297.2|89226.1|89284|89234|89299.1|89237.4|89283.8|89225.1|29
1642124180000|2022-01-14 01:36:20|89281.1|89231.1|89285.6|89235.6|89286.9|89236.9|89279.1|89229.1|33
1642124190000|2022-01-14 01:36:30|89286.9|89236.9|89285.1|89235.1|89304.7|89236.9|89282.3|89224|21
1642124200000|2022-01-14 01:36:40|89284.4|89234.4|89282.8|89232.8|89285.7|89235.7|89280|89230|24
1642124210000|2022-01-14 01:36:50|89284|89234|89283.1|89233.1|89285.3|89235.3|89281.9|89231.9|21
1642124220000|2022-01-14 01:37:00|89282.9|89232.9|89283.7|89233.7|89295.6|89237.1|89282.9|89224|14
1642124230000|2022-01-14 01:37:10|89284|89234|89283.6|89233.6|89296|89240.2|89281.5|89225.7|33
1642124240000|2022-01-14 01:37:20|89284.7|89234.7|89282.5|89232.5|89287.1|89237.1|89280.5|89230.5|28
1642124250000|2022-01-14 01:37:30|89282.7|89232.7|89281.8|89231.8|89283.8|89233.8|89281.5|89231.5|10
1642124260000|2022-01-14 01:37:40|89296|89224.1|89279.7|89229.7|89296|89236.6|89278.8|89223.8|22
1642124270000|2022-01-14 01:37:50|89286.5|89236.5|89280|89230|89286.8|89236.8|89277.7|89227.7|28
1642124280000|2022-01-14 01:38:00|89280.2|89230.2|89282.7|89232.7|89283.6|89233.6|89277.8|89227.8|35
1642124290000|2022-01-14 01:38:10|89282.8|89232.8|89284.4|89234.4|89284.4|89234.4|89279.4|89229.4|37
1642124300000|2022-01-14 01:38:20|89283|89233|89280.6|89230.6|89284.5|89234.5|89280.4|89230.4|37
1642124310000|2022-01-14 01:38:30|89281.2|89231.2|89282.2|89232.2|89284.1|89234.1|89277.5|89227.5|48
1642124320000|2022-01-14 01:38:40|89281.5|89231.5|89280.4|89230.4|89285.1|89235.1|89278.2|89228.2|46
1642124330000|2022-01-14 01:38:50|89283.2|89233.2|89278|89228|89283.3|89233.3|89277.5|89227.5|34
1642124340000|2022-01-14 01:39:00|89277.2|89227.2|89280.9|89230.9|89281.7|89231.7|89277.2|89227.2|32
1642124350000|2022-01-14 01:39:10|89281.4|89231.4|89276.6|89226.6|89281.4|89231.4|89275|89225|23
1642124360000|2022-01-14 01:39:20|89276.1|89226.1|89277.4|89227.4|89278.2|89228.2|89275.9|89225.9|13
1642124370000|2022-01-14 01:39:30|89277.6|89227.6|89279|89229|89286.2|89236.2|89275.8|89225.8|60
1642124380000|2022-01-14 01:39:40|89278.1|89228.1|89279.6|89229.6|89279.6|89229.6|89275.6|89225.6|16
1642124390000|2022-01-14 01:39:50|89280.9|89230.9|89285.8|89235.8|89288.1|89238.1|89280.7|89230.7|49
1642124400000|2022-01-14 01:40:00|89285.9|89235.9|89285|89235|89287.4|89237.4|89283.1|89233.1|39
1642124410000|2022-01-14 01:40:10|89285.5|89235.5|89284.9|89234.9|89286.4|89236.4|89281.5|89231.5|26
1642124420000|2022-01-14 01:40:20|89285.8|89235.8|89284.8|89234.8|89288.3|89238.3|89284|89234|35
1642124430000|2022-01-14 01:40:30|89286.4|89236.4|89286.4|89236.4|89286.4|89236.4|89275.6|89225.6|33
1642124440000|2022-01-14 01:40:40|89286.5|89236.5|89282.7|89232.7|89286.6|89236.6|89282.7|89232.7|26
1642124450000|2022-01-14 01:40:50|89282.9|89232.9|89282.8|89232.8|89286.5|89236.5|89282|89232|24
1642124460000|2022-01-14 01:41:00|89283.1|89233.1|89280.5|89230.5|89300.2|89239.8|89280.5|89228.2|36
1642124470000|2022-01-14 01:41:10|89280.8|89230.8|89281.1|89231.1|89283|89233|89277.9|89227.9|23
1642124480000|2022-01-14 01:41:20|89280.5|89230.5|89284|89234|89285.3|89235.3|89279.6|89229.6|17
1642124490000|2022-01-14 01:41:30|89283.9|89233.9|89279|89229|89285.9|89235.9|89279|89229|25
1642124500000|2022-01-14 01:41:40|89278.9|89228.9|89280.7|89230.7|89286.1|89236.1|89278.4|89228.4|27
1642124510000|2022-01-14 01:41:50|89281.1|89231.1|89287.8|89237.8|89287.8|89237.8|89276.7|89226.7|18
1642124520000|2022-01-14 01:42:00|89287.9|89237.9|89280.4|89230.4|89287.9|89237.9|89279.9|89229.9|34
1642124530000|2022-01-14 01:42:10|89279.9|89229.9|89282.6|89232.6|89283.4|89233.4|89278.3|89228.3|22
1642124540000|2022-01-14 01:42:20|89281.8|89231.8|89282.7|89232.7|89284.2|89234.2|89281.1|89231.1|12
1642124550000|2022-01-14 01:42:30|89282.1|89232.1|89283.3|89233.3|89294.8|89233.3|89278.6|89222.7|11
1642124560000|2022-01-14 01:42:40|89283.1|89233.1|89300.9|89230.3|89302.5|89237.9|89279.1|89223.4|44
1642124570000|2022-01-14 01:42:50|89301.7|89230|89287.7|89237.7|89302.3|89240.5|89285.5|89229.1|21
1642124580000|2022-01-14 01:43:00|89288.1|89238.1|89302|89224.2|89312.2|89241.1|89282.5|89217|35
1642124590000|2022-01-14 01:43:10|89295.6|89225.5|89283.7|89233.7|89301.3|89234.6|89278.8|89223|27
1642124600000|2022-01-14 01:43:20|89283.3|89233.3|89281.8|89231.8|89297.8|89236.7|89281.8|89226.9|24
1642124610000|2022-01-14 01:43:30|89282|89232|89283.6|89233.6|89284.2|89234.2|89281.5|89231.5|14
1642124620000|2022-01-14 01:43:40|89283|89233|89283.5|89233.5|89283.9|89233.9|89279.4|89229.4|16
1642124630000|2022-01-14 01:43:50|89281.9|89231.9|89284.5|89234.5|89286.1|89236.1|89281.2|89231.2|23
1642124640000|2022-01-14 01:44:00|89284.3|89234.3|89283|89233|89284.3|89234.3|89281.1|89231.1|19
1642124650000|2022-01-14 01:44:10|89283.1|89233.1|89298.6|89226.3|89298.6|89236.9|89281.7|89226.3|26
1642124660000|2022-01-14 01:44:20|89283.2|89233.2|89284.2|89234.2|89284.9|89234.9|89281.6|89231.6|20
1642124670000|2022-01-14 01:44:30|89284|89234|89285.1|89235.1|89297|89235.9|89282.6|89224.5|28
1642124680000|2022-01-14 01:44:40|89281.7|89231.7|89281.9|89231.9|89298.3|89237.3|89280.8|89224|32
1642124690000|2022-01-14 01:44:50|89284.8|89234.8|89284.8|89234.8|89287.3|89237.3|89280.1|89230.1|32
1642124700000|2022-01-14 01:45:00|89284.5|89234.5|89280.1|89230.1|89299.9|89235.9|89279|89222.5|42
1642124710000|2022-01-14 01:45:10|89284.7|89234.7|89284.8|89234.8|89284.9|89234.9|89282|89232|14
1642124720000|2022-01-14 01:45:20|89283.7|89233.7|89283.5|89233.5|89284.3|89234.3|89282.2|89232.2|17
1642124730000|2022-01-14 01:45:30|89283.6|89233.6|89279.8|89229.8|89300.9|89237|89279.1|89221.5|36
1642124740000|2022-01-14 01:45:40|89282.9|89232.9|89280.6|89230.6|89283.9|89233.9|89277.8|89227.8|30
1642124750000|2022-01-14 01:45:50|89280.2|89230.2|89281.1|89231.1|89283.2|89233.2|89275.8|89225.8|36
1642124760000|2022-01-14 01:46:00|89279.5|89229.5|89284|89234|89295|89234.2|89275.5|89220.5|40
1642124770000|2022-01-14 01:46:10|89281.1|89231.1|89281.1|89231.1|89293.9|89234.5|89279.6|89223.1|29
1642124780000|2022-01-14 01:46:20|89280.2|89230.2|89283.4|89233.4|89284.2|89234.2|89279.8|89229.8|31
1642124790000|2022-01-14 01:46:30|89281.9|89231.9|89284.5|89234.5|89285.5|89235.5|89281.8|89231.8|28
1642124800000|2022-01-14 01:46:40|89284.8|89234.8|89288.6|89238.6|89298.9|89240.5|89282.2|89226.7|43
1642124810000|2022-01-14 01:46:50|89289.1|89239.1|89291.5|89241.5|89305.6|89242.4|89285.3|89228.8|36
1642124820000|2022-01-14 01:47:00|89291.6|89241.6|89286.4|89236.4|89291.6|89241.6|89286.2|89236.2|25
1642124830000|2022-01-14 01:47:10|89286.6|89236.6|89285.4|89235.4|89287.1|89237.1|89284.8|89234.8|18
1642124840000|2022-01-14 01:47:20|89283.6|89233.6|89296.3|89224|89298.5|89236|89283.6|89224|12
1642124850000|2022-01-14 01:47:30|89299.3|89225.6|89300|89228.4|89300|89238|89282.5|89224.5|20
1642124860000|2022-01-14 01:47:40|89286.8|89236.8|89289.7|89239.7|89302.8|89242.3|89286.8|89227.3|21
1642124870000|2022-01-14 01:47:50|89289.1|89239.1|89286.3|89236.3|89294.5|89239.2|89279.2|89224|34
1642124880000|2022-01-14 01:48:00|89282.9|89232.9|89282.4|89232.4|89302|89240|89280.2|89222.1|49
1642124890000|2022-01-14 01:48:10|89282.3|89232.3|89283.7|89233.7|89286.3|89236.3|89281.2|89231.2|67
1642124900000|2022-01-14 01:48:20|89283.5|89233.5|89285.6|89235.6|89285.6|89235.6|89280.8|89230.8|40
1642124910000|2022-01-14 01:48:30|89282.4|89232.4|89282|89232|89286.8|89236.8|89279.3|89229.3|39
1642124920000|2022-01-14 01:48:40|89282.2|89232.2|89281|89231|89286.9|89236.9|89278.7|89228.7|42
1642124930000|2022-01-14 01:48:50|89283.2|89233.2|89282.2|89232.2|89284.8|89234.8|89279.4|89229.4|29
1642124940000|2022-01-14 01:49:00|89281.6|89231.6|89283.6|89233.6|89285.4|89235.4|89281.3|89231.3|12
1642124950000|2022-01-14 01:49:10|89284.2|89234.2|89283.7|89233.7|89296.5|89236.4|89283.7|89226.4|17
1642124960000|2022-01-14 01:49:20|89284.1|89234.1|89280.7|89230.7|89285.5|89235.5|89280.4|89230.4|23
1642124970000|2022-01-14 01:49:30|89279.8|89229.8|89282.5|89232.5|89299.1|89237|89279.6|89223.8|31
1642124980000|2022-01-14 01:49:40|89282.9|89232.9|89281.6|89231.6|89284.4|89234.4|89275.5|89225.5|72
1642124990000|2022-01-14 01:49:50|89281.8|89231.8|89281.6|89231.6|89284|89234|89278.5|89228.5|58
1642125000000|2022-01-14 01:50:00|89282.5|89232.5|89283.2|89233.2|89283.5|89233.5|89281.2|89231.2|10
1642125010000|2022-01-14 01:50:10|89284.3|89234.3|89284.9|89234.9|89285.1|89235.1|89279.7|89229.7|11
1642125020000|2022-01-14 01:50:20|89284.1|89234.1|89277.9|89227.9|89285|89235|89277|89227|21
1642125030000|2022-01-14 01:50:30|89277.6|89227.6|89282.3|89232.3|89284.3|89234.3|89277.2|89227.2|29
1642125040000|2022-01-14 01:50:40|89280.5|89230.5|89285|89235|89289.9|89239.9|89280.5|89230.5|37
1642125050000|2022-01-14 01:50:50|89285.2|89235.2|89282.7|89232.7|89286|89236|89282.7|89232.7|11
1642125060000|2022-01-14 01:51:00|89282.1|89232.1|89286|89236|89288|89238|89280.5|89230.5|35
1642125070000|2022-01-14 01:51:10|89285.2|89235.2|89283.4|89233.4|89292.6|89242.6|89281.8|89231.8|24
1642125080000|2022-01-14 01:51:20|89279.2|89229.2|89283.3|89233.3|89288.9|89238.9|89278.1|89228.1|28
1642125090000|2022-01-14 01:51:30|89282.5|89232.5|89283.6|89233.6|89302|89237|89280.2|89224.7|16
1642125100000|2022-01-14 01:51:40|89287.8|89237.8|89284.4|89234.4|89298|89237.8|89282.5|89225.6|8
1642125110000|2022-01-14 01:51:50|89283.1|89233.1|89285.3|89235.3|89301|89239.5|89283.1|89224.3|37
1642125120000|2022-01-14 01:52:00|89284.3|89234.3|89296.8|89226.6|89297.4|89237.4|89284|89226|19
1642125130000|2022-01-14 01:52:10|89285.3|89235.3|89302.9|89232.6|89303.7|89242.4|89285.3|89230|26
1642125140000|2022-01-14 01:52:20|89303.7|89232.8|89290.4|89240.4|89305.5|89243.5|89287.4|89231.9|31
1642125150000|2022-01-14 01:52:30|89288.6|89238.6|89309.6|89231.1|89309.6|89241|89288.6|89231.1|25
1642125160000|2022-01-14 01:52:40|89293.3|89243.3|89291.4|89241.4|89303.2|89243.3|89286.7|89232.1|18
1642125170000|2022-01-14 01:52:50|89292.4|89242.4|89302.3|89231.1|89317.3|89242.4|89286.5|89224.6|20
1642125180000|2022-01-14 01:53:00|89290.4|89240.4|89304.3|89231.7|89309|89242.9|89290.4|89229.4|17
1642125190000|2022-01-14 01:53:10|89305|89231.6|89283.1|89233.1|89305.6|89243.6|89283.1|89226.8|31
1642125200000|2022-01-14 01:53:20|89282.7|89232.7|89283.8|89233.8|89299.5|89237.2|89278.9|89224.9|34
1642125210000|2022-01-14 01:53:30|89283.4|89233.4|89284.9|89234.9|89299.4|89236.4|89281.1|89224.6|17
1642125220000|2022-01-14 01:53:40|89285.7|89235.7|89284.9|89234.9|89297.5|89237|89280.7|89225.9|31
1642125230000|2022-01-14 01:53:50|89285.5|89235.5|89284|89234|89302.3|89239.2|89282|89226.9|33
1642125240000|2022-01-14 01:54:00|89284.6|89234.6|89287.1|89237.1|89302.3|89241.6|89282.4|89227.1|44
1642125250000|2022-01-14 01:54:10|89286.3|89236.3|89286.5|89236.5|89304.6|89237.5|89286.3|89227.9|13
1642125260000|2022-01-14 01:54:20|89287.1|89237.1|89289|89239|89305|89239.9|89286.5|89228|17
1642125270000|2022-01-14 01:54:30|89289.4|89239.4|89302.8|89226.8|89308.9|89241.4|89285.1|89222.1|33
1642125280000|2022-01-14 01:54:40|89305.9|89223.8|89301.9|89227.1|89309.6|89227.2|89300.1|89222.3|19
1642125290000|2022-01-14 01:54:50|89305|89225.7|89301.5|89225.3|89305|89226.9|89296.4|89224.3|15
1642125300000|2022-01-14 01:55:00|89300.6|89225.8|89301.8|89226.2|89305.2|89227.7|89299.5|89223.1|23
1642125310000|2022-01-14 01:55:10|89301.9|89226.4|89289.4|89239.4|89302.4|89239.4|89282|89226|29
1642125320000|2022-01-14 01:55:20|89289.3|89239.3|89304.8|89227.7|89305|89241.5|89284.7|89226.1|38
1642125330000|2022-01-14 01:55:30|89302.2|89229|89288.6|89238.6|89305.9|89238.6|89283.7|89224.9|19
1642125340000|2022-01-14 01:55:40|89288.2|89238.2|89290.6|89240.6|89309.3|89244.8|89286.2|89227.6|46
1642125350000|2022-01-14 01:55:50|89293.4|89243.4|89294.8|89244.8|89306.8|89244.8|89289.5|89231.9|41
1642125360000|2022-01-14 01:56:00|89292.5|89242.5|89290.6|89240.6|89307.6|89245.2|89290.3|89232.9|30
1642125370000|2022-01-14 01:56:10|89290.8|89240.8|89308|89233.3|89308.2|89241.9|89289.9|89230.4|28
1642125380000|2022-01-14 01:56:20|89290.4|89240.4|89302.9|89231.1|89308.4|89244.2|89284.9|89229.2|28
1642125390000|2022-01-14 01:56:30|89305.9|89229.7|89309.1|89233.2|89310.2|89243.4|89293.4|89228.7|32
1642125400000|2022-01-14 01:56:40|89308.8|89232.9|89307.6|89232.2|89311.7|89244.2|89294|89230.6|34
1642125410000|2022-01-14 01:56:50|89307.3|89231.9|89306.7|89231.1|89307.3|89243.4|89292.4|89229.7|19
1642125420000|2022-01-14 01:57:00|89306.6|89232.4|89305.9|89230.1|89306.6|89232.4|89302.4|89230.1|14
1642125430000|2022-01-14 01:57:10|89306.9|89229.9|89306.3|89230.3|89310.5|89238.7|89288.7|89228|20
1642125440000|2022-01-14 01:57:20|89306.7|89230.7|89306.7|89230.2|89311.7|89233.1|89303.2|89227.5|13
1642125450000|2022-01-14 01:57:30|89308.2|89228.9|89308.4|89226.3|89310.3|89240.5|89288.6|89226|35
1642125460000|2022-01-14 01:57:40|89289.9|89239.9|89292|89242|89303.2|89242|89289.9|89229.6|6
1642125470000|2022-01-14 01:57:50|89291.7|89241.7|89306.3|89230.6|89310.6|89242.5|89289.7|89227.3|30
1642125480000|2022-01-14 01:58:00|89306.2|89230.5|89303.8|89229.9|89311|89232.5|89302.6|89226.5|36
1642125490000|2022-01-14 01:58:10|89305.4|89229.2|89306|89230.9|89310.2|89230.9|89300.9|89227.7|29
1642125500000|2022-01-14 01:58:20|89305.7|89230.6|89298.3|89248.3|89307.8|89249.2|89291.5|89230.5|33
1642125510000|2022-01-14 01:58:30|89313|89234.5|89299.1|89249.1|89313.6|89249.1|89295|89234.5|19
1642125520000|2022-01-14 01:58:40|89299.8|89249.8|89298.3|89248.3|89312.1|89251.6|89296.7|89241.6|34
1642125530000|2022-01-14 01:58:50|89298.2|89248.2|89290.8|89240.8|89298.3|89248.3|89287.7|89237.7|34
1642125540000|2022-01-14 01:59:00|89289.5|89239.5|89290.9|89240.9|89303.1|89242|89287|89231.1|17
1642125550000|2022-01-14 01:59:10|89291|89241|89291.1|89241.1|89303|89242.3|89290.5|89230.9|15
1642125560000|2022-01-14 01:59:20|89290.6|89240.6|89288.4|89238.4|89291.8|89241.8|89287.8|89237.8|17
1642125570000|2022-01-14 01:59:30|89287.8|89237.8|89288.3|89238.3|89290.8|89240.8|89287.8|89237.8|19
1642125580000|2022-01-14 01:59:40|89289.9|89239.9|89287|89237|89292.7|89242.7|89286.1|89236.1|11
1642125590000|2022-01-14 01:59:50|89287.5|89237.5|89289.5|89239.5|89296|89246|89287.5|89237.5|28
1642125600000|2022-01-14 02:00:00|89290.3|89240.3|89295|89245|89308.5|89248|89287.9|89237.9|31
1642125610000|2022-01-14 02:00:10|89294.4|89244.4|89297.3|89247.3|89313.9|89249.3|89292.6|89238.1|29
1642125620000|2022-01-14 02:00:20|89294.2|89244.2|89296.3|89246.3|89296.9|89246.9|89294.2|89244.2|14
1642125630000|2022-01-14 02:00:30|89295.8|89245.8|89295.5|89245.5|89297.6|89247.6|89294.2|89244.2|24
1642125640000|2022-01-14 02:00:40|89294.7|89244.7|89290.1|89240.1|89307.7|89245.7|89289.6|89234|18
1642125650000|2022-01-14 02:00:50|89286.9|89236.9|89293.7|89243.7|89295.1|89245.1|89286.4|89236.4|23
1642125660000|2022-01-14 02:01:00|89292.5|89242.5|89289.4|89239.4|89308.9|89247.7|89289.4|89236.6|22
1642125670000|2022-01-14 02:01:10|89289.3|89239.3|89292.5|89242.5|89296.8|89246.8|89289.3|89239.3|25
1642125680000|2022-01-14 02:01:20|89292|89242|89288.2|89238.2|89300.7|89242.4|89288.2|89229|25
1642125690000|2022-01-14 02:01:30|89289.6|89239.6|89301.2|89229.6|89305.8|89243.2|89288.5|89229.5|25
1642125700000|2022-01-14 02:01:40|89287.7|89237.7|89304.2|89228.8|89304.2|89242|89284.7|89226.9|30
1642125710000|2022-01-14 02:01:50|89305|89227.2|89286.1|89236.1|89305|89238.6|89284.8|89227.2|27
1642125720000|2022-01-14 02:02:00|89286|89236|89285.8|89235.8|89288.5|89238.5|89284.6|89234.6|25
1642125730000|2022-01-14 02:02:10|89286.4|89236.4|89285.4|89235.4|89288.4|89238.4|89284.8|89234.8|23
1642125740000|2022-01-14 02:02:20|89285.7|89235.7|89288.7|89238.7|89300.8|89239.5|89284.5|89227.9|28
1642125750000|2022-01-14 02:02:30|89288.9|89238.9|89288.5|89238.5|89301.3|89242.4|89287.2|89231.1|20
1642125760000|2022-01-14 02:02:40|89290.3|89240.3|89289.3|89239.3|89304.5|89241.1|89288.6|89230.2|29
1642125770000|2022-01-14 02:02:50|89300.1|89230|89301.8|89228.1|89304|89239|89288.7|89228.1|11
1642125780000|2022-01-14 02:03:00|89303.3|89229.6|89285.3|89235.3|89303.3|89239.9|89284.2|89223.9|39
1642125790000|2022-01-14 02:03:10|89284.8|89234.8|89285.1|89235.1|89297.1|89235.5|89282.7|89223.2|27
1642125800000|2022-01-14 02:03:20|89284.3|89234.3|89284.8|89234.8|89295.5|89235.6|89283.3|89224.8|27
1642125810000|2022-01-14 02:03:30|89295.8|89224.9|89282.8|89232.8|89299.4|89235.6|89281.2|89224.6|25
1642125820000|2022-01-14 02:03:40|89283.5|89233.5|89288.6|89238.6|89298.3|89238.6|89281|89225|28
1642125830000|2022-01-14 02:03:50|89286.5|89236.5|89301.6|89231.4|89302.4|89241.6|89285.9|89227.9|35
1642125840000|2022-01-14 02:04:00|89301.5|89231.1|89284.3|89234.3|89301.6|89240.9|89282.9|89226.2|31
1642125850000|2022-01-14 02:04:10|89284.7|89234.7|89285.3|89235.3|89298.2|89236.8|89283.5|89225.4|16
1642125860000|2022-01-14 02:04:20|89286.2|89236.2|89288.2|89238.2|89298.5|89238.2|89282.6|89224.8|19
1642125870000|2022-01-14 02:04:30|89286.8|89236.8|89291.5|89241.5|89298.2|89241.5|89284.7|89228.2|14
1642125880000|2022-01-14 02:04:40|89299.9|89226.2|89299.6|89227.4|89299.9|89239.8|89285.8|89226.2|14
1642125890000|2022-01-14 02:04:50|89299.8|89226.9|89287.2|89237.2|89304.8|89238.5|89286.7|89226.9|12
1642125900000|2022-01-14 02:05:00|89288|89238|89285.1|89235.1|89300|89238.6|89285.1|89227.3|27
1642125910000|2022-01-14 02:05:10|89285|89235|89286.6|89236.6|89302.4|89237.7|89284.3|89228|22
1642125920000|2022-01-14 02:05:20|89287.2|89237.2|89285.1|89235.1|89303.4|89239.3|89283.5|89226.2|30
1642125930000|2022-01-14 02:05:30|89285.4|89235.4|89304.4|89227.8|89304.4|89237.5|89284.1|89226.1|19
1642125940000|2022-01-14 02:05:40|89304.3|89227.6|89299.1|89227.7|89311.1|89238.5|89285.8|89225.8|18
1642125950000|2022-01-14 02:05:50|89300.9|89226.6|89287.2|89237.2|89307.1|89237.2|89287.1|89225.1|14
1642125960000|2022-01-14 02:06:00|89285.7|89235.7|89303.5|89226.1|89303.9|89238.2|89284.9|89226.1|25
1642125970000|2022-01-14 02:06:10|89304|89224.9|89297.4|89227|89311.6|89238.7|89284.6|89224.9|29
1642125980000|2022-01-14 02:06:20|89287|89237|89302.3|89225.3|89303.9|89239.9|89285.4|89225.3|12
1642125990000|2022-01-14 02:06:30|89305.7|89227.3|89298|89227.4|89305.7|89238.4|89283.3|89225.8|19
1642126000000|2022-01-14 02:06:40|89286.6|89236.6|89300.2|89223.4|89300.2|89238.6|89282.7|89222.7|21
1642126010000|2022-01-14 02:06:50|89296.7|89223|89288.5|89238.5|89300.5|89238.5|89285.4|89223|20
1642126020000|2022-01-14 02:07:00|89287.7|89237.7|89298.4|89226.9|89300.3|89238.2|89284.6|89226.9|28
1642126030000|2022-01-14 02:07:10|89298.2|89226.5|89288.3|89238.3|89303|89239.8|89283.9|89225.1|28
1642126040000|2022-01-14 02:07:20|89289.6|89239.6|89283.5|89233.5|89305|89239.6|89283.5|89222.9|22
1642126050000|2022-01-14 02:07:30|89283|89233|89287.3|89237.3|89307.6|89238.6|89280.8|89225.5|22
1642126060000|2022-01-14 02:07:40|89287.8|89237.8|89283.7|89233.7|89301.9|89237.8|89278.2|89222.5|36
1642126070000|2022-01-14 02:07:50|89284|89234|89284.6|89234.6|89285.4|89235.4|89282.9|89232.9|18
1642126080000|2022-01-14 02:08:00|89285.2|89235.2|89283.6|89233.6|89285.2|89235.2|89283|89233|21
1642126090000|2022-01-14 02:08:10|89284.3|89234.3|89279.6|89229.6|89284.3|89234.3|89279.6|89229.6|8
1642126100000|2022-01-14 02:08:20|89279.4|89229.4|89279.1|89229.1|89280|89230|89277.8|89227.8|12
1642126110000|2022-01-14 02:08:30|89278.9|89228.9|89283.2|89233.2|89286.3|89236.3|89276.8|89226.8|24
1642126120000|2022-01-14 02:08:40|89283.9|89233.9|89282.6|89232.6|89283.9|89233.9|89282.6|89232.6|9
1642126130000|2022-01-14 02:08:50|89283.2|89233.2|89286.9|89236.9|89298.1|89239.7|89277.3|89227.3|54
1642126140000|2022-01-14 02:09:00|89286.8|89236.8|89287.1|89237.1|89302.2|89238.6|89284.3|89226.2|43
1642126150000|2022-01-14 02:09:10|89286.5|89236.5|89299.5|89228.5|89300|89238.3|89286.2|89228.4|22
1642126160000|2022-01-14 02:09:20|89299.1|89228.4|89304.8|89227.5|89304.8|89241.9|89286.7|89226.3|29
1642126170000|2022-01-14 02:09:30|89288.2|89238.2|89298.2|89227.8|89301|89238.2|89286.8|89224.4|13
1642126180000|2022-01-14 02:09:40|89288.1|89238.1|89288.2|89238.2|89306.8|89238.4|89287|89226.1|17
1642126190000|2022-01-14 02:09:50|89288.7|89238.7|89301.9|89229.6|89306.9|89244.2|89288.7|89227.2|61
1642126200000|2022-01-14 02:10:00|89302.5|89229.8|89301.5|89230.8|89305.4|89239.8|89289.5|89227.9|47
1642126210000|2022-01-14 02:10:10|89302.1|89229|89304.5|89227.9|89308.7|89241.6|89290.8|89227.9|45
1642126220000|2022-01-14 02:10:20|89301.1|89230.6|89306.4|89227.8|89311.1|89241.4|89291.4|89223.6|15
1642126230000|2022-01-14 02:10:30|89309.1|89225|89304.6|89231.4|89310.3|89231.8|89303.2|89225|19
1642126240000|2022-01-14 02:10:40|89306.4|89230.5|89311.8|89229.7|89312.5|89233.1|89304.6|89229.7|19
1642126250000|2022-01-14 02:10:50|89310|89231.2|89308.4|89232.7|89313.3|89243.3|89293.3|89228.1|26
1642126260000|2022-01-14 02:11:00|89306.5|89234.6|89303|89231.8|89311|89245.4|89290.5|89229.4|36
1642126270000|2022-01-14 02:11:10|89303.7|89232|89309.3|89230.3|89309.3|89244.4|89294.4|89230.3|29
1642126280000|2022-01-14 02:11:20|89309.4|89231.4|89303.7|89231.7|89309.5|89246.4|89291.1|89230.4|20
1642126290000|2022-01-14 02:11:30|89304.5|89230.8|89310.2|89232.9|89311.1|89233|89301|89224.4|26
1642126300000|2022-01-14 02:11:40|89312|89232.6|89305.8|89230.5|89314.6|89232.6|89305.3|89227.5|10
1642126310000|2022-01-14 02:11:50|89306.7|89232.1|89313|89235.7|89316|89246.3|89294|89229.3|40
1642126320000|2022-01-14 02:12:00|89312.6|89235.3|89309.5|89235.9|89313.6|89236.8|89307.7|89233.2|36
1642126330000|2022-01-14 02:12:10|89309.4|89235.8|89306.9|89231.6|89309.4|89242.5|89290.1|89227.5|46
1642126340000|2022-01-14 02:12:20|89306.6|89231|89307.3|89232.2|89309.4|89232.3|89304.6|89228.7|21
1642126350000|2022-01-14 02:12:30|89306.7|89232|89308.1|89232.8|89309.7|89234.1|89305.2|89230.2|23
1642126360000|2022-01-14 02:12:40|89308|89232.9|89309.1|89230.6|89313.9|89246|89295.7|89230.3|22
1642126370000|2022-01-14 02:12:50|89308.9|89231.1|89310.7|89229.3|89312|89233.4|89307.2|89229|16
1642126380000|2022-01-14 02:13:00|89310.4|89228.9|89301.8|89228.1|89310.4|89241.3|89288.5|89224.1|40
1642126390000|2022-01-14 02:13:10|89302|89228.2|89305.1|89228.3|89305.3|89231.3|89300.4|89226.4|33
1642126400000|2022-01-14 02:13:20|89306.5|89227.1|89302.4|89229|89306.7|89230.6|89300.4|89227.1|27
1642126410000|2022-01-14 02:13:30|89303.8|89228.4|89301.3|89226.4|89309.1|89239.3|89288.7|89220.9|29
1642126420000|2022-01-14 02:13:40|89301.2|89227.5|89302.5|89227.3|89306.1|89228.7|89300.2|89223.7|18
1642126430000|2022-01-14 02:13:50|89301.2|89226.9|89299.5|89227.3|89303|89228.4|89298.6|89224.4|21
1642126440000|2022-01-14 02:14:00|89299.4|89227.2|89300.7|89227.2|89305.2|89238|89287.4|89225.4|32
1642126450000|2022-01-14 02:14:10|89301.3|89227.8|89299.3|89249.3|89304.6|89249.3|89298.3|89225.2|30
1642126460000|2022-01-14 02:14:20|89298.8|89248.8|89298.6|89248.6|89309.3|89248.8|89297.3|89235.6|39
1642126470000|2022-01-14 02:14:30|89307.8|89237.1|89299.1|89249.1|89308.8|89250.3|89297.7|89237.1|46
1642126480000|2022-01-14 02:14:40|89299.2|89249.2|89297.5|89247.5|89299.2|89249.2|89297.5|89247.5|16
1642126490000|2022-01-14 02:14:50|89308.3|89237.8|89299|89249|89308.3|89249|89297.7|89237.8|20
1642126500000|2022-01-14 02:15:00|89295.7|89245.7|89284.8|89234.8|89309.1|89248.4|89284.8|89229.4|38
1642126510000|2022-01-14 02:15:10|89284.9|89234.9|89282.7|89232.7|89288.7|89238.7|89282.7|89232.7|40
1642126520000|2022-01-14 02:15:20|89283.8|89233.8|89279.7|89229.7|89299|89234.5|89277.2|89222.3|31
1642126530000|2022-01-14 02:15:30|89279.4|89229.4|89281.2|89231.2|89283.3|89233.3|89279.4|89229.4|28
1642126540000|2022-01-14 02:15:40|89281.8|89231.8|89279.9|89229.9|89287.8|89237.8|89279.3|89229.3|45
1642126550000|2022-01-14 02:15:50|89280.6|89230.6|89283.5|89233.5|89284.3|89234.3|89280.6|89230.6|30
1642126560000|2022-01-14 02:16:00|89284.6|89234.6|89286.1|89236.1|89286.5|89236.5|89280.2|89230.2|46
1642126570000|2022-01-14 02:16:10|89286.3|89236.3|89281.5|89231.5|89286.3|89236.3|89281.2|89231.2|58
1642126580000|2022-01-14 02:16:20|89281.7|89231.7|89284.7|89234.7|89287.8|89237.8|89276.6|89226.6|62
1642126590000|2022-01-14 02:16:30|89285.4|89235.4|89281.6|89231.6|89297|89238.1|89281.1|89223|62
1642126600000|2022-01-14 02:16:40|89282.7|89232.7|89281.8|89231.8|89297.7|89236|89281.4|89223|32
1642126610000|2022-01-14 02:16:50|89281.5|89231.5|89298.2|89227.5|89300.9|89237.8|89281.5|89225|39
1642126620000|2022-01-14 02:17:00|89300|89226.7|89301|89226.4|89301|89237.5|89287.1|89226.2|14
1642126630000|2022-01-14 02:17:10|89287.2|89237.2|89306.1|89220.5|89306.7|89237.3|89283.8|89220.5|17
1642126640000|2022-01-14 02:17:20|89286.1|89236.1|89288.4|89238.4|89300.9|89238.9|89281.3|89226.2|42
1642126650000|2022-01-14 02:17:30|89289|89239|89305.4|89227.4|89305.4|89239.8|89285|89226.9|22
1642126660000|2022-01-14 02:17:40|89305.1|89228.3|89289.6|89239.6|89305.1|89240.6|89287.3|89227.9|41
1642126670000|2022-01-14 02:17:50|89289.8|89239.8|89285.4|89235.4|89300.4|89240.2|89285.3|89229.4|32
1642126680000|2022-01-14 02:18:00|89286.1|89236.1|89301.3|89229|89301.9|89241.9|89286.1|89228.1|25
1642126690000|2022-01-14 02:18:10|89306.5|89226|89305.1|89232.8|89309.6|89241.8|89289.6|89225.7|26
1642126700000|2022-01-14 02:18:20|89307.2|89232.1|89308.6|89232.1|89310.8|89243.7|89289.1|89230|26
1642126710000|2022-01-14 02:18:30|89307.2|89232.5|89306.3|89235.5|89311.7|89242.5|89291.3|89230.8|14
1642126720000|2022-01-14 02:18:40|89308.4|89234.2|89314.1|89231.5|89314.6|89234.2|89308.1|89231.4|16
1642126730000|2022-01-14 02:18:50|89314.3|89231.9|89314.2|89237|89316.6|89249.7|89298.9|89231.9|31
1642126740000|2022-01-14 02:19:00|89316|89235.9|89317.2|89240.2|89317.6|89251.1|89299.7|89235.3|38
1642126750000|2022-01-14 02:19:10|89316.4|89240.4|89325.3|89238.2|89326.6|89251.1|89300.2|89236.1|28
1642126760000|2022-01-14 02:19:20|89324.1|89238.9|89315.5|89237.8|89324.4|89242.7|89313.7|89237.8|22
1642126770000|2022-01-14 02:19:30|89317.9|89237.7|89318.3|89238.2|89318.3|89240.4|89314|89237.3|14
1642126780000|2022-01-14 02:19:40|89317.8|89238.3|89316|89240.4|89320.2|89251|89301|89237.4|17
1642126790000|2022-01-14 02:19:50|89316.1|89240.5|89314.5|89239.6|89318.1|89251.7|89301.4|89239.6|27
1642126800000|2022-01-14 02:20:00|89314.3|89239.9|89318.9|89246.5|89326.9|89257.5|89299|89237.9|38
1642126810000|2022-01-14 02:20:10|89319.1|89246.1|89321.1|89244.4|89321.1|89257.7|89307.7|89244.4|31
1642126820000|2022-01-14 02:20:20|89317.2|89246.9|89319.8|89245.8|89321.6|89257.3|89307.3|89245.1|17
1642126830000|2022-01-14 02:20:30|89316.1|89245.6|89319.3|89248.1|89324.3|89258.5|89308.2|89243.9|16
1642126840000|2022-01-14 02:20:40|89319.1|89247.7|89318.3|89244.8|89323.6|89259.2|89306.4|89244.8|25
1642126850000|2022-01-14 02:20:50|89320.2|89243.4|89319.8|89249.5|89328|89261.7|89305.8|89240|41
1642126860000|2022-01-14 02:21:00|89320.3|89248.6|89326.7|89239.6|89326.7|89256.8|89304.4|89239.6|34
1642126870000|2022-01-14 02:21:10|89326.5|89239.7|89320.6|89243.6|89326.5|89245.3|89319.1|89239.7|25
1642126880000|2022-01-14 02:21:20|89318.7|89245.6|89320.5|89245.8|89323.4|89246.6|89318.7|89242.6|25
1642126890000|2022-01-14 02:21:30|89321.3|89245.3|89325.5|89246.6|89327.7|89261.6|89311|89242.1|34
1642126900000|2022-01-14 02:21:40|89323.5|89248.6|89324.3|89246.9|89330.3|89250|89323|89242.7|30
1642126910000|2022-01-14 02:21:50|89324.4|89247|89321.2|89244.4|89332|89248.7|89318.2|89237.9|38
1642126920000|2022-01-14 02:22:00|89320.8|89247.1|89322.7|89245.3|89325.1|89250.6|89320.8|89241|28
1642126930000|2022-01-14 02:22:10|89323|89244.4|89319.8|89243.6|89325.1|89246.5|89319.4|89242.3|41
1642126940000|2022-01-14 02:22:20|89321.5|89242|89322.8|89244.6|89324.4|89245.9|89319.7|89240.8|21
1642126950000|2022-01-14 02:22:30|89322.3|89244.9|89328.8|89247.9|89329.6|89249.2|89320.5|89243.2|31
1642126960000|2022-01-14 02:22:40|89329.2|89247.6|89316.1|89238.8|89332.1|89257.3|89302.3|89236.8|46
1642126970000|2022-01-14 02:22:50|89317|89236.9|89316.8|89241.3|89321|89252.8|89302.8|89236.9|25
1642126980000|2022-01-14 02:23:00|89314.6|89243.4|89319.6|89240|89319.9|89253.3|89301.5|89239.6|34
1642126990000|2022-01-14 02:23:10|89321.4|89238.4|89320.5|89234.7|89321.4|89241.9|89317.3|89234.7|31
1642127000000|2022-01-14 02:23:20|89323.3|89229|89322.6|89239.7|89323.3|89247.7|89317.2|89229|31
1642127010000|2022-01-14 02:23:30|89325.1|89235.7|89332.3|89282.3|89335.9|89285.9|89317.7|89235.1|33
1642127020000|2022-01-14 02:23:40|89331.7|89281.7|89333.1|89283.1|89345.7|89285.3|89331.7|89267.1|29
1642127030000|2022-01-14 02:23:50|89343.3|89272.4|89339.2|89289.2|89343.3|89290|89333.4|89272.4|38
1642127040000|2022-01-14 02:24:00|89339.1|89289.1|89339.9|89289.9|89349.7|89290.1|89337.5|89275.9|31
1642127050000|2022-01-14 02:24:10|89340.1|89290.1|89337.7|89287.7|89343|89293|89337.7|89287.7|31
1642127060000|2022-01-14 02:24:20|89337.8|89287.8|89337.9|89287.9|89338.3|89288.3|89337.3|89287.3|17
1642127070000|2022-01-14 02:24:30|89338.6|89288.6|89337.8|89287.8|89338.9|89288.9|89337.8|89287.8|22
1642127080000|2022-01-14 02:24:40|89337.9|89287.9|89348.3|89298.3|89351|89301|89333.5|89283.5|34
1642127090000|2022-01-14 02:24:50|89348.4|89298.4|89349.9|89299.9|89349.9|89299.9|89348|89298|16
1642127100000|2022-01-14 02:25:00|89349.1|89299.1|89344.4|89294.4|89350.3|89300.3|89339.6|89289.6|36
1642127110000|2022-01-14 02:25:10|89344.9|89294.9|89344.4|89294.4|89345.5|89295.5|89343.3|89293.3|27
1642127120000|2022-01-14 02:25:20|89343.9|89293.9|89344.8|89294.8|89345.3|89295.3|89343|89293|17
1642127130000|2022-01-14 02:25:30|89344.7|89294.7|89348.9|89298.9|89353.7|89303.7|89338.2|89288.2|43
1642127140000|2022-01-14 02:25:40|89348.1|89298.1|89349.6|89299.6|89350.8|89300.8|89347.1|89297.1|36
1642127150000|2022-01-14 02:25:50|89349.5|89299.5|89355.1|89305.1|89355.6|89305.6|89349.5|89299.5|25
1642127160000|2022-01-14 02:26:00|89354.9|89304.9|89351.4|89301.4|89356.2|89306.2|89351.4|89301.4|30
1642127170000|2022-01-14 02:26:10|89352.2|89302.2|89349.8|89299.8|89352.9|89302.9|89349.8|89299.8|17
1642127180000|2022-01-14 02:26:20|89350.1|89300.1|89350.8|89300.8|89351.3|89301.3|89349.5|89299.5|9
1642127190000|2022-01-14 02:26:30|89350.4|89300.4|89349.5|89299.5|89352.4|89302.4|89349|89299|30
1642127200000|2022-01-14 02:26:40|89349.1|89299.1|89349.4|89299.4|89352.2|89302.2|89346.8|89296.8|31
1642127210000|2022-01-14 02:26:50|89350.1|89300.1|89345.6|89295.6|89353|89303|89345.6|89295.6|27
1642127220000|2022-01-14 02:27:00|89345.1|89295.1|89350.6|89300.6|89350.8|89300.8|89345.1|89295.1|32
1642127230000|2022-01-14 02:27:10|89350.2|89300.2|89345.5|89295.5|89351.1|89301.1|89343.5|89293.5|24
1642127240000|2022-01-14 02:27:20|89344.9|89294.9|89345.3|89295.3|89346.4|89296.4|89344.5|89294.5|23
1642127250000|2022-01-14 02:27:30|89345.4|89295.4|89352|89302|89355.2|89305.2|89341.4|89291.4|50
1642127260000|2022-01-14 02:27:40|89351.8|89301.8|89353.8|89303.8|89355.3|89305.3|89351.6|89301.6|22
1642127270000|2022-01-14 02:27:50|89353.4|89303.4|89352.1|89302.1|89355|89305|89351.8|89301.8|20
1642127280000|2022-01-14 02:28:00|89352.8|89302.8|89352.7|89302.7|89353.8|89303.8|89351.1|89301.1|20
1642127290000|2022-01-14 02:28:10|89352|89302|89352.3|89302.3|89355.9|89305.9|89347.6|89297.6|20
1642127300000|2022-01-14 02:28:20|89351.6|89301.6|89354.4|89304.4|89356.1|89306.1|89351.3|89301.3|22
1642127310000|2022-01-14 02:28:30|89353.9|89303.9|89353.8|89303.8|89355.8|89305.8|89353.8|89303.8|14
1642127320000|2022-01-14 02:28:40|89354.2|89304.2|89351.2|89301.2|89355.5|89305.5|89349.8|89299.8|14
1642127330000|2022-01-14 02:28:50|89351.1|89301.1|89352.5|89302.5|89355.9|89305.9|89350.8|89300.8|26
1642127340000|2022-01-14 02:29:00|89353.3|89303.3|89351.6|89301.6|89353.3|89303.3|89350|89300|20
1642127350000|2022-01-14 02:29:10|89352.4|89302.4|89356.2|89306.2|89356.6|89306.6|89351.7|89301.7|18
1642127360000|2022-01-14 02:29:20|89356.1|89306.1|89354.6|89304.6|89358|89308|89352.6|89302.6|34
1642127370000|2022-01-14 02:29:30|89354.1|89304.1|89359|89309|89359.1|89309.1|89353.9|89303.9|32
1642127380000|2022-01-14 02:29:40|89358.8|89308.8|89358.2|89308.2|89359.3|89309.3|89358|89308|17
1642127390000|2022-01-14 02:29:50|89359.1|89309.1|89354.2|89304.2|89359.6|89309.6|89354.2|89304.2|24
1642127400000|2022-01-14 02:30:00|89354.3|89304.3|89355.9|89305.9|89356.3|89306.3|89352.1|89302.1|40
1642127410000|2022-01-14 02:30:10|89356.2|89306.2|89353.6|89303.6|89356.2|89306.2|89353.3|89303.3|28
1642127420000|2022-01-14 02:30:20|89353.7|89303.7|89350|89300|89354.5|89304.5|89348.8|89298.8|37
1642127430000|2022-01-14 02:30:30|89349.9|89299.9|89351.7|89301.7|89354|89304|89349.6|89299.6|41
1642127440000|2022-01-14 02:30:40|89351.6|89301.6|89352|89302|89352.2|89302.2|89348.3|89298.3|31
1642127450000|2022-01-14 02:30:50|89353.5|89303.5|89351.7|89301.7|89353.7|89303.7|89351.7|89301.7|25
1642127460000|2022-01-14 02:31:00|89351.6|89301.6|89347.2|89297.2|89353.1|89303.1|89347|89297|29
1642127470000|2022-01-14 02:31:10|89348.2|89298.2|89342.5|89292.5|89348.2|89298.2|89342.1|89292.1|29
1642127480000|2022-01-14 02:31:20|89343.2|89293.2|89343.4|89293.4|89344.2|89294.2|89342.5|89292.5|22
1642127490000|2022-01-14 02:31:30|89343.8|89293.8|89344.6|89294.6|89344.8|89294.8|89342.8|89292.8|25
1642127500000|2022-01-14 02:31:40|89344.8|89294.8|89342.7|89292.7|89346.5|89296.5|89342.7|89292.7|31
1642127510000|2022-01-14 02:31:50|89342.9|89292.9|89343.5|89293.5|89346.1|89296.1|89342|89292|24
1642127520000|2022-01-14 02:32:00|89342.8|89292.8|89343.2|89293.2|89344.7|89294.7|89341.4|89291.4|28
1642127530000|2022-01-14 02:32:10|89343|89293|89341.9|89291.9|89346.1|89296.1|89341.2|89291.2|23
1642127540000|2022-01-14 02:32:20|89342.5|89292.5|89338.8|89288.8|89343.5|89293.5|89338.4|89288.4|30
1642127550000|2022-01-14 02:32:30|89341.5|89291.5|89337.8|89287.8|89341.5|89291.5|89337.8|89287.8|15
1642127560000|2022-01-14 02:32:40|89338.3|89288.3|89334.9|89284.9|89339.8|89289.8|89334.1|89284.1|31
1642127570000|2022-01-14 02:32:50|89334.6|89284.6|89335.2|89285.2|89337.8|89287.8|89333.3|89283.3|25
1642127580000|2022-01-14 02:33:00|89336.8|89286.8|89334|89284|89336.8|89286.8|89333.4|89283.4|16
1642127590000|2022-01-14 02:33:10|89333.4|89283.4|89334.5|89284.5|89336.1|89286.1|89333.3|89283.3|22
1642127600000|2022-01-14 02:33:20|89334.8|89284.8|89335.7|89285.7|89335.9|89285.9|89330.2|89280.2|35
1642127610000|2022-01-14 02:33:30|89336.4|89286.4|89334.1|89284.1|89336.4|89286.4|89332.1|89282.1|20
1642127620000|2022-01-14 02:33:40|89334.2|89284.2|89331.9|89281.9|89335.8|89285.8|89329.7|89279.7|23
1642127630000|2022-01-14 02:33:50|89333.1|89283.1|89330.6|89280.6|89334.3|89284.3|89330.4|89280.4|14
1642127640000|2022-01-14 02:34:00|89331|89281|89334.8|89284.8|89334.9|89284.9|89330.9|89280.9|33
1642127650000|2022-01-14 02:34:10|89335|89285|89332.6|89282.6|89335.2|89285.2|89332.4|89282.4|19
1642127660000|2022-01-14 02:34:20|89332.9|89282.9|89334.9|89284.9|89335.7|89285.7|89332.9|89282.9|29
1642127670000|2022-01-14 02:34:30|89335|89285|89335.4|89285.4|89335.9|89285.9|89334.7|89284.7|20
1642127680000|2022-01-14 02:34:40|89335.6|89285.6|89337.7|89287.7|89338.7|89288.7|89330.9|89280.9|27
1642127690000|2022-01-14 02:34:50|89338.2|89288.2|89337.6|89287.6|89339.6|89289.6|89335.6|89285.6|21
1642127700000|2022-01-14 02:35:00|89337.7|89287.7|89337.2|89287.2|89338.5|89288.5|89333.1|89283.1|32
1642127710000|2022-01-14 02:35:10|89337.1|89287.1|89337.5|89287.5|89338.2|89288.2|89336.6|89286.6|28
1642127720000|2022-01-14 02:35:20|89337.8|89287.8|89340.1|89290.1|89340.1|89290.1|89332.8|89282.8|17
1642127730000|2022-01-14 02:35:30|89339.4|89289.4|89340.5|89290.5|89340.5|89290.5|89337.1|89287.1|17
1642127740000|2022-01-14 02:35:40|89339.7|89289.7|89338.1|89288.1|89340.7|89290.7|89337.5|89287.5|40
1642127750000|2022-01-14 02:35:50|89338.4|89288.4|89340.8|89290.8|89340.9|89290.9|89337.5|89287.5|19
1642127760000|2022-01-14 02:36:00|89340.4|89290.4|89342.3|89292.3|89342.3|89292.3|89340.2|89290.2|25
1642127770000|2022-01-14 02:36:10|89342.2|89292.2|89340.9|89290.9|89342.2|89292.2|89340.7|89290.7|9
1642127780000|2022-01-14 02:36:20|89341.2|89291.2|89341.8|89291.8|89343.9|89293.9|89341.2|89291.2|20
1642127790000|2022-01-14 02:36:30|89341.1|89291.1|89341.4|89291.4|89343.1|89293.1|89336.8|89286.8|21
1642127800000|2022-01-14 02:36:40|89341.5|89291.5|89337.3|89287.3|89341.5|89291.5|89337|89287|17
1642127810000|2022-01-14 02:36:50|89337.5|89287.5|89343.2|89293.2|89346.9|89296.9|89337.5|89287.5|28
1642127820000|2022-01-14 02:37:00|89343.6|89293.6|89343.9|89293.9|89345.9|89295.9|89342.7|89292.7|28
1642127830000|2022-01-14 02:37:10|89343.7|89293.7|89341.7|89291.7|89344|89294|89341.7|89291.7|18
1642127840000|2022-01-14 02:37:20|89341.9|89291.9|89341.9|89291.9|89343.8|89293.8|89338.5|89288.5|20
1642127850000|2022-01-14 02:37:30|89341.3|89291.3|89341.2|89291.2|89343.1|89293.1|89340.9|89290.9|17
1642127860000|2022-01-14 02:37:40|89341|89291|89344.7|89294.7|89344.7|89294.7|89338|89288|14
1642127870000|2022-01-14 02:37:50|89345.6|89295.6|89343.3|89293.3|89345.6|89295.6|89343.1|89293.1|25
1642127880000|2022-01-14 02:38:00|89343.5|89293.5|89344|89294|89344.7|89294.7|89342.2|89292.2|33
1642127890000|2022-01-14 02:38:10|89343.8|89293.8|89346.2|89296.2|89346.2|89296.2|89341.9|89291.9|23
1642127900000|2022-01-14 02:38:20|89345.9|89295.9|89344.7|89294.7|89347|89297|89344.1|89294.1|26
1642127910000|2022-01-14 02:38:30|89344.6|89294.6|89345.7|89295.7|89346.7|89296.7|89344.5|89294.5|22
1642127920000|2022-01-14 02:38:40|89346.5|89296.5|89345.7|89295.7|89346.5|89296.5|89343.5|89293.5|10
1642127930000|2022-01-14 02:38:50|89346.8|89296.8|89341.8|89291.8|89346.8|89296.8|89341.5|89291.5|22
1642127940000|2022-01-14 02:39:00|89342.7|89292.7|89344.5|89294.5|89344.5|89294.5|89341.9|89291.9|13
1642127950000|2022-01-14 02:39:10|89344.6|89294.6|89347.2|89297.2|89349.1|89299.1|89343.8|89293.8|41
1642127960000|2022-01-14 02:39:20|89347.9|89297.9|89347|89297|89349.1|89299.1|89346.5|89296.5|16
1642127970000|2022-01-14 02:39:30|89346.7|89296.7|89346.6|89296.6|89347.1|89297.1|89345.6|89295.6|10
1642127980000|2022-01-14 02:39:40|89346.3|89296.3|89345.5|89295.5|89348.2|89298.2|89345.5|89295.5|8
1642127990000|2022-01-14 02:39:50|89345.3|89295.3|89347.6|89297.6|89347.6|89297.6|89345.3|89295.3|6
1642128000000|2022-01-14 02:40:00|89347.4|89297.4|89349|89299|89349.6|89299.6|89343.3|89293.3|33
1642128010000|2022-01-14 02:40:10|89349.9|89299.9|89348.7|89298.7|89349.9|89299.9|89346.6|89296.6|25
1642128020000|2022-01-14 02:40:20|89348.5|89298.5|89351.3|89301.3|89351.8|89301.8|89348.4|89298.4|30
1642128030000|2022-01-14 02:40:30|89351.4|89301.4|89350.9|89300.9|89352.1|89302.1|89350.1|89300.1|21
1642128040000|2022-01-14 02:40:40|89350.5|89300.5|89349.7|89299.7|89351|89301|89349.7|89299.7|9
1642128050000|2022-01-14 02:40:50|89350.3|89300.3|89349.3|89299.3|89350.3|89300.3|89348.5|89298.5|6
1642128060000|2022-01-14 02:41:00|89349.6|89299.6|89349.6|89299.6|89351.5|89301.5|89348.4|89298.4|19
1642128070000|2022-01-14 02:41:10|89350.6|89300.6|89347.9|89297.9|89350.6|89300.6|89346.4|89296.4|24
1642128080000|2022-01-14 02:41:20|89348.1|89298.1|89349.9|89299.9|89350.3|89300.3|89348.1|89298.1|18
1642128090000|2022-01-14 02:41:30|89349.3|89299.3|89349.3|89299.3|89349.9|89299.9|89348.3|89298.3|21
1642128100000|2022-01-14 02:41:40|89349.5|89299.5|89347.6|89297.6|89351|89301|89347.1|89297.1|14
1642128110000|2022-01-14 02:41:50|89349.5|89299.5|89330.6|89259.9|89349.5|89299.5|89321.1|89257.1|22
1642128120000|2022-01-14 02:42:00|89332|89257.7|89319.4|89269.4|89332.5|89272.9|89319.4|89256.8|34
1642128130000|2022-01-14 02:42:10|89318.6|89268.6|89317.9|89267.9|89319.8|89269.8|89317.9|89267.9|7
1642128140000|2022-01-14 02:42:20|89328.5|89257.9|89317.6|89267.6|89328.5|89268.9|89316.9|89257.9|21
1642128150000|2022-01-14 02:42:30|89317.3|89267.3|89316.8|89266.8|89318|89268|89316.8|89266.8|11
1642128160000|2022-01-14 02:42:40|89317.1|89267.1|89317.5|89267.5|89318|89268|89317.1|89267.1|16
1642128170000|2022-01-14 02:42:50|89317.3|89267.3|89329.4|89255.1|89329.4|89267.8|89316.9|89255.1|17
1642128180000|2022-01-14 02:43:00|89329.6|89254.6|89326.7|89256|89329.6|89267.8|89316.5|89254.6|19
1642128190000|2022-01-14 02:43:10|89328.5|89254.5|89318.2|89268.2|89328.5|89268.2|89317.5|89254.5|17
1642128200000|2022-01-14 02:43:20|89317.9|89267.9|89316.7|89266.7|89318.5|89268.5|89316.7|89266.7|19
1642128210000|2022-01-14 02:43:30|89317.7|89267.7|89318.1|89268.1|89318.9|89268.9|89317.3|89267.3|13
1642128220000|2022-01-14 02:43:40|89317.8|89267.8|89316.2|89266.2|89318.4|89268.4|89315.9|89265.9|23
1642128230000|2022-01-14 02:43:50|89315.6|89265.6|89317.3|89267.3|89327.4|89269.2|89315.6|89256.3|26
1642128240000|2022-01-14 02:44:00|89317.8|89267.8|89326.7|89253.8|89328|89268.2|89315.6|89253.5|26
1642128250000|2022-01-14 02:44:10|89315.2|89265.2|89316.5|89266.5|89319.7|89269.7|89315.2|89265.2|14
1642128260000|2022-01-14 02:44:20|89316|89266|89315.7|89265.7|89318.9|89268.9|89315.2|89265.2|22
1642128270000|2022-01-14 02:44:30|89325.4|89255.4|89316.7|89266.7|89325.4|89266.9|89311.2|89251.3|29
1642128280000|2022-01-14 02:44:40|89318.1|89268.1|89312.6|89262.6|89323.5|89269.1|89311|89247.9|28
1642128290000|2022-01-14 02:44:50|89312|89262|89310.7|89260.7|89322.5|89262.2|89310.5|89250.2|22
1642128300000|2022-01-14 02:45:00|89310.8|89260.8|89305.7|89255.7|89321.1|89260.8|89305.3|89246.7|28
1642128310000|2022-01-14 02:45:10|89305.6|89255.6|89304.2|89254.2|89318.3|89258.7|89303.9|89241.9|25
1642128320000|2022-01-14 02:45:20|89304.1|89254.1|89310.2|89260.2|89314|89264|89304.1|89254.1|41
1642128330000|2022-01-14 02:45:30|89310.3|89260.3|89310.8|89260.8|89313.6|89263.6|89310.2|89260.2|17
1642128340000|2022-01-14 02:45:40|89312|89262|89309.9|89259.9|89318.1|89262|89309.7|89247.7|23
1642128350000|2022-01-14 02:45:50|89310|89260|89311.1|89261.1|89311.9|89261.9|89310|89260|16
1642128360000|2022-01-14 02:46:00|89310.8|89260.8|89305.8|89255.8|89319.1|89261.1|89305.8|89243.5|24
1642128370000|2022-01-14 02:46:10|89306.1|89256.1|89319|89242|89319|89256.5|89303.4|89241.2|25
1642128380000|2022-01-14 02:46:20|89317.4|89243.6|89317.8|89246.8|89318.7|89255.7|89304.5|89241.6|26
1642128390000|2022-01-14 02:46:30|89318.8|89245.4|89317.2|89246.1|89318.8|89258|89306.2|89245.2|28
1642128400000|2022-01-14 02:46:40|89316.8|89245.9|89318.6|89248.4|89319.9|89257.9|89307|89245.2|36
1642128410000|2022-01-14 02:46:50|89318.5|89248.3|89307.8|89257.8|89319.7|89258.5|89307.6|89246.2|21
1642128420000|2022-01-14 02:47:00|89319|89246.7|89308.1|89258.1|89319|89258.4|89307.1|89244.3|26
1642128430000|2022-01-14 02:47:10|89308.2|89258.2|89308.7|89258.7|89322.3|89258.7|89308.2|89242.5|15
1642128440000|2022-01-14 02:47:20|89320.4|89246|89320.2|89249.6|89321.3|89262.4|89309.2|89244.4|30
1642128450000|2022-01-14 02:47:30|89320|89249.3|89319.7|89249.1|89322|89259.5|89309.3|89247.8|20
1642128460000|2022-01-14 02:47:40|89309.3|89259.3|89309.2|89259.2|89321|89260.5|89309.1|89248.9|31
1642128470000|2022-01-14 02:47:50|89319.9|89248.1|89311.2|89261.2|89320.6|89263.2|89309.2|89248.1|22
1642128480000|2022-01-14 02:48:00|89311.1|89261.1|89324.7|89248.4|89324.7|89262.4|89311.1|89248.4|22
1642128490000|2022-01-14 02:48:10|89325|89248.1|89326.2|89251.3|89326.6|89265|89314.4|89247.9|14
1642128500000|2022-01-14 02:48:20|89328|89251|89328.8|89244.8|89329.2|89251|89327.5|89244.6|9
1642128510000|2022-01-14 02:48:30|89328.9|89245.3|89315.6|89265.6|89328.9|89268|89313.6|89245.3|10
1642128520000|2022-01-14 02:48:40|89316.1|89266.1|89314.9|89264.9|89316.9|89266.9|89314.7|89264.7|14
1642128530000|2022-01-14 02:48:50|89315.2|89265.2|89323.4|89252|89323.4|89267.5|89312.9|89252|23
1642128540000|2022-01-14 02:49:00|89323.8|89251.9|89311|89261|89325.4|89264.4|89309.8|89240.8|26
1642128550000|2022-01-14 02:49:10|89321.4|89250|89310|89260|89322.7|89261.9|89310|89248.1|23
1642128560000|2022-01-14 02:49:20|89310.4|89260.4|89321.4|89249.2|89322|89260.7|89309.8|89249.2|20
1642128570000|2022-01-14 02:49:30|89321.6|89249|89311.5|89261.5|89321.7|89261.7|89309.4|89248|20
1642128580000|2022-01-14 02:49:40|89311.3|89261.3|89325.2|89247.2|89325.6|89261.7|89311.3|89246.9|8
1642128590000|2022-01-14 02:49:50|89324.5|89246.8|89319.3|89246.2|89324.9|89263.2|89311.6|89246.2|12
1642128600000|2022-01-14 02:50:00|89309.2|89259.2|89310.4|89260.4|89319.2|89261|89306.3|89243.8|27
1642128610000|2022-01-14 02:50:10|89320.1|89247.9|89318.5|89244.1|89320.7|89260.3|89309.1|89244.1|23
1642128620000|2022-01-14 02:50:20|89309.9|89259.9|89310.1|89260.1|89319.7|89260.6|89309|89244|19
1642128630000|2022-01-14 02:50:30|89309.6|89259.6|89311.3|89261.3|89319.2|89261.3|89309.1|89249|16
1642128640000|2022-01-14 02:50:40|89310.2|89260.2|89309.6|89259.6|89323.3|89260.6|89309.6|89243.6|20
1642128650000|2022-01-14 02:50:50|89308.9|89258.9|89322.2|89243.1|89322.2|89261.4|89307.3|89243.1|27
1642128660000|2022-01-14 02:51:00|89321.5|89244.3|89312.1|89262.1|89321.6|89262.1|89308.9|89244.3|16
1642128670000|2022-01-14 02:51:10|89311.7|89261.7|89311.2|89261.2|89321.4|89261.8|89310.9|89244.8|17
1642128680000|2022-01-14 02:51:20|89310.3|89260.3|89318.4|89247.7|89319.2|89260.4|89308.2|89246.7|19
1642128690000|2022-01-14 02:51:30|89318.5|89247.8|89308.2|89258.2|89320.8|89258.4|89308.2|89243.9|11
1642128700000|2022-01-14 02:51:40|89307.9|89257.9|89310.7|89260.7|89321|89260.7|89307.5|89242|25
1642128710000|2022-01-14 02:51:50|89310.8|89260.8|89317.1|89242.7|89320.3|89261|89304.6|89241.2|22
1642128720000|2022-01-14 02:52:00|89316.6|89240.5|89307.2|89257.2|89318.1|89257.2|89307.2|89238.8|11
1642128730000|2022-01-14 02:52:10|89316.5|89246.4|89318|89245|89318|89256.8|89304.7|89243.4|15
1642128740000|2022-01-14 02:52:20|89317.7|89246.3|89318.9|89244.4|89319.3|89258.4|89303.8|89244.4|19
1642128750000|2022-01-14 02:52:30|89309.8|89259.8|89322.3|89237.5|89322.5|89259.8|89307.9|89237.5|9
1642128760000|2022-01-14 02:52:40|89322.1|89237.3|89317.6|89247.1|89322.1|89257.9|89307.4|89237.3|22
1642128770000|2022-01-14 02:52:50|89306.8|89256.8|89307.8|89257.8|89317.4|89257.8|89306.8|89245.6|18
1642128780000|2022-01-14 02:53:00|89307.9|89257.9|89309.5|89259.5|89320.1|89259.9|89307.8|89243.2|17
1642128790000|2022-01-14 02:53:10|89308.8|89258.8|89310.8|89260.8|89321.6|89260.9|89308.8|89245.8|15
1642128800000|2022-01-14 02:53:20|89320.8|89244.4|89322.4|89249.1|89322.4|89249.1|89318.4|89244.4|12
1642128810000|2022-01-14 02:53:30|89311.8|89261.8|89307.4|89257.4|89319.3|89261.8|89307.4|89244.9|19
1642128820000|2022-01-14 02:53:40|89317.4|89247.3|89303.5|89253.5|89320.8|89258.4|89303.5|89243|22
1642128830000|2022-01-14 02:53:50|89303.8|89253.8|89314.9|89239.2|89314.9|89253.8|89302.4|89239.2|17
1642128840000|2022-01-14 02:54:00|89303.2|89253.2|89316.5|89237.1|89316.5|89253.4|89302.8|89237.1|17
1642128850000|2022-01-14 02:54:10|89316.3|89237.2|89313.8|89243.2|89316.3|89253.4|89303.4|89237.2|11
1642128860000|2022-01-14 02:54:20|89303.3|89253.3|89313.8|89242.7|89317.7|89253.9|89303.3|89235.2|26
1642128870000|2022-01-14 02:54:30|89314|89242.3|89300.2|89250.2|89314.9|89253.8|89299.8|89239.9|27
1642128880000|2022-01-14 02:54:40|89300.7|89250.7|89310.9|89238.5|89312.5|89253.1|89299.8|89236.3|24
1642128890000|2022-01-14 02:54:50|89310.4|89239|89306.8|89234.7|89310.8|89252.5|89295.6|89233.5|29
1642128900000|2022-01-14 02:55:00|89308|89232.7|89305.7|89233.8|89310.1|89247.2|89292.2|89226.8|36
1642128910000|2022-01-14 02:55:10|89305.8|89233.3|89288.4|89238.4|89307.4|89245.7|89288.4|89225|40
1642128920000|2022-01-14 02:55:20|89288.7|89238.7|89284.5|89234.5|89300.4|89240.8|89283.7|89222.2|39
1642128930000|2022-01-14 02:55:30|89284.4|89234.4|89294|89223.5|89295.5|89235.8|89282.5|89220.6|48
1642128940000|2022-01-14 02:55:40|89284.3|89234.3|89282.1|89232.1|89287.7|89237.7|89281.8|89231.8|42
1642128950000|2022-01-14 02:55:50|89282.2|89232.2|89282.3|89232.3|89285.9|89235.9|89280.5|89230.5|40
1642128960000|2022-01-14 02:56:00|89282.4|89232.4|89278.9|89228.9|89293.8|89236.2|89278.9|89223.4|42
1642128970000|2022-01-14 02:56:10|89280.6|89230.6|89283.4|89233.4|89284.9|89234.9|89278.3|89228.3|41
1642128980000|2022-01-14 02:56:20|89282.2|89232.2|89283.1|89233.1|89285.5|89235.5|89281.4|89231.4|45
1642128990000|2022-01-14 02:56:30|89283.2|89233.2|89281.2|89231.2|89283.2|89233.2|89279.7|89229.7|52
1642129000000|2022-01-14 02:56:40|89281.1|89231.1|89281.3|89231.3|89283.7|89233.7|89280.7|89230.7|34
1642129010000|2022-01-14 02:56:50|89282.9|89232.9|89281.3|89231.3|89283.1|89233.1|89278.3|89228.3|28
1642129020000|2022-01-14 02:57:00|89281.6|89231.6|89282.4|89232.4|89283.2|89233.2|89279.7|89229.7|26
1642129030000|2022-01-14 02:57:10|89282.5|89232.5|89281.3|89231.3|89283.7|89233.7|89280.7|89230.7|33
1642129040000|2022-01-14 02:57:20|89281.1|89231.1|89280.4|89230.4|89282.2|89232.2|89278|89228|37
1642129050000|2022-01-14 02:57:30|89280.3|89230.3|89281.3|89231.3|89281.5|89231.5|89277.9|89227.9|28
1642129060000|2022-01-14 02:57:40|89281.2|89231.2|89287.1|89237.1|89293.5|89243.5|89281|89231|38
1642129070000|2022-01-14 02:57:50|89287.2|89237.2|89284.6|89234.6|89287.3|89237.3|89283.4|89233.4|35
1642129080000|2022-01-14 02:58:00|89284.5|89234.5|89282.8|89232.8|89286|89236|89281.7|89231.7|45
1642129090000|2022-01-14 02:58:10|89282.7|89232.7|89277.4|89227.4|89282.7|89232.7|89276.2|89226.2|43
1642129100000|2022-01-14 02:58:20|89276.8|89226.8|89273.8|89223.8|89277.8|89227.8|89269.9|89219.9|36
1642129110000|2022-01-14 02:58:30|89273.9|89223.9|89276.2|89226.2|89276.2|89226.2|89273.1|89223.1|24
1642129120000|2022-01-14 02:58:40|89276.6|89226.6|89278.1|89228.1|89280.2|89230.2|89276.3|89226.3|37
1642129130000|2022-01-14 02:58:50|89277.8|89227.8|89277.5|89227.5|89278.4|89228.4|89277.4|89227.4|27
1642129140000|2022-01-14 02:59:00|89277.4|89227.4|89275.2|89225.2|89277.8|89227.8|89273.1|89223.1|27
1642129150000|2022-01-14 02:59:10|89275.3|89225.3|89279.2|89229.2|89285.7|89235.7|89275.3|89225.3|45
1642129160000|2022-01-14 02:59:20|89278.5|89228.5|89277.7|89227.7|89278.8|89228.8|89277.7|89227.7|30
1642129170000|2022-01-14 02:59:30|89277.6|89227.6|89277.8|89227.8|89281.2|89231.2|89277.6|89227.6|39
1642129180000|2022-01-14 02:59:40|89277.9|89227.9|89275.8|89225.8|89279.2|89229.2|89275.8|89225.8|45
1642129190000|2022-01-14 02:59:50|89275.3|89225.3|89276.4|89226.4|89277.9|89227.9|89275.3|89225.3|46
1642129200000|2022-01-14 03:00:00|89276.3|89226.3|89274.8|89224.8|89277.6|89227.6|89274.7|89224.7|31
1642129210000|2022-01-14 03:00:10|89275.2|89225.2|89281.3|89231.3|89281.9|89231.9|89275.2|89225.2|42
1642129220000|2022-01-14 03:00:20|89281.1|89231.1|89281.1|89231.1|89281.7|89231.7|89279.6|89229.6|29
1642129230000|2022-01-14 03:00:30|89281|89231|89280.7|89230.7|89281.3|89231.3|89280.2|89230.2|11
1642129240000|2022-01-14 03:00:40|89280.6|89230.6|89279.4|89229.4|89281.2|89231.2|89279.4|89229.4|26
1642129250000|2022-01-14 03:00:50|89280.5|89230.5|89280.2|89230.2|89281.3|89231.3|89278.2|89228.2|55
1642129260000|2022-01-14 03:01:00|89280.5|89230.5|89280.3|89230.3|89281.4|89231.4|89280.2|89230.2|13
1642129270000|2022-01-14 03:01:10|89280|89230|89281.6|89231.6|89283.8|89233.8|89277.8|89227.8|45
1642129280000|2022-01-14 03:01:20|89282.9|89232.9|89284.1|89234.1|89284.3|89234.3|89281.8|89231.8|22
1642129290000|2022-01-14 03:01:30|89283.9|89233.9|89281.5|89231.5|89285|89235|89276.4|89226.4|27
1642129300000|2022-01-14 03:01:40|89275.8|89225.8|89283|89233|89284.8|89234.8|89275.8|89225.8|20
1642129310000|2022-01-14 03:01:50|89282.4|89232.4|89283.4|89233.4|89283.5|89233.5|89281.9|89231.9|15
1642129320000|2022-01-14 03:02:00|89283.5|89233.5|89281.5|89231.5|89283.7|89233.7|89280|89230|56
1642129330000|2022-01-14 03:02:10|89280.7|89230.7|89283|89233|89283.1|89233.1|89279.4|89229.4|47
1642129340000|2022-01-14 03:02:20|89283.1|89233.1|89283.3|89233.3|89283.8|89233.8|89282.5|89232.5|24
1642129350000|2022-01-14 03:02:30|89283.2|89233.2|89284.1|89234.1|89286.6|89236.6|89283.2|89233.2|36
1642129360000|2022-01-14 03:02:40|89284.2|89234.2|89286.2|89236.2|89286.6|89236.6|89284.2|89234.2|25
1642129370000|2022-01-14 03:02:50|89286.3|89236.3|89286.8|89236.8|89287.1|89237.1|89286.1|89236.1|16
1642129380000|2022-01-14 03:03:00|89286.4|89236.4|89287.1|89237.1|89288.3|89238.3|89286.3|89236.3|25
1642129390000|2022-01-14 03:03:10|89286.8|89236.8|89286.8|89236.8|89288.7|89238.7|89286.2|89236.2|29
1642129400000|2022-01-14 03:03:20|89286.3|89236.3|89285.4|89235.4|89286.5|89236.5|89285.1|89235.1|12
1642129410000|2022-01-14 03:03:30|89284.3|89234.3|89283.7|89233.7|89284.4|89234.4|89283.7|89233.7|6
1642129420000|2022-01-14 03:03:40|89284.5|89234.5|89284.8|89234.8|89287.6|89237.6|89284.5|89234.5|11
1642129430000|2022-01-14 03:03:50|89284.3|89234.3|89285.7|89235.7|89288.1|89238.1|89284.3|89234.3|25
1642129440000|2022-01-14 03:04:00|89285.8|89235.8|89283.4|89233.4|89286.5|89236.5|89278.4|89228.4|37
1642129450000|2022-01-14 03:04:10|89284|89234|89283.2|89233.2|89285|89235|89283|89233|26
1642129460000|2022-01-14 03:04:20|89283.1|89233.1|89281|89231|89283.7|89233.7|89281|89231|19
1642129470000|2022-01-14 03:04:30|89280.8|89230.8|89280.7|89230.7|89283.3|89233.3|89277.1|89227.1|19
1642129480000|2022-01-14 03:04:40|89280.5|89230.5|89281.3|89231.3|89281.9|89231.9|89279.5|89229.5|19
1642129490000|2022-01-14 03:04:50|89281.2|89231.2|89282|89232|89282.9|89232.9|89281.2|89231.2|11
1642129500000|2022-01-14 03:05:00|89282.2|89232.2|89284.6|89234.6|89284.8|89234.8|89282.2|89232.2|27
1642129510000|2022-01-14 03:05:10|89284.2|89234.2|89283.6|89233.6|89284.9|89234.9|89283.6|89233.6|10
1642129520000|2022-01-14 03:05:20|89284.5|89234.5|89284.2|89234.2|89286.1|89236.1|89284.1|89234.1|14
1642129530000|2022-01-14 03:05:30|89284.4|89234.4|89284.1|89234.1|89285.9|89235.9|89284.1|89234.1|11
1642129540000|2022-01-14 03:05:40|89283.9|89233.9|89284|89234|89285.4|89235.4|89283.9|89233.9|9
1642129550000|2022-01-14 03:05:50|89283.9|89233.9|89280.3|89230.3|89285|89235|89278|89228|33
1642129560000|2022-01-14 03:06:00|89280.1|89230.1|89279.7|89229.7|89282.3|89232.3|89279.1|89229.1|21
1642129570000|2022-01-14 03:06:10|89280.9|89230.9|89280.9|89230.9|89281.9|89231.9|89279.2|89229.2|27
1642129580000|2022-01-14 03:06:20|89281|89231|89278.6|89228.6|89281.3|89231.3|89277.3|89227.3|30
1642129590000|2022-01-14 03:06:30|89280.8|89230.8|89277.4|89227.4|89280.8|89230.8|89273.6|89223.6|26
1642129600000|2022-01-14 03:06:40|89277.8|89227.8|89276.7|89226.7|89278.1|89228.1|89276.1|89226.1|14
1642129610000|2022-01-14 03:06:50|89276.8|89226.8|89277.5|89227.5|89278.6|89228.6|89276.5|89226.5|17
1642129620000|2022-01-14 03:07:00|89276.9|89226.9|89277.3|89227.3|89277.6|89227.6|89276.5|89226.5|21
1642129630000|2022-01-14 03:07:10|89276.9|89226.9|89281|89231|89281|89231|89276.8|89226.8|33
1642129640000|2022-01-14 03:07:20|89280.6|89230.6|89280.3|89230.3|89282|89232|89279.7|89229.7|31
1642129650000|2022-01-14 03:07:30|89280.8|89230.8|89279.3|89229.3|89280.9|89230.9|89278.7|89228.7|24
1642129660000|2022-01-14 03:07:40|89279|89229|89279.2|89229.2|89280.1|89230.1|89278.2|89228.2|11
1642129670000|2022-01-14 03:07:50|89279.4|89229.4|89281.2|89231.2|89281.2|89231.2|89279.4|89229.4|23
1642129680000|2022-01-14 03:08:00|89279.7|89229.7|89279.1|89229.1|89281.2|89231.2|89278.9|89228.9|21
1642129690000|2022-01-14 03:08:10|89278.5|89228.5|89277.6|89227.6|89282.1|89232.1|89277.6|89227.6|17
1642129700000|2022-01-14 03:08:20|89277.5|89227.5|89283.7|89233.7|89283.7|89233.7|89277.5|89227.5|28
1642129710000|2022-01-14 03:08:30|89283.5|89233.5|89283.4|89233.4|89284.4|89234.4|89281.7|89231.7|18
1642129720000|2022-01-14 03:08:40|89283.9|89233.9|89283.7|89233.7|89284.3|89234.3|89282.9|89232.9|16
1642129730000|2022-01-14 03:08:50|89283.4|89233.4|89284.1|89234.1|89284.3|89234.3|89280.1|89230.1|15
1642129740000|2022-01-14 03:09:00|89285|89235|89286.5|89236.5|89286.5|89236.5|89283.8|89233.8|27
1642129750000|2022-01-14 03:09:10|89285.6|89235.6|89286.5|89236.5|89287.6|89237.6|89284.9|89234.9|22
1642129760000|2022-01-14 03:09:20|89286.7|89236.7|89286.6|89236.6|89289.9|89239.9|89286.6|89236.6|31
1642129770000|2022-01-14 03:09:30|89286.3|89236.3|89285.7|89235.7|89288.2|89238.2|89283|89233|20
1642129780000|2022-01-14 03:09:40|89285.9|89235.9|89285.1|89235.1|89287.4|89237.4|89284.7|89234.7|24
1642129790000|2022-01-14 03:09:50|89285.8|89235.8|89285.1|89235.1|89285.9|89235.9|89285|89235|10
1642129800000|2022-01-14 03:10:00|89284.8|89234.8|89285.6|89235.6|89286.1|89236.1|89284.1|89234.1|16
1642129810000|2022-01-14 03:10:10|89285.1|89235.1|89284.7|89234.7|89285.8|89235.8|89283.4|89233.4|26
1642129820000|2022-01-14 03:10:20|89284.8|89234.8|89285|89235|89285.5|89235.5|89283.9|89233.9|15
1642129830000|2022-01-14 03:10:30|89284.8|89234.8|89283.1|89233.1|89284.8|89234.8|89281.6|89231.6|23
1642129840000|2022-01-14 03:10:40|89282.2|89232.2|89281.7|89231.7|89282.5|89232.5|89280.6|89230.6|18
1642129850000|2022-01-14 03:10:50|89281.5|89231.5|89276.2|89226.2|89282.3|89232.3|89274|89224|41
1642129860000|2022-01-14 03:11:00|89275.6|89225.6|89270.3|89220.3|89275.6|89225.6|89264.1|89214.1|35
1642129870000|2022-01-14 03:11:10|89270.1|89220.1|89272.1|89222.1|89272.5|89222.5|89270.1|89220.1|18
1642129880000|2022-01-14 03:11:20|89271|89221|89270.8|89220.8|89271|89221|89270.7|89220.7|3
1642129890000|2022-01-14 03:11:30|89270.3|89220.3|89267.3|89217.3|89270.9|89220.9|89265.2|89215.2|28
1642129900000|2022-01-14 03:11:40|89268|89218|89267|89217|89269.6|89219.6|89267|89217|20
1642129910000|2022-01-14 03:11:50|89267.3|89217.3|89266.5|89216.5|89276.7|89217.5|89266.1|89206.7|20
1642129920000|2022-01-14 03:12:00|89266.4|89216.4|89265.8|89215.8|89267.5|89217.5|89265.5|89215.5|17
1642129930000|2022-01-14 03:12:10|89265.5|89215.5|89267.4|89217.4|89269.1|89219.1|89264.9|89214.9|16
1642129940000|2022-01-14 03:12:20|89266.1|89216.1|89266|89216|89270|89220|89264.9|89214.9|20
1642129950000|2022-01-14 03:12:30|89265.7|89215.7|89264.5|89214.5|89267|89217|89264|89214|39
1642129960000|2022-01-14 03:12:40|89274.9|89203.9|89264|89214|89277.2|89216.1|89264|89199.7|31
1642129970000|2022-01-14 03:12:50|89265.5|89215.5|89274.9|89203.8|89276.5|89216.7|89264.5|89203.1|18
1642129980000|2022-01-14 03:13:00|89264.7|89214.7|89265.6|89215.6|89265.8|89215.8|89264.3|89214.3|20
1642129990000|2022-01-14 03:13:10|89265.1|89215.1|89277.3|89204|89277.3|89216.3|89265.1|89204|13
1642130000000|2022-01-14 03:13:20|89266.5|89204.1|89260.9|89210.9|89266.9|89216.9|89260.7|89204.1|26
1642130010000|2022-01-14 03:13:30|89260.5|89210.5|89261.6|89211.6|89270.9|89212.1|89260|89200.4|31
1642130020000|2022-01-14 03:13:40|89272.4|89199.7|89275|89199.3|89275|89212.1|89261.1|89198.8|15
1642130030000|2022-01-14 03:13:50|89273.1|89197.9|89274.6|89198.3|89274.6|89212.5|89260.5|89197.9|22
1642130040000|2022-01-14 03:14:00|89273.6|89200.3|89277.6|89193.9|89277.7|89200.3|89273.4|89193.9|21
1642130050000|2022-01-14 03:14:10|89277.7|89193.8|89272.2|89199.9|89278|89214.3|89263.3|89193.8|18
1642130060000|2022-01-14 03:14:20|89272.4|89200.7|89273|89198|89274.2|89213.6|89262.7|89198|42
1642130070000|2022-01-14 03:14:30|89273.5|89197.4|89273.9|89199.3|89275.6|89211.1|89261.1|89196.6|13
1642130080000|2022-01-14 03:14:40|89273.7|89199.8|89263.2|89213.2|89274.3|89216|89263.2|89197.8|20
1642130090000|2022-01-14 03:14:50|89263.3|89213.3|89265.2|89215.2|89275.9|89215.8|89263.3|89202.4|20
1642130100000|2022-01-14 03:15:00|89265.1|89215.1|89264.7|89214.7|89274.4|89216.8|89263.2|89203.6|21
1642130110000|2022-01-14 03:15:10|89265.1|89215.1|89262.7|89212.7|89274.5|89215.1|89260.6|89199.6|17
1642130120000|2022-01-14 03:15:20|89262.6|89212.6|89261.3|89211.3|89273|89212.7|89259.9|89199.2|28
1642130130000|2022-01-14 03:15:30|89261.7|89211.7|89271.6|89200.3|89272|89212.3|89259.6|89200.3|32
1642130140000|2022-01-14 03:15:40|89261.2|89211.2|89263|89213|89270.7|89213.3|89260.3|89200.7|40
1642130150000|2022-01-14 03:15:50|89262.9|89212.9|89261.4|89211.4|89262.9|89212.9|89259.7|89209.7|19
1642130160000|2022-01-14 03:16:00|89261.1|89211.1|89256.3|89179.9|89268.4|89211.5|89243.7|89179.9|40
1642130170000|2022-01-14 03:16:10|89258.4|89176.6|89257.8|89178.7|89258.8|89194.3|89244.3|89175.7|41
1642130180000|2022-01-14 03:16:20|89254.5|89180.7|89252.9|89180.2|89255.1|89195.3|89243.8|89174.3|34
1642130190000|2022-01-14 03:16:30|89253.9|89183.2|89250.3|89200.3|89258.3|89203.4|89243.9|89175.5|35
1642130200000|2022-01-14 03:16:40|89258.3|89177.3|89260.1|89173.9|89260.5|89203.7|89250.2|89173.5|16
1642130210000|2022-01-14 03:16:50|89259.5|89175.4|89246.8|89196.8|89260.5|89196.8|89246.8|89174.1|13
1642130220000|2022-01-14 03:17:00|89246.9|89196.9|89257.1|89182|89257.6|89197|89244.3|89182|19
1642130230000|2022-01-14 03:17:10|89245.6|89195.6|89247.2|89197.2|89248|89198|89245.4|89195.4|20
1642130240000|2022-01-14 03:17:20|89248|89198|89244.4|89194.4|89252|89198|89241.7|89181.5|41
1642130250000|2022-01-14 03:17:30|89244.2|89194.2|89252.4|89180.3|89254.2|89194.7|89242.4|89180.3|20
1642130260000|2022-01-14 03:17:40|89252.7|89179.1|89242.2|89192.2|89254|89193.7|89242.1|89179|37
1642130270000|2022-01-14 03:17:50|89243|89193|89242.6|89192.6|89253.3|89195.9|89242.3|89182.1|20
1642130280000|2022-01-14 03:18:00|89243.2|89193.2|89245.1|89195.1|89246.3|89196.3|89243.2|89193.2|17
1642130290000|2022-01-14 03:18:10|89244.7|89194.7|89244|89194|89253.9|89194.7|89242.5|89183.2|16
1642130300000|2022-01-14 03:18:20|89253.5|89183.5|89254.5|89183.9|89254.5|89195.8|89244.2|89183.5|11
1642130310000|2022-01-14 03:18:30|89257.4|89182.5|89246.4|89196.4|89257.4|89196.5|89243.8|89182.5|20
1642130320000|2022-01-14 03:18:40|89246|89196|89241.4|89191.4|89253.9|89196.4|89241.4|89180.9|19
1642130330000|2022-01-14 03:18:50|89241.7|89191.7|89253|89178.8|89255.7|89191.7|89241|89176.4|17
1642130340000|2022-01-14 03:19:00|89252.7|89179.3|89242.7|89192.7|89253.9|89194.6|89242.2|89179.3|29
1642130350000|2022-01-14 03:19:10|89252.7|89181.8|89243.1|89193.1|89254.8|89193.6|89243.1|89176.7|11
1642130360000|2022-01-14 03:19:20|89241.5|89191.5|89241.8|89191.8|89253|89193.6|89240.8|89180.8|29
1642130370000|2022-01-14 03:19:30|89241.4|89191.4|89240.6|89190.6|89252.4|89194.3|89240.5|89178.3|20
1642130380000|2022-01-14 03:19:40|89241.4|89191.4|89251|89172.7|89251.7|89194.5|89239.6|89172.7|26
1642130390000|2022-01-14 03:19:50|89250.8|89175.5|89238.5|89188.5|89250.8|89191.3|89237.9|89175.5|36
1642130400000|2022-01-14 03:20:00|89237.9|89187.9|89233.9|89183.9|89246.5|89190.3|89233.9|89174.2|40
1642130410000|2022-01-14 03:20:10|89233.2|89183.2|89236.4|89186.4|89244.3|89187.1|89232.1|89170.9|30
1642130420000|2022-01-14 03:20:20|89236.1|89186.1|89245.5|89172.3|89245.5|89186.6|89234.4|89172.2|19
1642130430000|2022-01-14 03:20:30|89245.2|89174|89234.2|89184.2|89245.3|89185.2|89232.8|89172.2|15
1642130440000|2022-01-14 03:20:40|89244.4|89172.3|89236.2|89186.2|89244.4|89186.2|89233.5|89172|22
1642130450000|2022-01-14 03:20:50|89236.3|89186.3|89234.4|89184.4|89236.7|89186.7|89233.7|89183.7|23
1642130460000|2022-01-14 03:21:00|89234.6|89184.6|89241.3|89170.4|89243.7|89185.1|89228.3|89169.1|35
1642130470000|2022-01-14 03:21:10|89233.3|89183.3|89229.1|89179.1|89241.7|89183.3|89228.9|89169|28
1642130480000|2022-01-14 03:21:20|89230.1|89180.1|89233.2|89183.2|89239.8|89184.1|89228.7|89167.8|27
1642130490000|2022-01-14 03:21:30|89233.1|89183.1|89233.2|89183.2|89244.7|89183.2|89231.4|89168.5|39
1642130500000|2022-01-14 03:21:40|89232.6|89182.6|89241.7|89191.7|89249.9|89191.7|89232.6|89167.1|36
1642130510000|2022-01-14 03:21:50|89241.4|89191.4|89240.7|89190.7|89242.3|89192.3|89238|89188|30
1642130520000|2022-01-14 03:22:00|89241.3|89191.3|89241|89191|89242.4|89192.4|89239|89189|29
1642130530000|2022-01-14 03:22:10|89239.2|89189.2|89250.9|89178.2|89251.5|89192|89239.2|89177.1|19
1642130540000|2022-01-14 03:22:20|89251.6|89177.8|89241.5|89191.5|89252.1|89193.3|89240.2|89177.4|21
1642130550000|2022-01-14 03:22:30|89242.1|89192.1|89248.6|89178.6|89251.5|89192.7|89238.7|89177.6|21
1642130560000|2022-01-14 03:22:40|89238.7|89188.7|89249.3|89176.8|89250.3|89189.5|89236.4|89175.5|17
1642130570000|2022-01-14 03:22:50|89248.4|89177.3|89238.7|89188.7|89249.2|89188.8|89236.9|89176.3|19
1642130580000|2022-01-14 03:23:00|89238.8|89188.8|89235.2|89185.2|89247.1|89188.8|89234|89172.7|28
1642130590000|2022-01-14 03:23:10|89235.4|89185.4|89236.9|89186.9|89246.2|89187|89233.9|89173.3|23
1642130600000|2022-01-14 03:23:20|89237.2|89187.2|89248.5|89165|89248.5|89187.2|89234|89165|13
1642130610000|2022-01-14 03:23:30|89246.5|89172.8|89234.2|89184.2|89248.9|89185.8|89233.7|89165.5|24
1642130620000|2022-01-14 03:23:40|89243.7|89173.7|89248.2|89177|89248.2|89189.1|89234.7|89171.9|22
1642130630000|2022-01-14 03:23:50|89249|89175.2|89249.9|89179.7|89250.1|89190.3|89238|89172.2|16
1642130640000|2022-01-14 03:24:00|89240.9|89190.9|89246|89174.1|89246|89190.9|89237.6|89174.1|29
1642130650000|2022-01-14 03:24:10|89245.9|89174|89236.8|89186.8|89247.7|89188.1|89234.1|89171.5|34
1642130660000|2022-01-14 03:24:20|89236.5|89186.5|89246.1|89168.6|89246.1|89187.1|89235.1|89168.6|28
1642130670000|2022-01-14 03:24:30|89247.3|89167.9|89237.3|89187.3|89247.3|89189.8|89236.8|89167.9|26
1642130680000|2022-01-14 03:24:40|89237.2|89187.2|89240|89190|89240.4|89190.4|89236.2|89186.2|29
1642130690000|2022-01-14 03:24:50|89239.8|89189.8|89240.7|89190.7|89240.7|89190.7|89237.7|89187.7|17
1642130700000|2022-01-14 03:25:00|89240.2|89190.2|89239.9|89189.9|89240.6|89190.6|89238.6|89188.6|24
1642130710000|2022-01-14 03:25:10|89240|89190|89242|89192|89249.7|89192.3|89238.4|89179.4|17
1642130720000|2022-01-14 03:25:20|89241.5|89191.5|89247.5|89197.5|89250.9|89197.6|89239.2|89164.3|17
1642130730000|2022-01-14 03:25:30|89247.4|89197.4|89239.7|89189.7|89249.6|89197.6|89237.6|89175.9|31
1642130740000|2022-01-14 03:25:40|89238.3|89188.3|89239.5|89189.5|89250.5|89190.1|89237.5|89178|21
1642130750000|2022-01-14 03:25:50|89240.4|89190.4|89249.4|89173.6|89249.4|89192.7|89238.8|89173.6|14
1642130760000|2022-01-14 03:26:00|89248.7|89175.9|89249.6|89177.1|89249.6|89190.5|89239.3|89175.9|13
1642130770000|2022-01-14 03:26:10|89249.3|89176.7|89247.4|89176.8|89251.2|89192|89240.5|89171.2|18
1642130780000|2022-01-14 03:26:20|89237|89187|89247.7|89174.2|89249|89190.7|89237|89173.4|29
1642130790000|2022-01-14 03:26:30|89247.6|89174.4|89235.5|89185.5|89249.3|89186.8|89233.8|89171.5|19
1642130800000|2022-01-14 03:26:40|89236.4|89186.4|89233.4|89183.4|89249.2|89189.6|89233.4|89170.9|53
1642130810000|2022-01-14 03:26:50|89243.6|89173.5|89234.8|89184.8|89245.9|89186.1|89234.6|89169|33
1642130820000|2022-01-14 03:27:00|89234.9|89184.9|89232.3|89182.3|89242.3|89185.9|89232.1|89170.2|45
1642130830000|2022-01-14 03:27:10|89232.2|89182.2|89235|89185|89237.4|89187.4|89231.6|89181.6|39
1642130840000|2022-01-14 03:27:20|89234.3|89184.3|89233|89183|89245.3|89186.7|89232.9|89167|31
1642130850000|2022-01-14 03:27:30|89232.2|89182.2|89235.9|89185.9|89238.1|89188.1|89230.4|89180.4|30
1642130860000|2022-01-14 03:27:40|89238|89188|89234.8|89184.8|89238.1|89188.1|89232|89182|16
1642130870000|2022-01-14 03:27:50|89234.9|89184.9|89234|89184|89236|89186|89232.6|89182.6|22
1642130880000|2022-01-14 03:28:00|89233.3|89183.3|89236.2|89186.2|89237.1|89187.1|89232.9|89182.9|42
1642130890000|2022-01-14 03:28:10|89237.5|89187.5|89235.9|89185.9|89238.7|89188.7|89234.5|89184.5|32
1642130900000|2022-01-14 03:28:20|89235.1|89185.1|89235.6|89185.6|89237.2|89187.2|89235.1|89185.1|26
1642130910000|2022-01-14 03:28:30|89235.4|89185.4|89239.8|89189.8|89239.8|89189.8|89234.8|89184.8|31
1642130920000|2022-01-14 03:28:40|89239.7|89189.7|89238.3|89188.3|89240.1|89190.1|89238.3|89188.3|32
1642130930000|2022-01-14 03:28:50|89238.8|89188.8|89239.4|89189.4|89239.8|89189.8|89238.5|89188.5|21
1642130940000|2022-01-14 03:29:00|89239.1|89189.1|89242|89192|89242.1|89192.1|89238.9|89188.9|28
1642130950000|2022-01-14 03:29:10|89241.9|89191.9|89241.8|89191.8|89242|89192|89241.1|89191.1|22
1642130960000|2022-01-14 03:29:20|89241.4|89191.4|89242|89192|89242.5|89192.5|89240.4|89190.4|15
1642130970000|2022-01-14 03:29:30|89241.3|89191.3|89242.3|89192.3|89242.8|89192.8|89241.3|89191.3|20
1642130980000|2022-01-14 03:29:40|89241.5|89191.5|89243|89193|89248.6|89198.6|89241.5|89191.5|23
1642130990000|2022-01-14 03:29:50|89243.7|89193.7|89245.4|89195.4|89245.5|89195.5|89242.7|89192.7|32
1642131000000|2022-01-14 03:30:00|89245.5|89195.5|89246.4|89196.4|89246.4|89196.4|89244.1|89194.1|47
1642131010000|2022-01-14 03:30:10|89246.5|89196.5|89248.2|89198.2|89249|89199|89246|89196|32
1642131020000|2022-01-14 03:30:20|89248.7|89198.7|89249.5|89199.5|89251.2|89201.2|89248.5|89198.5|24
1642131030000|2022-01-14 03:30:30|89249.1|89199.1|89248|89198|89249.6|89199.6|89247.9|89197.9|23
1642131040000|2022-01-14 03:30:40|89249|89199|89248.7|89198.7|89250.3|89200.3|89248|89198|30
1642131050000|2022-01-14 03:30:50|89247.8|89197.8|89254.9|89204.9|89264.3|89204.9|89247|89185.7|22
1642131060000|2022-01-14 03:31:00|89254.6|89204.6|89253.4|89203.4|89254.6|89204.6|89252.3|89202.3|27
1642131070000|2022-01-14 03:31:10|89253.5|89203.5|89252.8|89202.8|89254|89204|89251.2|89201.2|41
1642131080000|2022-01-14 03:31:20|89252.9|89202.9|89252.5|89202.5|89254|89204|89252.3|89202.3|16
1642131090000|2022-01-14 03:31:30|89252.6|89202.6|89254.2|89204.2|89254.4|89204.4|89252.3|89202.3|35
1642131100000|2022-01-14 03:31:40|89254|89204|89256.5|89206.5|89256.5|89206.5|89253.9|89203.9|16
1642131110000|2022-01-14 03:31:50|89256.7|89206.7|89257.4|89207.4|89258|89208|89254.9|89204.9|23
1642131120000|2022-01-14 03:32:00|89257.3|89207.3|89256.4|89206.4|89257.4|89207.4|89255.3|89205.3|21
1642131130000|2022-01-14 03:32:10|89257.1|89207.1|89254.3|89204.3|89257.1|89207.1|89254.3|89204.3|11
1642131140000|2022-01-14 03:32:20|89254.4|89204.4|89255.2|89205.2|89257.3|89207.3|89251.4|89201.4|31
1642131150000|2022-01-14 03:32:30|89254.7|89204.7|89253.1|89203.1|89257.1|89207.1|89250.1|89200.1|28
1642131160000|2022-01-14 03:32:40|89252.5|89202.5|89256.3|89206.3|89256.5|89206.5|89251.1|89201.1|32
1642131170000|2022-01-14 03:32:50|89256.5|89206.5|89257.9|89207.9|89260.2|89210.2|89255.3|89205.3|36
1642131180000|2022-01-14 03:33:00|89257.8|89207.8|89257.8|89207.8|89258.4|89208.4|89254.2|89204.2|32
1642131190000|2022-01-14 03:33:10|89257.2|89207.2|89256.8|89206.8|89257.8|89207.8|89256|89206|27
1642131200000|2022-01-14 03:33:20|89256.9|89206.9|89255.6|89205.6|89256.9|89206.9|89255.3|89205.3|15
1642131210000|2022-01-14 03:33:30|89256.1|89206.1|89252.3|89202.3|89256.9|89206.9|89250.9|89200.9|31
1642131220000|2022-01-14 03:33:40|89252.7|89202.7|89247.2|89197.2|89253.4|89203.4|89247.2|89197.2|36
1642131230000|2022-01-14 03:33:50|89247|89197|89247.5|89197.5|89248.3|89198.3|89246.8|89196.8|24
1642131240000|2022-01-14 03:34:00|89247.3|89197.3|89252.3|89202.3|89252.3|89202.3|89247.3|89197.3|28
1642131250000|2022-01-14 03:34:10|89252.2|89202.2|89255.7|89205.7|89256.8|89206.8|89252.1|89202.1|49
1642131260000|2022-01-14 03:34:20|89256|89206|89258|89208|89258.2|89208.2|89254.7|89204.7|32
1642131270000|2022-01-14 03:34:30|89257.8|89207.8|89256.6|89206.6|89258.1|89208.1|89253.4|89203.4|35
1642131280000|2022-01-14 03:34:40|89257.4|89207.4|89257.4|89207.4|89259.3|89209.3|89257|89207|37
1642131290000|2022-01-14 03:34:50|89257.6|89207.6|89256.4|89206.4|89258.4|89208.4|89255.1|89205.1|34
1642131300000|2022-01-14 03:35:00|89256.7|89206.7|89260.6|89210.6|89260.6|89210.6|89256.1|89206.1|37
1642131310000|2022-01-14 03:35:10|89259.9|89209.9|89262.2|89212.2|89262.4|89212.4|89258.7|89208.7|29
1642131320000|2022-01-14 03:35:20|89262.4|89212.4|89264.6|89214.6|89265.2|89215.2|89260.9|89210.9|36
1642131330000|2022-01-14 03:35:30|89264.2|89214.2|89265.9|89215.9|89266.4|89216.4|89264.2|89214.2|28
1642131340000|2022-01-14 03:35:40|89266.2|89216.2|89265.9|89215.9|89266.7|89216.7|89265.5|89215.5|21
1642131350000|2022-01-14 03:35:50|89265.6|89215.6|89266.5|89216.5|89266.7|89216.7|89265.6|89215.6|16
1642131360000|2022-01-14 03:36:00|89266.4|89216.4|89266|89216|89267.3|89217.3|89265.8|89215.8|28
1642131370000|2022-01-14 03:36:10|89265.4|89215.4|89265.4|89215.4|89267.9|89217.9|89265.4|89215.4|8
1642131380000|2022-01-14 03:36:20|89266.2|89216.2|89263.7|89213.7|89274.7|89216.9|89263.3|89202.8|23
1642131390000|2022-01-14 03:36:30|89263.9|89213.9|89263.4|89213.4|89273.3|89213.9|89262.5|89201.7|30
1642131400000|2022-01-14 03:36:40|89263.3|89213.3|89261.8|89211.8|89263.8|89213.8|89259.9|89209.9|21
1642131410000|2022-01-14 03:36:50|89262.8|89212.8|89260.6|89210.6|89262.8|89212.8|89260.3|89210.3|8
1642131420000|2022-01-14 03:37:00|89261.8|89211.8|89263.4|89213.4|89263.4|89213.4|89261.1|89211.1|20
1642131430000|2022-01-14 03:37:10|89263.2|89213.2|89264.4|89214.4|89265.5|89215.5|89263.2|89213.2|16
1642131440000|2022-01-14 03:37:20|89264.7|89214.7|89264.7|89214.7|89266.3|89216.3|89264.6|89214.6|20
1642131450000|2022-01-14 03:37:30|89264.5|89214.5|89267.6|89217.6|89267.6|89217.6|89264.3|89214.3|17
1642131460000|2022-01-14 03:37:40|89267.5|89217.5|89265.2|89215.2|89267.5|89217.5|89265.1|89215.1|16
1642131470000|2022-01-14 03:37:50|89265.1|89215.1|89262.6|89212.6|89265.4|89215.4|89262.5|89212.5|17
1642131480000|2022-01-14 03:38:00|89262.4|89212.4|89259.2|89209.2|89263.9|89213.9|89256.9|89206.9|27
1642131490000|2022-01-14 03:38:10|89259|89209|89260|89210|89260.5|89210.5|89258.6|89208.6|25
1642131500000|2022-01-14 03:38:20|89259.4|89209.4|89259.3|89209.3|89259.9|89209.9|89258.4|89208.4|29
1642131510000|2022-01-14 03:38:30|89259.4|89209.4|89259.4|89209.4|89259.6|89209.6|89257.8|89207.8|19
1642131520000|2022-01-14 03:38:40|89258.1|89208.1|89253.7|89203.7|89259.2|89209.2|89251.6|89201.6|29
1642131530000|2022-01-14 03:38:50|89253.4|89203.4|89253.9|89203.9|89253.9|89203.9|89251.6|89201.6|28
1642131540000|2022-01-14 03:39:00|89253.8|89203.8|89254.3|89204.3|89254.6|89204.6|89253.5|89203.5|25
1642131550000|2022-01-14 03:39:10|89254.1|89204.1|89253.5|89203.5|89254.6|89204.6|89253.5|89203.5|12
1642131560000|2022-01-14 03:39:20|89253.6|89203.6|89255|89205|89256.5|89206.5|89253.6|89203.6|22
1642131570000|2022-01-14 03:39:30|89254.5|89204.5|89252.7|89202.7|89255.8|89205.8|89252.2|89202.2|27
1642131580000|2022-01-14 03:39:40|89252.8|89202.8|89252.9|89202.9|89253.9|89203.9|89252.7|89202.7|20
1642131590000|2022-01-14 03:39:50|89253|89203|89249.6|89199.6|89253|89203|89249.2|89199.2|15
1642131600000|2022-01-14 03:40:00|89249.1|89199.1|89248.6|89198.6|89249.7|89199.7|89248.6|89198.6|17
1642131610000|2022-01-14 03:40:10|89249.3|89199.3|89249.1|89199.1|89249.5|89199.5|89248.7|89198.7|21
1642131620000|2022-01-14 03:40:20|89249.4|89199.4|89248.6|89198.6|89249.6|89199.6|89248.3|89198.3|22
1642131630000|2022-01-14 03:40:30|89248.7|89198.7|89248.7|89198.7|89249.6|89199.6|89247.6|89197.6|17
1642131640000|2022-01-14 03:40:40|89248.5|89198.5|89249.5|89199.5|89249.9|89199.9|89248|89198|8
1642131650000|2022-01-14 03:40:50|89249.6|89199.6|89249.5|89199.5|89250|89200|89249|89199|10
1642131660000|2022-01-14 03:41:00|89249.7|89199.7|89248.7|89198.7|89249.8|89199.8|89247.8|89197.8|14
1642131670000|2022-01-14 03:41:10|89248.6|89198.6|89248.7|89198.7|89248.8|89198.8|89248.2|89198.2|12
1642131680000|2022-01-14 03:41:20|89248.8|89198.8|89252.1|89202.1|89252.1|89202.1|89247.6|89197.6|19
1642131690000|2022-01-14 03:41:30|89252|89202|89251.4|89201.4|89253.6|89203.6|89251.1|89201.1|49
1642131700000|2022-01-14 03:41:40|89250.2|89200.2|89250.8|89200.8|89253.1|89203.1|89250.2|89200.2|18
1642131710000|2022-01-14 03:41:50|89250.7|89200.7|89251.2|89201.2|89252.2|89202.2|89250.5|89200.5|24
1642131720000|2022-01-14 03:42:00|89250.5|89200.5|89250.9|89200.9|89251.1|89201.1|89250.1|89200.1|15
1642131730000|2022-01-14 03:42:10|89251.5|89201.5|89249.4|89199.4|89251.9|89201.9|89249.4|89199.4|20
1642131740000|2022-01-14 03:42:20|89249.3|89199.3|89248.1|89198.1|89249.3|89199.3|89246.5|89196.5|24
1642131750000|2022-01-14 03:42:30|89247.4|89197.4|89249.1|89199.1|89249.1|89199.1|89246.4|89196.4|20
1642131760000|2022-01-14 03:42:40|89249.4|89199.4|89250|89200|89250.1|89200.1|89249.2|89199.2|19
1642131770000|2022-01-14 03:42:50|89250.1|89200.1|89249.4|89199.4|89250.3|89200.3|89248.9|89198.9|14
1642131780000|2022-01-14 03:43:00|89249.7|89199.7|89247.1|89197.1|89249.9|89199.9|89245.2|89195.2|28
1642131790000|2022-01-14 03:43:10|89247|89197|89248.9|89198.9|89249|89199|89246.9|89196.9|33
1642131800000|2022-01-14 03:43:20|89249.2|89199.2|89250.1|89200.1|89250.1|89200.1|89247.4|89197.4|14
1642131810000|2022-01-14 03:43:30|89250|89200|89249.5|89199.5|89251|89201|89249.4|89199.4|12
1642131820000|2022-01-14 03:43:40|89249.6|89199.6|89248.8|89198.8|89250|89200|89248.6|89198.6|10
1642131830000|2022-01-14 03:43:50|89249.4|89199.4|89248.5|89198.5|89249.4|89199.4|89248.4|89198.4|25
1642131840000|2022-01-14 03:44:00|89248.4|89198.4|89242.6|89192.6|89248.8|89198.8|89242|89192|39
1642131850000|2022-01-14 03:44:10|89243.1|89193.1|89240.2|89190.2|89243.1|89193.1|89239.3|89189.3|16
1642131860000|2022-01-14 03:44:20|89240.1|89190.1|89240.3|89190.3|89240.5|89190.5|89239.9|89189.9|13
1642131870000|2022-01-14 03:44:30|89239.9|89189.9|89236.6|89186.6|89240.3|89190.3|89234.5|89184.5|28
1642131880000|2022-01-14 03:44:40|89236.2|89186.2|89235.3|89185.3|89236.2|89186.2|89232.9|89182.9|20
1642131890000|2022-01-14 03:44:50|89235.5|89185.5|89234.8|89184.8|89235.5|89185.5|89234.7|89184.7|5
1642131900000|2022-01-14 03:45:00|89232.6|89182.6|89237.2|89187.2|89237.2|89187.2|89232.5|89182.5|18
1642131910000|2022-01-14 03:45:10|89238.5|89188.5|89239.9|89189.9|89240.2|89190.2|89235.9|89185.9|37
1642131920000|2022-01-14 03:45:20|89240.6|89190.6|89237.9|89187.9|89240.6|89190.6|89237.9|89187.9|36
1642131930000|2022-01-14 03:45:30|89237.7|89187.7|89238.8|89188.8|89239.7|89189.7|89237.5|89187.5|19
1642131940000|2022-01-14 03:45:40|89238.7|89188.7|89235.2|89185.2|89238.8|89188.8|89235.2|89185.2|13
1642131950000|2022-01-14 03:45:50|89235.5|89185.5|89235.2|89185.2|89237.1|89187.1|89235.2|89185.2|12
1642131960000|2022-01-14 03:46:00|89234.7|89184.7|89232.4|89182.4|89235.1|89185.1|89232.3|89182.3|20
1642131970000|2022-01-14 03:46:10|89232.5|89182.5|89233.8|89183.8|89234.4|89184.4|89232.5|89182.5|22
1642131980000|2022-01-14 03:46:20|89234.1|89184.1|89238.9|89188.9|89238.9|89188.9|89233.7|89183.7|16
1642131990000|2022-01-14 03:46:30|89238.8|89188.8|89235.8|89185.8|89238.9|89188.9|89235.6|89185.6|13
1642132000000|2022-01-14 03:46:40|89235.9|89185.9|89236.5|89186.5|89237.4|89187.4|89235.9|89185.9|7
1642132010000|2022-01-14 03:46:50|89237.8|89187.8|89237.6|89187.6|89238|89188|89236.4|89186.4|10
1642132020000|2022-01-14 03:47:00|89237.8|89187.8|89246.2|89173|89246.2|89188.1|89236.7|89173|12
1642132030000|2022-01-14 03:47:10|89249.5|89171.6|89237.7|89187.7|89249.7|89188.3|89237.3|89170.9|9
1642132040000|2022-01-14 03:47:20|89237.9|89187.9|89238|89188|89238.4|89188.4|89237.4|89187.4|14
1642132050000|2022-01-14 03:47:30|89238.1|89188.1|89241|89191|89242.3|89192.3|89236.6|89186.6|19
1642132060000|2022-01-14 03:47:40|89240.4|89190.4|89236.2|89186.2|89251.1|89190.4|89235.1|89176.4|21
1642132070000|2022-01-14 03:47:50|89236.3|89186.3|89238.1|89188.1|89238.6|89188.6|89235.9|89185.9|21
1642132080000|2022-01-14 03:48:00|89238.4|89188.4|89238.3|89188.3|89238.8|89188.8|89237.8|89187.8|6
1642132090000|2022-01-14 03:48:10|89238.2|89188.2|89242.6|89192.6|89242.6|89192.6|89238.1|89188.1|13
1642132100000|2022-01-14 03:48:20|89250|89179.6|89242|89192|89254.3|89194.3|89242|89179.6|7
1642132110000|2022-01-14 03:48:30|89242.1|89192.1|89241.5|89191.5|89242.1|89192.1|89241.2|89191.2|8
1642132120000|2022-01-14 03:48:40|89241.7|89191.7|89242.5|89192.5|89243.8|89193.8|89241.7|89191.7|7
1642132130000|2022-01-14 03:48:50|89242.9|89192.9|89243.2|89193.2|89244.5|89194.5|89242.9|89192.9|14
1642132140000|2022-01-14 03:49:00|89243.1|89193.1|89243.7|89193.7|89244.2|89194.2|89242.7|89192.7|17
1642132150000|2022-01-14 03:49:10|89243.5|89193.5|89243.9|89193.9|89244.4|89194.4|89243.2|89193.2|24
1642132160000|2022-01-14 03:49:20|89243.8|89193.8|89242.8|89192.8|89244|89194|89242.6|89192.6|10
1642132170000|2022-01-14 03:49:30|89242.9|89192.9|89243.1|89193.1|89243.9|89193.9|89242.9|89192.9|7
1642132180000|2022-01-14 03:49:40|89241.9|89191.9|89240.8|89190.8|89242.1|89192.1|89240.4|89190.4|11
1642132190000|2022-01-14 03:49:50|89240.9|89190.9|89240.8|89190.8|89243.1|89193.1|89240.8|89190.8|11
1642132200000|2022-01-14 03:50:00|89241.1|89191.1|89239|89189|89241.8|89191.8|89239|89189|21
1642132210000|2022-01-14 03:50:10|89239.4|89189.4|89239.7|89189.7|89240.3|89190.3|89239.4|89189.4|27
1642132220000|2022-01-14 03:50:20|89239.5|89189.5|89239.8|89189.8|89240.4|89190.4|89239.5|89189.5|12
1642132230000|2022-01-14 03:50:30|89239.6|89189.6|89239.6|89189.6|89240.1|89190.1|89238.7|89188.7|28
1642132240000|2022-01-14 03:50:40|89240.3|89190.3|89248.8|89178.1|89248.8|89190.3|89238.4|89177.6|6
1642132250000|2022-01-14 03:50:50|89238.9|89188.9|89248.8|89177.4|89248.8|89188.9|89238.8|89177.4|4
1642132260000|2022-01-14 03:51:00|89250.9|89173.9|89239.2|89189.2|89250.9|89190.1|89239.2|89173.9|14
1642132270000|2022-01-14 03:51:10|89239.3|89189.3|89238.8|89188.8|89239.3|89189.3|89236.1|89186.1|11
1642132280000|2022-01-14 03:51:20|89238.1|89188.1|89239.2|89189.2|89239.4|89189.4|89238.1|89188.1|13
1642132290000|2022-01-14 03:51:30|89239.3|89189.3|89239.7|89189.7|89239.7|89189.7|89239|89189|12
1642132300000|2022-01-14 03:51:40|89243.1|89193.1|89254.9|89182.2|89255.1|89195.7|89240.8|89180.4|19
1642132310000|2022-01-14 03:51:50|89245.8|89182.9|89243.8|89193.8|89246.1|89196.1|89243.4|89182.9|13
1642132320000|2022-01-14 03:52:00|89243.7|89193.7|89243.7|89193.7|89244.4|89194.4|89243.6|89193.6|10
1642132330000|2022-01-14 03:52:10|89243.3|89193.3|89249|89199|89250|89200|89243.3|89193.3|21
1642132340000|2022-01-14 03:52:20|89249.2|89199.2|89247.3|89197.3|89249.2|89199.2|89245.9|89195.9|9
1642132350000|2022-01-14 03:52:30|89246.6|89196.6|89248.3|89198.3|89248.3|89198.3|89246.4|89196.4|9
1642132360000|2022-01-14 03:52:40|89248|89198|89247.5|89197.5|89249|89199|89246.8|89196.8|13
1642132370000|2022-01-14 03:52:50|89247.6|89197.6|89245.4|89195.4|89248.1|89198.1|89245.4|89195.4|15
1642132380000|2022-01-14 03:53:00|89245.3|89195.3|89246.4|89196.4|89247.1|89197.1|89244.8|89194.8|18
1642132390000|2022-01-14 03:53:10|89246.5|89196.5|89247.6|89197.6|89248.9|89198.9|89246.5|89196.5|21
1642132400000|2022-01-14 03:53:20|89248.2|89198.2|89246|89196|89250.1|89200.1|89246|89196|20
1642132410000|2022-01-14 03:53:30|89246.6|89196.6|89246.6|89196.6|89247.2|89197.2|89245.9|89195.9|19
1642132420000|2022-01-14 03:53:40|89246.3|89196.3|89245.5|89195.5|89246.7|89196.7|89245.4|89195.4|12
1642132430000|2022-01-14 03:53:50|89246.6|89196.6|89247.2|89197.2|89247.4|89197.4|89245.3|89195.3|19
1642132440000|2022-01-14 03:54:00|89246.5|89196.5|89247.6|89197.6|89247.8|89197.8|89246.5|89196.5|13
1642132450000|2022-01-14 03:54:10|89248.3|89198.3|89246.5|89196.5|89248.8|89198.8|89245.9|89195.9|15
1642132460000|2022-01-14 03:54:20|89248.2|89198.2|89250.2|89200.2|89250.4|89200.4|89245.2|89195.2|22
1642132470000|2022-01-14 03:54:30|89249.6|89199.6|89253.9|89203.9|89253.9|89203.9|89249.4|89199.4|44
1642132480000|2022-01-14 03:54:40|89253.3|89203.3|89249|89199|89254.4|89204.4|89249|89199|36
1642132490000|2022-01-14 03:54:50|89247.9|89197.9|89247.8|89197.8|89249.6|89199.6|89246.9|89196.9|14
1642132500000|2022-01-14 03:55:00|89248.7|89198.7|89248.2|89198.2|89248.8|89198.8|89247.8|89197.8|21
1642132510000|2022-01-14 03:55:10|89248.5|89198.5|89247.8|89197.8|89248.7|89198.7|89247.8|89197.8|7
1642132520000|2022-01-14 03:55:20|89251|89201|89253.1|89203.1|89253.6|89203.6|89249.9|89199.9|24
1642132530000|2022-01-14 03:55:30|89251.6|89201.6|89250.6|89200.6|89252.3|89202.3|89248.3|89198.3|29
1642132540000|2022-01-14 03:55:40|89250.7|89200.7|89248.4|89198.4|89254.5|89204.5|89248.4|89198.4|39
1642132550000|2022-01-14 03:55:50|89248.3|89198.3|89248|89198|89249.2|89199.2|89246.4|89196.4|15
1642132560000|2022-01-14 03:56:00|89247.9|89197.9|89247.5|89197.5|89248.5|89198.5|89246.8|89196.8|14
1642132570000|2022-01-14 03:56:10|89247.6|89197.6|89247.9|89197.9|89248.5|89198.5|89246.4|89196.4|17
1642132580000|2022-01-14 03:56:20|89247.5|89197.5|89248.5|89198.5|89249.8|89199.8|89247.2|89197.2|13
1642132590000|2022-01-14 03:56:30|89249|89199|89248.5|89198.5|89249.2|89199.2|89248|89198|7
1642132600000|2022-01-14 03:56:40|89248.8|89198.8|89250.3|89200.3|89251.4|89201.4|89248.4|89198.4|28
1642132610000|2022-01-14 03:56:50|89251.3|89201.3|89261.3|89211.3|89262.5|89212.5|89250.8|89200.8|24
1642132620000|2022-01-14 03:57:00|89261.5|89211.5|89257.6|89207.6|89272.6|89214.9|89256.8|89197.8|25
1642132630000|2022-01-14 03:57:10|89259.4|89209.4|89253.3|89203.3|89259.4|89209.4|89252|89202|23
1642132640000|2022-01-14 03:57:20|89252.1|89202.1|89254.3|89204.3|89254.3|89204.3|89252.1|89202.1|10
1642132650000|2022-01-14 03:57:30|89253.9|89203.9|89251.9|89201.9|89253.9|89203.9|89251.3|89201.3|7
1642132660000|2022-01-14 03:57:40|89251.6|89201.6|89254|89204|89254.7|89204.7|89251.5|89201.5|15
1642132670000|2022-01-14 03:57:50|89255|89205|89252.6|89202.6|89256.4|89206.4|89250|89200|44
1642132680000|2022-01-14 03:58:00|89253.1|89203.1|89251.1|89201.1|89254.8|89204.8|89250.1|89200.1|20
1642132690000|2022-01-14 03:58:10|89248.9|89198.9|89248.7|89198.7|89250.7|89200.7|89248.4|89198.4|9
1642132700000|2022-01-14 03:58:20|89250.6|89200.6|89251.5|89201.5|89252|89202|89249.4|89199.4|24
1642132710000|2022-01-14 03:58:30|89252|89202|89250.4|89200.4|89253.5|89203.5|89249.2|89199.2|23
1642132720000|2022-01-14 03:58:40|89251.3|89201.3|89249|89199|89251.3|89201.3|89248.8|89198.8|19
1642132730000|2022-01-14 03:58:50|89249.1|89199.1|89249.9|89199.9|89249.9|89199.9|89247.9|89197.9|9
1642132740000|2022-01-14 03:59:00|89250|89200|89247.2|89197.2|89250|89200|89247.2|89197.2|15
1642132750000|2022-01-14 03:59:10|89247.4|89197.4|89247.1|89197.1|89247.5|89197.5|89246.6|89196.6|15
1642132760000|2022-01-14 03:59:20|89246.7|89196.7|89248|89198|89248|89198|89245.7|89195.7|15
1642132770000|2022-01-14 03:59:30|89247.2|89197.2|89248.9|89198.9|89249.5|89199.5|89247.2|89197.2|16
1642132780000|2022-01-14 03:59:40|89248.5|89198.5|89249.6|89199.6|89250.2|89200.2|89248|89198|35
1642132790000|2022-01-14 03:59:50|89249.8|89199.8|89250|89200|89250.2|89200.2|89249|89199|19
1642132800000|2022-01-14 04:00:00|89249.6|89199.6|89249.3|89199.3|89249.6|89199.6|89249|89199|27
1642132810000|2022-01-14 04:00:10|89249.9|89199.9|89246.4|89196.4|89250.7|89200.7|89246.4|89196.4|22
1642132820000|2022-01-14 04:00:20|89246.3|89196.3|89249.3|89199.3|89249.9|89199.9|89246.3|89196.3|23
1642132830000|2022-01-14 04:00:30|89250.6|89200.6|89251.6|89201.6|89252.2|89202.2|89246.3|89196.3|23
1642132840000|2022-01-14 04:00:40|89251.4|89201.4|89252.3|89202.3|89252.3|89202.3|89250|89200|15
1642132850000|2022-01-14 04:00:50|89251.8|89201.8|89251.1|89201.1|89252.9|89202.9|89248.6|89198.6|36
1642132860000|2022-01-14 04:01:00|89251|89201|89248.3|89198.3|89251.9|89201.9|89247.2|89197.2|23
1642132870000|2022-01-14 04:01:10|89248|89198|89249.5|89199.5|89250.1|89200.1|89248|89198|13
1642132880000|2022-01-14 04:01:20|89249.7|89199.7|89252.4|89202.4|89252.5|89202.5|89249.2|89199.2|19
1642132890000|2022-01-14 04:01:30|89251.8|89201.8|89251.9|89201.9|89251.9|89201.9|89249.8|89199.8|13
1642132900000|2022-01-14 04:01:40|89251.6|89201.6|89251.3|89201.3|89252.2|89202.2|89249.8|89199.8|16
1642132910000|2022-01-14 04:01:50|89251|89201|89251.4|89201.4|89252.1|89202.1|89250.1|89200.1|18
1642132920000|2022-01-14 04:02:00|89251.5|89201.5|89251.2|89201.2|89251.8|89201.8|89250.6|89200.6|14
1642132930000|2022-01-14 04:02:10|89251.4|89201.4|89249.5|89199.5|89251.6|89201.6|89249.4|89199.4|22
1642132940000|2022-01-14 04:02:20|89249.2|89199.2|89250.8|89200.8|89260.2|89202.9|89245.7|89182.1|21
1642132950000|2022-01-14 04:02:30|89251.3|89201.3|89253|89203|89255.1|89205.1|89250.5|89200.5|32
1642132960000|2022-01-14 04:02:40|89253.8|89203.8|89251.9|89201.9|89253.8|89203.8|89251.4|89201.4|19
1642132970000|2022-01-14 04:02:50|89253.2|89203.2|89252.2|89202.2|89253.2|89203.2|89251.9|89201.9|7
1642132980000|2022-01-14 04:03:00|89252.7|89202.7|89253.1|89203.1|89253.2|89203.2|89251.2|89201.2|10
1642132990000|2022-01-14 04:03:10|89253.2|89203.2|89252.8|89202.8|89253.4|89203.4|89252.2|89202.2|25
1642133000000|2022-01-14 04:03:20|89252.4|89202.4|89252.2|89202.2|89253.8|89203.8|89251.6|89201.6|15
1642133010000|2022-01-14 04:03:30|89252.1|89202.1|89253.1|89203.1|89253.9|89203.9|89252.1|89202.1|25
1642133020000|2022-01-14 04:03:40|89252.9|89202.9|89252.7|89202.7|89255|89205|89252.7|89202.7|11
1642133030000|2022-01-14 04:03:50|89253|89203|89251.5|89201.5|89253.7|89203.7|89251.4|89201.4|14
1642133040000|2022-01-14 04:04:00|89253.2|89203.2|89248.5|89198.5|89253.7|89203.7|89248.5|89198.5|23
1642133050000|2022-01-14 04:04:10|89247.6|89197.6|89248.8|89198.8|89249.4|89199.4|89245|89195|6
1642133060000|2022-01-14 04:04:20|89249.4|89199.4|89250.2|89200.2|89250.2|89200.2|89247.9|89197.9|26
1642133070000|2022-01-14 04:04:30|89250|89200|89248.2|89198.2|89250.3|89200.3|89248.2|89198.2|20
1642133080000|2022-01-14 04:04:40|89247.5|89197.5|89249.8|89199.8|89249.8|89199.8|89247.5|89197.5|12
1642133090000|2022-01-14 04:04:50|89250.9|89200.9|89249.2|89199.2|89250.9|89200.9|89249.2|89199.2|19
1642133100000|2022-01-14 04:05:00|89249.9|89199.9|89249.2|89199.2|89250.9|89200.9|89248.6|89198.6|23
1642133110000|2022-01-14 04:05:10|89249.3|89199.3|89246.1|89196.1|89250.6|89200.6|89243|89193|25
1642133120000|2022-01-14 04:05:20|89245.9|89195.9|89247.1|89197.1|89247.4|89197.4|89245.6|89195.6|12
1642133130000|2022-01-14 04:05:30|89246.6|89196.6|89246.9|89196.9|89247.6|89197.6|89246.6|89196.6|25
1642133140000|2022-01-14 04:05:40|89247.6|89197.6|89247.2|89197.2|89247.9|89197.9|89246.8|89196.8|8
1642133150000|2022-01-14 04:05:50|89247.5|89197.5|89247.2|89197.2|89248.3|89198.3|89247.2|89197.2|9
1642133160000|2022-01-14 04:06:00|89246.6|89196.6|89252.8|89202.8|89252.9|89202.9|89246|89196|29
1642133170000|2022-01-14 04:06:10|89252.7|89202.7|89250.5|89200.5|89253|89203|89249.6|89199.6|32
1642133180000|2022-01-14 04:06:20|89250.6|89200.6|89248.7|89198.7|89250.8|89200.8|89248.7|89198.7|15
1642133190000|2022-01-14 04:06:30|89249.2|89199.2|89250.9|89200.9|89251.5|89201.5|89249.2|89199.2|24
1642133200000|2022-01-14 04:06:40|89251.9|89201.9|89251.4|89201.4|89252.2|89202.2|89250.7|89200.7|19
1642133210000|2022-01-14 04:06:50|89251.3|89201.3|89249.8|89199.8|89251.7|89201.7|89249.8|89199.8|24
1642133220000|2022-01-14 04:07:00|89250.5|89200.5|89251|89201|89251.8|89201.8|89249.9|89199.9|20
1642133230000|2022-01-14 04:07:10|89250.7|89200.7|89248.5|89198.5|89251.5|89201.5|89247.8|89197.8|30
1642133240000|2022-01-14 04:07:20|89248.2|89198.2|89251.7|89201.7|89252|89202|89248.2|89198.2|28
1642133250000|2022-01-14 04:07:30|89250.8|89200.8|89250.9|89200.9|89252.7|89202.7|89248.6|89198.6|39
1642133260000|2022-01-14 04:07:40|89251.1|89201.1|89251.2|89201.2|89252.5|89202.5|89249.7|89199.7|21
1642133270000|2022-01-14 04:07:50|89250.7|89200.7|89247|89197|89251.4|89201.4|89246.7|89196.7|26
1642133280000|2022-01-14 04:08:00|89247.2|89197.2|89247.2|89197.2|89248.5|89198.5|89246.1|89196.1|22
1642133290000|2022-01-14 04:08:10|89246.7|89196.7|89247.5|89197.5|89248.2|89198.2|89246.4|89196.4|17
1642133300000|2022-01-14 04:08:20|89246.8|89196.8|89251.2|89201.2|89252.3|89202.3|89246.8|89196.8|22
1642133310000|2022-01-14 04:08:30|89250.3|89200.3|89248.4|89198.4|89251.7|89201.7|89247.7|89197.7|23
1642133320000|2022-01-14 04:08:40|89251.1|89201.1|89250.6|89200.6|89251.9|89201.9|89249.8|89199.8|31
1642133330000|2022-01-14 04:08:50|89250.3|89200.3|89249.9|89199.9|89252|89202|89249.5|89199.5|29
1642133340000|2022-01-14 04:09:00|89250.5|89200.5|89251.1|89201.1|89252.1|89202.1|89250.5|89200.5|32
1642133350000|2022-01-14 04:09:10|89251.3|89201.3|89250.3|89200.3|89252.2|89202.2|89250.3|89200.3|29
1642133360000|2022-01-14 04:09:20|89250.9|89200.9|89262.6|89212.6|89262.6|89212.6|89250.8|89200.8|42
1642133370000|2022-01-14 04:09:30|89262.5|89212.5|89262.2|89212.2|89263.5|89213.5|89260.1|89210.1|16
1642133380000|2022-01-14 04:09:40|89261.8|89211.8|89260.8|89210.8|89263.5|89213.5|89260.8|89210.8|18
1642133390000|2022-01-14 04:09:50|89261.1|89211.1|89261.1|89211.1|89262.5|89212.5|89260.5|89210.5|18
1642133400000|2022-01-14 04:10:00|89260.1|89210.1|89260.2|89210.2|89261.7|89211.7|89257.3|89207.3|19
1642133410000|2022-01-14 04:10:10|89258.9|89208.9|89258.3|89208.3|89259.1|89209.1|89257.7|89207.7|15
1642133420000|2022-01-14 04:10:20|89259.1|89209.1|89259.3|89209.3|89259.4|89209.4|89258.4|89208.4|5
1642133430000|2022-01-14 04:10:30|89259.1|89209.1|89259.2|89209.2|89260.5|89210.5|89258.5|89208.5|12
1642133440000|2022-01-14 04:10:40|89260.1|89210.1|89260.2|89210.2|89260.3|89210.3|89258|89208|15
1642133450000|2022-01-14 04:10:50|89260.1|89210.1|89262.4|89212.4|89263.3|89213.3|89259.6|89209.6|18
1642133460000|2022-01-14 04:11:00|89262|89212|89263.8|89213.8|89263.8|89213.8|89260.4|89210.4|13
1642133470000|2022-01-14 04:11:10|89263|89213|89259.6|89209.6|89263|89213|89259.6|89209.6|12
1642133480000|2022-01-14 04:11:20|89259.2|89209.2|89261.3|89211.3|89261.7|89211.7|89259.2|89209.2|9
1642133490000|2022-01-14 04:11:30|89261|89211|89261.4|89211.4|89261.4|89211.4|89259.3|89209.3|12
1642133500000|2022-01-14 04:11:40|89261.7|89211.7|89261.4|89211.4|89261.9|89211.9|89260.2|89210.2|10
1642133510000|2022-01-14 04:11:50|89262.4|89212.4|89262.7|89212.7|89263.1|89213.1|89260.9|89210.9|15
1642133520000|2022-01-14 04:12:00|89262.4|89212.4|89263.1|89213.1|89269.8|89213.7|89260.7|89197.8|12
1642133530000|2022-01-14 04:12:10|89263.4|89213.4|89262|89212|89263.4|89213.4|89261.2|89211.2|8
1642133540000|2022-01-14 04:12:20|89261|89211|89260|89210|89263.2|89213.2|89259.5|89209.5|21
1642133550000|2022-01-14 04:12:30|89260.1|89210.1|89260.9|89210.9|89261.8|89211.8|89260|89210|10
1642133560000|2022-01-14 04:12:40|89261.2|89211.2|89259|89209|89262.1|89212.1|89259|89209|17
1642133570000|2022-01-14 04:12:50|89261.8|89211.8|89258.9|89208.9|89261.8|89211.8|89258.9|89208.9|9
1642133580000|2022-01-14 04:13:00|89258.4|89208.4|89260.4|89210.4|89260.6|89210.6|89258.4|89208.4|12
1642133590000|2022-01-14 04:13:10|89260|89210|89259.5|89209.5|89263.7|89213.7|89258.3|89208.3|25
1642133600000|2022-01-14 04:13:20|89260.9|89210.9|89271.3|89221.3|89271.3|89221.3|89260.9|89210.9|23
1642133610000|2022-01-14 04:13:30|89269.3|89219.3|89265.2|89215.2|89270.2|89220.2|89265.1|89215.1|19
1642133620000|2022-01-14 04:13:40|89264.6|89214.6|89262.8|89212.8|89266.9|89216.9|89262.2|89212.2|22
1642133630000|2022-01-14 04:13:50|89263.8|89213.8|89263.7|89213.7|89266.4|89216.4|89259.4|89209.4|15
1642133640000|2022-01-14 04:14:00|89263.4|89213.4|89263.2|89213.2|89265.7|89215.7|89262.7|89212.7|33
1642133650000|2022-01-14 04:14:10|89263.7|89213.7|89261.1|89211.1|89263.7|89213.7|89260.5|89210.5|21
1642133660000|2022-01-14 04:14:20|89260.5|89210.5|89266.1|89216.1|89267.9|89217.9|89260.5|89210.5|36
1642133670000|2022-01-14 04:14:30|89265.6|89215.6|89267.3|89217.3|89267.5|89217.5|89265.1|89215.1|25
1642133680000|2022-01-14 04:14:40|89267.8|89217.8|89267.3|89217.3|89267.8|89217.8|89265.6|89215.6|25
1642133690000|2022-01-14 04:14:50|89267|89217|89264|89214|89267|89217|89259.3|89209.3|31
1642133700000|2022-01-14 04:15:00|89262.7|89212.7|89262.8|89212.8|89266.2|89216.2|89260.1|89210.1|17
1642133710000|2022-01-14 04:15:10|89262.5|89212.5|89257.6|89207.6|89263.7|89213.7|89257.5|89207.5|21
1642133720000|2022-01-14 04:15:20|89258.7|89208.7|89258.8|89208.8|89261.7|89211.7|89256.1|89206.1|31
1642133730000|2022-01-14 04:15:30|89259.3|89209.3|89258|89208|89259.9|89209.9|89257.7|89207.7|29
1642133740000|2022-01-14 04:15:40|89257.2|89207.2|89257.8|89207.8|89257.9|89207.9|89255.8|89205.8|24
1642133750000|2022-01-14 04:15:50|89257.7|89207.7|89258.5|89208.5|89259.9|89209.9|89257.1|89207.1|20
1642133760000|2022-01-14 04:16:00|89258.7|89208.7|89256.6|89206.6|89258.7|89208.7|89256.6|89206.6|12
1642133770000|2022-01-14 04:16:10|89259|89209|89252.2|89202.2|89259.7|89209.7|89252.2|89202.2|34
1642133780000|2022-01-14 04:16:20|89252.3|89202.3|89250|89200|89254.4|89204.4|89250|89200|31
1642133790000|2022-01-14 04:16:30|89250.2|89200.2|89251.7|89201.7|89252.1|89202.1|89249.5|89199.5|13
1642133800000|2022-01-14 04:16:40|89250.9|89200.9|89251.4|89201.4|89251.4|89201.4|89250.2|89200.2|18
1642133810000|2022-01-14 04:16:50|89253.3|89203.3|89251.5|89201.5|89253.6|89203.6|89251.2|89201.2|25
1642133820000|2022-01-14 04:17:00|89251.6|89201.6|89250.7|89200.7|89252.1|89202.1|89250.7|89200.7|23
1642133830000|2022-01-14 04:17:10|89249.6|89199.6|89252.2|89202.2|89253.5|89203.5|89248.2|89198.2|12
1642133840000|2022-01-14 04:17:20|89250.9|89200.9|89252.7|89202.7|89253.2|89203.2|89250.6|89200.6|8
1642133850000|2022-01-14 04:17:30|89250.5|89200.5|89250.5|89200.5|89251|89201|89249.4|89199.4|14
1642133860000|2022-01-14 04:17:40|89249.6|89199.6|89253.5|89203.5|89254.1|89204.1|89249.1|89199.1|19
1642133870000|2022-01-14 04:17:50|89254.2|89204.2|89254.1|89204.1|89255.3|89205.3|89253.5|89203.5|15
1642133880000|2022-01-14 04:18:00|89254.9|89204.9|89249.7|89199.7|89255.2|89205.2|89248.5|89198.5|34
1642133890000|2022-01-14 04:18:10|89248.2|89198.2|89247.6|89197.6|89249.4|89199.4|89246.7|89196.7|29
1642133900000|2022-01-14 04:18:20|89247.4|89197.4|89244.1|89194.1|89248.1|89198.1|89243.4|89193.4|33
1642133910000|2022-01-14 04:18:30|89244.3|89194.3|89244|89194|89245.4|89195.4|89242.6|89192.6|21
1642133920000|2022-01-14 04:18:40|89243.6|89193.6|89240.1|89190.1|89245.5|89195.5|89239.3|89189.3|19
1642133930000|2022-01-14 04:18:50|89239.4|89189.4|89239.5|89189.5|89241.7|89191.7|89239.2|89189.2|13
1642133940000|2022-01-14 04:19:00|89239.7|89189.7|89239.8|89189.8|89240.5|89190.5|89238.6|89188.6|18
1642133950000|2022-01-14 04:19:10|89239.6|89189.6|89244.4|89194.4|89244.4|89194.4|89238.3|89188.3|22
1642133960000|2022-01-14 04:19:20|89244.5|89194.5|89244.6|89194.6|89244.7|89194.7|89243.1|89193.1|28
1642133970000|2022-01-14 04:19:30|89243.9|89193.9|89249.4|89199.4|89250.1|89200.1|89243.9|89193.9|44
1642133980000|2022-01-14 04:19:40|89249.3|89199.3|89252|89202|89254.3|89204.3|89249.1|89199.1|23
1642133990000|2022-01-14 04:19:50|89252.5|89202.5|89253.1|89203.1|89254.1|89204.1|89252.2|89202.2|28
1642134000000|2022-01-14 04:20:00|89253.7|89203.7|89246.6|89196.6|89253.7|89203.7|89246.3|89196.3|26
1642134010000|2022-01-14 04:20:10|89246.5|89196.5|89244.7|89194.7|89247.1|89197.1|89244.3|89194.3|24
1642134020000|2022-01-14 04:20:20|89244.8|89194.8|89243.9|89193.9|89244.9|89194.9|89243.8|89193.8|7
1642134030000|2022-01-14 04:20:30|89243.4|89193.4|89244.5|89194.5|89245.5|89195.5|89243.4|89193.4|25
1642134040000|2022-01-14 04:20:40|89244.6|89194.6|89244.4|89194.4|89245.1|89195.1|89243.4|89193.4|16
1642134050000|2022-01-14 04:20:50|89244.5|89194.5|89242.9|89192.9|89245|89195|89242.9|89192.9|19
1642134060000|2022-01-14 04:21:00|89243.2|89193.2|89243.2|89193.2|89244|89194|89242.1|89192.1|12
1642134070000|2022-01-14 04:21:10|89242.9|89192.9|89243.6|89193.6|89244.3|89194.3|89242.8|89192.8|13
1642134080000|2022-01-14 04:21:20|89244|89194|89244.4|89194.4|89245.3|89195.3|89243.8|89193.8|16
1642134090000|2022-01-14 04:21:30|89245.7|89195.7|89242.8|89192.8|89245.7|89195.7|89242.2|89192.2|25
1642134100000|2022-01-14 04:21:40|89243|89193|89245|89195|89245.7|89195.7|89243|89193|26
1642134110000|2022-01-14 04:21:50|89244.6|89194.6|89242.9|89192.9|89245.5|89195.5|89242.4|89192.4|27
1642134120000|2022-01-14 04:22:00|89243.1|89193.1|89242.8|89192.8|89243.1|89193.1|89239.1|89189.1|34
1642134130000|2022-01-14 04:22:10|89240.6|89190.6|89240.6|89190.6|89242.3|89192.3|89240|89190|31
1642134140000|2022-01-14 04:22:20|89240.7|89190.7|89237.1|89187.1|89241.2|89191.2|89236.7|89186.7|21
1642134150000|2022-01-14 04:22:30|89237.3|89187.3|89239.4|89189.4|89239.9|89189.9|89236.7|89186.7|18
1642134160000|2022-01-14 04:22:40|89238.7|89188.7|89237.8|89187.8|89238.8|89188.8|89237.3|89187.3|25
1642134170000|2022-01-14 04:22:50|89238|89188|89237.5|89187.5|89238.4|89188.4|89236.9|89186.9|22
1642134180000|2022-01-14 04:23:00|89237.3|89187.3|89235.5|89185.5|89238.3|89188.3|89235.5|89185.5|19
1642134190000|2022-01-14 04:23:10|89235.4|89185.4|89236.7|89186.7|89237.1|89187.1|89235.4|89185.4|20
1642134200000|2022-01-14 04:23:20|89236.2|89186.2|89233.7|89183.7|89236.3|89186.3|89231.6|89181.6|38
1642134210000|2022-01-14 04:23:30|89234.4|89184.4|89234.9|89184.9|89235.4|89185.4|89233.3|89183.3|17
1642134220000|2022-01-14 04:23:40|89234.6|89184.6|89234.3|89184.3|89235|89185|89233.7|89183.7|14
1642134230000|2022-01-14 04:23:50|89236|89186|89242.7|89192.7|89242.7|89192.7|89233.9|89183.9|19
1642134240000|2022-01-14 04:24:00|89242.9|89192.9|89238.1|89188.1|89242.9|89192.9|89236.1|89186.1|27
1642134250000|2022-01-14 04:24:10|89236.9|89186.9|89240.1|89190.1|89240.7|89190.7|89236.9|89186.9|30
1642134260000|2022-01-14 04:24:20|89240.6|89190.6|89239.1|89189.1|89240.6|89190.6|89239.1|89189.1|14
1642134270000|2022-01-14 04:24:30|89238.7|89188.7|89239.8|89189.8|89240.7|89190.7|89236|89186|14
1642134280000|2022-01-14 04:24:40|89239.6|89189.6|89241.4|89191.4|89241.9|89191.9|89238.7|89188.7|22
1642134290000|2022-01-14 04:24:50|89240.4|89190.4|89242.3|89192.3|89243.6|89193.6|89240.4|89190.4|11
1642134300000|2022-01-14 04:25:00|89243.7|89193.7|89244.6|89194.6|89247.2|89197.2|89242.6|89192.6|25
1642134310000|2022-01-14 04:25:10|89244.2|89194.2|89245.6|89195.6|89247|89197|89244.2|89194.2|9
1642134320000|2022-01-14 04:25:20|89245.9|89195.9|89239.2|89189.2|89247.7|89197.7|89239.2|89189.2|32
1642134330000|2022-01-14 04:25:30|89239.7|89189.7|89238.7|89188.7|89242.5|89192.5|89237.7|89187.7|36
1642134340000|2022-01-14 04:25:40|89238.4|89188.4|89239.4|89189.4|89239.6|89189.6|89238.1|89188.1|20
1642134350000|2022-01-14 04:25:50|89239.3|89189.3|89239.2|89189.2|89239.7|89189.7|89238.9|89188.9|14
1642134360000|2022-01-14 04:26:00|89239|89189|89236.2|89186.2|89240.4|89190.4|89235|89185|20
1642134370000|2022-01-14 04:26:10|89236.3|89186.3|89236.6|89186.6|89237.4|89187.4|89235.5|89185.5|32
1642134380000|2022-01-14 04:26:20|89236.8|89186.8|89236.4|89186.4|89237|89187|89235.5|89185.5|12
1642134390000|2022-01-14 04:26:30|89236.2|89186.2|89237.5|89187.5|89237.5|89187.5|89235.7|89185.7|11
1642134400000|2022-01-14 04:26:40|89236.9|89186.9|89235.1|89185.1|89237.1|89187.1|89234.5|89184.5|14
1642134410000|2022-01-14 04:26:50|89234.2|89184.2|89236.2|89186.2|89237|89187|89234.1|89184.1|19
1642134420000|2022-01-14 04:27:00|89236.7|89186.7|89236|89186|89237|89187|89235.5|89185.5|20
1642134430000|2022-01-14 04:27:10|89236.2|89186.2|89236.6|89186.6|89236.6|89186.6|89235.3|89185.3|15
1642134440000|2022-01-14 04:27:20|89236.2|89186.2|89236.1|89186.1|89237.1|89187.1|89235.5|89185.5|11
1642134450000|2022-01-14 04:27:30|89236.4|89186.4|89236.5|89186.5|89236.7|89186.7|89235.6|89185.6|15
1642134460000|2022-01-14 04:27:40|89236.6|89186.6|89236.8|89186.8|89237.6|89187.6|89235.7|89185.7|20
1642134470000|2022-01-14 04:27:50|89236.4|89186.4|89237|89187|89238.2|89188.2|89235.7|89185.7|16
1642134480000|2022-01-14 04:28:00|89236.3|89186.3|89236|89186|89238.5|89188.5|89236|89186|19
1642134490000|2022-01-14 04:28:10|89235.8|89185.8|89235.7|89185.7|89236.9|89186.9|89235.5|89185.5|17
1642134500000|2022-01-14 04:28:20|89236|89186|89236.1|89186.1|89236.9|89186.9|89235.4|89185.4|12
1642134510000|2022-01-14 04:28:30|89236.4|89186.4|89238.5|89188.5|89241.7|89191.7|89236.4|89186.4|26
1642134520000|2022-01-14 04:28:40|89238.2|89188.2|89239.1|89189.1|89239.2|89189.2|89237|89187|17
1642134530000|2022-01-14 04:28:50|89238.6|89188.6|89238.3|89188.3|89238.6|89188.6|89237.4|89187.4|21
1642134540000|2022-01-14 04:29:00|89238.5|89188.5|89236.2|89186.2|89238.5|89188.5|89235.3|89185.3|22
1642134550000|2022-01-14 04:29:10|89236.4|89186.4|89237|89187|89237|89187|89235.6|89185.6|10
1642134560000|2022-01-14 04:29:20|89236.5|89186.5|89236.1|89186.1|89236.5|89186.5|89234.6|89184.6|7
1642134570000|2022-01-14 04:29:30|89235.8|89185.8|89234.6|89184.6|89236.5|89186.5|89234.2|89184.2|18
1642134580000|2022-01-14 04:29:40|89236|89186|89235.3|89185.3|89236.2|89186.2|89234.4|89184.4|21
1642134590000|2022-01-14 04:29:50|89235.7|89185.7|89236.2|89186.2|89236.2|89186.2|89234.9|89184.9|18
1642134600000|2022-01-14 04:30:00|89236.1|89186.1|89236.6|89186.6|89236.6|89186.6|89235.3|89185.3|15
1642134610000|2022-01-14 04:30:10|89236.2|89186.2|89239.1|89189.1|89239.1|89189.1|89235.7|89185.7|18
1642134620000|2022-01-14 04:30:20|89238.4|89188.4|89237.1|89187.1|89239.2|89189.2|89237.1|89187.1|14
1642134630000|2022-01-14 04:30:30|89237|89187|89237.5|89187.5|89238.2|89188.2|89236.6|89186.6|22
1642134640000|2022-01-14 04:30:40|89237.4|89187.4|89237.5|89187.5|89238.9|89188.9|89236.7|89186.7|18
1642134650000|2022-01-14 04:30:50|89237.7|89187.7|89246.6|89196.6|89246.6|89196.6|89237.7|89187.7|28
1642134660000|2022-01-14 04:31:00|89242.8|89192.8|89245.5|89195.5|89246.2|89196.2|89241.7|89191.7|16
1642134670000|2022-01-14 04:31:10|89246.1|89196.1|89244.4|89194.4|89246.8|89196.8|89244.3|89194.3|17
1642134680000|2022-01-14 04:31:20|89244.9|89194.9|89245.5|89195.5|89245.6|89195.6|89243.9|89193.9|15
1642134690000|2022-01-14 04:31:30|89245|89195|89245.3|89195.3|89246|89196|89244.4|89194.4|22
1642134700000|2022-01-14 04:31:40|89245.1|89195.1|89244.2|89194.2|89245.2|89195.2|89244.2|89194.2|8
1642134710000|2022-01-14 04:31:50|89243.2|89193.2|89245.6|89195.6|89248.3|89198.3|89243.2|89193.2|21
1642134720000|2022-01-14 04:32:00|89245.2|89195.2|89249.2|89199.2|89250.1|89200.1|89244.2|89194.2|26
1642134730000|2022-01-14 04:32:10|89250|89200|89257.6|89207.6|89259.1|89209.1|89250|89200|27
1642134740000|2022-01-14 04:32:20|89259.3|89209.3|89259.1|89209.1|89260.8|89210.8|89258.4|89208.4|7
1642134750000|2022-01-14 04:32:30|89258.2|89208.2|89258.6|89208.6|89258.6|89208.6|89256.1|89206.1|20
1642134760000|2022-01-14 04:32:40|89258.9|89208.9|89254.8|89204.8|89259.2|89209.2|89254.3|89204.3|29
1642134770000|2022-01-14 04:32:50|89254.4|89204.4|89254.4|89204.4|89254.9|89204.9|89253|89203|16
1642134780000|2022-01-14 04:33:00|89255.6|89205.6|89254.1|89204.1|89255.6|89205.6|89253.7|89203.7|26
1642134790000|2022-01-14 04:33:10|89253.9|89203.9|89256|89206|89260.6|89210.6|89253.9|89203.9|25
1642134800000|2022-01-14 04:33:20|89255.5|89205.5|89257.3|89207.3|89257.3|89207.3|89255.3|89205.3|12
1642134810000|2022-01-14 04:33:30|89256.8|89206.8|89255.9|89205.9|89257.7|89207.7|89255.9|89205.9|11
1642134820000|2022-01-14 04:33:40|89256|89206|89254.8|89204.8|89256.9|89206.9|89254.8|89204.8|10
1642134830000|2022-01-14 04:33:50|89255.6|89205.6|89256.9|89206.9|89258|89208|89255.6|89205.6|7
1642134840000|2022-01-14 04:34:00|89254.6|89204.6|89252.6|89202.6|89254.6|89204.6|89252.5|89202.5|19
1642134850000|2022-01-14 04:34:10|89252.5|89202.5|89254.8|89204.8|89254.8|89204.8|89252.4|89202.4|10
1642134860000|2022-01-14 04:34:20|89254.7|89204.7|89253.8|89203.8|89255.3|89205.3|89253.8|89203.8|10
1642134870000|2022-01-14 04:34:30|89252.1|89202.1|89251.5|89201.5|89254.8|89204.8|89251.5|89201.5|21
1642134880000|2022-01-14 04:34:40|89251.4|89201.4|89254.9|89204.9|89254.9|89204.9|89249.8|89199.8|8
1642134890000|2022-01-14 04:34:50|89255.7|89205.7|89253.5|89203.5|89255.7|89205.7|89253.5|89203.5|10
1642134900000|2022-01-14 04:35:00|89254.9|89204.9|89252.5|89202.5|89254.9|89204.9|89252.3|89202.3|11
1642134910000|2022-01-14 04:35:10|89253.5|89203.5|89250.6|89200.6|89253.5|89203.5|89249.7|89199.7|18
1642134920000|2022-01-14 04:35:20|89250.1|89200.1|89253.4|89203.4|89253.4|89203.4|89249.9|89199.9|11
1642134930000|2022-01-14 04:35:30|89252.5|89202.5|89252.1|89202.1|89253|89203|89251.7|89201.7|16
1642134940000|2022-01-14 04:35:40|89252|89202|89247.9|89197.9|89253.1|89203.1|89247.9|89197.9|9
1642134950000|2022-01-14 04:35:50|89250.7|89200.7|89252.9|89202.9|89253.5|89203.5|89250.7|89200.7|17
1642134960000|2022-01-14 04:36:00|89252.6|89202.6|89252.5|89202.5|89253.3|89203.3|89252.5|89202.5|4
1642134970000|2022-01-14 04:36:10|89252.4|89202.4|89251.2|89201.2|89253.3|89203.3|89250.6|89200.6|11
1642134980000|2022-01-14 04:36:20|89250.8|89200.8|89251|89201|89252.7|89202.7|89250.3|89200.3|14
1642134990000|2022-01-14 04:36:30|89252.5|89202.5|89254.8|89204.8|89262.2|89204.8|89252.1|89189.7|15
1642135000000|2022-01-14 04:36:40|89253.9|89203.9|89251.5|89201.5|89254.3|89204.3|89251.5|89201.5|16
1642135010000|2022-01-14 04:36:50|89251.6|89201.6|89252.3|89202.3|89253|89203|89251.3|89201.3|9
1642135020000|2022-01-14 04:37:00|89252.1|89202.1|89250.6|89200.6|89252.5|89202.5|89250.6|89200.6|18
1642135030000|2022-01-14 04:37:10|89250.7|89200.7|89251.9|89201.9|89251.9|89201.9|89249.8|89199.8|13
1642135040000|2022-01-14 04:37:20|89252.3|89202.3|89251.3|89201.3|89252.3|89202.3|89251.3|89201.3|8
1642135050000|2022-01-14 04:37:30|89251.2|89201.2|89253.4|89203.4|89255.2|89205.2|89250.4|89200.4|20
1642135060000|2022-01-14 04:37:40|89252.3|89202.3|89251.6|89201.6|89252.7|89202.7|89250.3|89200.3|8
1642135070000|2022-01-14 04:37:50|89249.8|89199.8|89249.8|89199.8|89253.1|89203.1|89249.8|89199.8|21
1642135080000|2022-01-14 04:38:00|89249.9|89199.9|89249.9|89199.9|89250.3|89200.3|89249.7|89199.7|12
1642135090000|2022-01-14 04:38:10|89250.3|89200.3|89248.4|89198.4|89250.3|89200.3|89247.9|89197.9|16
1642135100000|2022-01-14 04:38:20|89247.3|89197.3|89248|89198|89248.2|89198.2|89247.2|89197.2|5
1642135110000|2022-01-14 04:38:30|89248.2|89198.2|89249.3|89199.3|89249.8|89199.8|89248.2|89198.2|16
1642135120000|2022-01-14 04:38:40|89249.2|89199.2|89246|89196|89249.6|89199.6|89245.9|89195.9|15
1642135130000|2022-01-14 04:38:50|89245.8|89195.8|89245.5|89195.5|89246|89196|89244.8|89194.8|16
1642135140000|2022-01-14 04:39:00|89245.6|89195.6|89239.9|89189.9|89245.6|89195.6|89239.7|89189.7|28
1642135150000|2022-01-14 04:39:10|89240.1|89190.1|89239.4|89189.4|89240.4|89190.4|89239.4|89189.4|5
1642135160000|2022-01-14 04:39:20|89239.5|89189.5|89240.7|89190.7|89241.1|89191.1|89239.5|89189.5|18
1642135170000|2022-01-14 04:39:30|89241.4|89191.4|89239|89189|89241.4|89191.4|89238.8|89188.8|15
1642135180000|2022-01-14 04:39:40|89240.1|89190.1|89239|89189|89240.5|89190.5|89237.6|89187.6|13
1642135190000|2022-01-14 04:39:50|89239.6|89189.6|89239.3|89189.3|89240|89190|89238.2|89188.2|17
1642135200000|2022-01-14 04:40:00|89238.8|89188.8|89238.3|89188.3|89239|89189|89237.8|89187.8|14
1642135210000|2022-01-14 04:40:10|89238.4|89188.4|89238.2|89188.2|89238.7|89188.7|89237.6|89187.6|11
1642135220000|2022-01-14 04:40:20|89238.3|89188.3|89238.4|89188.4|89238.4|89188.4|89237.3|89187.3|16
1642135230000|2022-01-14 04:40:30|89238.3|89188.3|89238.6|89188.6|89238.6|89188.6|89236.6|89186.6|10
1642135240000|2022-01-14 04:40:40|89237.9|89187.9|89237.2|89187.2|89238.6|89188.6|89236.8|89186.8|14
1642135250000|2022-01-14 04:40:50|89237.8|89187.8|89238|89188|89238.8|89188.8|89237.6|89187.6|18
1642135260000|2022-01-14 04:41:00|89238.5|89188.5|89238.3|89188.3|89239.4|89189.4|89236.7|89186.7|20
1642135270000|2022-01-14 04:41:10|89238.8|89188.8|89237.3|89187.3|89238.9|89188.9|89237.3|89187.3|14
1642135280000|2022-01-14 04:41:20|89237.2|89187.2|89237.8|89187.8|89238.7|89188.7|89237.2|89187.2|19
1642135290000|2022-01-14 04:41:30|89238|89188|89238|89188|89238.6|89188.6|89237.4|89187.4|9
1642135300000|2022-01-14 04:41:40|89237.8|89187.8|89237.9|89187.9|89237.9|89187.9|89237.2|89187.2|9
1642135310000|2022-01-14 04:41:50|89238.3|89188.3|89240.3|89190.3|89242.7|89192.7|89237.9|89187.9|18
1642135320000|2022-01-14 04:42:00|89240.8|89190.8|89240.7|89190.7|89240.8|89190.8|89238.3|89188.3|10
1642135330000|2022-01-14 04:42:10|89240.9|89190.9|89239.3|89189.3|89241.7|89191.7|89238.5|89188.5|15
1642135340000|2022-01-14 04:42:20|89239.8|89189.8|89240.3|89190.3|89240.8|89190.8|89239.6|89189.6|17
1642135350000|2022-01-14 04:42:30|89240.7|89190.7|89240.2|89190.2|89240.7|89190.7|89239|89189|11
1642135360000|2022-01-14 04:42:40|89239.7|89189.7|89241.2|89191.2|89242.7|89192.7|89239.3|89189.3|19
1642135370000|2022-01-14 04:42:50|89240.9|89190.9|89241|89191|89241.3|89191.3|89240|89190|10
1642135380000|2022-01-14 04:43:00|89241.2|89191.2|89239.3|89189.3|89241.2|89191.2|89239.2|89189.2|18
1642135390000|2022-01-14 04:43:10|89239.1|89189.1|89236.9|89186.9|89239.3|89189.3|89236.7|89186.7|7
1642135400000|2022-01-14 04:43:20|89240.9|89190.9|89240.2|89190.2|89242.3|89192.3|89240.2|89190.2|10
1642135410000|2022-01-14 04:43:30|89239.5|89189.5|89239.1|89189.1|89240.3|89190.3|89238.1|89188.1|8
1642135420000|2022-01-14 04:43:40|89240.3|89190.3|89239.1|89189.1|89241|89191|89238.7|89188.7|19
1642135430000|2022-01-14 04:43:50|89238.9|89188.9|89237.7|89187.7|89238.9|89188.9|89237.7|89187.7|17
1642135440000|2022-01-14 04:44:00|89237.6|89187.6|89238.1|89188.1|89238.3|89188.3|89237.6|89187.6|16
1642135450000|2022-01-14 04:44:10|89238.3|89188.3|89237.8|89187.8|89238.6|89188.6|89236.2|89186.2|7
1642135460000|2022-01-14 04:44:20|89237.5|89187.5|89236.7|89186.7|89238.7|89188.7|89236.7|89186.7|10
1642135470000|2022-01-14 04:44:30|89237.1|89187.1|89236.2|89186.2|89238.6|89188.6|89235.8|89185.8|13
1642135480000|2022-01-14 04:44:40|89236.3|89186.3|89237|89187|89238.4|89188.4|89236.3|89186.3|11
1642135490000|2022-01-14 04:44:50|89237.1|89187.1|89234.3|89184.3|89237.6|89187.6|89234|89184|18
1642135500000|2022-01-14 04:45:00|89234.5|89184.5|89233.1|89183.1|89234.7|89184.7|89232.8|89182.8|12
1642135510000|2022-01-14 04:45:10|89233.2|89183.2|89234.1|89184.1|89234.1|89184.1|89230.4|89180.4|23
1642135520000|2022-01-14 04:45:20|89234.2|89184.2|89238.4|89188.4|89238.4|89188.4|89234.2|89184.2|17
1642135530000|2022-01-14 04:45:30|89237.8|89187.8|89241.4|89191.4|89242.4|89192.4|89237.8|89187.8|21
1642135540000|2022-01-14 04:45:40|89241.1|89191.1|89241.9|89191.9|89243.4|89193.4|89240.9|89190.9|22
1642135550000|2022-01-14 04:45:50|89241.7|89191.7|89242.4|89192.4|89242.4|89192.4|89241.3|89191.3|12
1642135560000|2022-01-14 04:46:00|89242.5|89192.5|89245.2|89195.2|89245.2|89195.2|89241.8|89191.8|21
1642135570000|2022-01-14 04:46:10|89245|89195|89244.9|89194.9|89246.7|89196.7|89244.2|89194.2|15
1642135580000|2022-01-14 04:46:20|89245|89195|89244.7|89194.7|89245.1|89195.1|89244.1|89194.1|19
1642135590000|2022-01-14 04:46:30|89244.8|89194.8|89244.5|89194.5|89246.5|89196.5|89243.9|89193.9|17
1642135600000|2022-01-14 04:46:40|89244.1|89194.1|89245.7|89195.7|89246|89196|89243.6|89193.6|14
1642135610000|2022-01-14 04:46:50|89245.4|89195.4|89245.7|89195.7|89246.7|89196.7|89245|89195|10
1642135620000|2022-01-14 04:47:00|89245.6|89195.6|89251.2|89201.2|89251.2|89201.2|89245.3|89195.3|24
1642135630000|2022-01-14 04:47:10|89248.4|89198.4|89251|89201|89251.7|89201.7|89248.4|89198.4|35
1642135640000|2022-01-14 04:47:20|89250.8|89200.8|89249.6|89199.6|89250.8|89200.8|89249.2|89199.2|5
1642135650000|2022-01-14 04:47:30|89249.8|89199.8|89252.8|89202.8|89252.8|89202.8|89247|89197|19
1642135660000|2022-01-14 04:47:40|89252.7|89202.7|89253.9|89203.9|89256|89206|89252.7|89202.7|25
1642135670000|2022-01-14 04:47:50|89254.2|89204.2|89254.9|89204.9|89255.3|89205.3|89254.2|89204.2|10
1642135680000|2022-01-14 04:48:00|89254.5|89204.5|89254.7|89204.7|89255.3|89205.3|89253.6|89203.6|21
1642135690000|2022-01-14 04:48:10|89254.5|89204.5|89251.5|89201.5|89254.6|89204.6|89250.3|89200.3|31
1642135700000|2022-01-14 04:48:20|89251|89201|89249.5|89199.5|89251|89201|89248.4|89198.4|18
1642135710000|2022-01-14 04:48:30|89250.8|89200.8|89250.5|89200.5|89251.2|89201.2|89249.8|89199.8|18
1642135720000|2022-01-14 04:48:40|89250.2|89200.2|89250.5|89200.5|89251|89201|89249.7|89199.7|8
1642135730000|2022-01-14 04:48:50|89250.1|89200.1|89250.7|89200.7|89251.4|89201.4|89248.8|89198.8|15
1642135740000|2022-01-14 04:49:00|89250.3|89200.3|89250.7|89200.7|89256.4|89206.4|89248.6|89198.6|36
1642135750000|2022-01-14 04:49:10|89250.6|89200.6|89252.6|89202.6|89252.6|89202.6|89250.6|89200.6|18
1642135760000|2022-01-14 04:49:20|89251.8|89201.8|89252|89202|89252.8|89202.8|89251.2|89201.2|18
1642135770000|2022-01-14 04:49:30|89251.9|89201.9|89251.2|89201.2|89252.3|89202.3|89250.6|89200.6|11
1642135780000|2022-01-14 04:49:40|89251.3|89201.3|89253.4|89203.4|89254.7|89204.7|89251.3|89201.3|13
1642135790000|2022-01-14 04:49:50|89253.5|89203.5|89253.2|89203.2|89254.3|89204.3|89251|89201|10
1642135800000|2022-01-14 04:50:00|89253.3|89203.3|89252|89202|89253.4|89203.4|89251.7|89201.7|20
1642135810000|2022-01-14 04:50:10|89251.6|89201.6|89251.3|89201.3|89252.2|89202.2|89250.5|89200.5|11
1642135820000|2022-01-14 04:50:20|89251.2|89201.2|89249|89199|89251.2|89201.2|89248.5|89198.5|12
1642135830000|2022-01-14 04:50:30|89250.5|89200.5|89251.8|89201.8|89254.4|89204.4|89250.5|89200.5|21
1642135840000|2022-01-14 04:50:40|89252.2|89202.2|89251.1|89201.1|89253.9|89203.9|89250.4|89200.4|14
1642135850000|2022-01-14 04:50:50|89251.9|89201.9|89250.9|89200.9|89252.3|89202.3|89250.9|89200.9|6
1642135860000|2022-01-14 04:51:00|89251.9|89201.9|89250.1|89200.1|89251.9|89201.9|89248.5|89198.5|16
1642135870000|2022-01-14 04:51:10|89251.9|89201.9|89249.2|89199.2|89251.9|89201.9|89248.9|89198.9|11
1642135880000|2022-01-14 04:51:20|89249.5|89199.5|89251.8|89201.8|89251.8|89201.8|89246.8|89196.8|15
1642135890000|2022-01-14 04:51:30|89251.7|89201.7|89250.7|89200.7|89252.7|89202.7|89250.7|89200.7|11
1642135900000|2022-01-14 04:51:40|89251.5|89201.5|89251.6|89201.6|89253|89203|89250|89200|18
1642135910000|2022-01-14 04:51:50|89251.1|89201.1|89246.4|89196.4|89251.1|89201.1|89245.8|89195.8|22
1642135920000|2022-01-14 04:52:00|89245.9|89195.9|89246.4|89196.4|89247.2|89197.2|89245.5|89195.5|19
1642135930000|2022-01-14 04:52:10|89246|89196|89245.3|89195.3|89246.1|89196.1|89244.2|89194.2|7
1642135940000|2022-01-14 04:52:20|89245.4|89195.4|89246.4|89196.4|89247.5|89197.5|89245.4|89195.4|10
1642135950000|2022-01-14 04:52:30|89247.8|89197.8|89245.7|89195.7|89247.8|89197.8|89245.7|89195.7|8
1642135960000|2022-01-14 04:52:40|89246.4|89196.4|89245.6|89195.6|89246.4|89196.4|89245.1|89195.1|9
1642135970000|2022-01-14 04:52:50|89241.5|89191.5|89242|89192|89242.7|89192.7|89241.5|89191.5|10
1642135980000|2022-01-14 04:53:00|89242.3|89192.3|89244.1|89194.1|89244.7|89194.7|89242.3|89192.3|13
1642135990000|2022-01-14 04:53:10|89242.5|89192.5|89246.1|89196.1|89246.1|89196.1|89241.7|89191.7|11
1642136000000|2022-01-14 04:53:20|89246|89196|89253.4|89203.4|89255.9|89205.9|89245.8|89195.8|29
1642136010000|2022-01-14 04:53:30|89253.6|89203.6|89257.2|89207.2|89257.4|89207.4|89251.5|89201.5|28
1642136020000|2022-01-14 04:53:40|89257.4|89207.4|89253.6|89203.6|89257.4|89207.4|89252.5|89202.5|29
1642136030000|2022-01-14 04:53:50|89253.2|89203.2|89252|89202|89254.2|89204.2|89250.4|89200.4|22
1642136040000|2022-01-14 04:54:00|89253.2|89203.2|89253.9|89203.9|89254.2|89204.2|89251.9|89201.9|34
1642136050000|2022-01-14 04:54:10|89253.4|89203.4|89260.1|89210.1|89260.4|89210.4|89251.7|89201.7|35
1642136060000|2022-01-14 04:54:20|89260.2|89210.2|89257.7|89207.7|89260.2|89210.2|89257.3|89207.3|41
1642136070000|2022-01-14 04:54:30|89257|89207|89257.7|89207.7|89258.3|89208.3|89256.9|89206.9|28
1642136080000|2022-01-14 04:54:40|89257.9|89207.9|89256.4|89206.4|89258.3|89208.3|89256.4|89206.4|33
1642136090000|2022-01-14 04:54:50|89256.9|89206.9|89256.5|89206.5|89257.9|89207.9|89255.7|89205.7|16
1642136100000|2022-01-14 04:55:00|89256.9|89206.9|89257|89207|89257.6|89207.6|89256.1|89206.1|22
1642136110000|2022-01-14 04:55:10|89257.4|89207.4|89258.7|89208.7|89258.7|89208.7|89255.9|89205.9|9
1642136120000|2022-01-14 04:55:20|89259.2|89209.2|89259.1|89209.1|89259.7|89209.7|89258.5|89208.5|16
1642136130000|2022-01-14 04:55:30|89259|89209|89257.5|89207.5|89259.2|89209.2|89257|89207|22
1642136140000|2022-01-14 04:55:40|89257.8|89207.8|89257.4|89207.4|89258.3|89208.3|89256.4|89206.4|29
1642136150000|2022-01-14 04:55:50|89256.9|89206.9|89257.6|89207.6|89258.2|89208.2|89254.3|89204.3|9
1642136160000|2022-01-14 04:56:00|89258|89208|89258.6|89208.6|89258.6|89208.6|89256.4|89206.4|16
1642136170000|2022-01-14 04:56:10|89258.8|89208.8|89257.9|89207.9|89259|89209|89255.7|89205.7|15
1642136180000|2022-01-14 04:56:20|89257.2|89207.2|89258|89208|89258.5|89208.5|89256.4|89206.4|12
1642136190000|2022-01-14 04:56:30|89257.8|89207.8|89256.9|89206.9|89258.3|89208.3|89256.9|89206.9|17
1642136200000|2022-01-14 04:56:40|89256.8|89206.8|89256.3|89206.3|89257.1|89207.1|89255.3|89205.3|16
1642136210000|2022-01-14 04:56:50|89256.1|89206.1|89255.7|89205.7|89256.4|89206.4|89254.5|89204.5|17
1642136220000|2022-01-14 04:57:00|89255.9|89205.9|89257.5|89207.5|89258.1|89208.1|89255.7|89205.7|14
1642136230000|2022-01-14 04:57:10|89256.4|89206.4|89261|89211|89261|89211|89256.4|89206.4|28
1642136240000|2022-01-14 04:57:20|89260.5|89210.5|89260.5|89210.5|89260.6|89210.6|89259.7|89209.7|16
1642136250000|2022-01-14 04:57:30|89260.1|89210.1|89257.8|89207.8|89260.4|89210.4|89257.6|89207.6|24
1642136260000|2022-01-14 04:57:40|89257.6|89207.6|89259.2|89209.2|89259.2|89209.2|89257.6|89207.6|18
1642136270000|2022-01-14 04:57:50|89258.9|89208.9|89259.1|89209.1|89260.4|89210.4|89258.6|89208.6|17
1642136280000|2022-01-14 04:58:00|89259.3|89209.3|89255.5|89205.5|89259.3|89209.3|89252|89202|33
1642136290000|2022-01-14 04:58:10|89255.4|89205.4|89252.8|89202.8|89255.5|89205.5|89252.2|89202.2|23
1642136300000|2022-01-14 04:58:20|89253.2|89203.2|89252.6|89202.6|89253.3|89203.3|89252.1|89202.1|23
1642136310000|2022-01-14 04:58:30|89252.4|89202.4|89250.8|89200.8|89252.4|89202.4|89250.2|89200.2|23
1642136320000|2022-01-14 04:58:40|89250.9|89200.9|89252.3|89202.3|89252.4|89202.4|89250.6|89200.6|19
1642136330000|2022-01-14 04:58:50|89251.9|89201.9|89253.8|89203.8|89254|89204|89251.3|89201.3|21
1642136340000|2022-01-14 04:59:00|89253.1|89203.1|89254.2|89204.2|89254.4|89204.4|89253.1|89203.1|23
1642136350000|2022-01-14 04:59:10|89253.8|89203.8|89253.9|89203.9|89255.2|89205.2|89253.8|89203.8|29
1642136360000|2022-01-14 04:59:20|89254|89204|89251.7|89201.7|89254.3|89204.3|89251.4|89201.4|10
1642136370000|2022-01-14 04:59:30|89251.9|89201.9|89251.8|89201.8|89252.4|89202.4|89251.3|89201.3|14
1642136380000|2022-01-14 04:59:40|89251.4|89201.4|89251.8|89201.8|89252.1|89202.1|89251.2|89201.2|9
1642136390000|2022-01-14 04:59:50|89251.5|89201.5|89254.4|89204.4|89254.7|89204.7|89251.5|89201.5|12
1642136400000|2022-01-14 05:00:00|89254.3|89204.3|89252.7|89202.7|89254.4|89204.4|89252.1|89202.1|32
1642136410000|2022-01-14 05:00:10|89252.8|89202.8|89250.6|89200.6|89252.9|89202.9|89250.6|89200.6|23
1642136420000|2022-01-14 05:00:20|89250.5|89200.5|89248.5|89198.5|89250.6|89200.6|89248|89198|24
1642136430000|2022-01-14 05:00:30|89248.3|89198.3|89247.6|89197.6|89248.6|89198.6|89247.3|89197.3|25
1642136440000|2022-01-14 05:00:40|89246.2|89196.2|89244.8|89194.8|89246.6|89196.6|89243.7|89193.7|30
1642136450000|2022-01-14 05:00:50|89245.1|89195.1|89243.2|89193.2|89245.2|89195.2|89242.8|89192.8|14
1642136460000|2022-01-14 05:01:00|89244|89194|89240|89190|89244|89194|89240|89190|38
1642136470000|2022-01-14 05:01:10|89239.9|89189.9|89238.4|89188.4|89240.1|89190.1|89236.9|89186.9|20
1642136480000|2022-01-14 05:01:20|89238.3|89188.3|89238.8|89188.8|89239.6|89189.6|89236.7|89186.7|25
1642136490000|2022-01-14 05:01:30|89240.6|89190.6|89241.9|89191.9|89242.7|89192.7|89240.6|89190.6|26
1642136500000|2022-01-14 05:01:40|89242|89192|89239.6|89189.6|89242.2|89192.2|89239.4|89189.4|15
1642136510000|2022-01-14 05:01:50|89240.5|89190.5|89237.8|89187.8|89240.5|89190.5|89233.3|89183.3|16
1642136520000|2022-01-14 05:02:00|89234.8|89184.8|89235.1|89185.1|89237.3|89187.3|89234.8|89184.8|20
1642136530000|2022-01-14 05:02:10|89234.7|89184.7|89235.5|89185.5|89237.3|89187.3|89234.7|89184.7|17
1642136540000|2022-01-14 05:02:20|89235.1|89185.1|89232.8|89182.8|89235.5|89185.5|89232.3|89182.3|22
1642136550000|2022-01-14 05:02:30|89233.1|89183.1|89230.1|89180.1|89233.6|89183.6|89229.7|89179.7|21
1642136560000|2022-01-14 05:02:40|89229.6|89179.6|89231.4|89181.4|89231.9|89181.9|89228.7|89178.7|16
1642136570000|2022-01-14 05:02:50|89231.1|89181.1|89231.3|89181.3|89232.5|89182.5|89230.2|89180.2|9
1642136580000|2022-01-14 05:03:00|89231.7|89181.7|89239|89189|89239.2|89189.2|89230.5|89180.5|28
1642136590000|2022-01-14 05:03:10|89239.3|89189.3|89240.5|89190.5|89240.5|89190.5|89237.4|89187.4|19
1642136600000|2022-01-14 05:03:20|89240.1|89190.1|89238|89188|89240.1|89190.1|89237.9|89187.9|27
1642136610000|2022-01-14 05:03:30|89238.1|89188.1|89236.7|89186.7|89238.6|89188.6|89236.7|89186.7|17
1642136620000|2022-01-14 05:03:40|89236.4|89186.4|89236.6|89186.6|89237.1|89187.1|89235.4|89185.4|17
1642136630000|2022-01-14 05:03:50|89236.5|89186.5|89238.8|89188.8|89238.8|89188.8|89235.3|89185.3|20
1642136640000|2022-01-14 05:04:00|89239.1|89189.1|89247.2|89197.2|89247.2|89197.2|89237.7|89187.7|21
1642136650000|2022-01-14 05:04:10|89246.6|89196.6|89242.6|89192.6|89246.6|89196.6|89242.6|89192.6|22
1642136660000|2022-01-14 05:04:20|89242.7|89192.7|89243.6|89193.6|89243.6|89193.6|89242.5|89192.5|20
1642136670000|2022-01-14 05:04:30|89244|89194|89241|89191|89244|89194|89241|89191|16
1642136680000|2022-01-14 05:04:40|89241.1|89191.1|89241.3|89191.3|89241.3|89191.3|89240.1|89190.1|6
1642136690000|2022-01-14 05:04:50|89240.9|89190.9|89242.8|89192.8|89244.9|89194.9|89239.2|89189.2|13
1642136700000|2022-01-14 05:05:00|89243|89193|89245.3|89195.3|89245.3|89195.3|89242.6|89192.6|16
1642136710000|2022-01-14 05:05:10|89245.5|89195.5|89241.8|89191.8|89245.9|89195.9|89240.6|89190.6|20
1642136720000|2022-01-14 05:05:20|89241.6|89191.6|89241.1|89191.1|89241.8|89191.8|89241|89191|12
1642136730000|2022-01-14 05:05:30|89241.2|89191.2|89241.4|89191.4|89241.4|89191.4|89239.5|89189.5|22
1642136740000|2022-01-14 05:05:40|89241.6|89191.6|89242.5|89192.5|89242.5|89192.5|89235.9|89185.9|19
1642136750000|2022-01-14 05:05:50|89242.6|89192.6|89242.3|89192.3|89243.6|89193.6|89242.3|89192.3|18
1642136760000|2022-01-14 05:06:00|89242.4|89192.4|89241.2|89191.2|89242.6|89192.6|89240.7|89190.7|19
1642136770000|2022-01-14 05:06:10|89241.1|89191.1|89240.7|89190.7|89241.7|89191.7|89238.1|89188.1|21
1642136780000|2022-01-14 05:06:20|89241|89191|89241.3|89191.3|89241.3|89191.3|89237.8|89187.8|15
1642136790000|2022-01-14 05:06:30|89241.1|89191.1|89241.6|89191.6|89241.6|89191.6|89240.6|89190.6|22
1642136800000|2022-01-14 05:06:40|89241.7|89191.7|89240.4|89190.4|89241.7|89191.7|89239.3|89189.3|19
1642136810000|2022-01-14 05:06:50|89240.7|89190.7|89241.5|89191.5|89242|89192|89240.5|89190.5|26
1642136820000|2022-01-14 05:07:00|89241.3|89191.3|89240.5|89190.5|89242.7|89192.7|89239.8|89189.8|30
1642136830000|2022-01-14 05:07:10|89240.9|89190.9|89241|89191|89241.4|89191.4|89240.2|89190.2|14
1642136840000|2022-01-14 05:07:20|89240.7|89190.7|89236.2|89186.2|89241.4|89191.4|89235.1|89185.1|26
1642136850000|2022-01-14 05:07:30|89236.4|89186.4|89239.8|89189.8|89239.8|89189.8|89236.2|89186.2|22
1642136860000|2022-01-14 05:07:40|89240|89190|89238.7|89188.7|89240|89190|89238.3|89188.3|26
1642136870000|2022-01-14 05:07:50|89238.6|89188.6|89237.6|89187.6|89238.6|89188.6|89233.5|89183.5|23
1642136880000|2022-01-14 05:08:00|89238|89188|89238.5|89188.5|89239.8|89189.8|89237.7|89187.7|30
1642136890000|2022-01-14 05:08:10|89238.3|89188.3|89235.6|89185.6|89238.7|89188.7|89235.2|89185.2|18
1642136900000|2022-01-14 05:08:20|89235.9|89185.9|89238.6|89188.6|89238.8|89188.8|89235.9|89185.9|17
1642136910000|2022-01-14 05:08:30|89238.5|89188.5|89240.2|89190.2|89240.7|89190.7|89237.5|89187.5|21
1642136920000|2022-01-14 05:08:40|89239.8|89189.8|89240.9|89190.9|89241.5|89191.5|89239.6|89189.6|21
1642136930000|2022-01-14 05:08:50|89241.4|89191.4|89241.2|89191.2|89241.5|89191.5|89240.8|89190.8|14
1642136940000|2022-01-14 05:09:00|89241.3|89191.3|89239.1|89189.1|89241.3|89191.3|89237.5|89187.5|17
1642136950000|2022-01-14 05:09:10|89240.2|89190.2|89240.1|89190.1|89240.2|89190.2|89238.7|89188.7|13
1642136960000|2022-01-14 05:09:20|89239.8|89189.8|89243|89193|89243|89193|89235.1|89185.1|25
1642136970000|2022-01-14 05:09:30|89243.2|89193.2|89242|89192|89243.2|89193.2|89240.3|89190.3|26
1642136980000|2022-01-14 05:09:40|89241.9|89191.9|89241.3|89191.3|89241.9|89191.9|89240.3|89190.3|28
1642136990000|2022-01-14 05:09:50|89241.4|89191.4|89237.9|89187.9|89241.4|89191.4|89237.9|89187.9|27
1642137000000|2022-01-14 05:10:00|89239.3|89189.3|89240.5|89190.5|89240.7|89190.7|89239|89189|28
1642137010000|2022-01-14 05:10:10|89240.8|89190.8|89241.6|89191.6|89243.2|89193.2|89237.3|89187.3|26
1642137020000|2022-01-14 05:10:20|89243.8|89193.8|89242.4|89192.4|89243.8|89193.8|89241.3|89191.3|21
1642137030000|2022-01-14 05:10:30|89242.7|89192.7|89244.6|89194.6|89244.6|89194.6|89241.1|89191.1|29
1642137040000|2022-01-14 05:10:40|89244.3|89194.3|89245.2|89195.2|89245.2|89195.2|89244.1|89194.1|22
1642137050000|2022-01-14 05:10:50|89245.1|89195.1|89244.8|89194.8|89245.2|89195.2|89242.7|89192.7|12
1642137060000|2022-01-14 05:11:00|89244.7|89194.7|89240.6|89190.6|89245.2|89195.2|89240.2|89190.2|21
1642137070000|2022-01-14 05:11:10|89239.9|89189.9|89241.9|89191.9|89242|89192|89239.8|89189.8|20
1642137080000|2022-01-14 05:11:20|89241.2|89191.2|89235.3|89185.3|89242.3|89192.3|89233.6|89183.6|25
1642137090000|2022-01-14 05:11:30|89234.5|89184.5|89235.9|89185.9|89236.7|89186.7|89233.5|89183.5|33
1642137100000|2022-01-14 05:11:40|89236|89186|89235|89185|89236.7|89186.7|89233.6|89183.6|27
1642137110000|2022-01-14 05:11:50|89234.8|89184.8|89233.3|89183.3|89235.7|89185.7|89233.3|89183.3|24
1642137120000|2022-01-14 05:12:00|89233.8|89183.8|89234.3|89184.3|89234.6|89184.6|89231.8|89181.8|16
1642137130000|2022-01-14 05:12:10|89234.7|89184.7|89230.6|89180.6|89234.9|89184.9|89230.2|89180.2|16
1642137140000|2022-01-14 05:12:20|89233.6|89183.6|89235.6|89185.6|89235.6|89185.6|89232.7|89182.7|25
1642137150000|2022-01-14 05:12:30|89234|89184|89234.5|89184.5|89236.2|89186.2|89233.4|89183.4|20
1642137160000|2022-01-14 05:12:40|89233.8|89183.8|89233.2|89183.2|89234.1|89184.1|89233|89183|23
1642137170000|2022-01-14 05:12:50|89232.7|89182.7|89229|89179|89233.1|89183.1|89228.2|89178.2|14
1642137180000|2022-01-14 05:13:00|89228.9|89178.9|89235.1|89185.1|89235.1|89185.1|89226.4|89176.4|33
1642137190000|2022-01-14 05:13:10|89234|89184|89234.8|89184.8|89234.8|89184.8|89231.7|89181.7|11
1642137200000|2022-01-14 05:13:20|89232.9|89182.9|89230.5|89180.5|89233.6|89183.6|89230|89180|35
1642137210000|2022-01-14 05:13:30|89230|89180|89230.4|89180.4|89231.4|89181.4|89229.7|89179.7|19
1642137220000|2022-01-14 05:13:40|89230.5|89180.5|89229.5|89179.5|89230.8|89180.8|89229.4|89179.4|22
1642137230000|2022-01-14 05:13:50|89229.1|89179.1|89230.4|89180.4|89231.3|89181.3|89226.6|89176.6|18
1642137240000|2022-01-14 05:14:00|89232.1|89182.1|89233.1|89183.1|89233.1|89183.1|89231.2|89181.2|14
1642137250000|2022-01-14 05:14:10|89235|89185|89234.2|89184.2|89235.3|89185.3|89232.3|89182.3|26
1642137260000|2022-01-14 05:14:20|89234.3|89184.3|89230.5|89180.5|89234.4|89184.4|89230.5|89180.5|9
1642137270000|2022-01-14 05:14:30|89230.4|89180.4|89231.9|89181.9|89232.1|89182.1|89230.1|89180.1|11
1642137280000|2022-01-14 05:14:40|89232.1|89182.1|89231|89181|89232.1|89182.1|89230.5|89180.5|6
1642137290000|2022-01-14 05:14:50|89232.1|89182.1|89232.8|89182.8|89233.1|89183.1|89229.9|89179.9|11
1642137300000|2022-01-14 05:15:00|89232.9|89182.9|89233.7|89183.7|89233.9|89183.9|89230.6|89180.6|13
1642137310000|2022-01-14 05:15:10|89233.8|89183.8|89230.5|89180.5|89233.8|89183.8|89230.5|89180.5|18
1642137320000|2022-01-14 05:15:20|89230|89180|89230|89180|89230.3|89180.3|89228.9|89178.9|10
1642137330000|2022-01-14 05:15:30|89229.5|89179.5|89230.9|89180.9|89231|89181|89229.3|89179.3|6
1642137340000|2022-01-14 05:15:40|89230.4|89180.4|89228.9|89178.9|89230.5|89180.5|89227.7|89177.7|13
1642137350000|2022-01-14 05:15:50|89229.1|89179.1|89226.3|89176.3|89229.4|89179.4|89225.7|89175.7|16
1642137360000|2022-01-14 05:16:00|89228.1|89178.1|89225.5|89175.5|89230.1|89180.1|89225.5|89175.5|13
1642137370000|2022-01-14 05:16:10|89226|89176|89228.7|89178.7|89228.8|89178.8|89226|89176|17
1642137380000|2022-01-14 05:16:20|89229|89179|89227.8|89177.8|89229.4|89179.4|89227.4|89177.4|18
1642137390000|2022-01-14 05:16:30|89226.3|89176.3|89226.4|89176.4|89227.7|89177.7|89225.4|89175.4|16
1642137400000|2022-01-14 05:16:40|89223.5|89173.5|89223.4|89173.4|89226.7|89176.7|89223.4|89173.4|8
1642137410000|2022-01-14 05:16:50|89224.9|89174.9|89227.2|89177.2|89228.8|89178.8|89224.9|89174.9|19
1642137420000|2022-01-14 05:17:00|89227.9|89177.9|89223.6|89173.6|89229|89179|89223.2|89173.2|25
1642137430000|2022-01-14 05:17:10|89223.3|89173.3|89224.3|89174.3|89224.6|89174.6|89223.3|89173.3|14
1642137440000|2022-01-14 05:17:20|89224.2|89174.2|89222.4|89172.4|89224.4|89174.4|89222|89172|11
1642137450000|2022-01-14 05:17:30|89222.3|89172.3|89228.8|89178.8|89228.8|89178.8|89222.3|89172.3|19
1642137460000|2022-01-14 05:17:40|89227.1|89177.1|89224.3|89174.3|89228.5|89178.5|89223.1|89173.1|23
1642137470000|2022-01-14 05:17:50|89225.8|89175.8|89218|89168|89227.4|89177.4|89217.8|89167.8|32
1642137480000|2022-01-14 05:18:00|89218.1|89168.1|89219|89169|89219.5|89169.5|89217.4|89167.4|21
1642137490000|2022-01-14 05:18:10|89219.6|89169.6|89221.5|89171.5|89222|89172|89218.5|89168.5|22
1642137500000|2022-01-14 05:18:20|89221.6|89171.6|89220.5|89170.5|89221.9|89171.9|89220.4|89170.4|11
1642137510000|2022-01-14 05:18:30|89222|89172|89219.5|89169.5|89222.1|89172.1|89219.5|89169.5|8
1642137520000|2022-01-14 05:18:40|89219.9|89169.9|89220.2|89170.2|89221.5|89171.5|89219.9|89169.9|5
1642137530000|2022-01-14 05:18:50|89220.7|89170.7|89222|89172|89222.7|89172.7|89220.5|89170.5|13
1642137540000|2022-01-14 05:19:00|89221.8|89171.8|89221.7|89171.7|89223|89173|89221.3|89171.3|14
1642137550000|2022-01-14 05:19:10|89221.6|89171.6|89222.1|89172.1|89223.1|89173.1|89221.4|89171.4|12
1642137560000|2022-01-14 05:19:20|89222.3|89172.3|89220.4|89170.4|89222.5|89172.5|89220.3|89170.3|15
1642137570000|2022-01-14 05:19:30|89219.9|89169.9|89219.6|89169.6|89220.5|89170.5|89219.6|89169.6|5
1642137580000|2022-01-14 05:19:40|89219.5|89169.5|89222.5|89172.5|89222.7|89172.7|89219.5|89169.5|10
1642137590000|2022-01-14 05:19:50|89223.5|89173.5|89217.3|89167.3|89223.6|89173.6|89217.3|89167.3|26
1642137600000|2022-01-14 05:20:00|89217.4|89167.4|89218.8|89168.8|89219.4|89169.4|89217.2|89167.2|21
1642137610000|2022-01-14 05:20:10|89215.5|89165.5|89216.7|89166.7|89219.5|89169.5|89214.7|89164.7|35
1642137620000|2022-01-14 05:20:20|89217|89167|89216.2|89166.2|89217.3|89167.3|89215.1|89165.1|26
1642137630000|2022-01-14 05:20:30|89215.5|89165.5|89210.6|89160.6|89215.5|89165.5|89207.9|89157.9|26
1642137640000|2022-01-14 05:20:40|89210.4|89160.4|89210.6|89160.6|89210.8|89160.8|89209.8|89159.8|15
1642137650000|2022-01-14 05:20:50|89210.7|89160.7|89210.6|89160.6|89210.9|89160.9|89210|89160|23
1642137660000|2022-01-14 05:21:00|89210.5|89160.5|89207.7|89157.7|89210.8|89160.8|89207.3|89157.3|12
1642137670000|2022-01-14 05:21:10|89208.8|89158.8|89211.4|89161.4|89211.4|89161.4|89208.2|89158.2|23
1642137680000|2022-01-14 05:21:20|89210.1|89160.1|89212.3|89162.3|89212.5|89162.5|89208.7|89158.7|30
1642137690000|2022-01-14 05:21:30|89211.8|89161.8|89211.6|89161.6|89212|89162|89211|89161|13
1642137700000|2022-01-14 05:21:40|89211.4|89161.4|89210.5|89160.5|89211.9|89161.9|89209.9|89159.9|18
1642137710000|2022-01-14 05:21:50|89210.7|89160.7|89209.2|89159.2|89211.2|89161.2|89208.7|89158.7|17
1642137720000|2022-01-14 05:22:00|89209.7|89159.7|89211.4|89161.4|89211.7|89161.7|89208.8|89158.8|21
1642137730000|2022-01-14 05:22:10|89211.5|89161.5|89211|89161|89211.8|89161.8|89207.2|89157.2|31
1642137740000|2022-01-14 05:22:20|89212|89162|89214.1|89164.1|89221.9|89165.7|89211.5|89151.2|9
1642137750000|2022-01-14 05:22:30|89214.3|89164.3|89212.1|89162.1|89214.3|89164.3|89212.1|89162.1|14
1642137760000|2022-01-14 05:22:40|89213.3|89163.3|89216.9|89166.9|89217.1|89167.1|89213.3|89163.3|27
1642137770000|2022-01-14 05:22:50|89216.5|89166.5|89212|89162|89216.5|89166.5|89211.6|89161.6|18
1642137780000|2022-01-14 05:23:00|89212.6|89162.6|89213.4|89163.4|89214.2|89164.2|89210.3|89160.3|18
1642137790000|2022-01-14 05:23:10|89213.8|89163.8|89215.5|89165.5|89215.7|89165.7|89213.1|89163.1|22
1642137800000|2022-01-14 05:23:20|89215.1|89165.1|89218|89168|89218.2|89168.2|89214.8|89164.8|23
1642137810000|2022-01-14 05:23:30|89217.9|89167.9|89216.6|89166.6|89217.9|89167.9|89216|89166|16
1642137820000|2022-01-14 05:23:40|89216.1|89166.1|89213.6|89163.6|89216.7|89166.7|89213.5|89163.5|17
1642137830000|2022-01-14 05:23:50|89214|89164|89212.8|89162.8|89215.8|89165.8|89212.6|89162.6|26
1642137840000|2022-01-14 05:24:00|89213.2|89163.2|89212.7|89162.7|89213.2|89163.2|89211.2|89161.2|14
1642137850000|2022-01-14 05:24:10|89213|89163|89215.1|89165.1|89215.8|89165.8|89213|89163|30
1642137860000|2022-01-14 05:24:20|89215.2|89165.2|89215.9|89165.9|89216.7|89166.7|89215.2|89165.2|16
1642137870000|2022-01-14 05:24:30|89215.8|89165.8|89214.7|89164.7|89217|89167|89214.3|89164.3|25
1642137880000|2022-01-14 05:24:40|89214.9|89164.9|89212.6|89162.6|89215.1|89165.1|89211.6|89161.6|18
1642137890000|2022-01-14 05:24:50|89212.7|89162.7|89212.6|89162.6|89213|89163|89211.5|89161.5|17
1642137900000|2022-01-14 05:25:00|89212.5|89162.5|89214.3|89164.3|89214.8|89164.8|89212.3|89162.3|11
1642137910000|2022-01-14 05:25:10|89214.9|89164.9|89215.6|89165.6|89215.6|89165.6|89214.1|89164.1|19
1642137920000|2022-01-14 05:25:20|89215.8|89165.8|89215.7|89165.7|89216.4|89166.4|89215.7|89165.7|25
1642137930000|2022-01-14 05:25:30|89215.6|89165.6|89214|89164|89216.4|89166.4|89214|89164|16
1642137940000|2022-01-14 05:25:40|89214.3|89164.3|89214.1|89164.1|89214.3|89164.3|89211.4|89161.4|23
1642137950000|2022-01-14 05:25:50|89214|89164|89215|89165|89215|89165|89213.2|89163.2|16
1642137960000|2022-01-14 05:26:00|89215.2|89165.2|89215.6|89165.6|89217.4|89167.4|89214.8|89164.8|13
1642137970000|2022-01-14 05:26:10|89216.6|89166.6|89216.8|89166.8|89216.8|89166.8|89215.6|89165.6|8
1642137980000|2022-01-14 05:26:20|89216.4|89166.4|89215.1|89165.1|89216.4|89166.4|89214.8|89164.8|13
1642137990000|2022-01-14 05:26:30|89215.2|89165.2|89214.3|89164.3|89215.5|89165.5|89212.8|89162.8|13
1642138000000|2022-01-14 05:26:40|89214.2|89164.2|89212.8|89162.8|89214.5|89164.5|89212.4|89162.4|12
1642138010000|2022-01-14 05:26:50|89213.4|89163.4|89220.9|89170.9|89221.9|89171.9|89211.5|89161.5|23
1642138020000|2022-01-14 05:27:00|89220|89170|89226.7|89176.7|89230.3|89180.3|89219.7|89169.7|20
1642138030000|2022-01-14 05:27:10|89226.9|89176.9|89226.3|89176.3|89227.8|89177.8|89225.9|89175.9|21
1642138040000|2022-01-14 05:27:20|89226|89176|89223.6|89173.6|89226.5|89176.5|89223.5|89173.5|21
1642138050000|2022-01-14 05:27:30|89223.9|89173.9|89220.5|89170.5|89223.9|89173.9|89219.7|89169.7|19
1642138060000|2022-01-14 05:27:40|89220.4|89170.4|89196.1|89146.1|89220.6|89170.6|89194.2|89136.2|42
1642138070000|2022-01-14 05:27:50|89197.1|89147.1|89197.8|89147.8|89199.9|89149.9|89197.1|89147.1|28
1642138080000|2022-01-14 05:28:00|89198|89148|89196.3|89146.3|89198.6|89148.6|89195.5|89145.5|23
1642138090000|2022-01-14 05:28:10|89195.4|89145.4|89196.7|89146.7|89197.5|89147.5|89194.4|89144.4|29
1642138100000|2022-01-14 05:28:20|89196.8|89146.8|89197.7|89147.7|89199.1|89149.1|89196.5|89146.5|27
1642138110000|2022-01-14 05:28:30|89197.9|89147.9|89200.6|89150.6|89204.4|89154.4|89197.2|89147.2|35
1642138120000|2022-01-14 05:28:40|89201.7|89151.7|89201.4|89151.4|89211.7|89154.5|89201.1|89140.5|30
1642138130000|2022-01-14 05:28:50|89201.5|89151.5|89202.6|89152.6|89202.6|89152.6|89201.2|89151.2|32
1642138140000|2022-01-14 05:29:00|89203|89153|89205|89155|89218.2|89157.7|89202.5|89143|27
1642138150000|2022-01-14 05:29:10|89204.5|89154.5|89207.4|89157.4|89214.7|89159.4|89204.5|89143.4|30
1642138160000|2022-01-14 05:29:20|89207.1|89157.1|89206.8|89156.8|89208.3|89158.3|89206.8|89156.8|21
1642138170000|2022-01-14 05:29:30|89206.9|89156.9|89208.9|89158.9|89217.5|89159|89206.5|89146.5|31
1642138180000|2022-01-14 05:29:40|89209.1|89159.1|89208.2|89158.2|89209.4|89159.4|89202.6|89152.6|31
1642138190000|2022-01-14 05:29:50|89207.8|89157.8|89205.7|89155.7|89210.2|89160.2|89205|89155|37
1642138200000|2022-01-14 05:30:00|89205.9|89155.9|89206.8|89156.8|89206.8|89156.8|89204.4|89154.4|37
1642138210000|2022-01-14 05:30:10|89206.9|89156.9|89206.7|89156.7|89207.6|89157.6|89205.8|89155.8|25
1642138220000|2022-01-14 05:30:20|89206.3|89156.3|89207.7|89157.7|89208.4|89158.4|89206.3|89156.3|15
1642138230000|2022-01-14 05:30:30|89208.2|89158.2|89209.2|89159.2|89209.4|89159.4|89206.6|89156.6|18
1642138240000|2022-01-14 05:30:40|89208.9|89158.9|89208|89158|89209.3|89159.3|89204.1|89154.1|30
1642138250000|2022-01-14 05:30:50|89208.2|89158.2|89203.8|89153.8|89215.5|89158.4|89203.6|89144.1|20
1642138260000|2022-01-14 05:31:00|89203.6|89153.6|89206|89156|89207.9|89157.9|89203.6|89153.6|22
1642138270000|2022-01-14 05:31:10|89206.4|89156.4|89207.7|89157.7|89207.7|89157.7|89205.7|89155.7|22
1642138280000|2022-01-14 05:31:20|89207.9|89157.9|89195.9|89145.9|89208.7|89158.7|89193.9|89143.9|33
1642138290000|2022-01-14 05:31:30|89195.8|89145.8|89197|89147|89198.7|89148.7|89195.8|89145.8|26
1642138300000|2022-01-14 05:31:40|89197.1|89147.1|89195.8|89145.8|89198.2|89148.2|89194.6|89144.6|25
1642138310000|2022-01-14 05:31:50|89195.1|89145.1|89194.1|89144.1|89196.9|89146.9|89192.1|89142.1|16
1642138320000|2022-01-14 05:32:00|89195|89145|89196.1|89146.1|89196.7|89146.7|89190.5|89140.5|13
1642138330000|2022-01-14 05:32:10|89194.1|89144.1|89194.1|89144.1|89197.1|89147.1|89192.6|89142.6|16
1642138340000|2022-01-14 05:32:20|89204.7|89133.2|89195.7|89145.7|89204.7|89146.3|89193.9|89133.2|18
1642138350000|2022-01-14 05:32:30|89195.6|89145.6|89194|89144|89197.1|89147.1|89194|89144|12
1642138360000|2022-01-14 05:32:40|89195.2|89145.2|89195.1|89145.1|89195.6|89145.6|89195.1|89145.1|6
1642138370000|2022-01-14 05:32:50|89193.8|89143.8|89195.8|89145.8|89197.1|89147.1|89193.6|89143.6|13
1642138380000|2022-01-14 05:33:00|89195.6|89145.6|89192.8|89142.8|89196.4|89146.4|89192.8|89142.8|14
1642138390000|2022-01-14 05:33:10|89194|89144|89198.9|89148.9|89199|89149|89191|89141|9
1642138400000|2022-01-14 05:33:20|89199.2|89149.2|89196.7|89146.7|89200.2|89150.2|89195.7|89145.7|19
1642138410000|2022-01-14 05:33:30|89196.6|89146.6|89194.6|89144.6|89197.8|89147.8|89194.6|89144.6|25
1642138420000|2022-01-14 05:33:40|89194.1|89144.1|89194.4|89144.4|89195.7|89145.7|89191.4|89141.4|24
1642138430000|2022-01-14 05:33:50|89193.6|89143.6|89192.6|89142.6|89194.5|89144.5|89192.6|89142.6|21
1642138440000|2022-01-14 05:34:00|89193.2|89143.2|89194.2|89144.2|89195.8|89145.8|89192.7|89142.7|18
1642138450000|2022-01-14 05:34:10|89194.8|89144.8|89186.3|89136.3|89198.2|89145.4|89186.1|89127.8|33
1642138460000|2022-01-14 05:34:20|89187.2|89137.2|89182.8|89132.8|89187.9|89137.9|89182.5|89132.5|25
1642138470000|2022-01-14 05:34:30|89183.2|89133.2|89184|89134|89184.3|89134.3|89183|89133|11
1642138480000|2022-01-14 05:34:40|89184.4|89134.4|89182.7|89132.7|89184.4|89134.4|89181.3|89131.3|23
1642138490000|2022-01-14 05:34:50|89183.1|89133.1|89182.4|89132.4|89183.4|89133.4|89182.1|89132.1|8
1642138500000|2022-01-14 05:35:00|89182.7|89132.7|89183.7|89133.7|89183.7|89133.7|89180.5|89130.5|18
1642138510000|2022-01-14 05:35:10|89183.3|89133.3|89183.9|89133.9|89184.7|89134.7|89183.3|89133.3|14
1642138520000|2022-01-14 05:35:20|89183.8|89133.8|89184.4|89134.4|89184.7|89134.7|89183.8|89133.8|17
1642138530000|2022-01-14 05:35:30|89184.5|89134.5|89183.2|89133.2|89184.5|89134.5|89181.9|89131.9|26
1642138540000|2022-01-14 05:35:40|89183|89133|89182.2|89132.2|89183.8|89133.8|89182.2|89132.2|15
1642138550000|2022-01-14 05:35:50|89181.9|89131.9|89182|89132|89182|89132|89178.9|89128.9|12
1642138560000|2022-01-14 05:36:00|89181.9|89131.9|89184.1|89134.1|89186.8|89136.8|89181.9|89131.9|15
1642138570000|2022-01-14 05:36:10|89185.2|89135.2|89181.2|89131.2|89185.2|89135.2|89180.4|89130.4|24
1642138580000|2022-01-14 05:36:20|89181|89131|89180.9|89130.9|89181.5|89131.5|89180.9|89130.9|14
1642138590000|2022-01-14 05:36:30|89180.5|89130.5|89173.2|89123.2|89181.2|89131.2|89170.7|89120.7|28
1642138600000|2022-01-14 05:36:40|89171|89121|89174.5|89124.5|89174.9|89124.9|89170.5|89120.5|23
1642138610000|2022-01-14 05:36:50|89174.6|89124.6|89170.8|89120.8|89175.7|89125.7|89168.9|89118.9|20
1642138620000|2022-01-14 05:37:00|89170.9|89120.9|89166.6|89116.6|89171.6|89121.6|89165.6|89115.6|33
1642138630000|2022-01-14 05:37:10|89165.7|89115.7|89165.6|89115.6|89169.4|89119.4|89164.9|89114.9|27
1642138640000|2022-01-14 05:37:20|89165.5|89115.5|89164|89114|89165.8|89115.8|89162.8|89112.8|40
1642138650000|2022-01-14 05:37:30|89164.2|89114.2|89159|89109|89164.2|89114.2|89157.1|89107.1|46
1642138660000|2022-01-14 05:37:40|89159.6|89109.6|89159.9|89109.9|89160.2|89110.2|89157.2|89107.2|32
1642138670000|2022-01-14 05:37:50|89159.8|89109.8|89157.8|89107.8|89159.8|89109.8|89157.5|89107.5|27
1642138680000|2022-01-14 05:38:00|89157.9|89107.9|89156.3|89106.3|89158|89108|89155.7|89105.7|25
1642138690000|2022-01-14 05:38:10|89156.4|89106.4|89154|89104|89158.2|89108.2|89154|89104|25
1642138700000|2022-01-14 05:38:20|89154.7|89104.7|89164.7|89114.7|89167.6|89117.6|89154.7|89104.7|36
1642138710000|2022-01-14 05:38:30|89165.5|89115.5|89163.8|89113.8|89165.6|89115.6|89162|89112|27
1642138720000|2022-01-14 05:38:40|89163.2|89113.2|89163.2|89113.2|89164.2|89114.2|89161.7|89111.7|22
1642138730000|2022-01-14 05:38:50|89163.1|89113.1|89160.2|89110.2|89163.3|89113.3|89159.7|89109.7|23
1642138740000|2022-01-14 05:39:00|89160.3|89110.3|89160|89110|89160.3|89110.3|89158.7|89108.7|21
1642138750000|2022-01-14 05:39:10|89159.9|89109.9|89157.4|89107.4|89160|89110|89157.3|89107.3|20
1642138760000|2022-01-14 05:39:20|89156.3|89106.3|89160.7|89110.7|89161.8|89111.8|89156.3|89106.3|22
1642138770000|2022-01-14 05:39:30|89161.8|89111.8|89160.9|89110.9|89162.3|89112.3|89160.1|89110.1|19
1642138780000|2022-01-14 05:39:40|89161.3|89111.3|89161.6|89111.6|89162.2|89112.2|89160.6|89110.6|30
1642138790000|2022-01-14 05:39:50|89161.8|89111.8|89159.5|89109.5|89162.1|89112.1|89159|89109|17
1642138800000|2022-01-14 05:40:00|89160.4|89110.4|89161|89111|89162.2|89112.2|89158.8|89108.8|30
1642138810000|2022-01-14 05:40:10|89162.5|89112.5|89161.1|89111.1|89163.1|89113.1|89159.2|89109.2|24
1642138820000|2022-01-14 05:40:20|89161.2|89111.2|89160.4|89110.4|89162|89112|89159.7|89109.7|24
1642138830000|2022-01-14 05:40:30|89160.5|89110.5|89160.9|89110.9|89161.6|89111.6|89159.5|89109.5|18
1642138840000|2022-01-14 05:40:40|89160.7|89110.7|89154.6|89104.6|89160.7|89110.7|89154.6|89104.6|24
1642138850000|2022-01-14 05:40:50|89155.3|89105.3|89153.6|89103.6|89156.1|89106.1|89153.5|89103.5|15
1642138860000|2022-01-14 05:41:00|89154.1|89104.1|89147.9|89097.9|89155.4|89105.4|89147.5|89097.5|32
1642138870000|2022-01-14 05:41:10|89147.3|89097.3|89129|89079|89147.7|89097.7|89127.7|89077.7|53
1642138880000|2022-01-14 05:41:20|89129.3|89079.3|89131.4|89081.4|89131.4|89081.4|89124.8|89074.8|36
1642138890000|2022-01-14 05:41:30|89131.3|89081.3|89140.8|89090.8|89143.4|89093.4|89131.3|89081.3|39
1642138900000|2022-01-14 05:41:40|89140.3|89090.3|89140.1|89090.1|89141.3|89091.3|89139.8|89089.8|26
1642138910000|2022-01-14 05:41:50|89139.7|89089.7|89139.6|89089.6|89141|89091|89139.3|89089.3|25
1642138920000|2022-01-14 05:42:00|89137.5|89087.5|89138.5|89088.5|89139.2|89089.2|89137.3|89087.3|19
1642138930000|2022-01-14 05:42:10|89139.3|89089.3|89137.5|89087.5|89139.5|89089.5|89136.1|89086.1|30
1642138940000|2022-01-14 05:42:20|89137.9|89087.9|89139.6|89089.6|89141.4|89091.4|89137.7|89087.7|31
1642138950000|2022-01-14 05:42:30|89139.9|89089.9|89142.8|89092.8|89143.2|89093.2|89139.5|89089.5|24
1642138960000|2022-01-14 05:42:40|89143|89093|89146.7|89096.7|89148.1|89098.1|89141.6|89091.6|42
1642138970000|2022-01-14 05:42:50|89147|89097|89143.4|89093.4|89147.1|89097.1|89143|89093|16
1642138980000|2022-01-14 05:43:00|89142.7|89092.7|89144|89094|89144|89094|89142.2|89092.2|24
1642138990000|2022-01-14 05:43:10|89143.9|89093.9|89141.9|89091.9|89144.2|89094.2|89141.9|89091.9|6
1642139000000|2022-01-14 05:43:20|89141.6|89091.6|89142.5|89092.5|89143.1|89093.1|89141.2|89091.2|22
1642139010000|2022-01-14 05:43:30|89141.9|89091.9|89141|89091|89142.5|89092.5|89140.6|89090.6|22
1642139020000|2022-01-14 05:43:40|89140.8|89090.8|89134.9|89084.9|89142.8|89092.8|89133.2|89083.2|42
1642139030000|2022-01-14 05:43:50|89134.2|89084.2|89137|89087|89138.9|89088.9|89133.7|89083.7|45
1642139040000|2022-01-14 05:44:00|89137.5|89087.5|89139.8|89089.8|89139.8|89089.8|89136.8|89086.8|26
1642139050000|2022-01-14 05:44:10|89140.2|89090.2|89145.5|89095.5|89146.8|89096.8|89140.2|89090.2|34
1642139060000|2022-01-14 05:44:20|89146.2|89096.2|89147.2|89097.2|89147.2|89097.2|89145.4|89095.4|20
1642139070000|2022-01-14 05:44:30|89147|89097|89148.6|89098.6|89148.8|89098.8|89146.8|89096.8|29
1642139080000|2022-01-14 05:44:40|89149.8|89099.8|89149.9|89099.9|89150.2|89100.2|89148.3|89098.3|16
1642139090000|2022-01-14 05:44:50|89149.6|89099.6|89145.1|89095.1|89149.7|89099.7|89145|89095|21
1642139100000|2022-01-14 05:45:00|89147.2|89097.2|89146.7|89096.7|89147.3|89097.3|89143.9|89093.9|33
1642139110000|2022-01-14 05:45:10|89146.8|89096.8|89149|89099|89149.3|89099.3|89144.4|89094.4|21
1642139120000|2022-01-14 05:45:20|89148.4|89098.4|89148.8|89098.8|89151.4|89101.4|89148.4|89098.4|24
1642139130000|2022-01-14 05:45:30|89148.3|89098.3|89145.3|89095.3|89148.3|89098.3|89144.6|89094.6|22
1642139140000|2022-01-14 05:45:40|89144.3|89094.3|89147.1|89097.1|89147.1|89097.1|89144.3|89094.3|19
1642139150000|2022-01-14 05:45:50|89146.2|89096.2|89148.6|89098.6|89149.3|89099.3|89145.4|89095.4|25
1642139160000|2022-01-14 05:46:00|89146.7|89096.7|89148.3|89098.3|89149.1|89099.1|89146.6|89096.6|16
1642139170000|2022-01-14 05:46:10|89147.7|89097.7|89147.5|89097.5|89149.2|89099.2|89146.1|89096.1|22
1642139180000|2022-01-14 05:46:20|89147.7|89097.7|89147.7|89097.7|89148.9|89098.9|89146.8|89096.8|26
1642139190000|2022-01-14 05:46:30|89147.4|89097.4|89146.1|89096.1|89148.1|89098.1|89146.1|89096.1|24
1642139200000|2022-01-14 05:46:40|89146.2|89096.2|89142.4|89092.4|89148.1|89098.1|89141.8|89091.8|18
1642139210000|2022-01-14 05:46:50|89143.7|89093.7|89146.2|89096.2|89147.3|89097.3|89143.2|89093.2|14
1642139220000|2022-01-14 05:47:00|89146.1|89096.1|89142.9|89092.9|89146.1|89096.1|89142.2|89092.2|32
1642139230000|2022-01-14 05:47:10|89145.4|89095.4|89146.9|89096.9|89148|89098|89144.9|89094.9|23
1642139240000|2022-01-14 05:47:20|89146.6|89096.6|89152.1|89102.1|89157.6|89107.6|89146.6|89096.6|33
1642139250000|2022-01-14 05:47:30|89153.4|89103.4|89152.8|89102.8|89154.1|89104.1|89152.7|89102.7|16
1642139260000|2022-01-14 05:47:40|89152.9|89102.9|89151.4|89101.4|89153.1|89103.1|89150|89100|19
1642139270000|2022-01-14 05:47:50|89148.8|89098.8|89149.6|89099.6|89149.6|89099.6|89147.1|89097.1|23
1642139280000|2022-01-14 05:48:00|89149.3|89099.3|89149.9|89099.9|89150.4|89100.4|89149|89099|23
1642139290000|2022-01-14 05:48:10|89149.7|89099.7|89153|89103|89154.7|89104.7|89149.7|89099.7|30
1642139300000|2022-01-14 05:48:20|89152.3|89102.3|89153.3|89103.3|89153.5|89103.5|89151.6|89101.6|21
1642139310000|2022-01-14 05:48:30|89154.3|89104.3|89153.4|89103.4|89154.3|89104.3|89152.1|89102.1|21
1642139320000|2022-01-14 05:48:40|89153|89103|89154.1|89104.1|89154.3|89104.3|89151.9|89101.9|15
1642139330000|2022-01-14 05:48:50|89153.3|89103.3|89159.8|89109.8|89161.2|89111.2|89149.5|89099.5|38
1642139340000|2022-01-14 05:49:00|89159.3|89109.3|89160.6|89110.6|89161.2|89111.2|89156|89106|24
1642139350000|2022-01-14 05:49:10|89160.5|89110.5|89163.7|89113.7|89165.1|89115.1|89160.5|89110.5|39
1642139360000|2022-01-14 05:49:20|89164.5|89114.5|89164.2|89114.2|89164.7|89114.7|89163.4|89113.4|39
1642139370000|2022-01-14 05:49:30|89164.3|89114.3|89164.2|89114.2|89164.9|89114.9|89163.7|89113.7|16
1642139380000|2022-01-14 05:49:40|89163.8|89113.8|89164|89114|89165|89115|89163.1|89113.1|15
1642139390000|2022-01-14 05:49:50|89164.8|89114.8|89169|89119|89169|89119|89164.5|89114.5|22
1642139400000|2022-01-14 05:50:00|89168.3|89118.3|89166.6|89116.6|89169.3|89119.3|89165.9|89115.9|31
1642139410000|2022-01-14 05:50:10|89166.5|89116.5|89165.3|89115.3|89166.6|89116.6|89165|89115|37
1642139420000|2022-01-14 05:50:20|89165.2|89115.2|89160.6|89110.6|89165.2|89115.2|89160.2|89110.2|21
1642139430000|2022-01-14 05:50:30|89161.1|89111.1|89160.5|89110.5|89163.6|89113.6|89159.4|89109.4|22
1642139440000|2022-01-14 05:50:40|89161.9|89111.9|89155|89105|89162.2|89112.2|89154.8|89104.8|24
1642139450000|2022-01-14 05:50:50|89154.5|89104.5|89155.8|89105.8|89156.1|89106.1|89154.5|89104.5|19
1642139460000|2022-01-14 05:51:00|89155|89105|89154.7|89104.7|89156.2|89106.2|89153.9|89103.9|23
1642139470000|2022-01-14 05:51:10|89155|89105|89153|89103|89155|89105|89151.7|89101.7|23
1642139480000|2022-01-14 05:51:20|89153.1|89103.1|89153.9|89103.9|89154.5|89104.5|89151.9|89101.9|30
1642139490000|2022-01-14 05:51:30|89153.5|89103.5|89153.4|89103.4|89154|89104|89152.4|89102.4|20
1642139500000|2022-01-14 05:51:40|89153.7|89103.7|89157|89107|89157|89107|89153.3|89103.3|29
1642139510000|2022-01-14 05:51:50|89157.2|89107.2|89155.8|89105.8|89158.5|89108.5|89155.4|89105.4|16
1642139520000|2022-01-14 05:52:00|89156.4|89106.4|89156|89106|89159.2|89109.2|89154.5|89104.5|23
1642139530000|2022-01-14 05:52:10|89156.1|89106.1|89157.5|89107.5|89158.3|89108.3|89155.4|89105.4|26
1642139540000|2022-01-14 05:52:20|89157.9|89107.9|89126.3|89052.7|89158.3|89108.3|89111.8|89045|47
1642139550000|2022-01-14 05:52:30|89136.4|89046.9|89114.9|89064.9|89136.4|89066.3|89114.3|89045.5|25
1642139560000|2022-01-14 05:52:40|89115.1|89065.1|89114.4|89064.4|89116.1|89066.1|89114.2|89064.2|22
1642139570000|2022-01-14 05:52:50|89115|89065|89111.4|89061.4|89115.8|89065.8|89111.2|89061.2|29
1642139580000|2022-01-14 05:53:00|89111.5|89061.5|89111.9|89061.9|89112.6|89062.6|89110.4|89060.4|28
1642139590000|2022-01-14 05:53:10|89112.1|89062.1|89119.7|89069.7|89120.2|89070.2|89111.4|89061.4|25
1642139600000|2022-01-14 05:53:20|89120.2|89070.2|89121.9|89071.9|89122|89072|89118|89068|25
1642139610000|2022-01-14 05:53:30|89121.1|89071.1|89124.1|89074.1|89124.1|89074.1|89121.1|89071.1|18
1642139620000|2022-01-14 05:53:40|89123.7|89073.7|89122.5|89072.5|89124.1|89074.1|89121.7|89071.7|20
1642139630000|2022-01-14 05:53:50|89122.3|89072.3|89121|89071|89122.5|89072.5|89121|89071|12
1642139640000|2022-01-14 05:54:00|89122.3|89072.3|89122|89072|89123.2|89073.2|89121.3|89071.3|17
1642139650000|2022-01-14 05:54:10|89122.3|89072.3|89119.9|89069.9|89122.3|89072.3|89119.1|89069.1|16
1642139660000|2022-01-14 05:54:20|89119.7|89069.7|89119.5|89069.5|89120.5|89070.5|89119.3|89069.3|9
1642139670000|2022-01-14 05:54:30|89119.4|89069.4|89117.6|89067.6|89119.9|89069.9|89117.6|89067.6|15
1642139680000|2022-01-14 05:54:40|89117.8|89067.8|89117.9|89067.9|89118.3|89068.3|89117.6|89067.6|16
1642139690000|2022-01-14 05:54:50|89117.8|89067.8|89116.9|89066.9|89118|89068|89116.4|89066.4|21
1642139700000|2022-01-14 05:55:00|89116.2|89066.2|89117.1|89067.1|89118.7|89068.7|89116.2|89066.2|33
1642139710000|2022-01-14 05:55:10|89117.2|89067.2|89119.4|89069.4|89119.4|89069.4|89117.2|89067.2|19
1642139720000|2022-01-14 05:55:20|89118.9|89068.9|89119.8|89069.8|89120.6|89070.6|89118.9|89068.9|17
1642139730000|2022-01-14 05:55:30|89119.9|89069.9|89122.6|89072.6|89122.7|89072.7|89119.8|89069.8|29
1642139740000|2022-01-14 05:55:40|89122.7|89072.7|89123.2|89073.2|89123.2|89073.2|89121.5|89071.5|13
1642139750000|2022-01-14 05:55:50|89123.1|89073.1|89121.2|89071.2|89123.1|89073.1|89120.7|89070.7|15
1642139760000|2022-01-14 05:56:00|89121.4|89071.4|89122.4|89072.4|89123.2|89073.2|89121.1|89071.1|9
1642139770000|2022-01-14 05:56:10|89122.5|89072.5|89121.8|89071.8|89122.8|89072.8|89121.6|89071.6|18
1642139780000|2022-01-14 05:56:20|89122.2|89072.2|89121.5|89071.5|89122.2|89072.2|89120.8|89070.8|16
1642139790000|2022-01-14 05:56:30|89121.2|89071.2|89121.8|89071.8|89121.8|89071.8|89120.9|89070.9|16
1642139800000|2022-01-14 05:56:40|89122|89072|89121.4|89071.4|89122.6|89072.6|89120.9|89070.9|10
1642139810000|2022-01-14 05:56:50|89122.3|89072.3|89121.8|89071.8|89128.3|89078.3|89120.4|89070.4|36
1642139820000|2022-01-14 05:57:00|89121.4|89071.4|89120.2|89070.2|89123.9|89073.9|89117.8|89067.8|28
1642139830000|2022-01-14 05:57:10|89119.1|89069.1|89122|89072|89123.9|89073.9|89119.1|89069.1|17
1642139840000|2022-01-14 05:57:20|89120.4|89070.4|89121.3|89071.3|89121.5|89071.5|89120.3|89070.3|9
1642139850000|2022-01-14 05:57:30|89121.5|89071.5|89121.1|89071.1|89122.1|89072.1|89120.7|89070.7|15
1642139860000|2022-01-14 05:57:40|89119.5|89069.5|89120|89070|89120|89070|89118.4|89068.4|16
1642139870000|2022-01-14 05:57:50|89119.8|89069.8|89120.1|89070.1|89120.6|89070.6|89119.4|89069.4|10
1642139880000|2022-01-14 05:58:00|89120.2|89070.2|89114.2|89064.2|89120.2|89070.2|89114|89064|25
1642139890000|2022-01-14 05:58:10|89115.4|89065.4|89119.9|89069.9|89119.9|89069.9|89115.4|89065.4|34
1642139900000|2022-01-14 05:58:20|89120.2|89070.2|89120.4|89070.4|89120.6|89070.6|89119.8|89069.8|13
1642139910000|2022-01-14 05:58:30|89120.5|89070.5|89120.6|89070.6|89122.8|89072.8|89120.1|89070.1|16
1642139920000|2022-01-14 05:58:40|89120.8|89070.8|89118.7|89068.7|89120.8|89070.8|89116.6|89066.6|25
1642139930000|2022-01-14 05:58:50|89118.5|89068.5|89119.8|89069.8|89119.9|89069.9|89118|89068|22
1642139940000|2022-01-14 05:59:00|89119.5|89069.5|89121.9|89071.9|89122.2|89072.2|89119.4|89069.4|27
1642139950000|2022-01-14 05:59:10|89121.8|89071.8|89122.2|89072.2|89122.3|89072.3|89121.3|89071.3|32
1642139960000|2022-01-14 05:59:20|89122|89072|89126.3|89076.3|89126.5|89076.5|89121.3|89071.3|34
1642139970000|2022-01-14 05:59:30|89126|89076|89125.2|89075.2|89126.7|89076.7|89125.2|89075.2|40
1642139980000|2022-01-14 05:59:40|89125.4|89075.4|89129.6|89079.6|89129.6|89079.6|89124.8|89074.8|23
1642139990000|2022-01-14 05:59:50|89129.5|89079.5|89131.6|89081.6|89132.7|89082.7|89129.5|89079.5|22
1642140000000|2022-01-14 06:00:00|89128|89078|89126.8|89076.8|89128.1|89078.1|89125.7|89075.7|25
1642140010000|2022-01-14 06:00:10|89127.2|89077.2|89128|89078|89128|89078|89125.3|89075.3|36
1642140020000|2022-01-14 06:00:20|89127.9|89077.9|89128.4|89078.4|89130.6|89080.6|89127.9|89077.9|29
1642140030000|2022-01-14 06:00:30|89128.1|89078.1|89126.5|89076.5|89128.2|89078.2|89126.5|89076.5|18
1642140040000|2022-01-14 06:00:40|89126.8|89076.8|89126.2|89076.2|89127.5|89077.5|89125.6|89075.6|16
1642140050000|2022-01-14 06:00:50|89126.3|89076.3|89121.7|89071.7|89127.4|89077.4|89118.4|89068.4|19
1642140060000|2022-01-14 06:01:00|89123.4|89073.4|89125.3|89075.3|89125.6|89075.6|89122.8|89072.8|21
1642140070000|2022-01-14 06:01:10|89123.9|89073.9|89124.8|89074.8|89127.6|89077.6|89123.4|89073.4|31
1642140080000|2022-01-14 06:01:20|89125|89075|89124.6|89074.6|89125|89075|89122.5|89072.5|33
1642140090000|2022-01-14 06:01:30|89125.1|89075.1|89124.6|89074.6|89125.1|89075.1|89123.2|89073.2|29
1642140100000|2022-01-14 06:01:40|89125.1|89075.1|89120.9|89070.9|89127.7|89077.7|89116.3|89066.3|28
1642140110000|2022-01-14 06:01:50|89120.3|89070.3|89125.7|89075.7|89127.1|89077.1|89119.2|89069.2|37
1642140120000|2022-01-14 06:02:00|89125.4|89075.4|89124.6|89074.6|89125.9|89075.9|89124.2|89074.2|22
1642140130000|2022-01-14 06:02:10|89124.9|89074.9|89124.5|89074.5|89140|89090|89122|89072|41
1642140140000|2022-01-14 06:02:20|89125.8|89075.8|89137.5|89087.5|89140.9|89090.9|89122.5|89072.5|50
1642140150000|2022-01-14 06:02:30|89138.3|89088.3|89139.6|89089.6|89146.2|89096.2|89138.3|89088.3|52
1642140160000|2022-01-14 06:02:40|89138.9|89088.9|89136|89086|89138.9|89088.9|89136|89086|31
1642140170000|2022-01-14 06:02:50|89138.7|89088.7|89139.1|89089.1|89140.1|89090.1|89137.9|89087.9|23
1642140180000|2022-01-14 06:03:00|89140.2|89090.2|89142.7|89092.7|89144.7|89094.7|89139.1|89089.1|31
1642140190000|2022-01-14 06:03:10|89141.7|89091.7|89144.3|89094.3|89144.6|89094.6|89141.7|89091.7|26
1642140200000|2022-01-14 06:03:20|89144|89094|89142.8|89092.8|89144.8|89094.8|89142.8|89092.8|25
1642140210000|2022-01-14 06:03:30|89142.9|89092.9|89143.3|89093.3|89144.1|89094.1|89142.9|89092.9|17
1642140220000|2022-01-14 06:03:40|89143.7|89093.7|89144.6|89094.6|89145.5|89095.5|89143.3|89093.3|16
1642140230000|2022-01-14 06:03:50|89145.7|89095.7|89142.2|89092.2|89145.7|89095.7|89141.9|89091.9|22
1642140240000|2022-01-14 06:04:00|89142.3|89092.3|89148.8|89098.8|89149|89099|89142.2|89092.2|32
1642140250000|2022-01-14 06:04:10|89148.7|89098.7|89146.2|89096.2|89149.6|89099.6|89146.2|89096.2|31
1642140260000|2022-01-14 06:04:20|89146.1|89096.1|89146.2|89096.2|89146.2|89096.2|89144.7|89094.7|24
1642140270000|2022-01-14 06:04:30|89146.1|89096.1|89150.6|89100.6|89150.6|89100.6|89144.7|89094.7|24
1642140280000|2022-01-14 06:04:40|89150.4|89100.4|89152.1|89102.1|89154.8|89104.8|89149.7|89099.7|34
1642140290000|2022-01-14 06:04:50|89152.4|89102.4|89148.6|89098.6|89153.1|89103.1|89148.6|89098.6|27
1642140300000|2022-01-14 06:05:00|89149.2|89099.2|89150.3|89100.3|89151.3|89101.3|89148.4|89098.4|30
1642140310000|2022-01-14 06:05:10|89150.6|89100.6|89152.8|89102.8|89152.8|89102.8|89150.1|89100.1|28
1642140320000|2022-01-14 06:05:20|89153|89103|89151.6|89101.6|89153.2|89103.2|89151.6|89101.6|13
1642140330000|2022-01-14 06:05:30|89151.1|89101.1|89149.4|89099.4|89151.7|89101.7|89149|89099|15
1642140340000|2022-01-14 06:05:40|89149.8|89099.8|89149.3|89099.3|89150.3|89100.3|89149.3|89099.3|25
1642140350000|2022-01-14 06:05:50|89148.9|89098.9|89156.4|89106.4|89156.6|89106.6|89148.6|89098.6|24
1642140360000|2022-01-14 06:06:00|89156.5|89106.5|89155.9|89105.9|89156.8|89106.8|89155.9|89105.9|16
1642140370000|2022-01-14 06:06:10|89156.1|89106.1|89155.8|89105.8|89156.4|89106.4|89155.4|89105.4|14
1642140380000|2022-01-14 06:06:20|89155.4|89105.4|89155.8|89105.8|89156.4|89106.4|89155.4|89105.4|12
1642140390000|2022-01-14 06:06:30|89155.2|89105.2|89152.4|89102.4|89157|89107|89152.4|89102.4|19
1642140400000|2022-01-14 06:06:40|89152.5|89102.5|89152.1|89102.1|89152.8|89102.8|89151.3|89101.3|21
1642140410000|2022-01-14 06:06:50|89152|89102|89151.6|89101.6|89152.3|89102.3|89151.6|89101.6|19
1642140420000|2022-01-14 06:07:00|89151.2|89101.2|89151.9|89101.9|89152.1|89102.1|89150.2|89100.2|23
1642140430000|2022-01-14 06:07:10|89152|89102|89152.5|89102.5|89154.1|89104.1|89152|89102|21
1642140440000|2022-01-14 06:07:20|89151.9|89101.9|89151.2|89101.2|89152.5|89102.5|89150.6|89100.6|27
1642140450000|2022-01-14 06:07:30|89151|89101|89151.5|89101.5|89151.5|89101.5|89149.2|89099.2|20
1642140460000|2022-01-14 06:07:40|89151.8|89101.8|89150.7|89100.7|89152.2|89102.2|89150.7|89100.7|26
1642140470000|2022-01-14 06:07:50|89150.5|89100.5|89152.4|89102.4|89152.4|89102.4|89150.3|89100.3|10
1642140480000|2022-01-14 06:08:00|89151.1|89101.1|89151|89101|89151.8|89101.8|89150.2|89100.2|15
1642140490000|2022-01-14 06:08:10|89151.2|89101.2|89153.2|89103.2|89154|89104|89150|89100|25
1642140500000|2022-01-14 06:08:20|89153.1|89103.1|89151.2|89101.2|89153.4|89103.4|89150.6|89100.6|18
1642140510000|2022-01-14 06:08:30|89151.3|89101.3|89151.2|89101.2|89152.5|89102.5|89150.4|89100.4|25
1642140520000|2022-01-14 06:08:40|89151.3|89101.3|89151|89101|89151.9|89101.9|89150.8|89100.8|9
1642140530000|2022-01-14 06:08:50|89150.4|89100.4|89151.6|89101.6|89151.9|89101.9|89150.4|89100.4|17
1642140540000|2022-01-14 06:09:00|89151.3|89101.3|89149.7|89099.7|89151.3|89101.3|89149.7|89099.7|15
1642140550000|2022-01-14 06:09:10|89149.8|89099.8|89151.6|89101.6|89151.7|89101.7|89148.2|89098.2|22
1642140560000|2022-01-14 06:09:20|89151.9|89101.9|89151.9|89101.9|89155.1|89105.1|89151.1|89101.1|29
1642140570000|2022-01-14 06:09:30|89151.8|89101.8|89151.1|89101.1|89152.4|89102.4|89150.1|89100.1|22
1642140580000|2022-01-14 06:09:40|89151.5|89101.5|89151.3|89101.3|89151.5|89101.5|89150.6|89100.6|6
1642140590000|2022-01-14 06:09:50|89150.6|89100.6|89150.2|89100.2|89151.3|89101.3|89150.2|89100.2|14
1642140600000|2022-01-14 06:10:00|89150.3|89100.3|89152.3|89102.3|89152.3|89102.3|89149.5|89099.5|22
1642140610000|2022-01-14 06:10:10|89152.2|89102.2|89153|89103|89154.4|89104.4|89151.6|89101.6|14
1642140620000|2022-01-14 06:10:20|89153.3|89103.3|89152.3|89102.3|89153.3|89103.3|89151|89101|9
1642140630000|2022-01-14 06:10:30|89152.7|89102.7|89151|89101|89152.7|89102.7|89150.3|89100.3|20
1642140640000|2022-01-14 06:10:40|89151.1|89101.1|89147.7|89097.7|89151.3|89101.3|89146.9|89096.9|41
1642140650000|2022-01-14 06:10:50|89147.6|89097.6|89146.7|89096.7|89148.3|89098.3|89146.6|89096.6|24
1642140660000|2022-01-14 06:11:00|89146.6|89096.6|89145.9|89095.9|89147.4|89097.4|89145.9|89095.9|20
1642140670000|2022-01-14 06:11:10|89146.2|89096.2|89145.3|89095.3|89146.4|89096.4|89143.9|89093.9|22
1642140680000|2022-01-14 06:11:20|89145.4|89095.4|89139.9|89089.9|89145.4|89095.4|89139.9|89089.9|25
1642140690000|2022-01-14 06:11:30|89140.1|89090.1|89135.2|89085.2|89140.4|89090.4|89134.5|89084.5|43
1642140700000|2022-01-14 06:11:40|89135.9|89085.9|89135.1|89085.1|89135.9|89085.9|89134.5|89084.5|32
1642140710000|2022-01-14 06:11:50|89135.2|89085.2|89135.6|89085.6|89136.2|89086.2|89134.9|89084.9|18
1642140720000|2022-01-14 06:12:00|89135.2|89085.2|89137.3|89087.3|89139.6|89089.6|89135.2|89085.2|26
1642140730000|2022-01-14 06:12:10|89137.8|89087.8|89138.4|89088.4|89138.4|89088.4|89136.1|89086.1|23
1642140740000|2022-01-14 06:12:20|89138.2|89088.2|89138.8|89088.8|89138.9|89088.9|89137.7|89087.7|20
1642140750000|2022-01-14 06:12:30|89139.1|89089.1|89138.7|89088.7|89139.4|89089.4|89138.5|89088.5|18
1642140760000|2022-01-14 06:12:40|89139.2|89089.2|89138.4|89088.4|89139.2|89089.2|89137.5|89087.5|15
1642140770000|2022-01-14 06:12:50|89138.9|89088.9|89146.1|89096.1|89148.6|89098.6|89137.7|89087.7|22
1642140780000|2022-01-14 06:13:00|89146.9|89096.9|89147.8|89097.8|89147.9|89097.9|89145.4|89095.4|26
1642140790000|2022-01-14 06:13:10|89147.4|89097.4|89147.1|89097.1|89147.6|89097.6|89146.4|89096.4|11
1642140800000|2022-01-14 06:13:20|89149.8|89099.8|89148.4|89098.4|89151.3|89101.3|89148.4|89098.4|15
1642140810000|2022-01-14 06:13:30|89148.7|89098.7|89154.6|89104.6|89157.4|89107.4|89148.7|89098.7|17
1642140820000|2022-01-14 06:13:40|89155.2|89105.2|89155.7|89105.7|89156.9|89106.9|89154.7|89104.7|16
1642140830000|2022-01-14 06:13:50|89155.6|89105.6|89151.7|89101.7|89155.9|89105.9|89151.7|89101.7|22
1642140840000|2022-01-14 06:14:00|89153.2|89103.2|89153.6|89103.6|89155.1|89105.1|89151|89101|31
1642140850000|2022-01-14 06:14:10|89153.9|89103.9|89154.8|89104.8|89155.2|89105.2|89152.1|89102.1|35
1642140860000|2022-01-14 06:14:20|89155.2|89105.2|89155.8|89105.8|89158.1|89108.1|89154.8|89104.8|30
1642140870000|2022-01-14 06:14:30|89155.9|89105.9|89156.2|89106.2|89156.5|89106.5|89155|89105|16
1642140880000|2022-01-14 06:14:40|89156.3|89106.3|89155.3|89105.3|89156.7|89106.7|89154.4|89104.4|18
1642140890000|2022-01-14 06:14:50|89154.2|89104.2|89154.9|89104.9|89155.8|89105.8|89154.2|89104.2|11
1642140900000|2022-01-14 06:15:00|89154.8|89104.8|89155|89105|89155.2|89105.2|89152.8|89102.8|19
1642140910000|2022-01-14 06:15:10|89155.2|89105.2|89153.5|89103.5|89155.2|89105.2|89153.2|89103.2|17
1642140920000|2022-01-14 06:15:20|89153.8|89103.8|89154.1|89104.1|89154.6|89104.6|89153.5|89103.5|17
1642140930000|2022-01-14 06:15:30|89154|89104|89152.2|89102.2|89154.9|89104.9|89152.2|89102.2|35
1642140940000|2022-01-14 06:15:40|89152.4|89102.4|89154.2|89104.2|89155.7|89105.7|89152.1|89102.1|24
1642140950000|2022-01-14 06:15:50|89154.1|89104.1|89154.4|89104.4|89156|89106|89154|89104|21
1642140960000|2022-01-14 06:16:00|89153.9|89103.9|89154.5|89104.5|89155.5|89105.5|89153.6|89103.6|24
1642140970000|2022-01-14 06:16:10|89154.2|89104.2|89155|89105|89155.2|89105.2|89152.8|89102.8|22
1642140980000|2022-01-14 06:16:20|89155.1|89105.1|89154.3|89104.3|89155.3|89105.3|89154.3|89104.3|11
1642140990000|2022-01-14 06:16:30|89154.4|89104.4|89154.2|89104.2|89154.5|89104.5|89153.1|89103.1|23
1642141000000|2022-01-14 06:16:40|89154.1|89104.1|89154.8|89104.8|89154.8|89104.8|89153.8|89103.8|13
1642141010000|2022-01-14 06:16:50|89154.7|89104.7|89156|89106|89156|89106|89153.3|89103.3|20
1642141020000|2022-01-14 06:17:00|89155.9|89105.9|89156|89106|89157|89107|89155.7|89105.7|21
1642141030000|2022-01-14 06:17:10|89156.3|89106.3|89153.2|89103.2|89156.6|89106.6|89151.9|89101.9|22
1642141040000|2022-01-14 06:17:20|89153.3|89103.3|89156.7|89106.7|89156.7|89106.7|89151.7|89101.7|27
1642141050000|2022-01-14 06:17:30|89156.3|89106.3|89156.7|89106.7|89157|89107|89156.3|89106.3|20
1642141060000|2022-01-14 06:17:40|89156.8|89106.8|89147.5|89097.5|89156.8|89106.8|89146.9|89096.9|33
1642141070000|2022-01-14 06:17:50|89147.9|89097.9|89146.8|89096.8|89149|89099|89146.2|89096.2|26
1642141080000|2022-01-14 06:18:00|89147.3|89097.3|89150|89100|89151.2|89101.2|89147.3|89097.3|22
1642141090000|2022-01-14 06:18:10|89149.8|89099.8|89152.8|89102.8|89155.3|89105.3|89149.8|89099.8|33
1642141100000|2022-01-14 06:18:20|89152.6|89102.6|89152.1|89102.1|89153.1|89103.1|89152.1|89102.1|19
1642141110000|2022-01-14 06:18:30|89151.5|89101.5|89155.5|89105.5|89155.5|89105.5|89151.4|89101.4|19
1642141120000|2022-01-14 06:18:40|89155.6|89105.6|89156|89106|89156.6|89106.6|89154.8|89104.8|22
1642141130000|2022-01-14 06:18:50|89156.3|89106.3|89155.7|89105.7|89157.6|89107.6|89155.2|89105.2|19
1642141140000|2022-01-14 06:19:00|89155.4|89105.4|89156.1|89106.1|89157.3|89107.3|89155.4|89105.4|24
1642141150000|2022-01-14 06:19:10|89156.4|89106.4|89157|89107|89158.1|89108.1|89156.4|89106.4|23
1642141160000|2022-01-14 06:19:20|89157.3|89107.3|89157.2|89107.2|89157.3|89107.3|89156.6|89106.6|11
1642141170000|2022-01-14 06:19:30|89157.1|89107.1|89156.5|89106.5|89157.4|89107.4|89156.5|89106.5|20
1642141180000|2022-01-14 06:19:40|89156.1|89106.1|89156.9|89106.9|89157.2|89107.2|89155.9|89105.9|20
1642141190000|2022-01-14 06:19:50|89156.8|89106.8|89155.9|89105.9|89157.2|89107.2|89155.8|89105.8|19
1642141200000|2022-01-14 06:20:00|89155.8|89105.8|89158.7|89108.7|89159.1|89109.1|89155.6|89105.6|35
1642141210000|2022-01-14 06:20:10|89158.8|89108.8|89159.1|89109.1|89162.1|89112.1|89157.8|89107.8|32
1642141220000|2022-01-14 06:20:20|89158.1|89108.1|89158.1|89108.1|89158.9|89108.9|89158.1|89108.1|18
1642141230000|2022-01-14 06:20:30|89158.2|89108.2|89158.1|89108.1|89158.4|89108.4|89157.8|89107.8|26
1642141240000|2022-01-14 06:20:40|89158.3|89108.3|89163.3|89113.3|89163.3|89113.3|89158.3|89108.3|13
1642141250000|2022-01-14 06:20:50|89163|89113|89164.3|89114.3|89164.3|89114.3|89160.5|89110.5|32
1642141260000|2022-01-14 06:21:00|89164|89114|89164.8|89114.8|89165.2|89115.2|89163.3|89113.3|18
1642141270000|2022-01-14 06:21:10|89165|89115|89165.7|89115.7|89166.6|89116.6|89164.8|89114.8|25
1642141280000|2022-01-14 06:21:20|89165.8|89115.8|89164.9|89114.9|89166.1|89116.1|89164.5|89114.5|20
1642141290000|2022-01-14 06:21:30|89164.8|89114.8|89164.6|89114.6|89165.2|89115.2|89164.3|89114.3|13
1642141300000|2022-01-14 06:21:40|89164.4|89114.4|89161.1|89111.1|89164.4|89114.4|89159.7|89109.7|29
1642141310000|2022-01-14 06:21:50|89160.4|89110.4|89161.2|89111.2|89161.3|89111.3|89160.4|89110.4|14
1642141320000|2022-01-14 06:22:00|89161.3|89111.3|89161.3|89111.3|89161.6|89111.6|89160.6|89110.6|23
1642141330000|2022-01-14 06:22:10|89161.6|89111.6|89160.7|89110.7|89161.9|89111.9|89160.7|89110.7|14
1642141340000|2022-01-14 06:22:20|89161.2|89111.2|89161.6|89111.6|89161.9|89111.9|89160.7|89110.7|15
1642141350000|2022-01-14 06:22:30|89161.7|89111.7|89160.3|89110.3|89162|89112|89160.1|89110.1|24
1642141360000|2022-01-14 06:22:40|89160.9|89110.9|89160.2|89110.2|89162|89112|89160.2|89110.2|30
1642141370000|2022-01-14 06:22:50|89160.1|89110.1|89161.3|89111.3|89161.8|89111.8|89160.1|89110.1|20
1642141380000|2022-01-14 06:23:00|89161.2|89111.2|89160.6|89110.6|89161.9|89111.9|89159.6|89109.6|26
1642141390000|2022-01-14 06:23:10|89160.9|89110.9|89161|89111|89161.3|89111.3|89160.1|89110.1|26
1642141400000|2022-01-14 06:23:20|89160.7|89110.7|89160.7|89110.7|89160.8|89110.8|89160.2|89110.2|14
1642141410000|2022-01-14 06:23:30|89160.8|89110.8|89160.4|89110.4|89161.4|89111.4|89160.4|89110.4|13
1642141420000|2022-01-14 06:23:40|89161|89111|89163.2|89113.2|89163.2|89113.2|89159.8|89109.8|26
1642141430000|2022-01-14 06:23:50|89161.3|89111.3|89162.5|89112.5|89164|89114|89161.3|89111.3|25
1642141440000|2022-01-14 06:24:00|89162.1|89112.1|89162.4|89112.4|89162.8|89112.8|89161.1|89111.1|23
1642141450000|2022-01-14 06:24:10|89162.7|89112.7|89161.5|89111.5|89162.8|89112.8|89160.8|89110.8|21
1642141460000|2022-01-14 06:24:20|89161.1|89111.1|89161.1|89111.1|89163.3|89113.3|89160.6|89110.6|33
1642141470000|2022-01-14 06:24:30|89161.3|89111.3|89159.3|89109.3|89161.3|89111.3|89159.2|89109.2|17
1642141480000|2022-01-14 06:24:40|89159.5|89109.5|89157.5|89107.5|89160.7|89110.7|89154.1|89104.1|20
1642141490000|2022-01-14 06:24:50|89158.2|89108.2|89153.5|89103.5|89158.4|89108.4|89153.5|89103.5|32
1642141500000|2022-01-14 06:25:00|89153.2|89103.2|89150.6|89100.6|89154.3|89104.3|89149.5|89099.5|34
1642141510000|2022-01-14 06:25:10|89150.5|89100.5|89150.6|89100.6|89150.7|89100.7|89149.4|89099.4|23
1642141520000|2022-01-14 06:25:20|89149.8|89099.8|89149.5|89099.5|89151.4|89101.4|89149.4|89099.4|25
1642141530000|2022-01-14 06:25:30|89149.6|89099.6|89148.8|89098.8|89149.7|89099.7|89147.7|89097.7|26
1642141540000|2022-01-14 06:25:40|89148.9|89098.9|89149.4|89099.4|89149.6|89099.6|89147.7|89097.7|12
1642141550000|2022-01-14 06:25:50|89149.1|89099.1|89146.5|89096.5|89149.5|89099.5|89146.5|89096.5|19
1642141560000|2022-01-14 06:26:00|89147.1|89097.1|89147|89097|89147.8|89097.8|89146.8|89096.8|28
1642141570000|2022-01-14 06:26:10|89146.9|89096.9|89147.8|89097.8|89147.8|89097.8|89146.6|89096.6|17
1642141580000|2022-01-14 06:26:20|89147.3|89097.3|89149.6|89099.6|89149.9|89099.9|89147.3|89097.3|31
1642141590000|2022-01-14 06:26:30|89149.5|89099.5|89148.9|89098.9|89149.8|89099.8|89148.7|89098.7|44
1642141600000|2022-01-14 06:26:40|89149.1|89099.1|89148|89098|89152.6|89102.6|89147.7|89097.7|27
1642141610000|2022-01-14 06:26:50|89148.1|89098.1|89149.3|89099.3|89150.9|89100.9|89148.1|89098.1|23
1642141620000|2022-01-14 06:27:00|89149|89099|89143.3|89093.3|89149.3|89099.3|89143.3|89093.3|31
1642141630000|2022-01-14 06:27:10|89142.9|89092.9|89143.2|89093.2|89143.9|89093.9|89141.6|89091.6|32
1642141640000|2022-01-14 06:27:20|89143.3|89093.3|89145.6|89095.6|89145.8|89095.8|89143.3|89093.3|33
1642141650000|2022-01-14 06:27:30|89145.5|89095.5|89144.9|89094.9|89145.5|89095.5|89144.7|89094.7|18
1642141660000|2022-01-14 06:27:40|89145.5|89095.5|89144.5|89094.5|89145.5|89095.5|89143.6|89093.6|17
1642141670000|2022-01-14 06:27:50|89144.8|89094.8|89151.5|89101.5|89152.9|89102.9|89143.8|89093.8|30
1642141680000|2022-01-14 06:28:00|89150.7|89100.7|89151.2|89101.2|89151.6|89101.6|89149.6|89099.6|20
1642141690000|2022-01-14 06:28:10|89151.3|89101.3|89151.4|89101.4|89152.7|89102.7|89151.1|89101.1|21
1642141700000|2022-01-14 06:28:20|89151.3|89101.3|89152.6|89102.6|89152.6|89102.6|89151|89101|27
1642141710000|2022-01-14 06:28:30|89152.4|89102.4|89150.9|89100.9|89152.4|89102.4|89149.2|89099.2|21
1642141720000|2022-01-14 06:28:40|89151.2|89101.2|89155.4|89105.4|89157.9|89107.9|89151|89101|21
1642141730000|2022-01-14 06:28:50|89154.6|89104.6|89154.9|89104.9|89156.9|89106.9|89154.6|89104.6|16
1642141740000|2022-01-14 06:29:00|89155.3|89105.3|89154.9|89104.9|89156.7|89106.7|89154.8|89104.8|21
1642141750000|2022-01-14 06:29:10|89155.5|89105.5|89156.8|89106.8|89157.3|89107.3|89154.5|89104.5|18
1642141760000|2022-01-14 06:29:20|89157.3|89107.3|89157.8|89107.8|89158.7|89108.7|89156.9|89106.9|15
1642141770000|2022-01-14 06:29:30|89157.9|89107.9|89167.2|89117.2|89167.7|89117.7|89157.8|89107.8|23
1642141780000|2022-01-14 06:29:40|89167.5|89117.5|89167|89117|89170.4|89120.4|89166.7|89116.7|14
1642141790000|2022-01-14 06:29:50|89166.6|89116.6|89166.7|89116.7|89167.2|89117.2|89164.1|89114.1|16
1642141800000|2022-01-14 06:30:00|89167.2|89117.2|89163.5|89113.5|89167.2|89117.2|89162.9|89112.9|23
1642141810000|2022-01-14 06:30:10|89162.8|89112.8|89158.8|89108.8|89163.3|89113.3|89156.2|89106.2|31
1642141820000|2022-01-14 06:30:20|89158.6|89108.6|89157.3|89107.3|89158.8|89108.8|89156.5|89106.5|36
1642141830000|2022-01-14 06:30:30|89157.4|89107.4|89160.5|89110.5|89161.1|89111.1|89156.1|89106.1|30
1642141840000|2022-01-14 06:30:40|89160.7|89110.7|89160|89110|89162|89112|89160|89110|22
1642141850000|2022-01-14 06:30:50|89160.7|89110.7|89162.1|89112.1|89162.5|89112.5|89160.7|89110.7|15
1642141860000|2022-01-14 06:31:00|89162.2|89112.2|89159.9|89109.9|89163.7|89113.7|89159.9|89109.9|13
1642141870000|2022-01-14 06:31:10|89160.4|89110.4|89162.5|89112.5|89162.5|89112.5|89160.3|89110.3|23
1642141880000|2022-01-14 06:31:20|89162|89112|89164.9|89114.9|89164.9|89114.9|89162|89112|28
1642141890000|2022-01-14 06:31:30|89164.5|89114.5|89165.9|89115.9|89165.9|89115.9|89162.1|89112.1|22
1642141900000|2022-01-14 06:31:40|89165.8|89115.8|89166.6|89116.6|89166.9|89116.9|89165.8|89115.8|8
1642141910000|2022-01-14 06:31:50|89166.7|89116.7|89166.6|89116.6|89167.3|89117.3|89166|89116|8
1642141920000|2022-01-14 06:32:00|89166.3|89116.3|89166.1|89116.1|89167.3|89117.3|89164.2|89114.2|25
1642141930000|2022-01-14 06:32:10|89167.5|89117.5|89164.8|89114.8|89167.5|89117.5|89164.2|89114.2|20
1642141940000|2022-01-14 06:32:20|89164.6|89114.6|89162|89112|89164.6|89114.6|89161.3|89111.3|20
1642141950000|2022-01-14 06:32:30|89161.6|89111.6|89164.9|89114.9|89165|89115|89161.6|89111.6|19
1642141960000|2022-01-14 06:32:40|89164.4|89114.4|89167.8|89117.8|89168.1|89118.1|89163.4|89113.4|24
1642141970000|2022-01-14 06:32:50|89167.5|89117.5|89169.1|89119.1|89169.1|89119.1|89167|89117|22
1642141980000|2022-01-14 06:33:00|89168.7|89118.7|89172.4|89122.4|89172.5|89122.5|89168|89118|29
1642141990000|2022-01-14 06:33:10|89173|89123|89173.3|89123.3|89173.6|89123.6|89172|89122|18
1642142000000|2022-01-14 06:33:20|89173.5|89123.5|89169.4|89119.4|89173.5|89123.5|89168.8|89118.8|17
1642142010000|2022-01-14 06:33:30|89169.2|89119.2|89172|89122|89172.3|89122.3|89169.2|89119.2|30
1642142020000|2022-01-14 06:33:40|89172.8|89122.8|89176.4|89126.4|89180|89130|89172.4|89122.4|33
1642142030000|2022-01-14 06:33:50|89177.6|89127.6|89177.8|89127.8|89178.5|89128.5|89176.2|89126.2|20
1642142040000|2022-01-14 06:34:00|89177.2|89127.2|89177.1|89127.1|89177.2|89127.2|89173.6|89123.6|13
1642142050000|2022-01-14 06:34:10|89177.2|89127.2|89177.5|89127.5|89180.5|89130.5|89175.3|89125.3|29
1642142060000|2022-01-14 06:34:20|89177.9|89127.9|89176.8|89126.8|89178.2|89128.2|89175.8|89125.8|29
1642142070000|2022-01-14 06:34:30|89177.1|89127.1|89175.4|89125.4|89177.4|89127.4|89175.4|89125.4|11
1642142080000|2022-01-14 06:34:40|89174.8|89124.8|89177.9|89127.9|89179.8|89129.8|89174.8|89124.8|21
1642142090000|2022-01-14 06:34:50|89177.6|89127.6|89177.8|89127.8|89179.1|89129.1|89176.8|89126.8|20
1642142100000|2022-01-14 06:35:00|89177.7|89127.7|89173.2|89123.2|89177.7|89127.7|89172.7|89122.7|31
1642142110000|2022-01-14 06:35:10|89173.3|89123.3|89170.5|89120.5|89174|89124|89170.5|89120.5|24
1642142120000|2022-01-14 06:35:20|89171.4|89121.4|89172.8|89122.8|89173.1|89123.1|89169.7|89119.7|25
1642142130000|2022-01-14 06:35:30|89172.7|89122.7|89170|89120|89172.8|89122.8|89168.2|89118.2|29
1642142140000|2022-01-14 06:35:40|89168.9|89118.9|89169.6|89119.6|89171.7|89121.7|89168.5|89118.5|26
1642142150000|2022-01-14 06:35:50|89170|89120|89169.1|89119.1|89170.2|89120.2|89168.8|89118.8|23
1642142160000|2022-01-14 06:36:00|89169.7|89119.7|89167.2|89117.2|89172.7|89122.7|89167.2|89117.2|27
1642142170000|2022-01-14 06:36:10|89167.3|89117.3|89166.9|89116.9|89170.1|89120.1|89166.5|89116.5|21
1642142180000|2022-01-14 06:36:20|89167.2|89117.2|89166.2|89116.2|89167.2|89117.2|89164.5|89114.5|15
1642142190000|2022-01-14 06:36:30|89165.8|89115.8|89166.4|89116.4|89168.4|89118.4|89165.5|89115.5|16
1642142200000|2022-01-14 06:36:40|89165.9|89115.9|89167.5|89117.5|89168.3|89118.3|89165.8|89115.8|30
1642142210000|2022-01-14 06:36:50|89167.6|89117.6|89163.8|89113.8|89167.8|89117.8|89163.6|89113.6|30
1642142220000|2022-01-14 06:37:00|89164.4|89114.4|89168.3|89118.3|89168.3|89118.3|89163.9|89113.9|38
1642142230000|2022-01-14 06:37:10|89168.2|89118.2|89169.4|89119.4|89169.7|89119.7|89168.2|89118.2|19
1642142240000|2022-01-14 06:37:20|89169.6|89119.6|89169.8|89119.8|89170.9|89120.9|89166|89116|24
1642142250000|2022-01-14 06:37:30|89170.7|89120.7|89170.7|89120.7|89170.8|89120.8|89169.9|89119.9|13
1642142260000|2022-01-14 06:37:40|89167.2|89117.2|89173.2|89123.2|89174.5|89124.5|89167.2|89117.2|29
1642142270000|2022-01-14 06:37:50|89172.9|89122.9|89134.3|89084.3|89175.2|89125.2|89133.3|89078.1|47
1642142280000|2022-01-14 06:38:00|89134.9|89084.9|89130.8|89080.8|89135.3|89085.3|89129.8|89079.8|25
1642142290000|2022-01-14 06:38:10|89130.2|89080.2|89129.9|89079.9|89133|89083|89129.8|89079.8|24
1642142300000|2022-01-14 06:38:20|89129.7|89079.7|89124.6|89074.6|89132.1|89082.1|89124.6|89074.6|26
1642142310000|2022-01-14 06:38:30|89124.8|89074.8|89125.8|89075.8|89127.9|89077.9|89122|89072|39
1642142320000|2022-01-14 06:38:40|89125.1|89075.1|89125.9|89075.9|89127.5|89077.5|89123.3|89073.3|16
1642142330000|2022-01-14 06:38:50|89128.1|89078.1|89126.3|89076.3|89128.1|89078.1|89123.5|89073.5|27
1642142340000|2022-01-14 06:39:00|89125.7|89075.7|89125.7|89075.7|89127|89077|89123.6|89073.6|19
1642142350000|2022-01-14 06:39:10|89125.5|89075.5|89122.9|89072.9|89125.5|89075.5|89122.7|89072.7|19
1642142360000|2022-01-14 06:39:20|89124.7|89074.7|89124.9|89074.9|89127|89077|89123.3|89073.3|25
1642142370000|2022-01-14 06:39:30|89126|89076|89125|89075|89126.7|89076.7|89123.1|89073.1|23
1642142380000|2022-01-14 06:39:40|89123.6|89073.6|89122.5|89072.5|89124.4|89074.4|89122.3|89072.3|17
1642142390000|2022-01-14 06:39:50|89122.3|89072.3|89124|89074|89124.6|89074.6|89121.8|89071.8|19
1642142400000|2022-01-14 06:40:00|89124.1|89074.1|89122.9|89072.9|89125.4|89075.4|89120.5|89070.5|24
1642142410000|2022-01-14 06:40:10|89123.9|89073.9|89123.9|89073.9|89125.4|89075.4|89123.4|89073.4|16
1642142420000|2022-01-14 06:40:20|89123.8|89073.8|89123.3|89073.3|89125.3|89075.3|89122.5|89072.5|27
1642142430000|2022-01-14 06:40:30|89123.7|89073.7|89123.6|89073.6|89123.7|89073.7|89121.9|89071.9|27
1642142440000|2022-01-14 06:40:40|89123.4|89073.4|89121.8|89071.8|89123.4|89073.4|89121.8|89071.8|16
1642142450000|2022-01-14 06:40:50|89121.5|89071.5|89125|89075|89126.1|89076.1|89121.5|89071.5|30
1642142460000|2022-01-14 06:41:00|89124.9|89074.9|89121|89071|89125|89075|89120.3|89070.3|25
1642142470000|2022-01-14 06:41:10|89122.3|89072.3|89123.8|89073.8|89125.3|89075.3|89122.2|89072.2|22
1642142480000|2022-01-14 06:41:20|89124|89074|89124.8|89074.8|89125.8|89075.8|89123.3|89073.3|26
1642142490000|2022-01-14 06:41:30|89124.5|89074.5|89119.9|89069.9|89124.5|89074.5|89119.9|89069.9|23
1642142500000|2022-01-14 06:41:40|89120|89070|89121|89071|89123|89073|89118.9|89068.9|29
1642142510000|2022-01-14 06:41:50|89120.5|89070.5|89121.6|89071.6|89122.5|89072.5|89120.5|89070.5|29
1642142520000|2022-01-14 06:42:00|89121.7|89071.7|89120.6|89070.6|89123.3|89073.3|89120.4|89070.4|37
1642142530000|2022-01-14 06:42:10|89120.3|89070.3|89120.3|89070.3|89121.7|89071.7|89119.4|89069.4|22
1642142540000|2022-01-14 06:42:20|89120.2|89070.2|89122.6|89072.6|89122.8|89072.8|89120.2|89070.2|21
1642142550000|2022-01-14 06:42:30|89122.7|89072.7|89124.1|89074.1|89124.2|89074.2|89122.6|89072.6|17
1642142560000|2022-01-14 06:42:40|89124.3|89074.3|89127.6|89077.6|89127.6|89077.6|89123|89073|23
1642142570000|2022-01-14 06:42:50|89127.5|89077.5|89129.2|89079.2|89131.4|89081.4|89127|89077|25
1642142580000|2022-01-14 06:43:00|89128.4|89078.4|89123.4|89073.4|89130.5|89080.5|89121.8|89071.8|33
1642142590000|2022-01-14 06:43:10|89123.9|89073.9|89124|89074|89125.6|89075.6|89121.7|89071.7|21
1642142600000|2022-01-14 06:43:20|89124.8|89074.8|89122|89072|89124.8|89074.8|89122|89072|13
1642142610000|2022-01-14 06:43:30|89122.2|89072.2|89123|89073|89125.5|89075.5|89122|89072|12
1642142620000|2022-01-14 06:43:40|89123.4|89073.4|89123.9|89073.9|89125|89075|89121|89071|24
1642142630000|2022-01-14 06:43:50|89123.4|89073.4|89122.7|89072.7|89125|89075|89122.4|89072.4|20
1642142640000|2022-01-14 06:44:00|89122.2|89072.2|89123.1|89073.1|89123.5|89073.5|89122.1|89072.1|22
1642142650000|2022-01-14 06:44:10|89123|89073|89123.3|89073.3|89124.2|89074.2|89121.5|89071.5|34
1642142660000|2022-01-14 06:44:20|89123.4|89073.4|89124.2|89074.2|89126.2|89076.2|89123.4|89073.4|20
1642142670000|2022-01-14 06:44:30|89124.1|89074.1|89126.6|89076.6|89126.8|89076.8|89122.4|89072.4|19
1642142680000|2022-01-14 06:44:40|89126.5|89076.5|89125.5|89075.5|89126.7|89076.7|89124.8|89074.8|19
1642142690000|2022-01-14 06:44:50|89125.2|89075.2|89127.2|89077.2|89127.2|89077.2|89124.6|89074.6|14
1642142700000|2022-01-14 06:45:00|89128.2|89078.2|89129.2|89079.2|89129.2|89079.2|89126.3|89076.3|30
1642142710000|2022-01-14 06:45:10|89128.8|89078.8|89131.1|89081.1|89131.3|89081.3|89126.4|89076.4|27
1642142720000|2022-01-14 06:45:20|89131.5|89081.5|89133.6|89083.6|89135.1|89085.1|89131.3|89081.3|24
1642142730000|2022-01-14 06:45:30|89134.7|89084.7|89136.4|89086.4|89137.7|89087.7|89134.5|89084.5|23
1642142740000|2022-01-14 06:45:40|89136.1|89086.1|89135.6|89085.6|89137.5|89087.5|89135.4|89085.4|16
1642142750000|2022-01-14 06:45:50|89136.3|89086.3|89135.3|89085.3|89136.8|89086.8|89135.3|89085.3|21
1642142760000|2022-01-14 06:46:00|89135.1|89085.1|89138.1|89088.1|89138.6|89088.6|89134.8|89084.8|22
1642142770000|2022-01-14 06:46:10|89138|89088|89137.6|89087.6|89140.8|89090.8|89137.6|89087.6|22
1642142780000|2022-01-14 06:46:20|89138|89088|89138.6|89088.6|89138.8|89088.8|89137.5|89087.5|9
1642142790000|2022-01-14 06:46:30|89138.9|89088.9|89136.7|89086.7|89138.9|89088.9|89136.3|89086.3|15
1642142800000|2022-01-14 06:46:40|89135.6|89085.6|89136.3|89086.3|89136.8|89086.8|89134.4|89084.4|18
1642142810000|2022-01-14 06:46:50|89136.2|89086.2|89136.7|89086.7|89138.7|89088.7|89136.2|89086.2|16
1642142820000|2022-01-14 06:47:00|89136.6|89086.6|89138.4|89088.4|89138.8|89088.8|89135.8|89085.8|26
1642142830000|2022-01-14 06:47:10|89139.1|89089.1|89140.3|89090.3|89140.9|89090.9|89137.8|89087.8|30
1642142840000|2022-01-14 06:47:20|89140.4|89090.4|89139.9|89089.9|89140.5|89090.5|89139.5|89089.5|24
1642142850000|2022-01-14 06:47:30|89138.6|89088.6|89140|89090|89140|89090|89138.4|89088.4|16
1642142860000|2022-01-14 06:47:40|89140.1|89090.1|89140|89090|89140.1|89090.1|89139|89089|10
1642142870000|2022-01-14 06:47:50|89139.9|89089.9|89141.1|89091.1|89141.1|89091.1|89139.1|89089.1|18
1642142880000|2022-01-14 06:48:00|89140.8|89090.8|89140.9|89090.9|89142.2|89092.2|89138.2|89088.2|29
1642142890000|2022-01-14 06:48:10|89141.8|89091.8|89141.2|89091.2|89142.2|89092.2|89141.1|89091.1|14
1642142900000|2022-01-14 06:48:20|89140.3|89090.3|89142.3|89092.3|89142.3|89092.3|89139.8|89089.8|18
1642142910000|2022-01-14 06:48:30|89142.9|89092.9|89139.8|89089.8|89142.9|89092.9|89139.8|89089.8|16
1642142920000|2022-01-14 06:48:40|89139.6|89089.6|89142.2|89092.2|89142.2|89092.2|89139.6|89089.6|24
1642142930000|2022-01-14 06:48:50|89142.9|89092.9|89142|89092|89146.1|89096.1|89142|89092|20
1642142940000|2022-01-14 06:49:00|89142.5|89092.5|89144.7|89094.7|89145.3|89095.3|89141.1|89091.1|24
1642142950000|2022-01-14 06:49:10|89144.4|89094.4|89145.9|89095.9|89146.2|89096.2|89144.4|89094.4|21
1642142960000|2022-01-14 06:49:20|89146.3|89096.3|89144.9|89094.9|89146.8|89096.8|89144.4|89094.4|25
1642142970000|2022-01-14 06:49:30|89144.1|89094.1|89150.9|89100.9|89150.9|89100.9|89142.4|89092.4|21
1642142980000|2022-01-14 06:49:40|89150.2|89100.2|89152.4|89102.4|89154.6|89104.6|89146.8|89096.8|39
1642142990000|2022-01-14 06:49:50|89155.1|89105.1|89153.2|89103.2|89155.1|89105.1|89153|89103|21
1642143000000|2022-01-14 06:50:00|89153.1|89103.1|89184.7|89134.7|89184.7|89134.7|89153.1|89103.1|28
1642143010000|2022-01-14 06:50:10|89184.3|89134.3|89180.9|89130.9|89187|89137|89179.7|89129.7|42
1642143020000|2022-01-14 06:50:20|89181.2|89131.2|89180.4|89130.4|89181.7|89131.7|89180.3|89130.3|20
1642143030000|2022-01-14 06:50:30|89180.5|89130.5|89179.7|89129.7|89180.6|89130.6|89179.4|89129.4|11
1642143040000|2022-01-14 06:50:40|89179.9|89129.9|89179.2|89129.2|89181.8|89131.8|89178.4|89128.4|15
1642143050000|2022-01-14 06:50:50|89179.1|89129.1|89180.2|89130.2|89180.5|89130.5|89177.8|89127.8|18
1642143060000|2022-01-14 06:51:00|89181|89131|89171.9|89121.9|89181|89131|89168.5|89118.5|23
1642143070000|2022-01-14 06:51:10|89170.9|89120.9|89175.1|89125.1|89175.9|89125.9|89170.9|89120.9|27
1642143080000|2022-01-14 06:51:20|89175.2|89125.2|89174|89124|89175.7|89125.7|89173.9|89123.9|22
1642143090000|2022-01-14 06:51:30|89175|89125|89175.2|89125.2|89177.5|89127.5|89174.4|89124.4|22
1642143100000|2022-01-14 06:51:40|89174.5|89124.5|89174.3|89124.3|89175.1|89125.1|89173.5|89123.5|20
1642143110000|2022-01-14 06:51:50|89174.5|89124.5|89175.4|89125.4|89177.8|89127.8|89174.5|89124.5|31
1642143120000|2022-01-14 06:52:00|89175.7|89125.7|89175.1|89125.1|89176.1|89126.1|89174.3|89124.3|15
1642143130000|2022-01-14 06:52:10|89175.4|89125.4|89174.7|89124.7|89175.6|89125.6|89173.8|89123.8|15
1642143140000|2022-01-14 06:52:20|89174.3|89124.3|89166.7|89116.7|89174.9|89124.9|89164.2|89114.2|35
1642143150000|2022-01-14 06:52:30|89166.5|89116.5|89167.5|89117.5|89171.2|89121.2|89165.9|89115.9|32
1642143160000|2022-01-14 06:52:40|89167.3|89117.3|89168.9|89118.9|89168.9|89118.9|89167|89117|16
1642143170000|2022-01-14 06:52:50|89169|89119|89166.7|89116.7|89169|89119|89164.4|89114.4|33
1642143180000|2022-01-14 06:53:00|89166|89116|89170.3|89120.3|89170.3|89120.3|89164.8|89114.8|24
1642143190000|2022-01-14 06:53:10|89170.4|89120.4|89167.5|89117.5|89170.7|89120.7|89167|89117|18
1642143200000|2022-01-14 06:53:20|89168.4|89118.4|89168.1|89118.1|89168.8|89118.8|89167.7|89117.7|23
1642143210000|2022-01-14 06:53:30|89167|89117|89168.8|89118.8|89169.4|89119.4|89167|89117|28
1642143220000|2022-01-14 06:53:40|89168.9|89118.9|89168.8|89118.8|89169.7|89119.7|89168.3|89118.3|19
1642143230000|2022-01-14 06:53:50|89168.4|89118.4|89168.5|89118.5|89176.2|89126.2|89165.3|89115.3|45
1642143240000|2022-01-14 06:54:00|89168.4|89118.4|89165.2|89115.2|89169.6|89119.6|89165.1|89115.1|20
1642143250000|2022-01-14 06:54:10|89165.6|89115.6|89162.9|89112.9|89166.3|89116.3|89160.7|89110.7|34
1642143260000|2022-01-14 06:54:20|89163.1|89113.1|89165.3|89115.3|89166.5|89116.5|89162.3|89112.3|38
1642143270000|2022-01-14 06:54:30|89164.9|89114.9|89165.7|89115.7|89165.8|89115.8|89164.3|89114.3|23
1642143280000|2022-01-14 06:54:40|89165.6|89115.6|89157.7|89107.7|89166.5|89116.5|89155|89105|37
1642143290000|2022-01-14 06:54:50|89155.9|89105.9|89156.5|89106.5|89156.5|89106.5|89153.7|89103.7|39
1642143300000|2022-01-14 06:55:00|89156.4|89106.4|89157.1|89107.1|89157.6|89107.6|89155.3|89105.3|31
1642143310000|2022-01-14 06:55:10|89156.4|89106.4|89162.1|89112.1|89163.3|89113.3|89155|89105|28
1642143320000|2022-01-14 06:55:20|89163.9|89113.9|89161|89111|89165.7|89115.7|89159.4|89109.4|48
1642143330000|2022-01-14 06:55:30|89160.7|89110.7|89159.4|89109.4|89163.1|89113.1|89158.3|89108.3|28
1642143340000|2022-01-14 06:55:40|89159.8|89109.8|89159.2|89109.2|89160.3|89110.3|89155|89105|34
1642143350000|2022-01-14 06:55:50|89161.7|89111.7|89163.5|89113.5|89166.2|89116.2|89157.4|89107.4|41
1642143360000|2022-01-14 06:56:00|89162.6|89112.6|89170.9|89120.9|89175.5|89125.5|89162.2|89112.2|56
1642143370000|2022-01-14 06:56:10|89170.4|89120.4|89166.5|89116.5|89171.1|89121.1|89165.5|89115.5|56
1642143380000|2022-01-14 06:56:20|89167.5|89117.5|89165.5|89115.5|89167.5|89117.5|89163.5|89113.5|43
1642143390000|2022-01-14 06:56:30|89165.7|89115.7|89159.8|89109.8|89166.5|89116.5|89159.8|89109.8|24
1642143400000|2022-01-14 06:56:40|89161|89111|89156.9|89106.9|89165.2|89115.2|89153.7|89103.7|58
1642143410000|2022-01-14 06:56:50|89156.5|89106.5|89159.7|89109.7|89163.2|89113.2|89155.1|89105.1|57
1642143420000|2022-01-14 06:57:00|89158.9|89108.9|89159.6|89109.6|89161.8|89111.8|89156.9|89106.9|50
1642143430000|2022-01-14 06:57:10|89159.4|89109.4|89161.1|89111.1|89162.3|89112.3|89157.5|89107.5|31
1642143440000|2022-01-14 06:57:20|89159.8|89109.8|89160.7|89110.7|89162.7|89112.7|89159.8|89109.8|34
1642143450000|2022-01-14 06:57:30|89161|89111|89164.8|89114.8|89165.3|89115.3|89157.9|89107.9|53
1642143460000|2022-01-14 06:57:40|89164|89114|89171.6|89121.6|89174.5|89124.5|89164|89114|45
1642143470000|2022-01-14 06:57:50|89171.2|89121.2|89176|89126|89178.5|89128.5|89170.7|89120.7|57
1642143480000|2022-01-14 06:58:00|89175.3|89125.3|89170.1|89120.1|89177.4|89127.4|89168.2|89118.2|59
1642143490000|2022-01-14 06:58:10|89169.8|89119.8|89170.4|89120.4|89171.1|89121.1|89168.3|89118.3|42
1642143500000|2022-01-14 06:58:20|89170.7|89120.7|89176.2|89126.2|89176.4|89126.4|89170.1|89120.1|33
1642143510000|2022-01-14 06:58:30|89176.3|89126.3|89176.1|89126.1|89178.6|89128.6|89175.1|89125.1|32
1642143520000|2022-01-14 06:58:40|89175.7|89125.7|89175.2|89125.2|89176.7|89126.7|89170.5|89120.5|51
1642143530000|2022-01-14 06:58:50|89175.1|89125.1|89179.2|89129.2|89181|89131|89174.3|89124.3|38
1642143540000|2022-01-14 06:59:00|89179.8|89129.8|89169.5|89119.5|89179.8|89129.8|89163.8|89113.8|51
1642143550000|2022-01-14 06:59:10|89167.8|89117.8|89174|89124|89175.4|89125.4|89166.3|89116.3|57
1642143560000|2022-01-14 06:59:20|89173.4|89123.4|89174.9|89124.9|89178.5|89128.5|89172.4|89122.4|40
1642143570000|2022-01-14 06:59:30|89175.2|89125.2|89173.3|89123.3|89178|89128|89170.7|89120.7|45
1642143580000|2022-01-14 06:59:40|89176.6|89126.6|89173.2|89123.2|89176.7|89126.7|89173|89123|38
1642143590000|2022-01-14 06:59:50|89178|89128|89179|89129|89179.6|89129.6|89177.3|89127.3|24
1642143600000|2022-01-14 07:00:00|89176.5|89126.5|89165.8|89115.8|89178.8|89128.8|89164.1|89114.1|50
1642143610000|2022-01-14 07:00:10|89166.6|89116.6|89167.4|89117.4|89170.3|89120.3|89166.1|89116.1|40
1642143620000|2022-01-14 07:00:20|89167.5|89117.5|89167.3|89117.3|89170.1|89120.1|89166.3|89116.3|32
1642143630000|2022-01-14 07:00:30|89166.1|89116.1|89170.9|89120.9|89171.9|89121.9|89162.8|89112.8|42
1642143640000|2022-01-14 07:00:40|89170.2|89120.2|89164.7|89114.7|89170.9|89120.9|89162|89112|43
1642143650000|2022-01-14 07:00:50|89164|89114|89168|89118|89168.1|89118.1|89163.2|89113.2|36
1642143660000|2022-01-14 07:01:00|89167.3|89117.3|89178.9|89128.9|89179.1|89129.1|89166.7|89116.7|61
1642143670000|2022-01-14 07:01:10|89179.2|89129.2|89183.7|89133.7|89185.9|89135.9|89178.3|89128.3|48
1642143680000|2022-01-14 07:01:20|89185.3|89135.3|89184|89134|89185.3|89135.3|89182.5|89132.5|27
1642143690000|2022-01-14 07:01:30|89183.4|89133.4|89179.7|89129.7|89183.4|89133.4|89179.1|89129.1|39
1642143700000|2022-01-14 07:01:40|89179.4|89129.4|89181.5|89131.5|89181.7|89131.7|89178.1|89128.1|35
1642143710000|2022-01-14 07:01:50|89181.3|89131.3|89179.5|89129.5|89181.6|89131.6|89179.5|89129.5|17
1642143720000|2022-01-14 07:02:00|89179.6|89129.6|89177.6|89127.6|89181.6|89131.6|89173.9|89123.9|44
1642143730000|2022-01-14 07:02:10|89177.9|89127.9|89183.4|89133.4|89184.3|89134.3|89177.4|89127.4|41
1642143740000|2022-01-14 07:02:20|89183.5|89133.5|89192.6|89142.6|89192.6|89142.6|89183.5|89133.5|33
1642143750000|2022-01-14 07:02:30|89192.2|89142.2|89190.9|89140.9|89193.6|89143.6|89187.2|89137.2|39
1642143760000|2022-01-14 07:02:40|89191|89141|89203.7|89153.7|89203.7|89153.7|89190.7|89140.7|48
1642143770000|2022-01-14 07:02:50|89203.9|89153.9|89213.6|89163.6|89219.4|89169.4|89203.6|89153.6|59
1642143780000|2022-01-14 07:03:00|89213.9|89163.9|89205.7|89155.7|89213.9|89163.9|89205.6|89155.6|46
1642143790000|2022-01-14 07:03:10|89208.1|89158.1|89202.2|89152.2|89208.2|89158.2|89200.9|89150.9|45
1642143800000|2022-01-14 07:03:20|89201.6|89151.6|89202.3|89152.3|89205.3|89155.3|89201.6|89151.6|29
1642143810000|2022-01-14 07:03:30|89201.4|89151.4|89203.2|89153.2|89204.2|89154.2|89201.3|89151.3|50
1642143820000|2022-01-14 07:03:40|89203.1|89153.1|89205.9|89155.9|89209.1|89159.1|89202.3|89152.3|46
1642143830000|2022-01-14 07:03:50|89204.7|89154.7|89206|89156|89206.7|89156.7|89202|89152|43
1642143840000|2022-01-14 07:04:00|89206.5|89156.5|89200.9|89150.9|89207.7|89157.7|89200.6|89150.6|35
1642143850000|2022-01-14 07:04:10|89200.6|89150.6|89198.9|89148.9|89201.4|89151.4|89196.8|89146.8|40
1642143860000|2022-01-14 07:04:20|89199.2|89149.2|89198.5|89148.5|89199.3|89149.3|89196.4|89146.4|37
1642143870000|2022-01-14 07:04:30|89199.3|89149.3|89205.1|89155.1|89205.1|89155.1|89199.3|89149.3|29
1642143880000|2022-01-14 07:04:40|89205.4|89155.4|89206.7|89156.7|89206.7|89156.7|89203.1|89153.1|41
1642143890000|2022-01-14 07:04:50|89206.4|89156.4|89206.5|89156.5|89206.6|89156.6|89204.7|89154.7|26
1642143900000|2022-01-14 07:05:00|89206.4|89156.4|89207.4|89157.4|89207.7|89157.7|89205.7|89155.7|41
1642143910000|2022-01-14 07:05:10|89207.9|89157.9|89208.7|89158.7|89209.1|89159.1|89206.6|89156.6|30
1642143920000|2022-01-14 07:05:20|89210.2|89160.2|89215.1|89165.1|89217.9|89167.9|89210.2|89160.2|29
1642143930000|2022-01-14 07:05:30|89217.1|89167.1|89212.2|89162.2|89217.1|89167.1|89211|89161|32
1642143940000|2022-01-14 07:05:40|89211.9|89161.9|89212.7|89162.7|89212.7|89162.7|89211.2|89161.2|28
1642143950000|2022-01-14 07:05:50|89212.6|89162.6|89211.2|89161.2|89212.6|89162.6|89210.6|89160.6|27
1642143960000|2022-01-14 07:06:00|89211.7|89161.7|89211.7|89161.7|89211.7|89161.7|89205.2|89155.2|41
1642143970000|2022-01-14 07:06:10|89212|89162|89214.4|89164.4|89216.2|89166.2|89212|89162|30
1642143980000|2022-01-14 07:06:20|89214.5|89164.5|89215.8|89165.8|89216.3|89166.3|89214.5|89164.5|36
1642143990000|2022-01-14 07:06:30|89215.7|89165.7|89216.2|89166.2|89216.8|89166.8|89215.7|89165.7|21
1642144000000|2022-01-14 07:06:40|89216.1|89166.1|89216.8|89166.8|89217.5|89167.5|89214|89164|40
1642144010000|2022-01-14 07:06:50|89216.7|89166.7|89216.6|89166.6|89217.6|89167.6|89216.2|89166.2|27
1642144020000|2022-01-14 07:07:00|89215.6|89165.6|89217.4|89167.4|89219.3|89169.3|89215.6|89165.6|40
1642144030000|2022-01-14 07:07:10|89217.5|89167.5|89217.6|89167.6|89217.7|89167.7|89216.3|89166.3|30
1642144040000|2022-01-14 07:07:20|89217.7|89167.7|89218.4|89168.4|89218.5|89168.5|89217.4|89167.4|28
1642144050000|2022-01-14 07:07:30|89218.2|89168.2|89217.7|89167.7|89218.9|89168.9|89217.7|89167.7|20
1642144060000|2022-01-14 07:07:40|89216.9|89166.9|89217.7|89167.7|89219.1|89169.1|89216.5|89166.5|19
1642144070000|2022-01-14 07:07:50|89217.4|89167.4|89215.8|89165.8|89217.6|89167.6|89215.5|89165.5|17
1642144080000|2022-01-14 07:08:00|89216.2|89166.2|89225.2|89175.2|89229|89179|89216|89166|46
1642144090000|2022-01-14 07:08:10|89225.3|89175.3|89225|89175|89226.1|89176.1|89224.8|89174.8|22
1642144100000|2022-01-14 07:08:20|89224.8|89174.8|89224.2|89174.2|89224.8|89174.8|89223.4|89173.4|28
1642144110000|2022-01-14 07:08:30|89224.4|89174.4|89225.7|89175.7|89226.2|89176.2|89223.6|89173.6|21
1642144120000|2022-01-14 07:08:40|89225.4|89175.4|89233.4|89183.4|89234.1|89184.1|89225.3|89175.3|30
1642144130000|2022-01-14 07:08:50|89235.3|89185.3|89255.7|89205.7|89256.1|89206.1|89235.3|89185.3|50
1642144140000|2022-01-14 07:09:00|89256.1|89206.1|89264.1|89214.1|89267.5|89217.5|89256.1|89206.1|47
1642144150000|2022-01-14 07:09:10|89263.5|89213.5|89261.5|89211.5|89263.9|89213.9|89261.1|89211.1|34
1642144160000|2022-01-14 07:09:20|89261.3|89211.3|89246|89196|89263.8|89213.8|89240.9|89190.9|39
1642144170000|2022-01-14 07:09:30|89244.4|89194.4|89248.6|89198.6|89249.1|89199.1|89244.4|89194.4|32
1642144180000|2022-01-14 07:09:40|89246.6|89196.6|89242.5|89192.5|89248|89198|89242.5|89192.5|27
1642144190000|2022-01-14 07:09:50|89247.7|89197.7|89246.2|89196.2|89248|89198|89246.1|89196.1|34
1642144200000|2022-01-14 07:10:00|89246.4|89196.4|89246.7|89196.7|89248.3|89198.3|89246.4|89196.4|26
1642144210000|2022-01-14 07:10:10|89246.1|89196.1|89247.4|89197.4|89248.7|89198.7|89245.1|89195.1|20
1642144220000|2022-01-14 07:10:20|89248.3|89198.3|89249.8|89199.8|89253.1|89203.1|89248.3|89198.3|31
1642144230000|2022-01-14 07:10:30|89250.3|89200.3|89255.9|89205.9|89259.3|89209.3|89250|89200|28
1642144240000|2022-01-14 07:10:40|89256.3|89206.3|89257.2|89207.2|89257.4|89207.4|89254.9|89204.9|27
1642144250000|2022-01-14 07:10:50|89257|89207|89258|89208|89258.2|89208.2|89256.5|89206.5|21
1642144260000|2022-01-14 07:11:00|89258.1|89208.1|89257.2|89207.2|89258.8|89218.7|89243.7|89205.7|36
1642144270000|2022-01-14 07:11:10|89257.6|89207.6|89258.7|89208.7|89259.1|89209.1|89257.1|89207.1|27
1642144280000|2022-01-14 07:11:20|89258.5|89208.5|89263|89213|89263.1|89213.1|89258.2|89208.2|31
1642144290000|2022-01-14 07:11:30|89265.5|89215.5|89267|89217|89267.3|89217.3|89264.7|89214.7|50
1642144300000|2022-01-14 07:11:40|89267.5|89217.5|89267.2|89217.2|89270.4|89220.4|89266.2|89216.2|39
1642144310000|2022-01-14 07:11:50|89267|89217|89263.2|89213.2|89268.9|89225.3|89248.6|89210.9|48
1642144320000|2022-01-14 07:12:00|89262.8|89212.8|89258|89208|89264.1|89214.1|89256.4|89206.4|43
1642144330000|2022-01-14 07:12:10|89258.2|89208.2|89257.9|89207.9|89258.7|89208.7|89251.9|89201.9|42
1642144340000|2022-01-14 07:12:20|89258.1|89208.1|89255.1|89205.1|89258.1|89208.1|89254.6|89204.6|30
1642144350000|2022-01-14 07:12:30|89254.8|89204.8|89260.6|89210.6|89264|89214|89254.7|89204.7|48
1642144360000|2022-01-14 07:12:40|89259.8|89209.8|89256.2|89206.2|89266.1|89220.3|89245.3|89205.8|29
1642144370000|2022-01-14 07:12:50|89256.4|89206.4|89257.4|89207.4|89258.5|89208.5|89256.4|89206.4|27
1642144380000|2022-01-14 07:13:00|89258.8|89208.8|89259.4|89209.4|89262.5|89212.5|89258.8|89208.8|38
1642144390000|2022-01-14 07:13:10|89259.8|89209.8|89256.2|89206.2|89259.8|89209.8|89255.6|89205.6|31
1642144400000|2022-01-14 07:13:20|89255.9|89205.9|89263.3|89213.3|89264.3|89223.8|89248.8|89205.9|30
1642144410000|2022-01-14 07:13:30|89261.6|89211.6|89264.5|89214.5|89264.5|89214.5|89261.6|89211.6|16
1642144420000|2022-01-14 07:13:40|89264.6|89214.6|89264.3|89214.3|89268.6|89218.6|89262.9|89212.9|21
1642144430000|2022-01-14 07:13:50|89262.4|89212.4|89257.8|89207.8|89262.7|89212.7|89257|89207|56
1642144440000|2022-01-14 07:14:00|89257.7|89207.7|89262.4|89212.4|89262.4|89212.4|89256.9|89206.9|28
1642144450000|2022-01-14 07:14:10|89262.8|89212.8|89261.3|89211.3|89262.8|89212.8|89260.3|89210.3|28
1642144460000|2022-01-14 07:14:20|89261.1|89211.1|89257.9|89207.9|89261.4|89211.4|89257.9|89207.9|27
1642144470000|2022-01-14 07:14:30|89258|89208|89253|89203|89259.1|89209.1|89250.4|89200.4|38
1642144480000|2022-01-14 07:14:40|89252.1|89202.1|89250.2|89200.2|89255.9|89205.9|89250.2|89200.2|40
1642144490000|2022-01-14 07:14:50|89253.2|89203.2|89255.8|89205.8|89258.9|89208.9|89253|89203|33
1642144500000|2022-01-14 07:15:00|89256.1|89206.1|89262.7|89212.7|89263.6|89224.1|89247.1|89203.2|45
1642144510000|2022-01-14 07:15:10|89250.1|89225.1|89272.5|89222.5|89273.5|89231|89249.3|89212.2|34
1642144520000|2022-01-14 07:15:20|89272.3|89222.3|89271.5|89221.5|89272.7|89222.7|89270.9|89220.9|15
1642144530000|2022-01-14 07:15:30|89271.6|89221.6|89280.9|89230.9|89281.8|89231.8|89271.3|89221.3|50
1642144540000|2022-01-14 07:15:40|89281.1|89231.1|89280.3|89230.3|89281.8|89231.8|89279|89229|22
1642144550000|2022-01-14 07:15:50|89280.5|89230.5|89288.6|89238.6|89289.7|89239.7|89279.1|89229.1|29
1642144560000|2022-01-14 07:16:00|89288.3|89238.3|89260.4|89210.4|89288.9|89238.9|89259.9|89209.9|58
1642144570000|2022-01-14 07:16:10|89260.6|89210.6|89261.9|89211.9|89263.8|89213.8|89260.5|89210.5|35
1642144580000|2022-01-14 07:16:20|89261.1|89211.1|89259.2|89209.2|89262.2|89212.2|89258.9|89208.9|26
1642144590000|2022-01-14 07:16:30|89259.7|89209.7|89261.3|89211.3|89261.5|89211.5|89259.4|89209.4|22
1642144600000|2022-01-14 07:16:40|89260.8|89210.8|89259.2|89209.2|89262.5|89212.5|89259.2|89209.2|17
1642144610000|2022-01-14 07:16:50|89259.4|89209.4|89262.6|89212.6|89263.8|89213.8|89259.4|89209.4|40
1642144620000|2022-01-14 07:17:00|89262.3|89212.3|89260.2|89210.2|89262.6|89212.6|89258.7|89208.7|43
1642144630000|2022-01-14 07:17:10|89259.7|89209.7|89259.7|89209.7|89262.2|89212.2|89258.5|89208.5|30
1642144640000|2022-01-14 07:17:20|89259.2|89209.2|89258.7|89208.7|89260.3|89210.3|89258.4|89208.4|32
1642144650000|2022-01-14 07:17:30|89259.2|89209.2|89258.7|89208.7|89261.1|89211.1|89257.7|89207.7|23
1642144660000|2022-01-14 07:17:40|89258.9|89208.9|89257.2|89207.2|89259.6|89209.6|89257.1|89207.1|21
1642144670000|2022-01-14 07:17:50|89257.5|89207.5|89258.3|89208.3|89259.3|89209.3|89257.3|89207.3|28
1642144680000|2022-01-14 07:18:00|89257|89207|89265.4|89215.4|89268.6|89218.6|89257|89207|51
1642144690000|2022-01-14 07:18:10|89264.3|89214.3|89273.8|89223.8|89274.7|89224.7|89264.3|89214.3|48
1642144700000|2022-01-14 07:18:20|89273.7|89223.7|89274.2|89224.2|89276.9|89226.9|89272|89222|42
1642144710000|2022-01-14 07:18:30|89274.6|89224.6|89286|89236|89286.1|89236.1|89273.6|89223.6|37
1642144720000|2022-01-14 07:18:40|89285.9|89235.9|89297.2|89247.2|89300.8|89250.8|89284|89234|53
1642144730000|2022-01-14 07:18:50|89296.1|89246.1|89282.8|89232.8|89296.1|89246.1|89274.8|89224.8|47
1642144740000|2022-01-14 07:19:00|89282.7|89232.7|89274.7|89224.7|89282.8|89232.8|89274.7|89224.7|41
1642144750000|2022-01-14 07:19:10|89274.8|89224.8|89270|89220|89275.9|89225.9|89270|89220|31
1642144760000|2022-01-14 07:19:20|89270.4|89220.4|89271|89221|89273.4|89223.4|89270.4|89220.4|23
1642144770000|2022-01-14 07:19:30|89271.1|89221.1|89272.4|89222.4|89274|89224|89270.5|89220.5|28
1642144780000|2022-01-14 07:19:40|89272.9|89222.9|89274.9|89224.9|89275.7|89225.7|89272.4|89222.4|31
1642144790000|2022-01-14 07:19:50|89275.1|89225.1|89269.1|89219.1|89275.5|89225.5|89265.6|89215.6|31
1642144800000|2022-01-14 07:20:00|89269.6|89219.6|89265.7|89215.7|89273.7|89223.7|89265|89215|46
1642144810000|2022-01-14 07:20:10|89265.5|89215.5|89274.2|89224.2|89277|89227|89265.3|89215.3|55
1642144820000|2022-01-14 07:20:20|89274.5|89224.5|89274.8|89224.8|89276.2|89226.2|89273.9|89223.9|34
1642144830000|2022-01-14 07:20:30|89274.9|89224.9|89270.8|89220.8|89275.5|89225.5|89270.5|89220.5|28
1642144840000|2022-01-14 07:20:40|89257.8|89232.8|89277.3|89227.3|89278.1|89233.8|89257.8|89221.1|30
1642144850000|2022-01-14 07:20:50|89277.6|89227.6|89282.1|89232.1|89284.4|89234.4|89277.6|89227.6|35
1642144860000|2022-01-14 07:21:00|89281.2|89231.2|89287.7|89237.7|89288.9|89240|89265|89228.9|35
1642144870000|2022-01-14 07:21:10|89288.1|89238.1|89287.2|89237.2|89289.8|89239.8|89286.7|89236.7|37
1642144880000|2022-01-14 07:21:20|89287.5|89237.5|89288.7|89238.7|89288.8|89238.8|89287.2|89237.2|34
1642144890000|2022-01-14 07:21:30|89288.8|89238.8|89292.2|89242.2|89293.3|89243.3|89283.9|89233.9|49
1642144900000|2022-01-14 07:21:40|89292.5|89242.5|89295.6|89245.6|89300|89250|89291.2|89241.2|43
1642144910000|2022-01-14 07:21:50|89295.9|89245.9|89292.9|89242.9|89296.6|89246.6|89291.1|89241.1|50
1642144920000|2022-01-14 07:22:00|89292.2|89242.2|89292.4|89242.4|89294.8|89244.8|89287.8|89237.8|33
1642144930000|2022-01-14 07:22:10|89289.2|89239.2|89292.4|89242.4|89297.1|89247.1|89289.2|89239.2|59
1642144940000|2022-01-14 07:22:20|89292|89242|89291.3|89241.3|89295.8|89245.8|89290.5|89240.5|47
1642144950000|2022-01-14 07:22:30|89291|89241|89294.2|89244.2|89295.3|89245.3|89290.7|89240.7|41
1642144960000|2022-01-14 07:22:40|89294.1|89244.1|89290.2|89240.2|89296.4|89246.4|89288.9|89238.9|41
1642144970000|2022-01-14 07:22:50|89291.6|89241.6|89287.9|89237.9|89292.1|89242.1|89286.6|89236.6|40
1642144980000|2022-01-14 07:23:00|89287.3|89237.3|89281.6|89231.6|89287.7|89237.7|89278.5|89228.5|54
1642144990000|2022-01-14 07:23:10|89281.7|89231.7|89281.6|89231.6|89283.6|89233.6|89280.2|89230.2|34
1642145000000|2022-01-14 07:23:20|89281.5|89231.5|89277.4|89227.4|89281.5|89231.5|89276|89226|38
1642145010000|2022-01-14 07:23:30|89277.7|89227.7|89280.1|89230.1|89281.6|89231.6|89277.6|89227.6|29
1642145020000|2022-01-14 07:23:40|89279.9|89229.9|89284.6|89234.6|89285.4|89235.4|89279.8|89229.8|36
1642145030000|2022-01-14 07:23:50|89284.5|89234.5|89289.9|89239.9|89289.9|89239.9|89281.5|89231.5|44
1642145040000|2022-01-14 07:24:00|89292.9|89242.9|89296.8|89246.8|89299.1|89249.1|89292.9|89242.9|48
1642145050000|2022-01-14 07:24:10|89297|89247|89297.2|89247.2|89298.5|89248.5|89294|89244|43
1642145060000|2022-01-14 07:24:20|89296.7|89246.7|89294.3|89244.3|89297.1|89247.1|89292.6|89242.6|44
1642145070000|2022-01-14 07:24:30|89292.7|89242.7|89294.6|89244.6|89294.6|89244.6|89291|89241|30
1642145080000|2022-01-14 07:24:40|89291.9|89241.9|89291.3|89241.3|89295.3|89245.3|89290.2|89240.2|40
1642145090000|2022-01-14 07:24:50|89291.2|89241.2|89289.2|89239.2|89297.3|89247.3|89287|89237|33
1642145100000|2022-01-14 07:25:00|89289.1|89239.1|89290.8|89240.8|89295.5|89245.5|89287.9|89237.9|41
1642145110000|2022-01-14 07:25:10|89292.1|89242.1|89290.9|89240.9|89292.8|89242.8|89289.7|89239.7|24
1642145120000|2022-01-14 07:25:20|89292.8|89242.8|89288.2|89238.2|89294.3|89244.3|89286.3|89236.3|47
1642145130000|2022-01-14 07:25:30|89287.6|89237.6|89290.2|89240.2|89290.8|89240.8|89285.2|89235.2|32
1642145140000|2022-01-14 07:25:40|89289.4|89239.4|89289.3|89239.3|89292.4|89242.4|89288.3|89238.3|36
1642145150000|2022-01-14 07:25:50|89289.7|89239.7|89283.7|89233.7|89290|89240|89280.7|89230.7|37
1642145160000|2022-01-14 07:26:00|89284|89234|89283.1|89233.1|89285.3|89235.3|89281.4|89231.4|43
1642145170000|2022-01-14 07:26:10|89282.9|89232.9|89279.7|89229.7|89283.1|89233.1|89279.7|89229.7|30
1642145180000|2022-01-14 07:26:20|89279.5|89229.5|89285.6|89235.6|89285.6|89235.6|89277.9|89227.9|21
1642145190000|2022-01-14 07:26:30|89286.6|89236.6|89288.3|89238.3|89289.4|89239.4|89286.5|89236.5|31
1642145200000|2022-01-14 07:26:40|89290.4|89240.4|89289.2|89239.2|89292.7|89242.7|89289.1|89239.1|34
1642145210000|2022-01-14 07:26:50|89289.9|89239.9|89291.2|89241.2|89291.5|89241.5|89288.2|89238.2|24
1642145220000|2022-01-14 07:27:00|89291.1|89241.1|89293.7|89243.7|89296.8|89246.8|89290.3|89240.3|49
1642145230000|2022-01-14 07:27:10|89293.5|89243.5|89296.7|89246.7|89296.7|89246.7|89292.8|89242.8|30
1642145240000|2022-01-14 07:27:20|89296.6|89246.6|89295.2|89245.2|89296.7|89246.7|89295|89245|20
1642145250000|2022-01-14 07:27:30|89295.1|89245.1|89296.2|89246.2|89298.4|89259.9|89284.9|89243.2|30
1642145260000|2022-01-14 07:27:40|89295.3|89245.3|89302.4|89252.4|89304.7|89263.8|89288.8|89244.9|48
1642145270000|2022-01-14 07:27:50|89302.6|89252.6|89295.4|89245.4|89302.8|89259.7|89279.6|89245|36
1642145280000|2022-01-14 07:28:00|89294.7|89244.7|89291.8|89241.8|89298.2|89248.2|89290.9|89240.9|44
1642145290000|2022-01-14 07:28:10|89291.6|89241.6|89281|89256|89291.6|89256|89278.8|89241.6|17
1642145300000|2022-01-14 07:28:20|89280.8|89255.8|89292.7|89242.7|89297.5|89260.2|89280.8|89242.5|45
1642145310000|2022-01-14 07:28:30|89293.5|89243.5|89292.9|89242.9|89295.8|89245.8|89292.5|89242.5|37
1642145320000|2022-01-14 07:28:40|89292.6|89242.6|89290|89240|89292.6|89254.1|89275.9|89237.2|46
1642145330000|2022-01-14 07:28:50|89290.3|89240.3|89288.7|89238.7|89291.9|89241.9|89288.7|89238.7|44
1642145340000|2022-01-14 07:29:00|89286.6|89236.6|89284.5|89234.5|89289.5|89239.5|89282.7|89232.7|35
1642145350000|2022-01-14 07:29:10|89284.4|89234.4|89290.2|89240.2|89291.6|89251.3|89276.3|89234.4|32
1642145360000|2022-01-14 07:29:20|89290|89240|89282.6|89232.6|89290.6|89240.6|89282.2|89232.2|29
1642145370000|2022-01-14 07:29:30|89283.1|89233.1|89270.5|89245.5|89283.5|89245.9|89265.2|89229.2|46
1642145380000|2022-01-14 07:29:40|89270.4|89245.4|89275.2|89225.2|89277.3|89245.4|89261.8|89224.7|59
1642145390000|2022-01-14 07:29:50|89275.1|89225.1|89280.2|89230.2|89280.2|89230.2|89274.3|89224.3|26
1642145400000|2022-01-14 07:30:00|89281.3|89231.3|89271.1|89246.1|89286.2|89247|89270.2|89231.3|56
1642145410000|2022-01-14 07:30:10|89271.2|89246.2|89273.2|89248.2|89285.3|89249.7|89270.7|89233.7|47
1642145420000|2022-01-14 07:30:20|89273.1|89248.1|89269.1|89244.1|89284.2|89250.1|89267.6|89232.7|51
1642145430000|2022-01-14 07:30:30|89269.2|89244.2|89262.3|89237.3|89282.4|89244.2|89259.6|89223.5|60
1642145440000|2022-01-14 07:30:40|89274.2|89224.2|89260.3|89235.3|89275|89237.5|89259.6|89222.7|50
1642145450000|2022-01-14 07:30:50|89260.4|89235.4|89260.9|89235.9|89262.8|89237.8|89259.3|89234.3|47
1642145460000|2022-01-14 07:31:00|89261|89236|89267.4|89217.4|89267.4|89236.2|89254.8|89216.8|53
1642145470000|2022-01-14 07:31:10|89268.5|89218.5|89266.5|89241.5|89268.5|89241.5|89250.7|89217.7|59
1642145480000|2022-01-14 07:31:20|89267.6|89242.6|89272.2|89247.2|89274.3|89249.3|89266.6|89241.6|52
1642145490000|2022-01-14 07:31:30|89272|89247|89272|89247|89274.1|89249.1|89271.7|89246.7|39
1642145500000|2022-01-14 07:31:40|89271.5|89246.5|89272|89247|89273|89248|89269.7|89244.7|44
1642145510000|2022-01-14 07:31:50|89272.2|89247.2|89277.1|89252.1|89277.1|89252.1|89266.8|89241.8|57
1642145520000|2022-01-14 07:32:00|89281.2|89256.2|89277.3|89252.3|89282.2|89257.2|89277.3|89252.3|58
1642145530000|2022-01-14 07:32:10|89276.6|89251.6|89278.7|89253.7|89279.8|89254.8|89273.9|89248.9|49
1642145540000|2022-01-14 07:32:20|89279|89254|89278.4|89253.4|89280.3|89255.3|89277.1|89252.1|36
1642145550000|2022-01-14 07:32:30|89278.3|89253.3|89277.7|89252.7|89279.5|89254.5|89277|89252|26
1642145560000|2022-01-14 07:32:40|89277.8|89252.8|89276.4|89251.4|89278.1|89253.1|89276.4|89251.4|26
1642145570000|2022-01-14 07:32:50|89276.2|89251.2|89280.3|89255.3|89281.3|89256.3|89275.7|89250.7|45
1642145580000|2022-01-14 07:33:00|89280|89255|89278|89253|89280|89255|89277.9|89252.9|23
1642145590000|2022-01-14 07:33:10|89278.4|89253.4|89273.8|89248.8|89290.2|89253.4|89273|89237.4|30
1642145600000|2022-01-14 07:33:20|89273.7|89248.7|89267.7|89242.7|89274|89249|89267.6|89242.6|32
1642145610000|2022-01-14 07:33:30|89267.8|89242.8|89261.7|89236.7|89268.2|89243.2|89261.7|89236.7|40
1642145620000|2022-01-14 07:33:40|89261.6|89236.6|89263.2|89238.2|89279.8|89242.1|89261.6|89225|52
1642145630000|2022-01-14 07:33:50|89262.6|89237.6|89263.8|89238.8|89263.8|89238.8|89261.9|89236.9|18
1642145640000|2022-01-14 07:34:00|89263.9|89238.9|89268.6|89243.6|89271.2|89246.2|89263.7|89238.7|25
1642145650000|2022-01-14 07:34:10|89268.3|89243.3|89266.2|89241.2|89268.3|89243.3|89265.1|89240.1|24
1642145660000|2022-01-14 07:34:20|89266.9|89241.9|89264.9|89239.9|89279|89241.9|89264.6|89229|16
1642145670000|2022-01-14 07:34:30|89264.6|89239.6|89267.1|89242.1|89267.8|89242.8|89264.6|89239.6|25
1642145680000|2022-01-14 07:34:40|89267|89242|89269.8|89244.8|89269.8|89244.8|89263.8|89238.8|29
1642145690000|2022-01-14 07:34:50|89269.3|89244.3|89308.5|89258.5|89311.1|89266|89269.3|89244.3|46
1642145700000|2022-01-14 07:35:00|89308.4|89258.4|89314.2|89264.2|89320.1|89279.4|89302.1|89258.4|50
1642145710000|2022-01-14 07:35:10|89312.4|89262.4|89315.7|89265.7|89321.8|89284.9|89307.5|89262.4|52
1642145720000|2022-01-14 07:35:20|89315.3|89265.3|89346|89296|89359.4|89309.4|89314.7|89264.7|42
1642145730000|2022-01-14 07:35:30|89345.7|89295.7|89334.7|89284.7|89346.5|89296.5|89334.7|89284.7|57
1642145740000|2022-01-14 07:35:40|89338.9|89288.9|89329.1|89279.1|89341.4|89291.4|89329.1|89279.1|59
1642145750000|2022-01-14 07:35:50|89329|89279|89336.4|89286.4|89339.5|89289.5|89326.3|89276.3|42
1642145760000|2022-01-14 07:36:00|89336.1|89286.1|89344.1|89294.1|89348.1|89298.1|89334.8|89284.8|48
1642145770000|2022-01-14 07:36:10|89343.5|89293.5|89345.5|89295.5|89348.6|89298.6|89341.3|89291.3|40
1642145780000|2022-01-14 07:36:20|89347.2|89297.2|89345|89295|89348|89298|89342.3|89292.3|49
1642145790000|2022-01-14 07:36:30|89344.5|89294.5|89338.8|89288.8|89348.4|89298.4|89338.6|89288.6|40
1642145800000|2022-01-14 07:36:40|89338.6|89288.6|89312.9|89287.9|89341|89292.7|89312.9|89275.9|55
1642145810000|2022-01-14 07:36:50|89313.2|89288.2|89327.1|89277.1|89330.7|89296.5|89313.2|89276.8|39
1642145820000|2022-01-14 07:37:00|89328.9|89278.9|89326.5|89276.5|89330.2|89280.2|89325.4|89275.4|51
1642145830000|2022-01-14 07:37:10|89327.3|89277.3|89330.2|89280.2|89330.3|89288.4|89312.5|89275.3|59
1642145840000|2022-01-14 07:37:20|89330.4|89280.4|89332.1|89282.1|89332.7|89282.7|89327.4|89277.4|39
1642145850000|2022-01-14 07:37:30|89332.2|89282.2|89321.5|89271.5|89334.8|89289.2|89306.5|89267.5|44
1642145860000|2022-01-14 07:37:40|89321.4|89271.4|89313|89288|89322.9|89288|89308.2|89271.4|36
1642145870000|2022-01-14 07:37:50|89311.3|89286.3|89324.7|89274.7|89325.2|89289.2|89310.5|89272.7|45
1642145880000|2022-01-14 07:38:00|89324.8|89274.8|89323.7|89273.7|89325.6|89275.6|89323.7|89273.7|28
1642145890000|2022-01-14 07:38:10|89327.8|89277.8|89317.8|89267.8|89328.4|89278.4|89315|89265|40
1642145900000|2022-01-14 07:38:20|89318.7|89268.7|89307.5|89257.5|89318.7|89268.7|89307.5|89257.5|47
1642145910000|2022-01-14 07:38:30|89307.3|89257.3|89306.3|89256.3|89309.3|89259.3|89305.3|89255.3|42
1642145920000|2022-01-14 07:38:40|89306.1|89256.1|89305.8|89255.8|89308.3|89258.3|89305.4|89255.4|26
1642145930000|2022-01-14 07:38:50|89307.8|89257.8|89308.5|89258.5|89312.1|89262.1|89306.9|89256.9|47
1642145940000|2022-01-14 07:39:00|89310.3|89260.3|89297.7|89247.7|89310.3|89260.3|89297.1|89247.1|52
1642145950000|2022-01-14 07:39:10|89297.4|89247.4|89297.7|89247.7|89298.9|89248.9|89296.2|89246.2|49
1642145960000|2022-01-14 07:39:20|89297.9|89247.9|89299.4|89249.4|89301.5|89251.5|89297.2|89247.2|45
1642145970000|2022-01-14 07:39:30|89297.7|89247.7|89297.5|89247.5|89298.5|89256.9|89281.9|89244.5|55
1642145980000|2022-01-14 07:39:40|89298.1|89248.1|89293.6|89243.6|89298.1|89248.1|89293.2|89243.2|44
1642145990000|2022-01-14 07:39:50|89293.2|89243.2|89295.1|89245.1|89295.7|89245.7|89291.6|89241.6|42
1642146000000|2022-01-14 07:40:00|89296|89246|89300|89250|89301|89251|89295.6|89245.6|66
1642146010000|2022-01-14 07:40:10|89299.6|89249.6|89299.6|89249.6|89301|89251|89296.9|89246.9|63
1642146020000|2022-01-14 07:40:20|89299.8|89249.8|89299|89249|89299.9|89249.9|89297.6|89247.6|48
1642146030000|2022-01-14 07:40:30|89299.1|89249.1|89298.5|89248.5|89300.2|89250.2|89298.4|89248.4|33
1642146040000|2022-01-14 07:40:40|89298.7|89248.7|89306|89256|89307.3|89257.3|89298.2|89248.2|46
1642146050000|2022-01-14 07:40:50|89305.7|89255.7|89305.4|89255.4|89306|89256|89304.4|89254.4|25
1642146060000|2022-01-14 07:41:00|89305.2|89255.2|89304.1|89254.1|89305.3|89255.3|89304.1|89254.1|19
1642146070000|2022-01-14 07:41:10|89304.2|89254.2|89299.4|89249.4|89304.3|89254.3|89299|89249|38
1642146080000|2022-01-14 07:41:20|89299.3|89249.3|89300.1|89250.1|89301|89251|89299.3|89249.3|25
1642146090000|2022-01-14 07:41:30|89300.3|89250.3|89301.2|89251.2|89302.7|89252.7|89300.1|89250.1|35
1642146100000|2022-01-14 07:41:40|89300.7|89250.7|89295.5|89270.5|89304.9|89270.6|89289.6|89249.2|47
1642146110000|2022-01-14 07:41:50|89294.5|89269.5|89296.1|89246.1|89308|89275.4|89290.7|89245.2|55
1642146120000|2022-01-14 07:42:00|89296.6|89246.6|89299.1|89249.1|89303.2|89265.1|89290.1|89246.4|34
1642146130000|2022-01-14 07:42:10|89269.4|89244.4|89282.2|89232.2|89284.4|89244.4|89263.4|89224.2|53
1642146140000|2022-01-14 07:42:20|89282.8|89232.8|89286|89236|89286|89236|89282.3|89232.3|23
1642146150000|2022-01-14 07:42:30|89285.7|89235.7|89290.7|89240.7|89291.4|89252.8|89277.2|89234.2|32
1642146160000|2022-01-14 07:42:40|89290.1|89240.1|89278.6|89253.6|89290.1|89253.9|89276.5|89238.9|18
1642146170000|2022-01-14 07:42:50|89276.5|89251.5|89291.5|89241.5|89292.2|89251.5|89276.5|89239.8|18
1642146180000|2022-01-14 07:43:00|89292|89242|89290.6|89240.6|89293.1|89243.1|89289.8|89239.8|26
1642146190000|2022-01-14 07:43:10|89290.7|89240.7|89293.6|89243.6|89293.7|89243.7|89288.2|89238.2|28
1642146200000|2022-01-14 07:43:20|89294|89244|89291.2|89241.2|89294|89253.4|89274.5|89236.9|48
1642146210000|2022-01-14 07:43:30|89290.6|89240.6|89298.7|89248.7|89299|89249|89289|89239|43
1642146220000|2022-01-14 07:43:40|89297.9|89247.9|89295.4|89245.4|89299.9|89249.9|89291.9|89241.9|37
1642146230000|2022-01-14 07:43:50|89295.3|89245.3|89299|89249|89303.8|89253.8|89293.5|89243.5|35
1642146240000|2022-01-14 07:44:00|89299.4|89249.4|89301.3|89251.3|89302.6|89252.6|89297.4|89247.4|38
1642146250000|2022-01-14 07:44:10|89301.4|89251.4|89297.7|89247.7|89301.4|89251.4|89297|89247|36
1642146260000|2022-01-14 07:44:20|89297.9|89247.9|89299.9|89249.9|89300|89250|89294.9|89244.9|36
1642146270000|2022-01-14 07:44:30|89300.6|89250.6|89290.5|89265.5|89303.1|89265.8|89289.7|89247|53
1642146280000|2022-01-14 07:44:40|89290.3|89265.3|89292.4|89267.4|89301.4|89270|89289.2|89251.4|51
1642146290000|2022-01-14 07:44:50|89293.2|89268.2|89303.7|89253.7|89304.3|89270|89289|89253.6|39
1642146300000|2022-01-14 07:45:00|89303.6|89253.6|89307.1|89257.1|89308.6|89268|89292.3|89253.6|43
1642146310000|2022-01-14 07:45:10|89307|89257|89292.9|89267.9|89312.1|89272.8|89292.9|89257|34
1642146320000|2022-01-14 07:45:20|89291.7|89266.7|89292.9|89267.9|89293.5|89268.5|89291.7|89266.7|42
1642146330000|2022-01-14 07:45:30|89292.8|89267.8|89298.3|89248.3|89298.3|89268.7|89284.3|89248.3|37
1642146340000|2022-01-14 07:45:40|89298.5|89248.5|89288.5|89263.5|89301.3|89263.5|89287.2|89247.9|34
1642146350000|2022-01-14 07:45:50|89288.6|89263.6|89292.5|89267.5|89293.7|89268.7|89288.4|89263.4|32
1642146360000|2022-01-14 07:46:00|89292.7|89267.7|89293.6|89268.6|89293.6|89268.6|89291.8|89266.8|29
1642146370000|2022-01-14 07:46:10|89293.2|89268.2|89297.6|89272.6|89297.8|89272.8|89292.8|89267.8|29
1642146380000|2022-01-14 07:46:20|89298|89273|89293.2|89268.2|89298|89273|89291.1|89266.1|35
1642146390000|2022-01-14 07:46:30|89293.1|89268.1|89292.9|89267.9|89293.8|89268.8|89292.6|89267.6|22
1642146400000|2022-01-14 07:46:40|89293.2|89268.2|89291.5|89266.5|89293.5|89268.5|89291.4|89266.4|22
1642146410000|2022-01-14 07:46:50|89289.5|89264.5|89291.4|89266.4|89296.7|89271.7|89289.5|89264.5|46
1642146420000|2022-01-14 07:47:00|89291.5|89266.5|89291.4|89266.4|89291.7|89266.7|89287.6|89262.6|37
1642146430000|2022-01-14 07:47:10|89291|89266|89289.6|89264.6|89291.3|89266.3|89288.9|89263.9|28
1642146440000|2022-01-14 07:47:20|89289.8|89264.8|89291.7|89266.7|89291.8|89266.8|89285.5|89260.5|40
1642146450000|2022-01-14 07:47:30|89294.1|89269.1|89291.3|89266.3|89307.7|89270.8|89291.3|89257.7|35
1642146460000|2022-01-14 07:47:40|89290.8|89265.8|89291.6|89266.6|89293.2|89268.2|89290.6|89265.6|35
1642146470000|2022-01-14 07:47:50|89291.7|89266.7|89293.5|89268.5|89293.6|89268.6|89291.7|89266.7|26
1642146480000|2022-01-14 07:48:00|89293.1|89268.1|89300.5|89275.5|89302.3|89277.3|89293|89268|49
1642146490000|2022-01-14 07:48:10|89300.7|89275.7|89299.8|89274.8|89301|89276|89297.3|89272.3|38
1642146500000|2022-01-14 07:48:20|89299.4|89274.4|89311|89261|89311|89275|89297.2|89258.8|38
1642146510000|2022-01-14 07:48:30|89310.4|89260.4|89306.6|89281.6|89311.8|89281.6|89297.9|89260.2|42
1642146520000|2022-01-14 07:48:40|89306.7|89281.7|89298.5|89273.5|89317.6|89284.8|89298.5|89262|55
1642146530000|2022-01-14 07:48:50|89311.3|89261.3|89286.9|89261.9|89311.3|89272.1|89286.6|89260|49
1642146540000|2022-01-14 07:49:00|89287.6|89262.6|89288.5|89263.5|89300.9|89263.8|89285.9|89249.7|36
1642146550000|2022-01-14 07:49:10|89287.9|89262.9|89284.4|89259.4|89289.8|89264.8|89283.4|89258.4|35
1642146560000|2022-01-14 07:49:20|89284|89259|89282.8|89257.8|89286.6|89261.6|89282.1|89257.1|50
1642146570000|2022-01-14 07:49:30|89282.9|89257.9|89280.2|89255.2|89283.4|89258.4|89278|89253|45
1642146580000|2022-01-14 07:49:40|89280.6|89255.6|89290.6|89240.6|89291|89256.1|89276.4|89239.5|25
1642146590000|2022-01-14 07:49:50|89290.8|89240.8|89274.9|89249.9|89291|89255.1|89274.5|89237.6|38
1642146600000|2022-01-14 07:50:00|89273.8|89248.8|89276|89251|89287.9|89253.9|89273.8|89237.3|49
1642146610000|2022-01-14 07:50:10|89278.6|89253.6|89279.4|89254.4|89294.3|89256.7|89278.6|89242.3|35
1642146620000|2022-01-14 07:50:20|89279.5|89254.5|89283.5|89258.5|89285|89260|89278.8|89253.8|32
1642146630000|2022-01-14 07:50:30|89283.2|89258.2|89281.3|89256.3|89284.1|89259.1|89280.9|89255.9|32
1642146640000|2022-01-14 07:50:40|89281.4|89256.4|89283.5|89258.5|89283.7|89258.7|89280.5|89255.5|32
1642146650000|2022-01-14 07:50:50|89283.4|89258.4|89282.2|89257.2|89283.5|89258.5|89280.6|89255.6|38
1642146660000|2022-01-14 07:51:00|89280.3|89255.3|89276.3|89251.3|89282.5|89257.5|89276.2|89251.2|38
1642146670000|2022-01-14 07:51:10|89277|89252|89277.9|89252.9|89278.8|89253.8|89275.9|89250.9|38
1642146680000|2022-01-14 07:51:20|89278.2|89253.2|89275.7|89250.7|89278.2|89253.2|89274.9|89249.9|30
1642146690000|2022-01-14 07:51:30|89276.8|89251.8|89278.6|89253.6|89286.5|89261.5|89276.8|89251.8|58
1642146700000|2022-01-14 07:51:40|89278.3|89253.3|89290.5|89240.5|89292.5|89255.4|89277.6|89239.3|36
1642146710000|2022-01-14 07:51:50|89290.3|89240.3|89282|89257|89292.4|89257|89279.7|89240.3|28
1642146720000|2022-01-14 07:52:00|89282.2|89257.2|89280.8|89255.8|89282.2|89257.2|89277.3|89252.3|35
1642146730000|2022-01-14 07:52:10|89281.5|89256.5|89279.5|89254.5|89282.5|89257.5|89279.4|89254.4|25
1642146740000|2022-01-14 07:52:20|89279.7|89254.7|89275.9|89250.9|89288.2|89254.7|89275.7|89238.1|37
1642146750000|2022-01-14 07:52:30|89275.4|89250.4|89285.3|89235.3|89286.5|89251.9|89264.9|89228.5|47
1642146760000|2022-01-14 07:52:40|89271.1|89246.1|89288|89238|89289.3|89251.8|89271.1|89234.3|40
1642146770000|2022-01-14 07:52:50|89288.3|89238.3|89277.1|89252.1|89288.5|89252.1|89273.2|89236.9|47
1642146780000|2022-01-14 07:53:00|89277.2|89252.2|89276.2|89251.2|89279.6|89254.6|89276.2|89251.2|42
1642146790000|2022-01-14 07:53:10|89272.9|89247.9|89273.4|89248.4|89277.4|89252.4|89271.1|89246.1|50
1642146800000|2022-01-14 07:53:20|89273.6|89248.6|89271.1|89246.1|89273.6|89248.6|89269.8|89244.8|32
1642146810000|2022-01-14 07:53:30|89270.7|89245.7|89271|89246|89272.7|89247.7|89270.5|89245.5|35
1642146820000|2022-01-14 07:53:40|89269.9|89244.9|89271.1|89246.1|89271.9|89246.9|89269.9|89244.9|19
1642146830000|2022-01-14 07:53:50|89271.2|89246.2|89269.8|89244.8|89273.3|89248.3|89268|89243|36
1642146840000|2022-01-14 07:54:00|89270.2|89245.2|89272|89247|89272.8|89247.8|89269.9|89244.9|36
1642146850000|2022-01-14 07:54:10|89271.4|89246.4|89296|89246|89298.3|89260.7|89270.7|89239.5|34
1642146860000|2022-01-14 07:54:20|89296.9|89246.9|89298.6|89248.6|89299.2|89249.2|89296.7|89246.7|32
1642146870000|2022-01-14 07:54:30|89298.7|89248.7|89297.7|89247.7|89304.3|89267.9|89280.1|89244.7|65
1642146880000|2022-01-14 07:54:40|89298.2|89248.2|89276.4|89251.4|89298.2|89254.5|89273.1|89243.4|43
1642146890000|2022-01-14 07:54:50|89276.2|89251.2|89277.9|89252.9|89278.7|89253.7|89275.7|89250.7|27
1642146900000|2022-01-14 07:55:00|89278|89253|89291|89241|89294.1|89256.9|89277.4|89240.6|24
1642146910000|2022-01-14 07:55:10|89290.3|89240.3|89281.4|89256.4|89301.3|89263.9|89281.4|89240.3|42
1642146920000|2022-01-14 07:55:20|89281.1|89256.1|89293|89268|89293.4|89268.4|89281.1|89256.1|39
1642146930000|2022-01-14 07:55:30|89303.7|89253.7|89310.7|89260.7|89310.7|89274.7|89297.9|89253.6|40
1642146940000|2022-01-14 07:55:40|89311.5|89261.5|89307.1|89257.1|89311.5|89261.5|89306.4|89256.4|34
1642146950000|2022-01-14 07:55:50|89307.4|89257.4|89294.8|89269.8|89307.4|89272|89290.1|89252.5|41
1642146960000|2022-01-14 07:56:00|89294.6|89269.6|89291.1|89266.1|89296.2|89271.2|89289.7|89264.7|39
1642146970000|2022-01-14 07:56:10|89287|89262|89311.8|89261.8|89312.4|89273.4|89287|89250.9|36
1642146980000|2022-01-14 07:56:20|89311.6|89261.6|89305.6|89255.6|89312.3|89274.7|89293.2|89253.2|40
1642146990000|2022-01-14 07:56:30|89306.1|89256.1|89302.5|89252.5|89306.2|89256.2|89301.3|89251.3|41
1642147000000|2022-01-14 07:56:40|89301.6|89251.6|89304.7|89254.7|89304.8|89254.8|89301.2|89251.2|23
1642147010000|2022-01-14 07:56:50|89305|89255|89302.9|89252.9|89305|89255|89302.7|89252.7|22
1642147020000|2022-01-14 07:57:00|89302.6|89252.6|89309.6|89259.6|89310.2|89273.4|89294|89252.4|34
1642147030000|2022-01-14 07:57:10|89299.3|89274.3|89298.4|89273.4|89299.3|89274.3|89294.3|89269.3|42
1642147040000|2022-01-14 07:57:20|89299.2|89274.2|89293.1|89268.1|89311.2|89275.3|89291.3|89260.5|43
1642147050000|2022-01-14 07:57:30|89293.2|89268.2|89290.3|89265.3|89295.4|89270.4|89290.3|89265.3|43
1642147060000|2022-01-14 07:57:40|89291.1|89266.1|89313.2|89263.2|89313.6|89277.2|89290.1|89257|54
1642147070000|2022-01-14 07:57:50|89312.8|89262.8|89308.4|89283.4|89320.5|89284.3|89300.6|89262.8|53
1642147080000|2022-01-14 07:58:00|89308.5|89283.5|89314.4|89289.4|89322|89289.7|89307.3|89269.8|42
1642147090000|2022-01-14 07:58:10|89314.2|89289.2|89319.6|89294.6|89320.6|89295.6|89308.9|89283.9|50
1642147100000|2022-01-14 07:58:20|89317.6|89292.6|89306.3|89281.3|89317.6|89292.6|89306.3|89281.3|38
1642147110000|2022-01-14 07:58:30|89308.3|89283.3|89312.7|89287.7|89314.8|89289.8|89308.1|89283.1|42
1642147120000|2022-01-14 07:58:40|89312.6|89287.6|89319|89294|89319.9|89294.9|89312.5|89287.5|42
1642147130000|2022-01-14 07:58:50|89318.9|89293.9|89334.8|89284.8|89336.3|89303.4|89318.9|89284.6|49
1642147140000|2022-01-14 07:59:00|89334.6|89284.6|89327.1|89302.1|89336.3|89302.1|89319.9|89282.8|49
1642147150000|2022-01-14 07:59:10|89326.9|89301.9|89330.1|89305.1|89332.3|89307.3|89325.8|89300.8|51
1642147160000|2022-01-14 07:59:20|89329.8|89304.8|89330.4|89305.4|89330.6|89305.6|89326.6|89301.6|48
1642147170000|2022-01-14 07:59:30|89328.8|89303.8|89319.9|89294.9|89338.5|89303.8|89315.1|89288|53
1642147180000|2022-01-14 07:59:40|89319.8|89294.8|89324.9|89299.9|89335.7|89299.9|89319.8|89283.6|42
1642147190000|2022-01-14 07:59:50|89325.3|89300.3|89326.3|89301.3|89326.8|89301.8|89325.2|89300.2|24
1642147200000|2022-01-14 08:00:00|89326.4|89301.4|89343.1|89293.1|89351.7|89314.4|89324.7|89292.6|66
1642147210000|2022-01-14 08:00:10|89330.9|89305.9|89335|89310|89343.8|89311|89319.7|89282.2|68
1642147220000|2022-01-14 08:00:20|89336.9|89311.9|89335.4|89310.4|89350.6|89313.8|89334.7|89299.5|53
1642147230000|2022-01-14 08:00:30|89334.9|89309.9|89347.9|89322.9|89359|89323.5|89334.9|89302.4|64
1642147240000|2022-01-14 08:00:40|89348.2|89323.2|89346.4|89321.4|89349.7|89324.7|89344.8|89319.8|60
1642147250000|2022-01-14 08:00:50|89346|89321|89350.2|89325.2|89361.9|89326.3|89345.3|89311.9|42
1642147260000|2022-01-14 08:01:00|89350.4|89325.4|89342.5|89317.5|89354.5|89325.6|89337.3|89300.7|46
1642147270000|2022-01-14 08:01:10|89342|89317|89331.8|89306.8|89347.8|89322.8|89331.8|89306.8|61
1642147280000|2022-01-14 08:01:20|89331.3|89306.3|89325.7|89300.7|89345.2|89307.8|89321.2|89284.8|43
1642147290000|2022-01-14 08:01:30|89325.3|89300.3|89324.3|89299.3|89326.5|89301.5|89321.8|89296.8|49
1642147300000|2022-01-14 08:01:40|89324.5|89299.5|89326.9|89301.9|89327.3|89302.3|89322.2|89297.2|55
1642147310000|2022-01-14 08:01:50|89327.3|89302.3|89333.5|89308.5|89337|89312|89327.3|89302.3|44
1642147320000|2022-01-14 08:02:00|89332.8|89307.8|89334.4|89309.4|89336.6|89311.6|89332.2|89307.2|53
1642147330000|2022-01-14 08:02:10|89334.3|89309.3|89341.6|89316.6|89341.6|89316.6|89334.2|89309.2|40
1642147340000|2022-01-14 08:02:20|89341.5|89316.5|89341.2|89316.2|89344.5|89319.5|89338.7|89313.7|46
1642147350000|2022-01-14 08:02:30|89336.5|89311.5|89322.3|89297.3|89351.9|89312.7|89320.3|89295.3|61
1642147360000|2022-01-14 08:02:40|89322.4|89297.4|89325.1|89300.1|89327.6|89302.6|89322|89297|43
1642147370000|2022-01-14 08:02:50|89324.1|89299.1|89318.3|89293.3|89330.8|89301.1|89316.7|89275.8|55
1642147380000|2022-01-14 08:03:00|89319.4|89294.4|89325.2|89275.2|89328.4|89296.3|89315.2|89275.2|42
1642147390000|2022-01-14 08:03:10|89311|89286|89315.3|89265.3|89321.4|89286|89298|89260.3|59
1642147400000|2022-01-14 08:03:20|89313.9|89263.9|89298.4|89273.4|89320|89279.2|89297.5|89259|58
1642147410000|2022-01-14 08:03:30|89299|89274|89289.6|89264.6|89310.7|89274.4|89288.8|89252.6|45
1642147420000|2022-01-14 08:03:40|89289.9|89264.9|89287.2|89262.2|89304.3|89264.9|89286.8|89249.8|57
1642147430000|2022-01-14 08:03:50|89286.6|89261.6|89282|89257|89297.9|89262|89278.7|89244.9|43
1642147440000|2022-01-14 08:04:00|89282.7|89257.7|89283.4|89233.4|89289.5|89257.7|89270.9|89233.2|51
1642147450000|2022-01-14 08:04:10|89283.7|89233.7|89264.7|89239.7|89289.1|89251.8|89260.9|89233.7|56
1642147460000|2022-01-14 08:04:20|89264.5|89239.5|89262|89237|89264.5|89239.5|89261.2|89236.2|42
1642147470000|2022-01-14 08:04:30|89262.1|89237.1|89261.3|89236.3|89267.6|89242.6|89261.3|89236.3|55
1642147480000|2022-01-14 08:04:40|89261.4|89236.4|89258|89233|89261.4|89236.4|89255.2|89230.2|53
1642147490000|2022-01-14 08:04:50|89258.5|89233.5|89257|89232|89259|89234|89254.8|89229.8|34
1642147500000|2022-01-14 08:05:00|89256.8|89231.8|89255|89230|89270.8|89235.4|89254.6|89220|43
1642147510000|2022-01-14 08:05:10|89255.4|89230.4|89258.3|89233.3|89261.7|89235|89248.1|89208.8|56
1642147520000|2022-01-14 08:05:20|89256.6|89231.6|89252|89227|89264|89231.7|89250.4|89213.5|47
1642147530000|2022-01-14 08:05:30|89251.9|89226.9|89248.4|89223.4|89252.2|89227.2|89247.6|89222.6|35
1642147540000|2022-01-14 08:05:40|89248.5|89223.5|89233.9|89208.9|89248.5|89223.5|89229.6|89204.6|62
1642147550000|2022-01-14 08:05:50|89233.7|89208.7|89235.4|89210.4|89247.2|89210.7|89232.4|89196.3|47
1642147560000|2022-01-14 08:06:00|89235.5|89210.5|89235.1|89210.1|89237.2|89212.2|89234.1|89209.1|48
1642147570000|2022-01-14 08:06:10|89235|89210|89232.4|89207.4|89235.4|89210.4|89232.4|89207.4|47
1642147580000|2022-01-14 08:06:20|89232.6|89207.6|89230.7|89205.7|89233.1|89208.1|89228.6|89203.6|53
1642147590000|2022-01-14 08:06:30|89230.3|89205.3|89232|89207|89233|89208|89230.3|89205.3|53
1642147600000|2022-01-14 08:06:40|89231.9|89206.9|89233.4|89208.4|89237.3|89212.3|89231.2|89206.2|31
1642147610000|2022-01-14 08:06:50|89233.6|89208.6|89231|89206|89238.3|89213.3|89230.5|89205.5|47
1642147620000|2022-01-14 08:07:00|89229|89204|89220.4|89195.4|89229|89204|89220.4|89195.4|49
1642147630000|2022-01-14 08:07:10|89220.6|89195.6|89229.9|89204.9|89232|89207|89220.6|89195.6|52
1642147640000|2022-01-14 08:07:20|89229.5|89204.5|89219.3|89194.3|89229.5|89204.5|89216|89191|55
1642147650000|2022-01-14 08:07:30|89220.5|89195.5|89231.5|89206.5|89233.7|89208.7|89220|89195|47
1642147660000|2022-01-14 08:07:40|89231.7|89206.7|89234.8|89209.8|89235.3|89210.3|89231.4|89206.4|31
1642147670000|2022-01-14 08:07:50|89232.2|89207.2|89211.3|89186.3|89233.6|89208.6|89209.4|89172.6|56
1642147680000|2022-01-14 08:08:00|89210.8|89185.8|89198.9|89173.9|89215.9|89186|89198.9|89164.3|47
1642147690000|2022-01-14 08:08:10|89197.6|89172.6|89192.4|89167.4|89198.3|89173.3|89190.8|89165.8|50
1642147700000|2022-01-14 08:08:20|89191.9|89166.9|89190.7|89165.7|89192.7|89167.7|89190.7|89165.7|29
1642147710000|2022-01-14 08:08:30|89191|89166|89188.7|89163.7|89191.1|89166.1|89188.3|89163.3|34
1642147720000|2022-01-14 08:08:40|89188.2|89163.2|89201.1|89151.1|89202|89164.4|89178.5|89143.5|59
1642147730000|2022-01-14 08:08:50|89200.3|89150.3|89179.3|89154.3|89200.3|89163.6|89179|89144.6|44
1642147740000|2022-01-14 08:09:00|89178.6|89153.6|89191|89166|89192.9|89167.9|89178.6|89153.6|56
1642147750000|2022-01-14 08:09:10|89190.6|89165.6|89188.9|89163.9|89191|89166|89185.8|89160.8|46
1642147760000|2022-01-14 08:09:20|89189|89164|89187.8|89162.8|89191.9|89166.9|89186.2|89161.2|44
1642147770000|2022-01-14 08:09:30|89187.7|89162.7|89197.7|89172.7|89197.7|89172.7|89186.3|89161.3|32
1642147780000|2022-01-14 08:09:40|89197.6|89172.6|89220.8|89195.8|89233.7|89197.8|89197.5|89172.5|55
1642147790000|2022-01-14 08:09:50|89221.2|89196.2|89240.9|89215.9|89242|89217|89221.2|89196.2|51
1642147800000|2022-01-14 08:10:00|89241.5|89216.5|89244.2|89219.2|89244.2|89219.2|89240.9|89215.9|45
1642147810000|2022-01-14 08:10:10|89243.3|89218.3|89235.6|89210.6|89244.9|89219.9|89234.7|89209.7|47
1642147820000|2022-01-14 08:10:20|89236.2|89211.2|89236.2|89211.2|89237.1|89212.1|89233.2|89208.2|43
1642147830000|2022-01-14 08:10:30|89236.5|89211.5|89221.6|89196.6|89236.6|89211.6|89221.3|89196.3|51
1642147840000|2022-01-14 08:10:40|89221.7|89196.7|89224.5|89199.5|89235.2|89200|89220.5|89184.8|36
1642147850000|2022-01-14 08:10:50|89219.2|89194.2|89221.3|89196.3|89223.6|89198.6|89219.2|89194.2|47
1642147860000|2022-01-14 08:11:00|89220.9|89195.9|89220.4|89195.4|89223.4|89198.4|89219.7|89194.7|51
1642147870000|2022-01-14 08:11:10|89220.7|89195.7|89219.3|89194.3|89221.6|89196.6|89216.2|89191.2|50
1642147880000|2022-01-14 08:11:20|89219.9|89194.9|89223.1|89198.1|89227.4|89202.4|89217.5|89192.5|57
1642147890000|2022-01-14 08:11:30|89224.3|89199.3|89225.2|89200.2|89225.8|89200.8|89220.7|89195.7|39
1642147900000|2022-01-14 08:11:40|89225.4|89200.4|89225.7|89200.7|89226.1|89201.1|89224.3|89199.3|24
1642147910000|2022-01-14 08:11:50|89224.3|89199.3|89222.5|89197.5|89224.9|89199.9|89218.7|89193.7|57
1642147920000|2022-01-14 08:12:00|89222|89197|89228.7|89203.7|89229.1|89204.1|89221.2|89196.2|52
1642147930000|2022-01-14 08:12:10|89226.4|89201.4|89226.7|89201.7|89227.3|89202.3|89221.4|89196.4|44
1642147940000|2022-01-14 08:12:20|89226.4|89201.4|89232.7|89207.7|89233.5|89208.5|89226.3|89201.3|43
1642147950000|2022-01-14 08:12:30|89233.3|89208.3|89230.4|89205.4|89234.9|89209.9|89229.7|89204.7|25
1642147960000|2022-01-14 08:12:40|89231.2|89206.2|89231.5|89206.5|89232.2|89207.2|89230.5|89205.5|30
1642147970000|2022-01-14 08:12:50|89231.8|89206.8|89233.9|89208.9|89235.6|89210.6|89231.4|89206.4|51
1642147980000|2022-01-14 08:13:00|89234|89209|89226.1|89201.1|89234.2|89209.2|89224|89199|51
1642147990000|2022-01-14 08:13:10|89226.2|89201.2|89226.5|89201.5|89227.3|89202.3|89225.7|89200.7|26
1642148000000|2022-01-14 08:13:20|89226.6|89201.6|89226.5|89201.5|89230.3|89205.3|89225.1|89200.1|34
1642148010000|2022-01-14 08:13:30|89225.8|89200.8|89227.7|89202.7|89227.9|89202.9|89222.8|89197.8|29
1642148020000|2022-01-14 08:13:40|89227.6|89202.6|89228.3|89203.3|89230.6|89205.6|89227.3|89202.3|48
1642148030000|2022-01-14 08:13:50|89228.2|89203.2|89222.1|89197.1|89228.2|89203.2|89219.9|89194.9|42
1642148040000|2022-01-14 08:14:00|89221.7|89196.7|89224.8|89199.8|89225.5|89200.5|89221.2|89196.2|42
1642148050000|2022-01-14 08:14:10|89225.5|89200.5|89221.7|89196.7|89228.7|89203.7|89221|89196|43
1642148060000|2022-01-14 08:14:20|89221|89196|89218.7|89193.7|89221|89196|89216.8|89191.8|46
1642148070000|2022-01-14 08:14:30|89218.9|89193.9|89216.4|89191.4|89220.6|89195.6|89216.4|89191.4|29
1642148080000|2022-01-14 08:14:40|89216.3|89191.3|89218.4|89193.4|89219.8|89194.8|89216.3|89191.3|28
1642148090000|2022-01-14 08:14:50|89218.3|89193.3|89215.6|89190.6|89218.3|89193.3|89212.2|89187.2|38
1642148100000|2022-01-14 08:15:00|89215.1|89190.1|89212.7|89187.7|89216.9|89191.9|89211.4|89186.4|47
1642148110000|2022-01-14 08:15:10|89213.1|89188.1|89214|89189|89214|89189|89211.7|89186.7|31
1642148120000|2022-01-14 08:15:20|89213.7|89188.7|89213.2|89188.2|89213.8|89188.8|89211.7|89186.7|20
1642148130000|2022-01-14 08:15:30|89213.1|89188.1|89207.3|89182.3|89213.9|89188.9|89207.3|89182.3|25
1642148140000|2022-01-14 08:15:40|89207.2|89182.2|89212.7|89187.7|89217.7|89192.7|89206.9|89181.9|50
1642148150000|2022-01-14 08:15:50|89212.9|89187.9|89216.7|89191.7|89218.8|89193.8|89212.6|89187.6|48
1642148160000|2022-01-14 08:16:00|89221.5|89196.5|89228.3|89203.3|89229|89204|89219.9|89194.9|53
1642148170000|2022-01-14 08:16:10|89229.5|89204.5|89237.4|89212.4|89237.4|89212.4|89225.3|89200.3|49
1642148180000|2022-01-14 08:16:20|89238.3|89213.3|89238.9|89213.9|89239.7|89214.7|89234.6|89209.6|40
1642148190000|2022-01-14 08:16:30|89238.1|89213.1|89249.4|89224.4|89262.8|89227.4|89238.1|89209|56
1642148200000|2022-01-14 08:16:40|89249.7|89224.7|89240.3|89215.3|89250.2|89225.2|89238.8|89213.8|57
1642148210000|2022-01-14 08:16:50|89239.5|89214.5|89238.9|89213.9|89241.1|89216.1|89236.3|89211.3|40
1642148220000|2022-01-14 08:17:00|89238.5|89213.5|89239.4|89214.4|89252.2|89218.6|89238.5|89202.1|47
1642148230000|2022-01-14 08:17:10|89239.6|89214.6|89241.4|89216.4|89242.8|89217.8|89235|89210|38
1642148240000|2022-01-14 08:17:20|89240.9|89215.9|89233.1|89208.1|89241.9|89216.9|89233.1|89208.1|44
1642148250000|2022-01-14 08:17:30|89235.4|89210.4|89232.3|89207.3|89241.3|89216.3|89230.7|89205.7|58
1642148260000|2022-01-14 08:17:40|89231.9|89206.9|89232.5|89207.5|89235.4|89210.4|89231.2|89206.2|42
1642148270000|2022-01-14 08:17:50|89232.7|89207.7|89241.1|89216.1|89242.2|89217.2|89232.6|89207.6|56
1642148280000|2022-01-14 08:18:00|89239.4|89214.4|89250.2|89225.2|89256.6|89231.6|89238.8|89213.8|63
1642148290000|2022-01-14 08:18:10|89249.1|89224.1|89251.1|89226.1|89255|89230|89247.8|89222.8|54
1642148300000|2022-01-14 08:18:20|89250.7|89225.7|89252.1|89227.1|89255.3|89230.3|89250.5|89225.5|51
1642148310000|2022-01-14 08:18:30|89252.3|89227.3|89250.9|89225.9|89253.2|89228.2|89249.9|89224.9|45
1642148320000|2022-01-14 08:18:40|89251.3|89226.3|89252.3|89227.3|89253.7|89228.7|89251.3|89226.3|32
1642148330000|2022-01-14 08:18:50|89251.9|89226.9|89263.8|89238.8|89263.9|89238.9|89251.3|89226.3|57
1642148340000|2022-01-14 08:19:00|89263.7|89238.7|89260.1|89235.1|89263.9|89238.9|89256.9|89231.9|53
1642148350000|2022-01-14 08:19:10|89259.9|89234.9|89244.1|89219.1|89261.3|89236.3|89244.1|89219.1|60
1642148360000|2022-01-14 08:19:20|89243.4|89218.4|89229.8|89204.8|89243.4|89218.4|89228.8|89203.8|61
1642148370000|2022-01-14 08:19:30|89229.4|89204.4|89224.2|89199.2|89231.4|89206.4|89221.6|89196.6|48
1642148380000|2022-01-14 08:19:40|89224.1|89199.1|89225.6|89200.6|89227|89202|89221.5|89196.5|47
1642148390000|2022-01-14 08:19:50|89225.8|89200.8|89222.6|89197.6|89227.8|89202.8|89220.7|89195.7|51
1642148400000|2022-01-14 08:20:00|89221.8|89196.8|89220.7|89195.7|89224.9|89199.9|89219.2|89194.2|45
1642148410000|2022-01-14 08:20:10|89220.6|89195.6|89219.3|89194.3|89221.2|89196.2|89218.7|89193.7|37
1642148420000|2022-01-14 08:20:20|89219.4|89194.4|89210.2|89185.2|89219.4|89194.4|89208.7|89183.7|42
1642148430000|2022-01-14 08:20:30|89209.3|89184.3|89206.5|89181.5|89214.5|89189.5|89206.4|89181.4|51
1642148440000|2022-01-14 08:20:40|89207|89182|89204.7|89179.7|89210.5|89185.5|89204.5|89179.5|42
1642148450000|2022-01-14 08:20:50|89205|89180|89200.7|89175.7|89205.9|89180.9|89200.2|89175.2|42
1642148460000|2022-01-14 08:21:00|89200.8|89175.8|89203.4|89178.4|89206.3|89181.3|89199.9|89174.9|54
1642148470000|2022-01-14 08:21:10|89203.8|89178.8|89217.7|89192.7|89217.7|89192.7|89202.4|89177.4|51
1642148480000|2022-01-14 08:21:20|89218.3|89193.3|89228.6|89203.6|89228.8|89203.8|89218.3|89193.3|53
1642148490000|2022-01-14 08:21:30|89229|89204|89233.9|89208.9|89234.5|89209.5|89225.1|89200.1|51
1642148500000|2022-01-14 08:21:40|89234.3|89209.3|89229.2|89204.2|89249.8|89212.1|89225.4|89198.6|57
1642148510000|2022-01-14 08:21:50|89229|89204|89227.1|89202.1|89229.3|89204.3|89224.6|89199.6|41
1642148520000|2022-01-14 08:22:00|89227.3|89202.3|89231.6|89206.6|89231.7|89206.7|89226.7|89201.7|49
1642148530000|2022-01-14 08:22:10|89231.5|89206.5|89237.2|89212.2|89237.2|89212.2|89230.3|89205.3|52
1642148540000|2022-01-14 08:22:20|89236.2|89211.2|89237.8|89212.8|89241|89216|89236.2|89211.2|40
1642148550000|2022-01-14 08:22:30|89238.3|89213.3|89236.7|89211.7|89240.7|89215.7|89236.7|89211.7|33
1642148560000|2022-01-14 08:22:40|89236.8|89211.8|89231.6|89206.6|89238.4|89213.4|89230.7|89205.7|46
1642148570000|2022-01-14 08:22:50|89230.7|89205.7|89238.7|89213.7|89240.9|89215.9|89230.7|89205.7|45
1642148580000|2022-01-14 08:23:00|89238.4|89213.4|89239.8|89214.8|89240.1|89215.1|89237.8|89212.8|27
1642148590000|2022-01-14 08:23:10|89237.7|89212.7|89238|89213|89241.8|89216.8|89234.6|89209.6|49
1642148600000|2022-01-14 08:23:20|89238.8|89213.8|89238.5|89213.5|89239.9|89214.9|89235.5|89210.5|20
1642148610000|2022-01-14 08:23:30|89239.7|89214.7|89234|89209|89248.9|89215.2|89234|89198.9|32
1642148620000|2022-01-14 08:23:40|89234.2|89209.2|89236.4|89211.4|89237|89212|89234.1|89209.1|27
1642148630000|2022-01-14 08:23:50|89238.7|89213.7|89256.6|89231.6|89256.6|89231.6|89236.7|89211.7|60
1642148640000|2022-01-14 08:24:00|89255.5|89230.5|89262.3|89237.3|89262.7|89237.7|89254.8|89229.8|48
1642148650000|2022-01-14 08:24:10|89261.7|89236.7|89262.8|89237.8|89265.4|89240.4|89257.2|89232.2|53
1642148660000|2022-01-14 08:24:20|89263|89238|89270.5|89245.5|89272.4|89247.4|89259.8|89234.8|44
1642148670000|2022-01-14 08:24:30|89270.8|89245.8|89272.8|89247.8|89272.8|89247.8|89270.7|89245.7|31
1642148680000|2022-01-14 08:24:40|89272.7|89247.7|89272.1|89247.1|89272.7|89247.7|89271.8|89246.8|26
1642148690000|2022-01-14 08:24:50|89272.2|89247.2|89284|89259|89284|89259|89271.5|89246.5|45
1642148700000|2022-01-14 08:25:00|89283.4|89258.4|89287.2|89262.2|89287.2|89262.2|89281.5|89256.5|53
1642148710000|2022-01-14 08:25:10|89284.2|89259.2|89282.9|89257.9|89285.1|89260.1|89282.3|89257.3|33
1642148720000|2022-01-14 08:25:20|89282.5|89257.5|89277.6|89252.6|89283.8|89258.8|89273.5|89248.5|47
1642148730000|2022-01-14 08:25:30|89277.8|89252.8|89280.5|89255.5|89280.8|89255.8|89276.1|89251.1|43
1642148740000|2022-01-14 08:25:40|89280.7|89255.7|89284.1|89259.1|89285.6|89260.6|89279.9|89254.9|42
1642148750000|2022-01-14 08:25:50|89282.9|89257.9|89285.1|89260.1|89285.7|89260.7|89279|89254|45
1642148760000|2022-01-14 08:26:00|89284|89259|89278.4|89253.4|89284|89259|89275.5|89250.5|46
1642148770000|2022-01-14 08:26:10|89280.7|89255.7|89280.1|89255.1|89281.2|89256.2|89277.1|89252.1|38
1642148780000|2022-01-14 08:26:20|89280.2|89255.2|89280.1|89255.1|89280.5|89255.5|89278.6|89253.6|29
1642148790000|2022-01-14 08:26:30|89279.9|89254.9|89278.9|89253.9|89281.3|89256.3|89276.8|89251.8|35
1642148800000|2022-01-14 08:26:40|89279.4|89254.4|89278|89253|89281.3|89256.3|89277.1|89252.1|39
1642148810000|2022-01-14 08:26:50|89278.6|89253.6|89277|89252|89280.6|89255.6|89276|89251|32
1642148820000|2022-01-14 08:27:00|89276.2|89251.2|89289.5|89239.5|89289.5|89253.5|89272.4|89239|41
1642148830000|2022-01-14 08:27:10|89289.6|89239.6|89269.5|89244.5|89289.6|89250.8|89269.1|89239|38
1642148840000|2022-01-14 08:27:20|89269.8|89244.8|89262.9|89237.9|89282.5|89245.5|89262.8|89231.8|46
1642148850000|2022-01-14 08:27:30|89262.8|89237.8|89263.5|89238.5|89265.7|89240.7|89261.3|89236.3|28
1642148860000|2022-01-14 08:27:40|89263.8|89238.8|89266.9|89241.9|89268|89243|89262.9|89237.9|33
1642148870000|2022-01-14 08:27:50|89267.8|89242.8|89267.4|89242.4|89267.8|89242.8|89266.6|89241.6|22
1642148880000|2022-01-14 08:28:00|89267.6|89242.6|89265.1|89240.1|89268.6|89243.6|89265|89240|52
1642148890000|2022-01-14 08:28:10|89265.5|89240.5|89265.7|89240.7|89265.7|89240.7|89264.6|89239.6|33
1642148900000|2022-01-14 08:28:20|89265.6|89240.6|89281.7|89231.7|89284|89243.4|89265.6|89230.2|24
1642148910000|2022-01-14 08:28:30|89281.9|89231.9|89288.6|89238.6|89289.2|89253|89268.9|89231.4|47
1642148920000|2022-01-14 08:28:40|89288.8|89238.8|89297.1|89247.1|89297.1|89247.1|89287.4|89237.4|44
1642148930000|2022-01-14 08:28:50|89297|89247|89259.7|89209.7|89302|89261|89259.7|89209.7|59
1642148940000|2022-01-14 08:29:00|89261.5|89211.5|89294.4|89244.4|89294.8|89244.8|89260.3|89197.4|61
1642148950000|2022-01-14 08:29:10|89294.7|89244.7|89300|89250|89302.6|89252.6|89294.7|89244.7|52
1642148960000|2022-01-14 08:29:20|89300.4|89250.4|89319|89269|89319|89269|89299|89249|44
1642148970000|2022-01-14 08:29:30|89318.5|89268.5|89386.8|89306.9|89393.6|89317|89318|89268|57
1642148980000|2022-01-14 08:29:40|89394.7|89303.4|89396.7|89307.8|89404.3|89308.3|89385.4|89297|62
1642148990000|2022-01-14 08:29:50|89405.5|89301.5|89359.5|89309.5|89405.5|89317.2|89349.4|89279.4|52
1642149000000|2022-01-14 08:30:00|89356.7|89306.7|89365.8|89292.8|89373.2|89308.4|89348.3|89292.6|46
1642149010000|2022-01-14 08:30:10|89359.4|89309.4|89284.7|89234.7|89374.7|89312.6|89282|89228.7|63
1642149020000|2022-01-14 08:30:20|89284.9|89234.9|89283.2|89233.2|89287.3|89237.3|89278.3|89228.3|52
1642149030000|2022-01-14 08:30:30|89279.5|89229.5|89284.9|89234.9|89293.2|89243.2|89273.5|89223.5|45
1642149040000|2022-01-14 08:30:40|89286.3|89236.3|89280.9|89230.9|89287.5|89237.5|89280.9|89230.9|50
1642149050000|2022-01-14 08:30:50|89281.1|89231.1|89288.3|89238.3|89294|89244|89281.1|89231.1|54
1642149060000|2022-01-14 08:31:00|89288.2|89238.2|89291.6|89241.6|89295|89245|89287.9|89237.9|48
1642149070000|2022-01-14 08:31:10|89292|89242|89298.9|89248.9|89301.1|89263.2|89280.8|89241.7|49
1642149080000|2022-01-14 08:31:20|89299.4|89249.4|89299.9|89249.9|89301.7|89251.7|89299.1|89249.1|32
1642149090000|2022-01-14 08:31:30|89300.6|89250.6|89298.7|89248.7|89306.1|89266.9|89289.5|89247.9|34
1642149100000|2022-01-14 08:31:40|89299.3|89249.3|89271.7|89221.7|89301.7|89260.3|89271.6|89221.6|64
1642149110000|2022-01-14 08:31:50|89271.4|89221.4|89267.9|89217.9|89272|89222|89267|89217|49
1642149120000|2022-01-14 08:32:00|89267.8|89217.8|89273.9|89223.9|89274.6|89224.6|89267.8|89217.8|52
1642149130000|2022-01-14 08:32:10|89275.8|89225.8|89281.4|89231.4|89283.5|89233.5|89275.4|89225.4|50
1642149140000|2022-01-14 08:32:20|89281.7|89231.7|89281.5|89231.5|89284.1|89234.1|89281|89231|33
1642149150000|2022-01-14 08:32:30|89281.4|89231.4|89281.9|89231.9|89282.7|89232.7|89281.1|89231.1|35
1642149160000|2022-01-14 08:32:40|89281.8|89231.8|89267.2|89242.2|89281.8|89245.6|89267.2|89231.1|44
1642149170000|2022-01-14 08:32:50|89264.3|89239.3|89282.6|89232.6|89282.9|89244.8|89262.8|89231.8|50
1642149180000|2022-01-14 08:33:00|89282.3|89232.3|89263.7|89238.7|89285.4|89246.1|89263.7|89227.3|44
1642149190000|2022-01-14 08:33:10|89263.5|89238.5|89266.6|89241.6|89281.8|89244.5|89263.4|89231.2|54
1642149200000|2022-01-14 08:33:20|89266.7|89241.7|89254.5|89229.5|89267.5|89242.5|89254.5|89229.5|37
1642149210000|2022-01-14 08:33:30|89266|89216|89259.1|89209.1|89266|89227.4|89245.9|89208.2|59
1642149220000|2022-01-14 08:33:40|89259.3|89209.3|89265.3|89215.3|89266.3|89228.3|89251.4|89209|53
1642149230000|2022-01-14 08:33:50|89265.5|89215.5|89265.5|89215.5|89265.9|89215.9|89264.8|89214.8|42
1642149240000|2022-01-14 08:34:00|89265.1|89215.1|89251.2|89226.2|89265.1|89226.2|89250.6|89212|33
1642149250000|2022-01-14 08:34:10|89251.4|89226.4|89253.8|89228.8|89256.3|89231.3|89249.6|89224.6|38
1642149260000|2022-01-14 08:34:20|89252.9|89227.9|89242.3|89217.3|89253.2|89228.2|89241.6|89216.6|43
1642149270000|2022-01-14 08:34:30|89242.1|89217.1|89241.7|89216.7|89256.3|89217.1|89239.9|89201.5|34
1642149280000|2022-01-14 08:34:40|89242.4|89217.4|89250.7|89200.7|89250.7|89218|89233.7|89200.3|39
1642149290000|2022-01-14 08:34:50|89250.6|89200.6|89243.7|89218.7|89252.4|89220.8|89239.8|89199.3|41
1642149300000|2022-01-14 08:35:00|89243.8|89218.8|89239.2|89214.2|89244.3|89219.3|89238.5|89213.5|36
1642149310000|2022-01-14 08:35:10|89239.6|89214.6|89229.8|89204.8|89240.2|89215.2|89229.5|89204.5|54
1642149320000|2022-01-14 08:35:20|89229.6|89204.6|89229.7|89204.7|89230.4|89205.4|89222.5|89197.5|57
1642149330000|2022-01-14 08:35:30|89229.6|89204.6|89216.7|89191.7|89231.8|89206.8|89216.6|89191.6|49
1642149340000|2022-01-14 08:35:40|89215.9|89190.9|89224.6|89199.6|89225.8|89200.8|89215.1|89190.1|46
1642149350000|2022-01-14 08:35:50|89224.7|89199.7|89221.7|89196.7|89225.9|89200.9|89218.7|89193.7|38
1642149360000|2022-01-14 08:36:00|89221.8|89196.8|89218.2|89193.2|89223.4|89198.4|89216.9|89191.9|39
1642149370000|2022-01-14 08:36:10|89218.1|89193.1|89224|89199|89225.5|89200.5|89216.7|89191.7|44
1642149380000|2022-01-14 08:36:20|89223.8|89198.8|89226.3|89201.3|89231.6|89206.6|89220.4|89195.4|53
1642149390000|2022-01-14 08:36:30|89225.8|89200.8|89215.8|89190.8|89226.4|89201.4|89214.8|89189.8|44
1642149400000|2022-01-14 08:36:40|89216.1|89191.1|89215.3|89190.3|89217.6|89192.6|89213.7|89188.7|50
1642149410000|2022-01-14 08:36:50|89215.2|89190.2|89214.8|89189.8|89216.9|89191.9|89214.2|89189.2|39
1642149420000|2022-01-14 08:37:00|89214.9|89189.9|89217.6|89192.6|89219.4|89194.4|89214.9|89189.9|25
1642149430000|2022-01-14 08:37:10|89217.9|89192.9|89211.7|89186.7|89218.4|89193.4|89211|89186|36
1642149440000|2022-01-14 08:37:20|89212.4|89187.4|89211|89186|89212.4|89187.4|89206.5|89181.5|47
1642149450000|2022-01-14 08:37:30|89210.8|89185.8|89236.7|89211.7|89237.6|89212.6|89210.8|89185.8|44
1642149460000|2022-01-14 08:37:40|89236.6|89211.6|89242.2|89217.2|89242.6|89217.6|89236.3|89211.3|40
1642149470000|2022-01-14 08:37:50|89242.3|89217.3|89246|89221|89249.9|89224.9|89241.1|89216.1|45
1642149480000|2022-01-14 08:38:00|89245.9|89220.9|89266.7|89241.7|89268.1|89243.1|89240|89215|64
1642149490000|2022-01-14 08:38:10|89269.2|89244.2|89265.1|89240.1|89273.4|89248.4|89261.7|89236.7|64
1642149500000|2022-01-14 08:38:20|89264.6|89239.6|89276.8|89251.8|89278.4|89253.4|89264.6|89239.6|47
1642149510000|2022-01-14 08:38:30|89276.9|89251.9|89277.8|89252.8|89285.3|89260.3|89273.6|89248.6|59
1642149520000|2022-01-14 08:38:40|89277.6|89252.6|89272.5|89247.5|89279.6|89254.6|89272.3|89247.3|52
1642149530000|2022-01-14 08:38:50|89273.8|89248.8|89265.7|89240.7|89273.8|89248.8|89264.6|89239.6|41
1642149540000|2022-01-14 08:39:00|89266.2|89241.2|89271.1|89246.1|89275.7|89246.1|89259.3|89225.7|50
1642149550000|2022-01-14 08:39:10|89272|89247|89272.8|89247.8|89279.2|89254.2|89270.7|89245.7|57
1642149560000|2022-01-14 08:39:20|89273.8|89248.8|89273.7|89248.7|89277.3|89252.3|89270.8|89245.8|60
1642149570000|2022-01-14 08:39:30|89273.9|89248.9|89273.4|89248.4|89276.2|89251.2|89272|89247|44
1642149580000|2022-01-14 08:39:40|89274.7|89249.7|89297.3|89272.3|89313.3|89280.5|89273.5|89248.5|64
1642149590000|2022-01-14 08:39:50|89298.4|89273.4|89324|89299|89325.4|89300.1|89296.1|89259|51
1642149600000|2022-01-14 08:40:00|89323.8|89298.8|89339.9|89289.9|89339.9|89303.7|89323.6|89289.9|50
1642149610000|2022-01-14 08:40:10|89339.6|89289.6|89325.1|89300.1|89339.6|89301.7|89322.8|89286.5|44
1642149620000|2022-01-14 08:40:20|89324.9|89299.9|89315.5|89290.5|89329.1|89303.6|89313.7|89277.2|56
1642149630000|2022-01-14 08:40:30|89316.3|89291.3|89325.6|89300.6|89325.6|89300.6|89316.1|89291.1|42
1642149640000|2022-01-14 08:40:40|89326.6|89301.6|89326|89301|89327.6|89302.6|89312.5|89287.5|47
1642149650000|2022-01-14 08:40:50|89325.9|89300.9|89323.2|89298.2|89331.6|89306.6|89322.9|89297.9|43
1642149660000|2022-01-14 08:41:00|89323.7|89298.7|89315.2|89290.2|89330|89305|89313.3|89288.3|48
1642149670000|2022-01-14 08:41:10|89315.6|89290.6|89305.1|89280.1|89324.1|89299.1|89304.4|89270.7|62
1642149680000|2022-01-14 08:41:20|89304.8|89279.8|89316.3|89291.3|89316.3|89291.3|89301.3|89263.3|51
1642149690000|2022-01-14 08:41:30|89314.1|89289.1|89315.6|89290.6|89315.6|89290.6|89313.5|89288.5|50
1642149700000|2022-01-14 08:41:40|89315.7|89290.7|89312.1|89287.1|89319.4|89294.4|89310.7|89285.7|51
1642149710000|2022-01-14 08:41:50|89312.4|89287.4|89307.7|89282.7|89312.4|89287.4|89304.6|89279.6|30
1642149720000|2022-01-14 08:42:00|89307.9|89282.9|89297.6|89272.6|89308.4|89283.4|89295.9|89270.9|53
1642149730000|2022-01-14 08:42:10|89297.5|89272.5|89301.7|89276.7|89302|89277|89289.7|89264.7|56
1642149740000|2022-01-14 08:42:20|89301.5|89276.5|89295.2|89270.2|89303.7|89278.7|89293.8|89268.8|44
1642149750000|2022-01-14 08:42:30|89295.5|89270.5|89299.2|89274.2|89299.8|89274.8|89293.8|89268.8|42
1642149760000|2022-01-14 08:42:40|89298.6|89273.6|89302.7|89277.7|89305.2|89280.2|89297.8|89272.8|50
1642149770000|2022-01-14 08:42:50|89302.9|89277.9|89311|89286|89312.3|89287.3|89302.8|89277.8|48
1642149780000|2022-01-14 08:43:00|89309|89284|89316.6|89291.6|89323.8|89298.8|89309|89284|45
1642149790000|2022-01-14 08:43:10|89317.2|89292.2|89318.5|89293.5|89318.5|89293.5|89315.7|89290.7|43
1642149800000|2022-01-14 08:43:20|89317.4|89292.4|89329.3|89304.3|89331.8|89306.8|89317.1|89292.1|47
1642149810000|2022-01-14 08:43:30|89330.2|89305.2|89330.2|89305.2|89338.2|89313.2|89328.2|89303.2|45
1642149820000|2022-01-14 08:43:40|89330.1|89305.1|89335.2|89310.2|89336.4|89311.4|89327.1|89302.1|50
1642149830000|2022-01-14 08:43:50|89335.5|89310.5|89351|89326|89352.2|89327.2|89335.1|89310.1|45
1642149840000|2022-01-14 08:44:00|89351.7|89326.7|89346.3|89321.3|89357.7|89332.7|89346|89321|52
1642149850000|2022-01-14 08:44:10|89345.4|89320.4|89338.8|89313.8|89346|89321|89338.4|89313.4|29
1642149860000|2022-01-14 08:44:20|89338.9|89313.9|89325.1|89300.1|89354.6|89329.6|89325|89300|56
1642149870000|2022-01-14 08:44:30|89326.2|89301.2|89337.9|89312.9|89339.1|89314.1|89326.2|89301.2|47
1642149880000|2022-01-14 08:44:40|89337.8|89312.8|89335|89310|89338.8|89313.8|89333.2|89308.2|38
1642149890000|2022-01-14 08:44:50|89335.1|89310.1|89336.1|89311.1|89339.1|89314.1|89333.2|89308.2|34
1642149900000|2022-01-14 08:45:00|89336.8|89311.8|89352.7|89327.7|89352.7|89327.7|89336.4|89311.4|54
1642149910000|2022-01-14 08:45:10|89351.9|89326.9|89338.3|89313.3|89352.4|89327.4|89338.3|89313.3|57
1642149920000|2022-01-14 08:45:20|89338.4|89313.4|89353.1|89328.1|89353.4|89328.4|89338|89313|43
1642149930000|2022-01-14 08:45:30|89353|89328|89362.1|89337.1|89364.6|89339.6|89352.9|89327.9|44
1642149940000|2022-01-14 08:45:40|89361.9|89336.9|89358.8|89333.8|89373.5|89337.2|89355.2|89320.9|38
1642149950000|2022-01-14 08:45:50|89358.6|89333.6|89357.1|89332.1|89362.2|89337.2|89356.1|89331.1|52
1642149960000|2022-01-14 08:46:00|89357.4|89332.4|89356.5|89331.5|89357.7|89332.7|89355.8|89330.8|39
1642149970000|2022-01-14 08:46:10|89356.3|89331.3|89350.3|89325.3|89356.5|89331.5|89350.3|89325.3|41
1642149980000|2022-01-14 08:46:20|89350.5|89325.5|89343.7|89318.7|89351|89326|89334.8|89309.8|50
1642149990000|2022-01-14 08:46:30|89343.9|89318.9|89333.3|89308.3|89344.3|89319.3|89332.7|89307.7|42
1642150000000|2022-01-14 08:46:40|89333.6|89308.6|89337.7|89312.7|89338|89313|89331.3|89306.3|39
1642150010000|2022-01-14 08:46:50|89338|89313|89344.2|89319.2|89344.2|89319.2|89337.4|89312.4|34
1642150020000|2022-01-14 08:47:00|89343.2|89318.2|89348.2|89323.2|89348.8|89323.8|89342.9|89317.9|36
1642150030000|2022-01-14 08:47:10|89348.1|89323.1|89361|89336|89364.7|89336|89347.5|89314.7|52
1642150040000|2022-01-14 08:47:20|89360.1|89335.1|89359.3|89334.3|89361.1|89336.1|89355.3|89330.3|48
1642150050000|2022-01-14 08:47:30|89358.9|89333.9|89351.7|89326.7|89358.9|89333.9|89344.9|89319.9|48
1642150060000|2022-01-14 08:47:40|89351.6|89326.6|89347.9|89322.9|89360.7|89327.2|89341.7|89309.7|56
1642150070000|2022-01-14 08:47:50|89348.2|89323.2|89339.9|89314.9|89348.2|89323.2|89339.9|89314.9|41
1642150080000|2022-01-14 08:48:00|89338.6|89313.6|89346.3|89321.3|89346.3|89321.3|89336.7|89311.7|47
1642150090000|2022-01-14 08:48:10|89347.4|89322.4|89353|89328|89362.4|89328.2|89344.9|89312.4|51
1642150100000|2022-01-14 08:48:20|89355.5|89330.5|89359.8|89334.8|89362.4|89337.4|89352|89327|52
1642150110000|2022-01-14 08:48:30|89360.1|89335.1|89365.4|89340.4|89365.5|89340.5|89358.1|89333.1|45
1642150120000|2022-01-14 08:48:40|89365|89340|89361.8|89336.8|89365.3|89340.3|89357.3|89332.3|34
1642150130000|2022-01-14 08:48:50|89360.5|89335.5|89364.5|89339.5|89364.8|89339.8|89360.5|89335.5|36
1642150140000|2022-01-14 08:49:00|89364.4|89339.4|89362.9|89337.9|89364.9|89339.9|89362.4|89337.4|30
1642150150000|2022-01-14 08:49:10|89362.8|89337.8|89348.4|89323.4|89363.1|89338.1|89347.9|89322.9|44
1642150160000|2022-01-14 08:49:20|89348.1|89323.1|89352.8|89327.8|89355.9|89330.9|89347.1|89322.1|53
1642150170000|2022-01-14 08:49:30|89352.1|89327.1|89360.8|89335.8|89362.3|89337.3|89352.1|89327.1|42
1642150180000|2022-01-14 08:49:40|89361.3|89336.3|89355.1|89330.1|89361.3|89336.3|89354.9|89329.9|37
1642150190000|2022-01-14 08:49:50|89354.7|89329.7|89354.9|89329.9|89356.2|89331.2|89354.3|89329.3|29
1642150200000|2022-01-14 08:50:00|89354.8|89329.8|89348.9|89323.9|89354.9|89329.9|89348.9|89323.9|50
1642150210000|2022-01-14 08:50:10|89349.8|89324.8|89349.5|89324.5|89351.4|89326.4|89348.8|89323.8|41
1642150220000|2022-01-14 08:50:20|89349.4|89324.4|89346.4|89321.4|89350.3|89325.3|89343.1|89318.1|52
1642150230000|2022-01-14 08:50:30|89346.1|89321.1|89346.7|89321.7|89347.3|89322.3|89344.9|89319.9|35
1642150240000|2022-01-14 08:50:40|89346.9|89321.9|89347.2|89322.2|89348.7|89323.7|89345.9|89320.9|30
1642150250000|2022-01-14 08:50:50|89347.3|89322.3|89353.8|89328.8|89355.4|89330.4|89346.1|89321.1|40
1642150260000|2022-01-14 08:51:00|89354.1|89329.1|89368.7|89343.7|89368.8|89343.8|89354.1|89329.1|52
1642150270000|2022-01-14 08:51:10|89369.2|89344.2|89365.2|89340.2|89372.1|89347.1|89365.2|89340.2|55
1642150280000|2022-01-14 08:51:20|89365.1|89340.1|89361.4|89336.4|89368.2|89343.2|89358.7|89333.7|39
1642150290000|2022-01-14 08:51:30|89362.1|89337.1|89359.8|89334.8|89362.4|89337.4|89356.3|89331.3|55
1642150300000|2022-01-14 08:51:40|89360.5|89335.5|89356.5|89331.5|89360.6|89335.6|89352.1|89327.1|47
1642150310000|2022-01-14 08:51:50|89356.2|89331.2|89355.8|89330.8|89357.8|89332.8|89353.1|89328.1|36
1642150320000|2022-01-14 08:52:00|89355.7|89330.7|89362.8|89337.8|89364.2|89339.2|89355.3|89330.3|43
1642150330000|2022-01-14 08:52:10|89363.4|89338.4|89362.5|89337.5|89365|89340|89361.2|89336.2|34
1642150340000|2022-01-14 08:52:20|89362.8|89337.8|89357.2|89332.2|89362.8|89337.8|89355.6|89330.6|37
1642150350000|2022-01-14 08:52:30|89358.1|89333.1|89360.2|89335.2|89362.8|89337.8|89358.1|89333.1|37
1642150360000|2022-01-14 08:52:40|89360.5|89335.5|89361.5|89336.5|89361.9|89336.9|89359.4|89334.4|23
1642150370000|2022-01-14 08:52:50|89361.7|89336.7|89367.5|89342.5|89369.8|89344.8|89361.7|89336.7|25
1642150380000|2022-01-14 08:53:00|89367.4|89342.4|89373.8|89348.8|89376.4|89351.4|89367.4|89342.4|35
1642150390000|2022-01-14 08:53:10|89373.7|89348.7|89374.9|89349.9|89376.5|89351.5|89370.3|89345.3|36
1642150400000|2022-01-14 08:53:20|89375.2|89350.2|89377.2|89352.2|89378.9|89353.9|89375|89350|45
1642150410000|2022-01-14 08:53:30|89376.2|89351.2|89372.1|89347.1|89376.2|89351.2|89371.3|89346.3|35
1642150420000|2022-01-14 08:53:40|89372.2|89347.2|89382.1|89357.1|89382.5|89357.5|89371.7|89346.7|47
1642150430000|2022-01-14 08:53:50|89381.6|89356.6|89378|89353|89382.1|89357.1|89377.7|89352.7|23
1642150440000|2022-01-14 08:54:00|89378.9|89353.9|89388.3|89363.3|89388.4|89363.4|89374.9|89349.9|55
1642150450000|2022-01-14 08:54:10|89387.8|89362.8|89387.2|89362.2|89389|89364|89383|89358|47
1642150460000|2022-01-14 08:54:20|89387.6|89362.6|89389.7|89364.7|89389.8|89364.8|89386.8|89361.8|37
1642150470000|2022-01-14 08:54:30|89389.8|89364.8|89402.2|89377.2|89402.2|89377.2|89389.4|89364.4|52
1642150480000|2022-01-14 08:54:40|89402|89377|89398.5|89373.5|89402.6|89377.6|89396.3|89371.3|60
1642150490000|2022-01-14 08:54:50|89398.9|89373.9|89409.5|89384.5|89412.5|89387.5|89398.9|89373.9|49
1642150500000|2022-01-14 08:55:00|89409.9|89384.9|89411|89386|89411.6|89386.6|89408.3|89383.3|52
1642150510000|2022-01-14 08:55:10|89410.9|89385.9|89413.9|89388.9|89419.2|89394.2|89410.5|89385.5|49
1642150520000|2022-01-14 08:55:20|89413.1|89388.1|89407.4|89382.4|89414.8|89389.8|89402|89377|65
1642150530000|2022-01-14 08:55:30|89406.9|89381.9|89409.5|89384.5|89409.5|89384.5|89402.4|89377.4|55
1642150540000|2022-01-14 08:55:40|89409.4|89384.4|89410.3|89385.3|89411.3|89386.3|89407.7|89382.7|44
1642150550000|2022-01-14 08:55:50|89410.2|89385.2|89406.3|89381.3|89412.5|89387.5|89405.6|89380.6|48
1642150560000|2022-01-14 08:56:00|89406.4|89381.4|89401.7|89376.7|89406.4|89381.4|89396.1|89371.1|51
1642150570000|2022-01-14 08:56:10|89402.1|89377.1|89403.8|89378.8|89407|89382|89401.2|89376.2|55
1642150580000|2022-01-14 08:56:20|89405.4|89380.4|89404.2|89379.2|89408|89383|89402.7|89377.7|39
1642150590000|2022-01-14 08:56:30|89404|89379|89402.8|89377.8|89404|89379|89399.8|89374.8|44
1642150600000|2022-01-14 08:56:40|89403.9|89378.9|89406.7|89381.7|89406.7|89381.7|89403.6|89378.6|39
1642150610000|2022-01-14 08:56:50|89406.6|89381.6|89410.2|89385.2|89412|89387|89406.5|89381.5|37
1642150620000|2022-01-14 08:57:00|89408.1|89383.1|89403.3|89378.3|89408.1|89383.1|89400.4|89375.4|63
1642150630000|2022-01-14 08:57:10|89402.4|89377.4|89396.6|89371.6|89403.5|89378.5|89396.6|89371.6|53
1642150640000|2022-01-14 08:57:20|89397|89372|89396.6|89371.6|89398.1|89373.1|89396.3|89371.3|33
1642150650000|2022-01-14 08:57:30|89397.6|89372.6|89400.6|89375.6|89401.3|89376.3|89397.4|89372.4|47
1642150660000|2022-01-14 08:57:40|89400.5|89375.5|89402.7|89377.7|89402.7|89377.7|89398.7|89373.7|27
1642150670000|2022-01-14 08:57:50|89402.6|89377.6|89407.7|89382.7|89409.6|89384.6|89402.3|89377.3|46
1642150680000|2022-01-14 08:58:00|89407.9|89382.9|89404.6|89379.6|89407.9|89382.9|89404.6|89379.6|36
1642150690000|2022-01-14 08:58:10|89404.9|89379.9|89412.6|89387.6|89417.3|89392.3|89404.9|89379.9|49
1642150700000|2022-01-14 08:58:20|89412.1|89387.1|89420.4|89395.4|89420.6|89395.6|89412.1|89387.1|59
1642150710000|2022-01-14 08:58:30|89420.3|89395.3|89454.7|89429.7|89457.8|89432.8|89420.3|89395.3|57
1642150720000|2022-01-14 08:58:40|89454.3|89429.3|89464.4|89439.4|89472|89439.5|89453.9|89421.2|47
1642150730000|2022-01-14 08:58:50|89464.5|89439.5|89464.8|89439.8|89467.8|89442.8|89462.2|89437.2|60
1642150740000|2022-01-14 08:59:00|89464.9|89439.9|89455|89430|89464.9|89439.9|89455|89430|65
1642150750000|2022-01-14 08:59:10|89454.9|89429.9|89442.1|89417.1|89457.3|89432.3|89437.4|89412.4|62
1642150760000|2022-01-14 08:59:20|89441.3|89416.3|89434.3|89409.3|89445.4|89417.6|89432|89394.3|56
1642150770000|2022-01-14 08:59:30|89434.2|89409.2|89433.2|89408.2|89435.9|89410.9|89431|89406|54
1642150780000|2022-01-14 08:59:40|89433.1|89408.1|89423.5|89398.5|89434.2|89409.2|89421|89396|54
1642150790000|2022-01-14 08:59:50|89423.9|89398.9|89421.4|89396.4|89443.5|89406|89421.4|89387.3|56
1642150800000|2022-01-14 09:00:00|89422.3|89397.3|89418.8|89393.8|89430.1|89400.1|89417|89380.1|53
1642150810000|2022-01-14 09:00:10|89419|89394|89454.9|89429.9|89454.9|89429.9|89419|89394|65
1642150820000|2022-01-14 09:00:20|89453.9|89428.9|89480.2|89455.2|89506.9|89456.9|89453.5|89428.5|57
1642150830000|2022-01-14 09:00:30|89480.6|89455.6|89439.8|89414.8|89483.5|89458.5|89439.8|89405|72
1642150840000|2022-01-14 09:00:40|89436.6|89411.6|89447.1|89397.1|89449.8|89412.5|89427.2|89392.6|70
1642150850000|2022-01-14 09:00:50|89447.5|89397.5|89433.2|89408.2|89448.2|89411.3|89427.7|89389.3|48
1642150860000|2022-01-14 09:01:00|89431.7|89406.7|89436.2|89411.2|89437.4|89412.4|89431.3|89406.3|49
1642150870000|2022-01-14 09:01:10|89436.3|89411.3|89428.7|89403.7|89450.5|89413.7|89426.9|89400|60
1642150880000|2022-01-14 09:01:20|89428.6|89403.6|89425.9|89400.9|89429.4|89404.4|89425.6|89400.6|37
1642150890000|2022-01-14 09:01:30|89425.8|89400.8|89428.6|89403.6|89428.6|89403.6|89424.7|89399.7|52
1642150900000|2022-01-14 09:01:40|89428.8|89403.8|89430.5|89405.5|89435.6|89410.6|89427.8|89402.8|45
1642150910000|2022-01-14 09:01:50|89431.8|89406.8|89432.3|89407.3|89433.9|89408.9|89431.6|89406.6|38
1642150920000|2022-01-14 09:02:00|89432.4|89407.4|89432.3|89407.3|89437.7|89412.7|89431.9|89406.9|45
1642150930000|2022-01-14 09:02:10|89432|89407|89431.5|89406.5|89436.9|89411.9|89430.2|89405.2|38
1642150940000|2022-01-14 09:02:20|89431.4|89406.4|89429.8|89404.8|89431.4|89406.4|89427.3|89402.3|47
1642150950000|2022-01-14 09:02:30|89429.9|89404.9|89430.7|89405.7|89431.3|89406.3|89429.5|89404.5|19
1642150960000|2022-01-14 09:02:40|89430.9|89405.9|89427.6|89402.6|89430.9|89405.9|89426.8|89401.8|32
1642150970000|2022-01-14 09:02:50|89427.5|89402.5|89423.7|89398.7|89427.7|89402.7|89423.4|89398.4|23
1642150980000|2022-01-14 09:03:00|89423.8|89398.8|89408.2|89383.2|89424.5|89399.5|89407.6|89382.6|56
1642150990000|2022-01-14 09:03:10|89408|89383|89408.5|89383.5|89409.5|89384.5|89403.4|89378.4|47
1642151000000|2022-01-14 09:03:20|89409.5|89384.5|89410.9|89385.9|89414.2|89389.2|89407.1|89382.1|50
1642151010000|2022-01-14 09:03:30|89412.2|89387.2|89410.4|89385.4|89418.5|89393.5|89409.6|89384.6|54
1642151020000|2022-01-14 09:03:40|89411.2|89386.2|89413|89388|89416.8|89391.8|89409.9|89384.9|47
1642151030000|2022-01-14 09:03:50|89412.5|89387.5|89415.2|89390.2|89417|89392|89410.4|89385.4|47
1642151040000|2022-01-14 09:04:00|89415|89390|89409.4|89384.4|89415.4|89390.4|89408.6|89383.6|39
1642151050000|2022-01-14 09:04:10|89409.5|89384.5|89424.5|89374.5|89425.1|89387|89408.8|89374.5|34
1642151060000|2022-01-14 09:04:20|89424.2|89374.2|89414.5|89389.5|89424.2|89389.6|89409.6|89374.2|32
1642151070000|2022-01-14 09:04:30|89415.7|89390.7|89418|89393|89418.6|89393.6|89414.2|89389.2|40
1642151080000|2022-01-14 09:04:40|89416.7|89391.7|89417.7|89392.7|89419.5|89394.5|89414.9|89389.9|43
1642151090000|2022-01-14 09:04:50|89417.3|89392.3|89396.9|89371.9|89417.9|89392.9|89395.8|89370.8|58
1642151100000|2022-01-14 09:05:00|89395.8|89370.8|89395.2|89370.2|89396.5|89371.5|89393.2|89368.2|44
1642151110000|2022-01-14 09:05:10|89395.5|89370.5|89395.9|89370.9|89402.1|89377.1|89395.2|89370.2|45
1642151120000|2022-01-14 09:05:20|89395.7|89370.7|89416.3|89391.3|89416.6|89391.6|89393.5|89368.5|50
1642151130000|2022-01-14 09:05:30|89415.8|89390.8|89419.6|89394.6|89421.1|89396.1|89414.6|89389.6|48
1642151140000|2022-01-14 09:05:40|89419.7|89394.7|89443.1|89418.1|89447.3|89422.3|89416.8|89391.8|51
1642151150000|2022-01-14 09:05:50|89442.7|89417.7|89466.3|89441.3|89468.9|89443.9|89437.2|89412.2|56
1642151160000|2022-01-14 09:06:00|89466.9|89441.9|89457.8|89432.8|89469.2|89444.2|89457.5|89432.5|61
1642151170000|2022-01-14 09:06:10|89457.4|89432.4|89457.6|89432.6|89464.9|89439.9|89442.9|89417.9|50
1642151180000|2022-01-14 09:06:20|89456.9|89431.9|89454|89429|89458.2|89433.2|89451.5|89426.5|44
1642151190000|2022-01-14 09:06:30|89454.4|89429.4|89436.7|89411.7|89454.5|89429.5|89432.5|89393.8|60
1642151200000|2022-01-14 09:06:40|89436.8|89411.8|89443.8|89418.8|89460.9|89430|89433.5|89408.5|58
1642151210000|2022-01-14 09:06:50|89444|89419|89458|89433|89474.2|89439.4|89440.1|89415.1|62
1642151220000|2022-01-14 09:07:00|89457.4|89432.4|89442.2|89417.2|89458.1|89433.1|89440.8|89415.8|60
1642151230000|2022-01-14 09:07:10|89442.3|89417.3|89445.2|89395.2|89446.4|89418.2|89432.5|89394.8|53
1642151240000|2022-01-14 09:07:20|89445.1|89395.1|89419.2|89394.2|89445.1|89407.1|89418.4|89393.4|51
1642151250000|2022-01-14 09:07:30|89418.9|89393.9|89420.5|89395.5|89422.2|89397.2|89418.9|89393.9|39
1642151260000|2022-01-14 09:07:40|89420.6|89395.6|89427.5|89402.5|89428.5|89403.5|89420.1|89395.1|43
1642151270000|2022-01-14 09:07:50|89427.2|89402.2|89421.7|89396.7|89435.7|89403.3|89421.3|89384.7|49
1642151280000|2022-01-14 09:08:00|89421.9|89396.9|89443.8|89418.8|89446.4|89421.4|89421.3|89396.3|60
1642151290000|2022-01-14 09:08:10|89443.5|89418.5|89452.3|89427.3|89458|89427.3|89442.2|89403.8|54
1642151300000|2022-01-14 09:08:20|89452.4|89427.4|89464.9|89439.9|89465.2|89440.2|89444.7|89407.3|64
1642151310000|2022-01-14 09:08:30|89464.5|89439.5|89464.2|89439.2|89466.1|89441.1|89463.6|89438.6|43
1642151320000|2022-01-14 09:08:40|89464.3|89439.3|89459.3|89434.3|89465.3|89440.3|89458.1|89433.1|55
1642151330000|2022-01-14 09:08:50|89458.7|89433.7|89458.9|89433.9|89461.2|89436.2|89457.4|89432.4|32
1642151340000|2022-01-14 09:09:00|89458.4|89433.4|89461.1|89436.1|89463.7|89438.7|89457|89432|41
1642151350000|2022-01-14 09:09:10|89462.5|89437.5|89456.9|89431.9|89462.5|89437.5|89454.5|89429.5|49
1642151360000|2022-01-14 09:09:20|89456.1|89431.1|89457.2|89432.2|89458|89433|89455.2|89430.2|43
1642151370000|2022-01-14 09:09:30|89457|89432|89458|89433|89460.3|89435.3|89454.8|89429.8|40
1642151380000|2022-01-14 09:09:40|89457.9|89432.9|89464.2|89439.2|89466.1|89441.1|89457.6|89432.6|39
1642151390000|2022-01-14 09:09:50|89464.4|89439.4|89462|89437|89466.1|89441.1|89461.8|89436.8|39
1642151400000|2022-01-14 09:10:00|89461.6|89436.6|89462.9|89437.9|89463.4|89438.4|89454.2|89429.2|49
1642151410000|2022-01-14 09:10:10|89463.1|89438.1|89477.5|89452.5|89477.5|89452.5|89462|89437|49
1642151420000|2022-01-14 09:10:20|89478.6|89453.6|89473.1|89448.1|89479|89454|89471.9|89446.9|46
1642151430000|2022-01-14 09:10:30|89472.8|89447.8|89471.8|89446.8|89472.9|89447.9|89471.1|89446.1|13
1642151440000|2022-01-14 09:10:40|89471.7|89446.7|89468.8|89443.8|89472.7|89447.7|89468.6|89443.6|26
1642151450000|2022-01-14 09:10:50|89469.7|89444.7|89464.9|89439.9|89470|89445|89464.3|89439.3|49
1642151460000|2022-01-14 09:11:00|89464.4|89439.4|89463.3|89438.3|89466.8|89441.8|89461.8|89436.8|43
1642151470000|2022-01-14 09:11:10|89462.6|89437.6|89448.7|89423.7|89464.7|89439.7|89446.4|89421.4|53
1642151480000|2022-01-14 09:11:20|89448.1|89423.1|89452.3|89427.3|89458.4|89433.4|89447.7|89422.7|45
1642151490000|2022-01-14 09:11:30|89453.9|89428.9|89458.1|89433.1|89460.4|89435.4|89452.4|89427.4|43
1642151500000|2022-01-14 09:11:40|89457.6|89432.6|89461.4|89436.4|89461.8|89436.8|89456.6|89431.6|48
1642151510000|2022-01-14 09:11:50|89461.2|89436.2|89459.3|89434.3|89462.3|89437.3|89458.8|89433.8|23
1642151520000|2022-01-14 09:12:00|89459.4|89434.4|89460.5|89435.5|89462|89437|89456.4|89431.4|46
1642151530000|2022-01-14 09:12:10|89460.4|89435.4|89460.4|89435.4|89460.8|89435.8|89459.2|89434.2|36
1642151540000|2022-01-14 09:12:20|89460.3|89435.3|89460.3|89435.3|89461.5|89436.5|89460.3|89435.3|37
1642151550000|2022-01-14 09:12:30|89461.6|89436.6|89469.7|89444.7|89470.9|89445.9|89461.6|89436.6|38
1642151560000|2022-01-14 09:12:40|89470.7|89445.7|89472.8|89447.8|89473.3|89448.3|89469.8|89444.8|29
1642151570000|2022-01-14 09:12:50|89472.5|89447.5|89484.8|89459.8|89484.8|89459.8|89472.2|89447.2|47
1642151580000|2022-01-14 09:13:00|89484.7|89459.7|89487.5|89462.5|89487.6|89462.6|89484|89459|37
1642151590000|2022-01-14 09:13:10|89487.3|89462.3|89498.2|89473.2|89513.1|89475.7|89483.8|89458.8|44
1642151600000|2022-01-14 09:13:20|89498.1|89473.1|89500|89475|89500.3|89475.3|89496.5|89471.5|40
1642151610000|2022-01-14 09:13:30|89499.9|89474.9|89494.2|89469.2|89509.6|89475.6|89492.9|89459.6|41
1642151620000|2022-01-14 09:13:40|89494.5|89469.5|89489|89464|89497.1|89472.1|89488.3|89463.3|44
1642151630000|2022-01-14 09:13:50|89488.9|89463.9|89488.9|89463.9|89490.3|89465.3|89487.8|89462.8|61
1642151640000|2022-01-14 09:14:00|89489.6|89464.6|89488.7|89463.7|89489.6|89464.6|89486.7|89461.7|31
1642151650000|2022-01-14 09:14:10|89489|89464|89483.6|89458.6|89489|89464|89482.2|89457.2|30
1642151660000|2022-01-14 09:14:20|89482.3|89457.3|89475.6|89450.6|89482.3|89457.3|89474.9|89449.9|46
1642151670000|2022-01-14 09:14:30|89475.4|89450.4|89480.2|89455.2|89481.2|89456.2|89475.4|89450.4|43
1642151680000|2022-01-14 09:14:40|89478.9|89453.9|89483.9|89458.9|89484.6|89459.6|89478.7|89453.7|46
1642151690000|2022-01-14 09:14:50|89483.8|89458.8|89485.1|89460.1|89485.8|89460.8|89481.1|89456.1|40
1642151700000|2022-01-14 09:15:00|89485.5|89460.5|89472.6|89447.6|89485.5|89460.5|89470.9|89445.9|60
1642151710000|2022-01-14 09:15:10|89470.2|89445.2|89468.7|89443.7|89470.2|89445.2|89465.1|89440.1|59
1642151720000|2022-01-14 09:15:20|89465.6|89440.6|89464.1|89439.1|89465.6|89440.6|89461.8|89436.8|52
1642151730000|2022-01-14 09:15:30|89463.8|89438.8|89458.6|89433.6|89464.7|89439.7|89457.4|89432.4|54
1642151740000|2022-01-14 09:15:40|89459.1|89434.1|89470.7|89445.7|89472.5|89447.5|89458.1|89433.1|55
1642151750000|2022-01-14 09:15:50|89470.4|89445.4|89490.3|89465.3|89491.9|89466.9|89470.4|89445.4|62
1642151760000|2022-01-14 09:16:00|89490.2|89465.2|89491|89466|89492.1|89467.1|89489.2|89464.2|40
1642151770000|2022-01-14 09:16:10|89492|89467|89493|89468|89494.9|89469.9|89485|89460|43
1642151780000|2022-01-14 09:16:20|89492.3|89467.3|89496.2|89471.2|89496.2|89471.2|89489.7|89464.7|47
1642151790000|2022-01-14 09:16:30|89496.4|89471.4|89500.8|89475.8|89502.5|89477.5|89493.2|89468.2|44
1642151800000|2022-01-14 09:16:40|89500.2|89475.2|89494|89469|89501.1|89476.1|89492.9|89467.9|41
1642151810000|2022-01-14 09:16:50|89493.4|89468.4|89486.2|89461.2|89494.2|89469.2|89486.2|89461.2|36
1642151820000|2022-01-14 09:17:00|89486.3|89461.3|89487.7|89462.7|89490.5|89465.5|89485.8|89460.8|45
1642151830000|2022-01-14 09:17:10|89487.2|89462.2|89482.7|89457.7|89487.3|89462.3|89480.7|89455.7|41
1642151840000|2022-01-14 09:17:20|89482.8|89457.8|89487.8|89462.8|89488.8|89463.8|89482.2|89457.2|40
1642151850000|2022-01-14 09:17:30|89487.9|89462.9|89488.8|89463.8|89490.2|89465.2|89487.6|89462.6|34
1642151860000|2022-01-14 09:17:40|89488.2|89463.2|89490.6|89465.6|89495.5|89470.5|89487.8|89462.8|48
1642151870000|2022-01-14 09:17:50|89490.3|89465.3|89491.1|89466.1|89492.4|89467.4|89489.1|89464.1|24
1642151880000|2022-01-14 09:18:00|89490.9|89465.9|89488.5|89463.5|89491|89466|89488.4|89463.4|24
1642151890000|2022-01-14 09:18:10|89488.7|89463.7|89488.1|89463.1|89490.2|89465.2|89487.7|89462.7|32
1642151900000|2022-01-14 09:18:20|89488.7|89463.7|89493.3|89468.3|89495.4|89470.4|89488.7|89463.7|39
1642151910000|2022-01-14 09:18:30|89493.1|89468.1|89493.9|89468.9|89495.2|89470.2|89493|89468|30
1642151920000|2022-01-14 09:18:40|89494.3|89469.3|89491.3|89466.3|89495.5|89470.5|89490.3|89465.3|34
1642151930000|2022-01-14 09:18:50|89490.9|89465.9|89490.4|89465.4|89491.4|89466.4|89488.1|89463.1|38
1642151940000|2022-01-14 09:19:00|89490|89465|89491.6|89466.6|89491.7|89466.7|89488.3|89463.3|29
1642151950000|2022-01-14 09:19:10|89491.1|89466.1|89491.3|89466.3|89494.4|89469.4|89489.3|89464.3|54
1642151960000|2022-01-14 09:19:20|89491.1|89466.1|89477.9|89452.9|89491.1|89466.1|89477.9|89452.9|47
1642151970000|2022-01-14 09:19:30|89477.3|89452.3|89478.5|89453.5|89479.7|89454.7|89475.5|89450.5|48
1642151980000|2022-01-14 09:19:40|89478.4|89453.4|89469.8|89444.8|89479.1|89454.1|89469.8|89444.8|43
1642151990000|2022-01-14 09:19:50|89470.2|89445.2|89467.9|89442.9|89471.4|89446.4|89467|89442|40
1642152000000|2022-01-14 09:20:00|89467.8|89442.8|89461.9|89436.9|89478.2|89445|89457.5|89428.2|54
1642152010000|2022-01-14 09:20:10|89462|89437|89464.7|89439.7|89479.4|89443.1|89462|89429.4|38
1642152020000|2022-01-14 09:20:20|89464.9|89439.9|89464.8|89439.8|89465.6|89440.6|89461.5|89436.5|28
1642152030000|2022-01-14 09:20:30|89465.2|89440.2|89466.3|89441.3|89469.5|89444.5|89463.5|89438.5|21
1642152040000|2022-01-14 09:20:40|89464.9|89439.9|89457.8|89432.8|89466.9|89441.9|89457.8|89432.8|46
1642152050000|2022-01-14 09:20:50|89458.3|89433.3|89437.9|89412.9|89458.3|89433.3|89437.9|89399.1|56
1642152060000|2022-01-14 09:21:00|89437.2|89412.2|89432.6|89407.6|89444.2|89412.2|89430.2|89392.5|47
1642152070000|2022-01-14 09:21:10|89432.2|89407.2|89436.7|89411.7|89437.6|89412.6|89432.2|89407.2|44
1642152080000|2022-01-14 09:21:20|89436.4|89411.4|89433.1|89408.1|89438.5|89413.5|89433.1|89408.1|32
1642152090000|2022-01-14 09:21:30|89434.8|89409.8|89440.3|89415.3|89440.3|89415.3|89433.2|89408.2|34
1642152100000|2022-01-14 09:21:40|89439.5|89414.5|89438.5|89413.5|89440.8|89415.8|89434.8|89409.8|46
1642152110000|2022-01-14 09:21:50|89437.4|89412.4|89445.9|89420.9|89449.1|89424.1|89436.9|89411.9|48
1642152120000|2022-01-14 09:22:00|89445.7|89420.7|89439.2|89414.2|89445.7|89420.7|89438.8|89413.8|56
1642152130000|2022-01-14 09:22:10|89436.4|89411.4|89439.6|89414.6|89440.4|89415.4|89436.4|89411.4|31
1642152140000|2022-01-14 09:22:20|89439.4|89414.4|89455.6|89405.6|89455.6|89421.5|89438.7|89405|43
1642152150000|2022-01-14 09:22:30|89455.7|89405.7|89441.2|89416.2|89455.7|89417.4|89439.4|89404|31
1642152160000|2022-01-14 09:22:40|89441.1|89416.1|89440.5|89415.5|89441.1|89416.1|89436.5|89411.5|33
1642152170000|2022-01-14 09:22:50|89440.4|89415.4|89439.4|89414.4|89440.5|89415.5|89439|89414|30
1642152180000|2022-01-14 09:23:00|89440|89415|89439|89414|89442.2|89417.2|89436.8|89411.8|22
1642152190000|2022-01-14 09:23:10|89439.3|89414.3|89441.3|89416.3|89442.6|89417.6|89436.6|89411.6|33
1642152200000|2022-01-14 09:23:20|89441.5|89416.5|89442.8|89417.8|89443.7|89418.7|89439.3|89414.3|27
1642152210000|2022-01-14 09:23:30|89443.8|89418.8|89415.8|89390.8|89443.8|89418.8|89413.7|89378.1|53
1642152220000|2022-01-14 09:23:40|89416.1|89391.1|89421.2|89396.2|89422.9|89397.9|89414.3|89389.3|52
1642152230000|2022-01-14 09:23:50|89433.2|89383.2|89495.7|89445.7|89499.2|89449.2|89420.7|89383.2|68
1642152240000|2022-01-14 09:24:00|89496|89446|89455.8|89405.8|89496|89446|89434.9|89400.5|67
1642152250000|2022-01-14 09:24:10|89455.4|89405.4|89462.9|89412.9|89467.5|89429.4|89445.8|89405.4|54
1642152260000|2022-01-14 09:24:20|89461.4|89411.4|89435|89410|89461.4|89426.9|89433.4|89395|49
1642152270000|2022-01-14 09:24:30|89433.8|89408.8|89441.7|89416.7|89442.4|89417.4|89433.3|89408.3|57
1642152280000|2022-01-14 09:24:40|89442.8|89417.8|89446.4|89421.4|89449.4|89424.4|89442.8|89417.8|54
1642152290000|2022-01-14 09:24:50|89446.5|89421.5|89418.3|89393.3|89446.9|89421.9|89415.7|89390.7|67
1642152300000|2022-01-14 09:25:00|89417.1|89392.1|89419.1|89394.1|89420.1|89395.1|89417.1|89392.1|48
1642152310000|2022-01-14 09:25:10|89419.4|89394.4|89422|89397|89423.4|89398.4|89418.6|89393.6|55
1642152320000|2022-01-14 09:25:20|89420.6|89395.6|89422|89397|89425.8|89400.8|89419.7|89394.7|45
1642152330000|2022-01-14 09:25:30|89421.9|89396.9|89429|89404|89429.8|89404.8|89421.1|89396.1|56
1642152340000|2022-01-14 09:25:40|89429.1|89404.1|89432.5|89407.5|89432.5|89407.5|89427.1|89402.1|60
1642152350000|2022-01-14 09:25:50|89432.7|89407.7|89427.4|89402.4|89432.8|89407.8|89422.5|89397.5|55
1642152360000|2022-01-14 09:26:00|89427.3|89402.3|89436.4|89411.4|89449.2|89412.2|89426.7|89398.1|54
1642152370000|2022-01-14 09:26:10|89436.5|89411.5|89435.7|89410.7|89436.6|89411.6|89432.7|89407.7|49
1642152380000|2022-01-14 09:26:20|89435.8|89410.8|89439.1|89414.1|89440|89415|89432.6|89407.6|44
1642152390000|2022-01-14 09:26:30|89439.3|89414.3|89447.8|89422.8|89447.8|89422.8|89438.6|89413.6|55
1642152400000|2022-01-14 09:26:40|89447.7|89422.7|89446.9|89421.9|89448.9|89423.9|89443.9|89418.9|58
1642152410000|2022-01-14 09:26:50|89448.4|89423.4|89450|89425|89451|89426|89446.2|89421.2|32
1642152420000|2022-01-14 09:27:00|89450.3|89425.3|89454.8|89429.8|89458.6|89433.6|89450.3|89425.3|50
1642152430000|2022-01-14 09:27:10|89455.6|89430.6|89458.6|89433.6|89460.6|89435.6|89454.7|89429.7|38
1642152440000|2022-01-14 09:27:20|89456.4|89431.4|89447.7|89422.7|89458.5|89433.5|89447.7|89422.7|52
1642152450000|2022-01-14 09:27:30|89449.3|89424.3|89450.8|89425.8|89451.6|89426.6|89442.9|89417.9|55
1642152460000|2022-01-14 09:27:40|89449.5|89424.5|89450.2|89425.2|89451.3|89426.3|89448.7|89423.7|27
1642152470000|2022-01-14 09:27:50|89451.1|89426.1|89451|89426|89452.6|89427.6|89448.3|89423.3|50
1642152480000|2022-01-14 09:28:00|89451.3|89426.3|89449.9|89424.9|89455.7|89430.7|89447.5|89422.5|46
1642152490000|2022-01-14 09:28:10|89450.2|89425.2|89454.9|89429.9|89455.4|89430.4|89449.6|89424.6|42
1642152500000|2022-01-14 09:28:20|89455.1|89430.1|89452.1|89427.1|89455.4|89430.4|89449.6|89424.6|57
1642152510000|2022-01-14 09:28:30|89451.8|89426.8|89448.9|89423.9|89454.2|89429.2|89446.3|89421.3|59
1642152520000|2022-01-14 09:28:40|89448|89423|89451|89426|89451.4|89426.4|89444.6|89419.6|58
1642152530000|2022-01-14 09:28:50|89451.3|89426.3|89456.1|89431.1|89456.7|89431.7|89445.2|89420.2|59
1642152540000|2022-01-14 09:29:00|89456.8|89431.8|89467.3|89442.3|89470|89445|89454.5|89429.5|58
1642152550000|2022-01-14 09:29:10|89466.5|89441.5|89465.3|89440.3|89469.1|89444.1|89463.2|89438.2|54
1642152560000|2022-01-14 09:29:20|89465.1|89440.1|89465.1|89440.1|89469.2|89444.2|89464.6|89439.6|37
1642152570000|2022-01-14 09:29:30|89465.4|89440.4|89453.1|89428.1|89465.4|89440.4|89448.5|89423.5|61
1642152580000|2022-01-14 09:29:40|89453|89428|89444.2|89419.2|89453.5|89428.5|89442|89417|52
1642152590000|2022-01-14 09:29:50|89443.7|89418.7|89445.7|89420.7|89445.7|89420.7|89442.4|89417.4|39
1642152600000|2022-01-14 09:30:00|89445.6|89420.6|89446.2|89421.2|89448.3|89423.3|89444.4|89419.4|56
1642152610000|2022-01-14 09:30:10|89447.1|89422.1|89457.3|89432.3|89459.3|89434.3|89446.7|89421.7|55
1642152620000|2022-01-14 09:30:20|89457.5|89432.5|89456.2|89431.2|89461.8|89436.8|89456.2|89431.2|53
1642152630000|2022-01-14 09:30:30|89456.1|89431.1|89439.2|89414.2|89457.9|89432.9|89438.7|89413.7|50
1642152640000|2022-01-14 09:30:40|89438.7|89413.7|89447.6|89422.6|89450|89425|89433.5|89408.5|58
1642152650000|2022-01-14 09:30:50|89446.2|89421.2|89435.2|89410.2|89446.2|89421.2|89432.1|89407.1|55
1642152660000|2022-01-14 09:31:00|89434.9|89409.9|89415.6|89390.6|89434.9|89409.9|89415.2|89390.2|56
1642152670000|2022-01-14 09:31:10|89413.1|89388.1|89410.2|89385.2|89413.2|89388.2|89409.4|89384.4|48
1642152680000|2022-01-14 09:31:20|89409.6|89384.6|89412.8|89387.8|89414.5|89389.5|89408.4|89383.4|47
1642152690000|2022-01-14 09:31:30|89413.3|89388.3|89422.1|89397.1|89422.2|89397.2|89412.4|89387.4|52
1642152700000|2022-01-14 09:31:40|89421.8|89396.8|89422.8|89397.8|89423.4|89398.4|89419.3|89394.3|52
1642152710000|2022-01-14 09:31:50|89422.6|89397.6|89425.8|89400.8|89425.9|89400.9|89422.4|89397.4|54
1642152720000|2022-01-14 09:32:00|89426|89401|89432.5|89407.5|89433.3|89408.3|89425.2|89400.2|53
1642152730000|2022-01-14 09:32:10|89432.6|89407.6|89433.1|89408.1|89433.2|89408.2|89427.7|89402.7|63
1642152740000|2022-01-14 09:32:20|89433.3|89408.3|89436.4|89411.4|89437.5|89412.5|89431.3|89406.3|51
1642152750000|2022-01-14 09:32:30|89436.3|89411.3|89431.6|89406.6|89436.4|89411.4|89429.6|89404.6|51
1642152760000|2022-01-14 09:32:40|89431.8|89406.8|89426.7|89401.7|89432.4|89407.4|89424.8|89399.8|51
1642152770000|2022-01-14 09:32:50|89427.2|89402.2|89424.6|89399.6|89427.2|89402.2|89424.2|89399.2|35
1642152780000|2022-01-14 09:33:00|89424.8|89399.8|89424.6|89399.6|89426.1|89401.1|89423.5|89398.5|35
1642152790000|2022-01-14 09:33:10|89424.7|89399.7|89425.8|89400.8|89427.3|89402.3|89424.5|89399.5|33
1642152800000|2022-01-14 09:33:20|89425.1|89400.1|89420.2|89395.2|89431.4|89406.4|89420.2|89395.2|54
1642152810000|2022-01-14 09:33:30|89420.5|89395.5|89414.8|89389.8|89420.5|89395.5|89413.8|89388.8|51
1642152820000|2022-01-14 09:33:40|89414.7|89389.7|89414|89389|89416.1|89391.1|89413|89388|40
1642152830000|2022-01-14 09:33:50|89413.9|89388.9|89418.3|89393.3|89418.7|89393.7|89411.5|89386.5|57
1642152840000|2022-01-14 09:34:00|89417.7|89392.7|89416.8|89391.8|89418.1|89393.1|89412.9|89387.9|58
1642152850000|2022-01-14 09:34:10|89414.7|89389.7|89415.2|89390.2|89430.1|89391.7|89412.9|89378.6|52
1642152860000|2022-01-14 09:34:20|89415.9|89390.9|89400|89375|89416.4|89391.4|89400|89375|52
1642152870000|2022-01-14 09:34:30|89400.7|89375.7|89396.7|89371.7|89404.3|89379.3|89395.4|89370.4|32
1642152880000|2022-01-14 09:34:40|89396.2|89371.2|89387.8|89362.8|89396.8|89371.8|89387.7|89362.7|45
1642152890000|2022-01-14 09:34:50|89385.9|89360.9|89358.1|89333.1|89386.1|89361.1|89356.4|89331.4|48
1642152900000|2022-01-14 09:35:00|89358.8|89333.8|89335.6|89310.6|89358.8|89333.8|89330.3|89305.3|61
1642152910000|2022-01-14 09:35:10|89336.4|89311.4|89341.5|89316.5|89341.5|89316.5|89335.2|89310.2|29
1642152920000|2022-01-14 09:35:20|89341.6|89316.6|89343.1|89318.1|89344|89319|89341.5|89316.5|34
1642152930000|2022-01-14 09:35:30|89343|89318|89355.4|89330.4|89355.4|89330.4|89342.7|89317.7|38
1642152940000|2022-01-14 09:35:40|89355.1|89330.1|89357.4|89332.4|89357.4|89332.4|89352.7|89327.7|41
1642152950000|2022-01-14 09:35:50|89357.3|89332.3|89375.1|89350.1|89385.1|89351.7|89356.4|89331.4|48
1642152960000|2022-01-14 09:36:00|89375.3|89350.3|89380.9|89355.9|89381.5|89356.5|89375.3|89350.3|63
1642152970000|2022-01-14 09:36:10|89381.1|89356.1|89379.9|89354.9|89382.6|89357.6|89379.6|89354.6|43
1642152980000|2022-01-14 09:36:20|89379.5|89354.5|89392.2|89367.2|89392.2|89367.2|89379.4|89354.4|48
1642152990000|2022-01-14 09:36:30|89391.9|89366.9|89393.5|89368.5|89395.3|89370.3|89391.9|89366.9|37
1642153000000|2022-01-14 09:36:40|89393.8|89368.8|89389.6|89364.6|89394|89369|89387.1|89362.1|36
1642153010000|2022-01-14 09:36:50|89389.8|89364.8|89397.6|89372.6|89397.6|89372.6|89389.2|89364.2|61
1642153020000|2022-01-14 09:37:00|89397|89372|89402.9|89377.9|89402.9|89377.9|89396.3|89371.3|38
1642153030000|2022-01-14 09:37:10|89402.8|89377.8|89402.3|89377.3|89404.3|89379.3|89397.1|89372.1|44
1642153040000|2022-01-14 09:37:20|89403.6|89378.6|89402|89377|89403.6|89378.6|89401.7|89376.7|25
1642153050000|2022-01-14 09:37:30|89402.3|89377.3|89411.2|89386.2|89422.1|89388.2|89401.5|89372.1|45
1642153060000|2022-01-14 09:37:40|89411.4|89386.4|89411.7|89386.7|89412.1|89387.1|89410.7|89385.7|17
1642153070000|2022-01-14 09:37:50|89411.8|89386.8|89412.9|89387.9|89423.6|89390.1|89409.1|89371.9|37
1642153080000|2022-01-14 09:38:00|89413|89388|89457.4|89407.4|89459.9|89415.8|89412.4|89385.3|58
1642153090000|2022-01-14 09:38:10|89457.6|89407.6|89453.3|89403.3|89461.4|89414.4|89439.2|89401.2|58
1642153100000|2022-01-14 09:38:20|89453.1|89403.1|89453|89403|89453.7|89403.7|89450.7|89400.7|37
1642153110000|2022-01-14 09:38:30|89452.8|89402.8|89420.2|89395.2|89452.8|89409.5|89418.1|89390.8|61
1642153120000|2022-01-14 09:38:40|89420.5|89395.5|89429.2|89404.2|89430.7|89405.7|89417|89392|38
1642153130000|2022-01-14 09:38:50|89429.4|89404.4|89414.3|89364.3|89441.1|89416.1|89401|89362.2|65
1642153140000|2022-01-14 09:39:00|89413.4|89363.4|89402.3|89377.3|89414|89379.3|89401.8|89363.4|51
1642153150000|2022-01-14 09:39:10|89402.4|89377.4|89407.8|89382.8|89419.4|89383.1|89401.6|89366.2|47
1642153160000|2022-01-14 09:39:20|89407.6|89382.6|89408.6|89383.6|89422.8|89384.5|89405|89368.6|44
1642153170000|2022-01-14 09:39:30|89408.7|89383.7|89404.6|89379.6|89422.4|89386.4|89404.6|89370.9|42
1642153180000|2022-01-14 09:39:40|89404.7|89379.7|89405.9|89380.9|89408.1|89383.1|89403.7|89378.7|31
1642153190000|2022-01-14 09:39:50|89406.2|89381.2|89396.4|89371.4|89406.2|89381.2|89394.7|89369.7|43
1642153200000|2022-01-14 09:40:00|89397|89372|89398.5|89373.5|89400.3|89375.3|89395.2|89370.2|48
1642153210000|2022-01-14 09:40:10|89397.5|89372.5|89398.2|89373.2|89399.3|89374.3|89397.4|89372.4|39
1642153220000|2022-01-14 09:40:20|89398.3|89373.3|89400.2|89375.2|89400.4|89375.4|89398.2|89373.2|24
1642153230000|2022-01-14 09:40:30|89400|89375|89386.5|89361.5|89400.4|89375.4|89384.9|89359.9|61
1642153240000|2022-01-14 09:40:40|89386.2|89361.2|89373.2|89348.2|89387.3|89362.3|89371.7|89346.7|54
1642153250000|2022-01-14 09:40:50|89373.4|89348.4|89376|89351|89377.4|89352.4|89373|89348|47
1642153260000|2022-01-14 09:41:00|89375.8|89350.8|89376.6|89351.6|89383.3|89358.3|89375.5|89350.5|47
1642153270000|2022-01-14 09:41:10|89376.3|89351.3|89386|89361|89386.3|89361.3|89376.3|89351.3|61
1642153280000|2022-01-14 09:41:20|89386.2|89361.2|89416.3|89391.3|89416.7|89391.7|89382.7|89357.7|60
1642153290000|2022-01-14 09:41:30|89416.7|89391.7|89408.8|89383.8|89417.9|89392.9|89408.4|89383.4|45
1642153300000|2022-01-14 09:41:40|89410.3|89385.3|89410.1|89385.1|89416.9|89387.5|89402.2|89366.2|50
1642153310000|2022-01-14 09:41:50|89410.3|89385.3|89422.3|89397.3|89425.1|89400.1|89410|89385|41
1642153320000|2022-01-14 09:42:00|89422.2|89397.2|89432.4|89382.4|89432.4|89397.6|89419.5|89382.4|20
1642153330000|2022-01-14 09:42:10|89419.2|89394.2|89423.5|89398.5|89424.3|89399.3|89419.2|89394.2|39
1642153340000|2022-01-14 09:42:20|89423.4|89398.4|89420.8|89395.8|89423.4|89398.4|89419.6|89394.6|37
1642153350000|2022-01-14 09:42:30|89421|89396|89430.8|89405.8|89436.2|89411.2|89421|89396|55
1642153360000|2022-01-14 09:42:40|89430.6|89405.6|89431.7|89406.7|89433.8|89408.8|89429|89404|56
1642153370000|2022-01-14 09:42:50|89432.2|89407.2|89438.2|89413.2|89448.8|89413.2|89426.9|89397.6|48
1642153380000|2022-01-14 09:43:00|89436.6|89411.6|89435.6|89410.6|89441.6|89416.6|89433.8|89408.8|50
1642153390000|2022-01-14 09:43:10|89439.4|89414.4|89440.7|89415.7|89440.7|89415.7|89434.8|89409.8|47
1642153400000|2022-01-14 09:43:20|89439.3|89414.3|89434.6|89409.6|89439.3|89414.3|89431.7|89406.7|32
1642153410000|2022-01-14 09:43:30|89433.7|89408.7|89431.6|89406.6|89433.8|89408.8|89429.3|89404.3|32
1642153420000|2022-01-14 09:43:40|89431.5|89406.5|89422.7|89397.7|89431.6|89406.6|89420.1|89395.1|43
1642153430000|2022-01-14 09:43:50|89422.8|89397.8|89422.6|89397.6|89423.3|89398.3|89419.7|89394.7|45
1642153440000|2022-01-14 09:44:00|89423|89398|89422.8|89397.8|89423.2|89398.2|89420.4|89395.4|29
1642153450000|2022-01-14 09:44:10|89422.5|89397.5|89418.3|89393.3|89422.7|89397.7|89417|89392|43
1642153460000|2022-01-14 09:44:20|89417.8|89392.8|89424.9|89399.9|89424.9|89399.9|89416.9|89391.9|42
1642153470000|2022-01-14 09:44:30|89424.6|89399.6|89431.5|89406.5|89431.9|89406.9|89423.8|89398.8|39
1642153480000|2022-01-14 09:44:40|89432.2|89407.2|89428.3|89403.3|89435.9|89410.9|89427.7|89402.7|47
1642153490000|2022-01-14 09:44:50|89427.9|89402.9|89424.4|89399.4|89428.4|89403.4|89424.4|89399.4|24
1642153500000|2022-01-14 09:45:00|89423.3|89398.3|89423.9|89398.9|89429.5|89404.5|89421.6|89396.6|65
1642153510000|2022-01-14 09:45:10|89423.5|89398.5|89425.1|89400.1|89427.2|89402.2|89418.8|89393.8|47
1642153520000|2022-01-14 09:45:20|89425.3|89400.3|89425.1|89400.1|89427.2|89402.2|89424.1|89399.1|39
1642153530000|2022-01-14 09:45:30|89424.9|89399.9|89426.7|89401.7|89426.7|89401.7|89424.8|89399.8|12
1642153540000|2022-01-14 09:45:40|89426.4|89401.4|89426.8|89401.8|89427.8|89402.8|89425.9|89400.9|14
1642153550000|2022-01-14 09:45:50|89426.5|89401.5|89430.5|89405.5|89431.1|89406.1|89424.3|89399.3|40
1642153560000|2022-01-14 09:46:00|89430.1|89405.1|89429.4|89404.4|89430.2|89405.2|89429|89404|21
1642153570000|2022-01-14 09:46:10|89429.6|89404.6|89430.8|89405.8|89432|89407|89423.7|89398.7|35
1642153580000|2022-01-14 09:46:20|89431.9|89406.9|89430.1|89405.1|89431.9|89406.9|89429.7|89404.7|26
1642153590000|2022-01-14 09:46:30|89430|89405|89455.4|89430.4|89460.3|89430.9|89430|89403|60
1642153600000|2022-01-14 09:46:40|89454.9|89429.9|89451.3|89426.3|89456.5|89431.5|89451.2|89426.2|46
1642153610000|2022-01-14 09:46:50|89451.6|89426.6|89456.8|89431.8|89457.5|89432.5|89451|89426|41
1642153620000|2022-01-14 09:47:00|89457.1|89432.1|89461.4|89436.4|89464.2|89439.2|89456.3|89431.3|49
1642153630000|2022-01-14 09:47:10|89461.3|89436.3|89472.2|89447.2|89472.4|89447.4|89460.8|89435.8|40
1642153640000|2022-01-14 09:47:20|89471|89446|89472.3|89447.3|89475.2|89450.2|89471|89446|34
1642153650000|2022-01-14 09:47:30|89472.4|89447.4|89475.3|89450.3|89476|89451|89471.1|89446.1|35
1642153660000|2022-01-14 09:47:40|89475.4|89450.4|89483.1|89458.1|89483.2|89458.2|89473.8|89448.8|47
1642153670000|2022-01-14 09:47:50|89482.7|89457.7|89485.9|89460.9|89487.6|89462.6|89480.7|89455.7|49
1642153680000|2022-01-14 09:48:00|89486.8|89461.8|89481|89456|89490.5|89465.5|89481|89456|49
1642153690000|2022-01-14 09:48:10|89481.2|89456.2|89475.5|89450.5|89491.4|89457.6|89475.5|89440.8|43
1642153700000|2022-01-14 09:48:20|89475.8|89450.8|89468.7|89443.7|89478.6|89453.6|89467.5|89442.5|46
1642153710000|2022-01-14 09:48:30|89468.3|89443.3|89466.2|89441.2|89468.4|89443.4|89464.6|89439.6|47
1642153720000|2022-01-14 09:48:40|89466|89441|89467.6|89442.6|89483.1|89445.4|89461.9|89425.6|49
1642153730000|2022-01-14 09:48:50|89467.5|89442.5|89468|89443|89471.1|89446.1|89467.2|89442.2|43
1642153740000|2022-01-14 09:49:00|89467.9|89442.9|89460.7|89435.7|89478|89442.9|89460.7|89427.3|29
1642153750000|2022-01-14 09:49:10|89460.6|89435.6|89472.4|89447.4|89475.3|89450.3|89457.7|89432.7|54
1642153760000|2022-01-14 09:49:20|89472.2|89447.2|89474.8|89449.8|89475.4|89450.4|89472.2|89447.2|30
1642153770000|2022-01-14 09:49:30|89474.7|89449.7|89474.4|89449.4|89475.5|89450.5|89470.2|89445.2|38
1642153780000|2022-01-14 09:49:40|89474|89449|89481|89456|89482.3|89457.3|89473.7|89448.7|36
1642153790000|2022-01-14 09:49:50|89480.6|89455.6|89473.8|89448.8|89480.6|89455.6|89471.7|89446.7|47
1642153800000|2022-01-14 09:50:00|89473.2|89448.2|89483.4|89458.4|89485|89460|89470.6|89445.6|54
1642153810000|2022-01-14 09:50:10|89483.5|89458.5|89485|89460|89485.2|89460.2|89480.3|89455.3|45
1642153820000|2022-01-14 09:50:20|89484|89459|89483|89458|89485.7|89460.7|89482.8|89457.8|34
1642153830000|2022-01-14 09:50:30|89483.1|89458.1|89474.3|89449.3|89483.1|89458.1|89474.3|89449.3|49
1642153840000|2022-01-14 09:50:40|89474.4|89449.4|89469.1|89444.1|89474.4|89449.4|89464.4|89439.4|43
1642153850000|2022-01-14 09:50:50|89469.2|89444.2|89471.4|89446.4|89475.6|89450.6|89465.2|89440.2|60
1642153860000|2022-01-14 09:51:00|89471.2|89446.2|89471.7|89446.7|89472.6|89447.6|89469.9|89444.9|36
1642153870000|2022-01-14 09:51:10|89472.5|89447.5|89482.1|89457.1|89482.6|89457.6|89469.9|89444.9|49
1642153880000|2022-01-14 09:51:20|89482|89457|89506.7|89481.7|89507.9|89482.9|89481.7|89456.7|51
1642153890000|2022-01-14 09:51:30|89505.7|89480.7|89505.2|89480.2|89505.9|89480.9|89504|89479|42
1642153900000|2022-01-14 09:51:40|89503.7|89478.7|89512.4|89487.4|89516.8|89491.8|89503.7|89478.7|47
1642153910000|2022-01-14 09:51:50|89513.2|89488.2|89507.4|89482.4|89513.2|89488.2|89504.2|89479.2|40
1642153920000|2022-01-14 09:52:00|89507|89482|89521.1|89496.1|89524.9|89496.5|89503.8|89474.9|63
1642153930000|2022-01-14 09:52:10|89521.2|89496.2|89528|89503|89528|89503|89520.7|89495.7|57
1642153940000|2022-01-14 09:52:20|89527.5|89502.5|89530.9|89505.9|89532.4|89507.4|89526.3|89501.3|35
1642153950000|2022-01-14 09:52:30|89531.9|89506.9|89535.8|89510.8|89535.8|89510.8|89531.5|89506.5|43
1642153960000|2022-01-14 09:52:40|89535.2|89510.2|89542|89517|89556.3|89518.4|89534|89503.5|49
1642153970000|2022-01-14 09:52:50|89540.8|89515.8|89546|89521|89547.2|89522.2|89538.9|89513.9|46
1642153980000|2022-01-14 09:53:00|89544.5|89519.5|89544.1|89519.1|89554.6|89520.6|89534|89504.5|43
1642153990000|2022-01-14 09:53:10|89544.2|89519.2|89540|89515|89544.5|89519.5|89538.5|89513.5|52
1642154000000|2022-01-14 09:53:20|89539.8|89514.8|89562.4|89537.4|89562.9|89537.9|89539|89514|61
1642154010000|2022-01-14 09:53:30|89562.8|89537.8|89564.6|89539.6|89565|89540|89560.8|89535.8|47
1642154020000|2022-01-14 09:53:40|89564.8|89539.8|89563.3|89538.3|89568.2|89543.2|89561.1|89536.1|48
1642154030000|2022-01-14 09:53:50|89565.4|89540.4|89560|89535|89566.5|89541.5|89559.1|89534.1|57
1642154040000|2022-01-14 09:54:00|89560.3|89535.3|89547.7|89522.7|89560.3|89535.3|89547.7|89522.7|50
1642154050000|2022-01-14 09:54:10|89547.8|89522.8|89557.2|89532.2|89560.4|89535.4|89547.5|89522.5|52
1642154060000|2022-01-14 09:54:20|89557.1|89532.1|89555.1|89530.1|89559.8|89534.8|89551.4|89526.4|58
1642154070000|2022-01-14 09:54:30|89555.9|89530.9|89563.6|89538.6|89565.7|89540.7|89555.4|89530.4|48
1642154080000|2022-01-14 09:54:40|89563.4|89538.4|89555.3|89530.3|89563.4|89538.4|89555.1|89530.1|47
1642154090000|2022-01-14 09:54:50|89555|89530|89553.8|89528.8|89557.3|89532.3|89550.4|89525.4|47
1642154100000|2022-01-14 09:55:00|89554|89529|89550.4|89525.4|89560.5|89535.5|89550.3|89525.3|58
1642154110000|2022-01-14 09:55:10|89551.4|89526.4|89541.1|89516.1|89554.8|89527.5|89541.1|89504.5|59
1642154120000|2022-01-14 09:55:20|89539.6|89514.6|89551.8|89526.8|89552.5|89527.5|89539|89514|57
1642154130000|2022-01-14 09:55:30|89551.7|89526.7|89553.7|89528.7|89567.9|89530.6|89550.7|89515.3|46
1642154140000|2022-01-14 09:55:40|89553.6|89528.6|89559.8|89534.8|89559.8|89534.8|89553.4|89528.4|31
1642154150000|2022-01-14 09:55:50|89558|89533|89558.4|89533.4|89571.8|89534.5|89556.6|89521.8|37
1642154160000|2022-01-14 09:56:00|89557.6|89532.6|89552.2|89527.2|89558.6|89533.6|89549.3|89524.3|56
1642154170000|2022-01-14 09:56:10|89552.5|89527.5|89550.5|89525.5|89552.9|89527.9|89550|89525|46
1642154180000|2022-01-14 09:56:20|89550.4|89525.4|89547.6|89522.6|89550.9|89525.9|89547.6|89522.6|30
1642154190000|2022-01-14 09:56:30|89547.8|89522.8|89546.4|89521.4|89551|89526|89546.4|89521.4|39
1642154200000|2022-01-14 09:56:40|89546.1|89521.1|89567.1|89517.1|89567.4|89529.2|89544.3|89515.8|64
1642154210000|2022-01-14 09:56:50|89567.2|89517.2|89537.5|89512.5|89568.8|89531.3|89537.4|89512.4|56
1642154220000|2022-01-14 09:57:00|89535.6|89510.6|89533.5|89508.5|89549|89514.7|89533.5|89499|51
1642154230000|2022-01-14 09:57:10|89533.7|89508.7|89529.1|89504.1|89534.2|89509.2|89528.4|89503.4|37
1642154240000|2022-01-14 09:57:20|89529|89504|89545.2|89520.2|89549.5|89522.8|89529|89499.5|55
1642154250000|2022-01-14 09:57:30|89545.3|89520.3|89520.7|89495.7|89545.5|89520.5|89520.2|89495.2|54
1642154260000|2022-01-14 09:57:40|89521.1|89496.1|89529.7|89479.7|89533.3|89496.7|89516.7|89479.7|47
1642154270000|2022-01-14 09:57:50|89529.3|89479.3|89531.1|89506.1|89545.9|89509.1|89517.2|89479.2|66
1642154280000|2022-01-14 09:58:00|89530.4|89505.4|89513.9|89488.9|89531|89506|89513.9|89488.9|42
1642154290000|2022-01-14 09:58:10|89513.5|89488.5|89510.5|89485.5|89518.1|89493.1|89510.5|89485.5|56
1642154300000|2022-01-14 09:58:20|89507|89482|89501|89476|89507|89482|89498.4|89473.4|53
1642154310000|2022-01-14 09:58:30|89501.1|89476.1|89497.7|89472.7|89501.3|89476.3|89497.6|89472.6|33
1642154320000|2022-01-14 09:58:40|89497.5|89472.5|89502.8|89477.8|89503.8|89478.8|89495.3|89470.3|40
1642154330000|2022-01-14 09:58:50|89502.2|89477.2|89505.6|89480.6|89507|89482|89502.2|89477.2|37
1642154340000|2022-01-14 09:59:00|89505.4|89480.4|89531.1|89506.1|89531.8|89506.8|89502.8|89477.8|53
1642154350000|2022-01-14 09:59:10|89531.5|89506.5|89546.1|89521.1|89546.1|89521.1|89531.1|89506.1|48
1642154360000|2022-01-14 09:59:20|89545.8|89520.8|89573.8|89523.8|89573.8|89535.9|89544.3|89513.7|50
1642154370000|2022-01-14 09:59:30|89574.2|89524.2|89567.6|89542.6|89578.2|89542.8|89561.1|89523.3|45
1642154380000|2022-01-14 09:59:40|89567.9|89542.9|89570|89545|89570.3|89545.3|89567.5|89542.5|37
1642154390000|2022-01-14 09:59:50|89570.7|89545.7|89583.3|89533.3|89583.8|89545.7|89570.5|89532.9|26
1642154400000|2022-01-14 10:00:00|89583.4|89533.4|89593|89543|89593|89552|89569.8|89532.8|55
1642154410000|2022-01-14 10:00:10|89592.5|89542.5|89584.9|89559.9|89592.5|89563.8|89579.6|89542.5|60
1642154420000|2022-01-14 10:00:20|89584.4|89559.4|89588.7|89563.7|89589.3|89564.3|89583.3|89558.3|50
1642154430000|2022-01-14 10:00:30|89586.6|89561.6|89587.3|89562.3|89587.3|89562.3|89584.1|89559.1|46
1642154440000|2022-01-14 10:00:40|89587.5|89562.5|89590.9|89565.9|89591.8|89566.8|89586.3|89561.3|41
1642154450000|2022-01-14 10:00:50|89591|89566|89589|89564|89593.1|89568.1|89587.5|89562.5|46
1642154460000|2022-01-14 10:01:00|89589.6|89564.6|89596.4|89546.4|89596.4|89565.1|89585.2|89546.4|43
1642154470000|2022-01-14 10:01:10|89582.8|89557.8|89582.8|89557.8|89584.2|89559.2|89582|89557|50
1642154480000|2022-01-14 10:01:20|89582.7|89557.7|89572.6|89547.6|89589.9|89564.9|89572.6|89536.9|63
1642154490000|2022-01-14 10:01:30|89572.3|89547.3|89569.7|89544.7|89585|89547.7|89568.3|89535|35
1642154500000|2022-01-14 10:01:40|89570.1|89545.1|89566|89541|89586.9|89546.5|89564.5|89530.7|49
1642154510000|2022-01-14 10:01:50|89566.3|89541.3|89562.7|89537.7|89577.1|89541.5|89561.1|89527|41
1642154520000|2022-01-14 10:02:00|89562.8|89537.8|89563.8|89538.8|89563.9|89538.9|89561.5|89536.5|40
1642154530000|2022-01-14 10:02:10|89563.9|89538.9|89563.3|89538.3|89564|89539|89562.4|89537.4|25
1642154540000|2022-01-14 10:02:20|89563.1|89538.1|89567.6|89517.6|89569.3|89538.3|89554.6|89517.3|39
1642154550000|2022-01-14 10:02:30|89567.3|89517.3|89545|89520|89567.9|89532.7|89545|89517.3|36
1642154560000|2022-01-14 10:02:40|89545.1|89520.1|89545.2|89520.2|89546.1|89521.1|89545|89520|31
1642154570000|2022-01-14 10:02:50|89545.5|89520.5|89525.8|89500.8|89546|89521|89524.9|89499.9|54
1642154580000|2022-01-14 10:03:00|89525.1|89500.1|89524.2|89499.2|89526.8|89501.8|89523|89498|51
1642154590000|2022-01-14 10:03:10|89524.1|89499.1|89519.5|89494.5|89524.7|89499.7|89519.5|89494.5|49
1642154600000|2022-01-14 10:03:20|89519.8|89494.8|89520.9|89495.9|89520.9|89495.9|89517.2|89492.2|66
1642154610000|2022-01-14 10:03:30|89519.1|89494.1|89519.7|89494.7|89522.8|89497.8|89518.5|89493.5|53
1642154620000|2022-01-14 10:03:40|89520.3|89495.3|89515.1|89490.1|89529.8|89497.8|89509.8|89479.8|55
1642154630000|2022-01-14 10:03:50|89515.9|89490.9|89515.3|89490.3|89527.4|89490.9|89514.3|89476.6|37
1642154640000|2022-01-14 10:04:00|89515.2|89490.2|89517.6|89492.6|89517.7|89492.7|89513.5|89488.5|32
1642154650000|2022-01-14 10:04:10|89517.5|89492.5|89520.6|89495.6|89520.8|89495.8|89517|89492|48
1642154660000|2022-01-14 10:04:20|89520.3|89495.3|89519.8|89494.8|89522|89497|89517.5|89492.5|34
1642154670000|2022-01-14 10:04:30|89519.9|89494.9|89521.9|89496.9|89525.6|89500.6|89515.5|89490.5|48
1642154680000|2022-01-14 10:04:40|89523.1|89498.1|89528.9|89503.9|89531.5|89506.5|89516.4|89491.4|59
1642154690000|2022-01-14 10:04:50|89528.7|89503.7|89532.1|89507.1|89532.1|89507.1|89528.5|89503.5|37
1642154700000|2022-01-14 10:05:00|89531.8|89506.8|89522.5|89497.5|89532.2|89507.2|89519|89494|51
1642154710000|2022-01-14 10:05:10|89522.7|89497.7|89523.8|89498.8|89523.8|89498.8|89521.9|89496.9|31
1642154720000|2022-01-14 10:05:20|89524.2|89499.2|89523.4|89498.4|89524.2|89499.2|89521.5|89496.5|28
1642154730000|2022-01-14 10:05:30|89523.3|89498.3|89524|89499|89525.1|89500.1|89522.2|89497.2|34
1642154740000|2022-01-14 10:05:40|89523.9|89498.9|89498.3|89473.3|89523.9|89498.9|89496.6|89471.6|39
1642154750000|2022-01-14 10:05:50|89499.1|89474.1|89485.6|89460.6|89507.9|89474.1|89484.7|89453.3|70
1642154760000|2022-01-14 10:06:00|89481.2|89456.2|89493.4|89468.4|89493.9|89468.9|89481.2|89456.2|55
1642154770000|2022-01-14 10:06:10|89492.4|89467.4|89495.8|89470.8|89495.8|89470.8|89490.5|89465.5|46
1642154780000|2022-01-14 10:06:20|89495.2|89470.2|89489.6|89464.6|89495.2|89470.2|89488.8|89463.8|34
1642154790000|2022-01-14 10:06:30|89489.4|89464.4|89493.9|89468.9|89493.9|89468.9|89489.2|89464.2|44
1642154800000|2022-01-14 10:06:40|89494.2|89469.2|89494|89469|89495.3|89470.3|89492.5|89467.5|26
1642154810000|2022-01-14 10:06:50|89493.5|89468.5|89494.6|89469.6|89498|89473|89493.5|89468.5|33
1642154820000|2022-01-14 10:07:00|89494.8|89469.8|89495.2|89470.2|89496.9|89471.9|89494.7|89469.7|38
1642154830000|2022-01-14 10:07:10|89495.3|89470.3|89492.6|89467.6|89495.6|89470.6|89492.2|89467.2|27
1642154840000|2022-01-14 10:07:20|89492.4|89467.4|89493|89468|89493.4|89468.4|89490.6|89465.6|24
1642154850000|2022-01-14 10:07:30|89493.2|89468.2|89499|89474|89509.8|89474.4|89490.7|89459.2|33
1642154860000|2022-01-14 10:07:40|89498.2|89473.2|89500.3|89475.3|89500.4|89475.4|89498.2|89473.2|29
1642154870000|2022-01-14 10:07:50|89500.2|89475.2|89515.3|89490.3|89525.4|89491.1|89500.2|89468.3|50
1642154880000|2022-01-14 10:08:00|89515.1|89490.1|89518.6|89493.6|89531.7|89495.4|89514.8|89478.7|47
1642154890000|2022-01-14 10:08:10|89518.9|89493.9|89529.2|89479.2|89531.9|89494.3|89518.2|89479.2|34
1642154900000|2022-01-14 10:08:20|89528.3|89478.3|89516.6|89491.6|89528.3|89491.6|89509.7|89473.7|49
1642154910000|2022-01-14 10:08:30|89516.9|89491.9|89518.8|89493.8|89520.4|89495.4|89516.6|89491.6|55
1642154920000|2022-01-14 10:08:40|89519.3|89494.3|89506.3|89481.3|89530.4|89494.3|89506.3|89480.3|50
1642154930000|2022-01-14 10:08:50|89507.8|89482.8|89515.1|89490.1|89525.9|89490.1|89506.3|89474.6|45
1642154940000|2022-01-14 10:09:00|89514.9|89489.9|89513.8|89488.8|89515.3|89490.3|89512|89487|37
1642154950000|2022-01-14 10:09:10|89514.1|89489.1|89516.4|89491.4|89516.5|89491.5|89513.9|89488.9|39
1642154960000|2022-01-14 10:09:20|89516.2|89491.2|89511.9|89486.9|89517.6|89492.6|89511.6|89486.6|38
1642154970000|2022-01-14 10:09:30|89512|89487|89511.6|89486.6|89513|89488|89511.1|89486.1|40
1642154980000|2022-01-14 10:09:40|89511.7|89486.7|89522.6|89497.6|89522.8|89497.8|89511.7|89486.7|51
1642154990000|2022-01-14 10:09:50|89521.7|89496.7|89522.7|89497.7|89523.2|89498.2|89521.6|89496.6|28
1642155000000|2022-01-14 10:10:00|89522.6|89497.6|89513.5|89488.5|89523.2|89498.2|89512.1|89487.1|61
1642155010000|2022-01-14 10:10:10|89512.6|89487.6|89513.8|89488.8|89514.7|89489.7|89509.2|89484.2|49
1642155020000|2022-01-14 10:10:20|89514.1|89489.1|89516.9|89491.9|89517.3|89492.3|89512.8|89487.8|38
1642155030000|2022-01-14 10:10:30|89516.7|89491.7|89517.3|89492.3|89517.3|89492.3|89515.3|89490.3|36
1642155040000|2022-01-14 10:10:40|89517.5|89492.5|89517.2|89492.2|89517.7|89492.7|89515|89490|45
1642155050000|2022-01-14 10:10:50|89516.8|89491.8|89516.1|89491.1|89520.3|89495.3|89514.8|89489.8|45
1642155060000|2022-01-14 10:11:00|89516|89491|89527.3|89502.3|89533.9|89502.3|89515.4|89483.9|57
1642155070000|2022-01-14 10:11:10|89527.1|89502.1|89536.1|89511.1|89536.1|89511.1|89525.2|89500.2|53
1642155080000|2022-01-14 10:11:20|89536.3|89511.3|89519.7|89494.7|89536.6|89511.6|89516.7|89491.7|61
1642155090000|2022-01-14 10:11:30|89519|89494|89518.6|89493.6|89521.8|89496.8|89517.7|89492.7|37
1642155100000|2022-01-14 10:11:40|89518.4|89493.4|89505|89480|89519.9|89494.9|89504.6|89479.6|38
1642155110000|2022-01-14 10:11:50|89505.8|89480.8|89498.9|89473.9|89505.8|89480.8|89496.4|89471.4|46
1642155120000|2022-01-14 10:12:00|89497.5|89472.5|89489.3|89464.3|89497.5|89472.5|89488.4|89463.4|53
1642155130000|2022-01-14 10:12:10|89489.7|89464.7|89490.6|89465.6|89491.8|89466.8|89488.4|89463.4|53
1642155140000|2022-01-14 10:12:20|89491|89466|89489.9|89464.9|89491|89466|89488.3|89463.3|28
1642155150000|2022-01-14 10:12:30|89490|89465|89490.1|89465.1|89492.1|89467.1|89489|89464|23
1642155160000|2022-01-14 10:12:40|89488.5|89463.5|89487.1|89462.1|89491|89466|89483.3|89458.3|53
1642155170000|2022-01-14 10:12:50|89487.6|89462.6|89493.8|89468.8|89494.3|89469.3|89484.2|89459.2|57
1642155180000|2022-01-14 10:13:00|89493.2|89468.2|89490.8|89465.8|89494|89469|89490.8|89465.8|33
1642155190000|2022-01-14 10:13:10|89491|89466|89492|89467|89493.9|89468.9|89491|89466|31
1642155200000|2022-01-14 10:13:20|89491.8|89466.8|89488.7|89463.7|89493|89468|89483.8|89458.8|38
1642155210000|2022-01-14 10:13:30|89485|89460|89487.4|89462.4|89488.6|89463.6|89485|89460|26
1642155220000|2022-01-14 10:13:40|89487.2|89462.2|89486.9|89461.9|89488.2|89463.2|89486.4|89461.4|26
1642155230000|2022-01-14 10:13:50|89487.5|89462.5|89487.5|89462.5|89488.4|89463.4|89483.1|89458.1|51
1642155240000|2022-01-14 10:14:00|89487.2|89462.2|89484.5|89459.5|89487.2|89462.2|89482.4|89457.4|44
1642155250000|2022-01-14 10:14:10|89482.7|89457.7|89482.8|89457.8|89483.6|89458.6|89478|89453|72
1642155260000|2022-01-14 10:14:20|89482.6|89457.6|89489.6|89464.6|89494|89469|89479.8|89454.8|50
1642155270000|2022-01-14 10:14:30|89490.1|89465.1|89487.5|89462.5|89490.1|89465.1|89484.8|89459.8|51
1642155280000|2022-01-14 10:14:40|89487.7|89462.7|89484.4|89459.4|89487.7|89462.7|89483.6|89458.6|33
1642155290000|2022-01-14 10:14:50|89484|89459|89485.1|89460.1|89485.4|89460.4|89483.6|89458.6|17
1642155300000|2022-01-14 10:15:00|89485.2|89460.2|89490.1|89465.1|89491.7|89466.7|89484.1|89459.1|39
1642155310000|2022-01-14 10:15:10|89490.3|89465.3|89492.1|89467.1|89492.1|89467.1|89487.3|89462.3|36
1642155320000|2022-01-14 10:15:20|89491.1|89466.1|89490.9|89465.9|89491.8|89466.8|89490.2|89465.2|17
1642155330000|2022-01-14 10:15:30|89489.1|89464.1|89490.8|89465.8|89490.8|89465.8|89489.1|89464.1|14
1642155340000|2022-01-14 10:15:40|89490.7|89465.7|89487|89462|89490.7|89465.7|89484.9|89459.9|34
1642155350000|2022-01-14 10:15:50|89487.2|89462.2|89489|89464|89493.3|89468.3|89485.1|89460.1|38
1642155360000|2022-01-14 10:16:00|89489.4|89464.4|89488.6|89463.6|89489.7|89464.7|89488.1|89463.1|26
1642155370000|2022-01-14 10:16:10|89488.7|89463.7|89487.7|89462.7|89489.4|89464.4|89485.9|89460.9|42
1642155380000|2022-01-14 10:16:20|89487.8|89462.8|89488.4|89463.4|89489.3|89464.3|89487.7|89462.7|28
1642155390000|2022-01-14 10:16:30|89489.7|89464.7|89489.6|89464.6|89494.9|89469.9|89489.6|89464.6|47
1642155400000|2022-01-14 10:16:40|89489.8|89464.8|89491.8|89466.8|89492.3|89467.3|89489|89464|29
1642155410000|2022-01-14 10:16:50|89492|89467|89493.8|89468.8|89495.3|89470.3|89490.9|89465.9|35
1642155420000|2022-01-14 10:17:00|89493|89468|89490.6|89465.6|89493.1|89468.1|89488.4|89463.4|40
1642155430000|2022-01-14 10:17:10|89488.7|89463.7|89488.3|89463.3|89488.9|89463.9|89485.6|89460.6|28
1642155440000|2022-01-14 10:17:20|89489.2|89464.2|89488.9|89463.9|89491|89466|89486|89461|38
1642155450000|2022-01-14 10:17:30|89490.1|89465.1|89490.3|89465.3|89492.1|89467.1|89488.9|89463.9|31
1642155460000|2022-01-14 10:17:40|89490.2|89465.2|89491.6|89466.6|89491.6|89466.6|89490|89465|25
1642155470000|2022-01-14 10:17:50|89491.5|89466.5|89491|89466|89493.2|89468.2|89489.3|89464.3|39
1642155480000|2022-01-14 10:18:00|89490.3|89465.3|89491.3|89466.3|89493.4|89468.4|89486.6|89461.6|43
1642155490000|2022-01-14 10:18:10|89489.6|89464.6|89470.6|89445.6|89489.6|89464.6|89468.1|89434.2|50
1642155500000|2022-01-14 10:18:20|89470.7|89445.7|89473.7|89448.7|89474.2|89449.2|89470.2|89445.2|43
1642155510000|2022-01-14 10:18:30|89473.8|89448.8|89474|89449|89475.3|89450.3|89472|89447|30
1642155520000|2022-01-14 10:18:40|89473.7|89448.7|89472.5|89447.5|89474.6|89449.6|89471.8|89446.8|19
1642155530000|2022-01-14 10:18:50|89472.7|89447.7|89469.3|89444.3|89475.7|89450.7|89467.7|89442.7|43
1642155540000|2022-01-14 10:19:00|89468.7|89443.7|89466.5|89441.5|89469|89444|89464.5|89439.5|42
1642155550000|2022-01-14 10:19:10|89464.7|89439.7|89449.5|89424.5|89464.7|89439.7|89449.5|89424.5|53
1642155560000|2022-01-14 10:19:20|89449.7|89424.7|89447.1|89422.1|89458|89426.5|89445.4|89407.5|39
1642155570000|2022-01-14 10:19:30|89448|89423|89445.3|89420.3|89448.6|89423.6|89444.4|89419.4|41
1642155580000|2022-01-14 10:19:40|89445.2|89420.2|89445.6|89420.6|89445.9|89420.9|89445.2|89420.2|18
1642155590000|2022-01-14 10:19:50|89445.2|89420.2|89448.7|89423.7|89448.8|89423.8|89444.6|89419.6|30
1642155600000|2022-01-14 10:20:00|89448.5|89423.5|89445.4|89420.4|89449.3|89424.3|89444.5|89419.5|36
1642155610000|2022-01-14 10:20:10|89445.6|89420.6|89449.4|89424.4|89450|89425|89445.6|89420.6|30
1642155620000|2022-01-14 10:20:20|89449.3|89424.3|89448.8|89423.8|89449.3|89424.3|89447.6|89422.6|23
1642155630000|2022-01-14 10:20:30|89448.6|89423.6|89450.1|89425.1|89450.4|89425.4|89448.5|89423.5|21
1642155640000|2022-01-14 10:20:40|89450.2|89425.2|89457.5|89432.5|89471.8|89435.1|89450.1|89420.5|57
1642155650000|2022-01-14 10:20:50|89458.5|89433.5|89460.8|89435.8|89465|89440|89458.5|89433.5|36
1642155660000|2022-01-14 10:21:00|89461|89436|89464.2|89439.2|89476.4|89439.5|89461|89426.1|26
1642155670000|2022-01-14 10:21:10|89464.9|89439.9|89462.8|89437.8|89465.6|89440.6|89460.5|89435.5|30
1642155680000|2022-01-14 10:21:20|89463.6|89438.6|89475.4|89450.4|89475.7|89450.7|89461.3|89436.3|57
1642155690000|2022-01-14 10:21:30|89475.1|89450.1|89479.9|89454.9|89491|89457|89475.1|89441|47
1642155700000|2022-01-14 10:21:40|89481.2|89456.2|89485.2|89460.2|89486.3|89461.3|89480.4|89455.4|47
1642155710000|2022-01-14 10:21:50|89484.9|89459.9|89482.9|89457.9|89487.4|89462.4|89482.9|89457.9|28
1642155720000|2022-01-14 10:22:00|89483.2|89458.2|89485.5|89460.5|89499.6|89461.6|89482.6|89446.6|53
1642155730000|2022-01-14 10:22:10|89485.6|89460.6|89502|89477|89502.1|89477.1|89485.6|89451.4|46
1642155740000|2022-01-14 10:22:20|89501.8|89476.8|89503.3|89478.3|89503.8|89478.8|89500.3|89475.3|37
1642155750000|2022-01-14 10:22:30|89503.9|89478.9|89503.4|89478.4|89506|89481|89501.8|89476.8|24
1642155760000|2022-01-14 10:22:40|89504.3|89479.3|89513|89488|89514.6|89489.6|89502.7|89477.7|52
1642155770000|2022-01-14 10:22:50|89512.8|89487.8|89512.8|89487.8|89519.3|89494.3|89512.4|89487.4|44
1642155780000|2022-01-14 10:23:00|89512.9|89487.9|89509.6|89484.6|89513.5|89488.5|89508.8|89483.8|41
1642155790000|2022-01-14 10:23:10|89509.5|89484.5|89511.6|89486.6|89511.9|89486.9|89509.2|89484.2|36
1642155800000|2022-01-14 10:23:20|89511.3|89486.3|89510.7|89485.7|89512.6|89487.6|89510.6|89485.6|25
1642155810000|2022-01-14 10:23:30|89510.8|89485.8|89499.2|89474.2|89510.8|89485.8|89497.5|89472.5|53
1642155820000|2022-01-14 10:23:40|89498.9|89473.9|89483.9|89458.9|89499|89474|89482.5|89457.5|50
1642155830000|2022-01-14 10:23:50|89483.7|89458.7|89483.5|89458.5|89485.6|89460.6|89483.2|89458.2|45
1642155840000|2022-01-14 10:24:00|89483.6|89458.6|89469.7|89419.7|89490|89458.8|89467.4|89419.5|63
1642155850000|2022-01-14 10:24:10|89466.7|89416.7|89460.5|89410.5|89466.7|89416.7|89453.8|89403.8|49
1642155860000|2022-01-14 10:24:20|89460.4|89410.4|89453.5|89403.5|89460.4|89420.8|89436.4|89402.1|35
1642155870000|2022-01-14 10:24:30|89454.4|89404.4|89464.8|89439.8|89465.1|89440.1|89438.9|89400|46
1642155880000|2022-01-14 10:24:40|89463.4|89438.4|89458.8|89433.8|89463.6|89438.6|89458|89433|49
1642155890000|2022-01-14 10:24:50|89459.1|89434.1|89460.6|89435.6|89463.4|89438.4|89457.9|89432.9|37
1642155900000|2022-01-14 10:25:00|89461.1|89436.1|89476.7|89426.7|89477.3|89444.5|89455.5|89426.7|53
1642155910000|2022-01-14 10:25:10|89476.4|89426.4|89465.2|89440.2|89476.5|89441.3|89463.5|89425.6|42
1642155920000|2022-01-14 10:25:20|89465.6|89440.6|89460.6|89435.6|89466.5|89441.5|89460.6|89435.6|33
1642155930000|2022-01-14 10:25:30|89460|89435|89460.7|89435.7|89462.1|89437.1|89458|89433|42
1642155940000|2022-01-14 10:25:40|89461|89436|89459.9|89434.9|89461.3|89436.3|89459.2|89434.2|27
1642155950000|2022-01-14 10:25:50|89459.4|89434.4|89462|89437|89472.3|89437.3|89459.4|89420|36
1642155960000|2022-01-14 10:26:00|89461.1|89436.1|89456.8|89431.8|89462.4|89437.4|89455.5|89430.5|43
1642155970000|2022-01-14 10:26:10|89456.7|89431.7|89468.1|89418.1|89468.1|89432.2|89452.1|89415.8|42
1642155980000|2022-01-14 10:26:20|89467.8|89417.8|89456.9|89431.9|89467.8|89432.2|89455|89417.8|44
1642155990000|2022-01-14 10:26:30|89457|89432|89453.4|89428.4|89457.4|89432.4|89452.2|89427.2|50
1642156000000|2022-01-14 10:26:40|89453.1|89428.1|89455.8|89430.8|89456.7|89431.7|89453.1|89428.1|53
1642156010000|2022-01-14 10:26:50|89455.6|89430.6|89443.7|89393.7|89459.4|89431.1|89429.1|89390|65
1642156020000|2022-01-14 10:27:00|89444.2|89394.2|89432.4|89407.4|89444.9|89407.9|89428.9|89391.7|44
1642156030000|2022-01-14 10:27:10|89432.6|89407.6|89432.3|89407.3|89445.2|89407.9|89431.3|89393.9|38
1642156040000|2022-01-14 10:27:20|89432.2|89407.2|89430.3|89405.3|89432.7|89407.7|89429.3|89404.3|32
1642156050000|2022-01-14 10:27:30|89430.9|89405.9|89428.3|89403.3|89443.1|89405.9|89427.2|89392.4|37
1642156060000|2022-01-14 10:27:40|89428.1|89403.1|89428.1|89403.1|89429.1|89404.1|89425.9|89400.9|46
1642156070000|2022-01-14 10:27:50|89428.7|89403.7|89431.2|89406.2|89432.2|89407.2|89423.8|89398.8|57
1642156080000|2022-01-14 10:28:00|89431.1|89406.1|89429.9|89404.9|89432|89407|89428.5|89403.5|60
1642156090000|2022-01-14 10:28:10|89429.5|89404.5|89446.5|89421.5|89457.5|89421.5|89429.5|89404.5|65
1642156100000|2022-01-14 10:28:20|89445.7|89420.7|89442.3|89417.3|89446.4|89421.4|89441.1|89416.1|50
1642156110000|2022-01-14 10:28:30|89442.1|89417.1|89438.4|89413.4|89442.6|89417.6|89434|89409|35
1642156120000|2022-01-14 10:28:40|89438.9|89413.9|89434.3|89409.3|89440.1|89415.1|89434.3|89409.3|38
1642156130000|2022-01-14 10:28:50|89434|89409|89431.5|89406.5|89439.5|89414.5|89428.6|89403.6|47
1642156140000|2022-01-14 10:29:00|89430.9|89405.9|89431.4|89406.4|89432.6|89407.6|89429.2|89404.2|36
1642156150000|2022-01-14 10:29:10|89431.7|89406.7|89430.5|89405.5|89432.1|89407.1|89429.3|89404.3|45
1642156160000|2022-01-14 10:29:20|89429.4|89404.4|89442.1|89392.1|89442.1|89406.2|89428.3|89390.5|21
1642156170000|2022-01-14 10:29:30|89442|89392|89427|89402|89442|89407.8|89424.4|89391.1|26
1642156180000|2022-01-14 10:29:40|89425.6|89400.6|89425.5|89400.5|89428.3|89403.3|89425.5|89400.5|21
1642156190000|2022-01-14 10:29:50|89425.4|89400.4|89428|89403|89428.4|89403.4|89425.4|89400.4|22
1642156200000|2022-01-14 10:30:00|89428.4|89403.4|89429.6|89404.6|89429.6|89404.6|89427|89402|33
1642156210000|2022-01-14 10:30:10|89429.9|89404.9|89436.4|89411.4|89438|89413|89429.5|89404.5|53
1642156220000|2022-01-14 10:30:20|89436.2|89411.2|89429.9|89404.9|89437.6|89412.6|89427.5|89402.5|45
1642156230000|2022-01-14 10:30:30|89428.5|89403.5|89414.9|89389.9|89429.5|89404.5|89409.9|89384.9|49
1642156240000|2022-01-14 10:30:40|89414.6|89389.6|89422.2|89397.2|89423.9|89398.9|89414.6|89389.6|47
1642156250000|2022-01-14 10:30:50|89422.3|89397.3|89413.1|89388.1|89428.4|89403.4|89413.1|89378|50
1642156260000|2022-01-14 10:31:00|89413|89388|89434.6|89409.6|89448.1|89411.4|89410|89385|65
1642156270000|2022-01-14 10:31:10|89433.9|89408.9|89437|89412|89437|89412|89433|89408|30
1642156280000|2022-01-14 10:31:20|89436.5|89411.5|89445.6|89420.6|89446.8|89421.8|89432.7|89407.7|35
1642156290000|2022-01-14 10:31:30|89445.3|89420.3|89447.5|89422.5|89448.7|89423.7|89444.8|89419.8|38
1642156300000|2022-01-14 10:31:40|89447.4|89422.4|89451|89426|89452.5|89427.5|89447.4|89422.4|44
1642156310000|2022-01-14 10:31:50|89450.8|89425.8|89448.7|89423.7|89451.5|89426.5|89448.6|89423.6|21
1642156320000|2022-01-14 10:32:00|89448.8|89423.8|89449|89424|89449.3|89424.3|89448.2|89423.2|15
1642156330000|2022-01-14 10:32:10|89449.2|89424.2|89447.1|89422.1|89449.3|89424.3|89446.9|89421.9|17
1642156340000|2022-01-14 10:32:20|89446.8|89421.8|89445.4|89420.4|89446.8|89421.8|89444.9|89419.9|23
1642156350000|2022-01-14 10:32:30|89445.2|89420.2|89468.2|89443.2|89468.2|89443.2|89444.9|89419.9|47
1642156360000|2022-01-14 10:32:40|89467.9|89442.9|89492.5|89467.5|89492.5|89467.5|89467.8|89442.8|65
1642156370000|2022-01-14 10:32:50|89495.3|89470.3|89502.9|89477.9|89503.1|89478.1|89494.4|89469.4|62
1642156380000|2022-01-14 10:33:00|89503.4|89478.4|89498.3|89473.3|89505.7|89480.7|89498.3|89473.3|49
1642156390000|2022-01-14 10:33:10|89498.2|89473.2|89498.9|89473.9|89499.4|89474.4|89496.5|89471.5|40
1642156400000|2022-01-14 10:33:20|89498.4|89473.4|89494.2|89469.2|89499|89474|89494.2|89469.2|30
1642156410000|2022-01-14 10:33:30|89494.3|89469.3|89486.6|89461.6|89494.3|89469.3|89486|89461|49
1642156420000|2022-01-14 10:33:40|89487.1|89462.1|89485.4|89460.4|89488|89463|89483.7|89458.7|41
1642156430000|2022-01-14 10:33:50|89485.2|89460.2|89484.8|89459.8|89486.1|89461.1|89484.5|89459.5|39
1642156440000|2022-01-14 10:34:00|89484.6|89459.6|89487.6|89462.6|89488.1|89463.1|89484.6|89459.6|40
1642156450000|2022-01-14 10:34:10|89487.8|89462.8|89488.4|89463.4|89489.5|89464.5|89484.5|89459.5|50
1642156460000|2022-01-14 10:34:20|89489.4|89464.4|89488.8|89463.8|89490.6|89465.6|89487.3|89462.3|36
1642156470000|2022-01-14 10:34:30|89488.9|89463.9|89487.4|89462.4|89492.5|89467.5|89487.2|89462.2|37
1642156480000|2022-01-14 10:34:40|89486.9|89461.9|89483.2|89458.2|89488.1|89463.1|89483.2|89458.2|35
1642156490000|2022-01-14 10:34:50|89484.1|89459.1|89487.6|89462.6|89491.3|89466.3|89483.4|89458.4|28
1642156500000|2022-01-14 10:35:00|89487.8|89462.8|89486.5|89461.5|89490|89465|89486.4|89461.4|25
1642156510000|2022-01-14 10:35:10|89486.7|89461.7|89479.5|89454.5|89486.7|89461.7|89478.7|89453.7|47
1642156520000|2022-01-14 10:35:20|89479.2|89454.2|89481.1|89456.1|89481.6|89456.6|89479|89454|32
1642156530000|2022-01-14 10:35:30|89480.9|89455.9|89481|89456|89481.4|89456.4|89480.2|89455.2|27
1642156540000|2022-01-14 10:35:40|89481.1|89456.1|89484.8|89459.8|89484.8|89459.8|89480.8|89455.8|38
1642156550000|2022-01-14 10:35:50|89483.9|89458.9|89485.1|89460.1|89485.5|89460.5|89483.5|89458.5|31
1642156560000|2022-01-14 10:36:00|89485.3|89460.3|89486.1|89461.1|89486.5|89461.5|89484.5|89459.5|28
1642156570000|2022-01-14 10:36:10|89486|89461|89491.7|89466.7|89492.8|89467.8|89485.7|89460.7|33
1642156580000|2022-01-14 10:36:20|89491.9|89466.9|89490.2|89465.2|89493.2|89468.2|89489.4|89464.4|32
1642156590000|2022-01-14 10:36:30|89490.7|89465.7|89488|89463|89491.8|89466.8|89488|89463|24
1642156600000|2022-01-14 10:36:40|89488.6|89463.6|89489.8|89464.8|89489.8|89464.8|89487.5|89462.5|28
1642156610000|2022-01-14 10:36:50|89490.4|89465.4|89493|89468|89493.5|89468.5|89490|89465|27
1642156620000|2022-01-14 10:37:00|89492.2|89467.2|89493.3|89468.3|89493.7|89468.7|89491.3|89466.3|39
1642156630000|2022-01-14 10:37:10|89493.4|89468.4|89500.6|89475.6|89501.2|89476.2|89493.3|89468.3|34
1642156640000|2022-01-14 10:37:20|89500.9|89475.9|89500.5|89475.5|89501.5|89476.5|89499.4|89474.4|26
1642156650000|2022-01-14 10:37:30|89501.1|89476.1|89504.2|89479.2|89506.9|89481.9|89500.9|89475.9|36
1642156660000|2022-01-14 10:37:40|89503.2|89478.2|89504.2|89479.2|89504.6|89479.6|89501.8|89476.8|33
1642156670000|2022-01-14 10:37:50|89503.4|89478.4|89504.8|89479.8|89505|89480|89502.7|89477.7|42
1642156680000|2022-01-14 10:38:00|89504.6|89479.6|89508.7|89483.7|89510|89485|89504.2|89479.2|43
1642156690000|2022-01-14 10:38:10|89510.2|89485.2|89504.5|89479.5|89510.2|89485.2|89504.5|89479.5|21
1642156700000|2022-01-14 10:38:20|89505|89480|89503.6|89478.6|89509.5|89484.5|89502.6|89477.6|37
1642156710000|2022-01-14 10:38:30|89504.8|89479.8|89504.5|89479.5|89512.9|89487.9|89504|89479|48
1642156720000|2022-01-14 10:38:40|89506.6|89481.6|89514.7|89489.7|89514.8|89489.8|89506.6|89481.6|45
1642156730000|2022-01-14 10:38:50|89515.3|89490.3|89513.1|89488.1|89516.4|89491.4|89512.9|89487.9|41
1642156740000|2022-01-14 10:39:00|89513.2|89488.2|89504.2|89479.2|89513.2|89488.2|89504|89479|59
1642156750000|2022-01-14 10:39:10|89504.9|89479.9|89500.4|89475.4|89506.4|89481.4|89500.2|89475.2|45
1642156760000|2022-01-14 10:39:20|89499.6|89474.6|89500.3|89475.3|89501.6|89476.6|89498.4|89473.4|32
1642156770000|2022-01-14 10:39:30|89499.8|89474.8|89500.7|89475.7|89502.8|89477.8|89499.8|89474.8|31
1642156780000|2022-01-14 10:39:40|89500.5|89475.5|89500.4|89475.4|89500.5|89475.5|89498.7|89473.7|22
1642156790000|2022-01-14 10:39:50|89500.3|89475.3|89501.9|89476.9|89502.1|89477.1|89499.6|89474.6|28
1642156800000|2022-01-14 10:40:00|89501.3|89476.3|89501.1|89476.1|89501.4|89476.4|89499.5|89474.5|29
1642156810000|2022-01-14 10:40:10|89501|89476|89501.3|89476.3|89503.3|89478.3|89500.8|89475.8|42
1642156820000|2022-01-14 10:40:20|89501.6|89476.6|89503.3|89478.3|89503.3|89478.3|89500.5|89475.5|32
1642156830000|2022-01-14 10:40:30|89503.4|89478.4|89502.4|89477.4|89503.4|89478.4|89502|89477|17
1642156840000|2022-01-14 10:40:40|89502.2|89477.2|89494.3|89469.3|89502.6|89477.6|89479.5|89440.1|49
1642156850000|2022-01-14 10:40:50|89495|89470|89493.6|89468.6|89495|89470|89493|89468|27
1642156860000|2022-01-14 10:41:00|89493.8|89468.8|89494|89469|89494.1|89469.1|89491.7|89466.7|38
1642156870000|2022-01-14 10:41:10|89494.2|89469.2|89493.8|89468.8|89494.3|89469.3|89493.6|89468.6|19
1642156880000|2022-01-14 10:41:20|89493.7|89468.7|89492.4|89467.4|89494.1|89469.1|89491.6|89466.6|27
1642156890000|2022-01-14 10:41:30|89492.1|89467.1|89494.3|89469.3|89495.3|89470.3|89491.6|89466.6|25
1642156900000|2022-01-14 10:41:40|89494.1|89469.1|89492.2|89467.2|89495.8|89470.8|89491.3|89466.3|25
1642156910000|2022-01-14 10:41:50|89491.8|89466.8|89491.9|89466.9|89492|89467|89491.4|89466.4|15
1642156920000|2022-01-14 10:42:00|89492|89467|89494.7|89469.7|89496.1|89471.1|89491.8|89466.8|30
1642156930000|2022-01-14 10:42:10|89493|89468|89486.5|89461.5|89493|89468|89485.2|89460.2|28
1642156940000|2022-01-14 10:42:20|89486.7|89461.7|89486.8|89461.8|89490.7|89465.7|89484.7|89459.7|30
1642156950000|2022-01-14 10:42:30|89486.5|89461.5|89487.5|89462.5|89488.6|89463.6|89486.3|89461.3|26
1642156960000|2022-01-14 10:42:40|89488.3|89463.3|89490.6|89465.6|89490.9|89465.9|89486.5|89461.5|33
1642156970000|2022-01-14 10:42:50|89490.2|89465.2|89495.3|89470.3|89495.4|89470.4|89488.5|89463.5|38
1642156980000|2022-01-14 10:43:00|89494.7|89469.7|89482.7|89457.7|89498.8|89473.8|89480|89455|43
1642156990000|2022-01-14 10:43:10|89482.6|89457.6|89480.9|89455.9|89483.5|89458.5|89480.6|89455.6|39
1642157000000|2022-01-14 10:43:20|89481.3|89456.3|89480.5|89455.5|89482|89457|89480|89455|26
1642157010000|2022-01-14 10:43:30|89480.6|89455.6|89482.1|89457.1|89482.1|89457.1|89480|89455|22
1642157020000|2022-01-14 10:43:40|89482|89457|89469.5|89444.5|89482.2|89457.2|89465.5|89440.5|36
1642157030000|2022-01-14 10:43:50|89469.7|89444.7|89470.8|89445.8|89472.1|89447.1|89467.7|89442.7|35
1642157040000|2022-01-14 10:44:00|89470.6|89445.6|89484.9|89459.9|89486.9|89461.9|89469.5|89444.5|36
1642157050000|2022-01-14 10:44:10|89484.4|89459.4|89482.9|89457.9|89486.1|89461.1|89482|89457|29
1642157060000|2022-01-14 10:44:20|89483.3|89458.3|89484.1|89459.1|89484.1|89459.1|89476.9|89451.9|38
1642157070000|2022-01-14 10:44:30|89483.8|89458.8|89483.2|89458.2|89484.1|89459.1|89482.4|89457.4|24
1642157080000|2022-01-14 10:44:40|89483.5|89458.5|89484.4|89459.4|89484.6|89459.6|89482.9|89457.9|31
1642157090000|2022-01-14 10:44:50|89484.1|89459.1|89484.9|89459.9|89485.3|89460.3|89483.4|89458.4|24
1642157100000|2022-01-14 10:45:00|89484|89459|89485.8|89460.8|89485.8|89460.8|89483.2|89458.2|26
1642157110000|2022-01-14 10:45:10|89484.2|89459.2|89484.6|89459.6|89485.4|89460.4|89483.1|89458.1|33
1642157120000|2022-01-14 10:45:20|89484.5|89459.5|89481|89456|89488.3|89463.3|89480.3|89455.3|38
1642157130000|2022-01-14 10:45:30|89482.2|89457.2|89467.9|89442.9|89482.2|89457.2|89461.6|89436.6|50
1642157140000|2022-01-14 10:45:40|89468.2|89443.2|89467.8|89442.8|89472.4|89447.4|89467.3|89442.3|30
1642157150000|2022-01-14 10:45:50|89467.3|89442.3|89465.1|89440.1|89467.9|89442.9|89460.9|89435.9|39
1642157160000|2022-01-14 10:46:00|89464.8|89439.8|89463.6|89438.6|89465.5|89440.5|89461.9|89436.9|35
1642157170000|2022-01-14 10:46:10|89463.8|89438.8|89463.1|89438.1|89463.8|89438.8|89461.4|89436.4|29
1642157180000|2022-01-14 10:46:20|89463.5|89438.5|89449.4|89424.4|89464.7|89439.7|89449.4|89424.4|31
1642157190000|2022-01-14 10:46:30|89449.1|89424.1|89430.7|89405.7|89450.2|89425.2|89429.3|89395|56
1642157200000|2022-01-14 10:46:40|89431.1|89406.1|89411.1|89386.1|89431.2|89406.2|89408.5|89371.6|47
1642157210000|2022-01-14 10:46:50|89410.8|89385.8|89411.2|89386.2|89412|89387|89410.4|89385.4|42
1642157220000|2022-01-14 10:47:00|89410.9|89385.9|89415|89390|89416.6|89391.6|89410.9|89385.9|39
1642157230000|2022-01-14 10:47:10|89415.5|89390.5|89413.6|89388.6|89416.5|89391.5|89413.3|89388.3|28
1642157240000|2022-01-14 10:47:20|89414|89389|89413.8|89388.8|89431.2|89396.5|89413.3|89380.6|44
1642157250000|2022-01-14 10:47:30|89414.2|89389.2|89417.3|89392.3|89432.3|89396.5|89414.2|89382.1|46
1642157260000|2022-01-14 10:47:40|89417.7|89392.7|89397.4|89372.4|89417.7|89392.7|89395.9|89370.9|48
1642157270000|2022-01-14 10:47:50|89397.5|89372.5|89397.8|89372.8|89398.4|89373.4|89395.9|89370.9|34
1642157280000|2022-01-14 10:48:00|89397.7|89372.7|89390.4|89365.4|89399.1|89374.1|89388.4|89363.4|58
1642157290000|2022-01-14 10:48:10|89389.9|89364.9|89393.3|89368.3|89402.6|89369.1|89388|89350.5|61
1642157300000|2022-01-14 10:48:20|89393.2|89368.2|89404.8|89354.8|89405.1|89369.5|89390.4|89354.2|50
1642157310000|2022-01-14 10:48:30|89405|89355|89417.9|89392.9|89417.9|89392.9|89397.8|89355|59
1642157320000|2022-01-14 10:48:40|89416.9|89391.9|89416.1|89391.1|89430.5|89393.1|89407.1|89378|39
1642157330000|2022-01-14 10:48:50|89414.4|89389.4|89411.1|89386.1|89414.4|89389.4|89408.6|89383.6|30
1642157340000|2022-01-14 10:49:00|89410.2|89385.2|89419.3|89394.3|89419.3|89394.3|89409.9|89384.9|48
1642157350000|2022-01-14 10:49:10|89417.8|89392.8|89423.5|89398.5|89423.6|89398.6|89417|89392|60
1642157360000|2022-01-14 10:49:20|89423.7|89398.7|89416.9|89391.9|89425.9|89400.9|89411.6|89386.6|49
1642157370000|2022-01-14 10:49:30|89417|89392|89398.4|89373.4|89418.7|89393.7|89396.6|89371.6|38
1642157380000|2022-01-14 10:49:40|89398.6|89373.6|89404.6|89379.6|89405.1|89380.1|89398.3|89373.3|48
1642157390000|2022-01-14 10:49:50|89404.3|89379.3|89404.6|89379.6|89405.6|89380.6|89402.9|89377.9|49
1642157400000|2022-01-14 10:50:00|89404.2|89379.2|89398.6|89373.6|89404.9|89379.9|89398.6|89373.6|54
1642157410000|2022-01-14 10:50:10|89399.1|89374.1|89417.2|89392.2|89439.5|89402.1|89399.1|89374.1|59
1642157420000|2022-01-14 10:50:20|89416.9|89391.9|89403.7|89378.7|89416.9|89391.9|89402.9|89377.9|45
1642157430000|2022-01-14 10:50:30|89403.4|89378.4|89402.8|89377.8|89403.9|89378.9|89401.9|89376.9|33
1642157440000|2022-01-14 10:50:40|89403.3|89378.3|89403.2|89378.2|89403.3|89378.3|89401.4|89376.4|32
1642157450000|2022-01-14 10:50:50|89402.8|89377.8|89406.4|89381.4|89407.2|89382.2|89400.8|89375.8|42
1642157460000|2022-01-14 10:51:00|89405.7|89380.7|89410.4|89385.4|89410.4|89385.4|89405.6|89380.6|45
1642157470000|2022-01-14 10:51:10|89409.8|89384.8|89412.6|89387.6|89412.8|89387.8|89409.8|89384.8|35
1642157480000|2022-01-14 10:51:20|89412.1|89387.1|89421|89396|89448.6|89411.7|89412.1|89386.2|59
1642157490000|2022-01-14 10:51:30|89421.7|89396.7|89423|89398|89435.2|89400.9|89421.7|89385.2|41
1642157500000|2022-01-14 10:51:40|89426.1|89401.1|89418.4|89393.4|89426.1|89401.1|89417.4|89392.4|39
1642157510000|2022-01-14 10:51:50|89418.1|89393.1|89418|89393|89421.6|89396.6|89417.7|89392.7|38
1642157520000|2022-01-14 10:52:00|89418.1|89393.1|89423.3|89398.3|89423.5|89398.5|89417.6|89392.6|34
1642157530000|2022-01-14 10:52:10|89423.5|89398.5|89413.3|89388.3|89424.6|89399.6|89412.3|89387.3|38
1642157540000|2022-01-14 10:52:20|89414.9|89389.9|89425.7|89400.7|89427.8|89402.8|89413.6|89388.6|58
1642157550000|2022-01-14 10:52:30|89425.5|89400.5|89406.2|89381.2|89427.5|89402.5|89405.9|89380.9|58
1642157560000|2022-01-14 10:52:40|89406.7|89381.7|89413.7|89388.7|89415.2|89390.2|89406.4|89381.4|46
1642157570000|2022-01-14 10:52:50|89413.5|89388.5|89418.3|89393.3|89420|89395|89413.5|89388.5|50
1642157580000|2022-01-14 10:53:00|89418.5|89393.5|89414|89389|89418.9|89393.9|89409.9|89384.9|53
1642157590000|2022-01-14 10:53:10|89414.1|89389.1|89413.8|89388.8|89414.8|89389.8|89412.9|89387.9|29
1642157600000|2022-01-14 10:53:20|89414|89389|89405.1|89380.1|89415.2|89390.2|89403.6|89378.6|43
1642157610000|2022-01-14 10:53:30|89405.6|89380.6|89407.1|89382.1|89408.9|89383.9|89401.9|89376.9|26
1642157620000|2022-01-14 10:53:40|89408.3|89383.3|89410.7|89385.7|89411.6|89386.6|89405.7|89380.7|28
1642157630000|2022-01-14 10:53:50|89409|89384|89411.2|89386.2|89411.2|89386.2|89409|89384|22
1642157640000|2022-01-14 10:54:00|89410.9|89385.9|89414.4|89389.4|89415.8|89390.8|89409.5|89384.5|35
1642157650000|2022-01-14 10:54:10|89415.1|89390.1|89415.2|89390.2|89416.3|89391.3|89414.8|89389.8|30
1642157660000|2022-01-14 10:54:20|89415.4|89390.4|89417.7|89392.7|89417.7|89392.7|89414.8|89389.8|18
1642157670000|2022-01-14 10:54:30|89417.9|89392.9|89418.9|89393.9|89421.5|89396.5|89410.5|89385.5|59
1642157680000|2022-01-14 10:54:40|89419.7|89394.7|89438|89413|89438|89413|89418.9|89393.9|72
1642157690000|2022-01-14 10:54:50|89437.7|89412.7|89444.1|89419.1|89444.3|89419.3|89437.7|89412.7|50
1642157700000|2022-01-14 10:55:00|89446.5|89421.5|89451|89426|89452.6|89427.6|89446.5|89421.5|44
1642157710000|2022-01-14 10:55:10|89452.5|89427.5|89446.6|89421.6|89452.8|89427.8|89446.2|89421.2|39
1642157720000|2022-01-14 10:55:20|89446.1|89421.1|89448.1|89423.1|89448.1|89423.1|89442|89417|50
1642157730000|2022-01-14 10:55:30|89448.4|89423.4|89449.8|89424.8|89451.1|89426.1|89446|89421|43
1642157740000|2022-01-14 10:55:40|89448.9|89423.9|89451.7|89426.7|89451.7|89426.7|89448|89423|28
1642157750000|2022-01-14 10:55:50|89451.5|89426.5|89430.5|89405.5|89452.2|89427.2|89427.5|89402.5|51
1642157760000|2022-01-14 10:56:00|89430.4|89405.4|89427.7|89402.7|89430.4|89405.4|89427.1|89402.1|47
1642157770000|2022-01-14 10:56:10|89427.3|89402.3|89430.9|89405.9|89434.7|89409.7|89425.8|89400.8|48
1642157780000|2022-01-14 10:56:20|89429.6|89404.6|89428.2|89403.2|89429.9|89404.9|89427.4|89402.4|30
1642157790000|2022-01-14 10:56:30|89428.3|89403.3|89427.1|89402.1|89430.1|89405.1|89425.4|89400.4|30
1642157800000|2022-01-14 10:56:40|89426.8|89401.8|89431.3|89406.3|89435.7|89410.7|89425.5|89400.5|54
1642157810000|2022-01-14 10:56:50|89430.9|89405.9|89442.9|89417.9|89449.5|89424.5|89430.9|89405.9|61
1642157820000|2022-01-14 10:57:00|89440.3|89415.3|89433.8|89408.8|89441.6|89416.6|89430.6|89405.6|47
1642157830000|2022-01-14 10:57:10|89433.5|89408.5|89437.6|89412.6|89442|89417|89432.3|89407.3|54
1642157840000|2022-01-14 10:57:20|89438.2|89413.2|89440|89415|89446.6|89421.6|89438.2|89413.2|55
1642157850000|2022-01-14 10:57:30|89441.8|89416.8|89457.5|89432.5|89457.5|89432.5|89441.8|89416.8|47
1642157860000|2022-01-14 10:57:40|89456.9|89431.9|89448.1|89423.1|89461.2|89436.2|89444.7|89419.7|42
1642157870000|2022-01-14 10:57:50|89448.7|89423.7|89461.6|89436.6|89461.6|89436.6|89448.7|89423.7|49
1642157880000|2022-01-14 10:58:00|89461.1|89436.1|89457.3|89432.3|89461.1|89436.1|89452.6|89427.6|56
1642157890000|2022-01-14 10:58:10|89461.9|89436.9|89461.6|89436.6|89465|89440|89454.6|89429.6|37
1642157900000|2022-01-14 10:58:20|89460.9|89435.9|89437|89412|89462|89437|89434.3|89409.3|65
1642157910000|2022-01-14 10:58:30|89437.4|89412.4|89442.8|89417.8|89443|89418|89436.2|89411.2|48
1642157920000|2022-01-14 10:58:40|89443|89418|89427.1|89402.1|89453.9|89418.8|89424|89399|50
1642157930000|2022-01-14 10:58:50|89426.3|89401.3|89429.5|89404.5|89429.5|89404.5|89425|89400|38
1642157940000|2022-01-14 10:59:00|89428.5|89403.5|89431.3|89406.3|89435.6|89410.6|89428.5|89403.5|45
1642157950000|2022-01-14 10:59:10|89431.4|89406.4|89409.7|89384.7|89431.4|89406.4|89409.5|89384.5|62
1642157960000|2022-01-14 10:59:20|89408.7|89383.7|89406.7|89381.7|89411.7|89386.7|89404|89379|49
1642157970000|2022-01-14 10:59:30|89407.5|89382.5|89408|89383|89410.1|89385.1|89403.5|89378.5|55
1642157980000|2022-01-14 10:59:40|89407.7|89382.7|89419.3|89394.3|89420.1|89395.1|89404.1|89379.1|45
1642157990000|2022-01-14 10:59:50|89419.1|89394.1|89415.1|89390.1|89424|89399|89406.5|89381.5|62
1642158000000|2022-01-14 11:00:00|89415|89390|89408.7|89383.7|89417.2|89392.2|89406.8|89381.8|58
1642158010000|2022-01-14 11:00:10|89408.5|89383.5|89407.7|89382.7|89413.3|89388.3|89405.6|89380.6|37
1642158020000|2022-01-14 11:00:20|89405.1|89380.1|89405.9|89380.9|89406|89381|89403.9|89378.9|35
1642158030000|2022-01-14 11:00:30|89404.9|89379.9|89390.1|89365.1|89409.3|89384.3|89388.4|89363.4|42
1642158040000|2022-01-14 11:00:40|89390.2|89365.2|89390.2|89365.2|89391.7|89366.7|89388.9|89363.9|25
1642158050000|2022-01-14 11:00:50|89390.4|89365.4|89394.3|89369.3|89394.3|89369.3|89390.4|89365.4|36
1642158060000|2022-01-14 11:01:00|89394.6|89369.6|89391.7|89366.7|89395.2|89370.2|89389|89364|43
1642158070000|2022-01-14 11:01:10|89391.5|89366.5|89406.2|89356.2|89406.8|89368.5|89391.5|89355.8|36
1642158080000|2022-01-14 11:01:20|89406.6|89356.6|89391.4|89366.4|89406.7|89369|89389.1|89356.6|41
1642158090000|2022-01-14 11:01:30|89389.9|89364.9|89388.5|89363.5|89390.4|89365.4|89387.3|89362.3|23
1642158100000|2022-01-14 11:01:40|89388.3|89363.3|89389.1|89364.1|89389.7|89364.7|89387.5|89362.5|21
1642158110000|2022-01-14 11:01:50|89388.1|89363.1|89387.2|89362.2|89389|89364|89386.9|89361.9|28
1642158120000|2022-01-14 11:02:00|89387.1|89362.1|89402.1|89377.1|89403|89378|89387.1|89362.1|45
1642158130000|2022-01-14 11:02:10|89401.8|89376.8|89386.2|89361.2|89403.2|89378.2|89384.9|89359.9|47
1642158140000|2022-01-14 11:02:20|89386|89361|89384.3|89359.3|89387|89362|89382.8|89357.8|35
1642158150000|2022-01-14 11:02:30|89384.4|89359.4|89379.4|89354.4|89387.7|89362.7|89379.4|89354.4|40
1642158160000|2022-01-14 11:02:40|89379.2|89354.2|89379.6|89354.6|89380.9|89355.9|89378.6|89353.6|26
1642158170000|2022-01-14 11:02:50|89380.2|89355.2|89379.7|89354.7|89380.3|89355.3|89379.4|89354.4|11
1642158180000|2022-01-14 11:03:00|89380.1|89355.1|89378.4|89353.4|89380.6|89355.6|89378.4|89353.4|20
1642158190000|2022-01-14 11:03:10|89379|89354|89377.8|89352.8|89380.5|89355.5|89377.8|89352.8|6
1642158200000|2022-01-14 11:03:20|89378.1|89353.1|89381.3|89356.3|89381.3|89356.3|89378.1|89353.1|24
1642158210000|2022-01-14 11:03:30|89379.4|89354.4|89391.3|89366.3|89391.6|89366.6|89378.6|89353.6|41
1642158220000|2022-01-14 11:03:40|89392|89367|89402.4|89377.4|89403.9|89378.9|89391.9|89366.9|45
1642158230000|2022-01-14 11:03:50|89402.9|89377.9|89405.3|89380.3|89405.6|89380.6|89399.5|89374.5|41
1642158240000|2022-01-14 11:04:00|89405.1|89380.1|89398.9|89373.9|89405.1|89380.1|89397.8|89372.8|50
1642158250000|2022-01-14 11:04:10|89399.4|89374.4|89392.7|89367.7|89405.9|89380.9|89390.1|89365.1|57
1642158260000|2022-01-14 11:04:20|89392.8|89367.8|89394.8|89369.8|89395|89370|89388.4|89363.4|51
1642158270000|2022-01-14 11:04:30|89394.4|89369.4|89420.5|89395.5|89430.2|89396.4|89394.1|89369.1|64
1642158280000|2022-01-14 11:04:40|89420.7|89395.7|89402|89377|89421.7|89396.7|89401|89376|46
1642158290000|2022-01-14 11:04:50|89402.2|89377.2|89400.7|89375.7|89404.5|89379.5|89400.4|89375.4|40
1642158300000|2022-01-14 11:05:00|89400.1|89375.1|89403.2|89378.2|89404.2|89379.2|89400.1|89375.1|44
1642158310000|2022-01-14 11:05:10|89403.1|89378.1|89399.1|89374.1|89403.6|89378.6|89399.1|89374.1|25
1642158320000|2022-01-14 11:05:20|89399.4|89374.4|89394.4|89369.4|89399.7|89374.7|89392.9|89367.9|34
1642158330000|2022-01-14 11:05:30|89393.3|89368.3|89390.5|89365.5|89393.7|89368.7|89389.2|89364.2|39
1642158340000|2022-01-14 11:05:40|89390.6|89365.6|89383.2|89358.2|89390.6|89365.6|89383.2|89358.2|45
1642158350000|2022-01-14 11:05:50|89383.8|89358.8|89382.6|89357.6|89385.1|89360.1|89382.2|89357.2|36
1642158360000|2022-01-14 11:06:00|89381|89356|89384.2|89359.2|89385.2|89360.2|89381|89356|18
1642158370000|2022-01-14 11:06:10|89384.1|89359.1|89379|89354|89389|89364|89379|89354|38
1642158380000|2022-01-14 11:06:20|89379.4|89354.4|89381.5|89356.5|89382|89357|89379.4|89354.4|30
1642158390000|2022-01-14 11:06:30|89381.6|89356.6|89381.6|89356.6|89382|89357|89380.2|89355.2|25
1642158400000|2022-01-14 11:06:40|89381.5|89356.5|89381|89356|89381.7|89356.7|89380.8|89355.8|11
1642158410000|2022-01-14 11:06:50|89381.1|89356.1|89383.5|89358.5|89383.5|89358.5|89376.9|89351.9|37
1642158420000|2022-01-14 11:07:00|89383|89358|89383.7|89358.7|89386.3|89361.3|89380.8|89355.8|42
1642158430000|2022-01-14 11:07:10|89383.8|89358.8|89387.2|89362.2|89388.3|89363.3|89382.8|89357.8|36
1642158440000|2022-01-14 11:07:20|89387.7|89362.7|89406.8|89381.8|89407.4|89382.4|89384.3|89359.3|50
1642158450000|2022-01-14 11:07:30|89407.3|89382.3|89397.2|89372.2|89410.5|89385.5|89397.2|89372.2|54
1642158460000|2022-01-14 11:07:40|89400.9|89375.9|89399.1|89374.1|89405.3|89380.3|89397.3|89372.3|46
1642158470000|2022-01-14 11:07:50|89399.5|89374.5|89397.7|89372.7|89399.6|89374.6|89397.6|89372.6|19
1642158480000|2022-01-14 11:08:00|89397.9|89372.9|89406.5|89381.5|89408.3|89383.3|89397.9|89372.9|35
1642158490000|2022-01-14 11:08:10|89405.8|89380.8|89410.3|89385.3|89412.4|89387.4|89405.8|89380.8|35
1642158500000|2022-01-14 11:08:20|89408.9|89383.9|89412.8|89387.8|89413.3|89388.3|89407.4|89382.4|46
1642158510000|2022-01-14 11:08:30|89412.9|89387.9|89406.6|89381.6|89413.5|89388.5|89406.3|89381.3|39
1642158520000|2022-01-14 11:08:40|89406.5|89381.5|89405.5|89380.5|89408.8|89383.8|89405.5|89380.5|23
1642158530000|2022-01-14 11:08:50|89405.4|89380.4|89407|89382|89409.5|89384.5|89405.4|89380.4|22
1642158540000|2022-01-14 11:09:00|89408.3|89383.3|89407.3|89382.3|89410.8|89385.8|89407.2|89382.2|16
1642158550000|2022-01-14 11:09:10|89408.3|89383.3|89406.2|89381.2|89412.4|89387.4|89406.1|89381.1|33
1642158560000|2022-01-14 11:09:20|89406.9|89381.9|89407.2|89382.2|89408.6|89383.6|89406.5|89381.5|21
1642158570000|2022-01-14 11:09:30|89407|89382|89405.5|89380.5|89407.6|89382.6|89403.7|89378.7|34
1642158580000|2022-01-14 11:09:40|89405.4|89380.4|89407.2|89382.2|89407.3|89382.3|89404.9|89379.9|18
1642158590000|2022-01-14 11:09:50|89407.1|89382.1|89408.5|89383.5|89412.4|89387.4|89407.1|89382.1|40
1642158600000|2022-01-14 11:10:00|89408.4|89383.4|89422.1|89397.1|89425.4|89400.4|89405.8|89380.8|51
1642158610000|2022-01-14 11:10:10|89422.8|89397.8|89422.3|89397.3|89424|89399|89421.2|89396.2|36
1642158620000|2022-01-14 11:10:20|89422.4|89397.4|89422.2|89397.2|89422.6|89397.6|89419.3|89394.3|33
1642158630000|2022-01-14 11:10:30|89422|89397|89421|89396|89422.1|89397.1|89421|89396|14
1642158640000|2022-01-14 11:10:40|89421.2|89396.2|89420.9|89395.9|89421.2|89396.2|89420.5|89395.5|13
1642158650000|2022-01-14 11:10:50|89421.1|89396.1|89419.1|89394.1|89421.1|89396.1|89417.3|89392.3|28
1642158660000|2022-01-14 11:11:00|89418.4|89393.4|89416.5|89391.5|89419.9|89394.9|89415.1|89390.1|28
1642158670000|2022-01-14 11:11:10|89415.5|89390.5|89421.5|89396.5|89422.5|89397.5|89415.5|89390.5|34
1642158680000|2022-01-14 11:11:20|89421.6|89396.6|89422.5|89397.5|89423.6|89398.6|89421.6|89396.6|22
1642158690000|2022-01-14 11:11:30|89422.6|89397.6|89422.9|89397.9|89423.2|89398.2|89422.4|89397.4|12
1642158700000|2022-01-14 11:11:40|89422.5|89397.5|89426.5|89401.5|89428.2|89403.2|89422.5|89397.5|38
1642158710000|2022-01-14 11:11:50|89426.6|89401.6|89430.3|89405.3|89431.9|89406.9|89425.2|89400.2|35
1642158720000|2022-01-14 11:12:00|89430.5|89405.5|89426.8|89401.8|89431.3|89406.3|89423.2|89398.2|50
1642158730000|2022-01-14 11:12:10|89426.5|89401.5|89426.4|89401.4|89427|89402|89426.2|89401.2|22
1642158740000|2022-01-14 11:12:20|89426.7|89401.7|89426.2|89401.2|89427.2|89402.2|89426.2|89401.2|21
1642158750000|2022-01-14 11:12:30|89426.1|89401.1|89427.2|89402.2|89427.2|89402.2|89426.1|89401.1|17
1642158760000|2022-01-14 11:12:40|89427.1|89402.1|89428.7|89403.7|89430|89405|89426.6|89401.6|27
1642158770000|2022-01-14 11:12:50|89428.8|89403.8|89428.5|89403.5|89428.8|89403.8|89427.2|89402.2|29
1642158780000|2022-01-14 11:13:00|89428.6|89403.6|89435.3|89410.3|89437.9|89412.9|89426.7|89401.7|52
1642158790000|2022-01-14 11:13:10|89435.1|89410.1|89438.1|89413.1|89438.6|89413.6|89433.3|89408.3|44
1642158800000|2022-01-14 11:13:20|89438.2|89413.2|89440.7|89415.7|89445.7|89420.7|89438.2|89413.2|37
1642158810000|2022-01-14 11:13:30|89441|89416|89443|89418|89445.1|89420.1|89440.5|89415.5|34
1642158820000|2022-01-14 11:13:40|89442.5|89417.5|89441.2|89416.2|89443.3|89418.3|89440.8|89415.8|31
1642158830000|2022-01-14 11:13:50|89441.3|89416.3|89440.1|89415.1|89441.7|89416.7|89439.8|89414.8|21
1642158840000|2022-01-14 11:14:00|89439.7|89414.7|89435.3|89410.3|89440.5|89415.5|89434.8|89409.8|39
1642158850000|2022-01-14 11:14:10|89435.4|89410.4|89437.3|89412.3|89438.2|89413.2|89435|89410|14
1642158860000|2022-01-14 11:14:20|89437.1|89412.1|89436.1|89411.1|89437.7|89412.7|89436|89411|20
1642158870000|2022-01-14 11:14:30|89436.2|89411.2|89436.6|89411.6|89437.1|89412.1|89435.8|89410.8|18
1642158880000|2022-01-14 11:14:40|89436.3|89411.3|89437.7|89412.7|89439.2|89414.2|89436.2|89411.2|26
1642158890000|2022-01-14 11:14:50|89438.4|89413.4|89437.2|89412.2|89438.5|89413.5|89437.2|89412.2|21
1642158900000|2022-01-14 11:15:00|89438.1|89413.1|89436.8|89411.8|89439.2|89414.2|89436.2|89411.2|24
1642158910000|2022-01-14 11:15:10|89437.6|89412.6|89444.4|89419.4|89445.6|89420.6|89437.4|89412.4|50
1642158920000|2022-01-14 11:15:20|89444.6|89419.6|89449.5|89424.5|89450.7|89425.7|89443.7|89418.7|49
1642158930000|2022-01-14 11:15:30|89449.4|89424.4|89449.2|89424.2|89450.3|89425.3|89447.8|89422.8|27
1642158940000|2022-01-14 11:15:40|89449.1|89424.1|89449.5|89424.5|89451.6|89426.6|89448.8|89423.8|39
1642158950000|2022-01-14 11:15:50|89450|89425|89449.1|89424.1|89451.3|89426.3|89449|89424|38
1642158960000|2022-01-14 11:16:00|89448.5|89423.5|89452.5|89427.5|89452.5|89427.5|89448.5|89423.5|37
1642158970000|2022-01-14 11:16:10|89452.1|89427.1|89451|89426|89453.3|89428.3|89450.7|89425.7|28
1642158980000|2022-01-14 11:16:20|89451.5|89426.5|89448.4|89423.4|89451.5|89426.5|89447.3|89422.3|29
1642158990000|2022-01-14 11:16:30|89448.7|89423.7|89448.7|89423.7|89449.4|89424.4|89447.8|89422.8|26
1642159000000|2022-01-14 11:16:40|89448.8|89423.8|89449.4|89424.4|89449.7|89424.7|89448.7|89423.7|25
1642159010000|2022-01-14 11:16:50|89449.6|89424.6|89449.7|89424.7|89450.2|89425.2|89449.2|89424.2|22
1642159020000|2022-01-14 11:17:00|89449.6|89424.6|89448.8|89423.8|89449.6|89424.6|89447.7|89422.7|26
1642159030000|2022-01-14 11:17:10|89449|89424|89448|89423|89449|89424|89446.1|89421.1|36
1642159040000|2022-01-14 11:17:20|89447.9|89422.9|89446.6|89421.6|89448.5|89423.5|89443|89418|34
1642159050000|2022-01-14 11:17:30|89446.4|89421.4|89446.3|89421.3|89447.4|89422.4|89445.6|89420.6|33
1642159060000|2022-01-14 11:17:40|89445.9|89420.9|89449.4|89424.4|89449.5|89424.5|89445.7|89420.7|39
1642159070000|2022-01-14 11:17:50|89450.5|89425.5|89448.3|89423.3|89450.5|89425.5|89447.9|89422.9|19
1642159080000|2022-01-14 11:18:00|89448.1|89423.1|89447.1|89422.1|89448.5|89423.5|89447.1|89422.1|19
1642159090000|2022-01-14 11:18:10|89446|89421|89447.6|89422.6|89447.6|89422.6|89445.9|89420.9|23
1642159100000|2022-01-14 11:18:20|89447.7|89422.7|89447.3|89422.3|89447.7|89422.7|89442.1|89417.1|33
1642159110000|2022-01-14 11:18:30|89447.4|89422.4|89448.6|89423.6|89449.1|89424.1|89447.3|89422.3|29
1642159120000|2022-01-14 11:18:40|89448.7|89423.7|89446.2|89421.2|89449.3|89424.3|89445|89420|18
1642159130000|2022-01-14 11:18:50|89446.5|89421.5|89454.9|89429.9|89456.2|89431.2|89446.2|89421.2|30
1642159140000|2022-01-14 11:19:00|89454.1|89429.1|89455|89430|89456.6|89431.6|89453.5|89428.5|35
1642159150000|2022-01-14 11:19:10|89454.8|89429.8|89452.5|89427.5|89455.9|89430.9|89451.1|89426.1|29
1642159160000|2022-01-14 11:19:20|89452.7|89427.7|89454.7|89429.7|89456.5|89431.5|89451.6|89426.6|22
1642159170000|2022-01-14 11:19:30|89454.8|89429.8|89459.4|89434.4|89459.4|89434.4|89454.4|89429.4|26
1642159180000|2022-01-14 11:19:40|89458.9|89433.9|89462.8|89437.8|89463.3|89438.3|89458.7|89433.7|29
1642159190000|2022-01-14 11:19:50|89462.7|89437.7|89458.3|89433.3|89463.4|89438.4|89458|89433|22
1642159200000|2022-01-14 11:20:00|89458.4|89433.4|89473.3|89448.3|89475.9|89450.9|89455.4|89430.4|55
1642159210000|2022-01-14 11:20:10|89472.1|89447.1|89464.5|89439.5|89472.2|89447.2|89462.4|89437.4|41
1642159220000|2022-01-14 11:20:20|89464.6|89439.6|89467.9|89442.9|89470.2|89445.2|89463.8|89438.8|38
1642159230000|2022-01-14 11:20:30|89469.1|89444.1|89470.4|89445.4|89470.4|89445.4|89467.7|89442.7|45
1642159240000|2022-01-14 11:20:40|89470.3|89445.3|89474.5|89449.5|89475.2|89450.2|89470.3|89445.3|45
1642159250000|2022-01-14 11:20:50|89474.8|89449.8|89472.6|89447.6|89475.4|89450.4|89472.1|89447.1|42
1642159260000|2022-01-14 11:21:00|89472.7|89447.7|89473.2|89448.2|89476.7|89451.7|89471.8|89446.8|56
1642159270000|2022-01-14 11:21:10|89473.7|89448.7|89473.9|89448.9|89474.9|89449.9|89473.1|89448.1|45
1642159280000|2022-01-14 11:21:20|89473.7|89448.7|89473.9|89448.9|89474.8|89449.8|89473.3|89448.3|42
1642159290000|2022-01-14 11:21:30|89473.8|89448.8|89473.3|89448.3|89474.1|89449.1|89472.1|89447.1|15
1642159300000|2022-01-14 11:21:40|89473.5|89448.5|89470.9|89445.9|89475.3|89450.3|89470.5|89445.5|33
1642159310000|2022-01-14 11:21:50|89470|89445|89467.8|89442.8|89470.2|89445.2|89465.5|89440.5|39
1642159320000|2022-01-14 11:22:00|89465.9|89440.9|89461.3|89436.3|89465.9|89440.9|89459.1|89434.1|44
1642159330000|2022-01-14 11:22:10|89460.6|89435.6|89464.2|89439.2|89466.3|89441.3|89460.6|89435.6|31
1642159340000|2022-01-14 11:22:20|89464.1|89439.1|89465.4|89440.4|89467.4|89442.4|89463.8|89438.8|33
1642159350000|2022-01-14 11:22:30|89465.3|89440.3|89464.9|89439.9|89466.1|89441.1|89463.9|89438.9|23
1642159360000|2022-01-14 11:22:40|89465|89440|89471.2|89446.2|89471.4|89446.4|89464.9|89439.9|37
1642159370000|2022-01-14 11:22:50|89471.1|89446.1|89471.5|89446.5|89474.2|89449.2|89470.9|89445.9|33
1642159380000|2022-01-14 11:23:00|89471.4|89446.4|89471.4|89446.4|89472.8|89447.8|89471|89446|22
1642159390000|2022-01-14 11:23:10|89471.6|89446.6|89474.5|89449.5|89474.6|89449.6|89471.3|89446.3|27
1642159400000|2022-01-14 11:23:20|89474.4|89449.4|89476.4|89451.4|89476.7|89451.7|89474.3|89449.3|22
1642159410000|2022-01-14 11:23:30|89475.8|89450.8|89479.8|89454.8|89479.8|89454.8|89475.8|89450.8|46
1642159420000|2022-01-14 11:23:40|89480|89455|89474.2|89449.2|89480|89455|89471.5|89446.5|32
1642159430000|2022-01-14 11:23:50|89475|89450|89472.7|89447.7|89477.9|89452.9|89471.2|89446.2|35
1642159440000|2022-01-14 11:24:00|89475.9|89450.9|89475.3|89450.3|89476.4|89451.4|89475.3|89450.3|19
1642159450000|2022-01-14 11:24:10|89475|89450|89474.8|89449.8|89475.6|89450.6|89473.9|89448.9|23
1642159460000|2022-01-14 11:24:20|89474.5|89449.5|89471|89446|89474.7|89449.7|89470.1|89445.1|27
1642159470000|2022-01-14 11:24:30|89472|89447|89476|89451|89476.5|89451.5|89470.2|89445.2|27
1642159480000|2022-01-14 11:24:40|89476.1|89451.1|89483|89458|89487|89462|89475.7|89450.7|46
1642159490000|2022-01-14 11:24:50|89483.1|89458.1|89495.5|89470.5|89496|89471|89483.1|89458.1|58
1642159500000|2022-01-14 11:25:00|89495.7|89470.7|89498.7|89473.7|89502|89477|89495.4|89470.4|48
1642159510000|2022-01-14 11:25:10|89498|89473|89496.2|89471.2|89498|89473|89494.8|89469.8|51
1642159520000|2022-01-14 11:25:20|89496.4|89471.4|89492.2|89467.2|89496.4|89471.4|89486.3|89461.3|46
1642159530000|2022-01-14 11:25:30|89492.8|89467.8|89488.7|89463.7|89492.8|89467.8|89488.1|89463.1|49
1642159540000|2022-01-14 11:25:40|89488.6|89463.6|89488.5|89463.5|89488.8|89463.8|89486.4|89461.4|49
1642159550000|2022-01-14 11:25:50|89488.2|89463.2|89489.5|89464.5|89490.6|89465.6|89488.1|89463.1|45
1642159560000|2022-01-14 11:26:00|89489.2|89464.2|89487.2|89462.2|89489.5|89464.5|89487|89462|35
1642159570000|2022-01-14 11:26:10|89487.4|89462.4|89486.4|89461.4|89487.7|89462.7|89486.4|89461.4|22
1642159580000|2022-01-14 11:26:20|89486.7|89461.7|89476.2|89451.2|89486.7|89461.7|89475|89450|44
1642159590000|2022-01-14 11:26:30|89476|89451|89475.5|89450.5|89476.2|89451.2|89474.9|89449.9|21
1642159600000|2022-01-14 11:26:40|89475.4|89450.4|89475.7|89450.7|89475.8|89450.8|89475.1|89450.1|13
1642159610000|2022-01-14 11:26:50|89475.8|89450.8|89477.3|89452.3|89477.9|89452.9|89475.8|89450.8|21
1642159620000|2022-01-14 11:27:00|89476.5|89451.5|89481.6|89456.6|89481.8|89456.8|89476.5|89451.5|31
1642159630000|2022-01-14 11:27:10|89481.9|89456.9|89478.9|89453.9|89482|89457|89478.1|89453.1|23
1642159640000|2022-01-14 11:27:20|89479.1|89454.1|89480.6|89455.6|89490.2|89456.6|89458.9|89429.4|59
1642159650000|2022-01-14 11:27:30|89480|89455|89479.3|89454.3|89481.9|89456.9|89477.7|89452.7|36
1642159660000|2022-01-14 11:27:40|89480.3|89455.3|89475.2|89450.2|89480.3|89455.3|89473.2|89448.2|32
1642159670000|2022-01-14 11:27:50|89475.1|89450.1|89479.4|89454.4|89482.3|89457.3|89475.1|89450.1|32
1642159680000|2022-01-14 11:28:00|89479.1|89454.1|89482.6|89457.6|89482.6|89457.6|89478.7|89453.7|29
1642159690000|2022-01-14 11:28:10|89482.3|89457.3|89486.2|89461.2|89488.1|89463.1|89482.3|89457.3|47
1642159700000|2022-01-14 11:28:20|89486.6|89461.6|89492.9|89467.9|89494|89469|89484.1|89459.1|54
1642159710000|2022-01-14 11:28:30|89492.8|89467.8|89497.5|89472.5|89497.6|89472.6|89492.1|89467.1|46
1642159720000|2022-01-14 11:28:40|89497.4|89472.4|89494.7|89469.7|89498.2|89473.2|89492.5|89467.5|41
1642159730000|2022-01-14 11:28:50|89494|89469|89496.6|89471.6|89497.6|89472.6|89494|89469|36
1642159740000|2022-01-14 11:29:00|89496.5|89471.5|89503.1|89478.1|89503.7|89478.7|89494.9|89469.9|43
1642159750000|2022-01-14 11:29:10|89502.3|89477.3|89503.2|89478.2|89503.4|89478.4|89502.1|89477.1|34
1642159760000|2022-01-14 11:29:20|89503.3|89478.3|89503.2|89478.2|89504|89479|89502.5|89477.5|30
1642159770000|2022-01-14 11:29:30|89503.4|89478.4|89503.4|89478.4|89503.7|89478.7|89503.1|89478.1|22
1642159780000|2022-01-14 11:29:40|89503.6|89478.6|89503|89478|89504.3|89479.3|89503|89478|10
1642159790000|2022-01-14 11:29:50|89503.3|89478.3|89507|89482|89508.1|89483.1|89501.7|89476.7|27
1642159800000|2022-01-14 11:30:00|89509.2|89484.2|89509.4|89484.4|89511.3|89486.3|89507.7|89482.7|56
1642159810000|2022-01-14 11:30:10|89509.5|89484.5|89514.8|89489.8|89519|89494|89509.5|89484.5|58
1642159820000|2022-01-14 11:30:20|89515.2|89490.2|89511.1|89486.1|89516|89491|89511.1|89486.1|32
1642159830000|2022-01-14 11:30:30|89506.7|89481.7|89489.2|89464.2|89506.7|89481.7|89487.9|89462.9|61
1642159840000|2022-01-14 11:30:40|89489.6|89464.6|89482.6|89457.6|89495.9|89464.8|89481|89445.4|41
1642159850000|2022-01-14 11:30:50|89483.1|89458.1|89492.4|89467.4|89493.5|89468.5|89482.1|89457.1|65
1642159860000|2022-01-14 11:31:00|89491.8|89466.8|89503.9|89478.9|89507.1|89482.1|89490.9|89465.9|55
1642159870000|2022-01-14 11:31:10|89503.8|89478.8|89520.2|89495.2|89521.3|89496.3|89503.8|89478.8|51
1642159880000|2022-01-14 11:31:20|89521|89496|89520.7|89495.7|89522.2|89497.2|89520.6|89495.6|31
1642159890000|2022-01-14 11:31:30|89520.8|89495.8|89520.3|89495.3|89522.3|89497.3|89520|89495|18
1642159900000|2022-01-14 11:31:40|89520.2|89495.2|89518.9|89493.9|89520.2|89495.2|89517.6|89492.6|15
1642159910000|2022-01-14 11:31:50|89519|89494|89516.3|89491.3|89519.5|89494.5|89515.9|89490.9|34
1642159920000|2022-01-14 11:32:00|89517.2|89492.2|89515.2|89490.2|89517.3|89492.3|89515.2|89490.2|15
1642159930000|2022-01-14 11:32:10|89515.7|89490.7|89512.9|89487.9|89516.1|89491.1|89512.3|89487.3|30
1642159940000|2022-01-14 11:32:20|89512.5|89487.5|89514.6|89489.6|89514.8|89489.8|89512.5|89487.5|16
1642159950000|2022-01-14 11:32:30|89514.3|89489.3|89514.3|89489.3|89515.7|89490.7|89514.3|89489.3|23
1642159960000|2022-01-14 11:32:40|89514.4|89489.4|89520.9|89495.9|89520.9|89495.9|89513.8|89488.8|21
1642159970000|2022-01-14 11:32:50|89520.4|89495.4|89523.9|89498.9|89525.2|89500.2|89519.4|89494.4|44
1642159980000|2022-01-14 11:33:00|89522.9|89497.9|89523.3|89498.3|89523.4|89498.4|89520.8|89495.8|26
1642159990000|2022-01-14 11:33:10|89521.8|89496.8|89521.8|89496.8|89523.1|89498.1|89520.6|89495.6|20
1642160000000|2022-01-14 11:33:20|89522.2|89497.2|89521.1|89496.1|89522.6|89497.6|89521.1|89496.1|14
1642160010000|2022-01-14 11:33:30|89521.4|89496.4|89502.8|89477.8|89521.4|89496.4|89500.5|89475.5|53
1642160020000|2022-01-14 11:33:40|89503|89478|89503.4|89478.4|89503.4|89478.4|89502.2|89477.2|24
1642160030000|2022-01-14 11:33:50|89503.1|89478.1|89507.8|89482.8|89508.6|89483.6|89503.1|89478.1|32
1642160040000|2022-01-14 11:34:00|89508.3|89483.3|89511.5|89486.5|89511.5|89486.5|89507.8|89482.8|40
1642160050000|2022-01-14 11:34:10|89511.9|89486.9|89510.9|89485.9|89516.2|89491.2|89510.2|89485.2|35
1642160060000|2022-01-14 11:34:20|89511.3|89486.3|89512.4|89487.4|89513.1|89488.1|89510.4|89485.4|33
1642160070000|2022-01-14 11:34:30|89512.8|89487.8|89509.3|89484.3|89512.8|89487.8|89508.6|89483.6|32
1642160080000|2022-01-14 11:34:40|89508.4|89483.4|89508.8|89483.8|89509.3|89484.3|89508|89483|26
1642160090000|2022-01-14 11:34:50|89508.9|89483.9|89511.6|89486.6|89513.3|89488.3|89507.9|89482.9|20
1642160100000|2022-01-14 11:35:00|89512.3|89487.3|89512.6|89487.6|89513.7|89488.7|89511.7|89486.7|28
1642160110000|2022-01-14 11:35:10|89512.7|89487.7|89512.2|89487.2|89514|89489|89510.9|89485.9|25
1642160120000|2022-01-14 11:35:20|89511.5|89486.5|89509.4|89484.4|89511.9|89486.9|89507|89482|24
1642160130000|2022-01-14 11:35:30|89508.7|89483.7|89504.7|89479.7|89510.4|89485.4|89503.6|89478.6|31
1642160140000|2022-01-14 11:35:40|89505.6|89480.6|89493.7|89468.7|89506.1|89481.1|89493.1|89468.1|46
1642160150000|2022-01-14 11:35:50|89493.8|89468.8|89489.2|89464.2|89495|89470|89486.5|89461.5|49
1642160160000|2022-01-14 11:36:00|89484.6|89459.6|89486.6|89461.6|89486.8|89461.8|89484.6|89459.6|31
1642160170000|2022-01-14 11:36:10|89486.7|89461.7|89494.7|89469.7|89494.7|89469.7|89484.2|89459.2|38
1642160180000|2022-01-14 11:36:20|89493.5|89468.5|89498.7|89473.7|89500.3|89475.3|89493|89468|35
1642160190000|2022-01-14 11:36:30|89500.4|89475.4|89493.7|89468.7|89502|89477|89493.2|89468.2|27
1642160200000|2022-01-14 11:36:40|89494.1|89469.1|89491.2|89466.2|89503.3|89478.3|89490.9|89465.9|52
1642160210000|2022-01-14 11:36:50|89491.4|89466.4|89481.6|89456.6|89492.1|89467.1|89481.6|89456.6|51
1642160220000|2022-01-14 11:37:00|89484.5|89459.5|89481.1|89456.1|89486.8|89461.8|89479.4|89454.4|31
1642160230000|2022-01-14 11:37:10|89480.9|89455.9|89485.6|89460.6|89486.1|89461.1|89479.7|89454.7|35
1642160240000|2022-01-14 11:37:20|89485.8|89460.8|89481.5|89456.5|89487.5|89462.5|89481.3|89456.3|30
1642160250000|2022-01-14 11:37:30|89481.7|89456.7|89475.8|89450.8|89483.4|89458.4|89474.4|89449.4|36
1642160260000|2022-01-14 11:37:40|89474.7|89449.7|89497.9|89472.9|89500.3|89475.3|89474.7|89449.7|47
1642160270000|2022-01-14 11:37:50|89498.2|89473.2|89504.9|89479.9|89505|89480|89498.2|89473.2|47
1642160280000|2022-01-14 11:38:00|89504.5|89479.5|89510.9|89485.9|89512.4|89487.4|89503|89478|53
1642160290000|2022-01-14 11:38:10|89507.6|89482.6|89507.3|89482.3|89510.6|89485.6|89506.3|89481.3|54
1642160300000|2022-01-14 11:38:20|89507|89482|89505.1|89480.1|89507.7|89482.7|89505.1|89480.1|31
1642160310000|2022-01-14 11:38:30|89505.9|89480.9|89505|89480|89506.3|89481.3|89504.3|89479.3|32
1642160320000|2022-01-14 11:38:40|89504.8|89479.8|89512.9|89487.9|89526|89489.4|89504.8|89476|48
1642160330000|2022-01-14 11:38:50|89513.1|89488.1|89512.8|89487.8|89513.1|89488.1|89511.6|89486.6|23
1642160340000|2022-01-14 11:39:00|89512.3|89487.3|89508.8|89483.8|89516.5|89491.5|89502.6|89477.6|42
1642160350000|2022-01-14 11:39:10|89508.7|89483.7|89510.7|89485.7|89510.9|89485.9|89507.5|89482.5|23
1642160360000|2022-01-14 11:39:20|89511.1|89486.1|89512.1|89487.1|89512.9|89487.9|89511.1|89486.1|17
1642160370000|2022-01-14 11:39:30|89511.8|89486.8|89504.6|89479.6|89511.8|89486.8|89502|89477|36
1642160380000|2022-01-14 11:39:40|89504.3|89479.3|89506.7|89481.7|89507.7|89482.7|89504.3|89479.3|43
1642160390000|2022-01-14 11:39:50|89506.5|89481.5|89502.2|89477.2|89507.3|89482.3|89502.1|89477.1|47
1642160400000|2022-01-14 11:40:00|89503.2|89478.2|89514|89489|89517.2|89492.2|89502.6|89477.6|60
1642160410000|2022-01-14 11:40:10|89514.5|89489.5|89512.9|89487.9|89514.5|89489.5|89511.7|89486.7|50
1642160420000|2022-01-14 11:40:20|89512.7|89487.7|89521.7|89496.7|89521.8|89496.8|89512|89487|41
1642160430000|2022-01-14 11:40:30|89520.6|89495.6|89515.8|89490.8|89520.9|89495.9|89513.7|89488.7|45
1642160440000|2022-01-14 11:40:40|89514.8|89489.8|89515.6|89490.6|89518.2|89493.2|89514.8|89489.8|40
1642160450000|2022-01-14 11:40:50|89515.9|89490.9|89519.2|89494.2|89519.8|89494.8|89514.5|89489.5|40
1642160460000|2022-01-14 11:41:00|89517.8|89492.8|89520.5|89495.5|89521.1|89496.1|89517.8|89492.8|54
1642160470000|2022-01-14 11:41:10|89520.4|89495.4|89517.1|89492.1|89520.4|89495.4|89516.3|89491.3|48
1642160480000|2022-01-14 11:41:20|89516.6|89491.6|89511.7|89486.7|89518.3|89493.3|89509.9|89484.9|31
1642160490000|2022-01-14 11:41:30|89511.6|89486.6|89510.8|89485.8|89513.1|89488.1|89506.9|89481.9|37
1642160500000|2022-01-14 11:41:40|89511.3|89486.3|89512.8|89487.8|89513.5|89488.5|89511|89486|37
1642160510000|2022-01-14 11:41:50|89512.3|89487.3|89514.3|89489.3|89514.5|89489.5|89509.8|89484.8|35
1642160520000|2022-01-14 11:42:00|89514.2|89489.2|89514.9|89489.9|89517.6|89492.6|89514.1|89489.1|39
1642160530000|2022-01-14 11:42:10|89515|89490|89516.6|89491.6|89519.5|89494.5|89515|89490|35
1642160540000|2022-01-14 11:42:20|89516.7|89491.7|89514.1|89489.1|89517.2|89492.2|89514.1|89489.1|21
1642160550000|2022-01-14 11:42:30|89515|89490|89517|89492|89517.4|89492.4|89512.6|89487.6|37
1642160560000|2022-01-14 11:42:40|89517.3|89492.3|89519.5|89494.5|89520.2|89495.2|89517.3|89492.3|26
1642160570000|2022-01-14 11:42:50|89519.4|89494.4|89517.9|89492.9|89520.1|89495.1|89517.9|89492.9|25
1642160580000|2022-01-14 11:43:00|89517.7|89492.7|89518.5|89493.5|89520.2|89495.2|89517.6|89492.6|35
1642160590000|2022-01-14 11:43:10|89518.1|89493.1|89514.6|89489.6|89518.3|89493.3|89513.7|89488.7|34
1642160600000|2022-01-14 11:43:20|89515.4|89490.4|89516.8|89491.8|89517.3|89492.3|89512|89487|49
1642160610000|2022-01-14 11:43:30|89517.6|89492.6|89515.8|89490.8|89518.2|89493.2|89515|89490|36
1642160620000|2022-01-14 11:43:40|89514.9|89489.9|89519.8|89494.8|89521.4|89496.4|89514.5|89489.5|39
1642160630000|2022-01-14 11:43:50|89519.6|89494.6|89524.1|89499.1|89525.2|89500.2|89519.5|89494.5|44
1642160640000|2022-01-14 11:44:00|89524.2|89499.2|89523.8|89498.8|89526.1|89501.1|89523.2|89498.2|35
1642160650000|2022-01-14 11:44:10|89525.3|89500.3|89524.1|89499.1|89525.4|89500.4|89523.6|89498.6|27
1642160660000|2022-01-14 11:44:20|89524.2|89499.2|89521.6|89496.6|89524.2|89499.2|89520.5|89495.5|49
1642160670000|2022-01-14 11:44:30|89521.4|89496.4|89514.8|89489.8|89522|89497|89514.6|89489.6|36
1642160680000|2022-01-14 11:44:40|89514.6|89489.6|89520.6|89495.6|89521.1|89496.1|89514|89489|39
1642160690000|2022-01-14 11:44:50|89520.7|89495.7|89521.2|89496.2|89521.9|89496.9|89519.1|89494.1|39
1642160700000|2022-01-14 11:45:00|89521|89496|89524|89499|89524|89499|89515.4|89490.4|61
1642160710000|2022-01-14 11:45:10|89522.2|89497.2|89523|89498|89524.6|89499.6|89519.5|89494.5|35
1642160720000|2022-01-14 11:45:20|89521.4|89496.4|89524.7|89499.7|89524.9|89499.9|89520.8|89495.8|31
1642160730000|2022-01-14 11:45:30|89522.5|89497.5|89520.8|89495.8|89522.5|89497.5|89519.5|89494.5|35
1642160740000|2022-01-14 11:45:40|89520.9|89495.9|89538.2|89513.2|89538.9|89513.9|89520.9|89495.9|49
1642160750000|2022-01-14 11:45:50|89537.5|89512.5|89533|89508|89538.4|89513.4|89532.8|89507.8|32
1642160760000|2022-01-14 11:46:00|89531.9|89506.9|89526.1|89501.1|89534.1|89509.1|89525.2|89500.2|46
1642160770000|2022-01-14 11:46:10|89524.1|89499.1|89524.5|89499.5|89525.9|89500.9|89523.2|89498.2|34
1642160780000|2022-01-14 11:46:20|89524.3|89499.3|89521|89496|89525.2|89500.2|89520.1|89495.1|22
1642160790000|2022-01-14 11:46:30|89521.3|89496.3|89520|89495|89522|89497|89520|89495|32
1642160800000|2022-01-14 11:46:40|89516.9|89491.9|89513.8|89488.8|89517|89492|89511.2|89486.2|51
1642160810000|2022-01-14 11:46:50|89514.2|89489.2|89518.7|89493.7|89519.5|89494.5|89511.3|89486.3|48
1642160820000|2022-01-14 11:47:00|89518|89493|89520.4|89495.4|89520.5|89495.5|89517.8|89492.8|43
1642160830000|2022-01-14 11:47:10|89520|89495|89519.3|89494.3|89523.9|89498.9|89518.9|89493.9|51
1642160840000|2022-01-14 11:47:20|89519.5|89494.5|89526.5|89501.5|89527.1|89502.1|89518.4|89493.4|44
1642160850000|2022-01-14 11:47:30|89527|89502|89527.7|89502.7|89529.1|89504.1|89526.7|89501.7|28
1642160860000|2022-01-14 11:47:40|89528.4|89503.4|89530.9|89505.9|89531.7|89506.7|89527.4|89502.4|34
1642160870000|2022-01-14 11:47:50|89530.7|89505.7|89527.9|89502.9|89541.5|89507.8|89526.7|89491.5|45
1642160880000|2022-01-14 11:48:00|89528.4|89503.4|89528.8|89503.8|89531.3|89506.3|89525.4|89500.4|50
1642160890000|2022-01-14 11:48:10|89528.7|89503.7|89532.3|89507.3|89534.6|89509.6|89528.7|89503.7|40
1642160900000|2022-01-14 11:48:20|89532.4|89507.4|89530.9|89505.9|89534|89509|89529.4|89504.4|40
1642160910000|2022-01-14 11:48:30|89531|89506|89532.8|89507.8|89538.7|89513.7|89530.4|89505.4|43
1642160920000|2022-01-14 11:48:40|89532.7|89507.7|89530.4|89505.4|89535|89510|89530.4|89505.4|31
1642160930000|2022-01-14 11:48:50|89530.8|89505.8|89528.4|89503.4|89531.3|89506.3|89527.9|89502.9|35
1642160940000|2022-01-14 11:49:00|89527.5|89502.5|89533.7|89508.7|89533.7|89508.7|89527.3|89502.3|42
1642160950000|2022-01-14 11:49:10|89533.8|89508.8|89532.2|89507.2|89535.8|89510.8|89532.1|89507.1|43
1642160960000|2022-01-14 11:49:20|89532.5|89507.5|89524.8|89499.8|89532.9|89507.9|89523.8|89498.8|30
1642160970000|2022-01-14 11:49:30|89524.6|89499.6|89524.8|89499.8|89525.1|89500.1|89524.2|89499.2|19
1642160980000|2022-01-14 11:49:40|89524.5|89499.5|89525.2|89500.2|89526.1|89501.1|89524.5|89499.5|12
1642160990000|2022-01-14 11:49:50|89525.4|89500.4|89525.4|89500.4|89527|89502|89525.1|89500.1|16
1642161000000|2022-01-14 11:50:00|89525.1|89500.1|89521.5|89496.5|89525.8|89500.8|89517.1|89492.1|45
1642161010000|2022-01-14 11:50:10|89521.9|89496.9|89523.1|89498.1|89523.4|89498.4|89521.4|89496.4|37
1642161020000|2022-01-14 11:50:20|89522.8|89497.8|89523|89498|89523.6|89498.6|89521.5|89496.5|30
1642161030000|2022-01-14 11:50:30|89522.9|89497.9|89521.2|89496.2|89523.1|89498.1|89521|89496|28
1642161040000|2022-01-14 11:50:40|89521|89496|89521.9|89496.9|89523.8|89498.8|89521|89496|25
1642161050000|2022-01-14 11:50:50|89522.1|89497.1|89521.5|89496.5|89522.4|89497.4|89521.5|89496.5|25
1642161060000|2022-01-14 11:51:00|89521.6|89496.6|89516.5|89491.5|89522|89497|89516.5|89491.5|46
1642161070000|2022-01-14 11:51:10|89515.9|89490.9|89512.5|89487.5|89517.9|89492.9|89511.7|89486.7|45
1642161080000|2022-01-14 11:51:20|89511.8|89486.8|89511|89486|89514.6|89489.6|89510.2|89485.2|34
1642161090000|2022-01-14 11:51:30|89511.2|89486.2|89505.2|89480.2|89513.8|89488.8|89503.7|89478.7|43
1642161100000|2022-01-14 11:51:40|89504.4|89479.4|89505.2|89480.2|89507.8|89482.8|89501.3|89476.3|37
1642161110000|2022-01-14 11:51:50|89505.3|89480.3|89500.2|89475.2|89508.3|89483.3|89499.9|89474.9|38
1642161120000|2022-01-14 11:52:00|89500.3|89475.3|89500.8|89475.8|89500.9|89475.9|89499.7|89474.7|20
1642161130000|2022-01-14 11:52:10|89501|89476|89499|89474|89514.8|89476.4|89498.7|89464.1|25
1642161140000|2022-01-14 11:52:20|89499.5|89474.5|89498.2|89473.2|89500.9|89475.9|89497.5|89472.5|35
1642161150000|2022-01-14 11:52:30|89498.9|89473.9|89499|89474|89501.6|89476.6|89498.1|89473.1|18
1642161160000|2022-01-14 11:52:40|89499.4|89474.4|89500.1|89475.1|89500.2|89475.2|89498|89473|16
1642161170000|2022-01-14 11:52:50|89500.5|89475.5|89499.4|89474.4|89500.8|89475.8|89499.4|89474.4|22
1642161180000|2022-01-14 11:53:00|89499.6|89474.6|89498.3|89473.3|89500.3|89475.3|89498.3|89473.3|22
1642161190000|2022-01-14 11:53:10|89499.2|89474.2|89500.5|89475.5|89503.6|89478.6|89499.2|89474.2|36
1642161200000|2022-01-14 11:53:20|89500.6|89475.6|89501|89476|89504.2|89479.2|89500.6|89475.6|43
1642161210000|2022-01-14 11:53:30|89502.1|89477.1|89502.1|89477.1|89503.7|89478.7|89499.9|89474.9|35
1642161220000|2022-01-14 11:53:40|89502.2|89477.2|89500.8|89475.8|89502.2|89477.2|89498.9|89473.9|23
1642161230000|2022-01-14 11:53:50|89499.2|89474.2|89499.9|89474.9|89500.6|89475.6|89499.2|89474.2|14
1642161240000|2022-01-14 11:54:00|89500.4|89475.4|89501.1|89476.1|89502.7|89477.7|89498.9|89473.9|44
1642161250000|2022-01-14 11:54:10|89501.9|89476.9|89503.2|89478.2|89503.7|89478.7|89497.9|89472.9|37
1642161260000|2022-01-14 11:54:20|89504.5|89479.5|89507.2|89482.2|89508.4|89483.4|89503.1|89478.1|28
1642161270000|2022-01-14 11:54:30|89507.1|89482.1|89518.7|89493.7|89518.7|89493.7|89506.3|89481.3|49
1642161280000|2022-01-14 11:54:40|89516.7|89491.7|89518.9|89493.9|89520|89495|89516.7|89491.7|28
1642161290000|2022-01-14 11:54:50|89518.8|89493.8|89514.8|89489.8|89519.2|89494.2|89514.4|89489.4|42
1642161300000|2022-01-14 11:55:00|89515.5|89490.5|89518.3|89493.3|89521.3|89496.3|89515.5|89490.5|45
1642161310000|2022-01-14 11:55:10|89518.5|89493.5|89511.1|89486.1|89519.7|89494.7|89511.1|89486.1|32
1642161320000|2022-01-14 11:55:20|89511.8|89486.8|89513.6|89488.6|89516|89491|89511.8|89486.8|46
1642161330000|2022-01-14 11:55:30|89513.3|89488.3|89511.6|89486.6|89513.9|89488.9|89511.2|89486.2|37
1642161340000|2022-01-14 11:55:40|89511.3|89486.3|89511.8|89486.8|89513.1|89488.1|89510.4|89485.4|20
1642161350000|2022-01-14 11:55:50|89512|89487|89516.2|89491.2|89518.2|89493.2|89511.9|89486.9|32
1642161360000|2022-01-14 11:56:00|89515.8|89490.8|89517.6|89492.6|89517.8|89492.8|89515.4|89490.4|33
1642161370000|2022-01-14 11:56:10|89517.7|89492.7|89514.1|89489.1|89517.7|89492.7|89512.7|89487.7|35
1642161380000|2022-01-14 11:56:20|89514.3|89489.3|89505.2|89480.2|89518|89493|89500.7|89475.7|58
1642161390000|2022-01-14 11:56:30|89501.7|89476.7|89504.6|89479.6|89508.6|89483.6|89501.7|89476.7|44
1642161400000|2022-01-14 11:56:40|89504.7|89479.7|89509.4|89484.4|89509.9|89484.9|89502.9|89477.9|38
1642161410000|2022-01-14 11:56:50|89509.1|89484.1|89505.3|89480.3|89510.1|89485.1|89504.3|89479.3|39
1642161420000|2022-01-14 11:57:00|89504.6|89479.6|89506.9|89481.9|89507.8|89482.8|89504.6|89479.6|33
1642161430000|2022-01-14 11:57:10|89507.1|89482.1|89507.6|89482.6|89507.9|89482.9|89505.9|89480.9|22
1642161440000|2022-01-14 11:57:20|89507.8|89482.8|89506.7|89481.7|89507.8|89482.8|89506.7|89481.7|17
1642161450000|2022-01-14 11:57:30|89506.8|89481.8|89537.9|89512.9|89538.9|89513.9|89506.8|89481.8|59
1642161460000|2022-01-14 11:57:40|89537.8|89512.8|89539.5|89514.5|89540.7|89515.7|89536.6|89511.6|41
1642161470000|2022-01-14 11:57:50|89539.2|89514.2|89543.3|89518.3|89544.1|89519.1|89538.7|89513.7|52
1642161480000|2022-01-14 11:58:00|89543.2|89518.2|89551.3|89526.3|89551.3|89526.3|89541.7|89516.7|48
1642161490000|2022-01-14 11:58:10|89553.6|89528.6|89551|89526|89554.8|89529.8|89550.3|89525.3|50
1642161500000|2022-01-14 11:58:20|89550.8|89525.8|89516.1|89491.1|89550.8|89525.8|89515|89490|51
1642161510000|2022-01-14 11:58:30|89516.3|89491.3|89516.7|89491.7|89517.4|89492.4|89513.8|89488.8|52
1642161520000|2022-01-14 11:58:40|89515.6|89490.6|89516.1|89491.1|89516.1|89491.1|89514.7|89489.7|42
1642161530000|2022-01-14 11:58:50|89516|89491|89514.8|89489.8|89517.8|89492.8|89512.3|89487.3|54
1642161540000|2022-01-14 11:59:00|89515.3|89490.3|89517.3|89492.3|89517.3|89492.3|89513.6|89488.6|43
1642161550000|2022-01-14 11:59:10|89516.5|89491.5|89517|89492|89520.1|89495.1|89513.8|89488.8|43
1642161560000|2022-01-14 11:59:20|89516.8|89491.8|89515.8|89490.8|89519.7|89494.7|89514|89489|42
1642161570000|2022-01-14 11:59:30|89516.1|89491.1|89522.9|89497.9|89525.3|89500.3|89514.7|89489.7|45
1642161580000|2022-01-14 11:59:40|89524.9|89499.9|89525.7|89500.7|89538.7|89505.7|89524.5|89488.4|55
1642161590000|2022-01-14 11:59:50|89525.4|89500.4|89526.6|89501.6|89526.8|89501.8|89525.3|89500.3|23
1642161600000|2022-01-14 12:00:00|89527.4|89502.4|89532.4|89507.4|89532.5|89507.5|89527|89502|45
1642161610000|2022-01-14 12:00:10|89532.2|89507.2|89515.6|89490.6|89532.2|89507.2|89513|89488|52
1642161620000|2022-01-14 12:00:20|89516.3|89491.3|89514.7|89489.7|89517.4|89492.4|89513.1|89488.1|44
1642161630000|2022-01-14 12:00:30|89513.6|89488.6|89514.5|89489.5|89517.4|89492.4|89513.6|89488.6|60
1642161640000|2022-01-14 12:00:40|89515|89490|89515|89490|89517.1|89492.1|89514.5|89489.5|51
1642161650000|2022-01-14 12:00:50|89515.5|89490.5|89515.5|89490.5|89516|89491|89513.8|89488.8|36
1642161660000|2022-01-14 12:01:00|89515.8|89490.8|89514.7|89489.7|89516.9|89491.9|89512.5|89487.5|45
1642161670000|2022-01-14 12:01:10|89513.9|89488.9|89515|89490|89515.6|89490.6|89512.7|89487.7|49
1642161680000|2022-01-14 12:01:20|89514.1|89489.1|89513.1|89488.1|89515.7|89490.7|89512.5|89487.5|41
1642161690000|2022-01-14 12:01:30|89513.2|89488.2|89513.8|89488.8|89514.3|89489.3|89513.1|89488.1|29
1642161700000|2022-01-14 12:01:40|89513.6|89488.6|89516|89491|89516.7|89491.7|89513.4|89488.4|29
1642161710000|2022-01-14 12:01:50|89516.2|89491.2|89518.5|89493.5|89518.5|89493.5|89515.3|89490.3|38
1642161720000|2022-01-14 12:02:00|89517.8|89492.8|89524.7|89499.7|89525.2|89500.2|89517.8|89492.8|52
1642161730000|2022-01-14 12:02:10|89524.5|89499.5|89521.3|89496.3|89525.3|89500.3|89521.3|89496.3|47
1642161740000|2022-01-14 12:02:20|89521.4|89496.4|89519.6|89494.6|89527.2|89502.2|89519|89494|36
1642161750000|2022-01-14 12:02:30|89519.3|89494.3|89517.8|89492.8|89520.8|89495.8|89517.8|89492.8|17
1642161760000|2022-01-14 12:02:40|89518|89493|89517.9|89492.9|89518.7|89493.7|89517.2|89492.2|34
1642161770000|2022-01-14 12:02:50|89518.3|89493.3|89521.2|89496.2|89521.2|89496.2|89516.7|89491.7|34
1642161780000|2022-01-14 12:03:00|89521|89496|89526.3|89501.3|89527.3|89502.3|89521|89496|45
1642161790000|2022-01-14 12:03:10|89526.6|89501.6|89522.2|89497.2|89526.6|89501.6|89520.7|89495.7|40
1642161800000|2022-01-14 12:03:20|89521.9|89496.9|89518.7|89493.7|89522.2|89497.2|89517.5|89492.5|38
1642161810000|2022-01-14 12:03:30|89518.8|89493.8|89518.6|89493.6|89519.6|89494.6|89518.3|89493.3|30
1642161820000|2022-01-14 12:03:40|89518.7|89493.7|89523.6|89498.6|89523.7|89498.7|89516.6|89491.6|42
1642161830000|2022-01-14 12:03:50|89523.3|89498.3|89525.5|89500.5|89527.5|89502.5|89522.5|89497.5|30
1642161840000|2022-01-14 12:04:00|89524.9|89499.9|89524.3|89499.3|89525.4|89500.4|89521|89496|45
1642161850000|2022-01-14 12:04:10|89524|89499|89521.3|89496.3|89524.5|89499.5|89516.7|89491.7|54
1642161860000|2022-01-14 12:04:20|89521.6|89496.6|89531.7|89506.7|89534.9|89509.9|89520.6|89495.6|47
1642161870000|2022-01-14 12:04:30|89531.8|89506.8|89535.9|89510.9|89536.8|89511.8|89530.6|89505.6|40
1642161880000|2022-01-14 12:04:40|89535|89510|89530.6|89505.6|89536.1|89511.1|89530|89505|50
1642161890000|2022-01-14 12:04:50|89529.1|89504.1|89531.2|89506.2|89532.3|89507.3|89527.9|89502.9|56
1642161900000|2022-01-14 12:05:00|89532.4|89507.4|89527.8|89502.8|89535.3|89510.3|89526.9|89501.9|60
1642161910000|2022-01-14 12:05:10|89528.4|89503.4|89530.1|89505.1|89534.4|89509.4|89527|89502|68
1642161920000|2022-01-14 12:05:20|89530.8|89505.8|89532.4|89507.4|89534.3|89509.3|89528.5|89503.5|53
1642161930000|2022-01-14 12:05:30|89533.6|89508.6|89530.1|89505.1|89534.5|89509.5|89526.5|89501.5|49
1642161940000|2022-01-14 12:05:40|89529.6|89504.6|89529.3|89504.3|89534|89509|89529.3|89504.3|44
1642161950000|2022-01-14 12:05:50|89529.2|89504.2|89532.2|89507.2|89534.3|89509.3|89528.5|89503.5|46
1642161960000|2022-01-14 12:06:00|89532.1|89507.1|89536.7|89511.7|89536.8|89511.8|89532.1|89507.1|59
1642161970000|2022-01-14 12:06:10|89537.3|89512.3|89551.2|89526.2|89551.8|89526.8|89535.5|89510.5|48
1642161980000|2022-01-14 12:06:20|89550.6|89525.6|89555.3|89530.3|89555.3|89530.3|89550|89525|58
1642161990000|2022-01-14 12:06:30|89555.1|89530.1|89551.3|89526.3|89555.9|89530.9|89549.5|89524.5|42
1642162000000|2022-01-14 12:06:40|89550.9|89525.9|89555.9|89530.9|89558|89533|89550.5|89525.5|57
1642162010000|2022-01-14 12:06:50|89555.4|89530.4|89556.9|89531.9|89557.5|89532.5|89555.4|89530.4|45
1642162020000|2022-01-14 12:07:00|89556.6|89531.6|89556.9|89531.9|89558|89533|89556.5|89531.5|32
1642162030000|2022-01-14 12:07:10|89557|89532|89556.6|89531.6|89558.1|89533.1|89556.5|89531.5|34
1642162040000|2022-01-14 12:07:20|89556.8|89531.8|89568.8|89543.8|89569.5|89544.5|89555.7|89530.7|47
1642162050000|2022-01-14 12:07:30|89570.4|89545.4|89575.8|89550.8|89577|89552|89570.4|89545.4|48
1642162060000|2022-01-14 12:07:40|89575.4|89550.4|89579.3|89554.3|89580.4|89555.4|89575.1|89550.1|43
1642162070000|2022-01-14 12:07:50|89580|89555|89593.4|89568.4|89593.6|89568.6|89578.2|89553.2|40
1642162080000|2022-01-14 12:08:00|89593|89568|89605.9|89580.9|89607|89582|89589.8|89564.8|67
1642162090000|2022-01-14 12:08:10|89607.1|89582.1|89613.1|89588.1|89614.1|89589.1|89606.9|89581.9|54
1642162100000|2022-01-14 12:08:20|89614.1|89589.1|89625.2|89600.2|89627.6|89602.6|89614|89589|55
1642162110000|2022-01-14 12:08:30|89625|89600|89610.8|89585.8|89625.4|89600.4|89609.6|89584.6|49
1642162120000|2022-01-14 12:08:40|89610.9|89585.9|89611|89586|89613.5|89588.5|89606.7|89581.7|43
1642162130000|2022-01-14 12:08:50|89611.5|89586.5|89615.5|89590.5|89617.4|89592.4|89611.2|89586.2|47
1642162140000|2022-01-14 12:09:00|89615.9|89590.9|89590.7|89565.7|89617.5|89592.5|89589.8|89564.8|64
1642162150000|2022-01-14 12:09:10|89590.3|89565.3|89586.6|89561.6|89591.8|89566.8|89585.2|89560.2|56
1642162160000|2022-01-14 12:09:20|89584.8|89559.8|89593.2|89568.2|89593.2|89568.2|89584.8|89559.8|43
1642162170000|2022-01-14 12:09:30|89594|89569|89596.7|89571.7|89597.2|89572.2|89589.2|89564.2|40
1642162180000|2022-01-14 12:09:40|89596.8|89571.8|89597.4|89572.4|89601.5|89576.5|89596|89571|58
1642162190000|2022-01-14 12:09:50|89598.9|89573.9|89599.3|89574.3|89599.3|89574.3|89595.6|89570.6|39
1642162200000|2022-01-14 12:10:00|89598.9|89573.9|89590.9|89565.9|89599.4|89574.4|89590.3|89565.3|50
1642162210000|2022-01-14 12:10:10|89591|89566|89597.2|89572.2|89597.7|89572.7|89591|89566|40
1642162220000|2022-01-14 12:10:20|89597.3|89572.3|89594.7|89569.7|89598.4|89573.4|89593.4|89568.4|44
1642162230000|2022-01-14 12:10:30|89594.9|89569.9|89592.6|89567.6|89596.4|89571.4|89592.1|89567.1|42
1642162240000|2022-01-14 12:10:40|89592.7|89567.7|89584.7|89559.7|89592.9|89567.9|89584.1|89559.1|42
1642162250000|2022-01-14 12:10:50|89585.2|89560.2|89586.9|89561.9|89589.2|89564.2|89576|89551|51
1642162260000|2022-01-14 12:11:00|89586.1|89561.1|89592.9|89567.9|89597.5|89572.5|89585.5|89560.5|55
1642162270000|2022-01-14 12:11:10|89592.7|89567.7|89593.6|89568.6|89594|89569|89591.1|89566.1|47
1642162280000|2022-01-14 12:11:20|89593.5|89568.5|89600.3|89575.3|89602.1|89577.1|89590.3|89565.3|56
1642162290000|2022-01-14 12:11:30|89600.6|89575.6|89603.8|89578.8|89606.4|89581.4|89600.3|89575.3|61
1642162300000|2022-01-14 12:11:40|89603.7|89578.7|89600.3|89575.3|89605.4|89580.4|89599.2|89574.2|45
1642162310000|2022-01-14 12:11:50|89600.1|89575.1|89596.8|89571.8|89600.3|89575.3|89595|89570|42
1642162320000|2022-01-14 12:12:00|89597.4|89572.4|89594.1|89569.1|89601.1|89576.1|89593.3|89568.3|50
1642162330000|2022-01-14 12:12:10|89595.6|89570.6|89596.7|89571.7|89598.6|89573.6|89593.4|89568.4|51
1642162340000|2022-01-14 12:12:20|89596.4|89571.4|89593.9|89568.9|89599.2|89574.2|89593.3|89568.3|44
1642162350000|2022-01-14 12:12:30|89593.2|89568.2|89590.1|89565.1|89597.1|89572.1|89588.2|89563.2|33
1642162360000|2022-01-14 12:12:40|89591|89566|89587.4|89562.4|89591|89566|89586.5|89561.5|37
1642162370000|2022-01-14 12:12:50|89586.9|89561.9|89592.5|89567.5|89592.9|89567.9|89585.8|89560.8|43
1642162380000|2022-01-14 12:13:00|89592.2|89567.2|89585.2|89560.2|89593.8|89568.8|89585.1|89560.1|45
1642162390000|2022-01-14 12:13:10|89585.8|89560.8|89587.8|89562.8|89589.3|89564.3|89583.9|89558.9|45
1642162400000|2022-01-14 12:13:20|89587.7|89562.7|89585.1|89560.1|89587.8|89562.8|89585.1|89560.1|33
1642162410000|2022-01-14 12:13:30|89585.4|89560.4|89576.8|89551.8|89585.6|89560.6|89575.4|89550.4|50
1642162420000|2022-01-14 12:13:40|89576.7|89551.7|89575.9|89550.9|89577|89552|89575.1|89550.1|28
1642162430000|2022-01-14 12:13:50|89575.8|89550.8|89576.2|89551.2|89576.7|89551.7|89572.7|89547.7|34
1642162440000|2022-01-14 12:14:00|89575.1|89550.1|89579.7|89554.7|89581|89556|89575.1|89550.1|42
1642162450000|2022-01-14 12:14:10|89579.6|89554.6|89586.1|89561.1|89586.5|89561.5|89579.5|89554.5|49
1642162460000|2022-01-14 12:14:20|89585.9|89560.9|89589.3|89564.3|89590.5|89565.5|89585.3|89560.3|45
1642162470000|2022-01-14 12:14:30|89588.4|89563.4|89588.3|89563.3|89589|89564|89588|89563|22
1642162480000|2022-01-14 12:14:40|89588.2|89563.2|89563.1|89538.1|89588.2|89563.2|89561.5|89525.7|60
1642162490000|2022-01-14 12:14:50|89563|89538|89561.8|89536.8|89564|89539|89561.6|89536.6|38
1642162500000|2022-01-14 12:15:00|89559|89534|89565.8|89540.8|89568.1|89543.1|89558.9|89533.9|59
1642162510000|2022-01-14 12:15:10|89564.8|89539.8|89561.7|89536.7|89565.5|89540.5|89559.9|89534.9|50
1642162520000|2022-01-14 12:15:20|89564.1|89539.1|89563.2|89538.2|89565.7|89540.7|89561.6|89536.6|46
1642162530000|2022-01-14 12:15:30|89562.6|89537.6|89561.2|89536.2|89562.6|89537.6|89559.2|89534.2|50
1642162540000|2022-01-14 12:15:40|89560.9|89535.9|89563.9|89538.9|89564.3|89539.3|89560.4|89535.4|35
1642162550000|2022-01-14 12:15:50|89563.4|89538.4|89564.7|89539.7|89565.9|89540.9|89562.5|89537.5|41
1642162560000|2022-01-14 12:16:00|89564.3|89539.3|89562.6|89537.6|89565.6|89540.6|89562.6|89537.6|53
1642162570000|2022-01-14 12:16:10|89563.2|89538.2|89563.7|89538.7|89564.8|89539.8|89562.5|89537.5|49
1642162580000|2022-01-14 12:16:20|89563|89538|89563.8|89538.8|89564.5|89539.5|89562.7|89537.7|35
1642162590000|2022-01-14 12:16:30|89563.9|89538.9|89561|89536|89564.7|89539.7|89558.7|89533.7|39
1642162600000|2022-01-14 12:16:40|89559.7|89534.7|89562.8|89537.8|89562.8|89537.8|89559.2|89534.2|28
1642162610000|2022-01-14 12:16:50|89563.3|89538.3|89561.9|89536.9|89564.6|89539.6|89561.6|89536.6|42
1642162620000|2022-01-14 12:17:00|89562.1|89537.1|89567.9|89542.9|89569|89544|89561.6|89536.6|32
1642162630000|2022-01-14 12:17:10|89567.6|89542.6|89567.9|89542.9|89569.6|89544.6|89567.5|89542.5|31
1642162640000|2022-01-14 12:17:20|89570.6|89545.6|89573.1|89548.1|89575.8|89550.8|89570.6|89545.6|27
1642162650000|2022-01-14 12:17:30|89573.6|89548.6|89575.5|89550.5|89576.5|89551.5|89573.2|89548.2|39
1642162660000|2022-01-14 12:17:40|89576|89551|89575|89550|89576|89551|89574.6|89549.6|33
1642162670000|2022-01-14 12:17:50|89575.1|89550.1|89575.7|89550.7|89575.8|89550.8|89573.7|89548.7|20
1642162680000|2022-01-14 12:18:00|89575.6|89550.6|89565.5|89540.5|89581.6|89556.6|89564.5|89539.5|47
1642162690000|2022-01-14 12:18:10|89565.1|89540.1|89562.6|89537.6|89568.2|89543.2|89560.9|89535.9|42
1642162700000|2022-01-14 12:18:20|89563|89538|89565.5|89540.5|89566.2|89541.2|89561.9|89536.9|40
1642162710000|2022-01-14 12:18:30|89565|89540|89561.8|89536.8|89565.8|89540.8|89561.7|89536.7|43
1642162720000|2022-01-14 12:18:40|89562.5|89537.5|89571.8|89546.8|89574.1|89549.1|89562.5|89537.5|57
1642162730000|2022-01-14 12:18:50|89571.6|89546.6|89574.4|89549.4|89575.7|89550.7|89570|89545|47
1642162740000|2022-01-14 12:19:00|89575|89550|89592.9|89567.9|89592.9|89567.9|89575|89550|60
1642162750000|2022-01-14 12:19:10|89591.7|89566.7|89607.3|89582.3|89607.3|89582.3|89591.6|89566.6|59
1642162760000|2022-01-14 12:19:20|89608.3|89583.3|89624.8|89599.8|89625|89600|89607.5|89582.5|65
1642162770000|2022-01-14 12:19:30|89625|89600|89633.8|89608.8|89635.4|89610.4|89625|89600|57
1642162780000|2022-01-14 12:19:40|89632.9|89607.9|89625.1|89600.1|89634.7|89609.7|89625.1|89600.1|52
1642162790000|2022-01-14 12:19:50|89624.8|89599.8|89629.9|89604.9|89631.7|89606.7|89624.7|89599.7|41
1642162800000|2022-01-14 12:20:00|89630.1|89605.1|89628.4|89603.4|89632.7|89607.7|89628|89603|57
1642162810000|2022-01-14 12:20:10|89628.3|89603.3|89629.6|89604.6|89631|89606|89625.7|89600.7|43
1642162820000|2022-01-14 12:20:20|89629.9|89604.9|89629.8|89604.8|89631.4|89606.4|89629.5|89604.5|23
1642162830000|2022-01-14 12:20:30|89630.2|89605.2|89635.6|89610.6|89636.7|89611.7|89629.6|89604.6|49
1642162840000|2022-01-14 12:20:40|89635.5|89610.5|89633.5|89608.5|89636.9|89611.9|89632.6|89607.6|45
1642162850000|2022-01-14 12:20:50|89633.4|89608.4|89629.8|89604.8|89635.5|89610.5|89628.3|89603.3|33
1642162860000|2022-01-14 12:21:00|89629.7|89604.7|89625.9|89600.9|89630|89605|89625.2|89600.2|47
1642162870000|2022-01-14 12:21:10|89625.3|89600.3|89631|89606|89632|89607|89625.3|89600.3|43
1642162880000|2022-01-14 12:21:20|89630.5|89605.5|89630.4|89605.4|89632.9|89607.9|89629.5|89604.5|37
1642162890000|2022-01-14 12:21:30|89630.8|89605.8|89635.8|89610.8|89636.3|89611.3|89630.4|89605.4|34
1642162900000|2022-01-14 12:21:40|89636.3|89611.3|89636.5|89611.5|89636.9|89611.9|89635|89610|30
1642162910000|2022-01-14 12:21:50|89636.7|89611.7|89638.2|89613.2|89639.2|89614.2|89636.4|89611.4|35
1642162920000|2022-01-14 12:22:00|89638.1|89613.1|89632.4|89607.4|89639.4|89614.4|89629|89604|45
1642162930000|2022-01-14 12:22:10|89633.2|89608.2|89630.9|89605.9|89633.2|89608.2|89628.2|89603.2|40
1642162940000|2022-01-14 12:22:20|89630.6|89605.6|89630.9|89605.9|89632.2|89607.2|89630.3|89605.3|32
1642162950000|2022-01-14 12:22:30|89630.8|89605.8|89638.6|89613.6|89638.6|89613.6|89630.7|89605.7|34
1642162960000|2022-01-14 12:22:40|89638.4|89613.4|89645.3|89620.3|89647.7|89622.7|89637.1|89612.1|47
1642162970000|2022-01-14 12:22:50|89645.5|89620.5|89645.6|89620.6|89646.3|89621.3|89644.5|89619.5|41
1642162980000|2022-01-14 12:23:00|89645.9|89620.9|89644.2|89619.2|89646|89621|89640.9|89615.9|44
1642162990000|2022-01-14 12:23:10|89644.6|89619.6|89641.2|89616.2|89644.6|89619.6|89638.4|89613.4|32
1642163000000|2022-01-14 12:23:20|89640.3|89615.3|89642.5|89617.5|89645.4|89620.4|89640.3|89615.3|28
1642163010000|2022-01-14 12:23:30|89642.8|89617.8|89639.1|89614.1|89642.8|89617.8|89638.9|89613.9|27
1642163020000|2022-01-14 12:23:40|89639.8|89614.8|89637.1|89612.1|89639.8|89614.8|89634.9|89609.9|35
1642163030000|2022-01-14 12:23:50|89636.3|89611.3|89636|89611|89637.5|89612.5|89636|89611|28
1642163040000|2022-01-14 12:24:00|89635.9|89610.9|89635.6|89610.6|89636.9|89611.9|89635.6|89610.6|26
1642163050000|2022-01-14 12:24:10|89635.7|89610.7|89636.8|89611.8|89636.9|89611.9|89635.3|89610.3|21
1642163060000|2022-01-14 12:24:20|89636.5|89611.5|89642.1|89617.1|89643.5|89618.5|89635.9|89610.9|36
1642163070000|2022-01-14 12:24:30|89642.7|89617.7|89643.8|89618.8|89644.3|89619.3|89641.2|89616.2|30
1642163080000|2022-01-14 12:24:40|89643.9|89618.9|89645.6|89620.6|89650.6|89625.6|89643.2|89618.2|49
1642163090000|2022-01-14 12:24:50|89645.4|89620.4|89643.5|89618.5|89646.4|89621.4|89642.9|89617.9|31
1642163100000|2022-01-14 12:25:00|89643.4|89618.4|89642.5|89617.5|89644.9|89619.9|89640|89615|41
1642163110000|2022-01-14 12:25:10|89641.7|89616.7|89636.6|89611.6|89642.8|89617.8|89635.4|89610.4|52
1642163120000|2022-01-14 12:25:20|89637.1|89612.1|89638.1|89613.1|89638.5|89613.5|89636|89611|28
1642163130000|2022-01-14 12:25:30|89637.2|89612.2|89637.2|89612.2|89639.1|89614.1|89636.8|89611.8|20
1642163140000|2022-01-14 12:25:40|89637.4|89612.4|89613.2|89588.2|89637.4|89612.4|89612|89575.8|55
1642163150000|2022-01-14 12:25:50|89613.4|89588.4|89617.2|89592.2|89617.2|89592.2|89612.2|89587.2|40
1642163160000|2022-01-14 12:26:00|89616.2|89591.2|89610.7|89585.7|89625.5|89600.5|89609.6|89584.6|60
1642163170000|2022-01-14 12:26:10|89610.6|89585.6|89607.4|89582.4|89620.9|89586.5|89605.2|89565.9|39
1642163180000|2022-01-14 12:26:20|89607.2|89582.2|89594.2|89569.2|89607.7|89582.7|89590.9|89553.9|57
1642163190000|2022-01-14 12:26:30|89594.4|89569.4|89598.5|89573.5|89611.1|89573.5|89593.5|89560.5|33
1642163200000|2022-01-14 12:26:40|89598|89573|89600.6|89575.6|89601.5|89576.5|89597.1|89572.1|51
1642163210000|2022-01-14 12:26:50|89601.1|89576.1|89602.9|89577.9|89609|89584|89601.1|89576.1|45
1642163220000|2022-01-14 12:27:00|89603.4|89578.4|89608.6|89583.6|89621.6|89585.2|89603|89566.3|41
1642163230000|2022-01-14 12:27:10|89608.7|89583.7|89636.8|89586.8|89636.8|89595|89607.8|89573.3|57
1642163240000|2022-01-14 12:27:20|89637.2|89587.2|89628.6|89603.6|89641|89604.3|89627.5|89585.9|44
1642163250000|2022-01-14 12:27:30|89628.3|89603.3|89629|89604|89629.5|89604.5|89627.6|89602.6|44
1642163260000|2022-01-14 12:27:40|89629.3|89604.3|89627.3|89602.3|89643.1|89609.2|89626.4|89593.1|58
1642163270000|2022-01-14 12:27:50|89626.5|89601.5|89629.2|89604.2|89642.4|89604.6|89624.3|89586.4|49
1642163280000|2022-01-14 12:28:00|89629.4|89604.4|89629|89604|89630.7|89605.7|89625.7|89600.7|50
1642163290000|2022-01-14 12:28:10|89629.5|89604.5|89629.2|89604.2|89631.1|89606.1|89627.8|89602.8|38
1642163300000|2022-01-14 12:28:20|89629.1|89604.1|89630.9|89605.9|89631.9|89606.9|89628.9|89603.9|28
1642163310000|2022-01-14 12:28:30|89631.6|89606.6|89641.1|89616.1|89652.3|89617.5|89631.3|89595.3|55
1642163320000|2022-01-14 12:28:40|89640.7|89615.7|89639.9|89614.9|89644.1|89619.1|89639.8|89614.8|54
1642163330000|2022-01-14 12:28:50|89641.2|89616.2|89648.3|89623.3|89648.3|89623.3|89640.5|89615.5|41
1642163340000|2022-01-14 12:29:00|89648.5|89623.5|89661.9|89636.9|89665.3|89640.3|89647.4|89622.4|57
1642163350000|2022-01-14 12:29:10|89661.5|89636.5|89656.7|89631.7|89664.8|89639.8|89652|89627|53
1642163360000|2022-01-14 12:29:20|89657|89632|89654.8|89629.8|89658.3|89633.3|89651.3|89626.3|46
1642163370000|2022-01-14 12:29:30|89654.7|89629.7|89666.4|89616.4|89668.4|89631.3|89651.7|89616.3|44
1642163380000|2022-01-14 12:29:40|89666.7|89616.7|89658.6|89633.6|89666.9|89634.1|89649.4|89615.9|51
1642163390000|2022-01-14 12:29:50|89659.6|89634.6|89656.6|89631.6|89660.3|89635.3|89656|89631|37
1642163400000|2022-01-14 12:30:00|89656|89631|89668|89643|89668.8|89643.8|89655.6|89630.6|60
1642163410000|2022-01-14 12:30:10|89668.5|89643.5|89662.7|89637.7|89673.3|89648.3|89660.9|89635.9|58
1642163420000|2022-01-14 12:30:20|89662.8|89637.8|89667.2|89642.2|89671|89646|89662.8|89637.8|68
1642163430000|2022-01-14 12:30:30|89667.3|89642.3|89663.6|89638.6|89671.9|89646.9|89662.2|89637.2|52
1642163440000|2022-01-14 12:30:40|89664.1|89639.1|89664|89639|89668.1|89643.1|89662.2|89637.2|41
1642163450000|2022-01-14 12:30:50|89663.5|89638.5|89660.7|89635.7|89663.5|89638.5|89660.7|89635.7|42
1642163460000|2022-01-14 12:31:00|89660.9|89635.9|89662.4|89637.4|89666.2|89641.2|89660.8|89635.8|48
1642163470000|2022-01-14 12:31:10|89664.4|89639.4|89665.3|89640.3|89665.5|89640.5|89660.1|89635.1|47
1642163480000|2022-01-14 12:31:20|89665.6|89640.6|89671.5|89646.5|89674.7|89649.7|89665.2|89640.2|53
1642163490000|2022-01-14 12:31:30|89671.6|89646.6|89686|89636|89686.8|89647.1|89670.8|89633.6|41
1642163500000|2022-01-14 12:31:40|89685.3|89635.3|89680.2|89655.2|89689.3|89657|89672.7|89635.3|57
1642163510000|2022-01-14 12:31:50|89679.4|89654.4|89681.5|89656.5|89684.5|89659.5|89670.2|89645.2|47
1642163520000|2022-01-14 12:32:00|89681.4|89656.4|89695.8|89670.8|89698.9|89673.9|89681.1|89656.1|68
1642163530000|2022-01-14 12:32:10|89694.1|89669.1|89707.2|89682.2|89718.8|89684.1|89694.1|89665.6|73
1642163540000|2022-01-14 12:32:20|89707.4|89682.4|89704.9|89679.9|89711.4|89686.4|89702.5|89677.5|68
1642163550000|2022-01-14 12:32:30|89704.8|89679.8|89707.7|89682.7|89708.9|89683.9|89703.5|89678.5|67
1642163560000|2022-01-14 12:32:40|89707.4|89682.4|89717.7|89692.7|89727.3|89693.4|89705.2|89677.3|75
1642163570000|2022-01-14 12:32:50|89723.7|89698.7|89712|89687|89724.4|89699.4|89712|89687|58
1642163580000|2022-01-14 12:33:00|89714.9|89689.9|89717.3|89692.3|89718.8|89693.8|89713.3|89688.3|51
1642163590000|2022-01-14 12:33:10|89717.4|89692.4|89720.7|89695.7|89722.4|89697.4|89716.4|89691.4|50
1642163600000|2022-01-14 12:33:20|89720.4|89695.4|89719.5|89694.5|89722.8|89697.8|89718.7|89693.7|44
1642163610000|2022-01-14 12:33:30|89719.7|89694.7|89739.1|89714.1|89742|89717|89717.6|89692.6|62
1642163620000|2022-01-14 12:33:40|89738.9|89713.9|89723.3|89698.3|89757.5|89720.5|89723.3|89694.9|64
1642163630000|2022-01-14 12:33:50|89723.8|89698.8|89730.4|89705.4|89742|89705.6|89710.8|89672.3|54
1642163640000|2022-01-14 12:34:00|89729.2|89704.2|89740.6|89715.6|89741.9|89716.9|89723.4|89698.4|50
1642163650000|2022-01-14 12:34:10|89740.5|89715.5|89716.6|89666.6|89745.7|89715.5|89716.6|89666.6|66
1642163660000|2022-01-14 12:34:20|89717|89667|89722.9|89697.9|89740.1|89715.1|89714.6|89667|66
1642163670000|2022-01-14 12:34:30|89724.4|89699.4|89735.4|89685.4|89739.4|89705.3|89722.5|89682.1|56
1642163680000|2022-01-14 12:34:40|89734.5|89684.5|89729.8|89679.8|89734.9|89684.9|89728.6|89678.6|46
1642163690000|2022-01-14 12:34:50|89729.7|89679.7|89710.2|89685.2|89731.2|89685.7|89707.7|89670.3|42
1642163700000|2022-01-14 12:35:00|89710.8|89685.8|89728.9|89678.9|89731.5|89695.4|89710.3|89676.1|62
1642163710000|2022-01-14 12:35:10|89729|89679|89715.3|89690.3|89729.1|89691|89713|89675.5|45
1642163720000|2022-01-14 12:35:20|89717.3|89692.3|89708.7|89683.7|89718.1|89693.1|89707.3|89682.3|43
1642163730000|2022-01-14 12:35:30|89708.5|89683.5|89708|89683|89721|89685.4|89705.4|89668.4|39
1642163740000|2022-01-14 12:35:40|89708.4|89683.4|89710|89685|89722.9|89688|89708.3|89672|42
1642163750000|2022-01-14 12:35:50|89709.8|89684.8|89711.1|89686.1|89713|89688|89708.8|89683.8|32
1642163760000|2022-01-14 12:36:00|89711.3|89686.3|89710.1|89685.1|89712.6|89687.6|89708|89683|33
1642163770000|2022-01-14 12:36:10|89709.9|89684.9|89716.9|89691.9|89716.9|89691.9|89709.9|89684.9|39
1642163780000|2022-01-14 12:36:20|89715|89690|89714.6|89689.6|89717.9|89692.9|89713.6|89688.6|32
1642163790000|2022-01-14 12:36:30|89714.1|89689.1|89713.8|89688.8|89714.9|89689.9|89713.4|89688.4|33
1642163800000|2022-01-14 12:36:40|89714.1|89689.1|89712.1|89687.1|89714.3|89689.3|89710.4|89685.4|36
1642163810000|2022-01-14 12:36:50|89711.5|89686.5|89712.2|89687.2|89712.3|89687.3|89711|89686|26
1642163820000|2022-01-14 12:37:00|89712|89687|89699.6|89674.6|89712|89687|89699.6|89674.6|46
1642163830000|2022-01-14 12:37:10|89699.3|89674.3|89703.9|89678.9|89704.8|89679.8|89698.3|89673.3|43
1642163840000|2022-01-14 12:37:20|89704|89679|89701.9|89676.9|89704.3|89679.3|89701.9|89676.9|37
1642163850000|2022-01-14 12:37:30|89701.8|89676.8|89704.4|89679.4|89706.6|89681.6|89701|89676|60
1642163860000|2022-01-14 12:37:40|89704.8|89679.8|89704.4|89679.4|89705.2|89680.2|89702.2|89677.2|48
1642163870000|2022-01-14 12:37:50|89704.3|89679.3|89682.2|89657.2|89705.6|89680.6|89680.9|89655.9|60
1642163880000|2022-01-14 12:38:00|89682.1|89657.1|89682.2|89657.2|89685.5|89660.5|89682.1|89657.1|46
1642163890000|2022-01-14 12:38:10|89682.6|89657.6|89683.5|89658.5|89683.5|89658.5|89680.2|89655.2|47
1642163900000|2022-01-14 12:38:20|89683.2|89658.2|89664.4|89639.4|89685.4|89660.4|89661.6|89636.6|52
1642163910000|2022-01-14 12:38:30|89664|89639|89654.4|89629.4|89664.9|89639.9|89650.8|89625.8|54
1642163920000|2022-01-14 12:38:40|89654.1|89629.1|89654.8|89629.8|89658.2|89633.2|89652.8|89627.8|57
1642163930000|2022-01-14 12:38:50|89655|89630|89687.1|89637.1|89687.1|89646.6|89655|89630|56
1642163940000|2022-01-14 12:39:00|89688.3|89638.3|89660.9|89635.9|89689.3|89650.2|89657.7|89632.7|53
1642163950000|2022-01-14 12:39:10|89661.2|89636.2|89658.9|89633.9|89661.7|89636.7|89656.5|89631.5|50
1642163960000|2022-01-14 12:39:20|89659|89634|89658.3|89633.3|89661.8|89636.8|89658|89633|34
1642163970000|2022-01-14 12:39:30|89658.7|89633.7|89661.4|89636.4|89661.4|89636.4|89657.3|89632.3|40
1642163980000|2022-01-14 12:39:40|89661.8|89636.8|89657.1|89632.1|89662.6|89637.6|89656.7|89631.7|35
1642163990000|2022-01-14 12:39:50|89657|89632|89652.7|89627.7|89657.1|89632.1|89652.3|89627.3|46
1642164000000|2022-01-14 12:40:00|89652.5|89627.5|89650.4|89625.4|89652.9|89627.9|89645.7|89620.7|54
1642164010000|2022-01-14 12:40:10|89650.8|89625.8|89659.9|89634.9|89659.9|89634.9|89650.8|89625.8|58
1642164020000|2022-01-14 12:40:20|89659.6|89634.6|89661.3|89636.3|89670.5|89645.5|89658.9|89633.9|49
1642164030000|2022-01-14 12:40:30|89658.5|89633.5|89662.4|89637.4|89664.9|89639.9|89658.2|89633.2|50
1642164040000|2022-01-14 12:40:40|89662.5|89637.5|89675.9|89650.9|89677.3|89652.3|89661.1|89636.1|58
1642164050000|2022-01-14 12:40:50|89676.1|89651.1|89675.9|89650.9|89680|89655|89672|89647|55
1642164060000|2022-01-14 12:41:00|89676.3|89651.3|89672.2|89647.2|89676.3|89651.3|89671.6|89646.6|42
1642164070000|2022-01-14 12:41:10|89672.1|89647.1|89667.7|89642.7|89674.5|89649.5|89667.3|89642.3|43
1642164080000|2022-01-14 12:41:20|89668|89643|89659.4|89634.4|89668|89643|89657.7|89632.7|53
1642164090000|2022-01-14 12:41:30|89659.8|89634.8|89656.7|89631.7|89659.9|89634.9|89656.4|89631.4|46
1642164100000|2022-01-14 12:41:40|89655.5|89630.5|89653.9|89628.9|89657.9|89632.9|89652.6|89627.6|38
1642164110000|2022-01-14 12:41:50|89654.8|89629.8|89654.4|89629.4|89655.6|89630.6|89653|89628|43
1642164120000|2022-01-14 12:42:00|89654.5|89629.5|89649.5|89624.5|89654.7|89629.7|89649.2|89624.2|32
1642164130000|2022-01-14 12:42:10|89649.4|89624.4|89651.4|89626.4|89652.2|89627.2|89648.6|89623.6|36
1642164140000|2022-01-14 12:42:20|89652.3|89627.3|89657.7|89632.7|89659|89634|89651.8|89626.8|42
1642164150000|2022-01-14 12:42:30|89658|89633|89656.2|89631.2|89659.5|89634.5|89655|89630|31
1642164160000|2022-01-14 12:42:40|89655.8|89630.8|89656.3|89631.3|89656.8|89631.8|89655.8|89630.8|20
1642164170000|2022-01-14 12:42:50|89656.1|89631.1|89646.8|89621.8|89656.5|89631.5|89645.6|89620.6|36
1642164180000|2022-01-14 12:43:00|89646.9|89621.9|89646.2|89621.2|89647.3|89622.3|89640.2|89615.2|45
1642164190000|2022-01-14 12:43:10|89645.8|89620.8|89638.1|89613.1|89646|89621|89637.3|89612.3|40
1642164200000|2022-01-14 12:43:20|89637.9|89612.9|89632.7|89607.7|89639.8|89614.8|89632.2|89607.2|56
1642164210000|2022-01-14 12:43:30|89632.8|89607.8|89645.6|89620.6|89647.2|89622.2|89632.8|89607.8|52
1642164220000|2022-01-14 12:43:40|89646.4|89621.4|89646.1|89621.1|89646.9|89621.9|89643.7|89618.7|35
1642164230000|2022-01-14 12:43:50|89646|89621|89645.7|89620.7|89646.3|89621.3|89644.1|89619.1|34
1642164240000|2022-01-14 12:44:00|89645.4|89620.4|89644.8|89619.8|89645.9|89620.9|89643.6|89618.6|29
1642164250000|2022-01-14 12:44:10|89644.5|89619.5|89644|89619|89645.2|89620.2|89642.5|89617.5|42
1642164260000|2022-01-14 12:44:20|89643.3|89618.3|89642.9|89617.9|89646.1|89621.1|89642.3|89617.3|44
1642164270000|2022-01-14 12:44:30|89643|89618|89636.1|89611.1|89644.1|89619.1|89634.6|89609.6|38
1642164280000|2022-01-14 12:44:40|89636.2|89611.2|89641.6|89616.6|89642.3|89617.3|89635.1|89610.1|38
1642164290000|2022-01-14 12:44:50|89641.1|89616.1|89641|89616|89641.9|89616.9|89640.3|89615.3|48
1642164300000|2022-01-14 12:45:00|89641.2|89616.2|89643.5|89618.5|89644.1|89619.1|89641|89616|31
1642164310000|2022-01-14 12:45:10|89643.7|89618.7|89643.6|89618.6|89645.5|89620.5|89642.4|89617.4|32
1642164320000|2022-01-14 12:45:20|89643.1|89618.1|89657.4|89632.4|89657.4|89632.4|89642.1|89617.1|51
1642164330000|2022-01-14 12:45:30|89657|89632|89668.4|89643.4|89668.9|89643.9|89652.1|89627.1|52
1642164340000|2022-01-14 12:45:40|89668.7|89643.7|89658.2|89633.2|89669.6|89644.6|89656.9|89631.9|53
1642164350000|2022-01-14 12:45:50|89658.5|89633.5|89656.6|89631.6|89658.6|89633.6|89654.5|89629.5|33
1642164360000|2022-01-14 12:46:00|89655.8|89630.8|89656.3|89631.3|89656.3|89631.3|89653|89628|45
1642164370000|2022-01-14 12:46:10|89656.6|89631.6|89656.4|89631.4|89660.4|89635.4|89655.6|89630.6|32
1642164380000|2022-01-14 12:46:20|89656.1|89631.1|89656.6|89631.6|89657.7|89632.7|89656.1|89631.1|32
1642164390000|2022-01-14 12:46:30|89656.3|89631.3|89653.2|89628.2|89656.8|89631.8|89652.3|89627.3|22
1642164400000|2022-01-14 12:46:40|89653.1|89628.1|89650.7|89625.7|89653.6|89628.6|89649|89624|36
1642164410000|2022-01-14 12:46:50|89650.2|89625.2|89650.2|89625.2|89651.3|89626.3|89649.1|89624.1|27
1642164420000|2022-01-14 12:47:00|89653.5|89628.5|89655.3|89630.3|89655.4|89630.4|89651.9|89626.9|43
1642164430000|2022-01-14 12:47:10|89655.2|89630.2|89656.2|89631.2|89656.5|89631.5|89654.6|89629.6|23
1642164440000|2022-01-14 12:47:20|89656.1|89631.1|89655.3|89630.3|89656.4|89631.4|89654|89629|32
1642164450000|2022-01-14 12:47:30|89655.5|89630.5|89670.7|89645.7|89674.3|89649.3|89655.5|89630.5|45
1642164460000|2022-01-14 12:47:40|89670.4|89645.4|89669.4|89644.4|89672.4|89647.4|89669.1|89644.1|41
1642164470000|2022-01-14 12:47:50|89669.6|89644.6|89668.9|89643.9|89674.1|89649.1|89668.8|89643.8|47
1642164480000|2022-01-14 12:48:00|89669.4|89644.4|89667.2|89642.2|89669.9|89644.9|89663.9|89638.9|48
1642164490000|2022-01-14 12:48:10|89667.1|89642.1|89665.6|89640.6|89667.1|89642.1|89664.2|89639.2|27
1642164500000|2022-01-14 12:48:20|89664.8|89639.8|89661.9|89636.9|89664.8|89639.8|89657.7|89632.7|42
1642164510000|2022-01-14 12:48:30|89661.7|89636.7|89661.7|89636.7|89662|89637|89660.7|89635.7|23
1642164520000|2022-01-14 12:48:40|89661.2|89636.2|89662.1|89637.1|89663.1|89638.1|89661.2|89636.2|30
1642164530000|2022-01-14 12:48:50|89662|89637|89665.7|89640.7|89665.7|89640.7|89661.5|89636.5|23
1642164540000|2022-01-14 12:49:00|89665.2|89640.2|89657.3|89632.3|89666.1|89641.1|89654.7|89629.7|38
1642164550000|2022-01-14 12:49:10|89657.5|89632.5|89645.7|89620.7|89657.8|89632.8|89645.5|89620.5|45
1642164560000|2022-01-14 12:49:20|89646.1|89621.1|89645.2|89620.2|89649.8|89624.8|89645.2|89620.2|34
1642164570000|2022-01-14 12:49:30|89646|89621|89646|89621|89647.8|89622.8|89645.2|89620.2|28
1642164580000|2022-01-14 12:49:40|89645.5|89620.5|89646|89621|89646.3|89621.3|89644.4|89619.4|32
1642164590000|2022-01-14 12:49:50|89645.9|89620.9|89644.5|89619.5|89646.6|89621.6|89644.1|89619.1|29
1642164600000|2022-01-14 12:50:00|89642.7|89617.7|89647.3|89622.3|89647.6|89622.6|89641.2|89616.2|54
1642164610000|2022-01-14 12:50:10|89648.1|89623.1|89650.5|89625.5|89652.3|89627.3|89647.5|89622.5|42
1642164620000|2022-01-14 12:50:20|89650.2|89625.2|89647.7|89622.7|89651.3|89626.3|89645.3|89620.3|40
1642164630000|2022-01-14 12:50:30|89647.6|89622.6|89655.2|89630.2|89655.3|89630.3|89643.8|89618.8|54
1642164640000|2022-01-14 12:50:40|89654.5|89629.5|89664.9|89639.9|89668.9|89643.9|89654.4|89629.4|49
1642164650000|2022-01-14 12:50:50|89663.8|89638.8|89663|89638|89664|89639|89660.3|89635.3|36
1642164660000|2022-01-14 12:51:00|89663.2|89638.2|89664.7|89639.7|89665.6|89640.6|89661.1|89636.1|55
1642164670000|2022-01-14 12:51:10|89664.5|89639.5|89664.3|89639.3|89666.3|89641.3|89663.5|89638.5|38
1642164680000|2022-01-14 12:51:20|89664.2|89639.2|89665.4|89640.4|89666.6|89641.6|89659.2|89634.2|46
1642164690000|2022-01-14 12:51:30|89665.2|89640.2|89660.9|89635.9|89665.8|89640.8|89660.8|89635.8|32
1642164700000|2022-01-14 12:51:40|89661.2|89636.2|89663|89638|89664.4|89639.4|89660.4|89635.4|44
1642164710000|2022-01-14 12:51:50|89663.1|89638.1|89662.2|89637.2|89663.1|89638.1|89659.5|89634.5|40
1642164720000|2022-01-14 12:52:00|89662.5|89637.5|89665.7|89640.7|89668.1|89643.1|89662.5|89637.5|33
1642164730000|2022-01-14 12:52:10|89666.4|89641.4|89665.4|89640.4|89666.7|89641.7|89665|89640|36
1642164740000|2022-01-14 12:52:20|89664.2|89639.2|89661.9|89636.9|89664.2|89639.2|89661.7|89636.7|39
1642164750000|2022-01-14 12:52:30|89662|89637|89667.4|89642.4|89668.6|89643.6|89661.2|89636.2|42
1642164760000|2022-01-14 12:52:40|89667.5|89642.5|89669.2|89644.2|89670|89645|89664.8|89639.8|38
1642164770000|2022-01-14 12:52:50|89669.5|89644.5|89671.8|89646.8|89673.2|89648.2|89669.3|89644.3|42
1642164780000|2022-01-14 12:53:00|89672.1|89647.1|89675.5|89650.5|89675.8|89650.8|89669.2|89644.2|46
1642164790000|2022-01-14 12:53:10|89675.8|89650.8|89674|89649|89677|89652|89674|89649|41
1642164800000|2022-01-14 12:53:20|89674.1|89649.1|89675.1|89650.1|89676.4|89651.4|89672.7|89647.7|32
1642164810000|2022-01-14 12:53:30|89675|89650|89676.6|89651.6|89676.6|89651.6|89673|89648|51
1642164820000|2022-01-14 12:53:40|89676.8|89651.8|89678.2|89653.2|89684.4|89659.4|89674.9|89649.9|51
1642164830000|2022-01-14 12:53:50|89679|89654|89677|89652|89679|89654|89676.4|89651.4|34
1642164840000|2022-01-14 12:54:00|89676.8|89651.8|89677.6|89652.6|89677.8|89652.8|89675.3|89650.3|34
1642164850000|2022-01-14 12:54:10|89677.5|89652.5|89680.6|89655.6|89680.6|89655.6|89676.2|89651.2|41
1642164860000|2022-01-14 12:54:20|89680.4|89655.4|89665.7|89640.7|89680.4|89655.4|89665.4|89640.4|39
1642164870000|2022-01-14 12:54:30|89666|89641|89664.5|89639.5|89668|89643|89663.9|89638.9|35
1642164880000|2022-01-14 12:54:40|89664.7|89639.7|89666.8|89641.8|89667.3|89642.3|89662.2|89637.2|35
1642164890000|2022-01-14 12:54:50|89667.1|89642.1|89666|89641|89667.1|89642.1|89662.6|89637.6|33
1642164900000|2022-01-14 12:55:00|89664.8|89639.8|89664.6|89639.6|89671.6|89646.6|89662.3|89637.3|54
1642164910000|2022-01-14 12:55:10|89664|89639|89661.2|89636.2|89664.2|89639.2|89653.1|89628.1|50
1642164920000|2022-01-14 12:55:20|89661.3|89636.3|89664.7|89639.7|89664.8|89639.8|89661.2|89636.2|42
1642164930000|2022-01-14 12:55:30|89664.8|89639.8|89668.9|89643.9|89669.3|89644.3|89664.8|89639.8|42
1642164940000|2022-01-14 12:55:40|89668.8|89643.8|89671.8|89646.8|89672.8|89647.8|89668.2|89643.2|39
1642164950000|2022-01-14 12:55:50|89671.5|89646.5|89670.6|89645.6|89675.1|89650.1|89670.1|89645.1|44
1642164960000|2022-01-14 12:56:00|89670.1|89645.1|89673.2|89648.2|89673.7|89648.7|89670.1|89645.1|46
1642164970000|2022-01-14 12:56:10|89672.6|89647.6|89683.6|89658.6|89687.3|89662.3|89671.7|89646.7|61
1642164980000|2022-01-14 12:56:20|89685|89660|89684.9|89659.9|89696.2|89666.4|89683.5|89646.2|59
1642164990000|2022-01-14 12:56:30|89684.8|89659.8|89694.6|89669.6|89695|89670|89684.8|89659.8|55
1642165000000|2022-01-14 12:56:40|89694.5|89669.5|89696.6|89671.6|89698.9|89673.9|89692.9|89667.9|52
1642165010000|2022-01-14 12:56:50|89697.7|89672.7|89695.2|89670.2|89699.2|89674.2|89694.6|89669.6|48
1642165020000|2022-01-14 12:57:00|89695.6|89670.6|89696.5|89671.5|89698.2|89673.2|89693.3|89668.3|48
1642165030000|2022-01-14 12:57:10|89696.8|89671.8|89695.9|89670.9|89698.2|89673.2|89694.1|89669.1|62
1642165040000|2022-01-14 12:57:20|89695.8|89670.8|89695.5|89670.5|89697.3|89672.3|89693.1|89668.1|49
1642165050000|2022-01-14 12:57:30|89695.7|89670.7|89707.3|89682.3|89709.2|89684.2|89693.3|89668.3|58
1642165060000|2022-01-14 12:57:40|89706.3|89681.3|89699.8|89674.8|89706.3|89681.3|89699.3|89674.3|63
1642165070000|2022-01-14 12:57:50|89700|89675|89701.4|89676.4|89703|89678|89700|89675|48
1642165080000|2022-01-14 12:58:00|89701.7|89676.7|89703.2|89678.2|89704|89679|89700.6|89675.6|47
1642165090000|2022-01-14 12:58:10|89702.4|89677.4|89703.9|89678.9|89704.9|89679.9|89700.5|89675.5|50
1642165100000|2022-01-14 12:58:20|89704.1|89679.1|89716.8|89691.8|89717|89692|89703.7|89678.7|40
1642165110000|2022-01-14 12:58:30|89716.6|89691.6|89711.3|89686.3|89716.6|89691.6|89711.1|89686.1|51
1642165120000|2022-01-14 12:58:40|89710.9|89685.9|89715.7|89690.7|89717.7|89692.7|89710.9|89685.9|54
1642165130000|2022-01-14 12:58:50|89715.3|89690.3|89714.5|89689.5|89724.5|89691.2|89711.5|89674|45
1642165140000|2022-01-14 12:59:00|89714.9|89689.9|89713.6|89688.6|89716|89691|89711.2|89686.2|53
1642165150000|2022-01-14 12:59:10|89713.8|89688.8|89713.9|89688.9|89718.2|89693.2|89709.8|89684.8|53
1642165160000|2022-01-14 12:59:20|89714.2|89689.2|89705.5|89680.5|89714.6|89689.6|89703.8|89678.8|47
1642165170000|2022-01-14 12:59:30|89705.6|89680.6|89707|89682|89708.5|89683.5|89705|89680|50
1642165180000|2022-01-14 12:59:40|89707.2|89682.2|89708.8|89683.8|89709.4|89684.4|89706.7|89681.7|39
1642165190000|2022-01-14 12:59:50|89710.5|89685.5|89710.7|89685.7|89725.9|89689.1|89710.5|89675.9|38
1642165200000|2022-01-14 13:00:00|89711.8|89686.8|89722.9|89697.9|89723.1|89698.1|89707.9|89682.9|56
1642165210000|2022-01-14 13:00:10|89723.7|89698.7|89717.6|89692.6|89738.3|89700.6|89715.2|89686.8|61
1642165220000|2022-01-14 13:00:20|89718.8|89693.8|89707|89682|89719.7|89694.7|89703.6|89678.6|70
1642165230000|2022-01-14 13:00:30|89707.2|89682.2|89706.9|89681.9|89708.8|89683.8|89703.1|89678.1|64
1642165240000|2022-01-14 13:00:40|89707.2|89682.2|89706.3|89681.3|89714.2|89689.2|89706.3|89681.3|59
1642165250000|2022-01-14 13:00:50|89706.6|89681.6|89705.7|89680.7|89706.6|89681.6|89704.1|89679.1|45
1642165260000|2022-01-14 13:01:00|89705.8|89680.8|89717.9|89692.9|89717.9|89692.9|89705.1|89680.1|51
1642165270000|2022-01-14 13:01:10|89729|89679|89728.2|89703.2|89729.4|89703.5|89716.5|89679|47
1642165280000|2022-01-14 13:01:20|89727.8|89702.8|89723.6|89698.6|89728.7|89703.7|89720.2|89695.2|58
1642165290000|2022-01-14 13:01:30|89722|89697|89725.9|89700.9|89728.6|89703.6|89720.8|89695.8|55
1642165300000|2022-01-14 13:01:40|89726|89701|89725|89700|89727.4|89702.4|89722.3|89697.3|43
1642165310000|2022-01-14 13:01:50|89724.9|89699.9|89724.7|89699.7|89726.1|89701.1|89719.7|89694.7|51
1642165320000|2022-01-14 13:02:00|89723.9|89698.9|89718.6|89693.6|89723.9|89698.9|89718|89693|58
1642165330000|2022-01-14 13:02:10|89718.3|89693.3|89711.7|89686.7|89719.3|89694.3|89711.5|89686.5|45
1642165340000|2022-01-14 13:02:20|89711.5|89686.5|89715.1|89690.1|89726.3|89696.8|89711.5|89675.1|61
1642165350000|2022-01-14 13:02:30|89714.3|89689.3|89711.2|89686.2|89719.4|89694.4|89708.8|89683.8|63
1642165360000|2022-01-14 13:02:40|89711.1|89686.1|89714|89689|89715.7|89690.7|89709.5|89684.5|43
1642165370000|2022-01-14 13:02:50|89714.9|89689.9|89720.3|89695.3|89730.7|89705.7|89714.6|89689.6|65
1642165380000|2022-01-14 13:03:00|89720.1|89695.1|89719.6|89694.6|89721|89696|89717.5|89692.5|60
1642165390000|2022-01-14 13:03:10|89719.7|89694.7|89719.8|89694.8|89723.6|89698.6|89719.5|89694.5|49
1642165400000|2022-01-14 13:03:20|89719.6|89694.6|89708.4|89683.4|89720.1|89695.1|89708.3|89683.3|48
1642165410000|2022-01-14 13:03:30|89708.1|89683.1|89703.7|89678.7|89710.1|89685.1|89703.7|89678.7|49
1642165420000|2022-01-14 13:03:40|89702.6|89677.6|89705.7|89680.7|89719.2|89685.7|89702.6|89669.2|48
1642165430000|2022-01-14 13:03:50|89705.5|89680.5|89704.4|89679.4|89708.3|89683.3|89703.6|89678.6|51
1642165440000|2022-01-14 13:04:00|89704.3|89679.3|89693.9|89668.9|89706.6|89679.7|89691.1|89655.6|69
1642165450000|2022-01-14 13:04:10|89693.6|89668.6|89701|89676|89702.7|89677.7|89693.6|89668.6|53
1642165460000|2022-01-14 13:04:20|89699.6|89674.6|89694.9|89669.9|89702.3|89677.3|89693.9|89668.9|50
1642165470000|2022-01-14 13:04:30|89694.8|89669.8|89698|89673|89699.7|89674.7|89694.6|89669.6|42
1642165480000|2022-01-14 13:04:40|89697.9|89672.9|89696.1|89671.1|89698.9|89673.9|89692.4|89667.4|41
1642165490000|2022-01-14 13:04:50|89696.2|89671.2|89695.1|89670.1|89697.1|89672.1|89693.4|89668.4|46
1642165500000|2022-01-14 13:05:00|89694.7|89669.7|89696.1|89671.1|89701.1|89676.1|89693.5|89668.5|47
1642165510000|2022-01-14 13:05:10|89695.6|89670.6|89686.4|89661.4|89695.6|89670.6|89685.1|89660.1|44
1642165520000|2022-01-14 13:05:20|89686.1|89661.1|89691.3|89666.3|89696.3|89671.3|89685.7|89660.7|48
1642165530000|2022-01-14 13:05:30|89691.9|89666.9|89694.4|89669.4|89695.1|89670.1|89687.3|89662.3|47
1642165540000|2022-01-14 13:05:40|89694.2|89669.2|89697.6|89672.6|89697.6|89672.6|89691|89666|49
1642165550000|2022-01-14 13:05:50|89697.2|89672.2|89699.7|89674.7|89700.5|89675.5|89695.9|89670.9|48
1642165560000|2022-01-14 13:06:00|89694|89669|89682.5|89657.5|89694|89669|89682|89657|51
1642165570000|2022-01-14 13:06:10|89682|89657|89686.4|89661.4|89688.6|89663.6|89681.5|89656.5|46
1642165580000|2022-01-14 13:06:20|89686.3|89661.3|89688.3|89663.3|89689.7|89664.7|89686.3|89661.3|46
1642165590000|2022-01-14 13:06:30|89688.4|89663.4|89689|89664|89689.6|89664.6|89687.9|89662.9|30
1642165600000|2022-01-14 13:06:40|89688.9|89663.9|89686.1|89661.1|89690.7|89665.7|89686.1|89661.1|36
1642165610000|2022-01-14 13:06:50|89687.4|89662.4|89698.2|89673.2|89700.9|89675.9|89687.4|89662.4|40
1642165620000|2022-01-14 13:07:00|89698.1|89673.1|89700.2|89675.2|89701.1|89676.1|89695.5|89670.5|56
1642165630000|2022-01-14 13:07:10|89699.4|89674.4|89703.8|89678.8|89708.3|89683.3|89699.1|89674.1|43
1642165640000|2022-01-14 13:07:20|89703.6|89678.6|89700.3|89675.3|89703.8|89678.8|89698.3|89673.3|46
1642165650000|2022-01-14 13:07:30|89700|89675|89701.1|89676.1|89701.1|89676.1|89698.5|89673.5|36
1642165660000|2022-01-14 13:07:40|89701.5|89676.5|89700.7|89675.7|89702.8|89677.8|89700.7|89675.7|42
1642165670000|2022-01-14 13:07:50|89701.5|89676.5|89698.5|89673.5|89701.9|89676.9|89698.2|89673.2|50
1642165680000|2022-01-14 13:08:00|89699|89674|89699.6|89674.6|89699.6|89674.6|89698.3|89673.3|36
1642165690000|2022-01-14 13:08:10|89699.8|89674.8|89700.3|89675.3|89700.9|89675.9|89698.7|89673.7|23
1642165700000|2022-01-14 13:08:20|89700.4|89675.4|89700.7|89675.7|89702.6|89677.6|89700.4|89675.4|35
1642165710000|2022-01-14 13:08:30|89700.6|89675.6|89696.9|89671.9|89700.6|89675.6|89694|89669|53
1642165720000|2022-01-14 13:08:40|89697.4|89672.4|89702.2|89677.2|89703.2|89678.2|89697.4|89672.4|46
1642165730000|2022-01-14 13:08:50|89703.2|89678.2|89701.5|89676.5|89704.2|89679.2|89701|89676|40
1642165740000|2022-01-14 13:09:00|89702|89677|89695.5|89670.5|89702.7|89677.7|89694.9|89669.9|38
1642165750000|2022-01-14 13:09:10|89696|89671|89695.5|89670.5|89698.4|89673.4|89695.5|89670.5|37
1642165760000|2022-01-14 13:09:20|89695.6|89670.6|89694.5|89669.5|89697.4|89672.4|89692.8|89667.8|38
1642165770000|2022-01-14 13:09:30|89694.8|89669.8|89687.3|89662.3|89694.8|89669.8|89687.2|89662.2|53
1642165780000|2022-01-14 13:09:40|89687.4|89662.4|89687.6|89662.6|89688.7|89663.7|89685.2|89660.2|51
1642165790000|2022-01-14 13:09:50|89687.8|89662.8|89698.3|89673.3|89701.5|89676.5|89686.5|89661.5|52
1642165800000|2022-01-14 13:10:00|89698.2|89673.2|89689|89664|89699.1|89674.1|89685.8|89660.8|58
1642165810000|2022-01-14 13:10:10|89693|89668|89696.6|89671.6|89696.6|89671.6|89691.8|89666.8|60
1642165820000|2022-01-14 13:10:20|89696|89671|89689.1|89664.1|89700.1|89675.1|89686|89661|46
1642165830000|2022-01-14 13:10:30|89688.8|89663.8|89701|89676|89701.9|89676.9|89688.7|89663.7|46
1642165840000|2022-01-14 13:10:40|89701.3|89676.3|89689.8|89664.8|89701.3|89676.3|89688.4|89663.4|27
1642165850000|2022-01-14 13:10:50|89690|89665|89689.9|89664.9|89690.4|89665.4|89688.3|89663.3|22
1642165860000|2022-01-14 13:11:00|89689.6|89664.6|89695.5|89670.5|89695.5|89670.5|89688|89663|43
1642165870000|2022-01-14 13:11:10|89697.7|89672.7|89692.2|89667.2|89706.1|89673.2|89691.2|89656|42
1642165880000|2022-01-14 13:11:20|89692.4|89667.4|89681.4|89656.4|89692.4|89667.4|89681.1|89656.1|40
1642165890000|2022-01-14 13:11:30|89681.5|89656.5|89685.7|89660.7|89685.7|89660.7|89678.1|89653.1|44
1642165900000|2022-01-14 13:11:40|89686.6|89661.6|89683.9|89658.9|89688.8|89663.8|89682.5|89657.5|53
1642165910000|2022-01-14 13:11:50|89683.8|89658.8|89689.2|89664.2|89691.2|89666.2|89683.4|89658.4|39
1642165920000|2022-01-14 13:12:00|89688.8|89663.8|89701.3|89676.3|89701.3|89676.3|89688.7|89663.7|53
1642165930000|2022-01-14 13:12:10|89701.9|89676.9|89725.8|89700.8|89736|89700.8|89701.9|89676.9|67
1642165940000|2022-01-14 13:12:20|89725.6|89700.6|89743|89718|89754.5|89718|89724.9|89694.7|64
1642165950000|2022-01-14 13:12:30|89743.4|89718.4|89747.6|89722.6|89763.9|89729|89743.4|89713.9|65
1642165960000|2022-01-14 13:12:40|89747.8|89722.8|89751.3|89726.3|89764.8|89727.4|89743.1|89708.6|65
1642165970000|2022-01-14 13:12:50|89752.2|89727.2|89754.6|89729.6|89755.9|89730.9|89751.8|89726.8|61
1642165980000|2022-01-14 13:13:00|89754.7|89729.7|89755.7|89730.7|89756.3|89731.3|89753.8|89728.8|52
1642165990000|2022-01-14 13:13:10|89755.9|89730.9|89751.8|89726.8|89769.2|89733.4|89749.9|89719.2|62
1642166000000|2022-01-14 13:13:20|89752.1|89727.1|89756.1|89706.1|89766.7|89728.1|89744.7|89705.5|60
1642166010000|2022-01-14 13:13:30|89756|89706|89734.3|89709.3|89756|89716.4|89733.9|89698.7|58
1642166020000|2022-01-14 13:13:40|89735.1|89710.1|89723.5|89698.5|89745.2|89710.4|89720.9|89684.3|56
1642166030000|2022-01-14 13:13:50|89723.6|89698.6|89720.3|89695.3|89734.7|89698.7|89718.3|89684.5|44
1642166040000|2022-01-14 13:14:00|89720.2|89695.2|89718.8|89693.8|89722.4|89697.4|89718.4|89693.4|53
1642166050000|2022-01-14 13:14:10|89718.9|89693.9|89713.3|89688.3|89727.9|89693.9|89707.7|89670.6|58
1642166060000|2022-01-14 13:14:20|89713.2|89688.2|89711.9|89686.9|89726|89688.2|89708.9|89675.5|44
1642166070000|2022-01-14 13:14:30|89712.7|89687.7|89714.2|89689.2|89720.7|89695.7|89712.7|89687.7|45
1642166080000|2022-01-14 13:14:40|89714.4|89689.4|89721.7|89696.7|89724.8|89699.8|89714.4|89689.4|52
1642166090000|2022-01-14 13:14:50|89722|89697|89719.8|89694.8|89722.2|89697.2|89719.6|89694.6|41
1642166100000|2022-01-14 13:15:00|89719.6|89694.6|89715|89690|89719.6|89694.6|89709.3|89684.3|55
1642166110000|2022-01-14 13:15:10|89714.9|89689.9|89725.9|89700.9|89727.1|89702.1|89712.4|89687.4|57
1642166120000|2022-01-14 13:15:20|89726.4|89701.4|89737|89712|89741.8|89712.8|89724.3|89691.1|61
1642166130000|2022-01-14 13:15:30|89737.2|89712.2|89741.5|89716.5|89746.4|89721.4|89737.2|89712.2|61
1642166140000|2022-01-14 13:15:40|89741.9|89716.9|89745.7|89720.7|89758.8|89722.3|89741.5|89708.2|46
1642166150000|2022-01-14 13:15:50|89746.6|89721.6|89751.3|89726.3|89751.3|89726.3|89745.9|89720.9|51
1642166160000|2022-01-14 13:16:00|89751.1|89726.1|89752.1|89727.1|89753.6|89728.6|89748.7|89723.7|41
1642166170000|2022-01-14 13:16:10|89752.4|89727.4|89756.6|89731.6|89757.4|89732.4|89752.2|89727.2|53
1642166180000|2022-01-14 13:16:20|89756.7|89731.7|89751.5|89726.5|89756.7|89731.7|89751.3|89726.3|33
1642166190000|2022-01-14 13:16:30|89751.4|89726.4|89757.1|89732.1|89758.4|89733.4|89751|89726|45
1642166200000|2022-01-14 13:16:40|89758.1|89733.1|89757.1|89732.1|89758.9|89733.9|89756.3|89731.3|38
1642166210000|2022-01-14 13:16:50|89756.8|89731.8|89759.7|89734.7|89760|89735|89756.8|89731.8|39
1642166220000|2022-01-14 13:17:00|89760.1|89735.1|89754.6|89729.6|89765.1|89735.2|89751.2|89714|44
1642166230000|2022-01-14 13:17:10|89754.7|89729.7|89756.8|89731.8|89756.9|89731.9|89754|89729|39
1642166240000|2022-01-14 13:17:20|89756.6|89731.6|89759|89734|89759|89734|89756.4|89731.4|36
1642166250000|2022-01-14 13:17:30|89758.7|89733.7|89741.5|89716.5|89758.7|89733.7|89741.5|89716.5|39
1642166260000|2022-01-14 13:17:40|89740.6|89715.6|89717.4|89692.4|89740.6|89715.6|89716.5|89691.5|73
1642166270000|2022-01-14 13:17:50|89717.2|89692.2|89709.7|89684.7|89727.5|89692.8|89707.6|89670.2|57
1642166280000|2022-01-14 13:18:00|89709.6|89684.6|89708.4|89683.4|89714.4|89689.4|89704.9|89679.9|59
1642166290000|2022-01-14 13:18:10|89709|89684|89709.4|89684.4|89714.8|89689.8|89706.9|89681.9|54
1642166300000|2022-01-14 13:18:20|89709.8|89684.8|89717.5|89692.5|89717.8|89692.8|89705.8|89680.8|61
1642166310000|2022-01-14 13:18:30|89718|89693|89722.2|89697.2|89722.8|89697.8|89717.7|89692.7|43
1642166320000|2022-01-14 13:18:40|89723.2|89698.2|89736.1|89711.1|89736.3|89711.3|89722.9|89697.9|52
1642166330000|2022-01-14 13:18:50|89736.5|89711.5|89739.6|89714.6|89742.1|89717.1|89736.2|89711.2|52
1642166340000|2022-01-14 13:19:00|89739.8|89714.8|89742.5|89717.5|89744.7|89719.7|89739.7|89714.7|70
1642166350000|2022-01-14 13:19:10|89743.1|89718.1|89740.8|89715.8|89743.8|89718.8|89738.3|89713.3|49
1642166360000|2022-01-14 13:19:20|89740.4|89715.4|89738.4|89713.4|89741.8|89716.8|89736.4|89711.4|43
1642166370000|2022-01-14 13:19:30|89737.8|89712.8|89742.6|89717.6|89743.1|89718.1|89737.7|89712.7|43
1642166380000|2022-01-14 13:19:40|89742|89717|89739|89714|89742.5|89717.5|89738.7|89713.7|54
1642166390000|2022-01-14 13:19:50|89739.2|89714.2|89733.7|89708.7|89739.9|89714.9|89733.7|89708.7|55
1642166400000|2022-01-14 13:20:00|89734.5|89709.5|89733.4|89708.4|89739.4|89714.4|89732.4|89707.4|59
1642166410000|2022-01-14 13:20:10|89733.2|89708.2|89737.3|89712.3|89738.6|89713.6|89728.9|89703.9|62
1642166420000|2022-01-14 13:20:20|89737.6|89712.6|89753.1|89728.1|89753.1|89728.1|89737.2|89712.2|48
1642166430000|2022-01-14 13:20:30|89752.6|89727.6|89757.3|89732.3|89760.5|89735.5|89752.5|89727.5|54
1642166440000|2022-01-14 13:20:40|89757.4|89732.4|89749.3|89699.3|89757.4|89732.4|89736.7|89699.1|58
1642166450000|2022-01-14 13:20:50|89749.7|89699.7|89735.3|89710.3|89750.1|89712.3|89735|89697.6|39
1642166460000|2022-01-14 13:21:00|89735.9|89710.9|89728.5|89703.5|89745.9|89712.2|89728.3|89693.1|49
1642166470000|2022-01-14 13:21:10|89728.2|89703.2|89727.9|89702.9|89728.2|89703.2|89724.6|89699.6|53
1642166480000|2022-01-14 13:21:20|89727.4|89702.4|89727.9|89702.9|89728.5|89703.5|89726.7|89701.7|58
1642166490000|2022-01-14 13:21:30|89727.5|89702.5|89733.7|89708.7|89733.7|89708.7|89726.9|89701.9|56
1642166500000|2022-01-14 13:21:40|89733.6|89708.6|89751.1|89726.1|89751.2|89726.2|89733.6|89708.6|67
1642166510000|2022-01-14 13:21:50|89751.4|89726.4|89743.9|89718.9|89756.2|89731.2|89743.7|89718.7|56
1642166520000|2022-01-14 13:22:00|89742.9|89717.9|89757|89732|89757.5|89732.5|89739.2|89714.2|68
1642166530000|2022-01-14 13:22:10|89757.9|89732.9|89786.3|89761.3|89787.6|89762.6|89757.9|89732.9|58
1642166540000|2022-01-14 13:22:20|89786.2|89761.2|89782.7|89757.7|89786.2|89761.2|89782.2|89757.2|34
1642166550000|2022-01-14 13:22:30|89782.3|89757.3|89781.7|89756.7|89783.8|89758.8|89779|89754|49
1642166560000|2022-01-14 13:22:40|89783.2|89758.2|89781.7|89756.7|89785.5|89760.5|89779.7|89754.7|62
1642166570000|2022-01-14 13:22:50|89781.6|89756.6|89786.6|89761.6|89788.3|89763.3|89781.2|89756.2|64
1642166580000|2022-01-14 13:23:00|89786.8|89761.8|89787.2|89762.2|89788.7|89763.7|89785.4|89760.4|43
1642166590000|2022-01-14 13:23:10|89787.8|89762.8|89785.7|89760.7|89789.6|89764.6|89785.5|89760.5|54
1642166600000|2022-01-14 13:23:20|89785.8|89760.8|89790.8|89765.8|89791.9|89766.9|89784.7|89759.7|42
1642166610000|2022-01-14 13:23:30|89791.3|89766.3|89793|89768|89793|89768|89789.1|89764.1|41
1642166620000|2022-01-14 13:23:40|89791.7|89766.7|89794.1|89769.1|89795.4|89770.4|89791.7|89766.7|47
1642166630000|2022-01-14 13:23:50|89794.2|89769.2|89817.9|89792.9|89819.1|89794.1|89793.8|89768.8|54
1642166640000|2022-01-14 13:24:00|89818.4|89793.4|89815.9|89790.9|89834.4|89798.9|89812.1|89783.3|66
1642166650000|2022-01-14 13:24:10|89816.4|89791.4|89810.3|89785.3|89816.4|89791.4|89808.3|89783.3|58
1642166660000|2022-01-14 13:24:20|89810.4|89785.4|89801.8|89751.8|89810.9|89785.9|89792.6|89751.5|69
1642166670000|2022-01-14 13:24:30|89789.1|89764.1|89777.5|89752.5|89794.6|89764.1|89775.8|89738.8|57
1642166680000|2022-01-14 13:24:40|89777.3|89752.3|89768.6|89743.6|89786.6|89755.7|89767.5|89730.5|54
1642166690000|2022-01-14 13:24:50|89782|89732|89769|89744|89782|89745.3|89762|89731.3|37
1642166700000|2022-01-14 13:25:00|89766.8|89741.8|89774.8|89749.8|89790.2|89755.9|89766.8|89738.7|56
1642166710000|2022-01-14 13:25:10|89773.8|89748.8|89769.6|89744.6|89773.9|89748.9|89769|89744|53
1642166720000|2022-01-14 13:25:20|89769.7|89744.7|89762.4|89737.4|89775.4|89746|89761.8|89724.2|45
1642166730000|2022-01-14 13:25:30|89764.6|89739.6|89765.1|89740.1|89765.9|89740.9|89763.5|89738.5|36
1642166740000|2022-01-14 13:25:40|89765.4|89740.4|89770.8|89745.8|89771|89746|89764.9|89739.9|43
1642166750000|2022-01-14 13:25:50|89770.7|89745.7|89770.6|89745.6|89772.3|89747.3|89769.2|89744.2|37
1642166760000|2022-01-14 13:26:00|89771|89746|89766.2|89741.2|89783.1|89746|89764.8|89733.1|50
1642166770000|2022-01-14 13:26:10|89766.4|89741.4|89769.2|89744.2|89771.4|89746.4|89765.1|89740.1|26
1642166780000|2022-01-14 13:26:20|89769.9|89744.9|89768.8|89743.8|89772.3|89747.3|89768.3|89743.3|46
1642166790000|2022-01-14 13:26:30|89766.2|89741.2|89785.3|89760.3|89785.3|89760.3|89766.2|89741.2|54
1642166800000|2022-01-14 13:26:40|89788.4|89763.4|89818.1|89793.1|89821.5|89796.5|89788.4|89763.4|58
1642166810000|2022-01-14 13:26:50|89818.8|89793.8|89836.9|89786.9|89845|89810|89818.7|89786.9|64
1642166820000|2022-01-14 13:27:00|89836.6|89786.6|89817.3|89792.3|89837.8|89795.1|89816.9|89780.9|60
1642166830000|2022-01-14 13:27:10|89830.2|89780.2|89817.8|89792.8|89830.8|89792.8|89816|89779.2|35
1642166840000|2022-01-14 13:27:20|89817.9|89792.9|89810.6|89785.6|89825.4|89793.5|89810|89774.9|44
1642166850000|2022-01-14 13:27:30|89810.5|89785.5|89804.5|89779.5|89825.4|89787.2|89803.5|89775|51
1642166860000|2022-01-14 13:27:40|89804.6|89779.6|89786.3|89761.3|89804.6|89779.6|89785.7|89760.7|43
1642166870000|2022-01-14 13:27:50|89787.1|89762.1|89789.1|89764.1|89789.3|89764.3|89784.6|89759.6|42
1642166880000|2022-01-14 13:28:00|89788.8|89763.8|89792|89767|89804.8|89768.5|89787.8|89754|54
1642166890000|2022-01-14 13:28:10|89791.6|89766.6|89799.2|89774.2|89809|89775.3|89790.3|89759|48
1642166900000|2022-01-14 13:28:20|89798.5|89773.5|89803.7|89778.7|89816.5|89780.7|89798.3|89761.6|51
1642166910000|2022-01-14 13:28:30|89804.2|89779.2|89818.6|89768.6|89818.6|89781.2|89802.4|89766.8|55
1642166920000|2022-01-14 13:28:40|89818.9|89768.9|89811.6|89786.6|89824.2|89786.6|89807.9|89768.4|47
1642166930000|2022-01-14 13:28:50|89812.1|89787.1|89810.6|89760.6|89824.8|89787.6|89810.5|89760.5|45
1642166940000|2022-01-14 13:29:00|89809.6|89759.6|89808.3|89758.3|89810.1|89771.5|89793.3|89756.5|52
1642166950000|2022-01-14 13:29:10|89808.4|89758.4|89806|89756|89808.7|89758.7|89805.1|89755.1|39
1642166960000|2022-01-14 13:29:20|89805.9|89755.9|89814|89764|89816.5|89766.5|89801.5|89751.5|45
1642166970000|2022-01-14 13:29:30|89815.8|89765.8|89809|89759|89815.8|89765.8|89805.5|89755.5|62
1642166980000|2022-01-14 13:29:40|89803.5|89753.5|89877.3|89801.7|89880|89811.3|89801.9|89751.9|71
1642166990000|2022-01-14 13:29:50|89876.1|89803|89873.5|89789.8|89891|89809.7|89859.4|89782.5|75
1642167000000|2022-01-14 13:30:00|89876|89791.2|89844|89771.8|89887.6|89792.5|89815.1|89730.4|76
1642167010000|2022-01-14 13:30:10|89834.4|89784.4|89750.6|89700.6|89845|89784.6|89748.2|89698.2|77
1642167020000|2022-01-14 13:30:20|89750|89700|89790.4|89740.4|89790.4|89740.4|89749.7|89699.7|78
1642167030000|2022-01-14 13:30:30|89793.5|89743.5|89783.2|89733.2|89810|89760|89782|89732|77
1642167040000|2022-01-14 13:30:40|89783.9|89733.9|89796.7|89746.7|89797.2|89747.2|89778.3|89728.3|68
1642167050000|2022-01-14 13:30:50|89794.3|89744.3|89781.8|89731.8|89810.2|89760.2|89781.8|89731.8|68
1642167060000|2022-01-14 13:31:00|89786.2|89736.2|89763.5|89713.5|89786.2|89736.2|89763.5|89713.5|71
1642167070000|2022-01-14 13:31:10|89755.7|89705.7|89773.9|89748.9|89786.3|89754|89755.6|89705.6|74
1642167080000|2022-01-14 13:31:20|89770.5|89745.5|89771.8|89721.8|89782.4|89746.9|89759.7|89714.3|71
1642167090000|2022-01-14 13:31:30|89771.3|89721.3|89750.9|89700.9|89771.5|89721.5|89734|89698.2|66
1642167100000|2022-01-14 13:31:40|89752.1|89702.1|89734.2|89709.2|89757.4|89720.2|89724.3|89687.8|68
1642167110000|2022-01-14 13:31:50|89734|89709|89728.8|89703.8|89734.3|89709.3|89727.2|89702.2|57
1642167120000|2022-01-14 13:32:00|89727.6|89702.6|89769.6|89719.6|89775.8|89726|89727.6|89702.6|65
1642167130000|2022-01-14 13:32:10|89769.3|89719.3|89759.2|89734.2|89776.5|89738.1|89749.1|89711|72
1642167140000|2022-01-14 13:32:20|89761.7|89736.7|89761.8|89736.8|89773.4|89736.8|89758.1|89717.6|60
1642167150000|2022-01-14 13:32:30|89761.7|89736.7|89773.6|89748.6|89788.8|89751.4|89761.6|89727.3|65
1642167160000|2022-01-14 13:32:40|89773.5|89748.5|89787.7|89762.7|89792.1|89762.7|89770.7|89735.4|59
1642167170000|2022-01-14 13:32:50|89789.6|89764.6|89777.9|89752.9|89798.7|89764.6|89774.7|89742.8|70
1642167180000|2022-01-14 13:33:00|89778.6|89753.6|89805.8|89755.8|89813.7|89770.6|89776.5|89747.3|69
1642167190000|2022-01-14 13:33:10|89806.7|89756.7|89825.9|89775.9|89829.4|89779.4|89796|89756.2|71
1642167200000|2022-01-14 13:33:20|89825.1|89775.1|89838.8|89788.8|89849|89799|89824.4|89774.4|74
1642167210000|2022-01-14 13:33:30|89839.3|89789.3|89833.7|89783.7|89846.6|89796.6|89829.3|89779.3|70
1642167220000|2022-01-14 13:33:40|89831.7|89781.7|89819.1|89794.1|89848|89812.7|89818.1|89778.4|66
1642167230000|2022-01-14 13:33:50|89818.9|89793.9|89808.8|89758.8|89823.1|89794.5|89800|89758.8|65
1642167240000|2022-01-14 13:34:00|89808.1|89758.1|89775.2|89750.2|89808.2|89770.6|89773.2|89731.3|68
1642167250000|2022-01-14 13:34:10|89787.8|89737.8|89802.1|89777.1|89812.5|89779.5|89780.2|89737.8|65
1642167260000|2022-01-14 13:34:20|89803.1|89778.1|89848.5|89823.5|89850.1|89825.1|89801.3|89776.3|75
1642167270000|2022-01-14 13:34:30|89849.1|89824.1|89835.7|89810.7|89849.1|89824.1|89828.9|89792.7|70
1642167280000|2022-01-14 13:34:40|89832.9|89807.9|89833.4|89808.4|89846.7|89812.2|89827|89796.1|72
1642167290000|2022-01-14 13:34:50|89831.4|89806.4|89827.6|89802.6|89850.6|89817.6|89826.8|89790.9|69
1642167300000|2022-01-14 13:35:00|89827.7|89802.7|89827.2|89802.2|89841.9|89804.9|89820.8|89783.4|72
1642167310000|2022-01-14 13:35:10|89828|89803|89809.8|89784.8|89839.6|89803.6|89806.9|89781.9|58
1642167320000|2022-01-14 13:35:20|89809.7|89784.7|89811.6|89786.6|89812.8|89787.8|89798.1|89773.1|71
1642167330000|2022-01-14 13:35:30|89811.9|89786.9|89818|89793|89818|89793|89809.9|89784.9|62
1642167340000|2022-01-14 13:35:40|89818.2|89793.2|89817.3|89792.3|89826.5|89801.5|89814.9|89789.9|63
1642167350000|2022-01-14 13:35:50|89816.2|89791.2|89824.6|89799.6|89827.9|89802.9|89815|89790|61
1642167360000|2022-01-14 13:36:00|89824.7|89799.7|89824.4|89799.4|89830.2|89805.2|89822.9|89797.9|64
1642167370000|2022-01-14 13:36:10|89824.9|89799.9|89816.9|89791.9|89825.3|89800.3|89815.1|89790.1|66
1642167380000|2022-01-14 13:36:20|89817.5|89792.5|89807.6|89782.6|89818.3|89793.3|89805.9|89780.9|59
1642167390000|2022-01-14 13:36:30|89807.3|89782.3|89799|89774|89809.6|89784.6|89798.5|89773.5|62
1642167400000|2022-01-14 13:36:40|89798.5|89773.5|89790.7|89765.7|89801.5|89776.5|89790.7|89765.7|54
1642167410000|2022-01-14 13:36:50|89788.6|89763.6|89799.5|89774.5|89805.8|89780.8|89786.1|89761.1|71
1642167420000|2022-01-14 13:37:00|89797.3|89772.3|89785.4|89760.4|89799.7|89774.7|89776.6|89751.6|74
1642167430000|2022-01-14 13:37:10|89785.8|89760.8|89761|89736|89788|89763|89759.2|89724.9|71
1642167440000|2022-01-14 13:37:20|89761.1|89736.1|89764.7|89739.7|89778.2|89741.3|89761.1|89728.2|48
1642167450000|2022-01-14 13:37:30|89764.6|89739.6|89771.6|89746.6|89784.3|89750.9|89764.3|89732.3|57
1642167460000|2022-01-14 13:37:40|89771.5|89746.5|89744.4|89719.4|89774|89749|89743.7|89709.8|65
1642167470000|2022-01-14 13:37:50|89744.9|89719.9|89749|89724|89749.6|89724.6|89738.9|89713.9|60
1642167480000|2022-01-14 13:38:00|89748.9|89723.9|89788.2|89763.2|89792.7|89767.7|89748.9|89711.5|74
1642167490000|2022-01-14 13:38:10|89788.5|89763.5|89768.8|89743.8|89788.8|89763.8|89762.1|89737.1|74
1642167500000|2022-01-14 13:38:20|89768.6|89743.6|89756.2|89731.2|89769.6|89744.6|89756.2|89731.2|64
1642167510000|2022-01-14 13:38:30|89757.3|89732.3|89760|89735|89762.4|89737.4|89754|89729|64
1642167520000|2022-01-14 13:38:40|89762.9|89737.9|89756.6|89731.6|89765.3|89740.3|89753.1|89728.1|63
1642167530000|2022-01-14 13:38:50|89757.1|89732.1|89753.8|89728.8|89757.5|89732.5|89748.8|89723.8|64
1642167540000|2022-01-14 13:39:00|89753.1|89728.1|89746.8|89721.8|89753.5|89728.5|89745.5|89720.5|48
1642167550000|2022-01-14 13:39:10|89747.1|89722.1|89734.8|89709.8|89748.5|89723.5|89731.8|89706.8|51
1642167560000|2022-01-14 13:39:20|89734.5|89709.5|89737.9|89712.9|89748.5|89723.5|89733.5|89708.5|58
1642167570000|2022-01-14 13:39:30|89737.6|89712.6|89741.8|89716.8|89742.2|89717.2|89733.9|89708.9|62
1642167580000|2022-01-14 13:39:40|89741.6|89716.6|89750.1|89725.1|89750.5|89725.5|89740.9|89715.9|59
1642167590000|2022-01-14 13:39:50|89755.8|89730.8|89771.7|89746.7|89774.3|89749.3|89755.7|89730.7|64
1642167600000|2022-01-14 13:40:00|89772|89747|89772.4|89747.4|89774.6|89749.6|89769.1|89744.1|50
1642167610000|2022-01-14 13:40:10|89773.4|89748.4|89768.4|89743.4|89773.9|89748.9|89767.7|89742.7|56
1642167620000|2022-01-14 13:40:20|89767.8|89742.8|89758.8|89733.8|89769.5|89744.5|89758.8|89733.8|62
1642167630000|2022-01-14 13:40:30|89758.9|89733.9|89757.5|89732.5|89763.5|89738.5|89755.1|89730.1|61
1642167640000|2022-01-14 13:40:40|89757.3|89732.3|89722.2|89697.2|89757.8|89732.8|89720.9|89695.9|68
1642167650000|2022-01-14 13:40:50|89721.5|89696.5|89712|89687|89733.7|89699.7|89709.5|89673.4|69
1642167660000|2022-01-14 13:41:00|89712.5|89687.5|89698.1|89673.1|89712.5|89687.5|89695.2|89670.2|72
1642167670000|2022-01-14 13:41:10|89698.2|89673.2|89697.5|89672.5|89698.9|89673.9|89694.3|89669.3|64
1642167680000|2022-01-14 13:41:20|89696.9|89671.9|89698.8|89673.8|89699.1|89674.1|89693.9|89668.9|55
1642167690000|2022-01-14 13:41:30|89698|89673|89699|89674|89702.8|89677.8|89692.5|89667.5|61
1642167700000|2022-01-14 13:41:40|89699.3|89674.3|89708|89683|89708.2|89683.2|89699.3|89674.3|63
1642167710000|2022-01-14 13:41:50|89707.9|89682.9|89707.8|89682.8|89715.2|89690.2|89703.9|89678.9|61
1642167720000|2022-01-14 13:42:00|89708.6|89683.6|89717.1|89692.1|89718.3|89693.3|89708.2|89683.2|56
1642167730000|2022-01-14 13:42:10|89716.1|89691.1|89715|89690|89725.5|89700.5|89714.3|89689.3|63
1642167740000|2022-01-14 13:42:20|89715.8|89690.8|89718.8|89693.8|89722.4|89697.4|89708.9|89683.9|67
1642167750000|2022-01-14 13:42:30|89720.3|89695.3|89723.2|89698.2|89726.8|89701.8|89718.6|89693.6|54
1642167760000|2022-01-14 13:42:40|89723.7|89698.7|89712.1|89687.1|89723.7|89698.7|89708.8|89683.8|56
1642167770000|2022-01-14 13:42:50|89712.9|89687.9|89718.2|89693.2|89718.3|89693.3|89710.7|89685.7|57
1642167780000|2022-01-14 13:43:00|89718.5|89693.5|89713.6|89688.6|89720.8|89695.8|89712.2|89687.2|61
1642167790000|2022-01-14 13:43:10|89714.2|89689.2|89717.3|89692.3|89718.7|89693.7|89709.2|89684.2|63
1642167800000|2022-01-14 13:43:20|89716.6|89691.6|89707.8|89682.8|89716.9|89691.9|89707.1|89682.1|56
1642167810000|2022-01-14 13:43:30|89706|89681|89707.6|89682.6|89716.2|89685.2|89700.7|89666|68
1642167820000|2022-01-14 13:43:40|89707.4|89682.4|89697.8|89672.8|89710.1|89685.1|89697.5|89672.5|61
1642167830000|2022-01-14 13:43:50|89698.2|89673.2|89701.3|89676.3|89703.8|89678.8|89694.9|89669.9|55
1642167840000|2022-01-14 13:44:00|89701.9|89676.9|89695.7|89670.7|89702.3|89677.3|89692.2|89667.2|62
1642167850000|2022-01-14 13:44:10|89696.1|89671.1|89683.3|89658.3|89699.6|89671.1|89674.4|89637.9|65
1642167860000|2022-01-14 13:44:20|89683.2|89658.2|89671.9|89646.9|89684.6|89659.6|89671.5|89646.5|65
1642167870000|2022-01-14 13:44:30|89671.7|89646.7|89671.4|89646.4|89681|89646.7|89666.6|89631|50
1642167880000|2022-01-14 13:44:40|89672.1|89647.1|89677.7|89652.7|89692.8|89658.8|89670.7|89633.3|49
1642167890000|2022-01-14 13:44:50|89678.8|89653.8|89683.9|89658.9|89696.7|89665.3|89678.5|89642.1|57
1642167900000|2022-01-14 13:45:00|89684.4|89659.4|89686.8|89661.8|89702.2|89671|89681.8|89652.2|62
1642167910000|2022-01-14 13:45:10|89687|89662|89671|89646|89690.3|89663.4|89670.7|89638.4|60
1642167920000|2022-01-14 13:45:20|89672|89647|89679.8|89654.8|89697.4|89657.6|89671.1|89644.5|55
1642167930000|2022-01-14 13:45:30|89680.1|89655.1|89670|89645|89686.4|89655.4|89669|89633.4|57
1642167940000|2022-01-14 13:45:40|89671.2|89646.2|89675.8|89650.8|89677.4|89652.4|89670.2|89645.2|59
1642167950000|2022-01-14 13:45:50|89672.9|89647.9|89673.3|89648.3|89675.5|89650.5|89669.8|89644.8|46
1642167960000|2022-01-14 13:46:00|89673.4|89648.4|89675.9|89650.9|89681.4|89656.4|89672.6|89647.6|63
1642167970000|2022-01-14 13:46:10|89675.8|89650.8|89680.1|89655.1|89682.2|89657.2|89675.3|89650.3|58
1642167980000|2022-01-14 13:46:20|89680.2|89655.2|89691|89666|89691.4|89666.4|89677.3|89652.3|56
1642167990000|2022-01-14 13:46:30|89690.7|89665.7|89694.4|89669.4|89697.5|89672.5|89689.8|89664.8|67
1642168000000|2022-01-14 13:46:40|89694.5|89669.5|89712.4|89687.4|89713.7|89688.7|89694.5|89669.5|58
1642168010000|2022-01-14 13:46:50|89712.5|89687.5|89729.6|89679.6|89735.8|89698.1|89708.5|89677.2|54
1642168020000|2022-01-14 13:47:00|89729.2|89679.2|89730.8|89705.8|89739.5|89708.2|89719.7|89679.1|73
1642168030000|2022-01-14 13:47:10|89731.1|89706.1|89738.7|89713.7|89739.5|89714.5|89731.1|89706.1|53
1642168040000|2022-01-14 13:47:20|89738.6|89713.6|89721.8|89696.8|89741.2|89714|89720.4|89690.9|68
1642168050000|2022-01-14 13:47:30|89721.9|89696.9|89716.9|89691.9|89729.7|89696.9|89712.4|89679.1|53
1642168060000|2022-01-14 13:47:40|89718.1|89693.1|89722.1|89697.1|89733.7|89697.1|89716.5|89678.4|58
1642168070000|2022-01-14 13:47:50|89722.3|89697.3|89734.5|89684.5|89734.7|89701.5|89721|89684.5|49
1642168080000|2022-01-14 13:48:00|89734.1|89684.1|89728.6|89703.6|89737.7|89704.2|89720.6|89684.1|56
1642168090000|2022-01-14 13:48:10|89729.9|89704.9|89752.4|89727.4|89758.1|89727.4|89727|89694.4|66
1642168100000|2022-01-14 13:48:20|89752.7|89727.7|89779.1|89729.1|89779.1|89741.7|89752.7|89714.1|61
1642168110000|2022-01-14 13:48:30|89779|89729|89755.4|89730.4|89779.1|89743.3|89755.3|89719.6|60
1642168120000|2022-01-14 13:48:40|89755|89730|89761.9|89736.9|89775.7|89737.6|89749.3|89724|70
1642168130000|2022-01-14 13:48:50|89761.2|89736.2|89781.5|89731.5|89781.5|89745.6|89761.1|89729.4|69
1642168140000|2022-01-14 13:49:00|89781.9|89731.9|89754.6|89729.6|89781.9|89739|89754.4|89727.5|68
1642168150000|2022-01-14 13:49:10|89754.1|89729.1|89761.4|89736.4|89774.1|89740.3|89754.1|89722.1|61
1642168160000|2022-01-14 13:49:20|89762.1|89737.1|89770.1|89745.1|89783.8|89749.6|89762|89732.8|59
1642168170000|2022-01-14 13:49:30|89770|89745|89771.1|89746.1|89781.3|89747.2|89762.7|89731.3|67
1642168180000|2022-01-14 13:49:40|89771.2|89746.2|89765.2|89740.2|89790.7|89752.8|89761.1|89728.6|68
1642168190000|2022-01-14 13:49:50|89765.3|89740.3|89787.6|89737.6|89790.8|89749.3|89765|89735.9|66
1642168200000|2022-01-14 13:50:00|89787.4|89737.4|89764.7|89739.7|89787.7|89743.1|89763.4|89731.4|68
1642168210000|2022-01-14 13:50:10|89765.1|89740.1|89758.2|89733.2|89765.7|89740.7|89757|89732|46
1642168220000|2022-01-14 13:50:20|89758.3|89733.3|89759.5|89734.5|89763.4|89738.4|89757.5|89732.5|56
1642168230000|2022-01-14 13:50:30|89759|89734|89744.2|89719.2|89759.7|89734.7|89744.1|89719.1|62
1642168240000|2022-01-14 13:50:40|89743.8|89718.8|89760.7|89735.7|89763|89738|89738.6|89713.6|68
1642168250000|2022-01-14 13:50:50|89760.4|89735.4|89758|89733|89761.9|89736.9|89756.7|89731.7|61
1642168260000|2022-01-14 13:51:00|89757.9|89732.9|89756.6|89731.6|89761.7|89736.7|89754.5|89729.5|68
1642168270000|2022-01-14 13:51:10|89757.1|89732.1|89769.6|89744.6|89775.1|89746.7|89757.1|89725.1|67
1642168280000|2022-01-14 13:51:20|89770|89745|89764.8|89739.8|89784.3|89751.1|89756.7|89721.5|67
1642168290000|2022-01-14 13:51:30|89765|89740|89764|89739|89776.2|89744|89762.3|89725|59
1642168300000|2022-01-14 13:51:40|89763.7|89738.7|89778.5|89753.5|89778.9|89753.9|89761.8|89736.8|62
1642168310000|2022-01-14 13:51:50|89777.9|89752.9|89779.6|89754.6|89780.8|89755.8|89773.2|89748.2|52
1642168320000|2022-01-14 13:52:00|89779.7|89754.7|89776.7|89751.7|89795.4|89770.4|89776.7|89751.7|72
1642168330000|2022-01-14 13:52:10|89777.4|89752.4|89796|89771|89808.3|89772|89776.5|89740.5|64
1642168340000|2022-01-14 13:52:20|89796.3|89771.3|89802|89777|89802|89777|89794.5|89769.5|64
1642168350000|2022-01-14 13:52:30|89801.4|89776.4|89802.9|89777.9|89814.3|89781.7|89800|89762.6|69
1642168360000|2022-01-14 13:52:40|89803|89778|89794.8|89769.8|89803|89778|89794.4|89769.4|56
1642168370000|2022-01-14 13:52:50|89795|89770|89795.2|89770.2|89816.2|89777.7|89793.4|89764.6|59
1642168380000|2022-01-14 13:53:00|89795.3|89770.3|89791.6|89766.6|89801.6|89770.9|89786.5|89748.2|65
1642168390000|2022-01-14 13:53:10|89791.5|89766.5|89789.8|89764.8|89795.1|89770.1|89789.1|89764.1|60
1642168400000|2022-01-14 13:53:20|89789.9|89764.9|89796.4|89771.4|89810.2|89775.2|89787.5|89759.6|64
1642168410000|2022-01-14 13:53:30|89795.2|89770.2|89798|89773|89799.6|89774.6|89790.7|89765.7|62
1642168420000|2022-01-14 13:53:40|89797.9|89772.9|89787.9|89762.9|89800.7|89773.9|89787.9|89749.8|64
1642168430000|2022-01-14 13:53:50|89788.5|89763.5|89797.6|89747.6|89802.2|89763.5|89784.7|89745.9|60
1642168440000|2022-01-14 13:54:00|89795.8|89745.8|89782.1|89757.1|89796.2|89757.1|89776.6|89735.5|59
1642168450000|2022-01-14 13:54:10|89781.9|89756.9|89793.4|89768.4|89796.9|89771.9|89781.5|89756.5|63
1642168460000|2022-01-14 13:54:20|89794.2|89769.2|89797.8|89772.8|89798.8|89773.8|89792.9|89767.9|64
1642168470000|2022-01-14 13:54:30|89798.2|89773.2|89798.2|89773.2|89811.1|89774.3|89794.6|89757.1|62
1642168480000|2022-01-14 13:54:40|89798.3|89773.3|89796|89771|89798.5|89773.5|89792.9|89767.9|52
1642168490000|2022-01-14 13:54:50|89794.5|89769.5|89801.3|89776.3|89803.5|89778.5|89794.3|89769.3|62
1642168500000|2022-01-14 13:55:00|89801.4|89776.4|89801.3|89776.3|89803.8|89778.8|89798.6|89773.6|65
1642168510000|2022-01-14 13:55:10|89801.7|89776.7|89801.4|89776.4|89802.3|89777.3|89796.5|89771.5|67
1642168520000|2022-01-14 13:55:20|89801.2|89776.2|89794.8|89769.8|89802.4|89777.4|89792.8|89767.8|68
1642168530000|2022-01-14 13:55:30|89793.8|89768.8|89794.6|89769.6|89797.2|89772.2|89792.8|89767.8|50
1642168540000|2022-01-14 13:55:40|89794|89769|89792.2|89767.2|89796.6|89771.6|89790.5|89765.5|49
1642168550000|2022-01-14 13:55:50|89791.4|89766.4|89792.2|89767.2|89794.8|89769.8|89789.9|89764.9|69
1642168560000|2022-01-14 13:56:00|89792.1|89767.1|89794.4|89769.4|89799.9|89774.9|89791.9|89766.9|63
1642168570000|2022-01-14 13:56:10|89794.8|89769.8|89789.1|89764.1|89794.8|89769.8|89788.1|89763.1|42
1642168580000|2022-01-14 13:56:20|89788.8|89763.8|89788.7|89763.7|89793.7|89768.7|89784.9|89759.9|51
1642168590000|2022-01-14 13:56:30|89789.7|89764.7|89788.1|89763.1|89797.5|89772.5|89787.8|89762.8|55
1642168600000|2022-01-14 13:56:40|89787.6|89762.6|89779.5|89754.5|89789.1|89764.1|89779.5|89754.5|55
1642168610000|2022-01-14 13:56:50|89780.6|89755.6|89787|89762|89790.3|89765.3|89778.2|89753.2|62
1642168620000|2022-01-14 13:57:00|89786.8|89761.8|89795.8|89770.8|89797.2|89772.2|89786.8|89761.8|54
1642168630000|2022-01-14 13:57:10|89796|89771|89795|89770|89797|89772|89792.3|89767.3|48
1642168640000|2022-01-14 13:57:20|89794.8|89769.8|89785.6|89760.6|89796.9|89771.9|89783.7|89758.7|58
1642168650000|2022-01-14 13:57:30|89786|89761|89792.3|89767.3|89793.3|89768.3|89786|89761|44
1642168660000|2022-01-14 13:57:40|89792.1|89767.1|89797.4|89772.4|89798.4|89773.4|89792.1|89767.1|44
1642168670000|2022-01-14 13:57:50|89798.4|89773.4|89797.1|89772.1|89800.3|89775.3|89795.9|89770.9|36
1642168680000|2022-01-14 13:58:00|89797.6|89772.6|89797.7|89772.7|89813.1|89788.1|89797.4|89772.4|57
1642168690000|2022-01-14 13:58:10|89797.5|89772.5|89808.6|89783.6|89816.5|89783.6|89794.8|89766.5|55
1642168700000|2022-01-14 13:58:20|89808|89783|89811.1|89786.1|89812.5|89787.5|89808|89783|37
1642168710000|2022-01-14 13:58:30|89811.7|89786.7|89805.8|89780.8|89812.2|89787.2|89800.6|89775.6|66
1642168720000|2022-01-14 13:58:40|89807.8|89782.8|89819.1|89794.1|89820|89795|89807.2|89782.2|57
1642168730000|2022-01-14 13:58:50|89818.9|89793.9|89822.3|89797.3|89825|89800|89818.4|89793.4|54
1642168740000|2022-01-14 13:59:00|89822.1|89797.1|89817.5|89792.5|89822.9|89797.9|89816.4|89791.4|54
1642168750000|2022-01-14 13:59:10|89816.6|89791.6|89824.4|89799.4|89825.1|89800.1|89812.5|89787.5|51
1642168760000|2022-01-14 13:59:20|89824.7|89799.7|89814.2|89789.2|89824.7|89799.7|89813.3|89788.3|54
1642168770000|2022-01-14 13:59:30|89814|89789|89818.1|89793.1|89823|89798|89812.1|89787.1|60
1642168780000|2022-01-14 13:59:40|89819.1|89794.1|89821.5|89796.5|89822.2|89797.2|89817|89792|46
1642168790000|2022-01-14 13:59:50|89821.3|89796.3|89815.5|89790.5|89822.1|89797.1|89813.4|89788.4|46
1642168800000|2022-01-14 14:00:00|89812.5|89787.5|89802.3|89777.3|89817.9|89792.9|89800.7|89775.7|76
1642168810000|2022-01-14 14:00:10|89801.3|89776.3|89809.1|89784.1|89810.9|89785.9|89801.3|89776.3|58
1642168820000|2022-01-14 14:00:20|89804.5|89779.5|89807.9|89782.9|89811.6|89786.6|89803.5|89778.5|58
1642168830000|2022-01-14 14:00:30|89808.1|89783.1|89809.6|89784.6|89814.9|89789.9|89805.6|89780.6|58
1642168840000|2022-01-14 14:00:40|89809.5|89784.5|89813.8|89788.8|89813.8|89788.8|89801.7|89776.7|62
1642168850000|2022-01-14 14:00:50|89813.6|89788.6|89817|89792|89817.5|89792.5|89810|89785|48
1642168860000|2022-01-14 14:01:00|89816.5|89791.5|89823.2|89798.2|89823.9|89798.9|89816|89791|64
1642168870000|2022-01-14 14:01:10|89823|89798|89812.6|89787.6|89823.6|89798.6|89810.9|89785.9|58
1642168880000|2022-01-14 14:01:20|89813.5|89788.5|89818.6|89793.6|89818.6|89793.6|89813.1|89788.1|50
1642168890000|2022-01-14 14:01:30|89818|89793|89819.6|89794.6|89822.3|89797.3|89817.9|89792.9|38
1642168900000|2022-01-14 14:01:40|89818|89793|89819.3|89794.3|89821.6|89796.6|89816.7|89791.7|49
1642168910000|2022-01-14 14:01:50|89819.2|89794.2|89804.2|89779.2|89819.3|89794.3|89804.2|89779.2|45
1642168920000|2022-01-14 14:02:00|89804.3|89779.3|89778.6|89753.6|89804.4|89779.4|89777.6|89743.2|64
1642168930000|2022-01-14 14:02:10|89778.5|89753.5|89780.8|89755.8|89782.7|89757.7|89772.1|89747.1|56
1642168940000|2022-01-14 14:02:20|89780.5|89755.5|89777.2|89752.2|89782.4|89757.4|89776.6|89751.6|44
1642168950000|2022-01-14 14:02:30|89776.6|89751.6|89778.6|89753.6|89778.6|89753.6|89773.6|89748.6|64
1642168960000|2022-01-14 14:02:40|89778.5|89753.5|89775.6|89750.6|89778.8|89753.8|89770.5|89745.5|53
1642168970000|2022-01-14 14:02:50|89775.1|89750.1|89747|89722|89775.5|89750.5|89744.4|89719.4|65
1642168980000|2022-01-14 14:03:00|89747.9|89722.9|89729.6|89704.6|89747.9|89722.9|89716.3|89691.3|72
1642168990000|2022-01-14 14:03:10|89730.4|89705.4|89717.3|89692.3|89739.4|89714.4|89714|89676.7|72
1642169000000|2022-01-14 14:03:20|89716.8|89691.8|89722.6|89697.6|89733.7|89708.7|89714.3|89689.3|69
1642169010000|2022-01-14 14:03:30|89723.2|89698.2|89732.8|89707.8|89744.1|89710|89723.2|89685.9|71
1642169020000|2022-01-14 14:03:40|89733.5|89708.5|89733.4|89683.4|89748|89711|89720.2|89681.9|66
1642169030000|2022-01-14 14:03:50|89732.1|89682.1|89685.1|89660.1|89734|89686|89683.8|89658.8|68
1642169040000|2022-01-14 14:04:00|89685.6|89660.6|89719.2|89669.2|89721|89684.3|89685.6|89660|71
1642169050000|2022-01-14 14:04:10|89719.6|89669.6|89710.3|89685.3|89719.6|89685.3|89689.3|89651.3|69
1642169060000|2022-01-14 14:04:20|89711.1|89686.1|89716.7|89691.7|89721.8|89696.8|89711.1|89686.1|70
1642169070000|2022-01-14 14:04:30|89717|89692|89718.3|89693.3|89720.1|89695.1|89711.8|89686.8|62
1642169080000|2022-01-14 14:04:40|89717.9|89692.9|89719|89694|89721.6|89696.6|89714.3|89689.3|57
1642169090000|2022-01-14 14:04:50|89719.9|89694.9|89729.9|89704.9|89744.8|89706.4|89719.9|89689.8|56
1642169100000|2022-01-14 14:05:00|89729.4|89704.4|89723.3|89698.3|89729.7|89704.7|89722.1|89697.1|57
1642169110000|2022-01-14 14:05:10|89723.6|89698.6|89722.2|89697.2|89723.8|89698.8|89716.5|89691.5|49
1642169120000|2022-01-14 14:05:20|89722|89697|89727.2|89702.2|89728.9|89703.9|89721.4|89696.4|52
1642169130000|2022-01-14 14:05:30|89727.4|89702.4|89715.7|89690.7|89728.2|89703.2|89710.8|89685.8|66
1642169140000|2022-01-14 14:05:40|89715.3|89690.3|89722.8|89697.8|89724.3|89699.3|89714.7|89689.7|65
1642169150000|2022-01-14 14:05:50|89723|89698|89722.8|89697.8|89739.3|89714.3|89722.6|89697.6|66
1642169160000|2022-01-14 14:06:00|89721.8|89696.8|89730.2|89705.2|89734.2|89705.8|89719.1|89684.2|55
1642169170000|2022-01-14 14:06:10|89729.6|89704.6|89734.2|89709.2|89734.9|89709.9|89729.6|89704.6|55
1642169180000|2022-01-14 14:06:20|89734.4|89709.4|89731.3|89706.3|89735.1|89710.1|89730.3|89705.3|51
1642169190000|2022-01-14 14:06:30|89732.6|89707.6|89735.7|89710.7|89739.5|89714.5|89732.6|89707.6|61
1642169200000|2022-01-14 14:06:40|89735.9|89710.9|89738.4|89713.4|89741.8|89716.8|89735.9|89710.9|60
1642169210000|2022-01-14 14:06:50|89738.3|89713.3|89738|89713|89741.6|89716.6|89733.2|89708.2|71
1642169220000|2022-01-14 14:07:00|89738.2|89713.2|89734.4|89709.4|89738.2|89713.2|89726.8|89701.8|68
1642169230000|2022-01-14 14:07:10|89733.7|89708.7|89737.9|89712.9|89739.4|89714.4|89729.2|89704.2|69
1642169240000|2022-01-14 14:07:20|89737.8|89712.8|89732|89707|89738.7|89713.7|89731.3|89706.3|66
1642169250000|2022-01-14 14:07:30|89733.3|89708.3|89725.9|89700.9|89734.6|89708.3|89713.5|89684.6|71
1642169260000|2022-01-14 14:07:40|89726.1|89701.1|89733.2|89708.2|89735.2|89710.2|89725.3|89700.3|72
1642169270000|2022-01-14 14:07:50|89732.7|89707.7|89734.4|89709.4|89737.8|89712.8|89731.8|89706.8|65
1642169280000|2022-01-14 14:08:00|89734.6|89709.6|89729.4|89704.4|89735.2|89710.2|89727.4|89702.4|65
1642169290000|2022-01-14 14:08:10|89729.8|89704.8|89729.7|89704.7|89732.7|89707.7|89727.5|89702.5|60
1642169300000|2022-01-14 14:08:20|89729.8|89704.8|89744|89719|89744.9|89719.9|89728.3|89703.3|64
1642169310000|2022-01-14 14:08:30|89743.6|89718.6|89748.1|89723.1|89749.3|89724.3|89743.6|89718.6|52
1642169320000|2022-01-14 14:08:40|89747.9|89722.9|89755.5|89730.5|89755.6|89730.6|89746|89721|60
1642169330000|2022-01-14 14:08:50|89755.2|89730.2|89752.7|89727.7|89755.2|89730.2|89749.4|89724.4|45
1642169340000|2022-01-14 14:09:00|89752.6|89727.6|89761.4|89736.4|89765.8|89740.8|89752.5|89727.5|63
1642169350000|2022-01-14 14:09:10|89761.6|89736.6|89768.7|89743.7|89770.6|89745.6|89761.1|89736.1|48
1642169360000|2022-01-14 14:09:20|89771.1|89746.1|89765.4|89740.4|89774.9|89749.9|89765.1|89740.1|70
1642169370000|2022-01-14 14:09:30|89766.4|89741.4|89771.7|89746.7|89771.7|89746.7|89765.4|89740.4|54
1642169380000|2022-01-14 14:09:40|89770.9|89745.9|89767.6|89742.6|89770.9|89745.9|89765.8|89740.8|54
1642169390000|2022-01-14 14:09:50|89767.3|89742.3|89772.9|89747.9|89775|89750|89765.5|89740.5|63
1642169400000|2022-01-14 14:10:00|89772.5|89747.5|89773.4|89748.4|89773.4|89748.4|89771.4|89746.4|45
1642169410000|2022-01-14 14:10:10|89773.3|89748.3|89770.6|89745.6|89773.3|89748.3|89767.1|89742.1|55
1642169420000|2022-01-14 14:10:20|89770.8|89745.8|89770.6|89745.6|89771.7|89746.7|89767.2|89742.2|55
1642169430000|2022-01-14 14:10:30|89770.3|89745.3|89771.6|89746.6|89775.5|89750.5|89769.3|89744.3|50
1642169440000|2022-01-14 14:10:40|89772.1|89747.1|89764.6|89739.6|89777.8|89752.8|89764.6|89739.6|66
1642169450000|2022-01-14 14:10:50|89765.4|89740.4|89759|89734|89765.4|89740.4|89756.3|89731.3|65
1642169460000|2022-01-14 14:11:00|89759.1|89734.1|89766.1|89741.1|89770.5|89745.5|89758.9|89733.9|54
1642169470000|2022-01-14 14:11:10|89765.5|89740.5|89767.8|89742.8|89768.3|89743.3|89758.4|89733.4|58
1642169480000|2022-01-14 14:11:20|89768.4|89743.4|89772.6|89747.6|89777.3|89752.3|89767.7|89742.7|41
1642169490000|2022-01-14 14:11:30|89773|89748|89760.1|89735.1|89773.6|89748.6|89757.1|89732.1|59
1642169500000|2022-01-14 14:11:40|89758.7|89733.7|89743.6|89718.6|89762.2|89737.2|89743.6|89718.6|62
1642169510000|2022-01-14 14:11:50|89743|89718|89728.3|89678.3|89743|89718|89715.2|89678.3|62
1642169520000|2022-01-14 14:12:00|89728.2|89678.2|89721.6|89671.6|89728.4|89691.1|89706.4|89670.3|60
1642169530000|2022-01-14 14:12:10|89721.1|89671.1|89687.4|89662.4|89721.2|89679.3|89687.4|89652.3|55
1642169540000|2022-01-14 14:12:20|89686|89661|89682.8|89657.8|89692|89661.8|89679.5|89641.8|46
1642169550000|2022-01-14 14:12:30|89682.7|89657.7|89683.9|89658.9|89697.8|89661|89681.4|89647|38
1642169560000|2022-01-14 14:12:40|89685.3|89660.3|89702.1|89677.1|89714.2|89677.3|89684.1|89650.3|64
1642169570000|2022-01-14 14:12:50|89714.8|89664.8|89710.2|89685.2|89720.2|89685.8|89705|89664.8|55
1642169580000|2022-01-14 14:13:00|89709.7|89684.7|89725.2|89700.2|89725.9|89700.9|89709.7|89684.7|67
1642169590000|2022-01-14 14:13:10|89726|89701|89745.4|89695.4|89746.4|89706.6|89719.8|89691.4|61
1642169600000|2022-01-14 14:13:20|89745.3|89695.3|89773.5|89723.5|89773.5|89735.2|89734.5|89695.3|66
1642169610000|2022-01-14 14:13:30|89772.6|89722.6|89782.2|89732.2|89785.6|89747.8|89763.1|89722.6|57
1642169620000|2022-01-14 14:13:40|89782.6|89732.6|89777|89727|89782.6|89739.8|89760.7|89724.8|55
1642169630000|2022-01-14 14:13:50|89776.9|89726.9|89734.9|89709.9|89780.9|89741.8|89734.9|89700.4|64
1642169640000|2022-01-14 14:14:00|89748.2|89698.2|89724.3|89674.3|89748.2|89702.4|89722.3|89672.3|71
1642169650000|2022-01-14 14:14:10|89723.8|89673.8|89727.6|89677.6|89728.2|89678.2|89722.2|89672.2|46
1642169660000|2022-01-14 14:14:20|89727.5|89677.5|89727.7|89677.7|89729.8|89679.8|89727.2|89677.2|41
1642169670000|2022-01-14 14:14:30|89727.1|89677.1|89730.1|89680.1|89732.6|89682.6|89726.8|89676.8|56
1642169680000|2022-01-14 14:14:40|89730.6|89680.6|89740.6|89690.6|89743.4|89693.4|89730.6|89680.6|51
1642169690000|2022-01-14 14:14:50|89740.1|89690.1|89742|89692|89744.8|89694.8|89740.1|89690.1|46
1642169700000|2022-01-14 14:15:00|89742.7|89692.7|89754.8|89704.8|89756.5|89706.5|89742.4|89692.4|57
1642169710000|2022-01-14 14:15:10|89750.4|89700.4|89749.2|89699.2|89750.8|89713.3|89737.1|89694.9|57
1642169720000|2022-01-14 14:15:20|89749.8|89699.8|89756.8|89706.8|89763.6|89726.7|89737.1|89699.8|62
1642169730000|2022-01-14 14:15:30|89757|89707|89739.3|89714.3|89757.9|89718.2|89732.7|89700.6|61
1642169740000|2022-01-14 14:15:40|89738.1|89713.1|89739.3|89714.3|89741.3|89716.3|89737.1|89712.1|47
1642169750000|2022-01-14 14:15:50|89739.2|89714.2|89733|89708|89740.1|89715.1|89728.9|89703.9|55
1642169760000|2022-01-14 14:16:00|89733.3|89708.3|89735.9|89710.9|89743.6|89718.6|89732.2|89707.2|66
1642169770000|2022-01-14 14:16:10|89735.6|89710.6|89739.6|89714.6|89740.2|89715.2|89735.6|89710.6|54
1642169780000|2022-01-14 14:16:20|89738.9|89713.9|89747.5|89722.5|89747.5|89722.5|89738.9|89713.9|53
1642169790000|2022-01-14 14:16:30|89747.3|89722.3|89740|89715|89747.6|89722.6|89739.7|89714.7|58
1642169800000|2022-01-14 14:16:40|89740.1|89715.1|89743.8|89718.8|89744.4|89719.4|89736.7|89711.7|51
1642169810000|2022-01-14 14:16:50|89743.4|89718.4|89743.8|89718.8|89745.6|89720.6|89735.9|89710.9|58
1642169820000|2022-01-14 14:17:00|89743.9|89718.9|89764.2|89739.2|89764.3|89739.3|89743.8|89718.8|61
1642169830000|2022-01-14 14:17:10|89764|89739|89763.1|89738.1|89768.7|89743.7|89762.5|89737.5|56
1642169840000|2022-01-14 14:17:20|89762.6|89737.6|89753.8|89728.8|89762.6|89737.6|89753.8|89728.8|64
1642169850000|2022-01-14 14:17:30|89754|89729|89761.7|89736.7|89764|89739|89753.2|89728.2|62
1642169860000|2022-01-14 14:17:40|89762|89737|89772.1|89747.1|89772.4|89747.4|89761.4|89736.4|52
1642169870000|2022-01-14 14:17:50|89772.2|89747.2|89772.1|89747.1|89772.9|89747.9|89765.1|89740.1|55
1642169880000|2022-01-14 14:18:00|89772.2|89747.2|89773.4|89748.4|89777.7|89752.7|89771.1|89746.1|47
1642169890000|2022-01-14 14:18:10|89774.1|89749.1|89775.5|89750.5|89782|89757|89773.6|89748.6|54
1642169900000|2022-01-14 14:18:20|89775.2|89750.2|89782.6|89757.6|89782.6|89757.6|89774.5|89749.5|55
1642169910000|2022-01-14 14:18:30|89782.2|89757.2|89788|89763|89788.6|89763.6|89781.3|89756.3|53
1642169920000|2022-01-14 14:18:40|89787.8|89762.8|89796.4|89771.4|89796.7|89771.7|89787.6|89762.6|51
1642169930000|2022-01-14 14:18:50|89796|89771|89796.5|89771.5|89799.9|89774.9|89794.3|89769.3|65
1642169940000|2022-01-14 14:19:00|89796.4|89771.4|89788.9|89763.9|89797.4|89772.4|89786.2|89761.2|64
1642169950000|2022-01-14 14:19:10|89788.4|89763.4|89785.5|89760.5|89789.6|89764.6|89782.2|89757.2|69
1642169960000|2022-01-14 14:19:20|89784.6|89759.6|89792.9|89767.9|89792.9|89767.9|89784.2|89759.2|71
1642169970000|2022-01-14 14:19:30|89792.5|89767.5|89794.7|89769.7|89795.8|89770.8|89791.5|89766.5|57
1642169980000|2022-01-14 14:19:40|89794.6|89769.6|89796.4|89771.4|89796.4|89771.4|89791.3|89766.3|61
1642169990000|2022-01-14 14:19:50|89796.6|89771.6|89795.3|89770.3|89801|89776|89787.3|89762.3|65
1642170000000|2022-01-14 14:20:00|89795.2|89770.2|89793.8|89768.8|89797.5|89772.5|89790|89765|66
1642170010000|2022-01-14 14:20:10|89793.5|89768.5|89796.2|89771.2|89797.8|89772.8|89787.3|89762.3|63
1642170020000|2022-01-14 14:20:20|89796|89771|89797.8|89772.8|89799.3|89774.3|89796|89771|49
1642170030000|2022-01-14 14:20:30|89798.4|89773.4|89799.4|89774.4|89802|89777|89793.3|89768.3|54
1642170040000|2022-01-14 14:20:40|89799.6|89774.6|89807.8|89757.8|89807.8|89774.6|89754.4|89717.8|69
1642170050000|2022-01-14 14:20:50|89807.6|89757.6|89787.8|89762.8|89807.9|89774.5|89786.8|89750|73
1642170060000|2022-01-14 14:21:00|89789.5|89764.5|89793.3|89768.3|89806.1|89768.8|89789.5|89754.8|57
1642170070000|2022-01-14 14:21:10|89792.5|89767.5|89763.5|89738.5|89793.6|89768.6|89763.2|89738.2|74
1642170080000|2022-01-14 14:21:20|89764.8|89739.8|89769.8|89744.8|89778|89746|89762.4|89727.3|72
1642170090000|2022-01-14 14:21:30|89769.1|89744.1|89784.3|89759.3|89791.3|89759.6|89768.6|89741.3|75
1642170100000|2022-01-14 14:21:40|89783.9|89758.9|89780.9|89755.9|89786.8|89761.8|89779.8|89754.8|55
1642170110000|2022-01-14 14:21:50|89781.5|89756.5|89775.5|89750.5|89781.6|89756.6|89775|89750|58
1642170120000|2022-01-14 14:22:00|89775.2|89750.2|89776.1|89751.1|89777.2|89752.2|89772|89747|61
1642170130000|2022-01-14 14:22:10|89791.8|89741.8|89792.6|89767.6|89794|89769|89781|89741.8|69
1642170140000|2022-01-14 14:22:20|89792.8|89767.8|89809.3|89784.3|89809.4|89784.4|89791.7|89766.7|52
1642170150000|2022-01-14 14:22:30|89809.5|89784.5|89809.4|89784.4|89813.1|89788.1|89808.9|89783.9|50
1642170160000|2022-01-14 14:22:40|89809.3|89784.3|89810.1|89785.1|89812|89787|89806.4|89781.4|47
1642170170000|2022-01-14 14:22:50|89810|89785|89791.7|89766.7|89810.5|89785.5|89791.7|89766.7|55
1642170180000|2022-01-14 14:23:00|89791.5|89766.5|89774|89749|89792.1|89767.1|89774|89749|64
1642170190000|2022-01-14 14:23:10|89772.3|89747.3|89773.4|89748.4|89773.4|89748.4|89768.9|89743.9|64
1642170200000|2022-01-14 14:23:20|89774.9|89749.9|89747.3|89722.3|89774.9|89749.9|89741.3|89714.3|61
1642170210000|2022-01-14 14:23:30|89747.5|89722.5|89750.9|89725.9|89756.8|89731.8|89746.2|89721.2|56
1642170220000|2022-01-14 14:23:40|89750.2|89725.2|89752.1|89727.1|89754.7|89729.7|89747.5|89722.5|38
1642170230000|2022-01-14 14:23:50|89752.2|89727.2|89750|89725|89756.5|89731.5|89750|89725|50
1642170240000|2022-01-14 14:24:00|89750.5|89725.5|89758.1|89733.1|89760.8|89735.8|89750.3|89725.3|54
1642170250000|2022-01-14 14:24:10|89756.1|89731.1|89767.4|89742.4|89767.4|89742.4|89754.9|89729.9|54
1642170260000|2022-01-14 14:24:20|89767.3|89742.3|89770.8|89745.8|89772.6|89747.6|89767|89742|54
1642170270000|2022-01-14 14:24:30|89771.1|89746.1|89777.6|89752.6|89778.6|89753.6|89771|89746|55
1642170280000|2022-01-14 14:24:40|89778.1|89753.1|89780.2|89755.2|89782.8|89757.8|89778.1|89753.1|65
1642170290000|2022-01-14 14:24:50|89780.4|89755.4|89780.7|89755.7|89782|89757|89779.1|89754.1|44
1642170300000|2022-01-14 14:25:00|89780.6|89755.6|89796.2|89771.2|89809.2|89771.2|89780.6|89746.8|53
1642170310000|2022-01-14 14:25:10|89796.5|89771.5|89793|89768|89803.4|89771.5|89786.4|89747.7|56
1642170320000|2022-01-14 14:25:20|89792.9|89767.9|89799.5|89774.5|89802.7|89777.7|89792.9|89767.9|61
1642170330000|2022-01-14 14:25:30|89799.3|89774.3|89805.3|89780.3|89807.4|89782.4|89799.3|89774.3|61
1642170340000|2022-01-14 14:25:40|89805.5|89780.5|89816.2|89791.2|89824.2|89791.2|89804.8|89770.2|49
1642170350000|2022-01-14 14:25:50|89814.6|89789.6|89818.1|89793.1|89818.6|89793.6|89813.2|89788.2|51
1642170360000|2022-01-14 14:26:00|89818.5|89793.5|89810.5|89785.5|89818.7|89793.7|89808.6|89783.6|55
1642170370000|2022-01-14 14:26:10|89809.7|89784.7|89813.5|89788.5|89815|89790|89807.6|89782.6|60
1642170380000|2022-01-14 14:26:20|89813.2|89788.2|89826.9|89801.9|89827.1|89802.1|89813.2|89788.2|54
1642170390000|2022-01-14 14:26:30|89825.3|89800.3|89825.9|89800.9|89827.2|89802.2|89816.4|89791.4|60
1642170400000|2022-01-14 14:26:40|89824.9|89799.9|89818|89793|89829.8|89802.8|89817|89779.8|65
1642170410000|2022-01-14 14:26:50|89819.7|89794.7|89814.7|89789.7|89824.5|89799.5|89814.7|89789.7|61
1642170420000|2022-01-14 14:27:00|89815.5|89790.5|89823.4|89798.4|89823.4|89798.4|89814.4|89789.4|71
1642170430000|2022-01-14 14:27:10|89823.3|89798.3|89827.9|89802.9|89834.3|89809.3|89821.7|89796.7|73
1642170440000|2022-01-14 14:27:20|89828|89803|89822.5|89797.5|89832.5|89807.5|89821.4|89796.4|50
1642170450000|2022-01-14 14:27:30|89823.1|89798.1|89811|89786|89826.5|89801.5|89811|89786|61
1642170460000|2022-01-14 14:27:40|89812.5|89787.5|89820.1|89795.1|89822.1|89797.1|89811|89786|55
1642170470000|2022-01-14 14:27:50|89820|89795|89811|89786|89820.9|89795.9|89811|89786|57
1642170480000|2022-01-14 14:28:00|89811.5|89786.5|89810.3|89785.3|89828|89788.3|89809|89772.9|60
1642170490000|2022-01-14 14:28:10|89809.7|89784.7|89821.6|89796.6|89837.2|89797.1|89809|89779.1|67
1642170500000|2022-01-14 14:28:20|89821.9|89796.9|89828|89778|89828|89796.9|89815.3|89776.8|51
1642170510000|2022-01-14 14:28:30|89827.4|89777.4|89814.4|89789.4|89831.4|89791.8|89808|89771.6|69
1642170520000|2022-01-14 14:28:40|89812.7|89787.7|89822.9|89772.9|89825.5|89789.7|89806.1|89769.3|69
1642170530000|2022-01-14 14:28:50|89820.7|89770.7|89811|89786|89826.9|89788|89807|89770.7|71
1642170540000|2022-01-14 14:29:00|89810.7|89785.7|89801.6|89776.6|89815|89786.5|89801.2|89760.8|50
1642170550000|2022-01-14 14:29:10|89801.4|89776.4|89813.1|89763.1|89819.7|89782.2|89800.1|89763|56
1642170560000|2022-01-14 14:29:20|89814.8|89764.8|89814.9|89764.9|89816|89766|89811.5|89761.5|43
1642170570000|2022-01-14 14:29:30|89814.6|89764.6|89809.5|89759.5|89815.5|89777|89800.7|89750.7|66
1642170580000|2022-01-14 14:29:40|89808.5|89758.5|89811.4|89761.4|89813.5|89775.8|89795.8|89756.4|59
1642170590000|2022-01-14 14:29:50|89811.7|89761.7|89799.5|89774.5|89819.9|89783.7|89799.5|89761.4|64
1642170600000|2022-01-14 14:30:00|89799.7|89774.7|89803.2|89778.2|89822|89794.9|89799.7|89765.5|72
1642170610000|2022-01-14 14:30:10|89813.8|89763.8|89836.6|89786.6|89837|89793.7|89813.8|89763.8|71
1642170620000|2022-01-14 14:30:20|89837.1|89787.1|89837.4|89787.4|89842.7|89802.7|89827.7|89782.1|69
1642170630000|2022-01-14 14:30:30|89837.5|89787.5|89832.9|89782.9|89839.9|89803.4|89827.5|89780.9|56
1642170640000|2022-01-14 14:30:40|89832.8|89782.8|89833.1|89783.1|89835|89799.2|89818.5|89777|71
1642170650000|2022-01-14 14:30:50|89833.7|89783.7|89805.9|89780.9|89835.4|89785.4|89804.6|89771.7|72
1642170660000|2022-01-14 14:31:00|89806.7|89781.7|89815|89790|89816.2|89791.2|89806.7|89781.7|54
1642170670000|2022-01-14 14:31:10|89815.2|89790.2|89824.3|89799.3|89824.3|89799.3|89812.9|89787.9|58
1642170680000|2022-01-14 14:31:20|89823.9|89798.9|89831.4|89806.4|89835.7|89810.7|89823.9|89798.9|64
1642170690000|2022-01-14 14:31:30|89831.2|89806.2|89832.3|89807.3|89832.7|89807.7|89823.9|89798.9|68
1642170700000|2022-01-14 14:31:40|89831.7|89806.7|89838.5|89813.5|89839.1|89814.1|89827.9|89802.9|58
1642170710000|2022-01-14 14:31:50|89837.7|89812.7|89831|89806|89839.5|89814.5|89830.2|89805.2|58
1642170720000|2022-01-14 14:32:00|89831.1|89806.1|89824.3|89799.3|89838.9|89807.3|89823.6|89788.7|66
1642170730000|2022-01-14 14:32:10|89824.1|89799.1|89823.7|89798.7|89829.6|89804.6|89821.6|89796.6|59
1642170740000|2022-01-14 14:32:20|89824.3|89799.3|89812.2|89787.2|89824.3|89799.3|89811.1|89786.1|65
1642170750000|2022-01-14 14:32:30|89811.7|89786.7|89821.8|89796.8|89823.8|89798.8|89811.1|89786.1|56
1642170760000|2022-01-14 14:32:40|89820.9|89795.9|89808.2|89783.2|89820.9|89795.9|89806.4|89781.4|66
1642170770000|2022-01-14 14:32:50|89807.2|89782.2|89806.3|89781.3|89810.4|89785.4|89802.4|89777.4|70
1642170780000|2022-01-14 14:33:00|89806|89781|89802.1|89777.1|89815.4|89782|89800.8|89763.1|61
1642170790000|2022-01-14 14:33:10|89802.4|89777.4|89803.9|89778.9|89813|89788|89800.5|89775.5|72
1642170800000|2022-01-14 14:33:20|89803.6|89778.6|89797.2|89772.2|89803.6|89778.6|89795.7|89770.7|61
1642170810000|2022-01-14 14:33:30|89796.7|89771.7|89790.2|89765.2|89796.9|89771.9|89784.2|89759.2|66
1642170820000|2022-01-14 14:33:40|89790|89765|89785.7|89760.7|89791|89766|89781.6|89756.6|69
1642170830000|2022-01-14 14:33:50|89783.2|89758.2|89789.4|89739.4|89794.4|89758.8|89776.1|89735.8|65
1642170840000|2022-01-14 14:34:00|89789.1|89739.1|89784.6|89759.6|89794.1|89759.6|89773.6|89734.7|63
1642170850000|2022-01-14 14:34:10|89784.9|89759.9|89796.1|89771.1|89798.6|89773.6|89784.6|89759.6|62
1642170860000|2022-01-14 14:34:20|89796.9|89771.9|89805.5|89780.5|89810.1|89785.1|89796.9|89771.9|71
1642170870000|2022-01-14 14:34:30|89806.8|89781.8|89797.8|89772.8|89806.8|89781.8|89796.5|89771.5|59
1642170880000|2022-01-14 14:34:40|89799|89774|89790.4|89765.4|89801|89776|89790.4|89765.4|60
1642170890000|2022-01-14 14:34:50|89789.9|89764.9|89767.3|89742.3|89790.2|89765.2|89766.8|89741.8|65
1642170900000|2022-01-14 14:35:00|89767|89742|89770.3|89745.3|89775.1|89750.1|89767|89742|58
1642170910000|2022-01-14 14:35:10|89770|89745|89768|89743|89773|89748|89766.6|89741.6|53
1642170920000|2022-01-14 14:35:20|89768.2|89743.2|89768|89743|89771.4|89746.4|89767.3|89742.3|62
1642170930000|2022-01-14 14:35:30|89768.4|89743.4|89771.8|89746.8|89777.5|89752.5|89768.3|89743.3|63
1642170940000|2022-01-14 14:35:40|89772.3|89747.3|89774.6|89749.6|89777.3|89752.3|89769.7|89744.7|61
1642170950000|2022-01-14 14:35:50|89774.3|89749.3|89762.4|89737.4|89774.5|89749.5|89761.3|89736.3|58
1642170960000|2022-01-14 14:36:00|89762.1|89737.1|89778.4|89753.4|89783.8|89758.8|89762.1|89737.1|71
1642170970000|2022-01-14 14:36:10|89779.5|89754.5|89777.8|89752.8|89781.3|89756.3|89774.9|89749.9|64
1642170980000|2022-01-14 14:36:20|89777.9|89752.9|89786.8|89761.8|89786.8|89761.8|89777.9|89752.9|62
1642170990000|2022-01-14 14:36:30|89786.7|89761.7|89790.4|89765.4|89792.3|89767.3|89782.7|89757.7|54
1642171000000|2022-01-14 14:36:40|89790.8|89765.8|89790.6|89765.6|89792.7|89767.7|89786.2|89761.2|60
1642171010000|2022-01-14 14:36:50|89792.6|89767.6|89777.3|89752.3|89792.6|89767.6|89777.3|89752.3|62
1642171020000|2022-01-14 14:37:00|89776.3|89751.3|89773.2|89748.2|89780|89755|89772.1|89747.1|73
1642171030000|2022-01-14 14:37:10|89774.2|89749.2|89763.7|89738.7|89775.3|89750.3|89762.4|89737.4|74
1642171040000|2022-01-14 14:37:20|89763.4|89738.4|89767.8|89742.8|89769.9|89744.9|89763.1|89738.1|54
1642171050000|2022-01-14 14:37:30|89767|89742|89771.9|89746.9|89773.4|89748.4|89767|89742|64
1642171060000|2022-01-14 14:37:40|89772|89747|89759|89734|89772|89747|89758.9|89733.9|66
1642171070000|2022-01-14 14:37:50|89759.1|89734.1|89739.6|89714.6|89763.3|89734.7|89739.6|89713.3|72
1642171080000|2022-01-14 14:38:00|89741.3|89716.3|89738|89713|89741.3|89716.3|89732.1|89707.1|60
1642171090000|2022-01-14 14:38:10|89737.7|89712.7|89701.7|89676.7|89743.2|89713.7|89699.7|89674.7|74
1642171100000|2022-01-14 14:38:20|89702.2|89677.2|89708.6|89683.6|89715.5|89683.6|89699.4|89662.2|69
1642171110000|2022-01-14 14:38:30|89707.8|89682.8|89705.1|89655.1|89718.4|89683.3|89692.5|89655.1|69
1642171120000|2022-01-14 14:38:40|89693.7|89668.7|89684|89634|89693.7|89668.7|89660.1|89626.8|66
1642171130000|2022-01-14 14:38:50|89683.7|89633.7|89714.2|89689.2|89716.6|89691.6|89671.7|89633.7|69
1642171140000|2022-01-14 14:39:00|89714.4|89689.4|89759.1|89709.1|89759.1|89709.1|89712.6|89687|68
1642171150000|2022-01-14 14:39:10|89758.7|89708.7|89736.3|89711.3|89758.7|89717.6|89736.3|89700.7|64
1642171160000|2022-01-14 14:39:20|89737.4|89712.4|89735.5|89710.5|89739.5|89714.5|89733.8|89708.8|64
1642171170000|2022-01-14 14:39:30|89735.3|89710.3|89722.7|89697.7|89740.8|89711.3|89722.6|89690.2|57
1642171180000|2022-01-14 14:39:40|89721.9|89696.9|89729.6|89704.6|89749.1|89710.5|89721.7|89696.7|64
1642171190000|2022-01-14 14:39:50|89729.7|89704.7|89729.8|89704.8|89743.3|89708.4|89728.9|89691.6|54
1642171200000|2022-01-14 14:40:00|89729|89704|89744.3|89719.3|89745|89720|89725.9|89687.5|63
1642171210000|2022-01-14 14:40:10|89759.2|89709.2|89754.3|89729.3|89777.9|89741.4|89753.4|89709.2|67
1642171220000|2022-01-14 14:40:20|89754.4|89729.4|89742.1|89717.1|89756|89731|89739.3|89704.7|72
1642171230000|2022-01-14 14:40:30|89742.8|89717.8|89733.4|89708.4|89745.6|89720.6|89731.5|89706.5|59
1642171240000|2022-01-14 14:40:40|89733.8|89708.8|89734.4|89709.4|89738.6|89713.6|89731.7|89706.7|55
1642171250000|2022-01-14 14:40:50|89734.3|89709.3|89734.3|89709.3|89735.7|89710.7|89730.4|89705.4|53
1642171260000|2022-01-14 14:41:00|89734.8|89709.8|89719.5|89694.5|89734.8|89709.8|89719.5|89694.5|63
1642171270000|2022-01-14 14:41:10|89719.6|89694.6|89712.2|89687.2|89737.1|89712.1|89711.9|89686.9|72
1642171280000|2022-01-14 14:41:20|89712.3|89687.3|89714.1|89689.1|89723.6|89690.7|89706.6|89669.3|66
1642171290000|2022-01-14 14:41:30|89714.4|89689.4|89716.8|89691.8|89725.1|89694.8|89709.7|89672.8|72
1642171300000|2022-01-14 14:41:40|89716.4|89691.4|89714|89689|89719.5|89694.5|89711.2|89686.2|63
1642171310000|2022-01-14 14:41:50|89713.9|89688.9|89709.1|89684.1|89715.6|89690.6|89705.7|89680.7|53
1642171320000|2022-01-14 14:42:00|89723|89673|89713.8|89688.8|89728.9|89690.1|89704.7|89667.7|67
1642171330000|2022-01-14 14:42:10|89713.3|89688.3|89715.5|89690.5|89722|89697|89713.2|89688.2|65
1642171340000|2022-01-14 14:42:20|89714.2|89689.2|89711.6|89686.6|89724.6|89689.6|89703.7|89672.8|65
1642171350000|2022-01-14 14:42:30|89711.5|89686.5|89704.6|89679.6|89711.6|89686.6|89704.6|89679.6|61
1642171360000|2022-01-14 14:42:40|89704.5|89679.5|89707.9|89657.9|89708.4|89681|89696.1|89657.9|62
1642171370000|2022-01-14 14:42:50|89707.3|89657.3|89700.6|89675.6|89707.4|89677.2|89694.9|89657.3|50
1642171380000|2022-01-14 14:43:00|89703.4|89678.4|89737.4|89712.4|89745.7|89715.3|89703.4|89678.4|72
1642171390000|2022-01-14 14:43:10|89736.9|89711.9|89737.6|89712.6|89746|89721|89735.3|89710.3|71
1642171400000|2022-01-14 14:43:20|89737.4|89712.4|89729.1|89704.1|89743.3|89713.7|89727.9|89692.2|60
1642171410000|2022-01-14 14:43:30|89729|89704|89729.3|89704.3|89733.9|89708.9|89727.9|89702.9|59
1642171420000|2022-01-14 14:43:40|89728.9|89703.9|89733.5|89708.5|89733.9|89708.9|89721.1|89696.1|60
1642171430000|2022-01-14 14:43:50|89732.4|89707.4|89723.1|89698.1|89736.1|89711.1|89717.5|89692.5|64
1642171440000|2022-01-14 14:44:00|89723.3|89698.3|89720.4|89695.4|89730.4|89705.4|89717.2|89692.2|59
1642171450000|2022-01-14 14:44:10|89720.9|89695.9|89719.5|89694.5|89721.3|89696.3|89717|89692|54
1642171460000|2022-01-14 14:44:20|89719.9|89694.9|89720.7|89695.7|89721.4|89696.4|89719.5|89694.5|29
1642171470000|2022-01-14 14:44:30|89722.5|89697.5|89719.1|89694.1|89730.3|89705.3|89719.1|89694.1|64
1642171480000|2022-01-14 14:44:40|89720.3|89695.3|89726.1|89701.1|89729.1|89704.1|89718.6|89693.6|50
1642171490000|2022-01-14 14:44:50|89727.2|89702.2|89719.7|89694.7|89727.6|89702.6|89718.8|89693.8|52
1642171500000|2022-01-14 14:45:00|89719.9|89694.9|89725.1|89700.1|89725.1|89700.1|89716.2|89691.2|58
1642171510000|2022-01-14 14:45:10|89725.4|89700.4|89734.9|89709.9|89736.6|89711.6|89725.4|89700.4|64
1642171520000|2022-01-14 14:45:20|89733.4|89708.4|89731.1|89706.1|89741.9|89716.9|89730.6|89705.6|63
1642171530000|2022-01-14 14:45:30|89732.1|89707.1|89736.7|89711.7|89745.9|89720.9|89731.3|89706.3|56
1642171540000|2022-01-14 14:45:40|89736.9|89711.9|89747.3|89722.3|89747.6|89722.6|89732.7|89707.7|67
1642171550000|2022-01-14 14:45:50|89747.2|89722.2|89753.3|89728.3|89753.9|89728.9|89746.1|89721.1|57
1642171560000|2022-01-14 14:46:00|89755.5|89730.5|89755.4|89730.4|89760.4|89735.4|89750.3|89725.3|66
1642171570000|2022-01-14 14:46:10|89755.6|89730.6|89765.5|89740.5|89765.5|89740.5|89755.6|89730.6|62
1642171580000|2022-01-14 14:46:20|89765.6|89740.6|89770.2|89745.2|89770.2|89745.2|89764.7|89739.7|51
1642171590000|2022-01-14 14:46:30|89772.2|89747.2|89768.1|89743.1|89783.2|89758.2|89767.1|89742.1|70
1642171600000|2022-01-14 14:46:40|89768.9|89743.9|89768.3|89743.3|89770.4|89745.4|89767.6|89742.6|53
1642171610000|2022-01-14 14:46:50|89768.2|89743.2|89762.2|89737.2|89770.2|89745.2|89762.2|89737.2|49
1642171620000|2022-01-14 14:47:00|89762.1|89737.1|89768.5|89743.5|89769.2|89744.2|89761.7|89736.7|48
1642171630000|2022-01-14 14:47:10|89768.6|89743.6|89776.6|89751.6|89777.6|89752.6|89768.6|89743.6|46
1642171640000|2022-01-14 14:47:20|89777.1|89752.1|89787.9|89762.9|89792.8|89767.8|89777.1|89752.1|63
1642171650000|2022-01-14 14:47:30|89788.3|89763.3|89781.1|89756.1|89789.3|89764.3|89777.2|89752.2|50
1642171660000|2022-01-14 14:47:40|89782.8|89757.8|89787.9|89762.9|89790.2|89765.2|89782.2|89757.2|53
1642171670000|2022-01-14 14:47:50|89787.2|89762.2|89785.5|89760.5|89792|89767|89784.7|89759.7|54
1642171680000|2022-01-14 14:48:00|89786.4|89761.4|89788.3|89763.3|89789.2|89764.2|89781.9|89756.9|67
1642171690000|2022-01-14 14:48:10|89786.9|89761.9|89803|89778|89803.1|89778.1|89785.6|89760.6|66
1642171700000|2022-01-14 14:48:20|89802.4|89777.4|89797|89772|89810.3|89785.3|89796.9|89771.9|64
1642171710000|2022-01-14 14:48:30|89797.1|89772.1|89811.2|89786.2|89813|89788|89796.9|89771.9|58
1642171720000|2022-01-14 14:48:40|89811|89786|89810.1|89785.1|89811.9|89786.9|89806.6|89781.6|57
1642171730000|2022-01-14 14:48:50|89809.3|89784.3|89805.6|89780.6|89811.5|89786.5|89805.2|89780.2|58
1642171740000|2022-01-14 14:49:00|89806|89781|89808.6|89783.6|89812.5|89787.5|89805.1|89780.1|69
1642171750000|2022-01-14 14:49:10|89809.1|89784.1|89801.2|89776.2|89809.9|89784.9|89799.8|89774.8|54
1642171760000|2022-01-14 14:49:20|89801.6|89776.6|89804.5|89779.5|89806.8|89781.8|89798.5|89773.5|63
1642171770000|2022-01-14 14:49:30|89803.7|89778.7|89805|89780|89806.2|89781.2|89799.9|89774.9|51
1642171780000|2022-01-14 14:49:40|89804.7|89779.7|89806.3|89781.3|89821.6|89790.6|89804.7|89771.6|68
1642171790000|2022-01-14 14:49:50|89805.7|89780.7|89828.5|89803.5|89831.7|89806.7|89805.4|89780.4|67
1642171800000|2022-01-14 14:50:00|89825.5|89800.5|89845.9|89820.9|89848|89823|89824.9|89799.9|67
1642171810000|2022-01-14 14:50:10|89846.9|89821.9|89834.7|89809.7|89851.7|89826.7|89834.7|89797.8|65
1642171820000|2022-01-14 14:50:20|89835.6|89810.6|89813.7|89788.7|89835.8|89810.8|89810.2|89785.2|61
1642171830000|2022-01-14 14:50:30|89813.6|89788.6|89823.4|89798.4|89825.8|89800.8|89813.6|89788.6|53
1642171840000|2022-01-14 14:50:40|89824.2|89799.2|89813.8|89788.8|89824.2|89799.2|89810.5|89785.5|65
1642171850000|2022-01-14 14:50:50|89812.9|89787.9|89816.3|89791.3|89818|89793|89812.6|89787.6|59
1642171860000|2022-01-14 14:51:00|89816.6|89791.6|89810.9|89785.9|89817.9|89792.9|89808.9|89783.9|65
1642171870000|2022-01-14 14:51:10|89811.8|89786.8|89819.1|89794.1|89823.5|89798.5|89811.8|89786.8|64
1642171880000|2022-01-14 14:51:20|89818.9|89793.9|89819.6|89794.6|89823.4|89798.4|89818.8|89793.8|58
1642171890000|2022-01-14 14:51:30|89819.1|89794.1|89808.6|89783.6|89819.2|89794.2|89808.3|89783.3|53
1642171900000|2022-01-14 14:51:40|89808.7|89783.7|89819.3|89794.3|89823.4|89798.4|89804|89779|54
1642171910000|2022-01-14 14:51:50|89817|89792|89814.5|89789.5|89820.2|89795.2|89814.2|89789.2|50
1642171920000|2022-01-14 14:52:00|89814.2|89789.2|89802.8|89777.8|89814.9|89789.9|89802.8|89777.8|56
1642171930000|2022-01-14 14:52:10|89803.8|89778.8|89812.2|89787.2|89813.4|89788.4|89803.4|89778.4|49
1642171940000|2022-01-14 14:52:20|89812.5|89787.5|89808.1|89783.1|89812.6|89787.6|89803.1|89778.1|48
1642171950000|2022-01-14 14:52:30|89808.3|89783.3|89813.1|89788.1|89813.9|89788.9|89807.8|89782.8|40
1642171960000|2022-01-14 14:52:40|89813|89788|89813|89788|89813.2|89788.2|89806.4|89781.4|53
1642171970000|2022-01-14 14:52:50|89812.9|89787.9|89807.7|89782.7|89813|89788|89803.1|89778.1|55
1642171980000|2022-01-14 14:53:00|89807.2|89782.2|89807.5|89782.5|89808.9|89783.9|89803.4|89778.4|44
1642171990000|2022-01-14 14:53:10|89807.6|89782.6|89811.2|89786.2|89812.6|89787.6|89807.2|89782.2|51
1642172000000|2022-01-14 14:53:20|89811.3|89786.3|89805.9|89780.9|89812.4|89787.4|89805.5|89780.5|54
1642172010000|2022-01-14 14:53:30|89806.2|89781.2|89787.3|89762.3|89814.7|89783.1|89786.2|89761.2|56
1642172020000|2022-01-14 14:53:40|89787.6|89762.6|89789.7|89764.7|89791.7|89766.7|89783.6|89758.6|54
1642172030000|2022-01-14 14:53:50|89789.5|89764.5|89801.1|89776.1|89801.3|89776.3|89789.3|89764.3|55
1642172040000|2022-01-14 14:54:00|89801.6|89776.6|89797.6|89772.6|89811.2|89780|89796.3|89760.4|55
1642172050000|2022-01-14 14:54:10|89797.7|89772.7|89805.5|89780.5|89805.5|89780.5|89797.7|89772.7|46
1642172060000|2022-01-14 14:54:20|89804.5|89779.5|89802|89777|89804.5|89779.5|89799.4|89774.4|46
1642172070000|2022-01-14 14:54:30|89802.2|89777.2|89798.8|89773.8|89802.9|89777.9|89796.9|89771.9|51
1642172080000|2022-01-14 14:54:40|89799.7|89774.7|89806.1|89781.1|89806.8|89781.8|89797.9|89772.9|50
1642172090000|2022-01-14 14:54:50|89806.2|89781.2|89801.2|89776.2|89806.5|89781.5|89799.9|89774.9|44
1642172100000|2022-01-14 14:55:00|89801.4|89776.4|89797.6|89772.6|89803.2|89778.2|89797.6|89772.6|63
1642172110000|2022-01-14 14:55:10|89796.1|89771.1|89799.1|89774.1|89800.7|89775.7|89795.4|89770.4|54
1642172120000|2022-01-14 14:55:20|89798.8|89773.8|89804.8|89779.8|89805|89780|89798.8|89773.8|58
1642172130000|2022-01-14 14:55:30|89805.8|89780.8|89785.9|89760.9|89807.9|89782.9|89785.6|89760.6|64
1642172140000|2022-01-14 14:55:40|89785.4|89760.4|89777.1|89752.1|89787|89762|89776.5|89751.5|58
1642172150000|2022-01-14 14:55:50|89777.4|89752.4|89768.3|89743.3|89783.6|89758.6|89768.3|89743.3|65
1642172160000|2022-01-14 14:56:00|89767.4|89742.4|89732.9|89682.9|89767.4|89742.4|89720.7|89680.9|75
1642172170000|2022-01-14 14:56:10|89733.4|89683.4|89731.6|89681.6|89733.9|89683.9|89729.3|89679.3|59
1642172180000|2022-01-14 14:56:20|89730.8|89680.8|89747.9|89697.9|89747.9|89711.4|89717.3|89677.3|73
1642172190000|2022-01-14 14:56:30|89747.2|89697.2|89736.1|89711.1|89748.2|89711.1|89731.3|89696.4|59
1642172200000|2022-01-14 14:56:40|89735.2|89710.2|89741.9|89716.9|89752|89717.1|89733.8|89701.3|59
1642172210000|2022-01-14 14:56:50|89743.3|89718.3|89746.3|89721.3|89757.6|89722.7|89743.3|89707.6|47
1642172220000|2022-01-14 14:57:00|89746.6|89721.6|89747.4|89722.4|89748.3|89723.3|89743.7|89718.7|40
1642172230000|2022-01-14 14:57:10|89747|89722|89745.3|89720.3|89747.9|89722.9|89738.5|89713.5|56
1642172240000|2022-01-14 14:57:20|89758.6|89708.6|89756.9|89731.9|89770.8|89733.5|89754.9|89708.6|55
1642172250000|2022-01-14 14:57:30|89756.4|89731.4|89762.3|89737.3|89775.1|89737.3|89756.2|89725.1|44
1642172260000|2022-01-14 14:57:40|89762.2|89737.2|89768.9|89743.9|89776.7|89751.7|89761.8|89736.8|55
1642172270000|2022-01-14 14:57:50|89768.8|89743.8|89765.1|89740.1|89777.7|89744.4|89764.1|89727.7|47
1642172280000|2022-01-14 14:58:00|89765.3|89740.3|89762.1|89737.1|89773.5|89740.3|89758.2|89723.1|57
1642172290000|2022-01-14 14:58:10|89762.4|89737.4|89777.5|89752.5|89790.9|89752.9|89761.1|89736.1|63
1642172300000|2022-01-14 14:58:20|89777.7|89752.7|89780|89730|89790.9|89753.4|89768.5|89729|65
1642172310000|2022-01-14 14:58:30|89767.2|89742.2|89780.7|89730.7|89781.1|89742.3|89766.5|89728.6|50
1642172320000|2022-01-14 14:58:40|89782|89732|89772.6|89747.6|89790.4|89752.4|89768.3|89731.8|57
1642172330000|2022-01-14 14:58:50|89772.2|89747.2|89765.3|89740.3|89777.9|89748|89762|89726.4|64
1642172340000|2022-01-14 14:59:00|89765.5|89740.5|89761.3|89736.3|89773.3|89740.5|89758.5|89717|56
1642172350000|2022-01-14 14:59:10|89761.6|89736.6|89764.1|89714.1|89773.8|89736.6|89754.6|89714.1|58
1642172360000|2022-01-14 14:59:20|89764|89714|89740.7|89690.7|89765.1|89715.1|89737.4|89687.4|68
1642172370000|2022-01-14 14:59:30|89740.3|89690.3|89739.5|89689.5|89740.8|89690.8|89733.7|89683.7|67
1642172380000|2022-01-14 14:59:40|89738.6|89688.6|89750.2|89700.2|89751.6|89701.6|89738.3|89688.3|65
1642172390000|2022-01-14 14:59:50|89748.8|89698.8|89748.4|89698.4|89758.7|89708.7|89743.7|89693.7|65
1642172400000|2022-01-14 15:00:00|89748|89698|89745.9|89695.9|89770.5|89720.5|89745.2|89695.2|73
1642172410000|2022-01-14 15:00:10|89745.8|89695.8|89751.3|89726.3|89762.2|89726.3|89731.9|89694|72
1642172420000|2022-01-14 15:00:20|89765.2|89715.2|89761.4|89736.4|89774|89736.8|89757.1|89713.1|68
1642172430000|2022-01-14 15:00:30|89761.6|89736.6|89757.4|89732.4|89762.9|89737.9|89756.7|89731.7|58
1642172440000|2022-01-14 15:00:40|89757.7|89732.7|89770.1|89745.1|89781.5|89745.9|89752.5|89717.8|65
1642172450000|2022-01-14 15:00:50|89769.7|89744.7|89794.4|89744.4|89794.4|89758.4|89768.5|89730.3|68
1642172460000|2022-01-14 15:01:00|89794.6|89744.6|89785.9|89760.9|89797|89761.1|89778.5|89744.6|68
1642172470000|2022-01-14 15:01:10|89785.1|89760.1|89787.4|89762.4|89800|89763.3|89782.1|89747.1|55
1642172480000|2022-01-14 15:01:20|89787.2|89762.2|89795.7|89745.7|89796.3|89763.1|89779.6|89742.3|55
1642172490000|2022-01-14 15:01:30|89795.8|89745.8|89790.2|89765.2|89802|89768.1|89776.3|89741|59
1642172500000|2022-01-14 15:01:40|89790.6|89765.6|89811.8|89786.8|89814.4|89789.4|89789.7|89752.4|64
1642172510000|2022-01-14 15:01:50|89824.2|89774.2|89845.6|89795.6|89847.9|89810.8|89812.3|89774.2|63
1642172520000|2022-01-14 15:02:00|89850|89800|89851.8|89801.8|89855|89817.7|89826.6|89790.1|68
1642172530000|2022-01-14 15:02:10|89847.9|89797.9|89862.3|89837.3|89868.2|89837.3|89847.3|89797.3|65
1642172540000|2022-01-14 15:02:20|89867.3|89842.3|89909.5|89859.5|89909.5|89859.5|89863|89827.3|74
1642172550000|2022-01-14 15:02:30|89909|89859|89900.5|89850.5|89914.4|89871.6|89887.8|89849.2|69
1642172560000|2022-01-14 15:02:40|89900.8|89850.8|89897.3|89847.3|89902.5|89852.5|89894|89844|57
1642172570000|2022-01-14 15:02:50|89897.4|89847.4|89903.8|89853.8|89907.3|89857.3|89896.6|89846.6|37
1642172580000|2022-01-14 15:03:00|89902.4|89852.4|89897.4|89872.4|89911.4|89875.6|89885.5|89851.9|73
1642172590000|2022-01-14 15:03:10|89899|89874|89904.5|89879.5|89914.2|89879.5|89895.6|89862.6|67
1642172600000|2022-01-14 15:03:20|89910|89885|89900.1|89875.1|89917.3|89885|89899.5|89866.1|73
1642172610000|2022-01-14 15:03:30|89902|89877|89897.5|89872.5|89918.6|89880.3|89896.7|89861.2|72
1642172620000|2022-01-14 15:03:40|89897.7|89872.7|89904.2|89879.2|89904.2|89879.2|89897.7|89872.7|66
1642172630000|2022-01-14 15:03:50|89906.1|89881.1|89921.1|89896.1|89925.5|89900.5|89906.1|89871.6|59
1642172640000|2022-01-14 15:04:00|89920.3|89895.3|89933|89883|89933|89896.7|89911.9|89883|62
1642172650000|2022-01-14 15:04:10|89916.6|89891.6|89913.3|89888.3|89920.4|89895.4|89911.4|89886.4|60
1642172660000|2022-01-14 15:04:20|89912.9|89887.9|89913.8|89888.8|89921.8|89896.8|89912|89887|60
1642172670000|2022-01-14 15:04:30|89914.2|89889.2|89914.9|89889.9|89917.8|89892.8|89913.4|89888.4|53
1642172680000|2022-01-14 15:04:40|89915|89890|89911.9|89886.9|89915.1|89890.1|89907.3|89882.3|62
1642172690000|2022-01-14 15:04:50|89912.6|89887.6|89921|89896|89921.9|89896.9|89911.8|89886.8|54
1642172700000|2022-01-14 15:05:00|89921.2|89896.2|89914.4|89889.4|89921.2|89896.2|89914.4|89889.4|60
1642172710000|2022-01-14 15:05:10|89914.6|89889.6|89906.7|89881.7|89914.6|89889.6|89895.1|89870.1|71
1642172720000|2022-01-14 15:05:20|89908.4|89883.4|89913.9|89888.9|89914.9|89889.9|89907.6|89882.6|67
1642172730000|2022-01-14 15:05:30|89913.8|89888.8|89905|89880|89914.5|89889.5|89903.4|89878.4|63
1642172740000|2022-01-14 15:05:40|89905.2|89880.2|89893|89868|89905.2|89880.2|89890.1|89865.1|70
1642172750000|2022-01-14 15:05:50|89893.4|89868.4|89883|89858|89899.8|89870.8|89881.9|89844.6|66
1642172760000|2022-01-14 15:06:00|89883.1|89858.1|89880.6|89855.6|89886.8|89861.8|89880.6|89855.6|59
1642172770000|2022-01-14 15:06:10|89893.5|89843.5|89877.2|89852.2|89893.5|89856.2|89871.2|89843.5|63
1642172780000|2022-01-14 15:06:20|89876.5|89851.5|89873.1|89848.1|89877.9|89852.9|89870.5|89845.5|58
1642172790000|2022-01-14 15:06:30|89873|89848|89879.1|89854.1|89886.9|89859.1|89872.6|89836.9|67
1642172800000|2022-01-14 15:06:40|89880.5|89855.5|89871.8|89846.8|89881.7|89856.7|89871.1|89846.1|50
1642172810000|2022-01-14 15:06:50|89872.5|89847.5|89851.3|89826.3|89872.5|89847.5|89849.8|89824.8|69
1642172820000|2022-01-14 15:07:00|89851.5|89826.5|89859.6|89834.6|89867.7|89836.2|89851.1|89817.2|60
1642172830000|2022-01-14 15:07:10|89859.2|89834.2|89856.1|89831.1|89860.1|89835.1|89856|89831|44
1642172840000|2022-01-14 15:07:20|89856.2|89831.2|89860|89835|89860.4|89835.4|89848.3|89823.3|58
1642172850000|2022-01-14 15:07:30|89859.5|89834.5|89860.4|89835.4|89872.6|89836.5|89855.8|89822.6|65
1642172860000|2022-01-14 15:07:40|89861|89836|89862.7|89837.7|89863.2|89838.2|89857.8|89832.8|63
1642172870000|2022-01-14 15:07:50|89863.1|89838.1|89859.4|89834.4|89865|89840|89854.4|89829.4|68
1642172880000|2022-01-14 15:08:00|89858.8|89833.8|89856.4|89831.4|89861.4|89836.4|89853.1|89828.1|66
1642172890000|2022-01-14 15:08:10|89856.3|89831.3|89847.6|89822.6|89856.6|89831.6|89845.3|89820.3|63
1642172900000|2022-01-14 15:08:20|89851.2|89826.2|89855.1|89830.1|89857.4|89832.4|89851.2|89826.2|64
1642172910000|2022-01-14 15:08:30|89855|89830|89857.4|89832.4|89858.3|89833.3|89853.5|89828.5|58
1642172920000|2022-01-14 15:08:40|89857.6|89832.6|89851.7|89826.7|89857.8|89832.8|89850.6|89825.6|49
1642172930000|2022-01-14 15:08:50|89852|89827|89848.1|89823.1|89853.2|89828.2|89845.8|89820.8|56
1642172940000|2022-01-14 15:09:00|89847.2|89822.2|89835.6|89810.6|89847.7|89822.7|89833.8|89808.8|58
1642172950000|2022-01-14 15:09:10|89834.8|89809.8|89834.7|89809.7|89837.1|89812.1|89828.1|89803.1|58
1642172960000|2022-01-14 15:09:20|89833.7|89808.7|89820.5|89795.5|89834.9|89809.9|89819.9|89794.9|54
1642172970000|2022-01-14 15:09:30|89819.9|89794.9|89820.6|89795.6|89826.4|89801.4|89816.7|89791.7|68
1642172980000|2022-01-14 15:09:40|89822.1|89797.1|89831.7|89806.7|89831.9|89806.9|89821.1|89796.1|61
1642172990000|2022-01-14 15:09:50|89831.1|89806.1|89829.2|89804.2|89832|89807|89828.9|89803.9|46
1642173000000|2022-01-14 15:10:00|89829.6|89804.6|89835.4|89810.4|89836.2|89811.2|89829.6|89804.6|52
1642173010000|2022-01-14 15:10:10|89835.2|89810.2|89832.4|89807.4|89842.8|89817.8|89831.4|89806.4|51
1642173020000|2022-01-14 15:10:20|89832.3|89807.3|89831.8|89806.8|89834.7|89809.7|89828.8|89803.8|60
1642173030000|2022-01-14 15:10:30|89831.6|89806.6|89832|89807|89834.8|89809.8|89830.6|89805.6|59
1642173040000|2022-01-14 15:10:40|89831.8|89806.8|89828.8|89803.8|89832.3|89807.3|89825.9|89800.9|41
1642173050000|2022-01-14 15:10:50|89828.9|89803.9|89825.3|89800.3|89834.1|89809.1|89825.3|89800.3|61
1642173060000|2022-01-14 15:11:00|89826.1|89801.1|89818.1|89793.1|89827.8|89802.8|89817.7|89792.7|52
1642173070000|2022-01-14 15:11:10|89818.7|89793.7|89821.9|89796.9|89826.1|89801.1|89817.4|89792.4|58
1642173080000|2022-01-14 15:11:20|89821.3|89796.3|89828.2|89803.2|89831|89806|89820.6|89795.6|64
1642173090000|2022-01-14 15:11:30|89826.4|89801.4|89833.3|89808.3|89833.3|89808.3|89822.3|89797.3|57
1642173100000|2022-01-14 15:11:40|89832.1|89807.1|89826|89801|89832.4|89807.4|89825.8|89800.8|56
1642173110000|2022-01-14 15:11:50|89825.7|89800.7|89819.4|89794.4|89825.7|89800.7|89818.2|89793.2|52
1642173120000|2022-01-14 15:12:00|89819.2|89794.2|89807.5|89782.5|89819.2|89794.2|89806.7|89781.7|58
1642173130000|2022-01-14 15:12:10|89808.6|89783.6|89804.5|89779.5|89812|89787|89804.5|89779.5|51
1642173140000|2022-01-14 15:12:20|89805|89780|89802.4|89777.4|89807|89782|89800.2|89775.2|62
1642173150000|2022-01-14 15:12:30|89803.8|89778.8|89795|89770|89803.8|89778.8|89794.5|89769.5|52
1642173160000|2022-01-14 15:12:40|89795.1|89770.1|89798|89773|89803.2|89778.2|89786.6|89749.7|58
1642173170000|2022-01-14 15:12:50|89798.5|89773.5|89796.1|89771.1|89814.9|89781.8|89794.2|89764.9|69
1642173180000|2022-01-14 15:13:00|89795.4|89770.4|89775.9|89750.9|89796.1|89771.1|89774.8|89749.8|67
1642173190000|2022-01-14 15:13:10|89776.3|89751.3|89791.7|89766.7|89791.7|89766.7|89776.3|89751.3|64
1642173200000|2022-01-14 15:13:20|89791.2|89766.2|89808.7|89783.7|89818.5|89785.8|89791.2|89765.9|60
1642173210000|2022-01-14 15:13:30|89809|89784|89806.8|89781.8|89812.5|89787.5|89804.4|89779.4|60
1642173220000|2022-01-14 15:13:40|89806.1|89781.1|89800.5|89775.5|89806.7|89781.7|89800.2|89775.2|46
1642173230000|2022-01-14 15:13:50|89813.4|89763.4|89814.2|89789.2|89820.2|89795.2|89802.8|89761|65
1642173240000|2022-01-14 15:14:00|89813.5|89788.5|89816.6|89791.6|89822.4|89797.4|89813.5|89788.5|63
1642173250000|2022-01-14 15:14:10|89817|89792|89811.1|89786.1|89817.4|89792.4|89807.9|89782.9|54
1642173260000|2022-01-14 15:14:20|89810.6|89785.6|89814.5|89789.5|89819.4|89794.4|89810|89785|68
1642173270000|2022-01-14 15:14:30|89815|89790|89823.1|89798.1|89825.4|89800.4|89810.9|89785.9|61
1642173280000|2022-01-14 15:14:40|89823|89798|89825.5|89800.5|89826.9|89801.9|89820.1|89795.1|41
1642173290000|2022-01-14 15:14:50|89826|89801|89829.5|89804.5|89847.4|89814.1|89825.6|89796.5|66
1642173300000|2022-01-14 15:15:00|89829|89804|89819|89794|89829.3|89804.3|89818.3|89793.3|62
1642173310000|2022-01-14 15:15:10|89818.8|89793.8|89817.6|89792.6|89820.5|89795.5|89810|89785|50
1642173320000|2022-01-14 15:15:20|89817|89792|89800.5|89775.5|89819.1|89794.1|89798.8|89773.8|47
1642173330000|2022-01-14 15:15:30|89800.4|89775.4|89815.3|89790.3|89819.2|89794.2|89800.4|89775.4|65
1642173340000|2022-01-14 15:15:40|89815|89790|89832.1|89807.1|89832.6|89807.6|89814.8|89789.8|64
1642173350000|2022-01-14 15:15:50|89831.9|89806.9|89830.6|89805.6|89836.6|89811.6|89830.1|89805.1|55
1642173360000|2022-01-14 15:16:00|89828.7|89803.7|89820.2|89795.2|89830.6|89805.6|89815.4|89790.4|60
1642173370000|2022-01-14 15:16:10|89821.5|89796.5|89820.8|89795.8|89821.7|89796.7|89813.7|89788.7|59
1642173380000|2022-01-14 15:16:20|89821.3|89796.3|89824.1|89799.1|89827.2|89802.2|89820.8|89795.8|48
1642173390000|2022-01-14 15:16:30|89824.5|89799.5|89831.3|89806.3|89844.3|89811.9|89823.9|89788.3|71
1642173400000|2022-01-14 15:16:40|89830.9|89805.9|89830.3|89805.3|89851.2|89814.6|89830.1|89800.7|62
1642173410000|2022-01-14 15:16:50|89828.5|89803.5|89835.3|89810.3|89836.9|89811.9|89827.5|89802.5|58
1642173420000|2022-01-14 15:17:00|89835.9|89810.9|89843.7|89818.7|89844.6|89819.6|89835.8|89810.8|52
1642173430000|2022-01-14 15:17:10|89843.6|89818.6|89840.6|89815.6|89847|89822|89834.4|89809.4|51
1642173440000|2022-01-14 15:17:20|89844|89819|89838.9|89813.9|89844|89819|89834.8|89809.8|54
1642173450000|2022-01-14 15:17:30|89838.4|89813.4|89846|89796|89848.3|89815.1|89831.7|89795.6|54
1642173460000|2022-01-14 15:17:40|89845.8|89795.8|89839.3|89814.3|89846.3|89815.9|89831.8|89795.8|51
1642173470000|2022-01-14 15:17:50|89838.7|89813.7|89833.5|89808.5|89841.7|89816.7|89830.6|89805.6|52
1642173480000|2022-01-14 15:18:00|89834.5|89809.5|89842.7|89817.7|89842.7|89817.7|89832.3|89807.3|57
1642173490000|2022-01-14 15:18:10|89842.2|89817.2|89832.5|89807.5|89855.9|89819|89830.7|89804.3|62
1642173500000|2022-01-14 15:18:20|89832.3|89807.3|89852.3|89827.3|89853.2|89828.2|89830.6|89805.6|62
1642173510000|2022-01-14 15:18:30|89852.1|89827.1|89853.7|89828.7|89855.1|89830.1|89847.5|89822.5|56
1642173520000|2022-01-14 15:18:40|89854|89829|89869.1|89844.1|89883.4|89844.3|89847.9|89822.9|71
1642173530000|2022-01-14 15:18:50|89869.2|89844.2|89864|89839|89869.8|89844.8|89863.9|89838.9|56
1642173540000|2022-01-14 15:19:00|89861.4|89836.4|89845.9|89820.9|89861.6|89836.6|89842.2|89817.2|72
1642173550000|2022-01-14 15:19:10|89856.6|89806.6|89839.9|89814.9|89856.6|89821.5|89837.4|89806.6|63
1642173560000|2022-01-14 15:19:20|89840|89815|89840.9|89815.9|89852.8|89818.4|89836.2|89800.2|51
1642173570000|2022-01-14 15:19:30|89839.7|89814.7|89843.9|89818.9|89850.3|89825.3|89839.6|89814.6|69
1642173580000|2022-01-14 15:19:40|89843.6|89818.6|89836.2|89811.2|89844.4|89819.4|89835.9|89810.9|48
1642173590000|2022-01-14 15:19:50|89836.1|89811.1|89841.5|89816.5|89843.6|89818.6|89836.1|89811.1|53
1642173600000|2022-01-14 15:20:00|89841.6|89816.6|89853.2|89828.2|89857.1|89832.1|89840.8|89815.8|66
1642173610000|2022-01-14 15:20:10|89852.6|89827.6|89845.6|89820.6|89854.5|89829.5|89845.6|89820.6|55
1642173620000|2022-01-14 15:20:20|89845.4|89820.4|89838.7|89813.7|89845.9|89820.9|89836.5|89811.5|57
1642173630000|2022-01-14 15:20:30|89838.5|89813.5|89841.9|89816.9|89846.6|89821.6|89838.2|89813.2|58
1642173640000|2022-01-14 15:20:40|89842.1|89817.1|89843|89818|89844.2|89819.2|89840.7|89815.7|42
1642173650000|2022-01-14 15:20:50|89842.8|89817.8|89848.3|89823.3|89851.1|89826.1|89842.8|89817.8|50
1642173660000|2022-01-14 15:21:00|89848.2|89823.2|89849.8|89824.8|89851.1|89826.1|89847.7|89822.7|59
1642173670000|2022-01-14 15:21:10|89848.7|89823.7|89848.9|89823.9|89855.6|89830.6|89848.2|89823.2|59
1642173680000|2022-01-14 15:21:20|89850.2|89825.2|89845.1|89820.1|89850.2|89825.2|89845.1|89820.1|51
1642173690000|2022-01-14 15:21:30|89844.8|89819.8|89851|89826|89851.4|89826.4|89844.7|89819.7|54
1642173700000|2022-01-14 15:21:40|89851.6|89826.6|89860.7|89835.7|89861.5|89836.5|89849.3|89824.3|46
1642173710000|2022-01-14 15:21:50|89859.9|89834.9|89858.3|89833.3|89861.6|89836.6|89856.3|89831.3|38
1642173720000|2022-01-14 15:22:00|89857.6|89832.6|89859.2|89834.2|89860.2|89835.2|89855.3|89830.3|51
1642173730000|2022-01-14 15:22:10|89859.3|89834.3|89868.9|89843.9|89875.5|89844.4|89858.1|89825.5|50
1642173740000|2022-01-14 15:22:20|89868.8|89843.8|89861.5|89836.5|89886.4|89848.1|89860|89826.7|69
1642173750000|2022-01-14 15:22:30|89861.1|89836.1|89875|89850|89879.9|89854.9|89861.1|89836.1|70
1642173760000|2022-01-14 15:22:40|89875.6|89850.6|89890.8|89865.8|89894|89869|89873.5|89848.5|65
1642173770000|2022-01-14 15:22:50|89891.4|89866.4|89877.4|89852.4|89891.4|89866.4|89875.9|89850.9|55
1642173780000|2022-01-14 15:23:00|89877.1|89852.1|89874.5|89849.5|89878.2|89853.2|89870|89845|51
1642173790000|2022-01-14 15:23:10|89874.4|89849.4|89862.6|89837.6|89874.9|89849.9|89862.5|89837.5|45
1642173800000|2022-01-14 15:23:20|89862.9|89837.9|89863.1|89838.1|89867.7|89842.7|89860.4|89835.4|49
1642173810000|2022-01-14 15:23:30|89862.7|89837.7|89852.7|89827.7|89863.7|89838.7|89852.2|89827.2|54
1642173820000|2022-01-14 15:23:40|89852.1|89827.1|89844.6|89819.6|89855.3|89830.3|89843.2|89818.2|55
1642173830000|2022-01-14 15:23:50|89843.7|89818.7|89845.7|89820.7|89847.3|89822.3|89840.9|89815.9|40
1642173840000|2022-01-14 15:24:00|89846.1|89821.1|89841|89816|89846.5|89821.5|89840.1|89815.1|54
1642173850000|2022-01-14 15:24:10|89839.4|89814.4|89837.8|89812.8|89840.4|89815.4|89837.8|89812.8|50
1642173860000|2022-01-14 15:24:20|89838.7|89813.7|89838.5|89813.5|89841|89816|89837.6|89812.6|27
1642173870000|2022-01-14 15:24:30|89838.4|89813.4|89841.6|89816.6|89843.3|89818.3|89836.6|89811.6|44
1642173880000|2022-01-14 15:24:40|89841.4|89816.4|89843.1|89818.1|89843.1|89818.1|89839.5|89814.5|39
1642173890000|2022-01-14 15:24:50|89842.1|89817.1|89897.1|89847.1|89897.1|89847.1|89842.1|89817.1|48
1642173900000|2022-01-14 15:25:00|89899.1|89849.1|89915.2|89865.2|89916.7|89877.5|89899.1|89849.1|59
1642173910000|2022-01-14 15:25:10|89914.8|89864.8|89902.9|89877.9|89919.3|89887.9|89900.2|89863.2|60
1642173920000|2022-01-14 15:25:20|89902.1|89877.1|89895.9|89870.9|89902.4|89877.4|89894.9|89869.9|54
1642173930000|2022-01-14 15:25:30|89896.9|89871.9|89911.2|89886.2|89911.7|89886.7|89894.9|89869.9|60
1642173940000|2022-01-14 15:25:40|89910.7|89885.7|89910.1|89885.1|89912.7|89887.7|89903.3|89878.3|58
1642173950000|2022-01-14 15:25:50|89911.8|89886.8|89921.1|89896.1|89930.4|89905.4|89911.8|89886.8|64
1642173960000|2022-01-14 15:26:00|89921.5|89896.5|89920.4|89895.4|89932.6|89899.2|89918.5|89882.6|55
1642173970000|2022-01-14 15:26:10|89920.3|89895.3|89920.5|89895.5|89923.3|89898.3|89912.9|89887.9|60
1642173980000|2022-01-14 15:26:20|89920.4|89895.4|89925.3|89900.3|89927.5|89902.5|89915.2|89890.2|71
1642173990000|2022-01-14 15:26:30|89925.4|89900.4|89932.2|89907.2|89932.7|89907.7|89923.8|89898.8|57
1642174000000|2022-01-14 15:26:40|89931.4|89906.4|89927.9|89902.9|89933|89908|89926.8|89901.8|56
1642174010000|2022-01-14 15:26:50|89927.7|89902.7|89919.6|89894.6|89928.9|89903.9|89919.1|89894.1|59
1642174020000|2022-01-14 15:27:00|89920|89895|89918.6|89893.6|89927.6|89902.6|89917.8|89892.8|57
1642174030000|2022-01-14 15:27:10|89918.3|89893.3|89911.3|89886.3|89924.6|89893.3|89909.7|89873.9|66
1642174040000|2022-01-14 15:27:20|89910|89885|89917|89892|89917.4|89892.4|89905|89880|52
1642174050000|2022-01-14 15:27:30|89916.9|89891.9|89918.1|89893.1|89918.8|89893.8|89913.4|89888.4|49
1642174060000|2022-01-14 15:27:40|89919.3|89894.3|89923.9|89898.9|89924.3|89899.3|89911.8|89886.8|55
1642174070000|2022-01-14 15:27:50|89924|89899|89924.5|89899.5|89927.2|89902.2|89921.5|89896.5|51
1642174080000|2022-01-14 15:28:00|89922.5|89897.5|89923.1|89898.1|89924.1|89899.1|89921|89896|55
1642174090000|2022-01-14 15:28:10|89922.7|89897.7|89928|89903|89929.7|89904.7|89922.5|89897.5|47
1642174100000|2022-01-14 15:28:20|89929.7|89904.7|89930.3|89905.3|89935.2|89910.2|89929.7|89904.7|44
1642174110000|2022-01-14 15:28:30|89930.2|89905.2|89928.3|89903.3|89930.4|89905.4|89922.1|89897.1|56
1642174120000|2022-01-14 15:28:40|89928.2|89903.2|89920.1|89895.1|89929|89904|89918.4|89893.4|64
1642174130000|2022-01-14 15:28:50|89920.2|89895.2|89920.2|89895.2|89921.5|89896.5|89915.3|89890.3|52
1642174140000|2022-01-14 15:29:00|89920.4|89895.4|89923|89898|89923|89898|89915.9|89890.9|60
1642174150000|2022-01-14 15:29:10|89922.9|89897.9|89925.1|89900.1|89925.3|89900.3|89920.6|89895.6|54
1642174160000|2022-01-14 15:29:20|89924|89899|89927.8|89902.8|89928.8|89903.8|89922|89897|56
1642174170000|2022-01-14 15:29:30|89928.3|89903.3|89912.1|89887.1|89929.8|89904.8|89911.2|89886.2|64
1642174180000|2022-01-14 15:29:40|89912.2|89887.2|89910.1|89885.1|89914|89889|89910.1|89885.1|59
1642174190000|2022-01-14 15:29:50|89910.6|89885.6|89896.1|89871.1|89910.8|89885.8|89896.1|89871.1|70
1642174200000|2022-01-14 15:30:00|89896.2|89871.2|89885.1|89860.1|89904|89872.2|89884.7|89854|57
1642174210000|2022-01-14 15:30:10|89885.2|89860.2|89889.6|89864.6|89891.2|89866.2|89883.7|89858.7|54
1642174220000|2022-01-14 15:30:20|89889.4|89864.4|89881.6|89856.6|89892.3|89867.3|89881.6|89856.6|60
1642174230000|2022-01-14 15:30:30|89881.7|89856.7|89885.5|89860.5|89886.1|89861.1|89880.5|89855.5|43
1642174240000|2022-01-14 15:30:40|89886.5|89861.5|89887.3|89862.3|89896.8|89871.8|89884|89859|61
1642174250000|2022-01-14 15:30:50|89887.6|89862.6|89887.4|89862.4|89888.5|89863.5|89886.4|89861.4|42
1642174260000|2022-01-14 15:31:00|89887.6|89862.6|89895.2|89870.2|89895.2|89870.2|89887.6|89862.6|52
1642174270000|2022-01-14 15:31:10|89895|89870|89896.6|89871.6|89899.1|89874.1|89894.7|89869.7|47
1642174280000|2022-01-14 15:31:20|89896.8|89871.8|89892.7|89867.7|89906.7|89872.7|89889.8|89856.7|55
1642174290000|2022-01-14 15:31:30|89893.1|89868.1|89896.6|89871.6|89904.3|89872.5|89890.6|89854.3|48
1642174300000|2022-01-14 15:31:40|89896.3|89871.3|89899.7|89874.7|89901.1|89876.1|89890.8|89865.8|58
1642174310000|2022-01-14 15:31:50|89899.8|89874.8|89909.1|89884.1|89909.2|89884.2|89899.3|89874.3|62
1642174320000|2022-01-14 15:32:00|89907.4|89882.4|89913|89888|89914.3|89889.3|89907.2|89882.2|61
1642174330000|2022-01-14 15:32:10|89913.2|89888.2|89919.9|89894.9|89921.1|89896.1|89909.3|89884.3|55
1642174340000|2022-01-14 15:32:20|89919.5|89894.5|89929.9|89904.9|89940.1|89904.9|89919.5|89890.1|63
1642174350000|2022-01-14 15:32:30|89930.4|89905.4|89928.2|89903.2|89936.5|89911.5|89927.6|89902.6|59
1642174360000|2022-01-14 15:32:40|89929.5|89904.5|89924|89899|89930|89905|89923.3|89898.3|63
1642174370000|2022-01-14 15:32:50|89924.3|89899.3|89923.4|89898.4|89925.1|89900.1|89919.5|89894.5|50
1642174380000|2022-01-14 15:33:00|89924|89899|89924.4|89899.4|89925.1|89900.1|89923.2|89898.2|42
1642174390000|2022-01-14 15:33:10|89924.6|89899.6|89930.5|89905.5|89931.5|89906.5|89924.6|89899.6|50
1642174400000|2022-01-14 15:33:20|89930.9|89905.9|89929.1|89904.1|89931.2|89906.2|89927.9|89902.9|41
1642174410000|2022-01-14 15:33:30|89929.2|89904.2|89933.9|89908.9|89935|89910|89928.3|89903.3|46
1642174420000|2022-01-14 15:33:40|89934.6|89909.6|89934.2|89909.2|89935|89910|89932.7|89907.7|26
1642174430000|2022-01-14 15:33:50|89934.3|89909.3|89933.5|89908.5|89935.2|89910.2|89928.8|89903.8|48
1642174440000|2022-01-14 15:34:00|89933.3|89908.3|89926.5|89901.5|89937.4|89912.4|89926.5|89901.5|54
1642174450000|2022-01-14 15:34:10|89927.2|89902.2|89929.4|89904.4|89934.2|89909.2|89926.6|89901.6|56
1642174460000|2022-01-14 15:34:20|89930.9|89905.9|89929.1|89904.1|89934|89909|89926.1|89901.1|57
1642174470000|2022-01-14 15:34:30|89928.8|89903.8|89926|89901|89928.9|89903.9|89925|89900|47
1642174480000|2022-01-14 15:34:40|89926.1|89901.1|89917.5|89892.5|89928.4|89903.4|89915.4|89890.4|54
1642174490000|2022-01-14 15:34:50|89914.3|89889.3|89912|89887|89914.3|89889.3|89908|89883|50
1642174500000|2022-01-14 15:35:00|89911.8|89886.8|89894.2|89869.2|89915.6|89890.6|89894|89869|60
1642174510000|2022-01-14 15:35:10|89894.1|89869.1|89901.5|89876.5|89905.4|89880.4|89891.7|89866.7|63
1642174520000|2022-01-14 15:35:20|89901.1|89876.1|89905|89880|89906.7|89881.7|89901.1|89876.1|50
1642174530000|2022-01-14 15:35:30|89905.2|89880.2|89907.4|89882.4|89912.7|89887.7|89904.2|89879.2|56
1642174540000|2022-01-14 15:35:40|89907.2|89882.2|89909.9|89884.9|89913.3|89888.3|89905.4|89880.4|54
1642174550000|2022-01-14 15:35:50|89910.4|89885.4|89913.2|89888.2|89914.2|89889.2|89910.2|89885.2|55
1642174560000|2022-01-14 15:36:00|89913.3|89888.3|89904|89879|89913.6|89888.6|89900.6|89875.6|61
1642174570000|2022-01-14 15:36:10|89904.4|89879.4|89895.6|89870.6|89914.5|89879.8|89894.3|89864.5|55
1642174580000|2022-01-14 15:36:20|89892.7|89867.7|89887.9|89862.9|89894.8|89869.8|89884.9|89859.9|67
1642174590000|2022-01-14 15:36:30|89888.2|89863.2|89883.8|89858.8|89890.9|89865.9|89882.6|89857.6|50
1642174600000|2022-01-14 15:36:40|89883.5|89858.5|89886.6|89861.6|89892.6|89867.6|89883.4|89858.4|54
1642174610000|2022-01-14 15:36:50|89886.9|89861.9|89887.3|89862.3|89887.8|89862.8|89884|89859|50
1642174620000|2022-01-14 15:37:00|89886.9|89861.9|89884.9|89859.9|89886.9|89861.9|89884.8|89859.8|37
1642174630000|2022-01-14 15:37:10|89884.7|89859.7|89884.9|89859.9|89886.5|89861.5|89882|89857|45
1642174640000|2022-01-14 15:37:20|89884.1|89859.1|89882.5|89857.5|89897.9|89862.1|89882.5|89847.2|46
1642174650000|2022-01-14 15:37:30|89883.4|89858.4|89884.6|89859.6|89885.2|89860.2|89882.5|89857.5|51
1642174660000|2022-01-14 15:37:40|89884.9|89859.9|89894.1|89869.1|89894.1|89869.1|89884.1|89859.1|57
1642174670000|2022-01-14 15:37:50|89894.3|89869.3|89899.1|89874.1|89902|89877|89892.6|89867.6|53
1642174680000|2022-01-14 15:38:00|89900|89875|89897.4|89872.4|89900|89875|89893.3|89868.3|48
1642174690000|2022-01-14 15:38:10|89897.7|89872.7|89901.9|89876.9|89902.1|89877.1|89895.1|89870.1|43
1642174700000|2022-01-14 15:38:20|89902.1|89877.1|89893.3|89868.3|89908.5|89877.1|89888.5|89857.2|51
1642174710000|2022-01-14 15:38:30|89893.2|89868.2|89896.6|89871.6|89896.9|89871.9|89893.2|89868.2|49
1642174720000|2022-01-14 15:38:40|89896.4|89871.4|89894.7|89869.7|89897.2|89872.2|89892.9|89867.9|47
1642174730000|2022-01-14 15:38:50|89894.2|89869.2|89902.9|89877.9|89904.3|89879.3|89893.7|89868.7|50
1642174740000|2022-01-14 15:39:00|89902.7|89877.7|89900.9|89875.9|89903|89878|89897.3|89872.3|44
1642174750000|2022-01-14 15:39:10|89899.1|89874.1|89902.7|89877.7|89904.1|89879.1|89898.5|89873.5|64
1642174760000|2022-01-14 15:39:20|89903.4|89878.4|89910|89885|89910.5|89885.5|89898.8|89873.8|52
1642174770000|2022-01-14 15:39:30|89909.2|89884.2|89912.5|89887.5|89915.1|89890.1|89908.3|89883.3|61
1642174780000|2022-01-14 15:39:40|89911.9|89886.9|89908.5|89883.5|89913.5|89888.5|89908|89883|47
1642174790000|2022-01-14 15:39:50|89908.8|89883.8|89923.8|89898.8|89925.2|89900.2|89908.8|89883.8|57
1642174800000|2022-01-14 15:40:00|89921.5|89896.5|89916.4|89891.4|89923.9|89898.9|89916|89891|58
1642174810000|2022-01-14 15:40:10|89916.8|89891.8|89942.1|89917.1|89942.4|89917.4|89916.8|89891.8|60
1642174820000|2022-01-14 15:40:20|89941.7|89916.7|89943.8|89918.8|89947|89922|89939.9|89914.9|53
1642174830000|2022-01-14 15:40:30|89944.4|89919.4|89942.3|89917.3|89946.9|89921.9|89940.3|89915.3|44
1642174840000|2022-01-14 15:40:40|89945.3|89920.3|89947.9|89922.9|89950.8|89925.8|89945.3|89920.3|49
1642174850000|2022-01-14 15:40:50|89948.4|89923.4|89960.6|89935.6|89960.6|89935.6|89946.3|89921.3|53
1642174860000|2022-01-14 15:41:00|89959.8|89934.8|89961.9|89936.9|89975.9|89942.1|89959.8|89925.9|61
1642174870000|2022-01-14 15:41:10|89961.4|89936.4|89951.9|89926.9|89964.9|89939.9|89949.2|89924.2|61
1642174880000|2022-01-14 15:41:20|89952.3|89927.3|89950.5|89925.5|89952.3|89927.3|89945.9|89920.9|58
1642174890000|2022-01-14 15:41:30|89950.8|89925.8|89957.5|89932.5|89957.5|89932.5|89950.3|89925.3|47
1642174900000|2022-01-14 15:41:40|89957.1|89932.1|89964.2|89939.2|89966.8|89941.8|89955.8|89930.8|57
1642174910000|2022-01-14 15:41:50|89963.5|89938.5|89967.4|89942.4|89971|89946|89962.9|89937.9|55
1642174920000|2022-01-14 15:42:00|89967.3|89942.3|89965|89940|89969.5|89944.5|89963.1|89938.1|48
1642174930000|2022-01-14 15:42:10|89965.7|89940.7|89963.3|89938.3|89967.7|89942.7|89962.5|89937.5|48
1642174940000|2022-01-14 15:42:20|89964.4|89939.4|89958.6|89933.6|89968.3|89943.3|89958.6|89933.6|70
1642174950000|2022-01-14 15:42:30|89960.1|89935.1|89957.1|89932.1|89960.1|89935.1|89955.7|89930.7|56
1642174960000|2022-01-14 15:42:40|89957.2|89932.2|89955|89930|89958.7|89933.7|89955|89930|58
1642174970000|2022-01-14 15:42:50|89955.4|89930.4|89962.4|89937.4|89964.7|89939.7|89955.4|89930.4|52
1642174980000|2022-01-14 15:43:00|89961.6|89936.6|89964.9|89939.9|89965.4|89940.4|89959.2|89934.2|51
1642174990000|2022-01-14 15:43:10|89965.1|89940.1|89965.3|89940.3|89967.5|89942.5|89963.6|89938.6|46
1642175000000|2022-01-14 15:43:20|89965.1|89940.1|89964.5|89939.5|89965.3|89940.3|89963.8|89938.8|29
1642175010000|2022-01-14 15:43:30|89964.9|89939.9|89971|89946|89971.8|89946.8|89964.9|89939.9|47
1642175020000|2022-01-14 15:43:40|89970.7|89945.7|89967.2|89942.2|89973.3|89948.3|89966.4|89941.4|44
1642175030000|2022-01-14 15:43:50|89967.4|89942.4|89966|89941|89968|89943|89960.2|89935.2|36
1642175040000|2022-01-14 15:44:00|89966.4|89941.4|89964.7|89939.7|89970.1|89945.1|89961.6|89936.6|56
1642175050000|2022-01-14 15:44:10|89967.2|89942.2|89963.2|89938.2|89971.2|89946.2|89963.1|89938.1|49
1642175060000|2022-01-14 15:44:20|89963.4|89938.4|89959.6|89934.6|89963.9|89938.9|89955.3|89930.3|43
1642175070000|2022-01-14 15:44:30|89959.9|89934.9|89964.4|89939.4|89964.8|89939.8|89959.9|89934.9|41
1642175080000|2022-01-14 15:44:40|89963.7|89938.7|89963.4|89938.4|89966.4|89941.4|89962.7|89937.7|48
1642175090000|2022-01-14 15:44:50|89963.3|89938.3|89962.5|89937.5|89964.2|89939.2|89961.5|89936.5|41
1642175100000|2022-01-14 15:45:00|89962.9|89937.9|89959.8|89934.8|89962.9|89937.9|89956.9|89931.9|49
1642175110000|2022-01-14 15:45:10|89959.7|89934.7|89951.7|89926.7|89970.6|89936.1|89951.7|89920.1|58
1642175120000|2022-01-14 15:45:20|89951.9|89926.9|89951.1|89926.1|89957|89932|89951.1|89926.1|61
1642175130000|2022-01-14 15:45:30|89951.2|89926.2|89957.2|89932.2|89957.7|89932.7|89950.8|89925.8|50
1642175140000|2022-01-14 15:45:40|89957.6|89932.6|89954.4|89929.4|89961.6|89936.6|89953.1|89928.1|63
1642175150000|2022-01-14 15:45:50|89954.2|89929.2|89961.6|89936.6|89962.3|89937.3|89953.8|89928.8|57
1642175160000|2022-01-14 15:46:00|89962.2|89937.2|89954.7|89929.7|89963.1|89938.1|89954|89929|55
1642175170000|2022-01-14 15:46:10|89955|89930|89962.7|89937.7|89964.2|89939.2|89954.5|89929.5|57
1642175180000|2022-01-14 15:46:20|89962.6|89937.6|89955.8|89930.8|89964.5|89939.5|89955.8|89930.8|47
1642175190000|2022-01-14 15:46:30|89956.1|89931.1|89960.2|89935.2|89963.5|89938.5|89955|89930|47
1642175200000|2022-01-14 15:46:40|89958.8|89933.8|89958.5|89933.5|89959.7|89934.7|89957.9|89932.9|42
1642175210000|2022-01-14 15:46:50|89958.6|89933.6|89964.8|89939.8|89965.8|89940.8|89958.5|89933.5|51
1642175220000|2022-01-14 15:47:00|89964.7|89939.7|89990.7|89965.7|89996.8|89965.7|89964.7|89939.7|49
1642175230000|2022-01-14 15:47:10|89990.4|89965.4|89998|89973|90012|89974.2|89986.9|89951.2|60
1642175240000|2022-01-14 15:47:20|89998.7|89973.7|90006|89981|90007.2|89982.2|89996.7|89971.7|53
1642175250000|2022-01-14 15:47:30|90005.4|89980.4|90015.9|89990.9|90019.2|89994.2|90003.5|89978.5|48
1642175260000|2022-01-14 15:47:40|90016|89991|90014|89989|90020.5|89995.5|90013.9|89988.9|58
1642175270000|2022-01-14 15:47:50|90015.3|89990.3|90018.4|89993.4|90020|89995|90012.4|89987.4|54
1642175280000|2022-01-14 15:48:00|90017.9|89992.9|90018.4|89993.4|90020.1|89995.1|90015.9|89990.9|56
1642175290000|2022-01-14 15:48:10|90018.5|89993.5|90011.4|89986.4|90018.9|89993.9|90010.1|89985.1|60
1642175300000|2022-01-14 15:48:20|90011.2|89986.2|90011.7|89986.7|90015.5|89990.5|90008.8|89983.8|51
1642175310000|2022-01-14 15:48:30|90010.4|89985.4|90010.5|89985.5|90013.6|89988.6|90007.8|89982.8|55
1642175320000|2022-01-14 15:48:40|90010.3|89985.3|90006.7|89981.7|90011|89986|90004.3|89979.3|61
1642175330000|2022-01-14 15:48:50|90006.3|89981.3|90007.5|89957.5|90007.7|89982.2|89994.2|89955.7|48
1642175340000|2022-01-14 15:49:00|90007.9|89957.9|89984.3|89959.3|90007.9|89970.6|89982.6|89956.6|68
1642175350000|2022-01-14 15:49:10|89984.2|89959.2|89981.8|89956.8|89996.1|89959.2|89979.9|89945.6|50
1642175360000|2022-01-14 15:49:20|89981.1|89956.1|89981.2|89956.2|89983.3|89958.3|89979.5|89954.5|55
1642175370000|2022-01-14 15:49:30|89981.8|89956.8|89980.5|89955.5|89996.7|89959.4|89980.5|89944.2|47
1642175380000|2022-01-14 15:49:40|89980.3|89955.3|89965|89940|89991.5|89966.5|89964.1|89926.8|60
1642175390000|2022-01-14 15:49:50|89964.9|89939.9|89978.8|89928.8|89980.8|89944|89964.5|89926.9|48
1642175400000|2022-01-14 15:50:00|89979.7|89929.7|89960.8|89935.8|89979.7|89941.2|89958.4|89928.5|62
1642175410000|2022-01-14 15:50:10|89960.3|89935.3|89962.3|89937.3|89963.5|89938.5|89957.1|89932.1|65
1642175420000|2022-01-14 15:50:20|89961.7|89936.7|89961.8|89936.8|89963.9|89938.9|89959.4|89934.4|50
1642175430000|2022-01-14 15:50:30|89960.5|89935.5|89960.6|89935.6|89962.6|89937.6|89957.6|89932.6|57
1642175440000|2022-01-14 15:50:40|89960.4|89935.4|89962.1|89937.1|89962.9|89937.9|89958.3|89933.3|55
1642175450000|2022-01-14 15:50:50|89962.3|89937.3|89959.3|89934.3|89965.3|89940.3|89958.1|89933.1|59
1642175460000|2022-01-14 15:51:00|89959.2|89934.2|89962|89937|89966.6|89941.6|89958.5|89933.5|65
1642175470000|2022-01-14 15:51:10|89962.1|89937.1|89974.4|89949.4|89975.5|89950.5|89958.3|89933.3|54
1642175480000|2022-01-14 15:51:20|89974.1|89949.1|89984.9|89959.9|89986|89961|89973.5|89948.5|53
1642175490000|2022-01-14 15:51:30|89985.5|89960.5|89993.2|89968.2|89995.6|89970.6|89984.5|89959.5|57
1642175500000|2022-01-14 15:51:40|89993|89968|89995.8|89970.8|89996.9|89971.9|89993|89968|43
1642175510000|2022-01-14 15:51:50|89996.1|89971.1|89986.1|89961.1|89998.1|89973.1|89983.9|89958.9|66
1642175520000|2022-01-14 15:52:00|89985.7|89960.7|89988.1|89963.1|89993.6|89968.6|89984.8|89959.8|61
1642175530000|2022-01-14 15:52:10|89988.9|89963.9|89994|89969|90002.5|89970|89985.9|89952.5|56
1642175540000|2022-01-14 15:52:20|89994.6|89969.6|89991.1|89966.1|90000.4|89975.4|89989.6|89964.6|64
1642175550000|2022-01-14 15:52:30|89989.8|89964.8|89981.1|89956.1|89991.4|89966.4|89981.1|89956.1|61
1642175560000|2022-01-14 15:52:40|89981.8|89956.8|89978|89953|89983.9|89958.9|89975.2|89950.2|49
1642175570000|2022-01-14 15:52:50|89978.2|89953.2|89980.9|89955.9|89994.5|89959.6|89978.1|89944.5|55
1642175580000|2022-01-14 15:53:00|89979.8|89954.8|89981.4|89956.4|89985.3|89960.3|89979.7|89954.7|53
1642175590000|2022-01-14 15:53:10|89981.5|89956.5|89983.5|89958.5|89983.7|89958.7|89977.2|89952.2|42
1642175600000|2022-01-14 15:53:20|89983.4|89958.4|89972.8|89947.8|89983.4|89958.4|89971.6|89946.6|56
1642175610000|2022-01-14 15:53:30|89972.5|89947.5|89978.2|89953.2|89990.5|89956.3|89972.5|89939.3|49
1642175620000|2022-01-14 15:53:40|89977.8|89952.8|89973.6|89948.6|89980.5|89955.5|89973.6|89948.6|56
1642175630000|2022-01-14 15:53:50|89972.9|89947.9|89976.6|89951.6|89978.8|89953.8|89969.8|89944.8|55
1642175640000|2022-01-14 15:54:00|89973.6|89948.6|89969.3|89944.3|89974.9|89949.9|89966.4|89941.4|61
1642175650000|2022-01-14 15:54:10|89969.2|89944.2|89972.6|89947.6|89979.3|89954.3|89969.2|89944.2|62
1642175660000|2022-01-14 15:54:20|89974.8|89949.8|89977.1|89952.1|89984.3|89959.3|89974.3|89949.3|59
1642175670000|2022-01-14 15:54:30|89976.9|89951.9|89985.2|89960.2|89985.5|89960.5|89976.9|89951.9|56
1642175680000|2022-01-14 15:54:40|89984.7|89959.7|89985.3|89960.3|89987.2|89962.2|89984|89959|50
1642175690000|2022-01-14 15:54:50|89985.8|89960.8|89989.6|89964.6|89990.6|89965.6|89985.8|89960.8|58
1642175700000|2022-01-14 15:55:00|89989.8|89964.8|90000.6|89975.6|90002.2|89977.2|89988.7|89963.7|59
1642175710000|2022-01-14 15:55:10|90002.4|89977.4|90021.3|89996.3|90023.7|89998.7|90000.7|89975.7|68
1642175720000|2022-01-14 15:55:20|90019.5|89994.5|90027.1|89977.1|90027.1|89994.9|90009.5|89977.1|67
1642175730000|2022-01-14 15:55:30|90013.5|89988.5|90005.8|89980.8|90015.9|89990.9|89998|89973|61
1642175740000|2022-01-14 15:55:40|90006.1|89981.1|90000|89975|90006.1|89981.1|89998.2|89973.2|58
1642175750000|2022-01-14 15:55:50|90000.2|89975.2|90002.9|89977.9|90009.8|89977.9|89996|89959.3|44
1642175760000|2022-01-14 15:56:00|90001.9|89976.9|89994.5|89969.5|90004.4|89979.4|89994.5|89969.5|65
1642175770000|2022-01-14 15:56:10|89994.7|89969.7|89996.6|89971.6|89996.6|89971.6|89991.1|89966.1|60
1642175780000|2022-01-14 15:56:20|89997|89972|89990.3|89965.3|90001.2|89976.2|89989|89964|73
1642175790000|2022-01-14 15:56:30|89990.5|89965.5|90000.5|89975.5|90001|89976|89990.5|89965.5|62
1642175800000|2022-01-14 15:56:40|90000.4|89975.4|89988|89963|90000.6|89975.6|89987.7|89962.7|53
1642175810000|2022-01-14 15:56:50|89987.5|89962.5|89986.5|89961.5|89991.1|89966.1|89985.4|89960.4|61
1642175820000|2022-01-14 15:57:00|89986.3|89961.3|89982.9|89957.9|89988.2|89963.2|89982.9|89957.9|54
1642175830000|2022-01-14 15:57:10|89984|89959|89977.1|89952.1|89984.5|89959.5|89974|89949|65
1642175840000|2022-01-14 15:57:20|89974.7|89949.7|89978.7|89953.7|89980.1|89955.1|89974.7|89949.7|55
1642175850000|2022-01-14 15:57:30|89977.9|89952.9|89977.6|89952.6|89980.9|89955.9|89976.7|89951.7|55
1642175860000|2022-01-14 15:57:40|89977.7|89952.7|89979.5|89954.5|89980.8|89955.8|89976.6|89951.6|65
1642175870000|2022-01-14 15:57:50|89979|89954|89959.3|89934.3|89979.6|89954.6|89957.5|89932.5|69
1642175880000|2022-01-14 15:58:00|89959|89934|89953.2|89928.2|89959.8|89934.8|89949.7|89924.7|68
1642175890000|2022-01-14 15:58:10|89953|89928|89947.1|89922.1|89957.2|89932.2|89947.1|89922.1|66
1642175900000|2022-01-14 15:58:20|89949.1|89924.1|89958.1|89933.1|89959.9|89934.9|89942.3|89917.3|68
1642175910000|2022-01-14 15:58:30|89957.6|89932.6|89957.2|89932.2|89964.2|89939.2|89954|89929|62
1642175920000|2022-01-14 15:58:40|89957.7|89932.7|89964.3|89939.3|89968.8|89943.8|89953|89928|53
1642175930000|2022-01-14 15:58:50|89964.9|89939.9|89970.5|89945.5|89974.4|89949.4|89961.7|89936.7|65
1642175940000|2022-01-14 15:59:00|89969.8|89944.8|89976.3|89951.3|89976.9|89951.9|89969.8|89944.8|57
1642175950000|2022-01-14 15:59:10|89977.6|89952.6|89987.7|89962.7|89987.9|89962.9|89977.6|89952.6|59
1642175960000|2022-01-14 15:59:20|89987.6|89962.6|89989.3|89964.3|90001|89976|89987.6|89962.6|63
1642175970000|2022-01-14 15:59:30|89989.9|89964.9|89981.2|89956.2|89990|89965|89981.2|89956.2|51
1642175980000|2022-01-14 15:59:40|89984|89959|89981.6|89956.6|89993.1|89968.1|89979|89954|65
1642175990000|2022-01-14 15:59:50|89982.1|89957.1|89981.6|89956.6|89984.5|89959.5|89975|89950|64
1642176000000|2022-01-14 16:00:00|89980|89955|89971.2|89946.2|89980.7|89955.7|89961.1|89936.1|66
1642176010000|2022-01-14 16:00:10|89970.4|89945.4|89985|89960|89989.9|89964.9|89970.4|89945.4|66
1642176020000|2022-01-14 16:00:20|89984.4|89959.4|89967.8|89942.8|89984.6|89959.6|89966.7|89941.7|63
1642176030000|2022-01-14 16:00:30|89966.7|89941.7|89964.2|89939.2|89966.7|89941.7|89960.1|89935.1|63
1642176040000|2022-01-14 16:00:40|89964.4|89939.4|89954.2|89929.2|89965.4|89940.4|89954|89929|62
1642176050000|2022-01-14 16:00:50|89954.5|89929.5|89952.6|89927.6|89965.1|89940.1|89947.6|89922.6|71
1642176060000|2022-01-14 16:01:00|89949.9|89924.9|89953.5|89928.5|89954.9|89929.9|89948.2|89923.2|64
1642176070000|2022-01-14 16:01:10|89952.7|89927.7|89927.4|89902.4|89954.8|89929.8|89925.8|89900.8|71
1642176080000|2022-01-14 16:01:20|89927.8|89902.8|89929|89904|89929|89904|89923.9|89898.9|58
1642176090000|2022-01-14 16:01:30|89931|89906|89926|89901|89931|89906|89925.1|89900.1|61
1642176100000|2022-01-14 16:01:40|89926.2|89901.2|89936.9|89911.9|89937.5|89912.5|89926.1|89901.1|59
1642176110000|2022-01-14 16:01:50|89935.8|89910.8|89941.7|89916.7|89942.9|89917.9|89934.6|89909.6|59
1642176120000|2022-01-14 16:02:00|89942.7|89917.7|89945.2|89920.2|89948.1|89923.1|89941.1|89916.1|65
1642176130000|2022-01-14 16:02:10|89944.1|89919.1|89941.3|89916.3|89945.3|89920.3|89933.7|89908.7|61
1642176140000|2022-01-14 16:02:20|89941.4|89916.4|89955.6|89930.6|89968|89933.4|89941.4|89916.4|70
1642176150000|2022-01-14 16:02:30|89955.2|89930.2|89960.6|89935.6|89960.6|89935.6|89948.9|89923.9|57
1642176160000|2022-01-14 16:02:40|89960.3|89935.3|89956.7|89931.7|89972.2|89935.8|89955.3|89920.9|42
1642176170000|2022-01-14 16:02:50|89954.6|89929.6|89952.1|89927.1|89956.4|89931.4|89950.8|89925.8|41
1642176180000|2022-01-14 16:03:00|89951|89926|89966.2|89941.2|89975.8|89945|89951|89925.8|65
1642176190000|2022-01-14 16:03:10|89966.9|89941.9|89996.7|89946.7|89996.7|89958|89965.8|89933.5|65
1642176200000|2022-01-14 16:03:20|89997.2|89947.2|89997|89947|89998.2|89964|89981.9|89944.7|55
1642176210000|2022-01-14 16:03:30|89997.5|89947.5|89971.2|89946.2|89997.6|89953.8|89969.8|89937.8|64
1642176220000|2022-01-14 16:03:40|89971.4|89946.4|89966.8|89941.8|89976.1|89951.1|89964.1|89939.1|47
1642176230000|2022-01-14 16:03:50|89967.5|89942.5|89972.5|89947.5|89973.2|89948.2|89966.8|89941.8|51
1642176240000|2022-01-14 16:04:00|89972.9|89947.9|89972.6|89947.6|89976.9|89951.9|89970.9|89945.9|57
1642176250000|2022-01-14 16:04:10|89972.4|89947.4|89964.6|89939.6|89975.5|89950.5|89963.4|89938.4|42
1642176260000|2022-01-14 16:04:20|89964.9|89939.9|89963.8|89938.8|89965.2|89940.2|89962.2|89937.2|35
1642176270000|2022-01-14 16:04:30|89961.2|89936.2|89957.1|89932.1|89972|89937.6|89957|89919.8|56
1642176280000|2022-01-14 16:04:40|89957.3|89932.3|89956|89931|89968.4|89933.6|89955.2|89918.4|32
1642176290000|2022-01-14 16:04:50|89956.2|89931.2|89957.2|89907.2|89971|89933.7|89941.1|89903.5|58
1642176300000|2022-01-14 16:05:00|89944.6|89919.6|89947.4|89922.4|89959.2|89923.2|89944.6|89905.2|53
1642176310000|2022-01-14 16:05:10|89947.1|89922.1|89929|89904|89956.7|89922.1|89927.2|89901.4|52
1642176320000|2022-01-14 16:05:20|89928.9|89903.9|89923.6|89898.6|89929.2|89904.2|89922.5|89897.5|56
1642176330000|2022-01-14 16:05:30|89923.8|89898.8|89932.1|89882.1|89936.3|89899.8|89920.4|89881.1|36
1642176340000|2022-01-14 16:05:40|89931.8|89881.8|89910.8|89885.8|89935.8|89898.1|89909.6|89878|51
1642176350000|2022-01-14 16:05:50|89911.5|89886.5|89916.1|89866.1|89920.6|89886.5|89901.3|89864.4|53
1642176360000|2022-01-14 16:06:00|89914.8|89864.8|89918.9|89868.9|89922|89884.9|89904.7|89864.7|55
1642176370000|2022-01-14 16:06:10|89918.7|89868.7|89901.8|89876.8|89918.8|89878.2|89898.5|89863.6|45
1642176380000|2022-01-14 16:06:20|89901.1|89876.1|89922.4|89872.4|89922.8|89883.2|89899.9|89869.5|40
1642176390000|2022-01-14 16:06:30|89922.1|89872.1|89916.3|89891.3|89927.9|89894|89911.3|89872.1|50
1642176400000|2022-01-14 16:06:40|89916.7|89891.7|89907.7|89882.7|89929.8|89892.8|89907|89874.5|47
1642176410000|2022-01-14 16:06:50|89906.5|89881.5|89910|89885|89910.1|89885.1|89905.1|89880.1|55
1642176420000|2022-01-14 16:07:00|89906|89881|89904.8|89879.8|89920.6|89883.5|89904.8|89866.7|54
1642176430000|2022-01-14 16:07:10|89904.4|89879.4|89912.7|89887.7|89924.2|89887.7|89903|89871.4|53
1642176440000|2022-01-14 16:07:20|89926.2|89876.2|89911.5|89886.5|89926.2|89888.2|89909.6|89875.3|49
1642176450000|2022-01-14 16:07:30|89911.6|89886.6|89911.8|89886.8|89913.3|89888.3|89909.9|89884.9|47
1642176460000|2022-01-14 16:07:40|89911.3|89886.3|89915|89890|89915.9|89890.9|89911.3|89886.3|37
1642176470000|2022-01-14 16:07:50|89914.8|89889.8|89914|89889|89915.3|89890.3|89913.5|89888.5|40
1642176480000|2022-01-14 16:08:00|89914.4|89889.4|89909.3|89884.3|89922.8|89892|89909.3|89872.4|57
1642176490000|2022-01-14 16:08:10|89909.7|89884.7|89909.1|89884.1|89912.5|89887.5|89907.1|89882.1|48
1642176500000|2022-01-14 16:08:20|89909.6|89884.6|89914.1|89864.1|89914.2|89885.3|89900.3|89863|44
1642176510000|2022-01-14 16:08:30|89915.3|89865.3|89897|89872|89915.3|89878.6|89897|89858.9|49
1642176520000|2022-01-14 16:08:40|89897.3|89872.3|89914.6|89864.6|89916.1|89877|89896.8|89861|30
1642176530000|2022-01-14 16:08:50|89913.3|89863.3|89905.6|89880.6|89919.7|89880.8|89902.7|89863.3|44
1642176540000|2022-01-14 16:09:00|89905.8|89880.8|89912|89887|89912.7|89887.7|89900.9|89875.9|54
1642176550000|2022-01-14 16:09:10|89912.2|89887.2|89928.1|89903.1|89930.2|89905.2|89911|89886|46
1642176560000|2022-01-14 16:09:20|89928.4|89903.4|89927.6|89902.6|89932.5|89907.5|89927.3|89902.3|51
1642176570000|2022-01-14 16:09:30|89928.7|89903.7|89922.8|89897.8|89928.7|89903.7|89920.7|89895.7|55
1642176580000|2022-01-14 16:09:40|89923.3|89898.3|89919|89894|89933.2|89898.6|89913.1|89876.3|50
1642176590000|2022-01-14 16:09:50|89918.7|89893.7|89918.6|89893.6|89920|89895|89916.8|89891.8|46
1642176600000|2022-01-14 16:10:00|89918.5|89893.5|89907.2|89882.2|89925.1|89893.7|89905.2|89875.1|57
1642176610000|2022-01-14 16:10:10|89907.1|89882.1|89906|89881|89909.4|89884.4|89905.1|89880.1|52
1642176620000|2022-01-14 16:10:20|89905.9|89880.9|89908.7|89883.7|89908.7|89883.7|89905.2|89880.2|39
1642176630000|2022-01-14 16:10:30|89911.4|89886.4|89924.1|89899.1|89924.6|89899.6|89911.4|89886.4|56
1642176640000|2022-01-14 16:10:40|89924.7|89899.7|89941.5|89916.5|89955.7|89917.9|89924.1|89899.1|61
1642176650000|2022-01-14 16:10:50|89940.2|89915.2|89942.8|89917.8|89942.8|89917.8|89940.2|89915.2|40
1642176660000|2022-01-14 16:11:00|89942.7|89917.7|89942|89892|89955.3|89923.8|89930|89888.7|56
1642176670000|2022-01-14 16:11:10|89942.5|89892.5|89935.9|89885.9|89942.5|89897.6|89920.4|89880.7|58
1642176680000|2022-01-14 16:11:20|89936.8|89886.8|89916.3|89891.3|89936.8|89899|89911.2|89875.8|47
1642176690000|2022-01-14 16:11:30|89928.5|89878.5|89919.3|89894.3|89930.1|89896.2|89914|89875.8|41
1642176700000|2022-01-14 16:11:40|89919.6|89894.6|89919.4|89894.4|89923.4|89898.4|89919.4|89894.4|52
1642176710000|2022-01-14 16:11:50|89921.2|89896.2|89941.5|89891.5|89941.5|89903.6|89915|89881.9|60
1642176720000|2022-01-14 16:12:00|89941.6|89891.6|89939.8|89914.8|89951.4|89915|89935.9|89891.6|56
1642176730000|2022-01-14 16:12:10|89942.3|89917.3|89921.7|89896.7|89953.1|89917.3|89921.5|89888.8|67
1642176740000|2022-01-14 16:12:20|89934.3|89884.3|89930.8|89880.8|89934.3|89895.5|89916.9|89877.8|47
1642176750000|2022-01-14 16:12:30|89931|89881|89920.6|89895.6|89934.1|89897.4|89919.4|89880.9|51
1642176760000|2022-01-14 16:12:40|89920.4|89895.4|89917.4|89892.4|89928.3|89895.7|89908.1|89868.3|63
1642176770000|2022-01-14 16:12:50|89917.3|89892.3|89927.7|89877.7|89928|89894.9|89915.8|89876.9|48
1642176780000|2022-01-14 16:13:00|89928|89878|89917.8|89892.8|89928.3|89893.2|89911.4|89876.1|58
1642176790000|2022-01-14 16:13:10|89917.6|89892.6|89919.8|89894.8|89936|89898.4|89917|89879.8|41
1642176800000|2022-01-14 16:13:20|89919.6|89894.6|89921.9|89896.9|89933|89896.9|89914.4|89882.5|43
1642176810000|2022-01-14 16:13:30|89922.2|89897.2|89944.3|89919.3|89944.3|89919.3|89921.7|89891.2|62
1642176820000|2022-01-14 16:13:40|89943.6|89918.6|89971.4|89946.4|89980|89946.4|89941.4|89916.4|55
1642176830000|2022-01-14 16:13:50|89971.7|89946.7|89982.9|89932.9|89983.4|89947.1|89970.6|89931.3|29
1642176840000|2022-01-14 16:14:00|89982.8|89932.8|89977.1|89927.1|89982.8|89939.8|89961.7|89922|50
1642176850000|2022-01-14 16:14:10|89976.9|89926.9|89952.1|89927.1|89981.8|89943.5|89951.3|89926.3|48
1642176860000|2022-01-14 16:14:20|89951.4|89926.4|89949.6|89924.6|89965.3|89926.4|89947.7|89911.5|54
1642176870000|2022-01-14 16:14:30|89949.8|89924.8|89942.7|89917.7|89963.6|89925.6|89941.3|89913.6|59
1642176880000|2022-01-14 16:14:40|89942.2|89917.2|89929.3|89904.3|89955.1|89918.1|89929.3|89901.6|51
1642176890000|2022-01-14 16:14:50|89929|89904|89920.5|89895.5|89943.9|89906.4|89920.2|89882.7|64
1642176900000|2022-01-14 16:15:00|89921.7|89896.7|89940.5|89915.5|89942.2|89916.6|89919|89892.2|66
1642176910000|2022-01-14 16:15:10|89941.2|89916.2|89942.9|89917.9|89945.4|89920.4|89939|89914|56
1642176920000|2022-01-14 16:15:20|89943|89918|89953.6|89928.6|89953.6|89928.6|89941.2|89916.2|56
1642176930000|2022-01-14 16:15:30|89966.1|89916.1|89961|89936|89967.2|89937.1|89956.2|89916.1|65
1642176940000|2022-01-14 16:15:40|89961.5|89936.5|89964.4|89939.4|89964.4|89939.4|89961.3|89936.3|48
1642176950000|2022-01-14 16:15:50|89964.1|89939.1|89961.4|89936.4|89964.4|89939.4|89959.3|89934.3|38
1642176960000|2022-01-14 16:16:00|89961.1|89936.1|89959.8|89934.8|89964.2|89939.2|89959.1|89934.1|48
1642176970000|2022-01-14 16:16:10|89959.7|89934.7|89957.8|89932.8|89960.1|89935.1|89957.2|89932.2|45
1642176980000|2022-01-14 16:16:20|89957.4|89932.4|89964.8|89939.8|89966.1|89941.1|89957.4|89932.4|58
1642176990000|2022-01-14 16:16:30|89964.4|89939.4|89964.2|89939.2|89965.6|89940.6|89963.2|89938.2|47
1642177000000|2022-01-14 16:16:40|89964.1|89939.1|89961.4|89936.4|89964.8|89939.8|89961.2|89936.2|33
1642177010000|2022-01-14 16:16:50|89961.5|89936.5|89964.2|89939.2|89964.6|89939.6|89960.8|89935.8|43
1642177020000|2022-01-14 16:17:00|89963.8|89938.8|89967|89942|89972.1|89947.1|89963.8|89938.8|56
1642177030000|2022-01-14 16:17:10|89967.7|89942.7|89974.1|89949.1|89974.3|89949.3|89967.1|89942.1|50
1642177040000|2022-01-14 16:17:20|89974.3|89949.3|89970.3|89945.3|89981.8|89951.4|89967|89931.8|58
1642177050000|2022-01-14 16:17:30|89969.5|89944.5|89969|89944|89970.1|89945.1|89967.2|89942.2|57
1642177060000|2022-01-14 16:17:40|89968.9|89943.9|89971.6|89946.6|89971.6|89946.6|89967.4|89942.4|32
1642177070000|2022-01-14 16:17:50|89970.8|89945.8|89971.3|89946.3|89971.7|89946.7|89967.9|89942.9|43
1642177080000|2022-01-14 16:18:00|89971.1|89946.1|90008.7|89983.7|90009|89984|89971.1|89946.1|61
1642177090000|2022-01-14 16:18:10|90010.1|89985.1|90016.3|89991.3|90019.1|89994.1|90009|89984|46
1642177100000|2022-01-14 16:18:20|90015.3|89990.3|90006.5|89981.5|90019.1|89992.7|90004.5|89969.1|59
1642177110000|2022-01-14 16:18:30|90006.1|89981.1|90026.7|90001.7|90036.7|90001.7|89995.8|89958.9|65
1642177120000|2022-01-14 16:18:40|90026.8|90001.8|90038.4|89988.4|90039|90003.1|90022.5|89988|44
1642177130000|2022-01-14 16:18:50|90029.3|90004.3|90042.1|89992.1|90045.4|90008.1|90028.4|89992.1|48
1642177140000|2022-01-14 16:19:00|90042.4|89992.4|90025.8|90000.8|90044|90005.6|90024.4|89990.7|54
1642177150000|2022-01-14 16:19:10|90027.7|90002.7|90034.2|90009.2|90045.7|90012.1|90027.7|89995.7|45
1642177160000|2022-01-14 16:19:20|90033.8|90008.8|90054.1|90029.1|90067.9|90038.8|90033.8|90008.8|65
1642177170000|2022-01-14 16:19:30|90054.8|90029.8|90054.5|90029.5|90067.9|90030.1|90048.8|90011.4|70
1642177180000|2022-01-14 16:19:40|90066.8|90016.8|90064.6|90014.6|90068.1|90018.1|90062.7|90012.7|45
1642177190000|2022-01-14 16:19:50|90065.3|90015.3|90069.3|90044.3|90069.8|90044.3|90053|90014.6|53
1642177200000|2022-01-14 16:20:00|90067.9|90042.9|90069.3|90044.3|90070|90045|90064.7|90039.7|62
1642177210000|2022-01-14 16:20:10|90069.1|90044.1|90069.9|90044.9|90070.1|90045.1|90067.1|90042.1|39
1642177220000|2022-01-14 16:20:20|90070.2|90045.2|90075.1|90050.1|90075.1|90050.1|90067.1|90042.1|43
1642177230000|2022-01-14 16:20:30|90074.6|90049.6|90073.6|90048.6|90076.7|90051.7|90069.7|90044.7|57
1642177240000|2022-01-14 16:20:40|90072.9|90047.9|90073.7|90048.7|90075.8|90050.8|90072.3|90047.3|60
1642177250000|2022-01-14 16:20:50|90073.2|90048.2|90067|90042|90073.4|90048.4|90066.1|90041.1|62
1642177260000|2022-01-14 16:21:00|90066.5|90041.5|90068.6|90043.6|90070.7|90045.7|90064.1|90039.1|68
1642177270000|2022-01-14 16:21:10|90068.7|90043.7|90071.2|90046.2|90072.1|90047.1|90064.6|90039.6|70
1642177280000|2022-01-14 16:21:20|90071.6|90046.6|90070.1|90045.1|90071.9|90046.9|90065.4|90040.4|61
1642177290000|2022-01-14 16:21:30|90070|90045|90075.5|90050.5|90080.9|90055.9|90068.4|90043.4|65
1642177300000|2022-01-14 16:21:40|90072.9|90047.9|90078.2|90053.2|90078.2|90053.2|90069.4|90044.4|58
1642177310000|2022-01-14 16:21:50|90076|90051|90076.5|90051.5|90079.1|90054.1|90075.2|90050.2|42
1642177320000|2022-01-14 16:22:00|90076.1|90051.1|90083.3|90058.3|90084.9|90059.9|90075.4|90050.4|50
1642177330000|2022-01-14 16:22:10|90082.6|90057.6|90081.5|90056.5|90082.8|90057.8|90079.3|90054.3|61
1642177340000|2022-01-14 16:22:20|90080.7|90055.7|90078.9|90053.9|90082.3|90057.3|90077.9|90052.9|61
1642177350000|2022-01-14 16:22:30|90079|90054|90075.9|90050.9|90080.3|90055.3|90073.3|90048.3|54
1642177360000|2022-01-14 16:22:40|90077|90052|90073.9|90048.9|90086.7|90052|90069.8|90036.5|43
1642177370000|2022-01-14 16:22:50|90073.8|90048.8|90075.8|90050.8|90077.4|90052.4|90071.2|90046.2|37
1642177380000|2022-01-14 16:23:00|90076.3|90051.3|90079.5|90054.5|90079.6|90054.6|90075.7|90050.7|46
1642177390000|2022-01-14 16:23:10|90079.7|90054.7|90077.4|90052.4|90080.5|90055.5|90074.1|90049.1|60
1642177400000|2022-01-14 16:23:20|90077.8|90052.8|90073.8|90048.8|90077.8|90052.8|90071.9|90046.9|55
1642177410000|2022-01-14 16:23:30|90072.8|90047.8|90067.2|90042.2|90073.9|90048.9|90064.9|90039.9|50
1642177420000|2022-01-14 16:23:40|90067|90042|90068.6|90043.6|90071.3|90046.3|90066.6|90041.6|48
1642177430000|2022-01-14 16:23:50|90069|90044|90066.9|90041.9|90070.9|90045.9|90065.2|90040.2|57
1642177440000|2022-01-14 16:24:00|90066.2|90041.2|90072.6|90047.6|90072.6|90047.6|90065.9|90040.9|54
1642177450000|2022-01-14 16:24:10|90073.4|90048.4|90066.9|90041.9|90080.8|90050.2|90066.5|90028.6|51
1642177460000|2022-01-14 16:24:20|90067.5|90042.5|90069.1|90044.1|90081.4|90044.2|90065.8|90030|35
1642177470000|2022-01-14 16:24:30|90068.8|90043.8|90062|90037|90076.9|90043.8|90059.1|90022.2|60
1642177480000|2022-01-14 16:24:40|90061.5|90036.5|90078.7|90028.7|90078.7|90041.5|90061.5|90028.7|39
1642177490000|2022-01-14 16:24:50|90077.9|90027.9|90062.9|90037.9|90079|90050.2|90061.1|90026.4|57
1642177500000|2022-01-14 16:25:00|90062.7|90037.7|90034.2|89984.2|90067.8|90037.7|90026.8|89976.8|74
1642177510000|2022-01-14 16:25:10|90034|89984|90031.2|89981.2|90036.2|89986.2|90029.2|89979.2|52
1642177520000|2022-01-14 16:25:20|90030.8|89980.8|90031|89981|90032.4|89982.4|90029|89979|57
1642177530000|2022-01-14 16:25:30|90030.9|89980.9|90034.4|89984.4|90035.2|89985.2|90030.8|89980.8|47
1642177540000|2022-01-14 16:25:40|90035|89985|90034.9|89984.9|90035|89985|90030.6|89980.6|40
1642177550000|2022-01-14 16:25:50|90035.1|89985.1|90039.4|89989.4|90040.5|90001|90025.8|89983.2|53
1642177560000|2022-01-14 16:26:00|90040.4|89990.4|90037.2|90012.2|90044|90013.2|90023.8|89985.5|57
1642177570000|2022-01-14 16:26:10|90037.3|90012.3|90052.6|90002.6|90055.3|90018.2|90036.9|90002|49
1642177580000|2022-01-14 16:26:20|90052.9|90002.9|90044.8|90019.8|90055.3|90020.3|90038.3|90001.9|52
1642177590000|2022-01-14 16:26:30|90045.1|90020.1|90036.9|90011.9|90054.1|90020.5|90036.7|90003.6|49
1642177600000|2022-01-14 16:26:40|90038|90013|90034.9|90009.9|90040|90015|90034.9|90009.9|49
1642177610000|2022-01-14 16:26:50|90035.8|90010.8|90037.7|90012.7|90038.1|90013.1|90035.2|90010.2|41
1642177620000|2022-01-14 16:27:00|90037.5|90012.5|90035.2|90010.2|90040.2|90015.2|90033.8|90008.8|49
1642177630000|2022-01-14 16:27:10|90034|90009|90039.6|90014.6|90050.1|90015.1|90034|89996.8|52
1642177640000|2022-01-14 16:27:20|90039.9|90014.9|90041.1|90016.1|90053.5|90016.4|90038.7|90001.9|36
1642177650000|2022-01-14 16:27:30|90040.2|90015.2|90045.4|89995.4|90047.1|90015.2|90033.7|89992|50
1642177660000|2022-01-14 16:27:40|90045.7|89995.7|90060|90010|90060|90018.3|90040.5|89992.9|51
1642177670000|2022-01-14 16:27:50|90048.6|90023.6|90047.6|89997.6|90061.2|90023.8|90046.8|89996.8|42
1642177680000|2022-01-14 16:28:00|90048.6|89998.6|90052.1|90002.1|90053.3|90014.5|90038|89997.2|51
1642177690000|2022-01-14 16:28:10|90051.3|90001.3|90051.4|90001.4|90051.7|90001.7|90048.5|89998.5|44
1642177700000|2022-01-14 16:28:20|90050.2|90000.2|90045.6|89995.6|90050.2|90000.2|90044.7|89994.7|56
1642177710000|2022-01-14 16:28:30|90045.5|89995.5|90044.3|89994.3|90046.4|89996.4|90043.3|89993.3|50
1642177720000|2022-01-14 16:28:40|90044|89994|90045.8|89995.8|90049|89999|90042.1|89992.1|51
1642177730000|2022-01-14 16:28:50|90046.4|89996.4|90048.8|89998.8|90049.7|89999.7|90046.4|89996.4|41
1642177740000|2022-01-14 16:29:00|90048.9|89998.9|90047.8|89997.8|90049.6|89999.6|90046.4|89996.4|49
1642177750000|2022-01-14 16:29:10|90047.5|89997.5|90048.6|89998.6|90049.5|89999.5|90046.8|89996.8|46
1642177760000|2022-01-14 16:29:20|90048.5|89998.5|90051|90026|90062.9|90026|90048.2|89998.2|49
1642177770000|2022-01-14 16:29:30|90049.6|90024.6|90059.3|90009.3|90063|90025.6|90049.3|90001.3|50
1642177780000|2022-01-14 16:29:40|90059.2|90009.2|90036.7|90011.7|90061.2|90012.9|90029.9|89997.8|64
1642177790000|2022-01-14 16:29:50|90036.1|90011.1|90056.5|90006.5|90056.5|90012.4|90035|89998.3|54
1642177800000|2022-01-14 16:30:00|90056.8|90006.8|90049.2|90024.2|90060.9|90024.2|90046.8|90003.5|60
1642177810000|2022-01-14 16:30:10|90048.9|90023.9|90088.6|90038.6|90097.4|90047.4|90048.3|90023.3|73
1642177820000|2022-01-14 16:30:20|90088.4|90038.4|90091.1|90041.1|90091.1|90041.1|90081.5|90031.5|64
1642177830000|2022-01-14 16:30:30|90090.9|90040.9|90105.3|90055.3|90105.4|90066.4|90089.7|90040|69
1642177840000|2022-01-14 16:30:40|90105.6|90055.6|90096.3|90046.3|90115.8|90070.6|90089.3|90046.3|60
1642177850000|2022-01-14 16:30:50|90098.2|90048.2|90081.7|90056.7|90099.1|90059.7|90081.3|90043.2|59
1642177860000|2022-01-14 16:31:00|90081.8|90056.8|90081.1|90056.1|90083.2|90058.2|90079.4|90054.4|40
1642177870000|2022-01-14 16:31:10|90079.2|90054.2|90081.3|90056.3|90092.6|90058.1|90074.7|90040.2|54
1642177880000|2022-01-14 16:31:20|90080|90055|90079.5|90054.5|90083.1|90058.1|90078.6|90053.6|39
1642177890000|2022-01-14 16:31:30|90079.8|90054.8|90074.6|90049.6|90087.7|90054.8|90069.6|90037|50
1642177900000|2022-01-14 16:31:40|90075.4|90050.4|90078.9|90028.9|90094.1|90053.9|90069.8|90026.4|56
1642177910000|2022-01-14 16:31:50|90082.4|90032.4|90085.4|90035.4|90085.9|90042.3|90066.7|90028.4|47
1642177920000|2022-01-14 16:32:00|90085.5|90035.5|90064|90039|90088.1|90048.4|90062.9|90027|53
1642177930000|2022-01-14 16:32:10|90079.3|90029.3|90059.7|90034.7|90079.9|90040.4|90057.5|90028.2|52
1642177940000|2022-01-14 16:32:20|90060.8|90035.8|90063.2|90038.2|90063.2|90038.2|90057.3|90032.3|48
1642177950000|2022-01-14 16:32:30|90063.4|90038.4|90076.3|90051.3|90080.5|90055.5|90063.4|90038.4|60
1642177960000|2022-01-14 16:32:40|90076.4|90051.4|90100.8|90075.8|90100.8|90075.8|90076.2|90051.2|55
1642177970000|2022-01-14 16:32:50|90100.2|90075.2|90090.2|90040.2|90101.3|90076.3|90082.6|90037.4|70
1642177980000|2022-01-14 16:33:00|90091.4|90041.4|90088.5|90038.5|90092.8|90042.8|90088.3|90038.3|54
1642177990000|2022-01-14 16:33:10|90088.3|90038.3|90087.6|90037.6|90090.8|90040.8|90087|90037|57
1642178000000|2022-01-14 16:33:20|90088.1|90038.1|90078.2|90053.2|90088.1|90053.3|90070.7|90036.9|43
1642178010000|2022-01-14 16:33:30|90078.4|90053.4|90090.7|90040.7|90092|90054.4|90076|90038|54
1642178020000|2022-01-14 16:33:40|90090.6|90040.6|90085.4|90035.4|90092.8|90042.8|90085.4|90035.4|32
1642178030000|2022-01-14 16:33:50|90086.4|90036.4|90076.3|90051.3|90087.1|90052.3|90073.2|90036.2|45
1642178040000|2022-01-14 16:34:00|90074.2|90049.2|90073.3|90048.3|90074.6|90049.6|90072.8|90047.8|42
1642178050000|2022-01-14 16:34:10|90073.1|90048.1|90096.5|90046.5|90096.5|90058.7|90067|90030.3|50
1642178060000|2022-01-14 16:34:20|90094.6|90044.6|90099.1|90074.1|90099.9|90074.9|90081.7|90044.6|51
1642178070000|2022-01-14 16:34:30|90099.6|90074.6|90093.7|90068.7|90106.4|90081.4|90092.2|90067.2|51
1642178080000|2022-01-14 16:34:40|90093.6|90068.6|90087.5|90037.5|90096.8|90069.5|90084.9|90034.9|59
1642178090000|2022-01-14 16:34:50|90087.2|90037.2|90088.1|90038.1|90088.5|90038.5|90085.1|90035.1|44
1642178100000|2022-01-14 16:35:00|90089.2|90039.2|90092.5|90042.5|90095|90045|90088.8|90038.8|61
1642178110000|2022-01-14 16:35:10|90092.3|90042.3|90096.7|90046.7|90097|90047|90092.3|90042.3|49
1642178120000|2022-01-14 16:35:20|90096.9|90046.9|90091.9|90041.9|90097.7|90047.7|90091.3|90041.3|54
1642178130000|2022-01-14 16:35:30|90094.9|90044.9|90095.5|90045.5|90097.1|90047.1|90091.7|90041.7|43
1642178140000|2022-01-14 16:35:40|90095.4|90045.4|90097.9|90047.9|90097.9|90047.9|90091.4|90041.4|41
1642178150000|2022-01-14 16:35:50|90097.3|90047.3|90096.8|90046.8|90100.5|90050.5|90093.5|90043.5|47
1642178160000|2022-01-14 16:36:00|90096.9|90046.9|90103.2|90053.2|90103.8|90053.8|90096.8|90046.8|40
1642178170000|2022-01-14 16:36:10|90103.1|90053.1|90105.7|90080.7|90118.2|90080.7|90094.7|90053.1|65
1642178180000|2022-01-14 16:36:20|90118|90068|90117.2|90067.2|90119.3|90069.3|90115.2|90065.2|46
1642178190000|2022-01-14 16:36:30|90116.5|90066.5|90108.2|90058.2|90117.2|90067.2|90106.2|90056.2|56
1642178200000|2022-01-14 16:36:40|90107.4|90057.4|90103.3|90053.3|90107.4|90057.4|90100.1|90050.1|45
1642178210000|2022-01-14 16:36:50|90103.2|90053.2|90098.4|90048.4|90104.4|90054.4|90098.3|90048.3|51
1642178220000|2022-01-14 16:37:00|90098.3|90048.3|90086.3|90036.3|90098.7|90048.7|90084.3|90034.3|51
1642178230000|2022-01-14 16:37:10|90085|90035|90086.5|90036.5|90088.2|90038.2|90084.2|90034.2|46
1642178240000|2022-01-14 16:37:20|90086.6|90036.6|90081.3|90031.3|90086.6|90036.6|90081.3|90031.3|41
1642178250000|2022-01-14 16:37:30|90082.1|90032.1|90081.9|90031.9|90083.8|90033.8|90081.8|90031.8|28
1642178260000|2022-01-14 16:37:40|90081.7|90031.7|90078.2|90028.2|90081.7|90042.2|90064.2|90027.9|43
1642178270000|2022-01-14 16:37:50|90081.1|90031.1|90068.9|90043.9|90083.5|90046.9|90067.3|90031.1|44
1642178280000|2022-01-14 16:38:00|90067.9|90042.9|90094.6|90044.6|90095.2|90053.1|90066.6|90041.6|50
1642178290000|2022-01-14 16:38:10|90094.5|90044.5|90092.3|90042.3|90096.7|90059.9|90082.7|90042.2|51
1642178300000|2022-01-14 16:38:20|90091.2|90041.2|90090.6|90040.6|90092.7|90042.7|90090.6|90040.6|35
1642178310000|2022-01-14 16:38:30|90091.1|90041.1|90091.2|90041.2|90091.5|90041.5|90090.4|90040.4|20
1642178320000|2022-01-14 16:38:40|90091.1|90041.1|90084.8|90059.8|90091.7|90059.9|90079.4|90040.2|27
1642178330000|2022-01-14 16:38:50|90084.6|90059.6|90083.4|90058.4|90084.9|90059.9|90083.4|90058.4|28
1642178340000|2022-01-14 16:39:00|90083.3|90058.3|90084.2|90059.2|90094.4|90059.9|90080.5|90044.4|33
1642178350000|2022-01-14 16:39:10|90084.4|90059.4|90086.1|90061.1|90087.8|90062.8|90084.2|90059.2|39
1642178360000|2022-01-14 16:39:20|90086.2|90061.2|90092.4|90067.4|90102.2|90067.5|90085.4|90052.2|42
1642178370000|2022-01-14 16:39:30|90092.3|90067.3|90097.8|90047.8|90104.9|90077|90091|90047.8|58
1642178380000|2022-01-14 16:39:40|90097.6|90047.6|90086.1|90036.1|90097.6|90047.6|90085.5|90035.5|55
1642178390000|2022-01-14 16:39:50|90086.5|90036.5|90087.2|90037.2|90093.2|90043.2|90083.8|90033.8|45
1642178400000|2022-01-14 16:40:00|90086.4|90036.4|90091.9|90041.9|90093.9|90043.9|90086.4|90036.4|56
1642178410000|2022-01-14 16:40:10|90091.5|90041.5|90098.6|90048.6|90098.6|90059.6|90081.3|90040.8|63
1642178420000|2022-01-14 16:40:20|90098.5|90048.5|90085.6|90060.6|90101.2|90063.2|90084|90048.5|50
1642178430000|2022-01-14 16:40:30|90085.9|90060.9|90084.1|90059.1|90086.7|90061.7|90083.2|90058.2|44
1642178440000|2022-01-14 16:40:40|90084.4|90059.4|90081.7|90056.7|90095.1|90059.4|90079.2|90045.1|39
1642178450000|2022-01-14 16:40:50|90081.8|90056.8|90082.1|90057.1|90083.6|90058.6|90080.5|90055.5|32
1642178460000|2022-01-14 16:41:00|90082.2|90057.2|90080.3|90055.3|90083|90058|90080.3|90055.3|33
1642178470000|2022-01-14 16:41:10|90080.1|90055.1|90082.6|90057.6|90083.6|90058.6|90078.7|90053.7|41
1642178480000|2022-01-14 16:41:20|90082.2|90057.2|90081|90056|90085.3|90060.3|90080.5|90055.5|40
1642178490000|2022-01-14 16:41:30|90082.2|90057.2|90084.5|90059.5|90086.9|90061.9|90080.7|90055.7|49
1642178500000|2022-01-14 16:41:40|90085|90060|90120.8|90095.8|90132.7|90095.8|90083.1|90058.1|52
1642178510000|2022-01-14 16:41:50|90119|90094|90121.2|90096.2|90136.2|90098.1|90119|90082.3|35
1642178520000|2022-01-14 16:42:00|90121.8|90096.8|90119.4|90094.4|90122.8|90097.8|90119.4|90094.4|26
1642178530000|2022-01-14 16:42:10|90134.8|90084.8|90119.5|90094.5|90134.8|90096.6|90119.4|90084.4|22
1642178540000|2022-01-14 16:42:20|90120.4|90095.4|90121.2|90096.2|90121.3|90096.3|90117.9|90092.9|33
1642178550000|2022-01-14 16:42:30|90121.3|90096.3|90119.5|90094.5|90133.5|90096.4|90118.8|90082.7|30
1642178560000|2022-01-14 16:42:40|90119.7|90094.7|90119.8|90094.8|90135.8|90097.3|90119.3|90084.2|36
1642178570000|2022-01-14 16:42:50|90120|90095|90119.4|90094.4|90120.5|90095.5|90117.5|90092.5|37
1642178580000|2022-01-14 16:43:00|90119.3|90094.3|90116.8|90091.8|90119.3|90094.3|90116.7|90091.7|43
1642178590000|2022-01-14 16:43:10|90117|90092|90119|90094|90121.2|90096.2|90117|90092|33
1642178600000|2022-01-14 16:43:20|90119.9|90094.9|90121|90096|90121.3|90096.3|90118.1|90093.1|34
1642178610000|2022-01-14 16:43:30|90121.2|90096.2|90120.4|90095.4|90122|90097|90120|90095|25
1642178620000|2022-01-14 16:43:40|90120.2|90095.2|90127.1|90102.1|90128.1|90103.1|90119.6|90094.6|42
1642178630000|2022-01-14 16:43:50|90126.2|90101.2|90126|90101|90139.2|90102.9|90122.9|90089.2|41
1642178640000|2022-01-14 16:44:00|90126.5|90101.5|90126.6|90101.6|90127.7|90102.7|90125.4|90100.4|32
1642178650000|2022-01-14 16:44:10|90127.1|90102.1|90125|90100|90127.2|90102.2|90124.8|90099.8|31
1642178660000|2022-01-14 16:44:20|90124.9|90099.9|90125|90100|90125.2|90100.2|90123.4|90098.4|39
1642178670000|2022-01-14 16:44:30|90124.8|90099.8|90126.1|90101.1|90126.6|90101.6|90124.5|90099.5|22
1642178680000|2022-01-14 16:44:40|90126.6|90101.6|90125.8|90100.8|90139.3|90102.3|90125.8|90088.7|18
1642178690000|2022-01-14 16:44:50|90126|90101|90127.4|90102.4|90130.2|90105.2|90126|90101|37
1642178700000|2022-01-14 16:45:00|90126.7|90101.7|90127.5|90102.5|90127.5|90102.5|90125.8|90100.8|18
1642178710000|2022-01-14 16:45:10|90127.4|90102.4|90127.6|90102.6|90128.6|90103.6|90127.2|90102.2|29
1642178720000|2022-01-14 16:45:20|90127.8|90102.8|90135.5|90110.5|90135.5|90110.5|90127.7|90102.7|43
1642178730000|2022-01-14 16:45:30|90133|90108|90128.9|90103.9|90133.6|90108.6|90126.7|90101.7|50
1642178740000|2022-01-14 16:45:40|90127.2|90102.2|90127.9|90102.9|90128.4|90103.4|90126|90101|27
1642178750000|2022-01-14 16:45:50|90128|90103|90124.5|90099.5|90128|90103|90124.5|90099.5|31
1642178760000|2022-01-14 16:46:00|90125.2|90100.2|90124.5|90099.5|90126.2|90101.2|90123.2|90098.2|31
1642178770000|2022-01-14 16:46:10|90124.1|90099.1|90126.2|90101.2|90129|90104|90123.7|90098.7|42
1642178780000|2022-01-14 16:46:20|90127.5|90102.5|90123|90098|90129.5|90104.5|90123|90098|49
1642178790000|2022-01-14 16:46:30|90122.7|90097.7|90112.7|90062.7|90123.9|90098.9|90105.7|90062.1|51
1642178800000|2022-01-14 16:46:40|90112.6|90062.6|90116.3|90066.3|90117.1|90080|90103.4|90062.6|47
1642178810000|2022-01-14 16:46:50|90116.4|90066.4|90117|90067|90117.7|90067.7|90116.1|90066.1|34
1642178820000|2022-01-14 16:47:00|90115.5|90065.5|90116.4|90066.4|90116.9|90066.9|90115.1|90065.1|29
1642178830000|2022-01-14 16:47:10|90116.3|90066.3|90117.7|90067.7|90118.9|90068.9|90116.3|90066.3|32
1642178840000|2022-01-14 16:47:20|90117.6|90067.6|90117.7|90067.7|90117.8|90067.8|90114.9|90064.9|35
1642178850000|2022-01-14 16:47:30|90117.3|90067.3|90119.4|90069.4|90119.7|90069.7|90117.1|90067.1|23
1642178860000|2022-01-14 16:47:40|90118.7|90068.7|90116.1|90091.1|90119.6|90092.4|90105.8|90068.5|45
1642178870000|2022-01-14 16:47:50|90116.9|90091.9|90116.5|90091.5|90117.3|90092.3|90113.8|90088.8|43
1642178880000|2022-01-14 16:48:00|90117|90092|90119.6|90094.6|90119.6|90094.6|90116.9|90091.9|33
1642178890000|2022-01-14 16:48:10|90119.1|90094.1|90118.7|90093.7|90120.5|90095.5|90118.1|90093.1|29
1642178900000|2022-01-14 16:48:20|90118.4|90093.4|90121.6|90096.6|90121.8|90096.8|90118.4|90093.4|43
1642178910000|2022-01-14 16:48:30|90120.6|90095.6|90119.2|90094.2|90122.1|90097.1|90118.6|90093.6|31
1642178920000|2022-01-14 16:48:40|90119.3|90094.3|90122.1|90097.1|90122.1|90097.1|90119.1|90094.1|22
1642178930000|2022-01-14 16:48:50|90121.9|90096.9|90127|90102|90127.1|90102.1|90121.5|90096.5|36
1642178940000|2022-01-14 16:49:00|90127.1|90102.1|90130.4|90105.4|90130.4|90105.4|90126.4|90101.4|44
1642178950000|2022-01-14 16:49:10|90130.5|90105.5|90132.8|90107.8|90135.6|90110.6|90130.2|90105.2|45
1642178960000|2022-01-14 16:49:20|90132.9|90107.9|90133.5|90108.5|90134.7|90109.7|90132.1|90107.1|38
1642178970000|2022-01-14 16:49:30|90133.4|90108.4|90139.2|90114.2|90139.9|90114.9|90133.4|90108.4|37
1642178980000|2022-01-14 16:49:40|90139|90114|90136.9|90111.9|90140.8|90115.8|90136.2|90111.2|53
1642178990000|2022-01-14 16:49:50|90136.3|90111.3|90139.3|90114.3|90152.4|90116.8|90135.8|90102.4|46
1642179000000|2022-01-14 16:50:00|90138.9|90113.9|90139.2|90114.2|90140.1|90115.1|90138.9|90113.9|24
1642179010000|2022-01-14 16:50:10|90139.3|90114.3|90148.3|90123.3|90149.9|90124.9|90139.3|90114.3|48
1642179020000|2022-01-14 16:50:20|90148.1|90123.1|90147.4|90122.4|90149.3|90124.3|90145.4|90120.4|37
1642179030000|2022-01-14 16:50:30|90149|90124|90144.2|90119.2|90149.7|90124.7|90143.9|90118.9|45
1642179040000|2022-01-14 16:50:40|90144.3|90119.3|90149.1|90124.1|90159.5|90124.1|90144.2|90109.5|35
1642179050000|2022-01-14 16:50:50|90149.3|90124.3|90149.7|90124.7|90150.6|90125.6|90148|90123|43
1642179060000|2022-01-14 16:51:00|90149.5|90124.5|90153.2|90128.2|90154.2|90129.2|90147.9|90122.9|53
1642179070000|2022-01-14 16:51:10|90152.5|90127.5|90148.4|90123.4|90158.1|90133.1|90148|90123|64
1642179080000|2022-01-14 16:51:20|90148.3|90123.3|90146.9|90121.9|90152.3|90127.3|90146|90121|50
1642179090000|2022-01-14 16:51:30|90147|90122|90149.2|90124.2|90149.2|90124.2|90146.5|90121.5|37
1642179100000|2022-01-14 16:51:40|90150.1|90125.1|90148.9|90123.9|90156.1|90131.1|90147.6|90122.6|57
1642179110000|2022-01-14 16:51:50|90149|90124|90146.9|90121.9|90149|90124|90145.3|90120.3|38
1642179120000|2022-01-14 16:52:00|90148.3|90123.3|90149.7|90124.7|90151.3|90126.3|90147.3|90122.3|44
1642179130000|2022-01-14 16:52:10|90149.1|90124.1|90147.7|90122.7|90149.1|90124.1|90146.8|90121.8|28
1642179140000|2022-01-14 16:52:20|90148.3|90123.3|90151.1|90126.1|90154|90129|90148.1|90123.1|36
1642179150000|2022-01-14 16:52:30|90151.6|90126.6|90152.2|90127.2|90153.2|90128.2|90150.4|90125.4|36
1642179160000|2022-01-14 16:52:40|90151.8|90126.8|90149.4|90124.4|90152.5|90127.5|90149.4|90124.4|37
1642179170000|2022-01-14 16:52:50|90150.4|90125.4|90151.3|90126.3|90151.6|90126.6|90150.1|90125.1|30
1642179180000|2022-01-14 16:53:00|90151.6|90126.6|90157.4|90132.4|90157.4|90132.4|90150.7|90125.7|41
1642179190000|2022-01-14 16:53:10|90157.3|90132.3|90146.2|90121.2|90159.3|90134.3|90144.9|90119.9|42
1642179200000|2022-01-14 16:53:20|90147|90122|90144.9|90119.9|90149.5|90124.5|90144.2|90119.2|41
1642179210000|2022-01-14 16:53:30|90145.3|90120.3|90144.4|90119.4|90146|90121|90144.3|90119.3|27
1642179220000|2022-01-14 16:53:40|90144.5|90119.5|90153.7|90128.7|90154.1|90129.1|90144.5|90119.5|38
1642179230000|2022-01-14 16:53:50|90153.5|90128.5|90152.6|90127.6|90153.7|90128.7|90152.4|90127.4|22
1642179240000|2022-01-14 16:54:00|90152.7|90127.7|90153.1|90128.1|90153.4|90128.4|90150.5|90125.5|27
1642179250000|2022-01-14 16:54:10|90152.7|90127.7|90153|90128|90153.3|90128.3|90151.4|90126.4|18
1642179260000|2022-01-14 16:54:20|90152.6|90127.6|90152.6|90127.6|90154.4|90129.4|90152.6|90127.6|25
1642179270000|2022-01-14 16:54:30|90152.7|90127.7|90152.5|90127.5|90154.8|90129.8|90151.7|90126.7|27
1642179280000|2022-01-14 16:54:40|90150.9|90125.9|90147.2|90122.2|90153|90128|90146.1|90121.1|50
1642179290000|2022-01-14 16:54:50|90146.3|90121.3|90146.7|90121.7|90149.7|90124.7|90142.7|90117.7|47
1642179300000|2022-01-14 16:55:00|90146.4|90121.4|90151.4|90126.4|90153.5|90128.5|90146.1|90121.1|47
1642179310000|2022-01-14 16:55:10|90150.7|90125.7|90150.6|90125.6|90151.7|90126.7|90147.5|90122.5|44
1642179320000|2022-01-14 16:55:20|90150|90125|90148.1|90123.1|90150.3|90125.3|90146.2|90121.2|44
1642179330000|2022-01-14 16:55:30|90147.8|90122.8|90148.9|90123.9|90149.3|90124.3|90147.1|90122.1|24
1642179340000|2022-01-14 16:55:40|90149|90124|90146.3|90121.3|90149.2|90124.2|90145.1|90120.1|44
1642179350000|2022-01-14 16:55:50|90145|90120|90133.7|90108.7|90146.5|90121.5|90132.9|90107.9|35
1642179360000|2022-01-14 16:56:00|90134.3|90109.3|90130.8|90105.8|90134.4|90109.4|90128.2|90103.2|38
1642179370000|2022-01-14 16:56:10|90130.7|90105.7|90129.8|90104.8|90131.3|90106.3|90128.5|90103.5|29
1642179380000|2022-01-14 16:56:20|90129.7|90104.7|90146.7|90096.7|90146.7|90109.8|90128.1|90096.4|36
1642179390000|2022-01-14 16:56:30|90132.5|90107.5|90123.5|90098.5|90134.2|90109.2|90123|90098|42
1642179400000|2022-01-14 16:56:40|90123.1|90098.1|90121.7|90096.7|90124|90099|90119.8|90094.8|40
1642179410000|2022-01-14 16:56:50|90122.2|90097.2|90120.5|90095.5|90125.2|90100.2|90120.3|90095.3|48
1642179420000|2022-01-14 16:57:00|90121.3|90096.3|90123.4|90098.4|90126.2|90101.2|90118.5|90093.5|54
1642179430000|2022-01-14 16:57:10|90123.6|90098.6|90117.8|90092.8|90124.8|90099.8|90117|90092|51
1642179440000|2022-01-14 16:57:20|90117.6|90092.6|90116|90091|90117.6|90092.6|90112.3|90087.3|38
1642179450000|2022-01-14 16:57:30|90115.5|90090.5|90117.4|90092.4|90118.2|90093.2|90115.5|90090.5|28
1642179460000|2022-01-14 16:57:40|90117.8|90092.8|90119.9|90094.9|90120.7|90095.7|90115.8|90090.8|36
1642179470000|2022-01-14 16:57:50|90120|90095|90127.5|90102.5|90128.4|90103.4|90120|90095|41
1642179480000|2022-01-14 16:58:00|90127|90102|90130.9|90105.9|90132.7|90107.7|90126.9|90101.9|40
1642179490000|2022-01-14 16:58:10|90131.1|90106.1|90132.8|90107.8|90132.8|90107.8|90129.8|90104.8|45
1642179500000|2022-01-14 16:58:20|90132.5|90107.5|90125|90100|90134.2|90109.2|90124.4|90099.4|58
1642179510000|2022-01-14 16:58:30|90124.6|90099.6|90129|90104|90130.3|90105.3|90124.6|90099.6|48
1642179520000|2022-01-14 16:58:40|90128.7|90103.7|90136.2|90111.2|90136.2|90111.2|90128.1|90103.1|50
1642179530000|2022-01-14 16:58:50|90137.9|90112.9|90136.7|90111.7|90139.5|90114.5|90133.9|90108.9|56
1642179540000|2022-01-14 16:59:00|90137|90112|90131.9|90106.9|90137|90112|90129.3|90104.3|48
1642179550000|2022-01-14 16:59:10|90132.4|90107.4|90123.4|90098.4|90133.1|90108.1|90121.9|90096.9|59
1642179560000|2022-01-14 16:59:20|90124.1|90099.1|90122.4|90097.4|90124.1|90099.1|90120.5|90095.5|51
1642179570000|2022-01-14 16:59:30|90122.1|90097.1|90119.5|90094.5|90122.8|90097.8|90118.9|90093.9|35
1642179580000|2022-01-14 16:59:40|90119|90094|90113.8|90088.8|90121.3|90096.3|90113.8|90088.8|40
1642179590000|2022-01-14 16:59:50|90115.2|90090.2|90114.6|90089.6|90117.3|90092.3|90112.7|90087.7|38
1642179600000|2022-01-14 17:00:00|90113.9|90088.9|90121.7|90096.7|90124|90099|90113.8|90088.8|43
1642179610000|2022-01-14 17:00:10|90122|90097|90121.8|90096.8|90125.2|90100.2|90121.4|90096.4|42
1642179620000|2022-01-14 17:00:20|90121.6|90096.6|90123.3|90098.3|90124.3|90099.3|90121.6|90096.6|32
1642179630000|2022-01-14 17:00:30|90123.4|90098.4|90127.6|90102.6|90129.8|90104.8|90122.9|90097.9|42
1642179640000|2022-01-14 17:00:40|90127.4|90102.4|90124.3|90099.3|90128.3|90103.3|90123.4|90098.4|50
1642179650000|2022-01-14 17:00:50|90124.5|90099.5|90129.6|90104.6|90129.6|90104.6|90123.8|90098.8|49
1642179660000|2022-01-14 17:01:00|90128.7|90103.7|90136.3|90086.3|90139.7|90104.1|90125.1|90086.3|36
1642179670000|2022-01-14 17:01:10|90136.7|90086.7|90142|90092|90143.3|90102|90125.8|90086.7|53
1642179680000|2022-01-14 17:01:20|90141.7|90091.7|90141.7|90091.7|90144.3|90094.3|90141.4|90091.4|33
1642179690000|2022-01-14 17:01:30|90141.2|90091.2|90141.1|90091.1|90143.2|90093.2|90140.8|90090.8|30
1642179700000|2022-01-14 17:01:40|90141|90091|90142.8|90092.8|90144.2|90094.2|90139.4|90089.4|37
1642179710000|2022-01-14 17:01:50|90143.2|90093.2|90147.2|90097.2|90152.1|90102.1|90143.2|90093.2|45
1642179720000|2022-01-14 17:02:00|90147.6|90097.6|90152|90102|90154.3|90104.3|90147.6|90097.6|37
1642179730000|2022-01-14 17:02:10|90151.6|90101.6|90154.2|90104.2|90154.2|90104.2|90150.6|90100.6|36
1642179740000|2022-01-14 17:02:20|90153.8|90103.8|90152.9|90102.9|90154|90104|90151.1|90101.1|34
1642179750000|2022-01-14 17:02:30|90148.5|90098.5|90157.4|90107.4|90160.9|90110.9|90148.5|90098.5|51
1642179760000|2022-01-14 17:02:40|90157.3|90107.3|90163.2|90113.2|90163.9|90113.9|90156.8|90106.8|36
1642179770000|2022-01-14 17:02:50|90163.5|90113.5|90178.7|90128.7|90179.6|90129.6|90161.4|90111.4|54
1642179780000|2022-01-14 17:03:00|90179.1|90129.1|90181.5|90131.5|90182.8|90132.8|90176.2|90126.2|44
1642179790000|2022-01-14 17:03:10|90181.2|90131.2|90180.1|90130.1|90181.3|90131.3|90176|90126|43
1642179800000|2022-01-14 17:03:20|90179.7|90129.7|90179.7|90129.7|90181.3|90131.3|90177.7|90127.7|29
1642179810000|2022-01-14 17:03:30|90181.4|90131.4|90159.9|90134.9|90181.4|90134.9|90158.6|90124|48
1642179820000|2022-01-14 17:03:40|90159.7|90134.7|90161.5|90136.5|90161.7|90136.7|90157.6|90132.6|22
1642179830000|2022-01-14 17:03:50|90161.6|90136.6|90158.1|90133.1|90166.5|90141.5|90157.9|90132.9|36
1642179840000|2022-01-14 17:04:00|90158.5|90133.5|90162.3|90137.3|90162.7|90137.7|90158.4|90133.4|31
1642179850000|2022-01-14 17:04:10|90162|90137|90196.8|90146.8|90199.3|90149.3|90162|90128.1|63
1642179860000|2022-01-14 17:04:20|90198.6|90148.6|90193.2|90143.2|90198.6|90148.6|90193.1|90143.1|50
1642179870000|2022-01-14 17:04:30|90193|90143|90191.6|90141.6|90197.3|90147.3|90190.8|90140.8|49
1642179880000|2022-01-14 17:04:40|90191.1|90141.1|90194.8|90144.8|90196.9|90146.9|90190.8|90140.8|52
1642179890000|2022-01-14 17:04:50|90195|90145|90195.4|90145.4|90196.4|90146.4|90194|90144|29
1642179900000|2022-01-14 17:05:00|90195.5|90145.5|90194.5|90144.5|90195.5|90145.5|90194.2|90144.2|33
1642179910000|2022-01-14 17:05:10|90194.2|90144.2|90195.6|90145.6|90199|90149|90193.8|90143.8|38
1642179920000|2022-01-14 17:05:20|90195.5|90145.5|90183|90133|90195.6|90145.6|90181.4|90131.4|45
1642179930000|2022-01-14 17:05:30|90182.3|90132.3|90180|90130|90183.3|90133.3|90179.9|90129.9|44
1642179940000|2022-01-14 17:05:40|90179.4|90129.4|90175.5|90125.5|90179.6|90129.6|90173.6|90123.6|40
1642179950000|2022-01-14 17:05:50|90175.7|90125.7|90169.1|90119.1|90175.7|90125.7|90168.8|90118.8|40
1642179960000|2022-01-14 17:06:00|90169.3|90119.3|90167.7|90117.7|90171.2|90121.2|90164.3|90114.3|54
1642179970000|2022-01-14 17:06:10|90168.1|90118.1|90179|90129|90179|90129|90166.4|90116.4|43
1642179980000|2022-01-14 17:06:20|90178.9|90128.9|90179.2|90129.2|90180.4|90130.4|90176.8|90126.8|36
1642179990000|2022-01-14 17:06:30|90179.4|90129.4|90179.4|90129.4|90182.9|90132.9|90178.2|90128.2|36
1642180000000|2022-01-14 17:06:40|90179.1|90129.1|90178.3|90128.3|90182.3|90132.3|90177.3|90127.3|44
1642180010000|2022-01-14 17:06:50|90178.9|90128.9|90178.5|90128.5|90182.7|90132.7|90177.8|90127.8|35
1642180020000|2022-01-14 17:07:00|90176.3|90126.3|90189.1|90139.1|90189.1|90139.1|90175.4|90125.4|42
1642180030000|2022-01-14 17:07:10|90186|90136|90186.9|90136.9|90189.3|90139.3|90184.6|90134.6|26
1642180040000|2022-01-14 17:07:20|90186.7|90136.7|90191.1|90141.1|90192|90142|90186.4|90136.4|26
1642180050000|2022-01-14 17:07:30|90190.9|90140.9|90195.7|90145.7|90197.9|90147.9|90190.9|90140.9|49
1642180060000|2022-01-14 17:07:40|90195.9|90145.9|90196.7|90146.7|90200.6|90150.6|90193.9|90143.9|52
1642180070000|2022-01-14 17:07:50|90196.6|90146.6|90194.1|90144.1|90198.1|90148.1|90194.1|90144.1|38
1642180080000|2022-01-14 17:08:00|90194.2|90144.2|90203|90153|90206.6|90156.6|90194.2|90144.2|44
1642180090000|2022-01-14 17:08:10|90203.2|90153.2|90206.6|90156.6|90210.2|90160.2|90202.9|90152.9|37
1642180100000|2022-01-14 17:08:20|90206.5|90156.5|90197.7|90147.7|90206.5|90156.5|90195.1|90145.1|51
1642180110000|2022-01-14 17:08:30|90197.3|90147.3|90186.8|90161.8|90212.6|90163.1|90185.3|90147.3|53
1642180120000|2022-01-14 17:08:40|90186.6|90161.6|90196.8|90146.8|90196.9|90162.8|90184.8|90146.8|33
1642180130000|2022-01-14 17:08:50|90196.6|90146.6|90189.8|90139.8|90198.1|90156.9|90177.5|90139.8|54
1642180140000|2022-01-14 17:09:00|90189.6|90139.6|90190.5|90140.5|90191.7|90141.7|90187.3|90137.3|46
1642180150000|2022-01-14 17:09:10|90190.9|90140.9|90185.4|90135.4|90190.9|90140.9|90185.4|90135.4|44
1642180160000|2022-01-14 17:09:20|90185.6|90135.6|90175.1|90125.1|90186.5|90136.5|90173.3|90123.3|41
1642180170000|2022-01-14 17:09:30|90174.7|90124.7|90166.3|90116.3|90174.7|90124.7|90163.6|90113.6|46
1642180180000|2022-01-14 17:09:40|90165.7|90115.7|90167.5|90117.5|90170.2|90120.2|90164.3|90114.3|61
1642180190000|2022-01-14 17:09:50|90170.7|90120.7|90164.9|90114.9|90170.7|90120.7|90162.1|90112.1|45
1642180200000|2022-01-14 17:10:00|90165.2|90115.2|90172|90122|90174.1|90124.1|90163.6|90113.6|52
1642180210000|2022-01-14 17:10:10|90172.9|90122.9|90177.9|90127.9|90179.8|90129.8|90169.9|90119.9|52
1642180220000|2022-01-14 17:10:20|90178.2|90128.2|90176.1|90126.1|90180.7|90130.7|90176|90126|57
1642180230000|2022-01-14 17:10:30|90176.6|90126.6|90171.7|90121.7|90179.5|90129.5|90169.3|90119.3|50
1642180240000|2022-01-14 17:10:40|90172|90122|90177.9|90127.9|90178.4|90128.4|90171.7|90121.7|51
1642180250000|2022-01-14 17:10:50|90178.3|90128.3|90177.9|90127.9|90179|90129|90176.4|90126.4|40
1642180260000|2022-01-14 17:11:00|90178|90128|90180.5|90130.5|90180.5|90130.5|90177.2|90127.2|36
1642180270000|2022-01-14 17:11:10|90180.9|90130.9|90178|90128|90180.9|90130.9|90177.9|90127.9|48
1642180280000|2022-01-14 17:11:20|90178.2|90128.2|90168.4|90143.4|90181.4|90146.4|90168.4|90127.3|52
1642180290000|2022-01-14 17:11:30|90168.1|90143.1|90175|90150|90186.2|90150|90167.9|90129.4|61
1642180300000|2022-01-14 17:11:40|90174.8|90149.8|90197|90147|90198.5|90152.8|90174.8|90138.4|48
1642180310000|2022-01-14 17:11:50|90197.3|90147.3|90197.4|90147.4|90198.8|90148.8|90194.9|90144.9|37
1642180320000|2022-01-14 17:12:00|90194.8|90144.8|90194.5|90144.5|90196.2|90146.2|90189.7|90139.7|49
1642180330000|2022-01-14 17:12:10|90195.3|90145.3|90201.5|90151.5|90204.2|90154.2|90194.2|90144.2|36
1642180340000|2022-01-14 17:12:20|90201.8|90151.8|90215.8|90165.8|90215.8|90165.8|90201.2|90151.2|49
1642180350000|2022-01-14 17:12:30|90215.9|90165.9|90215.6|90165.6|90218.4|90168.4|90214.3|90164.3|54
1642180360000|2022-01-14 17:12:40|90215.8|90165.8|90215.2|90165.2|90216.5|90166.5|90211.8|90161.8|34
1642180370000|2022-01-14 17:12:50|90215|90165|90206|90156|90215|90165|90204.8|90154.8|50
1642180380000|2022-01-14 17:13:00|90205.9|90155.9|90204.9|90154.9|90208.5|90158.5|90203.6|90153.6|36
1642180390000|2022-01-14 17:13:10|90204.3|90154.3|90199|90149|90204.3|90154.3|90197.8|90147.8|52
1642180400000|2022-01-14 17:13:20|90199.5|90149.5|90201.4|90151.4|90203.7|90153.7|90199.5|90149.5|42
1642180410000|2022-01-14 17:13:30|90201.2|90151.2|90203.5|90153.5|90204.3|90154.3|90199|90149|49
1642180420000|2022-01-14 17:13:40|90202.7|90152.7|90204.6|90154.6|90207.3|90157.3|90202.7|90152.7|48
1642180430000|2022-01-14 17:13:50|90204.8|90154.8|90197.6|90147.6|90205.3|90155.3|90196.6|90146.6|48
1642180440000|2022-01-14 17:14:00|90197.2|90147.2|90197.5|90147.5|90199.2|90149.2|90196.1|90146.1|41
1642180450000|2022-01-14 17:14:10|90197.2|90147.2|90209.1|90159.1|90210.9|90160.9|90197.1|90147.1|49
1642180460000|2022-01-14 17:14:20|90211|90161|90211.1|90161.1|90212.1|90162.1|90206.1|90156.1|41
1642180470000|2022-01-14 17:14:30|90211.5|90161.5|90212.9|90162.9|90215.5|90165.5|90211.2|90161.2|45
1642180480000|2022-01-14 17:14:40|90212.1|90162.1|90217|90167|90219.2|90169.2|90211.8|90161.8|37
1642180490000|2022-01-14 17:14:50|90217.7|90167.7|90216.3|90166.3|90218.1|90168.1|90213.9|90163.9|32
1642180500000|2022-01-14 17:15:00|90215.4|90165.4|90205.3|90155.3|90216.8|90166.8|90204.5|90154.5|56
1642180510000|2022-01-14 17:15:10|90205.4|90155.4|90204.5|90154.5|90205.6|90155.6|90202|90152|36
1642180520000|2022-01-14 17:15:20|90205|90155|90205.3|90155.3|90206.7|90156.7|90198.7|90148.7|40
1642180530000|2022-01-14 17:15:30|90205.2|90155.2|90208.1|90158.1|90208.4|90158.4|90202.1|90152.1|42
1642180540000|2022-01-14 17:15:40|90208.2|90158.2|90214.9|90164.9|90216.7|90166.7|90208|90158|46
1642180550000|2022-01-14 17:15:50|90214.8|90164.8|90213|90163|90215.9|90165.9|90212.9|90162.9|43
1642180560000|2022-01-14 17:16:00|90212.2|90162.2|90208.3|90158.3|90213.7|90163.7|90208.3|90158.3|38
1642180570000|2022-01-14 17:16:10|90207.9|90157.9|90210.8|90160.8|90211.5|90161.5|90207.9|90157.9|39
1642180580000|2022-01-14 17:16:20|90215|90165|90215.6|90165.6|90217.6|90167.6|90213.4|90163.4|45
1642180590000|2022-01-14 17:16:30|90215.8|90165.8|90213.7|90163.7|90221.1|90171.1|90213.7|90163.7|46
1642180600000|2022-01-14 17:16:40|90213.5|90163.5|90209.3|90159.3|90216.9|90166.9|90206.6|90156.6|46
1642180610000|2022-01-14 17:16:50|90209.7|90159.7|90211.6|90161.6|90212.4|90162.4|90206.1|90156.1|53
1642180620000|2022-01-14 17:17:00|90210.7|90160.7|90210.1|90160.1|90212.9|90162.9|90208|90158|40
1642180630000|2022-01-14 17:17:10|90210|90160|90209.6|90159.6|90210.5|90160.5|90206.9|90156.9|39
1642180640000|2022-01-14 17:17:20|90209.8|90159.8|90204.3|90154.3|90210.4|90160.4|90204.2|90154.2|37
1642180650000|2022-01-14 17:17:30|90201.3|90151.3|90211.5|90161.5|90212.7|90162.7|90199.3|90149.3|48
1642180660000|2022-01-14 17:17:40|90212|90162|90210.3|90160.3|90213.2|90163.2|90208.5|90158.5|45
1642180670000|2022-01-14 17:17:50|90210.1|90160.1|90213.8|90163.8|90216.7|90166.7|90207.9|90157.9|41
1642180680000|2022-01-14 17:18:00|90215.1|90165.1|90214.4|90164.4|90218.1|90179.2|90199.8|90162.2|54
1642180690000|2022-01-14 17:18:10|90214.6|90164.6|90208.4|90183.4|90221|90184.5|90207.8|90163.5|40
1642180700000|2022-01-14 17:18:20|90207.2|90182.2|90216.4|90166.4|90217|90183.2|90204|90164|46
1642180710000|2022-01-14 17:18:30|90217.2|90167.2|90215|90165|90218.2|90168.2|90214.8|90164.8|47
1642180720000|2022-01-14 17:18:40|90214.6|90164.6|90216.8|90166.8|90219.8|90169.8|90214.6|90164.6|36
1642180730000|2022-01-14 17:18:50|90217.6|90167.6|90211.8|90161.8|90217.6|90179.1|90203.3|90161.8|56
1642180740000|2022-01-14 17:19:00|90211.6|90161.6|90211.5|90161.5|90216.3|90166.3|90210.3|90160.3|51
1642180750000|2022-01-14 17:19:10|90211|90161|90216.7|90166.7|90217.5|90167.5|90210.9|90160.9|41
1642180760000|2022-01-14 17:19:20|90215.8|90165.8|90209|90159|90217.8|90167.8|90209|90159|46
1642180770000|2022-01-14 17:19:30|90209.5|90159.5|90211|90161|90211.9|90161.9|90209.3|90159.3|42
1642180780000|2022-01-14 17:19:40|90211.2|90161.2|90229.5|90179.5|90232|90188.8|90204|90161.2|59
1642180790000|2022-01-14 17:19:50|90232.2|90182.2|90250.4|90200.4|90254.1|90204.1|90228.2|90178.2|71
1642180800000|2022-01-14 17:20:00|90249.7|90199.7|90244.3|90194.3|90252.7|90202.7|90242.7|90192.7|73
1642180810000|2022-01-14 17:20:10|90244.6|90194.6|90242.9|90192.9|90245.6|90195.6|90241.9|90191.9|61
1642180820000|2022-01-14 17:20:20|90243|90193|90244.7|90194.7|90245.6|90195.6|90243|90193|39
1642180830000|2022-01-14 17:20:30|90245.2|90195.2|90250.5|90200.5|90250.6|90200.6|90244.8|90194.8|46
1642180840000|2022-01-14 17:20:40|90250.1|90200.1|90248.5|90198.5|90250.4|90200.4|90246.6|90196.6|40
1642180850000|2022-01-14 17:20:50|90248.3|90198.3|90249.8|90199.8|90251.6|90201.6|90243.2|90193.2|38
1642180860000|2022-01-14 17:21:00|90249.4|90199.4|90255.9|90205.9|90258.4|90208.4|90249|90199|51
1642180870000|2022-01-14 17:21:10|90256|90206|90259.2|90209.2|90259.6|90209.6|90255.3|90205.3|45
1642180880000|2022-01-14 17:21:20|90259.1|90209.1|90259|90209|90260.2|90210.2|90258.6|90208.6|35
1642180890000|2022-01-14 17:21:30|90258.9|90208.9|90256.9|90206.9|90262|90212|90256.3|90206.3|36
1642180900000|2022-01-14 17:21:40|90256.5|90206.5|90255.7|90205.7|90256.5|90218.5|90243.5|90204.5|39
1642180910000|2022-01-14 17:21:50|90256|90206|90259.5|90209.5|90262.8|90212.8|90254.7|90204.7|41
1642180920000|2022-01-14 17:22:00|90259.9|90209.9|90246.9|90221.9|90264.8|90221.9|90246.6|90208.3|48
1642180930000|2022-01-14 17:22:10|90247.1|90222.1|90259.5|90209.5|90260.2|90223.7|90246.5|90209.4|36
1642180940000|2022-01-14 17:22:20|90259.6|90209.6|90261.2|90211.2|90262.2|90212.2|90259.6|90209.6|36
1642180950000|2022-01-14 17:22:30|90262|90212|90270.1|90220.1|90272|90222|90260.6|90210.6|47
1642180960000|2022-01-14 17:22:40|90270.3|90220.3|90270.2|90220.2|90275.5|90225.5|90268.9|90218.9|61
1642180970000|2022-01-14 17:22:50|90270|90220|90273.9|90223.9|90275.9|90225.9|90270|90220|46
1642180980000|2022-01-14 17:23:00|90274.3|90224.3|90272.4|90222.4|90278.8|90239.4|90262.4|90222.1|51
1642180990000|2022-01-14 17:23:10|90272.1|90222.1|90271.8|90221.8|90273|90223|90270.9|90220.9|38
1642181000000|2022-01-14 17:23:20|90270.9|90220.9|90255.9|90230.9|90271.7|90232.3|90255.9|90217.3|27
1642181010000|2022-01-14 17:23:30|90255.8|90230.8|90256.9|90231.9|90274.1|90231.9|90255.8|90217.1|37
1642181020000|2022-01-14 17:23:40|90271.8|90221.8|90270.4|90220.4|90272.3|90222.3|90270|90220|35
1642181030000|2022-01-14 17:23:50|90271.1|90221.1|90269.5|90219.5|90272.4|90222.4|90269.3|90219.3|36
1642181040000|2022-01-14 17:24:00|90270.6|90220.6|90266.4|90216.4|90270.7|90220.7|90266.3|90216.3|37
1642181050000|2022-01-14 17:24:10|90265.9|90215.9|90259.5|90209.5|90265.9|90222.4|90245.7|90208.6|38
1642181060000|2022-01-14 17:24:20|90245.1|90220.1|90253.2|90203.2|90263|90221.4|90245.1|90203.1|43
1642181070000|2022-01-14 17:24:30|90253.1|90203.1|90251.6|90201.6|90253.1|90215.9|90240|90201.3|40
1642181080000|2022-01-14 17:24:40|90251.5|90201.5|90254.3|90204.3|90254.3|90204.3|90251.5|90201.5|23
1642181090000|2022-01-14 17:24:50|90254.4|90204.4|90248.9|90198.9|90254.4|90204.4|90248.9|90198.9|27
1642181100000|2022-01-14 17:25:00|90247.7|90197.7|90248.3|90198.3|90250.4|90200.4|90245.7|90195.7|39
1642181110000|2022-01-14 17:25:10|90248.5|90198.5|90254|90204|90254.1|90204.1|90247.4|90197.4|33
1642181120000|2022-01-14 17:25:20|90253.7|90203.7|90253.7|90203.7|90258.4|90208.4|90250.2|90200.2|51
1642181130000|2022-01-14 17:25:30|90253.5|90203.5|90256.6|90206.6|90257.2|90207.2|90253.3|90203.3|24
1642181140000|2022-01-14 17:25:40|90256.1|90206.1|90255.9|90205.9|90256.6|90206.6|90254.8|90204.8|21
1642181150000|2022-01-14 17:25:50|90255.7|90205.7|90261.8|90211.8|90263.2|90213.2|90254.6|90204.6|39
1642181160000|2022-01-14 17:26:00|90260.9|90210.9|90259.9|90209.9|90274.4|90225.1|90247.6|90209.9|58
1642181170000|2022-01-14 17:26:10|90259.2|90209.2|90258.2|90208.2|90261.8|90223.6|90248.6|90205.1|45
1642181180000|2022-01-14 17:26:20|90260.1|90210.1|90264.7|90214.7|90265.4|90215.4|90258.3|90208.3|54
1642181190000|2022-01-14 17:26:30|90264.9|90214.9|90268.6|90218.6|90271.5|90221.5|90264.2|90214.2|48
1642181200000|2022-01-14 17:26:40|90267.9|90217.9|90272.2|90222.2|90274.4|90224.4|90265|90215|43
1642181210000|2022-01-14 17:26:50|90271|90221|90270.7|90220.7|90274.9|90224.9|90269.9|90219.9|36
1642181220000|2022-01-14 17:27:00|90270.5|90220.5|90276.7|90226.7|90276.7|90226.7|90269.7|90219.7|39
1642181230000|2022-01-14 17:27:10|90275.8|90225.8|90280.5|90230.5|90282.1|90232.1|90274|90224|33
1642181240000|2022-01-14 17:27:20|90280.1|90230.1|90286.6|90236.6|90287.5|90237.5|90278.9|90228.9|42
1642181250000|2022-01-14 17:27:30|90286.2|90236.2|90274.1|90249.1|90288.9|90251.3|90273.9|90233.6|49
1642181260000|2022-01-14 17:27:40|90274|90249|90274.9|90249.9|90277.1|90252.1|90273.9|90248.9|30
1642181270000|2022-01-14 17:27:50|90274.8|90249.8|90284.9|90234.9|90288.2|90252|90269.7|90230|48
1642181280000|2022-01-14 17:28:00|90284.5|90234.5|90279.9|90229.9|90286.7|90245.8|90265.5|90228.9|56
1642181290000|2022-01-14 17:28:10|90280|90230|90275.6|90225.6|90280|90239.3|90259.9|90223.7|47
1642181300000|2022-01-14 17:28:20|90275.3|90225.3|90271.9|90221.9|90276.4|90234.6|90254.4|90217.8|53
1642181310000|2022-01-14 17:28:30|90271.8|90221.8|90257.4|90232.4|90280.9|90237.2|90257.2|90220.4|62
1642181320000|2022-01-14 17:28:40|90257.2|90232.2|90264.4|90214.4|90270.9|90234.1|90257|90212|42
1642181330000|2022-01-14 17:28:50|90264.3|90214.3|90247.4|90222.4|90265.8|90228.3|90247.4|90212|61
1642181340000|2022-01-14 17:29:00|90248.2|90223.2|90262.4|90212.4|90266.7|90225.5|90247|90210.3|50
1642181350000|2022-01-14 17:29:10|90263.1|90213.1|90266.6|90216.6|90269.5|90219.5|90262.5|90212.5|38
1642181360000|2022-01-14 17:29:20|90267|90217|90262.5|90212.5|90267.4|90217.4|90261.9|90211.9|38
1642181370000|2022-01-14 17:29:30|90262.3|90212.3|90251.9|90226.9|90262.7|90227.5|90248.6|90210.7|25
1642181380000|2022-01-14 17:29:40|90250.6|90225.6|90245.7|90220.7|90260.7|90226.1|90245.7|90208.3|38
1642181390000|2022-01-14 17:29:50|90246|90221|90248.1|90223.1|90249.7|90224.7|90245.7|90220.7|34
1642181400000|2022-01-14 17:30:00|90261.3|90211.3|90255.6|90205.6|90261.4|90220.5|90242.6|90205.6|34
1642181410000|2022-01-14 17:30:10|90256.2|90206.2|90239.5|90214.5|90256.2|90215.4|90238.9|90202.1|44
1642181420000|2022-01-14 17:30:20|90239.3|90214.3|90243.9|90218.9|90256.4|90219.9|90237.5|90204.5|34
1642181430000|2022-01-14 17:30:30|90244.6|90219.6|90242|90217|90256.3|90219.6|90241.8|90204.4|36
1642181440000|2022-01-14 17:30:40|90242.1|90217.1|90237.3|90212.3|90242.5|90217.5|90237.2|90212.2|19
1642181450000|2022-01-14 17:30:50|90238|90213|90250.5|90200.5|90252.2|90214.4|90235.2|90199.4|40
1642181460000|2022-01-14 17:31:00|90250|90200|90254.4|90204.4|90256.9|90214.3|90239.3|90199.4|40
1642181470000|2022-01-14 17:31:10|90254.1|90204.1|90253.4|90203.4|90254.1|90204.1|90249.6|90199.6|37
1642181480000|2022-01-14 17:31:20|90253.1|90203.1|90250.9|90200.9|90254|90204|90250.1|90200.1|37
1642181490000|2022-01-14 17:31:30|90251.6|90201.6|90249.5|90199.5|90253.5|90213.7|90237.5|90199.5|40
1642181500000|2022-01-14 17:31:40|90249.9|90199.9|90238.2|90213.2|90252.2|90213.6|90236.9|90199.9|29
1642181510000|2022-01-14 17:31:50|90236.8|90211.8|90253.4|90203.4|90253.9|90216.6|90236.8|90202.8|31
1642181520000|2022-01-14 17:32:00|90253.3|90203.3|90256.6|90206.6|90257|90207|90252.9|90202.9|31
1642181530000|2022-01-14 17:32:10|90256.8|90206.8|90260.5|90210.5|90261.2|90211.2|90256|90206|58
1642181540000|2022-01-14 17:32:20|90262.1|90212.1|90262.3|90212.3|90266.9|90216.9|90261.5|90211.5|45
1642181550000|2022-01-14 17:32:30|90262.4|90212.4|90263.4|90213.4|90264|90214|90262.1|90212.1|35
1642181560000|2022-01-14 17:32:40|90263.5|90213.5|90268.5|90218.5|90270.4|90220.4|90262.9|90212.9|41
1642181570000|2022-01-14 17:32:50|90268.4|90218.4|90262.3|90212.3|90268.9|90218.9|90261.4|90211.4|45
1642181580000|2022-01-14 17:33:00|90262.2|90212.2|90263.1|90213.1|90263.8|90213.8|90260.8|90210.8|27
1642181590000|2022-01-14 17:33:10|90262.8|90212.8|90268.8|90218.8|90269.1|90219.1|90262.7|90212.7|39
1642181600000|2022-01-14 17:33:20|90268.6|90218.6|90269.7|90219.7|90269.7|90219.7|90267.9|90217.9|30
1642181610000|2022-01-14 17:33:30|90269.8|90219.8|90270|90220|90270.5|90220.5|90269.6|90219.6|24
1642181620000|2022-01-14 17:33:40|90269.8|90219.8|90268.5|90218.5|90270.1|90231.3|90256.1|90214.4|32
1642181630000|2022-01-14 17:33:50|90268.8|90218.8|90270.4|90220.4|90270.4|90220.4|90268.8|90218.8|34
1642181640000|2022-01-14 17:34:00|90270.5|90220.5|90268.1|90218.1|90270.7|90220.7|90268.1|90218.1|24
1642181650000|2022-01-14 17:34:10|90265.4|90215.4|90262.9|90212.9|90265.4|90215.4|90260.8|90210.8|53
1642181660000|2022-01-14 17:34:20|90261.8|90211.8|90263|90213|90264.5|90214.5|90261.8|90211.8|36
1642181670000|2022-01-14 17:34:30|90262.7|90212.7|90262.5|90212.5|90263.5|90213.5|90262.3|90212.3|32
1642181680000|2022-01-14 17:34:40|90262.2|90212.2|90263.1|90213.1|90263.4|90213.4|90261.7|90211.7|19
1642181690000|2022-01-14 17:34:50|90263|90213|90264.6|90214.6|90267.3|90217.3|90262.2|90212.2|28
1642181700000|2022-01-14 17:35:00|90264.5|90214.5|90255.4|90205.4|90265.4|90215.4|90254.6|90204.6|51
1642181710000|2022-01-14 17:35:10|90255.7|90205.7|90255.8|90205.8|90257.3|90207.3|90255.7|90205.7|38
1642181720000|2022-01-14 17:35:20|90255.6|90205.6|90256|90206|90256.3|90206.3|90255.1|90205.1|24
1642181730000|2022-01-14 17:35:30|90255.9|90205.9|90244.1|90219.1|90258.4|90221.6|90244.1|90205.5|44
1642181740000|2022-01-14 17:35:40|90244.4|90219.4|90264.2|90214.2|90264.6|90226.1|90244.4|90214.2|40
1642181750000|2022-01-14 17:35:50|90263.6|90213.6|90264.8|90214.8|90266.1|90216.1|90262|90212|41
1642181760000|2022-01-14 17:36:00|90264.7|90214.7|90265.2|90215.2|90267.8|90217.8|90261.4|90211.4|45
1642181770000|2022-01-14 17:36:10|90265.5|90215.5|90269.2|90219.2|90269.6|90219.6|90265.3|90215.3|42
1642181780000|2022-01-14 17:36:20|90269|90219|90271.3|90221.3|90272.6|90222.6|90268.7|90218.7|39
1642181790000|2022-01-14 17:36:30|90271.1|90221.1|90273|90223|90274|90224|90271.1|90221.1|49
1642181800000|2022-01-14 17:36:40|90272.8|90222.8|90273.3|90223.3|90274.2|90224.2|90272.6|90222.6|47
1642181810000|2022-01-14 17:36:50|90273.1|90223.1|90274.1|90224.1|90276.6|90226.6|90272|90222|54
1642181820000|2022-01-14 17:37:00|90275.1|90225.1|90271|90221|90275.1|90225.1|90269.8|90219.8|47
1642181830000|2022-01-14 17:37:10|90270.9|90220.9|90273.6|90223.6|90274.6|90224.6|90270.1|90220.1|51
1642181840000|2022-01-14 17:37:20|90273.3|90223.3|90277.2|90227.2|90277.5|90227.5|90272.5|90222.5|46
1642181850000|2022-01-14 17:37:30|90276.2|90226.2|90275.5|90225.5|90278.4|90228.4|90275.5|90225.5|28
1642181860000|2022-01-14 17:37:40|90275.6|90225.6|90277.4|90227.4|90277.6|90227.6|90275.6|90225.6|27
1642181870000|2022-01-14 17:37:50|90277.5|90227.5|90280.1|90230.1|90280.5|90230.5|90276.9|90226.9|39
1642181880000|2022-01-14 17:38:00|90279.6|90229.6|90281.3|90231.3|90281.3|90231.3|90279.3|90229.3|31
1642181890000|2022-01-14 17:38:10|90281.1|90231.1|90279.7|90229.7|90281.4|90231.4|90273.2|90223.2|44
1642181900000|2022-01-14 17:38:20|90281.1|90231.1|90281.9|90231.9|90282.8|90232.8|90278.9|90228.9|45
1642181910000|2022-01-14 17:38:30|90281.8|90231.8|90278.4|90228.4|90282.8|90232.8|90278.1|90228.1|34
1642181920000|2022-01-14 17:38:40|90278.3|90228.3|90281.4|90231.4|90282.2|90245.5|90269.7|90228.3|47
1642181930000|2022-01-14 17:38:50|90280.6|90230.6|90279.2|90229.2|90282|90232|90279.1|90229.1|36
1642181940000|2022-01-14 17:39:00|90279.1|90229.1|90278.6|90228.6|90280.3|90230.3|90278.6|90228.6|30
1642181950000|2022-01-14 17:39:10|90278.2|90228.2|90277.5|90227.5|90279|90229|90274.7|90224.7|33
1642181960000|2022-01-14 17:39:20|90277.6|90227.6|90279|90229|90280.1|90230.1|90277.2|90227.2|33
1642181970000|2022-01-14 17:39:30|90279.5|90229.5|90279.3|90229.3|90280.6|90230.6|90277.5|90227.5|29
1642181980000|2022-01-14 17:39:40|90279.4|90229.4|90277.8|90227.8|90281.2|90231.2|90277.8|90227.8|22
1642181990000|2022-01-14 17:39:50|90277.6|90227.6|90275.9|90225.9|90278.8|90228.8|90275.7|90225.7|35
1642182000000|2022-01-14 17:40:00|90275.8|90225.8|90275.7|90225.7|90276|90226|90275.1|90225.1|33
1642182010000|2022-01-14 17:40:10|90275.8|90225.8|90269.9|90244.9|90281.2|90244.9|90264.8|90225|41
1642182020000|2022-01-14 17:40:20|90269.8|90244.8|90284.3|90234.3|90284.7|90245.7|90269.4|90232.8|32
1642182030000|2022-01-14 17:40:30|90284.1|90234.1|90284|90234|90284.7|90234.7|90283.7|90233.7|29
1642182040000|2022-01-14 17:40:40|90284.2|90234.2|90279.1|90229.1|90284.5|90234.5|90278.7|90228.7|21
1642182050000|2022-01-14 17:40:50|90278.8|90228.8|90281|90231|90281.1|90242.6|90267.1|90228.8|30
1642182060000|2022-01-14 17:41:00|90280.7|90230.7|90279.7|90229.7|90280.7|90230.7|90279.4|90229.4|23
1642182070000|2022-01-14 17:41:10|90280.1|90230.1|90277.9|90227.9|90280.1|90241.4|90264|90225.7|35
1642182080000|2022-01-14 17:41:20|90278.7|90228.7|90279|90229|90279.2|90229.2|90277|90227|29
1642182090000|2022-01-14 17:41:30|90279.2|90229.2|90278.7|90228.7|90280.9|90230.9|90278.6|90228.6|30
1642182100000|2022-01-14 17:41:40|90279.2|90229.2|90283.1|90233.1|90283.1|90233.1|90279.2|90229.2|24
1642182110000|2022-01-14 17:41:50|90283|90233|90283|90233|90283.1|90233.1|90282.3|90232.3|23
1642182120000|2022-01-14 17:42:00|90282.9|90232.9|90267.2|90242.2|90284.1|90242.7|90267|90231|37
1642182130000|2022-01-14 17:42:10|90267.6|90242.6|90267.4|90242.4|90268.1|90243.1|90266.1|90241.1|35
1642182140000|2022-01-14 17:42:20|90267.2|90242.2|90266.9|90241.9|90269.8|90244.8|90266.7|90241.7|33
1642182150000|2022-01-14 17:42:30|90266.8|90241.8|90268.5|90243.5|90268.7|90243.7|90265.8|90240.8|28
1642182160000|2022-01-14 17:42:40|90270.2|90245.2|90267.9|90242.9|90270.2|90245.2|90267.4|90242.4|17
1642182170000|2022-01-14 17:42:50|90266.6|90241.6|90268.7|90243.7|90285|90249.6|90266.3|90230.1|36
1642182180000|2022-01-14 17:43:00|90269.4|90244.4|90267.1|90242.1|90269.8|90244.8|90266.2|90241.2|24
1642182190000|2022-01-14 17:43:10|90265.5|90240.5|90276.1|90226.1|90277.5|90240.5|90265.5|90223.2|31
1642182200000|2022-01-14 17:43:20|90275.8|90225.8|90275.2|90225.2|90276.5|90226.5|90274.7|90224.7|20
1642182210000|2022-01-14 17:43:30|90275.4|90225.4|90275.8|90225.8|90277.6|90227.6|90274.8|90224.8|28
1642182220000|2022-01-14 17:43:40|90275.7|90225.7|90270.5|90220.5|90275.7|90237.4|90259.2|90220|41
1642182230000|2022-01-14 17:43:50|90270.7|90220.7|90258.2|90233.2|90270.9|90234.8|90255.5|90216.5|60
1642182240000|2022-01-14 17:44:00|90258.1|90233.1|90270.4|90220.4|90271.8|90233.8|90252.9|90216.2|45
1642182250000|2022-01-14 17:44:10|90269.9|90219.9|90273.6|90223.6|90274|90224|90269.5|90219.5|38
1642182260000|2022-01-14 17:44:20|90273.8|90223.8|90273.2|90223.2|90274.5|90224.5|90272.9|90222.9|21
1642182270000|2022-01-14 17:44:30|90273.4|90223.4|90274.1|90224.1|90274.3|90224.3|90272|90222|34
1642182280000|2022-01-14 17:44:40|90273.9|90223.9|90274.8|90224.8|90276.2|90226.2|90273.5|90223.5|30
1642182290000|2022-01-14 17:44:50|90274.7|90224.7|90277.3|90227.3|90279.7|90229.7|90274.6|90224.6|40
1642182300000|2022-01-14 17:45:00|90276.3|90226.3|90271.3|90221.3|90277.6|90227.6|90271.3|90221.3|41
1642182310000|2022-01-14 17:45:10|90270.8|90220.8|90270.9|90220.9|90270.9|90220.9|90269.1|90219.1|27
1642182320000|2022-01-14 17:45:20|90270.8|90220.8|90269.9|90219.9|90270.9|90220.9|90267|90217|38
1642182330000|2022-01-14 17:45:30|90270.3|90220.3|90270.5|90220.5|90272.6|90234.3|90258.5|90218.2|36
1642182340000|2022-01-14 17:45:40|90271.7|90221.7|90267.9|90217.9|90271.7|90221.7|90266.6|90216.6|39
1642182350000|2022-01-14 17:45:50|90268.2|90218.2|90271.3|90221.3|90272.7|90222.7|90267.4|90217.4|38
1642182360000|2022-01-14 17:46:00|90271.4|90221.4|90270.6|90220.6|90272|90222|90267.4|90217.4|41
1642182370000|2022-01-14 17:46:10|90270.2|90220.2|90271.6|90221.6|90272.3|90222.3|90270.1|90220.1|40
1642182380000|2022-01-14 17:46:20|90271.5|90221.5|90271.5|90221.5|90272|90222|90270.9|90220.9|19
1642182390000|2022-01-14 17:46:30|90272.1|90222.1|90273|90223|90273.3|90223.3|90270.1|90220.1|38
1642182400000|2022-01-14 17:46:40|90273.2|90223.2|90272.5|90222.5|90273.4|90223.4|90271.8|90221.8|32
1642182410000|2022-01-14 17:46:50|90272.4|90222.4|90271.5|90221.5|90272.6|90222.6|90271.5|90221.5|21
1642182420000|2022-01-14 17:47:00|90271.3|90221.3|90271.2|90221.2|90271.7|90221.7|90270.5|90220.5|18
1642182430000|2022-01-14 17:47:10|90271|90221|90259.1|90234.1|90271|90238.3|90258.4|90221|14
1642182440000|2022-01-14 17:47:20|90260.1|90235.1|90272.2|90222.2|90272.5|90237.5|90256.6|90221.7|21
1642182450000|2022-01-14 17:47:30|90272.4|90222.4|90271.4|90221.4|90272.5|90222.5|90271|90221|31
1642182460000|2022-01-14 17:47:40|90271.5|90221.5|90273.6|90223.6|90274.7|90224.7|90271.5|90221.5|18
1642182470000|2022-01-14 17:47:50|90273.8|90223.8|90273.1|90223.1|90274|90224|90273|90223|18
1642182480000|2022-01-14 17:48:00|90273.3|90223.3|90277.8|90227.8|90278.1|90239.1|90263.4|90223.3|37
1642182490000|2022-01-14 17:48:10|90277.1|90227.1|90277.7|90227.7|90280.5|90230.5|90276.1|90226.1|35
1642182500000|2022-01-14 17:48:20|90278.9|90228.9|90267.9|90217.9|90278.9|90228.9|90267.9|90217.9|60
1642182510000|2022-01-14 17:48:30|90267.5|90217.5|90268.4|90218.4|90269.3|90219.3|90266.4|90216.4|37
1642182520000|2022-01-14 17:48:40|90268.6|90218.6|90272.9|90222.9|90272.9|90222.9|90267.7|90217.7|36
1642182530000|2022-01-14 17:48:50|90272.6|90222.6|90275.7|90225.7|90276.2|90226.2|90272.6|90222.6|40
1642182540000|2022-01-14 17:49:00|90275.6|90225.6|90274.2|90224.2|90277.7|90227.7|90274.2|90224.2|43
1642182550000|2022-01-14 17:49:10|90274|90224|90272.9|90222.9|90275.1|90225.1|90272.9|90222.9|31
1642182560000|2022-01-14 17:49:20|90272.4|90222.4|90274.1|90224.1|90274.1|90224.1|90270.6|90220.6|41
1642182570000|2022-01-14 17:49:30|90273.9|90223.9|90274.5|90224.5|90275|90225|90273.7|90223.7|33
1642182580000|2022-01-14 17:49:40|90274.4|90224.4|90273.8|90223.8|90274.6|90224.6|90273.2|90223.2|32
1642182590000|2022-01-14 17:49:50|90274|90224|90271.9|90221.9|90274|90224|90269.6|90219.6|36
1642182600000|2022-01-14 17:50:00|90271.8|90221.8|90269.9|90219.9|90272.6|90222.6|90269.5|90219.5|36
1642182610000|2022-01-14 17:50:10|90270|90220|90277.6|90227.6|90278.1|90228.1|90269.7|90219.7|44
1642182620000|2022-01-14 17:50:20|90278.2|90228.2|90282|90232|90282.3|90232.3|90277|90227|36
1642182630000|2022-01-14 17:50:30|90281.8|90231.8|90289.6|90239.6|90291|90241|90281.5|90231.5|50
1642182640000|2022-01-14 17:50:40|90290.8|90240.8|90290.4|90240.4|90291.5|90241.5|90288.8|90238.8|44
1642182650000|2022-01-14 17:50:50|90290.6|90240.6|90291.4|90241.4|90291.7|90241.7|90290|90240|37
1642182660000|2022-01-14 17:51:00|90291.2|90241.2|90291.8|90241.8|90293.3|90243.3|90290.4|90240.4|53
1642182670000|2022-01-14 17:51:10|90293|90243|90292.4|90242.4|90294|90244|90290.4|90240.4|52
1642182680000|2022-01-14 17:51:20|90292.5|90242.5|90294.8|90244.8|90296.1|90246.1|90291.8|90241.8|61
1642182690000|2022-01-14 17:51:30|90294.4|90244.4|90307.8|90257.8|90309.3|90259.3|90282.4|90244.1|54
1642182700000|2022-01-14 17:51:40|90309.5|90259.5|90318.6|90268.6|90320.5|90270.5|90307.7|90257.7|48
1642182710000|2022-01-14 17:51:50|90318.8|90268.8|90331.2|90281.2|90332.4|90282.4|90318.6|90268.6|56
1642182720000|2022-01-14 17:52:00|90330.4|90280.4|90336.8|90286.8|90339.9|90289.9|90328.7|90278.7|65
1642182730000|2022-01-14 17:52:10|90336.9|90286.9|90342.4|90292.4|90345|90295|90336|90286|47
1642182740000|2022-01-14 17:52:20|90342.5|90292.5|90343.8|90293.8|90346.9|90296.9|90341.9|90291.9|39
1642182750000|2022-01-14 17:52:30|90344.4|90294.4|90349.3|90299.3|90349.3|90299.3|90344.4|90294.4|43
1642182760000|2022-01-14 17:52:40|90348.9|90298.9|90350.6|90300.6|90353.4|90303.4|90346.8|90296.8|49
1642182770000|2022-01-14 17:52:50|90350.2|90300.2|90350.3|90300.3|90352.4|90302.4|90348|90298|47
1642182780000|2022-01-14 17:53:00|90350.2|90300.2|90353.1|90303.1|90357.5|90307.5|90349.8|90299.8|49
1642182790000|2022-01-14 17:53:10|90352.5|90302.5|90360.7|90310.7|90363.4|90313.4|90351.9|90301.9|53
1642182800000|2022-01-14 17:53:20|90362.6|90312.6|90357.5|90307.5|90362.6|90312.6|90356.3|90306.3|46
1642182810000|2022-01-14 17:53:30|90357.2|90307.2|90363.2|90313.2|90363.8|90313.8|90357.2|90307.2|42
1642182820000|2022-01-14 17:53:40|90363.1|90313.1|90363.1|90313.1|90365.4|90315.4|90361.7|90311.7|47
1642182830000|2022-01-14 17:53:50|90363.2|90313.2|90355.8|90305.8|90367.5|90317.5|90355.8|90305.8|51
1642182840000|2022-01-14 17:54:00|90355.5|90305.5|90352.4|90302.4|90357.3|90307.3|90352.3|90302.3|44
1642182850000|2022-01-14 17:54:10|90352.6|90302.6|90350.7|90300.7|90353.2|90303.2|90350.3|90300.3|40
1642182860000|2022-01-14 17:54:20|90350.6|90300.6|90355.6|90305.6|90357|90320.2|90344.3|90300.3|42
1642182870000|2022-01-14 17:54:30|90354.9|90304.9|90355.5|90305.5|90356|90306|90351.5|90301.5|44
1642182880000|2022-01-14 17:54:40|90356|90306|90349.4|90299.4|90356.1|90306.1|90349.3|90299.3|36
1642182890000|2022-01-14 17:54:50|90348.5|90298.5|90351.3|90301.3|90352|90302|90348.5|90298.5|30
1642182900000|2022-01-14 17:55:00|90350.8|90300.8|90331.7|90281.7|90351.4|90301.4|90331.7|90281.7|55
1642182910000|2022-01-14 17:55:10|90331.4|90281.4|90330.5|90280.5|90332.2|90293.6|90318.4|90276.8|51
1642182920000|2022-01-14 17:55:20|90330.3|90280.3|90340.2|90290.2|90341.6|90301.2|90326.2|90280.2|50
1642182930000|2022-01-14 17:55:30|90340.4|90290.4|90352.5|90302.5|90353.9|90303.9|90340.4|90290.4|48
1642182940000|2022-01-14 17:55:40|90352.7|90302.7|90347.5|90297.5|90352.7|90302.7|90346.3|90296.3|52
1642182950000|2022-01-14 17:55:50|90347.6|90297.6|90355|90305|90356.4|90306.4|90346.1|90296.1|52
1642182960000|2022-01-14 17:56:00|90354.9|90304.9|90359.4|90309.4|90361|90311|90354.8|90304.8|53
1642182970000|2022-01-14 17:56:10|90360.6|90310.6|90364.9|90314.9|90364.9|90314.9|90359.4|90309.4|49
1642182980000|2022-01-14 17:56:20|90365.2|90315.2|90383.9|90333.9|90384.6|90334.6|90364.4|90314.4|60
1642182990000|2022-01-14 17:56:30|90381.5|90331.5|90388.2|90338.2|90391.9|90341.9|90381.5|90331.5|64
1642183000000|2022-01-14 17:56:40|90388|90338|90377.5|90327.5|90391.1|90341.1|90377.4|90327.4|66
1642183010000|2022-01-14 17:56:50|90377.6|90327.6|90365.4|90315.4|90378.8|90328.8|90365.4|90315.4|63
1642183020000|2022-01-14 17:57:00|90366|90316|90382.2|90332.2|90383.7|90333.7|90363.2|90313.2|67
1642183030000|2022-01-14 17:57:10|90370.2|90345.2|90374.7|90324.7|90384.4|90345.2|90369.8|90324.7|56
1642183040000|2022-01-14 17:57:20|90374.4|90324.4|90368.4|90318.4|90374.4|90324.4|90368.4|90318.4|43
1642183050000|2022-01-14 17:57:30|90367.9|90317.9|90367.5|90317.5|90369.9|90319.9|90366|90316|53
1642183060000|2022-01-14 17:57:40|90367.6|90317.6|90367.7|90317.7|90368.1|90318.1|90366.7|90316.7|38
1642183070000|2022-01-14 17:57:50|90367.6|90317.6|90366.5|90316.5|90368.1|90318.1|90366.2|90316.2|30
1642183080000|2022-01-14 17:58:00|90366.6|90316.6|90379.1|90329.1|90380|90339.3|90363.7|90316.4|52
1642183090000|2022-01-14 17:58:10|90378.9|90328.9|90375.9|90325.9|90378.9|90328.9|90375.3|90325.3|51
1642183100000|2022-01-14 17:58:20|90376.1|90326.1|90367|90317|90376.1|90331.7|90355.2|90316.7|50
1642183110000|2022-01-14 17:58:30|90366.8|90316.8|90350.4|90325.4|90366.8|90327.6|90349.2|90313.5|56
1642183120000|2022-01-14 17:58:40|90350.6|90325.6|90357.4|90307.4|90358.1|90325.6|90345.6|90305.1|39
1642183130000|2022-01-14 17:58:50|90356.7|90306.7|90365.6|90315.6|90365.8|90324.9|90346.3|90306.4|50
1642183140000|2022-01-14 17:59:00|90366.7|90316.7|90376.4|90326.4|90376.9|90329.5|90354.5|90315.9|60
1642183150000|2022-01-14 17:59:10|90377.1|90327.1|90377.7|90327.7|90379.3|90329.3|90373.5|90323.5|44
1642183160000|2022-01-14 17:59:20|90377.5|90327.5|90376.7|90326.7|90377.8|90327.8|90376.3|90326.3|19
1642183170000|2022-01-14 17:59:30|90376.6|90326.6|90368.3|90318.3|90378.4|90336.6|90359|90318.3|39
1642183180000|2022-01-14 17:59:40|90367.8|90317.8|90368.4|90318.4|90370|90320|90365.2|90315.2|42
1642183190000|2022-01-14 17:59:50|90368.8|90318.8|90367.6|90317.6|90368.8|90318.8|90365.3|90315.3|35
1642183200000|2022-01-14 18:00:00|90367.4|90317.4|90372.1|90322.1|90372.1|90322.1|90365.5|90315.5|47
1642183210000|2022-01-14 18:00:10|90359.9|90334.9|90348.8|90323.8|90362|90337|90348.8|90323.8|49
1642183220000|2022-01-14 18:00:20|90349.6|90324.6|90359.3|90309.3|90362.2|90324.6|90349.6|90308.5|41
1642183230000|2022-01-14 18:00:30|90359.5|90309.5|90362.4|90312.4|90362.8|90312.8|90359.4|90309.4|42
1642183240000|2022-01-14 18:00:40|90362.5|90312.5|90364.1|90314.1|90365|90315|90358.6|90308.6|62
1642183250000|2022-01-14 18:00:50|90363.9|90313.9|90360.5|90310.5|90363.9|90313.9|90360.2|90310.2|42
1642183260000|2022-01-14 18:01:00|90360.4|90310.4|90357.9|90307.9|90369.3|90319.3|90357.9|90307.9|41
1642183270000|2022-01-14 18:01:10|90357.5|90307.5|90358.3|90308.3|90358.8|90308.8|90356.2|90306.2|55
1642183280000|2022-01-14 18:01:20|90358.4|90308.4|90358.8|90308.8|90360|90310|90358.2|90308.2|44
1642183290000|2022-01-14 18:01:30|90358.7|90308.7|90354.1|90304.1|90358.8|90308.8|90353.3|90303.3|39
1642183300000|2022-01-14 18:01:40|90354.8|90304.8|90357.1|90307.1|90357.2|90307.2|90352.8|90302.8|41
1642183310000|2022-01-14 18:01:50|90355.3|90305.3|90371.1|90321.1|90371.5|90321.5|90355.3|90305.3|41
1642183320000|2022-01-14 18:02:00|90368.4|90318.4|90368.5|90318.5|90372.1|90322.1|90366.2|90316.2|56
1642183330000|2022-01-14 18:02:10|90366.9|90316.9|90362.1|90312.1|90368.5|90318.5|90362.1|90312.1|42
1642183340000|2022-01-14 18:02:20|90362.8|90312.8|90358.9|90308.9|90363.2|90313.2|90357.5|90307.5|56
1642183350000|2022-01-14 18:02:30|90358|90308|90356.8|90306.8|90359.3|90309.3|90356.5|90306.5|44
1642183360000|2022-01-14 18:02:40|90357.2|90307.2|90352.6|90302.6|90357.2|90307.2|90352.6|90302.6|40
1642183370000|2022-01-14 18:02:50|90352.7|90302.7|90353.1|90303.1|90353.7|90303.7|90352.5|90302.5|38
1642183380000|2022-01-14 18:03:00|90355.2|90305.2|90357.6|90307.6|90360.4|90322.5|90344.3|90304.7|31
1642183390000|2022-01-14 18:03:10|90358.3|90308.3|90358.6|90308.6|90358.8|90308.8|90357.5|90307.5|19
1642183400000|2022-01-14 18:03:20|90358.5|90308.5|90356.5|90306.5|90361.5|90311.5|90354.8|90304.8|39
1642183410000|2022-01-14 18:03:30|90356.6|90306.6|90351.4|90326.4|90363.7|90328.7|90348.4|90306.3|35
1642183420000|2022-01-14 18:03:40|90351.5|90326.5|90365.9|90315.9|90366.3|90327.1|90351.5|90311.5|37
1642183430000|2022-01-14 18:03:50|90365.4|90315.4|90351.2|90326.2|90366.3|90329.3|90351.2|90315.4|32
1642183440000|2022-01-14 18:04:00|90350.2|90325.2|90363.6|90313.6|90364|90325.9|90349.9|90313.4|31
1642183450000|2022-01-14 18:04:10|90363.5|90313.5|90357.3|90307.3|90363.9|90325.8|90344.6|90307.3|20
1642183460000|2022-01-14 18:04:20|90356.5|90306.5|90357.9|90307.9|90359.7|90309.7|90356.5|90306.5|28
1642183470000|2022-01-14 18:04:30|90357.2|90307.2|90344.1|90319.1|90358|90319.3|90341.5|90303.7|42
1642183480000|2022-01-14 18:04:40|90344|90319|90347.9|90322.9|90347.9|90322.9|90343.2|90318.2|21
1642183490000|2022-01-14 18:04:50|90348.3|90323.3|90347.9|90322.9|90362.4|90323.7|90347.5|90310.9|25
1642183500000|2022-01-14 18:05:00|90347.6|90322.6|90346.1|90321.1|90347.6|90322.6|90344.9|90319.9|29
1642183510000|2022-01-14 18:05:10|90346|90321|90343|90318|90346.2|90321.2|90342.2|90317.2|30
1642183520000|2022-01-14 18:05:20|90343.1|90318.1|90343.3|90318.3|90343.6|90318.6|90342.4|90317.4|27
1642183530000|2022-01-14 18:05:30|90343.1|90318.1|90340.2|90315.2|90343.4|90318.4|90340.2|90315.2|37
1642183540000|2022-01-14 18:05:40|90340.5|90315.5|90338.6|90313.6|90340.6|90315.6|90338.5|90313.5|17
1642183550000|2022-01-14 18:05:50|90338.8|90313.8|90338.3|90313.3|90348.7|90313.8|90335.5|90297.6|38
1642183560000|2022-01-14 18:06:00|90338.2|90313.2|90339|90314|90339.2|90314.2|90337.9|90312.9|16
1642183570000|2022-01-14 18:06:10|90338.8|90313.8|90338.8|90313.8|90339.1|90314.1|90338.3|90313.3|18
1642183580000|2022-01-14 18:06:20|90338.9|90313.9|90343.1|90318.1|90345.7|90320.7|90338.9|90313.9|31
1642183590000|2022-01-14 18:06:30|90342.8|90317.8|90357.5|90307.5|90358.3|90320.8|90341.8|90307|39
1642183600000|2022-01-14 18:06:40|90343.6|90318.6|90340.7|90315.7|90344.6|90319.6|90340.1|90315.1|27
1642183610000|2022-01-14 18:06:50|90341.8|90316.8|90336|90311|90341.8|90316.8|90336|90311|25
1642183620000|2022-01-14 18:07:00|90337.3|90312.3|90348|90298|90349.8|90313.4|90334|90296.4|34
1642183630000|2022-01-14 18:07:10|90347.9|90297.9|90348.8|90298.8|90350.5|90311.3|90335.8|90295.8|46
1642183640000|2022-01-14 18:07:20|90347.4|90297.4|90348.7|90298.7|90350.8|90300.8|90346.8|90296.8|37
1642183650000|2022-01-14 18:07:30|90348.9|90298.9|90347.2|90297.2|90349.3|90308.6|90333|90289.7|32
1642183660000|2022-01-14 18:07:40|90347.1|90297.1|90332.5|90307.5|90347.5|90311.4|90331.5|90293.7|42
1642183670000|2022-01-14 18:07:50|90331.7|90306.7|90345.7|90295.7|90346.6|90307.4|90330.7|90293|43
1642183680000|2022-01-14 18:08:00|90345.8|90295.8|90343.2|90293.2|90347.1|90305.7|90330.6|90292.6|45
1642183690000|2022-01-14 18:08:10|90342.9|90292.9|90342|90292|90343.8|90293.8|90341.2|90291.2|25
1642183700000|2022-01-14 18:08:20|90341.8|90291.8|90346.8|90296.8|90346.8|90306.2|90326.5|90288.4|37
1642183710000|2022-01-14 18:08:30|90347|90297|90347|90297|90350.9|90312.6|90334.8|90296.6|32
1642183720000|2022-01-14 18:08:40|90346.7|90296.7|90348.8|90298.8|90349.1|90299.1|90346.1|90296.1|23
1642183730000|2022-01-14 18:08:50|90348.6|90298.6|90349.8|90299.8|90349.8|90299.8|90347.4|90297.4|26
1642183740000|2022-01-14 18:09:00|90349.3|90299.3|90350.2|90300.2|90351.1|90301.1|90347.6|90297.6|36
1642183750000|2022-01-14 18:09:10|90350.1|90300.1|90347.8|90297.8|90352.2|90302.2|90347.1|90297.1|34
1642183760000|2022-01-14 18:09:20|90348.4|90298.4|90351.6|90301.6|90352|90302|90347.8|90297.8|38
1642183770000|2022-01-14 18:09:30|90351.3|90301.3|90351.7|90301.7|90351.9|90301.9|90349.7|90299.7|21
1642183780000|2022-01-14 18:09:40|90351.6|90301.6|90347.4|90297.4|90352.5|90302.5|90347.4|90297.4|26
1642183790000|2022-01-14 18:09:50|90348.1|90298.1|90340.7|90290.7|90349.1|90299.1|90338.5|90288.5|46
1642183800000|2022-01-14 18:10:00|90340.2|90290.2|90343.8|90293.8|90344|90294|90339.3|90289.3|36
1642183810000|2022-01-14 18:10:10|90343.7|90293.7|90344.4|90294.4|90344.4|90294.4|90342.6|90292.6|29
1642183820000|2022-01-14 18:10:20|90344.1|90294.1|90344.3|90294.3|90344.3|90294.3|90343.8|90293.8|16
1642183830000|2022-01-14 18:10:30|90346.4|90296.4|90343.6|90293.6|90348.3|90298.3|90343.6|90293.6|36
1642183840000|2022-01-14 18:10:40|90343.4|90293.4|90343.6|90293.6|90344.6|90294.6|90343.4|90293.4|17
1642183850000|2022-01-14 18:10:50|90344.1|90294.1|90344.7|90294.7|90346.3|90296.3|90343.7|90293.7|27
1642183860000|2022-01-14 18:11:00|90344.5|90294.5|90343.8|90293.8|90345|90295|90337.2|90287.2|50
1642183870000|2022-01-14 18:11:10|90343.6|90293.6|90341.6|90291.6|90344.3|90294.3|90341.1|90291.1|31
1642183880000|2022-01-14 18:11:20|90341.8|90291.8|90342.5|90292.5|90343.6|90293.6|90341.8|90291.8|23
1642183890000|2022-01-14 18:11:30|90342.1|90292.1|90339.2|90289.2|90342.1|90292.1|90339.2|90289.2|21
1642183900000|2022-01-14 18:11:40|90339|90289|90334.4|90284.4|90339|90289|90333.5|90283.5|44
1642183910000|2022-01-14 18:11:50|90332.3|90282.3|90330.8|90280.8|90332.3|90282.3|90329.6|90279.6|37
1642183920000|2022-01-14 18:12:00|90330.7|90280.7|90342.8|90292.8|90344.7|90294.7|90330.6|90280.6|55
1642183930000|2022-01-14 18:12:10|90342.7|90292.7|90336.6|90311.6|90346.8|90311.6|90334.4|90292.4|44
1642183940000|2022-01-14 18:12:20|90336.3|90311.3|90340.2|90290.2|90348.9|90312.5|90336.3|90289.1|42
1642183950000|2022-01-14 18:12:30|90340.3|90290.3|90341.2|90291.2|90342.2|90292.2|90339.7|90289.7|37
1642183960000|2022-01-14 18:12:40|90340.8|90290.8|90345.3|90295.3|90345.8|90295.8|90340.8|90290.8|37
1642183970000|2022-01-14 18:12:50|90345.2|90295.2|90345.6|90295.6|90347.5|90297.5|90344.7|90294.7|40
1642183980000|2022-01-14 18:13:00|90345.1|90295.1|90345.8|90295.8|90346.4|90296.4|90344.6|90294.6|30
1642183990000|2022-01-14 18:13:10|90345.9|90295.9|90347.1|90297.1|90349.2|90299.2|90345.6|90295.6|22
1642184000000|2022-01-14 18:13:20|90334.3|90309.3|90347.6|90297.6|90349.8|90312.2|90334.1|90297.2|30
1642184010000|2022-01-14 18:13:30|90347.3|90297.3|90346.3|90296.3|90347.4|90297.4|90345.9|90295.9|41
1642184020000|2022-01-14 18:13:40|90347|90297|90349.9|90299.9|90350.9|90300.9|90347|90297|31
1642184030000|2022-01-14 18:13:50|90350.7|90300.7|90350.4|90300.4|90350.7|90300.7|90348|90298|29
1642184040000|2022-01-14 18:14:00|90350.1|90300.1|90395.3|90345.3|90396.7|90346.7|90348.6|90298.6|55
1642184050000|2022-01-14 18:14:10|90394.8|90344.8|90379.1|90329.1|90397|90347|90379.1|90329.1|66
1642184060000|2022-01-14 18:14:20|90379.2|90329.2|90380.1|90330.1|90380.1|90330.1|90377.8|90327.8|43
1642184070000|2022-01-14 18:14:30|90380|90330|90382.6|90332.6|90384.4|90334.4|90379.5|90329.5|41
1642184080000|2022-01-14 18:14:40|90382.3|90332.3|90384.2|90334.2|90384.2|90334.2|90380.9|90330.9|39
1642184090000|2022-01-14 18:14:50|90383.3|90333.3|90382.8|90332.8|90384.6|90334.6|90382.4|90332.4|38
1642184100000|2022-01-14 18:15:00|90382.5|90332.5|90380.3|90330.3|90384|90334|90379|90329|39
1642184110000|2022-01-14 18:15:10|90380.8|90330.8|90381.9|90331.9|90382.4|90332.4|90379.9|90329.9|27
1642184120000|2022-01-14 18:15:20|90382.1|90332.1|90381.3|90331.3|90383.3|90333.3|90380.3|90330.3|26
1642184130000|2022-01-14 18:15:30|90381.8|90331.8|90380.6|90330.6|90382.2|90332.2|90379.3|90329.3|22
1642184140000|2022-01-14 18:15:40|90382.3|90332.3|90378.5|90328.5|90384.4|90334.4|90378.4|90328.4|41
1642184150000|2022-01-14 18:15:50|90378.9|90328.9|90375.9|90325.9|90378.9|90328.9|90374.7|90324.7|33
1642184160000|2022-01-14 18:16:00|90374.7|90324.7|90365.6|90315.6|90375.6|90333|90356.9|90314.7|39
1642184170000|2022-01-14 18:16:10|90365.4|90315.4|90365.5|90315.5|90367.7|90317.7|90362.6|90312.6|50
1642184180000|2022-01-14 18:16:20|90365.9|90315.9|90366.1|90316.1|90367.2|90317.2|90365.5|90315.5|25
1642184190000|2022-01-14 18:16:30|90365.9|90315.9|90333.6|90283.6|90365.9|90315.9|90333.5|90283.5|44
1642184200000|2022-01-14 18:16:40|90333.2|90283.2|90333.2|90283.2|90336.7|90286.7|90332.1|90282.1|48
1642184210000|2022-01-14 18:16:50|90332.8|90282.8|90338.3|90288.3|90338.5|90288.5|90332|90282|37
1642184220000|2022-01-14 18:17:00|90338.6|90288.6|90334.5|90284.5|90342.6|90292.6|90334.5|90284.5|46
1642184230000|2022-01-14 18:17:10|90336.3|90286.3|90335.5|90285.5|90337.3|90287.3|90334.4|90284.4|41
1642184240000|2022-01-14 18:17:20|90334.8|90284.8|90334.8|90284.8|90336.7|90286.7|90333.4|90283.4|40
1642184250000|2022-01-14 18:17:30|90334.6|90284.6|90335.3|90285.3|90335.8|90285.8|90333.1|90283.1|34
1642184260000|2022-01-14 18:17:40|90335.2|90285.2|90339.4|90289.4|90339.4|90289.4|90334.9|90284.9|31
1642184270000|2022-01-14 18:17:50|90339.1|90289.1|90328.5|90278.5|90339.6|90293.6|90314.1|90275|41
1642184280000|2022-01-14 18:18:00|90329.9|90279.9|90339.4|90289.4|90339.4|90289.4|90329.7|90279.7|31
1642184290000|2022-01-14 18:18:10|90339.1|90289.1|90338.2|90288.2|90340.9|90290.9|90338.2|90288.2|27
1642184300000|2022-01-14 18:18:20|90338.1|90288.1|90335.6|90285.6|90338.6|90288.6|90335.6|90285.6|16
1642184310000|2022-01-14 18:18:30|90335.7|90285.7|90326|90301|90340.3|90301.4|90324.8|90285.7|27
1642184320000|2022-01-14 18:18:40|90325.9|90300.9|90327.5|90302.5|90328.1|90303.1|90324.9|90299.9|21
1642184330000|2022-01-14 18:18:50|90328.2|90303.2|90337.8|90287.8|90340.6|90303.2|90327.6|90287.2|27
1642184340000|2022-01-14 18:19:00|90337.7|90287.7|90335.3|90285.3|90340.5|90290.5|90335.3|90285.3|27
1642184350000|2022-01-14 18:19:10|90334.9|90284.9|90335.7|90285.7|90335.7|90285.7|90334.7|90284.7|18
1642184360000|2022-01-14 18:19:20|90335.6|90285.6|90324|90299|90337.1|90299|90323.8|90283.2|21
1642184370000|2022-01-14 18:19:30|90323.9|90298.9|90321.9|90296.9|90325.2|90300.2|90321.9|90296.9|14
1642184380000|2022-01-14 18:19:40|90322.1|90297.1|90326.1|90301.1|90326.2|90301.2|90321.5|90296.5|17
1642184390000|2022-01-14 18:19:50|90325.9|90300.9|90337.6|90287.6|90339.8|90301.1|90325.2|90287.6|22
1642184400000|2022-01-14 18:20:00|90337.4|90287.4|90337.8|90287.8|90338.8|90288.8|90337.4|90287.4|12
1642184410000|2022-01-14 18:20:10|90337.7|90287.7|90333.6|90283.6|90339.2|90289.2|90333.6|90283.6|42
1642184420000|2022-01-14 18:20:20|90334.4|90284.4|90335|90285|90335.8|90285.8|90334.4|90284.4|19
1642184430000|2022-01-14 18:20:30|90335.1|90285.1|90335.2|90285.2|90335.8|90285.8|90333.4|90283.4|22
1642184440000|2022-01-14 18:20:40|90335|90285|90337|90287|90337|90287|90335|90285|15
1642184450000|2022-01-14 18:20:50|90336.7|90286.7|90337.6|90287.6|90337.7|90287.7|90336.5|90286.5|18
1642184460000|2022-01-14 18:21:00|90337.2|90287.2|90331.3|90281.3|90337.3|90287.3|90330.8|90280.8|24
1642184470000|2022-01-14 18:21:10|90331.4|90281.4|90333.6|90283.6|90333.7|90283.7|90331|90281|29
1642184480000|2022-01-14 18:21:20|90333.7|90283.7|90333.7|90283.7|90334.1|90284.1|90332.9|90282.9|25
1642184490000|2022-01-14 18:21:30|90333.8|90283.8|90333.7|90283.7|90334.1|90284.1|90333.7|90283.7|14
1642184500000|2022-01-14 18:21:40|90333.9|90283.9|90333.9|90283.9|90334.2|90284.2|90333.9|90283.9|6
1642184510000|2022-01-14 18:21:50|90333.8|90283.8|90330.3|90280.3|90334|90284|90330|90280|18
1642184520000|2022-01-14 18:22:00|90332.1|90282.1|90330.2|90280.2|90332.1|90282.1|90329|90279|22
1642184530000|2022-01-14 18:22:10|90329.3|90279.3|90329.4|90279.4|90330.3|90280.3|90329.2|90279.2|15
1642184540000|2022-01-14 18:22:20|90329.5|90279.5|90329.4|90279.4|90329.7|90279.7|90329|90279|14
1642184550000|2022-01-14 18:22:30|90329.2|90279.2|90329.7|90279.7|90331.2|90281.2|90329.1|90279.1|15
1642184560000|2022-01-14 18:22:40|90329.6|90279.6|90315|90290|90331.1|90293.2|90315|90279.4|29
1642184570000|2022-01-14 18:22:50|90315.3|90290.3|90314.1|90289.1|90327.8|90290.8|90314.1|90271.8|27
1642184580000|2022-01-14 18:23:00|90314.3|90289.3|90332.2|90282.2|90332.2|90289.6|90314.3|90278.1|28
1642184590000|2022-01-14 18:23:10|90331.6|90281.6|90335.3|90285.3|90337.2|90297.6|90321|90281.6|35
1642184600000|2022-01-14 18:23:20|90335.8|90285.8|90335.3|90285.3|90336.1|90286.1|90333.4|90283.4|24
1642184610000|2022-01-14 18:23:30|90335.5|90285.5|90327|90277|90335.5|90295|90318.7|90276.3|31
1642184620000|2022-01-14 18:23:40|90327.8|90277.8|90331.9|90281.9|90333.4|90283.4|90326.4|90276.4|28
1642184630000|2022-01-14 18:23:50|90332.1|90282.1|90329.4|90279.4|90333.1|90283.1|90328.9|90278.9|42
1642184640000|2022-01-14 18:24:00|90330|90280|90327.2|90277.2|90330.9|90290.9|90314.2|90277.1|38
1642184650000|2022-01-14 18:24:10|90327|90277|90321.7|90271.7|90327.7|90277.7|90320.2|90270.2|44
1642184660000|2022-01-14 18:24:20|90322.2|90272.2|90324|90274|90324|90274|90321.7|90271.7|27
1642184670000|2022-01-14 18:24:30|90323.7|90273.7|90319.8|90269.8|90323.8|90273.8|90318|90268|44
1642184680000|2022-01-14 18:24:40|90319.6|90269.6|90323|90273|90323|90285.2|90308.6|90267.9|49
1642184690000|2022-01-14 18:24:50|90322.2|90272.2|90309.1|90284.1|90326|90287.8|90307.1|90270.6|50
1642184700000|2022-01-14 18:25:00|90308.7|90283.7|90308.5|90283.5|90313|90288|90304.8|90279.8|58
1642184710000|2022-01-14 18:25:10|90308.6|90283.6|90318.6|90268.6|90321.9|90285.9|90304.7|90268|63
1642184720000|2022-01-14 18:25:20|90320.9|90270.9|90317.3|90267.3|90320.9|90283.4|90305.7|90266|29
1642184730000|2022-01-14 18:25:30|90316.9|90266.9|90302.1|90277.1|90319.9|90282.8|90300.7|90266.9|44
1642184740000|2022-01-14 18:25:40|90302.2|90277.2|90302.7|90277.7|90303.4|90278.4|90299.5|90274.5|31
1642184750000|2022-01-14 18:25:50|90301.3|90276.3|90313.1|90263.1|90313.7|90276.3|90298.9|90259.6|24
1642184760000|2022-01-14 18:26:00|90312.1|90262.1|90301.4|90276.4|90312.1|90277.8|90300.6|90262|26
1642184770000|2022-01-14 18:26:10|90301.3|90276.3|90312.9|90262.9|90316.2|90278.5|90299|90262.9|46
1642184780000|2022-01-14 18:26:20|90314.6|90264.6|90303.8|90278.8|90315|90279.4|90301.8|90264.2|26
1642184790000|2022-01-14 18:26:30|90316|90266|90306.6|90281.6|90320.3|90282.6|90305.3|90265.9|36
1642184800000|2022-01-14 18:26:40|90306.7|90281.7|90320|90270|90320.9|90285.2|90306.5|90269.9|36
1642184810000|2022-01-14 18:26:50|90319.4|90269.4|90320.6|90270.6|90321.9|90271.9|90319.4|90269.4|15
1642184820000|2022-01-14 18:27:00|90319.9|90269.9|90325.1|90275.1|90325.1|90275.1|90319.5|90269.5|23
1642184830000|2022-01-14 18:27:10|90324.8|90274.8|90324.8|90274.8|90327.7|90287.7|90310.8|90272.9|56
1642184840000|2022-01-14 18:27:20|90324.4|90274.4|90324.7|90274.7|90326.1|90276.1|90324.4|90274.4|25
1642184850000|2022-01-14 18:27:30|90325|90275|90329.5|90279.5|90329.5|90279.5|90324.6|90274.6|32
1642184860000|2022-01-14 18:27:40|90328.4|90278.4|90329.6|90279.6|90330.9|90280.9|90327.7|90277.7|46
1642184870000|2022-01-14 18:27:50|90318.3|90293.3|90335|90285|90338.8|90293.3|90318.3|90280.7|35
1642184880000|2022-01-14 18:28:00|90335.9|90285.9|90335.5|90285.5|90337.2|90287.2|90334.4|90284.4|39
1642184890000|2022-01-14 18:28:10|90334.8|90284.8|90336.1|90286.1|90337.6|90287.6|90334.5|90284.5|43
1642184900000|2022-01-14 18:28:20|90336|90286|90336.9|90286.9|90339.6|90289.6|90335.6|90285.6|55
1642184910000|2022-01-14 18:28:30|90337.8|90287.8|90335.3|90285.3|90337.8|90287.8|90334.3|90284.3|50
1642184920000|2022-01-14 18:28:40|90335.5|90285.5|90334.3|90284.3|90335.5|90285.5|90334|90284|18
1642184930000|2022-01-14 18:28:50|90334|90284|90333.8|90283.8|90334.8|90284.8|90331.7|90281.7|22
1642184940000|2022-01-14 18:29:00|90333.6|90283.6|90333.9|90283.9|90334.6|90284.6|90332.1|90282.1|36
1642184950000|2022-01-14 18:29:10|90334.3|90284.3|90334.6|90284.6|90335.5|90285.5|90332.8|90282.8|29
1642184960000|2022-01-14 18:29:20|90333.2|90283.2|90332.8|90282.8|90333.6|90283.6|90328.7|90278.7|53
1642184970000|2022-01-14 18:29:30|90330.2|90280.2|90329.1|90279.1|90331.9|90281.9|90328.9|90278.9|48
1642184980000|2022-01-14 18:29:40|90329.2|90279.2|90329.5|90279.5|90333.3|90283.3|90326.6|90276.6|37
1642184990000|2022-01-14 18:29:50|90329.4|90279.4|90327.6|90277.6|90334.2|90284.2|90325.4|90275.4|46
1642185000000|2022-01-14 18:30:00|90327.3|90277.3|90330.2|90280.2|90331.4|90281.4|90327.1|90277.1|30
1642185010000|2022-01-14 18:30:10|90330.1|90280.1|90330.2|90280.2|90333|90283|90329.5|90279.5|29
1642185020000|2022-01-14 18:30:20|90330|90280|90331.4|90281.4|90331.7|90281.7|90328.3|90278.3|37
1642185030000|2022-01-14 18:30:30|90331.3|90281.3|90330.5|90280.5|90331.3|90281.3|90329.2|90279.2|28
1642185040000|2022-01-14 18:30:40|90330.8|90280.8|90330.1|90280.1|90331.1|90281.1|90329.8|90279.8|22
1642185050000|2022-01-14 18:30:50|90329.8|90279.8|90323.9|90273.9|90331.1|90281.1|90323.2|90273.2|54
1642185060000|2022-01-14 18:31:00|90324.3|90274.3|90320.7|90270.7|90324.5|90274.5|90320.1|90270.1|45
1642185070000|2022-01-14 18:31:10|90320.8|90270.8|90322.2|90272.2|90323|90273|90320.4|90270.4|38
1642185080000|2022-01-14 18:31:20|90321.9|90271.9|90323.2|90273.2|90325.3|90275.3|90321.9|90271.9|40
1642185090000|2022-01-14 18:31:30|90323.3|90273.3|90322.5|90272.5|90325.3|90275.3|90322.4|90272.4|32
1642185100000|2022-01-14 18:31:40|90322.7|90272.7|90324.8|90274.8|90325.6|90275.6|90321.8|90271.8|30
1642185110000|2022-01-14 18:31:50|90324.9|90274.9|90325.6|90275.6|90328.3|90290.4|90314.9|90274.5|35
1642185120000|2022-01-14 18:32:00|90325.9|90275.9|90327.7|90277.7|90328.8|90278.8|90324.9|90274.9|50
1642185130000|2022-01-14 18:32:10|90328|90278|90327.3|90277.3|90329.8|90279.8|90322.8|90272.8|31
1642185140000|2022-01-14 18:32:20|90326.9|90276.9|90327.3|90277.3|90328.3|90278.3|90325.5|90275.5|26
1642185150000|2022-01-14 18:32:30|90327.6|90277.6|90326.4|90276.4|90328.8|90278.8|90325.6|90275.6|21
1642185160000|2022-01-14 18:32:40|90326.8|90276.8|90327.2|90277.2|90327.7|90277.7|90326.1|90276.1|21
1642185170000|2022-01-14 18:32:50|90326.8|90276.8|90311.6|90286.6|90328.8|90290.1|90311.6|90275.8|23
1642185180000|2022-01-14 18:33:00|90312|90287|90328.5|90278.5|90328.5|90291.9|90312|90278.4|40
1642185190000|2022-01-14 18:33:10|90331.1|90281.1|90333.7|90283.7|90336.4|90286.4|90330.1|90280.1|30
1642185200000|2022-01-14 18:33:20|90334|90284|90331.3|90281.3|90334.8|90284.8|90331|90281|20
1642185210000|2022-01-14 18:33:30|90331|90281|90331.3|90281.3|90332|90282|90331|90281|7
1642185220000|2022-01-14 18:33:40|90330.4|90280.4|90330.4|90280.4|90331.8|90281.8|90329.9|90279.9|9
1642185230000|2022-01-14 18:33:50|90330.2|90280.2|90327.6|90277.6|90333.8|90283.8|90327.1|90277.1|23
1642185240000|2022-01-14 18:34:00|90328.2|90278.2|90330.5|90280.5|90331.2|90281.2|90327.3|90277.3|12
1642185250000|2022-01-14 18:34:10|90332.4|90282.4|90328.8|90278.8|90332.4|90282.4|90328|90278|33
1642185260000|2022-01-14 18:34:20|90329|90279|90329.1|90279.1|90329.1|90279.1|90323.3|90273.3|39
1642185270000|2022-01-14 18:34:30|90328.6|90278.6|90330.7|90280.7|90332.3|90282.3|90328.4|90278.4|31
1642185280000|2022-01-14 18:34:40|90330.8|90280.8|90331.4|90281.4|90332.6|90282.6|90329.5|90279.5|28
1642185290000|2022-01-14 18:34:50|90331.5|90281.5|90333.4|90283.4|90335.6|90285.6|90329.7|90279.7|36
1642185300000|2022-01-14 18:35:00|90332.8|90282.8|90331.1|90281.1|90334.4|90284.4|90330.3|90280.3|23
1642185310000|2022-01-14 18:35:10|90331.6|90281.6|90330.6|90280.6|90332.5|90282.5|90330.2|90280.2|23
1642185320000|2022-01-14 18:35:20|90330.1|90280.1|90329.7|90279.7|90330.8|90280.8|90328.5|90278.5|41
1642185330000|2022-01-14 18:35:30|90329.8|90279.8|90331.3|90281.3|90331.7|90281.7|90328.3|90278.3|30
1642185340000|2022-01-14 18:35:40|90330.9|90280.9|90330.4|90280.4|90331.7|90281.7|90330.2|90280.2|19
1642185350000|2022-01-14 18:35:50|90328.8|90278.8|90328.7|90278.7|90330.7|90280.7|90328|90278|24
1642185360000|2022-01-14 18:36:00|90328.2|90278.2|90324.2|90274.2|90331.4|90281.4|90323.7|90273.7|31
1642185370000|2022-01-14 18:36:10|90324|90274|90323|90273|90327.8|90277.8|90322.7|90272.7|33
1642185380000|2022-01-14 18:36:20|90322.3|90272.3|90323|90273|90325|90275|90322|90272|42
1642185390000|2022-01-14 18:36:30|90323.5|90273.5|90327.1|90277.1|90327.1|90277.1|90323.5|90273.5|34
1642185400000|2022-01-14 18:36:40|90327.2|90277.2|90328.9|90278.9|90328.9|90278.9|90326.5|90276.5|13
1642185410000|2022-01-14 18:36:50|90327.9|90277.9|90327.6|90277.6|90329.1|90279.1|90327.2|90277.2|24
1642185420000|2022-01-14 18:37:00|90327.1|90277.1|90326.4|90276.4|90330|90280|90326.1|90276.1|20
1642185430000|2022-01-14 18:37:10|90326.7|90276.7|90326.3|90276.3|90326.9|90276.9|90324.9|90274.9|25
1642185440000|2022-01-14 18:37:20|90326.4|90276.4|90326.4|90276.4|90326.7|90276.7|90324.8|90274.8|24
1642185450000|2022-01-14 18:37:30|90326.3|90276.3|90323.5|90273.5|90326.3|90276.3|90323.5|90273.5|25
1642185460000|2022-01-14 18:37:40|90323.4|90273.4|90326.4|90276.4|90326.4|90276.4|90323.4|90273.4|31
1642185470000|2022-01-14 18:37:50|90326.3|90276.3|90326|90276|90327.2|90277.2|90325.6|90275.6|22
1642185480000|2022-01-14 18:38:00|90325.9|90275.9|90322.3|90272.3|90326.1|90276.1|90321.1|90271.1|33
1642185490000|2022-01-14 18:38:10|90324.7|90274.7|90321.5|90271.5|90326.3|90286.7|90311.7|90270.6|41
1642185500000|2022-01-14 18:38:20|90322.3|90272.3|90322.4|90272.4|90323|90273|90321.1|90271.1|29
1642185510000|2022-01-14 18:38:30|90322|90272|90322|90272|90323.6|90273.6|90321.2|90271.2|19
1642185520000|2022-01-14 18:38:40|90321.7|90271.7|90326.2|90276.2|90326.2|90276.2|90321.5|90271.5|26
1642185530000|2022-01-14 18:38:50|90326.4|90276.4|90325.6|90275.6|90326.8|90276.8|90323.8|90273.8|35
1642185540000|2022-01-14 18:39:00|90325.3|90275.3|90325.2|90275.2|90325.9|90275.9|90325.2|90275.2|19
1642185550000|2022-01-14 18:39:10|90325|90275|90323.4|90273.4|90326.8|90276.8|90323.4|90273.4|19
1642185560000|2022-01-14 18:39:20|90328.6|90278.6|90323.4|90273.4|90328.6|90278.6|90322.8|90272.8|30
1642185570000|2022-01-14 18:39:30|90323.3|90273.3|90328.6|90278.6|90329.2|90279.2|90323.1|90273.1|33
1642185580000|2022-01-14 18:39:40|90328.7|90278.7|90336.8|90286.8|90338.5|90288.5|90328.7|90278.7|47
1642185590000|2022-01-14 18:39:50|90336.7|90286.7|90339.5|90289.5|90341.2|90291.2|90336|90286|39
1642185600000|2022-01-14 18:40:00|90338.7|90288.7|90336.7|90286.7|90338.7|90288.7|90335.8|90285.8|31
1642185610000|2022-01-14 18:40:10|90339.3|90289.3|90344.8|90294.8|90347.7|90297.7|90338.2|90288.2|44
1642185620000|2022-01-14 18:40:20|90344.5|90294.5|90349.8|90299.8|90352|90302|90343|90293|32
1642185630000|2022-01-14 18:40:30|90350.9|90300.9|90353.6|90303.6|90354.6|90304.6|90346.7|90296.7|38
1642185640000|2022-01-14 18:40:40|90353.3|90303.3|90349.7|90299.7|90353.3|90303.3|90349.3|90299.3|37
1642185650000|2022-01-14 18:40:50|90349.8|90299.8|90349.7|90299.7|90351.9|90301.9|90348.3|90298.3|38
1642185660000|2022-01-14 18:41:00|90349.8|90299.8|90351.2|90301.2|90352.2|90302.2|90348.9|90298.9|33
1642185670000|2022-01-14 18:41:10|90350.9|90300.9|90348|90298|90351.2|90301.2|90348|90298|23
1642185680000|2022-01-14 18:41:20|90348.8|90298.8|90347.2|90297.2|90349.4|90299.4|90346.7|90296.7|26
1642185690000|2022-01-14 18:41:30|90346.7|90296.7|90351.4|90301.4|90353.8|90303.8|90346.6|90296.6|34
1642185700000|2022-01-14 18:41:40|90351|90301|90354|90304|90354|90304|90349|90299|37
1642185710000|2022-01-14 18:41:50|90353|90303|90348|90298|90356.4|90306.4|90347.7|90297.7|40
1642185720000|2022-01-14 18:42:00|90348.7|90298.7|90351.2|90301.2|90355.9|90305.9|90347.3|90297.3|40
1642185730000|2022-01-14 18:42:10|90351.5|90301.5|90352.8|90302.8|90359.2|90309.2|90347.9|90297.9|52
1642185740000|2022-01-14 18:42:20|90352.6|90302.6|90354.9|90304.9|90355.1|90305.1|90350.2|90300.2|36
1642185750000|2022-01-14 18:42:30|90354.1|90304.1|90346.3|90296.3|90354.5|90304.5|90346.1|90296.1|50
1642185760000|2022-01-14 18:42:40|90346.1|90296.1|90347.5|90297.5|90348|90298|90345.1|90295.1|52
1642185770000|2022-01-14 18:42:50|90346.8|90296.8|90346.7|90296.7|90349.3|90299.3|90341.6|90291.6|29
1642185780000|2022-01-14 18:43:00|90346|90296|90345.2|90295.2|90346.4|90296.4|90343.1|90293.1|23
1642185790000|2022-01-14 18:43:10|90344.9|90294.9|90345.9|90295.9|90346.2|90296.2|90344.7|90294.7|11
1642185800000|2022-01-14 18:43:20|90345.4|90295.4|90346.8|90296.8|90348.3|90298.3|90344.6|90294.6|31
1642185810000|2022-01-14 18:43:30|90346.7|90296.7|90343.9|90293.9|90346.7|90296.7|90343.9|90293.9|20
1642185820000|2022-01-14 18:43:40|90344.7|90294.7|90342.6|90292.6|90345.9|90295.9|90341.4|90291.4|34
1642185830000|2022-01-14 18:43:50|90342.9|90292.9|90343.9|90293.9|90344.5|90294.5|90342.6|90292.6|17
1642185840000|2022-01-14 18:44:00|90345.7|90295.7|90347.6|90297.6|90348.5|90298.5|90343.9|90293.9|47
1642185850000|2022-01-14 18:44:10|90347.7|90297.7|90343.5|90293.5|90347.7|90297.7|90343.5|90293.5|25
1642185860000|2022-01-14 18:44:20|90344|90294|90346.6|90296.6|90349.2|90299.2|90342.8|90292.8|31
1642185870000|2022-01-14 18:44:30|90346.7|90296.7|90344.4|90294.4|90348.8|90298.8|90344.4|90294.4|32
1642185880000|2022-01-14 18:44:40|90345|90295|90343.4|90293.4|90347.1|90297.1|90342.5|90292.5|39
1642185890000|2022-01-14 18:44:50|90344|90294|90346.6|90296.6|90347.9|90297.9|90342.9|90292.9|25
1642185900000|2022-01-14 18:45:00|90346.4|90296.4|90344.9|90294.9|90347.5|90297.5|90344.7|90294.7|33
1642185910000|2022-01-14 18:45:10|90345|90295|90349.4|90299.4|90350.6|90300.6|90344.9|90294.9|34
1642185920000|2022-01-14 18:45:20|90349.6|90299.6|90354.2|90304.2|90354.9|90304.9|90349.2|90299.2|49
1642185930000|2022-01-14 18:45:30|90353.9|90303.9|90356.2|90306.2|90361.7|90311.7|90353.2|90303.2|48
1642185940000|2022-01-14 18:45:40|90360.5|90310.5|90361.1|90311.1|90364|90314|90359.8|90309.8|47
1642185950000|2022-01-14 18:45:50|90360.6|90310.6|90360.5|90310.5|90361.6|90311.6|90359.8|90309.8|32
1642185960000|2022-01-14 18:46:00|90360.2|90310.2|90362.4|90312.4|90363.9|90313.9|90359.7|90309.7|40
1642185970000|2022-01-14 18:46:10|90362.3|90312.3|90358.5|90308.5|90362.3|90312.3|90356.6|90306.6|52
1642185980000|2022-01-14 18:46:20|90359|90309|90368.4|90318.4|90369.3|90319.3|90359|90309|57
1642185990000|2022-01-14 18:46:30|90368.2|90318.2|90367.2|90317.2|90369|90319|90365.5|90315.5|39
1642186000000|2022-01-14 18:46:40|90366.8|90316.8|90365|90315|90367.1|90317.1|90364.5|90314.5|22
1642186010000|2022-01-14 18:46:50|90365.3|90315.3|90363.8|90313.8|90367|90317|90363.7|90313.7|29
1642186020000|2022-01-14 18:47:00|90363.7|90313.7|90364.9|90314.9|90367.9|90317.9|90363.6|90313.6|27
1642186030000|2022-01-14 18:47:10|90364.7|90314.7|90360|90310|90366.4|90316.4|90356.9|90306.9|29
1642186040000|2022-01-14 18:47:20|90360.7|90310.7|90358|90308|90362.2|90312.2|90357|90307|43
1642186050000|2022-01-14 18:47:30|90358.3|90308.3|90361.3|90311.3|90361.4|90311.4|90355.4|90305.4|34
1642186060000|2022-01-14 18:47:40|90361.2|90311.2|90357.7|90307.7|90361.2|90311.2|90356.9|90306.9|34
1642186070000|2022-01-14 18:47:50|90357.2|90307.2|90357|90307|90359|90309|90356.6|90306.6|27
1642186080000|2022-01-14 18:48:00|90357.2|90307.2|90360.4|90310.4|90360.4|90310.4|90357.2|90307.2|34
1642186090000|2022-01-14 18:48:10|90359.6|90309.6|90356.9|90306.9|90359.6|90309.6|90355.6|90305.6|24
1642186100000|2022-01-14 18:48:20|90356.7|90306.7|90358.4|90308.4|90360.1|90310.1|90356.7|90306.7|24
1642186110000|2022-01-14 18:48:30|90358.5|90308.5|90358.3|90308.3|90359|90309|90355.8|90305.8|26
1642186120000|2022-01-14 18:48:40|90358.1|90308.1|90358.6|90308.6|90358.8|90308.8|90356.2|90306.2|16
1642186130000|2022-01-14 18:48:50|90358.4|90308.4|90357.5|90307.5|90360|90310|90357.5|90307.5|22
1642186140000|2022-01-14 18:49:00|90357.9|90307.9|90356|90306|90358.7|90308.7|90355.7|90305.7|29
1642186150000|2022-01-14 18:49:10|90356.1|90306.1|90359|90309|90360.3|90310.3|90355.6|90305.6|28
1642186160000|2022-01-14 18:49:20|90358.9|90308.9|90360|90310|90361.1|90311.1|90358.7|90308.7|22
1642186170000|2022-01-14 18:49:30|90359.3|90309.3|90359.9|90309.9|90361|90311|90359.3|90309.3|23
1642186180000|2022-01-14 18:49:40|90359.8|90309.8|90361.8|90311.8|90361.9|90311.9|90358.8|90308.8|29
1642186190000|2022-01-14 18:49:50|90361.6|90311.6|90361.1|90311.1|90362.1|90324.6|90348.5|90310.3|25
1642186200000|2022-01-14 18:50:00|90361.6|90311.6|90362.9|90312.9|90363.9|90313.9|90361|90311|31
1642186210000|2022-01-14 18:50:10|90362.8|90312.8|90362.9|90312.9|90363.2|90313.2|90362.1|90312.1|24
1642186220000|2022-01-14 18:50:20|90363.1|90313.1|90363.5|90313.5|90364|90314|90362.6|90312.6|13
1642186230000|2022-01-14 18:50:30|90363.4|90313.4|90362.2|90312.2|90363.4|90313.4|90361.2|90311.2|21
1642186240000|2022-01-14 18:50:40|90362|90312|90361.2|90311.2|90362|90312|90360.6|90310.6|22
1642186250000|2022-01-14 18:50:50|90361.7|90311.7|90361.7|90311.7|90362.6|90312.6|90358.6|90308.6|29
1642186260000|2022-01-14 18:51:00|90360.9|90310.9|90361.1|90311.1|90362|90312|90360|90310|24
1642186270000|2022-01-14 18:51:10|90361.5|90311.5|90362.2|90312.2|90363.5|90313.5|90361.1|90311.1|19
1642186280000|2022-01-14 18:51:20|90362.1|90312.1|90363|90313|90363|90313|90361.5|90311.5|27
1642186290000|2022-01-14 18:51:30|90363.6|90313.6|90363.6|90313.6|90364.1|90314.1|90363.1|90313.1|23
1642186300000|2022-01-14 18:51:40|90363.3|90313.3|90364|90314|90364.2|90314.2|90363.1|90313.1|15
1642186310000|2022-01-14 18:51:50|90364.1|90314.1|90367.9|90317.9|90369.4|90319.4|90364.1|90314.1|31
1642186320000|2022-01-14 18:52:00|90367.8|90317.8|90369.8|90319.8|90369.9|90319.9|90367.8|90317.8|21
1642186330000|2022-01-14 18:52:10|90369.7|90319.7|90365.6|90315.6|90370.6|90320.6|90364.8|90314.8|31
1642186340000|2022-01-14 18:52:20|90365.4|90315.4|90365|90315|90366.8|90316.8|90364.2|90314.2|31
1642186350000|2022-01-14 18:52:30|90365.1|90315.1|90364.8|90314.8|90365.5|90315.5|90364.6|90314.6|19
1642186360000|2022-01-14 18:52:40|90364.9|90314.9|90364.5|90314.5|90365.4|90315.4|90364|90314|25
1642186370000|2022-01-14 18:52:50|90364.3|90314.3|90364|90314|90364.8|90314.8|90363.5|90313.5|24
1642186380000|2022-01-14 18:53:00|90364.1|90314.1|90362.7|90312.7|90364.1|90314.1|90362.2|90312.2|25
1642186390000|2022-01-14 18:53:10|90362.8|90312.8|90351.3|90326.3|90365.2|90326.3|90351|90312.8|21
1642186400000|2022-01-14 18:53:20|90352.1|90327.1|90362.8|90312.8|90365.1|90327.1|90352|90311.8|30
1642186410000|2022-01-14 18:53:30|90362.5|90312.5|90361.1|90311.1|90364.2|90314.2|90360.5|90310.5|28
1642186420000|2022-01-14 18:53:40|90360.6|90310.6|90359.4|90309.4|90361.2|90311.2|90358.7|90308.7|32
1642186430000|2022-01-14 18:53:50|90359.3|90309.3|90363|90313|90363.6|90313.6|90359.3|90309.3|25
1642186440000|2022-01-14 18:54:00|90362.9|90312.9|90364.2|90314.2|90366.3|90316.3|90362.5|90312.5|30
1642186450000|2022-01-14 18:54:10|90362.6|90312.6|90364.1|90314.1|90365.1|90315.1|90362.2|90312.2|27
1642186460000|2022-01-14 18:54:20|90363.7|90313.7|90365.3|90315.3|90365.7|90315.7|90363.1|90313.1|36
1642186470000|2022-01-14 18:54:30|90365.2|90315.2|90365.4|90315.4|90366.8|90316.8|90363.7|90313.7|21
1642186480000|2022-01-14 18:54:40|90365.5|90315.5|90364.9|90314.9|90365.5|90315.5|90362|90312|31
1642186490000|2022-01-14 18:54:50|90365|90315|90364|90314|90365.1|90315.1|90362.9|90312.9|23
1642186500000|2022-01-14 18:55:00|90366.4|90316.4|90354.2|90304.2|90369.9|90319.9|90354.2|90304.2|53
1642186510000|2022-01-14 18:55:10|90354.3|90304.3|90349.7|90299.7|90356|90306|90347.8|90297.8|46
1642186520000|2022-01-14 18:55:20|90351.6|90301.6|90345.5|90295.5|90351.6|90301.6|90345|90295|47
1642186530000|2022-01-14 18:55:30|90345.7|90295.7|90344.1|90294.1|90345.9|90295.9|90343.4|90293.4|26
1642186540000|2022-01-14 18:55:40|90343.9|90293.9|90344.3|90294.3|90344.4|90294.4|90343.7|90293.7|22
1642186550000|2022-01-14 18:55:50|90344.4|90294.4|90341.2|90291.2|90348.9|90298.9|90341.2|90291.2|46
1642186560000|2022-01-14 18:56:00|90343.9|90293.9|90346.9|90296.9|90349|90299|90343|90293|48
1642186570000|2022-01-14 18:56:10|90346.3|90296.3|90346.2|90296.2|90347.7|90297.7|90345.2|90295.2|30
1642186580000|2022-01-14 18:56:20|90346.3|90296.3|90345.6|90295.6|90347.9|90297.9|90344.4|90294.4|32
1642186590000|2022-01-14 18:56:30|90345.7|90295.7|90342.4|90292.4|90345.9|90295.9|90341.5|90291.5|27
1642186600000|2022-01-14 18:56:40|90341.7|90291.7|90337.1|90287.1|90343.7|90293.7|90336.8|90286.8|47
1642186610000|2022-01-14 18:56:50|90337|90287|90336.2|90286.2|90339.4|90289.4|90334.4|90284.4|30
1642186620000|2022-01-14 18:57:00|90336.1|90286.1|90339.4|90289.4|90340|90290|90336.1|90286.1|30
1642186630000|2022-01-14 18:57:10|90338.9|90288.9|90336.7|90286.7|90339.5|90289.5|90336.1|90286.1|30
1642186640000|2022-01-14 18:57:20|90336|90286|90335.4|90285.4|90337.2|90287.2|90334.4|90284.4|18
1642186650000|2022-01-14 18:57:30|90334.8|90284.8|90337.6|90287.6|90340|90290|90334.2|90284.2|59
1642186660000|2022-01-14 18:57:40|90337.7|90287.7|90335.9|90285.9|90339.2|90289.2|90335.9|90285.9|61
1642186670000|2022-01-14 18:57:50|90336.3|90286.3|90336|90286|90338.1|90288.1|90333.1|90283.1|28
1642186680000|2022-01-14 18:58:00|90335.4|90285.4|90338.9|90288.9|90339|90289|90335.2|90285.2|55
1642186690000|2022-01-14 18:58:10|90339|90289|90337.3|90287.3|90341.8|90291.8|90337.2|90287.2|28
1642186700000|2022-01-14 18:58:20|90337.4|90287.4|90333.2|90283.2|90338.1|90288.1|90332.3|90282.3|26
1642186710000|2022-01-14 18:58:30|90334.1|90284.1|90334.3|90284.3|90336.3|90298.1|90320.9|90282.6|49
1642186720000|2022-01-14 18:58:40|90334.4|90284.4|90342.6|90292.6|90345|90295|90334.3|90284.3|33
1642186730000|2022-01-14 18:58:50|90342.7|90292.7|90342.1|90292.1|90343.6|90293.6|90341|90291|27
1642186740000|2022-01-14 18:59:00|90341.1|90291.1|90352.3|90302.3|90352.7|90302.7|90341.1|90291.1|48
1642186750000|2022-01-14 18:59:10|90353.2|90303.2|90347.6|90297.6|90357.3|90307.3|90343.4|90293.4|67
1642186760000|2022-01-14 18:59:20|90346.5|90296.5|90343.5|90293.5|90346.5|90296.5|90340.6|90290.6|35
1642186770000|2022-01-14 18:59:30|90345.4|90295.4|90346.4|90296.4|90347.9|90297.9|90344.2|90294.2|28
1642186780000|2022-01-14 18:59:40|90346.2|90296.2|90351.1|90301.1|90353|90303|90345.7|90295.7|35
1642186790000|2022-01-14 18:59:50|90354|90304|90349.6|90299.6|90361.4|90311.4|90349.6|90299.6|55
1642186800000|2022-01-14 19:00:00|90350|90300|90358.1|90308.1|90358.7|90308.7|90349.2|90299.2|46
1642186810000|2022-01-14 19:00:10|90357.8|90307.8|90363.3|90313.3|90363.8|90313.8|90357.6|90307.6|47
1642186820000|2022-01-14 19:00:20|90365|90315|90369.2|90319.2|90370.1|90320.1|90364.1|90314.1|44
1642186830000|2022-01-14 19:00:30|90368.9|90318.9|90368.7|90318.7|90369.4|90319.4|90367.7|90317.7|28
1642186840000|2022-01-14 19:00:40|90368.6|90318.6|90365.6|90315.6|90370.6|90320.6|90364.5|90314.5|49
1642186850000|2022-01-14 19:00:50|90365.1|90315.1|90363.2|90313.2|90366.3|90316.3|90363.2|90313.2|23
1642186860000|2022-01-14 19:01:00|90363.8|90313.8|90363.6|90313.6|90363.8|90313.8|90359.1|90309.1|45
1642186870000|2022-01-14 19:01:10|90364.3|90314.3|90364.9|90314.9|90365.8|90315.8|90363.4|90313.4|26
1642186880000|2022-01-14 19:01:20|90365.2|90315.2|90361.9|90311.9|90365.2|90315.2|90361.9|90311.9|19
1642186890000|2022-01-14 19:01:30|90361.1|90311.1|90361.7|90311.7|90362.6|90312.6|90360.7|90310.7|38
1642186900000|2022-01-14 19:01:40|90361.4|90311.4|90357.2|90307.2|90363|90313|90356.7|90306.7|42
1642186910000|2022-01-14 19:01:50|90357.7|90307.7|90358.4|90308.4|90359.5|90309.5|90356.4|90306.4|39
1642186920000|2022-01-14 19:02:00|90358.2|90308.2|90359.5|90309.5|90359.7|90309.7|90356.2|90306.2|36
1642186930000|2022-01-14 19:02:10|90359.6|90309.6|90356.1|90306.1|90360.7|90310.7|90355.9|90305.9|28
1642186940000|2022-01-14 19:02:20|90356.3|90306.3|90352.1|90302.1|90358.4|90308.4|90351.8|90301.8|27
1642186950000|2022-01-14 19:02:30|90351.6|90301.6|90345.5|90295.5|90352|90302|90344.4|90294.4|66
1642186960000|2022-01-14 19:02:40|90345.4|90295.4|90349.1|90299.1|90349.9|90299.9|90345|90295|57
1642186970000|2022-01-14 19:02:50|90349.2|90299.2|90350.6|90300.6|90352.9|90302.9|90349.1|90299.1|52
1642186980000|2022-01-14 19:03:00|90351|90301|90347.5|90297.5|90351|90301|90346.2|90296.2|42
1642186990000|2022-01-14 19:03:10|90347.8|90297.8|90346|90296|90348.5|90298.5|90345.8|90295.8|40
1642187000000|2022-01-14 19:03:20|90346.3|90296.3|90343.1|90293.1|90346.3|90296.3|90342.7|90292.7|38
1642187010000|2022-01-14 19:03:30|90343.2|90293.2|90346.3|90296.3|90348.8|90298.8|90343|90293|38
1642187020000|2022-01-14 19:03:40|90347.1|90297.1|90347.7|90297.7|90350|90300|90347|90297|23
1642187030000|2022-01-14 19:03:50|90347.3|90297.3|90346.3|90296.3|90347.8|90297.8|90346|90296|21
1642187040000|2022-01-14 19:04:00|90346|90296|90351.9|90301.9|90351.9|90301.9|90346|90296|36
1642187050000|2022-01-14 19:04:10|90351.3|90301.3|90353.4|90303.4|90354.3|90304.3|90351.3|90301.3|33
1642187060000|2022-01-14 19:04:20|90353.1|90303.1|90354.6|90304.6|90356.5|90306.5|90352.9|90302.9|42
1642187070000|2022-01-14 19:04:30|90354.7|90304.7|90354.2|90304.2|90354.8|90304.8|90353.3|90303.3|28
1642187080000|2022-01-14 19:04:40|90354.3|90304.3|90355.1|90305.1|90355.4|90305.4|90352.4|90302.4|35
1642187090000|2022-01-14 19:04:50|90354.6|90304.6|90356.1|90306.1|90356.7|90306.7|90353.2|90303.2|33
1642187100000|2022-01-14 19:05:00|90356.2|90306.2|90352.5|90302.5|90357.6|90307.6|90352.5|90302.5|39
1642187110000|2022-01-14 19:05:10|90352.6|90302.6|90353|90303|90355.7|90305.7|90351.9|90301.9|33
1642187120000|2022-01-14 19:05:20|90353.6|90303.6|90355.9|90305.9|90357.1|90307.1|90353.6|90303.6|14
1642187130000|2022-01-14 19:05:30|90354.7|90304.7|90352.8|90302.8|90355.9|90305.9|90350.1|90300.1|31
1642187140000|2022-01-14 19:05:40|90351.7|90301.7|90353.6|90303.6|90354.4|90304.4|90351.7|90301.7|31
1642187150000|2022-01-14 19:05:50|90353.4|90303.4|90354.7|90304.7|90355.6|90305.6|90352.9|90302.9|28
1642187160000|2022-01-14 19:06:00|90354.4|90304.4|90343.7|90318.7|90356.5|90318.7|90341.5|90302|29
1642187170000|2022-01-14 19:06:10|90342.2|90317.2|90361.8|90311.8|90362.9|90317.2|90342.2|90309|39
1642187180000|2022-01-14 19:06:20|90361.5|90311.5|90359.6|90309.6|90361.5|90311.5|90359.4|90309.4|25
1642187190000|2022-01-14 19:06:30|90359.7|90309.7|90359.4|90309.4|90360.9|90310.9|90355.6|90305.6|35
1642187200000|2022-01-14 19:06:40|90358.1|90308.1|90358.7|90308.7|90359.8|90309.8|90357.1|90307.1|25
1642187210000|2022-01-14 19:06:50|90358.5|90308.5|90361.4|90311.4|90361.9|90311.9|90358.5|90308.5|27
1642187220000|2022-01-14 19:07:00|90361.5|90311.5|90360.4|90310.4|90362.2|90312.2|90359.7|90309.7|24
1642187230000|2022-01-14 19:07:10|90360.3|90310.3|90361.3|90311.3|90362.1|90312.1|90360.1|90310.1|18
1642187240000|2022-01-14 19:07:20|90360|90310|90362.6|90312.6|90364.4|90314.4|90359.4|90309.4|27
1642187250000|2022-01-14 19:07:30|90362.8|90312.8|90363.6|90313.6|90364.1|90314.1|90362.4|90312.4|26
1642187260000|2022-01-14 19:07:40|90363.8|90313.8|90361|90311|90365|90315|90361|90311|31
1642187270000|2022-01-14 19:07:50|90361.5|90311.5|90363.6|90313.6|90363.6|90313.6|90361.1|90311.1|23
1642187280000|2022-01-14 19:08:00|90363.3|90313.3|90363.5|90313.5|90365.5|90315.5|90362.6|90312.6|33
1642187290000|2022-01-14 19:08:10|90364.1|90314.1|90366.7|90316.7|90368.2|90318.2|90364.1|90314.1|28
1642187300000|2022-01-14 19:08:20|90367.1|90317.1|90367.7|90317.7|90368.2|90318.2|90367.1|90317.1|17
1642187310000|2022-01-14 19:08:30|90367.1|90317.1|90365.1|90315.1|90367.4|90317.4|90364.6|90314.6|16
1642187320000|2022-01-14 19:08:40|90365.2|90315.2|90365.1|90315.1|90367|90317|90364.8|90314.8|24
1642187330000|2022-01-14 19:08:50|90364.5|90314.5|90366.6|90316.6|90368|90318|90364.5|90314.5|30
1642187340000|2022-01-14 19:09:00|90366.3|90316.3|90366.5|90316.5|90367.7|90317.7|90366|90316|21
1642187350000|2022-01-14 19:09:10|90366.7|90316.7|90369.2|90319.2|90370.4|90320.4|90366.6|90316.6|25
1642187360000|2022-01-14 19:09:20|90369.1|90319.1|90368.7|90318.7|90369.3|90319.3|90367.2|90317.2|18
1642187370000|2022-01-14 19:09:30|90367.9|90317.9|90365|90315|90367.9|90317.9|90363.7|90313.7|37
1642187380000|2022-01-14 19:09:40|90365.3|90315.3|90364.7|90314.7|90366.4|90316.4|90364.1|90314.1|26
1642187390000|2022-01-14 19:09:50|90364.5|90314.5|90362.8|90312.8|90368.9|90318.9|90362.8|90312.8|35
1642187400000|2022-01-14 19:10:00|90362.6|90312.6|90366.3|90316.3|90367|90317|90362.6|90312.6|32
1642187410000|2022-01-14 19:10:10|90366.6|90316.6|90368|90318|90368.4|90318.4|90365.5|90315.5|32
1642187420000|2022-01-14 19:10:20|90368.2|90318.2|90366.7|90316.7|90370.3|90320.3|90365.7|90315.7|37
1642187430000|2022-01-14 19:10:30|90365.6|90315.6|90367.7|90317.7|90369.5|90319.5|90365.6|90315.6|30
1642187440000|2022-01-14 19:10:40|90368.1|90318.1|90366.6|90316.6|90368.1|90318.1|90366.6|90316.6|33
1642187450000|2022-01-14 19:10:50|90366.7|90316.7|90365.3|90315.3|90367.2|90317.2|90362.7|90312.7|31
1642187460000|2022-01-14 19:11:00|90365.4|90315.4|90362.8|90312.8|90365.5|90315.5|90362.3|90312.3|27
1642187470000|2022-01-14 19:11:10|90364.4|90314.4|90363.5|90313.5|90364.5|90314.5|90362.7|90312.7|20
1642187480000|2022-01-14 19:11:20|90364|90314|90364.4|90314.4|90364.9|90314.9|90363.9|90313.9|19
1642187490000|2022-01-14 19:11:30|90364.5|90314.5|90366.2|90316.2|90368|90318|90364.4|90314.4|33
1642187500000|2022-01-14 19:11:40|90366.5|90316.5|90367.3|90317.3|90367.3|90317.3|90365.4|90315.4|25
1642187510000|2022-01-14 19:11:50|90366.6|90316.6|90367.6|90317.6|90367.9|90317.9|90366.6|90316.6|23
1642187520000|2022-01-14 19:12:00|90367.5|90317.5|90384.1|90334.1|90384.2|90334.2|90364.6|90314.6|45
1642187530000|2022-01-14 19:12:10|90382.7|90332.7|90383.4|90333.4|90385.5|90335.5|90382.6|90332.6|39
1642187540000|2022-01-14 19:12:20|90383.6|90333.6|90360.6|90310.6|90383.8|90337.4|90359.9|90309.9|52
1642187550000|2022-01-14 19:12:30|90361.2|90311.2|90352.8|90302.8|90361.6|90311.6|90352.8|90302.8|46
1642187560000|2022-01-14 19:12:40|90353.3|90303.3|90346.9|90296.9|90353.8|90303.8|90346.2|90296.2|56
1642187570000|2022-01-14 19:12:50|90346.7|90296.7|90342.8|90292.8|90347.8|90297.8|90341.2|90291.2|50
1642187580000|2022-01-14 19:13:00|90342.1|90292.1|90342.6|90292.6|90343.1|90293.1|90340.7|90290.7|36
1642187590000|2022-01-14 19:13:10|90342.3|90292.3|90341.6|90291.6|90343.7|90293.7|90341.5|90291.5|31
1642187600000|2022-01-14 19:13:20|90340.1|90290.1|90344.7|90294.7|90345.1|90295.1|90339.8|90289.8|32
1642187610000|2022-01-14 19:13:30|90344.4|90294.4|90346|90296|90346|90296|90343.4|90293.4|20
1642187620000|2022-01-14 19:13:40|90346.1|90296.1|90346.7|90296.7|90348.2|90298.2|90344.7|90294.7|31
1642187630000|2022-01-14 19:13:50|90346.3|90296.3|90336.6|90286.6|90346.3|90296.3|90336.2|90286.2|37
1642187640000|2022-01-14 19:14:00|90336.7|90286.7|90335.3|90285.3|90336.8|90286.8|90334.3|90284.3|34
1642187650000|2022-01-14 19:14:10|90335.5|90285.5|90336.9|90286.9|90340.8|90290.8|90335.5|90285.5|38
1642187660000|2022-01-14 19:14:20|90336.7|90286.7|90336.7|90286.7|90337.2|90287.2|90334.1|90284.1|26
1642187670000|2022-01-14 19:14:30|90336.4|90286.4|90340.9|90290.9|90340.9|90290.9|90334.3|90284.3|41
1642187680000|2022-01-14 19:14:40|90339.2|90289.2|90335.8|90285.8|90339.9|90289.9|90335.2|90285.2|33
1642187690000|2022-01-14 19:14:50|90338.2|90288.2|90335.7|90285.7|90338.2|90288.2|90335.6|90285.6|15
1642187700000|2022-01-14 19:15:00|90336|90286|90335.7|90285.7|90336|90286|90335.3|90285.3|9
1642187710000|2022-01-14 19:15:10|90335.5|90285.5|90337.3|90287.3|90341.6|90291.6|90335.5|90285.5|39
1642187720000|2022-01-14 19:15:20|90338.6|90288.6|90338.7|90288.7|90338.9|90288.9|90336.1|90286.1|27
1642187730000|2022-01-14 19:15:30|90338.1|90288.1|90337.2|90287.2|90338.6|90288.6|90337.2|90287.2|24
1642187740000|2022-01-14 19:15:40|90336.8|90286.8|90335.4|90285.4|90337|90287|90335.4|90285.4|14
1642187750000|2022-01-14 19:15:50|90335.8|90285.8|90336.3|90286.3|90337.6|90287.6|90335.8|90285.8|8
1642187760000|2022-01-14 19:16:00|90335.6|90285.6|90333.8|90283.8|90335.6|90285.6|90333.2|90283.2|18
1642187770000|2022-01-14 19:16:10|90333.5|90283.5|90337.6|90287.6|90341.9|90291.9|90333.2|90283.2|32
1642187780000|2022-01-14 19:16:20|90337.3|90287.3|90335.1|90285.1|90338.5|90288.5|90335.1|90285.1|35
1642187790000|2022-01-14 19:16:30|90334.9|90284.9|90335.1|90285.1|90336.3|90286.3|90333.3|90283.3|23
1642187800000|2022-01-14 19:16:40|90334.9|90284.9|90337.5|90287.5|90337.9|90287.9|90334.8|90284.8|20
1642187810000|2022-01-14 19:16:50|90337.7|90287.7|90338.1|90288.1|90339.3|90289.3|90336|90286|28
1642187820000|2022-01-14 19:17:00|90336.9|90286.9|90338.5|90288.5|90338.9|90288.9|90336.8|90286.8|22
1642187830000|2022-01-14 19:17:10|90338.9|90288.9|90338.6|90288.6|90339.8|90289.8|90337.5|90287.5|11
1642187840000|2022-01-14 19:17:20|90339.2|90289.2|90335.6|90285.6|90339.2|90289.2|90335.6|90285.6|20
1642187850000|2022-01-14 19:17:30|90335.7|90285.7|90343.5|90293.5|90344.3|90294.3|90335.7|90285.7|19
1642187860000|2022-01-14 19:17:40|90343|90293|90347.2|90297.2|90351.1|90301.1|90343|90293|32
1642187870000|2022-01-14 19:17:50|90346.3|90296.3|90346.8|90296.8|90349.2|90299.2|90345.8|90295.8|23
1642187880000|2022-01-14 19:18:00|90345.7|90295.7|90345.2|90295.2|90347.1|90297.1|90342.4|90292.4|42
1642187890000|2022-01-14 19:18:10|90343.9|90293.9|90343|90293|90344.9|90294.9|90342.1|90292.1|20
1642187900000|2022-01-14 19:18:20|90342.2|90292.2|90338.5|90288.5|90342.7|90292.7|90337.7|90287.7|35
1642187910000|2022-01-14 19:18:30|90338.4|90288.4|90338.5|90288.5|90340.1|90290.1|90338.3|90288.3|19
1642187920000|2022-01-14 19:18:40|90338.4|90288.4|90340.3|90290.3|90341.4|90291.4|90338.4|90288.4|31
1642187930000|2022-01-14 19:18:50|90340.1|90290.1|90336.9|90286.9|90340.4|90290.4|90336.9|90286.9|15
1642187940000|2022-01-14 19:19:00|90337.1|90287.1|90339|90289|90341.4|90291.4|90336.9|90286.9|27
1642187950000|2022-01-14 19:19:10|90338.4|90288.4|90342.1|90292.1|90342.5|90292.5|90335.9|90285.9|34
1642187960000|2022-01-14 19:19:20|90342.7|90292.7|90341.8|90291.8|90342.8|90292.8|90341.4|90291.4|21
1642187970000|2022-01-14 19:19:30|90341.3|90291.3|90335.8|90285.8|90341.3|90291.3|90335.8|90285.8|15
1642187980000|2022-01-14 19:19:40|90334.7|90284.7|90334.8|90284.8|90336.1|90286.1|90331.2|90281.2|36
1642187990000|2022-01-14 19:19:50|90335.3|90285.3|90334.7|90284.7|90335.3|90285.3|90332.9|90282.9|20
1642188000000|2022-01-14 19:20:00|90334.8|90284.8|90336.1|90286.1|90336.1|90286.1|90334.1|90284.1|19
1642188010000|2022-01-14 19:20:10|90334.6|90284.6|90336.6|90286.6|90340|90290|90333.3|90283.3|26
1642188020000|2022-01-14 19:20:20|90337.2|90287.2|90343.8|90293.8|90347.4|90297.4|90335.3|90285.3|28
1642188030000|2022-01-14 19:20:30|90343.3|90293.3|90345.2|90295.2|90346.6|90296.6|90342.6|90292.6|20
1642188040000|2022-01-14 19:20:40|90345|90295|90344|90294|90345|90295|90343.7|90293.7|10
1642188050000|2022-01-14 19:20:50|90344.6|90294.6|90344.3|90294.3|90346.2|90296.2|90344.3|90294.3|10
1642188060000|2022-01-14 19:21:00|90343.6|90293.6|90343|90293|90346.2|90296.2|90341.1|90291.1|29
1642188070000|2022-01-14 19:21:10|90342.6|90292.6|90345|90295|90351.4|90311.3|90336.3|90291.3|33
1642188080000|2022-01-14 19:21:20|90346.6|90296.6|90344.1|90294.1|90346.6|90296.6|90340.9|90290.9|55
1642188090000|2022-01-14 19:21:30|90344.4|90294.4|90344.9|90294.9|90346.7|90296.7|90342.1|90292.1|45
1642188100000|2022-01-14 19:21:40|90345.7|90295.7|90347.7|90297.7|90347.7|90297.7|90344.1|90294.1|20
1642188110000|2022-01-14 19:21:50|90346.8|90296.8|90348.7|90298.7|90349.5|90299.5|90346.5|90296.5|25
1642188120000|2022-01-14 19:22:00|90348.5|90298.5|90348.1|90298.1|90349.1|90299.1|90347.9|90297.9|8
1642188130000|2022-01-14 19:22:10|90347.9|90297.9|90348.3|90298.3|90350.2|90300.2|90344.7|90294.7|12
1642188140000|2022-01-14 19:22:20|90347.8|90297.8|90347.1|90322.1|90360|90322.5|90344.2|90296.4|25
1642188150000|2022-01-14 19:22:30|90345.9|90320.9|90344.8|90319.8|90360.7|90323|90343.9|90308.6|56
1642188160000|2022-01-14 19:22:40|90345.8|90320.8|90358.7|90308.7|90360.4|90321.7|90344.8|90306.4|56
1642188170000|2022-01-14 19:22:50|90359.7|90309.7|90358.7|90308.7|90360.7|90322.8|90346.9|90306.6|41
1642188180000|2022-01-14 19:23:00|90359.7|90309.7|90357.7|90307.7|90359.7|90309.7|90357|90307|40
1642188190000|2022-01-14 19:23:10|90358.1|90308.1|90356.9|90306.9|90358.8|90308.8|90355.6|90305.6|23
1642188200000|2022-01-14 19:23:20|90356.7|90306.7|90355.9|90305.9|90358.3|90308.3|90355.8|90305.8|19
1642188210000|2022-01-14 19:23:30|90358.2|90308.2|90344.8|90319.8|90358.2|90320.5|90343.8|90305.2|26
1642188220000|2022-01-14 19:23:40|90345.2|90320.2|90344.4|90319.4|90345.6|90320.6|90343.3|90318.3|29
1642188230000|2022-01-14 19:23:50|90343.9|90318.9|90355|90305|90357.3|90319.2|90343.7|90304.9|23
1642188240000|2022-01-14 19:24:00|90355.1|90305.1|90358.2|90308.2|90358.2|90308.2|90354.4|90304.4|29
1642188250000|2022-01-14 19:24:10|90358.4|90308.4|90358.2|90308.2|90358.4|90308.4|90356.8|90306.8|25
1642188260000|2022-01-14 19:24:20|90356.7|90306.7|90346.7|90321.7|90358.1|90321.7|90342.6|90306.7|24
1642188270000|2022-01-14 19:24:30|90343.3|90318.3|90346.2|90321.2|90348.6|90323.6|90341.5|90316.5|33
1642188280000|2022-01-14 19:24:40|90345.7|90320.7|90357.9|90307.9|90359.2|90322.4|90345.7|90305.9|39
1642188290000|2022-01-14 19:24:50|90357.2|90307.2|90345.7|90320.7|90360.7|90322.2|90344.2|90307.2|47
1642188300000|2022-01-14 19:25:00|90345.1|90320.1|90355.7|90305.7|90360.1|90320.1|90344.6|90305.2|45
1642188310000|2022-01-14 19:25:10|90355.4|90305.4|90358.6|90308.6|90359.8|90309.8|90354.1|90304.1|38
1642188320000|2022-01-14 19:25:20|90359|90309|90359.8|90309.8|90360.5|90310.5|90357.5|90307.5|52
1642188330000|2022-01-14 19:25:30|90359.9|90309.9|90355.6|90305.6|90359.9|90321.5|90342.5|90302.6|36
1642188340000|2022-01-14 19:25:40|90355.3|90305.3|90355.8|90305.8|90358.3|90321.3|90343.2|90305|41
1642188350000|2022-01-14 19:25:50|90357.5|90307.5|90355.4|90305.4|90357.5|90307.5|90354.7|90304.7|37
1642188360000|2022-01-14 19:26:00|90355.5|90305.5|90354|90304|90357.2|90321|90344.1|90303.1|29
1642188370000|2022-01-14 19:26:10|90354.2|90304.2|90355.2|90305.2|90359.2|90322.2|90343.6|90304.2|29
1642188380000|2022-01-14 19:26:20|90356|90306|90355.9|90305.9|90358.5|90308.5|90354.3|90304.3|35
1642188390000|2022-01-14 19:26:30|90356.1|90306.1|90356|90306|90356.6|90306.6|90354.4|90304.4|22
1642188400000|2022-01-14 19:26:40|90355.8|90305.8|90356.6|90306.6|90358.2|90308.2|90355.2|90305.2|28
1642188410000|2022-01-14 19:26:50|90356.4|90306.4|90355.7|90305.7|90356.4|90306.4|90354.4|90304.4|28
1642188420000|2022-01-14 19:27:00|90355.6|90305.6|90358.1|90308.1|90359.7|90321.3|90343.5|90303.8|31
1642188430000|2022-01-14 19:27:10|90358.7|90308.7|90357|90307|90359.3|90322.9|90343.7|90307|33
1642188440000|2022-01-14 19:27:20|90358.5|90308.5|90356.3|90306.3|90360.9|90310.9|90354.4|90304.4|38
1642188450000|2022-01-14 19:27:30|90355.7|90305.7|90351.6|90301.6|90356.7|90306.7|90351.2|90301.2|34
1642188460000|2022-01-14 19:27:40|90351.2|90301.2|90359.6|90309.6|90359.6|90309.6|90350.3|90300.3|27
1642188470000|2022-01-14 19:27:50|90358.8|90308.8|90346.9|90321.9|90358.8|90324.8|90343.7|90308.8|33
1642188480000|2022-01-14 19:28:00|90346.6|90321.6|90361|90311|90363.6|90323.4|90345.9|90309.5|36
1642188490000|2022-01-14 19:28:10|90361.2|90311.2|90358.2|90308.2|90361.2|90311.2|90358.2|90308.2|25
1642188500000|2022-01-14 19:28:20|90358.1|90308.1|90360.6|90310.6|90362.8|90312.8|90358.1|90308.1|32
1642188510000|2022-01-14 19:28:30|90360|90310|90360.4|90310.4|90361.4|90311.4|90359.9|90309.9|18
1642188520000|2022-01-14 19:28:40|90360.6|90310.6|90347|90322|90360.6|90322|90347|90308.9|13
1642188530000|2022-01-14 19:28:50|90346.7|90321.7|90347.2|90322.2|90348.1|90323.1|90343.6|90318.6|29
1642188540000|2022-01-14 19:29:00|90346|90321|90346.5|90321.5|90360.5|90323.5|90345.3|90306.7|40
1642188550000|2022-01-14 19:29:10|90345|90320|90344.7|90319.7|90361.6|90321.6|90344|90308.1|35
1642188560000|2022-01-14 19:29:20|90344.2|90319.2|90344.9|90319.9|90347.1|90322.1|90341.9|90316.9|32
1642188570000|2022-01-14 19:29:30|90344.8|90319.8|90344.5|90319.5|90346.3|90321.3|90344|90319|27
1642188580000|2022-01-14 19:29:40|90345.7|90320.7|90344.3|90319.3|90346.8|90321.8|90344.3|90319.3|29
1642188590000|2022-01-14 19:29:50|90344.8|90319.8|90343.1|90318.1|90345.2|90320.2|90341.9|90316.9|27
1642188600000|2022-01-14 19:30:00|90343.2|90318.2|90343.9|90318.9|90344.7|90319.7|90342|90317|38
1642188610000|2022-01-14 19:30:10|90343.8|90318.8|90345|90320|90356.2|90320.7|90341.4|90305.4|39
1642188620000|2022-01-14 19:30:20|90344.8|90319.8|90346.4|90321.4|90346.4|90321.4|90344|90319|27
1642188630000|2022-01-14 19:30:30|90345|90320|90345.4|90320.4|90346.6|90321.6|90344.7|90319.7|32
1642188640000|2022-01-14 19:30:40|90345.5|90320.5|90342.4|90317.4|90345.5|90320.5|90341.3|90316.3|33
1642188650000|2022-01-14 19:30:50|90342.7|90317.7|90350.2|90300.2|90354|90317.7|90342.7|90296.5|34
1642188660000|2022-01-14 19:31:00|90350.1|90300.1|90347|90297|90350.1|90300.1|90347|90297|29
1642188670000|2022-01-14 19:31:10|90346.9|90296.9|90348.5|90298.5|90348.5|90298.5|90346.5|90296.5|27
1642188680000|2022-01-14 19:31:20|90348.4|90298.4|90347.9|90297.9|90350.6|90300.6|90346.1|90296.1|25
1642188690000|2022-01-14 19:31:30|90345.8|90295.8|90346.6|90296.6|90347.8|90297.8|90345.8|90295.8|16
1642188700000|2022-01-14 19:31:40|90346.5|90296.5|90349.2|90299.2|90351.3|90312.3|90336|90296.1|27
1642188710000|2022-01-14 19:31:50|90349.3|90299.3|90352|90302|90353.7|90303.7|90348.7|90298.7|29
1642188720000|2022-01-14 19:32:00|90352.2|90302.2|90351.6|90301.6|90352.6|90302.6|90350.6|90300.6|21
1642188730000|2022-01-14 19:32:10|90351.8|90301.8|90349.8|90299.8|90351.8|90312.7|90332.4|90294.3|34
1642188740000|2022-01-14 19:32:20|90350|90300|90348.9|90298.9|90350.4|90310.8|90335.5|90297.7|23
1642188750000|2022-01-14 19:32:30|90348.8|90298.8|90347.9|90297.9|90350.4|90300.4|90347.4|90297.4|21
1642188760000|2022-01-14 19:32:40|90347.5|90297.5|90343.1|90293.1|90347.6|90297.6|90341.5|90291.5|22
1642188770000|2022-01-14 19:32:50|90351.8|90301.8|90343.4|90293.4|90351.8|90301.8|90342.7|90292.7|22
1642188780000|2022-01-14 19:33:00|90343.5|90293.5|90343.6|90293.6|90343.7|90293.7|90341.9|90291.9|21
1642188790000|2022-01-14 19:33:10|90344.1|90294.1|90346.3|90296.3|90348|90298|90344.1|90294.1|25
1642188800000|2022-01-14 19:33:20|90346.1|90296.1|90342.8|90292.8|90346.9|90296.9|90335.1|90285.1|39
1642188810000|2022-01-14 19:33:30|90343.4|90293.4|90343.4|90293.4|90344|90294|90338.6|90288.6|31
1642188820000|2022-01-14 19:33:40|90343.2|90293.2|90340.6|90290.6|90344.2|90294.2|90338.5|90288.5|18
1642188830000|2022-01-14 19:33:50|90340.9|90290.9|90338.6|90288.6|90341.3|90291.3|90337.5|90287.5|21
1642188840000|2022-01-14 19:34:00|90339|90289|90341.7|90291.7|90341.7|90291.7|90338.8|90288.8|17
1642188850000|2022-01-14 19:34:10|90340.9|90290.9|90341.9|90291.9|90341.9|90304.6|90329.6|90287.8|28
1642188860000|2022-01-14 19:34:20|90341.3|90291.3|90336.6|90286.6|90341.7|90291.7|90336.1|90286.1|32
1642188870000|2022-01-14 19:34:30|90340.7|90290.7|90337.5|90287.5|90340.7|90290.7|90337.2|90287.2|21
1642188880000|2022-01-14 19:34:40|90339.6|90289.6|90340.3|90290.3|90340.4|90290.4|90337.4|90287.4|24
1642188890000|2022-01-14 19:34:50|90337.9|90287.9|90335.7|90285.7|90342.1|90292.1|90333.9|90283.9|54
1642188900000|2022-01-14 19:35:00|90335.4|90285.4|90334.4|90284.4|90338.2|90288.2|90333.7|90283.7|52
1642188910000|2022-01-14 19:35:10|90334|90284|90327.3|90277.3|90336.5|90286.5|90326.2|90276.2|53
1642188920000|2022-01-14 19:35:20|90327.2|90277.2|90321.2|90271.2|90328.6|90278.6|90320.7|90270.7|44
1642188930000|2022-01-14 19:35:30|90320.6|90270.6|90318.3|90268.3|90325.4|90275.4|90318.3|90268.3|33
1642188940000|2022-01-14 19:35:40|90319.3|90269.3|90319.1|90269.1|90322|90272|90318.6|90268.6|48
1642188950000|2022-01-14 19:35:50|90319.4|90269.4|90319.1|90269.1|90321.1|90271.1|90318.9|90268.9|43
1642188960000|2022-01-14 19:36:00|90319.2|90269.2|90319.3|90269.3|90322.3|90272.3|90319.1|90269.1|34
1642188970000|2022-01-14 19:36:10|90305.1|90280.1|90307.4|90282.4|90308.3|90283.3|90304|90279|37
1642188980000|2022-01-14 19:36:20|90308.4|90283.4|90307.1|90282.1|90318.9|90284.3|90304.4|90268.9|37
1642188990000|2022-01-14 19:36:30|90307|90282|90318.3|90268.3|90320.5|90285.8|90305.4|90268.1|32
1642189000000|2022-01-14 19:36:40|90318.7|90268.7|90321.2|90271.2|90322.5|90272.5|90318.7|90268.7|28
1642189010000|2022-01-14 19:36:50|90321|90271|90318.6|90268.6|90321.3|90271.3|90318.2|90268.2|19
1642189020000|2022-01-14 19:37:00|90318.4|90268.4|90316.6|90266.6|90318.8|90282.4|90304.2|90265.7|35
1642189030000|2022-01-14 19:37:10|90316.3|90266.3|90311.3|90261.3|90317.3|90267.3|90311.2|90261.2|31
1642189040000|2022-01-14 19:37:20|90311.2|90261.2|90302.5|90252.5|90311.2|90261.2|90301.5|90251.5|56
1642189050000|2022-01-14 19:37:30|90302.3|90252.3|90302.6|90252.6|90303.2|90253.2|90301.4|90251.4|22
1642189060000|2022-01-14 19:37:40|90302.9|90252.9|90302.4|90252.4|90303.5|90253.5|90302.1|90252.1|19
1642189070000|2022-01-14 19:37:50|90302.3|90252.3|90303.6|90253.6|90304.2|90254.2|90301.5|90251.5|22
1642189080000|2022-01-14 19:38:00|90303.1|90253.1|90296.2|90246.2|90304.6|90254.6|90296.2|90246.2|49
1642189090000|2022-01-14 19:38:10|90296.3|90246.3|90297.9|90247.9|90299.2|90249.2|90295.5|90245.5|41
1642189100000|2022-01-14 19:38:20|90298.7|90248.7|90298.2|90248.2|90298.9|90248.9|90297.2|90247.2|36
1642189110000|2022-01-14 19:38:30|90298|90248|90296|90246|90299.6|90249.6|90294.3|90244.3|29
1642189120000|2022-01-14 19:38:40|90296.2|90246.2|90303.6|90253.6|90306.8|90269.3|90285.3|90245.9|42
1642189130000|2022-01-14 19:38:50|90304.1|90254.1|90304.3|90254.3|90305|90255|90302.7|90252.7|20
1642189140000|2022-01-14 19:39:00|90303.3|90253.3|90306.2|90256.2|90306.8|90256.8|90301.8|90251.8|31
1642189150000|2022-01-14 19:39:10|90306.3|90256.3|90303.7|90253.7|90306.3|90256.3|90303.7|90253.7|33
1642189160000|2022-01-14 19:39:20|90303.8|90253.8|90301.9|90251.9|90304.3|90254.3|90301.7|90251.7|19
1642189170000|2022-01-14 19:39:30|90301.8|90251.8|90306.9|90256.9|90308.4|90258.4|90301.8|90251.8|29
1642189180000|2022-01-14 19:39:40|90307.3|90257.3|90307.9|90257.9|90308.1|90258.1|90306.5|90256.5|23
1642189190000|2022-01-14 19:39:50|90308|90258|90305|90255|90308|90258|90304.2|90254.2|27
1642189200000|2022-01-14 19:40:00|90304.9|90254.9|90309.1|90259.1|90311.4|90261.4|90304.4|90254.4|45
1642189210000|2022-01-14 19:40:10|90308.8|90258.8|90308.2|90258.2|90309.4|90259.4|90307.7|90257.7|20
1642189220000|2022-01-14 19:40:20|90308.4|90258.4|90307.1|90257.1|90310.5|90260.5|90305.4|90255.4|35
1642189230000|2022-01-14 19:40:30|90307|90257|90318|90268|90318.3|90268.3|90303.7|90253.7|45
1642189240000|2022-01-14 19:40:40|90319.3|90269.3|90319.5|90269.5|90320.6|90270.6|90316.9|90266.9|41
1642189250000|2022-01-14 19:40:50|90321.4|90271.4|90322.6|90272.6|90322.8|90272.8|90316.9|90266.9|28
1642189260000|2022-01-14 19:41:00|90321.9|90271.9|90320.4|90270.4|90325.7|90275.7|90320.1|90270.1|37
1642189270000|2022-01-14 19:41:10|90320.3|90270.3|90317.9|90267.9|90320.5|90270.5|90315.6|90265.6|34
1642189280000|2022-01-14 19:41:20|90316.6|90266.6|90316.2|90266.2|90318.6|90268.6|90316.1|90266.1|25
1642189290000|2022-01-14 19:41:30|90317.2|90267.2|90316.9|90266.9|90318.7|90268.7|90316|90266|26
1642189300000|2022-01-14 19:41:40|90318.1|90268.1|90318.8|90268.8|90319.3|90269.3|90317.3|90267.3|27
1642189310000|2022-01-14 19:41:50|90317.6|90267.6|90317.2|90267.2|90318.5|90268.5|90316.7|90266.7|27
1642189320000|2022-01-14 19:42:00|90316.9|90266.9|90318.4|90268.4|90319|90269|90316.9|90266.9|29
1642189330000|2022-01-14 19:42:10|90318.7|90268.7|90321.3|90271.3|90322.3|90272.3|90317.3|90267.3|31
1642189340000|2022-01-14 19:42:20|90321.7|90271.7|90317.4|90267.4|90322.4|90282.4|90307.4|90266.7|22
1642189350000|2022-01-14 19:42:30|90316.9|90266.9|90319.6|90269.6|90319.6|90269.6|90316|90266|16
1642189360000|2022-01-14 19:42:40|90319.3|90269.3|90320.8|90270.8|90320.8|90270.8|90319|90269|19
1642189370000|2022-01-14 19:42:50|90320.9|90270.9|90322|90272|90322.7|90272.7|90320.9|90270.9|29
1642189380000|2022-01-14 19:43:00|90321.9|90271.9|90326.2|90276.2|90326.4|90276.4|90321.3|90271.3|35
1642189390000|2022-01-14 19:43:10|90325.3|90275.3|90320.9|90270.9|90326.1|90287|90311.3|90270.9|35
1642189400000|2022-01-14 19:43:20|90321.2|90271.2|90319.2|90269.2|90321.2|90271.2|90318.3|90268.3|30
1642189410000|2022-01-14 19:43:30|90318.3|90268.3|90320.3|90270.3|90321|90271|90318.3|90268.3|13
1642189420000|2022-01-14 19:43:40|90320.4|90270.4|90322.6|90272.6|90322.6|90272.6|90320.2|90270.2|13
1642189430000|2022-01-14 19:43:50|90307.7|90282.7|90315.4|90265.4|90322.9|90285.3|90307.7|90265.4|21
1642189440000|2022-01-14 19:44:00|90316.8|90266.8|90316.7|90266.7|90317.8|90278.5|90303.5|90262.8|21
1642189450000|2022-01-14 19:44:10|90317.4|90267.4|90314.6|90264.6|90318.2|90268.2|90314|90264|28
1642189460000|2022-01-14 19:44:20|90314.5|90264.5|90310.4|90260.4|90316.2|90266.2|90309.2|90259.2|33
1642189470000|2022-01-14 19:44:30|90309.8|90259.8|90308|90258|90310.6|90260.6|90307.8|90257.8|25
1642189480000|2022-01-14 19:44:40|90307.8|90257.8|90309.6|90259.6|90309.6|90259.6|90307.7|90257.7|16
1642189490000|2022-01-14 19:44:50|90309.5|90259.5|90307.9|90257.9|90309.7|90259.7|90307.9|90257.9|10
1642189500000|2022-01-14 19:45:00|90308.2|90258.2|90310.5|90260.5|90310.5|90260.5|90307.2|90257.2|23
1642189510000|2022-01-14 19:45:10|90310.4|90260.4|90312.7|90262.7|90312.7|90262.7|90310.2|90260.2|9
1642189520000|2022-01-14 19:45:20|90312.3|90262.3|90303.9|90253.9|90313.8|90263.8|90303.9|90253.9|14
1642189530000|2022-01-14 19:45:30|90307.2|90257.2|90310.7|90260.7|90311.4|90261.4|90307.2|90257.2|14
1642189540000|2022-01-14 19:45:40|90311.4|90261.4|90310.9|90260.9|90311.4|90261.4|90310.3|90260.3|13
1642189550000|2022-01-14 19:45:50|90310.6|90260.6|90311.1|90261.1|90311.3|90261.3|90310.6|90260.6|6
1642189560000|2022-01-14 19:46:00|90310|90260|90312.9|90262.9|90313.4|90263.4|90310|90260|19
1642189570000|2022-01-14 19:46:10|90313.4|90263.4|90312.8|90262.8|90313.4|90263.4|90310.7|90260.7|20
1642189580000|2022-01-14 19:46:20|90313.1|90263.1|90312|90262|90313.4|90263.4|90311.5|90261.5|11
1642189590000|2022-01-14 19:46:30|90310.3|90260.3|90310.1|90260.1|90314.2|90264.2|90309.5|90259.5|16
1642189600000|2022-01-14 19:46:40|90309|90259|90310.3|90260.3|90311.8|90261.8|90309|90259|14
1642189610000|2022-01-14 19:46:50|90310.2|90260.2|90312.8|90262.8|90312.8|90262.8|90309.8|90259.8|14
1642189620000|2022-01-14 19:47:00|90311.7|90261.7|90312.5|90262.5|90314.6|90264.6|90310|90260|33
1642189630000|2022-01-14 19:47:10|90312.7|90262.7|90311|90261|90312.7|90262.7|90310.1|90260.1|10
1642189640000|2022-01-14 19:47:20|90311.2|90261.2|90296.3|90246.3|90312.4|90262.4|90296.1|90246.1|37
1642189650000|2022-01-14 19:47:30|90295.8|90245.8|90294.5|90244.5|90296|90246|90294|90244|47
1642189660000|2022-01-14 19:47:40|90294.6|90244.6|90292.9|90242.9|90295.3|90245.3|90292.9|90242.9|24
1642189670000|2022-01-14 19:47:50|90293.2|90243.2|90289.3|90239.3|90293.3|90243.3|90288.7|90238.7|37
1642189680000|2022-01-14 19:48:00|90289.2|90239.2|90292.9|90242.9|90294.7|90244.7|90288.6|90238.6|40
1642189690000|2022-01-14 19:48:10|90293|90243|90293.6|90243.6|90293.6|90243.6|90291.5|90241.5|18
1642189700000|2022-01-14 19:48:20|90293.4|90243.4|90293.9|90243.9|90293.9|90243.9|90291.7|90241.7|23
1642189710000|2022-01-14 19:48:30|90292.6|90242.6|90294.4|90244.4|90296.4|90246.4|90292.5|90242.5|25
1642189720000|2022-01-14 19:48:40|90295.3|90245.3|90296.1|90246.1|90298.3|90248.3|90294.8|90244.8|33
1642189730000|2022-01-14 19:48:50|90296.2|90246.2|90296.9|90246.9|90298.3|90248.3|90296|90246|30
1642189740000|2022-01-14 19:49:00|90297|90247|90296.2|90246.2|90298.3|90248.3|90295.9|90245.9|27
1642189750000|2022-01-14 19:49:10|90294.5|90244.5|90294.4|90244.4|90295.9|90245.9|90294|90244|25
1642189760000|2022-01-14 19:49:20|90294.7|90244.7|90295.5|90245.5|90296.8|90246.8|90294|90244|23
1642189770000|2022-01-14 19:49:30|90295.6|90245.6|90295.7|90245.7|90296.8|90246.8|90294.3|90244.3|21
1642189780000|2022-01-14 19:49:40|90295.3|90245.3|90296.1|90246.1|90296.3|90246.3|90295.1|90245.1|17
1642189790000|2022-01-14 19:49:50|90295.2|90245.2|90294.5|90244.5|90295.7|90245.7|90294.5|90244.5|18
1642189800000|2022-01-14 19:50:00|90295.3|90245.3|90296.3|90246.3|90299.1|90249.1|90294.6|90244.6|28
1642189810000|2022-01-14 19:50:10|90296.5|90246.5|90294.6|90244.6|90296.5|90246.5|90293.7|90243.7|21
1642189820000|2022-01-14 19:50:20|90295|90245|90299.8|90249.8|90300.3|90250.3|90295|90245|25
1642189830000|2022-01-14 19:50:30|90299.7|90249.7|90298.8|90248.8|90300|90250|90297.3|90247.3|24
1642189840000|2022-01-14 19:50:40|90298.1|90248.1|90302.1|90252.1|90304.8|90254.8|90295.9|90245.9|46
1642189850000|2022-01-14 19:50:50|90301.1|90251.1|90302.4|90252.4|90304.2|90254.2|90298.3|90248.3|43
1642189860000|2022-01-14 19:51:00|90301.4|90251.4|90304.6|90254.6|90306.7|90256.7|90300.1|90250.1|52
1642189870000|2022-01-14 19:51:10|90303.9|90253.9|90302.3|90252.3|90304.2|90254.2|90301.7|90251.7|24
1642189880000|2022-01-14 19:51:20|90302|90252|90302.7|90252.7|90302.8|90252.8|90300.7|90250.7|24
1642189890000|2022-01-14 19:51:30|90302.6|90252.6|90299.8|90249.8|90304.6|90254.6|90298.4|90248.4|32
1642189900000|2022-01-14 19:51:40|90300.2|90250.2|90307.6|90257.6|90308.8|90258.8|90299.1|90249.1|44
1642189910000|2022-01-14 19:51:50|90305.8|90255.8|90309.2|90259.2|90312.4|90262.4|90305.3|90255.3|25
1642189920000|2022-01-14 19:52:00|90309.3|90259.3|90307.6|90257.6|90310.8|90260.8|90307.6|90257.6|21
1642189930000|2022-01-14 19:52:10|90307.9|90257.9|90311.4|90261.4|90311.4|90261.4|90307.1|90257.1|22
1642189940000|2022-01-14 19:52:20|90311.5|90261.5|90309.6|90259.6|90314.7|90264.7|90309.6|90259.6|32
1642189950000|2022-01-14 19:52:30|90310.3|90260.3|90311.5|90261.5|90312.8|90262.8|90309.8|90259.8|28
1642189960000|2022-01-14 19:52:40|90312|90262|90310.3|90260.3|90314|90264|90310.1|90260.1|29
1642189970000|2022-01-14 19:52:50|90310.2|90260.2|90311.4|90261.4|90312.9|90262.9|90306.9|90256.9|43
1642189980000|2022-01-14 19:53:00|90312.1|90262.1|90305.4|90255.4|90316.2|90266.2|90305.1|90255.1|41
1642189990000|2022-01-14 19:53:10|90306.8|90256.8|90310.5|90260.5|90312.5|90262.5|90306.7|90256.7|33
1642190000000|2022-01-14 19:53:20|90308.8|90258.8|90312.8|90262.8|90314.1|90264.1|90308.3|90258.3|20
1642190010000|2022-01-14 19:53:30|90312.5|90262.5|90311.2|90261.2|90313.9|90263.9|90311.2|90261.2|16
1642190020000|2022-01-14 19:53:40|90312.1|90262.1|90315.5|90265.5|90316.4|90266.4|90311.3|90261.3|31
1642190030000|2022-01-14 19:53:50|90318.7|90268.7|90315.8|90265.8|90318.7|90268.7|90315.5|90265.5|24
1642190040000|2022-01-14 19:54:00|90316.1|90266.1|90319.8|90269.8|90319.8|90269.8|90314.1|90264.1|18
1642190050000|2022-01-14 19:54:10|90318.9|90268.9|90318.4|90268.4|90319.9|90269.9|90318.3|90268.3|13
1642190060000|2022-01-14 19:54:20|90318.2|90268.2|90320.6|90270.6|90320.6|90270.6|90315.9|90265.9|10
1642190070000|2022-01-14 19:54:30|90320.1|90270.1|90319.6|90269.6|90320.1|90270.1|90315.1|90265.1|30
1642190080000|2022-01-14 19:54:40|90315.5|90265.5|90319.5|90269.5|90320.4|90270.4|90315.5|90265.5|44
1642190090000|2022-01-14 19:54:50|90320.1|90270.1|90319.4|90269.4|90320.1|90270.1|90317.5|90267.5|38
1642190100000|2022-01-14 19:55:00|90320.5|90270.5|90326.3|90276.3|90329.1|90279.1|90318.8|90268.8|53
1642190110000|2022-01-14 19:55:10|90327.6|90277.6|90328.5|90278.5|90330.8|90280.8|90326.6|90276.6|41
1642190120000|2022-01-14 19:55:20|90331.1|90281.1|90336.6|90286.6|90336.7|90286.7|90331.1|90281.1|61
1642190130000|2022-01-14 19:55:30|90335.1|90285.1|90337.6|90287.6|90339.9|90289.9|90334.5|90284.5|53
1642190140000|2022-01-14 19:55:40|90338.1|90288.1|90336.5|90286.5|90343.9|90293.9|90335.5|90285.5|44
1642190150000|2022-01-14 19:55:50|90337.3|90287.3|90339.6|90289.6|90341.3|90291.3|90337.1|90287.1|40
1642190160000|2022-01-14 19:56:00|90339.4|90289.4|90340.9|90290.9|90343.4|90293.4|90339.2|90289.2|39
1642190170000|2022-01-14 19:56:10|90339.7|90289.7|90341.4|90291.4|90342|90292|90338.5|90288.5|56
1642190180000|2022-01-14 19:56:20|90341.1|90291.1|90337.9|90287.9|90341.7|90302.6|90327.6|90285.3|56
1642190190000|2022-01-14 19:56:30|90338.1|90288.1|90336.3|90286.3|90339|90301.6|90325.6|90285.7|47
1642190200000|2022-01-14 19:56:40|90336.1|90286.1|90327|90302|90342.7|90304.1|90325.3|90286.1|49
1642190210000|2022-01-14 19:56:50|90327.1|90302.1|90338.3|90288.3|90340.1|90302.7|90326.7|90288.3|39
1642190220000|2022-01-14 19:57:00|90338.4|90288.4|90333.4|90283.4|90339.5|90299.9|90322.9|90283.4|46
1642190230000|2022-01-14 19:57:10|90332.8|90282.8|90324.1|90299.1|90340.4|90301.3|90321.9|90282.8|46
1642190240000|2022-01-14 19:57:20|90323.5|90298.5|90316.6|90291.6|90337.7|90300.5|90316.6|90284.6|51
1642190250000|2022-01-14 19:57:30|90316.7|90291.7|90336.3|90286.3|90340.1|90301|90316.7|90285.8|50
1642190260000|2022-01-14 19:57:40|90336.2|90286.2|90335.8|90285.8|90337.2|90287.2|90335.4|90285.4|40
1642190270000|2022-01-14 19:57:50|90336.2|90286.2|90346|90296|90346|90308.9|90326.1|90285.9|47
1642190280000|2022-01-14 19:58:00|90346.1|90296.1|90335.4|90310.4|90346.1|90311.7|90332|90295.9|47
1642190290000|2022-01-14 19:58:10|90335.5|90310.5|90335.1|90310.1|90336.6|90311.6|90333.6|90308.6|42
1642190300000|2022-01-14 19:58:20|90333.7|90308.7|90338.1|90313.1|90338.1|90313.1|90332.9|90307.9|44
1642190310000|2022-01-14 19:58:30|90338.2|90313.2|90338.3|90313.3|90339.6|90314.6|90335.7|90310.7|44
1642190320000|2022-01-14 19:58:40|90338.4|90313.4|90333.4|90308.4|90349.7|90313.4|90331.3|90298|50
1642190330000|2022-01-14 19:58:50|90332.7|90307.7|90333|90308|90333.6|90308.6|90332.1|90307.1|40
1642190340000|2022-01-14 19:59:00|90332.8|90307.8|90330|90305|90332.8|90307.8|90328.2|90303.2|45
1642190350000|2022-01-14 19:59:10|90330.8|90305.8|90327.9|90302.9|90331.5|90306.5|90327.2|90302.2|44
1642190360000|2022-01-14 19:59:20|90327.6|90302.6|90338.6|90288.6|90339.2|90305.2|90327.6|90288|47
1642190370000|2022-01-14 19:59:30|90338.9|90288.9|90324.8|90299.8|90339|90302.5|90322.5|90285.7|43
1642190380000|2022-01-14 19:59:40|90325.3|90300.3|90319.5|90294.5|90337.8|90300.3|90315.4|90281.4|57
1642190390000|2022-01-14 19:59:50|90318.9|90293.9|90327.6|90277.6|90334.8|90295.6|90314.3|90273.5|58
1642190400000|2022-01-14 20:00:00|90327.2|90277.2|90326.9|90276.9|90328|90290.1|90313.8|90275.4|41
1642190410000|2022-01-14 20:00:10|90326.8|90276.8|90317.6|90292.6|90331.3|90292.9|90317.5|90276.5|39
1642190420000|2022-01-14 20:00:20|90333.2|90283.2|90322.8|90297.8|90337.2|90300.5|90322.5|90282.4|47
1642190430000|2022-01-14 20:00:30|90323.5|90298.5|90323.6|90298.6|90324.7|90299.7|90322.8|90297.8|36
1642190440000|2022-01-14 20:00:40|90324.5|90299.5|90323.9|90298.9|90325.1|90300.1|90323.7|90298.7|26
1642190450000|2022-01-14 20:00:50|90323.6|90298.6|90334|90284|90334.7|90298.6|90317.7|90281.2|42
1642190460000|2022-01-14 20:01:00|90334.9|90284.9|90337.6|90287.6|90337.6|90287.6|90333.7|90283.7|41
1642190470000|2022-01-14 20:01:10|90337.1|90287.1|90336.7|90286.7|90337.5|90300.2|90324.2|90284.6|42
1642190480000|2022-01-14 20:01:20|90336.6|90286.6|90336.3|90286.3|90337.7|90287.7|90335.5|90285.5|29
1642190490000|2022-01-14 20:01:30|90336.2|90286.2|90319.2|90294.2|90336.2|90294.3|90317.2|90280.2|39
1642190500000|2022-01-14 20:01:40|90319.5|90294.5|90331.3|90281.3|90332.1|90295.2|90318.2|90281.3|34
1642190510000|2022-01-14 20:01:50|90330.9|90280.9|90331.3|90281.3|90331.5|90281.5|90330|90280|34
1642190520000|2022-01-14 20:02:00|90330.9|90280.9|90329.8|90279.8|90331.8|90281.8|90329.8|90279.8|33
1642190530000|2022-01-14 20:02:10|90330.6|90280.6|90311.5|90286.5|90331.6|90286.5|90311.5|90272.6|43
1642190540000|2022-01-14 20:02:20|90310.6|90285.6|90320.8|90270.8|90323.7|90286.5|90310.3|90269.9|34
1642190550000|2022-01-14 20:02:30|90321.5|90271.5|90322.3|90272.3|90323.6|90273.6|90321.5|90271.5|30
1642190560000|2022-01-14 20:02:40|90322.4|90272.4|90325.4|90275.4|90327.4|90289|90314|90271.8|43
1642190570000|2022-01-14 20:02:50|90327|90277|90326|90276|90328|90278|90325.7|90275.7|35
1642190580000|2022-01-14 20:03:00|90325.7|90275.7|90326.2|90276.2|90327|90277|90325.6|90275.6|28
1642190590000|2022-01-14 20:03:10|90326.6|90276.6|90307.9|90282.9|90326.7|90283.1|90305.3|90267.7|36
1642190600000|2022-01-14 20:03:20|90307.1|90282.1|90320.6|90270.6|90320.6|90282.8|90305|90268.3|32
1642190610000|2022-01-14 20:03:30|90320.3|90270.3|90320.2|90270.2|90320.7|90270.7|90315.6|90265.6|42
1642190620000|2022-01-14 20:03:40|90320.3|90270.3|90319.3|90269.3|90320.5|90270.5|90318.1|90268.1|34
1642190630000|2022-01-14 20:03:50|90319.4|90269.4|90309.5|90259.5|90320.1|90276.8|90299.8|90257.9|44
1642190640000|2022-01-14 20:04:00|90307.9|90257.9|90317.2|90267.2|90317.4|90272.9|90296.7|90257.9|48
1642190650000|2022-01-14 20:04:10|90316.9|90266.9|90318.4|90268.4|90321.2|90271.2|90315.6|90265.6|40
1642190660000|2022-01-14 20:04:20|90318.3|90268.3|90315.7|90265.7|90319.6|90269.6|90311.1|90261.1|39
1642190670000|2022-01-14 20:04:30|90315.4|90265.4|90316.8|90266.8|90318.2|90268.2|90314.1|90264.1|41
1642190680000|2022-01-14 20:04:40|90316.4|90266.4|90311.4|90261.4|90316.4|90266.4|90308.5|90258.5|42
1642190690000|2022-01-14 20:04:50|90311.8|90261.8|90312.2|90262.2|90312.2|90262.2|90309.5|90259.5|37
1642190700000|2022-01-14 20:05:00|90312.1|90262.1|90311.8|90261.8|90313.9|90275.9|90298.6|90261.7|46
1642190710000|2022-01-14 20:05:10|90311.7|90261.7|90309.8|90259.8|90312.8|90262.8|90309.7|90259.7|35
1642190720000|2022-01-14 20:05:20|90309.3|90259.3|90312.8|90262.8|90313.4|90263.4|90308.6|90258.6|29
1642190730000|2022-01-14 20:05:30|90312.9|90262.9|90313.6|90263.6|90313.9|90263.9|90312.3|90262.3|26
1642190740000|2022-01-14 20:05:40|90313.5|90263.5|90312.5|90262.5|90313.9|90263.9|90312|90262|12
1642190750000|2022-01-14 20:05:50|90311.6|90261.6|90313.6|90263.6|90314|90264|90311.6|90261.6|25
1642190760000|2022-01-14 20:06:00|90313.3|90263.3|90321.5|90271.5|90321.5|90280.4|90304.6|90262.4|34
1642190770000|2022-01-14 20:06:10|90319.3|90269.3|90323|90273|90324.6|90284.5|90309.5|90268.1|48
1642190780000|2022-01-14 20:06:20|90323.1|90273.1|90322.5|90272.5|90323.4|90273.4|90322.5|90272.5|25
1642190790000|2022-01-14 20:06:30|90322.7|90272.7|90324.4|90274.4|90324.5|90274.5|90322|90272|31
1642190800000|2022-01-14 20:06:40|90324|90274|90323.4|90273.4|90324.1|90274.1|90323.2|90273.2|22
1642190810000|2022-01-14 20:06:50|90323.5|90273.5|90325.6|90275.6|90328.8|90278.8|90323|90273|20
1642190820000|2022-01-14 20:07:00|90325.7|90275.7|90327.3|90277.3|90328|90290.6|90312.8|90274.9|22
1642190830000|2022-01-14 20:07:10|90326.9|90276.9|90324.5|90274.5|90326.9|90276.9|90324.3|90274.3|33
1642190840000|2022-01-14 20:07:20|90324.7|90274.7|90323.5|90273.5|90324.7|90274.7|90323.4|90273.4|17
1642190850000|2022-01-14 20:07:30|90323.4|90273.4|90323.8|90273.8|90324.3|90274.3|90323.4|90273.4|16
1642190860000|2022-01-14 20:07:40|90323.9|90273.9|90324|90274|90325|90275|90323.4|90273.4|11
1642190870000|2022-01-14 20:07:50|90324.2|90274.2|90325.4|90275.4|90325.7|90275.7|90323.8|90273.8|7
1642190880000|2022-01-14 20:08:00|90324.6|90274.6|90319.2|90269.2|90324.6|90282.9|90307.9|90264.8|33
1642190890000|2022-01-14 20:08:10|90319.6|90269.6|90319.2|90269.2|90319.8|90269.8|90315.7|90265.7|27
1642190900000|2022-01-14 20:08:20|90319.1|90269.1|90316.9|90266.9|90319.3|90269.3|90316.8|90266.8|20
1642190910000|2022-01-14 20:08:30|90317|90267|90315.1|90265.1|90317|90278.6|90302.2|90264.4|35
1642190920000|2022-01-14 20:08:40|90315|90265|90314.8|90264.8|90315.1|90278|90301.2|90264.7|22
1642190930000|2022-01-14 20:08:50|90314.3|90264.3|90313.2|90263.2|90316.1|90266.1|90312.9|90262.9|32
1642190940000|2022-01-14 20:09:00|90313.3|90263.3|90311.7|90261.7|90314.2|90264.2|90311.7|90261.7|24
1642190950000|2022-01-14 20:09:10|90312.1|90262.1|90308.9|90258.9|90312.1|90262.1|90308.9|90258.9|18
1642190960000|2022-01-14 20:09:20|90309.1|90259.1|90308.5|90258.5|90310.3|90260.3|90308.5|90258.5|27
1642190970000|2022-01-14 20:09:30|90308.3|90258.3|90309.7|90259.7|90309.7|90259.7|90307.6|90257.6|22
1642190980000|2022-01-14 20:09:40|90309.9|90259.9|90309.1|90259.1|90309.9|90259.9|90308.3|90258.3|16
1642190990000|2022-01-14 20:09:50|90309|90259|90308.4|90258.4|90310|90260|90308.2|90258.2|16
1642191000000|2022-01-14 20:10:00|90308.3|90258.3|90308|90258|90309|90259|90307.7|90257.7|17
1642191010000|2022-01-14 20:10:10|90308.1|90258.1|90296.8|90271.8|90313.4|90274.6|90294.7|90257.7|30
1642191020000|2022-01-14 20:10:20|90297.7|90272.7|90310.8|90260.8|90311.3|90273.4|90297.7|90260.4|12
1642191030000|2022-01-14 20:10:30|90311|90261|90311.4|90261.4|90311.4|90261.4|90310.2|90260.2|8
1642191040000|2022-01-14 20:10:40|90311.3|90261.3|90311.6|90261.6|90313.2|90273.7|90298|90260.3|26
1642191050000|2022-01-14 20:10:50|90311.8|90261.8|90311.4|90261.4|90312.2|90274.4|90298|90260.5|26
1642191060000|2022-01-14 20:11:00|90310.6|90260.6|90309.9|90259.9|90311.2|90275|90296|90259.9|35
1642191070000|2022-01-14 20:11:10|90309|90259|90308.7|90258.7|90311.3|90273|90296.1|90258.3|27
1642191080000|2022-01-14 20:11:20|90309|90259|90307.8|90257.8|90309|90259|90307.6|90257.6|24
1642191090000|2022-01-14 20:11:30|90307.9|90257.9|90307.1|90257.1|90307.9|90257.9|90307|90257|12
1642191100000|2022-01-14 20:11:40|90307|90257|90305.4|90255.4|90307.8|90257.8|90305.4|90255.4|31
1642191110000|2022-01-14 20:11:50|90304.9|90254.9|90305.9|90255.9|90305.9|90267.4|90291.2|90252.8|30
1642191120000|2022-01-14 20:12:00|90304.9|90254.9|90293.6|90268.6|90305.2|90268.6|90292.3|90254.6|21
1642191130000|2022-01-14 20:12:10|90293.3|90268.3|90292.8|90267.8|90293.3|90268.3|90292.5|90267.5|19
1642191140000|2022-01-14 20:12:20|90293|90268|90306.7|90256.7|90308.4|90271.1|90292.6|90256.4|29
1642191150000|2022-01-14 20:12:30|90306.4|90256.4|90307.6|90257.6|90308.1|90258.1|90306.2|90256.2|26
1642191160000|2022-01-14 20:12:40|90307.4|90257.4|90307.1|90257.1|90307.5|90257.5|90306.2|90256.2|16
1642191170000|2022-01-14 20:12:50|90307.3|90257.3|90307.8|90257.8|90308.5|90258.5|90307.1|90257.1|15
1642191180000|2022-01-14 20:13:00|90308.6|90258.6|90295.9|90270.9|90309.2|90270.9|90294.2|90257.3|16
1642191190000|2022-01-14 20:13:10|90295.5|90270.5|90295|90270|90308.9|90270.9|90293.8|90258.9|24
1642191200000|2022-01-14 20:13:20|90309.2|90259.2|90307.5|90257.5|90310|90260|90306.1|90256.1|16
1642191210000|2022-01-14 20:13:30|90306.8|90256.8|90306.7|90256.7|90306.8|90256.8|90305.8|90255.8|23
1642191220000|2022-01-14 20:13:40|90306.4|90256.4|90309.3|90259.3|90309.3|90271.3|90295.5|90256|34
1642191230000|2022-01-14 20:13:50|90308.9|90258.9|90296.4|90271.4|90308.9|90271.4|90294.3|90258.9|12
1642191240000|2022-01-14 20:14:00|90296.3|90271.3|90311.9|90261.9|90311.9|90274.1|90296.3|90261.8|12
1642191250000|2022-01-14 20:14:10|90311.2|90261.2|90295.6|90270.6|90311.2|90271.2|90295.2|90258.6|22
1642191260000|2022-01-14 20:14:20|90295.8|90270.8|90310.2|90260.2|90310.2|90271.5|90294.8|90258.8|12
1642191270000|2022-01-14 20:14:30|90310.1|90260.1|90311.3|90261.3|90311.4|90261.4|90309.1|90259.1|19
1642191280000|2022-01-14 20:14:40|90311.4|90261.4|90299.5|90274.5|90311.4|90274.5|90297.2|90259.6|21
1642191290000|2022-01-14 20:14:50|90299.6|90274.6|90302.2|90277.2|90314.5|90277.4|90299.3|90262.8|25
1642191300000|2022-01-14 20:15:00|90302.5|90277.5|90317.9|90267.9|90318.9|90278.4|90302.4|90263.4|37
1642191310000|2022-01-14 20:15:10|90318|90268|90326.9|90276.9|90326.9|90290.5|90303.7|90267.5|41
1642191320000|2022-01-14 20:15:20|90326.7|90276.7|90327.5|90277.5|90328.3|90278.3|90326.7|90276.7|37
1642191330000|2022-01-14 20:15:30|90327.7|90277.7|90326.4|90276.4|90327.9|90277.9|90326.4|90276.4|19
1642191340000|2022-01-14 20:15:40|90326.3|90276.3|90327.1|90277.1|90327.2|90277.2|90326.3|90276.3|18
1642191350000|2022-01-14 20:15:50|90326.8|90276.8|90326.9|90276.9|90328|90278|90326.2|90276.2|23
1642191360000|2022-01-14 20:16:00|90327.6|90277.6|90315.7|90290.7|90329.1|90290.7|90313.8|90276.4|25
1642191370000|2022-01-14 20:16:10|90315.1|90290.1|90313.1|90288.1|90330|90290.6|90312.1|90276.4|38
1642191380000|2022-01-14 20:16:20|90313|90288|90326.2|90276.2|90328.3|90288.7|90313|90276.2|29
1642191390000|2022-01-14 20:16:30|90326.1|90276.1|90322.7|90272.7|90326.7|90276.7|90322.6|90272.6|25
1642191400000|2022-01-14 20:16:40|90322.6|90272.6|90322.5|90272.5|90324.6|90274.6|90321.4|90271.4|26
1642191410000|2022-01-14 20:16:50|90322.1|90272.1|90313.9|90263.9|90322.3|90272.3|90311.9|90261.9|44
1642191420000|2022-01-14 20:17:00|90314.2|90264.2|90313.5|90263.5|90315.1|90265.1|90313.1|90263.1|38
1642191430000|2022-01-14 20:17:10|90313.2|90263.2|90314.5|90264.5|90314.5|90264.5|90312.4|90262.4|18
1642191440000|2022-01-14 20:17:20|90313.9|90263.9|90302.7|90277.7|90314.9|90277.7|90301.4|90263.1|20
1642191450000|2022-01-14 20:17:30|90301|90276|90314.6|90264.6|90314.6|90278.4|90300.9|90264.3|26
1642191460000|2022-01-14 20:17:40|90316.6|90266.6|90316.1|90266.1|90317|90267|90313.5|90263.5|33
1642191470000|2022-01-14 20:17:50|90318.5|90268.5|90315.4|90265.4|90318.5|90268.5|90315.3|90265.3|27
1642191480000|2022-01-14 20:18:00|90315.6|90265.6|90315.2|90265.2|90317.7|90267.7|90315.2|90265.2|26
1642191490000|2022-01-14 20:18:10|90315.6|90265.6|90315.9|90265.9|90315.9|90265.9|90315.2|90265.2|11
1642191500000|2022-01-14 20:18:20|90316.7|90266.7|90315.6|90265.6|90316.7|90266.7|90314.4|90264.4|27
1642191510000|2022-01-14 20:18:30|90315.3|90265.3|90318.2|90268.2|90318.8|90268.8|90315.1|90265.1|16
1642191520000|2022-01-14 20:18:40|90318.4|90268.4|90317.3|90267.3|90318.4|90268.4|90316.9|90266.9|22
1642191530000|2022-01-14 20:18:50|90317.4|90267.4|90316.8|90266.8|90317.5|90267.5|90316.1|90266.1|22
1642191540000|2022-01-14 20:19:00|90317.4|90267.4|90317.5|90267.5|90319.5|90269.5|90315.5|90265.5|35
1642191550000|2022-01-14 20:19:10|90317.3|90267.3|90318.7|90268.7|90320.6|90270.6|90317.2|90267.2|17
1642191560000|2022-01-14 20:19:20|90318.8|90268.8|90318|90268|90319.1|90269.1|90317.9|90267.9|22
1642191570000|2022-01-14 20:19:30|90317.9|90267.9|90318.6|90268.6|90319.6|90269.6|90317.2|90267.2|23
1642191580000|2022-01-14 20:19:40|90318.1|90268.1|90318.6|90268.6|90318.8|90268.8|90317.5|90267.5|11
1642191590000|2022-01-14 20:19:50|90319.2|90269.2|90317|90267|90319.2|90269.2|90317|90267|15
1642191600000|2022-01-14 20:20:00|90317.4|90267.4|90303.8|90278.8|90318.2|90281|90303.8|90265.6|31
1642191610000|2022-01-14 20:20:10|90304.9|90279.9|90304.3|90279.3|90318.2|90280.4|90304.3|90266.5|29
1642191620000|2022-01-14 20:20:20|90304.9|90279.9|90303.7|90278.7|90318.8|90279.9|90303.7|90266.9|14
1642191630000|2022-01-14 20:20:30|90303.4|90278.4|90305.3|90280.3|90318|90281.5|90303.4|90266.3|31
1642191640000|2022-01-14 20:20:40|90304.9|90279.9|90305|90280|90319.4|90281.4|90304.9|90267|17
1642191650000|2022-01-14 20:20:50|90305.2|90280.2|90314.1|90264.1|90317.6|90280.3|90304.6|90263|35
1642191660000|2022-01-14 20:21:00|90312.5|90262.5|90313.8|90263.8|90314.6|90264.6|90311.8|90261.8|27
1642191670000|2022-01-14 20:21:10|90314.6|90264.6|90314|90264|90315.1|90265.1|90311.9|90261.9|34
1642191680000|2022-01-14 20:21:20|90313.1|90263.1|90313.7|90263.7|90314.8|90264.8|90312.7|90262.7|17
1642191690000|2022-01-14 20:21:30|90313.2|90263.2|90312.7|90262.7|90314.6|90275.1|90295.3|90260.8|48
1642191700000|2022-01-14 20:21:40|90312.6|90262.6|90309.8|90259.8|90313.4|90263.4|90308|90258|27
1642191710000|2022-01-14 20:21:50|90309.3|90259.3|90315|90265|90315|90265|90309.3|90259.3|49
1642191720000|2022-01-14 20:22:00|90315.1|90265.1|90310.8|90260.8|90315.6|90265.6|90309.8|90259.8|46
1642191730000|2022-01-14 20:22:10|90310.5|90260.5|90311.6|90261.6|90311.6|90261.6|90309.6|90259.6|19
1642191740000|2022-01-14 20:22:20|90311.7|90261.7|90309.2|90259.2|90311.7|90261.7|90308.3|90258.3|29
1642191750000|2022-01-14 20:22:30|90309.1|90259.1|90310.8|90260.8|90313.7|90276.1|90300.4|90258.1|23
1642191760000|2022-01-14 20:22:40|90310.6|90260.6|90311|90261|90311.7|90261.7|90308.5|90258.5|33
1642191770000|2022-01-14 20:22:50|90311.4|90261.4|90311.1|90261.1|90315.3|90265.3|90310.3|90260.3|22
1642191780000|2022-01-14 20:23:00|90311.2|90261.2|90309.9|90259.9|90312.5|90262.5|90309.1|90259.1|23
1642191790000|2022-01-14 20:23:10|90310.5|90260.5|90310.6|90260.6|90310.6|90260.6|90309.5|90259.5|8
1642191800000|2022-01-14 20:23:20|90311.5|90261.5|90314.2|90264.2|90317|90277.9|90297.9|90260.7|25
1642191810000|2022-01-14 20:23:30|90313.5|90263.5|90313.5|90263.5|90315.7|90277.7|90301.7|90262.9|19
1642191820000|2022-01-14 20:23:40|90313.7|90263.7|90313.2|90263.2|90313.9|90263.9|90311.3|90261.3|12
1642191830000|2022-01-14 20:23:50|90313.7|90263.7|90314.6|90264.6|90314.6|90264.6|90312.1|90262.1|23
1642191840000|2022-01-14 20:24:00|90312.8|90262.8|90315.5|90265.5|90315.5|90265.5|90312.4|90262.4|13
1642191850000|2022-01-14 20:24:10|90314.6|90264.6|90314.3|90264.3|90314.6|90264.6|90312.7|90262.7|12
1642191860000|2022-01-14 20:24:20|90314.9|90264.9|90308.9|90258.9|90315.1|90265.1|90308.8|90258.8|24
1642191870000|2022-01-14 20:24:30|90310.4|90260.4|90310.9|90260.9|90310.9|90260.9|90309.2|90259.2|14
1642191880000|2022-01-14 20:24:40|90313.2|90263.2|90310.6|90260.6|90313.2|90263.2|90309.3|90259.3|18
1642191890000|2022-01-14 20:24:50|90311.6|90261.6|90311.3|90261.3|90313.9|90263.9|90311.2|90261.2|17
1642191900000|2022-01-14 20:25:00|90311.4|90261.4|90313.5|90263.5|90316.2|90266.2|90311.4|90261.4|37
1642191910000|2022-01-14 20:25:10|90313.6|90263.6|90315.3|90265.3|90315.3|90265.3|90312.9|90262.9|19
1642191920000|2022-01-14 20:25:20|90315.6|90265.6|90315.3|90265.3|90316.2|90266.2|90312.4|90262.4|11
1642191930000|2022-01-14 20:25:30|90315.6|90265.6|90313.2|90263.2|90315.6|90265.6|90312|90262|13
1642191940000|2022-01-14 20:25:40|90313.5|90263.5|90314.4|90264.4|90314.4|90264.4|90312.4|90262.4|16
1642191950000|2022-01-14 20:25:50|90313.8|90263.8|90305.9|90255.9|90315.7|90265.7|90305.8|90255.8|17
1642191960000|2022-01-14 20:26:00|90304.1|90254.1|90309.8|90259.8|90312.3|90274.2|90299.2|90254.1|29
1642191970000|2022-01-14 20:26:10|90309|90259|90310.7|90260.7|90311.8|90261.8|90309|90259|21
1642191980000|2022-01-14 20:26:20|90311.1|90261.1|90311.4|90261.4|90312|90262|90309.4|90259.4|18
1642191990000|2022-01-14 20:26:30|90311|90261|90296|90271|90311.1|90272.8|90293.8|90255.5|34
1642192000000|2022-01-14 20:26:40|90296.2|90271.2|90307.1|90257.1|90308.7|90271.4|90295.6|90257.1|28
1642192010000|2022-01-14 20:26:50|90307.8|90257.8|90308.5|90258.5|90308.7|90258.7|90304|90254|43
1642192020000|2022-01-14 20:27:00|90309.2|90259.2|90311.1|90261.1|90313.7|90263.7|90309|90259|64
1642192030000|2022-01-14 20:27:10|90311.9|90261.9|90310.9|90260.9|90313.3|90274.6|90297.3|90258.5|53
1642192040000|2022-01-14 20:27:20|90310.8|90260.8|90314.6|90264.6|90314.7|90273.2|90297.3|90259.5|22
1642192050000|2022-01-14 20:27:30|90314.3|90264.3|90314.3|90264.3|90316.3|90279.4|90299.3|90264.3|29
1642192060000|2022-01-14 20:27:40|90315.1|90265.1|90315.1|90265.1|90316.4|90266.4|90314.5|90264.5|22
1642192070000|2022-01-14 20:27:50|90314.9|90264.9|90298.3|90273.3|90315.6|90274.1|90298.3|90259.6|31
1642192080000|2022-01-14 20:28:00|90299|90274|90312|90262|90313.7|90275.8|90298.4|90260.8|52
1642192090000|2022-01-14 20:28:10|90312.4|90262.4|90308.5|90258.5|90312.5|90262.5|90308.5|90258.5|20
1642192100000|2022-01-14 20:28:20|90308.3|90258.3|90309.5|90259.5|90309.5|90259.5|90307.9|90257.9|9
1642192110000|2022-01-14 20:28:30|90308.8|90258.8|90309.4|90259.4|90310.2|90260.2|90308.7|90258.7|13
1642192120000|2022-01-14 20:28:40|90309|90259|90300.9|90275.9|90314.5|90276.9|90296.9|90258.6|40
1642192130000|2022-01-14 20:28:50|90301.5|90276.5|90312.8|90262.8|90312.9|90277|90299.5|90262.1|18
1642192140000|2022-01-14 20:29:00|90312|90262|90315.4|90265.4|90317.3|90267.3|90309.3|90259.3|48
1642192150000|2022-01-14 20:29:10|90315.9|90265.9|90314.1|90264.1|90319.3|90280|90303.7|90261.4|48
1642192160000|2022-01-14 20:29:20|90313.3|90263.3|90317.7|90267.7|90319.9|90269.9|90312.6|90262.6|44
1642192170000|2022-01-14 20:29:30|90317.2|90267.2|90317.7|90267.7|90318.3|90268.3|90315.6|90265.6|36
1642192180000|2022-01-14 20:29:40|90318|90268|90318.6|90268.6|90319.7|90269.7|90316.8|90266.8|26
1642192190000|2022-01-14 20:29:50|90318.9|90268.9|90307.3|90282.3|90322.8|90283.5|90304.1|90267.8|19
1642192200000|2022-01-14 20:30:00|90307.7|90282.7|90319.1|90269.1|90323.8|90283|90307.1|90265|47
1642192210000|2022-01-14 20:30:10|90319.2|90269.2|90316.4|90266.4|90323.1|90273.1|90315.3|90265.3|40
1642192220000|2022-01-14 20:30:20|90315.6|90265.6|90316.5|90266.5|90318.9|90268.9|90315.4|90265.4|25
1642192230000|2022-01-14 20:30:30|90316.2|90266.2|90313.5|90263.5|90318.9|90279.6|90302.1|90258.6|50
1642192240000|2022-01-14 20:30:40|90313.6|90263.6|90313|90263|90314.7|90264.7|90311.5|90261.5|31
1642192250000|2022-01-14 20:30:50|90311.4|90261.4|90311.2|90261.2|90313.7|90263.7|90309.2|90259.2|21
1642192260000|2022-01-14 20:31:00|90311|90261|90316.5|90266.5|90317.7|90267.7|90308.5|90258.5|33
1642192270000|2022-01-14 20:31:10|90314.8|90264.8|90316.9|90266.9|90319.3|90269.3|90313.2|90263.2|35
1642192280000|2022-01-14 20:31:20|90316.5|90266.5|90316.7|90266.7|90317.8|90267.8|90315.4|90265.4|22
1642192290000|2022-01-14 20:31:30|90316.8|90266.8|90317.1|90267.1|90317.5|90267.5|90316.2|90266.2|17
1642192300000|2022-01-14 20:31:40|90316.6|90266.6|90313|90263|90317.3|90267.3|90310.7|90260.7|37
1642192310000|2022-01-14 20:31:50|90313.3|90263.3|90313.1|90263.1|90313.8|90263.8|90312.2|90262.2|15
1642192320000|2022-01-14 20:32:00|90312.7|90262.7|90314.4|90264.4|90314.5|90264.5|90312.7|90262.7|16
1642192330000|2022-01-14 20:32:10|90314.6|90264.6|90315.3|90265.3|90315.6|90265.6|90310|90260|40
1642192340000|2022-01-14 20:32:20|90314.4|90264.4|90313|90263|90314.9|90264.9|90313|90263|12
1642192350000|2022-01-14 20:32:30|90309.7|90259.7|90308.8|90258.8|90313.7|90276.7|90297.5|90257.6|48
1642192360000|2022-01-14 20:32:40|90308.5|90258.5|90310|90260|90311.3|90261.3|90308.4|90258.4|20
1642192370000|2022-01-14 20:32:50|90309.8|90259.8|90310.5|90260.5|90312.3|90262.3|90309.8|90259.8|21
1642192380000|2022-01-14 20:33:00|90310.4|90260.4|90311.2|90261.2|90311.2|90261.2|90307|90257|27
1642192390000|2022-01-14 20:33:10|90309.3|90259.3|90311.1|90261.1|90313.9|90263.9|90307.3|90257.3|58
1642192400000|2022-01-14 20:33:20|90310.4|90260.4|90314.2|90264.2|90314.2|90264.2|90309.4|90259.4|37
1642192410000|2022-01-14 20:33:30|90313.9|90263.9|90313.3|90263.3|90314|90264|90312.1|90262.1|32
1642192420000|2022-01-14 20:33:40|90313.4|90263.4|90314.1|90264.1|90315.1|90265.1|90313.4|90263.4|25
1642192430000|2022-01-14 20:33:50|90314.2|90264.2|90313.7|90263.7|90314.5|90264.5|90313.5|90263.5|15
1642192440000|2022-01-14 20:34:00|90313.8|90263.8|90310|90260|90314.1|90264.1|90306.6|90256.6|28
1642192450000|2022-01-14 20:34:10|90310.6|90260.6|90310.4|90260.4|90314.8|90264.8|90309|90259|20
1642192460000|2022-01-14 20:34:20|90310.2|90260.2|90311|90261|90311.4|90261.4|90310.1|90260.1|17
1642192470000|2022-01-14 20:34:30|90310.4|90260.4|90310.4|90260.4|90311.3|90261.3|90309.6|90259.6|21
1642192480000|2022-01-14 20:34:40|90310.2|90260.2|90310|90260|90312.2|90262.2|90308.6|90258.6|21
1642192490000|2022-01-14 20:34:50|90308.9|90258.9|90310.5|90260.5|90311.9|90261.9|90308|90258|21
1642192500000|2022-01-14 20:35:00|90309.1|90259.1|90309.5|90259.5|90310.7|90260.7|90307.3|90257.3|30
1642192510000|2022-01-14 20:35:10|90309.8|90259.8|90309.7|90259.7|90310.3|90260.3|90308.9|90258.9|18
1642192520000|2022-01-14 20:35:20|90310.3|90260.3|90309.5|90259.5|90310.7|90260.7|90309.3|90259.3|12
1642192530000|2022-01-14 20:35:30|90310.2|90260.2|90308.5|90258.5|90311.6|90261.6|90308.2|90258.2|23
1642192540000|2022-01-14 20:35:40|90308.6|90258.6|90307.9|90257.9|90310.2|90260.2|90307.2|90257.2|10
1642192550000|2022-01-14 20:35:50|90308|90258|90310.1|90260.1|90310.1|90260.1|90307.9|90257.9|13
1642192560000|2022-01-14 20:36:00|90309|90259|90309.1|90259.1|90311.2|90261.2|90308.6|90258.6|25
1642192570000|2022-01-14 20:36:10|90308.4|90258.4|90308.2|90258.2|90309.4|90259.4|90307.9|90257.9|17
1642192580000|2022-01-14 20:36:20|90307.9|90257.9|90308.9|90258.9|90309.3|90259.3|90307.2|90257.2|9
1642192590000|2022-01-14 20:36:30|90309.6|90259.6|90313.8|90263.8|90315.6|90265.6|90308.2|90258.2|21
1642192600000|2022-01-14 20:36:40|90314.6|90264.6|90313.5|90263.5|90314.6|90264.6|90312.1|90262.1|32
1642192610000|2022-01-14 20:36:50|90313.4|90263.4|90313.6|90263.6|90314|90264|90312.8|90262.8|22
1642192620000|2022-01-14 20:37:00|90313.5|90263.5|90318.2|90268.2|90318.2|90268.2|90313.1|90263.1|17
1642192630000|2022-01-14 20:37:10|90317.8|90267.8|90316.9|90266.9|90318.1|90268.1|90316.2|90266.2|25
1642192640000|2022-01-14 20:37:20|90316.5|90266.5|90315.7|90265.7|90316.8|90266.8|90315.5|90265.5|22
1642192650000|2022-01-14 20:37:30|90315.6|90265.6|90320.6|90270.6|90320.6|90270.6|90315.6|90265.6|31
1642192660000|2022-01-14 20:37:40|90320.4|90270.4|90319.5|90269.5|90320.4|90270.4|90319.4|90269.4|10
1642192670000|2022-01-14 20:37:50|90320|90270|90319.7|90269.7|90320|90270|90319|90269|11
1642192680000|2022-01-14 20:38:00|90319.6|90269.6|90314.7|90264.7|90320.1|90270.1|90312.9|90262.9|31
1642192690000|2022-01-14 20:38:10|90314.3|90264.3|90315|90265|90316.1|90266.1|90314.3|90264.3|14
1642192700000|2022-01-14 20:38:20|90314.9|90264.9|90314.5|90264.5|90315.8|90265.8|90314.3|90264.3|18
1642192710000|2022-01-14 20:38:30|90314.4|90264.4|90313.5|90263.5|90314.4|90264.4|90313|90263|20
1642192720000|2022-01-14 20:38:40|90312.8|90262.8|90313.9|90263.9|90314|90264|90312.5|90262.5|13
1642192730000|2022-01-14 20:38:50|90313.5|90263.5|90312.9|90262.9|90313.8|90263.8|90312.4|90262.4|21
1642192740000|2022-01-14 20:39:00|90313|90263|90309.8|90259.8|90313.1|90263.1|90309.5|90259.5|23
1642192750000|2022-01-14 20:39:10|90309.4|90259.4|90309.7|90259.7|90309.9|90259.9|90309.4|90259.4|6
1642192760000|2022-01-14 20:39:20|90310.4|90260.4|90310|90260|90310.4|90260.4|90309.8|90259.8|9
1642192770000|2022-01-14 20:39:30|90309.9|90259.9|90310.3|90260.3|90310.3|90260.3|90308.1|90258.1|13
1642192780000|2022-01-14 20:39:40|90311.5|90261.5|90310.7|90260.7|90311.5|90273.3|90297.5|90259.3|17
1642192790000|2022-01-14 20:39:50|90311.2|90261.2|90311|90261|90311.8|90274.7|90298|90260.8|22
1642192800000|2022-01-14 20:40:00|90311.3|90261.3|90312|90262|90312.1|90262.1|90310.4|90260.4|14
1642192810000|2022-01-14 20:40:10|90311.9|90261.9|90311.1|90261.1|90313.3|90263.3|90310.7|90260.7|18
1642192820000|2022-01-14 20:40:20|90313.4|90263.4|90310.4|90260.4|90313.6|90263.6|90309.7|90259.7|5
1642192830000|2022-01-14 20:40:30|90310.5|90260.5|90297.7|90272.7|90312.9|90272.7|90297.7|90259.9|20
1642192840000|2022-01-14 20:40:40|90298.4|90273.4|90314.4|90264.4|90316.5|90276.9|90298.4|90264.4|14
1642192850000|2022-01-14 20:40:50|90302.1|90277.1|90311.9|90261.9|90315.5|90277.4|90301.2|90261.1|30
1642192860000|2022-01-14 20:41:00|90311.3|90261.3|90310|90260|90311.3|90261.3|90309.7|90259.7|24
1642192870000|2022-01-14 20:41:10|90309.3|90259.3|90309.8|90259.8|90310.1|90260.1|90308.2|90258.2|22
1642192880000|2022-01-14 20:41:20|90309.4|90259.4|90308.9|90258.9|90310.3|90260.3|90308.8|90258.8|19
1642192890000|2022-01-14 20:41:30|90309.8|90259.8|90311.3|90261.3|90311.3|90261.3|90308.7|90258.7|27
1642192900000|2022-01-14 20:41:40|90311.4|90261.4|90314|90264|90315.6|90278.7|90297.8|90260.3|40
1642192910000|2022-01-14 20:41:50|90312.7|90262.7|90313.9|90263.9|90314.7|90264.7|90312.7|90262.7|17
1642192920000|2022-01-14 20:42:00|90313.7|90263.7|90312.8|90262.8|90315.3|90265.3|90312.8|90262.8|6
1642192930000|2022-01-14 20:42:10|90312.9|90262.9|90311.4|90261.4|90314.2|90264.2|90310.6|90260.6|28
1642192940000|2022-01-14 20:42:20|90311.3|90261.3|90311.2|90261.2|90311.5|90261.5|90310.7|90260.7|14
1642192950000|2022-01-14 20:42:30|90311|90261|90313.3|90263.3|90313.3|90263.3|90310.4|90260.4|18
1642192960000|2022-01-14 20:42:40|90313.4|90263.4|90311.4|90261.4|90315.1|90265.1|90311.4|90261.4|15
1642192970000|2022-01-14 20:42:50|90313.2|90263.2|90313.1|90263.1|90313.2|90263.2|90310.9|90260.9|19
1642192980000|2022-01-14 20:43:00|90311.9|90261.9|90299.5|90274.5|90314.2|90276.2|90299.5|90261.3|13
1642192990000|2022-01-14 20:43:10|90311.9|90261.9|90315.2|90265.2|90315.5|90265.5|90310.9|90260.9|21
1642193000000|2022-01-14 20:43:20|90315.9|90265.9|90319.1|90269.1|90321.1|90271.1|90314.8|90264.8|19
1642193010000|2022-01-14 20:43:30|90319.9|90269.9|90318.4|90268.4|90321.8|90271.8|90316.4|90266.4|22
1642193020000|2022-01-14 20:43:40|90318.3|90268.3|90321.2|90271.2|90321.6|90271.6|90318.3|90268.3|9
1642193030000|2022-01-14 20:43:50|90322.1|90272.1|90318.8|90268.8|90322.1|90272.1|90318.7|90268.7|18
1642193040000|2022-01-14 20:44:00|90321|90271|90321.2|90271.2|90323.3|90286|90310.2|90270.2|30
1642193050000|2022-01-14 20:44:10|90321.5|90271.5|90322.8|90272.8|90324.4|90274.4|90321.4|90271.4|27
1642193060000|2022-01-14 20:44:20|90323|90273|90322.5|90272.5|90326.7|90276.7|90321.8|90271.8|32
1642193070000|2022-01-14 20:44:30|90322.1|90272.1|90321.9|90271.9|90325.4|90275.4|90321.2|90271.2|27
1642193080000|2022-01-14 20:44:40|90322|90272|90321.5|90271.5|90324.2|90274.2|90321.3|90271.3|23
1642193090000|2022-01-14 20:44:50|90322.3|90272.3|90323.4|90273.4|90325.4|90275.4|90319.1|90269.1|29
1642193100000|2022-01-14 20:45:00|90322.7|90272.7|90320.9|90270.9|90323.3|90273.3|90320.1|90270.1|27
1642193110000|2022-01-14 20:45:10|90320.5|90270.5|90319.7|90269.7|90321.5|90271.5|90318.7|90268.7|28
1642193120000|2022-01-14 20:45:20|90320|90270|90321.8|90271.8|90324.3|90274.3|90319.2|90269.2|30
1642193130000|2022-01-14 20:45:30|90321.6|90271.6|90319.8|90269.8|90321.9|90271.9|90319.3|90269.3|19
1642193140000|2022-01-14 20:45:40|90319.4|90269.4|90321.1|90271.1|90322.8|90286.6|90310.7|90269.2|25
1642193150000|2022-01-14 20:45:50|90321.8|90271.8|90321.4|90271.4|90321.8|90271.8|90318.9|90268.9|30
1642193160000|2022-01-14 20:46:00|90324.1|90274.1|90321.8|90271.8|90325.7|90275.7|90321.2|90271.2|27
1642193170000|2022-01-14 20:46:10|90322.1|90272.1|90322.6|90272.6|90327|90277|90320.3|90270.3|35
1642193180000|2022-01-14 20:46:20|90322.7|90272.7|90323.4|90273.4|90324|90274|90320.6|90270.6|25
1642193190000|2022-01-14 20:46:30|90323.5|90273.5|90325.4|90275.4|90325.6|90275.6|90323.5|90273.5|21
1642193200000|2022-01-14 20:46:40|90325.5|90275.5|90324.7|90274.7|90325.5|90275.5|90323.2|90273.2|24
1642193210000|2022-01-14 20:46:50|90324.2|90274.2|90323.6|90273.6|90325.4|90275.4|90321.7|90271.7|24
1642193220000|2022-01-14 20:47:00|90323.2|90273.2|90323.4|90273.4|90324.6|90274.6|90321.9|90271.9|28
1642193230000|2022-01-14 20:47:10|90322.9|90272.9|90324|90274|90325.5|90275.5|90321.4|90271.4|27
1642193240000|2022-01-14 20:47:20|90324.9|90274.9|90322.2|90272.2|90325|90275|90321.8|90271.8|26
1642193250000|2022-01-14 20:47:30|90322.1|90272.1|90322.8|90272.8|90323.1|90273.1|90321.2|90271.2|20
1642193260000|2022-01-14 20:47:40|90322.4|90272.4|90324.7|90274.7|90326.2|90276.2|90321.9|90271.9|26
1642193270000|2022-01-14 20:47:50|90324.8|90274.8|90324.2|90274.2|90325.5|90275.5|90323.1|90273.1|19
1642193280000|2022-01-14 20:48:00|90323.8|90273.8|90322.5|90272.5|90323.8|90273.8|90322.1|90272.1|18
1642193290000|2022-01-14 20:48:10|90322.4|90272.4|90323.9|90273.9|90324|90274|90320.7|90270.7|35
1642193300000|2022-01-14 20:48:20|90324|90274|90325.2|90275.2|90326.6|90276.6|90323.4|90273.4|32
1642193310000|2022-01-14 20:48:30|90325|90275|90321.9|90271.9|90325.8|90275.8|90321.9|90271.9|19
1642193320000|2022-01-14 20:48:40|90322.6|90272.6|90319.6|90269.6|90322.6|90272.6|90317.9|90267.9|22
1642193330000|2022-01-14 20:48:50|90320.6|90270.6|90321.6|90271.6|90323|90273|90318.7|90268.7|32
1642193340000|2022-01-14 20:49:00|90322.4|90272.4|90320.3|90270.3|90323.3|90273.3|90320.3|90270.3|29
1642193350000|2022-01-14 20:49:10|90320.4|90270.4|90321.2|90271.2|90321.8|90283.1|90308.1|90267.8|34
1642193360000|2022-01-14 20:49:20|90321|90271|90319.5|90269.5|90322.7|90272.7|90318.1|90268.1|52
1642193370000|2022-01-14 20:49:30|90318.4|90268.4|90318.5|90268.5|90321.1|90271.1|90318.3|90268.3|25
1642193380000|2022-01-14 20:49:40|90318.3|90268.3|90318.1|90268.1|90318.3|90268.3|90316|90266|28
1642193390000|2022-01-14 20:49:50|90318|90268|90319|90269|90319.2|90269.2|90316.4|90266.4|30
1642193400000|2022-01-14 20:50:00|90319.1|90269.1|90312.8|90262.8|90320.9|90270.9|90309.8|90259.8|54
1642193410000|2022-01-14 20:50:10|90312.5|90262.5|90310.8|90260.8|90313|90263|90310.7|90260.7|26
1642193420000|2022-01-14 20:50:20|90310.7|90260.7|90310.4|90260.4|90311.4|90261.4|90309.8|90259.8|11
1642193430000|2022-01-14 20:50:30|90309.4|90259.4|90307.7|90257.7|90310|90260|90305.2|90255.2|30
1642193440000|2022-01-14 20:50:40|90307.8|90257.8|90311.4|90261.4|90311.4|90261.4|90307.8|90257.8|21
1642193450000|2022-01-14 20:50:50|90313.2|90263.2|90311.9|90261.9|90313.2|90263.2|90309.8|90259.8|24
1642193460000|2022-01-14 20:51:00|90311.7|90261.7|90312.8|90262.8|90314|90264|90311.3|90261.3|39
1642193470000|2022-01-14 20:51:10|90313.2|90263.2|90310.8|90260.8|90313.8|90263.8|90309.5|90259.5|26
1642193480000|2022-01-14 20:51:20|90311.5|90261.5|90310.7|90260.7|90312.7|90262.7|90310.3|90260.3|25
1642193490000|2022-01-14 20:51:30|90311|90261|90312.5|90262.5|90312.6|90262.6|90311|90261|20
1642193500000|2022-01-14 20:51:40|90312.8|90262.8|90313|90263|90313.2|90263.2|90311.9|90261.9|39
1642193510000|2022-01-14 20:51:50|90313.2|90263.2|90313.4|90263.4|90315.9|90265.9|90311.4|90261.4|23
1642193520000|2022-01-14 20:52:00|90314.8|90264.8|90317.3|90267.3|90318.2|90268.2|90313.1|90263.1|34
1642193530000|2022-01-14 20:52:10|90318.1|90268.1|90317.4|90267.4|90318.1|90268.1|90313.4|90263.4|23
1642193540000|2022-01-14 20:52:20|90317.3|90267.3|90315.7|90265.7|90319.1|90269.1|90314.8|90264.8|33
1642193550000|2022-01-14 20:52:30|90314|90264|90312.3|90262.3|90314.4|90264.4|90311.3|90261.3|18
1642193560000|2022-01-14 20:52:40|90312|90262|90311.9|90261.9|90312.6|90262.6|90310.1|90260.1|21
1642193570000|2022-01-14 20:52:50|90310|90260|90310.9|90260.9|90311.7|90261.7|90309.6|90259.6|21
1642193580000|2022-01-14 20:53:00|90308.5|90258.5|90308.5|90258.5|90312.4|90270.2|90295.2|90257.7|35
1642193590000|2022-01-14 20:53:10|90308.6|90258.6|90307.4|90257.4|90309.6|90259.6|90307.4|90257.4|23
1642193600000|2022-01-14 20:53:20|90307.7|90257.7|90301|90251|90307.8|90257.8|90300.9|90250.9|29
1642193610000|2022-01-14 20:53:30|90301.1|90251.1|90303|90253|90304.3|90254.3|90301.1|90251.1|29
1642193620000|2022-01-14 20:53:40|90302.1|90252.1|90303.6|90253.6|90305.9|90255.9|90302|90252|18
1642193630000|2022-01-14 20:53:50|90303.5|90253.5|90306.3|90256.3|90306.3|90256.3|90301.8|90251.8|16
1642193640000|2022-01-14 20:54:00|90306.7|90256.7|90302.5|90252.5|90306.7|90256.7|90302.5|90252.5|26
1642193650000|2022-01-14 20:54:10|90302.9|90252.9|90302.2|90252.2|90305.9|90255.9|90301.6|90251.6|19
1642193660000|2022-01-14 20:54:20|90302.3|90252.3|90302.9|90252.9|90303.8|90253.8|90301.5|90251.5|20
1642193670000|2022-01-14 20:54:30|90303.1|90253.1|90303.7|90253.7|90303.7|90253.7|90301.6|90251.6|15
1642193680000|2022-01-14 20:54:40|90303.3|90253.3|90296.2|90246.2|90303.8|90253.8|90292|90242|33
1642193690000|2022-01-14 20:54:50|90295.8|90245.8|90296.1|90246.1|90297.9|90247.9|90295.4|90245.4|34
1642193700000|2022-01-14 20:55:00|90295.7|90245.7|90300.2|90250.2|90301.1|90251.1|90295.7|90245.7|44
1642193710000|2022-01-14 20:55:10|90299.8|90249.8|90297.1|90247.1|90300.3|90250.3|90297.1|90247.1|43
1642193720000|2022-01-14 20:55:20|90297.6|90247.6|90297.5|90247.5|90300|90250|90295.7|90245.7|33
1642193730000|2022-01-14 20:55:30|90297.7|90247.7|90296.4|90246.4|90298.2|90248.2|90294.5|90244.5|20
1642193740000|2022-01-14 20:55:40|90297.9|90247.9|90287.2|90237.2|90297.9|90247.9|90287.2|90237.2|30
1642193750000|2022-01-14 20:55:50|90287|90237|90293.7|90243.7|90294.2|90244.2|90287|90237|25
1642193760000|2022-01-14 20:56:00|90293.6|90243.6|90293.4|90243.4|90294.2|90244.2|90293.3|90243.3|19
1642193770000|2022-01-14 20:56:10|90291.8|90241.8|90288.5|90238.5|90293.2|90243.2|90288.2|90238.2|29
1642193780000|2022-01-14 20:56:20|90287.9|90237.9|90277.7|90227.7|90287.9|90237.9|90277.5|90227.5|32
1642193790000|2022-01-14 20:56:30|90277.8|90227.8|90278.1|90228.1|90280.4|90230.4|90277.8|90227.8|31
1642193800000|2022-01-14 20:56:40|90276.3|90226.3|90274.8|90224.8|90277.3|90227.3|90273.3|90223.3|26
1642193810000|2022-01-14 20:56:50|90275.1|90225.1|90273.9|90223.9|90275.4|90225.4|90271.4|90221.4|29
1642193820000|2022-01-14 20:57:00|90274.3|90224.3|90270.4|90220.4|90276.1|90226.1|90270.4|90220.4|35
1642193830000|2022-01-14 20:57:10|90271|90221|90275.7|90225.7|90275.7|90225.7|90270.3|90220.3|33
1642193840000|2022-01-14 20:57:20|90275.6|90225.6|90277.6|90227.6|90277.9|90227.9|90274.3|90224.3|29
1642193850000|2022-01-14 20:57:30|90277.3|90227.3|90280.6|90230.6|90280.6|90230.6|90277.3|90227.3|38
1642193860000|2022-01-14 20:57:40|90280.4|90230.4|90279.5|90229.5|90280.4|90230.4|90276.8|90226.8|32
1642193870000|2022-01-14 20:57:50|90279.4|90229.4|90278.9|90228.9|90280.4|90230.4|90278.8|90228.8|27
1642193880000|2022-01-14 20:58:00|90280.5|90230.5|90268.4|90218.4|90280.5|90230.5|90267.2|90217.2|56
1642193890000|2022-01-14 20:58:10|90268.6|90218.6|90267.8|90217.8|90268.9|90218.9|90266.7|90216.7|30
1642193900000|2022-01-14 20:58:20|90267.6|90217.6|90271.3|90221.3|90273.3|90223.3|90265.9|90215.9|45
1642193910000|2022-01-14 20:58:30|90270.5|90220.5|90269.9|90219.9|90271.8|90221.8|90269.2|90219.2|45
1642193920000|2022-01-14 20:58:40|90269.7|90219.7|90277.8|90227.8|90279.1|90229.1|90268.8|90218.8|55
1642193930000|2022-01-14 20:58:50|90278.3|90228.3|90275.1|90225.1|90279.8|90229.8|90274.4|90224.4|52
1642193940000|2022-01-14 20:59:00|90275.2|90225.2|90279.7|90229.7|90280.6|90230.6|90275|90225|49
1642193950000|2022-01-14 20:59:10|90279.8|90229.8|90267|90242|90281.4|90242|90267|90228.3|32
1642193960000|2022-01-14 20:59:20|90265.7|90240.7|90276.3|90226.3|90276.5|90243.1|90264.5|90226|37
1642193970000|2022-01-14 20:59:30|90275.9|90225.9|90277.3|90227.3|90277.3|90227.3|90275.1|90225.1|40
1642193980000|2022-01-14 20:59:40|90275.8|90225.8|90276|90226|90276.2|90226.2|90271.2|90221.2|40
1642193990000|2022-01-14 20:59:50|90275.8|90225.8|90275.9|90225.9|90276.4|90226.4|90274.3|90224.3|35
1642194000000|2022-01-14 21:00:00|90275.7|90225.7|90273|90223|90276.5|90226.5|90268.6|90218.6|62
1642194010000|2022-01-14 21:00:10|90273.5|90223.5|90275.2|90225.2|90275.3|90225.3|90271.1|90221.1|44
1642194020000|2022-01-14 21:00:20|90275.7|90225.7|90278.7|90228.7|90279.6|90229.6|90275.6|90225.6|36
1642194030000|2022-01-14 21:00:30|90279.6|90229.6|90286.1|90236.1|90286.1|90236.1|90278.8|90228.8|34
1642194040000|2022-01-14 21:00:40|90286|90236|90289.2|90239.2|90292.9|90242.9|90285.3|90235.3|46
1642194050000|2022-01-14 21:00:50|90290|90240|90287.4|90237.4|90292.6|90242.6|90282.3|90232.3|48
1642194060000|2022-01-14 21:01:00|90285.6|90235.6|90286.5|90236.5|90288.1|90238.1|90280.5|90230.5|61
1642194070000|2022-01-14 21:01:10|90286.9|90236.9|90288.6|90238.6|90290.7|90240.7|90284.3|90234.3|31
1642194080000|2022-01-14 21:01:20|90288.5|90238.5|90289.4|90239.4|90289.4|90239.4|90285.1|90235.1|36
1642194090000|2022-01-14 21:01:30|90290.2|90240.2|90288.8|90238.8|90290.2|90240.2|90287.7|90237.7|30
1642194100000|2022-01-14 21:01:40|90288.7|90238.7|90289.7|90239.7|90290.1|90240.1|90287.5|90237.5|31
1642194110000|2022-01-14 21:01:50|90289.3|90239.3|90303.7|90253.7|90303.7|90253.7|90288|90238|23
1642194120000|2022-01-14 21:02:00|90303.5|90253.5|90306.1|90256.1|90309.6|90259.6|90303.1|90253.1|49
1642194130000|2022-01-14 21:02:10|90306.2|90256.2|90303.6|90253.6|90307.9|90257.9|90302.3|90252.3|31
1642194140000|2022-01-14 21:02:20|90303.7|90253.7|90300.1|90250.1|90304.4|90254.4|90300.1|90250.1|27
1642194150000|2022-01-14 21:02:30|90301.9|90251.9|90294.3|90244.3|90305.4|90254.8|90293.5|90234.5|20
1642194160000|2022-01-14 21:02:40|90305.5|90233.9|90286.8|90236.8|90306.5|90246.4|90285|90228.5|29
1642194170000|2022-01-14 21:02:50|90286.9|90236.9|90284.8|90234.8|90287|90237|90283|90233|21
1642194180000|2022-01-14 21:03:00|90284.1|90234.1|90283.8|90233.8|90286|90236|90283.5|90233.5|20
1642194190000|2022-01-14 21:03:10|90283.7|90233.7|90285.1|90235.1|90286.4|90236.4|90282.4|90232.4|34
1642194200000|2022-01-14 21:03:20|90285.8|90235.8|90285.3|90235.3|90285.9|90235.9|90281.5|90231.5|32
1642194210000|2022-01-14 21:03:30|90285.5|90235.5|90285.4|90235.4|90285.7|90235.7|90281.7|90231.7|29
1642194220000|2022-01-14 21:03:40|90285.3|90235.3|90279.2|90229.2|90288.9|90237|90278.1|90218.9|36
1642194230000|2022-01-14 21:03:50|90278.8|90228.8|90280.3|90230.3|90292.3|90230.6|90276|90215.8|44
1642194240000|2022-01-14 21:04:00|90279.3|90229.3|90280.4|90230.4|90290.8|90231|90279.3|90219.7|18
1642194250000|2022-01-14 21:04:10|90280.9|90230.9|90285.3|90235.3|90291|90235.3|90279.9|90219.6|29
1642194260000|2022-01-14 21:04:20|90283.5|90233.5|90284.5|90234.5|90294.4|90238|90283.5|90224.1|53
1642194270000|2022-01-14 21:04:30|90284.3|90234.3|90283.6|90233.6|90294|90234.7|90283.2|90223.3|25
1642194280000|2022-01-14 21:04:40|90283.8|90233.8|90282.8|90232.8|90284.2|90234.2|90282.8|90232.8|23
1642194290000|2022-01-14 21:04:50|90282.7|90232.7|90282.2|90232.2|90295|90233.6|90281.8|90221.7|17
1642194300000|2022-01-14 21:05:00|90281.8|90231.8|90282.8|90232.8|90283.3|90233.3|90281.8|90231.8|30
1642194310000|2022-01-14 21:05:10|90282.2|90232.2|90279.7|90229.7|90282.2|90232.2|90278.4|90228.4|33
1642194320000|2022-01-14 21:05:20|90279.4|90229.4|90296.3|90221.2|90299.1|90234.5|90279.4|90218.4|32
1642194330000|2022-01-14 21:05:30|90295.7|90222.6|90288.3|90238.3|90298.8|90238.5|90282.6|90220.4|37
1642194340000|2022-01-14 21:05:40|90288.4|90238.4|90286.4|90236.4|90303|90238.4|90286|90224.5|38
1642194350000|2022-01-14 21:05:50|90286.5|90236.5|90288.1|90238.1|90299|90238.8|90286.3|90226.3|40
1642194360000|2022-01-14 21:06:00|90288.6|90238.6|90288.6|90238.6|90288.6|90238.6|90288.3|90238.3|5
1642194370000|2022-01-14 21:06:10|90288.4|90238.4|90286.9|90236.9|90302.5|90243.5|90284.8|90222.1|54
1642194380000|2022-01-14 21:06:20|90289|90239|90274.7|90224.7|90289|90239|90273.6|90223.6|67
1642194390000|2022-01-14 21:06:30|90273.7|90223.7|90274.5|90224.5|90276.7|90226.7|90272.3|90222.3|39
1642194400000|2022-01-14 21:06:40|90274.7|90224.7|90274.3|90224.3|90276.8|90226.8|90274.1|90224.1|26
1642194410000|2022-01-14 21:06:50|90275.5|90225.5|90289.2|90214.3|90289.8|90227.4|90271.1|90210.9|49
1642194420000|2022-01-14 21:07:00|90287.5|90215.5|90277.6|90227.6|90291.3|90228.4|90277|90214.2|43
1642194430000|2022-01-14 21:07:10|90277.9|90227.9|90275.5|90225.5|90277.9|90227.9|90274.6|90224.6|34
1642194440000|2022-01-14 21:07:20|90275.2|90225.2|90279.9|90229.9|90282.5|90232.5|90275.2|90225.2|44
1642194450000|2022-01-14 21:07:30|90279.3|90229.3|90282.1|90232.1|90283.5|90233.5|90279.3|90229.3|25
1642194460000|2022-01-14 21:07:40|90283|90233|90277.8|90227.8|90283|90233|90277.6|90227.6|20
1642194470000|2022-01-14 21:07:50|90277.2|90227.2|90279.1|90229.1|90279.1|90229.1|90274.6|90224.6|17
1642194480000|2022-01-14 21:08:00|90278.3|90228.3|90276.9|90226.9|90290.6|90229.3|90272.7|90212|53
1642194490000|2022-01-14 21:08:10|90276.7|90226.7|90278.7|90228.7|90290.8|90230.1|90275.6|90214|32
1642194500000|2022-01-14 21:08:20|90278|90228|90276.8|90226.8|90281.1|90231.1|90276.4|90226.4|28
1642194510000|2022-01-14 21:08:30|90277|90227|90286.9|90216|90288.4|90228.3|90276.4|90216|21
1642194520000|2022-01-14 21:08:40|90286.7|90215.2|90288.8|90217.9|90289.3|90227.9|90277.2|90215|10
1642194530000|2022-01-14 21:08:50|90288.5|90218.1|90289.9|90216.4|90289.9|90218.1|90288.4|90215.6|5
1642194540000|2022-01-14 21:09:00|90288.8|90214.9|90280.1|90230.1|90289.5|90230.1|90278.2|90214.9|14
1642194550000|2022-01-14 21:09:10|90280|90230|90290|90217.6|90290|90230|90278.8|90216.6|5
1642194560000|2022-01-14 21:09:20|90289.5|90216.7|90279.7|90229.7|90289.5|90230.6|90277.3|90216.7|10
1642194570000|2022-01-14 21:09:30|90279.8|90229.8|90287.2|90215.6|90287.2|90229.9|90277.2|90215.5|27
1642194580000|2022-01-14 21:09:40|90277.2|90227.2|90288.7|90217.2|90288.7|90227.9|90275.8|90217.2|12
1642194590000|2022-01-14 21:09:50|90288.1|90217|90278.6|90228.6|90288.1|90230.7|90276.3|90216.5|31
1642194600000|2022-01-14 21:10:00|90278.1|90228.1|90276.8|90226.8|90280.1|90230.1|90275.7|90225.7|23
1642194610000|2022-01-14 21:10:10|90276.7|90226.7|90276.4|90226.4|90276.7|90226.7|90275|90225|14
1642194620000|2022-01-14 21:10:20|90284.8|90207.6|90276.4|90226.4|90292.4|90233.7|90272.6|90207.6|36
1642194630000|2022-01-14 21:10:30|90273.3|90223.3|90277.6|90197.5|90282.3|90228.8|90262.7|90187.4|44
1642194640000|2022-01-14 21:10:40|90278.3|90197.3|90270.8|90192.3|90282.3|90202.9|90270.8|90192.1|29
1642194650000|2022-01-14 21:10:50|90271.2|90191.4|90268.6|90179.8|90275|90202.5|90252.2|90177.8|55
1642194660000|2022-01-14 21:11:00|90268.3|90179.7|90266|90177.9|90269.4|90184.2|90264.3|90175.7|29
1642194670000|2022-01-14 21:11:10|90267.5|90176.2|90265.4|90184.6|90268|90184.6|90264.5|90175.7|19
1642194680000|2022-01-14 21:11:20|90265.3|90184.4|90266.5|90171.4|90267.3|90199|90248.2|90171.4|17
1642194690000|2022-01-14 21:11:30|90265.5|90172|90257.3|90186.7|90266.9|90197.2|90247.1|90170.4|15
1642194700000|2022-01-14 21:11:40|90257|90186.3|90250.1|90200.1|90261.7|90200.1|90244.2|90175.9|26
1642194710000|2022-01-14 21:11:50|90251.8|90201.8|90255.4|90181.1|90263.5|90201.8|90249.9|90180.9|17
1642194720000|2022-01-14 21:12:00|90255.6|90181.2|90243.5|90193.5|90256.5|90195.2|90243.1|90179.6|20
1642194730000|2022-01-14 21:12:10|90242.5|90192.5|90258.8|90178.9|90263.4|90192.5|90242.5|90174.2|20
1642194740000|2022-01-14 21:12:20|90257.7|90180.2|90246.8|90196.8|90261.8|90198.8|90244.5|90175.8|18
1642194750000|2022-01-14 21:12:30|90245.5|90195.5|90257.1|90185.6|90263.6|90198.4|90245.1|90179.2|17
1642194760000|2022-01-14 21:12:40|90257|90182.9|90257.3|90187.2|90260.5|90199.7|90243.2|90179.5|25
1642194770000|2022-01-14 21:12:50|90247.2|90197.2|90256|90184.7|90260.7|90199.4|90241.7|90179.4|21
1642194780000|2022-01-14 21:13:00|90261.2|90186.4|90255.4|90182|90269.9|90192.1|90254|90175.8|39
1642194790000|2022-01-14 21:13:10|90253.1|90177|90256.5|90173.4|90265.2|90189.6|90253.1|90172.5|38
1642194800000|2022-01-14 21:13:20|90253.4|90175.6|90251.3|90179.4|90254.1|90192.5|90239.3|90170.4|22
1642194810000|2022-01-14 21:13:30|90254|90175.1|90250.3|90175.6|90254|90186.8|90235.9|90171.6|31
1642194820000|2022-01-14 21:13:40|90250.7|90173.2|90247.6|90165.9|90255.4|90176.5|90247.6|90158.3|27
1642194830000|2022-01-14 21:13:50|90238|90166.6|90259.9|90186.5|90259.9|90188|90237.8|90166.6|31
1642194840000|2022-01-14 21:14:00|90259.2|90184.8|90255.6|90181.3|90260.2|90186.6|90252.1|90180.3|30
1642194850000|2022-01-14 21:14:10|90255.7|90181.2|90257.9|90179.6|90259|90182.6|90253.7|90178.9|25
1642194860000|2022-01-14 21:14:20|90257.5|90185.6|90255.2|90175.9|90260.9|90186.2|90254.5|90170.7|21
1642194870000|2022-01-14 21:14:30|90255|90174.3|90243.2|90193.2|90260.6|90198.3|90243.2|90174.3|20
1642194880000|2022-01-14 21:14:40|90243.3|90193.3|90256.9|90182.7|90257.8|90195.2|90243.2|90179.3|19
1642194890000|2022-01-14 21:14:50|90248.1|90198.1|90260.1|90176.4|90261.5|90198.1|90243|90173.3|33
1642194900000|2022-01-14 21:15:00|90259.7|90177.8|90272|90222|90281.5|90222.8|90237.4|90166.4|63
1642194910000|2022-01-14 21:15:10|90281|90209.1|90265.4|90215.4|90281|90222.1|90265.4|90205.9|31
1642194920000|2022-01-14 21:15:20|90265.8|90215.8|90295.2|90245.2|90307.7|90246|90264.2|90214.2|57
1642194930000|2022-01-14 21:15:30|90294.8|90244.8|90309.8|90234.9|90321.1|90258.7|90294.8|90231.3|68
1642194940000|2022-01-14 21:15:40|90309.6|90233.4|90311.3|90232.3|90314.3|90236.7|90308.5|90226.9|36
1642194950000|2022-01-14 21:15:50|90310.7|90235|90313.6|90234.6|90314.7|90237.6|90310.7|90229.9|31
1642194960000|2022-01-14 21:16:00|90315.6|90233.1|90303|90253|90318.1|90256.1|90299.5|90230.4|41
1642194970000|2022-01-14 21:16:10|90303.1|90253.1|90311.7|90236.7|90315.1|90253.7|90302.4|90233.4|17
1642194980000|2022-01-14 21:16:20|90312.1|90238.3|90303.2|90253.2|90314.6|90255.4|90302|90235.3|23
1642194990000|2022-01-14 21:16:30|90307.4|90257.4|90303.6|90253.6|90311.8|90257.4|90300.5|90239.6|24
1642195000000|2022-01-14 21:16:40|90303.5|90253.5|90314.6|90244.6|90315.3|90255.8|90302.1|90242.7|27
1642195010000|2022-01-14 21:16:50|90314|90242.6|90310.2|90239.9|90314.1|90254.7|90301.3|90239.3|29
1642195020000|2022-01-14 21:17:00|90301.5|90251.5|90303.5|90226.6|90315|90256|90300.4|90224.4|41
1642195030000|2022-01-14 21:17:10|90304.4|90228.9|90298.5|90213.1|90306.6|90247|90288.3|90204.6|67
1642195040000|2022-01-14 21:17:20|90297.1|90217.9|90297.4|90212.1|90303.8|90219.3|90294.2|90209.8|49
1642195050000|2022-01-14 21:17:30|90297.9|90211.3|90290.4|90219.3|90299|90233.1|90277.8|90210.5|38
1642195060000|2022-01-14 21:17:40|90291|90219.6|90289.6|90217.4|90295.5|90232.3|90278.6|90211.6|59
1642195070000|2022-01-14 21:17:50|90289.8|90215.5|90278.6|90228.6|90289.9|90230.8|90278.4|90215.5|32
1642195080000|2022-01-14 21:18:00|90278.3|90228.3|90289.9|90219.4|90290.7|90230.3|90278.3|90216.5|38
1642195090000|2022-01-14 21:18:10|90289.2|90214|90288.6|90215.2|90289.7|90231.3|90278.5|90212.1|48
1642195100000|2022-01-14 21:18:20|90288.7|90216.7|90292.2|90221.2|90292.2|90230.6|90278.6|90212.6|42
1642195110000|2022-01-14 21:18:30|90290.1|90217.5|90276.2|90226.2|90290.9|90231.9|90276.2|90216.5|35
1642195120000|2022-01-14 21:18:40|90275.9|90225.9|90272.5|90222.5|90286.1|90225.9|90272.1|90208.4|21
1642195130000|2022-01-14 21:18:50|90272|90222|90271.7|90221.7|90272.4|90222.4|90270.5|90220.5|14
1642195140000|2022-01-14 21:19:00|90271.8|90221.8|90274.1|90224.1|90275|90225|90271.6|90221.6|32
1642195150000|2022-01-14 21:19:10|90273.8|90223.8|90276.1|90226.1|90276.1|90226.1|90273|90223|22
1642195160000|2022-01-14 21:19:20|90275.8|90225.8|90276.4|90226.4|90277|90227|90274.2|90224.2|26
1642195170000|2022-01-14 21:19:30|90276.1|90226.1|90291.1|90212.3|90299|90232.3|90276.1|90212.1|49
1642195180000|2022-01-14 21:19:40|90289.4|90213.8|90293.4|90216.8|90297.9|90228.1|90278.1|90211.3|42
1642195190000|2022-01-14 21:19:50|90294.1|90216.6|90282|90203.4|90294.9|90225.6|90275.6|90202.6|37
1642195200000|2022-01-14 21:20:00|90282.3|90201.8|90276.7|90191|90288.9|90223.9|90273.9|90190.5|36
1642195210000|2022-01-14 21:20:10|90280.8|90189.9|90280.7|90208|90281.3|90208|90274.4|90189.9|31
1642195220000|2022-01-14 21:20:20|90266.9|90216.9|90280.3|90194.4|90287.3|90218.5|90266.7|90194.4|44
1642195230000|2022-01-14 21:20:30|90278.4|90196.1|90270.9|90194.8|90279.7|90214.2|90264.2|90192.2|54
1642195240000|2022-01-14 21:20:40|90269.6|90196.1|90262|90212|90272|90212|90260.1|90188.3|31
1642195250000|2022-01-14 21:20:50|90259.7|90209.7|90270|90193.8|90271.9|90212.8|90259.7|90193.8|15
1642195260000|2022-01-14 21:21:00|90261.3|90211.3|90269.9|90196.6|90270.2|90211.3|90258.3|90194.5|21
1642195270000|2022-01-14 21:21:10|90270.4|90196.5|90268.8|90193.1|90270.4|90212|90256.8|90188.8|12
1642195280000|2022-01-14 21:21:20|90269|90193.3|90263.3|90186.8|90269.3|90209.8|90253.2|90183.8|38
1642195290000|2022-01-14 21:21:30|90265.4|90185|90265.7|90184.9|90268.6|90203.2|90252.2|90175.1|58
1642195300000|2022-01-14 21:21:40|90265.3|90185.6|90268.5|90194|90270.2|90197.1|90264.6|90183.2|32
1642195310000|2022-01-14 21:21:50|90268.7|90191.9|90269.1|90186.2|90269.6|90205|90255|90186.2|15
1642195320000|2022-01-14 21:22:00|90269|90186.3|90268.2|90191.7|90271.2|90195.8|90265.2|90179.5|39
1642195330000|2022-01-14 21:22:10|90267.9|90192.5|90264.3|90185.4|90268.4|90192.5|90264.3|90183.4|28
1642195340000|2022-01-14 21:22:20|90264.2|90186.6|90267.5|90188.3|90269.2|90206.2|90256.2|90183.5|28
1642195350000|2022-01-14 21:22:30|90268.1|90188.6|90264.7|90187.6|90268.2|90191.4|90262.3|90185|33
1642195360000|2022-01-14 21:22:40|90265.6|90184|90260.8|90182.8|90265.6|90190.7|90258.9|90182.7|29
1642195370000|2022-01-14 21:22:50|90262.9|90187.2|90258.5|90174.3|90262.9|90189.1|90258|90170.8|12
1642195380000|2022-01-14 21:23:00|90258.8|90170.4|90264.2|90178.6|90267.8|90188.6|90257.9|90169.6|20
1642195390000|2022-01-14 21:23:10|90265.9|90173.8|90268.2|90177.4|90270.7|90180.4|90263.8|90172|14
1642195400000|2022-01-14 21:23:20|90268.8|90177.1|90268.6|90174.8|90271.1|90177.1|90268|90172|9
1642195410000|2022-01-14 21:23:30|90268.4|90174.6|90274.4|90177.7|90281.6|90189.8|90266.7|90172.3|44
1642195420000|2022-01-14 21:23:40|90274.9|90193.7|90276.1|90182.4|90283.4|90196.5|90273.7|90182.4|16
1642195430000|2022-01-14 21:23:50|90281.9|90178.2|90274.4|90178.5|90281.9|90184|90272|90178|15
1642195440000|2022-01-14 21:24:00|90273.2|90179.1|90272|90171.5|90280.4|90193.2|90264.9|90171.5|23
1642195450000|2022-01-14 21:24:10|90271.3|90174.8|90268.5|90173.9|90271.4|90179.8|90268.5|90173.9|7
1642195460000|2022-01-14 21:24:20|90268|90174.9|90272.3|90175|90272.3|90176.4|90268|90172.3|11
1642195470000|2022-01-14 21:24:30|90271.3|90174.6|90266.3|90177.9|90271.3|90207.2|90257.2|90174.6|15
1642195480000|2022-01-14 21:24:40|90265.7|90179.8|90266.7|90179.9|90266.7|90182.6|90265.3|90179.7|14
1642195490000|2022-01-14 21:24:50|90266.1|90187.2|90266.7|90181.8|90270.6|90187.2|90265.7|90178.3|19
1642195500000|2022-01-14 21:25:00|90267.1|90181|90271.1|90182.6|90275.5|90189.5|90265.6|90180.9|17
1642195510000|2022-01-14 21:25:10|90270.8|90181.7|90273.2|90181|90275.8|90182.4|90270.8|90175.9|15
1642195520000|2022-01-14 21:25:20|90276|90177.4|90271.2|90177.8|90279.3|90187.9|90269|90172.2|18
1642195530000|2022-01-14 21:25:30|90272.1|90176.3|90279.8|90194.8|90290.5|90229.4|90263.7|90172.2|43
1642195540000|2022-01-14 21:25:40|90279.4|90192.4|90262.5|90212.5|90279.7|90214|90262|90192.4|26
1642195550000|2022-01-14 21:25:50|90262.7|90212.7|90263.2|90213.2|90263.2|90213.2|90262.6|90212.6|3
1642195560000|2022-01-14 21:26:00|90259.7|90209.7|90257.5|90207.5|90270.1|90211.4|90255.9|90198.2|23
1642195570000|2022-01-14 21:26:10|90255.8|90205.8|90262.1|90212.1|90266.5|90216.5|90255.5|90205.5|25
1642195580000|2022-01-14 21:26:20|90262.4|90212.4|90263|90213|90274.8|90215.3|90262.4|90195.1|14
1642195590000|2022-01-14 21:26:30|90262.6|90212.6|90247.7|90197.7|90269.8|90212.6|90247.7|90191.1|58
1642195600000|2022-01-14 21:26:40|90247.9|90197.9|90243.5|90193.5|90247.9|90197.9|90241|90191|41
1642195610000|2022-01-14 21:26:50|90243.6|90193.6|90243.7|90193.7|90245.4|90195.4|90243.1|90193.1|15
1642195620000|2022-01-14 21:27:00|90243.8|90193.8|90243.9|90193.9|90244.9|90194.9|90243|90193|13
1642195630000|2022-01-14 21:27:10|90244.8|90194.8|90249.3|90199.3|90251.5|90201.5|90244|90194|16
1642195640000|2022-01-14 21:27:20|90248.6|90198.6|90258.4|90208.4|90258.8|90208.4|90248.6|90188|17
1642195650000|2022-01-14 21:27:30|90259.2|90209.2|90259|90209|90259.4|90209.4|90256.6|90206.6|19
1642195660000|2022-01-14 21:27:40|90258.6|90208.6|90256.5|90206.5|90258.6|90208.6|90256.4|90206.4|10
1642195670000|2022-01-14 21:27:50|90256.6|90206.6|90257.7|90207.7|90266.7|90209.6|90256.6|90193.8|29
1642195680000|2022-01-14 21:28:00|90256.2|90206.2|90268.3|90195.8|90270.5|90207.6|90255.1|90195.1|36
1642195690000|2022-01-14 21:28:10|90269.2|90194.2|90256.5|90206.5|90269.2|90208.3|90256.3|90194.2|23
1642195700000|2022-01-14 21:28:20|90256.7|90206.7|90253.4|90203.4|90258.4|90208.4|90253.4|90203.4|18
1642195710000|2022-01-14 21:28:30|90253.1|90203.1|90250.1|90200.1|90264|90203.6|90248.7|90191|33
1642195720000|2022-01-14 21:28:40|90250.4|90200.4|90251.9|90201.9|90252.1|90202.1|90249.7|90199.7|15
1642195730000|2022-01-14 21:28:50|90252.2|90202.2|90251.9|90201.9|90263.2|90202.3|90250.6|90187.1|28
1642195740000|2022-01-14 21:29:00|90251.8|90201.8|90253.1|90203.1|90265.8|90203.1|90251.7|90189.6|21
1642195750000|2022-01-14 21:29:10|90253.2|90203.2|90269.2|90190.6|90271.1|90208.4|90253.2|90189.3|50
1642195760000|2022-01-14 21:29:20|90270.1|90190.1|90270.8|90190.6|90271.2|90193.4|90263.5|90189.6|26
1642195770000|2022-01-14 21:29:30|90270.2|90191.6|90253.2|90203.2|90272.3|90204.7|90251.6|90188.7|33
1642195780000|2022-01-14 21:29:40|90253.6|90203.6|90256.2|90206.2|90270.4|90207.5|90253.5|90193.5|25
1642195790000|2022-01-14 21:29:50|90255.9|90205.9|90255.4|90205.4|90256.2|90206.2|90254.7|90204.7|14
1642195800000|2022-01-14 21:30:00|90256.2|90206.2|90255.6|90205.6|90270.2|90206.2|90253.1|90189.2|32
1642195810000|2022-01-14 21:30:10|90253.4|90203.4|90253.4|90203.4|90255.6|90205.6|90253.4|90203.4|4
1642195820000|2022-01-14 21:30:20|90258.6|90208.6|90264.2|90189.9|90272.5|90208.6|90258.6|90185.3|10
1642195830000|2022-01-14 21:30:30|90265.5|90178.4|90263.9|90190.9|90277.4|90190.9|90263.2|90176.4|8
1642195840000|2022-01-14 21:30:40|90265.5|90190.7|90251.1|90201.1|90265.5|90201.1|90249.3|90190.3|8
1642195850000|2022-01-14 21:30:50|90266.5|90186.4|90254.3|90204.3|90266.5|90204.8|90251.1|90186.4|11
1642195860000|2022-01-14 21:31:00|90253.8|90203.8|90262.3|90183.9|90264|90203.8|90251.7|90183.9|15
1642195870000|2022-01-14 21:31:10|90263.4|90185.4|90272.5|90168.5|90275.4|90185.4|90262.6|90168.5|7
1642195880000|2022-01-14 21:31:20|90273.6|90169.6|90274.1|90170.1|90274.2|90170.2|90272.5|90168.5|6
1642195890000|2022-01-14 21:31:30|90275.6|90171.6|90243.9|90193.9|90275.6|90194.3|90240.1|90171.6|18
1642195900000|2022-01-14 21:31:40|90256|90186|90265.6|90178.5|90269.6|90198.2|90239.2|90169.6|24
1642195910000|2022-01-14 21:31:50|90260.9|90178.8|90270.6|90176|90270.6|90178.8|90260.9|90173|14
1642195920000|2022-01-14 21:32:00|90274|90171|90271.5|90172.5|90274|90177.8|90264.9|90171|11
1642195930000|2022-01-14 21:32:10|90271.8|90172.9|90272.3|90172.9|90273.5|90172.9|90271.8|90171.2|4
1642195940000|2022-01-14 21:32:20|90240.5|90190.5|90240.5|90190.5|90240.5|90190.5|90239.8|90189.8|3
1642195950000|2022-01-14 21:32:30|90236.6|90186.6|90250|90157|90257.8|90186.6|90210.2|90144.4|60
1642195960000|2022-01-14 21:32:40|90252.3|90156.4|90257.5|90156.1|90263.3|90159.3|90252.3|90150.4|60
1642195970000|2022-01-14 21:32:50|90260.7|90156.3|90280.1|90176.1|90280.1|90176.1|90257.5|90155.9|26
1642195980000|2022-01-14 21:33:00|90271.2|90167.2|90259.9|90155.9|90273.1|90169.1|90259.5|90155.5|18
1642195990000|2022-01-14 21:33:10|90258.3|90156.9|90265.3|90161.3|90266.9|90162.9|90258.3|90156.9|6
1642196000000|2022-01-14 21:33:20|90262.5|90158.5|90292.4|90188.4|90292.9|90188.9|90262.5|90158.5|28
1642196010000|2022-01-14 21:33:30|90292.3|90188.3|90291.6|90187.6|90292.7|90188.7|90285.5|90181.5|23
1642196020000|2022-01-14 21:33:40|90291.4|90187.4|90294.9|90190.9|90295.7|90191.7|90291.1|90187.1|12
1642196030000|2022-01-14 21:33:50|90294|90190|90291.6|90187.6|90294.7|90190.7|90291.6|90187.6|10
1642196040000|2022-01-14 21:34:00|90291.9|90187.9|90301|90197|90301.7|90197.7|90291.5|90187.5|22
1642196050000|2022-01-14 21:34:10|90301.4|90197.4|90298.8|90194.8|90302.5|90198.5|90298.8|90194.8|16
1642196060000|2022-01-14 21:34:20|90299.9|90195.9|90301.5|90197.5|90303.8|90199.8|90298.5|90194.5|13
1642196070000|2022-01-14 21:34:30|90301.2|90197.2|90301.5|90197.5|90302|90198|90299.1|90195.1|17
1642196080000|2022-01-14 21:34:40|90299.8|90195.8|90302.1|90198.1|90302.6|90198.6|90299.3|90195.3|15
1642196090000|2022-01-14 21:34:50|90302.9|90198.9|90302.6|90198.6|90303.5|90199.5|90301.2|90197.2|16
1642196100000|2022-01-14 21:35:00|90301.5|90197.5|90308.9|90204.9|90309|90205|90300.1|90196.1|13
1642196110000|2022-01-14 21:35:10|90306.7|90202.7|90307.4|90203.4|90307.4|90203.4|90304.1|90200.1|6
1642196120000|2022-01-14 21:35:20|90307.8|90203.8|90303.4|90199.4|90307.8|90203.8|90300.9|90196.9|9
1642196130000|2022-01-14 21:35:30|90303.8|90199.8|90304.2|90200.2|90304.2|90200.2|90302.4|90198.4|5
1642196140000|2022-01-14 21:35:40|90303.8|90199.8|90305|90201|90305|90201|90303.5|90199.5|5
1642196150000|2022-01-14 21:35:50|90304.5|90200.5|90302.4|90198.4|90304.5|90200.5|90299.1|90195.1|8
1642196160000|2022-01-14 21:36:00|90300.3|90196.3|90299.5|90195.5|90301.1|90201.2|90296.9|90195.5|5
1642196170000|2022-01-14 21:36:10|90300.3|90196.3|90299.3|90195.3|90301.3|90197.3|90298.9|90194.9|10
1642196180000|2022-01-14 21:36:20|90298.9|90194.9|90297.3|90193.3|90299.3|90195.3|90296.8|90192.8|12
1642196190000|2022-01-14 21:36:30|90297.1|90193.1|90296.4|90192.4|90297.1|90193.1|90296.4|90192.4|5
1642196200000|2022-01-14 21:36:40|90297.2|90193.2|90298.2|90194.2|90299.2|90195.2|90297.2|90193.2|8
1642196210000|2022-01-14 21:36:50|90296.6|90192.6|90299|90195|90301.2|90197.2|90296.6|90192.6|7
1642196220000|2022-01-14 21:37:00|90297.8|90193.8|90300.5|90196.5|90300.5|90196.5|90297.8|90193.8|9
1642196230000|2022-01-14 21:37:10|90300.6|90196.6|90297.1|90193.1|90300.9|90196.9|90296.9|90192.9|10
1642196240000|2022-01-14 21:37:20|90297.4|90193.4|90297.3|90193.3|90299.4|90195.4|90296.9|90192.9|6
1642196250000|2022-01-14 21:37:30|90297.2|90193.2|90298.9|90194.9|90298.9|90194.9|90293.8|90189.8|12
1642196260000|2022-01-14 21:37:40|90298.5|90194.5|90297.6|90193.6|90298.9|90194.9|90297.6|90193.6|6
1642196270000|2022-01-14 21:37:50|90297.9|90193.9|90296.3|90192.3|90302.7|90198.7|90296.2|90192.2|5
1642196280000|2022-01-14 21:38:00|90296.4|90192.4|90299.2|90195.2|90299.2|90195.2|90296.4|90192.4|4
1642196290000|2022-01-14 21:38:10|90298.8|90194.8|90289.7|90185.7|90303.5|90199.5|90289.7|90185.7|16
1642196300000|2022-01-14 21:38:20|90297.6|90193.6|90297.1|90193.1|90298.1|90194.1|90297.1|90193.1|8
1642196310000|2022-01-14 21:38:30|90297|90193|90297.7|90193.7|90297.8|90193.8|90296.9|90192.9|4
1642196320000|2022-01-14 21:38:40|90295.5|90191.5|90294.7|90190.7|90297|90193|90294.4|90190.4|6
1642196330000|2022-01-14 21:38:50|90295.6|90191.6|90301.6|90197.6|90301.9|90197.9|90294.1|90190.1|14
1642196340000|2022-01-14 21:39:00|90301.2|90197.2|90301.1|90197.1|90304.4|90200.4|90300|90196|10
1642196350000|2022-01-14 21:39:10|90300.4|90196.4|90301.6|90197.6|90302.6|90198.6|90300.4|90196.4|11
1642196360000|2022-01-14 21:39:20|90302.2|90198.2|90301.2|90197.2|90302.4|90198.4|90300.9|90196.9|16
1642196370000|2022-01-14 21:39:30|90301.3|90197.3|90300.4|90196.4|90301.3|90197.3|90300.4|90196.4|10
1642196380000|2022-01-14 21:39:40|90300.8|90196.8|90301.7|90197.7|90303.2|90199.2|90300.8|90196.8|9
1642196390000|2022-01-14 21:39:50|90302.4|90198.4|90301.5|90197.5|90303|90199|90301.5|90197.5|6
1642196400000|2022-01-14 21:40:00|90301.6|90197.6|90295.9|90191.9|90301.6|90197.6|90295.5|90191.5|17
1642196410000|2022-01-14 21:40:10|90297.9|90193.9|90295.6|90191.6|90298|90194|90295.6|90191.6|4
1642196420000|2022-01-14 21:40:20|90293.8|90189.8|90298|90194|90298.9|90194.9|90293.8|90189.8|6
1642196430000|2022-01-14 21:40:30|90297.3|90193.3|90294.7|90190.7|90298|90194|90290.5|90186.5|8
1642196440000|2022-01-14 21:40:40|90293.3|90189.3|90293.3|90189.3|90294.5|90190.5|90290.2|90186.2|23
1642196450000|2022-01-14 21:40:50|90293.4|90189.4|90293.6|90189.6|90294.6|90190.6|90292.8|90188.8|15
1642196460000|2022-01-14 21:41:00|90293.4|90189.4|90292.4|90188.4|90293.6|90189.6|90292.4|90188.4|5
1642196470000|2022-01-14 21:41:10|90291|90187|90297.2|90193.2|90297.3|90193.3|90291|90187|13
1642196480000|2022-01-14 21:41:20|90297.3|90193.3|90297.7|90193.7|90299.8|90195.8|90296.4|90192.4|12
1642196490000|2022-01-14 21:41:30|90297.6|90193.6|90297.1|90193.1|90298|90194|90295.9|90191.9|12
1642196500000|2022-01-14 21:41:40|90296.7|90192.7|90298.2|90194.2|90299.9|90195.9|90296.1|90192.1|8
1642196510000|2022-01-14 21:41:50|90298.5|90194.5|90255.9|90151.9|90298.5|90194.5|90255.9|90151.9|14
1642196520000|2022-01-14 21:42:00|90255.7|90151.7|90301.6|90197.6|90305.5|90201.5|90252.3|90148.3|20
1642196530000|2022-01-14 21:42:10|90304|90200|90298.8|90194.8|90304|90200|90293.7|90189.7|13
1642196540000|2022-01-14 21:42:20|90298.9|90194.9|90303.7|90199.7|90306.1|90202.1|90298.8|90194.8|21
1642196550000|2022-01-14 21:42:30|90303.6|90199.6|90288.6|90184.6|90308.6|90204.6|90285.7|90181.7|33
1642196560000|2022-01-14 21:42:40|90288.4|90184.4|90289.9|90185.9|90290.3|90186.3|90284.5|90180.5|18
1642196570000|2022-01-14 21:42:50|90289.2|90185.2|90297.7|90193.7|90298.5|90194.5|90288.7|90184.7|8
1642196580000|2022-01-14 21:43:00|90294.5|90190.5|90306.8|90202.8|90306.8|90202.8|90283.5|90179.5|13
1642196590000|2022-01-14 21:43:10|90308.3|90204.3|90301.6|90197.6|90309.2|90205.2|90301.6|90197.6|11
1642196600000|2022-01-14 21:43:20|90302.6|90198.6|90301|90197|90302.6|90198.6|90300.1|90196.1|7
1642196610000|2022-01-14 21:43:30|90302.5|90198.5|90305.2|90201.2|90305.2|90201.2|90302.5|90198.5|6
1642196620000|2022-01-14 21:43:40|90304.9|90200.9|90305.5|90201.5|90306.1|90202.1|90302.9|90198.9|6
1642196630000|2022-01-14 21:43:50|90303.8|90199.8|90303.3|90199.3|90306.5|90202.5|90303.1|90199.1|6
1642196640000|2022-01-14 21:44:00|90306|90202|90302.8|90198.8|90308.5|90204.5|90290.2|90186.2|8
1642196650000|2022-01-14 21:44:10|90302.1|90198.1|90302.3|90198.3|90302.3|90198.3|90302.1|90198.1|2
1642196660000|2022-01-14 21:44:20|90302.2|90198.2|90300.1|90196.1|90302.2|90198.2|90300.1|90196.1|6
1642196670000|2022-01-14 21:44:30|90300.8|90196.8|90300.1|90196.1|90301.2|90197.2|90300.1|90196.1|6
1642196680000|2022-01-14 21:44:40|90300.5|90196.5|90301.2|90197.2|90303|90199|90299.5|90195.5|22
1642196690000|2022-01-14 21:44:50|90300.5|90196.5|90299.8|90195.8|90301|90197|90299.1|90195.1|44
1642196700000|2022-01-14 21:45:00|90296.9|90192.9|90295.2|90191.2|90297.4|90193.4|90295.2|90191.2|30
1642196710000|2022-01-14 21:45:10|90295.5|90191.5|90295.7|90191.7|90296.1|90192.1|90294.7|90190.7|21
1642196720000|2022-01-14 21:45:20|90295.8|90191.8|90291.6|90187.6|90297|90193|90290.5|90186.5|22
1642196730000|2022-01-14 21:45:30|90291.2|90187.2|90290.5|90186.5|90291.6|90187.6|90289.3|90185.3|11
1642196740000|2022-01-14 21:45:40|90290.4|90186.4|90290.6|90186.6|90291.7|90187.7|90287.9|90183.9|9
1642196750000|2022-01-14 21:45:50|90290.8|90186.8|90289.5|90185.5|90290.8|90186.8|90288.8|90184.8|14
1642196760000|2022-01-14 21:46:00|90289.4|90185.4|90288.6|90184.6|90289.4|90185.4|90288.1|90184.1|13
1642196770000|2022-01-14 21:46:10|90287.1|90183.1|90289.6|90185.6|90290.6|90186.6|90287.1|90183.1|5
1642196780000|2022-01-14 21:46:20|90290.2|90186.2|90290.1|90186.1|90290.3|90186.3|90290.1|90186.1|3
1642196790000|2022-01-14 21:46:30|90290.7|90186.7|90288.9|90184.9|90290.7|90186.7|90288.9|90184.9|7
1642196800000|2022-01-14 21:46:40|90288.8|90184.8|90293.5|90189.5|90293.6|90189.6|90288.8|90184.8|15
1642196810000|2022-01-14 21:46:50|90293.2|90189.2|90297.4|90193.4|90298.3|90194.3|90293.1|90189.1|23
1642196820000|2022-01-14 21:47:00|90297.9|90193.9|90297.6|90193.6|90298.8|90194.8|90296.4|90192.4|10
1642196830000|2022-01-14 21:47:10|90299.7|90195.7|90297.5|90193.5|90299.7|90195.7|90297.4|90193.4|12
1642196840000|2022-01-14 21:47:20|90298|90194|90297.3|90193.3|90298.3|90194.3|90297|90193|15
1642196850000|2022-01-14 21:47:30|90297|90193|90295.4|90191.4|90299|90195|90284.8|90180.8|20
1642196860000|2022-01-14 21:47:40|90295.6|90191.6|90295.6|90191.6|90295.7|90191.7|90293.9|90189.9|10
1642196870000|2022-01-14 21:47:50|90296.9|90192.9|90295.9|90191.9|90296.9|90192.9|90294.7|90190.7|10
1642196880000|2022-01-14 21:48:00|90295.7|90191.7|90297.8|90193.8|90298|90194|90295|90191|23
1642196890000|2022-01-14 21:48:10|90297.9|90193.9|90298.6|90194.6|90299.6|90195.6|90297.9|90193.9|15
1642196900000|2022-01-14 21:48:20|90298.4|90194.4|90297|90193|90299.3|90195.3|90296.8|90192.8|14
1642196910000|2022-01-14 21:48:30|90298.3|90194.3|90294.3|90190.3|90298.3|90194.3|90294.3|90190.3|9
1642196920000|2022-01-14 21:48:40|90295.1|90191.1|90294.2|90190.2|90295.1|90191.1|90294.2|90190.2|5
1642196930000|2022-01-14 21:48:50|90294.4|90190.4|90295.2|90191.2|90297.8|90193.8|90294.4|90190.4|9
1642196940000|2022-01-14 21:49:00|90295.7|90191.7|90291.8|90187.8|90295.7|90191.7|90291.8|90187.8|21
1642196950000|2022-01-14 21:49:10|90292.4|90188.4|90289.9|90185.9|90292.4|90188.4|90289.5|90185.5|35
1642196960000|2022-01-14 21:49:20|90289.6|90185.6|90287.4|90183.4|90290.5|90186.5|90287.3|90183.3|16
1642196970000|2022-01-14 21:49:30|90287.1|90183.1|90287.3|90183.3|90287.5|90183.5|90287|90183|7
1642196980000|2022-01-14 21:49:40|90287|90183|90287.1|90183.1|90287.8|90183.8|90286.4|90182.4|13
1642196990000|2022-01-14 21:49:50|90286.9|90182.9|90287.1|90183.1|90287.3|90183.3|90286.9|90182.9|5
1642197000000|2022-01-14 21:50:00|90285.9|90181.9|90285.3|90181.3|90286.1|90182.1|90284.5|90180.5|15
1642197010000|2022-01-14 21:50:10|90292.6|90188.6|90286.5|90182.5|90292.6|90188.6|90286.5|90182.5|5
1642197020000|2022-01-14 21:50:20|90286.2|90182.2|90278.4|90174.4|90286.2|90182.2|90277.5|90173.5|29
1642197030000|2022-01-14 21:50:30|90278.6|90174.6|90277.3|90173.3|90278.6|90174.6|90277.3|90173.3|19
1642197040000|2022-01-14 21:50:40|90279.6|90175.6|90277.8|90173.8|90279.6|90175.6|90277.3|90173.3|11
1642197050000|2022-01-14 21:50:50|90277.4|90173.4|90277|90173|90277.4|90173.4|90277|90173|3
1642197060000|2022-01-14 21:51:00|90276.7|90172.7|90275.3|90171.3|90278.3|90174.3|90274.3|90170.3|17
1642197070000|2022-01-14 21:51:10|90274.8|90170.8|90274.8|90170.8|90274.8|90170.8|90272.3|90168.3|16
1642197080000|2022-01-14 21:51:20|90274.7|90170.7|90274.9|90170.9|90274.9|90170.9|90274.7|90170.7|2
1642197090000|2022-01-14 21:51:30|90279.1|90175.1|90276.8|90172.8|90279.1|90175.1|90276.6|90172.6|6
1642197100000|2022-01-14 21:51:40|90276.6|90172.6|90277.4|90173.4|90277.4|90173.4|90275.9|90171.9|5
1642197110000|2022-01-14 21:51:50|90281.8|90177.8|90279.1|90175.1|90281.8|90177.8|90278.4|90174.4|4
1642197120000|2022-01-14 21:52:00|90277.8|90173.8|90283.5|90179.5|90283.7|90179.7|90277.4|90173.4|23
1642197130000|2022-01-14 21:52:10|90284|90180|90283.4|90179.4|90284|90180|90283.4|90179.4|4
1642197140000|2022-01-14 21:52:20|90283.3|90179.3|90283.5|90179.5|90283.8|90179.8|90283.1|90179.1|7
1642197150000|2022-01-14 21:52:30|90283.8|90179.8|90281.4|90177.4|90283.8|90179.8|90281.4|90177.4|8
1642197160000|2022-01-14 21:52:40|90281.5|90177.5|90287.2|90183.2|90288.3|90184.3|90281.5|90177.5|8
1642197170000|2022-01-14 21:52:50|90285.5|90181.5|90284.4|90180.4|90285.5|90181.5|90282.7|90178.7|7
1642197180000|2022-01-14 21:53:00|90284.1|90180.1|90279.7|90175.7|90284.1|90180.1|90279.7|90175.7|14
1642197190000|2022-01-14 21:53:10|90280.3|90176.3|90279.1|90175.1|90280.3|90176.3|90278.6|90174.6|12
1642197200000|2022-01-14 21:53:20|90278.9|90174.9|90280.3|90176.3|90280.3|90176.3|90278.9|90174.9|12
1642197210000|2022-01-14 21:53:30|90277.2|90173.2|90279.5|90175.5|90279.6|90175.6|90277.2|90173.2|17
1642197220000|2022-01-14 21:53:40|90283.7|90179.7|90281.8|90177.8|90283.7|90179.7|90281.8|90177.8|3
1642197230000|2022-01-14 21:53:50|90281.7|90177.7|90279.4|90175.4|90282.1|90178.1|90279.4|90175.4|5
1642197240000|2022-01-14 21:54:00|90280.5|90176.5|90284.3|90180.3|90285.5|90181.5|90280.1|90176.1|22
1642197250000|2022-01-14 21:54:10|90284.4|90180.4|90283.2|90179.2|90284.6|90180.6|90282.7|90178.7|13
1642197260000|2022-01-14 21:54:20|90282.8|90178.8|90283.3|90179.3|90284.3|90180.3|90282.2|90178.2|10
1642197270000|2022-01-14 21:54:30|90282.9|90178.9|90281.6|90177.6|90284.9|90180.9|90280.9|90176.9|13
1642197280000|2022-01-14 21:54:40|90281.5|90177.5|90283|90179|90283|90179|90281.5|90177.5|10
1642197290000|2022-01-14 21:54:50|90282.7|90178.7|90282.7|90178.7|90285.2|90181.2|90282.7|90178.7|29
1642197300000|2022-01-14 21:55:00|90281.6|90177.6|90281.5|90177.5|90281.8|90177.8|90280.2|90176.2|28
1642197310000|2022-01-14 21:55:10|90281.7|90177.7|90282|90178|90283.6|90179.6|90281.7|90177.7|16
1642197320000|2022-01-14 21:55:20|90282.2|90178.2|90281.9|90177.9|90282.4|90178.4|90281.5|90177.5|9
1642197330000|2022-01-14 21:55:30|90280.6|90176.6|90281.4|90177.4|90282.4|90178.4|90278.9|90174.9|24
1642197340000|2022-01-14 21:55:40|90281.6|90177.6|90281.3|90177.3|90284.6|90180.6|90279.5|90175.5|20
1642197350000|2022-01-14 21:55:50|90279.6|90175.6|90280.7|90176.7|90280.7|90176.7|90279.2|90175.2|7
1642197360000|2022-01-14 21:56:00|90277.8|90173.8|90279.9|90175.9|90282.1|90178.1|90277.8|90173.8|10
1642197370000|2022-01-14 21:56:10|90277.8|90173.8|90280.8|90176.8|90281.2|90177.2|90277.8|90173.8|12
1642197380000|2022-01-14 21:56:20|90281.1|90177.1|90284|90180|90284.5|90180.5|90279.5|90175.5|11
1642197390000|2022-01-14 21:56:30|90283.9|90179.9|90282.5|90178.5|90284.1|90180.1|90280.6|90176.6|19
1642197400000|2022-01-14 21:56:40|90282.8|90178.8|90283.6|90179.6|90284.1|90180.1|90282|90178|15
1642197410000|2022-01-14 21:56:50|90283.5|90179.5|90283.5|90179.5|90284.5|90180.5|90283.5|90179.5|5
1642197420000|2022-01-14 21:57:00|90284.3|90180.3|90285.1|90181.1|90285.5|90181.5|90283.8|90179.8|8
1642197430000|2022-01-14 21:57:10|90285.4|90181.4|90279.5|90175.5|90285.4|90181.4|90270.9|90166.9|14
1642197440000|2022-01-14 21:57:20|90285.4|90181.4|90286.4|90182.4|90286.6|90182.6|90277.4|90173.4|10
1642197450000|2022-01-14 21:57:30|90286.3|90182.3|90284.2|90180.2|90286.6|90182.6|90284.2|90180.2|15
1642197460000|2022-01-14 21:57:40|90283.6|90179.6|90288.8|90184.8|90289.4|90185.4|90279.4|90175.4|11
1642197470000|2022-01-14 21:57:50|90288.4|90184.4|90288|90184|90288.4|90184.4|90287|90183|5
1642197480000|2022-01-14 21:58:00|90288.3|90184.3|90292.1|90188.1|90292.6|90188.6|90288.3|90184.3|27
1642197490000|2022-01-14 21:58:10|90292.6|90188.6|90289|90185|90292.6|90188.6|90288.4|90184.4|12
1642197500000|2022-01-14 21:58:20|90289.5|90185.5|90289.9|90185.9|90291.4|90187.4|90289.5|90185.5|18
1642197510000|2022-01-14 21:58:30|90289.4|90185.4|90291.2|90187.2|90292.1|90188.1|90288.8|90184.8|11
1642197520000|2022-01-14 21:58:40|90290|90186|90289.8|90185.8|90292.5|90188.5|90289.1|90185.1|13
1642197530000|2022-01-14 21:58:50|90288.5|90184.5|90288.6|90184.6|90291.1|90187.1|90288.5|90184.5|14
1642366800000|2022-01-16 21:00:00|90317.9|90193.9|90317.9|90193.9|90317.9|90193.9|90317.9|90193.9|1
1642370520000|2022-01-16 22:02:00|90307.9|90203.9|90307.9|90203.9|90307.9|90203.9|90307.9|90203.9|1
1642370590000|2022-01-16 22:03:10|90092.2|89988.2|90092.4|89988.4|90094.3|89990.3|90092.2|89988.2|3
1642370600000|2022-01-16 22:03:20|90092.3|89988.3|90092.4|89988.4|90092.4|89988.4|90092.3|89988.3|2
1642370610000|2022-01-16 22:03:30|90091.7|89987.7|90093.6|89989.6|90099.7|89995.7|90091.1|89987.1|9
1642370630000|2022-01-16 22:03:50|90093.5|89989.5|90093.4|89989.4|90093.5|89989.5|90093.4|89989.4|2
1642370640000|2022-01-16 22:04:00|90094|89990|90090.3|89986.3|90094|89990|90090.3|89986.3|3
1642370650000|2022-01-16 22:04:10|90089.8|89985.8|90102.3|89998.3|90107.1|90003.1|90089.3|89985.3|14
1642370660000|2022-01-16 22:04:20|90091.2|89987.2|90091|89987|90091.2|89987.2|90091|89987|2
1642370670000|2022-01-16 22:04:30|90091.1|89987.1|90104.6|90000.6|90104.6|90000.6|90091.1|89987.1|2
1642370680000|2022-01-16 22:04:40|90091.2|89987.2|90091.3|89987.3|90091.3|89987.3|90091.2|89987.2|2
1642370700000|2022-01-16 22:05:00|90102.7|89998.7|90082.3|89978.3|90102.7|89998.7|90081.2|89977.2|8
1642370710000|2022-01-16 22:05:10|90096.4|89992.4|90096.4|89992.4|90096.4|89992.4|90096.4|89992.4|1
1642370720000|2022-01-16 22:05:20|90090.6|89986.6|90090.6|89986.6|90090.6|89986.6|90090.6|89986.6|1
1642370760000|2022-01-16 22:06:00|90081|89977|90081|89977|90081|89977|90081|89977|1
1642370830000|2022-01-16 22:07:10|90079.7|89975.7|90079.7|89975.7|90079.7|89975.7|90079.7|89975.7|1
1642370900000|2022-01-16 22:08:20|90077.7|89973.7|90077.7|89973.7|90077.7|89973.7|90077.7|89973.7|1
1642371000000|2022-01-16 22:10:00|90097.4|89993.4|90097.4|89993.4|90097.4|89993.4|90097.4|89993.4|1
1642371290000|2022-01-16 22:14:50|90084.9|89980.9|90101.4|89997.4|90101.4|89997.4|90084.9|89980.9|2
1642371420000|2022-01-16 22:17:00|90092.9|89988.9|90092.9|89988.9|90092.9|89988.9|90092.9|89988.9|1
1642371440000|2022-01-16 22:17:20|90087|89983|90087|89983|90087|89983|90087|89983|1
1642371540000|2022-01-16 22:19:00|90096|89992|90096|89992|90096|89992|90096|89992|1
1642371560000|2022-01-16 22:19:20|90095.4|89991.4|90095.4|89991.4|90095.4|89991.4|90095.4|89991.4|1
1642371610000|2022-01-16 22:20:10|90091.1|89987.1|90090.8|89986.8|90091.1|89987.1|90090.8|89986.8|2
1642371770000|2022-01-16 22:22:50|90095.7|89991.7|90100.5|89996.5|90100.5|89996.5|90095.7|89991.7|2
1642371840000|2022-01-16 22:24:00|90095.8|89991.8|90097.8|89993.8|90097.8|89993.8|90095.8|89991.8|2
1642372140000|2022-01-16 22:29:00|90091.8|89987.8|90091.8|89987.8|90091.8|89987.8|90091.8|89987.8|1
1642372450000|2022-01-16 22:34:10|90071.4|89967.4|90071.7|89967.7|90071.7|89967.7|90070.8|89966.8|3
1642372460000|2022-01-16 22:34:20|90072.4|89968.4|90072.4|89968.4|90072.4|89968.4|90072.4|89968.4|1
1642372500000|2022-01-16 22:35:00|90070.5|89966.5|90071.2|89967.2|90071.2|89967.2|90070.5|89966.5|2
1642372520000|2022-01-16 22:35:20|90066.9|89962.9|90066.9|89962.9|90066.9|89962.9|90066.9|89962.9|1
1642372590000|2022-01-16 22:36:30|90066.4|89962.4|90066.4|89962.4|90066.4|89962.4|90066.4|89962.4|1
1642372610000|2022-01-16 22:36:50|90069.6|89965.6|90069.7|89965.7|90069.7|89965.7|90069.6|89965.6|2
1642372630000|2022-01-16 22:37:10|90096.1|89992.1|90086.2|89982.2|90096.1|89992.1|90086.2|89982.2|3
1642372650000|2022-01-16 22:37:30|90072.2|89968.2|90072.2|89968.2|90072.2|89968.2|90072.2|89968.2|1
1642372660000|2022-01-16 22:37:40|90074.6|89970.6|90074.6|89970.6|90074.6|89970.6|90074.6|89970.6|1
1642372670000|2022-01-16 22:37:50|90076.5|89972.5|90076.6|89972.6|90076.6|89972.6|90076.5|89972.5|2
1642372700000|2022-01-16 22:38:20|90073|89969|90075.1|89971.1|90075.2|89971.2|90073|89969|6
1642372750000|2022-01-16 22:39:10|90094.3|89990.3|90090.7|89986.7|90094.3|89990.3|90090.7|89986.7|2
1642373090000|2022-01-16 22:44:50|90096.5|89992.5|90096.5|89992.5|90096.5|89992.5|90096.5|89992.5|1
1642373190000|2022-01-16 22:46:30|90080|89976|90080.3|89976.3|90080.3|89976.3|90077.6|89973.6|3
1642373240000|2022-01-16 22:47:20|90091.2|89987.2|90093.4|89989.4|90093.4|89989.4|90091.2|89987.2|2
1642373250000|2022-01-16 22:47:30|90076.4|89972.4|90076.4|89972.4|90076.4|89972.4|90076.4|89972.4|1
1642373350000|2022-01-16 22:49:10|90082.1|89978.1|90080.1|89976.1|90082.1|89978.1|90080.1|89976.1|3
1642373410000|2022-01-16 22:50:10|90091|89987|90091|89987|90091|89987|90091|89987|1
1642373590000|2022-01-16 22:53:10|90094.6|89990.6|90094.6|89990.6|90094.6|89990.6|90094.6|89990.6|1
1642373670000|2022-01-16 22:54:30|90066.2|89962.2|90066.2|89962.2|90066.2|89962.2|90066.2|89962.2|1
1642373680000|2022-01-16 22:54:40|90051.2|89947.2|90051.5|89947.5|90074.2|89970.2|90051.2|89947.2|4
1642373690000|2022-01-16 22:54:50|90051.1|89947.1|90050|89946|90051.1|89947.1|90050|89946|2
1642373750000|2022-01-16 22:55:50|90067.8|89963.8|90060|89956|90067.8|89963.8|90060|89956|2
1642373760000|2022-01-16 22:56:00|90063.7|89959.7|90030.4|89926.4|90063.7|89959.7|90030.4|89926.4|3
1642373770000|2022-01-16 22:56:10|90035.8|89931.8|90041.8|89937.8|90056|89952|90035.8|89931.8|5
1642373780000|2022-01-16 22:56:20|90036.5|89932.5|90029.2|89925.2|90036.5|89932.5|90029.2|89925.2|2
1642373790000|2022-01-16 22:56:30|90070.7|89966.7|90082.3|89978.3|90082.3|89978.3|90070.7|89966.7|2
1642373830000|2022-01-16 22:57:10|90066.2|89962.2|90066.2|89962.2|90066.2|89962.2|90066.2|89962.2|1
1642373980000|2022-01-16 22:59:40|90063.8|89959.8|90063.8|89959.8|90063.8|89959.8|90063.8|89959.8|1
1642374050000|2022-01-16 23:00:50|90105|90001|90098.5|89994.5|90105|90001|90098.5|89994.5|2
1642374250000|2022-01-16 23:04:10|90099.6|89995.6|90101.2|89997.2|90101.2|89997.2|90099.4|89995.4|4
1642374270000|2022-01-16 23:04:30|90113.3|90009.3|90112|90008|90113.3|90009.3|90112|90008|3
1642374280000|2022-01-16 23:04:40|90110.7|90006.7|90110.7|90006.7|90110.7|90006.7|90110.7|90006.7|1
1642374290000|2022-01-16 23:04:50|90114.7|90010.7|90113.2|90009.2|90114.7|90010.7|90113|90009|3
1642374310000|2022-01-16 23:05:10|90112.1|90008.1|90106.4|90002.4|90112.1|90008.1|90106.4|90002.4|12
1642374340000|2022-01-16 23:05:40|90112.9|90008.9|90113.4|90009.4|90113.5|90009.5|90112.9|90008.9|4
1642374350000|2022-01-16 23:05:50|90113.9|90009.9|90112.8|90008.8|90113.9|90009.9|90111.2|90007.2|5
1642374360000|2022-01-16 23:06:00|90114.9|90010.9|90112.8|90008.8|90114.9|90010.9|90110.1|90006.1|15
1642374370000|2022-01-16 23:06:10|90112.1|90008.1|90113.8|90009.8|90114|90010|90110.1|90006.1|19
1642374380000|2022-01-16 23:06:20|90114|90010|90117.5|90013.5|90122.5|90018.5|90114|90010|13
1642374390000|2022-01-16 23:06:30|90117.8|90013.8|90115.6|90011.6|90117.9|90013.9|90115.5|90011.5|8
1642374420000|2022-01-16 23:07:00|90114.8|90010.8|90111.1|90007.1|90114.8|90010.8|90110.8|90006.8|8
1642374430000|2022-01-16 23:07:10|90119.7|90015.7|90109.8|90005.8|90124.4|90020.4|90109.8|90005.8|12
1642374440000|2022-01-16 23:07:20|90109.9|90005.9|90111.7|90007.7|90111.9|90007.9|90109.6|90005.6|20
1642374470000|2022-01-16 23:07:50|90118.9|90014.9|90118.3|90014.3|90118.9|90014.9|90118.3|90014.3|2
1642374480000|2022-01-16 23:08:00|90129.1|90025.1|90125.7|90021.7|90129.1|90025.1|90125.7|90021.7|7
1642374490000|2022-01-16 23:08:10|90127.9|90023.9|90127.9|90023.9|90127.9|90023.9|90127.9|90023.9|1
1642374500000|2022-01-16 23:08:20|90118.6|90014.6|90119.3|90015.3|90119.3|90015.3|90118.6|90014.6|3
1642374510000|2022-01-16 23:08:30|90123.1|90019.1|90122.8|90018.8|90123.1|90019.1|90122.3|90018.3|4
1642374530000|2022-01-16 23:08:50|90130.8|90026.8|90129.8|90025.8|90131|90027|90129.8|90025.8|3
1642374540000|2022-01-16 23:09:00|90129|90025|90129.8|90025.8|90129.8|90025.8|90129|90025|2
1642374550000|2022-01-16 23:09:10|90139.8|90035.8|90135|90031|90139.8|90035.8|90134.6|90030.6|5
1642374560000|2022-01-16 23:09:20|90135.3|90031.3|90135.2|90031.2|90135.3|90031.3|90135.2|90031.2|2
1642374570000|2022-01-16 23:09:30|90141.8|90037.8|90138.5|90034.5|90144|90040|90138.5|90034.5|6
1642374580000|2022-01-16 23:09:40|90128.2|90024.2|90132.9|90028.9|90134.5|90030.5|90128.2|90024.2|31
1642374590000|2022-01-16 23:09:50|90133.4|90029.4|90133.6|90029.6|90141|90037|90132.5|90028.5|45
1642374600000|2022-01-16 23:10:00|90133.5|90029.5|90127.7|90023.7|90135.2|90031.2|90127.5|90023.5|46
1642374610000|2022-01-16 23:10:10|90127.9|90023.9|90122.6|90018.6|90128|90024|90122.6|90018.6|36
1642374620000|2022-01-16 23:10:20|90122.2|90018.2|90106.4|90002.4|90122.7|90018.7|90101.5|89997.5|51
1642374630000|2022-01-16 23:10:30|90106.6|90002.6|90093.5|89989.5|90109.9|90005.9|90093.5|89989.5|55
1642374640000|2022-01-16 23:10:40|90093.6|89989.6|90090.1|89986.1|90093.8|89989.8|90088.8|89984.8|30
1642374650000|2022-01-16 23:10:50|90090.8|89986.8|90089.8|89985.8|90092.2|89988.2|90088.2|89984.2|25
1642374660000|2022-01-16 23:11:00|90089.7|89985.7|90093|89989|90097.5|89993.5|90089.7|89985.7|29
1642374670000|2022-01-16 23:11:10|90090.9|89986.9|90088.6|89984.6|90093.1|89989.1|90088.6|89984.6|27
1642374680000|2022-01-16 23:11:20|90088.9|89984.9|90088.6|89984.6|90097.3|89993.3|90085.9|89981.9|30
1642374690000|2022-01-16 23:11:30|90089|89985|90088.7|89984.7|90091.4|89987.4|90086.4|89982.4|18
1642374700000|2022-01-16 23:11:40|90088.3|89984.3|90087.5|89983.5|90089.7|89985.7|90085.9|89981.9|8
1642374710000|2022-01-16 23:11:50|90086.9|89982.9|90084.6|89980.6|90094.8|89990.8|90084.2|89980.2|29
1642374720000|2022-01-16 23:12:00|90084.7|89980.7|90083.1|89979.1|90087.6|89983.6|90080.6|89976.6|26
1642374730000|2022-01-16 23:12:10|90083.4|89979.4|90087.6|89983.6|90088.7|89984.7|90081.6|89977.6|18
1642374740000|2022-01-16 23:12:20|90086.5|89982.5|90091.6|89987.6|90093.1|89989.1|90086.4|89982.4|20
1642374750000|2022-01-16 23:12:30|90092.4|89988.4|90090.3|89986.3|90095.5|89991.5|90087.1|89983.1|10
1642374760000|2022-01-16 23:12:40|90087.7|89983.7|90094.7|89990.7|90094.7|89990.7|90086.4|89982.4|12
1642374770000|2022-01-16 23:12:50|90092.4|89988.4|90090.3|89986.3|90093.3|89989.3|90087.7|89983.7|20
1642374780000|2022-01-16 23:13:00|90082.4|89978.4|90082|89978|90086.4|89982.4|90079.9|89975.9|21
1642374790000|2022-01-16 23:13:10|90081.7|89977.7|90087.4|89983.4|90093.3|89989.3|90077.9|89973.9|14
1642374800000|2022-01-16 23:13:20|90084.8|89980.8|90084.8|89980.8|90086.8|89982.8|90081.3|89977.3|13
1642374810000|2022-01-16 23:13:30|90083.5|89979.5|90083.1|89979.1|90084.7|89980.7|90075.8|89971.8|6
1642374820000|2022-01-16 23:13:40|90080.6|89976.6|90085.4|89981.4|90088.2|89984.2|90079.5|89975.5|16
1642374830000|2022-01-16 23:13:50|90085.5|89981.5|90082.8|89978.8|90085.5|89981.5|90078.4|89974.4|19
1642374840000|2022-01-16 23:14:00|90080.8|89976.8|90087.6|89983.6|90092.4|89988.4|90078.7|89974.7|9
1642374850000|2022-01-16 23:14:10|90088.6|89984.6|90120.4|90016.4|90120.4|90016.4|90078.2|89974.2|28
1642374860000|2022-01-16 23:14:20|90115.2|90011.2|90111.4|90007.4|90122.2|90018.2|90102.2|89998.2|32
1642374870000|2022-01-16 23:14:30|90111.5|90007.5|90110.2|90006.2|90111.5|90007.5|90099|89995|24
1642374880000|2022-01-16 23:14:40|90110.7|90006.7|90118.5|90014.5|90132.3|90028.3|90102.8|89998.8|39
1642374890000|2022-01-16 23:14:50|90116.1|90012.1|90088.5|89984.5|90137.7|90033.7|90088.5|89984.5|46
1642374900000|2022-01-16 23:15:00|90088.2|89984.2|90081.3|89977.3|90088.2|89984.2|90080.9|89976.9|24
1642374910000|2022-01-16 23:15:10|90080.1|89976.1|90091.9|89987.9|90092.9|89988.9|90079.6|89975.6|23
1642374920000|2022-01-16 23:15:20|90093|89989|90091.3|89987.3|90093|89989|90087.4|89983.4|19
1642374930000|2022-01-16 23:15:30|90091|89987|90095.9|89991.9|90096.9|89992.9|90091|89987|26
1642374940000|2022-01-16 23:15:40|90100.8|89996.8|90099.8|89995.8|90102.8|89998.8|90097.5|89993.5|27
1642374950000|2022-01-16 23:15:50|90096.6|89992.6|90102.2|89998.2|90105.8|90001.8|90095.4|89991.4|28
1642374960000|2022-01-16 23:16:00|90098.7|89994.7|90138.4|90034.4|90144.9|90040.9|90098.5|89994.5|34
1642374970000|2022-01-16 23:16:10|90140.5|90036.5|90133.6|90029.6|90140.5|90036.5|90128|90024|44
1642374980000|2022-01-16 23:16:20|90129.3|90025.3|90131.2|90027.2|90131.9|90027.9|90126.6|90022.6|34
1642374990000|2022-01-16 23:16:30|90131.5|90027.5|90133.2|90029.2|90134.5|90030.5|90129.6|90025.6|30
1642375000000|2022-01-16 23:16:40|90133.4|90029.4|90126.1|90022.1|90140.9|90036.9|90122.7|90018.7|33
1642375010000|2022-01-16 23:16:50|90127.5|90023.5|90133.5|90029.5|90140|90036|90124.7|90020.7|38
1642375020000|2022-01-16 23:17:00|90133.9|90029.9|90128|90024|90133.9|90029.9|90127.9|90023.9|49
1642375030000|2022-01-16 23:17:10|90129.7|90025.7|90132.4|90028.4|90133.8|90029.8|90127.1|90023.1|31
1642375040000|2022-01-16 23:17:20|90133.4|90029.4|90133.4|90029.4|90137.9|90033.9|90133.4|90029.4|22
1642375050000|2022-01-16 23:17:30|90132.8|90028.8|90143.4|90039.4|90143.4|90039.4|90132.8|90028.8|30
1642375060000|2022-01-16 23:17:40|90142.2|90038.2|90145.1|90041.1|90151.3|90047.3|90140.4|90036.4|34
1642375070000|2022-01-16 23:17:50|90145|90041|90137.6|90033.6|90145|90041|90136.7|90032.7|36
1642375080000|2022-01-16 23:18:00|90137.4|90033.4|90143.4|90039.4|90149.7|90045.7|90136.9|90032.9|32
1642375090000|2022-01-16 23:18:10|90145.1|90041.1|90142|90038|90147|90043|90139.1|90035.1|40
1642375100000|2022-01-16 23:18:20|90140|90036|90146.9|90042.9|90149.7|90045.7|90139.4|90035.4|36
1642375110000|2022-01-16 23:18:30|90145.9|90041.9|90146|90042|90146.4|90042.4|90143.1|90039.1|42
1642375120000|2022-01-16 23:18:40|90145.8|90041.8|90144.7|90040.7|90152|90048|90143.4|90039.4|27
1642375130000|2022-01-16 23:18:50|90143.9|90039.9|90134|90030|90145.4|90041.4|90134|90030|41
1642375140000|2022-01-16 23:19:00|90134.6|90030.6|90139.2|90035.2|90155.8|90051.8|90134|90030|36
1642375150000|2022-01-16 23:19:10|90138.9|90034.9|90141.1|90037.1|90154.4|90050.4|90137.1|90033.1|34
1642375160000|2022-01-16 23:19:20|90141.6|90037.6|90142.4|90038.4|90143.6|90039.6|90140.6|90036.6|44
1642375170000|2022-01-16 23:19:30|90142.7|90038.7|90142.8|90038.8|90143.4|90039.4|90140.4|90036.4|40
1642375180000|2022-01-16 23:19:40|90142.9|90038.9|90147.6|90043.6|90156.3|90052.3|90142.9|90038.9|29
1642375190000|2022-01-16 23:19:50|90148.8|90044.8|90154.9|90050.9|90155.1|90051.1|90142.7|90038.7|28
1642375200000|2022-01-16 23:20:00|90155.8|90051.8|90161.5|90057.5|90165.4|90061.4|90155.8|90051.8|17
1642375210000|2022-01-16 23:20:10|90161.8|90057.8|90162.7|90058.7|90167.5|90063.5|90155.8|90051.8|24
1642375220000|2022-01-16 23:20:20|90162.8|90058.8|90161.1|90057.1|90165.5|90061.5|90159.3|90055.3|14
1642375230000|2022-01-16 23:20:30|90162.6|90058.6|90152.1|90048.1|90164.1|90060.1|90148.1|90044.1|17
1642375240000|2022-01-16 23:20:40|90152.4|90048.4|90149.8|90045.8|90155.2|90051.2|90148|90044|12
1642375250000|2022-01-16 23:20:50|90147.5|90043.5|90156|90052|90170.2|90066.2|90147.5|90043.5|15
1642375260000|2022-01-16 23:21:00|90157.1|90053.1|90150.4|90046.4|90157.4|90053.4|90148.9|90044.9|26
1642375270000|2022-01-16 23:21:10|90149.5|90045.5|90158.5|90054.5|90158.5|90054.5|90149.5|90045.5|28
1642375280000|2022-01-16 23:21:20|90157.2|90053.2|90154.9|90050.9|90158.1|90054.1|90152|90048|22
1642375290000|2022-01-16 23:21:30|90151.6|90047.6|90149.1|90045.1|90153.7|90049.7|90149.1|90045.1|15
1642375300000|2022-01-16 23:21:40|90149.6|90045.6|90156.4|90052.4|90161.6|90057.6|90149.2|90045.2|11
1642375310000|2022-01-16 23:21:50|90156.9|90052.9|90165.9|90061.9|90165.9|90061.9|90150.5|90046.5|19
1642375320000|2022-01-16 23:22:00|90168.9|90064.9|90152.4|90048.4|90168.9|90064.9|90147|90043|14
1642375330000|2022-01-16 23:22:10|90153.3|90049.3|90122.4|90018.4|90155|90051|90122.4|90018.4|57
1642375340000|2022-01-16 23:22:20|90123.2|90019.2|90132.9|90028.9|90136.2|90032.2|90123.2|90019.2|33
1642375350000|2022-01-16 23:22:30|90131.2|90027.2|90133.6|90029.6|90135.1|90031.1|90131.2|90027.2|22
1642375360000|2022-01-16 23:22:40|90138.1|90034.1|90140.1|90036.1|90140.9|90036.9|90136.4|90032.4|8
1642375370000|2022-01-16 23:22:50|90138|90034|90135.1|90031.1|90139.4|90035.4|90134.4|90030.4|11
1642375380000|2022-01-16 23:23:00|90135.3|90031.3|90135.2|90031.2|90143.3|90039.3|90134.6|90030.6|20
1642375390000|2022-01-16 23:23:10|90135.7|90031.7|90137.3|90033.3|90138.9|90034.9|90134.7|90030.7|13
1642375400000|2022-01-16 23:23:20|90136.8|90032.8|90129.6|90025.6|90136.8|90032.8|90129.6|90025.6|19
1642375410000|2022-01-16 23:23:30|90130.7|90026.7|90132.2|90028.2|90138.4|90034.4|90129.6|90025.6|17
1642375420000|2022-01-16 23:23:40|90128.3|90024.3|90126.9|90022.9|90129.6|90025.6|90126.9|90022.9|8
1642375430000|2022-01-16 23:23:50|90127.2|90023.2|90131.4|90027.4|90133.6|90029.6|90126.2|90022.2|9
1642375440000|2022-01-16 23:24:00|90131.7|90027.7|90126.8|90022.8|90131.8|90027.8|90126.6|90022.6|16
1642375450000|2022-01-16 23:24:10|90124.6|90020.6|90125.5|90021.5|90128.1|90024.1|90124|90020|7
1642375460000|2022-01-16 23:24:20|90125.8|90021.8|90132.8|90028.8|90134.2|90030.2|90124.9|90020.9|10
1642375470000|2022-01-16 23:24:30|90132.7|90028.7|90119.8|90015.8|90132.9|90028.9|90119.2|90015.2|31
1642375480000|2022-01-16 23:24:40|90121.3|90017.3|90126.6|90022.6|90132|90028|90120.1|90016.1|23
1642375490000|2022-01-16 23:24:50|90126.7|90022.7|90124.3|90020.3|90128|90024|90124.3|90020.3|24
1642375500000|2022-01-16 23:25:00|90124.4|90020.4|90131.6|90027.6|90132|90028|90124.3|90020.3|28
1642375510000|2022-01-16 23:25:10|90128.9|90024.9|90130.6|90026.6|90134.2|90030.2|90125.2|90021.2|18
1642375520000|2022-01-16 23:25:20|90131.6|90027.6|90125.5|90021.5|90131.6|90027.6|90123.8|90019.8|29
1642375530000|2022-01-16 23:25:30|90126.1|90022.1|90116.6|90012.6|90126.8|90022.8|90116.6|90012.6|27
1642375540000|2022-01-16 23:25:40|90115.9|90011.9|90120.9|90016.9|90120.9|90016.9|90115.9|90011.9|16
1642375550000|2022-01-16 23:25:50|90120.7|90016.7|90125.2|90021.2|90126.5|90022.5|90117.8|90013.8|40
1642375560000|2022-01-16 23:26:00|90127|90023|90124.8|90020.8|90127|90023|90124|90020|20
1642375570000|2022-01-16 23:26:10|90125|90021|90123.5|90019.5|90125|90021|90121.2|90017.2|34
1642375580000|2022-01-16 23:26:20|90123.2|90019.2|90122.8|90018.8|90123.8|90019.8|90121.8|90017.8|32
1642375590000|2022-01-16 23:26:30|90120.2|90016.2|90122.2|90018.2|90123.2|90019.2|90120.2|90016.2|25
1642375600000|2022-01-16 23:26:40|90121.3|90017.3|90122.3|90018.3|90123.2|90019.2|90121.3|90017.3|31
1642375610000|2022-01-16 23:26:50|90121.2|90017.2|90120.6|90016.6|90121.2|90017.2|90111.6|90007.6|12
1642375620000|2022-01-16 23:27:00|90119.4|90015.4|90123.4|90019.4|90123.5|90019.5|90119.4|90015.4|16
1642375630000|2022-01-16 23:27:10|90122.7|90018.7|90122.2|90018.2|90123.6|90019.6|90120.9|90016.9|25
1642375640000|2022-01-16 23:27:20|90121|90017|90120.9|90016.9|90125.3|90021.3|90115.8|90011.8|25
1642375650000|2022-01-16 23:27:30|90120|90016|90121.5|90017.5|90126|90022|90120|90016|12
1642375660000|2022-01-16 23:27:40|90120.3|90016.3|90124.4|90020.4|90127|90023|90111.5|90007.5|28
1642375670000|2022-01-16 23:27:50|90123|90019|90119.9|90015.9|90138.3|90034.3|90114.4|90010.4|26
1642375680000|2022-01-16 23:28:00|90119.8|90015.8|90121.4|90017.4|90121.6|90017.6|90119.3|90015.3|10
1642375690000|2022-01-16 23:28:10|90119.9|90015.9|90123.6|90019.6|90125|90021|90119.9|90015.9|10
1642375700000|2022-01-16 23:28:20|90122.2|90018.2|90111.9|90007.9|90122.2|90018.2|90111.9|90007.9|8
1642375710000|2022-01-16 23:28:30|90113.8|90009.8|90113.9|90009.9|90116.2|90012.2|90113.8|90009.8|7
1642375720000|2022-01-16 23:28:40|90115.1|90011.1|90119.8|90015.8|90119.8|90015.8|90115.1|90011.1|8
1642375730000|2022-01-16 23:28:50|90119.3|90015.3|90111.7|90007.7|90119.5|90015.5|90111.7|90007.7|6
1642375740000|2022-01-16 23:29:00|90112.9|90008.9|90118.3|90014.3|90123.5|90019.5|90112.9|90008.9|22
1642375750000|2022-01-16 23:29:10|90121|90017|90127.7|90023.7|90131.5|90027.5|90119.8|90015.8|24
1642375760000|2022-01-16 23:29:20|90118.5|90014.5|90133.1|90029.1|90140.5|90036.5|90118.5|90014.5|41
1642375770000|2022-01-16 23:29:30|90132.2|90028.2|90135.2|90031.2|90142.9|90038.9|90132.2|90028.2|30
1642375780000|2022-01-16 23:29:40|90134.9|90030.9|90121.3|90017.3|90135.2|90031.2|90116.9|90012.9|42
1642375790000|2022-01-16 23:29:50|90121.8|90017.8|90123.5|90019.5|90125.3|90021.3|90121.6|90017.6|29
1642375800000|2022-01-16 23:30:00|90123.3|90019.3|90121.8|90017.8|90124.3|90020.3|90121|90017|32
1642375810000|2022-01-16 23:30:10|90121.6|90017.6|90130.4|90026.4|90130.4|90026.4|90121.2|90017.2|33
1642375820000|2022-01-16 23:30:20|90131.7|90027.7|90122.1|90018.1|90132.1|90028.1|90118.8|90014.8|26
1642375830000|2022-01-16 23:30:30|90121.9|90017.9|90120.8|90016.8|90126.8|90022.8|90112.1|90008.1|46
1642375840000|2022-01-16 23:30:40|90116.2|90012.2|90116.5|90012.5|90127.7|90023.7|90115.8|90011.8|40
1642375850000|2022-01-16 23:30:50|90116.6|90012.6|90119|90015|90125.9|90021.9|90116.3|90012.3|36
1642375860000|2022-01-16 23:31:00|90127.3|90023.3|90123.6|90019.6|90127.7|90023.7|90118.9|90014.9|27
1642375870000|2022-01-16 23:31:10|90123.4|90019.4|90117.8|90013.8|90124.8|90020.8|90117.4|90013.4|33
1642375880000|2022-01-16 23:31:20|90117.9|90013.9|90126.4|90022.4|90126.4|90022.4|90116.1|90012.1|40
1642375890000|2022-01-16 23:31:30|90126.7|90022.7|90129.8|90025.8|90132.4|90028.4|90115.9|90011.9|30
1642375900000|2022-01-16 23:31:40|90129.9|90025.9|90123.2|90019.2|90130.9|90026.9|90123.1|90019.1|22
1642375910000|2022-01-16 23:31:50|90123.4|90019.4|90119.9|90015.9|90123.4|90019.4|90117.9|90013.9|9
1642375920000|2022-01-16 23:32:00|90127.4|90023.4|90128.2|90024.2|90133|90029|90121.3|90017.3|34
1642375930000|2022-01-16 23:32:10|90127.4|90023.4|90142.7|90038.7|90151.2|90047.2|90127.4|90023.4|25
1642375940000|2022-01-16 23:32:20|90133.7|90029.7|90142.5|90038.5|90148.1|90044.1|90133.7|90029.7|7
1642375950000|2022-01-16 23:32:30|90145.6|90041.6|90141.8|90037.8|90149.2|90045.2|90138.7|90034.7|14
1642375960000|2022-01-16 23:32:40|90141.3|90037.3|90135.9|90031.9|90141.3|90037.3|90135.5|90031.5|19
1642375970000|2022-01-16 23:32:50|90133.1|90029.1|90137.6|90033.6|90137.6|90033.6|90130.7|90026.7|10
1642375980000|2022-01-16 23:33:00|90142.5|90038.5|90135.9|90031.9|90142.6|90038.6|90122.8|90018.8|38
1642375990000|2022-01-16 23:33:10|90133|90029|90120.1|90016.1|90136.4|90032.4|90119.8|90015.8|25
1642376000000|2022-01-16 23:33:20|90120.2|90016.2|90132.1|90028.1|90133.3|90029.3|90120.1|90016.1|27
1642376010000|2022-01-16 23:33:30|90132.9|90028.9|90128|90024|90132.9|90028.9|90120.3|90016.3|10
1642376020000|2022-01-16 23:33:40|90126.6|90022.6|90126.8|90022.8|90129|90025|90124.3|90020.3|10
1642376030000|2022-01-16 23:33:50|90126.5|90022.5|90125.4|90027.4|90131.9|90030.9|90123.2|90021.7|23
1642376040000|2022-01-16 23:34:00|90125.3|90027.3|90121.6|90017.6|90125.3|90027.3|90121.6|90017.6|13
1642376050000|2022-01-16 23:34:10|90120.6|90016.6|90129.9|90025.9|90132.3|90028.3|90120.4|90016.4|17
1642376060000|2022-01-16 23:34:20|90130.2|90026.2|90128.4|90024.4|90134.2|90030.2|90127.6|90023.6|17
1642376070000|2022-01-16 23:34:30|90127.9|90023.9|90128.6|90024.6|90128.6|90024.6|90127|90023|6
1642376080000|2022-01-16 23:34:40|90124.4|90020.4|90124.2|90020.2|90125.2|90021.2|90123.4|90019.4|20
1642376090000|2022-01-16 23:34:50|90124.1|90020.1|90129.6|90025.6|90135.4|90031.4|90123.9|90019.9|12
1642376100000|2022-01-16 23:35:00|90129.5|90025.5|90124.6|90020.6|90130|90026|90123|90019|17
1642376110000|2022-01-16 23:35:10|90122.9|90018.9|90128.9|90024.9|90133.4|90029.4|90122.9|90018.9|16
1642376120000|2022-01-16 23:35:20|90129.2|90025.2|90127.6|90023.6|90129.2|90025.2|90126.3|90022.3|8
1642376130000|2022-01-16 23:35:30|90128.6|90024.6|90122.8|90018.8|90130.8|90026.8|90122.8|90018.8|17
1642376140000|2022-01-16 23:35:40|90122.9|90018.9|90123.2|90019.2|90124.1|90020.1|90122.7|90018.7|13
1642376150000|2022-01-16 23:35:50|90122.7|90018.7|90127.5|90023.5|90130.2|90026.2|90121.5|90017.5|24
1642376160000|2022-01-16 23:36:00|90127.8|90023.8|90127.6|90023.6|90128.2|90024.2|90126.4|90022.4|13
1642376170000|2022-01-16 23:36:10|90128.4|90024.4|90128.2|90024.2|90133.1|90029.1|90126.6|90022.6|18
1642376180000|2022-01-16 23:36:20|90128.4|90024.4|90132.5|90028.5|90132.5|90028.5|90125|90021|39
1642376190000|2022-01-16 23:36:30|90126.2|90022.2|90125.4|90021.4|90139.5|90035.5|90123.3|90019.3|23
1642376200000|2022-01-16 23:36:40|90126.1|90022.1|90129.1|90025.1|90129.3|90025.3|90124.2|90020.2|27
1642376210000|2022-01-16 23:36:50|90129.3|90025.3|90142.3|90038.3|90147.1|90043.1|90127.5|90025.1|35
1642376220000|2022-01-16 23:37:00|90141.8|90037.8|90137.9|90033.9|90145.4|90041.4|90134.3|90030.3|34
1642376230000|2022-01-16 23:37:10|90138.5|90034.5|90142.9|90038.9|90142.9|90038.9|90134.8|90030.8|20
1642376240000|2022-01-16 23:37:20|90142.8|90038.8|90125|90025|90147.4|90043.4|90125|90023.3|26
1642376250000|2022-01-16 23:37:30|90125.1|90025.1|90135.9|90031.9|90139.7|90053.1|90102.7|90021.9|39
1642376260000|2022-01-16 23:37:40|90135.4|90031.4|90144.7|90040.7|90144.7|90040.7|90120.4|90024.4|39
1642376270000|2022-01-16 23:37:50|90145.6|90041.6|90144.4|90040.4|90148.7|90044.7|90138.8|90034.8|42
1642376280000|2022-01-16 23:38:00|90144.9|90040.9|90131|90027|90146.5|90042.5|90131|90027|25
1642376290000|2022-01-16 23:38:10|90130.7|90026.7|90129.3|90025.3|90137.5|90033.5|90129|90025|31
1642376300000|2022-01-16 23:38:20|90129.4|90025.4|90136.2|90032.2|90137.3|90033.3|90127.8|90023.8|37
1642376310000|2022-01-16 23:38:30|90136.3|90032.3|90136.3|90032.3|90137.9|90046.6|90124.8|90030.4|33
1642376320000|2022-01-16 23:38:40|90135.8|90031.8|90139.4|90035.4|90140.3|90036.3|90133.7|90029.7|34
1642376330000|2022-01-16 23:38:50|90138.7|90034.7|90137.8|90033.8|90139.2|90035.2|90136|90032|30
1642376340000|2022-01-16 23:39:00|90138|90034|90136.2|90032.2|90152.5|90048.5|90136.1|90032.1|42
1642376350000|2022-01-16 23:39:10|90136.6|90032.6|90147.6|90043.6|90147.6|90043.6|90132.8|90028.8|25
1642376360000|2022-01-16 23:39:20|90146|90042|90141.3|90037.3|90153.5|90049.5|90129.5|90025.5|39
1642376370000|2022-01-16 23:39:30|90141.7|90037.7|90129.9|90025.9|90142.3|90038.3|90126|90022|22
1642376380000|2022-01-16 23:39:40|90129|90025|90129.2|90025.2|90129.4|90025.4|90127.2|90023.2|30
1642376390000|2022-01-16 23:39:50|90129.6|90025.6|90138.1|90034.1|90148.6|90044.6|90126.3|90022.3|23
1642376400000|2022-01-16 23:40:00|90137.4|90033.4|90131.1|90027.1|90143.4|90039.4|90130.1|90026.1|39
1642376410000|2022-01-16 23:40:10|90130.7|90026.7|90136.5|90032.5|90140.1|90036.1|90130.7|90026.7|39
1642376420000|2022-01-16 23:40:20|90147.7|90043.7|90135.5|90031.5|90147.7|90043.7|90135|90031|24
1642376430000|2022-01-16 23:40:30|90135.8|90031.8|90141.1|90037.1|90141.1|90037.1|90133.9|90029.9|14
1642376440000|2022-01-16 23:40:40|90139.1|90035.1|90138.4|90034.4|90139.4|90035.4|90136.5|90032.5|7
1642376450000|2022-01-16 23:40:50|90137|90033|90140.6|90036.6|90142.3|90038.3|90131.8|90027.8|23
1642376460000|2022-01-16 23:41:00|90141|90037|90128.9|90024.9|90143|90039|90126.9|90022.9|25
1642376470000|2022-01-16 23:41:10|90129.3|90025.3|90125.8|90021.8|90129.3|90025.3|90125.3|90021.3|7
1642376480000|2022-01-16 23:41:20|90126.2|90022.2|90115.6|90011.6|90135.3|90031.3|90115.2|90011.2|43
1642376490000|2022-01-16 23:41:30|90115.3|90011.3|90114.2|90010.2|90115.5|90011.5|90114|90010|15
1642376500000|2022-01-16 23:41:40|90115.4|90011.4|90114.4|90010.4|90115.4|90011.4|90114.1|90010.1|10
1642376510000|2022-01-16 23:41:50|90114.2|90010.2|90110.9|90028.2|90123.6|90028.2|90110.8|90010.2|15
1642376520000|2022-01-16 23:42:00|90117.3|90013.3|90117.5|90013.5|90120.4|90016.4|90117.3|90013.3|12
1642376530000|2022-01-16 23:42:10|90117|90013|90128.3|90024.3|90128.3|90024.3|90113|90009|17
1642376540000|2022-01-16 23:42:20|90119.7|90015.7|90116.9|90012.9|90119.9|90015.9|90113.7|90009.7|33
1642376550000|2022-01-16 23:42:30|90117|90013|90122|90018|90124.7|90020.7|90115.6|90011.6|29
1642376560000|2022-01-16 23:42:40|90121.8|90017.8|90123.6|90019.6|90128.3|90024.3|90115.5|90011.5|31
1642376570000|2022-01-16 23:42:50|90124.1|90020.1|90120.3|90016.3|90128.5|90024.5|90116.6|90012.6|17
1642376580000|2022-01-16 23:43:00|90120.2|90016.2|90118|90014|90120.4|90016.4|90118|90014|5
1642376590000|2022-01-16 23:43:10|90118.7|90014.7|90129.1|90025.1|90137.4|90033.4|90118.6|90014.6|18
1642376600000|2022-01-16 23:43:20|90134.1|90030.1|90134.6|90030.6|90134.6|90030.6|90128|90024|23
1642376610000|2022-01-16 23:43:30|90129.3|90025.3|90131.5|90027.5|90135.4|90031.4|90129|90025|13
1642376620000|2022-01-16 23:43:40|90133.8|90029.8|90119|90015|90134.9|90030.9|90114.1|90015|18
1642376630000|2022-01-16 23:43:50|90119.1|90015.1|90113.9|90022.5|90119.1|90025.4|90112.9|90014.6|7
1642376640000|2022-01-16 23:44:00|90126|90022.4|90134.6|90030.6|90134.7|90030.7|90120|90022.1|13
1642376650000|2022-01-16 23:44:10|90130.3|90026.3|90137.1|90033.1|90137.1|90033.1|90125.2|90025|7
1642376660000|2022-01-16 23:44:20|90136.4|90032.4|90129.6|90025.6|90139.6|90035.6|90127.6|90023.6|10
1642376670000|2022-01-16 23:44:30|90128.2|90024.2|90127.2|90024.7|90135.1|90031.1|90115.4|90022.1|10
1642376680000|2022-01-16 23:44:40|90128.3|90024.3|90121.1|90019.7|90128.3|90031.4|90116.2|90017.7|17
1642376690000|2022-01-16 23:44:50|90122.2|90018.2|90121.8|90017.8|90132|90038.7|90114.8|90016.4|29
1642376700000|2022-01-16 23:45:00|90120.9|90020.4|90132.4|90028.4|90136.6|90048.5|90098.5|90019.8|38
1642376710000|2022-01-16 23:45:10|90136.8|90032.8|90125.8|90021.8|90136.8|90032.8|90122.6|90018.6|39
1642376720000|2022-01-16 23:45:20|90125.9|90021.9|90133.6|90029.6|90142.7|90038.7|90125.8|90021.8|40
1642376730000|2022-01-16 23:45:30|90133.8|90029.8|90148.6|90044.6|90148.6|90044.6|90125.5|90021.5|35
1642376740000|2022-01-16 23:45:40|90146.3|90042.3|90144.4|90040.4|90147.1|90043.1|90139.4|90035.4|40
1642376750000|2022-01-16 23:45:50|90146.4|90042.4|90143.1|90039.1|90146.4|90042.4|90143|90039|7
1642376760000|2022-01-16 23:46:00|90142.3|90038.3|90140.3|90036.3|90146.9|90042.9|90138|90034|28
1642376770000|2022-01-16 23:46:10|90131.6|90027.6|90135.6|90031.6|90145.9|90041.9|90131.6|90027.6|20
1642376780000|2022-01-16 23:46:20|90136|90032|90134.3|90030.3|90145.2|90041.2|90133.3|90029.3|34
1642376790000|2022-01-16 23:46:30|90133.8|90029.8|90133.8|90029.8|90133.8|90029.8|90133.7|90029.7|3
1642376800000|2022-01-16 23:46:40|90139.4|90035.4|90134.5|90030.5|90139.4|90035.4|90134.5|90030.5|7
1642376810000|2022-01-16 23:46:50|90134.4|90030.4|90147.9|90043.9|90155.3|90051.3|90134|90030|18
1642376820000|2022-01-16 23:47:00|90150.6|90046.6|90150.7|90046.7|90154.8|90050.8|90148.7|90044.7|17
1642376830000|2022-01-16 23:47:10|90150.5|90046.5|90151.1|90047.1|90151.2|90047.2|90147.1|90043.1|27
1642376840000|2022-01-16 23:47:20|90152|90048|90120|90037.6|90152|90054|90104|90030.3|26
1642376850000|2022-01-16 23:47:30|90130.4|90026.4|90156.8|90052.8|90156.8|90052.8|90123.5|90025.2|28
1642376860000|2022-01-16 23:47:40|90149.4|90045.4|90140|90036|90154.6|90050.6|90137.1|90033.1|39
1642376870000|2022-01-16 23:47:50|90139.9|90035.9|90149|90045|90150.5|90046.5|90139.8|90035.8|29
1642376880000|2022-01-16 23:48:00|90142.2|90038.2|90146|90042|90146.8|90042.8|90142.2|90038.2|20
1642376890000|2022-01-16 23:48:10|90146.7|90042.7|90143|90039|90146.7|90042.7|90143|90039|7
1642376900000|2022-01-16 23:48:20|90141.2|90037.2|90143.9|90053.3|90153.9|90053.3|90141.2|90037.2|10
1642376910000|2022-01-16 23:48:30|90144|90049.6|90149.7|90046.2|90149.9|90054|90143.2|90044.7|10
1642376920000|2022-01-16 23:48:40|90149.1|90045.1|90156.7|90052.7|90156.7|90052.7|90141.6|90041.4|7
1642376930000|2022-01-16 23:48:50|90159.4|90055.4|90150.7|90046.7|90163|90059|90147.4|90043.4|22
1642376940000|2022-01-16 23:49:00|90150.1|90046.1|90157.1|90053.1|90159.4|90055.4|90147.9|90043.9|18
1642376950000|2022-01-16 23:49:10|90161.6|90057.6|90150.9|90046.9|90162.1|90058.1|90150.9|90046.9|15
1642376960000|2022-01-16 23:49:20|90146.9|90050.9|90149.7|90046.7|90149.8|90053.9|90143.1|90045.3|7
1642376970000|2022-01-16 23:49:30|90149.5|90045.5|90149.3|90045.3|90149.5|90048.9|90146.8|90045.2|4
1642376980000|2022-01-16 23:49:40|90158.4|90054.4|90152.8|90048.8|90158.4|90062.6|90139.5|90048.8|8
1642376990000|2022-01-16 23:49:50|90152|90048|90307|90203|90308.5|90205.5|90145.1|90047.5|22
1642377000000|2022-01-16 23:50:00|90304.9|90200.9|90309.5|90205.5|90311.5|90207.5|90303.4|90199.4|37
1642377010000|2022-01-16 23:50:10|90309|90205|90296.2|90192.2|90309.7|90205.7|90296.2|90192.2|20
1642377020000|2022-01-16 23:50:20|90294.5|90190.5|90298.6|90194.6|90299|90195|90294.5|90190.5|19
1642377030000|2022-01-16 23:50:30|90297.7|90193.7|90296.4|90192.4|90301.3|90210.8|90287.4|90189|19
1642377040000|2022-01-16 23:50:40|90294.6|90190.6|90289.9|90199.9|90299.7|90210.5|90289.9|90190.6|14
1642377050000|2022-01-16 23:50:50|90287.6|90203.4|90296.7|90194|90297.2|90206.6|90286.4|90190.9|10
1642377060000|2022-01-16 23:51:00|90292.3|90200.5|90298.2|90194.2|90300.3|90200.5|90292.3|90191.2|23
1642377070000|2022-01-16 23:51:10|90297.8|90193.8|90309.3|90205.3|90309.5|90212.7|90297.8|90193.8|10
1642377080000|2022-01-16 23:51:20|90307.7|90203.7|90306.6|90202.6|90307.7|90203.7|90306.6|90202.6|2
1642377090000|2022-01-16 23:51:30|90312.6|90208.6|90310.9|90206.9|90316.4|90212.4|90304.9|90200.9|9
1642377100000|2022-01-16 23:51:40|90279.4|90229.4|90309.5|90205.5|90311|90229.4|90279.4|90199.3|16
1642377110000|2022-01-16 23:51:50|90309.7|90205.7|90308.9|90204.9|90309.7|90205.7|90301.5|90197.5|20
1642377120000|2022-01-16 23:52:00|90307.4|90203.4|90298.6|90194.6|90307.4|90218.7|90295.9|90191.9|31
1642377130000|2022-01-16 23:52:10|90297.2|90193.2|90307.8|90203.8|90313.3|90209.3|90294.2|90190.2|26
1642377140000|2022-01-16 23:52:20|90308.3|90204.3|90318.2|90214.2|90319.6|90238.2|90286.1|90196.1|26
1642377150000|2022-01-16 23:52:30|90318.1|90214.1|90317.6|90213.6|90318.1|90224.1|90307.8|90210.1|10
1642377160000|2022-01-16 23:52:40|90317.4|90213.4|90316.1|90212.1|90317.4|90213.4|90315.7|90211.7|5
1642377170000|2022-01-16 23:52:50|90316.8|90215.1|90316.6|90227.5|90319.5|90242.4|90292.4|90210.9|18
1642377180000|2022-01-16 23:53:00|90316.5|90227.4|90310|90206|90321.1|90227.4|90307.9|90206|22
1642377190000|2022-01-16 23:53:10|90310.8|90206.8|90311.4|90207.6|90320.8|90216.8|90310.8|90206.8|14
1642377200000|2022-01-16 23:53:20|90314.1|90210.1|90316.1|90212.1|90317.9|90213.9|90314.1|90210.1|23
1642377210000|2022-01-16 23:53:30|90315.2|90211.2|90326.4|90222.4|90330.1|90226.1|90315.2|90211.2|23
1642377220000|2022-01-16 23:53:40|90325.1|90221.1|90328.5|90224.5|90328.6|90224.6|90325|90221|25
1642377230000|2022-01-16 23:53:50|90328.8|90224.8|90329|90225|90332.4|90228.4|90327.8|90223.8|32
1642377240000|2022-01-16 23:54:00|90329.3|90225.3|90329.6|90225.6|90332.6|90228.6|90328.3|90224.3|17
1642377250000|2022-01-16 23:54:10|90330|90226|90327|90223|90330.3|90226.3|90326.3|90222.3|31
1642377260000|2022-01-16 23:54:20|90327.3|90223.3|90327.5|90223.5|90329.1|90225.1|90323.5|90219.5|32
1642377270000|2022-01-16 23:54:30|90327|90223|90327.8|90223.8|90328.3|90224.3|90324.9|90220.9|12
1642377280000|2022-01-16 23:54:40|90327.2|90223.2|90328.4|90224.4|90329.8|90225.8|90327.2|90223.2|21
1642377290000|2022-01-16 23:54:50|90328.8|90224.8|90328.8|90224.8|90329.4|90225.4|90328.1|90224.1|8
1642377300000|2022-01-16 23:55:00|90329.8|90225.8|90322.6|90227.3|90329.8|90229.1|90318.4|90222.9|24
1642377310000|2022-01-16 23:55:10|90326.4|90224.6|90318.8|90222.1|90327.7|90225.8|90318.8|90220.1|19
1642377320000|2022-01-16 23:55:20|90318.6|90220.8|90327|90223.3|90327|90225|90318.6|90219.9|16
1642377330000|2022-01-16 23:55:30|90326.7|90222.7|90323.2|90226.9|90327.3|90227.8|90321.4|90222.7|15
1642377340000|2022-01-16 23:55:40|90322.5|90227.5|90322.5|90227.4|90328.5|90227.5|90322.5|90223.7|7
1642377350000|2022-01-16 23:55:50|90322.9|90227.8|90324.7|90220.7|90325.9|90227.8|90322.9|90220|13
1642377360000|2022-01-16 23:56:00|90325.5|90221.5|90324.5|90220.5|90325.8|90221.8|90321.7|90219.6|10
1642377370000|2022-01-16 23:56:10|90324.7|90220.7|90326.8|90225.3|90327.7|90227|90324.2|90220.7|18
1642377380000|2022-01-16 23:56:20|90326.9|90225.1|90324|90223|90329.1|90229.1|90316.2|90223|14
1642377390000|2022-01-16 23:56:30|90323|90225.4|90327.4|90223.4|90328.6|90225.8|90323|90222.3|9
1642377400000|2022-01-16 23:56:40|90327.8|90223.8|90323.6|90224.2|90328.1|90228.4|90316|90222.4|11
1642377410000|2022-01-16 23:56:50|90325.1|90223.2|90328|90224|90328.3|90224.3|90325.1|90222.2|9
1642377420000|2022-01-16 23:57:00|90330|90226|90327.1|90223.1|90330|90226|90327.1|90223.1|19
1642377430000|2022-01-16 23:57:10|90327.2|90223.2|90326.7|90222.7|90328.6|90224.6|90326.6|90222.6|16
1642377440000|2022-01-16 23:57:20|90326.5|90222.5|90327|90224.4|90328|90225.2|90321.3|90222.3|18
1642377450000|2022-01-16 23:57:30|90327.5|90223.5|90324.7|90221.5|90327.5|90225.4|90316.1|90219.9|22
1642377460000|2022-01-16 23:57:40|90323.5|90222.1|90322.7|90220|90324.8|90223.5|90322.1|90218.9|24
1642377470000|2022-01-16 23:57:50|90323.3|90219.9|90317.2|90222.4|90324.1|90222.4|90316.7|90219|8
1642377480000|2022-01-16 23:58:00|90320|90223.2|90321.1|90220|90322.2|90223.2|90320|90217.3|9
1642377490000|2022-01-16 23:58:10|90320.4|90219.4|90313.2|90209.2|90322.7|90220.5|90313|90209|19
1642377500000|2022-01-16 23:58:20|90316.1|90212.1|90312.1|90208.1|90316.1|90212.1|90310.9|90206.9|17
1642377510000|2022-01-16 23:58:30|90312.4|90208.4|90313.6|90209.6|90316|90212|90310.9|90206.9|15
1642377520000|2022-01-16 23:58:40|90313.8|90209.8|90313.6|90209.6|90314|90210|90313.6|90209.6|4
1642377530000|2022-01-16 23:58:50|90311.4|90215.6|90308.8|90204.8|90311.4|90215.6|90308.5|90204.5|20
1642377540000|2022-01-16 23:59:00|90308.3|90204.3|90310.2|90206.2|90310.2|90206.2|90308.3|90204.3|11
1642377550000|2022-01-16 23:59:10|90311.3|90207.3|90308.4|90204.4|90311.3|90207.3|90307.6|90203.6|9
1642377560000|2022-01-16 23:59:20|90308.3|90204.3|90308.3|90205.7|90309.1|90210.5|90306.8|90204.3|11
1642377570000|2022-01-16 23:59:30|90308.7|90206.6|90311|90209.6|90311.6|90212.5|90308.7|90206.6|15
1642377580000|2022-01-16 23:59:40|90311.6|90210|90298.3|90194.3|90313.2|90210.3|90296.3|90192.3|22
1642377590000|2022-01-16 23:59:50|90297.6|90193.6|90300.2|90196.2|90300.5|90196.5|90297.6|90193.6|9
1642377600000|2022-01-17 00:00:00|90300.8|90196.8|90299.8|90195.8|90301.9|90197.9|90298.9|90194.9|27
1642377610000|2022-01-17 00:00:10|90300|90196|90298.5|90194.5|90301.4|90197.4|90298.5|90194.5|28
1642377620000|2022-01-17 00:00:20|90298.3|90194.3|90309.9|90205.9|90311.4|90207.4|90298|90194|49
1642377630000|2022-01-17 00:00:30|90310.9|90206.9|90313.7|90209.7|90313.7|90209.7|90310.9|90206.9|15
1642377640000|2022-01-17 00:00:40|90312.8|90208.8|90317.3|90213.3|90317.3|90213.3|90312.8|90208.8|11
1642377650000|2022-01-17 00:00:50|90317.6|90213.6|90315.2|90211.2|90318.4|90214.4|90313.8|90209.8|26
1642377660000|2022-01-17 00:01:00|90314.9|90210.9|90314.9|90210.9|90316.9|90212.9|90313.4|90209.4|33
1642377670000|2022-01-17 00:01:10|90315.2|90211.2|90314.9|90210.9|90317.3|90213.3|90314.9|90210.9|28
1642377680000|2022-01-17 00:01:20|90315.6|90211.6|90318.7|90214.7|90318.7|90214.7|90314.9|90210.9|18
1642377690000|2022-01-17 00:01:30|90319|90215|90323.6|90219.6|90324.7|90220.7|90317.3|90213.3|32
1642377700000|2022-01-17 00:01:40|90323.8|90219.8|90326.1|90222.1|90326.1|90222.1|90323.4|90219.4|20
1642377710000|2022-01-17 00:01:50|90326.3|90222.3|90327|90223|90327|90223|90324.3|90220.3|17
1642377720000|2022-01-17 00:02:00|90327.2|90223.2|90327.8|90223.8|90328.7|90224.7|90324.3|90220.3|28
1642377730000|2022-01-17 00:02:10|90327.9|90223.9|90328.1|90224.1|90329.5|90228.5|90311.9|90223.5|14
1642377740000|2022-01-17 00:02:20|90328.3|90224.3|90329|90225|90329.4|90226.1|90327.1|90223.1|17
1642377750000|2022-01-17 00:02:30|90328.6|90224.6|90330|90226|90330|90226|90317.7|90222.5|31
1642377760000|2022-01-17 00:02:40|90330.3|90226.3|90331.6|90227.6|90333|90229|90330.2|90226.2|16
1642377770000|2022-01-17 00:02:50|90331.9|90227.9|90331.4|90227.4|90332.3|90228.3|90331.1|90227.1|16
1642377780000|2022-01-17 00:03:00|90331.5|90227.5|90330.5|90226.5|90332|90228|90328.7|90224.7|13
1642377790000|2022-01-17 00:03:10|90330.4|90226.4|90339.2|90235.2|90340.8|90236.8|90329|90225|31
1642377800000|2022-01-17 00:03:20|90339.3|90235.3|90336.9|90232.9|90340.1|90236.1|90336.9|90232.9|28
1642377810000|2022-01-17 00:03:30|90337.6|90233.6|90342.2|90238.2|90344.8|90244.2|90325.7|90227.9|32
1642377820000|2022-01-17 00:03:40|90344.1|90240.1|90345.8|90241.8|90346.6|90242.6|90343.4|90239.4|27
1642377830000|2022-01-17 00:03:50|90343.6|90239.6|90344.5|90240.5|90344.5|90240.5|90341.5|90237.5|14
1642377840000|2022-01-17 00:04:00|90344.2|90240.2|90342.5|90238.5|90345.8|90241.8|90342.2|90238.2|23
1642377850000|2022-01-17 00:04:10|90342.3|90238.3|90354|90250|90354.2|90250.2|90340.1|90237|48
1642377860000|2022-01-17 00:04:20|90353.9|90249.9|90352|90248|90355.4|90251.4|90349|90245|28
1642377870000|2022-01-17 00:04:30|90352.4|90248.4|90352.2|90248.2|90353.5|90249.5|90349.7|90245.7|19
1642377880000|2022-01-17 00:04:40|90352.1|90248.1|90329.4|90248.2|90352.8|90248.8|90329.4|90243.1|8
1642377890000|2022-01-17 00:04:50|90325.2|90249.3|90341.9|90240.5|90342.7|90255.8|90305.2|90240.5|17
1642377900000|2022-01-17 00:05:00|90340.4|90241.8|90315.4|90225.7|90340.4|90243.2|90310.3|90225.7|24
1642377910000|2022-01-17 00:05:10|90330.5|90226.5|90321.6|90225.6|90334.2|90230.2|90310.8|90223|23
1642377920000|2022-01-17 00:05:20|90319.5|90225.3|90311.6|90223.5|90328.6|90231.7|90308.4|90218.5|32
1642377930000|2022-01-17 00:05:30|90328.2|90224.5|90328.1|90224.1|90328.8|90224.8|90324.5|90220.5|12
1642377940000|2022-01-17 00:05:40|90326.7|90222.7|90323.5|90222.9|90328|90224|90316.6|90221.1|16
1642377950000|2022-01-17 00:05:50|90320.8|90223.2|90323.6|90235.7|90331.5|90241.5|90313.7|90221.6|23
1642377960000|2022-01-17 00:06:00|90318.9|90236.8|90330.3|90233.5|90340.8|90249.3|90299.3|90231.9|12
1642377970000|2022-01-17 00:06:10|90334.6|90232.3|90329.9|90237.3|90336.3|90243.4|90324.8|90231.9|17
1642377980000|2022-01-17 00:06:20|90330.4|90238.5|90331.3|90243.7|90334.5|90245.4|90312|90237.6|21
1642377990000|2022-01-17 00:06:30|90335.9|90240.5|90304.3|90254.3|90348.4|90254.3|90302.7|90240.5|8
1642378000000|2022-01-17 00:06:40|90331.1|90242|90328.6|90246.3|90340.4|90246.3|90321.1|90242|10
1642378010000|2022-01-17 00:06:50|90334.6|90244.7|90343.3|90241.4|90344.2|90245.7|90334.1|90241.4|13
1642378020000|2022-01-17 00:07:00|90341.9|90242.7|90332.4|90237.9|90346.2|90243.6|90319.5|90237.9|15
1642378030000|2022-01-17 00:07:10|90320.2|90240.3|90322.1|90245.9|90347.6|90251.5|90320.2|90238.9|29
1642378040000|2022-01-17 00:07:20|90319|90245.5|90324.6|90245.7|90329|90248.2|90319|90245.5|20
1642378050000|2022-01-17 00:07:30|90328.1|90246.5|90330.5|90244.6|90331.2|90246.7|90322.4|90244.6|8
1642378060000|2022-01-17 00:07:40|90338.1|90245.8|90322|90245.8|90339.7|90246.8|90322|90243.7|9
1642378070000|2022-01-17 00:07:50|90319.2|90245.4|90329.2|90245.7|90329.2|90255.2|90304.9|90244.1|25
1642378080000|2022-01-17 00:08:00|90325.1|90246.5|90336.6|90245.3|90349.9|90263.7|90304.2|90244|21
1642378090000|2022-01-17 00:08:10|90331.4|90246.4|90298.7|90248.7|90340.5|90249.9|90298|90246.3|12
1642378100000|2022-01-17 00:08:20|90298.9|90248.9|90329.9|90244|90337.9|90248.9|90298.9|90242.1|12
1642378110000|2022-01-17 00:08:30|90330.2|90244.5|90330.1|90242.5|90330.2|90247.2|90317.7|90242.5|14
1642378120000|2022-01-17 00:08:40|90332.7|90242.1|90349|90245|90349|90249.6|90320.1|90240.8|14
1642378130000|2022-01-17 00:08:50|90348.9|90244.9|90330.5|90247.9|90348.9|90260.9|90300.5|90244.8|19
1642378140000|2022-01-17 00:09:00|90328.1|90248.6|90344.6|90240.6|90344.6|90261.8|90310.2|90240.6|5
1642378150000|2022-01-17 00:09:10|90344.5|90240.5|90317|90246.8|90346.5|90248.1|90317|90240.3|17
1642378160000|2022-01-17 00:09:20|90307.1|90257.1|90328.6|90244.6|90330.6|90257.1|90307.1|90243.9|14
1642378170000|2022-01-17 00:09:30|90327.8|90244.9|90326|90243.3|90332|90245.1|90321.6|90243.3|13
1642378180000|2022-01-17 00:09:40|90322.4|90243.7|90322.8|90239.6|90337.6|90243.7|90315|90231.9|22
1642378190000|2022-01-17 00:09:50|90325|90239|90326.9|90240.3|90329.3|90240.8|90323.5|90238.2|8
1642378200000|2022-01-17 00:10:00|90326.6|90240.2|90321.7|90239.6|90332.6|90240.7|90319|90238.2|19
1642378210000|2022-01-17 00:10:10|90313.9|90242.6|90321.3|90240.6|90325.6|90242.6|90313.9|90239.5|13
1642378220000|2022-01-17 00:10:20|90325.1|90240.4|90320.3|90236.9|90325.6|90249.6|90299.6|90235.9|9
1642378230000|2022-01-17 00:10:30|90316.3|90238.1|90343.7|90240.2|90343.7|90253.1|90303.1|90234.8|10
1642378240000|2022-01-17 00:10:40|90342.3|90238.3|90328.4|90241.3|90342.8|90253.5|90301.3|90236.6|12
1642378250000|2022-01-17 00:10:50|90326.6|90241.1|90325.6|90243.3|90331.1|90243.7|90324.3|90238.9|7
1642378260000|2022-01-17 00:11:00|90327.6|90241.8|90333.8|90241.6|90335.7|90242.2|90325.5|90240.4|9
1642378270000|2022-01-17 00:11:10|90313.1|90239.4|90334.6|90235.3|90334.6|90244.6|90313.1|90235.3|12
1642378280000|2022-01-17 00:11:20|90333.6|90236.3|90323.5|90240.2|90335.3|90240.7|90318.1|90236|10
1642378290000|2022-01-17 00:11:30|90325.2|90240.8|90335.3|90238.9|90335.3|90242.4|90323.5|90238.5|11
1642378300000|2022-01-17 00:11:40|90335.1|90239.4|90328.4|90242.1|90335.1|90245.8|90319.7|90239.4|22
1642378310000|2022-01-17 00:11:50|90326.2|90243.2|90331.8|90242.2|90331.8|90243.2|90326.2|90242.1|5
1642378320000|2022-01-17 00:12:00|90330.3|90242.9|90330|90242.1|90332.3|90242.9|90321.8|90237.6|14
1642378330000|2022-01-17 00:12:10|90326|90245.5|90325.1|90248.2|90339.4|90248.8|90317|90238.2|18
1642378340000|2022-01-17 00:12:20|90324.3|90248.3|90339.4|90235.4|90347.2|90259.3|90308.4|90224.2|28
1642378350000|2022-01-17 00:12:30|90337.9|90233.9|90328.3|90224.3|90339.8|90235.8|90325.7|90222|31
1642378360000|2022-01-17 00:12:40|90327.3|90230.8|90328.5|90224.5|90330.9|90234.1|90326.6|90224.5|16
1642378370000|2022-01-17 00:12:50|90328.6|90224.6|90326.4|90236.5|90331.3|90236.5|90325.5|90224.6|27
1642378380000|2022-01-17 00:13:00|90330.3|90226.8|90332.6|90228.6|90333.6|90229.6|90324.4|90220.4|14
1642378390000|2022-01-17 00:13:10|90331|90227|90321.4|90227.4|90338.5|90236.5|90321.4|90219.3|22
1642378400000|2022-01-17 00:13:20|90317.7|90227.3|90331.3|90232.6|90335.3|90233.2|90317.7|90222.9|27
1642378410000|2022-01-17 00:13:30|90330.8|90232.1|90325.5|90226.9|90334.9|90233.7|90320|90226.9|14
1642378420000|2022-01-17 00:13:40|90327.5|90227.4|90331.6|90227.6|90331.6|90228.7|90325.9|90227.1|19
1642378430000|2022-01-17 00:13:50|90331.4|90227.4|90315.3|90228|90331.4|90228.8|90315.3|90225.5|11
1642378440000|2022-01-17 00:14:00|90322.4|90227.4|90328.3|90233.9|90333.7|90234.7|90322.4|90227.4|21
1642378450000|2022-01-17 00:14:10|90318.6|90235.8|90331|90233.1|90331|90235.8|90318.6|90232.6|9
1642378460000|2022-01-17 00:14:20|90329.1|90232.2|90332.1|90234.8|90335.4|90234.8|90325.2|90225.7|18
1642378470000|2022-01-17 00:14:30|90334.7|90235|90328.6|90238.3|90336.8|90238.9|90325.6|90223.7|24
1642378480000|2022-01-17 00:14:40|90332.6|90237.1|90329.6|90242|90337|90242.6|90325.3|90232.4|32
1642378490000|2022-01-17 00:14:50|90329.3|90241.7|90337.3|90239.6|90337.3|90241.7|90327.3|90236.7|31
1642378500000|2022-01-17 00:15:00|90336.5|90240.2|90334.2|90234|90336.6|90242|90319.3|90229.8|26
1642378510000|2022-01-17 00:15:10|90336.1|90232.9|90331.4|90235.6|90337.5|90239.4|90320.5|90231.1|26
1642378520000|2022-01-17 00:15:20|90333.7|90234.5|90329.1|90234.8|90334.2|90235.4|90328.4|90233|23
1642378530000|2022-01-17 00:15:30|90329.3|90234.5|90332.2|90235.2|90332.6|90236.6|90327.1|90234.5|16
1642378540000|2022-01-17 00:15:40|90327.4|90235.1|90335.5|90231.5|90335.5|90237.6|90324.6|90231.5|18
1642378550000|2022-01-17 00:15:50|90333.5|90232.4|90337.1|90238.2|90337.1|90239.3|90320.9|90231.3|14
1642378560000|2022-01-17 00:16:00|90337.3|90236.3|90325.9|90229.9|90337.3|90237.8|90324.9|90224|36
1642378570000|2022-01-17 00:16:10|90326.1|90222|90326.5|90230.5|90328.6|90230.9|90323.7|90222|39
1642378580000|2022-01-17 00:16:20|90328.4|90231.1|90329|90236.5|90333|90236.5|90323.3|90228|17
1642378590000|2022-01-17 00:16:30|90328.9|90236.1|90332.3|90235.1|90334.7|90241.1|90322.5|90235.1|12
1642378600000|2022-01-17 00:16:40|90337|90237.8|90333.3|90236.1|90337|90240.5|90327.3|90228.7|27
1642378610000|2022-01-17 00:16:50|90329.2|90239.9|90335.6|90234.7|90336.1|90243|90325.3|90232|23
1642378620000|2022-01-17 00:17:00|90338.3|90237.1|90333.4|90237.8|90341.9|90238.2|90333.1|90235|25
1642378630000|2022-01-17 00:17:10|90333.5|90236.2|90335.4|90239|90337.2|90239|90330.2|90230.5|16
1642378640000|2022-01-17 00:17:20|90335.1|90240.6|90337.7|90233.7|90338.5|90240.6|90334.9|90230.9|16
1642378650000|2022-01-17 00:17:30|90338.1|90234.1|90340.2|90236.2|90340.2|90236.2|90337.6|90233.6|7
1642378660000|2022-01-17 00:17:40|90340.3|90236.3|90316.6|90239.8|90340.5|90244.6|90312.8|90233.9|30
1642378670000|2022-01-17 00:17:50|90319.4|90240.9|90313.9|90239.2|90336.2|90242|90313.9|90237|11
1642378680000|2022-01-17 00:18:00|90318.3|90238.7|90323|90237|90326.6|90239.9|90316.4|90235|13
1642378690000|2022-01-17 00:18:10|90319.9|90238.5|90327.2|90237.2|90327.2|90241.7|90317.3|90237.2|9
1642378700000|2022-01-17 00:18:20|90324.8|90238.7|90318.2|90241.1|90328.7|90252.4|90302.4|90236.1|21
1642378710000|2022-01-17 00:18:30|90322.1|90240|90296.5|90246.5|90329.8|90252.7|90296.5|90234.7|14
1642378720000|2022-01-17 00:18:40|90326.5|90226.9|90316.7|90235.8|90326.5|90237|90308.2|90226.9|25
1642378730000|2022-01-17 00:18:50|90314.7|90236.1|90317.6|90240.8|90319.5|90240.8|90313.6|90234.4|30
1642378740000|2022-01-17 00:19:00|90316.2|90240.7|90314.3|90240.2|90323.4|90241.3|90313.2|90235.4|16
1642378750000|2022-01-17 00:19:10|90323.4|90242.4|90317.6|90241.7|90323.4|90253.9|90303.9|90238.8|20
1642378760000|2022-01-17 00:19:20|90318.3|90241.9|90323.2|90239|90327.5|90243.3|90318.3|90237.2|20
1642378770000|2022-01-17 00:19:30|90319.3|90242.5|90318.5|90246.7|90327|90246.7|90317|90237|30
1642378780000|2022-01-17 00:19:40|90318.8|90247|90318.9|90232.3|90320.1|90250.7|90298.3|90231.7|30
1642378790000|2022-01-17 00:19:50|90318.5|90233|90322.6|90236.5|90326.5|90237.3|90313.3|90233|30
1642378800000|2022-01-17 00:20:00|90321.3|90236.6|90322.5|90235.8|90327.6|90237.8|90320.7|90234.5|30
1642378810000|2022-01-17 00:20:10|90323.6|90236.2|90321.4|90236.2|90325.9|90236.8|90319.7|90232.5|24
1642378820000|2022-01-17 00:20:20|90319.9|90236.1|90323.5|90240|90324.8|90247.9|90297.1|90230.3|15
1642378830000|2022-01-17 00:20:30|90318.4|90241.2|90325.8|90240|90325.8|90242.9|90318.4|90236.3|13
1642378840000|2022-01-17 00:20:40|90329.6|90239.9|90319.9|90240.1|90335.4|90240.1|90319.9|90233.2|7
1642378850000|2022-01-17 00:20:50|90321.8|90238.3|90331.7|90243.5|90332|90243.5|90313.5|90235.9|25
1642378860000|2022-01-17 00:21:00|90331.5|90244.2|90326.8|90243.4|90333.5|90244.2|90326.8|90225.4|36
1642378870000|2022-01-17 00:21:10|90326.7|90243.9|90330.4|90239.9|90331.7|90243.9|90326.3|90238.2|17
1642378880000|2022-01-17 00:21:20|90330.2|90240.4|90324.8|90241.9|90331.2|90244|90324.8|90237.3|19
1642378890000|2022-01-17 00:21:30|90326.7|90237.9|90326.8|90240.7|90332.4|90242.3|90326.7|90237.9|12
1642378900000|2022-01-17 00:21:40|90326|90241.3|90325.8|90241|90327.5|90243.1|90320|90241|12
1642378910000|2022-01-17 00:21:50|90328|90238.2|90331.2|90241.3|90331.2|90241.3|90328|90238.2|7
1642378920000|2022-01-17 00:22:00|90331.1|90241|90322.2|90243.1|90331.2|90243.6|90322.2|90238.8|15
1642378930000|2022-01-17 00:22:10|90321.8|90242.9|90338.3|90234.3|90338.8|90242.9|90321.8|90234|16
1642378940000|2022-01-17 00:22:20|90339.9|90238.6|90338.7|90240.5|90339.9|90240.6|90336.5|90234|9
1642378950000|2022-01-17 00:22:30|90333|90241.2|90336.3|90238.7|90336.7|90241.3|90333|90238.7|8
1642378960000|2022-01-17 00:22:40|90338.1|90238|90331.1|90239.9|90338.1|90243.7|90325.8|90236.5|13
1642378970000|2022-01-17 00:22:50|90329.3|90241.1|90329.1|90243.4|90329.7|90243.8|90324.6|90238.1|17
1642378980000|2022-01-17 00:23:00|90332.7|90242.9|90324.9|90241.5|90336|90243.6|90324.9|90236.3|16
1642378990000|2022-01-17 00:23:10|90324.6|90242.6|90329.7|90243.2|90329.7|90243.2|90324.6|90236.8|15
1642379000000|2022-01-17 00:23:20|90329.2|90243.9|90327|90246.1|90332.9|90246.5|90322.4|90239|29
1642379010000|2022-01-17 00:23:30|90324.9|90240.7|90331.5|90243.2|90332.7|90244.9|90324.9|90239.7|20
1642379020000|2022-01-17 00:23:40|90332.8|90244|90327.9|90241.9|90332.8|90245.1|90327.3|90239.7|25
1642379030000|2022-01-17 00:23:50|90326.2|90242.6|90331.7|90240.7|90331.7|90243.8|90325.4|90240.7|14
1642379040000|2022-01-17 00:24:00|90331.4|90238.7|90329.1|90243|90331.8|90243.7|90327.3|90238.2|20
1642379050000|2022-01-17 00:24:10|90329.6|90242.4|90330.8|90239.9|90331|90243.3|90326.5|90237.9|12
1642379060000|2022-01-17 00:24:20|90334.5|90244.3|90331.9|90242.9|90342.1|90245.6|90329|90241.6|10
1642379070000|2022-01-17 00:24:30|90327.4|90243.8|90328.4|90239.3|90331.6|90243.8|90325.7|90237|23
1642379080000|2022-01-17 00:24:40|90328.7|90238.2|90326.8|90240.5|90331.3|90241.4|90325.8|90237.9|14
1642379090000|2022-01-17 00:24:50|90325.8|90242.5|90327.2|90245.8|90329.9|90245.8|90324.3|90239.4|26
1642379100000|2022-01-17 00:25:00|90327.1|90246.8|90323.7|90246.5|90335.1|90246.8|90315.8|90240.8|21
1642379110000|2022-01-17 00:25:10|90327.1|90245.8|90335.1|90241|90335.7|90247.5|90323.1|90239|23
1642379120000|2022-01-17 00:25:20|90336.4|90238.1|90328.2|90243.2|90336.4|90244|90328.2|90238.1|20
1642379130000|2022-01-17 00:25:30|90330.6|90242.1|90327.1|90243.6|90334.6|90244|90327.1|90241.8|16
1642379140000|2022-01-17 00:25:40|90330.5|90242.7|90333.5|90245.9|90333.5|90247.7|90327.8|90242.7|15
1642379150000|2022-01-17 00:25:50|90333.2|90244.5|90330|90240|90333.2|90248.7|90324.1|90238.3|22
1642379160000|2022-01-17 00:26:00|90331.3|90242.4|90329.2|90238.7|90331.3|90243.1|90322.2|90238.7|16
1642379170000|2022-01-17 00:26:10|90324|90240|90324.7|90242|90327.6|90243.5|90320.9|90240|20
1642379180000|2022-01-17 00:26:20|90325.3|90241.7|90324.9|90241.1|90327|90244.4|90323.3|90239.9|16
1642379190000|2022-01-17 00:26:30|90326.1|90242|90324.3|90242.8|90328.8|90242.8|90322|90239.2|13
1642379200000|2022-01-17 00:26:40|90324.7|90241.8|90331.6|90250|90331.6|90250|90319.3|90241|23
1642379210000|2022-01-17 00:26:50|90326.3|90240.3|90326|90247.7|90333.2|90248.5|90325.2|90240.3|16
1642379220000|2022-01-17 00:27:00|90328.6|90243.4|90324.6|90243.1|90331.3|90244.9|90320.4|90240|27
1642379230000|2022-01-17 00:27:10|90327.2|90245.1|90317.8|90243|90331.8|90245.3|90317.5|90234.9|18
1642379240000|2022-01-17 00:27:20|90302.8|90252.8|90316.1|90241.2|90325.1|90252.8|90302.8|90232|28
1642379250000|2022-01-17 00:27:30|90317.4|90237|90323.6|90235.9|90324.8|90241.5|90317.4|90234.9|17
1642379260000|2022-01-17 00:27:40|90323|90237|90327|90239.5|90327|90239.5|90322.8|90236|13
1642379270000|2022-01-17 00:27:50|90326|90240.9|90323.9|90241.7|90327.6|90244.8|90322.3|90238.8|22
1642379280000|2022-01-17 00:28:00|90323.7|90243.1|90325.9|90239.3|90330.2|90244|90322.5|90238|19
1642379290000|2022-01-17 00:28:10|90326.3|90239.2|90329.8|90240|90329.8|90246.3|90323.2|90238.3|22
1642379300000|2022-01-17 00:28:20|90329.7|90241.2|90324.2|90243.5|90329.7|90244.3|90322.8|90238.2|17
1642379310000|2022-01-17 00:28:30|90324.3|90242.2|90324.6|90243|90330|90246.6|90322.7|90240.4|9
1642379320000|2022-01-17 00:28:40|90325.2|90240.1|90323.9|90244|90329.6|90245.5|90323|90240.1|15
1642379330000|2022-01-17 00:28:50|90324.3|90244.3|90323.7|90245|90330.8|90248.3|90320.5|90239.8|20
1642379340000|2022-01-17 00:29:00|90320.7|90246.3|90322.7|90241.9|90328.2|90247.2|90317.5|90239.8|27
1642379350000|2022-01-17 00:29:10|90322.2|90242.8|90323.3|90243|90329.3|90244.8|90320.9|90240.5|11
1642379360000|2022-01-17 00:29:20|90320.9|90245.2|90326.8|90242.1|90327.6|90245.8|90319.8|90242.1|11
1642379370000|2022-01-17 00:29:30|90325.9|90244.9|90321.9|90247.7|90332.3|90247.7|90321.9|90244.2|14
1642379380000|2022-01-17 00:29:40|90326.8|90248.6|90325|90246.8|90331.5|90248.6|90325|90245.4|9
1642379390000|2022-01-17 00:29:50|90325.1|90247.5|90327.2|90244.9|90327.2|90248.5|90324.1|90244.9|13
1642379400000|2022-01-17 00:30:00|90326.3|90247.1|90323.3|90245.3|90332|90249.9|90320.3|90240|30
1642379410000|2022-01-17 00:30:10|90323.4|90245.8|90330.3|90246.2|90330.3|90248.3|90323.4|90244.2|15
1642379420000|2022-01-17 00:30:20|90329.1|90246.6|90326.9|90251.5|90332.8|90251.7|90326.6|90245|19
1642379430000|2022-01-17 00:30:30|90327.3|90250.8|90322.7|90251.1|90334.4|90252.4|90322.7|90245.1|11
1642379440000|2022-01-17 00:30:40|90322.1|90251.2|90327.6|90248.7|90327.8|90252.1|90321|90248.7|7
1642379450000|2022-01-17 00:30:50|90325.7|90249.3|90326.4|90246.3|90333.6|90250.9|90325.7|90242.5|21
1642379460000|2022-01-17 00:31:00|90322.4|90247.5|90324.2|90243.2|90328.6|90247.8|90319.3|90239|37
1642379470000|2022-01-17 00:31:10|90322.8|90242.7|90322.1|90231.5|90326.1|90242.7|90319.9|90231.5|31
1642379480000|2022-01-17 00:31:20|90323|90231.9|90321.8|90233.2|90323.4|90234|90319.3|90231.4|18
1642379490000|2022-01-17 00:31:30|90320.8|90233|90320.1|90230.4|90326.3|90239|90320.1|90230.4|34
1642379500000|2022-01-17 00:31:40|90325.4|90224.6|90323.4|90234.7|90325.4|90240.7|90314.9|90224.6|19
1642379510000|2022-01-17 00:31:50|90323|90235|90328.3|90239.1|90328.3|90241.2|90317.8|90233.6|31
1642379520000|2022-01-17 00:32:00|90326.8|90238.1|90326|90242.5|90329.3|90245|90316.5|90238.1|21
1642379530000|2022-01-17 00:32:10|90325.9|90242.1|90328.5|90238.3|90328.7|90243.5|90324.3|90235.9|23
1642379540000|2022-01-17 00:32:20|90323.8|90241.1|90324.3|90242.3|90327.3|90243.5|90323.1|90239.6|25
1642379550000|2022-01-17 00:32:30|90324.1|90241.9|90320.4|90242.4|90326.4|90242.4|90320.4|90240.9|13
1642379560000|2022-01-17 00:32:40|90319.2|90242.8|90325.5|90241|90325.5|90243.7|90319.2|90241|17
1642379570000|2022-01-17 00:32:50|90326.8|90241.4|90324.7|90248|90331.7|90249.8|90321.6|90241.4|29
1642379580000|2022-01-17 00:33:00|90303.5|90253.5|90322.1|90247.7|90322.1|90258.7|90302.9|90246.4|18
1642379590000|2022-01-17 00:33:10|90325.2|90244.2|90333.7|90245.8|90333.7|90259.7|90306.8|90244.2|10
1642379600000|2022-01-17 00:33:20|90330.5|90246.4|90320.5|90245.2|90330.5|90259.3|90307.6|90243.6|14
1642379610000|2022-01-17 00:33:30|90322.4|90244.6|90325.1|90244.7|90325.3|90246.2|90321.4|90243.1|8
1642379620000|2022-01-17 00:33:40|90326|90243.3|90322.3|90245.2|90326.4|90246.8|90319.1|90243.3|12
1642379630000|2022-01-17 00:33:50|90307.7|90246.1|90322.8|90248.3|90325|90257.7|90306.7|90246.1|12
1642379640000|2022-01-17 00:34:00|90320.1|90249.8|90308.2|90258.2|90326.9|90260.5|90303.6|90246.8|14
1642379650000|2022-01-17 00:34:10|90319|90247.1|90304|90254|90320.2|90254|90304|90244.6|7
1642379660000|2022-01-17 00:34:20|90308.7|90258.7|90330|90245.4|90330|90258.7|90308.7|90242.9|8
1642379670000|2022-01-17 00:34:30|90329.7|90246.3|90320|90246.8|90329.8|90247.8|90318.4|90244.2|11
1642379680000|2022-01-17 00:34:40|90319.2|90247.4|90323.6|90245.7|90323.6|90248.2|90319.2|90245.7|9
1642379690000|2022-01-17 00:34:50|90322.7|90246.8|90320.2|90248.5|90333.6|90263|90304.5|90242.7|12
1642379700000|2022-01-17 00:35:00|90320.8|90248.2|90326.4|90247.3|90329.5|90250.7|90320.8|90245.9|11
1642379710000|2022-01-17 00:35:10|90308.2|90247.6|90329.4|90249.7|90329.4|90258.2|90307.9|90247.6|8
1642379720000|2022-01-17 00:35:20|90329.3|90251.2|90300.4|90250.4|90329.8|90257.3|90300.4|90244.2|19
1642379730000|2022-01-17 00:35:30|90299.7|90249.7|90303.1|90253.1|90318.7|90254.3|90299.7|90242.2|8
1642379740000|2022-01-17 00:35:40|90303.3|90253.3|90304.5|90254.5|90321.1|90258.5|90303.3|90244.6|14
1642379750000|2022-01-17 00:35:50|90305.5|90255.5|90324.1|90246.3|90324.1|90258|90305.5|90245|7
1642379760000|2022-01-17 00:36:00|90328.9|90242.4|90328.8|90242.9|90329.2|90246.4|90328.8|90242.4|7
1642379770000|2022-01-17 00:36:10|90329|90244.8|90301.6|90251.6|90329|90253.9|90299.1|90232.1|12
1642379780000|2022-01-17 00:36:20|90318.8|90239.9|90318.3|90241.6|90320.6|90242.9|90315.2|90239.9|11
1642379790000|2022-01-17 00:36:30|90318.4|90242|90320.8|90242.1|90321.2|90242.2|90318.1|90240|6
1642379800000|2022-01-17 00:36:40|90321.2|90241.3|90303.3|90253.3|90328.4|90254.4|90300.8|90239.3|21
1642379810000|2022-01-17 00:36:50|90302.7|90252.7|90306.4|90256.4|90320.3|90258.3|90302.7|90242.6|18
1642379820000|2022-01-17 00:37:00|90306.7|90256.7|90302.7|90252.7|90329.5|90257.5|90302.7|90244.6|18
1642379830000|2022-01-17 00:37:10|90303.3|90253.3|90306.9|90256.9|90326.5|90256.9|90303.3|90245.5|10
1642379840000|2022-01-17 00:37:20|90322|90243.9|90317.4|90244.7|90323.8|90255.5|90305.5|90243.2|12
1642379850000|2022-01-17 00:37:30|90320.3|90243.5|90316.9|90244.7|90321.6|90255|90305|90243.5|15
1642379860000|2022-01-17 00:37:40|90319.8|90243|90317.5|90244.9|90322.1|90255.4|90305.4|90242.5|11
1642379870000|2022-01-17 00:37:50|90318|90243.6|90317.7|90246|90327.6|90246|90315.8|90240.5|9
1642379880000|2022-01-17 00:38:00|90322.6|90242.7|90323.5|90243|90326.7|90245.4|90317.6|90242.2|14
1642379890000|2022-01-17 00:38:10|90321.4|90243.6|90317.2|90244.9|90327.5|90244.9|90316|90241.1|6
1642379900000|2022-01-17 00:38:20|90321.7|90245.2|90328.7|90243|90328.7|90245.2|90321.6|90241.2|20
1642379910000|2022-01-17 00:38:30|90329.4|90243.2|90313.4|90241.2|90329.4|90254.3|90304.3|90238.7|17
1642379920000|2022-01-17 00:38:40|90322.5|90242.1|90316.4|90241.9|90323.9|90251.1|90299.1|90239.7|12
1642379930000|2022-01-17 00:38:50|90303.2|90253.2|90329.5|90240.7|90332.2|90253.2|90303.2|90240.5|15
1642379940000|2022-01-17 00:39:00|90329.2|90240.4|90316.7|90240.3|90331.6|90258.6|90302.4|90229.2|27
1642379950000|2022-01-17 00:39:10|90319.3|90239.5|90304.2|90254.2|90320.4|90254.2|90302.4|90239.5|7
1642379960000|2022-01-17 00:39:20|90305|90255|90327.9|90237.4|90327.9|90255.1|90304.1|90237.4|22
1642379970000|2022-01-17 00:39:30|90329|90237.2|90319.1|90233.9|90329|90248.9|90298.9|90230.7|8
1642379980000|2022-01-17 00:39:40|90320.2|90234.8|90316.7|90242.4|90320.2|90254.8|90304.2|90232.5|18
1642379990000|2022-01-17 00:39:50|90317.8|90241.5|90319.2|90243.1|90325.9|90252.3|90298.5|90241|18
1642380000000|2022-01-17 00:40:00|90317.8|90243.6|90331.2|90235.5|90331.2|90244.3|90317.8|90235.5|25
1642380010000|2022-01-17 00:40:10|90328.3|90236.8|90327.7|90241.6|90332.1|90242.1|90327.2|90234.7|18
1642380020000|2022-01-17 00:40:20|90331.5|90240|90312.5|90240.4|90333.3|90241.3|90312.5|90237.8|18
1642380030000|2022-01-17 00:40:30|90313.5|90239.1|90324.2|90237.1|90324.2|90246.5|90313.5|90237.1|6
1642380040000|2022-01-17 00:40:40|90312.6|90241.9|90318|90238.5|90321.3|90242.7|90311.5|90238.2|13
1642380050000|2022-01-17 00:40:50|90333|90238.2|90334.3|90238.5|90334.3|90243.1|90329.3|90238.2|6
1642380060000|2022-01-17 00:41:00|90335|90238.3|90329.8|90241.3|90335|90241.5|90329.8|90238.3|18
1642380070000|2022-01-17 00:41:10|90330|90241.4|90334.4|90241.1|90334.4|90242.6|90326.8|90239.1|11
1642380080000|2022-01-17 00:41:20|90333.5|90241.3|90301.1|90251.1|90333.5|90254.4|90300.3|90239|23
1642380090000|2022-01-17 00:41:30|90301.3|90251.3|90313.2|90241.7|90322.7|90254.9|90301.3|90241.7|19
1642380100000|2022-01-17 00:41:40|90319.2|90243.4|90332.3|90244|90332.3|90246.2|90319.2|90243.4|14
1642380110000|2022-01-17 00:41:50|90333.9|90243|90333.3|90244.8|90333.9|90249.1|90328.1|90243|29
1642380120000|2022-01-17 00:42:00|90332.6|90244|90331.7|90244.5|90334.7|90246|90328.6|90243.5|23
1642380130000|2022-01-17 00:42:10|90333.1|90243.8|90323.4|90247.7|90333.1|90257.4|90307.4|90243.8|14
1642380140000|2022-01-17 00:42:20|90331.7|90237.7|90324|90244|90331.7|90253.3|90299.7|90236.9|22
1642380150000|2022-01-17 00:42:30|90321.4|90243.6|90321.2|90248.3|90328.4|90259.1|90308.4|90242.7|13
1642380160000|2022-01-17 00:42:40|90322.1|90243.2|90328.8|90243.7|90336|90246.1|90322.1|90240.9|29
1642380170000|2022-01-17 00:42:50|90330.8|90242.2|90328|90245.9|90333|90246.4|90328|90242.2|14
1642380180000|2022-01-17 00:43:00|90330.7|90245|90332|90245.1|90332.2|90245.7|90327.4|90243.8|10
1642380190000|2022-01-17 00:43:10|90330.8|90245.9|90335.4|90240.1|90335.4|90254.3|90304.3|90240.1|11
1642380200000|2022-01-17 00:43:20|90307.4|90241.5|90306.9|90256.9|90325.7|90257.9|90306.3|90241.5|9
1642380210000|2022-01-17 00:43:30|90309.1|90259.1|90342.8|90247.5|90342.8|90259.1|90309.1|90247.5|23
1642380220000|2022-01-17 00:43:40|90345.6|90249.5|90341.2|90251.3|90346.3|90253.6|90337.2|90249.5|12
1642380230000|2022-01-17 00:43:50|90338.1|90255.8|90343.1|90252.3|90343.2|90257.2|90337.1|90252.3|13
1642380240000|2022-01-17 00:44:00|90339|90252.8|90338.7|90248.5|90339|90252.8|90338.7|90248.5|8
1642380250000|2022-01-17 00:44:10|90338.5|90249.9|90336.1|90248.6|90338.5|90266.1|90310.3|90245.6|17
1642380260000|2022-01-17 00:44:20|90336.3|90249.1|90338.9|90244.2|90345.3|90249.1|90326.9|90241.8|11
1642380270000|2022-01-17 00:44:30|90334.2|90249.3|90334|90249|90334.2|90249.3|90332.3|90247.7|6
1642380280000|2022-01-17 00:44:40|90333.9|90249.2|90339.3|90251.7|90342.5|90264.8|90311.8|90249|25
1642380290000|2022-01-17 00:44:50|90341.6|90251.6|90335.3|90255.3|90342.2|90256.9|90332.7|90251.6|15
1642380300000|2022-01-17 00:45:00|90335.7|90255.8|90343.8|90252.9|90343.8|90258.4|90334.6|90252.9|7
1642380310000|2022-01-17 00:45:10|90343.4|90253.5|90335.7|90252.6|90343.4|90256.7|90335.7|90252.6|9
1642380320000|2022-01-17 00:45:20|90336.3|90252.8|90312.1|90262.1|90341.9|90268.3|90310.9|90252.4|14
1642380330000|2022-01-17 00:45:30|90310.6|90260.6|90317.4|90267.4|90321.4|90271.4|90310.3|90260.3|19
1642380340000|2022-01-17 00:45:40|90318.2|90268.2|90339.5|90260|90346.4|90268.2|90318.2|90257.1|10
1642380350000|2022-01-17 00:45:50|90338|90260.4|90340.8|90259.1|90342.9|90271.6|90321.6|90258.4|15
1642380360000|2022-01-17 00:46:00|90341.9|90259|90336.8|90254.9|90342|90259.3|90335.1|90253.5|19
1642380370000|2022-01-17 00:46:10|90338.8|90253.5|90329.1|90253.7|90338.8|90265.8|90314.3|90244.9|28
1642380380000|2022-01-17 00:46:20|90329.3|90254.1|90332.1|90253.9|90333.1|90254.4|90329.3|90253.9|7
1642380390000|2022-01-17 00:46:30|90332.9|90255.4|90334.3|90252.9|90337.3|90255.4|90331.6|90251.6|6
1642380400000|2022-01-17 00:46:40|90329.9|90253.6|90312.2|90262.2|90333.2|90263.5|90311.2|90251|17
1642380410000|2022-01-17 00:46:50|90325.6|90253.9|90310.9|90260.9|90336|90268.4|90306.1|90245.9|10
1642380420000|2022-01-17 00:47:00|90311.1|90261.1|90331.3|90252.6|90332.3|90262.3|90309.1|90250.1|18
1642380430000|2022-01-17 00:47:10|90332.2|90254.5|90332.6|90254.1|90339.8|90258.1|90329.5|90252.2|11
1642380440000|2022-01-17 00:47:20|90333.8|90254.2|90335.5|90251.4|90337.2|90254.2|90332.2|90251.4|19
1642380450000|2022-01-17 00:47:30|90334.5|90253.6|90324.8|90254.4|90334.5|90263.9|90313.9|90253|9
1642380460000|2022-01-17 00:47:40|90326.2|90255.6|90310.9|90260.9|90326.2|90262.7|90310.2|90250.5|12
1642380470000|2022-01-17 00:47:50|90315|90265|90310.1|90260.1|90323.8|90268.1|90307.2|90253|21
1642380480000|2022-01-17 00:48:00|90310.8|90260.8|90333.7|90252.9|90338.6|90260.8|90309.3|90249|16
1642380490000|2022-01-17 00:48:10|90334.7|90254|90331.3|90251.5|90338.3|90254|90331.3|90250.5|12
1642380500000|2022-01-17 00:48:20|90333.8|90251.1|90327.4|90250.8|90333.8|90255.4|90326.2|90250|25
1642380510000|2022-01-17 00:48:30|90329|90250.6|90327.2|90247.7|90329.2|90260|90310|90246.6|24
1642380520000|2022-01-17 00:48:40|90328.4|90248.9|90325.2|90248.3|90331.8|90249.1|90325|90246.6|15
1642380530000|2022-01-17 00:48:50|90326.4|90249.9|90330|90249.2|90330|90251.2|90320.8|90249.2|18
1642380540000|2022-01-17 00:49:00|90330.1|90250.1|90331.4|90255.1|90339.1|90265.4|90313.8|90250|27
1642380550000|2022-01-17 00:49:10|90333.8|90254.4|90337.4|90253.9|90337.4|90255.2|90328.3|90253.3|19
1642380560000|2022-01-17 00:49:20|90335.5|90254.5|90332.6|90258|90335.5|90269.6|90315.8|90254.5|15
1642380570000|2022-01-17 00:49:30|90333.6|90258.1|90318.8|90268.8|90337.8|90270.2|90314.2|90255.5|15
1642380580000|2022-01-17 00:49:40|90333.5|90257.2|90312.6|90262.6|90347.1|90266.3|90306.6|90253.6|17
1642380590000|2022-01-17 00:49:50|90333.9|90256.8|90332.2|90258.8|90343.6|90269.1|90309.9|90252.9|17
1642380600000|2022-01-17 00:50:00|90331.1|90257|90331.1|90257.7|90335.9|90269.1|90317.3|90255.1|21
1642380610000|2022-01-17 00:50:10|90330.8|90257.4|90320.4|90270.4|90334.7|90270.7|90320.4|90257.2|15
1642380620000|2022-01-17 00:50:20|90331.1|90260.9|90327.4|90257.1|90333.5|90270.2|90316.1|90256|17
1642380630000|2022-01-17 00:50:30|90329|90258.5|90313|90263|90329|90266.8|90308.7|90253.2|23
1642380640000|2022-01-17 00:50:40|90314.2|90264.2|90313.8|90263.8|90316.6|90266.6|90311.3|90261.3|15
1642380650000|2022-01-17 00:50:50|90313.9|90263.9|90328.7|90253.9|90328.7|90265|90311.6|90252.9|18
1642380660000|2022-01-17 00:51:00|90326.4|90255.4|90325.3|90253.7|90331.1|90265|90314.6|90252.3|17
1642380670000|2022-01-17 00:51:10|90324.6|90254.1|90323.7|90253.4|90326.8|90264.6|90313.3|90253|20
1642380680000|2022-01-17 00:51:20|90324.1|90253.6|90331.8|90251.2|90336.5|90265.5|90301.5|90246.3|26
1642380690000|2022-01-17 00:51:30|90332.7|90250.9|90332.8|90252.5|90333.6|90256|90331.6|90250.9|9
1642380700000|2022-01-17 00:51:40|90331.1|90253|90315.3|90265.3|90331.5|90265.5|90314.3|90252.9|20
1642380710000|2022-01-17 00:51:50|90315.2|90265.2|90329.9|90252.3|90329.9|90266|90314.5|90252.3|13
1642380720000|2022-01-17 00:52:00|90329.1|90253.4|90320.3|90270.3|90330|90270.4|90314.5|90253.4|21
1642380730000|2022-01-17 00:52:10|90320.4|90270.4|90327.9|90253.8|90330.7|90270.4|90311.1|90252.1|21
1642380740000|2022-01-17 00:52:20|90328.9|90254.3|90312.6|90262.6|90330.1|90266.6|90311.9|90252.9|24
1642380750000|2022-01-17 00:52:30|90315.8|90265.8|90328.4|90250.1|90328.4|90265.8|90309|90249.1|25
1642380760000|2022-01-17 00:52:40|90328.8|90250.5|90324|90253.2|90328.8|90265|90311.7|90250.5|16
1642380770000|2022-01-17 00:52:50|90323.6|90252.9|90311.7|90261.7|90325.7|90264.1|90311.7|90250.9|19
1642380780000|2022-01-17 00:53:00|90322.2|90252.2|90322.6|90241.8|90326.6|90262.8|90304.4|90239.9|41
1642380790000|2022-01-17 00:53:10|90318.1|90243.2|90322.1|90247.9|90324.5|90247.9|90315.9|90240.7|18
1642380800000|2022-01-17 00:53:20|90320.9|90248.5|90320.8|90250.1|90323|90258.6|90308.6|90247.7|18
1642380810000|2022-01-17 00:53:30|90321.9|90249.1|90312|90239.7|90321.9|90253.7|90302.7|90238|15
1642380820000|2022-01-17 00:53:40|90316.3|90238.6|90301.4|90251.4|90316.3|90253.5|90299.6|90238.6|15
1642380830000|2022-01-17 00:53:50|90301.3|90251.3|90311.5|90236.8|90319.2|90252.4|90298.8|90234.2|50
1642380840000|2022-01-17 00:54:00|90311.4|90236.7|90317.3|90243.6|90317.4|90243.6|90309.8|90236.3|30
1642380850000|2022-01-17 00:54:10|90316.7|90243|90313.5|90241.3|90317|90243|90313.5|90239.9|31
1642380860000|2022-01-17 00:54:20|90314|90251.1|90300.7|90250.7|90314|90251.1|90298.6|90239.3|11
1642380870000|2022-01-17 00:54:30|90300.6|90250.6|90307.3|90233.4|90308.5|90250.6|90292.1|90232|36
1642380880000|2022-01-17 00:54:40|90293.2|90243.2|90313.4|90236.2|90313.4|90243.2|90291.9|90231.4|17
1642380890000|2022-01-17 00:54:50|90315.4|90233.1|90308.6|90228.2|90316.7|90234.4|90306.9|90228.2|36
1642380900000|2022-01-17 00:55:00|90308.9|90227.8|90313.5|90238.9|90314.5|90240.2|90306.6|90227.8|35
1642380910000|2022-01-17 00:55:10|90314|90238.6|90309.5|90236.9|90314|90239.4|90308.5|90236.9|17
1642380920000|2022-01-17 00:55:20|90307.3|90235.7|90318|90239.9|90318.5|90253|90297.5|90235.7|25
1642380930000|2022-01-17 00:55:30|90317.2|90241.4|90318.1|90241.1|90330.4|90251.6|90301.6|90236.5|20
1642380940000|2022-01-17 00:55:40|90325|90237.6|90319.9|90246|90327.4|90247|90317.8|90236.4|32
1642380950000|2022-01-17 00:55:50|90330.7|90245.7|90324.9|90244.3|90332.4|90247.7|90322.7|90243.2|29
1642380960000|2022-01-17 00:56:00|90323.3|90245.3|90327.2|90241.3|90338.1|90245.3|90323.2|90238.1|20
1642380970000|2022-01-17 00:56:10|90326.3|90242.4|90326.5|90242.4|90330|90246.3|90322.7|90240.1|34
1642380980000|2022-01-17 00:56:20|90324.9|90242.8|90324.9|90240.2|90328|90242.8|90322.2|90240.2|14
1642380990000|2022-01-17 00:56:30|90318.2|90239.1|90316.5|90238.6|90323.7|90241.3|90308.4|90236.5|24
1642381000000|2022-01-17 00:56:40|90315.7|90237.6|90301.2|90251.2|90322|90253.5|90301.1|90237.6|18
1642381010000|2022-01-17 00:56:50|90300.6|90250.6|90324.1|90243.4|90325|90251.6|90300.4|90240.3|22
1642381020000|2022-01-17 00:57:00|90332.8|90240|90326.3|90243|90332.8|90244.3|90326.1|90238.8|6
1642381030000|2022-01-17 00:57:10|90329.5|90240|90328.2|90242.6|90332.3|90242.6|90327.7|90239.7|5
1642381040000|2022-01-17 00:57:20|90330.1|90241.5|90313.6|90242.3|90330.1|90242.7|90313.6|90239.8|13
1642381050000|2022-01-17 00:57:30|90316.9|90241.8|90323.7|90247.5|90327.2|90257.5|90305|90238.8|31
1642381060000|2022-01-17 00:57:40|90323.2|90247.2|90324.7|90246.6|90328.6|90248.6|90321.7|90245.7|24
1642381070000|2022-01-17 00:57:50|90327|90245.5|90327.3|90244.5|90327.3|90246.2|90324.2|90244.1|12
1642381080000|2022-01-17 00:58:00|90326.3|90246.8|90305.1|90255.1|90327|90257.9|90302.1|90242.7|18
1642381090000|2022-01-17 00:58:10|90313.5|90242.2|90304.8|90254.8|90323.7|90258.8|90298.5|90235.9|32
1642381100000|2022-01-17 00:58:20|90318.9|90245.3|90316.5|90240.4|90318.9|90253|90300.1|90239.1|14
1642381110000|2022-01-17 00:58:30|90314.2|90239.8|90327|90243.5|90330|90255.6|90300.6|90239.8|36
1642381120000|2022-01-17 00:58:40|90326.4|90242.7|90324.7|90244.2|90330.3|90244.2|90324.7|90240.3|10
1642381130000|2022-01-17 00:58:50|90322.9|90244.8|90322.3|90245|90328.4|90247.4|90321.7|90243.5|10
1642381140000|2022-01-17 00:59:00|90324.7|90244.9|90323.3|90240.1|90324.7|90244.9|90314.6|90239.2|10
1642381150000|2022-01-17 00:59:10|90324|90241.3|90324.2|90242.4|90324.2|90242.6|90323.9|90238.8|7
1642381160000|2022-01-17 00:59:20|90301.4|90242.3|90324|90246.3|90325.1|90254.4|90301.4|90239.7|12
1642381170000|2022-01-17 00:59:30|90321.6|90245.1|90338.5|90242|90341.3|90245.1|90321.6|90239.5|7
1642381180000|2022-01-17 00:59:40|90335.7|90241.9|90330.6|90240.8|90337.5|90259.5|90306.6|90240|46
1642381190000|2022-01-17 00:59:50|90331.1|90241.4|90324|90244|90331.1|90245|90321.2|90240.8|29
1642381200000|2022-01-17 01:00:00|90323.4|90244.3|90326.2|90239.6|90327|90244.3|90320.7|90238.4|27
1642381210000|2022-01-17 01:00:10|90324.6|90240.2|90325.3|90233.6|90332.4|90256.9|90287.3|90226.1|42
1642381220000|2022-01-17 01:00:20|90329.7|90229|90324.6|90234.1|90330.2|90259.1|90309.1|90229|27
1642381230000|2022-01-17 01:00:30|90325.5|90234.7|90323.7|90236.5|90327.3|90244.1|90323.7|90231.2|15
1642381240000|2022-01-17 01:00:40|90324.6|90236.9|90323.5|90253.3|90334.7|90261.9|90311.9|90231.7|31
1642381250000|2022-01-17 01:00:50|90324.3|90252.7|90328.4|90238.6|90328.4|90252.7|90324.1|90236.9|8
1642381260000|2022-01-17 01:01:00|90328.5|90238.7|90329.4|90241.1|90333.4|90244.3|90327.6|90238|19
1642381270000|2022-01-17 01:01:10|90328.7|90240.6|90332.2|90237.4|90332.2|90241.8|90327.6|90237.1|13
1642381280000|2022-01-17 01:01:20|90331.8|90237|90335.4|90242.9|90335.4|90244.1|90330.5|90237|10
1642381290000|2022-01-17 01:01:30|90337.1|90239.1|90337.5|90233.5|90337.9|90239.1|90335.9|90231.9|11
1642381300000|2022-01-17 01:01:40|90322.3|90238|90324.2|90242.6|90334.3|90245.7|90322.3|90235.1|28
1642381310000|2022-01-17 01:01:50|90324.7|90241.6|90329.7|90242.4|90333|90244.4|90324.2|90237.4|18
1642381320000|2022-01-17 01:02:00|90329.1|90240.2|90321.7|90240.5|90330.7|90242.4|90321.7|90234.9|21
1642381330000|2022-01-17 01:02:10|90327.2|90236.8|90324.4|90234.6|90331.2|90238.5|90323|90231|14
1642381340000|2022-01-17 01:02:20|90327.7|90233.3|90326.2|90236.8|90331.7|90242.5|90320.4|90229.6|29
1642381350000|2022-01-17 01:02:30|90322|90237.5|90323|90233.3|90328|90244.6|90315.3|90231.2|20
1642381360000|2022-01-17 01:02:40|90326.4|90231.7|90324|90230.5|90326.4|90235.1|90320.9|90230.5|19
1642381370000|2022-01-17 01:02:50|90322.3|90231.3|90324.8|90229|90324.8|90232.9|90320.7|90228.2|9
1642381380000|2022-01-17 01:03:00|90325|90229.2|90325.5|90227.3|90328.7|90229.8|90320.9|90222.7|18
1642381390000|2022-01-17 01:03:10|90327.4|90226|90322|90220.8|90327.8|90243.1|90293.1|90219.7|25
1642381400000|2022-01-17 01:03:20|90314|90226.9|90321.4|90226.9|90326|90228.5|90314|90220.3|23
1642381410000|2022-01-17 01:03:30|90320.9|90226.6|90320.6|90231.4|90323.3|90232|90318.9|90222|20
1642381420000|2022-01-17 01:03:40|90321.8|90228.4|90319.2|90229.4|90323.5|90237.4|90312.4|90225.7|20
1642381430000|2022-01-17 01:03:50|90318|90230.7|90323.9|90229.4|90323.9|90233.8|90318|90222.4|22
1642381440000|2022-01-17 01:04:00|90325.9|90226.9|90321.2|90233.5|90325.9|90238.9|90317.1|90225|34
1642381450000|2022-01-17 01:04:10|90318.7|90235|90320.7|90230.4|90323.7|90236.2|90317.9|90229.2|19
1642381460000|2022-01-17 01:04:20|90320.5|90231.1|90322.4|90236.1|90323.4|90237.7|90318.1|90230.7|21
1642381470000|2022-01-17 01:04:30|90324.7|90234.7|90321.9|90233.4|90324.7|90237.9|90313.5|90233.2|22
1642381480000|2022-01-17 01:04:40|90321.8|90233.9|90329|90225|90329|90235.3|90319.7|90225|9
1642381490000|2022-01-17 01:04:50|90325.8|90228.9|90309.9|90235.3|90325.8|90248.3|90298|90228.3|13
1642381500000|2022-01-17 01:05:00|90308.4|90236.8|90314.3|90237.9|90321.3|90254.4|90301.9|90227.5|17
1642381510000|2022-01-17 01:05:10|90311.2|90238.9|90318.5|90241.1|90324.7|90242.3|90307.3|90232|28
1642381520000|2022-01-17 01:05:20|90320.8|90238.6|90315.9|90239.8|90323.3|90240.5|90315.9|90232.9|11
1642381530000|2022-01-17 01:05:30|90322.5|90234.1|90317.6|90237.7|90324.5|90241.3|90317.1|90232.3|30
1642381540000|2022-01-17 01:05:40|90322.3|90231.1|90301.7|90251.7|90326|90252|90300.5|90227.2|27
1642381550000|2022-01-17 01:05:50|90312.2|90234.5|90323.4|90226.6|90323.4|90236.5|90310|90225.8|9
1642381560000|2022-01-17 01:06:00|90322.9|90226.3|90312.4|90236.4|90324.9|90255.6|90298.1|90223.6|29
1642381570000|2022-01-17 01:06:10|90316.1|90232.8|90313.5|90240.1|90316.1|90256|90297.6|90232.8|20
1642381580000|2022-01-17 01:06:20|90312.2|90241.6|90313.7|90240|90313.7|90254.7|90303.3|90240|18
1642381590000|2022-01-17 01:06:30|90302.5|90252.5|90300.4|90250.4|90321.4|90256.1|90300.4|90237.5|20
1642381600000|2022-01-17 01:06:40|90301|90251|90305|90255|90322.4|90260.7|90301|90240.1|24
1642381610000|2022-01-17 01:06:50|90319.7|90244.1|90319.2|90244|90319.7|90247.1|90317.6|90244|9
1642381620000|2022-01-17 01:07:00|90316.5|90241.4|90318|90247|90321.8|90258.4|90308.2|90239.8|17
1642381630000|2022-01-17 01:07:10|90319.3|90247.6|90304.8|90254.8|90320.4|90258|90304.8|90244.6|14
1642381640000|2022-01-17 01:07:20|90304.9|90254.9|90310.5|90260.5|90317.1|90260.5|90304.9|90245.5|20
1642381650000|2022-01-17 01:07:30|90308.8|90258.8|90309.4|90259.4|90325.2|90259.6|90300.9|90234.7|21
1642381660000|2022-01-17 01:07:40|90307.9|90257.9|90302.5|90252.5|90317.7|90257.9|90302.5|90245.3|18
1642381670000|2022-01-17 01:07:50|90304.2|90254.2|90311.1|90261.1|90317.6|90261.1|90304.2|90240.7|5
1642381680000|2022-01-17 01:08:00|90311.5|90261.5|90305.7|90255.7|90319.3|90261.5|90305.7|90248.3|10
1642381690000|2022-01-17 01:08:10|90305.9|90255.9|90303.1|90253.1|90317|90257.2|90303.1|90245.9|5
1642381700000|2022-01-17 01:08:20|90302.8|90252.8|90309.8|90235.1|90311.8|90252.8|90297.3|90235.1|20
1642381710000|2022-01-17 01:08:30|90309.5|90236.3|90309.3|90236.1|90310.3|90247|90297|90235.5|9
1642381720000|2022-01-17 01:08:40|90309.6|90235.9|90307.9|90233.3|90312|90236.6|90307.9|90232.5|17
1642381730000|2022-01-17 01:08:50|90309.7|90232.5|90311.7|90230.1|90319|90243.9|90293.9|90223.5|17
1642381740000|2022-01-17 01:09:00|90311.6|90230.5|90294.9|90244.9|90316.1|90245.2|90294.6|90227.2|19
1642381750000|2022-01-17 01:09:10|90294.6|90244.6|90309.8|90234|90317.6|90248.1|90294.6|90228.9|25
1642381760000|2022-01-17 01:09:20|90308.2|90235.4|90307.5|90236.4|90310.4|90247|90296.6|90234.8|8
1642381770000|2022-01-17 01:09:30|90307.3|90236.2|90298.4|90248.4|90311.3|90248.4|90296.9|90236.2|15
1642381780000|2022-01-17 01:09:40|90309.7|90238.1|90297|90247|90311.5|90249.1|90295.3|90236.2|22
1642381790000|2022-01-17 01:09:50|90296.7|90246.7|90312.8|90239.3|90315.6|90251.2|90296.4|90235.1|12
1642381800000|2022-01-17 01:10:00|90310.2|90239.1|90301.2|90251.2|90315.5|90252.8|90298.5|90238.4|27
1642381810000|2022-01-17 01:10:10|90301.4|90251.4|90316.1|90242.2|90318.3|90252.9|90300.5|90241.1|14
1642381820000|2022-01-17 01:10:20|90314.6|90243.4|90314.4|90242.8|90319.9|90255.2|90302.5|90237.6|19
1642381830000|2022-01-17 01:10:30|90313.6|90242.6|90312.2|90235.7|90319|90242.6|90312.2|90232.7|21
1642381840000|2022-01-17 01:10:40|90297.4|90247.4|90312.2|90236.9|90312.2|90250.4|90296.7|90236.9|11
1642381850000|2022-01-17 01:10:50|90311.6|90237.2|90299.8|90249.8|90316.6|90250.4|90298.6|90237.2|21
1642381860000|2022-01-17 01:11:00|90298.6|90248.6|90309.4|90224.3|90318.1|90249.9|90292|90214.4|33
1642381870000|2022-01-17 01:11:10|90307.6|90224.8|90312.8|90227.4|90321.5|90229.1|90307.4|90220.6|38
1642381880000|2022-01-17 01:11:20|90311.5|90228.3|90308.8|90228.6|90312.8|90230|90308.8|90227.4|18
1642381890000|2022-01-17 01:11:30|90309.4|90228.8|90329.2|90238.7|90329.6|90240.4|90308.7|90226.5|32
1642381900000|2022-01-17 01:11:40|90329.8|90235.1|90329.9|90244.5|90332.6|90245.5|90328.6|90235.1|45
1642381910000|2022-01-17 01:11:50|90330.5|90244.2|90326|90244.8|90330.7|90247.1|90325.9|90242.9|26
1642381920000|2022-01-17 01:12:00|90326.7|90244.6|90323.9|90236.6|90330.1|90245.4|90322.1|90233.9|44
1642381930000|2022-01-17 01:12:10|90323.8|90237.7|90327.4|90236.7|90328.7|90240.1|90323.8|90236.5|29
1642381940000|2022-01-17 01:12:20|90327.9|90235.8|90327.3|90239.9|90328.1|90240.3|90321.7|90232.6|17
1642381950000|2022-01-17 01:12:30|90328.9|90238.7|90326|90238.3|90329.3|90242.6|90322.1|90235.8|38
1642381960000|2022-01-17 01:12:40|90325.6|90238|90328.2|90240.1|90328.2|90245.2|90322|90237.6|35
1642381970000|2022-01-17 01:12:50|90325.2|90240.4|90328.6|90241|90329.1|90241.7|90324.9|90238.8|14
1642381980000|2022-01-17 01:13:00|90328.9|90240.9|90328.5|90242.6|90329.5|90243|90327.9|90238.6|27
1642381990000|2022-01-17 01:13:10|90328.4|90241.6|90325.9|90243.2|90328.4|90248.5|90324.4|90241.6|13
1642382000000|2022-01-17 01:13:20|90325.2|90239.6|90331.1|90237.8|90332.3|90242.5|90325.2|90237.8|12
1642382010000|2022-01-17 01:13:30|90331.2|90237.9|90328.9|90237.8|90333.4|90243.7|90321.3|90234.1|27
1642382020000|2022-01-17 01:13:40|90329.3|90236.3|90325|90237.6|90330.1|90239.9|90320.5|90236.2|26
1642382030000|2022-01-17 01:13:50|90324.1|90238|90327.5|90239.4|90328.3|90240.7|90324.1|90237.5|24
1642382040000|2022-01-17 01:14:00|90331.4|90239.6|90334.8|90241.4|90336.4|90244.7|90320.9|90238.3|27
1642382050000|2022-01-17 01:14:10|90333.3|90239.4|90330.5|90240.5|90333.3|90243.2|90329.6|90238.1|20
1642382060000|2022-01-17 01:14:20|90321.6|90242.1|90328.6|90240|90328.9|90242.1|90321.6|90239.5|18
1642382070000|2022-01-17 01:14:30|90328.1|90239.7|90330.8|90241.3|90331.2|90242.1|90327.2|90239.7|16
1642382080000|2022-01-17 01:14:40|90331.2|90241.5|90337.1|90240.6|90337.1|90242.5|90331.2|90239.7|20
1642382090000|2022-01-17 01:14:50|90336.2|90241.9|90337.7|90242.4|90339.7|90246.5|90329.4|90239.2|24
1642382100000|2022-01-17 01:15:00|90335.6|90243.5|90343.1|90250|90349.6|90255.8|90334.2|90243.5|34
1642382110000|2022-01-17 01:15:10|90343.3|90248.2|90342.3|90247.1|90344.3|90251.4|90336.9|90244.8|24
1642382120000|2022-01-17 01:15:20|90345.2|90247.5|90345.4|90249.6|90349.2|90252.3|90337.5|90246.6|26
1642382130000|2022-01-17 01:15:30|90346|90250.4|90346.2|90250.9|90346.6|90252.4|90337.1|90250|9
1642382140000|2022-01-17 01:15:40|90346.1|90250.8|90346|90245.7|90351.6|90253.2|90333.3|90245.7|29
1642382150000|2022-01-17 01:15:50|90345|90247.1|90344.2|90249.4|90345.8|90253.9|90341.2|90247.1|28
1642382160000|2022-01-17 01:16:00|90340.2|90244.9|90334.4|90250.7|90341.6|90251|90333.4|90244.6|20
1642382170000|2022-01-17 01:16:10|90339.4|90249|90345.4|90255.3|90346.1|90258.6|90339.4|90248.5|22
1642382180000|2022-01-17 01:16:20|90346|90256.7|90344.7|90262.3|90348.1|90262.3|90339.1|90253.7|26
1642382190000|2022-01-17 01:16:30|90343.6|90262.7|90350|90278.9|90353.1|90286.1|90336.1|90258.3|36
1642382200000|2022-01-17 01:16:40|90353.3|90277.3|90378.5|90294.8|90378.5|90300.6|90346.2|90276.6|43
1642382210000|2022-01-17 01:16:50|90378.3|90294.4|90395.4|90292.1|90396.8|90295|90375.3|90286.3|44
1642382220000|2022-01-17 01:17:00|90395.8|90291.8|90391.8|90289.3|90395.8|90298.3|90388|90288.7|34
1642382230000|2022-01-17 01:17:10|90391.9|90288.5|90393.1|90289.1|90393.1|90293.9|90384.4|90288.1|33
1642382240000|2022-01-17 01:17:20|90393.4|90289.4|90397.1|90293.1|90397.1|90295|90392.9|90289.4|32
1642382250000|2022-01-17 01:17:30|90396.9|90292.9|90393.7|90295|90398.2|90296.1|90391.5|90292|34
1642382260000|2022-01-17 01:17:40|90394.2|90294.2|90398.6|90301.1|90400.5|90301.6|90392.6|90291.9|39
1642382270000|2022-01-17 01:17:50|90400.3|90301.9|90403.6|90299.6|90406.1|90302.1|90399.5|90299.3|20
1642382280000|2022-01-17 01:18:00|90403.4|90299.4|90395.5|90300.7|90403.4|90302.2|90394.1|90297.6|37
1642382290000|2022-01-17 01:18:10|90395.6|90300.1|90399.9|90297.5|90399.9|90301.4|90394.4|90297.5|24
1642382300000|2022-01-17 01:18:20|90398.3|90299.3|90398.7|90297.7|90402.1|90301.4|90396.2|90297.7|23
1642382310000|2022-01-17 01:18:30|90400.6|90299.7|90396.3|90301|90401.6|90302.5|90391.9|90299.3|34
1642382320000|2022-01-17 01:18:40|90397.3|90301.1|90398.8|90302.7|90399.1|90303|90396.3|90299.9|18
1642382330000|2022-01-17 01:18:50|90399.5|90302.1|90396.7|90301|90403.1|90302.9|90394.3|90298.8|23
1642382340000|2022-01-17 01:19:00|90396.1|90301.6|90397.1|90304.5|90400.1|90304.6|90395.5|90300.9|20
1642382350000|2022-01-17 01:19:10|90396.6|90304.9|90402|90300.7|90402.6|90304.9|90396.6|90298.4|26
1642382360000|2022-01-17 01:19:20|90401.1|90301.6|90397.3|90301.9|90403.5|90303.8|90393.2|90298.7|27
1642382370000|2022-01-17 01:19:30|90398.4|90301.7|90400.6|90302.4|90400.6|90303|90397.6|90300.7|22
1642382380000|2022-01-17 01:19:40|90400.1|90301.4|90394.2|90298.3|90400.1|90301.4|90392.3|90297.7|25
1642382390000|2022-01-17 01:19:50|90394.1|90298.7|90392.4|90298.5|90399.1|90298.7|90392.4|90295.6|13
1642382400000|2022-01-17 01:20:00|90393|90298.9|90397.1|90296.7|90398.3|90299.1|90393|90295.2|22
1642382410000|2022-01-17 01:20:10|90398.2|90295.4|90398.5|90298.5|90399.3|90298.6|90392.8|90295.1|23
1642382420000|2022-01-17 01:20:20|90395.6|90299.7|90399.5|90297.6|90401.6|90300.5|90394.7|90296.8|20
1642382430000|2022-01-17 01:20:30|90401.6|90297.9|90398.6|90298.3|90401.9|90301.4|90390.5|90297.2|33
1642382440000|2022-01-17 01:20:40|90397.6|90298.6|90394.8|90301.2|90400.4|90301.2|90394.8|90298.4|25
1642382450000|2022-01-17 01:20:50|90395.5|90301.5|90392.2|90301.4|90401.2|90302.1|90391.2|90299.8|16
1642382460000|2022-01-17 01:21:00|90395.8|90299.1|90402.8|90299.4|90403.5|90300.1|90395.8|90297.2|23
1642382470000|2022-01-17 01:21:10|90401.5|90298.5|90396.4|90299.4|90403.8|90302.1|90389.8|90297.9|32
1642382480000|2022-01-17 01:21:20|90397.1|90298.7|90403|90299|90403|90301.5|90391.9|90296.7|39
1642382490000|2022-01-17 01:21:30|90400.8|90299.1|90402.5|90300.4|90403.4|90300.4|90398.7|90297.2|28
1642382500000|2022-01-17 01:21:40|90402.8|90299|90402.2|90305.6|90403.4|90305.6|90398|90298.4|32
1642382510000|2022-01-17 01:21:50|90402.5|90304.4|90403.5|90310.5|90410.4|90311.8|90401.2|90304.4|26
1642382520000|2022-01-17 01:22:00|90404.7|90310.1|90407.1|90305|90408.8|90310.1|90402.7|90304.4|33
1642382530000|2022-01-17 01:22:10|90408.3|90306.2|90406.4|90307.7|90411|90308.9|90404.9|90305.9|33
1642382540000|2022-01-17 01:22:20|90405.8|90308|90403.1|90307.8|90408.6|90310.5|90395.1|90303.9|24
1642382550000|2022-01-17 01:22:30|90401.6|90308|90409.5|90305.5|90409.7|90308.8|90401.6|90304.5|17
1642382560000|2022-01-17 01:22:40|90408.9|90304.9|90403.1|90306.1|90409.9|90313.3|90402.6|90304.8|32
1642382570000|2022-01-17 01:22:50|90403|90304.9|90404.5|90300.5|90405|90304.9|90403|90300.5|8
1642382580000|2022-01-17 01:23:00|90404.4|90300.4|90407.1|90309.6|90408|90311.5|90403.5|90300.2|26
1642382590000|2022-01-17 01:23:10|90408.6|90305.2|90407.1|90304.9|90408.6|90305.2|90405.6|90303|13
1642382600000|2022-01-17 01:23:20|90408.1|90304.1|90405.4|90303.7|90409.3|90321.5|90402.4|90301|27
1642382610000|2022-01-17 01:23:30|90405.7|90301.7|90404.7|90304.9|90406.5|90309.9|90403|90300.9|24
1642382620000|2022-01-17 01:23:40|90405.9|90304.5|90404.8|90304.6|90406.1|90306.3|90401.9|90303.5|21
1642382630000|2022-01-17 01:23:50|90403.9|90306|90405.7|90305|90406|90310.9|90402.1|90305|19
1642382640000|2022-01-17 01:24:00|90405.8|90305.8|90406.1|90302.4|90406.8|90310.1|90404.3|90302.4|11
1642382650000|2022-01-17 01:24:10|90406.2|90302.2|90404.2|90303.4|90406.5|90305.4|90402.6|90301.7|15
1642382660000|2022-01-17 01:24:20|90405.8|90302.1|90403.6|90300.1|90405.8|90302.2|90402.6|90300.1|17
1642382670000|2022-01-17 01:24:30|90402.6|90301|90402.2|90304.8|90407|90315.5|90401.6|90301|12
1642382680000|2022-01-17 01:24:40|90401.6|90304.5|90402.8|90301.2|90404.6|90306.5|90400.7|90301.2|25
1642382690000|2022-01-17 01:24:50|90402.7|90302.4|90405.8|90307.6|90406.6|90311.5|90402.2|90302.4|23
1642382700000|2022-01-17 01:25:00|90404.3|90308.2|90412.6|90309.7|90414.2|90319.6|90404.2|90306.2|37
1642382710000|2022-01-17 01:25:10|90412.7|90308.7|90409.2|90312.2|90413|90313.4|90407.1|90305.1|27
1642382720000|2022-01-17 01:25:20|90410.5|90312.5|90408.1|90310.2|90410.5|90312.5|90407.3|90308|10
1642382730000|2022-01-17 01:25:30|90407.6|90311|90410.4|90312.9|90412.8|90317.8|90405.5|90304.9|19
1642382740000|2022-01-17 01:25:40|90408.4|90311.5|90408.6|90304.6|90410.6|90312.4|90408.4|90304.6|17
1642382750000|2022-01-17 01:25:50|90408.7|90304.7|90410.4|90306.4|90411.5|90313.2|90408.7|90304.7|11
1642382760000|2022-01-17 01:26:00|90403.7|90308.1|90409.1|90309.8|90412.8|90320.5|90403.2|90306.6|42
1642382770000|2022-01-17 01:26:10|90409.3|90310.6|90406.1|90310.7|90410.1|90314.3|90406.1|90309.1|26
1642382780000|2022-01-17 01:26:20|90407.3|90311.3|90405.3|90301.3|90407.9|90311.3|90400.4|90300.6|29
1642382790000|2022-01-17 01:26:30|90403|90303.1|90403.7|90301.4|90404.3|90304.6|90400.5|90299.7|25
1642382800000|2022-01-17 01:26:40|90404.9|90300.9|90410.3|90313.7|90410.3|90313.9|90402.9|90300.9|22
1642382810000|2022-01-17 01:26:50|90410.5|90314.5|90414|90312.9|90414.3|90314.5|90408.1|90310.5|25
1642382820000|2022-01-17 01:27:00|90414.5|90312.4|90414.8|90311|90414.8|90312.4|90413.5|90311|7
1642382830000|2022-01-17 01:27:10|90413.9|90311.1|90412.7|90318.7|90417.6|90322.1|90411.8|90310|25
1642382840000|2022-01-17 01:27:20|90417.7|90315.3|90418|90314|90418.8|90318.1|90412.9|90313.8|24
1642382850000|2022-01-17 01:27:30|90416.9|90314.9|90419.6|90323.4|90419.6|90323.4|90414.9|90314.2|17
1642382860000|2022-01-17 01:27:40|90421|90326.2|90424.6|90320.6|90426|90332.7|90421|90320.6|34
1642382870000|2022-01-17 01:27:50|90424.8|90320.8|90427|90324.6|90427.7|90330|90422.4|90319|27
1642382880000|2022-01-17 01:28:00|90426.1|90326.5|90428.3|90328|90428.6|90332.4|90426.1|90326.5|37
1642382890000|2022-01-17 01:28:10|90428.7|90327.2|90427.8|90323.8|90430.2|90328.6|90425.8|90323.8|29
1642382900000|2022-01-17 01:28:20|90429.5|90325.5|90431.3|90335.7|90432.6|90337.6|90423.6|90325.5|19
1642382910000|2022-01-17 01:28:30|90431.1|90335|90432.6|90331.5|90433.2|90335.4|90423.4|90330.4|29
1642382920000|2022-01-17 01:28:40|90432|90328|90432|90336.3|90432|90338.1|90423.3|90326.3|31
1642382930000|2022-01-17 01:28:50|90431.8|90333.9|90432.6|90330.8|90433.7|90335|90423.2|90330|35
1642382940000|2022-01-17 01:29:00|90428.6|90324.6|90429.8|90337.2|90430.3|90337.2|90427.3|90323.5|32
1642382950000|2022-01-17 01:29:10|90430|90336|90423.2|90328.6|90432|90336|90416.1|90324.8|33
1642382960000|2022-01-17 01:29:20|90424.2|90326.2|90416.3|90319.6|90427.6|90327.1|90414.9|90319.1|21
1642382970000|2022-01-17 01:29:30|90425.7|90321.7|90421.6|90319.4|90425.7|90321.7|90420|90318.6|25
1642382980000|2022-01-17 01:29:40|90420.3|90319.7|90427.5|90329.4|90427.5|90332.1|90420.3|90317|18
1642382990000|2022-01-17 01:29:50|90428.7|90324.7|90419.9|90325.6|90428.7|90328.1|90419.9|90323.5|30
1642383000000|2022-01-17 01:30:00|90421|90325.8|90420.4|90325.9|90423.6|90325.9|90420.4|90322.4|11
1642383010000|2022-01-17 01:30:10|90420.1|90325|90427.2|90323.2|90428.3|90328.7|90419.2|90319.9|29
1642383020000|2022-01-17 01:30:20|90427|90323.3|90428.8|90332.6|90429.3|90335.8|90422.4|90323.3|26
1642383030000|2022-01-17 01:30:30|90428.9|90332.7|90428.2|90329.3|90430.3|90334.2|90427.4|90328.7|26
1642383040000|2022-01-17 01:30:40|90427.1|90330.9|90427.7|90334|90429.7|90334|90425.8|90323.1|17
1642383050000|2022-01-17 01:30:50|90425.7|90333.9|90424.2|90324.3|90428.3|90333.9|90424.2|90323.1|19
1642383060000|2022-01-17 01:31:00|90424.6|90324.7|90428.6|90324.6|90428.7|90336.8|90422.7|90321.1|39
1642383070000|2022-01-17 01:31:10|90428.2|90324.2|90430.8|90332.3|90433|90335.7|90427.6|90324.2|37
1642383080000|2022-01-17 01:31:20|90431.8|90331.5|90431.1|90331.6|90432.3|90334.3|90426.7|90329.6|33
1642383090000|2022-01-17 01:31:30|90430.6|90331.1|90428.9|90330.4|90432.3|90337.1|90428.9|90328.8|28
1642383100000|2022-01-17 01:31:40|90429.3|90329.9|90427.5|90324.9|90430|90329.9|90426|90323.9|33
1642383110000|2022-01-17 01:31:50|90427|90324.5|90423|90331.7|90430.8|90348.7|90419|90323.7|31
1642383120000|2022-01-17 01:32:00|90420.9|90329.4|90429.1|90329.9|90430.4|90338.1|90420.9|90329.4|29
1642383130000|2022-01-17 01:32:10|90429.7|90328.8|90431.2|90329.6|90431.7|90331.6|90426.3|90328.3|31
1642383140000|2022-01-17 01:32:20|90430.3|90329.9|90433.6|90338.4|90433.6|90340.9|90429.4|90329.9|25
1642383150000|2022-01-17 01:32:30|90433.4|90337.2|90432.1|90333.7|90433.4|90337.5|90428.3|90331.3|26
1642383160000|2022-01-17 01:32:40|90432.3|90333.3|90430.3|90336.4|90433.3|90343.3|90429.2|90331.3|34
1642383170000|2022-01-17 01:32:50|90430.6|90336.3|90432.3|90330.9|90433|90338.1|90429.3|90329.7|26
1642383180000|2022-01-17 01:33:00|90430.4|90333.3|90431.1|90331.8|90434|90333.8|90429.7|90330.7|34
1642383190000|2022-01-17 01:33:10|90431|90332.7|90431|90335.3|90432.6|90339.4|90428.6|90330.2|26
1642383200000|2022-01-17 01:33:20|90431.6|90335.5|90432.3|90331.7|90433.4|90336.9|90429.8|90331.4|25
1642383210000|2022-01-17 01:33:30|90432.2|90331.9|90433|90329.5|90437|90346|90428.9|90329.3|25
1642383220000|2022-01-17 01:33:40|90429.3|90333.8|90435|90333.1|90435|90333.8|90428.8|90329.8|35
1642383230000|2022-01-17 01:33:50|90433.2|90334|90434|90331.9|90434.7|90334|90431.8|90329.3|24
1642383240000|2022-01-17 01:34:00|90434.1|90331.5|90432.7|90338.8|90434.6|90340.7|90431.4|90330.4|31
1642383250000|2022-01-17 01:34:10|90432.8|90337.5|90435.9|90336.7|90435.9|90338.2|90430.5|90335.2|25
1642383260000|2022-01-17 01:34:20|90434.7|90338.8|90440.8|90345.5|90447.8|90355.3|90434.4|90335|45
1642383270000|2022-01-17 01:34:30|90442.5|90346.1|90447.9|90346.8|90447.9|90355.3|90438.8|90345.2|21
1642383280000|2022-01-17 01:34:40|90443.9|90349.3|90437.7|90344.1|90447.4|90349.3|90436.6|90343.1|33
1642383290000|2022-01-17 01:34:50|90437.3|90344.6|90436.4|90344.6|90443.4|90347.9|90431.8|90334.2|25
1642383300000|2022-01-17 01:35:00|90435.1|90343.5|90430.4|90338.2|90438.5|90344.3|90429.5|90335.2|36
1642383310000|2022-01-17 01:35:10|90430.2|90338.6|90429.4|90340.4|90435.2|90342.5|90429.4|90335.8|22
1642383320000|2022-01-17 01:35:20|90435.3|90340.7|90433.4|90343.5|90436.2|90343.5|90427.1|90334.9|28
1642383330000|2022-01-17 01:35:30|90434|90341.6|90431.9|90337.4|90443.7|90344.2|90427.4|90334.6|38
1642383340000|2022-01-17 01:35:40|90431.3|90336.4|90432.3|90333.7|90437.6|90343.3|90425.9|90330.9|38
1642383350000|2022-01-17 01:35:50|90432.1|90333.2|90432.2|90332.9|90435.3|90338.4|90429.1|90330.5|25
1642383360000|2022-01-17 01:36:00|90432.3|90332|90428.5|90329.9|90432.6|90334|90426.7|90329.9|29
1642383370000|2022-01-17 01:36:10|90427.8|90329.5|90431.7|90331.6|90432.3|90337.8|90422.7|90323.2|36
1642383380000|2022-01-17 01:36:20|90431.8|90330.8|90429.9|90330.2|90432.4|90333.4|90426.2|90328.8|28
1642383390000|2022-01-17 01:36:30|90430|90330.5|90427.8|90329.5|90430|90331.2|90427.2|90329.1|23
1642383400000|2022-01-17 01:36:40|90427.7|90329.7|90425|90332.4|90429.4|90334.7|90425|90326.5|29
1642383410000|2022-01-17 01:36:50|90426.4|90324.2|90428.9|90324.9|90429.7|90330.4|90424.4|90324.2|25
1642383420000|2022-01-17 01:37:00|90428.4|90325.6|90434.1|90330.1|90434.1|90343.5|90421.8|90325.6|20
1642383430000|2022-01-17 01:37:10|90431|90329.2|90433.8|90329.8|90434|90333|90429.3|90328.9|13
1642383440000|2022-01-17 01:37:20|90433.2|90329.2|90429.9|90336.5|90433.2|90338|90429.1|90329.2|19
1642383450000|2022-01-17 01:37:30|90430.6|90334.9|90421.5|90323.7|90430.6|90334.9|90419.7|90322.8|37
1642383460000|2022-01-17 01:37:40|90423.1|90322.9|90429.6|90334|90429.6|90336|90422.1|90321.2|21
1642383470000|2022-01-17 01:37:50|90428.8|90334.5|90428|90330.3|90429.4|90334.7|90427|90329.9|21
1642383480000|2022-01-17 01:38:00|90427.9|90329.5|90428|90337.3|90430.6|90339|90427.2|90329|23
1642383490000|2022-01-17 01:38:10|90425.2|90336.9|90432|90333.5|90432|90337.9|90425.2|90333|26
1642383500000|2022-01-17 01:38:20|90432.4|90334.4|90432.8|90334|90432.8|90335.3|90430.6|90332.3|17
1642383510000|2022-01-17 01:38:30|90433.3|90333.5|90428|90335.5|90433.6|90346.9|90426.8|90329|20
1642383520000|2022-01-17 01:38:40|90427.7|90333.2|90429.3|90325.3|90430.7|90334.4|90427.1|90325.3|16
1642383530000|2022-01-17 01:38:50|90430.3|90326.3|90428.3|90326.3|90430.3|90339.3|90426.1|90324.9|20
1642383540000|2022-01-17 01:39:00|90430|90327.3|90427.1|90327.9|90430|90331.7|90424.3|90326.7|22
1642383550000|2022-01-17 01:39:10|90426.3|90329.2|90427.7|90329.4|90428.3|90341.5|90424.1|90327.9|24
1642383560000|2022-01-17 01:39:20|90428.3|90329|90432.4|90328.4|90432.4|90333.6|90425.7|90326.9|25
1642383570000|2022-01-17 01:39:30|90431.8|90329.1|90432.6|90339.3|90432.9|90340.2|90431.5|90328.7|12
1642383580000|2022-01-17 01:39:40|90433.4|90336.2|90430.3|90332.3|90433.4|90340.6|90428.8|90329.9|20
1642383590000|2022-01-17 01:39:50|90431.7|90331.2|90438.6|90336.5|90438.6|90349.2|90430.5|90327.5|32
1642383600000|2022-01-17 01:40:00|90439.6|90335.6|90434.4|90341.4|90439.6|90343.6|90432.1|90334.5|40
1642383610000|2022-01-17 01:40:10|90434.1|90338.6|90432.3|90328.3|90434.1|90341.7|90428|90327.3|29
1642383620000|2022-01-17 01:40:20|90432|90329|90432.7|90328.7|90433.3|90329.3|90431.1|90327.1|19
1642383630000|2022-01-17 01:40:30|90432.6|90328.6|90426.8|90330.9|90432.7|90336.6|90425.9|90328.1|32
1642383640000|2022-01-17 01:40:40|90426.4|90327.9|90422.2|90325.8|90427|90336.3|90420.7|90322.1|20
1642383650000|2022-01-17 01:40:50|90421.4|90325.4|90424.2|90325.1|90425.4|90326.8|90420.1|90321.4|38
1642383660000|2022-01-17 01:41:00|90423.3|90326|90422.3|90324.9|90425.3|90326.2|90421.3|90324|23
1642383670000|2022-01-17 01:41:10|90421.6|90325.1|90424.2|90326.8|90424.6|90338|90421.2|90323.5|27
1642383680000|2022-01-17 01:41:20|90424.6|90326.6|90424.6|90325|90425.1|90329.1|90423|90325|11
1642383690000|2022-01-17 01:41:30|90424.8|90327.1|90422.4|90329.2|90425.3|90332.9|90422.4|90324.9|15
1642383700000|2022-01-17 01:41:40|90422.1|90328.6|90421.1|90321.1|90423.2|90329.6|90419.1|90321.1|16
1642383710000|2022-01-17 01:41:50|90420.6|90321.3|90420.7|90323.6|90422.2|90331.6|90419.2|90321.3|26
1642383720000|2022-01-17 01:42:00|90421.1|90324|90416.7|90322.2|90421.2|90327.9|90411.7|90316.2|27
1642383730000|2022-01-17 01:42:10|90413.1|90316.5|90414.4|90313.9|90417|90317.4|90412.7|90313.2|30
1642383740000|2022-01-17 01:42:20|90414.9|90314.4|90416.3|90321.9|90416.3|90325|90413.9|90314.4|20
1642383750000|2022-01-17 01:42:30|90416|90321.1|90416.2|90318.4|90417.4|90321.9|90414.2|90315.9|22
1642383760000|2022-01-17 01:42:40|90420.1|90319.3|90414.9|90318.2|90420.1|90325.3|90414.5|90317.4|36
1642383770000|2022-01-17 01:42:50|90415.4|90317.9|90416.6|90315.3|90418.2|90323.1|90414.3|90314.8|13
1642383780000|2022-01-17 01:43:00|90416.2|90314.3|90411.3|90310.2|90416.2|90322.3|90407.2|90307|23
1642383790000|2022-01-17 01:43:10|90411|90310|90410.4|90306.4|90411|90312.4|90407.5|90306.4|16
1642383800000|2022-01-17 01:43:20|90412.4|90316.5|90412.4|90311|90413.4|90316.5|90412.1|90311|15
1642383810000|2022-01-17 01:43:30|90414.4|90311.3|90403.2|90301.3|90414.4|90318.8|90401|90301.3|24
1642383820000|2022-01-17 01:43:40|90401|90297.9|90397.7|90301.3|90401.2|90307.4|90397.1|90296.4|24
1642383830000|2022-01-17 01:43:50|90398.7|90300.3|90401.2|90299.7|90401.5|90301.5|90398|90299.4|15
1642383840000|2022-01-17 01:44:00|90401|90300.3|90397.2|90303.7|90401|90307|90396.1|90296.5|27
1642383850000|2022-01-17 01:44:10|90397|90302.3|90397|90295.3|90399.1|90302.8|90392.2|90295.3|9
1642383860000|2022-01-17 01:44:20|90398.1|90296.8|90392.7|90292.7|90398.1|90304.2|90389.5|90290.6|30
1642383870000|2022-01-17 01:44:30|90391.9|90287.9|90393.8|90305.6|90394.7|90305.6|90389.2|90287.1|18
1642383880000|2022-01-17 01:44:40|90394.4|90301.9|90398.8|90300.6|90398.8|90309.2|90394.4|90300.4|31
1642383890000|2022-01-17 01:44:50|90399.1|90300.7|90396.6|90298.2|90399.4|90300.7|90396.6|90293.5|15
1642383900000|2022-01-17 01:45:00|90397.2|90296.3|90397.4|90300.4|90398.8|90307.3|90396.1|90294.7|21
1642383910000|2022-01-17 01:45:10|90396.4|90300.6|90398.3|90298.1|90399.3|90303.3|90396.4|90296.6|21
1642383920000|2022-01-17 01:45:20|90398.5|90298.3|90405.8|90301.8|90406.6|90308.9|90397.7|90295.8|13
1642383930000|2022-01-17 01:45:30|90402.9|90304.3|90405.5|90303.1|90406|90306|90402.9|90303.1|12
1642383940000|2022-01-17 01:45:40|90405.3|90302.9|90407.4|90313.4|90407.6|90315.3|90401|90302.9|13
1642383950000|2022-01-17 01:45:50|90407.6|90311.6|90408.3|90304.3|90408.3|90312.8|90406.8|90304.3|11
1642383960000|2022-01-17 01:46:00|90408.2|90304.2|90405.1|90318.6|90410.5|90319|90405.1|90304.2|23
1642383970000|2022-01-17 01:46:10|90406.1|90312.7|90404.4|90312.9|90407.8|90314.3|90404|90308.9|24
1642383980000|2022-01-17 01:46:20|90405.2|90313.1|90404.3|90313.4|90406.7|90314.5|90404.3|90309.9|23
1642383990000|2022-01-17 01:46:30|90405|90313.2|90409.1|90311.1|90410.2|90316.8|90404.8|90306.4|24
1642384000000|2022-01-17 01:46:40|90408.9|90312.5|90408.7|90310.6|90410.8|90313.4|90407.7|90310.2|34
1642384010000|2022-01-17 01:46:50|90409|90310.9|90405.7|90303.4|90409.8|90315.3|90403.6|90303.4|27
1642384020000|2022-01-17 01:47:00|90405.5|90305.4|90401|90310.5|90406.7|90312.4|90399.2|90302.7|29
1642384030000|2022-01-17 01:47:10|90400.9|90310.3|90402.9|90313.3|90404.4|90313.3|90400.9|90305|15
1642384040000|2022-01-17 01:47:20|90404.1|90314.5|90406|90308.5|90406.7|90314.5|90404.1|90308.5|22
1642384050000|2022-01-17 01:47:30|90406.3|90308.8|90403.1|90316.5|90407.4|90316.5|90403.1|90303.1|16
1642384060000|2022-01-17 01:47:40|90404.1|90312.8|90406.4|90308.8|90407.7|90313.4|90402.6|90302.9|25
1642384070000|2022-01-17 01:47:50|90406.5|90308.7|90407.4|90304.3|90408.5|90309.1|90405.4|90304.3|11
1642384080000|2022-01-17 01:48:00|90406.3|90306.3|90411|90309|90411.2|90318.2|90405.8|90306.3|35
1642384090000|2022-01-17 01:48:10|90410.7|90310.5|90407.2|90322|90411.1|90322|90407.2|90310.4|28
1642384100000|2022-01-17 01:48:20|90407|90320.7|90409|90314.2|90410.4|90323.5|90405.7|90311.1|28
1642384110000|2022-01-17 01:48:30|90408.6|90314.8|90408.6|90306.3|90412|90314.8|90403.1|90304.9|31
1642384120000|2022-01-17 01:48:40|90407.4|90306|90408.2|90304.2|90409.1|90308.6|90401.9|90304.2|29
1642384130000|2022-01-17 01:48:50|90402.3|90302.6|90406|90309.8|90409|90323.4|90401.8|90302.6|19
1642384140000|2022-01-17 01:49:00|90406.3|90310.1|90407.7|90310.4|90408|90317.7|90401.2|90308.3|30
1642384150000|2022-01-17 01:49:10|90407.6|90310.6|90401.8|90310.4|90408.5|90314.5|90398.4|90304.1|38
1642384160000|2022-01-17 01:49:20|90402.1|90311.9|90407.4|90308.6|90408.4|90314.8|90400.1|90308.6|27
1642384170000|2022-01-17 01:49:30|90406.8|90310.4|90409.5|90313.5|90409.9|90315|90400.8|90308|29
1642384180000|2022-01-17 01:49:40|90409.6|90313.6|90405.4|90310|90410.4|90314.5|90401.8|90308.1|17
1642384190000|2022-01-17 01:49:50|90403|90311.8|90410|90314.7|90410|90315.5|90402.2|90307.4|27
1642384200000|2022-01-17 01:50:00|90410.3|90314.9|90407.6|90307.4|90411.3|90315.2|90399.3|90303.9|24
1642384210000|2022-01-17 01:50:10|90406.3|90308.4|90404|90304.8|90410.6|90316.6|90399.8|90304.5|23
1642384220000|2022-01-17 01:50:20|90403.9|90306.8|90405.7|90308.6|90410.1|90310.5|90402|90304|20
1642384230000|2022-01-17 01:50:30|90406.8|90307.7|90406.2|90313.1|90408.9|90320.9|90401.3|90307.7|29
1642384240000|2022-01-17 01:50:40|90401.7|90309.4|90392.6|90300.8|90403.9|90309.4|90392.6|90299.3|24
1642384250000|2022-01-17 01:50:50|90395.9|90299.9|90403|90310.4|90407.1|90315.5|90395.1|90297.9|37
1642384260000|2022-01-17 01:51:00|90403.3|90311.2|90401.1|90309.4|90404.5|90311.2|90401.1|90306.5|30
1642384270000|2022-01-17 01:51:10|90401.3|90310.4|90399.7|90312.1|90403|90314.2|90399.3|90307.8|15
1642384280000|2022-01-17 01:51:20|90399.4|90313|90400.7|90304.2|90404.6|90313|90398.1|90298.3|14
1642384290000|2022-01-17 01:51:30|90400.6|90303.5|90400.5|90304.8|90402.6|90304.8|90398.9|90302.2|19
1642384300000|2022-01-17 01:51:40|90401|90303.5|90398.8|90309.1|90402.1|90310.3|90396.2|90302.5|24
1642384310000|2022-01-17 01:51:50|90400.7|90309.4|90396.2|90301.2|90402|90309.5|90396.2|90300.8|12
1642384320000|2022-01-17 01:52:00|90398.4|90302.3|90394.4|90307.3|90403.5|90311.6|90392.4|90298.1|28
1642384330000|2022-01-17 01:52:10|90395.2|90304.7|90390|90302|90395.9|90317.9|90389|90302|30
1642384340000|2022-01-17 01:52:20|90392|90307.4|90391|90300|90404.5|90307.4|90389.1|90298.4|25
1642384350000|2022-01-17 01:52:30|90390.1|90301.8|90405.3|90308.6|90409.7|90318.9|90390.1|90299.4|37
1642384360000|2022-01-17 01:52:40|90406|90310|90397.1|90309.9|90407|90313.3|90397.1|90305.9|29
1642384370000|2022-01-17 01:52:50|90399.4|90309.3|90403.4|90314.8|90406.7|90315.9|90399.4|90307.2|28
1642384380000|2022-01-17 01:53:00|90404.7|90313.7|90408.2|90308.2|90410.2|90314.8|90402.9|90307.9|34
1642384390000|2022-01-17 01:53:10|90408.1|90307.7|90409.9|90311.3|90409.9|90312|90403|90307.7|28
1642384400000|2022-01-17 01:53:20|90410.1|90311.9|90399.4|90310.2|90410.1|90320.6|90398.4|90305.8|37
1642384410000|2022-01-17 01:53:30|90404.6|90307.7|90404|90312.9|90407.8|90317.1|90400.2|90307.1|24
1642384420000|2022-01-17 01:53:40|90405|90312.1|90403|90312.2|90407|90315.7|90398.9|90311.9|30
1642384430000|2022-01-17 01:53:50|90402.9|90312.7|90398.3|90308.8|90404.3|90312.7|90397.5|90308.8|26
1642384440000|2022-01-17 01:54:00|90396.7|90306.5|90404|90307.8|90405.1|90309.5|90395|90302.4|31
1642384450000|2022-01-17 01:54:10|90403.9|90307.7|90403.2|90307.4|90405.7|90321.9|90401.5|90304.4|30
1642384460000|2022-01-17 01:54:20|90403.5|90308|90399|90311.1|90404.7|90311.2|90398.7|90302.1|29
1642384470000|2022-01-17 01:54:30|90398.5|90311.6|90401.6|90304.9|90401.9|90321.2|90396.2|90304.4|35
1642384480000|2022-01-17 01:54:40|90402|90305.4|90400.3|90304.4|90402|90308.4|90398.8|90303|25
1642384490000|2022-01-17 01:54:50|90399.6|90306.6|90397.4|90308.5|90402.2|90313.5|90396|90304.6|21
1642384500000|2022-01-17 01:55:00|90400|90308.3|90399.5|90322.8|90402.6|90322.8|90398.2|90299.7|21
1642384510000|2022-01-17 01:55:10|90400.3|90323.8|90407.4|90309|90409.3|90323.8|90399.5|90303.5|35
1642384520000|2022-01-17 01:55:20|90407.1|90308.6|90407.7|90309.2|90410.3|90315.7|90402.9|90306.7|21
1642384530000|2022-01-17 01:55:30|90406.4|90316.2|90409.6|90321.4|90412.6|90321.4|90405.3|90312.9|32
1642384540000|2022-01-17 01:55:40|90409.2|90321.7|90415.1|90315.5|90415.9|90321.9|90408.9|90315.5|31
1642384550000|2022-01-17 01:55:50|90413.7|90317.7|90414.9|90320.8|90419|90328.5|90411.1|90316.1|35
1642384560000|2022-01-17 01:56:00|90413.8|90322.8|90409.7|90312.8|90415.9|90324|90408|90311.8|35
1642384570000|2022-01-17 01:56:10|90410.4|90311.6|90402.7|90309.5|90410.4|90318.8|90401.3|90307.6|33
1642384580000|2022-01-17 01:56:20|90402.9|90308|90401|90310.8|90406.2|90311.5|90399.6|90301.2|31
1642384590000|2022-01-17 01:56:30|90400|90311.3|90400|90306.6|90400.3|90313.4|90397.3|90302.2|24
1642384600000|2022-01-17 01:56:40|90400.9|90307.4|90406|90311.5|90406.5|90323.5|90399.6|90307.4|32
1642384610000|2022-01-17 01:56:50|90405.7|90310.6|90404.9|90305.2|90406|90316.3|90397.5|90302.7|30
1642384620000|2022-01-17 01:57:00|90405.1|90304.8|90401|90321|90405.5|90321.9|90399.2|90302.8|34
1642384630000|2022-01-17 01:57:10|90400|90320.7|90404.9|90312.8|90405.8|90321.1|90397.6|90308.5|28
1642384640000|2022-01-17 01:57:20|90406.3|90312.6|90408.9|90313.9|90408.9|90323.8|90401.6|90312.4|27
1642384650000|2022-01-17 01:57:30|90409.1|90314.1|90402.7|90319.1|90410.2|90320.6|90400.3|90311.2|25
1642384660000|2022-01-17 01:57:40|90403.2|90319.5|90407.5|90310.8|90408.1|90320.6|90402.5|90306.9|29
1642384670000|2022-01-17 01:57:50|90407.8|90311.1|90405.6|90314.4|90408.7|90325.4|90404|90311.1|23
1642384680000|2022-01-17 01:58:00|90405.4|90314.5|90412.6|90319.3|90415|90324.2|90404.3|90310.3|32
1642384690000|2022-01-17 01:58:10|90413.5|90316.5|90416.2|90327.5|90421.3|90329.2|90412.2|90315.8|25
1642384700000|2022-01-17 01:58:20|90416.7|90327.2|90428|90324|90431.1|90331.5|90412.7|90320.2|37
1642384710000|2022-01-17 01:58:30|90427.8|90323.8|90429.1|90325.1|90429.2|90326.4|90427.3|90323.3|15
1642384720000|2022-01-17 01:58:40|90429.4|90325.4|90428.9|90324.9|90429.8|90325.8|90428.8|90324.8|12
1642384730000|2022-01-17 01:58:50|90428.5|90324.5|90420.5|90328.5|90431.9|90334.7|90417.5|90324.4|30
1642384740000|2022-01-17 01:59:00|90422.4|90328.4|90412.7|90321|90422.4|90334.6|90411.4|90314.7|46
1642384750000|2022-01-17 01:59:10|90412.5|90323.5|90416|90320.3|90417.7|90326|90407.4|90316.6|43
1642384760000|2022-01-17 01:59:20|90417.1|90318|90417.7|90313.7|90418.5|90319.3|90415.4|90312.1|28
1642384770000|2022-01-17 01:59:30|90420.4|90317|90419.3|90315.3|90423.1|90332.7|90414.2|90315.3|35
1642384780000|2022-01-17 01:59:40|90419.6|90315.6|90414.5|90310.5|90421.6|90327.1|90414.5|90310.5|33
1642384790000|2022-01-17 01:59:50|90413.5|90309.5|90415.9|90311.9|90423.9|90322.9|90412.8|90308.8|37
1642384800000|2022-01-17 02:00:00|90414.8|90310.8|90411.3|90310.8|90420.1|90333.1|90411|90307.3|56
1642384810000|2022-01-17 02:00:10|90411.7|90311.6|90410|90306|90413.3|90311.6|90408|90304|50
1642384820000|2022-01-17 02:00:20|90410.6|90306.6|90405.5|90316.8|90413.1|90318.9|90405.5|90306.1|39
1642384830000|2022-01-17 02:00:30|90404.7|90316.2|90406.5|90310.9|90408.6|90324.1|90398.6|90301.4|43
1642384840000|2022-01-17 02:00:40|90405.7|90310.1|90402.1|90300.7|90407|90315.1|90395.4|90300.7|45
1642384850000|2022-01-17 02:00:50|90401.8|90300.3|90398.2|90304.4|90404|90304.4|90393.4|90299.3|25
1642384860000|2022-01-17 02:01:00|90397.9|90311.2|90401.3|90304.7|90403.1|90312.4|90395.5|90303.8|30
1642384870000|2022-01-17 02:01:10|90402.2|90305.6|90402.4|90310.1|90406.8|90318.8|90395|90301.9|29
1642384880000|2022-01-17 02:01:20|90402.3|90321.2|90397.9|90313.7|90405.3|90321.2|90396.9|90308.8|27
1642384890000|2022-01-17 02:01:30|90398.7|90314.8|90409.5|90314.2|90414|90323.2|90398.7|90312.4|34
1642384900000|2022-01-17 02:01:40|90409.8|90313.8|90412.1|90316.2|90412.2|90318.3|90407.4|90312.3|24
1642384910000|2022-01-17 02:01:50|90410.7|90317|90410.5|90318.2|90411.9|90324.8|90406.4|90316.4|25
1642384920000|2022-01-17 02:02:00|90410.7|90318.3|90413.3|90317|90414|90323.4|90409.4|90311.9|34
1642384930000|2022-01-17 02:02:10|90412.1|90318.4|90404.8|90308.6|90413|90318.4|90400.6|90307.8|27
1642384940000|2022-01-17 02:02:20|90401.8|90311.2|90407|90315|90409.6|90323.2|90401.8|90308.2|26
1642384950000|2022-01-17 02:02:30|90407.2|90313.8|90405.5|90312.2|90409.8|90314.6|90405.5|90309.3|25
1642384960000|2022-01-17 02:02:40|90405.3|90312.6|90408.1|90318.1|90410.2|90321.5|90402.1|90308.3|26
1642384970000|2022-01-17 02:02:50|90408.4|90318.7|90404.5|90333.8|90414.7|90333.8|90402.2|90314.4|37
1642384980000|2022-01-17 02:03:00|90408.5|90332.8|90412.6|90325.5|90413.6|90332.8|90407.6|90323.6|34
1642384990000|2022-01-17 02:03:10|90412.1|90326.4|90407.1|90327.2|90413|90328.3|90406.1|90318.9|33
1642385000000|2022-01-17 02:03:20|90407.5|90326.5|90409|90330.6|90414.6|90330.6|90406.5|90324.2|24
1642385010000|2022-01-17 02:03:30|90409.8|90330.1|90412.1|90333.9|90413.5|90333.9|90406.6|90327.3|22
1642385020000|2022-01-17 02:03:40|90413|90332|90411.4|90324.6|90414.3|90332.1|90410.3|90324.6|27
1642385030000|2022-01-17 02:03:50|90410.3|90325.8|90417.9|90330.9|90418.1|90338.3|90407.1|90324.4|38
1642385040000|2022-01-17 02:04:00|90417.2|90330.7|90414.3|90331.8|90418.5|90333.2|90413.2|90330.5|35
1642385050000|2022-01-17 02:04:10|90414.4|90330.1|90414|90328.7|90414.4|90331.8|90406.2|90326.7|31
1642385060000|2022-01-17 02:04:20|90413.7|90327.9|90414.4|90329.3|90418.2|90331.5|90407.5|90327.8|24
1642385070000|2022-01-17 02:04:30|90412.7|90328|90416.1|90321.3|90416.2|90333.9|90404.9|90319|39
1642385080000|2022-01-17 02:04:40|90417.2|90320.5|90408.8|90330|90417.2|90330|90408.4|90320.5|30
1642385090000|2022-01-17 02:04:50|90409.2|90329.5|90413.3|90326|90414.3|90329.5|90407.8|90325.2|22
1642385100000|2022-01-17 02:05:00|90412.1|90326.6|90414|90328.6|90415.4|90331.7|90408|90326.3|33
1642385110000|2022-01-17 02:05:10|90413.9|90328.1|90410.9|90316.6|90414.7|90328.2|90408.5|90316.6|20
1642385120000|2022-01-17 02:05:20|90410.3|90318|90413.6|90327.3|90415.5|90337|90405|90314.6|37
1642385130000|2022-01-17 02:05:30|90412.3|90329.9|90414.7|90326|90417.1|90331.2|90411.6|90321.1|20
1642385140000|2022-01-17 02:05:40|90415.9|90324.5|90415.9|90322.6|90415.9|90328.3|90413.1|90322.6|17
1642385150000|2022-01-17 02:05:50|90416.6|90322|90414.7|90330.1|90416.6|90333.1|90413.8|90322|19
1642385160000|2022-01-17 02:06:00|90414|90329.2|90413.7|90328.5|90415.2|90331.9|90411.9|90328.2|21
1642385170000|2022-01-17 02:06:10|90413.1|90327.3|90411.3|90332.4|90413.6|90341.2|90411.3|90324.8|10
1642385180000|2022-01-17 02:06:20|90410.4|90333.6|90411.8|90325.6|90415.6|90336.3|90407.9|90323.3|7
1642385190000|2022-01-17 02:06:30|90413.1|90326.2|90414|90332.1|90415.8|90337.3|90412.4|90323.3|10
1642385200000|2022-01-17 02:06:40|90413.4|90331.4|90413.6|90325.1|90414.3|90333.4|90411.2|90325.1|11
1642385210000|2022-01-17 02:06:50|90414.7|90324.4|90411.8|90332.2|90415.6|90332.8|90411.5|90324.4|20
1642385220000|2022-01-17 02:07:00|90411.9|90330.1|90403.3|90328.9|90413.9|90331.9|90402.6|90327.1|25
1642385230000|2022-01-17 02:07:10|90408.7|90327.3|90411.9|90322.2|90414.1|90327.3|90403.2|90322.2|15
1642385240000|2022-01-17 02:07:20|90413.2|90319.2|90403.6|90320.8|90413.2|90325|90402.8|90319.2|24
1642385250000|2022-01-17 02:07:30|90403.5|90316.9|90409.6|90326.3|90409.6|90327.9|90403.5|90314|21
1642385260000|2022-01-17 02:07:40|90408.8|90326.2|90410.4|90324.9|90412.1|90326.8|90408.8|90323.2|11
1642385270000|2022-01-17 02:07:50|90409.5|90325.5|90409.1|90322.1|90412.3|90325.9|90407.9|90322.1|11
1642385280000|2022-01-17 02:08:00|90409.4|90321.9|90407.8|90328.8|90409.4|90332.3|90406.8|90321.9|28
1642385290000|2022-01-17 02:08:10|90407.5|90329.2|90409.3|90325|90409.3|90330.4|90405.5|90325|18
1642385300000|2022-01-17 02:08:20|90408.9|90324.6|90404.8|90329.6|90409.6|90330.9|90404.8|90324.1|19
1642385310000|2022-01-17 02:08:30|90405.8|90327.8|90409.7|90326.1|90413.1|90329.7|90405.8|90324.5|24
1642385320000|2022-01-17 02:08:40|90409.8|90325.9|90409.6|90326.7|90411.6|90329.6|90405|90325.9|18
1642385330000|2022-01-17 02:08:50|90408.2|90326.6|90413.1|90322.7|90413.1|90326.6|90407.8|90322.7|14
1642385340000|2022-01-17 02:09:00|90413|90323.7|90410.3|90319.5|90413.9|90330.7|90403.6|90316|32
1642385350000|2022-01-17 02:09:10|90408.4|90322|90405|90316.6|90410.3|90322.6|90395.8|90315.3|45
1642385360000|2022-01-17 02:09:20|90404|90317.1|90402|90316.8|90407.2|90318.1|90400.6|90314.3|24
1642385370000|2022-01-17 02:09:30|90401.7|90316.4|90403.7|90320.9|90408.5|90325.2|90401.7|90316.4|21
1642385380000|2022-01-17 02:09:40|90401.1|90321.2|90405.6|90315.9|90408|90322.7|90398.6|90313.7|22
1642385390000|2022-01-17 02:09:50|90408.6|90313.3|90404.1|90315.9|90408.6|90321.6|90396.8|90312.5|22
1642385400000|2022-01-17 02:10:00|90401.2|90319|90401.3|90315.9|90407.2|90319|90396.8|90313.3|38
1642385410000|2022-01-17 02:10:10|90402.5|90315.6|90402.7|90313.1|90406.1|90316.3|90401.8|90313.1|17
1642385420000|2022-01-17 02:10:20|90405|90313.2|90403.4|90316.4|90405|90319.2|90400.3|90311.6|21
1642385430000|2022-01-17 02:10:30|90402.9|90315.9|90400.1|90318.2|90403.3|90318.2|90400.1|90315.1|9
1642385440000|2022-01-17 02:10:40|90399.6|90318.8|90401.4|90313.6|90401.9|90320|90395.7|90313.6|16
1642385450000|2022-01-17 02:10:50|90401.5|90315.8|90402.4|90315.3|90404|90320.9|90394.3|90314.5|12
1642385460000|2022-01-17 02:11:00|90401.4|90316|90400.3|90320.2|90404.8|90322.4|90400.3|90311|12
1642385470000|2022-01-17 02:11:10|90400.1|90323.4|90396|90315.7|90404.6|90323.7|90395.8|90314|14
1642385480000|2022-01-17 02:11:20|90398.3|90314|90396|90318.5|90401.9|90324.3|90396|90314|17
1642385490000|2022-01-17 02:11:30|90400.9|90317.8|90398.7|90302.8|90402.6|90318.1|90390.2|90300.5|35
1642385500000|2022-01-17 02:11:40|90401.1|90303.1|90397.1|90309.3|90401.1|90315.2|90395.7|90302.7|17
1642385510000|2022-01-17 02:11:50|90400.3|90308.3|90397.7|90308.1|90400.7|90310.5|90397.5|90308.1|16
1642385520000|2022-01-17 02:12:00|90397.8|90310|90395.8|90305.4|90399.5|90312.1|90394|90304.2|20
1642385530000|2022-01-17 02:12:10|90395.5|90304.9|90394.2|90307|90398.2|90314.1|90394.2|90302.6|28
1642385540000|2022-01-17 02:12:20|90396.3|90306.1|90397.4|90304.7|90397.4|90307.6|90393.8|90304.6|19
1642385550000|2022-01-17 02:12:30|90396.8|90304.5|90396.1|90311.7|90396.8|90316|90395|90304.4|9
1642385560000|2022-01-17 02:12:40|90394.3|90312.4|90397.8|90309.8|90398.3|90312.4|90393.8|90308.6|18
1642385570000|2022-01-17 02:12:50|90397.5|90311|90397.7|90310.8|90398.5|90312|90397.3|90308.3|7
1642385580000|2022-01-17 02:13:00|90396.9|90308.6|90394.2|90311|90398.7|90313.7|90392.2|90305.9|24
1642385590000|2022-01-17 02:13:10|90395|90309.5|90391.8|90307.6|90395.2|90314.1|90388.9|90301|18
1642385600000|2022-01-17 02:13:20|90389.7|90303|90394.8|90302.6|90396.9|90305.7|90389.7|90301.8|36
1642385610000|2022-01-17 02:13:30|90395.4|90303.2|90393.7|90303|90395.4|90304.2|90391|90301.5|36
1642385620000|2022-01-17 02:13:40|90393.3|90303.6|90390.1|90310.9|90395.2|90310.9|90390.1|90301.1|13
1642385630000|2022-01-17 02:13:50|90390.6|90309.4|90393.5|90303.3|90396.7|90311.5|90390.6|90301.5|23
1642385640000|2022-01-17 02:14:00|90392.9|90304.9|90394.8|90304|90395.4|90308.1|90387.9|90303.1|23
1642385650000|2022-01-17 02:14:10|90394|90304.8|90394.5|90308.6|90395.1|90320.8|90389.3|90303.3|16
1642385660000|2022-01-17 02:14:20|90393.7|90306.8|90393.8|90304.1|90395|90306.8|90391.2|90302.9|12
1642385670000|2022-01-17 02:14:30|90396.1|90302.5|90388.5|90297.1|90396.1|90308.8|90384.1|90296.3|35
1642385680000|2022-01-17 02:14:40|90388.6|90297.9|90391.6|90302.6|90392.2|90304.8|90387.5|90297.6|24
1642385690000|2022-01-17 02:14:50|90389|90310.5|90388.8|90303.5|90391.1|90310.5|90388.8|90303.5|23
1642385700000|2022-01-17 02:15:00|90390.1|90303.4|90394|90308.3|90397.3|90325|90375|90299.2|25
1642385710000|2022-01-17 02:15:10|90394.2|90305.4|90390.9|90306.7|90395.2|90312.6|90389.7|90303.3|16
1642385720000|2022-01-17 02:15:20|90391.7|90307.6|90390.8|90304.6|90391.7|90307.6|90389.9|90303.7|18
1642385730000|2022-01-17 02:15:30|90390.9|90305|90394.3|90302.5|90394.3|90312.8|90390.5|90300.2|11
1642385740000|2022-01-17 02:15:40|90393.8|90302.1|90393.6|90299.6|90394.2|90304.5|90389|90299.6|16
1642385750000|2022-01-17 02:15:50|90392.4|90300.7|90393.2|90304.3|90393.5|90309.6|90391.5|90299.3|11
1642385760000|2022-01-17 02:16:00|90391.8|90304|90392.7|90301.3|90394.7|90306.3|90386.5|90300.8|25
1642385770000|2022-01-17 02:16:10|90393.1|90301.2|90390.6|90303.1|90393.5|90304.4|90388.8|90300.9|18
1642385780000|2022-01-17 02:16:20|90391.7|90302.1|90390.2|90305.4|90392.5|90311|90388.7|90301.1|12
1642385790000|2022-01-17 02:16:30|90390|90303.3|90386.6|90308.6|90394|90309.5|90386.6|90298.3|15
1642385800000|2022-01-17 02:16:40|90388.6|90304.1|90391|90302.7|90393.4|90305.2|90387|90300.1|13
1642385810000|2022-01-17 02:16:50|90389.5|90301|90387.6|90301.7|90393.8|90304.9|90382.5|90299.8|27
1642385820000|2022-01-17 02:17:00|90387.7|90301.1|90385.6|90299.7|90389.4|90301.4|90385.6|90299.1|17
1642385830000|2022-01-17 02:17:10|90385.5|90299.8|90383.6|90304.6|90387.4|90304.6|90380.9|90298.9|27
1642385840000|2022-01-17 02:17:20|90385.1|90304|90397.8|90301.6|90397.8|90311.4|90384.8|90301|33
1642385850000|2022-01-17 02:17:30|90396.6|90301.3|90388.7|90305.9|90397.8|90306.5|90388.5|90300.5|18
1642385860000|2022-01-17 02:17:40|90389.6|90305.5|90390.3|90308|90390.9|90312.4|90388|90303.7|10
1642385870000|2022-01-17 02:17:50|90390.1|90307.9|90391.9|90305.4|90391.9|90307.9|90390.1|90305.4|7
1642385880000|2022-01-17 02:18:00|90394.1|90303|90389.1|90309.9|90394.6|90313.9|90387.4|90301|10
1642385890000|2022-01-17 02:18:10|90388.7|90309.6|90393.1|90305.3|90395|90315.9|90388.5|90305.3|18
1642385900000|2022-01-17 02:18:20|90392.5|90309.5|90393.5|90307.7|90393.8|90309.5|90392.5|90305.5|6
1642385910000|2022-01-17 02:18:30|90393.3|90307.3|90402.8|90314.3|90404.3|90316.5|90392.8|90307.3|25
1642385920000|2022-01-17 02:18:40|90402.6|90313.7|90399.3|90316.6|90404.6|90320.6|90399.3|90312.2|26
1642385930000|2022-01-17 02:18:50|90400.4|90315.4|90400|90315|90400.4|90316.5|90398.1|90312.9|23
1642385940000|2022-01-17 02:19:00|90398.7|90315.8|90395.9|90309.2|90400.7|90321.1|90392.8|90307.2|29
1642385950000|2022-01-17 02:19:10|90399.1|90309.7|90397.8|90312.4|90400.2|90320.4|90394.9|90307.7|18
1642385960000|2022-01-17 02:19:20|90396.4|90313.7|90397.2|90311.7|90397.9|90313.7|90396.3|90310.2|17
1642385970000|2022-01-17 02:19:30|90397.8|90310.5|90395.9|90308.3|90397.8|90310.5|90395.7|90306|21
1642385980000|2022-01-17 02:19:40|90395.8|90308|90396.4|90311|90396.4|90318.3|90393.9|90308|16
1642385990000|2022-01-17 02:19:50|90395.8|90312.2|90397.5|90305|90398.4|90312.2|90395.1|90305|15
1642386000000|2022-01-17 02:20:00|90395.2|90309.4|90395.8|90313.4|90397.3|90315.9|90394.9|90307.6|20
1642386010000|2022-01-17 02:20:10|90396.5|90309.4|90393.6|90310.1|90397.5|90311.5|90393.6|90308.1|25
1642386020000|2022-01-17 02:20:20|90393.8|90309.4|90392.6|90307.3|90393.8|90309.7|90391.8|90305.9|24
1642386030000|2022-01-17 02:20:30|90392.1|90307.4|90392.9|90304.3|90392.9|90307.8|90390|90304.3|21
1642386040000|2022-01-17 02:20:40|90392.5|90304|90392.8|90305.2|90393|90311|90390.3|90304|20
1642386050000|2022-01-17 02:20:50|90393.1|90305.5|90394.6|90302.1|90394.7|90305.5|90392.5|90301.7|15
1642386060000|2022-01-17 02:21:00|90392.2|90302|90392.5|90306.9|90393.1|90311.7|90389.8|90302|26
1642386070000|2022-01-17 02:21:10|90392.1|90306.6|90391.9|90301.9|90392.5|90308.4|90390.7|90301.9|21
1642386080000|2022-01-17 02:21:20|90390.4|90310.6|90391|90307.1|90391.7|90311.4|90390.4|90306.7|18
1642386090000|2022-01-17 02:21:30|90394.2|90301|90393.2|90303.7|90394.3|90306.2|90389.9|90301|15
1642386100000|2022-01-17 02:21:40|90391.5|90301.6|90385.2|90303.9|90395.7|90310.3|90385.2|90299|23
1642386110000|2022-01-17 02:21:50|90391.8|90303.1|90388.2|90303.9|90393.1|90329.7|90379.7|90300.9|20
1642386120000|2022-01-17 02:22:00|90388.3|90304.9|90386.9|90304.9|90388.9|90305.5|90386.3|90301.9|17
1642386130000|2022-01-17 02:22:10|90388.7|90302.9|90387|90306.5|90389.4|90306.5|90387|90300.1|12
1642386140000|2022-01-17 02:22:20|90388|90305.3|90389.4|90299.7|90390.1|90306.9|90386.3|90299.7|8
1642386150000|2022-01-17 02:22:30|90388.4|90297.2|90391.7|90308.8|90391.7|90310.6|90387.2|90297.2|13
1642386160000|2022-01-17 02:22:40|90389.9|90309.3|90390.9|90301.1|90394.7|90310.6|90389|90301.1|20
1642386170000|2022-01-17 02:22:50|90391|90299|90390.5|90306.3|90393|90308.5|90385.8|90299|14
1642386180000|2022-01-17 02:23:00|90392.7|90304.8|90392.9|90300.8|90393.6|90304.8|90391.7|90299.9|9
1642386190000|2022-01-17 02:23:10|90392.5|90300.9|90390.4|90301.5|90395.5|90304.1|90390.4|90299.2|9
1642386200000|2022-01-17 02:23:20|90387.8|90312.9|90391.9|90302.3|90393.9|90312.9|90387.8|90301.3|15
1642386210000|2022-01-17 02:23:30|90392.4|90303|90389.7|90304.9|90393.4|90304.9|90389.7|90300.7|19
1642386220000|2022-01-17 02:23:40|90391.1|90303.9|90393.7|90301.1|90394.5|90303.9|90390.9|90300.8|12
1642386230000|2022-01-17 02:23:50|90390.2|90312.8|90389.3|90308.9|90392.5|90312.8|90389|90303.4|7
1642386240000|2022-01-17 02:24:00|90388.6|90310|90389.6|90302.9|90389.6|90315.6|90387.6|90302.9|13
1642386250000|2022-01-17 02:24:10|90390.8|90303.4|90386.4|90303.4|90390.8|90303.5|90386.4|90299.8|14
1642386260000|2022-01-17 02:24:20|90387.3|90299.8|90388|90304.4|90391.8|90310.8|90387.3|90298.7|13
1642386270000|2022-01-17 02:24:30|90387.4|90303.9|90388.9|90299.9|90392.2|90303.9|90385.2|90296.2|14
1642386280000|2022-01-17 02:24:40|90389.6|90298.9|90385.1|90301.9|90389.9|90315.1|90384.9|90298.9|24
1642386290000|2022-01-17 02:24:50|90385.2|90301.1|90385.2|90302.3|90386.7|90306.2|90383.4|90299.8|15
1642386300000|2022-01-17 02:25:00|90384.7|90301.5|90384.6|90299.8|90386.4|90301.8|90384|90299.1|15
1642386310000|2022-01-17 02:25:10|90383.2|90301|90386.7|90300.5|90389.2|90304.8|90381.1|90299.4|19
1642386320000|2022-01-17 02:25:20|90385.6|90301.3|90388.1|90299.1|90390.9|90305.7|90380.4|90295.1|19
1642386330000|2022-01-17 02:25:30|90390.1|90295.9|90388.5|90305|90392.6|90306.1|90384.7|90295.7|29
1642386340000|2022-01-17 02:25:40|90390.5|90302.1|90389.7|90302.8|90390.5|90307.5|90385.8|90301.9|9
1642386350000|2022-01-17 02:25:50|90390.5|90303.2|90388.2|90305.2|90390.5|90310.7|90388.1|90303.2|9
1642386360000|2022-01-17 02:26:00|90389.1|90305.1|90384.5|90300.4|90389.1|90305.1|90384|90296.2|25
1642386370000|2022-01-17 02:26:10|90384.4|90300.3|90386.2|90302.9|90388.4|90312|90384.4|90298.1|17
1642386380000|2022-01-17 02:26:20|90386.7|90303.8|90387.1|90297.5|90389.6|90303.8|90385.9|90296.3|13
1642386390000|2022-01-17 02:26:30|90388.9|90296.8|90385.8|90302.2|90389.1|90307.8|90385.6|90296.5|27
1642386400000|2022-01-17 02:26:40|90384.4|90304|90387.7|90300.6|90388|90304|90384.4|90298.8|18
1642386410000|2022-01-17 02:26:50|90386.3|90302.3|90388.2|90302.1|90388.2|90305|90385.9|90297|19
1642386420000|2022-01-17 02:27:00|90388.1|90299.9|90385.4|90301.3|90389.6|90301.3|90383.7|90295.7|13
1642386430000|2022-01-17 02:27:10|90385.3|90300.8|90388.5|90301.1|90389.6|90313.8|90382.7|90297.9|19
1642386440000|2022-01-17 02:27:20|90387.3|90302|90388.3|90299.3|90390.2|90302.6|90387.3|90299.1|16
1642386450000|2022-01-17 02:27:30|90391.8|90298.3|90385.3|90305.7|90391.8|90306.1|90385.3|90297.5|18
1642386460000|2022-01-17 02:27:40|90385|90305.5|90384.5|90302.9|90387.2|90305.5|90384|90300.5|11
1642386470000|2022-01-17 02:27:50|90384.1|90302.1|90386.1|90294.1|90390.4|90302.1|90383.9|90292.8|8
1642386480000|2022-01-17 02:28:00|90387.9|90291.7|90383.8|90307.1|90387.9|90307.1|90383.8|90291.7|6
1642386490000|2022-01-17 02:28:10|90384.2|90304.3|90388|90297.5|90388.9|90304.3|90384.2|90297.5|9
1642386500000|2022-01-17 02:28:20|90386.9|90299.1|90386.7|90300.6|90389.6|90303.9|90385.9|90291.7|10
1642386510000|2022-01-17 02:28:30|90385.7|90299.8|90384.3|90299|90386.9|90300.1|90384.3|90297.5|15
1642386520000|2022-01-17 02:28:40|90384|90299.2|90382.6|90307.3|90384|90307.3|90382.6|90299.2|5
1642386530000|2022-01-17 02:28:50|90382.8|90303.9|90379.1|90289.3|90384|90303.9|90376.1|90288.9|32
1642386540000|2022-01-17 02:29:00|90376.1|90288.6|90375.9|90293.8|90378.7|90294.7|90374.6|90288.6|17
1642386550000|2022-01-17 02:29:10|90376.2|90292.3|90374.8|90285.1|90376.5|90293.4|90369.6|90278.1|24
1642386560000|2022-01-17 02:29:20|90373.5|90286.5|90372.2|90294.8|90375.3|90296.4|90371.5|90283.4|13
1642386570000|2022-01-17 02:29:30|90371.7|90293.5|90374.9|90285.9|90379.2|90295.3|90371.7|90284.4|24
1642386580000|2022-01-17 02:29:40|90374.8|90286.1|90380.3|90293.6|90381.2|90297.6|90374.4|90286.1|23
1642386590000|2022-01-17 02:29:50|90381|90293.8|90380.6|90291.9|90381|90294.1|90379|90291.9|10
1642386600000|2022-01-17 02:30:00|90381|90291.7|90379.4|90297.5|90382.9|90297.7|90376.3|90285.3|34
1642386610000|2022-01-17 02:30:10|90380.7|90294.7|90380.9|90294.9|90381.8|90297.1|90378.6|90293|15
1642386620000|2022-01-17 02:30:20|90380.3|90296.4|90381.1|90292.5|90382.4|90297|90378.9|90292.4|18
1642386630000|2022-01-17 02:30:30|90380.3|90293.6|90378.6|90302.9|90381.9|90302.9|90378.6|90290.7|10
1642386640000|2022-01-17 02:30:40|90381|90296.6|90376.7|90293.4|90381.5|90297.1|90371.6|90289.8|17
1642386650000|2022-01-17 02:30:50|90377|90293.3|90373.4|90291.7|90378.2|90293.3|90372.4|90289.2|13
1642386660000|2022-01-17 02:31:00|90372.9|90290.7|90377.7|90289.5|90378.6|90290.7|90372.9|90286|18
1642386670000|2022-01-17 02:31:10|90377.8|90289.7|90378.7|90293|90383.6|90312.9|90362.4|90284|27
1642386680000|2022-01-17 02:31:20|90377.7|90294.7|90369.2|90288.3|90380.5|90295.6|90366.3|90288.3|20
1642386690000|2022-01-17 02:31:30|90370.2|90287.2|90372.1|90286.6|90374|90289.2|90367.6|90286.1|28
1642386700000|2022-01-17 02:31:40|90372.7|90287.1|90374.4|90284.8|90374.4|90289.7|90367.5|90284.5|28
1642386710000|2022-01-17 02:31:50|90374.7|90285|90367.1|90285.6|90374.9|90286.3|90365.6|90284.6|17
1642386720000|2022-01-17 02:32:00|90368|90285.3|90360.7|90276.3|90368.6|90285.4|90357|90272.2|39
1642386730000|2022-01-17 02:32:10|90361.4|90274.9|90357.2|90269.2|90362.1|90277.5|90350.2|90269.2|30
1642386740000|2022-01-17 02:32:20|90354.7|90272.6|90354.1|90266.9|90357|90272.6|90343.9|90265.4|29
1642386750000|2022-01-17 02:32:30|90352.7|90266.3|90356.7|90272.7|90358.1|90273.8|90352.5|90266.3|22
1642386760000|2022-01-17 02:32:40|90357.4|90272.1|90360.2|90274.2|90360.2|90274.2|90355.2|90270.1|20
1642386770000|2022-01-17 02:32:50|90362.9|90273.7|90363.8|90272.8|90366.2|90276|90356.3|90268.9|25
1642386780000|2022-01-17 02:33:00|90363.7|90271.5|90357.1|90271.6|90363.7|90276.2|90353.1|90270|24
1642386790000|2022-01-17 02:33:10|90358.4|90271.4|90354.8|90273.4|90358.4|90277|90352.9|90271.4|26
1642386800000|2022-01-17 02:33:20|90354.5|90273.5|90357.1|90270.1|90357.9|90273.5|90352.3|90268.4|32
1642386810000|2022-01-17 02:33:30|90356.1|90271.4|90355.1|90269.5|90357.9|90271.8|90354.2|90269.5|27
1642386820000|2022-01-17 02:33:40|90355.7|90270.9|90354.5|90271.1|90355.7|90273.1|90351.1|90269.8|20
1642386830000|2022-01-17 02:33:50|90355.1|90272|90355.3|90272.1|90356.6|90272.1|90355.1|90269.9|11
1642386840000|2022-01-17 02:34:00|90356.5|90271.1|90357.1|90270.8|90360.1|90273.9|90352.1|90268.8|22
1642386850000|2022-01-17 02:34:10|90356.8|90271.3|90357.1|90273.9|90363.4|90276.4|90353.8|90269.9|24
1642386860000|2022-01-17 02:34:20|90359.4|90272.5|90360.7|90273.9|90361.5|90275.1|90356.1|90272.5|21
1642386870000|2022-01-17 02:34:30|90360.8|90274.8|90358.9|90274.3|90360.9|90277|90351.9|90272.8|19
1642386880000|2022-01-17 02:34:40|90353.1|90274.7|90356.3|90274.8|90359.2|90279.2|90351.9|90274.7|24
1642386890000|2022-01-17 02:34:50|90356.7|90274|90358.7|90274.1|90363.4|90275.9|90355.4|90272|20
1642386900000|2022-01-17 02:35:00|90358.3|90274.3|90351.5|90274.8|90359.3|90278.1|90349.8|90270.2|19
1642386910000|2022-01-17 02:35:10|90358.4|90271.7|90355.4|90277.1|90360.5|90278.7|90354.5|90271.1|18
1642386920000|2022-01-17 02:35:20|90355|90277.3|90355.9|90276.2|90362.6|90279.1|90354.2|90275.9|16
1642386930000|2022-01-17 02:35:30|90356.4|90277.3|90360|90274.4|90362.8|90277.3|90356.4|90274.4|7
1642386940000|2022-01-17 02:35:40|90360.4|90275.2|90358.1|90273.7|90365.9|90291.6|90341.6|90271|20
1642386950000|2022-01-17 02:35:50|90364.7|90275.2|90364.9|90272.1|90365.3|90275.2|90359.2|90271|17
1642386960000|2022-01-17 02:36:00|90364.5|90272.7|90357.1|90271.4|90364.5|90279|90350|90270.9|26
1642386970000|2022-01-17 02:36:10|90356.5|90272.6|90358.7|90270.3|90359.1|90272.6|90356|90269.9|20
1642386980000|2022-01-17 02:36:20|90356.5|90272.6|90355.1|90273.8|90358.7|90274.5|90351.5|90270.7|15
1642386990000|2022-01-17 02:36:30|90356.7|90273.4|90362.7|90269.6|90362.7|90273.4|90355.4|90269.5|24
1642387000000|2022-01-17 02:36:40|90360.1|90271.4|90350.1|90273.9|90362.8|90273.9|90348.4|90267.8|11
1642387010000|2022-01-17 02:36:50|90357|90270.5|90358.5|90272.2|90360.1|90272.4|90355.8|90270.2|17
1642387020000|2022-01-17 02:37:00|90357.6|90269.7|90361.1|90268.7|90362|90272.3|90357|90268.7|26
1642387030000|2022-01-17 02:37:10|90361|90268.3|90353.7|90269.3|90362.3|90269.5|90351.5|90267.3|24
1642387040000|2022-01-17 02:37:20|90352.7|90269.8|90358.9|90269.7|90360.1|90270.2|90351.1|90268.7|17
1642387050000|2022-01-17 02:37:30|90360.1|90270.1|90352.3|90271.6|90360.1|90271.7|90352|90267.9|11
1642387060000|2022-01-17 02:37:40|90355.3|90270.5|90362.2|90268.1|90362.2|90271.1|90354.2|90268.1|19
1642387070000|2022-01-17 02:37:50|90358.2|90270.8|90355.3|90272.1|90361.8|90272.4|90353.7|90269.4|18
1642387080000|2022-01-17 02:38:00|90355.5|90271.6|90354.5|90257.7|90355.5|90272.1|90345.8|90257.7|30
1642387090000|2022-01-17 02:38:10|90353.1|90258.6|90345.2|90262.4|90354.5|90262.9|90345.2|90258.5|22
1642387100000|2022-01-17 02:38:20|90345.5|90261.7|90352.8|90267.3|90353.2|90267.7|90344.3|90261.5|22
1642387110000|2022-01-17 02:38:30|90353.5|90263.1|90355.1|90264.9|90357.1|90266.1|90353|90263.1|17
1642387120000|2022-01-17 02:38:40|90354.5|90266.1|90354.8|90265.9|90357.9|90267.2|90344.2|90263|17
1642387130000|2022-01-17 02:38:50|90355.4|90266.4|90354.4|90258.9|90355.4|90267.1|90337.9|90258.9|28
1642387140000|2022-01-17 02:39:00|90353.5|90258.1|90344.1|90261|90355.1|90261.2|90344.1|90257.6|15
1642387150000|2022-01-17 02:39:10|90344.4|90260.9|90340.6|90262.2|90350.8|90263.8|90339.4|90260.9|17
1642387160000|2022-01-17 02:39:20|90341.6|90263|90344.2|90263|90349.6|90263.1|90341.4|90261.5|10
1642387170000|2022-01-17 02:39:30|90346.7|90262.3|90347.2|90262.2|90353.7|90263.6|90345.9|90260.7|9
1642387180000|2022-01-17 02:39:40|90348.3|90261.8|90347|90261.8|90352.7|90262.9|90343.2|90257.9|17
1642387190000|2022-01-17 02:39:50|90345|90260.5|90348.6|90263.4|90348.6|90265.2|90340.3|90260.5|15
1642387200000|2022-01-17 02:40:00|90347.1|90264.1|90346.5|90263.7|90347.1|90264.3|90346.1|90263.4|7
1642387210000|2022-01-17 02:40:10|90346.4|90263.4|90343.5|90262.6|90350.1|90263.5|90343.1|90261.6|11
1642387220000|2022-01-17 02:40:20|90343.7|90260.8|90343.7|90264|90351.9|90265.3|90342.4|90259.9|14
1642387230000|2022-01-17 02:40:30|90349.6|90261.9|90351.1|90259.6|90355.8|90267.4|90337.9|90256.8|40
1642387240000|2022-01-17 02:40:40|90350.6|90259.8|90351.1|90258.1|90352.1|90262.2|90349.1|90257.6|25
1642387250000|2022-01-17 02:40:50|90349.7|90257.6|90349.4|90259.6|90350.3|90261.1|90347.9|90257.6|18
1642387260000|2022-01-17 02:41:00|90341|90261.8|90347.9|90262.1|90349|90267.7|90341|90260.7|15
1642387270000|2022-01-17 02:41:10|90348.5|90262.2|90345.9|90255.2|90349.5|90262.2|90341.4|90251.5|33
1642387280000|2022-01-17 02:41:20|90346.3|90254.1|90345.9|90254.1|90347.3|90257.7|90343.7|90253.3|16
1642387290000|2022-01-17 02:41:30|90345.6|90254.5|90347.3|90258.7|90347.3|90258.7|90344.5|90254.3|12
1642387300000|2022-01-17 02:41:40|90348.7|90257.9|90345.9|90260.8|90348.7|90262.1|90345.2|90256.2|16
1642387310000|2022-01-17 02:41:50|90347.5|90268.8|90343.6|90256.2|90347.5|90268.8|90343.6|90256.2|20
1642387320000|2022-01-17 02:42:00|90344.7|90255.4|90341.2|90258.9|90345.1|90261.3|90340.9|90253.2|16
1642387330000|2022-01-17 02:42:10|90340.7|90259.9|90343.1|90255.6|90343.7|90259.9|90340.7|90254|13
1642387340000|2022-01-17 02:42:20|90343.2|90256.2|90344.1|90254.7|90344.1|90256.2|90341|90252.7|15
1642387350000|2022-01-17 02:42:30|90343.6|90254.4|90345.8|90256.4|90346.6|90261.8|90341.3|90253|17
1642387360000|2022-01-17 02:42:40|90344.3|90257.8|90341.5|90258.8|90345.3|90259.3|90341.5|90256.9|11
1642387370000|2022-01-17 02:42:50|90343.2|90259.5|90343.8|90252.9|90343.8|90259.5|90342.1|90252.9|14
1642387380000|2022-01-17 02:43:00|90342.9|90252.8|90342.3|90255.3|90343.2|90259.8|90340.6|90252.8|15
1642387390000|2022-01-17 02:43:10|90341.6|90256.2|90343.1|90255.1|90344.4|90258.1|90340.6|90252.9|12
1642387400000|2022-01-17 02:43:20|90341.5|90257.4|90343.3|90252.9|90344.1|90257.8|90341|90252.9|10
1642387410000|2022-01-17 02:43:30|90343|90252.8|90346.2|90261.8|90348.1|90263.1|90341.2|90252.8|17
1642387420000|2022-01-17 02:43:40|90345.2|90263.4|90348.4|90260.6|90348.6|90264.3|90344.3|90259.6|13
1642387430000|2022-01-17 02:43:50|90346.4|90262.3|90344.7|90267.8|90346.9|90267.8|90344|90261.9|10
1642387440000|2022-01-17 02:44:00|90345.7|90264.7|90345.9|90259.6|90350.9|90265|90343.7|90256.2|25
1642387450000|2022-01-17 02:44:10|90345.4|90259.7|90345.5|90269.5|90348.9|90269.5|90344.8|90257.9|10
1642387460000|2022-01-17 02:44:20|90345.1|90267|90347|90262.1|90347|90267|90344.3|90262.1|10
1642387470000|2022-01-17 02:44:30|90347.2|90262.6|90351.3|90264.7|90354|90266.8|90345.9|90262|32
1642387480000|2022-01-17 02:44:40|90352.4|90264.4|90349.7|90260.9|90352.4|90265.3|90349.7|90259.6|20
1642387490000|2022-01-17 02:44:50|90349.9|90261|90348.4|90264.6|90349.9|90270.5|90346.9|90261|19
1642387500000|2022-01-17 02:45:00|90349|90264|90349.3|90260.7|90351.1|90264|90346.3|90256.8|23
1642387510000|2022-01-17 02:45:10|90348.9|90258.6|90345.6|90256.5|90350.2|90261.3|90342.3|90254.2|26
1642387520000|2022-01-17 02:45:20|90346.5|90255|90342|90257.4|90348.5|90257.6|90339.8|90251.1|19
1642387530000|2022-01-17 02:45:30|90342.8|90253.5|90342.5|90257.8|90346.4|90257.8|90342.5|90252.5|17
1642387540000|2022-01-17 02:45:40|90344.7|90258.3|90345.6|90253.6|90346|90258.3|90343.6|90253.5|17
1642387550000|2022-01-17 02:45:50|90344.7|90251.7|90342.9|90253.8|90345.2|90261|90341.1|90251.7|18
1642387560000|2022-01-17 02:46:00|90343|90251.3|90343|90255.6|90344.8|90256.7|90341.3|90251.3|15
1642387570000|2022-01-17 02:46:10|90344.1|90252.9|90338.9|90247.1|90344.1|90254.4|90333.6|90245.4|43
1642387580000|2022-01-17 02:46:20|90338.5|90246.7|90339.5|90242.3|90339.8|90249.8|90334.8|90242.3|22
1642387590000|2022-01-17 02:46:30|90338.7|90242.8|90337.8|90244.9|90338.8|90246.7|90335.2|90241.4|9
1642387600000|2022-01-17 02:46:40|90337.9|90243.3|90336|90247.5|90338.6|90247.9|90335.5|90242.2|13
1642387610000|2022-01-17 02:46:50|90336.1|90245.8|90334.8|90245.7|90338.1|90251.4|90334.8|90244.9|20
1642387620000|2022-01-17 02:47:00|90334.3|90245.3|90336.1|90246.2|90337.6|90246.4|90334.3|90242.4|22
1642387630000|2022-01-17 02:47:10|90336.2|90245.7|90329.6|90246.4|90336.2|90255.1|90329.1|90245.7|30
1642387640000|2022-01-17 02:47:20|90329|90247|90330.9|90242.1|90335.9|90247.8|90327.4|90237.7|26
1642387650000|2022-01-17 02:47:30|90331.9|90241.9|90329.9|90249.3|90332.8|90249.3|90329.7|90240.8|24
1642387660000|2022-01-17 02:47:40|90330.2|90248.6|90328.4|90245.9|90330.3|90250.5|90326.7|90245.5|17
1642387670000|2022-01-17 02:47:50|90328.2|90246.1|90331.1|90244.8|90334|90251.7|90325.3|90242.9|26
1642387680000|2022-01-17 02:48:00|90330.7|90245.1|90330.5|90244.8|90330.8|90247.5|90327.8|90244.4|22
1642387690000|2022-01-17 02:48:10|90329.1|90253.1|90331.9|90240.5|90334.5|90253.4|90323.8|90239.3|23
1642387700000|2022-01-17 02:48:20|90333.4|90240.1|90328.7|90243.7|90333.4|90244.6|90328.7|90239.2|18
1642387710000|2022-01-17 02:48:30|90328.2|90253.6|90326.5|90244.9|90330.1|90253.6|90325.7|90244|21
1642387720000|2022-01-17 02:48:40|90327.7|90245.2|90330.8|90244|90331.3|90247|90327.2|90243.6|19
1642387730000|2022-01-17 02:48:50|90330.9|90243.5|90331.9|90245.9|90334.9|90254.3|90329.3|90243.2|30
1642387740000|2022-01-17 02:49:00|90330.7|90246.9|90337.5|90245.8|90341.2|90253.9|90325.3|90242.1|21
1642387750000|2022-01-17 02:49:10|90337.4|90246.9|90334.3|90250.9|90339.1|90260.2|90333.7|90246.9|26
1642387760000|2022-01-17 02:49:20|90334.6|90251.2|90334.9|90256.9|90337|90256.9|90333.2|90250|31
1642387770000|2022-01-17 02:49:30|90334.8|90257.4|90336.8|90252.9|90338.4|90257.4|90334.8|90249.7|27
1642387780000|2022-01-17 02:49:40|90336.7|90252.6|90337.6|90255.1|90341.1|90256|90336.1|90245.4|31
1642387790000|2022-01-17 02:49:50|90338.4|90252.4|90338.1|90246|90338.7|90252.8|90330.7|90243.1|31
1642387800000|2022-01-17 02:50:00|90338.5|90245.8|90333.6|90243.3|90339.3|90252.4|90331.5|90238.4|33
1642387810000|2022-01-17 02:50:10|90332.8|90243|90331.8|90244.2|90336.2|90247.6|90329.8|90239|24
1642387820000|2022-01-17 02:50:20|90332.4|90243.7|90332.8|90243.7|90332.8|90246.9|90329.4|90243.4|21
1642387830000|2022-01-17 02:50:30|90332.9|90243.6|90329.2|90245.3|90333|90250.3|90323.2|90241.9|33
1642387840000|2022-01-17 02:50:40|90328.9|90244.3|90328.1|90244.5|90329.1|90247.6|90321.1|90243.1|20
1642387850000|2022-01-17 02:50:50|90327.8|90242.6|90323.8|90237.9|90331.9|90246.6|90321.5|90235.8|29
1642387860000|2022-01-17 02:51:00|90322.8|90243.5|90329.1|90238.7|90332.4|90243.5|90322.8|90233.9|40
1642387870000|2022-01-17 02:51:10|90329.4|90239|90323.6|90240.1|90329.5|90241.5|90323.1|90234.6|27
1642387880000|2022-01-17 02:51:20|90324.4|90239.8|90321|90238.6|90325.3|90242.3|90321|90238.6|23
1642387890000|2022-01-17 02:51:30|90320.5|90240.6|90323.3|90238.4|90327.8|90240.6|90316.8|90230.5|27
1642387900000|2022-01-17 02:51:40|90324.1|90237.4|90307.7|90225.2|90325.3|90240.8|90307.7|90221.3|37
1642387910000|2022-01-17 02:51:50|90307.9|90225.7|90317.5|90228.6|90317.5|90230.9|90307.9|90222.9|32
1642387920000|2022-01-17 02:52:00|90318.1|90227.2|90315.6|90231|90318.5|90231|90313.9|90225.2|38
1642387930000|2022-01-17 02:52:10|90313.4|90231.1|90318.3|90231|90318.5|90234.2|90308.5|90229.3|28
1642387940000|2022-01-17 02:52:20|90317.1|90231.6|90307.1|90228.3|90317.9|90232|90307.1|90223.1|37
1642387950000|2022-01-17 02:52:30|90311.4|90229.6|90312.2|90224|90314.5|90229.6|90307.7|90220.9|27
1642387960000|2022-01-17 02:52:40|90311.7|90224.5|90308.3|90223.7|90311.7|90226|90301.2|90222.2|20
1642387970000|2022-01-17 02:52:50|90309.2|90223.6|90302.3|90225.3|90310.3|90227.6|90300.2|90223.6|24
1642387980000|2022-01-17 02:53:00|90301.6|90225.5|90305.9|90225.7|90313.3|90227.3|90297.5|90220.4|41
1642387990000|2022-01-17 02:53:10|90307.1|90226.2|90306.8|90223|90311.8|90229.5|90305.9|90218.9|29
1642388000000|2022-01-17 02:53:20|90307.2|90222.4|90302.9|90226|90314.1|90227.8|90302.9|90222.4|19
1642388010000|2022-01-17 02:53:30|90303.9|90226.5|90310.7|90225.9|90310.7|90226.8|90303.9|90222.9|24
1642388020000|2022-01-17 02:53:40|90310.2|90226.1|90302.8|90226|90310.5|90226.9|90302.8|90222.4|17
1642388030000|2022-01-17 02:53:50|90303.3|90225.8|90308.9|90223.6|90312.3|90227.4|90303.3|90223.6|22
1642388040000|2022-01-17 02:54:00|90309|90223.5|90316.5|90232.9|90318.7|90234.9|90302.2|90221.9|42
1642388050000|2022-01-17 02:54:10|90318.6|90232.7|90315.4|90232.9|90322|90235|90311.9|90229.4|33
1642388060000|2022-01-17 02:54:20|90314.9|90232.8|90315.5|90234.7|90321.3|90236.6|90314.9|90232.2|22
1642388070000|2022-01-17 02:54:30|90315.1|90234|90319.8|90233.7|90320.2|90238.9|90312.5|90232.9|29
1642388080000|2022-01-17 02:54:40|90319.3|90234|90321.9|90231.5|90322.8|90234.3|90313.9|90228.5|27
1642388090000|2022-01-17 02:54:50|90321.8|90231.7|90318.8|90230.9|90323.2|90234.1|90318.8|90230.9|22
1642388100000|2022-01-17 02:55:00|90313.3|90232.7|90313.6|90232.3|90318.5|90232.9|90310.9|90227.4|34
1642388110000|2022-01-17 02:55:10|90314.1|90231.8|90312.6|90221.6|90315.9|90233.3|90301.5|90218.8|36
1642388120000|2022-01-17 02:55:20|90311.1|90223.6|90303|90221.4|90312.6|90226.8|90298.9|90220.9|34
1642388130000|2022-01-17 02:55:30|90302.2|90220.4|90305.6|90218.3|90310.2|90223.2|90296.4|90212.7|30
1642388140000|2022-01-17 02:55:40|90308.1|90217.2|90294.2|90217.1|90308.1|90219.3|90292.2|90216.3|28
1642388150000|2022-01-17 02:55:50|90295.5|90217.8|90296.2|90219|90303.8|90221.2|90295.5|90217.8|20
1642388160000|2022-01-17 02:56:00|90295.6|90219.4|90302.2|90219.2|90308.8|90219.9|90295.6|90217.1|27
1642388170000|2022-01-17 02:56:10|90303.9|90218.8|90307.1|90218.7|90307.7|90222.1|90297.8|90218.6|16
1642388180000|2022-01-17 02:56:20|90306.3|90218|90307.8|90218.1|90307.9|90222.2|90300.5|90217.9|19
1642388190000|2022-01-17 02:56:30|90307.5|90216.9|90308.1|90222.2|90311.4|90225.3|90298|90216.9|29
1642388200000|2022-01-17 02:56:40|90307.2|90222.6|90308.7|90219.6|90308.7|90222.8|90304|90219.6|19
1642388210000|2022-01-17 02:56:50|90306.1|90220.9|90311.5|90218.7|90313|90221.6|90306.1|90218.4|16
1642388220000|2022-01-17 02:57:00|90311.2|90219|90308.8|90223.4|90315.8|90223.4|90297.9|90214.6|27
1642388230000|2022-01-17 02:57:10|90311.5|90220.3|90312.1|90221.8|90313.1|90222.7|90310.2|90218.1|17
1642388240000|2022-01-17 02:57:20|90313.7|90218.4|90309.2|90221|90314.4|90224.6|90305.2|90218.1|20
1642388250000|2022-01-17 02:57:30|90313.7|90217.6|90313.8|90220.6|90313.8|90225|90309.2|90217.6|25
1642388260000|2022-01-17 02:57:40|90313.3|90220.2|90311.6|90222.6|90314.3|90223|90311.3|90219.2|12
1642388270000|2022-01-17 02:57:50|90311.1|90222.7|90312.9|90227.6|90317.9|90230.5|90305.5|90221.8|34
1642388280000|2022-01-17 02:58:00|90313.2|90229.2|90316.7|90230.8|90319.4|90232|90313.2|90221.7|29
1642388290000|2022-01-17 02:58:10|90315|90231.3|90320|90232.6|90320.1|90236.2|90309.5|90231.2|20
1642388300000|2022-01-17 02:58:20|90319.7|90233.1|90322.1|90230.6|90324.7|90233.1|90319.7|90228.1|23
1642388310000|2022-01-17 02:58:30|90321.9|90230.4|90315.3|90238|90323.6|90239.1|90315|90230.1|27
1642388320000|2022-01-17 02:58:40|90314.8|90235.8|90319.4|90234.1|90323.7|90238|90314.8|90233.7|14
1642388330000|2022-01-17 02:58:50|90319.3|90233|90320.6|90237.5|90322.2|90237.5|90319.2|90232.8|20
1642388340000|2022-01-17 02:59:00|90320.2|90237.6|90323.6|90235.5|90324|90237.6|90320.2|90233.8|8
1642388350000|2022-01-17 02:59:10|90322.5|90236|90326.7|90235.7|90326.7|90239.4|90317.5|90235.4|16
1642388360000|2022-01-17 02:59:20|90326|90236.1|90318.1|90229.2|90328|90236.1|90312.2|90224.4|36
1642388370000|2022-01-17 02:59:30|90318.9|90228.9|90314.7|90232.5|90321.3|90236|90312.9|90228.1|21
1642388380000|2022-01-17 02:59:40|90315|90232.9|90319.3|90232.3|90319.3|90233.3|90313.9|90230.1|24
1642388390000|2022-01-17 02:59:50|90319|90232.1|90319.4|90231.7|90319.4|90232.6|90317.6|90231.2|15
1642388400000|2022-01-17 03:00:00|90319.8|90231.1|90321.1|90232.5|90322.1|90237.8|90306.3|90228.9|36
1642388410000|2022-01-17 03:00:10|90321.9|90232.9|90321.2|90233.4|90322.7|90238|90317.1|90232.9|15
1642388420000|2022-01-17 03:00:20|90321.6|90233.7|90321.2|90234.1|90322.6|90236.6|90320.8|90233.4|19
1642388430000|2022-01-17 03:00:30|90321.5|90234.4|90317.8|90233.8|90321.5|90236|90314.5|90231.1|22
1642388440000|2022-01-17 03:00:40|90317.9|90234.7|90321.1|90235.8|90321.4|90235.8|90317.4|90233.2|20
1642388450000|2022-01-17 03:00:50|90325.9|90233.7|90332.5|90228.5|90333|90238.2|90307.6|90227.5|20
1642388460000|2022-01-17 03:01:00|90324.6|90231.5|90328.4|90236.5|90330|90242.6|90316.8|90231.5|20
1642388470000|2022-01-17 03:01:10|90329.3|90235.6|90324.2|90237|90330.7|90240|90324.2|90235.6|13
1642388480000|2022-01-17 03:01:20|90324.8|90237.2|90329.6|90242.1|90331.2|90243|90324.8|90235.2|25
1642388490000|2022-01-17 03:01:30|90329.9|90241.6|90332.3|90241.7|90332.3|90244.7|90327.3|90239|25
1642388500000|2022-01-17 03:01:40|90331.9|90241.8|90325.3|90234.7|90332.4|90244.3|90317.4|90234|24
1642388510000|2022-01-17 03:01:50|90330.7|90229.9|90323.5|90240.9|90330.7|90240.9|90323.5|90229.9|15
1642388520000|2022-01-17 03:02:00|90328.2|90236.4|90316.1|90240.3|90328.2|90240.3|90313.5|90236.4|17
1642388530000|2022-01-17 03:02:10|90319.7|90238.8|90320.7|90234.8|90322.9|90240.1|90311.5|90232.4|27
1642388540000|2022-01-17 03:02:20|90321.3|90233.8|90315.1|90236.3|90322.4|90237.2|90311.1|90231.2|34
1642388550000|2022-01-17 03:02:30|90316|90236|90318.8|90238.2|90318.8|90238.5|90313.2|90236|16
1642388560000|2022-01-17 03:02:40|90318.2|90238.9|90320.9|90233.4|90326.1|90239.4|90311.1|90228.9|38
1642388570000|2022-01-17 03:02:50|90319.1|90234.7|90315.1|90233.4|90323.1|90237|90315.1|90231.3|25
1642388580000|2022-01-17 03:03:00|90320.8|90232.3|90313|90237.2|90321.9|90237.8|90313|90232.3|28
1642388590000|2022-01-17 03:03:10|90313.5|90237.5|90318.7|90234|90320.9|90239.8|90313|90234|24
1642388600000|2022-01-17 03:03:20|90317.1|90234.6|90319.9|90236.9|90321.3|90238|90313|90233.9|23
1642388610000|2022-01-17 03:03:30|90318.8|90237.5|90322.4|90235|90324.9|90238.6|90311.2|90229.2|31
1642388620000|2022-01-17 03:03:40|90323.6|90236.1|90321.5|90234.4|90323.9|90239|90319.6|90234.4|26
1642388630000|2022-01-17 03:03:50|90321.1|90234|90320.2|90230.7|90324.2|90237.1|90308.5|90230.7|30
1642388640000|2022-01-17 03:04:00|90321.4|90230|90321.2|90234.2|90322.2|90234.6|90319.7|90230|21
1642388650000|2022-01-17 03:04:10|90320.9|90233.7|90321.9|90231.5|90323.6|90235.4|90316.4|90230.7|19
1642388660000|2022-01-17 03:04:20|90321.2|90231.7|90316.8|90235.1|90321.3|90235.9|90313.7|90231.7|13
1642388670000|2022-01-17 03:04:30|90316|90233.4|90316.3|90227.5|90321.6|90234.7|90316|90227.5|9
1642388680000|2022-01-17 03:04:40|90317.2|90230.6|90314.1|90233.4|90319.2|90236.7|90309.3|90230.6|20
1642388690000|2022-01-17 03:04:50|90309.3|90232.6|90311.4|90233.9|90319.5|90237.9|90309.3|90231.7|16
1642388700000|2022-01-17 03:05:00|90312.5|90233.3|90316.7|90232.5|90318.8|90234.9|90311.9|90232.3|15
1642388710000|2022-01-17 03:05:10|90319|90231.3|90317.9|90233.4|90319|90234.6|90316.6|90230.9|11
1642388720000|2022-01-17 03:05:20|90314.9|90231.9|90309.4|90233.3|90315.2|90234|90305.2|90231.7|9
1642388730000|2022-01-17 03:05:30|90309.9|90232.4|90320.3|90232.9|90320.3|90235|90307.6|90230.2|20
1642388740000|2022-01-17 03:05:40|90319.9|90233.8|90316.5|90232.4|90324.1|90236.4|90316.1|90231.1|18
1642388750000|2022-01-17 03:05:50|90315.7|90233.5|90319.7|90238.9|90324.8|90239.5|90315.7|90231.5|17
1642388760000|2022-01-17 03:06:00|90321|90237.6|90302.4|90252.4|90321|90252.4|90301.4|90237.6|6
1642388770000|2022-01-17 03:06:10|90312.3|90240.4|90318.2|90233.9|90318.8|90244.3|90312.3|90233.4|23
1642388780000|2022-01-17 03:06:20|90321.9|90232.5|90319.4|90231|90321.9|90234.6|90309.2|90231|8
1642388790000|2022-01-17 03:06:30|90315.2|90232.1|90316.3|90232.1|90324.3|90235.1|90315.2|90231|16
1642388800000|2022-01-17 03:06:40|90316.2|90231.8|90313.5|90229.3|90320|90236.5|90303.1|90228.8|43
1642388810000|2022-01-17 03:06:50|90315.1|90227.4|90310.8|90229.5|90315.1|90230|90310.8|90226.8|19
1642388820000|2022-01-17 03:07:00|90310.7|90229.1|90311|90229.6|90312.7|90230.5|90310|90227.9|11
1642388830000|2022-01-17 03:07:10|90311.2|90230.2|90313.9|90227.4|90314.6|90230.2|90310.9|90227.4|19
1642388840000|2022-01-17 03:07:20|90308.5|90227.7|90312.9|90229.3|90314.4|90240.4|90290.4|90227.7|25
1642388850000|2022-01-17 03:07:30|90312.7|90227.9|90319.9|90235.6|90322.2|90246.3|90296.3|90227.9|31
1642388860000|2022-01-17 03:07:40|90317.4|90237|90321.7|90234.4|90323.4|90237|90317.4|90234|17
1642388870000|2022-01-17 03:07:50|90320.7|90235.6|90321.7|90235.2|90324.7|90235.6|90317.9|90232.7|15
1642388880000|2022-01-17 03:08:00|90322.7|90235.3|90321.5|90236.7|90327.3|90243.5|90312.8|90233.4|30
1642388890000|2022-01-17 03:08:10|90321.4|90236.9|90322.6|90236.3|90325.8|90239.3|90318.2|90233.5|27
1642388900000|2022-01-17 03:08:20|90320.7|90239.1|90318.6|90237|90323.9|90239.1|90316.9|90234|13
1642388910000|2022-01-17 03:08:30|90316.8|90233.8|90318.3|90236.6|90319.3|90236.6|90316.8|90233.8|13
1642388920000|2022-01-17 03:08:40|90317.7|90236.1|90317.2|90237.9|90318.9|90239.4|90313.1|90236.1|11
1642388930000|2022-01-17 03:08:50|90317.5|90237.1|90321.9|90234.6|90322.4|90237.1|90315.1|90233.7|16
1642388940000|2022-01-17 03:09:00|90323|90234.3|90316.9|90235.4|90324|90239.4|90315.2|90234.2|27
1642388950000|2022-01-17 03:09:10|90318.4|90235.1|90321.4|90235.3|90321.4|90236.7|90315.4|90233.1|16
1642388960000|2022-01-17 03:09:20|90321.6|90235.4|90320.7|90235.1|90322.2|90236.3|90318.5|90232.7|17
1642388970000|2022-01-17 03:09:30|90321.5|90235|90311.7|90237.3|90322.6|90238.7|90311.2|90234.2|23
1642388980000|2022-01-17 03:09:40|90310.8|90237.9|90317.6|90237.1|90319.2|90238.8|90310.8|90236.2|12
1642388990000|2022-01-17 03:09:50|90319.2|90235.8|90319.1|90235.3|90322.9|90236.7|90319|90234.4|19
1642389000000|2022-01-17 03:10:00|90319.3|90236|90312.7|90239.5|90322.1|90248.9|90298.9|90235.2|22
1642389010000|2022-01-17 03:10:10|90313.3|90238.5|90323.4|90236.5|90324.9|90241.9|90312.8|90233.6|28
1642389020000|2022-01-17 03:10:20|90323.5|90236.6|90318.7|90239.1|90324.5|90240|90313.6|90235.2|20
1642389030000|2022-01-17 03:10:30|90318.3|90240.4|90320.7|90240.3|90323.4|90241.5|90316.1|90238.7|9
1642389040000|2022-01-17 03:10:40|90324.9|90239.8|90327.3|90241.1|90327.3|90243.1|90324.3|90238.2|16
1642389050000|2022-01-17 03:10:50|90330.9|90240|90322.8|90242.2|90330.9|90243|90316.8|90240|6
1642389060000|2022-01-17 03:11:00|90326.7|90240.1|90326.3|90242.9|90326.7|90243.1|90324.4|90239.4|18
1642389070000|2022-01-17 03:11:10|90326.6|90242.3|90326.3|90242.4|90327.7|90244.3|90322.3|90241.5|26
1642389080000|2022-01-17 03:11:20|90324.4|90242.5|90321.5|90242.2|90326.7|90244.8|90321.3|90242.2|22
1642389090000|2022-01-17 03:11:30|90322.5|90241.4|90323.7|90238.9|90324.6|90242|90320.9|90238.9|8
1642389100000|2022-01-17 03:11:40|90324.8|90240.8|90322.3|90236.1|90327.4|90240.8|90319.1|90235.1|17
1642389110000|2022-01-17 03:11:50|90323.5|90234.9|90321.1|90236.9|90326.1|90239.1|90321.1|90234.9|8
1642389120000|2022-01-17 03:12:00|90321.7|90236.8|90324.4|90237.9|90325.1|90238.6|90321.7|90236|23
1642389130000|2022-01-17 03:12:10|90323.7|90237.5|90327.3|90239.6|90327.3|90242.3|90316.5|90237.2|15
1642389140000|2022-01-17 03:12:20|90325.9|90238.7|90321.2|90241.2|90327.9|90241.2|90321.2|90238.1|14
1642389150000|2022-01-17 03:12:30|90321.1|90241.3|90325.3|90235.9|90325.7|90253.3|90301.6|90235.9|19
1642389160000|2022-01-17 03:12:40|90324.3|90237|90324.2|90238.2|90326.4|90239.2|90321.5|90235.7|29
1642389170000|2022-01-17 03:12:50|90322.6|90239.2|90321|90240.4|90324.3|90240.4|90315.2|90236.7|26
1642389180000|2022-01-17 03:13:00|90321.7|90240|90321.8|90243.7|90323.2|90243.7|90320.8|90239.4|17
1642389190000|2022-01-17 03:13:10|90319.4|90243.3|90323.1|90240.8|90326.8|90245.3|90319.3|90239.8|13
1642389200000|2022-01-17 03:13:20|90321.9|90242|90318.8|90240.4|90323.3|90243.1|90315.9|90240.3|15
1642389210000|2022-01-17 03:13:30|90318.7|90240.5|90322.5|90238.5|90326.9|90240.5|90318.6|90236.2|22
1642389220000|2022-01-17 03:13:40|90322.6|90239.1|90316.9|90239.1|90325.4|90240.6|90316.6|90236.2|14
1642389230000|2022-01-17 03:13:50|90320.6|90238.3|90318.5|90238.7|90320.6|90238.9|90316.2|90236|26
1642389240000|2022-01-17 03:14:00|90320.3|90238.1|90317.8|90239.4|90320.8|90239.4|90317.8|90236.4|12
1642389250000|2022-01-17 03:14:10|90317.1|90238.5|90321.9|90235.3|90321.9|90238.5|90317.1|90235.2|15
1642389260000|2022-01-17 03:14:20|90322.4|90234|90319.7|90234.5|90322.9|90238.1|90311.5|90234|15
1642389270000|2022-01-17 03:14:30|90318.4|90235|90322.2|90237.8|90324.8|90238.5|90318.4|90234.3|20
1642389280000|2022-01-17 03:14:40|90322.4|90237.9|90321.6|90237.4|90323|90237.9|90320.6|90237|17
1642389290000|2022-01-17 03:14:50|90322.7|90237.2|90319.5|90238.8|90323.4|90239|90314.4|90235.9|20
1642389300000|2022-01-17 03:15:00|90317.7|90238.5|90319.8|90237.5|90323.1|90238.7|90316.6|90234.8|20
1642389310000|2022-01-17 03:15:10|90318.7|90236.3|90317.9|90236.8|90327|90241.4|90313.7|90236.3|22
1642389320000|2022-01-17 03:15:20|90318|90236|90322|90236.7|90325.1|90238.3|90318|90234.6|23
1642389330000|2022-01-17 03:15:30|90321.5|90236.2|90321.1|90236.8|90321.7|90237.1|90321.1|90236.2|4
1642389340000|2022-01-17 03:15:40|90321.2|90236.2|90317.9|90240.1|90325|90240.4|90317.2|90236.2|28
1642389350000|2022-01-17 03:15:50|90318.2|90239|90322.4|90236.6|90322.4|90241|90317.3|90236.3|20
1642389360000|2022-01-17 03:16:00|90318.8|90235.7|90321.2|90235.5|90324.3|90237.3|90317.9|90235.5|17
1642389370000|2022-01-17 03:16:10|90320.9|90235.3|90321.8|90237.9|90321.8|90241.2|90313.5|90235.3|17
1642389380000|2022-01-17 03:16:20|90321.1|90238|90320.7|90237|90321.6|90238.9|90320.2|90237|10
1642389390000|2022-01-17 03:16:30|90323.2|90236.1|90316.8|90235.9|90323.5|90237.3|90316.1|90234.5|17
1642389400000|2022-01-17 03:16:40|90317.3|90236.7|90325.1|90234|90325.1|90241.3|90317.3|90233.6|15
1642389410000|2022-01-17 03:16:50|90325.9|90233.9|90322.7|90239.4|90330.9|90239.4|90322.7|90233.1|15
1642389420000|2022-01-17 03:17:00|90323|90238.5|90322.1|90239.4|90323|90249.9|90299.9|90237.9|9
1642389430000|2022-01-17 03:17:10|90321|90239.2|90325.8|90237.4|90326.4|90239.3|90321|90236.8|15
1642389440000|2022-01-17 03:17:20|90325.4|90237.7|90318.7|90239.9|90325.4|90241.2|90314.7|90236.9|7
1642389450000|2022-01-17 03:17:30|90319.7|90237.5|90326.2|90238.8|90326.2|90240.6|90319.5|90237.5|14
1642389460000|2022-01-17 03:17:40|90324.5|90239.5|90328.4|90237.9|90328.4|90241.2|90324.5|90237.9|8
1642389470000|2022-01-17 03:17:50|90328.9|90238.2|90321.2|90241.5|90328.9|90241.5|90320.9|90236.6|18
1642389480000|2022-01-17 03:18:00|90318|90244.2|90326.5|90237.4|90327.2|90244.2|90318|90234.3|9
1642389490000|2022-01-17 03:18:10|90325.2|90238|90328.7|90240.2|90328.7|90242.1|90321.2|90236.8|14
1642389500000|2022-01-17 03:18:20|90325.3|90242|90324.5|90241.3|90329.6|90243.1|90324.2|90239.3|29
1642389510000|2022-01-17 03:18:30|90325.5|90242|90324.9|90237.9|90329.2|90242.1|90322.8|90237.9|34
1642389520000|2022-01-17 03:18:40|90325.2|90237.8|90328.8|90238|90329.3|90240.8|90325.2|90237.7|17
1642389530000|2022-01-17 03:18:50|90329.2|90237.3|90321.8|90242.4|90329.2|90243.1|90318.9|90237.3|8
1642389540000|2022-01-17 03:19:00|90320.1|90244.6|90321.8|90241|90323.5|90244.6|90320.1|90240|9
1642389550000|2022-01-17 03:19:10|90321.4|90235.7|90322.2|90236.9|90328.8|90239.2|90318.6|90235.6|15
1642389560000|2022-01-17 03:19:20|90320.9|90237.1|90324.4|90238.2|90324.8|90240.7|90320.9|90236.6|8
1642389570000|2022-01-17 03:19:30|90322.6|90239.4|90316.1|90237.7|90323.1|90249.7|90299.7|90237.7|10
1642389580000|2022-01-17 03:19:40|90315.1|90237.5|90324.4|90233|90326.2|90237.6|90314.5|90233|26
1642389590000|2022-01-17 03:19:50|90323.5|90236.7|90324.2|90232.7|90324.7|90236.7|90321.6|90232.6|8
1642389600000|2022-01-17 03:20:00|90322.5|90234.2|90326.2|90234|90326.2|90235.5|90321.9|90233.9|19
1642389610000|2022-01-17 03:20:10|90325.5|90234.1|90320.4|90237|90325.5|90238.7|90315.9|90234.1|16
1642389620000|2022-01-17 03:20:20|90317.3|90236.4|90319.8|90236|90322.5|90237.9|90316.7|90236|11
1642389630000|2022-01-17 03:20:30|90320|90235.6|90309.5|90228.4|90326.1|90238.2|90302.5|90226.9|46
1642389640000|2022-01-17 03:20:40|90310.8|90227.3|90313.4|90225.9|90315.5|90227.3|90310.8|90223.5|29
1642389650000|2022-01-17 03:20:50|90313.2|90226.2|90312.3|90226.4|90318.2|90227.5|90310.8|90224.8|13
1642389660000|2022-01-17 03:21:00|90311|90227.3|90313|90229.2|90314.6|90229.4|90308.5|90227|15
1642389670000|2022-01-17 03:21:10|90312.1|90228.2|90320.1|90224.8|90320.1|90228.2|90312.1|90224.1|14
1642389680000|2022-01-17 03:21:20|90318.7|90226.1|90314.3|90227.2|90319.8|90228|90312.5|90224.3|11
1642389690000|2022-01-17 03:21:30|90312.2|90227.8|90317.4|90226.7|90317.4|90230.6|90307.4|90225.9|15
1642389700000|2022-01-17 03:21:40|90315.7|90228.3|90313.7|90227.1|90317.7|90229.8|90308.2|90224.8|37
1642389710000|2022-01-17 03:21:50|90313.6|90227.4|90314.6|90226.2|90314.8|90227.4|90313.2|90225.4|20
1642389720000|2022-01-17 03:22:00|90316.5|90225.8|90308.6|90229|90316.5|90232.8|90305.9|90225.8|38
1642389730000|2022-01-17 03:22:10|90307.7|90227.4|90307.5|90231.3|90317.2|90233.8|90306.4|90225.7|24
1642389740000|2022-01-17 03:22:20|90306.5|90230.8|90316.6|90229.6|90318.1|90231.3|90306.5|90228.7|24
1642389750000|2022-01-17 03:22:30|90310.7|90229|90314.7|90227.4|90314.7|90233.2|90305.6|90224.8|31
1642389760000|2022-01-17 03:22:40|90306.8|90226.9|90307.5|90231.4|90315.4|90231.5|90301.6|90226.9|25
1642389770000|2022-01-17 03:22:50|90312.2|90230.9|90308|90220|90315.6|90233.3|90304.3|90220|32
1642389780000|2022-01-17 03:23:00|90317.1|90223|90308.8|90231.6|90317.9|90231.6|90308.8|90222.9|32
1642389790000|2022-01-17 03:23:10|90308.5|90231.8|90318|90230.3|90323.7|90232.3|90305.8|90227.3|29
1642389800000|2022-01-17 03:23:20|90318.5|90230.5|90319.2|90234.6|90321.5|90236|90313.2|90229.4|35
1642389810000|2022-01-17 03:23:30|90321.5|90233.6|90325.2|90234.1|90325.6|90236.9|90320.4|90232.5|21
1642389820000|2022-01-17 03:23:40|90321.6|90234.2|90318.5|90231.5|90323.6|90236.1|90314.1|90230.4|17
1642389830000|2022-01-17 03:23:50|90317.9|90233.3|90333.1|90240.4|90333.8|90245.6|90317.9|90231.8|24
1642389840000|2022-01-17 03:24:00|90332.3|90240.9|90328.2|90243.5|90332.9|90243.5|90328.2|90239.6|15
1642389850000|2022-01-17 03:24:10|90329|90242|90325.1|90242.5|90332.7|90245.2|90322.4|90237.1|20
1642389860000|2022-01-17 03:24:20|90325.3|90241.7|90328.6|90242.3|90328.9|90242.6|90325.3|90241.3|11
1642389870000|2022-01-17 03:24:30|90327.7|90242.7|90327.3|90236.7|90331.5|90243.7|90322|90236.7|27
1642389880000|2022-01-17 03:24:40|90324.5|90237.6|90329.5|90237.8|90329.5|90239|90324.3|90235.1|18
1642389890000|2022-01-17 03:24:50|90329|90240.6|90325.1|90239.3|90329|90242.2|90319|90238.8|20
1642389900000|2022-01-17 03:25:00|90324.9|90238.4|90326.4|90238.7|90328.3|90242.6|90317.3|90238.2|21
1642389910000|2022-01-17 03:25:10|90328.1|90237.8|90326|90240.4|90329|90241.1|90322.2|90237.8|22
1642389920000|2022-01-17 03:25:20|90326.9|90240.3|90325.1|90238.1|90326.9|90243.2|90318.6|90236.5|19
1642389930000|2022-01-17 03:25:30|90327.5|90237.1|90327.4|90242.2|90328.7|90242.4|90323.1|90234.7|31
1642389940000|2022-01-17 03:25:40|90328|90241.7|90324.5|90241.7|90328.5|90242.7|90323.4|90239.3|21
1642389950000|2022-01-17 03:25:50|90324|90242.1|90324.5|90239.4|90325.2|90242.1|90322.2|90237.9|15
1642389960000|2022-01-17 03:26:00|90325.6|90238.5|90322.8|90236.9|90326.8|90238.5|90315.1|90235.8|22
1642389970000|2022-01-17 03:26:10|90322.3|90236.2|90320.7|90233.2|90323.7|90237.4|90319.5|90233.2|20
1642389980000|2022-01-17 03:26:20|90319.5|90232.9|90321.1|90235.8|90322.7|90236.4|90316.5|90232.9|26
1642389990000|2022-01-17 03:26:30|90322|90234.9|90319.5|90234.6|90322.3|90236.1|90315.3|90234.2|19
1642390000000|2022-01-17 03:26:40|90320|90233.6|90319.6|90234|90322.4|90234.9|90315.3|90231.2|21
1642390010000|2022-01-17 03:26:50|90317.2|90236.7|90313.8|90235|90317.2|90236.8|90313.8|90234.7|13
1642390020000|2022-01-17 03:27:00|90318.5|90235.1|90316.3|90231.5|90320.9|90235.4|90314.9|90231|33
1642390030000|2022-01-17 03:27:10|90316.1|90231.7|90318.3|90232.1|90319.6|90234.9|90312.2|90227|29
1642390040000|2022-01-17 03:27:20|90318.9|90231.2|90316.8|90233.7|90320.7|90235.3|90313.5|90231.2|32
1642390050000|2022-01-17 03:27:30|90316.3|90234|90318.3|90230.7|90321.4|90234.1|90308.8|90227.6|31
1642390060000|2022-01-17 03:27:40|90317.2|90230.6|90318|90230.7|90320.3|90231.7|90316.6|90228.7|18
1642390070000|2022-01-17 03:27:50|90319.4|90230.6|90312.4|90231|90320.7|90232.2|90310.5|90230|20
1642390080000|2022-01-17 03:28:00|90312.6|90230.5|90311.8|90230.9|90316.9|90230.9|90308|90228.4|13
1642390090000|2022-01-17 03:28:10|90311.9|90228.5|90307|90229.8|90313.1|90232.7|90303.7|90227.5|13
1642390100000|2022-01-17 03:28:20|90305.7|90230.3|90318.7|90232.9|90320.7|90236.5|90305.7|90228|16
1642390110000|2022-01-17 03:28:30|90316.2|90234.7|90319.3|90232.3|90320.7|90235.1|90308|90230.6|19
1642390120000|2022-01-17 03:28:40|90318.9|90231.9|90318.1|90233.3|90320.4|90234.5|90313|90231.6|13
1642390130000|2022-01-17 03:28:50|90317.4|90233.8|90309.8|90234.4|90317.4|90234.4|90309.1|90232.4|5
1642390140000|2022-01-17 03:29:00|90317.5|90231.7|90312.8|90233|90321.8|90234|90312.8|90230.4|18
1642390150000|2022-01-17 03:29:10|90314.2|90232.9|90319.1|90229|90320|90232.9|90313.8|90228.3|15
1642390160000|2022-01-17 03:29:20|90318|90230.2|90311.5|90232.4|90319|90232.4|90311.5|90228.8|16
1642390170000|2022-01-17 03:29:30|90311|90228.4|90316|90226.9|90317.2|90228.6|90310.4|90226.9|12
1642390180000|2022-01-17 03:29:40|90310.3|90227.3|90314|90226.9|90314|90227.8|90310.3|90226.8|10
1642390190000|2022-01-17 03:29:50|90312.6|90227.2|90316.4|90229.8|90316.6|90229.9|90312.6|90226.8|20
1642390200000|2022-01-17 03:30:00|90310.8|90230.7|90313.6|90224|90319.9|90231.1|90310.2|90224|29
1642390210000|2022-01-17 03:30:10|90313.2|90223.7|90314|90221.8|90315.3|90223.7|90312.3|90220.8|14
1642390220000|2022-01-17 03:30:20|90314.4|90221.9|90308.1|90220.2|90314.4|90225.2|90303.3|90218|41
1642390230000|2022-01-17 03:30:30|90308.5|90220.8|90303.1|90216.9|90308.5|90221.5|90303.1|90216.9|20
1642390240000|2022-01-17 03:30:40|90302.2|90217.3|90306.9|90228.7|90309.1|90228.7|90302.2|90214.7|32
1642390250000|2022-01-17 03:30:50|90306.6|90229.1|90302.6|90224.7|90310.3|90229.1|90300.2|90222.2|27
1642390260000|2022-01-17 03:31:00|90303.9|90223.4|90306.6|90217.2|90307.3|90223.7|90303|90214.6|25
1642390270000|2022-01-17 03:31:10|90308.8|90216.3|90309.4|90222.5|90312.2|90224.2|90304.4|90216.3|42
1642390280000|2022-01-17 03:31:20|90309.1|90222.7|90308.4|90223.1|90310.6|90223.7|90307.4|90221.6|26
1642390290000|2022-01-17 03:31:30|90308.7|90222.4|90304.2|90221.4|90308.7|90224.8|90303|90220.8|17
1642390300000|2022-01-17 03:31:40|90304.4|90221|90307.3|90220|90307.3|90222.6|90303|90219.8|12
1642390310000|2022-01-17 03:31:50|90308.1|90218.9|90306.8|90219.3|90308.3|90220.6|90305.7|90217.9|23
1642390320000|2022-01-17 03:32:00|90306.9|90220.3|90304.5|90219.6|90310.8|90226.1|90301.9|90219.6|31
1642390330000|2022-01-17 03:32:10|90306.7|90220.7|90306.2|90220.1|90308.4|90223.4|90301.8|90220.1|29
1642390340000|2022-01-17 03:32:20|90305.9|90220.7|90301.9|90220.6|90307.1|90224.4|90301.9|90220.2|23
1642390350000|2022-01-17 03:32:30|90302.8|90220.2|90307.5|90221.5|90310.8|90222|90301.9|90219.2|16
1642390360000|2022-01-17 03:32:40|90307.2|90221.3|90309.2|90225.1|90311.6|90228.3|90302|90218.9|30
1642390370000|2022-01-17 03:32:50|90311.3|90224.7|90304.9|90223.1|90311.3|90228.3|90302.6|90223.1|25
1642390380000|2022-01-17 03:33:00|90304.8|90223.8|90309.2|90221.9|90309.8|90223.8|90304.1|90219.8|23
1642390390000|2022-01-17 03:33:10|90310.2|90221.5|90309.4|90218.8|90310.5|90221.8|90307.1|90217.2|17
1642390400000|2022-01-17 03:33:20|90308.4|90218.6|90306|90218.2|90309.8|90224.5|90305.4|90218.2|14
1642390410000|2022-01-17 03:33:30|90300.2|90221.1|90307.4|90225|90308.9|90225|90299.9|90217.5|16
1642390420000|2022-01-17 03:33:40|90305.9|90225.8|90314.3|90223.6|90314.5|90227.6|90304.2|90220.2|33
1642390430000|2022-01-17 03:33:50|90312.5|90225.8|90310.8|90221.3|90314.7|90229.2|90310.4|90220.1|22
1642390440000|2022-01-17 03:34:00|90311.4|90221.2|90308.4|90222.6|90311.4|90225.7|90303.4|90220.6|33
1642390450000|2022-01-17 03:34:10|90308.7|90222.9|90308.5|90222.5|90309.2|90223.1|90303.5|90218.6|18
1642390460000|2022-01-17 03:34:20|90307.3|90225|90308.9|90218.1|90310.9|90225.9|90304.9|90218.1|23
1642390470000|2022-01-17 03:34:30|90309.4|90216|90309.1|90222.2|90310.2|90222.2|90307.8|90215|25
1642390480000|2022-01-17 03:34:40|90303.8|90224.6|90307.6|90217.6|90307.6|90224.6|90301.8|90217.4|19
1642390490000|2022-01-17 03:34:50|90307.2|90218.4|90304.7|90218.1|90307.2|90223.4|90303.6|90217|21
1642390500000|2022-01-17 03:35:00|90304.1|90218.7|90307.5|90225.6|90309.4|90225.6|90303.5|90218.7|29
1642390510000|2022-01-17 03:35:10|90307.3|90225.8|90307.6|90218.6|90308.5|90226.2|90302.7|90217.1|32
1642390520000|2022-01-17 03:35:20|90306.8|90219.7|90301.3|90218.9|90308.1|90222.1|90300.3|90216.1|29
1642390530000|2022-01-17 03:35:30|90301.7|90216.8|90307.2|90218.6|90307.8|90219.6|90301.7|90213.6|26
1642390540000|2022-01-17 03:35:40|90308|90218.1|90265.6|90182.7|90308.4|90223.5|90254.2|90182.7|52
1642390550000|2022-01-17 03:35:50|90264.9|90182.8|90265.4|90184|90268|90187.3|90261.1|90181.4|27
1642390560000|2022-01-17 03:36:00|90265.7|90182.5|90266|90184|90268.3|90187.3|90263.8|90182.5|31
1642390570000|2022-01-17 03:36:10|90266.2|90184.2|90262.1|90183.2|90266.2|90198.8|90248.8|90182.5|20
1642390580000|2022-01-17 03:36:20|90262.4|90182|90261.6|90182|90265.8|90184.9|90258.2|90178.9|45
1642390590000|2022-01-17 03:36:30|90262.1|90181.9|90262.4|90181.5|90265.4|90185.3|90259.8|90178.9|23
1642390600000|2022-01-17 03:36:40|90261.8|90181.6|90264.3|90184.2|90267|90187|90258.3|90181.4|26
1642390610000|2022-01-17 03:36:50|90264.4|90183.9|90263.6|90183.4|90265.8|90184.8|90260.8|90179.7|19
1642390620000|2022-01-17 03:37:00|90248.9|90183.5|90246.9|90196.9|90270.8|90198.9|90245.7|90183.5|33
1642390630000|2022-01-17 03:37:10|90247.7|90197.7|90246.7|90196.7|90267.9|90199.9|90246.7|90188.1|26
1642390640000|2022-01-17 03:37:20|90246.6|90196.6|90246.8|90196.8|90246.8|90196.8|90246.5|90196.5|7
1642390650000|2022-01-17 03:37:30|90246.6|90196.6|90247.3|90197.3|90268.7|90198|90246.5|90188.2|30
1642390660000|2022-01-17 03:37:40|90247.8|90197.8|90266.2|90188|90271.1|90200.4|90247.7|90187.3|9
1642390670000|2022-01-17 03:37:50|90267.6|90187.3|90248.1|90198.1|90267.6|90198.3|90247.7|90186.5|21
1642390680000|2022-01-17 03:38:00|90248|90198|90248.3|90198.3|90268.3|90198.7|90247.4|90184.3|22
1642390690000|2022-01-17 03:38:10|90248.4|90198.4|90248.4|90198.4|90248.8|90198.8|90248|90198|16
1642390700000|2022-01-17 03:38:20|90248.7|90198.7|90247.4|90197.4|90268.7|90198.7|90247.3|90187|19
1642390710000|2022-01-17 03:38:30|90248|90198|90275.9|90191.1|90279.5|90198|90246.1|90186.2|18
1642390720000|2022-01-17 03:38:40|90277.1|90190.4|90280.8|90191.5|90285.1|90191.9|90276.2|90188.8|22
1642390730000|2022-01-17 03:38:50|90280.7|90189.3|90242.7|90192.7|90280.7|90201.5|90240.9|90182.4|42
1642390740000|2022-01-17 03:39:00|90242.8|90192.8|90255.4|90185.1|90256.1|90196.7|90241.8|90184.6|43
1642390750000|2022-01-17 03:39:10|90255|90184.2|90240.8|90190.8|90256.3|90197.4|90240.6|90184.2|24
1642390760000|2022-01-17 03:39:20|90240.9|90190.9|90243.7|90193.7|90248.7|90198.7|90240.1|90190.1|24
1642390770000|2022-01-17 03:39:30|90243.5|90193.5|90242.7|90192.7|90246.7|90196.7|90241.1|90191.1|27
1642390780000|2022-01-17 03:39:40|90242.8|90192.8|90241.5|90191.5|90245.4|90195.4|90240.9|90190.9|34
1642390790000|2022-01-17 03:39:50|90241.7|90191.7|90244.7|90194.7|90257.4|90199.1|90241.3|90184.5|33
1642390800000|2022-01-17 03:40:00|90244.8|90194.8|90244.2|90194.2|90246.8|90196.8|90243.4|90193.4|51
1642390810000|2022-01-17 03:40:10|90244.1|90194.1|90245.3|90195.3|90246|90196|90243.1|90193.1|27
1642390820000|2022-01-17 03:40:20|90245.4|90195.4|90244.5|90194.5|90245.4|90195.4|90243.8|90193.8|15
1642390830000|2022-01-17 03:40:30|90244.3|90194.3|90245.7|90195.7|90246.2|90196.2|90244.3|90194.3|8
1642390840000|2022-01-17 03:40:40|90244.4|90194.4|90244.6|90194.6|90245|90195|90244.1|90194.1|10
1642390850000|2022-01-17 03:40:50|90245.2|90195.2|90244.9|90194.9|90246.1|90196.1|90243.6|90193.6|20
1642390860000|2022-01-17 03:41:00|90245.8|90195.8|90245.9|90195.9|90248|90198|90244.5|90194.5|15
1642390870000|2022-01-17 03:41:10|90246.1|90196.1|90248.9|90198.9|90248.9|90198.9|90245.5|90195.5|20
1642390880000|2022-01-17 03:41:20|90249|90199|90248.6|90198.6|90249.3|90199.3|90246|90196|14
1642390890000|2022-01-17 03:41:30|90248.2|90198.2|90247.5|90197.5|90250.1|90200.1|90247.2|90197.2|28
1642390900000|2022-01-17 03:41:40|90247.3|90197.3|90245.4|90195.4|90247.8|90197.8|90245.4|90195.4|21
1642390910000|2022-01-17 03:41:50|90245.7|90195.7|90246.4|90196.4|90246.4|90196.4|90244.1|90194.1|12
1642390920000|2022-01-17 03:42:00|90248|90198|90246.3|90196.3|90248|90198|90245.1|90195.1|17
1642390930000|2022-01-17 03:42:10|90246|90196|90246|90196|90246.9|90196.9|90245.9|90195.9|7
1642390940000|2022-01-17 03:42:20|90246.2|90196.2|90262.7|90192.1|90262.7|90196.9|90246.2|90192.1|6
1642390950000|2022-01-17 03:42:30|90271.8|90193.9|90277.5|90196.4|90278.2|90206.1|90256.1|90193.1|34
1642390960000|2022-01-17 03:42:40|90278.5|90196.3|90274.9|90198.7|90278.9|90198.7|90274.9|90194.6|10
1642390970000|2022-01-17 03:42:50|90275|90199.9|90275.8|90197.7|90278.5|90200.1|90272.7|90196.1|12
1642390980000|2022-01-17 03:43:00|90277.8|90197.4|90275.4|90197.1|90280|90198.5|90274.4|90195.7|11
1642390990000|2022-01-17 03:43:10|90273.5|90198.4|90278.2|90196|90282.9|90198.4|90273.5|90194.1|8
1642391000000|2022-01-17 03:43:20|90278.6|90195.5|90274.9|90195.8|90278.6|90195.9|90273.8|90194.9|6
1642391010000|2022-01-17 03:43:30|90275.7|90196.7|90281.9|90194|90281.9|90199|90273.9|90193.8|20
1642391020000|2022-01-17 03:43:40|90280.6|90195|90277.9|90197.7|90280.7|90199.5|90275|90193.3|26
1642391030000|2022-01-17 03:43:50|90275.6|90200.3|90283.4|90198.9|90283.4|90201.2|90275.6|90196.9|30
1642391040000|2022-01-17 03:44:00|90282.5|90199|90283.4|90204.8|90283.5|90204.8|90279|90199|24
1642391050000|2022-01-17 03:44:10|90279.6|90203.9|90253|90179.6|90285.8|90207.5|90237.1|90179.6|39
1642391060000|2022-01-17 03:44:20|90240.9|90190.9|90242.3|90192.3|90254|90197.6|90237.4|90182.3|40
1642391070000|2022-01-17 03:44:30|90242.4|90192.4|90239.2|90189.2|90255.7|90194.6|90238.7|90180.7|33
1642391080000|2022-01-17 03:44:40|90239.9|90189.9|90241.5|90191.5|90243.4|90193.4|90239.9|90189.9|24
1642391090000|2022-01-17 03:44:50|90240.3|90190.3|90241.3|90191.3|90254|90193.8|90239.4|90182.1|25
1642391100000|2022-01-17 03:45:00|90241.4|90191.4|90240.7|90190.7|90241.8|90191.8|90239.4|90189.4|22
1642391110000|2022-01-17 03:45:10|90241.2|90191.2|90242.5|90192.5|90260|90197|90241.2|90187.9|23
1642391120000|2022-01-17 03:45:20|90242|90192|90246|90196|90246.3|90196.3|90241.7|90191.7|13
1642391130000|2022-01-17 03:45:30|90248.4|90198.4|90241.5|90191.5|90260.6|90198.4|90240.4|90189.3|25
1642391140000|2022-01-17 03:45:40|90241.9|90191.9|90242.5|90192.5|90245.5|90195.5|90241.8|90191.8|18
1642391150000|2022-01-17 03:45:50|90242.4|90192.4|90240.3|90190.3|90245.2|90195.2|90237.2|90187.2|36
1642391160000|2022-01-17 03:46:00|90240.4|90190.4|90240.4|90190.4|90241.1|90191.1|90238.4|90188.4|27
1642391170000|2022-01-17 03:46:10|90240.7|90190.7|90239.4|90189.4|90241|90191|90239.4|90189.4|16
1642391180000|2022-01-17 03:46:20|90240.3|90190.3|90241.7|90191.7|90259|90192.9|90238.7|90186|39
1642391190000|2022-01-17 03:46:30|90241.6|90191.6|90267.9|90196.6|90274.4|90205.3|90241.6|90187.4|30
1642391200000|2022-01-17 03:46:40|90270.6|90193.2|90272.3|90196.1|90273.5|90197.3|90268.6|90193.2|10
1642391210000|2022-01-17 03:46:50|90271.7|90196.8|90270.7|90192.3|90273.8|90196.8|90267.7|90192|19
1642391220000|2022-01-17 03:47:00|90269.8|90193.2|90255.5|90205.5|90269.8|90206.9|90255.2|90193.2|7
1642391230000|2022-01-17 03:47:10|90255.2|90205.2|90266.8|90194.7|90272.4|90206.1|90255.2|90192.8|12
1642391240000|2022-01-17 03:47:20|90267.5|90193.9|90268.7|90194.9|90268.8|90195.2|90266.6|90193.6|9
1642391250000|2022-01-17 03:47:30|90272.5|90195.8|90272.1|90194.1|90273.2|90196.7|90267.5|90192.8|14
1642391260000|2022-01-17 03:47:40|90271|90194.4|90265.4|90192.2|90272.2|90194.4|90265.4|90189.6|13
1642391270000|2022-01-17 03:47:50|90265|90191.9|90268.1|90189.2|90268.1|90202|90251.8|90189.2|10
1642391280000|2022-01-17 03:48:00|90266.6|90189.9|90268.7|90191.9|90270.6|90191.9|90264.7|90188.3|7
1642391290000|2022-01-17 03:48:10|90269.1|90192.1|90266.2|90194.1|90269.5|90195.8|90266.1|90191.8|19
1642391300000|2022-01-17 03:48:20|90266.9|90193.4|90253.6|90203.6|90273.1|90203.6|90252.3|90191.1|12
1642391310000|2022-01-17 03:48:30|90253.8|90203.8|90255.1|90205.1|90255.4|90205.4|90253.6|90203.6|13
1642391320000|2022-01-17 03:48:40|90254.9|90204.9|90271|90189|90271.5|90205|90254.1|90189|13
1642391330000|2022-01-17 03:48:50|90270.2|90189.4|90270.8|90191.9|90271.3|90204.6|90253.6|90189.3|10
1642391340000|2022-01-17 03:49:00|90269.8|90192.5|90263.2|90182.8|90271|90192.5|90263.2|90180|33
1642391350000|2022-01-17 03:49:10|90259.4|90182.5|90268|90181.4|90268|90196.4|90246.4|90181|15
1642391360000|2022-01-17 03:49:20|90265.9|90184.1|90259.3|90184.3|90267.4|90185|90259.3|90182.7|23
1642391370000|2022-01-17 03:49:30|90260.5|90183.8|90262.3|90185.2|90264.5|90186|90259.2|90183.4|14
1642391380000|2022-01-17 03:49:40|90262.5|90184.7|90270.2|90188.9|90270.7|90189.7|90261.9|90184.7|15
1642391390000|2022-01-17 03:49:50|90269.5|90190.2|90274.7|90184.6|90275.1|90190.2|90268.3|90184.6|23
1642391400000|2022-01-17 03:50:00|90274.5|90184.5|90269.9|90186.8|90275.5|90187|90269.9|90184|15
1642391410000|2022-01-17 03:50:10|90263.1|90187.7|90266.6|90185.9|90266.6|90187.7|90263.1|90185.4|9
1642391420000|2022-01-17 03:50:20|90266.2|90185.7|90271|90187.7|90271.3|90188|90262.4|90184.8|9
1642391430000|2022-01-17 03:50:30|90264.7|90187.6|90274.3|90191.7|90281.1|90193.3|90264.7|90185.3|35
1642391440000|2022-01-17 03:50:40|90272.6|90190.9|90275.8|90189.2|90277.8|90192.2|90271.8|90188.8|14
1642391450000|2022-01-17 03:50:50|90276.5|90189.3|90287.6|90196.9|90287.6|90197.8|90274.5|90189.3|29
1642391460000|2022-01-17 03:51:00|90280.7|90197.4|90286.4|90196.4|90287.2|90198.1|90279.5|90195.5|24
1642391470000|2022-01-17 03:51:10|90285.1|90195.3|90285.6|90193.3|90288.8|90195.3|90284.2|90190.7|22
1642391480000|2022-01-17 03:51:20|90286.3|90193.9|90294|90201.3|90294|90201.3|90285.3|90193.1|28
1642391490000|2022-01-17 03:51:30|90290.8|90201.6|90291|90201.5|90291.7|90203.9|90284.6|90199.9|18
1642391500000|2022-01-17 03:51:40|90289.8|90201.6|90289.2|90203.1|90289.8|90203.9|90285.6|90200.8|10
1642391510000|2022-01-17 03:51:50|90289.1|90202.6|90291|90201.1|90294.4|90205.4|90288.1|90201.1|14
1642391520000|2022-01-17 03:52:00|90291.5|90201.3|90290.7|90203.8|90296|90205.7|90290.1|90201.3|14
1642391530000|2022-01-17 03:52:10|90291.1|90203.1|90288.7|90206.4|90291.4|90206.4|90287.9|90203|10
1642391540000|2022-01-17 03:52:20|90289|90206.6|90292.7|90209.6|90298.3|90209.7|90289|90205.9|24
1642391550000|2022-01-17 03:52:30|90293.9|90209|90289.7|90207.1|90294|90209.2|90289.5|90204.4|22
1642391560000|2022-01-17 03:52:40|90289.9|90205.7|90295.7|90206.5|90296.2|90210|90289.7|90203.7|37
1642391570000|2022-01-17 03:52:50|90295.3|90205.9|90294.9|90203.8|90295.3|90208.1|90290.6|90203.1|23
1642391580000|2022-01-17 03:53:00|90297.8|90199.3|90295.6|90207.2|90297.8|90207.4|90292.3|90198.9|12
1642391590000|2022-01-17 03:53:10|90295.9|90206|90292.2|90204|90297|90206.9|90291.4|90201.8|27
1642391600000|2022-01-17 03:53:20|90292.1|90203.9|90291.4|90205.1|90293.7|90205.4|90291.4|90202.5|13
1642391610000|2022-01-17 03:53:30|90291.2|90203.8|90294.7|90205|90294.7|90207.1|90290.9|90203.6|11
1642391620000|2022-01-17 03:53:40|90289.1|90204.5|90293.5|90206.9|90295.6|90208.6|90289.1|90201.7|24
1642391630000|2022-01-17 03:53:50|90293.6|90205.4|90293.6|90205.4|90294.9|90208.3|90292.6|90205|20
1642391640000|2022-01-17 03:54:00|90295.9|90205.5|90292.3|90203.3|90296.6|90208.6|90292|90203.1|16
1642391650000|2022-01-17 03:54:10|90292.4|90203.1|90294.2|90207|90296.6|90207.8|90291.5|90203.1|27
1642391660000|2022-01-17 03:54:20|90293.6|90207.2|90294.8|90206.4|90296.7|90207.2|90293.6|90203.7|12
1642391670000|2022-01-17 03:54:30|90295.3|90206.2|90294.2|90205.5|90295.3|90206.2|90288.2|90202.3|23
1642391680000|2022-01-17 03:54:40|90293.6|90202.6|90294.2|90207.8|90295.9|90208.8|90291.4|90201.4|19
1642391690000|2022-01-17 03:54:50|90296.6|90207.7|90295.3|90208.8|90296.6|90209|90295.3|90207.7|5
1642391700000|2022-01-17 03:55:00|90296.2|90208.2|90300|90209.7|90301|90211.1|90292.3|90208.2|20
1642391710000|2022-01-17 03:55:10|90298.5|90207.8|90302.2|90208.1|90302.6|90208.3|90298.5|90206.5|10
1642391720000|2022-01-17 03:55:20|90298.3|90211.3|90296.1|90211.4|90298.3|90212.5|90293.1|90210.7|14
1642391730000|2022-01-17 03:55:30|90296.7|90210.4|90293.2|90209.3|90298.9|90214.2|90292.8|90208.4|27
1642391740000|2022-01-17 03:55:40|90293.8|90208.3|90294.9|90205.8|90295.6|90209.8|90290.9|90205.8|19
1642391750000|2022-01-17 03:55:50|90295.5|90205.1|90291.4|90208|90296.6|90209.1|90289|90205.1|11
1642391760000|2022-01-17 03:56:00|90294.5|90204.6|90288.9|90205.9|90297.1|90206.7|90288|90202.3|34
1642391770000|2022-01-17 03:56:10|90289.7|90203.5|90289.5|90204.8|90291.4|90204.9|90289.5|90202.7|25
1642391780000|2022-01-17 03:56:20|90290.1|90204.5|90290.8|90203.5|90290.8|90205|90289.4|90203.5|9
1642391790000|2022-01-17 03:56:30|90292.3|90202.3|90287.8|90206|90292.3|90206|90287.8|90202.3|9
1642391800000|2022-01-17 03:56:40|90288.2|90205.2|90290.4|90202.5|90290.5|90205.2|90288.2|90202.4|16
1642391810000|2022-01-17 03:56:50|90290.8|90202.7|90291.2|90202.6|90291.2|90204.8|90288.3|90202.6|10
1642391820000|2022-01-17 03:57:00|90291.3|90202.5|90290.6|90204.2|90292.4|90207|90285.6|90201.5|17
1642391830000|2022-01-17 03:57:10|90288.3|90206.3|90265.4|90194.5|90293.9|90206.3|90253.7|90191.4|37
1642391840000|2022-01-17 03:57:20|90267.5|90193.4|90267.6|90195.6|90275.7|90206.4|90254.6|90189|32
1642391850000|2022-01-17 03:57:30|90267.4|90195.4|90271.5|90194.9|90271.5|90207.4|90255.7|90194.9|12
1642391860000|2022-01-17 03:57:40|90271.4|90195|90255.3|90205.3|90272.6|90209.9|90254.4|90195|35
1642391870000|2022-01-17 03:57:50|90255.4|90205.4|90254.4|90204.4|90266.9|90205.7|90254.4|90193.6|20
1642391880000|2022-01-17 03:58:00|90254.3|90204.3|90250.5|90200.5|90269.4|90209.8|90250.4|90193.2|27
1642391890000|2022-01-17 03:58:10|90250.3|90200.3|90255.4|90205.4|90267.1|90205.4|90249.8|90193.3|13
1642391900000|2022-01-17 03:58:20|90254.5|90204.5|90254.9|90204.9|90255.6|90205.6|90252|90202|8
1642391910000|2022-01-17 03:58:30|90255.1|90205.1|90252.8|90202.8|90267.7|90205.1|90252.3|90191.2|22
1642391920000|2022-01-17 03:58:40|90252.3|90202.3|90254.2|90204.2|90254.2|90204.2|90252.3|90202.3|5
1642391930000|2022-01-17 03:58:50|90254.3|90204.3|90252.8|90202.8|90265.7|90204.3|90252.7|90193.8|11
1642391940000|2022-01-17 03:59:00|90252.9|90202.9|90252.1|90202.1|90270.5|90204.6|90251.9|90190.5|18
1642391950000|2022-01-17 03:59:10|90252.3|90202.3|90251.9|90201.9|90252.3|90202.3|90251.9|90201.9|6
1642391960000|2022-01-17 03:59:20|90252|90202|90264.8|90191.7|90264.8|90204|90251.9|90191.7|13
1642391970000|2022-01-17 03:59:30|90264.6|90191.9|90267.9|90194.5|90271.1|90207.9|90252.4|90191.9|22
1642391980000|2022-01-17 03:59:40|90256.3|90206.3|90257|90207|90275.2|90208.1|90256.3|90192.3|23
1642391990000|2022-01-17 03:59:50|90257.7|90207.7|90267.6|90194.4|90269.2|90207.7|90257.3|90194.1|11
1642392000000|2022-01-17 04:00:00|90272.6|90193.2|90270.6|90194.1|90272.6|90206.6|90255.6|90193.2|25
1642392010000|2022-01-17 04:00:10|90269.4|90194.6|90268.5|90198.3|90269.4|90208.7|90255.8|90194.3|16
1642392020000|2022-01-17 04:00:20|90256.9|90197|90268.6|90197.4|90273.5|90207|90256.9|90194|15
1642392030000|2022-01-17 04:00:30|90269.6|90196.5|90275.6|90199.3|90283.2|90203.5|90267.7|90196.1|15
1642392040000|2022-01-17 04:00:40|90275.8|90199.4|90279|90199.1|90282.2|90201.3|90275.8|90198.2|16
1642392050000|2022-01-17 04:00:50|90277.1|90200|90272.9|90201.1|90277.1|90201.1|90271.4|90198.1|18
1642392060000|2022-01-17 04:01:00|90274.7|90200.4|90277.7|90198.6|90281.6|90200.4|90272.7|90196.8|12
1642392070000|2022-01-17 04:01:10|90275.1|90199.1|90271.7|90198|90280.7|90200|90271.7|90195.7|20
1642392080000|2022-01-17 04:01:20|90271.9|90198.1|90270.5|90194.1|90280.8|90198.1|90269.9|90193.1|15
1642392090000|2022-01-17 04:01:30|90269.7|90195.1|90274.6|90191.8|90274.6|90195.1|90269.3|90191.3|30
1642392100000|2022-01-17 04:01:40|90276.2|90191|90269.8|90195.1|90276.2|90206.6|90256.6|90190.8|14
1642392110000|2022-01-17 04:01:50|90269.5|90195.8|90275.3|90193.1|90275.3|90195.8|90269.5|90193|20
1642392120000|2022-01-17 04:02:00|90276|90192.4|90273.5|90194.3|90277.2|90194.3|90273.2|90191.6|15
1642392130000|2022-01-17 04:02:10|90268.7|90195.3|90274.7|90193.1|90275|90195.3|90268.7|90192.3|11
1642392140000|2022-01-17 04:02:20|90273.4|90193.3|90271.3|90196.9|90275.8|90199|90271.2|90192.4|15
1642392150000|2022-01-17 04:02:30|90271.5|90193.6|90278.6|90193.6|90281.3|90194.4|90271.5|90193.1|12
1642392160000|2022-01-17 04:02:40|90278.1|90193.7|90281.1|90195.2|90281.1|90196.3|90278.1|90193.7|8
1642392170000|2022-01-17 04:02:50|90281.5|90194.9|90278.6|90195.4|90281.5|90196.6|90273.5|90194.8|16
1642392180000|2022-01-17 04:03:00|90278.3|90195.7|90277.7|90194|90279.4|90195.7|90277.3|90193.9|9
1642392190000|2022-01-17 04:03:10|90277.3|90194.3|90275.1|90193|90279.6|90195.4|90269.7|90192.9|8
1642392200000|2022-01-17 04:03:20|90275.7|90193.4|90273.8|90193.6|90275.7|90193.6|90273.8|90193.4|3
1642392210000|2022-01-17 04:03:30|90273.9|90193.3|90279.8|90196.9|90283|90197.8|90273.8|90192.7|32
1642392220000|2022-01-17 04:03:40|90279.9|90197|90280.9|90196.6|90288.1|90199.4|90277.5|90193.2|30
1642392230000|2022-01-17 04:03:50|90280.8|90196.2|90284.3|90196.9|90284.4|90199.7|90280|90196.2|10
1642392240000|2022-01-17 04:04:00|90284.7|90197.2|90282.2|90197.6|90285.5|90199.8|90282.2|90197.2|21
1642392250000|2022-01-17 04:04:10|90282.5|90197.9|90285.2|90197.1|90285.4|90197.9|90282.5|90197|8
1642392260000|2022-01-17 04:04:20|90284.4|90200.4|90282.9|90196.8|90286.6|90201|90282.9|90196.8|12
1642392270000|2022-01-17 04:04:30|90284.1|90196.4|90290.6|90207.5|90292.9|90207.8|90284.1|90196.3|32
1642392280000|2022-01-17 04:04:40|90291.9|90207.3|90292.5|90206.6|90292.8|90207.8|90290.2|90205.9|16
1642392290000|2022-01-17 04:04:50|90291.6|90206.1|90292.9|90204.4|90292.9|90206.1|90287.8|90204.4|7
1642392300000|2022-01-17 04:05:00|90293|90203.3|90293.1|90203.3|90294.8|90203.7|90293|90203.3|5
1642392310000|2022-01-17 04:05:10|90292.9|90203.5|90294.3|90207.8|90294.9|90207.8|90292.5|90203.3|9
1642392320000|2022-01-17 04:05:20|90294|90207.5|90290.9|90205.7|90295.4|90207.5|90289.3|90205.7|18
1642392330000|2022-01-17 04:05:30|90292.4|90204.6|90297.7|90208.5|90297.7|90209|90287.9|90203.5|14
1642392340000|2022-01-17 04:05:40|90297.4|90208.4|90291.3|90210.7|90297.4|90210.7|90287.8|90206.8|9
1642392350000|2022-01-17 04:05:50|90291.9|90209.7|90299|90206.7|90299.8|90209.8|90291.5|90206.7|16
1642392360000|2022-01-17 04:06:00|90298.6|90206.5|90298.1|90207.3|90299.9|90207.6|90297.4|90205.9|7
1642392370000|2022-01-17 04:06:10|90297.9|90207.2|90295.5|90207.4|90298.8|90207.4|90294.8|90206.1|9
1642392380000|2022-01-17 04:06:20|90295.1|90206.6|90299.4|90206.1|90299.4|90206.6|90294.7|90206.1|4
1642392390000|2022-01-17 04:06:30|90298.2|90206|90293.6|90210.7|90298.5|90211.2|90291.1|90205.1|10
1642392400000|2022-01-17 04:06:40|90294.5|90208.3|90299.4|90205.8|90300.8|90210.7|90293.9|90205.5|13
1642392410000|2022-01-17 04:06:50|90292.1|90207.9|90294.5|90209.9|90294.9|90210.2|90292.1|90207.3|7
1642392420000|2022-01-17 04:07:00|90294.3|90209|90296.1|90210.7|90297.6|90210.7|90294.3|90208.6|21
1642392430000|2022-01-17 04:07:10|90295.6|90210.3|90298.2|90212.2|90298.2|90212.6|90293.7|90210.3|8
1642392440000|2022-01-17 04:07:20|90299.7|90211.5|90294.9|90211.8|90299.7|90214|90292.1|90211.5|7
1642392450000|2022-01-17 04:07:30|90295.4|90211.2|90295.2|90213|90297.6|90213|90294.7|90210.5|7
1642392460000|2022-01-17 04:07:40|90294.1|90213.2|90278.4|90204.6|90302.9|90216.1|90265.4|90202.2|25
1642392470000|2022-01-17 04:07:50|90276.2|90204|90278.9|90204.5|90281.9|90218.7|90265.9|90204|36
1642392480000|2022-01-17 04:08:00|90280.1|90203.4|90294.5|90212.6|90298.2|90212.6|90277.6|90200.7|32
1642392490000|2022-01-17 04:08:10|90294.6|90214|90297|90211.2|90298.5|90214|90292.6|90208.7|17
1642392500000|2022-01-17 04:08:20|90296.1|90211.9|90295.8|90212.8|90299.7|90214.6|90295.7|90210.4|17
1642392510000|2022-01-17 04:08:30|90296.1|90213.2|90297.7|90215.4|90298.8|90216.2|90295.9|90211.9|11
1642392520000|2022-01-17 04:08:40|90297.8|90214.6|90299.5|90213.5|90299.7|90214.6|90297.8|90213|7
1642392530000|2022-01-17 04:08:50|90300.5|90215.9|90300.9|90212.4|90302.3|90215.9|90300|90212.4|7
1642392540000|2022-01-17 04:09:00|90295.5|90212.6|90295.9|90210.9|90297.9|90212.9|90294.4|90209|11
1642392550000|2022-01-17 04:09:10|90293.8|90211.1|90294.1|90205.9|90295.5|90212.2|90292.8|90205.9|11
1642392560000|2022-01-17 04:09:20|90294.8|90206.1|90294.1|90205.9|90295.9|90207.2|90292.7|90203.5|17
1642392570000|2022-01-17 04:09:30|90291.2|90209.8|90294.2|90207.2|90294.3|90209.8|90291.2|90206.2|10
1642392580000|2022-01-17 04:09:40|90293.8|90207|90294.7|90206.1|90297.8|90210.5|90292.3|90206.1|15
1642392590000|2022-01-17 04:09:50|90292.9|90205.4|90295.3|90207.7|90296.8|90210.4|90292.5|90205|12
1642392600000|2022-01-17 04:10:00|90294.8|90208.1|90294.5|90208.2|90297|90208.4|90292.3|90206.3|9
1642392610000|2022-01-17 04:10:10|90294.2|90207|90295.7|90208|90295.7|90210.5|90294.1|90207|10
1642392620000|2022-01-17 04:10:20|90296.2|90208.3|90292.3|90209.1|90297.4|90212.8|90291|90207.2|16
1642392630000|2022-01-17 04:10:30|90295.4|90209.2|90292|90211.8|90300.2|90211.8|90289.5|90204.3|19
1642392640000|2022-01-17 04:10:40|90295.7|90210.3|90293.6|90213.2|90299.5|90213.2|90292|90205.3|27
1642392650000|2022-01-17 04:10:50|90295.1|90207.1|90297.4|90208.1|90297.5|90211.4|90292.3|90204.7|19
1642392660000|2022-01-17 04:11:00|90298.3|90208|90292.8|90201.3|90298.3|90209.3|90290.5|90201.3|20
1642392670000|2022-01-17 04:11:10|90291|90201.5|90290.2|90208.5|90293.4|90208.8|90290.2|90200.8|25
1642392680000|2022-01-17 04:11:20|90291|90207.4|90294.1|90205.8|90294.1|90208|90291|90205.8|8
1642392690000|2022-01-17 04:11:30|90292.1|90206.7|90289.7|90206.2|90296.8|90207|90289.7|90203.9|7
1642392700000|2022-01-17 04:11:40|90291.3|90205.9|90293.7|90205.8|90295.1|90208.6|90291.3|90204.1|13
1642392710000|2022-01-17 04:11:50|90295.2|90204.7|90294.3|90206.2|90295.2|90207.8|90292.9|90204.7|12
1642392720000|2022-01-17 04:12:00|90294.2|90205.9|90290.9|90206|90297.2|90206|90290.9|90202.6|6
1642392730000|2022-01-17 04:12:10|90292|90205.8|90291.8|90208|90294.4|90208|90291.8|90205.5|8
1642392740000|2022-01-17 04:12:20|90288.1|90208.4|90290.2|90202.6|90290.8|90210.1|90287.7|90202.5|11
1642392750000|2022-01-17 04:12:30|90290.7|90203.2|90294.2|90207.9|90295.1|90210.7|90289.3|90202.9|21
1642392760000|2022-01-17 04:12:40|90288.6|90208.4|90292.2|90213.9|90295.1|90213.9|90288.4|90205.3|13
1642392770000|2022-01-17 04:12:50|90294.5|90210.4|90292.7|90210.3|90295|90210.9|90292.7|90208.2|6
1642392780000|2022-01-17 04:13:00|90287.2|90209.9|90289.5|90208.1|90289.5|90209.9|90287.2|90208.1|5
1642392790000|2022-01-17 04:13:10|90289.4|90209.2|90294.1|90208.4|90295.1|90209.2|90289.4|90205.4|12
1642392800000|2022-01-17 04:13:20|90294.2|90207.3|90293.5|90206.8|90295.7|90209.6|90292.1|90206.8|8
1642392810000|2022-01-17 04:13:30|90294.4|90205.9|90290.1|90206.9|90295.4|90207.5|90288.5|90200.8|15
1642392820000|2022-01-17 04:13:40|90290.5|90205.4|90290.9|90203.7|90291.1|90205.4|90290.5|90202.2|6
1642392830000|2022-01-17 04:13:50|90291.7|90203.4|90287.1|90203.7|90291.7|90205.3|90285.5|90203.4|4
1642392840000|2022-01-17 04:14:00|90286.9|90204.3|90289|90201.4|90289|90204.3|90286.9|90201.4|3
1642392850000|2022-01-17 04:14:10|90292.1|90203.8|90286.1|90208|90293|90208|90286.1|90203.8|8
1642392860000|2022-01-17 04:14:20|90291.7|90212|90291.3|90206.1|90294.3|90212|90284.3|90203|12
1642392870000|2022-01-17 04:14:30|90292.4|90207.9|90293.8|90206.4|90293.8|90207.9|90287.1|90204.6|9
1642392880000|2022-01-17 04:14:40|90292.6|90205.8|90293.8|90206.4|90294|90209|90291.5|90205.1|9
1642392890000|2022-01-17 04:14:50|90293.2|90210.3|90291.2|90207.4|90295|90210.3|90291|90205.5|11
1642392900000|2022-01-17 04:15:00|90291.7|90206.2|90295.2|90210|90295.2|90210.5|90284.4|90204.2|18
1642392910000|2022-01-17 04:15:10|90293.3|90209.8|90293.7|90208.3|90294.9|90209.9|90293.2|90207|6
1642392920000|2022-01-17 04:15:20|90294|90206.8|90289|90207.2|90294|90207.2|90286.3|90202.9|17
1642392930000|2022-01-17 04:15:30|90288.7|90206.6|90291.5|90207.6|90291.5|90210.4|90288.7|90206.6|3
1642392940000|2022-01-17 04:15:40|90290.8|90207|90289.5|90201.7|90290.8|90207|90283.7|90201|10
1642392950000|2022-01-17 04:15:50|90291.1|90201.9|90292.4|90205.8|90292.9|90206.6|90289.7|90201.9|7
1642392960000|2022-01-17 04:16:00|90281.2|90202.4|90265.2|90192.7|90290.3|90208.2|90252.5|90190.2|35
1642392970000|2022-01-17 04:16:10|90264.9|90192.5|90269.3|90191.1|90269.7|90194|90264.1|90191.1|57
1642392980000|2022-01-17 04:16:20|90266.8|90193|90265.3|90194.9|90276.2|90205.6|90254.3|90191.9|54
1642392990000|2022-01-17 04:16:30|90265.8|90195.3|90267.3|90191.8|90272.6|90205.7|90254.4|90190.2|53
1642393000000|2022-01-17 04:16:40|90267.8|90192.2|90265|90190.8|90268.1|90203.5|90252.7|90188.2|45
1642393010000|2022-01-17 04:16:50|90265.4|90191.2|90243|90193|90267.7|90197.4|90243|90184.3|41
1642393020000|2022-01-17 04:17:00|90242.7|90192.7|90258.6|90185.2|90258.7|90194.3|90241.9|90182.9|16
1642393030000|2022-01-17 04:17:10|90258.1|90185|90262.1|90182.5|90262.1|90185|90256.7|90182.5|32
1642393040000|2022-01-17 04:17:20|90261.4|90183.3|90260.3|90182.7|90265.5|90185.3|90259.2|90181.6|40
1642393050000|2022-01-17 04:17:30|90261|90182.6|90262|90182.5|90267.9|90195.6|90245.6|90174.8|30
1642393060000|2022-01-17 04:17:40|90262.2|90185.5|90261.5|90182.3|90263.4|90185.6|90255.8|90181.5|30
1642393070000|2022-01-17 04:17:50|90260.5|90182.4|90262.3|90182.8|90267.7|90185.7|90256|90182.4|39
1642393080000|2022-01-17 04:18:00|90261.7|90182.4|90259.3|90183.2|90262.6|90184|90259.3|90182.2|18
1642393090000|2022-01-17 04:18:10|90259.9|90183.5|90258.7|90183.5|90266.8|90186.3|90258.2|90183.5|21
1642393100000|2022-01-17 04:18:20|90258.6|90183.4|90258.1|90180.4|90263.4|90185.3|90256.2|90180.4|21
1642393110000|2022-01-17 04:18:30|90258|90183|90257.9|90180.1|90258|90185.1|90257.9|90180.1|6
1642393120000|2022-01-17 04:18:40|90257.5|90181.4|90255.7|90182.1|90260.5|90195.6|90242.8|90179.9|25
1642393130000|2022-01-17 04:18:50|90257.7|90185.3|90240.5|90190.5|90257.9|90192.3|90240.5|90182.1|15
1642393140000|2022-01-17 04:19:00|90241.9|90191.9|90240.6|90190.6|90241.9|90191.9|90240.6|90190.6|7
1642393150000|2022-01-17 04:19:10|90241.7|90191.7|90240|90190|90266.9|90198.1|90240|90177.8|23
1642393160000|2022-01-17 04:19:20|90240.7|90190.7|90260.4|90176.5|90265.5|90194.2|90240|90174|14
1642393170000|2022-01-17 04:19:30|90254.8|90177.5|90260.5|90174.3|90260.5|90177.5|90254.2|90174.3|5
1642393180000|2022-01-17 04:19:40|90258|90177.9|90256.7|90179.3|90265.2|90180|90256.7|90174.8|8
1642393190000|2022-01-17 04:19:50|90255.9|90179.6|90256|90179.2|90258|90181.9|90253.7|90178.4|10
1642393200000|2022-01-17 04:20:00|90255|90181.9|90242.1|90192.1|90258.4|90192.2|90242.1|90178.8|12
1642393210000|2022-01-17 04:20:10|90253.7|90180.4|90255.9|90182.3|90259|90195.7|90239.1|90179.3|43
1642393220000|2022-01-17 04:20:20|90244.6|90194.6|90248.4|90178.2|90255.7|90194.6|90240.4|90178.2|18
1642393230000|2022-01-17 04:20:30|90249|90171.9|90259.2|90182|90262.9|90184.1|90249|90171.9|27
1642393240000|2022-01-17 04:20:40|90259|90181.9|90241.6|90191.6|90259.7|90193.3|90241.1|90181.4|30
1642393250000|2022-01-17 04:20:50|90241.3|90191.3|90241.1|90191.1|90258.1|90191.3|90240.8|90178.1|13
1642393260000|2022-01-17 04:21:00|90240.9|90190.9|90241.3|90191.3|90241.3|90191.3|90240.5|90190.5|7
1642393270000|2022-01-17 04:21:10|90261.4|90185.8|90242.2|90192.2|90263.6|90192.2|90242.2|90175.4|25
1642393280000|2022-01-17 04:21:20|90259|90179.6|90257.8|90177.5|90259.2|90191|90241|90176.3|17
1642393290000|2022-01-17 04:21:30|90257.7|90177.7|90257.2|90177.1|90257.7|90177.7|90256.7|90176.4|6
1642393300000|2022-01-17 04:21:40|90257.7|90180.7|90252.2|90180.2|90260.6|90191.1|90241.1|90176|13
1642393310000|2022-01-17 04:21:50|90253.1|90179.8|90255.8|90182|90262|90191.7|90241.7|90174.5|12
1642393320000|2022-01-17 04:22:00|90257|90179.1|90251.7|90179.1|90260|90179.9|90251.6|90176.7|8
1642393330000|2022-01-17 04:22:10|90256|90177.7|90260.5|90176.7|90260.5|90180|90254.8|90176|23
1642393340000|2022-01-17 04:22:20|90260.8|90177|90258.6|90177.9|90260.8|90178.6|90252.9|90174.5|13
1642393350000|2022-01-17 04:22:30|90255.9|90179.9|90253.6|90178.3|90255.9|90181.1|90252.9|90178.3|7
1642393360000|2022-01-17 04:22:40|90255.7|90177.1|90251.9|90177.5|90260.1|90179.5|90251.9|90175.8|13
1642393370000|2022-01-17 04:22:50|90250.2|90177.2|90249.4|90173.5|90256.5|90177.2|90247.6|90169.9|29
1642393380000|2022-01-17 04:23:00|90250|90172.9|90250.7|90172.8|90250.7|90173|90249.9|90172.5|6
1642393390000|2022-01-17 04:23:10|90250.2|90172.3|90253.4|90176.7|90262|90179.2|90247.2|90172.2|26
1642393400000|2022-01-17 04:23:20|90252.2|90177.7|90254.5|90176.6|90256.1|90178.1|90252.2|90174.3|10
1642393410000|2022-01-17 04:23:30|90255.4|90175.2|90254|90176.8|90258.5|90177.5|90252.8|90174.4|14
1642393420000|2022-01-17 04:23:40|90251.7|90178.8|90254.7|90176.6|90255.6|90178.8|90251.7|90176.2|15
1642393430000|2022-01-17 04:23:50|90254.6|90176.8|90253.5|90174.1|90259|90176.8|90251.7|90173.3|17
1642393440000|2022-01-17 04:24:00|90253.3|90173.6|90255.5|90172|90259.1|90176.8|90253.2|90172|24
1642393450000|2022-01-17 04:24:10|90254.1|90170.6|90250.2|90173.5|90256.5|90173.8|90250.2|90169.6|11
1642393460000|2022-01-17 04:24:20|90251.6|90173.7|90252.5|90171.6|90254|90174.2|90250.1|90171.4|17
1642393470000|2022-01-17 04:24:30|90251.7|90172.2|90250.4|90173.8|90252.8|90173.8|90250.4|90171.5|13
1642393480000|2022-01-17 04:24:40|90252.4|90174.6|90253.8|90178.4|90255.5|90181.6|90250.9|90172.3|18
1642393490000|2022-01-17 04:24:50|90258.6|90176.9|90257.9|90174.7|90264|90179.9|90251.1|90170.4|27
1642393500000|2022-01-17 04:25:00|90257.5|90175|90253.1|90178|90258.4|90180.4|90252.9|90174.7|22
1642393510000|2022-01-17 04:25:10|90253.4|90177.8|90243.8|90193.8|90254.3|90194.5|90242.6|90177.5|23
1642393520000|2022-01-17 04:25:20|90243.6|90193.6|90255.9|90184.5|90258.6|90193.7|90241.8|90182.4|17
1642393530000|2022-01-17 04:25:30|90255.7|90185.3|90246|90196|90259|90196|90245.3|90183.3|13
1642393540000|2022-01-17 04:25:40|90246.2|90196.2|90246.5|90196.5|90270|90197.4|90245.3|90177.5|22
1642393550000|2022-01-17 04:25:50|90245.9|90195.9|90263.1|90183.9|90266.3|90197.5|90245.9|90181.1|19
1642393560000|2022-01-17 04:26:00|90265.5|90182|90258.2|90186|90265.5|90196.2|90245.7|90181.6|12
1642393570000|2022-01-17 04:26:10|90257.2|90186.7|90245.6|90195.6|90259.5|90196.1|90245.5|90185.6|17
1642393580000|2022-01-17 04:26:20|90246.2|90196.2|90247.4|90197.4|90264.2|90197.4|90244.3|90185.7|16
1642393590000|2022-01-17 04:26:30|90247.2|90197.2|90263.8|90191.4|90265.2|90197.2|90245.4|90190.2|17
1642393600000|2022-01-17 04:26:40|90268.5|90188.7|90266.8|90186.9|90268.5|90192.4|90263.7|90186.9|8
1642393610000|2022-01-17 04:26:50|90270.1|90186.2|90267.5|90191.6|90271.1|90192.2|90262.6|90185.4|25
1642393620000|2022-01-17 04:27:00|90269|90191.3|90269.4|90189.1|90271.5|90191.3|90268.4|90188.9|12
1642393630000|2022-01-17 04:27:10|90267.9|90189.5|90270.2|90192.9|90271.5|90192.9|90267.9|90189.5|12
1642393640000|2022-01-17 04:27:20|90273.7|90192.2|90279.5|90197.8|90282.2|90198.3|90269.7|90190.9|22
1642393650000|2022-01-17 04:27:30|90279.8|90197.9|90284.1|90198.7|90287.8|90201.5|90279.8|90196.6|30
1642393660000|2022-01-17 04:27:40|90284.4|90199.1|90285.1|90203.5|90286.3|90203.7|90284.4|90198.3|26
1642393670000|2022-01-17 04:27:50|90287.1|90202.2|90292.3|90204.8|90292.3|90205.3|90286|90200.2|30
1642393680000|2022-01-17 04:28:00|90291.5|90205|90289.4|90206.1|90292.7|90207.9|90288.6|90204.2|23
1642393690000|2022-01-17 04:28:10|90289.1|90206.3|90294.4|90206.4|90294.4|90207|90286.4|90199.7|25
1642393700000|2022-01-17 04:28:20|90295.4|90207.5|90302.5|90214.1|90309.3|90217.2|90291.9|90204.3|41
1642393710000|2022-01-17 04:28:30|90298|90215.2|90301.3|90215.5|90304.1|90216.4|90298|90212.9|19
1642393720000|2022-01-17 04:28:40|90301.6|90214.9|90302.1|90214.6|90303.1|90215.1|90300.8|90214.2|8
1642393730000|2022-01-17 04:28:50|90298.9|90214.5|90306.5|90218.8|90306.5|90218.8|90298.9|90213.3|22
1642393740000|2022-01-17 04:29:00|90305.5|90219|90304.7|90217.5|90305.9|90219.8|90302.5|90217.5|16
1642393750000|2022-01-17 04:29:10|90305|90218.2|90305.8|90222|90313.2|90224.4|90305|90217.1|26
1642393760000|2022-01-17 04:29:20|90307.1|90222.3|90306.4|90222.6|90308.6|90223.2|90306.4|90220.5|12
1642393770000|2022-01-17 04:29:30|90306.5|90223.9|90310.4|90226.8|90311.7|90226.8|90306.2|90222.6|17
1642393780000|2022-01-17 04:29:40|90310.8|90225.9|90319|90224.2|90319.2|90228.5|90309.3|90218.3|14
1642393790000|2022-01-17 04:29:50|90319.2|90224.4|90310.2|90223.3|90319.2|90224.4|90310|90223.1|10
1642393800000|2022-01-17 04:30:00|90311.4|90223.5|90317.8|90224.5|90317.8|90224.5|90311.4|90222.7|10
1642393810000|2022-01-17 04:30:10|90317.4|90224.1|90313.3|90224|90317.6|90226.1|90308.7|90223.6|13
1642393820000|2022-01-17 04:30:20|90312.1|90223.7|90314.4|90227.3|90315.1|90229.5|90309.6|90221.3|30
1642393830000|2022-01-17 04:30:30|90313.3|90227.1|90317.3|90228.7|90317.5|90230.4|90313.3|90226.8|14
1642393840000|2022-01-17 04:30:40|90317|90228.9|90317.6|90225|90317.9|90230.1|90311.3|90225|20
1642393850000|2022-01-17 04:30:50|90316.8|90230|90315.4|90227.1|90318.1|90230|90315.1|90225.6|15
1642393860000|2022-01-17 04:31:00|90316.2|90227.4|90315|90223.8|90316.2|90227.7|90315|90223.8|9
1642393870000|2022-01-17 04:31:10|90308.9|90227.7|90310.2|90226.6|90310.2|90227.7|90308.9|90226.4|4
1642393880000|2022-01-17 04:31:20|90308.8|90224.3|90307.4|90229.3|90308.8|90229.3|90306.6|90224.3|6
1642393890000|2022-01-17 04:31:30|90306.9|90229.4|90314.5|90225.8|90314.5|90230.4|90306.3|90222.1|35
1642393900000|2022-01-17 04:31:40|90313.9|90220.5|90310.7|90224.2|90316.6|90227.5|90309.9|90220.5|7
1642393910000|2022-01-17 04:31:50|90310.8|90224.1|90311.7|90223.9|90312.1|90224.1|90310.7|90222.7|4
1642393920000|2022-01-17 04:32:00|90311.4|90223.5|90311.4|90226.7|90311.6|90228.3|90309.1|90223.5|18
1642393930000|2022-01-17 04:32:10|90310.5|90226.8|90310.9|90224.2|90312.4|90228.3|90307.5|90222.7|19
1642393940000|2022-01-17 04:32:20|90310.4|90223.3|90304.8|90222.7|90310.4|90226|90303.6|90220.5|19
1642393950000|2022-01-17 04:32:30|90305.1|90220.5|90310.6|90223.6|90310.6|90227.2|90303.1|90216.6|32
1642393960000|2022-01-17 04:32:40|90309.4|90224.1|90313.7|90230.6|90313.7|90231.4|90308.1|90222.9|25
1642393970000|2022-01-17 04:32:50|90314.2|90230|90313.4|90227.7|90315.1|90232.9|90312.8|90227.5|22
1642393980000|2022-01-17 04:33:00|90312.8|90228.1|90315.4|90229|90315.4|90230.6|90312.7|90227.7|20
1642393990000|2022-01-17 04:33:10|90314.2|90229.6|90312.7|90232|90314.6|90234.1|90311.7|90228.4|19
1642394000000|2022-01-17 04:33:20|90312|90233.7|90314.2|90234.8|90316.7|90236.2|90311.1|90227.6|16
1642394010000|2022-01-17 04:33:30|90314.1|90234.1|90315|90232.5|90317.6|90234.2|90314.1|90231.4|10
1642394020000|2022-01-17 04:33:40|90314.2|90231|90312.7|90230.9|90314.2|90231.9|90312.1|90229.9|6
1642394030000|2022-01-17 04:33:50|90313|90231.2|90310.8|90228.3|90313.7|90231.7|90310.6|90228.3|11
1642394040000|2022-01-17 04:34:00|90309.2|90229.2|90301.7|90222|90310.4|90229.5|90301.7|90222|13
1642394050000|2022-01-17 04:34:10|90302.2|90226.8|90306.3|90224.7|90309.6|90230.4|90300.5|90223.7|9
1642394060000|2022-01-17 04:34:20|90305.6|90224.8|90306.6|90221.6|90306.6|90225|90304.8|90221.6|7
1642394070000|2022-01-17 04:34:30|90305.2|90222.4|90306.1|90223.5|90308.4|90225|90303.3|90221.8|12
1642394080000|2022-01-17 04:34:40|90304.6|90223.1|90303.5|90221.4|90306|90226.3|90299.3|90219.7|13
1642394090000|2022-01-17 04:34:50|90300.9|90219|90304.3|90219.9|90305.9|90223.2|90300.6|90216.4|9
1642394100000|2022-01-17 04:35:00|90304.7|90220.3|90305.3|90217.5|90305.3|90220.3|90302.6|90217.1|8
1642394110000|2022-01-17 04:35:10|90304.7|90217.8|90301.1|90220|90304.7|90221.8|90300.3|90217.8|6
1642394120000|2022-01-17 04:35:20|90300.7|90218.6|90301.1|90218.4|90301.1|90219.3|90300.7|90218.4|3
1642394130000|2022-01-17 04:35:30|90298.3|90220.3|90298.1|90221.2|90298.4|90222|90298.1|90218.5|6
1642394140000|2022-01-17 04:35:40|90298.4|90221.6|90306|90223|90308.9|90223.1|90298.3|90217.6|21
1642394150000|2022-01-17 04:35:50|90305.6|90222.8|90305.5|90219.6|90307.4|90222.8|90303.5|90219.4|12
1642394160000|2022-01-17 04:36:00|90308.7|90219.2|90304.1|90219.4|90308.7|90220|90304.1|90218.7|7
1642394170000|2022-01-17 04:36:10|90303|90219.6|90301.4|90221.4|90303.3|90222.2|90301.4|90219.6|4
1642394180000|2022-01-17 04:36:20|90302.9|90221.5|90308.5|90222.3|90310.4|90223.9|90300.4|90219.4|14
1642394190000|2022-01-17 04:36:30|90308.7|90221.4|90304|90220|90308.7|90222.6|90303|90220|12
1642394200000|2022-01-17 04:36:40|90302.4|90218.5|90304.6|90221.6|90307.1|90221.6|90302.3|90217.8|7
1642394210000|2022-01-17 04:36:50|90304.7|90221.4|90303.2|90219.3|90304.7|90221.6|90302.1|90219.3|6
1642394220000|2022-01-17 04:37:00|90304.9|90219|90303.4|90221.3|90304.9|90222.1|90303.2|90219|9
1642394230000|2022-01-17 04:37:10|90297.9|90221.2|90303.8|90221.6|90304.2|90221.6|90297.9|90220.9|7
1642394240000|2022-01-17 04:37:20|90304.3|90220|90305.9|90217.7|90305.9|90221.3|90298.3|90217.2|9
1642394250000|2022-01-17 04:37:30|90303.1|90218.7|90303.5|90222.1|90304.3|90222.8|90301.1|90217.4|10
1642394260000|2022-01-17 04:37:40|90302.6|90221|90302.5|90221.7|90305|90221.7|90302.5|90219.7|11
1642394270000|2022-01-17 04:37:50|90302.2|90221.9|90300.7|90223|90307.2|90223|90300.7|90219|11
1642394280000|2022-01-17 04:38:00|90303|90222.9|90300.6|90220.3|90306.1|90223.8|90300.2|90219.9|17
1642394290000|2022-01-17 04:38:10|90300.5|90220.2|90306.3|90219|90306.3|90224.2|90298.4|90218.7|17
1642394300000|2022-01-17 04:38:20|90303.2|90220.1|90300.8|90222|90305|90222.5|90300.8|90220.1|18
1642394310000|2022-01-17 04:38:30|90301.2|90221.9|90298.9|90220.6|90302.3|90222.8|90298.6|90219.9|5
1642394320000|2022-01-17 04:38:40|90299.3|90220.4|90299.2|90218.9|90302.2|90223.2|90297.7|90217.9|19
1642394330000|2022-01-17 04:38:50|90296.1|90216.6|90297.6|90211.9|90300|90216.6|90292.5|90211.1|28
1642394340000|2022-01-17 04:39:00|90295.2|90212.4|90298.9|90215.6|90298.9|90217.9|90294.3|90211.7|22
1642394350000|2022-01-17 04:39:10|90298.3|90215.3|90296.1|90215.1|90298.3|90218.5|90293.9|90215|18
1642394360000|2022-01-17 04:39:20|90294.7|90215.9|90295.2|90215.2|90295.7|90219.4|90291.4|90215.2|19
1642394370000|2022-01-17 04:39:30|90293.6|90215.1|90294.4|90215.5|90297.3|90217.5|90293.1|90214.1|16
1642394380000|2022-01-17 04:39:40|90293.7|90215|90294.8|90214.7|90298.1|90216.7|90290.5|90210.8|20
1642394390000|2022-01-17 04:39:50|90295.5|90215.5|90294.9|90215.1|90295.5|90217.6|90294.4|90214.3|8
1642394400000|2022-01-17 04:40:00|90296.8|90214.5|90296.1|90216.9|90298|90218.2|90293.1|90213.9|20
1642394410000|2022-01-17 04:40:10|90293.6|90218.7|90297.2|90218.2|90299.2|90218.7|90293.6|90214.5|17
1642394420000|2022-01-17 04:40:20|90297.4|90216.5|90263.6|90213.6|90297.8|90221.1|90262.3|90204.3|35
1642394430000|2022-01-17 04:40:30|90263.7|90213.7|90264.1|90214.1|90268.9|90218.9|90262.8|90212.8|41
1642394440000|2022-01-17 04:40:40|90265.6|90215.6|90264.1|90188.6|90269.5|90217.2|90250.8|90186.6|50
1642394450000|2022-01-17 04:40:50|90264.3|90188.9|90251.5|90201.5|90265.2|90201.5|90251.5|90187.4|36
1642394460000|2022-01-17 04:41:00|90251.3|90201.3|90264.5|90191.4|90265.2|90201.3|90250.8|90189.4|17
1642394470000|2022-01-17 04:41:10|90252.1|90202.1|90248.8|90198.8|90267.6|90202.2|90248.7|90187.9|32
1642394480000|2022-01-17 04:41:20|90260.9|90189.3|90258.6|90185.6|90262.3|90199.7|90249.7|90185.4|14
1642394490000|2022-01-17 04:41:30|90246.8|90196.8|90258.8|90184|90267.6|90197.4|90246.1|90183.9|21
1642394500000|2022-01-17 04:41:40|90262.7|90182.3|90259|90185.2|90266.1|90186.9|90255.8|90182.3|31
1642394510000|2022-01-17 04:41:50|90258.4|90185.6|90243.8|90193.8|90259|90195.6|90243.8|90185|9
1642394520000|2022-01-17 04:42:00|90244|90194|90243.3|90193.3|90259.1|90194.7|90242.7|90184.6|26
1642394530000|2022-01-17 04:42:10|90243.5|90193.5|90242.2|90192.2|90264.7|90193.8|90242.1|90182.2|17
1642394540000|2022-01-17 04:42:20|90242.3|90192.3|90244.4|90194.4|90244.4|90194.4|90242.1|90192.1|11
1642394550000|2022-01-17 04:42:30|90243.5|90193.5|90244.2|90194.2|90268.2|90194.2|90243.5|90184.3|15
1642394560000|2022-01-17 04:42:40|90243.7|90193.7|90243.2|90193.2|90262.9|90194.2|90243.2|90183.9|19
1642394570000|2022-01-17 04:42:50|90243.1|90193.1|90245|90195|90245.1|90195.1|90243.1|90193.1|10
1642394580000|2022-01-17 04:43:00|90244.8|90194.8|90237.6|90187.6|90261.2|90196.9|90237.6|90179.2|39
1642394590000|2022-01-17 04:43:10|90240.8|90190.8|90239.7|90189.7|90254.4|90190.8|90239.1|90178.1|8
1642394600000|2022-01-17 04:43:20|90238.9|90188.9|90253.2|90181.3|90260|90190.1|90238.9|90177.1|14
1642394610000|2022-01-17 04:43:30|90256|90178.8|90259.5|90180.1|90260.1|90180.4|90253.1|90175.9|13
1642394620000|2022-01-17 04:43:40|90255.1|90177.9|90253.7|90180.1|90255.1|90180.9|90253.7|90177.9|7
1642394630000|2022-01-17 04:43:50|90252.2|90180.5|90254.6|90176.4|90255.1|90180.5|90252.2|90176.4|14
1642394640000|2022-01-17 04:44:00|90261|90171.3|90254.7|90175.6|90263.5|90176.1|90253.3|90171.3|10
1642394650000|2022-01-17 04:44:10|90255.9|90175.2|90256.2|90181.7|90265.2|90191.1|90238.8|90173.7|23
1642394660000|2022-01-17 04:44:20|90254.7|90182.1|90258.4|90176.6|90259.3|90190|90240|90175.9|24
1642394670000|2022-01-17 04:44:30|90258.9|90176.3|90240.7|90190.7|90258.9|90191.2|90240.7|90176.3|18
1642394680000|2022-01-17 04:44:40|90251.2|90180.1|90253.2|90178.2|90255.6|90180.4|90251.2|90177.3|8
1642394690000|2022-01-17 04:44:50|90251|90180.1|90239.7|90189.7|90251|90190.7|90239.7|90180.1|9
1642394700000|2022-01-17 04:45:00|90239.6|90189.6|90252.9|90177.7|90257.5|90189.8|90239.6|90176.1|15
1642394710000|2022-01-17 04:45:10|90257.3|90175.8|90258.1|90179.8|90258.1|90180.6|90253.5|90175.8|10
1642394720000|2022-01-17 04:45:20|90257.6|90179.4|90243.8|90193.8|90258.2|90194.6|90243|90178|24
1642394730000|2022-01-17 04:45:30|90244.4|90194.4|90259|90187.8|90262.5|90196.9|90244.2|90185.4|19
1642394740000|2022-01-17 04:45:40|90258.7|90187|90246.7|90196.7|90261.2|90196.9|90246.5|90185.9|11
1642394750000|2022-01-17 04:45:50|90247.2|90197.2|90246.6|90196.6|90259.2|90199|90246.6|90186|14
1642394760000|2022-01-17 04:46:00|90247.2|90197.2|90246.9|90196.9|90247.2|90197.2|90246.6|90196.6|10
1642394770000|2022-01-17 04:46:10|90269.4|90187.2|90245.9|90195.9|90269.4|90198.5|90245.9|90184.6|22
1642394780000|2022-01-17 04:46:20|90246.7|90196.7|90255.9|90182.8|90257|90196.9|90244.8|90182.8|18
1642394790000|2022-01-17 04:46:30|90255.7|90183|90244.4|90194.4|90256.8|90194.7|90243.8|90183|13
1642394800000|2022-01-17 04:46:40|90244.5|90194.5|90257.8|90184.3|90258|90194.7|90244.1|90184.3|14
1642394810000|2022-01-17 04:46:50|90258|90184.5|90245.3|90195.3|90259.2|90195.7|90245.2|90184.5|13
1642394820000|2022-01-17 04:47:00|90245.5|90195.5|90244.7|90194.7|90263.7|90195.5|90243.8|90180.4|16
1642394830000|2022-01-17 04:47:10|90244|90194|90244.1|90194.1|90244.3|90194.3|90244|90194|6
1642394840000|2022-01-17 04:47:20|90244.8|90194.8|90245.3|90195.3|90267.2|90196.1|90244.8|90183.4|16
1642394850000|2022-01-17 04:47:30|90245.5|90195.5|90243.8|90193.8|90264.7|90195.5|90243.8|90182.2|17
1642394860000|2022-01-17 04:47:40|90244|90194|90244.6|90194.6|90248.1|90198.1|90244|90194|7
1642394870000|2022-01-17 04:47:50|90245.2|90195.2|90263.6|90180.7|90273.1|90195.8|90245.2|90179.1|16
1642394880000|2022-01-17 04:48:00|90265.6|90179.5|90264.8|90180|90265.8|90185.9|90255.4|90179.5|16
1642394890000|2022-01-17 04:48:10|90266.6|90179.6|90264.3|90178.6|90266.6|90182.8|90260.7|90178.1|11
1642394900000|2022-01-17 04:48:20|90262.1|90180.3|90262|90181.8|90265.6|90185.1|90255.6|90180.3|19
1642394910000|2022-01-17 04:48:30|90263.1|90181|90261.7|90180.9|90263.1|90184.4|90255.5|90180.6|14
1642394920000|2022-01-17 04:48:40|90260.5|90181|90258.5|90182.9|90269.2|90183|90257.8|90177.9|19
1642394930000|2022-01-17 04:48:50|90259.9|90183|90259.5|90177.8|90264|90183|90255.5|90177.8|35
1642394940000|2022-01-17 04:49:00|90255|90181.5|90257.5|90179.4|90260.1|90181.5|90254.3|90177|14
1642394950000|2022-01-17 04:49:10|90257.6|90178.7|90257.1|90178.4|90265.8|90180.5|90255.2|90177.8|19
1642394960000|2022-01-17 04:49:20|90256.4|90178.9|90253.6|90181.8|90259.8|90181.8|90253.6|90177.4|6
1642394970000|2022-01-17 04:49:30|90254.1|90180.7|90256.6|90178.8|90259.2|90181.4|90254.1|90178.8|9
1642394980000|2022-01-17 04:49:40|90257.2|90177.5|90257.6|90181.8|90266.9|90181.9|90257.1|90175.3|15
1642394990000|2022-01-17 04:49:50|90258.9|90178.7|90252.7|90181.6|90261.1|90181.9|90252.7|90175.3|18
1642395000000|2022-01-17 04:50:00|90242.4|90192.4|90259.8|90184.6|90259.9|90192.4|90242.4|90180.9|24
1642395010000|2022-01-17 04:50:10|90259.7|90184.5|90262.1|90185|90262.3|90186.2|90258.8|90183.5|19
1642395020000|2022-01-17 04:50:20|90259.4|90185.1|90262.2|90184.4|90262.2|90197.4|90247.4|90184.4|15
1642395030000|2022-01-17 04:50:30|90259.8|90186.1|90245.8|90195.8|90262.7|90196.1|90245.8|90183.2|18
1642395040000|2022-01-17 04:50:40|90245.5|90195.5|90245.7|90195.7|90245.7|90195.7|90245.4|90195.4|5
1642395050000|2022-01-17 04:50:50|90259|90186.5|90244.3|90194.3|90262.8|90194.4|90243.9|90184.3|11
1642395060000|2022-01-17 04:51:00|90244.4|90194.4|90243.1|90193.1|90266.2|90195.5|90243.1|90181.4|17
1642395070000|2022-01-17 04:51:10|90255.7|90183.2|90244.1|90194.1|90255.7|90194.1|90242.4|90183.2|8
1642395080000|2022-01-17 04:51:20|90244.2|90194.2|90243.7|90193.7|90268.9|90195.1|90243.7|90182.2|25
1642395090000|2022-01-17 04:51:30|90243.4|90193.4|90260.8|90185.9|90261.4|90194.7|90243.2|90183.7|13
1642395100000|2022-01-17 04:51:40|90258.7|90185.7|90244|90194|90258.7|90194.4|90244|90185.7|5
1642395110000|2022-01-17 04:51:50|90261.9|90184.5|90261|90183.1|90261.9|90186.8|90255.7|90182.3|26
1642395120000|2022-01-17 04:52:00|90260.9|90182.5|90257|90181.8|90260.9|90185.5|90255.5|90181.8|12
1642395130000|2022-01-17 04:52:10|90257.1|90182|90258.8|90182.4|90260|90183.6|90256.4|90181.3|18
1642395140000|2022-01-17 04:52:20|90261.2|90180.1|90242.9|90192.9|90262.4|90195|90242.8|90180.1|16
1642395150000|2022-01-17 04:52:30|90243|90193|90242|90192|90243|90193|90242|90192|5
1642395160000|2022-01-17 04:52:40|90242.6|90192.6|90259.9|90182.4|90262.1|90192.6|90242.2|90180.1|11
1642395170000|2022-01-17 04:52:50|90258.4|90182.7|90254.7|90182.2|90261.5|90183.2|90254.7|90180.6|14
1642395180000|2022-01-17 04:53:00|90259.7|90181.5|90259.9|90184.3|90259.9|90185.3|90254.9|90181.5|22
1642395190000|2022-01-17 04:53:10|90258|90183.9|90246.5|90196.5|90260.4|90198.6|90246.5|90183.9|21
1642395200000|2022-01-17 04:53:20|90246.7|90196.7|90246.6|90196.6|90246.8|90196.8|90246.6|90196.6|3
1642395210000|2022-01-17 04:53:30|90246.8|90196.8|90246.3|90196.3|90248.5|90198.5|90246.3|90196.3|11
1642395220000|2022-01-17 04:53:40|90262.5|90187.6|90262.7|90190.8|90265.6|90201.3|90248.3|90184.5|22
1642395230000|2022-01-17 04:53:50|90252.7|90202.7|90261.4|90187.7|90261.7|90202.7|90247.1|90185.6|18
1642395240000|2022-01-17 04:54:00|90261.2|90187.9|90250.6|90200.6|90262|90201.7|90250.6|90187.6|16
1642395250000|2022-01-17 04:54:10|90263|90191.2|90247.4|90197.4|90263|90199.1|90247.4|90187.2|20
1642395260000|2022-01-17 04:54:20|90247.5|90197.5|90248|90198|90248.5|90198.5|90247.5|90197.5|9
1642395270000|2022-01-17 04:54:30|90248.3|90198.3|90263.5|90191.7|90263.5|90204.1|90247.5|90189|13
1642395280000|2022-01-17 04:54:40|90252.2|90202.2|90265.8|90192.2|90265.8|90202.2|90251.1|90190.6|15
1642395290000|2022-01-17 04:54:50|90262.4|90190.8|90250.9|90200.9|90262.4|90201.1|90250.4|90190.5|8
1642395300000|2022-01-17 04:55:00|90252|90202|90246.5|90196.5|90252|90202|90246|90196|16
1642395310000|2022-01-17 04:55:10|90246.7|90196.7|90247.5|90197.5|90253.4|90203.4|90246.7|90196.7|8
1642395320000|2022-01-17 04:55:20|90247.3|90197.3|90263.7|90184.7|90267.2|90197.7|90247|90183.7|17
1642395330000|2022-01-17 04:55:30|90262.1|90185.7|90247.2|90197.2|90265.8|90197.4|90247.2|90183.9|13
1642395340000|2022-01-17 04:55:40|90258.6|90186.6|90256.8|90184.8|90259.7|90186.6|90255.4|90181.3|27
1642395350000|2022-01-17 04:55:50|90257|90184.9|90256.3|90183.5|90257.9|90185.4|90254.6|90182.7|17
1642395360000|2022-01-17 04:56:00|90256.7|90183.6|90242.7|90192.7|90258.2|90194.8|90242.3|90181.1|24
1642395370000|2022-01-17 04:56:10|90242|90192|90242.9|90192.9|90243.5|90193.5|90242|90192|10
1642395380000|2022-01-17 04:56:20|90256|90182.2|90256.4|90183.9|90256.7|90195.4|90243.4|90182.2|18
1642395390000|2022-01-17 04:56:30|90256.7|90184|90256.3|90182.6|90258.3|90184|90256.3|90182.6|3
1642395400000|2022-01-17 04:56:40|90263.3|90178.8|90255.4|90183.7|90263.3|90195.2|90244.6|90178.8|18
1642395410000|2022-01-17 04:56:50|90256.9|90183.5|90242.9|90192.9|90263.5|90194.6|90241.6|90178.1|15
1642395420000|2022-01-17 04:57:00|90242.3|90192.3|90241.5|90191.5|90242.5|90192.5|90241.5|90191.5|11
1642395430000|2022-01-17 04:57:10|90242.1|90192.1|90242.2|90192.2|90268.7|90192.4|90242.1|90181|11
1642395440000|2022-01-17 04:57:20|90256.8|90183.3|90256.7|90183.1|90264.1|90193.2|90243.2|90181.4|10
1642395450000|2022-01-17 04:57:30|90256.6|90183|90253.8|90183.4|90258.8|90183.9|90253.8|90182.3|11
1642395460000|2022-01-17 04:57:40|90255.8|90183|90258.5|90181.4|90261.9|90193.3|90242.9|90180.8|9
1642395470000|2022-01-17 04:57:50|90241.6|90182.9|90254.3|90182.9|90259.5|90192.4|90241.4|90178.1|16
1642395480000|2022-01-17 04:58:00|90254.4|90182.2|90241|90191|90260.1|90191|90240.6|90177.8|14
1642395490000|2022-01-17 04:58:10|90250.4|90179.3|90256.9|90183.2|90268.2|90184.2|90250.4|90176.6|16
1642395500000|2022-01-17 04:58:20|90256.2|90182.5|90256.9|90184.4|90256.9|90184.4|90255.5|90182.5|5
1642395510000|2022-01-17 04:58:30|90256.2|90183.1|90252|90181.2|90261.6|90183.1|90252|90174.2|19
1642395520000|2022-01-17 04:58:40|90253.5|90180.2|90261.1|90178.7|90262.7|90180.8|90252.4|90173.3|19
1642395530000|2022-01-17 04:58:50|90260.5|90180|90241.4|90191.4|90262.7|90195.2|90241.4|90175.1|16
1642395540000|2022-01-17 04:59:00|90251.4|90178.6|90263.5|90184.6|90265.2|90200.8|90240.7|90178.3|35
1642395550000|2022-01-17 04:59:10|90261.8|90186.8|90266.8|90186.1|90268.6|90203|90245.9|90183.5|26
1642395560000|2022-01-17 04:59:20|90267.1|90186.2|90262.3|90188.4|90267.1|90190|90261.4|90186.2|25
1642395570000|2022-01-17 04:59:30|90262.5|90188.3|90262.8|90189.4|90264.1|90199.8|90249.8|90187.3|24
1642395580000|2022-01-17 04:59:40|90262.5|90189.3|90247.2|90197.2|90266.7|90199.8|90245.7|90185.7|25
1642395590000|2022-01-17 04:59:50|90247.4|90197.4|90247.6|90197.6|90247.6|90197.6|90247.3|90197.3|4
1642395600000|2022-01-17 05:00:00|90247.8|90197.8|90260.3|90185.4|90263.8|90197.8|90245|90184.6|29
1642395610000|2022-01-17 05:00:10|90259.6|90186.6|90258|90186.6|90263.6|90187.1|90258|90184.7|27
1642395620000|2022-01-17 05:00:20|90260.2|90186.3|90259.5|90188.2|90262.7|90188.7|90259.5|90185.6|20
1642395630000|2022-01-17 05:00:30|90262.5|90187|90245.1|90195.1|90262.5|90198.8|90244.4|90186|28
1642395640000|2022-01-17 05:00:40|90244.5|90194.5|90245.2|90195.2|90245.2|90195.2|90244.5|90194.5|4
1642395650000|2022-01-17 05:00:50|90244.6|90194.6|90244.6|90194.6|90268.4|90197|90242.9|90183.7|14
1642395660000|2022-01-17 05:01:00|90248.9|90198.9|90260.8|90188.3|90268.2|90198.9|90246.8|90185.7|38
1642395670000|2022-01-17 05:01:10|90262.3|90187.3|90261.4|90191.1|90266.4|90200.8|90250.8|90187.3|29
1642395680000|2022-01-17 05:01:20|90262|90190.5|90260.8|90189.4|90263|90200.8|90250.8|90187.9|26
1642395690000|2022-01-17 05:01:30|90260.9|90190.1|90264.8|90194.5|90269.2|90204.2|90246.7|90187.4|42
1642395700000|2022-01-17 05:01:40|90257.1|90207.1|90262.8|90188|90269.7|90207.1|90250.8|90187.3|38
1642395710000|2022-01-17 05:01:50|90250.1|90200.1|90263.8|90188.8|90263.9|90200.1|90250|90187.4|22
1642395720000|2022-01-17 05:02:00|90263.7|90188.6|90248.3|90198.3|90265.1|90198.3|90248.3|90188.6|11
1642395730000|2022-01-17 05:02:10|90248.1|90198.1|90263.1|90185.2|90263.8|90198.2|90248.1|90183.8|27
1642395740000|2022-01-17 05:02:20|90263.3|90184.5|90261.1|90185.9|90267.7|90188.5|90259.5|90184.5|18
1642395750000|2022-01-17 05:02:30|90261.3|90186|90264.6|90188.8|90266.7|90200|90250|90186|25
1642395760000|2022-01-17 05:02:40|90262.7|90189.5|90247.3|90197.3|90264.5|90197.9|90247.3|90188.5|11
1642395770000|2022-01-17 05:02:50|90248.9|90198.9|90250.8|90200.8|90253.4|90203.4|90248.3|90198.3|41
1642395780000|2022-01-17 05:03:00|90253.2|90203.2|90264.3|90192.5|90268.6|90203.6|90250.5|90190.9|65
1642395790000|2022-01-17 05:03:10|90264.8|90192.9|90261.9|90191.7|90270.1|90203.2|90251.4|90189.9|50
1642395800000|2022-01-17 05:03:20|90262.2|90192.1|90251.8|90201.8|90265.7|90203.1|90251.8|90190.5|38
1642395810000|2022-01-17 05:03:30|90250.4|90200.4|90249.5|90199.5|90271.6|90200.5|90249.1|90188.9|13
1642395820000|2022-01-17 05:03:40|90249.3|90199.3|90262.3|90189.4|90264.4|90199.3|90248.8|90188.4|12
1642395830000|2022-01-17 05:03:50|90248|90198|90261.8|90189.1|90261.8|90198.4|90248|90189.1|8
1642395840000|2022-01-17 05:04:00|90266.8|90186.8|90259.2|90187.7|90267.1|90200.3|90247.3|90185.4|29
1642395850000|2022-01-17 05:04:10|90258.8|90188.1|90259.8|90186.6|90266.4|90198.3|90248.2|90186.6|19
1642395860000|2022-01-17 05:04:20|90259.9|90186.8|90246.1|90196.1|90266.5|90198.4|90246|90186.8|27
1642395870000|2022-01-17 05:04:30|90246|90196|90245.3|90195.3|90269.1|90197.1|90244.9|90184.2|25
1642395880000|2022-01-17 05:04:40|90246|90196|90245.5|90195.5|90246.1|90196.1|90245.3|90195.3|8
1642395890000|2022-01-17 05:04:50|90246|90196|90246.7|90196.7|90267.5|90197.9|90246|90183.6|17
1642395900000|2022-01-17 05:05:00|90262.5|90184.9|90259.1|90187|90267.2|90197.9|90247.9|90184.8|27
1642395910000|2022-01-17 05:05:10|90247.4|90197.4|90260|90187.7|90262.1|90198.4|90247.4|90185.9|21
1642395920000|2022-01-17 05:05:20|90245.3|90195.3|90245.4|90195.4|90260.4|90195.8|90245.2|90186.5|12
1642395930000|2022-01-17 05:05:30|90257.9|90187.3|90260.9|90186.6|90268.3|90195.6|90245.2|90182.4|10
1642395940000|2022-01-17 05:05:40|90261|90187|90266|90189.1|90267.7|90194.3|90244.2|90185|30
1642395950000|2022-01-17 05:05:50|90264|90188.3|90258|90187.1|90266.7|90190.2|90258|90185.6|44
1642395960000|2022-01-17 05:06:00|90259.7|90186.6|90260.2|90185.8|90263.6|90186.6|90259.3|90184.8|19
1642395970000|2022-01-17 05:06:10|90260.8|90185.6|90243.6|90193.6|90262.9|90193.6|90243.6|90184.1|17
1642395980000|2022-01-17 05:06:20|90243.7|90193.7|90264.2|90191.7|90264.2|90200.6|90243.7|90191.7|24
1642395990000|2022-01-17 05:06:30|90264.8|90191.6|90266.2|90191.4|90277.8|90204.1|90254.1|90188|37
1642396000000|2022-01-17 05:06:40|90265.2|90192.1|90263.9|90193.2|90271.1|90193.5|90263.6|90190.8|13
1642396010000|2022-01-17 05:06:50|90253.1|90203.1|90253.8|90203.8|90267.5|90206.7|90253.1|90192.6|25
1642396020000|2022-01-17 05:07:00|90252.6|90202.6|90251.1|90201.1|90264.4|90203.5|90249.7|90192.2|25
1642396030000|2022-01-17 05:07:10|90251.2|90201.2|90250.1|90200.1|90260.9|90202.4|90249.9|90190.4|13
1642396040000|2022-01-17 05:07:20|90250.4|90200.4|90251.5|90201.5|90269.3|90205.2|90248.9|90188.6|27
1642396050000|2022-01-17 05:07:30|90262|90190.8|90264.4|90191.1|90267.4|90202.5|90251.8|90189.8|32
1642396060000|2022-01-17 05:07:40|90262.7|90191.9|90251.6|90201.6|90263.7|90202.2|90251.6|90191.4|11
1642396070000|2022-01-17 05:07:50|90251.8|90201.8|90253.3|90203.3|90262.9|90203.3|90251.4|90192.5|12
1642396080000|2022-01-17 05:08:00|90252.7|90202.7|90250.5|90200.5|90270.7|90204.7|90250|90191.4|14
1642396090000|2022-01-17 05:08:10|90250.4|90200.4|90265.2|90189.6|90267.6|90205.2|90250.4|90189.6|14
1642396100000|2022-01-17 05:08:20|90263.9|90190.7|90266.8|90191.2|90267.6|90202.4|90252.4|90189.3|14
1642396110000|2022-01-17 05:08:30|90264.6|90193.7|90252.7|90202.7|90265.2|90204.8|90252.1|90191.4|28
1642396120000|2022-01-17 05:08:40|90252.3|90202.3|90252.2|90202.2|90252.3|90202.3|90251.6|90201.6|11
1642396130000|2022-01-17 05:08:50|90251|90201|90255.5|90205.5|90273.5|90207.4|90249|90190.5|33
1642396140000|2022-01-17 05:09:00|90256.7|90206.7|90251.2|90201.2|90256.7|90206.7|90251|90201|9
1642396150000|2022-01-17 05:09:10|90249.3|90199.3|90252.6|90202.6|90264.3|90206.4|90249.3|90192.6|20
1642396160000|2022-01-17 05:09:20|90252.5|90202.5|90262.8|90192.8|90264.4|90209.1|90252.2|90192.8|17
1642396170000|2022-01-17 05:09:30|90262.7|90192.6|90254.8|90204.8|90262.7|90205.8|90253.6|90192.6|17
1642396180000|2022-01-17 05:09:40|90284.7|90195.8|90253.9|90203.9|90284.7|90213.4|90252.5|90195.8|37
1642396190000|2022-01-17 05:09:50|90253.7|90203.7|90252.9|90202.9|90259.4|90209.4|90252.4|90202.4|18
1642396200000|2022-01-17 05:10:00|90253|90203|90253.3|90203.3|90253.8|90203.8|90252.8|90202.8|10
1642396210000|2022-01-17 05:10:10|90253.5|90203.5|90255.3|90205.3|90271.5|90210.5|90253.3|90196.5|33
1642396220000|2022-01-17 05:10:20|90255.1|90205.1|90254.5|90204.5|90266.1|90206.4|90254.5|90193.2|20
1642396230000|2022-01-17 05:10:30|90254.3|90204.3|90256.2|90206.2|90268.7|90206.3|90254.2|90192.7|17
1642396240000|2022-01-17 05:10:40|90255.9|90205.9|90255.3|90205.3|90268.9|90208.7|90255.1|90194.1|18
1642396250000|2022-01-17 05:10:50|90255.4|90205.4|90248.3|90198.3|90267.8|90206.3|90247.9|90195.1|27
1642396260000|2022-01-17 05:11:00|90248.5|90198.5|90247.8|90197.8|90248.7|90198.7|90247.7|90197.7|5
1642396270000|2022-01-17 05:11:10|90247.7|90197.7|90249.3|90199.3|90266.4|90199.4|90247.7|90190.5|17
1642396280000|2022-01-17 05:11:20|90249.4|90199.4|90252|90202|90265|90204.2|90249.4|90191.5|20
1642396290000|2022-01-17 05:11:30|90252.2|90202.2|90262.9|90191.4|90263.1|90202.2|90252.1|90191.4|4
1642396300000|2022-01-17 05:11:40|90252|90202|90253.2|90203.2|90264.6|90204.1|90251.8|90190.7|25
1642396310000|2022-01-17 05:11:50|90253.3|90203.3|90248.6|90198.6|90264.6|90205.4|90248.6|90191.5|41
1642396320000|2022-01-17 05:12:00|90249.2|90199.2|90250.8|90200.8|90251.4|90201.4|90249.2|90199.2|39
1642396330000|2022-01-17 05:12:10|90250.7|90200.7|90262.6|90191.9|90270.6|90207.7|90250.7|90190|29
1642396340000|2022-01-17 05:12:20|90269.6|90189.6|90265|90191.1|90270|90192.5|90264.2|90189.5|6
1642396350000|2022-01-17 05:12:30|90266.3|90190.2|90266.6|90191.5|90266.6|90205.6|90251.5|90190.2|18
1642396360000|2022-01-17 05:12:40|90264.2|90193.1|90251.1|90201.1|90268|90204.6|90250|90192|22
1642396370000|2022-01-17 05:12:50|90250.7|90200.7|90251.9|90201.9|90252.5|90202.5|90250.7|90200.7|18
1642396380000|2022-01-17 05:13:00|90252.4|90202.4|90267.6|90196.8|90277.4|90207.6|90251.6|90191.3|57
1642396390000|2022-01-17 05:13:10|90257.9|90207.9|90252.3|90202.3|90269.7|90208|90251.4|90194.4|44
1642396400000|2022-01-17 05:13:20|90252.4|90202.4|90256.4|90206.4|90256.4|90206.4|90252.4|90202.4|10
1642396410000|2022-01-17 05:13:30|90256.6|90206.6|90251.6|90201.6|90258.1|90208.1|90251.6|90201.6|18
1642396420000|2022-01-17 05:13:40|90251.7|90201.7|90267.1|90195.7|90267.1|90206.4|90251.2|90191.1|26
1642396430000|2022-01-17 05:13:50|90268.3|90195.8|90270.3|90194.5|90271.3|90203.6|90253.2|90191.5|38
1642396440000|2022-01-17 05:14:00|90267.8|90193.4|90253.4|90203.4|90270.2|90204.5|90252.3|90192.7|28
1642396450000|2022-01-17 05:14:10|90253.3|90203.3|90264.7|90193.5|90264.7|90205.8|90250.1|90193.1|31
1642396460000|2022-01-17 05:14:20|90264.4|90194.4|90252.9|90202.9|90265.3|90203.9|90251|90194.2|30
1642396470000|2022-01-17 05:14:30|90252.8|90202.8|90270.3|90191.1|90270.3|90204.9|90251.9|90190.7|34
1642396480000|2022-01-17 05:14:40|90268.6|90190.8|90264.4|90191.9|90268.6|90203.6|90251.7|90190.8|46
1642396490000|2022-01-17 05:14:50|90264.3|90191.7|90251|90201|90265.3|90202.6|90251|90190.4|23
1642396500000|2022-01-17 05:15:00|90263.1|90191.9|90247.8|90197.8|90264.3|90201.6|90247.2|90191.3|17
1642396510000|2022-01-17 05:15:10|90247.6|90197.6|90248.4|90198.4|90248.9|90198.9|90247.5|90197.5|12
1642396520000|2022-01-17 05:15:20|90248|90198|90248.3|90198.3|90261.2|90202|90247|90189.7|14
1642396530000|2022-01-17 05:15:30|90252.4|90202.4|90253.3|90203.3|90267.9|90203.3|90251.1|90188.6|14
1642396540000|2022-01-17 05:15:40|90252.6|90202.6|90250.2|90200.2|90262.9|90202.6|90250.2|90190.9|10
1642396550000|2022-01-17 05:15:50|90249.8|90199.8|90251.1|90201.1|90262.3|90201.1|90249.2|90187.1|18
1642396560000|2022-01-17 05:16:00|90251.2|90201.2|90247.3|90197.3|90251.2|90201.2|90246.9|90196.9|12
1642396570000|2022-01-17 05:16:10|90247.4|90197.4|90246|90196|90261.7|90198.4|90245.6|90187.9|19
1642396580000|2022-01-17 05:16:20|90246.4|90196.4|90261.8|90189.4|90266.6|90201|90246.4|90187.1|26
1642396590000|2022-01-17 05:16:30|90261.4|90188.9|90261|90190.3|90263.9|90190.5|90259.4|90187|23
1642396600000|2022-01-17 05:16:40|90260.6|90190.2|90259.6|90188.1|90267.9|90190.2|90259.6|90184.8|14
1642396610000|2022-01-17 05:16:50|90259.2|90187.8|90261|90189.1|90261|90198.6|90245.8|90186.2|19
1642396620000|2022-01-17 05:17:00|90260.4|90188.7|90245.4|90195.4|90262.1|90196.7|90245.4|90187.8|11
1642396630000|2022-01-17 05:17:10|90245.6|90195.6|90242.4|90192.4|90264.7|90195.8|90241|90181.7|28
1642396640000|2022-01-17 05:17:20|90242.1|90192.1|90261.3|90179.7|90261.3|90195.5|90242|90179.7|14
1642396650000|2022-01-17 05:17:30|90259.3|90180.8|90256.5|90182.4|90259.3|90196.4|90243.5|90180.8|20
1642396660000|2022-01-17 05:17:40|90256.2|90183|90257.1|90186.1|90257.1|90194|90244|90182.6|25
1642396670000|2022-01-17 05:17:50|90257.2|90185.1|90245.1|90195.1|90259.5|90195.9|90245.1|90185.1|9
1642396680000|2022-01-17 05:18:00|90245|90195|90245|90195|90261.1|90195.8|90244.8|90186|13
1642396690000|2022-01-17 05:18:10|90245.2|90195.2|90259.5|90186.3|90260.4|90199.4|90245.2|90184.7|14
1642396700000|2022-01-17 05:18:20|90261.4|90184.9|90257.2|90186.4|90261.4|90197.7|90247.5|90184.9|8
1642396710000|2022-01-17 05:18:30|90259.2|90185.6|90262.1|90183.8|90264.6|90187.5|90258.2|90182.6|11
1642396720000|2022-01-17 05:18:40|90261.3|90185.8|90244.9|90194.9|90262.2|90195.1|90244.9|90184.2|16
1642396730000|2022-01-17 05:18:50|90245.5|90195.5|90245.4|90195.4|90245.9|90195.9|90245|90195|9
1642396740000|2022-01-17 05:19:00|90245.5|90195.5|90247.6|90197.6|90260.1|90197.6|90245.5|90186.8|12
1642396750000|2022-01-17 05:19:10|90246.9|90196.9|90261.3|90184.2|90261.9|90201.6|90245.5|90183.5|25
1642396760000|2022-01-17 05:19:20|90259.2|90184.6|90258.2|90184.5|90261.3|90185.3|90257.7|90182.7|9
1642396770000|2022-01-17 05:19:30|90255.8|90185.1|90260.6|90182.1|90263.5|90185.2|90255.7|90181.1|11
1642396780000|2022-01-17 05:19:40|90262.4|90180.8|90245.2|90195.2|90262.6|90195.4|90244|90180.8|8
1642396790000|2022-01-17 05:19:50|90265|90182.8|90243.6|90193.6|90265|90194.8|90243.6|90181.5|9
1642396800000|2022-01-17 05:20:00|90243.8|90193.8|90260.2|90188.8|90263.4|90198.4|90243.8|90185.9|22
1642396810000|2022-01-17 05:20:10|90261|90189.4|90248.3|90198.3|90265.3|90199.3|90248.3|90185.7|10
1642396820000|2022-01-17 05:20:20|90261.1|90187.1|90265.4|90186.1|90268.5|90189|90259.6|90183.8|19
1642396830000|2022-01-17 05:20:30|90262.9|90187.2|90248|90198|90265.2|90198.3|90247.3|90185.9|20
1642396840000|2022-01-17 05:20:40|90247.4|90197.4|90246.8|90196.8|90247.9|90197.9|90246.8|90196.8|6
1642396850000|2022-01-17 05:20:50|90261.2|90187.7|90247.4|90197.4|90262|90198.3|90247.1|90187.7|13
1642396860000|2022-01-17 05:21:00|90247.6|90197.6|90262.6|90190|90264.3|90202.2|90247.5|90182.2|26
1642396870000|2022-01-17 05:21:10|90249.7|90199.7|90250.5|90200.5|90264.5|90200.5|90249.7|90184.2|18
1642396880000|2022-01-17 05:21:20|90258.1|90188.1|90261.3|90186.1|90261.3|90188.1|90258.1|90186.1|9
1642396890000|2022-01-17 05:21:30|90259.8|90186.5|90245.3|90195.3|90264.3|90195.9|90245.3|90186.3|15
1642396900000|2022-01-17 05:21:40|90245.4|90195.4|90247|90197|90248.2|90198.2|90245.4|90195.4|10
1642396910000|2022-01-17 05:21:50|90247.2|90197.2|90262.9|90191.5|90262.9|90197.5|90246.7|90186.9|11
1642396920000|2022-01-17 05:22:00|90250.5|90200.5|90250.3|90200.3|90262.7|90201.8|90250.3|90185.3|24
1642396930000|2022-01-17 05:22:10|90249.4|90199.4|90261|90190|90263.2|90200.7|90249.4|90189.9|9
1642396940000|2022-01-17 05:22:20|90250|90200|90247.3|90197.3|90262.4|90200.6|90246|90186.5|21
1642396950000|2022-01-17 05:22:30|90247.1|90197.1|90244.4|90194.4|90258.8|90197.5|90243.5|90183.3|21
1642396960000|2022-01-17 05:22:40|90244.1|90194.1|90257.3|90181.1|90258.1|90194.6|90241.5|90181.1|19
1642396970000|2022-01-17 05:22:50|90257.7|90180.9|90263.5|90183.2|90265|90185.7|90257.7|90180.9|20
1642396980000|2022-01-17 05:23:00|90260|90184|90258.9|90186.9|90264|90186.9|90256.6|90181.1|19
1642396990000|2022-01-17 05:23:10|90258.1|90186.2|90261.9|90183.1|90261.9|90186.2|90257|90183.1|7
1642397000000|2022-01-17 05:23:20|90259.6|90183.9|90243.8|90193.8|90259.6|90196.3|90243.7|90183.9|12
1642397010000|2022-01-17 05:23:30|90244.1|90194.1|90245.6|90195.6|90261.8|90196|90243.5|90184.2|16
1642397020000|2022-01-17 05:23:40|90243.7|90193.7|90245.3|90195.3|90256|90195.3|90243.7|90186|3
1642397030000|2022-01-17 05:23:50|90244.7|90194.7|90259.3|90186|90266.4|90194.8|90244.7|90185.4|11
1642397040000|2022-01-17 05:24:00|90257.8|90186.9|90259.8|90185.2|90261.5|90196.8|90246.8|90183.9|19
1642397050000|2022-01-17 05:24:10|90261.6|90184.2|90243.3|90193.3|90263.1|90202.1|90243.2|90184.2|16
1642397060000|2022-01-17 05:24:20|90270.4|90182.1|90245.6|90195.6|90270.4|90195.8|90245.5|90182.1|14
1642397070000|2022-01-17 05:24:30|90245.5|90195.5|90263.3|90182.9|90263.3|90195.5|90243.6|90182.9|8
1642397080000|2022-01-17 05:24:40|90264.5|90184.1|90263.9|90182.5|90266.3|90185.6|90260.5|90181.9|11
1642397090000|2022-01-17 05:24:50|90262.8|90182.9|90257.6|90183.8|90262.8|90186|90256.5|90181.8|29
1642397100000|2022-01-17 05:25:00|90259.2|90183.4|90253.9|90182.4|90259.4|90194.5|90244.3|90181.1|20
1642397110000|2022-01-17 05:25:10|90253.2|90182.5|90256.5|90179.1|90256.5|90192.8|90241.9|90179.1|20
1642397120000|2022-01-17 05:25:20|90255.3|90178.1|90253.7|90179.1|90255.3|90179.2|90253.7|90178.1|9
1642397130000|2022-01-17 05:25:30|90242.6|90192.6|90256.2|90178.8|90256.2|90192.6|90239.6|90176.1|11
1642397140000|2022-01-17 05:25:40|90256.1|90179.2|90256.1|90180.5|90257.6|90181.3|90252.8|90178.8|10
1642397150000|2022-01-17 05:25:50|90256.3|90179.7|90256.7|90178.9|90256.9|90181.3|90251.3|90178.1|13
1642397160000|2022-01-17 05:26:00|90255.2|90179|90237.1|90187.1|90255.2|90187.1|90234.3|90168.7|14
1642397170000|2022-01-17 05:26:10|90236.8|90186.8|90236.2|90186.2|90237.2|90187.2|90236.2|90186.2|4
1642397180000|2022-01-17 05:26:20|90236.5|90186.5|90236.6|90186.6|90236.8|90186.8|90236.5|90186.5|7
1642397190000|2022-01-17 05:26:30|90248.9|90178|90237.1|90187.1|90248.9|90187.8|90237.1|90178|5
1642397200000|2022-01-17 05:26:40|90256.4|90178.5|90258.6|90186.3|90265.4|90201.1|90241.7|90174.7|38
1642397210000|2022-01-17 05:26:50|90257.7|90187.4|90255.6|90185|90264|90187.4|90255.6|90183.7|6
1642397220000|2022-01-17 05:27:00|90244.9|90194.9|90261.1|90184.5|90263.7|90197|90244.9|90184.5|15
1642397230000|2022-01-17 05:27:10|90259.6|90185.5|90258.6|90183.2|90264.3|90185.5|90255.9|90178.5|36
1642397240000|2022-01-17 05:27:20|90258.3|90182.6|90259.4|90181|90263.3|90185|90255.5|90179.9|9
1642397250000|2022-01-17 05:27:30|90263.4|90182.5|90245|90195|90267.6|90195|90243.8|90181.2|16
1642397260000|2022-01-17 05:27:40|90255.5|90185.1|90258.7|90184.3|90260.6|90186.2|90254.5|90182.4|27
1642397270000|2022-01-17 05:27:50|90258.2|90184.2|90258.3|90183.2|90260.9|90184.8|90258.1|90182.4|16
1642397280000|2022-01-17 05:28:00|90264.6|90184|90255.7|90182.5|90267|90185.1|90255.4|90181.2|24
1642397290000|2022-01-17 05:28:10|90255.3|90183.2|90242.8|90192.8|90264.2|90192.8|90242.2|90180.7|19
1642397300000|2022-01-17 05:28:20|90242.9|90192.9|90258.1|90178.9|90258.1|90193.1|90242.3|90178.9|8
1642397310000|2022-01-17 05:28:30|90250.3|90179.2|90256.8|90182.5|90264|90192.3|90241.1|90178.8|16
1642397320000|2022-01-17 05:28:40|90263.8|90180.6|90259.8|90179.7|90263.8|90181.7|90256.2|90179.5|17
1642397330000|2022-01-17 05:28:50|90265|90180.6|90255.6|90180.9|90265|90180.9|90255.6|90180.2|9
1642397340000|2022-01-17 05:29:00|90261.2|90179.3|90239.4|90189.4|90264.3|90191.7|90239.4|90179.3|22
1642397350000|2022-01-17 05:29:10|90238.9|90188.9|90243.9|90193.9|90244|90194|90238.9|90188.9|15
1642397360000|2022-01-17 05:29:20|90243|90193|90240.7|90190.7|90263.4|90193.5|90240.4|90180.6|19
1642397370000|2022-01-17 05:29:30|90240.1|90190.1|90262.6|90178.1|90266.7|90190.1|90240.1|90171.8|15
1642397380000|2022-01-17 05:29:40|90256.8|90181.4|90254.3|90179.3|90261.2|90181.4|90252.8|90177.6|14
1642397390000|2022-01-17 05:29:50|90253.1|90179.1|90256.8|90178.9|90258.1|90181.4|90252.6|90177.6|10
1642397400000|2022-01-17 05:30:00|90257.5|90180.7|90257.2|90176.7|90262.5|90191.7|90240.1|90175.8|26
1642397410000|2022-01-17 05:30:10|90252.6|90176.4|90239.6|90189.6|90258.8|90189.9|90237.4|90174.4|17
1642397420000|2022-01-17 05:30:20|90239.4|90189.4|90259.1|90176.3|90260|90189.4|90239.4|90175.4|26
1642397430000|2022-01-17 05:30:30|90253.7|90176.6|90255.3|90178.2|90259.2|90179.2|90248|90175.2|21
1642397440000|2022-01-17 05:30:40|90254.6|90178.6|90253.7|90179.6|90261.1|90179.6|90252.6|90177.3|22
1642397450000|2022-01-17 05:30:50|90252.4|90179.5|90261.4|90176.3|90261.4|90190.1|90238.2|90176.3|19
1642397460000|2022-01-17 05:31:00|90261.2|90177.5|90262.3|90179.3|90267|90181.7|90253.8|90177.2|21
1642397470000|2022-01-17 05:31:10|90263|90179.2|90256.9|90180.5|90263|90180.8|90256.8|90179.1|20
1642397480000|2022-01-17 05:31:20|90257.1|90180.6|90254.2|90182.6|90261.9|90183.2|90254|90180.2|27
1642397490000|2022-01-17 05:31:30|90254|90182.7|90242.1|90192.1|90260.7|90192.1|90242.1|90180.7|23
1642397500000|2022-01-17 05:31:40|90242.4|90192.4|90257.3|90177.3|90264.1|90192.8|90241.1|90175.8|18
1642397510000|2022-01-17 05:31:50|90252.6|90174.6|90257.4|90171.1|90260.2|90175.8|90252.6|90171|8
1642397520000|2022-01-17 05:32:00|90252.9|90172.5|90249.5|90174.7|90257.8|90176.2|90249.5|90170.4|19
1642397530000|2022-01-17 05:32:10|90250.7|90174|90249.3|90175.3|90253.4|90175.7|90249.1|90171.8|14
1642397540000|2022-01-17 05:32:20|90238.1|90188.1|90248.4|90177.2|90252|90188.2|90238.1|90176.3|10
1642397550000|2022-01-17 05:32:30|90237.9|90187.9|90247.6|90177|90257.2|90187.9|90237.9|90175|24
1642397560000|2022-01-17 05:32:40|90247.4|90176.8|90250.6|90176.1|90257|90186.6|90236|90172.9|19
1642397570000|2022-01-17 05:32:50|90257.6|90174.4|90249.6|90175.4|90257.6|90187.6|90237.5|90173.7|28
1642397580000|2022-01-17 05:33:00|90249.4|90176.9|90251.8|90175|90255.3|90188.1|90238.1|90175|16
1642397590000|2022-01-17 05:33:10|90253|90173.9|90237|90187|90253|90187.9|90236.6|90173.9|9
1642397600000|2022-01-17 05:33:20|90236.2|90186.2|90259.7|90177.4|90259.7|90190.6|90234.3|90171.9|17
1642397610000|2022-01-17 05:33:30|90252|90176.9|90256.5|90177.7|90258.4|90189.6|90238.6|90175.1|22
1642397620000|2022-01-17 05:33:40|90256.3|90180.6|90252.2|90177.2|90261.3|90191.9|90241.8|90175.3|29
1642397630000|2022-01-17 05:33:50|90255.4|90175.7|90249|90199|90259.2|90199|90244.9|90175|16
1642397640000|2022-01-17 05:34:00|90247.9|90197.9|90264.7|90189|90267|90202.1|90247.9|90185|36
1642397650000|2022-01-17 05:34:10|90263.1|90190.3|90271.1|90194.1|90277.2|90196.4|90263.1|90189.1|28
1642397660000|2022-01-17 05:34:20|90270.1|90194.5|90255.2|90205.2|90270.1|90206.8|90255.2|90194.5|14
1642397670000|2022-01-17 05:34:30|90256.2|90206.2|90258.8|90208.8|90270.5|90209.6|90254.6|90194.5|29
1642397680000|2022-01-17 05:34:40|90258.5|90208.5|90273.4|90196.8|90273.4|90212.7|90254.7|90195.6|16
1642397690000|2022-01-17 05:34:50|90260.9|90210.9|90274.4|90200.7|90277.2|90212|90257.8|90199.1|25
1642397700000|2022-01-17 05:35:00|90275.2|90201|90264.7|90214.7|90277.2|90214.7|90260.3|90198.8|30
1642397710000|2022-01-17 05:35:10|90265|90215|90261.8|90211.8|90266.6|90216.6|90259.1|90209.1|40
1642397720000|2022-01-17 05:35:20|90259.8|90209.8|90263.8|90213.8|90263.8|90213.8|90256.8|90206.8|24
1642397730000|2022-01-17 05:35:30|90263.7|90213.7|90263.5|90213.5|90281.5|90219.2|90260.8|90202|39
1642397740000|2022-01-17 05:35:40|90263.3|90213.3|90256.5|90206.5|90274.3|90213.3|90254.6|90193.1|39
1642397750000|2022-01-17 05:35:50|90257.4|90207.4|90266|90195.8|90269.4|90207.4|90254.1|90194.9|16
1642397760000|2022-01-17 05:36:00|90257.3|90207.3|90257.3|90207.3|90269.9|90207.5|90256.1|90195.1|23
1642397770000|2022-01-17 05:36:10|90257.7|90207.7|90251.7|90201.7|90278.5|90208.9|90248|90190.5|28
1642397780000|2022-01-17 05:36:20|90251.4|90201.4|90253.3|90203.3|90253.6|90203.6|90251.3|90201.3|13
1642397790000|2022-01-17 05:36:30|90253.2|90203.2|90264.8|90194.5|90270.1|90204.6|90251.9|90194.3|23
1642397800000|2022-01-17 05:36:40|90264.9|90194.4|90268.3|90196|90276.9|90205.2|90255.2|90192|20
1642397810000|2022-01-17 05:36:50|90253.8|90203.8|90265.7|90193.6|90268.2|90204.3|90253.3|90193.1|13
1642397820000|2022-01-17 05:37:00|90264.4|90193.8|90252.9|90202.9|90271.9|90204.7|90250.6|90193.4|20
1642397830000|2022-01-17 05:37:10|90252.7|90202.7|90252|90202|90253.2|90203.2|90251.9|90201.9|13
1642397840000|2022-01-17 05:37:20|90251.8|90201.8|90253.1|90203.1|90276.9|90203.8|90251.8|90187.5|16
1642397850000|2022-01-17 05:37:30|90253.2|90203.2|90253.1|90203.1|90270.3|90205|90251.6|90193.1|26
1642397860000|2022-01-17 05:37:40|90253.2|90203.2|90253.1|90203.1|90267.3|90204.3|90252.2|90194.5|13
1642397870000|2022-01-17 05:37:50|90254.4|90204.4|90265.8|90193.9|90270.2|90204.4|90252.5|90190.9|20
1642397880000|2022-01-17 05:38:00|90267.4|90192.8|90251|90201|90272.7|90201|90250.7|90187.8|9
1642397890000|2022-01-17 05:38:10|90248.9|90198.9|90246.4|90196.4|90264.5|90198.9|90245.8|90184.6|21
1642397900000|2022-01-17 05:38:20|90246.2|90196.2|90254.5|90183.7|90264.7|90196.2|90244.1|90182.5|25
1642397910000|2022-01-17 05:38:30|90258.5|90183.4|90245.9|90195.9|90269|90197.3|90245.9|90180.4|17
1642397920000|2022-01-17 05:38:40|90256.5|90186|90258.2|90185.5|90261.2|90186|90256.5|90184|20
1642397930000|2022-01-17 05:38:50|90258.9|90184.8|90245.7|90195.7|90266|90196.9|90245.7|90184|20
1642397940000|2022-01-17 05:39:00|90245.1|90195.1|90260.7|90186.2|90263.3|90198.9|90245.1|90185.9|19
1642397950000|2022-01-17 05:39:10|90266.9|90187.7|90270.5|90184.5|90271.7|90199|90248|90184.1|18
1642397960000|2022-01-17 05:39:20|90268.6|90184.7|90261|90186.7|90274|90188.3|90259.2|90182|29
1642397970000|2022-01-17 05:39:30|90263.1|90185.9|90259.6|90187|90265.4|90187.9|90257.8|90185.3|24
1642397980000|2022-01-17 05:39:40|90259|90187.7|90242.6|90192.6|90262.4|90197.8|90242.3|90183.1|30
1642397990000|2022-01-17 05:39:50|90244.7|90194.7|90245.6|90195.6|90258.1|90195.6|90242.3|90184.4|17
1642398000000|2022-01-17 05:40:00|90259.7|90186.2|90245.7|90195.7|90264.3|90195.8|90245.3|90183.6|13
1642398010000|2022-01-17 05:40:10|90245.6|90195.6|90257.2|90182.8|90269|90195.6|90245.2|90181.2|25
1642398020000|2022-01-17 05:40:20|90256.1|90183.9|90257.3|90183.5|90259.2|90194.2|90243.8|90181.3|17
1642398030000|2022-01-17 05:40:30|90258.4|90182.8|90259|90184.1|90264.3|90185.7|90256.4|90182.8|15
1642398040000|2022-01-17 05:40:40|90258.2|90185|90242.6|90192.6|90265.7|90192.6|90242.6|90180.9|15
1642398050000|2022-01-17 05:40:50|90242.3|90192.3|90243.8|90193.8|90243.8|90193.8|90242.2|90192.2|5
1642398060000|2022-01-17 05:41:00|90243.7|90193.7|90242.9|90192.9|90271.1|90194.6|90242.5|90181.3|15
1642398070000|2022-01-17 05:41:10|90243.4|90193.4|90263.9|90184.2|90263.9|90194.6|90243.4|90184.2|6
1642398080000|2022-01-17 05:41:20|90271.3|90180.7|90260.5|90184|90271.3|90193.7|90243.7|90180.7|12
1642398090000|2022-01-17 05:41:30|90259.1|90184.9|90242.3|90192.3|90260.3|90192.3|90242.3|90182|23
1642398100000|2022-01-17 05:41:40|90242.1|90192.1|90242.5|90192.5|90243.7|90193.7|90242.1|90192.1|7
1642398110000|2022-01-17 05:41:50|90242.9|90192.9|90240.5|90190.5|90262.9|90193.2|90239.9|90176.9|30
1642398120000|2022-01-17 05:42:00|90250.4|90176.9|90249.8|90173.9|90256.3|90185.1|90235.1|90167.9|26
1642398130000|2022-01-17 05:42:10|90249.1|90174.7|90252.1|90172.1|90252.1|90187.1|90234.9|90172.1|12
1642398140000|2022-01-17 05:42:20|90248|90173.5|90250.8|90176.5|90250.8|90186.1|90236.1|90173.5|30
1642398150000|2022-01-17 05:42:30|90237.6|90187.6|90238.7|90188.7|90238.7|90188.7|90237.6|90187.6|6
1642398160000|2022-01-17 05:42:40|90238.6|90188.6|90252.8|90175.5|90258|90188.6|90233.6|90171.1|29
1642398170000|2022-01-17 05:42:50|90253.2|90175.3|90249.8|90176.2|90255.3|90183.9|90233.2|90174.2|15
1642398180000|2022-01-17 05:43:00|90248.6|90177.1|90251.1|90177.6|90255.5|90177.9|90248.6|90175.3|14
1642398190000|2022-01-17 05:43:10|90253.1|90176.7|90251.4|90177.1|90253.9|90188.6|90238.6|90176.7|21
1642398200000|2022-01-17 05:43:20|90251.5|90177.2|90239|90189|90253|90189|90237.6|90176.4|11
1642398210000|2022-01-17 05:43:30|90239.4|90189.4|90239.3|90189.3|90239.4|90189.4|90239.1|90189.1|5
1642398220000|2022-01-17 05:43:40|90239.2|90189.2|90255.6|90176.8|90257|90189.3|90234.6|90175.8|24
1642398230000|2022-01-17 05:43:50|90255.4|90177|90253.7|90176.5|90255.4|90177.9|90252.5|90176.3|8
1642398240000|2022-01-17 05:44:00|90254.2|90177.2|90256|90182|90259.8|90182.9|90253.3|90176.1|23
1642398250000|2022-01-17 05:44:10|90255.8|90181.5|90255.2|90180.9|90262.2|90183.4|90255.2|90180.3|22
1642398260000|2022-01-17 05:44:20|90243.9|90193.9|90244.8|90194.8|90264.2|90194.8|90243.5|90180.2|12
1642398270000|2022-01-17 05:44:30|90244.4|90194.4|90244.5|90194.5|90244.6|90194.6|90244.4|90194.4|4
1642398280000|2022-01-17 05:44:40|90244.6|90194.6|90258|90181.9|90266.4|90194.6|90241|90179.1|32
1642398290000|2022-01-17 05:44:50|90258.6|90181.6|90262.3|90184.7|90262.4|90184.7|90255.6|90181.2|16
1642398300000|2022-01-17 05:45:00|90258.6|90185.5|90257.3|90183.3|90262.7|90186.1|90255.2|90182|19
1642398310000|2022-01-17 05:45:10|90257.9|90183.6|90239.6|90189.6|90260.1|90192.1|90239.6|90179.4|27
1642398320000|2022-01-17 05:45:20|90239.1|90189.1|90242.8|90192.8|90259.8|90193.2|90239.1|90178.4|17
1642398330000|2022-01-17 05:45:30|90242.7|90192.7|90253.4|90179.6|90253.4|90192.7|90240.2|90179.6|15
1642398340000|2022-01-17 05:45:40|90252.5|90179.7|90255.7|90178.5|90259.5|90193|90237.7|90177.4|26
1642398350000|2022-01-17 05:45:50|90257.3|90177.9|90256.4|90179.5|90257.3|90181.4|90252|90177.9|11
1642398360000|2022-01-17 05:46:00|90254|90181.9|90239.8|90189.8|90257.7|90191.5|90239.1|90178.8|16
1642398370000|2022-01-17 05:46:10|90238.7|90188.7|90268.6|90181.7|90269.4|90195.8|90237|90180.6|21
1642398380000|2022-01-17 05:46:20|90267.9|90180.4|90254.5|90182.6|90272.6|90185|90254.5|90178.4|17
1642398390000|2022-01-17 05:46:30|90259.5|90183.1|90260.2|90188.7|90264.6|90191.9|90258.8|90182.4|28
1642398400000|2022-01-17 05:46:40|90260.8|90188.3|90246.2|90196.2|90264.5|90201.6|90246.2|90185.9|17
1642398410000|2022-01-17 05:46:50|90246.6|90196.6|90246.9|90196.9|90265.9|90199.2|90246.4|90185.7|28
1642398420000|2022-01-17 05:47:00|90247.1|90197.1|90250|90200|90259.3|90200|90246.9|90188.7|21
1642398430000|2022-01-17 05:47:10|90249.9|90199.9|90249|90199|90270.3|90201.9|90248.1|90188.5|34
1642398440000|2022-01-17 05:47:20|90250.2|90200.2|90251.3|90201.3|90268|90204.7|90250|90192.2|22
1642398450000|2022-01-17 05:47:30|90251.6|90201.6|90252.5|90202.5|90252.5|90202.5|90250.8|90200.8|6
1642398460000|2022-01-17 05:47:40|90252.3|90202.3|90252.6|90202.6|90272.7|90205|90250.6|90190.9|26
1642398470000|2022-01-17 05:47:50|90252.4|90202.4|90271.6|90193|90271.6|90204.7|90251.8|90191.3|14
1642398480000|2022-01-17 05:48:00|90252.5|90202.5|90263.5|90192.7|90263.5|90203|90252.3|90192.4|12
1642398490000|2022-01-17 05:48:10|90252.7|90202.7|90251.8|90201.8|90271.5|90203|90250.6|90191.7|17
1642398500000|2022-01-17 05:48:20|90251.2|90201.2|90253.3|90203.3|90253.3|90203.3|90251.2|90201.2|23
1642398510000|2022-01-17 05:48:30|90253.4|90203.4|90255|90205|90273.2|90205|90252.7|90192.4|13
1642398520000|2022-01-17 05:48:40|90254|90204|90257|90207|90257|90207|90253|90203|16
1642398530000|2022-01-17 05:48:50|90256|90206|90265.8|90195.7|90267.2|90212.8|90254.2|90195.2|42
1642398540000|2022-01-17 05:49:00|90268.1|90194.6|90255.3|90205.3|90273.9|90207.4|90250.6|90193.7|23
1642398550000|2022-01-17 05:49:10|90255|90205|90267.9|90196.2|90269.3|90206.6|90252.9|90196.2|18
1642398560000|2022-01-17 05:49:20|90255.8|90205.8|90242.3|90192.3|90258.4|90208.4|90236.6|90179.4|32
1642398570000|2022-01-17 05:49:30|90242.6|90192.6|90231.3|90181.3|90250.6|90192.6|90227.1|90163.4|37
1642398580000|2022-01-17 05:49:40|90232.2|90182.2|90231|90181|90242.4|90183.8|90227|90169.6|27
1642398590000|2022-01-17 05:49:50|90240.5|90167.2|90228.3|90178.3|90240.6|90178.7|90224.8|90166.7|16
1642398600000|2022-01-17 05:50:00|90237.7|90167.7|90230.3|90180.3|90244.5|90180.7|90227|90162.3|25
1642398610000|2022-01-17 05:50:10|90230.2|90180.2|90230.4|90180.4|90232.2|90182.2|90228.7|90178.7|14
1642398620000|2022-01-17 05:50:20|90231.8|90181.8|90228.7|90178.7|90239.2|90181.8|90226.1|90168.5|13
1642398630000|2022-01-17 05:50:30|90231.6|90181.6|90228.3|90178.3|90231.6|90181.6|90227.8|90177.8|16
1642398640000|2022-01-17 05:50:40|90227.3|90177.3|90226.3|90176.3|90229.5|90179.5|90226|90176|27
1642398650000|2022-01-17 05:50:50|90226.1|90176.1|90224.5|90174.5|90226.4|90176.4|90222.4|90172.4|16
1642398660000|2022-01-17 05:51:00|90223.9|90173.9|90223.2|90173.2|90224.5|90174.5|90222.7|90172.7|8
1642398670000|2022-01-17 05:51:10|90222.2|90172.2|90221.3|90171.3|90230.1|90180.1|90221.3|90171.3|11
1642398680000|2022-01-17 05:51:20|90228.1|90178.1|90231.4|90181.4|90232.4|90182.4|90225.6|90175.6|18
1642398690000|2022-01-17 05:51:30|90231.2|90181.2|90233.3|90183.3|90234.2|90184.2|90231|90181|22
1642398700000|2022-01-17 05:51:40|90232.7|90182.7|90232.3|90182.3|90233.9|90183.9|90230.7|90180.7|9
1642398710000|2022-01-17 05:51:50|90226.6|90176.6|90227.6|90177.6|90228.1|90178.1|90225.9|90175.9|11
1642398720000|2022-01-17 05:52:00|90227.3|90177.3|90229.2|90179.2|90229.2|90179.2|90227.3|90177.3|8
1642398730000|2022-01-17 05:52:10|90228.6|90178.6|90232.4|90182.4|90232.4|90182.4|90228.5|90178.5|13
1642398740000|2022-01-17 05:52:20|90231.4|90181.4|90229.6|90179.6|90231.9|90181.9|90228.1|90178.1|29
1642398750000|2022-01-17 05:52:30|90229.9|90179.9|90228.7|90178.7|90231.3|90181.3|90228.7|90178.7|11
1642398760000|2022-01-17 05:52:40|90229.5|90179.5|90226.2|90176.2|90231.2|90181.2|90226.2|90176.2|12
1642398770000|2022-01-17 05:52:50|90226.1|90176.1|90225.1|90175.1|90229.7|90179.7|90225.1|90175.1|23
1642398780000|2022-01-17 05:53:00|90224.5|90174.5|90221|90171|90228.5|90178.5|90220.8|90170.8|30
1642398790000|2022-01-17 05:53:10|90224.7|90174.7|90224.3|90174.3|90225.9|90175.9|90221.7|90171.7|23
1642398800000|2022-01-17 05:53:20|90224.2|90174.2|90222.8|90172.8|90224.4|90174.4|90221.5|90171.5|12
1642398810000|2022-01-17 05:53:30|90223.6|90173.6|90218.3|90168.3|90236.1|90176.8|90217.6|90163.5|20
1642398820000|2022-01-17 05:53:40|90217.7|90167.7|90217.4|90167.4|90218.5|90168.5|90217.2|90167.2|14
1642398830000|2022-01-17 05:53:50|90216.9|90166.9|90216.3|90166.3|90218.5|90168.5|90216.3|90166.3|9
1642398840000|2022-01-17 05:54:00|90216.6|90166.6|90225|90175|90225.8|90175.8|90216.1|90166.1|18
1642398850000|2022-01-17 05:54:10|90227|90177|90219.5|90169.5|90229.6|90179.6|90219.3|90169.3|24
1642398860000|2022-01-17 05:54:20|90219.4|90169.4|90222.2|90172.2|90222.9|90172.9|90219.4|90169.4|13
1642398870000|2022-01-17 05:54:30|90222|90172|90221.9|90171.9|90222.6|90172.6|90221.5|90171.5|15
1642398880000|2022-01-17 05:54:40|90219.2|90169.2|90221.6|90171.6|90225.4|90175.4|90217.2|90167.2|29
1642398890000|2022-01-17 05:54:50|90222.4|90172.4|90219|90169|90223.3|90173.3|90218.5|90168.5|18
1642398900000|2022-01-17 05:55:00|90218.6|90168.6|90220.9|90170.9|90237.1|90174.1|90218.3|90160.1|39
1642398910000|2022-01-17 05:55:10|90221.6|90171.6|90220.4|90170.4|90222.1|90172.1|90219.5|90169.5|23
1642398920000|2022-01-17 05:55:20|90218.1|90168.1|90213.6|90163.6|90227|90168.1|90211.3|90150.2|38
1642398930000|2022-01-17 05:55:30|90223.4|90152.8|90229.4|90179.4|90245.6|90185.3|90215.2|90150.7|42
1642398940000|2022-01-17 05:55:40|90230.4|90180.4|90231.4|90181.4|90245|90186.1|90230.1|90173.1|29
1642398950000|2022-01-17 05:55:50|90231.3|90181.3|90243.5|90171.7|90243.7|90182.8|90230|90171.5|16
1642398960000|2022-01-17 05:56:00|90231.8|90181.8|90233.2|90183.2|90246.1|90186.3|90230.4|90171.6|35
1642398970000|2022-01-17 05:56:10|90246|90174.2|90237.8|90187.8|90246|90195.6|90234.9|90174.2|18
1642398980000|2022-01-17 05:56:20|90239.7|90189.7|90236.5|90186.5|90239.7|90189.7|90236.4|90186.4|11
1642398990000|2022-01-17 05:56:30|90236.6|90186.6|90236.9|90186.9|90239.1|90189.1|90235.3|90185.3|17
1642399000000|2022-01-17 05:56:40|90237.1|90187.1|90239.9|90189.9|90241.8|90191.8|90236.5|90186.5|19
1642399010000|2022-01-17 05:56:50|90239.5|90189.5|90239.5|90189.5|90253.3|90191|90238.5|90176.2|20
1642399020000|2022-01-17 05:57:00|90239|90189|90238.9|90188.9|90241.1|90191.1|90237.8|90187.8|25
1642399030000|2022-01-17 05:57:10|90238.2|90188.2|90248.3|90198.3|90260|90199.1|90238.2|90182.1|48
1642399040000|2022-01-17 05:57:20|90249.3|90199.3|90247.6|90197.6|90250|90200|90244.1|90194.1|38
1642399050000|2022-01-17 05:57:30|90247.7|90197.7|90246.4|90196.4|90248.1|90198.1|90240.6|90190.6|37
1642399060000|2022-01-17 05:57:40|90246.9|90196.9|90244.8|90194.8|90246.9|90196.9|90244.8|90194.8|9
1642399070000|2022-01-17 05:57:50|90244.9|90194.9|90244.3|90194.3|90253.9|90203.9|90244.3|90194.3|17
1642399080000|2022-01-17 05:58:00|90244.2|90194.2|90259.3|90209.3|90276.1|90212.7|90244|90193.9|37
1642399090000|2022-01-17 05:58:10|90259.6|90209.6|90311.9|90237.8|90314|90246.6|90253.3|90203.3|54
1642399100000|2022-01-17 05:58:20|90317.3|90234.2|90307.7|90234.2|90319.1|90249.5|90296|90231.1|45
1642399110000|2022-01-17 05:58:30|90307.8|90232.8|90304.6|90254.6|90313.2|90254.6|90292.2|90232.8|50
1642399120000|2022-01-17 05:58:40|90304.5|90254.5|90302|90252|90319.2|90256.3|90297.1|90241.6|45
1642399130000|2022-01-17 05:58:50|90301.5|90251.5|90300.2|90250.2|90302.9|90252.9|90300.2|90250.2|17
1642399140000|2022-01-17 05:59:00|90315.4|90244.7|90291|90241|90315.4|90254.1|90290.7|90240.7|48
1642399150000|2022-01-17 05:59:10|90290.6|90240.6|90287.3|90237.3|90302.8|90240.6|90285.6|90226.9|31
1642399160000|2022-01-17 05:59:20|90287.6|90237.6|90288.3|90238.3|90301.3|90241.4|90286.8|90230.4|25
1642399170000|2022-01-17 05:59:30|90287.7|90237.7|90287|90237|90288.7|90238.7|90286.8|90236.8|16
1642399180000|2022-01-17 05:59:40|90288.1|90238.1|90290.9|90240.9|90291.5|90241.5|90288.1|90238.1|13
1642399190000|2022-01-17 05:59:50|90290.8|90240.8|90287.3|90237.3|90293.7|90243.7|90287.1|90237.1|14
1642399200000|2022-01-17 06:00:00|90288.1|90238.1|90286.5|90236.5|90302|90241.5|90285.1|90227.3|34
1642399210000|2022-01-17 06:00:10|90287.8|90237.8|90287.5|90237.5|90288.5|90238.5|90285.7|90235.7|38
1642399220000|2022-01-17 06:00:20|90287.7|90237.7|90288.2|90238.2|90288.8|90238.8|90285|90235|31
1642399230000|2022-01-17 06:00:30|90287.8|90237.8|90290.1|90240.1|90291.9|90241.9|90286.2|90236.2|32
1642399240000|2022-01-17 06:00:40|90290|90240|90299.5|90249.5|90301.9|90251.9|90289.5|90239.5|27
1642399250000|2022-01-17 06:00:50|90300.1|90250.1|90299.7|90249.7|90310.7|90252.9|90299.7|90240.7|25
1642399260000|2022-01-17 06:01:00|90300.1|90250.1|90294.8|90244.8|90301.6|90251.6|90294.8|90244.8|29
1642399270000|2022-01-17 06:01:10|90293.7|90243.7|90292.5|90242.5|90294.5|90244.5|90292.2|90242.2|21
1642399280000|2022-01-17 06:01:20|90294.5|90244.5|90294.9|90244.9|90295.2|90245.2|90292.5|90242.5|17
1642399290000|2022-01-17 06:01:30|90294.8|90244.8|90290.4|90240.4|90295.6|90245.6|90290.4|90240.4|19
1642399300000|2022-01-17 06:01:40|90290|90240|90293.1|90243.1|90293.1|90243.1|90290|90240|17
1642399310000|2022-01-17 06:01:50|90293.8|90243.8|90290.3|90240.3|90294.5|90244.5|90289.5|90239.5|19
1642399320000|2022-01-17 06:02:00|90290.4|90240.4|90288.4|90238.4|90290.6|90240.6|90288.2|90238.2|22
1642399330000|2022-01-17 06:02:10|90289|90239|90288.7|90238.7|90289.5|90239.5|90287.2|90237.2|21
1642399340000|2022-01-17 06:02:20|90288.3|90238.3|90289.2|90239.2|90289.4|90239.4|90288.1|90238.1|16
1642399350000|2022-01-17 06:02:30|90289.4|90239.4|90293.6|90243.6|90293.6|90243.6|90288.9|90238.9|15
1642399360000|2022-01-17 06:02:40|90293.7|90243.7|90294.4|90244.4|90294.9|90244.9|90291.9|90241.9|23
1642399370000|2022-01-17 06:02:50|90294.6|90244.6|90295.8|90245.8|90297|90247|90293.9|90243.9|19
1642399380000|2022-01-17 06:03:00|90294.8|90244.8|90295.5|90245.5|90296.4|90246.4|90293.4|90243.4|23
1642399390000|2022-01-17 06:03:10|90295.6|90245.6|90295.9|90245.9|90297.1|90247.1|90294.7|90244.7|14
1642399400000|2022-01-17 06:03:20|90296.3|90246.3|90298.4|90248.4|90298.4|90248.4|90296.2|90246.2|13
1642399410000|2022-01-17 06:03:30|90296.8|90246.8|90293.6|90243.6|90299|90249|90293.6|90243.6|15
1642399420000|2022-01-17 06:03:40|90295|90245|90291.9|90241.9|90295|90245|90290.2|90240.2|15
1642399430000|2022-01-17 06:03:50|90291.8|90241.8|90292.5|90242.5|90292.5|90242.5|90290.4|90240.4|15
1642399440000|2022-01-17 06:04:00|90291.7|90241.7|90291.1|90241.1|90293.8|90243.8|90291.1|90241.1|26
1642399450000|2022-01-17 06:04:10|90290.9|90240.9|90292.2|90242.2|90292.5|90242.5|90290.5|90240.5|20
1642399460000|2022-01-17 06:04:20|90292.1|90242.1|90292.8|90242.8|90292.8|90242.8|90290.2|90240.2|14
1642399470000|2022-01-17 06:04:30|90292.7|90242.7|90291.3|90241.3|90296.2|90246.2|90291.3|90241.3|26
1642399480000|2022-01-17 06:04:40|90291.4|90241.4|90293.1|90243.1|90293.1|90243.1|90291.2|90241.2|14
1642399490000|2022-01-17 06:04:50|90292.7|90242.7|90291|90241|90292.8|90242.8|90291|90241|15
1642399500000|2022-01-17 06:05:00|90290.7|90240.7|90292.4|90242.4|90292.5|90242.5|90290.7|90240.7|14
1642399510000|2022-01-17 06:05:10|90291.7|90241.7|90287.7|90237.7|90292|90242|90287.4|90237.4|23
1642399520000|2022-01-17 06:05:20|90285.2|90235.2|90284.9|90234.9|90285.4|90235.4|90282|90232|38
1642399530000|2022-01-17 06:05:30|90284.4|90234.4|90283.6|90233.6|90284.4|90234.4|90282.5|90232.5|18
1642399540000|2022-01-17 06:05:40|90283.4|90233.4|90284.2|90234.2|90285.1|90235.1|90282.6|90232.6|24
1642399550000|2022-01-17 06:05:50|90284.5|90234.5|90284|90234|90286|90236|90282.1|90232.1|18
1642399560000|2022-01-17 06:06:00|90283.9|90233.9|90289.7|90239.7|90290.9|90240.9|90283.6|90233.6|27
1642399570000|2022-01-17 06:06:10|90290|90240|90292.3|90242.3|90292.3|90242.3|90289.3|90239.3|15
1642399580000|2022-01-17 06:06:20|90292.2|90242.2|90293.5|90243.5|90293.5|90243.5|90290.8|90240.8|25
1642399590000|2022-01-17 06:06:30|90293.4|90243.4|90294.1|90244.1|90294.1|90244.1|90291.6|90241.6|19
1642399600000|2022-01-17 06:06:40|90294.2|90244.2|90299.2|90249.2|90309.9|90252.2|90291.7|90237.2|27
1642399610000|2022-01-17 06:06:50|90302.1|90252.1|90298|90248|90302.1|90252.1|90297.7|90247.7|7
1642399620000|2022-01-17 06:07:00|90298.8|90248.8|90275.1|90225.1|90300.4|90250.4|90270.5|90210.8|44
1642399630000|2022-01-17 06:07:10|90274.7|90224.7|90273.4|90223.4|90275.8|90225.8|90272.3|90222.3|17
1642399640000|2022-01-17 06:07:20|90271.6|90221.6|90272.4|90222.4|90272.9|90222.9|90269.6|90219.6|20
1642399650000|2022-01-17 06:07:30|90274.8|90224.8|90273.2|90223.2|90275.1|90225.1|90271.3|90221.3|21
1642399660000|2022-01-17 06:07:40|90275.1|90225.1|90273.2|90223.2|90275.1|90225.1|90272.1|90222.1|8
1642399670000|2022-01-17 06:07:50|90275.5|90225.5|90275.1|90225.1|90275.6|90225.6|90273.8|90223.8|9
1642399680000|2022-01-17 06:08:00|90275|90225|90275.6|90225.6|90278.1|90228.1|90275|90225|13
1642399690000|2022-01-17 06:08:10|90275.4|90225.4|90276.1|90226.1|90287.9|90229.2|90264.5|90209.7|33
1642399700000|2022-01-17 06:08:20|90288.4|90216|90277.6|90227.6|90288.4|90228.5|90274.8|90216|24
1642399710000|2022-01-17 06:08:30|90275.2|90225.2|90294.3|90244.3|90294.9|90244.9|90274.7|90224.7|18
1642399720000|2022-01-17 06:08:40|90294.1|90244.1|90296.1|90246.1|90297.8|90247.8|90293.5|90243.5|25
1642399730000|2022-01-17 06:08:50|90296|90246|90294.5|90244.5|90296.5|90246.5|90293.1|90243.1|18
1642399740000|2022-01-17 06:09:00|90294.7|90244.7|90294.4|90244.4|90295|90245|90293.3|90243.3|10
1642399750000|2022-01-17 06:09:10|90300.4|90250.4|90299.9|90249.9|90316.6|90254.8|90298|90238.5|23
1642399760000|2022-01-17 06:09:20|90301.1|90251.1|90302.2|90252.2|90303.4|90253.4|90300.2|90250.2|23
1642399770000|2022-01-17 06:09:30|90303.2|90253.2|90300.2|90250.2|90303.2|90253.2|90300.2|90250.2|7
1642399780000|2022-01-17 06:09:40|90302.6|90252.6|90304.5|90254.5|90305.8|90255.8|90302.6|90252.6|10
1642399790000|2022-01-17 06:09:50|90304|90254|90306|90256|90306|90256|90302.4|90252.4|20
1642399800000|2022-01-17 06:10:00|90306.4|90256.4|90302.9|90252.9|90306.4|90256.4|90299.6|90249.6|22
1642399810000|2022-01-17 06:10:10|90302.4|90252.4|90296.7|90246.7|90310|90252.4|90296.5|90233.6|18
1642399820000|2022-01-17 06:10:20|90296.8|90246.8|90296.4|90246.4|90299|90249|90295.5|90245.5|18
1642399830000|2022-01-17 06:10:30|90296.3|90246.3|90296.1|90246.1|90297.1|90247.1|90296.1|90246.1|17
1642399840000|2022-01-17 06:10:40|90296.4|90246.4|90295.7|90245.7|90296.4|90246.4|90294|90244|14
1642399850000|2022-01-17 06:10:50|90296.1|90246.1|90289|90239|90296.1|90246.1|90288|90238|27
1642399860000|2022-01-17 06:11:00|90289.5|90239.5|90290.9|90240.9|90292.7|90242.7|90289.5|90239.5|21
1642399870000|2022-01-17 06:11:10|90291|90241|90292.5|90242.5|90292.8|90242.8|90290.6|90240.6|14
1642399880000|2022-01-17 06:11:20|90290.4|90240.4|90290.4|90240.4|90294.8|90244.8|90289.3|90239.3|20
1642399890000|2022-01-17 06:11:30|90291.3|90241.3|90291.5|90241.5|90291.8|90241.8|90289.4|90239.4|8
1642399900000|2022-01-17 06:11:40|90292|90242|90293.4|90243.4|90293.4|90243.4|90288.4|90238.4|17
1642399910000|2022-01-17 06:11:50|90292|90242|90285.7|90235.7|90295.2|90245.2|90285.6|90235.6|21
1642399920000|2022-01-17 06:12:00|90285.6|90235.6|90285.9|90235.9|90286.6|90236.6|90285.2|90235.2|10
1642399930000|2022-01-17 06:12:10|90285.2|90235.2|90280.3|90230.3|90285.8|90235.8|90280.3|90230.3|8
1642399940000|2022-01-17 06:12:20|90280.4|90230.4|90283.8|90233.8|90284.6|90234.6|90280.4|90230.4|8
1642399950000|2022-01-17 06:12:30|90283.9|90233.9|90295.9|90245.9|90296.2|90246.2|90283.9|90233.9|32
1642399960000|2022-01-17 06:12:40|90297.3|90247.3|90298.5|90248.5|90300.4|90250.4|90294.3|90244.3|16
1642399970000|2022-01-17 06:12:50|90296.4|90246.4|90305.1|90255.1|90305.1|90255.1|90291.4|90241.4|12
1642399980000|2022-01-17 06:13:00|90303.1|90253.1|90302.2|90252.2|90306.3|90256.3|90301|90251|22
1642399990000|2022-01-17 06:13:10|90302.1|90252.1|90300.8|90250.8|90302.6|90252.6|90300.6|90250.6|11
1642400000000|2022-01-17 06:13:20|90302|90252|90300.8|90250.8|90305.2|90255.2|90300.8|90250.8|19
1642400010000|2022-01-17 06:13:30|90301.1|90251.1|90303|90253|90303.5|90253.5|90300.7|90250.7|10
1642400020000|2022-01-17 06:13:40|90302.5|90252.5|90302.6|90252.6|90304.2|90254.2|90302.1|90252.1|19
1642400030000|2022-01-17 06:13:50|90302.2|90252.2|90302.3|90252.3|90306.8|90256.8|90301.6|90251.6|18
1642400040000|2022-01-17 06:14:00|90302.7|90252.7|90305.4|90255.4|90305.6|90255.6|90301.7|90251.7|15
1642400050000|2022-01-17 06:14:10|90304.8|90254.8|90302.8|90252.8|90304.8|90254.8|90302.3|90252.3|18
1642400060000|2022-01-17 06:14:20|90302.6|90252.6|90308.3|90258.3|90311|90261|90297.7|90247.7|42
1642400070000|2022-01-17 06:14:30|90309.8|90259.8|90309.3|90259.3|90311.7|90261.7|90306.2|90256.2|23
1642400080000|2022-01-17 06:14:40|90308.3|90258.3|90309.8|90259.8|90310.7|90260.7|90308.3|90258.3|13
1642400090000|2022-01-17 06:14:50|90309.6|90259.6|90305.9|90255.9|90310.9|90260.9|90304.5|90254.5|10
1642400100000|2022-01-17 06:15:00|90305.8|90255.8|90307.9|90257.9|90309.3|90259.3|90305.4|90255.4|15
1642400110000|2022-01-17 06:15:10|90307.5|90257.5|90309.2|90259.2|90309.2|90259.2|90302.8|90252.8|16
1642400120000|2022-01-17 06:15:20|90308.5|90258.5|90312|90262|90314.1|90264.1|90308.2|90258.2|20
1642400130000|2022-01-17 06:15:30|90311.5|90261.5|90309.3|90259.3|90311.5|90261.5|90306.7|90256.7|12
1642400140000|2022-01-17 06:15:40|90309.2|90259.2|90308.8|90258.8|90310.4|90260.4|90307.6|90257.6|15
1642400150000|2022-01-17 06:15:50|90313|90263|90313.2|90263.2|90313.6|90263.6|90312.5|90262.5|19
1642400160000|2022-01-17 06:16:00|90313.4|90263.4|90313|90263|90314.6|90264.6|90309.9|90259.9|21
1642400170000|2022-01-17 06:16:10|90312.5|90262.5|90318.8|90268.8|90318.8|90268.8|90312|90262|25
1642400180000|2022-01-17 06:16:20|90318.4|90268.4|90316.9|90266.9|90319.3|90269.3|90316.4|90266.4|16
1642400190000|2022-01-17 06:16:30|90317.1|90267.1|90315.2|90265.2|90317.1|90267.1|90313.9|90263.9|7
1642400200000|2022-01-17 06:16:40|90316.2|90266.2|90315.7|90265.7|90316.8|90266.8|90314.9|90264.9|14
1642400210000|2022-01-17 06:16:50|90316|90266|90317.4|90267.4|90317.8|90267.8|90315.1|90265.1|11
1642400220000|2022-01-17 06:17:00|90317.6|90267.6|90316.6|90266.6|90318|90268|90314.1|90264.1|14
1642400230000|2022-01-17 06:17:10|90317.2|90267.2|90313.3|90263.3|90317.2|90267.2|90311.2|90261.2|22
1642400240000|2022-01-17 06:17:20|90313.1|90263.1|90313.4|90263.4|90315.3|90265.3|90311.3|90261.3|19
1642400250000|2022-01-17 06:17:30|90313.1|90263.1|90312|90262|90313.6|90263.6|90310.8|90260.8|11
1642400260000|2022-01-17 06:17:40|90312.5|90262.5|90314.5|90264.5|90314.6|90264.6|90312.5|90262.5|6
1642400270000|2022-01-17 06:17:50|90314|90264|90317.8|90267.8|90318.1|90268.1|90312.2|90262.2|17
1642400280000|2022-01-17 06:18:00|90317.3|90267.3|90340.1|90290.1|90340.1|90290.1|90317.1|90267.1|37
1642400290000|2022-01-17 06:18:10|90337.5|90287.5|90333.6|90283.6|90337.8|90287.8|90332.5|90282.5|21
1642400300000|2022-01-17 06:18:20|90333.4|90283.4|90334.9|90284.9|90334.9|90284.9|90330.6|90280.6|15
1642400310000|2022-01-17 06:18:30|90334.2|90284.2|90331.6|90281.6|90335.3|90285.3|90331.6|90281.6|14
1642400320000|2022-01-17 06:18:40|90331.2|90281.2|90330.9|90280.9|90332.1|90282.1|90330.8|90280.8|9
1642400330000|2022-01-17 06:18:50|90330.8|90280.8|90332.2|90282.2|90333.5|90283.5|90330.7|90280.7|6
1642400340000|2022-01-17 06:19:00|90332|90282|90331.9|90281.9|90333.3|90283.3|90329.5|90279.5|13
1642400350000|2022-01-17 06:19:10|90332.8|90282.8|90331.9|90281.9|90334.5|90284.5|90329.1|90279.1|33
1642400360000|2022-01-17 06:19:20|90331.8|90281.8|90331.4|90281.4|90332.2|90282.2|90330.9|90280.9|10
1642400370000|2022-01-17 06:19:30|90332.3|90282.3|90331.8|90281.8|90332.8|90282.8|90331.8|90281.8|8
1642400380000|2022-01-17 06:19:40|90334.5|90284.5|90332.4|90282.4|90334.5|90284.5|90332.4|90282.4|7
1642400390000|2022-01-17 06:19:50|90332.6|90282.6|90332.9|90282.9|90333.3|90283.3|90331|90281|8
1642400400000|2022-01-17 06:20:00|90332.4|90282.4|90332.6|90282.6|90333.1|90283.1|90332.3|90282.3|6
1642400410000|2022-01-17 06:20:10|90330.4|90280.4|90335.1|90285.1|90335.1|90285.1|90330.4|90280.4|14
1642400420000|2022-01-17 06:20:20|90335.4|90285.4|90333.4|90283.4|90335.4|90285.4|90333|90283|18
1642400430000|2022-01-17 06:20:30|90332.9|90282.9|90332.1|90282.1|90333.3|90283.3|90332|90282|20
1642400440000|2022-01-17 06:20:40|90331.7|90281.7|90332.5|90282.5|90332.5|90282.5|90329.5|90279.5|19
1642400450000|2022-01-17 06:20:50|90331.9|90281.9|90334|90284|90335.6|90285.6|90331.9|90281.9|11
1642400460000|2022-01-17 06:21:00|90334.1|90284.1|90336|90286|90336.6|90286.6|90333.4|90283.4|17
1642400470000|2022-01-17 06:21:10|90335|90285|90334.7|90284.7|90337.4|90287.4|90332.6|90282.6|14
1642400480000|2022-01-17 06:21:20|90332.9|90282.9|90333.7|90283.7|90334.1|90284.1|90332.7|90282.7|18
1642400490000|2022-01-17 06:21:30|90334.5|90284.5|90331.2|90281.2|90334.6|90284.6|90330.9|90280.9|22
1642400500000|2022-01-17 06:21:40|90332.5|90282.5|90332.7|90282.7|90332.7|90282.7|90331.6|90281.6|8
1642400510000|2022-01-17 06:21:50|90331.9|90281.9|90332.3|90282.3|90336.8|90286.8|90331.9|90281.9|14
1642400520000|2022-01-17 06:22:00|90332|90282|90333.1|90283.1|90333.1|90283.1|90332|90282|9
1642400530000|2022-01-17 06:22:10|90332.3|90282.3|90330.8|90280.8|90333.4|90283.4|90330.7|90280.7|8
1642400540000|2022-01-17 06:22:20|90330.6|90280.6|90341|90291|90347.1|90297.1|90330.6|90280.6|46
1642400550000|2022-01-17 06:22:30|90340.2|90290.2|90339.1|90289.1|90340.3|90290.3|90339.1|90289.1|17
1642400560000|2022-01-17 06:22:40|90339.5|90289.5|90337.2|90287.2|90339.5|90289.5|90335.7|90285.7|26
1642400570000|2022-01-17 06:22:50|90337.1|90287.1|90337.1|90287.1|90338.6|90288.6|90337|90287|9
1642400580000|2022-01-17 06:23:00|90337.3|90287.3|90337.1|90287.1|90338.3|90288.3|90336.7|90286.7|17
1642400590000|2022-01-17 06:23:10|90336.2|90286.2|90336.1|90286.1|90336.5|90286.5|90334|90284|12
1642400600000|2022-01-17 06:23:20|90335.7|90285.7|90335.2|90285.2|90336.5|90286.5|90335.2|90285.2|4
1642400610000|2022-01-17 06:23:30|90332.5|90282.5|90335.2|90285.2|90335.9|90285.9|90332.5|90282.5|17
1642400620000|2022-01-17 06:23:40|90335.3|90285.3|90330.4|90280.4|90335.6|90285.6|90326.9|90276.9|17
1642400630000|2022-01-17 06:23:50|90331.1|90281.1|90331.5|90281.5|90333.4|90283.4|90330.6|90280.6|27
1642400640000|2022-01-17 06:24:00|90331.4|90281.4|90329.9|90279.9|90332.2|90282.2|90329.3|90279.3|19
1642400650000|2022-01-17 06:24:10|90329.2|90279.2|90330.7|90280.7|90330.7|90280.7|90328.9|90278.9|9
1642400660000|2022-01-17 06:24:20|90330|90280|90328.4|90278.4|90330.3|90280.3|90326.2|90276.2|21
1642400670000|2022-01-17 06:24:30|90326.1|90276.1|90328.1|90278.1|90328.4|90278.4|90326.1|90276.1|11
1642400680000|2022-01-17 06:24:40|90329.2|90279.2|90320.4|90270.4|90329.2|90279.2|90318.6|90268.6|24
1642400690000|2022-01-17 06:24:50|90319.9|90269.9|90319.7|90269.7|90320.6|90270.6|90319.4|90269.4|17
1642400700000|2022-01-17 06:25:00|90319.5|90269.5|90319.1|90269.1|90319.5|90269.5|90318.8|90268.8|4
1642400710000|2022-01-17 06:25:10|90316.4|90266.4|90318.1|90268.1|90319.2|90269.2|90316|90266|22
1642400720000|2022-01-17 06:25:20|90317.5|90267.5|90315.9|90265.9|90318.4|90268.4|90314.9|90264.9|26
1642400730000|2022-01-17 06:25:30|90316.2|90266.2|90316.5|90266.5|90316.7|90266.7|90315.1|90265.1|13
1642400740000|2022-01-17 06:25:40|90316.3|90266.3|90314.1|90264.1|90317.9|90267.9|90314.1|90264.1|17
1642400750000|2022-01-17 06:25:50|90314.7|90264.7|90317.7|90267.7|90317.7|90267.7|90314.2|90264.2|15
1642400760000|2022-01-17 06:26:00|90317.8|90267.8|90318.5|90268.5|90318.9|90268.9|90317.3|90267.3|17
1642400770000|2022-01-17 06:26:10|90318.6|90268.6|90318.4|90268.4|90318.6|90268.6|90317.9|90267.9|16
1642400780000|2022-01-17 06:26:20|90318.5|90268.5|90317.4|90267.4|90319.2|90269.2|90317.4|90267.4|33
1642400790000|2022-01-17 06:26:30|90317.5|90267.5|90315.3|90265.3|90319.2|90269.2|90314.5|90264.5|21
1642400800000|2022-01-17 06:26:40|90316.1|90266.1|90315.4|90265.4|90316.1|90266.1|90314.1|90264.1|12
1642400810000|2022-01-17 06:26:50|90315|90265|90315|90265|90316|90266|90315|90265|10
1642400820000|2022-01-17 06:27:00|90315.1|90265.1|90316.3|90266.3|90316.6|90266.6|90315.1|90265.1|9
1642400830000|2022-01-17 06:27:10|90316.1|90266.1|90318.6|90268.6|90318.6|90268.6|90316.1|90266.1|7
1642400840000|2022-01-17 06:27:20|90318.5|90268.5|90316.6|90266.6|90320.2|90270.2|90316.6|90266.6|29
1642400850000|2022-01-17 06:27:30|90316.7|90266.7|90313.7|90263.7|90317.2|90267.2|90313.7|90263.7|32
1642400860000|2022-01-17 06:27:40|90313.5|90263.5|90315.4|90265.4|90316.9|90266.9|90313.2|90263.2|25
1642400870000|2022-01-17 06:27:50|90315.8|90265.8|90316.7|90266.7|90316.7|90266.7|90314.9|90264.9|16
1642400880000|2022-01-17 06:28:00|90316.2|90266.2|90320.5|90270.5|90321.3|90271.3|90315.9|90265.9|21
1642400890000|2022-01-17 06:28:10|90320.6|90270.6|90322.1|90272.1|90323.2|90273.2|90320.3|90270.3|26
1642400900000|2022-01-17 06:28:20|90322.2|90272.2|90319.6|90269.6|90322.4|90272.4|90319.5|90269.5|18
1642400910000|2022-01-17 06:28:30|90319.5|90269.5|90318.9|90268.9|90319.8|90269.8|90318.2|90268.2|35
1642400920000|2022-01-17 06:28:40|90319.3|90269.3|90319.7|90269.7|90320.4|90270.4|90318.4|90268.4|12
1642400930000|2022-01-17 06:28:50|90319.5|90269.5|90328.6|90278.6|90328.8|90278.8|90316.5|90266.5|31
1642400940000|2022-01-17 06:29:00|90329|90279|90330.5|90280.5|90331.3|90281.3|90328.6|90278.6|28
1642400950000|2022-01-17 06:29:10|90331|90281|90330.1|90280.1|90331.5|90281.5|90329.3|90279.3|12
1642400960000|2022-01-17 06:29:20|90330.2|90280.2|90334.8|90284.8|90334.9|90284.9|90330.2|90280.2|15
1642400970000|2022-01-17 06:29:30|90336.8|90286.8|90337.9|90287.9|90338.4|90288.4|90336.5|90286.5|22
1642400980000|2022-01-17 06:29:40|90338|90288|90338.5|90288.5|90340.2|90290.2|90336.9|90286.9|25
1642400990000|2022-01-17 06:29:50|90338|90288|90337.4|90287.4|90338|90288|90336.9|90286.9|11
1642401000000|2022-01-17 06:30:00|90337.9|90287.9|90336.4|90286.4|90338.8|90288.8|90336.3|90286.3|8
1642401010000|2022-01-17 06:30:10|90337.5|90287.5|90336.4|90286.4|90338.8|90288.8|90335.4|90285.4|22
1642401020000|2022-01-17 06:30:20|90336.2|90286.2|90336.4|90286.4|90337.2|90287.2|90335.4|90285.4|17
1642401030000|2022-01-17 06:30:30|90336.1|90286.1|90343.6|90293.6|90343.9|90293.9|90335.8|90285.8|32
1642401040000|2022-01-17 06:30:40|90343.3|90293.3|90341.2|90291.2|90343.6|90293.6|90341.2|90291.2|18
1642401050000|2022-01-17 06:30:50|90341.3|90291.3|90342.1|90292.1|90342.1|90292.1|90341.3|90291.3|14
1642401060000|2022-01-17 06:31:00|90341|90291|90342.2|90292.2|90342.7|90292.7|90341|90291|21
1642401070000|2022-01-17 06:31:10|90342|90292|90338.8|90288.8|90342.9|90292.9|90337.5|90287.5|29
1642401080000|2022-01-17 06:31:20|90338.6|90288.6|90338.5|90288.5|90339.3|90289.3|90336.8|90286.8|25
1642401090000|2022-01-17 06:31:30|90338.6|90288.6|90336.3|90286.3|90338.7|90288.7|90335.5|90285.5|22
1642401100000|2022-01-17 06:31:40|90335.9|90285.9|90337|90287|90337|90287|90335.6|90285.6|8
1642401110000|2022-01-17 06:31:50|90336.8|90286.8|90337.9|90287.9|90338.2|90288.2|90336.1|90286.1|10
1642401120000|2022-01-17 06:32:00|90337.7|90287.7|90335.2|90285.2|90338.9|90288.9|90334.8|90284.8|26
1642401130000|2022-01-17 06:32:10|90335.1|90285.1|90335.1|90285.1|90337|90287|90333.9|90283.9|23
1642401140000|2022-01-17 06:32:20|90335.3|90285.3|90332.4|90282.4|90335.5|90285.5|90332.4|90282.4|23
1642401150000|2022-01-17 06:32:30|90332.2|90282.2|90338.4|90288.4|90338.7|90288.7|90332.2|90282.2|21
1642401160000|2022-01-17 06:32:40|90338.7|90288.7|90340.5|90290.5|90341.3|90291.3|90338.7|90288.7|14
1642401170000|2022-01-17 06:32:50|90340.8|90290.8|90341.5|90291.5|90341.7|90291.7|90337|90287|18
1642401180000|2022-01-17 06:33:00|90341|90291|90342.8|90292.8|90343.6|90293.6|90341|90291|30
1642401190000|2022-01-17 06:33:10|90342.5|90292.5|90342.1|90292.1|90343.5|90293.5|90341.9|90291.9|16
1642401200000|2022-01-17 06:33:20|90341.7|90291.7|90343.4|90293.4|90343.7|90293.7|90340.8|90290.8|25
1642401210000|2022-01-17 06:33:30|90343.6|90293.6|90342.5|90292.5|90344.3|90294.3|90342|90292|28
1642401220000|2022-01-17 06:33:40|90342.4|90292.4|90341.2|90291.2|90342.8|90292.8|90341|90291|10
1642401230000|2022-01-17 06:33:50|90342.1|90292.1|90343.8|90293.8|90344|90294|90341.5|90291.5|15
1642401240000|2022-01-17 06:34:00|90343.7|90293.7|90342.9|90292.9|90343.7|90293.7|90342.4|90292.4|16
1642401250000|2022-01-17 06:34:10|90343|90293|90342.3|90292.3|90344|90294|90342.3|90292.3|6
1642401260000|2022-01-17 06:34:20|90342.2|90292.2|90342.3|90292.3|90342.9|90292.9|90341.5|90291.5|16
1642401270000|2022-01-17 06:34:30|90342.5|90292.5|90342.2|90292.2|90343.8|90293.8|90341.3|90291.3|15
1642401280000|2022-01-17 06:34:40|90342.4|90292.4|90341.8|90291.8|90342.6|90292.6|90341|90291|6
1642401290000|2022-01-17 06:34:50|90341.1|90291.1|90342.2|90292.2|90343.4|90293.4|90341.1|90291.1|21
1642401300000|2022-01-17 06:35:00|90342.1|90292.1|90343.4|90293.4|90344.4|90294.4|90342.1|90292.1|15
1642401310000|2022-01-17 06:35:10|90344.4|90294.4|90339.7|90289.7|90345|90295|90339.7|90289.7|21
1642401320000|2022-01-17 06:35:20|90339|90289|90334.9|90284.9|90339.9|90289.9|90333.7|90283.7|32
1642401330000|2022-01-17 06:35:30|90332.7|90282.7|90331.2|90281.2|90335.2|90285.2|90331|90281|20
1642401340000|2022-01-17 06:35:40|90331.6|90281.6|90332.8|90282.8|90332.8|90282.8|90330.6|90280.6|22
1642401350000|2022-01-17 06:35:50|90332.6|90282.6|90333.2|90283.2|90333.4|90283.4|90330.3|90280.3|17
1642401360000|2022-01-17 06:36:00|90332.8|90282.8|90333.8|90283.8|90334.1|90284.1|90332.4|90282.4|18
1642401370000|2022-01-17 06:36:10|90333.6|90283.6|90332.8|90282.8|90334.3|90284.3|90331.2|90281.2|11
1642401380000|2022-01-17 06:36:20|90332.9|90282.9|90330.5|90280.5|90332.9|90282.9|90330.4|90280.4|20
1642401390000|2022-01-17 06:36:30|90330.8|90280.8|90329.4|90279.4|90331.6|90281.6|90329.1|90279.1|6
1642401400000|2022-01-17 06:36:40|90330.2|90280.2|90331.3|90281.3|90331.4|90281.4|90329.3|90279.3|11
1642401410000|2022-01-17 06:36:50|90331.1|90281.1|90331.6|90281.6|90332.3|90282.3|90331.1|90281.1|5
1642401420000|2022-01-17 06:37:00|90331.5|90281.5|90334.6|90284.6|90337.3|90287.3|90331.4|90281.4|23
1642401430000|2022-01-17 06:37:10|90336|90286|90335.6|90285.6|90336.9|90286.9|90334.5|90284.5|15
1642401440000|2022-01-17 06:37:20|90335|90285|90334.8|90284.8|90335.4|90285.4|90334.5|90284.5|10
1642401450000|2022-01-17 06:37:30|90334.7|90284.7|90336|90286|90336.6|90286.6|90334.7|90284.7|15
1642401460000|2022-01-17 06:37:40|90336.4|90286.4|90335.3|90285.3|90336.4|90286.4|90334.9|90284.9|7
1642401470000|2022-01-17 06:37:50|90337.1|90287.1|90334.7|90284.7|90337.1|90287.1|90334.7|90284.7|6
1642401480000|2022-01-17 06:38:00|90335.5|90285.5|90336.8|90286.8|90336.9|90286.9|90334.6|90284.6|18
1642401490000|2022-01-17 06:38:10|90336.5|90286.5|90336.2|90286.2|90336.5|90286.5|90335.4|90285.4|6
1642401500000|2022-01-17 06:38:20|90335.4|90285.4|90334.2|90284.2|90336.3|90286.3|90333.4|90283.4|16
1642401510000|2022-01-17 06:38:30|90334.7|90284.7|90333.5|90283.5|90334.7|90284.7|90331|90281|29
1642401520000|2022-01-17 06:38:40|90332.8|90282.8|90328.5|90278.5|90333.4|90283.4|90328.5|90278.5|28
1642401530000|2022-01-17 06:38:50|90328.9|90278.9|90328.4|90278.4|90328.9|90278.9|90326.9|90276.9|12
1642401540000|2022-01-17 06:39:00|90328.3|90278.3|90327.6|90277.6|90328.5|90278.5|90327.3|90277.3|20
1642401550000|2022-01-17 06:39:10|90327.8|90277.8|90327.3|90277.3|90329.1|90279.1|90327|90277|18
1642401560000|2022-01-17 06:39:20|90327.7|90277.7|90328.5|90278.5|90329.5|90279.5|90327.7|90277.7|25
1642401570000|2022-01-17 06:39:30|90328.7|90278.7|90327.3|90277.3|90329.3|90279.3|90326.8|90276.8|16
1642401580000|2022-01-17 06:39:40|90327.2|90277.2|90326.3|90276.3|90327.2|90277.2|90325.4|90275.4|28
1642401590000|2022-01-17 06:39:50|90326|90276|90326.5|90276.5|90327.2|90277.2|90325.1|90275.1|22
1642401600000|2022-01-17 06:40:00|90326.4|90276.4|90326.1|90276.1|90326.4|90276.4|90325.2|90275.2|25
1642401610000|2022-01-17 06:40:10|90327|90277|90325|90275|90327.5|90277.5|90325|90275|17
1642401620000|2022-01-17 06:40:20|90325.2|90275.2|90327.2|90277.2|90327.4|90277.4|90323.8|90273.8|20
1642401630000|2022-01-17 06:40:30|90326.4|90276.4|90322.1|90272.1|90326.9|90276.9|90321.1|90271.1|21
1642401640000|2022-01-17 06:40:40|90322.9|90272.9|90322.6|90272.6|90322.9|90272.9|90320.8|90270.8|19
1642401650000|2022-01-17 06:40:50|90322.8|90272.8|90321.6|90271.6|90322.9|90272.9|90321.4|90271.4|12
1642401660000|2022-01-17 06:41:00|90321|90271|90322.7|90272.7|90323.2|90273.2|90320.9|90270.9|12
1642401670000|2022-01-17 06:41:10|90322.2|90272.2|90321.8|90271.8|90323.4|90273.4|90321|90271|9
1642401680000|2022-01-17 06:41:20|90321.1|90271.1|90322.6|90272.6|90323.7|90273.7|90321.1|90271.1|8
1642401690000|2022-01-17 06:41:30|90320.3|90270.3|90324|90274|90324|90274|90319.4|90269.4|13
1642401700000|2022-01-17 06:41:40|90324.7|90274.7|90325.8|90275.8|90327.1|90277.1|90322|90272|23
1642401710000|2022-01-17 06:41:50|90325.9|90275.9|90326.1|90276.1|90326.5|90276.5|90324.8|90274.8|11
1642401720000|2022-01-17 06:42:00|90326.4|90276.4|90329.7|90279.7|90330|90280|90326.3|90276.3|29
1642401730000|2022-01-17 06:42:10|90328.1|90278.1|90330|90280|90330|90280|90328|90278|20
1642401740000|2022-01-17 06:42:20|90328.6|90278.6|90331.5|90281.5|90331.5|90281.5|90328|90278|26
1642401750000|2022-01-17 06:42:30|90331.4|90281.4|90323.8|90273.8|90331.5|90281.5|90321.3|90271.3|29
1642401760000|2022-01-17 06:42:40|90325.2|90275.2|90324.5|90274.5|90325.2|90275.2|90323.5|90273.5|20
1642401770000|2022-01-17 06:42:50|90325|90275|90325.4|90275.4|90326.6|90276.6|90325|90275|9
1642401780000|2022-01-17 06:43:00|90325.2|90275.2|90328.9|90278.9|90328.9|90278.9|90323.3|90273.3|27
1642401790000|2022-01-17 06:43:10|90329.5|90279.5|90329.6|90279.6|90331.2|90281.2|90328.6|90278.6|20
1642401800000|2022-01-17 06:43:20|90329.4|90279.4|90327.8|90277.8|90329.4|90279.4|90326.9|90276.9|12
1642401810000|2022-01-17 06:43:30|90328|90278|90328.5|90278.5|90329.1|90279.1|90327.3|90277.3|23
1642401820000|2022-01-17 06:43:40|90329.4|90279.4|90328.4|90278.4|90329.8|90279.8|90328.1|90278.1|15
1642401830000|2022-01-17 06:43:50|90328.6|90278.6|90333.1|90283.1|90335.1|90285.1|90328.2|90278.2|20
1642401840000|2022-01-17 06:44:00|90334|90284|90335.8|90285.8|90335.8|90285.8|90332.3|90282.3|21
1642401850000|2022-01-17 06:44:10|90336|90286|90336.7|90286.7|90339.2|90289.2|90333.3|90283.3|22
1642401860000|2022-01-17 06:44:20|90337.8|90287.8|90337|90287|90338.5|90288.5|90336.4|90286.4|10
1642401870000|2022-01-17 06:44:30|90337.2|90287.2|90339.5|90289.5|90339.8|90289.8|90336.5|90286.5|25
1642401880000|2022-01-17 06:44:40|90339.3|90289.3|90339.6|90289.6|90340.7|90290.7|90339.3|90289.3|11
1642401890000|2022-01-17 06:44:50|90339.4|90289.4|90338.1|90288.1|90339.4|90289.4|90336.5|90286.5|17
1642401900000|2022-01-17 06:45:00|90337.9|90287.9|90338.5|90288.5|90338.5|90288.5|90336.9|90286.9|10
1642401910000|2022-01-17 06:45:10|90340.4|90290.4|90339.6|90289.6|90341.8|90291.8|90339.5|90289.5|16
1642401920000|2022-01-17 06:45:20|90340.6|90290.6|90338.4|90288.4|90341.2|90291.2|90338.1|90288.1|15
1642401930000|2022-01-17 06:45:30|90338.6|90288.6|90338.4|90288.4|90339.4|90289.4|90337.2|90287.2|13
1642401940000|2022-01-17 06:45:40|90337.8|90287.8|90337.8|90287.8|90340.6|90290.6|90337.4|90287.4|18
1642401950000|2022-01-17 06:45:50|90339.1|90289.1|90342.4|90292.4|90344.7|90294.7|90338.4|90288.4|27
1642401960000|2022-01-17 06:46:00|90343.7|90293.7|90345.2|90295.2|90345.2|90295.2|90338.7|90288.7|8
1642401970000|2022-01-17 06:46:10|90344.9|90294.9|90343.2|90293.2|90345.8|90295.8|90341.8|90291.8|13
1642401980000|2022-01-17 06:46:20|90342.8|90292.8|90343|90293|90343.7|90293.7|90342.2|90292.2|22
1642401990000|2022-01-17 06:46:30|90342.5|90292.5|90344|90294|90344.9|90294.9|90342.5|90292.5|12
1642402000000|2022-01-17 06:46:40|90344.6|90294.6|90344.1|90294.1|90345.9|90295.9|90341.7|90291.7|18
1642402010000|2022-01-17 06:46:50|90343.4|90293.4|90344.1|90294.1|90344.4|90294.4|90343|90293|10
1642402020000|2022-01-17 06:47:00|90344.2|90294.2|90343.6|90293.6|90344.4|90294.4|90342.3|90292.3|13
1642402030000|2022-01-17 06:47:10|90343|90293|90342.4|90292.4|90344.8|90294.8|90342.3|90292.3|11
1642402040000|2022-01-17 06:47:20|90342.9|90292.9|90343.5|90293.5|90345|90295|90342.9|90292.9|6
1642402050000|2022-01-17 06:47:30|90343.2|90293.2|90346.7|90296.7|90349.4|90299.4|90342.6|90292.6|23
1642402060000|2022-01-17 06:47:40|90346.3|90296.3|90345.6|90295.6|90348.7|90298.7|90345.5|90295.5|22
1642402070000|2022-01-17 06:47:50|90345.9|90295.9|90346.4|90296.4|90347.5|90297.5|90345.9|90295.9|16
1642402080000|2022-01-17 06:48:00|90347.5|90297.5|90347|90297|90348.8|90298.8|90345|90295|8
1642402090000|2022-01-17 06:48:10|90347.4|90297.4|90348.2|90298.2|90348.7|90298.7|90346|90296|19
1642402100000|2022-01-17 06:48:20|90348.4|90298.4|90346.7|90296.7|90348.4|90298.4|90344.8|90294.8|15
1642402110000|2022-01-17 06:48:30|90347.4|90297.4|90346.2|90296.2|90348.7|90298.7|90345.4|90295.4|16
1642402120000|2022-01-17 06:48:40|90346.3|90296.3|90346.1|90296.1|90348.4|90298.4|90345.6|90295.6|19
1642402130000|2022-01-17 06:48:50|90346.4|90296.4|90344.3|90294.3|90348.6|90298.6|90343.3|90293.3|27
1642402140000|2022-01-17 06:49:00|90344.1|90294.1|90346.9|90296.9|90346.9|90296.9|90344.1|90294.1|21
1642402150000|2022-01-17 06:49:10|90347.4|90297.4|90347|90297|90348.4|90298.4|90346.5|90296.5|17
1642402160000|2022-01-17 06:49:20|90346.9|90296.9|90347.2|90297.2|90348.8|90298.8|90346.5|90296.5|7
1642402170000|2022-01-17 06:49:30|90347.4|90297.4|90351.5|90301.5|90354.4|90304.4|90347.2|90297.2|19
1642402180000|2022-01-17 06:49:40|90349.2|90299.2|90353.2|90303.2|90353.8|90303.8|90348.3|90298.3|16
1642402190000|2022-01-17 06:49:50|90348.8|90298.8|90352.1|90302.1|90353.1|90303.1|90348.8|90298.8|11
1642402200000|2022-01-17 06:50:00|90352|90302|90349.6|90299.6|90352.6|90302.6|90349.4|90299.4|21
1642402210000|2022-01-17 06:50:10|90347.9|90297.9|90348.1|90298.1|90349.6|90299.6|90347.2|90297.2|22
1642402220000|2022-01-17 06:50:20|90348.3|90298.3|90345.7|90295.7|90348.3|90298.3|90345|90295|22
1642402230000|2022-01-17 06:50:30|90345.4|90295.4|90352.5|90302.5|90352.7|90302.7|90345.4|90295.4|20
1642402240000|2022-01-17 06:50:40|90352.3|90302.3|90354.2|90304.2|90354.7|90304.7|90352.1|90302.1|17
1642402250000|2022-01-17 06:50:50|90354.1|90304.1|90352.9|90302.9|90354.2|90304.2|90351.1|90301.1|27
1642402260000|2022-01-17 06:51:00|90351.7|90301.7|90356|90306|90356.1|90306.1|90351|90301|31
1642402270000|2022-01-17 06:51:10|90353.7|90303.7|90352.9|90302.9|90354.4|90304.4|90351.6|90301.6|26
1642402280000|2022-01-17 06:51:20|90352.6|90302.6|90352.7|90302.7|90353.9|90303.9|90351.7|90301.7|29
1642402290000|2022-01-17 06:51:30|90353.2|90303.2|90355.5|90305.5|90356.3|90306.3|90352.6|90302.6|32
1642402300000|2022-01-17 06:51:40|90355.6|90305.6|90355.6|90305.6|90357.2|90307.2|90354.8|90304.8|21
1642402310000|2022-01-17 06:51:50|90355.8|90305.8|90356.1|90306.1|90358.9|90308.9|90355.6|90305.6|26
1642402320000|2022-01-17 06:52:00|90356.2|90306.2|90351.5|90301.5|90358.1|90308.1|90350.7|90300.7|33
1642402330000|2022-01-17 06:52:10|90351.9|90301.9|90346.4|90296.4|90352.9|90302.9|90341.3|90291.3|37
1642402340000|2022-01-17 06:52:20|90345.9|90295.9|90341.8|90291.8|90346.3|90296.3|90341.8|90291.8|28
1642402350000|2022-01-17 06:52:30|90342.2|90292.2|90342.7|90292.7|90346|90296|90341.1|90291.1|32
1642402360000|2022-01-17 06:52:40|90342.9|90292.9|90337.3|90287.3|90343|90293|90334.1|90284.1|23
1642402370000|2022-01-17 06:52:50|90338.3|90288.3|90337.1|90287.1|90338.5|90288.5|90335.4|90285.4|7
1642402380000|2022-01-17 06:53:00|90336.6|90286.6|90337.4|90287.4|90340.1|90290.1|90336|90286|28
1642402390000|2022-01-17 06:53:10|90337.3|90287.3|90339|90289|90339.7|90289.7|90337.3|90287.3|25
1642402400000|2022-01-17 06:53:20|90338.9|90288.9|90339.8|90289.8|90340.5|90290.5|90338.5|90288.5|27
1642402410000|2022-01-17 06:53:30|90339.7|90289.7|90338.7|90288.7|90340.3|90290.3|90338.2|90288.2|22
1642402420000|2022-01-17 06:53:40|90339.2|90289.2|90340.5|90290.5|90341.9|90291.9|90338.8|90288.8|26
1642402430000|2022-01-17 06:53:50|90340.3|90290.3|90336.6|90286.6|90340.3|90290.3|90336.6|90286.6|25
1642402440000|2022-01-17 06:54:00|90337.1|90287.1|90334.4|90284.4|90337.1|90287.1|90334.4|90284.4|10
1642402450000|2022-01-17 06:54:10|90334.6|90284.6|90331.1|90281.1|90336.1|90286.1|90330.5|90280.5|22
1642402460000|2022-01-17 06:54:20|90331.2|90281.2|90331.2|90281.2|90332.4|90282.4|90330.3|90280.3|17
1642402470000|2022-01-17 06:54:30|90331.6|90281.6|90333.3|90283.3|90334.1|90284.1|90331.2|90281.2|22
1642402480000|2022-01-17 06:54:40|90333.4|90283.4|90333.2|90283.2|90334.2|90284.2|90331.6|90281.6|24
1642402490000|2022-01-17 06:54:50|90332.2|90282.2|90331.7|90281.7|90332.6|90282.6|90330.1|90280.1|10
1642402500000|2022-01-17 06:55:00|90333.5|90283.5|90343.5|90293.5|90345.8|90295.8|90333.2|90283.2|35
1642402510000|2022-01-17 06:55:10|90343.6|90293.6|90350.1|90300.1|90351.5|90301.5|90343.6|90293.6|31
1642402520000|2022-01-17 06:55:20|90349.7|90299.7|90349.3|90299.3|90350.8|90300.8|90349.2|90299.2|21
1642402530000|2022-01-17 06:55:30|90349.4|90299.4|90350.6|90300.6|90350.7|90300.7|90349|90299|13
1642402540000|2022-01-17 06:55:40|90350|90300|90352.7|90302.7|90354.5|90304.5|90349.9|90299.9|17
1642402550000|2022-01-17 06:55:50|90352.8|90302.8|90352.3|90302.3|90352.8|90302.8|90351.9|90301.9|11
1642402560000|2022-01-17 06:56:00|90352.8|90302.8|90350.5|90300.5|90352.9|90302.9|90350.1|90300.1|13
1642402570000|2022-01-17 06:56:10|90350.6|90300.6|90362.5|90312.5|90362.5|90312.5|90350.6|90300.6|25
1642402580000|2022-01-17 06:56:20|90362.2|90312.2|90356.4|90306.4|90362.3|90312.3|90356|90306|22
1642402590000|2022-01-17 06:56:30|90356.5|90306.5|90354.7|90304.7|90357|90307|90354.4|90304.4|22
1642402600000|2022-01-17 06:56:40|90354.1|90304.1|90355.7|90305.7|90356.7|90306.7|90353.6|90303.6|31
1642402610000|2022-01-17 06:56:50|90355.8|90305.8|90356.8|90306.8|90356.9|90306.9|90354.7|90304.7|21
1642402620000|2022-01-17 06:57:00|90356.3|90306.3|90357|90307|90357|90307|90354.3|90304.3|31
1642402630000|2022-01-17 06:57:10|90356.3|90306.3|90353.7|90303.7|90356.3|90306.3|90352.6|90302.6|20
1642402640000|2022-01-17 06:57:20|90354.7|90304.7|90355.5|90305.5|90355.5|90305.5|90352.8|90302.8|16
1642402650000|2022-01-17 06:57:30|90355.6|90305.6|90355.3|90305.3|90355.6|90305.6|90353.7|90303.7|17
1642402660000|2022-01-17 06:57:40|90355.5|90305.5|90350.7|90300.7|90355.6|90305.6|90350.7|90300.7|27
1642402670000|2022-01-17 06:57:50|90350.4|90300.4|90351.8|90301.8|90355.3|90305.3|90348.4|90298.4|30
1642402680000|2022-01-17 06:58:00|90353|90303|90350.4|90300.4|90353.3|90303.3|90348.6|90298.6|22
1642402690000|2022-01-17 06:58:10|90351.3|90301.3|90352.6|90302.6|90352.9|90302.9|90350.7|90300.7|15
1642402700000|2022-01-17 06:58:20|90353.1|90303.1|90349|90299|90353.1|90303.1|90348.9|90298.9|22
1642402710000|2022-01-17 06:58:30|90349.2|90299.2|90351.1|90301.1|90352.5|90302.5|90349.2|90299.2|23
1642402720000|2022-01-17 06:58:40|90352.4|90302.4|90351.1|90301.1|90354.5|90304.5|90348.8|90298.8|22
1642402730000|2022-01-17 06:58:50|90351.6|90301.6|90352.6|90302.6|90355.1|90305.1|90351.6|90301.6|26
1642402740000|2022-01-17 06:59:00|90352.3|90302.3|90352.1|90302.1|90354.5|90304.5|90350.3|90300.3|29
1642402750000|2022-01-17 06:59:10|90352.9|90302.9|90353.9|90303.9|90355.1|90305.1|90352.9|90302.9|31
1642402760000|2022-01-17 06:59:20|90354|90304|90354.6|90304.6|90356.3|90306.3|90354|90304|17
1642402770000|2022-01-17 06:59:30|90354.5|90304.5|90354.9|90304.9|90355.3|90305.3|90352.9|90302.9|18
1642402780000|2022-01-17 06:59:40|90364.8|90294.6|90354.1|90304.1|90364.8|90305.2|90353.8|90294.6|14
1642402790000|2022-01-17 06:59:50|90354.3|90304.3|90356.4|90306.4|90358.1|90308.1|90354.3|90304.3|22
1642402800000|2022-01-17 07:00:00|90353.3|90303.3|90349.7|90299.7|90359.2|90309.2|90349.7|90299.7|51
1642402810000|2022-01-17 07:00:10|90350|90300|90349.3|90299.3|90350.1|90300.1|90348.7|90298.7|35
1642402820000|2022-01-17 07:00:20|90349.2|90299.2|90349.7|90299.7|90352.7|90302.7|90348.5|90298.5|36
1642402830000|2022-01-17 07:00:30|90349.8|90299.8|90350|90300|90352.1|90302.1|90348.7|90298.7|24
1642402840000|2022-01-17 07:00:40|90350.2|90300.2|90348|90298|90350.2|90300.2|90347.2|90297.2|21
1642402850000|2022-01-17 07:00:50|90347.9|90297.9|90348.9|90298.9|90349.3|90299.3|90347.9|90297.9|38
1642402860000|2022-01-17 07:01:00|90349.2|90299.2|90352.7|90302.7|90356.6|90306.6|90349.2|90299.2|47
1642402870000|2022-01-17 07:01:10|90352.8|90302.8|90352|90302|90353.7|90303.7|90352|90302|19
1642402880000|2022-01-17 07:01:20|90352.6|90302.6|90351.1|90301.1|90352.6|90302.6|90350.1|90300.1|33
1642402890000|2022-01-17 07:01:30|90351.5|90301.5|90341.8|90291.8|90351.5|90301.5|90341.4|90291.4|43
1642402900000|2022-01-17 07:01:40|90342.9|90292.9|90336.2|90286.2|90343.4|90293.4|90336|90286|48
1642402910000|2022-01-17 07:01:50|90336.4|90286.4|90339.7|90289.7|90340|90290|90334.5|90284.5|33
1642402920000|2022-01-17 07:02:00|90339.4|90289.4|90345|90295|90345|90295|90339.4|90289.4|27
1642402930000|2022-01-17 07:02:10|90345.1|90295.1|90343.6|90293.6|90345.1|90295.1|90342.6|90292.6|30
1642402940000|2022-01-17 07:02:20|90343.7|90293.7|90344.3|90294.3|90345.3|90295.3|90342.9|90292.9|22
1642402950000|2022-01-17 07:02:30|90343.8|90293.8|90343.5|90293.5|90344.4|90294.4|90343.2|90293.2|12
1642402960000|2022-01-17 07:02:40|90345.9|90295.9|90334.7|90284.7|90346.3|90296.3|90332.8|90282.8|29
1642402970000|2022-01-17 07:02:50|90336|90286|90341.7|90291.7|90341.8|90291.8|90335.1|90285.1|23
1642402980000|2022-01-17 07:03:00|90341.9|90291.9|90344|90294|90344|90294|90340.2|90290.2|30
1642402990000|2022-01-17 07:03:10|90343.7|90293.7|90347.8|90297.8|90349.2|90299.2|90342.4|90292.4|32
1642403000000|2022-01-17 07:03:20|90348.2|90298.2|90348.8|90298.8|90348.9|90298.9|90346.3|90296.3|20
1642403010000|2022-01-17 07:03:30|90348.9|90298.9|90347|90297|90348.9|90298.9|90347|90297|17
1642403020000|2022-01-17 07:03:40|90345.3|90295.3|90348.1|90298.1|90349.1|90299.1|90345.3|90295.3|12
1642403030000|2022-01-17 07:03:50|90348.4|90298.4|90348.4|90298.4|90349.5|90299.5|90346.7|90296.7|16
1642403040000|2022-01-17 07:04:00|90349.1|90299.1|90347.9|90297.9|90349.6|90299.6|90346|90296|33
1642403050000|2022-01-17 07:04:10|90347.7|90297.7|90351.7|90301.7|90351.7|90301.7|90347.2|90297.2|17
1642403060000|2022-01-17 07:04:20|90351.1|90301.1|90346.9|90296.9|90352.2|90302.2|90345.2|90295.2|27
1642403070000|2022-01-17 07:04:30|90349.3|90299.3|90348.3|90298.3|90349.3|90299.3|90345.2|90295.2|22
1642403080000|2022-01-17 07:04:40|90347.7|90297.7|90345.2|90295.2|90347.9|90297.9|90344.9|90294.9|19
1642403090000|2022-01-17 07:04:50|90345.4|90295.4|90345.3|90295.3|90346.5|90296.5|90344.2|90294.2|24
1642403100000|2022-01-17 07:05:00|90347|90297|90339.4|90289.4|90349.4|90299.4|90339.4|90289.4|39
1642403110000|2022-01-17 07:05:10|90341.2|90291.2|90342.6|90292.6|90343.6|90293.6|90340|90290|23
1642403120000|2022-01-17 07:05:20|90342.3|90292.3|90336.5|90286.5|90343.1|90293.1|90336.4|90286.4|42
1642403130000|2022-01-17 07:05:30|90337.1|90287.1|90334.5|90284.5|90337.1|90287.1|90331.4|90281.4|39
1642403140000|2022-01-17 07:05:40|90334.7|90284.7|90330.9|90280.9|90336.2|90286.2|90330.9|90280.9|34
1642403150000|2022-01-17 07:05:50|90330.7|90280.7|90330.2|90280.2|90332.7|90282.7|90330.1|90280.1|18
1642403160000|2022-01-17 07:06:00|90330.7|90280.7|90332.2|90282.2|90334.5|90284.5|90329|90279|34
1642403170000|2022-01-17 07:06:10|90330.4|90280.4|90335.6|90285.6|90337.5|90287.5|90330.4|90280.4|33
1642403180000|2022-01-17 07:06:20|90335.8|90285.8|90330.3|90280.3|90335.8|90285.8|90329.2|90279.2|37
1642403190000|2022-01-17 07:06:30|90329.8|90279.8|90329.7|90279.7|90330.9|90280.9|90328.1|90278.1|35
1642403200000|2022-01-17 07:06:40|90330.5|90280.5|90334.1|90284.1|90334.4|90284.4|90329.6|90279.6|34
1642403210000|2022-01-17 07:06:50|90334.6|90284.6|90334.1|90284.1|90335|90285|90333.7|90283.7|17
1642403220000|2022-01-17 07:07:00|90334.6|90284.6|90333.7|90283.7|90338.5|90288.5|90333.7|90283.7|26
1642403230000|2022-01-17 07:07:10|90336.1|90286.1|90334.6|90284.6|90336.4|90286.4|90332.4|90282.4|33
1642403240000|2022-01-17 07:07:20|90334.3|90284.3|90326.5|90276.5|90335.7|90285.7|90325.2|90275.2|38
1642403250000|2022-01-17 07:07:30|90326.3|90276.3|90322.9|90272.9|90326.3|90276.3|90322.9|90272.9|38
1642403260000|2022-01-17 07:07:40|90322.6|90272.6|90322.2|90272.2|90323.6|90273.6|90320.5|90270.5|33
1642403270000|2022-01-17 07:07:50|90321.8|90271.8|90320|90270|90322.7|90272.7|90319.3|90269.3|28
1642403280000|2022-01-17 07:08:00|90319.7|90269.7|90288.5|90238.5|90320.3|90270.3|90285.2|90235.2|60
1642403290000|2022-01-17 07:08:10|90289.2|90239.2|90265.7|90215.7|90289.2|90239.2|90262.7|90212.7|50
1642403300000|2022-01-17 07:08:20|90267.2|90217.2|90266.4|90216.4|90269.4|90219.4|90263.7|90213.7|29
1642403310000|2022-01-17 07:08:30|90267.1|90217.1|90260.8|90210.8|90268.3|90218.3|90260.7|90210.7|44
1642403320000|2022-01-17 07:08:40|90260.6|90210.6|90259.8|90209.8|90262.6|90212.6|90253.1|90203.1|29
1642403330000|2022-01-17 07:08:50|90259.6|90209.6|90260.5|90210.5|90261.3|90211.3|90259.6|90209.6|31
1642403340000|2022-01-17 07:09:00|90261.4|90211.4|90260.2|90210.2|90261.9|90211.9|90258.3|90208.3|41
1642403350000|2022-01-17 07:09:10|90258.5|90208.5|90256.4|90206.4|90258.7|90208.7|90254.6|90204.6|27
1642403360000|2022-01-17 07:09:20|90256.9|90206.9|90262.4|90212.4|90264.9|90214.9|90256.9|90206.9|38
1642403370000|2022-01-17 07:09:30|90263.1|90213.1|90261.4|90211.4|90264.4|90214.4|90258.9|90208.9|34
1642403380000|2022-01-17 07:09:40|90259.3|90209.3|90261.1|90211.1|90263.5|90213.5|90258.7|90208.7|28
1642403390000|2022-01-17 07:09:50|90260|90210|90261.2|90211.2|90261.3|90211.3|90257.7|90207.7|38
1642403400000|2022-01-17 07:10:00|90261.3|90211.3|90258.9|90208.9|90262.4|90212.4|90257.6|90207.6|26
1642403410000|2022-01-17 07:10:10|90260|90210|90259.3|90209.3|90261.8|90211.8|90258.3|90208.3|37
1642403420000|2022-01-17 07:10:20|90259.2|90209.2|90258.3|90208.3|90259.9|90209.9|90256.3|90206.3|28
1642403430000|2022-01-17 07:10:30|90259.4|90209.4|90266.8|90216.8|90266.8|90216.8|90258.2|90208.2|21
1642403440000|2022-01-17 07:10:40|90266.6|90216.6|90263.9|90213.9|90268.4|90218.4|90263|90213|32
1642403450000|2022-01-17 07:10:50|90263.5|90213.5|90266.3|90216.3|90267.8|90217.8|90263.5|90213.5|17
1642403460000|2022-01-17 07:11:00|90266.4|90216.4|90265.8|90215.8|90267.2|90217.2|90264.9|90214.9|33
1642403470000|2022-01-17 07:11:10|90265.9|90215.9|90251|90201|90267.7|90217.7|90250.3|90200.3|35
1642403480000|2022-01-17 07:11:20|90252.3|90202.3|90257.7|90207.7|90261.1|90211.1|90252.3|90202.3|32
1642403490000|2022-01-17 07:11:30|90257.6|90207.6|90252.8|90202.8|90260.3|90210.3|90252.8|90202.8|25
1642403500000|2022-01-17 07:11:40|90249.6|90199.6|90253.1|90203.1|90253.2|90203.2|90248.2|90198.2|27
1642403510000|2022-01-17 07:11:50|90252.4|90202.4|90254.1|90204.1|90255|90205|90250.4|90200.4|23
1642403520000|2022-01-17 07:12:00|90251.9|90201.9|90251.6|90201.6|90253.4|90203.4|90251.6|90201.6|24
1642403530000|2022-01-17 07:12:10|90251.5|90201.5|90253.3|90203.3|90254.9|90204.9|90251.3|90201.3|31
1642403540000|2022-01-17 07:12:20|90251.5|90201.5|90257|90207|90258.6|90208.6|90248.4|90198.4|27
1642403550000|2022-01-17 07:12:30|90257.2|90207.2|90254.2|90204.2|90257.8|90207.8|90253.5|90203.5|25
1642403560000|2022-01-17 07:12:40|90254.1|90204.1|90254.2|90204.2|90256.8|90206.8|90253.7|90203.7|21
1642403570000|2022-01-17 07:12:50|90253.9|90203.9|90257.3|90207.3|90258|90208|90253.9|90203.9|11
1642403580000|2022-01-17 07:13:00|90253.4|90203.4|90268.3|90218.3|90270.2|90220.2|90253.4|90203.4|45
1642403590000|2022-01-17 07:13:10|90268.5|90218.5|90267.8|90217.8|90270.2|90220.2|90267.5|90217.5|27
1642403600000|2022-01-17 07:13:20|90268|90218|90270.6|90220.6|90270.6|90220.6|90267.2|90217.2|20
1642403610000|2022-01-17 07:13:30|90270.7|90220.7|90262.3|90212.3|90270.7|90220.7|90261.1|90211.1|17
1642403620000|2022-01-17 07:13:40|90260.9|90210.9|90262.5|90212.5|90263.2|90213.2|90260.8|90210.8|18
1642403630000|2022-01-17 07:13:50|90261.5|90211.5|90262|90212|90262.4|90212.4|90261.2|90211.2|17
1642403640000|2022-01-17 07:14:00|90262.3|90212.3|90258.1|90208.1|90263.3|90213.3|90258.1|90208.1|23
1642403650000|2022-01-17 07:14:10|90259.1|90209.1|90261|90211|90263.4|90213.4|90258.2|90208.2|22
1642403660000|2022-01-17 07:14:20|90261.7|90211.7|90262.1|90212.1|90264.6|90214.6|90260.6|90210.6|14
1642403670000|2022-01-17 07:14:30|90262.2|90212.2|90261.9|90211.9|90262.2|90212.2|90261.6|90211.6|8
1642403680000|2022-01-17 07:14:40|90262.2|90212.2|90260|90210|90262.8|90212.8|90257.2|90207.2|24
1642403690000|2022-01-17 07:14:50|90260.4|90210.4|90260.8|90210.8|90261.9|90211.9|90259.6|90209.6|21
1642403700000|2022-01-17 07:15:00|90260.7|90210.7|90262.3|90212.3|90262.8|90212.8|90258.2|90208.2|34
1642403710000|2022-01-17 07:15:10|90262.4|90212.4|90271.9|90221.9|90272.6|90222.6|90261.7|90211.7|43
1642403720000|2022-01-17 07:15:20|90274.4|90224.4|90272.8|90222.8|90275.3|90225.3|90270.2|90220.2|27
1642403730000|2022-01-17 07:15:30|90273|90223|90274.4|90224.4|90278.4|90228.4|90272.7|90222.7|31
1642403740000|2022-01-17 07:15:40|90274.2|90224.2|90274.9|90224.9|90278.2|90228.2|90273.4|90223.4|31
1642403750000|2022-01-17 07:15:50|90274.8|90224.8|90278.3|90228.3|90278.5|90228.5|90274.7|90224.7|16
1642403760000|2022-01-17 07:16:00|90277.4|90227.4|90269.7|90219.7|90277.6|90227.6|90269.7|90219.7|30
1642403770000|2022-01-17 07:16:10|90267.9|90217.9|90266.8|90216.8|90269.1|90219.1|90266.3|90216.3|18
1642403780000|2022-01-17 07:16:20|90267.2|90217.2|90269.5|90219.5|90270|90220|90266|90216|18
1642403790000|2022-01-17 07:16:30|90269.8|90219.8|90270.8|90220.8|90271|90221|90267.7|90217.7|18
1642403800000|2022-01-17 07:16:40|90269.3|90219.3|90269.9|90219.9|90272.3|90222.3|90268.9|90218.9|18
1642403810000|2022-01-17 07:16:50|90269|90219|90262.2|90212.2|90269.4|90219.4|90261.2|90211.2|45
1642403820000|2022-01-17 07:17:00|90262.4|90212.4|90261.7|90211.7|90266.6|90216.6|90261.5|90211.5|35
1642403830000|2022-01-17 07:17:10|90262.3|90212.3|90262.9|90212.9|90263|90213|90261.4|90211.4|23
1642403840000|2022-01-17 07:17:20|90265.6|90215.6|90263.6|90213.6|90267.2|90217.2|90261.9|90211.9|19
1642403850000|2022-01-17 07:17:30|90266.4|90216.4|90262.8|90212.8|90267.1|90217.1|90259.7|90209.7|30
1642403860000|2022-01-17 07:17:40|90263.2|90213.2|90257.8|90207.8|90263.4|90213.4|90257|90207|26
1642403870000|2022-01-17 07:17:50|90257.7|90207.7|90257.8|90207.8|90258.2|90208.2|90256.8|90206.8|19
1642403880000|2022-01-17 07:18:00|90257.6|90207.6|90259.2|90209.2|90260.7|90210.7|90257.5|90207.5|26
1642403890000|2022-01-17 07:18:10|90258.9|90208.9|90260.5|90210.5|90260.5|90210.5|90258.8|90208.8|27
1642403900000|2022-01-17 07:18:20|90260.4|90210.4|90261.9|90211.9|90262.9|90212.9|90260.2|90210.2|23
1642403910000|2022-01-17 07:18:30|90262|90212|90264.8|90214.8|90264.8|90214.8|90261.7|90211.7|18
1642403920000|2022-01-17 07:18:40|90265.1|90215.1|90269.9|90219.9|90271|90221|90265.1|90215.1|22
1642403930000|2022-01-17 07:18:50|90270.2|90220.2|90266.9|90216.9|90270.2|90220.2|90266.9|90216.9|19
1642403940000|2022-01-17 07:19:00|90266.8|90216.8|90266.6|90216.6|90266.8|90216.8|90266.3|90216.3|9
1642403950000|2022-01-17 07:19:10|90266.7|90216.7|90279.4|90229.4|90279.4|90229.4|90265.8|90215.8|16
1642403960000|2022-01-17 07:19:20|90278.4|90228.4|90273.4|90223.4|90279.1|90235.5|90259.8|90220.8|37
1642403970000|2022-01-17 07:19:30|90272.9|90222.9|90273.5|90223.5|90275.8|90225.8|90272.2|90222.2|29
1642403980000|2022-01-17 07:19:40|90273.3|90223.3|90273.8|90223.8|90274.5|90224.5|90272.7|90222.7|26
1642403990000|2022-01-17 07:19:50|90273.4|90223.4|90275.4|90225.4|90275.5|90225.5|90273.4|90223.4|22
1642404000000|2022-01-17 07:20:00|90275.3|90225.3|90271.6|90221.6|90275.3|90225.3|90269.9|90219.9|34
1642404010000|2022-01-17 07:20:10|90270.9|90220.9|90271.8|90221.8|90272.9|90222.9|90270.2|90220.2|20
1642404020000|2022-01-17 07:20:20|90271.7|90221.7|90269.1|90219.1|90271.7|90221.7|90268.4|90218.4|20
1642404030000|2022-01-17 07:20:30|90269.2|90219.2|90268.8|90218.8|90269.3|90231.7|90256.3|90218.8|17
1642404040000|2022-01-17 07:20:40|90257.2|90232.2|90268.5|90218.5|90268.5|90233|90256.2|90218.1|17
1642404050000|2022-01-17 07:20:50|90268.4|90218.4|90270.7|90220.7|90270.7|90230.8|90255.7|90217.8|16
1642404060000|2022-01-17 07:21:00|90270.8|90220.8|90286.6|90236.6|90286.6|90244.4|90258.9|90220.5|45
1642404070000|2022-01-17 07:21:10|90285.4|90235.4|90282.9|90232.9|90287.1|90237.1|90281.5|90231.5|23
1642404080000|2022-01-17 07:21:20|90282.7|90232.7|90283.1|90233.1|90285.8|90235.8|90282.7|90232.7|22
1642404090000|2022-01-17 07:21:30|90283.7|90233.7|90282.9|90232.9|90284.3|90234.3|90280.9|90230.9|22
1642404100000|2022-01-17 07:21:40|90282.5|90232.5|90279|90229|90283.5|90244.3|90262.9|90224.3|35
1642404110000|2022-01-17 07:21:50|90264.7|90239.7|90279.6|90229.6|90280.2|90239.7|90264.7|90227.5|28
1642404120000|2022-01-17 07:22:00|90279.1|90229.1|90275.2|90225.2|90280.5|90230.5|90273.9|90223.9|39
1642404130000|2022-01-17 07:22:10|90273.4|90223.4|90273|90223|90274.6|90224.6|90271.1|90221.1|21
1642404140000|2022-01-17 07:22:20|90273.7|90223.7|90277.7|90227.7|90280.8|90230.8|90273.7|90223.7|47
1642404150000|2022-01-17 07:22:30|90277.9|90227.9|90278.4|90228.4|90278.7|90228.7|90273.8|90223.8|30
1642404160000|2022-01-17 07:22:40|90276.4|90226.4|90277.1|90227.1|90278.5|90228.5|90276.2|90226.2|35
1642404170000|2022-01-17 07:22:50|90275.8|90225.8|90279.4|90229.4|90280|90230|90274.9|90224.9|31
1642404180000|2022-01-17 07:23:00|90279.7|90229.7|90284.1|90234.1|90284.1|90234.1|90278.6|90228.6|32
1642404190000|2022-01-17 07:23:10|90284.4|90234.4|90282.2|90232.2|90284.4|90234.4|90282.1|90232.1|19
1642404200000|2022-01-17 07:23:20|90281.9|90231.9|90281.8|90231.8|90282.5|90232.5|90280.8|90230.8|23
1642404210000|2022-01-17 07:23:30|90281.6|90231.6|90281.9|90231.9|90282.3|90232.3|90280|90230|20
1642404220000|2022-01-17 07:23:40|90280.5|90230.5|90280.3|90230.3|90282.3|90232.3|90278.7|90228.7|10
1642404230000|2022-01-17 07:23:50|90281.4|90231.4|90281.6|90231.6|90284.7|90244.6|90267.1|90228.1|27
1642404240000|2022-01-17 07:24:00|90281.3|90231.3|90277.1|90227.1|90282.2|90232.2|90273.8|90223.8|35
1642404250000|2022-01-17 07:24:10|90276.7|90226.7|90276.1|90226.1|90277.6|90227.6|90274.6|90224.6|25
1642404260000|2022-01-17 07:24:20|90276.3|90226.3|90274.3|90224.3|90276.6|90226.6|90272.8|90222.8|21
1642404270000|2022-01-17 07:24:30|90274.1|90224.1|90274.6|90224.6|90275.4|90225.4|90273.8|90223.8|25
1642404280000|2022-01-17 07:24:40|90274.8|90224.8|90276.5|90226.5|90276.5|90226.5|90272.6|90222.6|11
1642404290000|2022-01-17 07:24:50|90276.7|90226.7|90274.1|90224.1|90277.5|90227.5|90272.6|90222.6|29
1642404300000|2022-01-17 07:25:00|90278.7|90228.7|90271.6|90221.6|90278.7|90236.6|90260.9|90221.1|20
1642404310000|2022-01-17 07:25:10|90271.4|90221.4|90278.4|90228.4|90282.5|90240.7|90264.3|90221.4|33
1642404320000|2022-01-17 07:25:20|90277.6|90227.6|90278.9|90228.9|90278.9|90228.9|90276|90226|19
1642404330000|2022-01-17 07:25:30|90278.7|90228.7|90277.7|90227.7|90279.2|90229.2|90277.2|90227.2|11
1642404340000|2022-01-17 07:25:40|90277.3|90227.3|90275|90225|90277.3|90227.3|90273.8|90223.8|26
1642404350000|2022-01-17 07:25:50|90275.2|90225.2|90277|90227|90277.4|90227.4|90274.1|90224.1|19
1642404360000|2022-01-17 07:26:00|90276.9|90226.9|90277.2|90227.2|90277.2|90227.2|90275.8|90225.8|9
1642404370000|2022-01-17 07:26:10|90277.1|90227.1|90278.7|90228.7|90279.8|90229.8|90276.9|90226.9|27
1642404380000|2022-01-17 07:26:20|90279.1|90229.1|90279.3|90229.3|90279.8|90229.8|90278|90228|19
1642404390000|2022-01-17 07:26:30|90279.6|90229.6|90280.1|90230.1|90280.1|90230.1|90278.4|90228.4|20
1642404400000|2022-01-17 07:26:40|90280|90230|90283.5|90233.5|90283.5|90243.5|90264.4|90228.5|32
1642404410000|2022-01-17 07:26:50|90285.8|90235.8|90283.6|90233.6|90285.8|90235.8|90279.3|90229.3|14
1642404420000|2022-01-17 07:27:00|90283.4|90233.4|90276.9|90226.9|90283.4|90238.8|90263.8|90226.5|25
1642404430000|2022-01-17 07:27:10|90276.8|90226.8|90277.4|90227.4|90277.8|90227.8|90276.7|90226.7|16
1642404440000|2022-01-17 07:27:20|90277.3|90227.3|90277.7|90227.7|90277.8|90227.8|90276.6|90226.6|19
1642404450000|2022-01-17 07:27:30|90277.4|90227.4|90276.3|90226.3|90278.3|90241.6|90264.9|90226.3|27
1642404460000|2022-01-17 07:27:40|90278.1|90228.1|90278.8|90228.8|90278.8|90241.5|90265.3|90226.8|28
1642404470000|2022-01-17 07:27:50|90278.5|90228.5|90277.3|90227.3|90278.8|90228.8|90277|90227|18
1642404480000|2022-01-17 07:28:00|90276.7|90226.7|90277.6|90227.6|90278.4|90228.4|90276.7|90226.7|20
1642404490000|2022-01-17 07:28:10|90276.6|90226.6|90263.3|90238.3|90277.5|90238.6|90262.3|90224.1|44
1642404500000|2022-01-17 07:28:20|90263.2|90238.2|90281.7|90231.7|90284.1|90247|90263.2|90226.4|31
1642404510000|2022-01-17 07:28:30|90281.4|90231.4|90281.4|90231.4|90282.3|90232.3|90279.7|90229.7|24
1642404520000|2022-01-17 07:28:40|90281.3|90231.3|90281.3|90231.3|90281.6|90231.6|90280.7|90230.7|16
1642404530000|2022-01-17 07:28:50|90281.9|90231.9|90279.8|90229.8|90281.9|90241.9|90263.1|90226.8|35
1642404540000|2022-01-17 07:29:00|90279.5|90229.5|90278.4|90228.4|90279.5|90229.5|90277.4|90227.4|34
1642404550000|2022-01-17 07:29:10|90278.8|90228.8|90280.9|90230.9|90280.9|90230.9|90278.8|90228.8|15
1642404560000|2022-01-17 07:29:20|90280.5|90230.5|90279.4|90229.4|90280.8|90242.3|90266.1|90229.1|27
1642404570000|2022-01-17 07:29:30|90279.1|90229.1|90262.8|90237.8|90279.8|90241|90262.8|90227.6|22
1642404580000|2022-01-17 07:29:40|90262.2|90237.2|90274.5|90224.5|90275.6|90238.2|90260.7|90223.9|32
1642404590000|2022-01-17 07:29:50|90273.9|90223.9|90260.6|90235.6|90274.2|90237.8|90259.3|90223.7|31
1642404600000|2022-01-17 07:30:00|90260.7|90235.7|90259.6|90234.6|90265|90240|90258.1|90233.1|60
1642404610000|2022-01-17 07:30:10|90259.5|90234.5|90263.2|90238.2|90279.4|90241.3|90258.4|90226.7|44
1642404620000|2022-01-17 07:30:20|90263.1|90238.1|90260.8|90235.8|90274.8|90238.1|90257.7|90221.4|38
1642404630000|2022-01-17 07:30:30|90261.1|90236.1|90261.6|90236.6|90263.6|90238.6|90260.3|90235.3|35
1642404640000|2022-01-17 07:30:40|90261.4|90236.4|90259.8|90234.8|90263.2|90238.2|90257.6|90232.6|29
1642404650000|2022-01-17 07:30:50|90258.6|90233.6|90260.8|90235.8|90261|90236|90258.6|90233.6|29
1642404660000|2022-01-17 07:31:00|90261|90236|90265.7|90215.7|90265.9|90236|90247.9|90211.4|39
1642404670000|2022-01-17 07:31:10|90265.6|90215.6|90247.9|90222.9|90265.9|90223.6|90246.2|90209.4|34
1642404680000|2022-01-17 07:31:20|90247.8|90222.8|90241|90216|90249.1|90224.1|90238.9|90213.9|45
1642404690000|2022-01-17 07:31:30|90241.3|90216.3|90234.1|90209.1|90246.7|90216.7|90232.9|90195.2|50
1642404700000|2022-01-17 07:31:40|90233.5|90208.5|90232.7|90207.7|90234.5|90209.5|90229.8|90204.8|48
1642404710000|2022-01-17 07:31:50|90231.5|90206.5|90239.2|90189.2|90240.9|90206.7|90223.7|90186.8|46
1642404720000|2022-01-17 07:32:00|90239|90189|90229|90204|90243|90205.5|90225.5|90189|37
1642404730000|2022-01-17 07:32:10|90229.3|90204.3|90228.8|90203.8|90230.9|90205.9|90228.8|90203.8|23
1642404740000|2022-01-17 07:32:20|90228.9|90203.9|90236.6|90186.6|90236.7|90204.8|90223.2|90186|31
1642404750000|2022-01-17 07:32:30|90236.5|90186.5|90233.8|90208.8|90247.1|90208.8|90224.9|90186.5|32
1642404760000|2022-01-17 07:32:40|90233.2|90208.2|90231.8|90206.8|90233.3|90208.3|90231.3|90206.3|33
1642404770000|2022-01-17 07:32:50|90231.6|90206.6|90230.2|90205.2|90233.3|90208.3|90230|90205|32
1642404780000|2022-01-17 07:33:00|90230.1|90205.1|90233|90208|90233.6|90208.6|90229.8|90204.8|39
1642404790000|2022-01-17 07:33:10|90233.5|90208.5|90232.9|90207.9|90233.5|90208.5|90231.7|90206.7|25
1642404800000|2022-01-17 07:33:20|90232.8|90207.8|90229.9|90204.9|90241.2|90208|90227.6|90191.2|22
1642404810000|2022-01-17 07:33:30|90231.4|90206.4|90231.9|90206.9|90231.9|90206.9|90230.2|90205.2|23
1642404820000|2022-01-17 07:33:40|90231.6|90206.6|90228.3|90203.3|90232|90207|90228.3|90203.3|34
1642404830000|2022-01-17 07:33:50|90228.4|90203.4|90243.2|90193.2|90243.4|90206.4|90228.3|90193.2|33
1642404840000|2022-01-17 07:34:00|90242.5|90192.5|90227.1|90202.1|90242.8|90209.2|90227.1|90189.7|41
1642404850000|2022-01-17 07:34:10|90227.3|90202.3|90225.4|90200.4|90228.8|90203.8|90224.5|90199.5|35
1642404860000|2022-01-17 07:34:20|90225.5|90200.5|90228.1|90203.1|90228.2|90203.2|90224.5|90199.5|26
1642404870000|2022-01-17 07:34:30|90228.2|90203.2|90233.7|90208.7|90233.7|90208.7|90227.8|90202.8|37
1642404880000|2022-01-17 07:34:40|90234.5|90209.5|90228|90203|90247.6|90210.2|90225.5|90196.3|37
1642404890000|2022-01-17 07:34:50|90228.5|90203.5|90230|90205|90230|90205|90225.8|90200.8|38
1642404900000|2022-01-17 07:35:00|90230.1|90205.1|90226.5|90201.5|90230.1|90205.1|90226.5|90201.5|28
1642404910000|2022-01-17 07:35:10|90226.6|90201.6|90227.4|90202.4|90228.1|90203.1|90226.4|90201.4|20
1642404920000|2022-01-17 07:35:20|90227.7|90202.7|90229.1|90204.1|90233|90208|90227.7|90202.7|43
1642404930000|2022-01-17 07:35:30|90228.9|90203.9|90228.1|90203.1|90229.1|90204.1|90227.6|90202.6|34
1642404940000|2022-01-17 07:35:40|90227.9|90202.9|90226.6|90201.6|90228.6|90203.6|90224.7|90199.7|38
1642404950000|2022-01-17 07:35:50|90227.1|90202.1|90229.3|90204.3|90233.9|90208.9|90225.9|90200.9|46
1642404960000|2022-01-17 07:36:00|90229.5|90204.5|90238|90188|90242.3|90205.3|90223.5|90188|39
1642404970000|2022-01-17 07:36:10|90237.8|90187.8|90223.7|90198.7|90238.6|90199.3|90223.5|90187.1|17
1642404980000|2022-01-17 07:36:20|90223.4|90198.4|90223.4|90198.4|90224.2|90199.2|90223.1|90198.1|8
1642404990000|2022-01-17 07:36:30|90223.9|90198.9|90218.5|90193.5|90224|90199|90217.6|90192.6|25
1642405000000|2022-01-17 07:36:40|90218.8|90193.8|90220.1|90195.1|90220.8|90195.8|90217.4|90192.4|27
1642405010000|2022-01-17 07:36:50|90219.6|90194.6|90209.2|90184.2|90219.6|90194.6|90208.3|90183.3|34
1642405020000|2022-01-17 07:37:00|90209.3|90184.3|90209.6|90184.6|90210.1|90185.1|90208.7|90183.7|21
1642405030000|2022-01-17 07:37:10|90208.3|90183.3|90203.6|90178.6|90208.4|90183.4|90200.2|90175.2|42
1642405040000|2022-01-17 07:37:20|90203.5|90178.5|90204.8|90179.8|90204.8|90179.8|90203.1|90178.1|32
1642405050000|2022-01-17 07:37:30|90204.7|90179.7|90209.5|90184.5|90223.1|90185.4|90203.8|90171.9|38
1642405060000|2022-01-17 07:37:40|90209.7|90184.7|90210.1|90185.1|90210.8|90185.8|90209.3|90184.3|22
1642405070000|2022-01-17 07:37:50|90210.4|90185.4|90207.4|90182.4|90210.4|90185.4|90207.3|90182.3|19
1642405080000|2022-01-17 07:38:00|90207.3|90182.3|90207.2|90182.2|90208.2|90183.2|90206.4|90181.4|21
1642405090000|2022-01-17 07:38:10|90207.4|90182.4|90207.6|90182.6|90208.6|90183.6|90207.2|90182.2|15
1642405100000|2022-01-17 07:38:20|90207.1|90182.1|90211|90186|90223.7|90186.4|90206.2|90173.4|20
1642405110000|2022-01-17 07:38:30|90211.3|90186.3|90210.7|90185.7|90211.3|90186.3|90209.4|90184.4|22
1642405120000|2022-01-17 07:38:40|90210.8|90185.8|90214.8|90189.8|90215|90190|90210.8|90185.8|23
1642405130000|2022-01-17 07:38:50|90213.1|90188.1|90209.7|90184.7|90214.8|90189.8|90207.7|90182.7|22
1642405140000|2022-01-17 07:39:00|90209.5|90184.5|90211.4|90186.4|90211.6|90186.6|90208.5|90183.5|16
1642405150000|2022-01-17 07:39:10|90210.1|90185.1|90209.3|90184.3|90210.5|90185.5|90208.3|90183.3|18
1642405160000|2022-01-17 07:39:20|90209.1|90184.1|90213.1|90188.1|90213.5|90188.5|90208.7|90183.7|37
1642405170000|2022-01-17 07:39:30|90212.8|90187.8|90212.4|90187.4|90213.1|90188.1|90211.6|90186.6|16
1642405180000|2022-01-17 07:39:40|90212|90187|90212.3|90187.3|90214.7|90189.7|90212|90187|23
1642405190000|2022-01-17 07:39:50|90212.2|90187.2|90216.7|90191.7|90218.2|90193.2|90212.2|90187.2|33
1642405200000|2022-01-17 07:40:00|90215.9|90190.9|90215.6|90190.6|90216.3|90191.3|90214.4|90189.4|16
1642405210000|2022-01-17 07:40:10|90215.5|90190.5|90212.9|90187.9|90215.6|90190.6|90211.1|90186.1|26
1642405220000|2022-01-17 07:40:20|90213.1|90188.1|90212.2|90187.2|90213.1|90188.1|90212.1|90187.1|12
1642405230000|2022-01-17 07:40:30|90212.9|90187.9|90210.1|90185.1|90212.9|90187.9|90205.5|90180.5|18
1642405240000|2022-01-17 07:40:40|90210|90185|90212.6|90187.6|90214.1|90189.1|90208.7|90183.7|33
1642405250000|2022-01-17 07:40:50|90212.3|90187.3|90209.6|90184.6|90212.3|90187.3|90208.8|90183.8|16
1642405260000|2022-01-17 07:41:00|90210.2|90185.2|90210.3|90185.3|90210.7|90185.7|90209.3|90184.3|25
1642405270000|2022-01-17 07:41:10|90210.4|90185.4|90212.8|90187.8|90215.1|90190.1|90209.5|90184.5|24
1642405280000|2022-01-17 07:41:20|90213.5|90188.5|90209.2|90184.2|90213.5|90188.5|90206.4|90181.4|30
1642405290000|2022-01-17 07:41:30|90209.6|90184.6|90211.1|90186.1|90212.6|90187.6|90204.9|90179.9|38
1642405300000|2022-01-17 07:41:40|90214|90189|90214.6|90189.6|90214.6|90189.6|90212.3|90187.3|12
1642405310000|2022-01-17 07:41:50|90214.4|90189.4|90222.8|90197.8|90225.1|90200.1|90213.3|90188.3|33
1642405320000|2022-01-17 07:42:00|90222.9|90197.9|90223.8|90198.8|90224.9|90199.9|90222.6|90197.6|32
1642405330000|2022-01-17 07:42:10|90223.9|90198.9|90219.5|90194.5|90224|90199|90219.5|90194.5|25
1642405340000|2022-01-17 07:42:20|90220.6|90195.6|90220.9|90195.9|90221.1|90196.1|90219.5|90194.5|12
1642405350000|2022-01-17 07:42:30|90221.1|90196.1|90220.9|90195.9|90222.8|90197.8|90216.6|90191.6|31
1642405360000|2022-01-17 07:42:40|90221.1|90196.1|90224.6|90199.6|90226|90201|90221.1|90196.1|35
1642405370000|2022-01-17 07:42:50|90224.2|90199.2|90224.9|90199.9|90226.3|90201.3|90224.2|90199.2|23
1642405380000|2022-01-17 07:43:00|90224.8|90199.8|90227.6|90202.6|90227.7|90202.7|90224.8|90199.8|19
1642405390000|2022-01-17 07:43:10|90227.3|90202.3|90222.9|90197.9|90227.3|90202.3|90222.9|90197.9|30
1642405400000|2022-01-17 07:43:20|90224|90199|90221.8|90196.8|90224|90199|90215.7|90190.7|43
1642405410000|2022-01-17 07:43:30|90221.9|90196.9|90223.1|90198.1|90223.1|90198.1|90217.9|90192.9|35
1642405420000|2022-01-17 07:43:40|90223.2|90198.2|90223.6|90198.6|90235.3|90199|90222.4|90185|18
1642405430000|2022-01-17 07:43:50|90223.4|90198.4|90224|90199|90224.3|90199.3|90222.8|90197.8|17
1642405440000|2022-01-17 07:44:00|90224.1|90199.1|90218.7|90193.7|90224.1|90199.1|90216.9|90191.9|36
1642405450000|2022-01-17 07:44:10|90218.5|90193.5|90218.4|90193.4|90219.6|90194.6|90218|90193|17
1642405460000|2022-01-17 07:44:20|90218.6|90193.6|90219.3|90194.3|90219.8|90194.8|90218.3|90193.3|10
1642405470000|2022-01-17 07:44:30|90218.7|90193.7|90219.3|90194.3|90220.3|90195.3|90217.9|90192.9|29
1642405480000|2022-01-17 07:44:40|90219|90194|90221.5|90196.5|90223.1|90198.1|90219|90194|25
1642405490000|2022-01-17 07:44:50|90219.5|90194.5|90220.7|90195.7|90221.9|90196.9|90219.5|90194.5|23
1642405500000|2022-01-17 07:45:00|90220.8|90195.8|90221.9|90196.9|90224.8|90199.8|90218.8|90193.8|49
1642405510000|2022-01-17 07:45:10|90222|90197|90223.7|90198.7|90225|90200|90221.7|90196.7|33
1642405520000|2022-01-17 07:45:20|90223.8|90198.8|90222.6|90197.6|90223.9|90198.9|90221.4|90196.4|22
1642405530000|2022-01-17 07:45:30|90222.2|90197.2|90222.5|90197.5|90224.1|90199.1|90221.2|90196.2|29
1642405540000|2022-01-17 07:45:40|90223.1|90198.1|90224|90199|90224|90199|90216.7|90191.7|38
1642405550000|2022-01-17 07:45:50|90223.4|90198.4|90223.3|90198.3|90224.2|90199.2|90220|90195|28
1642405560000|2022-01-17 07:46:00|90223.7|90198.7|90221.1|90196.1|90236.1|90199.4|90219.4|90185.1|22
1642405570000|2022-01-17 07:46:10|90237.6|90187.6|90232.6|90182.6|90238.2|90195.8|90218.8|90181|33
1642405580000|2022-01-17 07:46:20|90232.9|90182.9|90239.2|90189.2|90239.2|90201.4|90225.1|90182.7|29
1642405590000|2022-01-17 07:46:30|90239.1|90189.1|90227.2|90202.2|90240.4|90202.9|90226|90189.1|26
1642405600000|2022-01-17 07:46:40|90227.1|90202.1|90227.9|90202.9|90242.5|90206.2|90226.6|90192.5|25
1642405610000|2022-01-17 07:46:50|90227.7|90202.7|90225.6|90200.6|90240.4|90205.3|90224.5|90188.9|40
1642405620000|2022-01-17 07:47:00|90226.2|90201.2|90221.9|90196.9|90234.5|90201.3|90219.8|90183.9|38
1642405630000|2022-01-17 07:47:10|90222.1|90197.1|90222|90197|90224.7|90199.7|90221.5|90196.5|28
1642405640000|2022-01-17 07:47:20|90221.8|90196.8|90224.5|90199.5|90236.2|90199.9|90221.6|90185.6|25
1642405650000|2022-01-17 07:47:30|90224.2|90199.2|90230.1|90205.1|90230.8|90205.8|90224.2|90199.2|32
1642405660000|2022-01-17 07:47:40|90230.4|90205.4|90239.7|90189.7|90241|90207.9|90228.1|90189.7|21
1642405670000|2022-01-17 07:47:50|90240.8|90190.8|90224.5|90199.5|90240.8|90202|90224.5|90190.3|36
1642405680000|2022-01-17 07:48:00|90224.7|90199.7|90239.5|90189.5|90239.5|90199.7|90224.7|90185.8|21
1642405690000|2022-01-17 07:48:10|90239.7|90189.7|90237.5|90187.5|90240.4|90204.4|90224.4|90187.5|28
1642405700000|2022-01-17 07:48:20|90237.9|90187.9|90225.4|90200.4|90239.3|90201.5|90224.4|90187.8|19
1642405710000|2022-01-17 07:48:30|90226.5|90201.5|90227.7|90202.7|90240.5|90204.1|90226.5|90188.2|33
1642405720000|2022-01-17 07:48:40|90227.8|90202.8|90239.6|90189.6|90241|90202.8|90226.7|90189.2|27
1642405730000|2022-01-17 07:48:50|90239.5|90189.5|90243.2|90193.2|90243.2|90193.2|90239.2|90189.2|21
1642405740000|2022-01-17 07:49:00|90229.5|90204.5|90226.8|90201.8|90241.8|90204.5|90225.7|90190.9|32
1642405750000|2022-01-17 07:49:10|90226.2|90201.2|90225.7|90200.7|90238.1|90203|90224.5|90188.1|28
1642405760000|2022-01-17 07:49:20|90225.4|90200.4|90226.5|90201.5|90227.4|90202.4|90225.1|90200.1|19
1642405770000|2022-01-17 07:49:30|90226.4|90201.4|90227|90202|90228.1|90203.1|90226.1|90201.1|12
1642405780000|2022-01-17 07:49:40|90226.5|90201.5|90227.7|90202.7|90227.7|90202.7|90225.4|90200.4|12
1642405790000|2022-01-17 07:49:50|90225.7|90200.7|90233.9|90208.9|90245.7|90209.6|90225.6|90193.6|31
1642405800000|2022-01-17 07:50:00|90233.8|90208.8|90238.2|90213.2|90240.3|90215.3|90232.5|90207.5|43
1642405810000|2022-01-17 07:50:10|90238.1|90213.1|90236.5|90211.5|90238.8|90213.8|90236.5|90211.5|29
1642405820000|2022-01-17 07:50:20|90236.6|90211.6|90235.7|90210.7|90236.6|90211.6|90233.6|90208.6|23
1642405830000|2022-01-17 07:50:30|90234.8|90209.8|90281.3|90231.3|90282.9|90232.9|90232.5|90207.5|42
1642405840000|2022-01-17 07:50:40|90281.1|90231.1|90279.8|90229.8|90281.6|90243.3|90267.1|90229.8|31
1642405850000|2022-01-17 07:50:50|90279.6|90229.6|90270.2|90245.2|90284.5|90249.9|90269|90227.3|44
1642405860000|2022-01-17 07:51:00|90270.1|90245.1|90264.9|90239.9|90285.4|90245.9|90264.9|90228.8|49
1642405870000|2022-01-17 07:51:10|90264.4|90239.4|90277.9|90227.9|90277.9|90240|90263.8|90225|33
1642405880000|2022-01-17 07:51:20|90277.4|90227.4|90266.2|90241.2|90278.4|90241.2|90266.1|90226.8|17
1642405890000|2022-01-17 07:51:30|90266|90241|90272.9|90222.9|90277.9|90241.7|90260.9|90222.9|32
1642405900000|2022-01-17 07:51:40|90274|90224|90283.2|90233.2|90284.1|90246|90260.7|90223.9|25
1642405910000|2022-01-17 07:51:50|90284.4|90234.4|90283.8|90233.8|90284.9|90246.8|90269.7|90232.3|42
1642405920000|2022-01-17 07:52:00|90284|90234|90287.4|90237.4|90287.7|90237.7|90283.2|90233.2|28
1642405930000|2022-01-17 07:52:10|90287.5|90237.5|90271.7|90246.7|90287.6|90247.1|90270.4|90232.2|29
1642405940000|2022-01-17 07:52:20|90271.9|90246.9|90272.9|90247.9|90285.2|90249|90271.9|90234.7|21
1642405950000|2022-01-17 07:52:30|90273.3|90248.3|90273.8|90248.8|90273.8|90248.8|90272.6|90247.6|18
1642405960000|2022-01-17 07:52:40|90274|90249|90276.6|90251.6|90276.9|90251.9|90274|90249|24
1642405970000|2022-01-17 07:52:50|90276.8|90251.8|90278.8|90253.8|90278.8|90253.8|90276.1|90251.1|15
1642405980000|2022-01-17 07:53:00|90277.7|90252.7|90278.5|90253.5|90278.7|90253.7|90277.1|90252.1|22
1642405990000|2022-01-17 07:53:10|90278.4|90253.4|90300.2|90250.2|90300.7|90261.7|90278.4|90241.8|34
1642406000000|2022-01-17 07:53:20|90300.1|90250.1|90287.4|90262.4|90302.7|90265.5|90286.6|90250.1|34
1642406010000|2022-01-17 07:53:30|90287.5|90262.5|90287.2|90262.2|90288.7|90263.7|90287.2|90262.2|18
1642406020000|2022-01-17 07:53:40|90287.4|90262.4|90317.2|90267.2|90326.5|90276.5|90287.3|90259.6|39
1642406030000|2022-01-17 07:53:50|90315.7|90265.7|90297.6|90272.6|90316.5|90279.3|90297.4|90263.3|37
1642406040000|2022-01-17 07:54:00|90311.8|90261.8|90301.8|90276.8|90312.6|90276.8|90297.8|90260.9|24
1642406050000|2022-01-17 07:54:10|90300.5|90275.5|90301.6|90276.6|90313.2|90276.9|90299.5|90263.2|22
1642406060000|2022-01-17 07:54:20|90301.3|90276.3|90302.4|90277.4|90302.9|90277.9|90301.3|90276.3|18
1642406070000|2022-01-17 07:54:30|90302.5|90277.5|90302.5|90277.5|90302.5|90277.5|90301.2|90276.2|22
1642406080000|2022-01-17 07:54:40|90302.6|90277.6|90301.6|90276.6|90302.6|90277.6|90301.4|90276.4|18
1642406090000|2022-01-17 07:54:50|90301.7|90276.7|90301.7|90276.7|90310.6|90277.2|90297|90260.6|23
1642406100000|2022-01-17 07:55:00|90312.1|90262.1|90325.8|90275.8|90330.2|90287.4|90300.2|90262.1|51
1642406110000|2022-01-17 07:55:10|90326.2|90276.2|90325.3|90275.3|90326.2|90288.8|90311.5|90274.5|39
1642406120000|2022-01-17 07:55:20|90323.5|90273.5|90317|90267|90332.5|90294.1|90305.9|90265.9|50
1642406130000|2022-01-17 07:55:30|90316.4|90266.4|90299.9|90274.9|90318|90279.5|90299.5|90264.4|43
1642406140000|2022-01-17 07:55:40|90300.5|90275.5|90300|90275|90300.5|90275.5|90298.3|90273.3|34
1642406150000|2022-01-17 07:55:50|90300.3|90275.3|90298.5|90273.5|90313.3|90277.2|90297.2|90262.7|31
1642406160000|2022-01-17 07:56:00|90299.1|90274.1|90283.7|90258.7|90310.4|90274.4|90283.7|90246.1|41
1642406170000|2022-01-17 07:56:10|90285.2|90260.2|90287.4|90237.4|90295.8|90260.4|90275.8|90235.2|47
1642406180000|2022-01-17 07:56:20|90286.9|90236.9|90265.6|90240.6|90286.9|90245.1|90265.6|90233.2|46
1642406190000|2022-01-17 07:56:30|90278.9|90228.9|90266.8|90241.8|90279.9|90242.3|90263|90228|36
1642406200000|2022-01-17 07:56:40|90266.9|90241.9|90270.6|90245.6|90270.6|90245.6|90266.4|90241.4|25
1642406210000|2022-01-17 07:56:50|90270.2|90245.2|90270.6|90245.6|90271|90246|90269.4|90244.4|32
1642406220000|2022-01-17 07:57:00|90271|90246|90276.5|90251.5|90289.7|90252.8|90270|90239.3|29
1642406230000|2022-01-17 07:57:10|90276.6|90251.6|90284.1|90234.1|90285.8|90251.6|90273|90234|25
1642406240000|2022-01-17 07:57:20|90284.7|90234.7|90270.8|90245.8|90284.7|90247.5|90270.8|90234.4|12
1642406250000|2022-01-17 07:57:30|90271.2|90246.2|90268.6|90243.6|90271.8|90246.8|90268.6|90243.6|33
1642406260000|2022-01-17 07:57:40|90268.7|90243.7|90274.7|90249.7|90275.1|90250.1|90268.7|90243.7|27
1642406270000|2022-01-17 07:57:50|90274.3|90249.3|90277.4|90252.4|90289.9|90252.5|90273.7|90239.3|27
1642406280000|2022-01-17 07:58:00|90277.5|90252.5|90278|90253|90290.4|90253.5|90277.3|90239.4|27
1642406290000|2022-01-17 07:58:10|90278.1|90253.1|90263.3|90238.3|90278.1|90253.1|90260.3|90235.3|49
1642406300000|2022-01-17 07:58:20|90263|90238|90262.9|90237.9|90265.5|90240.5|90261.7|90236.7|47
1642406310000|2022-01-17 07:58:30|90263.4|90238.4|90264.6|90239.6|90265|90240|90262.8|90237.8|35
1642406320000|2022-01-17 07:58:40|90264.1|90239.1|90264.9|90239.9|90265.3|90240.3|90263.7|90238.7|26
1642406330000|2022-01-17 07:58:50|90265|90240|90264.2|90239.2|90265.2|90240.2|90263.5|90238.5|27
1642406340000|2022-01-17 07:59:00|90264.1|90239.1|90255|90230|90264.4|90239.4|90254.8|90229.8|41
1642406350000|2022-01-17 07:59:10|90254.9|90229.9|90256.2|90231.2|90270|90233.9|90254|90219.9|42
1642406360000|2022-01-17 07:59:20|90256.3|90231.3|90253.9|90228.9|90259.8|90234.8|90253|90228|28
1642406370000|2022-01-17 07:59:30|90254|90229|90254|90229|90256|90231|90253.3|90228.3|34
1642406380000|2022-01-17 07:59:40|90253.8|90228.8|90256.5|90231.5|90256.8|90231.8|90253.4|90228.4|33
1642406390000|2022-01-17 07:59:50|90256.3|90231.3|90259.2|90234.2|90259.9|90234.9|90256.3|90231.3|25
1642406400000|2022-01-17 08:00:00|90258.3|90233.3|90260.3|90235.3|90274.9|90238.7|90257.6|90223.3|53
1642406410000|2022-01-17 08:00:10|90260.4|90235.4|90258.5|90233.5|90261.3|90236.3|90258.1|90233.1|43
1642406420000|2022-01-17 08:00:20|90258.8|90233.8|90273|90248|90273.4|90248.4|90258.5|90233.5|47
1642406430000|2022-01-17 08:00:30|90272.7|90247.7|90266.3|90241.3|90272.7|90247.7|90263.9|90238.9|54
1642406440000|2022-01-17 08:00:40|90266.5|90241.5|90266.4|90241.4|90266.7|90241.7|90264.7|90239.7|40
1642406450000|2022-01-17 08:00:50|90266.3|90241.3|90267.9|90242.9|90269.2|90244.2|90264.9|90239.9|36
1642406460000|2022-01-17 08:01:00|90267.8|90242.8|90265.7|90240.7|90267.8|90242.8|90265.7|90240.7|32
1642406470000|2022-01-17 08:01:10|90265.9|90240.9|90259.8|90234.8|90266.4|90241.4|90258.8|90233.8|39
1642406480000|2022-01-17 08:01:20|90259.9|90234.9|90258.3|90233.3|90260.3|90235.3|90257.5|90232.5|30
1642406490000|2022-01-17 08:01:30|90258.7|90233.7|90253.5|90228.5|90259.6|90234.6|90253.3|90228.3|33
1642406500000|2022-01-17 08:01:40|90253.9|90228.9|90249.9|90224.9|90255.4|90230.4|90247.7|90222.7|34
1642406510000|2022-01-17 08:01:50|90249.6|90224.6|90224.9|90199.9|90253.2|90225.5|90224.2|90190.8|33
1642406520000|2022-01-17 08:02:00|90222.8|90197.8|90199.2|90174.2|90224.5|90199.5|90199|90174|59
1642406530000|2022-01-17 08:02:10|90199.6|90174.6|90206.7|90181.7|90219.7|90181.8|90199.6|90169.3|47
1642406540000|2022-01-17 08:02:20|90206.6|90181.6|90211.3|90186.3|90226.4|90190.9|90206.5|90173.2|55
1642406550000|2022-01-17 08:02:30|90211|90186|90204.2|90179.2|90218.2|90186|90202.6|90168.2|54
1642406560000|2022-01-17 08:02:40|90203.7|90178.7|90204.7|90179.7|90205.8|90180.8|90201.4|90176.4|37
1642406570000|2022-01-17 08:02:50|90203.1|90178.1|90202.1|90177.1|90204.3|90179.3|90199.1|90174.1|32
1642406580000|2022-01-17 08:03:00|90202.8|90177.8|90204.9|90179.9|90206.4|90181.4|90202|90177|47
1642406590000|2022-01-17 08:03:10|90204.5|90179.5|90203.6|90178.6|90205.2|90180.2|90203.6|90178.6|24
1642406600000|2022-01-17 08:03:20|90203.2|90178.2|90208.8|90183.8|90209.8|90184.8|90203.2|90178.2|26
1642406610000|2022-01-17 08:03:30|90207.5|90182.5|90203.8|90178.8|90207.6|90182.6|90202.4|90177.4|38
1642406620000|2022-01-17 08:03:40|90203.2|90178.2|90202.8|90177.8|90204.1|90179.1|90202.8|90177.8|27
1642406630000|2022-01-17 08:03:50|90202.6|90177.6|90203.8|90178.8|90204.1|90179.1|90202.6|90177.6|19
1642406640000|2022-01-17 08:04:00|90203.7|90178.7|90209.6|90159.6|90213.7|90179.2|90198.8|90159.6|40
1642406650000|2022-01-17 08:04:10|90209.5|90159.5|90197.1|90172.1|90210.2|90173.6|90194.7|90157.6|28
1642406660000|2022-01-17 08:04:20|90195.1|90170.1|90197.3|90172.3|90199.3|90174.3|90194.7|90169.7|47
1642406670000|2022-01-17 08:04:30|90197.7|90172.7|90207.5|90182.5|90207.5|90182.5|90197|90172|58
1642406680000|2022-01-17 08:04:40|90206.9|90181.9|90207.8|90182.8|90211.3|90186.3|90205.2|90180.2|43
1642406690000|2022-01-17 08:04:50|90208.1|90183.1|90214.5|90189.5|90226.6|90190.4|90206.2|90175.5|38
1642406700000|2022-01-17 08:05:00|90214.2|90189.2|90216.4|90191.4|90219.4|90194.4|90213.2|90188.2|52
1642406710000|2022-01-17 08:05:10|90216.8|90191.8|90211.5|90186.5|90216.8|90191.8|90208.3|90183.3|34
1642406720000|2022-01-17 08:05:20|90211.7|90186.7|90216|90191|90216|90191|90209.7|90184.7|43
1642406730000|2022-01-17 08:05:30|90215.6|90190.6|90218.8|90193.8|90220.3|90195.3|90214|90189|38
1642406740000|2022-01-17 08:05:40|90218.4|90193.4|90218.4|90193.4|90219.4|90194.4|90217.4|90192.4|30
1642406750000|2022-01-17 08:05:50|90219.1|90194.1|90218.9|90193.9|90222.9|90197.9|90217.9|90192.9|40
1642406760000|2022-01-17 08:06:00|90218.7|90193.7|90216.7|90191.7|90221.5|90196.5|90216.2|90191.2|50
1642406770000|2022-01-17 08:06:10|90216.2|90191.2|90217.6|90192.6|90219.5|90194.5|90215.1|90190.1|41
1642406780000|2022-01-17 08:06:20|90218|90193|90219.4|90194.4|90219.4|90194.4|90216.2|90191.2|27
1642406790000|2022-01-17 08:06:30|90219.7|90194.7|90226.1|90201.1|90226.7|90201.7|90218.3|90193.3|50
1642406800000|2022-01-17 08:06:40|90226.9|90201.9|90223|90198|90228.1|90203.1|90221.5|90196.5|41
1642406810000|2022-01-17 08:06:50|90225.2|90200.2|90230.4|90205.4|90230.4|90205.4|90225.2|90200.2|48
1642406820000|2022-01-17 08:07:00|90244.9|90194.9|90233.1|90208.1|90244.9|90211|90228.7|90193.7|54
1642406830000|2022-01-17 08:07:10|90233.2|90208.2|90231.3|90206.3|90233.5|90208.5|90227|90202|24
1642406840000|2022-01-17 08:07:20|90231.4|90206.4|90239.1|90189.1|90241.3|90206.4|90226.4|90188.2|43
1642406850000|2022-01-17 08:07:30|90239.6|90189.6|90223.3|90198.3|90239.6|90202.3|90220.5|90186.6|45
1642406860000|2022-01-17 08:07:40|90222.9|90197.9|90225.9|90200.9|90235.5|90201.1|90222.3|90185.5|37
1642406870000|2022-01-17 08:07:50|90225.3|90200.3|90217.5|90167.5|90231.7|90200.7|90213.2|90163.2|42
1642406880000|2022-01-17 08:08:00|90215.1|90165.1|90211.5|90161.5|90216.5|90166.5|90210|90160|54
1642406890000|2022-01-17 08:08:10|90211.6|90161.6|90208.4|90158.4|90214.3|90176.8|90194.4|90157.3|44
1642406900000|2022-01-17 08:08:20|90207.5|90157.5|90206.6|90156.6|90209.2|90159.2|90205.8|90155.8|46
1642406910000|2022-01-17 08:08:30|90206.8|90156.8|90207.4|90157.4|90208.2|90158.2|90206.1|90156.1|36
1642406920000|2022-01-17 08:08:40|90207|90157|90207.5|90157.5|90208.3|90158.3|90205.1|90155.1|25
1642406930000|2022-01-17 08:08:50|90207.4|90157.4|90191.1|90166.1|90207.7|90166.6|90188|90154.7|36
1642406940000|2022-01-17 08:09:00|90190.7|90165.7|90190.9|90165.9|90202|90167|90189.1|90151.7|47
1642406950000|2022-01-17 08:09:10|90190.6|90165.6|90189.1|90164.1|90207.1|90171.2|90183.9|90150|60
1642406960000|2022-01-17 08:09:20|90187.1|90162.1|90186.4|90161.4|90202.7|90164.2|90185|90150.4|53
1642406970000|2022-01-17 08:09:30|90186.9|90161.9|90200.1|90150.1|90201.2|90164.2|90185.3|90149.4|42
1642406980000|2022-01-17 08:09:40|90200|90150|90189.8|90164.8|90205.8|90170.5|90189.8|90148.5|42
1642406990000|2022-01-17 08:09:50|90190.3|90165.3|90191.4|90166.4|90193|90168|90184.7|90159.7|59
1642407000000|2022-01-17 08:10:00|90191.5|90166.5|90188|90163|90202.2|90166.5|90188|90149.5|35
1642407010000|2022-01-17 08:10:10|90188.5|90163.5|90185.8|90160.8|90188.5|90163.5|90182.8|90157.8|34
1642407020000|2022-01-17 08:10:20|90185.6|90160.6|90203.4|90153.4|90203.4|90166.3|90184.9|90149.9|36
1642407030000|2022-01-17 08:10:30|90202|90152|90203.2|90153.2|90204.4|90167.6|90190|90151.5|36
1642407040000|2022-01-17 08:10:40|90203.1|90153.1|90189.6|90164.6|90203.5|90165.3|90186.9|90150.8|39
1642407050000|2022-01-17 08:10:50|90202|90152|90192.5|90167.5|90202.4|90167.9|90187.8|90152|34
1642407060000|2022-01-17 08:11:00|90191.2|90166.2|90198.7|90173.7|90201|90176|90190.9|90165.9|39
1642407070000|2022-01-17 08:11:10|90198.5|90173.5|90206|90181|90218.5|90182.4|90198.4|90166.6|46
1642407080000|2022-01-17 08:11:20|90207|90182|90205.9|90180.9|90208|90183|90202.7|90177.7|30
1642407090000|2022-01-17 08:11:30|90205.8|90180.8|90205.5|90180.5|90205.8|90180.8|90204|90179|34
1642407100000|2022-01-17 08:11:40|90205.4|90180.4|90205.3|90180.3|90207.4|90182.4|90201.6|90176.6|50
1642407110000|2022-01-17 08:11:50|90205.1|90180.1|90200.2|90175.2|90205.3|90180.3|90199.2|90174.2|58
1642407120000|2022-01-17 08:12:00|90200.5|90175.5|90202.9|90177.9|90203.1|90178.1|90200.5|90175.5|31
1642407130000|2022-01-17 08:12:10|90203.2|90178.2|90200.5|90175.5|90203.6|90178.6|90197.6|90172.6|44
1642407140000|2022-01-17 08:12:20|90200.8|90175.8|90162.7|90137.7|90202.6|90176.3|90162.5|90123.8|62
1642407150000|2022-01-17 08:12:30|90161.8|90136.8|90163.5|90138.5|90164.4|90139.4|90161.8|90136.8|46
1642407160000|2022-01-17 08:12:40|90163.2|90138.2|90165.6|90140.6|90176.9|90140.6|90160.9|90126.6|48
1642407170000|2022-01-17 08:12:50|90165.1|90140.1|90169.1|90144.1|90182.6|90145.6|90165.1|90131.8|26
1642407180000|2022-01-17 08:13:00|90169|90144|90172.3|90147.3|90173.3|90148.3|90166.9|90141.9|42
1642407190000|2022-01-17 08:13:10|90172.6|90147.6|90172.1|90147.1|90174.1|90149.1|90171.4|90146.4|27
1642407200000|2022-01-17 08:13:20|90172|90147|90172.1|90147.1|90173.3|90148.3|90170.9|90145.9|30
1642407210000|2022-01-17 08:13:30|90172.2|90147.2|90174.2|90149.2|90175.6|90150.6|90170.3|90145.3|37
1642407220000|2022-01-17 08:13:40|90173.7|90148.7|90173.1|90148.1|90174.1|90149.1|90172.7|90147.7|16
1642407230000|2022-01-17 08:13:50|90173.6|90148.6|90174.8|90149.8|90175.1|90150.1|90173.6|90148.6|14
1642407240000|2022-01-17 08:14:00|90175.2|90150.2|90179.3|90154.3|90179.3|90154.3|90174.8|90149.8|21
1642407250000|2022-01-17 08:14:10|90179.2|90154.2|90180|90155|90180.4|90155.4|90178.4|90153.4|25
1642407260000|2022-01-17 08:14:20|90180.2|90155.2|90183.8|90158.8|90185.9|90160.9|90179.7|90154.7|28
1642407270000|2022-01-17 08:14:30|90184.4|90159.4|90196.2|90171.2|90196.7|90171.7|90182.7|90157.7|55
1642407280000|2022-01-17 08:14:40|90196.1|90171.1|90193.2|90168.2|90197.2|90172.2|90192.8|90167.8|46
1642407290000|2022-01-17 08:14:50|90193.1|90168.1|90191.7|90166.7|90197.3|90172.3|90189.9|90164.9|49
1642407300000|2022-01-17 08:15:00|90191.3|90166.3|90192.6|90167.6|90196|90171|90191.1|90166.1|52
1642407310000|2022-01-17 08:15:10|90192.9|90167.9|90204|90179|90212.4|90180.6|90192.9|90160.2|55
1642407320000|2022-01-17 08:15:20|90203.7|90178.7|90213.7|90163.7|90215.8|90179.6|90199.2|90163.1|44
1642407330000|2022-01-17 08:15:30|90202.7|90177.7|90202.7|90177.7|90216.6|90178.6|90199.6|90164.8|31
1642407340000|2022-01-17 08:15:40|90202.8|90177.8|90215|90165|90215.7|90178.3|90201.9|90164|32
1642407350000|2022-01-17 08:15:50|90214.6|90164.6|90203.8|90178.8|90217.1|90180.4|90203.1|90164.1|36
1642407360000|2022-01-17 08:16:00|90203.3|90178.3|90203|90178|90204|90179|90197.4|90172.4|48
1642407370000|2022-01-17 08:16:10|90202.8|90177.8|90199.9|90174.9|90219.7|90181.8|90199.9|90164.7|47
1642407380000|2022-01-17 08:16:20|90200|90175|90211.5|90161.5|90211.5|90176.2|90198.3|90160.5|37
1642407390000|2022-01-17 08:16:30|90211.8|90161.8|90192.6|90167.6|90211.8|90173.3|90192.6|90160|43
1642407400000|2022-01-17 08:16:40|90192.9|90167.9|90213.4|90163.4|90214.1|90173.2|90188.1|90151.8|46
1642407410000|2022-01-17 08:16:50|90214.1|90164.1|90210.2|90160.2|90214.1|90172.1|90197.1|90158.3|42
1642407420000|2022-01-17 08:17:00|90210|90160|90209.2|90159.2|90210.1|90173|90197|90158.7|28
1642407430000|2022-01-17 08:17:10|90209.4|90159.4|90212.1|90162.1|90212.1|90162.1|90209.1|90159.1|34
1642407440000|2022-01-17 08:17:20|90212.4|90162.4|90212|90187|90221.4|90187.5|90200.4|90161.2|40
1642407450000|2022-01-17 08:17:30|90213.4|90188.4|90217.1|90192.1|90228.8|90192.1|90208.5|90168.8|50
1642407460000|2022-01-17 08:17:40|90216.6|90191.6|90219.1|90194.1|90229.4|90195.4|90215.3|90178.6|29
1642407470000|2022-01-17 08:17:50|90218.5|90193.5|90217.6|90192.6|90219.7|90194.7|90215.9|90190.9|30
1642407480000|2022-01-17 08:18:00|90216.4|90191.4|90217.1|90192.1|90230.1|90194.8|90216.4|90178.8|46
1642407490000|2022-01-17 08:18:10|90217.2|90192.2|90217|90192|90230.5|90196.2|90216.2|90180.5|44
1642407500000|2022-01-17 08:18:20|90216.9|90191.9|90230.5|90180.5|90230.5|90192.6|90216.9|90179.2|19
1642407510000|2022-01-17 08:18:30|90230.8|90180.8|90219.1|90194.1|90230.8|90194.9|90217.1|90179.8|29
1642407520000|2022-01-17 08:18:40|90218.9|90193.9|90217.4|90192.4|90219.1|90194.1|90216.1|90191.1|29
1642407530000|2022-01-17 08:18:50|90217.1|90192.1|90215.7|90190.7|90227.7|90192.7|90214.1|90177.2|28
1642407540000|2022-01-17 08:19:00|90216|90191|90227.2|90177.2|90227.8|90191|90215.9|90176.8|16
1642407550000|2022-01-17 08:19:10|90227.1|90177.1|90221.3|90171.3|90227.1|90188.2|90210.8|90170.7|45
1642407560000|2022-01-17 08:19:20|90221.6|90171.6|90208.2|90183.2|90222.8|90184.9|90208.2|90168.8|42
1642407570000|2022-01-17 08:19:30|90208.6|90183.6|90202.4|90177.4|90209.7|90184.7|90201.8|90176.8|35
1642407580000|2022-01-17 08:19:40|90202.5|90177.5|90203.7|90178.7|90203.8|90178.8|90202.4|90177.4|14
1642407590000|2022-01-17 08:19:50|90203.8|90178.8|90210.5|90185.5|90212.2|90187.2|90203.8|90178.8|28
1642407600000|2022-01-17 08:20:00|90211|90186|90209.2|90184.2|90212.4|90187.4|90208.9|90183.9|30
1642407610000|2022-01-17 08:20:10|90209.1|90184.1|90204.3|90179.3|90209.1|90184.1|90204.2|90179.2|28
1642407620000|2022-01-17 08:20:20|90203.5|90178.5|90207.7|90182.7|90207.7|90182.7|90202.6|90177.6|25
1642407630000|2022-01-17 08:20:30|90207.6|90182.6|90207|90182|90210.1|90185.1|90206.4|90181.4|39
1642407640000|2022-01-17 08:20:40|90207.1|90182.1|90207.4|90182.4|90207.8|90182.8|90207|90182|23
1642407650000|2022-01-17 08:20:50|90207.5|90182.5|90207.1|90182.1|90207.7|90182.7|90206.9|90181.9|11
1642407660000|2022-01-17 08:21:00|90206.9|90181.9|90207.8|90182.8|90207.8|90182.8|90206.6|90181.6|17
1642407670000|2022-01-17 08:21:10|90207.5|90182.5|90212|90187|90212.4|90187.4|90206.3|90181.3|42
1642407680000|2022-01-17 08:21:20|90210.5|90185.5|90210.2|90185.2|90212.1|90187.1|90209.9|90184.9|27
1642407690000|2022-01-17 08:21:30|90210|90185|90205.2|90180.2|90210.3|90185.3|90205.1|90180.1|32
1642407700000|2022-01-17 08:21:40|90203.9|90178.9|90204.9|90179.9|90205.4|90180.4|90203.4|90178.4|22
1642407710000|2022-01-17 08:21:50|90204.6|90179.6|90211.1|90186.1|90214.9|90189.9|90204.6|90179.6|40
1642407720000|2022-01-17 08:22:00|90211.2|90186.2|90212.8|90187.8|90213.3|90188.3|90211.1|90186.1|21
1642407730000|2022-01-17 08:22:10|90212.6|90187.6|90220.7|90195.7|90220.9|90195.9|90206.8|90181.8|46
1642407740000|2022-01-17 08:22:20|90220.6|90195.6|90216.9|90191.9|90220.6|90195.6|90214|90189|33
1642407750000|2022-01-17 08:22:30|90217|90192|90213|90188|90221.3|90196.3|90213|90188|25
1642407760000|2022-01-17 08:22:40|90212.6|90187.6|90206.9|90181.9|90221.2|90187.9|90205.2|90168.6|27
1642407770000|2022-01-17 08:22:50|90206.6|90181.6|90202.7|90177.7|90207.3|90182.3|90198.5|90173.5|25
1642407780000|2022-01-17 08:23:00|90202.5|90177.5|90206.2|90181.2|90219.7|90182.6|90201.8|90169.6|38
1642407790000|2022-01-17 08:23:10|90206.4|90181.4|90197.9|90172.9|90216|90181.9|90197.9|90163.2|39
1642407800000|2022-01-17 08:23:20|90197.8|90172.8|90197.5|90172.5|90199.2|90174.2|90196.5|90171.5|46
1642407810000|2022-01-17 08:23:30|90197.7|90172.7|90197.9|90172.9|90212.5|90174.9|90195.8|90160.5|38
1642407820000|2022-01-17 08:23:40|90199.2|90174.2|90198.4|90173.4|90199.2|90174.2|90194.3|90169.3|41
1642407830000|2022-01-17 08:23:50|90198.3|90173.3|90195.7|90170.7|90211.8|90174.1|90193.8|90161.3|28
1642407840000|2022-01-17 08:24:00|90195.4|90170.4|90190.3|90165.3|90203.2|90176.4|90185.1|90147.2|57
1642407850000|2022-01-17 08:24:10|90190.4|90165.4|90180.4|90155.4|90199.6|90166.3|90180.4|90148.5|46
1642407860000|2022-01-17 08:24:20|90179.6|90154.6|90179.5|90154.5|90180.5|90155.5|90177.3|90152.3|30
1642407870000|2022-01-17 08:24:30|90179.6|90154.6|90180.5|90155.5|90181.1|90156.1|90178.2|90153.2|35
1642407880000|2022-01-17 08:24:40|90181.1|90156.1|90179.7|90154.7|90181.2|90156.2|90178.7|90153.7|33
1642407890000|2022-01-17 08:24:50|90180.1|90155.1|90175.3|90150.3|90180.9|90155.9|90172.4|90147.4|35
1642407900000|2022-01-17 08:25:00|90174.7|90149.7|90177.7|90152.7|90177.7|90152.7|90173|90148|28
1642407910000|2022-01-17 08:25:10|90177.5|90152.5|90176.5|90151.5|90177.8|90152.8|90174.3|90149.3|46
1642407920000|2022-01-17 08:25:20|90176.7|90151.7|90178.6|90153.6|90178.6|90153.6|90174.5|90149.5|42
1642407930000|2022-01-17 08:25:30|90178.8|90153.8|90174.7|90149.7|90179.4|90154.4|90174.3|90149.3|32
1642407940000|2022-01-17 08:25:40|90174.6|90149.6|90175.1|90150.1|90176.6|90151.6|90173.3|90148.3|38
1642407950000|2022-01-17 08:25:50|90173.7|90148.7|90176.3|90151.3|90176.3|90151.3|90173.7|90148.7|18
1642407960000|2022-01-17 08:26:00|90175.6|90150.6|90178.1|90153.1|90178.4|90153.4|90173.2|90148.2|30
1642407970000|2022-01-17 08:26:10|90177.9|90152.9|90176.4|90151.4|90177.9|90152.9|90175.2|90150.2|27
1642407980000|2022-01-17 08:26:20|90176.7|90151.7|90169.3|90144.3|90177.4|90152.4|90169.3|90144.3|39
1642407990000|2022-01-17 08:26:30|90174.4|90149.4|90167.2|90142.2|90174.4|90149.4|90166.9|90141.9|30
1642408000000|2022-01-17 08:26:40|90167.6|90142.6|90167.5|90142.5|90170.6|90145.6|90159.6|90134.6|29
1642408010000|2022-01-17 08:26:50|90166.3|90141.3|90163.5|90138.5|90166.3|90141.3|90162.3|90137.3|31
1642408020000|2022-01-17 08:27:00|90162.4|90137.4|90162.7|90137.7|90164.3|90139.3|90161.3|90136.3|52
1642408030000|2022-01-17 08:27:10|90162.6|90137.6|90157.7|90132.7|90162.8|90137.8|90155|90130|31
1642408040000|2022-01-17 08:27:20|90157.8|90132.8|90154.5|90129.5|90159.2|90134.2|90154.5|90129.5|24
1642408050000|2022-01-17 08:27:30|90155.6|90130.6|90156.9|90131.9|90156.9|90131.9|90154.2|90129.2|17
1642408060000|2022-01-17 08:27:40|90154.6|90129.6|90155|90130|90155.7|90130.7|90152.8|90127.8|20
1642408070000|2022-01-17 08:27:50|90152.8|90127.8|90155.7|90130.7|90158.8|90133.8|90152.7|90127.7|42
1642408080000|2022-01-17 08:28:00|90153.4|90128.4|90157.6|90132.6|90168.2|90135.4|90153.1|90118.2|41
1642408090000|2022-01-17 08:28:10|90157.5|90132.5|90157.3|90132.3|90158.1|90133.1|90156.7|90131.7|27
1642408100000|2022-01-17 08:28:20|90157.5|90132.5|90160.1|90135.1|90161.5|90136.5|90157|90132|23
1642408110000|2022-01-17 08:28:30|90159.2|90134.2|90155.1|90130.1|90160.3|90135.3|90155.1|90130.1|28
1642408120000|2022-01-17 08:28:40|90155.2|90130.2|90154|90129|90155.8|90130.8|90152.9|90127.9|35
1642408130000|2022-01-17 08:28:50|90153.9|90128.9|90145.3|90120.3|90154.4|90129.4|90143.6|90118.6|40
1642408140000|2022-01-17 08:29:00|90145.5|90120.5|90148.7|90123.7|90149.5|90124.5|90134.9|90109.9|52
1642408150000|2022-01-17 08:29:10|90148.8|90123.8|90153.3|90128.3|90154.4|90129.4|90148.7|90123.7|44
1642408160000|2022-01-17 08:29:20|90153.6|90128.6|90158.9|90133.9|90160.4|90135.4|90152.3|90127.3|52
1642408170000|2022-01-17 08:29:30|90158|90133|90157.7|90132.7|90159.9|90134.9|90157.5|90132.5|37
1642408180000|2022-01-17 08:29:40|90157.8|90132.8|90155|90130|90169.3|90134.3|90154.7|90117.9|43
1642408190000|2022-01-17 08:29:50|90153.3|90128.3|90157.7|90132.7|90168.1|90133.7|90152|90117.4|37
1642408200000|2022-01-17 08:30:00|90158.1|90133.1|90158.6|90133.6|90158.6|90133.6|90153.2|90128.2|53
1642408210000|2022-01-17 08:30:10|90158.5|90133.5|90154.3|90129.3|90158.9|90133.9|90153.3|90128.3|41
1642408220000|2022-01-17 08:30:20|90154|90129|90155.6|90130.6|90155.6|90130.6|90154|90129|34
1642408230000|2022-01-17 08:30:30|90154.3|90129.3|90154.9|90129.9|90157.4|90132.4|90149.3|90124.3|41
1642408240000|2022-01-17 08:30:40|90154.8|90129.8|90155.5|90130.5|90157|90132|90153.8|90128.8|48
1642408250000|2022-01-17 08:30:50|90155.4|90130.4|90150.4|90125.4|90155.5|90130.5|90149.5|90124.5|49
1642408260000|2022-01-17 08:31:00|90150.3|90125.3|90150.7|90125.7|90151.1|90126.1|90148.8|90123.8|35
1642408270000|2022-01-17 08:31:10|90151|90126|90151.4|90126.4|90152|90127|90149.4|90124.4|30
1642408280000|2022-01-17 08:31:20|90151.3|90126.3|90132.6|90107.6|90152.3|90127.3|90132.4|90107.4|40
1642408290000|2022-01-17 08:31:30|90132.5|90107.5|90134.3|90109.3|90134.5|90109.5|90127.5|90102.5|45
1642408300000|2022-01-17 08:31:40|90134|90109|90129.9|90104.9|90145.1|90110|90128.4|90094.1|58
1642408310000|2022-01-17 08:31:50|90129|90104|90138.7|90088.7|90138.7|90104.9|90126.5|90088.7|28
1642408320000|2022-01-17 08:32:00|90139.5|90089.5|90110|90085|90139.5|90100.8|90108.7|90077.4|53
1642408330000|2022-01-17 08:32:10|90110.6|90085.6|90111.5|90086.5|90112.7|90087.7|90108|90083|36
1642408340000|2022-01-17 08:32:20|90112.8|90087.8|90113.2|90088.2|90126.3|90089.5|90110.2|90074.6|52
1642408350000|2022-01-17 08:32:30|90113.7|90088.7|90108|90083|90114.4|90089.4|90107.7|90082.7|56
1642408360000|2022-01-17 08:32:40|90107.7|90082.7|90107.5|90082.5|90108.8|90083.8|90107.4|90082.4|36
1642408370000|2022-01-17 08:32:50|90107.8|90082.8|90106.7|90081.7|90107.9|90082.9|90106|90081|19
1642408380000|2022-01-17 08:33:00|90107.2|90082.2|90104.7|90079.7|90107.2|90082.2|90104.2|90079.2|21
1642408390000|2022-01-17 08:33:10|90104|90079|90108|90083|90108|90083|90103.2|90078.2|35
1642408400000|2022-01-17 08:33:20|90108.3|90083.3|90108.3|90083.3|90110.5|90085.5|90107|90082|39
1642408410000|2022-01-17 08:33:30|90106.9|90081.9|90106.3|90081.3|90108.1|90083.1|90105.1|90080.1|45
1642408420000|2022-01-17 08:33:40|90106.5|90081.5|90108.2|90083.2|90108.7|90083.7|90106.4|90081.4|38
1642408430000|2022-01-17 08:33:50|90108.3|90083.3|90111.1|90086.1|90111.3|90086.3|90107.8|90082.8|36
1642408440000|2022-01-17 08:34:00|90110.9|90085.9|90106.2|90081.2|90111.8|90086.8|90103.5|90078.5|48
1642408450000|2022-01-17 08:34:10|90106.1|90081.1|90106.9|90081.9|90107.4|90082.4|90104.1|90079.1|43
1642408460000|2022-01-17 08:34:20|90107.4|90082.4|90105.5|90080.5|90107.4|90082.4|90104.5|90079.5|32
1642408470000|2022-01-17 08:34:30|90105.4|90080.4|90105.6|90080.6|90107.6|90082.6|90103.6|90078.6|27
1642408480000|2022-01-17 08:34:40|90105.8|90080.8|90074.1|90049.1|90105.8|90080.8|90072.6|90047.6|45
1642408490000|2022-01-17 08:34:50|90073.5|90048.5|90065.4|90040.4|90073.9|90048.9|90065.1|90040.1|45
1642408500000|2022-01-17 08:35:00|90067.6|90042.6|90060.7|90035.7|90071.8|90042.6|90057.6|90021.8|50
1642408510000|2022-01-17 08:35:10|90060.6|90035.6|90065.8|90040.8|90065.8|90040.8|90059.1|90034.1|37
1642408520000|2022-01-17 08:35:20|90065.4|90040.4|90062.1|90037.1|90065.6|90040.6|90061.7|90036.7|43
1642408530000|2022-01-17 08:35:30|90061.8|90036.8|90058.2|90033.2|90062|90037|90058|90033|47
1642408540000|2022-01-17 08:35:40|90057.9|90032.9|90058.5|90033.5|90060|90035|90057.9|90032.9|32
1642408550000|2022-01-17 08:35:50|90058|90033|90051.5|90026.5|90059|90034|90049.9|90024.9|44
1642408560000|2022-01-17 08:36:00|90050.6|90025.6|90053.7|90028.7|90058.1|90033.1|90050.6|90025.6|49
1642408570000|2022-01-17 08:36:10|90053|90028|90052.7|90027.7|90054.3|90029.3|90050.9|90025.9|35
1642408580000|2022-01-17 08:36:20|90052.6|90027.6|90050.1|90025.1|90054.6|90029.6|90046.8|90021.8|49
1642408590000|2022-01-17 08:36:30|90048|90023|90051.7|90026.7|90052.9|90027.9|90048|90023|40
1642408600000|2022-01-17 08:36:40|90052.3|90027.3|90048|90023|90053.8|90028.8|90046.6|90021.6|44
1642408610000|2022-01-17 08:36:50|90047.5|90022.5|90048|90023|90049.1|90024.1|90045.2|90020.2|40
1642408620000|2022-01-17 08:37:00|90048.2|90023.2|90049.4|90024.4|90049.4|90024.4|90047.3|90022.3|26
1642408630000|2022-01-17 08:37:10|90050|90025|90046.5|90021.5|90050|90025|90046.5|90021.5|22
1642408640000|2022-01-17 08:37:20|90046.8|90021.8|90046.6|90021.6|90048|90023|90045.8|90020.8|14
1642408650000|2022-01-17 08:37:30|90046.9|90021.9|90047.8|90022.8|90047.8|90022.8|90046.7|90021.7|13
1642408660000|2022-01-17 08:37:40|90046.7|90021.7|90045.9|90020.9|90046.7|90021.7|90043.5|90018.5|27
1642408670000|2022-01-17 08:37:50|90046.3|90021.3|90046.5|90021.5|90051.2|90026.2|90044.7|90019.7|31
1642408680000|2022-01-17 08:38:00|90046.1|90021.1|90048.2|90023.2|90050.1|90025.1|90046.1|90021.1|37
1642408690000|2022-01-17 08:38:10|90048.6|90023.6|90048.7|90023.7|90051.4|90026.4|90047|90022|47
1642408700000|2022-01-17 08:38:20|90048.3|90023.3|90050.7|90025.7|90052.1|90027.1|90046.9|90021.9|38
1642408710000|2022-01-17 08:38:30|90051.7|90026.7|90051.6|90026.6|90055.1|90030.1|90051.3|90026.3|36
1642408720000|2022-01-17 08:38:40|90051.5|90026.5|90048.3|90023.3|90051.6|90026.6|90048.2|90023.2|34
1642408730000|2022-01-17 08:38:50|90048.6|90023.6|90047.8|90022.8|90048.6|90023.6|90047.4|90022.4|15
1642408740000|2022-01-17 08:39:00|90047.7|90022.7|90056.5|90031.5|90057.3|90032.3|90047.7|90022.7|34
1642408750000|2022-01-17 08:39:10|90056.3|90031.3|90059.6|90034.6|90059.7|90034.7|90055.9|90030.9|30
1642408760000|2022-01-17 08:39:20|90059.4|90034.4|90055.6|90030.6|90059.4|90034.4|90055.1|90030.1|22
1642408770000|2022-01-17 08:39:30|90055.5|90030.5|90057.6|90032.6|90057.6|90032.6|90055.2|90030.2|26
1642408780000|2022-01-17 08:39:40|90057.1|90032.1|90062.4|90037.4|90063.6|90038.6|90057.1|90032.1|38
1642408790000|2022-01-17 08:39:50|90062.1|90037.1|90061.7|90036.7|90062.2|90037.2|90060.8|90035.8|32
1642408800000|2022-01-17 08:40:00|90061.8|90036.8|90064.1|90039.1|90064.1|90039.1|90060.9|90035.9|27
1642408810000|2022-01-17 08:40:10|90063.8|90038.8|90059.2|90034.2|90064.8|90039.8|90058.4|90033.4|30
1642408820000|2022-01-17 08:40:20|90059.6|90034.6|90064.7|90039.7|90066.5|90041.5|90059|90034|44
1642408830000|2022-01-17 08:40:30|90064.6|90039.6|90067.5|90042.5|90068.9|90043.9|90063.5|90038.5|25
1642408840000|2022-01-17 08:40:40|90066.3|90041.3|90077.1|90052.1|90085.4|90052.9|90065.4|90035.4|37
1642408850000|2022-01-17 08:40:50|90075.9|90050.9|90087.9|90037.9|90087.9|90053.6|90069.6|90036.5|40
1642408860000|2022-01-17 08:41:00|90087.3|90037.3|90075.9|90050.9|90087.3|90051.2|90072.5|90036.9|51
1642408870000|2022-01-17 08:41:10|90075.8|90050.8|90081.4|90056.4|90081.4|90056.4|90075.1|90050.1|41
1642408880000|2022-01-17 08:41:20|90081.8|90056.8|90087.3|90062.3|90099|90062.9|90080.3|90046.5|40
1642408890000|2022-01-17 08:41:30|90087.2|90062.2|90090.3|90065.3|90104.6|90066.7|90085.8|90052.2|46
1642408900000|2022-01-17 08:41:40|90090.2|90065.2|90089.1|90064.1|90090.3|90065.3|90088.7|90063.7|22
1642408910000|2022-01-17 08:41:50|90089|90064|90091.4|90066.4|90093.1|90068.1|90088.9|90063.9|42
1642408920000|2022-01-17 08:42:00|90091.7|90066.7|90092|90067|90093.5|90068.5|90091.3|90066.3|20
1642408930000|2022-01-17 08:42:10|90092.9|90067.9|90094.9|90069.9|90097.2|90072.2|90091.6|90066.6|16
1642408940000|2022-01-17 08:42:20|90096.7|90071.7|90088.3|90063.3|90096.7|90071.7|90088|90063|40
1642408950000|2022-01-17 08:42:30|90088.4|90063.4|90090.3|90065.3|90091.9|90066.9|90088.3|90063.3|32
1642408960000|2022-01-17 08:42:40|90088.9|90063.9|90087.5|90062.5|90089.5|90064.5|90087|90062|30
1642408970000|2022-01-17 08:42:50|90086.8|90061.8|90087.1|90062.1|90089.3|90064.3|90086.8|90061.8|20
1642408980000|2022-01-17 08:43:00|90086.9|90061.9|90087.5|90062.5|90103.1|90065.9|90086.5|90050.1|34
1642408990000|2022-01-17 08:43:10|90087.6|90062.6|90087.3|90062.3|90088.7|90063.7|90087.1|90062.1|11
1642409000000|2022-01-17 08:43:20|90087|90062|90085.9|90060.9|90087.3|90062.3|90083.9|90058.9|25
1642409010000|2022-01-17 08:43:30|90085.8|90060.8|90084.7|90059.7|90085.8|90060.8|90084.4|90059.4|30
1642409020000|2022-01-17 08:43:40|90084.4|90059.4|90089.9|90064.9|90102.4|90065.4|90084.4|90052.4|25
1642409030000|2022-01-17 08:43:50|90089.3|90064.3|90087|90062|90089.5|90064.5|90087|90062|29
1642409040000|2022-01-17 08:44:00|90087.7|90062.7|90087.7|90062.7|90088.2|90063.2|90087.3|90062.3|11
1642409050000|2022-01-17 08:44:10|90087.5|90062.5|90085.7|90060.7|90087.8|90062.8|90085.4|90060.4|20
1642409060000|2022-01-17 08:44:20|90086.1|90061.1|90087.4|90062.4|90087.4|90062.4|90084|90059|23
1642409070000|2022-01-17 08:44:30|90086.1|90061.1|90092.7|90067.7|90093|90068|90085.3|90060.3|31
1642409080000|2022-01-17 08:44:40|90092.2|90067.2|90091.4|90066.4|90092.2|90067.2|90089.3|90064.3|21
1642409090000|2022-01-17 08:44:50|90090.5|90065.5|90089.3|90064.3|90092.3|90067.3|90088|90063|15
1642409100000|2022-01-17 08:45:00|90089.1|90064.1|90093|90068|90095.2|90070.2|90088.2|90063.2|41
1642409110000|2022-01-17 08:45:10|90092.5|90067.5|90112.5|90087.5|90112.5|90087.5|90091.2|90066.2|56
1642409120000|2022-01-17 08:45:20|90112.6|90087.6|90106|90081|90112.7|90087.7|90106|90081|50
1642409130000|2022-01-17 08:45:30|90108|90083|90109.6|90084.6|90119.3|90085.3|90106.2|90069.3|40
1642409140000|2022-01-17 08:45:40|90109.4|90084.4|90108.9|90083.9|90109.9|90084.9|90107|90082|28
1642409150000|2022-01-17 08:45:50|90108.1|90083.1|90104.2|90079.2|90124|90088.7|90103.5|90066.9|41
1642409160000|2022-01-17 08:46:00|90103.4|90078.4|90116.7|90091.7|90117.4|90092.4|90103.3|90078.3|39
1642409170000|2022-01-17 08:46:10|90118.7|90093.7|90116.5|90091.5|90131|90096.8|90114.5|90078.3|50
1642409180000|2022-01-17 08:46:20|90115.7|90090.7|90116.9|90091.9|90118.5|90093.5|90111.4|90086.4|52
1642409190000|2022-01-17 08:46:30|90116.6|90091.6|90111.2|90086.2|90116.6|90091.6|90108.8|90083.8|39
1642409200000|2022-01-17 08:46:40|90111|90086|90114.1|90089.1|90114.8|90089.8|90110.5|90085.5|26
1642409210000|2022-01-17 08:46:50|90113|90088|90113.6|90088.6|90113.9|90088.9|90112.9|90087.9|17
1642409220000|2022-01-17 08:47:00|90113.3|90088.3|90116.9|90091.9|90119.7|90094.7|90113.3|90088.3|26
1642409230000|2022-01-17 08:47:10|90116.3|90091.3|90118.8|90093.8|90119.4|90094.4|90116|90091|18
1642409240000|2022-01-17 08:47:20|90118.9|90093.9|90117.8|90092.8|90119.7|90094.7|90117.3|90092.3|27
1642409250000|2022-01-17 08:47:30|90117.9|90092.9|90117.8|90092.8|90119.1|90094.1|90117.4|90092.4|20
1642409260000|2022-01-17 08:47:40|90117.9|90092.9|90117.8|90092.8|90119.6|90094.6|90117.2|90092.2|24
1642409270000|2022-01-17 08:47:50|90117|90092|90119.1|90094.1|90120.4|90095.4|90114.7|90089.7|41
1642409280000|2022-01-17 08:48:00|90118|90093|90120.6|90095.6|90121.4|90096.4|90118|90093|33
1642409290000|2022-01-17 08:48:10|90120.7|90095.7|90119.5|90094.5|90120.7|90095.7|90119.3|90094.3|22
1642409300000|2022-01-17 08:48:20|90119.2|90094.2|90120.6|90095.6|90124.8|90099.8|90118.3|90093.3|27
1642409310000|2022-01-17 08:48:30|90119.3|90094.3|90120.2|90095.2|90121|90096|90119.3|90094.3|21
1642409320000|2022-01-17 08:48:40|90119.5|90094.5|90124.5|90099.5|90137.6|90101.8|90118|90087.2|44
1642409330000|2022-01-17 08:48:50|90124.3|90099.3|90124.1|90099.1|90137.8|90100.6|90122.9|90087.3|29
1642409340000|2022-01-17 08:49:00|90124.9|90099.9|90129.4|90104.4|90129.8|90104.8|90123.8|90098.8|34
1642409350000|2022-01-17 08:49:10|90129.5|90104.5|90135.3|90110.3|90138.5|90113.5|90128.9|90103.9|42
1642409360000|2022-01-17 08:49:20|90135.9|90110.9|90141.9|90116.9|90145|90120|90135.9|90110.9|46
1642409370000|2022-01-17 08:49:30|90142.2|90117.2|90153.1|90128.1|90154.4|90129.4|90142.2|90117.2|52
1642409380000|2022-01-17 08:49:40|90151.6|90126.6|90148.6|90123.6|90153.4|90128.4|90144.1|90119.1|47
1642409390000|2022-01-17 08:49:50|90150.3|90125.3|90149.3|90124.3|90151|90126|90145.9|90120.9|40
1642409400000|2022-01-17 08:50:00|90149.2|90124.2|90148.8|90123.8|90150.5|90125.5|90146.3|90121.3|41
1642409410000|2022-01-17 08:50:10|90148.1|90123.1|90150.8|90125.8|90151.3|90126.3|90147.7|90122.7|22
1642409420000|2022-01-17 08:50:20|90150.7|90125.7|90146.6|90121.6|90151.2|90126.2|90145.3|90120.3|34
1642409430000|2022-01-17 08:50:30|90146.5|90121.5|90149.6|90124.6|90154.7|90129.7|90144.3|90119.3|39
1642409440000|2022-01-17 08:50:40|90153.1|90128.1|90146.3|90121.3|90153.1|90128.1|90144.8|90119.8|57
1642409450000|2022-01-17 08:50:50|90147.2|90122.2|90152.7|90127.7|90154|90129|90146.6|90121.6|45
1642409460000|2022-01-17 08:51:00|90152.3|90127.3|90151.6|90126.6|90160.1|90135.1|90151.4|90126.4|50
1642409470000|2022-01-17 08:51:10|90151.5|90126.5|90152.1|90127.1|90154|90129|90149.1|90124.1|41
1642409480000|2022-01-17 08:51:20|90151.7|90126.7|90150.6|90125.6|90152.4|90127.4|90147.4|90122.4|33
1642409490000|2022-01-17 08:51:30|90150.5|90125.5|90147.9|90122.9|90152.2|90127.2|90147.5|90122.5|37
1642409500000|2022-01-17 08:51:40|90148.7|90123.7|90146.7|90121.7|90150.2|90125.2|90145.3|90120.3|43
1642409510000|2022-01-17 08:51:50|90147.3|90122.3|90147.9|90122.9|90148.9|90123.9|90145.4|90120.4|30
1642409520000|2022-01-17 08:52:00|90147.7|90122.7|90149.4|90124.4|90151.9|90126.9|90147.7|90122.7|43
1642409530000|2022-01-17 08:52:10|90149|90124|90151.3|90126.3|90151.7|90126.7|90147.9|90122.9|40
1642409540000|2022-01-17 08:52:20|90151.1|90126.1|90152.7|90127.7|90152.8|90127.8|90150.5|90125.5|17
1642409550000|2022-01-17 08:52:30|90152.9|90127.9|90147.8|90122.8|90152.9|90127.9|90147.6|90122.6|30
1642409560000|2022-01-17 08:52:40|90147.2|90122.2|90149.5|90124.5|90149.7|90124.7|90147.2|90122.2|25
1642409570000|2022-01-17 08:52:50|90149.6|90124.6|90151.2|90126.2|90153.4|90128.4|90148.1|90123.1|28
1642409580000|2022-01-17 08:53:00|90151.3|90126.3|90153.5|90128.5|90153.8|90128.8|90148|90123|40
1642409590000|2022-01-17 08:53:10|90152.7|90127.7|90167.7|90142.7|90169.3|90144.3|90152.3|90127.3|43
1642409600000|2022-01-17 08:53:20|90169.6|90144.6|90169|90144|90170.8|90145.8|90165.6|90140.6|37
1642409610000|2022-01-17 08:53:30|90168.8|90143.8|90169.3|90144.3|90170.3|90145.3|90168.7|90143.7|17
1642409620000|2022-01-17 08:53:40|90169.4|90144.4|90171|90146|90171|90146|90169.1|90144.1|14
1642409630000|2022-01-17 08:53:50|90170.7|90145.7|90173.1|90148.1|90174|90149|90169.9|90144.9|18
1642409640000|2022-01-17 08:54:00|90170.8|90145.8|90170.2|90145.2|90172.8|90147.8|90169.1|90144.1|31
1642409650000|2022-01-17 08:54:10|90170|90145|90168.6|90143.6|90171.3|90146.3|90167.8|90142.8|28
1642409660000|2022-01-17 08:54:20|90168.7|90143.7|90167.1|90142.1|90168.7|90143.7|90166.9|90141.9|10
1642409670000|2022-01-17 08:54:30|90167.6|90142.6|90187|90162|90187|90162|90166.6|90141.6|43
1642409680000|2022-01-17 08:54:40|90186.3|90161.3|90192.1|90167.1|90192.6|90167.6|90185.1|90160.1|38
1642409690000|2022-01-17 08:54:50|90192.3|90167.3|90189.9|90164.9|90192.9|90167.9|90189.9|90164.9|28
1642409700000|2022-01-17 08:55:00|90190.5|90165.5|90189.8|90164.8|90190.8|90165.8|90189.8|90164.8|20
1642409710000|2022-01-17 08:55:10|90189.7|90164.7|90174.5|90149.5|90192.7|90164.8|90174.3|90141.4|48
1642409720000|2022-01-17 08:55:20|90175.4|90150.4|90180.1|90155.1|90182.5|90157.5|90174.1|90149.1|32
1642409730000|2022-01-17 08:55:30|90180.5|90155.5|90176.1|90151.1|90180.7|90155.7|90174.5|90149.5|36
1642409740000|2022-01-17 08:55:40|90176.3|90151.3|90176.1|90151.1|90176.7|90151.7|90172.8|90147.8|42
1642409750000|2022-01-17 08:55:50|90176|90151|90171.5|90146.5|90179|90154|90171.5|90146.5|31
1642409760000|2022-01-17 08:56:00|90171.3|90146.3|90173.5|90148.5|90173.5|90148.5|90170.8|90145.8|32
1642409770000|2022-01-17 08:56:10|90173.4|90148.4|90171.9|90146.9|90173.4|90148.4|90171.8|90146.8|19
1642409780000|2022-01-17 08:56:20|90172|90147|90166.2|90141.2|90179.4|90147|90165.7|90127.4|33
1642409790000|2022-01-17 08:56:30|90166.1|90141.1|90167.1|90142.1|90167.4|90142.4|90166.1|90141.1|18
1642409800000|2022-01-17 08:56:40|90167|90142|90166.9|90141.9|90169.3|90144.3|90166.5|90141.5|22
1642409810000|2022-01-17 08:56:50|90166.6|90141.6|90174.1|90149.1|90174.7|90149.7|90166.6|90141.6|38
1642409820000|2022-01-17 08:57:00|90174.5|90149.5|90166.2|90141.2|90179.2|90151.9|90165.4|90125.1|44
1642409830000|2022-01-17 08:57:10|90166.6|90141.6|90170.1|90145.1|90173.5|90148.5|90166.2|90141.2|35
1642409840000|2022-01-17 08:57:20|90170.3|90145.3|90169.8|90144.8|90171.9|90146.9|90168.6|90143.6|24
1642409850000|2022-01-17 08:57:30|90169|90144|90167.6|90142.6|90169|90144|90166.8|90141.8|30
1642409860000|2022-01-17 08:57:40|90167.3|90142.3|90166.8|90141.8|90171.7|90146.7|90165.8|90140.8|38
1642409870000|2022-01-17 08:57:50|90166.4|90141.4|90166.6|90141.6|90167.8|90142.8|90166|90141|21
1642409880000|2022-01-17 08:58:00|90166.3|90141.3|90164.7|90139.7|90166.3|90141.3|90162.3|90137.3|38
1642409890000|2022-01-17 08:58:10|90164.9|90139.9|90166.2|90141.2|90166.9|90141.9|90164.7|90139.7|23
1642409900000|2022-01-17 08:58:20|90166.8|90141.8|90164.5|90139.5|90167|90142|90163.9|90138.9|23
1642409910000|2022-01-17 08:58:30|90164.6|90139.6|90171.8|90146.8|90173|90148|90164.1|90139.1|48
1642409920000|2022-01-17 08:58:40|90172.3|90147.3|90167.4|90142.4|90178.2|90148.8|90164.7|90126.6|34
1642409930000|2022-01-17 08:58:50|90167.3|90142.3|90172.5|90147.5|90177.2|90152.2|90167.3|90142.3|34
1642409940000|2022-01-17 08:59:00|90172.2|90147.2|90181|90156|90181.9|90156.9|90172.2|90147.2|51
1642409950000|2022-01-17 08:59:10|90181.1|90156.1|90175.3|90150.3|90181.1|90156.1|90172.3|90147.3|46
1642409960000|2022-01-17 08:59:20|90175.1|90150.1|90173.4|90148.4|90178.2|90153.2|90171.4|90146.4|53
1642409970000|2022-01-17 08:59:30|90173.8|90148.8|90180.5|90130.5|90184.6|90151.5|90167.9|90129.4|48
1642409980000|2022-01-17 08:59:40|90179.8|90129.8|90181.3|90131.3|90184.5|90134.5|90179.2|90129.2|37
1642409990000|2022-01-17 08:59:50|90181.4|90131.4|90185.5|90135.5|90186.4|90136.4|90181.4|90131.4|30
1642410000000|2022-01-17 09:00:00|90184.5|90134.5|90185.6|90135.6|90185.6|90152.1|90170.6|90132.1|48
1642410010000|2022-01-17 09:00:10|90185.3|90135.3|90171.9|90146.9|90185.9|90149.8|90171.9|90135|35
1642410020000|2022-01-17 09:00:20|90169.8|90144.8|90170.4|90145.4|90177.4|90152.4|90169.5|90144.5|31
1642410030000|2022-01-17 09:00:30|90170.8|90145.8|90177.3|90152.3|90192.2|90156|90170.8|90140.7|48
1642410040000|2022-01-17 09:00:40|90178.1|90153.1|90183.4|90158.4|90183.8|90158.8|90175.7|90150.7|38
1642410050000|2022-01-17 09:00:50|90182.9|90157.9|90176.2|90151.2|90182.9|90157.9|90176|90151|29
1642410060000|2022-01-17 09:01:00|90176|90151|90177.4|90152.4|90179|90154|90175.6|90150.6|25
1642410070000|2022-01-17 09:01:10|90177.2|90152.2|90178.1|90153.1|90179.4|90154.4|90176.5|90151.5|30
1642410080000|2022-01-17 09:01:20|90178.7|90153.7|90179|90154|90179.3|90154.3|90176.7|90151.7|28
1642410090000|2022-01-17 09:01:30|90178.5|90153.5|90177.8|90152.8|90179|90154|90175.1|90150.1|31
1642410100000|2022-01-17 09:01:40|90177.5|90152.5|90174.4|90149.4|90177.8|90152.8|90173.4|90148.4|26
1642410110000|2022-01-17 09:01:50|90174|90149|90175.2|90150.2|90176.9|90151.9|90173.8|90148.8|32
1642410120000|2022-01-17 09:02:00|90176.1|90151.1|90176.7|90151.7|90180.4|90155.4|90171.9|90146.9|42
1642410130000|2022-01-17 09:02:10|90176.8|90151.8|90179.6|90154.6|90181.5|90156.5|90176.6|90151.6|40
1642410140000|2022-01-17 09:02:20|90180.3|90155.3|90177.5|90152.5|90180.9|90155.9|90177.5|90152.5|36
1642410150000|2022-01-17 09:02:30|90177.1|90152.1|90180.5|90155.5|90180.8|90155.8|90176.9|90151.9|24
1642410160000|2022-01-17 09:02:40|90179.8|90154.8|90180|90155|90182.2|90157.2|90179|90154|26
1642410170000|2022-01-17 09:02:50|90179.9|90154.9|90173.8|90148.8|90180.7|90155.7|90172.1|90147.1|41
1642410180000|2022-01-17 09:03:00|90174.4|90149.4|90174.9|90149.9|90175.8|90150.8|90173|90148|43
1642410190000|2022-01-17 09:03:10|90175.1|90150.1|90175.6|90150.6|90175.8|90150.8|90174.6|90149.6|19
1642410200000|2022-01-17 09:03:20|90175.3|90150.3|90154.2|90129.2|90175.3|90150.3|90150.7|90113.5|45
1642410210000|2022-01-17 09:03:30|90154.4|90129.4|90155.3|90130.3|90169|90130.6|90152.7|90118.2|38
1642410220000|2022-01-17 09:03:40|90155.2|90130.2|90156.2|90131.2|90156.4|90131.4|90154.7|90129.7|29
1642410230000|2022-01-17 09:03:50|90156.3|90131.3|90160.2|90135.2|90176.3|90137.8|90156.2|90123.5|42
1642410240000|2022-01-17 09:04:00|90160.9|90135.9|90165|90140|90165|90140|90159.3|90134.3|34
1642410250000|2022-01-17 09:04:10|90164.9|90139.9|90164.5|90139.5|90177.3|90142.1|90163.9|90124.6|36
1642410260000|2022-01-17 09:04:20|90177|90127|90150.5|90125.5|90178.7|90139.9|90150.3|90125.3|43
1642410270000|2022-01-17 09:04:30|90150.6|90125.6|90151|90126|90151.7|90126.7|90148.9|90123.9|32
1642410280000|2022-01-17 09:04:40|90151.2|90126.2|90152.1|90127.1|90154.2|90129.2|90150.3|90125.3|31
1642410290000|2022-01-17 09:04:50|90151.7|90126.7|90151.3|90126.3|90153|90128|90150.3|90125.3|25
1642410300000|2022-01-17 09:05:00|90150.7|90125.7|90151.3|90126.3|90153.9|90128.9|90150|90125|37
1642410310000|2022-01-17 09:05:10|90151.1|90126.1|90147.9|90122.9|90152.4|90127.4|90145.5|90120.5|35
1642410320000|2022-01-17 09:05:20|90147.6|90122.6|90148.3|90123.3|90149|90124|90146.7|90121.7|41
1642410330000|2022-01-17 09:05:30|90148.5|90123.5|90145|90120|90148.5|90123.5|90143.9|90118.9|31
1642410340000|2022-01-17 09:05:40|90144.4|90119.4|90139.1|90114.1|90145.6|90120.6|90138.8|90113.8|31
1642410350000|2022-01-17 09:05:50|90139.4|90114.4|90141.2|90116.2|90141.4|90116.4|90139.4|90114.4|17
1642410360000|2022-01-17 09:06:00|90141.5|90116.5|90142.6|90117.6|90152.6|90127.6|90140.9|90115.9|45
1642410370000|2022-01-17 09:06:10|90142|90117|90147.7|90122.7|90149.2|90124.2|90141.2|90116.2|44
1642410380000|2022-01-17 09:06:20|90149.1|90124.1|90164.8|90139.8|90166|90141|90149|90124|45
1642410390000|2022-01-17 09:06:30|90162.7|90137.7|90163.7|90138.7|90165.8|90140.8|90161.5|90136.5|43
1642410400000|2022-01-17 09:06:40|90176.4|90126.4|90166.3|90141.3|90176.9|90141.3|90164.5|90125.9|27
1642410410000|2022-01-17 09:06:50|90165.6|90140.6|90170.4|90145.4|90170.9|90145.9|90165|90140|29
1642410420000|2022-01-17 09:07:00|90171|90146|90167.5|90142.5|90174.2|90149.2|90162.4|90137.4|57
1642410430000|2022-01-17 09:07:10|90167.2|90142.2|90173.8|90148.8|90174.8|90149.8|90167.2|90142.2|47
1642410440000|2022-01-17 09:07:20|90174.2|90149.2|90181.9|90156.9|90189.3|90164.3|90172.5|90147.5|44
1642410450000|2022-01-17 09:07:30|90182|90157|90190.9|90165.9|90190.9|90165.9|90180.2|90155.2|31
1642410460000|2022-01-17 09:07:40|90192.1|90167.1|90189.6|90164.6|90193.3|90168.3|90189.6|90164.6|36
1642410470000|2022-01-17 09:07:50|90189.1|90164.1|90188.9|90163.9|90190.4|90165.4|90188.1|90163.1|22
1642410480000|2022-01-17 09:08:00|90188|90163|90189.8|90164.8|90190.7|90165.7|90188|90163|34
1642410490000|2022-01-17 09:08:10|90190.2|90165.2|90189.5|90164.5|90190.2|90165.2|90188.7|90163.7|19
1642410500000|2022-01-17 09:08:20|90189.3|90164.3|90196.4|90171.4|90196.5|90171.5|90187.8|90162.8|40
1642410510000|2022-01-17 09:08:30|90196.7|90171.7|90198.6|90173.6|90200.3|90175.3|90195.4|90170.4|46
1642410520000|2022-01-17 09:08:40|90199.3|90174.3|90200.2|90175.2|90201.8|90176.8|90199.2|90174.2|43
1642410530000|2022-01-17 09:08:50|90200.6|90175.6|90202.1|90177.1|90202.6|90177.6|90200.3|90175.3|23
1642410540000|2022-01-17 09:09:00|90202.2|90177.2|90203.4|90178.4|90207.6|90182.6|90200.8|90175.8|45
1642410550000|2022-01-17 09:09:10|90203.9|90178.9|90207.9|90182.9|90207.9|90182.9|90201|90176|40
1642410560000|2022-01-17 09:09:20|90208.8|90183.8|90201.4|90176.4|90210.5|90185.5|90197.9|90172.9|58
1642410570000|2022-01-17 09:09:30|90200.7|90175.7|90200.6|90175.6|90203.1|90178.1|90199.1|90174.1|31
1642410580000|2022-01-17 09:09:40|90201.4|90176.4|90207|90182|90222.5|90186.7|90200.9|90172.3|50
1642410590000|2022-01-17 09:09:50|90206|90181|90208.4|90183.4|90208.8|90183.8|90205.7|90180.7|54
1642410600000|2022-01-17 09:10:00|90208.7|90183.7|90208|90183|90212.6|90187.6|90206.2|90181.2|38
1642410610000|2022-01-17 09:10:10|90207.9|90182.9|90204.3|90179.3|90207.9|90182.9|90200.6|90175.6|59
1642410620000|2022-01-17 09:10:20|90204.2|90179.2|90196.1|90171.1|90204.4|90179.4|90194.7|90169.7|42
1642410630000|2022-01-17 09:10:30|90195.5|90170.5|90195.3|90170.3|90203.5|90178.5|90195.3|90170.3|50
1642410640000|2022-01-17 09:10:40|90194.7|90169.7|90203.1|90178.1|90218.2|90180.6|90194.4|90168.2|50
1642410650000|2022-01-17 09:10:50|90204.2|90179.2|90194|90169|90205.4|90180.4|90192.7|90167.7|58
1642410660000|2022-01-17 09:11:00|90193.9|90168.9|90196.2|90171.2|90197.7|90172.7|90193.9|90168.9|62
1642410670000|2022-01-17 09:11:10|90196.1|90171.1|90202.6|90177.6|90202.6|90177.6|90195.5|90170.5|44
1642410680000|2022-01-17 09:11:20|90204.5|90179.5|90211.9|90161.9|90214|90180.7|90200.4|90161.9|29
1642410690000|2022-01-17 09:11:30|90212|90162|90195.1|90170.1|90212.5|90175.3|90192.1|90161.6|27
1642410700000|2022-01-17 09:11:40|90194.9|90169.9|90197.3|90172.3|90197.3|90172.3|90193|90168|29
1642410710000|2022-01-17 09:11:50|90196.2|90171.2|90196.9|90171.9|90197.4|90172.4|90195.6|90170.6|17
1642410720000|2022-01-17 09:12:00|90196.5|90171.5|90198.5|90173.5|90198.6|90173.6|90196.3|90171.3|21
1642410730000|2022-01-17 09:12:10|90198.2|90173.2|90203.4|90178.4|90205.6|90180.6|90198.2|90173.2|40
1642410740000|2022-01-17 09:12:20|90204|90179|90200.9|90175.9|90204|90179|90199.9|90174.9|39
1642410750000|2022-01-17 09:12:30|90201.1|90176.1|90201.4|90176.4|90202.6|90177.6|90199.8|90174.8|19
1642410760000|2022-01-17 09:12:40|90201.3|90176.3|90201.5|90176.5|90202.4|90177.4|90199.2|90174.2|35
1642410770000|2022-01-17 09:12:50|90196.8|90171.8|90194|90169|90198|90173|90193.6|90168.6|25
1642410780000|2022-01-17 09:13:00|90193.7|90168.7|90197.6|90172.6|90197.6|90172.6|90193.3|90168.3|38
1642410790000|2022-01-17 09:13:10|90197.4|90172.4|90197.7|90172.7|90199.2|90174.2|90197.2|90172.2|18
1642410800000|2022-01-17 09:13:20|90197.3|90172.3|90199.9|90174.9|90200.2|90175.2|90192.4|90167.4|39
1642410810000|2022-01-17 09:13:30|90198.8|90173.8|90198.8|90173.8|90199|90174|90197.2|90172.2|19
1642410820000|2022-01-17 09:13:40|90198.7|90173.7|90196.7|90171.7|90198.7|90173.7|90196.7|90171.7|20
1642410830000|2022-01-17 09:13:50|90196.6|90171.6|90194.3|90169.3|90197.3|90172.3|90193.9|90168.9|38
1642410840000|2022-01-17 09:14:00|90194.1|90169.1|90194.7|90169.7|90197.2|90172.2|90193.5|90168.5|35
1642410850000|2022-01-17 09:14:10|90195|90170|90192.4|90167.4|90195|90170|90190.8|90165.8|46
1642410860000|2022-01-17 09:14:20|90191.5|90166.5|90181.2|90156.2|90196.4|90167.5|90180.8|90145.4|42
1642410870000|2022-01-17 09:14:30|90181|90156|90185.1|90160.1|90201.9|90165.1|90179.2|90149.2|47
1642410880000|2022-01-17 09:14:40|90184.9|90159.9|90182.5|90157.5|90196.9|90160.9|90181.5|90146.8|22
1642410890000|2022-01-17 09:14:50|90182.1|90157.1|90189.1|90164.1|90203.7|90167|90182|90151.4|44
1642410900000|2022-01-17 09:15:00|90188.9|90163.9|90189.7|90164.7|90190.7|90165.7|90188.2|90163.2|42
1642410910000|2022-01-17 09:15:10|90189.4|90164.4|90195.4|90170.4|90195.4|90170.4|90189|90164|18
1642410920000|2022-01-17 09:15:20|90195.2|90170.2|90200.5|90175.5|90217.6|90179.8|90193.6|90161.9|47
1642410930000|2022-01-17 09:15:30|90200.2|90175.2|90191.1|90166.1|90207|90178.2|90190.9|90157|36
1642410940000|2022-01-17 09:15:40|90190.8|90165.8|90191|90166|90194.5|90169.5|90189.5|90164.5|41
1642410950000|2022-01-17 09:15:50|90191.2|90166.2|90195.8|90170.8|90209.1|90173.7|90190.8|90158.3|44
1642410960000|2022-01-17 09:16:00|90195.9|90170.9|90197.2|90172.2|90210.5|90175.2|90195.9|90157.2|37
1642410970000|2022-01-17 09:16:10|90197.1|90172.1|90191.8|90166.8|90197.5|90172.5|90191.7|90166.7|29
1642410980000|2022-01-17 09:16:20|90191|90166|90188.5|90163.5|90191.7|90166.7|90187.3|90162.3|30
1642410990000|2022-01-17 09:16:30|90188|90163|90173.8|90148.8|90188|90163|90173.5|90148.5|48
1642411000000|2022-01-17 09:16:40|90173.7|90148.7|90169.2|90144.2|90173.8|90148.8|90169.2|90144.2|36
1642411010000|2022-01-17 09:16:50|90168.9|90143.9|90172.8|90147.8|90172.8|90147.8|90167.9|90142.9|32
1642411020000|2022-01-17 09:17:00|90172.7|90147.7|90173.2|90148.2|90174.6|90149.6|90172.5|90147.5|23
1642411030000|2022-01-17 09:17:10|90173.1|90148.1|90173.9|90148.9|90174.4|90149.4|90173.1|90148.1|24
1642411040000|2022-01-17 09:17:20|90173.7|90148.7|90178.3|90153.3|90189.5|90154|90173.6|90139.1|28
1642411050000|2022-01-17 09:17:30|90180.3|90155.3|90177.7|90152.7|90191.3|90155.3|90175|90137.7|35
1642411060000|2022-01-17 09:17:40|90177.9|90152.9|90198.1|90148.1|90199|90162|90177.9|90147|32
1642411070000|2022-01-17 09:17:50|90199.2|90149.2|90177.5|90152.5|90200.3|90160.8|90177.3|90149.2|44
1642411080000|2022-01-17 09:18:00|90177.6|90152.6|90183.4|90158.4|90184.1|90159.1|90177.5|90152.5|41
1642411090000|2022-01-17 09:18:10|90183.7|90158.7|90184.6|90159.6|90185.4|90160.4|90183.4|90158.4|23
1642411100000|2022-01-17 09:18:20|90184.8|90159.8|90184.6|90159.6|90185.4|90160.4|90183.3|90158.3|27
1642411110000|2022-01-17 09:18:30|90184.5|90159.5|90190.8|90165.8|90191|90166|90184.4|90159.4|36
1642411120000|2022-01-17 09:18:40|90190.6|90165.6|90192.8|90167.8|90195.8|90170.8|90190.2|90165.2|36
1642411130000|2022-01-17 09:18:50|90192.3|90167.3|90190.2|90165.2|90193.1|90168.1|90190|90165|16
1642411140000|2022-01-17 09:19:00|90190.1|90165.1|90194.1|90169.1|90194.3|90169.3|90189.8|90164.8|19
1642411150000|2022-01-17 09:19:10|90194.2|90169.2|90193.8|90168.8|90195.1|90170.1|90193.6|90168.6|21
1642411160000|2022-01-17 09:19:20|90193.9|90168.9|90194.7|90169.7|90194.7|90169.7|90193.7|90168.7|14
1642411170000|2022-01-17 09:19:30|90194.6|90169.6|90195.4|90170.4|90195.7|90170.7|90193.6|90168.6|28
1642411180000|2022-01-17 09:19:40|90198.3|90173.3|90225.8|90175.8|90226.8|90186.6|90197.8|90171.9|46
1642411190000|2022-01-17 09:19:50|90228|90178|90232.8|90182.8|90233.7|90196.1|90214.2|90176.2|42
1642411200000|2022-01-17 09:20:00|90233.3|90183.3|90211.8|90186.8|90234|90194.6|90211.8|90182.1|47
1642411210000|2022-01-17 09:20:10|90212.6|90187.6|90210.2|90185.2|90224.5|90189.1|90209.3|90172.5|44
1642411220000|2022-01-17 09:20:20|90210|90185|90218.7|90193.7|90222.7|90197.7|90210|90185|45
1642411230000|2022-01-17 09:20:30|90220.3|90195.3|90224.5|90199.5|90239.1|90203|90219.7|90187.1|38
1642411240000|2022-01-17 09:20:40|90224.7|90199.7|90221.6|90196.6|90237.5|90199.7|90220.5|90185.8|30
1642411250000|2022-01-17 09:20:50|90223.4|90198.4|90234.1|90209.1|90234.1|90209.1|90223.4|90198.4|38
1642411260000|2022-01-17 09:21:00|90234.4|90209.4|90233.8|90208.8|90236.3|90211.3|90231.6|90206.6|58
1642411270000|2022-01-17 09:21:10|90234|90209|90227.7|90202.7|90248.8|90212.7|90227.7|90197.5|43
1642411280000|2022-01-17 09:21:20|90227.3|90202.3|90225.9|90200.9|90240.3|90203.7|90222.4|90189.9|44
1642411290000|2022-01-17 09:21:30|90225.8|90200.8|90226.9|90201.9|90227.1|90202.1|90225.6|90200.6|24
1642411300000|2022-01-17 09:21:40|90226.6|90201.6|90226.7|90201.7|90226.8|90201.8|90226.1|90201.1|19
1642411310000|2022-01-17 09:21:50|90226.6|90201.6|90225.8|90200.8|90227.2|90202.2|90225.4|90200.4|18
1642411320000|2022-01-17 09:22:00|90225.7|90200.7|90226.5|90201.5|90232.9|90207.9|90225.3|90200.3|39
1642411330000|2022-01-17 09:22:10|90226.7|90201.7|90221.7|90196.7|90227.3|90202.3|90221.7|90196.7|31
1642411340000|2022-01-17 09:22:20|90222.8|90197.8|90219|90194|90222.8|90197.8|90218.1|90193.1|33
1642411350000|2022-01-17 09:22:30|90219.1|90194.1|90216.6|90191.6|90220.6|90195.6|90216.6|90191.6|31
1642411360000|2022-01-17 09:22:40|90215.9|90190.9|90221.5|90196.5|90223.7|90198.7|90215.1|90190.1|34
1642411370000|2022-01-17 09:22:50|90221.4|90196.4|90221.7|90196.7|90222.4|90197.4|90221|90196|16
1642411380000|2022-01-17 09:23:00|90221.6|90196.6|90227.7|90202.7|90229|90204|90221.3|90196.3|30
1642411390000|2022-01-17 09:23:10|90228.1|90203.1|90227.9|90202.9|90228.5|90203.5|90227.1|90202.1|16
1642411400000|2022-01-17 09:23:20|90227.7|90202.7|90221.1|90196.1|90229.5|90204.5|90221.1|90196.1|33
1642411410000|2022-01-17 09:23:30|90221|90196|90227.7|90202.7|90228.8|90203.8|90221|90196|31
1642411420000|2022-01-17 09:23:40|90228.8|90203.8|90226.9|90201.9|90228.8|90203.8|90226.8|90201.8|11
1642411430000|2022-01-17 09:23:50|90226.8|90201.8|90231.3|90206.3|90233|90208|90226.7|90201.7|22
1642411440000|2022-01-17 09:24:00|90232.6|90207.6|90212.9|90187.9|90232.6|90207.6|90212.9|90187.9|35
1642411450000|2022-01-17 09:24:10|90213.1|90188.1|90216.1|90191.1|90216.1|90191.1|90211.3|90186.3|43
1642411460000|2022-01-17 09:24:20|90216.2|90191.2|90219.4|90194.4|90220.2|90195.2|90215.2|90190.2|28
1642411470000|2022-01-17 09:24:30|90220.4|90195.4|90219.6|90194.6|90220.5|90195.5|90217.2|90192.2|37
1642411480000|2022-01-17 09:24:40|90219.9|90194.9|90221.9|90196.9|90222.2|90197.2|90219.6|90194.6|22
1642411490000|2022-01-17 09:24:50|90221.8|90196.8|90219.9|90194.9|90221.8|90196.8|90217.9|90192.9|26
1642411500000|2022-01-17 09:25:00|90220.1|90195.1|90219.1|90194.1|90220.1|90195.1|90214|90189|41
1642411510000|2022-01-17 09:25:10|90219|90194|90220.4|90195.4|90220.7|90195.7|90218.6|90193.6|30
1642411520000|2022-01-17 09:25:20|90220.6|90195.6|90225.3|90200.3|90225.3|90200.3|90220.2|90195.2|22
1642411530000|2022-01-17 09:25:30|90224.6|90199.6|90238.6|90213.6|90238.8|90213.8|90224.6|90199.6|34
1642411540000|2022-01-17 09:25:40|90238.7|90213.7|90239.1|90214.1|90239.1|90214.1|90237.7|90212.7|18
1642411550000|2022-01-17 09:25:50|90239.2|90214.2|90242.2|90217.2|90243.8|90218.8|90239|90214|26
1642411560000|2022-01-17 09:26:00|90254.2|90204.2|90249.2|90224.2|90254.2|90224.7|90242.3|90204.2|28
1642411570000|2022-01-17 09:26:10|90248.1|90223.1|90248.9|90223.9|90249.1|90224.1|90246.8|90221.8|32
1642411580000|2022-01-17 09:26:20|90248.7|90223.7|90237.6|90212.6|90248.9|90223.9|90236.1|90211.1|36
1642411590000|2022-01-17 09:26:30|90229|90204|90220.9|90195.9|90229|90204|90215.5|90190.5|44
1642411600000|2022-01-17 09:26:40|90221.1|90196.1|90221.3|90196.3|90222|90197|90218.2|90193.2|35
1642411610000|2022-01-17 09:26:50|90221.9|90196.9|90217.3|90192.3|90221.9|90196.9|90217.3|90192.3|23
1642411620000|2022-01-17 09:27:00|90218.1|90193.1|90218.9|90193.9|90219.4|90194.4|90218|90193|21
1642411630000|2022-01-17 09:27:10|90219.1|90194.1|90224.3|90199.3|90227.1|90202.1|90218.1|90193.1|33
1642411640000|2022-01-17 09:27:20|90224|90199|90218.5|90193.5|90224.5|90199.5|90218.5|90193.5|38
1642411650000|2022-01-17 09:27:30|90218.6|90193.6|90216.9|90191.9|90219.5|90194.5|90212.8|90187.8|34
1642411660000|2022-01-17 09:27:40|90214.7|90189.7|90233|90208|90237.5|90212.5|90214.7|90189.7|42
1642411670000|2022-01-17 09:27:50|90233.2|90208.2|90238.3|90213.3|90241|90216|90233.1|90208.1|30
1642411680000|2022-01-17 09:28:00|90239.1|90214.1|90241.7|90216.7|90242.1|90217.1|90237|90212|35
1642411690000|2022-01-17 09:28:10|90241.8|90216.8|90242.7|90217.7|90242.7|90217.7|90240.6|90215.6|30
1642411700000|2022-01-17 09:28:20|90242.6|90217.6|90246|90221|90247.2|90222.2|90240|90215|32
1642411710000|2022-01-17 09:28:30|90245.7|90220.7|90250.6|90225.6|90251.7|90226.7|90244.7|90219.7|25
1642411720000|2022-01-17 09:28:40|90250.8|90225.8|90248.9|90223.9|90250.8|90225.8|90247.8|90222.8|27
1642411730000|2022-01-17 09:28:50|90249.2|90224.2|90250.5|90225.5|90250.9|90225.9|90248.6|90223.6|20
1642411740000|2022-01-17 09:29:00|90250.2|90225.2|90253.2|90228.2|90255.6|90230.6|90249.9|90224.9|20
1642411750000|2022-01-17 09:29:10|90254.3|90229.3|90251.8|90226.8|90255.1|90230.1|90251.6|90226.6|17
1642411760000|2022-01-17 09:29:20|90251.5|90226.5|90244.6|90219.6|90251.5|90226.5|90244.3|90219.3|28
1642411770000|2022-01-17 09:29:30|90245.5|90220.5|90225.7|90200.7|90246.5|90221.5|90223.5|90191.5|39
1642411780000|2022-01-17 09:29:40|90225.2|90200.2|90233.2|90208.2|90233.8|90208.8|90225.2|90200.2|42
1642411790000|2022-01-17 09:29:50|90233.4|90208.4|90236.2|90211.2|90238.5|90213.5|90232.1|90207.1|36
1642411800000|2022-01-17 09:30:00|90236.3|90211.3|90237.3|90212.3|90239.8|90214.8|90235.5|90210.5|36
1642411810000|2022-01-17 09:30:10|90237.6|90212.6|90236.7|90211.7|90239.2|90214.2|90235.8|90210.8|36
1642411820000|2022-01-17 09:30:20|90237.1|90212.1|90232|90207|90237.2|90212.2|90229.2|90204.2|36
1642411830000|2022-01-17 09:30:30|90232.1|90207.1|90232.9|90207.9|90235.4|90210.4|90231.7|90206.7|22
1642411840000|2022-01-17 09:30:40|90232.8|90207.8|90231.4|90206.4|90234.6|90209.6|90229.6|90204.6|31
1642411850000|2022-01-17 09:30:50|90230.9|90205.9|90207.2|90182.2|90230.9|90205.9|90206.7|90171.2|47
1642411860000|2022-01-17 09:31:00|90207|90182|90201.2|90176.2|90207.7|90182.7|90200.1|90175.1|29
1642411870000|2022-01-17 09:31:10|90201|90176|90203|90178|90205.1|90180.1|90200.2|90175.2|37
1642411880000|2022-01-17 09:31:20|90202.3|90177.3|90197.3|90172.3|90202.3|90177.3|90197.3|90172.3|33
1642411890000|2022-01-17 09:31:30|90197.6|90172.6|90197.6|90172.6|90198.8|90173.8|90197.3|90172.3|27
1642411900000|2022-01-17 09:31:40|90197.5|90172.5|90186.5|90161.5|90198.1|90173.1|90186.3|90161.3|31
1642411910000|2022-01-17 09:31:50|90186.4|90161.4|90189.1|90164.1|90189.1|90164.1|90185.5|90160.5|31
1642411920000|2022-01-17 09:32:00|90190|90165|90187.9|90162.9|90190|90165|90186.3|90161.3|44
1642411930000|2022-01-17 09:32:10|90187.8|90162.8|90185.8|90160.8|90191.6|90166.6|90180.4|90155.4|56
1642411940000|2022-01-17 09:32:20|90186.1|90161.1|90185.8|90160.8|90187.1|90162.1|90184|90159|48
1642411950000|2022-01-17 09:32:30|90186|90161|90215.9|90190.9|90215.9|90190.9|90185.6|90160.6|51
1642411960000|2022-01-17 09:32:40|90215.4|90190.4|90215.8|90190.8|90217.9|90192.9|90214.6|90189.6|43
1642411970000|2022-01-17 09:32:50|90216.2|90191.2|90223.6|90198.6|90224.5|90199.5|90216|90191|32
1642411980000|2022-01-17 09:33:00|90224.4|90199.4|90225.8|90200.8|90226.2|90201.2|90221.8|90196.8|32
1642411990000|2022-01-17 09:33:10|90226.7|90201.7|90229.4|90204.4|90229.5|90204.5|90221|90196|51
1642412000000|2022-01-17 09:33:20|90229.1|90204.1|90235.9|90210.9|90237.3|90212.3|90229|90204|38
1642412010000|2022-01-17 09:33:30|90235.6|90210.6|90236.8|90211.8|90237.3|90212.3|90235.2|90210.2|23
1642412020000|2022-01-17 09:33:40|90236.7|90211.7|90234.8|90209.8|90236.8|90211.8|90234.6|90209.6|32
1642412030000|2022-01-17 09:33:50|90234.7|90209.7|90234.7|90209.7|90235.4|90210.4|90234.3|90209.3|18
1642412040000|2022-01-17 09:34:00|90234.6|90209.6|90232.1|90207.1|90234.6|90209.6|90231.8|90206.8|21
1642412050000|2022-01-17 09:34:10|90232.2|90207.2|90234.5|90209.5|90235.6|90210.6|90232.1|90207.1|26
1642412060000|2022-01-17 09:34:20|90234.3|90209.3|90232|90207|90234.3|90209.3|90230.6|90205.6|28
1642412070000|2022-01-17 09:34:30|90231.9|90206.9|90231.3|90206.3|90231.9|90206.9|90230.9|90205.9|14
1642412080000|2022-01-17 09:34:40|90231.7|90206.7|90232.2|90207.2|90243|90211.8|90230.8|90193|32
1642412090000|2022-01-17 09:34:50|90232.3|90207.3|90231.7|90206.7|90232.3|90207.3|90231.7|90206.7|23
1642412100000|2022-01-17 09:35:00|90232.7|90207.7|90232.7|90207.7|90236.7|90211.7|90232.3|90207.3|29
1642412110000|2022-01-17 09:35:10|90232.5|90207.5|90227.2|90202.2|90232.7|90207.7|90226|90201|35
1642412120000|2022-01-17 09:35:20|90227.4|90202.4|90239.3|90214.3|90239.9|90214.9|90227.4|90202.4|36
1642412130000|2022-01-17 09:35:30|90239.4|90214.4|90236.4|90211.4|90240.6|90215.6|90235.5|90210.5|34
1642412140000|2022-01-17 09:35:40|90236.2|90211.2|90236|90211|90236.5|90211.5|90234|90209|26
1642412150000|2022-01-17 09:35:50|90236.1|90211.1|90236.5|90211.5|90236.7|90211.7|90236|90211|17
1642412160000|2022-01-17 09:36:00|90236.6|90211.6|90226.9|90201.9|90236.8|90211.8|90226.9|90201.9|23
1642412170000|2022-01-17 09:36:10|90224.5|90199.5|90228.1|90203.1|90231.5|90206.5|90224.5|90199.5|24
1642412180000|2022-01-17 09:36:20|90228.3|90203.3|90223.9|90198.9|90228.3|90203.3|90223.3|90198.3|28
1642412190000|2022-01-17 09:36:30|90224.8|90199.8|90225.9|90200.9|90227.1|90202.1|90222.1|90197.1|40
1642412200000|2022-01-17 09:36:40|90227.4|90202.4|90228|90203|90228|90203|90226.6|90201.6|16
1642412210000|2022-01-17 09:36:50|90227.9|90202.9|90227.2|90202.2|90228.2|90203.2|90226.7|90201.7|17
1642412220000|2022-01-17 09:37:00|90227.3|90202.3|90230.9|90205.9|90235.6|90210.6|90227.1|90202.1|30
1642412230000|2022-01-17 09:37:10|90231.1|90206.1|90229|90204|90231.2|90206.2|90224.8|90199.8|41
1642412240000|2022-01-17 09:37:20|90228.8|90203.8|90228.5|90203.5|90229.2|90204.2|90225.1|90200.1|33
1642412250000|2022-01-17 09:37:30|90228.9|90203.9|90230.5|90205.5|90231.1|90206.1|90228.9|90203.9|30
1642412260000|2022-01-17 09:37:40|90230.4|90205.4|90236.4|90211.4|90237.1|90212.1|90230.4|90205.4|39
1642412270000|2022-01-17 09:37:50|90236.6|90211.6|90234.9|90209.9|90237.2|90212.2|90234|90209|33
1642412280000|2022-01-17 09:38:00|90235|90210|90236.7|90211.7|90252.3|90215.1|90234.9|90200.3|36
1642412290000|2022-01-17 09:38:10|90234.7|90209.7|90234.7|90209.7|90246.2|90209.7|90230.5|90195.8|38
1642412300000|2022-01-17 09:38:20|90234.5|90209.5|90227.8|90202.8|90236.5|90211.5|90226.4|90201.4|40
1642412310000|2022-01-17 09:38:30|90228.2|90203.2|90227.9|90202.9|90228.5|90203.5|90226.7|90201.7|36
1642412320000|2022-01-17 09:38:40|90227.7|90202.7|90243.9|90193.9|90247.1|90208.2|90227.2|90192|56
1642412330000|2022-01-17 09:38:50|90244.4|90194.4|90251.3|90201.3|90253.2|90214.4|90239.4|90194.4|49
1642412340000|2022-01-17 09:39:00|90251.6|90201.6|90253.8|90203.8|90254.8|90204.8|90249.6|90199.6|36
1642412350000|2022-01-17 09:39:10|90254.8|90204.8|90251|90201|90254.9|90215.2|90240.2|90201|32
1642412360000|2022-01-17 09:39:20|90248.8|90198.8|90249.2|90199.2|90249.7|90199.7|90245.4|90195.4|47
1642412370000|2022-01-17 09:39:30|90249.6|90199.6|90253.5|90203.5|90254.4|90204.4|90249.1|90199.1|50
1642412380000|2022-01-17 09:39:40|90253.3|90203.3|90245|90195|90253.3|90203.3|90245|90195|42
1642412390000|2022-01-17 09:39:50|90244.4|90194.4|90228.7|90203.7|90244.4|90204.5|90228.2|90189.6|35
1642412400000|2022-01-17 09:40:00|90228.8|90203.8|90248.4|90198.4|90248.8|90204|90227.4|90190.4|46
1642412410000|2022-01-17 09:40:10|90248.1|90198.1|90248.4|90198.4|90249.9|90210.4|90233|90194.4|38
1642412420000|2022-01-17 09:40:20|90247.8|90197.8|90247.9|90197.9|90249.1|90210.8|90234.6|90197.6|18
1642412430000|2022-01-17 09:40:30|90247.8|90197.8|90250.3|90200.3|90251.5|90201.5|90247.8|90197.8|41
1642412440000|2022-01-17 09:40:40|90250.4|90200.4|90251.3|90201.3|90252.4|90202.4|90249.8|90199.8|43
1642412450000|2022-01-17 09:40:50|90251.1|90201.1|90247.4|90197.4|90252.2|90202.2|90247.2|90197.2|36
1642412460000|2022-01-17 09:41:00|90247.1|90197.1|90252.5|90202.5|90253.3|90215.4|90240.4|90197.1|48
1642412470000|2022-01-17 09:41:10|90252.4|90202.4|90253.2|90203.2|90253.8|90203.8|90251.3|90201.3|37
1642412480000|2022-01-17 09:41:20|90253|90203|90244.1|90219.1|90257.2|90222.3|90243.7|90202.9|50
1642412490000|2022-01-17 09:41:30|90244.3|90219.3|90254.3|90204.3|90256.2|90219.3|90242.6|90203.9|42
1642412500000|2022-01-17 09:41:40|90254.4|90204.4|90241|90216|90256.8|90217.6|90241|90204.2|22
1642412510000|2022-01-17 09:41:50|90240.9|90215.9|90257.8|90207.8|90259.2|90222.6|90240.9|90207.2|40
1642412520000|2022-01-17 09:42:00|90257.6|90207.6|90244.5|90219.5|90258.8|90221|90244.5|90206.7|30
1642412530000|2022-01-17 09:42:10|90244.6|90219.6|90250.8|90225.8|90264.1|90230|90243|90211.8|34
1642412540000|2022-01-17 09:42:20|90248.9|90223.9|90246.5|90221.5|90255.6|90230.6|90246.3|90221.3|43
1642412550000|2022-01-17 09:42:30|90246.2|90221.2|90245.2|90220.2|90248.1|90223.1|90244.3|90219.3|41
1642412560000|2022-01-17 09:42:40|90245.4|90220.4|90249|90224|90249.2|90224.2|90244.2|90219.2|24
1642412570000|2022-01-17 09:42:50|90248.5|90223.5|90264.1|90214.1|90265.5|90228.5|90248|90209.2|39
1642412580000|2022-01-17 09:43:00|90264|90214|90257|90232|90267.2|90232.6|90252.6|90214|37
1642412590000|2022-01-17 09:43:10|90256.8|90231.8|90256|90231|90268.7|90231.8|90251.6|90215.5|32
1642412600000|2022-01-17 09:43:20|90255.3|90230.3|90256|90231|90269.8|90233.3|90254.3|90217.6|44
1642412610000|2022-01-17 09:43:30|90255.9|90230.9|90267.9|90217.9|90269.5|90231.8|90255.8|90216|34
1642412620000|2022-01-17 09:43:40|90267.7|90217.7|90267.6|90242.6|90280.1|90242.6|90255.8|90216.2|44
1642412630000|2022-01-17 09:43:50|90267.5|90242.5|90273.4|90223.4|90281.4|90243.3|90265.7|90223.4|26
1642412640000|2022-01-17 09:44:00|90270.7|90220.7|90259.9|90234.9|90272.6|90237.1|90256.8|90220.7|50
1642412650000|2022-01-17 09:44:10|90262.4|90237.4|90265.7|90240.7|90267.5|90242.5|90258.6|90233.6|40
1642412660000|2022-01-17 09:44:20|90266.6|90241.6|90284.8|90234.8|90285.3|90246.1|90265.1|90228.2|46
1642412670000|2022-01-17 09:44:30|90286.1|90236.1|90271.3|90246.3|90288.2|90253.9|90269.7|90235.1|55
1642412680000|2022-01-17 09:44:40|90271.4|90246.4|90289.7|90239.7|90289.7|90246.4|90271.4|90228.2|48
1642412690000|2022-01-17 09:44:50|90289.5|90239.5|90293.9|90243.9|90295.1|90255.4|90279.2|90239.5|38
1642412700000|2022-01-17 09:45:00|90293.6|90243.6|90300.2|90250.2|90301.6|90251.6|90293.6|90243.6|48
1642412710000|2022-01-17 09:45:10|90299.3|90249.3|90305.3|90255.3|90306.4|90256.4|90299.1|90249.1|45
1642412720000|2022-01-17 09:45:20|90306.4|90256.4|90305.3|90255.3|90307.7|90257.7|90304.4|90254.4|41
1642412730000|2022-01-17 09:45:30|90305.7|90255.7|90306.4|90256.4|90307|90257|90303.7|90253.7|34
1642412740000|2022-01-17 09:45:40|90306.2|90256.2|90298.7|90248.7|90306.5|90262.1|90284.6|90247.9|29
1642412750000|2022-01-17 09:45:50|90299.3|90249.3|90296.4|90246.4|90299.5|90249.5|90296.4|90246.4|27
1642412760000|2022-01-17 09:46:00|90296|90246|90282.5|90257.5|90298.1|90262|90281.9|90246|40
1642412770000|2022-01-17 09:46:10|90282.9|90257.9|90281.5|90256.5|90283.8|90258.8|90281.5|90256.5|19
1642412780000|2022-01-17 09:46:20|90280.3|90255.3|90295.3|90245.3|90295.9|90258.6|90279.9|90243.9|37
1642412790000|2022-01-17 09:46:30|90295.2|90245.2|90290.4|90265.4|90301.4|90265.5|90284.7|90245.2|43
1642412800000|2022-01-17 09:46:40|90290.5|90265.5|90305.1|90255.1|90305.2|90266.3|90289.8|90252.9|33
1642412810000|2022-01-17 09:46:50|90304.6|90254.6|90290.6|90265.6|90308.9|90265.6|90290.6|90253.5|32
1642412820000|2022-01-17 09:47:00|90291.2|90266.2|90287.8|90262.8|90304.2|90266.7|90284.9|90247.6|47
1642412830000|2022-01-17 09:47:10|90288|90263|90286.6|90261.6|90291.3|90266.3|90285.7|90260.7|34
1642412840000|2022-01-17 09:47:20|90285.6|90260.6|90310.8|90260.8|90310.8|90272.7|90284.4|90249.1|49
1642412850000|2022-01-17 09:47:30|90310.5|90260.5|90312.6|90262.6|90312.6|90262.6|90309.7|90259.7|23
1642412860000|2022-01-17 09:47:40|90312.4|90262.4|90313.5|90263.5|90314|90264|90310.9|90260.9|42
1642412870000|2022-01-17 09:47:50|90314|90264|90313.6|90263.6|90314.8|90264.8|90313.2|90263.2|19
1642412880000|2022-01-17 09:48:00|90314|90264|90299.9|90274.9|90314|90275.7|90299.9|90261.8|30
1642412890000|2022-01-17 09:48:10|90299.6|90274.6|90313|90263|90313.4|90275.9|90299.6|90262.4|31
1642412900000|2022-01-17 09:48:20|90312.8|90262.8|90312.7|90262.7|90313.7|90263.7|90312.7|90262.7|22
1642412910000|2022-01-17 09:48:30|90313.2|90263.2|90311.7|90261.7|90313.2|90263.2|90311.3|90261.3|16
1642412920000|2022-01-17 09:48:40|90311.5|90261.5|90309.1|90259.1|90312.2|90277.4|90296.1|90258.1|28
1642412930000|2022-01-17 09:48:50|90299.2|90274.2|90298.4|90273.4|90299.7|90274.7|90296.5|90271.5|16
1642412940000|2022-01-17 09:49:00|90297|90272|90293.6|90268.6|90298.9|90273.9|90292.3|90267.3|35
1642412950000|2022-01-17 09:49:10|90293.9|90268.9|90299|90274|90299|90274|90293|90268|39
1642412960000|2022-01-17 09:49:20|90297.2|90272.2|90296.9|90271.9|90299.3|90274.3|90296.9|90271.9|20
1642412970000|2022-01-17 09:49:30|90296.2|90271.2|90295|90270|90296.2|90271.2|90293.9|90268.9|21
1642412980000|2022-01-17 09:49:40|90295.8|90270.8|90302.4|90277.4|90314.8|90277.8|90294.8|90263.1|22
1642412990000|2022-01-17 09:49:50|90302|90277|90297.1|90272.1|90302|90277|90296.4|90271.4|27
1642413000000|2022-01-17 09:50:00|90297.8|90272.8|90295.9|90270.9|90298.1|90273.1|90295.6|90270.6|23
1642413010000|2022-01-17 09:50:10|90296.1|90271.1|90295.7|90270.7|90296.3|90271.3|90295.5|90270.5|9
1642413020000|2022-01-17 09:50:20|90295.4|90270.4|90310.2|90260.2|90310.2|90271.7|90295.3|90259.4|25
1642413030000|2022-01-17 09:50:30|90310.5|90260.5|90310.1|90260.1|90310.8|90260.8|90308.7|90258.7|32
1642413040000|2022-01-17 09:50:40|90310.2|90260.2|90295.4|90270.4|90310.7|90271|90294.4|90259.8|23
1642413050000|2022-01-17 09:50:50|90295.2|90270.2|90330.2|90305.2|90339.8|90305.2|90292|90262.1|41
1642413060000|2022-01-17 09:51:00|90342.6|90292.6|90343.4|90293.4|90345.2|90307.9|90327.8|90288.9|57
1642413070000|2022-01-17 09:51:10|90343.3|90293.3|90344.3|90294.3|90345.2|90306.9|90330.8|90290.9|32
1642413080000|2022-01-17 09:51:20|90344.2|90294.2|90338.3|90313.3|90353.3|90315.1|90331.5|90293.4|53
1642413090000|2022-01-17 09:51:30|90338.1|90313.1|90338.2|90313.2|90348.5|90314.1|90334.3|90297.4|42
1642413100000|2022-01-17 09:51:40|90337.8|90312.8|90334.8|90309.8|90338.4|90313.4|90331.8|90306.8|50
1642413110000|2022-01-17 09:51:50|90334.6|90309.6|90336.2|90311.2|90336.7|90311.7|90333.6|90308.6|26
1642413120000|2022-01-17 09:52:00|90336.7|90311.7|90329.4|90304.4|90337.1|90312.1|90329.3|90304.3|35
1642413130000|2022-01-17 09:52:10|90329.7|90304.7|90315.4|90290.4|90332.6|90305.4|90315.4|90282.6|32
1642413140000|2022-01-17 09:52:20|90315.5|90290.5|90310.1|90285.1|90321.6|90292.5|90307.8|90271.5|37
1642413150000|2022-01-17 09:52:30|90309.9|90284.9|90307.5|90282.5|90309.9|90284.9|90306.9|90281.9|30
1642413160000|2022-01-17 09:52:40|90307.6|90282.6|90298.5|90273.5|90310.6|90282.8|90295.8|90260.6|61
1642413170000|2022-01-17 09:52:50|90298.4|90273.4|90299|90274|90299.4|90274.4|90297.7|90272.7|35
1642413180000|2022-01-17 09:53:00|90298.5|90273.5|90300.9|90275.9|90301.2|90276.2|90298.4|90273.4|27
1642413190000|2022-01-17 09:53:10|90301|90276|90306|90281|90306.6|90281.6|90300.8|90275.8|35
1642413200000|2022-01-17 09:53:20|90306.4|90281.4|90305.6|90280.6|90308.7|90283.7|90303.3|90278.3|35
1642413210000|2022-01-17 09:53:30|90305.8|90280.8|90300.3|90275.3|90306.7|90281.7|90299.8|90274.8|34
1642413220000|2022-01-17 09:53:40|90301.3|90276.3|90298.4|90273.4|90302.1|90277.1|90297.1|90272.1|32
1642413230000|2022-01-17 09:53:50|90297.6|90272.6|90297.6|90272.6|90300.4|90275.4|90297.4|90272.4|32
1642413240000|2022-01-17 09:54:00|90297.7|90272.7|90295.4|90270.4|90299.5|90274.5|90294.7|90269.7|38
1642413250000|2022-01-17 09:54:10|90295|90270|90294.3|90269.3|90298.9|90273.9|90288.9|90263.9|63
1642413260000|2022-01-17 09:54:20|90295.1|90270.1|90296.2|90271.2|90298.2|90273.2|90292.4|90267.4|38
1642413270000|2022-01-17 09:54:30|90296.3|90271.3|90298.5|90273.5|90299.2|90274.2|90296.3|90271.3|24
1642413280000|2022-01-17 09:54:40|90298.6|90273.6|90301.3|90276.3|90303.5|90278.5|90297.8|90272.8|46
1642413290000|2022-01-17 09:54:50|90300.4|90275.4|90299.5|90274.5|90300.5|90275.5|90293.6|90268.6|38
1642413300000|2022-01-17 09:55:00|90301.1|90276.1|90303.1|90278.1|90307.9|90282.9|90297.9|90272.9|53
1642413310000|2022-01-17 09:55:10|90302.7|90277.7|90301.6|90276.6|90304.1|90279.1|90301.6|90276.6|27
1642413320000|2022-01-17 09:55:20|90301.4|90276.4|90311.1|90261.1|90312.6|90278.6|90299|90261.1|39
1642413330000|2022-01-17 09:55:30|90311.2|90261.2|90312.7|90262.7|90313.5|90277|90294.2|90260.5|34
1642413340000|2022-01-17 09:55:40|90313.3|90263.3|90300.9|90275.9|90313.7|90276.4|90300.7|90262.9|19
1642413350000|2022-01-17 09:55:50|90300.8|90275.8|90300.8|90275.8|90301.3|90276.3|90300.2|90275.2|17
1642413360000|2022-01-17 09:56:00|90300.9|90275.9|90305.2|90280.2|90305.2|90280.2|90299.7|90274.7|30
1642413370000|2022-01-17 09:56:10|90304.8|90279.8|90297.9|90272.9|90305.3|90280.3|90297.5|90272.5|30
1642413380000|2022-01-17 09:56:20|90297|90272|90294.6|90269.6|90299.4|90274.4|90293.9|90268.9|27
1642413390000|2022-01-17 09:56:30|90295|90270|90288.4|90263.4|90295.3|90270.3|90288.4|90263.4|23
1642413400000|2022-01-17 09:56:40|90288.1|90263.1|90287.1|90262.1|90289.4|90264.4|90286.1|90261.1|49
1642413410000|2022-01-17 09:56:50|90287|90262|90292.2|90267.2|90292.2|90267.2|90287|90262|37
1642413420000|2022-01-17 09:57:00|90292|90267|90292.4|90267.4|90292.7|90267.7|90291.5|90266.5|23
1642413430000|2022-01-17 09:57:10|90292.2|90267.2|90295.5|90270.5|90295.6|90270.6|90292.2|90267.2|29
1642413440000|2022-01-17 09:57:20|90295.6|90270.6|90297.8|90272.8|90298.1|90273.1|90294.5|90269.5|33
1642413450000|2022-01-17 09:57:30|90297.6|90272.6|90296.1|90271.1|90298.3|90273.3|90296.1|90271.1|26
1642413460000|2022-01-17 09:57:40|90296.3|90271.3|90296.1|90271.1|90297|90272|90295.4|90270.4|37
1642413470000|2022-01-17 09:57:50|90296.2|90271.2|90298.5|90273.5|90299.6|90274.6|90296.2|90271.2|17
1642413480000|2022-01-17 09:58:00|90299.1|90274.1|90295.1|90270.1|90299.8|90274.8|90295|90270|36
1642413490000|2022-01-17 09:58:10|90295.3|90270.3|90296.5|90271.5|90297.2|90272.2|90295.3|90270.3|31
1642413500000|2022-01-17 09:58:20|90292.1|90267.1|90294.8|90269.8|90296.3|90271.3|90292.1|90267.1|36
1642413510000|2022-01-17 09:58:30|90294.7|90269.7|90293.9|90268.9|90295.8|90270.8|90290.6|90265.6|34
1642413520000|2022-01-17 09:58:40|90294.6|90269.6|90293.2|90268.2|90295|90270|90289.5|90264.5|39
1642413530000|2022-01-17 09:58:50|90292.9|90267.9|90293.6|90268.6|90296.6|90271.6|90291.5|90266.5|45
1642413540000|2022-01-17 09:59:00|90293.9|90268.9|90297|90272|90300.5|90275.5|90293.7|90268.7|31
1642413550000|2022-01-17 09:59:10|90297.4|90272.4|90297.2|90272.2|90298.2|90273.2|90296|90271|18
1642413560000|2022-01-17 09:59:20|90297.7|90272.7|90300.7|90275.7|90303.3|90278.3|90297.7|90272.7|29
1642413570000|2022-01-17 09:59:30|90301.8|90276.8|90300.9|90275.9|90301.8|90276.8|90298.5|90273.5|30
1642413580000|2022-01-17 09:59:40|90300.4|90275.4|90293.6|90268.6|90300.4|90275.4|90287.6|90262.6|40
1642413590000|2022-01-17 09:59:50|90293.8|90268.8|90296.2|90271.2|90308.5|90274.3|90292.8|90258.2|31
1642413600000|2022-01-17 10:00:00|90297.5|90272.5|90300.1|90275.1|90301.7|90276.7|90297.5|90272.5|41
1642413610000|2022-01-17 10:00:10|90300.3|90275.3|90299.8|90274.8|90300.9|90275.9|90299.5|90274.5|26
1642413620000|2022-01-17 10:00:20|90295|90270|90290.4|90265.4|90295.1|90270.1|90289.7|90264.7|41
1642413630000|2022-01-17 10:00:30|90289.7|90264.7|90289.7|90264.7|90290.8|90265.8|90289.4|90264.4|31
1642413640000|2022-01-17 10:00:40|90289.9|90264.9|90289.9|90264.9|90290.5|90265.5|90288.9|90263.9|22
1642413650000|2022-01-17 10:00:50|90290|90265|90268.7|90243.7|90290.2|90265.2|90266.7|90229|45
1642413660000|2022-01-17 10:01:00|90268.2|90243.2|90261.9|90236.9|90282.3|90248.6|90261.9|90224.1|47
1642413670000|2022-01-17 10:01:10|90264|90239|90262.2|90237.2|90264|90239|90260.6|90235.6|33
1642413680000|2022-01-17 10:01:20|90262.3|90237.3|90258.7|90233.7|90263.9|90238.9|90258.7|90233.7|47
1642413690000|2022-01-17 10:01:30|90261.1|90236.1|90259.9|90234.9|90263.8|90238.8|90258.7|90233.7|40
1642413700000|2022-01-17 10:01:40|90259.6|90234.6|90249.1|90199.1|90260.4|90234.6|90235.3|90198.6|49
1642413710000|2022-01-17 10:01:50|90248.9|90198.9|90233.5|90208.5|90249.5|90211.5|90233.5|90196.3|39
1642413720000|2022-01-17 10:02:00|90232.9|90207.9|90235.6|90210.6|90240.5|90215.5|90232|90207|55
1642413730000|2022-01-17 10:02:10|90235.9|90210.9|90239.2|90214.2|90239.8|90214.8|90235.4|90210.4|33
1642413740000|2022-01-17 10:02:20|90239.8|90214.8|90239.5|90214.5|90240|90215|90239.1|90214.1|25
1642413750000|2022-01-17 10:02:30|90245.2|90220.2|90276.1|90251.1|90290.3|90251.6|90244.9|90219.9|69
1642413760000|2022-01-17 10:02:40|90277|90252|90288.1|90238.1|90290.2|90252|90274.5|90237.5|47
1642413770000|2022-01-17 10:02:50|90288.2|90238.2|90267.3|90217.3|90288.5|90243.4|90258.7|90216.8|50
1642413780000|2022-01-17 10:03:00|90267.1|90217.1|90250.2|90225.2|90267.6|90225.3|90247.5|90211.9|55
1642413790000|2022-01-17 10:03:10|90250|90225|90267.8|90217.8|90267.8|90229.9|90249.9|90214.6|31
1642413800000|2022-01-17 10:03:20|90267.9|90217.9|90256.4|90231.4|90267.9|90231.6|90253|90217.1|30
1642413810000|2022-01-17 10:03:30|90256.3|90231.3|90254.7|90229.7|90256.4|90231.4|90253.9|90228.9|35
1642413820000|2022-01-17 10:03:40|90256|90231|90268.2|90218.2|90268.4|90231|90255.4|90217.5|18
1642413830000|2022-01-17 10:03:50|90267.9|90217.9|90253.9|90228.9|90267.9|90229.1|90253.7|90216.9|13
1642413840000|2022-01-17 10:04:00|90254.1|90229.1|90256.5|90231.5|90256.5|90231.5|90253.7|90228.7|8
1642413850000|2022-01-17 10:04:10|90257.5|90232.5|90257.6|90232.6|90257.9|90232.9|90255.7|90230.7|41
1642413860000|2022-01-17 10:04:20|90257.3|90232.3|90257.1|90232.1|90257.3|90232.3|90256.7|90231.7|12
1642413870000|2022-01-17 10:04:30|90257|90232|90258.7|90233.7|90258.8|90233.8|90256|90231|24
1642413880000|2022-01-17 10:04:40|90258.1|90233.1|90242.2|90217.2|90258.1|90233.1|90241.4|90216.4|58
1642413890000|2022-01-17 10:04:50|90242.5|90217.5|90244|90219|90244.2|90219.2|90241.4|90216.4|25
1642413900000|2022-01-17 10:05:00|90243.8|90218.8|90251.1|90226.1|90263|90226.8|90243.6|90212.7|27
1642413910000|2022-01-17 10:05:10|90265.4|90215.4|90254.4|90229.4|90265.9|90230.1|90251.3|90215.4|42
1642413920000|2022-01-17 10:05:20|90255.3|90230.3|90251.9|90226.9|90255.5|90230.5|90251.6|90226.6|43
1642413930000|2022-01-17 10:05:30|90252|90227|90248.8|90223.8|90266.8|90231.4|90248.8|90215|49
1642413940000|2022-01-17 10:05:40|90249.3|90224.3|90243.9|90218.9|90249.7|90224.7|90242|90217|36
1642413950000|2022-01-17 10:05:50|90244|90219|90245.8|90220.8|90246.3|90221.3|90244|90219|33
1642413960000|2022-01-17 10:06:00|90245.9|90220.9|90240.4|90215.4|90250.2|90225.2|90240.4|90215.4|36
1642413970000|2022-01-17 10:06:10|90240.2|90215.2|90240.6|90215.6|90244|90219|90239|90214|22
1642413980000|2022-01-17 10:06:20|90240.1|90215.1|90239.5|90214.5|90240.7|90215.7|90238.7|90213.7|24
1642413990000|2022-01-17 10:06:30|90239.7|90214.7|90246|90221|90246|90221|90239.7|90214.7|27
1642414000000|2022-01-17 10:06:40|90245.4|90220.4|90244.4|90219.4|90245.8|90220.8|90241.8|90216.8|19
1642414010000|2022-01-17 10:06:50|90245.3|90220.3|90264.2|90214.2|90264.2|90230.7|90245.3|90213.3|44
1642414020000|2022-01-17 10:07:00|90264.4|90214.4|90262.3|90212.3|90264.7|90214.7|90260.9|90210.9|35
1642414030000|2022-01-17 10:07:10|90262.4|90212.4|90268.2|90218.2|90269.9|90232.1|90254.7|90210.7|48
1642414040000|2022-01-17 10:07:20|90266.5|90216.5|90254.9|90229.9|90269.5|90231.6|90254.5|90216.5|29
1642414050000|2022-01-17 10:07:30|90255.3|90230.3|90254.4|90229.4|90255.3|90230.3|90253.9|90228.9|10
1642414060000|2022-01-17 10:07:40|90253.8|90228.8|90246.1|90221.1|90260.8|90229.4|90245.4|90207.9|34
1642414070000|2022-01-17 10:07:50|90245.7|90220.7|90263.8|90213.8|90264|90226.8|90244.3|90213.8|24
1642414080000|2022-01-17 10:08:00|90249.4|90224.4|90241|90216|90249.4|90224.4|90238.3|90213.3|33
1642414090000|2022-01-17 10:08:10|90243.3|90218.3|90242.2|90217.2|90244.1|90219.1|90240|90215|45
1642414100000|2022-01-17 10:08:20|90242.7|90217.7|90278.5|90228.5|90279.3|90232.7|90240.3|90209.1|49
1642414110000|2022-01-17 10:08:30|90278|90228|90274.9|90224.9|90278.1|90228.1|90272.2|90222.2|53
1642414120000|2022-01-17 10:08:40|90275|90225|90256.1|90231.1|90275.2|90236.9|90255.2|90219.2|49
1642414130000|2022-01-17 10:08:50|90255.2|90230.2|90267.8|90217.8|90268.8|90230.9|90254.9|90215.5|49
1642414140000|2022-01-17 10:09:00|90268.1|90218.1|90267.6|90217.6|90271.2|90221.2|90266.6|90216.6|49
1642414150000|2022-01-17 10:09:10|90267.8|90217.8|90268.7|90218.7|90271.7|90231.5|90254.9|90217|38
1642414160000|2022-01-17 10:09:20|90267.7|90217.7|90268.3|90218.3|90269.7|90231.4|90254|90217.6|45
1642414170000|2022-01-17 10:09:30|90268.6|90218.6|90268.3|90218.3|90270.2|90231.4|90256.4|90215.8|43
1642414180000|2022-01-17 10:09:40|90268.5|90218.5|90267.8|90217.8|90268.7|90218.7|90266.7|90216.7|34
1642414190000|2022-01-17 10:09:50|90267.9|90217.9|90252.2|90227.2|90269.1|90227.2|90247.1|90217.9|33
1642414200000|2022-01-17 10:10:00|90252.8|90227.8|90266.4|90216.4|90267.1|90229.6|90249|90206.4|56
1642414210000|2022-01-17 10:10:10|90266.2|90216.2|90254.5|90229.5|90269.9|90229.5|90254.5|90214.8|39
1642414220000|2022-01-17 10:10:20|90251.3|90226.3|90249.2|90224.2|90261.7|90226.3|90247.2|90211.7|32
1642414230000|2022-01-17 10:10:30|90249|90224|90248.9|90223.9|90249.6|90224.6|90247.2|90222.2|21
1642414240000|2022-01-17 10:10:40|90248.8|90223.8|90246.8|90221.8|90248.8|90223.8|90245.9|90220.9|26
1642414250000|2022-01-17 10:10:50|90246.9|90221.9|90249.5|90224.5|90249.8|90224.8|90246.9|90221.9|27
1642414260000|2022-01-17 10:11:00|90249.4|90224.4|90245.6|90220.6|90251.3|90226.3|90242.5|90217.5|37
1642414270000|2022-01-17 10:11:10|90244|90219|90246.6|90221.6|90246.8|90221.8|90243.8|90218.8|33
1642414280000|2022-01-17 10:11:20|90248.4|90223.4|90247.2|90222.2|90252.2|90227.2|90244.6|90219.6|45
1642414290000|2022-01-17 10:11:30|90247.3|90222.3|90247.2|90222.2|90248.8|90223.8|90247.1|90222.1|29
1642414300000|2022-01-17 10:11:40|90247.4|90222.4|90248.2|90223.2|90248.2|90223.2|90246.1|90221.1|29
1642414310000|2022-01-17 10:11:50|90248.3|90223.3|90249.7|90224.7|90261.8|90225.2|90247.9|90211.8|31
1642414320000|2022-01-17 10:12:00|90249.8|90224.8|90249.8|90224.8|90251.4|90226.4|90248.8|90223.8|28
1642414330000|2022-01-17 10:12:10|90249.2|90224.2|90248.8|90223.8|90250.5|90225.5|90248.4|90223.4|26
1642414340000|2022-01-17 10:12:20|90249.2|90224.2|90249.6|90224.6|90261.6|90228.4|90248.5|90211.6|23
1642414350000|2022-01-17 10:12:30|90250.1|90225.1|90249|90224|90251.4|90226.4|90248.6|90223.6|31
1642414360000|2022-01-17 10:12:40|90249.5|90224.5|90249.1|90224.1|90249.9|90224.9|90249|90224|19
1642414370000|2022-01-17 10:12:50|90249.4|90224.4|90246|90221|90249.5|90224.5|90242.7|90217.7|36
1642414380000|2022-01-17 10:13:00|90246.2|90221.2|90245.8|90220.8|90257.5|90224.5|90245.2|90207.2|31
1642414390000|2022-01-17 10:13:10|90245.3|90220.3|90246.3|90221.3|90247.1|90222.1|90243.8|90218.8|26
1642414400000|2022-01-17 10:13:20|90246.8|90221.8|90244.1|90219.1|90246.8|90221.8|90241.9|90216.9|30
1642414410000|2022-01-17 10:13:30|90244.3|90219.3|90242.3|90217.3|90244.3|90219.3|90239.7|90214.7|29
1642414420000|2022-01-17 10:13:40|90242.1|90217.1|90244.2|90219.2|90260.6|90224.6|90242.1|90209.7|40
1642414430000|2022-01-17 10:13:50|90243.8|90218.8|90239.4|90214.4|90245.6|90220.6|90239.3|90214.3|33
1642414440000|2022-01-17 10:14:00|90239.5|90214.5|90240.7|90215.7|90241.4|90216.4|90238.4|90213.4|42
1642414450000|2022-01-17 10:14:10|90240.6|90215.6|90255.1|90230.1|90255.8|90230.8|90236.3|90211.3|46
1642414460000|2022-01-17 10:14:20|90256|90231|90257.8|90232.8|90268.6|90233.8|90254.6|90218|37
1642414470000|2022-01-17 10:14:30|90257.9|90232.9|90256.1|90231.1|90258.5|90233.5|90254.5|90229.5|27
1642414480000|2022-01-17 10:14:40|90255.8|90230.8|90255.3|90230.3|90269|90231|90253.9|90218|13
1642414490000|2022-01-17 10:14:50|90254.8|90229.8|90257.7|90232.7|90257.7|90232.7|90254.3|90229.3|32
1642414500000|2022-01-17 10:15:00|90258.7|90233.7|90261.9|90236.9|90262.1|90237.1|90258.6|90233.6|48
1642414510000|2022-01-17 10:15:10|90261.7|90236.7|90259.5|90234.5|90262.2|90237.2|90258.9|90233.9|27
1642414520000|2022-01-17 10:15:20|90259.7|90234.7|90259.2|90234.2|90260.2|90235.2|90259|90234|16
1642414530000|2022-01-17 10:15:30|90258.7|90233.7|90259.1|90234.1|90261|90236|90258.5|90233.5|29
1642414540000|2022-01-17 10:15:40|90259.2|90234.2|90255.1|90230.1|90259.2|90234.2|90254.8|90229.8|19
1642414550000|2022-01-17 10:15:50|90255.4|90230.4|90251.5|90226.5|90256|90231|90251.3|90226.3|35
1642414560000|2022-01-17 10:16:00|90251.4|90226.4|90251.9|90226.9|90252.7|90227.7|90251.2|90226.2|27
1642414570000|2022-01-17 10:16:10|90251.8|90226.8|90248.4|90223.4|90251.8|90226.8|90248.2|90223.2|32
1642414580000|2022-01-17 10:16:20|90248.2|90223.2|90245.8|90220.8|90249.9|90224.9|90243.9|90218.9|28
1642414590000|2022-01-17 10:16:30|90246.1|90221.1|90243.9|90218.9|90246.1|90221.1|90243.7|90218.7|21
1642414600000|2022-01-17 10:16:40|90244.2|90219.2|90246.1|90221.1|90246.4|90221.4|90244.2|90219.2|23
1642414610000|2022-01-17 10:16:50|90246|90221|90247|90222|90247.7|90222.7|90246|90221|14
1642414620000|2022-01-17 10:17:00|90247.3|90222.3|90244.7|90219.7|90249.5|90224.5|90243.6|90218.6|33
1642414630000|2022-01-17 10:17:10|90245.2|90220.2|90233.6|90208.6|90247.8|90220.2|90232.1|90194.1|40
1642414640000|2022-01-17 10:17:20|90233.5|90208.5|90241.3|90191.3|90242.2|90209.5|90229.9|90191.3|38
1642414650000|2022-01-17 10:17:30|90240.7|90190.7|90245|90195|90245.6|90195.6|90240.7|90190.7|25
1642414660000|2022-01-17 10:17:40|90245.3|90195.3|90246.7|90196.7|90246.8|90196.8|90244.5|90194.5|38
1642414670000|2022-01-17 10:17:50|90247|90197|90253.7|90203.7|90257.5|90214.9|90239.5|90195.9|37
1642414680000|2022-01-17 10:18:00|90253.9|90203.9|90259.9|90209.9|90259.9|90209.9|90253.9|90203.9|23
1642414690000|2022-01-17 10:18:10|90259.1|90209.1|90263.3|90213.3|90263.3|90223.3|90248.2|90209.1|21
1642414700000|2022-01-17 10:18:20|90263|90213|90264.9|90214.9|90266.5|90228.7|90251.3|90212.1|38
1642414710000|2022-01-17 10:18:30|90264.6|90214.6|90267.9|90217.9|90267.9|90217.9|90264.6|90214.6|30
1642414720000|2022-01-17 10:18:40|90267|90217|90267|90217|90268.6|90218.6|90266|90216|22
1642414730000|2022-01-17 10:18:50|90266.9|90216.9|90266|90216|90268.9|90218.9|90265.9|90215.9|28
1642414740000|2022-01-17 10:19:00|90265.9|90215.9|90250.5|90225.5|90266.4|90226|90250.1|90211.8|28
1642414750000|2022-01-17 10:19:10|90250.2|90225.2|90263.3|90213.3|90263.5|90226.1|90250.1|90212.6|17
1642414760000|2022-01-17 10:19:20|90263.5|90213.5|90250.2|90225.2|90263.6|90225.5|90250|90213.1|16
1642414770000|2022-01-17 10:19:30|90250.7|90225.7|90250.4|90225.4|90251|90226|90250.2|90225.2|12
1642414780000|2022-01-17 10:19:40|90250.2|90225.2|90252.5|90227.5|90253.1|90228.1|90250.2|90225.2|24
1642414790000|2022-01-17 10:19:50|90252.6|90227.6|90253.9|90228.9|90253.9|90228.9|90252.3|90227.3|13
1642414800000|2022-01-17 10:20:00|90254|90229|90274.1|90224.1|90276.3|90240.4|90253.6|90223.9|43
1642414810000|2022-01-17 10:20:10|90274.4|90224.4|90272.2|90222.2|90276|90226|90272.1|90222.1|27
1642414820000|2022-01-17 10:20:20|90272.4|90222.4|90273.9|90223.9|90274.9|90224.9|90272.4|90222.4|32
1642414830000|2022-01-17 10:20:30|90274|90224|90282.7|90232.7|90283.9|90243.8|90268.2|90224|39
1642414840000|2022-01-17 10:20:40|90281.9|90231.9|90285.3|90235.3|90286.7|90236.7|90281.3|90231.3|28
1642414850000|2022-01-17 10:20:50|90284.9|90234.9|90285.4|90235.4|90286.1|90236.1|90284.5|90234.5|18
1642414860000|2022-01-17 10:21:00|90285.2|90235.2|90292.8|90242.8|90293.9|90256|90280.3|90235|43
1642414870000|2022-01-17 10:21:10|90292.4|90242.4|90295.8|90245.8|90296|90246|90292.4|90242.4|26
1642414880000|2022-01-17 10:21:20|90296.5|90246.5|90296.4|90246.4|90297.8|90257.9|90282.5|90244.5|35
1642414890000|2022-01-17 10:21:30|90296.9|90246.9|90299.2|90249.2|90302|90252|90296.2|90246.2|27
1642414900000|2022-01-17 10:21:40|90299.6|90249.6|90288.9|90263.9|90301.6|90265.8|90285.9|90248.3|47
1642414910000|2022-01-17 10:21:50|90289.1|90264.1|90289.9|90264.9|90302.5|90267|90289.1|90252.2|21
1642414920000|2022-01-17 10:22:00|90290.3|90265.3|90297.4|90247.4|90297.4|90265.5|90281|90244.9|52
1642414930000|2022-01-17 10:22:10|90297.6|90247.6|90316.1|90266.1|90316.9|90267|90284.4|90247.6|39
1642414940000|2022-01-17 10:22:20|90316|90266|90300.8|90275.8|90316|90281.3|90300.2|90262.3|45
1642414950000|2022-01-17 10:22:30|90300.7|90275.7|90301.8|90276.8|90302.5|90277.5|90299.7|90274.7|28
1642414960000|2022-01-17 10:22:40|90302|90277|90300|90275|90302|90277|90299.9|90274.9|21
1642414970000|2022-01-17 10:22:50|90299.9|90274.9|90300.9|90275.9|90301.7|90276.7|90299.7|90274.7|18
1642414980000|2022-01-17 10:23:00|90300.5|90275.5|90301.2|90276.2|90313.1|90277.5|90299.5|90262.7|36
1642414990000|2022-01-17 10:23:10|90301.6|90276.6|90300.7|90275.7|90302|90277|90300.6|90275.6|15
1642415000000|2022-01-17 10:23:20|90300.9|90275.9|90298.3|90273.3|90301.5|90276.5|90298.3|90273.3|22
1642415010000|2022-01-17 10:23:30|90297.9|90272.9|90298.2|90273.2|90311.5|90273.2|90297|90260.1|29
1642415020000|2022-01-17 10:23:40|90298.1|90273.1|90295.5|90270.5|90298.1|90273.1|90295.5|90270.5|23
1642415030000|2022-01-17 10:23:50|90295.4|90270.4|90294|90269|90295.5|90270.5|90293.8|90268.8|17
1642415040000|2022-01-17 10:24:00|90294.6|90269.6|90312.2|90262.2|90312.8|90274.7|90291.6|90256.4|26
1642415050000|2022-01-17 10:24:10|90311.7|90261.7|90288.6|90263.6|90311.7|90272.1|90288.1|90261.4|32
1642415060000|2022-01-17 10:24:20|90289.7|90264.7|90290.7|90265.7|90297.4|90272.4|90289.7|90264.7|36
1642415070000|2022-01-17 10:24:30|90290.8|90265.8|90293.1|90268.1|90293.5|90268.5|90289.7|90264.7|27
1642415080000|2022-01-17 10:24:40|90293.3|90268.3|90298.1|90273.1|90298.5|90273.5|90292.7|90267.7|44
1642415090000|2022-01-17 10:24:50|90297.7|90272.7|90297.1|90272.1|90297.7|90272.7|90296.2|90271.2|18
1642415100000|2022-01-17 10:25:00|90297.3|90272.3|90297.6|90272.6|90297.6|90272.6|90296.4|90271.4|16
1642415110000|2022-01-17 10:25:10|90297.3|90272.3|90293.3|90268.3|90297.4|90272.4|90291.2|90266.2|44
1642415120000|2022-01-17 10:25:20|90293|90268|90293.8|90268.8|90294.7|90269.7|90291.9|90266.9|17
1642415130000|2022-01-17 10:25:30|90293.2|90268.2|90291.1|90266.1|90293.8|90268.8|90291.1|90266.1|10
1642415140000|2022-01-17 10:25:40|90291|90266|90291.3|90266.3|90291.5|90266.5|90290|90265|10
1642415150000|2022-01-17 10:25:50|90291.1|90266.1|90291.9|90266.9|90292|90267|90290.8|90265.8|28
1642415160000|2022-01-17 10:26:00|90291.1|90266.1|90286.2|90261.2|90291.6|90266.6|90286.2|90261.2|32
1642415170000|2022-01-17 10:26:10|90287.4|90262.4|90288.2|90263.2|90288.7|90263.7|90287.3|90262.3|32
1642415180000|2022-01-17 10:26:20|90288.3|90263.3|90286.4|90261.4|90288.3|90263.3|90285.7|90260.7|23
1642415190000|2022-01-17 10:26:30|90286.3|90261.3|90294|90269|90295.2|90270.2|90286.2|90261.2|36
1642415200000|2022-01-17 10:26:40|90293.8|90268.8|90302.5|90277.5|90311.3|90277.5|90290.8|90260.3|48
1642415210000|2022-01-17 10:26:50|90302.9|90277.9|90302.9|90277.9|90303.9|90278.9|90301.5|90276.5|32
1642415220000|2022-01-17 10:27:00|90302.4|90277.4|90302.6|90277.6|90316.7|90280.3|90302.4|90265.5|32
1642415230000|2022-01-17 10:27:10|90301.6|90276.6|90297.3|90272.3|90303.2|90278.2|90296.8|90271.8|35
1642415240000|2022-01-17 10:27:20|90297.6|90272.6|90295.3|90270.3|90297.9|90272.9|90295.3|90270.3|35
1642415250000|2022-01-17 10:27:30|90295.1|90270.1|90297.8|90272.8|90299|90274|90293.4|90268.4|30
1642415260000|2022-01-17 10:27:40|90297.5|90272.5|90297.8|90272.8|90309.8|90273|90297.5|90259.3|12
1642415270000|2022-01-17 10:27:50|90297.9|90272.9|90300.8|90275.8|90302.1|90277.1|90297.2|90272.2|24
1642415280000|2022-01-17 10:28:00|90299.9|90274.9|90301.3|90276.3|90301.3|90276.3|90299.2|90274.2|26
1642415290000|2022-01-17 10:28:10|90301.2|90276.2|90300.6|90275.6|90301.3|90276.3|90300.4|90275.4|21
1642415300000|2022-01-17 10:28:20|90300.5|90275.5|90298.4|90273.4|90300.5|90275.5|90298.4|90273.4|31
1642415310000|2022-01-17 10:28:30|90298.5|90273.5|90296.5|90271.5|90298.8|90273.8|90291.5|90266.5|33
1642415320000|2022-01-17 10:28:40|90295.8|90270.8|90307.6|90257.6|90308.2|90271|90295.8|90257.3|8
1642415330000|2022-01-17 10:28:50|90307.2|90257.2|90294.6|90269.6|90307.8|90270.4|90294.6|90257.2|14
1642415340000|2022-01-17 10:29:00|90294.5|90269.5|90308|90258|90309.2|90271|90294.4|90257.9|24
1642415350000|2022-01-17 10:29:10|90308.3|90258.3|90298.5|90273.5|90309.6|90273.7|90296.2|90258.3|22
1642415360000|2022-01-17 10:29:20|90298.4|90273.4|90306.9|90256.9|90307.2|90273.8|90293.7|90256.7|16
1642415370000|2022-01-17 10:29:30|90307.3|90257.3|90300.8|90275.8|90311.2|90277.2|90298.5|90257.3|27
1642415380000|2022-01-17 10:29:40|90300.9|90275.9|90305.6|90280.6|90306.1|90281.1|90300.5|90275.5|28
1642415390000|2022-01-17 10:29:50|90305.7|90280.7|90305.2|90280.2|90306.1|90281.1|90304.9|90279.9|18
1642415400000|2022-01-17 10:30:00|90305|90280|90304.1|90279.1|90305.6|90280.6|90302|90277|28
1642415410000|2022-01-17 10:30:10|90303.5|90278.5|90306.8|90281.8|90309.2|90284.2|90303.2|90278.2|27
1642415420000|2022-01-17 10:30:20|90306.6|90281.6|90309.1|90284.1|90311.7|90286.7|90306.4|90281.4|17
1642415430000|2022-01-17 10:30:30|90308.3|90283.3|90308.6|90283.6|90309.1|90284.1|90307.8|90282.8|26
1642415440000|2022-01-17 10:30:40|90308.5|90283.5|90309.4|90284.4|90310|90285|90308.1|90283.1|21
1642415450000|2022-01-17 10:30:50|90310.4|90285.4|90308.8|90283.8|90311.1|90286.1|90308.2|90283.2|22
1642415460000|2022-01-17 10:31:00|90309|90284|90310.3|90285.3|90310.8|90285.8|90308.2|90283.2|36
1642415470000|2022-01-17 10:31:10|90309.9|90284.9|90312.6|90287.6|90314.3|90289.3|90309.6|90284.6|32
1642415480000|2022-01-17 10:31:20|90314.3|90289.3|90318.1|90268.1|90320.4|90289.9|90305.8|90268.1|22
1642415490000|2022-01-17 10:31:30|90314.7|90264.7|90308|90283|90320.2|90283.7|90305.7|90264.7|34
1642415500000|2022-01-17 10:31:40|90308.3|90283.3|90308.3|90283.3|90311.8|90286.8|90307.5|90282.5|30
1642415510000|2022-01-17 10:31:50|90308.6|90283.6|90305.1|90280.1|90308.8|90283.8|90304.7|90279.7|27
1642415520000|2022-01-17 10:32:00|90305.2|90280.2|90304.1|90279.1|90305.8|90280.8|90302.9|90277.9|43
1642415530000|2022-01-17 10:32:10|90303.7|90278.7|90297|90272|90304.5|90279.5|90296.7|90271.7|27
1642415540000|2022-01-17 10:32:20|90310.3|90260.3|90299.8|90274.8|90313.3|90276.4|90296.3|90260.3|34
1642415550000|2022-01-17 10:32:30|90299.5|90274.5|90291.4|90266.4|90301.3|90276.3|90291.4|90266.4|36
1642415560000|2022-01-17 10:32:40|90290.5|90265.5|90296.5|90271.5|90296.5|90271.5|90290.5|90265.5|30
1642415570000|2022-01-17 10:32:50|90297.3|90272.3|90299.6|90274.6|90312.3|90275.9|90297.3|90262.2|17
1642415580000|2022-01-17 10:33:00|90300.1|90275.1|90300.9|90275.9|90302.8|90277.8|90299.4|90274.4|39
1642415590000|2022-01-17 10:33:10|90301.2|90276.2|90297.8|90272.8|90301.2|90276.2|90296.5|90271.5|34
1642415600000|2022-01-17 10:33:20|90297.4|90272.4|90290|90265|90301.5|90272.4|90286.4|90249.6|54
1642415610000|2022-01-17 10:33:30|90289.7|90264.7|90293.4|90268.4|90294.8|90269.8|90289.7|90264.7|33
1642415620000|2022-01-17 10:33:40|90294.5|90269.5|90293|90268|90294.5|90269.5|90292.8|90267.8|16
1642415630000|2022-01-17 10:33:50|90292.6|90267.6|90295.7|90270.7|90295.7|90270.7|90292|90267|28
1642415640000|2022-01-17 10:34:00|90295.8|90270.8|90296.2|90271.2|90296.2|90271.2|90294.2|90269.2|16
1642415650000|2022-01-17 10:34:10|90295.8|90270.8|90294.5|90269.5|90297.7|90272.7|90293.9|90268.9|28
1642415660000|2022-01-17 10:34:20|90294.3|90269.3|90295.2|90270.2|90295.5|90270.5|90294.1|90269.1|20
1642415670000|2022-01-17 10:34:30|90294.8|90269.8|90289.5|90264.5|90294.8|90269.8|90288.6|90263.6|29
1642415680000|2022-01-17 10:34:40|90289|90264|90277|90252|90289.5|90264.5|90277|90252|31
1642415690000|2022-01-17 10:34:50|90276.9|90251.9|90276.2|90251.2|90278.7|90253.7|90274.7|90249.7|22
1642415700000|2022-01-17 10:35:00|90276.3|90251.3|90280.8|90255.8|90280.8|90255.8|90273.4|90248.4|33
1642415710000|2022-01-17 10:35:10|90281.1|90256.1|90278.5|90253.5|90281.1|90256.1|90273.9|90248.9|38
1642415720000|2022-01-17 10:35:20|90278.4|90253.4|90284.6|90259.6|90285|90260|90278.3|90253.3|37
1642415730000|2022-01-17 10:35:30|90284.2|90259.2|90282.8|90257.8|90284.3|90259.3|90280.8|90255.8|39
1642415740000|2022-01-17 10:35:40|90283|90258|90285.5|90260.5|90285.5|90260.5|90280.3|90255.3|19
1642415750000|2022-01-17 10:35:50|90282.7|90257.7|90278.1|90253.1|90284.2|90259.2|90277.3|90252.3|29
1642415760000|2022-01-17 10:36:00|90277.5|90252.5|90279.4|90254.4|90280.4|90255.4|90277.5|90252.5|25
1642415770000|2022-01-17 10:36:10|90279.1|90254.1|90273.9|90248.9|90281|90256|90273.9|90248.9|38
1642415780000|2022-01-17 10:36:20|90275.3|90250.3|90276.4|90251.4|90281.2|90256.2|90274.5|90249.5|24
1642415790000|2022-01-17 10:36:30|90279.1|90254.1|90278.4|90253.4|90280.3|90255.3|90278.3|90253.3|19
1642415800000|2022-01-17 10:36:40|90278.7|90253.7|90277.9|90252.9|90279.7|90254.7|90277.2|90252.2|19
1642415810000|2022-01-17 10:36:50|90277.7|90252.7|90277.4|90252.4|90279.7|90254.7|90277.2|90252.2|19
1642415820000|2022-01-17 10:37:00|90277.7|90252.7|90280.1|90255.1|90281.7|90256.7|90277.4|90252.4|29
1642415830000|2022-01-17 10:37:10|90280.8|90255.8|90280.9|90255.9|90281.5|90256.5|90280.4|90255.4|21
1642415840000|2022-01-17 10:37:20|90281.4|90256.4|90282.2|90257.2|90282.4|90257.4|90281|90256|16
1642415850000|2022-01-17 10:37:30|90279.2|90254.2|90280.7|90255.7|90286.9|90261.9|90278.4|90253.4|41
1642415860000|2022-01-17 10:37:40|90280.5|90255.5|90282.2|90257.2|90282.7|90257.7|90279.2|90254.2|27
1642415870000|2022-01-17 10:37:50|90283|90258|90283.9|90258.9|90285|90260|90283|90258|11
1642415880000|2022-01-17 10:38:00|90282.9|90257.9|90284|90259|90284.2|90259.2|90280.6|90255.6|25
1642415890000|2022-01-17 10:38:10|90282.3|90257.3|90282.5|90257.5|90288.2|90263.2|90279.6|90254.6|26
1642415900000|2022-01-17 10:38:20|90280.1|90255.1|90278.1|90253.1|90280.7|90255.7|90274.3|90249.3|29
1642415910000|2022-01-17 10:38:30|90277.2|90252.2|90278|90253|90280.5|90255.5|90275.2|90250.2|38
1642415920000|2022-01-17 10:38:40|90279.3|90254.3|90280.5|90255.5|90280.7|90255.7|90278.1|90253.1|21
1642415930000|2022-01-17 10:38:50|90279.8|90254.8|90285.8|90260.8|90286.7|90261.7|90279.3|90254.3|31
1642415940000|2022-01-17 10:39:00|90285.9|90260.9|90303.8|90278.8|90305.5|90280.5|90285.3|90260.3|37
1642415950000|2022-01-17 10:39:10|90301.6|90276.6|90302.5|90277.5|90304.8|90279.8|90299.3|90274.3|29
1642415960000|2022-01-17 10:39:20|90303.1|90278.1|90296.1|90271.1|90303.1|90278.1|90289.4|90264.4|35
1642415970000|2022-01-17 10:39:30|90295.6|90270.6|90294.5|90269.5|90300.5|90275.5|90292.1|90267.1|30
1642415980000|2022-01-17 10:39:40|90295.1|90270.1|90291.9|90266.9|90297.4|90272.4|90291.4|90266.4|34
1642415990000|2022-01-17 10:39:50|90290.1|90265.1|90290.8|90265.8|90292.3|90267.3|90285.7|90260.7|34
1642416000000|2022-01-17 10:40:00|90290.9|90265.9|90282.9|90257.9|90297.7|90272.7|90280.2|90255.2|42
1642416010000|2022-01-17 10:40:10|90284.5|90259.5|90280.4|90255.4|90284.5|90259.5|90280.3|90255.3|22
1642416020000|2022-01-17 10:40:20|90280.8|90255.8|90281.1|90256.1|90282.5|90257.5|90279.6|90254.6|19
1642416030000|2022-01-17 10:40:30|90281.2|90256.2|90284.5|90259.5|90284.5|90259.5|90281|90256|26
1642416040000|2022-01-17 10:40:40|90284.8|90259.8|90283.4|90258.4|90285.1|90260.1|90281.8|90256.8|14
1642416050000|2022-01-17 10:40:50|90282.5|90257.5|90281|90256|90282.5|90257.5|90280.2|90255.2|15
1642416060000|2022-01-17 10:41:00|90281.3|90256.3|90286.5|90261.5|90287.9|90262.9|90281.3|90256.3|34
1642416070000|2022-01-17 10:41:10|90287.1|90262.1|90288.7|90263.7|90289.3|90264.3|90286|90261|17
1642416080000|2022-01-17 10:41:20|90288.8|90263.8|90289.9|90264.9|90289.9|90264.9|90288.8|90263.8|11
1642416090000|2022-01-17 10:41:30|90289.1|90264.1|90290.4|90265.4|90290.7|90265.7|90289.1|90264.1|25
1642416100000|2022-01-17 10:41:40|90289.9|90264.9|90290.6|90265.6|90290.9|90265.9|90289.3|90264.3|22
1642416110000|2022-01-17 10:41:50|90288.9|90263.9|90283.6|90258.6|90289.7|90264.7|90283.3|90258.3|21
1642416120000|2022-01-17 10:42:00|90282.9|90257.9|90284.2|90259.2|90285.7|90260.7|90282.9|90257.9|22
1642416130000|2022-01-17 10:42:10|90286.2|90261.2|90286.2|90261.2|90287.3|90262.3|90283.6|90258.6|32
1642416140000|2022-01-17 10:42:20|90286.1|90261.1|90285.4|90260.4|90287.8|90262.8|90283.5|90258.5|32
1642416150000|2022-01-17 10:42:30|90285|90260|90286.5|90261.5|90286.7|90261.7|90284.7|90259.7|25
1642416160000|2022-01-17 10:42:40|90286.7|90261.7|90286.1|90261.1|90287.1|90262.1|90283.7|90258.7|26
1642416170000|2022-01-17 10:42:50|90286.6|90261.6|90292.1|90267.1|90292.1|90267.1|90283|90258|35
1642416180000|2022-01-17 10:43:00|90291.7|90266.7|90289|90264|90291.7|90266.7|90287.1|90262.1|34
1642416190000|2022-01-17 10:43:10|90289.5|90264.5|90287.8|90262.8|90289.7|90264.7|90286.4|90261.4|14
1642416200000|2022-01-17 10:43:20|90288.8|90263.8|90286.9|90261.9|90289.1|90264.1|90286.6|90261.6|14
1642416210000|2022-01-17 10:43:30|90287.2|90262.2|90287.8|90262.8|90289.4|90264.4|90286.2|90261.2|30
1642416220000|2022-01-17 10:43:40|90289.2|90264.2|90286.8|90261.8|90290.7|90265.7|90286.1|90261.1|20
1642416230000|2022-01-17 10:43:50|90286.9|90261.9|90284|90259|90286.9|90261.9|90283.1|90258.1|32
1642416240000|2022-01-17 10:44:00|90284.8|90259.8|90285.6|90260.6|90286|90261|90282.3|90257.3|27
1642416250000|2022-01-17 10:44:10|90285.4|90260.4|90284.5|90259.5|90285.7|90260.7|90284.5|90259.5|20
1642416260000|2022-01-17 10:44:20|90284.4|90259.4|90282.5|90257.5|90284.9|90259.9|90281.4|90256.4|29
1642416270000|2022-01-17 10:44:30|90282.4|90257.4|90282.5|90257.5|90283.3|90258.3|90282.4|90257.4|8
1642416280000|2022-01-17 10:44:40|90282.8|90257.8|90288.9|90263.9|90289.8|90264.8|90282.8|90257.8|25
1642416290000|2022-01-17 10:44:50|90289|90264|90290.3|90265.3|90290.6|90265.6|90284.9|90259.9|40
1642416300000|2022-01-17 10:45:00|90290.2|90265.2|90288.2|90263.2|90293.2|90268.2|90287.7|90262.7|38
1642416310000|2022-01-17 10:45:10|90287.3|90262.3|90290.1|90265.1|90304|90265.4|90286.2|90250.1|32
1642416320000|2022-01-17 10:45:20|90289.8|90264.8|90285.5|90260.5|90289.8|90264.8|90285.1|90260.1|50
1642416330000|2022-01-17 10:45:30|90285.2|90260.2|90286|90261|90287|90262|90285.2|90260.2|29
1642416340000|2022-01-17 10:45:40|90285.6|90260.6|90286.1|90261.1|90287.1|90262.1|90285.6|90260.6|31
1642416350000|2022-01-17 10:45:50|90285.8|90260.8|90286.3|90261.3|90286.8|90261.8|90284.7|90259.7|29
1642416360000|2022-01-17 10:46:00|90286.2|90261.2|90287.2|90262.2|90287.2|90262.2|90285.8|90260.8|17
1642416370000|2022-01-17 10:46:10|90285.9|90260.9|90289.9|90264.9|90290.1|90265.1|90284.3|90259.3|33
1642416380000|2022-01-17 10:46:20|90290|90265|90290.6|90265.6|90291.6|90266.6|90289.7|90264.7|19
1642416390000|2022-01-17 10:46:30|90290.5|90265.5|90294.3|90269.3|90306.6|90270|90289.3|90256.5|31
1642416400000|2022-01-17 10:46:40|90294.2|90269.2|90288.3|90263.3|90294.5|90269.5|90288.3|90263.3|21
1642416410000|2022-01-17 10:46:50|90288.2|90263.2|90289.5|90264.5|90290.8|90265.8|90288.2|90263.2|26
1642416420000|2022-01-17 10:47:00|90289.6|90264.6|90289.6|90264.6|90307.5|90268.2|90288.9|90256.1|35
1642416430000|2022-01-17 10:47:10|90289.2|90264.2|90287.8|90262.8|90289.7|90264.7|90286.8|90261.8|20
1642416440000|2022-01-17 10:47:20|90288.1|90263.1|90290.7|90265.7|90291.7|90266.7|90283.3|90258.3|36
1642416450000|2022-01-17 10:47:30|90290.8|90265.8|90290.8|90265.8|90291.3|90266.3|90287.1|90262.1|36
1642416460000|2022-01-17 10:47:40|90290.2|90265.2|90291.1|90266.1|90291.3|90266.3|90290|90265|23
1642416470000|2022-01-17 10:47:50|90291.2|90266.2|90289.9|90264.9|90291.8|90266.8|90289.7|90264.7|21
1642416480000|2022-01-17 10:48:00|90289.8|90264.8|90290.3|90265.3|90290.4|90265.4|90289.5|90264.5|15
1642416490000|2022-01-17 10:48:10|90290|90265|90287.3|90262.3|90290.8|90265.8|90286.7|90261.7|33
1642416500000|2022-01-17 10:48:20|90287.4|90262.4|90287.9|90262.9|90288.4|90263.4|90287|90262|17
1642416510000|2022-01-17 10:48:30|90288.4|90263.4|90289.7|90264.7|90289.7|90264.7|90288.1|90263.1|18
1642416520000|2022-01-17 10:48:40|90289.8|90264.8|90294.1|90269.1|90306.5|90269.3|90289.8|90255.4|25
1642416530000|2022-01-17 10:48:50|90293.8|90268.8|90294.3|90269.3|90297|90272|90293.4|90268.4|33
1642416540000|2022-01-17 10:49:00|90293.8|90268.8|90296.8|90271.8|90298.5|90273.5|90293.8|90268.8|24
1642416550000|2022-01-17 10:49:10|90297|90272|90295.2|90270.2|90297.1|90272.1|90294.4|90269.4|22
1642416560000|2022-01-17 10:49:20|90295.4|90270.4|90295.4|90270.4|90295.7|90270.7|90295.1|90270.1|12
1642416570000|2022-01-17 10:49:30|90295.3|90270.3|90297.1|90272.1|90297.3|90272.3|90295.3|90270.3|7
1642416580000|2022-01-17 10:49:40|90297|90272|90296.5|90271.5|90297.3|90272.3|90295.4|90270.4|16
1642416590000|2022-01-17 10:49:50|90296.7|90271.7|90296.7|90271.7|90296.9|90271.9|90295.4|90270.4|12
1642416600000|2022-01-17 10:50:00|90296.4|90271.4|90296.9|90271.9|90297.5|90272.5|90296|90271|24
1642416610000|2022-01-17 10:50:10|90296.7|90271.7|90292.5|90267.5|90297.1|90272.1|90292.1|90267.1|19
1642416620000|2022-01-17 10:50:20|90292.3|90267.3|90292.3|90267.3|90292.3|90267.3|90290.8|90265.8|25
1642416630000|2022-01-17 10:50:30|90292.5|90267.5|90289.3|90264.3|90292.5|90267.5|90289.3|90264.3|20
1642416640000|2022-01-17 10:50:40|90289.1|90264.1|90285.4|90260.4|90289.2|90264.2|90280.4|90255.4|37
1642416650000|2022-01-17 10:50:50|90287.2|90262.2|90283.9|90258.9|90291.3|90266.3|90283.9|90258.9|36
1642416660000|2022-01-17 10:51:00|90284.6|90259.6|90278.7|90253.7|90284.6|90259.6|90277.3|90252.3|39
1642416670000|2022-01-17 10:51:10|90280.1|90255.1|90280.8|90255.8|90281.2|90256.2|90278.3|90253.3|28
1642416680000|2022-01-17 10:51:20|90280.4|90255.4|90281.6|90256.6|90283.8|90258.8|90278.5|90253.5|27
1642416690000|2022-01-17 10:51:30|90283.6|90258.6|90282.4|90257.4|90284.8|90259.8|90282.4|90257.4|18
1642416700000|2022-01-17 10:51:40|90282.5|90257.5|90287.4|90262.4|90287.8|90262.8|90282.1|90257.1|23
1642416710000|2022-01-17 10:51:50|90286.9|90261.9|90287.7|90262.7|90288.3|90263.3|90286.8|90261.8|22
1642416720000|2022-01-17 10:52:00|90287.8|90262.8|90292|90267|90293.5|90268.5|90287.8|90262.8|23
1642416730000|2022-01-17 10:52:10|90291.4|90266.4|90293.2|90268.2|90293.5|90268.5|90291.4|90266.4|22
1642416740000|2022-01-17 10:52:20|90293.1|90268.1|90282.1|90257.1|90293.3|90268.3|90281.6|90256.6|39
1642416750000|2022-01-17 10:52:30|90283|90258|90269.9|90244.9|90284.4|90259.4|90268|90243|27
1642416760000|2022-01-17 10:52:40|90270|90245|90268.1|90243.1|90272.3|90247.3|90265|90240|39
1642416770000|2022-01-17 10:52:50|90269.2|90244.2|90274.3|90249.3|90275.4|90250.4|90269.1|90244.1|33
1642416780000|2022-01-17 10:53:00|90272.4|90247.4|90271.2|90246.2|90272.4|90247.4|90269.8|90244.8|19
1642416790000|2022-01-17 10:53:10|90270.7|90245.7|90272.2|90247.2|90275.1|90250.1|90270.1|90245.1|29
1642416800000|2022-01-17 10:53:20|90271.6|90246.6|90274.4|90249.4|90286|90249.4|90271.6|90234.7|30
1642416810000|2022-01-17 10:53:30|90274.1|90249.1|90277.6|90252.6|90278.8|90253.8|90273|90248|38
1642416820000|2022-01-17 10:53:40|90277.1|90252.1|90275.4|90250.4|90277.3|90252.3|90273.5|90248.5|31
1642416830000|2022-01-17 10:53:50|90275.2|90250.2|90282|90257|90282|90257|90274.7|90249.7|30
1642416840000|2022-01-17 10:54:00|90282.3|90257.3|90281|90256|90282.3|90257.3|90280|90255|25
1642416850000|2022-01-17 10:54:10|90280.8|90255.8|90282.8|90257.8|90282.8|90257.8|90279.8|90254.8|17
1642416860000|2022-01-17 10:54:20|90282.5|90257.5|90280.7|90255.7|90284.7|90259.7|90280.2|90255.2|21
1642416870000|2022-01-17 10:54:30|90281.3|90256.3|90286.8|90261.8|90300.2|90263.5|90281|90250.2|41
1642416880000|2022-01-17 10:54:40|90286|90261|90284.5|90259.5|90287.1|90262.1|90283.4|90258.4|33
1642416890000|2022-01-17 10:54:50|90283.8|90258.8|90290.2|90265.2|90303.9|90266.4|90283.7|90252.7|31
1642416900000|2022-01-17 10:55:00|90290.3|90265.3|90285.4|90260.4|90290.9|90265.9|90284.8|90259.8|39
1642416910000|2022-01-17 10:55:10|90285.5|90260.5|90291.9|90266.9|90292.1|90267.1|90284.6|90259.6|44
1642416920000|2022-01-17 10:55:20|90291.8|90266.8|90300.6|90275.6|90313.3|90275.8|90291.3|90257.8|37
1642416930000|2022-01-17 10:55:30|90300.8|90275.8|90301.8|90276.8|90315.4|90278.2|90299.8|90262.7|37
1642416940000|2022-01-17 10:55:40|90301.7|90276.7|90301.7|90276.7|90301.7|90276.7|90299.6|90274.6|22
1642416950000|2022-01-17 10:55:50|90301.8|90276.8|90303|90278|90303|90278|90301.3|90276.3|15
1642416960000|2022-01-17 10:56:00|90303.2|90278.2|90304.1|90279.1|90305|90280|90303|90278|19
1642416970000|2022-01-17 10:56:10|90303.9|90278.9|90304.5|90279.5|90304.6|90279.6|90303.7|90278.7|18
1642416980000|2022-01-17 10:56:20|90304.6|90279.6|90303.7|90278.7|90305.1|90280.1|90303.6|90278.6|16
1642416990000|2022-01-17 10:56:30|90302.2|90277.2|90302|90277|90303.5|90278.5|90301.9|90276.9|13
1642417000000|2022-01-17 10:56:40|90302.2|90277.2|90307.6|90282.6|90307.8|90282.8|90302.2|90277.2|31
1642417010000|2022-01-17 10:56:50|90307.8|90282.8|90300.8|90275.8|90314.7|90283.1|90299.4|90264.3|43
1642417020000|2022-01-17 10:57:00|90301.2|90276.2|90299.6|90274.6|90302.3|90277.3|90298.7|90273.7|20
1642417030000|2022-01-17 10:57:10|90299.9|90274.9|90299|90274|90300.5|90275.5|90298.6|90273.6|16
1642417040000|2022-01-17 10:57:20|90299.3|90274.3|90297.9|90272.9|90300.2|90275.2|90297.6|90272.6|24
1642417050000|2022-01-17 10:57:30|90297.6|90272.6|90297.2|90272.2|90298|90273|90296.6|90271.6|19
1642417060000|2022-01-17 10:57:40|90297.3|90272.3|90297.9|90272.9|90298.1|90273.1|90296.6|90271.6|13
1642417070000|2022-01-17 10:57:50|90297.8|90272.8|90298.3|90273.3|90298.8|90273.8|90293.9|90268.9|37
1642417080000|2022-01-17 10:58:00|90298.4|90273.4|90296.6|90271.6|90298.7|90273.7|90296.6|90271.6|20
1642417090000|2022-01-17 10:58:10|90296|90271|90296.4|90271.4|90296.5|90271.5|90296|90271|11
1642417100000|2022-01-17 10:58:20|90296.3|90271.3|90296.8|90271.8|90296.9|90271.9|90295.8|90270.8|14
1642417110000|2022-01-17 10:58:30|90296.9|90271.9|90294.1|90269.1|90297.1|90272.1|90293.7|90268.7|19
1642417120000|2022-01-17 10:58:40|90293.8|90268.8|90295.3|90270.3|90295.5|90270.5|90293.8|90268.8|20
1642417130000|2022-01-17 10:58:50|90295.2|90270.2|90295.3|90270.3|90296.8|90271.8|90294.1|90269.1|26
1642417140000|2022-01-17 10:59:00|90294.7|90269.7|90293.2|90268.2|90296.6|90271.6|90291.7|90266.7|43
1642417150000|2022-01-17 10:59:10|90292.9|90267.9|90291.5|90266.5|90292.9|90267.9|90289.9|90264.9|43
1642417160000|2022-01-17 10:59:20|90291.8|90266.8|90290.2|90265.2|90292.6|90267.6|90288.5|90263.5|32
1642417170000|2022-01-17 10:59:30|90290.4|90265.4|90291.3|90266.3|90291.3|90266.3|90289.4|90264.4|10
1642417180000|2022-01-17 10:59:40|90290.2|90265.2|90277.8|90252.8|90290.2|90265.2|90273.2|90248.2|49
1642417190000|2022-01-17 10:59:50|90277.7|90252.7|90276.6|90251.6|90291.1|90253.9|90275.2|90240|36
1642417200000|2022-01-17 11:00:00|90277.1|90252.1|90275.3|90250.3|90277.8|90252.8|90275.1|90250.1|37
1642417210000|2022-01-17 11:00:10|90275.6|90250.6|90275.8|90225.8|90282.4|90252.2|90272.2|90225.1|47
1642417220000|2022-01-17 11:00:20|90274.8|90224.8|90251.2|90226.2|90274.8|90236.6|90248.6|90223.6|55
1642417230000|2022-01-17 11:00:30|90251.4|90226.4|90252.6|90227.6|90252.8|90227.8|90251.4|90226.4|36
1642417240000|2022-01-17 11:00:40|90252.4|90227.4|90249|90224|90252.8|90227.8|90249|90224|20
1642417250000|2022-01-17 11:00:50|90249.3|90224.3|90246.2|90221.2|90249.8|90224.8|90245.5|90220.5|40
1642417260000|2022-01-17 11:01:00|90246.4|90221.4|90242.8|90217.8|90254.7|90221.8|90239.7|90201.3|43
1642417270000|2022-01-17 11:01:10|90242.4|90217.4|90241.6|90216.6|90243.1|90218.1|90240.4|90215.4|45
1642417280000|2022-01-17 11:01:20|90242|90217|90239|90214|90242.1|90217.1|90238.1|90213.1|46
1642417290000|2022-01-17 11:01:30|90239.6|90214.6|90240.4|90215.4|90241.2|90216.2|90239|90214|29
1642417300000|2022-01-17 11:01:40|90240.1|90215.1|90238.7|90213.7|90242.1|90217.1|90238.1|90213.1|40
1642417310000|2022-01-17 11:01:50|90238.6|90213.6|90239|90214|90240.8|90215.8|90238.2|90213.2|26
1642417320000|2022-01-17 11:02:00|90238.5|90213.5|90240.7|90215.7|90240.7|90215.7|90238.4|90213.4|26
1642417330000|2022-01-17 11:02:10|90240.3|90215.3|90241.8|90216.8|90245|90220|90240.3|90215.3|41
1642417340000|2022-01-17 11:02:20|90242.8|90217.8|90242.6|90217.6|90244.4|90219.4|90241.9|90216.9|34
1642417350000|2022-01-17 11:02:30|90242.7|90217.7|90248.4|90223.4|90259.2|90224.5|90241.4|90208.8|40
1642417360000|2022-01-17 11:02:40|90248.2|90223.2|90247.8|90222.8|90248.9|90223.9|90247.1|90222.1|32
1642417370000|2022-01-17 11:02:50|90247.6|90222.6|90242.5|90217.5|90248|90223|90240.4|90215.4|31
1642417380000|2022-01-17 11:03:00|90242.4|90217.4|90244.7|90219.7|90244.9|90219.9|90241.7|90216.7|23
1642417390000|2022-01-17 11:03:10|90245.1|90220.1|90244.2|90219.2|90245.1|90220.1|90243.3|90218.3|23
1642417400000|2022-01-17 11:03:20|90244.1|90219.1|90248|90223|90248.4|90223.4|90243.6|90218.6|27
1642417410000|2022-01-17 11:03:30|90247.7|90222.7|90249.2|90224.2|90250.9|90225.9|90247.2|90222.2|25
1642417420000|2022-01-17 11:03:40|90249.7|90224.7|90242.2|90217.2|90249.7|90224.7|90241.9|90216.9|39
1642417430000|2022-01-17 11:03:50|90241.2|90216.2|90241|90216|90241.9|90216.9|90238.4|90213.4|24
1642417440000|2022-01-17 11:04:00|90243.4|90218.4|90239.8|90214.8|90243.4|90218.4|90239.7|90214.7|19
1642417450000|2022-01-17 11:04:10|90241.2|90216.2|90239.8|90214.8|90251.5|90216.2|90237.2|90199.6|18
1642417460000|2022-01-17 11:04:20|90240.3|90215.3|90237.2|90212.2|90240.5|90215.5|90237.2|90212.2|20
1642417470000|2022-01-17 11:04:30|90237.3|90212.3|90236.4|90211.4|90239.1|90214.1|90236.4|90211.4|23
1642417480000|2022-01-17 11:04:40|90236.2|90211.2|90219.9|90194.9|90236.5|90211.5|90218.4|90193.4|32
1642417490000|2022-01-17 11:04:50|90219|90194|90219.4|90194.4|90220.8|90195.8|90217.1|90192.1|36
1642417500000|2022-01-17 11:05:00|90220.3|90195.3|90218.6|90193.6|90221.1|90196.1|90217.3|90192.3|34
1642417510000|2022-01-17 11:05:10|90218.9|90193.9|90216.9|90191.9|90218.9|90193.9|90216.3|90191.3|24
1642417520000|2022-01-17 11:05:20|90216.7|90191.7|90215.6|90190.6|90217.9|90192.9|90214.7|90189.7|28
1642417530000|2022-01-17 11:05:30|90215.3|90190.3|90212|90187|90215.6|90190.6|90210|90185|30
1642417540000|2022-01-17 11:05:40|90213.1|90188.1|90206.6|90181.6|90213.1|90188.1|90204.7|90179.7|44
1642417550000|2022-01-17 11:05:50|90207|90182|90206.6|90181.6|90208.1|90183.1|90205.7|90180.7|27
1642417560000|2022-01-17 11:06:00|90206.4|90181.4|90208.1|90183.1|90208.1|90183.1|90206.4|90181.4|28
1642417570000|2022-01-17 11:06:10|90207.6|90182.6|90203.5|90178.5|90207.9|90182.9|90202.2|90177.2|31
1642417580000|2022-01-17 11:06:20|90204|90179|90205.6|90180.6|90206.3|90181.3|90203.9|90178.9|28
1642417590000|2022-01-17 11:06:30|90205.8|90180.8|90200.6|90175.6|90205.8|90180.8|90200|90175|40
1642417600000|2022-01-17 11:06:40|90201.2|90176.2|90201.9|90176.9|90202.4|90177.4|90200.1|90175.1|16
1642417610000|2022-01-17 11:06:50|90202.1|90177.1|90200|90175|90202.1|90177.1|90199.5|90174.5|28
1642417620000|2022-01-17 11:07:00|90200.2|90175.2|90200.4|90175.4|90201.3|90176.3|90198.7|90173.7|34
1642417630000|2022-01-17 11:07:10|90200.3|90175.3|90201.6|90176.6|90203.1|90178.1|90200.2|90175.2|28
1642417640000|2022-01-17 11:07:20|90200.5|90175.5|90200|90175|90202.1|90177.1|90199.2|90174.2|30
1642417650000|2022-01-17 11:07:30|90200.1|90175.1|90200.3|90175.3|90200.4|90175.4|90199.3|90174.3|18
1642417660000|2022-01-17 11:07:40|90200.2|90175.2|90199.8|90174.8|90200.4|90175.4|90199.4|90174.4|14
1642417670000|2022-01-17 11:07:50|90199.7|90174.7|90203|90178|90205.5|90180.5|90196|90171|39
1642417680000|2022-01-17 11:08:00|90202.8|90177.8|90203.7|90178.7|90204.1|90179.1|90202.8|90177.8|23
1642417690000|2022-01-17 11:08:10|90202.8|90177.8|90202.4|90177.4|90204.6|90179.6|90201.5|90176.5|30
1642417700000|2022-01-17 11:08:20|90201.1|90176.1|90209.5|90184.5|90210|90185|90201|90176|37
1642417710000|2022-01-17 11:08:30|90209.8|90184.8|90198.9|90173.9|90210|90185|90198.6|90173.6|42
1642417720000|2022-01-17 11:08:40|90200.8|90175.8|90202.2|90177.2|90205.2|90180.2|90198.2|90173.2|42
1642417730000|2022-01-17 11:08:50|90202.5|90177.5|90203|90178|90206.9|90181.9|90200.8|90175.8|27
1642417740000|2022-01-17 11:09:00|90203.6|90178.6|90202.9|90177.9|90205.3|90180.3|90202.9|90177.9|19
1642417750000|2022-01-17 11:09:10|90203.4|90178.4|90209.1|90184.1|90222.4|90184.7|90203.4|90170.9|33
1642417760000|2022-01-17 11:09:20|90209|90184|90213.6|90188.6|90214.9|90189.9|90209|90184|21
1642417770000|2022-01-17 11:09:30|90217|90192|90232.3|90207.3|90239.7|90208|90217|90186|48
1642417780000|2022-01-17 11:09:40|90232.5|90207.5|90233.5|90208.5|90234.4|90209.4|90231.8|90206.8|32
1642417790000|2022-01-17 11:09:50|90233|90208|90236.6|90211.6|90237.8|90212.8|90230.4|90205.4|32
1642417800000|2022-01-17 11:10:00|90234.9|90209.9|90232.3|90207.3|90238.4|90213.4|90230.8|90205.8|32
1642417810000|2022-01-17 11:10:10|90231.7|90206.7|90228.1|90203.1|90234|90209|90227.9|90202.9|44
1642417820000|2022-01-17 11:10:20|90227.7|90202.7|90233.4|90208.4|90234.1|90209.1|90225.4|90200.4|43
1642417830000|2022-01-17 11:10:30|90233.1|90208.1|90232.7|90207.7|90235.1|90210.1|90232.7|90207.7|22
1642417840000|2022-01-17 11:10:40|90232.9|90207.9|90233.2|90208.2|90234.3|90209.3|90232.5|90207.5|14
1642417850000|2022-01-17 11:10:50|90233.1|90208.1|90238.8|90213.8|90240.3|90215.3|90233.1|90208.1|41
1642417860000|2022-01-17 11:11:00|90238.1|90213.1|90225.3|90200.3|90240.8|90215.8|90225.3|90200.3|36
1642417870000|2022-01-17 11:11:10|90225.4|90200.4|90227.2|90202.2|90230|90205|90224.3|90199.3|42
1642417880000|2022-01-17 11:11:20|90227.9|90202.9|90227.3|90202.3|90239.7|90203.9|90226.8|90189.6|28
1642417890000|2022-01-17 11:11:30|90226.4|90201.4|90228.3|90203.3|90228.6|90203.6|90226.4|90201.4|25
1642417900000|2022-01-17 11:11:40|90228.4|90203.4|90227.1|90202.1|90228.6|90203.6|90227.1|90202.1|19
1642417910000|2022-01-17 11:11:50|90226.7|90201.7|90227.3|90202.3|90227.5|90202.5|90226.7|90201.7|8
1642417920000|2022-01-17 11:12:00|90227.1|90202.1|90226.8|90201.8|90227.4|90202.4|90226.5|90201.5|11
1642417930000|2022-01-17 11:12:10|90226.4|90201.4|90227.3|90202.3|90228.7|90203.7|90225.2|90200.2|26
1642417940000|2022-01-17 11:12:20|90227.1|90202.1|90229.9|90204.9|90229.9|90204.9|90226.3|90201.3|18
1642417950000|2022-01-17 11:12:30|90229.5|90204.5|90227.4|90202.4|90230.7|90205.7|90227.4|90202.4|35
1642417960000|2022-01-17 11:12:40|90227.6|90202.6|90229|90204|90231|90206|90224.8|90199.8|29
1642417970000|2022-01-17 11:12:50|90228.9|90203.9|90230.4|90205.4|90232|90207|90225.9|90200.9|24
1642417980000|2022-01-17 11:13:00|90230.5|90205.5|90228.4|90203.4|90230.5|90205.5|90228.4|90203.4|20
1642417990000|2022-01-17 11:13:10|90228.3|90203.3|90227.5|90202.5|90232.2|90207.2|90226.9|90201.9|38
1642418000000|2022-01-17 11:13:20|90227.4|90202.4|90226.4|90201.4|90227.4|90202.4|90222.7|90197.7|31
1642418010000|2022-01-17 11:13:30|90227.2|90202.2|90229.5|90204.5|90230.6|90205.6|90226.6|90201.6|24
1642418020000|2022-01-17 11:13:40|90230.3|90205.3|90230.6|90205.6|90230.8|90205.8|90229.4|90204.4|16
1642418030000|2022-01-17 11:13:50|90230.4|90205.4|90228.7|90203.7|90230.4|90205.4|90227.8|90202.8|12
1642418040000|2022-01-17 11:14:00|90228.4|90203.4|90230.3|90205.3|90230.7|90205.7|90228.1|90203.1|29
1642418050000|2022-01-17 11:14:10|90230.1|90205.1|90229.3|90204.3|90230.3|90205.3|90229.2|90204.2|21
1642418060000|2022-01-17 11:14:20|90229.4|90204.4|90227.6|90202.6|90229.7|90204.7|90227.6|90202.6|15
1642418070000|2022-01-17 11:14:30|90227.8|90202.8|90229.2|90204.2|90231.6|90206.6|90227.3|90202.3|33
1642418080000|2022-01-17 11:14:40|90228.6|90203.6|90226.4|90201.4|90228.8|90203.8|90221.6|90196.6|48
1642418090000|2022-01-17 11:14:50|90226.3|90201.3|90226|90201|90226.6|90201.6|90224|90199|23
1642418100000|2022-01-17 11:15:00|90226.2|90201.2|90229.5|90204.5|90232.5|90207.5|90224.9|90199.9|39
1642418110000|2022-01-17 11:15:10|90229.6|90204.6|90224.1|90199.1|90229.6|90204.6|90223.1|90198.1|34
1642418120000|2022-01-17 11:15:20|90224|90199|90227.2|90202.2|90232.2|90207.2|90223.1|90198.1|47
1642418130000|2022-01-17 11:15:30|90227.4|90202.4|90228.4|90203.4|90229.3|90204.3|90225.7|90200.7|41
1642418140000|2022-01-17 11:15:40|90228.3|90203.3|90226.1|90201.1|90228.3|90203.3|90225.2|90200.2|23
1642418150000|2022-01-17 11:15:50|90227|90202|90229.2|90204.2|90229.2|90204.2|90226.2|90201.2|39
1642418160000|2022-01-17 11:16:00|90229.1|90204.1|90222.2|90197.2|90229.2|90204.2|90221.9|90196.9|32
1642418170000|2022-01-17 11:16:10|90223.9|90198.9|90231.8|90206.8|90231.8|90206.8|90223.4|90198.4|49
1642418180000|2022-01-17 11:16:20|90231.7|90206.7|90236.9|90211.9|90237.1|90212.1|90231.5|90206.5|43
1642418190000|2022-01-17 11:16:30|90237|90212|90240.4|90215.4|90241.6|90216.6|90233.2|90208.2|58
1642418200000|2022-01-17 11:16:40|90240.1|90215.1|90241|90216|90242.4|90217.4|90239.7|90214.7|26
1642418210000|2022-01-17 11:16:50|90241.1|90216.1|90245.6|90220.6|90246.1|90221.1|90240.1|90215.1|27
1642418220000|2022-01-17 11:17:00|90246.6|90221.6|90246.3|90221.3|90246.6|90221.6|90244.1|90219.1|33
1642418230000|2022-01-17 11:17:10|90247.2|90222.2|90242.6|90217.6|90254.7|90222.2|90241|90202.8|33
1642418240000|2022-01-17 11:17:20|90242.5|90217.5|90240|90215|90243.4|90218.4|90237.4|90212.4|45
1642418250000|2022-01-17 11:17:30|90240.3|90215.3|90239.7|90214.7|90240.5|90215.5|90239.3|90214.3|16
1642418260000|2022-01-17 11:17:40|90239.6|90214.6|90239.7|90214.7|90240|90215|90238|90213|24
1642418270000|2022-01-17 11:17:50|90239.6|90214.6|90239.4|90214.4|90240|90215|90238.6|90213.6|29
1642418280000|2022-01-17 11:18:00|90239.6|90214.6|90239.7|90214.7|90240.2|90215.2|90239.3|90214.3|25
1642418290000|2022-01-17 11:18:10|90240|90215|90239.6|90214.6|90240.5|90215.5|90239|90214|57
1642418300000|2022-01-17 11:18:20|90239.8|90214.8|90237.8|90212.8|90240.2|90215.2|90236.5|90211.5|58
1642418310000|2022-01-17 11:18:30|90237.7|90212.7|90236.8|90211.8|90238.5|90213.5|90233.2|90208.2|40
1642418320000|2022-01-17 11:18:40|90236.6|90211.6|90242|90217|90253|90217.2|90233.3|90201.5|57
1642418330000|2022-01-17 11:18:50|90242.1|90217.1|90242.2|90217.2|90257.8|90220.5|90241.9|90205.4|54
1642418340000|2022-01-17 11:19:00|90242.6|90217.6|90238.2|90213.2|90244.1|90219.1|90237|90212|52
1642418350000|2022-01-17 11:19:10|90238.5|90213.5|90237.2|90212.2|90240.3|90215.3|90236.4|90211.4|22
1642418360000|2022-01-17 11:19:20|90237.7|90212.7|90241.7|90216.7|90242.1|90217.1|90237.6|90212.6|27
1642418370000|2022-01-17 11:19:30|90242.3|90217.3|90244.4|90219.4|90244.7|90219.7|90242.1|90217.1|25
1642418380000|2022-01-17 11:19:40|90244.2|90219.2|90242.6|90217.6|90244.2|90219.2|90241.1|90216.1|31
1642418390000|2022-01-17 11:19:50|90242.3|90217.3|90240.5|90215.5|90243.2|90218.2|90240.2|90215.2|34
1642418400000|2022-01-17 11:20:00|90240.4|90215.4|90245.3|90220.3|90245.4|90220.4|90240.3|90215.3|41
1642418410000|2022-01-17 11:20:10|90245.4|90220.4|90246.4|90221.4|90246.4|90221.4|90241.1|90216.1|47
1642418420000|2022-01-17 11:20:20|90246.5|90221.5|90245.1|90220.1|90247.7|90222.7|90244.7|90219.7|25
1642418430000|2022-01-17 11:20:30|90245.2|90220.2|90243.1|90218.1|90245.5|90220.5|90241.9|90216.9|34
1642418440000|2022-01-17 11:20:40|90243.2|90218.2|90243.7|90218.7|90245|90220|90242.7|90217.7|41
1642418450000|2022-01-17 11:20:50|90244.3|90219.3|90243.8|90218.8|90245|90220|90242.7|90217.7|35
1642418460000|2022-01-17 11:21:00|90243.9|90218.9|90243.8|90218.8|90245.3|90220.3|90243.6|90218.6|31
1642418470000|2022-01-17 11:21:10|90244|90219|90245.4|90220.4|90247.8|90222.8|90243.3|90218.3|45
1642418480000|2022-01-17 11:21:20|90245.5|90220.5|90243.4|90218.4|90247.8|90222.8|90242.7|90217.7|36
1642418490000|2022-01-17 11:21:30|90243.7|90218.7|90243|90218|90243.9|90218.9|90242.8|90217.8|31
1642418500000|2022-01-17 11:21:40|90242.9|90217.9|90243.3|90218.3|90243.8|90218.8|90242.9|90217.9|22
1642418510000|2022-01-17 11:21:50|90243.6|90218.6|90242.9|90217.9|90243.6|90218.6|90242|90217|32
1642418520000|2022-01-17 11:22:00|90243|90218|90243.4|90218.4|90244.1|90219.1|90242.8|90217.8|16
1642418530000|2022-01-17 11:22:10|90243.7|90218.7|90240|90215|90253.4|90219.3|90238.3|90203.1|29
1642418540000|2022-01-17 11:22:20|90239.8|90214.8|90244.7|90219.7|90246|90221|90239.6|90214.6|38
1642418550000|2022-01-17 11:22:30|90244.5|90219.5|90238.8|90213.8|90246.5|90221.5|90238.8|90213.8|38
1642418560000|2022-01-17 11:22:40|90239.4|90214.4|90237.8|90212.8|90239.4|90214.4|90235.7|90210.7|28
1642418570000|2022-01-17 11:22:50|90237.2|90212.2|90233.3|90208.3|90237.8|90212.8|90230.8|90205.8|44
1642418580000|2022-01-17 11:23:00|90232.3|90207.3|90235.1|90210.1|90236.3|90211.3|90228.6|90203.6|28
1642418590000|2022-01-17 11:23:10|90235.4|90210.4|90237.6|90212.6|90238.3|90213.3|90235|90210|41
1642418600000|2022-01-17 11:23:20|90238.6|90213.6|90238.3|90213.3|90238.9|90213.9|90236.1|90211.1|28
1642418610000|2022-01-17 11:23:30|90238.4|90213.4|90235.2|90210.2|90238.4|90213.4|90234.7|90209.7|25
1642418620000|2022-01-17 11:23:40|90234.5|90209.5|90233.8|90208.8|90235.4|90210.4|90233.4|90208.4|21
1642418630000|2022-01-17 11:23:50|90233.5|90208.5|90236.6|90211.6|90236.9|90211.9|90233.5|90208.5|22
1642418640000|2022-01-17 11:24:00|90236|90211|90236.2|90211.2|90236.8|90211.8|90235.6|90210.6|13
1642418650000|2022-01-17 11:24:10|90235.8|90210.8|90235|90210|90236.9|90211.9|90235|90210|13
1642418660000|2022-01-17 11:24:20|90232.9|90207.9|90231.3|90206.3|90236.3|90211.3|90231.2|90206.2|28
1642418670000|2022-01-17 11:24:30|90231.4|90206.4|90239.9|90214.9|90241|90216|90230.9|90205.9|42
1642418680000|2022-01-17 11:24:40|90240.9|90215.9|90246.2|90221.2|90246.2|90221.2|90235.8|90210.8|52
1642418690000|2022-01-17 11:24:50|90245.9|90220.9|90248.7|90223.7|90250|90225|90245.6|90220.6|54
1642418700000|2022-01-17 11:25:00|90249.4|90224.4|90251.2|90226.2|90254.7|90229.7|90248.6|90223.6|45
1642418710000|2022-01-17 11:25:10|90251.6|90226.6|90244.2|90219.2|90251.6|90226.6|90243.6|90218.6|35
1642418720000|2022-01-17 11:25:20|90244.1|90219.1|90246.8|90221.8|90250.4|90225.4|90243.6|90218.6|45
1642418730000|2022-01-17 11:25:30|90247|90222|90247.3|90222.3|90247.7|90222.7|90246.8|90221.8|18
1642418740000|2022-01-17 11:25:40|90247.1|90222.1|90247.1|90222.1|90247.1|90222.1|90246.9|90221.9|5
1642418750000|2022-01-17 11:25:50|90247|90222|90244.7|90219.7|90247|90222|90244|90219|25
1642418760000|2022-01-17 11:26:00|90243.6|90218.6|90241|90216|90243.7|90218.7|90239.4|90214.4|23
1642418770000|2022-01-17 11:26:10|90241.1|90216.1|90238.3|90213.3|90241.1|90216.1|90238.3|90213.3|31
1642418780000|2022-01-17 11:26:20|90238.4|90213.4|90237.3|90212.3|90238.5|90213.5|90237.3|90212.3|13
1642418790000|2022-01-17 11:26:30|90237.5|90212.5|90237.4|90212.4|90240.7|90215.7|90236.1|90211.1|27
1642418800000|2022-01-17 11:26:40|90237.7|90212.7|90246|90221|90246.2|90221.2|90237.3|90212.3|28
1642418810000|2022-01-17 11:26:50|90246.2|90221.2|90244.9|90219.9|90247.8|90222.8|90243.7|90218.7|33
1642418820000|2022-01-17 11:27:00|90242.6|90217.6|90240.9|90215.9|90242.6|90217.6|90240.8|90215.8|28
1642418830000|2022-01-17 11:27:10|90241|90216|90240.7|90215.7|90241.1|90216.1|90240.2|90215.2|20
1642418840000|2022-01-17 11:27:20|90240.8|90215.8|90240.4|90215.4|90241.2|90216.2|90239.9|90214.9|20
1642418850000|2022-01-17 11:27:30|90240.2|90215.2|90236.2|90211.2|90240.6|90215.6|90236.2|90211.2|19
1642418860000|2022-01-17 11:27:40|90236.7|90211.7|90238.8|90213.8|90239.6|90214.6|90235.3|90210.3|34
1642418870000|2022-01-17 11:27:50|90239.1|90214.1|90236.3|90211.3|90239.5|90214.5|90235.8|90210.8|48
1642418880000|2022-01-17 11:28:00|90236.6|90211.6|90236.5|90211.5|90236.6|90211.6|90229.6|90204.6|27
1642418890000|2022-01-17 11:28:10|90236.2|90211.2|90238.5|90213.5|90239|90214|90236.1|90211.1|23
1642418900000|2022-01-17 11:28:20|90238.8|90213.8|90239.3|90214.3|90239.8|90214.8|90238.5|90213.5|14
1642418910000|2022-01-17 11:28:30|90239|90214|90238|90213|90239.4|90214.4|90237.7|90212.7|16
1642418920000|2022-01-17 11:28:40|90238.2|90213.2|90237.6|90212.6|90239.1|90214.1|90237.6|90212.6|20
1642418930000|2022-01-17 11:28:50|90237.5|90212.5|90236.8|90211.8|90237.9|90212.9|90235.1|90210.1|23
1642418940000|2022-01-17 11:29:00|90236.9|90211.9|90237.8|90212.8|90239.3|90214.3|90236.9|90211.9|14
1642418950000|2022-01-17 11:29:10|90237.6|90212.6|90237.2|90212.2|90241.6|90216.6|90237.2|90212.2|36
1642418960000|2022-01-17 11:29:20|90237.1|90212.1|90241|90216|90241.9|90216.9|90237.1|90212.1|19
1642418970000|2022-01-17 11:29:30|90240.7|90215.7|90241.6|90216.6|90242.5|90217.5|90240.1|90215.1|22
1642418980000|2022-01-17 11:29:40|90241.1|90216.1|90243.4|90218.4|90256.5|90219.7|90241.1|90206.4|28
1642418990000|2022-01-17 11:29:50|90243.6|90218.6|90244.7|90219.7|90244.7|90219.7|90243.1|90218.1|16
1642419000000|2022-01-17 11:30:00|90244.8|90219.8|90249|90224|90252.8|90227.8|90244.7|90219.7|38
1642419010000|2022-01-17 11:30:10|90250.1|90225.1|90256.5|90231.5|90256.9|90231.9|90249.8|90224.8|29
1642419020000|2022-01-17 11:30:20|90256.4|90231.4|90254.7|90229.7|90256.6|90231.6|90254.5|90229.5|25
1642419030000|2022-01-17 11:30:30|90254.8|90229.8|90258.8|90233.8|90259.6|90234.6|90254.8|90229.8|31
1642419040000|2022-01-17 11:30:40|90258.7|90233.7|90266.1|90241.1|90266.4|90241.4|90258.7|90233.7|22
1642419050000|2022-01-17 11:30:50|90266.6|90241.6|90266.2|90241.2|90266.9|90241.9|90266.2|90241.2|16
1642419060000|2022-01-17 11:31:00|90266.3|90241.3|90267.2|90242.2|90267.6|90242.6|90266.1|90241.1|21
1642419070000|2022-01-17 11:31:10|90266.9|90241.9|90270.1|90245.1|90270.1|90245.1|90266.4|90241.4|25
1642419080000|2022-01-17 11:31:20|90270.4|90245.4|90269.9|90244.9|90270.4|90245.4|90269.3|90244.3|11
1642419090000|2022-01-17 11:31:30|90269.5|90244.5|90273.8|90248.8|90288.2|90250.7|90269.5|90237|21
1642419100000|2022-01-17 11:31:40|90273.2|90248.2|90273.1|90248.1|90273.4|90248.4|90271.8|90246.8|18
1642419110000|2022-01-17 11:31:50|90273.4|90248.4|90265.3|90240.3|90273.8|90248.8|90265.2|90240.2|39
1642419120000|2022-01-17 11:32:00|90265.2|90240.2|90265.7|90240.7|90266.2|90241.2|90264.7|90239.7|24
1642419130000|2022-01-17 11:32:10|90266.1|90241.1|90265.1|90240.1|90267.4|90242.4|90265.1|90240.1|18
1642419140000|2022-01-17 11:32:20|90265.5|90240.5|90268.7|90243.7|90268.7|90243.7|90265.3|90240.3|24
1642419150000|2022-01-17 11:32:30|90266.1|90241.1|90256.6|90231.6|90271.7|90241.1|90255.4|90218.3|36
1642419160000|2022-01-17 11:32:40|90257.2|90232.2|90258.6|90233.6|90259.5|90234.5|90257.2|90232.2|30
1642419170000|2022-01-17 11:32:50|90258.5|90233.5|90255.6|90230.6|90258.5|90233.5|90252.4|90227.4|48
1642419180000|2022-01-17 11:33:00|90254|90229|90256.1|90231.1|90257.4|90232.4|90254|90229|31
1642419190000|2022-01-17 11:33:10|90256.4|90231.4|90254|90229|90259.1|90234.1|90253.5|90228.5|35
1642419200000|2022-01-17 11:33:20|90253.4|90228.4|90257|90232|90257|90232|90252.5|90227.5|37
1642419210000|2022-01-17 11:33:30|90256.7|90231.7|90255.2|90230.2|90257.3|90232.3|90255.2|90230.2|33
1642419220000|2022-01-17 11:33:40|90255.5|90230.5|90257.6|90232.6|90269.1|90234.3|90255.1|90216|48
1642419230000|2022-01-17 11:33:50|90257.3|90232.3|90257.4|90232.4|90259.3|90234.3|90255.6|90230.6|28
1642419240000|2022-01-17 11:34:00|90257|90232|90258.3|90233.3|90258.4|90233.4|90252.9|90227.9|33
1642419250000|2022-01-17 11:34:10|90258.4|90233.4|90262.1|90237.1|90266.4|90241.4|90258.1|90233.1|47
1642419260000|2022-01-17 11:34:20|90262.5|90237.5|90272.5|90222.5|90274.2|90239.1|90256.9|90222.4|48
1642419270000|2022-01-17 11:34:30|90256.8|90231.8|90271.8|90221.8|90273.3|90234.1|90253|90221.8|47
1642419280000|2022-01-17 11:34:40|90271.6|90221.6|90268.2|90218.2|90272.8|90222.8|90267.1|90217.1|32
1642419290000|2022-01-17 11:34:50|90267.7|90217.7|90252.2|90227.2|90267.7|90230.1|90252.2|90217.7|24
1642419300000|2022-01-17 11:35:00|90251|90226|90259.5|90234.5|90263.8|90238.8|90248.2|90223.2|51
1642419310000|2022-01-17 11:35:10|90260.1|90235.1|90264.2|90239.2|90265.3|90240.3|90260.1|90235.1|30
1642419320000|2022-01-17 11:35:20|90264.6|90239.6|90264.7|90239.7|90265.1|90240.1|90263.3|90238.3|33
1642419330000|2022-01-17 11:35:30|90264.2|90239.2|90263.3|90238.3|90264.2|90239.2|90263.3|90238.3|12
1642419340000|2022-01-17 11:35:40|90263.5|90238.5|90263.9|90238.9|90264.4|90239.4|90262.5|90237.5|15
1642419350000|2022-01-17 11:35:50|90263.6|90238.6|90262.6|90237.6|90264.1|90239.1|90262.6|90237.6|23
1642419360000|2022-01-17 11:36:00|90262|90237|90263.3|90238.3|90264.1|90239.1|90262|90237|16
1642419370000|2022-01-17 11:36:10|90263.4|90238.4|90263.3|90238.3|90264|90239|90261.2|90236.2|21
1642419380000|2022-01-17 11:36:20|90264|90239|90269.4|90244.4|90283.8|90246.1|90263.8|90229.6|46
1642419390000|2022-01-17 11:36:30|90268.8|90243.8|90277|90227|90281.5|90246.2|90264.1|90226.2|56
1642419400000|2022-01-17 11:36:40|90278|90228|90277.7|90227.7|90278.2|90238.6|90258.9|90226.2|39
1642419410000|2022-01-17 11:36:50|90277.3|90227.3|90255.1|90230.1|90277.3|90240.2|90253.9|90227.3|47
1642419420000|2022-01-17 11:37:00|90254.4|90229.4|90250.4|90225.4|90254.4|90229.4|90248.1|90223.1|35
1642419430000|2022-01-17 11:37:10|90250.9|90225.9|90241.4|90216.4|90250.9|90225.9|90238.6|90213.6|53
1642419440000|2022-01-17 11:37:20|90241|90216|90246.6|90221.6|90246.6|90221.6|90241|90216|37
1642419450000|2022-01-17 11:37:30|90246.8|90221.8|90245.3|90220.3|90255.3|90221.8|90240.8|90205.3|47
1642419460000|2022-01-17 11:37:40|90245.4|90220.4|90244.3|90219.3|90245.7|90220.7|90243.7|90218.7|30
1642419470000|2022-01-17 11:37:50|90244.5|90219.5|90264.7|90214.7|90266.3|90227|90244.5|90212|37
1642419480000|2022-01-17 11:38:00|90264.6|90214.6|90262.4|90212.4|90264.6|90226.4|90247.8|90212.4|24
1642419490000|2022-01-17 11:38:10|90262.5|90212.5|90263.7|90213.7|90263.7|90213.7|90262.5|90212.5|21
1642419500000|2022-01-17 11:38:20|90263.5|90213.5|90273.1|90223.1|90273.5|90235.6|90251|90213.5|35
1642419510000|2022-01-17 11:38:30|90272.7|90222.7|90278|90228|90279.7|90241.4|90261.8|90222.7|41
1642419520000|2022-01-17 11:38:40|90264.6|90239.6|90265.2|90240.2|90265.8|90240.8|90263.8|90238.8|39
1642419530000|2022-01-17 11:38:50|90265.1|90240.1|90263.3|90238.3|90267.7|90242.7|90262.3|90237.3|39
1642419540000|2022-01-17 11:39:00|90264.6|90239.6|90259.1|90234.1|90264.9|90239.9|90258.9|90233.9|43
1642419550000|2022-01-17 11:39:10|90259|90234|90268.2|90243.2|90281.6|90243.5|90258.9|90227.4|28
1642419560000|2022-01-17 11:39:20|90268.5|90243.5|90267.6|90242.6|90281.5|90244.4|90267.5|90230.9|34
1642419570000|2022-01-17 11:39:30|90267.4|90242.4|90269|90244|90270.3|90245.3|90266.5|90241.5|23
1642419580000|2022-01-17 11:39:40|90269.1|90244.1|90268.3|90243.3|90269.4|90244.4|90268.1|90243.1|17
1642419590000|2022-01-17 11:39:50|90268.1|90243.1|90268.3|90243.3|90269.1|90244.1|90266.4|90241.4|22
1642419600000|2022-01-17 11:40:00|90268.4|90243.4|90268.7|90243.7|90269.9|90244.9|90268.1|90243.1|22
1642419610000|2022-01-17 11:40:10|90269|90244|90268.4|90243.4|90269.5|90244.5|90268.3|90243.3|25
1642419620000|2022-01-17 11:40:20|90268.2|90243.2|90267.3|90242.3|90268.2|90243.2|90263.4|90238.4|29
1642419630000|2022-01-17 11:40:30|90267.4|90242.4|90267.2|90242.2|90267.9|90242.9|90267.2|90242.2|10
1642419640000|2022-01-17 11:40:40|90268.1|90243.1|90269.3|90244.3|90270.8|90245.8|90263|90238|33
1642419650000|2022-01-17 11:40:50|90271.6|90246.6|90282.3|90257.3|90293.3|90260.1|90270|90239.2|66
1642419660000|2022-01-17 11:41:00|90282.5|90257.5|90285.3|90260.3|90297.3|90260.7|90281.3|90246.1|41
1642419670000|2022-01-17 11:41:10|90285.2|90260.2|90287.6|90262.6|90300.6|90263.3|90283.6|90249.6|38
1642419680000|2022-01-17 11:41:20|90287.2|90262.2|90284.7|90259.7|90288.7|90263.7|90284.5|90259.5|49
1642419690000|2022-01-17 11:41:30|90284.8|90259.8|90280.9|90255.9|90285.2|90260.2|90278.9|90253.9|59
1642419700000|2022-01-17 11:41:40|90281.9|90256.9|90283.5|90258.5|90283.8|90258.8|90280.5|90255.5|37
1642419710000|2022-01-17 11:41:50|90281.1|90256.1|90282.2|90257.2|90283.8|90258.8|90281.1|90256.1|29
1642419720000|2022-01-17 11:42:00|90282.1|90257.1|90286.6|90261.6|90287.4|90262.4|90281.7|90256.7|46
1642419730000|2022-01-17 11:42:10|90285.7|90260.7|90286.4|90261.4|90287.6|90262.6|90285.5|90260.5|30
1642419740000|2022-01-17 11:42:20|90286.6|90261.6|90282.6|90257.6|90287.7|90262.7|90280.9|90255.9|52
1642419750000|2022-01-17 11:42:30|90282|90257|90279.6|90254.6|90291.1|90266.1|90278.4|90253.4|56
1642419760000|2022-01-17 11:42:40|90279.5|90254.5|90281.7|90256.7|90284.2|90259.2|90279.5|90254.5|47
1642419770000|2022-01-17 11:42:50|90282.4|90257.4|90276.7|90251.7|90288.1|90257.4|90274|90234.4|60
1642419780000|2022-01-17 11:43:00|90277.4|90252.4|90278.4|90253.4|90281.1|90256.1|90276.9|90251.9|57
1642419790000|2022-01-17 11:43:10|90278.5|90253.5|90281.6|90256.6|90283.5|90258.5|90276.4|90251.4|40
1642419800000|2022-01-17 11:43:20|90281.7|90256.7|90281.4|90256.4|90295.2|90257.8|90278.8|90240.6|64
1642419810000|2022-01-17 11:43:30|90281.3|90256.3|90276.2|90251.2|90281.6|90256.6|90276.1|90251.1|56
1642419820000|2022-01-17 11:43:40|90275.9|90250.9|90275.4|90250.4|90290.6|90253.2|90272.4|90238.4|53
1642419830000|2022-01-17 11:43:50|90276.4|90251.4|90275.2|90250.2|90279.5|90254.5|90274|90249|62
1642419840000|2022-01-17 11:44:00|90276|90251|90270|90245|90276.5|90251.5|90270|90245|60
1642419850000|2022-01-17 11:44:10|90269.9|90244.9|90273.7|90248.7|90275.3|90250.3|90268.5|90243.5|62
1642419860000|2022-01-17 11:44:20|90273.8|90248.8|90273.7|90248.7|90278.3|90253.3|90270|90245|51
1642419870000|2022-01-17 11:44:30|90274|90249|90277.5|90252.5|90278.9|90253.9|90274|90249|50
1642419880000|2022-01-17 11:44:40|90277|90252|90279.3|90254.3|90282.4|90257.4|90277|90252|49
1642419890000|2022-01-17 11:44:50|90279.5|90254.5|90272.8|90247.8|90279.5|90254.5|90271.2|90246.2|67
1642419900000|2022-01-17 11:45:00|90272.7|90247.7|90275.4|90250.4|90277.2|90252.2|90271.5|90246.5|58
1642419910000|2022-01-17 11:45:10|90275|90250|90271.9|90246.9|90280.2|90255.2|90271.8|90246.8|55
1642419920000|2022-01-17 11:45:20|90273.7|90248.7|90276.3|90251.3|90279.7|90254.7|90272.8|90247.8|46
1642419930000|2022-01-17 11:45:30|90275.8|90250.8|90273.4|90248.4|90278.8|90253.8|90272.4|90247.4|55
1642419940000|2022-01-17 11:45:40|90274.1|90249.1|90274.8|90249.8|90279.3|90254.3|90271.2|90246.2|55
1642419950000|2022-01-17 11:45:50|90274.3|90249.3|90275.9|90250.9|90278.2|90253.2|90273.5|90248.5|40
1642419960000|2022-01-17 11:46:00|90275.7|90250.7|90275.7|90250.7|90279.3|90254.3|90273.4|90248.4|51
1642419970000|2022-01-17 11:46:10|90287.5|90237.5|90276.2|90251.2|90288.1|90257.2|90274.9|90237.5|65
1642419980000|2022-01-17 11:46:20|90276|90251|90280.7|90255.7|90281.5|90256.5|90276|90251|50
1642419990000|2022-01-17 11:46:30|90280.5|90255.5|90275.6|90250.6|90284.6|90259.6|90274.2|90249.2|53
1642420000000|2022-01-17 11:46:40|90276.1|90251.1|90279.2|90254.2|90284.7|90259.7|90276|90251|65
1642420010000|2022-01-17 11:46:50|90279.5|90254.5|90288.2|90263.2|90288.2|90263.2|90277.4|90252.4|52
1642420020000|2022-01-17 11:47:00|90286.9|90261.9|90282.7|90257.7|90288.2|90263.2|90282.3|90257.3|52
1642420030000|2022-01-17 11:47:10|90282.2|90257.2|90284.4|90259.4|90285.2|90260.2|90282.2|90257.2|32
1642420040000|2022-01-17 11:47:20|90284.2|90259.2|90280|90255|90293.3|90259.9|90279.8|90243.3|38
1642420050000|2022-01-17 11:47:30|90279.6|90254.6|90293.8|90243.8|90295|90258.6|90279.6|90240.7|49
1642420060000|2022-01-17 11:47:40|90293.6|90243.6|90280.6|90255.6|90293.6|90260.1|90278.2|90243.6|57
1642420070000|2022-01-17 11:47:50|90280.9|90255.9|90287.9|90262.9|90298.9|90264.8|90280.9|90247.1|51
1642420080000|2022-01-17 11:48:00|90287.4|90262.4|90279.1|90254.1|90288.3|90263.3|90277.6|90252.6|41
1642420090000|2022-01-17 11:48:10|90278.9|90253.9|90295.1|90245.1|90296.8|90259.4|90277.2|90245.1|50
1642420100000|2022-01-17 11:48:20|90294.6|90244.6|90285.1|90260.1|90295.9|90262.7|90283|90244.3|36
1642420110000|2022-01-17 11:48:30|90285.4|90260.4|90290.4|90265.4|90291.5|90266.5|90285.4|90260.4|55
1642420120000|2022-01-17 11:48:40|90288.4|90263.4|90287|90262|90288.4|90263.4|90286|90261|35
1642420130000|2022-01-17 11:48:50|90286.5|90261.5|90286.5|90261.5|90299.6|90262.8|90278|90249.6|38
1642420140000|2022-01-17 11:49:00|90284.4|90259.4|90297.2|90247.2|90297.5|90262.1|90282.4|90247|39
1642420150000|2022-01-17 11:49:10|90295.7|90245.7|90284.2|90259.2|90297.2|90261.4|90281.6|90245.7|43
1642420160000|2022-01-17 11:49:20|90283|90258|90283.7|90258.7|90286.8|90261.8|90283|90258|45
1642420170000|2022-01-17 11:49:30|90284|90259|90283.3|90258.3|90284.4|90259.4|90282.9|90257.9|30
1642420180000|2022-01-17 11:49:40|90283.2|90258.2|90285.6|90260.6|90286.2|90261.2|90278.4|90253.4|46
1642420190000|2022-01-17 11:49:50|90285.4|90260.4|90279.6|90254.6|90290.4|90265.4|90278.1|90253.1|41
1642420200000|2022-01-17 11:50:00|90280.1|90255.1|90274.9|90249.9|90293.7|90256.4|90273.5|90241.9|42
1642420210000|2022-01-17 11:50:10|90274.8|90249.8|90279|90254|90281.8|90256.8|90273.6|90248.6|57
1642420220000|2022-01-17 11:50:20|90279.2|90254.2|90277.4|90252.4|90290.6|90256.9|90275.3|90239.2|44
1642420230000|2022-01-17 11:50:30|90277.5|90252.5|90276.9|90251.9|90278|90253|90276.6|90251.6|20
1642420240000|2022-01-17 11:50:40|90277.4|90252.4|90277.7|90252.7|90277.7|90252.7|90276.4|90251.4|14
1642420250000|2022-01-17 11:50:50|90277.6|90252.6|90280.3|90255.3|90282|90257|90277.6|90252.6|26
1642420260000|2022-01-17 11:51:00|90279.6|90254.6|90279.4|90254.4|90280.6|90255.6|90279.2|90254.2|13
1642420270000|2022-01-17 11:51:10|90279.7|90254.7|90277.8|90252.8|90291.2|90258.2|90275.5|90239|42
1642420280000|2022-01-17 11:51:20|90276.7|90251.7|90253.1|90228.1|90291.4|90253.7|90253.1|90219.5|58
1642420290000|2022-01-17 11:51:30|90252.1|90227.1|90240.1|90215.1|90252.1|90227.1|90237.6|90199.6|52
1642420300000|2022-01-17 11:51:40|90240.2|90215.2|90251.5|90201.5|90253.2|90216.9|90238.5|90201.5|42
1642420310000|2022-01-17 11:51:50|90249.4|90199.4|90232.4|90207.4|90249.4|90216.5|90230.3|90196.6|54
1642420320000|2022-01-17 11:52:00|90232.3|90207.3|90234|90209|90234.8|90209.8|90229|90204|44
1642420330000|2022-01-17 11:52:10|90233.7|90208.7|90236.1|90211.1|90236.7|90211.7|90231.3|90206.3|49
1642420340000|2022-01-17 11:52:20|90235.4|90210.4|90233.4|90208.4|90236.6|90211.6|90232.4|90207.4|34
1642420350000|2022-01-17 11:52:30|90233.6|90208.6|90234.4|90209.4|90237.2|90212.2|90233.1|90208.1|43
1642420360000|2022-01-17 11:52:40|90231.8|90206.8|90234.3|90209.3|90235.1|90210.1|90230.3|90205.3|42
1642420370000|2022-01-17 11:52:50|90234.1|90209.1|90233|90208|90234.4|90209.4|90231.7|90206.7|21
1642420380000|2022-01-17 11:53:00|90232.8|90207.8|90230.3|90205.3|90234.6|90209.6|90230.3|90205.3|44
1642420390000|2022-01-17 11:53:10|90230.1|90205.1|90230.4|90205.4|90234.5|90209.5|90229.9|90204.9|36
1642420400000|2022-01-17 11:53:20|90230.2|90205.2|90234.1|90209.1|90235.3|90210.3|90227.1|90202.1|48
1642420410000|2022-01-17 11:53:30|90235.1|90210.1|90234.4|90209.4|90237.3|90212.3|90234.1|90209.1|36
1642420420000|2022-01-17 11:53:40|90234.5|90209.5|90233.7|90208.7|90234.7|90209.7|90232.6|90207.6|32
1642420430000|2022-01-17 11:53:50|90233.9|90208.9|90232.8|90207.8|90246.4|90209.2|90227.8|90195.9|39
1642420440000|2022-01-17 11:54:00|90234.1|90209.1|90234.1|90209.1|90234.6|90209.6|90232.3|90207.3|31
1642420450000|2022-01-17 11:54:10|90234|90209|90233.8|90208.8|90234.8|90209.8|90232.8|90207.8|28
1642420460000|2022-01-17 11:54:20|90233.7|90208.7|90235|90210|90235|90210|90233.7|90208.7|20
1642420470000|2022-01-17 11:54:30|90234.4|90209.4|90230.9|90205.9|90235.6|90210.6|90228.3|90203.3|43
1642420480000|2022-01-17 11:54:40|90231|90206|90221.9|90196.9|90231.3|90206.3|90221.1|90196.1|45
1642420490000|2022-01-17 11:54:50|90222.8|90197.8|90216.1|90191.1|90224.7|90199.7|90216|90191|47
1642420500000|2022-01-17 11:55:00|90215.6|90190.6|90214.1|90189.1|90229|90192.2|90212.6|90178.1|55
1642420510000|2022-01-17 11:55:10|90215.2|90190.2|90208.9|90183.9|90215.2|90190.2|90207|90182|42
1642420520000|2022-01-17 11:55:20|90208.6|90183.6|90210.2|90185.2|90211.5|90186.5|90205.3|90180.3|33
1642420530000|2022-01-17 11:55:30|90210.8|90185.8|90206.3|90181.3|90210.8|90185.8|90204.9|90179.9|41
1642420540000|2022-01-17 11:55:40|90206.5|90181.5|90206.7|90181.7|90206.7|90181.7|90205.2|90180.2|28
1642420550000|2022-01-17 11:55:50|90206.9|90181.9|90205.2|90180.2|90208.6|90183.6|90205.2|90180.2|38
1642420560000|2022-01-17 11:56:00|90205|90180|90203|90178|90205.4|90180.4|90201.7|90176.7|38
1642420570000|2022-01-17 11:56:10|90204.2|90179.2|90207.4|90182.4|90208.2|90183.2|90203|90178|34
1642420580000|2022-01-17 11:56:20|90207.3|90182.3|90210.9|90185.9|90213.5|90188.5|90206.7|90181.7|43
1642420590000|2022-01-17 11:56:30|90210.8|90185.8|90213.5|90188.5|90214.6|90189.6|90210.8|90185.8|41
1642420600000|2022-01-17 11:56:40|90214|90189|90221|90196|90223.4|90198.4|90213.4|90188.4|52
1642420610000|2022-01-17 11:56:50|90221.2|90196.2|90221.4|90196.4|90222.4|90197.4|90220.1|90195.1|28
1642420620000|2022-01-17 11:57:00|90221|90196|90224.4|90199.4|90224.9|90199.9|90220.6|90195.6|46
1642420630000|2022-01-17 11:57:10|90223.8|90198.8|90234.8|90209.8|90235.3|90210.3|90223.3|90198.3|49
1642420640000|2022-01-17 11:57:20|90234.3|90209.3|90234.3|90209.3|90237.2|90212.2|90232.2|90207.2|50
1642420650000|2022-01-17 11:57:30|90235.6|90210.6|90232.8|90207.8|90238.1|90213.1|90231.2|90206.2|39
1642420660000|2022-01-17 11:57:40|90232.9|90207.9|90235.4|90210.4|90236.5|90211.5|90232.7|90207.7|42
1642420670000|2022-01-17 11:57:50|90235.6|90210.6|90230.5|90205.5|90244.6|90211.5|90229.2|90191.9|53
1642420680000|2022-01-17 11:58:00|90229.8|90204.8|90233.7|90208.7|90245.1|90208.7|90229.8|90191.7|45
1642420690000|2022-01-17 11:58:10|90233.6|90208.6|90234.4|90209.4|90238.6|90213.6|90229.9|90204.9|46
1642420700000|2022-01-17 11:58:20|90234|90209|90233.9|90208.9|90238.1|90213.1|90233|90208|53
1642420710000|2022-01-17 11:58:30|90235|90210|90233|90208|90235.7|90210.7|90233|90208|19
1642420720000|2022-01-17 11:58:40|90232.9|90207.9|90237.4|90212.4|90250.5|90213.8|90228.4|90196.5|64
1642420730000|2022-01-17 11:58:50|90234.8|90209.8|90234.5|90209.5|90237.2|90212.2|90231.6|90206.6|35
1642420740000|2022-01-17 11:59:00|90234.6|90209.6|90234.2|90209.2|90235.7|90210.7|90233.6|90208.6|21
1642420750000|2022-01-17 11:59:10|90234|90209|90227.2|90202.2|90240|90215|90227|90202|42
1642420760000|2022-01-17 11:59:20|90228.4|90203.4|90227.7|90202.7|90231.3|90206.3|90226.1|90201.1|62
1642420770000|2022-01-17 11:59:30|90229.9|90204.9|90237.8|90212.8|90240.6|90215.6|90229|90204|39
1642420780000|2022-01-17 11:59:40|90237.3|90212.3|90238.9|90213.9|90239.9|90214.9|90237|90212|29
1642420790000|2022-01-17 11:59:50|90238.5|90213.5|90238.4|90213.4|90240.6|90215.6|90237.8|90212.8|29
1642420800000|2022-01-17 12:00:00|90238.7|90213.7|90238.9|90213.9|90240.3|90215.3|90236|90211|51
1642420810000|2022-01-17 12:00:10|90239|90214|90238.6|90213.6|90240|90215|90238.2|90213.2|22
1642420820000|2022-01-17 12:00:20|90240.5|90215.5|90248.2|90198.2|90248.2|90215.5|90236.2|90198.2|45
1642420830000|2022-01-17 12:00:30|90249.1|90199.1|90241.7|90216.7|90249.4|90217.8|90237.4|90198.8|44
1642420840000|2022-01-17 12:00:40|90241.4|90216.4|90248.6|90223.6|90250.2|90225.2|90241.2|90216.2|36
1642420850000|2022-01-17 12:00:50|90247.7|90222.7|90249.4|90224.4|90249.4|90224.4|90246.7|90221.7|38
1642420860000|2022-01-17 12:01:00|90248.9|90223.9|90261.2|90236.2|90274.2|90239.1|90248.1|90219.9|61
1642420870000|2022-01-17 12:01:10|90261.4|90236.4|90264.8|90239.8|90264.8|90239.8|90260.8|90235.8|42
1642420880000|2022-01-17 12:01:20|90264.4|90239.4|90264.6|90239.6|90278.6|90241.8|90262.3|90228.5|36
1642420890000|2022-01-17 12:01:30|90265.2|90240.2|90260.8|90235.8|90265.2|90240.2|90260.4|90235.4|29
1642420900000|2022-01-17 12:01:40|90259.9|90234.9|90254.8|90229.8|90260.2|90235.2|90254.1|90229.1|39
1642420910000|2022-01-17 12:01:50|90256|90231|90261.3|90236.3|90261.5|90236.5|90256|90231|37
1642420920000|2022-01-17 12:02:00|90261|90236|90259.2|90234.2|90261|90236|90259.2|90234.2|10
1642420930000|2022-01-17 12:02:10|90259.1|90234.1|90256.2|90231.2|90259.6|90234.6|90255.5|90230.5|27
1642420940000|2022-01-17 12:02:20|90256.3|90231.3|90258.7|90233.7|90263.3|90238.3|90256.3|90231.3|21
1642420950000|2022-01-17 12:02:30|90259.2|90234.2|90273.6|90223.6|90274.2|90237.7|90259.1|90223.6|25
1642420960000|2022-01-17 12:02:40|90273.1|90223.1|90264.7|90239.7|90277.4|90240|90253.8|90222.8|46
1642420970000|2022-01-17 12:02:50|90265.1|90240.1|90263.2|90238.2|90265.1|90240.1|90263.2|90238.2|16
1642420980000|2022-01-17 12:03:00|90263.3|90238.3|90260.7|90235.7|90270.4|90239.1|90257.7|90219.9|45
1642420990000|2022-01-17 12:03:10|90260.3|90235.3|90259.1|90234.1|90260.3|90235.3|90258.2|90233.2|33
1642421000000|2022-01-17 12:03:20|90258.8|90233.8|90269.3|90219.3|90273.1|90235.2|90257.1|90218.4|47
1642421010000|2022-01-17 12:03:30|90268.9|90218.9|90276|90226|90276.1|90238.2|90258.3|90218.5|50
1642421020000|2022-01-17 12:03:40|90275.9|90225.9|90277.4|90227.4|90283.8|90241.8|90262.8|90224.3|58
1642421030000|2022-01-17 12:03:50|90277.2|90227.2|90277.7|90227.7|90277.9|90227.9|90275.7|90225.7|34
1642421040000|2022-01-17 12:04:00|90265.8|90240.8|90269.1|90244.1|90271.1|90246.1|90265.6|90240.6|49
1642421050000|2022-01-17 12:04:10|90270.6|90245.6|90271.1|90246.1|90272.1|90247.1|90269.5|90244.5|32
1642421060000|2022-01-17 12:04:20|90270.7|90245.7|90269.1|90244.1|90271|90246|90269.1|90244.1|15
1642421070000|2022-01-17 12:04:30|90269|90244|90254.8|90229.8|90277.8|90244.9|90253.6|90219.9|37
1642421080000|2022-01-17 12:04:40|90253.9|90228.9|90253.7|90228.7|90268.2|90231.9|90253.6|90216.3|36
1642421090000|2022-01-17 12:04:50|90255.1|90230.1|90255.7|90230.7|90257.4|90232.4|90254.7|90229.7|33
1642421100000|2022-01-17 12:05:00|90255.8|90230.8|90253.1|90228.1|90257.2|90232.2|90252.6|90227.6|50
1642421110000|2022-01-17 12:05:10|90253|90228|90254.7|90229.7|90266.5|90230|90251.3|90214.5|53
1642421120000|2022-01-17 12:05:20|90253.9|90228.9|90256.5|90231.5|90256.5|90231.5|90253.4|90228.4|27
1642421130000|2022-01-17 12:05:30|90256.3|90231.3|90255.8|90230.8|90256.4|90231.4|90255.7|90230.7|16
1642421140000|2022-01-17 12:05:40|90255.9|90230.9|90255.8|90230.8|90257.3|90232.3|90254|90229|19
1642421150000|2022-01-17 12:05:50|90255|90230|90257.6|90232.6|90257.6|90232.6|90254|90229|22
1642421160000|2022-01-17 12:06:00|90258.8|90233.8|90255.3|90230.3|90258.8|90233.8|90255.3|90230.3|29
1642421170000|2022-01-17 12:06:10|90255.4|90230.4|90267.8|90217.8|90268.2|90230.4|90255.4|90217.3|13
1642421180000|2022-01-17 12:06:20|90267.6|90217.6|90254.4|90229.4|90267.6|90231.9|90254.1|90217.6|21
1642421190000|2022-01-17 12:06:30|90254.1|90229.1|90255|90230|90258.4|90233.4|90251.5|90226.5|26
1642421200000|2022-01-17 12:06:40|90255.6|90230.6|90257.3|90232.3|90271.4|90233.7|90255.6|90220.6|39
1642421210000|2022-01-17 12:06:50|90257|90232|90256.6|90231.6|90257.2|90232.2|90256.3|90231.3|18
1642421220000|2022-01-17 12:07:00|90255.7|90230.7|90253.7|90228.7|90255.7|90230.7|90253.4|90228.4|34
1642421230000|2022-01-17 12:07:10|90253.9|90228.9|90254.1|90229.1|90254.1|90229.1|90251|90226|25
1642421240000|2022-01-17 12:07:20|90254|90229|90253.7|90228.7|90254.4|90229.4|90253.4|90228.4|19
1642421250000|2022-01-17 12:07:30|90253.8|90228.8|90258.7|90233.7|90275.5|90236.8|90253.2|90220.7|30
1642421260000|2022-01-17 12:07:40|90258.8|90233.8|90266.1|90216.1|90271.3|90234|90251.8|90216.1|33
1642421270000|2022-01-17 12:07:50|90266.9|90216.9|90252.7|90227.7|90267.2|90230.6|90252.7|90216.5|27
1642421280000|2022-01-17 12:08:00|90252.3|90227.3|90256.6|90231.6|90270.2|90232.6|90252.3|90220.2|23
1642421290000|2022-01-17 12:08:10|90257.5|90232.5|90256.9|90231.9|90257.9|90232.9|90256.4|90231.4|12
1642421300000|2022-01-17 12:08:20|90256.6|90231.6|90269.4|90219.4|90270.3|90232.5|90256.1|90218.3|23
1642421310000|2022-01-17 12:08:30|90268.9|90218.9|90269.1|90219.1|90269.7|90219.7|90268.6|90218.6|10
1642421320000|2022-01-17 12:08:40|90269.2|90219.2|90253.6|90228.6|90269.8|90228.6|90251.9|90214.7|24
1642421330000|2022-01-17 12:08:50|90253|90228|90264.6|90239.6|90268.2|90241.1|90253|90218.1|41
1642421340000|2022-01-17 12:09:00|90265.1|90240.1|90264|90239|90269.2|90244.2|90262.7|90237.7|38
1642421350000|2022-01-17 12:09:10|90264.5|90239.5|90263.5|90238.5|90264.7|90239.7|90263.4|90238.4|26
1642421360000|2022-01-17 12:09:20|90263.3|90238.3|90263.2|90238.2|90263.8|90238.8|90263.2|90238.2|7
1642421370000|2022-01-17 12:09:30|90263|90238|90262.6|90237.6|90263.3|90238.3|90262.6|90237.6|9
1642421380000|2022-01-17 12:09:40|90262.5|90237.5|90265.9|90240.9|90267.1|90242.1|90262.5|90237.5|48
1642421390000|2022-01-17 12:09:50|90266|90241|90262.5|90237.5|90266|90241|90261.9|90236.9|26
1642421400000|2022-01-17 12:10:00|90263.1|90238.1|90259.3|90234.3|90266.9|90241.9|90258.7|90233.7|41
1642421410000|2022-01-17 12:10:10|90259.7|90234.7|90264|90239|90281.8|90244.3|90259.5|90229.5|35
1642421420000|2022-01-17 12:10:20|90264.4|90239.4|90261.5|90236.5|90267|90242|90260.8|90235.8|34
1642421430000|2022-01-17 12:10:30|90260.7|90235.7|90266.4|90241.4|90266.4|90241.4|90259.4|90234.4|37
1642421440000|2022-01-17 12:10:40|90266.8|90241.8|90266.6|90241.6|90279.7|90242.5|90263.8|90229.7|29
1642421450000|2022-01-17 12:10:50|90266.4|90241.4|90264.5|90239.5|90267.7|90242.7|90264.5|90239.5|32
1642421460000|2022-01-17 12:11:00|90264.6|90239.6|90261.7|90236.7|90265.1|90240.1|90261.2|90236.2|31
1642421470000|2022-01-17 12:11:10|90261.4|90236.4|90263.5|90238.5|90263.9|90238.9|90261.4|90236.4|35
1642421480000|2022-01-17 12:11:20|90263.6|90238.6|90263.7|90238.7|90263.9|90238.9|90263.3|90238.3|13
1642421490000|2022-01-17 12:11:30|90263.8|90238.8|90262.1|90237.1|90264.1|90239.1|90259|90234|34
1642421500000|2022-01-17 12:11:40|90261|90236|90262.2|90237.2|90262.3|90237.3|90260.6|90235.6|13
1642421510000|2022-01-17 12:11:50|90262.3|90237.3|90264.4|90239.4|90277.9|90239.5|90262.2|90225.6|28
1642421520000|2022-01-17 12:12:00|90264.8|90239.8|90265|90240|90265.4|90240.4|90263.7|90238.7|35
1642421530000|2022-01-17 12:12:10|90264.8|90239.8|90264.3|90239.3|90264.8|90239.8|90263.6|90238.6|21
1642421540000|2022-01-17 12:12:20|90264.5|90239.5|90262.3|90237.3|90264.5|90239.5|90261.6|90236.6|29
1642421550000|2022-01-17 12:12:30|90262.4|90237.4|90260.9|90235.9|90262.6|90237.6|90260.2|90235.2|22
1642421560000|2022-01-17 12:12:40|90260.5|90235.5|90265.5|90240.5|90279.7|90241.7|90260.5|90229.7|30
1642421570000|2022-01-17 12:12:50|90265.4|90240.4|90265.7|90240.7|90266.4|90241.4|90265.3|90240.3|17
1642421580000|2022-01-17 12:13:00|90265.5|90240.5|90262.4|90237.4|90265.7|90240.7|90261.6|90236.6|29
1642421590000|2022-01-17 12:13:10|90262.2|90237.2|90262.5|90237.5|90262.7|90237.7|90261.5|90236.5|17
1642421600000|2022-01-17 12:13:20|90262.3|90237.3|90263.2|90238.2|90263.2|90238.2|90262|90237|17
1642421610000|2022-01-17 12:13:30|90263.3|90238.3|90260.9|90235.9|90263.9|90238.9|90260.5|90235.5|22
1642421620000|2022-01-17 12:13:40|90260.6|90235.6|90276.5|90251.5|90279.8|90254.8|90260.6|90235.6|50
1642421630000|2022-01-17 12:13:50|90276.3|90251.3|90276|90251|90278.2|90253.2|90275|90250|35
1642421640000|2022-01-17 12:14:00|90276.3|90251.3|90295.3|90245.3|90296.7|90258.5|90275.6|90245|39
1642421650000|2022-01-17 12:14:10|90295.5|90245.5|90281.9|90256.9|90295.5|90257.7|90281.4|90243.8|32
1642421660000|2022-01-17 12:14:20|90281.8|90256.8|90282.4|90257.4|90283.6|90258.6|90281.8|90256.8|29
1642421670000|2022-01-17 12:14:30|90282.7|90257.7|90282.5|90257.5|90283.2|90258.2|90279.8|90254.8|26
1642421680000|2022-01-17 12:14:40|90281.9|90256.9|90289.1|90264.1|90296|90264.5|90281.8|90246|41
1642421690000|2022-01-17 12:14:50|90288.5|90263.5|90283|90258|90288.8|90263.8|90281.8|90256.8|43
1642421700000|2022-01-17 12:15:00|90283.3|90258.3|90278|90253|90283.6|90258.6|90277.6|90252.6|41
1642421710000|2022-01-17 12:15:10|90277.9|90252.9|90277.9|90252.9|90278.6|90253.6|90276.1|90251.1|34
1642421720000|2022-01-17 12:15:20|90277.8|90252.8|90277.2|90252.2|90277.9|90252.9|90276|90251|20
1642421730000|2022-01-17 12:15:30|90277.1|90252.1|90276|90251|90277.6|90252.6|90275.8|90250.8|29
1642421740000|2022-01-17 12:15:40|90275.5|90250.5|90278.3|90253.3|90278.3|90253.3|90275.3|90250.3|40
1642421750000|2022-01-17 12:15:50|90278.1|90253.1|90283|90258|90283.3|90258.3|90275.5|90250.5|34
1642421760000|2022-01-17 12:16:00|90283.3|90258.3|90284.1|90259.1|90284.6|90259.6|90282.7|90257.7|33
1642421770000|2022-01-17 12:16:10|90284|90259|90287.6|90262.6|90287.8|90262.8|90283.3|90258.3|24
1642421780000|2022-01-17 12:16:20|90287.8|90262.8|90286.7|90261.7|90287.8|90262.8|90286.7|90261.7|18
1642421790000|2022-01-17 12:16:30|90285.4|90260.4|90295.3|90245.3|90295.3|90261.8|90285.3|90245.3|16
1642421800000|2022-01-17 12:16:40|90296.3|90246.3|90285.2|90260.2|90296.9|90262.3|90283.7|90245.5|31
1642421810000|2022-01-17 12:16:50|90285.3|90260.3|90286.5|90261.5|90287.2|90262.2|90284.3|90259.3|36
1642421820000|2022-01-17 12:17:00|90286.4|90261.4|90286.9|90261.9|90287|90262|90286.4|90261.4|11
1642421830000|2022-01-17 12:17:10|90287|90262|90290.3|90265.3|90290.3|90265.3|90286.6|90261.6|21
1642421840000|2022-01-17 12:17:20|90290.4|90265.4|90293.7|90268.7|90303.6|90269.6|90283.6|90253.3|47
1642421850000|2022-01-17 12:17:30|90293.8|90268.8|90291.9|90266.9|90295.5|90270.5|90291.3|90266.3|38
1642421860000|2022-01-17 12:17:40|90291.4|90266.4|90289.1|90264.1|90305.7|90268.2|90288.9|90254.6|33
1642421870000|2022-01-17 12:17:50|90288.8|90263.8|90299.7|90274.7|90302.1|90274.7|90288.8|90249.9|36
1642421880000|2022-01-17 12:18:00|90299.1|90274.1|90300.8|90275.8|90300.8|90275.8|90298.5|90273.5|14
1642421890000|2022-01-17 12:18:10|90300.3|90275.3|90307.2|90282.2|90319.9|90282.2|90295.2|90265.1|49
1642421900000|2022-01-17 12:18:20|90307|90282|90301|90276|90318.1|90282|90299.5|90263.5|35
1642421910000|2022-01-17 12:18:30|90300.6|90275.6|90301.7|90276.7|90301.9|90276.9|90299.8|90274.8|33
1642421920000|2022-01-17 12:18:40|90301.5|90276.5|90316.3|90266.3|90316.3|90277.3|90299.7|90264.9|21
1642421930000|2022-01-17 12:18:50|90316|90266|90299.1|90274.1|90316|90279.3|90294.6|90265.7|40
1642421940000|2022-01-17 12:19:00|90299.6|90274.6|90300.8|90275.8|90300.8|90275.8|90297.2|90272.2|33
1642421950000|2022-01-17 12:19:10|90300.6|90275.6|90314.2|90264.2|90316.1|90279.3|90299.9|90263.4|34
1642421960000|2022-01-17 12:19:20|90314.4|90264.4|90299.5|90274.5|90314.6|90275.6|90298.7|90260.7|39
1642421970000|2022-01-17 12:19:30|90299.8|90274.8|90299.8|90274.8|90300.7|90275.7|90299.3|90274.3|14
1642421980000|2022-01-17 12:19:40|90299.7|90274.7|90303.9|90278.9|90305.7|90280.7|90299.2|90274.2|19
1642421990000|2022-01-17 12:19:50|90304.1|90279.1|90312.5|90262.5|90312.9|90279.2|90300|90262|24
1642422000000|2022-01-17 12:20:00|90312.7|90262.7|90298.9|90273.9|90312.7|90276|90298.4|90262.2|23
1642422010000|2022-01-17 12:20:10|90299.5|90274.5|90299.3|90274.3|90311.8|90279|90298.9|90260.6|22
1642422020000|2022-01-17 12:20:20|90299.5|90274.5|90299.6|90274.6|90300.4|90275.4|90298.6|90273.6|29
1642422030000|2022-01-17 12:20:30|90300|90275|90300.4|90275.4|90302.5|90277.5|90299.8|90274.8|25
1642422040000|2022-01-17 12:20:40|90300.2|90275.2|90317|90267|90318.3|90284.3|90298.6|90266.6|26
1642422050000|2022-01-17 12:20:50|90316.1|90266.1|90298|90273|90316.1|90278.5|90296.8|90266.1|34
1642422060000|2022-01-17 12:21:00|90297.9|90272.9|90297.3|90272.3|90298.9|90273.9|90290.7|90265.7|44
1642422070000|2022-01-17 12:21:10|90297.2|90272.2|90296.8|90271.8|90298.6|90273.6|90296.1|90271.1|42
1642422080000|2022-01-17 12:21:20|90297.2|90272.2|90299.9|90274.9|90302.9|90277.9|90297.2|90272.2|51
1642422090000|2022-01-17 12:21:30|90299.4|90274.4|90302.7|90277.7|90311.7|90277.8|90299.1|90261.7|27
1642422100000|2022-01-17 12:21:40|90303|90278|90298.6|90273.6|90303.5|90278.5|90296.1|90271.1|25
1642422110000|2022-01-17 12:21:50|90299.1|90274.1|90296.8|90271.8|90303.7|90278.7|90295.3|90270.3|47
1642422120000|2022-01-17 12:22:00|90297.4|90272.4|90301.9|90276.9|90302.3|90277.3|90297|90272|34
1642422130000|2022-01-17 12:22:10|90301.7|90276.7|90299.7|90274.7|90302.1|90277.1|90297.4|90272.4|37
1642422140000|2022-01-17 12:22:20|90300.4|90275.4|90311.1|90261.1|90315.5|90277.2|90298.3|90260.6|44
1642422150000|2022-01-17 12:22:30|90310.8|90260.8|90287.9|90262.9|90310.9|90271.8|90285.9|90254.7|52
1642422160000|2022-01-17 12:22:40|90286.6|90261.6|90285.6|90260.6|90287.6|90262.6|90285|90260|34
1642422170000|2022-01-17 12:22:50|90285.4|90260.4|90280.3|90255.3|90286.3|90261.3|90279.1|90254.1|36
1642422180000|2022-01-17 12:23:00|90279.9|90254.9|90279|90254|90280.7|90255.7|90278.6|90253.6|24
1642422190000|2022-01-17 12:23:10|90279.4|90254.4|90286.9|90261.9|90287.1|90262.1|90279.4|90254.4|33
1642422200000|2022-01-17 12:23:20|90287.2|90262.2|90287.7|90262.7|90288|90263|90287|90262|20
1642422210000|2022-01-17 12:23:30|90287.4|90262.4|90293.1|90268.1|90296.1|90271.1|90287.4|90262.4|42
1642422220000|2022-01-17 12:23:40|90293.2|90268.2|90293.9|90268.9|90308|90271.9|90293|90256.9|39
1642422230000|2022-01-17 12:23:50|90294.7|90269.7|90289.7|90264.7|90295.5|90270.5|90289.3|90264.3|30
1642422240000|2022-01-17 12:24:00|90290|90265|90295.2|90245.2|90295.4|90266.1|90282.5|90244.7|42
1642422250000|2022-01-17 12:24:10|90294.9|90244.9|90282.2|90257.2|90294.9|90259.7|90282.2|90244.9|25
1642422260000|2022-01-17 12:24:20|90281.9|90256.9|90279.2|90254.2|90294|90259.6|90278.9|90243.4|40
1642422270000|2022-01-17 12:24:30|90279.6|90254.6|90291.1|90241.1|90292|90254.6|90279.6|90239.9|32
1642422280000|2022-01-17 12:24:40|90291.2|90241.2|90291|90241|90292.3|90242.3|90290.7|90240.7|15
1642422290000|2022-01-17 12:24:50|90291.1|90241.1|90290.3|90240.3|90292.4|90242.4|90290.3|90240.3|26
1642422300000|2022-01-17 12:25:00|90290.2|90240.2|90284.5|90234.5|90290.8|90240.8|90284.4|90234.4|41
1642422310000|2022-01-17 12:25:10|90284.3|90234.3|90279.5|90229.5|90284.5|90247.7|90266.6|90228.9|49
1642422320000|2022-01-17 12:25:20|90278.7|90228.7|90253.4|90228.4|90278.7|90239.9|90253.4|90222.6|51
1642422330000|2022-01-17 12:25:30|90252.7|90227.7|90252.5|90227.5|90265.9|90229.3|90252.1|90214.6|31
1642422340000|2022-01-17 12:25:40|90264.2|90214.2|90251.3|90226.3|90265|90227.3|90251.2|90213.9|19
1642422350000|2022-01-17 12:25:50|90251.4|90226.4|90251.7|90226.7|90263.4|90227.2|90243.5|90212.7|47
1642422360000|2022-01-17 12:26:00|90251.5|90226.5|90253.4|90228.4|90266.3|90229.6|90250.1|90212.1|59
1642422370000|2022-01-17 12:26:10|90252.9|90227.9|90252.4|90227.4|90253.5|90228.5|90252.4|90227.4|32
1642422380000|2022-01-17 12:26:20|90252.5|90227.5|90253|90228|90253.8|90228.8|90252.4|90227.4|32
1642422390000|2022-01-17 12:26:30|90252.5|90227.5|90255.2|90230.2|90255.2|90230.2|90252.5|90227.5|16
1642422400000|2022-01-17 12:26:40|90255.4|90230.4|90255.4|90230.4|90255.5|90230.5|90254.5|90229.5|20
1642422410000|2022-01-17 12:26:50|90255.2|90230.2|90253.4|90228.4|90266.7|90230.5|90253.1|90216.2|24
1642422420000|2022-01-17 12:27:00|90253.3|90228.3|90255.7|90230.7|90259.1|90234.1|90253.1|90228.1|50
1642422430000|2022-01-17 12:27:10|90255.5|90230.5|90257.1|90232.1|90257.2|90232.2|90255.2|90230.2|37
1642422440000|2022-01-17 12:27:20|90256.8|90231.8|90252.3|90227.3|90265.6|90231.8|90251.7|90212.1|33
1642422450000|2022-01-17 12:27:30|90253.2|90228.2|90254.5|90204.5|90256.2|90229.5|90243.8|90203.5|34
1642422460000|2022-01-17 12:27:40|90254.9|90204.9|90250.1|90225.1|90262.7|90225.7|90245.6|90203.8|41
1642422470000|2022-01-17 12:27:50|90249.7|90224.7|90248.6|90223.6|90259.8|90225.7|90246.5|90207.4|29
1642422480000|2022-01-17 12:28:00|90248.5|90223.5|90245.1|90220.1|90251.6|90226.6|90244.9|90219.9|49
1642422490000|2022-01-17 12:28:10|90246.1|90221.1|90250.8|90225.8|90250.8|90225.8|90245.1|90220.1|39
1642422500000|2022-01-17 12:28:20|90250.6|90225.6|90248.7|90223.7|90251.2|90226.2|90246.9|90221.9|44
1642422510000|2022-01-17 12:28:30|90250|90225|90248.7|90223.7|90250.1|90225.1|90245.6|90220.6|45
1642422520000|2022-01-17 12:28:40|90248|90223|90248.5|90223.5|90248.9|90223.9|90247|90222|23
1642422530000|2022-01-17 12:28:50|90248.3|90223.3|90247|90222|90248.8|90223.8|90245.6|90220.6|22
1642422540000|2022-01-17 12:29:00|90246.6|90221.6|90245.9|90220.9|90247|90222|90244.4|90219.4|21
1642422550000|2022-01-17 12:29:10|90245.7|90220.7|90251.9|90201.9|90251.9|90220.8|90238.9|90201.6|32
1642422560000|2022-01-17 12:29:20|90252.3|90202.3|90243.6|90218.6|90252.8|90218.6|90235.6|90198.9|50
1642422570000|2022-01-17 12:29:30|90243.2|90218.2|90249.5|90224.5|90249.5|90224.5|90242.4|90217.4|20
1642422580000|2022-01-17 12:29:40|90250.7|90225.7|90250.7|90225.7|90250.8|90225.8|90248.6|90223.6|22
1642422590000|2022-01-17 12:29:50|90250.5|90225.5|90251.2|90226.2|90251.4|90226.4|90250.4|90225.4|15
1642422600000|2022-01-17 12:30:00|90251.1|90226.1|90268.2|90243.2|90268.2|90243.2|90251.1|90226.1|49
1642422610000|2022-01-17 12:30:10|90267.7|90242.7|90270.5|90245.5|90274.4|90249.4|90267.1|90242.1|37
1642422620000|2022-01-17 12:30:20|90270.3|90245.3|90271.2|90246.2|90272.5|90247.5|90269.4|90244.4|43
1642422630000|2022-01-17 12:30:30|90271.3|90246.3|90271.1|90246.1|90271.6|90246.6|90269.2|90244.2|28
1642422640000|2022-01-17 12:30:40|90272.2|90247.2|90272.6|90247.6|90272.6|90247.6|90270.7|90245.7|11
1642422650000|2022-01-17 12:30:50|90271.4|90246.4|90273.8|90248.8|90274.6|90249.6|90271.3|90246.3|18
1642422660000|2022-01-17 12:31:00|90273.1|90248.1|90283.1|90258.1|90284.1|90259.1|90268.7|90243.7|52
1642422670000|2022-01-17 12:31:10|90283.2|90258.2|90299.9|90274.9|90312.4|90276.7|90282.3|90250.4|39
1642422680000|2022-01-17 12:31:20|90300.5|90275.5|90324.7|90274.7|90325.5|90286.4|90299.9|90265.8|50
1642422690000|2022-01-17 12:31:30|90324.3|90274.3|90319.7|90269.7|90325.9|90291.4|90307.9|90269|44
1642422700000|2022-01-17 12:31:40|90319.4|90269.4|90324.2|90274.2|90324.2|90290.3|90307.3|90269.4|41
1642422710000|2022-01-17 12:31:50|90324.1|90274.1|90319.5|90294.5|90331.9|90295.3|90317.2|90273.7|51
1642422720000|2022-01-17 12:32:00|90319.4|90294.4|90321.6|90296.6|90322.7|90297.7|90319|90294|40
1642422730000|2022-01-17 12:32:10|90321.5|90296.5|90325.5|90300.5|90325.6|90300.6|90321.5|90296.5|39
1642422740000|2022-01-17 12:32:20|90325.6|90300.6|90326.7|90301.7|90327.5|90302.5|90324.7|90299.7|20
1642422750000|2022-01-17 12:32:30|90326.9|90301.9|90328|90303|90328.3|90303.3|90326.9|90301.9|31
1642422760000|2022-01-17 12:32:40|90328.2|90303.2|90328.7|90303.7|90328.7|90303.7|90327.9|90302.9|23
1642422770000|2022-01-17 12:32:50|90328.6|90303.6|90322.6|90297.6|90329.2|90304.2|90321.1|90296.1|36
1642422780000|2022-01-17 12:33:00|90322.7|90297.7|90323|90298|90325.2|90300.2|90322.5|90297.5|25
1642422790000|2022-01-17 12:33:10|90323.4|90298.4|90327.1|90302.1|90338.2|90302.3|90323.2|90287|26
1642422800000|2022-01-17 12:33:20|90327.2|90302.2|90327.7|90302.7|90328|90303|90326.7|90301.7|17
1642422810000|2022-01-17 12:33:30|90327.9|90302.9|90323.8|90298.8|90327.9|90302.9|90323.6|90298.6|24
1642422820000|2022-01-17 12:33:40|90323.9|90298.9|90319.3|90294.3|90323.9|90298.9|90318.6|90293.6|28
1642422830000|2022-01-17 12:33:50|90319.4|90294.4|90320.9|90295.9|90321.2|90296.2|90319.4|90294.4|27
1642422840000|2022-01-17 12:34:00|90321|90296|90327.4|90302.4|90335.6|90302.7|90321|90285|30
1642422850000|2022-01-17 12:34:10|90327|90302|90344.1|90319.1|90344.1|90319.1|90326.8|90301.8|30
1642422860000|2022-01-17 12:34:20|90346.9|90321.9|90374|90324|90375.6|90340.2|90346.9|90321.9|56
1642422870000|2022-01-17 12:34:30|90374.5|90324.5|90356.8|90331.8|90374.5|90336.2|90356.1|90323|48
1642422880000|2022-01-17 12:34:40|90356.2|90331.2|90361.8|90336.8|90362.5|90337.5|90355.2|90330.2|31
1642422890000|2022-01-17 12:34:50|90361.9|90336.9|90363.2|90338.2|90363.3|90338.3|90361.5|90336.5|29
1642422900000|2022-01-17 12:35:00|90363.1|90338.1|90364.8|90339.8|90364.8|90339.8|90363.1|90338.1|34
1642422910000|2022-01-17 12:35:10|90364.6|90339.6|90354.4|90329.4|90364.8|90339.8|90353.6|90328.6|38
1642422920000|2022-01-17 12:35:20|90354.3|90329.3|90358.4|90333.4|90359.8|90334.8|90353.5|90328.5|31
1642422930000|2022-01-17 12:35:30|90358.8|90333.8|90359|90334|90359.6|90334.6|90358.7|90333.7|21
1642422940000|2022-01-17 12:35:40|90359.2|90334.2|90358.2|90333.2|90359.3|90334.3|90357.3|90332.3|33
1642422950000|2022-01-17 12:35:50|90358.5|90333.5|90356.2|90331.2|90358.5|90333.5|90355|90330|30
1642422960000|2022-01-17 12:36:00|90356.1|90331.1|90362.2|90337.2|90362.6|90337.6|90356.1|90331.1|37
1642422970000|2022-01-17 12:36:10|90362.5|90337.5|90353.9|90328.9|90362.5|90337.5|90353.9|90328.9|31
1642422980000|2022-01-17 12:36:20|90353.5|90328.5|90353.7|90328.7|90355.1|90330.1|90351|90326|37
1642422990000|2022-01-17 12:36:30|90353.8|90328.8|90334.9|90309.9|90362.1|90334.3|90331.5|90287.1|53
1642423000000|2022-01-17 12:36:40|90335.5|90310.5|90352.5|90302.5|90353.6|90314.8|90335.4|90298.5|54
1642423010000|2022-01-17 12:36:50|90352.4|90302.4|90332.7|90307.7|90357.9|90317.2|90332.7|90297.3|56
1642423020000|2022-01-17 12:37:00|90347.8|90297.8|90327.2|90302.2|90348.5|90307.4|90324.1|90286.9|58
1642423030000|2022-01-17 12:37:10|90326.6|90301.6|90335.7|90310.7|90338.3|90313.3|90325.6|90300.6|45
1642423040000|2022-01-17 12:37:20|90336.2|90311.2|90338.8|90313.8|90339.6|90314.6|90333.3|90308.3|48
1642423050000|2022-01-17 12:37:30|90338.4|90313.4|90340.5|90315.5|90343|90318|90336.8|90311.8|52
1642423060000|2022-01-17 12:37:40|90341.2|90316.2|90342.1|90317.1|90342.7|90317.7|90338.9|90313.9|47
1642423070000|2022-01-17 12:37:50|90342.2|90317.2|90335.8|90310.8|90343.1|90318.1|90335.6|90310.6|52
1642423080000|2022-01-17 12:38:00|90337.1|90312.1|90324.8|90299.8|90337.1|90312.1|90323.2|90298.2|48
1642423090000|2022-01-17 12:38:10|90324.5|90299.5|90319.2|90294.2|90324.9|90299.9|90317.8|90292.8|42
1642423100000|2022-01-17 12:38:20|90319.5|90294.5|90337.9|90312.9|90339.5|90312.9|90317.7|90287.4|51
1642423110000|2022-01-17 12:38:30|90338.4|90313.4|90329.5|90304.5|90339.1|90314.1|90327|90302|50
1642423120000|2022-01-17 12:38:40|90329.2|90304.2|90332.3|90307.3|90337.1|90312.1|90326.9|90301.9|23
1642423130000|2022-01-17 12:38:50|90332.1|90307.1|90326.2|90301.2|90333.2|90308.2|90321.3|90296.3|32
1642423140000|2022-01-17 12:39:00|90326.3|90301.3|90323.5|90298.5|90330.7|90305.7|90322.8|90297.8|37
1642423150000|2022-01-17 12:39:10|90324.1|90299.1|90314.2|90289.2|90328.1|90299.8|90311.4|90274.3|51
1642423160000|2022-01-17 12:39:20|90314.3|90289.3|90308.1|90283.1|90315|90290|90308.1|90283.1|54
1642423170000|2022-01-17 12:39:30|90307.7|90282.7|90308.5|90283.5|90309.2|90284.2|90307.6|90282.6|23
1642423180000|2022-01-17 12:39:40|90308.8|90283.8|90310.7|90285.7|90313.1|90288.1|90307.6|90282.6|36
1642423190000|2022-01-17 12:39:50|90309.7|90284.7|90308.6|90283.6|90310.6|90285.6|90308.6|90283.6|15
1642423200000|2022-01-17 12:40:00|90309.7|90284.7|90309.8|90284.8|90310.4|90285.4|90308.4|90283.4|30
1642423210000|2022-01-17 12:40:10|90309.7|90284.7|90315.2|90290.2|90318.3|90293.3|90308.8|90283.8|37
1642423220000|2022-01-17 12:40:20|90316|90291|90316.8|90291.8|90318.2|90293.2|90315.7|90290.7|26
1642423230000|2022-01-17 12:40:30|90316.7|90291.7|90314.8|90289.8|90320.8|90295.8|90313.5|90288.5|22
1642423240000|2022-01-17 12:40:40|90312.9|90287.9|90312.6|90287.6|90316.5|90291.5|90310.7|90285.7|33
1642423250000|2022-01-17 12:40:50|90313.3|90288.3|90313.4|90288.4|90316.6|90291.6|90310.1|90285.1|52
1642423260000|2022-01-17 12:41:00|90313.7|90288.7|90312|90287|90317.1|90292.1|90311.3|90286.3|36
1642423270000|2022-01-17 12:41:10|90311.8|90286.8|90310.4|90285.4|90315|90290|90309.2|90284.2|38
1642423280000|2022-01-17 12:41:20|90310.6|90285.6|90313.4|90288.4|90315.1|90290.1|90309.5|90284.5|34
1642423290000|2022-01-17 12:41:30|90313.6|90288.6|90307.4|90282.4|90314.5|90289.5|90306.2|90281.2|37
1642423300000|2022-01-17 12:41:40|90307.2|90282.2|90303.7|90278.7|90308.9|90283.9|90300.6|90275.6|32
1642423310000|2022-01-17 12:41:50|90303.9|90278.9|90304.8|90279.8|90307.5|90282.5|90301.6|90276.6|35
1642423320000|2022-01-17 12:42:00|90305.5|90280.5|90310.2|90285.2|90310.3|90285.3|90304.5|90279.5|45
1642423330000|2022-01-17 12:42:10|90310.3|90285.3|90309.2|90284.2|90312.5|90287.5|90307.8|90282.8|39
1642423340000|2022-01-17 12:42:20|90308.7|90283.7|90306.1|90281.1|90309|90284|90305.9|90280.9|29
1642423350000|2022-01-17 12:42:30|90305.6|90280.6|90305.8|90280.8|90306.8|90281.8|90305.5|90280.5|13
1642423360000|2022-01-17 12:42:40|90306.4|90281.4|90303.1|90278.1|90308|90283|90302.6|90277.6|30
1642423370000|2022-01-17 12:42:50|90302.4|90277.4|90305.5|90280.5|90306|90281|90302.4|90277.4|14
1642423380000|2022-01-17 12:43:00|90305.6|90280.6|90308.1|90283.1|90310.5|90285.5|90304.7|90279.7|33
1642423390000|2022-01-17 12:43:10|90307.9|90282.9|90311.3|90286.3|90311.8|90286.8|90307.9|90282.9|17
1642423400000|2022-01-17 12:43:20|90311.7|90286.7|90310.1|90285.1|90311.7|90286.7|90310.1|90285.1|24
1642423410000|2022-01-17 12:43:30|90310.3|90285.3|90304.8|90279.8|90317.9|90286|90304.8|90266.9|23
1642423420000|2022-01-17 12:43:40|90305.1|90280.1|90305.3|90280.3|90306|90281|90304.5|90279.5|14
1642423430000|2022-01-17 12:43:50|90305.2|90280.2|90304.5|90279.5|90305.2|90280.2|90304.5|90279.5|8
1642423440000|2022-01-17 12:44:00|90304.6|90279.6|90303.8|90278.8|90305.4|90280.4|90299.9|90274.9|41
1642423450000|2022-01-17 12:44:10|90303.6|90278.6|90307.1|90282.1|90307.1|90282.1|90302.4|90277.4|24
1642423460000|2022-01-17 12:44:20|90307.7|90282.7|90308.7|90283.7|90308.9|90283.9|90304.7|90279.7|41
1642423470000|2022-01-17 12:44:30|90308.3|90283.3|90313.4|90288.4|90315.3|90290.3|90307.7|90282.7|37
1642423480000|2022-01-17 12:44:40|90313.6|90288.6|90319.4|90294.4|90319.4|90294.4|90313.6|90288.6|36
1642423490000|2022-01-17 12:44:50|90319.1|90294.1|90317.3|90292.3|90322.1|90297.1|90316.6|90291.6|38
1642423500000|2022-01-17 12:45:00|90317|90292|90322|90297|90324.8|90299.8|90316.9|90291.9|45
1642423510000|2022-01-17 12:45:10|90320.7|90295.7|90321.2|90296.2|90322|90297|90320|90295|42
1642423520000|2022-01-17 12:45:20|90320.5|90295.5|90320.2|90295.2|90321.6|90296.6|90315.6|90290.6|46
1642423530000|2022-01-17 12:45:30|90320.1|90295.1|90317.8|90292.8|90323.7|90298.7|90316.9|90291.9|32
1642423540000|2022-01-17 12:45:40|90330.3|90280.3|90310.9|90285.9|90330.4|90293.4|90309.5|90279.9|26
1642423550000|2022-01-17 12:45:50|90311.5|90286.5|90306.1|90281.1|90311.5|90286.5|90306.1|90281.1|18
1642423560000|2022-01-17 12:46:00|90306|90281|90302.8|90277.8|90306|90281|90302.8|90277.8|41
1642423570000|2022-01-17 12:46:10|90303.2|90278.2|90302.2|90277.2|90303.2|90278.2|90300.3|90275.3|33
1642423580000|2022-01-17 12:46:20|90301.8|90276.8|90299.1|90274.1|90303.6|90278.6|90292.3|90267.3|51
1642423590000|2022-01-17 12:46:30|90298.1|90273.1|90296.5|90271.5|90299|90274|90294.1|90269.1|63
1642423600000|2022-01-17 12:46:40|90296.4|90271.4|90296.8|90271.8|90299.7|90274.7|90295.3|90270.3|26
1642423610000|2022-01-17 12:46:50|90296.4|90271.4|90294.8|90269.8|90297.1|90272.1|90294.1|90269.1|28
1642423620000|2022-01-17 12:47:00|90295.1|90270.1|90295|90270|90296.3|90271.3|90293.4|90268.4|37
1642423630000|2022-01-17 12:47:10|90295.3|90270.3|90298.9|90273.9|90298.9|90273.9|90295|90270|26
1642423640000|2022-01-17 12:47:20|90299|90274|90295.5|90270.5|90299.3|90274.3|90288.8|90263.8|48
1642423650000|2022-01-17 12:47:30|90295|90270|90291|90266|90295.3|90270.3|90290.5|90265.5|50
1642423660000|2022-01-17 12:47:40|90290.8|90265.8|90291|90266|90291.4|90266.4|90290.3|90265.3|19
1642423670000|2022-01-17 12:47:50|90290.7|90265.7|90298.2|90273.2|90298.2|90273.2|90290.1|90265.1|44
1642423680000|2022-01-17 12:48:00|90298.4|90273.4|90291.4|90266.4|90298.4|90273.4|90290.6|90265.6|37
1642423690000|2022-01-17 12:48:10|90290.1|90265.1|90289.8|90264.8|90291.1|90266.1|90288.7|90263.7|19
1642423700000|2022-01-17 12:48:20|90290.1|90265.1|90289.2|90264.2|90290.2|90265.2|90288.8|90263.8|30
1642423710000|2022-01-17 12:48:30|90289.4|90264.4|90289.3|90264.3|90290|90265|90288.7|90263.7|21
1642423720000|2022-01-17 12:48:40|90289|90264|90288.3|90263.3|90289.8|90264.8|90287.7|90262.7|34
1642423730000|2022-01-17 12:48:50|90288.2|90263.2|90290.3|90265.3|90290.3|90265.3|90287.1|90262.1|35
1642423740000|2022-01-17 12:49:00|90290.6|90265.6|90291.4|90266.4|90293.7|90268.7|90289.3|90264.3|46
1642423750000|2022-01-17 12:49:10|90291.1|90266.1|90295.2|90270.2|90295.2|90270.2|90291.1|90266.1|31
1642423760000|2022-01-17 12:49:20|90295.4|90270.4|90301.7|90276.7|90301.7|90276.7|90295.3|90270.3|19
1642423770000|2022-01-17 12:49:30|90301.8|90276.8|90300.2|90275.2|90302.4|90277.4|90298.6|90273.6|27
1642423780000|2022-01-17 12:49:40|90300.1|90275.1|90299.6|90274.6|90300.5|90275.5|90298.9|90273.9|21
1642423790000|2022-01-17 12:49:50|90299.4|90274.4|90296.4|90271.4|90299.4|90274.4|90295.4|90270.4|27
1642423800000|2022-01-17 12:50:00|90295.9|90270.9|90293.3|90268.3|90299.1|90274.1|90293.3|90268.3|42
1642423810000|2022-01-17 12:50:10|90292.1|90267.1|90295.4|90270.4|90295.9|90270.9|90292.1|90267.1|21
1642423820000|2022-01-17 12:50:20|90295.2|90270.2|90302.1|90277.1|90306|90281|90295.2|90270.2|42
1642423830000|2022-01-17 12:50:30|90301.9|90276.9|90301.1|90276.1|90302.8|90277.8|90301.1|90276.1|16
1642423840000|2022-01-17 12:50:40|90301.8|90276.8|90302.3|90277.3|90302.6|90277.6|90301.6|90276.6|18
1642423850000|2022-01-17 12:50:50|90302.2|90277.2|90304.8|90279.8|90306.3|90281.3|90301.2|90276.2|31
1642423860000|2022-01-17 12:51:00|90304.9|90279.9|90299.7|90274.7|90304.9|90279.9|90298.9|90273.9|45
1642423870000|2022-01-17 12:51:10|90299.8|90274.8|90304.3|90279.3|90305.3|90280.3|90297.8|90272.8|36
1642423880000|2022-01-17 12:51:20|90303.4|90278.4|90303.3|90278.3|90304.1|90279.1|90302.6|90277.6|25
1642423890000|2022-01-17 12:51:30|90303.2|90278.2|90304.2|90279.2|90305.2|90280.2|90303.2|90278.2|19
1642423900000|2022-01-17 12:51:40|90304.1|90279.1|90302.4|90277.4|90304.8|90279.8|90302.4|90277.4|38
1642423910000|2022-01-17 12:51:50|90304.1|90279.1|90294.5|90269.5|90304.1|90279.1|90293.1|90268.1|43
1642423920000|2022-01-17 12:52:00|90294.6|90269.6|90296.5|90271.5|90298.4|90273.4|90293.2|90268.2|37
1642423930000|2022-01-17 12:52:10|90296.2|90271.2|90298.6|90273.6|90299.5|90274.5|90296.2|90271.2|36
1642423940000|2022-01-17 12:52:20|90299.2|90274.2|90300|90275|90301.6|90276.6|90298|90273|29
1642423950000|2022-01-17 12:52:30|90299.7|90274.7|90298.1|90273.1|90303|90278|90298.1|90273.1|40
1642423960000|2022-01-17 12:52:40|90298|90273|90299.5|90274.5|90299.6|90274.6|90295.8|90270.8|39
1642423970000|2022-01-17 12:52:50|90299.7|90274.7|90296.7|90271.7|90302|90277|90296.7|90271.7|29
1642423980000|2022-01-17 12:53:00|90297|90272|90301.7|90276.7|90303.2|90278.2|90296.3|90271.3|35
1642423990000|2022-01-17 12:53:10|90302.2|90277.2|90306.2|90281.2|90306.8|90281.8|90301.2|90276.2|32
1642424000000|2022-01-17 12:53:20|90306|90281|90315.8|90290.8|90330|90291.9|90305.5|90279.5|55
1642424010000|2022-01-17 12:53:30|90315.7|90290.7|90307.5|90282.5|90323.3|90290.7|90307.3|90273.3|49
1642424020000|2022-01-17 12:53:40|90306.7|90281.7|90311.4|90286.4|90313.5|90288.5|90304.6|90279.6|53
1642424030000|2022-01-17 12:53:50|90311.2|90286.2|90308|90283|90313.5|90288.5|90307.9|90282.9|56
1642424040000|2022-01-17 12:54:00|90308.8|90283.8|90305.2|90280.2|90308.8|90283.8|90303.8|90278.8|51
1642424050000|2022-01-17 12:54:10|90305.4|90280.4|90304.6|90279.6|90306.7|90281.7|90304.4|90279.4|21
1642424060000|2022-01-17 12:54:20|90304.4|90279.4|90309.1|90284.1|90309.4|90284.4|90304.4|90279.4|27
1642424070000|2022-01-17 12:54:30|90309.5|90284.5|90310.8|90285.8|90313.1|90288.1|90308.8|90283.8|18
1642424080000|2022-01-17 12:54:40|90310.9|90285.9|90316.2|90291.2|90316.3|90291.3|90307.5|90282.5|35
1642424090000|2022-01-17 12:54:50|90315.7|90290.7|90318.9|90293.9|90320|90295|90315.5|90290.5|46
1642424100000|2022-01-17 12:55:00|90318.8|90293.8|90319.4|90294.4|90321.8|90296.8|90318.8|90293.8|46
1642424110000|2022-01-17 12:55:10|90320.3|90295.3|90331.3|90306.3|90332|90307|90318.8|90293.8|46
1642424120000|2022-01-17 12:55:20|90331.7|90306.7|90334.5|90309.5|90334.9|90309.9|90330.2|90305.2|42
1642424130000|2022-01-17 12:55:30|90334.4|90309.4|90332.1|90307.1|90334.4|90309.4|90330|90305|43
1642424140000|2022-01-17 12:55:40|90331.7|90306.7|90330.8|90305.8|90332.6|90307.6|90329.7|90304.7|43
1642424150000|2022-01-17 12:55:50|90330.7|90305.7|90327.9|90302.9|90330.7|90305.7|90326.8|90301.8|42
1642424160000|2022-01-17 12:56:00|90328|90303|90328.1|90303.1|90330.5|90305.5|90328|90303|30
1642424170000|2022-01-17 12:56:10|90328.2|90303.2|90316.1|90291.1|90331.1|90306.1|90315.4|90290.4|55
1642424180000|2022-01-17 12:56:20|90316|90291|90333.7|90308.7|90333.7|90308.7|90313|90288|52
1642424190000|2022-01-17 12:56:30|90333.4|90308.4|90338.9|90313.9|90340.1|90315.1|90331.7|90306.7|56
1642424200000|2022-01-17 12:56:40|90339.1|90314.1|90349|90324|90349.3|90324.3|90338.9|90313.9|56
1642424210000|2022-01-17 12:56:50|90349.2|90324.2|90349.3|90324.3|90368.6|90332.4|90349.2|90316.5|53
1642424220000|2022-01-17 12:57:00|90347.4|90322.4|90353.8|90328.8|90369|90329.1|90347.4|90310.1|61
1642424230000|2022-01-17 12:57:10|90353.4|90328.4|90351.9|90326.9|90367.5|90330.1|90347.8|90311.7|49
1642424240000|2022-01-17 12:57:20|90352.4|90327.4|90363.5|90338.5|90369.3|90338.9|90351.6|90314.6|56
1642424250000|2022-01-17 12:57:30|90363.3|90338.3|90374.7|90349.7|90375.7|90350.7|90361.6|90336.6|60
1642424260000|2022-01-17 12:57:40|90375.4|90350.4|90366.6|90341.6|90375.4|90350.4|90366.6|90341.6|57
1642424270000|2022-01-17 12:57:50|90367.1|90342.1|90362.8|90337.8|90368.9|90343.9|90361.9|90336.9|55
1642424280000|2022-01-17 12:58:00|90362.7|90337.7|90364.4|90339.4|90365.5|90340.5|90361.2|90336.2|45
1642424290000|2022-01-17 12:58:10|90364.6|90339.6|90379.9|90329.9|90381|90342.7|90362.5|90329|60
1642424300000|2022-01-17 12:58:20|90381.3|90331.3|90364.7|90339.7|90381.3|90341.2|90362.1|90330.3|54
1642424310000|2022-01-17 12:58:30|90364.1|90339.1|90366.2|90341.2|90367.1|90342.1|90363|90338|53
1642424320000|2022-01-17 12:58:40|90366.4|90341.4|90368.4|90343.4|90368.4|90343.4|90365.3|90340.3|36
1642424330000|2022-01-17 12:58:50|90367.6|90342.6|90365.5|90340.5|90371.5|90346.5|90364.1|90339.1|57
1642424340000|2022-01-17 12:59:00|90366|90341|90371.8|90346.8|90385.5|90352.1|90365.4|90334.7|67
1642424350000|2022-01-17 12:59:10|90371.2|90346.2|90386.2|90361.2|90391.7|90365.5|90371.2|90341.7|67
1642424360000|2022-01-17 12:59:20|90386.6|90361.6|90384.4|90359.4|90388.4|90363.4|90382.3|90357.3|64
1642424370000|2022-01-17 12:59:30|90384|90359|90401.2|90376.2|90412.3|90380|90378.4|90342.8|74
1642424380000|2022-01-17 12:59:40|90399.5|90374.5|90391.5|90366.5|90401|90376|90390.5|90365.5|67
1642424390000|2022-01-17 12:59:50|90390.8|90365.8|90395.5|90370.5|90397.6|90372.6|90390.8|90365.8|57
1642424400000|2022-01-17 13:00:00|90397.3|90372.3|90379.4|90354.4|90400.8|90375.8|90374.5|90349.5|71
1642424410000|2022-01-17 13:00:10|90379.2|90354.2|90385.9|90360.9|90385.9|90360.9|90377.3|90352.3|51
1642424420000|2022-01-17 13:00:20|90385.6|90360.6|90381.4|90356.4|90388.1|90363.1|90379.5|90354.5|52
1642424430000|2022-01-17 13:00:30|90381.6|90356.6|90384.8|90359.8|90386.4|90361.4|90381.2|90356.2|56
1642424440000|2022-01-17 13:00:40|90384.4|90359.4|90373.6|90348.6|90385|90360|90373.6|90348.6|49
1642424450000|2022-01-17 13:00:50|90372.8|90347.8|90378.5|90353.5|90378.7|90353.7|90372.8|90347.8|40
1642424460000|2022-01-17 13:01:00|90378.8|90353.8|90376|90351|90379.4|90354.4|90370.3|90345.3|55
1642424470000|2022-01-17 13:01:10|90376.2|90351.2|90366.8|90341.8|90376.9|90351.9|90366.8|90341.8|45
1642424480000|2022-01-17 13:01:20|90368.6|90343.6|90368.8|90343.8|90375.7|90350.7|90368.6|90343.6|44
1642424490000|2022-01-17 13:01:30|90369.6|90344.6|90371.3|90346.3|90375|90350|90369.4|90344.4|52
1642424500000|2022-01-17 13:01:40|90371.4|90346.4|90368.9|90343.9|90374.8|90349.8|90368.9|90343.9|48
1642424510000|2022-01-17 13:01:50|90369.1|90344.1|90370|90345|90372.2|90347.2|90367.5|90342.5|65
1642424520000|2022-01-17 13:02:00|90369.7|90344.7|90373.1|90348.1|90377|90352|90369.7|90344.7|54
1642424530000|2022-01-17 13:02:10|90374.9|90349.9|90375|90350|90376.9|90351.9|90373.1|90348.1|36
1642424540000|2022-01-17 13:02:20|90374.5|90349.5|90376.5|90351.5|90378|90353|90372.8|90347.8|39
1642424550000|2022-01-17 13:02:30|90375.9|90350.9|90378.7|90353.7|90380.4|90355.4|90374|90349|52
1642424560000|2022-01-17 13:02:40|90377.7|90352.7|90381.1|90356.1|90381.1|90356.1|90377.6|90352.6|35
1642424570000|2022-01-17 13:02:50|90380.2|90355.2|90380.3|90355.3|90392.3|90356.7|90373.6|90341.5|58
1642424580000|2022-01-17 13:03:00|90380.2|90355.2|90385.2|90360.2|90387|90362|90380.1|90355.1|53
1642424590000|2022-01-17 13:03:10|90384.6|90359.6|90385.7|90360.7|90385.7|90360.7|90377.1|90352.1|53
1642424600000|2022-01-17 13:03:20|90385.6|90360.6|90378.9|90353.9|90387.7|90362.7|90378.9|90353.9|63
1642424610000|2022-01-17 13:03:30|90378.6|90353.6|90383.5|90358.5|90384.1|90359.1|90378.6|90353.6|51
1642424620000|2022-01-17 13:03:40|90383.4|90358.4|90390.3|90365.3|90392.1|90367.1|90382.7|90357.7|46
1642424630000|2022-01-17 13:03:50|90390.5|90365.5|90395.1|90370.1|90397.1|90372.1|90390.1|90365.1|51
1642424640000|2022-01-17 13:04:00|90395.7|90370.7|90387.1|90362.1|90396.3|90371.3|90383.6|90358.6|49
1642424650000|2022-01-17 13:04:10|90386.2|90361.2|90370.4|90345.4|90386.5|90361.5|90368.8|90333|48
1642424660000|2022-01-17 13:04:20|90370.3|90345.3|90366.6|90341.6|90382.3|90345.8|90366.6|90330|38
1642424670000|2022-01-17 13:04:30|90366.8|90341.8|90369.9|90344.9|90369.9|90344.9|90366.1|90341.1|38
1642424680000|2022-01-17 13:04:40|90368.9|90343.9|90364.9|90339.9|90368.9|90343.9|90364.1|90339.1|45
1642424690000|2022-01-17 13:04:50|90365.3|90340.3|90364.5|90339.5|90365.7|90340.7|90362.6|90337.6|39
1642424700000|2022-01-17 13:05:00|90364.6|90339.6|90363.9|90338.9|90367.7|90342.7|90362.4|90337.4|54
1642424710000|2022-01-17 13:05:10|90363.6|90338.6|90363.3|90338.3|90365|90340|90362.6|90337.6|30
1642424720000|2022-01-17 13:05:20|90363|90338|90343.4|90318.4|90363|90338|90340.7|90315.7|42
1642424730000|2022-01-17 13:05:30|90343.9|90318.9|90352.1|90327.1|90352.4|90327.4|90343.8|90318.8|42
1642424740000|2022-01-17 13:05:40|90352.3|90327.3|90352.3|90327.3|90353.6|90328.6|90350.3|90325.3|34
1642424750000|2022-01-17 13:05:50|90352.2|90327.2|90355.1|90330.1|90356.4|90331.4|90352|90327|46
1642424760000|2022-01-17 13:06:00|90355.3|90330.3|90362.1|90337.1|90362.3|90337.3|90348.8|90323.8|56
1642424770000|2022-01-17 13:06:10|90362.2|90337.2|90361.6|90336.6|90363.7|90338.7|90360.2|90335.2|35
1642424780000|2022-01-17 13:06:20|90361.5|90336.5|90365.4|90340.4|90365.5|90340.5|90361.5|90336.5|47
1642424790000|2022-01-17 13:06:30|90365|90340|90367.8|90342.8|90368.7|90343.7|90361.5|90336.5|39
1642424800000|2022-01-17 13:06:40|90367.7|90342.7|90373.1|90348.1|90374.3|90349.3|90367.7|90342.7|55
1642424810000|2022-01-17 13:06:50|90372.1|90347.1|90377.1|90352.1|90379.1|90354.1|90371.8|90346.8|53
1642424820000|2022-01-17 13:07:00|90377.5|90352.5|90371.5|90346.5|90377.5|90352.5|90367.7|90342.7|61
1642424830000|2022-01-17 13:07:10|90370.8|90345.8|90371.4|90346.4|90372.6|90347.6|90368.7|90343.7|44
1642424840000|2022-01-17 13:07:20|90370.6|90345.6|90371.7|90346.7|90372|90347|90369.7|90344.7|38
1642424850000|2022-01-17 13:07:30|90371.3|90346.3|90375.5|90350.5|90379.3|90354.3|90368.9|90343.9|56
1642424860000|2022-01-17 13:07:40|90375.6|90350.6|90378|90353|90379.5|90354.5|90374.1|90349.1|50
1642424870000|2022-01-17 13:07:50|90378.2|90353.2|90378|90353|90378.2|90353.2|90370.1|90345.1|64
1642424880000|2022-01-17 13:08:00|90379.3|90354.3|90375|90350|90379.3|90354.3|90373.7|90348.7|48
1642424890000|2022-01-17 13:08:10|90375.2|90350.2|90365|90340|90376.2|90351.2|90364.7|90339.7|57
1642424900000|2022-01-17 13:08:20|90365.7|90340.7|90368.9|90343.9|90370.1|90345.1|90365.6|90340.6|34
1642424910000|2022-01-17 13:08:30|90369.1|90344.1|90371.3|90346.3|90371.3|90346.3|90368.3|90343.3|36
1642424920000|2022-01-17 13:08:40|90371.4|90346.4|90369.2|90344.2|90372.4|90347.4|90367.4|90342.4|34
1642424930000|2022-01-17 13:08:50|90368.9|90343.9|90370|90345|90371.8|90346.8|90368.9|90343.9|34
1642424940000|2022-01-17 13:09:00|90369.9|90344.9|90366.3|90341.3|90371.4|90346.4|90363.4|90338.4|46
1642424950000|2022-01-17 13:09:10|90366.5|90341.5|90369.6|90344.6|90369.6|90344.6|90366.2|90341.2|35
1642424960000|2022-01-17 13:09:20|90369|90344|90366.5|90341.5|90370.5|90345.5|90364.4|90339.4|47
1642424970000|2022-01-17 13:09:30|90366.4|90341.4|90366|90341|90366.7|90341.7|90365.1|90340.1|22
1642424980000|2022-01-17 13:09:40|90366.3|90341.3|90369.8|90344.8|90371.6|90346.6|90366.3|90341.3|20
1642424990000|2022-01-17 13:09:50|90369.7|90344.7|90369.1|90344.1|90370.5|90345.5|90369.1|90344.1|8
1642425000000|2022-01-17 13:10:00|90369|90344|90369|90344|90369.8|90344.8|90368.5|90343.5|26
1642425010000|2022-01-17 13:10:10|90368.9|90343.9|90368.3|90343.3|90370.3|90345.3|90368.1|90343.1|21
1642425020000|2022-01-17 13:10:20|90368.5|90343.5|90368.2|90343.2|90368.8|90343.8|90368.1|90343.1|16
1642425030000|2022-01-17 13:10:30|90367.7|90342.7|90363.8|90338.8|90369.3|90344.3|90363.3|90338.3|22
1642425040000|2022-01-17 13:10:40|90363.7|90338.7|90352.4|90327.4|90363.7|90338.7|90351.6|90326.6|29
1642425050000|2022-01-17 13:10:50|90352.5|90327.5|90347.9|90322.9|90360.4|90327.5|90347.3|90309.7|23
1642425060000|2022-01-17 13:11:00|90348|90323|90346.3|90321.3|90351.3|90326.3|90346.3|90321.3|31
1642425070000|2022-01-17 13:11:10|90346.6|90321.6|90344.9|90319.9|90348|90323|90344.8|90319.8|31
1642425080000|2022-01-17 13:11:20|90345|90320|90345|90320|90345.6|90320.6|90344.5|90319.5|9
1642425090000|2022-01-17 13:11:30|90344.8|90319.8|90330.1|90305.1|90344.9|90319.9|90328.5|90293|33
1642425100000|2022-01-17 13:11:40|90330.4|90305.4|90329.7|90304.7|90330.7|90305.7|90329.3|90304.3|25
1642425110000|2022-01-17 13:11:50|90329.5|90304.5|90336.2|90311.2|90342.8|90311.7|90329.5|90290|38
1642425120000|2022-01-17 13:12:00|90337.4|90312.4|90360|90310|90360.6|90322.7|90336.8|90303.6|46
1642425130000|2022-01-17 13:12:10|90360.7|90310.7|90352|90327|90364.6|90327.1|90350.5|90309.7|29
1642425140000|2022-01-17 13:12:20|90352.6|90327.6|90358.3|90333.3|90371.1|90333.3|90351.8|90318.4|30
1642425150000|2022-01-17 13:12:30|90357.4|90332.4|90363.9|90313.9|90366|90332.4|90350.9|90313.8|38
1642425160000|2022-01-17 13:12:40|90364.2|90314.2|90353.1|90328.1|90365.2|90328.1|90352.3|90310|36
1642425170000|2022-01-17 13:12:50|90353|90328|90351.8|90326.8|90365.3|90328.5|90351.3|90314.2|29
1642425180000|2022-01-17 13:13:00|90351.7|90326.7|90350.6|90325.6|90352.4|90327.4|90350.3|90325.3|32
1642425190000|2022-01-17 13:13:10|90349.1|90324.1|90344.5|90319.5|90349.1|90324.1|90344.1|90319.1|23
1642425200000|2022-01-17 13:13:20|90345.2|90320.2|90360.7|90310.7|90361.8|90322|90345.2|90309.7|34
1642425210000|2022-01-17 13:13:30|90360.9|90310.9|90369.2|90319.2|90369.2|90329.3|90347.7|90310.5|21
1642425220000|2022-01-17 13:13:40|90366.7|90316.7|90374.1|90349.1|90375.5|90350.5|90352|90314.1|47
1642425230000|2022-01-17 13:13:50|90373.3|90348.3|90373.7|90348.7|90374.5|90349.5|90372.7|90347.7|24
1642425240000|2022-01-17 13:14:00|90373.6|90348.6|90377.8|90352.8|90378.6|90353.6|90371.4|90346.4|34
1642425250000|2022-01-17 13:14:10|90378.2|90353.2|90377.4|90352.4|90379|90354|90377.4|90352.4|20
1642425260000|2022-01-17 13:14:20|90377.3|90352.3|90378.5|90353.5|90381.2|90356.2|90377.3|90352.3|38
1642425270000|2022-01-17 13:14:30|90379.2|90354.2|90379.7|90354.7|90380.9|90355.9|90378.3|90353.3|33
1642425280000|2022-01-17 13:14:40|90379.9|90354.9|90374|90349|90388.6|90354.9|90371.7|90336.5|45
1642425290000|2022-01-17 13:14:50|90374.1|90349.1|90379.5|90354.5|90380.6|90355.6|90370.8|90345.8|41
1642425300000|2022-01-17 13:15:00|90377.7|90352.7|90384.3|90359.3|90385.1|90360.1|90377.7|90352.7|47
1642425310000|2022-01-17 13:15:10|90384.4|90359.4|90386.2|90361.2|90389.6|90364.6|90384.4|90359.4|43
1642425320000|2022-01-17 13:15:20|90385.9|90360.9|90384.4|90359.4|90387.1|90362.1|90383.3|90358.3|15
1642425330000|2022-01-17 13:15:30|90384.8|90359.8|90384|90359|90384.8|90359.8|90382.6|90357.6|25
1642425340000|2022-01-17 13:15:40|90383.7|90358.7|90383.8|90358.8|90385.1|90360.1|90382.6|90357.6|20
1642425350000|2022-01-17 13:15:50|90383.9|90358.9|90384.7|90359.7|90384.9|90359.9|90382.5|90357.5|34
1642425360000|2022-01-17 13:16:00|90384.6|90359.6|90386.8|90361.8|90388.5|90363.5|90383|90358|34
1642425370000|2022-01-17 13:16:10|90386.5|90361.5|90392.1|90367.1|90392.2|90367.2|90386.3|90361.3|31
1642425380000|2022-01-17 13:16:20|90390.6|90365.6|90388.4|90363.4|90399.9|90374.9|90387.5|90362.5|47
1642425390000|2022-01-17 13:16:30|90388.6|90363.6|90398.8|90373.8|90399.5|90374.5|90388.5|90363.5|46
1642425400000|2022-01-17 13:16:40|90398.5|90373.5|90397.2|90372.2|90398.8|90373.8|90392.5|90367.5|40
1642425410000|2022-01-17 13:16:50|90399.3|90374.3|90396.7|90371.7|90399.8|90374.8|90391.5|90366.5|45
1642425420000|2022-01-17 13:17:00|90396|90371|90397|90372|90398|90373|90391.6|90366.6|54
1642425430000|2022-01-17 13:17:10|90397.6|90372.6|90395.2|90370.2|90399|90374|90393.2|90368.2|24
1642425440000|2022-01-17 13:17:20|90395|90370|90393.9|90368.9|90395.6|90370.6|90393.1|90368.1|18
1642425450000|2022-01-17 13:17:30|90393.1|90368.1|90402.1|90377.1|90402.1|90377.1|90392.8|90367.8|28
1642425460000|2022-01-17 13:17:40|90402.3|90377.3|90402.6|90377.6|90404.7|90379.7|90400|90375|36
1642425470000|2022-01-17 13:17:50|90402.5|90377.5|90411.8|90386.8|90412.6|90387.6|90402.5|90377.5|39
1642425480000|2022-01-17 13:18:00|90411.5|90386.5|90403.2|90378.2|90412.7|90387.7|90403|90378|49
1642425490000|2022-01-17 13:18:10|90402.9|90377.9|90402.8|90377.8|90403.8|90378.8|90401.7|90376.7|21
1642425500000|2022-01-17 13:18:20|90402.9|90377.9|90403.9|90378.9|90406.7|90381.7|90399.7|90374.7|27
1642425510000|2022-01-17 13:18:30|90403.6|90378.6|90387.2|90362.2|90404.2|90379.2|90386.6|90361.6|39
1642425520000|2022-01-17 13:18:40|90387.1|90362.1|90386.6|90361.6|90388|90363|90386.3|90361.3|13
1642425530000|2022-01-17 13:18:50|90386.2|90361.2|90389|90364|90389.6|90364.6|90386|90361|18
1642425540000|2022-01-17 13:19:00|90388.3|90363.3|90388.4|90363.4|90389.5|90364.5|90387.8|90362.8|9
1642425550000|2022-01-17 13:19:10|90388.9|90363.9|90385|90360|90392.8|90367.8|90385|90360|31
1642425560000|2022-01-17 13:19:20|90383|90358|90380.6|90355.6|90384.1|90359.1|90380.6|90355.6|48
1642425570000|2022-01-17 13:19:30|90381.1|90356.1|90379.2|90354.2|90382|90357|90379.2|90354.2|18
1642425580000|2022-01-17 13:19:40|90379.3|90354.3|90379.8|90354.8|90380.5|90355.5|90379|90354|12
1642425590000|2022-01-17 13:19:50|90379.6|90354.6|90382.2|90357.2|90382.8|90357.8|90379.5|90354.5|22
1642425600000|2022-01-17 13:20:00|90382.5|90357.5|90383.5|90358.5|90384.2|90359.2|90382|90357|33
1642425610000|2022-01-17 13:20:10|90383.7|90358.7|90388.8|90363.8|90389|90364|90383.7|90358.7|18
1642425620000|2022-01-17 13:20:20|90388.9|90363.9|90390.6|90365.6|90391.1|90366.1|90388.9|90363.9|23
1642425630000|2022-01-17 13:20:30|90391|90366|90395.1|90370.1|90395.9|90370.9|90390.6|90365.6|31
1642425640000|2022-01-17 13:20:40|90395|90370|90397.3|90372.3|90397.9|90372.9|90394.3|90369.3|25
1642425650000|2022-01-17 13:20:50|90397.7|90372.7|90394.2|90369.2|90400|90375|90391.3|90366.3|31
1642425660000|2022-01-17 13:21:00|90393.7|90368.7|90398.9|90373.9|90399.8|90374.8|90392.6|90367.6|32
1642425670000|2022-01-17 13:21:10|90399|90374|90405.7|90380.7|90406.2|90381.2|90398.6|90373.6|36
1642425680000|2022-01-17 13:21:20|90405.4|90380.4|90404.7|90379.7|90406|90381|90400|90375|38
1642425690000|2022-01-17 13:21:30|90403.8|90378.8|90405.3|90380.3|90405.5|90380.5|90402.5|90377.5|29
1642425700000|2022-01-17 13:21:40|90405.2|90380.2|90412.3|90387.3|90421.5|90387.3|90404.7|90370.6|21
1642425710000|2022-01-17 13:21:50|90412.2|90387.2|90413.4|90388.4|90425|90389.5|90408|90375|45
1642425720000|2022-01-17 13:22:00|90413.2|90388.2|90407.8|90382.8|90414|90389|90400.5|90375.5|57
1642425730000|2022-01-17 13:22:10|90407.7|90382.7|90411.8|90386.8|90412.4|90387.4|90407.7|90382.7|33
1642425740000|2022-01-17 13:22:20|90411.7|90386.7|90411.5|90386.5|90413|90388|90410.8|90385.8|31
1642425750000|2022-01-17 13:22:30|90411.2|90386.2|90405.9|90380.9|90413.6|90388.6|90404.9|90379.9|44
1642425760000|2022-01-17 13:22:40|90405.6|90380.6|90408.4|90383.4|90408.4|90383.4|90404.9|90379.9|25
1642425770000|2022-01-17 13:22:50|90408.6|90383.6|90413.4|90388.4|90414.1|90389.1|90408.6|90383.6|28
1642425780000|2022-01-17 13:23:00|90413.7|90388.7|90416.2|90391.2|90416.4|90391.4|90413.4|90388.4|31
1642425790000|2022-01-17 13:23:10|90416.3|90391.3|90420.8|90395.8|90421.2|90396.2|90415.5|90390.5|18
1642425800000|2022-01-17 13:23:20|90419.3|90394.3|90427.5|90402.5|90434.9|90409.9|90419.3|90394.3|50
1642425810000|2022-01-17 13:23:30|90427.9|90402.9|90438.7|90413.7|90445.4|90420.4|90427.3|90402.3|58
1642425820000|2022-01-17 13:23:40|90438.6|90413.6|90444.9|90419.9|90456|90422.3|90438.4|90405.6|53
1642425830000|2022-01-17 13:23:50|90445.1|90420.1|90440.8|90415.8|90445.1|90420.1|90440.1|90415.1|41
1642425840000|2022-01-17 13:24:00|90440.1|90415.1|90444.2|90419.2|90444.3|90419.3|90433.5|90408.5|45
1642425850000|2022-01-17 13:24:10|90444.7|90419.7|90436.9|90411.9|90445|90420|90436.9|90411.9|46
1642425860000|2022-01-17 13:24:20|90436.1|90411.1|90425.8|90400.8|90442.1|90417.1|90425.8|90400.8|46
1642425870000|2022-01-17 13:24:30|90426.2|90401.2|90434.4|90409.4|90435|90410|90426.2|90401.2|39
1642425880000|2022-01-17 13:24:40|90435|90410|90432.7|90407.7|90437.8|90412.8|90432.1|90407.1|34
1642425890000|2022-01-17 13:24:50|90431.6|90406.6|90429|90404|90434.2|90409.2|90427.8|90402.8|36
1642425900000|2022-01-17 13:25:00|90428.7|90403.7|90426|90401|90430.1|90405.1|90425.5|90400.5|52
1642425910000|2022-01-17 13:25:10|90425.5|90400.5|90417.8|90392.8|90426.8|90401.8|90417.5|90392.5|36
1642425920000|2022-01-17 13:25:20|90417.7|90392.7|90421.6|90396.6|90423.3|90398.3|90417.7|90392.7|39
1642425930000|2022-01-17 13:25:30|90421.5|90396.5|90418.4|90393.4|90424|90399|90417.8|90392.8|44
1642425940000|2022-01-17 13:25:40|90418.8|90393.8|90417.8|90392.8|90419.6|90394.6|90416.4|90391.4|47
1642425950000|2022-01-17 13:25:50|90417.1|90392.1|90413.1|90388.1|90417.4|90392.4|90412.4|90387.4|36
1642425960000|2022-01-17 13:26:00|90413.2|90388.2|90417.4|90392.4|90418|90393|90413.2|90388.2|28
1642425970000|2022-01-17 13:26:10|90417.3|90392.3|90420.6|90395.6|90420.6|90395.6|90416.4|90391.4|27
1642425980000|2022-01-17 13:26:20|90420.5|90395.5|90420.7|90395.7|90420.9|90395.9|90420.3|90395.3|10
1642425990000|2022-01-17 13:26:30|90420.5|90395.5|90407.4|90382.4|90421.2|90396.2|90406.8|90381.8|24
1642426000000|2022-01-17 13:26:40|90407|90382|90402.7|90377.7|90407.8|90382.8|90402.6|90377.6|26
1642426010000|2022-01-17 13:26:50|90402.6|90377.6|90403.2|90378.2|90404.1|90379.1|90402.2|90377.2|37
1642426020000|2022-01-17 13:27:00|90402.7|90377.7|90406.7|90381.7|90407|90382|90402.7|90377.7|32
1642426030000|2022-01-17 13:27:10|90406.1|90381.1|90410.6|90385.6|90410.6|90385.6|90406.1|90381.1|20
1642426040000|2022-01-17 13:27:20|90410.1|90385.1|90409.8|90384.8|90411|90386|90409|90384|27
1642426050000|2022-01-17 13:27:30|90410|90385|90418.1|90393.1|90418.1|90393.1|90409.9|90384.9|22
1642426060000|2022-01-17 13:27:40|90416.1|90391.1|90413.4|90388.4|90418|90393|90411.9|90386.9|33
1642426070000|2022-01-17 13:27:50|90412.6|90387.6|90414.3|90389.3|90414.3|90389.3|90411.6|90386.6|29
1642426080000|2022-01-17 13:28:00|90414.1|90389.1|90417.7|90392.7|90418.7|90393.7|90413.3|90388.3|40
1642426090000|2022-01-17 13:28:10|90416.5|90391.5|90409.8|90384.8|90416.5|90391.5|90409|90384|31
1642426100000|2022-01-17 13:28:20|90409.1|90384.1|90401.8|90376.8|90411|90386|90400.7|90375.7|47
1642426110000|2022-01-17 13:28:30|90401.9|90376.9|90401.2|90376.2|90403.4|90378.4|90401.1|90376.1|24
1642426120000|2022-01-17 13:28:40|90401|90376|90396.8|90371.8|90401.6|90376.6|90393.6|90368.6|40
1642426130000|2022-01-17 13:28:50|90396.5|90371.5|90398|90373|90399.1|90374.1|90396|90371|25
1642426140000|2022-01-17 13:29:00|90397.8|90372.8|90395.1|90370.1|90399|90374|90393|90368|34
1642426150000|2022-01-17 13:29:10|90395|90370|90401.7|90376.7|90403.2|90378.2|90385.1|90360.1|56
1642426160000|2022-01-17 13:29:20|90401.6|90376.6|90401.6|90376.6|90402.9|90377.9|90401.2|90376.2|29
1642426170000|2022-01-17 13:29:30|90402|90377|90402.9|90377.9|90403|90378|90401.7|90376.7|23
1642426180000|2022-01-17 13:29:40|90402.8|90377.8|90400.2|90375.2|90403.1|90378.1|90396.6|90371.6|35
1642426190000|2022-01-17 13:29:50|90400|90375|90387.6|90362.6|90400.8|90375.8|90387|90362|38
1642426200000|2022-01-17 13:30:00|90387.8|90362.8|90386.8|90361.8|90388.2|90363.2|90377|90352|55
1642426210000|2022-01-17 13:30:10|90387.3|90362.3|90379.9|90354.9|90388.4|90363.4|90378.4|90353.4|54
1642426220000|2022-01-17 13:30:20|90379.8|90354.8|90379.7|90354.7|90381.1|90356.1|90378.4|90353.4|43
1642426230000|2022-01-17 13:30:30|90379.5|90354.5|90369.2|90344.2|90379.5|90354.5|90369.2|90344.2|37
1642426240000|2022-01-17 13:30:40|90369.3|90344.3|90374.4|90349.4|90376|90351|90368.1|90343.1|45
1642426250000|2022-01-17 13:30:50|90375.7|90350.7|90374.7|90349.7|90377.4|90352.4|90374.1|90349.1|32
1642426260000|2022-01-17 13:31:00|90375|90350|90382|90357|90382.8|90357.8|90374.5|90349.5|45
1642426270000|2022-01-17 13:31:10|90382.4|90357.4|90381.8|90356.8|90383|90358|90376.9|90351.9|38
1642426280000|2022-01-17 13:31:20|90381.7|90356.7|90388|90363|90388.1|90363.1|90381.5|90356.5|17
1642426290000|2022-01-17 13:31:30|90388.2|90363.2|90384.2|90359.2|90388.2|90363.2|90381.8|90356.8|33
1642426300000|2022-01-17 13:31:40|90384.4|90359.4|90393.8|90368.8|90395.4|90370.4|90384|90359|26
1642426310000|2022-01-17 13:31:50|90393.2|90368.2|90394.3|90369.3|90398.5|90373.5|90392.3|90367.3|48
1642426320000|2022-01-17 13:32:00|90394.5|90369.5|90401.3|90376.3|90403|90378|90394.5|90369.5|42
1642426330000|2022-01-17 13:32:10|90401.4|90376.4|90405.2|90380.2|90405.2|90380.2|90401.4|90376.4|31
1642426340000|2022-01-17 13:32:20|90404.8|90379.8|90396|90371|90406.3|90381.3|90394.8|90369.8|40
1642426350000|2022-01-17 13:32:30|90396.5|90371.5|90397.9|90372.9|90398.7|90373.7|90395.6|90370.6|21
1642426360000|2022-01-17 13:32:40|90398|90373|90397.1|90372.1|90398.7|90373.7|90397.1|90372.1|29
1642426370000|2022-01-17 13:32:50|90398.3|90373.3|90397.7|90372.7|90398.9|90373.9|90397.7|90372.7|18
1642426380000|2022-01-17 13:33:00|90397.8|90372.8|90397.8|90372.8|90398.1|90373.1|90397.4|90372.4|20
1642426390000|2022-01-17 13:33:10|90397.4|90372.4|90401.9|90376.9|90402.4|90377.4|90394.9|90369.9|36
1642426400000|2022-01-17 13:33:20|90402.3|90377.3|90404.4|90379.4|90406.1|90381.1|90402.2|90377.2|27
1642426410000|2022-01-17 13:33:30|90404.3|90379.3|90402.7|90377.7|90404.4|90379.4|90399.5|90374.5|35
1642426420000|2022-01-17 13:33:40|90402.5|90377.5|90398.3|90373.3|90410.1|90378.6|90397.4|90360.1|29
1642426430000|2022-01-17 13:33:50|90397.3|90372.3|90395.6|90370.6|90397.9|90372.9|90394.1|90369.1|25
1642426440000|2022-01-17 13:34:00|90394.4|90369.4|90393.3|90368.3|90394.5|90369.5|90391.6|90366.6|29
1642426450000|2022-01-17 13:34:10|90393.5|90368.5|90391.8|90366.8|90394|90369|90389.8|90364.8|36
1642426460000|2022-01-17 13:34:20|90392.1|90367.1|90392.7|90367.7|90393.2|90368.2|90390.1|90365.1|33
1642426470000|2022-01-17 13:34:30|90393.1|90368.1|90394.5|90369.5|90394.5|90369.5|90392.9|90367.9|19
1642426480000|2022-01-17 13:34:40|90394.4|90369.4|90398.4|90373.4|90401.8|90376.8|90394.3|90369.3|45
1642426490000|2022-01-17 13:34:50|90399.3|90374.3|90400.2|90375.2|90400.6|90375.6|90398.3|90373.3|21
1642426500000|2022-01-17 13:35:00|90400.4|90375.4|90396.9|90371.9|90400.4|90375.4|90396.5|90371.5|30
1642426510000|2022-01-17 13:35:10|90398|90373|90406.3|90381.3|90408.2|90383.2|90397.4|90372.4|41
1642426520000|2022-01-17 13:35:20|90406.7|90381.7|90413.2|90388.2|90413.3|90388.3|90405.5|90380.5|44
1642426530000|2022-01-17 13:35:30|90413.3|90388.3|90410.4|90385.4|90413.3|90388.3|90408.7|90383.7|36
1642426540000|2022-01-17 13:35:40|90413|90388|90410.3|90385.3|90415.9|90390.9|90405.5|90380.5|40
1642426550000|2022-01-17 13:35:50|90410.6|90385.6|90415.8|90390.8|90425.9|90391.4|90408.9|90375.9|39
1642426560000|2022-01-17 13:36:00|90416.2|90391.2|90407.4|90382.4|90416.2|90391.2|90406.1|90381.1|40
1642426570000|2022-01-17 13:36:10|90407.1|90382.1|90411.4|90386.4|90411.4|90386.4|90406.2|90381.2|30
1642426580000|2022-01-17 13:36:20|90411.3|90386.3|90415.6|90390.6|90415.7|90390.7|90402.2|90377.2|35
1642426590000|2022-01-17 13:36:30|90415.2|90390.2|90418.2|90393.2|90419.6|90394.6|90414.8|90389.8|49
1642426600000|2022-01-17 13:36:40|90431.2|90381.2|90423.6|90398.6|90431.6|90399.1|90418.3|90381|34
1642426610000|2022-01-17 13:36:50|90423.2|90398.2|90419.6|90394.6|90423.4|90398.4|90413|90388|37
1642426620000|2022-01-17 13:37:00|90420.1|90395.1|90416.4|90391.4|90420.6|90395.6|90415.6|90390.6|20
1642426630000|2022-01-17 13:37:10|90416.5|90391.5|90415|90390|90422.2|90397.2|90413.2|90388.2|38
1642426640000|2022-01-17 13:37:20|90415.5|90390.5|90415.7|90390.7|90416.7|90391.7|90414.9|90389.9|28
1642426650000|2022-01-17 13:37:30|90413.6|90388.6|90410.6|90385.6|90413.9|90388.9|90410.3|90385.3|32
1642426660000|2022-01-17 13:37:40|90410.8|90385.8|90404.8|90379.8|90421|90385.8|90404.8|90371|29
1642426670000|2022-01-17 13:37:50|90404.7|90379.7|90398.6|90373.6|90405.4|90380.4|90396.4|90371.4|46
1642426680000|2022-01-17 13:38:00|90398.7|90373.7|90375.9|90350.9|90399.6|90374.6|90375.9|90341.3|44
1642426690000|2022-01-17 13:38:10|90376.1|90351.1|90378|90353|90391.6|90353.5|90375.5|90338.8|49
1642426700000|2022-01-17 13:38:20|90378.2|90353.2|90378.3|90353.3|90378.4|90353.4|90376.3|90351.3|31
1642426710000|2022-01-17 13:38:30|90378.7|90353.7|90373.8|90348.8|90379.2|90354.2|90372.2|90347.2|32
1642426720000|2022-01-17 13:38:40|90373.3|90348.3|90371.6|90346.6|90374|90349|90371|90346|38
1642426730000|2022-01-17 13:38:50|90371.3|90346.3|90377.2|90352.2|90379.8|90354.8|90371.1|90346.1|32
1642426740000|2022-01-17 13:39:00|90377.3|90352.3|90391.4|90341.4|90391.8|90352.9|90377|90340.1|26
1642426750000|2022-01-17 13:39:10|90391.5|90341.5|90373.6|90348.6|90393.3|90349.7|90373.6|90341.4|22
1642426760000|2022-01-17 13:39:20|90386.7|90336.7|90372.7|90347.7|90387.9|90348.4|90372.7|90336.6|23
1642426770000|2022-01-17 13:39:30|90371|90346|90371.2|90346.2|90373.1|90348.1|90370.4|90345.4|26
1642426780000|2022-01-17 13:39:40|90371.3|90346.3|90372.8|90347.8|90372.9|90347.9|90371.2|90346.2|15
1642426790000|2022-01-17 13:39:50|90372.9|90347.9|90370|90345|90379.7|90347.9|90365.5|90329.7|39
1642426800000|2022-01-17 13:40:00|90370.5|90345.5|90368|90343|90375|90350|90368|90343|45
1642426810000|2022-01-17 13:40:10|90368.5|90343.5|90374.8|90324.8|90381.1|90343.5|90366.4|90324.3|52
1642426820000|2022-01-17 13:40:20|90375|90325|90364.5|90314.5|90375.7|90337.7|90350.3|90312.5|38
1642426830000|2022-01-17 13:40:30|90363.5|90313.5|90366.9|90316.9|90369.8|90331.8|90354|90313.5|37
1642426840000|2022-01-17 13:40:40|90367.3|90317.3|90375.8|90325.8|90376.3|90333.1|90350.6|90312.8|49
1642426850000|2022-01-17 13:40:50|90375.7|90325.7|90370.4|90320.4|90375.9|90325.9|90370.2|90320.2|27
1642426860000|2022-01-17 13:41:00|90370|90320|90368.4|90318.4|90372.6|90322.6|90368.3|90318.3|34
1642426870000|2022-01-17 13:41:10|90367.3|90317.3|90352.7|90327.7|90367.4|90328.8|90350.1|90312.5|41
1642426880000|2022-01-17 13:41:20|90352.5|90327.5|90364.8|90314.8|90366.1|90329.4|90352.5|90311.6|39
1642426890000|2022-01-17 13:41:30|90364.7|90314.7|90341.7|90291.7|90364.7|90314.7|90339.4|90289.4|45
1642426900000|2022-01-17 13:41:40|90344|90294|90332.6|90282.6|90345.4|90295.4|90330.5|90280.5|59
1642426910000|2022-01-17 13:41:50|90328.2|90278.2|90315.4|90265.4|90331.3|90281.3|90315.4|90265.4|50
1642426920000|2022-01-17 13:42:00|90316.3|90266.3|90314.8|90264.8|90319.2|90269.2|90303.8|90253.8|69
1642426930000|2022-01-17 13:42:10|90315.1|90265.1|90322.6|90272.6|90325.6|90275.6|90314.6|90264.6|58
1642426940000|2022-01-17 13:42:20|90321.5|90271.5|90334.8|90284.8|90334.8|90284.8|90321.4|90271.4|53
1642426950000|2022-01-17 13:42:30|90334.9|90284.9|90338.8|90288.8|90342|90292|90332|90282|53
1642426960000|2022-01-17 13:42:40|90339|90289|90353|90303|90353.5|90303.5|90338.8|90288.8|42
1642426970000|2022-01-17 13:42:50|90353.3|90303.3|90348.4|90298.4|90354.6|90304.6|90348.3|90298.3|46
1642426980000|2022-01-17 13:43:00|90348|90298|90347.1|90297.1|90352|90303.9|90328.4|90291|41
1642426990000|2022-01-17 13:43:10|90346.9|90296.9|90343.8|90293.8|90348.3|90298.3|90343.1|90293.1|50
1642427000000|2022-01-17 13:43:20|90343.1|90293.1|90341|90291|90344.4|90294.4|90340.9|90290.9|42
1642427010000|2022-01-17 13:43:30|90341.3|90291.3|90344.7|90294.7|90345.3|90304|90328.6|90289.2|44
1642427020000|2022-01-17 13:43:40|90343.5|90293.5|90345.1|90295.1|90345.1|90306.8|90330.5|90292.5|31
1642427030000|2022-01-17 13:43:50|90344.6|90294.6|90343.7|90293.7|90345.4|90295.4|90343.5|90293.5|39
1642427040000|2022-01-17 13:44:00|90343.9|90293.9|90341.3|90291.3|90344.3|90294.3|90336.4|90286.4|53
1642427050000|2022-01-17 13:44:10|90341.2|90291.2|90327.8|90302.8|90342.6|90303.6|90327.8|90290.7|25
1642427060000|2022-01-17 13:44:20|90327.6|90302.6|90342.2|90292.2|90343.2|90305.6|90327.6|90290.2|43
1642427070000|2022-01-17 13:44:30|90342.6|90292.6|90341.5|90291.5|90342.8|90292.8|90340.6|90290.6|25
1642427080000|2022-01-17 13:44:40|90340.9|90290.9|90333.8|90308.8|90346.4|90309.1|90329.5|90290.6|38
1642427090000|2022-01-17 13:44:50|90333.7|90308.7|90323.1|90273.1|90339.1|90308.7|90320.3|90270.3|44
1642427100000|2022-01-17 13:45:00|90323.2|90273.2|90324.4|90299.4|90338.3|90300|90311.5|90273.2|51
1642427110000|2022-01-17 13:45:10|90324.8|90299.8|90335.7|90285.7|90342|90304.5|90323.8|90285.7|60
1642427120000|2022-01-17 13:45:20|90335.8|90285.8|90337.7|90287.7|90338.1|90295.7|90319.1|90281.4|47
1642427130000|2022-01-17 13:45:30|90337.6|90287.6|90321.6|90296.6|90337.6|90296.6|90321.4|90283.7|27
1642427140000|2022-01-17 13:45:40|90321.3|90296.3|90324.8|90299.8|90325.1|90300.1|90321.3|90296.3|29
1642427150000|2022-01-17 13:45:50|90324.7|90299.7|90335.2|90285.2|90336.2|90307.4|90321.9|90285|53
1642427160000|2022-01-17 13:46:00|90335.1|90285.1|90328.1|90278.1|90335.1|90285.1|90327.5|90277.5|45
1642427170000|2022-01-17 13:46:10|90328.6|90278.6|90325.7|90275.7|90329.1|90279.1|90325.1|90275.1|37
1642427180000|2022-01-17 13:46:20|90325.8|90275.8|90323.7|90273.7|90326.8|90276.8|90323.6|90273.6|37
1642427190000|2022-01-17 13:46:30|90323.9|90273.9|90325.1|90275.1|90326.2|90276.2|90321.1|90271.1|49
1642427200000|2022-01-17 13:46:40|90326|90276|90324.4|90274.4|90327.2|90277.2|90324.1|90274.1|48
1642427210000|2022-01-17 13:46:50|90324.6|90274.6|90320.9|90270.9|90324.6|90280.6|90305.4|90265.8|49
1642427220000|2022-01-17 13:47:00|90321.3|90271.3|90321.2|90271.2|90322.9|90272.9|90319.9|90269.9|38
1642427230000|2022-01-17 13:47:10|90321|90271|90325.7|90275.7|90327|90287.8|90311.8|90270.9|49
1642427240000|2022-01-17 13:47:20|90326|90276|90327.8|90277.8|90329.9|90293.9|90316.6|90275.8|40
1642427250000|2022-01-17 13:47:30|90327.7|90277.7|90326.4|90276.4|90328.6|90278.6|90326|90276|27
1642427260000|2022-01-17 13:47:40|90326.3|90276.3|90330.9|90280.9|90331.1|90292.4|90317.3|90275.9|39
1642427270000|2022-01-17 13:47:50|90331.2|90281.2|90328|90278|90332.4|90294.9|90319.2|90277.2|50
1642427280000|2022-01-17 13:48:00|90327.1|90277.1|90327.8|90277.8|90327.8|90277.8|90325.4|90275.4|30
1642427290000|2022-01-17 13:48:10|90327.9|90277.9|90324.4|90274.4|90328|90278|90324.4|90274.4|26
1642427300000|2022-01-17 13:48:20|90324.6|90274.6|90323.1|90273.1|90326.3|90286.8|90310.7|90273.1|38
1642427310000|2022-01-17 13:48:30|90323.5|90273.5|90307.9|90282.9|90323.5|90283.3|90306.7|90269.1|40
1642427320000|2022-01-17 13:48:40|90307.8|90282.8|90304.7|90279.7|90308.5|90283.5|90304.5|90279.5|30
1642427330000|2022-01-17 13:48:50|90304.6|90279.6|90308.5|90283.5|90319|90283.5|90304|90265.8|48
1642427340000|2022-01-17 13:49:00|90309.2|90284.2|90310|90285|90326|90286.9|90308.3|90268|56
1642427350000|2022-01-17 13:49:10|90310.3|90285.3|90320.1|90270.1|90324.9|90286.7|90309.6|90270.1|50
1642427360000|2022-01-17 13:49:20|90320|90270|90320.6|90270.6|90324.6|90274.6|90319|90269|33
1642427370000|2022-01-17 13:49:30|90320.3|90270.3|90325.7|90275.7|90325.7|90292|90310.2|90270.2|59
1642427380000|2022-01-17 13:49:40|90326.1|90276.1|90324.9|90274.9|90326.8|90286.3|90310.5|90271.7|44
1642427390000|2022-01-17 13:49:50|90313.1|90288.1|90323.9|90273.9|90326|90288.3|90311.4|90271.9|41
1642427400000|2022-01-17 13:50:00|90324.3|90274.3|90322.5|90272.5|90325.7|90275.7|90322.2|90272.2|43
1642427410000|2022-01-17 13:50:10|90322.4|90272.4|90318|90268|90322.9|90272.9|90317.7|90267.7|50
1642427420000|2022-01-17 13:50:20|90318.2|90268.2|90313.3|90263.3|90318.2|90279.2|90303.6|90263.3|39
1642427430000|2022-01-17 13:50:30|90313.5|90263.5|90301.2|90276.2|90314.6|90276.5|90299.2|90261.5|47
1642427440000|2022-01-17 13:50:40|90299.9|90274.9|90312.7|90262.7|90314.4|90276.4|90298.9|90262.1|46
1642427450000|2022-01-17 13:50:50|90312.1|90262.1|90295.5|90270.5|90315.6|90274.3|90291.6|90260.4|59
1642427460000|2022-01-17 13:51:00|90295.6|90270.6|90300.5|90250.5|90305.9|90270.6|90292.2|90250.5|50
1642427470000|2022-01-17 13:51:10|90301.1|90251.1|90304.8|90254.8|90307.7|90257.7|90300.6|90250.6|59
1642427480000|2022-01-17 13:51:20|90304.2|90254.2|90298.3|90248.3|90305.5|90255.5|90296.3|90246.3|37
1642427490000|2022-01-17 13:51:30|90298.7|90248.7|90297.6|90247.6|90300.4|90263.4|90285.1|90247.6|42
1642427500000|2022-01-17 13:51:40|90298|90248|90285.8|90260.8|90300.6|90262.5|90285|90246.3|32
1642427510000|2022-01-17 13:51:50|90285.4|90260.4|90294.2|90244.2|90295.3|90260.4|90285.4|90242.9|37
1642427520000|2022-01-17 13:52:00|90294.9|90244.9|90298.3|90248.3|90298.4|90260|90283.1|90244.3|44
1642427530000|2022-01-17 13:52:10|90298.2|90248.2|90299.7|90249.7|90299.7|90249.7|90297.3|90247.3|28
1642427540000|2022-01-17 13:52:20|90299.6|90249.6|90289.7|90264.7|90303.9|90266.9|90289.1|90249.4|39
1642427550000|2022-01-17 13:52:30|90290.1|90265.1|90302.7|90252.7|90304|90266|90288.5|90252.3|49
1642427560000|2022-01-17 13:52:40|90302.9|90252.9|90301.5|90251.5|90303.8|90253.8|90301.3|90251.3|35
1642427570000|2022-01-17 13:52:50|90301.6|90251.6|90288.8|90263.8|90303.1|90263.8|90288.1|90247.4|34
1642427580000|2022-01-17 13:53:00|90288.9|90263.9|90288.6|90263.6|90289.9|90264.9|90287.2|90262.2|35
1642427590000|2022-01-17 13:53:10|90288.7|90263.7|90288.9|90263.9|90289.5|90264.5|90288.4|90263.4|23
1642427600000|2022-01-17 13:53:20|90289.3|90264.3|90287.9|90262.9|90289.7|90264.7|90287.9|90262.9|25
1642427610000|2022-01-17 13:53:30|90288|90263|90299.3|90249.3|90301.9|90263|90286.6|90245.2|45
1642427620000|2022-01-17 13:53:40|90300.1|90250.1|90295.4|90245.4|90301|90251|90295|90245|42
1642427630000|2022-01-17 13:53:50|90295.2|90245.2|90287.1|90237.1|90297.3|90247.3|90287.1|90237.1|38
1642427640000|2022-01-17 13:54:00|90287.7|90237.7|90285.3|90235.3|90289.3|90239.3|90285.3|90235.3|39
1642427650000|2022-01-17 13:54:10|90286.5|90236.5|90271.7|90246.7|90287.9|90246.7|90268.9|90231.2|38
1642427660000|2022-01-17 13:54:20|90270.3|90245.3|90276.8|90251.8|90289.7|90252.8|90270.1|90235.6|43
1642427670000|2022-01-17 13:54:30|90277.6|90252.6|90285.7|90235.7|90289.1|90252.6|90273.3|90234.4|39
1642427680000|2022-01-17 13:54:40|90287.2|90237.2|90274.9|90249.9|90287.4|90249.9|90272.9|90235.6|36
1642427690000|2022-01-17 13:54:50|90274.8|90249.8|90266|90216|90288.1|90249.8|90264.6|90214.6|43
1642427700000|2022-01-17 13:55:00|90265.3|90215.3|90266.8|90216.8|90268.3|90218.3|90265.3|90215.3|31
1642427710000|2022-01-17 13:55:10|90266.6|90216.6|90252|90227|90266.6|90227.1|90249.8|90211.3|40
1642427720000|2022-01-17 13:55:20|90252.2|90227.2|90262.5|90212.5|90262.5|90228|90249.7|90211.4|37
1642427730000|2022-01-17 13:55:30|90263.4|90213.4|90262.4|90212.4|90263.4|90213.4|90261.1|90211.1|33
1642427740000|2022-01-17 13:55:40|90262.2|90212.2|90245.8|90220.8|90263|90227.3|90244.5|90212.2|52
1642427750000|2022-01-17 13:55:50|90245.5|90220.5|90244.4|90219.4|90246.1|90221.1|90244.4|90219.4|35
1642427760000|2022-01-17 13:56:00|90244.5|90219.5|90246.7|90221.7|90250.2|90225.2|90243.4|90218.4|46
1642427770000|2022-01-17 13:56:10|90247.9|90222.9|90241.1|90216.1|90258.3|90223|90240.1|90201.8|49
1642427780000|2022-01-17 13:56:20|90241|90216|90235.8|90210.8|90248.2|90216|90234.4|90196.9|51
1642427790000|2022-01-17 13:56:30|90236.9|90211.9|90252.4|90202.4|90254.7|90219.2|90236.3|90198|50
1642427800000|2022-01-17 13:56:40|90252.3|90202.3|90251.8|90201.8|90253.5|90216|90237.9|90200.4|49
1642427810000|2022-01-17 13:56:50|90251.7|90201.7|90246.7|90196.7|90253.5|90214.1|90236|90196.4|51
1642427820000|2022-01-17 13:57:00|90246.1|90196.1|90243.4|90193.4|90246.1|90207.8|90227.3|90186|56
1642427830000|2022-01-17 13:57:10|90243.5|90193.5|90230.9|90205.9|90245.5|90208.1|90230.9|90192.8|33
1642427840000|2022-01-17 13:57:20|90230.2|90205.2|90228.1|90203.1|90231.1|90206.1|90219.1|90194.1|42
1642427850000|2022-01-17 13:57:30|90228.2|90203.2|90221.8|90196.8|90228.2|90203.2|90221.6|90196.6|42
1642427860000|2022-01-17 13:57:40|90221.7|90196.7|90234.9|90184.9|90234.9|90199.3|90220.4|90182.9|48
1642427870000|2022-01-17 13:57:50|90235.4|90185.4|90218|90193|90235.8|90195.3|90215.6|90181|58
1642427880000|2022-01-17 13:58:00|90219.5|90194.5|90231.5|90181.5|90233.1|90194.5|90217.1|90179.9|50
1642427890000|2022-01-17 13:58:10|90231.3|90181.3|90228|90178|90231.9|90181.9|90226.8|90176.8|44
1642427900000|2022-01-17 13:58:20|90227.9|90177.9|90217.3|90192.3|90231.1|90193.4|90217|90177|47
1642427910000|2022-01-17 13:58:30|90217.5|90192.5|90231.9|90181.9|90234.9|90193.4|90217.5|90180.8|44
1642427920000|2022-01-17 13:58:40|90232.5|90182.5|90232|90182|90233.3|90183.3|90231.9|90181.9|35
1642427930000|2022-01-17 13:58:50|90231.8|90181.8|90234|90184|90234.2|90184.2|90231.6|90181.6|37
1642427940000|2022-01-17 13:59:00|90234.3|90184.3|90222.1|90197.1|90238.1|90199.6|90220.1|90182.6|50
1642427950000|2022-01-17 13:59:10|90222.3|90197.3|90234.4|90184.4|90234.8|90199.5|90221.5|90184.2|36
1642427960000|2022-01-17 13:59:20|90234.5|90184.5|90231.6|90181.6|90234.5|90196.4|90214.3|90175.3|53
1642427970000|2022-01-17 13:59:30|90231.8|90181.8|90221.7|90196.7|90232.5|90196.9|90218.7|90180.9|44
1642427980000|2022-01-17 13:59:40|90221.8|90196.8|90221|90196|90222.4|90197.4|90219.7|90194.7|42
1642427990000|2022-01-17 13:59:50|90220.9|90195.9|90227.1|90202.1|90239.8|90203.7|90220.9|90187.1|42
1642428000000|2022-01-17 14:00:00|90226.7|90201.7|90218.7|90168.7|90229|90201.7|90211.4|90167.5|55
1642428010000|2022-01-17 14:00:10|90218.9|90168.9|90208.4|90183.4|90221.7|90184.1|90208.2|90168.2|34
1642428020000|2022-01-17 14:00:20|90208.3|90183.3|90209.5|90184.5|90211.2|90186.2|90206.5|90181.5|48
1642428030000|2022-01-17 14:00:30|90209.3|90184.3|90208.5|90183.5|90213.5|90188.5|90204|90179|48
1642428040000|2022-01-17 14:00:40|90208.6|90183.6|90206.5|90181.5|90212.4|90187.4|90206|90181|51
1642428050000|2022-01-17 14:00:50|90206.3|90181.3|90203|90178|90207.8|90182.8|90198.4|90173.4|54
1642428060000|2022-01-17 14:01:00|90203.1|90178.1|90229.3|90179.3|90230.7|90195.1|90201.8|90164.8|61
1642428070000|2022-01-17 14:01:10|90229.2|90179.2|90217|90192|90231.4|90194.8|90217|90179.2|45
1642428080000|2022-01-17 14:01:20|90216.7|90191.7|90210|90185|90225.5|90192.7|90208.2|90170.2|42
1642428090000|2022-01-17 14:01:30|90210.4|90185.4|90225|90175|90226.4|90185.6|90209.1|90173.6|43
1642428100000|2022-01-17 14:01:40|90224.8|90174.8|90228.8|90178.8|90229.1|90179.1|90224.7|90174.7|40
1642428110000|2022-01-17 14:01:50|90228.1|90178.1|90228.9|90178.9|90228.9|90178.9|90226.5|90176.5|41
1642428120000|2022-01-17 14:02:00|90229|90179|90231.1|90181.1|90233.1|90183.1|90228.2|90178.2|42
1642428130000|2022-01-17 14:02:10|90230.6|90180.6|90215|90190|90231.6|90193.8|90213.1|90174.9|42
1642428140000|2022-01-17 14:02:20|90214.6|90189.6|90215.6|90190.6|90228.1|90191|90214|90175.4|41
1642428150000|2022-01-17 14:02:30|90219|90194|90242.1|90192.1|90252.3|90210.3|90219|90191.8|53
1642428160000|2022-01-17 14:02:40|90242.5|90192.5|90224.9|90199.9|90244.2|90203.7|90223.9|90186.9|50
1642428170000|2022-01-17 14:02:50|90237.1|90187.1|90236.8|90186.8|90237.3|90187.3|90236|90186|30
1642428180000|2022-01-17 14:03:00|90236.6|90186.6|90231.3|90206.3|90236.6|90206.7|90224.5|90186.5|44
1642428190000|2022-01-17 14:03:10|90230|90205|90240.2|90190.2|90240.6|90205|90225.9|90188.5|46
1642428200000|2022-01-17 14:03:20|90239.9|90189.9|90240.1|90190.1|90241.1|90191.1|90238.1|90188.1|42
1642428210000|2022-01-17 14:03:30|90240.2|90190.2|90240.2|90190.2|90242.6|90204.3|90228.6|90189.2|33
1642428220000|2022-01-17 14:03:40|90240.6|90190.6|90242.4|90192.4|90242.5|90205.4|90227.3|90186.5|34
1642428230000|2022-01-17 14:03:50|90242.2|90192.2|90232.9|90207.9|90245.6|90208.3|90231.1|90192.2|27
1642428240000|2022-01-17 14:04:00|90232.8|90207.8|90217.1|90167.1|90237.9|90212.9|90205.9|90166|52
1642428250000|2022-01-17 14:04:10|90217.7|90167.7|90224.7|90174.7|90226.7|90176.7|90215.8|90165.8|53
1642428260000|2022-01-17 14:04:20|90221.4|90171.4|90221.2|90171.2|90224.9|90174.9|90220.9|90170.9|50
1642428270000|2022-01-17 14:04:30|90220.7|90170.7|90219.3|90169.3|90220.9|90170.9|90218.1|90168.1|31
1642428280000|2022-01-17 14:04:40|90219.4|90169.4|90222.1|90172.1|90222.5|90172.5|90214|90164|49
1642428290000|2022-01-17 14:04:50|90221.2|90171.2|90214.4|90164.4|90222|90172|90212.1|90162.1|46
1642428300000|2022-01-17 14:05:00|90213.6|90163.6|90198.4|90173.4|90216.4|90174.3|90198.4|90161.9|30
1642428310000|2022-01-17 14:05:10|90198.3|90173.3|90216.2|90166.2|90218|90175.6|90198.2|90164.4|45
1642428320000|2022-01-17 14:05:20|90216.6|90166.6|90219.9|90169.9|90219.9|90169.9|90214.1|90164.1|39
1642428330000|2022-01-17 14:05:30|90219.8|90169.8|90218|90168|90219.8|90169.8|90212.6|90162.6|49
1642428340000|2022-01-17 14:05:40|90217.9|90167.9|90212|90162|90218|90168|90211.2|90161.2|47
1642428350000|2022-01-17 14:05:50|90211.9|90161.9|90219.2|90169.2|90219.9|90181.5|90197.9|90161.9|46
1642428360000|2022-01-17 14:06:00|90218.7|90168.7|90206.9|90181.9|90220.4|90182.3|90206.2|90166.6|46
1642428370000|2022-01-17 14:06:10|90207.1|90182.1|90207.7|90182.7|90207.7|90182.7|90206.9|90181.9|25
1642428380000|2022-01-17 14:06:20|90207.6|90182.6|90223.5|90173.5|90224|90186.3|90207.5|90172.5|42
1642428390000|2022-01-17 14:06:30|90223.6|90173.6|90227.2|90177.2|90228.2|90178.2|90223.3|90173.3|39
1642428400000|2022-01-17 14:06:40|90227.6|90177.6|90230.6|90180.6|90232.1|90193.5|90217.3|90176.9|32
1642428410000|2022-01-17 14:06:50|90230.5|90180.5|90226.1|90176.1|90230.6|90180.6|90226.1|90176.1|42
1642428420000|2022-01-17 14:07:00|90226|90176|90226.5|90176.5|90229|90179|90223.9|90173.9|45
1642428430000|2022-01-17 14:07:10|90226.2|90176.2|90229.9|90179.9|90230.9|90180.9|90226.2|90176.2|38
1642428440000|2022-01-17 14:07:20|90230.9|90180.9|90224.2|90199.2|90236.5|90199.9|90224.1|90180.3|36
1642428450000|2022-01-17 14:07:30|90223.7|90198.7|90242.2|90192.2|90242.2|90204.5|90223.3|90188.7|46
1642428460000|2022-01-17 14:07:40|90241.5|90191.5|90255.8|90205.8|90260|90210|90232.3|90191|63
1642428470000|2022-01-17 14:07:50|90256.3|90206.3|90255.7|90205.7|90256.7|90206.7|90254.3|90204.3|47
1642428480000|2022-01-17 14:08:00|90255.8|90205.8|90257.8|90207.8|90262.4|90212.4|90253.4|90203.4|57
1642428490000|2022-01-17 14:08:10|90257.1|90207.1|90277.2|90227.2|90279.1|90229.1|90256.4|90206.4|67
1642428500000|2022-01-17 14:08:20|90276.3|90226.3|90290.5|90240.5|90291.4|90252|90276.3|90226.3|61
1642428510000|2022-01-17 14:08:30|90290.2|90240.2|90270.8|90220.8|90292|90242|90270.3|90220.3|56
1642428520000|2022-01-17 14:08:40|90270.6|90220.6|90258.9|90208.9|90272.7|90227.1|90251|90207|55
1642428530000|2022-01-17 14:08:50|90244.7|90219.7|90256.5|90206.5|90259.5|90223.2|90243.9|90206.1|43
1642428540000|2022-01-17 14:09:00|90256.4|90206.4|90256.3|90206.3|90257.9|90218.7|90241.8|90202.5|44
1642428550000|2022-01-17 14:09:10|90256.6|90206.6|90230.4|90205.4|90256.6|90209.4|90230.4|90193.8|43
1642428560000|2022-01-17 14:09:20|90231.1|90206.1|90226.2|90176.2|90241.7|90206.1|90225.6|90176.1|54
1642428570000|2022-01-17 14:09:30|90226.1|90176.1|90213.5|90163.5|90226.2|90185.5|90203.6|90163.5|54
1642428580000|2022-01-17 14:09:40|90216.1|90166.1|90200.8|90175.8|90220.2|90184.8|90200.8|90163.6|61
1642428590000|2022-01-17 14:09:50|90200.6|90175.6|90215.2|90165.2|90219.4|90181.8|90199.7|90165.2|48
1642428600000|2022-01-17 14:10:00|90216|90166|90217.8|90167.8|90228.3|90183.4|90204.2|90160|71
1642428610000|2022-01-17 14:10:10|90218|90168|90235.9|90185.9|90237.5|90187.5|90218|90168|61
1642428620000|2022-01-17 14:10:20|90236.1|90186.1|90241.5|90191.5|90246.3|90196.3|90235|90185|53
1642428630000|2022-01-17 14:10:30|90241.2|90191.2|90241.3|90191.3|90241.8|90205.1|90222.4|90184.8|58
1642428640000|2022-01-17 14:10:40|90241|90191|90239.8|90189.8|90241.1|90191.1|90239.2|90189.2|46
1642428650000|2022-01-17 14:10:50|90237.7|90187.7|90241.7|90191.7|90242.2|90200.1|90223.1|90185.3|67
1642428660000|2022-01-17 14:11:00|90241.4|90191.4|90243.3|90193.3|90245.2|90195.2|90240.2|90190.2|49
1642428670000|2022-01-17 14:11:10|90242.8|90192.8|90246.8|90196.8|90255.9|90205.9|90242.8|90192.8|68
1642428680000|2022-01-17 14:11:20|90246.3|90196.3|90255.9|90205.9|90255.9|90205.9|90244.7|90194.7|55
1642428690000|2022-01-17 14:11:30|90255.7|90205.7|90254.5|90204.5|90256.2|90216.7|90233.7|90198.7|60
1642428700000|2022-01-17 14:11:40|90254.2|90204.2|90268.1|90218.1|90269.6|90219.6|90254.2|90204.2|59
1642428710000|2022-01-17 14:11:50|90268|90218|90273|90223|90276.8|90226.8|90266.7|90216.7|42
1642428720000|2022-01-17 14:12:00|90273.1|90223.1|90267.7|90217.7|90273.9|90223.9|90265.9|90215.9|56
1642428730000|2022-01-17 14:12:10|90267.6|90217.6|90262.6|90212.6|90282.8|90237.9|90262.1|90212.6|55
1642428740000|2022-01-17 14:12:20|90262.7|90212.7|90248.2|90198.2|90262.7|90212.7|90246.6|90196.6|58
1642428750000|2022-01-17 14:12:30|90248.6|90198.6|90236.6|90186.6|90249.3|90209.5|90227.6|90180.8|55
1642428760000|2022-01-17 14:12:40|90236.9|90186.9|90225.7|90175.7|90237.6|90187.6|90225.2|90175.2|49
1642428770000|2022-01-17 14:12:50|90226|90176|90236.3|90186.3|90238.6|90188.6|90225.1|90175.1|56
1642428780000|2022-01-17 14:13:00|90236|90186|90231.1|90181.1|90241.2|90203.1|90224.9|90176.9|60
1642428790000|2022-01-17 14:13:10|90231.2|90181.2|90246.3|90196.3|90247.7|90197.7|90230.9|90180.9|44
1642428800000|2022-01-17 14:13:20|90246.4|90196.4|90249.9|90199.9|90252.1|90202.1|90245.1|90195.1|46
1642428810000|2022-01-17 14:13:30|90249.6|90199.6|90241.1|90216.1|90257.1|90218.8|90238.4|90197|62
1642428820000|2022-01-17 14:13:40|90241.3|90216.3|90243|90218|90243|90218|90241|90216|25
1642428830000|2022-01-17 14:13:50|90243.3|90218.3|90235|90210|90243.3|90218.3|90232.8|90207.8|36
1642428840000|2022-01-17 14:14:00|90234.3|90209.3|90233.4|90208.4|90255|90215.6|90231.6|90199.9|48
1642428850000|2022-01-17 14:14:10|90233.3|90208.3|90248.5|90198.5|90249|90210.3|90232.3|90198|33
1642428860000|2022-01-17 14:14:20|90248.7|90198.7|90247.4|90197.4|90249.3|90199.3|90243.6|90193.6|35
1642428870000|2022-01-17 14:14:30|90247.7|90197.7|90232.6|90182.6|90247.7|90197.7|90230.4|90180.4|48
1642428880000|2022-01-17 14:14:40|90233.1|90183.1|90231.7|90181.7|90233.1|90183.1|90230.1|90180.1|24
1642428890000|2022-01-17 14:14:50|90231.1|90181.1|90242|90192|90243.2|90193.2|90230.8|90180.8|51
1642428900000|2022-01-17 14:15:00|90242.4|90192.4|90226.7|90176.7|90242.4|90196.3|90218.4|90176.1|59
1642428910000|2022-01-17 14:15:10|90226.8|90176.8|90213.6|90163.6|90227.6|90189.7|90204.5|90162.9|61
1642428920000|2022-01-17 14:15:20|90213.4|90163.4|90217.6|90167.6|90219.3|90178|90201.6|90163.4|50
1642428930000|2022-01-17 14:15:30|90217.2|90167.2|90209.3|90184.3|90223.8|90185.8|90206.5|90166.8|50
1642428940000|2022-01-17 14:15:40|90208.8|90183.8|90208.1|90183.1|90209.8|90184.8|90207.2|90182.2|48
1642428950000|2022-01-17 14:15:50|90207.8|90182.8|90202.4|90177.4|90220.8|90182.8|90201.9|90165.2|53
1642428960000|2022-01-17 14:16:00|90202.1|90177.1|90201|90176|90203.7|90178.7|90198.8|90173.8|44
1642428970000|2022-01-17 14:16:10|90201.6|90176.6|90201.7|90176.7|90202.7|90177.7|90200.3|90175.3|57
1642428980000|2022-01-17 14:16:20|90201.6|90176.6|90193.7|90168.7|90212.1|90176.6|90192.8|90160.8|54
1642428990000|2022-01-17 14:16:30|90193.1|90168.1|90195.3|90170.3|90199.8|90174.8|90191.1|90166.1|52
1642429000000|2022-01-17 14:16:40|90195|90170|90193.5|90168.5|90196.6|90171.6|90191.4|90166.4|58
1642429010000|2022-01-17 14:16:50|90194.1|90169.1|90201.8|90176.8|90202.2|90177.2|90193.6|90168.6|49
1642429020000|2022-01-17 14:17:00|90201.2|90176.2|90193.5|90168.5|90201.2|90176.2|90192.7|90167.7|60
1642429030000|2022-01-17 14:17:10|90194.2|90169.2|90193.8|90168.8|90194.5|90169.5|90193.1|90168.1|35
1642429040000|2022-01-17 14:17:20|90194.4|90169.4|90194.3|90169.3|90195.3|90170.3|90192.3|90167.3|40
1642429050000|2022-01-17 14:17:30|90195.3|90170.3|90192.5|90167.5|90195.3|90170.3|90191.5|90166.5|43
1642429060000|2022-01-17 14:17:40|90193.2|90168.2|90193.1|90168.1|90193.5|90168.5|90191.2|90166.2|39
1642429070000|2022-01-17 14:17:50|90194.4|90169.4|90193.1|90168.1|90194.6|90169.6|90193.1|90168.1|30
1642429080000|2022-01-17 14:18:00|90193|90168|90189.7|90164.7|90193.8|90168.8|90189.5|90164.5|38
1642429090000|2022-01-17 14:18:10|90189.3|90164.3|90189.5|90164.5|90191.1|90166.1|90188.7|90163.7|24
1642429100000|2022-01-17 14:18:20|90190|90165|90176.8|90151.8|90190|90165|90175.8|90150.8|44
1642429110000|2022-01-17 14:18:30|90175.6|90150.6|90173.5|90148.5|90177.5|90152.5|90171.4|90146.4|45
1642429120000|2022-01-17 14:18:40|90172.1|90147.1|90174.4|90149.4|90175.5|90150.5|90170.9|90145.9|40
1642429130000|2022-01-17 14:18:50|90174.5|90149.5|90174.5|90149.5|90177.2|90152.2|90171|90146|40
1642429140000|2022-01-17 14:19:00|90174.1|90149.1|90174.5|90149.5|90176.2|90151.2|90174.1|90149.1|25
1642429150000|2022-01-17 14:19:10|90175.2|90150.2|90172.8|90147.8|90175.3|90150.3|90172.3|90147.3|46
1642429160000|2022-01-17 14:19:20|90172.7|90147.7|90173|90148|90175|90150|90171.3|90146.3|43
1642429170000|2022-01-17 14:19:30|90173.5|90148.5|90174.3|90149.3|90175.4|90150.4|90173.3|90148.3|33
1642429180000|2022-01-17 14:19:40|90174.4|90149.4|90169.5|90144.5|90175.1|90150.1|90169.5|90144.5|30
1642429190000|2022-01-17 14:19:50|90169.4|90144.4|90173.5|90148.5|90173.5|90148.5|90168.1|90143.1|54
1642429200000|2022-01-17 14:20:00|90173.2|90148.2|90171.6|90146.6|90178.6|90153.6|90171.2|90146.2|49
1642429210000|2022-01-17 14:20:10|90171.5|90146.5|90171.6|90146.6|90171.7|90146.7|90170.4|90145.4|37
1642429220000|2022-01-17 14:20:20|90171.7|90146.7|90169.9|90144.9|90173.5|90148.5|90169|90144|44
1642429230000|2022-01-17 14:20:30|90169.8|90144.8|90176.6|90151.6|90179.7|90154.7|90169.8|90144.8|43
1642429240000|2022-01-17 14:20:40|90176.7|90151.7|90181|90156|90181.7|90156.7|90175.9|90150.9|37
1642429250000|2022-01-17 14:20:50|90181.5|90156.5|90179.8|90154.8|90182.4|90157.4|90176.6|90151.6|32
1642429260000|2022-01-17 14:21:00|90179.7|90154.7|90184|90159|90186|90161|90179.3|90154.3|36
1642429270000|2022-01-17 14:21:10|90183.8|90158.8|90182.5|90157.5|90184.3|90159.3|90179.6|90154.6|36
1642429280000|2022-01-17 14:21:20|90182.4|90157.4|90177.4|90152.4|90182.4|90157.4|90176.4|90151.4|42
1642429290000|2022-01-17 14:21:30|90177.1|90152.1|90183.7|90158.7|90184.7|90159.7|90176.3|90151.3|35
1642429300000|2022-01-17 14:21:40|90183.4|90158.4|90180|90155|90184.4|90159.4|90177.2|90152.2|42
1642429310000|2022-01-17 14:21:50|90179.7|90154.7|90180.9|90155.9|90182|90157|90175.9|90150.9|38
1642429320000|2022-01-17 14:22:00|90181.1|90156.1|90181.2|90156.2|90182.6|90157.6|90178.7|90153.7|36
1642429330000|2022-01-17 14:22:10|90182.7|90157.7|90178.1|90153.1|90183|90158|90177.9|90152.9|32
1642429340000|2022-01-17 14:22:20|90177.9|90152.9|90180.8|90155.8|90181|90156|90176.7|90151.7|31
1642429350000|2022-01-17 14:22:30|90180.5|90155.5|90179.1|90154.1|90181.4|90156.4|90178.7|90153.7|24
1642429360000|2022-01-17 14:22:40|90178.4|90153.4|90175.6|90150.6|90181.7|90156.7|90172.1|90147.1|44
1642429370000|2022-01-17 14:22:50|90176.1|90151.1|90176|90151|90177.7|90152.7|90175.8|90150.8|41
1642429380000|2022-01-17 14:23:00|90176.2|90151.2|90178.5|90153.5|90180.2|90155.2|90176|90151|34
1642429390000|2022-01-17 14:23:10|90179.1|90154.1|90179.1|90154.1|90180.7|90155.7|90176|90151|48
1642429400000|2022-01-17 14:23:20|90177.7|90152.7|90193.3|90168.3|90198.4|90173.4|90177.7|90152.7|53
1642429410000|2022-01-17 14:23:30|90193.8|90168.8|90187.7|90162.7|90194.1|90169.1|90185.2|90160.2|46
1642429420000|2022-01-17 14:23:40|90188|90163|90187.7|90162.7|90191|90166|90187.7|90162.7|33
1642429430000|2022-01-17 14:23:50|90186.8|90161.8|90183.4|90158.4|90187.9|90162.9|90183|90158|37
1642429440000|2022-01-17 14:24:00|90183|90158|90186.6|90161.6|90187.8|90162.8|90181|90156|42
1642429450000|2022-01-17 14:24:10|90186.7|90161.7|90186.5|90161.5|90188.2|90163.2|90182.9|90157.9|39
1642429460000|2022-01-17 14:24:20|90184.9|90159.9|90181|90156|90187.3|90162.3|90181|90156|41
1642429470000|2022-01-17 14:24:30|90183.8|90158.8|90179.6|90154.6|90183.8|90158.8|90179|90154|40
1642429480000|2022-01-17 14:24:40|90179.9|90154.9|90177.1|90152.1|90180|90155|90176.8|90151.8|28
1642429490000|2022-01-17 14:24:50|90176.9|90151.9|90176.8|90151.8|90177.8|90152.8|90176|90151|27
1642429500000|2022-01-17 14:25:00|90176.6|90151.6|90195.3|90170.3|90197.1|90172.1|90176.4|90151.4|50
1642429510000|2022-01-17 14:25:10|90195.8|90170.8|90206|90156|90207.8|90170.8|90193.5|90153.3|30
1642429520000|2022-01-17 14:25:20|90205.2|90155.2|90190.4|90165.4|90207.8|90168.3|90188.7|90154.9|33
1642429530000|2022-01-17 14:25:30|90185.8|90160.8|90190.6|90165.6|90192.9|90167.9|90185.8|90160.8|42
1642429540000|2022-01-17 14:25:40|90190.9|90165.9|90194.9|90169.9|90198.5|90173.5|90190.4|90165.4|44
1642429550000|2022-01-17 14:25:50|90195|90170|90197.1|90172.1|90197.9|90172.9|90193.7|90168.7|31
1642429560000|2022-01-17 14:26:00|90196.6|90171.6|90195.5|90170.5|90199.9|90174.9|90194.3|90169.3|42
1642429570000|2022-01-17 14:26:10|90194.4|90169.4|90194.5|90169.5|90195.6|90170.6|90192.7|90167.7|22
1642429580000|2022-01-17 14:26:20|90194.2|90169.2|90193.4|90168.4|90194.2|90169.2|90193.3|90168.3|16
1642429590000|2022-01-17 14:26:30|90193.8|90168.8|90196.4|90171.4|90198.6|90173.6|90193.3|90168.3|29
1642429600000|2022-01-17 14:26:40|90197.2|90172.2|90197.1|90172.1|90198.7|90173.7|90196.4|90171.4|28
1642429610000|2022-01-17 14:26:50|90197.2|90172.2|90194.8|90169.8|90200.3|90175.3|90194|90169|35
1642429620000|2022-01-17 14:27:00|90194.7|90169.7|90191.2|90166.2|90194.7|90169.7|90189.2|90164.2|41
1642429630000|2022-01-17 14:27:10|90191.1|90166.1|90193.3|90168.3|90193.3|90168.3|90190.3|90165.3|34
1642429640000|2022-01-17 14:27:20|90193.2|90168.2|90189.2|90164.2|90193.2|90168.2|90182.9|90157.9|49
1642429650000|2022-01-17 14:27:30|90190|90165|90189.5|90164.5|90190.6|90165.6|90188.1|90163.1|29
1642429660000|2022-01-17 14:27:40|90189.4|90164.4|90190.8|90165.8|90193.8|90168.8|90188.6|90163.6|40
1642429670000|2022-01-17 14:27:50|90191.1|90166.1|90183.4|90158.4|90192.8|90167.8|90182.7|90157.7|28
1642429680000|2022-01-17 14:28:00|90183.2|90158.2|90175.5|90150.5|90184.5|90159.5|90175|90150|32
1642429690000|2022-01-17 14:28:10|90176.1|90151.1|90177.5|90152.5|90182.1|90157.1|90175|90150|46
1642429700000|2022-01-17 14:28:20|90177.3|90152.3|90181.4|90156.4|90182.7|90157.7|90175.4|90150.4|45
1642429710000|2022-01-17 14:28:30|90182.1|90157.1|90179|90154|90183.3|90158.3|90177.6|90152.6|32
1642429720000|2022-01-17 14:28:40|90179.1|90154.1|90177.3|90152.3|90181.4|90156.4|90176.2|90151.2|39
1642429730000|2022-01-17 14:28:50|90176.9|90151.9|90181.3|90156.3|90183.2|90158.2|90175.5|90150.5|36
1642429740000|2022-01-17 14:29:00|90181.1|90156.1|90181.2|90156.2|90182.4|90157.4|90180.2|90155.2|28
1642429750000|2022-01-17 14:29:10|90181.7|90156.7|90183.9|90158.9|90185.1|90160.1|90180.4|90155.4|36
1642429760000|2022-01-17 14:29:20|90183.7|90158.7|90181|90156|90184.4|90159.4|90178.8|90153.8|29
1642429770000|2022-01-17 14:29:30|90180.2|90155.2|90181.2|90156.2|90183.6|90158.6|90176.1|90151.1|34
1642429780000|2022-01-17 14:29:40|90180.8|90155.8|90176.4|90151.4|90181.3|90156.3|90176.4|90151.4|21
1642429790000|2022-01-17 14:29:50|90176.2|90151.2|90172.5|90147.5|90177.9|90152.9|90171.7|90146.7|36
1642429800000|2022-01-17 14:30:00|90173|90148|90175.3|90150.3|90176.1|90151.1|90172.8|90147.8|42
1642429810000|2022-01-17 14:30:10|90175.2|90150.2|90178.2|90153.2|90179.4|90154.4|90170.7|90145.7|46
1642429820000|2022-01-17 14:30:20|90178.1|90153.1|90181.2|90156.2|90182.3|90157.3|90178.1|90153.1|35
1642429830000|2022-01-17 14:30:30|90181.1|90156.1|90183.6|90158.6|90187.1|90162.1|90181.1|90156.1|48
1642429840000|2022-01-17 14:30:40|90183.8|90158.8|90181.9|90156.9|90199|90159.4|90178.4|90146.6|38
1642429850000|2022-01-17 14:30:50|90181.7|90156.7|90184.9|90159.9|90186.7|90161.7|90181.6|90156.6|44
1642429860000|2022-01-17 14:31:00|90184.6|90159.6|90183.8|90158.8|90188.7|90163.7|90183.8|90158.8|47
1642429870000|2022-01-17 14:31:10|90183.5|90158.5|90178.5|90153.5|90183.9|90158.9|90175.6|90150.6|43
1642429880000|2022-01-17 14:31:20|90177|90152|90177.7|90152.7|90177.9|90152.9|90175.9|90150.9|34
1642429890000|2022-01-17 14:31:30|90177.4|90152.4|90181.3|90156.3|90182.2|90157.2|90177.2|90152.2|31
1642429900000|2022-01-17 14:31:40|90181|90156|90181|90156|90181.7|90156.7|90180.3|90155.3|30
1642429910000|2022-01-17 14:31:50|90180.9|90155.9|90180.5|90155.5|90181.2|90156.2|90180.2|90155.2|19
1642429920000|2022-01-17 14:32:00|90180.4|90155.4|90175.5|90150.5|90201.7|90164.1|90175.5|90150.1|47
1642429930000|2022-01-17 14:32:10|90175.4|90150.4|90173.5|90148.5|90175.9|90150.9|90173.1|90148.1|27
1642429940000|2022-01-17 14:32:20|90173.2|90148.2|90173.8|90148.8|90174.5|90149.5|90171.7|90146.7|26
1642429950000|2022-01-17 14:32:30|90173.7|90148.7|90176.7|90151.7|90177|90152|90173.3|90148.3|32
1642429960000|2022-01-17 14:32:40|90176.4|90151.4|90176.5|90151.5|90177.2|90152.2|90175.6|90150.6|25
1642429970000|2022-01-17 14:32:50|90176.6|90151.6|90175.7|90150.7|90176.7|90151.7|90174.2|90149.2|26
1642429980000|2022-01-17 14:33:00|90176|90151|90176|90151|90177.6|90152.6|90175.7|90150.7|27
1642429990000|2022-01-17 14:33:10|90175.9|90150.9|90175.3|90150.3|90178.2|90153.2|90175.3|90150.3|28
1642430000000|2022-01-17 14:33:20|90175.8|90150.8|90176.1|90151.1|90176.5|90151.5|90175.5|90150.5|12
1642430010000|2022-01-17 14:33:30|90176|90151|90177.2|90152.2|90178.5|90153.5|90170.6|90145.6|55
1642430020000|2022-01-17 14:33:40|90177.3|90152.3|90175.6|90150.6|90180|90155|90175.6|90150.6|39
1642430030000|2022-01-17 14:33:50|90175.5|90150.5|90173|90148|90177.3|90152.3|90172.4|90147.4|34
1642430040000|2022-01-17 14:34:00|90173.2|90148.2|90176.4|90151.4|90177.5|90152.5|90172.9|90147.9|41
1642430050000|2022-01-17 14:34:10|90175.7|90150.7|90177|90152|90177.9|90152.9|90171.9|90146.9|55
1642430060000|2022-01-17 14:34:20|90177.2|90152.2|90177.7|90152.7|90178.6|90153.6|90175.8|90150.8|41
1642430070000|2022-01-17 14:34:30|90177.8|90152.8|90175.1|90150.1|90178.4|90153.4|90171.2|90146.2|47
1642430080000|2022-01-17 14:34:40|90174.9|90149.9|90176|90151|90178.2|90153.2|90172.3|90147.3|40
1642430090000|2022-01-17 14:34:50|90176.1|90151.1|90174.9|90149.9|90177.3|90152.3|90170.4|90145.4|41
1642430100000|2022-01-17 14:35:00|90174.7|90149.7|90176.1|90151.1|90176.8|90151.8|90172.8|90147.8|45
1642430110000|2022-01-17 14:35:10|90176|90151|90174.7|90149.7|90176.4|90151.4|90174.6|90149.6|32
1642430120000|2022-01-17 14:35:20|90174.1|90149.1|90166.6|90141.6|90184.7|90149.8|90163.6|90132.5|47
1642430130000|2022-01-17 14:35:30|90166.4|90141.4|90164.6|90139.6|90166.4|90141.4|90161|90136|44
1642430140000|2022-01-17 14:35:40|90163.4|90138.4|90166.3|90141.3|90166.3|90141.3|90163|90138|29
1642430150000|2022-01-17 14:35:50|90165.6|90140.6|90167.1|90142.1|90167.2|90142.2|90165|90140|41
1642430160000|2022-01-17 14:36:00|90167|90142|90172.5|90147.5|90173.1|90148.1|90167|90142|42
1642430170000|2022-01-17 14:36:10|90173.7|90148.7|90172.4|90147.4|90174.4|90149.4|90171|90146|49
1642430180000|2022-01-17 14:36:20|90172.2|90147.2|90170.5|90145.5|90172.9|90147.9|90170.1|90145.1|39
1642430190000|2022-01-17 14:36:30|90171.2|90146.2|90172.9|90147.9|90176.9|90151.9|90169.7|90144.7|52
1642430200000|2022-01-17 14:36:40|90174.1|90149.1|90169.6|90144.6|90186.6|90149.1|90165.7|90134.7|34
1642430210000|2022-01-17 14:36:50|90168.9|90143.9|90168.1|90143.1|90170.2|90145.2|90167.4|90142.4|33
1642430220000|2022-01-17 14:37:00|90167.6|90142.6|90165.3|90140.3|90168.2|90143.2|90164.2|90139.2|42
1642430230000|2022-01-17 14:37:10|90165|90140|90171.8|90146.8|90172.9|90147.9|90163|90138|35
1642430240000|2022-01-17 14:37:20|90171.7|90146.7|90158.7|90133.7|90172.5|90147.5|90157.6|90117.2|53
1642430250000|2022-01-17 14:37:30|90158.8|90133.8|90162.9|90137.9|90163.6|90138.6|90158.8|90133.8|39
1642430260000|2022-01-17 14:37:40|90162.3|90137.3|90154.3|90129.3|90162.3|90137.3|90151.7|90126.7|39
1642430270000|2022-01-17 14:37:50|90154.4|90129.4|90153.3|90128.3|90158.6|90133.6|90152.7|90127.7|33
1642430280000|2022-01-17 14:38:00|90153.7|90128.7|90154.6|90129.6|90156.8|90131.8|90152.6|90127.6|38
1642430290000|2022-01-17 14:38:10|90154|90129|90153.7|90128.7|90155.6|90130.6|90151.2|90126.2|36
1642430300000|2022-01-17 14:38:20|90154.1|90129.1|90153|90128|90161|90136|90153|90128|41
1642430310000|2022-01-17 14:38:30|90154.3|90129.3|90151.7|90126.7|90155.4|90130.4|90151.1|90126.1|46
1642430320000|2022-01-17 14:38:40|90151.3|90126.3|90152|90127|90153.5|90128.5|90151.3|90126.3|12
1642430330000|2022-01-17 14:38:50|90150.7|90125.7|90141.6|90116.6|90150.7|90125.7|90140.6|90115.6|36
1642430340000|2022-01-17 14:39:00|90142.4|90117.4|90141|90116|90142.9|90117.9|90138|90113|51
1642430350000|2022-01-17 14:39:10|90141.3|90116.3|90145.3|90120.3|90147.5|90122.5|90140.4|90115.4|38
1642430360000|2022-01-17 14:39:20|90145.4|90120.4|90144.7|90119.7|90145.8|90120.8|90140.8|90115.8|40
1642430370000|2022-01-17 14:39:30|90144.4|90119.4|90147|90122|90147.6|90122.6|90139|90114|31
1642430380000|2022-01-17 14:39:40|90148.4|90123.4|90139.5|90114.5|90148.8|90123.8|90138.8|90113.8|44
1642430390000|2022-01-17 14:39:50|90137.6|90112.6|90135.2|90110.2|90138.9|90113.9|90134.7|90109.7|41
1642430400000|2022-01-17 14:40:00|90135.1|90110.1|90139.5|90114.5|90139.5|90114.5|90135.1|90110.1|36
1642430410000|2022-01-17 14:40:10|90139.4|90114.4|90139.6|90114.6|90139.8|90114.8|90139|90114|17
1642430420000|2022-01-17 14:40:20|90139.3|90114.3|90142.7|90117.7|90142.7|90117.7|90138.8|90113.8|34
1642430430000|2022-01-17 14:40:30|90146.3|90121.3|90149.5|90124.5|90150.8|90125.8|90144|90119|42
1642430440000|2022-01-17 14:40:40|90149.8|90124.8|90154.6|90129.6|90155.1|90130.1|90149.8|90124.8|44
1642430450000|2022-01-17 14:40:50|90167.2|90117.2|90153.2|90128.2|90168|90130.1|90152.5|90117.2|37
1642430460000|2022-01-17 14:41:00|90153.7|90128.7|90154.2|90129.2|90154.9|90129.9|90153.4|90128.4|31
1642430470000|2022-01-17 14:41:10|90154.3|90129.3|90149.2|90124.2|90154.3|90129.3|90148.3|90123.3|32
1642430480000|2022-01-17 14:41:20|90149.4|90124.4|90149.4|90124.4|90150.5|90125.5|90147.8|90122.8|31
1642430490000|2022-01-17 14:41:30|90149.6|90124.6|90146.6|90121.6|90150.1|90125.1|90146|90121|39
1642430500000|2022-01-17 14:41:40|90146.5|90121.5|90147.6|90122.6|90147.6|90122.6|90145|90120|14
1642430510000|2022-01-17 14:41:50|90147.4|90122.4|90146.2|90121.2|90147.4|90122.4|90145.1|90120.1|14
1642430520000|2022-01-17 14:42:00|90146.1|90121.1|90141.8|90116.8|90147.1|90122.1|90140.2|90115.2|20
1642430530000|2022-01-17 14:42:10|90142.2|90117.2|90145.3|90120.3|90145.9|90120.9|90140.7|90115.7|30
1642430540000|2022-01-17 14:42:20|90145.5|90120.5|90145.7|90120.7|90146.4|90121.4|90145.1|90120.1|25
1642430550000|2022-01-17 14:42:30|90145.6|90120.6|90147.4|90122.4|90147.4|90122.4|90145.6|90120.6|19
1642430560000|2022-01-17 14:42:40|90147.3|90122.3|90145.2|90120.2|90150.1|90125.1|90144.5|90119.5|41
1642430570000|2022-01-17 14:42:50|90145.4|90120.4|90145.7|90120.7|90145.8|90120.8|90144.9|90119.9|13
1642430580000|2022-01-17 14:43:00|90145.9|90120.9|90164.6|90139.6|90172.9|90140.1|90142.3|90117.3|50
1642430590000|2022-01-17 14:43:10|90164|90139|90156.4|90131.4|90164.1|90139.1|90154.7|90129.7|49
1642430600000|2022-01-17 14:43:20|90156.2|90131.2|90161.1|90136.1|90162.1|90137.1|90156.1|90131.1|48
1642430610000|2022-01-17 14:43:30|90161.2|90136.2|90159.7|90134.7|90162.2|90137.2|90155.6|90130.6|60
1642430620000|2022-01-17 14:43:40|90159|90134|90157.5|90132.5|90162.5|90137.5|90153.3|90128.3|53
1642430630000|2022-01-17 14:43:50|90157.6|90132.6|90155.9|90130.9|90159|90134|90155.9|90130.9|52
1642430640000|2022-01-17 14:44:00|90155.8|90130.8|90149.1|90124.1|90156.7|90131.7|90149.1|90124.1|40
1642430650000|2022-01-17 14:44:10|90145.5|90120.5|90146.9|90121.9|90148.6|90123.6|90141.8|90116.8|53
1642430660000|2022-01-17 14:44:20|90145.9|90120.9|90146.2|90121.2|90147.3|90122.3|90144.7|90119.7|38
1642430670000|2022-01-17 14:44:30|90145.8|90120.8|90147.5|90122.5|90148.5|90123.5|90145.1|90120.1|30
1642430680000|2022-01-17 14:44:40|90147.3|90122.3|90149.7|90124.7|90151.3|90126.3|90145.6|90120.6|38
1642430690000|2022-01-17 14:44:50|90148.8|90123.8|90147.5|90122.5|90150.1|90125.1|90147.4|90122.4|36
1642430700000|2022-01-17 14:45:00|90147.8|90122.8|90148.8|90123.8|90172.6|90134.5|90147.4|90121.2|54
1642430710000|2022-01-17 14:45:10|90148.6|90123.6|90149.8|90124.8|90150|90125|90148.2|90123.2|20
1642430720000|2022-01-17 14:45:20|90149.5|90124.5|90148.1|90123.1|90153.4|90128.4|90148.1|90123.1|47
1642430730000|2022-01-17 14:45:30|90147.5|90122.5|90149.3|90124.3|90149.4|90124.4|90146.1|90121.1|30
1642430740000|2022-01-17 14:45:40|90149.2|90124.2|90151.2|90126.2|90152.3|90127.3|90149.1|90124.1|30
1642430750000|2022-01-17 14:45:50|90151.3|90126.3|90163.5|90138.5|90172.6|90138.5|90150.5|90119.5|35
1642430760000|2022-01-17 14:46:00|90163.2|90138.2|90164.2|90139.2|90165.3|90140.3|90161.5|90136.5|45
1642430770000|2022-01-17 14:46:10|90164.4|90139.4|90167.2|90142.2|90167.2|90142.2|90164.2|90139.2|37
1642430780000|2022-01-17 14:46:20|90167|90142|90170|90145|90171.2|90146.2|90163.7|90138.7|53
1642430790000|2022-01-17 14:46:30|90168.2|90143.2|90171|90146|90171.5|90146.5|90162.2|90137.2|48
1642430800000|2022-01-17 14:46:40|90170.5|90145.5|90170.5|90145.5|90171.4|90146.4|90169.4|90144.4|26
1642430810000|2022-01-17 14:46:50|90170.1|90145.1|90169.1|90144.1|90170.5|90145.5|90169.1|90144.1|25
1642430820000|2022-01-17 14:47:00|90166.5|90141.5|90169.1|90144.1|90169.3|90144.3|90164.4|90139.4|46
1642430830000|2022-01-17 14:47:10|90169.3|90144.3|90168.6|90143.6|90174.9|90149.9|90165.3|90140.3|51
1642430840000|2022-01-17 14:47:20|90169.4|90144.4|90168.3|90143.3|90169.4|90144.4|90166.3|90141.3|36
1642430850000|2022-01-17 14:47:30|90167.7|90142.7|90171|90146|90171.2|90146.2|90165.9|90140.9|53
1642430860000|2022-01-17 14:47:40|90170.5|90145.5|90175.2|90150.2|90179.1|90154.1|90170.5|90145.5|44
1642430870000|2022-01-17 14:47:50|90174.6|90149.6|90160.5|90135.5|90174.8|90149.8|90160.1|90135.1|53
1642430880000|2022-01-17 14:48:00|90160.8|90135.8|90165.7|90140.7|90165.7|90140.7|90160.8|90135.8|37
1642430890000|2022-01-17 14:48:10|90165.6|90140.6|90170.7|90145.7|90174.2|90149.2|90165.5|90140.5|45
1642430900000|2022-01-17 14:48:20|90171.8|90146.8|90168.5|90143.5|90172.6|90147.6|90167.9|90142.9|59
1642430910000|2022-01-17 14:48:30|90168.8|90143.8|90167.8|90142.8|90171.1|90146.1|90164.9|90139.9|59
1642430920000|2022-01-17 14:48:40|90167.3|90142.3|90166|90141|90169.2|90144.2|90165.7|90140.7|36
1642430930000|2022-01-17 14:48:50|90166.8|90141.8|90196.7|90146.7|90201.5|90155.7|90166.3|90141.3|59
1642430940000|2022-01-17 14:49:00|90195.4|90145.4|90183.6|90158.6|90196.9|90160.8|90183.6|90144.4|39
1642430950000|2022-01-17 14:49:10|90185.8|90160.8|90186|90161|90187.5|90162.5|90183.5|90158.5|37
1642430960000|2022-01-17 14:49:20|90185.7|90160.7|90191.9|90166.9|90193|90168|90185.7|90160.7|54
1642430970000|2022-01-17 14:49:30|90191.8|90166.8|90188.2|90163.2|90192.7|90167.7|90187.5|90162.5|40
1642430980000|2022-01-17 14:49:40|90188.4|90163.4|90182.4|90157.4|90188.4|90163.4|90182.4|90157.4|36
1642430990000|2022-01-17 14:49:50|90181.3|90156.3|90178.8|90153.8|90194.8|90157.1|90178.1|90143.7|47
1642431000000|2022-01-17 14:50:00|90178.4|90153.4|90172.2|90147.2|90178.7|90153.7|90171.2|90146.2|46
1642431010000|2022-01-17 14:50:10|90172.3|90147.3|90172.7|90147.7|90173.9|90148.9|90172.3|90147.3|38
1642431020000|2022-01-17 14:50:20|90172.9|90147.9|90175.4|90150.4|90176.3|90151.3|90171.6|90146.6|36
1642431030000|2022-01-17 14:50:30|90175.3|90150.3|90172.7|90147.7|90175.7|90150.7|90168.3|90143.3|41
1642431040000|2022-01-17 14:50:40|90171.1|90146.1|90171|90146|90172.8|90147.8|90170.1|90145.1|35
1642431050000|2022-01-17 14:50:50|90171.8|90146.8|90172.7|90147.7|90172.8|90147.8|90171.8|90146.8|18
1642431060000|2022-01-17 14:51:00|90172.6|90147.6|90185.9|90160.9|90185.9|90160.9|90172.5|90147.5|28
1642431070000|2022-01-17 14:51:10|90186.4|90161.4|90185.2|90160.2|90187|90162|90184.8|90159.8|36
1642431080000|2022-01-17 14:51:20|90185.1|90160.1|90186.8|90161.8|90192|90167|90183.6|90158.6|43
1642431090000|2022-01-17 14:51:30|90186.6|90161.6|90171.6|90146.6|90191.5|90164.8|90171.6|90135.6|58
1642431100000|2022-01-17 14:51:40|90172.1|90147.1|90172.9|90147.9|90176.1|90151.1|90172.1|90147.1|41
1642431110000|2022-01-17 14:51:50|90173|90148|90180.2|90155.2|90182.8|90157.8|90171.8|90146.8|52
1642431120000|2022-01-17 14:52:00|90180.1|90155.1|90179.5|90154.5|90181.4|90156.4|90175.9|90150.9|50
1642431130000|2022-01-17 14:52:10|90180.2|90155.2|90172.4|90147.4|90180.2|90155.2|90171.5|90146.5|46
1642431140000|2022-01-17 14:52:20|90172.7|90147.7|90169.6|90144.6|90173.5|90148.5|90168.3|90143.3|46
1642431150000|2022-01-17 14:52:30|90169.7|90144.7|90164.9|90139.9|90169.7|90144.7|90164.5|90139.5|41
1642431160000|2022-01-17 14:52:40|90164.7|90139.7|90156.7|90131.7|90164.9|90139.9|90155.5|90130.5|52
1642431170000|2022-01-17 14:52:50|90157|90132|90157.4|90132.4|90157.7|90132.7|90156|90131|34
1642431180000|2022-01-17 14:53:00|90157.9|90132.9|90155|90130|90159.2|90134.2|90155|90130|31
1642431190000|2022-01-17 14:53:10|90155.4|90130.4|90155.6|90130.6|90156.9|90131.9|90154.3|90129.3|38
1642431200000|2022-01-17 14:53:20|90155.5|90130.5|90154.7|90129.7|90155.5|90130.5|90149.7|90124.7|42
1642431210000|2022-01-17 14:53:30|90154.9|90129.9|90154.4|90129.4|90155.6|90130.6|90152.7|90127.7|36
1642431220000|2022-01-17 14:53:40|90155|90130|90158.5|90133.5|90158.6|90133.6|90155|90130|26
1642431230000|2022-01-17 14:53:50|90158.8|90133.8|90166.1|90141.1|90170.8|90145.8|90158.7|90133.7|58
1642431240000|2022-01-17 14:54:00|90166.2|90141.2|90169.4|90144.4|90169.4|90144.4|90165.1|90140.1|45
1642431250000|2022-01-17 14:54:10|90171.8|90146.8|90164|90139|90186.3|90146.8|90162.8|90134.8|47
1642431260000|2022-01-17 14:54:20|90163.7|90138.7|90163.2|90138.2|90164.2|90139.2|90162.1|90137.1|33
1642431270000|2022-01-17 14:54:30|90163.5|90138.5|90165|90140|90165.8|90140.8|90163.5|90138.5|21
1642431280000|2022-01-17 14:54:40|90165.1|90140.1|90167.5|90142.5|90167.5|90142.5|90164.9|90139.9|34
1642431290000|2022-01-17 14:54:50|90167.6|90142.6|90167.3|90142.3|90167.7|90142.7|90163.8|90138.8|30
1642431300000|2022-01-17 14:55:00|90167.4|90142.4|90164.4|90139.4|90168.7|90143.7|90163.6|90138.6|29
1642431310000|2022-01-17 14:55:10|90165.1|90140.1|90163.7|90138.7|90165.1|90140.1|90162.6|90137.6|31
1642431320000|2022-01-17 14:55:20|90164|90139|90161.3|90136.3|90164.4|90139.4|90159.2|90134.2|36
1642431330000|2022-01-17 14:55:30|90160.8|90135.8|90166.8|90141.8|90167.7|90142.7|90160.8|90135.8|37
1642431340000|2022-01-17 14:55:40|90167.1|90142.1|90168|90143|90169|90144|90167.1|90142.1|19
1642431350000|2022-01-17 14:55:50|90168.2|90143.2|90163.6|90138.6|90168.4|90143.4|90163.5|90138.5|40
1642431360000|2022-01-17 14:56:00|90164.4|90139.4|90160.6|90135.6|90165.5|90140.5|90159.5|90134.5|39
1642431370000|2022-01-17 14:56:10|90160.8|90135.8|90157.4|90132.4|90161.3|90136.3|90157.4|90132.4|36
1642431380000|2022-01-17 14:56:20|90156.9|90131.9|90163.4|90138.4|90167.1|90142.1|90155.5|90130.5|49
1642431390000|2022-01-17 14:56:30|90164.2|90139.2|90166.8|90141.8|90167.5|90142.5|90161.3|90136.3|51
1642431400000|2022-01-17 14:56:40|90166.9|90141.9|90161.8|90136.8|90167.2|90142.2|90160.3|90135.3|46
1642431410000|2022-01-17 14:56:50|90161.4|90136.4|90164|90139|90164|90139|90160.7|90135.7|40
1642431420000|2022-01-17 14:57:00|90163.9|90138.9|90175.4|90150.4|90175.5|90150.5|90160.9|90135.9|54
1642431430000|2022-01-17 14:57:10|90173.9|90148.9|90170.6|90145.6|90174|90149|90169.8|90144.8|39
1642431440000|2022-01-17 14:57:20|90170.8|90145.8|90162.9|90137.9|90171.5|90146.5|90162.9|90137.9|38
1642431450000|2022-01-17 14:57:30|90161.8|90136.8|90163.2|90138.2|90164|90139|90161.8|90136.8|32
1642431460000|2022-01-17 14:57:40|90163.1|90138.1|90165.5|90140.5|90166.9|90141.9|90162.7|90137.7|28
1642431470000|2022-01-17 14:57:50|90165.4|90140.4|90159.8|90134.8|90165.5|90140.5|90157.6|90132.6|34
1642431480000|2022-01-17 14:58:00|90159.1|90134.1|90165|90140|90168.3|90143.3|90159.1|90134.1|48
1642431490000|2022-01-17 14:58:10|90165.1|90140.1|90180.8|90155.8|90182|90157|90164.1|90139.1|50
1642431500000|2022-01-17 14:58:20|90181|90156|90179.3|90154.3|90182.2|90157.2|90176.2|90151.2|33
1642431510000|2022-01-17 14:58:30|90179.8|90154.8|90176.8|90151.8|90180.9|90155.9|90174.3|90149.3|50
1642431520000|2022-01-17 14:58:40|90176|90151|90178.6|90153.6|90179.6|90154.6|90175.5|90150.5|45
1642431530000|2022-01-17 14:58:50|90178.3|90153.3|90180.9|90155.9|90182.3|90157.3|90175.5|90150.5|40
1642431540000|2022-01-17 14:59:00|90180.8|90155.8|90175.2|90150.2|90180.8|90155.8|90174.7|90149.7|45
1642431550000|2022-01-17 14:59:10|90175.4|90150.4|90176.9|90151.9|90178.5|90153.5|90174|90149|57
1642431560000|2022-01-17 14:59:20|90175.8|90150.8|90175.3|90150.3|90180.7|90155.7|90173.1|90148.1|57
1642431570000|2022-01-17 14:59:30|90174.9|90149.9|90174.3|90149.3|90183.3|90158.3|90173.3|90148.3|48
1642431580000|2022-01-17 14:59:40|90173.8|90148.8|90177.6|90152.6|90180.2|90155.2|90173.8|90148.8|36
1642431590000|2022-01-17 14:59:50|90177.7|90152.7|90163.1|90138.1|90180.9|90152.7|90160.1|90120.7|50
1642431600000|2022-01-17 15:00:00|90163.2|90138.2|90167.2|90142.2|90167.2|90142.2|90161.7|90136.7|40
1642431610000|2022-01-17 15:00:10|90167.1|90142.1|90182.7|90157.7|90184.6|90159.6|90166.5|90131.8|45
1642431620000|2022-01-17 15:00:20|90183.7|90158.7|90179.6|90154.6|90183.7|90158.7|90178|90153|52
1642431630000|2022-01-17 15:00:30|90180.2|90155.2|90178.4|90153.4|90180.4|90155.4|90177.5|90152.5|39
1642431640000|2022-01-17 15:00:40|90178.6|90153.6|90185.3|90160.3|90185.7|90160.7|90177.7|90152.7|30
1642431650000|2022-01-17 15:00:50|90185.4|90160.4|90188.1|90163.1|90202.4|90164.2|90183.6|90150.4|43
1642431660000|2022-01-17 15:01:00|90187.6|90162.6|90177.3|90152.3|90190.7|90162.6|90175.5|90137.2|39
1642431670000|2022-01-17 15:01:10|90178.2|90153.2|90166.2|90141.2|90183.8|90158.8|90164.5|90128.6|62
1642431680000|2022-01-17 15:01:20|90166.5|90141.5|90172.1|90147.1|90182.8|90147.1|90166.2|90130.9|43
1642431690000|2022-01-17 15:01:30|90173.6|90148.6|90179.7|90154.7|90182.3|90157.3|90172.2|90147.2|53
1642431700000|2022-01-17 15:01:40|90180.3|90155.3|90184.1|90159.1|90187.3|90162.3|90178.4|90153.4|49
1642431710000|2022-01-17 15:01:50|90183.4|90158.4|90186|90161|90186.6|90161.6|90183.1|90158.1|44
1642431720000|2022-01-17 15:02:00|90185.2|90160.2|90184|90159|90187.8|90162.8|90182.5|90157.5|42
1642431730000|2022-01-17 15:02:10|90184.9|90159.9|90182.8|90157.8|90184.9|90159.9|90182.5|90157.5|32
1642431740000|2022-01-17 15:02:20|90182.5|90157.5|90185.1|90160.1|90186.2|90161.2|90182.4|90157.4|19
1642431750000|2022-01-17 15:02:30|90185.2|90160.2|90187.9|90162.9|90190.4|90165.4|90185.2|90160.2|42
1642431760000|2022-01-17 15:02:40|90189.3|90164.3|90187.5|90162.5|90189.7|90164.7|90186.9|90161.9|23
1642431770000|2022-01-17 15:02:50|90187.4|90162.4|90186.1|90161.1|90190.6|90165.6|90185.2|90160.2|37
1642431780000|2022-01-17 15:03:00|90187|90162|90186.9|90161.9|90188.4|90163.4|90186.2|90161.2|30
1642431790000|2022-01-17 15:03:10|90187.6|90162.6|90189.3|90164.3|90195.1|90170.1|90186.3|90161.3|42
1642431800000|2022-01-17 15:03:20|90189.2|90164.2|90189.5|90164.5|90189.6|90164.6|90188.5|90163.5|19
1642431810000|2022-01-17 15:03:30|90189.6|90164.6|90215.1|90165.1|90215.1|90172.9|90189.2|90158.4|39
1642431820000|2022-01-17 15:03:40|90214.2|90164.2|90198.9|90173.9|90215.1|90178.4|90198.7|90164.2|24
1642431830000|2022-01-17 15:03:50|90200.4|90175.4|90198|90173|90200.4|90175.4|90194.4|90169.4|45
1642431840000|2022-01-17 15:04:00|90197.7|90172.7|90212.3|90187.3|90212.4|90187.4|90197.7|90172.7|51
1642431850000|2022-01-17 15:04:10|90212.9|90187.9|90218.3|90193.3|90218.5|90193.5|90207.9|90182.9|52
1642431860000|2022-01-17 15:04:20|90218.4|90193.4|90226.1|90201.1|90226.4|90201.4|90217.6|90192.6|54
1642431870000|2022-01-17 15:04:30|90226.2|90201.2|90222.8|90197.8|90229.2|90204.2|90222.5|90197.5|56
1642431880000|2022-01-17 15:04:40|90222.7|90197.7|90236|90186|90238.8|90202.4|90222.7|90185.4|42
1642431890000|2022-01-17 15:04:50|90236.1|90186.1|90235.8|90185.8|90241.5|90191.5|90234.5|90184.5|54
1642431900000|2022-01-17 15:05:00|90235.9|90185.9|90257.2|90207.2|90257.3|90207.3|90230.8|90183.6|68
1642431910000|2022-01-17 15:05:10|90254.1|90204.1|90218.9|90168.9|90254.1|90210.3|90207.6|90168.9|69
1642431920000|2022-01-17 15:05:20|90218.6|90168.6|90213|90163|90219|90183.7|90200.4|90163|52
1642431930000|2022-01-17 15:05:30|90213.8|90163.8|90191.5|90166.5|90214.6|90178.4|90190.7|90153|48
1642431940000|2022-01-17 15:05:40|90191.1|90166.1|90200.4|90150.4|90202.9|90166.1|90188.2|90149.1|35
1642431950000|2022-01-17 15:05:50|90200.9|90150.9|90183.9|90158.9|90200.9|90162.6|90179.5|90140.3|44
1642431960000|2022-01-17 15:06:00|90183.7|90158.7|90182.1|90157.1|90196.4|90161.5|90170.5|90140.3|58
1642431970000|2022-01-17 15:06:10|90182.3|90157.3|90185.8|90135.8|90195.5|90159.6|90172.6|90135.8|52
1642431980000|2022-01-17 15:06:20|90185.5|90135.5|90170|90145|90187.1|90146.5|90169|90131.4|49
1642431990000|2022-01-17 15:06:30|90169.3|90144.3|90181.5|90156.5|90187.4|90156.6|90169.1|90135.3|60
1642432000000|2022-01-17 15:06:40|90181.7|90156.7|90179.5|90154.5|90195.8|90157|90179.1|90144.4|40
1642432010000|2022-01-17 15:06:50|90179.3|90154.3|90179.1|90154.1|90180|90155|90178.7|90153.7|25
1642432020000|2022-01-17 15:07:00|90179.5|90154.5|90183.5|90158.5|90183.5|90158.5|90177.9|90152.9|26
1642432030000|2022-01-17 15:07:10|90196.5|90146.5|90181.3|90156.3|90198.3|90158.1|90180|90146.5|31
1642432040000|2022-01-17 15:07:20|90181.2|90156.2|90187.4|90137.4|90188.9|90156.6|90175.5|90136.2|36
1642432050000|2022-01-17 15:07:30|90187.5|90137.5|90189.3|90139.3|90192|90142|90187.3|90137.3|42
1642432060000|2022-01-17 15:07:40|90189.8|90139.8|90193.6|90143.6|90193.6|90143.6|90188.4|90138.4|36
1642432070000|2022-01-17 15:07:50|90193.3|90143.3|90189.7|90139.7|90193.3|90143.3|90188.4|90138.4|43
1642432080000|2022-01-17 15:08:00|90190.1|90140.1|90189|90139|90202.5|90152.5|90164.8|90137.8|56
1642432090000|2022-01-17 15:08:10|90190.6|90140.6|90192.3|90142.3|90193.8|90155.2|90179|90139.2|47
1642432100000|2022-01-17 15:08:20|90192.8|90142.8|90198.7|90148.7|90204.8|90167.5|90186.2|90142.3|48
1642432110000|2022-01-17 15:08:30|90198.9|90148.9|90197.2|90147.2|90199.9|90160.7|90174.1|90136.9|46
1642432120000|2022-01-17 15:08:40|90196.5|90146.5|90195.6|90145.6|90197.4|90147.4|90194.5|90144.5|28
1642432130000|2022-01-17 15:08:50|90190.8|90140.8|90194.7|90144.7|90198.6|90148.6|90190.8|90140.8|53
1642432140000|2022-01-17 15:09:00|90195.5|90145.5|90193.1|90143.1|90196.2|90146.2|90190.5|90140.5|55
1642432150000|2022-01-17 15:09:10|90193.5|90143.5|90191.7|90141.7|90196|90146|90191.1|90141.1|42
1642432160000|2022-01-17 15:09:20|90191.3|90141.3|90193|90143|90193|90143|90191|90141|22
1642432170000|2022-01-17 15:09:30|90193.3|90143.3|90200.6|90150.6|90200.6|90164.8|90186.5|90142.7|41
1642432180000|2022-01-17 15:09:40|90199.8|90149.8|90200.3|90150.3|90201.7|90151.7|90199.8|90149.8|28
1642432190000|2022-01-17 15:09:50|90199.9|90149.9|90201|90151|90201.6|90151.6|90199.9|90149.9|21
1642432200000|2022-01-17 15:10:00|90201.1|90151.1|90187.8|90162.8|90202|90164.7|90185.8|90148.7|41
1642432210000|2022-01-17 15:10:10|90187.9|90162.9|90187.5|90162.5|90189.9|90164.9|90184.4|90159.4|35
1642432220000|2022-01-17 15:10:20|90187.3|90162.3|90186.9|90161.9|90187.3|90162.3|90186|90161|30
1642432230000|2022-01-17 15:10:30|90184.1|90159.1|90181.5|90156.5|90184.9|90159.9|90181.5|90156.5|19
1642432240000|2022-01-17 15:10:40|90181.6|90156.6|90181.2|90156.2|90181.8|90156.8|90180.7|90155.7|14
1642432250000|2022-01-17 15:10:50|90181.5|90156.5|90192.4|90142.4|90192.4|90156.5|90179.9|90142|17
1642432260000|2022-01-17 15:11:00|90192.8|90142.8|90199.1|90149.1|90204.8|90166.7|90184.2|90142.8|46
1642432270000|2022-01-17 15:11:10|90199|90149|90203.8|90153.8|90205.1|90167.8|90192.1|90149|29
1642432280000|2022-01-17 15:11:20|90203.7|90153.7|90190.4|90165.4|90203.7|90165.7|90189.3|90153.1|26
1642432290000|2022-01-17 15:11:30|90190.5|90165.5|90199.6|90149.6|90200.2|90166.3|90186.8|90145.1|33
1642432300000|2022-01-17 15:11:40|90199.5|90149.5|90200.3|90150.3|90204|90165.3|90188.5|90149.5|37
1642432310000|2022-01-17 15:11:50|90199.8|90149.8|90197.5|90147.5|90199.8|90161.6|90186.6|90146.4|40
1642432320000|2022-01-17 15:12:00|90198.4|90148.4|90195.7|90145.7|90200.3|90159.4|90183.5|90145.3|40
1642432330000|2022-01-17 15:12:10|90195.8|90145.8|90193.8|90143.8|90196|90146|90191.6|90141.6|31
1642432340000|2022-01-17 15:12:20|90192.9|90142.9|90184.7|90134.7|90193.1|90143.1|90184.1|90134.1|25
1642432350000|2022-01-17 15:12:30|90185.1|90135.1|90184.8|90134.8|90187.7|90137.7|90184.7|90134.7|24
1642432360000|2022-01-17 15:12:40|90184.5|90134.5|90173.6|90148.6|90187.1|90149.5|90173.6|90134.5|26
1642432370000|2022-01-17 15:12:50|90173.7|90148.7|90173.9|90148.9|90174|90149|90172.3|90147.3|18
1642432380000|2022-01-17 15:13:00|90173.8|90148.8|90172.5|90147.5|90187.5|90150.2|90171.7|90135.7|33
1642432390000|2022-01-17 15:13:10|90172.4|90147.4|90176.3|90151.3|90177.2|90152.2|90170.9|90145.9|26
1642432400000|2022-01-17 15:13:20|90176.1|90151.1|90172.1|90147.1|90176.1|90151.1|90171.8|90146.8|23
1642432410000|2022-01-17 15:13:30|90172.3|90147.3|90174.9|90149.9|90175.8|90150.8|90170.7|90145.7|36
1642432420000|2022-01-17 15:13:40|90175|90150|90173.1|90148.1|90175.6|90150.6|90173.1|90148.1|33
1642432430000|2022-01-17 15:13:50|90173.2|90148.2|90175|90150|90175.2|90150.2|90173.2|90148.2|24
1642432440000|2022-01-17 15:14:00|90174.4|90149.4|90172.8|90147.8|90176.1|90151.1|90172.3|90147.3|28
1642432450000|2022-01-17 15:14:10|90172.6|90147.6|90175.9|90150.9|90176.1|90151.1|90172.5|90147.5|27
1642432460000|2022-01-17 15:14:20|90175.3|90150.3|90189.4|90139.4|90190.3|90157.8|90175.3|90139.4|37
1642432470000|2022-01-17 15:14:30|90191.5|90141.5|90176.9|90151.9|90195.6|90153.4|90175.6|90141.5|45
1642432480000|2022-01-17 15:14:40|90177.1|90152.1|90175.2|90150.2|90177.1|90152.1|90173.3|90148.3|25
1642432490000|2022-01-17 15:14:50|90175.1|90150.1|90172.6|90147.6|90177.1|90152.1|90171.4|90146.4|41
1642432500000|2022-01-17 15:15:00|90172.8|90147.8|90190.4|90140.4|90191.2|90153.3|90172.8|90140.4|33
1642432510000|2022-01-17 15:15:10|90189.6|90139.6|90179.3|90154.3|90191.9|90156.7|90178.1|90137.9|44
1642432520000|2022-01-17 15:15:20|90179.1|90154.1|90180.3|90155.3|90180.7|90155.7|90178.7|90153.7|21
1642432530000|2022-01-17 15:15:30|90180.1|90155.1|90179.6|90154.6|90194.3|90157|90179|90143.2|25
1642432540000|2022-01-17 15:15:40|90179.4|90154.4|90174.9|90149.9|90188.3|90154.4|90172.9|90138|33
1642432550000|2022-01-17 15:15:50|90174.8|90149.8|90171.1|90146.1|90174.8|90149.8|90169.8|90144.8|34
1642432560000|2022-01-17 15:16:00|90171.4|90146.4|90171.5|90146.5|90171.7|90146.7|90169.9|90144.9|29
1642432570000|2022-01-17 15:16:10|90171.4|90146.4|90187.4|90137.4|90188|90154|90169.7|90137.1|44
1642432580000|2022-01-17 15:16:20|90187.3|90137.3|90171.7|90146.7|90187.3|90148|90169.6|90137.1|18
1642432590000|2022-01-17 15:16:30|90171.9|90146.9|90172.6|90147.6|90173.8|90148.8|90171.7|90146.7|38
1642432600000|2022-01-17 15:16:40|90172.4|90147.4|90183|90133|90185|90147.7|90170.3|90130.9|47
1642432610000|2022-01-17 15:16:50|90182.5|90132.5|90180.5|90130.5|90182.5|90132.5|90175.5|90125.5|42
1642432620000|2022-01-17 15:17:00|90180.6|90130.6|90172.4|90122.4|90181.2|90131.2|90170|90120|53
1642432630000|2022-01-17 15:17:10|90172.9|90122.9|90171.6|90121.6|90174.7|90124.7|90170.9|90120.9|28
1642432640000|2022-01-17 15:17:20|90171.7|90121.7|90174.9|90124.9|90175.1|90125.1|90171.7|90121.7|22
1642432650000|2022-01-17 15:17:30|90175.1|90125.1|90162.2|90137.2|90175.1|90138.8|90154|90122.6|32
1642432660000|2022-01-17 15:17:40|90162.8|90137.8|90162.7|90137.7|90167.4|90142.4|90160.4|90135.4|34
1642432670000|2022-01-17 15:17:50|90162.1|90137.1|90163.3|90138.3|90175|90139.9|90159.3|90121.5|33
1642432680000|2022-01-17 15:18:00|90162.7|90137.7|90165.2|90140.2|90180|90142|90157.5|90126.6|48
1642432690000|2022-01-17 15:18:10|90165.7|90140.7|90173.3|90123.3|90176.2|90141.8|90163.7|90121.6|47
1642432700000|2022-01-17 15:18:20|90172.9|90122.9|90176.4|90126.4|90176.5|90126.5|90171.9|90121.9|31
1642432710000|2022-01-17 15:18:30|90175.8|90125.8|90163.8|90138.8|90179.7|90138.8|90157.9|90123.4|36
1642432720000|2022-01-17 15:18:40|90162.9|90137.9|90175.3|90150.3|90175.9|90150.9|90162.9|90137.9|38
1642432730000|2022-01-17 15:18:50|90174.5|90149.5|90180.8|90130.8|90185.7|90149.5|90168.3|90128.7|33
1642432740000|2022-01-17 15:19:00|90179.6|90129.6|90177.1|90127.1|90182.1|90132.1|90173.3|90123.3|42
1642432750000|2022-01-17 15:19:10|90177.4|90127.4|90177.8|90127.8|90178.4|90128.4|90177.3|90127.3|26
1642432760000|2022-01-17 15:19:20|90178|90128|90183|90133|90184.6|90134.6|90175|90125|33
1642432770000|2022-01-17 15:19:30|90183.3|90133.3|90180.8|90130.8|90183.4|90133.4|90179.7|90129.7|26
1642432780000|2022-01-17 15:19:40|90181|90131|90181|90131|90181.2|90131.2|90179.8|90129.8|26
1642432790000|2022-01-17 15:19:50|90181.1|90131.1|90168.9|90143.9|90181.1|90143.9|90168.1|90128.9|31
1642432800000|2022-01-17 15:20:00|90169.3|90144.3|90173.2|90148.2|90173.2|90148.2|90168.5|90143.5|28
1642432810000|2022-01-17 15:20:10|90172.8|90147.8|90172|90147|90175.2|90150.2|90168.4|90143.4|45
1642432820000|2022-01-17 15:20:20|90172.5|90147.5|90171.6|90146.6|90173|90148|90169.2|90144.2|33
1642432830000|2022-01-17 15:20:30|90171.7|90146.7|90174.1|90149.1|90174.1|90149.1|90171.4|90146.4|26
1642432840000|2022-01-17 15:20:40|90174.2|90149.2|90179.4|90154.4|90180.8|90155.8|90174.1|90149.1|44
1642432850000|2022-01-17 15:20:50|90179.6|90154.6|90180.4|90155.4|90181.1|90156.1|90179|90154|39
1642432860000|2022-01-17 15:21:00|90181|90156|90187.6|90162.6|90187.9|90162.9|90179.8|90154.8|38
1642432870000|2022-01-17 15:21:10|90187.5|90162.5|90178.1|90153.1|90190.1|90165.1|90176.8|90151.8|40
1642432880000|2022-01-17 15:21:20|90177.5|90152.5|90178.7|90153.7|90179.2|90154.2|90177|90152|19
1642432890000|2022-01-17 15:21:30|90178|90153|90177|90152|90180.3|90155.3|90176.7|90151.7|23
1642432900000|2022-01-17 15:21:40|90177.3|90152.3|90176.8|90151.8|90177.4|90152.4|90175.6|90150.6|19
1642432910000|2022-01-17 15:21:50|90176|90151|90182|90157|90183.5|90158.5|90176|90151|31
1642432920000|2022-01-17 15:22:00|90181.8|90156.8|90183.1|90158.1|90183.1|90158.1|90180.4|90155.4|22
1642432930000|2022-01-17 15:22:10|90184.1|90159.1|90184.1|90159.1|90184.1|90159.1|90183.6|90158.6|20
1642432940000|2022-01-17 15:22:20|90183.5|90158.5|90188.6|90163.6|90188.6|90163.6|90181.2|90156.2|42
1642432950000|2022-01-17 15:22:30|90188.3|90163.3|90186.2|90161.2|90188.3|90163.3|90178.6|90153.6|52
1642432960000|2022-01-17 15:22:40|90187.2|90162.2|90188.3|90163.3|90188.7|90163.7|90184.8|90159.8|28
1642432970000|2022-01-17 15:22:50|90187.8|90162.8|90175.7|90150.7|90196.2|90162.9|90174.2|90137.6|38
1642432980000|2022-01-17 15:23:00|90175.9|90150.9|90171.2|90146.2|90186.7|90150.9|90167.9|90135|53
1642432990000|2022-01-17 15:23:10|90170.6|90145.6|90166.2|90141.2|90178.2|90145.9|90160.5|90127.4|36
1642433000000|2022-01-17 15:23:20|90166.5|90141.5|90163.4|90138.4|90166.5|90141.5|90162.3|90137.3|39
1642433010000|2022-01-17 15:23:30|90163.3|90138.3|90169.2|90144.2|90169.2|90144.2|90163.1|90138.1|38
1642433020000|2022-01-17 15:23:40|90169.8|90144.8|90192.1|90142.1|90192.2|90149.1|90169.8|90136.3|46
1642433030000|2022-01-17 15:23:50|90192.8|90142.8|90170.6|90145.6|90192.8|90147|90169.8|90133.5|54
1642433040000|2022-01-17 15:24:00|90171|90146|90175.9|90150.9|90188.4|90150.9|90170.4|90134.5|42
1642433050000|2022-01-17 15:24:10|90174.9|90149.9|90178.7|90153.7|90178.7|90153.7|90174.6|90149.6|43
1642433060000|2022-01-17 15:24:20|90177.9|90152.9|90180.5|90155.5|90180.8|90155.8|90177.9|90152.9|55
1642433070000|2022-01-17 15:24:30|90181.9|90156.9|90178.5|90153.5|90182.4|90157.4|90178.5|90153.5|34
1642433080000|2022-01-17 15:24:40|90178.9|90153.9|90182|90157|90182.6|90157.6|90178.9|90153.9|27
1642433090000|2022-01-17 15:24:50|90181.5|90156.5|90194.3|90144.3|90195.8|90158.1|90181.4|90144.2|25
1642433100000|2022-01-17 15:25:00|90193.9|90143.9|90175.5|90150.5|90194.9|90151.1|90175.2|90137.4|45
1642433110000|2022-01-17 15:25:10|90175.2|90150.2|90188.3|90138.3|90188.3|90152.6|90174.7|90137.6|29
1642433120000|2022-01-17 15:25:20|90188.8|90138.8|90182.5|90157.5|90194.8|90157.5|90180.6|90138.2|35
1642433130000|2022-01-17 15:25:30|90179.2|90154.2|90183.3|90158.3|90191.2|90161.8|90175|90139.8|58
1642433140000|2022-01-17 15:25:40|90183|90158|90191.4|90166.4|90201.7|90166.4|90179|90147.7|53
1642433150000|2022-01-17 15:25:50|90191.2|90166.2|90209.8|90159.8|90212.9|90176.3|90190.4|90159.3|38
1642433160000|2022-01-17 15:26:00|90211.8|90161.8|90191.7|90166.7|90211.8|90176.9|90191.7|90157.6|36
1642433170000|2022-01-17 15:26:10|90190.4|90165.4|90180.1|90155.1|90198.4|90165.4|90178.6|90144.8|45
1642433180000|2022-01-17 15:26:20|90180|90155|90195.4|90145.4|90197.4|90157.9|90179.9|90141.7|46
1642433190000|2022-01-17 15:26:30|90181.7|90156.7|90183|90158|90184|90159|90180.3|90155.3|32
1642433200000|2022-01-17 15:26:40|90184.1|90159.1|90179.8|90154.8|90184.9|90159.9|90179.8|90154.8|41
1642433210000|2022-01-17 15:26:50|90179.2|90154.2|90180.7|90155.7|90182.1|90157.1|90179.2|90154.2|23
1642433220000|2022-01-17 15:27:00|90180.4|90155.4|90180.7|90155.7|90182.4|90157.4|90180.1|90155.1|20
1642433230000|2022-01-17 15:27:10|90180.3|90155.3|90180.5|90155.5|90181.6|90156.6|90180.1|90155.1|18
1642433240000|2022-01-17 15:27:20|90180.8|90155.8|90180.1|90155.1|90180.8|90155.8|90179.4|90154.4|22
1642433250000|2022-01-17 15:27:30|90180.3|90155.3|90179.5|90154.5|90181.9|90156.9|90178.7|90153.7|29
1642433260000|2022-01-17 15:27:40|90179.3|90154.3|90181|90156|90182.2|90157.2|90173|90148|39
1642433270000|2022-01-17 15:27:50|90182.9|90157.9|90191.5|90166.5|90191.5|90166.5|90180.4|90155.4|57
1642433280000|2022-01-17 15:28:00|90192.5|90167.5|90195.1|90145.1|90196.2|90167.6|90182.7|90144.2|53
1642433290000|2022-01-17 15:28:10|90194.2|90144.2|90197.1|90147.1|90198.3|90148.3|90193.5|90143.5|40
1642433300000|2022-01-17 15:28:20|90198.8|90148.8|90193.1|90143.1|90198.8|90148.8|90190.6|90140.6|44
1642433310000|2022-01-17 15:28:30|90194.6|90144.6|90190.2|90140.2|90194.9|90144.9|90185.8|90135.8|55
1642433320000|2022-01-17 15:28:40|90189.2|90139.2|90187.2|90137.2|90190.5|90140.5|90181.5|90131.5|54
1642433330000|2022-01-17 15:28:50|90187.3|90137.3|90192.7|90142.7|90192.9|90142.9|90183.7|90133.7|42
1642433340000|2022-01-17 15:29:00|90191.8|90141.8|90188.3|90138.3|90191.8|90141.8|90184.4|90134.4|39
1642433350000|2022-01-17 15:29:10|90187.7|90137.7|90192.6|90142.6|90192.6|90142.6|90187.1|90137.1|30
1642433360000|2022-01-17 15:29:20|90192.1|90142.1|90188.9|90138.9|90192.1|90142.1|90188.9|90138.9|29
1642433370000|2022-01-17 15:29:30|90188.4|90138.4|90186.5|90136.5|90189.2|90139.2|90184.1|90134.1|30
1642433380000|2022-01-17 15:29:40|90186.6|90136.6|90186.6|90136.6|90190|90140|90185.9|90135.9|29
1642433390000|2022-01-17 15:29:50|90186.5|90136.5|90171.2|90146.2|90186.8|90146.7|90169.2|90131.4|40
1642433400000|2022-01-17 15:30:00|90171.1|90146.1|90177.3|90127.3|90185.2|90147.5|90170.1|90126.8|54
1642433410000|2022-01-17 15:30:10|90177|90127|90177.6|90127.6|90178.8|90128.8|90176.2|90126.2|37
1642433420000|2022-01-17 15:30:20|90177.9|90127.9|90178.6|90128.6|90179.7|90129.7|90176.8|90126.8|22
1642433430000|2022-01-17 15:30:30|90178.4|90128.4|90161.4|90136.4|90178.8|90136.4|90159.9|90122|30
1642433440000|2022-01-17 15:30:40|90161.3|90136.3|90158.8|90133.8|90171.8|90136.3|90154.6|90114.9|47
1642433450000|2022-01-17 15:30:50|90159.4|90134.4|90172.5|90122.5|90173.5|90134.4|90158.6|90121|32
1642433460000|2022-01-17 15:31:00|90172.3|90122.3|90174|90124|90174.5|90124.5|90170|90120|37
1642433470000|2022-01-17 15:31:10|90173.6|90123.6|90172.2|90122.2|90173.6|90123.6|90171.6|90121.6|24
1642433480000|2022-01-17 15:31:20|90172.1|90122.1|90173.6|90123.6|90173.6|90123.6|90171|90121|25
1642433490000|2022-01-17 15:31:30|90173.7|90123.7|90172.4|90122.4|90175.8|90125.8|90172.4|90122.4|25
1642433500000|2022-01-17 15:31:40|90172.6|90122.6|90171.7|90121.7|90175.2|90125.2|90171.7|90121.7|34
1642433510000|2022-01-17 15:31:50|90172|90122|90194.8|90144.8|90194.8|90144.8|90171.2|90121.2|63
1642433520000|2022-01-17 15:32:00|90193.7|90143.7|90194.8|90144.8|90195.7|90145.7|90192.9|90142.9|51
1642433530000|2022-01-17 15:32:10|90195.3|90145.3|90199.9|90149.9|90205.3|90155.3|90195.1|90145.1|47
1642433540000|2022-01-17 15:32:20|90199.5|90149.5|90184|90134|90199.5|90149.5|90184|90134|49
1642433550000|2022-01-17 15:32:30|90172.5|90147.5|90181.1|90131.1|90182.6|90147.5|90171|90127.5|52
1642433560000|2022-01-17 15:32:40|90183.2|90133.2|90180.7|90130.7|90183.2|90133.2|90179.6|90129.6|38
1642433570000|2022-01-17 15:32:50|90180|90130|90165.3|90140.3|90181.4|90140.8|90165.3|90125.3|33
1642433580000|2022-01-17 15:33:00|90165|90140|90170.8|90120.8|90177|90140.7|90165|90120|51
1642433590000|2022-01-17 15:33:10|90171|90121|90173.1|90123.1|90173.2|90123.2|90169.9|90119.9|29
1642433600000|2022-01-17 15:33:20|90173|90123|90175.2|90125.2|90177.1|90136.8|90161.3|90123|46
1642433610000|2022-01-17 15:33:30|90175|90125|90162.5|90137.5|90175.8|90137.7|90162.5|90123.2|28
1642433620000|2022-01-17 15:33:40|90162.1|90137.1|90158.8|90133.8|90163|90138|90153.1|90128.1|34
1642433630000|2022-01-17 15:33:50|90158.9|90133.9|90151.7|90126.7|90160.1|90135.1|90151.7|90126.7|39
1642433640000|2022-01-17 15:34:00|90152|90127|90154.7|90129.7|90154.8|90129.8|90151.3|90126.3|34
1642433650000|2022-01-17 15:34:10|90154.3|90129.3|90152.4|90127.4|90154.4|90129.4|90152.4|90127.4|25
1642433660000|2022-01-17 15:34:20|90152.6|90127.6|90165.5|90115.5|90165.5|90128.4|90142.5|90105|38
1642433670000|2022-01-17 15:34:30|90165.9|90115.9|90153|90128|90166|90128|90149|90114.5|29
1642433680000|2022-01-17 15:34:40|90152.9|90127.9|90153.1|90128.1|90154.7|90129.7|90150|90125|31
1642433690000|2022-01-17 15:34:50|90153.2|90128.2|90156.8|90131.8|90157|90132|90153|90128|28
1642433700000|2022-01-17 15:35:00|90156.7|90131.7|90158.7|90133.7|90159.1|90134.1|90156|90131|32
1642433710000|2022-01-17 15:35:10|90159|90134|90167.9|90142.9|90167.9|90142.9|90158.6|90133.6|26
1642433720000|2022-01-17 15:35:20|90168.2|90143.2|90163.3|90138.3|90168.2|90143.2|90163.3|90138.3|47
1642433730000|2022-01-17 15:35:30|90163|90138|90166.5|90141.5|90182.2|90144.5|90162.9|90125.8|43
1642433740000|2022-01-17 15:35:40|90167.1|90142.1|90174.8|90124.8|90177.3|90148.4|90167.1|90124.8|33
1642433750000|2022-01-17 15:35:50|90175|90125|90177.2|90152.2|90177.2|90152.2|90168.1|90125|43
1642433760000|2022-01-17 15:36:00|90176.8|90151.8|90183.3|90133.3|90187.8|90154|90171.3|90133.3|41
1642433770000|2022-01-17 15:36:10|90183.2|90133.2|90166|90141|90183.5|90148.9|90165.1|90133.2|45
1642433780000|2022-01-17 15:36:20|90166.2|90141.2|90166.4|90141.4|90167.9|90142.9|90165.7|90140.7|22
1642433790000|2022-01-17 15:36:30|90167.7|90142.7|90164.3|90139.3|90169|90144|90164.3|90139.3|21
1642433800000|2022-01-17 15:36:40|90164.1|90139.1|90165.1|90140.1|90166.8|90141.8|90162.8|90137.8|31
1642433810000|2022-01-17 15:36:50|90165.5|90140.5|90163.8|90138.8|90166|90141|90163.8|90138.8|20
1642433820000|2022-01-17 15:37:00|90163.4|90138.4|90163.3|90138.3|90165.1|90140.1|90163.3|90138.3|18
1642433830000|2022-01-17 15:37:10|90163.2|90138.2|90163.8|90138.8|90164.4|90139.4|90161.5|90136.5|23
1642433840000|2022-01-17 15:37:20|90164|90139|90171.4|90121.4|90172.2|90139|90157|90119.2|37
1642433850000|2022-01-17 15:37:30|90170.8|90120.8|90170.1|90120.1|90170.9|90120.9|90169.9|90119.9|20
1642433860000|2022-01-17 15:37:40|90169.9|90119.9|90159.9|90134.9|90174|90136.6|90159.9|90119.9|28
1642433870000|2022-01-17 15:37:50|90159.6|90134.6|90171.7|90121.7|90172.7|90135.6|90159.6|90121.3|25
1642433880000|2022-01-17 15:38:00|90171.2|90121.2|90169.5|90119.5|90173.1|90134.9|90158.6|90119.5|36
1642433890000|2022-01-17 15:38:10|90169.6|90119.6|90170.7|90120.7|90174.2|90136.4|90160.5|90118.7|42
1642433900000|2022-01-17 15:38:20|90170.8|90120.8|90170.7|90120.7|90172|90122|90167.6|90117.6|26
1642433910000|2022-01-17 15:38:30|90171.6|90121.6|90158.8|90133.8|90171.6|90134.1|90155.9|90118.7|32
1642433920000|2022-01-17 15:38:40|90158.2|90133.2|90174.4|90124.4|90174.4|90133.2|90152.9|90113.8|39
1642433930000|2022-01-17 15:38:50|90173.5|90123.5|90171.5|90121.5|90174.5|90135.7|90157.3|90119.3|41
1642433940000|2022-01-17 15:39:00|90170.7|90120.7|90165.6|90115.6|90170.7|90120.7|90163.6|90113.6|38
1642433950000|2022-01-17 15:39:10|90165.2|90115.2|90163|90113|90169.9|90119.9|90162.2|90112.2|35
1642433960000|2022-01-17 15:39:20|90163.4|90113.4|90164.3|90114.3|90165.3|90115.3|90162.4|90112.4|24
1642433970000|2022-01-17 15:39:30|90165|90115|90168.8|90118.8|90168.9|90118.9|90163.1|90113.1|34
1642433980000|2022-01-17 15:39:40|90168.4|90118.4|90169.5|90119.5|90169.9|90119.9|90167.2|90117.2|26
1642433990000|2022-01-17 15:39:50|90169|90119|90165.2|90115.2|90169.4|90119.4|90163.1|90113.1|41
1642434000000|2022-01-17 15:40:00|90163.8|90113.8|90162.3|90112.3|90167|90117|90161.8|90111.8|32
1642434010000|2022-01-17 15:40:10|90162|90112|90163|90113|90163.5|90113.5|90160.4|90110.4|27
1642434020000|2022-01-17 15:40:20|90163.7|90113.7|90171|90121|90173.4|90123.4|90163.4|90113.4|19
1642434030000|2022-01-17 15:40:30|90171.7|90121.7|90158.3|90133.3|90177.4|90134.8|90158.3|90119.3|44
1642434040000|2022-01-17 15:40:40|90158.8|90133.8|90166.2|90141.2|90167|90142|90158.8|90133.8|39
1642434050000|2022-01-17 15:40:50|90166.3|90141.3|90162.3|90137.3|90166.3|90141.3|90159.4|90134.4|33
1642434060000|2022-01-17 15:41:00|90162.1|90137.1|90158.3|90133.3|90162.1|90137.1|90157.5|90132.5|37
1642434070000|2022-01-17 15:41:10|90158.1|90133.1|90167.2|90142.2|90168.8|90143.8|90158.1|90133.1|46
1642434080000|2022-01-17 15:41:20|90167.1|90142.1|90152.4|90127.4|90167.1|90142.1|90148.7|90123.7|36
1642434090000|2022-01-17 15:41:30|90152.8|90127.8|90163.4|90113.4|90166.7|90128.4|90150.7|90111.2|44
1642434100000|2022-01-17 15:41:40|90164.9|90114.9|90142.4|90117.4|90164.9|90122.9|90140|90101.3|56
1642434110000|2022-01-17 15:41:50|90142.8|90117.8|90176.3|90126.3|90176.3|90136.2|90142.4|90105.6|42
1642434120000|2022-01-17 15:42:00|90175.9|90125.9|90186.4|90136.4|90186.7|90140.9|90161.9|90122.9|52
1642434130000|2022-01-17 15:42:10|90185.2|90135.2|90185.1|90135.1|90186.8|90136.8|90183.4|90133.4|45
1642434140000|2022-01-17 15:42:20|90183.8|90133.8|90155.2|90130.2|90185.1|90136.6|90154.1|90128.2|61
1642434150000|2022-01-17 15:42:30|90154|90129|90152|90127|90154|90129|90151.8|90126.8|37
1642434160000|2022-01-17 15:42:40|90150.6|90125.6|90146.1|90121.1|90151|90126|90143.5|90118.5|44
1642434170000|2022-01-17 15:42:50|90146|90121|90142|90117|90146.5|90121.5|90139.4|90114.4|37
1642434180000|2022-01-17 15:43:00|90141.9|90116.9|90147.9|90122.9|90149|90124|90141.5|90116.5|37
1642434190000|2022-01-17 15:43:10|90147.2|90122.2|90150.3|90125.3|90151.9|90126.9|90144.8|90119.8|40
1642434200000|2022-01-17 15:43:20|90149.7|90124.7|90145.9|90120.9|90149.8|90124.8|90144.3|90119.3|19
1642434210000|2022-01-17 15:43:30|90145.4|90120.4|90143.1|90118.1|90146.4|90121.4|90142.4|90117.4|27
1642434220000|2022-01-17 15:43:40|90142.3|90117.3|90141.4|90116.4|90143.6|90118.6|90140.8|90115.8|23
1642434230000|2022-01-17 15:43:50|90141.1|90116.1|90139|90114|90141.6|90116.6|90137.7|90112.7|31
1642434240000|2022-01-17 15:44:00|90138.9|90113.9|90138.6|90113.6|90140.2|90115.2|90137.2|90112.2|27
1642434250000|2022-01-17 15:44:10|90138.8|90113.8|90140.1|90115.1|90140.1|90115.1|90137.6|90112.6|23
1642434260000|2022-01-17 15:44:20|90140.4|90115.4|90116|90091|90140.4|90115.4|90115.4|90081.9|41
1642434270000|2022-01-17 15:44:30|90116.4|90091.4|90123.6|90098.6|90125|90098.6|90108.8|90073.5|38
1642434280000|2022-01-17 15:44:40|90136.5|90086.5|90116.6|90091.6|90139.5|90098.6|90116.2|90075.9|45
1642434290000|2022-01-17 15:44:50|90116.9|90091.9|90122.6|90097.6|90122.6|90097.6|90114.4|90089.4|30
1642434300000|2022-01-17 15:45:00|90122.7|90097.7|90122.6|90097.6|90133.8|90100.5|90120.8|90083.3|32
1642434310000|2022-01-17 15:45:10|90133.4|90083.4|90125|90075|90134.6|90089.1|90114.1|90075|42
1642434320000|2022-01-17 15:45:20|90112.2|90087.2|90111.3|90086.3|90130.1|90091.6|90110.9|90075.6|52
1642434330000|2022-01-17 15:45:30|90111.2|90086.2|90116|90091|90129.3|90093|90110.6|90079.3|39
1642434340000|2022-01-17 15:45:40|90115.1|90090.1|90119.4|90094.4|90127.2|90102.2|90113.8|90088.8|61
1642434350000|2022-01-17 15:45:50|90120|90095|90121.6|90071.6|90123.3|90095.2|90104.2|90065.6|52
1642434360000|2022-01-17 15:46:00|90119.4|90069.4|90117.4|90067.4|90123|90080.8|90104.5|90067.4|51
1642434370000|2022-01-17 15:46:10|90117.5|90067.5|90109.7|90059.7|90118.2|90068.2|90109.7|90059.7|38
1642434380000|2022-01-17 15:46:20|90110|90060|90111.6|90061.6|90115.4|90065.4|90109|90059|46
1642434390000|2022-01-17 15:46:30|90111.7|90061.7|90098.9|90073.9|90112.2|90074.8|90098.6|90060.6|26
1642434400000|2022-01-17 15:46:40|90099.1|90074.1|90098.3|90073.3|90099.3|90074.3|90098.2|90073.2|17
1642434410000|2022-01-17 15:46:50|90098.4|90073.4|90096.1|90071.1|90098.4|90073.4|90094.7|90069.7|30
1642434420000|2022-01-17 15:47:00|90096|90071|90109.9|90059.9|90110.3|90072.7|90094.7|90052.7|41
1642434430000|2022-01-17 15:47:10|90110.2|90060.2|90115|90065|90115.1|90077|90097.4|90058.8|37
1642434440000|2022-01-17 15:47:20|90114.8|90064.8|90113.1|90063.1|90115.6|90065.6|90112.5|90062.5|37
1642434450000|2022-01-17 15:47:30|90112.5|90062.5|90115.2|90065.2|90115.5|90065.5|90112.1|90062.1|31
1642434460000|2022-01-17 15:47:40|90115.3|90065.3|90116.4|90066.4|90119.4|90081.6|90104.3|90063.8|41
1642434470000|2022-01-17 15:47:50|90116.2|90066.2|90122.6|90072.6|90123.2|90087.6|90109.5|90066.2|26
1642434480000|2022-01-17 15:48:00|90122.7|90072.7|90106.7|90081.7|90123.7|90086.6|90104|90067.9|41
1642434490000|2022-01-17 15:48:10|90107|90082|90112.6|90087.6|90115|90090|90106|90081|51
1642434500000|2022-01-17 15:48:20|90112.2|90087.2|90118.1|90093.1|90119.2|90094.2|90112.2|90087.2|44
1642434510000|2022-01-17 15:48:30|90118.3|90093.3|90134.6|90084.6|90136.6|90097.6|90116.8|90083.3|32
1642434520000|2022-01-17 15:48:40|90134.4|90084.4|90124.1|90099.1|90138.4|90100.2|90122|90083.3|31
1642434530000|2022-01-17 15:48:50|90123.9|90098.9|90127.8|90102.8|90132.1|90107.1|90123.9|90098.9|37
1642434540000|2022-01-17 15:49:00|90127.6|90102.6|90123.3|90098.3|90128|90103|90122.5|90097.5|29
1642434550000|2022-01-17 15:49:10|90123.8|90098.8|90120.6|90095.6|90134.1|90099.5|90119.1|90082.3|38
1642434560000|2022-01-17 15:49:20|90119.7|90094.7|90125.2|90100.2|90138.2|90100.4|90119.4|90086.8|28
1642434570000|2022-01-17 15:49:30|90124.9|90099.9|90130.1|90105.1|90130.7|90105.7|90124.9|90099.9|40
1642434580000|2022-01-17 15:49:40|90130|90105|90164.2|90114.2|90164.2|90134.6|90128|90103|58
1642434590000|2022-01-17 15:49:50|90163.9|90113.9|90144.9|90119.9|90163.9|90124|90144.5|90113.2|37
1642434600000|2022-01-17 15:50:00|90144.5|90119.5|90158.1|90108.1|90158.7|90121.1|90143.9|90107.1|33
1642434610000|2022-01-17 15:50:10|90158.2|90108.2|90159.1|90109.1|90159.3|90109.3|90157.3|90107.3|35
1642434620000|2022-01-17 15:50:20|90159.2|90109.2|90163.7|90113.7|90165|90115|90158.9|90108.9|47
1642434630000|2022-01-17 15:50:30|90163.9|90113.9|90152.7|90102.7|90166.9|90122.2|90142.1|90102.4|50
1642434640000|2022-01-17 15:50:40|90152.6|90102.6|90152|90102|90152.6|90102.6|90149.4|90099.4|42
1642434650000|2022-01-17 15:50:50|90151.6|90101.6|90162.8|90112.8|90165|90129.9|90145.3|90101.5|47
1642434660000|2022-01-17 15:51:00|90162.6|90112.6|90159.7|90109.7|90162.6|90126.2|90146.1|90108.2|44
1642434670000|2022-01-17 15:51:10|90160.1|90110.1|90161.1|90111.1|90161.7|90111.7|90158.4|90108.4|31
1642434680000|2022-01-17 15:51:20|90161|90111|90163.6|90113.6|90165.4|90115.4|90158.9|90108.9|45
1642434690000|2022-01-17 15:51:30|90163.4|90113.4|90158.7|90108.7|90164.3|90114.3|90157.8|90107.8|49
1642434700000|2022-01-17 15:51:40|90159.4|90109.4|90157.1|90107.1|90160.8|90110.8|90155.4|90105.4|41
1642434710000|2022-01-17 15:51:50|90156.3|90106.3|90154.5|90104.5|90160.2|90110.2|90153.5|90103.5|53
1642434720000|2022-01-17 15:52:00|90155|90105|90148.7|90123.7|90161.6|90123.7|90148.7|90104|51
1642434730000|2022-01-17 15:52:10|90146.9|90121.9|90155.9|90105.9|90160|90123|90146.4|90105|36
1642434740000|2022-01-17 15:52:20|90155.8|90105.8|90159.3|90109.3|90161.5|90111.5|90155.2|90105.2|51
1642434750000|2022-01-17 15:52:30|90159.5|90109.5|90158.9|90108.9|90161|90111|90158.1|90108.1|39
1642434760000|2022-01-17 15:52:40|90158.8|90108.8|90151.3|90101.3|90158.8|90108.8|90150.3|90100.3|47
1642434770000|2022-01-17 15:52:50|90151.1|90101.1|90135.5|90110.5|90151.2|90112.5|90134.6|90097.8|34
1642434780000|2022-01-17 15:53:00|90132.2|90107.2|90141.3|90091.3|90145|90107.2|90131.2|90088|47
1642434790000|2022-01-17 15:53:10|90140.9|90090.9|90132.2|90082.2|90141.5|90091.5|90131.1|90081.1|36
1642434800000|2022-01-17 15:53:20|90132.1|90082.1|90128.6|90078.6|90133.4|90093.5|90116.1|90078|39
1642434810000|2022-01-17 15:53:30|90128.9|90078.9|90129.9|90079.9|90130.1|90080.1|90127|90077|26
1642434820000|2022-01-17 15:53:40|90129.5|90079.5|90116.3|90091.3|90129.5|90093.9|90115.8|90078.8|33
1642434830000|2022-01-17 15:53:50|90116.4|90091.4|90126.2|90076.2|90127|90091.7|90110.9|90072.4|43
1642434840000|2022-01-17 15:54:00|90126|90076|90139.6|90089.6|90140.5|90090.5|90126|90076|44
1642434850000|2022-01-17 15:54:10|90139.5|90089.5|90122.5|90072.5|90139.6|90089.6|90122.3|90072.3|49
1642434860000|2022-01-17 15:54:20|90123.1|90073.1|90129.3|90079.3|90129.3|90092.6|90117.2|90071.5|40
1642434870000|2022-01-17 15:54:30|90129.6|90079.6|90130.6|90080.6|90131.7|90088.7|90111.9|90075|39
1642434880000|2022-01-17 15:54:40|90129.3|90079.3|90124.9|90099.9|90136.3|90100.4|90123.6|90078.5|44
1642434890000|2022-01-17 15:54:50|90125.7|90100.7|90138.8|90088.8|90139.6|90101.8|90124.4|90087.8|35
1642434900000|2022-01-17 15:55:00|90138.2|90088.2|90113.9|90088.9|90138.6|90099.1|90112.2|90086.7|53
1642434910000|2022-01-17 15:55:10|90113|90088|90111.4|90086.4|90113.6|90088.6|90109.2|90084.2|37
1642434920000|2022-01-17 15:55:20|90111.2|90086.2|90128.5|90103.5|90142.1|90106|90111.2|90086.2|45
1642434930000|2022-01-17 15:55:30|90128.8|90103.8|90132.7|90107.7|90132.7|90107.7|90128.6|90103.6|43
1642434940000|2022-01-17 15:55:40|90132.3|90107.3|90129.8|90104.8|90134.9|90109.9|90129.4|90104.4|41
1642434950000|2022-01-17 15:55:50|90129.7|90104.7|90141.1|90091.1|90142.4|90104.7|90127.9|90090.5|23
1642434960000|2022-01-17 15:56:00|90141|90091|90125|90100|90141|90102.7|90124.3|90088.5|38
1642434970000|2022-01-17 15:56:10|90125.3|90100.3|90118.7|90093.7|90127.2|90102.2|90118.2|90093.2|39
1642434980000|2022-01-17 15:56:20|90120|90095|90129.9|90104.9|90130.4|90105.4|90120|90095|53
1642434990000|2022-01-17 15:56:30|90129.8|90104.8|90126.3|90101.3|90134.9|90109.9|90125.1|90100.1|47
1642435000000|2022-01-17 15:56:40|90126.7|90101.7|90138.1|90088.1|90138.7|90101.8|90122.5|90087.2|43
1642435010000|2022-01-17 15:56:50|90137|90087|90126.4|90101.4|90139.3|90101.6|90123.5|90087|39
1642435020000|2022-01-17 15:57:00|90139.9|90089.9|90134.8|90084.8|90139.9|90100.8|90118.5|90082.3|45
1642435030000|2022-01-17 15:57:10|90134.7|90084.7|90124|90074|90134.7|90096.8|90111.8|90074|43
1642435040000|2022-01-17 15:57:20|90123.3|90073.3|90121|90096|90132.9|90096|90115.3|90073.1|46
1642435050000|2022-01-17 15:57:30|90118.4|90093.4|90128.3|90103.3|90142.8|90107|90113.8|90084.1|58
1642435060000|2022-01-17 15:57:40|90129.2|90104.2|90134.8|90109.8|90146.4|90110.3|90127.9|90095.9|49
1642435070000|2022-01-17 15:57:50|90135.6|90110.6|90153.8|90128.8|90160.2|90129.1|90134.6|90109.6|58
1642435080000|2022-01-17 15:58:00|90152.7|90127.7|90152.2|90127.2|90166.9|90131.1|90149.5|90115.1|51
1642435090000|2022-01-17 15:58:10|90152.1|90127.1|90153|90128|90166.3|90129.3|90152.1|90114.1|53
1642435100000|2022-01-17 15:58:20|90153.4|90128.4|90171|90121|90173.2|90136.7|90152.1|90119.7|54
1642435110000|2022-01-17 15:58:30|90172.2|90122.2|90165.7|90140.7|90182.8|90144|90159.2|90120.4|70
1642435120000|2022-01-17 15:58:40|90165.5|90140.5|90178|90128|90179.7|90140.7|90164.4|90126.3|52
1642435130000|2022-01-17 15:58:50|90177.9|90127.9|90166.7|90141.7|90188.4|90149.5|90162.7|90121.4|67
1642435140000|2022-01-17 15:59:00|90166.6|90141.6|90151.9|90126.9|90170.5|90141.9|90150.6|90114.6|66
1642435150000|2022-01-17 15:59:10|90151.7|90126.7|90137.6|90112.6|90152.9|90127.9|90136.6|90111.6|60
1642435160000|2022-01-17 15:59:20|90137.3|90112.3|90141|90116|90143.8|90118.8|90134.7|90109.7|66
1642435170000|2022-01-17 15:59:30|90141.1|90116.1|90141.9|90116.9|90145.8|90120.8|90139.1|90114.1|54
1642435180000|2022-01-17 15:59:40|90142|90117|90144.7|90119.7|90161.4|90124.8|90140.1|90111.1|59
1642435190000|2022-01-17 15:59:50|90144.8|90119.8|90142.8|90117.8|90153|90124.7|90140.5|90103|53
1642435200000|2022-01-17 16:00:00|90141.5|90116.5|90153.2|90128.2|90154.6|90129.6|90138.3|90113.3|55
1642435210000|2022-01-17 16:00:10|90152.4|90127.4|90155.4|90130.4|90156|90131|90149.8|90124.8|53
1642435220000|2022-01-17 16:00:20|90155.6|90130.6|90150.3|90125.3|90160.2|90135.2|90147.5|90122.5|62
1642435230000|2022-01-17 16:00:30|90149.3|90124.3|90141.5|90116.5|90150|90125|90139.9|90114.9|50
1642435240000|2022-01-17 16:00:40|90141.2|90116.2|90128.7|90103.7|90141.2|90116.2|90127.5|90102.5|55
1642435250000|2022-01-17 16:00:50|90128.8|90103.8|90132.8|90107.8|90136.1|90111.1|90128.7|90103.7|57
1642435260000|2022-01-17 16:01:00|90132.9|90107.9|90135.8|90110.8|90136.5|90111.5|90132.9|90107.9|40
1642435270000|2022-01-17 16:01:10|90136|90111|90131.9|90106.9|90136.2|90111.2|90130.6|90105.6|59
1642435280000|2022-01-17 16:01:20|90132|90107|90127.6|90102.6|90132|90107|90122.5|90097.5|53
1642435290000|2022-01-17 16:01:30|90126.2|90101.2|90128.6|90103.6|90130.6|90105.6|90125.7|90100.7|41
1642435300000|2022-01-17 16:01:40|90130|90105|90130.4|90105.4|90131.9|90106.9|90128.6|90103.6|46
1642435310000|2022-01-17 16:01:50|90130.6|90105.6|90131.1|90106.1|90132.3|90107.3|90127.7|90102.7|51
1642435320000|2022-01-17 16:02:00|90131.8|90106.8|90136.7|90111.7|90139.9|90114.9|90130.4|90105.4|53
1642435330000|2022-01-17 16:02:10|90136.9|90111.9|90129.3|90104.3|90138.6|90113.6|90128|90103|57
1642435340000|2022-01-17 16:02:20|90128.8|90103.8|90125.1|90100.1|90134.1|90109.1|90123.2|90098.2|54
1642435350000|2022-01-17 16:02:30|90124.9|90099.9|90120.8|90095.8|90126.3|90101.3|90119.3|90094.3|42
1642435360000|2022-01-17 16:02:40|90121.1|90096.1|90126.6|90101.6|90128.8|90103.8|90121|90096|44
1642435370000|2022-01-17 16:02:50|90126.5|90101.5|90126.9|90101.9|90128.5|90103.5|90126.5|90101.5|24
1642435380000|2022-01-17 16:03:00|90126.8|90101.8|90119.6|90094.6|90128.4|90103.4|90119.1|90094.1|42
1642435390000|2022-01-17 16:03:10|90120.5|90095.5|90118.3|90093.3|90133.4|90097.7|90118.3|90083.4|35
1642435400000|2022-01-17 16:03:20|90118.4|90093.4|90119.8|90094.8|90122|90097|90118.4|90093.4|27
1642435410000|2022-01-17 16:03:30|90119.4|90094.4|90125.6|90100.6|90136.3|90100.8|90119.1|90085.5|32
1642435420000|2022-01-17 16:03:40|90124.7|90099.7|90121.9|90096.9|90125.6|90100.6|90121.9|90096.9|33
1642435430000|2022-01-17 16:03:50|90121.8|90096.8|90116.2|90091.2|90129.6|90098.7|90116.1|90079.6|36
1642435440000|2022-01-17 16:04:00|90116.8|90091.8|90115.4|90090.4|90122.1|90097.1|90115.2|90090.2|46
1642435450000|2022-01-17 16:04:10|90115.3|90090.3|90107.1|90082.1|90125|90091.9|90103.4|90066.7|53
1642435460000|2022-01-17 16:04:20|90107.5|90082.5|90103.8|90078.8|90107.5|90082.5|90103.4|90078.4|44
1642435470000|2022-01-17 16:04:30|90104.9|90079.9|90107.5|90082.5|90108.6|90083.6|90104.7|90079.7|33
1642435480000|2022-01-17 16:04:40|90107.6|90082.6|90103.6|90078.6|90117.1|90082.6|90103.1|90067.1|30
1642435490000|2022-01-17 16:04:50|90102.9|90077.9|90103.6|90078.6|90105.1|90080.1|90102.5|90077.5|26
1642435500000|2022-01-17 16:05:00|90103.5|90078.5|90111.9|90086.9|90112.5|90087.5|90103.5|90078.5|40
1642435510000|2022-01-17 16:05:10|90112.3|90087.3|90111.9|90086.9|90112.5|90087.5|90111.8|90086.8|19
1642435520000|2022-01-17 16:05:20|90111.6|90086.6|90111.7|90086.7|90111.7|90086.7|90105|90080|46
1642435530000|2022-01-17 16:05:30|90111.5|90086.5|90110.2|90085.2|90113.3|90088.3|90109.6|90084.6|42
1642435540000|2022-01-17 16:05:40|90110.1|90085.1|90124.2|90099.2|90132.3|90100|90110.1|90082.3|45
1642435550000|2022-01-17 16:05:50|90124.3|90099.3|90121.1|90096.1|90124.5|90099.5|90116.7|90091.7|36
1642435560000|2022-01-17 16:06:00|90122.3|90097.3|90121.5|90096.5|90123.5|90098.5|90120.8|90095.8|23
1642435570000|2022-01-17 16:06:10|90121.1|90096.1|90120.9|90095.9|90121.3|90096.3|90116.1|90091.1|37
1642435580000|2022-01-17 16:06:20|90121.3|90096.3|90122.2|90097.2|90122.2|90097.2|90120.9|90095.9|16
1642435590000|2022-01-17 16:06:30|90122|90097|90124.3|90099.3|90125.5|90100.5|90121.6|90096.6|25
1642435600000|2022-01-17 16:06:40|90124.6|90099.6|90128.9|90103.9|90129|90104|90124.6|90099.6|28
1642435610000|2022-01-17 16:06:50|90129|90104|90133.3|90108.3|90133.4|90108.4|90128.7|90103.7|20
1642435620000|2022-01-17 16:07:00|90133|90108|90129.2|90104.2|90133.1|90108.1|90128.6|90103.6|21
1642435630000|2022-01-17 16:07:10|90128.5|90103.5|90124.3|90099.3|90128.7|90103.7|90124.3|90099.3|36
1642435640000|2022-01-17 16:07:20|90124.4|90099.4|90128.9|90103.9|90129|90104|90121.3|90096.3|21
1642435650000|2022-01-17 16:07:30|90128.8|90103.8|90128.4|90103.4|90129.3|90104.3|90128.1|90103.1|24
1642435660000|2022-01-17 16:07:40|90128.2|90103.2|90124.7|90099.7|90140.8|90105.1|90123.2|90088.7|43
1642435670000|2022-01-17 16:07:50|90123.4|90098.4|90124.4|90099.4|90125.9|90100.9|90122.5|90097.5|25
1642435680000|2022-01-17 16:08:00|90124.6|90099.6|90123.1|90098.1|90124.6|90099.6|90122.9|90097.9|15
1642435690000|2022-01-17 16:08:10|90123.3|90098.3|90120|90095|90123.5|90098.5|90117.3|90092.3|25
1642435700000|2022-01-17 16:08:20|90119.8|90094.8|90118.4|90093.4|90120.4|90095.4|90118.1|90093.1|19
1642435710000|2022-01-17 16:08:30|90118.5|90093.5|90116|90091|90118.5|90093.5|90112.7|90087.7|37
1642435720000|2022-01-17 16:08:40|90116.9|90091.9|90114.3|90089.3|90117|90092|90112.3|90087.3|28
1642435730000|2022-01-17 16:08:50|90113.4|90088.4|90112.4|90087.4|90117.6|90092.6|90110.4|90085.4|28
1642435740000|2022-01-17 16:09:00|90112.6|90087.6|90118.6|90093.6|90123.6|90098.6|90111.7|90086.7|44
1642435750000|2022-01-17 16:09:10|90118.4|90093.4|90116.9|90091.9|90124|90099|90114.8|90089.8|41
1642435760000|2022-01-17 16:09:20|90116.6|90091.6|90123.3|90098.3|90124.7|90099.7|90116.6|90091.6|24
1642435770000|2022-01-17 16:09:30|90123.6|90098.6|90122.9|90097.9|90123.8|90098.8|90122.7|90097.7|18
1642435780000|2022-01-17 16:09:40|90123.4|90098.4|90123.9|90098.9|90123.9|90098.9|90123|90098|15
1642435790000|2022-01-17 16:09:50|90124.1|90099.1|90127.7|90102.7|90139.9|90103|90124.1|90089.9|18
1642435800000|2022-01-17 16:10:00|90127.5|90102.5|90127.9|90102.9|90129.6|90104.6|90123.3|90098.3|36
1642435810000|2022-01-17 16:10:10|90127.8|90102.8|90127.5|90102.5|90127.8|90102.8|90126.5|90101.5|13
1642435820000|2022-01-17 16:10:20|90127.4|90102.4|90129|90104|90129.9|90104.9|90127.2|90102.2|27
1642435830000|2022-01-17 16:10:30|90128.9|90103.9|90129.3|90104.3|90129.7|90104.7|90128.9|90103.9|10
1642435840000|2022-01-17 16:10:40|90129.1|90104.1|90124.2|90099.2|90130.1|90105.1|90123.8|90098.8|22
1642435850000|2022-01-17 16:10:50|90124.4|90099.4|90129.8|90104.8|90132|90107|90124|90099|24
1642435860000|2022-01-17 16:11:00|90128.3|90103.3|90128.9|90103.9|90129.4|90104.4|90127.5|90102.5|12
1642435870000|2022-01-17 16:11:10|90128.7|90103.7|90127.4|90102.4|90131.9|90106.9|90125.4|90100.4|32
1642435880000|2022-01-17 16:11:20|90126.6|90101.6|90126.2|90101.2|90127.1|90102.1|90124.8|90099.8|25
1642435890000|2022-01-17 16:11:30|90126.3|90101.3|90128|90103|90128|90103|90126.3|90101.3|21
1642435900000|2022-01-17 16:11:40|90129.7|90104.7|90127|90102|90130.2|90105.2|90125.6|90100.6|48
1642435910000|2022-01-17 16:11:50|90127.9|90102.9|90125.6|90100.6|90127.9|90102.9|90125.6|90100.6|18
1642435920000|2022-01-17 16:12:00|90126|90101|90127.3|90102.3|90128.8|90103.8|90125.1|90100.1|24
1642435930000|2022-01-17 16:12:10|90127.6|90102.6|90127.1|90102.1|90128.2|90103.2|90127|90102|26
1642435940000|2022-01-17 16:12:20|90127|90102|90137.8|90087.8|90138.1|90102.2|90126.7|90087.2|12
1642435950000|2022-01-17 16:12:30|90137.3|90087.3|90126.7|90101.7|90140.1|90103.6|90120|90084|29
1642435960000|2022-01-17 16:12:40|90126.5|90101.5|90130.6|90105.6|90141.1|90106.4|90126.5|90090.4|26
1642435970000|2022-01-17 16:12:50|90130.7|90105.7|90135|90110|90145|90110|90130.3|90095|23
1642435980000|2022-01-17 16:13:00|90135.1|90110.1|90131.8|90106.8|90143.5|90111.6|90131.4|90093.2|24
1642435990000|2022-01-17 16:13:10|90131.4|90106.4|90130.9|90105.9|90131.4|90106.4|90127.1|90102.1|30
1642436000000|2022-01-17 16:13:20|90130.8|90105.8|90140.5|90090.5|90140.7|90105.8|90127.8|90090.1|12
1642436010000|2022-01-17 16:13:30|90140.9|90090.9|90139.8|90089.8|90141.3|90091.3|90139.8|90089.8|13
1642436020000|2022-01-17 16:13:40|90139.1|90089.1|90139.2|90114.2|90149.6|90117.3|90131.4|90089.1|40
1642436030000|2022-01-17 16:13:50|90138.9|90113.9|90138.3|90113.3|90142.3|90117.3|90137.2|90112.2|19
1642436040000|2022-01-17 16:14:00|90138.6|90113.6|90134.5|90109.5|90145.2|90115.3|90128.8|90091.2|41
1642436050000|2022-01-17 16:14:10|90134.4|90109.4|90132.3|90107.3|90135|90110|90130.9|90105.9|18
1642436060000|2022-01-17 16:14:20|90131.8|90106.8|90130.4|90105.4|90132.2|90107.2|90129.7|90104.7|20
1642436070000|2022-01-17 16:14:30|90130.2|90105.2|90125.3|90100.3|90130.5|90105.5|90125|90100|30
1642436080000|2022-01-17 16:14:40|90125.6|90100.6|90125.5|90100.5|90126.3|90101.3|90125.1|90100.1|23
1642436090000|2022-01-17 16:14:50|90125.2|90100.2|90122|90097|90132.7|90100.3|90121|90082.7|16
1642436100000|2022-01-17 16:15:00|90122.1|90097.1|90120.6|90095.6|90122.1|90097.1|90119.4|90094.4|25
1642436110000|2022-01-17 16:15:10|90120.3|90095.3|90117.6|90092.6|90121.7|90096.7|90115.9|90090.9|42
1642436120000|2022-01-17 16:15:20|90117.8|90092.8|90117.4|90092.4|90118.4|90093.4|90117|90092|20
1642436130000|2022-01-17 16:15:30|90117.2|90092.2|90118.9|90093.9|90119.1|90094.1|90116.9|90091.9|24
1642436140000|2022-01-17 16:15:40|90118.7|90093.7|90135.4|90085.4|90135.5|90099.2|90118.6|90085.1|37
1642436150000|2022-01-17 16:15:50|90123|90098|90122.7|90097.7|90123.6|90098.6|90122.4|90097.4|15
1642436160000|2022-01-17 16:16:00|90122.5|90097.5|90124.2|90099.2|90124.3|90099.3|90119.5|90094.5|23
1642436170000|2022-01-17 16:16:10|90124|90099|90127.1|90102.1|90127.6|90102.6|90124|90099|8
1642436180000|2022-01-17 16:16:20|90127.3|90102.3|90126.4|90101.4|90127.3|90102.3|90125.6|90100.6|14
1642436190000|2022-01-17 16:16:30|90126.3|90101.3|90126.5|90101.5|90127.9|90102.9|90126|90101|18
1642436200000|2022-01-17 16:16:40|90126.6|90101.6|90144.4|90119.4|90145|90120|90125.9|90100.9|20
1642436210000|2022-01-17 16:16:50|90144.5|90119.5|90151.2|90126.2|90155.3|90130.3|90143.4|90118.4|44
1642436220000|2022-01-17 16:17:00|90151.3|90126.3|90160.3|90135.3|90165.2|90140.2|90150.2|90125.2|49
1642436230000|2022-01-17 16:17:10|90160.4|90135.4|90162.5|90137.5|90172.5|90140.1|90159.7|90121.7|41
1642436240000|2022-01-17 16:17:20|90162.6|90137.6|90160.8|90135.8|90173.6|90139.6|90158.1|90121.6|28
1642436250000|2022-01-17 16:17:30|90161.2|90136.2|90166.6|90141.6|90182.6|90145.9|90160.2|90132.4|20
1642436260000|2022-01-17 16:17:40|90168|90143|90164.7|90139.7|90168|90143|90164.7|90139.7|29
1642436270000|2022-01-17 16:17:50|90164.6|90139.6|90161.4|90136.4|90168.2|90139.7|90155.3|90118.2|39
1642436280000|2022-01-17 16:18:00|90162.4|90137.4|90165.3|90140.3|90174.5|90140.5|90160|90122.8|24
1642436290000|2022-01-17 16:18:10|90165.7|90140.7|90164.9|90139.9|90165.7|90140.7|90163.7|90138.7|24
1642436300000|2022-01-17 16:18:20|90164.5|90139.5|90163.6|90138.6|90165.9|90140.9|90163.1|90138.1|23
1642436310000|2022-01-17 16:18:30|90164.6|90139.6|90154.6|90129.6|90167.7|90141.3|90154.6|90117.7|9
1642436320000|2022-01-17 16:18:40|90155.2|90130.2|90164.5|90114.5|90169.9|90131.5|90152.6|90114.3|29
1642436330000|2022-01-17 16:18:50|90164.8|90114.8|90147.9|90122.9|90164.8|90126.4|90147.5|90111.2|46
1642436340000|2022-01-17 16:19:00|90161.7|90111.7|90147.7|90122.7|90161.7|90125.4|90147.2|90110.4|29
1642436350000|2022-01-17 16:19:10|90147.9|90122.9|90148.3|90123.3|90161.2|90123.7|90146.5|90110.5|29
1642436360000|2022-01-17 16:19:20|90148.5|90123.5|90148.6|90123.6|90149.1|90124.1|90147.7|90122.7|30
1642436370000|2022-01-17 16:19:30|90148.8|90123.8|90163.3|90113.3|90163.3|90125.9|90142.3|90107.4|47
1642436380000|2022-01-17 16:19:40|90163.2|90113.2|90160.9|90110.9|90163.2|90126.3|90150.1|90108.8|23
1642436390000|2022-01-17 16:19:50|90160.8|90110.8|90168.1|90118.1|90168.1|90131.2|90149.9|90110.7|41
1642436400000|2022-01-17 16:20:00|90168|90118|90169.1|90119.1|90171.5|90135.7|90160.1|90114.7|31
1642436410000|2022-01-17 16:20:10|90169.2|90119.2|90168.5|90118.5|90171.5|90132.3|90155.2|90118.5|35
1642436420000|2022-01-17 16:20:20|90167.8|90117.8|90170.8|90120.8|90171.8|90121.8|90167.8|90117.8|38
1642436430000|2022-01-17 16:20:30|90170.7|90120.7|90172.3|90122.3|90173.3|90123.3|90169.9|90119.9|32
1642436440000|2022-01-17 16:20:40|90172.4|90122.4|90169.9|90119.9|90173.8|90123.8|90169|90119|28
1642436450000|2022-01-17 16:20:50|90158.1|90133.1|90174.8|90124.8|90174.8|90137|90154.3|90118.5|34
1642436460000|2022-01-17 16:21:00|90175|90125|90172.1|90122.1|90175|90125|90172.1|90122.1|29
1642436470000|2022-01-17 16:21:10|90172.6|90122.6|90170.1|90120.1|90172.7|90122.7|90169.9|90119.9|27
1642436480000|2022-01-17 16:21:20|90170|90120|90171.6|90121.6|90173.4|90123.4|90169.6|90119.6|39
1642436490000|2022-01-17 16:21:30|90172.1|90122.1|90172.7|90122.7|90173.4|90123.4|90171.9|90121.9|27
1642436500000|2022-01-17 16:21:40|90173|90123|90160.1|90135.1|90173|90137|90159.2|90122.2|21
1642436510000|2022-01-17 16:21:50|90159.4|90134.4|90163.2|90113.2|90166.3|90134.4|90152.6|90111.5|45
1642436520000|2022-01-17 16:22:00|90163.3|90113.3|90160.1|90110.1|90163.5|90113.5|90159.6|90109.6|33
1642436530000|2022-01-17 16:22:10|90159.4|90109.4|90156.9|90106.9|90161|90111|90156|90106|34
1642436540000|2022-01-17 16:22:20|90157.2|90107.2|90157.6|90107.6|90159.6|90109.6|90157.2|90107.2|36
1642436550000|2022-01-17 16:22:30|90157.4|90107.4|90142.1|90117.1|90158.2|90117.4|90142|90103.9|28
1642436560000|2022-01-17 16:22:40|90142.2|90117.2|90154.4|90104.4|90155.4|90117.3|90142.2|90103.5|17
1642436570000|2022-01-17 16:22:50|90154.6|90104.6|90154.8|90104.8|90155.1|90105.1|90154.6|90104.6|14
1642436580000|2022-01-17 16:23:00|90154.5|90104.5|90149.7|90099.7|90154.5|90112.2|90136.4|90099.5|35
1642436590000|2022-01-17 16:23:10|90150.5|90100.5|90140.3|90090.3|90150.6|90112.3|90122.5|90086.7|37
1642436600000|2022-01-17 16:23:20|90140.1|90090.1|90140.3|90090.3|90141.7|90091.7|90139.4|90089.4|46
1642436610000|2022-01-17 16:23:30|90140.5|90090.5|90121.2|90096.2|90140.6|90096.8|90120.3|90084.5|57
1642436620000|2022-01-17 16:23:40|90122.3|90097.3|90128.2|90103.2|90138.2|90104.5|90121.8|90086.9|35
1642436630000|2022-01-17 16:23:50|90128|90103|90124.4|90099.4|90138.3|90103|90124.3|90086.1|39
1642436640000|2022-01-17 16:24:00|90124.5|90099.5|90132.5|90082.5|90137.2|90099.8|90124.1|90082.5|37
1642436650000|2022-01-17 16:24:10|90133|90083|90128.1|90078.1|90133|90093.7|90114.1|90075.3|53
1642436660000|2022-01-17 16:24:20|90127.9|90077.9|90112.2|90087.2|90128.4|90087.2|90112.2|90072.9|48
1642436670000|2022-01-17 16:24:30|90123.9|90073.9|90107.5|90082.5|90124.8|90086.1|90107|90069|42
1642436680000|2022-01-17 16:24:40|90108.7|90083.7|90121.2|90071.2|90122.1|90085.8|90107.2|90069.8|45
1642436690000|2022-01-17 16:24:50|90123|90073|90118.2|90068.2|90123.3|90083.5|90104.7|90066|39
1642436700000|2022-01-17 16:25:00|90118.3|90068.3|90119|90069|90120.9|90070.9|90114.9|90064.9|48
1642436710000|2022-01-17 16:25:10|90119.3|90069.3|90111.4|90061.4|90119.4|90074.5|90099|90056.7|35
1642436720000|2022-01-17 16:25:20|90111.1|90061.1|90109.9|90059.9|90117.9|90071.1|90094.3|90058.2|49
1642436730000|2022-01-17 16:25:30|90110.7|90060.7|90109|90059|90112.1|90062.1|90106|90056|39
1642436740000|2022-01-17 16:25:40|90108.7|90058.7|90113.1|90063.1|90113.5|90063.5|90107.7|90057.7|27
1642436750000|2022-01-17 16:25:50|90112.7|90062.7|90105.3|90080.3|90116.4|90080.3|90105.3|90061.5|30
1642436760000|2022-01-17 16:26:00|90118.4|90068.4|90123.4|90073.4|90127.7|90077.7|90118.4|90068.4|49
1642436770000|2022-01-17 16:26:10|90123.6|90073.6|90132.7|90082.7|90135.3|90085.3|90123.4|90073.4|42
1642436780000|2022-01-17 16:26:20|90133.4|90083.4|90123.6|90073.6|90133.6|90083.6|90123.6|90073.6|32
1642436790000|2022-01-17 16:26:30|90124.1|90074.1|90124.6|90074.6|90125.3|90075.3|90120.3|90070.3|30
1642436800000|2022-01-17 16:26:40|90125.2|90075.2|90124.7|90074.7|90125.3|90075.3|90124|90074|9
1642436810000|2022-01-17 16:26:50|90125.4|90075.4|90124.5|90074.5|90130.5|90080.5|90124.5|90074.5|46
1642436820000|2022-01-17 16:27:00|90122.4|90072.4|90127.4|90077.4|90127.4|90077.4|90122.2|90072.2|36
1642436830000|2022-01-17 16:27:10|90127.1|90077.1|90128|90078|90128.1|90078.1|90127.1|90077.1|19
1642436840000|2022-01-17 16:27:20|90128.2|90078.2|90130|90080|90132.1|90094.3|90117.6|90077.5|31
1642436850000|2022-01-17 16:27:30|90129.5|90079.5|90123|90073|90132.2|90094.7|90119.7|90072.8|31
1642436860000|2022-01-17 16:27:40|90122.8|90072.8|90126.3|90076.3|90126.5|90076.5|90122.8|90072.8|27
1642436870000|2022-01-17 16:27:50|90126.6|90076.6|90130.7|90080.7|90132|90094.2|90118.9|90076.6|24
1642436880000|2022-01-17 16:28:00|90130.9|90080.9|90133|90083|90133.2|90083.2|90130.5|90080.5|18
1642436890000|2022-01-17 16:28:10|90132.9|90082.9|90126|90076|90133.1|90093.7|90115.3|90075.7|27
1642436900000|2022-01-17 16:28:20|90116.5|90091.5|90120.9|90070.9|90123.4|90091.5|90116.5|90069.2|41
1642436910000|2022-01-17 16:28:30|90120|90070|90121.4|90071.4|90122.3|90072.3|90120|90070|26
1642436920000|2022-01-17 16:28:40|90121.1|90071.1|90122.7|90072.7|90122.7|90072.7|90120|90070|29
1642436930000|2022-01-17 16:28:50|90121.3|90071.3|90113.3|90063.3|90122|90072|90111.4|90061.4|39
1642436940000|2022-01-17 16:29:00|90114.1|90064.1|90116.1|90066.1|90117.6|90067.6|90112.8|90062.8|37
1642436950000|2022-01-17 16:29:10|90116|90066|90115.1|90065.1|90116.5|90066.5|90114.6|90064.6|25
1642436960000|2022-01-17 16:29:20|90114.8|90064.8|90124.3|90074.3|90127.8|90088.1|90113.1|90064.6|43
1642436970000|2022-01-17 16:29:30|90123.8|90073.8|90126|90076|90126.5|90076.5|90122.2|90072.2|29
1642436980000|2022-01-17 16:29:40|90125.7|90075.7|90124|90074|90126.4|90076.4|90123.9|90073.9|34
1642436990000|2022-01-17 16:29:50|90123.8|90073.8|90121.8|90071.8|90124|90074|90121.3|90071.3|23
1642437000000|2022-01-17 16:30:00|90121.7|90071.7|90118.8|90068.8|90122.8|90072.8|90118.5|90068.5|36
1642437010000|2022-01-17 16:30:10|90118.4|90068.4|90110|90060|90118.8|90068.8|90109.4|90059.4|36
1642437020000|2022-01-17 16:30:20|90107.6|90057.6|90114.1|90064.1|90114.2|90064.2|90107.6|90057.6|37
1642437030000|2022-01-17 16:30:30|90113.9|90063.9|90114.1|90064.1|90115.7|90065.7|90110.8|90060.8|35
1642437040000|2022-01-17 16:30:40|90113.9|90063.9|90130.8|90080.8|90131.2|90081.2|90113.5|90063.5|44
1642437050000|2022-01-17 16:30:50|90130.9|90080.9|90134.2|90084.2|90135.8|90085.8|90130.8|90080.8|34
1642437060000|2022-01-17 16:31:00|90135.1|90085.1|90135.9|90085.9|90135.9|90085.9|90135|90085|22
1642437070000|2022-01-17 16:31:10|90136|90086|90135.2|90085.2|90136.5|90086.5|90135.2|90085.2|17
1642437080000|2022-01-17 16:31:20|90134.7|90084.7|90127.4|90077.4|90135.7|90090.7|90115.1|90076.7|28
1642437090000|2022-01-17 16:31:30|90127.6|90077.6|90127.8|90077.8|90127.9|90077.9|90125.8|90075.8|17
1642437100000|2022-01-17 16:31:40|90127.5|90077.5|90126.7|90076.7|90127.8|90077.8|90090.5|90040.5|50
1642437110000|2022-01-17 16:31:50|90126.8|90076.8|90134.2|90084.2|90135.1|90085.1|90126.4|90076.4|40
1642437120000|2022-01-17 16:32:00|90134.3|90084.3|90132|90082|90136.3|90086.3|90131.1|90081.1|43
1642437130000|2022-01-17 16:32:10|90131.6|90081.6|90131.9|90081.9|90132.4|90082.4|90131.1|90081.1|21
1642437140000|2022-01-17 16:32:20|90131.4|90081.4|90105.2|90055.2|90133|90083|90103.8|90053.8|43
1642437150000|2022-01-17 16:32:30|90105.7|90055.7|90124.8|90074.8|90124.8|90074.8|90098.8|90052.9|51
1642437160000|2022-01-17 16:32:40|90123.8|90073.8|90125|90075|90126.5|90076.5|90123.8|90073.8|42
1642437170000|2022-01-17 16:32:50|90124.7|90074.7|90128.2|90078.2|90128.3|90078.3|90124.2|90074.2|30
1642437180000|2022-01-17 16:33:00|90128|90078|90137|90087|90137.6|90087.6|90128|90078|47
1642437190000|2022-01-17 16:33:10|90136.8|90086.8|90136.5|90086.5|90137.4|90087.4|90135.7|90085.7|33
1642437200000|2022-01-17 16:33:20|90136.6|90086.6|90126|90101|90143.9|90101|90126|90086.6|37
1642437210000|2022-01-17 16:33:30|90138.5|90088.5|90139|90089|90139.2|90089.2|90138.4|90088.4|21
1642437220000|2022-01-17 16:33:40|90138.8|90088.8|90145.5|90095.5|90145.6|90095.6|90138.5|90088.5|20
1642437230000|2022-01-17 16:33:50|90146.3|90096.3|90116.6|90091.6|90153|90114.6|90116.1|90078.4|44
1642437240000|2022-01-17 16:34:00|90117|90092|90129.3|90079.3|90129.5|90092.1|90116.3|90079|16
1642437250000|2022-01-17 16:34:10|90129.4|90079.4|90114.5|90089.5|90129.4|90093.1|90114.5|90076.3|33
1642437260000|2022-01-17 16:34:20|90114.6|90089.6|90114.1|90089.1|90127.1|90089.8|90114.1|90076.5|15
1642437270000|2022-01-17 16:34:30|90113.8|90088.8|90114.2|90089.2|90128|90089.7|90113.8|90076|28
1642437280000|2022-01-17 16:34:40|90114.5|90089.5|90154.3|90104.3|90156.4|90115.9|90113.7|90084.2|43
1642437290000|2022-01-17 16:34:50|90154.2|90104.2|90153.1|90103.1|90154.2|90104.2|90153.1|90103.1|22
1642437300000|2022-01-17 16:35:00|90153|90103|90154.8|90104.8|90157.5|90107.5|90153|90103|31
1642437310000|2022-01-17 16:35:10|90154.5|90104.5|90140.4|90090.4|90155|90105|90140.4|90090.4|28
1642437320000|2022-01-17 16:35:20|90132.5|90082.5|90119.2|90069.2|90133.7|90091.2|90115.6|90065.6|38
1642437330000|2022-01-17 16:35:30|90119.1|90069.1|90118.5|90068.5|90120.4|90070.4|90117.4|90067.4|17
1642437340000|2022-01-17 16:35:40|90119|90069|90123.4|90073.4|90124.9|90074.9|90118.8|90068.8|29
1642437350000|2022-01-17 16:35:50|90122.6|90072.6|90123.8|90073.8|90125.4|90075.4|90122.4|90072.4|10
1642437360000|2022-01-17 16:36:00|90123.9|90073.9|90125.2|90075.2|90126.4|90076.4|90122.9|90072.9|31
1642437370000|2022-01-17 16:36:10|90123.1|90073.1|90143.4|90093.4|90147.8|90097.8|90122.7|90072.7|30
1642437380000|2022-01-17 16:36:20|90142.7|90092.7|90144.4|90094.4|90145.3|90095.3|90142.1|90092.1|17
1642437390000|2022-01-17 16:36:30|90143.8|90093.8|90144.3|90094.3|90145.3|90095.3|90143.8|90093.8|18
1642437400000|2022-01-17 16:36:40|90144.2|90094.2|90155.5|90105.5|90156.9|90118.1|90131.8|90094.2|23
1642437410000|2022-01-17 16:36:50|90154.4|90104.4|90131.7|90106.7|90154.4|90117.1|90128.8|90094|32
1642437420000|2022-01-17 16:37:00|90131.1|90106.1|90131.8|90106.8|90132.1|90107.1|90131.1|90106.1|18
1642437430000|2022-01-17 16:37:10|90131.1|90106.1|90131.8|90106.8|90132.3|90107.3|90130.8|90105.8|25
1642437440000|2022-01-17 16:37:20|90131.7|90106.7|90131.3|90106.3|90131.7|90106.7|90129.7|90104.7|11
1642437450000|2022-01-17 16:37:30|90130.6|90105.6|90132.6|90107.6|90133.1|90108.1|90128.8|90103.8|29
1642437460000|2022-01-17 16:37:40|90134.4|90109.4|90131.2|90106.2|90134.4|90109.4|90130.1|90105.1|23
1642437470000|2022-01-17 16:37:50|90131.6|90106.6|90131.7|90106.7|90132.5|90107.5|90131|90106|14
1642437480000|2022-01-17 16:38:00|90131.2|90106.2|90132.8|90107.8|90133.2|90108.2|90131.2|90106.2|10
1642437490000|2022-01-17 16:38:10|90129.7|90104.7|90131.2|90106.2|90131.8|90106.8|90128.8|90103.8|30
1642437500000|2022-01-17 16:38:20|90131.3|90106.3|90130.1|90105.1|90131.3|90106.3|90129.9|90104.9|23
1642437510000|2022-01-17 16:38:30|90130|90105|90130.7|90105.7|90130.7|90105.7|90129.6|90104.6|9
1642437520000|2022-01-17 16:38:40|90131.3|90106.3|90127.5|90102.5|90142|90106.5|90127|90090.5|31
1642437530000|2022-01-17 16:38:50|90127.3|90102.3|90127.3|90102.3|90127.6|90102.6|90126.5|90101.5|15
1642437540000|2022-01-17 16:39:00|90126.8|90101.8|90127|90102|90127.9|90102.9|90126.7|90101.7|27
1642437550000|2022-01-17 16:39:10|90127.3|90102.3|90127.7|90102.7|90127.7|90102.7|90124.5|90099.5|26
1642437560000|2022-01-17 16:39:20|90127.6|90102.6|90128.9|90103.9|90132|90107|90127.3|90102.3|32
1642437570000|2022-01-17 16:39:30|90128.5|90103.5|90131|90106|90131.2|90106.2|90128.2|90103.2|24
1642437580000|2022-01-17 16:39:40|90131.1|90106.1|90132|90107|90144.3|90109.6|90130.7|90093.3|24
1642437590000|2022-01-17 16:39:50|90132.4|90107.4|90132.4|90107.4|90132.4|90107.4|90131.2|90106.2|14
1642437600000|2022-01-17 16:40:00|90132.1|90107.1|90131.7|90106.7|90132.5|90107.5|90131.1|90106.1|13
1642437610000|2022-01-17 16:40:10|90131.8|90106.8|90133.3|90108.3|90147.6|90108.7|90131.4|90095.1|24
1642437620000|2022-01-17 16:40:20|90132.7|90107.7|90133.4|90108.4|90133.4|90108.4|90132.5|90107.5|10
1642437630000|2022-01-17 16:40:30|90133.7|90108.7|90131.7|90106.7|90134.3|90109.3|90129.2|90104.2|22
1642437640000|2022-01-17 16:40:40|90131.4|90106.4|90132.3|90107.3|90132.3|90107.3|90131.1|90106.1|21
1642437650000|2022-01-17 16:40:50|90132.4|90107.4|90137.2|90112.2|90149.5|90112.8|90132.2|90099.5|20
1642437660000|2022-01-17 16:41:00|90137.3|90112.3|90137.3|90112.3|90137.5|90112.5|90136.8|90111.8|14
1642437670000|2022-01-17 16:41:10|90137.2|90112.2|90137.7|90112.7|90138.4|90113.4|90136.6|90111.6|10
1642437680000|2022-01-17 16:41:20|90137.8|90112.8|90136.9|90111.9|90137.8|90112.8|90134.3|90109.3|31
1642437690000|2022-01-17 16:41:30|90137.2|90112.2|90140.6|90115.6|90142|90117|90136.7|90111.7|14
1642437700000|2022-01-17 16:41:40|90141.4|90116.4|90155.8|90105.8|90156|90117.8|90140.8|90105.5|18
1642437710000|2022-01-17 16:41:50|90155.6|90105.6|90145.8|90120.8|90159.4|90125|90142|90105.4|29
1642437720000|2022-01-17 16:42:00|90146|90121|90147.4|90122.4|90148.5|90123.5|90145.8|90120.8|16
1642437730000|2022-01-17 16:42:10|90147.5|90122.5|90141.6|90116.6|90147.8|90122.8|90141.6|90116.6|26
1642437740000|2022-01-17 16:42:20|90141.1|90116.1|90134.5|90109.5|90155|90116.7|90128.5|90103.5|28
1642437750000|2022-01-17 16:42:30|90134.4|90109.4|90148.9|90098.9|90148.9|90110.2|90131.6|90097.3|27
1642437760000|2022-01-17 16:42:40|90148.6|90098.6|90134.2|90109.2|90148.6|90111.7|90132.2|90098.4|19
1642437770000|2022-01-17 16:42:50|90134.3|90109.3|90134.3|90109.3|90134.5|90109.5|90133.7|90108.7|11
1642437780000|2022-01-17 16:43:00|90134.2|90109.2|90134.8|90109.8|90134.8|90109.8|90133.7|90108.7|12
1642437790000|2022-01-17 16:43:10|90134.5|90109.5|90130.5|90105.5|90134.7|90109.7|90130.5|90105.5|11
1642437800000|2022-01-17 16:43:20|90130.7|90105.7|90130.6|90105.6|90134.1|90109.1|90130.6|90105.6|26
1642437810000|2022-01-17 16:43:30|90130.8|90105.8|90129.6|90104.6|90132.4|90107.4|90129.3|90104.3|20
1642437820000|2022-01-17 16:43:40|90129.5|90104.5|90131.6|90106.6|90132.3|90107.3|90129.5|90104.5|25
1642437830000|2022-01-17 16:43:50|90132.1|90107.1|90134.2|90109.2|90146.3|90109.8|90132.1|90094.8|21
1642437840000|2022-01-17 16:44:00|90134.3|90109.3|90131.7|90106.7|90134.5|90109.5|90128.4|90103.4|22
1642437850000|2022-01-17 16:44:10|90131.4|90106.4|90134.5|90109.5|90136|90111|90131.4|90106.4|32
1642437860000|2022-01-17 16:44:20|90134.4|90109.4|90131.8|90106.8|90134.9|90109.9|90131.8|90106.8|8
1642437870000|2022-01-17 16:44:30|90131.9|90106.9|90132.7|90107.7|90133.1|90108.1|90131.2|90106.2|29
1642437880000|2022-01-17 16:44:40|90132.5|90107.5|90130.1|90105.1|90132.5|90107.5|90127.7|90102.7|22
1642437890000|2022-01-17 16:44:50|90130.3|90105.3|90128.8|90103.8|90130.4|90105.4|90128.8|90103.8|34
1642437900000|2022-01-17 16:45:00|90128.9|90103.9|90132.7|90107.7|90135.5|90110.5|90128.9|90103.9|21
1642437910000|2022-01-17 16:45:10|90132.2|90107.2|90132.7|90107.7|90133|90108|90131.8|90106.8|25
1642437920000|2022-01-17 16:45:20|90132.6|90107.6|90132.1|90107.1|90133.4|90108.4|90129.4|90104.4|35
1642437930000|2022-01-17 16:45:30|90130.7|90105.7|90131.7|90106.7|90132.6|90107.6|90130.3|90105.3|16
1642437940000|2022-01-17 16:45:40|90132|90107|90132.3|90107.3|90132.3|90107.3|90131.5|90106.5|4
1642437950000|2022-01-17 16:45:50|90132.4|90107.4|90129.9|90104.9|90145|90109.2|90129.9|90095|25
1642437960000|2022-01-17 16:46:00|90131.8|90106.8|90133.6|90108.6|90134.6|90109.6|90131.8|90106.8|29
1642437970000|2022-01-17 16:46:10|90133.8|90108.8|90132.6|90107.6|90138.6|90113.6|90130.9|90105.9|29
1642437980000|2022-01-17 16:46:20|90131.3|90106.3|90131.1|90106.1|90132|90107|90130.9|90105.9|20
1642437990000|2022-01-17 16:46:30|90130.8|90105.8|90134.1|90109.1|90134.1|90109.1|90130.3|90105.3|21
1642438000000|2022-01-17 16:46:40|90133.9|90108.9|90135.5|90110.5|90136|90111|90133.7|90108.7|11
1642438010000|2022-01-17 16:46:50|90135.8|90110.8|90133|90108|90147|90111.4|90133|90095.3|24
1642438020000|2022-01-17 16:47:00|90133.1|90108.1|90135.7|90110.7|90149.4|90112.2|90133.1|90098.8|37
1642438030000|2022-01-17 16:47:10|90135.8|90110.8|90137.8|90112.8|90138|90113|90135.3|90110.3|31
1642438040000|2022-01-17 16:47:20|90137.4|90112.4|90134.1|90109.1|90137.7|90112.7|90134.1|90109.1|26
1642438050000|2022-01-17 16:47:30|90132.6|90107.6|90133|90108|90144.2|90109.3|90131.8|90093.4|19
1642438060000|2022-01-17 16:47:40|90133.1|90108.1|90134.1|90109.1|90134.5|90109.5|90132.2|90107.2|25
1642438070000|2022-01-17 16:47:50|90134.3|90109.3|90133.4|90108.4|90134.3|90109.3|90132.7|90107.7|23
1642438080000|2022-01-17 16:48:00|90133.3|90108.3|90133.6|90108.6|90134.1|90109.1|90132.8|90107.8|18
1642438090000|2022-01-17 16:48:10|90133.9|90108.9|90132.2|90107.2|90134|90109|90132.1|90107.1|22
1642438100000|2022-01-17 16:48:20|90132.3|90107.3|90134|90109|90134.8|90109.8|90132.3|90107.3|16
1642438110000|2022-01-17 16:48:30|90133.7|90108.7|90145.2|90095.2|90145.6|90109.2|90133.4|90095.2|10
1642438120000|2022-01-17 16:48:40|90145.3|90095.3|90134.7|90109.7|90145.5|90110.2|90133.1|90094.9|21
1642438130000|2022-01-17 16:48:50|90134.6|90109.6|90131.6|90106.6|90143.3|90109.8|90129.9|90092.7|23
1642438140000|2022-01-17 16:49:00|90130.4|90105.4|90132.8|90107.8|90142.6|90108|90130|90092.6|18
1642438150000|2022-01-17 16:49:10|90132.7|90107.7|90133.2|90108.2|90134.9|90109.9|90132.7|90107.7|24
1642438160000|2022-01-17 16:49:20|90133.6|90108.6|90131.3|90106.3|90133.6|90108.6|90131.1|90106.1|10
1642438170000|2022-01-17 16:49:30|90131.6|90106.6|90130.6|90105.6|90131.6|90106.6|90128.5|90103.5|21
1642438180000|2022-01-17 16:49:40|90129.7|90104.7|90129.9|90104.9|90130.5|90105.5|90129.5|90104.5|14
1642438190000|2022-01-17 16:49:50|90129.5|90104.5|90131.3|90106.3|90131.7|90106.7|90129.5|90104.5|17
1642438200000|2022-01-17 16:50:00|90131|90106|90129.2|90104.2|90132.7|90107.7|90129|90104|40
1642438210000|2022-01-17 16:50:10|90129|90104|90130.3|90105.3|90131.3|90106.3|90129|90104|22
1642438220000|2022-01-17 16:50:20|90130|90105|90130.1|90105.1|90130.9|90105.9|90129.9|90104.9|23
1642438230000|2022-01-17 16:50:30|90129.9|90104.9|90131.5|90106.5|90131.8|90106.8|90129.9|90104.9|13
1642438240000|2022-01-17 16:50:40|90131.4|90106.4|90130.2|90105.2|90131.4|90106.4|90129.4|90104.4|15
1642438250000|2022-01-17 16:50:50|90130.1|90105.1|90131.3|90106.3|90131.5|90106.5|90130.1|90105.1|12
1642438260000|2022-01-17 16:51:00|90131.1|90106.1|90128.7|90103.7|90131.6|90106.6|90128.6|90103.6|16
1642438270000|2022-01-17 16:51:10|90129.6|90104.6|90128.6|90103.6|90129.8|90104.8|90128.6|90103.6|12
1642438280000|2022-01-17 16:51:20|90128.8|90103.8|90147.6|90097.6|90147.6|90112.3|90128.8|90097.6|14
1642438290000|2022-01-17 16:51:30|90148.1|90098.1|90142.5|90117.5|90148.1|90118.3|90137.2|90098.1|28
1642438300000|2022-01-17 16:51:40|90142|90117|90143.2|90118.2|90155.3|90118.7|90142|90104.2|14
1642438310000|2022-01-17 16:51:50|90142.7|90117.7|90142.8|90117.8|90143|90118|90142.4|90117.4|11
1642438320000|2022-01-17 16:52:00|90142.6|90117.6|90136.3|90111.3|90151.1|90117.6|90135.2|90101|29
1642438330000|2022-01-17 16:52:10|90137.2|90112.2|90129.7|90104.7|90137.2|90112.2|90127.4|90102.4|40
1642438340000|2022-01-17 16:52:20|90128.9|90103.9|90129.4|90104.4|90129.9|90104.9|90128.5|90103.5|11
1642438350000|2022-01-17 16:52:30|90128.9|90103.9|90128.6|90103.6|90129.3|90104.3|90128.3|90103.3|11
1642438360000|2022-01-17 16:52:40|90128.5|90103.5|90125.7|90100.7|90128.9|90103.9|90125.7|90100.7|8
1642438370000|2022-01-17 16:52:50|90125|90100|90139|90089|90140.4|90102.2|90125|90089|7
1642438380000|2022-01-17 16:53:00|90137.8|90087.8|90128.6|90103.6|90142.2|90104.9|90128|90087.8|27
1642438390000|2022-01-17 16:53:10|90128.8|90103.8|90128.8|90103.8|90129.8|90104.8|90128.1|90103.1|10
1642438400000|2022-01-17 16:53:20|90129.4|90104.4|90129.5|90104.5|90130.7|90105.7|90129.2|90104.2|16
1642438410000|2022-01-17 16:53:30|90129.4|90104.4|90125.6|90100.6|90129.4|90104.4|90125.6|90100.6|25
1642438420000|2022-01-17 16:53:40|90127.6|90102.6|90126.4|90101.4|90127.6|90102.6|90126.4|90101.4|13
1642438430000|2022-01-17 16:53:50|90127.6|90102.6|90128|90103|90128.4|90103.4|90127.3|90102.3|22
1642438440000|2022-01-17 16:54:00|90127.8|90102.8|90126.7|90101.7|90127.8|90102.8|90125|90100|16
1642438450000|2022-01-17 16:54:10|90126.1|90101.1|90126.7|90101.7|90128.7|90103.7|90126|90101|27
1642438460000|2022-01-17 16:54:20|90127.7|90102.7|90131.2|90106.2|90131.5|90106.5|90125.8|90100.8|19
1642438470000|2022-01-17 16:54:30|90129.9|90104.9|90125|90100|90129.9|90104.9|90125|90100|16
1642438480000|2022-01-17 16:54:40|90125.3|90100.3|90127.8|90102.8|90127.9|90102.9|90124.6|90099.6|14
1642438490000|2022-01-17 16:54:50|90127.1|90102.1|90116.8|90091.8|90127.1|90102.1|90115.7|90090.7|34
1642438500000|2022-01-17 16:55:00|90117.1|90092.1|90117|90092|90117.6|90092.6|90115.3|90090.3|28
1642438510000|2022-01-17 16:55:10|90116.9|90091.9|90115.9|90090.9|90116.9|90091.9|90114.3|90089.3|26
1642438520000|2022-01-17 16:55:20|90115.5|90090.5|90116.1|90091.1|90116.3|90091.3|90114.3|90089.3|10
1642438530000|2022-01-17 16:55:30|90115.7|90090.7|90115.3|90090.3|90115.9|90090.9|90115.2|90090.2|9
1642438540000|2022-01-17 16:55:40|90115.5|90090.5|90115.6|90090.6|90116.2|90091.2|90114.2|90089.2|28
1642438550000|2022-01-17 16:55:50|90113.6|90088.6|90127.4|90077.4|90127.4|90089.4|90111.3|90073.3|29
1642438560000|2022-01-17 16:56:00|90126.4|90076.4|90113.8|90088.8|90128.8|90089.6|90112.7|90074.7|40
1642438570000|2022-01-17 16:56:10|90114.3|90089.3|90112.3|90087.3|90114.3|90089.3|90112.3|90087.3|4
1642438580000|2022-01-17 16:56:20|90114|90089|90115.5|90090.5|90115.9|90090.9|90111.7|90086.7|22
1642438590000|2022-01-17 16:56:30|90115.2|90090.2|90116.8|90091.8|90119.5|90094.5|90113.6|90088.6|26
1642438600000|2022-01-17 16:56:40|90116.7|90091.7|90117.8|90092.8|90118.4|90093.4|90115.9|90090.9|16
1642438610000|2022-01-17 16:56:50|90117.6|90092.6|90117.4|90092.4|90117.9|90092.9|90117.2|90092.2|12
1642438620000|2022-01-17 16:57:00|90117.6|90092.6|90133.4|90083.4|90133.5|90093.4|90117.6|90079.5|25
1642438630000|2022-01-17 16:57:10|90133.5|90083.5|90120.7|90095.7|90135.6|90097.6|90120.7|90082.8|27
1642438640000|2022-01-17 16:57:20|90121|90096|90131.1|90081.1|90132.6|90096|90121|90081.1|15
1642438650000|2022-01-17 16:57:30|90130.5|90080.5|90131.2|90081.2|90131.9|90081.9|90128.8|90078.8|36
1642438660000|2022-01-17 16:57:40|90130.2|90080.2|90132.1|90082.1|90132.4|90082.4|90130.1|90080.1|20
1642438670000|2022-01-17 16:57:50|90132|90082|90133.6|90083.6|90134.6|90084.6|90131.5|90081.5|23
1642438680000|2022-01-17 16:58:00|90133.9|90083.9|90130.9|90080.9|90134|90084|90130.9|90080.9|42
1642438690000|2022-01-17 16:58:10|90131|90081|90131.5|90081.5|90132.1|90082.1|90130.4|90080.4|32
1642438700000|2022-01-17 16:58:20|90131.6|90081.6|90129.8|90079.8|90132|90082|90129.8|90079.8|29
1642438710000|2022-01-17 16:58:30|90130.5|90080.5|90128.6|90078.6|90130.5|90080.5|90128.6|90078.6|34
1642438720000|2022-01-17 16:58:40|90128.5|90078.5|90119.2|90094.2|90131.9|90094.4|90118.1|90078.4|46
1642438730000|2022-01-17 16:58:50|90119|90094|90112|90062|90119.4|90094.4|90109.8|90061.3|43
1642438740000|2022-01-17 16:59:00|90110.9|90060.9|90109|90059|90112.4|90062.4|90106.9|90056.9|46
1642438750000|2022-01-17 16:59:10|90108.7|90058.7|90109.5|90059.5|90111.8|90061.8|90106.4|90056.4|44
1642438760000|2022-01-17 16:59:20|90108.6|90058.6|90105.2|90055.2|90111.8|90061.8|90104.7|90054.7|34
1642438770000|2022-01-17 16:59:30|90104.6|90054.6|90111.5|90061.5|90111.5|90061.5|90103.1|90053.1|50
1642438780000|2022-01-17 16:59:40|90111.9|90061.9|90108.5|90058.5|90112.8|90062.8|90105.1|90055.1|51
1642438790000|2022-01-17 16:59:50|90108.3|90058.3|90107.4|90057.4|90109.5|90059.5|90105.8|90055.8|41
1642438800000|2022-01-17 17:00:00|90107.5|90057.5|90110.1|90060.1|90110.8|90060.8|90104.8|90054.8|55
1642438810000|2022-01-17 17:00:10|90110.7|90060.7|90113|90063|90113.7|90063.7|90109.4|90059.4|38
1642438820000|2022-01-17 17:00:20|90112.4|90062.4|90111.1|90061.1|90112.9|90062.9|90110.7|90060.7|35
1642438830000|2022-01-17 17:00:30|90111.4|90061.4|90117|90067|90119.5|90069.5|90111.1|90061.1|40
1642438840000|2022-01-17 17:00:40|90116.8|90066.8|90116.3|90066.3|90117.1|90067.1|90115.7|90065.7|33
1642438850000|2022-01-17 17:00:50|90115.5|90065.5|90118.1|90068.1|90118.9|90068.9|90114|90064|30
1642438860000|2022-01-17 17:01:00|90118.2|90068.2|90112.5|90062.5|90118.4|90068.4|90111.5|90061.5|38
1642438870000|2022-01-17 17:01:10|90112.7|90062.7|90114.5|90064.5|90115.4|90065.4|90111.6|90061.6|41
1642438880000|2022-01-17 17:01:20|90114.4|90064.4|90113.2|90063.2|90115.6|90065.6|90112.7|90062.7|22
1642438890000|2022-01-17 17:01:30|90112.8|90062.8|90111.1|90061.1|90113.5|90063.5|90108.7|90058.7|23
1642438900000|2022-01-17 17:01:40|90110.9|90060.9|90109.9|90059.9|90112.8|90062.8|90109.9|90059.9|28
1642438910000|2022-01-17 17:01:50|90110|90060|90108.5|90058.5|90110.8|90060.8|90108.1|90058.1|27
1642438920000|2022-01-17 17:02:00|90108.3|90058.3|90107.9|90057.9|90108.8|90058.8|90107.5|90057.5|35
1642438930000|2022-01-17 17:02:10|90107.8|90057.8|90107|90057|90107.8|90057.8|90105.9|90055.9|13
1642438940000|2022-01-17 17:02:20|90107.1|90057.1|90101.9|90051.9|90107.1|90057.1|90101.4|90051.4|36
1642438950000|2022-01-17 17:02:30|90094.8|90044.8|90094|90044|90094.8|90044.8|90072.5|90022.5|64
1642438960000|2022-01-17 17:02:40|90094.2|90044.2|90100.4|90050.4|90101.5|90051.5|90092.4|90042.4|57
1642438970000|2022-01-17 17:02:50|90100.9|90050.9|90104.9|90054.9|90109.2|90059.2|90100.1|90050.1|55
1642438980000|2022-01-17 17:03:00|90104.3|90054.3|90102.3|90052.3|90105.5|90055.5|90102.3|90052.3|21
1642438990000|2022-01-17 17:03:10|90102.6|90052.6|90098.6|90048.6|90102.6|90052.6|90098.1|90048.1|32
1642439000000|2022-01-17 17:03:20|90098.7|90048.7|90099.6|90049.6|90100.3|90050.3|90098.7|90048.7|17
1642439010000|2022-01-17 17:03:30|90099.7|90049.7|90098.4|90048.4|90101.3|90051.3|90098.2|90048.2|16
1642439020000|2022-01-17 17:03:40|90098.3|90048.3|90089.8|90039.8|90101.4|90051.4|90086|90036|36
1642439030000|2022-01-17 17:03:50|90089.4|90039.4|90083.6|90033.6|90089.4|90039.4|90082.5|90032.5|35
1642439040000|2022-01-17 17:04:00|90083.9|90033.9|90078.8|90028.8|90089|90039|90078.8|90028.8|43
1642439050000|2022-01-17 17:04:10|90079.1|90029.1|90079|90029|90081.1|90031.1|90077.6|90027.6|36
1642439060000|2022-01-17 17:04:20|90078.9|90028.9|90081.5|90031.5|90081.7|90031.7|90078.8|90028.8|29
1642439070000|2022-01-17 17:04:30|90080.8|90030.8|90086.9|90036.9|90086.9|90036.9|90080.8|90030.8|29
1642439080000|2022-01-17 17:04:40|90086.7|90036.7|90088|90038|90088.2|90038.2|90086.7|90036.7|22
1642439090000|2022-01-17 17:04:50|90087.9|90037.9|90090.2|90040.2|90090.5|90040.5|90085.9|90035.9|33
1642439100000|2022-01-17 17:05:00|90090.1|90040.1|90085.9|90035.9|90091.6|90041.6|90085.3|90035.3|31
1642439110000|2022-01-17 17:05:10|90086|90036|90087.2|90037.2|90087.9|90037.9|90086|90036|21
1642439120000|2022-01-17 17:05:20|90087.5|90037.5|90091.6|90041.6|90091.8|90041.8|90087.5|90037.5|18
1642439130000|2022-01-17 17:05:30|90091.3|90041.3|90095.8|90045.8|90096.9|90046.9|90090.9|90040.9|20
1642439140000|2022-01-17 17:05:40|90095.7|90045.7|90090.7|90040.7|90095.7|90045.7|90089.8|90039.8|30
1642439150000|2022-01-17 17:05:50|90090.8|90040.8|90091.1|90041.1|90091.2|90041.2|90090.6|90040.6|11
1642439160000|2022-01-17 17:06:00|90090.7|90040.7|90088.8|90038.8|90091|90041|90085.5|90035.5|37
1642439170000|2022-01-17 17:06:10|90088|90038|90089.1|90039.1|90089.3|90039.3|90088|90038|31
1642439180000|2022-01-17 17:06:20|90088.8|90038.8|90088.9|90038.9|90088.9|90038.9|90088.2|90038.2|18
1642439190000|2022-01-17 17:06:30|90088.4|90038.4|90094.3|90044.3|90094.3|90044.3|90088.2|90038.2|23
1642439200000|2022-01-17 17:06:40|90094.6|90044.6|90098.5|90048.5|90098.5|90048.5|90092.7|90042.7|32
1642439210000|2022-01-17 17:06:50|90096.7|90046.7|90094.9|90044.9|90097.8|90047.8|90093.9|90043.9|30
1642439220000|2022-01-17 17:07:00|90095|90045|90095.1|90045.1|90096|90046|90094.8|90044.8|21
1642439230000|2022-01-17 17:07:10|90094.8|90044.8|90085.6|90035.6|90094.8|90044.8|90084.9|90034.9|54
1642439240000|2022-01-17 17:07:20|90085.3|90035.3|90088.3|90038.3|90090.8|90040.8|90084.8|90034.8|50
1642439250000|2022-01-17 17:07:30|90088.1|90038.1|90088.3|90038.3|90092.7|90042.7|90088.1|90038.1|33
1642439260000|2022-01-17 17:07:40|90089.9|90039.9|90087.3|90037.3|90089.9|90039.9|90087.1|90037.1|24
1642439270000|2022-01-17 17:07:50|90088.7|90038.7|90088.2|90038.2|90089.3|90039.3|90087.8|90037.8|9
1642439280000|2022-01-17 17:08:00|90089|90039|90088.4|90038.4|90090.6|90040.6|90088.2|90038.2|14
1642439290000|2022-01-17 17:08:10|90086.5|90036.5|90083.2|90033.2|90087.1|90037.1|90082.1|90032.1|21
1642439300000|2022-01-17 17:08:20|90082.5|90032.5|90078.8|90028.8|90083.2|90033.2|90078.8|90028.8|23
1642439310000|2022-01-17 17:08:30|90079.2|90029.2|90077.9|90027.9|90079.5|90029.5|90077|90027|35
1642439320000|2022-01-17 17:08:40|90077.6|90027.6|90071.5|90021.5|90077.6|90027.6|90071.5|90021.5|26
1642439330000|2022-01-17 17:08:50|90073.3|90023.3|90072.3|90022.3|90073.3|90023.3|90070.6|90020.6|25
1642439340000|2022-01-17 17:09:00|90071.7|90021.7|90066|90016|90071.9|90021.9|90065.7|90015.7|30
1642439350000|2022-01-17 17:09:10|90067.7|90017.7|90064.7|90014.7|90070.1|90020.1|90062.5|90012.5|46
1642439360000|2022-01-17 17:09:20|90065|90015|90063.3|90013.3|90066.4|90016.4|90063.1|90013.1|44
1642439370000|2022-01-17 17:09:30|90063|90013|90061.5|90011.5|90063|90013|90059.8|90009.8|42
1642439380000|2022-01-17 17:09:40|90062.5|90012.5|90063.6|90013.6|90065.5|90015.5|90060.4|90010.4|28
1642439390000|2022-01-17 17:09:50|90063.1|90013.1|90063.2|90013.2|90064.3|90014.3|90062.6|90012.6|18
1642439400000|2022-01-17 17:10:00|90063.1|90013.1|90064.2|90014.2|90065.7|90015.7|90062.4|90012.4|20
1642439410000|2022-01-17 17:10:10|90064.4|90014.4|90071.2|90021.2|90074.3|90024.3|90063.7|90013.7|26
1642439420000|2022-01-17 17:10:20|90070.5|90020.5|90074.5|90024.5|90074.5|90024.5|90064.6|90014.6|33
1642439430000|2022-01-17 17:10:30|90074.1|90024.1|90074.7|90024.7|90074.7|90024.7|90072.9|90022.9|31
1642439440000|2022-01-17 17:10:40|90074.1|90024.1|90075|90025|90075|90025|90073.1|90023.1|23
1642439450000|2022-01-17 17:10:50|90074.7|90024.7|90074|90024|90076.7|90026.7|90073.8|90023.8|31
1642439460000|2022-01-17 17:11:00|90073.9|90023.9|90072|90022|90075.4|90025.4|90071.8|90021.8|27
1642439470000|2022-01-17 17:11:10|90072.1|90022.1|90075.1|90025.1|90075.3|90025.3|90071.8|90021.8|18
1642439480000|2022-01-17 17:11:20|90074.5|90024.5|90083.6|90033.6|90085.7|90035.7|90074.3|90024.3|28
1642439490000|2022-01-17 17:11:30|90082.7|90032.7|90082.5|90032.5|90084.7|90034.7|90078.7|90028.7|38
1642439500000|2022-01-17 17:11:40|90082.4|90032.4|90082.7|90032.7|90083.3|90033.3|90080.5|90030.5|24
1642439510000|2022-01-17 17:11:50|90082.6|90032.6|90079.8|90029.8|90082.9|90032.9|90079.8|90029.8|31
1642439520000|2022-01-17 17:12:00|90080.2|90030.2|90082.7|90032.7|90083.4|90033.4|90079.4|90029.4|34
1642439530000|2022-01-17 17:12:10|90083|90033|90082.5|90032.5|90083.7|90033.7|90081.4|90031.4|18
1642439540000|2022-01-17 17:12:20|90082.6|90032.6|90083.8|90033.8|90084.7|90034.7|90081.5|90031.5|35
1642439550000|2022-01-17 17:12:30|90084.1|90034.1|90086.5|90036.5|90088.1|90038.1|90084|90034|28
1642439560000|2022-01-17 17:12:40|90086.4|90036.4|90084.9|90034.9|90087.6|90037.6|90084.3|90034.3|25
1642439570000|2022-01-17 17:12:50|90084.5|90034.5|90087.4|90037.4|90088|90038|90083.1|90033.1|36
1642439580000|2022-01-17 17:13:00|90087.7|90037.7|90087.9|90037.9|90088.4|90038.4|90086.6|90036.6|30
1642439590000|2022-01-17 17:13:10|90089.8|90039.8|90087.6|90037.6|90089.9|90039.9|90086.1|90036.1|42
1642439600000|2022-01-17 17:13:20|90088|90038|90084.2|90034.2|90088.7|90038.7|90083|90033|27
1642439610000|2022-01-17 17:13:30|90087.7|90037.7|90081.6|90031.6|90088.2|90038.2|90081|90031|31
1642439620000|2022-01-17 17:13:40|90082.6|90032.6|90081.2|90031.2|90082.6|90032.6|90080.6|90030.6|33
1642439630000|2022-01-17 17:13:50|90081.5|90031.5|90081.9|90031.9|90084.4|90034.4|90081.2|90031.2|27
1642439640000|2022-01-17 17:14:00|90081.8|90031.8|90082.7|90032.7|90084.6|90034.6|90081.4|90031.4|31
1642439650000|2022-01-17 17:14:10|90082.5|90032.5|90084.3|90034.3|90087.3|90037.3|90082|90032|42
1642439660000|2022-01-17 17:14:20|90084|90034|90083.9|90033.9|90084.7|90034.7|90083|90033|17
1642439670000|2022-01-17 17:14:30|90084.5|90034.5|90086.5|90036.5|90087.1|90037.1|90084.1|90034.1|19
1642439680000|2022-01-17 17:14:40|90086|90036|90088.7|90038.7|90090.7|90040.7|90084.9|90034.9|28
1642439690000|2022-01-17 17:14:50|90088|90038|90092.7|90042.7|90094.9|90044.9|90087.8|90037.8|27
1642439700000|2022-01-17 17:15:00|90093.4|90043.4|90096.4|90046.4|90100.1|90050.1|90092.8|90042.8|36
1642439710000|2022-01-17 17:15:10|90096.1|90046.1|90096.5|90046.5|90098.3|90048.3|90095.4|90045.4|35
1642439720000|2022-01-17 17:15:20|90096.2|90046.2|90097.3|90047.3|90098.1|90048.1|90095.5|90045.5|23
1642439730000|2022-01-17 17:15:30|90097.5|90047.5|90094.2|90044.2|90100.3|90050.3|90093.8|90043.8|29
1642439740000|2022-01-17 17:15:40|90092.8|90042.8|90090.2|90040.2|90094.2|90044.2|90090.2|90040.2|25
1642439750000|2022-01-17 17:15:50|90090.9|90040.9|90094.4|90044.4|90094.4|90044.4|90090.8|90040.8|18
1642439760000|2022-01-17 17:16:00|90093.7|90043.7|90092.1|90042.1|90094.7|90044.7|90092.1|90042.1|15
1642439770000|2022-01-17 17:16:10|90092.3|90042.3|90093.8|90043.8|90094.2|90044.2|90092.3|90042.3|11
1642439780000|2022-01-17 17:16:20|90092|90042|90092|90042|90092.3|90042.3|90091.5|90041.5|11
1642439790000|2022-01-17 17:16:30|90091.7|90041.7|90092.5|90042.5|90092.5|90042.5|90090.6|90040.6|13
1642439800000|2022-01-17 17:16:40|90092.6|90042.6|90093.1|90043.1|90094.9|90044.9|90092.4|90042.4|14
1642439810000|2022-01-17 17:16:50|90093.4|90043.4|90093.2|90043.2|90094.1|90044.1|90092.5|90042.5|27
1642439820000|2022-01-17 17:17:00|90093|90043|90091.5|90041.5|90093|90043|90090.7|90040.7|16
1642439830000|2022-01-17 17:17:10|90091.6|90041.6|90089.9|90039.9|90091.8|90041.8|90088.5|90038.5|27
1642439840000|2022-01-17 17:17:20|90090|90040|90089.4|90039.4|90091|90041|90088.6|90038.6|33
1642439850000|2022-01-17 17:17:30|90089.3|90039.3|90092.3|90042.3|90092.3|90042.3|90089.3|90039.3|30
1642439860000|2022-01-17 17:17:40|90091.9|90041.9|90089.6|90039.6|90091.9|90041.9|90088.8|90038.8|13
1642439870000|2022-01-17 17:17:50|90093.9|90043.9|90088.6|90038.6|90093.9|90043.9|90088.6|90038.6|27
1642439880000|2022-01-17 17:18:00|90088.2|90038.2|90090.5|90040.5|90092.6|90042.6|90087.2|90037.2|26
1642439890000|2022-01-17 17:18:10|90091.6|90041.6|90091.3|90041.3|90094.8|90044.8|90089.5|90039.5|26
1642439900000|2022-01-17 17:18:20|90090.1|90040.1|90091.3|90041.3|90091.3|90041.3|90088.9|90038.9|26
1642439910000|2022-01-17 17:18:30|90091.1|90041.1|90090.4|90040.4|90091.8|90041.8|90085.6|90035.6|38
1642439920000|2022-01-17 17:18:40|90088.6|90038.6|90088.1|90038.1|90090.8|90040.8|90086.1|90036.1|34
1642439930000|2022-01-17 17:18:50|90088.6|90038.6|90086.9|90036.9|90089.7|90039.7|90084.1|90034.1|38
1642439940000|2022-01-17 17:19:00|90085.1|90035.1|90085.9|90035.9|90088.1|90038.1|90083.3|90033.3|35
1642439950000|2022-01-17 17:19:10|90086|90036|90092.2|90042.2|90092.3|90042.3|90085.3|90035.3|32
1642439960000|2022-01-17 17:19:20|90091.7|90041.7|90089.4|90039.4|90096.3|90046.3|90087.1|90037.1|37
1642439970000|2022-01-17 17:19:30|90088.5|90038.5|90087.5|90037.5|90088.5|90038.5|90085.7|90035.7|29
1642439980000|2022-01-17 17:19:40|90088.1|90038.1|90090.9|90040.9|90091.3|90041.3|90087.9|90037.9|20
1642439990000|2022-01-17 17:19:50|90090.8|90040.8|90088.4|90038.4|90091.6|90041.6|90087.9|90037.9|21
1642440000000|2022-01-17 17:20:00|90088.3|90038.3|90088.5|90038.5|90089|90039|90088|90038|15
1642440010000|2022-01-17 17:20:10|90088.6|90038.6|90089.8|90039.8|90090.1|90040.1|90088.6|90038.6|11
1642440020000|2022-01-17 17:20:20|90091.4|90041.4|90090.3|90040.3|90091.4|90041.4|90090.1|90040.1|18
1642440030000|2022-01-17 17:20:30|90090.4|90040.4|90089.7|90039.7|90091.2|90041.2|90089.4|90039.4|14
1642440040000|2022-01-17 17:20:40|90089.9|90039.9|90098.4|90048.4|90098.6|90048.6|90089.1|90039.1|33
1642440050000|2022-01-17 17:20:50|90098.1|90048.1|90098.3|90048.3|90098.8|90048.8|90097.9|90047.9|7
1642440060000|2022-01-17 17:21:00|90098|90048|90092.9|90042.9|90099.4|90049.4|90092.9|90042.9|21
1642440070000|2022-01-17 17:21:10|90094.1|90044.1|90094.3|90044.3|90094.7|90044.7|90093.5|90043.5|11
1642440080000|2022-01-17 17:21:20|90094.2|90044.2|90093.7|90043.7|90094.5|90044.5|90093|90043|20
1642440090000|2022-01-17 17:21:30|90094|90044|90100.2|90050.2|90103.2|90053.2|90094|90044|32
1642440100000|2022-01-17 17:21:40|90101.4|90051.4|90101.4|90051.4|90102.3|90062.8|90087.8|90051|23
1642440110000|2022-01-17 17:21:50|90101.1|90051.1|90102.2|90052.2|90102.2|90052.2|90101|90051|9
1642440120000|2022-01-17 17:22:00|90104|90054|90097.7|90047.7|90104|90054|90097.5|90047.5|26
1642440130000|2022-01-17 17:22:10|90097.8|90047.8|90099.8|90049.8|90100.9|90050.9|90097|90047|24
1642440140000|2022-01-17 17:22:20|90100|90050|90100.4|90050.4|90101.2|90051.2|90099.7|90049.7|13
1642440150000|2022-01-17 17:22:30|90100|90050|90100.1|90050.1|90101.2|90051.2|90099.3|90049.3|11
1642440160000|2022-01-17 17:22:40|90100|90050|90098.1|90048.1|90100.5|90050.5|90097.6|90047.6|12
1642440170000|2022-01-17 17:22:50|90098.3|90048.3|90098.1|90048.1|90098.4|90048.4|90097.5|90047.5|5
1642440180000|2022-01-17 17:23:00|90097.5|90047.5|90099.5|90049.5|90099.9|90049.9|90097.2|90047.2|12
1642440190000|2022-01-17 17:23:10|90099.3|90049.3|90104|90054|90104|90054|90099.3|90049.3|29
1642440200000|2022-01-17 17:23:20|90103|90053|90106.8|90056.8|90106.9|90056.9|90102.6|90052.6|31
1642440210000|2022-01-17 17:23:30|90105.9|90055.9|90107.2|90057.2|90107.5|90057.5|90105.9|90055.9|13
1642440220000|2022-01-17 17:23:40|90106.6|90056.6|90108.8|90058.8|90108.8|90058.8|90106.6|90056.6|9
1642440230000|2022-01-17 17:23:50|90106.7|90056.7|90105.8|90055.8|90106.9|90056.9|90105.8|90055.8|13
1642440240000|2022-01-17 17:24:00|90106.3|90056.3|90107.3|90057.3|90108.4|90058.4|90105.4|90055.4|16
1642440250000|2022-01-17 17:24:10|90106.9|90056.9|90108.9|90058.9|90108.9|90058.9|90106.8|90056.8|7
1642440260000|2022-01-17 17:24:20|90109.1|90059.1|90107.8|90057.8|90109.1|90059.1|90107.6|90057.6|9
1642440270000|2022-01-17 17:24:30|90107.9|90057.9|90103.4|90053.4|90107.9|90057.9|90101.4|90051.4|23
1642440280000|2022-01-17 17:24:40|90102.9|90052.9|90105|90055|90105.2|90055.2|90102.9|90052.9|29
1642440290000|2022-01-17 17:24:50|90104.2|90054.2|90103.9|90053.9|90104.6|90054.6|90103.7|90053.7|13
1642440300000|2022-01-17 17:25:00|90103.4|90053.4|90100.5|90050.5|90105|90055|90100.5|90050.5|17
1642440310000|2022-01-17 17:25:10|90100.4|90050.4|90102.7|90052.7|90103.6|90053.6|90100.1|90050.1|19
1642440320000|2022-01-17 17:25:20|90102.3|90052.3|90102.7|90052.7|90103.3|90053.3|90102.3|90052.3|7
1642440330000|2022-01-17 17:25:30|90102.3|90052.3|90101.8|90051.8|90102.3|90052.3|90101.4|90051.4|9
1642440340000|2022-01-17 17:25:40|90102.2|90052.2|90103|90053|90103|90053|90102.1|90052.1|8
1642440350000|2022-01-17 17:25:50|90103.2|90053.2|90103.5|90053.5|90103.6|90053.6|90103.2|90053.2|9
1642440360000|2022-01-17 17:26:00|90103.4|90053.4|90102.9|90052.9|90103.9|90053.9|90102.2|90052.2|17
1642440370000|2022-01-17 17:26:10|90103|90053|90105.1|90055.1|90105.1|90055.1|90102.9|90052.9|13
1642440380000|2022-01-17 17:26:20|90105.2|90055.2|90104.8|90054.8|90109.4|90059.4|90104.8|90054.8|30
1642440390000|2022-01-17 17:26:30|90104.9|90054.9|90102.4|90052.4|90105.8|90055.8|90102.4|90052.4|15
1642440400000|2022-01-17 17:26:40|90102.7|90052.7|90102.5|90052.5|90103.2|90053.2|90102.5|90052.5|9
1642440410000|2022-01-17 17:26:50|90102.4|90052.4|90103.6|90053.6|90103.6|90053.6|90102.1|90052.1|8
1642440420000|2022-01-17 17:27:00|90103.7|90053.7|90103.5|90053.5|90104|90054|90102.7|90052.7|20
1642440430000|2022-01-17 17:27:10|90103|90053|90103.8|90053.8|90104|90054|90103|90053|17
1642440440000|2022-01-17 17:27:20|90103.4|90053.4|90103.7|90053.7|90104.3|90054.3|90103.4|90053.4|10
1642440450000|2022-01-17 17:27:30|90103.9|90053.9|90103.8|90053.8|90104|90054|90103.3|90053.3|10
1642440460000|2022-01-17 17:27:40|90103.6|90053.6|90104.8|90054.8|90104.8|90054.8|90103.6|90053.6|10
1642440470000|2022-01-17 17:27:50|90105.1|90055.1|90106.7|90056.7|90106.7|90056.7|90104.5|90054.5|16
1642440480000|2022-01-17 17:28:00|90106.8|90056.8|90107.4|90057.4|90107.4|90057.4|90106.6|90056.6|12
1642440490000|2022-01-17 17:28:10|90107.3|90057.3|90106.9|90056.9|90107.5|90057.5|90106.8|90056.8|16
1642440500000|2022-01-17 17:28:20|90106.8|90056.8|90106.7|90056.7|90107|90057|90106.4|90056.4|7
1642440510000|2022-01-17 17:28:30|90106.8|90056.8|90112.7|90062.7|90113.7|90063.7|90106.7|90056.7|26
1642440520000|2022-01-17 17:28:40|90113.1|90063.1|90112|90062|90113.1|90063.1|90111.9|90061.9|26
1642440530000|2022-01-17 17:28:50|90112.1|90062.1|90114.7|90064.7|90114.7|90064.7|90112.1|90062.1|24
1642440540000|2022-01-17 17:29:00|90116.8|90066.8|90119.3|90069.3|90120.3|90070.3|90115.9|90065.9|51
1642440550000|2022-01-17 17:29:10|90118.7|90068.7|90119|90069|90119.4|90069.4|90118.3|90068.3|23
1642440560000|2022-01-17 17:29:20|90119.4|90069.4|90118.5|90068.5|90120.6|90070.6|90117.4|90067.4|22
1642440570000|2022-01-17 17:29:30|90117.2|90067.2|90134.3|90084.3|90138.6|90088.6|90117.2|90067.2|54
1642440580000|2022-01-17 17:29:40|90134.5|90084.5|90134|90084|90138.1|90088.1|90132.8|90082.8|43
1642440590000|2022-01-17 17:29:50|90133.8|90083.8|90131.7|90081.7|90135.1|90085.1|90128.9|90078.9|29
1642440600000|2022-01-17 17:30:00|90132.2|90082.2|90132.5|90082.5|90134.8|90084.8|90130.8|90080.8|43
1642440610000|2022-01-17 17:30:10|90132.1|90082.1|90131.8|90081.8|90132.8|90082.8|90131.2|90081.2|18
1642440620000|2022-01-17 17:30:20|90131.9|90081.9|90161|90111|90161|90111|90130.8|90080.8|66
1642440630000|2022-01-17 17:30:30|90161.4|90111.4|90174.8|90124.8|90176|90126|90161.2|90111.2|51
1642440640000|2022-01-17 17:30:40|90174.6|90124.6|90174.4|90124.4|90175.3|90125.3|90172.8|90122.8|34
1642440650000|2022-01-17 17:30:50|90174.3|90124.3|90174.4|90124.4|90176.9|90126.9|90172.9|90122.9|42
1642440660000|2022-01-17 17:31:00|90175.1|90125.1|90175.3|90125.3|90175.9|90125.9|90173.6|90123.6|34
1642440670000|2022-01-17 17:31:10|90174.8|90124.8|90175.8|90125.8|90176.1|90126.1|90174.5|90124.5|17
1642440680000|2022-01-17 17:31:20|90175.4|90125.4|90185|90135|90186|90136|90174.5|90124.5|50
1642440690000|2022-01-17 17:31:30|90186.4|90136.4|90185.3|90135.3|90186.8|90136.8|90184.7|90134.7|32
1642440700000|2022-01-17 17:31:40|90185.1|90135.1|90186.5|90136.5|90186.5|90136.5|90184.9|90134.9|25
1642440710000|2022-01-17 17:31:50|90186.9|90136.9|90186|90136|90186.9|90136.9|90181.9|90131.9|33
1642440720000|2022-01-17 17:32:00|90186.4|90136.4|90183.4|90133.4|90186.4|90136.4|90180.4|90130.4|36
1642440730000|2022-01-17 17:32:10|90184.2|90134.2|90185.2|90135.2|90185.2|90135.2|90181.7|90131.7|32
1642440740000|2022-01-17 17:32:20|90185.3|90135.3|90189.2|90139.2|90190.5|90140.5|90183.3|90133.3|39
1642440750000|2022-01-17 17:32:30|90189.1|90139.1|90187.7|90137.7|90189.3|90139.3|90185.6|90135.6|26
1642440760000|2022-01-17 17:32:40|90187.9|90137.9|90183.3|90133.3|90188.4|90138.4|90183.3|90133.3|18
1642440770000|2022-01-17 17:32:50|90181.1|90131.1|90177.7|90127.7|90182.1|90132.1|90175.3|90125.3|27
1642440780000|2022-01-17 17:33:00|90178.1|90128.1|90183.3|90133.3|90183.8|90133.8|90178.1|90128.1|23
1642440790000|2022-01-17 17:33:10|90183|90133|90183.7|90133.7|90183.7|90133.7|90180.8|90130.8|17
1642440800000|2022-01-17 17:33:20|90180.9|90130.9|90186.5|90136.5|90188.1|90138.1|90179.8|90129.8|27
1642440810000|2022-01-17 17:33:30|90186.4|90136.4|90181.3|90131.3|90187.8|90137.8|90179.2|90129.2|30
1642440820000|2022-01-17 17:33:40|90181.8|90131.8|90183.9|90133.9|90184|90134|90179.8|90129.8|34
1642440830000|2022-01-17 17:33:50|90184.3|90134.3|90184.2|90134.2|90184.5|90134.5|90184.1|90134.1|8
1642440840000|2022-01-17 17:34:00|90184.1|90134.1|90175.4|90125.4|90184.3|90134.3|90174|90124|24
1642440850000|2022-01-17 17:34:10|90175.3|90125.3|90174.4|90124.4|90177.1|90127.1|90174.4|90124.4|17
1642440860000|2022-01-17 17:34:20|90174.5|90124.5|90174.6|90124.6|90175.1|90125.1|90171.4|90121.4|15
1642440870000|2022-01-17 17:34:30|90174.7|90124.7|90173.8|90123.8|90175.4|90125.4|90171.3|90121.3|17
1642440880000|2022-01-17 17:34:40|90173.6|90123.6|90172.8|90122.8|90175.1|90125.1|90172.8|90122.8|14
1642440890000|2022-01-17 17:34:50|90175.1|90125.1|90174.2|90124.2|90175.3|90125.3|90172.3|90122.3|17
1642440900000|2022-01-17 17:35:00|90174.6|90124.6|90177|90127|90177.5|90127.5|90172.9|90122.9|22
1642440910000|2022-01-17 17:35:10|90176.5|90126.5|90174.2|90124.2|90176.5|90126.5|90173.8|90123.8|10
1642440920000|2022-01-17 17:35:20|90174.6|90124.6|90181.7|90131.7|90185|90135|90173.3|90123.3|37
1642440930000|2022-01-17 17:35:30|90181|90131|90178.8|90128.8|90181.5|90131.5|90178.7|90128.7|26
1642440940000|2022-01-17 17:35:40|90178.4|90128.4|90174.3|90124.3|90181.9|90131.9|90173.7|90123.7|33
1642440950000|2022-01-17 17:35:50|90175|90125|90173.3|90123.3|90175.8|90125.8|90172.2|90122.2|15
1642440960000|2022-01-17 17:36:00|90173.7|90123.7|90174.3|90124.3|90174.7|90124.7|90173.4|90123.4|15
1642440970000|2022-01-17 17:36:10|90174.2|90124.2|90175.8|90125.8|90176.2|90126.2|90173|90123|23
1642440980000|2022-01-17 17:36:20|90175.9|90125.9|90175.4|90125.4|90176.3|90126.3|90173.2|90123.2|25
1642440990000|2022-01-17 17:36:30|90175.6|90125.6|90172.2|90122.2|90175.6|90125.6|90171.1|90121.1|20
1642441000000|2022-01-17 17:36:40|90171.9|90121.9|90172.2|90122.2|90172.8|90122.8|90170.5|90120.5|12
1642441010000|2022-01-17 17:36:50|90171.7|90121.7|90171.7|90121.7|90172.6|90122.6|90170.4|90120.4|26
1642441020000|2022-01-17 17:37:00|90171.6|90121.6|90170.7|90120.7|90171.7|90121.7|90169.9|90119.9|22
1642441030000|2022-01-17 17:37:10|90171|90121|90172.1|90122.1|90172.2|90122.2|90171|90121|16
1642441040000|2022-01-17 17:37:20|90171.9|90121.9|90170.7|90120.7|90173|90123|90169.6|90119.6|16
1642441050000|2022-01-17 17:37:30|90170.8|90120.8|90166|90116|90170.8|90120.8|90165.4|90115.4|23
1642441060000|2022-01-17 17:37:40|90165.9|90115.9|90162.7|90112.7|90166.9|90116.9|90162.7|90112.7|22
1642441070000|2022-01-17 17:37:50|90163.2|90113.2|90163.6|90113.6|90163.9|90113.9|90162.4|90112.4|35
1642441080000|2022-01-17 17:38:00|90163.8|90113.8|90162.2|90112.2|90164.4|90114.4|90162.2|90112.2|25
1642441090000|2022-01-17 17:38:10|90161.6|90111.6|90164.8|90114.8|90165.1|90115.1|90161.6|90111.6|28
1642441100000|2022-01-17 17:38:20|90164.4|90114.4|90165.6|90115.6|90165.6|90115.6|90163.4|90113.4|16
1642441110000|2022-01-17 17:38:30|90165.7|90115.7|90164.5|90114.5|90165.7|90115.7|90164|90114|12
1642441120000|2022-01-17 17:38:40|90164.1|90114.1|90166.8|90116.8|90167.5|90117.5|90162.8|90112.8|16
1642441130000|2022-01-17 17:38:50|90166.6|90116.6|90166.9|90116.9|90168|90118|90166.2|90116.2|24
1642441140000|2022-01-17 17:39:00|90167.2|90117.2|90164.9|90114.9|90168.1|90118.1|90162.4|90112.4|30
1642441150000|2022-01-17 17:39:10|90151.9|90126.9|90166.7|90116.7|90170.6|90126.9|90151.9|90115.2|25
1642441160000|2022-01-17 17:39:20|90166.6|90116.6|90170.8|90120.8|90174|90124|90166|90116|32
1642441170000|2022-01-17 17:39:30|90171.4|90121.4|90175.5|90125.5|90175.7|90125.7|90171.4|90121.4|25
1642441180000|2022-01-17 17:39:40|90173.8|90123.8|90177|90127|90178.8|90128.8|90173.3|90123.3|28
1642441190000|2022-01-17 17:39:50|90177.6|90127.6|90174.3|90124.3|90178|90128|90174|90124|21
1642441200000|2022-01-17 17:40:00|90173.3|90123.3|90181.1|90131.1|90181.1|90131.1|90171.9|90121.9|36
1642441210000|2022-01-17 17:40:10|90181.5|90131.5|90179.5|90129.5|90183.4|90133.4|90177.4|90127.4|33
1642441220000|2022-01-17 17:40:20|90181.5|90131.5|90184.5|90134.5|90184.7|90134.7|90179.7|90129.7|46
1642441230000|2022-01-17 17:40:30|90183.6|90133.6|90184|90134|90185.1|90135.1|90183.5|90133.5|26
1642441240000|2022-01-17 17:40:40|90184.2|90134.2|90182.5|90132.5|90184.2|90134.2|90180.7|90130.7|26
1642441250000|2022-01-17 17:40:50|90181.9|90131.9|90179.7|90129.7|90181.9|90131.9|90179|90129|28
1642441260000|2022-01-17 17:41:00|90180|90130|90179.5|90129.5|90181.2|90131.2|90177.5|90127.5|36
1642441270000|2022-01-17 17:41:10|90179.4|90129.4|90180.3|90130.3|90180.9|90130.9|90177.8|90127.8|36
1642441280000|2022-01-17 17:41:20|90179.9|90129.9|90179.4|90129.4|90180|90130|90176.9|90126.9|36
1642441290000|2022-01-17 17:41:30|90179.3|90129.3|90176.3|90126.3|90182.5|90132.5|90176.2|90126.2|37
1642441300000|2022-01-17 17:41:40|90177.5|90127.5|90176.4|90126.4|90179.6|90129.6|90175.7|90125.7|24
1642441310000|2022-01-17 17:41:50|90177.6|90127.6|90179.1|90129.1|90179.9|90129.9|90177.3|90127.3|18
1642441320000|2022-01-17 17:42:00|90178.9|90128.9|90176.8|90126.8|90179.2|90129.2|90175.4|90125.4|40
1642441330000|2022-01-17 17:42:10|90178|90128|90173|90123|90189.7|90129.4|90171.6|90117.7|44
1642441340000|2022-01-17 17:42:20|90173.3|90123.3|90175.4|90125.4|90184.1|90125.9|90171.7|90113.5|42
1642441350000|2022-01-17 17:42:30|90175.6|90125.6|90177.5|90127.5|90178.5|90128.5|90175.6|90125.6|22
1642441360000|2022-01-17 17:42:40|90177.6|90127.6|90178|90128|90179.3|90129.3|90176.3|90126.3|14
1642441370000|2022-01-17 17:42:50|90178.1|90128.1|90179.3|90129.3|90179.3|90129.3|90177|90127|23
1642441380000|2022-01-17 17:43:00|90179.5|90129.5|90178.9|90128.9|90180.4|90130.4|90177.2|90127.2|21
1642441390000|2022-01-17 17:43:10|90179.7|90129.7|90179|90129|90180.5|90130.5|90175.4|90125.4|16
1642441400000|2022-01-17 17:43:20|90179.3|90129.3|90176|90126|90179.5|90129.5|90175.3|90125.3|25
1642441410000|2022-01-17 17:43:30|90177.6|90127.6|90175.9|90125.9|90178.1|90128.1|90171.7|90121.7|22
1642441420000|2022-01-17 17:43:40|90175.7|90125.7|90173.2|90123.2|90177.7|90127.7|90172.5|90122.5|23
1642441430000|2022-01-17 17:43:50|90173.8|90123.8|90173.2|90123.2|90173.9|90123.9|90171.1|90121.1|19
1642441440000|2022-01-17 17:44:00|90173.5|90123.5|90173.5|90123.5|90173.6|90123.6|90171.8|90121.8|17
1642441450000|2022-01-17 17:44:10|90172.2|90122.2|90169.5|90119.5|90172.4|90122.4|90169.5|90119.5|13
1642441460000|2022-01-17 17:44:20|90169.2|90119.2|90168.2|90118.2|90174|90124|90168.2|90118.2|36
1642441470000|2022-01-17 17:44:30|90167.6|90117.6|90178.3|90128.3|90178.3|90128.3|90167.6|90117.6|28
1642441480000|2022-01-17 17:44:40|90182.3|90132.3|90188.7|90138.7|90192.4|90142.4|90182.3|90132.3|43
1642441490000|2022-01-17 17:44:50|90188.8|90138.8|90186.5|90136.5|90192|90142|90186.5|90136.5|22
1642441500000|2022-01-17 17:45:00|90187.3|90137.3|90200|90129.3|90203.5|90140.7|90187.3|90127.4|22
1642441510000|2022-01-17 17:45:10|90189.2|90139.2|90186.6|90136.6|90200.5|90140|90186.3|90129|12
1642441520000|2022-01-17 17:45:20|90186.9|90136.9|90188.6|90138.6|90204.3|90138.6|90186.2|90126.8|23
1642441530000|2022-01-17 17:45:30|90187.6|90137.6|90190.5|90140.5|90204.3|90140.8|90187.3|90131.8|19
1642441540000|2022-01-17 17:45:40|90190.3|90140.3|90190.4|90140.4|90191.7|90141.7|90188.4|90138.4|22
1642441550000|2022-01-17 17:45:50|90190.9|90140.9|90191.7|90141.7|90196|90146|90188.4|90138.4|32
1642441560000|2022-01-17 17:46:00|90192.5|90142.5|90192.9|90142.9|90209.9|90146.1|90191.4|90132.7|47
1642441570000|2022-01-17 17:46:10|90194.9|90144.9|90197|90147|90208.1|90148|90192.9|90136.1|25
1642441580000|2022-01-17 17:46:20|90197.3|90147.3|90209.4|90138|90210.5|90147.4|90192.8|90133.9|46
1642441590000|2022-01-17 17:46:30|90198.5|90148.5|90209.8|90159.8|90222.8|90162.5|90198.5|90147.3|42
1642441600000|2022-01-17 17:46:40|90210.4|90160.4|90207.9|90157.9|90210.8|90160.8|90204.4|90154.4|27
1642441610000|2022-01-17 17:46:50|90212.3|90162.3|90219.9|90169.9|90230.3|90170.7|90206.9|90156.9|53
1642441620000|2022-01-17 17:47:00|90219.5|90169.5|90210.9|90160.9|90219.7|90169.7|90209.2|90159.2|38
1642441630000|2022-01-17 17:47:10|90210.2|90160.2|90209.6|90159.6|90212.9|90162.9|90206.7|90156.7|64
1642441640000|2022-01-17 17:47:20|90209.4|90159.4|90214.7|90164.7|90216.3|90166.3|90209.4|90159.4|23
1642441650000|2022-01-17 17:47:30|90214.2|90164.2|90207.2|90157.2|90214.8|90164.8|90206.6|90156.6|16
1642441660000|2022-01-17 17:47:40|90208.3|90158.3|90208.9|90158.9|90212.9|90162.9|90204.6|90154.6|35
1642441670000|2022-01-17 17:47:50|90209.7|90159.7|90214.2|90164.2|90215.3|90165.3|90207.6|90157.6|27
1642441680000|2022-01-17 17:48:00|90213.7|90163.7|90213.7|90163.7|90213.7|90163.7|90208.6|90158.6|38
1642441690000|2022-01-17 17:48:10|90212.4|90162.4|90211.8|90161.8|90214.9|90164.9|90211|90161|34
1642441700000|2022-01-17 17:48:20|90212.1|90162.1|90214.7|90164.7|90215.9|90165.9|90210.4|90160.4|42
1642441710000|2022-01-17 17:48:30|90215.6|90165.6|90216.4|90166.4|90218|90168|90214.4|90164.4|29
1642441720000|2022-01-17 17:48:40|90217.7|90167.7|90220.1|90170.1|90220.8|90170.8|90216.6|90166.6|31
1642441730000|2022-01-17 17:48:50|90220.2|90170.2|90220.4|90170.4|90220.4|90170.4|90218.7|90168.7|18
1642441740000|2022-01-17 17:49:00|90220.5|90170.5|90220.4|90170.4|90220.5|90170.5|90216.3|90166.3|33
1642441750000|2022-01-17 17:49:10|90219.7|90169.7|90222.8|90172.8|90233.7|90172.9|90214|90160.8|29
1642441760000|2022-01-17 17:49:20|90222|90172|90218.4|90168.4|90223.9|90173.9|90216.7|90166.7|29
1642441770000|2022-01-17 17:49:30|90219|90169|90219.9|90169.9|90220.5|90170.5|90216.9|90166.9|30
1642441780000|2022-01-17 17:49:40|90220.5|90170.5|90215.7|90165.7|90221.1|90171.1|90212.3|90162.3|47
1642441790000|2022-01-17 17:49:50|90213.6|90163.6|90212.9|90162.9|90217|90167|90211.4|90161.4|27
1642441800000|2022-01-17 17:50:00|90211.9|90161.9|90214.8|90164.8|90225.5|90165.3|90211.9|90152.6|30
1642441810000|2022-01-17 17:50:10|90215.2|90165.2|90213.8|90163.8|90226.4|90166.1|90213.3|90154.9|25
1642441820000|2022-01-17 17:50:20|90214.3|90164.3|90208.6|90158.6|90214.3|90164.3|90208.6|90158.6|23
1642441830000|2022-01-17 17:50:30|90210.7|90160.7|90210.2|90160.2|90212.7|90162.7|90209|90159|32
1642441840000|2022-01-17 17:50:40|90210|90160|90211.2|90161.2|90211.8|90161.8|90209.1|90159.1|33
1642441850000|2022-01-17 17:50:50|90211.4|90161.4|90213.7|90163.7|90218.5|90168.5|90196.9|90146.9|51
1642441860000|2022-01-17 17:51:00|90214.5|90164.5|90212.2|90162.2|90214.7|90164.7|90212|90162|27
1642441870000|2022-01-17 17:51:10|90211.9|90161.9|90210.9|90160.9|90212.4|90162.4|90210.4|90160.4|21
1642441880000|2022-01-17 17:51:20|90211.4|90161.4|90212.4|90162.4|90214.8|90164.8|90209.3|90159.3|27
1642441890000|2022-01-17 17:51:30|90212.3|90162.3|90215|90165|90215.9|90165.9|90211.1|90161.1|29
1642441900000|2022-01-17 17:51:40|90214.6|90164.6|90214.3|90164.3|90214.6|90164.6|90210.2|90160.2|19
1642441910000|2022-01-17 17:51:50|90213.1|90163.1|90211.6|90161.6|90213.4|90163.4|90209.8|90159.8|26
1642441920000|2022-01-17 17:52:00|90212.4|90162.4|90210.3|90160.3|90216|90166|90209.4|90159.4|25
1642441930000|2022-01-17 17:52:10|90208.9|90158.9|90209.6|90159.6|90211.2|90161.2|90208.4|90158.4|12
1642441940000|2022-01-17 17:52:20|90210.2|90160.2|90209.4|90159.4|90212.7|90162.7|90209.2|90159.2|19
1642441950000|2022-01-17 17:52:30|90209.8|90159.8|90212.2|90162.2|90212.2|90162.2|90208.9|90158.9|26
1642441960000|2022-01-17 17:52:40|90211.3|90161.3|90215.8|90165.8|90216.2|90166.2|90211.3|90161.3|29
1642441970000|2022-01-17 17:52:50|90216|90166|90211.8|90161.8|90216|90166|90211.8|90161.8|9
1642441980000|2022-01-17 17:53:00|90213.9|90163.9|90220.3|90170.3|90221.4|90171.4|90212.2|90162.2|36
1642441990000|2022-01-17 17:53:10|90220|90170|90218.9|90168.9|90220.3|90170.3|90217.2|90167.2|32
1642442000000|2022-01-17 17:53:20|90219.1|90169.1|90218|90168|90224.2|90174.2|90217|90167|55
1642442010000|2022-01-17 17:53:30|90218.5|90168.5|90217|90167|90218.9|90168.9|90215.7|90165.7|50
1642442020000|2022-01-17 17:53:40|90216.8|90166.8|90215.4|90165.4|90218.1|90168.1|90214.3|90164.3|32
1642442030000|2022-01-17 17:53:50|90215.7|90165.7|90215.4|90165.4|90216.8|90166.8|90215.3|90165.3|11
1642442040000|2022-01-17 17:54:00|90215.7|90165.7|90215.8|90165.8|90216.7|90166.7|90213.6|90163.6|35
1642442050000|2022-01-17 17:54:10|90215.7|90165.7|90217|90167|90217.6|90167.6|90215.7|90165.7|23
1642442060000|2022-01-17 17:54:20|90218.4|90168.4|90218.3|90168.3|90218.8|90168.8|90217|90167|33
1642442070000|2022-01-17 17:54:30|90218.9|90168.9|90217.8|90167.8|90219.5|90169.5|90217.7|90167.7|23
1642442080000|2022-01-17 17:54:40|90218|90168|90222.1|90172.1|90224.2|90174.2|90218|90168|56
1642442090000|2022-01-17 17:54:50|90221.3|90171.3|90219|90169|90223.1|90173.1|90216|90166|49
1642442100000|2022-01-17 17:55:00|90219.9|90169.9|90216|90166|90227.1|90170.3|90211.8|90154.5|51
1642442110000|2022-01-17 17:55:10|90215.9|90165.9|90214.2|90164.2|90215.9|90165.9|90212|90162|32
1642442120000|2022-01-17 17:55:20|90214.8|90164.8|90210|90160|90214.8|90164.8|90209.2|90159.2|31
1642442130000|2022-01-17 17:55:30|90208.9|90158.9|90205.6|90155.6|90219.8|90161.4|90204.4|90149.1|34
1642442140000|2022-01-17 17:55:40|90205.7|90155.7|90202.8|90152.8|90205.7|90155.7|90202.7|90152.7|32
1642442150000|2022-01-17 17:55:50|90202.1|90152.1|90202.9|90152.9|90202.9|90152.9|90200.8|90150.8|26
1642442160000|2022-01-17 17:56:00|90203.6|90153.6|90203.1|90153.1|90203.6|90153.6|90201.7|90151.7|19
1642442170000|2022-01-17 17:56:10|90203.5|90153.5|90205.1|90155.1|90205.1|90155.1|90203|90153|12
1642442180000|2022-01-17 17:56:20|90202.7|90152.7|90204.9|90154.9|90204.9|90154.9|90202.7|90152.7|7
1642442190000|2022-01-17 17:56:30|90206.5|90156.5|90204.1|90154.1|90206.5|90156.5|90202.9|90152.9|10
1642442200000|2022-01-17 17:56:40|90203.5|90153.5|90204.3|90154.3|90205.8|90155.8|90203|90153|21
1642442210000|2022-01-17 17:56:50|90204|90154|90205.5|90155.5|90205.5|90155.5|90203.5|90153.5|11
1642442220000|2022-01-17 17:57:00|90205.2|90155.2|90207.5|90157.5|90216.9|90158.2|90204.7|90144.6|18
1642442230000|2022-01-17 17:57:10|90204.9|90154.9|90205.6|90155.6|90207.5|90157.5|90204.3|90154.3|14
1642442240000|2022-01-17 17:57:20|90205.7|90155.7|90205.4|90155.4|90205.7|90155.7|90204.7|90154.7|6
1642442250000|2022-01-17 17:57:30|90205.2|90155.2|90205.3|90155.3|90205.7|90155.7|90204.5|90154.5|15
1642442260000|2022-01-17 17:57:40|90205|90155|90204.4|90154.4|90206.2|90156.2|90203.8|90153.8|16
1642442270000|2022-01-17 17:57:50|90203.9|90153.9|90203.3|90153.3|90206.1|90156.1|90201.4|90151.4|22
1642442280000|2022-01-17 17:58:00|90203.5|90153.5|90203.6|90153.6|90204.2|90154.2|90202.5|90152.5|22
1642442290000|2022-01-17 17:58:10|90203.7|90153.7|90205.4|90155.4|90206.1|90156.1|90202.4|90152.4|29
1642442300000|2022-01-17 17:58:20|90205.5|90155.5|90185.8|90135.8|90205.7|90155.7|90180.7|90124.6|58
1642442310000|2022-01-17 17:58:30|90185.6|90135.6|90168.9|90118.9|90187.4|90137.4|90167.7|90117.7|47
1642442320000|2022-01-17 17:58:40|90169.5|90119.5|90168.9|90118.9|90170.7|90120.7|90167|90117|35
1642442330000|2022-01-17 17:58:50|90169.9|90119.9|90172.1|90122.1|90172.6|90122.6|90169.9|90119.9|29
1642442340000|2022-01-17 17:59:00|90172.6|90122.6|90178.5|90128.5|90181.3|90131.3|90172.1|90122.1|46
1642442350000|2022-01-17 17:59:10|90178.2|90128.2|90155.4|90105.4|90178.6|90128.6|90154.5|90104.5|65
1642442360000|2022-01-17 17:59:20|90154.3|90104.3|90155.6|90105.6|90159|90109|90152.1|90102.1|54
1642442370000|2022-01-17 17:59:30|90156.5|90106.5|90153.8|90103.8|90156.6|90106.6|90153.7|90103.7|34
1642442380000|2022-01-17 17:59:40|90154.1|90104.1|90164.1|90093.9|90164.5|90106.3|90153.6|90093.3|40
1642442390000|2022-01-17 17:59:50|90154.2|90104.2|90153.6|90103.6|90163.1|90104.6|90153|90092.7|23
1642442400000|2022-01-17 18:00:00|90153.5|90103.5|90163|90090|90165.4|90105.7|90151.7|90089.4|57
1642442410000|2022-01-17 18:00:10|90163.3|90089.9|90161|90089.9|90163.3|90102.8|90149.7|90085.6|28
1642442420000|2022-01-17 18:00:20|90161.4|90089.1|90146.4|90096.4|90162.3|90098.7|90146.4|90084.4|28
1642442430000|2022-01-17 18:00:30|90146.8|90096.8|90163.6|90086.8|90164.2|90099.4|90146.1|90085.1|30
1642442440000|2022-01-17 18:00:40|90163.9|90084|90162.1|90088.3|90164.2|90089.3|90161.4|90083.1|23
1642442450000|2022-01-17 18:00:50|90162|90087.6|90158.7|90082|90163.1|90097.5|90147.5|90081.3|41
1642442460000|2022-01-17 18:01:00|90159|90086.8|90158.7|90083|90159.7|90086.8|90156.3|90081.2|34
1642442470000|2022-01-17 18:01:10|90159.4|90082.1|90159.5|90081.9|90160.5|90084.2|90158.2|90081.9|28
1642442480000|2022-01-17 18:01:20|90159.4|90088.3|90159.5|90083.2|90160.9|90088.3|90158.8|90083|16
1642442490000|2022-01-17 18:01:30|90160.1|90083.8|90160.3|90080.5|90161.9|90084.7|90159|90078.5|23
1642442500000|2022-01-17 18:01:40|90160.6|90080.8|90159.8|90082|90162.2|90083.7|90156.2|90079.9|25
1642442510000|2022-01-17 18:01:50|90160.5|90088.2|90162.9|90087|90163.3|90100.2|90149.8|90083.6|24
1642442520000|2022-01-17 18:02:00|90151.9|90101.9|90162|90084.5|90164.6|90102.3|90150.2|90083|24
1642442530000|2022-01-17 18:02:10|90161.7|90086.2|90161.2|90085.6|90162.9|90090.1|90159.9|90082.3|14
1642442540000|2022-01-17 18:02:20|90161.5|90086|90164.2|90090.8|90166.9|90105.1|90151.7|90079.3|35
1642442550000|2022-01-17 18:02:30|90163.9|90090.4|90160.3|90078.1|90164.6|90104.1|90154.1|90077.3|27
1642442560000|2022-01-17 18:02:40|90160.6|90079.4|90159|90077.9|90160.8|90079.5|90159|90075.2|12
1642442570000|2022-01-17 18:02:50|90159.4|90078.5|90159.4|90079.7|90160.5|90079.7|90158.7|90077.2|11
1642442580000|2022-01-17 18:03:00|90159.8|90079.8|90159.5|90076.6|90161.5|90085.2|90157.8|90074|23
1642442590000|2022-01-17 18:03:10|90159.3|90075.2|90157.8|90080.3|90160.6|90095.8|90145.8|90075.2|24
1642442600000|2022-01-17 18:03:20|90157.9|90081.7|90158.9|90080.3|90159.5|90082.7|90156.6|90079.2|15
1642442610000|2022-01-17 18:03:30|90158.3|90081.3|90163.4|90081.9|90167.9|90087.7|90158.3|90074.2|29
1642442620000|2022-01-17 18:03:40|90161.2|90082.3|90162.2|90082.7|90164.4|90083.5|90160.1|90079.3|9
1642442630000|2022-01-17 18:03:50|90163.3|90091.4|90165|90083.7|90165.2|90091.4|90163.3|90082.5|10
1642442640000|2022-01-17 18:04:00|90165.3|90084|90166.5|90077|90167.3|90084|90165.3|90076.2|6
1642442650000|2022-01-17 18:04:10|90165.6|90092.3|90165|90084.6|90166.5|90092.3|90161.8|90084.6|15
1642442660000|2022-01-17 18:04:20|90164.8|90083.2|90145.5|90095.5|90164.8|90096.8|90144.5|90083.2|11
1642442670000|2022-01-17 18:04:30|90159.2|90087|90148.7|90098.7|90159.2|90103.7|90148.3|90087|13
1642442680000|2022-01-17 18:04:40|90150.3|90100.3|90164.1|90085.4|90164.5|90100.3|90148.3|90082.9|12
1642442690000|2022-01-17 18:04:50|90164.6|90091.3|90167|90079.9|90167|90091.3|90163.7|90075.9|15
1642442700000|2022-01-17 18:05:00|90166.7|90081.1|90166.4|90079.4|90167.9|90082.3|90164.3|90077.7|12
1642442710000|2022-01-17 18:05:10|90165.5|90092.1|90165.7|90090.9|90166.7|90092.1|90163|90083.9|15
1642442720000|2022-01-17 18:05:20|90161.2|90089.5|90159.6|90079.7|90163.2|90101.7|90144.6|90077.2|20
1642442730000|2022-01-17 18:05:30|90161.2|90076.8|90161|90082.2|90163.3|90088|90157.5|90075.4|19
1642442740000|2022-01-17 18:05:40|90162.9|90079.9|90162.2|90082.7|90163.7|90086.5|90161.3|90079.9|21
1642442750000|2022-01-17 18:05:50|90163.2|90081.5|90161.1|90078.8|90163.4|90081.6|90161.1|90078.8|19
1642442760000|2022-01-17 18:06:00|90161.9|90078.6|90162.3|90075.9|90163.4|90078.7|90159|90075.5|11
1642442770000|2022-01-17 18:06:10|90162.2|90075.8|90161.5|90075.2|90166.5|90090.8|90157.9|90074.7|27
1642442780000|2022-01-17 18:06:20|90160.8|90077|90160|90076.7|90162.1|90079.4|90159.8|90075.7|19
1642442790000|2022-01-17 18:06:30|90160.1|90076.8|90161.4|90076.2|90161.4|90077.8|90159.7|90073.4|16
1642442800000|2022-01-17 18:06:40|90160.4|90076.6|90157|90078.9|90162|90084.1|90157|90074.9|15
1642442810000|2022-01-17 18:06:50|90157.9|90077.8|90159.1|90080.5|90159.9|90080.5|90157.9|90077.8|9
1642442820000|2022-01-17 18:07:00|90161.2|90080.1|90162.3|90077.4|90162.3|90080.1|90159.9|90076.6|20
1642442830000|2022-01-17 18:07:10|90161.9|90077.2|90162.2|90081.8|90162.3|90087.4|90160.4|90076.3|9
1642442840000|2022-01-17 18:07:20|90162.3|90082|90164.2|90075.7|90164.5|90082|90161.3|90075.7|8
1642442850000|2022-01-17 18:07:30|90162|90076.4|90163.8|90082.6|90164.4|90091.7|90160|90076.4|17
1642442860000|2022-01-17 18:07:40|90164.4|90083.2|90168.1|90076.7|90168.6|90087|90156.3|90073.5|22
1642442870000|2022-01-17 18:07:50|90167|90075.7|90163.8|90075.5|90168.3|90078.3|90163.5|90072.4|13
1642442880000|2022-01-17 18:08:00|90164.3|90076.4|90167.7|90080|90167.7|90083.9|90164.1|90074.6|21
1642442890000|2022-01-17 18:08:10|90167.9|90081.1|90169.4|90080.2|90169.4|90081.3|90164|90077.4|22
1642442900000|2022-01-17 18:08:20|90168.3|90079.6|90167.6|90083.2|90168.3|90084.5|90166.9|90078.2|13
1642442910000|2022-01-17 18:08:30|90169.2|90082.8|90142.6|90092.6|90169.2|90098|90142.3|90082.8|25
1642442920000|2022-01-17 18:08:40|90157.2|90083.1|90166.1|90078|90166.5|90094.5|90142.5|90076.6|19
1642442930000|2022-01-17 18:08:50|90166.2|90078.7|90170.2|90080.3|90170.3|90085.1|90166.2|90075.8|14
1642442940000|2022-01-17 18:09:00|90169|90079.9|90168.1|90083.7|90170.8|90085.8|90166.3|90077.7|17
1642442950000|2022-01-17 18:09:10|90169|90082|90173|90087.5|90175.5|90092|90168.5|90076.2|28
1642442960000|2022-01-17 18:09:20|90174.1|90087.3|90173.3|90086.1|90174.1|90089.4|90173.1|90082.6|11
1642442970000|2022-01-17 18:09:30|90173.2|90086.5|90171.8|90080.8|90174.4|90089.9|90169.5|90079.1|23
1642442980000|2022-01-17 18:09:40|90171.7|90081|90171.6|90086.7|90175.8|90094.4|90171.5|90080|19
1642442990000|2022-01-17 18:09:50|90171.7|90086.8|90170.5|90082.8|90172.8|90088.8|90168.7|90082.6|19
1642443000000|2022-01-17 18:10:00|90171.1|90088.3|90159|90082.7|90171.1|90097.6|90147.3|90082.7|26
1642443010000|2022-01-17 18:10:10|90147|90097|90160.4|90082.7|90160.8|90097|90146|90082.1|9
1642443020000|2022-01-17 18:10:20|90163.2|90073.5|90156.8|90079|90165.7|90096.9|90144.2|90073.5|27
1642443030000|2022-01-17 18:10:30|90156|90080.6|90152.7|90081.6|90156.3|90094.1|90141.1|90080.2|32
1642443040000|2022-01-17 18:10:40|90141.6|90091.6|90143.8|90093.8|90152.5|90093.8|90141.5|90081.7|18
1642443050000|2022-01-17 18:10:50|90143.5|90093.5|90145.6|90095.6|90145.6|90095.6|90142.8|90092.8|24
1642443060000|2022-01-17 18:11:00|90145.7|90095.7|90145.6|90095.6|90156.7|90097.4|90145.1|90086.7|27
1642443070000|2022-01-17 18:11:10|90145.4|90095.4|90145|90095|90146.1|90096.1|90145|90095|12
1642443080000|2022-01-17 18:11:20|90145.1|90095.1|90145.5|90095.5|90145.5|90095.5|90144.5|90094.5|13
1642443090000|2022-01-17 18:11:30|90145.8|90095.8|90143.2|90093.2|90145.8|90095.8|90142.7|90092.7|6
1642443100000|2022-01-17 18:11:40|90143.3|90093.3|90148.4|90098.4|90149.1|90099.1|90142.2|90092.2|13
1642443110000|2022-01-17 18:11:50|90149.6|90099.6|90148.5|90098.5|90149.6|90099.6|90147.9|90097.9|13
1642443120000|2022-01-17 18:12:00|90148.1|90098.1|90148|90098|90148.3|90098.3|90147.4|90097.4|19
1642443130000|2022-01-17 18:12:10|90147.7|90097.7|90147.8|90097.8|90148.1|90098.1|90147.1|90097.1|7
1642443140000|2022-01-17 18:12:20|90147.7|90097.7|90147.9|90097.9|90148|90098|90146.7|90096.7|7
1642443150000|2022-01-17 18:12:30|90148.2|90098.2|90147.8|90097.8|90148.2|90098.2|90147.1|90097.1|7
1642443160000|2022-01-17 18:12:40|90147.3|90097.3|90148.1|90098.1|90148.1|90098.1|90147.2|90097.2|5
1642443170000|2022-01-17 18:12:50|90149.5|90099.5|90148.6|90098.6|90149.5|90099.5|90148.1|90098.1|6
1642443180000|2022-01-17 18:13:00|90148.2|90098.2|90147.4|90097.4|90148.2|90098.2|90147.4|90097.4|5
1642443190000|2022-01-17 18:13:10|90146.9|90096.9|90148|90098|90148.1|90098.1|90145.4|90095.4|13
1642443200000|2022-01-17 18:13:20|90148.2|90098.2|90147|90097|90148.2|90098.2|90146.9|90096.9|9
1642443210000|2022-01-17 18:13:30|90147.3|90097.3|90148.9|90098.9|90149.6|90099.6|90147.1|90097.1|8
1642443220000|2022-01-17 18:13:40|90148.6|90098.6|90148.1|90098.1|90148.6|90098.6|90148.1|90098.1|4
1642443230000|2022-01-17 18:13:50|90147.9|90097.9|90147.6|90097.6|90147.9|90097.9|90147|90097|11
1642443240000|2022-01-17 18:14:00|90147.2|90097.2|90146.9|90096.9|90147.4|90097.4|90146.7|90096.7|8
1642443250000|2022-01-17 18:14:10|90147.1|90097.1|90147.1|90097.1|90147.4|90097.4|90146.4|90096.4|6
1642443260000|2022-01-17 18:14:20|90146.5|90096.5|90147.1|90097.1|90147.1|90097.1|90146.5|90096.5|2
1642443270000|2022-01-17 18:14:30|90146.8|90096.8|90166.6|90085.8|90169.2|90106.9|90146.8|90084.1|31
1642443280000|2022-01-17 18:14:40|90167.3|90086|90165.1|90089.6|90169.3|90089.6|90165.1|90083.2|18
1642443290000|2022-01-17 18:14:50|90165.2|90089.7|90167.8|90093.1|90169.4|90096.1|90165.2|90088.5|20
1642443300000|2022-01-17 18:15:00|90167|90093.2|90173.6|90084.7|90175.1|90110.7|90155.7|90082.4|33
1642443310000|2022-01-17 18:15:10|90175.7|90080|90173.6|90091.9|90176.5|90097.7|90172.8|90080|23
1642443320000|2022-01-17 18:15:20|90174.2|90092.9|90174.5|90089.1|90174.7|90092.9|90172.6|90088.6|19
1642443330000|2022-01-17 18:15:30|90173.5|90089.7|90177.3|90084.4|90178.3|90090|90173.4|90082.2|18
1642443340000|2022-01-17 18:15:40|90176.5|90083.5|90175.7|90089.2|90177.6|90102|90174.3|90083.5|12
1642443350000|2022-01-17 18:15:50|90175.6|90089|90175.7|90091.1|90175.7|90091.1|90174.1|90089|6
1642443360000|2022-01-17 18:16:00|90176.5|90091.8|90171.7|90086.9|90176.5|90091.8|90171.6|90085.6|16
1642443370000|2022-01-17 18:16:10|90172.4|90088|90178.2|90088.6|90178.2|90099.3|90172.2|90086.4|16
1642443380000|2022-01-17 18:16:20|90178.1|90088.5|90176.3|90088.2|90178.1|90090|90172.7|90085.8|18
1642443390000|2022-01-17 18:16:30|90176.5|90088.5|90171.9|90082.6|90177.3|90097.1|90168.7|90076.5|27
1642443400000|2022-01-17 18:16:40|90171.3|90083.3|90175.1|90079.9|90175.6|90084.5|90170.9|90078.8|16
1642443410000|2022-01-17 18:16:50|90174.4|90080.9|90174|90085.3|90175.4|90092.4|90172.9|90080.9|15
1642443420000|2022-01-17 18:17:00|90174.3|90086|90170|90088.2|90175.2|90088.2|90170|90082.8|13
1642443430000|2022-01-17 18:17:10|90170.1|90088|90174.1|90081.3|90174.1|90088|90169.6|90077.4|26
1642443440000|2022-01-17 18:17:20|90175.8|90078.8|90170.9|90082.3|90175.8|90089.3|90170.9|90078.8|21
1642443450000|2022-01-17 18:17:30|90170.5|90083.1|90168.6|90077.9|90172.5|90084.3|90165.5|90077.9|19
1642443460000|2022-01-17 18:17:40|90170.9|90092.8|90169.6|90081|90171.2|90092.8|90167|90081|9
1642443470000|2022-01-17 18:17:50|90171.2|90083.1|90169.4|90083.2|90171.2|90084.5|90168.7|90080.5|7
1642443480000|2022-01-17 18:18:00|90170.3|90083.8|90168.3|90077.2|90170.3|90083.8|90168.3|90077.1|5
1642443490000|2022-01-17 18:18:10|90157.6|90107.6|90168.9|90077.1|90168.9|90107.6|90154.5|90077.1|8
1642443500000|2022-01-17 18:18:20|90171.2|90073.8|90169.6|90080.3|90171.2|90082|90166.8|90073.8|14
1642443510000|2022-01-17 18:18:30|90168.6|90080.7|90170.1|90080.8|90172.1|90081.1|90168.6|90078.2|16
1642443520000|2022-01-17 18:18:40|90169.9|90080.6|90168.2|90087.2|90171.2|90088.6|90167.5|90080.6|13
1642443530000|2022-01-17 18:18:50|90165.1|90079.4|90168|90079.4|90170|90085.4|90159.5|90079.1|19
1642443540000|2022-01-17 18:19:00|90169.5|90077.8|90167.7|90081.9|90174.6|90089.9|90167.5|90072.6|12
1642443550000|2022-01-17 18:19:10|90168.5|90082.8|90168|90081.2|90169.2|90085.6|90163.8|90080.8|16
1642443560000|2022-01-17 18:19:20|90166.1|90084.7|90168.8|90083|90169.8|90084.7|90166.1|90081.7|16
1642443570000|2022-01-17 18:19:30|90169.3|90082.5|90171.8|90090.4|90172.3|90091.6|90169.2|90080|12
1642443580000|2022-01-17 18:19:40|90170.5|90086.6|90172.2|90084.5|90172.8|90086.6|90170.5|90081.8|7
1642443590000|2022-01-17 18:19:50|90173.3|90086.2|90173.2|90083.8|90174.1|90088.6|90172.9|90076.2|7
1642443600000|2022-01-17 18:20:00|90174|90084.1|90171.3|90081.1|90175|90086.4|90170.1|90078.5|25
1642443610000|2022-01-17 18:20:10|90171.2|90081|90169.9|90081.5|90172.1|90084.5|90167.5|90078.9|32
1642443620000|2022-01-17 18:20:20|90169.4|90082.8|90172.6|90082.8|90172.8|90091.5|90169.2|90081.2|39
1642443630000|2022-01-17 18:20:30|90172|90084.6|90172|90084.7|90172.8|90090.9|90170.4|90082.9|10
1642443640000|2022-01-17 18:20:40|90172.2|90082.7|90170.2|90079.6|90172.2|90086.9|90169|90079.3|10
1642443650000|2022-01-17 18:20:50|90171.8|90080.7|90172.3|90085.8|90174.3|90098.9|90167.3|90080.7|20
1642443660000|2022-01-17 18:21:00|90172.8|90086.7|90172.4|90081.5|90174.3|90086.7|90171.3|90080.8|32
1642443670000|2022-01-17 18:21:10|90172.8|90081.2|90172.7|90087.3|90173.1|90092.3|90171|90081.2|10
1642443680000|2022-01-17 18:21:20|90173.5|90083.8|90171|90081.8|90173.5|90085.6|90170.2|90079|27
1642443690000|2022-01-17 18:21:30|90171.2|90082|90170.7|90076.3|90173.3|90096.6|90168.1|90076.3|26
1642443700000|2022-01-17 18:21:40|90169.4|90076.7|90167.5|90081.4|90170.8|90082.3|90166.5|90074.9|11
1642443710000|2022-01-17 18:21:50|90167.2|90079.1|90168.2|90080|90168.7|90081.6|90166.6|90076.6|12
1642443720000|2022-01-17 18:22:00|90168.1|90080.7|90172.3|90085.4|90172.3|90089.1|90168.1|90079.1|19
1642443730000|2022-01-17 18:22:10|90169.8|90086.8|90169.4|90084.2|90171.4|90086.8|90167.2|90082.6|8
1642443740000|2022-01-17 18:22:20|90168.6|90084.5|90172|90082.9|90172|90084.5|90168.6|90081.5|7
1642443750000|2022-01-17 18:22:30|90171.7|90082.3|90172.1|90093.5|90172.1|90093.5|90171.7|90080.8|5
1642443760000|2022-01-17 18:22:40|90170.7|90090.2|90172|90083|90172.3|90092.1|90166.3|90083|12
1642443770000|2022-01-17 18:22:50|90172.3|90083.6|90163.7|90071.8|90172.3|90090.9|90163.7|90071.8|24
1642443780000|2022-01-17 18:23:00|90164.9|90073.7|90163.9|90073.7|90166|90075|90163.2|90071.8|14
1642443790000|2022-01-17 18:23:10|90163.2|90075.3|90162.9|90078.1|90163.6|90083.7|90162.6|90075.1|16
1642443800000|2022-01-17 18:23:20|90162.4|90078.4|90161.3|90081.3|90164.4|90087.2|90159|90076.2|21
1642443810000|2022-01-17 18:23:30|90161.1|90081|90160.7|90080.7|90162.1|90085.8|90159|90078.5|13
1642443820000|2022-01-17 18:23:40|90162.6|90077.8|90162.8|90080.6|90163.3|90083.2|90161.6|90077.4|13
1642443830000|2022-01-17 18:23:50|90163|90081|90165.7|90077.7|90165.7|90081.9|90162|90077.7|8
1642443840000|2022-01-17 18:24:00|90163.2|90080.1|90163|90076.6|90163.2|90089.3|90160.1|90076.6|17
1642443850000|2022-01-17 18:24:10|90163.1|90076.4|90169.7|90081.6|90170.1|90083.8|90162.5|90074|24
1642443860000|2022-01-17 18:24:20|90170.2|90080.8|90166.8|90081|90170.2|90081.4|90164.2|90078.1|16
1642443870000|2022-01-17 18:24:30|90165.3|90082.7|90167.8|90078.8|90168|90083.2|90165.2|90078.8|9
1642443880000|2022-01-17 18:24:40|90167.1|90079.8|90164.1|90089.7|90167.4|90089.7|90164.1|90079.8|5
1642443890000|2022-01-17 18:24:50|90150.4|90100.4|90168.1|90081.6|90168.1|90100.4|90150.3|90081.6|8
1642443900000|2022-01-17 18:25:00|90163.2|90085.5|90165|90091.4|90167.3|90103.7|90153.7|90082.5|7
1642443910000|2022-01-17 18:25:10|90164.9|90089.9|90157.4|90086.2|90167.3|90097.6|90147.6|90083.4|11
1642443920000|2022-01-17 18:25:20|90157.3|90087.1|90150.4|90100.4|90160.1|90102.7|90150.3|90084.2|11
1642443930000|2022-01-17 18:25:30|90151.6|90101.6|90146.8|90096.8|90164.7|90101.6|90146.8|90084.5|20
1642443940000|2022-01-17 18:25:40|90147|90097|90166.4|90079.4|90167.9|90101.8|90147|90079.4|20
1642443950000|2022-01-17 18:25:50|90165.7|90080.5|90163.1|90081.9|90165.8|90082.1|90163.1|90079|9
1642443960000|2022-01-17 18:26:00|90164.3|90081.2|90164.2|90082|90165.8|90088.9|90163.1|90080.4|19
1642443970000|2022-01-17 18:26:10|90164.4|90080.1|90165.4|90082.8|90166|90084|90160.6|90079.8|13
1642443980000|2022-01-17 18:26:20|90167.1|90077.4|90163.7|90082.4|90167.7|90085.9|90162.6|90075.1|17
1642443990000|2022-01-17 18:26:30|90162.8|90083.9|90163.3|90083|90164.4|90084|90162|90081.4|15
1642444000000|2022-01-17 18:26:40|90164.8|90080.4|90163.7|90080.5|90165|90084.2|90162.1|90078.4|15
1642444010000|2022-01-17 18:26:50|90163.2|90079.7|90163|90082.5|90164.5|90100.6|90144.1|90078.6|19
1642444020000|2022-01-17 18:27:00|90163.1|90082.7|90161.9|90083.1|90163.5|90084|90155.9|90081.8|9
1642444030000|2022-01-17 18:27:10|90162.2|90082.2|90167.4|90079.4|90167.4|90103.2|90152.4|90079.4|9
1642444040000|2022-01-17 18:27:20|90171.1|90076.8|90167.4|90080.5|90171.4|90085.3|90165.3|90076.8|22
1642444050000|2022-01-17 18:27:30|90167.9|90080.8|90168.3|90080.3|90168.9|90081.8|90167.3|90079.3|13
1642444060000|2022-01-17 18:27:40|90168.2|90080.1|90168.2|90083.2|90168.4|90084.8|90167.4|90080.1|7
1642444070000|2022-01-17 18:27:50|90148|90098|90163.6|90083|90164.5|90098|90148|90081.7|4
1642444080000|2022-01-17 18:28:00|90164.5|90082.2|90157.6|90084.8|90164.9|90098.5|90148.5|90082.2|5
1642444090000|2022-01-17 18:28:10|90156.5|90085|90167.1|90086.1|90167.2|90107.1|90152.4|90085|15
1642444100000|2022-01-17 18:28:20|90167.8|90087.1|90163.7|90089.7|90167.8|90104|90152.7|90087.1|12
1642444110000|2022-01-17 18:28:30|90162.3|90090.5|90165.4|90089.1|90165.4|90103|90152.9|90088.3|7
1642444120000|2022-01-17 18:28:40|90158.7|90108.7|90167.2|90081.2|90169.5|90108.7|90150.5|90081.2|28
1642444130000|2022-01-17 18:28:50|90163.6|90085.3|90165.2|90084.8|90165.2|90085.9|90163.6|90084.4|5
1642444140000|2022-01-17 18:29:00|90166.5|90084.3|90164.8|90085.2|90167.9|90088.9|90164.5|90079.9|13
1642444150000|2022-01-17 18:29:10|90165.3|90084.4|90165.8|90095.5|90168.8|90095.5|90160.6|90079.3|20
1642444160000|2022-01-17 18:29:20|90163.5|90092.2|90159.8|90089|90167.7|90104.4|90149.8|90087.6|16
1642444170000|2022-01-17 18:29:30|90161.4|90088.2|90161.8|90088.8|90161.8|90088.8|90161.4|90088.2|2
1642444180000|2022-01-17 18:29:40|90160.8|90090.4|90165.4|90083|90165.4|90090.4|90159.8|90083|6
1642444190000|2022-01-17 18:29:50|90166.7|90082.5|90169.2|90079.2|90170.2|90104.5|90154.5|90079.2|7
1642444200000|2022-01-17 18:30:00|90169.7|90079.8|90167.4|90084.5|90171.2|90103.5|90153.3|90077.1|22
1642444210000|2022-01-17 18:30:10|90168.1|90083.8|90170.6|90078.9|90172|90084.8|90166.8|90077.3|20
1642444220000|2022-01-17 18:30:20|90169.4|90081|90155.2|90076.2|90169.4|90090.5|90140.5|90068.5|35
1642444230000|2022-01-17 18:30:30|90156.4|90075.5|90164.8|90080.9|90164.8|90094.4|90142.6|90070.2|52
1642444240000|2022-01-17 18:30:40|90165.2|90080.8|90168.9|90085.9|90181.3|90131.3|90165.2|90078.2|53
1642444250000|2022-01-17 18:30:50|90175.3|90098.1|90175.4|90088.6|90176.2|90098.1|90167.9|90087.7|31
1642444260000|2022-01-17 18:31:00|90174.8|90088.7|90176.7|90084.3|90177.7|90092.9|90171.9|90081.8|27
1642444270000|2022-01-17 18:31:10|90176.8|90084.4|90171|90089.4|90177.8|90090.8|90170.7|90083.1|16
1642444280000|2022-01-17 18:31:20|90172.2|90098.5|90178.6|90084.4|90178.7|90099|90171.3|90084.4|18
1642444290000|2022-01-17 18:31:30|90178.4|90084.2|90178.8|90087|90178.8|90091.8|90169.6|90079.2|39
1642444300000|2022-01-17 18:31:40|90178.5|90085|90175.8|90083.8|90178.5|90089.4|90173.5|90078.2|19
1642444310000|2022-01-17 18:31:50|90175.7|90084.1|90174.9|90084.8|90177.1|90085.4|90174.8|90082.6|11
1642444320000|2022-01-17 18:32:00|90173.7|90086.3|90176.5|90088.5|90177.7|90096.7|90173.7|90086.3|15
1642444330000|2022-01-17 18:32:10|90175.9|90087|90172.4|90086.8|90176.4|90090.2|90170.4|90083.1|13
1642444340000|2022-01-17 18:32:20|90175.6|90098.6|90174.6|90089.9|90176.3|90098.6|90173.7|90085.4|17
1642444350000|2022-01-17 18:32:30|90174.5|90090.4|90175.2|90087.9|90175.7|90090.8|90173.8|90085.9|7
1642444360000|2022-01-17 18:32:40|90172.3|90088.6|90170.5|90090.6|90172.3|90091|90170.2|90088.6|4
1642444370000|2022-01-17 18:32:50|90170.2|90091|90176.5|90085.9|90177.9|90111.9|90161.4|90081.4|30
1642444380000|2022-01-17 18:33:00|90176|90087|90178.7|90080.3|90178.7|90088.7|90174.4|90080.3|8
1642444390000|2022-01-17 18:33:10|90177.6|90082.6|90176.8|90089.1|90178.9|90097.1|90176.7|90082.6|12
1642444400000|2022-01-17 18:33:20|90177|90089.2|90173|90094.8|90177.1|90095.8|90173|90089.2|10
1642444410000|2022-01-17 18:33:30|90172.3|90096.5|90177.8|90084.8|90178.4|90122.4|90170.9|90084.4|30
1642444420000|2022-01-17 18:33:40|90178.7|90085|90176.8|90093.3|90178.7|90093.3|90174.1|90083.5|13
1642444430000|2022-01-17 18:33:50|90176.3|90092.2|90174.8|90089.5|90177.1|90092.5|90174.8|90087.4|10
1642444440000|2022-01-17 18:34:00|90175.2|90089.4|90175.5|90082.8|90178.5|90089.4|90173.8|90082.5|20
1642444450000|2022-01-17 18:34:10|90175.8|90083.4|90178.5|90093.9|90178.5|90093.9|90174.4|90081.3|14
1642444460000|2022-01-17 18:34:20|90176.6|90091.3|90183.2|90089.6|90183.5|90093.4|90176.6|90088.2|18
1642444470000|2022-01-17 18:34:30|90181.8|90089.3|90180.2|90083.4|90184.1|90089.8|90180.2|90083.4|8
1642444480000|2022-01-17 18:34:40|90179.9|90083.7|90178.1|90085.8|90183.8|90091.5|90178.1|90080.7|23
1642444490000|2022-01-17 18:34:50|90177.5|90086.2|90180.2|90085.2|90183|90089.4|90177.5|90085|10
1642444500000|2022-01-17 18:35:00|90179.9|90086.3|90179.7|90089.3|90182.8|90089.3|90178.9|90083.9|19
1642444510000|2022-01-17 18:35:10|90179.3|90089|90185.8|90088.4|90189.1|90106.4|90178.8|90088.4|25
1642444520000|2022-01-17 18:35:20|90180.7|90086.9|90181.1|90088.8|90181.4|90090.9|90180.1|90086.9|7
1642444530000|2022-01-17 18:35:30|90179.3|90086|90186.6|90099.3|90186.6|90099.3|90179.3|90083.8|11
1642444540000|2022-01-17 18:35:40|90186.7|90098.2|90188.6|90093.9|90191.1|90099.5|90177.8|90086.7|27
1642444550000|2022-01-17 18:35:50|90190.1|90094.3|90189.5|90092.5|90190.1|90097.4|90186.2|90091.6|20
1642444560000|2022-01-17 18:36:00|90189.6|90092.7|90188.1|90090.6|90189.6|90094.4|90184.1|90089.4|16
1642444570000|2022-01-17 18:36:10|90187.8|90091|90188.4|90096.1|90189|90099.5|90186.8|90090.2|15
1642444580000|2022-01-17 18:36:20|90188.6|90095.6|90185.6|90102.7|90189.8|90102.7|90185.2|90095.1|9
1642444590000|2022-01-17 18:36:30|90186.6|90101.9|90185.7|90095.2|90189.6|90109.5|90175|90095.2|13
1642444600000|2022-01-17 18:36:40|90184.4|90096.6|90183.3|90097.1|90186.5|90098.5|90182|90095|7
1642444610000|2022-01-17 18:36:50|90183.8|90096.6|90179.2|90101.6|90185.5|90103|90177.9|90095.7|8
1642444620000|2022-01-17 18:37:00|90181.2|90100.4|90192|90091.9|90192|90109.5|90180|90091.9|10
1642444630000|2022-01-17 18:37:10|90191.8|90093.9|90187.6|90092.5|90191.8|90098.1|90185|90091.5|14
1642444640000|2022-01-17 18:37:20|90186|90094.1|90187.5|90096.7|90189.2|90106.1|90184.7|90094.1|16
1642444650000|2022-01-17 18:37:30|90188.8|90096.9|90188.8|90095.5|90191.1|90098.6|90186.3|90094.8|20
1642444660000|2022-01-17 18:37:40|90189|90095.7|90188.1|90097.9|90189|90104|90186.7|90093.1|9
1642444670000|2022-01-17 18:37:50|90185.8|90102.5|90187.4|90095.8|90195.7|90102.6|90184.9|90089.6|15
1642444680000|2022-01-17 18:38:00|90187.9|90095.2|90187.9|90097.6|90189.6|90097.9|90186.5|90093.8|25
1642444690000|2022-01-17 18:38:10|90189|90096.5|90188.8|90094.6|90191.5|90097.3|90186.6|90094.3|13
1642444700000|2022-01-17 18:38:20|90190.1|90093.3|90190|90097.9|90190.1|90105.9|90187.7|90093.3|10
1642444710000|2022-01-17 18:38:30|90189.9|90098.7|90191|90091.4|90192.4|90100.6|90187.7|90091.4|8
1642444720000|2022-01-17 18:38:40|90193|90090.5|90193.5|90103.2|90196.5|90108.9|90189.7|90090.5|27
1642444730000|2022-01-17 18:38:50|90194.2|90104.2|90193|90101.7|90199.3|90106.5|90188.7|90098.8|22
1642444740000|2022-01-17 18:39:00|90192.8|90102.9|90193.3|90100.5|90196.6|90102.9|90188.8|90098.7|16
1642444750000|2022-01-17 18:39:10|90194.2|90110|90195.2|90100.6|90196.3|90110|90189.9|90098.2|21
1642444760000|2022-01-17 18:39:20|90194.8|90101.3|90194.5|90100|90197.7|90101.8|90193.2|90097.2|14
1642444770000|2022-01-17 18:39:30|90194.6|90108.7|90194.7|90102.9|90195.6|90110.8|90193|90102.5|12
1642444780000|2022-01-17 18:39:40|90194.5|90103.8|90189.9|90105.7|90195.2|90105.7|90189.9|90099|7
1642444790000|2022-01-17 18:39:50|90195.1|90101.3|90194.5|90112.3|90195.1|90112.3|90191.8|90099.8|13
1642444800000|2022-01-17 18:40:00|90196.6|90106.1|90195.7|90102.6|90197.2|90106.1|90194.2|90101.8|24
1642444810000|2022-01-17 18:40:10|90195.8|90101.2|90197|90101.8|90197.6|90102.1|90195.5|90100.5|15
1642444820000|2022-01-17 18:40:20|90195.4|90099.6|90194.1|90109.4|90196.2|90109.4|90193.3|90098.3|17
1642444830000|2022-01-17 18:40:30|90195|90109.2|90192.4|90099.2|90195.5|90110|90186.2|90095.7|22
1642444840000|2022-01-17 18:40:40|90194.8|90098.1|90193|90097.6|90195|90100.4|90190.5|90096.7|8
1642444850000|2022-01-17 18:40:50|90191.2|90098.9|90195.8|90097.8|90195.8|90106.4|90191.2|90096.4|9
1642444860000|2022-01-17 18:41:00|90194.9|90100.1|90194.6|90095.6|90194.9|90102.2|90191.8|90095.3|12
1642444870000|2022-01-17 18:41:10|90193.5|90098|90197|90099.7|90198.4|90107.3|90193.3|90097.2|11
1642444880000|2022-01-17 18:41:20|90197.1|90100.1|90188.3|90104.1|90197.7|90104.1|90188.3|90099.2|8
1642444890000|2022-01-17 18:41:30|90189.6|90118.5|90192.7|90102.5|90195.5|90118.5|90189.6|90102.2|8
1642444900000|2022-01-17 18:41:40|90193|90103.5|90192.6|90102.2|90193|90104.8|90192.6|90102.2|5
1642444910000|2022-01-17 18:41:50|90192.5|90118|90193.3|90101.1|90194.1|90118|90191.6|90100.8|14
1642444920000|2022-01-17 18:42:00|90195.3|90096.1|90191|90095.2|90195.3|90098.4|90188.5|90093.9|18
1642444930000|2022-01-17 18:42:10|90194.6|90112.6|90190.2|90099|90194.6|90112.6|90188.8|90097.4|30
1642444940000|2022-01-17 18:42:20|90190.4|90098.2|90190.4|90101.3|90191.8|90103.2|90187.2|90096.6|26
1642444950000|2022-01-17 18:42:30|90190.1|90101.4|90192.8|90099.7|90193.1|90101.5|90190.1|90098.1|15
1642444960000|2022-01-17 18:42:40|90192.7|90106.9|90194.2|90101.8|90194.2|90106.9|90192.7|90101.4|5
1642444970000|2022-01-17 18:42:50|90191.3|90104.2|90191.4|90099.2|90192.8|90104.6|90191.1|90099.2|6
1642444980000|2022-01-17 18:43:00|90192.7|90112.6|90197.2|90098|90197.2|90112.6|90190.3|90098|23
1642444990000|2022-01-17 18:43:10|90196.5|90098.4|90195.5|90097.6|90196.5|90100.7|90193.7|90097.3|8
1642445000000|2022-01-17 18:43:20|90195.2|90098.6|90194.1|90107.3|90195.2|90112|90188.3|90098.6|21
1642445010000|2022-01-17 18:43:30|90193.7|90105.1|90193.3|90105.8|90193.7|90106.6|90191.7|90104.8|11
1642445020000|2022-01-17 18:43:40|90193.2|90106.6|90179.8|90129.8|90193.2|90132|90179.8|90105.3|10
1642445030000|2022-01-17 18:43:50|90191.2|90108.3|90194.6|90100.1|90194.6|90108.3|90190.4|90100|15
1642445040000|2022-01-17 18:44:00|90194.1|90099.6|90189.7|90103.8|90194.1|90111.1|90183.2|90099.2|12
1642445050000|2022-01-17 18:44:10|90193.6|90095.7|90185.9|90097.3|90193.6|90102.6|90185.7|90095.7|19
1642445060000|2022-01-17 18:44:20|90187.1|90096.8|90187.3|90104.4|90188.3|90108.7|90185.4|90096.8|10
1642445070000|2022-01-17 18:44:30|90187.8|90103.7|90168.9|90118.9|90187.8|90118.9|90168.9|90103.7|2
1642445080000|2022-01-17 18:44:40|90166.8|90116.8|90191.6|90103.1|90191.6|90116.9|90166.8|90102.8|5
1642445090000|2022-01-17 18:44:50|90175|90103.4|90177.8|90127.8|90177.8|90127.8|90171.3|90102.6|6
1642445100000|2022-01-17 18:45:00|90167.5|90117.5|90191.5|90103.4|90200.1|90118.7|90167.5|90094.5|15
1642445110000|2022-01-17 18:45:10|90192.7|90102.2|90193.1|90105.3|90193.6|90107.9|90188.3|90097.6|18
1642445120000|2022-01-17 18:45:20|90193.8|90104.5|90191.8|90104.8|90193.8|90108.7|90187.3|90102.4|29
1642445130000|2022-01-17 18:45:30|90191.3|90106.1|90192.6|90108.1|90193.8|90111.5|90191.1|90104.2|8
1642445140000|2022-01-17 18:45:40|90192.7|90107.3|90187|90115.1|90193.7|90115.7|90187|90106.6|7
1642445150000|2022-01-17 18:45:50|90187.6|90117|90182.8|90111.6|90189.4|90123.8|90171.8|90111.6|11
1642445160000|2022-01-17 18:46:00|90183.8|90110.9|90194.3|90109.8|90194.3|90115|90182.8|90102.2|12
1642445170000|2022-01-17 18:46:10|90193.6|90105.6|90194|90103.7|90196|90106.6|90193.4|90103.7|6
1642445180000|2022-01-17 18:46:20|90192|90106.4|90193.1|90111.3|90193.3|90114.2|90192|90106|7
1642445190000|2022-01-17 18:46:30|90193.7|90109|90190.7|90109.9|90193.7|90118.1|90189.2|90109|7
1642445200000|2022-01-17 18:46:40|90189.9|90116.1|90168.6|90118.6|90191.1|90118.6|90168.1|90110.1|8
1642445210000|2022-01-17 18:46:50|90167.6|90117.6|90182.2|90132.2|90191.6|90132.2|90167.6|90110.1|7
1642445220000|2022-01-17 18:47:00|90193.9|90109.3|90195.8|90104.2|90196.1|90109.3|90191.7|90104.2|7
1642445230000|2022-01-17 18:47:10|90195.4|90105.2|90191.8|90111.6|90196|90111.6|90190.2|90101.4|20
1642445240000|2022-01-17 18:47:20|90192.3|90109.4|90193|90105|90193|90110.2|90191.2|90105|14
1642445250000|2022-01-17 18:47:30|90193.1|90105.2|90195.3|90101.1|90196.4|90110.1|90186.2|90100|10
1642445260000|2022-01-17 18:47:40|90194.6|90100.7|90191.4|90110.3|90196.5|90110.4|90188.1|90098.7|16
1642445270000|2022-01-17 18:47:50|90190.9|90109|90193.5|90103.9|90194.8|90111.3|90187.5|90102.2|18
1642445280000|2022-01-17 18:48:00|90194.9|90103.4|90191.5|90114.7|90194.9|90114.7|90188.1|90101.2|13
1642445290000|2022-01-17 18:48:10|90192.6|90110.7|90186.9|90103.7|90194.2|90110.7|90186.9|90103.7|15
1642445300000|2022-01-17 18:48:20|90186.7|90102.9|90190.2|90108.6|90190.8|90109.5|90186.7|90102.9|37
1642445310000|2022-01-17 18:48:30|90190.3|90108|90194.3|90101.4|90194.3|90108.2|90186.3|90101.4|11
1642445320000|2022-01-17 18:48:40|90194|90099.3|90203.6|90113.6|90204|90116.9|90193.5|90099.3|34
1642445330000|2022-01-17 18:48:50|90203.5|90112.1|90202.8|90112.9|90205.6|90112.9|90202.6|90110.9|13
1642445340000|2022-01-17 18:49:00|90203|90113.2|90201.1|90115|90204.6|90116.6|90200.3|90108.1|19
1642445350000|2022-01-17 18:49:10|90201|90115.3|90202|90110.8|90202|90115.3|90199.1|90110.8|7
1642445360000|2022-01-17 18:49:20|90201.5|90106.4|90200.3|90106.3|90201.5|90111.1|90198.2|90106.3|6
1642445370000|2022-01-17 18:49:30|90201.2|90105.9|90198.4|90116.7|90204.4|90119.1|90196.8|90105.5|10
1642445380000|2022-01-17 18:49:40|90197.6|90117.2|90202.1|90114.2|90202.1|90124.3|90194.7|90111.4|14
1642445390000|2022-01-17 18:49:50|90201.9|90113.2|90199|90114.6|90202.9|90114.6|90199|90110.6|8
1642445400000|2022-01-17 18:50:00|90199.6|90114.9|90202.5|90114.5|90203.3|90119.8|90199.6|90112.1|15
1642445410000|2022-01-17 18:50:10|90202.6|90114.6|90202|90112.2|90203|90114.6|90202|90112.2|5
1642445420000|2022-01-17 18:50:20|90201.8|90109.4|90200|90109.4|90202.6|90111.4|90199.1|90107.7|20
1642445430000|2022-01-17 18:50:30|90201|90109.1|90202.6|90109.1|90206.1|90122.9|90198|90107.1|23
1642445440000|2022-01-17 18:50:40|90203.6|90108.1|90205.7|90113.8|90205.8|90122.2|90202.2|90107.9|19
1642445450000|2022-01-17 18:50:50|90205.9|90114.1|90206.1|90114.6|90206.7|90115.3|90205.5|90113.4|10
1642445460000|2022-01-17 18:51:00|90205.5|90123|90203.5|90117|90205.5|90123|90203.1|90116.3|7
1642445470000|2022-01-17 18:51:10|90204|90117.6|90206.9|90114|90209.3|90117.6|90203.3|90113|12
1642445480000|2022-01-17 18:51:20|90194.9|90144.9|90203.9|90115.9|90203.9|90144.9|90189.8|90115.9|11
1642445490000|2022-01-17 18:51:30|90203.7|90114.6|90201.6|90116.2|90203.7|90117.7|90201.4|90114.6|14
1642445500000|2022-01-17 18:51:40|90202.5|90122.5|90205.8|90118.5|90206.7|90122.5|90202.4|90115.4|12
1642445510000|2022-01-17 18:51:50|90205.5|90118.8|90204.4|90111.4|90208.2|90118.8|90202.8|90111.4|9
1642445520000|2022-01-17 18:52:00|90203.8|90112.3|90202.1|90114.9|90204.3|90120.5|90200.5|90109.5|18
1642445530000|2022-01-17 18:52:10|90203.3|90117.7|90202.3|90115.8|90203.3|90118.8|90200.9|90115.8|9
1642445540000|2022-01-17 18:52:20|90197.5|90120|90192|90142|90202.1|90142|90190.2|90114.8|18
1642445550000|2022-01-17 18:52:30|90191.2|90141.2|90182.9|90132.9|90201.2|90141.2|90179.9|90118.9|20
1642445560000|2022-01-17 18:52:40|90193|90122.9|90199.7|90111.4|90202.3|90138|90180.7|90106.6|42
1642445570000|2022-01-17 18:52:50|90203.9|90106.3|90200|90106.1|90203.9|90110.3|90199.5|90106.1|11
1642445580000|2022-01-17 18:53:00|90196.5|90109.7|90203.5|90105.6|90204.7|90109.7|90196.5|90104.5|17
1642445590000|2022-01-17 18:53:10|90203|90105.4|90200|90111.7|90204.3|90117.6|90200|90105.4|10
1642445600000|2022-01-17 18:53:20|90199.6|90118.9|90200.2|90116.3|90201.6|90118.9|90199.6|90112.6|8
1642445610000|2022-01-17 18:53:30|90200.3|90115.4|90193.8|90117.7|90202.5|90129.5|90179.5|90111.6|22
1642445620000|2022-01-17 18:53:40|90193.4|90117.6|90182.1|90132.1|90196.1|90132.2|90179.5|90117.1|20
1642445630000|2022-01-17 18:53:50|90181.9|90131.9|90193.9|90104.9|90195.6|90132.4|90160.5|90091.8|35
1642445640000|2022-01-17 18:54:00|90191|90108.1|90191.5|90101.7|90195.2|90111.6|90187.8|90098.7|28
1642445650000|2022-01-17 18:54:10|90191.9|90100.6|90194.8|90105.4|90194.8|90110.2|90191.9|90100.6|28
1642445660000|2022-01-17 18:54:20|90195.2|90106.4|90197.1|90108.3|90197.2|90114|90191.9|90103.7|26
1642445670000|2022-01-17 18:54:30|90196.8|90109.9|90196.7|90106.1|90198.5|90112|90196.3|90104|14
1642445680000|2022-01-17 18:54:40|90196.6|90106.4|90198.9|90104|90198.9|90108.4|90195.5|90103.7|14
1642445690000|2022-01-17 18:54:50|90198.8|90103.2|90199.5|90114.6|90199.8|90116|90198.1|90103.2|12
1642445700000|2022-01-17 18:55:00|90200.6|90110.1|90195.5|90105.2|90200.9|90113.8|90192.9|90102.8|21
1642445710000|2022-01-17 18:55:10|90196.4|90105.6|90203.9|90118.8|90207.8|90125.2|90194.4|90103.5|27
1642445720000|2022-01-17 18:55:20|90206.4|90116.2|90205.6|90110.3|90207.5|90117.9|90203.2|90107.3|31
1642445730000|2022-01-17 18:55:30|90205.9|90109.8|90205.6|90118|90207.4|90118|90204.5|90105.9|14
1642445740000|2022-01-17 18:55:40|90207.5|90117.4|90205.6|90114.6|90207.9|90122.5|90204.4|90112.6|16
1642445750000|2022-01-17 18:55:50|90207.2|90123.8|90203.8|90118|90207.2|90125.7|90203.1|90114.6|22
1642445760000|2022-01-17 18:56:00|90204.1|90117.1|90208.5|90126.5|90211|90127.8|90204.1|90117.1|27
1642445770000|2022-01-17 18:56:10|90207.8|90122.9|90207.3|90118.7|90208.8|90129.5|90205.4|90117.7|24
1642445780000|2022-01-17 18:56:20|90207.1|90119.1|90203.8|90121.9|90209.8|90127.3|90199.4|90118|36
1642445790000|2022-01-17 18:56:30|90204.5|90121.8|90203.6|90117.8|90208.6|90129.5|90198.3|90109.6|29
1642445800000|2022-01-17 18:56:40|90205.2|90124.9|90205.6|90120.5|90206.6|90124.9|90202.5|90116.6|17
1642445810000|2022-01-17 18:56:50|90205.8|90121.3|90206.4|90120.4|90208.3|90128.4|90205.7|90118.6|12
1642445820000|2022-01-17 18:57:00|90209.4|90115.2|90207|90122.4|90210.3|90123.6|90206.1|90113.6|19
1642445830000|2022-01-17 18:57:10|90206.7|90122|90206.4|90110|90208|90122.7|90200.3|90107.7|24
1642445840000|2022-01-17 18:57:20|90206.9|90108.1|90205|90111.1|90206.9|90116.3|90202.1|90108|11
1642445850000|2022-01-17 18:57:30|90205.8|90109.8|90206.9|90117.4|90207.8|90122.1|90204.4|90109.3|28
1642445860000|2022-01-17 18:57:40|90206.7|90111.6|90203.9|90116.4|90209|90116.4|90202.5|90108.3|14
1642445870000|2022-01-17 18:57:50|90204.7|90115.9|90208.3|90116.3|90209.7|90125.6|90204.7|90115|22
1642445880000|2022-01-17 18:58:00|90209.6|90115.5|90209.6|90117.3|90210.5|90119.3|90206.8|90115.5|9
1642445890000|2022-01-17 18:58:10|90209.9|90117.8|90210|90118.2|90210.8|90121.3|90209.3|90114.4|12
1642445900000|2022-01-17 18:58:20|90210.2|90116.6|90205.8|90113.3|90211.1|90118.9|90203.3|90110.9|21
1642445910000|2022-01-17 18:58:30|90207|90112.6|90205.9|90116.7|90210.2|90123.1|90204.2|90112.6|20
1642445920000|2022-01-17 18:58:40|90206.4|90118|90208.5|90109.8|90208.5|90118|90206.1|90109.8|9
1642445930000|2022-01-17 18:58:50|90208.1|90109.4|90205.2|90116.5|90209.3|90121.4|90204.2|90109.4|18
1642445940000|2022-01-17 18:59:00|90205.3|90117.6|90199.4|90123.5|90207.3|90138.2|90188.2|90114.5|15
1642445950000|2022-01-17 18:59:10|90198.8|90126.5|90197.4|90118.9|90204|90126.5|90194.5|90114.7|15
1642445960000|2022-01-17 18:59:20|90198.1|90119.2|90202.3|90117.2|90204.9|90130.4|90198.1|90114|20
1642445970000|2022-01-17 18:59:30|90203.4|90116.6|90207.9|90110.4|90209.5|90118.8|90202.5|90110|23
1642445980000|2022-01-17 18:59:40|90207.8|90111.3|90206.9|90110.4|90209.2|90112.3|90206.2|90110.1|15
1642445990000|2022-01-17 18:59:50|90206.5|90110.6|90203.2|90103.6|90208.5|90121.7|90199.7|90103.6|22
1642446000000|2022-01-17 19:00:00|90205.8|90101.8|90200.6|90110.6|90205.8|90115.1|90198.3|90101.8|32
1642446010000|2022-01-17 19:00:10|90201.8|90109|90203.2|90105.3|90203.7|90114.7|90200|90105.3|17
1642446020000|2022-01-17 19:00:20|90202.9|90107.2|90204.2|90104.5|90206|90108.2|90201.8|90103.8|15
1642446030000|2022-01-17 19:00:30|90203.8|90105.4|90201.6|90113.9|90204.1|90115.4|90201.3|90101.8|13
1642446040000|2022-01-17 19:00:40|90202.3|90111.9|90200.7|90108.1|90203.1|90111.9|90200|90106.6|10
1642446050000|2022-01-17 19:00:50|90199.6|90109|90201.8|90111|90203.1|90111|90198.5|90105.6|14
1642446060000|2022-01-17 19:01:00|90200.9|90110.4|90196.7|90103.2|90202.4|90114.9|90195.1|90101.1|20
1642446070000|2022-01-17 19:01:10|90196.8|90101.1|90203.8|90111.6|90204.5|90112.7|90194.7|90099.8|35
1642446080000|2022-01-17 19:01:20|90202.4|90110.9|90203.5|90109|90205|90111.1|90202.4|90105.1|15
1642446090000|2022-01-17 19:01:30|90203.8|90103.6|90213.4|90121.1|90217.1|90123.6|90203.8|90103.1|43
1642446100000|2022-01-17 19:01:40|90214.9|90120.2|90215|90118.2|90218.8|90122.8|90213|90115|24
1642446110000|2022-01-17 19:01:50|90215.5|90117.6|90218.3|90123.8|90219.5|90126.9|90215|90116.5|19
1642446120000|2022-01-17 19:02:00|90219.2|90127.1|90221.1|90129.3|90222|90130.3|90213.7|90120.2|21
1642446130000|2022-01-17 19:02:10|90221.5|90129.7|90223.3|90119.3|90223.3|90129.7|90219|90117|25
1642446140000|2022-01-17 19:02:20|90221.2|90122.4|90225.9|90131.4|90225.9|90131.4|90219.2|90119.5|10
1642446150000|2022-01-17 19:02:30|90225.5|90125.6|90224.4|90123.6|90227|90132.9|90220.9|90123.6|11
1642446160000|2022-01-17 19:02:40|90223.6|90122.9|90221.6|90133.8|90224.1|90133.8|90221.5|90122|13
1642446170000|2022-01-17 19:02:50|90221.2|90133|90225|90130.9|90226.4|90142.5|90219.9|90129.6|21
1642446180000|2022-01-17 19:03:00|90224.9|90131.6|90225|90130.1|90226.7|90136.9|90218.1|90122.3|22
1642446190000|2022-01-17 19:03:10|90225.4|90130.2|90223.6|90130.4|90228.9|90142.2|90222.3|90128.6|26
1642446200000|2022-01-17 19:03:20|90223.3|90130.7|90225.3|90139.7|90227.3|90141|90222.8|90130.7|28
1642446210000|2022-01-17 19:03:30|90225.5|90139.1|90225|90138.7|90226.3|90140.9|90224.3|90136|22
1642446220000|2022-01-17 19:03:40|90223.4|90137.7|90224.9|90132|90224.9|90142.8|90220.3|90132|20
1642446230000|2022-01-17 19:03:50|90224.3|90132.5|90222.2|90146.8|90225.9|90146.8|90222.2|90132.5|20
1642446240000|2022-01-17 19:04:00|90222.3|90146.2|90222.3|90129|90224.7|90146.2|90221.6|90125.4|17
1642446250000|2022-01-17 19:04:10|90222.1|90129.5|90224.6|90137.3|90224.6|90139.7|90221.8|90127.6|18
1642446260000|2022-01-17 19:04:20|90225|90135.8|90225.8|90135.1|90225.8|90147.2|90220.6|90132.8|15
1642446270000|2022-01-17 19:04:30|90222|90137|90224.2|90125.3|90225.3|90137.9|90220.8|90123.7|6
1642446280000|2022-01-17 19:04:40|90224.6|90126.2|90225.5|90135.3|90226.6|90140.3|90223.4|90126.2|6
1642446290000|2022-01-17 19:04:50|90226|90135|90216.6|90135.8|90226|90142.3|90216.6|90135|4
1642446300000|2022-01-17 19:05:00|90218.4|90133.3|90217.6|90143.7|90221|90161.9|90211.9|90129.2|10
1642446310000|2022-01-17 19:05:10|90218.3|90145.3|90217.8|90135.5|90222|90145.3|90216.5|90130|9
1642446320000|2022-01-17 19:05:20|90218.8|90132.6|90225.6|90126.6|90227.9|90140.9|90218.8|90126.6|13
1642446330000|2022-01-17 19:05:30|90225.7|90121.7|90224.2|90126.2|90227|90126.2|90224.2|90121.7|3
1642446340000|2022-01-17 19:05:40|90227|90124.2|90225.3|90133.3|90229.8|90143.4|90224.9|90124.2|11
1642446350000|2022-01-17 19:05:50|90220.6|90133.1|90221.6|90132.8|90223.1|90134.6|90220.6|90129.8|7
1642446360000|2022-01-17 19:06:00|90215.5|90165.5|90224.7|90133.3|90225.9|90165.5|90215.5|90132.7|9
1642446370000|2022-01-17 19:06:10|90226|90134.2|90212.5|90137.8|90226|90150.7|90200.7|90134.2|4
1642446380000|2022-01-17 19:06:20|90218.3|90137.3|90218.2|90140.3|90219.3|90143.8|90217.3|90137.3|6
1642446390000|2022-01-17 19:06:30|90219.3|90140|90225.5|90138.4|90225.8|90140.4|90218.9|90132|16
1642446400000|2022-01-17 19:06:40|90226.3|90136.5|90227.6|90123.6|90228.5|90136.5|90226.2|90123.6|14
1642446410000|2022-01-17 19:06:50|90224.7|90128.1|90226.2|90140.3|90227.5|90140.3|90224.3|90123.5|9
1642446420000|2022-01-17 19:07:00|90225.3|90139|90221.3|90131.5|90225.6|90139|90221.3|90129.4|5
1642446430000|2022-01-17 19:07:10|90222.3|90131.6|90226.4|90128.4|90226.7|90141.3|90221.4|90125.6|13
1642446440000|2022-01-17 19:07:20|90226.1|90130.9|90226.4|90129.4|90227.5|90132.3|90222.7|90127.7|14
1642446450000|2022-01-17 19:07:30|90227.7|90129|90226.7|90134.4|90228.1|90134.4|90223.8|90128.2|9
1642446460000|2022-01-17 19:07:40|90227.2|90133.8|90227.1|90128.6|90229.7|90146.7|90225.8|90128.6|10
1642446470000|2022-01-17 19:07:50|90223.4|90132.2|90227.6|90128.4|90227.6|90132.2|90223.4|90126.7|9
1642446480000|2022-01-17 19:08:00|90223.1|90132.8|90222.1|90133.5|90226|90133.8|90222.1|90128.9|14
1642446490000|2022-01-17 19:08:10|90223.2|90132.5|90227.5|90135.4|90230.7|90140.9|90222.9|90131.8|23
1642446500000|2022-01-17 19:08:20|90228.6|90133.9|90226|90135.2|90230|90135.7|90226|90130.8|11
1642446510000|2022-01-17 19:08:30|90226.5|90133|90226.8|90133|90227.8|90133|90226.5|90132|5
1642446520000|2022-01-17 19:08:40|90227.9|90128.2|90223.6|90131.8|90228.7|90151.5|90220.4|90128.2|17
1642446530000|2022-01-17 19:08:50|90226.4|90129.6|90226.2|90131.7|90228|90133.3|90222.7|90128.5|14
1642446540000|2022-01-17 19:09:00|90226.7|90131.2|90226.4|90135.3|90229.5|90139.5|90225.1|90128.6|15
1642446550000|2022-01-17 19:09:10|90228.1|90135.2|90226.9|90131.8|90229.2|90139.4|90221.7|90130.1|17
1642446560000|2022-01-17 19:09:20|90226.4|90132.1|90225.6|90130.1|90226.8|90132.5|90225.1|90129.3|14
1642446570000|2022-01-17 19:09:30|90225.4|90129.8|90227.3|90134.6|90228.4|90140.5|90224.8|90129.8|10
1642446580000|2022-01-17 19:09:40|90228.5|90132.3|90226.9|90128.8|90228.5|90132.3|90225.4|90128.8|6
1642446590000|2022-01-17 19:09:50|90226.3|90130.6|90226.9|90128.7|90227.2|90131.7|90225.6|90128.7|8
1642446600000|2022-01-17 19:10:00|90228|90128.4|90227.6|90127.7|90231.8|90143.9|90222|90127.7|12
1642446610000|2022-01-17 19:10:10|90227|90128.3|90225.5|90129.9|90227|90133.7|90222.8|90128.3|6
1642446620000|2022-01-17 19:10:20|90227.5|90127.6|90225.3|90128.7|90227.5|90131.4|90223.9|90127.6|8
1642446630000|2022-01-17 19:10:30|90227.8|90126.8|90226.8|90127.4|90230.4|90140.9|90226.8|90126.8|10
1642446640000|2022-01-17 19:10:40|90228.9|90126.3|90226.3|90127.4|90229.6|90130.1|90225.1|90124.5|9
1642446650000|2022-01-17 19:10:50|90227.6|90126.8|90228.3|90126.7|90228.3|90129.1|90226.1|90125.9|10
1642446660000|2022-01-17 19:11:00|90228.9|90126|90229.9|90126.5|90229.9|90145|90224.1|90126|19
1642446670000|2022-01-17 19:11:10|90230.2|90126.2|90227.8|90128.8|90230.2|90128.8|90224.8|90124.4|11
1642446680000|2022-01-17 19:11:20|90227.5|90128.5|90228.4|90130.4|90229.3|90138.3|90227|90128.5|10
1642446690000|2022-01-17 19:11:30|90228|90130.8|90228.4|90124.4|90228.9|90130.8|90226.6|90124.4|8
1642446700000|2022-01-17 19:11:40|90227.5|90126.1|90228.2|90127.6|90228.9|90128.9|90225.9|90125.6|7
1642446710000|2022-01-17 19:11:50|90227.9|90128.4|90229.5|90125.5|90229.6|90144.2|90223.5|90125.5|12
1642446720000|2022-01-17 19:12:00|90226.6|90130.8|90226.9|90127.2|90228.1|90131.7|90224.8|90127.2|13
1642446730000|2022-01-17 19:12:10|90227.5|90126.9|90227.4|90131.4|90230.2|90140.9|90226.9|90126.9|10
1642446740000|2022-01-17 19:12:20|90227.7|90132.7|90227.7|90125.4|90228.6|90133.3|90226.9|90124.6|13
1642446750000|2022-01-17 19:12:30|90225.1|90128.3|90227|90129.8|90227.7|90138.9|90225.1|90126.7|15
1642446760000|2022-01-17 19:12:40|90228.5|90131.7|90227.5|90132.3|90229.6|90132.9|90227.5|90130.1|5
1642446770000|2022-01-17 19:12:50|90223.8|90136.4|90226.3|90128.1|90226.3|90138.7|90217.6|90128.1|8
1642446780000|2022-01-17 19:13:00|90226.9|90126.7|90227.2|90134.6|90229.8|90138|90226.3|90125.8|15
1642446790000|2022-01-17 19:13:10|90227.5|90134.3|90227.6|90131.2|90228.6|90134.3|90226.4|90130.6|10
1642446800000|2022-01-17 19:13:20|90228.7|90132|90223.3|90135|90228.7|90135.5|90223.3|90132|6
1642446810000|2022-01-17 19:13:30|90223.8|90154.2|90228.5|90125.9|90230.1|90156.8|90223.8|90125.4|17
1642446820000|2022-01-17 19:13:40|90228.6|90124.6|90226.3|90128.9|90228.8|90134.3|90222.2|90124.6|8
1642446830000|2022-01-17 19:13:50|90229.9|90145|90227.7|90136|90229.9|90145.8|90227.3|90134.2|6
1642446840000|2022-01-17 19:14:00|90228.9|90135.1|90226.7|90133|90228.9|90136.6|90225.4|90130.7|15
1642446850000|2022-01-17 19:14:10|90228.6|90131.5|90225.4|90130.3|90230.2|90139.1|90225.4|90123.9|13
1642446860000|2022-01-17 19:14:20|90225.8|90130|90226.4|90129.1|90228.3|90131.6|90224.6|90127.7|7
1642446870000|2022-01-17 19:14:30|90228.8|90126.7|90227.4|90134.7|90229.8|90142.3|90227.4|90126.7|8
1642446880000|2022-01-17 19:14:40|90228.5|90132.8|90219.1|90138.4|90228.5|90139.7|90217.9|90132.8|13
1642446890000|2022-01-17 19:14:50|90218.1|90139.1|90223|90142|90223.1|90162|90211.2|90139.1|7
1642446900000|2022-01-17 19:15:00|90221.3|90141.3|90227.7|90132|90229.2|90142.6|90220.5|90130.7|14
1642446910000|2022-01-17 19:15:10|90227.1|90147.8|90225.7|90129.7|90229.4|90147.8|90225.5|90124.3|15
1642446920000|2022-01-17 19:15:20|90230.4|90145.2|90231.3|90131.1|90231.3|90147.1|90227.5|90131.1|13
1642446930000|2022-01-17 19:15:30|90230.9|90129.5|90226.5|90138.5|90230.9|90140.9|90222.1|90128.7|17
1642446940000|2022-01-17 19:15:40|90225.8|90140.9|90228.1|90137.4|90229.1|90144.6|90225.8|90137.4|11
1642446950000|2022-01-17 19:15:50|90225.3|90144.3|90224.2|90143.7|90226.5|90144.5|90223.1|90141.4|12
1642446960000|2022-01-17 19:16:00|90212.4|90162.4|90230.2|90132.4|90231.2|90175.1|90212.4|90129.2|8
1642446970000|2022-01-17 19:16:10|90231.5|90131.1|90220.2|90128.8|90231.5|90143.9|90219|90123.5|34
1642446980000|2022-01-17 19:16:20|90219.6|90128.6|90220.5|90127.4|90221.6|90128.9|90219.4|90124.9|13
1642446990000|2022-01-17 19:16:30|90222.4|90126.3|90224.5|90126.4|90226.5|90134.9|90221.1|90125.5|10
1642447000000|2022-01-17 19:16:40|90225.7|90126.8|90223.4|90127.5|90225.7|90129.7|90221.1|90126.4|9
1642447010000|2022-01-17 19:16:50|90223|90136.6|90221.9|90145.4|90223|90145.4|90219|90136.6|3
1642447020000|2022-01-17 19:17:00|90228.2|90132|90220.3|90145.8|90228.2|90145.8|90220.3|90120.6|15
1642447030000|2022-01-17 19:17:10|90217.4|90138.9|90220|90131.8|90221.8|90142.6|90213.7|90129.6|18
1642447040000|2022-01-17 19:17:20|90222.3|90130.7|90220.8|90137.2|90222.3|90138|90218.9|90130.7|11
1642447050000|2022-01-17 19:17:30|90221.4|90136.4|90225|90135.3|90225.2|90136.4|90219.6|90129|26
1642447060000|2022-01-17 19:17:40|90224.5|90134.5|90225.4|90131.2|90226.6|90142.4|90222.8|90131.2|9
1642447070000|2022-01-17 19:17:50|90226.4|90129.7|90228.8|90124.8|90228.8|90143.3|90221.6|90124.8|14
1642447080000|2022-01-17 19:18:00|90230.4|90126.4|90229.8|90141.1|90231.1|90149.4|90225.2|90126.4|32
1642447090000|2022-01-17 19:18:10|90229.5|90143.4|90231.3|90132.7|90235.7|90143.4|90229.3|90131.2|22
1642447100000|2022-01-17 19:18:20|90231.6|90133.8|90232.8|90134.1|90234.1|90137.9|90230.8|90132.8|14
1642447110000|2022-01-17 19:18:30|90232.2|90134.4|90248.1|90151.6|90248.7|90156.5|90230.7|90132.4|26
1642447120000|2022-01-17 19:18:40|90248.6|90148.4|90244.5|90150.3|90249.6|90154.3|90242|90142.3|30
1642447130000|2022-01-17 19:18:50|90243.4|90149.4|90248.9|90151.2|90250.5|90161.5|90242.3|90147.2|28
1642447140000|2022-01-17 19:19:00|90249.1|90151.4|90247.5|90152.8|90249.1|90162|90244.6|90149.7|39
1642447150000|2022-01-17 19:19:10|90248.2|90147.8|90250.9|90155.3|90251.7|90158.1|90246.9|90147.5|25
1642447160000|2022-01-17 19:19:20|90248.5|90155.8|90250|90159.2|90250.6|90160|90248.2|90151.3|14
1642447170000|2022-01-17 19:19:30|90247.4|90157.3|90252.1|90153.3|90252.1|90158.2|90247.1|90152.6|12
1642447180000|2022-01-17 19:19:40|90255.4|90168.1|90253.9|90161.3|90256.4|90168.1|90251.2|90152|13
1642447190000|2022-01-17 19:19:50|90253.1|90155|90257.5|90153.5|90257.5|90162.2|90249|90153.3|31
1642447200000|2022-01-17 19:20:00|90256.4|90152.9|90251.9|90155.8|90256.4|90163|90251.9|90152.9|14
1642447210000|2022-01-17 19:20:10|90253.6|90155.7|90254.8|90155.9|90256|90157.7|90248.1|90153.2|12
1642447220000|2022-01-17 19:20:20|90254.9|90168.7|90252|90160.7|90255.6|90168.7|90250.1|90157.7|21
1642447230000|2022-01-17 19:20:30|90256|90160.9|90255.9|90153.2|90256|90160.9|90252.4|90153|13
1642447240000|2022-01-17 19:20:40|90256.1|90153.8|90252.1|90173.3|90257.5|90173.3|90252.1|90153.2|15
1642447250000|2022-01-17 19:20:50|90248.4|90164.5|90250|90164|90252.2|90164.5|90248.4|90160.8|8
1642447260000|2022-01-17 19:21:00|90248.8|90162.5|90244.4|90168.3|90250.1|90173.6|90243.5|90161.8|15
1642447270000|2022-01-17 19:21:10|90245.1|90162|90247.7|90155.4|90248.7|90180.3|90230.3|90155.1|13
1642447280000|2022-01-17 19:21:20|90243.2|90169.6|90248.7|90155.5|90250.6|90169.6|90243.2|90155|12
1642447290000|2022-01-17 19:21:30|90249.2|90156.7|90250.2|90158.9|90251.9|90158.9|90249.2|90154.5|4
1642447300000|2022-01-17 19:21:40|90251.3|90160.3|90256.2|90152.2|90256.2|90160.3|90251.3|90151.2|4
1642447310000|2022-01-17 19:21:50|90231.6|90181.6|90228.5|90178.5|90247.5|90181.6|90227.9|90157.9|33
1642447320000|2022-01-17 19:22:00|90229|90179|90264.4|90171.8|90264.4|90179|90224|90151.6|28
1642447330000|2022-01-17 19:22:10|90265|90167.1|90279.1|90175.1|90279.1|90185.8|90258.8|90167.1|44
1642447340000|2022-01-17 19:22:20|90279.2|90175.2|90275.7|90175.9|90279.2|90178.8|90274.1|90170.7|23
1642447350000|2022-01-17 19:22:30|90271.2|90173.5|90248.4|90175.3|90271.2|90192.2|90236.9|90172.5|53
1642447360000|2022-01-17 19:22:40|90247.4|90177.4|90236.6|90186.6|90247.4|90189.4|90236.4|90177.4|15
1642447370000|2022-01-17 19:22:50|90236.9|90186.9|90237.7|90187.7|90238.1|90188.1|90236.9|90186.9|10
1642447380000|2022-01-17 19:23:00|90237.5|90187.5|90234.8|90184.8|90239.2|90189.2|90234.8|90184.8|15
1642447390000|2022-01-17 19:23:10|90235.5|90185.5|90237.2|90187.2|90249.4|90187.2|90235.5|90173.4|8
1642447400000|2022-01-17 19:23:20|90237|90187|90240.6|90190.6|90253.5|90190.6|90232.5|90171.7|20
1642447410000|2022-01-17 19:23:30|90251.4|90181.1|90256.4|90178.6|90261.5|90181.1|90251.4|90175.1|26
1642447420000|2022-01-17 19:23:40|90257.2|90176.7|90251.3|90178.1|90261.4|90182.4|90251.3|90175.6|12
1642447430000|2022-01-17 19:23:50|90251.5|90177.9|90257.8|90179.4|90257.8|90182.5|90250|90177.9|27
1642447440000|2022-01-17 19:24:00|90257.9|90179.5|90239.5|90189.5|90265|90196.7|90239.5|90177.4|28
1642447450000|2022-01-17 19:24:10|90250.8|90180|90258.9|90176.1|90264.8|90189.7|90239.7|90165.1|35
1642447460000|2022-01-17 19:24:20|90257.6|90175.1|90259|90170.7|90261.2|90176.3|90256.2|90167.8|19
1642447470000|2022-01-17 19:24:30|90255.2|90173.8|90257.7|90173.9|90257.8|90174.7|90255.2|90173.3|13
1642447480000|2022-01-17 19:24:40|90258.5|90170.5|90257.5|90168.8|90258.5|90171.2|90247.2|90167.9|14
1642447490000|2022-01-17 19:24:50|90258.9|90164.4|90257.8|90168.8|90258.9|90169.1|90257.3|90164.4|14
1642447500000|2022-01-17 19:25:00|90256.8|90171.8|90251.6|90168.7|90260.8|90171.8|90251.6|90166|14
1642447510000|2022-01-17 19:25:10|90251.5|90169.9|90254.9|90183.7|90258.2|90194.2|90243.1|90169.9|31
1642447520000|2022-01-17 19:25:20|90256.3|90183.9|90244.2|90194.2|90257|90195.3|90242.9|90183.5|25
1642447530000|2022-01-17 19:25:30|90244.3|90194.3|90243.9|90193.9|90244.6|90194.6|90243.3|90193.3|20
1642447540000|2022-01-17 19:25:40|90244|90194|90244|90194|90244.7|90194.7|90243.4|90193.4|16
1642447550000|2022-01-17 19:25:50|90244.5|90194.5|90245.8|90195.8|90247.2|90197.2|90244.5|90194.5|18
1642447560000|2022-01-17 19:26:00|90246.1|90196.1|90244.1|90194.1|90246.1|90196.1|90243.2|90193.2|11
1642447570000|2022-01-17 19:26:10|90244|90194|90242.1|90192.1|90247.7|90197.7|90242.1|90192.1|19
1642447580000|2022-01-17 19:26:20|90242.8|90192.8|90243.8|90193.8|90244.3|90194.3|90242.8|90192.8|5
1642447590000|2022-01-17 19:26:30|90243.7|90193.7|90243.7|90193.7|90243.7|90193.7|90243.5|90193.5|4
1642447600000|2022-01-17 19:26:40|90243.1|90193.1|90247.3|90197.3|90247.3|90197.3|90243.1|90193.1|5
1642447610000|2022-01-17 19:26:50|90246.4|90196.4|90253.8|90181.9|90257.7|90196.4|90242.5|90176.1|14
1642447620000|2022-01-17 19:27:00|90242.9|90192.9|90254.5|90183|90257.5|90194.3|90242.9|90178.2|20
1642447630000|2022-01-17 19:27:10|90254.7|90183.1|90263.2|90178.8|90263.9|90185.3|90254.7|90175.9|31
1642447640000|2022-01-17 19:27:20|90263.3|90175.7|90255.4|90181.2|90265.1|90183.8|90254.7|90175.7|16
1642447650000|2022-01-17 19:27:30|90256.6|90180.9|90242.2|90192.2|90260.6|90194.5|90241.2|90178.9|36
1642447660000|2022-01-17 19:27:40|90242.4|90192.4|90242.8|90192.8|90243|90193|90241.6|90191.6|11
1642447670000|2022-01-17 19:27:50|90242.4|90192.4|90242|90192|90243.3|90193.3|90242|90192|13
1642447680000|2022-01-17 19:28:00|90242.3|90192.3|90243.3|90193.3|90244.7|90194.7|90242|90192|5
1642447690000|2022-01-17 19:28:10|90243.9|90193.9|90243.2|90193.2|90253.1|90194.1|90242.7|90183|7
1642447700000|2022-01-17 19:28:20|90243.6|90193.6|90244.7|90194.7|90244.9|90194.9|90242.7|90192.7|7
1642447710000|2022-01-17 19:28:30|90244.5|90194.5|90242.1|90192.1|90244.5|90194.5|90241.1|90191.1|12
1642447720000|2022-01-17 19:28:40|90241.8|90191.8|90241.2|90191.2|90242.1|90192.1|90240.9|90190.9|6
1642447730000|2022-01-17 19:28:50|90241.8|90191.8|90242.3|90192.3|90252|90197.4|90237.3|90168|9
1642447740000|2022-01-17 19:29:00|90242.2|90192.2|90240.9|90190.9|90242.6|90192.6|90239.3|90189.3|12
1642447750000|2022-01-17 19:29:10|90242|90192|90242|90192|90242|90192|90240.9|90190.9|7
1642447760000|2022-01-17 19:29:20|90241.8|90191.8|90240.1|90190.1|90243.5|90193.5|90240.1|90190.1|7
1642447770000|2022-01-17 19:29:30|90239.4|90189.4|90239.5|90189.5|90242.3|90192.3|90239.4|90189.4|6
1642447780000|2022-01-17 19:29:40|90239.3|90189.3|90237.9|90187.9|90242.6|90192.6|90236.6|90186.6|8
1642447790000|2022-01-17 19:29:50|90238|90188|90237.4|90187.4|90245.7|90195.7|90237.4|90187.4|7
1642447800000|2022-01-17 19:30:00|90237.7|90187.7|90238.1|90188.1|90239.8|90189.8|90237|90187|15
1642447810000|2022-01-17 19:30:10|90239|90189|90250.5|90179.8|90250.5|90193|90236.3|90179.8|15
1642447820000|2022-01-17 19:30:20|90240.6|90180.3|90243.2|90193.2|90255.8|90195.5|90240.6|90180.3|38
1642447830000|2022-01-17 19:30:30|90243.7|90193.7|90254.1|90178.5|90258.9|90195.9|90243.6|90177.7|14
1642447840000|2022-01-17 19:30:40|90255.2|90180.3|90257.1|90179.5|90257.7|90182.3|90253.9|90177.7|24
1642447850000|2022-01-17 19:30:50|90256.8|90179.4|90258.5|90184.7|90258.5|90194.8|90244.8|90177.9|15
1642447860000|2022-01-17 19:31:00|90263.8|90184.6|90257.7|90185.8|90263.8|90199.1|90245.2|90175.3|12
1642447870000|2022-01-17 19:31:10|90259.7|90181|90249.4|90199.4|90264.5|90201|90246.5|90181|37
1642447880000|2022-01-17 19:31:20|90249.6|90199.6|90251.6|90201.6|90252.3|90202.3|90249.6|90199.6|13
1642447890000|2022-01-17 19:31:30|90251.7|90201.7|90248.9|90198.9|90252.2|90202.2|90248.8|90198.8|12
1642447900000|2022-01-17 19:31:40|90248.7|90198.7|90249.9|90199.9|90251.3|90201.3|90248.5|90198.5|14
1642447910000|2022-01-17 19:31:50|90250.9|90200.9|90251.4|90201.4|90252.4|90202.4|90250.9|90200.9|6
1642447920000|2022-01-17 19:32:00|90251|90201|90250|90200|90260.2|90203.5|90249.8|90189.9|9
1642447930000|2022-01-17 19:32:10|90251|90201|90249.7|90199.7|90252.6|90202.6|90249.7|90199.7|7
1642447940000|2022-01-17 19:32:20|90247.2|90197.2|90248|90198|90249.1|90199.1|90245.6|90195.6|11
1642447950000|2022-01-17 19:32:30|90251.8|90201.8|90247.3|90197.3|90251.8|90201.8|90246.8|90196.8|13
1642447960000|2022-01-17 19:32:40|90247.2|90197.2|90247.3|90197.3|90247.7|90197.7|90246.9|90196.9|9
1642447970000|2022-01-17 19:32:50|90247.4|90197.4|90246.5|90196.5|90257.1|90198.9|90246.2|90185.8|19
1642447980000|2022-01-17 19:33:00|90257.8|90186.9|90247.1|90197.1|90268|90200.8|90246.4|90179.2|39
1642447990000|2022-01-17 19:33:10|90248.7|90198.7|90262|90183.9|90263.6|90198.7|90248.7|90180.7|18
1642448000000|2022-01-17 19:33:20|90261.6|90184|90261.5|90181.3|90264.1|90184|90260.5|90178.8|22
1642448010000|2022-01-17 19:33:30|90263.3|90181|90260|90179.8|90266.5|90182|90259.2|90177.4|15
1642448020000|2022-01-17 19:33:40|90261.7|90180.1|90260.7|90182.4|90264.1|90188.8|90258.3|90179.8|24
1642448030000|2022-01-17 19:33:50|90261.2|90182.5|90262.9|90188.2|90270|90200.4|90250.4|90181|26
1642448040000|2022-01-17 19:34:00|90264.9|90186.1|90264.5|90186.4|90266|90200.3|90249.3|90181.4|23
1642448050000|2022-01-17 19:34:10|90266|90186.5|90250|90200|90266|90200|90248.2|90185.2|29
1642448060000|2022-01-17 19:34:20|90252.7|90202.7|90249.6|90199.6|90261|90203|90249.6|90188.3|24
1642448070000|2022-01-17 19:34:30|90250.3|90200.3|90260.8|90190.8|90261.8|90201.2|90249.8|90189.6|16
1642448080000|2022-01-17 19:34:40|90250.8|90200.8|90266.3|90185.4|90266.3|90202.8|90249.9|90178.3|33
1642448090000|2022-01-17 19:34:50|90266.9|90185.5|90266.5|90181.3|90267.7|90185.5|90258.5|90176.5|25
1642448100000|2022-01-17 19:35:00|90265.6|90182|90266|90179.6|90266.5|90184|90259.8|90177.8|23
1642448110000|2022-01-17 19:35:10|90266.1|90179.7|90266.2|90186.7|90267|90186.7|90263.5|90179.5|27
1642448120000|2022-01-17 19:35:20|90265.9|90186.5|90267.6|90186|90270.7|90190.2|90263.7|90182.5|28
1642448130000|2022-01-17 19:35:30|90265.6|90188.4|90267.2|90186.2|90270.4|90189.4|90265.6|90182.2|25
1642448140000|2022-01-17 19:35:40|90267.6|90186.5|90276.5|90186.1|90276.5|90191.5|90267.6|90183.4|28
1642448150000|2022-01-17 19:35:50|90275.6|90189.3|90286.6|90195.8|90288.3|90212.8|90262.8|90189.3|25
1642448160000|2022-01-17 19:36:00|90286|90195.9|90282.5|90200.9|90289.3|90204.6|90278.8|90191.1|23
1642448170000|2022-01-17 19:36:10|90283.5|90202|90282.4|90203.2|90283.9|90205.9|90279.4|90201.8|14
1642448180000|2022-01-17 19:36:20|90281.3|90203.3|90274.4|90189.8|90283.4|90214.6|90264.6|90185.9|47
1642448190000|2022-01-17 19:36:30|90274|90189.9|90269.2|90191.2|90274|90206.3|90255.2|90188.9|25
1642448200000|2022-01-17 19:36:40|90270.5|90190.5|90271.3|90186.6|90275.6|90194.6|90269.9|90186.6|16
1642448210000|2022-01-17 19:36:50|90271.7|90187.1|90264|90185|90274.2|90205|90250.8|90180.7|34
1642448220000|2022-01-17 19:37:00|90266.1|90182|90249|90199|90266.7|90202.4|90248.6|90182|29
1642448230000|2022-01-17 19:37:10|90248.8|90198.8|90249.1|90199.1|90262|90199.3|90248.8|90183|15
1642448240000|2022-01-17 19:37:20|90249.2|90199.2|90249.8|90199.8|90249.8|90199.8|90249.2|90199.2|7
1642448250000|2022-01-17 19:37:30|90250|90200|90248.9|90198.9|90252.4|90202.4|90248.9|90198.9|18
1642448260000|2022-01-17 19:37:40|90247.8|90197.8|90266.4|90186.3|90266.4|90203.4|90247.8|90160|28
1642448270000|2022-01-17 19:37:50|90264.2|90185.9|90270.1|90183.6|90271.1|90191.9|90260.7|90181.9|37
1642448280000|2022-01-17 19:38:00|90270.2|90185.2|90272.7|90181|90273.1|90190.2|90269.7|90181|17
1642448290000|2022-01-17 19:38:10|90272.8|90181.8|90274.5|90183.7|90275.8|90183.7|90272.3|90178.6|13
1642448300000|2022-01-17 19:38:20|90275.1|90177.7|90270.3|90179|90275.1|90180.9|90265.1|90176.4|14
1642448310000|2022-01-17 19:38:30|90269.8|90180.4|90270.7|90179|90271.5|90182.1|90268.4|90175.8|9
1642448320000|2022-01-17 19:38:40|90264|90176.7|90270.2|90177.9|90271|90178.2|90264|90174.4|13
1642448330000|2022-01-17 19:38:50|90268|90187.5|90273|90179.3|90276|90190.3|90268|90178.3|11
1642448340000|2022-01-17 19:39:00|90273.1|90181.5|90271.8|90181.6|90273.1|90184.3|90262.8|90179.9|18
1642448350000|2022-01-17 19:39:10|90270.9|90181.5|90270.9|90182.3|90271.2|90184|90267.7|90180.8|16
1642448360000|2022-01-17 19:39:20|90271.3|90181.1|90271.4|90177.1|90271.4|90181.9|90266|90177.1|23
1642448370000|2022-01-17 19:39:30|90270.7|90178.2|90270.8|90182.1|90274.9|90182.1|90270.1|90178|10
1642448380000|2022-01-17 19:39:40|90261.7|90181|90269.9|90178.1|90269.9|90181.4|90261.7|90177|10
1642448390000|2022-01-17 19:39:50|90270.6|90179|90269.8|90185.9|90270.6|90186.6|90267.7|90178.9|10
1642448400000|2022-01-17 19:40:00|90251.6|90201.6|90268.6|90176.8|90269.7|90201.6|90243.1|90175.7|19
1642448410000|2022-01-17 19:40:10|90268.4|90177|90266.5|90182|90274.5|90182.7|90259.2|90172.2|28
1642448420000|2022-01-17 19:40:20|90267.3|90178|90267.8|90182.2|90271.1|90184.1|90263.8|90176.5|31
1642448430000|2022-01-17 19:40:30|90265.9|90183.9|90273|90175.5|90273|90183.9|90265.9|90175.5|13
1642448440000|2022-01-17 19:40:40|90272.7|90177.3|90267.3|90174.6|90272.7|90178.2|90259.5|90173.4|9
1642448450000|2022-01-17 19:40:50|90267|90177.2|90269.4|90174.8|90270.2|90177.2|90266.6|90174.5|17
1642448460000|2022-01-17 19:41:00|90268.7|90174.5|90271.5|90178.9|90274.1|90182.5|90251.7|90172.9|27
1642448470000|2022-01-17 19:41:10|90271.9|90177.9|90273.6|90178.3|90276.2|90185|90271.9|90171.7|18
1642448480000|2022-01-17 19:41:20|90275.7|90178.5|90263.5|90181.1|90275.7|90181.9|90262.6|90176.6|9
1642448490000|2022-01-17 19:41:30|90262.5|90180.6|90271.7|90178.5|90271.7|90180.6|90262.5|90176|7
1642448500000|2022-01-17 19:41:40|90270.5|90179|90262.6|90179.3|90271.2|90185.3|90257.2|90172.3|38
1642448510000|2022-01-17 19:41:50|90263.7|90181.6|90264|90178.4|90265.7|90182.3|90262.4|90178.1|10
1642448520000|2022-01-17 19:42:00|90263.3|90178.1|90262.7|90175.1|90267.5|90178.1|90258.3|90173.4|17
1642448530000|2022-01-17 19:42:10|90262.9|90175.3|90271.3|90176.7|90271.6|90181.3|90260.8|90173.7|23
1642448540000|2022-01-17 19:42:20|90270.8|90175.9|90262.6|90178.9|90271.8|90182.2|90259.7|90175.9|15
1642448550000|2022-01-17 19:42:30|90260.7|90178.1|90269.2|90169.7|90269.2|90180.3|90260.7|90169.7|10
1642448560000|2022-01-17 19:42:40|90266.5|90174.8|90262.5|90179.2|90270|90179.6|90255.9|90172.8|15
1642448570000|2022-01-17 19:42:50|90261.4|90178.8|90269|90179|90272.7|90181.8|90261.4|90169.3|17
1642448580000|2022-01-17 19:43:00|90267.8|90179.2|90254.9|90180.1|90271.4|90180.7|90251|90171.4|13
1642448590000|2022-01-17 19:43:10|90260.3|90181.2|90263.9|90177.2|90264.8|90181.3|90260.3|90175.9|7
1642448600000|2022-01-17 19:43:20|90267.4|90179.7|90265.7|90178.3|90267.4|90179.7|90264.2|90176|7
1642448610000|2022-01-17 19:43:30|90265.9|90177.9|90265.4|90172.6|90273.7|90177.9|90248.8|90166.1|9
1642448620000|2022-01-17 19:43:40|90267|90176.6|90271.9|90171.7|90272.9|90178.7|90267|90168.9|9
1642448630000|2022-01-17 19:43:50|90274|90170.8|90267.8|90177.6|90274|90178.3|90266.3|90170.8|6
1642448640000|2022-01-17 19:44:00|90267.6|90177.3|90259.2|90177.5|90268.9|90177.6|90257|90175.3|9
1642448650000|2022-01-17 19:44:10|90260.8|90177.3|90265.8|90176.7|90268.6|90178|90260.8|90171.1|8
1642448660000|2022-01-17 19:44:20|90264.2|90175.2|90267.9|90175.8|90267.9|90178.9|90264.2|90175.2|7
1642448670000|2022-01-17 19:44:30|90255.9|90167.7|90265.6|90171.9|90269.8|90178.4|90255.9|90166.2|15
1642448680000|2022-01-17 19:44:40|90265.5|90176.8|90272|90170.9|90272|90179.5|90263|90168|10
1642448690000|2022-01-17 19:44:50|90269.4|90174.7|90268.1|90178.8|90270.3|90184|90263.5|90174.5|8
1642448700000|2022-01-17 19:45:00|90267.9|90179.1|90265.7|90172.3|90267.9|90179.3|90259.6|90169.6|17
1642448710000|2022-01-17 19:45:10|90264.7|90173|90264.6|90177.3|90265.3|90177.3|90263.9|90172.7|10
1642448720000|2022-01-17 19:45:20|90265.5|90177.1|90267.8|90170.8|90267.8|90177.8|90252.7|90170.8|19
1642448730000|2022-01-17 19:45:30|90271|90172|90264.2|90174.8|90271|90175.6|90263.1|90166.8|11
1642448740000|2022-01-17 19:45:40|90266.6|90174|90254.5|90170.6|90266.6|90174|90251.9|90167.7|27
1642448750000|2022-01-17 19:45:50|90253.9|90170|90257.5|90172.2|90260.6|90172.2|90252.8|90164.8|16
1642448760000|2022-01-17 19:46:00|90257.4|90172.1|90256.3|90163.8|90259|90172.2|90246.2|90163.8|14
1642448770000|2022-01-17 19:46:10|90256|90160.7|90255.9|90161.4|90258.2|90166.2|90242.7|90158.1|25
1642448780000|2022-01-17 19:46:20|90255.3|90162.1|90249.9|90167.3|90259.5|90167.9|90248|90159.9|28
1642448790000|2022-01-17 19:46:30|90253.7|90166|90257.2|90164.3|90257.7|90167|90251.4|90162|19
1642448800000|2022-01-17 19:46:40|90257|90164.6|90248.4|90162|90257|90168.2|90243.9|90161.4|24
1642448810000|2022-01-17 19:46:50|90249.7|90162.3|90255.9|90160.4|90257.7|90164.5|90248.7|90160.2|17
1642448820000|2022-01-17 19:47:00|90255.2|90161.5|90251.7|90158.8|90258|90161.5|90246.1|90157.5|20
1642448830000|2022-01-17 19:47:10|90252.9|90157.9|90249.9|90157.4|90252.9|90159.9|90247.8|90156.1|16
1642448840000|2022-01-17 19:47:20|90250.3|90157.7|90241.2|90156.3|90251.7|90161|90240.6|90155.5|28
1642448850000|2022-01-17 19:47:30|90239.9|90157.3|90262.5|90158.5|90262.5|90158.5|90238.6|90155.6|6
1642448860000|2022-01-17 19:47:40|90258|90154|90254|90150.3|90258|90159.5|90252.9|90150.1|11
1642448870000|2022-01-17 19:47:50|90253.2|90153.8|90243.2|90160.2|90256.5|90160.2|90239.8|90152.5|17
1642448880000|2022-01-17 19:48:00|90244.3|90160.5|90251.5|90156.4|90251.5|90166.5|90243.1|90156.4|23
1642448890000|2022-01-17 19:48:10|90251.4|90154.5|90240.6|90158.3|90251.4|90159.1|90237.6|90154.5|12
1642448900000|2022-01-17 19:48:20|90241.9|90159.6|90243.5|90158.9|90245.2|90162|90238.8|90156.5|13
1642448910000|2022-01-17 19:48:30|90244.5|90158.6|90253|90155.9|90253|90159.3|90244.4|90155.9|9
1642448920000|2022-01-17 19:48:40|90254.3|90156|90250.9|90155.6|90254.3|90158.2|90250.9|90154.2|9
1642448930000|2022-01-17 19:48:50|90252.3|90155.9|90245.7|90155.1|90252.8|90159.7|90232.9|90154.4|9
1642448940000|2022-01-17 19:49:00|90248.7|90155.5|90239.4|90160.1|90248.7|90161.5|90239|90155.5|11
1642448950000|2022-01-17 19:49:10|90244.4|90160.3|90246|90162.2|90246|90164.2|90242.4|90160.3|15
1642448960000|2022-01-17 19:49:20|90246.2|90160.8|90252.5|90164.3|90258.8|90168|90244.5|90154.8|24
1642448970000|2022-01-17 19:49:30|90258.3|90162.8|90258.1|90161.1|90259.4|90162.8|90258.1|90159.9|5
1642448980000|2022-01-17 19:49:40|90258.8|90161.8|90249.2|90163.8|90259.9|90165.2|90244.5|90159.9|8
1642448990000|2022-01-17 19:49:50|90250.2|90160.4|90223.2|90173.2|90257|90173.2|90223.2|90158.5|16
1642449000000|2022-01-17 19:50:00|90244.9|90155.4|90248.1|90159.9|90250.2|90161.7|90240.6|90155.4|16
1642449010000|2022-01-17 19:50:10|90249.4|90160.1|90244.4|90162.5|90255.2|90163.4|90238|90153.3|11
1642449020000|2022-01-17 19:50:20|90248|90156.9|90253.3|90161.5|90253.8|90162.9|90246.6|90156.9|8
1642449030000|2022-01-17 19:50:30|90256.2|90156.3|90242.3|90161.8|90257.3|90162|90240.8|90156.3|6
1642449040000|2022-01-17 19:50:40|90240.2|90163.3|90246|90164.8|90247.1|90165.1|90240.2|90160.3|6
1642449050000|2022-01-17 19:50:50|90255.8|90159.4|90245.7|90164.3|90257|90174.9|90224.9|90156.2|15
1642449060000|2022-01-17 19:51:00|90245.5|90164.1|90252.1|90157.9|90253.3|90164.1|90245.5|90154.3|20
1642449070000|2022-01-17 19:51:10|90246.2|90165.4|90251.4|90159.2|90251.9|90165.5|90245.8|90156.6|10
1642449080000|2022-01-17 19:51:20|90251.7|90159.8|90247.3|90158.5|90253.8|90161.6|90244.2|90158.5|10
1642449090000|2022-01-17 19:51:30|90244.9|90160.8|90247.7|90161.6|90252.3|90168.4|90239.4|90159.7|23
1642449100000|2022-01-17 19:51:40|90245.5|90161.5|90250.7|90162.5|90251.7|90165.7|90245.5|90161.5|10
1642449110000|2022-01-17 19:51:50|90250.6|90163.8|90242.2|90164.6|90252.7|90164.6|90242.2|90161.5|12
1642449120000|2022-01-17 19:52:00|90244.3|90165.3|90255|90161.2|90255.6|90166.7|90244.3|90160.9|10
1642449130000|2022-01-17 19:52:10|90258.2|90160.8|90251.5|90166|90258.2|90166.1|90233.4|90157|6
1642449140000|2022-01-17 19:52:20|90246.5|90160.4|90249.9|90165.9|90251.4|90165.9|90246.5|90160.4|5
1642449150000|2022-01-17 19:52:30|90245.7|90170.9|90239.8|90168.4|90251.3|90170.9|90239.8|90164.9|11
1642449160000|2022-01-17 19:52:40|90246|90168.9|90256.2|90162.4|90258|90169|90242.8|90155.3|13
1642449170000|2022-01-17 19:52:50|90255.7|90161.6|90251.1|90164.2|90258.8|90164.4|90250.2|90161.6|10
1642449180000|2022-01-17 19:53:00|90250.3|90163.9|90254.5|90159.8|90260|90170.1|90241.9|90157.6|16
1642449190000|2022-01-17 19:53:10|90255.6|90155.9|90253.7|90161.9|90259.7|90161.9|90253.7|90153.1|9
1642449200000|2022-01-17 19:53:20|90247.4|90166|90247.6|90166.5|90258.4|90168.8|90244.1|90160.5|20
1642449210000|2022-01-17 19:53:30|90250.6|90160.3|90246.9|90167.2|90255.1|90167.4|90246.9|90160.3|14
1642449220000|2022-01-17 19:53:40|90250.2|90166.5|90251.3|90161.2|90252.2|90168.1|90243.9|90160.5|11
1642449230000|2022-01-17 19:53:50|90252.2|90162.5|90250.3|90163.3|90261.6|90166.6|90245|90156.8|21
1642449240000|2022-01-17 19:54:00|90252.7|90165.3|90247.5|90166.4|90255|90166.9|90245.1|90159.4|17
1642449250000|2022-01-17 19:54:10|90250.8|90166.3|90242.3|90169.4|90258.8|90179.7|90228|90166.1|9
1642449260000|2022-01-17 19:54:20|90244|90158.9|90256.2|90161.1|90256.2|90165.1|90244|90158.9|15
1642449270000|2022-01-17 19:54:30|90255.2|90159.4|90252.8|90163.3|90255.6|90164.8|90249.2|90159.4|9
1642449280000|2022-01-17 19:54:40|90253.9|90163.6|90259.4|90161.3|90259.4|90167.5|90251.8|90160.9|15
1642449290000|2022-01-17 19:54:50|90258.8|90162.9|90251.1|90163.2|90258.8|90165.2|90239.6|90162.4|18
1642449300000|2022-01-17 19:55:00|90248.5|90164|90244.1|90158.4|90258.4|90164.2|90240|90152.7|26
1642449310000|2022-01-17 19:55:10|90242.3|90159.8|90245.3|90160.2|90253.8|90162.1|90237.4|90152|25
1642449320000|2022-01-17 19:55:20|90244.3|90160.5|90242.4|90160.4|90244.3|90163.3|90233.9|90158.8|19
1642449330000|2022-01-17 19:55:30|90247.9|90161.2|90240.2|90164.2|90260|90166.6|90236.9|90160.1|26
1642449340000|2022-01-17 19:55:40|90238.4|90164.7|90235.7|90164.5|90244|90164.7|90235.7|90162.5|12
1642449350000|2022-01-17 19:55:50|90237.9|90164|90238.7|90166.3|90242.4|90166.4|90237.4|90161.8|15
1642449360000|2022-01-17 19:56:00|90240.3|90165.9|90245.8|90162.9|90257.8|90176.3|90226.1|90161.5|30
1642449370000|2022-01-17 19:56:10|90242.3|90165.1|90250|90162.6|90250.7|90169|90242.3|90162.2|18
1642449380000|2022-01-17 19:56:20|90248.4|90164.1|90244.6|90160.6|90251.8|90173.9|90223.9|90158.3|15
1642449390000|2022-01-17 19:56:30|90244.5|90161.1|90233|90152.3|90246.9|90172|90222|90140.7|30
1642449400000|2022-01-17 19:56:40|90228.8|90152.8|90234.7|90150.7|90238.3|90153.8|90228.1|90150.7|22
1642449410000|2022-01-17 19:56:50|90238.6|90151.3|90237.2|90152.2|90241.6|90154.6|90235.5|90149.4|20
1642449420000|2022-01-17 19:57:00|90227.4|90152.9|90227.1|90151.8|90234.8|90153.3|90227.1|90150.3|14
1642449430000|2022-01-17 19:57:10|90228|90151.6|90224.1|90148.4|90242.9|90154.5|90223.4|90145.6|19
1642449440000|2022-01-17 19:57:20|90226.2|90149.4|90203.8|90129.6|90229.3|90149.4|90203.8|90129.6|31
1642449450000|2022-01-17 19:57:30|90208.7|90129.2|90196.5|90115.7|90213.5|90136.1|90186.1|90107.8|60
1642449460000|2022-01-17 19:57:40|90194.6|90118.3|90179.4|90129.4|90194.8|90131.7|90178.8|90117.2|33
1642449470000|2022-01-17 19:57:50|90179.5|90129.5|90181.4|90131.4|90182.7|90132.7|90179.5|90129.5|32
1642449480000|2022-01-17 19:58:00|90181.1|90131.1|90213.7|90127.3|90231.9|90160.3|90179.4|90115.9|63
1642449490000|2022-01-17 19:58:10|90213|90126.1|90224.8|90142.2|90228.5|90142.9|90209.5|90124.1|41
1642449500000|2022-01-17 19:58:20|90228.4|90138.8|90232.5|90142.2|90233.6|90145|90228.4|90137.6|29
1642449510000|2022-01-17 19:58:30|90232.6|90142.3|90231.4|90146.8|90235.1|90149.6|90230.6|90142.3|24
1642449520000|2022-01-17 19:58:40|90232.9|90146.9|90208.3|90133.8|90232.9|90153.4|90198.7|90132.4|49
1642449530000|2022-01-17 19:58:50|90208.5|90133.9|90212|90136.3|90214.3|90139.3|90208.3|90127.3|40
1642449540000|2022-01-17 19:59:00|90211.7|90135.6|90212|90132.5|90214.8|90140.6|90211.7|90129.8|25
1642449550000|2022-01-17 19:59:10|90212.1|90132.6|90201|90128.7|90212.1|90146.7|90191.5|90123.4|39
1642449560000|2022-01-17 19:59:20|90202.5|90128.4|90192|90142|90202.5|90143.4|90189.8|90128.3|30
1642449570000|2022-01-17 19:59:30|90192.1|90142.1|90201.1|90129.4|90204.4|90142.6|90191.7|90126.9|21
1642449580000|2022-01-17 19:59:40|90203.1|90124.6|90200.2|90128.4|90203.8|90141.3|90190.5|90123.6|17
1642449590000|2022-01-17 19:59:50|90203|90125.1|90191.6|90141.6|90203|90145.7|90189.7|90125.1|33
1642449600000|2022-01-17 20:00:00|90191.4|90141.4|90195.7|90115|90198.1|90143.7|90185.6|90115|34
1642449610000|2022-01-17 20:00:10|90194.2|90115.7|90187.3|90102.7|90194.2|90115.7|90165.5|90094.6|45
1642449620000|2022-01-17 20:00:20|90191|90104.7|90185.6|90098.4|90191|90105.6|90184|90097.7|29
1642449630000|2022-01-17 20:00:30|90184.6|90098.6|90180.2|90092.9|90189.1|90102.5|90179.3|90091|26
1642449640000|2022-01-17 20:00:40|90180.3|90093.2|90175.4|90092|90182.5|90103.4|90174.9|90090.7|34
1642449650000|2022-01-17 20:00:50|90174.9|90091.6|90176.7|90089.8|90180.9|90092.8|90174.1|90084.8|32
1642449660000|2022-01-17 20:01:00|90177.5|90089|90179.3|90093.4|90180.6|90097.1|90177.5|90086.4|22
1642449670000|2022-01-17 20:01:10|90181.8|90094.1|90177.4|90095.3|90184.3|90102.3|90176.1|90092.4|31
1642449680000|2022-01-17 20:01:20|90177.3|90097.4|90218.4|90147.2|90218.4|90154.6|90174.2|90091.9|22
1642449690000|2022-01-17 20:01:30|90212.3|90133.2|90214|90164|90225|90167|90203.7|90129.6|56
1642449700000|2022-01-17 20:01:40|90214.1|90164.1|90224.5|90144.8|90224.5|90165.5|90212|90144.8|25
1642449710000|2022-01-17 20:01:50|90225.5|90140.6|90216|90128.9|90225.5|90143.2|90212.1|90119.8|60
1642449720000|2022-01-17 20:02:00|90215|90131.8|90212.6|90121.2|90220|90132.2|90212.6|90120.7|20
1642449730000|2022-01-17 20:02:10|90214|90122.1|90191.7|90115.7|90221.1|90137.3|90191.7|90115.6|25
1642449740000|2022-01-17 20:02:20|90193.5|90116.5|90199.9|90110.2|90201.1|90121.9|90180.6|90100.6|49
1642449750000|2022-01-17 20:02:30|90200.7|90110.8|90216.3|90125.2|90216.3|90130.8|90196.8|90101.1|48
1642449760000|2022-01-17 20:02:40|90213.4|90124.1|90211.1|90128.2|90220.1|90131|90204.6|90115.6|33
1642449770000|2022-01-17 20:02:50|90211.2|90130.1|90219.3|90141.1|90219.3|90141.1|90209.3|90128|19
1642449780000|2022-01-17 20:03:00|90219.5|90141.5|90219.7|90133.8|90222.1|90141.5|90216.5|90133.4|20
1642449790000|2022-01-17 20:03:10|90220|90134.1|90224.9|90134|90224.9|90135.8|90219.8|90123.3|15
1642449800000|2022-01-17 20:03:20|90225.1|90134.2|90222.7|90127.6|90225.1|90134.5|90218.7|90127.6|16
1642449810000|2022-01-17 20:03:30|90222.8|90127.9|90219.5|90134.2|90223.1|90135.6|90217.6|90125.2|22
1642449820000|2022-01-17 20:03:40|90219.6|90135.1|90221.4|90129.7|90222.6|90135.1|90218|90126.4|13
1642449830000|2022-01-17 20:03:50|90221.5|90130|90219.2|90127.8|90221.5|90133.4|90214.7|90127|13
1642449840000|2022-01-17 20:04:00|90219.3|90128.2|90221.3|90138.5|90221.3|90139.5|90217|90126.4|14
1642449850000|2022-01-17 20:04:10|90220|90137.2|90222.4|90126|90222.4|90137.6|90213.7|90126|13
1642449860000|2022-01-17 20:04:20|90222.6|90126.2|90222|90135.7|90224|90138.1|90220|90126.2|20
1642449870000|2022-01-17 20:04:30|90222.2|90135.9|90223.7|90132.8|90223.7|90135.9|90219.6|90132.5|14
1642449880000|2022-01-17 20:04:40|90222.8|90132.4|90218.6|90135.2|90222.8|90139.9|90217|90132.4|11
1642449890000|2022-01-17 20:04:50|90217.6|90134.1|90219.8|90138|90224.8|90140.6|90211.1|90126.5|21
1642449900000|2022-01-17 20:05:00|90220.6|90138.8|90219.6|90136.3|90220.6|90138.8|90218.2|90134|12
1642449910000|2022-01-17 20:05:10|90218.8|90136.6|90221.9|90135.8|90224.2|90138.4|90218.8|90123.7|14
1642449920000|2022-01-17 20:05:20|90221.1|90136.5|90216.5|90138.6|90226.8|90140|90216.1|90125.8|28
1642449930000|2022-01-17 20:05:30|90218.8|90139.8|90221.4|90131.8|90222.8|90139.8|90215.6|90130.5|13
1642449940000|2022-01-17 20:05:40|90221.9|90129.7|90221.3|90135.9|90224.2|90141.9|90219|90129.7|25
1642449950000|2022-01-17 20:05:50|90221.2|90135.7|90222.5|90133.1|90224.2|90145.4|90214.6|90128.6|23
1642449960000|2022-01-17 20:06:00|90222.4|90133.4|90220.9|90130.7|90225.2|90134|90219.7|90130.6|18
1642449970000|2022-01-17 20:06:10|90220.2|90132.5|90222.9|90130.3|90223.9|90138.5|90219.9|90130.3|17
1642449980000|2022-01-17 20:06:20|90223.1|90130.1|90220.1|90127|90225.4|90131.7|90220.1|90126.9|17
1642449990000|2022-01-17 20:06:30|90219.3|90126.6|90220.8|90126.7|90221.9|90128.8|90218.5|90125.4|20
1642450000000|2022-01-17 20:06:40|90223.7|90144.7|90219.3|90133|90225.4|90144.7|90219.3|90130.7|7
1642450010000|2022-01-17 20:06:50|90219.1|90133.4|90222.1|90130.8|90222.1|90135|90214.8|90130.8|20
1642450020000|2022-01-17 20:07:00|90221.6|90131.3|90222.6|90129.7|90222.9|90133.5|90218.1|90129.6|26
1642450030000|2022-01-17 20:07:10|90222.1|90131|90220.7|90131.7|90224.5|90144.6|90220.5|90131|22
1642450040000|2022-01-17 20:07:20|90223.3|90130.5|90217.9|90128.4|90223.3|90131.3|90215.9|90127.4|23
1642450050000|2022-01-17 20:07:30|90218.6|90128.3|90222.1|90131.9|90224.9|90145.3|90216.1|90128.3|16
1642450060000|2022-01-17 20:07:40|90222.3|90136.9|90215.6|90124.7|90222.3|90136.9|90212.5|90118.7|31
1642450070000|2022-01-17 20:07:50|90215.9|90123.8|90212.1|90125.6|90217.5|90127.1|90211.7|90122.7|11
1642450080000|2022-01-17 20:08:00|90215.3|90125.8|90217.7|90128.4|90218.8|90135.1|90214.1|90122.7|20
1642450090000|2022-01-17 20:08:10|90219.1|90125|90214.7|90122.4|90219.1|90126.1|90212.9|90122|9
1642450100000|2022-01-17 20:08:20|90219.3|90139.3|90216.9|90130.4|90219.3|90139.3|90215.2|90130.4|5
1642450110000|2022-01-17 20:08:30|90216.4|90129.8|90218.6|90123.3|90220.8|90129.8|90215.9|90118.9|19
1642450120000|2022-01-17 20:08:40|90218.8|90123.1|90217.6|90128.4|90221.6|90135.2|90217.2|90122.8|17
1642450130000|2022-01-17 20:08:50|90217.4|90130.1|90220.1|90128.5|90221.8|90131.6|90217.4|90127.7|13
1642450140000|2022-01-17 20:09:00|90220.8|90130|90221.6|90128.5|90221.6|90134|90217.4|90126|16
1642450150000|2022-01-17 20:09:10|90220.4|90131.2|90220.7|90129.2|90220.9|90131.2|90220.4|90127.6|3
1642450160000|2022-01-17 20:09:20|90219.2|90123|90217.9|90124|90219.2|90127.1|90216.2|90123|5
1642450170000|2022-01-17 20:09:30|90213.3|90134.9|90217.6|90130.4|90226|90140.8|90213.3|90125.4|12
1642450180000|2022-01-17 20:09:40|90220|90129.7|90220.6|90129.7|90220.6|90129.7|90220|90129.7|2
1642450190000|2022-01-17 20:09:50|90217.9|90130.5|90217.5|90132.5|90220.9|90140.7|90217.5|90128.2|22
1642450200000|2022-01-17 20:10:00|90217.6|90133.9|90214|90128.1|90219|90133.9|90212.1|90127|20
1642450210000|2022-01-17 20:10:10|90214.8|90125.8|90218.1|90128.4|90222.1|90144.5|90212.6|90125.8|20
1642450220000|2022-01-17 20:10:20|90221.8|90128.7|90223.8|90131.1|90224.6|90131.7|90216.7|90123.1|26
1642450230000|2022-01-17 20:10:30|90224.3|90131.5|90219.6|90134.6|90224.3|90143.6|90217.9|90127.9|23
1642450240000|2022-01-17 20:10:40|90219.9|90134.8|90217.1|90132.7|90221.1|90134.8|90216.9|90128.1|17
1642450250000|2022-01-17 20:10:50|90217.5|90132.8|90219.7|90128.8|90221.8|90135.1|90217.4|90127.3|21
1642450260000|2022-01-17 20:11:00|90219.5|90128.9|90220.1|90137.8|90222.5|90141.8|90217.6|90125.7|19
1642450270000|2022-01-17 20:11:10|90218.8|90137.4|90215.9|90129.3|90220.1|90137.4|90215.5|90128.4|8
1642450280000|2022-01-17 20:11:20|90217.4|90129|90220|90136.1|90224.7|90143.7|90217.4|90122.6|30
1642450290000|2022-01-17 20:11:30|90218.4|90135|90218.2|90134.5|90221.7|90137.2|90218.2|90132.3|20
1642450300000|2022-01-17 20:11:40|90219.8|90135.8|90223|90142.4|90224.6|90142.4|90218.7|90133.2|19
1642450310000|2022-01-17 20:11:50|90223.8|90144|90216.1|90129.2|90224.1|90144|90216.1|90129.2|15
1642450320000|2022-01-17 20:12:00|90217.2|90129.6|90220.2|90144.3|90220.2|90144.3|90215.9|90128.2|12
1642450330000|2022-01-17 20:12:10|90220.3|90143.4|90219.8|90135.6|90224.6|90143.4|90216.9|90135.6|7
1642450340000|2022-01-17 20:12:20|90219.5|90136.9|90215.7|90128.9|90219.5|90136.9|90215.1|90128.9|8
1642450350000|2022-01-17 20:12:30|90216.5|90131.6|90222.3|90144.2|90222.3|90144.2|90215.9|90131.6|13
1642450360000|2022-01-17 20:12:40|90222.6|90142.6|90225|90154.3|90225|90154.3|90220.7|90140.3|7
1642450370000|2022-01-17 20:12:50|90217.9|90142.2|90225|90142.3|90226|90144.2|90217.9|90139.9|9
1642450380000|2022-01-17 20:13:00|90223.6|90140|90219.1|90169.1|90224.1|90169.1|90219.1|90140|4
1642450390000|2022-01-17 20:13:10|90218.8|90142.4|90221.3|90133|90227.6|90142.4|90218.8|90131.1|13
1642450400000|2022-01-17 20:13:20|90221.1|90132.7|90222.9|90133|90224.3|90133.6|90220.7|90131.9|14
1642450410000|2022-01-17 20:13:30|90222.8|90131.9|90223.1|90143.1|90223.1|90143.1|90219.5|90130.9|13
1642450420000|2022-01-17 20:13:40|90222.5|90141.6|90212.4|90129.3|90222.5|90141.6|90212.4|90128.8|4
1642450430000|2022-01-17 20:13:50|90213.3|90132|90223.6|90141.4|90223.6|90146|90213.3|90130.9|10
1642450440000|2022-01-17 20:14:00|90221.6|90138.8|90222|90132.5|90225.1|90142|90219.6|90130.3|15
1642450450000|2022-01-17 20:14:10|90222.4|90132.7|90220.4|90131.3|90222.4|90132.7|90219.7|90130.5|10
1642450460000|2022-01-17 20:14:20|90222.8|90151.2|90220|90137.1|90223.7|90151.2|90218.8|90135.2|13
1642450470000|2022-01-17 20:14:30|90220.5|90138.5|90218.8|90137.6|90220.5|90138.5|90217.7|90136.2|9
1642450480000|2022-01-17 20:14:40|90218|90131.1|90219.5|90131.8|90223.4|90133|90216.1|90130.5|10
1642450490000|2022-01-17 20:14:50|90211.9|90161.9|90215.5|90132.3|90225.1|90161.9|90211.9|90132.3|16
1642450500000|2022-01-17 20:15:00|90215.6|90132.5|90218.3|90127.6|90226.7|90143.9|90214.4|90126.1|28
1642450510000|2022-01-17 20:15:10|90220|90126.8|90219|90126.1|90222.9|90128.4|90216.9|90124.7|13
1642450520000|2022-01-17 20:15:20|90219.1|90139.4|90220.1|90127.1|90222.6|90140.2|90219.1|90126.2|9
1642450530000|2022-01-17 20:15:30|90219.7|90130.1|90217.6|90125.1|90219.7|90130.1|90214.4|90124.8|12
1642450540000|2022-01-17 20:15:40|90217.3|90125.5|90216.4|90126.5|90218.5|90128.5|90214.1|90125.5|15
1642450550000|2022-01-17 20:15:50|90215.9|90126.2|90221.3|90137.7|90223.7|90143.7|90215|90126.2|15
1642450560000|2022-01-17 20:16:00|90219.5|90138.2|90221.7|90128.3|90221.7|90138.2|90215.9|90128.3|6
1642450570000|2022-01-17 20:16:10|90219.4|90128|90220.7|90140.7|90220.9|90140.7|90217.1|90127.7|8
1642450580000|2022-01-17 20:16:20|90218.7|90136.4|90215.6|90137.7|90219.2|90140.6|90215.2|90134.6|8
1642450590000|2022-01-17 20:16:30|90214.8|90137.2|90219.4|90144.1|90219.5|90144.1|90214.8|90134|8
1642450600000|2022-01-17 20:16:40|90215.8|90141.6|90215.4|90128.2|90217.8|90141.6|90213.2|90125.5|13
1642450610000|2022-01-17 20:16:50|90213.3|90131.3|90221.7|90128|90223.2|90132|90213.3|90128|5
1642450620000|2022-01-17 20:17:00|90219.2|90129.4|90219.7|90143.9|90220.7|90143.9|90215.6|90128.5|10
1642450630000|2022-01-17 20:17:10|90219.5|90143.1|90219.5|90135.2|90219.5|90143.1|90218.3|90135.2|3
1642450640000|2022-01-17 20:17:20|90219|90137.3|90217|90141.2|90219|90141.9|90211|90130.7|14
1642450650000|2022-01-17 20:17:30|90217.5|90140.1|90219|90124.1|90219|90140.1|90208.7|90123.3|8
1642450660000|2022-01-17 20:17:40|90218.6|90124|90219.8|90127.8|90219.8|90127.8|90215.3|90124|11
1642450670000|2022-01-17 20:17:50|90218.2|90128.4|90219.9|90140.8|90219.9|90140.8|90217.3|90127.5|22
1642450680000|2022-01-17 20:18:00|90219.1|90138|90216.9|90135.5|90221|90142.2|90216.7|90135.5|16
1642450690000|2022-01-17 20:18:10|90217.1|90136.8|90218.7|90168.7|90232.3|90170.1|90215.5|90127.4|23
1642450700000|2022-01-17 20:18:20|90228.8|90158.4|90218.6|90126.4|90229.5|90170|90210.6|90126.4|51
1642450710000|2022-01-17 20:18:30|90215.4|90129.3|90218.3|90132.3|90220.7|90133|90211.2|90129.3|15
1642450720000|2022-01-17 20:18:40|90220.7|90127|90217.8|90139.4|90220.7|90141.8|90215.2|90127|15
1642450730000|2022-01-17 20:18:50|90220|90137.3|90213.1|90163.1|90229.5|90168.4|90213.1|90135.9|33
1642450740000|2022-01-17 20:19:00|90214|90164|90218.8|90168.8|90218.8|90168.8|90213.8|90163.8|16
1642450750000|2022-01-17 20:19:10|90217.8|90167.8|90218|90168|90218|90168|90215.8|90165.8|13
1642450760000|2022-01-17 20:19:20|90217.8|90167.8|90215.8|90165.8|90219.4|90169.4|90215.5|90165.5|15
1642450770000|2022-01-17 20:19:30|90214.2|90164.2|90217.2|90167.2|90223.4|90173.4|90214.2|90164.2|37
1642450780000|2022-01-17 20:19:40|90217.8|90167.8|90218.6|90168.6|90219.3|90169.3|90214.8|90164.8|16
1642450790000|2022-01-17 20:19:50|90217.7|90167.7|90216.2|90166.2|90217.7|90167.7|90215.6|90165.6|17
1642450800000|2022-01-17 20:20:00|90217.9|90167.9|90216.3|90166.3|90218.6|90168.6|90215.9|90165.9|23
1642450810000|2022-01-17 20:20:10|90215.9|90165.9|90219.1|90169.1|90221.2|90171.2|90215.6|90165.6|23
1642450820000|2022-01-17 20:20:20|90217.3|90167.3|90217.4|90167.4|90219.1|90169.1|90215.6|90165.6|28
1642450830000|2022-01-17 20:20:30|90217.2|90167.2|90217.8|90167.8|90220.8|90170.8|90216.9|90166.9|35
1642450840000|2022-01-17 20:20:40|90218.3|90168.3|90218|90168|90219.6|90169.6|90217.4|90167.4|24
1642450850000|2022-01-17 20:20:50|90217.8|90167.8|90218.1|90168.1|90219.2|90169.2|90217.4|90167.4|19
1642450860000|2022-01-17 20:21:00|90217|90167|90216.7|90166.7|90218.6|90168.6|90213.9|90163.9|18
1642450870000|2022-01-17 20:21:10|90214.2|90164.2|90212.2|90162.2|90219.8|90169.8|90212.1|90162.1|24
1642450880000|2022-01-17 20:21:20|90212.1|90162.1|90213.4|90163.4|90214.5|90164.5|90211|90161|19
1642450890000|2022-01-17 20:21:30|90213.8|90163.8|90210.3|90160.3|90214.2|90164.2|90210.3|90160.3|15
1642450900000|2022-01-17 20:21:40|90210.1|90160.1|90215.3|90165.3|90216.5|90166.5|90209.7|90159.7|12
1642450910000|2022-01-17 20:21:50|90215|90165|90214.7|90164.7|90215.3|90165.3|90213.5|90163.5|18
1642450920000|2022-01-17 20:22:00|90215.5|90165.5|90209.3|90159.3|90218|90168|90208.7|90158.7|22
1642450930000|2022-01-17 20:22:10|90207.8|90157.8|90218.9|90144.4|90219.2|90157.8|90204.2|90143.6|18
1642450940000|2022-01-17 20:22:20|90219.4|90143.2|90209.4|90159.4|90220|90159.4|90209.4|90142.7|18
1642450950000|2022-01-17 20:22:30|90210.1|90160.1|90221.3|90149.7|90221.3|90160.1|90209.4|90144.1|16
1642450960000|2022-01-17 20:22:40|90206.6|90156.6|90207.1|90157.1|90209.5|90159.5|90206.6|90156.6|9
1642450970000|2022-01-17 20:22:50|90208.1|90158.1|90205.4|90155.4|90208.1|90158.1|90205.4|90155.4|8
1642450980000|2022-01-17 20:23:00|90206.9|90156.9|90218.7|90142.1|90219.2|90156.9|90205.4|90142.1|13
1642450990000|2022-01-17 20:23:10|90213.8|90163.8|90211.6|90161.6|90213.8|90163.8|90209.8|90159.8|4
1642451000000|2022-01-17 20:23:20|90207.4|90157.4|90220.3|90137.9|90222.2|90158.2|90207.3|90136.4|25
1642451010000|2022-01-17 20:23:30|90220.1|90137.8|90216|90132.8|90221.7|90137.8|90215.3|90130.9|29
1642451020000|2022-01-17 20:23:40|90219.3|90132.6|90205.4|90129.4|90219.3|90137.8|90204.8|90122|46
1642451030000|2022-01-17 20:23:50|90204.2|90130.2|90207.6|90129.5|90209.5|90131.9|90204.2|90126.2|31
1642451040000|2022-01-17 20:24:00|90206.1|90130.9|90209.3|90135.8|90212.4|90139.9|90206.1|90130.1|11
1642451050000|2022-01-17 20:24:10|90214|90132.8|90193.6|90143.6|90214|90143.8|90193.6|90132.8|4
1642451060000|2022-01-17 20:24:20|90204.7|90154.7|90193.9|90143.9|90204.7|90154.7|90193.9|90143.9|13
1642451070000|2022-01-17 20:24:30|90193.8|90143.8|90193.9|90143.9|90208.1|90144.3|90193.8|90131.1|10
1642451080000|2022-01-17 20:24:40|90194|90144|90210|90134.2|90210.7|90154|90194|90134.2|18
1642451090000|2022-01-17 20:24:50|90209.2|90135.8|90211|90132.3|90213.3|90147.9|90197.9|90131.7|10
1642451100000|2022-01-17 20:25:00|90213.5|90140.3|90211.9|90133.9|90214.4|90140.3|90209.5|90132.3|12
1642451110000|2022-01-17 20:25:10|90212.6|90132.4|90210.2|90137.4|90213|90140.4|90206.7|90128.7|18
1642451120000|2022-01-17 20:25:20|90211.9|90136.8|90207.3|90132.4|90211.9|90137.2|90204.8|90130.8|20
1642451130000|2022-01-17 20:25:30|90207.8|90131.9|90210.9|90129.8|90210.9|90131.9|90207.8|90129.8|3
1642451140000|2022-01-17 20:25:40|90209.8|90130.9|90213.3|90142.1|90213.8|90142.1|90206.9|90128.2|6
1642451150000|2022-01-17 20:25:50|90212.4|90139|90213.1|90141.1|90213.5|90141.1|90212.4|90139|3
1642451160000|2022-01-17 20:26:00|90209.1|90139.1|90208.4|90132.7|90210.4|90145.1|90195.1|90130.3|24
1642451170000|2022-01-17 20:26:10|90208.7|90132.6|90213|90137.7|90214.7|90141.2|90207|90129.8|24
1642451180000|2022-01-17 20:26:20|90211.6|90137.8|90208.6|90137.1|90211.6|90147.3|90197.3|90135.8|16
1642451190000|2022-01-17 20:26:30|90208.9|90137|90195.3|90145.3|90209.8|90145.4|90194.7|90134.6|20
1642451200000|2022-01-17 20:26:40|90195.1|90145.1|90203.6|90153.6|90203.6|90153.6|90195.1|90145.1|17
1642451210000|2022-01-17 20:26:50|90203.5|90153.5|90195.1|90145.1|90206.3|90153.5|90195|90135.1|13
1642451220000|2022-01-17 20:27:00|90194.9|90144.9|90208.7|90135.5|90211|90145.2|90194.9|90135.5|16
1642451230000|2022-01-17 20:27:10|90208|90135.7|90202.2|90152.2|90208|90154.1|90202.2|90135.2|14
1642451240000|2022-01-17 20:27:20|90202|90152|90213.3|90142.1|90214.6|90157.9|90202|90141.7|11
1642451250000|2022-01-17 20:27:30|90210.6|90134.8|90204.6|90154.6|90211.8|90155.2|90204.5|90134.6|9
1642451260000|2022-01-17 20:27:40|90202.7|90152.7|90207.8|90136.9|90210.2|90152.7|90199.7|90136.3|11
1642451270000|2022-01-17 20:27:50|90193.9|90143.9|90195|90145|90195.1|90145.1|90193.6|90143.6|15
1642451280000|2022-01-17 20:28:00|90194.7|90144.7|90210.5|90129.5|90211.2|90157.6|90194.7|90129.5|17
1642451290000|2022-01-17 20:28:10|90211.4|90129.2|90200.5|90129.5|90211.4|90141.6|90191.6|90128.3|17
1642451300000|2022-01-17 20:28:20|90200.7|90129.9|90198.4|90148.4|90201.5|90148.5|90189.8|90129.8|12
1642451310000|2022-01-17 20:28:30|90196.4|90146.4|90195.6|90145.6|90197|90147|90194.7|90144.7|8
1642451320000|2022-01-17 20:28:40|90196.9|90146.9|90207.1|90133.6|90207.9|90146.9|90196.9|90133.6|11
1642451330000|2022-01-17 20:28:50|90205.4|90133.3|90202.3|90129|90208.4|90144.9|90189.6|90125.8|28
1642451340000|2022-01-17 20:29:00|90202.7|90128.3|90189.4|90139.4|90204|90142.8|90185.6|90124.6|37
1642451350000|2022-01-17 20:29:10|90189.7|90139.7|90189.2|90139.2|90192.4|90142.4|90187.1|90137.1|15
1642451360000|2022-01-17 20:29:20|90189.3|90139.3|90187.9|90137.9|90189.3|90139.3|90187.9|90137.9|12
1642451370000|2022-01-17 20:29:30|90190.9|90140.9|90188.1|90138.1|90194.5|90144.5|90188.1|90138.1|6
1642451380000|2022-01-17 20:29:40|90189|90139|90187.2|90137.2|90189.5|90139.5|90185.5|90135.5|5
1642451390000|2022-01-17 20:29:50|90179.6|90129.6|90185.4|90135.4|90186|90136|90179.6|90129.6|13
1642451400000|2022-01-17 20:30:00|90185.2|90135.2|90190.1|90140.1|90196|90146|90184.6|90134.6|16
1642451410000|2022-01-17 20:30:10|90198.4|90123.4|90191.6|90141.6|90198.4|90141.6|90189.4|90123.4|8
1642451420000|2022-01-17 20:30:20|90190.9|90140.9|90195.3|90145.3|90199.3|90149.3|90190.9|90140.9|7
1642451430000|2022-01-17 20:30:30|90195.2|90145.2|90201|90151|90201.5|90151.5|90191|90141|10
1642451440000|2022-01-17 20:30:40|90201.3|90151.3|90189.5|90139.5|90201.3|90151.3|90189.2|90139.2|7
1642451450000|2022-01-17 20:30:50|90189.4|90139.4|90188|90138|90202|90152|90186.1|90136.1|20
1642451460000|2022-01-17 20:31:00|90186.7|90136.7|90188.2|90138.2|90195|90145|90185.1|90135.1|27
1642451470000|2022-01-17 20:31:10|90188.3|90138.3|90189.1|90139.1|90189.7|90139.7|90188|90138|11
1642451480000|2022-01-17 20:31:20|90188.7|90138.7|90200.1|90150.1|90200.1|90150.1|90188.6|90138.6|12
1642451490000|2022-01-17 20:31:30|90200.5|90150.5|90199.6|90149.6|90200.7|90150.7|90199.6|90149.6|7
1642451500000|2022-01-17 20:31:40|90200.8|90150.8|90200.9|90150.9|90201|90151|90200.8|90150.8|3
1642451510000|2022-01-17 20:31:50|90200.7|90150.7|90201.5|90151.5|90201.5|90151.5|90199.6|90149.6|5
1642451520000|2022-01-17 20:32:00|90200.7|90150.7|90201|90151|90201.1|90151.1|90190.3|90140.3|12
1642451530000|2022-01-17 20:32:10|90201.3|90151.3|90195.7|90145.7|90202.7|90152.7|90195.1|90145.1|10
1642451540000|2022-01-17 20:32:20|90196.4|90146.4|90199.9|90117.9|90199.9|90146.4|90194.6|90117.9|6
1642451550000|2022-01-17 20:32:30|90199.7||90197.9||90199.7||90197.6||10
1642451560000|2022-01-17 20:32:40|90197.6|90151.4|90199.7|90149.7|90201.4|90151.4|90195.8|90149.7|11
1642451570000|2022-01-17 20:32:50|90199.6|90149.6|90193.6|90119.3|90200.2|90150.2|90192.5|90119.3|13
1642451580000|2022-01-17 20:33:00|90193.9||90196.2||90196.4||90193.6||6
1642451590000|2022-01-17 20:33:10|90198|90152.5|90202.1|90152.1|90202.5|90152.5|90198|90152.1|3
1642451600000|2022-01-17 20:33:20|90200.2|90150.2|90201.1|90151.1|90201.1|90151.1|90200.2|90150.2|4
1642451610000|2022-01-17 20:33:30|90199.8|90149.8|90200.2|90150.2|90202.4|90152.4|90198.8|90148.8|11
1642451620000|2022-01-17 20:33:40|90200.9|90150.9|90199.3|90149.3|90201.3|90151.3|90198.5|90148.5|7
1642451630000|2022-01-17 20:33:50|90184.2|90159.2|90184.7|90159.7|90185.4|90160.4|90184.2|90159.2|6
1642451640000|2022-01-17 20:34:00|90184.4|90159.4|90187|90162|90188.8|90163.8|90184.2|90159.2|11
1642451650000|2022-01-17 20:34:10|90186.9|90161.9|90185.2|90160.2|90187.8|90162.8|90185.2|90160.2|8
1642451660000|2022-01-17 20:34:20|90185|90160|90184.1|90159.1|90203.9|90160.8|90183.6|90148.5|10
1642451670000|2022-01-17 20:34:30|90187.3|90162.3|90193.3|90120.4|90193.9|90162.3|90185.3|90120.4|15
1642451680000|2022-01-17 20:34:40|90192.8|90146.9|90199.1|90149.1|90199.1|90149.1|90189.6|90139.6|10
1642451690000|2022-01-17 20:34:50|90199.5|90149.5|90198.1|90148.1|90199.5|90149.5|90198.1|90148.1|5
1642451700000|2022-01-17 20:35:00|90197.7|90147.7|90184.6|90134.6|90199.4|90149.4|90184.6|90134.6|14
1642451710000|2022-01-17 20:35:10|90185.1|90135.1|90184.9|90134.9|90186.7|90136.7|90184.9|90134.9|6
1642451720000|2022-01-17 20:35:20|90186.6|90136.6|90184.1|90134.1|90186.7|90136.7|90184.1|90134.1|9
1642451730000|2022-01-17 20:35:30|90184.9|90134.9|90191.1|90141.1|90197.8|90147.8|90184.9|90134.9|6
1642451740000|2022-01-17 20:35:40|90189|90139|90192.4|90142.4|90195.1|90145.1|90189|90139|14
1642451750000|2022-01-17 20:35:50|90193.3|90143.3|90184.9|90134.9|90193.3|90143.3|90184.9|90134.9|13
1642451760000|2022-01-17 20:36:00|90185.4|90135.4|90188.3|90117.2|90188.5|90135.4|90176.6|90117.2|9
1642451770000|2022-01-17 20:36:10|90177|90127|90187.9|90117.2|90190|90127|90177|90117|6
1642451780000|2022-01-17 20:36:20|90188.6|90140.6|90183.3|90133.3|90190.6|90140.6|90182.1|90132.1|13
1642451790000|2022-01-17 20:36:30|90179.1|90129.1|90179.8|90129.8|90181.7|90131.7|90179.1|90129.1|6
1642451800000|2022-01-17 20:36:40|90181|90131|90183.8|90133.8|90189.1|90139.1|90179|90129|7
1642451810000|2022-01-17 20:36:50|90185.8|90135.8|90194|90117.2|90195.9|90135.8|90181.9|90117.2|5
1642451820000|2022-01-17 20:37:00|90194.5|90137.9|90184.4|90134.4|90194.5|90139|90184.4|90134.4|18
1642451830000|2022-01-17 20:37:10|90189.7|90139.7|90185.4|90135.4|90189.7|90139.7|90181.5|90131.5|17
1642451840000|2022-01-17 20:37:20|90184.1|90134.1|90181.5|90131.5|90184.1|90134.1|90181.5|90131.5|16
1642451850000|2022-01-17 20:37:30|90179.9|90129.9|90180.7|90130.7|90182.3|90132.3|90177.5|90127.5|11
1642451860000|2022-01-17 20:37:40|90179.6|90129.6|90185.7|90135.7|90185.7|90135.7|90179.5|90129.5|12
1642451870000|2022-01-17 20:37:50|90185.9|90135.9|90179|90129|90185.9|90135.9|90178.2|90128.2|10
1642451880000|2022-01-17 20:38:00|90178.3|90128.3|90181|90131|90186.6|90136.6|90178.1|90128.1|18
1642451890000|2022-01-17 20:38:10|90181.1|90131.1|90188.2|90138.2|90188.2|90138.2|90178.7|90128.7|7
1642451900000|2022-01-17 20:38:20|90182.4|90132.4|90184.5|90134.5|90184.5|90134.5|90180.9|90130.9|8
1642451910000|2022-01-17 20:38:30|90185.2|90135.2|90190.6|90140.6|90192.3|90142.3|90185|90135|8
1642451920000|2022-01-17 20:38:40|90188.4|90138.4|90180.5|90130.5|90189.5|90139.5|90180.3|90130.3|16
1642451930000|2022-01-17 20:38:50|90179.4|90129.4|90186.2|90136.2|90187.5|90137.5|90178|90128|7
1642451940000|2022-01-17 20:39:00|90183.9|90133.9|90178.3|90128.3|90183.9|90133.9|90178.3|90128.3|9
1642451950000|2022-01-17 20:39:10|90190.3|90119.5|90180.9|90130.9|90190.3|90130.9|90178.2|90119.5|12
1642451960000|2022-01-17 20:39:20|90180.8|90130.8|90188.8|90138.8|90188.8|90138.8|90179.6|90129.6|11
1642451970000|2022-01-17 20:39:30|90183.6|90133.6|90181.9|90131.9|90183.9|90133.9|90181.9|90131.9|15
1642451980000|2022-01-17 20:39:40|90182.7|90132.7|90185.4|90135.4|90187.8|90137.8|90179.4|90129.4|12
1642451990000|2022-01-17 20:39:50|90182.7|90132.7|90184.5|90134.5|90184.5|90134.5|90178.5|90128.5|9
1642452000000|2022-01-17 20:40:00|90179.6|90129.6|90181|90131|90181.7|90131.7|90179.2|90129.2|16
1642452010000|2022-01-17 20:40:10|90180.7|90130.7|90185.4|90135.4|90186.9|90136.9|90179.3|90129.3|8
1642452020000|2022-01-17 20:40:20|90186.3|90136.3|90183.4|90133.4|90186.3|90136.3|90181.2|90131.2|16
1642452030000|2022-01-17 20:40:30|90183.3|90133.3|90183.7|90133.7|90183.7|90133.7|90182.4|90132.4|9
1642452040000|2022-01-17 20:40:40|90180.6|90130.6|90186.9|90136.9|90186.9|90136.9|90179.3|90129.3|7
1642452050000|2022-01-17 20:40:50|90186.5|90136.5|90179.3|90129.3|90186.7|90136.7|90179.3|90129.3|10
1642452060000|2022-01-17 20:41:00|90179.4|90129.4|90184.8|90134.8|90187.5|90137.5|90179.4|90129.4|13
1642452070000|2022-01-17 20:41:10|90186.1|90136.1|90182.5|90132.5|90186.1|90136.1|90181.5|90131.5|12
1642452080000|2022-01-17 20:41:20|90182.9|90132.9|90185.5|90135.5|90185.5|90135.5|90181.9|90131.9|8
1642452090000|2022-01-17 20:41:30|90184.2|90134.2|90182.8|90132.8|90184.3|90134.3|90182.1|90132.1|9
1642452100000|2022-01-17 20:41:40|90183|90133|90190.7|90140.7|90192.6|90142.6|90179.1|90129.1|10
1642452110000|2022-01-17 20:41:50|90192.6|90142.6|90178.6|90128.6|90192.6|90142.6|90178.4|90128.4|11
1642452120000|2022-01-17 20:42:00|90189.4|90119.1|90184.2|90134.2|90189.4|90134.4|90179.7|90119.1|8
1642452130000|2022-01-17 20:42:10|90183.7|90133.7|90183.8|90133.8|90189.2|90135.2|90178.6|90118.1|9
1642452140000|2022-01-17 20:42:20|90182.8|90132.8|90180.5|90130.5|90188.4|90133.2|90180.5|90117.5|11
1642452150000|2022-01-17 20:42:30|90179.5|90129.5|90188.1|90118.1|90189.6|90129.6|90179.4|90117.6|12
1642452160000|2022-01-17 20:42:40|90178.9|90128.9|90183.3|90133.3|90188.8|90134.9|90178.1|90117.8|8
1642452170000|2022-01-17 20:42:50|90184.9|90134.9|90180.4|90130.4|90184.9|90134.9|90180.4|90130.4|9
1642452180000|2022-01-17 20:43:00|90187.2|90116.7|90187.1|90116.9|90187.2|90116.9|90185.6|90115.3|8
1642452190000|2022-01-17 20:43:10|90187.4|90117|90183.8|90133.8|90187.7|90135.3|90176.9|90116.9|10
1642452200000|2022-01-17 20:43:20|90184.6|90134.6|90178.8|90128.8|90185.6|90135.6|90178.8|90128.8|5
1642452210000|2022-01-17 20:43:30|90180.1|90130.1|90176|90126|90180.1|90130.1|90176|90126|4
1642452220000|2022-01-17 20:43:40|90187.1|90117.1|90188.2|90138.2|90193.8|90143.8|90187.1|90117.1|10
1642452230000|2022-01-17 20:43:50|90187.6|90137.6|90180.6|90130.6|90187.6|90137.6|90180.6|90130.6|11
1642452240000|2022-01-17 20:44:00|90179.1|90129.1|90180.2|90130.2|90180.9|90130.9|90178.4|90128.4|12
1642452250000|2022-01-17 20:44:10|90179.2|90129.2|90187.4|90137.4|90187.4|90137.4|90179.2|90129.2|8
1642452260000|2022-01-17 20:44:20|90186.3|90136.3|90181.1|90131.1|90186.3|90136.3|90180.9|90130.9|11
1642452270000|2022-01-17 20:44:30|90182.1|90132.1|90172.3|90122.3|90188.2|90133.9|90170.6|90117.2|37
1642452280000|2022-01-17 20:44:40|90171.9|90121.9|90178|90128|90178.5|90128.5|90171.3|90121.3|43
1642452290000|2022-01-17 20:44:50|90177|90127|90173.3|90123.3|90184.8|90128.3|90171.4|90110.9|38
1642452300000|2022-01-17 20:45:00|90172.7|90122.7|90174.7|90124.7|90179.7|90129.7|90172.7|90122.7|22
1642452310000|2022-01-17 20:45:10|90175.8|90125.8|90180.8|90130.8|90180.8|90130.8|90173.4|90123.4|5
1642452320000|2022-01-17 20:45:20|90175.9|90125.9|90174.2|90124.2|90179.1|90129.1|90174.2|90124.2|17
1642452330000|2022-01-17 20:45:30|90173.9|90123.9|90178.3|90105.7|90178.3|90125.6|90172|90105.7|11
1642452340000|2022-01-17 20:45:40|90180.1|90106.6|90179.4|90106.1|90180.1|90106.6|90179.4|90105.5|5
1642452350000|2022-01-17 20:45:50|90178.9|90106|90183.6|90106.6|90185.7|90107.3|90178.9|90106|5
1642452360000|2022-01-17 20:46:00|90181.1|90106.7|90175.9|90125.9|90181.1|90127.5|90171.1|90106.7|16
1642452370000|2022-01-17 20:46:10|90176|90126|90177.1|90127.1|90181.3|90131.3|90174.7|90124.7|33
1642452380000|2022-01-17 20:46:20|90176.7|90126.7|90177.2|90127.2|90180|90130|90175.1|90125.1|26
1642452390000|2022-01-17 20:46:30|90177|90127|90177.8|90127.8|90187.2|90130.3|90175.7|90116.4|27
1642452400000|2022-01-17 20:46:40|90177.3|90127.3|90179.7|90129.7|90179.7|90129.7|90173.1|90123.1|16
1642452410000|2022-01-17 20:46:50|90178.2|90128.2|90176.1|90126.1|90179.6|90129.6|90175|90125|26
1642452420000|2022-01-17 20:47:00|90176.7|90126.7|90178.7|90128.7|90180.8|90130.8|90175.6|90125.6|19
1642452430000|2022-01-17 20:47:10|90179.3|90129.3|90173.9|90123.9|90179.3|90129.3|90172.6|90122.6|30
1642452440000|2022-01-17 20:47:20|90178.8|90128.8|90177.2|90127.2|90178.8|90128.8|90174.9|90124.9|27
1642452450000|2022-01-17 20:47:30|90176.7|90126.7|90184.5|90114|90186.5|90127.8|90176.7|90113.8|13
1642452460000|2022-01-17 20:47:40|90174.5|90124.5|90175.1|90125.1|90178.4|90128.4|90174.5|90124.5|6
1642452470000|2022-01-17 20:47:50|90175.5|90125.5|90174|90124|90175.7|90125.7|90173.7|90123.7|7
1642452480000|2022-01-17 20:48:00|90178.6|90128.6|90173|90123|90180.3|90130.3|90173|90123|13
1642452490000|2022-01-17 20:48:10|90175|90125|90170.9|90120.9|90175|90125|90170.7|90120.7|5
1642452500000|2022-01-17 20:48:20|90170.8|90120.8|90174.4|90124.4|90186|90132.6|90170.8|90112.5|28
1642452510000|2022-01-17 20:48:30|90175.9|90125.9|90176.3|90126.3|90178.1|90128.1|90170.3|90120.3|22
1642452520000|2022-01-17 20:48:40|90177|90127|90175.6|90125.6|90180|90130|90175.6|90125.6|16
1642452530000|2022-01-17 20:48:50|90175.9|90125.9|90170.8|90120.8|90177.4|90127.4|90170.7|90120.7|6
1642452540000|2022-01-17 20:49:00|90171|90121|90175.9|90125.9|90181.2|90131.2|90170.8|90120.8|11
1642452550000|2022-01-17 20:49:10|90174.5|90124.5|90170.7|90120.7|90174.8|90124.8|90170.6|90120.6|5
1642452560000|2022-01-17 20:49:20|90170.8|90120.8|90185|90112.7|90185|90131.7|90170.7|90112.7|14
1642452570000|2022-01-17 20:49:30|90186.4|90112.3|90180.5|90130.5|90186.4|90130.9|90171.9|90112.3|15
1642452580000|2022-01-17 20:49:40|90180.2|90130.2|90176.1|90126.1|90180.3|90130.3|90176.1|90126.1|26
1642452590000|2022-01-17 20:49:50|90175.5|90125.5|90177.4|90127.4|90182.8|90132.8|90175|90125|32
1642452600000|2022-01-17 20:50:00|90179.1|90129.1|90179.9|90129.9|90180.6|90130.6|90173.9|90123.9|35
1642452610000|2022-01-17 20:50:10|90179.8|90129.8|90177.5|90127.5|90181.1|90131.1|90175.3|90125.3|12
1642452620000|2022-01-17 20:50:20|90183.4|90133.4|90181.5|90131.5|90183.6|90133.6|90179.8|90129.8|27
1642452630000|2022-01-17 20:50:30|90181.3|90131.3|90178.7|90128.7|90181.3|90131.3|90178.6|90128.6|6
1642452640000|2022-01-17 20:50:40|90177.2|90127.2|90174.6|90124.6|90177.5|90127.5|90174.6|90124.6|4
1642452650000|2022-01-17 20:50:50|90175|90125|90179.8|90129.8|90182.2|90132.2|90174.8|90124.8|9
1642452660000|2022-01-17 20:51:00|90180.8|90130.8|90178.9|90128.9|90180.8|90130.8|90178.8|90128.8|7
1642452670000|2022-01-17 20:51:10|90177.5|90127.5|90182.2|90132.2|90184.8|90134.8|90177.5|90127.5|13
1642452680000|2022-01-17 20:51:20|90182.1|90132.1|90181.7|90131.7|90183.3|90133.3|90181.7|90131.7|3
1642452690000|2022-01-17 20:51:30|90182.3|90132.3|90179.4|90129.4|90182.3|90132.3|90179.4|90129.4|7
1642452700000|2022-01-17 20:51:40|90179.6|90129.6|90182.9|90132.9|90191.5|90136.7|90179.6|90117.6|7
1642452710000|2022-01-17 20:51:50|90183.9|90133.9|90190.8|90117|90190.9|90135.8|90183.9|90117|4
1642452720000|2022-01-17 20:52:00|90192.7|90117.3|90179.7|90129.7|90192.7|90142.7|90179.7|90117.3|13
1642452730000|2022-01-17 20:52:10|90185.4|90135.4|90179|90129|90190.1|90136.6|90176.2|90114|42
1642452740000|2022-01-17 20:52:20|90179.4|90129.4|90176.5|90126.5|90179.4|90129.4|90175.9|90125.9|22
1642452750000|2022-01-17 20:52:30|90176.2|90126.2|90177.4|90127.4|90186.6|90127.8|90176|90112.1|22
1642452760000|2022-01-17 20:52:40|90178.5|90128.5|90176.4|90126.4|90191.1|90132.8|90176.1|90111.7|29
1642452770000|2022-01-17 20:52:50|90173.3|90123.3|90188.4|90112|90189.5|90126.6|90172.1|90110.7|23
1642452780000|2022-01-17 20:53:00|90187.9|90111.9|90179.4|90129.4|90190.7|90129.5|90176.2|90110.5|36
1642452790000|2022-01-17 20:53:10|90188|90117.4|90177.7|90127.7|90188|90134.3|90177.2|90116.3|34
1642452800000|2022-01-17 20:53:20|90177.5|90127.5|90177.9|90127.9|90177.9|90127.9|90176.5|90126.5|10
1642452810000|2022-01-17 20:53:30|90177.4|90127.4|90176.4|90126.4|90185.4|90135.4|90176.4|90126.4|15
1642452820000|2022-01-17 20:53:40|90174.6|90124.6|90175.7|90125.7|90177.9|90127.9|90174.1|90124.1|14
1642452830000|2022-01-17 20:53:50|90175.5|90125.5|90176.2|90126.2|90177.2|90127.2|90175.5|90125.5|12
1642452840000|2022-01-17 20:54:00|90174.8|90124.8|90182.7|90132.7|90186.9|90136.9|90174.8|90124.8|14
1642452850000|2022-01-17 20:54:10|90179.5|90129.5|90178.7|90128.7|90181.5|90131.5|90178.7|90128.7|9
1642452860000|2022-01-17 20:54:20|90180.5|90130.5|90181.3|90131.3|90183.5|90133.5|90175.9|90125.9|11
1642452870000|2022-01-17 20:54:30|90181.9|90131.9|90177|90127|90187|90131.9|90175.7|90116.8|15
1642452880000|2022-01-17 20:54:40|90177.2|90127.2|90177.2|90127.2|90187.5|90127.6|90177.1|90117.4|7
1642452890000|2022-01-17 20:54:50|90177.6|90127.6|90182.6|90132.6|90185.1|90135.1|90177.2|90127.2|9
1642452900000|2022-01-17 20:55:00|90181.4|90131.4|90177.2|90127.2|90181.4|90131.4|90176.4|90126.4|12
1642452910000|2022-01-17 20:55:10|90177.5|90127.5|90181.3|90131.3|90186|90136|90176.8|90126.8|8
1642452920000|2022-01-17 20:55:20|90182.3|90132.3|90181.2|90131.2|90182.3|90132.3|90180.5|90130.5|6
1642452930000|2022-01-17 20:55:30|90183|90133|90179.9|90129.9|90183|90133|90179.9|90129.9|5
1642452940000|2022-01-17 20:55:40|90187.7|90116.4|90181.2|90131.2|90188.6|90132.4|90178|90116.4|9
1642452950000|2022-01-17 20:55:50|90182.3|90132.3|90178.5|90128.5|90187.9|90132.9|90178.4|90116.8|22
1642452960000|2022-01-17 20:56:00|90178.6|90128.6|90178|90128|90178.6|90128.6|90178|90128|3
1642452970000|2022-01-17 20:56:10|90178.4|90128.4|90181.3|90131.3|90183.9|90133.9|90178.3|90128.3|6
1642452980000|2022-01-17 20:56:20|90180|90130|90190.8|90118.5|90191.8|90132.8|90179.5|90118.5|10
1642452990000|2022-01-17 20:56:30|90191.7|90118.4|90180.5|90130.5|90191.7|90138.1|90178.9|90118.4|19
1642453000000|2022-01-17 20:56:40|90180.2|90130.2|90180.5|90130.5|90181|90131|90180.1|90130.1|10
1642453010000|2022-01-17 20:56:50|90180.3|90130.3|90178.9|90128.9|90188.3|90133|90178.9|90116.6|17
1642453020000|2022-01-17 20:57:00|90179|90129|90191.8|90120.8|90196.6|90140.1|90179|90120.8|28
1642453030000|2022-01-17 20:57:10|90191.4|90121|90193.9|90119.5|90194.1|90121.2|90191.4|90119.4|9
1642453040000|2022-01-17 20:57:20|90194.1|90119.4|90187.1|90137.1|90194.1|90143.7|90185.5|90119.4|22
1642453050000|2022-01-17 20:57:30|90189.8|90139.8|90187.9|90137.9|90192.2|90142.2|90187.6|90137.6|28
1642453060000|2022-01-17 20:57:40|90187.8|90137.8|90191.5|90141.5|90200.9|90142.3|90186.4|90130.2|41
1642453070000|2022-01-17 20:57:50|90191.3|90141.3|90191.6|90141.6|90199.8|90142.6|90187.4|90125.6|26
1642453080000|2022-01-17 20:58:00|90190.5|90140.5|90190.8|90140.8|90199.2|90144.7|90183.3|90118.6|42
1642453090000|2022-01-17 20:58:10|90186.6|90136.6|90193.7|90143.7|90201.4|90144.9|90186.2|90124.9|32
1642453100000|2022-01-17 20:58:20|90192.8|90142.8|90192.3|90142.3|90192.8|90142.8|90190.5|90140.5|25
1642453110000|2022-01-17 20:58:30|90192.2|90142.2|90191.5|90141.5|90195.9|90145.9|90191|90141|22
1642453120000|2022-01-17 20:58:40|90192|90142|90191.9|90141.9|90192.2|90142.2|90190.7|90140.7|17
1642453130000|2022-01-17 20:58:50|90192|90142|90198.6|90148.6|90202.1|90152.1|90191.6|90141.6|32
1642453140000|2022-01-17 20:59:00|90197.7|90147.7|90197.8|90147.8|90209.1|90148.4|90196.8|90136.4|25
1642453150000|2022-01-17 20:59:10|90199|90149|90197.5|90147.5|90209.1|90151.9|90195.1|90134.4|27
1642453160000|2022-01-17 20:59:20|90197.1|90147.1|90211.4|90137.6|90211.7|90153.7|90197.1|90137.2|35
1642453170000|2022-01-17 20:59:30|90203.3|90153.3|90208.4|90134.9|90213.8|90153.3|90200.1|90134.9|29
1642453180000|2022-01-17 20:59:40|90208.5|90134.6|90201.7|90151.7|90209.3|90154.5|90201.5|90134.3|22
1642453190000|2022-01-17 20:59:50|90201.6|90151.6|90205.2|90155.2|90211.6|90155.2|90200.2|90134.2|29
1642453200000|2022-01-17 21:00:00|90202.5|90152.5|90193.7|90143.7|90210.5|90156.2|90193.7|90130.1|44
1642453210000|2022-01-17 21:00:10|90194.5|90144.5|90193|90143|90197|90147|90192.4|90142.4|28
1642453220000|2022-01-17 21:00:20|90193.5|90143.5|90203.8|90153.8|90210.9|90153.8|90192.7|90132.5|30
1642453230000|2022-01-17 21:00:30|90204.7|90154.7|90200.4|90150.4|90213.6|90155.4|90200.4|90137.1|33
1642453240000|2022-01-17 21:00:40|90202.2|90152.2|90203.1|90153.1|90212.8|90153.1|90199.9|90140.3|20
1642453250000|2022-01-17 21:00:50|90215.8|90143|90212.9|90141.2|90221.5|90145.6|90212|90138.1|36
1642453260000|2022-01-17 21:01:00|90201.2|90151.2|90218.5|90140.6|90222.6|90161.2|90201.2|90140.1|41
1642453270000|2022-01-17 21:01:10|90219.6|90140.2|90218.4|90147.2|90219.6|90163.7|90207.7|90140.2|36
1642453280000|2022-01-17 21:01:20|90218.3|90147.3|90206.5|90156.5|90222.3|90163.1|90206.5|90144.3|37
1642453290000|2022-01-17 21:01:30|90207.1|90157.1|90213.3|90163.3|90224.7|90167.2|90206.3|90153.7|24
1642453300000|2022-01-17 21:01:40|90212.3|90162.3|90218.1|90145.5|90220.1|90163|90206.3|90143.9|13
1642453310000|2022-01-17 21:01:50|90218.2|90145.8|90212.4|90162.4|90220.2|90165.2|90204.9|90145.1|18
1642453320000|2022-01-17 21:02:00|90212.2|90162.2|90218.8|90148.3|90225|90167.2|90207.5|90147.7|31
1642453330000|2022-01-17 21:02:10|90218.4|90148.4|90210|90160|90218.4|90165.5|90207.4|90148.4|28
1642453340000|2022-01-17 21:02:20|90210.1|90160.1|90212.3|90162.3|90225.5|90167.3|90210.1|90151.2|17
1642453350000|2022-01-17 21:02:30|90208.5|90158.5|90217|90167|90226.1|90167.9|90207.6|90147.6|9
1642453360000|2022-01-17 21:02:40|90226.8|90153.1|90221.2|90146.8|90226.8|90161.1|90209.8|90146.8|11
1642453370000|2022-01-17 21:02:50|90219.9|90148.1|90221.3|90143|90221.3|90148.1|90219.9|90143|5
1642453380000|2022-01-17 21:03:00|90221.4|90142.7|90209.5|90159.5|90221.4|90162.3|90209.5|90142.7|18
1642453390000|2022-01-17 21:03:10|90209.4|90159.4|90213.4|90163.4|90215.2|90165.2|90209.4|90159.4|8
1642453400000|2022-01-17 21:03:20|90213.1|90163.1|90223.5|90149.6|90225.7|90163.1|90210.4|90149.5|9
1642453410000|2022-01-17 21:03:30|90221.9|90150.8|90223.9|90150.1|90223.9|90161.6|90211.2|90149.9|8
1642453420000|2022-01-17 21:03:40|90222.7|90144.5|90222.2|90172.2|90223|90172.2|90217.4|90143.7|7
1642453430000|2022-01-17 21:03:50|90216.2|90166.2|90219.6|90141.9|90219.6|90166.2|90204.6|90141.9|18
1642453440000|2022-01-17 21:04:00|90218.1|90143.1|90215.6|90165.6|90218.1|90165.6|90213.5|90143.1|12
1642453450000|2022-01-17 21:04:10|90214.2|90164.2|90207.5|90157.5|90217.9|90164.2|90206.4|90144.9|19
1642453460000|2022-01-17 21:04:20|90207.8|90157.8|90217.6|90167.6|90223.6|90167.6|90207.5|90146.3|15
1642453470000|2022-01-17 21:04:30|90215.9|90165.9|90212.4|90162.4|90215.9|90165.9|90210.6|90160.6|6
1642453480000|2022-01-17 21:04:40|90212.5|90162.5|90212.5|90162.5|90212.5|90162.5|90212.5|90162.5|1
1642453490000|2022-01-17 21:04:50|90230.6|90140.5|90225.9|90175.9|90230.6|90175.9|90225.9|90140.5|3
1642453500000|2022-01-17 21:05:00|90215.9|90165.9|90206.9|90156.9|90223.2|90165.9|90206.6|90145.3|12
1642453510000|2022-01-17 21:05:10|90217.6|90146.6|90229|90179|90229|90179|90217.6|90146|9
1642453520000|2022-01-17 21:05:20|90228.1|90178.1|90212.1|90162.1|90228.1|90178.1|90210.6|90160.6|8
1642453530000|2022-01-17 21:05:30|90212.4|90162.4|90208|90158|90219.9|90162.4|90208|90146.7|3
1642453540000|2022-01-17 21:05:40|90221.4|90145.7|90217|90167|90221.4|90167|90217|90145.7|4
1642453550000|2022-01-17 21:05:50|90215.6|90165.6|90217.9|90146|90219|90165.7|90209.6|90145.3|10
1642453560000|2022-01-17 21:06:00|90206.9|90156.9|90218.8|90168.8|90218.8|90168.8|90206.9|90146.7|6
1642453570000|2022-01-17 21:06:10|90218.7|90168.7|90216.8|90166.8|90218.7|90168.7|90216.8|90166.8|3
1642453580000|2022-01-17 21:06:20|90215.8|90165.8|90214.8|90164.8|90230.5|90165.8|90210.1|90150.1|9
1642453590000|2022-01-17 21:06:30|90213.9|90163.9|90210.1|90160.1|90214.3|90164.3|90210.1|90160.1|11
1642453600000|2022-01-17 21:06:40|90210.9|90160.9|90226.2|90176.2|90226.2|90176.2|90210.9|90145.7|4
1642453610000|2022-01-17 21:06:50|90225.1|90175.1|90220.7|90170.7|90225.1|90175.1|90219.3|90169.3|3
1642453620000|2022-01-17 21:07:00|90228.9|90155.8|90225.3|90175.3|90232|90175.3|90219.3|90145.1|4
1642453630000|2022-01-17 21:07:10|90230.1|90157.9|90214|90164|90230.1|90170.7|90212|90157.9|6
1642453640000|2022-01-17 21:07:20|90210.6|90160.6|90211.9|90161.9|90218.2|90162.8|90209.3|90147.3|11
1642453650000|2022-01-17 21:07:30|90222.5|90151.9|90223.9|90145.7|90223.9|90161.5|90211.5|90145.7|5
1642453660000|2022-01-17 21:07:40|90227.3|90143.8|90225.1|90145|90227.3|90145|90225.1|90143.8|2
1642453670000|2022-01-17 21:07:50|90223.9|90145.7|90225.3|90175.3|90227.3|90175.7|90223.9|90143.8|4
1642453680000|2022-01-17 21:08:00|90219.4|90147.9|90216.9|90146.4|90226.2|90158.7|90208.7|90142.7|7
1642453690000|2022-01-17 21:08:10|90218.6|90146.6|90212.4|90162.4|90219.4|90163.6|90211.9|90145.8|11
1642453700000|2022-01-17 21:08:20|90212.8|90162.8|90219.6|90169.6|90219.6|90169.6|90211.1|90161.1|3
1642453710000|2022-01-17 21:08:30|90219.3|90169.3|90237.8|90140.9|90238.9|90169.3|90219.3|90140.9|5
1642453720000|2022-01-17 21:08:40|90234.9|90136.5|90225.3|90175.3|90237.9|90176.1|90225.3|90136.5|8
1642453730000|2022-01-17 21:08:50|90226.2|90155.6|90228.6|90143.6|90229.6|90155.6|90221.8|90139.7|8
1642453740000|2022-01-17 21:09:00|90223.1|90144.7|90228.5|90141|90228.5|90144.7|90223.1|90141|3
1642453750000|2022-01-17 21:09:10|90229.9|90140.6|90226.4|90153.7|90234.2|90155.2|90226.4|90139.8|7
1642453760000|2022-01-17 21:09:20|90225.4|90153|90211.6|90161.6|90228.6|90165|90211.4|90146.4|17
1642453770000|2022-01-17 21:09:30|90205.1|90155.1|90207.1|90157.1|90227.2|90158|90205.1|90146.7|13
1642453780000|2022-01-17 21:09:40|90207.6|90157.6|90206.6|90156.6|90222.8|90157.6|90206.6|90143.7|17
1642453790000|2022-01-17 21:09:50|90206.7|90156.7|90213.1|90163.1|90220.4|90170.4|90206.2|90145.8|13
1642453800000|2022-01-17 21:10:00|90211.7|90161.7|90212.1|90162.1|90226.5|90163.2|90211.2|90150.7|11
1642453810000|2022-01-17 21:10:10|90213|90163|90216|90166|90224|90168.1|90211.8|90150.9|8
1642453820000|2022-01-17 21:10:20|90214.9|90164.9|90218.7|90147.3|90223.1|90164.9|90210.1|90147.3|10
1642453830000|2022-01-17 21:10:30|90222.7|90147.7|90221.7|90146.6|90223.4|90147.7|90221.7|90145.9|3
1642453840000|2022-01-17 21:10:40|90218.7|90147.8|90229.6|90159.1|90229.6|90159.1|90217.7|90145.1|6
1642453850000|2022-01-17 21:10:50|90229.7|90155.5|90219.7|90145.4|90230|90155.5|90219.7|90145.4|6
1642453860000|2022-01-17 21:11:00|90217.7|90146.8|90216.4|90166.4|90228.9|90166.5|90207.2|90145.1|12
1642453870000|2022-01-17 21:11:10|90216.2|90166.2|90227.4|90156.8|90227.4|90166.2|90214.7|90156.8|4
1642453880000|2022-01-17 21:11:20|90237.7|90141.7|90223|90173|90237.7|90173|90222.5|90141.6|5
1642453890000|2022-01-17 21:11:30|90223.8|90173.8|90226.6|90151.6|90231.4|90173.8|90223.8|90150.1|6
1642453900000|2022-01-17 21:11:40|90227.8|90151.2|90227.7|90146.2|90230|90151.2|90220.9|90145.9|10
1642453910000|2022-01-17 21:11:50|90223.8|90146.8|90223.6|90153|90227.8|90169.6|90207|90146.8|12
1642453920000|2022-01-17 21:12:00|90223.4|90152.4|90223.9|90143.7|90224.9|90152.4|90222.3|90141|29
1642453930000|2022-01-17 21:12:10|90222.8|90141.6|90222|90142.9|90226.7|90143.7|90222|90140.6|15
1642453940000|2022-01-17 21:12:20|90221|90142.6|90228|90145.2|90228|90150.5|90221|90142.1|9
1642453950000|2022-01-17 21:12:30|90227.9|90142|90223.3|90139.1|90227.9|90144.5|90220.6|90138.2|19
1642453960000|2022-01-17 21:12:40|90226.6|90137.4|90228.2|90135.9|90228.2|90138.7|90223|90135.9|4
1642453970000|2022-01-17 21:12:50|90229.3|90135.6|90232.3|90146.4|90233|90156.6|90229.3|90135.6|4
1642453980000|2022-01-17 21:13:00|90232.2|90145.7|90235.8|90140.4|90238|90145.7|90232.2|90140.4|4
1642453990000|2022-01-17 21:13:10|90222.1|90138|90219.1|90139.3|90225.9|90140.2|90218.7|90135.9|15
1642454000000|2022-01-17 21:13:20|90221.2|90138.2|90224.7|90145.4|90234.1|90157.2|90221.2|90136.3|8
1642454010000|2022-01-17 21:13:30|90230|90142.3|90220.5|90138.8|90230|90144.5|90220.5|90134.9|8
1642454020000|2022-01-17 21:13:40|90220.2|90138.9|90226.2|90143.7|90226.8|90150.7|90220.2|90138.9|10
1642454030000|2022-01-17 21:13:50|90228.4|90143|90222.1|90142.8|90228.4|90158.8|90206.8|90142.5|7
1642454040000|2022-01-17 21:14:00|90221.6|90144.7|90220.5|90142|90226.4|90150.3|90219.9|90139.5|22
1642454050000|2022-01-17 21:14:10|90226.3|90137.3|90227.3|90136.3|90227.5|90141.5|90219.1|90136.3|11
1642454060000|2022-01-17 21:14:20|90224.9|90137.7|90232.9|90142.2|90232.9|90154.3|90224.9|90137.7|7
1642454070000|2022-01-17 21:14:30|90232.8|90145|90233.2|90142|90233.2|90145|90228.7|90142|4
1642454080000|2022-01-17 21:14:40|90234|90153.8|90229.2|90143.7|90234|90153.8|90227.4|90143.7|7
1642454090000|2022-01-17 21:14:50|90231.3|90142.9|90202|90152|90231.8|90153.7|90202|90142.5|17
1642454100000|2022-01-17 21:15:00|90222.6|90135.3|90223.9|90137.2|90226.1|90143.1|90217.2|90135.3|21
1642454110000|2022-01-17 21:15:10|90226.5|90137.8|90222.1|90138.4|90226.5|90140.1|90221.9|90137.5|12
1642454120000|2022-01-17 21:15:20|90224.1|90140.1|90226.6|90146.1|90227.8|90147.2|90224.1|90138.8|4
1642454130000|2022-01-17 21:15:30|90222.2|90144|90214.8|90144.4|90224.6|90154.3|90203.6|90140.7|9
1642454140000|2022-01-17 21:15:40|90216|90136.5|90226.3|90151.8|90226.3|90169.4|90216|90136.5|3
1642454150000|2022-01-17 21:15:50|90228.1|90148.7|90222.3|90145.5|90228.1|90151.9|90220|90144.3|5
1642454160000|2022-01-17 21:16:00|90221.3|90145.6|90225.5|90138|90227.9|90145.8|90215.3|90132.9|14
1642454170000|2022-01-17 21:16:10|90222.4|90140.3|90221.1|90139.7|90222.4|90140.3|90219.6|90138.4|9
1642454180000|2022-01-17 21:16:20|90220.9|90134.1|90223.9|90143.9|90227|90147.8|90220|90134.1|11
1642454190000|2022-01-17 21:16:30|90225|90142.7|90212.1|90137.4|90225.6|90142.7|90212.1|90135.1|10
1642454200000|2022-01-17 21:16:40|90213.5|90138.5|90223.3|90144.9|90229.6|90155|90213.5|90136.1|12
1642454210000|2022-01-17 21:16:50|90222.9|90144.6|90227.1|90130.8|90227.1|90144.6|90222.9|90130.8|3
1642454220000|2022-01-17 21:17:00|90218.3|90136.9|90221.8|90147.5|90230.7|90150.9|90218.3|90134.5|6
1642454230000|2022-01-17 21:17:10|90222|90145.2|90224.5|90139.3|90226.4|90145.2|90212.3|90137.8|14
1642454240000|2022-01-17 21:17:20|90223.7|90139.5|90218.1|90138.5|90224.5|90144.4|90211|90137.9|31
1642454250000|2022-01-17 21:17:30|90224.7|90138.3|90218.3|90138.5|90224.7|90140.3|90215.7|90138.3|13
1642454260000|2022-01-17 21:17:40|90221.8|90137.2|90221|90143.7|90228|90151.6|90220.9|90137.2|9
1642454270000|2022-01-17 21:17:50|90220|90144|90220.2|90142|90221.1|90144|90217.8|90142|7
1642454280000|2022-01-17 21:18:00|90216.4|90142.9|90221.6|90143.2|90224.3|90148.4|90216.4|90137.2|6
1642454290000|2022-01-17 21:18:10|90221.4|90150.2|90223.7|90146.7|90226.3|90154.8|90221.4|90144.7|5
1642454300000|2022-01-17 21:18:20|90212.9|90141.9|90222|90141.2|90226.9|90166.8|90212.9|90141.2|9
1642454310000|2022-01-17 21:18:30|90220.4|90132.5|90222.6|90135.5|90224.5|90139.3|90212.1|90132.5|22
1642454320000|2022-01-17 21:18:40|90219.4|90137.4|90221.4|90141.2|90224.7|90147.4|90218.9|90137.4|12
1642454330000|2022-01-17 21:18:50|90221.1|90142.4|90221.5|90141.7|90224.7|90142.9|90221.1|90140.7|9
1642454340000|2022-01-17 21:19:00|90221.3|90142.7|90217.6|90139|90222.9|90142.7|90217.3|90134.2|13
1642454350000|2022-01-17 21:19:10|90218.4|90138.3|90220.3|90144.5|90225.3|90150.6|90218.4|90138.3|9
1642454360000|2022-01-17 21:19:20|90218.9|90145.6|90217.4|90146.5|90221.6|90146.5|90217.3|90142.1|7
1642454370000|2022-01-17 21:19:30|90218.9|90147.7|90214.3|90142.5|90223.7|90153|90203|90142.5|9
1642454380000|2022-01-17 21:19:40|90218.2|90140.8|90216.8|90137|90219.6|90140.8|90216.2|90137|5
1642454390000|2022-01-17 21:19:50|90216.4|90135.6|90217.3|90135|90219.3|90137.4|90216.4|90135|4
1642454400000|2022-01-17 21:20:00|90217|90138.3|90221.6|90137.5|90225.1|90149.3|90212.1|90137.1|39
1642454410000|2022-01-17 21:20:10|90219.7|90139.1|90226.3|90134.4|90229.5|90139.4|90219.5|90134.4|11
1642454420000|2022-01-17 21:20:20|90228.2|90135.2|90227.1|90142.4|90228.6|90148.1|90221|90135.2|12
1642454430000|2022-01-17 21:20:30|90228.1|90140.8|90226.5|90140.1|90232.7|90142.4|90221.6|90140.1|6
1642454440000|2022-01-17 21:20:40|90222.3|90132.7|90216.7|90137.6|90222.3|90137.6|90214.3|90132.7|12
1642454450000|2022-01-17 21:20:50|90215.2|90138.6|90225.2|90144.9|90225.8|90154.6|90214.5|90137.2|8
1642454460000|2022-01-17 21:21:00|90225.9|90146.7|90223.7|90141.6|90226.1|90146.7|90223.3|90139.9|14
1642454470000|2022-01-17 21:21:10|90223.8|90139.5|90224.4|90132.8|90225.5|90139.5|90223.8|90132.6|5
1642454480000|2022-01-17 21:21:20|90225.5|90134.5|90226.9|90143.4|90232.2|90152.5|90224.9|90134.5|7
1642454490000|2022-01-17 21:21:30|90220.4|90144.4|90217.8|90137.1|90220.4|90144.4|90215.3|90137.1|9
1642454500000|2022-01-17 21:21:40|90220.7|90140.3|90219.1|90133.2|90220.7|90140.3|90219.1|90132.9|4
1642454510000|2022-01-17 21:21:50|90232.6|90159.5|90231|90147|90232.6|90159.5|90231|90146.6|4
1642454520000|2022-01-17 21:22:00|90230.7|90140.2|90223.8|90138.5|90231.2|90154.8|90220.9|90138|7
1642454530000|2022-01-17 21:22:10|90222.4|90138.1|90219.8|90143.4|90222.8|90147.5|90218.1|90134.5|16
1642454540000|2022-01-17 21:22:20|90219.2|90142|90219.9|90139.9|90219.9|90142|90219|90139.9|5
1642454550000|2022-01-17 21:22:30|90216.8|90132.3|90217.7|90136.6|90220.6|90136.6|90216.8|90132.3|5
1642454560000|2022-01-17 21:22:40|90217.6|90134.4|90226.5|90141.5|90226.5|90147.5|90217.6|90134.4|7
1642454570000|2022-01-17 21:22:50|90227.4|90142.2|90218.5|90137.1|90227.4|90142.2|90215.6|90135.3|9
1642454580000|2022-01-17 21:23:00|90219.7|90137.5|90219.3|90143.3|90227.4|90152.2|90219.3|90136.1|8
1642454590000|2022-01-17 21:23:10|90221.2|90143.8|90220.5|90141.4|90221.8|90143.8|90217.8|90139.4|16
1642454600000|2022-01-17 21:23:20|90218.2|90134.8|90222.5|90146.5|90222.5|90164|90214|90134.8|5
1642454610000|2022-01-17 21:23:30|90220.7|90141|90220.7|90135.2|90227.7|90142.8|90220.7|90130.9|7
1642454620000|2022-01-17 21:23:40|90221.6|90131.6|90226.5|90148.2|90229.3|90150.8|90221.6|90131.6|9
1642454630000|2022-01-17 21:23:50|90227.5|90149.1|90218.8|90142.2|90228.3|90150.3|90216.2|90133|18
1642454640000|2022-01-17 21:24:00|90218.7|90143|90221.2|90148.7|90224.3|90160.8|90210.8|90142|14
1642454650000|2022-01-17 21:24:10|90220.8|90148.6|90222.7|90140.6|90223.5|90149.5|90215.9|90140.4|8
1642454660000|2022-01-17 21:24:20|90223.5|90140.4|90223.6|90141.4|90224.9|90166.1|90216.1|90131.9|23
1642454670000|2022-01-17 21:24:30|90222.7|90141.8|90214.1|90128.7|90223.5|90144.5|90212.8|90127.1|21
1642454680000|2022-01-17 21:24:40|90215.9|90127.2|90215.9|90127.8|90216.9|90130|90212.2|90125.6|17
1642454690000|2022-01-17 21:24:50|90217.4|90125.7|90215.7|90135.6|90218.2|90140|90212.9|90125.7|11
1642454700000|2022-01-17 21:25:00|90215.6|90138.1|90210.5|90131.4|90217.6|90138.1|90209.5|90131|17
1642454710000|2022-01-17 21:25:10|90209.9|90132.3|90211.9|90139.7|90222.4|90151.8|90201.8|90129.2|16
1642454720000|2022-01-17 21:25:20|90210.6|90134|90215.8|90132|90215.8|90135.8|90208|90126.9|15
1642454730000|2022-01-17 21:25:30|90214.8|90131.6|90220.9|90144|90223.8|90147.9|90214.5|90129.5|8
1642454740000|2022-01-17 21:25:40|90221.2|90138.4|90220.4|90133.6|90221.4|90138.6|90219.1|90133.4|9
1642454750000|2022-01-17 21:25:50|90218.9|90134.8|90212.7|90137.7|90221|90137.7|90212.7|90134|11
1642454760000|2022-01-17 21:26:00|90211.6|90132.5|90214.2|90141.3|90215.7|90143.7|90209.7|90131.5|17
1642454770000|2022-01-17 21:26:10|90214.9|90141.5|90217.2|90141|90217.2|90141.5|90214.9|90137.7|4
1642454780000|2022-01-17 21:26:20|90216.6|90142.1|90222.1|90147.1|90224.8|90147.1|90216.6|90131.5|8
1642454790000|2022-01-17 21:26:30|90222|90140.1|90219.7|90138.5|90222|90140.1|90219.4|90137.8|5
1642454800000|2022-01-17 21:26:40|90222|90137.8|90217.7|90145.2|90222|90145.2|90212.7|90135.2|6
1642454810000|2022-01-17 21:26:50|90216.2|90141.4|90212.1|90132.2|90216.2|90141.4|90212.1|90132.2|4
1642454820000|2022-01-17 21:27:00|90219|90169|90220.7|90142.2|90220.7|90169|90219|90142.2|2
1642454830000|2022-01-17 21:27:10|90222|90137.6|90222.3|90139.6|90222.3|90139.6|90221.5|90137.6|3
1642454840000|2022-01-17 21:27:20|90221.8|90140.9|90216.7|90135.1|90225.7|90143.5|90211.6|90134.7|24
1642454850000|2022-01-17 21:27:30|90216.5|90137|90212.7|90134.9|90216.5|90139.4|90211.8|90134.7|15
1642454860000|2022-01-17 21:27:40|90209.3|90132|90212.9|90130.4|90216.7|90150.6|90200.6|90130.4|20
1642454870000|2022-01-17 21:27:50|90213|90130.6|90211|90131.8|90213|90133.4|90209.1|90130|16
1642454880000|2022-01-17 21:28:00|90209.5|90129.9|90213.6|90131.3|90213.9|90134.4|90207.6|90127|9
1642454890000|2022-01-17 21:28:10|90213.2|90131.5|90209.8|90132.9|90217.5|90140|90207.5|90129.7|21
1642454900000|2022-01-17 21:28:20|90211.4|90131.3|90209.4|90131.9|90213.4|90132.9|90208.4|90130.5|17
1642454910000|2022-01-17 21:28:30|90209.6|90132.2|90212.8|90131.1|90212.8|90132.3|90208.3|90131|16
1642454920000|2022-01-17 21:28:40|90212.9|90131.2|90219.1|90140.2|90219.4|90145.3|90212.9|90131.2|7
1642454930000|2022-01-17 21:28:50|90219.9|90141.6|90217.2|90135.9|90219.9|90141.6|90216.7|90134.6|5
1642454940000|2022-01-17 21:29:00|90217.9|90138.2|90210.9|90131.9|90217.9|90140.7|90206.8|90129|38
1642454950000|2022-01-17 21:29:10|90211.1|90132.4|90205.2|90122|90215.1|90137.1|90197.7|90119.2|42
1642454960000|2022-01-17 21:29:20|90206.7|90120.7|90207.2|90120.9|90207.8|90123.1|90202.8|90119.1|26
1642454970000|2022-01-17 21:29:30|90208.1|90120.2|90209.7|90128.3|90212|90133.2|90208.1|90115.8|15
1642454980000|2022-01-17 21:29:40|90208.8|90131.3|90203.9|90121.3|90210.4|90131.3|90201.9|90121.3|16
1642454990000|2022-01-17 21:29:50|90204.8|90120.2|90205.5|90112.2|90208.6|90129.6|90200.6|90111.3|27
1642455000000|2022-01-17 21:30:00|90198|90127|90201.6|90125.2|90208.7|90137.5|90186.1|90116.4|20
1642455010000|2022-01-17 21:30:10|90197.4|90127.4|90188.2|90138.2|90201.2|90138.2|90187.3|90126.2|13
1642455020000|2022-01-17 21:30:20|90200.5|90127.2|90187.6|90137.6|90200.5|90140.3|90187.2|90127.2|9
1642455030000|2022-01-17 21:30:30|90187.5|90137.5|90186.3|90136.3|90188.3|90138.3|90185.2|90135.2|8
1642455040000|2022-01-17 21:30:40|90185.7|90135.7|90186.9|90136.9|90200.1|90141.6|90185.5|90122.5|13
1642455050000|2022-01-17 21:30:50|90198.8|90128.2|90185.4|90135.4|90199.6|90137.4|90185.4|90124.7|19
1642455060000|2022-01-17 21:31:00|90185.8|90135.8|90184|90134|90200.3|90135.8|90184|90120.9|11
1642455070000|2022-01-17 21:31:10|90184.1|90134.1|90198.6|90124.2|90198.7|90134.4|90183.4|90123.4|8
1642455080000|2022-01-17 21:31:20|90184.1|90134.1|90183.6|90133.6|90194.2|90136.2|90182.5|90121.3|15
1642455090000|2022-01-17 21:31:30|90182.8|90132.8|90182.3|90132.3|90194.2|90133.5|90182|90122.3|12
1642455100000|2022-01-17 21:31:40|90183.3|90133.3|90195.9|90124.7|90195.9|90135.4|90182|90121.4|12
1642455110000|2022-01-17 21:31:50|90185|90135|90185.8|90135.8|90201|90135.8|90185|90120.9|4
1642455120000|2022-01-17 21:32:00|90183.5|90133.5|90195|90124.7|90196.5|90135|90182.5|90122.7|35
1642455130000|2022-01-17 21:32:10|90185|90135|90198.2|90121.7|90198.2|90135|90182.1|90121.7|6
1642455140000|2022-01-17 21:32:20|90185.5|90135.5|90189.2|90139.2|90203.1|90141.6|90183.9|90121.4|14
1642455150000|2022-01-17 21:32:30|90195.1|90145.1|90198.9|90127.8|90198.9|90145.1|90186.9|90127.8|8
1642455160000|2022-01-17 21:32:40|90188.9|90138.9|90199.4|90125.7|90202.2|90138.9|90187.6|90125.7|5
1642455170000|2022-01-17 21:32:50|90199.1|90128|90193|90143|90199.1|90143.4|90189.4|90128|4
1642455180000|2022-01-17 21:33:00|90197.8|90147.8|90188.9|90138.9|90204|90147.8|90188.8|90125.7|12
1642455190000|2022-01-17 21:33:10|90204.2|90125.1|90190.5|90140.5|90206.9|90145.3|90190.5|90125.1|6
1642455200000|2022-01-17 21:33:20|90190.4|90140.4|90191.5|90141.5|90204.1|90142.8|90190.4|90130.4|8
1642455210000|2022-01-17 21:33:30|90192.4|90142.4|90200.7|90130.1|90205.6|90142.4|90190.2|90125.1|9
1642455220000|2022-01-17 21:33:40|90203.3|90128.5|90191|90141|90203.3|90144.6|90191|90128.5|9
1642455230000|2022-01-17 21:33:50|90189.9|90139.9|90189.1|90139.1|90202.7|90139.9|90188.3|90125|10
1642455240000|2022-01-17 21:34:00|90189|90139|90201.8|90127.8|90201.8|90139.4|90189|90127.8|7
1642455250000|2022-01-17 21:34:10|90195.2|90145.2|90193.2|90143.2|90208.2|90145.2|90193.2|90132.1|5
1642455260000|2022-01-17 21:34:20|90192.9|90142.9|90205.8|90124.5|90205.8|90143|90191.8|90124.5|4
1642455270000|2022-01-17 21:34:30|90202.1|90127.5|90202.5|90126.7|90203.4|90141.7|90189.7|90126.7|6
1642455280000|2022-01-17 21:34:40|90202.8|90126.8|90190.5|90140.5|90202.8|90142.7|90189.9|90126.7|7
1642455290000|2022-01-17 21:34:50|90189.9|90139.9|90190.7|90140.7|90206.5|90143.8|90189.9|90128.8|6
1642455300000|2022-01-17 21:35:00|90191.6|90141.6|90191.9|90141.9|90209.3|90146|90191.6|90127.6|8
1642455310000|2022-01-17 21:35:10|90190.4|90140.4|90204.3|90127.4|90214|90145.4|90188.2|90120.4|17
1642455320000|2022-01-17 21:35:20|90205.1|90127.5|90203.4|90129.3|90205.1|90140.8|90190.8|90127.5|5
1642455330000|2022-01-17 21:35:30|90212.1|90121.7|90208.6|90134.3|90212.1|90144.6|90192.6|90121.7|10
1642455340000|2022-01-17 21:35:40|90205.2|90135|90192.3|90142.3|90211.1|90142.3|90192.3|90129.9|5
1642455350000|2022-01-17 21:35:50|90190.2|90140.2|90193.2|90143.2|90206.4|90144.6|90190.2|90125.3|6
1642455360000|2022-01-17 21:36:00|90193.9|90143.9|90192.8|90142.8|90207.5|90147.8|90192.1|90135.8|10
1642455370000|2022-01-17 21:36:10|90212.7|90127.5|90203.1|90130.4|90212.7|90146.7|90191.2|90127.5|10
1642455380000|2022-01-17 21:36:20|90189.9|90139.9|90192.6|90142.6|90195.3|90145.3|90189.9|90139.9|7
1642455390000|2022-01-17 21:36:30|90192.1|90142.1|90190|90140|90203.5|90145.5|90189.8|90127.6|11
1642455400000|2022-01-17 21:36:40|90202.2|90127.4|90190.8|90140.8|90212.6|90141.2|90190.5|90118.3|10
1642455410000|2022-01-17 21:36:50|90190.3|90140.3|90208.1|90126.7|90208.1|90141.4|90190.3|90125.6|6
1642455420000|2022-01-17 21:37:00|90210|90128.3|90209.8|90125.6|90210|90142.6|90192.5|90125.6|6
1642455430000|2022-01-17 21:37:10|90208.4|90127.6|90195.4|90145.4|90208.4|90145.4|90191.9|90127.6|7
1642455440000|2022-01-17 21:37:20|90194.6|90144.6|90205.4|90132.8|90206.5|90144.6|90192.7|90130.9|6
1642455450000|2022-01-17 21:37:30|90202.9|90129.7|90227.6|90138.6|90227.6|90140.9|90190.8|90124.5|5
1642455460000|2022-01-17 21:37:40|90191.1|90133.6|90188.6|90138.6|90191.2|90141.2|90188.6|90123.6|5
1642455470000|2022-01-17 21:37:50|90202.8|90126.8|90203.7|90131|90206|90142.4|90190.6|90126.8|7
1642455480000|2022-01-17 21:38:00|90204.9|90130.4|90192.8|90142.8|90207.1|90142.8|90192.1|90127.2|10
1642455490000|2022-01-17 21:38:10|90197.1|90147.1|90194|90144|90197.1|90147.1|90190.6|90140.6|5
1642455500000|2022-01-17 21:38:20|90202.6|90132.2|90201|90125|90210.6|90145.5|90193.6|90124.3|7
1642455510000|2022-01-17 21:38:30|90212|90114.5|90190.7|90140.7|90212|90148|90187.9|90114.5|8
1642455520000|2022-01-17 21:38:40|90190.1|90140.1|90191|90141|90206.4|90141|90188.5|90130|7
1642455530000|2022-01-17 21:38:50|90204.9|90132.6|90210.1|90135.7|90211.1|90135.7|90204.9|90125.6|6
1642455540000|2022-01-17 21:39:00|90212.9|90133.4|90203.3|90131.4|90220.9|90140|90190|90124.1|9
1642455550000|2022-01-17 21:39:10|90193.9|90133.2|90208.1|90130.5|90211.2|90143.9|90193.9|90127.7|4
1642455560000|2022-01-17 21:39:20|90203.6|90128.9|90206|90135.3|90206|90140.7|90190.7|90128.9|4
1642455570000|2022-01-17 21:39:30|90194.2|90144.2|90190.6|90140.6|90219.4|90144.2|90190.6|90115.4|4
1642455580000|2022-01-17 21:39:40|90190.7|90140.7|90195.6|90145.6|90206.1|90146.7|90186.5|90129.4|8
1642455590000|2022-01-17 21:39:50|90216.6|90140.6|90222|90132.5|90224.8|90140.6|90216.6|90124.4|5
1642455600000|2022-01-17 21:40:00|90192.2|90142.2|90211.8|90140.1|90211.8|90150.1|90192.2|90136.8|10
1642455610000|2022-01-17 21:40:10|90215.6|90132.7|90196.4|90146.4|90215.6|90146.4|90193.2|90132.7|6
1642455620000|2022-01-17 21:40:20|90196.8|90146.8|90196.2|90146.2|90203.6|90146.8|90194.1|90132.3|10
1642455630000|2022-01-17 21:40:30|90192|90142|90190.7|90140.7|90202.5|90142|90190.5|90126.9|8
1642455640000|2022-01-17 21:40:40|90202.3|90129.8|90194.8|90144.8|90213.4|90144.8|90194.4|90121.8|10
1642455650000|2022-01-17 21:40:50|90193.4|90143.4|90197.1|90147.1|90204|90147.2|90193.4|90130.1|5
1642455660000|2022-01-17 21:41:00|90195.6|90145.6|90213.1|90129.7|90213.1|90145.6|90195.6|90129.7|2
1642455670000|2022-01-17 21:41:10|90228.7|90132.5|90228.6|90124.6|90228.7|90143.2|90190.5|90124.6|6
1642455680000|2022-01-17 21:41:20|90219.6|90115.6|90210.7|90140.5|90219.6|90152.6|90192.5|90115.6|19
1642455690000|2022-01-17 21:41:30|90201|90151|90215.6|90132.6|90220.9|90151.5|90199.5|90129.6|11
1642455700000|2022-01-17 21:41:40|90218.5|90131.2|90212.3|90133.9|90221.6|90148.4|90198.4|90129.4|6
1642455710000|2022-01-17 21:41:50|90206.5|90131.7|90212.2|90136.9|90215.5|90148.2|90198.2|90128.1|9
1642455720000|2022-01-17 21:42:00|90211.4|90137.2|90212|90136.4|90216|90152.7|90199.2|90129.7|16
1642455730000|2022-01-17 21:42:10|90213.6|90131.8|90213.1|90134.1|90217.1|90139.8|90207.1|90131.8|11
1642455740000|2022-01-17 21:42:20|90210.8|90135.3|90211.1|90139.5|90214.3|90152.9|90202.9|90128.9|16
1642455750000|2022-01-17 21:42:30|90211.2|90142.5|90200.4|90150.4|90215.3|90152.4|90200.4|90138.2|13
1642455760000|2022-01-17 21:42:40|90200.3|90150.3|90212.8|90137.4|90220.5|90152.4|90200.3|90137.4|8
1642455770000|2022-01-17 21:42:50|90212.9|90137.3|90215.7|90140.6|90215.7|90150.6|90200.6|90137.3|12
1642455780000|2022-01-17 21:43:00|90218.2|90138.8|90213.9|90137|90218.2|90139.8|90212.3|90132.5|12
1642455790000|2022-01-17 21:43:10|90213.7|90137.2|90198.1|90148.1|90217.1|90149.5|90195.5|90132.3|29
1642455800000|2022-01-17 21:43:20|90198|90148|90212.6|90132.7|90213.8|90149.8|90196.5|90132.1|28
1642455810000|2022-01-17 21:43:30|90210|90134.3|90196.7|90146.7|90213.5|90149.4|90196.7|90133.7|26
1642455820000|2022-01-17 21:43:40|90199.9|90149.9|90195.9|90145.9|90209.8|90149.9|90195.9|90132.6|20
1642455830000|2022-01-17 21:43:50|90209|90138.8|90206.5|90135.5|90213.7|90148.7|90196.5|90134.1|22
1642455840000|2022-01-17 21:44:00|90208.7|90134.1|90209.6|90133|90210|90147.9|90197|90133|21
1642455850000|2022-01-17 21:44:10|90206.7|90135.4|90222.3|90129.1|90227.8|90146.2|90194.9|90126.4|22
1642455860000|2022-01-17 21:44:20|90223.4|90129.6|90210.8|90126.6|90223.4|90147.2|90195.9|90122.8|11
1642455870000|2022-01-17 21:44:30|90213.6|90123|90211|90126.9|90213.6|90128.7|90208.1|90123|24
1642455880000|2022-01-17 21:44:40|90211.3|90126.3|90221.9|90127.5|90226.5|90129.9|90207.8|90118.4|22
1642455890000|2022-01-17 21:44:50|90212.5|90133.4|90216|90120.4|90216.7|90144.3|90192.6|90118.3|10
1642455900000|2022-01-17 21:45:00|90214.7|90125.2|90210|90131.5|90233.7|90131.5|90210|90116.6|23
1642455910000|2022-01-17 21:45:10|90210.1|90131.4|90214.3|90128.4|90218.6|90131.4|90210.1|90119.5|23
1642455920000|2022-01-17 21:45:20|90213.8|90128.7|90218.6|90129.8|90225.8|90134.2|90213.3|90128.4|19
1642455930000|2022-01-17 21:45:30|90217.7|90131|90216.9|90123.8|90222.2|90131|90210.8|90118.7|14
1642455940000|2022-01-17 21:45:40|90214.5|90126.1|90216.2|90131.5|90225.7|90140.6|90211.7|90126.1|19
1642455950000|2022-01-17 21:45:50|90216.8|90132.1|90214.9|90138|90218.2|90138|90214.2|90132.1|14
1642455960000|2022-01-17 21:46:00|90215.1|90138.3|90215.4|90136.1|90226.7|90138.3|90215.1|90120.1|26
1642455970000|2022-01-17 21:46:10|90206.7|90136|90214.4|90121.1|90217.1|90146.2|90195.7|90121|13
1642455980000|2022-01-17 21:46:20|90211.7|90123.3|90222.9|90122.3|90228|90129.6|90211.7|90121.9|21
1642455990000|2022-01-17 21:46:30|90210|90126.7|90212.5|90123.9|90213.9|90129.7|90208.6|90123.9|14
1642456000000|2022-01-17 21:46:40|90211.6|90124|90213.5|90125.1|90214.5|90129.3|90211.4|90124|15
1642456010000|2022-01-17 21:46:50|90211.8|90126.3|90210.6|90129.8|90225.5|90146.9|90196.7|90126.3|13
1642456020000|2022-01-17 21:47:00|90206.8|90133.4|90213.7|90126.9|90220.6|90133.4|90206.8|90116.8|14
1642456030000|2022-01-17 21:47:10|90231.4|90133.6|90223.3|90121.1|90231.4|90133.6|90221.1|90121.1|22
1642456040000|2022-01-17 21:47:20|90222.7|90122.1|90213|90124.4|90222.7|90129.4|90210.2|90120.4|12
1642456050000|2022-01-17 21:47:30|90220.1|90116.1|90214.1|90132|90232.2|90141.1|90212.2|90116.1|18
1642456060000|2022-01-17 21:47:40|90213.3|90133.3|90213.5|90125|90218|90137.7|90212.6|90119.9|17
1642456070000|2022-01-17 21:47:50|90210.7|90127.1|90220|90126.1|90226.5|90131.6|90210.7|90120.1|18
1642456080000|2022-01-17 21:48:00|90220.3|90125.5|90224.8|90120.8|90225.2|90129.6|90217.2|90120.8|19
1642456090000|2022-01-17 21:48:10|90220.8|90125.9|90221.2|90130.3|90229|90130.3|90214.9|90123.9|15
1642456100000|2022-01-17 21:48:20|90221.1|90117.1|90213.3|90128.2|90221.1|90129.6|90209.5|90116.6|22
1642456110000|2022-01-17 21:48:30|90211.8|90126.8|90205.7|90133.1|90230.6|90139|90205.7|90115.8|13
1642456120000|2022-01-17 21:48:40|90212|90125.6|90211.7|90130.5|90215.1|90133.4|90205.6|90125.6|11
1642456130000|2022-01-17 21:48:50|90210.5|90131.1|90217|90122.5|90226.7|90133.2|90210.5|90119.5|20
1642456140000|2022-01-17 21:49:00|90206.1|90125.1|90218.8|90114.8|90223.2|90125.1|90206.1|90113.6|24
1642456150000|2022-01-17 21:49:10|90218.6|90116.4|90217.1|90113.1|90220.6|90116.6|90214.7|90110.7|24
1642456160000|2022-01-17 21:49:20|90215.9|90111.9|90214|90110|90216.6|90115.6|90211|90109.7|29
1642456170000|2022-01-17 21:49:30|90213.8|90109.5|90215.5|90115|90225.1|90126.7|90211.9|90109.5|15
1642456180000|2022-01-17 21:49:40|90212.9|90114.5|90212.2|90119.1|90215.7|90119.1|90211.1|90112.2|21
1642456190000|2022-01-17 21:49:50|90212.4|90120.9|90210.1|90119.4|90225.5|90131.1|90208.6|90110.4|22
1642456200000|2022-01-17 21:50:00|90211.9|90121.5|90210.1|90120.7|90220.8|90121.5|90209.4|90113|14
1642456210000|2022-01-17 21:50:10|90211.5|90107.5|90211.4|90107.4|90211.5|90114|90205|90107.4|6
1642456220000|2022-01-17 21:50:20|90226.1|90122.1|90218|90114|90226.1|90122.1|90215.5|90114|12
1642456230000|2022-01-17 21:50:30|90217.3|90114.4|90209.2|90110.1|90217.3|90114.4|90209.2|90108.1|9
1642456240000|2022-01-17 21:50:40|90240|90136|90214.6|90110.6|90240|90136|90210|90110.2|13
1642456250000|2022-01-17 21:50:50|90218.6|90114.6|90213|90123.1|90218.6|90124.3|90211|90114.6|7
1642456260000|2022-01-17 21:51:00|90227.3|90124.4|90221.2|90117.2|90227.3|90125.9|90216.8|90117.2|8
1642456270000|2022-01-17 21:51:10|90211.8|90112.6|90216.4|90112.4|90230.7|90126.7|90211.8|90112.4|12
1642456280000|2022-01-17 21:51:20|90216.8|90112.8|90212.3|90109.6|90218.8|90114.8|90212.3|90109|13
1642456290000|2022-01-17 21:51:30|90208.7|90112.4|90213.8|90114.3|90235.3|90131.3|90205.1|90109.6|22
1642456300000|2022-01-17 21:51:40|90204.4|90123.8|90203.9|90123.6|90204.4|90124.1|90203.8|90123.6|7
1642456310000|2022-01-17 21:51:50|90214.5|90113|90213.2|90109.2|90227.9|90123.9|90212|90109.2|14
1642456320000|2022-01-17 21:52:00|90213.4|90109.4|90210.3|90110.7|90213.4|90115.5|90205.9|90108.6|25
1642456330000|2022-01-17 21:52:10|90211|90113.4|90222.2|90118.2|90225.4|90122.7|90211|90113.2|11
1642456340000|2022-01-17 21:52:20|90222.1|90118.1|90216.7|90115.4|90222.6|90126.3|90205.4|90110.6|25
1642456350000|2022-01-17 21:52:30|90213.9|90117.6|90229.3|90125.3|90229.3|90125.3|90208.6|90114.7|8
1642456360000|2022-01-17 21:52:40|90230.3|90126.3|90221.1|90121.1|90230.3|90126.3|90221.1|90119.6|8
1642456370000|2022-01-17 21:52:50|90222.3|90122.7|90202.6|90125.1|90225.2|90125.1|90202.6|90119.9|4
1642456380000|2022-01-17 21:53:00|90211.9|90117|90228.5|90126.1|90228.5|90126.1|90211.9|90113.1|9
1642456390000|2022-01-17 21:53:10|90227.6|90123.6|90229.4|90125.4|90229.4|90126|90221.2|90123.6|10
1642456400000|2022-01-17 21:53:20|90228.5|90124.5|90226.1|90122.1|90228.5|90127.3|90219.8|90120.6|25
1642456410000|2022-01-17 21:53:30|90226.3|90122.3|90228.5|90132.2|90236.5|90132.7|90223.2|90122.3|17
1642456420000|2022-01-17 21:53:40|90224.1|90134.5|90229.4|90125.5|90230.9|90134.5|90223.9|90125.5|8
1642456430000|2022-01-17 21:53:50|90216.2|90131|90220.9|90138|90230.9|90138|90215.1|90126.9|8
1642456440000|2022-01-17 21:54:00|90221.9|90136.4|90215.7|90137.6|90245.3|90151|90201|90127.1|24
1642456450000|2022-01-17 21:54:10|90214.3|90138.9|90225.9|90129.8|90225.9|90138.9|90213.5|90129.8|20
1642456460000|2022-01-17 21:54:20|90227.7|90127.8|90221.6|90128.3|90227.9|90128.3|90221.5|90123.8|11
1642456470000|2022-01-17 21:54:30|90217.2|90130.9|90228.6|90127.7|90236.5|90132.5|90217.2|90127.2|13
1642456480000|2022-01-17 21:54:40|90228.5|90127.6|90215.3|90130.4|90230.2|90130.6|90215.3|90126|34
1642456490000|2022-01-17 21:54:50|90215.5|90130.6|90224|90129|90224.9|90131.3|90215.3|90126.3|37
1642456500000|2022-01-17 21:55:00|90225.5|90121.5|90206.7|90102.7|90225.5|90121.5|90204.7|90100.7|34
1642456510000|2022-01-17 21:55:10|90206.8|90102.8|90205.1|90101.1|90206.8|90102.8|90204.2|90100.2|23
1642456520000|2022-01-17 21:55:20|90217.3|90113.3|90210.3|90106.3|90217.4|90113.4|90210.3|90106.3|14
1642456530000|2022-01-17 21:55:30|90210|90106|90205.7|90101.7|90210|90106|90203.6|90099.6|18
1642456540000|2022-01-17 21:55:40|90227.3|90123.3|90225.8|90125.2|90236|90132|90210.5|90106.5|41
1642456550000|2022-01-17 21:55:50|90227.8|90123.8|90226.1|90122.1|90229.3|90125.7|90223.9|90122|18
1642456560000|2022-01-17 21:56:00|90226.3|90122.3|90230.9|90126.9|90233|90129|90225.9|90121.9|11
1642456570000|2022-01-17 21:56:10|90228.7|90124.7|90219|90115|90228.7|90124.7|90219|90115|16
1642456580000|2022-01-17 21:56:20|90219.3|90115.3|90219.7|90115.7|90219.8|90115.8|90217.7|90114.2|8
1642456590000|2022-01-17 21:56:30|90219.8|90115.8|90220.7|90121.7|90227.1|90123.1|90217.1|90113.6|11
1642456600000|2022-01-17 21:56:40|90222.8|90119.3|90206|90102|90281.3|90177.3|90201.6|90097.6|41
1642456610000|2022-01-17 21:56:50|90202.4|90098.4|90211.2|90107.2|90211.2|90107.2|90200.6|90096.6|34
1642456620000|2022-01-17 21:57:00|90212.1|90108.1|90231.4|90127.4|90268.3|90164.3|90208.3|90104.3|43
1642456630000|2022-01-17 21:57:10|90228.9|90124.9|90225.8|90121.8|90233.5|90129.5|90225.1|90121.1|30
1642456640000|2022-01-17 21:57:20|90227.3|90123.3|90246.6|90142.6|90246.7|90142.7|90225.7|90121.7|17
1642456650000|2022-01-17 21:57:30|90240.5|90136.5|90225.4|90121.4|90240.5|90136.5|90223.6|90119.6|11
1642456660000|2022-01-17 21:57:40|90223.1|90119.1|90235.8|90131.8|90235.8|90131.8|90214.6|90110.6|18
1642456670000|2022-01-17 21:57:50|90231.7|90127.7|90240|90136|90241.3|90137.3|90225.4|90121.4|20
1642456680000|2022-01-17 21:58:00|90237.1|90133.1|90231.3|90127.3|90237.3|90133.3|90223.9|90119.9|19
1642456690000|2022-01-17 21:58:10|90230.2|90126.2|90214.2|90110.2|90238.2|90134.2|90213.8|90109.8|17
1642456700000|2022-01-17 21:58:20|90210.1|90106.1|90214.7|90110.7|90217.5|90113.5|90209.1|90105.1|11
1642456710000|2022-01-17 21:58:30|90213.2|90109.2|90236.5|90132.5|90236.5|90132.5|90213.2|90109.2|23
1642456720000|2022-01-17 21:58:40|90224|90120|90223.7|90119.7|90234.2|90130.2|90222|90118|11
1642456730000|2022-01-17 21:58:50|90222.9|90118.9|90223.4|90119.4|90223.4|90119.4|90222.9|90118.9|2
1642464000000|2022-01-18 00:00:00|90246.5|90142.5|90245.5|90141.5|90252.2|90148.2|90239.1|90135.1|42
1642464010000|2022-01-18 00:00:10|90243|90139|90240.8|90136.8|90243.4|90139.4|90239.7|90135.7|25
1642464020000|2022-01-18 00:00:20|90241.8|90137.8|90237.9|90133.9|90245.6|90141.6|90235.2|90131.2|41
1642464030000|2022-01-18 00:00:30|90240.2|90136.2|90243|90139|90244.3|90140.3|90236.2|90132.2|32
1642464040000|2022-01-18 00:00:40|90242.4|90138.4|90244.9|90140.9|90248.9|90144.9|90241|90137|42
1642464050000|2022-01-18 00:00:50|90245.1|90141.1|90244.1|90140.1|90247.8|90143.8|90243.9|90139.9|14
1642464060000|2022-01-18 00:01:00|90243.1|90139.1|90243.5|90139.5|90250.8|90146.8|90241.2|90137.2|32
1642464070000|2022-01-18 00:01:10|90244|90140|90250.7|90146.7|90252.4|90148.4|90244|90140|31
1642464080000|2022-01-18 00:01:20|90250.6|90146.6|90262|90158|90262.9|90158.9|90250.5|90146.5|34
1642464090000|2022-01-18 00:01:30|90260.3|90156.3|90261.3|90157.3|90265.4|90161.4|90253.2|90149.2|27
1642464100000|2022-01-18 00:01:40|90264.8|90160.8|90272.9|90168.9|90273.4|90169.4|90262.6|90158.6|26
1642464110000|2022-01-18 00:01:50|90272.3|90168.3|90270.4|90166.4|90272.9|90168.9|90265.4|90161.4|19
1642464120000|2022-01-18 00:02:00|90271.2|90167.2|90269.4|90165.4|90271.8|90167.8|90269.4|90165.4|13
1642464130000|2022-01-18 00:02:10|90267.9|90163.9|90266.5|90162.5|90273.2|90169.2|90266.1|90162.1|13
1642464140000|2022-01-18 00:02:20|90267|90163|90263.9|90159.9|90267|90163|90261.6|90157.6|10
1642464150000|2022-01-18 00:02:30|90263.5|90159.5|90265.2|90161.2|90271.2|90167.2|90262.2|90158.2|8
1642464160000|2022-01-18 00:02:40|90265.8|90161.8|90260.9|90156.9|90265.8|90161.8|90260.9|90156.9|20
1642464170000|2022-01-18 00:02:50|90261.6|90157.6|90270.1|90166.1|90270.1|90166.1|90261.1|90157.1|24
1642464180000|2022-01-18 00:03:00|90270.2|90166.2|90267.7|90163.7|90270.2|90166.2|90267.3|90163.3|15
1642464190000|2022-01-18 00:03:10|90267.6|90163.6|90268.9|90164.9|90269.5|90165.5|90266.5|90162.5|12
1642464200000|2022-01-18 00:03:20|90267.7|90163.7|90266.6|90162.6|90267.8|90163.8|90264.9|90160.9|10
1642464210000|2022-01-18 00:03:30|90266.9|90162.9|90268.2|90164.2|90270.6|90166.6|90266.1|90162.1|17
1642464220000|2022-01-18 00:03:40|90268.1|90164.1|90265.7|90161.7|90268.1|90164.1|90265.3|90161.3|9
1642464230000|2022-01-18 00:03:50|90265.6|90161.6|90268.1|90164.1|90269.6|90165.6|90265.6|90161.6|8
1642464240000|2022-01-18 00:04:00|90267.9|90163.9|90269.7|90165.7|90269.7|90165.7|90266.6|90162.6|6
1642464250000|2022-01-18 00:04:10|90268.2|90164.2|90270.3|90166.3|90271.9|90167.9|90267.6|90163.6|19
1642464260000|2022-01-18 00:04:20|90270.1|90166.1|90269.6|90165.6|90270.1|90166.1|90269.1|90165.1|16
1642464270000|2022-01-18 00:04:30|90269.4|90165.4|90267.1|90163.1|90269.4|90165.4|90265.5|90161.5|20
1642464280000|2022-01-18 00:04:40|90266.5|90162.5|90260.8|90156.8|90266.5|90162.5|90260.7|90156.7|15
1642464290000|2022-01-18 00:04:50|90261.1|90157.1|90267|90163|90269.5|90165.5|90261|90157|9
1642464300000|2022-01-18 00:05:00|90267.2|90163.2|90266.9|90162.9|90269.8|90165.8|90266.3|90162.3|18
1642464310000|2022-01-18 00:05:10|90265.5|90161.5|90263.8|90159.8|90265.5|90161.5|90262.9|90158.9|14
1642464320000|2022-01-18 00:05:20|90263.4|90159.4|90263.9|90159.9|90266.8|90162.8|90263.4|90159.4|11
1642464330000|2022-01-18 00:05:30|90264.6|90160.6|90259.7|90155.7|90264.6|90160.6|90259.7|90155.7|9
1642464340000|2022-01-18 00:05:40|90259|90155|90260.4|90156.4|90261|90157|90259|90155|8
1642464350000|2022-01-18 00:05:50|90268.9|90164.9|90262.8|90158.8|90268.9|90164.9|90262.8|90158.8|7
1642464360000|2022-01-18 00:06:00|90262.6|90158.6|90264.4|90160.4|90266.3|90162.3|90262.6|90158.6|15
1642464370000|2022-01-18 00:06:10|90264.2|90160.2|90264.4|90160.4|90264.4|90160.4|90263.9|90159.9|5
1642464380000|2022-01-18 00:06:20|90268.2|90164.2|90260.2|90156.2|90268.2|90164.2|90260.2|90156.2|12
1642464390000|2022-01-18 00:06:30|90260.4|90156.4|90261.2|90157.2|90261.2|90157.2|90260.4|90156.4|9
1642464400000|2022-01-18 00:06:40|90260.6|90156.6|90261.8|90157.8|90262.2|90158.2|90260.6|90156.6|5
1642464410000|2022-01-18 00:06:50|90269.5|90165.5|90266.4|90162.4|90269.5|90165.5|90266.4|90162.4|5
1642464420000|2022-01-18 00:07:00|90267.4|90163.4|90267.8|90163.8|90267.8|90163.8|90265.2|90161.2|6
1642464430000|2022-01-18 00:07:10|90264|90160|90263.7|90159.7|90264.9|90160.9|90262.5|90158.5|11
1642464440000|2022-01-18 00:07:20|90271.2|90167.2|90262.3|90158.3|90271.2|90167.2|90262|90158|10
1642464450000|2022-01-18 00:07:30|90263.1|90159.1|90259.8|90155.8|90263.1|90159.1|90259.8|90155.8|13
1642464460000|2022-01-18 00:07:40|90266.2|90162.2|90261.3|90157.3|90266.2|90162.2|90261.1|90157.1|19
1642464470000|2022-01-18 00:07:50|90262.1|90158.1|90259.3|90155.3|90262.1|90158.1|90259.1|90155.1|14
1642464480000|2022-01-18 00:08:00|90259.2|90155.2|90263.1|90159.1|90264.8|90160.8|90259.2|90155.2|12
1642464490000|2022-01-18 00:08:10|90263.3|90159.3|90260|90156|90263.3|90159.3|90260|90156|11
1642464500000|2022-01-18 00:08:20|90267.2|90163.2|90264.9|90160.9|90267.2|90163.2|90262.2|90158.2|12
1642464510000|2022-01-18 00:08:30|90265.3|90161.3|90265.9|90161.9|90266.1|90162.1|90264|90160|9
1642464520000|2022-01-18 00:08:40|90265.7|90161.7|90268.5|90164.5|90271.5|90167.5|90265.7|90161.7|16
1642464530000|2022-01-18 00:08:50|90267.2|90163.2|90266.5|90162.5|90267.4|90163.4|90266.5|90162.5|6
1642464540000|2022-01-18 00:09:00|90266.4|90162.4|90269.1|90165.1|90272.9|90168.9|90264.9|90160.9|14
1642464550000|2022-01-18 00:09:10|90267.1|90163.1|90261.2|90157.2|90267.1|90163.1|90260.5|90156.5|20
1642464560000|2022-01-18 00:09:20|90260.4|90156.4|90264|90160|90270|90166|90260.4|90156.4|11
1642464570000|2022-01-18 00:09:30|90263.8|90159.8|90259.7|90155.7|90264.1|90160.1|90259.7|90155.7|19
1642464580000|2022-01-18 00:09:40|90260.5|90156.5|90260.1|90156.1|90262.2|90158.2|90259.6|90155.6|14
1642464590000|2022-01-18 00:09:50|90260.3|90156.3|90259.5|90155.5|90260.3|90156.3|90258.4|90154.4|18
1642464600000|2022-01-18 00:10:00|90260.6|90156.6|90260|90156|90262.5|90158.5|90256.9|90152.9|25
1642464610000|2022-01-18 00:10:10|90259.9|90155.9|90260|90156|90262.9|90158.9|90258.4|90154.4|19
1642464620000|2022-01-18 00:10:20|90260.5|90156.5|90262|90158|90265.9|90161.9|90260.5|90156.5|13
1642464630000|2022-01-18 00:10:30|90262.6|90158.6|90261.4|90157.4|90263.4|90159.4|90260.8|90156.8|14
1642464640000|2022-01-18 00:10:40|90261.2|90157.2|90265.2|90161.2|90268|90164|90261.2|90157.2|10
1642464650000|2022-01-18 00:10:50|90264.6|90160.6|90263.3|90159.3|90265.9|90161.9|90262.7|90158.7|11
1642464660000|2022-01-18 00:11:00|90260.6|90156.6|90259|90155|90260.6|90156.6|90258.5|90154.5|11
1642464670000|2022-01-18 00:11:10|90259.5|90155.5|90264.4|90160.4|90274.4|90170.4|90259.3|90155.3|6
1642464680000|2022-01-18 00:11:20|90262.7|90158.7|90259.9|90155.9|90262.7|90158.7|90259.4|90155.4|18
1642464690000|2022-01-18 00:11:30|90260|90156|90259.5|90155.5|90260|90156|90259.2|90155.2|9
1642464700000|2022-01-18 00:11:40|90259|90155|90263.6|90159.6|90264.7|90160.7|90259|90155|9
1642464710000|2022-01-18 00:11:50|90263.7|90159.7|90258.6|90154.6|90263.7|90159.7|90258.6|90154.6|15
1642464720000|2022-01-18 00:12:00|90259.5|90155.5|90265.3|90161.3|90268|90164|90257.6|90153.6|33
1642464730000|2022-01-18 00:12:10|90264.7|90160.7|90258.2|90154.2|90264.7|90160.7|90258.2|90154.2|29
1642464740000|2022-01-18 00:12:20|90257.9|90153.9|90258.4|90154.4|90258.8|90154.8|90257.8|90153.8|10
1642464750000|2022-01-18 00:12:30|90258|90154|90263.5|90159.5|90264.8|90160.8|90257.8|90153.8|14
1642464760000|2022-01-18 00:12:40|90264.2|90160.2|90268.8|90164.8|90272.2|90168.2|90262.5|90158.5|14
1642464770000|2022-01-18 00:12:50|90265.7|90161.7|90268.6|90164.6|90270.7|90166.7|90259.3|90155.3|15
1642464780000|2022-01-18 00:13:00|90266.4|90162.4|90258.7|90154.7|90266.4|90162.4|90257.3|90153.3|25
1642464790000|2022-01-18 00:13:10|90258.8|90154.8|90256.2|90152.2|90259.8|90155.8|90255.7|90151.7|13
1642464800000|2022-01-18 00:13:20|90255.6|90151.6|90260.1|90156.1|90263|90159|90255.5|90151.5|9
1642464810000|2022-01-18 00:13:30|90258.8|90154.8|90259.2|90155.2|90259.2|90155.2|90258.1|90154.1|16
1642464820000|2022-01-18 00:13:40|90256.1|90152.1|90256.2|90152.2|90256.8|90152.8|90255.9|90151.9|8
1642464830000|2022-01-18 00:13:50|90256.7|90152.7|90259.8|90155.8|90266.2|90162.2|90256.5|90152.5|11
1642464840000|2022-01-18 00:14:00|90260.5|90156.5|90258.1|90154.1|90260.8|90156.8|90256.3|90152.3|14
1642464850000|2022-01-18 00:14:10|90257.7|90153.7|90260|90156|90260.4|90156.4|90256.6|90152.6|22
1642464860000|2022-01-18 00:14:20|90260.2|90156.2|90262.7|90158.7|90265.5|90161.5|90259.4|90155.4|15
1642464870000|2022-01-18 00:14:30|90262.6|90158.6|90260|90156|90262.9|90158.9|90259.7|90155.7|6
1642464880000|2022-01-18 00:14:40|90259.6|90155.6|90264.9|90160.9|90267|90163|90259.6|90155.6|6
1642464890000|2022-01-18 00:14:50|90263.8|90159.8|90263.6|90159.6|90263.9|90159.9|90261.9|90157.9|6
1642464900000|2022-01-18 00:15:00|90263.4|90159.4|90256.8|90152.8|90267.3|90163.3|90256.3|90152.3|43
1642464910000|2022-01-18 00:15:10|90257.1|90153.1|90257.2|90153.2|90258.6|90154.6|90256.7|90152.7|26
1642464920000|2022-01-18 00:15:20|90257.1|90153.1|90253.1|90149.1|90259|90155|90253.1|90149.1|18
1642464930000|2022-01-18 00:15:30|90253.2|90149.2|90235.5|90131.5|90254.5|90150.5|90235.5|90131.5|36
1642464940000|2022-01-18 00:15:40|90235.1|90131.1|90231.6|90127.6|90240.6|90136.6|90231.6|90127.6|24
1642464950000|2022-01-18 00:15:50|90241.7|90143.2|90234.3|90130.3|90241.7|90143.2|90232.2|90128.2|17
1642464960000|2022-01-18 00:16:00|90233.9|90129.9|90234.6|90130.6|90234.7|90130.7|90233.5|90129.5|14
1642464970000|2022-01-18 00:16:10|90238.5|90134.8|90230.5|90126.5|90238.8|90135.3|90229.4|90125.4|12
1642464980000|2022-01-18 00:16:20|90230.4|90126.4|90231.3|90127.3|90232.2|90128.2|90230.4|90126.4|13
1642464990000|2022-01-18 00:16:30|90232|90128|90231.2|90127.2|90240.5|90140.4|90231.2|90127.2|17
1642465000000|2022-01-18 00:16:40|90229.7|90125.7|90206.7|90102.7|90232.3|90128.3|90206.7|90102.7|40
1642465010000|2022-01-18 00:16:50|90205.5|90101.5|90196|90092|90209.5|90105.5|90192.9|90088.9|38
1642465020000|2022-01-18 00:17:00|90199.9|90095.9|90186.9|90082.9|90199.9|90095.9|90186.9|90082.9|35
1642465030000|2022-01-18 00:17:10|90187|90083|90182.7|90078.7|90190.1|90086.1|90180.3|90076.3|43
1642465040000|2022-01-18 00:17:20|90182.2|90078.2|90176.7|90072.7|90186.7|90082.7|90176.7|90072.7|38
1642465050000|2022-01-18 00:17:30|90177.3|90073.3|90176.2|90072.2|90177.8|90073.8|90176.2|90072.2|31
1642465060000|2022-01-18 00:17:40|90176.6|90072.6|90175.9|90071.9|90177.3|90073.3|90175.3|90071.3|26
1642465070000|2022-01-18 00:17:50|90176|90072|90180|90076|90182.7|90078.7|90175.1|90071.1|13
1642465080000|2022-01-18 00:18:00|90182.4|90078.4|90177.4|90073.4|90182.4|90078.4|90175.9|90071.9|29
1642465090000|2022-01-18 00:18:10|90176.5|90072.5|90177.8|90073.8|90179|90075|90172.4|90068.4|25
1642465100000|2022-01-18 00:18:20|90177.1|90073.1|90170.7|90066.7|90179.1|90075.1|90169.8|90065.8|33
1642465110000|2022-01-18 00:18:30|90173.1|90069.1|90169.7|90065.7|90175.9|90071.9|90168.3|90064.3|37
1642465120000|2022-01-18 00:18:40|90169.2|90065.2|90167.3|90066.7|90172.4|90071.6|90166|90062|48
1642465130000|2022-01-18 00:18:50|90167.9|90065.6|90169.2|90065.2|90169.8|90069|90163.1|90059.1|35
1642465140000|2022-01-18 00:19:00|90166.6|90062.6|90164.3|90060.3|90168.9|90066.1|90164.3|90060.3|34
1642465150000|2022-01-18 00:19:10|90164.1|90060.1|90165.4|90061.4|90167|90063|90164.1|90060.1|18
1642465160000|2022-01-18 00:19:20|90166.3|90062.3|90167.5|90063.5|90167.5|90068.2|90162.3|90058.3|21
1642465170000|2022-01-18 00:19:30|90167.8|90063.8|90165.7|90069.1|90171.1|90076.7|90163.2|90063.7|42
1642465180000|2022-01-18 00:19:40|90165|90069.9|90165.4|90072|90166.8|90075.4|90161.7|90066.2|40
1642465190000|2022-01-18 00:19:50|90164.6|90071.7|90166|90067|90166.1|90073.1|90163.5|90067|21
1642465200000|2022-01-18 00:20:00|90165.3|90068.4|90160.6|90072|90167.1|90075.1|90160.6|90062.8|20
1642465210000|2022-01-18 00:20:10|90162.3|90070.9|90159|90066|90165|90084.3|90157.9|90061|34
1642465220000|2022-01-18 00:20:20|90158.5|90067|90158.2|90064.9|90162.8|90073|90156.9|90059|30
1642465230000|2022-01-18 00:20:30|90158.3|90064.6|90158.2|90060.9|90159.3|90066.1|90155.7|90060.5|30
1642465240000|2022-01-18 00:20:40|90158.1|90060.8|90158.2|90065.3|90159.7|90065.8|90156.8|90055.6|20
1642465250000|2022-01-18 00:20:50|90156.4|90062.8|90159.3|90062.6|90162.4|90062.8|90155|90052.6|40
1642465260000|2022-01-18 00:21:00|90159.4|90061.3|90158.3|90062.7|90160.6|90067.8|90156|90059.8|34
1642465270000|2022-01-18 00:21:10|90157.9|90062.4|90159|90066.7|90161|90068.2|90157.9|90061.7|26
1642465280000|2022-01-18 00:21:20|90158.8|90067.3|90166.6|90065.6|90166.6|90070.1|90158.6|90065.4|32
1642465290000|2022-01-18 00:21:30|90164.8|90067|90164.4|90069.3|90166.5|90072.8|90163|90063.7|38
1642465300000|2022-01-18 00:21:40|90165.3|90069.5|90165.6|90071.2|90165.9|90071.2|90163.9|90065.6|21
1642465310000|2022-01-18 00:21:50|90165.9|90071.4|90163.7|90072.3|90166.4|90072.3|90162.9|90068.5|27
1642465320000|2022-01-18 00:22:00|90162.9|90072.6|90163.9|90067.4|90164.9|90075.2|90161.4|90065.3|38
1642465330000|2022-01-18 00:22:10|90163.8|90067|90162.8|90067.5|90163.8|90072.4|90159.2|90063.3|29
1642465340000|2022-01-18 00:22:20|90162.6|90068|90161.6|90068.2|90163|90069.1|90159.8|90066.7|16
1642465350000|2022-01-18 00:22:30|90162.5|90068.1|90161.9|90061.5|90164|90071.1|90158.1|90060|29
1642465360000|2022-01-18 00:22:40|90160.9|90062.2|90163.6|90070.6|90164.1|90073.7|90159.3|90060.6|29
1642465370000|2022-01-18 00:22:50|90163.9|90071.1|90163.9|90070.6|90165.8|90073.3|90163.4|90070.6|11
1642465380000|2022-01-18 00:23:00|90163.2|90068.1|90155.6|90057.5|90163.6|90070.9|90154.3|90056.9|18
1642465390000|2022-01-18 00:23:10|90155.5|90056.3|90155.4|90063.4|90162.1|90067.3|90154.9|90056.3|25
1642465400000|2022-01-18 00:23:20|90156.1|90060.9|90155.8|90063|90159.1|90063|90155.8|90058.7|13
1642465410000|2022-01-18 00:23:30|90155.7|90060.5|90155.9|90061.2|90160|90065.1|90155.3|90060.4|26
1642465420000|2022-01-18 00:23:40|90156.5|90056|90155.1|90055.6|90156.7|90056.8|90155.1|90054.5|6
1642465430000|2022-01-18 00:23:50|90155|90055.5|90155.5|90061.9|90155.7|90065.7|90154.8|90055|9
1642465440000|2022-01-18 00:24:00|90159.8|90062.2|90156|90069|90161.1|90071.3|90155.1|90053.3|40
1642465450000|2022-01-18 00:24:10|90155.9|90070.1|90158.3|90063.3|90160.5|90070.1|90154.8|90061.8|16
1642465460000|2022-01-18 00:24:20|90157.9|90063.5|90158.2|90060.9|90158.5|90063.5|90157.6|90060.6|9
1642465470000|2022-01-18 00:24:30|90157.6|90061.1|90158.3|90061.4|90161.8|90073.4|90155.2|90055.9|15
1642465480000|2022-01-18 00:24:40|90158.9|90063.3|90151.4|90061.9|90159|90063.9|90148.7|90059.4|6
1642465490000|2022-01-18 00:24:50|90152.6|90062.4|90151|90058.7|90152.6|90062.4|90147.8|90057.1|15
1642465500000|2022-01-18 00:25:00|90148.8|90060.2|90148.6|90058.7|90156|90066.9|90144.9|90058.5|36
1642465510000|2022-01-18 00:25:10|90148.4|90059.6|90144.8|90058.2|90148.4|90060.6|90144.1|90057.4|15
1642465520000|2022-01-18 00:25:20|90143.5|90059.2|90144.4|90060.9|90150.1|90061.9|90143.5|90056.9|20
1642465530000|2022-01-18 00:25:30|90145.4|90061.3|90141|90060.6|90150.1|90066.4|90141|90051.5|34
1642465540000|2022-01-18 00:25:40|90141.5|90061|90145.3|90054.6|90146|90067.4|90138.8|90048.3|29
1642465550000|2022-01-18 00:25:50|90147.2|90051.5|90142.5|90054.5|90147.9|90059.5|90142.5|90050.3|27
1642465560000|2022-01-18 00:26:00|90143.2|90055.2|90144.6|90054.8|90146.6|90059.2|90143|90053.7|29
1642465570000|2022-01-18 00:26:10|90145|90056.6|90141.6|90048.8|90146.9|90059.7|90138.6|90047.5|35
1642465580000|2022-01-18 00:26:20|90136.9|90051.2|90138.1|90049.5|90140.8|90052.8|90135.2|90047.8|19
1642465590000|2022-01-18 00:26:30|90140.6|90049.4|90145.1|90052.9|90147.6|90060.6|90140.6|90049.4|36
1642465600000|2022-01-18 00:26:40|90144.4|90053.3|90147.5|90057.7|90147.5|90057.7|90142.7|90051.5|14
1642465610000|2022-01-18 00:26:50|90149|90058|90147.6|90055.9|90150.2|90058.9|90145.4|90055|25
1642465620000|2022-01-18 00:27:00|90146.2|90056.1|90149.8|90060.2|90151.2|90064|90142.8|90056.1|32
1642465630000|2022-01-18 00:27:10|90150.4|90060.8|90148.4|90058.2|90152.7|90062.2|90148.4|90058.2|21
1642465640000|2022-01-18 00:27:20|90148.5|90061.5|90149.4|90059.9|90150.8|90061.5|90148.3|90057.5|24
1642465650000|2022-01-18 00:27:30|90149.2|90060.2|90149.5|90057.9|90150|90063.3|90146.3|90055.8|30
1642465660000|2022-01-18 00:27:40|90149.2|90057.7|90151.3|90061.5|90151.7|90062.8|90147.5|90057.7|27
1642465670000|2022-01-18 00:27:50|90151.2|90061.4|90147.4|90057.4|90153.4|90063.6|90145.3|90055.5|37
1642465680000|2022-01-18 00:28:00|90145.2|90058|90144.5|90054.6|90147.8|90058|90141.4|90053.6|32
1642465690000|2022-01-18 00:28:10|90146.8|90052.4|90151.2|90061.7|90152.5|90061.7|90143.8|90052.4|35
1642465700000|2022-01-18 00:28:20|90152.6|90061.5|90156.3|90065.8|90156.3|90067.5|90149.2|90059.5|36
1642465710000|2022-01-18 00:28:30|90151.3|90067|90151.7|90057.7|90155.5|90067|90150.1|90057.5|28
1642465720000|2022-01-18 00:28:40|90152.9|90057.9|90155.4|90062.3|90157.8|90066.7|90151.8|90057.9|14
1642465730000|2022-01-18 00:28:50|90157.8|90062.6|90158.3|90067.4|90161|90073.5|90154.1|90061.6|32
1642465740000|2022-01-18 00:29:00|90156.5|90068.1|90157.6|90071|90159.8|90073.5|90156.5|90067.8|33
1642465750000|2022-01-18 00:29:10|90159.1|90071.5|90157.4|90069.8|90160.3|90073.3|90157.4|90068.2|29
1642465760000|2022-01-18 00:29:20|90155.7|90069.6|90157.8|90063.8|90157.8|90069.6|90154.5|90063.8|14
1642465770000|2022-01-18 00:29:30|90155.3|90064.9|90158.6|90066.9|90162.2|90076.6|90153.9|90064.7|16
1642465780000|2022-01-18 00:29:40|90158.3|90067.3|90156.6|90069.1|90161.9|90074.2|90155.2|90067.3|36
1642465790000|2022-01-18 00:29:50|90157.1|90068.8|90153.8|90073.9|90161|90074|90153.8|90066.9|33
1642465800000|2022-01-18 00:30:00|90154.5|90071.4|90148.7|90055.8|90160.5|90075.2|90145.7|90055.8|50
1642465810000|2022-01-18 00:30:10|90154|90066.1|90151|90063|90154|90066.1|90148.3|90058.9|42
1642465820000|2022-01-18 00:30:20|90151.2|90062.1|90150.1|90059.2|90151.2|90063.2|90148.7|90059.2|20
1642465830000|2022-01-18 00:30:30|90149.7|90059.5|90144.6|90058.4|90151.9|90063.3|90144.6|90056.8|48
1642465840000|2022-01-18 00:30:40|90145.6|90057.6|90146.9|90062.2|90153.7|90065.9|90143.1|90057.4|34
1642465850000|2022-01-18 00:30:50|90148.8|90064|90150.3|90061.4|90153.3|90065.7|90147.3|90060|29
1642465860000|2022-01-18 00:31:00|90151|90060.8|90147.5|90059.8|90151|90061.6|90147.5|90059|17
1642465870000|2022-01-18 00:31:10|90149.1|90058.9|90150.2|90064.1|90152.3|90066.6|90147.3|90058.1|29
1642465880000|2022-01-18 00:31:20|90151.8|90064.3|90157.1|90071.1|90158.9|90074.4|90150.6|90062.7|45
1642465890000|2022-01-18 00:31:30|90156.7|90069.7|90159.8|90071.1|90161.7|90077|90151.8|90065|30
1642465900000|2022-01-18 00:31:40|90159|90071.8|90160.2|90072|90161.4|90076.1|90154.5|90068.9|38
1642465910000|2022-01-18 00:31:50|90159.5|90071.3|90161.5|90072.7|90162.3|90074.2|90157.6|90066.3|40
1642465920000|2022-01-18 00:32:00|90160.4|90072|90158.6|90071.3|90162.8|90076.2|90157.9|90069|38
1642465930000|2022-01-18 00:32:10|90157.9|90072.5|90160.9|90072.8|90162.3|90074.5|90156.6|90068.2|39
1642465940000|2022-01-18 00:32:20|90160|90071.8|90158|90071.4|90160.8|90075.3|90157.7|90069.8|27
1642465950000|2022-01-18 00:32:30|90160.5|90071.1|90153.9|90066.1|90162|90072.3|90153.3|90059.5|34
1642465960000|2022-01-18 00:32:40|90152.4|90067.5|90160.3|90071.4|90163.6|90075.1|90152.1|90063.6|35
1642465970000|2022-01-18 00:32:50|90160.5|90071.5|90160.1|90071.9|90163.7|90073.8|90157.7|90069.6|22
1642465980000|2022-01-18 00:33:00|90160.6|90072|90161.1|90073.8|90161.5|90073.8|90158.7|90069.3|31
1642465990000|2022-01-18 00:33:10|90161.8|90072.4|90156.5|90068.2|90161.8|90075.4|90156.5|90068.2|34
1642466000000|2022-01-18 00:33:20|90158.3|90066.6|90155.5|90070.1|90158.3|90071.8|90154.2|90066.6|21
1642466010000|2022-01-18 00:33:30|90159.1|90068.3|90160.2|90074|90161.1|90079|90156.8|90068.3|36
1642466020000|2022-01-18 00:33:40|90159.1|90074.3|90159.5|90074.8|90161.3|90078.4|90156.8|90071|30
1642466030000|2022-01-18 00:33:50|90161.1|90073.2|90159.3|90073.4|90161.3|90073.4|90157.1|90070|9
1642466040000|2022-01-18 00:34:00|90160.3|90070.7|90159.1|90073.8|90160.4|90076.5|90156.6|90070.4|31
1642466050000|2022-01-18 00:34:10|90158.6|90074.7|90158.2|90072.1|90159.4|90075.8|90153.6|90071.3|30
1642466060000|2022-01-18 00:34:20|90158.1|90073.1|90156.5|90070.8|90158.1|90073.1|90154.9|90069.8|18
1642466070000|2022-01-18 00:34:30|90156.2|90071.5|90158|90075|90158|90076.1|90155|90068.8|21
1642466080000|2022-01-18 00:34:40|90160.2|90074.2|90160.3|90070.8|90160.7|90074.2|90159|90069.6|8
1642466090000|2022-01-18 00:34:50|90159.7|90070.1|90160.2|90066.3|90160.2|90070.1|90159.7|90066.3|2
1642466100000|2022-01-18 00:35:00|90159.4|90067.1|90154.1|90069.9|90159.4|90078.2|90150.9|90067.1|51
1642466110000|2022-01-18 00:35:10|90154.4|90070.4|90155.4|90074|90157.2|90078.4|90153.5|90070.2|37
1642466120000|2022-01-18 00:35:20|90154.8|90076.1|90156.4|90073.2|90159.4|90077.9|90154.4|90072.1|28
1642466130000|2022-01-18 00:35:30|90156.5|90065.3|90158.5|90074.2|90162.6|90077.3|90154.3|90064.4|24
1642466140000|2022-01-18 00:35:40|90158.2|90073.3|90157.6|90073.5|90160.5|90080.1|90152.4|90069.6|45
1642466150000|2022-01-18 00:35:50|90155.6|90073.8|90156.9|90073.8|90160.3|90082.6|90154.1|90069.1|44
1642466160000|2022-01-18 00:36:00|90157.9|90073.1|90156.2|90071|90159.4|90079|90152.6|90067.4|29
1642466170000|2022-01-18 00:36:10|90154.8|90071.5|90154.5|90068.3|90156.8|90071.5|90153.9|90066|15
1642466180000|2022-01-18 00:36:20|90154.3|90068.7|90157|90069.7|90157|90069.7|90153.2|90063.9|18
1642466190000|2022-01-18 00:36:30|90156|90067.9|90156.4|90071.9|90157.5|90071.9|90153.5|90067.9|12
1642466200000|2022-01-18 00:36:40|90158.1|90074.5|90152.2|90075.4|90161.3|90075.8|90152.2|90067.8|19
1642466210000|2022-01-18 00:36:50|90153.4|90073.6|90155.7|90071.6|90156.9|90080.5|90151|90071.5|35
1642466220000|2022-01-18 00:37:00|90156.9|90070.9|90155.7|90074.4|90161.6|90081.3|90154.1|90069.2|24
1642466230000|2022-01-18 00:37:10|90155.3|90076.1|90160.4|90078.1|90161.5|90080.4|90155.3|90073.1|46
1642466240000|2022-01-18 00:37:20|90161.2|90077.8|90159.8|90080.6|90162.6|90084.2|90158.5|90076.8|42
1642466250000|2022-01-18 00:37:30|90160.5|90079.2|90157.5|90074.2|90161.4|90079.2|90156.9|90072|50
1642466260000|2022-01-18 00:37:40|90158|90074.7|90157.6|90073.7|90158.8|90077|90156.9|90073|20
1642466270000|2022-01-18 00:37:50|90158.4|90073.5|90158.1|90074.1|90158.9|90076.6|90158.1|90071.7|7
1642466280000|2022-01-18 00:38:00|90158.5|90073.2|90155.4|90070.9|90161.9|90073.2|90155.4|90070.6|14
1642466290000|2022-01-18 00:38:10|90154.6|90072.5|90150.7|90071.8|90157|90081.9|90148.8|90065.1|31
1642466300000|2022-01-18 00:38:20|90150.4|90072.1|90150.8|90067.7|90155|90075|90149.4|90066.9|51
1642466310000|2022-01-18 00:38:30|90150.2|90066|90150.4|90064.9|90153.4|90071.2|90147.2|90064.8|43
1642466320000|2022-01-18 00:38:40|90150|90065.9|90152.1|90062.7|90152.6|90065.9|90150|90061.9|13
1642466330000|2022-01-18 00:38:50|90152.7|90062.6|90153.7|90066.6|90153.7|90066.6|90150.4|90062.5|12
1642466340000|2022-01-18 00:39:00|90154.6|90067.9|90153.2|90066.3|90154.7|90069|90148.8|90061.7|16
1642466350000|2022-01-18 00:39:10|90150.3|90066.6|90152.1|90066.4|90152.2|90068.9|90147.8|90064.4|23
1642466360000|2022-01-18 00:39:20|90152.5|90066|90150.8|90065.1|90152.5|90066.3|90149.1|90063.8|12
1642466370000|2022-01-18 00:39:30|90151.6|90063.9|90149|90064.5|90151.9|90067.6|90148.9|90063.9|17
1642466380000|2022-01-18 00:39:40|90148.9|90064.7|90149.2|90060.2|90151.8|90065|90147|90059.8|14
1642466390000|2022-01-18 00:39:50|90149.1|90060.6|90150.4|90065.5|90154.2|90069.2|90146|90060.6|29
1642466400000|2022-01-18 00:40:00|90151.4|90064.2|90147.9|90067.3|90151.4|90068.5|90146.5|90062.5|27
1642466410000|2022-01-18 00:40:10|90149|90065.2|90147|90065.4|90149.6|90066|90145.8|90065.1|6
1642466420000|2022-01-18 00:40:20|90148.2|90065.6|90145.5|90068.8|90150.3|90074.7|90144.9|90060.3|23
1642466430000|2022-01-18 00:40:30|90146.9|90066.8|90146.1|90060.6|90153.5|90071.9|90145.2|90056.9|13
1642466440000|2022-01-18 00:40:40|90148.9|90059.6|90144.8|90062.6|90150.2|90069.1|90144.3|90057.8|32
1642466450000|2022-01-18 00:40:50|90145.4|90062.4|90148.6|90059.9|90149|90063.7|90144.6|90058.4|21
1642466460000|2022-01-18 00:41:00|90145.1|90061.7|90149.7|90069.3|90150.2|90069.3|90142.3|90058.2|28
1642466470000|2022-01-18 00:41:10|90151|90061.7|90146.6|90061.7|90151|90063.9|90144.9|90061.1|12
1642466480000|2022-01-18 00:41:20|90146|90061.5|90144.5|90058|90147|90062.8|90141.9|90056.4|22
1642466490000|2022-01-18 00:41:30|90146.1|90053.5|90148.4|90060.9|90148.4|90069.3|90140.6|90053.5|33
1642466500000|2022-01-18 00:41:40|90148.8|90061.8|90151.8|90072.3|90155|90074.3|90144.9|90060.7|41
1642466510000|2022-01-18 00:41:50|90151.7|90072.6|90154.8|90072.3|90156.8|90072.6|90147.5|90066.9|17
1642466520000|2022-01-18 00:42:00|90156.8|90072.7|90151.2|90067.2|90156.8|90072.7|90150.4|90065.7|15
1642466530000|2022-01-18 00:42:10|90152.2|90067.1|90149.4|90066.1|90153.3|90077.8|90146.7|90062.3|20
1642466540000|2022-01-18 00:42:20|90150.6|90065.6|90152.7|90062.7|90152.7|90065.6|90148.1|90062.5|13
1642466550000|2022-01-18 00:42:30|90146.2|90065.2|90148.4|90070.8|90153.4|90070.8|90146.2|90061.4|12
1642466560000|2022-01-18 00:42:40|90150.2|90069.4|90151.1|90070.5|90151.1|90072.6|90147.4|90069.4|7
1642466570000|2022-01-18 00:42:50|90156.1|90072|90154.6|90062.3|90156.1|90073.3|90154.1|90062.3|7
1642466580000|2022-01-18 00:43:00|90154.2|90063.4|90154.2|90071.9|90156.3|90074.2|90154.2|90063|5
1642466590000|2022-01-18 00:43:10|90155.9|90070.4|90143.4|90062.5|90155.9|90070.4|90140|90058.4|32
1642466600000|2022-01-18 00:43:20|90144.4|90059.7|90144.7|90057.4|90144.7|90064|90140.7|90057.4|14
1642466610000|2022-01-18 00:43:30|90144.8|90063|90141.7|90057.8|90144.8|90063.1|90141|90057.8|15
1642466620000|2022-01-18 00:43:40|90142.3|90057.6|90139.2|90054.6|90142.4|90058.2|90139.2|90054.6|17
1642466630000|2022-01-18 00:43:50|90138.6|90055|90140.4|90056.9|90145.2|90065.8|90134.7|90054.1|35
1642466640000|2022-01-18 00:44:00|90142.6|90057.3|90139.9|90061.7|90142.7|90063.5|90139.2|90053|26
1642466650000|2022-01-18 00:44:10|90140.6|90065.3|90142.6|90063.8|90142.6|90065.3|90139.3|90059.9|14
1642466660000|2022-01-18 00:44:20|90143.3|90062.7|90141.9|90060|90143.5|90063|90139.4|90059.5|12
1642466670000|2022-01-18 00:44:30|90137.4|90057|90135.7|90059.6|90142.3|90068.1|90135.7|90056.5|22
1642466680000|2022-01-18 00:44:40|90135.5|90059.8|90142.6|90059.7|90144.6|90067|90135.5|90058.5|40
1642466690000|2022-01-18 00:44:50|90143.2|90058.9|90139.3|90060.8|90144.6|90068|90138.6|90058.9|31
1642466700000|2022-01-18 00:45:00|90140.5|90059.2|90133.6|90052.9|90140.5|90059.4|90131|90047.6|43
1642466710000|2022-01-18 00:45:10|90134.4|90050.5|90135.5|90047.9|90135.7|90051.5|90132.6|90047.1|14
1642466720000|2022-01-18 00:45:20|90135.7|90048.3|90134.5|90050.6|90136.3|90055.6|90133.6|90047.3|33
1642466730000|2022-01-18 00:45:30|90134.2|90050.3|90132.2|90054.5|90135.6|90055.8|90129.4|90047.8|36
1642466740000|2022-01-18 00:45:40|90122.7|90072.7|90132.9|90045.8|90136.2|90072.8|90118.9|90045.8|44
1642466750000|2022-01-18 00:45:50|90132.1|90045.9|90134.7|90051.2|90136|90056.1|90129|90044.2|37
1642466760000|2022-01-18 00:46:00|90131.7|90050.7|90132.6|90048.1|90135.6|90050.7|90131.7|90047.7|16
1642466770000|2022-01-18 00:46:10|90131.7|90048.6|90132.9|90048.4|90133.8|90048.8|90131.5|90047.2|25
1642466780000|2022-01-18 00:46:20|90132.8|90048.7|90119|90036.6|90132.8|90049|90117|90035.5|33
1642466790000|2022-01-18 00:46:30|90119.9|90034.1|90120.1|90034.9|90121.5|90039.4|90116.7|90031.4|51
1642466800000|2022-01-18 00:46:40|90121.1|90034.5|90120.4|90035.9|90122.1|90041|90117.5|90033.4|39
1642466810000|2022-01-18 00:46:50|90119.8|90036.1|90120.3|90035.5|90124.1|90041.1|90118.4|90034.1|42
1642466820000|2022-01-18 00:47:00|90120|90034.9|90123.2|90037|90123.2|90038.1|90120|90033.7|17
1642466830000|2022-01-18 00:47:10|90123.3|90036.7|90120.7|90035.4|90123.8|90037|90120.3|90034.6|18
1642466840000|2022-01-18 00:47:20|90121.1|90036|90123.4|90046.3|90127|90048.2|90121.1|90036|38
1642466850000|2022-01-18 00:47:30|90124.2|90044.3|90122|90040.3|90125.7|90044.6|90122|90039.4|22
1642466860000|2022-01-18 00:47:40|90124.1|90040|90123.7|90039.4|90124.5|90041.2|90122.6|90038.4|13
1642466870000|2022-01-18 00:47:50|90124.7|90038.4|90123.7|90035.9|90124.7|90038.8|90121.9|90035.9|8
1642466880000|2022-01-18 00:48:00|90119.8|90037.8|90122|90036.9|90124.5|90039.6|90119.8|90035.5|21
1642466890000|2022-01-18 00:48:10|90123.3|90038.3|90122.5|90039.7|90123.6|90039.7|90122.1|90037.8|16
1642466900000|2022-01-18 00:48:20|90121|90040.6|90122.6|90040.4|90124.1|90040.8|90121|90039|6
1642466910000|2022-01-18 00:48:30|90120.8|90039.9|90125.4|90039|90127.3|90048.3|90120.8|90038.1|24
1642466920000|2022-01-18 00:48:40|90126.3|90039.5|90125.6|90044.2|90127.1|90045.9|90124.2|90039.3|19
1642466930000|2022-01-18 00:48:50|90126.2|90043.8|90126.7|90042.1|90129.5|90046.2|90126.2|90041.1|42
1642466940000|2022-01-18 00:49:00|90126.5|90042.5|90125.5|90040.3|90126.6|90043|90121.8|90039.4|18
1642466950000|2022-01-18 00:49:10|90125.6|90040.8|90125.8|90043.9|90126.1|90046.5|90124|90039.2|24
1642466960000|2022-01-18 00:49:20|90124.9|90044|90125.8|90046.4|90127.1|90047.7|90122.6|90038.8|12
1642466970000|2022-01-18 00:49:30|90129.9|90046.2|90124.3|90040.8|90129.9|90046.2|90123.4|90040.7|15
1642466980000|2022-01-18 00:49:40|90122.1|90040.5|90126.1|90047.4|90127.8|90047.4|90120.2|90038.4|29
1642466990000|2022-01-18 00:49:50|90127.2|90045|90124.4|90046.3|90129.5|90048.2|90123.7|90045|18
1642467000000|2022-01-18 00:50:00|90124.5|90046.4|90125.2|90046.2|90127.3|90047.2|90121.8|90043.7|28
1642467010000|2022-01-18 00:50:10|90124.5|90046.9|90123.6|90039.6|90127.1|90049.8|90122.3|90038.5|26
1642467020000|2022-01-18 00:50:20|90122.8|90040.5|90123.5|90038.7|90126.1|90040.5|90121|90038.4|11
1642467030000|2022-01-18 00:50:30|90122.9|90039.9|90124.7|90044.7|90128.1|90047.3|90120.8|90039.7|18
1642467040000|2022-01-18 00:50:40|90126.8|90043|90125.6|90045.1|90126.8|90047.9|90124.2|90042|18
1642467050000|2022-01-18 00:50:50|90126.2|90044.3|90126.6|90039.9|90127.8|90044.3|90122.5|90039.3|5
1642467060000|2022-01-18 00:51:00|90126.5|90040.5|90124.5|90041.7|90128.3|90047.7|90121.7|90039.7|32
1642467070000|2022-01-18 00:51:10|90126.4|90045.8|90123.6|90037.1|90126.8|90045.8|90121.6|90037.1|27
1642467080000|2022-01-18 00:51:20|90123.4|90037.3|90120.6|90038.4|90124.3|90038.5|90120.2|90036.8|10
1642467090000|2022-01-18 00:51:30|90120.7|90039.2|90126.1|90044.2|90126.1|90044.2|90120.7|90037.1|17
1642467100000|2022-01-18 00:51:40|90125|90044|90125.7|90036.7|90126|90044.7|90124.7|90036.7|11
1642467110000|2022-01-18 00:51:50|90122.1|90036.3|90124.2|90037.2|90125|90038|90122.1|90036.3|14
1642467120000|2022-01-18 00:52:00|90123.6|90037.3|90126.1|90047.6|90126.1|90047.6|90122.3|90037.1|17
1642467130000|2022-01-18 00:52:10|90125|90046.4|90124.6|90041.4|90128.1|90047.7|90120.7|90038.7|34
1642467140000|2022-01-18 00:52:20|90125.6|90040.5|90122.8|90042.4|90126.8|90042.4|90122.5|90040.3|8
1642467150000|2022-01-18 00:52:30|90123.4|90042.8|90126.2|90044.2|90128.6|90048.1|90121.9|90041.5|10
1642467160000|2022-01-18 00:52:40|90126.7|90045.4|90124.5|90045|90127.7|90048.9|90124|90041.6|26
1642467170000|2022-01-18 00:52:50|90124.1|90044.8|90127.3|90038.8|90127.3|90044.8|90122.6|90038.8|9
1642467180000|2022-01-18 00:53:00|90126.6|90039.3|90124.4|90047.3|90129.5|90051.6|90124.4|90039|24
1642467190000|2022-01-18 00:53:10|90125.7|90046.9|90123|90046.1|90126|90049.1|90121.9|90041.8|22
1642467200000|2022-01-18 00:53:20|90122.3|90044.9|90121.7|90039.3|90124.8|90045.1|90121.7|90039.3|27
1642467210000|2022-01-18 00:53:30|90121.5|90039.2|90119.7|90037.4|90123.8|90039.8|90116.8|90036.8|20
1642467220000|2022-01-18 00:53:40|90120.3|90037.6|90117.6|90034.8|90120.3|90037.7|90117.3|90034.3|23
1642467230000|2022-01-18 00:53:50|90116.9|90035.1|90117|90033.9|90119.1|90035.2|90116.8|90033.7|19
1642467240000|2022-01-18 00:54:00|90117.1|90041.1|90117.2|90036.1|90119.9|90041.1|90112.1|90031.4|36
1642467250000|2022-01-18 00:54:10|90117.4|90035.8|90108.4|90025.8|90117.4|90036.7|90104.7|90023.6|47
1642467260000|2022-01-18 00:54:20|90108.8|90026|90111.3|90028.5|90111.3|90029.9|90106.6|90023.6|27
1642467270000|2022-01-18 00:54:30|90110.6|90028.7|90109.7|90025.8|90111.4|90028.7|90109.6|90023.4|22
1642467280000|2022-01-18 00:54:40|90110.3|90025|90112.3|90027.3|90114.4|90029.3|90110.2|90022.6|18
1642467290000|2022-01-18 00:54:50|90112.5|90024.8|90109.7|90028.9|90112.5|90031.7|90106.3|90023.8|16
1642467300000|2022-01-18 00:55:00|90109.5|90029.4|90115.2|90034.9|90116.4|90039|90103.6|90026.3|54
1642467310000|2022-01-18 00:55:10|90114.2|90035.6|90115.4|90031.9|90118.1|90037|90114.2|90031.9|20
1642467320000|2022-01-18 00:55:20|90115.6|90032|90117.1|90036.7|90118.6|90038.3|90114|90031.2|14
1642467330000|2022-01-18 00:55:30|90117.2|90036.5|90118.3|90033.1|90118.3|90036.5|90116.2|90033.1|12
1642467340000|2022-01-18 00:55:40|90115.8|90034.5|90119.4|90036.4|90119.4|90040.8|90113.8|90031|15
1642467350000|2022-01-18 00:55:50|90114.6|90037.7|90118.2|90030.3|90120.6|90037.7|90114.2|90027.2|14
1642467360000|2022-01-18 00:56:00|90117.6|90030.7|90107.7|90028|90117.6|90036.1|90107.7|90024.9|23
1642467370000|2022-01-18 00:56:10|90109.3|90027.6|90106.8|90025.5|90109.3|90027.6|90106|90025.5|12
1642467380000|2022-01-18 00:56:20|90108.7|90025.8|90109|90029.4|90110.1|90030.5|90107.3|90025.8|29
1642467390000|2022-01-18 00:56:30|90109.4|90029.8|90107.4|90025.2|90109.4|90029.8|90104.2|90024.1|33
1642467400000|2022-01-18 00:56:40|90108.1|90024.8|90108.7|90029.1|90109.9|90031.9|90105.4|90023.9|28
1642467410000|2022-01-18 00:56:50|90111.3|90027.6|90105.9|90024.1|90113.6|90027.6|90104.8|90022.1|20
1642467420000|2022-01-18 00:57:00|90105.7|90024|90106.9|90028.7|90111.1|90032.3|90105.2|90023.9|27
1642467430000|2022-01-18 00:57:10|90106.2|90028.5|90105.5|90028.5|90110|90030.2|90105.4|90025.6|19
1642467440000|2022-01-18 00:57:20|90104.6|90028.2|90107.9|90026.4|90108.8|90029|90104.6|90026.2|16
1642467450000|2022-01-18 00:57:30|90107.7|90026.2|90106.2|90029.6|90113.8|90033.2|90105|90025.5|31
1642467460000|2022-01-18 00:57:40|90107.3|90027.8|90106.2|90023.5|90109.4|90027.8|90103|90022.4|16
1642467470000|2022-01-18 00:57:50|90107.4|90023.6|90109.1|90024.7|90109.5|90026.1|90107.4|90023.6|18
1642467480000|2022-01-18 00:58:00|90110.2|90025|90106.6|90027.4|90110.2|90027.4|90105.6|90022.9|36
1642467490000|2022-01-18 00:58:10|90105.7|90028.3|90106|90025.1|90106.9|90028.3|90105|90024.8|37
1642467500000|2022-01-18 00:58:20|90105.9|90025|90108|90022.6|90108|90025.3|90105.6|90021.3|26
1642467510000|2022-01-18 00:58:30|90107.9|90022.5|90106.9|90025.2|90108.6|90028|90105.2|90022.4|44
1642467520000|2022-01-18 00:58:40|90107.5|90025.7|90105.9|90026.1|90107.5|90026.1|90105.7|90023.5|29
1642467530000|2022-01-18 00:58:50|90106.3|90026.9|90105.2|90023.3|90107.6|90027.5|90104.1|90022.5|31
1642467540000|2022-01-18 00:59:00|90106.2|90024.2|90101.3|90020.5|90106.2|90025.1|90100.3|90019.5|27
1642467550000|2022-01-18 00:59:10|90104.6|90019.8|90103|90022.3|90104.6|90023.9|90099.6|90018.2|21
1642467560000|2022-01-18 00:59:20|90103.9|90021.3|90099.1|90020.3|90104.3|90021.3|90098.3|90018.6|19
1642467570000|2022-01-18 00:59:30|90098.5|90020.7|90102.7|90019.4|90102.7|90021.5|90095.4|90018.5|22
1642467580000|2022-01-18 00:59:40|90103.8|90019.1|90099.7|90017.2|90104.1|90019.7|90098|90014.3|26
1642467590000|2022-01-18 00:59:50|90100.6|90016.9|90100.1|90021.1|90101.9|90022.9|90098.6|90016.9|18
1642467600000|2022-01-18 01:00:00|90100.3|90021.4|90105.8|90026.7|90109.1|90027.2|90100.2|90018.3|43
1642467610000|2022-01-18 01:00:10|90106.1|90026.2|90114.4|90031.2|90118|90031.8|90105.1|90025.4|35
1642467620000|2022-01-18 01:00:20|90113.7|90030.5|90113.3|90030.2|90116.1|90031.4|90111.9|90027.7|38
1642467630000|2022-01-18 01:00:30|90114|90029.6|90113.4|90029.9|90114.7|90030.9|90111.7|90028.2|24
1642467640000|2022-01-18 01:00:40|90113.9|90029.5|90115.5|90033.2|90120.3|90034.9|90113.1|90029.1|28
1642467650000|2022-01-18 01:00:50|90119.4|90033.4|90117.3|90036.2|90122|90037.2|90113.6|90032.2|51
1642467660000|2022-01-18 01:01:00|90115.6|90036.7|90113.7|90028.4|90118.7|90036.7|90111.3|90028.4|47
1642467670000|2022-01-18 01:01:10|90113.5|90029.4|90108.9|90026|90114.6|90032.4|90108.8|90024.9|37
1642467680000|2022-01-18 01:01:20|90109.8|90025.9|90107.3|90024.7|90109.8|90026.7|90104.4|90021.8|39
1642467690000|2022-01-18 01:01:30|90108.4|90024.3|90118.3|90035|90121.9|90037.5|90106.4|90024.2|67
1642467700000|2022-01-18 01:01:40|90118.6|90034.6|90118.1|90036.4|90120.4|90039|90116.6|90034.6|35
1642467710000|2022-01-18 01:01:50|90118.3|90036.7|90122.7|90035.5|90122.7|90036.8|90115.8|90034.4|33
1642467720000|2022-01-18 01:02:00|90122.9|90035.7|90120.7|90040|90124.9|90042.2|90117.2|90035.5|40
1642467730000|2022-01-18 01:02:10|90120.5|90040.3|90119.9|90040.3|90123.8|90042.4|90119.2|90037.5|43
1642467740000|2022-01-18 01:02:20|90120.7|90039.7|90112.7|90030|90122.2|90040.8|90110|90027|37
1642467750000|2022-01-18 01:02:30|90110.7|90031.6|90110.9|90030.2|90113.7|90031.6|90109.9|90028.3|39
1642467760000|2022-01-18 01:02:40|90113.3|90028.8|90114.4|90033.2|90114.4|90034.4|90111.3|90027.7|14
1642467770000|2022-01-18 01:02:50|90113.8|90033|90116.2|90028.2|90116.2|90035.6|90110.9|90028.2|37
1642467780000|2022-01-18 01:03:00|90112.9|90030.6|90115.3|90033.1|90119.1|90035.9|90112.9|90030.6|40
1642467790000|2022-01-18 01:03:10|90117.7|90032.4|90114.8|90027.7|90117.7|90035.4|90102|90024.5|58
1642467800000|2022-01-18 01:03:20|90115.5|90027.6|90101.9|90020.1|90117.1|90029.6|90097.2|90018.3|68
1642467810000|2022-01-18 01:03:30|90102.3|90019.7|90114.8|90024.5|90115.1|90029.8|90098.4|90015.7|56
1642467820000|2022-01-18 01:03:40|90110.8|90026.7|90115.6|90031.5|90117.1|90033|90109.1|90024.1|42
1642467830000|2022-01-18 01:03:50|90116.7|90031.7|90116.6|90030.7|90117.9|90032|90112.8|90028.1|26
1642467840000|2022-01-18 01:04:00|90116.2|90030.4|90115.8|90031.5|90118.6|90032.2|90115.8|90028.9|26
1642467850000|2022-01-18 01:04:10|90115.6|90031.6|90115.1|90030.4|90119.8|90033.1|90113.6|90029.7|30
1642467860000|2022-01-18 01:04:20|90116.8|90031.7|90117.4|90035.7|90120.6|90036.8|90116.4|90028.7|37
1642467870000|2022-01-18 01:04:30|90115.3|90035.6|90120|90034.1|90120|90035.6|90115.3|90033.6|21
1642467880000|2022-01-18 01:04:40|90119.3|90033.7|90119.3|90035.4|90119.8|90037.1|90117.5|90033.5|27
1642467890000|2022-01-18 01:04:50|90120.2|90034.9|90116.3|90031|90120.7|90035.2|90116.3|90030.5|39
1642467900000|2022-01-18 01:05:00|90118.3|90030.6|90116.6|90033.3|90119.6|90036.9|90116.4|90030.6|29
1642467910000|2022-01-18 01:05:10|90116.8|90033.5|90114.5|90030.4|90117.5|90034.1|90110.3|90026.7|48
1642467920000|2022-01-18 01:05:20|90115.1|90029|90115.2|90029.1|90116.6|90030|90112.1|90028.2|38
1642467930000|2022-01-18 01:05:30|90115.7|90031.5|90115.1|90034.4|90121.5|90037.7|90112.4|90031.5|38
1642467940000|2022-01-18 01:05:40|90115.8|90033.8|90114.9|90035|90120.4|90037.1|90113.9|90033.7|36
1642467950000|2022-01-18 01:05:50|90117.5|90034.6|90120.2|90035.2|90120.5|90036.3|90116.8|90032.9|29
1642467960000|2022-01-18 01:06:00|90120.8|90034.9|90116.8|90034.7|90122.7|90039.6|90114.8|90034.3|42
1642467970000|2022-01-18 01:06:10|90117.2|90034.8|90115.8|90036.1|90121|90040.5|90115|90032.5|29
1642467980000|2022-01-18 01:06:20|90116.1|90037.3|90120|90034.4|90124|90037.3|90114.7|90033.5|30
1642467990000|2022-01-18 01:06:30|90120.1|90035.9|90121.7|90037.6|90122.8|90038.7|90115.7|90033.9|51
1642468000000|2022-01-18 01:06:40|90121.8|90037.7|90119.8|90038.6|90122|90039|90115.9|90034.1|45
1642468010000|2022-01-18 01:06:50|90120|90038.8|90111.1|90031.1|90120|90038.8|90110.3|90027|44
1642468020000|2022-01-18 01:07:00|90115.1|90029.1|90112|90032.3|90116.2|90037.6|90112|90029.1|44
1642468030000|2022-01-18 01:07:10|90112.7|90031.5|90113.9|90035.2|90116.3|90037.2|90110.7|90031.5|22
1642468040000|2022-01-18 01:07:20|90112.9|90036|90111.7|90036.3|90117.7|90041.5|90109.5|90033|40
1642468050000|2022-01-18 01:07:30|90112.5|90039.9|90115.4|90036.3|90121.2|90042.5|90110.2|90035.6|40
1642468060000|2022-01-18 01:07:40|90122.3|90036.2|90117.3|90039.3|90122.3|90040.8|90111.8|90035.8|27
1642468070000|2022-01-18 01:07:50|90116.8|90038.7|90118.1|90042.8|90118.1|90042.8|90115.4|90038|24
1642468080000|2022-01-18 01:08:00|90119.2|90042.2|90117.8|90040.3|90121.9|90044.7|90115.4|90037.1|45
1642468090000|2022-01-18 01:08:10|90119.1|90039.3|90120.3|90040.4|90121.2|90042.4|90112.8|90037.6|35
1642468100000|2022-01-18 01:08:20|90119.1|90040.8|90121.4|90037.5|90121.4|90041.1|90115|90037.5|21
1642468110000|2022-01-18 01:08:30|90120.8|90038.3|90125|90038.6|90127.9|90046.3|90118.8|90037|36
1642468120000|2022-01-18 01:08:40|90127.9|90037|90118.7|90047.3|90127.9|90047.6|90116.9|90037|45
1642468130000|2022-01-18 01:08:50|90120.7|90045.1|90123.2|90045.8|90126.4|90049|90119|90042.6|31
1642468140000|2022-01-18 01:09:00|90121.1|90047|90122.2|90044.6|90123.9|90048.9|90121.1|90043.8|47
1642468150000|2022-01-18 01:09:10|90122|90045.1|90119.9|90044.5|90122.4|90046.1|90117.1|90043|18
1642468160000|2022-01-18 01:09:20|90120.6|90043.9|90122.4|90041.3|90124|90048.8|90117.6|90041.3|38
1642468170000|2022-01-18 01:09:30|90121.4|90042.2|90116.4|90045.5|90121.4|90047.8|90114.6|90042.2|29
1642468180000|2022-01-18 01:09:40|90116.8|90045.8|90124.4|90048.7|90125.2|90058.2|90108.2|90039.5|54
1642468190000|2022-01-18 01:09:50|90125.4|90048.4|90125.1|90049.7|90126.2|90050.4|90122.6|90045.4|46
1642468200000|2022-01-18 01:10:00|90124.2|90049.8|90117.4|90037.4|90124.9|90050.1|90115.9|90037.2|64
1642468210000|2022-01-18 01:10:10|90117.6|90039.1|90113.3|90036.9|90119.7|90046.2|90113.3|90036|59
1642468220000|2022-01-18 01:10:20|90112.6|90037.8|90116.5|90038.2|90116.5|90039.6|90112.6|90037|29
1642468230000|2022-01-18 01:10:30|90117.5|90037.9|90116.5|90040.9|90118.2|90041.4|90114.2|90037.9|35
1642468240000|2022-01-18 01:10:40|90115.7|90040.5|90117.6|90039.5|90118.5|90042|90111|90037.1|24
1642468250000|2022-01-18 01:10:50|90118|90039.7|90121.4|90036.6|90121.4|90039.7|90118|90036.3|5
1642468260000|2022-01-18 01:11:00|90120.7|90037.1|90115.1|90041.4|90120.7|90053.5|90101.6|90037.1|49
1642468270000|2022-01-18 01:11:10|90114.8|90041.3|90113.2|90034.2|90114.8|90048|90098|90034.2|27
1642468280000|2022-01-18 01:11:20|90113.6|90033.6|90110.9|90034.3|90113.9|90037.5|90110.8|90032.3|35
1642468290000|2022-01-18 01:11:30|90111.1|90033.9|90110|90034.7|90112.5|90036.4|90108.3|90033.1|8
1642468300000|2022-01-18 01:11:40|90110.5|90035.2|90116.6|90037.6|90116.6|90041.6|90109.1|90034.9|48
1642468310000|2022-01-18 01:11:50|90115.2|90039.7|90115.6|90039.3|90116.4|90043.5|90112.6|90037.7|50
1642468320000|2022-01-18 01:12:00|90114.9|90041.1|90113|90035.2|90116.6|90041.1|90109.6|90034.1|36
1642468330000|2022-01-18 01:12:10|90111.7|90036.2|90110.8|90036.5|90112.9|90037.2|90109.4|90035|38
1642468340000|2022-01-18 01:12:20|90109.4|90036.7|90111.5|90039.2|90112.5|90048.1|90098.1|90035.7|37
1642468350000|2022-01-18 01:12:30|90111.4|90039.4|90100.3|90050.3|90112.9|90050.4|90098.7|90036.5|37
1642468360000|2022-01-18 01:12:40|90114.3|90038|90102.2|90052.2|90115.4|90052.3|90100.1|90038|38
1642468370000|2022-01-18 01:12:50|90102.3|90052.3|90113|90039.4|90114.9|90052.3|90100.7|90039.2|40
1642468380000|2022-01-18 01:13:00|90112.3|90039.7|90113.4|90040.5|90115.5|90043.3|90112.3|90039.4|46
1642468390000|2022-01-18 01:13:10|90112.1|90040.9|90112.7|90040.3|90115.1|90041.4|90111.7|90038.3|34
1642468400000|2022-01-18 01:13:20|90113|90039.4|90117.3|90038|90117.3|90041.4|90112|90038|15
1642468410000|2022-01-18 01:13:30|90116.5|90038.2|90113.9|90041.6|90116.7|90054.1|90104.1|90038|18
1642468420000|2022-01-18 01:13:40|90114.8|90040.6|90114.2|90040.2|90117.3|90052.7|90100.8|90038.3|23
1642468430000|2022-01-18 01:13:50|90112.3|90040|90102.9|90052.9|90116.1|90054.3|90102.4|90039.7|37
1642468440000|2022-01-18 01:14:00|90112.5|90042.4|90104.7|90054.7|90115|90054.8|90102.4|90042.3|33
1642468450000|2022-01-18 01:14:10|90116|90043.4|90104.3|90054.3|90116.7|90054.3|90104.3|90042|21
1642468460000|2022-01-18 01:14:20|90114.6|90044.2|90114.3|90042.5|90117.9|90054.3|90103.7|90040.7|29
1642468470000|2022-01-18 01:14:30|90115.4|90041.8|90117.1|90041.2|90117.1|90042.7|90114|90041.2|27
1642468480000|2022-01-18 01:14:40|90117|90041.9|90104.4|90054.4|90117.8|90054.4|90104.4|90041.3|24
1642468490000|2022-01-18 01:14:50|90115.2|90044.4|90113.5|90041.7|90115.9|90055.5|90103.5|90041.7|23
1642468500000|2022-01-18 01:15:00|90112.2|90042|90110.5|90040.2|90113.1|90049.9|90099.7|90038.7|34
1642468510000|2022-01-18 01:15:10|90110.1|90040.1|90113.4|90038.6|90113.5|90049|90099|90038.3|30
1642468520000|2022-01-18 01:15:20|90114.2|90038.1|90113.2|90039.4|90114.5|90040|90111.2|90038.1|21
1642468530000|2022-01-18 01:15:30|90104.1|90054.1|90103.7|90031.1|90110.2|90054.1|90089.9|90027.7|42
1642468540000|2022-01-18 01:15:40|90091.5|90041.5|90099.5|90029.1|90104|90041.5|90089.1|90025.3|36
1642468550000|2022-01-18 01:15:50|90100.6|90028.4|90104.2|90032.3|90104.6|90042.8|90091.9|90028.2|32
1642468560000|2022-01-18 01:16:00|90092.7|90042.7|90103.8|90031.9|90109.9|90042.7|90092.2|90029.1|29
1642468570000|2022-01-18 01:16:10|90104.1|90032.2|90103.8|90030|90106.8|90042.7|90091.9|90029.3|28
1642468580000|2022-01-18 01:16:20|90103.7|90031.1|90104|90032|90106|90038.9|90087.8|90022.9|46
1642468590000|2022-01-18 01:16:30|90105.3|90031.4|90103.4|90030.1|90107.3|90034.1|90101.8|90029.1|37
1642468600000|2022-01-18 01:16:40|90104.1|90028.7|90102.9|90031|90104.3|90032.2|90101.8|90028.3|26
1642468610000|2022-01-18 01:16:50|90103|90031.7|90103|90030.6|90104.5|90043.6|90091.5|90030.6|27
1642468620000|2022-01-18 01:17:00|90091.4|90041.4|90100.5|90029.5|90104.2|90041.5|90091.4|90028.1|33
1642468630000|2022-01-18 01:17:10|90100.4|90029.4|90098.7|90026|90103.6|90042.4|90085.8|90022.9|43
1642468640000|2022-01-18 01:17:20|90098.8|90026.5|90099.3|90026.1|90100.2|90036.2|90086.2|90024.9|34
1642468650000|2022-01-18 01:17:30|90099.4|90026.2|90103.8|90030.8|90104.6|90041.1|90091.1|90025.5|40
1642468660000|2022-01-18 01:17:40|90094|90030.4|90102.3|90032|90103.7|90044.1|90091.7|90030.4|39
1642468670000|2022-01-18 01:17:50|90102.9|90031.5|90103.5|90029.7|90103.7|90042.7|90092.1|90029.7|42
1642468680000|2022-01-18 01:18:00|90102.9|90030.1|90103.8|90031.3|90103.8|90032.4|90100.2|90028.2|28
1642468690000|2022-01-18 01:18:10|90089.7|90039.7|90101.8|90029.8|90102.3|90041.2|90089.7|90027|21
1642468700000|2022-01-18 01:18:20|90102.4|90028.7|90100|90024.1|90103.9|90039.8|90086.4|90021|36
1642468710000|2022-01-18 01:18:30|90098.3|90023.2|90100.6|90029.2|90101.1|90041|90089.9|90023.2|29
1642468720000|2022-01-18 01:18:40|90101.6|90028.5|90102.1|90029|90103|90040.4|90090.4|90027|31
1642468730000|2022-01-18 01:18:50|90102|90028.9|90101.7|90028.1|90103.3|90028.9|90099.4|90026.3|25
1642468740000|2022-01-18 01:19:00|90102.2|90028.8|90092.4|90042.4|90103.8|90043|90092.3|90028.8|26
1642468750000|2022-01-18 01:19:10|90103.5|90031.6|90106|90031|90108|90032.2|90103.1|90029.6|19
1642468760000|2022-01-18 01:19:20|90105.8|90030.9|90094.7|90044.7|90106.9|90045.3|90093.8|90030.8|30
1642468770000|2022-01-18 01:19:30|90104.8|90034.3|90105.3|90034.9|90106.5|90046|90094.6|90032.1|31
1642468780000|2022-01-18 01:19:40|90104.9|90034.2|90101.6|90031.5|90104.9|90045.7|90089.7|90028.1|53
1642468790000|2022-01-18 01:19:50|90102|90031.4|90101.2|90029.8|90103.5|90041.8|90091.3|90028.8|25
1642468800000|2022-01-18 01:20:00|90101.3|90029|90098|90025.9|90101.3|90029|90097.8|90025.9|31
1642468810000|2022-01-18 01:20:10|90098.5|90026.4|90099.6|90023.8|90099.6|90026.6|90097|90023.8|14
1642468820000|2022-01-18 01:20:20|90099.4|90022.9|90103.6|90027.9|90103.6|90041|90090.7|90022.1|27
1642468830000|2022-01-18 01:20:30|90103.1|90027.7|90100.2|90027|90103.5|90040.3|90089.3|90026.7|31
1642468840000|2022-01-18 01:20:40|90100.7|90026.8|90100|90027.6|90103.4|90039.9|90089.9|90026.8|36
1642468850000|2022-01-18 01:20:50|90099.7|90027.3|90099.9|90025.7|90100.7|90028.4|90098.5|90023.8|23
1642468860000|2022-01-18 01:21:00|90098.7|90025.6|90098.9|90024.7|90099.7|90025.9|90098.1|90023.7|39
1642468870000|2022-01-18 01:21:10|90099.1|90024.5|90098.9|90026.1|90100.4|90028.6|90098.5|90024.5|19
1642468880000|2022-01-18 01:21:20|90099.3|90025.6|90102.8|90026.7|90102.8|90029.1|90098.7|90025.4|27
1642468890000|2022-01-18 01:21:30|90100.8|90026.5|90097.8|90026.8|90100.8|90041|90086.6|90024.9|33
1642468900000|2022-01-18 01:21:40|90097.7|90026.4|90090.1|90040.1|90101|90040.1|90086.1|90024.4|35
1642468910000|2022-01-18 01:21:50|90090.2|90040.2|90094.2|90021.9|90100.5|90040.3|90082.4|90019.7|32
1642468920000|2022-01-18 01:22:00|90094.4|90022.1|90089.8|90015.7|90096.5|90022.1|90089.8|90015.7|23
1642468930000|2022-01-18 01:22:10|90087|90013.6|90092.5|90021.8|90093.5|90032.2|90078.4|90012.2|37
1642468940000|2022-01-18 01:22:20|90093.6|90019.8|90092.7|90017.4|90093.6|90031.1|90080.5|90017.2|29
1642468950000|2022-01-18 01:22:30|90089.8|90018.8|90091|90017.9|90093.1|90018.9|90089.8|90017.8|9
1642468960000|2022-01-18 01:22:40|90090.5|90018.7|90091.1|90019.9|90093.5|90030.7|90080.7|90018.5|24
1642468970000|2022-01-18 01:22:50|90092|90019.6|90093.2|90018.8|90093.5|90033.1|90080.6|90017.3|33
1642468980000|2022-01-18 01:23:00|90092.7|90018.9|90092.7|90016.8|90094.5|90029.8|90079.7|90016.8|19
1642468990000|2022-01-18 01:23:10|90093.2|90017.1|90090.2|90019.4|90094.2|90031.2|90079.7|90016.8|20
1642469000000|2022-01-18 01:23:20|90079.8|90029.8|90090.8|90020.3|90094|90031.3|90079.8|90019.4|18
1642469010000|2022-01-18 01:23:30|90090.9|90020.7|90102.4|90028.1|90103.4|90036.7|90086.7|90020.7|40
1642469020000|2022-01-18 01:23:40|90101.8|90028.4|90099.6|90024.2|90102.8|90037.1|90087.1|90024.2|26
1642469030000|2022-01-18 01:23:50|90099.7|90024|90100.4|90025.7|90100.8|90027.2|90096.7|90022.8|41
1642469040000|2022-01-18 01:24:00|90099.9|90026.6|90103.2|90027.2|90105.4|90041.9|90091.9|90024.5|26
1642469050000|2022-01-18 01:24:10|90100.3|90028.5|90101.5|90029.4|90102.6|90042.2|90089.6|90028.5|39
1642469060000|2022-01-18 01:24:20|90102.4|90029.1|90105.2|90030.2|90106.7|90043.6|90089.8|90028|35
1642469070000|2022-01-18 01:24:30|90092.2|90042.2|90104.6|90034.6|90106.7|90045.5|90092.2|90032.2|17
1642469080000|2022-01-18 01:24:40|90106.1|90033.3|90106.3|90033.8|90107|90046.9|90094.8|90033.3|14
1642469090000|2022-01-18 01:24:50|90106.8|90033.7|90109.6|90030|90110|90045.5|90095.5|90030|16
1642469100000|2022-01-18 01:25:00|90106.8|90033.3|90102.8|90032.7|90106.8|90047.4|90092.9|90030.9|23
1642469110000|2022-01-18 01:25:10|90105.1|90030.7|90095|90045|90106.6|90046|90095|90030.2|24
1642469120000|2022-01-18 01:25:20|90095.6|90045.6|90106.8|90035.7|90107.9|90046.4|90094.9|90035|24
1642469130000|2022-01-18 01:25:30|90096.8|90046.8|90104.6|90033.8|90107.5|90046.9|90094.3|90033.2|20
1642469140000|2022-01-18 01:25:40|90104.8|90034.6|90104.4|90033.6|90105.4|90045.6|90093.5|90033|24
1642469150000|2022-01-18 01:25:50|90094|90044|90104.1|90028|90106.3|90044.4|90091.5|90026.8|23
1642469160000|2022-01-18 01:26:00|90089.9|90039.9|90099.5|90028.8|90103.3|90041.2|90088.7|90026.5|34
1642469170000|2022-01-18 01:26:10|90099.9|90028.3|90100|90029.2|90100|90038.1|90087.6|90026.7|24
1642469180000|2022-01-18 01:26:20|90100.4|90028.3|90103.4|90032.8|90104.2|90043.3|90088.1|90028.1|31
1642469190000|2022-01-18 01:26:30|90092.8|90042.8|90104.7|90032|90104.7|90042.8|90092.4|90030.4|16
1642469200000|2022-01-18 01:26:40|90104.5|90032.3|90106.6|90031.9|90107.4|90045.3|90093.1|90031.2|13
1642469210000|2022-01-18 01:26:50|90093.2|90043.2|90106.7|90034|90106.7|90043.2|90092.9|90031.7|14
1642469220000|2022-01-18 01:27:00|90106.2|90033.6|90092.5|90042.5|90106.2|90045.5|90092.5|90030.7|20
1642469230000|2022-01-18 01:27:10|90103.2|90032.4|90104.2|90033.7|90104.5|90043.3|90093.3|90031.3|18
1642469240000|2022-01-18 01:27:20|90104.6|90033.9|90105.6|90033|90105.6|90044.5|90093.8|90033|19
1642469250000|2022-01-18 01:27:30|90106.4|90032.3|90093.2|90043.2|90108.8|90043.2|90093.2|90029.8|21
1642469260000|2022-01-18 01:27:40|90093.4|90043.4|90105.2|90033.1|90105.7|90044.8|90093.4|90032.6|17
1642469270000|2022-01-18 01:27:50|90104.6|90034.1|90104.9|90033.6|90105.9|90044.9|90094|90033.1|17
1642469280000|2022-01-18 01:28:00|90093.4|90043.4|90104|90031.4|90106.9|90043.9|90093.4|90031.3|39
1642469290000|2022-01-18 01:28:10|90103.3|90031.7|90105.1|90033.4|90105.1|90033.6|90103.3|90031.2|11
1642469300000|2022-01-18 01:28:20|90104.7|90033.5|90103.6|90033.4|90105.5|90043.7|90092.1|90030.6|46
1642469310000|2022-01-18 01:28:30|90104.1|90033.1|90095.3|90045.3|90109.1|90045.3|90092.5|90030.5|23
1642469320000|2022-01-18 01:28:40|90105.5|90034.9|90095.8|90045.8|90108.2|90046.9|90095.2|90032.9|37
1642469330000|2022-01-18 01:28:50|90095.9|90045.9|90111.7|90039.2|90112.1|90045.9|90095.9|90034|22
1642469340000|2022-01-18 01:29:00|90112.4|90038.5|90115|90041.3|90117.2|90053.2|90103.1|90038.2|33
1642469350000|2022-01-18 01:29:10|90114.4|90042.5|90117.6|90043.8|90122.6|90056.8|90105.8|90040.5|42
1642469360000|2022-01-18 01:29:20|90119.1|90043.7|90117.4|90045.1|90119.5|90056.2|90106.2|90043.4|24
1642469370000|2022-01-18 01:29:30|90117.5|90045.3|90083.6|90011.7|90118.9|90057.9|90076.6|90010|47
1642469380000|2022-01-18 01:29:40|90073.2|90023.2|90084.4|90011.4|90089.4|90023.7|90072.4|90008.4|29
1642469390000|2022-01-18 01:29:50|90083.8|90012.1|90085.9|90011|90087|90023.5|90073.2|90010|10
1642469400000|2022-01-18 01:30:00|90083.3|90009.9|90067.3|90017.3|90084.1|90020.5|90066.2|90002.5|37
1642469410000|2022-01-18 01:30:10|90085.4|90003.5|90083.6|90010.3|90086.5|90011.9|90082.7|90003.5|16
1642469420000|2022-01-18 01:30:20|90085.7|90007.9|90071.8|90021.8|90085.9|90021.8|90071.8|90007.6|24
1642469430000|2022-01-18 01:30:30|90071.9|90021.9|90084.3|90012.9|90090.8|90023.7|90071.9|90010.3|30
1642469440000|2022-01-18 01:30:40|90073.3|90023.3|90086.5|90008|90087.7|90023.5|90073.3|90008|10
1642469450000|2022-01-18 01:30:50|90085.7|90010.6|90091.4|90014.9|90092.7|90027|90075|90008.4|27
1642469460000|2022-01-18 01:31:00|90089|90015.6|90089|90014|90103.4|90029.1|90077.8|90011.5|45
1642469470000|2022-01-18 01:31:10|90090.4|90019.6|90094.6|90012|90105.9|90027.3|90076.9|90011.8|65
1642469480000|2022-01-18 01:31:20|90094.9|90015.2|90090.7|90016.4|90094.9|90016.4|90089.9|90012.6|21
1642469490000|2022-01-18 01:31:30|90091.6|90019.1|90092.6|90017.1|90093.2|90033.7|90080.5|90014.5|36
1642469500000|2022-01-18 01:31:40|90091.9|90017.4|90089.3|90019.1|90093.9|90032.2|90078.5|90016.6|22
1642469510000|2022-01-18 01:31:50|90089.2|90018.4|90086.3|90014.7|90094.8|90028.8|90074.5|90007.5|34
1642469520000|2022-01-18 01:32:00|90074.8|90024.8|90085.3|90013.5|90089.4|90027.7|90074.8|90007.9|24
1642469530000|2022-01-18 01:32:10|90087.1|90012.2|90112.6|90016.9|90114.3|90028|90076.3|90010.3|26
1642469540000|2022-01-18 01:32:20|90110|90019.5|90106.6|90021|90111.7|90023.8|90103.4|90014.7|50
1642469550000|2022-01-18 01:32:30|90105.6|90021.4|90098.7|90013.4|90111.5|90021.4|90097.6|90008.9|63
1642469560000|2022-01-18 01:32:40|90102.6|90016.7|90095.6|90005.5|90102.6|90021.9|90088.8|90005.5|46
1642469570000|2022-01-18 01:32:50|90105|90001|90091.1|90008.9|90105|90011.9|90086.8|90001|30
1642469580000|2022-01-18 01:33:00|90093.2|90008.1|90090.6|90010.2|90094.3|90011.6|90087.7|90008.1|18
1642469590000|2022-01-18 01:33:10|90092.5|90016.8|90092.6|90009.1|90092.6|90016.8|90089.5|90009.1|27
1642469600000|2022-01-18 01:33:20|90093.9|90008.2|90095.1|90007.8|90095.1|90010.3|90090.7|90007.8|13
1642469610000|2022-01-18 01:33:30|90095.8|90017.6|90095.2|90007.5|90097.6|90017.6|90091|90007.5|19
1642469620000|2022-01-18 01:33:40|90096.1|90006.9|90091.6|90010.1|90098.2|90011.4|90091.6|90005.2|20
1642469630000|2022-01-18 01:33:50|90092.3|90010.8|90091.7|90010.6|90093.1|90011.9|90090.2|90008.6|46
1642469640000|2022-01-18 01:34:00|90092.2|90010.2|90091.3|90014|90094|90014|90091.3|90009.5|30
1642469650000|2022-01-18 01:34:10|90091.2|90013.2|90092.3|90013.8|90094|90015.6|90091.2|90010.5|24
1642469660000|2022-01-18 01:34:20|90092.4|90013.3|90090.1|90008.5|90093.7|90013.4|90088.9|90006.4|24
1642469670000|2022-01-18 01:34:30|90091.6|90007.6|90092.6|90007.8|90092.6|90011.4|90087.1|90006.6|11
1642469680000|2022-01-18 01:34:40|90092.3|90008.1|90091.7|90014.9|90094.2|90015.5|90089.9|90005.5|12
1642469690000|2022-01-18 01:34:50|90089.4|90015|90084.6|89999.4|90092.7|90015|90082.7|89997.9|17
1642469700000|2022-01-18 01:35:00|90079.7|90004.1|90082.8|90000.5|90085.5|90004.1|90079.7|89998.6|26
1642469710000|2022-01-18 01:35:10|90082.5|90000.2|90084.3|90002.9|90088.3|90005.8|90082.5|89997.2|12
1642469720000|2022-01-18 01:35:20|90084.6|90005.5|90087.8|90000.9|90090.8|90007.4|90084.6|89999.5|28
1642469730000|2022-01-18 01:35:30|90087.7|90000.6|90080.6|90000.6|90087.8|90005.6|90080.6|89998.1|34
1642469740000|2022-01-18 01:35:40|90082.6|89998.3|90082.2|89996.1|90090.4|90000.9|90077.1|89988.6|19
1642469750000|2022-01-18 01:35:50|90082.9|89998.7|90080|90000.9|90083|90000.9|90078.2|89995.5|20
1642469760000|2022-01-18 01:36:00|90080.2|90001.1|90081.4|89999.1|90082.6|90001.1|90079.7|89999.1|23
1642469770000|2022-01-18 01:36:10|90081.3|89999.5|90080|89999.5|90084.7|90002.8|90080|89995.3|36
1642469780000|2022-01-18 01:36:20|90077.1|90000.1|90074.1|89995.5|90083.8|90000.4|90074.1|89991.7|44
1642469790000|2022-01-18 01:36:30|90076.6|89994|90080.5|89996.3|90082.4|90001.1|90073.5|89991|49
1642469800000|2022-01-18 01:36:40|90077.8|89998.8|90076.1|89995.7|90080.5|89999.7|90074.9|89995.4|30
1642469810000|2022-01-18 01:36:50|90077.8|89994.2|90079|89997.8|90079|90001.2|90075.5|89994.2|24
1642469820000|2022-01-18 01:37:00|90077.8|89998.7|90077.2|89996.5|90080.8|90002|90076.3|89993.4|34
1642469830000|2022-01-18 01:37:10|90076.4|89997.9|90073.6|89995.1|90079.3|89999.2|90073.6|89993.2|30
1642469840000|2022-01-18 01:37:20|90079.3|89991.6|90083.2|89993.6|90083.2|90013.1|90063.1|89990.7|24
1642469850000|2022-01-18 01:37:30|90080.2|89995.8|90079.7|89997.6|90083.3|89999.7|90076|89994.1|28
1642469860000|2022-01-18 01:37:40|90080.3|89997.7|90085.9|90006.6|90090.9|90012.2|90078.5|89996.8|41
1642469870000|2022-01-18 01:37:50|90088.1|90005.6|90084.4|90006.4|90089.4|90007|90082.6|90003.1|39
1642469880000|2022-01-18 01:38:00|90086.1|90005.7|90085.7|90003.9|90086.9|90005.8|90083.2|90001.5|26
1642469890000|2022-01-18 01:38:10|90086.3|90003.4|90094.8|90008.6|90095.7|90021.6|90071.6|90001.2|42
1642469900000|2022-01-18 01:38:20|90094.3|90009.2|90086.6|90008.5|90099.2|90011.7|90085.9|90003.5|58
1642469910000|2022-01-18 01:38:30|90086.8|90007.8|90088|90006.2|90089.2|90009.5|90085.3|90004.9|25
1642469920000|2022-01-18 01:38:40|90088.3|90005.7|90087.9|90004.7|90091.3|90005.7|90086.5|90001.5|31
1642469930000|2022-01-18 01:38:50|90088.4|90005.3|90091.1|90009.4|90100.8|90012.5|90088.4|90005.3|59
1642469940000|2022-01-18 01:39:00|90091.2|90011.2|90093.6|90007.7|90094|90011.6|90089.4|90007.5|27
1642469950000|2022-01-18 01:39:10|90093.4|90007.9|90097.6|90013.2|90098.1|90015.4|90092.6|90007.9|19
1642469960000|2022-01-18 01:39:20|90097.9|90011.1|90092.9|90018.6|90101.9|90018.9|90092.9|90008.8|9
1642469970000|2022-01-18 01:39:30|90095.7|90016.3|90094.1|90010.3|90097.7|90016.3|90093.3|90008.8|31
1642469980000|2022-01-18 01:39:40|90093.1|90011|90097.6|90008.6|90097.6|90011|90092.7|90008.3|16
1642469990000|2022-01-18 01:39:50|90098.7|90008.1|90094.6|90014.3|90098.7|90017|90092.4|90008.1|29
1642470000000|2022-01-18 01:40:00|90093.7|90015.1|90093.7|90016|90096.1|90016.8|90093.4|90013.4|19
1642470010000|2022-01-18 01:40:10|90093.4|90015.8|90093.7|90010.7|90096.1|90015.8|90092.2|90009.4|20
1642470020000|2022-01-18 01:40:20|90093.6|90010.6|90090.1|90011.2|90095.8|90014.1|90087.6|90006.4|50
1642470030000|2022-01-18 01:40:30|90089.5|90013.4|90088.8|90004.1|90094.8|90013.4|90087.2|90002.6|61
1642470040000|2022-01-18 01:40:40|90091.4|90003.3|90091.7|90002.4|90093.7|90008.3|90086.2|90001.3|67
1642470050000|2022-01-18 01:40:50|90089.3|90003.3|90092.4|90007.2|90096|90010.1|90089.2|90003.3|35
1642470060000|2022-01-18 01:41:00|90092|90006.2|90090.7|90005.6|90093.4|90008.2|90090|90005.6|28
1642470070000|2022-01-18 01:41:10|90090.6|90005.8|90087.4|90006.5|90090.9|90010.4|90086.4|90004.7|37
1642470080000|2022-01-18 01:41:20|90087.2|90006.7|90088.1|90005.5|90089.4|90006.7|90087.2|90004.9|18
1642470090000|2022-01-18 01:41:30|90088.9|90012.2|90085.2|90010.2|90093.3|90012.2|90085.1|90004.8|9
1642470100000|2022-01-18 01:41:40|90086.5|90010.1|90087.4|90007.6|90087.6|90013.3|90084.9|90006.8|23
1642470110000|2022-01-18 01:41:50|90085.5|90009.2|90079.8|90000.6|90085.7|90009.7|90078.7|89996.2|32
1642470120000|2022-01-18 01:42:00|90079.1|90001.6|90082.6|90004.2|90084.7|90005.6|90079.1|89996.5|44
1642470130000|2022-01-18 01:42:10|90082.3|90004|90082.8|90003.7|90083.7|90005.3|90080.3|90001.5|29
1642470140000|2022-01-18 01:42:20|90082.6|90002.7|90066.6|89993.9|90083.8|90005|90051.5|89992.3|59
1642470150000|2022-01-18 01:42:30|90068.5|89990.9|90078.1|89988.6|90104.8|90000.8|90046.6|89986.5|57
1642470160000|2022-01-18 01:42:40|90077.4|89989.1|90076.8|89988.5|90078.9|89990.4|90074.6|89985.4|30
1642470170000|2022-01-18 01:42:50|90077.8|89986.6|90079.6|89985.7|90079.6|89989.9|90074.2|89985.5|29
1642470180000|2022-01-18 01:43:00|90079.8|89986|90080.2|89988.1|90080.5|89990.1|90077.4|89984.3|24
1642470190000|2022-01-18 01:43:10|90080.3|89987.9|90076|89985.3|90080.8|89988.8|90073.2|89982.2|38
1642470200000|2022-01-18 01:43:20|90076.4|89985.1|90073.8|89985.1|90077.7|89986.6|90072.8|89982.7|45
1642470210000|2022-01-18 01:43:30|90074.9|89985.2|90075.3|89985.2|90077.6|89986.6|90074.3|89983.4|47
1642470220000|2022-01-18 01:43:40|90074.6|89986.5|90073.3|89987.3|90078.7|89987.3|90073.3|89983.7|31
1642470230000|2022-01-18 01:43:50|90076.5|89984.6|90079|89990|90083.5|89992.8|90075.1|89983.7|37
1642470240000|2022-01-18 01:44:00|90080.5|89990.1|90077.2|89987.2|90081.7|89990.1|90076|89985.6|26
1642470250000|2022-01-18 01:44:10|90077.7|89986.8|90075.5|89988|90080|89988|90075.3|89985|25
1642470260000|2022-01-18 01:44:20|90075.6|89987.6|90073.3|89983.4|90078.7|89989.3|90067.5|89979.2|50
1642470270000|2022-01-18 01:44:30|90072.7|89983.9|90075|89983|90075.5|89985.9|90071.2|89981.3|33
1642470280000|2022-01-18 01:44:40|90074.6|89983.6|90075.2|89983.3|90076.9|89985.4|90073.2|89980.8|25
1642470290000|2022-01-18 01:44:50|90073.1|89984.4|90076.1|89986.5|90081.3|89988.4|90072.1|89981.3|30
1642470300000|2022-01-18 01:45:00|90075.6|89986.6|90080.9|89986.9|90083.9|89992.5|90075.6|89985.9|30
1642470310000|2022-01-18 01:45:10|90081.5|89987.6|90078.5|89988.3|90083.5|89991|90077|89986.3|21
1642470320000|2022-01-18 01:45:20|90077.7|89988.5|90077.6|89986.3|90078.6|89991.2|90074.5|89986.3|24
1642470330000|2022-01-18 01:45:30|90077.1|89985.8|90074|89987.1|90079.3|89987.4|90074|89984.2|46
1642470340000|2022-01-18 01:45:40|90075.4|89986.3|90074.3|89987|90075.4|89990.3|90071.2|89986.3|38
1642470350000|2022-01-18 01:45:50|90073.3|89986.8|90072.5|89986.6|90075.2|89989.2|90071.3|89986.1|25
1642470360000|2022-01-18 01:46:00|90070.7|89987.8|90073.3|89986.5|90076.7|89989.5|90070.7|89984.9|25
1642470370000|2022-01-18 01:46:10|90072|89987.7|90086.8|89984|90088.1|89998.9|90071|89984|20
1642470380000|2022-01-18 01:46:20|90087.4|89984.6|90081.6|89989.3|90088.5|89993.8|90073.8|89984.6|14
1642470390000|2022-01-18 01:46:30|90079.5|89990.4|90078.1|89990|90080.2|89990.7|90078|89989|13
1642470400000|2022-01-18 01:46:40|90080.6|89988.3|90084.1|89986.7|90084.6|89988.3|90080.5|89986.5|12
1642470410000|2022-01-18 01:46:50|90081.5|89988.2|90080.9|89988.9|90081.5|89997|90070.1|89987.9|18
1642470420000|2022-01-18 01:47:00|90077.1|89991.5|90083.3|89994.2|90084|89997.5|90074.8|89989.6|26
1642470430000|2022-01-18 01:47:10|90079.5|89997.4|90076.2|89998.5|90083.2|90000.5|90075.6|89994.9|33
1642470440000|2022-01-18 01:47:20|90074.7|89999.3|90081.1|89996.9|90082.4|89999.3|90074.7|89995.5|25
1642470450000|2022-01-18 01:47:30|90079.4|89996.6|90074.3|89997.5|90081.4|89998.3|90074.3|89994.2|34
1642470460000|2022-01-18 01:47:40|90072.1|90000.3|90079.4|89993.8|90084.4|90000.5|90071.6|89991.6|14
1642470470000|2022-01-18 01:47:50|90079.7|89993.6|90081.9|89993.4|90082.2|89998.8|90075.2|89993.4|10
1642470480000|2022-01-18 01:48:00|90082|89993.6|90082.4|89998.7|90087.1|90001.3|90079.5|89993.6|21
1642470490000|2022-01-18 01:48:10|90078|90003.9|90089.6|90001.8|90096.7|90007.3|90078|89996.9|28
1642470500000|2022-01-18 01:48:20|90093.7|89999.3|90091.9|90000.7|90094.7|90004.3|90087.7|89998.8|29
1642470510000|2022-01-18 01:48:30|90092.8|90000.2|90095.1|90005.4|90095.4|90005.9|90089.1|90000.2|32
1642470520000|2022-01-18 01:48:40|90094.9|90005.1|90088.5|89997.7|90096.7|90007.9|90084.6|89996.6|50
1642470530000|2022-01-18 01:48:50|90089.8|89997.2|90089|89995.7|90090.7|89998.3|90084|89994|51
1642470540000|2022-01-18 01:49:00|90088.1|89996|90088.3|89997.3|90089.8|89999|90084.7|89994.9|54
1642470550000|2022-01-18 01:49:10|90088.4|89997.1|90084.9|89998.9|90088.4|90000.1|90084.4|89996.8|51
1642470560000|2022-01-18 01:49:20|90084.8|89999|90087.3|90000.4|90087.8|90001.1|90082.7|89997.4|45
1642470570000|2022-01-18 01:49:30|90087.6|90000.1|90086.8|89999|90087.8|90001.4|90083.8|89998.3|45
1642470580000|2022-01-18 01:49:40|90086.1|89999.9|90084.6|89999.8|90092.2|90002.6|90082.1|89996.4|39
1642470590000|2022-01-18 01:49:50|90087.9|89997.8|90084.3|89997.3|90089.6|90000.9|90081.8|89995.8|25
1642470600000|2022-01-18 01:50:00|90087.3|89995.3|90082.8|89998.6|90089.3|89999.2|90082.6|89995.3|45
1642470610000|2022-01-18 01:50:10|90084.1|89997.6|90085.6|89996.1|90085.6|90002.1|90077.7|89996.1|30
1642470620000|2022-01-18 01:50:20|90085.3|89996.3|90086.4|90000.5|90093.6|90004.3|90077.6|89995.4|38
1642470630000|2022-01-18 01:50:30|90088.6|89998.2|90087.8|90003.3|90090.2|90003.3|90082.5|89998.2|34
1642470640000|2022-01-18 01:50:40|90087.4|90002.5|90087.9|90002.8|90091.2|90004.3|90087.4|90002.2|29
1642470650000|2022-01-18 01:50:50|90088|90002.6|90091|90005.2|90094|90005.2|90088|90002.3|33
1642470660000|2022-01-18 01:51:00|90090.9|90005.1|90102.9|90011.1|90104.2|90014.6|90090.9|90003.9|37
1642470670000|2022-01-18 01:51:10|90103.2|90010.8|90100.3|90012.7|90104.6|90014|90099.4|90009.6|31
1642470680000|2022-01-18 01:51:20|90100.4|90012.8|90101.6|90011.3|90103.2|90013|90100.3|90010.3|29
1642470690000|2022-01-18 01:51:30|90101.5|90011.2|90099|90006.7|90101.6|90011.4|90094.1|90006.7|30
1642470700000|2022-01-18 01:51:40|90098.3|90007.1|90098.2|90007.4|90100.6|90010.6|90094.6|90007.1|24
1642470710000|2022-01-18 01:51:50|90099.2|90006.6|90095.2|90009.5|90099.2|90012.1|90095.2|90006.6|30
1642470720000|2022-01-18 01:52:00|90096.3|90008.6|90094.3|90008.9|90098.6|90010.5|90092.5|90004.8|33
1642470730000|2022-01-18 01:52:10|90094.4|90009.1|90097.4|90009.8|90097.4|90011.9|90092|90008.6|21
1642470740000|2022-01-18 01:52:20|90098.4|90009.7|90097|90006.6|90098.5|90010.2|90094.5|90006.6|22
1642470750000|2022-01-18 01:52:30|90098.4|90005.1|90095.7|90004.6|90098.5|90009.6|90091.9|90004.6|24
1642470760000|2022-01-18 01:52:40|90093.4|90007.1|90090.1|90005.6|90093.9|90010.6|90087.1|90004.3|15
1642470770000|2022-01-18 01:52:50|90090.7|90005.1|90093|90004.6|90093|90006.5|90089.9|90003.4|23
1642470780000|2022-01-18 01:53:00|90093.3|90004.4|90093.1|90007.2|90093.8|90008.4|90089.4|90003.8|17
1642470790000|2022-01-18 01:53:10|90092.6|90007.6|90098.4|90007.9|90098.4|90014.2|90086.7|90003.2|27
1642470800000|2022-01-18 01:53:20|90098.6|90008.5|90096.4|90014.1|90109.9|90016.4|90092.3|90005.3|40
1642470810000|2022-01-18 01:53:30|90096.7|90013.9|90099.4|90012.5|90103.1|90014.8|90096.4|90010.1|26
1642470820000|2022-01-18 01:53:40|90098.7|90012.9|90097.5|90014.4|90100.5|90015.2|90096.4|90010.4|24
1642470830000|2022-01-18 01:53:50|90098.9|90013.3|90098.5|90014.6|90100|90015.2|90096.7|90012.5|20
1642470840000|2022-01-18 01:54:00|90098.6|90014.7|90101|90013.5|90104.5|90017.4|90095.5|90011.1|23
1642470850000|2022-01-18 01:54:10|90100.9|90013.4|90099.4|90009.5|90101.1|90013.7|90095.7|90008.9|40
1642470860000|2022-01-18 01:54:20|90099.9|90008.3|90106.6|90012.4|90106.6|90016.9|90095.3|90008.3|38
1642470870000|2022-01-18 01:54:30|90107|90011.9|90097.7|90012.8|90108|90015.9|90097.2|90011.5|29
1642470880000|2022-01-18 01:54:40|90098.6|90011.7|90097|90012|90098.6|90013.4|90093.6|90010.2|25
1642470890000|2022-01-18 01:54:50|90095.8|90012.5|90096.9|90007.9|90099.5|90012.6|90091.2|90005.1|30
1642470900000|2022-01-18 01:55:00|90089.5|90011.8|90092.9|90008.7|90097.3|90011.8|90089.5|90006.6|20
1642470910000|2022-01-18 01:55:10|90092|90009.9|90096.8|90009.3|90097.4|90011.1|90092|90008.2|26
1642470920000|2022-01-18 01:55:20|90097.8|90008.6|90094.4|90008.3|90097.8|90010.2|90092.2|90007.2|26
1642470930000|2022-01-18 01:55:30|90094.8|90008.1|90092.1|90010.2|90095.7|90012.2|90090.1|90008|20
1642470940000|2022-01-18 01:55:40|90093.9|90008.1|90099.2|90008.9|90099.2|90011.3|90093.9|90005.3|23
1642470950000|2022-01-18 01:55:50|90097.7|90009.9|90096.8|90011.8|90101.3|90012.1|90096.8|90009.4|17
1642470960000|2022-01-18 01:56:00|90096.7|90012.2|90099.5|90010|90099.7|90012.2|90096.7|90009.1|14
1642470970000|2022-01-18 01:56:10|90100|90009.4|90098.8|90012.3|90102.2|90012.3|90096.4|90009.4|24
1642470980000|2022-01-18 01:56:20|90098.3|90012.7|90095.6|90004.6|90098.4|90012.7|90089.6|90004.6|35
1642470990000|2022-01-18 01:56:30|90094.6|90005.1|90097.6|90007.5|90101.7|90009.1|90092.5|90002.8|40
1642471000000|2022-01-18 01:56:40|90096|90008.3|90094|90011.7|90096|90011.7|90090.7|90007.7|17
1642471010000|2022-01-18 01:56:50|90093.8|90012.2|90095.9|90009.5|90098.5|90012.7|90093.8|90008.4|29
1642471020000|2022-01-18 01:57:00|90096.1|90009.7|90106.1|90019.9|90112.3|90024.5|90096.1|90008.6|44
1642471030000|2022-01-18 01:57:10|90105.8|90019.6|90103.6|90022.4|90110.5|90023.1|90102.4|90019.1|39
1642471040000|2022-01-18 01:57:20|90106|90020.8|90108|90014.4|90108.4|90023.9|90102.1|90014.3|35
1642471050000|2022-01-18 01:57:30|90105.9|90014.8|90106.5|90018.7|90107.1|90020|90103.9|90014.8|23
1642471060000|2022-01-18 01:57:40|90107.3|90017|90105.2|90017.8|90109.1|90019.9|90102.5|90015|21
1642471070000|2022-01-18 01:57:50|90104|90018.6|90098.1|90014.7|90105|90020|90094|90012.2|44
1642471080000|2022-01-18 01:58:00|90094.8|90016.6|90088.4|90006.6|90100|90016.8|90087.7|90005.3|42
1642471090000|2022-01-18 01:58:10|90088.6|90006.9|90087.7|90007.5|90091.1|90007.5|90086.6|90003.1|31
1642471100000|2022-01-18 01:58:20|90088.4|90006.2|90081.4|90001.7|90091.9|90006.2|90078.4|89997.6|41
1642471110000|2022-01-18 01:58:30|90080|90002.6|90084.7|90002.5|90086.8|90004.9|90079.6|90000.7|36
1642471120000|2022-01-18 01:58:40|90086.2|90001.6|90084.4|90001.8|90086.2|90003.1|90083.4|90001.3|27
1642471130000|2022-01-18 01:58:50|90085.8|90000.8|90074|90024|90089|90024.3|90073.7|89999.7|61
1642471140000|2022-01-18 01:59:00|90074.2|90024.2|90088|90012.9|90090.1|90024.2|90073.3|90009.9|46
1642471150000|2022-01-18 01:59:10|90088.1|90012.1|90085.7|90006.9|90091.5|90029.9|90073.6|90004.4|42
1642471160000|2022-01-18 01:59:20|90085.2|90006.6|90092.2|90010.3|90096.3|90012.4|90082.8|90004.4|45
1642471170000|2022-01-18 01:59:30|90091.8|90010.4|90090.2|90009.3|90094.1|90010.6|90089.5|90007.3|22
1642471180000|2022-01-18 01:59:40|90091.6|90008.8|90090|90010.2|90092.7|90010.3|90089.3|90008.2|23
1642471190000|2022-01-18 01:59:50|90089.9|90010.1|90099.6|90016.6|90100.6|90016.6|90088.7|90009.1|28
1642471200000|2022-01-18 02:00:00|90099.3|90016.9|90096.1|90013.6|90101.3|90019.4|90093.1|90013.6|43
1642471210000|2022-01-18 02:00:10|90094.8|90014.3|90095|90015.7|90098.2|90018.2|90092.4|90010.8|48
1642471220000|2022-01-18 02:00:20|90095.1|90015.8|90096.2|90022.3|90097.2|90023.6|90093|90015.1|43
1642471230000|2022-01-18 02:00:30|90095.6|90023|90094.9|90018.9|90098.4|90023.3|90094.9|90017.7|41
1642471240000|2022-01-18 02:00:40|90095.3|90019.3|90093.4|90017.6|90095.3|90019.3|90093.4|90016.5|26
1642471250000|2022-01-18 02:00:50|90093.1|90018.1|90094.7|90017.2|90095.3|90020.1|90091.9|90014.4|38
1642471260000|2022-01-18 02:01:00|90094.5|90017.4|90093.9|90018.3|90095.7|90018.6|90093.1|90016.6|25
1642471270000|2022-01-18 02:01:10|90093.8|90018.2|90091|90016|90093.8|90018.2|90089.5|90015.9|34
1642471280000|2022-01-18 02:01:20|90091.8|90015.5|90089.5|90017|90092.1|90017|90088.7|90014.6|29
1642471290000|2022-01-18 02:01:30|90089.4|90016.8|90092.6|90013.8|90092.6|90018.2|90088.2|90013.8|22
1642471300000|2022-01-18 02:01:40|90091.7|90014.5|90089.2|90015.6|90093.4|90016.5|90088.4|90012.7|12
1642471310000|2022-01-18 02:01:50|90089.9|90016.1|90091.1|90015.6|90092.8|90029|90078.9|90014.4|32
1642471320000|2022-01-18 02:02:00|90090.4|90017.7|90097.7|90021.3|90098.4|90023.7|90090.4|90017.7|50
1642471330000|2022-01-18 02:02:10|90096.6|90022.5|90094.4|90019.8|90098.4|90022.9|90093.5|90019.8|26
1642471340000|2022-01-18 02:02:20|90093.5|90020.5|90093.6|90020|90095.3|90020.5|90093.5|90018.1|18
1642471350000|2022-01-18 02:02:30|90094.1|90019.4|90093.8|90019.7|90096|90021.8|90093|90018.2|22
1642471360000|2022-01-18 02:02:40|90093|90020.4|90095.4|90021.7|90096.1|90032.8|90082.1|90018.7|27
1642471370000|2022-01-18 02:02:50|90095.8|90021.1|90096.7|90021.2|90098.6|90023.8|90095.4|90020.3|37
1642471380000|2022-01-18 02:03:00|90096.9|90021.4|90105.1|90028|90106.2|90029.7|90096.9|90021.4|45
1642471390000|2022-01-18 02:03:10|90104.6|90028.6|90103.1|90027.4|90107.4|90029.3|90103.1|90025.2|33
1642471400000|2022-01-18 02:03:20|90103.2|90026.8|90103.5|90027.2|90104.9|90028.5|90103.2|90026.4|25
1642471410000|2022-01-18 02:03:30|90103.3|90027.5|90103.8|90027.8|90103.8|90029.7|90101.1|90027.5|31
1642471420000|2022-01-18 02:03:40|90103.6|90027.9|90103.7|90029.3|90104.8|90029.5|90102.1|90025.8|28
1642471430000|2022-01-18 02:03:50|90103.8|90030.2|90103.4|90029|90105.8|90030.5|90101.9|90027|31
1642471440000|2022-01-18 02:04:00|90104.1|90028.4|90103.7|90030.4|90105.1|90030.9|90103.3|90028.1|30
1642471450000|2022-01-18 02:04:10|90103.8|90030.5|90103.2|90031.6|90104.6|90032.1|90102.6|90029.4|23
1642471460000|2022-01-18 02:04:20|90103|90031.5|90102.4|90031.3|90104.6|90032.4|90102.4|90029.6|15
1642471470000|2022-01-18 02:04:30|90103|90032.2|90105.7|90028.3|90106.3|90042|90091.8|90027.6|24
1642471480000|2022-01-18 02:04:40|90105.5|90027.8|90107.4|90028.4|90107.4|90042.2|90092.2|90027.8|19
1642471490000|2022-01-18 02:04:50|90106.7|90028.1|90109|90034.8|90114.9|90039.2|90103.7|90028.1|43
1642471500000|2022-01-18 02:05:00|90110.2|90034|90108|90029.9|90110.5|90034|90106|90029.6|42
1642471510000|2022-01-18 02:05:10|90108.6|90029.6|90106.6|90030.8|90108.6|90031.9|90105.7|90029.6|20
1642471520000|2022-01-18 02:05:20|90105.9|90031.1|90090.9|90040.9|90107.4|90041.8|90090|90025.4|31
1642471530000|2022-01-18 02:05:30|90101.6|90031.1|90101.8|90027.1|90103.1|90031.1|90100.7|90026.9|24
1642471540000|2022-01-18 02:05:40|90103.2|90026|90100.7|90027.8|90103.2|90028.6|90100.7|90025.8|28
1642471550000|2022-01-18 02:05:50|90100.9|90027.4|90099.8|90022.3|90101|90027.6|90099|90021.9|29
1642471560000|2022-01-18 02:06:00|90099.5|90022.7|90102.5|90026.5|90102.5|90026.5|90098|90022.3|40
1642471570000|2022-01-18 02:06:10|90102.7|90026.3|90100.1|90026.1|90102.8|90028.5|90099.9|90025.6|30
1642471580000|2022-01-18 02:06:20|90101|90026|90100.5|90026.2|90101.4|90027.9|90098.7|90024.9|22
1642471590000|2022-01-18 02:06:30|90100.8|90025.2|90088.1|90038.1|90100.8|90038.1|90087.8|90025|16
1642471600000|2022-01-18 02:06:40|90088|90038|90089.9|90039.9|90100.7|90039.9|90088|90026.7|40
1642471610000|2022-01-18 02:06:50|90100.3|90030|90102.1|90029.4|90104|90032.2|90100.3|90029|30
1642471620000|2022-01-18 02:07:00|90090.8|90040.8|90100.3|90030.1|90102.2|90041.6|90090.5|90027.8|30
1642471630000|2022-01-18 02:07:10|90100.7|90029.6|90100.5|90028.3|90100.9|90040.3|90089.8|90028.3|22
1642471640000|2022-01-18 02:07:20|90100.4|90028.8|90089.5|90039.5|90101.9|90040.4|90089.5|90027.3|27
1642471650000|2022-01-18 02:07:30|90089.4|90039.4|90084.1|90034.1|90101.5|90040.1|90084.1|90023.9|29
1642471660000|2022-01-18 02:07:40|90093.8|90023.3|90095.3|90024.4|90095.7|90034.8|90083.6|90021.2|39
1642471670000|2022-01-18 02:07:50|90096.3|90022.9|90095.6|90023.4|90097.3|90024.1|90095.5|90022|15
1642471680000|2022-01-18 02:08:00|90095|90023.8|90095.1|90024.2|90096.6|90025|90094.6|90022.9|39
1642471690000|2022-01-18 02:08:10|90095.4|90024|90085.2|90035.2|90095.4|90035.2|90083.9|90020.9|35
1642471700000|2022-01-18 02:08:20|90085|90035|90094.1|90023.9|90094.9|90035|90083.2|90022.9|32
1642471710000|2022-01-18 02:08:30|90094|90024|90096.7|90024.8|90097.1|90036.1|90084.7|90023.1|23
1642471720000|2022-01-18 02:08:40|90096.2|90025.1|90095.4|90023.5|90098.3|90036.4|90084.3|90023.5|33
1642471730000|2022-01-18 02:08:50|90094.9|90024.9|90097|90025.2|90097|90025.6|90094.9|90022.8|29
1642471740000|2022-01-18 02:09:00|90096.4|90025.5|90098.2|90027.5|90098.9|90036.8|90086.7|90025.3|28
1642471750000|2022-01-18 02:09:10|90097.7|90037.5|90086.9|90036.9|90098.9|90037.8|90086.8|90025.9|32
1642471760000|2022-01-18 02:09:20|90097.5|90026.2|90097.8|90026.6|90100.3|90037.5|90086.3|90023.4|27
1642471770000|2022-01-18 02:09:30|90098.4|90025.9|90097.3|90026|90099.8|90039.2|90086.4|90025.9|32
1642471780000|2022-01-18 02:09:40|90097.2|90026.8|90098|90026.8|90098.3|90037.1|90086.6|90025.3|26
1642471790000|2022-01-18 02:09:50|90098.3|90027.1|90098.4|90026.7|90098.7|90037.6|90087.2|90026.6|12
1642471800000|2022-01-18 02:10:00|90098.2|90027.7|90110.4|90025.4|90114.8|90043.4|90085.1|90024.8|44
1642471810000|2022-01-18 02:10:10|90109.4|90026.3|90113.4|90026.4|90113.8|90031.4|90106.5|90022.8|26
1642471820000|2022-01-18 02:10:20|90108.2|90032.2|90110|90031.6|90116.4|90033.2|90107.4|90027|26
1642471830000|2022-01-18 02:10:30|90107.8|90032.3|90106.9|90023|90115.8|90032.4|90104.8|90023|23
1642471840000|2022-01-18 02:10:40|90106.2|90022.8|90101.8|90024|90112.3|90027.9|90100.7|90022.4|28
1642471850000|2022-01-18 02:10:50|90102.7|90023.5|90102.2|90023.2|90104.1|90026|90100.5|90023.1|18
1642471860000|2022-01-18 02:11:00|90099.8|90025.5|90158.2|90059|90160.9|90065.9|90099.8|90023.7|63
1642471870000|2022-01-18 02:11:10|90153.7|90063.2|90168.7|90076.7|90175.8|90082.4|90153.7|90059.2|55
1642471880000|2022-01-18 02:11:20|90166.5|90078.9|90179.3|90087.9|90179.5|90090|90166.5|90076.2|57
1642471890000|2022-01-18 02:11:30|90177.1|90088.9|90173.8|90087.2|90177.1|90089.7|90171.7|90084.9|37
1642471900000|2022-01-18 02:11:40|90173.4|90087.5|90175.1|90088.7|90175.8|90089.5|90172.4|90085.5|25
1642471910000|2022-01-18 02:11:50|90174.3|90086.9|90176.5|90088.1|90178.2|90089.9|90174.1|90086.9|27
1642471920000|2022-01-18 02:12:00|90173.9|90089.3|90176.6|90093.7|90180.8|90094.4|90173.3|90085.2|50
1642471930000|2022-01-18 02:12:10|90179|90090.8|90177.8|90092.5|90180.8|90093.8|90177|90085.7|21
1642471940000|2022-01-18 02:12:20|90177.5|90091.7|90179.4|90092.6|90180|90092.7|90176|90087.4|34
1642471950000|2022-01-18 02:12:30|90179.2|90092.2|90187.3|90089.2|90187.3|90094.6|90177.1|90088.9|28
1642471960000|2022-01-18 02:12:40|90184.8|90091.7|90180.9|90098.9|90186.3|90100.1|90178.8|90090.6|35
1642471970000|2022-01-18 02:12:50|90181.4|90098.4|90182.5|90099.7|90187.4|90099.7|90180.8|90088.9|26
1642471980000|2022-01-18 02:13:00|90182.4|90097.7|90182.1|90089|90185.1|90098.9|90181.9|90087|36
1642471990000|2022-01-18 02:13:10|90183.5|90087.1|90175.4|90091.9|90183.5|90091.9|90175.4|90087.1|39
1642472000000|2022-01-18 02:13:20|90175.8|90092.9|90173.5|90088.8|90179.6|90093.7|90170|90079|31
1642472010000|2022-01-18 02:13:30|90171|90090.1|90175.1|90084.1|90175.4|90092.1|90171|90084.1|26
1642472020000|2022-01-18 02:13:40|90172.6|90086.1|90175.8|90094.3|90176.1|90095.1|90170.5|90084.3|43
1642472030000|2022-01-18 02:13:50|90175.2|90094|90173.8|90085.4|90176.2|90094|90171.6|90085.2|44
1642472040000|2022-01-18 02:14:00|90171.9|90087.5|90168.4|90084.3|90174.4|90091.3|90168.4|90083.8|40
1642472050000|2022-01-18 02:14:10|90168.2|90084.4|90170.8|90083.5|90173.7|90086.5|90167.3|90080.3|41
1642472060000|2022-01-18 02:14:20|90172|90082.8|90170.8|90084.5|90172|90086.3|90168.4|90082.7|16
1642472070000|2022-01-18 02:14:30|90170.4|90084.1|90170|90081.2|90171.8|90089.9|90161.9|90080.5|28
1642472080000|2022-01-18 02:14:40|90172.5|90079.4|90171.7|90084.2|90174.2|90084.6|90167.1|90079.4|27
1642472090000|2022-01-18 02:14:50|90172.2|90083.4|90169.8|90085.5|90172.8|90086.5|90168.7|90083.2|32
1642472100000|2022-01-18 02:15:00|90169.9|90086.2|90169.9|90090.8|90178.1|90093.3|90168.7|90086.2|42
1642472110000|2022-01-18 02:15:10|90168.1|90092.3|90171.1|90089|90172.1|90093|90167.4|90088.1|30
1642472120000|2022-01-18 02:15:20|90170.8|90088.8|90170.2|90085.8|90174.5|90089.3|90164.5|90082.4|31
1642472130000|2022-01-18 02:15:30|90170|90086.8|90171|90084.2|90171.4|90088.4|90168.2|90084.1|16
1642472140000|2022-01-18 02:15:40|90172.3|90083|90168.2|90081|90172.3|90086.8|90166.7|90080.7|17
1642472150000|2022-01-18 02:15:50|90168.3|90080.9|90167.7|90079.9|90170.8|90084.9|90164.3|90076.8|41
1642472160000|2022-01-18 02:16:00|90167.2|90080.4|90164.9|90081.4|90169.2|90085.2|90164.9|90077.6|28
1642472170000|2022-01-18 02:16:10|90164.6|90080.4|90166.1|90079.8|90167.9|90082.4|90164.6|90078.8|26
1642472180000|2022-01-18 02:16:20|90166|90079.2|90148.2|90098.2|90167.4|90098.2|90144.8|90077.4|39
1642472190000|2022-01-18 02:16:30|90149.9|90099.9|90157.6|90085.4|90162.1|90101.5|90146.5|90085|47
1642472200000|2022-01-18 02:16:40|90159.2|90084.1|90158.5|90084.2|90160.2|90097|90146|90084.1|24
1642472210000|2022-01-18 02:16:50|90146.2|90096.2|90148.5|90098.5|90158.9|90098.5|90146.1|90084.4|31
1642472220000|2022-01-18 02:17:00|90148.4|90098.4|90148|90098|90159.1|90099.9|90148|90088.6|26
1642472230000|2022-01-18 02:17:10|90148.2|90098.2|90153.7|90103.7|90162.9|90104.2|90147|90092.9|41
1642472240000|2022-01-18 02:17:20|90148.7|90098.7|90127.7|90053.1|90148.7|90098.7|90114.1|90048.9|67
1642472250000|2022-01-18 02:17:30|90127.6|90054.3|90138.8|90055.1|90141.3|90068.5|90114.8|90052.9|68
1642472260000|2022-01-18 02:17:40|90139.3|90055.5|90139.4|90048.1|90140.2|90060.8|90128.6|90047.8|60
1642472270000|2022-01-18 02:17:50|90142.4|90046.8|90144.1|90055.8|90144.3|90060.2|90131.4|90046.8|43
1642472280000|2022-01-18 02:18:00|90143.3|90054.5|90142.6|90057.9|90143.3|90062|90134.9|90052.1|51
1642472290000|2022-01-18 02:18:10|90141.3|90057.3|90135.5|90058.7|90142.1|90062.1|90134|90057.3|32
1642472300000|2022-01-18 02:18:20|90135.6|90058.8|90137.8|90061.8|90140|90064.5|90134.4|90056.3|32
1642472310000|2022-01-18 02:18:30|90135.5|90060.9|90138.5|90063.4|90138.5|90075.3|90123.7|90058.9|42
1642472320000|2022-01-18 02:18:40|90138.7|90063.5|90139.4|90064.1|90141.8|90066.2|90134.7|90060|34
1642472330000|2022-01-18 02:18:50|90138.2|90064.5|90137.1|90059.8|90138.2|90064.5|90133.4|90059.7|29
1642472340000|2022-01-18 02:19:00|90137.7|90059.5|90130.3|90059.8|90138.4|90073|90121.4|90057.3|34
1642472350000|2022-01-18 02:19:10|90130.5|90059.9|90119.4|90069.4|90134.2|90072.1|90119.4|90056.9|40
1642472360000|2022-01-18 02:19:20|90119.3|90069.3|90126.2|90051.8|90134.6|90070.1|90111.4|90049.8|67
1642472370000|2022-01-18 02:19:30|90124.4|90052.1|90121.9|90051.1|90130.9|90065.1|90111.1|90049.3|58
1642472380000|2022-01-18 02:19:40|90121.8|90050.3|90101|90051|90126.6|90061.6|90098.2|90038.2|73
1642472390000|2022-01-18 02:19:50|90101.1|90051.1|90107.1|90057.1|90127.1|90063|90100.4|90040.9|57
1642472400000|2022-01-18 02:20:00|90117.7|90046.8|90101.2|90051.2|90123.5|90058.3|90096.6|90039.1|65
1642472410000|2022-01-18 02:20:10|90101.6|90051.6|90114.5|90037.7|90117|90054.5|90097.1|90037.7|56
1642472420000|2022-01-18 02:20:20|90118.4|90038.5|90096.8|90046.8|90118.4|90051.9|90095.1|90035.8|51
1642472430000|2022-01-18 02:20:30|90096.7|90046.7|90109.9|90037|90113.9|90049.5|90094.9|90033.5|53
1642472440000|2022-01-18 02:20:40|90107.7|90036.1|90093.2|90043.2|90113.3|90049.7|90092.5|90032.3|48
1642472450000|2022-01-18 02:20:50|90106.2|90030.4|90106.6|90036.3|90109.9|90049.4|90091.9|90029.5|39
1642472460000|2022-01-18 02:21:00|90095.3|90045.3|90107.3|90036.9|90110.3|90049.1|90094.3|90031.8|38
1642472470000|2022-01-18 02:21:10|90109.4|90037.5|90096|90025.4|90112.8|90047.3|90088.2|90022.7|46
1642472480000|2022-01-18 02:21:20|90088.5|90038.5|90087.4|90037.4|90102.3|90038.5|90083.3|90021.4|38
1642472490000|2022-01-18 02:21:30|90087.3|90037.3|90097.9|90024.2|90102.5|90039.3|90083.1|90022.8|52
1642472500000|2022-01-18 02:21:40|90099.8|90022.7|90087.9|90037.9|90103.1|90040.5|90085.6|90022.7|38
1642472510000|2022-01-18 02:21:50|90101|90025|90098.3|90028.2|90102.8|90041.2|90085.6|90023.3|55
1642472520000|2022-01-18 02:22:00|90098.8|90028.3|90101.1|90026.3|90102.9|90041.6|90087.2|90023.7|45
1642472530000|2022-01-18 02:22:10|90100.5|90025.8|90084.8|90034.8|90100.5|90039.5|90083.9|90022.5|44
1642472540000|2022-01-18 02:22:20|90083.9|90033.9|90085|90035|90097.9|90037.1|90081.7|90021.2|54
1642472550000|2022-01-18 02:22:30|90095.6|90025.5|90097.4|90025.5|90100.4|90038.3|90078.8|90019|56
1642472560000|2022-01-18 02:22:40|90100.8|90024.7|90098.5|90025.1|90105.7|90041.1|90086.2|90024.4|36
1642472570000|2022-01-18 02:22:50|90097|90024.6|90094.3|90044.3|90106.7|90044.4|90087.4|90024.6|66
1642472580000|2022-01-18 02:23:00|90105.4|90035.3|90094|90044|90111.9|90046.3|90091.9|90030.4|51
1642472590000|2022-01-18 02:23:10|90094.6|90044.6|90107|90031.3|90107.8|90046.5|90094.6|90030.8|42
1642472600000|2022-01-18 02:23:20|90106.7|90031.1|90117.2|90045.7|90118.4|90051.9|90094.4|90031.1|61
1642472610000|2022-01-18 02:23:30|90104.9|90054.9|90116.4|90045.3|90120.2|90057|90101.8|90037.7|59
1642472620000|2022-01-18 02:23:40|90119.4|90041.8|90118|90044.7|90123.1|90056.3|90106.3|90038.6|19
1642472630000|2022-01-18 02:23:50|90116.5|90043.8|90118.5|90043.7|90119.3|90057.5|90105.3|90043.1|24
1642472640000|2022-01-18 02:24:00|90116.8|90043.6|90120.7|90044.7|90120.7|90046.7|90112.7|90039|45
1642472650000|2022-01-18 02:24:10|90118.7|90046.7|90106.1|90056.1|90121.4|90056.5|90104.2|90041|31
1642472660000|2022-01-18 02:24:20|90120.3|90045|90122|90046.5|90123.4|90060.1|90104.7|90041.7|52
1642472670000|2022-01-18 02:24:30|90121.4|90046.9|90119.5|90046.3|90122.7|90059.6|90108.6|90045.3|39
1642472680000|2022-01-18 02:24:40|90118.8|90046.2|90120.7|90040.4|90124.1|90058.1|90106.4|90039.4|39
1642472690000|2022-01-18 02:24:50|90122.2|90039|90116.1|90045.7|90122.2|90054.9|90102.8|90038.7|43
1642472700000|2022-01-18 02:25:00|90115.5|90045.2|90107.3|90057.3|90123.1|90060.4|90104|90042.5|47
1642472710000|2022-01-18 02:25:10|90107.6|90057.6|90120|90047.8|90124.3|90061.6|90107.6|90044.7|39
1642472720000|2022-01-18 02:25:20|90120.5|90047.4|90108.3|90058.3|90123.3|90059.6|90106.7|90046.5|35
1642472730000|2022-01-18 02:25:30|90108.6|90058.6|90116.1|90040.5|90120.3|90060.7|90098.1|90040.2|35
1642472740000|2022-01-18 02:25:40|90102.6|90052.6|90119|90047.9|90123.2|90058.7|90101.9|90039.8|40
1642472750000|2022-01-18 02:25:50|90122.7|90046.7|90109.6|90059.6|90125.5|90061.3|90105.5|90043.1|45
1642472760000|2022-01-18 02:26:00|90121.2|90048.1|90116.8|90046.7|90122.8|90063|90104.9|90041.8|50
1642472770000|2022-01-18 02:26:10|90116.4|90045.6|90106.4|90056.4|90120.2|90060.1|90104.1|90041.2|53
1642472780000|2022-01-18 02:26:20|90107.4|90057.4|90118.9|90045.2|90122.8|90060|90106.2|90044.8|49
1642472790000|2022-01-18 02:26:30|90118.3|90045.9|90121.9|90047.9|90123.2|90060.4|90105.6|90039.9|63
1642472800000|2022-01-18 02:26:40|90120.3|90048.5|90104.3|90054.3|90128.6|90065|90104.3|90045.2|65
1642472810000|2022-01-18 02:26:50|90121.1|90046.5|90124.5|90050.6|90124.8|90060.8|90104.1|90044.1|67
1642472820000|2022-01-18 02:27:00|90124.1|90050.8|90120.4|90049.9|90129.3|90060.8|90108|90044.8|55
1642472830000|2022-01-18 02:27:10|90118.9|90048.2|90125.5|90047.1|90127.5|90060.5|90105.5|90043.8|60
1642472840000|2022-01-18 02:27:20|90124.1|90047.6|90121.7|90050.4|90126.1|90061.3|90109.1|90045.3|35
1642472850000|2022-01-18 02:27:30|90121.3|90050|90127.6|90050.9|90127.6|90063.3|90110.6|90049.2|31
1642472860000|2022-01-18 02:27:40|90126.9|90051.6|90118.6|90068.6|90129.3|90068.6|90113.1|90047.3|33
1642472870000|2022-01-18 02:27:50|90129.1|90057|90129.3|90053.5|90129.7|90065.1|90112.9|90051.4|53
1642472880000|2022-01-18 02:28:00|90126.5|90053.8|90120.6|90047.9|90126.5|90062.3|90108|90045.6|46
1642472890000|2022-01-18 02:28:10|90121|90048.3|90118.8|90045|90123.3|90059.7|90106|90037.1|42
1642472900000|2022-01-18 02:28:20|90117.8|90044.4|90111.1|90061.1|90122.1|90061.1|90108.3|90039.9|46
1642472910000|2022-01-18 02:28:30|90120.9|90047.6|90122.1|90047.6|90122.4|90059.6|90107|90044.7|26
1642472920000|2022-01-18 02:28:40|90121.9|90047.1|90117.3|90045.7|90122|90049.5|90117|90045|35
1642472930000|2022-01-18 02:28:50|90117|90045.2|90114|90040.5|90120.2|90056.2|90098.6|90036.7|43
1642472940000|2022-01-18 02:29:00|90113.7|90039.6|90111.9|90038.5|90114|90049.8|90099.6|90037|40
1642472950000|2022-01-18 02:29:10|90111.2|90039|90116.5|90040.2|90118.4|90043.9|90111.2|90037.9|38
1642472960000|2022-01-18 02:29:20|90101.8|90051.8|90111.1|90041.1|90116.9|90051.8|90098.8|90036.9|38
1642472970000|2022-01-18 02:29:30|90111.7|90040.9|90108.8|90037.7|90115.8|90053.7|90099.1|90033.8|40
1642472980000|2022-01-18 02:29:40|90101.8|90051.8|90110.3|90035.6|90115.3|90052.3|90094.9|90032.1|57
1642472990000|2022-01-18 02:29:50|90110.2|90036|90097.8|90047.8|90110.3|90049|90096.1|90034.6|44
1642473000000|2022-01-18 02:30:00|90097.9|90047.9|90096.6|90046.6|90109.2|90048.3|90096.6|90037.1|22
1642473010000|2022-01-18 02:30:10|90097.4|90047.4|90096.9|90046.9|90097.8|90047.8|90096|90046|19
1642473020000|2022-01-18 02:30:20|90097|90047|90103.2|90032.7|90113|90054.7|90093.3|90030.3|32
1642473030000|2022-01-18 02:30:30|90093|90043|90097.2|90047.2|90113.9|90048.2|90090.1|90028.5|58
1642473040000|2022-01-18 02:30:40|90095.7|90045.7|90106.5|90036.4|90110.4|90049.1|90088.7|90024.1|53
1642473050000|2022-01-18 02:30:50|90107.4|90036.6|90109.3|90037.4|90112.2|90049.5|90096|90035.1|24
1642473060000|2022-01-18 02:31:00|90100.1|90050.1|90106.4|90032.7|90110.1|90050.1|90094.1|90031.6|27
1642473070000|2022-01-18 02:31:10|90096.5|90046.5|90097.1|90047.1|90108.3|90048.6|90096.5|90033.7|23
1642473080000|2022-01-18 02:31:20|90097.2|90047.2|90109.8|90034.2|90110.4|90049.7|90096.3|90033.8|23
1642473090000|2022-01-18 02:31:30|90108.9|90034.6|90108.7|90036|90112|90052.1|90096.7|90031.7|32
1642473100000|2022-01-18 02:31:40|90109.6|90036.6|90098.6|90048.6|90110.2|90050|90098.2|90034.5|24
1642473110000|2022-01-18 02:31:50|90099.2|90049.2|90095.7|90045.7|90109.8|90053.9|90095.7|90036.3|29
1642473120000|2022-01-18 02:32:00|90106.8|90036.1|90093.9|90043.9|90109.2|90048.1|90093.9|90035.5|26
1642473130000|2022-01-18 02:32:10|90094.7|90044.7|90094.3|90044.3|90105.8|90045.8|90090.5|90030.3|46
1642473140000|2022-01-18 02:32:20|90103.4|90032.9|90102.4|90030.4|90103.5|90043.3|90090.5|90029.9|22
1642473150000|2022-01-18 02:32:30|90090.6|90040.6|90103.7|90033.7|90103.7|90045.1|90090.6|90029.9|24
1642473160000|2022-01-18 02:32:40|90093.7|90043.7|90101.1|90027.5|90102.5|90043.8|90087.8|90027|15
1642473170000|2022-01-18 02:32:50|90099.7|90028.1|90100.5|90029.5|90102.5|90040|90089.3|90027.9|20
1642473180000|2022-01-18 02:33:00|90089.1|90039.1|90094.7|90044.7|90100.2|90046.2|90088.8|90029.8|8
1642473190000|2022-01-18 02:33:10|90094.6|90044.6|90091.9|90041.9|90094.6|90044.6|90091.2|90041.2|9
1642473200000|2022-01-18 02:33:20|90089.5|90039.5|90091.2|90041.2|90104.3|90046.4|90089.5|90028|23
1642473210000|2022-01-18 02:33:30|90097.7|90047.7|90103.4|90030.9|90107.3|90047.7|90093.8|90029.7|24
1642473220000|2022-01-18 02:33:40|90102.9|90031.7|90104.5|90030.6|90105.3|90032.5|90101.4|90028.8|32
1642473230000|2022-01-18 02:33:50|90105.7|90029.9|90106.2|90035.3|90107.1|90048.1|90096.4|90029.9|17
1642473240000|2022-01-18 02:34:00|90106.1|90035.2|90095.7|90045.7|90108.1|90046.7|90094.8|90033.9|26
1642473250000|2022-01-18 02:34:10|90095.8|90045.8|90100.8|90026.5|90101.4|90045.8|90087.6|90026.5|42
1642473260000|2022-01-18 02:34:20|90102|90028.6|90091.4|90041.4|90102|90046.8|90089.3|90027|35
1642473270000|2022-01-18 02:34:30|90091.9|90041.9|90103.2|90031.9|90103.8|90044|90089.5|90031.9|30
1642473280000|2022-01-18 02:34:40|90093.2|90043.2|90102.3|90030.7|90105.1|90043.2|90093.2|90029.9|14
1642473290000|2022-01-18 02:34:50|90091.8|90041.8|90091.8|90041.8|90102.3|90043.8|90090.6|90029|32
1642473300000|2022-01-18 02:35:00|90091.9|90041.9|90090.2|90040.2|90101.8|90042|90090.2|90029.7|25
1642473310000|2022-01-18 02:35:10|90090.3|90040.3|90092.2|90042.2|90101.6|90043.8|90090.3|90030.7|16
1642473320000|2022-01-18 02:35:20|90091.5|90041.5|90105.9|90035.7|90106.9|90045.6|90091.5|90032.4|21
1642473330000|2022-01-18 02:35:30|90105.7|90034.6|90105.1|90031|90106.4|90034.7|90103.6|90029.7|18
1642473340000|2022-01-18 02:35:40|90105.5|90030.1|90105.3|90030.8|90106.1|90033.7|90104.2|90030.1|13
1642473350000|2022-01-18 02:35:50|90099.6|90049.6|90095.2|90045.2|90108.3|90049.6|90095.1|90031.1|11
1642473360000|2022-01-18 02:36:00|90095.5|90045.5|90105.3|90034.6|90106.4|90045.6|90094.6|90033.5|14
1642473370000|2022-01-18 02:36:10|90095.5|90045.5|90100.6|90050.6|90111.8|90050.6|90095.5|90030.3|20
1642473380000|2022-01-18 02:36:20|90108.7|90038|90110.2|90038.4|90111.1|90050.3|90095.5|90032.6|21
1642473390000|2022-01-18 02:36:30|90109.1|90038.5|90110.4|90038.6|90110.4|90048.9|90098.6|90033|17
1642473400000|2022-01-18 02:36:40|90110.1|90038.3|90095.1|90045.1|90111.1|90050.2|90095.1|90034.3|18
1642473410000|2022-01-18 02:36:50|90105.8|90034.1|90112.5|90038|90112.9|90050.4|90097.8|90033.5|29
1642473420000|2022-01-18 02:37:00|90111.4|90040.9|90108.8|90033.6|90111.4|90050.4|90098.1|90033.6|12
1642473430000|2022-01-18 02:37:10|90108.3|90033.8|90109.7|90035.9|90110.1|90049.5|90096.7|90033.1|33
1642473440000|2022-01-18 02:37:20|90110.1|90035.5|90112|90041.5|90112.4|90052.4|90102.3|90030.8|27
1642473450000|2022-01-18 02:37:30|90112.7|90041.3|90113|90042.6|90113.8|90053.2|90103.1|90039.9|28
1642473460000|2022-01-18 02:37:40|90113.2|90042.8|90113.6|90040.1|90114|90052.2|90102.2|90039.8|20
1642473470000|2022-01-18 02:37:50|90114.3|90039.4|90105.2|90055.2|90114.4|90055.2|90105.2|90038.5|17
1642473480000|2022-01-18 02:38:00|90104.3|90054.3|90115.7|90036.2|90115.8|90054.3|90101.9|90035.5|17
1642473490000|2022-01-18 02:38:10|90114.7|90037.5|90103.3|90053.3|90115.8|90054.1|90103.3|90035.8|30
1642473500000|2022-01-18 02:38:20|90114.3|90041.6|90119|90039.5|90119.8|90057.9|90106.1|90039.5|28
1642473510000|2022-01-18 02:38:30|90117.8|90041.5|90118.5|90042.6|90119.8|90047.6|90116.1|90040.8|20
1642473520000|2022-01-18 02:38:40|90117.4|90038.2|90110|90038.1|90117.4|90051.5|90101.5|90032.7|26
1642473530000|2022-01-18 02:38:50|90111|90036.9|90112.5|90038.3|90112.5|90051.8|90101.3|90035.5|22
1642473540000|2022-01-18 02:39:00|90111.6|90038.8|90110|90033.6|90114.2|90052.5|90102|90028.7|39
1642473550000|2022-01-18 02:39:10|90110.9|90035.9|90107.4|90034.3|90110.9|90035.9|90105.1|90030.8|32
1642473560000|2022-01-18 02:39:20|90106.5|90035.5|90107|90032.1|90107.7|90045.8|90094.7|90031.1|28
1642473570000|2022-01-18 02:39:30|90107.1|90030.9|90106.7|90026.1|90110.6|90032|90101.9|90026.1|17
1642473580000|2022-01-18 02:39:40|90105.3|90027.7|90106.2|90028|90108.4|90030.9|90102.6|90025.9|23
1642473590000|2022-01-18 02:39:50|90106.5|90028.2|90105.9|90031.8|90109.1|90037.6|90105.4|90025.1|16
1642473600000|2022-01-18 02:40:00|90108.9|90029.8|90106.1|90033.7|90111.7|90035.2|90106|90026.8|21
1642473610000|2022-01-18 02:40:10|90106.3|90032.6|90105.6|90031.8|90107.9|90044.3|90094.2|90029.5|11
1642473620000|2022-01-18 02:40:20|90105.9|90032.1|90107.3|90032.3|90108.5|90035.1|90104.4|90029.5|13
1642473630000|2022-01-18 02:40:30|90107.4|90032.5|90110.7|90025.7|90111.4|90044.3|90093.5|90025.7|23
1642473640000|2022-01-18 02:40:40|90109.6|90026.7|90105.7|90030.6|90110.2|90045.5|90090|90025.9|36
1642473650000|2022-01-18 02:40:50|90108|90024.3|90104.7|90027.9|90109.7|90029.1|90103.7|90024.3|16
1642473660000|2022-01-18 02:41:00|90104.6|90027.8|90103|90029.1|90105.6|90033.3|90101.9|90026.2|24
1642473670000|2022-01-18 02:41:10|90104.5|90027.3|90102.5|90028.6|90106.1|90028.6|90102.3|90025.6|15
1642473680000|2022-01-18 02:41:20|90104.2|90026.7|90110.8|90028|90111.8|90033.2|90102.6|90026.7|28
1642473690000|2022-01-18 02:41:30|90114.6|90027.4|90105.5|90029.9|90114.6|90032.6|90104.2|90026.8|19
1642473700000|2022-01-18 02:41:40|90105.1|90028|90105|90030.2|90108.8|90034|90105|90028|16
1642473710000|2022-01-18 02:41:50|90106.1|90032.6|90105.2|90026.2|90107.7|90033.3|90103|90026.2|12
1642473720000|2022-01-18 02:42:00|90108.5|90023.5|90104.9|90025.6|90108.7|90028.4|90102.1|90023.3|15
1642473730000|2022-01-18 02:42:10|90107.2|90023.5|90105.7|90019.2|90107.2|90041.3|90091.3|90018.6|19
1642473740000|2022-01-18 02:42:20|90101.1|90022.5|90098.4|90023.7|90105.2|90024.8|90098.4|90018.5|21
1642473750000|2022-01-18 02:42:30|90096.8|90026.6|90100.8|90024|90100.8|90038.7|90085.8|90022.7|26
1642473760000|2022-01-18 02:42:40|90100.1|90025|90097.2|90020|90103.9|90025.2|90096.8|90019.2|15
1642473770000|2022-01-18 02:42:50|90097.4|90020.2|90105.3|90021.8|90105.3|90039.9|90089.9|90018.2|12
1642473780000|2022-01-18 02:43:00|90086.2|90036.2|90082.6|90032.6|90103|90037.9|90082.6|90018.3|29
1642473790000|2022-01-18 02:43:10|90082.8|90032.8|90096.6|90018.1|90097.3|90034.1|90082.2|90018.1|28
1642473800000|2022-01-18 02:43:20|90095.9|90017.5|90092.1|90020.8|90096.1|90021.4|90092.1|90017.5|29
1642473810000|2022-01-18 02:43:30|90092.9|90020.2|90084.2|90034.2|90094.7|90034.5|90080.7|90019.4|20
1642473820000|2022-01-18 02:43:40|90083.9|90033.9|90081.2|90031.2|90095.2|90034|90080.8|90022.9|8
1642473830000|2022-01-18 02:43:50|90092.2|90021.6|90081.9|90031.9|90095.8|90034.7|90080.9|90021.2|16
1642473840000|2022-01-18 02:44:00|90082.2|90032.2|90093.3|90043.3|90100.4|90043.3|90080.3|90026.8|33
1642473850000|2022-01-18 02:44:10|90092.5|90042.5|90091.8|90041.8|90102.2|90042.5|90089.5|90030.7|16
1642473860000|2022-01-18 02:44:20|90091.2|90041.2|90102.2|90027.8|90103.7|90041.2|90086.8|90026.8|21
1642473870000|2022-01-18 02:44:30|90102.7|90027.6|90097.9|90026.8|90103.6|90028.1|90097.9|90026.8|17
1642473880000|2022-01-18 02:44:40|90098.9|90026|90086.4|90036.4|90098.9|90040.8|90086.4|90026|15
1642473890000|2022-01-18 02:44:50|90087|90037|90084.4|90034.4|90097.5|90037|90084.4|90026.5|13
1642473900000|2022-01-18 02:45:00|90084.3|90034.3|90088.4|90038.4|90099.8|90038.4|90084.3|90023.5|29
1642473910000|2022-01-18 02:45:10|90088.6|90038.6|90088.5|90038.5|90091|90041|90087.4|90037.4|43
1642473920000|2022-01-18 02:45:20|90088.1|90038.1|90108.1|90033.1|90108.1|90044.4|90086.5|90031.7|34
1642473930000|2022-01-18 02:45:30|90111.7|90031.7|90102.4|90031.7|90111.7|90042.8|90088.3|90027.3|32
1642473940000|2022-01-18 02:45:40|90104.8|90030|90104.3|90031.1|90104.8|90046.2|90090.8|90030|32
1642473950000|2022-01-18 02:45:50|90103|90032|90089.3|90039.3|90104.4|90041.2|90088.7|90030|29
1642473960000|2022-01-18 02:46:00|90099.1|90027.2|90102.4|90031.2|90103|90042.5|90087.4|90027|22
1642473970000|2022-01-18 02:46:10|90103.8|90030.7|90113.7|90032|90113.7|90041.7|90091.7|90027.3|57
1642473980000|2022-01-18 02:46:20|90116.7|90034.8|90125.2|90036.7|90125.2|90037.9|90113.6|90030.1|56
1642473990000|2022-01-18 02:46:30|90123.8|90036.9|90127.6|90047.6|90129.7|90049.9|90119.8|90035.5|50
1642474000000|2022-01-18 02:46:40|90128.7|90047.7|90129.9|90040.4|90132.1|90048.4|90124.1|90038.9|36
1642474010000|2022-01-18 02:46:50|90129.4|90041.5|90127.1|90037.3|90131|90041.5|90125.8|90035.2|42
1642474020000|2022-01-18 02:47:00|90127.3|90037.2|90116.6|90033.7|90127.3|90042.9|90115.4|90030.2|56
1642474030000|2022-01-18 02:47:10|90117.9|90031.2|90117.9|90027.8|90120.4|90041.9|90111.1|90027.8|41
1642474040000|2022-01-18 02:47:20|90114.2|90030.2|90119.3|90034.5|90123.8|90038.3|90114.2|90026.5|60
1642474050000|2022-01-18 02:47:30|90118.4|90033.9|90121.4|90038.8|90128.3|90042.5|90117.7|90032.2|67
1642474060000|2022-01-18 02:47:40|90122|90038|90115.2|90032.4|90122.7|90038|90115.2|90028.4|50
1642474070000|2022-01-18 02:47:50|90115.8|90032.2|90112|90027.8|90116.2|90033.5|90110.6|90027.6|37
1642474080000|2022-01-18 02:48:00|90111.9|90027.7|90111.8|90030.8|90112.1|90030.9|90109.1|90027.7|26
1642474090000|2022-01-18 02:48:10|90111.7|90030.7|90114.8|90031.7|90118.2|90036.9|90110.7|90029.8|34
1642474100000|2022-01-18 02:48:20|90114.3|90032.1|90119.3|90044.5|90125.2|90055.1|90105.1|90030.2|41
1642474110000|2022-01-18 02:48:30|90117.2|90045.2|90127.5|90049.7|90131|90052.8|90117.2|90044.6|39
1642474120000|2022-01-18 02:48:40|90126.7|90049.9|90134.7|90055.1|90135.5|90056.8|90124.6|90044.8|38
1642474130000|2022-01-18 02:48:50|90131.4|90053.2|90130|90053.6|90133.6|90056.1|90127|90053|33
1642474140000|2022-01-18 02:49:00|90129.8|90053.4|90128.4|90053.1|90130.8|90054.6|90128.4|90053|25
1642474150000|2022-01-18 02:49:10|90129.1|90052.6|90127.5|90056.7|90129.7|90057.5|90127|90051.5|26
1642474160000|2022-01-18 02:49:20|90131.2|90054.3|90128.5|90051.4|90132.5|90055.1|90124.8|90049.5|29
1642474170000|2022-01-18 02:49:30|90128.7|90051|90129.5|90057|90130.2|90057.6|90127.1|90050.1|27
1642474180000|2022-01-18 02:49:40|90129.6|90055.3|90133|90055.7|90133.3|90057|90128.5|90052.5|35
1642474190000|2022-01-18 02:49:50|90132.5|90056.2|90130|90053.4|90140.8|90063.7|90128.1|90053.4|50
1642474200000|2022-01-18 02:50:00|90129.5|90054.1|90129.6|90051.1|90132|90060.1|90125.5|90049.2|57
1642474210000|2022-01-18 02:50:10|90129.4|90051.2|90130.2|90053.4|90132.2|90054|90126.6|90051.2|32
1642474220000|2022-01-18 02:50:20|90132|90052.4|90132.4|90057.6|90133.3|90058.9|90129.4|90052.4|22
1642474230000|2022-01-18 02:50:30|90133.4|90057.8|90125.1|90051.9|90133.4|90066.6|90116.2|90051.3|35
1642474240000|2022-01-18 02:50:40|90127|90052.8|90125.5|90051.6|90127.2|90055.1|90124.3|90051.6|31
1642474250000|2022-01-18 02:50:50|90125|90051.9|90124.2|90051.7|90126.8|90053.8|90124.2|90050|30
1642474260000|2022-01-18 02:51:00|90124.5|90051.9|90120.7|90044.5|90126.6|90051.9|90118.9|90044.1|36
1642474270000|2022-01-18 02:51:10|90120.5|90044|90122.3|90047.4|90124.8|90048.3|90119.5|90042.3|29
1642474280000|2022-01-18 02:51:20|90122.4|90047.5|90125.4|90048.9|90134.2|90051.1|90122|90044.4|35
1642474290000|2022-01-18 02:51:30|90127.5|90047.8|90124.3|90042|90130.1|90051.1|90121.2|90041.2|39
1642474300000|2022-01-18 02:51:40|90122.9|90043.1|90116.8|90039.6|90124.7|90047.4|90116.2|90036.1|41
1642474310000|2022-01-18 02:51:50|90117.9|90038.9|90110.8|90060.8|90130.8|90061.2|90110.3|90037.8|42
1642474320000|2022-01-18 02:52:00|90124.4|90048.3|90126.4|90051.1|90127.4|90064.5|90114.3|90046.3|43
1642474330000|2022-01-18 02:52:10|90127.2|90050.6|90128|90051.5|90128.8|90052.5|90125|90047.7|32
1642474340000|2022-01-18 02:52:20|90128.5|90052|90160.6|90080.6|90161.8|90081.9|90127.9|90049.2|39
1642474350000|2022-01-18 02:52:30|90159.4|90077.7|90155.5|90080.7|90162.8|90102.3|90143.5|90075.8|52
1642474360000|2022-01-18 02:52:40|90155.8|90080.5|90160.1|90083.3|90161.4|90085.9|90155.2|90077.9|46
1642474370000|2022-01-18 02:52:50|90160.2|90083.4|90167.7|90085.9|90167.7|90089.6|90159.4|90082.3|46
1642474380000|2022-01-18 02:53:00|90168|90086.8|90162.5|90086.3|90168|90089.6|90161.9|90084.9|28
1642474390000|2022-01-18 02:53:10|90162.8|90086.1|90156.5|90079.8|90162.8|90098.1|90146|90076.3|43
1642474400000|2022-01-18 02:53:20|90157.4|90078.5|90172.3|90088.9|90172.3|90106|90153.6|90078.5|44
1642474410000|2022-01-18 02:53:30|90170.7|90088.7|90168.3|90090.1|90173.2|90091.9|90166.1|90083.4|48
1642474420000|2022-01-18 02:53:40|90167.8|90091.3|90170.3|90089.8|90171.4|90091.3|90164.4|90084|32
1642474430000|2022-01-18 02:53:50|90169.9|90090.8|90162.3|90090.5|90171.2|90093.9|90162.3|90082.8|45
1642474440000|2022-01-18 02:54:00|90163.6|90089.4|90170.9|90092.9|90170.9|90094.3|90163.6|90082.7|32
1642474450000|2022-01-18 02:54:10|90171.6|90090.7|90145.2|90095.2|90171.6|90097|90145.2|90082.1|30
1642474460000|2022-01-18 02:54:20|90158.9|90081.8|90157.3|90080|90160.8|90084.4|90155.6|90079.9|36
1642474470000|2022-01-18 02:54:30|90158.5|90079.3|90156.6|90075.7|90159.2|90081.7|90156.2|90075.4|41
1642474480000|2022-01-18 02:54:40|90156.5|90076|90151.8|90074.1|90157|90080.1|90151.8|90072.7|38
1642474490000|2022-01-18 02:54:50|90152.8|90073.8|90135.9|90058.3|90155.2|90074.7|90134|90057.4|48
1642474500000|2022-01-18 02:55:00|90134.8|90058.9|90133.9|90057.4|90136.5|90060.8|90132.9|90054.7|53
1642474510000|2022-01-18 02:55:10|90135.2|90056.6|90131.6|90054.3|90135.2|90058|90130.6|90052.2|30
1642474520000|2022-01-18 02:55:20|90132.3|90054.6|90135.7|90060.5|90141.5|90064.3|90130.9|90052.6|37
1642474530000|2022-01-18 02:55:30|90138.7|90058.7|90140.8|90059.2|90140.8|90061.5|90133.1|90056.2|42
1642474540000|2022-01-18 02:55:40|90140.7|90059|90139.8|90061.4|90142.5|90068.1|90134.1|90055.4|47
1642474550000|2022-01-18 02:55:50|90140.5|90063.7|90142.9|90068.6|90145.6|90072.3|90139|90062.8|49
1642474560000|2022-01-18 02:56:00|90142.1|90068.8|90142.3|90068.3|90145.9|90070.1|90140.6|90067.4|38
1642474570000|2022-01-18 02:56:10|90142.7|90068.6|90145.1|90070.3|90147|90073|90142.4|90067.7|38
1642474580000|2022-01-18 02:56:20|90144.7|90071.7|90142.1|90063|90147.6|90071.7|90138.6|90058.6|40
1642474590000|2022-01-18 02:56:30|90142.8|90061.5|90142|90061.9|90143.8|90065|90138.1|90060.5|21
1642474600000|2022-01-18 02:56:40|90143.8|90060.3|90144.6|90067|90146.1|90068.5|90140.9|90060.1|27
1642474610000|2022-01-18 02:56:50|90145.4|90065.2|90144.2|90063.7|90150.7|90070.2|90143|90063.3|39
1642474620000|2022-01-18 02:57:00|90144|90063.5|90140.6|90061.6|90145.9|90066|90137.4|90059.6|38
1642474630000|2022-01-18 02:57:10|90141.5|90060.4|90143.8|90059.9|90143.8|90063.7|90140|90059.6|14
1642474640000|2022-01-18 02:57:20|90146.3|90070.1|90150.1|90063.9|90150.6|90070.1|90142.9|90063.9|33
1642474650000|2022-01-18 02:57:30|90150|90064.2|90149.4|90071.2|90150.8|90075.1|90144|90064.2|45
1642474660000|2022-01-18 02:57:40|90150.6|90070.6|90150.9|90071.4|90152.6|90074.5|90149.9|90070.3|17
1642474670000|2022-01-18 02:57:50|90150.6|90071.7|90156.1|90074.4|90157.6|90078.2|90149.1|90071.4|38
1642474680000|2022-01-18 02:58:00|90155.1|90075.2|90154.8|90073.3|90155.9|90076|90152.9|90072.8|37
1642474690000|2022-01-18 02:58:10|90154.7|90073.2|90157.7|90076.3|90157.9|90078.2|90154.2|90073|31
1642474700000|2022-01-18 02:58:20|90157.3|90075.3|90164.4|90083.9|90165.2|90088|90154.8|90075.3|49
1642474710000|2022-01-18 02:58:30|90163.8|90084.8|90159.9|90078.7|90167|90085.5|90159.6|90078.7|27
1642474720000|2022-01-18 02:58:40|90160.8|90078|90149.4|90070.1|90160.8|90079.6|90148.7|90066.4|39
1642474730000|2022-01-18 02:58:50|90150|90071.2|90146.6|90065.8|90151.6|90071.9|90140.2|90060|30
1642474740000|2022-01-18 02:59:00|90145.9|90065.2|90142.2|90062.5|90147.6|90066.9|90141.5|90059.3|24
1642474750000|2022-01-18 02:59:10|90142.8|90061.9|90142.5|90067.9|90144.2|90068|90140.3|90060.9|28
1642474760000|2022-01-18 02:59:20|90143.3|90066.8|90136.2|90059.6|90144.2|90066.8|90135|90056.5|37
1642474770000|2022-01-18 02:59:30|90137.5|90058.3|90129.9|90054.2|90137.9|90071.4|90117.5|90047.4|46
1642474780000|2022-01-18 02:59:40|90119.9|90069.9|90130.9|90056|90137.6|90069.9|90119.9|90052.8|26
1642474790000|2022-01-18 02:59:50|90130.5|90056.4|90135.6|90056.7|90137|90058.9|90130.5|90054.7|29
1642474800000|2022-01-18 03:00:00|90137.3|90054.3|90143.6|90058.1|90143.6|90060.6|90136.9|90054.2|28
1642474810000|2022-01-18 03:00:10|90144.4|90058.4|90145.5|90064.3|90146.5|90067.6|90138.7|90056.6|40
1642474820000|2022-01-18 03:00:20|90143.1|90066|90139.5|90060.4|90144.1|90066.2|90139|90059.2|29
1642474830000|2022-01-18 03:00:30|90138.3|90062.1|90139.1|90055.9|90140.6|90062.1|90136.6|90055.9|30
1642474840000|2022-01-18 03:00:40|90137.8|90056.7|90137.1|90058.6|90141.7|90062.3|90137.1|90055.9|27
1642474850000|2022-01-18 03:00:50|90136.6|90058.2|90131.6|90052.1|90139.6|90058.2|90131.1|90048.6|36
1642474860000|2022-01-18 03:01:00|90131.4|90053.2|90132.6|90052.5|90134.4|90057.2|90130.5|90050.5|42
1642474870000|2022-01-18 03:01:10|90132.1|90052.1|90141.2|90054.1|90141.2|90060.5|90131.4|90051.1|40
1642474880000|2022-01-18 03:01:20|90140.1|90055.2|90138.7|90059.3|90147.4|90063.3|90136.1|90051.1|25
1642474890000|2022-01-18 03:01:30|90137.2|90059.6|90138.8|90060.9|90142.1|90063.4|90137.1|90059.6|39
1642474900000|2022-01-18 03:01:40|90138.2|90060.2|90140.4|90062.4|90141.9|90063.4|90137.7|90059.1|24
1642474910000|2022-01-18 03:01:50|90139|90063.4|90134.1|90056.2|90142.8|90063.7|90132.7|90053.8|37
1642474920000|2022-01-18 03:02:00|90133.9|90058.7|90134.5|90054.2|90136.4|90058.7|90132.8|90052.3|27
1642474930000|2022-01-18 03:02:10|90135.7|90054.3|90133.5|90053.5|90138.2|90055.2|90132.4|90053|32
1642474940000|2022-01-18 03:02:20|90132.4|90053.9|90134|90052.4|90134.7|90054.8|90130|90049.8|35
1642474950000|2022-01-18 03:02:30|90132.8|90052.7|90136.5|90057.3|90137|90057.8|90132.8|90052.4|27
1642474960000|2022-01-18 03:02:40|90136|90057.4|90139.6|90059.2|90139.7|90062.2|90132.9|90054.8|41
1642474970000|2022-01-18 03:02:50|90137.7|90057.7|90137.5|90054.3|90139.8|90059.5|90134.1|90053.2|26
1642474980000|2022-01-18 03:03:00|90136.3|90055.3|90144|90055.7|90144|90063.9|90135.5|90054.9|28
1642474990000|2022-01-18 03:03:10|90137.6|90059.5|90139|90058.9|90144.2|90064.7|90137.6|90058.4|27
1642475000000|2022-01-18 03:03:20|90138.9|90058.8|90138.8|90058.9|90140.3|90060|90136.3|90057.5|30
1642475010000|2022-01-18 03:03:30|90138.6|90059.1|90135.1|90059.6|90144|90063.4|90135.1|90055.5|30
1642475020000|2022-01-18 03:03:40|90134.6|90059.1|90136.7|90057.1|90140.5|90059.9|90132.5|90055.8|24
1642475030000|2022-01-18 03:03:50|90138.3|90056.2|90135.8|90055.7|90140.3|90061|90131.5|90052.7|23
1642475040000|2022-01-18 03:04:00|90137.2|90054.4|90134.8|90053.1|90138.3|90056.5|90133.2|90052.4|15
1642475050000|2022-01-18 03:04:10|90135|90053|90134.9|90052|90137.6|90055.1|90131.8|90051.5|27
1642475060000|2022-01-18 03:04:20|90132.5|90053.3|90132.3|90052.4|90134.4|90053.6|90132|90051.2|19
1642475070000|2022-01-18 03:04:30|90132.5|90052.3|90140.3|90050|90140.3|90054.8|90132.5|90049.1|11
1642475080000|2022-01-18 03:04:40|90140.2|90051.3|90131.3|90051.3|90141.5|90051.4|90128.8|90049.3|30
1642475090000|2022-01-18 03:04:50|90130.9|90051.4|90133|90051.2|90135.7|90055.7|90129.7|90050.4|34
1642475100000|2022-01-18 03:05:00|90132.5|90051.6|90131|90050.6|90134.1|90052.7|90130.2|90048.6|31
1642475110000|2022-01-18 03:05:10|90131.1|90050.7|90132.2|90051.6|90132.8|90051.8|90129.8|90050.2|28
1642475120000|2022-01-18 03:05:20|90131.5|90050.9|90132.8|90053.1|90138.3|90059.1|90131.5|90050.7|15
1642475130000|2022-01-18 03:05:30|90133.6|90053.8|90128|90046.9|90135.7|90053.8|90124.3|90044.8|25
1642475140000|2022-01-18 03:05:40|90129.6|90045.6|90133.3|90052.8|90134.7|90055.9|90127.6|90044.3|32
1642475150000|2022-01-18 03:05:50|90135.8|90052.5|90130|90052.1|90137.1|90053.6|90129.9|90050.8|19
1642475160000|2022-01-18 03:06:00|90129.9|90052|90121.6|90048.5|90131|90052|90121.6|90047.6|30
1642475170000|2022-01-18 03:06:10|90120.4|90049.2|90128.1|90050.2|90130.6|90052.7|90120.4|90047|32
1642475180000|2022-01-18 03:06:20|90126.9|90050.5|90129.3|90048.2|90129.3|90050.5|90126.9|90048.1|20
1642475190000|2022-01-18 03:06:30|90128.3|90049.1|90123.5|90040|90128.3|90050.4|90121.3|90039.2|35
1642475200000|2022-01-18 03:06:40|90121.4|90042.1|90123.4|90042.3|90126.6|90043.6|90121.4|90040|33
1642475210000|2022-01-18 03:06:50|90123.5|90042.1|90130.9|90051.7|90135.7|90053.7|90123.3|90038.7|25
1642475220000|2022-01-18 03:07:00|90131.9|90048.8|90133.6|90052.4|90134.6|90056.2|90129.7|90048.4|18
1642475230000|2022-01-18 03:07:10|90133.8|90050.7|90134|90048.1|90134.5|90051.3|90133|90048.1|10
1642475240000|2022-01-18 03:07:20|90133.6|90049.4|90130.2|90050.2|90135.2|90050.5|90130.1|90046.1|11
1642475250000|2022-01-18 03:07:30|90129.9|90050.3|90131.9|90042|90131.9|90053.5|90122.8|90040.7|24
1642475260000|2022-01-18 03:07:40|90127.9|90044|90125.5|90042.3|90127.9|90048.1|90122.2|90039.1|22
1642475270000|2022-01-18 03:07:50|90121.8|90043.6|90123.8|90039.3|90124.5|90043.7|90121.3|90039.3|14
1642475280000|2022-01-18 03:08:00|90121.6|90040.6|90122.8|90035.4|90123.6|90040.6|90121.1|90035.3|17
1642475290000|2022-01-18 03:08:10|90122.7|90035.9|90120.9|90039.7|90122.9|90039.7|90119.2|90034.7|19
1642475300000|2022-01-18 03:08:20|90121.3|90039.3|90120.2|90038.7|90121.5|90039.9|90119.7|90036.9|23
1642475310000|2022-01-18 03:08:30|90120.7|90038.1|90124.2|90045.4|90125.6|90046.2|90120.4|90037.2|20
1642475320000|2022-01-18 03:08:40|90123.8|90043.3|90125.2|90040.7|90125.6|90046|90121.7|90040.7|18
1642475330000|2022-01-18 03:08:50|90125.7|90039.4|90122.6|90040.1|90125.7|90041.8|90121.9|90038.1|17
1642475340000|2022-01-18 03:09:00|90123.8|90039.3|90123.4|90043.3|90127.1|90047.2|90122.9|90039.3|20
1642475350000|2022-01-18 03:09:10|90123.6|90043.6|90121.7|90042.4|90126|90043.7|90121.7|90040.5|16
1642475360000|2022-01-18 03:09:20|90122.4|90041.8|90122.3|90040.5|90124.7|90042|90121.7|90037.6|20
1642475370000|2022-01-18 03:09:30|90123.4|90039.2|90123.9|90039.3|90130|90049.8|90121.6|90038.2|21
1642475380000|2022-01-18 03:09:40|90122.9|90040.1|90123.1|90046.6|90127.1|90046.6|90121.5|90036.1|16
1642475390000|2022-01-18 03:09:50|90123.9|90043.7|90119.2|90040.7|90123.9|90045|90119.2|90040.2|24
1642475400000|2022-01-18 03:10:00|90120.2|90040|90116.9|90036.6|90120.2|90043.6|90111.3|90029.3|37
1642475410000|2022-01-18 03:10:10|90119.7|90036.9|90119.4|90036.1|90122.9|90037.4|90116.9|90030.1|25
1642475420000|2022-01-18 03:10:20|90118.6|90035.3|90119.9|90036.5|90120.6|90037.3|90114.8|90033.2|29
1642475430000|2022-01-18 03:10:30|90120.2|90036.6|90115.3|90030|90120.5|90036.6|90113.3|90029|22
1642475440000|2022-01-18 03:10:40|90115|90029.8|90110.1|90029.2|90116.1|90032.9|90106.8|90023.1|37
1642475450000|2022-01-18 03:10:50|90108.6|90031.2|90116.3|90028.1|90116.3|90031.2|90108.6|90027.3|30
1642475460000|2022-01-18 03:11:00|90117.1|90024.5|90112.5|90029.1|90117.1|90030.6|90112|90024.5|25
1642475470000|2022-01-18 03:11:10|90112.1|90028.9|90116.5|90032|90119.2|90035.5|90110.7|90028|41
1642475480000|2022-01-18 03:11:20|90115.6|90032.5|90120.4|90035.5|90121.2|90038.9|90114.2|90029.6|33
1642475490000|2022-01-18 03:11:30|90121|90034.4|90122.4|90030.9|90122.5|90035.4|90118.9|90030.9|18
1642475500000|2022-01-18 03:11:40|90122.1|90032.3|90116|90040.1|90122.1|90041.5|90115.7|90031.9|32
1642475510000|2022-01-18 03:11:50|90115.9|90039.8|90117.3|90036.1|90121.6|90041.1|90115.9|90033.1|15
1642475520000|2022-01-18 03:12:00|90117.7|90036.2|90121.8|90036.6|90121.8|90037.5|90117.3|90034.4|18
1642475530000|2022-01-18 03:12:10|90122.2|90035.9|90116.8|90037.4|90124.7|90039.3|90116.2|90033.3|15
1642475540000|2022-01-18 03:12:20|90124.3|90041.9|90117.6|90031.9|90124.5|90041.9|90115.7|90031.3|18
1642475550000|2022-01-18 03:12:30|90117.8|90030.6|90116.4|90033|90118.9|90033.8|90115.3|90030.4|23
1642475560000|2022-01-18 03:12:40|90114.2|90032.3|90115.6|90031.4|90117.7|90032.3|90114.2|90027.8|19
1642475570000|2022-01-18 03:12:50|90114.3|90032|90114.6|90032.8|90118.2|90039.2|90114.3|90030.9|24
1642475580000|2022-01-18 03:13:00|90114.1|90032.7|90120.8|90031.2|90120.8|90035|90114.1|90031.2|16
1642475590000|2022-01-18 03:13:10|90120.6|90030.4|90120.9|90035|90120.9|90037.5|90116.7|90030|26
1642475600000|2022-01-18 03:13:20|90120.4|90035.7|90121.9|90037.3|90124.1|90041.5|90120.3|90035.7|18
1642475610000|2022-01-18 03:13:30|90122.5|90037.4|90126.7|90040.7|90126.7|90044.4|90120.2|90032.1|21
1642475620000|2022-01-18 03:13:40|90127.7|90040|90122.7|90039.8|90127.7|90043.6|90121|90036.7|25
1642475630000|2022-01-18 03:13:50|90123.4|90038.9|90123.8|90039.2|90124.8|90041.8|90120.5|90036.3|25
1642475640000|2022-01-18 03:14:00|90122.6|90040.2|90123.1|90040.4|90125.7|90045.6|90122.1|90039.1|25
1642475650000|2022-01-18 03:14:10|90123.8|90038.9|90125.9|90037.1|90125.9|90041.5|90121.4|90037.1|16
1642475660000|2022-01-18 03:14:20|90120.9|90041.7|90122.6|90041.1|90126.4|90055.6|90105.6|90037.6|21
1642475670000|2022-01-18 03:14:30|90122.8|90040.9|90126.9|90037.7|90128.7|90040.9|90122.8|90036.9|12
1642475680000|2022-01-18 03:14:40|90126.3|90037.5|90126.9|90040.7|90127.4|90047.3|90122.7|90036.4|18
1642475690000|2022-01-18 03:14:50|90127.6|90040.2|90123.9|90043.2|90128.2|90044.6|90121.4|90040.2|18
1642475700000|2022-01-18 03:15:00|90122.7|90044.1|90121.5|90039.9|90126|90046|90119.4|90037.5|35
1642475710000|2022-01-18 03:15:10|90121.2|90040|90125.5|90038.1|90125.7|90041.2|90120.2|90037.4|13
1642475720000|2022-01-18 03:15:20|90123.8|90039.9|90129.1|90044.8|90129.1|90046.1|90121|90037.2|15
1642475730000|2022-01-18 03:15:30|90128.1|90045.6|90129.9|90048|90133.6|90050.8|90121.8|90041.9|33
1642475740000|2022-01-18 03:15:40|90131.5|90046.3|90129.4|90042|90132.3|90048.9|90126.7|90040.6|26
1642475750000|2022-01-18 03:15:50|90128.2|90043.3|90131.5|90049.9|90133.3|90050|90127.4|90043.3|21
1642475760000|2022-01-18 03:16:00|90131.8|90049.7|90135|90051.9|90139.8|90057.4|90130.1|90048.4|28
1642475770000|2022-01-18 03:16:10|90135.5|90051.5|90135.7|90051|90138.7|90053|90133.9|90048.9|12
1642475780000|2022-01-18 03:16:20|90135.8|90051.5|90138.9|90053.8|90140|90057.6|90135.8|90051.5|14
1642475790000|2022-01-18 03:16:30|90138.4|90053|90137.8|90053.5|90142.6|90060.6|90135.5|90051.5|24
1642475800000|2022-01-18 03:16:40|90139.9|90051.6|90139.3|90056.6|90142.8|90056.8|90137.1|90050.6|26
1642475810000|2022-01-18 03:16:50|90140.3|90056.7|90138.6|90060.5|90141.1|90061|90138.6|90055.4|24
1642475820000|2022-01-18 03:17:00|90138.9|90061.2|90142.6|90058.3|90144.7|90061.2|90136.1|90054.4|21
1642475830000|2022-01-18 03:17:10|90142.4|90058.6|90141.8|90055.2|90144.1|90058.6|90140.2|90053.3|13
1642475840000|2022-01-18 03:17:20|90142.9|90054.1|90143.4|90054.1|90143.8|90060.8|90140.4|90052.9|21
1642475850000|2022-01-18 03:17:30|90143|90054.5|90140.2|90053.6|90143|90058|90136.2|90051.3|17
1642475860000|2022-01-18 03:17:40|90140.3|90053.4|90142.3|90058.9|90143.5|90059.8|90138.7|90053.2|16
1642475870000|2022-01-18 03:17:50|90142.8|90058|90144.3|90064|90146.5|90064|90140.9|90057.6|27
1642475880000|2022-01-18 03:18:00|90144.7|90062.9|90145.8|90062.8|90146.9|90064.1|90142|90060.4|30
1642475890000|2022-01-18 03:18:10|90147|90062.1|90141.2|90056.9|90147.2|90063.6|90141.2|90056.9|21
1642475900000|2022-01-18 03:18:20|90141.6|90057.5|90142|90055.1|90142.8|90062.8|90138.5|90055.1|19
1642475910000|2022-01-18 03:18:30|90146.7|90051.5|90139.7|90057.1|90148.1|90057.6|90139.3|90049.6|14
1642475920000|2022-01-18 03:18:40|90140.4|90056.7|90144.7|90058.2|90149|90065.6|90140.4|90056.7|23
1642475930000|2022-01-18 03:18:50|90145.3|90058.6|90140.8|90059.7|90145.3|90063.9|90139.4|90056.2|19
1642475940000|2022-01-18 03:19:00|90142|90058.9|90144.9|90063.4|90147|90064.6|90141|90058.9|28
1642475950000|2022-01-18 03:19:10|90143.5|90063.9|90146.2|90059.1|90148.2|90066.6|90143.5|90059.1|19
1642475960000|2022-01-18 03:19:20|90147.2|90059.3|90148.8|90060.5|90153.9|90069.4|90141.8|90059.3|25
1642475970000|2022-01-18 03:19:30|90147.9|90061.7|90152.3|90068.7|90152.3|90068.7|90146.7|90059.9|13
1642475980000|2022-01-18 03:19:40|90145.8|90069.6|90147.4|90065.7|90149.9|90069.6|90145.8|90065|31
1642475990000|2022-01-18 03:19:50|90146|90067.1|90149.3|90061.8|90150.5|90067.1|90146|90061.6|19
1642476000000|2022-01-18 03:20:00|90149.1|90060.9|90142.7|90056.4|90149.1|90063.9|90141.4|90056.1|29
1642476010000|2022-01-18 03:20:10|90142.8|90059.7|90143.6|90060.3|90146.4|90064.6|90137.4|90055.1|36
1642476020000|2022-01-18 03:20:20|90142.5|90060.7|90143.5|90058.4|90145.4|90060.7|90141.8|90057.3|23
1642476030000|2022-01-18 03:20:30|90143|90059.3|90146.7|90063.3|90148.2|90063.9|90142.3|90057.1|24
1642476040000|2022-01-18 03:20:40|90146.5|90063.1|90136.3|90059|90146.5|90064.5|90136.3|90057.5|37
1642476050000|2022-01-18 03:20:50|90137.3|90060.1|90143|90041.9|90145.1|90061.7|90137.3|90041.8|29
1642476060000|2022-01-18 03:21:00|90144.1|90040.1|90132.8|90048.3|90144.3|90055.3|90132.8|90040.1|33
1642476070000|2022-01-18 03:21:10|90133.5|90046.8|90137.4|90049.3|90138.4|90054.9|90128.8|90046.8|32
1642476080000|2022-01-18 03:21:20|90138.3|90049.2|90143.2|90056.4|90143.2|90059.6|90135.6|90047.7|33
1642476090000|2022-01-18 03:21:30|90143.9|90051.8|90140.8|90053|90144.2|90056.8|90137.7|90051.3|28
1642476100000|2022-01-18 03:21:40|90140.4|90053.4|90135.9|90054|90142.2|90057.7|90135.6|90051|21
1642476110000|2022-01-18 03:21:50|90137|90053.1|90136.5|90052.7|90137.9|90053.9|90134.6|90051.8|15
1642476120000|2022-01-18 03:22:00|90134.2|90053.4|90143.1|90052.6|90143.1|90059.3|90134.2|90051.7|33
1642476130000|2022-01-18 03:22:10|90140.9|90054.9|90135.6|90061|90144|90063.6|90135.6|90051.8|41
1642476140000|2022-01-18 03:22:20|90137.3|90059.7|90138.8|90060.7|90140|90060.7|90134.8|90054.7|39
1642476150000|2022-01-18 03:22:30|90138.4|90060.2|90143.8|90065.4|90148.8|90072.2|90138.2|90059.9|55
1642476160000|2022-01-18 03:22:40|90142.4|90066.7|90146.6|90065.7|90147.3|90071|90142.2|90065|50
1642476170000|2022-01-18 03:22:50|90146.9|90065.4|90149.4|90071.7|90150.1|90072.8|90145|90064.3|46
1642476180000|2022-01-18 03:23:00|90149.2|90071.6|90150.7|90063.2|90151.6|90072.4|90145.2|90063.1|44
1642476190000|2022-01-18 03:23:10|90147.8|90065.7|90150|90064.3|90151|90066.5|90147.1|90063.4|43
1642476200000|2022-01-18 03:23:20|90149.4|90064.1|90149.6|90070.8|90151|90071.4|90146.1|90063.5|39
1642476210000|2022-01-18 03:23:30|90150.2|90070.7|90148.9|90069.3|90152|90071.6|90148.4|90067.2|31
1642476220000|2022-01-18 03:23:40|90148.8|90068.9|90152|90071.7|90154.4|90073.4|90148|90066.9|34
1642476230000|2022-01-18 03:23:50|90153.1|90071.3|90156|90081.9|90161.4|90083.9|90151.3|90071.3|49
1642476240000|2022-01-18 03:24:00|90154.7|90079.8|90154.7|90077.9|90159|90082.7|90154|90075.1|54
1642476250000|2022-01-18 03:24:10|90156.2|90077.4|90153.3|90073.6|90158.1|90077.6|90153.3|90072.4|41
1642476260000|2022-01-18 03:24:20|90152.2|90073.8|90161|90078.3|90161.3|90078.8|90152.2|90071.3|38
1642476270000|2022-01-18 03:24:30|90160.8|90077.9|90157.9|90077.1|90162.9|90082.5|90156.2|90076.6|41
1642476280000|2022-01-18 03:24:40|90156.8|90077.6|90162|90075.5|90162.1|90079.2|90155.4|90075.1|29
1642476290000|2022-01-18 03:24:50|90160.4|90076.3|90159.8|90079.5|90167.3|90082.5|90158.5|90067.8|36
1642476300000|2022-01-18 03:25:00|90163.6|90080.1|90160.2|90078.8|90163.8|90080.5|90157.1|90072.4|42
1642476310000|2022-01-18 03:25:10|90159.6|90078.5|90161.4|90080.7|90164.5|90080.7|90159|90074.8|30
1642476320000|2022-01-18 03:25:20|90162.5|90079.5|90159.5|90080.3|90164.8|90082.2|90159.5|90078.5|26
1642476330000|2022-01-18 03:25:30|90158.4|90081.5|90165.5|90085.1|90165.5|90085.4|90156|90075.1|31
1642476340000|2022-01-18 03:25:40|90163.7|90086.2|90160.9|90081.8|90168.6|90091.2|90158.1|90080|37
1642476350000|2022-01-18 03:25:50|90165|90079.7|90161.8|90076.5|90165.5|90094.3|90144.3|90075.8|25
1642476360000|2022-01-18 03:26:00|90155|90081.4|90158.4|90079.1|90159.1|90081.6|90153.9|90073.5|47
1642476370000|2022-01-18 03:26:10|90158.3|90078.9|90152.7|90075.2|90158.3|90078.9|90152.7|90074.6|32
1642476380000|2022-01-18 03:26:20|90153.5|90074.6|90157.1|90072|90157.1|90079.7|90153|90072|31
1642476390000|2022-01-18 03:26:30|90156.9|90072.2|90162.5|90081.4|90163.4|90084.1|90153.2|90071.8|43
1642476400000|2022-01-18 03:26:40|90159.8|90082.8|90163.4|90085|90165.6|90089.8|90158.8|90081.2|37
1642476410000|2022-01-18 03:26:50|90163.1|90084.2|90162.3|90080.9|90164.5|90085.9|90161.5|90079.5|24
1642476420000|2022-01-18 03:27:00|90162.8|90081.7|90159.7|90079.1|90162.9|90082.4|90159.7|90079.1|31
1642476430000|2022-01-18 03:27:10|90158.9|90077.6|90158.1|90079|90164.9|90085.7|90157.2|90075.4|42
1642476440000|2022-01-18 03:27:20|90159.8|90081.6|90157.7|90077.9|90163|90081.6|90154.9|90073.9|29
1642476450000|2022-01-18 03:27:30|90156.4|90078.6|90156.5|90076.3|90159.5|90079.4|90156.3|90074.7|34
1642476460000|2022-01-18 03:27:40|90156.6|90076.4|90164|90084.7|90167|90088.5|90156.6|90076.4|46
1642476470000|2022-01-18 03:27:50|90164.2|90085.3|90167.3|90082.7|90168.1|90085.3|90164.2|90080.9|15
1642476480000|2022-01-18 03:28:00|90167.7|90082.5|90165.9|90085.9|90168.1|90087.9|90163.8|90080.6|18
1642476490000|2022-01-18 03:28:10|90167.3|90086.5|90160.9|90087.7|90169.5|90087.7|90160.9|90082.3|12
1642476500000|2022-01-18 03:28:20|90162.1|90086.5|90164.5|90084.9|90167.3|90088|90162.1|90083.8|15
1642476510000|2022-01-18 03:28:30|90166|90084.3|90161.5|90085.4|90166|90086.7|90160.4|90081.7|21
1642476520000|2022-01-18 03:28:40|90162|90085.5|90162.1|90087.3|90164.4|90087.3|90160.1|90079.8|38
1642476530000|2022-01-18 03:28:50|90162.9|90085.7|90162.6|90084.2|90165|90087.2|90161|90082.3|34
1642476540000|2022-01-18 03:29:00|90164.3|90082.8|90160.7|90090.2|90167|90090.2|90160.7|90082.3|26
1642476550000|2022-01-18 03:29:10|90162.8|90084.6|90161.1|90085.3|90166.2|90089.8|90159.6|90082.3|39
1642476560000|2022-01-18 03:29:20|90162.2|90083.6|90160.1|90081.5|90164.8|90086.7|90159.3|90076.4|34
1642476570000|2022-01-18 03:29:30|90159.8|90081.9|90160.8|90081.8|90161.7|90083.1|90158.7|90078.7|35
1642476580000|2022-01-18 03:29:40|90160.7|90081.4|90165.5|90087|90166.3|90088.4|90160.7|90080.3|34
1642476590000|2022-01-18 03:29:50|90165.2|90087.2|90163.1|90084.2|90165.6|90088.3|90162.9|90083.9|27
1642476600000|2022-01-18 03:30:00|90164.5|90082.9|90162.6|90082.6|90164.8|90088.1|90161.2|90082.3|35
1642476610000|2022-01-18 03:30:10|90161.6|90084.1|90158.6|90081.3|90165.4|90084.9|90158.3|90078.6|33
1642476620000|2022-01-18 03:30:20|90159.5|90079.6|90157.4|90074.6|90160.9|90082.2|90156.2|90073.5|34
1642476630000|2022-01-18 03:30:30|90160.1|90080.4|90157|90075.5|90160.4|90080.4|90154.3|90073.8|21
1642476640000|2022-01-18 03:30:40|90157.3|90079.4|90156.9|90074.1|90158.2|90079.4|90156.1|90073.8|23
1642476650000|2022-01-18 03:30:50|90155.8|90075.4|90165.1|90084.7|90169.4|90087.9|90155.8|90073.3|38
1642476660000|2022-01-18 03:31:00|90165.2|90084.8|90164.9|90085.2|90169.2|90088.1|90163|90082.9|33
1642476670000|2022-01-18 03:31:10|90165|90085.3|90166.7|90085.8|90171|90091.8|90164.1|90084.5|33
1642476680000|2022-01-18 03:31:20|90165.8|90087.3|90166.1|90088.2|90171.7|90090.1|90164.3|90083.7|28
1642476690000|2022-01-18 03:31:30|90167.1|90089.1|90167|90089.1|90170.6|90089.1|90167|90086.5|16
1642476700000|2022-01-18 03:31:40|90167.5|90085.2|90170.6|90092.4|90170.6|90093.4|90167|90084.5|34
1642476710000|2022-01-18 03:31:50|90171.9|90092|90170.2|90090.6|90173.2|90092|90169|90089|21
1642476720000|2022-01-18 03:32:00|90171.4|90089.8|90170.2|90091.5|90175.4|90096.4|90166|90089.5|31
1642476730000|2022-01-18 03:32:10|90167.4|90093.6|90167.3|90088.4|90172.9|90093.6|90166.4|90088.4|38
1642476740000|2022-01-18 03:32:20|90167.4|90088.8|90166.8|90088.8|90170.4|90093.2|90166.6|90088|32
1642476750000|2022-01-18 03:32:30|90167.4|90089.4|90164.4|90084.9|90167.4|90089.4|90163.1|90082.6|26
1642476760000|2022-01-18 03:32:40|90165|90085.1|90168.6|90091.3|90169.5|90092.6|90163.8|90085.1|46
1642476770000|2022-01-18 03:32:50|90168.3|90091.1|90170|90089.4|90170|90091.4|90167|90088.7|44
1642476780000|2022-01-18 03:33:00|90169.9|90089.5|90172.3|90094.9|90174.2|90097.3|90168.5|90087.5|30
1642476790000|2022-01-18 03:33:10|90171.6|90095.5|90170.4|90092.4|90176.4|90095.5|90170.4|90088.8|33
1642476800000|2022-01-18 03:33:20|90170.5|90092.5|90169.3|90093.4|90172.1|90094.9|90169|90090.5|39
1642476810000|2022-01-18 03:33:30|90169.1|90093.7|90166.5|90092.5|90169.3|90094.3|90165.5|90092.5|29
1642476820000|2022-01-18 03:33:40|90167.5|90093|90169.8|90090.6|90173.3|90108.9|90158.9|90089.5|33
1642476830000|2022-01-18 03:33:50|90171.7|90089.5|90164.9|90090.9|90171.7|90095.9|90164.4|90086.4|39
1642476840000|2022-01-18 03:34:00|90165.9|90088.6|90171|90094.7|90174.2|90107.2|90157.2|90088.6|32
1642476850000|2022-01-18 03:34:10|90171.9|90094.3|90176.2|90099.2|90178.6|90103.2|90169.8|90094.1|43
1642476860000|2022-01-18 03:34:20|90175.2|90100.5|90177.5|90099.6|90179.8|90101.4|90175.2|90097.5|41
1642476870000|2022-01-18 03:34:30|90177.8|90099.3|90179.1|90101.3|90180.2|90101.8|90177.3|90098.3|24
1642476880000|2022-01-18 03:34:40|90179.3|90101|90187.5|90112.7|90190.2|90112.7|90177.2|90099.4|42
1642476890000|2022-01-18 03:34:50|90187.6|90110.7|90186.8|90110.6|90189.8|90112.2|90185.9|90108.6|27
1642476900000|2022-01-18 03:35:00|90187.1|90110.2|90192.7|90115.6|90195.8|90116.8|90186.2|90110.2|51
1642476910000|2022-01-18 03:35:10|90190.5|90115.7|90183.3|90112.2|90193|90116.3|90183.3|90106.6|43
1642476920000|2022-01-18 03:35:20|90188.2|90105|90191|90111.6|90191.3|90126.8|90176.8|90104.9|49
1642476930000|2022-01-18 03:35:30|90188.7|90112.6|90191.4|90116.8|90192.3|90118.6|90186.4|90107.3|39
1642476940000|2022-01-18 03:35:40|90191.6|90117.1|90189.7|90114.6|90197.4|90119.1|90188.8|90111|48
1642476950000|2022-01-18 03:35:50|90192.2|90115.5|90195.1|90114.9|90196.8|90118.9|90190.1|90109.8|52
1642476960000|2022-01-18 03:36:00|90196.5|90115.2|90197.9|90120.2|90202.7|90123.8|90196.5|90115.2|58
1642476970000|2022-01-18 03:36:10|90197.8|90120|90203.4|90125|90208.5|90128.5|90196.9|90118|53
1642476980000|2022-01-18 03:36:20|90201.4|90126.8|90205.3|90129.1|90205.6|90130.4|90200.6|90123.3|44
1642476990000|2022-01-18 03:36:30|90205.4|90129.4|90206.7|90129.8|90210.6|90132.7|90205.2|90126.4|49
1642477000000|2022-01-18 03:36:40|90209.2|90128.9|90205.4|90129.1|90209.4|90130.5|90205.4|90127.8|38
1642477010000|2022-01-18 03:36:50|90205.9|90129.4|90205.8|90128.3|90211.7|90135.6|90205.7|90125.6|39
1642477020000|2022-01-18 03:37:00|90205.4|90128.2|90205.6|90132.6|90208.6|90134.8|90205.1|90125.8|43
1642477030000|2022-01-18 03:37:10|90206.7|90131.1|90210.6|90132.8|90211.4|90135.5|90206.7|90130.9|36
1642477040000|2022-01-18 03:37:20|90211.8|90132.7|90220.3|90143.8|90222.9|90144.4|90211.8|90132.7|39
1642477050000|2022-01-18 03:37:30|90221.1|90142.4|90231.9|90152.2|90231.9|90157.8|90216.8|90140.7|47
1642477060000|2022-01-18 03:37:40|90228.6|90154.9|90228.1|90137.3|90229.2|90155.2|90204.1|90130.3|45
1642477070000|2022-01-18 03:37:50|90229.2|90136.3|90230.9|90143.1|90238|90155.2|90229.2|90136.3|41
1642477080000|2022-01-18 03:38:00|90231.2|90143.7|90237|90150|90237.5|90151|90229.9|90143.7|26
1642477090000|2022-01-18 03:38:10|90235.7|90149.7|90235.6|90145.4|90237.8|90150|90234.2|90145.4|23
1642477100000|2022-01-18 03:38:20|90236.4|90146.3|90234.2|90146.5|90236.4|90154.1|90232.6|90145.7|23
1642477110000|2022-01-18 03:38:30|90233.9|90146.2|90233.1|90150.2|90235.3|90150.2|90231.9|90145.7|28
1642477120000|2022-01-18 03:38:40|90233.5|90149.1|90232.2|90140.9|90233.5|90149.7|90230|90140|30
1642477130000|2022-01-18 03:38:50|90231.7|90140.7|90231.3|90148.9|90232.1|90148.9|90230.2|90139.9|25
1642477140000|2022-01-18 03:39:00|90232.6|90147.6|90236.3|90148.5|90236.3|90151.6|90232.6|90147.1|28
1642477150000|2022-01-18 03:39:10|90236.5|90153.7|90256.3|90174.8|90257|90175.2|90236.5|90153.7|61
1642477160000|2022-01-18 03:39:20|90255.2|90175.9|90260.3|90175.6|90264.4|90180.3|90255.2|90173.2|54
1642477170000|2022-01-18 03:39:30|90260.2|90175.4|90285.4|90200.1|90289.7|90204.1|90260.2|90175.4|59
1642477180000|2022-01-18 03:39:40|90285.8|90200.3|90282.4|90197.5|90285.8|90200.3|90281.8|90195.1|25
1642477190000|2022-01-18 03:39:50|90281.7|90198.7|90283.9|90198.8|90287.3|90203.7|90281.3|90196.1|43
1642477200000|2022-01-18 03:40:00|90284.1|90199|90290.9|90203.5|90293.7|90208|90282.8|90194.6|50
1642477210000|2022-01-18 03:40:10|90290|90204.1|90301.3|90219.8|90301.6|90219.8|90288.4|90200|42
1642477220000|2022-01-18 03:40:20|90302.5|90216.6|90305.9|90219.2|90305.9|90222.1|90299.9|90210.2|42
1642477230000|2022-01-18 03:40:30|90306.5|90219.3|90310.9|90217.4|90310.9|90224.5|90301.2|90212.3|36
1642477240000|2022-01-18 03:40:40|90310.3|90215|90309.3|90230.6|90312.5|90230.9|90306.7|90214.6|38
1642477250000|2022-01-18 03:40:50|90309.7|90228.9|90297.9|90213.4|90310.2|90230.3|90297.8|90210.4|43
1642477260000|2022-01-18 03:41:00|90297.5|90214.3|90300.3|90219.6|90301.4|90224|90292|90208.2|57
1642477270000|2022-01-18 03:41:10|90300.2|90219.5|90301|90218.5|90302.6|90219.8|90299.5|90216.4|44
1642477280000|2022-01-18 03:41:20|90301.3|90218.9|90298.2|90217.2|90301.3|90221.6|90297.9|90217|32
1642477290000|2022-01-18 03:41:30|90298.3|90216.9|90295.4|90216.3|90299.6|90218.2|90294.3|90210.1|41
1642477300000|2022-01-18 03:41:40|90294.6|90215.5|90299.1|90219.4|90302.1|90221.2|90294.6|90211.2|44
1642477310000|2022-01-18 03:41:50|90299.2|90219.5|90302.4|90220.9|90303.6|90224.7|90299|90216.6|45
1642477320000|2022-01-18 03:42:00|90302.6|90221.1|90302.5|90220.3|90302.6|90221.9|90293.2|90210.6|50
1642477330000|2022-01-18 03:42:10|90303.3|90220.5|90301.6|90219.8|90306.3|90226.8|90301.5|90217.6|41
1642477340000|2022-01-18 03:42:20|90302.4|90218.3|90288.8|90209.5|90302.4|90218.3|90288.8|90206.1|39
1642477350000|2022-01-18 03:42:30|90289.2|90206.3|90306.4|90222.5|90308.2|90222.7|90286.3|90204.5|61
1642477360000|2022-01-18 03:42:40|90308.5|90222.2|90312.3|90224.2|90314|90231|90304.8|90217.9|47
1642477370000|2022-01-18 03:42:50|90313.7|90223.8|90314.3|90225.2|90317.5|90236.3|90311.6|90223.8|45
1642477380000|2022-01-18 03:43:00|90313.3|90227|90311.4|90226.8|90316.9|90233.6|90311.1|90224.6|49
1642477390000|2022-01-18 03:43:10|90312|90226.5|90392.8|90297.2|90396.9|90308.1|90308.9|90222|51
1642477400000|2022-01-18 03:43:20|90391.5|90298|90407.9|90309.5|90409.4|90313.8|90391.5|90294.7|64
1642477410000|2022-01-18 03:43:30|90408.7|90308.9|90394.6|90296.6|90410.1|90310.6|90392.1|90292.5|69
1642477420000|2022-01-18 03:43:40|90395.4|90298.7|90395.6|90296.2|90397.9|90303.2|90392.2|90292.8|63
1642477430000|2022-01-18 03:43:50|90395.5|90296.1|90398.5|90298.3|90401.4|90301.6|90392.3|90294.3|51
1642477440000|2022-01-18 03:44:00|90398.6|90298.1|90390.4|90293|90398.6|90302.3|90390.3|90292.3|54
1642477450000|2022-01-18 03:44:10|90391.1|90292.2|90378.2|90281.9|90391.7|90292.3|90376.6|90280|60
1642477460000|2022-01-18 03:44:20|90376.5|90282.6|90378.1|90280.7|90382.6|90284.2|90373.3|90278.5|55
1642477470000|2022-01-18 03:44:30|90380.2|90279.3|90377.9|90282.7|90380.2|90283.5|90376|90279.3|36
1642477480000|2022-01-18 03:44:40|90376.8|90282.3|90373.3|90286.9|90378.1|90286.9|90367.5|90272.8|58
1642477490000|2022-01-18 03:44:50|90373.8|90285.8|90374|90287.8|90386.5|90293.2|90373.1|90281.1|55
1642477500000|2022-01-18 03:45:00|90375.4|90288.2|90379.7|90287|90379.7|90288.3|90371.9|90280.9|51
1642477510000|2022-01-18 03:45:10|90378.5|90287.2|90378.9|90287.1|90381.1|90288.1|90377|90284.9|29
1642477520000|2022-01-18 03:45:20|90378.7|90286.8|90382.1|90292.9|90385|90294.9|90378.7|90286.8|43
1642477530000|2022-01-18 03:45:30|90380.6|90293.4|90376|90284.7|90382.1|90293.4|90371.6|90280.5|58
1642477540000|2022-01-18 03:45:40|90374.1|90284.6|90372|90277.9|90376|90285.5|90370.6|90276.8|42
1642477550000|2022-01-18 03:45:50|90372.6|90276.9|90375.9|90284.9|90378.8|90286.6|90370.7|90276.9|44
1642477560000|2022-01-18 03:46:00|90375.7|90285.1|90366.4|90276.6|90378|90287.8|90365.8|90275.5|48
1642477570000|2022-01-18 03:46:10|90364.9|90276.9|90369.8|90277|90371|90282.4|90363.2|90271.2|61
1642477580000|2022-01-18 03:46:20|90369.6|90277.4|90372.5|90293.7|90376.1|90293.7|90367.7|90274.4|54
1642477590000|2022-01-18 03:46:30|90374.4|90293.5|90367.5|90281.2|90379.3|90293.5|90367.5|90279.1|60
1642477600000|2022-01-18 03:46:40|90365.4|90280|90366.3|90280.8|90372.5|90282.2|90361.5|90274.8|53
1642477610000|2022-01-18 03:46:50|90370.4|90285.3|90373.5|90285.5|90379.4|90290.8|90368.3|90281.4|38
1642477620000|2022-01-18 03:47:00|90375.9|90283.6|90380.7|90291.8|90386.7|90300|90372.5|90283.6|54
1642477630000|2022-01-18 03:47:10|90381.7|90290.7|90389.9|90297.8|90390.8|90300.2|90380.8|90289.8|54
1642477640000|2022-01-18 03:47:20|90390.3|90297.3|90386.6|90292.9|90394.4|90297.3|90384.4|90289.1|52
1642477650000|2022-01-18 03:47:30|90385.8|90291.7|90385.3|90294|90387.5|90297|90381.9|90290.9|41
1642477660000|2022-01-18 03:47:40|90384.8|90295|90373.4|90288.7|90388|90297.8|90373.4|90288.7|52
1642477670000|2022-01-18 03:47:50|90374.1|90288.3|90377.7|90291.7|90386.8|90298.6|90372.1|90287.6|54
1642477680000|2022-01-18 03:48:00|90379.2|90290.3|90383.7|90295.6|90388.2|90300.2|90376.1|90289.6|55
1642477690000|2022-01-18 03:48:10|90383.2|90295.1|90385.1|90300|90391.2|90301.8|90381.9|90295.1|42
1642477700000|2022-01-18 03:48:20|90384.8|90299.5|90378.6|90295.2|90386.9|90300.6|90374.9|90293.2|47
1642477710000|2022-01-18 03:48:30|90379|90294.9|90381.2|90299.1|90385.2|90300|90376.5|90292.8|56
1642477720000|2022-01-18 03:48:40|90381.5|90300|90379.5|90294.2|90385.1|90300.9|90379.4|90294.1|46
1642477730000|2022-01-18 03:48:50|90379.8|90294.4|90385.8|90298.1|90386.5|90301.2|90378.8|90293.9|54
1642477740000|2022-01-18 03:49:00|90384.6|90297.9|90383.2|90298.1|90387.2|90303.6|90382.3|90296.3|51
1642477750000|2022-01-18 03:49:10|90382.6|90297.1|90382|90295.9|90384.6|90298.1|90381.4|90294.9|39
1642477760000|2022-01-18 03:49:20|90383.3|90299.5|90388.9|90303.9|90392.7|90308|90382.4|90297.7|49
1642477770000|2022-01-18 03:49:30|90389.6|90303.8|90393.3|90307.3|90393.7|90307.3|90387.5|90296.1|46
1642477780000|2022-01-18 03:49:40|90393.5|90308.2|90410.1|90316.8|90411.3|90317|90391.4|90304.5|65
1642477790000|2022-01-18 03:49:50|90410.5|90322|90418.1|90325.4|90430.8|90337.1|90407.6|90316.2|70
1642477800000|2022-01-18 03:50:00|90417.8|90326.2|90422.1|90330.5|90429.8|90337.1|90417.8|90324.5|74
1642477810000|2022-01-18 03:50:10|90422.7|90329.4|90413.8|90326|90422.7|90334.2|90413.7|90324.9|58
1642477820000|2022-01-18 03:50:20|90413.5|90326.6|90409.5|90327.1|90420.8|90335.2|90405.7|90326.5|58
1642477830000|2022-01-18 03:50:30|90409.6|90327.4|90413.1|90321.4|90417|90332.2|90408.2|90318.3|50
1642477840000|2022-01-18 03:50:40|90412.6|90320.3|90409.4|90330.8|90412.6|90331.7|90404.6|90320.3|47
1642477850000|2022-01-18 03:50:50|90408.8|90329.7|90410.8|90330.2|90411.4|90331.1|90408.8|90328.1|43
1642477860000|2022-01-18 03:51:00|90410.7|90330.1|90412.7|90331.3|90413.6|90334.4|90407.6|90327.9|41
1642477870000|2022-01-18 03:51:10|90413.3|90331.9|90414|90334.3|90416.6|90339.6|90412.1|90331.9|47
1642477880000|2022-01-18 03:51:20|90413.6|90334.6|90412.8|90333.7|90415.5|90336.2|90411|90333.7|35
1642477890000|2022-01-18 03:51:30|90411.9|90334.3|90412.1|90335|90414.5|90335.9|90410.7|90333.4|44
1642477900000|2022-01-18 03:51:40|90412.6|90335.3|90411|90332.9|90413.7|90335.3|90408.9|90331.6|53
1642477910000|2022-01-18 03:51:50|90410.9|90332.8|90397.3|90315.3|90412.2|90333.4|90393.4|90312.6|49
1642477920000|2022-01-18 03:52:00|90397|90315.4|90394.3|90310.8|90399.4|90315.4|90392.2|90310.2|50
1642477930000|2022-01-18 03:52:10|90393.9|90310.1|90399.9|90317.4|90404.5|90325.2|90392.7|90310|49
1642477940000|2022-01-18 03:52:20|90400.7|90317.5|90404.7|90321.2|90407.1|90325.6|90398.5|90317.5|61
1642477950000|2022-01-18 03:52:30|90404.6|90321.1|90401.8|90322.8|90405.3|90323.2|90391.5|90314.1|59
1642477960000|2022-01-18 03:52:40|90401.7|90322.7|90412.2|90330.7|90412.2|90334|90400.6|90320.9|51
1642477970000|2022-01-18 03:52:50|90412.1|90331.1|90411.1|90328.9|90414.5|90334|90410.2|90328.4|37
1642477980000|2022-01-18 03:53:00|90411.4|90328.8|90417.9|90336.6|90417.9|90343.3|90385.2|90326.4|57
1642477990000|2022-01-18 03:53:10|90415.7|90341.6|90421|90344.3|90427.4|90349.1|90415.7|90340.2|55
1642478000000|2022-01-18 03:53:20|90421.4|90343.6|90416.5|90342.9|90421.8|90346.5|90415.5|90340.4|42
1642478010000|2022-01-18 03:53:30|90417.4|90343.1|90418|90343.4|90418.8|90344.8|90414.6|90340.6|46
1642478020000|2022-01-18 03:53:40|90417.6|90345.2|90408.6|90358.6|90418.8|90358.6|90404.5|90344|48
1642478030000|2022-01-18 03:53:50|90408.2|90358.2|90423|90352.3|90423|90363|90407.1|90346.8|49
1642478040000|2022-01-18 03:54:00|90422.5|90351.8|90415.9|90365.9|90422.5|90366.9|90410.6|90351.8|58
1642478050000|2022-01-18 03:54:10|90416.1|90366.1|90415.5|90365.5|90416.9|90366.9|90415.1|90365.1|48
1642478060000|2022-01-18 03:54:20|90415.4|90365.4|90427.6|90350.6|90429.8|90369.9|90415.3|90348.7|36
1642478070000|2022-01-18 03:54:30|90426.8|90350.2|90419.5|90369.5|90430.5|90369.6|90417.2|90350.2|45
1642478080000|2022-01-18 03:54:40|90419.8|90369.8|90471.7|90392.7|90473.1|90394.9|90418.9|90357.7|74
1642478090000|2022-01-18 03:54:50|90471.6|90393|90460.6|90380.7|90478.1|90397.1|90456.7|90379.6|72
1642478100000|2022-01-18 03:55:00|90463.2|90382|90454.6|90378.2|90463.2|90383.8|90450.5|90376.6|65
1642478110000|2022-01-18 03:55:10|90453.8|90369.8|90451.5|90376.9|90456|90376.9|90448.2|90367.2|67
1642478120000|2022-01-18 03:55:20|90451.1|90376.3|90452.8|90372.4|90453.2|90376.3|90445.8|90368.8|69
1642478130000|2022-01-18 03:55:30|90453.4|90372.7|90455.4|90379.1|90459.6|90380.2|90452.2|90370.8|62
1642478140000|2022-01-18 03:55:40|90455.1|90378.8|90452.1|90374.5|90459.4|90380.4|90450.3|90372.4|57
1642478150000|2022-01-18 03:55:50|90451.7|90374.7|90448.6|90374.7|90453.2|90375.5|90448|90370.6|54
1642478160000|2022-01-18 03:56:00|90448.5|90374.3|90448.8|90374.1|90452|90376.7|90446.1|90373.5|59
1642478170000|2022-01-18 03:56:10|90447.8|90373.4|90447.7|90366.8|90450.3|90375|90445.2|90366.6|59
1642478180000|2022-01-18 03:56:20|90442|90370.7|90433.2|90359.7|90447|90370.7|90431.7|90357.2|59
1642478190000|2022-01-18 03:56:30|90432.6|90360.2|90438.7|90362|90444.6|90367.9|90432.6|90357.3|56
1642478200000|2022-01-18 03:56:40|90436.7|90364.6|90445.9|90367.7|90449.5|90371.9|90435.7|90363.7|51
1642478210000|2022-01-18 03:56:50|90446.4|90367.4|90446.5|90372|90449|90376.1|90442.6|90366.5|51
1642478220000|2022-01-18 03:57:00|90446.6|90370.3|90446.9|90368.8|90451.1|90374.7|90444.7|90367.4|40
1642478230000|2022-01-18 03:57:10|90446.7|90368.1|90444.1|90365.3|90446.8|90379.9|90429.9|90365.3|40
1642478240000|2022-01-18 03:57:20|90444.5|90365.8|90439.8|90362.8|90446.2|90367.5|90439.6|90361.9|48
1642478250000|2022-01-18 03:57:30|90439.5|90363.3|90437.7|90362.4|90441.1|90363.4|90437.7|90361|28
1642478260000|2022-01-18 03:57:40|90436.8|90361.5|90439.4|90366.4|90441.7|90367.5|90436.4|90360.9|43
1642478270000|2022-01-18 03:57:50|90439.5|90366.5|90442|90364.5|90443|90368.3|90438.5|90362.6|38
1642478280000|2022-01-18 03:58:00|90442.4|90364.2|90448.3|90373.3|90450.5|90375.4|90441.3|90364|38
1642478290000|2022-01-18 03:58:10|90448.5|90373.2|90441|90363.1|90448.5|90373.8|90436.5|90361.6|34
1642478300000|2022-01-18 03:58:20|90442.2|90362.9|90433.3|90356.4|90442.4|90363.6|90431.1|90355.8|51
1642478310000|2022-01-18 03:58:30|90433.2|90356.9|90434|90352.6|90434.4|90356.9|90427.9|90350.6|55
1642478320000|2022-01-18 03:58:40|90434.8|90351.6|90434.5|90359.6|90436.9|90360.1|90432.3|90351.6|46
1642478330000|2022-01-18 03:58:50|90435.9|90356.9|90435.9|90360.4|90437.1|90361|90435.2|90356.9|44
1642478340000|2022-01-18 03:59:00|90436|90360.3|90436.2|90360.4|90437.5|90361|90435|90357.6|32
1642478350000|2022-01-18 03:59:10|90436.8|90360.5|90430.9|90356.4|90436.8|90360.5|90429.3|90354.2|52
1642478360000|2022-01-18 03:59:20|90431.6|90355.3|90422.9|90348.8|90431.6|90355.5|90421.2|90346.9|47
1642478370000|2022-01-18 03:59:30|90421.4|90350.9|90418.1|90340|90426.9|90350.9|90418.1|90339.9|62
1642478380000|2022-01-18 03:59:40|90419.4|90338.9|90419|90339.8|90420.2|90341.5|90410.5|90335.3|62
1642478390000|2022-01-18 03:59:50|90418.2|90340.3|90419.2|90339.9|90421.1|90341.4|90415.4|90334.6|44
1642478400000|2022-01-18 04:00:00|90419.3|90340.6|90416.5|90338.3|90420.5|90342.2|90416.1|90337.8|52
1642478410000|2022-01-18 04:00:10|90416.2|90338.5|90418.4|90339.9|90420.8|90343.3|90415.7|90337.2|48
1642478420000|2022-01-18 04:00:20|90418|90341.2|90423.5|90345.9|90428.9|90352.9|90417.1|90340.6|65
1642478430000|2022-01-18 04:00:30|90420.6|90345|90415.1|90338|90421.6|90345|90413.5|90336.7|53
1642478440000|2022-01-18 04:00:40|90415.4|90337.5|90415.4|90337.6|90417.7|90338.4|90412.7|90335.3|50
1642478450000|2022-01-18 04:00:50|90414.9|90338.2|90406.1|90326|90414.9|90338.2|90404.5|90325.6|50
1642478460000|2022-01-18 04:01:00|90404.2|90328.3|90404.5|90325.1|90408.5|90330.6|90402.6|90321.5|56
1642478470000|2022-01-18 04:01:10|90404.7|90324.8|90400.5|90322.1|90406.3|90326.5|90400.1|90321.6|38
1642478480000|2022-01-18 04:01:20|90400|90322.4|90392.6|90318.4|90402.2|90323.5|90392.6|90316|48
1642478490000|2022-01-18 04:01:30|90393.5|90317.5|90390.1|90311|90396.9|90319.6|90387.4|90303.3|39
1642478500000|2022-01-18 04:01:40|90389.3|90310.1|90397.6|90347.6|90403.8|90353.1|90388.8|90310.1|44
1642478510000|2022-01-18 04:01:50|90397.9|90347.9|90399.9|90349.9|90401.4|90351.4|90396.7|90346.7|30
1642478520000|2022-01-18 04:02:00|90398|90348|90397.9|90347.9|90399.1|90349.1|90397.5|90347.5|49
1642478530000|2022-01-18 04:02:10|90397.7|90347.7|90411.9|90361.9|90417.5|90367.5|90395.6|90345.6|60
1642478540000|2022-01-18 04:02:20|90410.8|90360.8|90410.1|90360.1|90412|90362|90409.8|90359.8|32
1642478550000|2022-01-18 04:02:30|90410.2|90360.2|90412.2|90362.2|90415|90365|90410|90360|40
1642478560000|2022-01-18 04:02:40|90411.9|90361.9|90409.6|90359.6|90413.7|90363.7|90409.6|90359.6|39
1642478570000|2022-01-18 04:02:50|90409.5|90359.5|90408.2|90358.2|90410.6|90360.6|90405.7|90355.7|34
1642478580000|2022-01-18 04:03:00|90408.1|90358.1|90408.6|90358.6|90416.5|90366.5|90408|90358|55
1642478590000|2022-01-18 04:03:10|90408.5|90358.5|90408.8|90358.8|90411.5|90361.5|90408.2|90358.2|34
1642478600000|2022-01-18 04:03:20|90408.1|90358.1|90404.8|90354.8|90408.4|90358.4|90403.9|90353.9|35
1642478610000|2022-01-18 04:03:30|90404.7|90354.7|90404|90354|90405.3|90355.3|90401.3|90351.3|41
1642478620000|2022-01-18 04:03:40|90404.6|90354.6|90404.9|90354.9|90406.3|90356.3|90404.1|90354.1|25
1642478630000|2022-01-18 04:03:50|90404.5|90354.5|90403.6|90353.6|90404.6|90354.6|90400.4|90350.4|38
1642478640000|2022-01-18 04:04:00|90405|90355|90401.7|90351.7|90405|90355|90400.4|90350.4|21
1642478650000|2022-01-18 04:04:10|90402.2|90352.2|90398.6|90348.6|90402.2|90352.2|90397.4|90347.4|34
1642478660000|2022-01-18 04:04:20|90397|90347|90396.2|90346.2|90398.4|90348.4|90395.8|90345.8|47
1642478670000|2022-01-18 04:04:30|90396.9|90346.9|90396.1|90346.1|90397.3|90347.3|90395.6|90345.6|27
1642478680000|2022-01-18 04:04:40|90396.8|90346.8|90395.6|90345.6|90396.8|90346.8|90395|90345|43
1642478690000|2022-01-18 04:04:50|90394.4|90344.4|90392.6|90342.6|90395.8|90345.8|90389.8|90339.8|29
1642478700000|2022-01-18 04:05:00|90393.2|90343.2|90392.4|90342.4|90393.2|90343.2|90389.4|90339.4|41
1642478710000|2022-01-18 04:05:10|90392.5|90342.5|90393.9|90343.9|90396|90346|90392.3|90342.3|35
1642478720000|2022-01-18 04:05:20|90394.2|90344.2|90385.3|90335.3|90395.4|90345.4|90384.5|90334.5|36
1642478730000|2022-01-18 04:05:30|90385|90335|90386.5|90336.5|90386.8|90336.8|90384.7|90334.7|14
1642478740000|2022-01-18 04:05:40|90385.9|90335.9|90384.9|90334.9|90386.9|90336.9|90383.4|90333.4|42
1642478750000|2022-01-18 04:05:50|90384.6|90334.6|90380|90330|90385.1|90335.1|90379.9|90329.9|57
1642478760000|2022-01-18 04:06:00|90380.1|90330.1|90380.9|90330.9|90381.1|90331.1|90379.6|90329.6|28
1642478770000|2022-01-18 04:06:10|90380.8|90330.8|90380.6|90330.6|90385|90335|90376.3|90326.3|45
1642478780000|2022-01-18 04:06:20|90378.2|90328.2|90380.9|90330.9|90380.9|90330.9|90377.9|90327.9|30
1642478790000|2022-01-18 04:06:30|90380.8|90330.8|90386.3|90336.3|90388.3|90338.3|90380.8|90330.8|48
1642478800000|2022-01-18 04:06:40|90386.4|90336.4|90385.7|90335.7|90387.2|90337.2|90385.6|90335.6|26
1642478810000|2022-01-18 04:06:50|90385.6|90335.6|90386.1|90336.1|90386.3|90336.3|90385.5|90335.5|27
1642478820000|2022-01-18 04:07:00|90385.8|90335.8|90381.1|90331.1|90385.9|90335.9|90376.6|90326.6|55
1642478830000|2022-01-18 04:07:10|90382.7|90332.7|90384.2|90334.2|90385.6|90335.6|90382.5|90332.5|37
1642478840000|2022-01-18 04:07:20|90384.7|90334.7|90387.1|90337.1|90389|90339|90384.1|90334.1|27
1642478850000|2022-01-18 04:07:30|90387.2|90337.2|90385.5|90335.5|90387.6|90337.6|90384.6|90334.6|31
1642478860000|2022-01-18 04:07:40|90386.9|90336.9|90386.5|90336.5|90387|90337|90384.5|90334.5|33
1642478870000|2022-01-18 04:07:50|90386.9|90336.9|90385.1|90335.1|90386.9|90336.9|90384.6|90334.6|37
1642478880000|2022-01-18 04:08:00|90384.8|90334.8|90387.1|90337.1|90387.5|90337.5|90384.7|90334.7|39
1642478890000|2022-01-18 04:08:10|90386.6|90336.6|90384.5|90334.5|90387|90337|90384.4|90334.4|26
1642478900000|2022-01-18 04:08:20|90384.7|90334.7|90371.9|90321.9|90384.7|90334.7|90371.3|90321.3|42
1642478910000|2022-01-18 04:08:30|90372.5|90322.5|90369.5|90319.5|90372.5|90322.5|90369|90319|33
1642478920000|2022-01-18 04:08:40|90369.4|90319.4|90366.9|90316.9|90369.4|90319.4|90366.2|90316.2|36
1642478930000|2022-01-18 04:08:50|90367.1|90317.1|90369.1|90319.1|90369.1|90319.1|90362.3|90312.3|45
1642478940000|2022-01-18 04:09:00|90368.8|90318.8|90368.9|90318.9|90371.2|90321.2|90367.8|90317.8|34
1642478950000|2022-01-18 04:09:10|90369|90319|90368.7|90318.7|90369.5|90319.5|90368.5|90318.5|21
1642478960000|2022-01-18 04:09:20|90369|90319|90370.7|90320.7|90370.7|90320.7|90368.5|90318.5|15
1642478970000|2022-01-18 04:09:30|90370.8|90320.8|90382|90332|90384.6|90334.6|90370.3|90320.3|46
1642478980000|2022-01-18 04:09:40|90381.9|90331.9|90383.6|90333.6|90383.6|90333.6|90381.2|90331.2|25
1642478990000|2022-01-18 04:09:50|90383.2|90333.2|90390.7|90340.7|90394.2|90344.2|90383.2|90333.2|43
1642479000000|2022-01-18 04:10:00|90390.8|90340.8|90391.4|90341.4|90393.3|90343.3|90390.8|90340.8|24
1642479010000|2022-01-18 04:10:10|90391.3|90341.3|90386.3|90336.3|90391.4|90341.4|90386.3|90336.3|19
1642479020000|2022-01-18 04:10:20|90386.4|90336.4|90383.2|90333.2|90386.5|90336.5|90382.6|90332.6|23
1642479030000|2022-01-18 04:10:30|90383.1|90333.1|90382.8|90332.8|90384.1|90334.1|90382|90332|29
1642479040000|2022-01-18 04:10:40|90382.9|90332.9|90389.8|90339.8|90389.8|90339.8|90382.9|90332.9|30
1642479050000|2022-01-18 04:10:50|90389.5|90339.5|90392.9|90342.9|90393|90343|90388.5|90338.5|27
1642479060000|2022-01-18 04:11:00|90393.1|90343.1|90394|90344|90394.9|90344.9|90392.8|90342.8|25
1642479070000|2022-01-18 04:11:10|90394.1|90344.1|90381.1|90331.1|90394.2|90344.2|90381.1|90331.1|32
1642479080000|2022-01-18 04:11:20|90381.2|90331.2|90381.7|90331.7|90381.9|90331.9|90380.8|90330.8|22
1642479090000|2022-01-18 04:11:30|90381.4|90331.4|90378.5|90328.5|90381.7|90331.7|90378|90328|19
1642479100000|2022-01-18 04:11:40|90379.2|90329.2|90373.5|90323.5|90379.2|90329.2|90373.4|90323.4|24
1642479110000|2022-01-18 04:11:50|90373.2|90323.2|90373.9|90323.9|90374.3|90324.3|90373.2|90323.2|11
1642479120000|2022-01-18 04:12:00|90374|90324|90378.3|90328.3|90378.3|90328.3|90373.5|90323.5|28
1642479130000|2022-01-18 04:12:10|90378.5|90328.5|90377.5|90327.5|90380.9|90330.9|90377.2|90327.2|21
1642479140000|2022-01-18 04:12:20|90377.9|90327.9|90377.2|90327.2|90377.9|90327.9|90376.6|90326.6|14
1642479150000|2022-01-18 04:12:30|90376.9|90326.9|90380.3|90330.3|90380.4|90330.4|90376.9|90326.9|17
1642479160000|2022-01-18 04:12:40|90380.2|90330.2|90379.8|90329.8|90380.8|90330.8|90378.3|90328.3|27
1642479170000|2022-01-18 04:12:50|90379.9|90329.9|90385.9|90335.9|90386.3|90336.3|90379.9|90329.9|33
1642479180000|2022-01-18 04:13:00|90386|90336|90389.3|90339.3|90389.5|90339.5|90385.7|90335.7|32
1642479190000|2022-01-18 04:13:10|90389.2|90339.2|90386.8|90336.8|90389.2|90339.2|90386.1|90336.1|26
1642479200000|2022-01-18 04:13:20|90387.5|90337.5|90384.5|90334.5|90387.5|90337.5|90384.5|90334.5|20
1642479210000|2022-01-18 04:13:30|90384.8|90334.8|90385.3|90335.3|90385.6|90335.6|90384.4|90334.4|26
1642479220000|2022-01-18 04:13:40|90387.5|90337.5|90385.6|90335.6|90387.5|90337.5|90385.6|90335.6|32
1642479230000|2022-01-18 04:13:50|90385.7|90335.7|90387|90337|90388.6|90338.6|90385.4|90335.4|14
1642479240000|2022-01-18 04:14:00|90386.7|90336.7|90391.3|90341.3|90391.3|90341.3|90385.6|90335.6|37
1642479250000|2022-01-18 04:14:10|90391.6|90341.6|90395.9|90345.9|90395.9|90345.9|90391.5|90341.5|26
1642479260000|2022-01-18 04:14:20|90396|90346|90397.9|90347.9|90398|90348|90394.4|90344.4|16
1642479270000|2022-01-18 04:14:30|90399.9|90349.9|90393.2|90343.2|90400.7|90350.7|90392.6|90342.6|50
1642479280000|2022-01-18 04:14:40|90393|90343|90393.6|90343.6|90397|90347|90392.7|90342.7|37
1642479290000|2022-01-18 04:14:50|90393.7|90343.7|90393|90343|90393.9|90343.9|90393|90343|30
1642479300000|2022-01-18 04:15:00|90393.3|90343.3|90402.8|90352.8|90403.8|90353.8|90393.3|90343.3|45
1642479310000|2022-01-18 04:15:10|90402.5|90352.5|90400.6|90350.6|90402.5|90352.5|90400.4|90350.4|32
1642479320000|2022-01-18 04:15:20|90400.8|90350.8|90401.5|90351.5|90402.6|90352.6|90400.8|90350.8|19
1642479330000|2022-01-18 04:15:30|90401.7|90351.7|90402.4|90352.4|90402.4|90352.4|90400.7|90350.7|21
1642479340000|2022-01-18 04:15:40|90402.6|90352.6|90402|90352|90402.6|90352.6|90401.1|90351.1|24
1642479350000|2022-01-18 04:15:50|90401.9|90351.9|90401.2|90351.2|90402.2|90352.2|90400.7|90350.7|19
1642479360000|2022-01-18 04:16:00|90401.3|90351.3|90394.4|90344.4|90401.8|90351.8|90394.4|90344.4|21
1642479370000|2022-01-18 04:16:10|90394.3|90344.3|90394.2|90344.2|90405.8|90346.4|90393.5|90335.8|30
1642479380000|2022-01-18 04:16:20|90394.4|90344.4|90393|90343|90394.8|90344.8|90392.6|90342.6|17
1642479390000|2022-01-18 04:16:30|90392.5|90342.5|90393.3|90343.3|90393.8|90343.8|90392.5|90342.5|36
1642479400000|2022-01-18 04:16:40|90393.5|90343.5|90392.1|90342.1|90393.6|90343.6|90391.9|90341.9|19
1642479410000|2022-01-18 04:16:50|90392|90342|90395.1|90345.1|90396|90346|90390.5|90340.5|32
1642479420000|2022-01-18 04:17:00|90395.8|90345.8|90395.1|90345.1|90395.8|90345.8|90394.9|90344.9|10
1642479430000|2022-01-18 04:17:10|90395.2|90345.2|90393.8|90343.8|90395.2|90345.2|90393.8|90343.8|19
1642479440000|2022-01-18 04:17:20|90393.9|90343.9|90390.9|90340.9|90393.9|90343.9|90390.9|90340.9|20
1642479450000|2022-01-18 04:17:30|90390.8|90340.8|90389.8|90339.8|90392.4|90342.4|90389.8|90339.8|32
1642479460000|2022-01-18 04:17:40|90390|90340|90389.2|90339.2|90390.5|90340.5|90389|90339|15
1642479470000|2022-01-18 04:17:50|90389.5|90339.5|90389.3|90339.3|90389.9|90339.9|90389|90339|32
1642479480000|2022-01-18 04:18:00|90389.5|90339.5|90398.1|90348.1|90398.1|90348.1|90389.5|90339.5|25
1642479490000|2022-01-18 04:18:10|90398|90348|90396.6|90346.6|90398.4|90348.4|90396|90346|23
1642479500000|2022-01-18 04:18:20|90396.7|90346.7|90397.7|90347.7|90397.7|90347.7|90396.7|90346.7|18
1642479510000|2022-01-18 04:18:30|90397.6|90347.6|90397.5|90347.5|90397.9|90347.9|90397.2|90347.2|16
1642479520000|2022-01-18 04:18:40|90397.4|90347.4|90401.1|90351.1|90403.2|90353.2|90397.1|90347.1|39
1642479530000|2022-01-18 04:18:50|90401.2|90351.2|90397.2|90347.2|90401.7|90351.7|90397.1|90347.1|35
1642479540000|2022-01-18 04:19:00|90397.4|90347.4|90397.8|90347.8|90398.7|90348.7|90397.4|90347.4|9
1642479550000|2022-01-18 04:19:10|90398.5|90348.5|90397.2|90347.2|90398.5|90348.5|90391.7|90341.7|27
1642479560000|2022-01-18 04:19:20|90397|90347|90399|90349|90399.1|90349.1|90396.8|90346.8|13
1642479570000|2022-01-18 04:19:30|90399.1|90349.1|90398.9|90348.9|90399.7|90349.7|90398.9|90348.9|13
1642479580000|2022-01-18 04:19:40|90399.1|90349.1|90405.3|90355.3|90405.4|90355.4|90398.8|90348.8|43
1642479590000|2022-01-18 04:19:50|90405.4|90355.4|90405.2|90355.2|90406.3|90356.3|90404.7|90354.7|32
1642479600000|2022-01-18 04:20:00|90405|90355|90405.4|90355.4|90405.5|90355.5|90403.8|90353.8|30
1642479610000|2022-01-18 04:20:10|90405.2|90355.2|90407.2|90357.2|90407.7|90357.7|90405.1|90355.1|23
1642479620000|2022-01-18 04:20:20|90406.9|90356.9|90405.2|90355.2|90407.2|90357.2|90404.9|90354.9|22
1642479630000|2022-01-18 04:20:30|90405.3|90355.3|90405.5|90355.5|90405.6|90355.6|90404.6|90354.6|15
1642479640000|2022-01-18 04:20:40|90405.6|90355.6|90405.3|90355.3|90405.6|90355.6|90404.7|90354.7|11
1642479650000|2022-01-18 04:20:50|90405.5|90355.5|90404.3|90354.3|90406.3|90356.3|90404.3|90354.3|18
1642479660000|2022-01-18 04:21:00|90404.2|90354.2|90407.8|90357.8|90407.8|90357.8|90404|90354|16
1642479670000|2022-01-18 04:21:10|90407.7|90357.7|90408|90358|90408.7|90358.7|90407.7|90357.7|13
1642479680000|2022-01-18 04:21:20|90407.9|90357.9|90408.1|90358.1|90408.5|90358.5|90407.5|90357.5|18
1642479690000|2022-01-18 04:21:30|90408|90358|90411.9|90361.9|90416.7|90366.7|90408|90358|46
1642479700000|2022-01-18 04:21:40|90412|90362|90412.7|90362.7|90413.9|90363.9|90411.1|90361.1|33
1642479710000|2022-01-18 04:21:50|90412.6|90362.6|90414.2|90364.2|90414.2|90364.2|90412.6|90362.6|32
1642479720000|2022-01-18 04:22:00|90414.4|90364.4|90413.7|90363.7|90417.8|90367.8|90413.5|90363.5|36
1642479730000|2022-01-18 04:22:10|90413.6|90363.6|90415.5|90365.5|90416.1|90366.1|90412.8|90362.8|31
1642479740000|2022-01-18 04:22:20|90415.4|90365.4|90416.6|90366.6|90417.8|90367.8|90415.3|90365.3|31
1642479750000|2022-01-18 04:22:30|90416.9|90366.9|90415|90365|90416.9|90366.9|90412.7|90362.7|32
1642479760000|2022-01-18 04:22:40|90415.1|90365.1|90418|90368|90418|90368|90415.1|90365.1|15
1642479770000|2022-01-18 04:22:50|90417.7|90367.7|90410.1|90360.1|90417.7|90367.7|90408.6|90358.6|36
1642479780000|2022-01-18 04:23:00|90410.2|90360.2|90410.5|90360.5|90410.7|90360.7|90409.6|90359.6|19
1642479790000|2022-01-18 04:23:10|90410.4|90360.4|90409|90359|90410.8|90360.8|90408.4|90358.4|22
1642479800000|2022-01-18 04:23:20|90409.1|90359.1|90406.7|90356.7|90409.2|90359.2|90402.2|90352.2|35
1642479810000|2022-01-18 04:23:30|90406.8|90356.8|90388.6|90338.6|90409.8|90356.8|90386.5|90319.7|43
1642479820000|2022-01-18 04:23:40|90388.3|90338.3|90388.8|90338.8|90397.7|90340.8|90387.5|90327.5|26
1642479830000|2022-01-18 04:23:50|90389.3|90339.3|90412.5|90362.5|90415.4|90377.4|90387.8|90337.8|31
1642479840000|2022-01-18 04:24:00|90413.4|90363.4|90396.5|90346.5|90413.4|90363.4|90394|90344|47
1642479850000|2022-01-18 04:24:10|90396.7|90346.7|90394.2|90344.2|90397.1|90347.1|90392.7|90342.7|34
1642479860000|2022-01-18 04:24:20|90393.8|90343.8|90395.1|90345.1|90395.3|90345.3|90393.7|90343.7|33
1642479870000|2022-01-18 04:24:30|90395.5|90345.5|90391.4|90341.4|90403.9|90345.8|90390.5|90327.8|31
1642479880000|2022-01-18 04:24:40|90392.2|90342.2|90389.9|90339.9|90401.2|90342.2|90389.6|90328.4|33
1642479890000|2022-01-18 04:24:50|90390.2|90340.2|90389|90339|90390.5|90340.5|90388.4|90338.4|24
1642479900000|2022-01-18 04:25:00|90389.1|90339.1|90384.8|90334.8|90389.2|90339.2|90384.8|90334.8|19
1642479910000|2022-01-18 04:25:10|90383.3|90333.3|90375|90325|90383.3|90333.3|90374.8|90324.8|38
1642479920000|2022-01-18 04:25:20|90375.3|90325.3|90376.1|90326.1|90385.9|90326.1|90374.7|90314.3|26
1642479930000|2022-01-18 04:25:30|90376.2|90326.2|90375.1|90325.1|90386|90326.2|90375.1|90315.9|17
1642479940000|2022-01-18 04:25:40|90374.2|90324.2|90377.7|90327.7|90386.9|90329.2|90374.2|90316.2|31
1642479950000|2022-01-18 04:25:50|90377.8|90327.8|90388|90317.1|90389.5|90329.1|90377.6|90315.3|28
1642479960000|2022-01-18 04:26:00|90388.6|90316.9|90378.4|90328.4|90389.8|90328.8|90377.4|90315|28
1642479970000|2022-01-18 04:26:10|90379.4|90329.4|90378.6|90328.6|90389.1|90329.4|90377.9|90317.8|17
1642479980000|2022-01-18 04:26:20|90378.3|90328.3|90380.3|90330.3|90389.1|90331|90378.3|90317.8|17
1642479990000|2022-01-18 04:26:30|90379.4|90329.4|90387.4|90337.4|90397.9|90338.1|90378.7|90318.8|39
1642480000000|2022-01-18 04:26:40|90387.7|90337.7|90386.7|90336.7|90391.4|90341.4|90384.7|90334.7|42
1642480010000|2022-01-18 04:26:50|90386.8|90336.8|90395.1|90324.8|90397.3|90336.8|90385.1|90323.7|28
1642480020000|2022-01-18 04:27:00|90385|90324.9|90384.2|90334.2|90386|90336|90383.3|90324.9|18
1642480030000|2022-01-18 04:27:10|90384|90334|90384.9|90334.9|90385|90335|90382.6|90332.6|24
1642480040000|2022-01-18 04:27:20|90384.7|90334.7|90382.9|90332.9|90394|90334.7|90378.9|90320.3|25
1642480050000|2022-01-18 04:27:30|90392.8|90322.7|90385.1|90335.1|90395.2|90335.3|90382.3|90320.8|33
1642480060000|2022-01-18 04:27:40|90386.3|90336.3|90384.5|90334.5|90395.3|90337.2|90384.3|90324.2|38
1642480070000|2022-01-18 04:27:50|90384.3|90334.3|90395.5|90345.5|90395.7|90345.7|90384.2|90334.2|27
1642480080000|2022-01-18 04:28:00|90395.8|90345.8|90388.2|90338.2|90406.5|90345.8|90387.4|90325.8|29
1642480090000|2022-01-18 04:28:10|90398.5|90327.8|90402.2|90330.1|90403|90342.6|90388.5|90327.7|27
1642480100000|2022-01-18 04:28:20|90401.3|90331.1|90389.5|90339.5|90401.4|90341|90389|90331.1|25
1642480110000|2022-01-18 04:28:30|90389.6|90339.6|90389.2|90339.2|90389.6|90339.6|90388.6|90338.6|15
1642480120000|2022-01-18 04:28:40|90389.1|90339.1|90390.9|90340.9|90403.8|90340.9|90388.3|90329.8|11
1642480130000|2022-01-18 04:28:50|90401.9|90331.5|90389|90339|90402|90342.1|90387.7|90328.6|26
1642480140000|2022-01-18 04:29:00|90388.8|90338.8|90386.8|90336.8|90400.4|90339.8|90386.8|90328.6|35
1642480150000|2022-01-18 04:29:10|90387.2|90337.2|90385.5|90335.5|90387.2|90337.2|90385.4|90335.4|17
1642480160000|2022-01-18 04:29:20|90385.3|90335.3|90389.6|90339.6|90397|90343.1|90384.2|90323.8|37
1642480170000|2022-01-18 04:29:30|90389.9|90339.9|90387.7|90337.7|90389.9|90339.9|90387.4|90337.4|22
1642480180000|2022-01-18 04:29:40|90388|90338|90408.2|90336.6|90409.4|90348.4|90388|90335.2|19
1642480190000|2022-01-18 04:29:50|90409.1|90347.5|90398.1|90348.1|90409.1|90348.1|90395.4|90337.7|20
1642480200000|2022-01-18 04:30:00|90397.4|90347.4|90394.3|90344.3|90408.2|90347.8|90393.1|90337.8|28
1642480210000|2022-01-18 04:30:10|90393.9|90343.9|90392.7|90342.7|90394.5|90344.5|90392.5|90342.5|14
1642480220000|2022-01-18 04:30:20|90391|90341|90380.6|90330.6|90391|90341|90380.6|90330.6|33
1642480230000|2022-01-18 04:30:30|90380.8|90330.8|90377.1|90327.1|90391|90331.6|90376.5|90317.3|43
1642480240000|2022-01-18 04:30:40|90387.7|90316.9|90368.6|90318.6|90387.7|90326.1|90368.5|90307|34
1642480250000|2022-01-18 04:30:50|90368.7|90318.7|90365.9|90315.9|90385|90322.7|90365.9|90307.6|54
1642480260000|2022-01-18 04:31:00|90366.3|90316.3|90370.5|90320.5|90371.3|90321.3|90366.3|90316.3|26
1642480270000|2022-01-18 04:31:10|90370.8|90320.8|90372.8|90322.8|90382.9|90323|90370.7|90310.6|36
1642480280000|2022-01-18 04:31:20|90373|90323|90380.6|90310.3|90381.6|90324.3|90369.3|90309.1|34
1642480290000|2022-01-18 04:31:30|90370.1|90320.1|90368.1|90318.1|90381.1|90323.8|90368|90309.3|25
1642480300000|2022-01-18 04:31:40|90368|90318|90372.5|90322.5|90381.2|90322.5|90367.7|90309.9|40
1642480310000|2022-01-18 04:31:50|90372.6|90322.6|90371.2|90321.2|90373.9|90323.9|90369.6|90319.6|33
1642480320000|2022-01-18 04:32:00|90370.5|90320.5|90371.9|90321.9|90381.1|90322.7|90369.8|90310.6|34
1642480330000|2022-01-18 04:32:10|90371.3|90321.3|90373.5|90323.5|90373.6|90323.6|90369.3|90319.3|30
1642480340000|2022-01-18 04:32:20|90373.6|90323.6|90366.6|90316.6|90378.2|90323.6|90366.5|90305.1|29
1642480350000|2022-01-18 04:32:30|90366.5|90316.5|90366.6|90316.6|90379.9|90317|90365.7|90306.7|29
1642480360000|2022-01-18 04:32:40|90366.5|90316.5|90364.6|90314.6|90376.9|90316.6|90362.6|90303.2|25
1642480370000|2022-01-18 04:32:50|90363.2|90313.2|90363.1|90313.1|90376.1|90314.7|90363.1|90305.5|15
1642480380000|2022-01-18 04:33:00|90362.7|90312.7|90366.4|90316.4|90367.3|90317.3|90362.7|90312.7|24
1642480390000|2022-01-18 04:33:10|90366.3|90316.3|90359.6|90309.6|90366.3|90316.3|90356.5|90306.5|31
1642480400000|2022-01-18 04:33:20|90359.3|90309.3|90360.8|90310.8|90361.9|90311.9|90358.8|90308.8|26
1642480410000|2022-01-18 04:33:30|90361.6|90311.6|90361.1|90311.1|90362.5|90312.5|90360.6|90310.6|19
1642480420000|2022-01-18 04:33:40|90361|90311|90361.6|90311.6|90372.6|90312|90361|90302.3|16
1642480430000|2022-01-18 04:33:50|90372.2|90302.2|90358.4|90308.4|90373.9|90311.2|90357.3|90298.8|24
1642480440000|2022-01-18 04:34:00|90358|90308|90360.5|90310.5|90360.7|90310.7|90357.1|90307.1|30
1642480450000|2022-01-18 04:34:10|90360.6|90310.6|90359.5|90309.5|90361.5|90311.5|90358.5|90308.5|27
1642480460000|2022-01-18 04:34:20|90359.6|90309.6|90361.2|90311.2|90361.7|90311.7|90358.8|90308.8|20
1642480470000|2022-01-18 04:34:30|90361.6|90311.6|90359.4|90309.4|90371.6|90311.6|90359|90299.7|18
1642480480000|2022-01-18 04:34:40|90359.6|90309.6|90364.2|90314.2|90365.1|90315.1|90359.6|90309.6|20
1642480490000|2022-01-18 04:34:50|90364.4|90314.4|90364.1|90314.1|90374.9|90316.3|90363.9|90304.5|15
1642480500000|2022-01-18 04:35:00|90363.7|90313.7|90358.2|90308.2|90369.7|90314.4|90357.1|90297.5|35
1642480510000|2022-01-18 04:35:10|90368.3|90297.9|90354.5|90304.5|90368.3|90308.4|90354.3|90297.9|28
1642480520000|2022-01-18 04:35:20|90354.6|90304.6|90369|90297.3|90369|90304.6|90350.9|90289.9|34
1642480530000|2022-01-18 04:35:30|90368.7|90297.2|90361.2|90286.8|90369.1|90308|90353.3|90285.8|40
1642480540000|2022-01-18 04:35:40|90360.6|90287.1|90360.9|90287.3|90362.1|90288.1|90359.5|90285.8|21
1642480550000|2022-01-18 04:35:50|90361.2|90287|90358.2|90284.9|90361.2|90289.6|90358|90283.6|24
1642480560000|2022-01-18 04:36:00|90358.4|90285|90355.4|90305.4|90373.3|90308|90355.4|90285|41
1642480570000|2022-01-18 04:36:10|90355.2|90305.2|90367.5|90294.8|90368.6|90307.7|90355|90294.4|35
1642480580000|2022-01-18 04:36:20|90365.6|90295.4|90372.4|90296.4|90374.5|90305.8|90354.1|90289|43
1642480590000|2022-01-18 04:36:30|90375.8|90295.5|90381.2|90294.4|90381.2|90300.4|90370.3|90294.4|44
1642480600000|2022-01-18 04:36:40|90377.6|90297.8|90374.4|90289.8|90379.5|90297.8|90370.5|90289.7|34
1642480610000|2022-01-18 04:36:50|90372.5|90291.3|90371.8|90294.4|90375|90295.6|90369|90291.3|23
1642480620000|2022-01-18 04:37:00|90371.2|90294.7|90368.9|90296.5|90377.2|90308.5|90357.7|90294.3|35
1642480630000|2022-01-18 04:37:10|90369.4|90297.1|90366|90293.2|90371.1|90297.1|90366|90293.2|26
1642480640000|2022-01-18 04:37:20|90366.6|90292|90374|90292.3|90376.2|90295.6|90359.3|90282.8|39
1642480650000|2022-01-18 04:37:30|90377.5|90288.7|90372.3|90295.9|90380.9|90296|90371.3|90286.1|27
1642480660000|2022-01-18 04:37:40|90376.7|90292.3|90375.1|90292.9|90378.9|90294.2|90374|90289.5|23
1642480670000|2022-01-18 04:37:50|90375.2|90293|90371.3|90287.3|90375.2|90293|90367.4|90287.3|19
1642480680000|2022-01-18 04:38:00|90370|90287.9|90373.5|90287.2|90373.5|90292.2|90367.3|90284.8|22
1642480690000|2022-01-18 04:38:10|90373.7|90286.6|90368.4|90293.2|90373.7|90293.6|90366.1|90286.6|23
1642480700000|2022-01-18 04:38:20|90369.4|90291.2|90371.8|90284.8|90372.2|90300.7|90350.7|90281.1|36
1642480710000|2022-01-18 04:38:30|90370.9|90285.8|90370.3|90288.1|90370.9|90291.6|90366.9|90285.8|10
1642480720000|2022-01-18 04:38:40|90369.2|90288.6|90373.5|90284.6|90374.9|90288.6|90369.2|90283.6|15
1642480730000|2022-01-18 04:38:50|90373.8|90284.2|90350.8|90300.8|90373.8|90301.2|90350.8|90284.2|16
1642480740000|2022-01-18 04:39:00|90350.3|90300.3|90351.9|90301.9|90370.2|90302|90350.3|90282.8|17
1642480750000|2022-01-18 04:39:10|90352.2|90302.2|90380.4|90278.8|90380.4|90302.2|90352.2|90278.3|4
1642480760000|2022-01-18 04:39:20|90351.5|90278.7|90368|90285.8|90368.4|90301.5|90351.5|90278.7|14
1642480770000|2022-01-18 04:39:30|90366.7|90286.8|90364.1|90277.1|90369|90289.2|90361.7|90275|29
1642480780000|2022-01-18 04:39:40|90365.1|90276.2|90356.4|90270.8|90365.1|90281.3|90351|90268.8|41
1642480790000|2022-01-18 04:39:50|90356.1|90271.4|90354.2|90272.1|90361.5|90272.8|90354|90265.5|22
1642480800000|2022-01-18 04:40:00|90352.9|90272.4|90353.4|90271|90354.2|90272.4|90351|90269.3|13
1642480810000|2022-01-18 04:40:10|90352.9|90270.9|90358.7|90267.4|90358.7|90273.8|90351.2|90267.4|9
1642480820000|2022-01-18 04:40:20|90351.9|90269.9|90351.4|90272.6|90355.6|90272.6|90350.7|90267.1|13
1642480830000|2022-01-18 04:40:30|90353.3|90270.4|90357.2|90270.8|90357.2|90274.7|90350.6|90268.5|13
1642480840000|2022-01-18 04:40:40|90358.6|90269.4|90364.9|90260.9|90364.9|90271.3|90350.6|90260.9|7
1642480850000|2022-01-18 04:40:50|90361.4|90262.8|90359.9|90266.7|90364.5|90273.7|90352.4|90260.5|14
1642480860000|2022-01-18 04:41:00|90359.6|90266.6|90362.9|90261.8|90364.8|90268.2|90355.1|90260.8|9
1642480870000|2022-01-18 04:41:10|90361.3|90262.7|90354.4|90266.5|90361.3|90274.5|90350.8|90262.7|26
1642480880000|2022-01-18 04:41:20|90354|90267.4|90352.4|90263.1|90354|90270.7|90346.2|90263.1|24
1642480890000|2022-01-18 04:41:30|90352.9|90264.2|90353.1|90272.6|90359.5|90272.6|90351|90259|29
1642480900000|2022-01-18 04:41:40|90350.1|90276.6|90352.6|90272.3|90356.3|90278.8|90348.4|90271|26
1642480910000|2022-01-18 04:41:50|90351|90274|90346.1|90264.9|90354.2|90286.9|90336.9|90264.9|28
1642480920000|2022-01-18 04:42:00|90347|90265.1|90350|90270.5|90351.1|90270.5|90345.1|90263.8|20
1642480930000|2022-01-18 04:42:10|90352.8|90268.4|90356.3|90269.7|90356.3|90270.2|90351.7|90265.3|11
1642480940000|2022-01-18 04:42:20|90351.1|90275.2|90338.1|90288.1|90357.5|90288.1|90338.1|90267.3|16
1642480950000|2022-01-18 04:42:30|90338.2|90288.2|90352.9|90274.9|90366.3|90288.2|90338.2|90260.6|10
1642480960000|2022-01-18 04:42:40|90351.4|90275.6|90345|90269|90352.9|90276.2|90340.9|90264.3|31
1642480970000|2022-01-18 04:42:50|90344.8|90268.8|90352.6|90268|90354.9|90270.3|90344|90263.3|32
1642480980000|2022-01-18 04:43:00|90352.7|90267.6|90355.8|90268.1|90355.8|90269.8|90349.6|90267.2|35
1642480990000|2022-01-18 04:43:10|90356|90268.2|90354.3|90272.2|90356|90274.4|90350.1|90268.2|22
1642481000000|2022-01-18 04:43:20|90356.4|90270.6|90358.7|90271.2|90361.4|90278.4|90351.2|90269|12
1642481010000|2022-01-18 04:43:30|90358.2|90271.8|90355|90274.3|90359.2|90277.9|90351.4|90271.4|15
1642481020000|2022-01-18 04:43:40|90357.1|90272.7|90354.1|90270.3|90358.7|90275.6|90350.7|90270.3|15
1642481030000|2022-01-18 04:43:50|90359.7|90265.9|90356.1|90272.8|90368|90276.4|90352.5|90263.6|17
1642481040000|2022-01-18 04:44:00|90356.3|90273.8|90349|90270.4|90360.8|90277.1|90348.4|90266.2|29
1642481050000|2022-01-18 04:44:10|90348.8|90272.2|90351.2|90269|90356.4|90285|90335|90265.7|22
1642481060000|2022-01-18 04:44:20|90345.4|90275|90353.8|90268.8|90359.3|90285.5|90335.5|90261.9|27
1642481070000|2022-01-18 04:44:30|90355.1|90267.4|90357.9|90272.5|90363.6|90275.5|90348.6|90267.4|33
1642481080000|2022-01-18 04:44:40|90360.2|90271.3|90359.8|90275.3|90366.5|90275.3|90357.4|90264.1|20
1642481090000|2022-01-18 04:44:50|90363.6|90272.8|90367.4|90270.2|90368.6|90277.2|90360.4|90270.1|24
1642481100000|2022-01-18 04:45:00|90368.6|90270.6|90357.1|90277.4|90368.6|90277.5|90357.1|90270.6|24
1642481110000|2022-01-18 04:45:10|90356.9|90277.1|90363.9|90270.1|90363.9|90277.1|90356.7|90270.1|33
1642481120000|2022-01-18 04:45:20|90360.8|90273.1|90359.9|90275.9|90365.6|90276.6|90359.8|90270.9|25
1642481130000|2022-01-18 04:45:30|90360.9|90273.5|90365.3|90274.7|90365.3|90277.6|90359.8|90273.5|36
1642481140000|2022-01-18 04:45:40|90364.6|90274|90362.9|90275.2|90364.6|90277.5|90359.1|90273.8|18
1642481150000|2022-01-18 04:45:50|90358.3|90280.1|90362.7|90277.4|90367|90280.1|90358.3|90273|17
1642481160000|2022-01-18 04:46:00|90363.8|90276.8|90359.1|90279.1|90366.8|90280.4|90356.6|90274.9|26
1642481170000|2022-01-18 04:46:10|90359.4|90279.2|90368.3|90283.1|90377.7|90293.2|90357.6|90275.7|47
1642481180000|2022-01-18 04:46:20|90365.3|90285.3|90369.9|90282.5|90371.8|90287|90364.3|90280.2|26
1642481190000|2022-01-18 04:46:30|90368.7|90283.5|90369|90280|90369.3|90283.5|90366.6|90279.8|25
1642481200000|2022-01-18 04:46:40|90369.6|90279.1|90367.7|90281.3|90372.7|90283.1|90365.9|90276.6|23
1642481210000|2022-01-18 04:46:50|90364.1|90283.9|90366.3|90282.8|90367.1|90283.9|90363.4|90280.5|26
1642481220000|2022-01-18 04:47:00|90368.4|90281.4|90359|90281.8|90370.8|90285.6|90359|90276.7|24
1642481230000|2022-01-18 04:47:10|90360.4|90280.4|90365.1|90276.1|90370.3|90285.7|90360.4|90274.3|28
1642481240000|2022-01-18 04:47:20|90364.4|90275.9|90363.9|90279.9|90367.6|90281.5|90362.2|90274.3|32
1642481250000|2022-01-18 04:47:30|90363.8|90279.8|90364.3|90275.5|90365.8|90281|90361.1|90275.5|25
1642481260000|2022-01-18 04:47:40|90365.2|90275.3|90362.3|90281.6|90369.9|90282.7|90356.3|90275|20
1642481270000|2022-01-18 04:47:50|90362.5|90281|90365.3|90277.9|90368.2|90281.9|90357.4|90274.7|21
1642481280000|2022-01-18 04:48:00|90363.9|90279.6|90366.3|90277.3|90366.7|90282.1|90361.6|90277.3|22
1642481290000|2022-01-18 04:48:10|90364.8|90279.2|90367.9|90279.7|90367.9|90282.4|90364.4|90276.1|13
1642481300000|2022-01-18 04:48:20|90363.9|90283.1|90360.5|90280.7|90368.3|90285.3|90360.2|90276.9|32
1642481310000|2022-01-18 04:48:30|90361.5|90280.8|90367.5|90272.7|90367.5|90284.1|90355.8|90272.7|29
1642481320000|2022-01-18 04:48:40|90361.2|90280.4|90355.2|90284.3|90367.3|90297|90346.4|90272.7|29
1642481330000|2022-01-18 04:48:50|90355.3|90284.9|90362.9|90285.7|90370.7|90291.7|90355.3|90277.4|27
1642481340000|2022-01-18 04:49:00|90362.6|90284.9|90369.1|90288.4|90370.2|90291.3|90362.6|90279.7|27
1642481350000|2022-01-18 04:49:10|90367.9|90288.7|90362.8|90284|90371|90291.3|90362.6|90281.2|23
1642481360000|2022-01-18 04:49:20|90364.8|90283.4|90359.4|90282.9|90365.1|90289.5|90359.3|90280|32
1642481370000|2022-01-18 04:49:30|90365.2|90281.2|90374.8|90285.3|90378.5|90293.9|90361.3|90279|34
1642481380000|2022-01-18 04:49:40|90375.4|90283.9|90372.9|90286.1|90375.8|90289.3|90371.2|90283.6|25
1642481390000|2022-01-18 04:49:50|90370.1|90289.9|90375|90283.2|90375.4|90289.9|90370.1|90283.2|11
1642481400000|2022-01-18 04:50:00|90372.3|90286.5|90368.8|90295.4|90372.6|90307.4|90352.8|90285.3|39
1642481410000|2022-01-18 04:50:10|90367.2|90296.2|90369|90282.7|90377.2|90306.9|90356.5|90282.5|28
1642481420000|2022-01-18 04:50:20|90367.9|90284.7|90364.2|90285|90373.4|90301.6|90347.9|90280.7|21
1642481430000|2022-01-18 04:50:30|90361.1|90290.8|90365.1|90292.3|90366.8|90303.7|90352.7|90289.9|23
1642481440000|2022-01-18 04:50:40|90365.3|90292|90366.7|90292|90367.8|90304.2|90354.2|90290.4|9
1642481450000|2022-01-18 04:50:50|90367.7|90290.8|90352.4|90302.4|90369.3|90302.4|90352.2|90283|24
1642481460000|2022-01-18 04:51:00|90352.3|90302.3|90362|90286.7|90362.1|90302.5|90344.1|90285.4|27
1642481470000|2022-01-18 04:51:10|90360.4|90290|90357.4|90307.4|90373|90308.2|90346.3|90286.6|38
1642481480000|2022-01-18 04:51:20|90357.5|90307.5|90347.9|90297.9|90370.8|90307.5|90347.6|90282.1|31
1642481490000|2022-01-18 04:51:30|90348|90298|90360.1|90289.4|90365.5|90298|90348|90281.2|33
1642481500000|2022-01-18 04:51:40|90360.9|90290.2|90360.4|90288.8|90361|90300.3|90350.3|90288.3|23
1642481510000|2022-01-18 04:51:50|90362.5|90287.1|90345.2|90295.2|90362.5|90296.2|90344.9|90284.6|28
1642481520000|2022-01-18 04:52:00|90345.3|90295.3|90347.4|90297.4|90361.1|90299.2|90345.3|90282.8|37
1642481530000|2022-01-18 04:52:10|90347.1|90297.1|90358.2|90286.3|90358.2|90297.8|90341.9|90284.6|16
1642481540000|2022-01-18 04:52:20|90361.2|90286.6|90356.5|90285.5|90361.2|90296.8|90345.2|90284.7|26
1642481550000|2022-01-18 04:52:30|90345.8|90295.8|90351.4|90275.5|90357|90295.8|90345.8|90275.3|34
1642481560000|2022-01-18 04:52:40|90350.6|90276.4|90354.5|90274.6|90354.9|90277.7|90350.6|90274.3|21
1642481570000|2022-01-18 04:52:50|90350.9|90277.3|90351.4|90274.2|90356.9|90277.3|90348.8|90273.9|21
1642481580000|2022-01-18 04:53:00|90348.4|90278.1|90346.9|90276.3|90352|90288.5|90336.4|90273.4|30
1642481590000|2022-01-18 04:53:10|90347.3|90275.8|90345.6|90271.6|90351|90287.2|90337|90269.6|28
1642481600000|2022-01-18 04:53:20|90346.2|90271.5|90349.2|90273.5|90349.4|90273.5|90346.2|90269.9|14
1642481610000|2022-01-18 04:53:30|90350.8|90274.4|90352.5|90276.5|90353.4|90289.9|90339.9|90274.3|22
1642481620000|2022-01-18 04:53:40|90339.6|90289.6|90336|90286|90350.3|90289.6|90336|90278.2|10
1642481630000|2022-01-18 04:53:50|90336.4|90286.4|90337.5|90287.5|90347.2|90287.5|90336.4|90276.8|9
1642481640000|2022-01-18 04:54:00|90336.7|90286.7|90352.7|90280.8|90356.4|90292.4|90336.7|90274.1|33
1642481650000|2022-01-18 04:54:10|90353.8|90278.9|90357|90277.9|90357.5|90292.3|90342.3|90277.9|30
1642481660000|2022-01-18 04:54:20|90355.9|90279.1|90359.4|90277.4|90359.6|90279.1|90351.2|90275.2|33
1642481670000|2022-01-18 04:54:30|90360.5|90276.6|90354.6|90277.6|90360.8|90278.8|90349.4|90269.6|29
1642481680000|2022-01-18 04:54:40|90355.7|90277.9|90350.9|90280.8|90366.4|90290.9|90340.3|90275.8|46
1642481690000|2022-01-18 04:54:50|90340.8|90290.8|90353.8|90282.3|90356.8|90293.8|90340.8|90280.1|32
1642481700000|2022-01-18 04:55:00|90343.9|90293.9|90354.7|90283.2|90356.3|90294|90343.9|90281.7|22
1642481710000|2022-01-18 04:55:10|90355|90282.9|90344|90294|90357.7|90294.4|90343.9|90281.5|21
1642481720000|2022-01-18 04:55:20|90344.1|90294.1|90358|90280.8|90367.6|90294.1|90344.1|90273|17
1642481730000|2022-01-18 04:55:30|90358.6|90280.4|90346.8|90274.4|90359.7|90288.7|90338.7|90274.4|29
1642481740000|2022-01-18 04:55:40|90335.4|90285.4|90348.7|90277.9|90357.5|90289.3|90335.4|90273.3|27
1642481750000|2022-01-18 04:55:50|90338.2|90288.2|90341|90291|90350|90291.6|90338.1|90279.1|25
1642481760000|2022-01-18 04:56:00|90340.8|90290.8|90339.1|90289.1|90352.8|90292.2|90339.1|90279.9|28
1642481770000|2022-01-18 04:56:10|90339|90289|90338.8|90288.8|90351.9|90290.1|90335.8|90276|18
1642481780000|2022-01-18 04:56:20|90339.2|90289.2|90340.1|90290.1|90341.1|90291.1|90338.1|90288.1|24
1642481790000|2022-01-18 04:56:30|90349.7|90277.7|90354|90281|90355.6|90290.6|90339.5|90276.9|23
1642481800000|2022-01-18 04:56:40|90354.9|90279.9|90350.6|90280.5|90354.9|90291.8|90340.2|90279.9|22
1642481810000|2022-01-18 04:56:50|90340.3|90290.3|90339|90289|90351.4|90290.4|90338.6|90279.8|23
1642481820000|2022-01-18 04:57:00|90338.8|90288.8|90338.6|90288.6|90339.5|90289.5|90334.4|90284.4|23
1642481830000|2022-01-18 04:57:10|90338.2|90288.2|90350|90274.8|90350|90290.4|90338.2|90274.8|12
1642481840000|2022-01-18 04:57:20|90338.3|90288.3|90338.4|90288.4|90339.7|90289.7|90335.7|90285.7|27
1642481850000|2022-01-18 04:57:30|90353.5|90268.6|90353|90276.4|90363.2|90289.3|90338.9|90268.6|20
1642481860000|2022-01-18 04:57:40|90356.7|90273.7|90349.4|90278|90357|90288.5|90335.9|90273.2|14
1642481870000|2022-01-18 04:57:50|90338.4|90288.4|90342.6|90268.5|90350.6|90288.4|90330.4|90266.6|35
1642481880000|2022-01-18 04:58:00|90344.1|90267.7|90347.4|90270.7|90347.4|90272.2|90342|90265.1|30
1642481890000|2022-01-18 04:58:10|90347|90271.4|90345.5|90272.8|90347.6|90275.1|90344.7|90271.4|23
1642481900000|2022-01-18 04:58:20|90344.7|90273.9|90332.1|90282.1|90345.7|90284.2|90332.1|90273.5|17
1642481910000|2022-01-18 04:58:30|90332|90282|90329.8|90279.8|90332|90282|90327.4|90277.4|30
1642481920000|2022-01-18 04:58:40|90330|90280|90339.2|90268.1|90341.1|90280.2|90327.3|90268.1|16
1642481930000|2022-01-18 04:58:50|90328.4|90278.4|90342.4|90267.6|90350.7|90280|90328.4|90261.4|9
1642481940000|2022-01-18 04:59:00|90344|90266.6|90337.5|90267.3|90344|90277.2|90325.3|90264.9|41
1642481950000|2022-01-18 04:59:10|90327.7|90277.7|90339.4|90267.7|90339.9|90278.4|90327.7|90266.5|12
1642481960000|2022-01-18 04:59:20|90328.2|90278.2|90326.7|90276.7|90328.2|90278.2|90326.6|90276.6|13
1642481970000|2022-01-18 04:59:30|90326.3|90276.3|90330.9|90280.9|90343.7|90284.8|90326.3|90273.1|31
1642481980000|2022-01-18 04:59:40|90330|90280|90343.7|90271.6|90344.6|90282.7|90330|90271|26
1642481990000|2022-01-18 04:59:50|90345.4|90270.4|90331.8|90281.8|90346.6|90281.8|90331.6|90268.6|23
1642482000000|2022-01-18 05:00:00|90332|90282|90344.9|90272.2|90346.6|90282.4|90332|90268.4|30
1642482010000|2022-01-18 05:00:10|90345.1|90272.3|90330.3|90280.3|90345.4|90281.8|90329.5|90271.5|23
1642482020000|2022-01-18 05:00:20|90329.8|90279.8|90330.3|90280.3|90333.1|90283.1|90329.4|90279.4|25
1642482030000|2022-01-18 05:00:30|90332.2|90282.2|90331.8|90281.8|90339.3|90282.2|90327.8|90268.3|21
1642482040000|2022-01-18 05:00:40|90331.7|90281.7|90342.7|90271.9|90345.9|90282.5|90331.5|90269.4|21
1642482050000|2022-01-18 05:00:50|90342.3|90272.2|90347.3|90275.9|90347.5|90282.6|90330|90272.2|20
1642482060000|2022-01-18 05:01:00|90348.4|90275.2|90344.8|90270.9|90350.2|90276.3|90344.8|90270.9|16
1642482070000|2022-01-18 05:01:10|90344.7|90270.8|90347.5|90273.4|90347.5|90284.9|90332.5|90270.5|26
1642482080000|2022-01-18 05:01:20|90343.8|90273.2|90333.1|90283.1|90349|90284.9|90332.3|90272|26
1642482090000|2022-01-18 05:01:30|90332.9|90282.9|90333.2|90283.2|90344.2|90283.6|90330|90273.1|21
1642482100000|2022-01-18 05:01:40|90333|90283|90332.2|90282.2|90345|90283.4|90332.2|90271.4|9
1642482110000|2022-01-18 05:01:50|90333.1|90283.1|90333.7|90283.7|90343.3|90283.9|90332.9|90272.6|17
1642482120000|2022-01-18 05:02:00|90343.7|90273.4|90330.9|90280.9|90343.7|90281.8|90329.8|90268.7|20
1642482130000|2022-01-18 05:02:10|90330.6|90280.6|90331.9|90281.9|90332.3|90282.3|90330.6|90280.6|15
1642482140000|2022-01-18 05:02:20|90331.7|90281.7|90344.5|90273.7|90344.5|90284|90328.8|90273.7|28
1642482150000|2022-01-18 05:02:30|90333.8|90283.8|90335.4|90285.4|90345.2|90285.4|90333.4|90273.6|24
1642482160000|2022-01-18 05:02:40|90335.5|90285.5|90348.9|90277.8|90349.8|90288.2|90335.5|90276.2|29
1642482170000|2022-01-18 05:02:50|90349.7|90277.1|90334.4|90284.4|90349.7|90288.1|90334.4|90276.5|17
1642482180000|2022-01-18 05:03:00|90333.2|90283.2|90331.7|90281.7|90333.9|90283.9|90331.7|90281.7|19
1642482190000|2022-01-18 05:03:10|90332|90282|90352|90280.7|90352.1|90290.7|90331.3|90278.8|37
1642482200000|2022-01-18 05:03:20|90341.2|90291.2|90338|90288|90357.7|90292.4|90337.7|90278.4|38
1642482210000|2022-01-18 05:03:30|90337.7|90287.7|90348.7|90275.3|90348.9|90288.5|90337.5|90275.2|34
1642482220000|2022-01-18 05:03:40|90346.9|90275.6|90333.2|90283.2|90347.6|90286|90333.1|90275|14
1642482230000|2022-01-18 05:03:50|90334.2|90284.2|90340.7|90270.5|90342.7|90286.5|90331.7|90270.3|29
1642482240000|2022-01-18 05:04:00|90330.6|90270.7|90344.1|90271.9|90345.2|90282.8|90330.6|90270|36
1642482250000|2022-01-18 05:04:10|90344.7|90272.2|90348.1|90276|90348.1|90276|90342.8|90271|10
1642482260000|2022-01-18 05:04:20|90350.7|90278.6|90353.9|90280.2|90362.9|90291.7|90341|90272.9|35
1642482270000|2022-01-18 05:04:30|90353.7|90279.3|90340.9|90290.9|90355.1|90291|90340.6|90278.4|23
1642482280000|2022-01-18 05:04:40|90351|90281|90353.5|90279.5|90354.1|90281|90351|90278.7|16
1642482290000|2022-01-18 05:04:50|90339|90289|90343.3|90293.3|90354.9|90294|90339|90278.5|19
1642482300000|2022-01-18 05:05:00|90342.3|90292.3|90351|90301|90363.5|90301|90342.3|90282.9|35
1642482310000|2022-01-18 05:05:10|90362.2|90289.7|90360.7|90289.2|90366.7|90290.4|90359.8|90286.9|27
1642482320000|2022-01-18 05:05:20|90360.1|90289.7|90364.4|90293.8|90366.3|90304.3|90351.6|90289.7|25
1642482330000|2022-01-18 05:05:30|90350.8|90300.8|90351|90301|90351.5|90301.5|90349.7|90299.7|16
1642482340000|2022-01-18 05:05:40|90351.5|90301.5|90352.5|90302.5|90352.5|90302.5|90350.4|90300.4|15
1642482350000|2022-01-18 05:05:50|90351.6|90301.6|90366.4|90287.5|90367.2|90301.7|90347.8|90287.3|29
1642482360000|2022-01-18 05:06:00|90367.2|90287.2|90365.4|90289.1|90368.8|90290.3|90364|90286.5|16
1642482370000|2022-01-18 05:06:10|90363.6|90290.9|90364.5|90292|90365.5|90300.7|90350.2|90289.7|26
1642482380000|2022-01-18 05:06:20|90364|90292.6|90353.6|90303.6|90365.2|90303.6|90351.9|90291.4|22
1642482390000|2022-01-18 05:06:30|90353.1|90303.1|90352.6|90302.6|90363.2|90303.5|90352.4|90291.8|14
1642482400000|2022-01-18 05:06:40|90352.3|90302.3|90361.3|90289.4|90361.3|90305.4|90350.2|90289.4|27
1642482410000|2022-01-18 05:06:50|90368.1|90294.7|90370|90292|90371.1|90306.6|90356.6|90290.2|17
1642482420000|2022-01-18 05:07:00|90368.1|90294.4|90359.2|90309.2|90370.2|90309.2|90357.4|90293.6|22
1642482430000|2022-01-18 05:07:10|90358.7|90308.7|90364.4|90314.4|90383.5|90314.4|90358.7|90298.1|23
1642482440000|2022-01-18 05:07:20|90364.3|90314.3|90382.2|90305.8|90382.2|90319.7|90362.9|90303.8|27
1642482450000|2022-01-18 05:07:30|90381|90307.2|90373.7|90323.7|90395.7|90324.6|90370.3|90293.9|30
1642482460000|2022-01-18 05:07:40|90374.1|90324.1|90386|90314.5|90386|90325.7|90372.9|90313.4|18
1642482470000|2022-01-18 05:07:50|90378.5|90328.5|90393.7|90321.2|90399.9|90333.1|90378.5|90317.2|36
1642482480000|2022-01-18 05:08:00|90382.6|90332.6|90392.1|90321|90393.8|90332.6|90381|90319.7|29
1642482490000|2022-01-18 05:08:10|90392|90320.9|90393.3|90321.8|90394.3|90332.1|90381.2|90319.5|23
1642482500000|2022-01-18 05:08:20|90394.1|90321|90375.3|90325.3|90394.1|90329.7|90372.9|90321|28
1642482510000|2022-01-18 05:08:30|90375.4|90325.4|90378.3|90328.3|90379.6|90329.6|90373.9|90323.9|27
1642482520000|2022-01-18 05:08:40|90379|90329|90378.7|90328.7|90382.1|90332.1|90378.7|90328.7|25
1642482530000|2022-01-18 05:08:50|90379|90329|90390.2|90316|90392.4|90329.7|90379|90315.8|28
1642482540000|2022-01-18 05:09:00|90387.7|90317.7|90391|90319.5|90391|90330|90378|90317.7|25
1642482550000|2022-01-18 05:09:10|90390.3|90319.8|90385|90311|90391.3|90330.9|90375.5|90311|26
1642482560000|2022-01-18 05:09:20|90376.3|90326.3|90390.2|90318.1|90392.2|90327.6|90375.5|90311.6|32
1642482570000|2022-01-18 05:09:30|90392.5|90316.8|90391.5|90320|90393|90330.8|90379.3|90315|14
1642482580000|2022-01-18 05:09:40|90392.1|90321.8|90379|90329|90393.1|90332.1|90377.4|90321.6|24
1642482590000|2022-01-18 05:09:50|90378.6|90328.6|90392.2|90314.2|90392.2|90328.8|90377.6|90314.2|16
1642482600000|2022-01-18 05:10:00|90390.7|90315.8|90389.2|90317.2|90392.5|90328.7|90374.3|90313.4|14
1642482610000|2022-01-18 05:10:10|90388|90317.7|90389.6|90317.4|90389.6|90328.7|90378.1|90316.4|15
1642482620000|2022-01-18 05:10:20|90378.9|90328.9|90385.2|90312.9|90389.2|90328.9|90377.7|90312.9|22
1642482630000|2022-01-18 05:10:30|90384.9|90313.3|90385.4|90312.7|90386.3|90324.8|90374.5|90312.6|19
1642482640000|2022-01-18 05:10:40|90384.9|90313.7|90372.5|90322.5|90384.9|90324.3|90372.5|90311.5|24
1642482650000|2022-01-18 05:10:50|90372.7|90322.7|90390|90312.6|90390|90324.9|90372.3|90308.2|42
1642482660000|2022-01-18 05:11:00|90387.2|90316.5|90375.7|90325.7|90389.5|90328|90375.7|90315.4|35
1642482670000|2022-01-18 05:11:10|90376.1|90326.1|90376.1|90326.1|90377.3|90327.3|90375.2|90325.2|24
1642482680000|2022-01-18 05:11:20|90376|90326|90370.5|90320.5|90386.2|90326.6|90369.7|90305|23
1642482690000|2022-01-18 05:11:30|90370.2|90320.2|90382.8|90310.1|90385.1|90321.1|90366.4|90304.4|34
1642482700000|2022-01-18 05:11:40|90383.5|90309.6|90376.6|90306|90384.8|90323.9|90369.5|90303|24
1642482710000|2022-01-18 05:11:50|90376.4|90306.1|90371.9|90300.9|90377.3|90311.9|90357.7|90298.4|31
1642482720000|2022-01-18 05:12:00|90372.6|90301|90359.7|90309.7|90372.6|90311.4|90358.5|90299.9|15
1642482730000|2022-01-18 05:12:10|90371.4|90299.7|90356.3|90306.3|90373.4|90310.2|90355.6|90298.1|22
1642482740000|2022-01-18 05:12:20|90356.2|90306.2|90361|90311|90373.1|90311.5|90353.9|90296.1|32
1642482750000|2022-01-18 05:12:30|90361.6|90311.6|90377.1|90298.7|90378.9|90313.3|90361.6|90298.7|34
1642482760000|2022-01-18 05:12:40|90376.4|90299.4|90376.6|90301.1|90377.2|90311|90360.9|90298.9|21
1642482770000|2022-01-18 05:12:50|90378.1|90300.4|90376.2|90299.4|90378.1|90310.4|90359.1|90297.5|17
1642482780000|2022-01-18 05:13:00|90377.7|90299.1|90372.8|90294.6|90377.7|90299.5|90371.4|90293.8|23
1642482790000|2022-01-18 05:13:10|90373.6|90294.5|90372.6|90294.6|90378.1|90296.3|90369.7|90293.6|29
1642482800000|2022-01-18 05:13:20|90372.7|90294.7|90369.3|90296.3|90376.1|90297.5|90367.1|90294.6|23
1642482810000|2022-01-18 05:13:30|90367.5|90296.5|90366.8|90295.1|90369.3|90306.2|90354.6|90294.7|31
1642482820000|2022-01-18 05:13:40|90367.4|90295.4|90367.6|90294.4|90368.5|90304.9|90354.1|90293.9|11
1642482830000|2022-01-18 05:13:50|90365.9|90294.1|90370.9|90299.8|90374.5|90311.4|90357.1|90294.1|32
1642482840000|2022-01-18 05:14:00|90359.5|90309.5|90373.5|90296.5|90374.5|90309.9|90358.6|90295.7|16
1642482850000|2022-01-18 05:14:10|90373|90297.1|90356|90306|90373|90306.1|90355|90296.3|7
1642482860000|2022-01-18 05:14:20|90356.3|90306.3|90373|90295.9|90373.6|90306.9|90355.3|90295.9|16
1642482870000|2022-01-18 05:14:30|90371.8|90296.6|90371.7|90299.3|90373.3|90310.3|90358.4|90296.6|28
1642482880000|2022-01-18 05:14:40|90371.9|90299.5|90378.5|90300.2|90378.5|90311.2|90361.2|90299.5|13
1642482890000|2022-01-18 05:14:50|90376.2|90299.4|90378.3|90307.4|90386.8|90307.4|90376.2|90299.3|24
1642482900000|2022-01-18 05:15:00|90378.5|90307.6|90374.4|90324.4|90390.5|90325.1|90366.6|90301.4|37
1642482910000|2022-01-18 05:15:10|90385.5|90313.7|90388.5|90312.2|90394.2|90325.2|90374.7|90306.4|26
1642482920000|2022-01-18 05:15:20|90388.4|90313.4|90391.5|90315.5|90395.8|90328.6|90375.9|90308.7|25
1642482930000|2022-01-18 05:15:30|90391.3|90315.6|90377.4|90327.4|90397.3|90329.8|90377|90312.5|36
1642482940000|2022-01-18 05:15:40|90388.5|90317.7|90389|90316.8|90392|90328.1|90377.7|90316.8|11
1642482950000|2022-01-18 05:15:50|90390.3|90314.4|90377.7|90327.7|90393.8|90328.6|90376.5|90314.4|23
1642482960000|2022-01-18 05:16:00|90390.2|90318.1|90389|90315.9|90394.4|90326.3|90373.4|90312.3|20
1642482970000|2022-01-18 05:16:10|90388.1|90323.7|90388|90308.8|90394.3|90324|90373.7|90306.1|18
1642482980000|2022-01-18 05:16:20|90388.1|90308.9|90388.9|90310.8|90392.3|90313.2|90387.1|90306.6|20
1642482990000|2022-01-18 05:16:30|90390.6|90310.6|90383.3|90305.2|90391.9|90311.2|90382.6|90303.7|21
1642483000000|2022-01-18 05:16:40|90383.7|90305.5|90380.9|90306.3|90386.2|90307|90379.3|90303.4|32
1642483010000|2022-01-18 05:16:50|90380.8|90306.2|90380|90298.8|90382.9|90313|90362.9|90297.2|39
1642483020000|2022-01-18 05:17:00|90379.5|90298.9|90383.4|90296.6|90384|90302.8|90375|90296.4|25
1642483030000|2022-01-18 05:17:10|90381.2|90298.1|90378.5|90297|90383.3|90299.3|90376.4|90296.1|22
1642483040000|2022-01-18 05:17:20|90378.6|90297.1|90373.9|90297.2|90379.6|90301.6|90373|90294.5|20
1642483050000|2022-01-18 05:17:30|90358.7|90308.7|90379.9|90296.7|90381.3|90308.7|90358.7|90293.3|33
1642483060000|2022-01-18 05:17:40|90380.3|90295|90375.2|90299|90382.6|90299|90375.2|90295|16
1642483070000|2022-01-18 05:17:50|90375.5|90298|90371.9|90299.8|90377.6|90300.3|90371.9|90296.8|27
1642483080000|2022-01-18 05:18:00|90371.8|90299.6|90372.2|90299|90377.9|90302.8|90371.1|90299|32
1642483090000|2022-01-18 05:18:10|90372.4|90299.1|90369.3|90299|90374.3|90299.1|90369.3|90297.2|13
1642483100000|2022-01-18 05:18:20|90358.4|90308.4|90370.1|90299.2|90373.2|90308.7|90357.6|90295.5|17
1642483110000|2022-01-18 05:18:30|90376.7|90298.7|90373.3|90301|90376.7|90301|90369.6|90292.9|15
1642483120000|2022-01-18 05:18:40|90375|90312.4|90373|90295.7|90379.2|90312.4|90359.7|90294.1|28
1642483130000|2022-01-18 05:18:50|90378.2|90292.4|90368.7|90297.5|90378.2|90297.5|90368.6|90292.4|15
1642483140000|2022-01-18 05:19:00|90370.5|90296.6|90368.6|90292.5|90372|90296.6|90367.1|90292.1|25
1642483150000|2022-01-18 05:19:10|90369.2|90292.7|90369.2|90291.7|90370.3|90292.7|90365.7|90288|26
1642483160000|2022-01-18 05:19:20|90353.4|90303.4|90369.8|90297.7|90388.2|90310.7|90353.4|90284.2|19
1642483170000|2022-01-18 05:19:30|90368.6|90298|90371.3|90296.1|90374.3|90308.7|90357.9|90295.4|12
1642483180000|2022-01-18 05:19:40|90369.4|90297.4|90371.3|90300.7|90371.6|90310.9|90357.2|90296.9|30
1642483190000|2022-01-18 05:19:50|90371.7|90300.2|90374.2|90300.6|90381.9|90302.5|90371.2|90293.2|26
1642483200000|2022-01-18 05:20:00|90372.7|90301.3|90375|90301.1|90380.2|90301.4|90372.7|90296.9|19
1642483210000|2022-01-18 05:20:10|90374.8|90300.8|90381.6|90302.3|90389|90302.3|90374.5|90297.6|15
1642483220000|2022-01-18 05:20:20|90382.4|90301.9|90378.2|90303.8|90382.4|90315.2|90363.5|90301.9|17
1642483230000|2022-01-18 05:20:30|90379.5|90303|90364.9|90314.9|90379.5|90318.2|90364.9|90303|25
1642483240000|2022-01-18 05:20:40|90376.9|90303.4|90376.4|90303.1|90378.6|90314.6|90364.5|90301.6|11
1642483250000|2022-01-18 05:20:50|90374.8|90303.8|90365.7|90315.7|90378.6|90315.7|90362.8|90301.4|19
1642483260000|2022-01-18 05:21:00|90365.9|90315.9|90364.1|90314.1|90379.4|90316.4|90361.7|90299.1|33
1642483270000|2022-01-18 05:21:10|90364.2|90314.2|90379.1|90307.3|90388.2|90319.3|90364.2|90302.6|22
1642483280000|2022-01-18 05:21:20|90381.1|90306.7|90377.2|90306.9|90382.5|90317.5|90365.4|90305.8|21
1642483290000|2022-01-18 05:21:30|90376.8|90306.6|90378.2|90305.4|90378.2|90316.9|90366.3|90305.4|8
1642483300000|2022-01-18 05:21:40|90366.1|90316.1|90375.4|90299|90383.8|90316.1|90359.7|90294.6|31
1642483310000|2022-01-18 05:21:50|90356.1|90306.1|90375.7|90290.6|90378.9|90306.1|90356.1|90290.4|16
1642483320000|2022-01-18 05:22:00|90377.2|90289.7|90385.8|90335.8|90388|90338|90361.5|90289.7|35
1642483330000|2022-01-18 05:22:10|90386.9|90336.9|90387.8|90337.8|90396.3|90338.5|90373.4|90305.5|47
1642483340000|2022-01-18 05:22:20|90391.3|90320.6|90374.1|90324.1|90396.8|90339.7|90367.8|90307.4|48
1642483350000|2022-01-18 05:22:30|90372.9|90322.9|90395.6|90345.6|90395.6|90345.6|90368.7|90309.8|41
1642483360000|2022-01-18 05:22:40|90395|90345|90393.1|90343.1|90399.2|90354.2|90373.7|90323.7|38
1642483370000|2022-01-18 05:22:50|90392.4|90342.4|90401.7|90351.7|90401.7|90351.7|90371.3|90308.4|38
1642483380000|2022-01-18 05:23:00|90399.6|90349.6|90394.5|90344.5|90399.6|90349.6|90394.2|90344.2|16
1642483390000|2022-01-18 05:23:10|90395|90345|90394.3|90344.3|90396.7|90346.7|90394.3|90344.3|18
1642483400000|2022-01-18 05:23:20|90395.4|90345.4|90378.2|90328.2|90395.9|90345.9|90377.7|90327.7|34
1642483410000|2022-01-18 05:23:30|90379|90329|90395.3|90345.3|90395.9|90345.9|90378.5|90328.5|52
1642483420000|2022-01-18 05:23:40|90394.5|90344.5|90398.4|90348.4|90408.9|90348.6|90394.5|90336.4|20
1642483430000|2022-01-18 05:23:50|90399.8|90349.8|90394|90344|90399.8|90349.8|90381.9|90331.9|42
1642483440000|2022-01-18 05:24:00|90393.8|90343.8|90399.8|90349.8|90399.8|90349.8|90393.7|90343.7|24
1642483450000|2022-01-18 05:24:10|90399.3|90349.3|90398.7|90348.7|90399.3|90349.3|90396.8|90346.8|27
1642483460000|2022-01-18 05:24:20|90398.9|90348.9|90391.9|90341.9|90399.9|90349.9|90373.4|90323.4|26
1642483470000|2022-01-18 05:24:30|90386.7|90336.7|90402.2|90331.2|90405.3|90341.5|90386.7|90328.7|26
1642483480000|2022-01-18 05:24:40|90391.3|90341.3|90391.8|90341.8|90393.4|90343.4|90391|90341|22
1642483490000|2022-01-18 05:24:50|90391.9|90341.9|90390|90340|90391.9|90341.9|90385.8|90335.8|32
1642483500000|2022-01-18 05:25:00|90389.9|90339.9|90390.2|90340.2|90390.7|90340.7|90389.9|90339.9|25
1642483510000|2022-01-18 05:25:10|90390.3|90340.3|90391.1|90341.1|90391.5|90341.5|90390.3|90340.3|19
1642483520000|2022-01-18 05:25:20|90390.8|90340.8|90391.6|90341.6|90392.3|90342.3|90390.7|90340.7|14
1642483530000|2022-01-18 05:25:30|90390.9|90340.9|90392.8|90342.8|90395.4|90345.4|90383.9|90333.9|30
1642483540000|2022-01-18 05:25:40|90392.7|90342.7|90395|90345|90402.6|90352.6|90374.9|90313.1|46
1642483550000|2022-01-18 05:25:50|90401.1|90351.1|90397.5|90347.5|90407.5|90357.5|90379.2|90329.2|34
1642483560000|2022-01-18 05:26:00|90397.4|90347.4|90400.9|90350.9|90400.9|90350.9|90394.2|90344.2|34
1642483570000|2022-01-18 05:26:10|90400.7|90350.7|90399.2|90349.2|90402.2|90352.2|90397.4|90347.4|25
1642483580000|2022-01-18 05:26:20|90398|90348|90397.2|90347.2|90398.5|90348.5|90397.2|90347.2|23
1642483590000|2022-01-18 05:26:30|90396.9|90346.9|90398.2|90348.2|90400.4|90350.4|90396.9|90346.9|14
1642483600000|2022-01-18 05:26:40|90398.7|90348.7|90393.1|90343.1|90411.1|90361.1|90393.1|90343.1|25
1642483610000|2022-01-18 05:26:50|90392.7|90342.7|90398.5|90348.5|90410|90360|90390.4|90340.4|49
1642483620000|2022-01-18 05:27:00|90398.8|90348.8|90398|90348|90399.8|90349.8|90394.1|90344.1|43
1642483630000|2022-01-18 05:27:10|90396.9|90346.9|90397.2|90347.2|90397.9|90347.9|90394.8|90344.8|14
1642483640000|2022-01-18 05:27:20|90398|90348|90392.8|90342.8|90400.4|90350.4|90392.8|90342.8|18
1642483650000|2022-01-18 05:27:30|90392.7|90342.7|90396.3|90346.3|90402.6|90352.6|90391.1|90341.1|23
1642483660000|2022-01-18 05:27:40|90395.9|90345.9|90396.8|90346.8|90399.3|90349.3|90395.3|90345.3|15
1642483670000|2022-01-18 05:27:50|90396|90346|90398.3|90348.3|90398.8|90348.8|90393.8|90343.8|12
1642483680000|2022-01-18 05:28:00|90399.6|90349.6|90397.7|90347.7|90399.8|90349.8|90392.4|90342.4|19
1642483690000|2022-01-18 05:28:10|90396.4|90346.4|90394.6|90344.6|90396.7|90346.7|90394|90344|5
1642483700000|2022-01-18 05:28:20|90393.7|90343.7|90397.9|90347.9|90401.4|90351.4|90392.8|90342.8|28
1642483710000|2022-01-18 05:28:30|90397.5|90347.5|90401.5|90351.5|90404.5|90354.5|90397.5|90347.5|50
1642483720000|2022-01-18 05:28:40|90401.6|90351.6|90400.4|90350.4|90402.8|90352.8|90398.2|90348.2|47
1642483730000|2022-01-18 05:28:50|90400.6|90350.6|90405.5|90355.5|90406.1|90356.1|90400.6|90350.6|39
1642483740000|2022-01-18 05:29:00|90405.6|90355.6|90398.7|90348.7|90408.7|90358.7|90396.1|90346.1|24
1642483750000|2022-01-18 05:29:10|90395.7|90345.7|90401|90351|90406.5|90356.5|90395.7|90345.7|32
1642483760000|2022-01-18 05:29:20|90400.8|90350.8|90399.8|90349.8|90405.9|90355.9|90399.4|90349.4|35
1642483770000|2022-01-18 05:29:30|90399.9|90349.9|90401.6|90351.6|90405|90355|90399.9|90349.9|28
1642483780000|2022-01-18 05:29:40|90401.5|90351.5|90416.3|90366.3|90416.9|90366.9|90400.4|90350.4|36
1642483790000|2022-01-18 05:29:50|90416.2|90366.2|90414.5|90364.5|90426.5|90367.5|90412.5|90355.9|22
1642483800000|2022-01-18 05:30:00|90412.4|90362.4|90410|90360|90415.7|90365.7|90408.2|90358.2|42
1642483810000|2022-01-18 05:30:10|90409.7|90359.7|90411.5|90361.5|90415.2|90365.2|90409.6|90359.6|29
1642483820000|2022-01-18 05:30:20|90411.4|90361.4|90418|90368|90419.1|90369.1|90411.4|90361.4|56
1642483830000|2022-01-18 05:30:30|90418.9|90368.9|90417.4|90367.4|90421.3|90371.3|90416.1|90366.1|43
1642483840000|2022-01-18 05:30:40|90417.5|90367.5|90418|90368|90420.1|90370.1|90415.7|90365.7|20
1642483850000|2022-01-18 05:30:50|90413.2|90363.2|90410.4|90360.4|90413.2|90363.2|90405.9|90355.9|52
1642483860000|2022-01-18 05:31:00|90411.2|90361.2|90407.4|90357.4|90411.6|90361.6|90407.4|90357.4|36
1642483870000|2022-01-18 05:31:10|90407.3|90357.3|90406.3|90356.3|90409|90359|90405.7|90355.7|32
1642483880000|2022-01-18 05:31:20|90408|90358|90404.4|90354.4|90409.1|90359.1|90404.3|90354.3|23
1642483890000|2022-01-18 05:31:30|90405.3|90355.3|90407|90357|90412.4|90362.4|90400.1|90350.1|41
1642483900000|2022-01-18 05:31:40|90406.9|90356.9|90405.5|90355.5|90412.8|90362.8|90405.2|90355.2|40
1642483910000|2022-01-18 05:31:50|90405.6|90355.6|90407.1|90357.1|90407.1|90357.1|90404.4|90354.4|17
1642483920000|2022-01-18 05:32:00|90406.6|90356.6|90406.7|90356.7|90408.6|90358.6|90403.3|90353.3|33
1642483930000|2022-01-18 05:32:10|90406.9|90356.9|90399|90349|90411.1|90361.1|90399|90349|43
1642483940000|2022-01-18 05:32:20|90397.6|90347.6|90400.5|90350.5|90404.7|90354.7|90392.2|90342.2|37
1642483950000|2022-01-18 05:32:30|90401|90351|90400.4|90350.4|90405|90355|90398.4|90348.4|29
1642483960000|2022-01-18 05:32:40|90401.2|90351.2|90398.7|90348.7|90401.5|90351.5|90398.4|90348.4|21
1642483970000|2022-01-18 05:32:50|90399.3|90349.3|90403.5|90353.5|90403.5|90353.5|90397.1|90347.1|8
1642483980000|2022-01-18 05:33:00|90402.5|90352.5|90377.9|90327.9|90402.6|90352.6|90377.9|90315.9|26
1642483990000|2022-01-18 05:33:10|90378.3|90328.3|90397.3|90347.3|90397.3|90347.3|90376.7|90318.5|61
1642484000000|2022-01-18 05:33:20|90402.2|90352.2|90397.3|90347.3|90402.2|90352.2|90390.4|90340.4|48
1642484010000|2022-01-18 05:33:30|90397.1|90347.1|90399.2|90349.2|90401.6|90351.6|90395.7|90345.7|30
1642484020000|2022-01-18 05:33:40|90398.6|90348.6|90399.7|90349.7|90400.8|90350.8|90373.1|90316.1|40
1642484030000|2022-01-18 05:33:50|90398.5|90348.5|90395.4|90345.4|90399.4|90349.4|90391.6|90341.6|28
1642484040000|2022-01-18 05:34:00|90394|90344|90388.7|90338.7|90397.6|90347.6|90371.6|90312.4|26
1642484050000|2022-01-18 05:34:10|90387.6|90337.6|90392.1|90342.1|90394.2|90344.2|90387.6|90337.6|31
1642484060000|2022-01-18 05:34:20|90392.2|90342.2|90388.5|90338.5|90392.2|90342.2|90369.5|90319.5|44
1642484070000|2022-01-18 05:34:30|90387.5|90337.5|90388.7|90338.7|90392.5|90342.5|90383.6|90333.6|33
1642484080000|2022-01-18 05:34:40|90387.1|90337.1|90393.7|90343.7|90395|90345|90386.9|90336.9|26
1642484090000|2022-01-18 05:34:50|90394.6|90344.6|90395.3|90345.3|90395.6|90345.6|90393.8|90343.8|21
1642484100000|2022-01-18 05:35:00|90394.7|90344.7|90386.1|90336.1|90398.4|90348.4|90384.6|90334.6|36
1642484110000|2022-01-18 05:35:10|90386.4|90336.4|90387.6|90337.6|90390.3|90340.3|90384.1|90334.1|32
1642484120000|2022-01-18 05:35:20|90388.2|90338.2|90387.1|90337.1|90388.9|90338.9|90386.8|90336.8|16
1642484130000|2022-01-18 05:35:30|90386.2|90336.2|90387.2|90337.2|90388.7|90338.7|90386.1|90336.1|13
1642484140000|2022-01-18 05:35:40|90387.5|90337.5|90387.3|90337.3|90387.5|90337.5|90386.7|90336.7|6
1642484150000|2022-01-18 05:35:50|90385|90335|90387.4|90337.4|90392.2|90342.2|90384.8|90334.8|27
1642484160000|2022-01-18 05:36:00|90386.6|90336.6|90376.9|90326.9|90389.4|90339.4|90376.3|90326.3|45
1642484170000|2022-01-18 05:36:10|90376.2|90326.2|90379.2|90329.2|90381.2|90331.2|90376.2|90326.2|25
1642484180000|2022-01-18 05:36:20|90379.1|90329.1|90378.8|90328.8|90379.4|90329.4|90377.6|90327.6|15
1642484190000|2022-01-18 05:36:30|90379.1|90329.1|90374.8|90324.8|90380|90330|90366.7|90316.7|35
1642484200000|2022-01-18 05:36:40|90376|90326|90378.5|90328.5|90379|90329|90373.7|90323.7|31
1642484210000|2022-01-18 05:36:50|90378.2|90328.2|90379|90329|90379.2|90329.2|90373|90323|44
1642484220000|2022-01-18 05:37:00|90378.9|90328.9|90375|90325|90382.5|90332.5|90375|90325|21
1642484230000|2022-01-18 05:37:10|90374.2|90324.2|90375.3|90325.3|90379.3|90329.3|90374.2|90324.2|25
1642484240000|2022-01-18 05:37:20|90375.8|90325.8|90375.8|90325.8|90376.9|90326.9|90375.3|90325.3|12
1642484250000|2022-01-18 05:37:30|90376|90326|90379.9|90329.9|90382.1|90332.1|90371.8|90321.8|29
1642484260000|2022-01-18 05:37:40|90380.8|90330.8|90379.6|90329.6|90381.7|90331.7|90379.2|90329.2|19
1642484270000|2022-01-18 05:37:50|90379.7|90329.7|90379|90329|90380.2|90330.2|90378.3|90328.3|22
1642484280000|2022-01-18 05:38:00|90381.8|90331.8|90381.7|90331.7|90384.7|90334.7|90380.6|90330.6|30
1642484290000|2022-01-18 05:38:10|90381.9|90331.9|90381.6|90331.6|90381.9|90331.9|90373.7|90323.7|33
1642484300000|2022-01-18 05:38:20|90381.5|90331.5|90378.1|90328.1|90381.5|90331.5|90370|90320|41
1642484310000|2022-01-18 05:38:30|90378.2|90328.2|90380.4|90330.4|90382.1|90332.1|90378.1|90328.1|32
1642484320000|2022-01-18 05:38:40|90380.8|90330.8|90380.6|90330.6|90381.4|90331.4|90380.6|90330.6|9
1642484330000|2022-01-18 05:38:50|90380.3|90330.3|90375.7|90325.7|90380.3|90330.3|90365.2|90315.2|38
1642484340000|2022-01-18 05:39:00|90373.5|90323.5|90375.1|90325.1|90376.7|90326.7|90372.9|90322.9|19
1642484350000|2022-01-18 05:39:10|90375|90325|90375.3|90325.3|90376.2|90326.2|90375|90325|16
1642484360000|2022-01-18 05:39:20|90375.1|90325.1|90373.9|90323.9|90375.9|90325.9|90373.9|90323.9|19
1642484370000|2022-01-18 05:39:30|90374.6|90324.6|90375|90325|90376.9|90326.9|90373.5|90323.5|24
1642484380000|2022-01-18 05:39:40|90375.1|90325.1|90371.5|90321.5|90376.9|90326.9|90367|90317|36
1642484390000|2022-01-18 05:39:50|90371.2|90321.2|90370.5|90320.5|90372|90322|90369.8|90319.8|19
1642484400000|2022-01-18 05:40:00|90371.1|90321.1|90372.8|90322.8|90373.4|90323.4|90371|90321|24
1642484410000|2022-01-18 05:40:10|90373.1|90323.1|90372.3|90322.3|90373.2|90323.2|90371|90321|8
1642484420000|2022-01-18 05:40:20|90372.7|90322.7|90373.8|90323.8|90375|90325|90372.3|90322.3|13
1642484430000|2022-01-18 05:40:30|90374.8|90324.8|90372.3|90322.3|90374.8|90324.8|90371.5|90321.5|15
1642484440000|2022-01-18 05:40:40|90372.4|90322.4|90372.7|90322.7|90374.3|90324.3|90372.3|90322.3|17
1642484450000|2022-01-18 05:40:50|90375|90325|90372.6|90322.6|90375|90325|90372.6|90322.6|14
1642484460000|2022-01-18 05:41:00|90372.4|90322.4|90373|90323|90373|90323|90372.2|90322.2|9
1642484470000|2022-01-18 05:41:10|90370.9|90320.9|90365.3|90315.3|90373|90323|90365.3|90315.3|21
1642484480000|2022-01-18 05:41:20|90364.6|90314.6|90374.6|90324.6|90374.6|90324.6|90364.3|90314.3|34
1642484490000|2022-01-18 05:41:30|90373.7|90323.7|90376.6|90326.6|90377.4|90327.4|90373.6|90323.6|26
1642484500000|2022-01-18 05:41:40|90376.7|90326.7|90376.3|90326.3|90377.2|90327.2|90376.3|90326.3|16
1642484510000|2022-01-18 05:41:50|90376.2|90326.2|90375.7|90325.7|90376.4|90326.4|90375.2|90325.2|17
1642484520000|2022-01-18 05:42:00|90375.8|90325.8|90376|90326|90377.7|90327.7|90375.5|90325.5|23
1642484530000|2022-01-18 05:42:10|90375.2|90325.2|90377|90327|90377|90327|90373.5|90323.5|23
1642484540000|2022-01-18 05:42:20|90376.7|90326.7|90377|90327|90377.8|90327.8|90375.6|90325.6|16
1642484550000|2022-01-18 05:42:30|90376.6|90326.6|90377|90327|90377.1|90327.1|90376.4|90326.4|12
1642484560000|2022-01-18 05:42:40|90376.9|90326.9|90382.4|90332.4|90382.7|90332.7|90376|90326|39
1642484570000|2022-01-18 05:42:50|90381.6|90331.6|90379.9|90329.9|90381.7|90331.7|90379.7|90329.7|29
1642484580000|2022-01-18 05:43:00|90380.8|90330.8|90381.3|90331.3|90382.9|90332.9|90380.1|90330.1|24
1642484590000|2022-01-18 05:43:10|90381.7|90331.7|90380.3|90330.3|90383.4|90333.4|90380.2|90330.2|16
1642484600000|2022-01-18 05:43:20|90380.9|90330.9|90381.1|90331.1|90381.5|90331.5|90380.4|90330.4|18
1642484610000|2022-01-18 05:43:30|90381.6|90331.6|90379.9|90329.9|90381.6|90331.6|90379.5|90329.5|10
1642484620000|2022-01-18 05:43:40|90380.5|90330.5|90381.4|90331.4|90386|90336|90380|90330|15
1642484630000|2022-01-18 05:43:50|90379.8|90329.8|90384.4|90334.4|90385.2|90335.2|90379.8|90329.8|26
1642484640000|2022-01-18 05:44:00|90384.5|90334.5|90378.9|90328.9|90384.5|90334.5|90377.8|90327.8|45
1642484650000|2022-01-18 05:44:10|90376.7|90326.7|90380.3|90330.3|90382.5|90332.5|90376.7|90326.7|21
1642484660000|2022-01-18 05:44:20|90379.9|90329.9|90379.1|90329.1|90381.4|90331.4|90379.1|90329.1|11
1642484670000|2022-01-18 05:44:30|90378.9|90328.9|90374.2|90324.2|90379.6|90329.6|90371.3|90321.3|27
1642484680000|2022-01-18 05:44:40|90373.8|90323.8|90374|90324|90374|90324|90370.2|90320.2|22
1642484690000|2022-01-18 05:44:50|90371.1|90321.1|90369.8|90319.8|90371.1|90321.1|90366.1|90316.1|31
1642484700000|2022-01-18 05:45:00|90367.7|90317.7|90368|90318|90370.3|90320.3|90366.6|90316.6|32
1642484710000|2022-01-18 05:45:10|90368.4|90318.4|90381.9|90331.9|90382.7|90332.7|90366.7|90316.7|47
1642484720000|2022-01-18 05:45:20|90383.3|90333.3|90384.9|90334.9|90390.5|90334.9|90373.6|90317.2|40
1642484730000|2022-01-18 05:45:30|90384.6|90334.6|90378.3|90328.3|90399.9|90358.2|90377.7|90327.7|43
1642484740000|2022-01-18 05:45:40|90378.7|90328.7|90375.2|90325.2|90379.7|90329.7|90371.2|90321.2|40
1642484750000|2022-01-18 05:45:50|90374.1|90324.1|90363.7|90313.7|90374.3|90324.3|90363.2|90313.2|41
1642484760000|2022-01-18 05:46:00|90363.6|90313.6|90362.5|90312.5|90364.9|90314.9|90361|90311|38
1642484770000|2022-01-18 05:46:10|90361.9|90311.9|90355.3|90305.3|90369.9|90311.9|90354|90298.7|34
1642484780000|2022-01-18 05:46:20|90355.4|90305.4|90355.6|90305.6|90356.2|90306.2|90353.1|90303.1|49
1642484790000|2022-01-18 05:46:30|90354.8|90304.8|90350|90300|90355.1|90305.1|90347.8|90297.8|45
1642484800000|2022-01-18 05:46:40|90350.1|90300.1|90346.8|90296.8|90350.7|90300.7|90346.8|90296.8|29
1642484810000|2022-01-18 05:46:50|90346.3|90296.3|90343.6|90293.6|90348.8|90298.8|90343.6|90293.6|31
1642484820000|2022-01-18 05:47:00|90343.1|90293.1|90344.8|90294.8|90344.9|90294.9|90341.8|90291.8|41
1642484830000|2022-01-18 05:47:10|90343.9|90293.9|90342.4|90292.4|90343.9|90293.9|90342.3|90292.3|17
1642484840000|2022-01-18 05:47:20|90342.3|90292.3|90343.5|90293.5|90344.3|90294.3|90340.2|90290.2|21
1642484850000|2022-01-18 05:47:30|90343.9|90293.9|90345.6|90295.6|90346.7|90296.7|90343.7|90293.7|39
1642484860000|2022-01-18 05:47:40|90345.9|90295.9|90344.2|90294.2|90346.1|90296.1|90343.9|90293.9|26
1642484870000|2022-01-18 05:47:50|90344.4|90294.4|90344.9|90294.9|90345.8|90295.8|90344.4|90294.4|14
1642484880000|2022-01-18 05:48:00|90344.4|90294.4|90345.8|90295.8|90347.8|90297.8|90344.4|90294.4|14
1642484890000|2022-01-18 05:48:10|90346.5|90296.5|90345.7|90295.7|90347.1|90297.1|90345|90295|13
1642484900000|2022-01-18 05:48:20|90347|90297|90346.8|90296.8|90349.1|90299.1|90343.8|90293.8|32
1642484910000|2022-01-18 05:48:30|90348|90298|90352.5|90302.5|90373.6|90302.8|90347.8|90285.9|25
1642484920000|2022-01-18 05:48:40|90353.2|90303.2|90350.9|90300.9|90353.2|90303.2|90349.5|90299.5|33
1642484930000|2022-01-18 05:48:50|90351.4|90301.4|90358.3|90308.3|90358.3|90308.3|90350.4|90300.4|33
1642484940000|2022-01-18 05:49:00|90358.1|90308.1|90356|90306|90358.2|90308.2|90355.4|90305.4|28
1642484950000|2022-01-18 05:49:10|90356.6|90306.6|90356.3|90306.3|90357.3|90307.3|90354.5|90304.5|25
1642484960000|2022-01-18 05:49:20|90356.4|90306.4|90355.8|90305.8|90356.6|90306.6|90354.1|90304.1|22
1642484970000|2022-01-18 05:49:30|90356|90306|90357.6|90307.6|90369.3|90307.8|90354.9|90295.5|18
1642484980000|2022-01-18 05:49:40|90357.8|90307.8|90357.2|90307.2|90357.8|90307.8|90353.2|90303.2|25
1642484990000|2022-01-18 05:49:50|90357.5|90307.5|90356.9|90306.9|90357.7|90307.7|90356.3|90306.3|4
1642485000000|2022-01-18 05:50:00|90356.4|90306.4|90355.1|90305.1|90367.6|90306.4|90355.1|90295.4|11
1642485010000|2022-01-18 05:50:10|90355.4|90305.4|90358.3|90308.3|90358.8|90308.8|90355.4|90305.4|11
1642485020000|2022-01-18 05:50:20|90358.5|90308.5|90356.8|90306.8|90369.2|90308.5|90355.1|90294.2|18
1642485030000|2022-01-18 05:50:30|90356.4|90306.4|90356.5|90306.5|90357.4|90307.4|90355.4|90305.4|24
1642485040000|2022-01-18 05:50:40|90357.1|90307.1|90356.4|90306.4|90357.6|90307.6|90356|90306|13
1642485050000|2022-01-18 05:50:50|90356.7|90306.7|90360|90310|90360.3|90310.3|90356.7|90306.7|22
1642485060000|2022-01-18 05:51:00|90359.7|90309.7|90362.7|90312.7|90367.2|90314.6|90356.7|90297.2|32
1642485070000|2022-01-18 05:51:10|90360|90310|90359.3|90309.3|90361.8|90311.8|90358.4|90308.4|22
1642485080000|2022-01-18 05:51:20|90359.4|90309.4|90361.4|90311.4|90364.2|90314.2|90359.4|90309.4|31
1642485090000|2022-01-18 05:51:30|90361.3|90311.3|90363.8|90313.8|90365.1|90315.1|90359.6|90309.6|26
1642485100000|2022-01-18 05:51:40|90363.9|90313.9|90361.8|90311.8|90363.9|90313.9|90361.8|90311.8|13
1642485110000|2022-01-18 05:51:50|90361.9|90311.9|90360.1|90310.1|90367|90317|90357.6|90307.6|25
1642485120000|2022-01-18 05:52:00|90357.8|90307.8|90370.4|90297.5|90370.4|90310|90355|90297.5|18
1642485130000|2022-01-18 05:52:10|90369.4|90298.7|90361.2|90311.2|90369.4|90312.3|90356.7|90298.7|11
1642485140000|2022-01-18 05:52:20|90361.1|90311.1|90359.8|90309.8|90361.9|90311.9|90359.7|90309.7|11
1642485150000|2022-01-18 05:52:30|90361.2|90311.2|90362.1|90312.1|90363|90313|90361.1|90311.1|19
1642485160000|2022-01-18 05:52:40|90362.6|90312.6|90366.3|90316.3|90367.3|90317.3|90361.1|90311.1|29
1642485170000|2022-01-18 05:52:50|90367.9|90317.9|90371.3|90321.3|90373.9|90323.9|90365.7|90315.7|37
1642485180000|2022-01-18 05:53:00|90370.5|90320.5|90371.2|90321.2|90372.5|90322.5|90370|90320|27
1642485190000|2022-01-18 05:53:10|90372|90322|90371.6|90321.6|90372|90322|90370.3|90320.3|20
1642485200000|2022-01-18 05:53:20|90371.8|90321.8|90377.1|90327.1|90385.7|90327.4|90371.8|90315|18
1642485210000|2022-01-18 05:53:30|90376.9|90326.9|90373.7|90323.7|90393.1|90328.4|90373.7|90314.7|30
1642485220000|2022-01-18 05:53:40|90374.2|90324.2|90371.1|90321.1|90386.2|90324.2|90368.4|90312.1|34
1642485230000|2022-01-18 05:53:50|90370|90320|90371.7|90321.7|90371.8|90321.8|90369|90319|15
1642485240000|2022-01-18 05:54:00|90370.4|90320.4|90367.4|90317.4|90372.8|90322.8|90367.4|90317.4|16
1642485250000|2022-01-18 05:54:10|90367.6|90317.6|90368.1|90318.1|90368.3|90318.3|90367.1|90317.1|16
1642485260000|2022-01-18 05:54:20|90382.9|90307.6|90378.5|90328.5|90382.9|90330.1|90375.1|90307.6|25
1642485270000|2022-01-18 05:54:30|90376.6|90326.6|90376.4|90326.4|90378.4|90328.4|90376.4|90326.4|24
1642485280000|2022-01-18 05:54:40|90376.3|90326.3|90378.1|90328.1|90378.2|90328.2|90376.2|90326.2|13
1642485290000|2022-01-18 05:54:50|90377.4|90327.4|90374|90324|90382.3|90332.3|90374|90324|36
1642485300000|2022-01-18 05:55:00|90373.8|90323.8|90371.5|90321.5|90374.6|90324.6|90370.7|90320.7|33
1642485310000|2022-01-18 05:55:10|90371.6|90321.6|90376.1|90326.1|90376.1|90326.1|90371.6|90321.6|17
1642485320000|2022-01-18 05:55:20|90375.9|90325.9|90374|90324|90376.4|90326.4|90373|90323|22
1642485330000|2022-01-18 05:55:30|90373.6|90323.6|90373.8|90323.8|90375.4|90325.4|90372.7|90322.7|23
1642485340000|2022-01-18 05:55:40|90374.5|90324.5|90378.3|90328.3|90384.3|90334.3|90373.7|90323.7|35
1642485350000|2022-01-18 05:55:50|90378.2|90328.2|90378.3|90328.3|90380.8|90330.8|90377.9|90327.9|20
1642485360000|2022-01-18 05:56:00|90378.4|90328.4|90380.3|90330.3|90381.4|90331.4|90378.3|90328.3|22
1642485370000|2022-01-18 05:56:10|90379.8|90329.8|90380.9|90330.9|90383.1|90333.1|90378.9|90328.9|24
1642485380000|2022-01-18 05:56:20|90381.5|90331.5|90380.8|90330.8|90384.3|90334.3|90379.2|90329.2|19
1642485390000|2022-01-18 05:56:30|90381|90331|90381.1|90331.1|90382|90332|90380.4|90330.4|21
1642485400000|2022-01-18 05:56:40|90380.1|90330.1|90401.7|90351.7|90403.8|90353.8|90378.9|90328.9|16
1642485410000|2022-01-18 05:56:50|90397.2|90347.2|90381.1|90331.1|90397.2|90347.2|90380.9|90330.9|27
1642485420000|2022-01-18 05:57:00|90380.9|90330.9|90382.1|90332.1|90382.1|90332.1|90379.4|90329.4|27
1642485430000|2022-01-18 05:57:10|90382.4|90332.4|90374.9|90324.9|90382.5|90332.5|90374.9|90324.9|24
1642485440000|2022-01-18 05:57:20|90374.8|90324.8|90370.2|90320.2|90381|90325.8|90369.5|90310.2|34
1642485450000|2022-01-18 05:57:30|90370.8|90320.8|90368.6|90318.6|90370.8|90320.8|90368.4|90318.4|31
1642485460000|2022-01-18 05:57:40|90369.1|90319.1|90376.5|90326.5|90377.9|90327.9|90368.8|90318.8|43
1642485470000|2022-01-18 05:57:50|90376.2|90326.2|90376.9|90326.9|90377.8|90327.8|90376.2|90326.2|33
1642485480000|2022-01-18 05:58:00|90377|90327|90386.4|90336.4|90386.8|90336.8|90377|90327|35
1642485490000|2022-01-18 05:58:10|90386.2|90336.2|90381.1|90331.1|90386.9|90336.9|90381.1|90331.1|31
1642485500000|2022-01-18 05:58:20|90381.3|90331.3|90379.9|90329.9|90381.7|90331.7|90379.6|90329.6|19
1642485510000|2022-01-18 05:58:30|90379.6|90329.6|90384.6|90313.1|90388.1|90329.6|90371.6|90312.2|35
1642485520000|2022-01-18 05:58:40|90373.3|90323.3|90372.2|90322.2|90373.5|90323.5|90371.4|90321.4|36
1642485530000|2022-01-18 05:58:50|90372.3|90322.3|90374.5|90324.5|90375.1|90325.1|90371.5|90321.5|34
1642485540000|2022-01-18 05:59:00|90374.4|90324.4|90373.3|90323.3|90374.6|90324.6|90371.4|90321.4|20
1642485550000|2022-01-18 05:59:10|90372|90322|90372.4|90322.4|90384|90323.9|90372|90313.2|21
1642485560000|2022-01-18 05:59:20|90372.6|90322.6|90377.6|90327.6|90378.7|90328.7|90372.6|90322.6|40
1642485570000|2022-01-18 05:59:30|90377|90327|90379.2|90329.2|90379.3|90329.3|90377|90327|32
1642485580000|2022-01-18 05:59:40|90379|90329|90379.5|90329.5|90379.5|90329.5|90378.8|90328.8|16
1642485590000|2022-01-18 05:59:50|90379.2|90329.2|90376.8|90326.8|90387.5|90336.6|90375.7|90317.5|38
1642485600000|2022-01-18 06:00:00|90376.4|90326.4|90371.9|90321.9|90377.4|90327.4|90366.8|90316.8|51
1642485610000|2022-01-18 06:00:10|90371.1|90321.1|90376|90326|90379|90329|90370.5|90320.5|42
1642485620000|2022-01-18 06:00:20|90376.5|90326.5|90375.5|90325.5|90376.5|90326.5|90372.4|90322.4|34
1642485630000|2022-01-18 06:00:30|90374.8|90324.8|90375.2|90325.2|90376.1|90326.1|90374.4|90324.4|17
1642485640000|2022-01-18 06:00:40|90375.3|90325.3|90372|90322|90375.4|90325.4|90371.4|90321.4|29
1642485650000|2022-01-18 06:00:50|90369.9|90319.9|90373.4|90323.4|90373.4|90323.4|90368.3|90318.3|27
1642485660000|2022-01-18 06:01:00|90373.1|90323.1|90372.6|90322.6|90374.6|90324.6|90369.6|90319.6|35
1642485670000|2022-01-18 06:01:10|90372.5|90322.5|90371.1|90321.1|90373.2|90323.2|90370.5|90320.5|23
1642485680000|2022-01-18 06:01:20|90371.7|90321.7|90371.4|90321.4|90375.2|90325.2|90370.3|90320.3|27
1642485690000|2022-01-18 06:01:30|90371.5|90321.5|90373.8|90323.8|90374|90324|90371.2|90321.2|26
1642485700000|2022-01-18 06:01:40|90374.1|90324.1|90384.2|90334.2|90384.2|90334.2|90372.9|90322.9|40
1642485710000|2022-01-18 06:01:50|90383.5|90333.5|90383.5|90333.5|90387.6|90337.6|90381.6|90331.6|38
1642485720000|2022-01-18 06:02:00|90383.9|90333.9|90383.3|90333.3|90384.8|90334.8|90382.5|90332.5|21
1642485730000|2022-01-18 06:02:10|90384.1|90334.1|90383.4|90333.4|90385.6|90335.6|90382.4|90332.4|23
1642485740000|2022-01-18 06:02:20|90383.6|90333.6|90384.1|90334.1|90384.6|90334.6|90383.3|90333.3|19
1642485750000|2022-01-18 06:02:30|90383.9|90333.9|90382.9|90332.9|90388|90338|90382.7|90332.7|27
1642485760000|2022-01-18 06:02:40|90383.8|90333.8|90383.4|90333.4|90385.2|90335.2|90381.7|90331.7|17
1642485770000|2022-01-18 06:02:50|90383.8|90333.8|90393.9|90343.9|90397.1|90347.1|90383.4|90333.4|62
1642485780000|2022-01-18 06:03:00|90391.7|90341.7|90390.4|90340.4|90395|90345|90390|90340|68
1642485790000|2022-01-18 06:03:10|90390|90340|90387|90337|90390.7|90340.7|90387|90337|16
1642485800000|2022-01-18 06:03:20|90386|90336|90386.4|90336.4|90387.3|90337.3|90381.1|90331.1|48
1642485810000|2022-01-18 06:03:30|90386.2|90336.2|90386.6|90336.6|90387.5|90337.5|90386.2|90336.2|23
1642485820000|2022-01-18 06:03:40|90386.8|90336.8|90387.3|90337.3|90387.6|90337.6|90386.7|90336.7|23
1642485830000|2022-01-18 06:03:50|90386.8|90336.8|90389.9|90339.9|90390.9|90340.9|90386.2|90336.2|19
1642485840000|2022-01-18 06:04:00|90389.4|90339.4|90386.8|90336.8|90389.5|90339.5|90386.3|90336.3|20
1642485850000|2022-01-18 06:04:10|90387.2|90337.2|90389.4|90339.4|90392.3|90342.3|90386.2|90336.2|35
1642485860000|2022-01-18 06:04:20|90390.1|90340.1|90387.9|90337.9|90391.6|90341.6|90387.6|90337.6|20
1642485870000|2022-01-18 06:04:30|90388.5|90338.5|90387.7|90337.7|90390.6|90340.6|90387.1|90337.1|20
1642485880000|2022-01-18 06:04:40|90388|90338|90397.6|90372.6|90398.2|90373.2|90380.4|90330.4|39
1642485890000|2022-01-18 06:04:50|90405.4|90355.4|90385.7|90335.7|90411.4|90361.4|90382.5|90317.6|50
1642485900000|2022-01-18 06:05:00|90385.2|90335.2|90387.2|90337.2|90391.7|90341.7|90384.8|90334.8|28
1642485910000|2022-01-18 06:05:10|90387.6|90337.6|90394|90344|90396.2|90346.2|90387.5|90337.5|31
1642485920000|2022-01-18 06:05:20|90393.7|90343.7|90392.6|90342.6|90393.7|90343.7|90391.1|90341.1|20
1642485930000|2022-01-18 06:05:30|90393|90343|90393.7|90343.7|90394.7|90344.7|90392|90342|15
1642485940000|2022-01-18 06:05:40|90393.8|90343.8|90396.3|90346.3|90397.2|90347.2|90393.5|90343.5|24
1642485950000|2022-01-18 06:05:50|90395.5|90345.5|90396.4|90346.4|90399.2|90349.2|90394.1|90344.1|37
1642485960000|2022-01-18 06:06:00|90396.8|90346.8|90407.5|90357.5|90407.5|90357.5|90396.8|90346.8|37
1642485970000|2022-01-18 06:06:10|90405.6|90355.6|90406|90356|90408.1|90358.1|90404.6|90354.6|28
1642485980000|2022-01-18 06:06:20|90406.2|90356.2|90405.8|90355.8|90406.2|90356.2|90405.1|90355.1|26
1642485990000|2022-01-18 06:06:30|90405.5|90355.5|90405|90355|90406.4|90356.4|90404.7|90354.7|13
1642486000000|2022-01-18 06:06:40|90405.2|90355.2|90405.6|90355.6|90408.3|90358.3|90403.6|90353.6|24
1642486010000|2022-01-18 06:06:50|90407.5|90357.5|90405.5|90355.5|90407.9|90357.9|90405.5|90355.5|16
1642486020000|2022-01-18 06:07:00|90404.8|90354.8|90405.1|90355.1|90406.8|90356.8|90404.8|90354.8|15
1642486030000|2022-01-18 06:07:10|90405.4|90355.4|90405.3|90355.3|90406.3|90356.3|90405|90355|20
1642486040000|2022-01-18 06:07:20|90405.6|90355.6|90402|90352|90405.7|90355.7|90401.9|90351.9|22
1642486050000|2022-01-18 06:07:30|90401.8|90351.8|90403.2|90353.2|90404|90354|90390.7|90340.7|40
1642486060000|2022-01-18 06:07:40|90403|90353|90401.1|90351.1|90404.1|90354.1|90400.8|90350.8|23
1642486070000|2022-01-18 06:07:50|90403|90353|90402|90352|90403.3|90353.3|90401.6|90351.6|12
1642486080000|2022-01-18 06:08:00|90401.9|90351.9|90401.6|90351.6|90402.5|90352.5|90401.6|90351.6|15
1642486090000|2022-01-18 06:08:10|90401.5|90351.5|90418|90393|90427.5|90393|90401.1|90351.1|20
1642486100000|2022-01-18 06:08:20|90424.6|90374.6|90396.1|90346.1|90424.6|90388.8|90393|90343|52
1642486110000|2022-01-18 06:08:30|90395.5|90345.5|90416.3|90366.3|90418|90376.6|90394.3|90344.3|51
1642486120000|2022-01-18 06:08:40|90415.4|90365.4|90409.2|90359.2|90416.7|90366.7|90394.7|90344.7|28
1642486130000|2022-01-18 06:08:50|90422.2|90372.2|90407.9|90357.9|90424.6|90386.3|90404.2|90354.2|38
1642486140000|2022-01-18 06:09:00|90407.2|90357.2|90412.6|90362.6|90412.6|90362.6|90406.7|90356.7|28
1642486150000|2022-01-18 06:09:10|90412.9|90362.9|90421.5|90371.5|90428.9|90378.9|90412.1|90362.1|36
1642486160000|2022-01-18 06:09:20|90417.2|90367.2|90414.7|90364.7|90420.5|90370.5|90413.7|90363.7|43
1642486170000|2022-01-18 06:09:30|90413.7|90363.7|90408.9|90358.9|90416.6|90384.8|90406.6|90356.6|34
1642486180000|2022-01-18 06:09:40|90410.4|90360.4|90408.5|90358.5|90410.4|90360.4|90407|90357|32
1642486190000|2022-01-18 06:09:50|90408.1|90358.1|90408.2|90358.2|90409.5|90359.5|90405.8|90355.8|25
1642486200000|2022-01-18 06:10:00|90406.9|90356.9|90407.8|90357.8|90408.6|90358.6|90406.4|90356.4|18
1642486210000|2022-01-18 06:10:10|90408.1|90358.1|90409.6|90359.6|90409.6|90359.6|90406.7|90356.7|12
1642486220000|2022-01-18 06:10:20|90410.3|90360.3|90404.7|90354.7|90410.3|90360.3|90403.8|90353.8|21
1642486230000|2022-01-18 06:10:30|90404.9|90354.9|90403.7|90353.7|90405.3|90355.3|90403.7|90353.7|9
1642486240000|2022-01-18 06:10:40|90404.5|90354.5|90399.9|90349.9|90406.8|90356.8|90397|90347|23
1642486250000|2022-01-18 06:10:50|90399.2|90349.2|90400.3|90350.3|90401.4|90351.4|90398.3|90348.3|43
1642486260000|2022-01-18 06:11:00|90400|90350|90401.4|90351.4|90401.5|90351.5|90396.4|90346.4|35
1642486270000|2022-01-18 06:11:10|90401.3|90351.3|90406.7|90356.7|90414|90364|90400.8|90350.8|30
1642486280000|2022-01-18 06:11:20|90404.2|90354.2|90397.3|90347.3|90404.7|90354.7|90396.1|90346.1|40
1642486290000|2022-01-18 06:11:30|90412.1|90362.1|90399.7|90349.7|90417.6|90386.2|90397.4|90347.4|50
1642486300000|2022-01-18 06:11:40|90398.9|90348.9|90426.7|90376.7|90426.7|90385.9|90396.2|90346.2|43
1642486310000|2022-01-18 06:11:50|90415.3|90365.3|90411|90361|90418.7|90368.7|90407.4|90357.4|53
1642486320000|2022-01-18 06:12:00|90410.3|90360.3|90402.5|90352.5|90411.1|90361.1|90401.7|90351.7|41
1642486330000|2022-01-18 06:12:10|90403.1|90353.1|90398.8|90348.8|90403.8|90353.8|90396.4|90346.4|18
1642486340000|2022-01-18 06:12:20|90397.3|90347.3|90400|90350|90400|90350|90396|90346|26
1642486350000|2022-01-18 06:12:30|90399.5|90349.5|90397.9|90347.9|90399.5|90349.5|90396.7|90346.7|25
1642486360000|2022-01-18 06:12:40|90398.2|90348.2|90395.9|90345.9|90398.3|90348.3|90395|90345|18
1642486370000|2022-01-18 06:12:50|90396.3|90346.3|90396.3|90346.3|90397.2|90347.2|90393.9|90343.9|34
1642486380000|2022-01-18 06:13:00|90395.2|90345.2|90399.1|90349.1|90402.2|90352.2|90394.3|90344.3|44
1642486390000|2022-01-18 06:13:10|90399.5|90349.5|90395.5|90345.5|90400.1|90350.1|90391.8|90341.8|42
1642486400000|2022-01-18 06:13:20|90395.6|90345.6|90389.4|90339.4|90395.9|90345.9|90388.8|90338.8|43
1642486410000|2022-01-18 06:13:30|90389|90339|90392.2|90342.2|90392.7|90342.7|90389|90339|36
1642486420000|2022-01-18 06:13:40|90392.6|90342.6|90393.1|90343.1|90394.3|90344.3|90391.2|90341.2|26
1642486430000|2022-01-18 06:13:50|90394.1|90344.1|90394.5|90344.5|90394.5|90344.5|90392.6|90342.6|24
1642486440000|2022-01-18 06:14:00|90394|90344|90393.2|90343.2|90394.3|90344.3|90392.4|90342.4|27
1642486450000|2022-01-18 06:14:10|90394.5|90344.5|90392.9|90342.9|90394.5|90344.5|90392.2|90342.2|21
1642486460000|2022-01-18 06:14:20|90393.9|90343.9|90388.3|90338.3|90393.9|90343.9|90387.7|90337.7|15
1642486470000|2022-01-18 06:14:30|90389.7|90339.7|90388.1|90338.1|90390.6|90340.6|90387|90337|34
1642486480000|2022-01-18 06:14:40|90388.3|90338.3|90387.7|90337.7|90388.9|90338.9|90387.3|90337.3|15
1642486490000|2022-01-18 06:14:50|90388|90338|90391.1|90341.1|90391.1|90341.1|90388|90338|22
1642486500000|2022-01-18 06:15:00|90391.2|90341.2|90392.2|90342.2|90392.5|90342.5|90390.4|90340.4|27
1642486510000|2022-01-18 06:15:10|90392|90342|90396.6|90346.6|90396.6|90346.6|90392|90342|35
1642486520000|2022-01-18 06:15:20|90396.4|90346.4|90394.8|90344.8|90399.1|90349.1|90394.8|90344.8|34
1642486530000|2022-01-18 06:15:30|90396.9|90346.9|90403.7|90353.7|90405.4|90355.4|90396.9|90346.9|33
1642486540000|2022-01-18 06:15:40|90403.3|90353.3|90404.1|90354.1|90405.2|90355.2|90402.7|90352.7|32
1642486550000|2022-01-18 06:15:50|90403.7|90353.7|90404.6|90354.6|90404.6|90354.6|90403.7|90353.7|20
1642486560000|2022-01-18 06:16:00|90404.4|90354.4|90402.8|90352.8|90405.3|90355.3|90401.8|90351.8|24
1642486570000|2022-01-18 06:16:10|90402.6|90352.6|90400.6|90350.6|90404.7|90354.7|90400.6|90350.6|19
1642486580000|2022-01-18 06:16:20|90400.9|90350.9|90400.6|90350.6|90401.4|90351.4|90400.4|90350.4|26
1642486590000|2022-01-18 06:16:30|90400.3|90350.3|90400.1|90350.1|90400.8|90350.8|90399|90349|30
1642486600000|2022-01-18 06:16:40|90399.9|90349.9|90397.6|90347.6|90399.9|90349.9|90396.4|90346.4|24
1642486610000|2022-01-18 06:16:50|90397.3|90347.3|90397|90347|90397.7|90347.7|90396.6|90346.6|19
1642486620000|2022-01-18 06:17:00|90396.5|90346.5|90396.8|90346.8|90398.2|90348.2|90396.5|90346.5|22
1642486630000|2022-01-18 06:17:10|90396.1|90346.1|90392.3|90342.3|90397.6|90347.6|90391.2|90341.2|28
1642486640000|2022-01-18 06:17:20|90392|90342|90394.6|90344.6|90394.6|90344.6|90391.6|90341.6|20
1642486650000|2022-01-18 06:17:30|90394.5|90344.5|90391.6|90341.6|90394.7|90344.7|90391.5|90341.5|29
1642486660000|2022-01-18 06:17:40|90391.5|90341.5|90393.8|90343.8|90393.8|90343.8|90391.3|90341.3|25
1642486670000|2022-01-18 06:17:50|90394.4|90344.4|90393.3|90343.3|90394.7|90344.7|90392.9|90342.9|23
1642486680000|2022-01-18 06:18:00|90393.8|90343.8|90391.6|90341.6|90393.9|90343.9|90391.4|90341.4|28
1642486690000|2022-01-18 06:18:10|90391.7|90341.7|90388.2|90338.2|90392|90342|90385.4|90335.4|28
1642486700000|2022-01-18 06:18:20|90388.1|90338.1|90385.6|90335.6|90388.9|90338.9|90385.3|90335.3|22
1642486710000|2022-01-18 06:18:30|90385.8|90335.8|90385.1|90335.1|90385.8|90335.8|90385|90335|16
1642486720000|2022-01-18 06:18:40|90385.3|90335.3|90384.1|90334.1|90385.7|90335.7|90384.1|90334.1|26
1642486730000|2022-01-18 06:18:50|90384.2|90334.2|90386|90336|90386.2|90336.2|90384.2|90334.2|21
1642486740000|2022-01-18 06:19:00|90385.3|90335.3|90384.8|90334.8|90386.3|90336.3|90384.3|90334.3|21
1642486750000|2022-01-18 06:19:10|90384.5|90334.5|90385.3|90335.3|90386|90336|90383.6|90333.6|20
1642486760000|2022-01-18 06:19:20|90385.5|90335.5|90390.3|90340.3|90390.9|90340.9|90385.3|90335.3|38
1642486770000|2022-01-18 06:19:30|90391.1|90341.1|90390|90340|90392.1|90342.1|90388.3|90338.3|31
1642486780000|2022-01-18 06:19:40|90389.9|90339.9|90381.5|90331.5|90390.2|90340.2|90380.6|90330.6|34
1642486790000|2022-01-18 06:19:50|90381.1|90331.1|90387|90337|90387.4|90337.4|90381.1|90331.1|31
1642486800000|2022-01-18 06:20:00|90386.9|90336.9|90382.5|90332.5|90386.9|90336.9|90382.5|90332.5|21
1642486810000|2022-01-18 06:20:10|90381.8|90331.8|90383.5|90333.5|90383.5|90333.5|90381.5|90331.5|24
1642486820000|2022-01-18 06:20:20|90382.9|90332.9|90380.7|90330.7|90382.9|90332.9|90380|90330|39
1642486830000|2022-01-18 06:20:30|90381.1|90331.1|90381|90331|90381.5|90331.5|90380|90330|15
1642486840000|2022-01-18 06:20:40|90381.3|90331.3|90381.2|90331.2|90381.3|90331.3|90379.9|90329.9|20
1642486850000|2022-01-18 06:20:50|90380.5|90330.5|90381.6|90331.6|90381.8|90331.8|90380.5|90330.5|23
1642486860000|2022-01-18 06:21:00|90381.5|90331.5|90380.7|90330.7|90382|90332|90380.4|90330.4|25
1642486870000|2022-01-18 06:21:10|90381|90331|90379.2|90329.2|90382|90332|90378.5|90328.5|26
1642486880000|2022-01-18 06:21:20|90378.9|90328.9|90382.1|90332.1|90383|90333|90378.9|90328.9|21
1642486890000|2022-01-18 06:21:30|90381.1|90331.1|90381.6|90331.6|90382.7|90332.7|90379.7|90329.7|23
1642486900000|2022-01-18 06:21:40|90382.1|90332.1|90380.9|90330.9|90382.6|90332.6|90380.6|90330.6|21
1642486910000|2022-01-18 06:21:50|90380.3|90330.3|90383.4|90333.4|90383.8|90333.8|90380.3|90330.3|35
1642486920000|2022-01-18 06:22:00|90383.5|90333.5|90382|90332|90384.3|90334.3|90382|90332|20
1642486930000|2022-01-18 06:22:10|90382.3|90332.3|90381.7|90331.7|90383.1|90333.1|90381.5|90331.5|10
1642486940000|2022-01-18 06:22:20|90381.6|90331.6|90381.8|90331.8|90384.2|90334.2|90380|90330|25
1642486950000|2022-01-18 06:22:30|90382.5|90332.5|90387.8|90337.8|90388.1|90338.1|90381.5|90331.5|20
1642486960000|2022-01-18 06:22:40|90388.4|90338.4|90385.7|90335.7|90388.4|90338.4|90385|90335|18
1642486970000|2022-01-18 06:22:50|90385.4|90335.4|90388.7|90338.7|90389.3|90339.3|90385.4|90335.4|19
1642486980000|2022-01-18 06:23:00|90388.6|90338.6|90388.1|90338.1|90388.6|90338.6|90387.3|90337.3|22
1642486990000|2022-01-18 06:23:10|90389|90339|90389.1|90339.1|90389.7|90339.7|90388|90338|21
1642487000000|2022-01-18 06:23:20|90388.8|90338.8|90389.1|90339.1|90389.8|90339.8|90388.8|90338.8|15
1642487010000|2022-01-18 06:23:30|90388.6|90338.6|90385.4|90335.4|90388.6|90338.6|90384.1|90334.1|32
1642487020000|2022-01-18 06:23:40|90385.7|90335.7|90382.8|90332.8|90386.9|90336.9|90382.3|90332.3|31
1642487030000|2022-01-18 06:23:50|90382.9|90332.9|90382.9|90332.9|90383.4|90333.4|90381.5|90331.5|27
1642487040000|2022-01-18 06:24:00|90382.7|90332.7|90382.8|90332.8|90382.8|90332.8|90381.1|90331.1|17
1642487050000|2022-01-18 06:24:10|90382.9|90332.9|90383.7|90333.7|90383.7|90333.7|90382.6|90332.6|19
1642487060000|2022-01-18 06:24:20|90383.2|90333.2|90383.9|90333.9|90383.9|90333.9|90382|90332|23
1642487070000|2022-01-18 06:24:30|90383.4|90333.4|90385.5|90335.5|90385.5|90335.5|90382.4|90332.4|25
1642487080000|2022-01-18 06:24:40|90385.6|90335.6|90386.2|90336.2|90386.4|90336.4|90384.5|90334.5|31
1642487090000|2022-01-18 06:24:50|90385.6|90335.6|90388.8|90338.8|90388.8|90338.8|90384.9|90334.9|25
1642487100000|2022-01-18 06:25:00|90389.2|90339.2|90382.8|90332.8|90389.2|90339.2|90382.7|90332.7|30
1642487110000|2022-01-18 06:25:10|90382.7|90332.7|90382.1|90332.1|90386.1|90336.1|90379|90329|31
1642487120000|2022-01-18 06:25:20|90382.5|90332.5|90379.2|90329.2|90383.8|90333.8|90378.5|90328.5|22
1642487130000|2022-01-18 06:25:30|90379.6|90329.6|90372.8|90322.8|90379.6|90329.6|90372.5|90322.5|26
1642487140000|2022-01-18 06:25:40|90374.1|90324.1|90376.7|90326.7|90377.5|90327.5|90374.1|90324.1|22
1642487150000|2022-01-18 06:25:50|90376.8|90326.8|90374.8|90324.8|90376.8|90326.8|90374.7|90324.7|20
1642487160000|2022-01-18 06:26:00|90375.2|90325.2|90380.6|90330.6|90380.6|90330.6|90375|90325|29
1642487170000|2022-01-18 06:26:10|90379.5|90329.5|90381.4|90331.4|90381.4|90331.4|90375.5|90325.5|34
1642487180000|2022-01-18 06:26:20|90381|90331|90383.5|90333.5|90387.6|90337.6|90378.2|90328.2|19
1642487190000|2022-01-18 06:26:30|90384.4|90334.4|90379.9|90329.9|90384.4|90334.4|90379.6|90329.6|19
1642487200000|2022-01-18 06:26:40|90379.7|90329.7|90382.4|90332.4|90385.1|90335.1|90379.4|90329.4|16
1642487210000|2022-01-18 06:26:50|90382.5|90332.5|90380.3|90330.3|90383|90333|90380.3|90330.3|10
1642487220000|2022-01-18 06:27:00|90379.4|90329.4|90380.5|90330.5|90380.8|90330.8|90379.4|90329.4|15
1642487230000|2022-01-18 06:27:10|90380|90330|90383.9|90333.9|90389.2|90339.2|90380|90330|16
1642487240000|2022-01-18 06:27:20|90384.3|90334.3|90382|90332|90384.3|90334.3|90379.8|90329.8|23
1642487250000|2022-01-18 06:27:30|90381.8|90331.8|90384.9|90334.9|90388|90338|90381.8|90331.8|27
1642487260000|2022-01-18 06:27:40|90385.1|90335.1|90385.9|90335.9|90388|90338|90382|90332|18
1642487270000|2022-01-18 06:27:50|90387.1|90337.1|90388.2|90338.2|90389.9|90339.9|90384.9|90334.9|9
1642487280000|2022-01-18 06:28:00|90387.9|90337.9|90386.3|90336.3|90387.9|90337.9|90384.3|90334.3|25
1642487290000|2022-01-18 06:28:10|90386.5|90336.5|90386|90336|90387.3|90337.3|90385.6|90335.6|13
1642487300000|2022-01-18 06:28:20|90385.8|90335.8|90388.9|90338.9|90390.4|90340.4|90385.3|90335.3|14
1642487310000|2022-01-18 06:28:30|90389.1|90339.1|90381.1|90331.1|90389.1|90339.1|90379.6|90329.6|34
1642487320000|2022-01-18 06:28:40|90380.9|90330.9|90382.8|90332.8|90385.5|90335.5|90379.1|90329.1|26
1642487330000|2022-01-18 06:28:50|90382.9|90332.9|90382.2|90332.2|90383.4|90333.4|90382.1|90332.1|21
1642487340000|2022-01-18 06:29:00|90382.1|90332.1|90384.7|90334.7|90386.9|90336.9|90380.1|90330.1|22
1642487350000|2022-01-18 06:29:10|90384.3|90334.3|90383.1|90333.1|90384.3|90334.3|90382.7|90332.7|16
1642487360000|2022-01-18 06:29:20|90382.9|90332.9|90380.6|90330.6|90383.5|90333.5|90380.4|90330.4|19
1642487370000|2022-01-18 06:29:30|90380.7|90330.7|90382.3|90332.3|90386.4|90336.4|90378|90328|19
1642487380000|2022-01-18 06:29:40|90381.5|90331.5|90378.4|90328.4|90381.8|90331.8|90378.2|90328.2|19
1642487390000|2022-01-18 06:29:50|90378.6|90328.6|90377.4|90327.4|90378.6|90328.6|90377.1|90327.1|12
1642487400000|2022-01-18 06:30:00|90377.6|90327.6|90383.7|90333.7|90384.8|90334.8|90376.5|90326.5|38
1642487410000|2022-01-18 06:30:10|90384.4|90334.4|90387.2|90337.2|90391.8|90341.8|90382.9|90332.9|29
1642487420000|2022-01-18 06:30:20|90387.1|90337.1|90386.6|90336.6|90393.6|90343.6|90385.6|90335.6|32
1642487430000|2022-01-18 06:30:30|90387|90337|90385.2|90335.2|90389.2|90339.2|90385|90335|18
1642487440000|2022-01-18 06:30:40|90385.4|90335.4|90380.5|90330.5|90386.9|90336.9|90378.3|90328.3|17
1642487450000|2022-01-18 06:30:50|90378.5|90328.5|90378.5|90328.5|90379.3|90329.3|90378.1|90328.1|16
1642487460000|2022-01-18 06:31:00|90378.2|90328.2|90380|90330|90384.6|90334.6|90378|90328|17
1642487470000|2022-01-18 06:31:10|90379.8|90329.8|90379.2|90329.2|90379.8|90329.8|90377.8|90327.8|15
1642487480000|2022-01-18 06:31:20|90378|90328|90382.9|90332.9|90386.2|90336.2|90378|90328|20
1642487490000|2022-01-18 06:31:30|90382.8|90332.8|90380.6|90330.6|90382.8|90332.8|90377.9|90327.9|28
1642487500000|2022-01-18 06:31:40|90380.8|90330.8|90385.8|90335.8|90387.3|90337.3|90380.3|90330.3|17
1642487510000|2022-01-18 06:31:50|90385.6|90335.6|90387|90337|90388.4|90338.4|90385|90335|30
1642487520000|2022-01-18 06:32:00|90387.2|90337.2|90385.8|90335.8|90387.6|90337.6|90385.8|90335.8|16
1642487530000|2022-01-18 06:32:10|90385.9|90335.9|90384.8|90334.8|90385.9|90335.9|90384.5|90334.5|10
1642487540000|2022-01-18 06:32:20|90385.3|90335.3|90381.1|90331.1|90393.4|90343.4|90380.7|90330.7|34
1642487550000|2022-01-18 06:32:30|90382.4|90332.4|90380.3|90330.3|90383|90333|90380.3|90330.3|26
1642487560000|2022-01-18 06:32:40|90380|90330|90383.1|90333.1|90384.7|90334.7|90378.6|90328.6|26
1642487570000|2022-01-18 06:32:50|90382|90332|90380.1|90330.1|90382|90332|90379.8|90329.8|18
1642487580000|2022-01-18 06:33:00|90380|90330|90383.7|90333.7|90384|90334|90380|90330|26
1642487590000|2022-01-18 06:33:10|90382.3|90332.3|90378.3|90328.3|90383.3|90333.3|90378.3|90328.3|15
1642487600000|2022-01-18 06:33:20|90378|90328|90377.2|90327.2|90379.3|90329.3|90376.6|90326.6|23
1642487610000|2022-01-18 06:33:30|90377.3|90327.3|90366.3|90316.3|90377.5|90327.5|90365.7|90315.7|28
1642487620000|2022-01-18 06:33:40|90365.8|90315.8|90367.4|90317.4|90371|90321|90365.6|90315.6|29
1642487630000|2022-01-18 06:33:50|90368.7|90318.7|90370.5|90320.5|90370.5|90320.5|90364.5|90314.5|18
1642487640000|2022-01-18 06:34:00|90369.2|90319.2|90365.4|90315.4|90369.2|90319.2|90365.3|90315.3|27
1642487650000|2022-01-18 06:34:10|90364.6|90314.6|90357.6|90307.6|90364.6|90314.6|90357.6|90307.6|34
1642487660000|2022-01-18 06:34:20|90357.7|90307.7|90359.4|90309.4|90360.4|90310.4|90357.7|90307.7|25
1642487670000|2022-01-18 06:34:30|90358.9|90308.9|90360.2|90310.2|90363.3|90313.3|90358.3|90308.3|23
1642487680000|2022-01-18 06:34:40|90361|90311|90359.1|90309.1|90361.5|90311.5|90358.2|90308.2|24
1642487690000|2022-01-18 06:34:50|90359|90309|90358|90308|90359.1|90309.1|90357.8|90307.8|17
1642487700000|2022-01-18 06:35:00|90358.1|90308.1|90362.8|90312.8|90365|90315|90358.1|90308.1|36
1642487710000|2022-01-18 06:35:10|90361.8|90311.8|90363.1|90313.1|90363.8|90313.8|90361.5|90311.5|26
1642487720000|2022-01-18 06:35:20|90362.7|90312.7|90362.7|90312.7|90363.3|90313.3|90361.8|90311.8|14
1642487730000|2022-01-18 06:35:30|90362.6|90312.6|90365.7|90315.7|90366.8|90316.8|90361|90311|26
1642487740000|2022-01-18 06:35:40|90365.9|90315.9|90366.8|90316.8|90367.6|90317.6|90365.6|90315.6|15
1642487750000|2022-01-18 06:35:50|90366.3|90316.3|90367.6|90317.6|90369.1|90319.1|90365.9|90315.9|20
1642487760000|2022-01-18 06:36:00|90367.2|90317.2|90365.5|90315.5|90367.2|90317.2|90364.7|90314.7|25
1642487770000|2022-01-18 06:36:10|90365.6|90315.6|90362|90312|90367.7|90317.7|90361.5|90311.5|15
1642487780000|2022-01-18 06:36:20|90363.2|90313.2|90361.9|90311.9|90363.2|90313.2|90360.9|90310.9|27
1642487790000|2022-01-18 06:36:30|90362.2|90312.2|90363.7|90313.7|90367.6|90317.6|90361.3|90311.3|27
1642487800000|2022-01-18 06:36:40|90362.7|90312.7|90364.8|90314.8|90367.1|90317.1|90362.7|90312.7|25
1642487810000|2022-01-18 06:36:50|90364.9|90314.9|90363|90313|90365.6|90315.6|90362.4|90312.4|10
1642487820000|2022-01-18 06:37:00|90364.2|90314.2|90366.6|90316.6|90367.8|90317.8|90363|90313|9
1642487830000|2022-01-18 06:37:10|90366.8|90316.8|90361.8|90311.8|90367.3|90317.3|90361.1|90311.1|19
1642487840000|2022-01-18 06:37:20|90361.4|90311.4|90365.8|90315.8|90366.8|90316.8|90360.4|90310.4|19
1642487850000|2022-01-18 06:37:30|90364.6|90314.6|90355.1|90305.1|90364.6|90314.6|90354.2|90304.2|40
1642487860000|2022-01-18 06:37:40|90354.6|90304.6|90356.7|90306.7|90356.7|90306.7|90354.6|90304.6|20
1642487870000|2022-01-18 06:37:50|90356.2|90306.2|90359.9|90309.9|90362.3|90312.3|90356.1|90306.1|21
1642487880000|2022-01-18 06:38:00|90360.3|90310.3|90359.3|90309.3|90362.4|90312.4|90359|90309|20
1642487890000|2022-01-18 06:38:10|90359.2|90309.2|90357.9|90307.9|90362.3|90312.3|90356.3|90306.3|28
1642487900000|2022-01-18 06:38:20|90358.5|90308.5|90357.1|90307.1|90358.5|90308.5|90356.9|90306.9|17
1642487910000|2022-01-18 06:38:30|90357.3|90307.3|90357.9|90307.9|90358|90308|90357.1|90307.1|10
1642487920000|2022-01-18 06:38:40|90358.1|90308.1|90357|90307|90365.7|90315.7|90357|90307|22
1642487930000|2022-01-18 06:38:50|90357.2|90307.2|90370.2|90320.2|90375.7|90325.7|90357.2|90307.2|33
1642487940000|2022-01-18 06:39:00|90369.3|90319.3|90364.2|90314.2|90369.6|90319.6|90364.1|90314.1|23
1642487950000|2022-01-18 06:39:10|90363.9|90313.9|90368|90318|90368|90318|90363.9|90313.9|18
1642487960000|2022-01-18 06:39:20|90367.5|90317.5|90370.5|90320.5|90370.8|90320.8|90366|90316|27
1642487970000|2022-01-18 06:39:30|90369.1|90319.1|90366.7|90316.7|90369.4|90319.4|90366.3|90316.3|14
1642487980000|2022-01-18 06:39:40|90366.4|90316.4|90364.6|90314.6|90366.6|90316.6|90364.6|90314.6|19
1642487990000|2022-01-18 06:39:50|90364.5|90314.5|90366.3|90316.3|90367.7|90317.7|90362.8|90312.8|32
1642488000000|2022-01-18 06:40:00|90365.8|90315.8|90364.7|90314.7|90366.4|90316.4|90364.6|90314.6|27
1642488010000|2022-01-18 06:40:10|90364.6|90314.6|90363.7|90313.7|90364.8|90314.8|90363.7|90313.7|19
1642488020000|2022-01-18 06:40:20|90363.6|90313.6|90368.8|90318.8|90368.8|90318.8|90363.6|90313.6|22
1642488030000|2022-01-18 06:40:30|90367.7|90317.7|90378.6|90328.6|90378.9|90328.9|90366.7|90316.7|56
1642488040000|2022-01-18 06:40:40|90377.6|90327.6|90371.3|90321.3|90379.7|90329.7|90369.4|90319.4|47
1642488050000|2022-01-18 06:40:50|90370.5|90320.5|90366.4|90316.4|90370.5|90320.5|90365.2|90315.2|49
1642488060000|2022-01-18 06:41:00|90366.9|90316.9|90357.8|90307.8|90373.2|90323.2|90357|90307|26
1642488070000|2022-01-18 06:41:10|90357.5|90307.5|90360.9|90310.9|90362.2|90312.2|90357.5|90307.5|37
1642488080000|2022-01-18 06:41:20|90361.1|90311.1|90359.1|90309.1|90362.9|90312.9|90359|90309|21
1642488090000|2022-01-18 06:41:30|90358.4|90308.4|90357.5|90307.5|90359|90309|90357.2|90307.2|24
1642488100000|2022-01-18 06:41:40|90357.8|90307.8|90360.5|90310.5|90363.2|90313.2|90357.2|90307.2|12
1642488110000|2022-01-18 06:41:50|90361|90311|90356.2|90306.2|90362|90312|90355.3|90305.3|21
1642488120000|2022-01-18 06:42:00|90357|90307|90353.3|90303.3|90357|90307|90350.6|90300.6|33
1642488130000|2022-01-18 06:42:10|90353.9|90303.9|90361.1|90311.1|90361.3|90311.3|90352.9|90302.9|23
1642488140000|2022-01-18 06:42:20|90361.2|90311.2|90358.2|90308.2|90363.5|90313.5|90357.5|90307.5|38
1642488150000|2022-01-18 06:42:30|90358.1|90308.1|90357.5|90307.5|90358.5|90308.5|90357.2|90307.2|23
1642488160000|2022-01-18 06:42:40|90357.9|90307.9|90360.1|90310.1|90361.3|90311.3|90357.6|90307.6|26
1642488170000|2022-01-18 06:42:50|90360.6|90310.6|90358.8|90308.8|90360.6|90310.6|90357.4|90307.4|28
1642488180000|2022-01-18 06:43:00|90359|90309|90358.9|90308.9|90368.4|90318.4|90358.9|90308.9|32
1642488190000|2022-01-18 06:43:10|90358.7|90308.7|90357.4|90307.4|90363.4|90313.4|90357.2|90307.2|30
1642488200000|2022-01-18 06:43:20|90357.5|90307.5|90357.2|90307.2|90357.5|90307.5|90354.4|90304.4|40
1642488210000|2022-01-18 06:43:30|90356.8|90306.8|90356|90306|90356.8|90306.8|90353.6|90303.6|34
1642488220000|2022-01-18 06:43:40|90356.2|90306.2|90352.7|90302.7|90357|90307|90351.4|90301.4|20
1642488230000|2022-01-18 06:43:50|90352.2|90302.2|90352.7|90302.7|90354|90304|90350.9|90300.9|43
1642488240000|2022-01-18 06:44:00|90352.6|90302.6|90358.3|90308.3|90359.4|90309.4|90350.1|90300.1|28
1642488250000|2022-01-18 06:44:10|90356.4|90306.4|90358.1|90308.1|90359.8|90309.8|90353.3|90303.3|55
1642488260000|2022-01-18 06:44:20|90358.3|90308.3|90368.6|90318.6|90368.6|90318.6|90358.3|90308.3|59
1642488270000|2022-01-18 06:44:30|90368.2|90318.2|90360.9|90310.9|90370|90320|90360.9|90310.9|42
1642488280000|2022-01-18 06:44:40|90361.7|90311.7|90362.9|90312.9|90363.1|90313.1|90360|90310|30
1642488290000|2022-01-18 06:44:50|90363|90313|90362.8|90312.8|90363.7|90313.7|90362|90312|28
1642488300000|2022-01-18 06:45:00|90362.7|90312.7|90365.5|90315.5|90367.4|90317.4|90362.3|90312.3|46
1642488310000|2022-01-18 06:45:10|90365.8|90315.8|90368.9|90318.9|90369.5|90319.5|90365.8|90315.8|33
1642488320000|2022-01-18 06:45:20|90369|90319|90365.5|90315.5|90369|90319|90360.8|90310.8|42
1642488330000|2022-01-18 06:45:30|90366|90316|90364.9|90314.9|90368.2|90318.2|90363.5|90313.5|44
1642488340000|2022-01-18 06:45:40|90364.5|90314.5|90368.5|90318.5|90368.8|90318.8|90364.2|90314.2|34
1642488350000|2022-01-18 06:45:50|90368|90318|90362|90312|90368|90318|90361.5|90311.5|32
1642488360000|2022-01-18 06:46:00|90361|90311|90366|90316|90369|90319|90361|90311|41
1642488370000|2022-01-18 06:46:10|90365.9|90315.9|90365.1|90315.1|90367.4|90317.4|90364.2|90314.2|39
1642488380000|2022-01-18 06:46:20|90365|90315|90366.6|90316.6|90367.8|90317.8|90363|90313|39
1642488390000|2022-01-18 06:46:30|90366.5|90316.5|90366.3|90316.3|90367.7|90317.7|90363.5|90313.5|31
1642488400000|2022-01-18 06:46:40|90366.1|90316.1|90367.6|90317.6|90368.4|90318.4|90365.5|90315.5|31
1642488410000|2022-01-18 06:46:50|90367.7|90317.7|90363.4|90313.4|90374.1|90324.1|90363.4|90313.4|25
1642488420000|2022-01-18 06:47:00|90363.6|90313.6|90366.6|90316.6|90368.6|90318.6|90361|90311|30
1642488430000|2022-01-18 06:47:10|90367.2|90317.2|90365.3|90315.3|90367.4|90317.4|90362.8|90312.8|29
1642488440000|2022-01-18 06:47:20|90364.3|90314.3|90359.4|90309.4|90364.5|90314.5|90359.3|90309.3|34
1642488450000|2022-01-18 06:47:30|90359.2|90309.2|90359.1|90309.1|90360.9|90310.9|90358.5|90308.5|19
1642488460000|2022-01-18 06:47:40|90359.2|90309.2|90356.3|90306.3|90363.4|90313.4|90355|90305|30
1642488470000|2022-01-18 06:47:50|90354.3|90304.3|90355.1|90305.1|90355.9|90305.9|90353.4|90303.4|21
1642488480000|2022-01-18 06:48:00|90356.2|90306.2|90361|90311|90361|90311|90354.7|90304.7|28
1642488490000|2022-01-18 06:48:10|90360.8|90310.8|90351.1|90301.1|90361.7|90311.7|90351.1|90301.1|22
1642488500000|2022-01-18 06:48:20|90351.4|90301.4|90352.1|90302.1|90352.9|90302.9|90350.8|90300.8|31
1642488510000|2022-01-18 06:48:30|90351.9|90301.9|90352|90302|90352.9|90302.9|90351.8|90301.8|20
1642488520000|2022-01-18 06:48:40|90351.7|90301.7|90355|90305|90357.6|90307.6|90351.3|90301.3|24
1642488530000|2022-01-18 06:48:50|90354.2|90304.2|90354.7|90304.7|90356.2|90306.2|90354.1|90304.1|14
1642488540000|2022-01-18 06:49:00|90354.3|90304.3|90353.7|90303.7|90355.6|90305.6|90350.5|90300.5|31
1642488550000|2022-01-18 06:49:10|90353.8|90303.8|90359.8|90309.8|90361.6|90311.6|90352.8|90302.8|31
1642488560000|2022-01-18 06:49:20|90360|90310|90353.4|90303.4|90360.2|90310.2|90353.4|90303.4|36
1642488570000|2022-01-18 06:49:30|90352.6|90302.6|90341.8|90291.8|90354|90304|90339.1|90289.1|36
1642488580000|2022-01-18 06:49:40|90340.6|90290.6|90325.2|90275.2|90342.4|90292.4|90318.5|90268.5|50
1642488590000|2022-01-18 06:49:50|90324.5|90274.5|90337.3|90287.3|90339.8|90289.8|90323|90273|39
1642488600000|2022-01-18 06:50:00|90339.5|90289.5|90347.2|90297.2|90347.3|90297.3|90336|90286|29
1642488610000|2022-01-18 06:50:10|90346.9|90296.9|90342.1|90292.1|90346.9|90296.9|90341.6|90291.6|27
1642488620000|2022-01-18 06:50:20|90342.2|90292.2|90346.6|90296.6|90346.6|90296.6|90342.1|90292.1|33
1642488630000|2022-01-18 06:50:30|90346.1|90296.1|90351.1|90301.1|90353.3|90303.3|90344.4|90294.4|33
1642488640000|2022-01-18 06:50:40|90351.7|90301.7|90345.2|90295.2|90351.8|90301.8|90343|90293|31
1642488650000|2022-01-18 06:50:50|90343.6|90293.6|90337.6|90287.6|90344.1|90294.1|90337.6|90287.6|31
1642488660000|2022-01-18 06:51:00|90338.1|90288.1|90333.5|90283.5|90340.8|90290.8|90333.5|90283.5|28
1642488670000|2022-01-18 06:51:10|90333.8|90283.8|90335.6|90285.6|90337.9|90287.9|90332.2|90282.2|34
1642488680000|2022-01-18 06:51:20|90336.2|90286.2|90332.2|90282.2|90340.7|90290.7|90332.2|90282.2|40
1642488690000|2022-01-18 06:51:30|90332.5|90282.5|90327.7|90277.7|90333.2|90283.2|90326.8|90276.8|40
1642488700000|2022-01-18 06:51:40|90327.8|90277.8|90321.9|90271.9|90327.8|90277.8|90320.2|90270.2|33
1642488710000|2022-01-18 06:51:50|90321.3|90271.3|90323.3|90273.3|90325.7|90275.7|90319.9|90269.9|38
1642488720000|2022-01-18 06:52:00|90322.6|90272.6|90322.5|90272.5|90326.8|90276.8|90321.9|90271.9|46
1642488730000|2022-01-18 06:52:10|90322.4|90272.4|90321.8|90271.8|90325.4|90275.4|90321.4|90271.4|36
1642488740000|2022-01-18 06:52:20|90322.8|90272.8|90318.5|90268.5|90323.1|90273.1|90318.1|90268.1|36
1642488750000|2022-01-18 06:52:30|90317.5|90267.5|90316.6|90266.6|90319.8|90269.8|90314.5|90264.5|41
1642488760000|2022-01-18 06:52:40|90316.7|90266.7|90308|90258|90316.7|90266.7|90307.9|90257.9|32
1642488770000|2022-01-18 06:52:50|90308.1|90258.1|90307.3|90257.3|90309.5|90259.5|90307.1|90257.1|29
1642488780000|2022-01-18 06:53:00|90306.8|90256.8|90314.7|90264.7|90315.3|90265.3|90306.8|90256.8|35
1642488790000|2022-01-18 06:53:10|90314.4|90264.4|90308.2|90258.2|90315.1|90265.1|90307|90257|33
1642488800000|2022-01-18 06:53:20|90308|90258|90307.6|90257.6|90309.5|90259.5|90307.4|90257.4|25
1642488810000|2022-01-18 06:53:30|90307.9|90257.9|90303.7|90253.7|90308.9|90258.9|90300.7|90250.7|49
1642488820000|2022-01-18 06:53:40|90305.4|90255.4|90305.8|90255.8|90309.9|90259.9|90301.5|90251.5|27
1642488830000|2022-01-18 06:53:50|90309.6|90259.6|90302.4|90252.4|90310|90260|90302.4|90252.4|33
1642488840000|2022-01-18 06:54:00|90302.3|90252.3|90304.4|90254.4|90306|90256|90299.1|90249.1|25
1642488850000|2022-01-18 06:54:10|90303.6|90253.6|90299.2|90249.2|90303.6|90253.6|90299.2|90249.2|51
1642488860000|2022-01-18 06:54:20|90301.2|90251.2|90305.2|90255.2|90306.9|90256.9|90301.1|90251.1|27
1642488870000|2022-01-18 06:54:30|90305|90255|90298.8|90248.8|90305.7|90255.7|90298.4|90248.4|33
1642488880000|2022-01-18 06:54:40|90298.3|90248.3|90298.2|90248.2|90300.8|90250.8|90297.6|90247.6|29
1642488890000|2022-01-18 06:54:50|90299.4|90249.4|90297.9|90247.9|90299.4|90249.4|90297.9|90247.9|30
1642488900000|2022-01-18 06:55:00|90297.8|90247.8|90302|90252|90303.6|90253.6|90297.1|90247.1|39
1642488910000|2022-01-18 06:55:10|90302.2|90252.2|90302|90252|90302.7|90252.7|90301.6|90251.6|32
1642488920000|2022-01-18 06:55:20|90301.7|90251.7|90307.5|90257.5|90309.5|90259.5|90300.1|90250.1|35
1642488930000|2022-01-18 06:55:30|90307|90257|90311.6|90261.6|90313|90263|90305.1|90255.1|45
1642488940000|2022-01-18 06:55:40|90311|90261|90310|90260|90311.8|90261.8|90309.1|90259.1|32
1642488950000|2022-01-18 06:55:50|90310.2|90260.2|90307.5|90257.5|90310.7|90260.7|90306.6|90256.6|32
1642488960000|2022-01-18 06:56:00|90306.9|90256.9|90304.8|90254.8|90307|90257|90302.7|90252.7|36
1642488970000|2022-01-18 06:56:10|90305.3|90255.3|90307.3|90257.3|90308.6|90258.6|90302.8|90252.8|22
1642488980000|2022-01-18 06:56:20|90308.6|90258.6|90308.8|90258.8|90308.8|90258.8|90306.9|90256.9|21
1642488990000|2022-01-18 06:56:30|90308.9|90258.9|90314.4|90264.4|90315|90265|90308.3|90258.3|32
1642489000000|2022-01-18 06:56:40|90313.6|90263.6|90318.7|90268.7|90323.9|90273.9|90313.6|90263.6|46
1642489010000|2022-01-18 06:56:50|90319.3|90269.3|90320.2|90270.2|90326.6|90276.6|90318.1|90268.1|34
1642489020000|2022-01-18 06:57:00|90319.2|90269.2|90321.4|90271.4|90322.1|90272.1|90319.2|90269.2|30
1642489030000|2022-01-18 06:57:10|90321.2|90271.2|90316.7|90266.7|90323.1|90273.1|90315.4|90265.4|37
1642489040000|2022-01-18 06:57:20|90316.1|90266.1|90319.1|90269.1|90319.8|90269.8|90312.4|90262.4|34
1642489050000|2022-01-18 06:57:30|90318|90268|90302.1|90252.1|90318|90268|90301.8|90251.8|45
1642489060000|2022-01-18 06:57:40|90301.7|90251.7|90299.8|90249.8|90305.4|90255.4|90296|90246|50
1642489070000|2022-01-18 06:57:50|90300.6|90250.6|90298.1|90248.1|90307.2|90257.2|90298.1|90248.1|51
1642489080000|2022-01-18 06:58:00|90297.5|90247.5|90250.6|90200.6|90298.6|90248.6|90250.6|90196.1|70
1642489090000|2022-01-18 06:58:10|90248.4|90198.4|90230.3|90180.3|90276.4|90226.4|90220.5|90164.5|72
1642489100000|2022-01-18 06:58:20|90235.6|90185.6|90249.5|90199.5|90259.1|90203.6|90235.6|90185.6|37
1642489110000|2022-01-18 06:58:30|90251.3|90201.3|90248.6|90198.6|90263.9|90206.4|90244.7|90193.7|44
1642489120000|2022-01-18 06:58:40|90249.9|90199.9|90306.9|90235.2|90311.3|90252|90249.9|90199.9|52
1642489130000|2022-01-18 06:58:50|90306.7|90234.6|90301.7|90251.7|90312.8|90252.2|90294.4|90234.6|60
1642489140000|2022-01-18 06:59:00|90300.2|90250.2|90304.1|90254.1|90305|90255|90299.4|90249.4|38
1642489150000|2022-01-18 06:59:10|90303.6|90253.6|90299.7|90249.7|90311.6|90258.2|90299.6|90241|34
1642489160000|2022-01-18 06:59:20|90299.6|90249.6|90305.6|90255.6|90314.1|90255.6|90299.3|90235|37
1642489170000|2022-01-18 06:59:30|90295.8|90245.8|90299.8|90249.8|90306.6|90256.6|90291.4|90241.4|46
1642489180000|2022-01-18 06:59:40|90300.5|90250.5|90300.8|90250.8|90303.2|90253.2|90297.6|90247.6|32
1642489190000|2022-01-18 06:59:50|90300.7|90250.7|90300.3|90250.3|90304.4|90254.4|90298.7|90248.7|21
1642489200000|2022-01-18 07:00:00|90300.2|90250.2|90334.8|90284.8|90334.8|90284.8|90295|90245|69
1642489210000|2022-01-18 07:00:10|90336|90286|90334.7|90284.7|90336|90295.6|90313.3|90273.4|52
1642489220000|2022-01-18 07:00:20|90334.6|90284.6|90316.6|90266.6|90335.1|90288.1|90300.5|90266.1|43
1642489230000|2022-01-18 07:00:30|90314.7|90264.7|90314.5|90264.5|90317.3|90267.3|90312.7|90262.7|35
1642489240000|2022-01-18 07:00:40|90314.4|90264.4|90315.7|90265.7|90326.1|90287.7|90307.1|90264.4|42
1642489250000|2022-01-18 07:00:50|90317.9|90267.9|90310.1|90260.1|90317.9|90267.9|90307.8|90257.8|49
1642489260000|2022-01-18 07:01:00|90309.5|90259.5|90303.1|90253.1|90311.2|90261.2|90301.5|90251.5|52
1642489270000|2022-01-18 07:01:10|90303.4|90253.4|90273.9|90248.9|90305.4|90263.4|90273.9|90242.7|54
1642489280000|2022-01-18 07:01:20|90275.6|90250.6|90277.2|90227.2|90278.6|90251.3|90263.9|90223.9|62
1642489290000|2022-01-18 07:01:30|90263.6|90238.6|90267.7|90242.7|90268.7|90243.7|90262.8|90237.8|42
1642489300000|2022-01-18 07:01:40|90264.6|90239.6|90263.9|90238.9|90269.4|90244.4|90262.2|90237.2|48
1642489310000|2022-01-18 07:01:50|90263.8|90238.8|90262.6|90237.6|90264.1|90239.1|90262.1|90237.1|32
1642489320000|2022-01-18 07:02:00|90262.2|90237.2|90271.2|90246.2|90271.2|90246.2|90262.2|90237.2|40
1642489330000|2022-01-18 07:02:10|90270.5|90245.5|90276|90251|90288.6|90259.9|90269.5|90238|49
1642489340000|2022-01-18 07:02:20|90288.7|90238.7|90296.2|90271.2|90314.3|90274.7|90280.3|90238.7|46
1642489350000|2022-01-18 07:02:30|90295.9|90270.9|90325|90275|90325.8|90289.5|90295.9|90270.9|43
1642489360000|2022-01-18 07:02:40|90312.4|90287.4|90317.1|90292.1|90328.9|90296.6|90312.4|90276.2|53
1642489370000|2022-01-18 07:02:50|90317.4|90292.4|90318.6|90293.6|90332.4|90294.1|90313.6|90280.9|52
1642489380000|2022-01-18 07:03:00|90318.1|90293.1|90312.5|90287.5|90320.6|90295.6|90312.5|90287.5|48
1642489390000|2022-01-18 07:03:10|90326.3|90276.3|90316.9|90291.9|90327.6|90291.9|90312.4|90276.3|38
1642489400000|2022-01-18 07:03:20|90317.6|90292.6|90322.6|90297.6|90335.2|90297.9|90316|90278.5|31
1642489410000|2022-01-18 07:03:30|90320.6|90295.6|90320.4|90295.4|90322.3|90297.3|90318.5|90293.5|50
1642489420000|2022-01-18 07:03:40|90320.9|90295.9|90323.6|90298.6|90323.9|90298.9|90319|90294|34
1642489430000|2022-01-18 07:03:50|90323.4|90298.4|90352.3|90302.3|90352.3|90315.2|90323.4|90298.4|38
1642489440000|2022-01-18 07:04:00|90352.1|90302.1|90350.5|90300.5|90360|90324.6|90336.5|90300.5|51
1642489450000|2022-01-18 07:04:10|90354|90304|90354.4|90329.4|90354.4|90329.4|90336.9|90304|44
1642489460000|2022-01-18 07:04:20|90351.1|90326.1|90357.8|90332.8|90358|90333|90348.2|90323.2|38
1642489470000|2022-01-18 07:04:30|90357.1|90332.1|90370.9|90320.9|90373.1|90334.9|90356.8|90319.6|34
1642489480000|2022-01-18 07:04:40|90372.8|90322.8|90368.3|90318.3|90373.1|90323.1|90366.4|90316.4|40
1642489490000|2022-01-18 07:04:50|90368.6|90318.6|90355.9|90305.9|90368.6|90327.1|90350.5|90305.1|45
1642489500000|2022-01-18 07:05:00|90354.7|90304.7|90347.8|90297.8|90357.8|90307.8|90346|90296|45
1642489510000|2022-01-18 07:05:10|90348|90298|90347.1|90297.1|90350.4|90300.4|90343.6|90293.6|46
1642489520000|2022-01-18 07:05:20|90347|90297|90330.8|90305.8|90347|90306.1|90328.6|90291.2|39
1642489530000|2022-01-18 07:05:30|90330.6|90305.6|90322.3|90272.3|90342.4|90306|90312.7|90271.6|36
1642489540000|2022-01-18 07:05:40|90322.7|90272.7|90323|90273|90326.6|90276.6|90318.8|90268.8|37
1642489550000|2022-01-18 07:05:50|90324.3|90274.3|90329.8|90279.8|90330|90280|90321.8|90271.8|31
1642489560000|2022-01-18 07:06:00|90330.1|90280.1|90334.3|90284.3|90337.8|90287.8|90325|90275|50
1642489570000|2022-01-18 07:06:10|90334.8|90284.8|90329.8|90279.8|90337.9|90287.9|90328.2|90278.2|36
1642489580000|2022-01-18 07:06:20|90330.6|90280.6|90332|90282|90332.6|90282.6|90325.8|90275.8|40
1642489590000|2022-01-18 07:06:30|90331.7|90281.7|90331.6|90281.6|90333.9|90283.9|90330.6|90280.6|38
1642489600000|2022-01-18 07:06:40|90329.1|90279.1|90335.3|90285.3|90336.2|90286.2|90327.5|90277.5|37
1642489610000|2022-01-18 07:06:50|90335|90285|90327.9|90302.9|90340.5|90302.9|90327.6|90285|36
1642489620000|2022-01-18 07:07:00|90327.4|90302.4|90339.1|90289.1|90342.8|90304.2|90324.8|90287.3|40
1642489630000|2022-01-18 07:07:10|90338.9|90288.9|90338.8|90288.8|90339|90289|90336.6|90286.6|25
1642489640000|2022-01-18 07:07:20|90338.6|90288.6|90325.6|90300.6|90342.5|90303.7|90325.3|90287.4|31
1642489650000|2022-01-18 07:07:30|90324.9|90299.9|90333.4|90283.4|90344.6|90305.1|90321.8|90282.7|45
1642489660000|2022-01-18 07:07:40|90333.6|90283.6|90329.6|90304.6|90345.6|90304.9|90329.2|90283.6|57
1642489670000|2022-01-18 07:07:50|90330.1|90305.1|90346.2|90296.2|90350.9|90311.8|90328.1|90294.1|46
1642489680000|2022-01-18 07:08:00|90346.6|90296.6|90348.5|90298.5|90349.7|90299.7|90340.8|90290.8|53
1642489690000|2022-01-18 07:08:10|90349.4|90299.4|90337.9|90312.9|90354.8|90313.4|90337.9|90297.4|58
1642489700000|2022-01-18 07:08:20|90339.4|90314.4|90333.7|90308.7|90340.5|90315.5|90331.6|90306.6|62
1642489710000|2022-01-18 07:08:30|90333|90308|90336.4|90311.4|90336.8|90311.8|90333|90308|42
1642489720000|2022-01-18 07:08:40|90337.4|90312.4|90328.2|90303.2|90349|90313.9|90326.2|90294.7|48
1642489730000|2022-01-18 07:08:50|90328.6|90303.6|90319.3|90294.3|90333.6|90306|90315.9|90283.6|44
1642489740000|2022-01-18 07:09:00|90318.5|90293.5|90320|90295|90324.3|90299.3|90317|90292|48
1642489750000|2022-01-18 07:09:10|90320.1|90295.1|90321.5|90296.5|90322.6|90297.6|90314.9|90289.9|40
1642489760000|2022-01-18 07:09:20|90321.4|90296.4|90318.1|90293.1|90321.8|90296.8|90317.1|90292.1|37
1642489770000|2022-01-18 07:09:30|90318.2|90293.2|90325.9|90300.9|90341|90302.2|90318.2|90286.9|39
1642489780000|2022-01-18 07:09:40|90326.6|90301.6|90326.5|90301.5|90329.7|90304.7|90323.6|90298.6|43
1642489790000|2022-01-18 07:09:50|90326.9|90301.9|90337.8|90287.8|90337.8|90301.9|90320.6|90285|35
1642489800000|2022-01-18 07:10:00|90336.6|90286.6|90339.7|90289.7|90343.4|90304.2|90317.1|90281.4|51
1642489810000|2022-01-18 07:10:10|90339.5|90289.5|90341.4|90291.4|90342.7|90292.7|90333.9|90283.9|50
1642489820000|2022-01-18 07:10:20|90341.2|90291.2|90343.5|90293.5|90344.2|90294.2|90340.1|90290.1|40
1642489830000|2022-01-18 07:10:30|90343.9|90293.9|90347|90297|90349.7|90311.9|90328.9|90293.4|55
1642489840000|2022-01-18 07:10:40|90346.5|90296.5|90346.9|90321.9|90350.9|90322.8|90336.6|90296.3|48
1642489850000|2022-01-18 07:10:50|90346.3|90321.3|90360.7|90335.7|90363|90335.7|90346|90312.7|53
1642489860000|2022-01-18 07:11:00|90361.9|90336.9|90383.2|90333.2|90384.2|90346.9|90344.6|90306|53
1642489870000|2022-01-18 07:11:10|90383.3|90333.3|90384.2|90334.2|90385.5|90335.5|90382.5|90332.5|32
1642489880000|2022-01-18 07:11:20|90384.9|90334.9|90383.9|90333.9|90385.2|90335.2|90382.7|90332.7|30
1642489890000|2022-01-18 07:11:30|90383|90333|90373.3|90348.3|90383|90348.9|90368.1|90331.8|48
1642489900000|2022-01-18 07:11:40|90373.4|90348.4|90369.6|90344.6|90373.9|90348.9|90368.3|90343.3|44
1642489910000|2022-01-18 07:11:50|90370.7|90345.7|90372|90347|90373|90348|90369.5|90344.5|39
1642489920000|2022-01-18 07:12:00|90371.8|90346.8|90367.4|90342.4|90373.3|90348.3|90367.2|90342.2|41
1642489930000|2022-01-18 07:12:10|90368.1|90343.1|90373.9|90348.9|90375.1|90350.1|90368.1|90343.1|41
1642489940000|2022-01-18 07:12:20|90374.3|90349.3|90382.5|90357.5|90393.6|90357.5|90374.3|90343|37
1642489950000|2022-01-18 07:12:30|90383.1|90358.1|90389.5|90364.5|90392.7|90367.7|90383.1|90358.1|49
1642489960000|2022-01-18 07:12:40|90389.6|90364.6|90389.6|90364.6|90392.8|90367.8|90385.8|90360.8|48
1642489970000|2022-01-18 07:12:50|90389.9|90364.9|90409.4|90384.4|90421.7|90385.2|90389.6|90364.6|60
1642489980000|2022-01-18 07:13:00|90406.7|90381.7|90423.9|90373.9|90423.9|90386.5|90406.1|90369|53
1642489990000|2022-01-18 07:13:10|90423.6|90373.6|90425.6|90375.6|90429.4|90386.7|90404.9|90372.3|59
1642490000000|2022-01-18 07:13:20|90426.6|90376.6|90425.1|90375.1|90430.5|90394.9|90416.3|90374.3|64
1642490010000|2022-01-18 07:13:30|90425.7|90375.7|90437.6|90387.6|90437.6|90387.6|90425.7|90375.7|42
1642490020000|2022-01-18 07:13:40|90442.4|90392.4|90446.5|90396.5|90448.4|90398.4|90436.3|90386.3|40
1642490030000|2022-01-18 07:13:50|90446.3|90396.3|90460.9|90410.9|90461.5|90411.5|90444|90394|53
1642490040000|2022-01-18 07:14:00|90457.5|90407.5|90462|90412|90469|90419|90456.9|90406.9|56
1642490050000|2022-01-18 07:14:10|90462.2|90412.2|90456.8|90406.8|90464.8|90414.8|90456.8|90406.8|60
1642490060000|2022-01-18 07:14:20|90457.4|90407.4|90462.4|90412.4|90462.4|90412.4|90457.4|90407.4|39
1642490070000|2022-01-18 07:14:30|90461.8|90411.8|90460.8|90410.8|90466.8|90416.8|90460.5|90410.5|54
1642490080000|2022-01-18 07:14:40|90460|90410|90464.9|90439.9|90472.7|90440|90457.1|90410|51
1642490090000|2022-01-18 07:14:50|90467.3|90442.3|90492.7|90467.7|90504.8|90470.1|90467.2|90440.4|65
1642490100000|2022-01-18 07:15:00|90491.1|90466.1|90502.3|90477.3|90515.7|90479.3|90490.7|90455.4|62
1642490110000|2022-01-18 07:15:10|90501.9|90476.9|90477.2|90427.2|90507.4|90479|90474|90424|56
1642490120000|2022-01-18 07:15:20|90478|90428|90475.9|90425.9|90478.9|90428.9|90474.2|90424.2|56
1642490130000|2022-01-18 07:15:30|90475.8|90425.8|90475.2|90425.2|90477.6|90427.6|90474.7|90424.7|39
1642490140000|2022-01-18 07:15:40|90475.7|90425.7|90472.3|90422.3|90479.1|90429.1|90470.1|90420.1|46
1642490150000|2022-01-18 07:15:50|90468.1|90418.1|90427.3|90402.3|90469.7|90419.7|90426.8|90399.8|53
1642490160000|2022-01-18 07:16:00|90427|90402|90430.8|90380.8|90445.1|90406.4|90426.1|90379.9|55
1642490170000|2022-01-18 07:16:10|90430.2|90380.2|90432.1|90382.1|90432.7|90382.7|90427.5|90377.5|46
1642490180000|2022-01-18 07:16:20|90431.5|90381.5|90439.1|90389.1|90444.5|90394.5|90431.3|90381.3|44
1642490190000|2022-01-18 07:16:30|90439|90389|90435.7|90385.7|90440.8|90390.8|90433.3|90383.3|45
1642490200000|2022-01-18 07:16:40|90434.6|90384.6|90446.6|90396.6|90448.5|90398.5|90434.6|90384.6|42
1642490210000|2022-01-18 07:16:50|90447.2|90397.2|90440.1|90415.1|90452.2|90415.6|90437.8|90397.2|39
1642490220000|2022-01-18 07:17:00|90441|90416|90443|90418|90444.2|90419.2|90437|90412|44
1642490230000|2022-01-18 07:17:10|90443.6|90418.6|90453.5|90403.5|90465.2|90427.3|90440.6|90402.4|59
1642490240000|2022-01-18 07:17:20|90453.2|90403.2|90450|90400|90453.6|90403.6|90447.4|90397.4|30
1642490250000|2022-01-18 07:17:30|90449.8|90399.8|90435.9|90410.9|90451.4|90412.7|90432.8|90395.7|39
1642490260000|2022-01-18 07:17:40|90435.8|90410.8|90437.1|90412.1|90453.4|90417.8|90434.6|90403.4|46
1642490270000|2022-01-18 07:17:50|90441|90416|90434.1|90409.1|90444.3|90416|90431.6|90393.2|54
1642490280000|2022-01-18 07:18:00|90434.7|90409.7|90440.6|90415.6|90449.6|90417.5|90434|90398.5|51
1642490290000|2022-01-18 07:18:10|90440.4|90415.4|90451.2|90426.2|90463.1|90427.3|90440.4|90409.9|35
1642490300000|2022-01-18 07:18:20|90450.9|90425.9|90459|90434|90466.6|90441.6|90450.9|90412|59
1642490310000|2022-01-18 07:18:30|90459.2|90434.2|90466.7|90441.7|90486|90442.8|90457.2|90426.9|38
1642490320000|2022-01-18 07:18:40|90467.3|90442.3|90438|90413|90482.5|90442.5|90436.8|90410.7|43
1642490330000|2022-01-18 07:18:50|90438.7|90413.7|90441.4|90416.4|90444.1|90419.1|90436.3|90411.3|41
1642490340000|2022-01-18 07:19:00|90442|90417|90440.9|90415.9|90442|90417|90438.9|90413.9|39
1642490350000|2022-01-18 07:19:10|90437.9|90412.9|90448.4|90423.4|90455.3|90423.4|90432.9|90397.9|44
1642490360000|2022-01-18 07:19:20|90448.1|90423.1|90435.6|90410.6|90459.1|90423.2|90435.6|90404.7|40
1642490370000|2022-01-18 07:19:30|90435.8|90410.8|90414.6|90389.6|90437.9|90412.9|90413.5|90388.5|49
1642490380000|2022-01-18 07:19:40|90412.7|90387.7|90411.8|90386.8|90428.2|90389.7|90408.2|90373.7|44
1642490390000|2022-01-18 07:19:50|90413.1|90388.1|90411.4|90386.4|90413.6|90388.6|90409.9|90384.9|27
1642490400000|2022-01-18 07:20:00|90411.3|90386.3|90413.9|90388.9|90425.8|90391.1|90409.8|90373.6|36
1642490410000|2022-01-18 07:20:10|90413.5|90388.5|90412.6|90387.6|90427.6|90390.5|90408.2|90376.7|34
1642490420000|2022-01-18 07:20:20|90412|90387|90408|90358|90424.5|90387.3|90394.3|90358|44
1642490430000|2022-01-18 07:20:30|90396.1|90371.1|90393.8|90368.8|90407|90372.2|90393.3|90357|31
1642490440000|2022-01-18 07:20:40|90393|90368|90400|90375|90412.6|90377.2|90392.7|90361.2|48
1642490450000|2022-01-18 07:20:50|90399.8|90374.8|90417.4|90392.4|90427.6|90395.9|90399.8|90374.8|60
1642490460000|2022-01-18 07:21:00|90418|90393|90433.5|90383.5|90434.1|90396|90417.3|90382.1|44
1642490470000|2022-01-18 07:21:10|90433.9|90383.9|90429.5|90404.5|90439.4|90404.7|90423.1|90383.9|50
1642490480000|2022-01-18 07:21:20|90429.6|90404.6|90431|90406|90443.1|90407.4|90427.3|90391.3|46
1642490490000|2022-01-18 07:21:30|90430.9|90405.9|90443.9|90393.9|90448.8|90406|90430.9|90392.1|43
1642490500000|2022-01-18 07:21:40|90443.4|90393.4|90453.9|90403.9|90454|90404|90441.4|90391.4|49
1642490510000|2022-01-18 07:21:50|90454.1|90404.1|90454.3|90404.3|90455.6|90405.6|90451.5|90401.5|38
1642490520000|2022-01-18 07:22:00|90454.6|90404.6|90454.4|90404.4|90455.2|90417.3|90441.5|90401.8|43
1642490530000|2022-01-18 07:22:10|90454.3|90404.3|90447|90422|90462.4|90422.7|90445.9|90403.4|41
1642490540000|2022-01-18 07:22:20|90447.4|90422.4|90446.8|90421.8|90448.6|90423.6|90446.2|90421.2|36
1642490550000|2022-01-18 07:22:30|90446.9|90421.9|90440.5|90415.5|90447.2|90422.2|90436.2|90411.2|39
1642490560000|2022-01-18 07:22:40|90440|90415|90438.8|90413.8|90449.7|90415|90436.2|90399.4|37
1642490570000|2022-01-18 07:22:50|90451.9|90401.9|90438.5|90413.5|90451.9|90416.9|90438.4|90401.9|36
1642490580000|2022-01-18 07:23:00|90438.2|90413.2|90433.3|90408.3|90439.3|90414.3|90427.8|90402.8|53
1642490590000|2022-01-18 07:23:10|90433.2|90408.2|90438.2|90413.2|90438.3|90413.3|90433.2|90408.2|36
1642490600000|2022-01-18 07:23:20|90437.9|90412.9|90441.8|90416.8|90444.3|90419.3|90437.9|90412.9|29
1642490610000|2022-01-18 07:23:30|90441.5|90416.5|90439.5|90414.5|90455.1|90421.8|90439.5|90404.9|40
1642490620000|2022-01-18 07:23:40|90439.9|90414.9|90442.1|90417.1|90443.9|90418.9|90439.3|90414.3|37
1642490630000|2022-01-18 07:23:50|90443|90418|90440.4|90415.4|90443.2|90418.2|90437.6|90412.6|47
1642490640000|2022-01-18 07:24:00|90440.5|90415.5|90447.5|90422.5|90447.5|90422.5|90440.5|90415.5|26
1642490650000|2022-01-18 07:24:10|90447.8|90422.8|90445.7|90420.7|90460.4|90423.5|90442.7|90410|39
1642490660000|2022-01-18 07:24:20|90445.6|90420.6|90447|90422|90447.6|90422.6|90439.6|90414.6|48
1642490670000|2022-01-18 07:24:30|90447.2|90422.2|90450.7|90425.7|90450.7|90425.7|90444.9|90419.9|38
1642490680000|2022-01-18 07:24:40|90448.4|90423.4|90448.3|90398.3|90451.4|90426.4|90435.6|90398|45
1642490690000|2022-01-18 07:24:50|90436.4|90411.4|90437.7|90412.7|90442.7|90417.7|90435.3|90410.3|48
1642490700000|2022-01-18 07:25:00|90438.7|90413.7|90427.9|90402.9|90439.5|90414.5|90427.9|90402.9|60
1642490710000|2022-01-18 07:25:10|90427.8|90402.8|90423.5|90398.5|90428.3|90403.3|90421.6|90396.6|67
1642490720000|2022-01-18 07:25:20|90423.4|90398.4|90410.1|90385.1|90423.4|90398.4|90408.1|90383.1|45
1642490730000|2022-01-18 07:25:30|90410.3|90385.3|90402.1|90377.1|90410.3|90385.3|90398.6|90373.6|37
1642490740000|2022-01-18 07:25:40|90401.8|90376.8|90397.4|90372.4|90403.7|90378.7|90395.1|90370.1|33
1642490750000|2022-01-18 07:25:50|90393.5|90368.5|90395.8|90370.8|90396.8|90371.8|90393.5|90368.5|41
1642490760000|2022-01-18 07:26:00|90395.6|90370.6|90387.2|90362.2|90395.6|90370.6|90384|90359|49
1642490770000|2022-01-18 07:26:10|90385.9|90360.9|90382|90357|90386.2|90361.2|90380|90355|29
1642490780000|2022-01-18 07:26:20|90381.7|90356.7|90393.2|90368.2|90405.4|90368.5|90381.7|90355.4|43
1642490790000|2022-01-18 07:26:30|90394|90369|90395.5|90370.5|90395.9|90370.9|90389.7|90364.7|46
1642490800000|2022-01-18 07:26:40|90395.4|90370.4|90392.1|90367.1|90396.7|90371.7|90388.8|90363.8|42
1642490810000|2022-01-18 07:26:50|90392.4|90367.4|90390.2|90365.2|90393.1|90368.1|90389.7|90364.7|41
1642490820000|2022-01-18 07:27:00|90388.1|90363.1|90380|90355|90388.4|90363.4|90379.3|90354.3|52
1642490830000|2022-01-18 07:27:10|90380.2|90355.2|90389.2|90364.2|90399.1|90364.4|90380.2|90348.1|46
1642490840000|2022-01-18 07:27:20|90389.4|90364.4|90389.9|90364.9|90390.8|90365.8|90388.9|90363.9|35
1642490850000|2022-01-18 07:27:30|90390|90365|90390.2|90365.2|90407.2|90371.4|90389.4|90356.7|49
1642490860000|2022-01-18 07:27:40|90390.1|90365.1|90390.8|90365.8|90392.4|90367.4|90390.1|90365.1|31
1642490870000|2022-01-18 07:27:50|90391.2|90366.2|90389.5|90364.5|90392.4|90367.4|90386.9|90361.9|38
1642490880000|2022-01-18 07:28:00|90389.6|90364.6|90390.7|90365.7|90391.3|90366.3|90388.5|90363.5|40
1642490890000|2022-01-18 07:28:10|90390.6|90365.6|90384.3|90359.3|90393.8|90366.3|90380.1|90343.8|39
1642490900000|2022-01-18 07:28:20|90384.5|90359.5|90395.8|90370.8|90396.6|90371.6|90382.6|90357.6|35
1642490910000|2022-01-18 07:28:30|90394.9|90369.9|90414.8|90389.8|90415.7|90390.7|90391.3|90366.3|57
1642490920000|2022-01-18 07:28:40|90412.5|90387.5|90418.1|90393.1|90419.9|90394.9|90411.2|90386.2|50
1642490930000|2022-01-18 07:28:50|90416.9|90391.9|90403.5|90378.5|90420.4|90395.4|90396.7|90368.2|51
1642490940000|2022-01-18 07:29:00|90404.2|90379.2|90398.8|90373.8|90404.7|90379.7|90393.6|90368.6|54
1642490950000|2022-01-18 07:29:10|90398.6|90373.6|90398.5|90373.5|90401.3|90376.3|90397.5|90372.5|49
1642490960000|2022-01-18 07:29:20|90398.4|90373.4|90398.2|90373.2|90399.2|90374.2|90396.5|90371.5|49
1642490970000|2022-01-18 07:29:30|90398.4|90373.4|90398.9|90373.9|90399.2|90374.2|90397.8|90372.8|29
1642490980000|2022-01-18 07:29:40|90398.7|90373.7|90399|90374|90399.8|90374.8|90398.2|90373.2|29
1642490990000|2022-01-18 07:29:50|90398.1|90373.1|90400.6|90375.6|90403|90378|90396.3|90371.3|41
1642491000000|2022-01-18 07:30:00|90400.5|90375.5|90416.4|90391.4|90417.1|90392.1|90399.8|90374.8|58
1642491010000|2022-01-18 07:30:10|90416.7|90391.7|90414.7|90389.7|90416.7|90391.7|90407.6|90382.6|50
1642491020000|2022-01-18 07:30:20|90414.6|90389.6|90423.3|90398.3|90424.7|90399.7|90414.4|90389.4|35
1642491030000|2022-01-18 07:30:30|90421.3|90396.3|90432.4|90407.4|90436.1|90411.1|90421.3|90396.3|47
1642491040000|2022-01-18 07:30:40|90433.3|90408.3|90457.8|90407.8|90457.8|90421.5|90433|90407.1|48
1642491050000|2022-01-18 07:30:50|90458.2|90408.2|90451.7|90426.7|90458.2|90427.7|90444.7|90407.6|38
1642491060000|2022-01-18 07:31:00|90452.2|90427.2|90450.6|90425.6|90464.7|90429.1|90448|90411.6|48
1642491070000|2022-01-18 07:31:10|90450.3|90425.3|90433.2|90408.2|90469.1|90434.1|90432.8|90407.8|47
1642491080000|2022-01-18 07:31:20|90434.2|90409.2|90424.5|90399.5|90435.3|90410.3|90421|90396|41
1642491090000|2022-01-18 07:31:30|90424.7|90399.7|90428.4|90403.4|90428.4|90403.4|90424.7|90399.7|35
1642491100000|2022-01-18 07:31:40|90428.6|90403.6|90429.3|90404.3|90431|90406|90427.9|90402.9|41
1642491110000|2022-01-18 07:31:50|90429.2|90404.2|90430.9|90405.9|90431.3|90406.3|90429|90404|25
1642491120000|2022-01-18 07:32:00|90431.3|90406.3|90429.6|90404.6|90432.2|90407.2|90429.6|90404.6|26
1642491130000|2022-01-18 07:32:10|90430.6|90405.6|90432.1|90407.1|90433|90408|90425.5|90400.5|43
1642491140000|2022-01-18 07:32:20|90431.7|90406.7|90433.8|90408.8|90434|90409|90431.7|90406.7|38
1642491150000|2022-01-18 07:32:30|90433.7|90408.7|90432.1|90407.1|90433.7|90408.7|90430.2|90405.2|25
1642491160000|2022-01-18 07:32:40|90432.2|90407.2|90434|90409|90434.6|90409.6|90427.7|90402.7|46
1642491170000|2022-01-18 07:32:50|90434.2|90409.2|90436.2|90411.2|90436.5|90411.5|90430.7|90405.7|42
1642491180000|2022-01-18 07:33:00|90435.4|90410.4|90428|90403|90435.4|90410.4|90428|90403|38
1642491190000|2022-01-18 07:33:10|90428.1|90403.1|90426|90401|90428.1|90403.1|90424.9|90399.9|32
1642491200000|2022-01-18 07:33:20|90425.5|90400.5|90426.8|90401.8|90429.5|90404.5|90424.7|90399.7|31
1642491210000|2022-01-18 07:33:30|90426.5|90401.5|90423.3|90398.3|90428.1|90403.1|90420.6|90395.6|40
1642491220000|2022-01-18 07:33:40|90423.5|90398.5|90419.8|90394.8|90423.7|90398.7|90419.2|90394.2|34
1642491230000|2022-01-18 07:33:50|90420|90395|90418.6|90393.6|90420.7|90395.7|90418.2|90393.2|30
1642491240000|2022-01-18 07:34:00|90418.9|90393.9|90405.3|90380.3|90421.5|90396.5|90405|90380|48
1642491250000|2022-01-18 07:34:10|90405.9|90380.9|90406|90381|90407.8|90382.8|90405.2|90380.2|45
1642491260000|2022-01-18 07:34:20|90406.1|90381.1|90405|90380|90406.1|90381.1|90403.7|90378.7|27
1642491270000|2022-01-18 07:34:30|90404.8|90379.8|90412.2|90387.2|90412.8|90387.8|90403.6|90378.6|44
1642491280000|2022-01-18 07:34:40|90412.6|90387.6|90407.4|90382.4|90413.2|90388.2|90407.1|90382.1|49
1642491290000|2022-01-18 07:34:50|90407.3|90382.3|90410.3|90385.3|90410.6|90385.6|90406.9|90381.9|26
1642491300000|2022-01-18 07:35:00|90410.2|90385.2|90409.5|90384.5|90410.4|90385.4|90408.6|90383.6|29
1642491310000|2022-01-18 07:35:10|90409.4|90384.4|90407.4|90382.4|90409.6|90384.6|90407.3|90382.3|14
1642491320000|2022-01-18 07:35:20|90407.5|90382.5|90408.8|90383.8|90409.7|90384.7|90407.2|90382.2|42
1642491330000|2022-01-18 07:35:30|90409.4|90384.4|90406.6|90381.6|90409.4|90384.4|90404.6|90379.6|48
1642491340000|2022-01-18 07:35:40|90406.4|90381.4|90398.9|90373.9|90406.9|90381.9|90398.9|90373.9|53
1642491350000|2022-01-18 07:35:50|90399.4|90374.4|90399.5|90374.5|90400.5|90375.5|90398.8|90373.8|43
1642491360000|2022-01-18 07:36:00|90399.4|90374.4|90399.3|90374.3|90400.6|90375.6|90398.3|90373.3|27
1642491370000|2022-01-18 07:36:10|90399.1|90374.1|90424.5|90399.5|90425.4|90400.4|90399.1|90374.1|50
1642491380000|2022-01-18 07:36:20|90423.3|90398.3|90437.1|90412.1|90439.7|90412.5|90423.3|90389.7|60
1642491390000|2022-01-18 07:36:30|90437|90412|90451.7|90401.7|90456.3|90417.4|90434.1|90401.7|55
1642491400000|2022-01-18 07:36:40|90451.4|90401.4|90421.2|90396.2|90452.1|90413.1|90415.6|90390.6|57
1642491410000|2022-01-18 07:36:50|90421|90396|90422|90397|90425.4|90400.4|90421|90396|41
1642491420000|2022-01-18 07:37:00|90420.2|90395.2|90426.2|90401.2|90427.4|90402.4|90420.2|90395.2|52
1642491430000|2022-01-18 07:37:10|90426.1|90401.1|90420.8|90395.8|90427|90402|90412.9|90387.9|56
1642491440000|2022-01-18 07:37:20|90420.2|90395.2|90421.6|90396.6|90425|90400|90417.9|90392.9|47
1642491450000|2022-01-18 07:37:30|90421.2|90396.2|90397.8|90372.8|90421.2|90396.2|90397|90372|51
1642491460000|2022-01-18 07:37:40|90398.2|90373.2|90396.8|90371.8|90400.4|90375.4|90396.3|90371.3|46
1642491470000|2022-01-18 07:37:50|90396.4|90371.4|90392.6|90367.6|90396.4|90371.4|90389.1|90364.1|43
1642491480000|2022-01-18 07:38:00|90392.8|90367.8|90394.3|90369.3|90404.5|90379.5|90391.4|90366.4|56
1642491490000|2022-01-18 07:38:10|90394.8|90369.8|90380.3|90355.3|90394.9|90369.9|90380.2|90355.2|60
1642491500000|2022-01-18 07:38:20|90380.2|90355.2|90373|90348|90380.6|90355.6|90370|90345|53
1642491510000|2022-01-18 07:38:30|90372.8|90347.8|90358.9|90333.9|90372.8|90347.8|90358.9|90333.9|60
1642491520000|2022-01-18 07:38:40|90360.7|90335.7|90372.4|90347.4|90374.2|90349.2|90359.1|90334.1|57
1642491530000|2022-01-18 07:38:50|90372.1|90347.1|90366.1|90341.1|90372.5|90347.5|90364.8|90339.8|44
1642491540000|2022-01-18 07:39:00|90366|90341|90363.9|90338.9|90366.5|90341.5|90363.1|90338.1|49
1642491550000|2022-01-18 07:39:10|90363.4|90338.4|90368|90343|90368|90343|90363.4|90338.4|34
1642491560000|2022-01-18 07:39:20|90368.3|90343.3|90362.3|90337.3|90370.3|90345.3|90362.3|90337.3|50
1642491570000|2022-01-18 07:39:30|90363.2|90338.2|90361.4|90336.4|90365|90340|90359.8|90334.8|45
1642491580000|2022-01-18 07:39:40|90362|90337|90358.8|90333.8|90362|90337|90358.8|90333.8|27
1642491590000|2022-01-18 07:39:50|90358.2|90333.2|90361.4|90336.4|90361.9|90336.9|90357.6|90332.6|29
1642491600000|2022-01-18 07:40:00|90360.8|90335.8|90358.9|90333.9|90360.9|90335.9|90357.1|90332.1|41
1642491610000|2022-01-18 07:40:10|90359|90334|90348.8|90323.8|90359|90334|90347|90322|58
1642491620000|2022-01-18 07:40:20|90351.4|90326.4|90311|90286|90352.3|90327.3|90308.9|90283.9|46
1642491630000|2022-01-18 07:40:30|90311.7|90286.7|90319|90294|90319.3|90294.3|90311.7|90286.7|47
1642491640000|2022-01-18 07:40:40|90318.6|90293.6|90314.5|90289.5|90325.3|90293.9|90311.7|90274.3|51
1642491650000|2022-01-18 07:40:50|90314.4|90289.4|90324.4|90299.4|90325|90300|90314.4|90289.4|55
1642491660000|2022-01-18 07:41:00|90325.3|90300.3|90322|90297|90337.1|90303|90320.4|90287.1|49
1642491670000|2022-01-18 07:41:10|90321.7|90296.7|90313.1|90288.1|90324.4|90299.4|90313.1|90288.1|41
1642491680000|2022-01-18 07:41:20|90312.6|90287.6|90316.2|90291.2|90318.5|90293.5|90312.1|90287.1|31
1642491690000|2022-01-18 07:41:30|90316|90291|90311.8|90286.8|90317.9|90292.9|90307.9|90282.9|46
1642491700000|2022-01-18 07:41:40|90311|90286|90315.2|90290.2|90317.1|90292.1|90311|90286|43
1642491710000|2022-01-18 07:41:50|90315.6|90290.6|90302|90277|90315.6|90290.6|90300|90275|57
1642491720000|2022-01-18 07:42:00|90302.3|90277.3|90302.3|90277.3|90306.9|90281.9|90301.2|90276.2|45
1642491730000|2022-01-18 07:42:10|90304.2|90279.2|90303|90278|90304.3|90279.3|90299.2|90274.2|49
1642491740000|2022-01-18 07:42:20|90302.9|90277.9|90311.9|90286.9|90315.7|90290.7|90302.8|90277.8|49
1642491750000|2022-01-18 07:42:30|90314.7|90289.7|90356.3|90331.3|90359.7|90334.7|90314.7|90289.7|65
1642491760000|2022-01-18 07:42:40|90358.3|90333.3|90358.4|90333.4|90363.1|90338.1|90354.8|90329.8|41
1642491770000|2022-01-18 07:42:50|90358.3|90333.3|90355.3|90330.3|90359.3|90334.3|90355|90330|43
1642491780000|2022-01-18 07:43:00|90355.6|90330.6|90350.6|90325.6|90356.5|90331.5|90350.6|90325.6|45
1642491790000|2022-01-18 07:43:10|90351|90326|90336.7|90311.7|90351|90326|90336.4|90311.4|59
1642491800000|2022-01-18 07:43:20|90338.8|90313.8|90336.1|90311.1|90338.8|90313.8|90336.1|90311.1|46
1642491810000|2022-01-18 07:43:30|90338.3|90313.3|90326.1|90301.1|90356.5|90315.5|90325.3|90299.7|47
1642491820000|2022-01-18 07:43:40|90324.9|90299.9|90328.3|90303.3|90331.3|90306.3|90324.7|90299.7|52
1642491830000|2022-01-18 07:43:50|90327.4|90302.4|90323.1|90298.1|90328.2|90303.2|90322.4|90297.4|31
1642491840000|2022-01-18 07:44:00|90323.3|90298.3|90327.3|90302.3|90329.7|90304.7|90323.3|90298.3|52
1642491850000|2022-01-18 07:44:10|90327.9|90302.9|90329.5|90304.5|90330.5|90305.5|90325.4|90300.4|44
1642491860000|2022-01-18 07:44:20|90330.8|90305.8|90332.1|90307.1|90341.6|90316.6|90330.1|90305.1|58
1642491870000|2022-01-18 07:44:30|90331|90306|90337.2|90312.2|90337.2|90312.2|90329.9|90304.9|38
1642491880000|2022-01-18 07:44:40|90336.2|90311.2|90330.5|90305.5|90336.2|90311.2|90326.8|90301.8|52
1642491890000|2022-01-18 07:44:50|90331.7|90306.7|90327.6|90302.6|90335.8|90310.8|90326.7|90301.7|56
1642491900000|2022-01-18 07:45:00|90327.5|90302.5|90330.8|90305.8|90332.2|90307.2|90326|90301|42
1642491910000|2022-01-18 07:45:10|90330.7|90305.7|90335.6|90310.6|90336|90311|90330.3|90305.3|35
1642491920000|2022-01-18 07:45:20|90334.3|90309.3|90332.9|90307.9|90335.8|90310.8|90332.3|90307.3|41
1642491930000|2022-01-18 07:45:30|90333.1|90308.1|90333|90308|90333.4|90308.4|90332.1|90307.1|19
1642491940000|2022-01-18 07:45:40|90332.8|90307.8|90359.2|90334.2|90359.8|90334.8|90332.6|90307.6|43
1642491950000|2022-01-18 07:45:50|90358.8|90333.8|90366.5|90316.5|90373.5|90337.9|90353.9|90315.7|44
1642491960000|2022-01-18 07:46:00|90366.6|90316.6|90352.2|90327.2|90366.6|90329.8|90350.1|90315.4|41
1642491970000|2022-01-18 07:46:10|90352.1|90327.1|90349.7|90324.7|90352.7|90327.7|90348.9|90323.9|49
1642491980000|2022-01-18 07:46:20|90349.2|90324.2|90358|90333|90359.5|90334.5|90346|90321|62
1642491990000|2022-01-18 07:46:30|90356.9|90331.9|90375.9|90350.9|90377|90352|90356.7|90331.7|49
1642492000000|2022-01-18 07:46:40|90377|90352|90380.6|90355.6|90386.2|90361.2|90376.7|90351.7|44
1642492010000|2022-01-18 07:46:50|90380.2|90355.2|90357.9|90332.9|90380.2|90355.2|90350.9|90325.9|33
1642492020000|2022-01-18 07:47:00|90357.4|90332.4|90377|90352|90381.8|90356.8|90357.4|90332.4|67
1642492030000|2022-01-18 07:47:10|90376.9|90351.9|90371.9|90346.9|90378.1|90353.1|90370.5|90345.5|37
1642492040000|2022-01-18 07:47:20|90371.5|90346.5|90366.7|90341.7|90374.3|90349.3|90366|90341|45
1642492050000|2022-01-18 07:47:30|90364.5|90339.5|90373.5|90348.5|90374.3|90349.3|90364.1|90339.1|55
1642492060000|2022-01-18 07:47:40|90374.5|90349.5|90381.6|90356.6|90381.6|90356.6|90373.5|90348.5|47
1642492070000|2022-01-18 07:47:50|90381|90356|90379.9|90354.9|90383.7|90358.7|90379.4|90354.4|44
1642492080000|2022-01-18 07:48:00|90380.3|90355.3|90385.6|90360.6|90386.3|90361.3|90380.3|90355.3|28
1642492090000|2022-01-18 07:48:10|90385.3|90360.3|90386.9|90361.9|90390.6|90365.6|90385.2|90360.2|30
1642492100000|2022-01-18 07:48:20|90386.5|90361.5|90391.1|90366.1|90391.9|90366.9|90385.4|90360.4|30
1642492110000|2022-01-18 07:48:30|90389.7|90364.7|90388.1|90363.1|90390.8|90365.8|90387.9|90362.9|36
1642492120000|2022-01-18 07:48:40|90387.8|90362.8|90386.4|90361.4|90388.2|90363.2|90386|90361|32
1642492130000|2022-01-18 07:48:50|90386.5|90361.5|90388.9|90363.9|90389.5|90364.5|90385.9|90360.9|34
1642492140000|2022-01-18 07:49:00|90389.1|90364.1|90385.4|90360.4|90390.7|90365.7|90384.2|90359.2|36
1642492150000|2022-01-18 07:49:10|90384.9|90359.9|90374.5|90349.5|90385.8|90360.8|90374.2|90349.2|33
1642492160000|2022-01-18 07:49:20|90374.7|90349.7|90359.4|90334.4|90374.7|90349.7|90357.2|90332.2|46
1642492170000|2022-01-18 07:49:30|90360|90335|90353.5|90328.5|90360.3|90335.3|90349.3|90324.3|44
1642492180000|2022-01-18 07:49:40|90353.9|90328.9|90358.8|90333.8|90359.2|90334.2|90351.9|90326.9|42
1642492190000|2022-01-18 07:49:50|90358.6|90333.6|90337.5|90312.5|90358.7|90333.7|90337.5|90312.5|44
1642492200000|2022-01-18 07:50:00|90337.9|90312.9|90339.5|90314.5|90340.1|90315.1|90337.3|90312.3|45
1642492210000|2022-01-18 07:50:10|90340|90315|90337|90312|90340.1|90315.1|90335.7|90310.7|43
1642492220000|2022-01-18 07:50:20|90337.1|90312.1|90337.8|90312.8|90339.7|90314.7|90335.6|90310.6|33
1642492230000|2022-01-18 07:50:30|90337.6|90312.6|90338.9|90313.9|90338.9|90313.9|90334.9|90309.9|36
1642492240000|2022-01-18 07:50:40|90339.1|90314.1|90333.1|90308.1|90340.4|90315.4|90333.1|90308.1|41
1642492250000|2022-01-18 07:50:50|90333.5|90308.5|90333.2|90308.2|90335.5|90310.5|90332.2|90307.2|47
1642492260000|2022-01-18 07:51:00|90333.6|90308.6|90334.1|90309.1|90334.3|90309.3|90332.9|90307.9|39
1642492270000|2022-01-18 07:51:10|90333.8|90308.8|90333.6|90308.6|90337.5|90312.5|90333.5|90308.5|36
1642492280000|2022-01-18 07:51:20|90333.8|90308.8|90334.4|90309.4|90334.4|90309.4|90332.3|90307.3|35
1642492290000|2022-01-18 07:51:30|90333.9|90308.9|90329.4|90304.4|90334.1|90309.1|90328.8|90303.8|26
1642492300000|2022-01-18 07:51:40|90329.2|90304.2|90333.2|90308.2|90335.4|90310.4|90328.3|90303.3|36
1642492310000|2022-01-18 07:51:50|90333|90308|90334|90309|90335.3|90310.3|90332.9|90307.9|27
1642492320000|2022-01-18 07:52:00|90334.4|90309.4|90334|90309|90334.6|90309.6|90333.4|90308.4|37
1642492330000|2022-01-18 07:52:10|90333.8|90308.8|90330.1|90305.1|90333.9|90308.9|90328.6|90303.6|39
1642492340000|2022-01-18 07:52:20|90330.3|90305.3|90337.7|90312.7|90337.8|90312.8|90329|90304|31
1642492350000|2022-01-18 07:52:30|90339|90314|90347.3|90322.3|90347.3|90322.3|90339|90314|38
1642492360000|2022-01-18 07:52:40|90347.4|90322.4|90345.8|90320.8|90347.5|90322.5|90344.6|90319.6|27
1642492370000|2022-01-18 07:52:50|90345.7|90320.7|90343.4|90318.4|90346|90321|90340.5|90315.5|41
1642492380000|2022-01-18 07:53:00|90342.5|90317.5|90348.3|90323.3|90348.3|90323.3|90342.5|90317.5|56
1642492390000|2022-01-18 07:53:10|90348.8|90323.8|90356.2|90331.2|90358.1|90333.1|90348.5|90323.5|46
1642492400000|2022-01-18 07:53:20|90355.8|90330.8|90366.6|90341.6|90366.6|90341.6|90354.1|90329.1|44
1642492410000|2022-01-18 07:53:30|90366.3|90341.3|90358.3|90333.3|90366.5|90341.5|90357.8|90332.8|37
1642492420000|2022-01-18 07:53:40|90358.6|90333.6|90360|90335|90360|90335|90358.2|90333.2|25
1642492430000|2022-01-18 07:53:50|90359.8|90334.8|90357.1|90332.1|90359.8|90334.8|90356.8|90331.8|25
1642492440000|2022-01-18 07:54:00|90356.9|90331.9|90358|90333|90360.9|90335.9|90356.9|90331.9|52
1642492450000|2022-01-18 07:54:10|90359|90334|90363.1|90338.1|90363.1|90338.1|90359|90334|42
1642492460000|2022-01-18 07:54:20|90363|90338|90361.6|90336.6|90363.3|90338.3|90361.2|90336.2|25
1642492470000|2022-01-18 07:54:30|90362.1|90337.1|90364|90339|90364|90339|90358.3|90333.3|57
1642492480000|2022-01-18 07:54:40|90363.3|90338.3|90358.9|90333.9|90364.6|90339.6|90356|90331|49
1642492490000|2022-01-18 07:54:50|90360|90335|90357.8|90332.8|90360.9|90335.9|90357.8|90332.8|27
1642492500000|2022-01-18 07:55:00|90354.9|90329.9|90362.5|90337.5|90367|90342|90354.9|90329.9|47
1642492510000|2022-01-18 07:55:10|90363|90338|90365.4|90340.4|90367.2|90342.2|90360.6|90335.6|55
1642492520000|2022-01-18 07:55:20|90364.8|90339.8|90369.6|90344.6|90370.3|90345.3|90363.8|90338.8|33
1642492530000|2022-01-18 07:55:30|90369|90344|90380|90355|90380|90355|90368.8|90343.8|56
1642492540000|2022-01-18 07:55:40|90380.5|90355.5|90385.6|90360.6|90386.6|90361.6|90373|90348|56
1642492550000|2022-01-18 07:55:50|90383.2|90358.2|90387|90362|90387|90362|90382.4|90357.4|42
1642492560000|2022-01-18 07:56:00|90386.9|90361.9|90391.8|90366.8|90393.4|90368.4|90385.1|90360.1|52
1642492570000|2022-01-18 07:56:10|90391.3|90366.3|90394.7|90369.7|90395.8|90370.8|90390.7|90365.7|37
1642492580000|2022-01-18 07:56:20|90394.6|90369.6|90386.9|90361.9|90396.5|90371.5|90386.9|90361.9|54
1642492590000|2022-01-18 07:56:30|90387.4|90362.4|90386.5|90361.5|90389.7|90364.7|90384|90359|49
1642492600000|2022-01-18 07:56:40|90386.6|90361.6|90389.4|90364.4|90389.6|90364.6|90385.9|90360.9|53
1642492610000|2022-01-18 07:56:50|90388.9|90363.9|90393.5|90368.5|90395.8|90370.8|90387.5|90362.5|53
1642492620000|2022-01-18 07:57:00|90393.9|90368.9|90393.1|90368.1|90394|90369|90390.6|90365.6|43
1642492630000|2022-01-18 07:57:10|90393.5|90368.5|90378.6|90353.6|90395|90370|90376.5|90351.5|41
1642492640000|2022-01-18 07:57:20|90374.6|90349.6|90376.2|90351.2|90385.2|90360.2|90374.6|90349.6|55
1642492650000|2022-01-18 07:57:30|90376.5|90351.5|90385.2|90360.2|90386.3|90361.3|90375.9|90350.9|56
1642492660000|2022-01-18 07:57:40|90385.1|90360.1|90377.5|90352.5|90387.9|90362.9|90375.8|90350.8|46
1642492670000|2022-01-18 07:57:50|90376.7|90351.7|90376.9|90351.9|90378.5|90353.5|90375.5|90350.5|33
1642492680000|2022-01-18 07:58:00|90377.2|90352.2|90377.7|90352.7|90380.5|90355.5|90372.4|90347.4|53
1642492690000|2022-01-18 07:58:10|90377.4|90352.4|90370|90345|90381.7|90356.7|90369.2|90344.2|62
1642492700000|2022-01-18 07:58:20|90371.3|90346.3|90377.3|90352.3|90379.1|90354.1|90370.3|90345.3|60
1642492710000|2022-01-18 07:58:30|90379.5|90354.5|90375.1|90350.1|90379.5|90354.5|90372.4|90347.4|51
1642492720000|2022-01-18 07:58:40|90374.7|90349.7|90375.5|90350.5|90375.8|90350.8|90370.1|90345.1|52
1642492730000|2022-01-18 07:58:50|90375.4|90350.4|90377.2|90352.2|90380.4|90355.4|90374.7|90349.7|46
1642492740000|2022-01-18 07:59:00|90377.4|90352.4|90381.9|90356.9|90381.9|90356.9|90375|90350|60
1642492750000|2022-01-18 07:59:10|90381.3|90356.3|90404.1|90379.1|90404.1|90379.1|90381.3|90356.3|58
1642492760000|2022-01-18 07:59:20|90403.8|90378.8|90399.7|90374.7|90404.5|90379.5|90396.1|90371.1|52
1642492770000|2022-01-18 07:59:30|90399.6|90374.6|90399.7|90374.7|90403|90378|90397.6|90372.6|54
1642492780000|2022-01-18 07:59:40|90400|90375|90400.4|90375.4|90412.3|90387.3|90399.6|90374.6|64
1642492790000|2022-01-18 07:59:50|90401|90376|90391.1|90366.1|90410.1|90385.1|90389.8|90364.8|58
1642492800000|2022-01-18 08:00:00|90390.1|90365.1|90384.9|90359.9|90392|90367|90365.2|90340.2|71
1642492810000|2022-01-18 08:00:10|90384.7|90359.7|90368.7|90343.7|90385.2|90360.2|90367.5|90342.5|64
1642492820000|2022-01-18 08:00:20|90367.3|90342.3|90358.6|90333.6|90368.9|90343.9|90358|90333|62
1642492830000|2022-01-18 08:00:30|90358.1|90333.1|90368.4|90343.4|90371|90346|90357.1|90332.1|67
1642492840000|2022-01-18 08:00:40|90368.2|90343.2|90372.3|90347.3|90375.5|90350.5|90367.8|90342.8|65
1642492850000|2022-01-18 08:00:50|90371.4|90346.4|90372|90347|90383.3|90358.3|90366|90341|64
1642492860000|2022-01-18 08:01:00|90370.9|90345.9|90360.1|90335.1|90370.9|90345.9|90354.6|90329.6|67
1642492870000|2022-01-18 08:01:10|90361|90336|90357.3|90332.3|90363.6|90338.6|90355.7|90330.7|54
1642492880000|2022-01-18 08:01:20|90356.8|90331.8|90366.2|90341.2|90366.6|90341.6|90355.8|90330.8|55
1642492890000|2022-01-18 08:01:30|90366.3|90341.3|90365.5|90340.5|90366.4|90341.4|90364.5|90339.5|35
1642492900000|2022-01-18 08:01:40|90365.2|90340.2|90362.5|90337.5|90365.2|90340.2|90359.4|90334.4|49
1642492910000|2022-01-18 08:01:50|90361.6|90336.6|90356.6|90331.6|90361.9|90336.9|90351.8|90326.8|51
1642492920000|2022-01-18 08:02:00|90356.4|90331.4|90385.5|90360.5|90388.7|90363.7|90351.7|90326.7|69
1642492930000|2022-01-18 08:02:10|90385.2|90360.2|90379.5|90354.5|90386.2|90361.2|90378.1|90353.1|42
1642492940000|2022-01-18 08:02:20|90379.1|90354.1|90380.3|90355.3|90381.8|90356.8|90376.7|90351.7|59
1642492950000|2022-01-18 08:02:30|90381|90356|90382.9|90357.9|90385.3|90360.3|90377.9|90352.9|65
1642492960000|2022-01-18 08:02:40|90383.4|90358.4|90390.1|90365.1|90391.3|90366.3|90381.6|90356.6|51
1642492970000|2022-01-18 08:02:50|90389.8|90364.8|90364.9|90339.9|90390.2|90365.2|90363.8|90338.8|54
1642492980000|2022-01-18 08:03:00|90363.8|90338.8|90367.4|90342.4|90372.7|90347.7|90363.1|90338.1|55
1642492990000|2022-01-18 08:03:10|90367.2|90342.2|90354.3|90329.3|90370|90345|90351.4|90326.4|57
1642493000000|2022-01-18 08:03:20|90354|90329|90345.9|90320.9|90354.7|90329.7|90345.9|90320.9|53
1642493010000|2022-01-18 08:03:30|90347.5|90322.5|90337.2|90312.2|90347.8|90322.8|90334.7|90309.7|56
1642493020000|2022-01-18 08:03:40|90338.3|90313.3|90341.7|90316.7|90352.3|90327.3|90337.1|90312.1|69
1642493030000|2022-01-18 08:03:50|90341.8|90316.8|90342.8|90317.8|90350.2|90325.2|90341.8|90316.8|66
1642493040000|2022-01-18 08:04:00|90343.1|90318.1|90344.9|90319.9|90345.6|90320.6|90341.1|90316.1|52
1642493050000|2022-01-18 08:04:10|90344.5|90319.5|90345.4|90320.4|90347.1|90322.1|90342.5|90317.5|54
1642493060000|2022-01-18 08:04:20|90345|90320|90344.4|90319.4|90346.1|90321.1|90342.3|90317.3|44
1642493070000|2022-01-18 08:04:30|90344.1|90319.1|90343.2|90318.2|90345.4|90320.4|90342.1|90317.1|54
1642493080000|2022-01-18 08:04:40|90343.3|90318.3|90341.8|90316.8|90345.8|90320.8|90340|90315|48
1642493090000|2022-01-18 08:04:50|90340.2|90315.2|90339.1|90314.1|90341.3|90316.3|90338.6|90313.6|31
1642493100000|2022-01-18 08:05:00|90339.2|90314.2|90340.8|90315.8|90342.5|90317.5|90339|90314|56
1642493110000|2022-01-18 08:05:10|90340.9|90315.9|90343.5|90318.5|90347.9|90322.9|90340.9|90315.9|47
1642493120000|2022-01-18 08:05:20|90343.9|90318.9|90344.6|90319.6|90347.8|90322.8|90339.8|90314.8|44
1642493130000|2022-01-18 08:05:30|90348.3|90323.3|90356.5|90331.5|90357.1|90332.1|90347|90322|58
1642493140000|2022-01-18 08:05:40|90357|90332|90373.9|90348.9|90379.4|90354.4|90357|90332|60
1642493150000|2022-01-18 08:05:50|90378.8|90353.8|90380.4|90355.4|90384.1|90359.1|90374|90349|51
1642493160000|2022-01-18 08:06:00|90380.2|90355.2|90396|90371|90396|90371|90380.2|90355.2|63
1642493170000|2022-01-18 08:06:10|90395.3|90370.3|90405.4|90380.4|90410.3|90385.3|90394.3|90369.3|47
1642493180000|2022-01-18 08:06:20|90407.8|90382.8|90403.4|90378.4|90409.5|90384.5|90399.9|90374.9|52
1642493190000|2022-01-18 08:06:30|90402.5|90377.5|90398.6|90373.6|90407.7|90382.7|90397.7|90372.7|53
1642493200000|2022-01-18 08:06:40|90398.8|90373.8|90403.7|90378.7|90404.7|90379.7|90398.1|90373.1|49
1642493210000|2022-01-18 08:06:50|90403.6|90378.6|90420.7|90395.7|90420.8|90395.8|90402.9|90377.9|46
1642493220000|2022-01-18 08:07:00|90423|90398|90417.2|90392.2|90423|90398|90416|90391|50
1642493230000|2022-01-18 08:07:10|90416.2|90391.2|90416.7|90391.7|90421.1|90396.1|90412.1|90387.1|62
1642493240000|2022-01-18 08:07:20|90417.1|90392.1|90409|90384|90417.1|90392.1|90407.2|90382.2|45
1642493250000|2022-01-18 08:07:30|90407.8|90382.8|90412.6|90387.6|90416.1|90391.1|90406.1|90381.1|46
1642493260000|2022-01-18 08:07:40|90413.1|90388.1|90401.1|90376.1|90413.1|90388.1|90401.1|90376.1|59
1642493270000|2022-01-18 08:07:50|90401.7|90376.7|90393.5|90368.5|90402.1|90377.1|90392|90367|58
1642493280000|2022-01-18 08:08:00|90393.9|90368.9|90371|90346|90394.2|90369.2|90371|90346|60
1642493290000|2022-01-18 08:08:10|90370.2|90345.2|90370|90345|90375.2|90350.2|90360.5|90335.5|64
1642493300000|2022-01-18 08:08:20|90369.8|90344.8|90355.8|90330.8|90369.8|90344.8|90355.8|90330.8|57
1642493310000|2022-01-18 08:08:30|90355.4|90330.4|90361|90336|90362.2|90337.2|90355.3|90330.3|45
1642493320000|2022-01-18 08:08:40|90360.7|90335.7|90355.4|90330.4|90361.1|90336.1|90355|90330|48
1642493330000|2022-01-18 08:08:50|90355.9|90330.9|90362.7|90337.7|90364.2|90339.2|90355.4|90330.4|44
1642493340000|2022-01-18 08:09:00|90362.6|90337.6|90365|90340|90369.3|90344.3|90361.7|90336.7|70
1642493350000|2022-01-18 08:09:10|90363.8|90338.8|90366.4|90341.4|90368.3|90343.3|90361.4|90336.4|55
1642493360000|2022-01-18 08:09:20|90366.6|90341.6|90356|90331|90367.8|90342.8|90355.7|90330.7|50
1642493370000|2022-01-18 08:09:30|90356.5|90331.5|90361.7|90336.7|90366.1|90341.1|90355.3|90330.3|53
1642493380000|2022-01-18 08:09:40|90360.1|90335.1|90374.1|90349.1|90374.1|90349.1|90360.1|90335.1|55
1642493390000|2022-01-18 08:09:50|90375.9|90350.9|90390.8|90365.8|90390.8|90365.8|90375.3|90350.3|49
1642493400000|2022-01-18 08:10:00|90394.8|90369.8|90402.4|90377.4|90416.6|90391.6|90393.2|90368.2|64
1642493410000|2022-01-18 08:10:10|90402.7|90377.7|90405.9|90380.9|90406.5|90381.5|90401.8|90376.8|52
1642493420000|2022-01-18 08:10:20|90406.3|90381.3|90407|90382|90409.7|90384.7|90404.9|90379.9|53
1642493430000|2022-01-18 08:10:30|90406.8|90381.8|90423|90398|90429.9|90404.9|90406.4|90381.4|70
1642493440000|2022-01-18 08:10:40|90422.5|90397.5|90424.8|90399.8|90430.1|90405.1|90421.7|90396.7|55
1642493450000|2022-01-18 08:10:50|90428.1|90403.1|90422.2|90397.2|90431.5|90406.5|90422|90397|52
1642493460000|2022-01-18 08:11:00|90422.6|90397.6|90421.5|90396.5|90422.7|90397.7|90416.3|90391.3|58
1642493470000|2022-01-18 08:11:10|90422.2|90397.2|90438.5|90413.5|90439.2|90414.2|90422.2|90397.2|63
1642493480000|2022-01-18 08:11:20|90438.2|90413.2|90435.4|90410.4|90438.2|90413.2|90426.8|90401.8|57
1642493490000|2022-01-18 08:11:30|90435.8|90410.8|90441.6|90416.6|90445.3|90420.3|90434.4|90409.4|58
1642493500000|2022-01-18 08:11:40|90441.7|90416.7|90465.1|90440.1|90470.2|90445.2|90441.7|90416.7|64
1642493510000|2022-01-18 08:11:50|90465|90440|90462.9|90437.9|90466.1|90441.1|90461.1|90436.1|48
1642493520000|2022-01-18 08:12:00|90463.2|90438.2|90442.4|90417.4|90466.8|90441.8|90441|90416|61
1642493530000|2022-01-18 08:12:10|90442.3|90417.3|90441.2|90416.2|90442.3|90417.3|90437.1|90412.1|48
1642493540000|2022-01-18 08:12:20|90439.5|90414.5|90443.3|90418.3|90449.7|90424.7|90439.5|90414.5|52
1642493550000|2022-01-18 08:12:30|90443.6|90418.6|90434.7|90409.7|90444.1|90419.1|90431.2|90406.2|56
1642493560000|2022-01-18 08:12:40|90434.6|90409.6|90434.5|90409.5|90438.3|90413.3|90432.2|90407.2|51
1642493570000|2022-01-18 08:12:50|90434.4|90409.4|90433.1|90408.1|90439.2|90414.2|90433.1|90408.1|44
1642493580000|2022-01-18 08:13:00|90433.5|90408.5|90433.6|90408.6|90434.8|90409.8|90430.7|90405.7|50
1642493590000|2022-01-18 08:13:10|90433.7|90408.7|90443.7|90418.7|90443.7|90418.7|90433.4|90408.4|41
1642493600000|2022-01-18 08:13:20|90445.1|90420.1|90446.3|90421.3|90447|90422|90444.1|90419.1|32
1642493610000|2022-01-18 08:13:30|90446.1|90421.1|90449.2|90424.2|90453.6|90428.6|90445.1|90420.1|52
1642493620000|2022-01-18 08:13:40|90448.5|90423.5|90457.5|90432.5|90458|90433|90447.7|90422.7|56
1642493630000|2022-01-18 08:13:50|90457.7|90432.7|90452.8|90427.8|90459.4|90434.4|90449.3|90424.3|54
1642493640000|2022-01-18 08:14:00|90452.9|90427.9|90452.9|90427.9|90456.3|90431.3|90450.7|90425.7|48
1642493650000|2022-01-18 08:14:10|90452.5|90427.5|90444.7|90419.7|90452.5|90427.5|90442.3|90417.3|60
1642493660000|2022-01-18 08:14:20|90444.5|90419.5|90433|90408|90448|90423|90432.9|90407.9|64
1642493670000|2022-01-18 08:14:30|90433.9|90408.9|90423.4|90398.4|90437.3|90412.3|90422.6|90397.6|50
1642493680000|2022-01-18 08:14:40|90423.7|90398.7|90422.8|90397.8|90425.2|90400.2|90421.1|90396.1|48
1642493690000|2022-01-18 08:14:50|90422.7|90397.7|90416.6|90391.6|90429.3|90404.3|90415.6|90390.6|57
1642493700000|2022-01-18 08:15:00|90416.5|90391.5|90418.6|90393.6|90418.7|90393.7|90412.4|90387.4|59
1642493710000|2022-01-18 08:15:10|90419.2|90394.2|90442.4|90417.4|90445.7|90420.7|90418.9|90393.9|65
1642493720000|2022-01-18 08:15:20|90441.6|90416.6|90446.6|90421.6|90447.9|90422.9|90440.8|90415.8|52
1642493730000|2022-01-18 08:15:30|90446.5|90421.5|90442.6|90417.6|90449.4|90424.4|90442.6|90417.6|50
1642493740000|2022-01-18 08:15:40|90442.2|90417.2|90442.2|90417.2|90452.3|90427.3|90440.8|90415.8|50
1642493750000|2022-01-18 08:15:50|90443.2|90418.2|90439.7|90414.7|90443.3|90418.3|90438.8|90413.8|56
1642493760000|2022-01-18 08:16:00|90439.6|90414.6|90443.2|90418.2|90444.2|90419.2|90435.6|90410.6|54
1642493770000|2022-01-18 08:16:10|90443.4|90418.4|90439.7|90414.7|90447.3|90422.3|90439.2|90414.2|47
1642493780000|2022-01-18 08:16:20|90440|90415|90413.2|90388.2|90441.1|90416.1|90405.8|90380.8|64
1642493790000|2022-01-18 08:16:30|90413.6|90388.6|90398|90373|90413.6|90388.6|90396.4|90371.4|60
1642493800000|2022-01-18 08:16:40|90397.9|90372.9|90406|90381|90406.2|90381.2|90397.9|90372.9|48
1642493810000|2022-01-18 08:16:50|90405.8|90380.8|90400.6|90375.6|90408.6|90383.6|90400.6|90375.6|52
1642493820000|2022-01-18 08:17:00|90402.2|90377.2|90396.5|90371.5|90402.2|90377.2|90391|90366|60
1642493830000|2022-01-18 08:17:10|90394.5|90369.5|90402.5|90377.5|90404.8|90379.8|90392.5|90367.5|62
1642493840000|2022-01-18 08:17:20|90401|90376|90402|90377|90405.9|90380.9|90392.4|90367.4|63
1642493850000|2022-01-18 08:17:30|90401.3|90376.3|90402.7|90377.7|90405.7|90380.7|90397|90372|62
1642493860000|2022-01-18 08:17:40|90402.3|90377.3|90409.1|90384.1|90409.1|90384.1|90402.3|90377.3|57
1642493870000|2022-01-18 08:17:50|90409.5|90384.5|90398.9|90373.9|90409.8|90384.8|90398.4|90373.4|49
1642493880000|2022-01-18 08:18:00|90398.7|90373.7|90404.4|90379.4|90406.4|90381.4|90396.5|90371.5|57
1642493890000|2022-01-18 08:18:10|90404.3|90379.3|90404.2|90379.2|90406.1|90381.1|90404|90379|26
1642493900000|2022-01-18 08:18:20|90404.1|90379.1|90408.4|90383.4|90408.4|90383.4|90404.1|90379.1|41
1642493910000|2022-01-18 08:18:30|90407.9|90382.9|90402.5|90377.5|90408.5|90383.5|90401.2|90376.2|46
1642493920000|2022-01-18 08:18:40|90402.3|90377.3|90401.7|90376.7|90403|90378|90396.7|90371.7|47
1642493930000|2022-01-18 08:18:50|90400.9|90375.9|90405|90380|90405.5|90380.5|90398|90373|56
1642493940000|2022-01-18 08:19:00|90405.6|90380.6|90431|90406|90432.6|90407.6|90405.2|90380.2|56
1642493950000|2022-01-18 08:19:10|90431.4|90406.4|90437.2|90412.2|90437.9|90412.9|90430.9|90405.9|62
1642493960000|2022-01-18 08:19:20|90437.3|90412.3|90453.2|90428.2|90465.6|90440.6|90436|90411|62
1642493970000|2022-01-18 08:19:30|90452.3|90427.3|90470|90445|90470.8|90445.8|90447.6|90422.6|55
1642493980000|2022-01-18 08:19:40|90469.9|90444.9|90463.1|90438.1|90469.9|90444.9|90458.9|90433.9|66
1642493990000|2022-01-18 08:19:50|90463.3|90438.3|90461.9|90436.9|90465.6|90440.6|90461.9|90436.9|47
1642494000000|2022-01-18 08:20:00|90462.8|90437.8|90468.1|90443.1|90468.1|90443.1|90460.9|90435.9|59
1642494010000|2022-01-18 08:20:10|90466.9|90441.9|90462.5|90437.5|90466.9|90441.9|90461|90436|51
1642494020000|2022-01-18 08:20:20|90462.3|90437.3|90457|90432|90462.9|90437.9|90457|90432|33
1642494030000|2022-01-18 08:20:30|90454.5|90429.5|90445.5|90420.5|90454.5|90429.5|90440.6|90415.6|52
1642494040000|2022-01-18 08:20:40|90443.8|90418.8|90444.1|90419.1|90445.8|90420.8|90442.8|90417.8|49
1642494050000|2022-01-18 08:20:50|90444.2|90419.2|90439.6|90414.6|90447.9|90422.9|90439.6|90414.6|47
1642494060000|2022-01-18 08:21:00|90439.5|90414.5|90442.4|90417.4|90442.4|90417.4|90438.9|90413.9|42
1642494070000|2022-01-18 08:21:10|90441|90416|90419.8|90394.8|90441|90416|90419.5|90394.5|61
1642494080000|2022-01-18 08:21:20|90421.9|90396.9|90417.5|90392.5|90424.5|90399.5|90417.5|90392.5|44
1642494090000|2022-01-18 08:21:30|90419.5|90394.5|90421|90396|90424|90399|90416.4|90391.4|54
1642494100000|2022-01-18 08:21:40|90421.4|90396.4|90424.1|90399.1|90425|90400|90415.3|90390.3|58
1642494110000|2022-01-18 08:21:50|90424.8|90399.8|90413.9|90388.9|90425.4|90400.4|90412.7|90387.7|61
1642494120000|2022-01-18 08:22:00|90414.4|90389.4|90413.9|90388.9|90414.7|90389.7|90409.6|90384.6|59
1642494130000|2022-01-18 08:22:10|90413.8|90388.8|90417.5|90392.5|90419.4|90394.4|90412.8|90387.8|60
1642494140000|2022-01-18 08:22:20|90417.6|90392.6|90426.7|90401.7|90426.7|90401.7|90417.5|90392.5|57
1642494150000|2022-01-18 08:22:30|90427.9|90402.9|90425.4|90400.4|90430.6|90405.6|90424.8|90399.8|56
1642494160000|2022-01-18 08:22:40|90425.5|90400.5|90413.7|90388.7|90427.2|90402.2|90413.2|90388.2|55
1642494170000|2022-01-18 08:22:50|90414|90389|90414.8|90389.8|90420.7|90395.7|90413.4|90388.4|39
1642494180000|2022-01-18 08:23:00|90414.9|90389.9|90418.6|90393.6|90422|90397|90414.2|90389.2|53
1642494190000|2022-01-18 08:23:10|90418.8|90393.8|90423|90398|90423.1|90398.1|90417.7|90392.7|49
1642494200000|2022-01-18 08:23:20|90422.8|90397.8|90425.5|90400.5|90427.1|90402.1|90421.6|90396.6|43
1642494210000|2022-01-18 08:23:30|90425.9|90400.9|90433.1|90408.1|90433.6|90408.6|90423.8|90398.8|40
1642494220000|2022-01-18 08:23:40|90433.8|90408.8|90439.3|90414.3|90441|90416|90430.7|90405.7|59
1642494230000|2022-01-18 08:23:50|90439|90414|90438.4|90413.4|90442.8|90417.8|90438.4|90413.4|42
1642494240000|2022-01-18 08:24:00|90438.5|90413.5|90436.4|90411.4|90440.5|90415.5|90428.9|90403.9|56
1642494250000|2022-01-18 08:24:10|90435.7|90410.7|90434.8|90409.8|90440.3|90415.3|90433.8|90408.8|47
1642494260000|2022-01-18 08:24:20|90435.1|90410.1|90439.4|90414.4|90441.1|90416.1|90435.1|90410.1|56
1642494270000|2022-01-18 08:24:30|90439.6|90414.6|90438.7|90413.7|90440.1|90415.1|90436.4|90411.4|50
1642494280000|2022-01-18 08:24:40|90438.2|90413.2|90425.9|90400.9|90438.2|90413.2|90425.9|90400.9|51
1642494290000|2022-01-18 08:24:50|90422.7|90397.7|90421.7|90396.7|90424.5|90399.5|90419.2|90394.2|43
1642494300000|2022-01-18 08:25:00|90421.6|90396.6|90419.1|90394.1|90424.7|90399.7|90418.9|90393.9|54
1642494310000|2022-01-18 08:25:10|90419.3|90394.3|90410.2|90385.2|90420.3|90395.3|90410.2|90385.2|49
1642494320000|2022-01-18 08:25:20|90411.2|90386.2|90391.6|90366.6|90411.2|90386.2|90387.1|90362.1|57
1642494330000|2022-01-18 08:25:30|90391.4|90366.4|90396.3|90371.3|90396.8|90371.8|90391.3|90366.3|49
1642494340000|2022-01-18 08:25:40|90396.2|90371.2|90404.2|90379.2|90406.5|90381.5|90396.2|90371.2|56
1642494350000|2022-01-18 08:25:50|90404.3|90379.3|90404.4|90379.4|90408.6|90383.6|90403|90378|51
1642494360000|2022-01-18 08:26:00|90404.7|90379.7|90394.6|90369.6|90404.7|90379.7|90392.6|90367.6|56
1642494370000|2022-01-18 08:26:10|90394.7|90369.7|90387.4|90362.4|90395.5|90370.5|90386.2|90361.2|54
1642494380000|2022-01-18 08:26:20|90387.9|90362.9|90392.7|90367.7|90393.5|90368.5|90385|90360|55
1642494390000|2022-01-18 08:26:30|90393.7|90368.7|90391|90366|90396.4|90371.4|90391|90366|57
1642494400000|2022-01-18 08:26:40|90392.1|90367.1|90388.8|90363.8|90394.6|90369.6|90386.8|90361.8|49
1642494410000|2022-01-18 08:26:50|90389.9|90364.9|90392.5|90367.5|90402.1|90377.1|90389.9|90364.9|60
1642494420000|2022-01-18 08:27:00|90392.9|90367.9|90388.1|90363.1|90394.5|90369.5|90386.9|90361.9|48
1642494430000|2022-01-18 08:27:10|90385.6|90360.6|90391|90366|90391.4|90366.4|90385.6|90360.6|44
1642494440000|2022-01-18 08:27:20|90391.7|90366.7|90388.6|90363.6|90392.9|90367.9|90386.7|90361.7|45
1642494450000|2022-01-18 08:27:30|90388.9|90363.9|90388|90363|90393.3|90368.3|90385.6|90360.6|44
1642494460000|2022-01-18 08:27:40|90385.8|90360.8|90372.6|90347.6|90386.1|90361.1|90371.9|90346.9|57
1642494470000|2022-01-18 08:27:50|90375.5|90350.5|90377.9|90352.9|90379|90354|90373|90348|38
1642494480000|2022-01-18 08:28:00|90378.1|90353.1|90387.2|90362.2|90387.4|90362.4|90377.4|90352.4|53
1642494490000|2022-01-18 08:28:10|90385.4|90360.4|90380.6|90355.6|90386.6|90361.6|90378.1|90353.1|55
1642494500000|2022-01-18 08:28:20|90380.7|90355.7|90385.7|90360.7|90386.5|90361.5|90380.7|90355.7|40
1642494510000|2022-01-18 08:28:30|90386.4|90361.4|90392.1|90367.1|90392.1|90367.1|90384.6|90359.6|52
1642494520000|2022-01-18 08:28:40|90391.9|90366.9|90397.3|90372.3|90398.5|90373.5|90388.5|90363.5|59
1642494530000|2022-01-18 08:28:50|90397.7|90372.7|90401.4|90376.4|90409.1|90384.1|90397.7|90372.7|54
1642494540000|2022-01-18 08:29:00|90401.6|90376.6|90401.6|90376.6|90401.6|90376.6|90397.9|90372.9|56
1642494550000|2022-01-18 08:29:10|90399.6|90374.6|90397.9|90372.9|90403.2|90378.2|90394.4|90369.4|59
1642494560000|2022-01-18 08:29:20|90398.3|90373.3|90379.9|90354.9|90398.5|90373.5|90379.3|90354.3|55
1642494570000|2022-01-18 08:29:30|90379.7|90354.7|90375.7|90350.7|90381.1|90356.1|90375.3|90350.3|45
1642494580000|2022-01-18 08:29:40|90376.2|90351.2|90377.7|90352.7|90377.7|90352.7|90375.2|90350.2|29
1642494590000|2022-01-18 08:29:50|90377.9|90352.9|90390.3|90365.3|90391|90366|90375.8|90350.8|45
1642494600000|2022-01-18 08:30:00|90390.8|90365.8|90394.5|90369.5|90396.1|90371.1|90390.8|90365.8|50
1642494610000|2022-01-18 08:30:10|90394.3|90369.3|90389.8|90364.8|90395.3|90370.3|90389.5|90364.5|43
1642494620000|2022-01-18 08:30:20|90390.1|90365.1|90396.5|90371.5|90398|90373|90390.1|90365.1|42
1642494630000|2022-01-18 08:30:30|90397.1|90372.1|90398.6|90373.6|90399.6|90374.6|90396.8|90371.8|43
1642494640000|2022-01-18 08:30:40|90398.8|90373.8|90405.6|90380.6|90406.4|90381.4|90398.8|90373.8|50
1642494650000|2022-01-18 08:30:50|90404.8|90379.8|90404|90379|90408.3|90383.3|90402.4|90377.4|43
1642494660000|2022-01-18 08:31:00|90404.3|90379.3|90407.5|90382.5|90410|90385|90402.2|90377.2|62
1642494670000|2022-01-18 08:31:10|90407.1|90382.1|90405|90380|90409.8|90384.8|90405|90380|29
1642494680000|2022-01-18 08:31:20|90405.1|90380.1|90405.3|90380.3|90405.9|90380.9|90404.7|90379.7|37
1642494690000|2022-01-18 08:31:30|90405.2|90380.2|90405.9|90380.9|90407.8|90382.8|90399.5|90374.5|49
1642494700000|2022-01-18 08:31:40|90407.6|90382.6|90411.3|90386.3|90414.9|90389.9|90405.9|90380.9|41
1642494710000|2022-01-18 08:31:50|90411.8|90386.8|90405.7|90380.7|90413.4|90388.4|90403.8|90378.8|35
1642494720000|2022-01-18 08:32:00|90405.4|90380.4|90408.4|90383.4|90410.4|90385.4|90403.1|90378.1|47
1642494730000|2022-01-18 08:32:10|90410.7|90385.7|90407|90382|90410.7|90385.7|90405.5|90380.5|49
1642494740000|2022-01-18 08:32:20|90407.2|90382.2|90407.8|90382.8|90409.1|90384.1|90405.2|90380.2|48
1642494750000|2022-01-18 08:32:30|90407.5|90382.5|90406.9|90381.9|90408.1|90383.1|90403.8|90378.8|45
1642494760000|2022-01-18 08:32:40|90407.2|90382.2|90414.6|90389.6|90414.6|90389.6|90405.8|90380.8|43
1642494770000|2022-01-18 08:32:50|90415|90390|90416|90391|90421.7|90396.7|90415|90390|48
1642494780000|2022-01-18 08:33:00|90415.9|90390.9|90418.6|90393.6|90419.1|90394.1|90414.4|90389.4|49
1642494790000|2022-01-18 08:33:10|90418.2|90393.2|90414.3|90389.3|90419.5|90394.5|90413.4|90388.4|28
1642494800000|2022-01-18 08:33:20|90415.7|90390.7|90422|90397|90422.4|90397.4|90413.6|90388.6|47
1642494810000|2022-01-18 08:33:30|90419.6|90394.6|90432.7|90407.7|90435.8|90410.8|90419.6|90394.6|69
1642494820000|2022-01-18 08:33:40|90433|90408|90435.2|90410.2|90435.2|90410.2|90429.7|90404.7|47
1642494830000|2022-01-18 08:33:50|90435.6|90410.6|90440.6|90415.6|90441.7|90416.7|90435.6|90410.6|40
1642494840000|2022-01-18 08:34:00|90440.3|90415.3|90447.8|90422.8|90450.7|90425.7|90439.2|90414.2|52
1642494850000|2022-01-18 08:34:10|90448|90423|90441.7|90416.7|90449|90424|90437.9|90412.9|52
1642494860000|2022-01-18 08:34:20|90442.6|90417.6|90449|90424|90449.5|90424.5|90442.1|90417.1|36
1642494870000|2022-01-18 08:34:30|90448.7|90423.7|90438.3|90413.3|90448.7|90423.7|90437.8|90412.8|44
1642494880000|2022-01-18 08:34:40|90438.5|90413.5|90430|90405|90440|90415|90428.2|90403.2|57
1642494890000|2022-01-18 08:34:50|90429.3|90404.3|90431.3|90406.3|90432.9|90407.9|90428.4|90403.4|46
1642494900000|2022-01-18 08:35:00|90431.2|90406.2|90436|90411|90436.9|90411.9|90430.9|90405.9|46
1642494910000|2022-01-18 08:35:10|90436.7|90411.7|90439.1|90414.1|90440|90415|90435.5|90410.5|48
1642494920000|2022-01-18 08:35:20|90438.4|90413.4|90440.1|90415.1|90444.1|90419.1|90436.7|90411.7|55
1642494930000|2022-01-18 08:35:30|90440.2|90415.2|90439.9|90414.9|90445.2|90420.2|90439.2|90414.2|51
1642494940000|2022-01-18 08:35:40|90441.6|90416.6|90446.2|90421.2|90446.9|90421.9|90440|90415|50
1642494950000|2022-01-18 08:35:50|90446.5|90421.5|90440.9|90415.9|90446.5|90421.5|90439.1|90414.1|39
1642494960000|2022-01-18 08:36:00|90443.1|90418.1|90481.4|90456.4|90484.3|90459.3|90443.1|90418.1|64
1642494970000|2022-01-18 08:36:10|90482.2|90457.2|90505.9|90480.9|90507.6|90482.6|90481.8|90456.8|57
1642494980000|2022-01-18 08:36:20|90507.3|90482.3|90505.5|90480.5|90508.3|90483.3|90502|90477|44
1642494990000|2022-01-18 08:36:30|90507.3|90482.3|90508.9|90483.9|90513.4|90488.4|90506.3|90481.3|48
1642495000000|2022-01-18 08:36:40|90509.1|90484.1|90507.3|90482.3|90512|90487|90506.8|90481.8|47
1642495010000|2022-01-18 08:36:50|90507.1|90482.1|90515.5|90490.5|90515.8|90490.8|90506.8|90481.8|33
1642495020000|2022-01-18 08:37:00|90515.3|90490.3|90524.3|90499.3|90524.7|90499.7|90512.1|90487.1|51
1642495030000|2022-01-18 08:37:10|90524|90499|90520.6|90495.6|90526.4|90501.4|90519.2|90494.2|50
1642495040000|2022-01-18 08:37:20|90520.9|90495.9|90521.3|90496.3|90524.2|90499.2|90519|90494|39
1642495050000|2022-01-18 08:37:30|90521.2|90496.2|90516.5|90491.5|90527.1|90502.1|90514.2|90489.2|51
1642495060000|2022-01-18 08:37:40|90515.3|90490.3|90517.5|90492.5|90520.8|90495.8|90512.4|90487.4|55
1642495070000|2022-01-18 08:37:50|90517.4|90492.4|90511.7|90486.7|90522.4|90497.4|90511.7|90486.7|51
1642495080000|2022-01-18 08:38:00|90511.8|90486.8|90512.7|90487.7|90516.4|90491.4|90511.5|90486.5|52
1642495090000|2022-01-18 08:38:10|90513.5|90488.5|90525.2|90500.2|90525.5|90500.5|90512.1|90487.1|55
1642495100000|2022-01-18 08:38:20|90525.4|90500.4|90524.9|90499.9|90525.7|90500.7|90513.2|90488.2|62
1642495110000|2022-01-18 08:38:30|90525|90500|90525.1|90500.1|90527.2|90502.2|90520|90495|50
1642495120000|2022-01-18 08:38:40|90524.9|90499.9|90510.2|90485.2|90525.1|90500.1|90509.4|90484.4|50
1642495130000|2022-01-18 08:38:50|90509.7|90484.7|90510|90485|90512|90487|90508|90483|39
1642495140000|2022-01-18 08:39:00|90509.9|90484.9|90525.5|90500.5|90525.5|90500.5|90509.9|90484.9|33
1642495150000|2022-01-18 08:39:10|90525.2|90500.2|90519.7|90494.7|90526|90501|90518.6|90493.6|31
1642495160000|2022-01-18 08:39:20|90519.8|90494.8|90509|90484|90520|90495|90505.6|90480.6|41
1642495170000|2022-01-18 08:39:30|90508.8|90483.8|90510.9|90485.9|90512.2|90487.2|90508.6|90483.6|44
1642495180000|2022-01-18 08:39:40|90510.7|90485.7|90509.9|90484.9|90513.4|90488.4|90509.1|90484.1|48
1642495190000|2022-01-18 08:39:50|90510.7|90485.7|90489.3|90464.3|90512.8|90487.8|90488.5|90463.5|61
1642495200000|2022-01-18 08:40:00|90487.5|90462.5|90481.4|90456.4|90492.6|90467.6|90481.3|90456.3|56
1642495210000|2022-01-18 08:40:10|90480.7|90455.7|90486.3|90461.3|90488.4|90463.4|90479.9|90454.9|59
1642495220000|2022-01-18 08:40:20|90486.8|90461.8|90489.4|90464.4|90489.4|90464.4|90484.6|90459.6|41
1642495230000|2022-01-18 08:40:30|90488.8|90463.8|90495.7|90470.7|90497.9|90472.9|90488|90463|55
1642495240000|2022-01-18 08:40:40|90496.3|90471.3|90507|90482|90507|90482|90495.2|90470.2|50
1642495250000|2022-01-18 08:40:50|90506.5|90481.5|90506.3|90481.3|90509.7|90484.7|90504|90479|47
1642495260000|2022-01-18 08:41:00|90507.2|90482.2|90508.9|90483.9|90512.1|90487.1|90506.4|90481.4|49
1642495270000|2022-01-18 08:41:10|90510.9|90485.9|90521.2|90496.2|90531.2|90506.2|90510.9|90485.9|57
1642495280000|2022-01-18 08:41:20|90521.1|90496.1|90522.2|90497.2|90523|90498|90518.8|90493.8|37
1642495290000|2022-01-18 08:41:30|90521.8|90496.8|90526.3|90501.3|90527.2|90502.2|90521.1|90496.1|47
1642495300000|2022-01-18 08:41:40|90526.2|90501.2|90517.5|90492.5|90527.2|90502.2|90517.5|90492.5|53
1642495310000|2022-01-18 08:41:50|90517.2|90492.2|90529.9|90504.9|90530.2|90505.2|90517.2|90492.2|46
1642495320000|2022-01-18 08:42:00|90529.1|90504.1|90533.2|90508.2|90539.2|90514.2|90527.5|90502.5|53
1642495330000|2022-01-18 08:42:10|90532.1|90507.1|90529.5|90504.5|90533.5|90508.5|90529.4|90504.4|41
1642495340000|2022-01-18 08:42:20|90529.4|90504.4|90532.6|90507.6|90533.8|90508.8|90527.8|90502.8|54
1642495350000|2022-01-18 08:42:30|90532|90507|90530.7|90505.7|90532.5|90507.5|90528.9|90503.9|42
1642495360000|2022-01-18 08:42:40|90530.5|90505.5|90530.8|90505.8|90531.6|90506.6|90520.5|90495.5|53
1642495370000|2022-01-18 08:42:50|90530.4|90505.4|90549.6|90524.6|90549.6|90524.6|90529.6|90504.6|54
1642495380000|2022-01-18 08:43:00|90549.8|90524.8|90561.6|90536.6|90569.4|90544.4|90549.5|90524.5|65
1642495390000|2022-01-18 08:43:10|90562.1|90537.1|90569.9|90544.9|90570.3|90545.3|90561.7|90536.7|46
1642495400000|2022-01-18 08:43:20|90569.3|90544.3|90584.2|90559.2|90584.2|90559.2|90569.3|90544.3|62
1642495410000|2022-01-18 08:43:30|90583.8|90558.8|90603.2|90578.2|90603.7|90578.7|90583.5|90558.5|61
1642495420000|2022-01-18 08:43:40|90603|90578|90595.6|90570.6|90603|90578|90594|90569|54
1642495430000|2022-01-18 08:43:50|90595.4|90570.4|90600.9|90575.9|90603.5|90578.5|90595.4|90570.4|54
1642495440000|2022-01-18 08:44:00|90600.8|90575.8|90614|90589|90615.4|90590.4|90600.5|90575.5|52
1642495450000|2022-01-18 08:44:10|90614.2|90589.2|90613.3|90588.3|90619.7|90594.7|90610.9|90585.9|59
1642495460000|2022-01-18 08:44:20|90613.1|90588.1|90623.4|90598.4|90625|90600|90611.8|90586.8|41
1642495470000|2022-01-18 08:44:30|90624|90599|90627.3|90602.3|90636.8|90611.8|90622.6|90597.6|67
1642495480000|2022-01-18 08:44:40|90628.7|90603.7|90608|90583|90629|90604|90607.8|90582.8|63
1642495490000|2022-01-18 08:44:50|90607.9|90582.9|90612.1|90587.1|90615.6|90590.6|90606.5|90581.5|57
1642495500000|2022-01-18 08:45:00|90613.8|90588.8|90633.8|90608.8|90634.6|90609.6|90613.8|90588.8|71
1642495510000|2022-01-18 08:45:10|90632.4|90607.4|90634.5|90609.5|90636.9|90611.9|90626.9|90601.9|62
1642495520000|2022-01-18 08:45:20|90634.3|90609.3|90640.9|90615.9|90642.5|90617.5|90634.3|90609.3|47
1642495530000|2022-01-18 08:45:30|90640.2|90615.2|90644.3|90619.3|90655.3|90630.3|90640|90615|54
1642495540000|2022-01-18 08:45:40|90645.8|90620.8|90639.4|90614.4|90648.8|90623.8|90638.6|90613.6|50
1642495550000|2022-01-18 08:45:50|90639.6|90614.6|90663.5|90638.5|90663.5|90638.5|90639.6|90614.6|63
1642495560000|2022-01-18 08:46:00|90662.4|90637.4|90665.3|90640.3|90676.7|90651.7|90662.4|90637.4|60
1642495570000|2022-01-18 08:46:10|90667.4|90642.4|90686.4|90661.4|90689.3|90664.3|90658.5|90633.5|60
1642495580000|2022-01-18 08:46:20|90687.2|90662.2|90682.4|90657.4|90688.1|90663.1|90675.8|90650.8|56
1642495590000|2022-01-18 08:46:30|90682.5|90657.5|90682.4|90657.4|90683.5|90658.5|90681.7|90656.7|34
1642495600000|2022-01-18 08:46:40|90681.1|90656.1|90689.9|90664.9|90690|90665|90675.2|90650.2|47
1642495610000|2022-01-18 08:46:50|90689|90664|90722.2|90697.2|90724.3|90699.3|90687.9|90662.9|63
1642495620000|2022-01-18 08:47:00|90721.3|90696.3|90717.6|90692.6|90723.1|90698.1|90710.5|90685.5|62
1642495630000|2022-01-18 08:47:10|90716.9|90691.9|90734.4|90709.4|90734.4|90709.4|90716.4|90691.4|59
1642495640000|2022-01-18 08:47:20|90733.3|90708.3|90730.2|90705.2|90733.3|90708.3|90724.8|90699.8|54
1642495650000|2022-01-18 08:47:30|90729.7|90704.7|90711.2|90686.2|90730.3|90705.3|90708.8|90683.8|74
1642495660000|2022-01-18 08:47:40|90711.9|90686.9|90707.3|90682.3|90715|90690|90706.9|90681.9|52
1642495670000|2022-01-18 08:47:50|90706.8|90681.8|90709.8|90684.8|90713.7|90688.7|90705|90680|60
1642495680000|2022-01-18 08:48:00|90710|90685|90707.5|90682.5|90712.9|90687.9|90705.3|90680.3|62
1642495690000|2022-01-18 08:48:10|90706.8|90681.8|90669|90644|90707.4|90682.4|90668.9|90643.9|65
1642495700000|2022-01-18 08:48:20|90669.3|90644.3|90673|90648|90673.8|90648.8|90669.3|90644.3|34
1642495710000|2022-01-18 08:48:30|90673.1|90648.1|90673.3|90648.3|90673.4|90648.4|90672.5|90647.5|33
1642495720000|2022-01-18 08:48:40|90673.2|90648.2|90687.1|90662.1|90687.1|90662.1|90671.5|90646.5|52
1642495730000|2022-01-18 08:48:50|90687.2|90662.2|90676|90651|90695.2|90670.2|90674.3|90649.3|63
1642495740000|2022-01-18 08:49:00|90674.5|90649.5|90657.5|90632.5|90674.8|90649.8|90657|90632|70
1642495750000|2022-01-18 08:49:10|90658.3|90633.3|90657.5|90632.5|90658.3|90633.3|90649.9|90624.9|62
1642495760000|2022-01-18 08:49:20|90657.3|90632.3|90646.3|90621.3|90660.6|90635.6|90646.3|90621.3|59
1642495770000|2022-01-18 08:49:30|90646.6|90621.6|90646.2|90621.2|90649.6|90624.6|90640.7|90615.7|60
1642495780000|2022-01-18 08:49:40|90646.6|90621.6|90646.3|90621.3|90649.9|90624.9|90644.3|90619.3|51
1642495790000|2022-01-18 08:49:50|90646|90621|90643.9|90618.9|90647.8|90622.8|90641.3|90616.3|47
1642495800000|2022-01-18 08:50:00|90643.6|90618.6|90633.6|90608.6|90646.6|90621.6|90632.8|90607.8|68
1642495810000|2022-01-18 08:50:10|90633.2|90608.2|90618.6|90593.6|90635.7|90610.7|90615.8|90576.6|62
1642495820000|2022-01-18 08:50:20|90617.4|90592.4|90617.9|90592.9|90618.8|90593.8|90615.3|90590.3|48
1642495830000|2022-01-18 08:50:30|90618.3|90593.3|90617.2|90592.2|90618.4|90593.4|90614.5|90589.5|44
1642495840000|2022-01-18 08:50:40|90617.9|90592.9|90613.7|90588.7|90623.6|90598.6|90613.6|90588.6|57
1642495850000|2022-01-18 08:50:50|90613.9|90588.9|90629.8|90604.8|90630.3|90605.3|90613|90588|62
1642495860000|2022-01-18 08:51:00|90630.5|90605.5|90642.7|90617.7|90644.6|90619.6|90628.6|90603.6|53
1642495870000|2022-01-18 08:51:10|90641.3|90616.3|90650.3|90625.3|90654.6|90629.6|90639.5|90614.5|64
1642495880000|2022-01-18 08:51:20|90650.1|90625.1|90641|90616|90653.8|90628.8|90636.3|90611.3|65
1642495890000|2022-01-18 08:51:30|90640.5|90615.5|90656.9|90631.9|90665.8|90640.8|90640.5|90615.5|73
1642495900000|2022-01-18 08:51:40|90655.5|90630.5|90660.9|90635.9|90663.7|90638.7|90647.9|90622.9|61
1642495910000|2022-01-18 08:51:50|90661.2|90636.2|90663.5|90638.5|90664.3|90639.3|90658.5|90633.5|38
1642495920000|2022-01-18 08:52:00|90662.8|90637.8|90665.4|90640.4|90667.3|90642.3|90661|90636|60
1642495930000|2022-01-18 08:52:10|90665.5|90640.5|90666.8|90641.8|90669.2|90644.2|90662.1|90637.1|58
1642495940000|2022-01-18 08:52:20|90664.8|90639.8|90668.2|90643.2|90668.5|90643.5|90664.8|90639.8|41
1642495950000|2022-01-18 08:52:30|90667.9|90642.9|90664|90639|90668|90643|90658.4|90633.4|51
1642495960000|2022-01-18 08:52:40|90662.5|90637.5|90669.3|90644.3|90669.3|90644.3|90662.1|90637.1|43
1642495970000|2022-01-18 08:52:50|90671.5|90646.5|90665.8|90640.8|90672.9|90647.9|90662.9|90637.9|57
1642495980000|2022-01-18 08:53:00|90666|90641|90671.2|90646.2|90671.2|90646.2|90664.7|90639.7|60
1642495990000|2022-01-18 08:53:10|90670.6|90645.6|90678.3|90653.3|90681.2|90656.2|90667.8|90642.8|59
1642496000000|2022-01-18 08:53:20|90678.5|90653.5|90673.5|90648.5|90678.6|90653.6|90670.8|90645.8|45
1642496010000|2022-01-18 08:53:30|90673.8|90648.8|90660.8|90635.8|90674.4|90649.4|90660.8|90635.8|45
1642496020000|2022-01-18 08:53:40|90659.8|90634.8|90665.7|90640.7|90666.1|90641.1|90658.7|90633.7|60
1642496030000|2022-01-18 08:53:50|90666|90641|90667.9|90642.9|90672.7|90647.7|90665.2|90640.2|62
1642496040000|2022-01-18 08:54:00|90668.1|90643.1|90669|90644|90669.5|90644.5|90666|90641|50
1642496050000|2022-01-18 08:54:10|90669.2|90644.2|90692.3|90667.3|90692.3|90667.3|90666.5|90641.5|56
1642496060000|2022-01-18 08:54:20|90692.7|90667.7|90683.8|90658.8|90701.4|90676.4|90681|90656|63
1642496070000|2022-01-18 08:54:30|90683.4|90658.4|90680.2|90655.2|90685|90660|90679.8|90654.8|42
1642496080000|2022-01-18 08:54:40|90679|90654|90676.4|90651.4|90680.4|90655.4|90676.4|90651.4|48
1642496090000|2022-01-18 08:54:50|90674.7|90649.7|90677.3|90652.3|90678.8|90653.8|90670.2|90645.2|55
1642496100000|2022-01-18 08:55:00|90677|90652|90676.3|90651.3|90679.3|90654.3|90672.9|90647.9|46
1642496110000|2022-01-18 08:55:10|90675.8|90650.8|90664.8|90639.8|90676.2|90651.2|90664.2|90639.2|59
1642496120000|2022-01-18 08:55:20|90665.1|90640.1|90676.5|90651.5|90678.6|90653.6|90663.6|90638.6|52
1642496130000|2022-01-18 08:55:30|90676|90651|90679.9|90654.9|90680.4|90655.4|90674.4|90649.4|38
1642496140000|2022-01-18 08:55:40|90680.4|90655.4|90673.2|90648.2|90680.4|90655.4|90666.7|90641.7|60
1642496150000|2022-01-18 08:55:50|90673|90648|90677|90652|90685|90660|90673|90648|61
1642496160000|2022-01-18 08:56:00|90677.4|90652.4|90666.8|90641.8|90677.9|90652.9|90663.3|90638.3|54
1642496170000|2022-01-18 08:56:10|90666.3|90641.3|90668.2|90643.2|90668.8|90643.8|90666.3|90641.3|39
1642496180000|2022-01-18 08:56:20|90667.9|90642.9|90647.9|90622.9|90667.9|90642.9|90646.4|90621.4|59
1642496190000|2022-01-18 08:56:30|90649.2|90624.2|90649.2|90624.2|90651.3|90626.3|90641.2|90616.2|53
1642496200000|2022-01-18 08:56:40|90650|90625|90641.5|90616.5|90650.9|90625.9|90641.2|90616.2|56
1642496210000|2022-01-18 08:56:50|90641.9|90616.9|90625|90600|90643.6|90618.6|90619.7|90594.7|57
1642496220000|2022-01-18 08:57:00|90624.6|90599.6|90629.3|90604.3|90634|90609|90624.4|90599.4|57
1642496230000|2022-01-18 08:57:10|90629.5|90604.5|90648.5|90623.5|90651.1|90626.1|90629.5|90604.5|58
1642496240000|2022-01-18 08:57:20|90647.6|90622.6|90646.7|90621.7|90650.2|90625.2|90646|90621|36
1642496250000|2022-01-18 08:57:30|90645|90620|90640.2|90615.2|90645|90620|90638.8|90613.8|46
1642496260000|2022-01-18 08:57:40|90639.7|90614.7|90635.9|90610.9|90641|90616|90633.8|90608.8|40
1642496270000|2022-01-18 08:57:50|90635.5|90610.5|90637|90612|90637.9|90612.9|90632.6|90607.6|51
1642496280000|2022-01-18 08:58:00|90636|90611|90639.9|90614.9|90646.9|90621.9|90635.1|90610.1|44
1642496290000|2022-01-18 08:58:10|90640|90615|90639.2|90614.2|90640.7|90615.7|90636.7|90611.7|43
1642496300000|2022-01-18 08:58:20|90639|90614|90646.8|90621.8|90649.7|90624.7|90638.9|90613.9|58
1642496310000|2022-01-18 08:58:30|90646.3|90621.3|90647.4|90622.4|90656.5|90631.5|90646|90621|57
1642496320000|2022-01-18 08:58:40|90646.8|90621.8|90650.8|90625.8|90655.4|90630.4|90646.5|90621.5|46
1642496330000|2022-01-18 08:58:50|90650.3|90625.3|90635.1|90610.1|90650.3|90625.3|90629.9|90604.9|46
1642496340000|2022-01-18 08:59:00|90635.2|90610.2|90631.5|90606.5|90637|90612|90629.8|90604.8|61
1642496350000|2022-01-18 08:59:10|90631.4|90606.4|90618.3|90593.3|90632|90607|90618.3|90593.3|55
1642496360000|2022-01-18 08:59:20|90619.9|90594.9|90613.8|90588.8|90623.6|90598.6|90611.6|90586.6|48
1642496370000|2022-01-18 08:59:30|90613.9|90588.9|90593.2|90568.2|90614|90589|90584.8|90559.8|61
1642496380000|2022-01-18 08:59:40|90598.1|90573.1|90611.2|90586.2|90611.2|90586.2|90598.1|90573.1|55
1642496390000|2022-01-18 08:59:50|90611.5|90586.5|90623.4|90598.4|90624.1|90599.1|90610.8|90585.8|53
1642496400000|2022-01-18 09:00:00|90622.5|90597.5|90635|90610|90635.7|90610.7|90619.8|90594.8|61
1642496410000|2022-01-18 09:00:10|90637.2|90612.2|90648.7|90623.7|90649|90624|90637.2|90612.2|56
1642496420000|2022-01-18 09:00:20|90647|90622|90648.5|90623.5|90648.7|90623.7|90643.4|90618.4|43
1642496430000|2022-01-18 09:00:30|90646.3|90621.3|90649.9|90624.9|90651.6|90626.6|90645.2|90620.2|68
1642496440000|2022-01-18 09:00:40|90650.1|90625.1|90664.1|90639.1|90665.5|90640.5|90647.1|90622.1|67
1642496450000|2022-01-18 09:00:50|90664.3|90639.3|90672.5|90647.5|90684.3|90659.3|90664.3|90639.3|66
1642496460000|2022-01-18 09:01:00|90672.7|90647.7|90675.5|90650.5|90689|90664|90671.9|90646.9|69
1642496470000|2022-01-18 09:01:10|90675.4|90650.4|90669.2|90644.2|90676.8|90651.8|90668.1|90643.1|53
1642496480000|2022-01-18 09:01:20|90668.4|90643.4|90667.3|90642.3|90671.9|90646.9|90667.1|90642.1|42
1642496490000|2022-01-18 09:01:30|90668.8|90643.8|90673.4|90648.4|90673.5|90648.5|90668.7|90643.7|48
1642496500000|2022-01-18 09:01:40|90674.1|90649.1|90671.3|90646.3|90676.8|90651.8|90670.7|90645.7|57
1642496510000|2022-01-18 09:01:50|90672.3|90647.3|90681.7|90656.7|90682.8|90657.8|90672.3|90647.3|57
1642496520000|2022-01-18 09:02:00|90681.3|90656.3|90677.7|90652.7|90683.4|90658.4|90676.1|90651.1|60
1642496530000|2022-01-18 09:02:10|90677|90652|90671.7|90646.7|90677|90652|90667.4|90642.4|56
1642496540000|2022-01-18 09:02:20|90672.3|90647.3|90671.6|90646.6|90674.9|90649.9|90669.4|90644.4|56
1642496550000|2022-01-18 09:02:30|90671.5|90646.5|90665.9|90640.9|90671.5|90646.5|90664.7|90639.7|44
1642496560000|2022-01-18 09:02:40|90666|90641|90669.5|90644.5|90669.5|90644.5|90663.7|90638.7|34
1642496570000|2022-01-18 09:02:50|90671.4|90646.4|90667.6|90642.6|90671.4|90646.4|90666.4|90641.4|54
1642496580000|2022-01-18 09:03:00|90667.5|90642.5|90663.3|90638.3|90668.5|90643.5|90659.3|90634.3|59
1642496590000|2022-01-18 09:03:10|90663.4|90638.4|90661.9|90636.9|90665.7|90640.7|90659.8|90634.8|44
1642496600000|2022-01-18 09:03:20|90661.5|90636.5|90671.4|90646.4|90671.7|90646.7|90661.5|90636.5|37
1642496610000|2022-01-18 09:03:30|90671.3|90646.3|90644.7|90619.7|90671.5|90646.5|90644.7|90619.7|61
1642496620000|2022-01-18 09:03:40|90643|90618|90645|90620|90645|90620|90639.3|90614.3|46
1642496630000|2022-01-18 09:03:50|90644.9|90619.9|90656|90631|90656|90631|90642.7|90617.7|39
1642496640000|2022-01-18 09:04:00|90657.4|90632.4|90648.3|90623.3|90658.6|90633.6|90648.3|90623.3|49
1642496650000|2022-01-18 09:04:10|90649.5|90624.5|90654|90629|90654.3|90629.3|90649.5|90624.5|36
1642496660000|2022-01-18 09:04:20|90653.8|90628.8|90651.4|90626.4|90658.5|90633.5|90649|90624|48
1642496670000|2022-01-18 09:04:30|90651|90626|90650.8|90625.8|90652.3|90627.3|90648.5|90623.5|46
1642496680000|2022-01-18 09:04:40|90651.7|90626.7|90637.9|90612.9|90651.8|90626.8|90637.9|90612.9|40
1642496690000|2022-01-18 09:04:50|90638.2|90613.2|90635.6|90610.6|90638.2|90613.2|90634.2|90609.2|43
1642496700000|2022-01-18 09:05:00|90635.8|90610.8|90630.1|90605.1|90639|90614|90629.4|90604.4|50
1642496710000|2022-01-18 09:05:10|90630|90605|90629.2|90604.2|90635.8|90610.8|90626.3|90601.3|59
1642496720000|2022-01-18 09:05:20|90629.5|90604.5|90623|90598|90629.8|90604.8|90622.3|90597.3|52
1642496730000|2022-01-18 09:05:30|90623.5|90598.5|90622.4|90597.4|90625.7|90600.7|90621.5|90596.5|40
1642496740000|2022-01-18 09:05:40|90622.3|90597.3|90632.3|90607.3|90635.3|90610.3|90622.3|90597.3|52
1642496750000|2022-01-18 09:05:50|90632.1|90607.1|90652.3|90627.3|90653.4|90628.4|90630.9|90605.9|63
1642496760000|2022-01-18 09:06:00|90652.2|90627.2|90634.3|90609.3|90659.4|90634.4|90634.3|90609.3|55
1642496770000|2022-01-18 09:06:10|90631.4|90606.4|90640.2|90615.2|90643.4|90618.4|90631.4|90606.4|65
1642496780000|2022-01-18 09:06:20|90640.1|90615.1|90626.5|90601.5|90640.5|90615.5|90626.5|90601.5|45
1642496790000|2022-01-18 09:06:30|90626.6|90601.6|90621.8|90596.8|90627.2|90602.2|90621.6|90596.6|45
1642496800000|2022-01-18 09:06:40|90621.7|90596.7|90644|90619|90644.6|90619.6|90621.7|90596.7|56
1642496810000|2022-01-18 09:06:50|90644.4|90619.4|90650.6|90625.6|90653|90628|90644.4|90619.4|36
1642496820000|2022-01-18 09:07:00|90650.5|90625.5|90650.3|90625.3|90657.8|90632.8|90644.8|90619.8|63
1642496830000|2022-01-18 09:07:10|90651.3|90626.3|90647.7|90622.7|90652.6|90627.6|90645.7|90620.7|55
1642496840000|2022-01-18 09:07:20|90648.8|90623.8|90647|90622|90650.3|90625.3|90646.1|90621.1|46
1642496850000|2022-01-18 09:07:30|90647.2|90622.2|90642.9|90617.9|90648.2|90623.2|90642.6|90617.6|35
1642496860000|2022-01-18 09:07:40|90642.7|90617.7|90639.8|90614.8|90645.3|90620.3|90639.8|90614.8|38
1642496870000|2022-01-18 09:07:50|90640.3|90615.3|90638.4|90613.4|90640.7|90615.7|90636.1|90611.1|46
1642496880000|2022-01-18 09:08:00|90638.8|90613.8|90639.5|90614.5|90641.2|90616.2|90634.6|90609.6|56
1642496890000|2022-01-18 09:08:10|90639.6|90614.6|90636|90611|90640|90615|90633.1|90608.1|49
1642496900000|2022-01-18 09:08:20|90636.2|90611.2|90639.4|90614.4|90640.9|90615.9|90634.1|90609.1|43
1642496910000|2022-01-18 09:08:30|90639.8|90614.8|90641.8|90616.8|90642.9|90617.9|90637.9|90612.9|39
1642496920000|2022-01-18 09:08:40|90641.4|90616.4|90637.4|90612.4|90645.3|90620.3|90637.4|90612.4|29
1642496930000|2022-01-18 09:08:50|90638.3|90613.3|90639.2|90614.2|90641.5|90616.5|90637.3|90612.3|37
1642496940000|2022-01-18 09:09:00|90639|90614|90645.9|90620.9|90645.9|90620.9|90638.4|90613.4|43
1642496950000|2022-01-18 09:09:10|90645.4|90620.4|90636.7|90611.7|90645.4|90620.4|90636.1|90611.1|48
1642496960000|2022-01-18 09:09:20|90636.4|90611.4|90635|90610|90639.1|90614.1|90631.9|90606.9|55
1642496970000|2022-01-18 09:09:30|90636.4|90611.4|90635.6|90610.6|90639.2|90614.2|90634.9|90609.9|53
1642496980000|2022-01-18 09:09:40|90635.9|90610.9|90637.4|90612.4|90638|90613|90631.9|90606.9|43
1642496990000|2022-01-18 09:09:50|90636.6|90611.6|90623.7|90598.7|90636.7|90611.7|90621.6|90596.6|37
1642497000000|2022-01-18 09:10:00|90623|90598|90613.3|90588.3|90624.3|90599.3|90613.2|90588.2|44
1642497010000|2022-01-18 09:10:10|90613.6|90588.6|90609|90584|90614|90589|90607.8|90582.8|35
1642497020000|2022-01-18 09:10:20|90609.1|90584.1|90612.4|90587.4|90614|90589|90608.7|90583.7|43
1642497030000|2022-01-18 09:10:30|90610.1|90585.1|90607.7|90582.7|90613.2|90588.2|90606.9|90581.9|56
1642497040000|2022-01-18 09:10:40|90607.9|90582.9|90613|90588|90614.2|90589.2|90607.8|90582.8|45
1642497050000|2022-01-18 09:10:50|90612.5|90587.5|90617.6|90592.6|90618|90593|90608.1|90583.1|36
1642497060000|2022-01-18 09:11:00|90617.4|90592.4|90614.1|90589.1|90617.6|90592.6|90606.5|90581.5|47
1642497070000|2022-01-18 09:11:10|90614.3|90589.3|90629.3|90604.3|90629.7|90604.7|90612.6|90587.6|61
1642497080000|2022-01-18 09:11:20|90629.2|90604.2|90631.2|90606.2|90633.1|90608.1|90627.8|90602.8|48
1642497090000|2022-01-18 09:11:30|90631.1|90606.1|90652.2|90627.2|90653.6|90628.6|90630.7|90605.7|53
1642497100000|2022-01-18 09:11:40|90651.7|90626.7|90652|90627|90653.4|90628.4|90651.1|90626.1|50
1642497110000|2022-01-18 09:11:50|90652.6|90627.6|90644.5|90619.5|90652.8|90627.8|90643.6|90618.6|54
1642497120000|2022-01-18 09:12:00|90644.3|90619.3|90644.7|90619.7|90650.3|90625.3|90639.7|90614.7|61
1642497130000|2022-01-18 09:12:10|90646.8|90621.8|90639|90614|90647.2|90622.2|90637.4|90612.4|46
1642497140000|2022-01-18 09:12:20|90639.7|90614.7|90636.5|90611.5|90640.5|90615.5|90635.9|90610.9|30
1642497150000|2022-01-18 09:12:30|90635.8|90610.8|90635|90610|90639.6|90614.6|90634.8|90609.8|38
1642497160000|2022-01-18 09:12:40|90635.8|90610.8|90630.9|90605.9|90636.2|90611.2|90628.9|90603.9|43
1642497170000|2022-01-18 09:12:50|90630|90605|90633.4|90608.4|90637.7|90612.7|90630|90605|35
1642497180000|2022-01-18 09:13:00|90634|90609|90636.9|90611.9|90640.9|90615.9|90633.7|90608.7|40
1642497190000|2022-01-18 09:13:10|90636.8|90611.8|90639.3|90614.3|90640.1|90615.1|90636.8|90611.8|23
1642497200000|2022-01-18 09:13:20|90640.6|90615.6|90647.6|90622.6|90648.6|90623.6|90639.2|90614.2|36
1642497210000|2022-01-18 09:13:30|90647.5|90622.5|90645.2|90620.2|90647.6|90622.6|90640|90615|43
1642497220000|2022-01-18 09:13:40|90647.5|90622.5|90645|90620|90647.5|90622.5|90639|90614|56
1642497230000|2022-01-18 09:13:50|90645.1|90620.1|90640.4|90615.4|90650|90625|90639.7|90614.7|53
1642497240000|2022-01-18 09:14:00|90640.8|90615.8|90641.2|90616.2|90646.7|90621.7|90640.8|90615.8|53
1642497250000|2022-01-18 09:14:10|90643|90618|90637.5|90612.5|90643|90618|90637.1|90612.1|34
1642497260000|2022-01-18 09:14:20|90637.1|90612.1|90634.9|90609.9|90637.2|90612.2|90634.9|90609.9|26
1642497270000|2022-01-18 09:14:30|90635.1|90610.1|90636.2|90611.2|90638.8|90613.8|90634.6|90609.6|48
1642497280000|2022-01-18 09:14:40|90636.1|90611.1|90650.8|90625.8|90651.6|90626.6|90636.1|90611.1|41
1642497290000|2022-01-18 09:14:50|90651.2|90626.2|90659.5|90634.5|90660.2|90635.2|90648.7|90623.7|46
1642497300000|2022-01-18 09:15:00|90659.1|90634.1|90663.2|90638.2|90665.1|90640.1|90658.5|90633.5|35
1642497310000|2022-01-18 09:15:10|90663|90638|90674.9|90649.9|90675.3|90650.3|90663|90638|44
1642497320000|2022-01-18 09:15:20|90674.4|90649.4|90671.7|90646.7|90674.7|90649.7|90669.8|90644.8|48
1642497330000|2022-01-18 09:15:30|90672.7|90647.7|90673.1|90648.1|90674.7|90649.7|90671.6|90646.6|38
1642497340000|2022-01-18 09:15:40|90674.5|90649.5|90664.9|90639.9|90674.5|90649.5|90662.9|90637.9|55
1642497350000|2022-01-18 09:15:50|90665.1|90640.1|90669.3|90644.3|90670.5|90645.5|90663.4|90638.4|40
1642497360000|2022-01-18 09:16:00|90669.2|90644.2|90677|90652|90677.8|90652.8|90668.8|90643.8|43
1642497370000|2022-01-18 09:16:10|90676.8|90651.8|90654.9|90629.9|90677.3|90652.3|90653.9|90628.9|63
1642497380000|2022-01-18 09:16:20|90653.2|90628.2|90661.2|90636.2|90661.4|90636.4|90648.6|90623.6|55
1642497390000|2022-01-18 09:16:30|90660.7|90635.7|90667.7|90642.7|90668.7|90643.7|90660.7|90635.7|41
1642497400000|2022-01-18 09:16:40|90667.6|90642.6|90676.8|90651.8|90677.9|90652.9|90667.6|90642.6|49
1642497410000|2022-01-18 09:16:50|90676.9|90651.9|90674.4|90649.4|90678|90653|90674.2|90649.2|38
1642497420000|2022-01-18 09:17:00|90674.3|90649.3|90677.1|90652.1|90680.3|90655.3|90672.9|90647.9|37
1642497430000|2022-01-18 09:17:10|90677.5|90652.5|90677.1|90652.1|90678.8|90653.8|90672.5|90647.5|46
1642497440000|2022-01-18 09:17:20|90677.2|90652.2|90686.3|90661.3|90686.3|90661.3|90676.9|90651.9|50
1642497450000|2022-01-18 09:17:30|90685.9|90660.9|90690.6|90665.6|90691.6|90666.6|90685|90660|53
1642497460000|2022-01-18 09:17:40|90690.5|90665.5|90701.7|90676.7|90703.9|90678.9|90690.2|90665.2|53
1642497470000|2022-01-18 09:17:50|90701.9|90676.9|90689.4|90664.4|90701.9|90676.9|90688.9|90663.9|47
1642497480000|2022-01-18 09:18:00|90689.8|90664.8|90697.1|90672.1|90702.8|90677.8|90689.7|90664.7|58
1642497490000|2022-01-18 09:18:10|90697.2|90672.2|90694.1|90669.1|90697.6|90672.6|90693.6|90668.6|37
1642497500000|2022-01-18 09:18:20|90694|90669|90696|90671|90696|90671|90688.7|90663.7|41
1642497510000|2022-01-18 09:18:30|90695.5|90670.5|90689.1|90664.1|90697.1|90672.1|90688.9|90663.9|44
1642497520000|2022-01-18 09:18:40|90689.5|90664.5|90691.3|90666.3|90692.2|90667.2|90689.4|90664.4|35
1642497530000|2022-01-18 09:18:50|90691.6|90666.6|90711.1|90686.1|90712.2|90687.2|90691.6|90666.6|53
1642497540000|2022-01-18 09:19:00|90711.2|90686.2|90713.5|90688.5|90716.6|90691.6|90709.1|90684.1|55
1642497550000|2022-01-18 09:19:10|90713.8|90688.8|90695.2|90670.2|90713.9|90688.9|90695.2|90670.2|53
1642497560000|2022-01-18 09:19:20|90694.5|90669.5|90702.2|90677.2|90702.2|90677.2|90693|90668|58
1642497570000|2022-01-18 09:19:30|90703.9|90678.9|90700.6|90675.6|90706.4|90681.4|90699.5|90674.5|47
1642497580000|2022-01-18 09:19:40|90705.2|90680.2|90698.2|90673.2|90705.2|90680.2|90696.7|90671.7|45
1642497590000|2022-01-18 09:19:50|90698.3|90673.3|90692.6|90667.6|90698.3|90673.3|90687.9|90662.9|62
1642497600000|2022-01-18 09:20:00|90692.2|90667.2|90692.7|90667.7|90701.7|90676.7|90692.2|90667.2|58
1642497610000|2022-01-18 09:20:10|90692|90667|90689.5|90664.5|90692.6|90667.6|90687.9|90662.9|50
1642497620000|2022-01-18 09:20:20|90691.9|90666.9|90696.8|90671.8|90700.6|90675.6|90691.9|90666.9|43
1642497630000|2022-01-18 09:20:30|90696.7|90671.7|90689.8|90664.8|90697.9|90672.9|90688.7|90663.7|44
1642497640000|2022-01-18 09:20:40|90689.5|90664.5|90679.8|90654.8|90690.8|90665.8|90674.2|90649.2|60
1642497650000|2022-01-18 09:20:50|90680.6|90655.6|90681.9|90656.9|90684.1|90659.1|90678.9|90653.9|48
1642497660000|2022-01-18 09:21:00|90681.5|90656.5|90689.3|90664.3|90690.2|90665.2|90675.4|90650.4|65
1642497670000|2022-01-18 09:21:10|90689.1|90664.1|90686.4|90661.4|90690.9|90665.9|90683.5|90658.5|63
1642497680000|2022-01-18 09:21:20|90687|90662|90686.3|90661.3|90687.6|90662.6|90684.4|90659.4|51
1642497690000|2022-01-18 09:21:30|90686.2|90661.2|90689.7|90664.7|90689.7|90664.7|90686|90661|43
1642497700000|2022-01-18 09:21:40|90688.8|90663.8|90690.9|90665.9|90692.8|90667.8|90686.2|90661.2|55
1642497710000|2022-01-18 09:21:50|90692|90667|90690.4|90665.4|90693.2|90668.2|90686.8|90661.8|41
1642497720000|2022-01-18 09:22:00|90690.2|90665.2|90699|90674|90699|90674|90687.4|90662.4|55
1642497730000|2022-01-18 09:22:10|90698.7|90673.7|90693.9|90668.9|90700.6|90675.6|90693.7|90668.7|52
1642497740000|2022-01-18 09:22:20|90694.9|90669.9|90690.9|90665.9|90695.4|90670.4|90689.5|90664.5|51
1642497750000|2022-01-18 09:22:30|90691.9|90666.9|90692.8|90667.8|90694.6|90669.6|90689.6|90664.6|48
1642497760000|2022-01-18 09:22:40|90691.8|90666.8|90690.8|90665.8|90692.5|90667.5|90690|90665|36
1642497770000|2022-01-18 09:22:50|90693.5|90668.5|90698.5|90673.5|90698.5|90673.5|90692.9|90667.9|50
1642497780000|2022-01-18 09:23:00|90698.1|90673.1|90694.2|90669.2|90698.6|90673.6|90691.4|90666.4|46
1642497790000|2022-01-18 09:23:10|90694|90669|90682.9|90657.9|90695.2|90670.2|90682.4|90657.4|54
1642497800000|2022-01-18 09:23:20|90682.6|90657.6|90678.1|90653.1|90685.3|90660.3|90676|90651|42
1642497810000|2022-01-18 09:23:30|90677.8|90652.8|90689.3|90664.3|90689.4|90664.4|90677.1|90652.1|46
1642497820000|2022-01-18 09:23:40|90689.8|90664.8|90680.2|90655.2|90690.7|90665.7|90677.9|90652.9|45
1642497830000|2022-01-18 09:23:50|90680|90655|90673.7|90648.7|90680.7|90655.7|90673.2|90648.2|38
1642497840000|2022-01-18 09:24:00|90674.3|90649.3|90673.4|90648.4|90674.4|90649.4|90672|90647|36
1642497850000|2022-01-18 09:24:10|90672.7|90647.7|90678.8|90653.8|90679.8|90654.8|90671.7|90646.7|45
1642497860000|2022-01-18 09:24:20|90678.2|90653.2|90680.8|90655.8|90680.8|90655.8|90676.3|90651.3|40
1642497870000|2022-01-18 09:24:30|90680.6|90655.6|90688.6|90663.6|90690.6|90665.6|90680.6|90655.6|41
1642497880000|2022-01-18 09:24:40|90688.8|90663.8|90718.3|90693.3|90718.3|90693.3|90682.8|90657.8|54
1642497890000|2022-01-18 09:24:50|90715.1|90690.1|90713.5|90688.5|90719.6|90694.6|90711|90686|56
1642497900000|2022-01-18 09:25:00|90713.7|90688.7|90696.6|90671.6|90713.7|90688.7|90694.4|90669.4|51
1642497910000|2022-01-18 09:25:10|90696.4|90671.4|90696.8|90671.8|90697.3|90672.3|90692.4|90667.4|46
1642497920000|2022-01-18 09:25:20|90696.9|90671.9|90697.9|90672.9|90702.5|90677.5|90696.3|90671.3|53
1642497930000|2022-01-18 09:25:30|90697.8|90672.8|90697.2|90672.2|90699.5|90674.5|90696|90671|47
1642497940000|2022-01-18 09:25:40|90696.3|90671.3|90697.1|90672.1|90698.1|90673.1|90693.5|90668.5|47
1642497950000|2022-01-18 09:25:50|90697|90672|90695.7|90670.7|90697.4|90672.4|90695.3|90670.3|34
1642497960000|2022-01-18 09:26:00|90695.2|90670.2|90695.2|90670.2|90695.2|90670.2|90688.3|90663.3|33
1642497970000|2022-01-18 09:26:10|90694.6|90669.6|90699.7|90674.7|90701.4|90676.4|90688.6|90663.6|57
1642497980000|2022-01-18 09:26:20|90700.5|90675.5|90702|90677|90702.8|90677.8|90699.5|90674.5|34
1642497990000|2022-01-18 09:26:30|90702.1|90677.1|90714.5|90689.5|90714.6|90689.6|90702.1|90677.1|44
1642498000000|2022-01-18 09:26:40|90713.4|90688.4|90712.5|90687.5|90715.4|90690.4|90707.7|90682.7|46
1642498010000|2022-01-18 09:26:50|90711.9|90686.9|90708.2|90683.2|90712.5|90687.5|90707.5|90682.5|34
1642498020000|2022-01-18 09:27:00|90706.9|90681.9|90713|90688|90713|90688|90706.9|90681.9|31
1642498030000|2022-01-18 09:27:10|90712.8|90687.8|90716.7|90691.7|90716.9|90691.9|90710.1|90685.1|36
1642498040000|2022-01-18 09:27:20|90716.4|90691.4|90706.5|90681.5|90716.6|90691.6|90706|90681|41
1642498050000|2022-01-18 09:27:30|90706.4|90681.4|90705.2|90680.2|90706.5|90681.5|90701.2|90676.2|37
1642498060000|2022-01-18 09:27:40|90705.3|90680.3|90701.9|90676.9|90705.9|90680.9|90701.1|90676.1|41
1642498070000|2022-01-18 09:27:50|90701.8|90676.8|90701.9|90676.9|90702.5|90677.5|90701.3|90676.3|19
1642498080000|2022-01-18 09:28:00|90701.8|90676.8|90709.6|90684.6|90710.4|90685.4|90701.8|90676.8|58
1642498090000|2022-01-18 09:28:10|90709.7|90684.7|90711.7|90686.7|90712.3|90687.3|90709.1|90684.1|27
1642498100000|2022-01-18 09:28:20|90711.6|90686.6|90710.2|90685.2|90712.3|90687.3|90706.6|90681.6|41
1642498110000|2022-01-18 09:28:30|90709.9|90684.9|90715.6|90690.6|90715.6|90690.6|90709.5|90684.5|35
1642498120000|2022-01-18 09:28:40|90715.3|90690.3|90719.9|90694.9|90722.5|90697.5|90715.1|90690.1|34
1642498130000|2022-01-18 09:28:50|90719.1|90694.1|90722.7|90697.7|90726.1|90701.1|90718.3|90693.3|39
1642498140000|2022-01-18 09:29:00|90722.6|90697.6|90726.5|90701.5|90727.2|90702.2|90722.5|90697.5|34
1642498150000|2022-01-18 09:29:10|90726.6|90701.6|90730.1|90705.1|90731.4|90706.4|90726|90701|40
1642498160000|2022-01-18 09:29:20|90730|90705|90729|90704|90734.3|90709.3|90724.8|90699.8|55
1642498170000|2022-01-18 09:29:30|90729.5|90704.5|90757.3|90732.3|90758.8|90733.8|90727.9|90702.9|54
1642498180000|2022-01-18 09:29:40|90754.8|90729.8|90735.8|90710.8|90754.8|90729.8|90734.9|90709.9|55
1642498190000|2022-01-18 09:29:50|90735.6|90710.6|90728.3|90703.3|90735.9|90710.9|90728.3|90703.3|49
1642498200000|2022-01-18 09:30:00|90728.4|90703.4|90736.1|90711.1|90736.6|90711.6|90727.9|90702.9|47
1642498210000|2022-01-18 09:30:10|90735.8|90710.8|90727.2|90702.2|90736.2|90711.2|90726.9|90701.9|50
1642498220000|2022-01-18 09:30:20|90727.9|90702.9|90733.9|90708.9|90734.3|90709.3|90727.9|90702.9|41
1642498230000|2022-01-18 09:30:30|90733.6|90708.6|90737|90712|90737.7|90712.7|90733.1|90708.1|45
1642498240000|2022-01-18 09:30:40|90737.3|90712.3|90740.9|90715.9|90743.2|90718.2|90737.3|90712.3|51
1642498250000|2022-01-18 09:30:50|90740|90715|90736.4|90711.4|90740.9|90715.9|90736.4|90711.4|38
1642498260000|2022-01-18 09:31:00|90736.5|90711.5|90732.7|90707.7|90736.8|90711.8|90730.1|90705.1|38
1642498270000|2022-01-18 09:31:10|90733|90708|90731.9|90706.9|90740.8|90715.8|90730.5|90705.5|44
1642498280000|2022-01-18 09:31:20|90732|90707|90723.9|90698.9|90732.5|90707.5|90721.1|90696.1|44
1642498290000|2022-01-18 09:31:30|90724|90699|90725.3|90700.3|90725.9|90700.9|90721.6|90696.6|31
1642498300000|2022-01-18 09:31:40|90725.9|90700.9|90723.1|90698.1|90726.1|90701.1|90722.4|90697.4|32
1642498310000|2022-01-18 09:31:50|90723.3|90698.3|90720.4|90695.4|90725.4|90700.4|90718.6|90693.6|45
1642498320000|2022-01-18 09:32:00|90719.6|90694.6|90724.8|90699.8|90729.8|90704.8|90719.5|90694.5|59
1642498330000|2022-01-18 09:32:10|90724.5|90699.5|90733.5|90708.5|90734.7|90709.7|90722.4|90697.4|47
1642498340000|2022-01-18 09:32:20|90719.2|90694.2|90695.5|90670.5|90719.2|90694.2|90692.9|90667.9|65
1642498350000|2022-01-18 09:32:30|90693.9|90668.9|90686.7|90661.7|90696.4|90671.4|90683.5|90658.5|50
1642498360000|2022-01-18 09:32:40|90686.9|90661.9|90678.3|90653.3|90686.9|90661.9|90676.6|90651.6|54
1642498370000|2022-01-18 09:32:50|90678.1|90653.1|90677.8|90652.8|90679|90654|90676.1|90651.1|40
1642498380000|2022-01-18 09:33:00|90677.7|90652.7|90678.3|90653.3|90679|90654|90676.5|90651.5|37
1642498390000|2022-01-18 09:33:10|90678.2|90653.2|90684|90659|90684.4|90659.4|90677.5|90652.5|45
1642498400000|2022-01-18 09:33:20|90684.1|90659.1|90685.1|90660.1|90685.5|90660.5|90683.7|90658.7|36
1642498410000|2022-01-18 09:33:30|90684.9|90659.9|90683.8|90658.8|90685.3|90660.3|90678.1|90653.1|45
1642498420000|2022-01-18 09:33:40|90683.4|90658.4|90675.9|90650.9|90684.2|90659.2|90666.5|90641.5|59
1642498430000|2022-01-18 09:33:50|90676.1|90651.1|90682.4|90657.4|90683.9|90658.9|90674.5|90649.5|49
1642498440000|2022-01-18 09:34:00|90682.3|90657.3|90680.9|90655.9|90687.1|90662.1|90680.8|90655.8|46
1642498450000|2022-01-18 09:34:10|90681.2|90656.2|90680.4|90655.4|90681.8|90656.8|90680.1|90655.1|38
1642498460000|2022-01-18 09:34:20|90680.2|90655.2|90675.5|90650.5|90680.3|90655.3|90674.8|90649.8|44
1642498470000|2022-01-18 09:34:30|90675.7|90650.7|90679.6|90654.6|90679.6|90654.6|90674.4|90649.4|44
1642498480000|2022-01-18 09:34:40|90679.7|90654.7|90673.7|90648.7|90679.7|90654.7|90673.6|90648.6|38
1642498490000|2022-01-18 09:34:50|90674.5|90649.5|90679.2|90654.2|90679.6|90654.6|90670.9|90645.9|45
1642498500000|2022-01-18 09:35:00|90679.5|90654.5|90681.3|90656.3|90683.7|90658.7|90679.4|90654.4|51
1642498510000|2022-01-18 09:35:10|90680.1|90655.1|90684.7|90659.7|90685.3|90660.3|90677.7|90652.7|50
1642498520000|2022-01-18 09:35:20|90684.3|90659.3|90688.9|90663.9|90691.2|90666.2|90682.9|90657.9|50
1642498530000|2022-01-18 09:35:30|90688.8|90663.8|90682.6|90657.6|90689.1|90664.1|90681.5|90656.5|46
1642498540000|2022-01-18 09:35:40|90682.5|90657.5|90685.7|90660.7|90687.4|90662.4|90682.2|90657.2|37
1642498550000|2022-01-18 09:35:50|90685.3|90660.3|90697.7|90672.7|90699.7|90674.7|90684.8|90659.8|55
1642498560000|2022-01-18 09:36:00|90697.5|90672.5|90693.8|90668.8|90697.6|90672.6|90691.2|90666.2|43
1642498570000|2022-01-18 09:36:10|90693.9|90668.9|90694.5|90669.5|90696.7|90671.7|90692.3|90667.3|49
1642498580000|2022-01-18 09:36:20|90696.6|90671.6|90692.7|90667.7|90696.8|90671.8|90692.5|90667.5|54
1642498590000|2022-01-18 09:36:30|90693.7|90668.7|90692.3|90667.3|90695.7|90670.7|90691.5|90666.5|39
1642498600000|2022-01-18 09:36:40|90692.9|90667.9|90686.2|90661.2|90693|90668|90685.7|90660.7|52
1642498610000|2022-01-18 09:36:50|90687.4|90662.4|90692.3|90667.3|90693.6|90668.6|90687.3|90662.3|51
1642498620000|2022-01-18 09:37:00|90693.3|90668.3|90687.8|90662.8|90695.2|90670.2|90687.8|90662.8|56
1642498630000|2022-01-18 09:37:10|90688.4|90663.4|90686.1|90661.1|90689.9|90664.9|90686.1|90661.1|42
1642498640000|2022-01-18 09:37:20|90686.3|90661.3|90690.1|90665.1|90695.2|90670.2|90686.1|90661.1|56
1642498650000|2022-01-18 09:37:30|90689.5|90664.5|90692.3|90667.3|90701.5|90676.5|90688|90663|56
1642498660000|2022-01-18 09:37:40|90692.4|90667.4|90686.8|90661.8|90693.5|90668.5|90685.4|90660.4|39
1642498670000|2022-01-18 09:37:50|90685.6|90660.6|90684.4|90659.4|90692.2|90667.2|90684|90659|39
1642498680000|2022-01-18 09:38:00|90688.2|90663.2|90663|90638|90689.9|90664.9|90658.9|90633.9|60
1642498690000|2022-01-18 09:38:10|90663.3|90638.3|90677.1|90652.1|90678.4|90653.4|90662|90637|52
1642498700000|2022-01-18 09:38:20|90676.4|90651.4|90679.7|90654.7|90681.3|90656.3|90675.2|90650.2|38
1642498710000|2022-01-18 09:38:30|90679|90654|90672|90647|90679.7|90654.7|90669.3|90644.3|47
1642498720000|2022-01-18 09:38:40|90671.8|90646.8|90671.9|90646.9|90672.4|90647.4|90671.4|90646.4|27
1642498730000|2022-01-18 09:38:50|90672.1|90647.1|90668.6|90643.6|90672.1|90647.1|90666.4|90641.4|26
1642498740000|2022-01-18 09:39:00|90668.8|90643.8|90675.7|90650.7|90676.6|90651.6|90665.8|90640.8|52
1642498750000|2022-01-18 09:39:10|90675.5|90650.5|90677|90652|90677|90652|90673.1|90648.1|40
1642498760000|2022-01-18 09:39:20|90674.7|90649.7|90676.5|90651.5|90682.3|90657.3|90674.7|90649.7|55
1642498770000|2022-01-18 09:39:30|90673.5|90648.5|90656.2|90631.2|90678.2|90653.2|90653.7|90619.7|56
1642498780000|2022-01-18 09:39:40|90656.8|90631.8|90667.5|90642.5|90667.8|90642.8|90656|90631|43
1642498790000|2022-01-18 09:39:50|90667.1|90642.1|90671.4|90646.4|90672.7|90647.7|90664.7|90639.7|46
1642498800000|2022-01-18 09:40:00|90671.8|90646.8|90679.6|90654.6|90679.6|90654.6|90671.8|90646.8|50
1642498810000|2022-01-18 09:40:10|90679.4|90654.4|90646.1|90621.1|90681.7|90656.7|90645.7|90620.7|55
1642498820000|2022-01-18 09:40:20|90646.7|90621.7|90660.3|90635.3|90660.5|90635.5|90646.6|90621.6|47
1642498830000|2022-01-18 09:40:30|90660.1|90635.1|90659.6|90634.6|90661.7|90636.7|90658.7|90633.7|29
1642498840000|2022-01-18 09:40:40|90659.4|90634.4|90660|90635|90660.6|90635.6|90658.7|90633.7|37
1642498850000|2022-01-18 09:40:50|90660.3|90635.3|90661.9|90636.9|90662.3|90637.3|90659.9|90634.9|36
1642498860000|2022-01-18 09:41:00|90662|90637|90674|90649|90674.7|90649.7|90661.4|90636.4|49
1642498870000|2022-01-18 09:41:10|90674.4|90649.4|90673.3|90648.3|90675.3|90650.3|90668.6|90643.6|51
1642498880000|2022-01-18 09:41:20|90673.2|90648.2|90670.9|90645.9|90681.3|90656.3|90669.9|90644.9|59
1642498890000|2022-01-18 09:41:30|90670.7|90645.7|90681.1|90656.1|90682|90657|90669.7|90644.7|57
1642498900000|2022-01-18 09:41:40|90680.9|90655.9|90678.5|90653.5|90681.4|90656.4|90677.8|90652.8|42
1642498910000|2022-01-18 09:41:50|90679|90654|90677.8|90652.8|90681.8|90656.8|90675.6|90650.6|45
1642498920000|2022-01-18 09:42:00|90677.9|90652.9|90673.8|90648.8|90678.7|90653.7|90673.6|90648.6|41
1642498930000|2022-01-18 09:42:10|90674.2|90649.2|90677.5|90652.5|90678.1|90653.1|90673.1|90648.1|34
1642498940000|2022-01-18 09:42:20|90677.6|90652.6|90680.1|90655.1|90682.2|90657.2|90677.6|90652.6|43
1642498950000|2022-01-18 09:42:30|90679.9|90654.9|90688.1|90663.1|90689.2|90664.2|90679.3|90654.3|38
1642498960000|2022-01-18 09:42:40|90688.2|90663.2|90692.9|90667.9|90692.9|90667.9|90687.5|90662.5|41
1642498970000|2022-01-18 09:42:50|90691.7|90666.7|90689.1|90664.1|90694.1|90669.1|90687.1|90662.1|38
1642498980000|2022-01-18 09:43:00|90689.2|90664.2|90688.8|90663.8|90693.9|90668.9|90688.4|90663.4|45
1642498990000|2022-01-18 09:43:10|90688.7|90663.7|90695|90670|90695|90670|90685.9|90660.9|49
1642499000000|2022-01-18 09:43:20|90694.9|90669.9|90692.3|90667.3|90696.1|90671.1|90688.4|90663.4|49
1642499010000|2022-01-18 09:43:30|90692.7|90667.7|90691|90666|90692.9|90667.9|90689.6|90664.6|38
1642499020000|2022-01-18 09:43:40|90692.4|90667.4|90686.2|90661.2|90693.1|90668.1|90685.1|90660.1|37
1642499030000|2022-01-18 09:43:50|90685.8|90660.8|90684|90659|90693|90668|90683.7|90658.7|57
1642499040000|2022-01-18 09:44:00|90684.1|90659.1|90699.3|90674.3|90699.6|90674.6|90684.1|90659.1|57
1642499050000|2022-01-18 09:44:10|90699.2|90674.2|90720.1|90695.1|90720.6|90695.6|90695.4|90670.4|49
1642499060000|2022-01-18 09:44:20|90719.1|90694.1|90729.7|90704.7|90729.9|90704.9|90719.1|90694.1|37
1642499070000|2022-01-18 09:44:30|90730.9|90705.9|90731.2|90706.2|90733.5|90708.5|90727.7|90702.7|37
1642499080000|2022-01-18 09:44:40|90731.3|90706.3|90714.6|90689.6|90731.7|90706.7|90711.5|90686.5|47
1642499090000|2022-01-18 09:44:50|90714.9|90689.9|90711.4|90686.4|90716.1|90691.1|90709.9|90684.9|54
1642499100000|2022-01-18 09:45:00|90711.3|90686.3|90718.3|90693.3|90719|90694|90711.3|90686.3|44
1642499110000|2022-01-18 09:45:10|90718.4|90693.4|90718.6|90693.6|90718.7|90693.7|90716.2|90691.2|34
1642499120000|2022-01-18 09:45:20|90718.7|90693.7|90722.1|90697.1|90725.4|90700.4|90718.7|90693.7|50
1642499130000|2022-01-18 09:45:30|90722.3|90697.3|90718.7|90693.7|90722.3|90697.3|90718.7|90693.7|31
1642499140000|2022-01-18 09:45:40|90718.4|90693.4|90712.6|90687.6|90719|90694|90710.2|90685.2|50
1642499150000|2022-01-18 09:45:50|90713.2|90688.2|90715|90690|90715|90690|90709.8|90684.8|44
1642499160000|2022-01-18 09:46:00|90714.8|90689.8|90716.3|90691.3|90716.6|90691.6|90711.2|90686.2|45
1642499170000|2022-01-18 09:46:10|90715.9|90690.9|90709.6|90684.6|90715.9|90690.9|90706.9|90681.9|46
1642499180000|2022-01-18 09:46:20|90710.1|90685.1|90709.6|90684.6|90710.3|90685.3|90708.2|90683.2|33
1642499190000|2022-01-18 09:46:30|90708.8|90683.8|90697|90672|90711.2|90686.2|90690.3|90665.3|46
1642499200000|2022-01-18 09:46:40|90697.6|90672.6|90694.7|90669.7|90698.3|90673.3|90694.6|90669.6|42
1642499210000|2022-01-18 09:46:50|90696.2|90671.2|90698.7|90673.7|90703.6|90678.6|90696.2|90671.2|41
1642499220000|2022-01-18 09:47:00|90698.2|90673.2|90685.7|90660.7|90700|90675|90685.6|90660.6|45
1642499230000|2022-01-18 09:47:10|90685.8|90660.8|90688.1|90663.1|90690.5|90665.5|90685|90660|34
1642499240000|2022-01-18 09:47:20|90688|90663|90687.3|90662.3|90690.1|90665.1|90687.3|90662.3|33
1642499250000|2022-01-18 09:47:30|90687.4|90662.4|90688|90663|90692.2|90667.2|90686.8|90661.8|39
1642499260000|2022-01-18 09:47:40|90692.7|90667.7|90687.4|90662.4|90692.7|90667.7|90684.5|90659.5|49
1642499270000|2022-01-18 09:47:50|90688.2|90663.2|90686.3|90661.3|90689.3|90664.3|90685|90660|47
1642499280000|2022-01-18 09:48:00|90685.6|90660.6|90693.8|90668.8|90695.6|90670.6|90684.8|90659.8|35
1642499290000|2022-01-18 09:48:10|90693.2|90668.2|90691.5|90666.5|90693.6|90668.6|90691.3|90666.3|36
1642499300000|2022-01-18 09:48:20|90691.6|90666.6|90686.9|90661.9|90691.6|90666.6|90686.2|90661.2|40
1642499310000|2022-01-18 09:48:30|90687.2|90662.2|90702|90677|90702.7|90677.7|90686.6|90661.6|53
1642499320000|2022-01-18 09:48:40|90702.4|90677.4|90681.5|90656.5|90706.2|90681.2|90680.3|90655.3|67
1642499330000|2022-01-18 09:48:50|90681.7|90656.7|90683.9|90658.9|90688.6|90663.6|90680.6|90655.6|53
1642499340000|2022-01-18 09:49:00|90684.2|90659.2|90689.5|90664.5|90690.2|90665.2|90683|90658|51
1642499350000|2022-01-18 09:49:10|90690.9|90665.9|90696.4|90671.4|90700.1|90675.1|90690.3|90665.3|58
1642499360000|2022-01-18 09:49:20|90697.6|90672.6|90699.8|90674.8|90699.8|90674.8|90696.1|90671.1|43
1642499370000|2022-01-18 09:49:30|90699.4|90674.4|90699.4|90674.4|90705.1|90680.1|90697.8|90672.8|63
1642499380000|2022-01-18 09:49:40|90699.7|90674.7|90696.5|90671.5|90700.9|90675.9|90696|90671|47
1642499390000|2022-01-18 09:49:50|90696.6|90671.6|90695|90670|90699.3|90674.3|90694.3|90669.3|42
1642499400000|2022-01-18 09:50:00|90696.4|90671.4|90676.5|90651.5|90696.4|90671.4|90675.2|90650.2|67
1642499410000|2022-01-18 09:50:10|90676.6|90651.6|90675.3|90650.3|90677.4|90652.4|90670.8|90645.8|64
1642499420000|2022-01-18 09:50:20|90675|90650|90675.2|90650.2|90675.9|90650.9|90674.1|90649.1|33
1642499430000|2022-01-18 09:50:30|90675.5|90650.5|90669.7|90644.7|90675.7|90650.7|90669.7|90644.7|51
1642499440000|2022-01-18 09:50:40|90669.3|90644.3|90664.5|90639.5|90669.3|90644.3|90661.6|90636.6|53
1642499450000|2022-01-18 09:50:50|90664.3|90639.3|90664.7|90639.7|90670.9|90645.9|90663.7|90638.7|54
1642499460000|2022-01-18 09:51:00|90664.2|90639.2|90678.5|90653.5|90681.2|90656.2|90663.2|90638.2|57
1642499470000|2022-01-18 09:51:10|90678|90653|90689.2|90664.2|90689.8|90664.8|90675.8|90650.8|53
1642499480000|2022-01-18 09:51:20|90688.4|90663.4|90676.6|90651.6|90698.8|90673.8|90676.6|90651.6|64
1642499490000|2022-01-18 09:51:30|90676.1|90651.1|90648.7|90623.7|90676.1|90651.1|90647.3|90622.3|58
1642499500000|2022-01-18 09:51:40|90648.5|90623.5|90670.4|90645.4|90670.4|90645.4|90646.3|90621.3|67
1642499510000|2022-01-18 09:51:50|90670.2|90645.2|90668.4|90643.4|90674|90649|90666.4|90641.4|64
1642499520000|2022-01-18 09:52:00|90668.2|90643.2|90660.3|90635.3|90669.8|90644.8|90659.2|90634.2|43
1642499530000|2022-01-18 09:52:10|90661.2|90636.2|90662.4|90637.4|90665.4|90640.4|90658.2|90633.2|45
1642499540000|2022-01-18 09:52:20|90662.9|90637.9|90670|90645|90670.6|90645.6|90662.1|90637.1|46
1642499550000|2022-01-18 09:52:30|90669.7|90644.7|90675.9|90650.9|90675.9|90650.9|90667.7|90642.7|49
1642499560000|2022-01-18 09:52:40|90676.7|90651.7|90671.7|90646.7|90676.7|90651.7|90670.5|90645.5|53
1642499570000|2022-01-18 09:52:50|90672|90647|90676.1|90651.1|90677|90652|90671.7|90646.7|42
1642499580000|2022-01-18 09:53:00|90676.2|90651.2|90670.3|90645.3|90676.7|90651.7|90669.2|90644.2|40
1642499590000|2022-01-18 09:53:10|90670.6|90645.6|90688.1|90663.1|90689|90664|90670.1|90645.1|48
1642499600000|2022-01-18 09:53:20|90690.3|90665.3|90694|90669|90694.8|90669.8|90684.7|90659.7|57
1642499610000|2022-01-18 09:53:30|90693.9|90668.9|90701.2|90676.2|90705.7|90680.7|90693.5|90668.5|49
1642499620000|2022-01-18 09:53:40|90701.3|90676.3|90705.6|90680.6|90707.8|90682.8|90699.7|90674.7|47
1642499630000|2022-01-18 09:53:50|90705.9|90680.9|90712.8|90687.8|90713.2|90688.2|90704.2|90679.2|52
1642499640000|2022-01-18 09:54:00|90711.9|90686.9|90712.2|90687.2|90714.4|90689.4|90711.6|90686.6|34
1642499650000|2022-01-18 09:54:10|90712.1|90687.1|90713|90688|90713.6|90688.6|90712|90687|23
1642499660000|2022-01-18 09:54:20|90712.9|90687.9|90712.6|90687.6|90713|90688|90712|90687|21
1642499670000|2022-01-18 09:54:30|90712.8|90687.8|90713.2|90688.2|90717.7|90692.7|90712.3|90687.3|36
1642499680000|2022-01-18 09:54:40|90713.1|90688.1|90708.2|90683.2|90713.2|90688.2|90708|90683|37
1642499690000|2022-01-18 09:54:50|90708.3|90683.3|90708.8|90683.8|90709.2|90684.2|90707.3|90682.3|41
1642499700000|2022-01-18 09:55:00|90708.6|90683.6|90707.6|90682.6|90709|90684|90707.3|90682.3|27
1642499710000|2022-01-18 09:55:10|90707.7|90682.7|90692.3|90667.3|90708.5|90683.5|90692.1|90667.1|57
1642499720000|2022-01-18 09:55:20|90692|90667|90688.3|90663.3|90692|90667|90687.8|90662.8|35
1642499730000|2022-01-18 09:55:30|90688.6|90663.6|90683.2|90658.2|90688.6|90663.6|90682.1|90657.1|42
1642499740000|2022-01-18 09:55:40|90683.1|90658.1|90680.1|90655.1|90683.9|90658.9|90677.3|90652.3|41
1642499750000|2022-01-18 09:55:50|90679.2|90654.2|90676|90651|90680.7|90655.7|90675.2|90650.2|47
1642499760000|2022-01-18 09:56:00|90676.1|90651.1|90679.4|90654.4|90679.9|90654.9|90675.1|90650.1|38
1642499770000|2022-01-18 09:56:10|90679.3|90654.3|90679.8|90654.8|90681.4|90656.4|90679|90654|24
1642499780000|2022-01-18 09:56:20|90679|90654|90691.5|90666.5|90691.5|90666.5|90679|90654|48
1642499790000|2022-01-18 09:56:30|90691.2|90666.2|90679.2|90654.2|90693|90668|90678.5|90653.5|38
1642499800000|2022-01-18 09:56:40|90679.6|90654.6|90684.1|90659.1|90684.1|90659.1|90676.6|90651.6|42
1642499810000|2022-01-18 09:56:50|90681.9|90656.9|90684.1|90659.1|90687.4|90662.4|90680.8|90655.8|59
1642499820000|2022-01-18 09:57:00|90683.1|90658.1|90654.1|90629.1|90685.7|90660.7|90653.1|90628.1|69
1642499830000|2022-01-18 09:57:10|90653.6|90628.6|90648.3|90623.3|90653.6|90628.6|90642.7|90617.7|67
1642499840000|2022-01-18 09:57:20|90646.5|90621.5|90644.9|90619.9|90650.9|90625.9|90644|90619|38
1642499850000|2022-01-18 09:57:30|90645.9|90620.9|90644.7|90619.7|90645.9|90620.9|90644.1|90619.1|41
1642499860000|2022-01-18 09:57:40|90645.1|90620.1|90642.2|90617.2|90645.3|90620.3|90641.6|90616.6|46
1642499870000|2022-01-18 09:57:50|90642.1|90617.1|90642|90617|90645.4|90620.4|90640.7|90615.7|54
1642499880000|2022-01-18 09:58:00|90641.5|90616.5|90646.2|90621.2|90648.4|90623.4|90641.5|90616.5|42
1642499890000|2022-01-18 09:58:10|90646.4|90621.4|90642|90617|90646.7|90621.7|90641.8|90616.8|47
1642499900000|2022-01-18 09:58:20|90642.1|90617.1|90643.9|90618.9|90643.9|90618.9|90641.8|90616.8|25
1642499910000|2022-01-18 09:58:30|90644|90619|90655.9|90630.9|90661.2|90636.2|90641.7|90616.7|62
1642499920000|2022-01-18 09:58:40|90656|90631|90660.7|90635.7|90662.2|90637.2|90653.9|90628.9|49
1642499930000|2022-01-18 09:58:50|90660.5|90635.5|90662.9|90637.9|90663.9|90638.9|90660.1|90635.1|40
1642499940000|2022-01-18 09:59:00|90662.6|90637.6|90669.6|90644.6|90683|90658|90661.9|90636.9|40
1642499950000|2022-01-18 09:59:10|90665.4|90640.4|90670|90645|90684.8|90647|90651.1|90626.1|66
1642499960000|2022-01-18 09:59:20|90669.9|90644.9|90650.2|90625.2|90670.6|90645.6|90647.8|90622.8|56
1642499970000|2022-01-18 09:59:30|90650.5|90625.5|90662|90637|90669.3|90644.3|90650.5|90625.5|60
1642499980000|2022-01-18 09:59:40|90661.7|90636.7|90653.3|90603.3|90681.4|90651|90639.7|90603.3|49
1642499990000|2022-01-18 09:59:50|90652.6|90602.6|90648.9|90598.9|90663.6|90602.6|90631|90581|63
1642500000000|2022-01-18 10:00:00|90649|90599|90651.1|90601.1|90653.1|90603.1|90647.1|90597.1|46
1642500010000|2022-01-18 10:00:10|90651.5|90601.5|90644.7|90619.7|90663.7|90621.6|90639.1|90592.5|35
1642500020000|2022-01-18 10:00:20|90643.3|90618.3|90646|90621|90659.8|90622.7|90638.3|90609.3|53
1642500030000|2022-01-18 10:00:30|90646.8|90621.8|90653.8|90628.8|90663.4|90630.3|90646.5|90612.7|43
1642500040000|2022-01-18 10:00:40|90653.7|90628.7|90665.7|90640.7|90678.1|90640.7|90653.7|90628.1|53
1642500050000|2022-01-18 10:00:50|90660|90635|90652|90627|90660|90635|90648.7|90623.7|58
1642500060000|2022-01-18 10:01:00|90652.1|90627.1|90642.3|90617.3|90652.1|90627.1|90640.1|90615.1|53
1642500070000|2022-01-18 10:01:10|90642.1|90617.1|90636.2|90611.2|90642.2|90617.2|90636.2|90611.2|48
1642500080000|2022-01-18 10:01:20|90636.4|90611.4|90620.3|90595.3|90637.7|90612.7|90619.1|90594.1|52
1642500090000|2022-01-18 10:01:30|90619.9|90594.9|90617.2|90592.2|90620.6|90595.6|90615.7|90590.7|46
1642500100000|2022-01-18 10:01:40|90617.5|90592.5|90625.1|90600.1|90625.7|90600.7|90616.1|90591.1|45
1642500110000|2022-01-18 10:01:50|90624.9|90599.9|90626.8|90601.8|90628.1|90603.1|90623.4|90598.4|34
1642500120000|2022-01-18 10:02:00|90627|90602|90640.7|90615.7|90640.7|90615.7|90626.7|90601.7|64
1642500130000|2022-01-18 10:02:10|90640.8|90615.8|90632.8|90607.8|90642.7|90617.7|90631.9|90606.9|59
1642500140000|2022-01-18 10:02:20|90632.7|90607.7|90635.4|90610.4|90635.9|90610.9|90631.4|90606.4|46
1642500150000|2022-01-18 10:02:30|90636|90611|90635.3|90610.3|90636.9|90611.9|90634.5|90609.5|43
1642500160000|2022-01-18 10:02:40|90635.6|90610.6|90634.7|90609.7|90636.6|90611.6|90633.2|90608.2|40
1642500170000|2022-01-18 10:02:50|90634.5|90609.5|90634.6|90609.6|90637.8|90612.8|90628.6|90603.6|59
1642500180000|2022-01-18 10:03:00|90635.9|90610.9|90627.9|90602.9|90636.5|90611.5|90625.9|90600.9|57
1642500190000|2022-01-18 10:03:10|90628.4|90603.4|90627.1|90602.1|90629.6|90604.6|90624.7|90599.7|41
1642500200000|2022-01-18 10:03:20|90626.9|90601.9|90607.1|90582.1|90626.9|90601.9|90605.6|90580.6|54
1642500210000|2022-01-18 10:03:30|90607.9|90582.9|90606.4|90581.4|90611.2|90586.2|90604.8|90579.8|49
1642500220000|2022-01-18 10:03:40|90606.2|90581.2|90600.6|90575.6|90606.2|90581.2|90600|90575|44
1642500230000|2022-01-18 10:03:50|90600.5|90575.5|90596.1|90571.1|90601.9|90576.9|90594.1|90569.1|59
1642500240000|2022-01-18 10:04:00|90596.2|90571.2|90582.1|90557.1|90596.4|90571.4|90580.6|90555.6|51
1642500250000|2022-01-18 10:04:10|90582.4|90557.4|90572.3|90547.3|90583|90558|90571.8|90546.8|55
1642500260000|2022-01-18 10:04:20|90572.2|90547.2|90576.3|90551.3|90577.4|90552.4|90569.1|90544.1|56
1642500270000|2022-01-18 10:04:30|90576.8|90551.8|90575.7|90550.7|90581.5|90556.5|90575.7|90550.7|43
1642500280000|2022-01-18 10:04:40|90576.2|90551.2|90577|90552|90577|90552|90573.5|90548.5|38
1642500290000|2022-01-18 10:04:50|90577.2|90552.2|90578|90553|90579.1|90554.1|90576.5|90551.5|31
1642500300000|2022-01-18 10:05:00|90578.1|90553.1|90566.8|90541.8|90581.2|90556.2|90565.7|90540.7|38
1642500310000|2022-01-18 10:05:10|90566.6|90541.6|90573.5|90548.5|90573.6|90548.6|90566.5|90541.5|44
1642500320000|2022-01-18 10:05:20|90573.4|90548.4|90588.3|90563.3|90590.1|90565.1|90573.4|90548.4|54
1642500330000|2022-01-18 10:05:30|90588.5|90563.5|90598.1|90573.1|90598.1|90573.1|90588.5|90563.5|44
1642500340000|2022-01-18 10:05:40|90597.7|90572.7|90598.7|90573.7|90603.6|90578.6|90597.2|90572.2|48
1642500350000|2022-01-18 10:05:50|90599|90574|90596.3|90571.3|90599.5|90574.5|90594.8|90569.8|43
1642500360000|2022-01-18 10:06:00|90596.8|90571.8|90597.2|90572.2|90597.6|90572.6|90596.2|90571.2|27
1642500370000|2022-01-18 10:06:10|90596.9|90571.9|90596.5|90571.5|90597|90572|90591.4|90566.4|44
1642500380000|2022-01-18 10:06:20|90597.3|90572.3|90610.6|90585.6|90610.6|90585.6|90595.7|90570.7|47
1642500390000|2022-01-18 10:06:30|90610|90585|90610.9|90585.9|90610.9|90585.9|90603.6|90578.6|42
1642500400000|2022-01-18 10:06:40|90610.8|90585.8|90609.6|90584.6|90612.2|90587.2|90608.9|90583.9|29
1642500410000|2022-01-18 10:06:50|90609.8|90584.8|90609.3|90584.3|90610.5|90585.5|90605|90580|34
1642500420000|2022-01-18 10:07:00|90609.6|90584.6|90609.6|90584.6|90610.6|90585.6|90607.9|90582.9|41
1642500430000|2022-01-18 10:07:10|90609.7|90584.7|90615.8|90590.8|90619.4|90594.4|90609.4|90584.4|41
1642500440000|2022-01-18 10:07:20|90617.5|90592.5|90618.8|90593.8|90620.5|90595.5|90615.5|90590.5|34
1642500450000|2022-01-18 10:07:30|90618.7|90593.7|90618.8|90593.8|90627.4|90602.4|90618.7|90593.7|55
1642500460000|2022-01-18 10:07:40|90618.6|90593.6|90616.8|90591.8|90621.1|90596.1|90614.3|90589.3|47
1642500470000|2022-01-18 10:07:50|90616.2|90591.2|90611.9|90586.9|90618.4|90593.4|90610.1|90585.1|51
1642500480000|2022-01-18 10:08:00|90612.2|90587.2|90608.8|90583.8|90612.5|90587.5|90607.9|90582.9|57
1642500490000|2022-01-18 10:08:10|90608.9|90583.9|90590.3|90565.3|90615.8|90590.8|90590.3|90565.3|53
1642500500000|2022-01-18 10:08:20|90590.6|90565.6|90579.8|90554.8|90593.5|90568.5|90579|90554|52
1642500510000|2022-01-18 10:08:30|90580|90555|90582|90557|90582.6|90557.6|90578|90553|48
1642500520000|2022-01-18 10:08:40|90582.1|90557.1|90587|90562|90593.2|90568.2|90581.7|90556.7|47
1642500530000|2022-01-18 10:08:50|90589|90564|90588.3|90563.3|90589|90564|90586|90561|42
1642500540000|2022-01-18 10:09:00|90588.1|90563.1|90599.4|90574.4|90601.8|90576.8|90583.7|90558.7|61
1642500550000|2022-01-18 10:09:10|90599|90574|90611.3|90586.3|90612.3|90587.3|90597.9|90572.9|58
1642500560000|2022-01-18 10:09:20|90611.2|90586.2|90606.2|90581.2|90617.9|90592.9|90605.1|90580.1|59
1642500570000|2022-01-18 10:09:30|90606.7|90581.7|90605.7|90580.7|90607.6|90582.6|90605.7|90580.7|32
1642500580000|2022-01-18 10:09:40|90605.4|90580.4|90606.5|90581.5|90609.2|90584.2|90605.4|90580.4|31
1642500590000|2022-01-18 10:09:50|90606|90581|90606.7|90581.7|90608.9|90583.9|90603|90578|32
1642500600000|2022-01-18 10:10:00|90607.4|90582.4|90609.1|90584.1|90612.6|90587.6|90606.7|90581.7|49
1642500610000|2022-01-18 10:10:10|90608|90583|90609.4|90584.4|90609.6|90584.6|90607.1|90582.1|32
1642500620000|2022-01-18 10:10:20|90609.3|90584.3|90613.5|90588.5|90614|90589|90609|90584|31
1642500630000|2022-01-18 10:10:30|90613.6|90588.6|90610.8|90585.8|90614.2|90589.2|90610.7|90585.7|30
1642500640000|2022-01-18 10:10:40|90611.1|90586.1|90619.8|90594.8|90622.9|90597.9|90610.5|90585.5|51
1642500650000|2022-01-18 10:10:50|90619.9|90594.9|90619.3|90594.3|90621.8|90596.8|90617.5|90592.5|34
1642500660000|2022-01-18 10:11:00|90619.9|90594.9|90617.2|90592.2|90619.9|90594.9|90615.7|90590.7|43
1642500670000|2022-01-18 10:11:10|90617.6|90592.6|90611.8|90586.8|90617.9|90592.9|90606.3|90581.3|41
1642500680000|2022-01-18 10:11:20|90610.3|90585.3|90613.1|90588.1|90613.9|90588.9|90608.7|90583.7|44
1642500690000|2022-01-18 10:11:30|90611.2|90586.2|90575.5|90550.5|90611.2|90586.2|90573.6|90548.6|57
1642500700000|2022-01-18 10:11:40|90575|90550|90586.5|90561.5|90586.5|90561.5|90573.5|90548.5|44
1642500710000|2022-01-18 10:11:50|90586.7|90561.7|90585|90560|90587.6|90562.6|90584.8|90559.8|27
1642500720000|2022-01-18 10:12:00|90585.5|90560.5|90587.6|90562.6|90587.6|90562.6|90584.5|90559.5|44
1642500730000|2022-01-18 10:12:10|90586|90561|90578.3|90553.3|90586|90561|90576|90551|44
1642500740000|2022-01-18 10:12:20|90579|90554|90580.8|90555.8|90582.2|90557.2|90578.5|90553.5|37
1642500750000|2022-01-18 10:12:30|90580.2|90555.2|90576.1|90551.1|90580.3|90555.3|90575.4|90550.4|37
1642500760000|2022-01-18 10:12:40|90576.2|90551.2|90580.3|90555.3|90580.3|90555.3|90575.1|90550.1|38
1642500770000|2022-01-18 10:12:50|90579.5|90554.5|90579.7|90554.7|90579.7|90554.7|90576.5|90551.5|38
1642500780000|2022-01-18 10:13:00|90579.9|90554.9|90587.8|90562.8|90589.4|90564.4|90579.9|90554.9|41
1642500790000|2022-01-18 10:13:10|90587.9|90562.9|90591.7|90566.7|90591.7|90566.7|90585.2|90560.2|32
1642500800000|2022-01-18 10:13:20|90589.8|90564.8|90590.1|90565.1|90591.1|90566.1|90589|90564|26
1642500810000|2022-01-18 10:13:30|90590.2|90565.2|90587.6|90562.6|90591.9|90566.9|90587.3|90562.3|28
1642500820000|2022-01-18 10:13:40|90588.1|90563.1|90586.1|90561.1|90588.3|90563.3|90585.4|90560.4|30
1642500830000|2022-01-18 10:13:50|90586.5|90561.5|90585|90560|90590|90565|90584.5|90559.5|47
1642500840000|2022-01-18 10:14:00|90584.6|90559.6|90583.9|90558.9|90591|90566|90583.8|90558.8|51
1642500850000|2022-01-18 10:14:10|90583.7|90558.7|90583.5|90558.5|90585.7|90560.7|90583.1|90558.1|35
1642500860000|2022-01-18 10:14:20|90583.4|90558.4|90580.4|90555.4|90583.4|90558.4|90579.6|90554.6|35
1642500870000|2022-01-18 10:14:30|90580.6|90555.6|90580.4|90555.4|90580.7|90555.7|90578|90553|39
1642500880000|2022-01-18 10:14:40|90579.9|90554.9|90577.8|90552.8|90579.9|90554.9|90576.3|90551.3|46
1642500890000|2022-01-18 10:14:50|90577.6|90552.6|90578.7|90553.7|90578.9|90553.9|90577|90552|31
1642500900000|2022-01-18 10:15:00|90578.5|90553.5|90571.9|90546.9|90581|90556|90570.9|90545.9|46
1642500910000|2022-01-18 10:15:10|90572.4|90547.4|90571.3|90546.3|90572.9|90547.9|90570.4|90545.4|46
1642500920000|2022-01-18 10:15:20|90571.1|90546.1|90570.2|90545.2|90571.9|90546.9|90568.6|90543.6|34
1642500930000|2022-01-18 10:15:30|90570.1|90545.1|90556.1|90531.1|90571.4|90546.4|90556.1|90531.1|45
1642500940000|2022-01-18 10:15:40|90556|90531|90547|90522|90556|90531|90546.8|90521.8|32
1642500950000|2022-01-18 10:15:50|90547.3|90522.3|90533.6|90508.6|90547.4|90522.4|90530.6|90505.6|55
1642500960000|2022-01-18 10:16:00|90533.7|90508.7|90530.4|90505.4|90539.7|90514.7|90530.4|90505.4|55
1642500970000|2022-01-18 10:16:10|90530.6|90505.6|90533.8|90508.8|90534.5|90509.5|90528.5|90503.5|40
1642500980000|2022-01-18 10:16:20|90531.7|90506.7|90536.4|90511.4|90536.9|90511.9|90531.7|90506.7|35
1642500990000|2022-01-18 10:16:30|90536.5|90511.5|90536.6|90511.6|90539|90514|90534.5|90509.5|41
1642501000000|2022-01-18 10:16:40|90536.7|90511.7|90534.8|90509.8|90537.1|90512.1|90533.5|90508.5|38
1642501010000|2022-01-18 10:16:50|90534.5|90509.5|90533.5|90508.5|90536.2|90511.2|90532.5|90507.5|37
1642501020000|2022-01-18 10:17:00|90533.6|90508.6|90533.7|90508.7|90535.6|90510.6|90531.8|90506.8|37
1642501030000|2022-01-18 10:17:10|90533.9|90508.9|90534.2|90509.2|90535.1|90510.1|90533.5|90508.5|34
1642501040000|2022-01-18 10:17:20|90534.1|90509.1|90527.2|90502.2|90534.4|90509.4|90524.3|90499.3|33
1642501050000|2022-01-18 10:17:30|90527.8|90502.8|90529.4|90504.4|90531|90506|90527|90502|46
1642501060000|2022-01-18 10:17:40|90530.8|90505.8|90529.6|90504.6|90530.9|90505.9|90527.4|90502.4|36
1642501070000|2022-01-18 10:17:50|90529.5|90504.5|90528.2|90503.2|90530.1|90505.1|90524|90499|56
1642501080000|2022-01-18 10:18:00|90527.3|90502.3|90525.9|90500.9|90529.1|90504.1|90523.1|90498.1|35
1642501090000|2022-01-18 10:18:10|90525.8|90500.8|90525.7|90500.7|90527.1|90502.1|90523.9|90498.9|31
1642501100000|2022-01-18 10:18:20|90525.4|90500.4|90526.2|90501.2|90528.8|90503.8|90522.2|90497.2|47
1642501110000|2022-01-18 10:18:30|90526.5|90501.5|90523.4|90498.4|90529.6|90504.6|90521.7|90496.7|45
1642501120000|2022-01-18 10:18:40|90523.6|90498.6|90522.6|90497.6|90525|90500|90521.4|90496.4|23
1642501130000|2022-01-18 10:18:50|90522.3|90497.3|90518.6|90493.6|90524|90499|90517.5|90492.5|44
1642501140000|2022-01-18 10:19:00|90518.5|90493.5|90514.4|90489.4|90519.5|90494.5|90514.4|90489.4|36
1642501150000|2022-01-18 10:19:10|90515.2|90490.2|90513.7|90488.7|90515.2|90490.2|90508.2|90483.2|51
1642501160000|2022-01-18 10:19:20|90513.8|90488.8|90534|90509|90534.1|90509.1|90511.9|90486.9|46
1642501170000|2022-01-18 10:19:30|90534.9|90509.9|90540.8|90515.8|90541|90516|90528.4|90503.4|62
1642501180000|2022-01-18 10:19:40|90541|90516|90541|90516|90542.6|90517.6|90540.3|90515.3|39
1642501190000|2022-01-18 10:19:50|90541.2|90516.2|90542.3|90517.3|90544.2|90519.2|90541|90516|36
1642501200000|2022-01-18 10:20:00|90542.8|90517.8|90541.9|90516.9|90545.6|90520.6|90540.3|90515.3|42
1642501210000|2022-01-18 10:20:10|90540.6|90515.6|90539.9|90514.9|90541.9|90516.9|90538.3|90513.3|55
1642501220000|2022-01-18 10:20:20|90539.6|90514.6|90546.9|90521.9|90549.4|90524.4|90539.5|90514.5|65
1642501230000|2022-01-18 10:20:30|90547|90522|90547.4|90522.4|90551.7|90526.7|90546.8|90521.8|56
1642501240000|2022-01-18 10:20:40|90547.8|90522.8|90555.4|90530.4|90558.1|90533.1|90546.8|90521.8|54
1642501250000|2022-01-18 10:20:50|90554.9|90529.9|90560.5|90535.5|90560.5|90535.5|90554.9|90529.9|29
1642501260000|2022-01-18 10:21:00|90560.4|90535.4|90553.1|90528.1|90560.4|90535.4|90552.7|90527.7|47
1642501270000|2022-01-18 10:21:10|90551.6|90526.6|90549.6|90524.6|90555.1|90530.1|90547.8|90522.8|44
1642501280000|2022-01-18 10:21:20|90549.3|90524.3|90548.3|90523.3|90552.8|90527.8|90545.6|90520.6|48
1642501290000|2022-01-18 10:21:30|90547.9|90522.9|90549.8|90524.8|90553.3|90528.3|90547.8|90522.8|38
1642501300000|2022-01-18 10:21:40|90549.7|90524.7|90553.8|90528.8|90555.6|90530.6|90548.6|90523.6|45
1642501310000|2022-01-18 10:21:50|90552.7|90527.7|90555.5|90530.5|90555.5|90530.5|90551.4|90526.4|41
1642501320000|2022-01-18 10:22:00|90558.1|90533.1|90560|90535|90564.6|90539.6|90557.8|90532.8|53
1642501330000|2022-01-18 10:22:10|90559.3|90534.3|90561.1|90536.1|90561.2|90536.2|90558.8|90533.8|34
1642501340000|2022-01-18 10:22:20|90561.3|90536.3|90561.5|90536.5|90563.9|90538.9|90560.2|90535.2|49
1642501350000|2022-01-18 10:22:30|90562.6|90537.6|90562.1|90537.1|90568.4|90543.4|90557.9|90532.9|55
1642501360000|2022-01-18 10:22:40|90562.4|90537.4|90558.1|90533.1|90562.4|90537.4|90556.7|90531.7|46
1642501370000|2022-01-18 10:22:50|90558|90533|90557.8|90532.8|90558.4|90533.4|90557.6|90532.6|27
1642501380000|2022-01-18 10:23:00|90558|90533|90557.7|90532.7|90559.2|90534.2|90557.7|90532.7|23
1642501390000|2022-01-18 10:23:10|90557.4|90532.4|90554.4|90529.4|90557.4|90532.4|90549.9|90524.9|55
1642501400000|2022-01-18 10:23:20|90554.6|90529.6|90548.9|90523.9|90554.6|90529.6|90547.5|90522.5|53
1642501410000|2022-01-18 10:23:30|90549|90524|90553.1|90528.1|90553.4|90528.4|90548.4|90523.4|38
1642501420000|2022-01-18 10:23:40|90552.3|90527.3|90553.5|90528.5|90558.6|90533.6|90552.2|90527.2|48
1642501430000|2022-01-18 10:23:50|90552.9|90527.9|90555.3|90530.3|90557.2|90532.2|90552.6|90527.6|42
1642501440000|2022-01-18 10:24:00|90555.7|90530.7|90551.9|90526.9|90556|90531|90551.1|90526.1|43
1642501450000|2022-01-18 10:24:10|90551.6|90526.6|90552.6|90527.6|90555.2|90530.2|90551.1|90526.1|46
1642501460000|2022-01-18 10:24:20|90553.7|90528.7|90550|90525|90554.1|90529.1|90549.2|90524.2|30
1642501470000|2022-01-18 10:24:30|90549.7|90524.7|90549|90524|90549.9|90524.9|90548.2|90523.2|27
1642501480000|2022-01-18 10:24:40|90549.2|90524.2|90546.4|90521.4|90549.6|90524.6|90539.9|90514.9|49
1642501490000|2022-01-18 10:24:50|90546.6|90521.6|90550|90525|90550.7|90525.7|90546.2|90521.2|34
1642501500000|2022-01-18 10:25:00|90549.5|90524.5|90558.9|90533.9|90561|90536|90548.9|90523.9|38
1642501510000|2022-01-18 10:25:10|90559.3|90534.3|90543.6|90518.6|90559.3|90534.3|90542.9|90517.9|56
1642501520000|2022-01-18 10:25:20|90542.8|90517.8|90541.6|90516.6|90543.5|90518.5|90540|90515|36
1642501530000|2022-01-18 10:25:30|90542|90517|90545.8|90520.8|90548|90523|90541.2|90516.2|45
1642501540000|2022-01-18 10:25:40|90545.7|90520.7|90540.8|90515.8|90551.1|90526.1|90540.8|90515.8|51
1642501550000|2022-01-18 10:25:50|90542|90517|90536.1|90511.1|90542|90517|90535|90510|44
1642501560000|2022-01-18 10:26:00|90536.2|90511.2|90531.8|90506.8|90536.7|90511.7|90530.8|90505.8|45
1642501570000|2022-01-18 10:26:10|90532|90507|90529|90504|90533.4|90508.4|90525.7|90500.7|48
1642501580000|2022-01-18 10:26:20|90529.4|90504.4|90532.2|90507.2|90534|90509|90529.4|90504.4|46
1642501590000|2022-01-18 10:26:30|90531|90506|90529.9|90504.9|90532.6|90507.6|90527.2|90502.2|35
1642501600000|2022-01-18 10:26:40|90530.8|90505.8|90543.6|90518.6|90543.8|90518.8|90528.3|90503.3|52
1642501610000|2022-01-18 10:26:50|90543.9|90518.9|90543|90518|90545.1|90520.1|90542.7|90517.7|44
1642501620000|2022-01-18 10:27:00|90543.2|90518.2|90542.9|90517.9|90544.3|90519.3|90541.3|90516.3|43
1642501630000|2022-01-18 10:27:10|90543|90518|90540.6|90515.6|90543.8|90518.8|90540|90515|35
1642501640000|2022-01-18 10:27:20|90540.7|90515.7|90540|90515|90540.7|90515.7|90537.8|90512.8|30
1642501650000|2022-01-18 10:27:30|90539.8|90514.8|90540.3|90515.3|90540.3|90515.3|90539|90514|21
1642501660000|2022-01-18 10:27:40|90540.2|90515.2|90541.9|90516.9|90545.6|90520.6|90539.6|90514.6|34
1642501670000|2022-01-18 10:27:50|90541.7|90516.7|90544|90519|90544.6|90519.6|90541.1|90516.1|36
1642501680000|2022-01-18 10:28:00|90543.6|90518.6|90535.4|90510.4|90544.6|90519.6|90534.4|90509.4|39
1642501690000|2022-01-18 10:28:10|90535.1|90510.1|90538.4|90513.4|90540.5|90515.5|90533.5|90508.5|54
1642501700000|2022-01-18 10:28:20|90539.8|90514.8|90536.6|90511.6|90541.5|90516.5|90536.6|90511.6|44
1642501710000|2022-01-18 10:28:30|90536.8|90511.8|90510|90485|90536.8|90511.8|90506.6|90481.6|53
1642501720000|2022-01-18 10:28:40|90509|90484|90506.9|90481.9|90513.3|90488.3|90505|90480|43
1642501730000|2022-01-18 10:28:50|90506.1|90481.1|90505.8|90480.8|90507.7|90482.7|90502.7|90477.7|46
1642501740000|2022-01-18 10:29:00|90506.2|90481.2|90509.8|90484.8|90511.3|90486.3|90505.1|90480.1|41
1642501750000|2022-01-18 10:29:10|90510.2|90485.2|90511.4|90486.4|90511.6|90486.6|90505.7|90480.7|49
1642501760000|2022-01-18 10:29:20|90511.3|90486.3|90510|90485|90511.3|90486.3|90506.6|90481.6|48
1642501770000|2022-01-18 10:29:30|90510.9|90485.9|90511.8|90486.8|90511.9|90486.9|90508.9|90483.9|36
1642501780000|2022-01-18 10:29:40|90511.9|90486.9|90515.4|90490.4|90515.4|90490.4|90508.6|90483.6|49
1642501790000|2022-01-18 10:29:50|90514.8|90489.8|90519.1|90494.1|90519.8|90494.8|90514.6|90489.6|50
1642501800000|2022-01-18 10:30:00|90520|90495|90519.1|90494.1|90520.6|90495.6|90517.8|90492.8|49
1642501810000|2022-01-18 10:30:10|90518.8|90493.8|90516.1|90491.1|90519.2|90494.2|90515.1|90490.1|48
1642501820000|2022-01-18 10:30:20|90516|90491|90512.9|90487.9|90516.4|90491.4|90512.4|90487.4|39
1642501830000|2022-01-18 10:30:30|90512.8|90487.8|90516|90491|90516.1|90491.1|90510.6|90485.6|43
1642501840000|2022-01-18 10:30:40|90516.2|90491.2|90513.4|90488.4|90516.2|90491.2|90511.7|90486.7|38
1642501850000|2022-01-18 10:30:50|90513.1|90488.1|90517.2|90492.2|90518.6|90493.6|90512.5|90487.5|39
1642501860000|2022-01-18 10:31:00|90517.3|90492.3|90518.3|90493.3|90518.8|90493.8|90516|90491|31
1642501870000|2022-01-18 10:31:10|90518.5|90493.5|90519.8|90494.8|90519.8|90494.8|90517.7|90492.7|31
1642501880000|2022-01-18 10:31:20|90519.7|90494.7|90525.4|90500.4|90525.7|90500.7|90519.7|90494.7|49
1642501890000|2022-01-18 10:31:30|90525.7|90500.7|90523.4|90498.4|90525.7|90500.7|90521.9|90496.9|40
1642501900000|2022-01-18 10:31:40|90523.8|90498.8|90517.3|90492.3|90523.8|90498.8|90516.5|90491.5|36
1642501910000|2022-01-18 10:31:50|90517.9|90492.9|90517.6|90492.6|90523.9|90498.9|90517.3|90492.3|39
1642501920000|2022-01-18 10:32:00|90519.1|90494.1|90516.7|90491.7|90519.1|90494.1|90515.8|90490.8|44
1642501930000|2022-01-18 10:32:10|90516.8|90491.8|90511|90486|90518.1|90493.1|90510.9|90485.9|39
1642501940000|2022-01-18 10:32:20|90511.3|90486.3|90516.9|90491.9|90518.1|90493.1|90509.1|90484.1|40
1642501950000|2022-01-18 10:32:30|90514.8|90489.8|90516.1|90491.1|90516.5|90491.5|90514.8|90489.8|36
1642501960000|2022-01-18 10:32:40|90516|90491|90514.4|90489.4|90517.9|90492.9|90513.8|90488.8|37
1642501970000|2022-01-18 10:32:50|90514.3|90489.3|90515.4|90490.4|90515.4|90490.4|90513.8|90488.8|21
1642501980000|2022-01-18 10:33:00|90515.5|90490.5|90515.4|90490.4|90515.7|90490.7|90514.1|90489.1|22
1642501990000|2022-01-18 10:33:10|90515.6|90490.6|90513.7|90488.7|90517.4|90492.4|90513.7|90488.7|29
1642502000000|2022-01-18 10:33:20|90513.6|90488.6|90519.2|90494.2|90519.2|90494.2|90512.8|90487.8|46
1642502010000|2022-01-18 10:33:30|90519.6|90494.6|90512.4|90487.4|90520.6|90495.6|90510.6|90485.6|41
1642502020000|2022-01-18 10:33:40|90511.8|90486.8|90513.8|90488.8|90514.4|90489.4|90506.3|90481.3|33
1642502030000|2022-01-18 10:33:50|90512.2|90487.2|90510.7|90485.7|90512.9|90487.9|90509.6|90484.6|30
1642502040000|2022-01-18 10:34:00|90510.8|90485.8|90511.6|90486.6|90513.2|90488.2|90510.2|90485.2|37
1642502050000|2022-01-18 10:34:10|90510.1|90485.1|90513.9|90488.9|90514.6|90489.6|90510.1|90485.1|17
1642502060000|2022-01-18 10:34:20|90513.7|90488.7|90514.9|90489.9|90515.6|90490.6|90510.1|90485.1|28
1642502070000|2022-01-18 10:34:30|90515|90490|90514.6|90489.6|90516.9|90491.9|90512.5|90487.5|29
1642502080000|2022-01-18 10:34:40|90514.4|90489.4|90515.7|90490.7|90515.7|90490.7|90514.2|90489.2|15
1642502090000|2022-01-18 10:34:50|90515.6|90490.6|90515.4|90490.4|90515.9|90490.9|90512.5|90487.5|36
1642502100000|2022-01-18 10:35:00|90515.1|90490.1|90515.6|90490.6|90519|90494|90513.5|90488.5|38
1642502110000|2022-01-18 10:35:10|90515.8|90490.8|90518.2|90493.2|90518.6|90493.6|90513.7|90488.7|38
1642502120000|2022-01-18 10:35:20|90518.1|90493.1|90511.7|90486.7|90518.2|90493.2|90511.4|90486.4|31
1642502130000|2022-01-18 10:35:30|90512.3|90487.3|90514.1|90489.1|90514.7|90489.7|90512.3|90487.3|32
1642502140000|2022-01-18 10:35:40|90514.2|90489.2|90512.8|90487.8|90514.9|90489.9|90512.7|90487.7|21
1642502150000|2022-01-18 10:35:50|90512.5|90487.5|90507.1|90482.1|90513.9|90488.9|90506.2|90481.2|34
1642502160000|2022-01-18 10:36:00|90507.6|90482.6|90513.1|90488.1|90513.1|90488.1|90507.4|90482.4|38
1642502170000|2022-01-18 10:36:10|90512.3|90487.3|90516.9|90491.9|90518.2|90493.2|90511.3|90486.3|40
1642502180000|2022-01-18 10:36:20|90516.4|90491.4|90521|90496|90522.5|90497.5|90516.4|90491.4|29
1642502190000|2022-01-18 10:36:30|90520.9|90495.9|90542|90517|90542.7|90517.7|90520|90495|35
1642502200000|2022-01-18 10:36:40|90541.4|90516.4|90545.6|90520.6|90546|90521|90541.4|90516.4|34
1642502210000|2022-01-18 10:36:50|90545.8|90520.8|90544.4|90519.4|90545.8|90520.8|90543.2|90518.2|35
1642502220000|2022-01-18 10:37:00|90544.3|90519.3|90544.9|90519.9|90545.5|90520.5|90543.4|90518.4|31
1642502230000|2022-01-18 10:37:10|90545.1|90520.1|90539.6|90514.6|90545.8|90520.8|90537.6|90512.6|51
1642502240000|2022-01-18 10:37:20|90536.2|90511.2|90528.9|90503.9|90536.2|90511.2|90525.8|90500.8|48
1642502250000|2022-01-18 10:37:30|90529.2|90504.2|90530.2|90505.2|90530.4|90505.4|90528.3|90503.3|28
1642502260000|2022-01-18 10:37:40|90530|90505|90524.4|90499.4|90530.1|90505.1|90524.4|90499.4|26
1642502270000|2022-01-18 10:37:50|90524.3|90499.3|90525.6|90500.6|90527.5|90502.5|90522.7|90497.7|33
1642502280000|2022-01-18 10:38:00|90526.1|90501.1|90524.8|90499.8|90528|90503|90521.1|90496.1|40
1642502290000|2022-01-18 10:38:10|90525.3|90500.3|90518.6|90493.6|90526|90501|90518.5|90493.5|28
1642502300000|2022-01-18 10:38:20|90520.3|90495.3|90515.2|90490.2|90520.5|90495.5|90514.9|90489.9|44
1642502310000|2022-01-18 10:38:30|90514.8|90489.8|90518.3|90493.3|90518.5|90493.5|90513.8|90488.8|34
1642502320000|2022-01-18 10:38:40|90519.2|90494.2|90524.3|90499.3|90525.2|90500.2|90519.2|90494.2|41
1642502330000|2022-01-18 10:38:50|90524.7|90499.7|90525.5|90500.5|90525.9|90500.9|90524.3|90499.3|18
1642502340000|2022-01-18 10:39:00|90525.1|90500.1|90533.1|90508.1|90533.8|90508.8|90524.1|90499.1|41
1642502350000|2022-01-18 10:39:10|90533|90508|90536.7|90511.7|90537.6|90512.6|90532.8|90507.8|42
1642502360000|2022-01-18 10:39:20|90536.6|90511.6|90540.3|90515.3|90541|90516|90535.4|90510.4|39
1642502370000|2022-01-18 10:39:30|90539.8|90514.8|90544|90519|90544.9|90519.9|90539.5|90514.5|50
1642502380000|2022-01-18 10:39:40|90543.8|90518.8|90541.8|90516.8|90546.3|90521.3|90541.8|90516.8|49
1642502390000|2022-01-18 10:39:50|90543.1|90518.1|90546.2|90521.2|90546.8|90521.8|90541.1|90516.1|32
1642502400000|2022-01-18 10:40:00|90545.6|90520.6|90546.5|90521.5|90547|90522|90543.5|90518.5|49
1642502410000|2022-01-18 10:40:10|90545.6|90520.6|90538.6|90513.6|90545.6|90520.6|90538.6|90513.6|51
1642502420000|2022-01-18 10:40:20|90538.7|90513.7|90538.8|90513.8|90542.8|90517.8|90538.3|90513.3|44
1642502430000|2022-01-18 10:40:30|90538.7|90513.7|90537.2|90512.2|90539.2|90514.2|90537.2|90512.2|27
1642502440000|2022-01-18 10:40:40|90537.3|90512.3|90543.4|90518.4|90545.4|90520.4|90536.5|90511.5|40
1642502450000|2022-01-18 10:40:50|90543.2|90518.2|90540.9|90515.9|90543.5|90518.5|90540.9|90515.9|21
1642502460000|2022-01-18 10:41:00|90541|90516|90544.6|90519.6|90546.4|90521.4|90541|90516|39
1642502470000|2022-01-18 10:41:10|90544.9|90519.9|90549.2|90524.2|90565.6|90540.6|90544.8|90519.8|56
1642502480000|2022-01-18 10:41:20|90549|90524|90552.1|90527.1|90552.6|90527.6|90549|90524|37
1642502490000|2022-01-18 10:41:30|90553.1|90528.1|90556.9|90531.9|90560.1|90535.1|90552.6|90527.6|55
1642502500000|2022-01-18 10:41:40|90557.5|90532.5|90562.2|90537.2|90562.6|90537.6|90556.9|90531.9|37
1642502510000|2022-01-18 10:41:50|90561|90536|90561.2|90536.2|90562.3|90537.3|90560.2|90535.2|28
1642502520000|2022-01-18 10:42:00|90561.1|90536.1|90563.1|90538.1|90563.5|90538.5|90559.5|90534.5|41
1642502530000|2022-01-18 10:42:10|90562.9|90537.9|90563.1|90538.1|90564.3|90539.3|90561.3|90536.3|36
1642502540000|2022-01-18 10:42:20|90562.8|90537.8|90564.7|90539.7|90565.4|90540.4|90562.4|90537.4|34
1642502550000|2022-01-18 10:42:30|90564.5|90539.5|90544.8|90519.8|90564.5|90539.5|90543.6|90518.6|35
1642502560000|2022-01-18 10:42:40|90545.1|90520.1|90542.2|90517.2|90545.1|90520.1|90540.6|90515.6|49
1642502570000|2022-01-18 10:42:50|90542.3|90517.3|90550.2|90525.2|90550.3|90525.3|90542|90517|39
1642502580000|2022-01-18 10:43:00|90550.4|90525.4|90549.9|90524.9|90556.6|90531.6|90546.9|90521.9|50
1642502590000|2022-01-18 10:43:10|90550.4|90525.4|90552.7|90527.7|90552.8|90527.8|90550.4|90525.4|27
1642502600000|2022-01-18 10:43:20|90552.5|90527.5|90552.4|90527.4|90553.7|90528.7|90552.4|90527.4|26
1642502610000|2022-01-18 10:43:30|90552.6|90527.6|90544.3|90519.3|90552.7|90527.7|90543.7|90518.7|23
1642502620000|2022-01-18 10:43:40|90544.1|90519.1|90544.4|90519.4|90545.8|90520.8|90544.1|90519.1|21
1642502630000|2022-01-18 10:43:50|90542.8|90517.8|90537.7|90512.7|90542.8|90517.8|90533.8|90508.8|52
1642502640000|2022-01-18 10:44:00|90537.6|90512.6|90535.9|90510.9|90537.6|90512.6|90534.7|90509.7|25
1642502650000|2022-01-18 10:44:10|90536.2|90511.2|90537.5|90512.5|90538.5|90513.5|90536|90511|34
1642502660000|2022-01-18 10:44:20|90537.7|90512.7|90541.1|90516.1|90542.8|90517.8|90536.6|90511.6|38
1642502670000|2022-01-18 10:44:30|90541|90516|90542.3|90517.3|90543.2|90518.2|90540.7|90515.7|29
1642502680000|2022-01-18 10:44:40|90542.6|90517.6|90543.2|90518.2|90543.2|90518.2|90541.1|90516.1|30
1642502690000|2022-01-18 10:44:50|90543.3|90518.3|90543.5|90518.5|90543.7|90518.7|90542.2|90517.2|24
1642502700000|2022-01-18 10:45:00|90543.6|90518.6|90541.9|90516.9|90543.6|90518.6|90541.9|90516.9|16
1642502710000|2022-01-18 10:45:10|90541.8|90516.8|90527.4|90502.4|90543.6|90518.6|90526|90501|51
1642502720000|2022-01-18 10:45:20|90527.7|90502.7|90526.7|90501.7|90527.7|90502.7|90523.8|90498.8|35
1642502730000|2022-01-18 10:45:30|90527.2|90502.2|90527.8|90502.8|90527.8|90502.8|90526.1|90501.1|24
1642502740000|2022-01-18 10:45:40|90527.2|90502.2|90531.4|90506.4|90534.2|90509.2|90527|90502|35
1642502750000|2022-01-18 10:45:50|90531.5|90506.5|90531.2|90506.2|90534.3|90509.3|90531|90506|36
1642502760000|2022-01-18 10:46:00|90531.1|90506.1|90529.6|90504.6|90531.5|90506.5|90529.5|90504.5|33
1642502770000|2022-01-18 10:46:10|90530.8|90505.8|90534.4|90509.4|90534.4|90509.4|90530.8|90505.8|39
1642502780000|2022-01-18 10:46:20|90534.2|90509.2|90532.1|90507.1|90534.8|90509.8|90530.7|90505.7|29
1642502790000|2022-01-18 10:46:30|90532|90507|90532|90507|90532.5|90507.5|90531.5|90506.5|15
1642502800000|2022-01-18 10:46:40|90531.8|90506.8|90523.2|90498.2|90532.1|90507.1|90521.4|90496.4|25
1642502810000|2022-01-18 10:46:50|90523.5|90498.5|90524.3|90499.3|90526.5|90501.5|90522.4|90497.4|40
1642502820000|2022-01-18 10:47:00|90524|90499|90528.6|90503.6|90530.9|90505.9|90523.8|90498.8|39
1642502830000|2022-01-18 10:47:10|90528.4|90503.4|90521.6|90496.6|90529.3|90504.3|90521.2|90496.2|45
1642502840000|2022-01-18 10:47:20|90521.5|90496.5|90541.5|90516.5|90541.6|90516.6|90520.6|90495.6|49
1642502850000|2022-01-18 10:47:30|90540.7|90515.7|90566.3|90541.3|90570.2|90545.2|90540.7|90515.7|42
1642502860000|2022-01-18 10:47:40|90564.6|90539.6|90564.1|90539.1|90570.7|90545.7|90563|90538|57
1642502870000|2022-01-18 10:47:50|90563.8|90538.8|90558.3|90533.3|90568|90543|90558.3|90533.3|46
1642502880000|2022-01-18 10:48:00|90560.2|90535.2|90575.1|90550.1|90576.4|90551.4|90557.9|90532.9|57
1642502890000|2022-01-18 10:48:10|90575.2|90550.2|90569.1|90544.1|90575.8|90550.8|90568.3|90543.3|44
1642502900000|2022-01-18 10:48:20|90569|90544|90562.1|90537.1|90572.2|90547.2|90558.8|90533.8|47
1642502910000|2022-01-18 10:48:30|90562.4|90537.4|90561|90536|90563.2|90538.2|90559.6|90534.6|47
1642502920000|2022-01-18 10:48:40|90561.3|90536.3|90558.4|90533.4|90561.4|90536.4|90557.8|90532.8|25
1642502930000|2022-01-18 10:48:50|90559.4|90534.4|90558.7|90533.7|90559.4|90534.4|90557.9|90532.9|36
1642502940000|2022-01-18 10:49:00|90558.6|90533.6|90558|90533|90558.8|90533.8|90557.1|90532.1|22
1642502950000|2022-01-18 10:49:10|90558.5|90533.5|90558|90533|90558.6|90533.6|90557.8|90532.8|18
1642502960000|2022-01-18 10:49:20|90557.9|90532.9|90561.2|90536.2|90562.8|90537.8|90557.3|90532.3|34
1642502970000|2022-01-18 10:49:30|90561.3|90536.3|90565.2|90540.2|90567|90542|90560.9|90535.9|33
1642502980000|2022-01-18 10:49:40|90565.4|90540.4|90568.1|90543.1|90569.6|90544.6|90565.2|90540.2|47
1642502990000|2022-01-18 10:49:50|90567.8|90542.8|90567.3|90542.3|90569.1|90544.1|90566.6|90541.6|27
1642503000000|2022-01-18 10:50:00|90567.5|90542.5|90562|90537|90568.4|90543.4|90562|90537|37
1642503010000|2022-01-18 10:50:10|90563.1|90538.1|90567|90542|90567.1|90542.1|90562|90537|35
1642503020000|2022-01-18 10:50:20|90566.9|90541.9|90566.2|90541.2|90568.8|90543.8|90566.1|90541.1|31
1642503030000|2022-01-18 10:50:30|90566.6|90541.6|90562.8|90537.8|90566.6|90541.6|90562.3|90537.3|40
1642503040000|2022-01-18 10:50:40|90562.6|90537.6|90562.7|90537.7|90563.3|90538.3|90562.4|90537.4|12
1642503050000|2022-01-18 10:50:50|90562.6|90537.6|90562.5|90537.5|90562.8|90537.8|90562.3|90537.3|11
1642503060000|2022-01-18 10:51:00|90562.6|90537.6|90562.6|90537.6|90562.9|90537.9|90561.7|90536.7|20
1642503070000|2022-01-18 10:51:10|90562.7|90537.7|90567|90542|90567.4|90542.4|90562.1|90537.1|44
1642503080000|2022-01-18 10:51:20|90566.4|90541.4|90562.1|90537.1|90566.4|90541.4|90561.2|90536.2|38
1642503090000|2022-01-18 10:51:30|90561.8|90536.8|90562.1|90537.1|90562.3|90537.3|90561.7|90536.7|20
1642503100000|2022-01-18 10:51:40|90562|90537|90562.6|90537.6|90562.7|90537.7|90562|90537|11
1642503110000|2022-01-18 10:51:50|90562.5|90537.5|90555.6|90530.6|90562.5|90537.5|90553.6|90528.6|38
1642503120000|2022-01-18 10:52:00|90555.3|90530.3|90555.1|90530.1|90556.4|90531.4|90554.4|90529.4|37
1642503130000|2022-01-18 10:52:10|90554.9|90529.9|90556.1|90531.1|90557.7|90532.7|90554.7|90529.7|30
1642503140000|2022-01-18 10:52:20|90555.8|90530.8|90560.1|90535.1|90560.2|90535.2|90553.9|90528.9|38
1642503150000|2022-01-18 10:52:30|90560.4|90535.4|90557.7|90532.7|90560.4|90535.4|90557.6|90532.6|28
1642503160000|2022-01-18 10:52:40|90557.8|90532.8|90561.7|90536.7|90563.2|90538.2|90557.5|90532.5|45
1642503170000|2022-01-18 10:52:50|90561.9|90536.9|90559.7|90534.7|90564.7|90539.7|90559.6|90534.6|37
1642503180000|2022-01-18 10:53:00|90559.8|90534.8|90562.7|90537.7|90564|90539|90559.8|90534.8|26
1642503190000|2022-01-18 10:53:10|90563.8|90538.8|90558.8|90533.8|90563.9|90538.9|90558.5|90533.5|45
1642503200000|2022-01-18 10:53:20|90558.9|90533.9|90558.5|90533.5|90563.4|90538.4|90558.2|90533.2|29
1642503210000|2022-01-18 10:53:30|90557.5|90532.5|90555.6|90530.6|90557.5|90532.5|90554.9|90529.9|18
1642503220000|2022-01-18 10:53:40|90555.3|90530.3|90553.6|90528.6|90555.4|90530.4|90553.6|90528.6|20
1642503230000|2022-01-18 10:53:50|90553.7|90528.7|90548.3|90523.3|90554|90529|90546.6|90521.6|28
1642503240000|2022-01-18 10:54:00|90549.1|90524.1|90552.7|90527.7|90564.2|90539.2|90549.1|90524.1|46
1642503250000|2022-01-18 10:54:10|90553.2|90528.2|90540.3|90515.3|90553.2|90528.2|90540.2|90515.2|48
1642503260000|2022-01-18 10:54:20|90540.8|90515.8|90522.2|90497.2|90540.8|90515.8|90522.2|90497.2|47
1642503270000|2022-01-18 10:54:30|90522.3|90497.3|90525.2|90500.2|90525.6|90500.6|90521.2|90496.2|38
1642503280000|2022-01-18 10:54:40|90525.3|90500.3|90524.3|90499.3|90525.5|90500.5|90523.9|90498.9|27
1642503290000|2022-01-18 10:54:50|90524.2|90499.2|90520.8|90495.8|90524.2|90499.2|90520.8|90495.8|27
1642503300000|2022-01-18 10:55:00|90520.3|90495.3|90521.8|90496.8|90523.7|90498.7|90519.9|90494.9|30
1642503310000|2022-01-18 10:55:10|90520.5|90495.5|90516.3|90491.3|90521.8|90496.8|90516|90491|41
1642503320000|2022-01-18 10:55:20|90516.2|90491.2|90520.5|90495.5|90522|90497|90516.2|90491.2|29
1642503330000|2022-01-18 10:55:30|90520.3|90495.3|90517.9|90492.9|90520.3|90495.3|90516.6|90491.6|25
1642503340000|2022-01-18 10:55:40|90517.8|90492.8|90516.9|90491.9|90518.8|90493.8|90516.8|90491.8|25
1642503350000|2022-01-18 10:55:50|90516|90491|90522.7|90497.7|90524.4|90499.4|90515.7|90490.7|39
1642503360000|2022-01-18 10:56:00|90522.3|90497.3|90523.5|90498.5|90524.7|90499.7|90522.3|90497.3|31
1642503370000|2022-01-18 10:56:10|90523.7|90498.7|90521.4|90496.4|90523.7|90498.7|90518.9|90493.9|47
1642503380000|2022-01-18 10:56:20|90521.6|90496.6|90526.2|90501.2|90526.9|90501.9|90521.6|90496.6|42
1642503390000|2022-01-18 10:56:30|90526.4|90501.4|90528.6|90503.6|90529.6|90504.6|90526.2|90501.2|44
1642503400000|2022-01-18 10:56:40|90529|90504|90528|90503|90530.7|90505.7|90526.2|90501.2|42
1642503410000|2022-01-18 10:56:50|90527.8|90502.8|90524.8|90499.8|90528|90503|90524.7|90499.7|30
1642503420000|2022-01-18 10:57:00|90523.7|90498.7|90525.1|90500.1|90525.1|90500.1|90522.9|90497.9|27
1642503430000|2022-01-18 10:57:10|90524.1|90499.1|90527.1|90502.1|90527.3|90502.3|90523.5|90498.5|26
1642503440000|2022-01-18 10:57:20|90527.2|90502.2|90528.4|90503.4|90529.5|90504.5|90526.7|90501.7|33
1642503450000|2022-01-18 10:57:30|90528.6|90503.6|90534.7|90509.7|90535.8|90510.8|90528.6|90503.6|43
1642503460000|2022-01-18 10:57:40|90535.2|90510.2|90540.1|90515.1|90541.3|90516.3|90535.2|90510.2|40
1642503470000|2022-01-18 10:57:50|90540.5|90515.5|90536.5|90511.5|90540.5|90515.5|90536.1|90511.1|39
1642503480000|2022-01-18 10:58:00|90536.3|90511.3|90537.5|90512.5|90537.8|90512.8|90536.3|90511.3|29
1642503490000|2022-01-18 10:58:10|90537.3|90512.3|90541.3|90516.3|90542.4|90517.4|90537|90512|25
1642503500000|2022-01-18 10:58:20|90540.5|90515.5|90540|90515|90541.2|90516.2|90539|90514|37
1642503510000|2022-01-18 10:58:30|90539.1|90514.1|90540.1|90515.1|90541.3|90516.3|90539.1|90514.1|22
1642503520000|2022-01-18 10:58:40|90540.3|90515.3|90540.4|90515.4|90540.7|90515.7|90538.7|90513.7|23
1642503530000|2022-01-18 10:58:50|90540.3|90515.3|90540.9|90515.9|90542.2|90517.2|90538.4|90513.4|29
1642503540000|2022-01-18 10:59:00|90541.2|90516.2|90543.1|90518.1|90543.6|90518.6|90538.1|90513.1|49
1642503550000|2022-01-18 10:59:10|90542.3|90517.3|90536.7|90511.7|90545.9|90520.9|90535.9|90510.9|65
1642503560000|2022-01-18 10:59:20|90537.1|90512.1|90537|90512|90537.7|90512.7|90536.4|90511.4|29
1642503570000|2022-01-18 10:59:30|90536.7|90511.7|90538.2|90513.2|90538.7|90513.7|90535.9|90510.9|31
1642503580000|2022-01-18 10:59:40|90538.3|90513.3|90538.3|90513.3|90539.1|90514.1|90537.2|90512.2|31
1642503590000|2022-01-18 10:59:50|90538.2|90513.2|90538.4|90513.4|90539.2|90514.2|90538.2|90513.2|18
1642503600000|2022-01-18 11:00:00|90538.2|90513.2|90539.8|90514.8|90539.8|90514.8|90537.2|90512.2|26
1642503610000|2022-01-18 11:00:10|90539.7|90514.7|90558.1|90533.1|90558.9|90533.9|90538.7|90513.7|40
1642503620000|2022-01-18 11:00:20|90558.2|90533.2|90539.6|90514.6|90571.9|90546.9|90537.8|90512.8|51
1642503630000|2022-01-18 11:00:30|90539.1|90514.1|90529.9|90504.9|90539.1|90514.1|90525.8|90500.8|59
1642503640000|2022-01-18 11:00:40|90530.4|90505.4|90530.4|90505.4|90532.3|90507.3|90524.8|90499.8|41
1642503650000|2022-01-18 11:00:50|90530.3|90505.3|90533.8|90508.8|90535.8|90510.8|90529.7|90504.7|39
1642503660000|2022-01-18 11:01:00|90532.1|90507.1|90534.6|90509.6|90534.6|90509.6|90530|90505|38
1642503670000|2022-01-18 11:01:10|90535.6|90510.6|90530.6|90505.6|90540.6|90515.6|90530.6|90505.6|51
1642503680000|2022-01-18 11:01:20|90530.7|90505.7|90532.5|90507.5|90533|90508|90530|90505|35
1642503690000|2022-01-18 11:01:30|90532.7|90507.7|90533.9|90508.9|90534.2|90509.2|90532.2|90507.2|23
1642503700000|2022-01-18 11:01:40|90533.4|90508.4|90527.4|90502.4|90534.3|90509.3|90525.6|90500.6|53
1642503710000|2022-01-18 11:01:50|90528.2|90503.2|90521.3|90496.3|90529.3|90504.3|90521.1|90496.1|32
1642503720000|2022-01-18 11:02:00|90520.5|90495.5|90526.9|90501.9|90527.7|90502.7|90520.5|90495.5|33
1642503730000|2022-01-18 11:02:10|90526.8|90501.8|90522|90497|90527|90502|90522|90497|34
1642503740000|2022-01-18 11:02:20|90520.9|90495.9|90524|90499|90524|90499|90519.8|90494.8|42
1642503750000|2022-01-18 11:02:30|90523.6|90498.6|90522.4|90497.4|90523.9|90498.9|90521.1|90496.1|22
1642503760000|2022-01-18 11:02:40|90522|90497|90526.9|90501.9|90526.9|90501.9|90522|90497|22
1642503770000|2022-01-18 11:02:50|90525.9|90500.9|90531|90506|90531.3|90506.3|90525.9|90500.9|34
1642503780000|2022-01-18 11:03:00|90531.1|90506.1|90530.5|90505.5|90534.1|90509.1|90530.3|90505.3|48
1642503790000|2022-01-18 11:03:10|90530.7|90505.7|90529.5|90504.5|90534.6|90509.6|90528.6|90503.6|51
1642503800000|2022-01-18 11:03:20|90529.4|90504.4|90529.5|90504.5|90530.6|90505.6|90528.7|90503.7|23
1642503810000|2022-01-18 11:03:30|90529.4|90504.4|90532.6|90507.6|90534.2|90509.2|90529.4|90504.4|40
1642503820000|2022-01-18 11:03:40|90532.8|90507.8|90534.7|90509.7|90536.7|90511.7|90532.6|90507.6|40
1642503830000|2022-01-18 11:03:50|90535|90510|90534.4|90509.4|90535.4|90510.4|90532.9|90507.9|23
1642503840000|2022-01-18 11:04:00|90533.7|90508.7|90533.9|90508.9|90537.6|90512.6|90532.6|90507.6|46
1642503850000|2022-01-18 11:04:10|90534.3|90509.3|90533.2|90508.2|90534.8|90509.8|90532.8|90507.8|28
1642503860000|2022-01-18 11:04:20|90534|90509|90532.6|90507.6|90534.9|90509.9|90529.1|90504.1|33
1642503870000|2022-01-18 11:04:30|90531.9|90506.9|90533.1|90508.1|90534.9|90509.9|90531.5|90506.5|41
1642503880000|2022-01-18 11:04:40|90533.4|90508.4|90537.4|90512.4|90537.8|90512.8|90532.9|90507.9|41
1642503890000|2022-01-18 11:04:50|90537.3|90512.3|90543.1|90518.1|90543.1|90518.1|90537.3|90512.3|31
1642503900000|2022-01-18 11:05:00|90541.2|90516.2|90552.6|90527.6|90553.3|90528.3|90541.2|90516.2|44
1642503910000|2022-01-18 11:05:10|90552.7|90527.7|90555.1|90530.1|90556.9|90531.9|90552.7|90527.7|31
1642503920000|2022-01-18 11:05:20|90556|90531|90553.7|90528.7|90560.4|90535.4|90553.7|90528.7|35
1642503930000|2022-01-18 11:05:30|90553.1|90528.1|90547.1|90522.1|90554.8|90529.8|90547.1|90522.1|46
1642503940000|2022-01-18 11:05:40|90547.3|90522.3|90544.5|90519.5|90548|90523|90542.3|90517.3|48
1642503950000|2022-01-18 11:05:50|90544.6|90519.6|90538.4|90513.4|90545.2|90520.2|90537.8|90512.8|44
1642503960000|2022-01-18 11:06:00|90538.7|90513.7|90543.2|90518.2|90544|90519|90538.7|90513.7|42
1642503970000|2022-01-18 11:06:10|90542.8|90517.8|90555.6|90530.6|90557|90532|90542.8|90517.8|49
1642503980000|2022-01-18 11:06:20|90558.3|90533.3|90560.2|90535.2|90561.9|90536.9|90557.5|90532.5|37
1642503990000|2022-01-18 11:06:30|90559.9|90534.9|90573.8|90548.8|90575.5|90550.5|90559|90534|45
1642504000000|2022-01-18 11:06:40|90573.6|90548.6|90563.3|90538.3|90576.1|90551.1|90560.5|90535.5|37
1642504010000|2022-01-18 11:06:50|90562.9|90537.9|90557.1|90532.1|90562.9|90537.9|90552.6|90527.6|46
1642504020000|2022-01-18 11:07:00|90556.7|90531.7|90548.3|90523.3|90558.1|90533.1|90548.3|90523.3|44
1642504030000|2022-01-18 11:07:10|90550.2|90525.2|90548.4|90523.4|90550.8|90525.8|90545.3|90520.3|33
1642504040000|2022-01-18 11:07:20|90548.2|90523.2|90545.7|90520.7|90548.7|90523.7|90544.6|90519.6|39
1642504050000|2022-01-18 11:07:30|90545.6|90520.6|90557.3|90532.3|90562.5|90537.5|90545.3|90520.3|56
1642504060000|2022-01-18 11:07:40|90557.6|90532.6|90555.7|90530.7|90558|90533|90554.5|90529.5|41
1642504070000|2022-01-18 11:07:50|90555.9|90530.9|90551.8|90526.8|90556|90531|90548.3|90523.3|29
1642504080000|2022-01-18 11:08:00|90551.4|90526.4|90554.3|90529.3|90557.7|90532.7|90551.4|90526.4|38
1642504090000|2022-01-18 11:08:10|90552.4|90527.4|90560.8|90535.8|90561.8|90536.8|90550.8|90525.8|49
1642504100000|2022-01-18 11:08:20|90560.6|90535.6|90559.8|90534.8|90561.9|90536.9|90559.8|90534.8|28
1642504110000|2022-01-18 11:08:30|90560|90535|90556.3|90531.3|90560.1|90535.1|90555.7|90530.7|24
1642504120000|2022-01-18 11:08:40|90555.7|90530.7|90556.1|90531.1|90559.1|90534.1|90554.9|90529.9|27
1642504130000|2022-01-18 11:08:50|90555.7|90530.7|90552|90527|90556.1|90531.1|90551.1|90526.1|32
1642504140000|2022-01-18 11:09:00|90551.7|90526.7|90551.9|90526.9|90553.6|90528.6|90548.5|90523.5|43
1642504150000|2022-01-18 11:09:10|90549.6|90524.6|90548.7|90523.7|90549.8|90524.8|90548.1|90523.1|19
1642504160000|2022-01-18 11:09:20|90548.4|90523.4|90549.7|90524.7|90552|90527|90548.4|90523.4|19
1642504170000|2022-01-18 11:09:30|90549.6|90524.6|90544.7|90519.7|90549.6|90524.6|90543.3|90518.3|38
1642504180000|2022-01-18 11:09:40|90544.1|90519.1|90539.4|90514.4|90544.9|90519.9|90535.2|90510.2|59
1642504190000|2022-01-18 11:09:50|90539.7|90514.7|90542.1|90517.1|90542.6|90517.6|90539.3|90514.3|41
1642504200000|2022-01-18 11:10:00|90542.7|90517.7|90546.5|90521.5|90547.2|90522.2|90542|90517|36
1642504210000|2022-01-18 11:10:10|90547|90522|90544.7|90519.7|90549.4|90524.4|90544.6|90519.6|42
1642504220000|2022-01-18 11:10:20|90544.4|90519.4|90538.1|90513.1|90545.5|90520.5|90537.3|90512.3|47
1642504230000|2022-01-18 11:10:30|90538.4|90513.4|90538|90513|90539.9|90514.9|90536.3|90511.3|36
1642504240000|2022-01-18 11:10:40|90537.6|90512.6|90533.6|90508.6|90538.5|90513.5|90531.8|90506.8|40
1642504250000|2022-01-18 11:10:50|90532.2|90507.2|90528.8|90503.8|90532.2|90507.2|90527.5|90502.5|36
1642504260000|2022-01-18 11:11:00|90528.7|90503.7|90526.3|90501.3|90529.8|90504.8|90523.3|90498.3|44
1642504270000|2022-01-18 11:11:10|90526.1|90501.1|90532.8|90507.8|90535.8|90510.8|90526.1|90501.1|40
1642504280000|2022-01-18 11:11:20|90533.5|90508.5|90532.9|90507.9|90533.5|90508.5|90528.4|90503.4|40
1642504290000|2022-01-18 11:11:30|90532.1|90507.1|90534.6|90509.6|90535.1|90510.1|90532.1|90507.1|35
1642504300000|2022-01-18 11:11:40|90536.5|90511.5|90545.9|90520.9|90545.9|90520.9|90535.9|90510.9|51
1642504310000|2022-01-18 11:11:50|90545.8|90520.8|90547.5|90522.5|90548.6|90523.6|90545.5|90520.5|46
1642504320000|2022-01-18 11:12:00|90547.4|90522.4|90546.8|90521.8|90548.1|90523.1|90546.7|90521.7|26
1642504330000|2022-01-18 11:12:10|90546.7|90521.7|90551|90526|90553.9|90528.9|90546.7|90521.7|47
1642504340000|2022-01-18 11:12:20|90550.5|90525.5|90551.5|90526.5|90554|90529|90549.9|90524.9|48
1642504350000|2022-01-18 11:12:30|90564.5|90539.5|90582.5|90557.5|90583.3|90558.3|90564.5|90539.5|50
1642504360000|2022-01-18 11:12:40|90582.9|90557.9|90582|90557|90585.9|90560.9|90581.5|90556.5|36
1642504370000|2022-01-18 11:12:50|90581.6|90556.6|90581.5|90556.5|90584.3|90559.3|90580.1|90555.1|33
1642504380000|2022-01-18 11:13:00|90581.4|90556.4|90582.9|90557.9|90584.3|90559.3|90581.4|90556.4|35
1642504390000|2022-01-18 11:13:10|90582.1|90557.1|90583.8|90558.8|90583.8|90558.8|90581.2|90556.2|39
1642504400000|2022-01-18 11:13:20|90583.7|90558.7|90581.4|90556.4|90585|90560|90581.4|90556.4|38
1642504410000|2022-01-18 11:13:30|90581.5|90556.5|90586.7|90561.7|90587.6|90562.6|90580.4|90555.4|48
1642504420000|2022-01-18 11:13:40|90586.8|90561.8|90583.8|90558.8|90586.8|90561.8|90583.8|90558.8|30
1642504430000|2022-01-18 11:13:50|90583.7|90558.7|90583.5|90558.5|90584|90559|90579.5|90554.5|55
1642504440000|2022-01-18 11:14:00|90583.7|90558.7|90583.5|90558.5|90585.4|90560.4|90583.2|90558.2|41
1642504450000|2022-01-18 11:14:10|90583.8|90558.8|90582.6|90557.6|90584.8|90559.8|90581.8|90556.8|40
1642504460000|2022-01-18 11:14:20|90582.5|90557.5|90575.5|90550.5|90583.3|90558.3|90574.3|90549.3|47
1642504470000|2022-01-18 11:14:30|90575.6|90550.6|90576|90551|90576.9|90551.9|90574.9|90549.9|26
1642504480000|2022-01-18 11:14:40|90576.1|90551.1|90581.3|90556.3|90582.5|90557.5|90575.8|90550.8|40
1642504490000|2022-01-18 11:14:50|90581.9|90556.9|90584.8|90559.8|90585.4|90560.4|90581.3|90556.3|32
1642504500000|2022-01-18 11:15:00|90585|90560|90585.7|90560.7|90589|90564|90584.7|90559.7|38
1642504510000|2022-01-18 11:15:10|90585.5|90560.5|90590.5|90565.5|90591.5|90566.5|90585.1|90560.1|34
1642504520000|2022-01-18 11:15:20|90590.7|90565.7|90592.3|90567.3|90592.3|90567.3|90590.6|90565.6|16
1642504530000|2022-01-18 11:15:30|90591.8|90566.8|90589.6|90564.6|90592.1|90567.1|90589|90564|25
1642504540000|2022-01-18 11:15:40|90589.8|90564.8|90589.4|90564.4|90589.9|90564.9|90587.4|90562.4|28
1642504550000|2022-01-18 11:15:50|90588.3|90563.3|90588.8|90563.8|90589.5|90564.5|90588|90563|28
1642504560000|2022-01-18 11:16:00|90588.7|90563.7|90589.3|90564.3|90592.2|90567.2|90588.1|90563.1|28
1642504570000|2022-01-18 11:16:10|90590.5|90565.5|90592|90567|90592.1|90567.1|90590.5|90565.5|23
1642504580000|2022-01-18 11:16:20|90591.8|90566.8|90591.3|90566.3|90592.3|90567.3|90591.1|90566.1|32
1642504590000|2022-01-18 11:16:30|90591.2|90566.2|90587.9|90562.9|90592.1|90567.1|90587.2|90562.2|35
1642504600000|2022-01-18 11:16:40|90587.4|90562.4|90586.6|90561.6|90587.8|90562.8|90583.9|90558.9|41
1642504610000|2022-01-18 11:16:50|90586.3|90561.3|90587.4|90562.4|90588.2|90563.2|90585.8|90560.8|30
1642504620000|2022-01-18 11:17:00|90584.3|90559.3|90578.2|90553.2|90584.3|90559.3|90574.1|90549.1|56
1642504630000|2022-01-18 11:17:10|90579|90554|90579.4|90554.4|90579.8|90554.8|90576.4|90551.4|38
1642504640000|2022-01-18 11:17:20|90580.3|90555.3|90578.7|90553.7|90582|90557|90573.7|90548.7|49
1642504650000|2022-01-18 11:17:30|90578.9|90553.9|90582.1|90557.1|90583.3|90558.3|90576.9|90551.9|37
1642504660000|2022-01-18 11:17:40|90582|90557|90579.1|90554.1|90583.2|90558.2|90579.1|90554.1|29
1642504670000|2022-01-18 11:17:50|90579.4|90554.4|90580.4|90555.4|90580.5|90555.5|90578.5|90553.5|27
1642504680000|2022-01-18 11:18:00|90581|90556|90579.4|90554.4|90582.5|90557.5|90577.3|90552.3|39
1642504690000|2022-01-18 11:18:10|90579.1|90554.1|90581.3|90556.3|90581.3|90556.3|90578.1|90553.1|20
1642504700000|2022-01-18 11:18:20|90581.1|90556.1|90578.7|90553.7|90581.3|90556.3|90577.4|90552.4|34
1642504710000|2022-01-18 11:18:30|90579.2|90554.2|90578.2|90553.2|90581|90556|90576.4|90551.4|42
1642504720000|2022-01-18 11:18:40|90578|90553|90571.7|90546.7|90580.9|90555.9|90571.7|90546.7|47
1642504730000|2022-01-18 11:18:50|90572.2|90547.2|90569.6|90544.6|90572.9|90547.9|90568.2|90543.2|41
1642504740000|2022-01-18 11:19:00|90569.5|90544.5|90560|90535|90570.7|90545.7|90559.8|90534.8|53
1642504750000|2022-01-18 11:19:10|90560.1|90535.1|90555.3|90530.3|90560.1|90535.1|90552.7|90527.7|48
1642504760000|2022-01-18 11:19:20|90554.8|90529.8|90551.8|90526.8|90555.1|90530.1|90549.7|90524.7|47
1642504770000|2022-01-18 11:19:30|90551.7|90526.7|90542.7|90517.7|90555.4|90530.4|90540.5|90515.5|62
1642504780000|2022-01-18 11:19:40|90541.8|90516.8|90534.2|90509.2|90541.8|90516.8|90531.1|90506.1|48
1642504790000|2022-01-18 11:19:50|90534.4|90509.4|90537.8|90512.8|90539.4|90514.4|90534.1|90509.1|37
1642504800000|2022-01-18 11:20:00|90537.4|90512.4|90541.5|90516.5|90543.6|90518.6|90537.3|90512.3|42
1642504810000|2022-01-18 11:20:10|90541.3|90516.3|90543.3|90518.3|90543.8|90518.8|90541.2|90516.2|32
1642504820000|2022-01-18 11:20:20|90542.9|90517.9|90551|90526|90551|90526|90542.6|90517.6|32
1642504830000|2022-01-18 11:20:30|90551.3|90526.3|90551.4|90526.4|90551.4|90526.4|90550.2|90525.2|25
1642504840000|2022-01-18 11:20:40|90551.2|90526.2|90572.4|90547.4|90573.1|90548.1|90550.9|90525.9|57
1642504850000|2022-01-18 11:20:50|90572.6|90547.6|90571.9|90546.9|90573.6|90548.6|90571.5|90546.5|36
1642504860000|2022-01-18 11:21:00|90572|90547|90568|90543|90572|90547|90565.9|90540.9|28
1642504870000|2022-01-18 11:21:10|90567.1|90542.1|90568.4|90543.4|90569.1|90544.1|90566.6|90541.6|28
1642504880000|2022-01-18 11:21:20|90568.8|90543.8|90563.5|90538.5|90568.8|90543.8|90561.6|90536.6|49
1642504890000|2022-01-18 11:21:30|90563.3|90538.3|90563.5|90538.5|90564.2|90539.2|90562.4|90537.4|31
1642504900000|2022-01-18 11:21:40|90564.2|90539.2|90560.2|90535.2|90569.8|90544.8|90557.1|90532.1|54
1642504910000|2022-01-18 11:21:50|90560.4|90535.4|90559.5|90534.5|90561.6|90536.6|90559.3|90534.3|28
1642504920000|2022-01-18 11:22:00|90559.4|90534.4|90558.5|90533.5|90560.3|90535.3|90557.6|90532.6|33
1642504930000|2022-01-18 11:22:10|90557.8|90532.8|90557.4|90532.4|90558.7|90533.7|90557|90532|25
1642504940000|2022-01-18 11:22:20|90557.6|90532.6|90556.2|90531.2|90557.6|90532.6|90554.2|90529.2|33
1642504950000|2022-01-18 11:22:30|90555.7|90530.7|90561.6|90536.6|90562.2|90537.2|90553.5|90528.5|28
1642504960000|2022-01-18 11:22:40|90560.8|90535.8|90559.5|90534.5|90561.2|90536.2|90556.8|90531.8|41
1642504970000|2022-01-18 11:22:50|90558.8|90533.8|90562.3|90537.3|90562.4|90537.4|90558.8|90533.8|34
1642504980000|2022-01-18 11:23:00|90564.9|90539.9|90583.8|90558.8|90585.2|90560.2|90564.9|90539.9|64
1642504990000|2022-01-18 11:23:10|90584.5|90559.5|90574.8|90549.8|90587.7|90562.7|90573.6|90548.6|49
1642505000000|2022-01-18 11:23:20|90574.5|90549.5|90569.8|90544.8|90576.8|90551.8|90568.5|90543.5|54
1642505010000|2022-01-18 11:23:30|90569.5|90544.5|90572.2|90547.2|90573.8|90548.8|90569|90544|39
1642505020000|2022-01-18 11:23:40|90572.1|90547.1|90578.5|90553.5|90579.7|90554.7|90571.9|90546.9|34
1642505030000|2022-01-18 11:23:50|90578.1|90553.1|90572.8|90547.8|90580.3|90555.3|90572.8|90547.8|46
1642505040000|2022-01-18 11:24:00|90572.9|90547.9|90577.8|90552.8|90577.8|90552.8|90572.7|90547.7|39
1642505050000|2022-01-18 11:24:10|90579.9|90554.9|90576.5|90551.5|90579.9|90554.9|90571.9|90546.9|48
1642505060000|2022-01-18 11:24:20|90575.8|90550.8|90577.2|90552.2|90579.9|90554.9|90575.8|90550.8|31
1642505070000|2022-01-18 11:24:30|90577|90552|90577.5|90552.5|90579|90554|90573.6|90548.6|31
1642505080000|2022-01-18 11:24:40|90577|90552|90575.6|90550.6|90581|90556|90573.1|90548.1|34
1642505090000|2022-01-18 11:24:50|90575.7|90550.7|90575.8|90550.8|90577.4|90552.4|90573.4|90548.4|27
1642505100000|2022-01-18 11:25:00|90575.9|90550.9|90573.6|90548.6|90575.9|90550.9|90569.8|90544.8|39
1642505110000|2022-01-18 11:25:10|90573.7|90548.7|90573.2|90548.2|90573.9|90548.9|90570.2|90545.2|34
1642505120000|2022-01-18 11:25:20|90573.1|90548.1|90573.3|90548.3|90574.6|90549.6|90567.1|90542.1|45
1642505130000|2022-01-18 11:25:30|90571.1|90546.1|90574.6|90549.6|90574.6|90549.6|90570.4|90545.4|36
1642505140000|2022-01-18 11:25:40|90574.9|90549.9|90575.8|90550.8|90576.5|90551.5|90573.6|90548.6|24
1642505150000|2022-01-18 11:25:50|90576|90551|90576.9|90551.9|90577.1|90552.1|90575.8|90550.8|30
1642505160000|2022-01-18 11:26:00|90577.1|90552.1|90578.5|90553.5|90578.7|90553.7|90572.9|90547.9|38
1642505170000|2022-01-18 11:26:10|90578.4|90553.4|90582.4|90557.4|90583.2|90558.2|90578|90553|38
1642505180000|2022-01-18 11:26:20|90582.8|90557.8|90583.6|90558.6|90584.3|90559.3|90582.3|90557.3|24
1642505190000|2022-01-18 11:26:30|90583.7|90558.7|90578.5|90553.5|90583.8|90558.8|90577.4|90552.4|13
1642505200000|2022-01-18 11:26:40|90578.8|90553.8|90581.8|90556.8|90581.8|90556.8|90576.8|90551.8|41
1642505210000|2022-01-18 11:26:50|90582.2|90557.2|90572.7|90547.7|90582.2|90557.2|90572.2|90547.2|58
1642505220000|2022-01-18 11:27:00|90572.6|90547.6|90572.4|90547.4|90576.3|90551.3|90572.4|90547.4|35
1642505230000|2022-01-18 11:27:10|90572.7|90547.7|90576.4|90551.4|90580.4|90555.4|90572.7|90547.7|57
1642505240000|2022-01-18 11:27:20|90576.1|90551.1|90572.9|90547.9|90576.1|90551.1|90572|90547|38
1642505250000|2022-01-18 11:27:30|90572.6|90547.6|90568.9|90543.9|90572.6|90547.6|90568.1|90543.1|44
1642505260000|2022-01-18 11:27:40|90568.8|90543.8|90568.1|90543.1|90568.8|90543.8|90567.9|90542.9|19
1642505270000|2022-01-18 11:27:50|90568.2|90543.2|90561.3|90536.3|90568.5|90543.5|90560.8|90535.8|30
1642505280000|2022-01-18 11:28:00|90560.5|90535.5|90558.9|90533.9|90561.4|90536.4|90558.5|90533.5|37
1642505290000|2022-01-18 11:28:10|90559.4|90534.4|90559.2|90534.2|90559.6|90534.6|90558.7|90533.7|19
1642505300000|2022-01-18 11:28:20|90559.3|90534.3|90565.3|90540.3|90565.3|90540.3|90559.3|90534.3|30
1642505310000|2022-01-18 11:28:30|90565|90540|90566.1|90541.1|90566.1|90541.1|90564.4|90539.4|24
1642505320000|2022-01-18 11:28:40|90563.7|90538.7|90561.7|90536.7|90563.7|90538.7|90559.8|90534.8|41
1642505330000|2022-01-18 11:28:50|90562|90537|90566|90541|90568.1|90543.1|90561.6|90536.6|37
1642505340000|2022-01-18 11:29:00|90565|90540|90564.6|90539.6|90565.9|90540.9|90564.3|90539.3|31
1642505350000|2022-01-18 11:29:10|90564.5|90539.5|90560|90535|90566|90541|90560|90535|35
1642505360000|2022-01-18 11:29:20|90560.2|90535.2|90564.1|90539.1|90564.3|90539.3|90559.6|90534.6|39
1642505370000|2022-01-18 11:29:30|90563.8|90538.8|90563.1|90538.1|90565.5|90540.5|90561.6|90536.6|44
1642505380000|2022-01-18 11:29:40|90563|90538|90560.1|90535.1|90563.4|90538.4|90559.7|90534.7|41
1642505390000|2022-01-18 11:29:50|90560.6|90535.6|90565.7|90540.7|90565.8|90540.8|90560.6|90535.6|50
1642505400000|2022-01-18 11:30:00|90565.8|90540.8|90566.5|90541.5|90567|90542|90564.1|90539.1|33
1642505410000|2022-01-18 11:30:10|90566.6|90541.6|90568.9|90543.9|90568.9|90543.9|90565.2|90540.2|30
1642505420000|2022-01-18 11:30:20|90568.7|90543.7|90573.4|90548.4|90574.5|90549.5|90568.7|90543.7|35
1642505430000|2022-01-18 11:30:30|90573.3|90548.3|90581.7|90556.7|90583.3|90558.3|90573.1|90548.1|33
1642505440000|2022-01-18 11:30:40|90582|90557|90573.6|90548.6|90583.6|90558.6|90573.4|90548.4|28
1642505450000|2022-01-18 11:30:50|90573.7|90548.7|90573.7|90548.7|90575.8|90550.8|90573.3|90548.3|26
1642505460000|2022-01-18 11:31:00|90573.5|90548.5|90580.1|90555.1|90581.3|90556.3|90572.3|90547.3|39
1642505470000|2022-01-18 11:31:10|90580.2|90555.2|90574.4|90549.4|90580.2|90555.2|90573.3|90548.3|27
1642505480000|2022-01-18 11:31:20|90573.9|90548.9|90573.6|90548.6|90575.5|90550.5|90573|90548|21
1642505490000|2022-01-18 11:31:30|90572.8|90547.8|90572.4|90547.4|90574.4|90549.4|90572.3|90547.3|32
1642505500000|2022-01-18 11:31:40|90572.6|90547.6|90577.2|90552.2|90577.5|90552.5|90572.6|90547.6|34
1642505510000|2022-01-18 11:31:50|90576.9|90551.9|90576.1|90551.1|90576.9|90551.9|90573.2|90548.2|22
1642505520000|2022-01-18 11:32:00|90576|90551|90573.3|90548.3|90577.5|90552.5|90571.9|90546.9|36
1642505530000|2022-01-18 11:32:10|90573.9|90548.9|90570|90545|90574|90549|90570|90545|34
1642505540000|2022-01-18 11:32:20|90571.1|90546.1|90578|90553|90580.1|90555.1|90570.9|90545.9|40
1642505550000|2022-01-18 11:32:30|90577.9|90552.9|90578.1|90553.1|90580.4|90555.4|90574.2|90549.2|28
1642505560000|2022-01-18 11:32:40|90578.6|90553.6|90585.4|90560.4|90587.3|90562.3|90577.9|90552.9|48
1642505570000|2022-01-18 11:32:50|90585.5|90560.5|90581.5|90556.5|90586.2|90561.2|90579.5|90554.5|30
1642505580000|2022-01-18 11:33:00|90581.1|90556.1|90579.5|90554.5|90581.1|90556.1|90578.3|90553.3|21
1642505590000|2022-01-18 11:33:10|90580.5|90555.5|90581.9|90556.9|90583|90558|90579.5|90554.5|34
1642505600000|2022-01-18 11:33:20|90581.8|90556.8|90574.3|90549.3|90582.4|90557.4|90573.7|90548.7|37
1642505610000|2022-01-18 11:33:30|90574.5|90549.5|90581.9|90556.9|90581.9|90556.9|90574.2|90549.2|52
1642505620000|2022-01-18 11:33:40|90581.3|90556.3|90581.5|90556.5|90583.7|90558.7|90581.1|90556.1|40
1642505630000|2022-01-18 11:33:50|90579.7|90554.7|90582.3|90557.3|90585|90560|90579.4|90554.4|45
1642505640000|2022-01-18 11:34:00|90582.4|90557.4|90589.7|90564.7|90591.1|90566.1|90580.4|90555.4|54
1642505650000|2022-01-18 11:34:10|90590|90565|90592.2|90567.2|90593.1|90568.1|90589.4|90564.4|34
1642505660000|2022-01-18 11:34:20|90591.6|90566.6|90590.9|90565.9|90592.9|90567.9|90590.2|90565.2|45
1642505670000|2022-01-18 11:34:30|90591.6|90566.6|90601.5|90576.5|90601.5|90576.5|90591.6|90566.6|47
1642505680000|2022-01-18 11:34:40|90602.3|90577.3|90603.2|90578.2|90604.3|90579.3|90602.3|90577.3|38
1642505690000|2022-01-18 11:34:50|90603|90578|90604.4|90579.4|90604.5|90579.5|90602.5|90577.5|23
1642505700000|2022-01-18 11:35:00|90604.5|90579.5|90603|90578|90605|90580|90601|90576|45
1642505710000|2022-01-18 11:35:10|90603.5|90578.5|90603.6|90578.6|90605.5|90580.5|90601.7|90576.7|45
1642505720000|2022-01-18 11:35:20|90603.8|90578.8|90604.6|90579.6|90605.2|90580.2|90603.6|90578.6|42
1642505730000|2022-01-18 11:35:30|90604.1|90579.1|90605|90580|90605.3|90580.3|90601.2|90576.2|37
1642505740000|2022-01-18 11:35:40|90604.2|90579.2|90606.5|90581.5|90607.9|90582.9|90603.6|90578.6|43
1642505750000|2022-01-18 11:35:50|90606.6|90581.6|90606|90581|90607.3|90582.3|90604.7|90579.7|42
1642505760000|2022-01-18 11:36:00|90606.1|90581.1|90603|90578|90606.9|90581.9|90601.3|90576.3|36
1642505770000|2022-01-18 11:36:10|90602.1|90577.1|90600.7|90575.7|90603.8|90578.8|90600.7|90575.7|23
1642505780000|2022-01-18 11:36:20|90602|90577|90604.7|90579.7|90607.9|90582.9|90601.6|90576.6|33
1642505790000|2022-01-18 11:36:30|90605.3|90580.3|90585.9|90560.9|90606|90581|90585.3|90560.3|56
1642505800000|2022-01-18 11:36:40|90586.9|90561.9|90591.2|90566.2|90591.9|90566.9|90585.7|90560.7|38
1642505810000|2022-01-18 11:36:50|90591.4|90566.4|90591.5|90566.5|90592.3|90567.3|90590.4|90565.4|25
1642505820000|2022-01-18 11:37:00|90591.4|90566.4|90591.9|90566.9|90592.8|90567.8|90590.8|90565.8|26
1642505830000|2022-01-18 11:37:10|90592|90567|90594.1|90569.1|90594.8|90569.8|90591.9|90566.9|19
1642505840000|2022-01-18 11:37:20|90593.8|90568.8|90591.6|90566.6|90596.2|90571.2|90591.6|90566.6|36
1642505850000|2022-01-18 11:37:30|90592|90567|90592.1|90567.1|90593.2|90568.2|90591.8|90566.8|21
1642505860000|2022-01-18 11:37:40|90592.3|90567.3|90592.5|90567.5|90593.1|90568.1|90591.9|90566.9|23
1642505870000|2022-01-18 11:37:50|90592.6|90567.6|90592.1|90567.1|90593.2|90568.2|90591.1|90566.1|19
1642505880000|2022-01-18 11:38:00|90591.8|90566.8|90578.2|90553.2|90592.8|90567.8|90577.4|90552.4|42
1642505890000|2022-01-18 11:38:10|90578.1|90553.1|90575.9|90550.9|90578.1|90553.1|90572|90547|35
1642505900000|2022-01-18 11:38:20|90575.8|90550.8|90575.6|90550.6|90578.1|90553.1|90574|90549|29
1642505910000|2022-01-18 11:38:30|90576|90551|90578.8|90553.8|90580.7|90555.7|90573.8|90548.8|40
1642505920000|2022-01-18 11:38:40|90578.9|90553.9|90580.7|90555.7|90581.1|90556.1|90578.1|90553.1|43
1642505930000|2022-01-18 11:38:50|90581.9|90556.9|90582.4|90557.4|90583.8|90558.8|90577.1|90552.1|41
1642505940000|2022-01-18 11:39:00|90581.9|90556.9|90578.3|90553.3|90582.3|90557.3|90577.8|90552.8|26
1642505950000|2022-01-18 11:39:10|90577.8|90552.8|90579|90554|90579.4|90554.4|90577.8|90552.8|14
1642505960000|2022-01-18 11:39:20|90578.8|90553.8|90575.8|90550.8|90578.9|90553.9|90575.8|90550.8|38
1642505970000|2022-01-18 11:39:30|90576.3|90551.3|90571.6|90546.6|90576.4|90551.4|90569.4|90544.4|41
1642505980000|2022-01-18 11:39:40|90571.8|90546.8|90570.9|90545.9|90571.9|90546.9|90569.7|90544.7|24
1642505990000|2022-01-18 11:39:50|90570.6|90545.6|90576.2|90551.2|90576.5|90551.5|90570.4|90545.4|40
1642506000000|2022-01-18 11:40:00|90576.5|90551.5|90577|90552|90578|90553|90572.6|90547.6|41
1642506010000|2022-01-18 11:40:10|90575.6|90550.6|90574.9|90549.9|90576.4|90551.4|90574.7|90549.7|28
1642506020000|2022-01-18 11:40:20|90574.8|90549.8|90576.4|90551.4|90576.6|90551.6|90573.7|90548.7|33
1642506030000|2022-01-18 11:40:30|90579.1|90554.1|90583.7|90558.7|90583.7|90558.7|90579.1|90554.1|42
1642506040000|2022-01-18 11:40:40|90583.4|90558.4|90580.9|90555.9|90585.4|90560.4|90579.9|90554.9|36
1642506050000|2022-01-18 11:40:50|90580.8|90555.8|90580.5|90555.5|90581.5|90556.5|90577.8|90552.8|19
1642506060000|2022-01-18 11:41:00|90581|90556|90577.4|90552.4|90582.3|90557.3|90577|90552|36
1642506070000|2022-01-18 11:41:10|90577.1|90552.1|90580.6|90555.6|90581.5|90556.5|90576.4|90551.4|26
1642506080000|2022-01-18 11:41:20|90580.2|90555.2|90577.8|90552.8|90580.6|90555.6|90577.6|90552.6|25
1642506090000|2022-01-18 11:41:30|90578.1|90553.1|90577.7|90552.7|90581.2|90556.2|90576.8|90551.8|33
1642506100000|2022-01-18 11:41:40|90577.1|90552.1|90576.1|90551.1|90577.1|90552.1|90573.7|90548.7|30
1642506110000|2022-01-18 11:41:50|90576.9|90551.9|90575.8|90550.8|90577.3|90552.3|90575.5|90550.5|27
1642506120000|2022-01-18 11:42:00|90575.4|90550.4|90576.2|90551.2|90576.5|90551.5|90574.2|90549.2|22
1642506130000|2022-01-18 11:42:10|90576.1|90551.1|90577.5|90552.5|90577.8|90552.8|90575.8|90550.8|24
1642506140000|2022-01-18 11:42:20|90578.4|90553.4|90585.7|90560.7|90586.3|90561.3|90578.4|90553.4|36
1642506150000|2022-01-18 11:42:30|90585.8|90560.8|90582.4|90557.4|90585.8|90560.8|90580.5|90555.5|42
1642506160000|2022-01-18 11:42:40|90582.2|90557.2|90579.1|90554.1|90584.2|90559.2|90577.4|90552.4|32
1642506170000|2022-01-18 11:42:50|90579|90554|90577.8|90552.8|90579|90554|90577.3|90552.3|19
1642506180000|2022-01-18 11:43:00|90578.1|90553.1|90574.3|90549.3|90578.4|90553.4|90574.3|90549.3|27
1642506190000|2022-01-18 11:43:10|90577.7|90552.7|90578.4|90553.4|90579.4|90554.4|90574.8|90549.8|27
1642506200000|2022-01-18 11:43:20|90578.7|90553.7|90583.4|90558.4|90583.8|90558.8|90578.3|90553.3|25
1642506210000|2022-01-18 11:43:30|90583.6|90558.6|90583.4|90558.4|90583.6|90558.6|90580.8|90555.8|30
1642506220000|2022-01-18 11:43:40|90583.3|90558.3|90582.3|90557.3|90583.5|90558.5|90579.8|90554.8|21
1642506230000|2022-01-18 11:43:50|90581.6|90556.6|90580.3|90555.3|90582.1|90557.1|90579.9|90554.9|27
1642506240000|2022-01-18 11:44:00|90580.2|90555.2|90581.2|90556.2|90582.2|90557.2|90580.2|90555.2|21
1642506250000|2022-01-18 11:44:10|90581.1|90556.1|90581.4|90556.4|90582.1|90557.1|90580.6|90555.6|22
1642506260000|2022-01-18 11:44:20|90581.5|90556.5|90580.4|90555.4|90583.4|90558.4|90580.4|90555.4|32
1642506270000|2022-01-18 11:44:30|90580.7|90555.7|90576.1|90551.1|90581.9|90556.9|90574.8|90549.8|51
1642506280000|2022-01-18 11:44:40|90575.6|90550.6|90567.9|90542.9|90575.6|90550.6|90567.9|90542.9|61
1642506290000|2022-01-18 11:44:50|90567.6|90542.6|90565.8|90540.8|90569.4|90544.4|90565.2|90540.2|40
1642506300000|2022-01-18 11:45:00|90565.4|90540.4|90565.9|90540.9|90567|90542|90563.8|90538.8|39
1642506310000|2022-01-18 11:45:10|90565.8|90540.8|90562|90537|90565.8|90540.8|90561.9|90536.9|39
1642506320000|2022-01-18 11:45:20|90561.8|90536.8|90580.5|90555.5|90580.6|90555.6|90561.4|90536.4|51
1642506330000|2022-01-18 11:45:30|90580|90555|90579.9|90554.9|90580.9|90555.9|90579.2|90554.2|32
1642506340000|2022-01-18 11:45:40|90580|90555|90574.9|90549.9|90580|90555|90574.8|90549.8|32
1642506350000|2022-01-18 11:45:50|90575|90550|90575.1|90550.1|90576.2|90551.2|90574|90549|37
1642506360000|2022-01-18 11:46:00|90575|90550|90572.2|90547.2|90575.4|90550.4|90571.6|90546.6|25
1642506370000|2022-01-18 11:46:10|90572|90547|90570.3|90545.3|90572.7|90547.7|90568.6|90543.6|37
1642506380000|2022-01-18 11:46:20|90568.1|90543.1|90568|90543|90568.3|90543.3|90562.3|90537.3|41
1642506390000|2022-01-18 11:46:30|90568.4|90543.4|90567.5|90542.5|90568.4|90543.4|90566|90541|22
1642506400000|2022-01-18 11:46:40|90566.9|90541.9|90559.6|90534.6|90567.7|90542.7|90558.4|90533.4|56
1642506410000|2022-01-18 11:46:50|90559.9|90534.9|90560.9|90535.9|90562.3|90537.3|90559.4|90534.4|34
1642506420000|2022-01-18 11:47:00|90560.5|90535.5|90552.3|90527.3|90562.2|90537.2|90552.3|90527.3|51
1642506430000|2022-01-18 11:47:10|90552|90527|90552.9|90527.9|90554.3|90529.3|90548.3|90523.3|52
1642506440000|2022-01-18 11:47:20|90552.1|90527.1|90554.5|90529.5|90556|90531|90551.3|90526.3|52
1642506450000|2022-01-18 11:47:30|90554.7|90529.7|90553|90528|90554.7|90529.7|90552.6|90527.6|39
1642506460000|2022-01-18 11:47:40|90553.4|90528.4|90554.7|90529.7|90554.8|90529.8|90553.2|90528.2|36
1642506470000|2022-01-18 11:47:50|90554.8|90529.8|90558.5|90533.5|90559.6|90534.6|90554.6|90529.6|31
1642506480000|2022-01-18 11:48:00|90558.4|90533.4|90558|90533|90559.5|90534.5|90558|90533|33
1642506490000|2022-01-18 11:48:10|90557.6|90532.6|90560.7|90535.7|90562.7|90537.7|90556.8|90531.8|32
1642506500000|2022-01-18 11:48:20|90560.1|90535.1|90561.4|90536.4|90563.1|90538.1|90558|90533|39
1642506510000|2022-01-18 11:48:30|90560.1|90535.1|90560.1|90535.1|90562.6|90537.6|90557.5|90532.5|44
1642506520000|2022-01-18 11:48:40|90559.3|90534.3|90562.4|90537.4|90562.6|90537.6|90559.3|90534.3|32
1642506530000|2022-01-18 11:48:50|90562.6|90537.6|90558.8|90533.8|90562.6|90537.6|90558.2|90533.2|24
1642506540000|2022-01-18 11:49:00|90559.3|90534.3|90558.8|90533.8|90560.8|90535.8|90558.8|90533.8|29
1642506550000|2022-01-18 11:49:10|90558.9|90533.9|90566.6|90541.6|90569|90544|90558.2|90533.2|43
1642506560000|2022-01-18 11:49:20|90566.9|90541.9|90567.7|90542.7|90569.8|90544.8|90562.8|90537.8|50
1642506570000|2022-01-18 11:49:30|90568.1|90543.1|90568|90543|90571.9|90546.9|90566|90541|47
1642506580000|2022-01-18 11:49:40|90567.9|90542.9|90566.7|90541.7|90568.2|90543.2|90564.3|90539.3|41
1642506590000|2022-01-18 11:49:50|90566.6|90541.6|90567|90542|90568.5|90543.5|90564.9|90539.9|29
1642506600000|2022-01-18 11:50:00|90567.3|90542.3|90568.8|90543.8|90569.2|90544.2|90566.4|90541.4|31
1642506610000|2022-01-18 11:50:10|90568.6|90543.6|90569.3|90544.3|90569.8|90544.8|90568|90543|40
1642506620000|2022-01-18 11:50:20|90569.2|90544.2|90573.3|90548.3|90574.9|90549.9|90569.1|90544.1|38
1642506630000|2022-01-18 11:50:30|90574.2|90549.2|90575.1|90550.1|90575.9|90550.9|90569.5|90544.5|55
1642506640000|2022-01-18 11:50:40|90574.7|90549.7|90577.7|90552.7|90577.8|90552.8|90573.8|90548.8|39
1642506650000|2022-01-18 11:50:50|90577.9|90552.9|90585.6|90560.6|90585.9|90560.9|90577.7|90552.7|29
1642506660000|2022-01-18 11:51:00|90584.6|90559.6|90588.3|90563.3|90588.6|90563.6|90584.6|90559.6|48
1642506670000|2022-01-18 11:51:10|90588|90563|90593.4|90568.4|90595|90570|90587.2|90562.2|39
1642506680000|2022-01-18 11:51:20|90593.5|90568.5|90592.9|90567.9|90597.4|90572.4|90592.8|90567.8|57
1642506690000|2022-01-18 11:51:30|90593.8|90568.8|90583.7|90558.7|90594|90569|90582.3|90557.3|40
1642506700000|2022-01-18 11:51:40|90583.4|90558.4|90580.5|90555.5|90584.5|90559.5|90579.3|90554.3|52
1642506710000|2022-01-18 11:51:50|90580.9|90555.9|90597.4|90572.4|90597.4|90572.4|90580.4|90555.4|48
1642506720000|2022-01-18 11:52:00|90595.8|90570.8|90597.5|90572.5|90599.1|90574.1|90594.7|90569.7|53
1642506730000|2022-01-18 11:52:10|90597.4|90572.4|90596.8|90571.8|90599.2|90574.2|90594.8|90569.8|48
1642506740000|2022-01-18 11:52:20|90596.4|90571.4|90605.3|90580.3|90605.3|90580.3|90596.4|90571.4|40
1642506750000|2022-01-18 11:52:30|90605.6|90580.6|90626|90601|90626.1|90601.1|90605.2|90580.2|50
1642506760000|2022-01-18 11:52:40|90626.2|90601.2|90637.3|90612.3|90639.9|90614.9|90624.6|90599.6|61
1642506770000|2022-01-18 11:52:50|90639.3|90614.3|90635.1|90610.1|90640.5|90615.5|90634|90609|52
1642506780000|2022-01-18 11:53:00|90635.5|90610.5|90637.9|90612.9|90639.1|90614.1|90635.5|90610.5|46
1642506790000|2022-01-18 11:53:10|90641.6|90616.6|90635.5|90610.5|90641.8|90616.8|90633.3|90608.3|42
1642506800000|2022-01-18 11:53:20|90635.3|90610.3|90633.6|90608.6|90635.3|90610.3|90630.4|90605.4|46
1642506810000|2022-01-18 11:53:30|90633.9|90608.9|90635.2|90610.2|90636.8|90611.8|90631.2|90606.2|29
1642506820000|2022-01-18 11:53:40|90635.5|90610.5|90635.1|90610.1|90636.1|90611.1|90632.9|90607.9|27
1642506830000|2022-01-18 11:53:50|90635.3|90610.3|90638.3|90613.3|90642.7|90617.7|90635.3|90610.3|39
1642506840000|2022-01-18 11:54:00|90638|90613|90635.8|90610.8|90638.7|90613.7|90631.2|90606.2|52
1642506850000|2022-01-18 11:54:10|90634.5|90609.5|90632.9|90607.9|90634.9|90609.9|90632.9|90607.9|37
1642506860000|2022-01-18 11:54:20|90632.3|90607.3|90632.4|90607.4|90634.2|90609.2|90632|90607|36
1642506870000|2022-01-18 11:54:30|90632.5|90607.5|90602.1|90577.1|90632.7|90607.7|90602.1|90577.1|42
1642506880000|2022-01-18 11:54:40|90602.9|90577.9|90605.7|90580.7|90605.7|90580.7|90600.3|90575.3|38
1642506890000|2022-01-18 11:54:50|90605.4|90580.4|90604.9|90579.9|90606.1|90581.1|90601.2|90576.2|34
1642506900000|2022-01-18 11:55:00|90605|90580|90614.4|90589.4|90614.5|90589.5|90605|90580|51
1642506910000|2022-01-18 11:55:10|90614.1|90589.1|90598.8|90573.8|90614.2|90589.2|90598.4|90573.4|53
1642506920000|2022-01-18 11:55:20|90599.2|90574.2|90600.7|90575.7|90603.4|90578.4|90599.2|90574.2|48
1642506930000|2022-01-18 11:55:30|90601.6|90576.6|90601|90576|90602.9|90577.9|90596.6|90571.6|58
1642506940000|2022-01-18 11:55:40|90601.2|90576.2|90612.6|90587.6|90613.2|90588.2|90600.4|90575.4|50
1642506950000|2022-01-18 11:55:50|90612.1|90587.1|90624.9|90599.9|90625.5|90600.5|90608.2|90583.2|48
1642506960000|2022-01-18 11:56:00|90623|90598|90620.7|90595.7|90623.2|90598.2|90616.6|90591.6|60
1642506970000|2022-01-18 11:56:10|90620.4|90595.4|90609.5|90584.5|90621.5|90596.5|90609.2|90584.2|55
1642506980000|2022-01-18 11:56:20|90611|90586|90614.9|90589.9|90618|90593|90610.3|90585.3|50
1642506990000|2022-01-18 11:56:30|90614.7|90589.7|90601.6|90576.6|90615.5|90590.5|90601.6|90576.6|54
1642507000000|2022-01-18 11:56:40|90601.7|90576.7|90601.8|90576.8|90602.1|90577.1|90600.4|90575.4|34
1642507010000|2022-01-18 11:56:50|90601.7|90576.7|90604.5|90579.5|90608.1|90583.1|90601.6|90576.6|45
1642507020000|2022-01-18 11:57:00|90604.8|90579.8|90598.2|90573.2|90604.8|90579.8|90596.5|90571.5|40
1642507030000|2022-01-18 11:57:10|90598.3|90573.3|90594.8|90569.8|90600.7|90575.7|90594.8|90569.8|40
1642507040000|2022-01-18 11:57:20|90595.2|90570.2|90596.6|90571.6|90598.3|90573.3|90595|90570|35
1642507050000|2022-01-18 11:57:30|90596.7|90571.7|90579.1|90554.1|90596.7|90571.7|90578.4|90553.4|60
1642507060000|2022-01-18 11:57:40|90580.5|90555.5|90569.9|90544.9|90580.5|90555.5|90569.7|90544.7|51
1642507070000|2022-01-18 11:57:50|90569.4|90544.4|90576|90551|90576.5|90551.5|90568.6|90543.6|54
1642507080000|2022-01-18 11:58:00|90575|90550|90577|90552|90579.1|90554.1|90573.5|90548.5|45
1642507090000|2022-01-18 11:58:10|90577.5|90552.5|90579.1|90554.1|90579.1|90554.1|90576.1|90551.1|38
1642507100000|2022-01-18 11:58:20|90578.8|90553.8|90577|90552|90582.2|90557.2|90574.9|90549.9|57
1642507110000|2022-01-18 11:58:30|90576.4|90551.4|90586.7|90561.7|90587.5|90562.5|90573.3|90548.3|63
1642507120000|2022-01-18 11:58:40|90586.6|90561.6|90589.1|90564.1|90592.6|90567.6|90586.1|90561.1|53
1642507130000|2022-01-18 11:58:50|90588.9|90563.9|90588.4|90563.4|90589.9|90564.9|90588.1|90563.1|42
1642507140000|2022-01-18 11:59:00|90585.3|90560.3|90594.3|90569.3|90594.3|90569.3|90581.5|90556.5|47
1642507150000|2022-01-18 11:59:10|90594.4|90569.4|90596.3|90571.3|90596.3|90571.3|90594.2|90569.2|29
1642507160000|2022-01-18 11:59:20|90596|90571|90587.4|90562.4|90596.7|90571.7|90587.1|90562.1|40
1642507170000|2022-01-18 11:59:30|90589.1|90564.1|90592.5|90567.5|90594.3|90569.3|90587.5|90562.5|52
1642507180000|2022-01-18 11:59:40|90592.8|90567.8|90598.4|90573.4|90598.9|90573.9|90591.7|90566.7|56
1642507190000|2022-01-18 11:59:50|90598.6|90573.6|90605.8|90580.8|90608.2|90583.2|90598.1|90573.1|46
1642507200000|2022-01-18 12:00:00|90605.5|90580.5|90589|90564|90605.5|90580.5|90583.5|90558.5|67
1642507210000|2022-01-18 12:00:10|90589.3|90564.3|90591.6|90566.6|90595.7|90570.7|90589.3|90564.3|61
1642507220000|2022-01-18 12:00:20|90594|90569|90596.2|90571.2|90598.1|90573.1|90591|90566|51
1642507230000|2022-01-18 12:00:30|90596.1|90571.1|90603.4|90578.4|90605.7|90580.7|90596.1|90571.1|55
1642507240000|2022-01-18 12:00:40|90602.6|90577.6|90602.8|90577.8|90604.9|90579.9|90600.4|90575.4|54
1642507250000|2022-01-18 12:00:50|90601.7|90576.7|90607.9|90582.9|90608.7|90583.7|90601.5|90576.5|52
1642507260000|2022-01-18 12:01:00|90607.5|90582.5|90611.9|90586.9|90611.9|90586.9|90602|90577|54
1642507270000|2022-01-18 12:01:10|90611|90586|90596.4|90571.4|90613.9|90588.9|90596.4|90571.4|57
1642507280000|2022-01-18 12:01:20|90597.4|90572.4|90590.2|90565.2|90597.5|90572.5|90578.3|90553.3|66
1642507290000|2022-01-18 12:01:30|90590.1|90565.1|90589|90564|90594.6|90569.6|90588.2|90563.2|54
1642507300000|2022-01-18 12:01:40|90588.8|90563.8|90588.1|90563.1|90595.3|90570.3|90586.8|90561.8|59
1642507310000|2022-01-18 12:01:50|90588.4|90563.4|90591.5|90566.5|90599.5|90574.5|90588|90563|66
1642507320000|2022-01-18 12:02:00|90590.4|90565.4|90587.1|90562.1|90590.4|90565.4|90582.3|90557.3|53
1642507330000|2022-01-18 12:02:10|90587.3|90562.3|90586.7|90561.7|90589|90564|90585.7|90560.7|30
1642507340000|2022-01-18 12:02:20|90586.8|90561.8|90599.5|90574.5|90604.3|90579.3|90586.4|90561.4|53
1642507350000|2022-01-18 12:02:30|90598.3|90573.3|90612.8|90587.8|90614.4|90589.4|90596.3|90571.3|54
1642507360000|2022-01-18 12:02:40|90612|90587|90611.5|90586.5|90614.4|90589.4|90606.6|90581.6|52
1642507370000|2022-01-18 12:02:50|90611.3|90586.3|90612.8|90587.8|90613.2|90588.2|90607.2|90582.2|52
1642507380000|2022-01-18 12:03:00|90613.1|90588.1|90611.9|90586.9|90617.1|90592.1|90610.8|90585.8|46
1642507390000|2022-01-18 12:03:10|90611.4|90586.4|90618.2|90593.2|90618.8|90593.8|90611|90586|48
1642507400000|2022-01-18 12:03:20|90618.1|90593.1|90623|90598|90623|90598|90616.2|90591.2|33
1642507410000|2022-01-18 12:03:30|90625.6|90600.6|90627.1|90602.1|90633|90608|90625.6|90600.6|40
1642507420000|2022-01-18 12:03:40|90627.2|90602.2|90619.1|90594.1|90628.6|90603.6|90617.4|90592.4|48
1642507430000|2022-01-18 12:03:50|90619.2|90594.2|90619.9|90594.9|90620.7|90595.7|90618.1|90593.1|34
1642507440000|2022-01-18 12:04:00|90619.1|90594.1|90618.1|90593.1|90619.1|90594.1|90616.6|90591.6|33
1642507450000|2022-01-18 12:04:10|90617.8|90592.8|90607|90582|90617.8|90592.8|90606.9|90581.9|31
1642507460000|2022-01-18 12:04:20|90607.1|90582.1|90613.4|90588.4|90613.9|90588.9|90604|90579|53
1642507470000|2022-01-18 12:04:30|90613.7|90588.7|90613|90588|90613.7|90588.7|90612.4|90587.4|32
1642507480000|2022-01-18 12:04:40|90613.1|90588.1|90614.5|90589.5|90616.1|90591.1|90613.1|90588.1|15
1642507490000|2022-01-18 12:04:50|90614.2|90589.2|90609|90584|90614.7|90589.7|90607.3|90582.3|32
1642507500000|2022-01-18 12:05:00|90609.4|90584.4|90610.4|90585.4|90610.9|90585.9|90609|90584|27
1642507510000|2022-01-18 12:05:10|90611.7|90586.7|90606.4|90581.4|90613.7|90588.7|90604.6|90579.6|51
1642507520000|2022-01-18 12:05:20|90606.2|90581.2|90598.3|90573.3|90607.7|90582.7|90596.9|90571.9|44
1642507530000|2022-01-18 12:05:30|90598.2|90573.2|90598.4|90573.4|90599.9|90574.9|90597.3|90572.3|33
1642507540000|2022-01-18 12:05:40|90598.3|90573.3|90605.4|90580.4|90605.4|90580.4|90591.6|90566.6|42
1642507550000|2022-01-18 12:05:50|90604.6|90579.6|90608.9|90583.9|90610.1|90585.1|90603.9|90578.9|30
1642507560000|2022-01-18 12:06:00|90609.1|90584.1|90608.2|90583.2|90611|90586|90605.5|90580.5|38
1642507570000|2022-01-18 12:06:10|90607.9|90582.9|90611.6|90586.6|90611.6|90586.6|90604.9|90579.9|31
1642507580000|2022-01-18 12:06:20|90608.6|90583.6|90599|90574|90610.3|90585.3|90599|90574|29
1642507590000|2022-01-18 12:06:30|90598.8|90573.8|90595.6|90570.6|90599.3|90574.3|90592.6|90567.6|55
1642507600000|2022-01-18 12:06:40|90595.7|90570.7|90597.6|90572.6|90599.7|90574.7|90595.7|90570.7|38
1642507610000|2022-01-18 12:06:50|90597.4|90572.4|90596.8|90571.8|90598.4|90573.4|90594.8|90569.8|42
1642507620000|2022-01-18 12:07:00|90596.6|90571.6|90592.6|90567.6|90597.5|90572.5|90591.6|90566.6|42
1642507630000|2022-01-18 12:07:10|90592.7|90567.7|90604.8|90579.8|90607.5|90582.5|90591.9|90566.9|46
1642507640000|2022-01-18 12:07:20|90604.5|90579.5|90608.9|90583.9|90610.9|90585.9|90604.5|90579.5|35
1642507650000|2022-01-18 12:07:30|90609|90584|90608.7|90583.7|90609.5|90584.5|90603.8|90578.8|44
1642507660000|2022-01-18 12:07:40|90608.8|90583.8|90610.1|90585.1|90612.1|90587.1|90608.1|90583.1|31
1642507670000|2022-01-18 12:07:50|90610.5|90585.5|90610.1|90585.1|90610.9|90585.9|90610|90585|12
1642507680000|2022-01-18 12:08:00|90610.7|90585.7|90609.8|90584.8|90611.9|90586.9|90607.6|90582.6|43
1642507690000|2022-01-18 12:08:10|90611.6|90586.6|90606|90581|90611.9|90586.9|90605.2|90580.2|37
1642507700000|2022-01-18 12:08:20|90607.5|90582.5|90607.6|90582.6|90608|90583|90606|90581|27
1642507710000|2022-01-18 12:08:30|90608.5|90583.5|90610.2|90585.2|90610.5|90585.5|90607.2|90582.2|38
1642507720000|2022-01-18 12:08:40|90608.4|90583.4|90606.9|90581.9|90609.5|90584.5|90606.3|90581.3|28
1642507730000|2022-01-18 12:08:50|90607|90582|90611.6|90586.6|90613|90588|90607|90582|41
1642507740000|2022-01-18 12:09:00|90611.5|90586.5|90610.1|90585.1|90612.2|90587.2|90605.8|90580.8|41
1642507750000|2022-01-18 12:09:10|90610.4|90585.4|90613.5|90588.5|90614.9|90589.9|90609.7|90584.7|44
1642507760000|2022-01-18 12:09:20|90613.4|90588.4|90611.4|90586.4|90613.4|90588.4|90610|90585|33
1642507770000|2022-01-18 12:09:30|90610.5|90585.5|90615.6|90590.6|90618.6|90593.6|90609.6|90584.6|43
1642507780000|2022-01-18 12:09:40|90615.7|90590.7|90619.4|90594.4|90621.8|90596.8|90615.7|90590.7|54
1642507790000|2022-01-18 12:09:50|90618.7|90593.7|90622.1|90597.1|90622.3|90597.3|90618.7|90593.7|45
1642507800000|2022-01-18 12:10:00|90621.7|90596.7|90638.4|90613.4|90655.4|90616.4|90621.7|90596.7|53
1642507810000|2022-01-18 12:10:10|90639.7|90614.7|90640.3|90615.3|90641.1|90616.1|90638.1|90613.1|49
1642507820000|2022-01-18 12:10:20|90640.6|90615.6|90639.5|90614.5|90645.2|90620.2|90639.5|90614.5|60
1642507830000|2022-01-18 12:10:30|90639|90614|90655.5|90630.5|90658.4|90633.4|90639|90614|66
1642507840000|2022-01-18 12:10:40|90655.6|90630.6|90660.3|90635.3|90662.5|90637.5|90655.5|90630.5|53
1642507850000|2022-01-18 12:10:50|90660.1|90635.1|90657.5|90632.5|90662.2|90637.2|90657.1|90632.1|58
1642507860000|2022-01-18 12:11:00|90657.9|90632.9|90653.2|90628.2|90659.7|90634.7|90652.9|90627.9|59
1642507870000|2022-01-18 12:11:10|90653.1|90628.1|90647.1|90622.1|90656|90631|90647|90622|56
1642507880000|2022-01-18 12:11:20|90648.3|90623.3|90645|90620|90649|90624|90644.4|90619.4|45
1642507890000|2022-01-18 12:11:30|90644.7|90619.7|90647.2|90622.2|90648.2|90623.2|90644.3|90619.3|48
1642507900000|2022-01-18 12:11:40|90647.1|90622.1|90646.5|90621.5|90649.4|90624.4|90646.1|90621.1|36
1642507910000|2022-01-18 12:11:50|90646.8|90621.8|90641.2|90616.2|90646.9|90621.9|90639.4|90614.4|50
1642507920000|2022-01-18 12:12:00|90641.6|90616.6|90644.2|90619.2|90644.7|90619.7|90638.3|90613.3|56
1642507930000|2022-01-18 12:12:10|90644|90619|90644.7|90619.7|90648.6|90623.6|90642.9|90617.9|43
1642507940000|2022-01-18 12:12:20|90644.6|90619.6|90646.9|90621.9|90649.6|90624.6|90642.9|90617.9|43
1642507950000|2022-01-18 12:12:30|90647.2|90622.2|90654.3|90629.3|90654.6|90629.6|90647|90622|39
1642507960000|2022-01-18 12:12:40|90653.7|90628.7|90656.5|90631.5|90656.7|90631.7|90650.6|90625.6|37
1642507970000|2022-01-18 12:12:50|90656.7|90631.7|90652|90627|90656.7|90631.7|90651.7|90626.7|42
1642507980000|2022-01-18 12:13:00|90650.5|90625.5|90652.5|90627.5|90657.2|90632.2|90650.5|90625.5|44
1642507990000|2022-01-18 12:13:10|90652.3|90627.3|90648.1|90623.1|90652.6|90627.6|90644.4|90619.4|44
1642508000000|2022-01-18 12:13:20|90647.4|90622.4|90644.2|90619.2|90647.7|90622.7|90642.8|90617.8|53
1642508010000|2022-01-18 12:13:30|90643.6|90618.6|90639.2|90614.2|90644.6|90619.6|90638.6|90613.6|54
1642508020000|2022-01-18 12:13:40|90639|90614|90619.4|90594.4|90639.8|90614.8|90619.2|90594.2|56
1642508030000|2022-01-18 12:13:50|90618.9|90593.9|90619.1|90594.1|90619.9|90594.9|90618.3|90593.3|37
1642508040000|2022-01-18 12:14:00|90619.3|90594.3|90617|90592|90620.2|90595.2|90617|90592|37
1642508050000|2022-01-18 12:14:10|90616.8|90591.8|90615.5|90590.5|90618.9|90593.9|90615|90590|32
1642508060000|2022-01-18 12:14:20|90615.3|90590.3|90597.4|90572.4|90615.6|90590.6|90597.2|90572.2|39
1642508070000|2022-01-18 12:14:30|90597.8|90572.8|90596.6|90571.6|90598.1|90573.1|90596.5|90571.5|32
1642508080000|2022-01-18 12:14:40|90596.8|90571.8|90597.3|90572.3|90599.3|90574.3|90596.5|90571.5|28
1642508090000|2022-01-18 12:14:50|90597.4|90572.4|90604.9|90579.9|90607.1|90582.1|90597.4|90572.4|51
1642508100000|2022-01-18 12:15:00|90603.8|90578.8|90599.9|90574.9|90605.1|90580.1|90599.7|90574.7|54
1642508110000|2022-01-18 12:15:10|90599.8|90574.8|90597.7|90572.7|90599.9|90574.9|90596.5|90571.5|47
1642508120000|2022-01-18 12:15:20|90598|90573|90608|90583|90608|90583|90596.1|90571.1|50
1642508130000|2022-01-18 12:15:30|90607.4|90582.4|90607.8|90582.8|90609.2|90584.2|90606.5|90581.5|40
1642508140000|2022-01-18 12:15:40|90607.9|90582.9|90611.7|90586.7|90613.3|90588.3|90607.7|90582.7|48
1642508150000|2022-01-18 12:15:50|90612|90587|90610.5|90585.5|90612.3|90587.3|90609.4|90584.4|29
1642508160000|2022-01-18 12:16:00|90611.1|90586.1|90616.7|90591.7|90616.7|90591.7|90611.1|90586.1|34
1642508170000|2022-01-18 12:16:10|90616.5|90591.5|90623.6|90598.6|90627|90602|90615.8|90590.8|55
1642508180000|2022-01-18 12:16:20|90623.4|90598.4|90624.6|90599.6|90624.8|90599.8|90622.3|90597.3|42
1642508190000|2022-01-18 12:16:30|90625.1|90600.1|90622.8|90597.8|90627.3|90602.3|90622.3|90597.3|57
1642508200000|2022-01-18 12:16:40|90623.2|90598.2|90615.6|90590.6|90624.1|90599.1|90614.9|90589.9|56
1642508210000|2022-01-18 12:16:50|90615.5|90590.5|90616.8|90591.8|90617.2|90592.2|90614.8|90589.8|40
1642508220000|2022-01-18 12:17:00|90616.7|90591.7|90612.5|90587.5|90618.1|90593.1|90611.6|90586.6|49
1642508230000|2022-01-18 12:17:10|90612.2|90587.2|90613.7|90588.7|90615.8|90590.8|90610.6|90585.6|40
1642508240000|2022-01-18 12:17:20|90614.5|90589.5|90610|90585|90615.3|90590.3|90609.3|90584.3|44
1642508250000|2022-01-18 12:17:30|90609.8|90584.8|90603.9|90578.9|90609.8|90584.8|90603|90578|45
1642508260000|2022-01-18 12:17:40|90604.2|90579.2|90607.7|90582.7|90609.8|90584.8|90604.2|90579.2|54
1642508270000|2022-01-18 12:17:50|90608.2|90583.2|90611.7|90586.7|90612|90587|90608.2|90583.2|34
1642508280000|2022-01-18 12:18:00|90612.1|90587.1|90626.1|90601.1|90629.5|90604.5|90609.3|90584.3|65
1642508290000|2022-01-18 12:18:10|90626.2|90601.2|90619.7|90594.7|90626.6|90601.6|90617.4|90592.4|51
1642508300000|2022-01-18 12:18:20|90619.4|90594.4|90616.2|90591.2|90619.8|90594.8|90614.9|90589.9|29
1642508310000|2022-01-18 12:18:30|90615.7|90590.7|90616.6|90591.6|90616.8|90591.8|90614|90589|39
1642508320000|2022-01-18 12:18:40|90616.9|90591.9|90615.1|90590.1|90617.5|90592.5|90614|90589|35
1642508330000|2022-01-18 12:18:50|90614.8|90589.8|90613.3|90588.3|90614.8|90589.8|90609.5|90584.5|47
1642508340000|2022-01-18 12:19:00|90613.2|90588.2|90613.8|90588.8|90615.7|90590.7|90612.8|90587.8|29
1642508350000|2022-01-18 12:19:10|90613.9|90588.9|90613.2|90588.2|90615|90590|90612.4|90587.4|32
1642508360000|2022-01-18 12:19:20|90613.3|90588.3|90614|90589|90616|90591|90613.3|90588.3|34
1642508370000|2022-01-18 12:19:30|90614.8|90589.8|90617.7|90592.7|90618.2|90593.2|90613.2|90588.2|46
1642508380000|2022-01-18 12:19:40|90617.8|90592.8|90616|90591|90618.1|90593.1|90615.6|90590.6|24
1642508390000|2022-01-18 12:19:50|90616.1|90591.1|90621.1|90596.1|90621.4|90596.4|90615.6|90590.6|38
1642508400000|2022-01-18 12:20:00|90621|90596|90612.2|90587.2|90621.2|90596.2|90611.2|90586.2|40
1642508410000|2022-01-18 12:20:10|90612|90587|90608.6|90583.6|90612.3|90587.3|90608.6|90583.6|27
1642508420000|2022-01-18 12:20:20|90608.7|90583.7|90607.6|90582.6|90610|90585|90607.5|90582.5|24
1642508430000|2022-01-18 12:20:30|90608.1|90583.1|90607.5|90582.5|90608.2|90583.2|90607|90582|18
1642508440000|2022-01-18 12:20:40|90607.4|90582.4|90609.7|90584.7|90609.7|90584.7|90607.4|90582.4|20
1642508450000|2022-01-18 12:20:50|90609.8|90584.8|90606|90581|90609.8|90584.8|90605.4|90580.4|29
1642508460000|2022-01-18 12:21:00|90606.5|90581.5|90601.9|90576.9|90606.7|90581.7|90601.8|90576.8|43
1642508470000|2022-01-18 12:21:10|90601.8|90576.8|90585.8|90560.8|90602.3|90577.3|90585.8|90560.8|37
1642508480000|2022-01-18 12:21:20|90585.7|90560.7|90594.4|90569.4|90596.2|90571.2|90585.7|90560.7|58
1642508490000|2022-01-18 12:21:30|90594.3|90569.3|90594.1|90569.1|90598|90573|90594.1|90569.1|37
1642508500000|2022-01-18 12:21:40|90594.4|90569.4|90578.4|90553.4|90594.4|90569.4|90575.1|90550.1|44
1642508510000|2022-01-18 12:21:50|90576.4|90551.4|90570.4|90545.4|90576.4|90551.4|90568.7|90543.7|42
1642508520000|2022-01-18 12:22:00|90570.5|90545.5|90572.7|90547.7|90572.8|90547.8|90567.8|90542.8|42
1642508530000|2022-01-18 12:22:10|90572.9|90547.9|90568|90543|90573.1|90548.1|90567.2|90542.2|34
1642508540000|2022-01-18 12:22:20|90568.6|90543.6|90571.2|90546.2|90571.2|90546.2|90566.6|90541.6|53
1642508550000|2022-01-18 12:22:30|90570.9|90545.9|90573.1|90548.1|90573.7|90548.7|90569.4|90544.4|39
1642508560000|2022-01-18 12:22:40|90573|90548|90580.8|90555.8|90581.2|90556.2|90573|90548|43
1642508570000|2022-01-18 12:22:50|90580.3|90555.3|90580.8|90555.8|90581.9|90556.9|90580.3|90555.3|31
1642508580000|2022-01-18 12:23:00|90580.5|90555.5|90581|90556|90581.5|90556.5|90580.4|90555.4|32
1642508590000|2022-01-18 12:23:10|90581.2|90556.2|90583|90558|90584.2|90559.2|90579.7|90554.7|35
1642508600000|2022-01-18 12:23:20|90580.4|90555.4|90578.8|90553.8|90581.5|90556.5|90575.4|90550.4|50
1642508610000|2022-01-18 12:23:30|90578.5|90553.5|90568.7|90543.7|90580.7|90555.7|90568|90543|55
1642508620000|2022-01-18 12:23:40|90568|90543|90572.7|90547.7|90576.1|90551.1|90567|90542|51
1642508630000|2022-01-18 12:23:50|90572.9|90547.9|90568.1|90543.1|90573|90548|90566|90541|39
1642508640000|2022-01-18 12:24:00|90567.8|90542.8|90568|90543|90571.1|90546.1|90563.1|90538.1|49
1642508650000|2022-01-18 12:24:10|90567.8|90542.8|90571.6|90546.6|90572.3|90547.3|90566.8|90541.8|43
1642508660000|2022-01-18 12:24:20|90571.9|90546.9|90575.5|90550.5|90576.2|90551.2|90571.9|90546.9|34
1642508670000|2022-01-18 12:24:30|90574.1|90549.1|90570.9|90545.9|90574.9|90549.9|90570.9|90545.9|32
1642508680000|2022-01-18 12:24:40|90571|90546|90571.8|90546.8|90572.2|90547.2|90570.7|90545.7|27
1642508690000|2022-01-18 12:24:50|90571.9|90546.9|90579.3|90554.3|90579.3|90554.3|90570.3|90545.3|38
1642508700000|2022-01-18 12:25:00|90578.7|90553.7|90577.9|90552.9|90579.1|90554.1|90577.2|90552.2|28
1642508710000|2022-01-18 12:25:10|90578|90553|90571.6|90546.6|90578.1|90553.1|90569.5|90544.5|37
1642508720000|2022-01-18 12:25:20|90571.2|90546.2|90570.4|90545.4|90573|90548|90569.4|90544.4|41
1642508730000|2022-01-18 12:25:30|90570.6|90545.6|90571|90546|90572.9|90547.9|90569.4|90544.4|31
1642508740000|2022-01-18 12:25:40|90571.5|90546.5|90565|90540|90571.5|90546.5|90562.9|90537.9|45
1642508750000|2022-01-18 12:25:50|90564.2|90539.2|90564.3|90539.3|90569.2|90544.2|90562.9|90537.9|46
1642508760000|2022-01-18 12:26:00|90564|90539|90560|90535|90564.2|90539.2|90559.9|90534.9|38
1642508770000|2022-01-18 12:26:10|90560.4|90535.4|90564.1|90539.1|90565|90540|90560.4|90535.4|30
1642508780000|2022-01-18 12:26:20|90565.2|90540.2|90546.5|90521.5|90565.3|90540.3|90542.5|90517.5|31
1642508790000|2022-01-18 12:26:30|90548|90523|90545.8|90520.8|90548.1|90523.1|90544.9|90519.9|46
1642508800000|2022-01-18 12:26:40|90546|90521|90546.1|90521.1|90546.3|90521.3|90544.5|90519.5|33
1642508810000|2022-01-18 12:26:50|90545.5|90520.5|90551.3|90526.3|90552.3|90527.3|90544.9|90519.9|48
1642508820000|2022-01-18 12:27:00|90551.4|90526.4|90555.7|90530.7|90558|90533|90551.4|90526.4|45
1642508830000|2022-01-18 12:27:10|90556.4|90531.4|90557|90532|90558.7|90533.7|90555.6|90530.6|27
1642508840000|2022-01-18 12:27:20|90556.8|90531.8|90559.2|90534.2|90561.9|90536.9|90556.3|90531.3|37
1642508850000|2022-01-18 12:27:30|90558.4|90533.4|90559.1|90534.1|90560.7|90535.7|90558|90533|27
1642508860000|2022-01-18 12:27:40|90559.6|90534.6|90561.1|90536.1|90561.6|90536.6|90554.9|90529.9|44
1642508870000|2022-01-18 12:27:50|90561|90536|90556.2|90531.2|90561|90536|90554.9|90529.9|44
1642508880000|2022-01-18 12:28:00|90556|90531|90550.3|90525.3|90556.5|90531.5|90548|90523|51
1642508890000|2022-01-18 12:28:10|90550.6|90525.6|90548.1|90523.1|90553|90528|90546.5|90521.5|54
1642508900000|2022-01-18 12:28:20|90548.4|90523.4|90542|90517|90550.8|90525.8|90538.9|90513.9|57
1642508910000|2022-01-18 12:28:30|90542.1|90517.1|90538|90513|90542.6|90517.6|90537.5|90512.5|44
1642508920000|2022-01-18 12:28:40|90538.1|90513.1|90539.8|90514.8|90541.1|90516.1|90537.1|90512.1|51
1642508930000|2022-01-18 12:28:50|90539.2|90514.2|90531.4|90506.4|90539.6|90514.6|90531.4|90506.4|40
1642508940000|2022-01-18 12:29:00|90531.7|90506.7|90529.1|90504.1|90536.5|90511.5|90529.1|90504.1|53
1642508950000|2022-01-18 12:29:10|90530.8|90505.8|90527.7|90502.7|90531.6|90506.6|90527.1|90502.1|50
1642508960000|2022-01-18 12:29:20|90527.6|90502.6|90527.5|90502.5|90528.6|90503.6|90526|90501|49
1642508970000|2022-01-18 12:29:30|90527.6|90502.6|90524.6|90499.6|90527.6|90502.6|90523.8|90498.8|43
1642508980000|2022-01-18 12:29:40|90524|90499|90520.5|90495.5|90524|90499|90519.1|90494.1|39
1642508990000|2022-01-18 12:29:50|90520.4|90495.4|90526.6|90501.6|90526.6|90501.6|90520.4|90495.4|38
1642509000000|2022-01-18 12:30:00|90526.3|90501.3|90530.5|90505.5|90534.2|90509.2|90526.3|90501.3|44
1642509010000|2022-01-18 12:30:10|90530.7|90505.7|90525.8|90500.8|90530.7|90505.7|90525.8|90500.8|33
1642509020000|2022-01-18 12:30:20|90525.3|90500.3|90529.9|90504.9|90529.9|90504.9|90525|90500|44
1642509030000|2022-01-18 12:30:30|90529.6|90504.6|90525.6|90500.6|90530.4|90505.4|90524.3|90499.3|51
1642509040000|2022-01-18 12:30:40|90526.8|90501.8|90513|90488|90527.6|90502.6|90511.3|90486.3|42
1642509050000|2022-01-18 12:30:50|90512.8|90487.8|90510.9|90485.9|90513|90488|90508.3|90483.3|28
1642509060000|2022-01-18 12:31:00|90510.6|90485.6|90515.8|90490.8|90516.6|90491.6|90509.2|90484.2|51
1642509070000|2022-01-18 12:31:10|90515.9|90490.9|90520.1|90495.1|90520.2|90495.2|90514.4|90489.4|34
1642509080000|2022-01-18 12:31:20|90520.5|90495.5|90533.3|90508.3|90533.3|90508.3|90520.2|90495.2|47
1642509090000|2022-01-18 12:31:30|90532.6|90507.6|90538.4|90513.4|90539.5|90514.5|90532.3|90507.3|40
1642509100000|2022-01-18 12:31:40|90538.2|90513.2|90535.7|90510.7|90538.6|90513.6|90533.5|90508.5|45
1642509110000|2022-01-18 12:31:50|90535.6|90510.6|90533.8|90508.8|90535.6|90510.6|90532.3|90507.3|51
1642509120000|2022-01-18 12:32:00|90535.9|90510.9|90538.1|90513.1|90540.9|90515.9|90531.4|90506.4|50
1642509130000|2022-01-18 12:32:10|90538.2|90513.2|90537.4|90512.4|90538.2|90513.2|90535.2|90510.2|38
1642509140000|2022-01-18 12:32:20|90537.8|90512.8|90535.8|90510.8|90539.3|90514.3|90535.6|90510.6|32
1642509150000|2022-01-18 12:32:30|90535.6|90510.6|90536.2|90511.2|90539.6|90514.6|90533.7|90508.7|52
1642509160000|2022-01-18 12:32:40|90536.4|90511.4|90540.6|90515.6|90540.6|90515.6|90536|90511|44
1642509170000|2022-01-18 12:32:50|90540.7|90515.7|90539.1|90514.1|90541.8|90516.8|90536.5|90511.5|40
1642509180000|2022-01-18 12:33:00|90536.4|90511.4|90538|90513|90539|90514|90533.3|90508.3|43
1642509190000|2022-01-18 12:33:10|90537|90512|90537.8|90512.8|90542.2|90517.2|90536.8|90511.8|45
1642509200000|2022-01-18 12:33:20|90537.9|90512.9|90544.9|90519.9|90545.3|90520.3|90536|90511|44
1642509210000|2022-01-18 12:33:30|90544.8|90519.8|90552.7|90527.7|90555.3|90530.3|90543.3|90518.3|38
1642509220000|2022-01-18 12:33:40|90552.8|90527.8|90560.8|90535.8|90563.3|90538.3|90552.8|90527.8|54
1642509230000|2022-01-18 12:33:50|90560.4|90535.4|90561.5|90536.5|90562.8|90537.8|90558.3|90533.3|37
1642509240000|2022-01-18 12:34:00|90562.8|90537.8|90556.9|90531.9|90565.4|90540.4|90556.9|90531.9|46
1642509250000|2022-01-18 12:34:10|90555.7|90530.7|90536.1|90511.1|90559.2|90534.2|90534.5|90509.5|50
1642509260000|2022-01-18 12:34:20|90536.3|90511.3|90520.5|90495.5|90536.3|90511.3|90520.5|90495.5|48
1642509270000|2022-01-18 12:34:30|90520.9|90495.9|90526.7|90501.7|90527.2|90502.2|90519.9|90494.9|51
1642509280000|2022-01-18 12:34:40|90526.3|90501.3|90533.5|90508.5|90536.4|90511.4|90526.1|90501.1|46
1642509290000|2022-01-18 12:34:50|90532.9|90507.9|90534.1|90509.1|90535.4|90510.4|90530.5|90505.5|48
1642509300000|2022-01-18 12:35:00|90534.5|90509.5|90542.4|90517.4|90542.4|90517.4|90533.3|90508.3|49
1642509310000|2022-01-18 12:35:10|90542.2|90517.2|90536.1|90511.1|90542.2|90517.2|90534.9|90509.9|53
1642509320000|2022-01-18 12:35:20|90535.7|90510.7|90547.2|90522.2|90547.2|90522.2|90535.7|90510.7|51
1642509330000|2022-01-18 12:35:30|90546.5|90521.5|90546.9|90521.9|90547.1|90522.1|90546.3|90521.3|20
1642509340000|2022-01-18 12:35:40|90546.5|90521.5|90547.5|90522.5|90550|90525|90545.2|90520.2|39
1642509350000|2022-01-18 12:35:50|90547.3|90522.3|90549.1|90524.1|90551.7|90526.7|90547.2|90522.2|29
1642509360000|2022-01-18 12:36:00|90548.6|90523.6|90555.6|90530.6|90555.6|90530.6|90548.6|90523.6|47
1642509370000|2022-01-18 12:36:10|90554.8|90529.8|90546.9|90521.9|90555.8|90530.8|90545.7|90520.7|41
1642509380000|2022-01-18 12:36:20|90547|90522|90550.9|90525.9|90550.9|90525.9|90546.6|90521.6|33
1642509390000|2022-01-18 12:36:30|90550.8|90525.8|90550.8|90525.8|90551.1|90526.1|90548.1|90523.1|38
1642509400000|2022-01-18 12:36:40|90550.4|90525.4|90550.7|90525.7|90551.1|90526.1|90550.4|90525.4|16
1642509410000|2022-01-18 12:36:50|90551.1|90526.1|90549.3|90524.3|90551.1|90526.1|90549|90524|27
1642509420000|2022-01-18 12:37:00|90549.2|90524.2|90552|90527|90555.7|90530.7|90546.4|90521.4|46
1642509430000|2022-01-18 12:37:10|90551|90526|90557.5|90532.5|90557.5|90532.5|90550.4|90525.4|36
1642509440000|2022-01-18 12:37:20|90557.7|90532.7|90555.5|90530.5|90558.3|90533.3|90553.7|90528.7|33
1642509450000|2022-01-18 12:37:30|90556.8|90531.8|90557.9|90532.9|90561.6|90536.6|90555.8|90530.8|46
1642509460000|2022-01-18 12:37:40|90558.1|90533.1|90556|90531|90559.5|90534.5|90555|90530|31
1642509470000|2022-01-18 12:37:50|90557|90532|90555.2|90530.2|90557|90532|90554.3|90529.3|34
1642509480000|2022-01-18 12:38:00|90554.7|90529.7|90554.7|90529.7|90558|90533|90553|90528|24
1642509490000|2022-01-18 12:38:10|90554|90529|90556.2|90531.2|90556.5|90531.5|90554|90529|26
1642509500000|2022-01-18 12:38:20|90556|90531|90558.6|90533.6|90559.8|90534.8|90556|90531|39
1642509510000|2022-01-18 12:38:30|90558.7|90533.7|90555|90530|90558.7|90533.7|90554.6|90529.6|29
1642509520000|2022-01-18 12:38:40|90555.7|90530.7|90549.9|90524.9|90556.5|90531.5|90546.1|90521.1|46
1642509530000|2022-01-18 12:38:50|90550.4|90525.4|90551.3|90526.3|90553.6|90528.6|90549|90524|25
1642509540000|2022-01-18 12:39:00|90550.7|90525.7|90554.3|90529.3|90555.9|90530.9|90550.7|90525.7|41
1642509550000|2022-01-18 12:39:10|90554.5|90529.5|90550.8|90525.8|90554.7|90529.7|90549.1|90524.1|27
1642509560000|2022-01-18 12:39:20|90551|90526|90550.5|90525.5|90553.4|90528.4|90549.9|90524.9|27
1642509570000|2022-01-18 12:39:30|90550.7|90525.7|90557.3|90532.3|90558.8|90533.8|90550.7|90525.7|34
1642509580000|2022-01-18 12:39:40|90558|90533|90557.6|90532.6|90558.3|90533.3|90557.3|90532.3|27
1642509590000|2022-01-18 12:39:50|90557.7|90532.7|90557.3|90532.3|90560.1|90535.1|90555.5|90530.5|29
1642509600000|2022-01-18 12:40:00|90554.9|90529.9|90552.7|90527.7|90554.9|90529.9|90550.7|90525.7|32
1642509610000|2022-01-18 12:40:10|90553|90528|90552.3|90527.3|90553.1|90528.1|90550.7|90525.7|31
1642509620000|2022-01-18 12:40:20|90552.2|90527.2|90552.9|90527.9|90556.1|90531.1|90552.1|90527.1|29
1642509630000|2022-01-18 12:40:30|90554.2|90529.2|90558.3|90533.3|90558.7|90533.7|90553.3|90528.3|41
1642509640000|2022-01-18 12:40:40|90558.9|90533.9|90569.6|90544.6|90570.2|90545.2|90558.9|90533.9|34
1642509650000|2022-01-18 12:40:50|90569.4|90544.4|90569.9|90544.9|90570.7|90545.7|90569.3|90544.3|12
1642509660000|2022-01-18 12:41:00|90570|90545|90572.1|90547.1|90574|90549|90568.5|90543.5|34
1642509670000|2022-01-18 12:41:10|90571.4|90546.4|90573.8|90548.8|90575.1|90550.1|90571|90546|25
1642509680000|2022-01-18 12:41:20|90574.2|90549.2|90576.5|90551.5|90577.4|90552.4|90573.6|90548.6|38
1642509690000|2022-01-18 12:41:30|90577.7|90552.7|90578.6|90553.6|90586|90561|90577.3|90552.3|53
1642509700000|2022-01-18 12:41:40|90577.4|90552.4|90573.4|90548.4|90577.4|90552.4|90573.1|90548.1|42
1642509710000|2022-01-18 12:41:50|90573.3|90548.3|90575.2|90550.2|90575.6|90550.6|90572.8|90547.8|24
1642509720000|2022-01-18 12:42:00|90575.1|90550.1|90576.2|90551.2|90577.5|90552.5|90575|90550|30
1642509730000|2022-01-18 12:42:10|90577.2|90552.2|90581.5|90556.5|90582.6|90557.6|90577.2|90552.2|35
1642509740000|2022-01-18 12:42:20|90581.4|90556.4|90580.6|90555.6|90583.3|90558.3|90580.3|90555.3|29
1642509750000|2022-01-18 12:42:30|90580.2|90555.2|90580.7|90555.7|90581.1|90556.1|90579.4|90554.4|42
1642509760000|2022-01-18 12:42:40|90581|90556|90576.1|90551.1|90581.9|90556.9|90576.1|90551.1|36
1642509770000|2022-01-18 12:42:50|90574.7|90549.7|90572.7|90547.7|90574.7|90549.7|90569.6|90544.6|38
1642509780000|2022-01-18 12:43:00|90572.9|90547.9|90572.5|90547.5|90574.2|90549.2|90570|90545|39
1642509790000|2022-01-18 12:43:10|90573.2|90548.2|90573|90548|90575.4|90550.4|90571.9|90546.9|41
1642509800000|2022-01-18 12:43:20|90572.9|90547.9|90569.1|90544.1|90573.6|90548.6|90568.7|90543.7|29
1642509810000|2022-01-18 12:43:30|90569|90544|90567.8|90542.8|90569.7|90544.7|90566.7|90541.7|38
1642509820000|2022-01-18 12:43:40|90567.7|90542.7|90558|90533|90567.9|90542.9|90557.6|90532.6|37
1642509830000|2022-01-18 12:43:50|90558.4|90533.4|90556.8|90531.8|90558.8|90533.8|90554|90529|26
1642509840000|2022-01-18 12:44:00|90557.1|90532.1|90555.5|90530.5|90557.6|90532.6|90555.3|90530.3|27
1642509850000|2022-01-18 12:44:10|90555.2|90530.2|90526.7|90501.7|90555.3|90530.3|90523.1|90498.1|58
1642509860000|2022-01-18 12:44:20|90526.6|90501.6|90528.3|90503.3|90529.4|90504.4|90524.2|90499.2|59
1642509870000|2022-01-18 12:44:30|90528.1|90503.1|90528.3|90503.3|90529.4|90504.4|90526.2|90501.2|59
1642509880000|2022-01-18 12:44:40|90528.9|90503.9|90524.9|90499.9|90531.2|90506.2|90524.4|90499.4|60
1642509890000|2022-01-18 12:44:50|90524.6|90499.6|90529.4|90504.4|90530.8|90505.8|90523.7|90498.7|47
1642509900000|2022-01-18 12:45:00|90530.5|90505.5|90534.4|90509.4|90536.7|90511.7|90527.7|90502.7|59
1642509910000|2022-01-18 12:45:10|90534.8|90509.8|90533.2|90508.2|90536.6|90511.6|90531.9|90506.9|53
1642509920000|2022-01-18 12:45:20|90532.5|90507.5|90530.7|90505.7|90533.8|90508.8|90528.3|90503.3|52
1642509930000|2022-01-18 12:45:30|90530.5|90505.5|90527.9|90502.9|90531|90506|90526.3|90501.3|48
1642509940000|2022-01-18 12:45:40|90527.8|90502.8|90522.5|90497.5|90528.1|90503.1|90521.8|90496.8|49
1642509950000|2022-01-18 12:45:50|90521.6|90496.6|90529.9|90504.9|90529.9|90504.9|90521.5|90496.5|55
1642509960000|2022-01-18 12:46:00|90529.7|90504.7|90531.8|90506.8|90532.5|90507.5|90528.7|90503.7|55
1642509970000|2022-01-18 12:46:10|90532.2|90507.2|90531.8|90506.8|90534.2|90509.2|90531.3|90506.3|38
1642509980000|2022-01-18 12:46:20|90531.9|90506.9|90531.5|90506.5|90533|90508|90529.3|90504.3|45
1642509990000|2022-01-18 12:46:30|90531.4|90506.4|90526.3|90501.3|90531.5|90506.5|90523.8|90498.8|53
1642510000000|2022-01-18 12:46:40|90526.1|90501.1|90522.8|90497.8|90526.6|90501.6|90516.2|90491.2|49
1642510010000|2022-01-18 12:46:50|90523.3|90498.3|90522.9|90497.9|90527.3|90502.3|90520.6|90495.6|48
1642510020000|2022-01-18 12:47:00|90521.6|90496.6|90530.5|90505.5|90530.5|90505.5|90521.6|90496.6|51
1642510030000|2022-01-18 12:47:10|90530.9|90505.9|90528.9|90503.9|90536|90511|90528.2|90503.2|53
1642510040000|2022-01-18 12:47:20|90527.4|90502.4|90535.7|90510.7|90537.1|90512.1|90525.8|90500.8|49
1642510050000|2022-01-18 12:47:30|90535|90510|90542.8|90517.8|90543.3|90518.3|90531.7|90506.7|53
1642510060000|2022-01-18 12:47:40|90543.1|90518.1|90544.4|90519.4|90548.5|90523.5|90542.4|90517.4|61
1642510070000|2022-01-18 12:47:50|90544.5|90519.5|90538.6|90513.6|90547.5|90522.5|90538.2|90513.2|54
1642510080000|2022-01-18 12:48:00|90539.3|90514.3|90543.7|90518.7|90545.9|90520.9|90539|90514|42
1642510090000|2022-01-18 12:48:10|90543.6|90518.6|90544.5|90519.5|90545.4|90520.4|90535.2|90510.2|62
1642510100000|2022-01-18 12:48:20|90545.1|90520.1|90547.6|90522.6|90551|90526|90545.1|90520.1|50
1642510110000|2022-01-18 12:48:30|90547.8|90522.8|90544.5|90519.5|90547.8|90522.8|90542.8|90517.8|49
1642510120000|2022-01-18 12:48:40|90542.5|90517.5|90542.3|90517.3|90543.4|90518.4|90540|90515|47
1642510130000|2022-01-18 12:48:50|90541.1|90516.1|90535.3|90510.3|90541.7|90516.7|90533.7|90508.7|51
1642510140000|2022-01-18 12:49:00|90534.6|90509.6|90527.5|90502.5|90535.9|90510.9|90526.8|90501.8|59
1642510150000|2022-01-18 12:49:10|90527.4|90502.4|90525.1|90500.1|90532.1|90507.1|90524.4|90499.4|45
1642510160000|2022-01-18 12:49:20|90524.8|90499.8|90526.1|90501.1|90527.6|90502.6|90523.7|90498.7|36
1642510170000|2022-01-18 12:49:30|90525.8|90500.8|90528.3|90503.3|90528.7|90503.7|90523.9|90498.9|33
1642510180000|2022-01-18 12:49:40|90528.4|90503.4|90529.1|90504.1|90530.3|90505.3|90525.2|90500.2|44
1642510190000|2022-01-18 12:49:50|90528.8|90503.8|90528.7|90503.7|90529.8|90504.8|90527.7|90502.7|32
1642510200000|2022-01-18 12:50:00|90528.5|90503.5|90528|90503|90530.4|90505.4|90526.2|90501.2|49
1642510210000|2022-01-18 12:50:10|90528.2|90503.2|90524.8|90499.8|90528.2|90503.2|90522.2|90497.2|41
1642510220000|2022-01-18 12:50:20|90524.3|90499.3|90525.1|90500.1|90529.8|90504.8|90524.3|90499.3|62
1642510230000|2022-01-18 12:50:30|90525.2|90500.2|90524.9|90499.9|90526.9|90501.9|90521|90496|51
1642510240000|2022-01-18 12:50:40|90524.7|90499.7|90521.8|90496.8|90526.2|90501.2|90521.5|90496.5|36
1642510250000|2022-01-18 12:50:50|90521.9|90496.9|90518.6|90493.6|90522|90497|90516|90491|51
1642510260000|2022-01-18 12:51:00|90517.7|90492.7|90515.7|90490.7|90518.8|90493.8|90512.9|90487.9|50
1642510270000|2022-01-18 12:51:10|90515.9|90490.9|90517|90492|90519.7|90494.7|90515.3|90490.3|46
1642510280000|2022-01-18 12:51:20|90516.9|90491.9|90519.4|90494.4|90521.9|90496.9|90515.8|90490.8|51
1642510290000|2022-01-18 12:51:30|90521|90496|90530.2|90505.2|90530.9|90505.9|90519.8|90494.8|31
1642510300000|2022-01-18 12:51:40|90530.5|90505.5|90535|90510|90541|90516|90530.5|90505.5|57
1642510310000|2022-01-18 12:51:50|90534.8|90509.8|90537.6|90512.6|90538.4|90513.4|90534.8|90509.8|22
1642510320000|2022-01-18 12:52:00|90537.5|90512.5|90540.1|90515.1|90543|90518|90537.5|90512.5|34
1642510330000|2022-01-18 12:52:10|90540.3|90515.3|90545.8|90520.8|90546.4|90521.4|90538.9|90513.9|48
1642510340000|2022-01-18 12:52:20|90545.6|90520.6|90546.5|90521.5|90548.8|90523.8|90545.2|90520.2|41
1642510350000|2022-01-18 12:52:30|90546.1|90521.1|90555|90530|90555.2|90530.2|90546.1|90521.1|55
1642510360000|2022-01-18 12:52:40|90554.9|90529.9|90555|90530|90556|90531|90553.4|90528.4|39
1642510370000|2022-01-18 12:52:50|90555.1|90530.1|90554.4|90529.4|90557|90532|90554|90529|42
1642510380000|2022-01-18 12:53:00|90554.8|90529.8|90557.5|90532.5|90558.8|90533.8|90553.1|90528.1|46
1642510390000|2022-01-18 12:53:10|90557.6|90532.6|90557.4|90532.4|90559.5|90534.5|90556.9|90531.9|39
1642510400000|2022-01-18 12:53:20|90557.2|90532.2|90558.9|90533.9|90559.7|90534.7|90557|90532|27
1642510410000|2022-01-18 12:53:30|90559.1|90534.1|90565.6|90540.6|90565.9|90540.9|90558.6|90533.6|39
1642510420000|2022-01-18 12:53:40|90565.3|90540.3|90564|90539|90566.1|90541.1|90564|90539|26
1642510430000|2022-01-18 12:53:50|90564.9|90539.9|90564.1|90539.1|90565.7|90540.7|90563.8|90538.8|25
1642510440000|2022-01-18 12:54:00|90565|90540|90571.9|90546.9|90572.4|90547.4|90560.4|90535.4|46
1642510450000|2022-01-18 12:54:10|90572.2|90547.2|90571.7|90546.7|90574.4|90549.4|90571.7|90546.7|42
1642510460000|2022-01-18 12:54:20|90570.8|90545.8|90579|90554|90580.3|90555.3|90570.8|90545.8|55
1642510470000|2022-01-18 12:54:30|90581.5|90556.5|90582.9|90557.9|90585.6|90560.6|90579.5|90554.5|62
1642510480000|2022-01-18 12:54:40|90582.2|90557.2|90584.7|90559.7|90585.9|90560.9|90581.5|90556.5|62
1642510490000|2022-01-18 12:54:50|90584.9|90559.9|90595|90570|90599.2|90574.2|90584.6|90559.6|61
1642510500000|2022-01-18 12:55:00|90593.9|90568.9|90593.8|90568.8|90599.8|90574.8|90593.8|90568.8|63
1642510510000|2022-01-18 12:55:10|90593.4|90568.4|90598.2|90573.2|90598.2|90573.2|90589.2|90564.2|60
1642510520000|2022-01-18 12:55:20|90599.8|90574.8|90589.3|90564.3|90602.7|90577.7|90589.3|90564.3|60
1642510530000|2022-01-18 12:55:30|90590.4|90565.4|90589.4|90564.4|90591.3|90566.3|90587.8|90562.8|56
1642510540000|2022-01-18 12:55:40|90589.5|90564.5|90597.1|90572.1|90599.1|90574.1|90589.3|90564.3|51
1642510550000|2022-01-18 12:55:50|90597.2|90572.2|90600.7|90575.7|90602.4|90577.4|90597.2|90572.2|58
1642510560000|2022-01-18 12:56:00|90600.8|90575.8|90603.3|90578.3|90605.9|90580.9|90600.3|90575.3|55
1642510570000|2022-01-18 12:56:10|90603|90578|90604.6|90579.6|90605.3|90580.3|90602.9|90577.9|41
1642510580000|2022-01-18 12:56:20|90604.4|90579.4|90600.1|90575.1|90604.9|90579.9|90595.4|90570.4|58
1642510590000|2022-01-18 12:56:30|90600.5|90575.5|90596|90571|90601.9|90576.9|90596|90571|45
1642510600000|2022-01-18 12:56:40|90597.2|90572.2|90595.6|90570.6|90598.6|90573.6|90593.6|90568.6|47
1642510610000|2022-01-18 12:56:50|90595.5|90570.5|90597.1|90572.1|90598.3|90573.3|90592.4|90567.4|49
1642510620000|2022-01-18 12:57:00|90597.2|90572.2|90597.3|90572.3|90597.3|90572.3|90594.9|90569.9|38
1642510630000|2022-01-18 12:57:10|90597.2|90572.2|90600.4|90575.4|90603.4|90578.4|90597.1|90572.1|55
1642510640000|2022-01-18 12:57:20|90600.9|90575.9|90594.9|90569.9|90603.3|90578.3|90594.3|90569.3|48
1642510650000|2022-01-18 12:57:30|90594.4|90569.4|90594.2|90569.2|90596.9|90571.9|90591.7|90566.7|58
1642510660000|2022-01-18 12:57:40|90594|90569|90600.9|90575.9|90601.2|90576.2|90593.3|90568.3|53
1642510670000|2022-01-18 12:57:50|90600.4|90575.4|90610.8|90585.8|90613|90588|90600.3|90575.3|58
1642510680000|2022-01-18 12:58:00|90610.9|90585.9|90614.7|90589.7|90615.2|90590.2|90610.9|90585.9|43
1642510690000|2022-01-18 12:58:10|90614.2|90589.2|90629.6|90604.6|90635.4|90610.4|90614.2|90589.2|68
1642510700000|2022-01-18 12:58:20|90630|90605|90634|90609|90635.2|90610.2|90628.8|90603.8|61
1642510710000|2022-01-18 12:58:30|90633.8|90608.8|90632.5|90607.5|90635.3|90610.3|90631.9|90606.9|43
1642510720000|2022-01-18 12:58:40|90632.7|90607.7|90645.1|90620.1|90645.1|90620.1|90632|90607|50
1642510730000|2022-01-18 12:58:50|90645.4|90620.4|90645|90620|90647.1|90622.1|90637.1|90612.1|59
1642510740000|2022-01-18 12:59:00|90644.2|90619.2|90648|90623|90649|90624|90643.4|90618.4|56
1642510750000|2022-01-18 12:59:10|90646.7|90621.7|90652.4|90627.4|90653.7|90628.7|90644.8|90619.8|63
1642510760000|2022-01-18 12:59:20|90651.9|90626.9|90651.5|90626.5|90653.4|90628.4|90651.4|90626.4|36
1642510770000|2022-01-18 12:59:30|90651.6|90626.6|90657|90632|90657.9|90632.9|90651.5|90626.5|55
1642510780000|2022-01-18 12:59:40|90655.9|90630.9|90654.9|90629.9|90657.6|90632.6|90653.9|90628.9|43
1642510790000|2022-01-18 12:59:50|90654.8|90629.8|90651.5|90626.5|90654.9|90629.9|90648.6|90623.6|52
1642510800000|2022-01-18 13:00:00|90652.4|90627.4|90657.3|90632.3|90658.3|90633.3|90644.3|90619.3|63
1642510810000|2022-01-18 13:00:10|90657.1|90632.1|90633.9|90608.9|90657.7|90632.7|90633.9|90608.9|58
1642510820000|2022-01-18 13:00:20|90634.5|90609.5|90633.7|90608.7|90635.4|90610.4|90627.4|90602.4|69
1642510830000|2022-01-18 13:00:30|90633.6|90608.6|90636.3|90611.3|90636.4|90611.4|90632.8|90607.8|57
1642510840000|2022-01-18 13:00:40|90636.2|90611.2|90637|90612|90637.5|90612.5|90636.2|90611.2|40
1642510850000|2022-01-18 13:00:50|90637.1|90612.1|90655.5|90630.5|90660.8|90635.8|90637.1|90612.1|67
1642510860000|2022-01-18 13:01:00|90654.7|90629.7|90652.6|90627.6|90654.7|90629.7|90646.2|90621.2|59
1642510870000|2022-01-18 13:01:10|90652.3|90627.3|90652.4|90627.4|90654.1|90629.1|90652|90627|35
1642510880000|2022-01-18 13:01:20|90654|90629|90653.6|90628.6|90654.4|90629.4|90652.2|90627.2|38
1642510890000|2022-01-18 13:01:30|90654.4|90629.4|90654.5|90629.5|90654.7|90629.7|90653.2|90628.2|40
1642510900000|2022-01-18 13:01:40|90654.7|90629.7|90656.1|90631.1|90657.9|90632.9|90654.1|90629.1|44
1642510910000|2022-01-18 13:01:50|90655.9|90630.9|90654.8|90629.8|90656.1|90631.1|90653.6|90628.6|41
1642510920000|2022-01-18 13:02:00|90654.5|90629.5|90643.3|90618.3|90654.5|90629.5|90643.3|90618.3|55
1642510930000|2022-01-18 13:02:10|90643.1|90618.1|90646.2|90621.2|90647|90622|90642.4|90617.4|51
1642510940000|2022-01-18 13:02:20|90646.5|90621.5|90638.9|90613.9|90652|90627|90638|90613|62
1642510950000|2022-01-18 13:02:30|90639.1|90614.1|90637.8|90612.8|90641.2|90616.2|90636.2|90611.2|55
1642510960000|2022-01-18 13:02:40|90637.5|90612.5|90638.9|90613.9|90639|90614|90630.2|90605.2|50
1642510970000|2022-01-18 13:02:50|90638.8|90613.8|90635.2|90610.2|90639.2|90614.2|90633.8|90608.8|47
1642510980000|2022-01-18 13:03:00|90635.4|90610.4|90644.8|90619.8|90646.4|90621.4|90629.7|90604.7|59
1642510990000|2022-01-18 13:03:10|90645|90620|90646.3|90621.3|90647.9|90622.9|90644.8|90619.8|47
1642511000000|2022-01-18 13:03:20|90646.4|90621.4|90645.2|90620.2|90648.3|90623.3|90645.1|90620.1|36
1642511010000|2022-01-18 13:03:30|90645.3|90620.3|90643.5|90618.5|90646.5|90621.5|90641.6|90616.6|40
1642511020000|2022-01-18 13:03:40|90643.3|90618.3|90645.1|90620.1|90646.9|90621.9|90643.2|90618.2|39
1642511030000|2022-01-18 13:03:50|90645.2|90620.2|90640.9|90615.9|90646.3|90621.3|90640.9|90615.9|54
1642511040000|2022-01-18 13:04:00|90640.8|90615.8|90637.2|90612.2|90641.7|90616.7|90635.8|90610.8|48
1642511050000|2022-01-18 13:04:10|90637.1|90612.1|90637.8|90612.8|90638.3|90613.3|90637|90612|35
1642511060000|2022-01-18 13:04:20|90637.3|90612.3|90649.6|90624.6|90649.8|90624.8|90637.1|90612.1|42
1642511070000|2022-01-18 13:04:30|90650.6|90625.6|90649.2|90624.2|90651.4|90626.4|90646.8|90621.8|56
1642511080000|2022-01-18 13:04:40|90649.1|90624.1|90653.3|90628.3|90653.9|90628.9|90648.5|90623.5|46
1642511090000|2022-01-18 13:04:50|90652.9|90627.9|90665.1|90640.1|90665.6|90640.6|90650.9|90625.9|36
1642511100000|2022-01-18 13:05:00|90664.6|90639.6|90681.1|90656.1|90682.5|90657.5|90664.6|90639.6|66
1642511110000|2022-01-18 13:05:10|90680.9|90655.9|90686.5|90661.5|90686.5|90661.5|90679.6|90654.6|49
1642511120000|2022-01-18 13:05:20|90688.2|90663.2|90692.3|90667.3|90692.7|90667.7|90688.2|90663.2|52
1642511130000|2022-01-18 13:05:30|90692.8|90667.8|90701.7|90676.7|90701.8|90676.8|90691.8|90666.8|43
1642511140000|2022-01-18 13:05:40|90701.6|90676.6|90723.9|90698.9|90725.3|90700.3|90701.1|90676.1|59
1642511150000|2022-01-18 13:05:50|90724|90699|90712.5|90687.5|90724|90699|90710.1|90685.1|51
1642511160000|2022-01-18 13:06:00|90714.1|90689.1|90723|90698|90723.5|90698.5|90712.9|90687.9|67
1642511170000|2022-01-18 13:06:10|90724.5|90699.5|90717.3|90692.3|90726.9|90701.9|90717.1|90692.1|52
1642511180000|2022-01-18 13:06:20|90717|90692|90723.4|90698.4|90724|90699|90716.5|90691.5|53
1642511190000|2022-01-18 13:06:30|90723.1|90698.1|90716|90691|90723.1|90698.1|90714.7|90689.7|58
1642511200000|2022-01-18 13:06:40|90716.3|90691.3|90721.2|90696.2|90725|90700|90715.1|90690.1|45
1642511210000|2022-01-18 13:06:50|90720.9|90695.9|90717.5|90692.5|90722.2|90697.2|90715.4|90690.4|56
1642511220000|2022-01-18 13:07:00|90717.1|90692.1|90721.1|90696.1|90721.5|90696.5|90717|90692|48
1642511230000|2022-01-18 13:07:10|90721|90696|90725.9|90700.9|90726.7|90701.7|90720.5|90695.5|53
1642511240000|2022-01-18 13:07:20|90726.9|90701.9|90721.7|90696.7|90727.1|90702.1|90720.2|90695.2|56
1642511250000|2022-01-18 13:07:30|90721.6|90696.6|90722.4|90697.4|90723.1|90698.1|90717.4|90692.4|48
1642511260000|2022-01-18 13:07:40|90722.2|90697.2|90722.1|90697.1|90725.1|90700.1|90719.7|90694.7|57
1642511270000|2022-01-18 13:07:50|90722|90697|90716|90691|90722|90697|90715.3|90690.3|34
1642511280000|2022-01-18 13:08:00|90715.2|90690.2|90710.2|90685.2|90716.2|90691.2|90709.4|90684.4|55
1642511290000|2022-01-18 13:08:10|90711.4|90686.4|90700.8|90675.8|90711.4|90686.4|90700.4|90675.4|51
1642511300000|2022-01-18 13:08:20|90701|90676|90695.9|90670.9|90701.4|90676.4|90695.5|90670.5|45
1642511310000|2022-01-18 13:08:30|90695.5|90670.5|90698.3|90673.3|90703.8|90678.8|90695.5|90670.5|50
1642511320000|2022-01-18 13:08:40|90698.4|90673.4|90702.1|90677.1|90705.1|90680.1|90698.4|90673.4|40
1642511330000|2022-01-18 13:08:50|90702.5|90677.5|90711.5|90686.5|90711.9|90686.9|90697.9|90672.9|59
1642511340000|2022-01-18 13:09:00|90711.7|90686.7|90706.6|90681.6|90711.7|90686.7|90701.1|90676.1|54
1642511350000|2022-01-18 13:09:10|90707.2|90682.2|90708.2|90683.2|90709.5|90684.5|90704.9|90679.9|44
1642511360000|2022-01-18 13:09:20|90708.1|90683.1|90708.3|90683.3|90708.3|90683.3|90707|90682|26
1642511370000|2022-01-18 13:09:30|90708.5|90683.5|90725.1|90700.1|90728|90703|90708.5|90683.5|65
1642511380000|2022-01-18 13:09:40|90725|90700|90725.2|90700.2|90726.3|90701.3|90721.7|90696.7|51
1642511390000|2022-01-18 13:09:50|90725.4|90700.4|90719.9|90694.9|90725.5|90700.5|90719.9|90694.9|42
1642511400000|2022-01-18 13:10:00|90719.7|90694.7|90720.5|90695.5|90722.2|90697.2|90714.1|90689.1|47
1642511410000|2022-01-18 13:10:10|90713.8|90688.8|90714.3|90689.3|90715.4|90690.4|90707.7|90682.7|57
1642511420000|2022-01-18 13:10:20|90714.5|90689.5|90720.9|90695.9|90721.5|90696.5|90712.1|90687.1|58
1642511430000|2022-01-18 13:10:30|90720.8|90695.8|90730.6|90705.6|90731.9|90706.9|90720|90695|43
1642511440000|2022-01-18 13:10:40|90729.5|90704.5|90741.8|90716.8|90742.1|90717.1|90726.2|90701.2|53
1642511450000|2022-01-18 13:10:50|90741.6|90716.6|90741.4|90716.4|90745.1|90720.1|90741.2|90716.2|58
1642511460000|2022-01-18 13:11:00|90741.1|90716.1|90738.9|90713.9|90742.4|90717.4|90738.7|90713.7|53
1642511470000|2022-01-18 13:11:10|90739|90714|90743.8|90718.8|90744.4|90719.4|90738.8|90713.8|45
1642511480000|2022-01-18 13:11:20|90743.9|90718.9|90740|90715|90744.8|90719.8|90736.8|90711.8|55
1642511490000|2022-01-18 13:11:30|90739.6|90714.6|90741.3|90716.3|90741.8|90716.8|90739.3|90714.3|40
1642511500000|2022-01-18 13:11:40|90742.2|90717.2|90740.9|90715.9|90742.8|90717.8|90738.4|90713.4|45
1642511510000|2022-01-18 13:11:50|90740.8|90715.8|90741.7|90716.7|90744.2|90719.2|90737.9|90712.9|60
1642511520000|2022-01-18 13:12:00|90741.4|90716.4|90736.5|90711.5|90745|90720|90736.5|90711.5|58
1642511530000|2022-01-18 13:12:10|90737|90712|90736.7|90711.7|90740.2|90715.2|90735.3|90710.3|52
1642511540000|2022-01-18 13:12:20|90736.9|90711.9|90737.7|90712.7|90737.7|90712.7|90733|90708|51
1642511550000|2022-01-18 13:12:30|90735.2|90710.2|90735.8|90710.8|90736.3|90711.3|90733.1|90708.1|32
1642511560000|2022-01-18 13:12:40|90736.2|90711.2|90739|90714|90742.3|90717.3|90736.2|90711.2|58
1642511570000|2022-01-18 13:12:50|90738.1|90713.1|90735.2|90710.2|90742|90717|90733.8|90708.8|53
1642511580000|2022-01-18 13:13:00|90736.4|90711.4|90737.7|90712.7|90742.7|90717.7|90736.4|90711.4|52
1642511590000|2022-01-18 13:13:10|90737.2|90712.2|90737.3|90712.3|90738.5|90713.5|90734.6|90709.6|56
1642511600000|2022-01-18 13:13:20|90737.5|90712.5|90742.9|90717.9|90743.8|90718.8|90736.8|90711.8|52
1642511610000|2022-01-18 13:13:30|90742.8|90717.8|90744|90719|90746.1|90721.1|90742.8|90717.8|46
1642511620000|2022-01-18 13:13:40|90741.7|90716.7|90736.9|90711.9|90744.4|90719.4|90736.9|90711.9|51
1642511630000|2022-01-18 13:13:50|90735.9|90710.9|90741.3|90716.3|90742.3|90717.3|90733.5|90708.5|46
1642511640000|2022-01-18 13:14:00|90740.8|90715.8|90741.7|90716.7|90741.8|90716.8|90732.2|90707.2|54
1642511650000|2022-01-18 13:14:10|90740.4|90715.4|90741.8|90716.8|90743.6|90718.6|90739.8|90714.8|45
1642511660000|2022-01-18 13:14:20|90741.9|90716.9|90761.2|90736.2|90761.2|90736.2|90741.9|90716.9|64
1642511670000|2022-01-18 13:14:30|90762|90737|90787.5|90762.5|90787.5|90762.5|90762|90737|78
1642511680000|2022-01-18 13:14:40|90785.8|90760.8|90790.1|90765.1|90796.7|90771.7|90784.7|90759.7|68
1642511690000|2022-01-18 13:14:50|90792.2|90767.2|90787.3|90762.3|90796.8|90771.8|90786.9|90761.9|67
1642511700000|2022-01-18 13:15:00|90786.7|90761.7|90788.4|90763.4|90789.3|90764.3|90786|90761|51
1642511710000|2022-01-18 13:15:10|90787.4|90762.4|90782.4|90757.4|90791.6|90766.6|90779.9|90754.9|65
1642511720000|2022-01-18 13:15:20|90782.2|90757.2|90783.1|90758.1|90787.3|90762.3|90775|90750|63
1642511730000|2022-01-18 13:15:30|90783|90758|90772.9|90747.9|90787.7|90762.7|90769.7|90744.7|68
1642511740000|2022-01-18 13:15:40|90773|90748|90779.1|90754.1|90783.5|90758.5|90773|90748|63
1642511750000|2022-01-18 13:15:50|90776.8|90751.8|90792.5|90767.5|90792.5|90767.5|90776.8|90751.8|62
1642511760000|2022-01-18 13:16:00|90792.6|90767.6|90789.2|90764.2|90796.7|90771.7|90788.2|90763.2|65
1642511770000|2022-01-18 13:16:10|90789.7|90764.7|90790.2|90765.2|90794.1|90769.1|90789.1|90764.1|62
1642511780000|2022-01-18 13:16:20|90788.8|90763.8|90781.1|90756.1|90788.8|90763.8|90780.8|90755.8|56
1642511790000|2022-01-18 13:16:30|90781.3|90756.3|90776.9|90751.9|90781.5|90756.5|90776.3|90751.3|41
1642511800000|2022-01-18 13:16:40|90775.9|90750.9|90789.1|90764.1|90790.8|90765.8|90774.6|90749.6|54
1642511810000|2022-01-18 13:16:50|90788.9|90763.9|90797.1|90772.1|90798.3|90773.3|90788.4|90763.4|55
1642511820000|2022-01-18 13:17:00|90796.7|90771.7|90805.8|90780.8|90807.1|90782.1|90796.7|90771.7|58
1642511830000|2022-01-18 13:17:10|90806.7|90781.7|90797|90772|90807.5|90782.5|90795.1|90770.1|52
1642511840000|2022-01-18 13:17:20|90796.2|90771.2|90800.3|90775.3|90801.9|90776.9|90794.6|90769.6|46
1642511850000|2022-01-18 13:17:30|90799.4|90774.4|90797.3|90772.3|90803.1|90778.1|90794|90769|65
1642511860000|2022-01-18 13:17:40|90797.2|90772.2|90809.4|90784.4|90809.4|90784.4|90797.2|90772.2|53
1642511870000|2022-01-18 13:17:50|90809.3|90784.3|90807.5|90782.5|90811.4|90786.4|90806.5|90781.5|53
1642511880000|2022-01-18 13:18:00|90806.7|90781.7|90804.5|90779.5|90807.6|90782.6|90802.1|90777.1|51
1642511890000|2022-01-18 13:18:10|90804.3|90779.3|90791.1|90766.1|90809.5|90784.5|90791.1|90766.1|58
1642511900000|2022-01-18 13:18:20|90791.2|90766.2|90791.6|90766.6|90795.3|90770.3|90786.7|90761.7|48
1642511910000|2022-01-18 13:18:30|90792.5|90767.5|90791.3|90766.3|90793.5|90768.5|90790|90765|51
1642511920000|2022-01-18 13:18:40|90790.1|90765.1|90786.8|90761.8|90792.4|90767.4|90786.4|90761.4|48
1642511930000|2022-01-18 13:18:50|90787|90762|90793.1|90768.1|90794.8|90769.8|90786.9|90761.9|48
1642511940000|2022-01-18 13:19:00|90790|90765|90812.2|90787.2|90812.2|90787.2|90786.1|90761.1|58
1642511950000|2022-01-18 13:19:10|90811.6|90786.6|90813.7|90788.7|90815.7|90790.7|90811|90786|49
1642511960000|2022-01-18 13:19:20|90813.4|90788.4|90811.3|90786.3|90816.3|90791.3|90804.4|90779.4|57
1642511970000|2022-01-18 13:19:30|90811.5|90786.5|90810.5|90785.5|90813.3|90788.3|90809.3|90784.3|41
1642511980000|2022-01-18 13:19:40|90810.6|90785.6|90806.4|90781.4|90810.6|90785.6|90803|90778|43
1642511990000|2022-01-18 13:19:50|90806.5|90781.5|90815.3|90790.3|90816.1|90791.1|90806.5|90781.5|55
1642512000000|2022-01-18 13:20:00|90814.2|90789.2|90831.4|90806.4|90831.4|90806.4|90814.2|90789.2|62
1642512010000|2022-01-18 13:20:10|90829.2|90804.2|90832.7|90807.7|90835.7|90810.7|90825.2|90800.2|62
1642512020000|2022-01-18 13:20:20|90834.4|90809.4|90815.2|90790.2|90834.4|90809.4|90815.1|90790.1|63
1642512030000|2022-01-18 13:20:30|90816.4|90791.4|90817.4|90792.4|90819.9|90794.9|90816.1|90791.1|59
1642512040000|2022-01-18 13:20:40|90817.6|90792.6|90827|90802|90827|90802|90817.5|90792.5|49
1642512050000|2022-01-18 13:20:50|90827.1|90802.1|90823.9|90798.9|90836.5|90811.5|90822.9|90797.9|68
1642512060000|2022-01-18 13:21:00|90824.1|90799.1|90815.1|90790.1|90826.2|90801.2|90813|90788|57
1642512070000|2022-01-18 13:21:10|90814.7|90789.7|90812.4|90787.4|90815.7|90790.7|90809.1|90784.1|48
1642512080000|2022-01-18 13:21:20|90812.2|90787.2|90800.3|90775.3|90813.4|90788.4|90796|90771|55
1642512090000|2022-01-18 13:21:30|90799.5|90774.5|90803.4|90778.4|90803.4|90778.4|90797.7|90772.7|53
1642512100000|2022-01-18 13:21:40|90802.8|90777.8|90800.6|90775.6|90802.8|90777.8|90799.5|90774.5|45
1642512110000|2022-01-18 13:21:50|90799.7|90774.7|90794.5|90769.5|90801.1|90776.1|90794.3|90769.3|35
1642512120000|2022-01-18 13:22:00|90794.9|90769.9|90808.2|90783.2|90809.6|90784.6|90792|90767|50
1642512130000|2022-01-18 13:22:10|90808.3|90783.3|90808.4|90783.4|90811.9|90786.9|90807.5|90782.5|44
1642512140000|2022-01-18 13:22:20|90808.5|90783.5|90805.8|90780.8|90811.3|90786.3|90804.2|90779.2|41
1642512150000|2022-01-18 13:22:30|90806.5|90781.5|90807.2|90782.2|90809.2|90784.2|90805.2|90780.2|53
1642512160000|2022-01-18 13:22:40|90807|90782|90806|90781|90807.5|90782.5|90790.6|90765.6|60
1642512170000|2022-01-18 13:22:50|90806.5|90781.5|90806.2|90781.2|90807|90782|90803.2|90778.2|45
1642512180000|2022-01-18 13:23:00|90806|90781|90803.5|90778.5|90808.4|90783.4|90800.5|90775.5|48
1642512190000|2022-01-18 13:23:10|90804.4|90779.4|90823.6|90798.6|90824.2|90799.2|90803.5|90778.5|53
1642512200000|2022-01-18 13:23:20|90823.3|90798.3|90819.2|90794.2|90823.3|90798.3|90817.7|90792.7|55
1642512210000|2022-01-18 13:23:30|90819.6|90794.6|90820.8|90795.8|90822.2|90797.2|90817.8|90792.8|59
1642512220000|2022-01-18 13:23:40|90821.2|90796.2|90823.6|90798.6|90827.6|90802.6|90817.8|90792.8|54
1642512230000|2022-01-18 13:23:50|90822.8|90797.8|90815.7|90790.7|90825.3|90800.3|90815.2|90790.2|52
1642512240000|2022-01-18 13:24:00|90816.2|90791.2|90814.6|90789.6|90816.7|90791.7|90810.6|90785.6|45
1642512250000|2022-01-18 13:24:10|90815|90790|90808.5|90783.5|90815|90790|90806.6|90781.6|59
1642512260000|2022-01-18 13:24:20|90808.3|90783.3|90812.6|90787.6|90815.6|90790.6|90801.7|90776.7|66
1642512270000|2022-01-18 13:24:30|90813.1|90788.1|90823.6|90798.6|90827|90802|90812.8|90787.8|71
1642512280000|2022-01-18 13:24:40|90822.8|90797.8|90822.9|90797.9|90829|90804|90822.2|90797.2|48
1642512290000|2022-01-18 13:24:50|90823.8|90798.8|90814.7|90789.7|90825.9|90800.9|90814.5|90789.5|51
1642512300000|2022-01-18 13:25:00|90812.1|90787.1|90813.3|90788.3|90813.3|90788.3|90808.5|90783.5|52
1642512310000|2022-01-18 13:25:10|90813.1|90788.1|90802.2|90777.2|90820.3|90795.3|90802.2|90777.2|64
1642512320000|2022-01-18 13:25:20|90801|90776|90795.3|90770.3|90802.2|90777.2|90782.9|90757.9|56
1642512330000|2022-01-18 13:25:30|90796.3|90771.3|90806.9|90781.9|90811.2|90786.2|90795.8|90770.8|56
1642512340000|2022-01-18 13:25:40|90805.7|90780.7|90804.3|90779.3|90812.2|90787.2|90804.3|90779.3|45
1642512350000|2022-01-18 13:25:50|90807.8|90782.8|90803.7|90778.7|90811.4|90786.4|90803|90778|59
1642512360000|2022-01-18 13:26:00|90803.8|90778.8|90805.2|90780.2|90805.2|90780.2|90802.1|90777.1|50
1642512370000|2022-01-18 13:26:10|90804|90779|90825.1|90800.1|90825.1|90800.1|90798.5|90773.5|63
1642512380000|2022-01-18 13:26:20|90825.5|90800.5|90824.8|90799.8|90825.9|90800.9|90823.3|90798.3|50
1642512390000|2022-01-18 13:26:30|90824.7|90799.7|90823.5|90798.5|90824.9|90799.9|90820.7|90795.7|36
1642512400000|2022-01-18 13:26:40|90824|90799|90832.6|90807.6|90832.6|90807.6|90823.9|90798.9|32
1642512410000|2022-01-18 13:26:50|90830.3|90805.3|90834.3|90809.3|90834.6|90809.6|90822.9|90797.9|55
1642512420000|2022-01-18 13:27:00|90833.7|90808.7|90829|90804|90836.3|90811.3|90827.7|90802.7|60
1642512430000|2022-01-18 13:27:10|90829.2|90804.2|90831.8|90806.8|90841.4|90816.4|90829.2|90804.2|47
1642512440000|2022-01-18 13:27:20|90832.4|90807.4|90832.7|90807.7|90835|90810|90829.4|90804.4|41
1642512450000|2022-01-18 13:27:30|90832.4|90807.4|90828.8|90803.8|90834|90809|90827.8|90802.8|48
1642512460000|2022-01-18 13:27:40|90828.5|90803.5|90842.6|90817.6|90842.6|90817.6|90828.1|90803.1|46
1642512470000|2022-01-18 13:27:50|90842.4|90817.4|90840.4|90815.4|90844.8|90819.8|90836.4|90811.4|40
1642512480000|2022-01-18 13:28:00|90841.2|90816.2|90826.8|90801.8|90841.2|90816.2|90824.5|90799.5|60
1642512490000|2022-01-18 13:28:10|90827|90802|90827.5|90802.5|90828.7|90803.7|90823.4|90798.4|54
1642512500000|2022-01-18 13:28:20|90827.6|90802.6|90826.4|90801.4|90829.9|90804.9|90826|90801|60
1642512510000|2022-01-18 13:28:30|90823.2|90798.2|90825.4|90800.4|90829.2|90804.2|90823.2|90798.2|62
1642512520000|2022-01-18 13:28:40|90825.3|90800.3|90826.9|90801.9|90827|90802|90824.9|90799.9|41
1642512530000|2022-01-18 13:28:50|90827.2|90802.2|90805.9|90780.9|90827.9|90802.9|90805.1|90780.1|50
1642512540000|2022-01-18 13:29:00|90804.8|90779.8|90799.5|90774.5|90805.8|90780.8|90796.8|90771.8|55
1642512550000|2022-01-18 13:29:10|90799.2|90774.2|90805.6|90780.6|90807.5|90782.5|90795.6|90770.6|57
1642512560000|2022-01-18 13:29:20|90806.1|90781.1|90817.2|90792.2|90818.3|90793.3|90806.1|90781.1|64
1642512570000|2022-01-18 13:29:30|90816.2|90791.2|90823.8|90798.8|90823.8|90798.8|90813.7|90788.7|46
1642512580000|2022-01-18 13:29:40|90823.7|90798.7|90815|90790|90826.4|90801.4|90811.9|90786.9|58
1642512590000|2022-01-18 13:29:50|90815.1|90790.1|90813.4|90788.4|90825.7|90800.7|90810.5|90785.5|57
1642512600000|2022-01-18 13:30:00|90812|90787|90786.1|90761.1|90812|90787|90785.1|90755.7|67
1642512610000|2022-01-18 13:30:10|90785.5|90760.5|90771.9|90746.9|90786.4|90761.4|90769.9|90744.9|73
1642512620000|2022-01-18 13:30:20|90773.4|90748.4|90758.2|90733.2|90773.6|90748.6|90750.5|90725.5|66
1642512630000|2022-01-18 13:30:30|90760.5|90735.5|90743.9|90718.9|90762.9|90737.9|90742.3|90717.3|61
1642512640000|2022-01-18 13:30:40|90743.7|90718.7|90730.9|90705.9|90743.7|90718.7|90721.9|90696.9|65
1642512650000|2022-01-18 13:30:50|90732.1|90707.1|90732.5|90707.5|90739.4|90714.4|90730.5|90705.5|63
1642512660000|2022-01-18 13:31:00|90733.2|90708.2|90730.2|90705.2|90736.5|90711.5|90728.2|90703.2|58
1642512670000|2022-01-18 13:31:10|90731|90706|90721.3|90696.3|90731|90706|90718.4|90693.4|66
1642512680000|2022-01-18 13:31:20|90721|90696|90701.4|90676.4|90721|90696|90701.4|90676.4|60
1642512690000|2022-01-18 13:31:30|90704.6|90679.6|90708.9|90683.9|90708.9|90683.9|90699.1|90674.1|52
1642512700000|2022-01-18 13:31:40|90708.5|90683.5|90703.8|90678.8|90708.7|90683.7|90701.6|90676.6|57
1642512710000|2022-01-18 13:31:50|90705|90680|90707.6|90682.6|90709.6|90684.6|90704.2|90679.2|50
1642512720000|2022-01-18 13:32:00|90706.7|90681.7|90702.3|90677.3|90709.5|90684.5|90697.7|90672.7|61
1642512730000|2022-01-18 13:32:10|90702.2|90677.2|90704.4|90679.4|90705.6|90680.6|90702.2|90677.2|41
1642512740000|2022-01-18 13:32:20|90705.4|90680.4|90692.9|90667.9|90705.4|90680.4|90692.9|90667.9|55
1642512750000|2022-01-18 13:32:30|90693.4|90668.4|90694.6|90669.6|90696|90671|90687.7|90662.7|68
1642512760000|2022-01-18 13:32:40|90693.8|90668.8|90694.7|90669.7|90695.6|90670.6|90686.1|90661.1|61
1642512770000|2022-01-18 13:32:50|90695.5|90670.5|90695.6|90670.6|90700.9|90675.9|90694.8|90669.8|58
1642512780000|2022-01-18 13:33:00|90695.3|90670.3|90685.9|90660.9|90697.6|90672.6|90683.5|90658.5|67
1642512790000|2022-01-18 13:33:10|90686.3|90661.3|90684.5|90659.5|90689.3|90664.3|90680.8|90655.8|61
1642512800000|2022-01-18 13:33:20|90680.4|90655.4|90708.5|90683.5|90712.5|90687.5|90679.9|90654.9|70
1642512810000|2022-01-18 13:33:30|90709|90684|90704.8|90679.8|90711.3|90686.3|90703.9|90678.9|67
1642512820000|2022-01-18 13:33:40|90704.6|90679.6|90701.4|90676.4|90705.5|90680.5|90699.7|90674.7|48
1642512830000|2022-01-18 13:33:50|90701.3|90676.3|90702.3|90677.3|90702.7|90677.7|90697.9|90672.9|51
1642512840000|2022-01-18 13:34:00|90701.2|90676.2|90701|90676|90704.7|90679.7|90697.7|90672.7|61
1642512850000|2022-01-18 13:34:10|90700.4|90675.4|90711.1|90686.1|90711.2|90686.2|90700.4|90675.4|56
1642512860000|2022-01-18 13:34:20|90712.5|90687.5|90696.3|90671.3|90718.5|90693.5|90695.7|90670.7|62
1642512870000|2022-01-18 13:34:30|90696.9|90671.9|90686.2|90661.2|90696.9|90671.9|90685.5|90660.5|53
1642512880000|2022-01-18 13:34:40|90686.6|90661.6|90687.7|90662.7|90691.1|90666.1|90682.9|90657.9|57
1642512890000|2022-01-18 13:34:50|90688.3|90663.3|90683.7|90658.7|90688.3|90663.3|90682.2|90657.2|60
1642512900000|2022-01-18 13:35:00|90683.9|90658.9|90678.6|90653.6|90686.7|90661.7|90676.8|90651.8|61
1642512910000|2022-01-18 13:35:10|90678.9|90653.9|90672.1|90647.1|90688.5|90663.5|90671.7|90646.7|61
1642512920000|2022-01-18 13:35:20|90672.8|90647.8|90684.7|90659.7|90687.1|90662.1|90671.8|90646.8|63
1642512930000|2022-01-18 13:35:30|90683.9|90658.9|90705.7|90680.7|90705.7|90680.7|90681.3|90656.3|71
1642512940000|2022-01-18 13:35:40|90706.9|90681.9|90698|90673|90715.4|90690.4|90694.1|90669.1|67
1642512950000|2022-01-18 13:35:50|90697.5|90672.5|90692.6|90667.6|90698.6|90673.6|90689.5|90664.5|63
1642512960000|2022-01-18 13:36:00|90694.2|90669.2|90685.1|90660.1|90694.2|90669.2|90677.1|90652.1|69
1642512970000|2022-01-18 13:36:10|90684.1|90659.1|90681.6|90656.6|90685.2|90660.2|90677.9|90652.9|57
1642512980000|2022-01-18 13:36:20|90681.3|90656.3|90668.5|90643.5|90682|90657|90667.7|90642.7|58
1642512990000|2022-01-18 13:36:30|90668.1|90643.1|90668.7|90643.7|90669.2|90644.2|90661.3|90636.3|48
1642513000000|2022-01-18 13:36:40|90669.7|90644.7|90667.1|90642.1|90670.5|90645.5|90661.7|90636.7|62
1642513010000|2022-01-18 13:36:50|90667.2|90642.2|90655.7|90630.7|90667.4|90642.4|90655.7|90630.7|59
1642513020000|2022-01-18 13:37:00|90650.8|90625.8|90658|90633|90658|90633|90647.1|90622.1|53
1642513030000|2022-01-18 13:37:10|90659.4|90634.4|90656.2|90631.2|90659.4|90634.4|90652.3|90627.3|58
1642513040000|2022-01-18 13:37:20|90656.3|90631.3|90656.5|90631.5|90659.1|90634.1|90653.4|90628.4|44
1642513050000|2022-01-18 13:37:30|90656.9|90631.9|90665.4|90640.4|90666.3|90641.3|90654.1|90629.1|57
1642513060000|2022-01-18 13:37:40|90664.6|90639.6|90661.7|90636.7|90666.2|90641.2|90655|90630|65
1642513070000|2022-01-18 13:37:50|90662.4|90637.4|90650|90625|90664.3|90639.3|90649.7|90624.7|53
1642513080000|2022-01-18 13:38:00|90649.5|90624.5|90648.7|90623.7|90655.6|90630.6|90637.8|90612.8|74
1642513090000|2022-01-18 13:38:10|90649.6|90624.6|90648.8|90623.8|90656|90631|90646.3|90621.3|63
1642513100000|2022-01-18 13:38:20|90649.8|90624.8|90651.1|90626.1|90656|90631|90647.6|90622.6|61
1642513110000|2022-01-18 13:38:30|90652|90627|90645.5|90620.5|90652.7|90627.7|90643|90618|49
1642513120000|2022-01-18 13:38:40|90645.1|90620.1|90652.1|90627.1|90652.1|90627.1|90639.1|90614.1|66
1642513130000|2022-01-18 13:38:50|90651.6|90626.6|90652|90627|90654.7|90629.7|90645.1|90620.1|55
1642513140000|2022-01-18 13:39:00|90651.8|90626.8|90662|90637|90662|90637|90647.8|90622.8|65
1642513150000|2022-01-18 13:39:10|90661.3|90636.3|90658.3|90633.3|90662.4|90637.4|90654.1|90629.1|61
1642513160000|2022-01-18 13:39:20|90658.5|90633.5|90661.1|90636.1|90665.6|90640.6|90658.3|90633.3|59
1642513170000|2022-01-18 13:39:30|90661.3|90636.3|90663|90638|90664.6|90639.6|90660.6|90635.6|53
1642513180000|2022-01-18 13:39:40|90663.4|90638.4|90666.3|90641.3|90676.5|90651.5|90662.7|90637.7|57
1642513190000|2022-01-18 13:39:50|90666.1|90641.1|90682.4|90657.4|90684.3|90659.3|90665.2|90640.2|65
1642513200000|2022-01-18 13:40:00|90683|90658|90692.8|90667.8|90692.8|90667.8|90682.6|90657.6|65
1642513210000|2022-01-18 13:40:10|90690.8|90665.8|90695.5|90670.5|90696.6|90671.6|90689.9|90664.9|56
1642513220000|2022-01-18 13:40:20|90696.1|90671.1|90694|90669|90696.2|90671.2|90690.8|90665.8|56
1642513230000|2022-01-18 13:40:30|90693.9|90668.9|90692|90667|90695.2|90670.2|90687.1|90662.1|45
1642513240000|2022-01-18 13:40:40|90691|90666|90696.7|90671.7|90696.7|90671.7|90689.5|90664.5|57
1642513250000|2022-01-18 13:40:50|90698.4|90673.4|90699.9|90674.9|90705.9|90680.9|90694.6|90669.6|57
1642513260000|2022-01-18 13:41:00|90700.7|90675.7|90703|90678|90703.6|90678.6|90699.4|90674.4|44
1642513270000|2022-01-18 13:41:10|90702.9|90677.9|90708.4|90683.4|90708.4|90683.4|90700.3|90675.3|57
1642513280000|2022-01-18 13:41:20|90707|90682|90713.7|90688.7|90717.2|90692.2|90707|90682|56
1642513290000|2022-01-18 13:41:30|90712.4|90687.4|90709.2|90684.2|90712.4|90687.4|90707.3|90682.3|53
1642513300000|2022-01-18 13:41:40|90709.4|90684.4|90712.7|90687.7|90713.8|90688.8|90709.4|90684.4|40
1642513310000|2022-01-18 13:41:50|90712.9|90687.9|90708.4|90683.4|90713.8|90688.8|90708.4|90683.4|40
1642513320000|2022-01-18 13:42:00|90708.9|90683.9|90706.2|90681.2|90709.8|90684.8|90705.5|90680.5|53
1642513330000|2022-01-18 13:42:10|90705.8|90680.8|90716.4|90691.4|90718|90693|90701|90676|57
1642513340000|2022-01-18 13:42:20|90716.3|90691.3|90724.6|90699.6|90730.9|90705.9|90716.3|90691.3|51
1642513350000|2022-01-18 13:42:30|90724.8|90699.8|90712.6|90687.6|90725.3|90700.3|90712.6|90687.6|59
1642513360000|2022-01-18 13:42:40|90712.9|90687.9|90722.3|90697.3|90723.1|90698.1|90709.5|90684.5|60
1642513370000|2022-01-18 13:42:50|90722.6|90697.6|90730.1|90705.1|90732.6|90707.6|90721.2|90696.2|51
1642513380000|2022-01-18 13:43:00|90729.5|90704.5|90729.9|90704.9|90730.3|90705.3|90729.3|90704.3|37
1642513390000|2022-01-18 13:43:10|90729.6|90704.6|90730.4|90705.4|90730.6|90705.6|90729.3|90704.3|29
1642513400000|2022-01-18 13:43:20|90730.3|90705.3|90720.8|90695.8|90730.5|90705.5|90717.4|90692.4|42
1642513410000|2022-01-18 13:43:30|90720.6|90695.6|90718.6|90693.6|90722.3|90697.3|90717.1|90692.1|52
1642513420000|2022-01-18 13:43:40|90719.1|90694.1|90711.7|90686.7|90721.3|90696.3|90711.2|90686.2|63
1642513430000|2022-01-18 13:43:50|90710.6|90685.6|90709.5|90684.5|90711.9|90686.9|90707|90682|49
1642513440000|2022-01-18 13:44:00|90709.7|90684.7|90734.7|90709.7|90734.9|90709.9|90709.7|90684.7|62
1642513450000|2022-01-18 13:44:10|90734.5|90709.5|90725.9|90700.9|90739.7|90714.7|90725.9|90700.9|56
1642513460000|2022-01-18 13:44:20|90725.8|90700.8|90726.7|90701.7|90727.8|90702.8|90725|90700|43
1642513470000|2022-01-18 13:44:30|90726.4|90701.4|90736.2|90711.2|90741.1|90716.1|90721.5|90696.5|59
1642513480000|2022-01-18 13:44:40|90736.8|90711.8|90737.3|90712.3|90739.8|90714.8|90730.5|90705.5|64
1642513490000|2022-01-18 13:44:50|90736.3|90711.3|90730.8|90705.8|90736.4|90711.4|90728.8|90703.8|53
1642513500000|2022-01-18 13:45:00|90731.1|90706.1|90722.9|90697.9|90731.1|90706.1|90718.4|90693.4|64
1642513510000|2022-01-18 13:45:10|90722.6|90697.6|90713.5|90688.5|90726.6|90701.6|90712.2|90687.2|61
1642513520000|2022-01-18 13:45:20|90712.4|90687.4|90722.6|90697.6|90724.5|90699.5|90711.6|90686.6|49
1642513530000|2022-01-18 13:45:30|90722.7|90697.7|90723.8|90698.8|90724.6|90699.6|90720.8|90695.8|55
1642513540000|2022-01-18 13:45:40|90723.7|90698.7|90721.8|90696.8|90724.3|90699.3|90721.1|90696.1|39
1642513550000|2022-01-18 13:45:50|90721.6|90696.6|90712.7|90687.7|90721.8|90696.8|90711|90686|49
1642513560000|2022-01-18 13:46:00|90713|90688|90714.3|90689.3|90715.4|90690.4|90712.2|90687.2|51
1642513570000|2022-01-18 13:46:10|90714.4|90689.4|90723.1|90698.1|90723.3|90698.3|90714.4|90689.4|38
1642513580000|2022-01-18 13:46:20|90724.7|90699.7|90719.1|90694.1|90725.5|90700.5|90718.3|90693.3|43
1642513590000|2022-01-18 13:46:30|90720.3|90695.3|90718.6|90693.6|90721|90696|90717.5|90692.5|38
1642513600000|2022-01-18 13:46:40|90718.8|90693.8|90719.6|90694.6|90721.5|90696.5|90714.4|90689.4|42
1642513610000|2022-01-18 13:46:50|90717|90692|90714.9|90689.9|90717|90692|90713.9|90688.9|39
1642513620000|2022-01-18 13:47:00|90715.1|90690.1|90709.5|90684.5|90715.5|90690.5|90705.4|90680.4|51
1642513630000|2022-01-18 13:47:10|90710.4|90685.4|90720.3|90695.3|90722.4|90697.4|90710.2|90685.2|43
1642513640000|2022-01-18 13:47:20|90722.3|90697.3|90712|90687|90725.9|90700.9|90711.3|90686.3|39
1642513650000|2022-01-18 13:47:30|90711.9|90686.9|90699.2|90674.2|90711.9|90686.9|90699|90674|54
1642513660000|2022-01-18 13:47:40|90699.6|90674.6|90682.9|90657.9|90699.6|90674.6|90676.7|90651.7|65
1642513670000|2022-01-18 13:47:50|90684.7|90659.7|90675.6|90650.6|90685.9|90660.9|90674.4|90649.4|57
1642513680000|2022-01-18 13:48:00|90678.2|90653.2|90672.6|90647.6|90679.2|90654.2|90670.6|90645.6|54
1642513690000|2022-01-18 13:48:10|90672.9|90647.9|90671.5|90646.5|90675.4|90650.4|90671.3|90646.3|47
1642513700000|2022-01-18 13:48:20|90672.3|90647.3|90664.6|90639.6|90672.7|90647.7|90664.6|90639.6|44
1642513710000|2022-01-18 13:48:30|90664.7|90639.7|90672.3|90647.3|90672.8|90647.8|90663.8|90638.8|53
1642513720000|2022-01-18 13:48:40|90672|90647|90670.2|90645.2|90672.3|90647.3|90668.7|90643.7|45
1642513730000|2022-01-18 13:48:50|90670.1|90645.1|90667.7|90642.7|90670.6|90645.6|90666.6|90641.6|29
1642513740000|2022-01-18 13:49:00|90667.1|90642.1|90665.3|90640.3|90673.9|90648.9|90664.4|90639.4|53
1642513750000|2022-01-18 13:49:10|90664.9|90639.9|90667.2|90642.2|90667.7|90642.7|90662.8|90637.8|41
1642513760000|2022-01-18 13:49:20|90667.3|90642.3|90667.9|90642.9|90668.2|90643.2|90667|90642|36
1642513770000|2022-01-18 13:49:30|90668.1|90643.1|90681.2|90656.2|90682.1|90657.1|90666.3|90641.3|51
1642513780000|2022-01-18 13:49:40|90682.2|90657.2|90697|90672|90697|90672|90682.2|90657.2|57
1642513790000|2022-01-18 13:49:50|90698.5|90673.5|90711.6|90686.6|90715.2|90690.2|90697.6|90672.6|68
1642513800000|2022-01-18 13:50:00|90712.1|90687.1|90705.5|90680.5|90712.3|90687.3|90702|90677|61
1642513810000|2022-01-18 13:50:10|90705.9|90680.9|90712.9|90687.9|90714.5|90689.5|90701.3|90676.3|58
1642513820000|2022-01-18 13:50:20|90713.2|90688.2|90714|90689|90717.6|90692.6|90712.7|90687.7|45
1642513830000|2022-01-18 13:50:30|90714.8|90689.8|90717.3|90692.3|90717.4|90692.4|90713.8|90688.8|44
1642513840000|2022-01-18 13:50:40|90716.9|90691.9|90711.2|90686.2|90716.9|90691.9|90708.9|90683.9|45
1642513850000|2022-01-18 13:50:50|90710.8|90685.8|90716|90691|90716.5|90691.5|90708.9|90683.9|43
1642513860000|2022-01-18 13:51:00|90716.2|90691.2|90708.5|90683.5|90716.2|90691.2|90707.1|90682.1|49
1642513870000|2022-01-18 13:51:10|90708.6|90683.6|90708.1|90683.1|90709.6|90684.6|90706.7|90681.7|34
1642513880000|2022-01-18 13:51:20|90707.8|90682.8|90708.5|90683.5|90708.9|90683.9|90707.4|90682.4|23
1642513890000|2022-01-18 13:51:30|90708.6|90683.6|90711.2|90686.2|90711.8|90686.8|90708.4|90683.4|32
1642513900000|2022-01-18 13:51:40|90711.5|90686.5|90716.2|90691.2|90718.8|90693.8|90710.8|90685.8|34
1642513910000|2022-01-18 13:51:50|90716.9|90691.9|90719.3|90694.3|90723.8|90698.8|90713.6|90688.6|45
1642513920000|2022-01-18 13:52:00|90719.5|90694.5|90717.2|90692.2|90719.5|90694.5|90716.1|90691.1|37
1642513930000|2022-01-18 13:52:10|90717.1|90692.1|90717.1|90692.1|90720.4|90695.4|90716.6|90691.6|43
1642513940000|2022-01-18 13:52:20|90717.3|90692.3|90705.9|90680.9|90717.4|90692.4|90705.9|90680.9|42
1642513950000|2022-01-18 13:52:30|90702.5|90677.5|90705.2|90680.2|90705.3|90680.3|90701.1|90676.1|38
1642513960000|2022-01-18 13:52:40|90706|90681|90705.3|90680.3|90706.6|90681.6|90704.4|90679.4|24
1642513970000|2022-01-18 13:52:50|90705|90680|90686.6|90661.6|90707|90682|90686.6|90661.6|41
1642513980000|2022-01-18 13:53:00|90686.7|90661.7|90686.1|90661.1|90688|90663|90684.9|90659.9|53
1642513990000|2022-01-18 13:53:10|90686.2|90661.2|90687.2|90662.2|90688|90663|90684.7|90659.7|41
1642514000000|2022-01-18 13:53:20|90687.3|90662.3|90683.4|90658.4|90688.1|90663.1|90683|90658|36
1642514010000|2022-01-18 13:53:30|90683.5|90658.5|90682.1|90657.1|90683.7|90658.7|90680.7|90655.7|34
1642514020000|2022-01-18 13:53:40|90682.3|90657.3|90685|90660|90686.1|90661.1|90682|90657|23
1642514030000|2022-01-18 13:53:50|90685.1|90660.1|90685.6|90660.6|90687.6|90662.6|90684.4|90659.4|42
1642514040000|2022-01-18 13:54:00|90685.5|90660.5|90687|90662|90688.2|90663.2|90684.8|90659.8|29
1642514050000|2022-01-18 13:54:10|90688.1|90663.1|90682.9|90657.9|90689|90664|90682.6|90657.6|39
1642514060000|2022-01-18 13:54:20|90683.3|90658.3|90702.5|90677.5|90702.6|90677.6|90683.1|90658.1|46
1642514070000|2022-01-18 13:54:30|90703.4|90678.4|90707.6|90682.6|90708.8|90683.8|90702|90677|45
1642514080000|2022-01-18 13:54:40|90709.4|90684.4|90708.7|90683.7|90712.3|90687.3|90708.1|90683.1|39
1642514090000|2022-01-18 13:54:50|90708.1|90683.1|90732.8|90707.8|90734.6|90709.6|90707.6|90682.6|47
1642514100000|2022-01-18 13:55:00|90733.3|90708.3|90735.2|90710.2|90739.7|90714.7|90732.1|90707.1|49
1642514110000|2022-01-18 13:55:10|90737.7|90712.7|90737.8|90712.8|90743|90718|90735.4|90710.4|45
1642514120000|2022-01-18 13:55:20|90737.2|90712.2|90731.4|90706.4|90739.4|90714.4|90731.3|90706.3|54
1642514130000|2022-01-18 13:55:30|90731.2|90706.2|90738.6|90713.6|90741.5|90716.5|90727.4|90702.4|57
1642514140000|2022-01-18 13:55:40|90737.6|90712.6|90751.4|90726.4|90751.4|90726.4|90733.1|90708.1|60
1642514150000|2022-01-18 13:55:50|90752.4|90727.4|90769.6|90744.6|90770.8|90745.8|90752.4|90727.4|63
1642514160000|2022-01-18 13:56:00|90770.9|90745.9|90760.4|90735.4|90773.1|90748.1|90760.4|90735.4|54
1642514170000|2022-01-18 13:56:10|90760.8|90735.8|90748.8|90723.8|90760.8|90735.8|90748.6|90723.6|54
1642514180000|2022-01-18 13:56:20|90747.3|90722.3|90732.8|90707.8|90747.6|90722.6|90731.8|90706.8|51
1642514190000|2022-01-18 13:56:30|90732.4|90707.4|90736.2|90711.2|90736.2|90711.2|90731.3|90706.3|41
1642514200000|2022-01-18 13:56:40|90734.8|90709.8|90744.9|90719.9|90745.1|90720.1|90734|90709|41
1642514210000|2022-01-18 13:56:50|90745|90720|90742.3|90717.3|90745.1|90720.1|90739.2|90714.2|38
1642514220000|2022-01-18 13:57:00|90742.4|90717.4|90747.3|90722.3|90748.4|90723.4|90742.4|90717.4|37
1642514230000|2022-01-18 13:57:10|90747.7|90722.7|90743.1|90718.1|90747.7|90722.7|90741.9|90716.9|31
1642514240000|2022-01-18 13:57:20|90743|90718|90738.5|90713.5|90743.3|90718.3|90736.4|90711.4|40
1642514250000|2022-01-18 13:57:30|90738.2|90713.2|90734.8|90709.8|90740.6|90715.6|90734.7|90709.7|50
1642514260000|2022-01-18 13:57:40|90736|90711|90729.4|90704.4|90736|90711|90728.9|90703.9|34
1642514270000|2022-01-18 13:57:50|90729.7|90704.7|90731.1|90706.1|90731.1|90706.1|90729.4|90704.4|23
1642514280000|2022-01-18 13:58:00|90733.7|90708.7|90730.6|90705.6|90733.8|90708.8|90728.8|90703.8|48
1642514290000|2022-01-18 13:58:10|90730.7|90705.7|90724.3|90699.3|90731.7|90706.7|90723|90698|43
1642514300000|2022-01-18 13:58:20|90724.6|90699.6|90714.2|90689.2|90724.6|90699.6|90712.9|90687.9|54
1642514310000|2022-01-18 13:58:30|90713.6|90688.6|90709.4|90684.4|90717|90692|90709.4|90684.4|45
1642514320000|2022-01-18 13:58:40|90710.2|90685.2|90714.5|90689.5|90716.7|90691.7|90710.2|90685.2|46
1642514330000|2022-01-18 13:58:50|90714.4|90689.4|90716.9|90691.9|90720.5|90695.5|90714.4|90689.4|53
1642514340000|2022-01-18 13:59:00|90717.5|90692.5|90722|90697|90723.1|90698.1|90716.6|90691.6|54
1642514350000|2022-01-18 13:59:10|90721.9|90696.9|90725.3|90700.3|90725.8|90700.8|90721.2|90696.2|34
1642514360000|2022-01-18 13:59:20|90723.9|90698.9|90719.9|90694.9|90723.9|90698.9|90719.8|90694.8|40
1642514370000|2022-01-18 13:59:30|90720|90695|90716.7|90691.7|90720|90695|90716|90691|30
1642514380000|2022-01-18 13:59:40|90716.9|90691.9|90710.5|90685.5|90716.9|90691.9|90708.6|90683.6|43
1642514390000|2022-01-18 13:59:50|90710.7|90685.7|90710.2|90685.2|90711|90686|90706.5|90681.5|39
1642514400000|2022-01-18 14:00:00|90710.1|90685.1|90720.5|90695.5|90730.5|90705.5|90709.4|90684.4|60
1642514410000|2022-01-18 14:00:10|90720|90695|90717.7|90692.7|90734.4|90709.4|90717.6|90692.6|55
1642514420000|2022-01-18 14:00:20|90717.9|90692.9|90715.2|90690.2|90720.6|90695.6|90715.2|90690.2|57
1642514430000|2022-01-18 14:00:30|90716|90691|90714.9|90689.9|90716.8|90691.8|90713.3|90688.3|48
1642514440000|2022-01-18 14:00:40|90714.4|90689.4|90716.2|90691.2|90716.7|90691.7|90713.2|90688.2|36
1642514450000|2022-01-18 14:00:50|90715.7|90690.7|90712.4|90687.4|90716.1|90691.1|90706.6|90681.6|48
1642514460000|2022-01-18 14:01:00|90711.5|90686.5|90707.9|90682.9|90712.2|90687.2|90705.4|90680.4|39
1642514470000|2022-01-18 14:01:10|90707.7|90682.7|90711.8|90686.8|90713.5|90688.5|90707.7|90682.7|42
1642514480000|2022-01-18 14:01:20|90710.2|90685.2|90713.1|90688.1|90714.2|90689.2|90707.3|90682.3|49
1642514490000|2022-01-18 14:01:30|90711.4|90686.4|90713|90688|90714.8|90689.8|90706|90681|51
1642514500000|2022-01-18 14:01:40|90712.9|90687.9|90713.6|90688.6|90713.9|90688.9|90711.6|90686.6|25
1642514510000|2022-01-18 14:01:50|90713.5|90688.5|90711|90686|90715.7|90690.7|90709.6|90684.6|44
1642514520000|2022-01-18 14:02:00|90710.9|90685.9|90710.1|90685.1|90711|90686|90709.7|90684.7|25
1642514530000|2022-01-18 14:02:10|90710.4|90685.4|90710.4|90685.4|90711.6|90686.6|90709.3|90684.3|31
1642514540000|2022-01-18 14:02:20|90705.5|90680.5|90709.4|90684.4|90710.4|90685.4|90703.9|90678.9|40
1642514550000|2022-01-18 14:02:30|90712.2|90687.2|90713.5|90688.5|90718.6|90693.6|90711.6|90686.6|50
1642514560000|2022-01-18 14:02:40|90714.4|90689.4|90714|90689|90718.3|90693.3|90713.6|90688.6|38
1642514570000|2022-01-18 14:02:50|90713.8|90688.8|90735.4|90710.4|90736.3|90711.3|90713.7|90688.7|56
1642514580000|2022-01-18 14:03:00|90735.8|90710.8|90733.8|90708.8|90735.8|90710.8|90733.5|90708.5|32
1642514590000|2022-01-18 14:03:10|90734.3|90709.3|90732.5|90707.5|90738.6|90713.6|90731.6|90706.6|43
1642514600000|2022-01-18 14:03:20|90733|90708|90738.6|90713.6|90738.9|90713.9|90732.8|90707.8|40
1642514610000|2022-01-18 14:03:30|90738.4|90713.4|90742.2|90717.2|90744|90719|90738.4|90713.4|43
1642514620000|2022-01-18 14:03:40|90742.5|90717.5|90757.5|90732.5|90757.6|90732.6|90741.5|90716.5|57
1642514630000|2022-01-18 14:03:50|90757.8|90732.8|90753.1|90728.1|90757.8|90732.8|90752.8|90727.8|39
1642514640000|2022-01-18 14:04:00|90753.2|90728.2|90753.5|90728.5|90756.6|90731.6|90753.2|90728.2|40
1642514650000|2022-01-18 14:04:10|90753.8|90728.8|90750.2|90725.2|90753.8|90728.8|90749.7|90724.7|27
1642514660000|2022-01-18 14:04:20|90750.4|90725.4|90752.2|90727.2|90754.8|90729.8|90750.3|90725.3|47
1642514670000|2022-01-18 14:04:30|90752|90727|90743.5|90718.5|90752.3|90727.3|90742.4|90717.4|52
1642514680000|2022-01-18 14:04:40|90743.4|90718.4|90744.8|90719.8|90747.2|90722.2|90742.8|90717.8|38
1642514690000|2022-01-18 14:04:50|90744.9|90719.9|90753.9|90728.9|90754.9|90729.9|90744.9|90719.9|31
1642514700000|2022-01-18 14:05:00|90753.7|90728.7|90757.9|90732.9|90760|90735|90753.2|90728.2|49
1642514710000|2022-01-18 14:05:10|90758.2|90733.2|90759.5|90734.5|90760.9|90735.9|90757.5|90732.5|41
1642514720000|2022-01-18 14:05:20|90759.3|90734.3|90758.2|90733.2|90765.1|90740.1|90754.7|90729.7|54
1642514730000|2022-01-18 14:05:30|90757.8|90732.8|90764.5|90739.5|90765.1|90740.1|90757.8|90732.8|43
1642514740000|2022-01-18 14:05:40|90764.4|90739.4|90766.8|90741.8|90768.4|90743.4|90764|90739|45
1642514750000|2022-01-18 14:05:50|90767.1|90742.1|90763.1|90738.1|90767.1|90742.1|90762.8|90737.8|35
1642514760000|2022-01-18 14:06:00|90762.9|90737.9|90768.8|90743.8|90768.8|90743.8|90762.9|90737.9|25
1642514770000|2022-01-18 14:06:10|90768.3|90743.3|90770.3|90745.3|90772.6|90747.6|90767.6|90742.6|54
1642514780000|2022-01-18 14:06:20|90770.4|90745.4|90768.8|90743.8|90771.4|90746.4|90764.6|90739.6|46
1642514790000|2022-01-18 14:06:30|90769.2|90744.2|90773.7|90748.7|90773.7|90748.7|90766.9|90741.9|42
1642514800000|2022-01-18 14:06:40|90774.2|90749.2|90769.6|90744.6|90775.2|90750.2|90768.3|90743.3|47
1642514810000|2022-01-18 14:06:50|90769.3|90744.3|90773.1|90748.1|90774.6|90749.6|90767.8|90742.8|38
1642514820000|2022-01-18 14:07:00|90773|90748|90764.6|90739.6|90773.9|90748.9|90761.9|90736.9|59
1642514830000|2022-01-18 14:07:10|90764.9|90739.9|90766.1|90741.1|90770.2|90745.2|90763.3|90738.3|29
1642514840000|2022-01-18 14:07:20|90767.3|90742.3|90780.9|90755.9|90784.1|90759.1|90765.9|90740.9|51
1642514850000|2022-01-18 14:07:30|90782.6|90757.6|90781.6|90756.6|90783.7|90758.7|90781|90756|32
1642514860000|2022-01-18 14:07:40|90781.8|90756.8|90794.9|90769.9|90798|90773|90781.8|90756.8|50
1642514870000|2022-01-18 14:07:50|90795|90770|90793.8|90768.8|90797.7|90772.7|90793.2|90768.2|45
1642514880000|2022-01-18 14:08:00|90794.3|90769.3|90788.8|90763.8|90794.6|90769.6|90783.2|90758.2|50
1642514890000|2022-01-18 14:08:10|90788.9|90763.9|90786.1|90761.1|90788.9|90763.9|90785.1|90760.1|38
1642514900000|2022-01-18 14:08:20|90786.2|90761.2|90779.8|90754.8|90786.2|90761.2|90778.9|90753.9|44
1642514910000|2022-01-18 14:08:30|90779.6|90754.6|90779.6|90754.6|90781.2|90756.2|90779.4|90754.4|25
1642514920000|2022-01-18 14:08:40|90779.9|90754.9|90790.6|90765.6|90791.3|90766.3|90779.9|90754.9|45
1642514930000|2022-01-18 14:08:50|90791.5|90766.5|90806|90781|90814.6|90789.6|90789.5|90764.5|52
1642514940000|2022-01-18 14:09:00|90806.1|90781.1|90808.5|90783.5|90810.6|90785.6|90805.4|90780.4|54
1642514950000|2022-01-18 14:09:10|90808.6|90783.6|90807.2|90782.2|90811.4|90786.4|90805.3|90780.3|38
1642514960000|2022-01-18 14:09:20|90807.6|90782.6|90806.8|90781.8|90811.7|90786.7|90806.8|90781.8|40
1642514970000|2022-01-18 14:09:30|90806.4|90781.4|90813.1|90788.1|90813.4|90788.4|90804.1|90779.1|46
1642514980000|2022-01-18 14:09:40|90814|90789|90813.7|90788.7|90814.3|90789.3|90808|90783|47
1642514990000|2022-01-18 14:09:50|90812.7|90787.7|90803.1|90778.1|90814|90789|90802.8|90777.8|43
1642515000000|2022-01-18 14:10:00|90803.9|90778.9|90801.1|90776.1|90803.9|90778.9|90797.2|90772.2|45
1642515010000|2022-01-18 14:10:10|90800.8|90775.8|90806.3|90781.3|90806.5|90781.5|90795.7|90770.7|51
1642515020000|2022-01-18 14:10:20|90806.1|90781.1|90807.4|90782.4|90808.6|90783.6|90804.8|90779.8|40
1642515030000|2022-01-18 14:10:30|90808.2|90783.2|90803.8|90778.8|90808.2|90783.2|90803.2|90778.2|38
1642515040000|2022-01-18 14:10:40|90804.4|90779.4|90803.1|90778.1|90804.5|90779.5|90800.3|90775.3|37
1642515050000|2022-01-18 14:10:50|90803.5|90778.5|90803.4|90778.4|90805|90780|90800.8|90775.8|31
1642515060000|2022-01-18 14:11:00|90803.5|90778.5|90810.2|90785.2|90812.3|90787.3|90803.2|90778.2|41
1642515070000|2022-01-18 14:11:10|90810.1|90785.1|90809.1|90784.1|90816.6|90791.6|90809.1|90784.1|38
1642515080000|2022-01-18 14:11:20|90809.7|90784.7|90809|90784|90811.5|90786.5|90808.7|90783.7|44
1642515090000|2022-01-18 14:11:30|90809.1|90784.1|90805|90780|90809.1|90784.1|90802.6|90777.6|43
1642515100000|2022-01-18 14:11:40|90804.8|90779.8|90779.5|90754.5|90805.1|90780.1|90779.5|90754.5|43
1642515110000|2022-01-18 14:11:50|90775.1|90750.1|90777.9|90752.9|90779.6|90754.6|90775.1|90750.1|53
1642515120000|2022-01-18 14:12:00|90778.4|90753.4|90783|90758|90783.6|90758.6|90775|90750|51
1642515130000|2022-01-18 14:12:10|90782.3|90757.3|90781|90756|90786.7|90761.7|90781|90756|54
1642515140000|2022-01-18 14:12:20|90782.1|90757.1|90781.3|90756.3|90783.6|90758.6|90780.3|90755.3|38
1642515150000|2022-01-18 14:12:30|90777.6|90752.6|90755.6|90730.6|90777.6|90752.6|90755.6|90730.6|61
1642515160000|2022-01-18 14:12:40|90755.7|90730.7|90750.4|90725.4|90760.9|90735.9|90748|90723|42
1642515170000|2022-01-18 14:12:50|90750.6|90725.6|90755.2|90730.2|90758.4|90733.4|90749.5|90724.5|35
1642515180000|2022-01-18 14:13:00|90754.5|90729.5|90761.4|90736.4|90763.6|90738.6|90753.7|90728.7|61
1642515190000|2022-01-18 14:13:10|90761.9|90736.9|90764.3|90739.3|90766.1|90741.1|90760.5|90735.5|33
1642515200000|2022-01-18 14:13:20|90767.4|90742.4|90765.4|90740.4|90767.4|90742.4|90762.5|90737.5|44
1642515210000|2022-01-18 14:13:30|90765|90740|90763.3|90738.3|90770.4|90745.4|90762.2|90737.2|57
1642515220000|2022-01-18 14:13:40|90764.2|90739.2|90765.1|90740.1|90765.4|90740.4|90762.3|90737.3|44
1642515230000|2022-01-18 14:13:50|90765.2|90740.2|90757.9|90732.9|90766.3|90741.3|90756.7|90731.7|56
1642515240000|2022-01-18 14:14:00|90757.7|90732.7|90757.8|90732.8|90760.2|90735.2|90757.2|90732.2|34
1642515250000|2022-01-18 14:14:10|90757.7|90732.7|90754.8|90729.8|90757.7|90732.7|90751.4|90726.4|46
1642515260000|2022-01-18 14:14:20|90755.5|90730.5|90753.6|90728.6|90756|90731|90753.3|90728.3|24
1642515270000|2022-01-18 14:14:30|90753.5|90728.5|90756.1|90731.1|90756.2|90731.2|90753.2|90728.2|31
1642515280000|2022-01-18 14:14:40|90756.2|90731.2|90749.5|90724.5|90756.6|90731.6|90747.4|90722.4|35
1642515290000|2022-01-18 14:14:50|90749.3|90724.3|90755.5|90730.5|90755.7|90730.7|90749.1|90724.1|36
1642515300000|2022-01-18 14:15:00|90754.4|90729.4|90758.5|90733.5|90759.3|90734.3|90754|90729|38
1642515310000|2022-01-18 14:15:10|90759|90734|90782.4|90757.4|90783.5|90758.5|90759|90734|71
1642515320000|2022-01-18 14:15:20|90784.7|90759.7|90788.7|90763.7|90789.9|90764.9|90782.6|90757.6|64
1642515330000|2022-01-18 14:15:30|90788|90763|90792.2|90767.2|90794|90769|90787.7|90762.7|70
1642515340000|2022-01-18 14:15:40|90790.9|90765.9|90800.5|90775.5|90801.1|90776.1|90789|90764|59
1642515350000|2022-01-18 14:15:50|90800|90775|90805|90780|90809.5|90784.5|90797.2|90772.2|62
1642515360000|2022-01-18 14:16:00|90804.6|90779.6|90798.7|90773.7|90807.8|90782.8|90796.7|90771.7|61
1642515370000|2022-01-18 14:16:10|90798.8|90773.8|90782.6|90757.6|90798.8|90773.8|90773.9|90748.9|65
1642515380000|2022-01-18 14:16:20|90782.3|90757.3|90775|90750|90783.4|90758.4|90771.1|90746.1|58
1642515390000|2022-01-18 14:16:30|90774.8|90749.8|90775.8|90750.8|90782.7|90757.7|90773.9|90748.9|59
1642515400000|2022-01-18 14:16:40|90775.7|90750.7|90779.1|90754.1|90781.6|90756.6|90775|90750|48
1642515410000|2022-01-18 14:16:50|90779.5|90754.5|90787.7|90762.7|90789.5|90764.5|90779.4|90754.4|59
1642515420000|2022-01-18 14:17:00|90788.1|90763.1|90784.5|90759.5|90788.1|90763.1|90783.7|90758.7|62
1642515430000|2022-01-18 14:17:10|90785.3|90760.3|90780.1|90755.1|90786|90761|90779.7|90754.7|58
1642515440000|2022-01-18 14:17:20|90780|90755|90784.9|90759.9|90787|90762|90778.4|90753.4|51
1642515450000|2022-01-18 14:17:30|90785|90760|90786.4|90761.4|90788.5|90763.5|90784.4|90759.4|52
1642515460000|2022-01-18 14:17:40|90786.6|90761.6|90789.4|90764.4|90790|90765|90785.7|90760.7|50
1642515470000|2022-01-18 14:17:50|90789|90764|90790.4|90765.4|90794.5|90769.5|90786|90761|53
1642515480000|2022-01-18 14:18:00|90789.9|90764.9|90790.1|90765.1|90792.7|90767.7|90787.1|90762.1|62
1642515490000|2022-01-18 14:18:10|90790.3|90765.3|90788.3|90763.3|90792.8|90767.8|90786.6|90761.6|60
1642515500000|2022-01-18 14:18:20|90788.7|90763.7|90787.4|90762.4|90790.1|90765.1|90786.8|90761.8|45
1642515510000|2022-01-18 14:18:30|90787.5|90762.5|90779.5|90754.5|90791.1|90766.1|90778.5|90753.5|53
1642515520000|2022-01-18 14:18:40|90779.3|90754.3|90779.1|90754.1|90786.7|90761.7|90778|90753|53
1642515530000|2022-01-18 14:18:50|90779.7|90754.7|90774.8|90749.8|90782.5|90757.5|90772.6|90747.6|61
1642515540000|2022-01-18 14:19:00|90775|90750|90770|90745|90777.2|90752.2|90767|90742|58
1642515550000|2022-01-18 14:19:10|90769.8|90744.8|90766.5|90741.5|90773.5|90748.5|90761.3|90736.3|64
1642515560000|2022-01-18 14:19:20|90762.5|90737.5|90754.6|90729.6|90764.2|90739.2|90749.7|90724.7|62
1642515570000|2022-01-18 14:19:30|90755.3|90730.3|90754.7|90729.7|90759.5|90734.5|90751.7|90726.7|57
1642515580000|2022-01-18 14:19:40|90755|90730|90755.9|90730.9|90757.9|90732.9|90751.5|90726.5|57
1642515590000|2022-01-18 14:19:50|90755.8|90730.8|90762.3|90737.3|90762.3|90737.3|90755.5|90730.5|63
1642515600000|2022-01-18 14:20:00|90761.7|90736.7|90762.7|90737.7|90763.1|90738.1|90758.7|90733.7|55
1642515610000|2022-01-18 14:20:10|90762.3|90737.3|90772.1|90747.1|90781.9|90756.9|90759.8|90734.8|66
1642515620000|2022-01-18 14:20:20|90772|90747|90772.6|90747.6|90775|90750|90770.6|90745.6|56
1642515630000|2022-01-18 14:20:30|90772.7|90747.7|90762.6|90737.6|90775.4|90750.4|90760.7|90735.7|65
1642515640000|2022-01-18 14:20:40|90760.9|90735.9|90764.6|90739.6|90767.7|90742.7|90757.8|90732.8|65
1642515650000|2022-01-18 14:20:50|90765.3|90740.3|90764.5|90739.5|90766.3|90741.3|90755.6|90730.6|63
1642515660000|2022-01-18 14:21:00|90765.2|90740.2|90780.9|90755.9|90781.1|90756.1|90765|90740|65
1642515670000|2022-01-18 14:21:10|90781|90756|90781.9|90756.9|90783|90758|90780|90755|61
1642515680000|2022-01-18 14:21:20|90783.6|90758.6|90782.4|90757.4|90787.8|90762.8|90781.4|90756.4|62
1642515690000|2022-01-18 14:21:30|90782.2|90757.2|90779.8|90754.8|90789.2|90764.2|90778.2|90753.2|63
1642515700000|2022-01-18 14:21:40|90780.2|90755.2|90779.8|90754.8|90783.1|90758.1|90779.1|90754.1|61
1642515710000|2022-01-18 14:21:50|90780.2|90755.2|90793.3|90768.3|90793.3|90768.3|90780.2|90755.2|49
1642515720000|2022-01-18 14:22:00|90793.2|90768.2|90796.9|90771.9|90799.9|90774.9|90793.2|90768.2|63
1642515730000|2022-01-18 14:22:10|90797|90772|90777.4|90752.4|90797.4|90772.4|90776.8|90751.8|67
1642515740000|2022-01-18 14:22:20|90777.8|90752.8|90780.1|90755.1|90782.2|90757.2|90776.4|90751.4|62
1642515750000|2022-01-18 14:22:30|90780.4|90755.4|90786.3|90761.3|90787|90762|90780.3|90755.3|49
1642515760000|2022-01-18 14:22:40|90786.8|90761.8|90781.3|90756.3|90787.8|90762.8|90780.5|90755.5|43
1642515770000|2022-01-18 14:22:50|90782.2|90757.2|90774.8|90749.8|90782.2|90757.2|90774.8|90749.8|52
1642515780000|2022-01-18 14:23:00|90775.2|90750.2|90773.9|90748.9|90775.9|90750.9|90766.7|90741.7|58
1642515790000|2022-01-18 14:23:10|90772.9|90747.9|90771.3|90746.3|90774.6|90749.6|90769.8|90744.8|47
1642515800000|2022-01-18 14:23:20|90772.9|90747.9|90779.3|90754.3|90780.7|90755.7|90772.5|90747.5|64
1642515810000|2022-01-18 14:23:30|90779.8|90754.8|90776.9|90751.9|90780.2|90755.2|90768.9|90743.9|66
1642515820000|2022-01-18 14:23:40|90776.6|90751.6|90772.5|90747.5|90779.1|90754.1|90772.5|90747.5|55
1642515830000|2022-01-18 14:23:50|90772.9|90747.9|90779.5|90754.5|90781.1|90756.1|90771.4|90746.4|60
1642515840000|2022-01-18 14:24:00|90779.2|90754.2|90802.6|90777.6|90803.3|90778.3|90779.2|90754.2|48
1642515850000|2022-01-18 14:24:10|90802.7|90777.7|90810.7|90785.7|90811|90786|90796.7|90771.7|58
1642515860000|2022-01-18 14:24:20|90810.9|90785.9|90818.2|90793.2|90818.2|90793.2|90809.4|90784.4|43
1642515870000|2022-01-18 14:24:30|90818|90793|90813.3|90788.3|90818|90793|90813.3|90788.3|47
1642515880000|2022-01-18 14:24:40|90812.7|90787.7|90811.9|90786.9|90813.3|90788.3|90807.4|90782.4|55
1642515890000|2022-01-18 14:24:50|90812.6|90787.6|90820.3|90795.3|90822|90797|90812.6|90787.6|57
1642515900000|2022-01-18 14:25:00|90820.6|90795.6|90825.1|90800.1|90827.3|90802.3|90820.6|90795.6|56
1642515910000|2022-01-18 14:25:10|90824.6|90799.6|90822.6|90797.6|90827.3|90802.3|90816.6|90791.6|55
1642515920000|2022-01-18 14:25:20|90822.7|90797.7|90822.5|90797.5|90826.2|90801.2|90813.2|90788.2|58
1642515930000|2022-01-18 14:25:30|90823.1|90798.1|90823.4|90798.4|90823.4|90798.4|90813.7|90788.7|42
1642515940000|2022-01-18 14:25:40|90823|90798|90827.9|90802.9|90827.9|90802.9|90822.1|90797.1|41
1642515950000|2022-01-18 14:25:50|90827.6|90802.6|90830.6|90805.6|90834.2|90809.2|90826.9|90801.9|47
1642515960000|2022-01-18 14:26:00|90831.2|90806.2|90833.7|90808.7|90834.1|90809.1|90825.7|90800.7|54
1642515970000|2022-01-18 14:26:10|90833.6|90808.6|90841.9|90816.9|90841.9|90816.9|90833|90808|52
1642515980000|2022-01-18 14:26:20|90842.4|90817.4|90843.9|90818.9|90844.3|90819.3|90842|90817|50
1642515990000|2022-01-18 14:26:30|90843.8|90818.8|90851.5|90826.5|90852.2|90827.2|90843.8|90818.8|62
1642516000000|2022-01-18 14:26:40|90854.5|90829.5|90882.3|90857.3|90883.1|90858.1|90854.5|90829.5|61
1642516010000|2022-01-18 14:26:50|90883.1|90858.1|90887.6|90862.6|90894.1|90869.1|90882.3|90857.3|54
1642516020000|2022-01-18 14:27:00|90887.3|90862.3|90890.5|90865.5|90894.6|90869.6|90887.2|90862.2|52
1642516030000|2022-01-18 14:27:10|90890.9|90865.9|90883.8|90858.8|90890.9|90865.9|90882.8|90857.8|53
1642516040000|2022-01-18 14:27:20|90883.7|90858.7|90875.9|90850.9|90885.8|90860.8|90875.4|90850.4|61
1642516050000|2022-01-18 14:27:30|90875.4|90850.4|90868.1|90843.1|90875.9|90850.9|90864.5|90839.5|64
1642516060000|2022-01-18 14:27:40|90867.7|90842.7|90865.1|90840.1|90875.8|90850.8|90865.1|90840.1|51
1642516070000|2022-01-18 14:27:50|90864.3|90839.3|90860.9|90835.9|90867.5|90842.5|90858.3|90833.3|53
1642516080000|2022-01-18 14:28:00|90861.2|90836.2|90866.2|90841.2|90867.9|90842.9|90860.3|90835.3|56
1642516090000|2022-01-18 14:28:10|90866.4|90841.4|90866.7|90841.7|90867.6|90842.6|90864.4|90839.4|44
1642516100000|2022-01-18 14:28:20|90868.1|90843.1|90877.4|90852.4|90886.6|90861.6|90867.6|90842.6|59
1642516110000|2022-01-18 14:28:30|90877.9|90852.9|90869.8|90844.8|90878.7|90853.7|90866|90841|60
1642516120000|2022-01-18 14:28:40|90870|90845|90864.4|90839.4|90873.8|90848.8|90863.7|90838.7|47
1642516130000|2022-01-18 14:28:50|90864.2|90839.2|90851.6|90826.6|90865.5|90840.5|90849.7|90824.7|56
1642516140000|2022-01-18 14:29:00|90850.2|90825.2|90851.5|90826.5|90854.2|90829.2|90849.5|90824.5|57
1642516150000|2022-01-18 14:29:10|90851.7|90826.7|90856.5|90831.5|90857.9|90832.9|90851|90826|48
1642516160000|2022-01-18 14:29:20|90856|90831|90862.6|90837.6|90863.2|90838.2|90855.6|90830.6|51
1642516170000|2022-01-18 14:29:30|90862.5|90837.5|90869.7|90844.7|90871.6|90846.6|90862.2|90837.2|44
1642516180000|2022-01-18 14:29:40|90868.9|90843.9|90869.2|90844.2|90871|90846|90866.1|90841.1|63
1642516190000|2022-01-18 14:29:50|90869.3|90844.3|90873.4|90848.4|90873.7|90848.7|90866.8|90841.8|60
1642516200000|2022-01-18 14:30:00|90873.1|90848.1|90876.5|90851.5|90876.5|90851.5|90873.1|90848.1|3
1642516260000|2022-01-18 14:31:00|90888.4|90863.4|90879.1|90854.1|90889.7|90864.7|90879.1|90854.1|56
1642516270000|2022-01-18 14:31:10|90879.5|90854.5|90870.2|90845.2|90881.6|90856.6|90869.8|90844.8|58
1642516280000|2022-01-18 14:31:20|90870|90845|90877.7|90852.7|90878|90853|90869.7|90844.7|59
1642516290000|2022-01-18 14:31:30|90877.8|90852.8|90892.5|90867.5|90892.5|90867.5|90877.4|90852.4|61
1642516300000|2022-01-18 14:31:40|90892.6|90867.6|90903.8|90878.8|90907.6|90882.6|90892.3|90867.3|72
1642516310000|2022-01-18 14:31:50|90915.3|90890.3|90913.2|90888.2|90923.9|90898.9|90913.2|90888.2|70
1642516320000|2022-01-18 14:32:00|90914|90889|90900.1|90875.1|90914|90889|90893.7|90868.7|66
1642516330000|2022-01-18 14:32:10|90899.6|90874.6|90897.9|90872.9|90900.2|90875.2|90896.7|90871.7|62
1642516340000|2022-01-18 14:32:20|90897.4|90872.4|90897.4|90872.4|90898.2|90873.2|90894.8|90869.8|53
1642516350000|2022-01-18 14:32:30|90897.3|90872.3|90907.7|90882.7|90907.7|90882.7|90896.7|90871.7|64
1642516360000|2022-01-18 14:32:40|90907.9|90882.9|90898.2|90873.2|90908.2|90883.2|90897|90872|58
1642516370000|2022-01-18 14:32:50|90897.4|90872.4|90901.2|90876.2|90901.7|90876.7|90895.6|90870.6|56
1642516380000|2022-01-18 14:33:00|90901.5|90876.5|90903.2|90878.2|90904.8|90879.8|90899.6|90874.6|63
1642516390000|2022-01-18 14:33:10|90903.9|90878.9|90898.9|90873.9|90903.9|90878.9|90898.9|90873.9|58
1642516400000|2022-01-18 14:33:20|90897.9|90872.9|90901.5|90876.5|90902.7|90877.7|90896|90871|61
1642516410000|2022-01-18 14:33:30|90901.3|90876.3|90900.9|90875.9|90902.9|90877.9|90898.5|90873.5|54
1642516420000|2022-01-18 14:33:40|90901.3|90876.3|90887.9|90862.9|90901.3|90876.3|90885.8|90860.8|64
1642516430000|2022-01-18 14:33:50|90887.8|90862.8|90884.7|90859.7|90889|90864|90884.7|90859.7|56
1642516440000|2022-01-18 14:34:00|90884.8|90859.8|90881.9|90856.9|90888.3|90863.3|90881.5|90856.5|56
1642516450000|2022-01-18 14:34:10|90881.2|90856.2|90880.3|90855.3|90885.7|90860.7|90875.5|90850.5|62
1642516460000|2022-01-18 14:34:20|90879.3|90854.3|90879.3|90854.3|90880.4|90855.4|90877.5|90852.5|51
1642516470000|2022-01-18 14:34:30|90879.2|90854.2|90883.6|90858.6|90884.8|90859.8|90878.5|90853.5|52
1642516480000|2022-01-18 14:34:40|90883.5|90858.5|90883.3|90858.3|90885|90860|90881.1|90856.1|56
1642516490000|2022-01-18 14:34:50|90882.5|90857.5|90882.3|90857.3|90885|90860|90879.3|90854.3|63
1642516500000|2022-01-18 14:35:00|90882.4|90857.4|90902.6|90877.6|90904.4|90879.4|90882.1|90857.1|66
1642516510000|2022-01-18 14:35:10|90903.4|90878.4|90917.7|90892.7|90918.3|90893.3|90900.1|90875.1|66
1642516520000|2022-01-18 14:35:20|90917.6|90892.6|90915.5|90890.5|90918.2|90893.2|90905.3|90880.3|65
1642516530000|2022-01-18 14:35:30|90914.4|90889.4|90937.6|90912.6|90937.7|90912.7|90912.9|90887.9|48
1642516540000|2022-01-18 14:35:40|90937.4|90912.4|90942.2|90917.2|90943.7|90918.7|90936.2|90911.2|57
1642516550000|2022-01-18 14:35:50|90942.4|90917.4|90939.8|90914.8|90943.1|90918.1|90939.4|90914.4|44
1642516560000|2022-01-18 14:36:00|90941.4|90916.4|90942.1|90917.1|90945.5|90920.5|90940.6|90915.6|59
1642516570000|2022-01-18 14:36:10|90942.4|90917.4|90945.3|90920.3|90947.1|90922.1|90942|90917|55
1642516580000|2022-01-18 14:36:20|90945.2|90920.2|90948.8|90923.8|90948.9|90923.9|90941.9|90916.9|64
1642516590000|2022-01-18 14:36:30|90948.2|90923.2|90962.1|90937.1|90964.1|90939.1|90948.2|90923.2|65
1642516600000|2022-01-18 14:36:40|90962.9|90937.9|90953.5|90928.5|90962.9|90937.9|90952.4|90927.4|60
1642516610000|2022-01-18 14:36:50|90953.6|90928.6|90957.7|90932.7|90957.7|90932.7|90950.3|90925.3|55
1642516620000|2022-01-18 14:37:00|90958.4|90933.4|90949.7|90924.7|90959.5|90934.5|90948|90923|61
1642516630000|2022-01-18 14:37:10|90950.7|90925.7|90961|90936|90961.9|90936.9|90950.7|90925.7|54
1642516640000|2022-01-18 14:37:20|90960.6|90935.6|90973|90948|90973.6|90948.6|90959.1|90934.1|55
1642516650000|2022-01-18 14:37:30|90971.9|90946.9|90966|90941|90971.9|90946.9|90964.4|90939.4|49
1642516660000|2022-01-18 14:37:40|90966.2|90941.2|90972.4|90947.4|90972.7|90947.7|90966.2|90941.2|48
1642516670000|2022-01-18 14:37:50|90972.2|90947.2|90966.1|90941.1|90973.6|90948.6|90966.1|90941.1|52
1642516680000|2022-01-18 14:38:00|90966.2|90941.2|90948.5|90923.5|90966.6|90941.6|90948.5|90923.5|66
1642516690000|2022-01-18 14:38:10|90948.6|90923.6|90930.7|90905.7|90948.6|90923.6|90930.2|90905.2|60
1642516700000|2022-01-18 14:38:20|90930.8|90905.8|90922.4|90897.4|90932.5|90907.5|90922.4|90897.4|59
1642516710000|2022-01-18 14:38:30|90922.1|90897.1|90907.9|90882.9|90925.2|90900.2|90907.9|90882.9|58
1642516720000|2022-01-18 14:38:40|90908|90883|90910.3|90885.3|90915.2|90890.2|90907.8|90882.8|59
1642516730000|2022-01-18 14:38:50|90910.8|90885.8|90904.8|90879.8|90911.1|90886.1|90903|90878|59
1642516740000|2022-01-18 14:39:00|90904.4|90879.4|90900.5|90875.5|90904.4|90879.4|90896.7|90871.7|65
1642516750000|2022-01-18 14:39:10|90900.9|90875.9|90895.2|90870.2|90901.3|90876.3|90894.8|90869.8|49
1642516760000|2022-01-18 14:39:20|90894.9|90869.9|90892.7|90867.7|90898.7|90873.7|90892.5|90867.5|58
1642516770000|2022-01-18 14:39:30|90890.3|90865.3|90884.1|90859.1|90890.7|90865.7|90879|90854|59
1642516780000|2022-01-18 14:39:40|90884.6|90859.6|90887.5|90862.5|90889.8|90864.8|90884.3|90859.3|66
1642516790000|2022-01-18 14:39:50|90886.6|90861.6|90881.6|90856.6|90887.2|90862.2|90881.6|90856.6|53
1642516800000|2022-01-18 14:40:00|90881.8|90856.8|90885|90860|90885|90860|90880.1|90855.1|54
1642516810000|2022-01-18 14:40:10|90884.4|90859.4|90883.7|90858.7|90885.1|90860.1|90881|90856|60
1642516820000|2022-01-18 14:40:20|90883.6|90858.6|90892.6|90867.6|90892.6|90867.6|90881.9|90856.9|54
1642516830000|2022-01-18 14:40:30|90892.4|90867.4|90904.7|90879.7|90904.7|90879.7|90892.4|90867.4|62
1642516840000|2022-01-18 14:40:40|90904.6|90879.6|90914.8|90889.8|90915.2|90890.2|90902.8|90877.8|59
1642516850000|2022-01-18 14:40:50|90914.2|90889.2|90937|90912|90937|90912|90913|90888|66
1642516860000|2022-01-18 14:41:00|90936.1|90911.1|90944.1|90919.1|90944.1|90919.1|90936.1|90911.1|59
1642516870000|2022-01-18 14:41:10|90944.2|90919.2|90942.6|90917.6|90948.8|90923.8|90942.6|90917.6|50
1642516880000|2022-01-18 14:41:20|90943.2|90918.2|90922.3|90897.3|90943.2|90918.2|90922.3|90897.3|62
1642516890000|2022-01-18 14:41:30|90921.9|90896.9|90916.1|90891.1|90922.2|90897.2|90915.1|90890.1|59
1642516900000|2022-01-18 14:41:40|90916.2|90891.2|90913.3|90888.3|90918.7|90893.7|90907.7|90882.7|65
1642516910000|2022-01-18 14:41:50|90913.7|90888.7|90910.5|90885.5|90915.9|90890.9|90909.5|90884.5|58
1642516920000|2022-01-18 14:42:00|90910.2|90885.2|90918.4|90893.4|90921.6|90896.6|90904.4|90879.4|64
1642516930000|2022-01-18 14:42:10|90916.1|90891.1|90910.2|90885.2|90918.3|90893.3|90909.7|90884.7|61
1642516940000|2022-01-18 14:42:20|90911.1|90886.1|90919.7|90894.7|90919.8|90894.8|90908.8|90883.8|42
1642516950000|2022-01-18 14:42:30|90921.5|90896.5|90914.2|90889.2|90924.7|90899.7|90913.5|90888.5|63
1642516960000|2022-01-18 14:42:40|90913.8|90888.8|90909.8|90884.8|90915.1|90890.1|90908.1|90883.1|55
1642516970000|2022-01-18 14:42:50|90909.7|90884.7|90907.2|90882.2|90909.9|90884.9|90902.6|90877.6|54
1642516980000|2022-01-18 14:43:00|90908.6|90883.6|90908.7|90883.7|90909.2|90884.2|90906.3|90881.3|49
1642516990000|2022-01-18 14:43:10|90909.1|90884.1|90918.7|90893.7|90920.9|90895.9|90908.8|90883.8|63
1642517000000|2022-01-18 14:43:20|90919.7|90894.7|90930.1|90905.1|90933.2|90908.2|90919.7|90894.7|69
1642517010000|2022-01-18 14:43:30|90927.8|90902.8|90912|90887|90927.8|90902.8|90910.8|90885.8|61
1642517020000|2022-01-18 14:43:40|90911.9|90886.9|90912.5|90887.5|90914|90889|90908.7|90883.7|67
1642517030000|2022-01-18 14:43:50|90912.3|90887.3|90914.2|90889.2|90916|90891|90910.5|90885.5|57
1642517040000|2022-01-18 14:44:00|90914.6|90889.6|90918.9|90893.9|90922.5|90897.5|90912.6|90887.6|60
1642517050000|2022-01-18 14:44:10|90917.8|90892.8|90917|90892|90924.6|90899.6|90916.3|90891.3|62
1642517060000|2022-01-18 14:44:20|90916.8|90891.8|90920.8|90895.8|90920.8|90895.8|90916.7|90891.7|50
1642517070000|2022-01-18 14:44:30|90921|90896|90921.2|90896.2|90924.2|90899.2|90918|90893|52
1642517080000|2022-01-18 14:44:40|90920.6|90895.6|90919.7|90894.7|90920.9|90895.9|90918.3|90893.3|46
1642517090000|2022-01-18 14:44:50|90919.8|90894.8|90918.6|90893.6|90922.4|90897.4|90918|90893|55
1642517100000|2022-01-18 14:45:00|90919.5|90894.5|90918.3|90893.3|90921|90896|90917.6|90892.6|45
1642517110000|2022-01-18 14:45:10|90918|90893|90917.7|90892.7|90923.7|90898.7|90914.7|90889.7|54
1642517120000|2022-01-18 14:45:20|90917|90892|90920.7|90895.7|90929.8|90904.8|90917|90892|63
1642517130000|2022-01-18 14:45:30|90920.5|90895.5|90935.6|90910.6|90935.8|90910.8|90915.8|90890.8|44
1642517140000|2022-01-18 14:45:40|90935.7|90910.7|90933.3|90908.3|90935.7|90910.7|90930.2|90905.2|53
1642517150000|2022-01-18 14:45:50|90933.2|90908.2|90937.9|90912.9|90938.9|90913.9|90933.2|90908.2|55
1642517160000|2022-01-18 14:46:00|90937.7|90912.7|90934.3|90909.3|90938.3|90913.3|90932|90907|49
1642517170000|2022-01-18 14:46:10|90934.4|90909.4|90931.6|90906.6|90938|90913|90931.1|90906.1|50
1642517180000|2022-01-18 14:46:20|90931.5|90906.5|90929.4|90904.4|90932.2|90907.2|90926.4|90901.4|65
1642517190000|2022-01-18 14:46:30|90929.7|90904.7|90930.3|90905.3|90931.2|90906.2|90928.1|90903.1|62
1642517200000|2022-01-18 14:46:40|90930.4|90905.4|90933.6|90908.6|90940.1|90915.1|90930.4|90905.4|45
1642517210000|2022-01-18 14:46:50|90932.7|90907.7|90934.8|90909.8|90935.9|90910.9|90930.3|90905.3|51
1642517220000|2022-01-18 14:47:00|90935.2|90910.2|90933.4|90908.4|90937.2|90912.2|90931.4|90906.4|58
1642517230000|2022-01-18 14:47:10|90933.1|90908.1|90941.8|90916.8|90942.1|90917.1|90932.6|90907.6|49
1642517240000|2022-01-18 14:47:20|90942.3|90917.3|90946.6|90921.6|90947.5|90922.5|90937.7|90912.7|45
1642517250000|2022-01-18 14:47:30|90946.2|90921.2|90951.2|90926.2|90951.6|90926.6|90946|90921|42
1642517260000|2022-01-18 14:47:40|90951.1|90926.1|90944.3|90919.3|90951.2|90926.2|90940.7|90915.7|51
1642517270000|2022-01-18 14:47:50|90944.2|90919.2|90941.6|90916.6|90948.7|90923.7|90939.8|90914.8|63
1642517280000|2022-01-18 14:48:00|90941.4|90916.4|90934.5|90909.5|90947|90922|90931.7|90906.7|59
1642517290000|2022-01-18 14:48:10|90934.8|90909.8|90935|90910|90938.9|90913.9|90934.5|90909.5|43
1642517300000|2022-01-18 14:48:20|90935.2|90910.2|90941.8|90916.8|90944.2|90919.2|90932.3|90907.3|48
1642517310000|2022-01-18 14:48:30|90941.2|90916.2|90936.6|90911.6|90942.2|90917.2|90935.3|90910.3|64
1642517320000|2022-01-18 14:48:40|90936.5|90911.5|90936.9|90911.9|90939.7|90914.7|90935.3|90910.3|47
1642517330000|2022-01-18 14:48:50|90937.8|90912.8|90930.5|90905.5|90937.8|90912.8|90930|90905|55
1642517340000|2022-01-18 14:49:00|90930.6|90905.6|90908.4|90883.4|90934.5|90909.5|90908.4|90883.4|62
1642517350000|2022-01-18 14:49:10|90907.1|90882.1|90903.8|90878.8|90907.7|90882.7|90897.4|90872.4|65
1642517360000|2022-01-18 14:49:20|90904.5|90879.5|90915.7|90890.7|90916.1|90891.1|90904.5|90879.5|61
1642517370000|2022-01-18 14:49:30|90915.2|90890.2|90929.3|90904.3|90934.6|90909.6|90913.7|90888.7|62
1642517380000|2022-01-18 14:49:40|90932.1|90907.1|90934.2|90909.2|90935.6|90910.6|90929.1|90904.1|64
1642517390000|2022-01-18 14:49:50|90940.2|90915.2|90952.5|90927.5|90952.6|90927.6|90940.2|90915.2|69
1642517400000|2022-01-18 14:50:00|90952.6|90927.6|90948.6|90923.6|90954.3|90929.3|90947.8|90922.8|64
1642517410000|2022-01-18 14:50:10|90950.1|90925.1|90953.3|90928.3|90955|90930|90947.1|90922.1|65
1642517420000|2022-01-18 14:50:20|90954.6|90929.6|90954.4|90929.4|90956.3|90931.3|90949.8|90924.8|63
1642517430000|2022-01-18 14:50:30|90953.9|90928.9|90950.7|90925.7|90955.4|90930.4|90945.2|90920.2|61
1642517440000|2022-01-18 14:50:40|90950.9|90925.9|90955|90930|90955|90930|90950.1|90925.1|42
1642517450000|2022-01-18 14:50:50|90954.2|90929.2|90958.5|90933.5|90958.6|90933.6|90949.3|90924.3|53
1642517460000|2022-01-18 14:51:00|90956.9|90931.9|90969.4|90944.4|90970.1|90945.1|90956.1|90931.1|61
1642517470000|2022-01-18 14:51:10|90968.9|90943.9|90966|90941|90969.6|90944.6|90962.4|90937.4|44
1642517480000|2022-01-18 14:51:20|90966.6|90941.6|90957.3|90932.3|90966.6|90941.6|90954.7|90929.7|68
1642517490000|2022-01-18 14:51:30|90957.2|90932.2|90966.6|90941.6|90967.1|90942.1|90955.2|90930.2|69
1642517500000|2022-01-18 14:51:40|90966.3|90941.3|90968.8|90943.8|90969.3|90944.3|90964.2|90939.2|47
1642517510000|2022-01-18 14:51:50|90968.4|90943.4|90972.8|90947.8|90973.9|90948.9|90967.3|90942.3|38
1642517520000|2022-01-18 14:52:00|90973.1|90948.1|90972.5|90947.5|90976.2|90951.2|90967.7|90942.7|56
1642517530000|2022-01-18 14:52:10|90972.4|90947.4|90959.4|90934.4|90972.4|90947.4|90959.4|90934.4|48
1642517540000|2022-01-18 14:52:20|90959.6|90934.6|90955.8|90930.8|90961.6|90936.6|90950.3|90925.3|67
1642517550000|2022-01-18 14:52:30|90956|90931|90954.8|90929.8|90957.9|90932.9|90952.4|90927.4|49
1642517560000|2022-01-18 14:52:40|90954.7|90929.7|90944.7|90919.7|90962.1|90937.1|90944.2|90919.2|53
1642517570000|2022-01-18 14:52:50|90944.3|90919.3|90945|90920|90948.3|90923.3|90941.8|90916.8|57
1642517580000|2022-01-18 14:53:00|90944.8|90919.8|90941.8|90916.8|90948.3|90923.3|90940.6|90915.6|64
1642517590000|2022-01-18 14:53:10|90941.6|90916.6|90909.9|90884.9|90941.6|90916.6|90909.4|90884.4|68
1642517600000|2022-01-18 14:53:20|90909.3|90884.3|90925.9|90900.9|90926.1|90901.1|90909|90884|51
1642517610000|2022-01-18 14:53:30|90926.2|90901.2|90928.1|90903.1|90930|90905|90922.8|90897.8|63
1642517620000|2022-01-18 14:53:40|90927.9|90902.9|90940.8|90915.8|90941|90916|90927.2|90902.2|57
1642517630000|2022-01-18 14:53:50|90941.1|90916.1|90940.3|90915.3|90941.1|90916.1|90939|90914|43
1642517640000|2022-01-18 14:54:00|90940.4|90915.4|90939|90914|90942.8|90917.8|90935.1|90910.1|57
1642517650000|2022-01-18 14:54:10|90938.9|90913.9|90941.8|90916.8|90942.2|90917.2|90936.5|90911.5|57
1642517660000|2022-01-18 14:54:20|90941.9|90916.9|90943.2|90918.2|90944.8|90919.8|90940.3|90915.3|49
1642517670000|2022-01-18 14:54:30|90943.5|90918.5|90941.7|90916.7|90943.8|90918.8|90939.7|90914.7|56
1642517680000|2022-01-18 14:54:40|90938.5|90913.5|90947|90922|90949.4|90924.4|90938.5|90913.5|54
1642517690000|2022-01-18 14:54:50|90947.3|90922.3|90945.2|90920.2|90953.9|90928.9|90943.8|90918.8|59
1642517700000|2022-01-18 14:55:00|90946.1|90921.1|90940.3|90915.3|90947.4|90922.4|90939.8|90914.8|68
1642517710000|2022-01-18 14:55:10|90940.2|90915.2|90935.2|90910.2|90940.5|90915.5|90933.2|90908.2|55
1642517720000|2022-01-18 14:55:20|90935.3|90910.3|90933|90908|90937|90912|90933|90908|45
1642517730000|2022-01-18 14:55:30|90933.3|90908.3|90935.2|90910.2|90935.2|90910.2|90929.9|90904.9|53
1642517740000|2022-01-18 14:55:40|90935.1|90910.1|90935.7|90910.7|90937|90912|90932.2|90907.2|52
1642517750000|2022-01-18 14:55:50|90935.8|90910.8|90936.3|90911.3|90940.1|90915.1|90931.8|90906.8|52
1642517760000|2022-01-18 14:56:00|90936.4|90911.4|90948.2|90923.2|90948.9|90923.9|90936|90911|68
1642517770000|2022-01-18 14:56:10|90945.7|90920.7|90947.6|90922.6|90952|90927|90944.8|90919.8|52
1642517780000|2022-01-18 14:56:20|90947.3|90922.3|90933.8|90908.8|90947.3|90922.3|90924.1|90899.1|58
1642517790000|2022-01-18 14:56:30|90933.1|90908.1|90934.8|90909.8|90935.4|90910.4|90929.5|90904.5|60
1642517800000|2022-01-18 14:56:40|90935.1|90910.1|90932.6|90907.6|90939.7|90914.7|90926.2|90901.2|61
1642517810000|2022-01-18 14:56:50|90936.8|90911.8|90940.3|90915.3|90940.3|90915.3|90928.6|90903.6|59
1642517820000|2022-01-18 14:57:00|90938.7|90913.7|90931.6|90906.6|90940.8|90915.8|90930.1|90905.1|54
1642517830000|2022-01-18 14:57:10|90931.4|90906.4|90941.8|90916.8|90941.9|90916.9|90931.4|90906.4|55
1642517840000|2022-01-18 14:57:20|90941.6|90916.6|90931.5|90906.5|90941.6|90916.6|90931.5|90906.5|46
1642517850000|2022-01-18 14:57:30|90931.7|90906.7|90934.1|90909.1|90935.4|90910.4|90931|90906|60
1642517860000|2022-01-18 14:57:40|90934.3|90909.3|90931.2|90906.2|90934.4|90909.4|90928|90903|53
1642517870000|2022-01-18 14:57:50|90930.6|90905.6|90928.4|90903.4|90934.4|90909.4|90926.9|90901.9|55
1642517880000|2022-01-18 14:58:00|90930|90905|90946.4|90921.4|90949.2|90924.2|90930|90905|66
1642517890000|2022-01-18 14:58:10|90946.8|90921.8|90944.5|90919.5|90949.8|90924.8|90940.7|90915.7|63
1642517900000|2022-01-18 14:58:20|90944.6|90919.6|90959.5|90934.5|90960.6|90935.6|90944.6|90919.6|59
1642517910000|2022-01-18 14:58:30|90958.8|90933.8|90957.9|90932.9|90961.2|90936.2|90954.3|90929.3|51
1642517920000|2022-01-18 14:58:40|90959|90934|90949.1|90924.1|90960.3|90935.3|90948.6|90923.6|62
1642517930000|2022-01-18 14:58:50|90949|90924|90956.8|90931.8|90957|90932|90948.4|90923.4|53
1642517940000|2022-01-18 14:59:00|90956.7|90931.7|90955.8|90930.8|90958.5|90933.5|90955.2|90930.2|59
1642517950000|2022-01-18 14:59:10|90955.6|90930.6|90947.7|90922.7|90956.1|90931.1|90944.3|90919.3|65
1642517960000|2022-01-18 14:59:20|90947.6|90922.6|90950|90925|90951.4|90926.4|90945.1|90920.1|46
1642517970000|2022-01-18 14:59:30|90950.2|90925.2|90942.5|90917.5|90951.3|90926.3|90942|90917|56
1642517980000|2022-01-18 14:59:40|90942.1|90917.1|90936.9|90911.9|90945.7|90920.7|90936.5|90911.5|48
1642517990000|2022-01-18 14:59:50|90936.5|90911.5|90927.4|90902.4|90937.8|90912.8|90927.2|90902.2|66
1642518000000|2022-01-18 15:00:00|90927.7|90902.7|90937.1|90912.1|90938.6|90913.6|90925.8|90900.8|65
1642518010000|2022-01-18 15:00:10|90937.6|90912.6|90953.6|90928.6|90953.6|90928.6|90936.7|90911.7|62
1642518020000|2022-01-18 15:00:20|90953.1|90928.1|90975.9|90950.9|90978.8|90953.8|90952.8|90927.8|64
1642518030000|2022-01-18 15:00:30|90976.1|90951.1|90983.7|90958.7|90987.4|90962.4|90976.1|90951.1|66
1642518040000|2022-01-18 15:00:40|90983.5|90958.5|90991.8|90966.8|90993|90968|90982.4|90957.4|59
1642518050000|2022-01-18 15:00:50|90991.5|90966.5|91009|90984|91012.1|90987.1|90991.4|90966.4|58
1642518060000|2022-01-18 15:01:00|91009.7|90984.7|91010.9|90985.9|91011.8|90986.8|91007.1|90982.1|61
1642518070000|2022-01-18 15:01:10|91010.7|90985.7|91004.7|90979.7|91011.1|90986.1|90999|90974|54
1642518080000|2022-01-18 15:01:20|91004.6|90979.6|91010.3|90985.3|91011.7|90986.7|91004.3|90979.3|66
1642518090000|2022-01-18 15:01:30|91009.4|90984.4|91007.4|90982.4|91011.5|90986.5|91002.1|90977.1|54
1642518100000|2022-01-18 15:01:40|91006.9|90981.9|91014.1|90989.1|91014.1|90989.1|91000.2|90975.2|56
1642518110000|2022-01-18 15:01:50|91014.8|90989.8|91014.1|90989.1|91018.6|90993.6|91011.2|90986.2|57
1642518120000|2022-01-18 15:02:00|91014.3|90989.3|91008.9|90983.9|91014.5|90989.5|91005.6|90980.6|63
1642518130000|2022-01-18 15:02:10|91010.6|90985.6|91013.9|90988.9|91017.4|90992.4|91009.6|90984.6|56
1642518140000|2022-01-18 15:02:20|91015.9|90990.9|91027.1|91002.1|91027.3|91002.3|91013.1|90988.1|70
1642518150000|2022-01-18 15:02:30|91027|91002|91023.5|90998.5|91032|91007|91021|90996|66
1642518160000|2022-01-18 15:02:40|91024.6|90999.6|91038|91013|91038.8|91013.8|91022.3|90997.3|63
1642518170000|2022-01-18 15:02:50|91037.9|91012.9|91039.6|91014.6|91041.1|91016.1|91036.7|91011.7|50
1642518180000|2022-01-18 15:03:00|91039.8|91014.8|91052.4|91027.4|91053.8|91028.8|91036.6|91011.6|61
1642518190000|2022-01-18 15:03:10|91052.6|91027.6|91061.4|91036.4|91061.5|91036.5|91050.3|91025.3|64
1642518200000|2022-01-18 15:03:20|91060.9|91035.9|91060.2|91035.2|91062.6|91037.6|91060|91035|60
1642518210000|2022-01-18 15:03:30|91060.1|91035.1|91072.7|91047.7|91075.9|91050.9|91058.2|91033.2|68
1642518220000|2022-01-18 15:03:40|91071.3|91046.3|91072.6|91047.6|91081.7|91056.7|91070.2|91045.2|64
1642518230000|2022-01-18 15:03:50|91072.2|91047.2|91076.2|91051.2|91078.6|91053.6|91071.9|91046.9|49
1642518240000|2022-01-18 15:04:00|91076.1|91051.1|91077.7|91052.7|91080.9|91055.9|91074.3|91049.3|51
1642518250000|2022-01-18 15:04:10|91077.3|91052.3|91080.8|91055.8|91083.3|91058.3|91076.6|91051.6|49
1642518260000|2022-01-18 15:04:20|91080.3|91055.3|91086.6|91061.6|91090.7|91065.7|91072.6|91047.6|62
1642518270000|2022-01-18 15:04:30|91087.2|91062.2|91089|91064|91093.5|91068.5|91086.8|91061.8|65
1642518280000|2022-01-18 15:04:40|91089.2|91064.2|91089|91064|91096.5|91071.5|91086.8|91061.8|62
1642518290000|2022-01-18 15:04:50|91085.4|91060.4|91084.9|91059.9|91086.7|91061.7|91080|91055|57
1642518300000|2022-01-18 15:05:00|91085.1|91060.1|91087.3|91062.3|91087.3|91062.3|91082.6|91057.6|46
1642518310000|2022-01-18 15:05:10|91087.1|91062.1|91089.3|91064.3|91092.1|91067.1|91085.9|91060.9|58
1642518320000|2022-01-18 15:05:20|91089|91064|91088.7|91063.7|91090.6|91065.6|91085.7|91060.7|50
1642518330000|2022-01-18 15:05:30|91088.5|91063.5|91096.5|91071.5|91098.8|91073.8|91088.1|91063.1|61
1642518340000|2022-01-18 15:05:40|91101.6|91076.6|91105.2|91080.2|91106.2|91081.2|91099.9|91074.9|64
1642518350000|2022-01-18 15:05:50|91105.1|91080.1|91107.3|91082.3|91121.6|91096.6|91103.2|91078.2|70
1642518360000|2022-01-18 15:06:00|91107.2|91082.2|91103.7|91078.7|91108.9|91083.9|91096.5|91071.5|75
1642518370000|2022-01-18 15:06:10|91102.6|91077.6|91083.5|91058.5|91102.6|91077.6|91082.2|91057.2|63
1642518380000|2022-01-18 15:06:20|91084|91059|91076|91051|91088.2|91063.2|91076|91051|68
1642518390000|2022-01-18 15:06:30|91076.5|91051.5|91072.7|91047.7|91076.5|91051.5|91069|91044|70
1642518400000|2022-01-18 15:06:40|91075.4|91050.4|91074.9|91049.9|91075.5|91050.5|91071|91046|70
1642518410000|2022-01-18 15:06:50|91075.4|91050.4|91055.5|91030.5|91076|91051|91054.1|91029.1|67
1642518420000|2022-01-18 15:07:00|91055.1|91030.1|91039.5|91014.5|91056|91031|91035.7|91010.7|69
1642518430000|2022-01-18 15:07:10|91041.4|91016.4|91038|91013|91046.4|91021.4|91038|91013|67
1642518440000|2022-01-18 15:07:20|91037.2|91012.2|91048.4|91023.4|91050.2|91025.2|91035.6|91010.6|60
1642518450000|2022-01-18 15:07:30|91047.5|91022.5|91043.4|91018.4|91048.2|91023.2|91041.4|91016.4|46
1642518460000|2022-01-18 15:07:40|91044.6|91019.6|91072.1|91047.1|91074.4|91049.4|91044.1|91019.1|67
1642518470000|2022-01-18 15:07:50|91071.8|91046.8|91072.4|91047.4|91074|91049|91071.2|91046.2|61
1642518480000|2022-01-18 15:08:00|91072.6|91047.6|91075.5|91050.5|91077.6|91052.6|91071.3|91046.3|56
1642518490000|2022-01-18 15:08:10|91075.6|91050.6|91072.9|91047.9|91075.6|91050.6|91067.7|91042.7|53
1642518500000|2022-01-18 15:08:20|91073.3|91048.3|91088.5|91063.5|91091.5|91066.5|91073.3|91048.3|59
1642518510000|2022-01-18 15:08:30|91087.9|91062.9|91080.6|91055.6|91088.3|91063.3|91079.2|91054.2|54
1642518520000|2022-01-18 15:08:40|91080.4|91055.4|91080.8|91055.8|91083.4|91058.4|91075.4|91050.4|44
1642518530000|2022-01-18 15:08:50|91074.2|91049.2|91062.5|91037.5|91074.2|91049.2|91061.9|91036.9|68
1642518540000|2022-01-18 15:09:00|91062.6|91037.6|91058.5|91033.5|91063.1|91038.1|91058.1|91033.1|58
1642518550000|2022-01-18 15:09:10|91058.1|91033.1|91041.5|91016.5|91058.1|91033.1|91041.5|91016.5|64
1642518560000|2022-01-18 15:09:20|91041.6|91016.6|91043.5|91018.5|91046.3|91021.3|91039.3|91014.3|72
1642518570000|2022-01-18 15:09:30|91043.8|91018.8|91044.4|91019.4|91049.1|91024.1|91043|91018|53
1642518580000|2022-01-18 15:09:40|91045.3|91020.3|91059.8|91034.8|91066.8|91041.8|91044.4|91019.4|62
1642518590000|2022-01-18 15:09:50|91058.7|91033.7|91050.2|91025.2|91062.1|91037.1|91048.8|91023.8|55
1642518600000|2022-01-18 15:10:00|91050.6|91025.6|91041.9|91016.9|91051.6|91026.6|91032.4|91007.4|70
1642518610000|2022-01-18 15:10:10|91042.2|91017.2|91024|90999|91042.2|91017.2|91023.9|90998.9|63
1642518620000|2022-01-18 15:10:20|91027.5|91002.5|91028|91003|91031|91006|91023.6|90998.6|64
1642518630000|2022-01-18 15:10:30|91028.4|91003.4|91032.6|91007.6|91034.8|91009.8|91021.1|90996.1|58
1642518640000|2022-01-18 15:10:40|91032.4|91007.4|91035.3|91010.3|91037.4|91012.4|91032.1|91007.1|49
1642518650000|2022-01-18 15:10:50|91035.2|91010.2|91018.8|90993.8|91036.6|91011.6|91017.5|90992.5|58
1642518660000|2022-01-18 15:11:00|91018.4|90993.4|91017.6|90992.6|91018.8|90993.8|91015.5|90990.5|75
1642518670000|2022-01-18 15:11:10|91017.7|90992.7|91009.4|90984.4|91019|90994|91005.2|90980.2|63
1642518680000|2022-01-18 15:11:20|91009.8|90984.8|90999.5|90974.5|91011.5|90986.5|90998.8|90973.8|61
1642518690000|2022-01-18 15:11:30|90998.1|90973.1|91015.9|90990.9|91017.6|90992.6|90998.1|90973.1|59
1642518700000|2022-01-18 15:11:40|91016.1|90991.1|91025.6|91000.6|91028.3|91003.3|91015.7|90990.7|58
1642518710000|2022-01-18 15:11:50|91026.6|91001.6|91010.5|90985.5|91026.7|91001.7|91010.5|90985.5|50
1642518720000|2022-01-18 15:12:00|91011|90986|91006.9|90981.9|91012.7|90987.7|91005|90980|53
1642518730000|2022-01-18 15:12:10|91006.8|90981.8|91002|90977|91015.4|90990.4|91001.2|90976.2|57
1642518740000|2022-01-18 15:12:20|91001.8|90976.8|91002.2|90977.2|91005.8|90980.8|90998.5|90973.5|57
1642518750000|2022-01-18 15:12:30|91001.9|90976.9|91005.1|90980.1|91006.7|90981.7|91001.9|90976.9|48
1642518760000|2022-01-18 15:12:40|91005.9|90980.9|91029.4|91004.4|91032|91007|91005.2|90980.2|62
1642518770000|2022-01-18 15:12:50|91029.7|91004.7|91026.6|91001.6|91032.1|91007.1|91023.6|90998.6|56
1642518780000|2022-01-18 15:13:00|91026.4|91001.4|91028.8|91003.8|91033.2|91008.2|91023.4|90998.4|63
1642518790000|2022-01-18 15:13:10|91028.6|91003.6|91037.8|91012.8|91038.3|91013.3|91028.2|91003.2|61
1642518800000|2022-01-18 15:13:20|91037.6|91012.6|91040|91015|91040.3|91015.3|91035.1|91010.1|47
1642518810000|2022-01-18 15:13:30|91040.1|91015.1|91037.3|91012.3|91045.4|91020.4|91030.1|91005.1|63
1642518820000|2022-01-18 15:13:40|91035.8|91010.8|91040.4|91015.4|91042.5|91017.5|91035.7|91010.7|50
1642518830000|2022-01-18 15:13:50|91040.8|91015.8|91038|91013|91041.2|91016.2|91037.8|91012.8|28
1642518840000|2022-01-18 15:14:00|91038.3|91013.3|91039.6|91014.6|91040.9|91015.9|91035.4|91010.4|52
1642518850000|2022-01-18 15:14:10|91039.9|91014.9|91031.3|91006.3|91040.8|91015.8|91030.8|91005.8|65
1642518860000|2022-01-18 15:14:20|91030.9|91005.9|91033.4|91008.4|91034.1|91009.1|91030.4|91005.4|41
1642518870000|2022-01-18 15:14:30|91033.8|91008.8|91034.1|91009.1|91034.5|91009.5|91033.3|91008.3|38
1642518880000|2022-01-18 15:14:40|91034.3|91009.3|91034.5|91009.5|91036.2|91011.2|91033.8|91008.8|43
1642518890000|2022-01-18 15:14:50|91034.4|91009.4|91041.1|91016.1|91041.1|91016.1|91027.7|91002.7|55
1642518900000|2022-01-18 15:15:00|91041.4|91016.4|91039.1|91014.1|91041.6|91016.6|91037.5|91012.5|53
1642518910000|2022-01-18 15:15:10|91036.6|91011.6|91036.6|91011.6|91040.8|91015.8|91034.8|91009.8|46
1642518920000|2022-01-18 15:15:20|91036.5|91011.5|91030.4|91005.4|91037.2|91012.2|91030.4|91005.4|42
1642518930000|2022-01-18 15:15:30|91027.7|91002.7|91026.2|91001.2|91031.1|91006.1|91024.7|90999.7|57
1642518940000|2022-01-18 15:15:40|91027.4|91002.4|91031.7|91006.7|91033.1|91008.1|91025.5|91000.5|49
1642518950000|2022-01-18 15:15:50|91032|91007|91043.6|91018.6|91044.6|91019.6|91030.4|91005.4|59
1642518960000|2022-01-18 15:16:00|91044.2|91019.2|91056.8|91031.8|91056.8|91031.8|91044.1|91019.1|54
1642518970000|2022-01-18 15:16:10|91057.6|91032.6|91060|91035|91066.1|91041.1|91057.6|91032.6|53
1642518980000|2022-01-18 15:16:20|91060.4|91035.4|91054.1|91029.1|91060.4|91035.4|91052.8|91027.8|44
1642518990000|2022-01-18 15:16:30|91053.7|91028.7|91055.3|91030.3|91055.5|91030.5|91052.1|91027.1|37
1642519000000|2022-01-18 15:16:40|91055.4|91030.4|91062.1|91037.1|91063.8|91038.8|91053.8|91028.8|54
1642519010000|2022-01-18 15:16:50|91062.2|91037.2|91062.9|91037.9|91063|91038|91060.8|91035.8|27
1642519020000|2022-01-18 15:17:00|91063.2|91038.2|91051.7|91026.7|91064|91039|91050.4|91025.4|63
1642519030000|2022-01-18 15:17:10|91052.1|91027.1|91052.2|91027.2|91053.3|91028.3|91047.3|91022.3|51
1642519040000|2022-01-18 15:17:20|91051.9|91026.9|91062.6|91037.6|91062.6|91037.6|91051.4|91026.4|61
1642519050000|2022-01-18 15:17:30|91062.4|91037.4|91055.1|91030.1|91062.7|91037.7|91054.6|91029.6|44
1642519060000|2022-01-18 15:17:40|91055.5|91030.5|91050.7|91025.7|91056.3|91031.3|91049.6|91024.6|59
1642519070000|2022-01-18 15:17:50|91051.2|91026.2|91057|91032|91057.8|91032.8|91051.1|91026.1|49
1642519080000|2022-01-18 15:18:00|91058.7|91033.7|91065.7|91040.7|91068.2|91043.2|91057.4|91032.4|51
1642519090000|2022-01-18 15:18:10|91065.6|91040.6|91072.1|91047.1|91072.7|91047.7|91065.6|91040.6|48
1642519100000|2022-01-18 15:18:20|91070.1|91045.1|91071.4|91046.4|91073.3|91048.3|91070.1|91045.1|34
1642519110000|2022-01-18 15:18:30|91071.2|91046.2|91086.6|91061.6|91086.6|91061.6|91071.2|91046.2|59
1642519120000|2022-01-18 15:18:40|91087.2|91062.2|91078.8|91053.8|91087.2|91062.2|91078.8|91053.8|55
1642519130000|2022-01-18 15:18:50|91078.2|91053.2|91081.1|91056.1|91081.9|91056.9|91077.1|91052.1|46
1642519140000|2022-01-18 15:19:00|91081.6|91056.6|91070.8|91045.8|91086.6|91061.6|91070.1|91045.1|56
1642519150000|2022-01-18 15:19:10|91072.9|91047.9|91073.3|91048.3|91075.7|91050.7|91068.1|91043.1|63
1642519160000|2022-01-18 15:19:20|91074.4|91049.4|91082.5|91057.5|91085.3|91060.3|91074.1|91049.1|57
1642519170000|2022-01-18 15:19:30|91082.9|91057.9|91082.2|91057.2|91089.1|91064.1|91081.3|91056.3|55
1642519180000|2022-01-18 15:19:40|91081.9|91056.9|91089.2|91064.2|91090.9|91065.9|91081.9|91056.9|49
1642519190000|2022-01-18 15:19:50|91089.4|91064.4|91077.2|91052.2|91089.4|91064.4|91076|91051|38
1642519200000|2022-01-18 15:20:00|91076.9|91051.9|91086|91061|91086|91061|91070.5|91045.5|58
1642519210000|2022-01-18 15:20:10|91085.9|91060.9|91079|91054|91088.1|91063.1|91076.1|91051.1|50
1642519220000|2022-01-18 15:20:20|91078.5|91053.5|91082.1|91057.1|91084.4|91059.4|91076.1|91051.1|62
1642519230000|2022-01-18 15:20:30|91082.4|91057.4|91086.1|91061.1|91089.8|91064.8|91082.4|91057.4|62
1642519240000|2022-01-18 15:20:40|91085.9|91060.9|91090.8|91065.8|91092.2|91067.2|91085.8|91060.8|55
1642519250000|2022-01-18 15:20:50|91090.1|91065.1|91093.1|91068.1|91093.3|91068.3|91087.9|91062.9|42
1642519260000|2022-01-18 15:21:00|91093|91068|91089.2|91064.2|91096.5|91071.5|91089.2|91064.2|58
1642519270000|2022-01-18 15:21:10|91089.3|91064.3|91091.7|91066.7|91092.6|91067.6|91088.6|91063.6|50
1642519280000|2022-01-18 15:21:20|91091.8|91066.8|91086.3|91061.3|91093.4|91068.4|91085.9|91060.9|47
1642519290000|2022-01-18 15:21:30|91085.9|91060.9|91095.1|91070.1|91105.2|91080.2|91085.3|91060.3|66
1642519300000|2022-01-18 15:21:40|91094.9|91069.9|91102.7|91077.7|91102.7|91077.7|91092.9|91067.9|56
1642519310000|2022-01-18 15:21:50|91102|91077|91100.1|91075.1|91102|91077|91095.8|91070.8|52
1642519320000|2022-01-18 15:22:00|91099.4|91074.4|91106.2|91081.2|91106.2|91081.2|91098.3|91073.3|64
1642519330000|2022-01-18 15:22:10|91105.5|91080.5|91106.7|91081.7|91108.1|91083.1|91104.4|91079.4|52
1642519340000|2022-01-18 15:22:20|91106.8|91081.8|91110.3|91085.3|91110.8|91085.8|91101.5|91076.5|59
1642519350000|2022-01-18 15:22:30|91110.7|91085.7|91108.7|91083.7|91113|91088|91107.3|91082.3|53
1642519360000|2022-01-18 15:22:40|91108.5|91083.5|91109.5|91084.5|91111.2|91086.2|91108.4|91083.4|49
1642519370000|2022-01-18 15:22:50|91109.4|91084.4|91115.9|91090.9|91118|91093|91100.7|91075.7|61
1642519380000|2022-01-18 15:23:00|91116.4|91091.4|91113.9|91088.9|91120.7|91095.7|91113.8|91088.8|60
1642519390000|2022-01-18 15:23:10|91113.8|91088.8|91112.2|91087.2|91116.5|91091.5|91110.8|91085.8|55
1642519400000|2022-01-18 15:23:20|91111.7|91086.7|91110.8|91085.8|91114.5|91089.5|91109.7|91084.7|51
1642519410000|2022-01-18 15:23:30|91111|91086|91103.7|91078.7|91114.1|91089.1|91103.4|91078.4|58
1642519420000|2022-01-18 15:23:40|91103.6|91078.6|91095.2|91070.2|91103.8|91078.8|91091.6|91066.6|68
1642519430000|2022-01-18 15:23:50|91094.7|91069.7|91095.6|91070.6|91097|91072|91093.9|91068.9|43
1642519440000|2022-01-18 15:24:00|91093.2|91068.2|91101.6|91076.6|91102.3|91077.3|91091.9|91066.9|54
1642519450000|2022-01-18 15:24:10|91101.2|91076.2|91104.5|91079.5|91105.3|91080.3|91098.9|91073.9|40
1642519460000|2022-01-18 15:24:20|91103.6|91078.6|91095.4|91070.4|91103.6|91078.6|91094|91069|48
1642519470000|2022-01-18 15:24:30|91095.1|91070.1|91066.6|91041.6|91098.6|91073.6|91066.6|91041.6|62
1642519480000|2022-01-18 15:24:40|91065.8|91040.8|91071|91046|91074.5|91049.5|91064.3|91039.3|59
1642519490000|2022-01-18 15:24:50|91072.2|91047.2|91072.5|91047.5|91080.3|91055.3|91071.6|91046.6|56
1642519500000|2022-01-18 15:25:00|91071.4|91046.4|91075|91050|91081.9|91056.9|91070.1|91045.1|67
1642519510000|2022-01-18 15:25:10|91074.7|91049.7|91074.1|91049.1|91077|91052|91072.6|91047.6|63
1642519520000|2022-01-18 15:25:20|91072.7|91047.7|91075|91050|91080.6|91055.6|91070.4|91045.4|55
1642519530000|2022-01-18 15:25:30|91075.4|91050.4|91078.2|91053.2|91078.2|91053.2|91073.8|91048.8|58
1642519540000|2022-01-18 15:25:40|91077.5|91052.5|91073.9|91048.9|91080.7|91055.7|91073.9|91048.9|50
1642519550000|2022-01-18 15:25:50|91074.7|91049.7|91057.1|91032.1|91081.9|91056.9|91054.2|91029.2|60
1642519560000|2022-01-18 15:26:00|91057.3|91032.3|91053.5|91028.5|91057.4|91032.4|91048.7|91023.7|57
1642519570000|2022-01-18 15:26:10|91052.2|91027.2|91050.6|91025.6|91054.4|91029.4|91048.8|91023.8|63
1642519580000|2022-01-18 15:26:20|91051|91026|91051.8|91026.8|91053.4|91028.4|91049.1|91024.1|56
1642519590000|2022-01-18 15:26:30|91050.9|91025.9|91052.6|91027.6|91053.9|91028.9|91049.6|91024.6|64
1642519600000|2022-01-18 15:26:40|91053.2|91028.2|91051.7|91026.7|91053.2|91028.2|91050|91025|40
1642519610000|2022-01-18 15:26:50|91051.8|91026.8|91043.4|91018.4|91051.9|91026.9|91038.3|91013.3|60
1642519620000|2022-01-18 15:27:00|91043.5|91018.5|91027.7|91002.7|91044.2|91019.2|91025.6|91000.6|56
1642519630000|2022-01-18 15:27:10|91028.4|91003.4|91023.7|90998.7|91029.3|91004.3|91023.6|90998.6|40
1642519640000|2022-01-18 15:27:20|91023.8|90998.8|91021|90996|91024.4|90999.4|91020.8|90995.8|28
1642519650000|2022-01-18 15:27:30|91020.8|90995.8|91024.7|90999.7|91026.7|91001.7|91020.8|90995.8|37
1642519660000|2022-01-18 15:27:40|91024.2|90999.2|91023.7|90998.7|91026.7|91001.7|91021.9|90996.9|40
1642519670000|2022-01-18 15:27:50|91023.3|90998.3|91022.8|90997.8|91023.6|90998.6|91019.9|90994.9|44
1642519680000|2022-01-18 15:28:00|91023|90998|91018.9|90993.9|91023|90998|91018.5|90993.5|42
1642519690000|2022-01-18 15:28:10|91019|90994|91019.9|90994.9|91020.6|90995.6|91018.9|90993.9|34
1642519700000|2022-01-18 15:28:20|91020.1|90995.1|91020.2|90995.2|91023.9|90998.9|91019.6|90994.6|45
1642519710000|2022-01-18 15:28:30|91020.4|90995.4|91025.5|91000.5|91025.6|91000.6|91019.2|90994.2|54
1642519720000|2022-01-18 15:28:40|91026.4|91001.4|91035|91010|91035.4|91010.4|91024.7|90999.7|56
1642519730000|2022-01-18 15:28:50|91035.2|91010.2|91029.8|91004.8|91041.1|91016.1|91027.4|91002.4|52
1642519740000|2022-01-18 15:29:00|91029.6|91004.6|91030.1|91005.1|91031.5|91006.5|91028.7|91003.7|48
1642519750000|2022-01-18 15:29:10|91030.2|91005.2|91027.3|91002.3|91030.2|91005.2|91024|90999|44
1642519760000|2022-01-18 15:29:20|91027.4|91002.4|91031.2|91006.2|91032.6|91007.6|91027.4|91002.4|41
1642519770000|2022-01-18 15:29:30|91031.5|91006.5|91034.7|91009.7|91039.1|91014.1|91031|91006|55
1642519780000|2022-01-18 15:29:40|91035.3|91010.3|91033.2|91008.2|91035.6|91010.6|91027.5|91002.5|62
1642519790000|2022-01-18 15:29:50|91032.7|91007.7|91028.4|91003.4|91036.2|91011.2|91026.2|91001.2|46
1642519800000|2022-01-18 15:30:00|91028.5|91003.5|91032.1|91007.1|91034.9|91009.9|91028.5|91003.5|64
1642519810000|2022-01-18 15:30:10|91031.7|91006.7|91031|91006|91035|91010|91025.4|91000.4|62
1642519820000|2022-01-18 15:30:20|91031.1|91006.1|91040|91015|91040|91015|91031|91006|56
1642519830000|2022-01-18 15:30:30|91039.9|91014.9|91043|91018|91044.1|91019.1|91039|91014|53
1642519840000|2022-01-18 15:30:40|91042.9|91017.9|91053.1|91028.1|91054.3|91029.3|91042.1|91017.1|58
1642519850000|2022-01-18 15:30:50|91052.2|91027.2|91052.7|91027.7|91054.7|91029.7|91052.2|91027.2|33
1642519860000|2022-01-18 15:31:00|91053.1|91028.1|91049.3|91024.3|91055.3|91030.3|91046.8|91021.8|59
1642519870000|2022-01-18 15:31:10|91049.1|91024.1|91055.4|91030.4|91055.4|91030.4|91048.3|91023.3|57
1642519880000|2022-01-18 15:31:20|91056|91031|91068|91043|91070.8|91045.8|91056|91031|47
1642519890000|2022-01-18 15:31:30|91067.9|91042.9|91070.2|91045.2|91071.6|91046.6|91067.9|91042.9|35
1642519900000|2022-01-18 15:31:40|91071.2|91046.2|91065.9|91040.9|91074|91049|91065.4|91040.4|56
1642519910000|2022-01-18 15:31:50|91065.8|91040.8|91069.3|91044.3|91069.5|91044.5|91063.2|91038.2|44
1642519920000|2022-01-18 15:32:00|91069.5|91044.5|91056.5|91031.5|91069.5|91044.5|91056.1|91031.1|46
1642519930000|2022-01-18 15:32:10|91056.6|91031.6|91041.4|91016.4|91056.6|91031.6|91039.1|91014.1|52
1642519940000|2022-01-18 15:32:20|91041|91016|91038.1|91013.1|91043.3|91018.3|91038.1|91013.1|48
1642519950000|2022-01-18 15:32:30|91037.4|91012.4|91032.4|91007.4|91038|91013|91030.3|91005.3|48
1642519960000|2022-01-18 15:32:40|91032.7|91007.7|91032.4|91007.4|91034.4|91009.4|91031.1|91006.1|54
1642519970000|2022-01-18 15:32:50|91031.5|91006.5|91031.8|91006.8|91036.8|91011.8|91029|91004|56
1642519980000|2022-01-18 15:33:00|91032.7|91007.7|91032.8|91007.8|91032.9|91007.9|91028.1|91003.1|50
1642519990000|2022-01-18 15:33:10|91032.9|91007.9|91030.3|91005.3|91033.8|91008.8|91027.3|91002.3|51
1642520000000|2022-01-18 15:33:20|91029.6|91004.6|91032.4|91007.4|91035.4|91010.4|91028.7|91003.7|47
1642520010000|2022-01-18 15:33:30|91032.6|91007.6|91037.1|91012.1|91043.9|91018.9|91030.9|91005.9|65
1642520020000|2022-01-18 15:33:40|91037|91012|91040.1|91015.1|91040.6|91015.6|91037|91012|41
1642520030000|2022-01-18 15:33:50|91040|91015|91041.1|91016.1|91041.7|91016.7|91039.1|91014.1|46
1642520040000|2022-01-18 15:34:00|91041.2|91016.2|91040|91015|91043.1|91018.1|91039.5|91014.5|43
1642520050000|2022-01-18 15:34:10|91040.3|91015.3|91049.3|91024.3|91051.1|91026.1|91039.2|91014.2|50
1642520060000|2022-01-18 15:34:20|91049.4|91024.4|91037.2|91012.2|91051.2|91026.2|91034.7|91009.7|49
1642520070000|2022-01-18 15:34:30|91039.2|91014.2|91052|91027|91052.5|91027.5|91039.2|91014.2|52
1642520080000|2022-01-18 15:34:40|91051.8|91026.8|91057.8|91032.8|91063.8|91038.8|91048|91023|66
1642520090000|2022-01-18 15:34:50|91058.1|91033.1|91055.3|91030.3|91059.5|91034.5|91052.4|91027.4|48
1642520100000|2022-01-18 15:35:00|91055.1|91030.1|91059.8|91034.8|91061.2|91036.2|91054.7|91029.7|47
1642520110000|2022-01-18 15:35:10|91059.7|91034.7|91061.9|91036.9|91063.8|91038.8|91057.6|91032.6|61
1642520120000|2022-01-18 15:35:20|91062.9|91037.9|91078.3|91053.3|91079.4|91054.4|91061.1|91036.1|61
1642520130000|2022-01-18 15:35:30|91078.4|91053.4|91080.9|91055.9|91082.2|91057.2|91074.5|91049.5|62
1642520140000|2022-01-18 15:35:40|91081.4|91056.4|91081.4|91056.4|91089.4|91064.4|91081.4|91056.4|58
1642520150000|2022-01-18 15:35:50|91083|91058|91091.5|91066.5|91091.9|91066.9|91080.9|91055.9|56
1642520160000|2022-01-18 15:36:00|91091.8|91066.8|91094.8|91069.8|91095.3|91070.3|91084.9|91059.9|58
1642520170000|2022-01-18 15:36:10|91096.1|91071.1|91092.7|91067.7|91099.2|91074.2|91088.9|91063.9|62
1642520180000|2022-01-18 15:36:20|91094.6|91069.6|91091.5|91066.5|91094.6|91069.6|91090.3|91065.3|58
1642520190000|2022-01-18 15:36:30|91088.9|91063.9|91088|91063|91092.4|91067.4|91086.5|91061.5|59
1642520200000|2022-01-18 15:36:40|91087.7|91062.7|91093.2|91068.2|91094.3|91069.3|91081.5|91056.5|58
1642520210000|2022-01-18 15:36:50|91093.4|91068.4|91091.8|91066.8|91095.4|91070.4|91091.5|91066.5|53
1642520220000|2022-01-18 15:37:00|91092|91067|91110.9|91085.9|91112.6|91087.6|91089|91064|68
1642520230000|2022-01-18 15:37:10|91109.9|91084.9|91092.7|91067.7|91113|91088|91092.7|91067.7|64
1642520240000|2022-01-18 15:37:20|91092.8|91067.8|91093.9|91068.9|91099.5|91074.5|91092.8|91067.8|53
1642520250000|2022-01-18 15:37:30|91094.2|91069.2|91083.7|91058.7|91094.2|91069.2|91079.8|91054.8|60
1642520260000|2022-01-18 15:37:40|91083.5|91058.5|91075.9|91050.9|91083.5|91058.5|91072.5|91047.5|56
1642520270000|2022-01-18 15:37:50|91075.8|91050.8|91074.8|91049.8|91078.6|91053.6|91073.5|91048.5|47
1642520280000|2022-01-18 15:38:00|91074|91049|91075.5|91050.5|91078.5|91053.5|91072|91047|56
1642520290000|2022-01-18 15:38:10|91076.5|91051.5|91072.8|91047.8|91076.5|91051.5|91063.6|91038.6|62
1642520300000|2022-01-18 15:38:20|91073.4|91048.4|91073.2|91048.2|91077.4|91052.4|91072|91047|61
1642520310000|2022-01-18 15:38:30|91072.3|91047.3|91068.9|91043.9|91075.3|91050.3|91062.9|91037.9|57
1642520320000|2022-01-18 15:38:40|91068.7|91043.7|91067.3|91042.3|91070|91045|91065.1|91040.1|52
1642520330000|2022-01-18 15:38:50|91066.9|91041.9|91069.8|91044.8|91071.4|91046.4|91063.6|91038.6|57
1642520340000|2022-01-18 15:39:00|91067.8|91042.8|91067.4|91042.4|91069.9|91044.9|91064.8|91039.8|61
1642520350000|2022-01-18 15:39:10|91067.5|91042.5|91048.9|91023.9|91069.4|91044.4|91045.9|91020.9|63
1642520360000|2022-01-18 15:39:20|91048.8|91023.8|91068.7|91043.7|91069.6|91044.6|91044|91019|68
1642520370000|2022-01-18 15:39:30|91069|91044|91060.9|91035.9|91069|91044|91060.1|91035.1|56
1642520380000|2022-01-18 15:39:40|91061.1|91036.1|91040.4|91015.4|91063|91038|91036.5|91011.5|58
1642520390000|2022-01-18 15:39:50|91039.8|91014.8|91035.2|91010.2|91040.1|91015.1|91034.2|91009.2|47
1642520400000|2022-01-18 15:40:00|91035|91010|91037.9|91012.9|91037.9|91012.9|91030|91005|67
1642520410000|2022-01-18 15:40:10|91037.8|91012.8|91034.7|91009.7|91039.6|91014.6|91033.3|91008.3|54
1642520420000|2022-01-18 15:40:20|91034.8|91009.8|91034.2|91009.2|91037.4|91012.4|91033.9|91008.9|50
1642520430000|2022-01-18 15:40:30|91034|91009|91025.5|91000.5|91036.3|91011.3|91025.5|91000.5|54
1642520440000|2022-01-18 15:40:40|91025.7|91000.7|91026.9|91001.9|91027.4|91002.4|91023.2|90998.2|57
1642520450000|2022-01-18 15:40:50|91026.2|91001.2|91025.5|91000.5|91027.9|91002.9|91023.5|90998.5|55
1642520460000|2022-01-18 15:41:00|91025.1|91000.1|91024.1|90999.1|91025.7|91000.7|91012.8|90987.8|51
1642520470000|2022-01-18 15:41:10|91023.9|90998.9|91035.1|91010.1|91035.1|91010.1|91021.3|90996.3|63
1642520480000|2022-01-18 15:41:20|91035.2|91010.2|91027.7|91002.7|91035.7|91010.7|91027|91002|51
1642520490000|2022-01-18 15:41:30|91029.8|91004.8|91024.6|90999.6|91031.9|91006.9|91024.6|90999.6|60
1642520500000|2022-01-18 15:41:40|91024.5|90999.5|91028.1|91003.1|91028.5|91003.5|91024.3|90999.3|48
1642520510000|2022-01-18 15:41:50|91028.6|91003.6|91024.3|90999.3|91030.2|91005.2|91022.7|90997.7|43
1642520520000|2022-01-18 15:42:00|91024|90999|91040.3|91015.3|91040.8|91015.8|91024|90999|56
1642520530000|2022-01-18 15:42:10|91041.9|91016.9|91064.3|91039.3|91064.3|91039.3|91041.9|91016.9|51
1642520540000|2022-01-18 15:42:20|91064.8|91039.8|91067.4|91042.4|91067.8|91042.8|91062.5|91037.5|49
1642520550000|2022-01-18 15:42:30|91067.3|91042.3|91065.5|91040.5|91070.6|91045.6|91064.7|91039.7|56
1642520560000|2022-01-18 15:42:40|91065.6|91040.6|91060.8|91035.8|91066.1|91041.1|91060.5|91035.5|47
1642520570000|2022-01-18 15:42:50|91059.9|91034.9|91058.9|91033.9|91062.7|91037.7|91058.9|91033.9|51
1642520580000|2022-01-18 15:43:00|91058.8|91033.8|91042.9|91017.9|91059.3|91034.3|91040.6|91015.6|59
1642520590000|2022-01-18 15:43:10|91042.8|91017.8|91036.1|91011.1|91042.8|91017.8|91035.3|91010.3|46
1642520600000|2022-01-18 15:43:20|91036.4|91011.4|91031.1|91006.1|91036.4|91011.4|91022.9|90997.9|59
1642520610000|2022-01-18 15:43:30|91031.5|91006.5|91043.4|91018.4|91043.8|91018.8|91031.5|91006.5|53
1642520620000|2022-01-18 15:43:40|91043.2|91018.2|91050.3|91025.3|91050.3|91025.3|91039.5|91014.5|54
1642520630000|2022-01-18 15:43:50|91049.4|91024.4|91040.2|91015.2|91050|91025|91040.2|91015.2|46
1642520640000|2022-01-18 15:44:00|91040.4|91015.4|91042.3|91017.3|91042.9|91017.9|91039.1|91014.1|35
1642520650000|2022-01-18 15:44:10|91042.7|91017.7|91045.8|91020.8|91046|91021|91042.6|91017.6|44
1642520660000|2022-01-18 15:44:20|91045.9|91020.9|91046.7|91021.7|91047.2|91022.2|91043.7|91018.7|44
1642520670000|2022-01-18 15:44:30|91047.1|91022.1|91054.4|91029.4|91054.7|91029.7|91044.9|91019.9|46
1642520680000|2022-01-18 15:44:40|91054|91029|91048.5|91023.5|91054.2|91029.2|91047.6|91022.6|42
1642520690000|2022-01-18 15:44:50|91048.6|91023.6|91063.4|91038.4|91063.7|91038.7|91047.5|91022.5|45
1642520700000|2022-01-18 15:45:00|91065.8|91040.8|91058.1|91033.1|91069|91044|91057.7|91032.7|63
1642520710000|2022-01-18 15:45:10|91058.2|91033.2|91064.6|91039.6|91064.8|91039.8|91058.1|91033.1|55
1642520720000|2022-01-18 15:45:20|91065.6|91040.6|91071.5|91046.5|91074|91049|91064.6|91039.6|47
1642520730000|2022-01-18 15:45:30|91071.7|91046.7|91065|91040|91072.1|91047.1|91064.2|91039.2|50
1642520740000|2022-01-18 15:45:40|91065.8|91040.8|91061.2|91036.2|91065.8|91040.8|91057.2|91032.2|54
1642520750000|2022-01-18 15:45:50|91061.1|91036.1|91053.1|91028.1|91062.1|91037.1|91052.3|91027.3|52
1642520760000|2022-01-18 15:46:00|91054.2|91029.2|91052.4|91027.4|91054.2|91029.2|91047.3|91022.3|41
1642520770000|2022-01-18 15:46:10|91053.3|91028.3|91053.3|91028.3|91053.9|91028.9|91052.3|91027.3|31
1642520780000|2022-01-18 15:46:20|91053.2|91028.2|91055.4|91030.4|91056.8|91031.8|91053.2|91028.2|48
1642520790000|2022-01-18 15:46:30|91055.5|91030.5|91053.8|91028.8|91059.4|91034.4|91053.8|91028.8|47
1642520800000|2022-01-18 15:46:40|91054|91029|91059.8|91034.8|91063.5|91038.5|91050.2|91025.2|66
1642520810000|2022-01-18 15:46:50|91059.7|91034.7|91060.4|91035.4|91061.7|91036.7|91058.7|91033.7|49
1642520820000|2022-01-18 15:47:00|91061|91036|91067|91042|91067.9|91042.9|91059.1|91034.1|61
1642520830000|2022-01-18 15:47:10|91067.3|91042.3|91068.6|91043.6|91075.2|91050.2|91067.1|91042.1|61
1642520840000|2022-01-18 15:47:20|91068.1|91043.1|91071.5|91046.5|91074.2|91049.2|91068|91043|51
1642520850000|2022-01-18 15:47:30|91071.3|91046.3|91094.5|91069.5|91094.6|91069.6|91071.3|91046.3|64
1642520860000|2022-01-18 15:47:40|91094.6|91069.6|91098|91073|91098.9|91073.9|91092|91067|54
1642520870000|2022-01-18 15:47:50|91097.9|91072.9|91085.5|91060.5|91098.3|91073.3|91085.3|91060.3|50
1642520880000|2022-01-18 15:48:00|91085.2|91060.2|91089.8|91064.8|91091|91066|91081.3|91056.3|58
1642520890000|2022-01-18 15:48:10|91090|91065|91076.8|91051.8|91097|91072|91076.2|91051.2|60
1642520900000|2022-01-18 15:48:20|91078.4|91053.4|91080.4|91055.4|91083.4|91058.4|91077|91052|59
1642520910000|2022-01-18 15:48:30|91080.2|91055.2|91072.2|91047.2|91080.8|91055.8|91072.2|91047.2|51
1642520920000|2022-01-18 15:48:40|91072.8|91047.8|91080.1|91055.1|91080.6|91055.6|91072.4|91047.4|57
1642520930000|2022-01-18 15:48:50|91079.6|91054.6|91088.6|91063.6|91089.3|91064.3|91079.4|91054.4|48
1642520940000|2022-01-18 15:49:00|91088.7|91063.7|91091.3|91066.3|91092.2|91067.2|91086.1|91061.1|48
1642520950000|2022-01-18 15:49:10|91091.5|91066.5|91105.8|91080.8|91114.3|91089.3|91091.5|91066.5|64
1642520960000|2022-01-18 15:49:20|91108.4|91083.4|91111.4|91086.4|91112.4|91087.4|91108.4|91083.4|48
1642520970000|2022-01-18 15:49:30|91111.5|91086.5|91122.5|91097.5|91124.3|91099.3|91110.9|91085.9|55
1642520980000|2022-01-18 15:49:40|91123|91098|91123.9|91098.9|91125.5|91100.5|91118.8|91093.8|60
1642520990000|2022-01-18 15:49:50|91123.8|91098.8|91121.1|91096.1|91125.4|91100.4|91115.8|91090.8|55
1642521000000|2022-01-18 15:50:00|91121.2|91096.2|91113.8|91088.8|91123.7|91098.7|91105.6|91080.6|73
1642521010000|2022-01-18 15:50:10|91112.6|91087.6|91110.3|91085.3|91118.6|91093.6|91110|91085|55
1642521020000|2022-01-18 15:50:20|91110|91085|91110.8|91085.8|91110.8|91085.8|91101.8|91076.8|63
1642521030000|2022-01-18 15:50:30|91112.2|91087.2|91108.9|91083.9|91114|91089|91106.9|91081.9|58
1642521040000|2022-01-18 15:50:40|91108.6|91083.6|91096.7|91071.7|91108.6|91083.6|91096.2|91071.2|54
1642521050000|2022-01-18 15:50:50|91096.9|91071.9|91097.3|91072.3|91102.1|91077.1|91096.4|91071.4|48
1642521060000|2022-01-18 15:51:00|91096|91071|91098.3|91073.3|91102.7|91077.7|91092|91067|58
1642521070000|2022-01-18 15:51:10|91098.8|91073.8|91096.7|91071.7|91099.3|91074.3|91092.5|91067.5|61
1642521080000|2022-01-18 15:51:20|91096|91071|91098.5|91073.5|91102.7|91077.7|91094.8|91069.8|42
1642521090000|2022-01-18 15:51:30|91098.9|91073.9|91103.3|91078.3|91108|91083|91095.8|91070.8|56
1642521100000|2022-01-18 15:51:40|91104.2|91079.2|91105.8|91080.8|91108|91083|91102.9|91077.9|47
1642521110000|2022-01-18 15:51:50|91105.9|91080.9|91096.9|91071.9|91106.7|91081.7|91096.9|91071.9|46
1642521120000|2022-01-18 15:52:00|91096.7|91071.7|91087|91062|91097.2|91072.2|91081|91056|64
1642521130000|2022-01-18 15:52:10|91086.6|91061.6|91087.3|91062.3|91088|91063|91081.7|91056.7|57
1642521140000|2022-01-18 15:52:20|91087.7|91062.7|91098.7|91073.7|91103.9|91078.9|91087.7|91062.7|50
1642521150000|2022-01-18 15:52:30|91098.5|91073.5|91098.3|91073.3|91099.2|91074.2|91096.9|91071.9|38
1642521160000|2022-01-18 15:52:40|91099.8|91074.8|91098.8|91073.8|91100.3|91075.3|91096.8|91071.8|43
1642521170000|2022-01-18 15:52:50|91099|91074|91104.7|91079.7|91104.7|91079.7|91097.2|91072.2|49
1642521180000|2022-01-18 15:53:00|91104.6|91079.6|91104.6|91079.6|91109.6|91084.6|91101.8|91076.8|58
1642521190000|2022-01-18 15:53:10|91105.1|91080.1|91110|91085|91112.9|91087.9|91102.2|91077.2|57
1642521200000|2022-01-18 15:53:20|91110.1|91085.1|91106.5|91081.5|91111.3|91086.3|91101.1|91076.1|57
1642521210000|2022-01-18 15:53:30|91105.7|91080.7|91109.4|91084.4|91110.3|91085.3|91105.5|91080.5|47
1642521220000|2022-01-18 15:53:40|91108.6|91083.6|91107.4|91082.4|91109.4|91084.4|91107.3|91082.3|34
1642521230000|2022-01-18 15:53:50|91107.8|91082.8|91119.1|91094.1|91119.1|91094.1|91104.3|91079.3|50
1642521240000|2022-01-18 15:54:00|91118.7|91093.7|91117|91092|91118.7|91093.7|91114.6|91089.6|51
1642521250000|2022-01-18 15:54:10|91117.1|91092.1|91124.5|91099.5|91126.7|91101.7|91111|91086|58
1642521260000|2022-01-18 15:54:20|91123.6|91098.6|91126|91101|91126.2|91101.2|91123.5|91098.5|42
1642521270000|2022-01-18 15:54:30|91125.8|91100.8|91136.1|91111.1|91136.4|91111.4|91125|91100|49
1642521280000|2022-01-18 15:54:40|91135.9|91110.9|91145.1|91120.1|91145.1|91120.1|91135.3|91110.3|46
1642521290000|2022-01-18 15:54:50|91144.6|91119.6|91158.9|91133.9|91158.9|91133.9|91143.7|91118.7|58
1642521300000|2022-01-18 15:55:00|91158.8|91133.8|91169.5|91144.5|91170.8|91145.8|91151.6|91126.6|63
1642521310000|2022-01-18 15:55:10|91169.1|91144.1|91163.4|91138.4|91171.7|91146.7|91161.8|91136.8|61
1642521320000|2022-01-18 15:55:20|91162.7|91137.7|91160.4|91135.4|91162.7|91137.7|91156.6|91131.6|46
1642521330000|2022-01-18 15:55:30|91161|91136|91158.6|91133.6|91170.7|91145.7|91158.6|91133.6|59
1642521340000|2022-01-18 15:55:40|91158.4|91133.4|91156.7|91131.7|91159.3|91134.3|91151.8|91126.8|61
1642521350000|2022-01-18 15:55:50|91156.8|91131.8|91158.7|91133.7|91159.7|91134.7|91150.8|91125.8|57
1642521360000|2022-01-18 15:56:00|91158.4|91133.4|91140.6|91115.6|91158.4|91133.4|91136.2|91111.2|69
1642521370000|2022-01-18 15:56:10|91140.9|91115.9|91123.4|91098.4|91140.9|91115.9|91121.9|91096.9|63
1642521380000|2022-01-18 15:56:20|91123.3|91098.3|91127.3|91102.3|91131.8|91106.8|91123.3|91098.3|68
1642521390000|2022-01-18 15:56:30|91126.3|91101.3|91133.2|91108.2|91134.3|91109.3|91122.3|91097.3|68
1642521400000|2022-01-18 15:56:40|91133|91108|91127.9|91102.9|91135.7|91110.7|91123.1|91098.1|64
1642521410000|2022-01-18 15:56:50|91128.4|91103.4|91121.2|91096.2|91128.4|91103.4|91120|91095|57
1642521420000|2022-01-18 15:57:00|91120|91095|91126.3|91101.3|91127.2|91102.2|91117.3|91092.3|67
1642521430000|2022-01-18 15:57:10|91126.7|91101.7|91137.4|91112.4|91137.4|91112.4|91125|91100|63
1642521440000|2022-01-18 15:57:20|91137.7|91112.7|91137.3|91112.3|91139|91114|91136.9|91111.9|47
1642521450000|2022-01-18 15:57:30|91138.4|91113.4|91135.7|91110.7|91147.5|91122.5|91135.7|91110.7|67
1642521460000|2022-01-18 15:57:40|91134.5|91109.5|91130.4|91105.4|91136.8|91111.8|91129.6|91104.6|70
1642521470000|2022-01-18 15:57:50|91129.2|91104.2|91136.1|91111.1|91137.7|91112.7|91128.8|91103.8|73
1642521480000|2022-01-18 15:58:00|91137|91112|91132.9|91107.9|91139.1|91114.1|91132.1|91107.1|72
1642521490000|2022-01-18 15:58:10|91133.4|91108.4|91123.6|91098.6|91136|91111|91123|91098|64
1642521500000|2022-01-18 15:58:20|91123.8|91098.8|91112.2|91087.2|91126.1|91101.1|91111.9|91086.9|67
1642521510000|2022-01-18 15:58:30|91112.6|91087.6|91106.1|91081.1|91112.8|91087.8|91102.6|91077.6|67
1642521520000|2022-01-18 15:58:40|91104.3|91079.3|91095|91070|91104.7|91079.7|91092.5|91067.5|65
1642521530000|2022-01-18 15:58:50|91095.1|91070.1|91095.8|91070.8|91102.3|91077.3|91090.2|91065.2|68
1642521540000|2022-01-18 15:59:00|91096.8|91071.8|91099.6|91074.6|91103.3|91078.3|91088|91063|67
1642521550000|2022-01-18 15:59:10|91100.1|91075.1|91090.1|91065.1|91101.1|91076.1|91082.9|91057.9|63
1642521560000|2022-01-18 15:59:20|91091|91066|91089.4|91064.4|91096.3|91071.3|91086.1|91061.1|61
1642521570000|2022-01-18 15:59:30|91088.9|91063.9|91085.7|91060.7|91088.9|91063.9|91085|91060|63
1642521580000|2022-01-18 15:59:40|91085.8|91060.8|91068.9|91043.9|91085.8|91060.8|91066.3|91041.3|68
1642521590000|2022-01-18 15:59:50|91068.4|91043.4|91066.4|91041.4|91080.2|91055.2|91064.2|91039.2|71
1642521600000|2022-01-18 16:00:00|91065.7|91040.7|91068.5|91043.5|91074.1|91049.1|91063.7|91038.7|71
1642521610000|2022-01-18 16:00:10|91068.9|91043.9|91073.8|91048.8|91075.6|91050.6|91068.2|91043.2|66
1642521620000|2022-01-18 16:00:20|91072.8|91047.8|91073.6|91048.6|91076.7|91051.7|91069.6|91044.6|63
1642521630000|2022-01-18 16:00:30|91072.6|91047.6|91066|91041|91072.6|91047.6|91065.1|91040.1|66
1642521640000|2022-01-18 16:00:40|91065.8|91040.8|91066.6|91041.6|91068|91043|91062.4|91037.4|62
1642521650000|2022-01-18 16:00:50|91066.8|91041.8|91075|91050|91077.4|91052.4|91066.5|91041.5|66
1642521660000|2022-01-18 16:01:00|91072.5|91047.5|91067.5|91042.5|91074.1|91049.1|91065.2|91040.2|69
1642521670000|2022-01-18 16:01:10|91067.2|91042.2|91072|91047|91073|91048|91066|91041|65
1642521680000|2022-01-18 16:01:20|91070.5|91045.5|91076.9|91051.9|91080.8|91055.8|91067.9|91042.9|65
1642521690000|2022-01-18 16:01:30|91072.9|91047.9|91083|91058|91089.2|91064.2|91070.1|91045.1|64
1642521700000|2022-01-18 16:01:40|91084.3|91059.3|91083.9|91058.9|91086.7|91061.7|91082.3|91057.3|63
1642521710000|2022-01-18 16:01:50|91084.7|91059.7|91086.4|91061.4|91087.2|91062.2|91082.2|91057.2|71
1642521720000|2022-01-18 16:02:00|91085.6|91060.6|91081.2|91056.2|91088|91063|91079.5|91054.5|66
1642521730000|2022-01-18 16:02:10|91079.6|91054.6|91089.3|91064.3|91092.1|91067.1|91075.9|91050.9|70
1642521740000|2022-01-18 16:02:20|91089.2|91064.2|91094.5|91069.5|91094.8|91069.8|91084.3|91059.3|66
1642521750000|2022-01-18 16:02:30|91094.7|91069.7|91097.8|91072.8|91098.7|91073.7|91091.7|91066.7|56
1642521760000|2022-01-18 16:02:40|91097.6|91072.6|91097.1|91072.1|91101.7|91076.7|91096.1|91071.1|61
1642521770000|2022-01-18 16:02:50|91096.7|91071.7|91095.2|91070.2|91099.9|91074.9|91095.1|91070.1|46
1642521780000|2022-01-18 16:03:00|91095|91070|91095.4|91070.4|91096.3|91071.3|91092.4|91067.4|55
1642521790000|2022-01-18 16:03:10|91095.9|91070.9|91093.3|91068.3|91096.1|91071.1|91091.8|91066.8|47
1642521800000|2022-01-18 16:03:20|91092.8|91067.8|91094.2|91069.2|91096.4|91071.4|91092.2|91067.2|50
1642521810000|2022-01-18 16:03:30|91093.8|91068.8|91090.4|91065.4|91095|91070|91087.7|91062.7|48
1642521820000|2022-01-18 16:03:40|91090.2|91065.2|91081.5|91056.5|91090.8|91065.8|91081.5|91056.5|38
1642521830000|2022-01-18 16:03:50|91082.3|91057.3|91080.9|91055.9|91083|91058|91080.6|91055.6|36
1642521840000|2022-01-18 16:04:00|91081|91056|91081.4|91056.4|91081.9|91056.9|91080.7|91055.7|26
1642521850000|2022-01-18 16:04:10|91081.9|91056.9|91091.5|91066.5|91092|91067|91081.1|91056.1|41
1642521860000|2022-01-18 16:04:20|91091.3|91066.3|91101.5|91076.5|91101.7|91076.7|91088.3|91063.3|52
1642521870000|2022-01-18 16:04:30|91101.1|91076.1|91099.1|91074.1|91101.1|91076.1|91097.5|91072.5|45
1642521880000|2022-01-18 16:04:40|91098.8|91073.8|91103.5|91078.5|91104.7|91079.7|91098.3|91073.3|35
1642521890000|2022-01-18 16:04:50|91103.6|91078.6|91103|91078|91103.8|91078.8|91100.4|91075.4|34
1642521900000|2022-01-18 16:05:00|91103.6|91078.6|91101.3|91076.3|91104.5|91079.5|91099.9|91074.9|52
1642521910000|2022-01-18 16:05:10|91100.8|91075.8|91100.5|91075.5|91103.4|91078.4|91098.6|91073.6|37
1642521920000|2022-01-18 16:05:20|91100.7|91075.7|91100.2|91075.2|91110.7|91085.7|91099|91074|57
1642521930000|2022-01-18 16:05:30|91100.8|91075.8|91100|91075|91100.8|91075.8|91097.2|91072.2|47
1642521940000|2022-01-18 16:05:40|91100.1|91075.1|91099.3|91074.3|91105|91080|91099.3|91074.3|42
1642521950000|2022-01-18 16:05:50|91099.5|91074.5|91099.2|91074.2|91102.2|91077.2|91098.7|91073.7|42
1642521960000|2022-01-18 16:06:00|91099.3|91074.3|91101|91076|91101.7|91076.7|91098.5|91073.5|36
1642521970000|2022-01-18 16:06:10|91102.9|91077.9|91106.1|91081.1|91106.1|91081.1|91101.5|91076.5|41
1642521980000|2022-01-18 16:06:20|91106.2|91081.2|91105.3|91080.3|91107.2|91082.2|91104.5|91079.5|51
1642521990000|2022-01-18 16:06:30|91105|91080|91107|91082|91107.3|91082.3|91104.6|91079.6|45
1642522000000|2022-01-18 16:06:40|91106.4|91081.4|91107.8|91082.8|91108.8|91083.8|91105.2|91080.2|36
1642522010000|2022-01-18 16:06:50|91107.4|91082.4|91100.3|91075.3|91109|91084|91100.1|91075.1|44
1642522020000|2022-01-18 16:07:00|91101.3|91076.3|91105.1|91080.1|91107.1|91082.1|91100.5|91075.5|50
1642522030000|2022-01-18 16:07:10|91105.3|91080.3|91101.7|91076.7|91107.4|91082.4|91101.3|91076.3|44
1642522040000|2022-01-18 16:07:20|91103.7|91078.7|91100.8|91075.8|91103.7|91078.7|91098.5|91073.5|47
1642522050000|2022-01-18 16:07:30|91100.6|91075.6|91102.2|91077.2|91106|91081|91100.6|91075.6|33
1642522060000|2022-01-18 16:07:40|91102.4|91077.4|91103.7|91078.7|91110|91085|91101.1|91076.1|50
1642522070000|2022-01-18 16:07:50|91103.8|91078.8|91108.5|91083.5|91109.6|91084.6|91103.8|91078.8|46
1642522080000|2022-01-18 16:08:00|91112.1|91087.1|91114.2|91089.2|91119.3|91094.3|91109|91084|59
1642522090000|2022-01-18 16:08:10|91114.1|91089.1|91124.7|91099.7|91125.1|91100.1|91113.8|91088.8|57
1642522100000|2022-01-18 16:08:20|91124.6|91099.6|91120|91095|91124.9|91099.9|91120|91095|47
1642522110000|2022-01-18 16:08:30|91120.6|91095.6|91132.4|91107.4|91133.7|91108.7|91119.4|91094.4|60
1642522120000|2022-01-18 16:08:40|91132.5|91107.5|91127.9|91102.9|91133.9|91108.9|91126.7|91101.7|54
1642522130000|2022-01-18 16:08:50|91129.3|91104.3|91134.8|91109.8|91138.7|91113.7|91125.4|91100.4|65
1642522140000|2022-01-18 16:09:00|91134.4|91109.4|91143.2|91118.2|91143.5|91118.5|91133.8|91108.8|51
1642522150000|2022-01-18 16:09:10|91142.1|91117.1|91141.4|91116.4|91142.6|91117.6|91138.8|91113.8|44
1642522160000|2022-01-18 16:09:20|91141.1|91116.1|91145.1|91120.1|91146.3|91121.3|91141.1|91116.1|50
1642522170000|2022-01-18 16:09:30|91145.2|91120.2|91150.8|91125.8|91151.4|91126.4|91145.1|91120.1|46
1642522180000|2022-01-18 16:09:40|91151.3|91126.3|91153.7|91128.7|91155.3|91130.3|91147.7|91122.7|40
1642522190000|2022-01-18 16:09:50|91151.9|91126.9|91148.7|91123.7|91152.7|91127.7|91144.4|91119.4|49
1642522200000|2022-01-18 16:10:00|91148.2|91123.2|91136.3|91111.3|91152|91127|91136.2|91111.2|55
1642522210000|2022-01-18 16:10:10|91136.1|91111.1|91138.7|91113.7|91138.7|91113.7|91133.8|91108.8|37
1642522220000|2022-01-18 16:10:20|91137.7|91112.7|91146|91121|91146.8|91121.8|91137.5|91112.5|43
1642522230000|2022-01-18 16:10:30|91146.3|91121.3|91149.2|91124.2|91149.2|91124.2|91144.4|91119.4|34
1642522240000|2022-01-18 16:10:40|91148.7|91123.7|91149.8|91124.8|91151|91126|91147.6|91122.6|33
1642522250000|2022-01-18 16:10:50|91149.7|91124.7|91165.7|91140.7|91166.9|91141.9|91149.5|91124.5|51
1642522260000|2022-01-18 16:11:00|91165.9|91140.9|91169|91144|91169.1|91144.1|91160.3|91135.3|53
1642522270000|2022-01-18 16:11:10|91168.5|91143.5|91171.3|91146.3|91175.5|91150.5|91167.6|91142.6|61
1642522280000|2022-01-18 16:11:20|91170.1|91145.1|91162.9|91137.9|91171.7|91146.7|91161.6|91136.6|54
1642522290000|2022-01-18 16:11:30|91161.1|91136.1|91165.9|91140.9|91166|91141|91161.1|91136.1|40
1642522300000|2022-01-18 16:11:40|91166|91141|91169.4|91144.4|91171.3|91146.3|91165.6|91140.6|48
1642522310000|2022-01-18 16:11:50|91169.7|91144.7|91179.9|91154.9|91179.9|91154.9|91169.7|91144.7|46
1642522320000|2022-01-18 16:12:00|91179.8|91154.8|91177.8|91152.8|91181.8|91156.8|91177.4|91152.4|51
1642522330000|2022-01-18 16:12:10|91179.2|91154.2|91185.4|91160.4|91185.6|91160.6|91178.9|91153.9|53
1642522340000|2022-01-18 16:12:20|91184.4|91159.4|91198.7|91173.7|91203.8|91178.8|91184.4|91159.4|67
1642522350000|2022-01-18 16:12:30|91198|91173|91200|91175|91202.6|91177.6|91195.6|91170.6|53
1642522360000|2022-01-18 16:12:40|91199.4|91174.4|91204|91179|91204|91179|91199.4|91174.4|49
1642522370000|2022-01-18 16:12:50|91203.9|91178.9|91201.8|91176.8|91205.2|91180.2|91201.4|91176.4|41
1642522380000|2022-01-18 16:13:00|91201.7|91176.7|91199.6|91174.6|91202|91177|91198.7|91173.7|43
1642522390000|2022-01-18 16:13:10|91200|91175|91203.2|91178.2|91204.1|91179.1|91198.3|91173.3|33
1642522400000|2022-01-18 16:13:20|91202.4|91177.4|91192.8|91167.8|91202.4|91177.4|91189.8|91164.8|52
1642522410000|2022-01-18 16:13:30|91192.7|91167.7|91189.3|91164.3|91199.1|91174.1|91189.3|91164.3|41
1642522420000|2022-01-18 16:13:40|91189.2|91164.2|91191.5|91166.5|91193.6|91168.6|91187.9|91162.9|47
1642522430000|2022-01-18 16:13:50|91191.6|91166.6|91188.2|91163.2|91194.9|91169.9|91188.2|91163.2|56
1642522440000|2022-01-18 16:14:00|91190|91165|91193.3|91168.3|91194.3|91169.3|91189.2|91164.2|40
1642522450000|2022-01-18 16:14:10|91193.2|91168.2|91192|91167|91197.1|91172.1|91191.7|91166.7|46
1642522460000|2022-01-18 16:14:20|91192.1|91167.1|91200|91175|91200|91175|91186|91161|47
1642522470000|2022-01-18 16:14:30|91201.5|91176.5|91195.1|91170.1|91204.2|91179.2|91194.9|91169.9|40
1642522480000|2022-01-18 16:14:40|91195.5|91170.5|91168.5|91143.5|91196.5|91171.5|91168.5|91143.5|63
1642522490000|2022-01-18 16:14:50|91168|91143|91169.1|91144.1|91169.5|91144.5|91164|91139|55
1642522500000|2022-01-18 16:15:00|91168.5|91143.5|91173.6|91148.6|91174.7|91149.7|91166|91141|60
1642522510000|2022-01-18 16:15:10|91173.1|91148.1|91159.1|91134.1|91174.9|91149.9|91154.9|91129.9|58
1642522520000|2022-01-18 16:15:20|91159.8|91134.8|91159.4|91134.4|91161.2|91136.2|91158|91133|58
1642522530000|2022-01-18 16:15:30|91159.2|91134.2|91161|91136|91165.3|91140.3|91158.9|91133.9|37
1642522540000|2022-01-18 16:15:40|91160.7|91135.7|91165.7|91140.7|91166.4|91141.4|91160|91135|49
1642522550000|2022-01-18 16:15:50|91165.5|91140.5|91156.3|91131.3|91165.8|91140.8|91155.5|91130.5|53
1642522560000|2022-01-18 16:16:00|91156.7|91131.7|91152.3|91127.3|91158.1|91133.1|91152.3|91127.3|57
1642522570000|2022-01-18 16:16:10|91152.4|91127.4|91152.5|91127.5|91153.2|91128.2|91149.1|91124.1|45
1642522580000|2022-01-18 16:16:20|91152.6|91127.6|91154.3|91129.3|91154.4|91129.4|91152.3|91127.3|22
1642522590000|2022-01-18 16:16:30|91154.6|91129.6|91160.2|91135.2|91160.3|91135.3|91153.4|91128.4|39
1642522600000|2022-01-18 16:16:40|91160.1|91135.1|91158.8|91133.8|91160.1|91135.1|91157.5|91132.5|48
1642522610000|2022-01-18 16:16:50|91158.2|91133.2|91162.9|91137.9|91163.6|91138.6|91158.2|91133.2|45
1642522620000|2022-01-18 16:17:00|91163.7|91138.7|91188.3|91163.3|91190.9|91165.9|91163.5|91138.5|66
1642522630000|2022-01-18 16:17:10|91188.2|91163.2|91182.9|91157.9|91188.2|91163.2|91180.5|91155.5|59
1642522640000|2022-01-18 16:17:20|91183.5|91158.5|91186.8|91161.8|91187.6|91162.6|91180.7|91155.7|52
1642522650000|2022-01-18 16:17:30|91186.5|91161.5|91185.7|91160.7|91186.5|91161.5|91181.4|91156.4|50
1642522660000|2022-01-18 16:17:40|91183.4|91158.4|91189.8|91164.8|91190|91165|91183.4|91158.4|41
1642522670000|2022-01-18 16:17:50|91190.1|91165.1|91195|91170|91198.5|91173.5|91190.1|91165.1|47
1642522680000|2022-01-18 16:18:00|91196|91171|91195.8|91170.8|91200.9|91175.9|91195.6|91170.6|52
1642522690000|2022-01-18 16:18:10|91194.9|91169.9|91199.3|91174.3|91199.3|91174.3|91191.2|91166.2|53
1642522700000|2022-01-18 16:18:20|91199.7|91174.7|91198.5|91173.5|91200.3|91175.3|91196.1|91171.1|46
1642522710000|2022-01-18 16:18:30|91197.7|91172.7|91199|91174|91201.1|91176.1|91196.8|91171.8|49
1642522720000|2022-01-18 16:18:40|91199.3|91174.3|91194.7|91169.7|91200.2|91175.2|91194.6|91169.6|50
1642522730000|2022-01-18 16:18:50|91194.9|91169.9|91197.2|91172.2|91197.2|91172.2|91194.3|91169.3|44
1642522740000|2022-01-18 16:19:00|91197.1|91172.1|91195.9|91170.9|91201.1|91176.1|91194.6|91169.6|54
1642522750000|2022-01-18 16:19:10|91195.1|91170.1|91201.2|91176.2|91202.5|91177.5|91195|91170|30
1642522760000|2022-01-18 16:19:20|91201.7|91176.7|91204.6|91179.6|91205|91180|91200.7|91175.7|38
1642522770000|2022-01-18 16:19:30|91204.2|91179.2|91203.5|91178.5|91205.5|91180.5|91203.2|91178.2|32
1642522780000|2022-01-18 16:19:40|91203.6|91178.6|91199.4|91174.4|91204.6|91179.6|91197.8|91172.8|43
1642522790000|2022-01-18 16:19:50|91199.2|91174.2|91196.7|91171.7|91201.1|91176.1|91194.2|91169.2|60
1642522800000|2022-01-18 16:20:00|91196.6|91171.6|91198.3|91173.3|91202|91177|91193.8|91168.8|61
1642522810000|2022-01-18 16:20:10|91198.4|91173.4|91201.6|91176.6|91205.7|91180.7|91196.1|91171.1|48
1642522820000|2022-01-18 16:20:20|91201.8|91176.8|91206|91181|91206.1|91181.1|91201|91176|46
1642522830000|2022-01-18 16:20:30|91205.7|91180.7|91205|91180|91209.4|91184.4|91204.6|91179.6|61
1642522840000|2022-01-18 16:20:40|91203.8|91178.8|91207.1|91182.1|91207.4|91182.4|91203.8|91178.8|49
1642522850000|2022-01-18 16:20:50|91206.8|91181.8|91202|91177|91207.8|91182.8|91200.7|91175.7|48
1642522860000|2022-01-18 16:21:00|91202.2|91177.2|91203|91178|91203.7|91178.7|91200.8|91175.8|36
1642522870000|2022-01-18 16:21:10|91202|91177|91203.9|91178.9|91204.2|91179.2|91200.9|91175.9|45
1642522880000|2022-01-18 16:21:20|91203.6|91178.6|91210.6|91185.6|91211.1|91186.1|91203.6|91178.6|37
1642522890000|2022-01-18 16:21:30|91210|91185|91208.7|91183.7|91210.7|91185.7|91207.8|91182.8|49
1642522900000|2022-01-18 16:21:40|91208.5|91183.5|91209.4|91184.4|91209.8|91184.8|91208.1|91183.1|43
1642522910000|2022-01-18 16:21:50|91210.7|91185.7|91209.2|91184.2|91210.7|91185.7|91205.7|91180.7|33
1642522920000|2022-01-18 16:22:00|91208.7|91183.7|91206.7|91181.7|91211.1|91186.1|91206.7|91181.7|49
1642522930000|2022-01-18 16:22:10|91207|91182|91206.8|91181.8|91209.8|91184.8|91205.4|91180.4|53
1642522940000|2022-01-18 16:22:20|91206.9|91181.9|91207.9|91182.9|91212|91187|91204.3|91179.3|50
1642522950000|2022-01-18 16:22:30|91208|91183|91216.2|91191.2|91218.1|91193.1|91208|91183|54
1642522960000|2022-01-18 16:22:40|91216.4|91191.4|91222.1|91197.1|91222.8|91197.8|91214.4|91189.4|65
1642522970000|2022-01-18 16:22:50|91221.2|91196.2|91218.7|91193.7|91222.8|91197.8|91217.6|91192.6|54
1642522980000|2022-01-18 16:23:00|91220.2|91195.2|91216.4|91191.4|91220.3|91195.3|91214.9|91189.9|60
1642522990000|2022-01-18 16:23:10|91216.7|91191.7|91219.9|91194.9|91220.1|91195.1|91216.3|91191.3|39
1642523000000|2022-01-18 16:23:20|91220|91195|91220.6|91195.6|91220.6|91195.6|91219|91194|27
1642523010000|2022-01-18 16:23:30|91220.7|91195.7|91220.8|91195.8|91224.5|91199.5|91218.8|91193.8|46
1642523020000|2022-01-18 16:23:40|91220.4|91195.4|91220.6|91195.6|91222.7|91197.7|91219.6|91194.6|49
1642523030000|2022-01-18 16:23:50|91221.3|91196.3|91221.6|91196.6|91223.8|91198.8|91219.3|91194.3|47
1642523040000|2022-01-18 16:24:00|91220.9|91195.9|91220|91195|91221.9|91196.9|91218.8|91193.8|41
1642523050000|2022-01-18 16:24:10|91219.7|91194.7|91223.8|91198.8|91226|91201|91219.7|91194.7|39
1642523060000|2022-01-18 16:24:20|91223.9|91198.9|91234.4|91209.4|91238.7|91213.7|91222.3|91197.3|60
1642523070000|2022-01-18 16:24:30|91234.7|91209.7|91235.1|91210.1|91238.9|91213.9|91234|91209|65
1642523080000|2022-01-18 16:24:40|91235|91210|91241.1|91216.1|91243.1|91218.1|91235|91210|61
1642523090000|2022-01-18 16:24:50|91242.7|91217.7|91251.5|91226.5|91253.2|91228.2|91242.7|91217.7|56
1642523100000|2022-01-18 16:25:00|91251.6|91226.6|91277.7|91252.7|91287.9|91262.9|91251.6|91226.6|57
1642523110000|2022-01-18 16:25:10|91277.4|91252.4|91280.9|91255.9|91282.2|91257.2|91272.8|91247.8|68
1642523120000|2022-01-18 16:25:20|91279.4|91254.4|91276.8|91251.8|91283.2|91258.2|91274.3|91249.3|68
1642523130000|2022-01-18 16:25:30|91277|91252|91279.8|91254.8|91284.9|91259.9|91276.6|91251.6|55
1642523140000|2022-01-18 16:25:40|91279.9|91254.9|91261.7|91236.7|91281.4|91256.4|91258.2|91233.2|63
1642523150000|2022-01-18 16:25:50|91261|91236|91259|91234|91263|91238|91256|91231|59
1642523160000|2022-01-18 16:26:00|91260|91235|91260.4|91235.4|91261.7|91236.7|91258|91233|56
1642523170000|2022-01-18 16:26:10|91263.5|91238.5|91259.3|91234.3|91263.5|91238.5|91255|91230|61
1642523180000|2022-01-18 16:26:20|91259.1|91234.1|91259.1|91234.1|91262.6|91237.6|91256.8|91231.8|60
1642523190000|2022-01-18 16:26:30|91259|91234|91258.5|91233.5|91259.9|91234.9|91258.5|91233.5|31
1642523200000|2022-01-18 16:26:40|91259.1|91234.1|91268.3|91243.3|91269.2|91244.2|91258.7|91233.7|53
1642523210000|2022-01-18 16:26:50|91268.5|91243.5|91273.9|91248.9|91273.9|91248.9|91268.2|91243.2|49
1642523220000|2022-01-18 16:27:00|91274.1|91249.1|91265|91240|91274.3|91249.3|91263.1|91238.1|45
1642523230000|2022-01-18 16:27:10|91264.9|91239.9|91264.9|91239.9|91267.3|91242.3|91264.2|91239.2|56
1642523240000|2022-01-18 16:27:20|91264.7|91239.7|91259.1|91234.1|91265.6|91240.6|91258.5|91233.5|65
1642523250000|2022-01-18 16:27:30|91259.9|91234.9|91257.5|91232.5|91259.9|91234.9|91255.1|91230.1|53
1642523260000|2022-01-18 16:27:40|91257.2|91232.2|91253.4|91228.4|91259.4|91234.4|91253.4|91228.4|39
1642523270000|2022-01-18 16:27:50|91252.8|91227.8|91250.3|91225.3|91253.3|91228.3|91248.7|91223.7|56
1642523280000|2022-01-18 16:28:00|91250|91225|91265.3|91240.3|91265.4|91240.4|91249.6|91224.6|48
1642523290000|2022-01-18 16:28:10|91263.9|91238.9|91264.5|91239.5|91267.8|91242.8|91262.8|91237.8|47
1642523300000|2022-01-18 16:28:20|91265.1|91240.1|91254.1|91229.1|91265.1|91240.1|91253.9|91228.9|47
1642523310000|2022-01-18 16:28:30|91257.2|91232.2|91248.8|91223.8|91257.2|91232.2|91248.7|91223.7|57
1642523320000|2022-01-18 16:28:40|91249|91224|91251|91226|91252.5|91227.5|91247.7|91222.7|39
1642523330000|2022-01-18 16:28:50|91251.8|91226.8|91250.1|91225.1|91252.7|91227.7|91242.1|91217.1|56
1642523340000|2022-01-18 16:29:00|91249.4|91224.4|91240.9|91215.9|91249.4|91224.4|91238.9|91213.9|56
1642523350000|2022-01-18 16:29:10|91241|91216|91237.9|91212.9|91242.8|91217.8|91235.2|91210.2|61
1642523360000|2022-01-18 16:29:20|91237.4|91212.4|91241.6|91216.6|91248.2|91223.2|91237.1|91212.1|53
1642523370000|2022-01-18 16:29:30|91241.9|91216.9|91214.3|91189.3|91244.6|91219.6|91213.1|91188.1|55
1642523380000|2022-01-18 16:29:40|91214.8|91189.8|91218.1|91193.1|91218.8|91193.8|91210.7|91185.7|48
1642523390000|2022-01-18 16:29:50|91217.9|91192.9|91213.3|91188.3|91222.9|91197.9|91213.3|91188.3|55
1642523400000|2022-01-18 16:30:00|91213.2|91188.2|91229.7|91204.7|91232.4|91207.4|91211.1|91186.1|67
1642523410000|2022-01-18 16:30:10|91228.7|91203.7|91225.5|91200.5|91231.4|91206.4|91224.8|91199.8|54
1642523420000|2022-01-18 16:30:20|91225.2|91200.2|91227.6|91202.6|91229.1|91204.1|91223.2|91198.2|60
1642523430000|2022-01-18 16:30:30|91227.8|91202.8|91223.2|91198.2|91228.7|91203.7|91223|91198|57
1642523440000|2022-01-18 16:30:40|91224.8|91199.8|91225.1|91200.1|91227|91202|91223.9|91198.9|36
1642523450000|2022-01-18 16:30:50|91224.9|91199.9|91224.2|91199.2|91226.6|91201.6|91217.6|91192.6|55
1642523460000|2022-01-18 16:31:00|91224.5|91199.5|91227.7|91202.7|91230.6|91205.6|91223.8|91198.8|50
1642523470000|2022-01-18 16:31:10|91228.1|91203.1|91231.4|91206.4|91232.8|91207.8|91228.1|91203.1|48
1642523480000|2022-01-18 16:31:20|91231.2|91206.2|91231|91206|91236.7|91211.7|91230.7|91205.7|48
1642523490000|2022-01-18 16:31:30|91230.9|91205.9|91240.7|91215.7|91245.3|91220.3|91227.6|91202.6|55
1642523500000|2022-01-18 16:31:40|91240.2|91215.2|91243.2|91218.2|91243.7|91218.7|91231.2|91206.2|55
1642523510000|2022-01-18 16:31:50|91244.8|91219.8|91233.8|91208.8|91244.8|91219.8|91232.7|91207.7|61
1642523520000|2022-01-18 16:32:00|91233.5|91208.5|91224.8|91199.8|91236.1|91211.1|91224.8|91199.8|60
1642523530000|2022-01-18 16:32:10|91227.9|91202.9|91237.6|91212.6|91238.4|91213.4|91227.9|91202.9|52
1642523540000|2022-01-18 16:32:20|91237.4|91212.4|91241.3|91216.3|91244.7|91219.7|91236.6|91211.6|54
1642523550000|2022-01-18 16:32:30|91241.9|91216.9|91244.3|91219.3|91246.2|91221.2|91240.2|91215.2|45
1642523560000|2022-01-18 16:32:40|91245|91220|91239.2|91214.2|91245.1|91220.1|91238|91213|44
1642523570000|2022-01-18 16:32:50|91238.2|91213.2|91228.1|91203.1|91238.5|91213.5|91228.1|91203.1|62
1642523580000|2022-01-18 16:33:00|91227.5|91202.5|91227.9|91202.9|91232.9|91207.9|91226.2|91201.2|55
1642523590000|2022-01-18 16:33:10|91227.7|91202.7|91226.2|91201.2|91227.7|91202.7|91222.7|91197.7|43
1642523600000|2022-01-18 16:33:20|91225.7|91200.7|91230.4|91205.4|91233.3|91208.3|91222.2|91197.2|49
1642523610000|2022-01-18 16:33:30|91230.8|91205.8|91229.2|91204.2|91232.2|91207.2|91228.2|91203.2|38
1642523620000|2022-01-18 16:33:40|91229.3|91204.3|91227.6|91202.6|91229.8|91204.8|91227.2|91202.2|44
1642523630000|2022-01-18 16:33:50|91227.8|91202.8|91230.5|91205.5|91232.5|91207.5|91227.6|91202.6|45
1642523640000|2022-01-18 16:34:00|91233.2|91208.2|91231.3|91206.3|91233.9|91208.9|91230.9|91205.9|45
1642523650000|2022-01-18 16:34:10|91231.2|91206.2|91238.8|91213.8|91241.7|91216.7|91230|91205|42
1642523660000|2022-01-18 16:34:20|91238.3|91213.3|91231.5|91206.5|91240.8|91215.8|91231.5|91206.5|46
1642523670000|2022-01-18 16:34:30|91234|91209|91234.9|91209.9|91236.9|91211.9|91233.4|91208.4|53
1642523680000|2022-01-18 16:34:40|91234.8|91209.8|91241.9|91216.9|91242.4|91217.4|91234.5|91209.5|49
1642523690000|2022-01-18 16:34:50|91242.1|91217.1|91241.6|91216.6|91245.6|91220.6|91240.7|91215.7|49
1642523700000|2022-01-18 16:35:00|91240.1|91215.1|91235.5|91210.5|91246.6|91221.6|91234.6|91209.6|56
1642523710000|2022-01-18 16:35:10|91235.1|91210.1|91233.7|91208.7|91238.1|91213.1|91230.1|91205.1|55
1642523720000|2022-01-18 16:35:20|91232.3|91207.3|91233.2|91208.2|91235.4|91210.4|91229.3|91204.3|54
1642523730000|2022-01-18 16:35:30|91232.3|91207.3|91231.2|91206.2|91232.7|91207.7|91230.9|91205.9|38
1642523740000|2022-01-18 16:35:40|91231.7|91206.7|91236.3|91211.3|91236.4|91211.4|91231.1|91206.1|30
1642523750000|2022-01-18 16:35:50|91236.8|91211.8|91231.9|91206.9|91239.6|91214.6|91231|91206|45
1642523760000|2022-01-18 16:36:00|91231.6|91206.6|91232.2|91207.2|91235.5|91210.5|91231.5|91206.5|31
1642523770000|2022-01-18 16:36:10|91231.9|91206.9|91238.5|91213.5|91240|91215|91231.7|91206.7|48
1642523780000|2022-01-18 16:36:20|91238.6|91213.6|91240.3|91215.3|91241.8|91216.8|91238.1|91213.1|53
1642523790000|2022-01-18 16:36:30|91240.1|91215.1|91240.9|91215.9|91241.9|91216.9|91238.9|91213.9|28
1642523800000|2022-01-18 16:36:40|91241|91216|91240.3|91215.3|91246.2|91221.2|91239.9|91214.9|37
1642523810000|2022-01-18 16:36:50|91239.2|91214.2|91242|91217|91242.8|91217.8|91239.2|91214.2|26
1642523820000|2022-01-18 16:37:00|91241.4|91216.4|91240.2|91215.2|91241.4|91216.4|91239.2|91214.2|28
1642523830000|2022-01-18 16:37:10|91240|91215|91242.7|91217.7|91243.1|91218.1|91239.7|91214.7|23
1642523840000|2022-01-18 16:37:20|91243.1|91218.1|91236.9|91211.9|91243.3|91218.3|91235.6|91210.6|55
1642523850000|2022-01-18 16:37:30|91236.5|91211.5|91231.5|91206.5|91237.2|91212.2|91231.5|91206.5|40
1642523860000|2022-01-18 16:37:40|91228.4|91203.4|91231.2|91206.2|91232.9|91207.9|91228.4|91203.4|53
1642523870000|2022-01-18 16:37:50|91231.3|91206.3|91230.5|91205.5|91233|91208|91229|91204|49
1642523880000|2022-01-18 16:38:00|91230.3|91205.3|91233.8|91208.8|91241.5|91216.5|91230.3|91205.3|51
1642523890000|2022-01-18 16:38:10|91233.2|91208.2|91235.6|91210.6|91238.4|91213.4|91232.6|91207.6|44
1642523900000|2022-01-18 16:38:20|91235.9|91210.9|91230.5|91205.5|91237.1|91212.1|91230.2|91205.2|43
1642523910000|2022-01-18 16:38:30|91231.2|91206.2|91232.7|91207.7|91234.4|91209.4|91226.5|91201.5|50
1642523920000|2022-01-18 16:38:40|91233.1|91208.1|91231.5|91206.5|91236|91211|91230.9|91205.9|40
1642523930000|2022-01-18 16:38:50|91231.9|91206.9|91233.6|91208.6|91236.5|91211.5|91223.3|91198.3|45
1642523940000|2022-01-18 16:39:00|91233.9|91208.9|91233.8|91208.8|91239.5|91214.5|91233.1|91208.1|48
1642523950000|2022-01-18 16:39:10|91233.9|91208.9|91235.7|91210.7|91237.8|91212.8|91233.7|91208.7|38
1642523960000|2022-01-18 16:39:20|91235.9|91210.9|91236.5|91211.5|91238.5|91213.5|91235.3|91210.3|27
1642523970000|2022-01-18 16:39:30|91235.7|91210.7|91237.5|91212.5|91239.5|91214.5|91235.3|91210.3|43
1642523980000|2022-01-18 16:39:40|91237.2|91212.2|91227.3|91202.3|91238.4|91213.4|91226.7|91201.7|49
1642523990000|2022-01-18 16:39:50|91227.4|91202.4|91226.2|91201.2|91228.1|91203.1|91224.9|91199.9|39
1642524000000|2022-01-18 16:40:00|91225.6|91200.6|91229.9|91204.9|91231.6|91206.6|91225.6|91200.6|43
1642524010000|2022-01-18 16:40:10|91230.7|91205.7|91240.2|91215.2|91241.1|91216.1|91228.3|91203.3|46
1642524020000|2022-01-18 16:40:20|91240.7|91215.7|91245.6|91220.6|91246.7|91221.7|91239|91214|52
1642524030000|2022-01-18 16:40:30|91245.4|91220.4|91248.7|91223.7|91253.7|91228.7|91245.4|91220.4|54
1642524040000|2022-01-18 16:40:40|91248.3|91223.3|91251.7|91226.7|91253|91228|91248.3|91223.3|37
1642524050000|2022-01-18 16:40:50|91252|91227|91246.4|91221.4|91252.6|91227.6|91246.4|91221.4|40
1642524060000|2022-01-18 16:41:00|91246.5|91221.5|91247.7|91222.7|91250|91225|91244.9|91219.9|39
1642524070000|2022-01-18 16:41:10|91247|91222|91244.8|91219.8|91248.1|91223.1|91243.3|91218.3|38
1642524080000|2022-01-18 16:41:20|91244.9|91219.9|91243|91218|91244.9|91219.9|91242.6|91217.6|29
1642524090000|2022-01-18 16:41:30|91242.8|91217.8|91240.9|91215.9|91242.8|91217.8|91238|91213|44
1642524100000|2022-01-18 16:41:40|91240.8|91215.8|91235.7|91210.7|91241.4|91216.4|91235.7|91210.7|40
1642524110000|2022-01-18 16:41:50|91235.9|91210.9|91231.3|91206.3|91236.8|91211.8|91231.1|91206.1|51
1642524120000|2022-01-18 16:42:00|91231|91206|91234.3|91209.3|91235.3|91210.3|91230.4|91205.4|52
1642524130000|2022-01-18 16:42:10|91234.9|91209.9|91237.6|91212.6|91237.8|91212.8|91234.2|91209.2|49
1642524140000|2022-01-18 16:42:20|91237.9|91212.9|91239.2|91214.2|91241.2|91216.2|91236.4|91211.4|42
1642524150000|2022-01-18 16:42:30|91238.7|91213.7|91239|91214|91241|91216|91236.8|91211.8|42
1642524160000|2022-01-18 16:42:40|91239.2|91214.2|91231.9|91206.9|91240.4|91215.4|91229.7|91204.7|46
1642524170000|2022-01-18 16:42:50|91232.1|91207.1|91223.8|91198.8|91232.1|91207.1|91223.3|91198.3|53
1642524180000|2022-01-18 16:43:00|91223.7|91198.7|91233.7|91208.7|91233.7|91208.7|91218.6|91193.6|60
1642524190000|2022-01-18 16:43:10|91232.8|91207.8|91236.5|91211.5|91238.3|91213.3|91232.8|91207.8|44
1642524200000|2022-01-18 16:43:20|91236.3|91211.3|91238|91213|91238.6|91213.6|91236.2|91211.2|36
1642524210000|2022-01-18 16:43:30|91237.9|91212.9|91234.4|91209.4|91238.7|91213.7|91233.7|91208.7|43
1642524220000|2022-01-18 16:43:40|91234.7|91209.7|91232.2|91207.2|91234.9|91209.9|91232.1|91207.1|35
1642524230000|2022-01-18 16:43:50|91232.9|91207.9|91234.4|91209.4|91234.8|91209.8|91228.9|91203.9|48
1642524240000|2022-01-18 16:44:00|91232.9|91207.9|91236.3|91211.3|91236.3|91211.3|91229.9|91204.9|56
1642524250000|2022-01-18 16:44:10|91235.4|91210.4|91232.4|91207.4|91239.7|91214.7|91232.4|91207.4|49
1642524260000|2022-01-18 16:44:20|91234.2|91209.2|91239.4|91214.4|91239.4|91214.4|91233.9|91208.9|45
1642524270000|2022-01-18 16:44:30|91238.7|91213.7|91237.9|91212.9|91240.6|91215.6|91236.4|91211.4|23
1642524280000|2022-01-18 16:44:40|91237.1|91212.1|91235.1|91210.1|91239.9|91214.9|91232.5|91207.5|48
1642524290000|2022-01-18 16:44:50|91236|91211|91234.4|91209.4|91237.1|91212.1|91232.8|91207.8|31
1642524300000|2022-01-18 16:45:00|91234.8|91209.8|91235.9|91210.9|91236.2|91211.2|91233.9|91208.9|31
1642524310000|2022-01-18 16:45:10|91235.3|91210.3|91232.7|91207.7|91235.3|91210.3|91231.7|91206.7|28
1642524320000|2022-01-18 16:45:20|91232.8|91207.8|91230.2|91205.2|91234.6|91209.6|91230.2|91205.2|36
1642524330000|2022-01-18 16:45:30|91231.2|91206.2|91233.5|91208.5|91235.7|91210.7|91229.7|91204.7|31
1642524340000|2022-01-18 16:45:40|91233.6|91208.6|91229.2|91204.2|91235.4|91210.4|91228.9|91203.9|39
1642524350000|2022-01-18 16:45:50|91229.1|91204.1|91230|91205|91233.7|91208.7|91226.5|91201.5|41
1642524360000|2022-01-18 16:46:00|91229.3|91204.3|91228.1|91203.1|91230.1|91205.1|91227.2|91202.2|40
1642524370000|2022-01-18 16:46:10|91229.7|91204.7|91232.5|91207.5|91234|91209|91228.8|91203.8|23
1642524380000|2022-01-18 16:46:20|91232.3|91207.3|91232.5|91207.5|91236.7|91211.7|91226|91201|30
1642524390000|2022-01-18 16:46:30|91231.2|91206.2|91234.8|91209.8|91238.6|91213.6|91231.2|91206.2|26
1642524400000|2022-01-18 16:46:40|91234|91209|91241.4|91216.4|91242.9|91217.9|91234|91209|47
1642524410000|2022-01-18 16:46:50|91242.7|91217.7|91236.2|91211.2|91244|91219|91235.3|91210.3|44
1642524420000|2022-01-18 16:47:00|91235.8|91210.8|91236.4|91211.4|91238.4|91213.4|91235.5|91210.5|42
1642524430000|2022-01-18 16:47:10|91236.5|91211.5|91234.4|91209.4|91237.6|91212.6|91234.4|91209.4|26
1642524440000|2022-01-18 16:47:20|91234.8|91209.8|91231.7|91206.7|91236.2|91211.2|91230.1|91205.1|34
1642524450000|2022-01-18 16:47:30|91232.3|91207.3|91231.8|91206.8|91232.3|91207.3|91227.9|91202.9|32
1642524460000|2022-01-18 16:47:40|91231.3|91206.3|91234.9|91209.9|91235.4|91210.4|91230.8|91205.8|44
1642524470000|2022-01-18 16:47:50|91235.1|91210.1|91232.7|91207.7|91235.3|91210.3|91231.6|91206.6|28
1642524480000|2022-01-18 16:48:00|91232.2|91207.2|91230.9|91205.9|91233.5|91208.5|91228|91203|30
1642524490000|2022-01-18 16:48:10|91229.9|91204.9|91229.3|91204.3|91230.5|91205.5|91228.3|91203.3|36
1642524500000|2022-01-18 16:48:20|91229.1|91204.1|91224.9|91199.9|91230.2|91205.2|91224.3|91199.3|44
1642524510000|2022-01-18 16:48:30|91224.8|91199.8|91222|91197|91225|91200|91221.5|91196.5|33
1642524520000|2022-01-18 16:48:40|91221.6|91196.6|91215.4|91190.4|91221.6|91196.6|91214.9|91189.9|45
1642524530000|2022-01-18 16:48:50|91214.9|91189.9|91214.8|91189.8|91215.4|91190.4|91211.9|91186.9|41
1642524540000|2022-01-18 16:49:00|91215.7|91190.7|91213|91188|91216.5|91191.5|91213|91188|35
1642524550000|2022-01-18 16:49:10|91213.6|91188.6|91216.3|91191.3|91216.3|91191.3|91213|91188|39
1642524560000|2022-01-18 16:49:20|91215.9|91190.9|91215|91190|91216.7|91191.7|91212.5|91187.5|45
1642524570000|2022-01-18 16:49:30|91215.1|91190.1|91212.9|91187.9|91216.3|91191.3|91212.3|91187.3|40
1642524580000|2022-01-18 16:49:40|91212.5|91187.5|91212.6|91187.6|91214.8|91189.8|91212.1|91187.1|30
1642524590000|2022-01-18 16:49:50|91212.7|91187.7|91213.1|91188.1|91213.6|91188.6|91212.3|91187.3|23
1642524600000|2022-01-18 16:50:00|91212.5|91187.5|91211.9|91186.9|91213.8|91188.8|91211.8|91186.8|28
1642524610000|2022-01-18 16:50:10|91211.7|91186.7|91210.2|91185.2|91211.7|91186.7|91208.9|91183.9|58
1642524620000|2022-01-18 16:50:20|91211.8|91186.8|91208.1|91183.1|91211.9|91186.9|91208|91183|53
1642524630000|2022-01-18 16:50:30|91208.4|91183.4|91203.3|91178.3|91208.5|91183.5|91202.5|91177.5|40
1642524640000|2022-01-18 16:50:40|91203.8|91178.8|91207.3|91182.3|91208.8|91183.8|91202.7|91177.7|46
1642524650000|2022-01-18 16:50:50|91205.9|91180.9|91204.2|91179.2|91207.9|91182.9|91202.2|91177.2|45
1642524660000|2022-01-18 16:51:00|91204.3|91179.3|91206.4|91181.4|91209.4|91184.4|91204.2|91179.2|46
1642524670000|2022-01-18 16:51:10|91206.1|91181.1|91211|91186|91211|91186|91205.3|91180.3|32
1642524680000|2022-01-18 16:51:20|91210.9|91185.9|91213|91188|91213.4|91188.4|91210|91185|44
1642524690000|2022-01-18 16:51:30|91212.1|91187.1|91210.3|91185.3|91214.1|91189.1|91210.2|91185.2|46
1642524700000|2022-01-18 16:51:40|91210.1|91185.1|91210.3|91185.3|91211.3|91186.3|91208.7|91183.7|25
1642524710000|2022-01-18 16:51:50|91210.5|91185.5|91212.1|91187.1|91212.3|91187.3|91210.1|91185.1|35
1642524720000|2022-01-18 16:52:00|91212.2|91187.2|91212.3|91187.3|91213.2|91188.2|91210.5|91185.5|31
1642524730000|2022-01-18 16:52:10|91212.7|91187.7|91216.8|91191.8|91220|91195|91212|91187|35
1642524740000|2022-01-18 16:52:20|91216.1|91191.1|91218.8|91193.8|91220.5|91195.5|91216.1|91191.1|44
1642524750000|2022-01-18 16:52:30|91218.7|91193.7|91214.3|91189.3|91219|91194|91213.4|91188.4|44
1642524760000|2022-01-18 16:52:40|91213.9|91188.9|91213.5|91188.5|91217.5|91192.5|91212|91187|43
1642524770000|2022-01-18 16:52:50|91214.5|91189.5|91222.2|91197.2|91223.7|91198.7|91212.6|91187.6|47
1642524780000|2022-01-18 16:53:00|91223.1|91198.1|91218.2|91193.2|91224.1|91199.1|91218.2|91193.2|45
1642524790000|2022-01-18 16:53:10|91218|91193|91211.8|91186.8|91221|91196|91211|91186|43
1642524800000|2022-01-18 16:53:20|91212.2|91187.2|91217.1|91192.1|91217.1|91192.1|91211.8|91186.8|35
1642524810000|2022-01-18 16:53:30|91216.7|91191.7|91210.3|91185.3|91217.1|91192.1|91208.4|91183.4|44
1642524820000|2022-01-18 16:53:40|91210.8|91185.8|91210.2|91185.2|91211.6|91186.6|91209.3|91184.3|31
1642524830000|2022-01-18 16:53:50|91209.7|91184.7|91211.3|91186.3|91213|91188|91209.7|91184.7|38
1642524840000|2022-01-18 16:54:00|91211.2|91186.2|91205.4|91180.4|91211.2|91186.2|91200.3|91175.3|60
1642524850000|2022-01-18 16:54:10|91205|91180|91208.3|91183.3|91209|91184|91203.2|91178.2|25
1642524860000|2022-01-18 16:54:20|91208.5|91183.5|91206.5|91181.5|91210|91185|91206.1|91181.1|30
1642524870000|2022-01-18 16:54:30|91206.6|91181.6|91210.4|91185.4|91211.5|91186.5|91206.4|91181.4|36
1642524880000|2022-01-18 16:54:40|91210.5|91185.5|91219|91194|91223.4|91198.4|91210.5|91185.5|53
1642524890000|2022-01-18 16:54:50|91219.1|91194.1|91220.7|91195.7|91221.9|91196.9|91219.1|91194.1|44
1642524900000|2022-01-18 16:55:00|91221.1|91196.1|91229.5|91204.5|91231.1|91206.1|91221|91196|47
1642524910000|2022-01-18 16:55:10|91228.2|91203.2|91229|91204|91233.7|91208.7|91227.9|91202.9|42
1642524920000|2022-01-18 16:55:20|91230.2|91205.2|91237.2|91212.2|91238.2|91213.2|91228.7|91203.7|48
1642524930000|2022-01-18 16:55:30|91238.1|91213.1|91247.1|91222.1|91247.1|91222.1|91237.9|91212.9|41
1642524940000|2022-01-18 16:55:40|91244.8|91219.8|91243.3|91218.3|91245.9|91220.9|91241.8|91216.8|31
1642524950000|2022-01-18 16:55:50|91243.5|91218.5|91239.3|91214.3|91244|91219|91237.1|91212.1|25
1642524960000|2022-01-18 16:56:00|91239.5|91214.5|91234.1|91209.1|91239.6|91214.6|91231.8|91206.8|47
1642524970000|2022-01-18 16:56:10|91233.5|91208.5|91234.8|91209.8|91235.4|91210.4|91232.9|91207.9|29
1642524980000|2022-01-18 16:56:20|91235.1|91210.1|91234.8|91209.8|91235.4|91210.4|91233.5|91208.5|28
1642524990000|2022-01-18 16:56:30|91234.5|91209.5|91237.3|91212.3|91238.6|91213.6|91234.5|91209.5|29
1642525000000|2022-01-18 16:56:40|91237.5|91212.5|91236.5|91211.5|91238.1|91213.1|91236.2|91211.2|21
1642525010000|2022-01-18 16:56:50|91236.6|91211.6|91237.3|91212.3|91238.8|91213.8|91235.7|91210.7|29
1642525020000|2022-01-18 16:57:00|91236.7|91211.7|91239.3|91214.3|91239.7|91214.7|91236|91211|31
1642525030000|2022-01-18 16:57:10|91239|91214|91241.6|91216.6|91242.4|91217.4|91238.3|91213.3|44
1642525040000|2022-01-18 16:57:20|91241.5|91216.5|91245|91220|91245|91220|91241.4|91216.4|30
1642525050000|2022-01-18 16:57:30|91245.8|91220.8|91235.9|91210.9|91246.1|91221.1|91235.6|91210.6|42
1642525060000|2022-01-18 16:57:40|91236.3|91211.3|91225|91200|91236.3|91211.3|91224.6|91199.6|58
1642525070000|2022-01-18 16:57:50|91224.9|91199.9|91227.9|91202.9|91229.4|91204.4|91224.5|91199.5|32
1642525080000|2022-01-18 16:58:00|91227.8|91202.8|91238.6|91213.6|91240.4|91215.4|91227.7|91202.7|48
1642525090000|2022-01-18 16:58:10|91238.2|91213.2|91233|91208|91238.9|91213.9|91231.6|91206.6|45
1642525100000|2022-01-18 16:58:20|91233.3|91208.3|91226.6|91201.6|91236.2|91211.2|91226.2|91201.2|42
1642525110000|2022-01-18 16:58:30|91227.2|91202.2|91231.4|91206.4|91231.4|91206.4|91223.9|91198.9|37
1642525120000|2022-01-18 16:58:40|91231.6|91206.6|91235.1|91210.1|91236.2|91211.2|91231.3|91206.3|44
1642525130000|2022-01-18 16:58:50|91235.5|91210.5|91232.1|91207.1|91236.1|91211.1|91232|91207|38
1642525140000|2022-01-18 16:59:00|91232|91207|91236.4|91211.4|91237.8|91212.8|91232|91207|53
1642525150000|2022-01-18 16:59:10|91237.2|91212.2|91235|91210|91238.4|91213.4|91234.9|91209.9|51
1642525160000|2022-01-18 16:59:20|91235.5|91210.5|91231.6|91206.6|91238.8|91213.8|91230.9|91205.9|59
1642525170000|2022-01-18 16:59:30|91230.6|91205.6|91233.8|91208.8|91236.1|91211.1|91225.9|91200.9|55
1642525180000|2022-01-18 16:59:40|91233.7|91208.7|91240.9|91215.9|91241.4|91216.4|91233.7|91208.7|57
1642525190000|2022-01-18 16:59:50|91241.6|91216.6|91240.3|91215.3|91242.9|91217.9|91236|91211|57
1642525200000|2022-01-18 17:00:00|91240.7|91215.7|91234.5|91209.5|91240.7|91215.7|91232.1|91207.1|48
1642525210000|2022-01-18 17:00:10|91234.3|91209.3|91233.2|91208.2|91235.6|91210.6|91232.8|91207.8|30
1642525220000|2022-01-18 17:00:20|91233.5|91208.5|91241.7|91216.7|91243.1|91218.1|91233.2|91208.2|37
1642525230000|2022-01-18 17:00:30|91241.4|91216.4|91245.8|91220.8|91247|91222|91241.3|91216.3|39
1642525240000|2022-01-18 17:00:40|91245.5|91220.5|91246.5|91221.5|91248.2|91223.2|91245.5|91220.5|34
1642525250000|2022-01-18 17:00:50|91246.2|91221.2|91251.8|91226.8|91252.6|91227.6|91246.1|91221.1|36
1642525260000|2022-01-18 17:01:00|91252.2|91227.2|91248.7|91223.7|91253.2|91228.2|91247.7|91222.7|31
1642525270000|2022-01-18 17:01:10|91248.9|91223.9|91251.7|91226.7|91254.1|91229.1|91248.2|91223.2|45
1642525280000|2022-01-18 17:01:20|91252|91227|91255.4|91230.4|91255.9|91230.9|91251.7|91226.7|34
1642525290000|2022-01-18 17:01:30|91255.5|91230.5|91254.1|91229.1|91256|91231|91252.2|91227.2|44
1642525300000|2022-01-18 17:01:40|91253.6|91228.6|91258|91233|91259|91234|91252.1|91227.1|48
1642525310000|2022-01-18 17:01:50|91258.5|91233.5|91265.1|91240.1|91265.2|91240.2|91257.9|91232.9|57
1642525320000|2022-01-18 17:02:00|91264.7|91239.7|91291.1|91266.1|91291.1|91266.1|91264.2|91239.2|62
1642525330000|2022-01-18 17:02:10|91291.3|91266.3|91291.7|91266.7|91292.8|91267.8|91287.4|91262.4|57
1642525340000|2022-01-18 17:02:20|91293.2|91268.2|91289.3|91264.3|91297.3|91272.3|91289.1|91264.1|40
1642525350000|2022-01-18 17:02:30|91288.9|91263.9|91286.7|91261.7|91288.9|91263.9|91286|91261|32
1642525360000|2022-01-18 17:02:40|91286|91261|91286|91261|91287.9|91262.9|91285.8|91260.8|32
1642525370000|2022-01-18 17:02:50|91285.5|91260.5|91281.2|91256.2|91285.5|91260.5|91280.6|91255.6|37
1642525380000|2022-01-18 17:03:00|91281.8|91256.8|91280.2|91255.2|91281.8|91256.8|91279.5|91254.5|35
1642525390000|2022-01-18 17:03:10|91279.6|91254.6|91274.7|91249.7|91280.5|91255.5|91274.6|91249.6|41
1642525400000|2022-01-18 17:03:20|91275.1|91250.1|91271.7|91246.7|91275.2|91250.2|91271.2|91246.2|38
1642525410000|2022-01-18 17:03:30|91271.5|91246.5|91269.2|91244.2|91271.5|91246.5|91264.4|91239.4|31
1642525420000|2022-01-18 17:03:40|91269|91244|91267.7|91242.7|91269|91244|91266.7|91241.7|26
1642525430000|2022-01-18 17:03:50|91267.5|91242.5|91268|91243|91268.1|91243.1|91267.1|91242.1|14
1642525440000|2022-01-18 17:04:00|91272|91247|91271.9|91246.9|91272.5|91247.5|91271|91246|33
1642525450000|2022-01-18 17:04:10|91271.6|91246.6|91271.1|91246.1|91271.6|91246.6|91264.2|91239.2|43
1642525460000|2022-01-18 17:04:20|91270.8|91245.8|91271.6|91246.6|91272.5|91247.5|91270.8|91245.8|27
1642525470000|2022-01-18 17:04:30|91271.4|91246.4|91270.8|91245.8|91273.7|91248.7|91270.5|91245.5|17
1642525480000|2022-01-18 17:04:40|91270.6|91245.6|91276.9|91251.9|91279.1|91254.1|91270.6|91245.6|39
1642525490000|2022-01-18 17:04:50|91276.3|91251.3|91278.8|91253.8|91278.8|91253.8|91276.2|91251.2|31
1642525500000|2022-01-18 17:05:00|91280.2|91255.2|91286.5|91261.5|91288.7|91263.7|91280|91255|40
1642525510000|2022-01-18 17:05:10|91287.4|91262.4|91290.2|91265.2|91290.3|91265.3|91286.1|91261.1|32
1642525520000|2022-01-18 17:05:20|91290.1|91265.1|91287.8|91262.8|91292|91267|91287.8|91262.8|36
1642525530000|2022-01-18 17:05:30|91288.3|91263.3|91297.1|91272.1|91298.4|91273.4|91288.3|91263.3|44
1642525540000|2022-01-18 17:05:40|91300.2|91275.2|91294.2|91269.2|91307.4|91282.4|91293.5|91268.5|62
1642525550000|2022-01-18 17:05:50|91297.7|91272.7|91283.9|91258.9|91297.9|91272.9|91257.7|91232.7|61
1642525560000|2022-01-18 17:06:00|91283.6|91258.6|91281.3|91256.3|91285.7|91260.7|91278.3|91253.3|52
1642525570000|2022-01-18 17:06:10|91280.6|91255.6|91287.5|91262.5|91287.7|91262.7|91280.6|91255.6|50
1642525580000|2022-01-18 17:06:20|91288.6|91263.6|91284.1|91259.1|91288.6|91263.6|91284.1|91259.1|35
1642525590000|2022-01-18 17:06:30|91284|91259|91286.4|91261.4|91286.4|91261.4|91283.8|91258.8|39
1642525600000|2022-01-18 17:06:40|91286.3|91261.3|91287.6|91262.6|91287.8|91262.8|91281|91256|38
1642525610000|2022-01-18 17:06:50|91288|91263|91289.5|91264.5|91289.8|91264.8|91287.1|91262.1|42
1642525620000|2022-01-18 17:07:00|91289.7|91264.7|91290.1|91265.1|91290.2|91265.2|91285.7|91260.7|52
1642525630000|2022-01-18 17:07:10|91290.4|91265.4|91302.4|91277.4|91303.3|91278.3|91290.4|91265.4|65
1642525640000|2022-01-18 17:07:20|91301.7|91276.7|91302.6|91277.6|91303.4|91278.4|91299|91274|53
1642525650000|2022-01-18 17:07:30|91301.8|91276.8|91304.8|91279.8|91305.8|91280.8|91301.7|91276.7|36
1642525660000|2022-01-18 17:07:40|91304.5|91279.5|91304.3|91279.3|91305.3|91280.3|91303.9|91278.9|21
1642525670000|2022-01-18 17:07:50|91306.1|91281.1|91317.7|91292.7|91318.6|91293.6|91304.6|91279.6|52
1642525680000|2022-01-18 17:08:00|91317.8|91292.8|91317.9|91292.9|91319.6|91294.6|91316.3|91291.3|52
1642525690000|2022-01-18 17:08:10|91316.2|91291.2|91320.7|91295.7|91320.7|91295.7|91311.7|91286.7|63
1642525700000|2022-01-18 17:08:20|91321.1|91296.1|91323.5|91298.5|91323.5|91298.5|91318|91293|48
1642525710000|2022-01-18 17:08:30|91323.4|91298.4|91322.3|91297.3|91324.4|91299.4|91321|91296|54
1642525720000|2022-01-18 17:08:40|91322.4|91297.4|91321.2|91296.2|91322.5|91297.5|91318.6|91293.6|44
1642525730000|2022-01-18 17:08:50|91320.9|91295.9|91325.9|91300.9|91327|91302|91319.6|91294.6|51
1642525740000|2022-01-18 17:09:00|91326.1|91301.1|91325.6|91300.6|91331.8|91306.8|91323.9|91298.9|56
1642525750000|2022-01-18 17:09:10|91325.3|91300.3|91322|91297|91325.6|91300.6|91319.8|91294.8|48
1642525760000|2022-01-18 17:09:20|91321.4|91296.4|91325|91300|91325.6|91300.6|91321.4|91296.4|43
1642525770000|2022-01-18 17:09:30|91324.9|91299.9|91322.7|91297.7|91326.2|91301.2|91320.5|91295.5|48
1642525780000|2022-01-18 17:09:40|91322.9|91297.9|91328.3|91303.3|91328.6|91303.6|91322.1|91297.1|43
1642525790000|2022-01-18 17:09:50|91326.2|91301.2|91324.7|91299.7|91328.9|91303.9|91324.7|91299.7|47
1642525800000|2022-01-18 17:10:00|91324.4|91299.4|91319.1|91294.1|91325.5|91300.5|91318.5|91293.5|46
1642525810000|2022-01-18 17:10:10|91318.8|91293.8|91324.1|91299.1|91326.3|91301.3|91318.8|91293.8|40
1642525820000|2022-01-18 17:10:20|91324.7|91299.7|91319.2|91294.2|91325|91300|91316.3|91291.3|55
1642525830000|2022-01-18 17:10:30|91318.4|91293.4|91308.3|91283.3|91318.4|91293.4|91308|91283|52
1642525840000|2022-01-18 17:10:40|91308.2|91283.2|91309.5|91284.5|91310.4|91285.4|91306.9|91281.9|44
1642525850000|2022-01-18 17:10:50|91309.2|91284.2|91310|91285|91310.1|91285.1|91307.8|91282.8|45
1642525860000|2022-01-18 17:11:00|91309.5|91284.5|91321.9|91296.9|91322.4|91297.4|91309|91284|41
1642525870000|2022-01-18 17:11:10|91322.2|91297.2|91326.9|91301.9|91326.9|91301.9|91321.4|91296.4|39
1642525880000|2022-01-18 17:11:20|91327.2|91302.2|91322.5|91297.5|91327.2|91302.2|91319.5|91294.5|46
1642525890000|2022-01-18 17:11:30|91322.6|91297.6|91330|91305|91330.8|91305.8|91322.4|91297.4|51
1642525900000|2022-01-18 17:11:40|91329.9|91304.9|91336.8|91311.8|91336.9|91311.9|91329.5|91304.5|36
1642525910000|2022-01-18 17:11:50|91337.4|91312.4|91336.1|91311.1|91337.7|91312.7|91334.6|91309.6|35
1642525920000|2022-01-18 17:12:00|91336.2|91311.2|91333.3|91308.3|91337.1|91312.1|91333.1|91308.1|54
1642525930000|2022-01-18 17:12:10|91333.5|91308.5|91332.9|91307.9|91333.5|91308.5|91328.8|91303.8|45
1642525940000|2022-01-18 17:12:20|91333|91308|91335.8|91310.8|91336.6|91311.6|91332.7|91307.7|48
1642525950000|2022-01-18 17:12:30|91335.1|91310.1|91334.5|91309.5|91336.1|91311.1|91333.9|91308.9|39
1642525960000|2022-01-18 17:12:40|91334.4|91309.4|91337.1|91312.1|91338.5|91313.5|91333.8|91308.8|41
1642525970000|2022-01-18 17:12:50|91336.8|91311.8|91328|91303|91337.1|91312.1|91325.8|91300.8|51
1642525980000|2022-01-18 17:13:00|91327.8|91302.8|91325.2|91300.2|91328.6|91303.6|91321.4|91296.4|53
1642525990000|2022-01-18 17:13:10|91325|91300|91321.9|91296.9|91325|91300|91320|91295|34
1642526000000|2022-01-18 17:13:20|91321.1|91296.1|91323.9|91298.9|91324.3|91299.3|91321|91296|57
1642526010000|2022-01-18 17:13:30|91323.8|91298.8|91331.2|91306.2|91331.8|91306.8|91323.3|91298.3|56
1642526020000|2022-01-18 17:13:40|91331.5|91306.5|91325.9|91300.9|91332.3|91307.3|91325.8|91300.8|51
1642526030000|2022-01-18 17:13:50|91325.7|91300.7|91315.2|91290.2|91328.6|91303.6|91315.2|91290.2|58
1642526040000|2022-01-18 17:14:00|91314.1|91289.1|91319.8|91294.8|91320.6|91295.6|91311.8|91286.8|56
1642526050000|2022-01-18 17:14:10|91319.3|91294.3|91320.7|91295.7|91321.8|91296.8|91313.1|91288.1|59
1642526060000|2022-01-18 17:14:20|91320.6|91295.6|91323.6|91298.6|91324.4|91299.4|91320.6|91295.6|41
1642526070000|2022-01-18 17:14:30|91323.7|91298.7|91325.4|91300.4|91326.3|91301.3|91321.7|91296.7|47
1642526080000|2022-01-18 17:14:40|91325.9|91300.9|91320.4|91295.4|91328.6|91303.6|91320.4|91295.4|36
1642526090000|2022-01-18 17:14:50|91319.7|91294.7|91320.2|91295.2|91323|91298|91318.7|91293.7|35
1642526100000|2022-01-18 17:15:00|91320.6|91295.6|91315.3|91290.3|91323.6|91298.6|91314.8|91289.8|49
1642526110000|2022-01-18 17:15:10|91315.4|91290.4|91309.3|91284.3|91316.9|91291.9|91309.3|91284.3|50
1642526120000|2022-01-18 17:15:20|91308.8|91283.8|91302|91277|91308.8|91283.8|91301.8|91276.8|43
1642526130000|2022-01-18 17:15:30|91301.9|91276.9|91305.2|91280.2|91306.7|91281.7|91301.9|91276.9|36
1642526140000|2022-01-18 17:15:40|91305.1|91280.1|91305|91280|91305.5|91280.5|91304.5|91279.5|28
1642526150000|2022-01-18 17:15:50|91305.1|91280.1|91310.3|91285.3|91310.7|91285.7|91305|91280|38
1642526160000|2022-01-18 17:16:00|91310.5|91285.5|91311.5|91286.5|91312|91287|91307.9|91282.9|37
1642526170000|2022-01-18 17:16:10|91311.7|91286.7|91321.2|91296.2|91321.5|91296.5|91311.3|91286.3|44
1642526180000|2022-01-18 17:16:20|91320.9|91295.9|91323.2|91298.2|91323.5|91298.5|91319.6|91294.6|44
1642526190000|2022-01-18 17:16:30|91323.1|91298.1|91325.3|91300.3|91325.4|91300.4|91322|91297|35
1642526200000|2022-01-18 17:16:40|91325.2|91300.2|91324.6|91299.6|91327.1|91302.1|91323.9|91298.9|31
1642526210000|2022-01-18 17:16:50|91324.8|91299.8|91323.3|91298.3|91325.7|91300.7|91323.1|91298.1|29
1642526220000|2022-01-18 17:17:00|91323.4|91298.4|91313.5|91288.5|91323.9|91298.9|91312.7|91287.7|35
1642526230000|2022-01-18 17:17:10|91313.4|91288.4|91320.4|91295.4|91320.4|91295.4|91309.7|91284.7|56
1642526240000|2022-01-18 17:17:20|91319.7|91294.7|91324.1|91299.1|91325.5|91300.5|91316.9|91291.9|55
1642526250000|2022-01-18 17:17:30|91324.8|91299.8|91327.4|91302.4|91328.1|91303.1|91324.8|91299.8|50
1642526260000|2022-01-18 17:17:40|91327.8|91302.8|91321.5|91296.5|91327.8|91302.8|91321.5|91296.5|35
1642526270000|2022-01-18 17:17:50|91319.1|91294.1|91315.5|91290.5|91319.1|91294.1|91313.3|91288.3|50
1642526280000|2022-01-18 17:18:00|91316|91291|91315.2|91290.2|91320.4|91295.4|91314.3|91289.3|47
1642526290000|2022-01-18 17:18:10|91314.3|91289.3|91312.2|91287.2|91316.1|91291.1|91312|91287|40
1642526300000|2022-01-18 17:18:20|91312|91287|91313.5|91288.5|91314.4|91289.4|91311.7|91286.7|30
1642526310000|2022-01-18 17:18:30|91313|91288|91310.9|91285.9|91314.5|91289.5|91310.3|91285.3|40
1642526320000|2022-01-18 17:18:40|91309.5|91284.5|91300.3|91275.3|91311|91286|91299.2|91274.2|44
1642526330000|2022-01-18 17:18:50|91301.9|91276.9|91299.1|91274.1|91301.9|91276.9|91296.5|91271.5|46
1642526340000|2022-01-18 17:19:00|91298.6|91273.6|91299.8|91274.8|91301.7|91276.7|91297|91272|49
1642526350000|2022-01-18 17:19:10|91300.3|91275.3|91300.3|91275.3|91301.6|91276.6|91298.1|91273.1|29
1642526360000|2022-01-18 17:19:20|91299.7|91274.7|91290.3|91265.3|91300.6|91275.6|91289.8|91264.8|51
1642526370000|2022-01-18 17:19:30|91289.9|91264.9|91294.6|91269.6|91296|91271|91289.9|91264.9|38
1642526380000|2022-01-18 17:19:40|91294.4|91269.4|91300.2|91275.2|91300.4|91275.4|91294|91269|45
1642526390000|2022-01-18 17:19:50|91299.4|91274.4|91307.7|91282.7|91308.1|91283.1|91298.9|91273.9|42
1642526400000|2022-01-18 17:20:00|91307.6|91282.6|91305.6|91280.6|91311.9|91286.9|91305.5|91280.5|49
1642526410000|2022-01-18 17:20:10|91305.2|91280.2|91303.4|91278.4|91306.3|91281.3|91301|91276|56
1642526420000|2022-01-18 17:20:20|91303.5|91278.5|91301|91276|91303.8|91278.8|91296.4|91271.4|51
1642526430000|2022-01-18 17:20:30|91300.9|91275.9|91302.4|91277.4|91302.9|91277.9|91300.4|91275.4|38
1642526440000|2022-01-18 17:20:40|91302.9|91277.9|91302.3|91277.3|91304|91279|91302.3|91277.3|27
1642526450000|2022-01-18 17:20:50|91302.4|91277.4|91302.1|91277.1|91302.8|91277.8|91301.7|91276.7|24
1642526460000|2022-01-18 17:21:00|91302|91277|91294.2|91269.2|91302.2|91277.2|91293.7|91268.7|52
1642526470000|2022-01-18 17:21:10|91293.8|91268.8|91294.6|91269.6|91295|91270|91293.3|91268.3|24
1642526480000|2022-01-18 17:21:20|91293|91268|91291.1|91266.1|91295.5|91270.5|91290.2|91265.2|34
1642526490000|2022-01-18 17:21:30|91292.7|91267.7|91295.3|91270.3|91298.3|91273.3|91291.6|91266.6|53
1642526500000|2022-01-18 17:21:40|91295|91270|91300.7|91275.7|91300.7|91275.7|91295|91270|37
1642526510000|2022-01-18 17:21:50|91300.5|91275.5|91298.4|91273.4|91300.5|91275.5|91297.2|91272.2|28
1642526520000|2022-01-18 17:22:00|91298.9|91273.9|91291.5|91266.5|91298.9|91273.9|91291.2|91266.2|38
1642526530000|2022-01-18 17:22:10|91291.6|91266.6|91290.3|91265.3|91291.9|91266.9|91289.3|91264.3|29
1642526540000|2022-01-18 17:22:20|91290|91265|91289.8|91264.8|91290.9|91265.9|91289.7|91264.7|29
1642526550000|2022-01-18 17:22:30|91289.9|91264.9|91287.5|91262.5|91289.9|91264.9|91286.8|91261.8|37
1642526560000|2022-01-18 17:22:40|91286.9|91261.9|91287.8|91262.8|91288.8|91263.8|91286.3|91261.3|34
1642526570000|2022-01-18 17:22:50|91287.7|91262.7|91292.2|91267.2|91295.5|91270.5|91287.7|91262.7|35
1642526580000|2022-01-18 17:23:00|91292|91267|91293.3|91268.3|91293.8|91268.8|91291.6|91266.6|31
1642526590000|2022-01-18 17:23:10|91293.4|91268.4|91297|91272|91297|91272|91293|91268|24
1642526600000|2022-01-18 17:23:20|91297.2|91272.2|91297.4|91272.4|91297.4|91272.4|91296.2|91271.2|21
1642526610000|2022-01-18 17:23:30|91296.9|91271.9|91303.8|91278.8|91303.8|91278.8|91296.8|91271.8|29
1642526620000|2022-01-18 17:23:40|91303.5|91278.5|91305.9|91280.9|91306.8|91281.8|91301.1|91276.1|41
1642526630000|2022-01-18 17:23:50|91306|91281|91303|91278|91306|91281|91302.2|91277.2|44
1642526640000|2022-01-18 17:24:00|91303.6|91278.6|91299.8|91274.8|91303.6|91278.6|91297.8|91272.8|47
1642526650000|2022-01-18 17:24:10|91299.3|91274.3|91300.5|91275.5|91300.7|91275.7|91298.6|91273.6|33
1642526660000|2022-01-18 17:24:20|91300.3|91275.3|91300|91275|91301.2|91276.2|91299.2|91274.2|22
1642526670000|2022-01-18 17:24:30|91299.9|91274.9|91303.4|91278.4|91305.9|91280.9|91299.5|91274.5|37
1642526680000|2022-01-18 17:24:40|91303.7|91278.7|91304.1|91279.1|91304.5|91279.5|91302.6|91277.6|37
1642526690000|2022-01-18 17:24:50|91304|91279|91298.3|91273.3|91304.4|91279.4|91296.6|91271.6|46
1642526700000|2022-01-18 17:25:00|91298|91273|91302|91277|91302.4|91277.4|91296.8|91271.8|34
1642526710000|2022-01-18 17:25:10|91301.8|91276.8|91300|91275|91302|91277|91299.1|91274.1|31
1642526720000|2022-01-18 17:25:20|91300.3|91275.3|91307.8|91282.8|91308.9|91283.9|91299.9|91274.9|39
1642526730000|2022-01-18 17:25:30|91308.3|91283.3|91308.7|91283.7|91309.8|91284.8|91307|91282|47
1642526740000|2022-01-18 17:25:40|91308.6|91283.6|91308|91283|91308.6|91283.6|91307.3|91282.3|27
1642526750000|2022-01-18 17:25:50|91307.9|91282.9|91306.9|91281.9|91307.9|91282.9|91303.1|91278.1|43
1642526760000|2022-01-18 17:26:00|91307|91282|91308.6|91283.6|91310.3|91285.3|91306.1|91281.1|41
1642526770000|2022-01-18 17:26:10|91308.9|91283.9|91317.8|91292.8|91318|91293|91308.1|91283.1|39
1642526780000|2022-01-18 17:26:20|91318.1|91293.1|91316.1|91291.1|91318.2|91293.2|91315.6|91290.6|36
1642526790000|2022-01-18 17:26:30|91316.9|91291.9|91315.6|91290.6|91317.3|91292.3|91315|91290|34
1642526800000|2022-01-18 17:26:40|91316.1|91291.1|91306.9|91281.9|91316.1|91291.1|91306.9|91281.9|48
1642526810000|2022-01-18 17:26:50|91306.2|91281.2|91312.8|91287.8|91313.1|91288.1|91306.2|91281.2|50
1642526820000|2022-01-18 17:27:00|91312.9|91287.9|91309.5|91284.5|91313.3|91288.3|91308.1|91283.1|39
1642526830000|2022-01-18 17:27:10|91309.8|91284.8|91308.1|91283.1|91309.8|91284.8|91306.8|91281.8|52
1642526840000|2022-01-18 17:27:20|91308.2|91283.2|91310.5|91285.5|91313.4|91288.4|91307|91282|49
1642526850000|2022-01-18 17:27:30|91311|91286|91327.9|91302.9|91328|91303|91309.3|91284.3|66
1642526860000|2022-01-18 17:27:40|91331.1|91306.1|91330.5|91305.5|91334.2|91309.2|91327.7|91302.7|67
1642526870000|2022-01-18 17:27:50|91328.9|91303.9|91326.1|91301.1|91330.2|91305.2|91324.6|91299.6|70
1642526880000|2022-01-18 17:28:00|91326.6|91301.6|91334.1|91309.1|91334.2|91309.2|91324|91299|69
1642526890000|2022-01-18 17:28:10|91334.6|91309.6|91333.1|91308.1|91334.8|91309.8|91330.1|91305.1|65
1642526900000|2022-01-18 17:28:20|91333.3|91308.3|91338.1|91313.1|91338.6|91313.6|91329.8|91304.8|68
1642526910000|2022-01-18 17:28:30|91337.5|91312.5|91342.3|91317.3|91344.5|91319.5|91336.8|91311.8|59
1642526920000|2022-01-18 17:28:40|91342|91317|91348.4|91323.4|91349.6|91324.6|91340.5|91315.5|53
1642526930000|2022-01-18 17:28:50|91348.2|91323.2|91356.6|91331.6|91357.2|91332.2|91347.5|91322.5|60
1642526940000|2022-01-18 17:29:00|91356.4|91331.4|91356.9|91331.9|91358.7|91333.7|91355.3|91330.3|57
1642526950000|2022-01-18 17:29:10|91358.3|91333.3|91359.3|91334.3|91360|91335|91356.8|91331.8|54
1642526960000|2022-01-18 17:29:20|91359.5|91334.5|91349.2|91324.2|91359.5|91334.5|91348.8|91323.8|47
1642526970000|2022-01-18 17:29:30|91349.3|91324.3|91346.9|91321.9|91349.3|91324.3|91343.8|91318.8|43
1642526980000|2022-01-18 17:29:40|91347|91322|91344.8|91319.8|91347.9|91322.9|91342.5|91317.5|32
1642526990000|2022-01-18 17:29:50|91344.5|91319.5|91336|91311|91344.5|91319.5|91334.5|91309.5|41
1642527000000|2022-01-18 17:30:00|91335.9|91310.9|91339.7|91314.7|91342.4|91317.4|91335.9|91310.9|44
1642527010000|2022-01-18 17:30:10|91340.3|91315.3|91340.1|91315.1|91341|91316|91334.4|91309.4|48
1642527020000|2022-01-18 17:30:20|91339.9|91314.9|91346.4|91321.4|91346.4|91321.4|91339.4|91314.4|40
1642527030000|2022-01-18 17:30:30|91346.5|91321.5|91349.8|91324.8|91350.8|91325.8|91343|91318|46
1642527040000|2022-01-18 17:30:40|91350.2|91325.2|91348.8|91323.8|91351.4|91326.4|91347.5|91322.5|42
1642527050000|2022-01-18 17:30:50|91349.6|91324.6|91355.2|91330.2|91357.4|91332.4|91347.8|91322.8|56
1642527060000|2022-01-18 17:31:00|91355.7|91330.7|91361.3|91336.3|91361.7|91336.7|91355.2|91330.2|62
1642527070000|2022-01-18 17:31:10|91361.1|91336.1|91361|91336|91362.7|91337.7|91359.6|91334.6|45
1642527080000|2022-01-18 17:31:20|91361.2|91336.2|91372.4|91347.4|91373|91348|91360.7|91335.7|43
1642527090000|2022-01-18 17:31:30|91372.7|91347.7|91365.7|91340.7|91372.7|91347.7|91364|91339|65
1642527100000|2022-01-18 17:31:40|91365.2|91340.2|91365.7|91340.7|91368.1|91343.1|91364.3|91339.3|54
1642527110000|2022-01-18 17:31:50|91366|91341|91367.7|91342.7|91368.8|91343.8|91365.4|91340.4|38
1642527120000|2022-01-18 17:32:00|91368|91343|91360.5|91335.5|91368.1|91343.1|91359.9|91334.9|55
1642527130000|2022-01-18 17:32:10|91361.3|91336.3|91361.3|91336.3|91366.5|91341.5|91360.5|91335.5|51
1642527140000|2022-01-18 17:32:20|91361.4|91336.4|91355.7|91330.7|91362.6|91337.6|91354.5|91329.5|60
1642527150000|2022-01-18 17:32:30|91355.3|91330.3|91359.6|91334.6|91361.3|91336.3|91355.3|91330.3|39
1642527160000|2022-01-18 17:32:40|91359.5|91334.5|91357.1|91332.1|91359.5|91334.5|91356.7|91331.7|41
1642527170000|2022-01-18 17:32:50|91356.7|91331.7|91361.2|91336.2|91361.5|91336.5|91356.7|91331.7|44
1642527180000|2022-01-18 17:33:00|91361.8|91336.8|91361.8|91336.8|91362.8|91337.8|91360.2|91335.2|38
1642527190000|2022-01-18 17:33:10|91362|91337|91364.6|91339.6|91364.6|91339.6|91360.6|91335.6|36
1642527200000|2022-01-18 17:33:20|91364.5|91339.5|91369.5|91344.5|91370.3|91345.3|91364|91339|46
1642527210000|2022-01-18 17:33:30|91369.6|91344.6|91365.2|91340.2|91370|91345|91363.8|91338.8|40
1642527220000|2022-01-18 17:33:40|91364.5|91339.5|91371.2|91346.2|91372|91347|91364.5|91339.5|45
1642527230000|2022-01-18 17:33:50|91371.3|91346.3|91372.8|91347.8|91374.5|91349.5|91370.7|91345.7|54
1642527240000|2022-01-18 17:34:00|91373.1|91348.1|91375.5|91350.5|91375.5|91350.5|91369|91344|52
1642527250000|2022-01-18 17:34:10|91375.6|91350.6|91371.7|91346.7|91376.5|91351.5|91371.2|91346.2|49
1642527260000|2022-01-18 17:34:20|91371.2|91346.2|91371.3|91346.3|91373.5|91348.5|91370.1|91345.1|44
1642527270000|2022-01-18 17:34:30|91371.4|91346.4|91369.8|91344.8|91371.9|91346.9|91369.5|91344.5|28
1642527280000|2022-01-18 17:34:40|91369.6|91344.6|91363.8|91338.8|91371.1|91346.1|91362|91337|54
1642527290000|2022-01-18 17:34:50|91363.9|91338.9|91367.4|91342.4|91368.3|91343.3|91363.7|91338.7|33
1642527300000|2022-01-18 17:35:00|91367.3|91342.3|91371.5|91346.5|91372.5|91347.5|91359.2|91334.2|67
1642527310000|2022-01-18 17:35:10|91371.4|91346.4|91373.6|91348.6|91373.8|91348.8|91370.6|91345.6|48
1642527320000|2022-01-18 17:35:20|91372.8|91347.8|91373.1|91348.1|91374.5|91349.5|91372.6|91347.6|29
1642527330000|2022-01-18 17:35:30|91372.2|91347.2|91373.9|91348.9|91374.5|91349.5|91372.2|91347.2|24
1642527340000|2022-01-18 17:35:40|91374|91349|91375.8|91350.8|91375.8|91350.8|91372.6|91347.6|28
1642527350000|2022-01-18 17:35:50|91375.2|91350.2|91364.1|91339.1|91375.2|91350.2|91363.3|91338.3|48
1642527360000|2022-01-18 17:36:00|91363.1|91338.1|91367.2|91342.2|91367.4|91342.4|91362.2|91337.2|51
1642527370000|2022-01-18 17:36:10|91366.4|91341.4|91367.8|91342.8|91371.6|91346.6|91365.9|91340.9|41
1642527380000|2022-01-18 17:36:20|91368|91343|91372.6|91347.6|91373.8|91348.8|91368|91343|43
1642527390000|2022-01-18 17:36:30|91372.9|91347.9|91360.9|91335.9|91373|91348|91360.6|91335.6|51
1642527400000|2022-01-18 17:36:40|91361|91336|91359.8|91334.8|91361.3|91336.3|91359.8|91334.8|30
1642527410000|2022-01-18 17:36:50|91359.9|91334.9|91366.6|91341.6|91366.6|91341.6|91358.6|91333.6|35
1642527420000|2022-01-18 17:37:00|91366.3|91341.3|91374|91349|91376.2|91351.2|91365.1|91340.1|61
1642527430000|2022-01-18 17:37:10|91375.6|91350.6|91370.2|91345.2|91375.6|91350.6|91369|91344|47
1642527440000|2022-01-18 17:37:20|91369.9|91344.9|91370.2|91345.2|91373.4|91348.4|91367.7|91342.7|44
1642527450000|2022-01-18 17:37:30|91370|91345|91370.7|91345.7|91372.4|91347.4|91369.9|91344.9|45
1642527460000|2022-01-18 17:37:40|91369.9|91344.9|91368.8|91343.8|91370|91345|91368.3|91343.3|36
1642527470000|2022-01-18 17:37:50|91368.6|91343.6|91369.1|91344.1|91369.5|91344.5|91368.1|91343.1|32
1642527480000|2022-01-18 17:38:00|91369|91344|91371.8|91346.8|91372|91347|91368.4|91343.4|48
1642527490000|2022-01-18 17:38:10|91371.7|91346.7|91373.8|91348.8|91377.4|91352.4|91370.8|91345.8|41
1642527500000|2022-01-18 17:38:20|91373.7|91348.7|91377.9|91352.9|91379.6|91354.6|91373.5|91348.5|48
1642527510000|2022-01-18 17:38:30|91377.5|91352.5|91378.7|91353.7|91378.9|91353.9|91377.3|91352.3|29
1642527520000|2022-01-18 17:38:40|91378.6|91353.6|91376.8|91351.8|91378.6|91353.6|91373.8|91348.8|57
1642527530000|2022-01-18 17:38:50|91376.6|91351.6|91378.4|91353.4|91380.6|91355.6|91376.1|91351.1|49
1642527540000|2022-01-18 17:39:00|91378.1|91353.1|91378.3|91353.3|91378.8|91353.8|91373.8|91348.8|52
1642527550000|2022-01-18 17:39:10|91378.4|91353.4|91377|91352|91378.9|91353.9|91376.5|91351.5|34
1642527560000|2022-01-18 17:39:20|91376.7|91351.7|91378.7|91353.7|91379.9|91354.9|91376.4|91351.4|46
1642527570000|2022-01-18 17:39:30|91379|91354|91379|91354|91379.1|91354.1|91376.5|91351.5|39
1642527580000|2022-01-18 17:39:40|91379.1|91354.1|91377.2|91352.2|91380|91355|91376.9|91351.9|41
1642527590000|2022-01-18 17:39:50|91377.4|91352.4|91377.9|91352.9|91379.8|91354.8|91376.9|91351.9|36
1642527600000|2022-01-18 17:40:00|91378.1|91353.1|91381.6|91356.6|91382.8|91357.8|91378.1|91353.1|45
1642527610000|2022-01-18 17:40:10|91381.8|91356.8|91374.7|91349.7|91382.6|91357.6|91373.2|91348.2|48
1642527620000|2022-01-18 17:40:20|91374.2|91349.2|91374.9|91349.9|91376.2|91351.2|91373.1|91348.1|45
1642527630000|2022-01-18 17:40:30|91375|91350|91376|91351|91377.7|91352.7|91373.7|91348.7|40
1642527640000|2022-01-18 17:40:40|91376.1|91351.1|91375.3|91350.3|91379.6|91354.6|91375.3|91350.3|39
1642527650000|2022-01-18 17:40:50|91376.2|91351.2|91377.1|91352.1|91380.7|91355.7|91376.2|91351.2|39
1642527660000|2022-01-18 17:41:00|91377.9|91352.9|91376.1|91351.1|91378|91353|91375.9|91350.9|41
1642527670000|2022-01-18 17:41:10|91375.9|91350.9|91377.8|91352.8|91377.8|91352.8|91373.7|91348.7|39
1642527680000|2022-01-18 17:41:20|91377.1|91352.1|91371.2|91346.2|91378.2|91353.2|91371.2|91346.2|49
1642527690000|2022-01-18 17:41:30|91371.9|91346.9|91372.9|91347.9|91374.8|91349.8|91370.4|91345.4|42
1642527700000|2022-01-18 17:41:40|91371.1|91346.1|91384.1|91359.1|91384.1|91359.1|91370.9|91345.9|48
1642527710000|2022-01-18 17:41:50|91385|91360|91381|91356|91385|91360|91381|91356|43
1642527720000|2022-01-18 17:42:00|91381.2|91356.2|91378.1|91353.1|91382.4|91357.4|91378.1|91353.1|30
1642527730000|2022-01-18 17:42:10|91377.3|91352.3|91381.5|91356.5|91382.3|91357.3|91375.1|91350.1|50
1642527740000|2022-01-18 17:42:20|91379.8|91354.8|91378.7|91353.7|91381.9|91356.9|91377.1|91352.1|37
1642527750000|2022-01-18 17:42:30|91378.1|91353.1|91378.7|91353.7|91379.5|91354.5|91376.1|91351.1|33
1642527760000|2022-01-18 17:42:40|91378.9|91353.9|91378.6|91353.6|91378.9|91353.9|91376.9|91351.9|21
1642527770000|2022-01-18 17:42:50|91378.3|91353.3|91377.3|91352.3|91378.3|91353.3|91377|91352|22
1642527780000|2022-01-18 17:43:00|91375.9|91350.9|91375.6|91350.6|91376.6|91351.6|91373.6|91348.6|28
1642527790000|2022-01-18 17:43:10|91375.1|91350.1|91380.7|91355.7|91381.3|91356.3|91375.1|91350.1|41
1642527800000|2022-01-18 17:43:20|91381|91356|91381.6|91356.6|91382.7|91357.7|91379.3|91354.3|37
1642527810000|2022-01-18 17:43:30|91380.8|91355.8|91376.5|91351.5|91381.6|91356.6|91374.9|91349.9|26
1642527820000|2022-01-18 17:43:40|91376.6|91351.6|91379.7|91354.7|91381.2|91356.2|91375.4|91350.4|38
1642527830000|2022-01-18 17:43:50|91379.1|91354.1|91381.1|91356.1|91382.2|91357.2|91379.1|91354.1|30
1642527840000|2022-01-18 17:44:00|91381.2|91356.2|91379.7|91354.7|91381.4|91356.4|91379.7|91354.7|21
1642527850000|2022-01-18 17:44:10|91379.5|91354.5|91380.3|91355.3|91380.8|91355.8|91379.2|91354.2|26
1642527860000|2022-01-18 17:44:20|91381|91356|91381.4|91356.4|91382.2|91357.2|91380|91355|34
1642527870000|2022-01-18 17:44:30|91381.2|91356.2|91385.4|91360.4|91387.9|91362.9|91381.2|91356.2|44
1642527880000|2022-01-18 17:44:40|91385.7|91360.7|91385.3|91360.3|91386.5|91361.5|91384|91359|28
1642527890000|2022-01-18 17:44:50|91385.4|91360.4|91382.5|91357.5|91385.5|91360.5|91379.2|91354.2|42
1642527900000|2022-01-18 17:45:00|91382.3|91357.3|91383.3|91358.3|91389.3|91364.3|91381.4|91356.4|61
1642527910000|2022-01-18 17:45:10|91383.7|91358.7|91383.7|91358.7|91384.2|91359.2|91382|91357|40
1642527920000|2022-01-18 17:45:20|91383.9|91358.9|91381.7|91356.7|91385.3|91360.3|91379.3|91354.3|42
1642527930000|2022-01-18 17:45:30|91382.1|91357.1|91388.8|91363.8|91391.3|91366.3|91379.8|91354.8|49
1642527940000|2022-01-18 17:45:40|91389.3|91364.3|91395.9|91370.9|91398.1|91373.1|91389.1|91364.1|42
1642527950000|2022-01-18 17:45:50|91393.9|91368.9|91397.9|91372.9|91401.1|91376.1|91393.9|91368.9|46
1642527960000|2022-01-18 17:46:00|91398|91373|91400.1|91375.1|91401.8|91376.8|91397.1|91372.1|46
1642527970000|2022-01-18 17:46:10|91400.9|91375.9|91398.8|91373.8|91402.7|91377.7|91393.3|91368.3|45
1642527980000|2022-01-18 17:46:20|91399|91374|91399.5|91374.5|91400.3|91375.3|91397|91372|41
1642527990000|2022-01-18 17:46:30|91401.1|91376.1|91407|91382|91408.4|91383.4|91399.4|91374.4|44
1642528000000|2022-01-18 17:46:40|91407.7|91382.7|91405.2|91380.2|91408.2|91383.2|91403.3|91378.3|50
1642528010000|2022-01-18 17:46:50|91405.4|91380.4|91406.5|91381.5|91407.6|91382.6|91403.8|91378.8|37
1642528020000|2022-01-18 17:47:00|91405.9|91380.9|91413.9|91388.9|91416.1|91391.1|91404.9|91379.9|52
1642528030000|2022-01-18 17:47:10|91415|91390|91424|91399|91424.2|91399.2|91414.4|91389.4|50
1642528040000|2022-01-18 17:47:20|91422.7|91397.7|91417.7|91392.7|91422.7|91397.7|91417.1|91392.1|56
1642528050000|2022-01-18 17:47:30|91417.6|91392.6|91418.1|91393.1|91420.2|91395.2|91417.2|91392.2|39
1642528060000|2022-01-18 17:47:40|91418|91393|91419.8|91394.8|91419.9|91394.9|91417|91392|37
1642528070000|2022-01-18 17:47:50|91419.7|91394.7|91409.6|91384.6|91420.1|91395.1|91409.6|91384.6|35
1642528080000|2022-01-18 17:48:00|91407.3|91382.3|91395.7|91370.7|91411.5|91386.5|91393.4|91368.4|61
1642528090000|2022-01-18 17:48:10|91395.1|91370.1|91401.3|91376.3|91401.3|91376.3|91389.7|91364.7|55
1642528100000|2022-01-18 17:48:20|91401.5|91376.5|91418.8|91393.8|91419|91394|91394.6|91369.6|68
1642528110000|2022-01-18 17:48:30|91417.6|91392.6|91406.3|91381.3|91418.3|91393.3|91405.3|91380.3|68
1642528120000|2022-01-18 17:48:40|91406.5|91381.5|91408.8|91383.8|91411.3|91386.3|91406.1|91381.1|47
1642528130000|2022-01-18 17:48:50|91409.3|91384.3|91397.4|91372.4|91412.1|91387.1|91397.4|91372.4|55
1642528140000|2022-01-18 17:49:00|91399|91374|91400.2|91375.2|91403.8|91378.8|91398.2|91373.2|54
1642528150000|2022-01-18 17:49:10|91400.8|91375.8|91396.7|91371.7|91401.5|91376.5|91396.3|91371.3|42
1642528160000|2022-01-18 17:49:20|91396.6|91371.6|91395.5|91370.5|91397.4|91372.4|91394.8|91369.8|34
1642528170000|2022-01-18 17:49:30|91396|91371|91398|91373|91407.4|91382.4|91395.6|91370.6|47
1642528180000|2022-01-18 17:49:40|91398.2|91373.2|91391.1|91366.1|91402.4|91377.4|91391|91366|48
1642528190000|2022-01-18 17:49:50|91391.2|91366.2|91400.2|91375.2|91403.8|91378.8|91390.3|91365.3|51
1642528200000|2022-01-18 17:50:00|91400.3|91375.3|91400.2|91375.2|91402.4|91377.4|91399.3|91374.3|41
1642528210000|2022-01-18 17:50:10|91400|91375|91402.8|91377.8|91402.8|91377.8|91399.2|91374.2|26
1642528220000|2022-01-18 17:50:20|91402.7|91377.7|91397.4|91372.4|91402.8|91377.8|91396.6|91371.6|39
1642528230000|2022-01-18 17:50:30|91397.2|91372.2|91393.2|91368.2|91397.9|91372.9|91392.5|91367.5|31
1642528240000|2022-01-18 17:50:40|91393.6|91368.6|91404.7|91379.7|91406.1|91381.1|91392.9|91367.9|49
1642528250000|2022-01-18 17:50:50|91404.8|91379.8|91404.8|91379.8|91405.2|91380.2|91404.3|91379.3|30
1642528260000|2022-01-18 17:51:00|91404.7|91379.7|91402|91377|91407.5|91382.5|91402|91377|49
1642528270000|2022-01-18 17:51:10|91402.3|91377.3|91407.8|91382.8|91411.3|91386.3|91401.9|91376.9|64
1642528280000|2022-01-18 17:51:20|91408|91383|91404.8|91379.8|91411.4|91386.4|91404.8|91379.8|43
1642528290000|2022-01-18 17:51:30|91405|91380|91397.3|91372.3|91406.3|91381.3|91395.7|91370.7|53
1642528300000|2022-01-18 17:51:40|91397.4|91372.4|91387.9|91362.9|91398.3|91373.3|91385.1|91360.1|56
1642528310000|2022-01-18 17:51:50|91388.1|91363.1|91381.3|91356.3|91389.4|91364.4|91379.4|91354.4|50
1642528320000|2022-01-18 17:52:00|91380.1|91355.1|91381.3|91356.3|91383.5|91358.5|91377.9|91352.9|46
1642528330000|2022-01-18 17:52:10|91381.6|91356.6|91388.5|91363.5|91390.1|91365.1|91377.4|91352.4|53
1642528340000|2022-01-18 17:52:20|91389.6|91364.6|91389.8|91364.8|91391.9|91366.9|91387.5|91362.5|45
1642528350000|2022-01-18 17:52:30|91389.6|91364.6|91388.2|91363.2|91391.4|91366.4|91388.2|91363.2|44
1642528360000|2022-01-18 17:52:40|91388.1|91363.1|91388.3|91363.3|91388.8|91363.8|91387.4|91362.4|30
1642528370000|2022-01-18 17:52:50|91387.9|91362.9|91392|91367|91393|91368|91386.9|91361.9|57
1642528380000|2022-01-18 17:53:00|91391.4|91366.4|91390.8|91365.8|91391.8|91366.8|91389.4|91364.4|38
1642528390000|2022-01-18 17:53:10|91390.9|91365.9|91392.6|91367.6|91392.8|91367.8|91390.6|91365.6|27
1642528400000|2022-01-18 17:53:20|91392.1|91367.1|91394.9|91369.9|91395.7|91370.7|91391.8|91366.8|34
1642528410000|2022-01-18 17:53:30|91394.2|91369.2|91399.3|91374.3|91399.4|91374.4|91394.2|91369.2|49
1642528420000|2022-01-18 17:53:40|91398.2|91373.2|91399.2|91374.2|91400.1|91375.1|91397.3|91372.3|40
1642528430000|2022-01-18 17:53:50|91399|91374|91403.3|91378.3|91404.1|91379.1|91398.6|91373.6|52
1642528440000|2022-01-18 17:54:00|91403|91378|91409.8|91384.8|91410.1|91385.1|91401.2|91376.2|54
1642528450000|2022-01-18 17:54:10|91409.9|91384.9|91408.7|91383.7|91409.9|91384.9|91406.7|91381.7|40
1642528460000|2022-01-18 17:54:20|91409|91384|91410.5|91385.5|91411.6|91386.6|91408.6|91383.6|36
1642528470000|2022-01-18 17:54:30|91410.2|91385.2|91415.8|91390.8|91418.7|91393.7|91409.5|91384.5|43
1642528480000|2022-01-18 17:54:40|91415|91390|91419.1|91394.1|91419.6|91394.6|91415|91390|43
1642528490000|2022-01-18 17:54:50|91419|91394|91420.5|91395.5|91422.3|91397.3|91417.4|91392.4|34
1642528500000|2022-01-18 17:55:00|91420.4|91395.4|91425.6|91400.6|91425.9|91400.9|91419.2|91394.2|51
1642528510000|2022-01-18 17:55:10|91425.9|91400.9|91423.5|91398.5|91426|91401|91423.5|91398.5|30
1642528520000|2022-01-18 17:55:20|91423.9|91398.9|91423.2|91398.2|91425.2|91400.2|91422.5|91397.5|27
1642528530000|2022-01-18 17:55:30|91422.9|91397.9|91418.5|91393.5|91423.7|91398.7|91415.4|91390.4|49
1642528540000|2022-01-18 17:55:40|91417.9|91392.9|91420.3|91395.3|91421.1|91396.1|91417.3|91392.3|54
1642528550000|2022-01-18 17:55:50|91419.8|91394.8|91420.7|91395.7|91423.7|91398.7|91419.1|91394.1|34
1642528560000|2022-01-18 17:56:00|91420.6|91395.6|91417.4|91392.4|91420.9|91395.9|91415.4|91390.4|40
1642528570000|2022-01-18 17:56:10|91416.6|91391.6|91418.6|91393.6|91418.8|91393.8|91415.3|91390.3|29
1642528580000|2022-01-18 17:56:20|91417.9|91392.9|91411|91386|91418.4|91393.4|91411|91386|47
1642528590000|2022-01-18 17:56:30|91411.7|91386.7|91410.3|91385.3|91413.2|91388.2|91409.8|91384.8|58
1642528600000|2022-01-18 17:56:40|91409.6|91384.6|91412.2|91387.2|91414.3|91389.3|91409.6|91384.6|31
1642528610000|2022-01-18 17:56:50|91412|91387|91436.8|91411.8|91438.2|91413.2|91408.8|91383.8|53
1642528620000|2022-01-18 17:57:00|91436.5|91411.5|91439|91414|91448|91423|91435.3|91410.3|63
1642528630000|2022-01-18 17:57:10|91438.7|91413.7|91430|91405|91439.2|91414.2|91422.2|91397.2|57
1642528640000|2022-01-18 17:57:20|91432.5|91407.5|91433|91408|91435.2|91410.2|91431.6|91406.6|42
1642528650000|2022-01-18 17:57:30|91432.7|91407.7|91433.1|91408.1|91433.1|91408.1|91431.4|91406.4|36
1642528660000|2022-01-18 17:57:40|91433|91408|91441.9|91416.9|91444.1|91419.1|91432.9|91407.9|48
1642528670000|2022-01-18 17:57:50|91442|91417|91442|91417|91444.6|91419.6|91439.4|91414.4|40
1642528680000|2022-01-18 17:58:00|91442.1|91417.1|91434.4|91409.4|91442.1|91417.1|91433.5|91408.5|58
1642528690000|2022-01-18 17:58:10|91433.6|91408.6|91426.8|91401.8|91434.4|91409.4|91425.4|91400.4|62
1642528700000|2022-01-18 17:58:20|91427.2|91402.2|91419.7|91394.7|91427.2|91402.2|91415.8|91390.8|51
1642528710000|2022-01-18 17:58:30|91420|91395|91421.5|91396.5|91422.6|91397.6|91419.5|91394.5|36
1642528720000|2022-01-18 17:58:40|91421|91396|91417.2|91392.2|91421.5|91396.5|91414.4|91389.4|36
1642528730000|2022-01-18 17:58:50|91417|91392|91418.1|91393.1|91418.5|91393.5|91415.6|91390.6|40
1642528740000|2022-01-18 17:59:00|91417.7|91392.7|91418.2|91393.2|91418.2|91393.2|91415.1|91390.1|31
1642528750000|2022-01-18 17:59:10|91417.9|91392.9|91412.1|91387.1|91418.1|91393.1|91402.3|91377.3|62
1642528760000|2022-01-18 17:59:20|91411.7|91386.7|91419.8|91394.8|91421.4|91396.4|91411.6|91386.6|53
1642528770000|2022-01-18 17:59:30|91419.2|91394.2|91422.5|91397.5|91425.7|91400.7|91419.2|91394.2|43
1642528780000|2022-01-18 17:59:40|91421.5|91396.5|91420.7|91395.7|91427.8|91402.8|91420.5|91395.5|43
1642528790000|2022-01-18 17:59:50|91421.6|91396.6|91418.2|91393.2|91427.3|91402.3|91418.2|91393.2|50
1642528800000|2022-01-18 18:00:00|91418.3|91393.3|91420|91395|91420.2|91395.2|91417.5|91392.5|43
1642528810000|2022-01-18 18:00:10|91418.8|91393.8|91416.4|91391.4|91418.8|91393.8|91416|91391|49
1642528820000|2022-01-18 18:00:20|91417.2|91392.2|91417.9|91392.9|91418.6|91393.6|91414.9|91389.9|38
1642528830000|2022-01-18 18:00:30|91417.6|91392.6|91421.9|91396.9|91423.9|91398.9|91417|91392|58
1642528840000|2022-01-18 18:00:40|91421.6|91396.6|91418.1|91393.1|91421.8|91396.8|91416.8|91391.8|49
1642528850000|2022-01-18 18:00:50|91418|91393|91420|91395|91420.1|91395.1|91416.8|91391.8|35
1642528860000|2022-01-18 18:01:00|91419.9|91394.9|91415.6|91390.6|91420.6|91395.6|91415.6|91390.6|26
1642528870000|2022-01-18 18:01:10|91416|91391|91414.7|91389.7|91416.5|91391.5|91414.7|91389.7|34
1642528880000|2022-01-18 18:01:20|91414.6|91389.6|91415.8|91390.8|91417.2|91392.2|91414.6|91389.6|32
1642528890000|2022-01-18 18:01:30|91415.7|91390.7|91418.2|91393.2|91418.5|91393.5|91413.4|91388.4|38
1642528900000|2022-01-18 18:01:40|91418.1|91393.1|91421.4|91396.4|91424|91399|91417.4|91392.4|68
1642528910000|2022-01-18 18:01:50|91421.5|91396.5|91426.8|91401.8|91432|91407|91421.4|91396.4|66
1642528920000|2022-01-18 18:02:00|91426.7|91401.7|91435.3|91410.3|91438.4|91413.4|91426|91401|55
1642528930000|2022-01-18 18:02:10|91436.3|91411.3|91433.2|91408.2|91436.6|91411.6|91432.9|91407.9|42
1642528940000|2022-01-18 18:02:20|91433.6|91408.6|91439.6|91414.6|91441|91416|91433.6|91408.6|39
1642528950000|2022-01-18 18:02:30|91439|91414|91444.3|91419.3|91444.3|91419.3|91438.6|91413.6|27
1642528960000|2022-01-18 18:02:40|91444.2|91419.2|91468.8|91443.8|91473.7|91446.9|91441.5|91416.5|48
1642528970000|2022-01-18 18:02:50|91469.8|91444.8|91459.7|91434.7|91469.8|91444.8|91457.3|91432.3|44
1642528980000|2022-01-18 18:03:00|91459.3|91434.3|91460.3|91435.3|91461.1|91436.1|91455.7|91430.7|44
1642528990000|2022-01-18 18:03:10|91460.5|91435.5|91465.6|91440.6|91467.3|91442.3|91458.1|91433.1|38
1642529000000|2022-01-18 18:03:20|91466.1|91441.1|91470.1|91445.1|91470.8|91445.8|91465|91440|37
1642529010000|2022-01-18 18:03:30|91469.8|91444.8|91469.3|91444.3|91470.1|91445.1|91468.9|91443.9|23
1642529020000|2022-01-18 18:03:40|91469.7|91444.7|91474.4|91449.4|91475|91450|91468.9|91443.9|40
1642529030000|2022-01-18 18:03:50|91474|91449|91474.2|91449.2|91474.8|91449.8|91473.6|91448.6|15
1642529040000|2022-01-18 18:04:00|91474.3|91449.3|91476.4|91451.4|91479.6|91454.6|91474.3|91449.3|40
1642529050000|2022-01-18 18:04:10|91476.5|91451.5|91477|91452|91478.4|91453.4|91476.5|91451.5|26
1642529060000|2022-01-18 18:04:20|91477.1|91452.1|91477|91452|91478|91453|91477|91452|23
1642529070000|2022-01-18 18:04:30|91476.7|91451.7|91477.2|91452.2|91478.8|91453.8|91476.6|91451.6|26
1642529080000|2022-01-18 18:04:40|91476.9|91451.9|91474.6|91449.6|91477.3|91452.3|91474.2|91449.2|23
1642529090000|2022-01-18 18:04:50|91474.5|91449.5|91475.4|91450.4|91476.5|91451.5|91474.3|91449.3|26
1642529100000|2022-01-18 18:05:00|91475.2|91450.2|91477.1|91452.1|91478.2|91453.2|91475.2|91450.2|30
1642529110000|2022-01-18 18:05:10|91477.2|91452.2|91476|91451|91477.8|91452.8|91476|91451|25
1642529120000|2022-01-18 18:05:20|91475.8|91450.8|91477.4|91452.4|91478|91453|91475.6|91450.6|30
1642529130000|2022-01-18 18:05:30|91478.5|91453.5|91478|91453|91479.5|91454.5|91475.2|91450.2|34
1642529140000|2022-01-18 18:05:40|91477.6|91452.6|91481.7|91456.7|91481.7|91456.7|91477.6|91452.6|30
1642529150000|2022-01-18 18:05:50|91481.5|91456.5|91481.7|91456.7|91483.6|91458.6|91481.2|91456.2|36
1642529160000|2022-01-18 18:06:00|91481.9|91456.9|91482.3|91457.3|91483.4|91458.4|91481.8|91456.8|15
1642529170000|2022-01-18 18:06:10|91482.2|91457.2|91486|91461|91486.6|91461.6|91481|91456|22
1642529180000|2022-01-18 18:06:20|91484.9|91459.9|91488.8|91463.8|91495.5|91470.5|91484.4|91459.4|53
1642529190000|2022-01-18 18:06:30|91488.3|91463.3|91490.7|91465.7|91491.1|91466.1|91487.4|91462.4|40
1642529200000|2022-01-18 18:06:40|91490.8|91465.8|91489.4|91464.4|91491.4|91466.4|91489.3|91464.3|29
1642529210000|2022-01-18 18:06:50|91489.5|91464.5|91489.3|91464.3|91490.4|91465.4|91488.4|91463.4|24
1642529220000|2022-01-18 18:07:00|91489.5|91464.5|91493.9|91468.9|91499.5|91474.5|91481.2|91456.2|46
1642529230000|2022-01-18 18:07:10|91496.2|91471.2|91488.5|91463.5|91496.2|91471.2|91488.2|91463.2|37
1642529240000|2022-01-18 18:07:20|91488.4|91463.4|91485.1|91460.1|91489.7|91464.7|91485.1|91460.1|32
1642529250000|2022-01-18 18:07:30|91485.3|91460.3|91485.9|91460.9|91487.7|91462.7|91484.3|91459.3|32
1642529260000|2022-01-18 18:07:40|91486.1|91461.1|91482.6|91457.6|91486.7|91461.7|91480.2|91455.2|37
1642529270000|2022-01-18 18:07:50|91482.4|91457.4|91484.7|91459.7|91486.2|91461.2|91482.4|91457.4|29
1642529280000|2022-01-18 18:08:00|91484.6|91459.6|91487.7|91462.7|91488.9|91463.9|91484.5|91459.5|34
1642529290000|2022-01-18 18:08:10|91489.1|91464.1|91492.1|91467.1|91495.9|91470.9|91487.5|91462.5|39
1642529300000|2022-01-18 18:08:20|91492.8|91467.8|91496.6|91471.6|91496.6|91471.6|91491.6|91466.6|36
1642529310000|2022-01-18 18:08:30|91500.8|91475.8|91499.1|91474.1|91500.8|91475.8|91495.4|91470.4|43
1642529320000|2022-01-18 18:08:40|91499.4|91474.4|91496|91471|91499.7|91474.7|91495.9|91470.9|25
1642529330000|2022-01-18 18:08:50|91496.1|91471.1|91497.5|91472.5|91499.6|91474.6|91496.1|91471.1|19
1642529340000|2022-01-18 18:09:00|91495.8|91470.8|91504.3|91479.3|91504.3|91479.3|91495.8|91470.8|31
1642529350000|2022-01-18 18:09:10|91502.2|91477.2|91500.7|91475.7|91505.3|91480.3|91499.1|91474.1|23
1642529360000|2022-01-18 18:09:20|91500.9|91475.9|91497.7|91472.7|91501|91476|91497.4|91472.4|27
1642529370000|2022-01-18 18:09:30|91498.5|91473.5|91496|91471|91499.6|91474.6|91495.8|91470.8|25
1642529380000|2022-01-18 18:09:40|91496.6|91471.6|91494.2|91469.2|91499.7|91474.7|91494.2|91469.2|27
1642529390000|2022-01-18 18:09:50|91496.7|91471.7|91496.9|91471.9|91498.6|91473.6|91492.4|91467.4|42
1642529400000|2022-01-18 18:10:00|91495.6|91470.6|91496.5|91471.5|91499|91474|91495.1|91470.1|32
1642529410000|2022-01-18 18:10:10|91496.6|91471.6|91493.6|91468.6|91499.2|91474.2|91493.6|91468.6|39
1642529420000|2022-01-18 18:10:20|91494.2|91469.2|91490.1|91465.1|91494.6|91469.6|91488.3|91463.3|36
1642529430000|2022-01-18 18:10:30|91489.9|91464.9|91485.5|91460.5|91490.2|91465.2|91483.4|91458.4|41
1642529440000|2022-01-18 18:10:40|91485.6|91460.6|91484.3|91459.3|91485.8|91460.8|91482.7|91457.7|33
1642529450000|2022-01-18 18:10:50|91483.1|91458.1|91486.4|91461.4|91486.4|91461.4|91482.3|91457.3|32
1642529460000|2022-01-18 18:11:00|91487.4|91462.4|91486.6|91461.6|91488|91463|91485.9|91460.9|19
1642529470000|2022-01-18 18:11:10|91486.4|91461.4|91488.6|91463.6|91488.8|91463.8|91486.4|91461.4|17
1642529480000|2022-01-18 18:11:20|91488.4|91463.4|91487.1|91462.1|91489.8|91464.8|91485.9|91460.9|22
1642529490000|2022-01-18 18:11:30|91486.8|91461.8|91485.7|91460.7|91488.4|91463.4|91484|91459|24
1642529500000|2022-01-18 18:11:40|91486|91461|91485.3|91460.3|91488.4|91463.4|91482.6|91457.6|43
1642529510000|2022-01-18 18:11:50|91484.8|91459.8|91487.1|91462.1|91490.2|91465.2|91484.6|91459.6|23
1642529520000|2022-01-18 18:12:00|91487.5|91462.5|91486.3|91461.3|91488.7|91463.7|91484.7|91459.7|28
1642529530000|2022-01-18 18:12:10|91485.8|91460.8|91485.6|91460.6|91487.2|91462.2|91484.8|91459.8|22
1642529540000|2022-01-18 18:12:20|91486|91461|91486|91461|91486.3|91461.3|91483.2|91458.2|16
1642529550000|2022-01-18 18:12:30|91485.8|91460.8|91485.9|91460.9|91487|91462|91484.4|91459.4|27
1642529560000|2022-01-18 18:12:40|91485.6|91460.6|91488.6|91463.6|91488.7|91463.7|91485.6|91460.6|20
1642529570000|2022-01-18 18:12:50|91488.7|91463.7|91487.4|91462.4|91491.8|91466.8|91486|91461|29
1642529580000|2022-01-18 18:13:00|91488|91463|91489.1|91464.1|91491.1|91466.1|91486.5|91461.5|34
1642529590000|2022-01-18 18:13:10|91489.2|91464.2|91488.8|91463.8|91490.9|91465.9|91488.1|91463.1|23
1642529600000|2022-01-18 18:13:20|91488.2|91463.2|91488.4|91463.4|91489.4|91464.4|91486.9|91461.9|22
1642529610000|2022-01-18 18:13:30|91488.7|91463.7|91489.8|91464.8|91490.3|91465.3|91488.1|91463.1|27
1642529620000|2022-01-18 18:13:40|91490|91465|91485.4|91460.4|91490.1|91465.1|91485.4|91460.4|24
1642529630000|2022-01-18 18:13:50|91486.9|91461.9|91485.3|91460.3|91487.9|91462.9|91484.6|91459.6|34
1642529640000|2022-01-18 18:14:00|91486|91461|91481.3|91456.3|91488.5|91463.5|91479.1|91454.1|43
1642529650000|2022-01-18 18:14:10|91480.8|91455.8|91479.2|91454.2|91480.8|91455.8|91475.8|91450.8|47
1642529660000|2022-01-18 18:14:20|91479.1|91454.1|91478.7|91453.7|91481.1|91456.1|91477|91452|24
1642529670000|2022-01-18 18:14:30|91478.8|91453.8|91477.9|91452.9|91480.6|91455.6|91477.8|91452.8|32
1642529680000|2022-01-18 18:14:40|91479.4|91454.4|91480.2|91455.2|91482.8|91457.8|91479.1|91454.1|27
1642529690000|2022-01-18 18:14:50|91480.4|91455.4|91482.4|91457.4|91482.4|91457.4|91480|91455|25
1642529700000|2022-01-18 18:15:00|91482.2|91457.2|91479.8|91454.8|91482.2|91457.2|91478.9|91453.9|16
1642529710000|2022-01-18 18:15:10|91481.3|91456.3|91478.7|91453.7|91481.3|91456.3|91478.6|91453.6|32
1642529720000|2022-01-18 18:15:20|91477.8|91452.8|91478.1|91453.1|91478.8|91453.8|91477.2|91452.2|16
1642529730000|2022-01-18 18:15:30|91478|91453|91473.4|91448.4|91478.2|91453.2|91472.3|91447.3|24
1642529740000|2022-01-18 18:15:40|91472.5|91447.5|91468.2|91443.2|91483.7|91447.9|91467.7|91433.7|38
1642529750000|2022-01-18 18:15:50|91468.1|91443.1|91467.9|91442.9|91470.4|91445.4|91467.5|91442.5|32
1642529760000|2022-01-18 18:16:00|91468.8|91443.8|91471|91446|91474.5|91449.5|91468.8|91443.8|38
1642529770000|2022-01-18 18:16:10|91470.9|91445.9|91468.8|91443.8|91471.7|91446.7|91468.7|91443.7|30
1642529780000|2022-01-18 18:16:20|91468.9|91443.9|91467.2|91442.2|91470|91445|91466.1|91441.1|37
1642529790000|2022-01-18 18:16:30|91466.8|91441.8|91468.3|91443.3|91470.3|91445.3|91466.8|91441.8|28
1642529800000|2022-01-18 18:16:40|91468.1|91443.1|91467.5|91442.5|91469.8|91444.8|91465.8|91440.8|35
1642529810000|2022-01-18 18:16:50|91467|91442|91466.3|91441.3|91467|91442|91465.8|91440.8|19
1642529820000|2022-01-18 18:17:00|91466.2|91441.2|91464.6|91439.6|91466.5|91441.5|91464.6|91439.6|21
1642529830000|2022-01-18 18:17:10|91464.7|91439.7|91449|91424|91465.6|91440.6|91449|91424|51
1642529840000|2022-01-18 18:17:20|91451.6|91426.6|91454.4|91429.4|91454.7|91429.7|91445.9|91420.9|63
1642529850000|2022-01-18 18:17:30|91456.5|91431.5|91453.4|91428.4|91456.5|91431.5|91451.5|91426.5|51
1642529860000|2022-01-18 18:17:40|91453.1|91428.1|91456.4|91431.4|91456.9|91431.9|91449.5|91424.5|58
1642529870000|2022-01-18 18:17:50|91455.9|91430.9|91458.1|91433.1|91460.8|91435.8|91453|91428|71
1642529880000|2022-01-18 18:18:00|91457.9|91432.9|91459.5|91434.5|91462.6|91437.6|91456.6|91431.6|65
1642529890000|2022-01-18 18:18:10|91459.2|91434.2|91455.3|91430.3|91461.3|91436.3|91455|91430|60
1642529900000|2022-01-18 18:18:20|91455.2|91430.2|91453.9|91428.9|91456.4|91431.4|91452.1|91427.1|66
1642529910000|2022-01-18 18:18:30|91453.6|91428.6|91454.1|91429.1|91455.2|91430.2|91453|91428|39
1642529920000|2022-01-18 18:18:40|91453.8|91428.8|91454.8|91429.8|91457.5|91432.5|91452.7|91427.7|49
1642529930000|2022-01-18 18:18:50|91455.2|91430.2|91456.2|91431.2|91461.1|91436.1|91454.2|91429.2|34
1642529940000|2022-01-18 18:19:00|91456.5|91431.5|91455.3|91430.3|91457.5|91432.5|91448.8|91423.8|37
1642529950000|2022-01-18 18:19:10|91454.4|91429.4|91451.9|91426.9|91455|91430|91449.7|91424.7|35
1642529960000|2022-01-18 18:19:20|91451|91426|91452.7|91427.7|91452.8|91427.8|91450.1|91425.1|34
1642529970000|2022-01-18 18:19:30|91452.9|91427.9|91452.3|91427.3|91455|91430|91451.2|91426.2|37
1642529980000|2022-01-18 18:19:40|91452.4|91427.4|91447.6|91422.6|91452.6|91427.6|91447.5|91422.5|32
1642529990000|2022-01-18 18:19:50|91448|91423|91447.3|91422.3|91449.4|91424.4|91446.3|91421.3|42
1642530000000|2022-01-18 18:20:00|91447|91422|91449.3|91424.3|91449.5|91424.5|91446.7|91421.7|30
1642530010000|2022-01-18 18:20:10|91449.8|91424.8|91453|91428|91455.4|91430.4|91447.9|91422.9|29
1642530020000|2022-01-18 18:20:20|91452.5|91427.5|91451.7|91426.7|91454.6|91429.6|91451.7|91426.7|37
1642530030000|2022-01-18 18:20:30|91447.6|91422.6|91450.2|91425.2|91452.7|91427.7|91447|91422|39
1642530040000|2022-01-18 18:20:40|91450.7|91425.7|91448.2|91423.2|91450.7|91425.7|91447.3|91422.3|23
1642530050000|2022-01-18 18:20:50|91449|91424|91448.2|91423.2|91449.3|91424.3|91447.5|91422.5|17
1642530060000|2022-01-18 18:21:00|91448|91423|91458.1|91433.1|91458.1|91433.1|91447.8|91422.8|36
1642530070000|2022-01-18 18:21:10|91458|91433|91453.8|91428.8|91458|91433|91451.7|91426.7|45
1642530080000|2022-01-18 18:21:20|91454.1|91429.1|91453.7|91428.7|91456.7|91431.7|91452.1|91427.1|30
1642530090000|2022-01-18 18:21:30|91453.9|91428.9|91452.9|91427.9|91454|91429|91452.6|91427.6|31
1642530100000|2022-01-18 18:21:40|91452.7|91427.7|91454.4|91429.4|91455.2|91430.2|91452.7|91427.7|24
1642530110000|2022-01-18 18:21:50|91454.3|91429.3|91456.4|91431.4|91456.9|91431.9|91454.1|91429.1|21
1642530120000|2022-01-18 18:22:00|91457|91432|91458.1|91433.1|91458.1|91433.1|91456.7|91431.7|22
1642530130000|2022-01-18 18:22:10|91457.8|91432.8|91459|91434|91459.1|91434.1|91457.3|91432.3|33
1642530140000|2022-01-18 18:22:20|91460.3|91435.3|91461.4|91436.4|91463.8|91438.8|91458.3|91433.3|26
1642530150000|2022-01-18 18:22:30|91461.7|91436.7|91460|91435|91463.1|91438.1|91459.5|91434.5|26
1642530160000|2022-01-18 18:22:40|91459.8|91434.8|91462.7|91437.7|91463.5|91438.5|91459.1|91434.1|38
1642530170000|2022-01-18 18:22:50|91462.3|91437.3|91461.8|91436.8|91462.8|91437.8|91460.5|91435.5|31
1642530180000|2022-01-18 18:23:00|91461.9|91436.9|91460.3|91435.3|91462.2|91437.2|91460.3|91435.3|35
1642530190000|2022-01-18 18:23:10|91460|91435|91456.3|91431.3|91460.2|91435.2|91456.3|91431.3|32
1642530200000|2022-01-18 18:23:20|91457.2|91432.2|91457.7|91432.7|91459.6|91434.6|91457.2|91432.2|20
1642530210000|2022-01-18 18:23:30|91457.4|91432.4|91462.7|91437.7|91464|91439|91457.3|91432.3|20
1642530220000|2022-01-18 18:23:40|91463.1|91438.1|91465.3|91440.3|91466.5|91441.5|91461.5|91436.5|50
1642530230000|2022-01-18 18:23:50|91465.2|91440.2|91461.9|91436.9|91465.2|91440.2|91460.8|91435.8|40
1642530240000|2022-01-18 18:24:00|91461.7|91436.7|91461.4|91436.4|91462.6|91437.6|91461.1|91436.1|26
1642530250000|2022-01-18 18:24:10|91461.3|91436.3|91460.5|91435.5|91461.4|91436.4|91460.5|91435.5|19
1642530260000|2022-01-18 18:24:20|91460.6|91435.6|91459.1|91434.1|91461.2|91436.2|91459.1|91434.1|14
1642530270000|2022-01-18 18:24:30|91461|91436|91460.9|91435.9|91461.1|91436.1|91459.4|91434.4|27
1642530280000|2022-01-18 18:24:40|91460.7|91435.7|91458|91433|91460.7|91435.7|91458|91433|22
1642530290000|2022-01-18 18:24:50|91457.6|91432.6|91460.6|91435.6|91461.2|91436.2|91457.6|91432.6|30
1642530300000|2022-01-18 18:25:00|91460.5|91435.5|91460|91435|91460.8|91435.8|91459.6|91434.6|17
1642530310000|2022-01-18 18:25:10|91459.7|91434.7|91466.6|91441.6|91467.7|91442.7|91459.5|91434.5|35
1642530320000|2022-01-18 18:25:20|91466.1|91441.1|91469|91444|91469.3|91444.3|91466.1|91441.1|32
1642530330000|2022-01-18 18:25:30|91468.7|91443.7|91468.8|91443.8|91468.8|91443.8|91468|91443|25
1642530340000|2022-01-18 18:25:40|91468.6|91443.6|91467.2|91442.2|91468.6|91443.6|91467.1|91442.1|21
1642530350000|2022-01-18 18:25:50|91467|91442|91469.5|91444.5|91469.5|91444.5|91465.4|91440.4|22
1642530360000|2022-01-18 18:26:00|91468.8|91443.8|91478|91453|91478|91453|91468.1|91443.1|51
1642530370000|2022-01-18 18:26:10|91478.1|91453.1|91474.1|91449.1|91478.1|91453.1|91471.9|91446.9|33
1642530380000|2022-01-18 18:26:20|91474.3|91449.3|91473.7|91448.7|91474.5|91449.5|91470.4|91445.4|23
1642530390000|2022-01-18 18:26:30|91473.6|91448.6|91471.6|91446.6|91473.6|91448.6|91468.7|91443.7|41
1642530400000|2022-01-18 18:26:40|91472|91447|91471|91446|91472.4|91447.4|91469.7|91444.7|25
1642530410000|2022-01-18 18:26:50|91471.1|91446.1|91467.5|91442.5|91471.1|91446.1|91465.7|91440.7|35
1642530420000|2022-01-18 18:27:00|91466.5|91441.5|91464.3|91439.3|91467.4|91442.4|91463.8|91438.8|39
1642530430000|2022-01-18 18:27:10|91464.4|91439.4|91451|91426|91464.5|91439.5|91446.7|91421.7|39
1642530440000|2022-01-18 18:27:20|91451.8|91426.8|91448|91423|91451.9|91426.9|91444.9|91419.9|59
1642530450000|2022-01-18 18:27:30|91448.1|91423.1|91447.6|91422.6|91450|91425|91446.3|91421.3|49
1642530460000|2022-01-18 18:27:40|91447.3|91422.3|91446.4|91421.4|91448.5|91423.5|91445.3|91420.3|42
1642530470000|2022-01-18 18:27:50|91446.5|91421.5|91446.1|91421.1|91446.8|91421.8|91445.7|91420.7|37
1642530480000|2022-01-18 18:28:00|91446|91421|91458.2|91433.2|91461.3|91436.3|91446|91421|52
1642530490000|2022-01-18 18:28:10|91457.6|91432.6|91457.6|91432.6|91459|91434|91457.1|91432.1|22
1642530500000|2022-01-18 18:28:20|91457.9|91432.9|91457.9|91432.9|91458.1|91433.1|91457|91432|24
1642530510000|2022-01-18 18:28:30|91458.1|91433.1|91457.5|91432.5|91458.1|91433.1|91455.7|91430.7|26
1642530520000|2022-01-18 18:28:40|91457.1|91432.1|91454.9|91429.9|91459|91434|91454.9|91429.9|34
1642530530000|2022-01-18 18:28:50|91455.4|91430.4|91458.7|91433.7|91458.8|91433.8|91454.3|91429.3|32
1642530540000|2022-01-18 18:29:00|91458.4|91433.4|91453|91428|91458.8|91433.8|91452.7|91427.7|41
1642530550000|2022-01-18 18:29:10|91453.6|91428.6|91441.5|91416.5|91454.6|91429.6|91438.8|91413.8|49
1642530560000|2022-01-18 18:29:20|91440.7|91415.7|91441.9|91416.9|91442.7|91417.7|91440.2|91415.2|35
1642530570000|2022-01-18 18:29:30|91442|91417|91440.9|91415.9|91442.6|91417.6|91439.8|91414.8|32
1642530580000|2022-01-18 18:29:40|91441.1|91416.1|91441.2|91416.2|91441.7|91416.7|91439.3|91414.3|33
1642530590000|2022-01-18 18:29:50|91441.1|91416.1|91439|91414|91441.1|91416.1|91439|91414|31
1642530600000|2022-01-18 18:30:00|91442.1|91417.1|91436|91411|91443.4|91418.4|91434.9|91409.9|54
1642530610000|2022-01-18 18:30:10|91436.3|91411.3|91421.6|91396.6|91436.7|91411.7|91419.9|91394.9|54
1642530620000|2022-01-18 18:30:20|91422.5|91397.5|91426.8|91401.8|91429.4|91404.4|91422.5|91397.5|49
1642530630000|2022-01-18 18:30:30|91426.5|91401.5|91421.7|91396.7|91426.5|91401.5|91419.6|91394.6|45
1642530640000|2022-01-18 18:30:40|91421.8|91396.8|91422.6|91397.6|91425.9|91400.9|91421.6|91396.6|36
1642530650000|2022-01-18 18:30:50|91422.2|91397.2|91421.5|91396.5|91422.2|91397.2|91421.3|91396.3|22
1642530660000|2022-01-18 18:31:00|91421.6|91396.6|91425.6|91400.6|91426.7|91401.7|91421.6|91396.6|17
1642530670000|2022-01-18 18:31:10|91425.5|91400.5|91431.3|91406.3|91431.3|91406.3|91425.5|91400.5|29
1642530680000|2022-01-18 18:31:20|91430.2|91405.2|91429.8|91404.8|91430.9|91405.9|91428.4|91403.4|23
1642530690000|2022-01-18 18:31:30|91429.6|91404.6|91430.3|91405.3|91432.6|91407.6|91429.4|91404.4|31
1642530700000|2022-01-18 18:31:40|91430.5|91405.5|91438.1|91413.1|91438.2|91413.2|91429.6|91404.6|47
1642530710000|2022-01-18 18:31:50|91438.4|91413.4|91437.7|91412.7|91438.7|91413.7|91434.7|91409.7|25
1642530720000|2022-01-18 18:32:00|91438.6|91413.6|91437.9|91412.9|91440.8|91415.8|91437.4|91412.4|29
1642530730000|2022-01-18 18:32:10|91438|91413|91435.7|91410.7|91441.8|91416.8|91434.7|91409.7|46
1642530740000|2022-01-18 18:32:20|91435.8|91410.8|91436|91411|91437.1|91412.1|91434.7|91409.7|27
1642530750000|2022-01-18 18:32:30|91435.5|91410.5|91432.6|91407.6|91438.5|91413.5|91431.5|91406.5|31
1642530760000|2022-01-18 18:32:40|91432.7|91407.7|91421.7|91396.7|91434.1|91409.1|91421.7|91396.7|31
1642530770000|2022-01-18 18:32:50|91422.3|91397.3|91423.1|91398.1|91427.8|91402.8|91422.3|91397.3|35
1642530780000|2022-01-18 18:33:00|91424.7|91399.7|91438.1|91413.1|91439.9|91414.9|91424.4|91399.4|40
1642530790000|2022-01-18 18:33:10|91438.9|91413.9|91450.2|91425.2|91452.1|91427.1|91435.5|91410.5|41
1642530800000|2022-01-18 18:33:20|91449.9|91424.9|91450.9|91425.9|91452.7|91427.7|91449.8|91424.8|30
1642530810000|2022-01-18 18:33:30|91450.8|91425.8|91448.5|91423.5|91451.2|91426.2|91447|91422|37
1642530820000|2022-01-18 18:33:40|91448.7|91423.7|91455.6|91430.6|91457.4|91432.4|91447.2|91422.2|35
1642530830000|2022-01-18 18:33:50|91456|91431|91488.7|91463.7|91490.9|91465.9|91454.9|91429.9|46
1642530840000|2022-01-18 18:34:00|91488.9|91463.9|91495.1|91470.1|91495.3|91470.3|91488.4|91463.4|32
1642530850000|2022-01-18 18:34:10|91494.7|91469.7|91494.4|91469.4|91495.5|91470.5|91492.9|91467.9|39
1642530860000|2022-01-18 18:34:20|91493.9|91468.9|91493|91468|91494.7|91469.7|91492.7|91467.7|27
1642530870000|2022-01-18 18:34:30|91493.1|91468.1|91491.4|91466.4|91493.5|91468.5|91490.8|91465.8|35
1642530880000|2022-01-18 18:34:40|91491.5|91466.5|91491.6|91466.6|91492.5|91467.5|91490.5|91465.5|40
1642530890000|2022-01-18 18:34:50|91491.5|91466.5|91488.4|91463.4|91491.9|91466.9|91488.4|91463.4|40
1642530900000|2022-01-18 18:35:00|91491.1|91466.1|91486.7|91461.7|91491.6|91466.6|91485.8|91460.8|44
1642530910000|2022-01-18 18:35:10|91486.8|91461.8|91482.4|91457.4|91487.6|91462.6|91480.7|91455.7|50
1642530920000|2022-01-18 18:35:20|91481|91456|91480.4|91455.4|91481|91456|91476.9|91451.9|49
1642530930000|2022-01-18 18:35:30|91480.8|91455.8|91481.6|91456.6|91481.7|91456.7|91479.9|91454.9|27
1642530940000|2022-01-18 18:35:40|91481.8|91456.8|91479.4|91454.4|91481.8|91456.8|91478.4|91453.4|42
1642530950000|2022-01-18 18:35:50|91479.3|91454.3|91480|91455|91480.1|91455.1|91479.1|91454.1|27
1642530960000|2022-01-18 18:36:00|91480.4|91455.4|91480.6|91455.6|91481.9|91456.9|91478.6|91453.6|42
1642530970000|2022-01-18 18:36:10|91480.5|91455.5|91479.5|91454.5|91481.4|91456.4|91479.4|91454.4|25
1642530980000|2022-01-18 18:36:20|91478.3|91453.3|91480.6|91455.6|91481.7|91456.7|91478.3|91453.3|36
1642530990000|2022-01-18 18:36:30|91480.8|91455.8|91485.2|91460.2|91485.6|91460.6|91479.1|91454.1|39
1642531000000|2022-01-18 18:36:40|91484.5|91459.5|91485.2|91460.2|91486.1|91461.1|91484.4|91459.4|32
1642531010000|2022-01-18 18:36:50|91485.1|91460.1|91483.2|91458.2|91486.9|91461.9|91482.9|91457.9|39
1642531020000|2022-01-18 18:37:00|91483|91458|91483.6|91458.6|91483.8|91458.8|91482.8|91457.8|24
1642531030000|2022-01-18 18:37:10|91483.3|91458.3|91483.3|91458.3|91484|91459|91483.1|91458.1|13
1642531040000|2022-01-18 18:37:20|91483.2|91458.2|91485.3|91460.3|91486.3|91461.3|91481.6|91456.6|45
1642531050000|2022-01-18 18:37:30|91485|91460|91484.6|91459.6|91485.4|91460.4|91484.6|91459.6|39
1642531060000|2022-01-18 18:37:40|91484.7|91459.7|91479.8|91454.8|91484.9|91459.9|91478.3|91453.3|43
1642531070000|2022-01-18 18:37:50|91479.7|91454.7|91482.4|91457.4|91484|91459|91479.6|91454.6|29
1642531080000|2022-01-18 18:38:00|91483|91458|91484|91459|91484.9|91459.9|91482.4|91457.4|34
1642531090000|2022-01-18 18:38:10|91484.2|91459.2|91481.9|91456.9|91484.4|91459.4|91480.2|91455.2|26
1642531100000|2022-01-18 18:38:20|91482|91457|91482.2|91457.2|91482.6|91457.6|91479.9|91454.9|23
1642531110000|2022-01-18 18:38:30|91482.4|91457.4|91477.6|91452.6|91482.4|91457.4|91477.3|91452.3|26
1642531120000|2022-01-18 18:38:40|91477.5|91452.5|91478.3|91453.3|91478.4|91453.4|91476.9|91451.9|18
1642531130000|2022-01-18 18:38:50|91478|91453|91473.5|91448.5|91478|91453|91470.3|91445.3|50
1642531140000|2022-01-18 18:39:00|91473.6|91448.6|91474.7|91449.7|91475.1|91450.1|91473|91448|38
1642531150000|2022-01-18 18:39:10|91474.5|91449.5|91467.6|91442.6|91474.5|91449.5|91467.6|91442.6|26
1642531160000|2022-01-18 18:39:20|91467.7|91442.7|91471.6|91446.6|91472.6|91447.6|91467.7|91442.7|28
1642531170000|2022-01-18 18:39:30|91471.9|91446.9|91469.8|91444.8|91472.1|91447.1|91469.2|91444.2|34
1642531180000|2022-01-18 18:39:40|91469.4|91444.4|91468.9|91443.9|91469.5|91444.5|91468.7|91443.7|22
1642531190000|2022-01-18 18:39:50|91469.1|91444.1|91470.9|91445.9|91472.9|91447.9|91467.7|91442.7|38
1642531200000|2022-01-18 18:40:00|91471.4|91446.4|91463|91438|91471.8|91446.8|91462.9|91437.9|45
1642531210000|2022-01-18 18:40:10|91462.9|91437.9|91462.4|91437.4|91463.9|91438.9|91461.4|91436.4|42
1642531220000|2022-01-18 18:40:20|91462.5|91437.5|91461.5|91436.5|91463.4|91438.4|91460.5|91435.5|32
1642531230000|2022-01-18 18:40:30|91461.7|91436.7|91461.6|91436.6|91465.5|91440.5|91461.3|91436.3|41
1642531240000|2022-01-18 18:40:40|91462.1|91437.1|91461.3|91436.3|91462.2|91437.2|91461.3|91436.3|22
1642531250000|2022-01-18 18:40:50|91461.4|91436.4|91461.9|91436.9|91461.9|91436.9|91459.3|91434.3|23
1642531260000|2022-01-18 18:41:00|91461.8|91436.8|91472.2|91447.2|91472.3|91447.3|91461.8|91436.8|35
1642531270000|2022-01-18 18:41:10|91472.1|91447.1|91470.9|91445.9|91472.1|91447.1|91470.4|91445.4|31
1642531280000|2022-01-18 18:41:20|91471.2|91446.2|91469.5|91444.5|91471.4|91446.4|91469.5|91444.5|15
1642531290000|2022-01-18 18:41:30|91468.7|91443.7|91467.5|91442.5|91470.8|91445.8|91466.9|91441.9|22
1642531300000|2022-01-18 18:41:40|91467.6|91442.6|91467.9|91442.9|91469.1|91444.1|91467|91442|18
1642531310000|2022-01-18 18:41:50|91468.1|91443.1|91466.7|91441.7|91468.3|91443.3|91465.5|91440.5|30
1642531320000|2022-01-18 18:42:00|91466.6|91441.6|91465.4|91440.4|91467.3|91442.3|91465.4|91440.4|22
1642531330000|2022-01-18 18:42:10|91465.5|91440.5|91460.9|91435.9|91465.8|91440.8|91460.1|91435.1|35
1642531340000|2022-01-18 18:42:20|91461|91436|91460.1|91435.1|91462.2|91437.2|91458.6|91433.6|28
1642531350000|2022-01-18 18:42:30|91459.4|91434.4|91456.7|91431.7|91461|91436|91455.2|91430.2|37
1642531360000|2022-01-18 18:42:40|91456.4|91431.4|91452.7|91427.7|91456.7|91431.7|91452.6|91427.6|29
1642531370000|2022-01-18 18:42:50|91452.8|91427.8|91449.7|91424.7|91452.9|91427.9|91447.2|91422.2|56
1642531380000|2022-01-18 18:43:00|91450|91425|91448.3|91423.3|91450.6|91425.6|91447.5|91422.5|33
1642531390000|2022-01-18 18:43:10|91448.2|91423.2|91435.6|91410.6|91448.2|91423.2|91434.6|91409.6|54
1642531400000|2022-01-18 18:43:20|91435.5|91410.5|91432.9|91407.9|91435.9|91410.9|91432.7|91407.7|48
1642531410000|2022-01-18 18:43:30|91433.6|91408.6|91432.5|91407.5|91435.5|91410.5|91430.7|91405.7|55
1642531420000|2022-01-18 18:43:40|91432.3|91407.3|91419.7|91394.7|91434.7|91409.7|91419.7|91394.7|58
1642531430000|2022-01-18 18:43:50|91419.6|91394.6|91401|91376|91419.6|91394.6|91401|91376|73
1642531440000|2022-01-18 18:44:00|91401.2|91376.2|91398.2|91373.2|91402.2|91377.2|91397.1|91372.1|53
1642531450000|2022-01-18 18:44:10|91398.1|91373.1|91396.2|91371.2|91398.5|91373.5|91396.2|91371.2|31
1642531460000|2022-01-18 18:44:20|91396.5|91371.5|91418.4|91368.4|91418.4|91372.9|91396.4|91367.1|40
1642531470000|2022-01-18 18:44:30|91419|91369|91425.2|91375.2|91425.5|91375.5|91411.6|91361.6|52
1642531480000|2022-01-18 18:44:40|91425.1|91375.1|91408.2|91383.2|91425.1|91385.5|91406.1|91368.4|57
1642531490000|2022-01-18 18:44:50|91408.1|91383.1|91408.8|91383.8|91410.9|91385.9|91405.7|91380.7|37
1642531500000|2022-01-18 18:45:00|91408.4|91383.4|91410.8|91385.8|91412.8|91387.8|91405.4|91380.4|55
1642531510000|2022-01-18 18:45:10|91409.5|91384.5|91409.9|91384.9|91410.5|91385.5|91408.6|91383.6|27
1642531520000|2022-01-18 18:45:20|91409.4|91384.4|91410.6|91385.6|91410.6|91385.6|91409.4|91384.4|17
1642531530000|2022-01-18 18:45:30|91410.4|91385.4|91399.2|91374.2|91410.4|91385.4|91397.2|91372.2|44
1642531540000|2022-01-18 18:45:40|91397.5|91372.5|91396.6|91371.6|91401|91376|91393.6|91368.6|44
1642531550000|2022-01-18 18:45:50|91396.5|91371.5|91396.2|91346.2|91397.7|91372.7|91383.8|91346.2|54
1642531560000|2022-01-18 18:46:00|91394.4|91344.4|91386.8|91336.8|91398.3|91348.3|91382.8|91332.8|54
1642531570000|2022-01-18 18:46:10|91385.8|91335.8|91375.6|91350.6|91393|91351|91374.3|91335.6|53
1642531580000|2022-01-18 18:46:20|91375.8|91350.8|91366.1|91341.1|91376.2|91351.2|91366.1|91341.1|51
1642531590000|2022-01-18 18:46:30|91365.6|91340.6|91357.2|91332.2|91367.3|91342.3|91357.2|91332.2|55
1642531600000|2022-01-18 18:46:40|91357.3|91332.3|91358.1|91333.1|91359.7|91334.7|91355.8|91330.8|52
1642531610000|2022-01-18 18:46:50|91358|91333|91359.2|91334.2|91360.2|91335.2|91357.3|91332.3|42
1642531620000|2022-01-18 18:47:00|91358.7|91333.7|91362|91337|91363|91338|91357|91332|33
1642531630000|2022-01-18 18:47:10|91361.7|91336.7|91363.2|91338.2|91363.8|91338.8|91361.1|91336.1|39
1642531640000|2022-01-18 18:47:20|91362.7|91337.7|91366.7|91341.7|91367.8|91342.8|91362.3|91337.3|34
1642531650000|2022-01-18 18:47:30|91366.6|91341.6|91383.8|91333.8|91384.2|91343.9|91363.7|91331|45
1642531660000|2022-01-18 18:47:40|91382.5|91332.5|91371.6|91346.6|91382.5|91346.6|91368.8|91328.8|46
1642531670000|2022-01-18 18:47:50|91371.4|91346.4|91370.5|91345.5|91375.7|91350.7|91369.9|91344.9|53
1642531680000|2022-01-18 18:48:00|91370.2|91345.2|91369.3|91344.3|91370.6|91345.6|91366.8|91341.8|47
1642531690000|2022-01-18 18:48:10|91368.8|91343.8|91371.3|91346.3|91373.5|91348.5|91367.1|91342.1|41
1642531700000|2022-01-18 18:48:20|91371.5|91346.5|91372.2|91347.2|91373.6|91348.6|91370.2|91345.2|34
1642531710000|2022-01-18 18:48:30|91371.9|91346.9|91373|91348|91373.3|91348.3|91371|91346|22
1642531720000|2022-01-18 18:48:40|91373.2|91348.2|91370.4|91345.4|91373.3|91348.3|91369.2|91344.2|31
1642531730000|2022-01-18 18:48:50|91370.3|91345.3|91374.3|91349.3|91377.7|91352.7|91369.9|91344.9|39
1642531740000|2022-01-18 18:49:00|91374.4|91349.4|91376.7|91351.7|91379.6|91354.6|91374.2|91349.2|38
1642531750000|2022-01-18 18:49:10|91378|91353|91373.2|91348.2|91380.1|91355.1|91373.2|91348.2|45
1642531760000|2022-01-18 18:49:20|91373.5|91348.5|91373.6|91348.6|91374.5|91349.5|91372|91347|30
1642531770000|2022-01-18 18:49:30|91371.6|91346.6|91371.1|91346.1|91374.2|91349.2|91369|91344|39
1642531780000|2022-01-18 18:49:40|91370.6|91345.6|91376.3|91351.3|91377.5|91352.5|91370.4|91345.4|43
1642531790000|2022-01-18 18:49:50|91377|91352|91375.7|91350.7|91377.7|91352.7|91373.3|91348.3|25
1642531800000|2022-01-18 18:50:00|91375.8|91350.8|91376.8|91351.8|91378.1|91353.1|91375.6|91350.6|26
1642531810000|2022-01-18 18:50:10|91376.9|91351.9|91382|91357|91382.9|91357.9|91376.6|91351.6|30
1642531820000|2022-01-18 18:50:20|91381.8|91356.8|91386|91361|91388|91363|91380.5|91355.5|45
1642531830000|2022-01-18 18:50:30|91389|91364|91376.7|91351.7|91389|91364|91376.7|91351.7|43
1642531840000|2022-01-18 18:50:40|91377.9|91352.9|91381.4|91356.4|91383.7|91358.7|91376.2|91351.2|47
1642531850000|2022-01-18 18:50:50|91381|91356|91375|91350|91383.4|91358.4|91374|91349|48
1642531860000|2022-01-18 18:51:00|91375.1|91350.1|91369.9|91344.9|91375.1|91350.1|91367.2|91342.2|48
1642531870000|2022-01-18 18:51:10|91369.8|91344.8|91381.3|91356.3|91384|91359|91369.8|91344.8|50
1642531880000|2022-01-18 18:51:20|91381.7|91356.7|91382.6|91357.6|91383.9|91358.9|91375.8|91350.8|54
1642531890000|2022-01-18 18:51:30|91382.3|91357.3|91388.2|91363.2|91391.4|91366.4|91381.9|91356.9|57
1642531900000|2022-01-18 18:51:40|91388.1|91363.1|91387.5|91362.5|91392.2|91367.2|91387.4|91362.4|41
1642531910000|2022-01-18 18:51:50|91387.8|91362.8|91390.9|91365.9|91392.1|91367.1|91387.4|91362.4|32
1642531920000|2022-01-18 18:52:00|91390.7|91365.7|91391.9|91366.9|91393.1|91368.1|91390.7|91365.7|39
1642531930000|2022-01-18 18:52:10|91392.5|91367.5|91392.7|91367.7|91395.5|91370.5|91392.4|91367.4|48
1642531940000|2022-01-18 18:52:20|91392.9|91367.9|91397.3|91372.3|91398.5|91373.5|91392.4|91367.4|46
1642531950000|2022-01-18 18:52:30|91397.4|91372.4|91401.2|91376.2|91401.5|91376.5|91397.2|91372.2|44
1642531960000|2022-01-18 18:52:40|91401.3|91376.3|91401.9|91376.9|91403.9|91378.9|91400.8|91375.8|49
1642531970000|2022-01-18 18:52:50|91402|91377|91401.8|91376.8|91404.8|91379.8|91401.8|91376.8|41
1642531980000|2022-01-18 18:53:00|91401.7|91376.7|91401.3|91376.3|91404|91379|91401.3|91376.3|41
1642531990000|2022-01-18 18:53:10|91401.5|91376.5|91400.8|91375.8|91402.1|91377.1|91398.2|91373.2|52
1642532000000|2022-01-18 18:53:20|91400.7|91375.7|91403.1|91378.1|91405.5|91380.5|91400.6|91375.6|44
1642532010000|2022-01-18 18:53:30|91403|91378|91397.2|91372.2|91403.7|91378.7|91396.9|91371.9|41
1642532020000|2022-01-18 18:53:40|91396.4|91371.4|91395.2|91370.2|91396.7|91371.7|91395|91370|41
1642532030000|2022-01-18 18:53:50|91394.7|91369.7|91392.5|91367.5|91395|91370|91391.4|91366.4|40
1642532040000|2022-01-18 18:54:00|91392.2|91367.2|91397.1|91372.1|91397.5|91372.5|91392.2|91367.2|34
1642532050000|2022-01-18 18:54:10|91397.5|91372.5|91403|91378|91404.1|91379.1|91396.7|91371.7|34
1642532060000|2022-01-18 18:54:20|91403.4|91378.4|91413.4|91388.4|91413.9|91388.9|91401.8|91376.8|52
1642532070000|2022-01-18 18:54:30|91413.3|91388.3|91414.2|91389.2|91417.1|91392.1|91411.9|91386.9|60
1642532080000|2022-01-18 18:54:40|91413.3|91388.3|91417.8|91392.8|91419.5|91394.5|91411.9|91386.9|60
1642532090000|2022-01-18 18:54:50|91417.5|91392.5|91412.9|91387.9|91419.2|91394.2|91412.8|91387.8|52
1642532100000|2022-01-18 18:55:00|91412.6|91387.6|91411.1|91386.1|91413.1|91388.1|91408.4|91383.4|58
1642532110000|2022-01-18 18:55:10|91409.6|91384.6|91408.1|91383.1|91410.4|91385.4|91406.8|91381.8|30
1642532120000|2022-01-18 18:55:20|91407.8|91382.8|91410.2|91385.2|91411.7|91386.7|91407.8|91382.8|31
1642532130000|2022-01-18 18:55:30|91411.7|91386.7|91411.3|91386.3|91411.9|91386.9|91410.4|91385.4|36
1642532140000|2022-01-18 18:55:40|91411.2|91386.2|91407|91382|91411.9|91386.9|91406.1|91381.1|36
1642532150000|2022-01-18 18:55:50|91406.8|91381.8|91411|91386|91413.2|91388.2|91405.9|91380.9|38
1642532160000|2022-01-18 18:56:00|91411.3|91386.3|91409.2|91384.2|91411.5|91386.5|91408.8|91383.8|27
1642532170000|2022-01-18 18:56:10|91409.1|91384.1|91412.1|91387.1|91412.1|91387.1|91409|91384|24
1642532180000|2022-01-18 18:56:20|91412.3|91387.3|91417.2|91392.2|91422.6|91397.6|91409.5|91384.5|66
1642532190000|2022-01-18 18:56:30|91416.8|91391.8|91413.5|91388.5|91416.8|91391.8|91413.3|91388.3|47
1642532200000|2022-01-18 18:56:40|91414|91389|91415.1|91390.1|91416.8|91391.8|91412.4|91387.4|40
1642532210000|2022-01-18 18:56:50|91414.7|91389.7|91416.5|91391.5|91418.2|91393.2|91414.5|91389.5|44
1642532220000|2022-01-18 18:57:00|91414.4|91389.4|91415.6|91390.6|91417.4|91392.4|91414.4|91389.4|34
1642532230000|2022-01-18 18:57:10|91416.3|91391.3|91416|91391|91416.7|91391.7|91415.4|91390.4|22
1642532240000|2022-01-18 18:57:20|91415.8|91390.8|91410.5|91385.5|91416|91391|91409.6|91384.6|37
1642532250000|2022-01-18 18:57:30|91410.3|91385.3|91418.8|91393.8|91419.2|91394.2|91410.3|91385.3|38
1642532260000|2022-01-18 18:57:40|91418.1|91393.1|91419.2|91394.2|91423.7|91398.7|91417.4|91392.4|59
1642532270000|2022-01-18 18:57:50|91419.1|91394.1|91420.1|91395.1|91420.8|91395.8|91414.3|91389.3|51
1642532280000|2022-01-18 18:58:00|91420.4|91395.4|91420.4|91395.4|91422.8|91397.8|91418.7|91393.7|45
1642532290000|2022-01-18 18:58:10|91420.2|91395.2|91425.1|91400.1|91425.1|91400.1|91419.5|91394.5|43
1642532300000|2022-01-18 18:58:20|91425.8|91400.8|91412.9|91387.9|91427.5|91402.5|91412.5|91387.5|71
1642532310000|2022-01-18 18:58:30|91413.3|91388.3|91421.3|91396.3|91421.3|91396.3|91409.2|91384.2|53
1642532320000|2022-01-18 18:58:40|91420.6|91395.6|91449.8|91424.8|91449.8|91424.8|91420.6|91395.6|73
1642532330000|2022-01-18 18:58:50|91448.9|91423.9|91426|91401|91449.8|91424.8|91423.9|91398.9|54
1642532340000|2022-01-18 18:59:00|91426.1|91401.1|91439|91414|91439|91414|91415.4|91390.4|55
1642532350000|2022-01-18 18:59:10|91438.9|91413.9|91421.9|91396.9|91444.9|91419.9|91417.9|91392.9|62
1642532360000|2022-01-18 18:59:20|91422.5|91397.5|91422.4|91397.4|91423.2|91398.2|91416.6|91391.6|55
1642532370000|2022-01-18 18:59:30|91421|91396|91428.6|91403.6|91435.2|91410.2|91420.8|91395.8|43
1642532380000|2022-01-18 18:59:40|91428.9|91403.9|91431.6|91406.6|91432.6|91407.6|91428.9|91403.9|33
1642532390000|2022-01-18 18:59:50|91432|91407|91422.1|91397.1|91432.3|91407.3|91420.9|91395.9|38
1642532400000|2022-01-18 19:00:00|91421.7|91396.7|91423.2|91398.2|91424.3|91399.3|91421.7|91396.7|26
1642532410000|2022-01-18 19:00:10|91423.3|91398.3|91432|91407|91433|91408|91423.3|91398.3|43
1642532420000|2022-01-18 19:00:20|91432.6|91407.6|91428.3|91403.3|91433.6|91408.6|91427.7|91402.7|43
1642532430000|2022-01-18 19:00:30|91427.7|91402.7|91428.8|91403.8|91429.9|91404.9|91427.3|91402.3|33
1642532440000|2022-01-18 19:00:40|91428.7|91403.7|91438.7|91413.7|91439.4|91414.4|91428.7|91403.7|49
1642532450000|2022-01-18 19:00:50|91442.4|91417.4|91415.9|91390.9|91443.9|91418.9|91414.7|91389.7|69
1642532460000|2022-01-18 19:01:00|91414.7|91389.7|91432.9|91407.9|91435.5|91410.5|91414.4|91389.4|53
1642532470000|2022-01-18 19:01:10|91433.5|91408.5|91421.4|91396.4|91437.4|91412.4|91419.6|91394.6|63
1642532480000|2022-01-18 19:01:20|91421.3|91396.3|91424.6|91399.6|91428.1|91403.1|91421.1|91396.1|47
1642532490000|2022-01-18 19:01:30|91424.2|91399.2|91432.3|91407.3|91439.9|91414.9|91424.2|91399.2|53
1642532500000|2022-01-18 19:01:40|91431.1|91406.1|91429|91404|91440.5|91415.5|91428.3|91403.3|58
1642532510000|2022-01-18 19:01:50|91430.1|91405.1|91432|91407|91434.2|91409.2|91429.2|91404.2|47
1642532520000|2022-01-18 19:02:00|91431.3|91406.3|91433.2|91408.2|91433.2|91408.2|91429.1|91404.1|40
1642532530000|2022-01-18 19:02:10|91433.4|91408.4|91432.5|91407.5|91437.2|91412.2|91428.5|91403.5|44
1642532540000|2022-01-18 19:02:20|91432.7|91407.7|91435.2|91410.2|91439.1|91414.1|91432.5|91407.5|54
1642532550000|2022-01-18 19:02:30|91433.3|91408.3|91437.8|91412.8|91438.4|91413.4|91431.2|91406.2|47
1642532560000|2022-01-18 19:02:40|91437.7|91412.7|91437.3|91412.3|91437.9|91412.9|91436.5|91411.5|22
1642532570000|2022-01-18 19:02:50|91437.8|91412.8|91433.5|91408.5|91438|91413|91433|91408|39
1642532580000|2022-01-18 19:03:00|91433.8|91408.8|91425.9|91400.9|91433.8|91408.8|91425.4|91400.4|39
1642532590000|2022-01-18 19:03:10|91425.6|91400.6|91425.4|91400.4|91425.6|91400.6|91423.5|91398.5|37
1642532600000|2022-01-18 19:03:20|91425|91400|91421.9|91396.9|91426.4|91401.4|91420.8|91395.8|48
1642532610000|2022-01-18 19:03:30|91421.7|91396.7|91427.1|91402.1|91427.7|91402.7|91415.5|91390.5|61
1642532620000|2022-01-18 19:03:40|91427.6|91402.6|91427.5|91402.5|91428.2|91403.2|91426.5|91401.5|37
1642532630000|2022-01-18 19:03:50|91427.8|91402.8|91427.6|91402.6|91427.9|91402.9|91426.3|91401.3|24
1642532640000|2022-01-18 19:04:00|91428.2|91403.2|91426.5|91401.5|91429.9|91404.9|91425.9|91400.9|52
1642532650000|2022-01-18 19:04:10|91423.7|91398.7|91411.5|91386.5|91424.3|91399.3|91411.4|91386.4|44
1642532660000|2022-01-18 19:04:20|91412.4|91387.4|91408.9|91383.9|91413|91388|91407|91382|41
1642532670000|2022-01-18 19:04:30|91422.1|91372.1|91406.2|91356.2|91422.1|91378.4|91390.7|91353|56
1642532680000|2022-01-18 19:04:40|91406.5|91356.5|91402.4|91377.4|91406.5|91377.4|91393.8|91356.4|49
1642532690000|2022-01-18 19:04:50|91401.9|91376.9|91405.8|91380.8|91405.8|91380.8|91399.9|91374.9|42
1642532700000|2022-01-18 19:05:00|91405.2|91380.2|91404.2|91379.2|91407.7|91382.7|91404.2|91379.2|38
1642532710000|2022-01-18 19:05:10|91405|91380|91407|91382|91407.4|91382.4|91401.1|91376.1|39
1642532720000|2022-01-18 19:05:20|91407.3|91382.3|91407.1|91382.1|91407.6|91382.6|91406.8|91381.8|20
1642532730000|2022-01-18 19:05:30|91407|91382|91404.5|91379.5|91407|91382|91401|91376|44
1642532740000|2022-01-18 19:05:40|91404.8|91379.8|91401.7|91376.7|91405.8|91380.8|91401.4|91376.4|35
1642532750000|2022-01-18 19:05:50|91401.6|91376.6|91402.5|91377.5|91406|91381|91399.6|91374.6|50
1642532760000|2022-01-18 19:06:00|91402.4|91377.4|91402.7|91377.7|91403.9|91378.9|91401.7|91376.7|36
1642532770000|2022-01-18 19:06:10|91402.4|91377.4|91404.7|91379.7|91405|91380|91402.4|91377.4|28
1642532780000|2022-01-18 19:06:20|91405|91380|91406.8|91381.8|91407|91382|91404.1|91379.1|27
1642532790000|2022-01-18 19:06:30|91407|91382|91413.6|91388.6|91413.6|91388.6|91405.9|91380.9|52
1642532800000|2022-01-18 19:06:40|91413|91388|91411.2|91386.2|91413.8|91388.8|91411.1|91386.1|45
1642532810000|2022-01-18 19:06:50|91411|91386|91406.3|91381.3|91411.2|91386.2|91405.6|91380.6|48
1642532820000|2022-01-18 19:07:00|91405.9|91380.9|91406.4|91381.4|91407|91382|91405.6|91380.6|26
1642532830000|2022-01-18 19:07:10|91406.2|91381.2|91405.5|91380.5|91406.2|91381.2|91405.4|91380.4|20
1642532840000|2022-01-18 19:07:20|91405.4|91380.4|91407.5|91382.5|91407.5|91382.5|91405.2|91380.2|19
1642532850000|2022-01-18 19:07:30|91407.9|91382.9|91408.1|91383.1|91408.6|91383.6|91404.1|91379.1|30
1642532860000|2022-01-18 19:07:40|91408.5|91383.5|91409.3|91384.3|91409.5|91384.5|91408.5|91383.5|23
1642532870000|2022-01-18 19:07:50|91409.4|91384.4|91408.3|91383.3|91409.9|91384.9|91408.3|91383.3|19
1642532880000|2022-01-18 19:08:00|91409.5|91384.5|91403.8|91378.8|91409.7|91384.7|91402.8|91377.8|38
1642532890000|2022-01-18 19:08:10|91403.7|91378.7|91407.5|91382.5|91417.4|91382.7|91402.4|91366.6|45
1642532900000|2022-01-18 19:08:20|91407|91382|91411.5|91386.5|91411.5|91386.5|91406.9|91381.9|31
1642532910000|2022-01-18 19:08:30|91411|91386|91413.3|91388.3|91415.2|91390.2|91410.8|91385.8|34
1642532920000|2022-01-18 19:08:40|91413.6|91388.6|91405.5|91380.5|91420.2|91388.6|91405|91368.8|34
1642532930000|2022-01-18 19:08:50|91406.3|91381.3|91405.6|91380.6|91406.9|91381.9|91405|91380|30
1642532940000|2022-01-18 19:09:00|91405.9|91380.9|91407.4|91382.4|91408|91383|91405|91380|43
1642532950000|2022-01-18 19:09:10|91407.7|91382.7|91404.6|91379.6|91408|91383|91403.9|91378.9|38
1642532960000|2022-01-18 19:09:20|91405.2|91380.2|91403.1|91378.1|91405.5|91380.5|91402.9|91377.9|24
1642532970000|2022-01-18 19:09:30|91403.3|91378.3|91402.7|91377.7|91403.9|91378.9|91397.3|91372.3|39
1642532980000|2022-01-18 19:09:40|91402.8|91377.8|91405.8|91380.8|91405.8|91380.8|91401.9|91376.9|29
1642532990000|2022-01-18 19:09:50|91406|91381|91407|91382|91408|91383|91404.8|91379.8|34
1642533000000|2022-01-18 19:10:00|91407.1|91382.1|91407.9|91382.9|91408.4|91383.4|91406.7|91381.7|29
1642533010000|2022-01-18 19:10:10|91407.7|91382.7|91408.3|91383.3|91408.5|91383.5|91407|91382|11
1642533020000|2022-01-18 19:10:20|91407.9|91382.9|91405.2|91380.2|91407.9|91382.9|91404.5|91379.5|22
1642533030000|2022-01-18 19:10:30|91404.4|91379.4|91406.1|91381.1|91406.1|91381.1|91404.1|91379.1|22
1642533040000|2022-01-18 19:10:40|91406|91381|91401.9|91376.9|91406.4|91381.4|91400.3|91375.3|22
1642533050000|2022-01-18 19:10:50|91402.1|91377.1|91403.5|91378.5|91403.9|91378.9|91401|91376|36
1642533060000|2022-01-18 19:11:00|91403.7|91378.7|91402.3|91377.3|91404.1|91379.1|91401.5|91376.5|27
1642533070000|2022-01-18 19:11:10|91402.2|91377.2|91405.1|91380.1|91405.1|91380.1|91402.2|91377.2|12
1642533080000|2022-01-18 19:11:20|91405.4|91380.4|91405.3|91380.3|91406.6|91381.6|91403.2|91378.2|36
1642533090000|2022-01-18 19:11:30|91405|91380|91406|91381|91418.6|91382.1|91402|91367.5|27
1642533100000|2022-01-18 19:11:40|91406.3|91381.3|91400|91375|91408.9|91383.9|91399.9|91374.9|55
1642533110000|2022-01-18 19:11:50|91399.8|91374.8|91398.2|91373.2|91400.6|91375.6|91396|91371|44
1642533120000|2022-01-18 19:12:00|91398.3|91373.3|91396.6|91371.6|91398.4|91373.4|91395.8|91370.8|40
1642533130000|2022-01-18 19:12:10|91396.7|91371.7|91396.2|91371.2|91397.6|91372.6|91395.6|91370.6|24
1642533140000|2022-01-18 19:12:20|91397.2|91372.2|91399.4|91374.4|91399.9|91374.9|91396|91371|30
1642533150000|2022-01-18 19:12:30|91398.5|91373.5|91395.4|91370.4|91399.3|91374.3|91394.5|91369.5|40
1642533160000|2022-01-18 19:12:40|91395.3|91370.3|91395.5|91370.5|91395.7|91370.7|91394.2|91369.2|27
1642533170000|2022-01-18 19:12:50|91395.4|91370.4|91397.6|91372.6|91397.7|91372.7|91394.4|91369.4|27
1642533180000|2022-01-18 19:13:00|91397.5|91372.5|91401|91376|91401.3|91376.3|91396.4|91371.4|26
1642533190000|2022-01-18 19:13:10|91401.1|91376.1|91400.3|91375.3|91401.6|91376.6|91400.1|91375.1|12
1642533200000|2022-01-18 19:13:20|91400|91375|91404.6|91379.6|91407.1|91382.1|91400|91375|35
1642533210000|2022-01-18 19:13:30|91404.7|91379.7|91399.8|91374.8|91405.5|91380.5|91399.8|91374.8|29
1642533220000|2022-01-18 19:13:40|91398.9|91373.9|91398.2|91373.2|91403|91378|91398.2|91373.2|30
1642533230000|2022-01-18 19:13:50|91399.6|91374.6|91401.7|91376.7|91408.4|91376.8|91397.4|91358.4|41
1642533240000|2022-01-18 19:14:00|91401.5|91376.5|91402.3|91377.3|91402.9|91377.9|91401.2|91376.2|30
1642533250000|2022-01-18 19:14:10|91401.9|91376.9|91401.6|91376.6|91403|91378|91401.6|91376.6|19
1642533260000|2022-01-18 19:14:20|91402|91377|91400.7|91375.7|91402.4|91377.4|91399|91374|29
1642533270000|2022-01-18 19:14:30|91400.6|91375.6|91395.3|91370.3|91403.4|91378.4|91395|91370|39
1642533280000|2022-01-18 19:14:40|91394.3|91369.3|91395.2|91370.2|91396.9|91371.9|91393.2|91368.2|24
1642533290000|2022-01-18 19:14:50|91395|91370|91395|91370|91395.1|91370.1|91393.9|91368.9|13
1642533300000|2022-01-18 19:15:00|91394.6|91369.6|91396.1|91371.1|91396.8|91371.8|91394.1|91369.1|30
1642533310000|2022-01-18 19:15:10|91395.8|91370.8|91394.1|91369.1|91396.4|91371.4|91394.1|91369.1|21
1642533320000|2022-01-18 19:15:20|91394.5|91369.5|91394.1|91369.1|91396|91371|91393.4|91368.4|29
1642533330000|2022-01-18 19:15:30|91394|91369|91390.7|91365.7|91394.1|91369.1|91390.7|91365.7|24
1642533340000|2022-01-18 19:15:40|91391|91366|91396.1|91371.1|91396.5|91371.5|91387.9|91362.9|47
1642533350000|2022-01-18 19:15:50|91396.4|91371.4|91396.1|91371.1|91402.5|91377.5|91395.6|91370.6|42
1642533360000|2022-01-18 19:16:00|91396|91371|91393.9|91368.9|91396.4|91371.4|91393.2|91368.2|42
1642533370000|2022-01-18 19:16:10|91394.1|91369.1|91402.4|91377.4|91403.6|91378.6|91394.1|91369.1|45
1642533380000|2022-01-18 19:16:20|91402|91377|91402.1|91377.1|91403.7|91378.7|91401.7|91376.7|23
1642533390000|2022-01-18 19:16:30|91402|91377|91403.6|91378.6|91403.8|91378.8|91401.7|91376.7|25
1642533400000|2022-01-18 19:16:40|91403.4|91378.4|91398.2|91373.2|91404.1|91379.1|91394.5|91369.5|42
1642533410000|2022-01-18 19:16:50|91398.4|91373.4|91399.1|91374.1|91399.4|91374.4|91398.2|91373.2|36
1642533420000|2022-01-18 19:17:00|91397.9|91372.9|91396.1|91371.1|91399.6|91374.6|91394.4|91369.4|34
1642533430000|2022-01-18 19:17:10|91396.4|91371.4|91391.8|91366.8|91396.8|91371.8|91389.9|91364.9|37
1642533440000|2022-01-18 19:17:20|91391.9|91366.9|91391.8|91366.8|91391.9|91366.9|91390.9|91365.9|33
1642533450000|2022-01-18 19:17:30|91391.4|91366.4|91387.5|91362.5|91391.4|91366.4|91384.5|91359.5|41
1642533460000|2022-01-18 19:17:40|91387.7|91362.7|91387.9|91362.9|91388.4|91363.4|91387|91362|35
1642533470000|2022-01-18 19:17:50|91388|91363|91385.8|91360.8|91388.2|91363.2|91382.6|91357.6|42
1642533480000|2022-01-18 19:18:00|91385.6|91360.6|91385.4|91360.4|91385.8|91360.8|91384.2|91359.2|32
1642533490000|2022-01-18 19:18:10|91385.5|91360.5|91384.8|91359.8|91385.5|91360.5|91384.6|91359.6|23
1642533500000|2022-01-18 19:18:20|91384.7|91359.7|91385.2|91360.2|91385.4|91360.4|91384.7|91359.7|24
1642533510000|2022-01-18 19:18:30|91385|91360|91384.9|91359.9|91385.4|91360.4|91384.7|91359.7|16
1642533520000|2022-01-18 19:18:40|91385|91360|91387|91362|91387.3|91362.3|91384.8|91359.8|23
1642533530000|2022-01-18 19:18:50|91386.9|91361.9|91386.7|91361.7|91387.3|91362.3|91385.8|91360.8|27
1642533540000|2022-01-18 19:19:00|91386.6|91361.6|91387.9|91362.9|91388|91363|91385.9|91360.9|41
1642533550000|2022-01-18 19:19:10|91387.4|91362.4|91387.7|91362.7|91387.9|91362.9|91387.3|91362.3|25
1642533560000|2022-01-18 19:19:20|91387.8|91362.8|91385.8|91360.8|91387.9|91362.9|91385.7|91360.7|25
1642533570000|2022-01-18 19:19:30|91385.9|91360.9|91381.6|91356.6|91387.6|91362.6|91380.5|91355.5|37
1642533580000|2022-01-18 19:19:40|91381.3|91356.3|91374|91349|91381.5|91356.5|91373.6|91348.6|47
1642533590000|2022-01-18 19:19:50|91374.2|91349.2|91369.9|91344.9|91374.9|91349.9|91369.5|91344.5|44
1642533600000|2022-01-18 19:20:00|91369.8|91344.8|91370.1|91345.1|91370.8|91345.8|91369|91344|42
1642533610000|2022-01-18 19:20:10|91371.1|91346.1|91373.2|91348.2|91373.3|91348.3|91370|91345|32
1642533620000|2022-01-18 19:20:20|91373.3|91348.3|91372.3|91347.3|91373.9|91348.9|91372.1|91347.1|24
1642533630000|2022-01-18 19:20:30|91372|91347|91370.7|91345.7|91372|91347|91369|91344|29
1642533640000|2022-01-18 19:20:40|91370.8|91345.8|91367.6|91342.6|91371.3|91346.3|91365.9|91340.9|40
1642533650000|2022-01-18 19:20:50|91367.2|91342.2|91370.6|91345.6|91370.6|91345.6|91366.9|91341.9|38
1642533660000|2022-01-18 19:21:00|91370.3|91345.3|91366.6|91341.6|91375|91350|91366.3|91341.3|49
1642533670000|2022-01-18 19:21:10|91365.8|91340.8|91369.8|91344.8|91372.3|91347.3|91365.8|91340.8|51
1642533680000|2022-01-18 19:21:20|91369.2|91344.2|91368.7|91343.7|91369.4|91344.4|91366.6|91341.6|30
1642533690000|2022-01-18 19:21:30|91368|91343|91369|91344|91369.8|91344.8|91367.2|91342.2|41
1642533700000|2022-01-18 19:21:40|91369.1|91344.1|91369.6|91344.6|91371.4|91346.4|91368.7|91343.7|32
1642533710000|2022-01-18 19:21:50|91369.3|91344.3|91372.3|91347.3|91376.3|91351.3|91368.7|91343.7|31
1642533720000|2022-01-18 19:22:00|91372.4|91347.4|91375.3|91350.3|91375.4|91350.4|91372.4|91347.4|36
1642533730000|2022-01-18 19:22:10|91374.8|91349.8|91374.3|91349.3|91376.6|91351.6|91374.2|91349.2|36
1642533740000|2022-01-18 19:22:20|91374.2|91349.2|91373.2|91348.2|91375.2|91350.2|91371|91346|32
1642533750000|2022-01-18 19:22:30|91372.9|91347.9|91375.8|91350.8|91376.7|91351.7|91372.2|91347.2|30
1642533760000|2022-01-18 19:22:40|91376|91351|91375.9|91350.9|91376.3|91351.3|91375.1|91350.1|21
1642533770000|2022-01-18 19:22:50|91375.4|91350.4|91374.8|91349.8|91375.5|91350.5|91374.3|91349.3|22
1642533780000|2022-01-18 19:23:00|91374.9|91349.9|91372.3|91347.3|91375|91350|91372.3|91347.3|29
1642533790000|2022-01-18 19:23:10|91372.8|91347.8|91374.3|91349.3|91376.1|91351.1|91372.6|91347.6|34
1642533800000|2022-01-18 19:23:20|91374.5|91349.5|91374.9|91349.9|91375.3|91350.3|91374.1|91349.1|18
1642533810000|2022-01-18 19:23:30|91374.8|91349.8|91380.2|91355.2|91380.2|91355.2|91373.7|91348.7|37
1642533820000|2022-01-18 19:23:40|91379.9|91354.9|91378.5|91353.5|91380.2|91355.2|91378.2|91353.2|25
1642533830000|2022-01-18 19:23:50|91378.4|91353.4|91376.1|91351.1|91378.4|91353.4|91375.8|91350.8|27
1642533840000|2022-01-18 19:24:00|91376.4|91351.4|91377.1|91352.1|91378.9|91353.9|91372.8|91347.8|44
1642533850000|2022-01-18 19:24:10|91376.7|91351.7|91382|91357|91382.8|91357.8|91376.2|91351.2|30
1642533860000|2022-01-18 19:24:20|91382.1|91357.1|91385.3|91360.3|91387.3|91362.3|91381.1|91356.1|36
1642533870000|2022-01-18 19:24:30|91384|91359|91386.3|91361.3|91387.6|91362.6|91383.8|91358.8|30
1642533880000|2022-01-18 19:24:40|91386.2|91361.2|91387.5|91362.5|91389.7|91364.7|91386|91361|28
1642533890000|2022-01-18 19:24:50|91387.7|91362.7|91390.5|91365.5|91390.8|91365.8|91387.6|91362.6|31
1642533900000|2022-01-18 19:25:00|91390.6|91365.6|91390|91365|91391|91366|91389.1|91364.1|26
1642533910000|2022-01-18 19:25:10|91391|91366|91398.1|91373.1|91398.9|91373.9|91391|91366|50
1642533920000|2022-01-18 19:25:20|91398.4|91373.4|91397.5|91372.5|91398.5|91373.5|91397.3|91372.3|28
1642533930000|2022-01-18 19:25:30|91397.3|91372.3|91397.2|91372.2|91397.9|91372.9|91396.8|91371.8|25
1642533940000|2022-01-18 19:25:40|91397.3|91372.3|91399|91374|91399.2|91374.2|91396.2|91371.2|39
1642533950000|2022-01-18 19:25:50|91399.4|91374.4|91398|91373|91401.9|91376.9|91397.9|91372.9|33
1642533960000|2022-01-18 19:26:00|91398.1|91373.1|91398.5|91373.5|91399.1|91374.1|91396.3|91371.3|45
1642533970000|2022-01-18 19:26:10|91400.1|91375.1|91401.2|91376.2|91401.8|91376.8|91399.3|91374.3|43
1642533980000|2022-01-18 19:26:20|91401.4|91376.4|91402.1|91377.1|91403.1|91378.1|91400.6|91375.6|21
1642533990000|2022-01-18 19:26:30|91402.2|91377.2|91401.9|91376.9|91403.6|91378.6|91401.9|91376.9|28
1642534000000|2022-01-18 19:26:40|91402|91377|91399.4|91374.4|91402.8|91377.8|91399.4|91374.4|23
1642534010000|2022-01-18 19:26:50|91399.8|91374.8|91400.3|91375.3|91403.1|91378.1|91399.2|91374.2|41
1642534020000|2022-01-18 19:27:00|91400.8|91375.8|91398.1|91373.1|91400.8|91375.8|91397.6|91372.6|28
1642534030000|2022-01-18 19:27:10|91398.2|91373.2|91394.5|91369.5|91398.2|91373.2|91394.3|91369.3|27
1642534040000|2022-01-18 19:27:20|91394.3|91369.3|91394.6|91369.6|91395.3|91370.3|91394.2|91369.2|19
1642534050000|2022-01-18 19:27:30|91394.5|91369.5|91394.1|91369.1|91394.7|91369.7|91393.6|91368.6|24
1642534060000|2022-01-18 19:27:40|91394.6|91369.6|91393.2|91368.2|91394.6|91369.6|91389|91364|36
1642534070000|2022-01-18 19:27:50|91392.8|91367.8|91397.8|91372.8|91399.4|91374.4|91392.5|91367.5|36
1642534080000|2022-01-18 19:28:00|91398|91373|91397.8|91372.8|91398.6|91373.6|91396.7|91371.7|28
1642534090000|2022-01-18 19:28:10|91397.4|91372.4|91395.5|91370.5|91397.6|91372.6|91394.7|91369.7|32
1642534100000|2022-01-18 19:28:20|91395.7|91370.7|91393.8|91368.8|91396.4|91371.4|91393.2|91368.2|26
1642534110000|2022-01-18 19:28:30|91393.7|91368.7|91390.9|91365.9|91393.7|91368.7|91390|91365|42
1642534120000|2022-01-18 19:28:40|91390.7|91365.7|91390.5|91365.5|91391.3|91366.3|91389.7|91364.7|34
1642534130000|2022-01-18 19:28:50|91390.6|91365.6|91395.1|91370.1|91396|91371|91390.6|91365.6|32
1642534140000|2022-01-18 19:29:00|91394.7|91369.7|91394.9|91369.9|91396.9|91371.9|91394.7|91369.7|29
1642534150000|2022-01-18 19:29:10|91395|91370|91391.7|91366.7|91395|91370|91391|91366|28
1642534160000|2022-01-18 19:29:20|91391.8|91366.8|91393.7|91368.7|91396.1|91371.1|91391.1|91366.1|28
1642534170000|2022-01-18 19:29:30|91396.2|91371.2|91394.5|91369.5|91396.2|91371.2|91394.5|91369.5|26
1642534180000|2022-01-18 19:29:40|91394.7|91369.7|91389.3|91364.3|91395.6|91370.6|91389.3|91364.3|42
1642534190000|2022-01-18 19:29:50|91390|91365|91391.8|91366.8|91392.1|91367.1|91388.9|91363.9|24
1642534200000|2022-01-18 19:30:00|91390.9|91365.9|91392|91367|91392.6|91367.6|91389.9|91364.9|36
1642534210000|2022-01-18 19:30:10|91392.2|91367.2|91387.5|91362.5|91392.4|91367.4|91386.9|91361.9|34
1642534220000|2022-01-18 19:30:20|91387.1|91362.1|91383.9|91358.9|91387.3|91362.3|91383.3|91358.3|32
1642534230000|2022-01-18 19:30:30|91384|91359|91382.8|91357.8|91384.9|91359.9|91381.8|91356.8|44
1642534240000|2022-01-18 19:30:40|91382.6|91357.6|91374.4|91324.4|91384.9|91359.9|91366.1|91323.4|48
1642534250000|2022-01-18 19:30:50|91375.1|91325.1|91369.2|91344.2|91375.1|91344.2|91363.3|91325.1|48
1642534260000|2022-01-18 19:31:00|91369|91344|91366.8|91341.8|91369.1|91344.1|91365.6|91340.6|41
1642534270000|2022-01-18 19:31:10|91366.7|91341.7|91363|91338|91368.6|91343.6|91363|91338|46
1642534280000|2022-01-18 19:31:20|91363.6|91338.6|91362.5|91337.5|91364|91339|91360.5|91335.5|47
1642534290000|2022-01-18 19:31:30|91362.1|91337.1|91363|91338|91364.2|91339.2|91362.1|91337.1|39
1642534300000|2022-01-18 19:31:40|91362.9|91337.9|91355.1|91330.1|91363.3|91338.3|91354|91329|40
1642534310000|2022-01-18 19:31:50|91354.8|91329.8|91352.4|91327.4|91357|91332|91352.4|91327.4|43
1642534320000|2022-01-18 19:32:00|91352.3|91327.3|91356.8|91331.8|91359.3|91334.3|91352.1|91327.1|43
1642534330000|2022-01-18 19:32:10|91357.2|91332.2|91352.2|91327.2|91357.4|91332.4|91352.1|91327.1|28
1642534340000|2022-01-18 19:32:20|91352.5|91327.5|91351.8|91326.8|91352.8|91327.8|91351.3|91326.3|28
1642534350000|2022-01-18 19:32:30|91351.6|91326.6|91352.5|91327.5|91352.8|91327.8|91350.9|91325.9|31
1642534360000|2022-01-18 19:32:40|91352.9|91327.9|91351.9|91326.9|91353.3|91328.3|91351.3|91326.3|29
1642534370000|2022-01-18 19:32:50|91352.1|91327.1|91350.7|91325.7|91352.1|91327.1|91350.6|91325.6|23
1642534380000|2022-01-18 19:33:00|91350.6|91325.6|91351.6|91326.6|91352.2|91327.2|91350.1|91325.1|28
1642534390000|2022-01-18 19:33:10|91352.1|91327.1|91349.1|91324.1|91352.3|91327.3|91349|91324|33
1642534400000|2022-01-18 19:33:20|91349.4|91324.4|91335.3|91310.3|91349.6|91324.6|91330.8|91305.8|54
1642534410000|2022-01-18 19:33:30|91336.3|91311.3|91330.9|91305.9|91336.9|91311.9|91330.9|91305.9|60
1642534420000|2022-01-18 19:33:40|91331.8|91306.8|91333.8|91308.8|91334.9|91309.9|91331.8|91306.8|32
1642534430000|2022-01-18 19:33:50|91334|91309|91323.7|91298.7|91334|91309|91317.5|91292.5|42
1642534440000|2022-01-18 19:34:00|91323.6|91298.6|91320|91295|91324.2|91299.2|91318|91293|46
1642534450000|2022-01-18 19:34:10|91320.3|91295.3|91323.2|91298.2|91323.2|91298.2|91318.4|91293.4|35
1642534460000|2022-01-18 19:34:20|91322.6|91297.6|91322.7|91297.7|91323.6|91298.6|91321.3|91296.3|23
1642534470000|2022-01-18 19:34:30|91322.6|91297.6|91321.8|91296.8|91323.1|91298.1|91320.8|91295.8|19
1642534480000|2022-01-18 19:34:40|91321.1|91296.1|91320.6|91295.6|91321.2|91296.2|91318.5|91293.5|37
1642534490000|2022-01-18 19:34:50|91320.3|91295.3|91320|91295|91321.4|91296.4|91318.2|91293.2|37
1642534500000|2022-01-18 19:35:00|91320.3|91295.3|91316.5|91291.5|91320.3|91295.3|91316.2|91291.2|40
1642534510000|2022-01-18 19:35:10|91316.8|91291.8|91316.6|91291.6|91317.2|91292.2|91316|91291|20
1642534520000|2022-01-18 19:35:20|91316.7|91291.7|91316.1|91291.1|91316.8|91291.8|91316.1|91291.1|21
1642534530000|2022-01-18 19:35:30|91316.2|91291.2|91316.4|91291.4|91317.1|91292.1|91316|91291|19
1642534540000|2022-01-18 19:35:40|91315.6|91290.6|91317.3|91292.3|91319.5|91294.5|91315.6|91290.6|27
1642534550000|2022-01-18 19:35:50|91317|91292|91315|91290|91317.3|91292.3|91314.2|91289.2|28
1642534560000|2022-01-18 19:36:00|91314.5|91289.5|91317.4|91292.4|91317.4|91292.4|91314.5|91289.5|26
1642534570000|2022-01-18 19:36:10|91317.5|91292.5|91317.4|91292.4|91319.8|91294.8|91315.9|91290.9|33
1642534580000|2022-01-18 19:36:20|91317.5|91292.5|91319|91294|91319.1|91294.1|91317.4|91292.4|21
1642534590000|2022-01-18 19:36:30|91318.5|91293.5|91317.7|91292.7|91319.8|91294.8|91317.6|91292.6|24
1642534600000|2022-01-18 19:36:40|91317.6|91292.6|91317.3|91292.3|91318.3|91293.3|91315.4|91290.4|32
1642534610000|2022-01-18 19:36:50|91317.6|91292.6|91317|91292|91317.7|91292.7|91316.5|91291.5|21
1642534620000|2022-01-18 19:37:00|91317.1|91292.1|91318.7|91293.7|91319.7|91294.7|91317.1|91292.1|23
1642534630000|2022-01-18 19:37:10|91318.1|91293.1|91320.9|91295.9|91320.9|91295.9|91316.4|91291.4|22
1642534640000|2022-01-18 19:37:20|91320.4|91295.4|91320.4|91295.4|91320.4|91295.4|91317.3|91292.3|27
1642534650000|2022-01-18 19:37:30|91318.8|91293.8|91317.2|91292.2|91321.1|91296.1|91317|91292|33
1642534660000|2022-01-18 19:37:40|91317.5|91292.5|91318.6|91293.6|91319.2|91294.2|91317.1|91292.1|25
1642534670000|2022-01-18 19:37:50|91319.6|91294.6|91317.6|91292.6|91320.1|91295.1|91312.6|91287.6|41
1642534680000|2022-01-18 19:38:00|91318|91293|91318.7|91293.7|91319.1|91294.1|91317.1|91292.1|34
1642534690000|2022-01-18 19:38:10|91318.5|91293.5|91315|91290|91318.5|91293.5|91311.5|91286.5|27
1642534700000|2022-01-18 19:38:20|91314.5|91289.5|91315.4|91290.4|91316.4|91291.4|91314.4|91289.4|28
1642534710000|2022-01-18 19:38:30|91316.4|91291.4|91310.5|91285.5|91316.4|91291.4|91310.5|91285.5|31
1642534720000|2022-01-18 19:38:40|91310.7|91285.7|91308.4|91283.4|91311.3|91286.3|91308.2|91283.2|26
1642534730000|2022-01-18 19:38:50|91309.1|91284.1|91308.2|91283.2|91309.3|91284.3|91306|91281|24
1642534740000|2022-01-18 19:39:00|91308.9|91283.9|91308.6|91283.6|91310.7|91285.7|91306.6|91281.6|44
1642534750000|2022-01-18 19:39:10|91309|91284|91309|91284|91309.6|91284.6|91308.2|91283.2|31
1642534760000|2022-01-18 19:39:20|91308.8|91283.8|91309|91284|91309.3|91284.3|91308.3|91283.3|20
1642534770000|2022-01-18 19:39:30|91308.7|91283.7|91314.8|91289.8|91316.7|91291.7|91308.7|91283.7|34
1642534780000|2022-01-18 19:39:40|91315|91290|91313.6|91288.6|91315.1|91290.1|91312.7|91287.7|34
1642534790000|2022-01-18 19:39:50|91313.8|91288.8|91315.7|91290.7|91316.3|91291.3|91313.3|91288.3|31
1642534800000|2022-01-18 19:40:00|91315.6|91290.6|91315.8|91290.8|91316.2|91291.2|91314.3|91289.3|29
1642534810000|2022-01-18 19:40:10|91316.2|91291.2|91316.7|91291.7|91316.7|91291.7|91315.5|91290.5|22
1642534820000|2022-01-18 19:40:20|91316.3|91291.3|91313.5|91288.5|91317.2|91292.2|91312.7|91287.7|25
1642534830000|2022-01-18 19:40:30|91314.4|91289.4|91320.2|91295.2|91323.7|91298.7|91314.4|91289.4|39
1642534840000|2022-01-18 19:40:40|91320.4|91295.4|91318.9|91293.9|91320.4|91295.4|91315.5|91290.5|35
1642534850000|2022-01-18 19:40:50|91318.8|91293.8|91317.1|91292.1|91318.9|91293.9|91316.7|91291.7|35
1642534860000|2022-01-18 19:41:00|91316.9|91291.9|91316.6|91291.6|91318.6|91293.6|91316.4|91291.4|31
1642534870000|2022-01-18 19:41:10|91316.7|91291.7|91311.5|91286.5|91317.6|91292.6|91311.5|91286.5|40
1642534880000|2022-01-18 19:41:20|91311.4|91286.4|91311.5|91286.5|91313.6|91288.6|91310.7|91285.7|29
1642534890000|2022-01-18 19:41:30|91311.7|91286.7|91311.3|91286.3|91311.7|91286.7|91307.4|91282.4|30
1642534900000|2022-01-18 19:41:40|91311|91286|91312.2|91287.2|91313.8|91288.8|91310.9|91285.9|32
1642534910000|2022-01-18 19:41:50|91311.9|91286.9|91309.7|91284.7|91312.6|91287.6|91309.4|91284.4|26
1642534920000|2022-01-18 19:42:00|91309.9|91284.9|91313.2|91288.2|91315.3|91290.3|91309.9|91284.9|26
1642534930000|2022-01-18 19:42:10|91313.4|91288.4|91315.5|91290.5|91315.5|91290.5|91312.5|91287.5|24
1642534940000|2022-01-18 19:42:20|91315.4|91290.4|91321.8|91296.8|91321.8|91296.8|91312.3|91287.3|43
1642534950000|2022-01-18 19:42:30|91320.2|91295.2|91320.4|91295.4|91323.5|91298.5|91319.9|91294.9|37
1642534960000|2022-01-18 19:42:40|91320.7|91295.7|91323.3|91298.3|91323.6|91298.6|91320|91295|40
1642534970000|2022-01-18 19:42:50|91322.8|91297.8|91321.9|91296.9|91325.5|91300.5|91321.3|91296.3|38
1642534980000|2022-01-18 19:43:00|91321.8|91296.8|91322.2|91297.2|91323.4|91298.4|91321|91296|28
1642534990000|2022-01-18 19:43:10|91322.3|91297.3|91322.2|91297.2|91322.7|91297.7|91321.5|91296.5|26
1642535000000|2022-01-18 19:43:20|91321.9|91296.9|91321|91296|91322.8|91297.8|91321|91296|15
1642535010000|2022-01-18 19:43:30|91320.8|91295.8|91319|91294|91321.5|91296.5|91318.8|91293.8|48
1642535020000|2022-01-18 19:43:40|91319.4|91294.4|91318|91293|91320.7|91295.7|91315|91290|35
1642535030000|2022-01-18 19:43:50|91317.9|91292.9|91320.2|91295.2|91321.7|91296.7|91317.8|91292.8|42
1642535040000|2022-01-18 19:44:00|91319.2|91294.2|91320.5|91295.5|91320.9|91295.9|91318.5|91293.5|29
1642535050000|2022-01-18 19:44:10|91320.3|91295.3|91319.8|91294.8|91320.9|91295.9|91319.2|91294.2|16
1642535060000|2022-01-18 19:44:20|91319.6|91294.6|91319.8|91294.8|91321.5|91296.5|91319.4|91294.4|27
1642535070000|2022-01-18 19:44:30|91320|91295|91319.7|91294.7|91320.4|91295.4|91319.2|91294.2|21
1642535080000|2022-01-18 19:44:40|91319.2|91294.2|91319.4|91294.4|91320.4|91295.4|91317.9|91292.9|35
1642535090000|2022-01-18 19:44:50|91319.3|91294.3|91333.1|91283.1|91334.6|91295.2|91319.3|91282.5|19
1642535100000|2022-01-18 19:45:00|91334.7|91284.7|91334.3|91284.3|91335.5|91285.5|91332.5|91282.5|43
1642535110000|2022-01-18 19:45:10|91334.4|91284.4|91336.1|91286.1|91336.1|91286.1|91332.9|91282.9|31
1642535120000|2022-01-18 19:45:20|91335.9|91285.9|91335.5|91285.5|91336.1|91286.1|91334.4|91284.4|24
1642535130000|2022-01-18 19:45:30|91335.4|91285.4|91324.3|91299.3|91335.4|91299.3|91321.4|91283.3|51
1642535140000|2022-01-18 19:45:40|91323.8|91298.8|91322.5|91297.5|91323.9|91298.9|91318.2|91293.2|47
1642535150000|2022-01-18 19:45:50|91322.2|91297.2|91324.6|91299.6|91324.7|91299.7|91321.8|91296.8|39
1642535160000|2022-01-18 19:46:00|91323.8|91298.8|91324.3|91299.3|91325.4|91300.4|91322.5|91297.5|36
1642535170000|2022-01-18 19:46:10|91323.9|91298.9|91320.8|91295.8|91324.8|91299.8|91316.1|91291.1|44
1642535180000|2022-01-18 19:46:20|91320.5|91295.5|91318|91293|91322|91297|91317.6|91292.6|54
1642535190000|2022-01-18 19:46:30|91317.9|91292.9|91317.6|91292.6|91321|91296|91316.8|91291.8|53
1642535200000|2022-01-18 19:46:40|91317.4|91292.4|91318.4|91293.4|91319.6|91294.6|91317.4|91292.4|22
1642535210000|2022-01-18 19:46:50|91318.5|91293.5|91330.7|91280.7|91331.5|91293.5|91318|91280.7|23
1642535220000|2022-01-18 19:47:00|91330.5|91280.5|91320.5|91295.5|91331.5|91296.6|91316.7|91280.4|44
1642535230000|2022-01-18 19:47:10|91321.5|91296.5|91321.7|91296.7|91322.7|91297.7|91320.9|91295.9|29
1642535240000|2022-01-18 19:47:20|91321.4|91296.4|91318.9|91293.9|91322.3|91297.3|91318.8|91293.8|35
1642535250000|2022-01-18 19:47:30|91319.8|91294.8|91331.5|91281.5|91332.1|91295.9|91317.4|91281.5|31
1642535260000|2022-01-18 19:47:40|91330.5|91280.5|91321.2|91296.2|91331.5|91296.4|91320.5|91279.3|29
1642535270000|2022-01-18 19:47:50|91320.6|91295.6|91319.2|91294.2|91332.9|91296.5|91318.2|91282.9|26
1642535280000|2022-01-18 19:48:00|91318.9|91293.9|91296.6|91271.6|91323.2|91298.2|91294.3|91269.3|55
1642535290000|2022-01-18 19:48:10|91307.6|91257.6|91308.8|91258.8|91310.8|91260.8|91307.5|91257.5|34
1642535300000|2022-01-18 19:48:20|91308.2|91258.2|91307.5|91257.5|91309|91259|91307.5|91257.5|16
1642535310000|2022-01-18 19:48:30|91307.8|91257.8|91266.9|91241.9|91307.8|91262.2|91266.9|91241.9|41
1642535320000|2022-01-18 19:48:40|91267.1|91242.1|91293.6|91243.6|91297|91255|91265.3|91235.9|46
1642535330000|2022-01-18 19:48:50|91295.1|91245.1|91308.7|91258.7|91312.4|91265.9|91290.9|91245.1|55
1642535340000|2022-01-18 19:49:00|91308.8|91258.8|91310.5|91260.5|91310.5|91260.5|91308.5|91258.5|39
1642535350000|2022-01-18 19:49:10|91310.6|91260.6|91311.1|91261.1|91311.6|91261.6|91309.8|91259.8|27
1642535360000|2022-01-18 19:49:20|91310.7|91260.7|91294|91269|91310.9|91271.3|91293.2|91260.7|19
1642535370000|2022-01-18 19:49:30|91294.1|91269.1|91297.7|91272.7|91298.4|91273.4|91293.9|91268.9|31
1642535380000|2022-01-18 19:49:40|91298|91273|91297.3|91272.3|91299|91274|91295|91270|26
1642535390000|2022-01-18 19:49:50|91297.2|91272.2|91300.7|91275.7|91300.7|91275.7|91296.9|91271.9|28
1642535400000|2022-01-18 19:50:00|91300.4|91275.4|91299.1|91274.1|91300.5|91275.5|91298.7|91273.7|25
1642535410000|2022-01-18 19:50:10|91298.5|91273.5|91297.7|91272.7|91299.1|91274.1|91295|91270|31
1642535420000|2022-01-18 19:50:20|91298|91273|91326.8|91276.8|91329.3|91279.3|91297.1|91266.4|50
1642535430000|2022-01-18 19:50:30|91326.9|91276.9|91322.6|91272.6|91328.5|91278.5|91322.3|91272.3|44
1642535440000|2022-01-18 19:50:40|91323|91273|91324.1|91274.1|91325.3|91275.3|91322.3|91272.3|30
1642535450000|2022-01-18 19:50:50|91324|91274|91327.9|91277.9|91334.4|91284.4|91324|91274|50
1642535460000|2022-01-18 19:51:00|91328.1|91278.1|91324.8|91274.8|91328.1|91278.1|91321.5|91271.5|42
1642535470000|2022-01-18 19:51:10|91324.2|91274.2|91316.2|91266.2|91325.4|91275.4|91314.1|91264.1|56
1642535480000|2022-01-18 19:51:20|91314.5|91264.5|91300.2|91250.2|91314.5|91265.5|91290.5|91246.3|66
1642535490000|2022-01-18 19:51:30|91299.9|91249.9|91294.9|91244.9|91301.1|91251.1|91294|91244|57
1642535500000|2022-01-18 19:51:40|91295.3|91245.3|91294|91244|91296.9|91246.9|91294|91244|36
1642535510000|2022-01-18 19:51:50|91293.9|91243.9|91300.6|91250.6|91301.3|91251.3|91292.3|91242.3|55
1642535520000|2022-01-18 19:52:00|91300.8|91250.8|91302.5|91252.5|91303.2|91253.2|91296.5|91246.5|57
1642535530000|2022-01-18 19:52:10|91302.8|91252.8|91293.8|91268.8|91304.8|91268.8|91290.6|91251.6|53
1642535540000|2022-01-18 19:52:20|91293.9|91268.9|91276.6|91251.6|91295.3|91270.3|91276.2|91251.2|63
1642535550000|2022-01-18 19:52:30|91276.9|91251.9|91272.4|91247.4|91276.9|91251.9|91268.3|91243.3|58
1642535560000|2022-01-18 19:52:40|91272.3|91247.3|91272.4|91247.4|91273.2|91248.2|91268.8|91243.8|55
1642535570000|2022-01-18 19:52:50|91272.5|91247.5|91272.8|91247.8|91277|91252|91271.7|91246.7|49
1642535580000|2022-01-18 19:53:00|91272.6|91247.6|91278.8|91253.8|91281|91256|91272.6|91247.6|55
1642535590000|2022-01-18 19:53:10|91278.9|91253.9|91278.8|91253.8|91279.5|91254.5|91275.8|91250.8|34
1642535600000|2022-01-18 19:53:20|91278.9|91253.9|91278.4|91253.4|91279.5|91254.5|91277|91252|29
1642535610000|2022-01-18 19:53:30|91278.5|91253.5|91276.8|91251.8|91282|91257|91276.8|91251.8|39
1642535620000|2022-01-18 19:53:40|91277.9|91252.9|91269.2|91244.2|91279.9|91254.9|91268.8|91243.8|45
1642535630000|2022-01-18 19:53:50|91269.4|91244.4|91264.6|91239.6|91269.4|91244.4|91264.6|91239.6|46
1642535640000|2022-01-18 19:54:00|91266|91241|91270|91245|91271.5|91246.5|91264|91239|52
1642535650000|2022-01-18 19:54:10|91270.3|91245.3|91270.6|91245.6|91272.1|91247.1|91269.9|91244.9|41
1642535660000|2022-01-18 19:54:20|91271.1|91246.1|91277.5|91252.5|91278.5|91253.5|91270.3|91245.3|45
1642535670000|2022-01-18 19:54:30|91277.1|91252.1|91273|91248|91277.5|91252.5|91272.1|91247.1|47
1642535680000|2022-01-18 19:54:40|91273.2|91248.2|91276.8|91251.8|91277.4|91252.4|91272.7|91247.7|41
1642535690000|2022-01-18 19:54:50|91277.4|91252.4|91279.3|91254.3|91280.3|91255.3|91274.5|91249.5|42
1642535700000|2022-01-18 19:55:00|91278.5|91253.5|91281.1|91256.1|91281.4|91256.4|91277.4|91252.4|47
1642535710000|2022-01-18 19:55:10|91280.7|91255.7|91284.5|91259.5|91284.8|91259.8|91280.4|91255.4|50
1642535720000|2022-01-18 19:55:20|91284.7|91259.7|91282.6|91257.6|91285.1|91260.1|91282.6|91257.6|39
1642535730000|2022-01-18 19:55:30|91283|91258|91276.9|91251.9|91285|91260|91276.9|91251.9|58
1642535740000|2022-01-18 19:55:40|91277.9|91252.9|91301|91276|91301.3|91276.3|91276.8|91251.8|70
1642535750000|2022-01-18 19:55:50|91300.9|91275.9|91301.8|91276.8|91301.8|91276.8|91293.3|91268.3|53
1642535760000|2022-01-18 19:56:00|91301.5|91276.5|91306.4|91281.4|91306.8|91281.8|91301.5|91276.5|61
1642535770000|2022-01-18 19:56:10|91306.2|91281.2|91321|91296|91321.4|91296.4|91303.1|91278.1|64
1642535780000|2022-01-18 19:56:20|91321.4|91296.4|91328.8|91303.8|91328.8|91303.8|91319.8|91294.8|62
1642535790000|2022-01-18 19:56:30|91329.6|91304.6|91341|91316|91341.6|91316.6|91328.5|91303.5|67
1642535800000|2022-01-18 19:56:40|91341.2|91316.2|91343.8|91318.8|91346.3|91321.3|91340.6|91315.6|63
1642535810000|2022-01-18 19:56:50|91344.6|91319.6|91346|91321|91347.3|91322.3|91342|91317|55
1642535820000|2022-01-18 19:57:00|91345|91320|91347.1|91322.1|91347.1|91322.1|91340.9|91315.9|66
1642535830000|2022-01-18 19:57:10|91347.6|91322.6|91350.8|91325.8|91351.7|91326.7|91346.8|91321.8|60
1642535840000|2022-01-18 19:57:20|91352.5|91327.5|91351.5|91326.5|91353.5|91328.5|91348.6|91323.6|53
1642535850000|2022-01-18 19:57:30|91351.1|91326.1|91358.6|91333.6|91360.7|91335.7|91351|91326|61
1642535860000|2022-01-18 19:57:40|91358.9|91333.9|91357|91332|91359.1|91334.1|91355.3|91330.3|48
1642535870000|2022-01-18 19:57:50|91356.9|91331.9|91354.2|91329.2|91357.1|91332.1|91348.7|91323.7|61
1642535880000|2022-01-18 19:58:00|91354.6|91329.6|91355.3|91330.3|91356.6|91331.6|91348.8|91323.8|64
1642535890000|2022-01-18 19:58:10|91355.5|91330.5|91349.8|91324.8|91358.6|91333.6|91344|91319|69
1642535900000|2022-01-18 19:58:20|91349.6|91324.6|91377.8|91352.8|91377.8|91352.8|91347.9|91322.9|70
1642535910000|2022-01-18 19:58:30|91377.7|91352.7|91374.6|91349.6|91382.9|91357.9|91371.2|91346.2|72
1642535920000|2022-01-18 19:58:40|91372.4|91347.4|91354.3|91329.3|91375.1|91350.1|91353.3|91328.3|72
1642535930000|2022-01-18 19:58:50|91355.2|91330.2|91348.1|91323.1|91356.8|91331.8|91348.1|91323.1|60
1642535940000|2022-01-18 19:59:00|91348.2|91323.2|91367|91342|91369.7|91344.7|91340.7|91315.7|70
1642535950000|2022-01-18 19:59:10|91367.6|91342.6|91343.5|91318.5|91367.6|91342.6|91343.5|91318.5|70
1642535960000|2022-01-18 19:59:20|91342.9|91317.9|91343.8|91318.8|91351.2|91326.2|91341.7|91316.7|71
1642535970000|2022-01-18 19:59:30|91345.2|91320.2|91346.7|91321.7|91348.6|91323.6|91342.5|91317.5|63
1642535980000|2022-01-18 19:59:40|91347.6|91322.6|91332.6|91307.6|91347.6|91322.6|91330.8|91305.8|63
1642535990000|2022-01-18 19:59:50|91333.4|91308.4|91337.4|91312.4|91343.4|91318.4|91332.3|91307.3|68
1642536000000|2022-01-18 20:00:00|91337|91312|91334.3|91309.3|91338.7|91313.7|91323.3|91298.3|65
1642536010000|2022-01-18 20:00:10|91333.9|91308.9|91329.2|91304.2|91333.9|91308.9|91324.6|91299.6|48
1642536020000|2022-01-18 20:00:20|91328.8|91303.8|91329.2|91304.2|91330.5|91305.5|91328.8|91303.8|40
1642536030000|2022-01-18 20:00:30|91330|91305|91332.1|91307.1|91333.5|91308.5|91329.8|91304.8|44
1642536040000|2022-01-18 20:00:40|91331.8|91306.8|91332.4|91307.4|91333.3|91308.3|91331.5|91306.5|31
1642536050000|2022-01-18 20:00:50|91332.5|91307.5|91330.1|91305.1|91334.1|91309.1|91329.9|91304.9|39
1642536060000|2022-01-18 20:01:00|91330|91305|91336.7|91311.7|91338.8|91313.8|91329|91304|55
1642536070000|2022-01-18 20:01:10|91336.4|91311.4|91335.3|91310.3|91337.2|91312.2|91335.1|91310.1|26
1642536080000|2022-01-18 20:01:20|91335.4|91310.4|91331.9|91306.9|91335.4|91310.4|91331.2|91306.2|39
1642536090000|2022-01-18 20:01:30|91332.1|91307.1|91334.7|91309.7|91334.7|91309.7|91332.1|91307.1|37
1642536100000|2022-01-18 20:01:40|91334.9|91309.9|91331.6|91306.6|91335|91310|91330.8|91305.8|30
1642536110000|2022-01-18 20:01:50|91331.7|91306.7|91333.6|91308.6|91334.2|91309.2|91330.3|91305.3|44
1642536120000|2022-01-18 20:02:00|91332.3|91307.3|91333.2|91308.2|91334.9|91309.9|91332|91307|47
1642536130000|2022-01-18 20:02:10|91333.1|91308.1|91335.6|91310.6|91336.5|91311.5|91331.6|91306.6|54
1642536140000|2022-01-18 20:02:20|91336.4|91311.4|91336.7|91311.7|91340.2|91315.2|91333.8|91308.8|55
1642536150000|2022-01-18 20:02:30|91336.6|91311.6|91338.8|91313.8|91339.5|91314.5|91336.5|91311.5|35
1642536160000|2022-01-18 20:02:40|91339|91314|91339|91314|91342.4|91317.4|91338.4|91313.4|44
1642536170000|2022-01-18 20:02:50|91339.1|91314.1|91333.2|91308.2|91339.5|91314.5|91333.1|91308.1|45
1642536180000|2022-01-18 20:03:00|91333.3|91308.3|91335.3|91310.3|91336.4|91311.4|91333.3|91308.3|48
1642536190000|2022-01-18 20:03:10|91335.6|91310.6|91337.2|91312.2|91337.8|91312.8|91334.3|91309.3|50
1642536200000|2022-01-18 20:03:20|91336.6|91311.6|91339.9|91314.9|91340.3|91315.3|91335.9|91310.9|37
1642536210000|2022-01-18 20:03:30|91340|91315|91343.8|91318.8|91345.5|91320.5|91339.2|91314.2|48
1642536220000|2022-01-18 20:03:40|91343.5|91318.5|91346.2|91321.2|91347.1|91322.1|91343.5|91318.5|48
1642536230000|2022-01-18 20:03:50|91346.3|91321.3|91345.1|91320.1|91346.8|91321.8|91344.8|91319.8|41
1642536240000|2022-01-18 20:04:00|91345.4|91320.4|91348.3|91323.3|91349.3|91324.3|91345.3|91320.3|40
1642536250000|2022-01-18 20:04:10|91350|91325|91352.1|91327.1|91352.8|91327.8|91347.8|91322.8|37
1642536260000|2022-01-18 20:04:20|91352.2|91327.2|91351.4|91326.4|91354.4|91329.4|91350|91325|40
1642536270000|2022-01-18 20:04:30|91351.7|91326.7|91347.3|91322.3|91354.1|91329.1|91346.6|91321.6|43
1642536280000|2022-01-18 20:04:40|91347|91322|91346.3|91321.3|91348.2|91323.2|91345.4|91320.4|44
1642536290000|2022-01-18 20:04:50|91348.3|91323.3|91346.6|91321.6|91349.3|91324.3|91344.9|91319.9|49
1642536300000|2022-01-18 20:05:00|91345.9|91320.9|91326.3|91301.3|91347.6|91322.6|91326.2|91301.2|54
1642536310000|2022-01-18 20:05:10|91325.9|91300.9|91329.8|91304.8|91331|91306|91323.8|91298.8|62
1642536320000|2022-01-18 20:05:20|91329.5|91304.5|91327.9|91302.9|91330.7|91305.7|91327.9|91302.9|25
1642536330000|2022-01-18 20:05:30|91328.3|91303.3|91328.1|91303.1|91329.3|91304.3|91327.5|91302.5|30
1642536340000|2022-01-18 20:05:40|91328|91303|91336.6|91311.6|91336.6|91311.6|91328|91303|39
1642536350000|2022-01-18 20:05:50|91335.5|91310.5|91343.4|91318.4|91343.4|91318.4|91335.3|91310.3|38
1642536360000|2022-01-18 20:06:00|91340.4|91315.4|91346.2|91321.2|91346.2|91321.2|91339.6|91314.6|53
1642536370000|2022-01-18 20:06:10|91346|91321|91343.1|91318.1|91350.6|91325.6|91343.1|91318.1|44
1642536380000|2022-01-18 20:06:20|91343.2|91318.2|91341.7|91316.7|91344.5|91319.5|91341.7|91316.7|31
1642536390000|2022-01-18 20:06:30|91341.4|91316.4|91335.1|91310.1|91343.4|91318.4|91335|91310|32
1642536400000|2022-01-18 20:06:40|91334.1|91309.1|91337.7|91312.7|91339|91314|91334.1|91309.1|32
1642536410000|2022-01-18 20:06:50|91337.6|91312.6|91339.4|91314.4|91339.6|91314.6|91336.8|91311.8|29
1642536420000|2022-01-18 20:07:00|91338.9|91313.9|91333.3|91308.3|91339|91314|91332.4|91307.4|33
1642536430000|2022-01-18 20:07:10|91332.7|91307.7|91333.8|91308.8|91334.5|91309.5|91332.6|91307.6|26
1642536440000|2022-01-18 20:07:20|91333.9|91308.9|91339.1|91314.1|91340.7|91315.7|91333.9|91308.9|28
1642536450000|2022-01-18 20:07:30|91338.9|91313.9|91339.8|91314.8|91340.2|91315.2|91338.8|91313.8|19
1642536460000|2022-01-18 20:07:40|91339.9|91314.9|91340.3|91315.3|91340.4|91315.4|91339.2|91314.2|20
1642536470000|2022-01-18 20:07:50|91340.2|91315.2|91336.5|91311.5|91340.2|91315.2|91335.8|91310.8|25
1642536480000|2022-01-18 20:08:00|91336.4|91311.4|91343|91318|91343.3|91318.3|91335.5|91310.5|42
1642536490000|2022-01-18 20:08:10|91342.6|91317.6|91339.7|91314.7|91344.1|91319.1|91338.9|91313.9|57
1642536500000|2022-01-18 20:08:20|91339.8|91314.8|91343.7|91318.7|91344.2|91319.2|91339.8|91314.8|38
1642536510000|2022-01-18 20:08:30|91344.1|91319.1|91346|91321|91348.9|91323.9|91343.8|91318.8|52
1642536520000|2022-01-18 20:08:40|91345.7|91320.7|91338.5|91313.5|91345.7|91320.7|91338|91313|31
1642536530000|2022-01-18 20:08:50|91338.8|91313.8|91339.4|91314.4|91340.7|91315.7|91338.8|91313.8|33
1642536540000|2022-01-18 20:09:00|91339.1|91314.1|91339.1|91314.1|91339.5|91314.5|91338|91313|27
1642536550000|2022-01-18 20:09:10|91339|91314|91337.9|91312.9|91339|91314|91337.8|91312.8|14
1642536560000|2022-01-18 20:09:20|91337.6|91312.6|91337.8|91312.8|91338.4|91313.4|91337.3|91312.3|27
1642536570000|2022-01-18 20:09:30|91338.1|91313.1|91341|91316|91342.2|91317.2|91337.7|91312.7|25
1642536580000|2022-01-18 20:09:40|91340.9|91315.9|91342.1|91317.1|91342.8|91317.8|91338.2|91313.2|29
1642536590000|2022-01-18 20:09:50|91341.9|91316.9|91343.7|91318.7|91345.5|91320.5|91341.9|91316.9|44
1642536600000|2022-01-18 20:10:00|91343.5|91318.5|91347.8|91322.8|91347.9|91322.9|91343.4|91318.4|38
1642536610000|2022-01-18 20:10:10|91347.5|91322.5|91355.5|91330.5|91355.5|91330.5|91347.4|91322.4|29
1642536620000|2022-01-18 20:10:20|91355.9|91330.9|91354.1|91329.1|91356|91331|91352.8|91327.8|46
1642536630000|2022-01-18 20:10:30|91354|91329|91351.5|91326.5|91354|91329|91351.5|91326.5|29
1642536640000|2022-01-18 20:10:40|91352.1|91327.1|91354.6|91329.6|91356.4|91331.4|91351|91326|40
1642536650000|2022-01-18 20:10:50|91354.3|91329.3|91351.6|91326.6|91354.4|91329.4|91349.6|91324.6|35
1642536660000|2022-01-18 20:11:00|91351.3|91326.3|91354.4|91329.4|91357.2|91332.2|91350.4|91325.4|41
1642536670000|2022-01-18 20:11:10|91354.1|91329.1|91354.1|91329.1|91355.3|91330.3|91353.2|91328.2|31
1642536680000|2022-01-18 20:11:20|91354.2|91329.2|91351.9|91326.9|91354.2|91329.2|91351.9|91326.9|22
1642536690000|2022-01-18 20:11:30|91351.8|91326.8|91349.2|91324.2|91352.9|91327.9|91349.1|91324.1|19
1642536700000|2022-01-18 20:11:40|91348.8|91323.8|91349.8|91324.8|91349.8|91324.8|91346.7|91321.7|49
1642536710000|2022-01-18 20:11:50|91349.7|91324.7|91354|91329|91354.5|91329.5|91349.7|91324.7|26
1642536720000|2022-01-18 20:12:00|91353.7|91328.7|91355.9|91330.9|91359|91334|91353.5|91328.5|38
1642536730000|2022-01-18 20:12:10|91356.2|91331.2|91356.2|91331.2|91356.5|91331.5|91356|91331|21
1642536740000|2022-01-18 20:12:20|91356|91331|91354.2|91329.2|91356.3|91331.3|91354.2|91329.2|16
1642536750000|2022-01-18 20:12:30|91353.9|91328.9|91355.5|91330.5|91355.8|91330.8|91353.8|91328.8|24
1642536760000|2022-01-18 20:12:40|91356|91331|91358|91333|91358.1|91333.1|91355.8|91330.8|29
1642536770000|2022-01-18 20:12:50|91357.5|91332.5|91360|91335|91361|91336|91356.7|91331.7|27
1642536780000|2022-01-18 20:13:00|91359.8|91334.8|91357.4|91332.4|91360.8|91335.8|91356.7|91331.7|36
1642536790000|2022-01-18 20:13:10|91357.3|91332.3|91358.4|91333.4|91358.7|91333.7|91357.1|91332.1|24
1642536800000|2022-01-18 20:13:20|91358|91333|91359.1|91334.1|91359.7|91334.7|91357.9|91332.9|18
1642536810000|2022-01-18 20:13:30|91359.2|91334.2|91361.6|91336.6|91361.6|91336.6|91358.3|91333.3|21
1642536820000|2022-01-18 20:13:40|91361.7|91336.7|91360.9|91335.9|91362.4|91337.4|91360.9|91335.9|21
1642536830000|2022-01-18 20:13:50|91361|91336|91360.6|91335.6|91361|91336|91359.7|91334.7|23
1642536840000|2022-01-18 20:14:00|91360.7|91335.7|91360|91335|91360.7|91335.7|91358.5|91333.5|23
1642536850000|2022-01-18 20:14:10|91360.2|91335.2|91359.6|91334.6|91360.2|91335.2|91358.9|91333.9|25
1642536860000|2022-01-18 20:14:20|91359.5|91334.5|91358.9|91333.9|91359.5|91334.5|91358.9|91333.9|18
1642536870000|2022-01-18 20:14:30|91358.8|91333.8|91359.8|91334.8|91361.3|91336.3|91358.8|91333.8|24
1642536880000|2022-01-18 20:14:40|91359.3|91334.3|91362.3|91337.3|91362.3|91337.3|91359.3|91334.3|34
1642536890000|2022-01-18 20:14:50|91362.2|91337.2|91364.4|91339.4|91364.4|91339.4|91361.1|91336.1|31
1642536900000|2022-01-18 20:15:00|91364.9|91339.9|91363.5|91338.5|91365.9|91340.9|91362.2|91337.2|54
1642536910000|2022-01-18 20:15:10|91364|91339|91363.1|91338.1|91364.7|91339.7|91362.2|91337.2|40
1642536920000|2022-01-18 20:15:20|91363|91338|91364|91339|91365|91340|91362.5|91337.5|35
1642536930000|2022-01-18 20:15:30|91364.2|91339.2|91360.9|91335.9|91364.2|91339.2|91359.7|91334.7|52
1642536940000|2022-01-18 20:15:40|91361|91336|91369.1|91344.1|91370|91345|91360.8|91335.8|44
1642536950000|2022-01-18 20:15:50|91369.3|91344.3|91373.7|91348.7|91374.4|91349.4|91368.9|91343.9|53
1642536960000|2022-01-18 20:16:00|91376.8|91351.8|91388.5|91363.5|91405.9|91368.5|91375.8|91350.8|56
1642536970000|2022-01-18 20:16:10|91388.6|91363.6|91389.7|91364.7|91389.7|91364.7|91386.6|91361.6|43
1642536980000|2022-01-18 20:16:20|91389.4|91364.4|91389.2|91364.2|91389.7|91364.7|91387.7|91362.7|36
1642536990000|2022-01-18 20:16:30|91389.4|91364.4|91387.5|91362.5|91389.4|91364.4|91386.4|91361.4|36
1642537000000|2022-01-18 20:16:40|91387.6|91362.6|91409.3|91384.3|91421|91385.7|91386.9|91361.9|42
1642537010000|2022-01-18 20:16:50|91409.8|91384.8|91419.9|91394.9|91420.4|91395.4|91409.8|91384.8|59
1642537020000|2022-01-18 20:17:00|91419.5|91394.5|91419.3|91394.3|91421.1|91396.1|91418.4|91393.4|46
1642537030000|2022-01-18 20:17:10|91419|91394|91418.9|91393.9|91419.5|91394.5|91418.6|91393.6|30
1642537040000|2022-01-18 20:17:20|91419.1|91394.1|91414.2|91389.2|91419.1|91394.1|91414.2|91389.2|21
1642537050000|2022-01-18 20:17:30|91413.9|91388.9|91412.5|91387.5|91415.8|91390.8|91412.4|91387.4|46
1642537060000|2022-01-18 20:17:40|91412.6|91387.6|91405.9|91380.9|91413.2|91388.2|91405.9|91380.9|37
1642537070000|2022-01-18 20:17:50|91405.5|91380.5|91404.2|91379.2|91405.9|91380.9|91403.5|91378.5|31
1642537080000|2022-01-18 20:18:00|91404.3|91379.3|91404.4|91379.4|91405.4|91380.4|91403.1|91378.1|31
1642537090000|2022-01-18 20:18:10|91403.8|91378.8|91403.2|91378.2|91404.8|91379.8|91401.4|91376.4|37
1642537100000|2022-01-18 20:18:20|91403|91378|91402.3|91377.3|91403|91378|91401.6|91376.6|28
1642537110000|2022-01-18 20:18:30|91401.3|91376.3|91403.1|91378.1|91403.1|91378.1|91400.5|91375.5|20
1642537120000|2022-01-18 20:18:40|91403.2|91378.2|91401.9|91376.9|91403.6|91378.6|91401.9|91376.9|31
1642537130000|2022-01-18 20:18:50|91401.8|91376.8|91397.3|91372.3|91403.2|91378.2|91397.3|91372.3|48
1642537140000|2022-01-18 20:19:00|91397.4|91372.4|91401.5|91376.5|91403.4|91378.4|91397.4|91372.4|52
1642537150000|2022-01-18 20:19:10|91401.9|91376.9|91397.9|91372.9|91402.3|91377.3|91397.8|91372.8|41
1642537160000|2022-01-18 20:19:20|91397.8|91372.8|91397.8|91372.8|91398.2|91373.2|91397.1|91372.1|29
1642537170000|2022-01-18 20:19:30|91397.6|91372.6|91400|91375|91400.1|91375.1|91396.9|91371.9|39
1642537180000|2022-01-18 20:19:40|91400.2|91375.2|91404.9|91379.9|91406.9|91381.9|91399.7|91374.7|41
1642537190000|2022-01-18 20:19:50|91404.6|91379.6|91403.4|91378.4|91405.1|91380.1|91399.8|91374.8|43
1642537200000|2022-01-18 20:20:00|91402.7|91377.7|91402.3|91377.3|91404.7|91379.7|91401.7|91376.7|46
1642537210000|2022-01-18 20:20:10|91402.8|91377.8|91400.6|91375.6|91402.8|91377.8|91399.7|91374.7|40
1642537220000|2022-01-18 20:20:20|91400.4|91375.4|91402|91377|91403|91378|91400.1|91375.1|37
1642537230000|2022-01-18 20:20:30|91401.6|91376.6|91404|91379|91405.1|91380.1|91400.7|91375.7|34
1642537240000|2022-01-18 20:20:40|91403.3|91378.3|91402.6|91377.6|91403.4|91378.4|91401.2|91376.2|43
1642537250000|2022-01-18 20:20:50|91402.8|91377.8|91400|91375|91403.2|91378.2|91399.9|91374.9|43
1642537260000|2022-01-18 20:21:00|91400.2|91375.2|91401.7|91376.7|91403.4|91378.4|91400.2|91375.2|23
1642537270000|2022-01-18 20:21:10|91401.8|91376.8|91403.1|91378.1|91404.6|91379.6|91401.7|91376.7|43
1642537280000|2022-01-18 20:21:20|91403.3|91378.3|91402|91377|91403.7|91378.7|91402|91377|21
1642537290000|2022-01-18 20:21:30|91402.7|91377.7|91404.7|91379.7|91405|91380|91401.9|91376.9|28
1642537300000|2022-01-18 20:21:40|91404.5|91379.5|91404.8|91379.8|91405.8|91380.8|91403.6|91378.6|30
1642537310000|2022-01-18 20:21:50|91405.8|91380.8|91405.2|91380.2|91406.4|91381.4|91404.6|91379.6|30
1642537320000|2022-01-18 20:22:00|91406.2|91381.2|91404.1|91379.1|91406.4|91381.4|91403.6|91378.6|23
1642537330000|2022-01-18 20:22:10|91404.2|91379.2|91404.1|91379.1|91405.3|91380.3|91403.7|91378.7|22
1642537340000|2022-01-18 20:22:20|91404|91379|91404|91379|91404.7|91379.7|91403|91378|27
1642537350000|2022-01-18 20:22:30|91403.9|91378.9|91404.4|91379.4|91404.8|91379.8|91403.9|91378.9|15
1642537360000|2022-01-18 20:22:40|91404.2|91379.2|91405|91380|91405.9|91380.9|91404.1|91379.1|28
1642537370000|2022-01-18 20:22:50|91404.9|91379.9|91404.6|91379.6|91406.8|91381.8|91404.2|91379.2|28
1642537380000|2022-01-18 20:23:00|91405.3|91380.3|91403.8|91378.8|91406.8|91381.8|91403.1|91378.1|60
1642537390000|2022-01-18 20:23:10|91403.5|91378.5|91404.1|91379.1|91404.3|91379.3|91402.5|91377.5|36
1642537400000|2022-01-18 20:23:20|91403.7|91378.7|91404.4|91379.4|91404.9|91379.9|91403.5|91378.5|18
1642537410000|2022-01-18 20:23:30|91404.3|91379.3|91408.1|91383.1|91408.1|91383.1|91403.5|91378.5|32
1642537420000|2022-01-18 20:23:40|91407.7|91382.7|91409.3|91384.3|91409.9|91384.9|91407.3|91382.3|34
1642537430000|2022-01-18 20:23:50|91408.9|91383.9|91407.5|91382.5|91410|91385|91407.5|91382.5|28
1642537440000|2022-01-18 20:24:00|91408.3|91383.3|91410.6|91385.6|91411.9|91386.9|91407.8|91382.8|35
1642537450000|2022-01-18 20:24:10|91411.3|91386.3|91408.3|91383.3|91411.5|91386.5|91408.2|91383.2|28
1642537460000|2022-01-18 20:24:20|91408.2|91383.2|91408.5|91383.5|91408.9|91383.9|91408.1|91383.1|15
1642537470000|2022-01-18 20:24:30|91408.7|91383.7|91412.2|91387.2|91412.2|91387.2|91408.2|91383.2|48
1642537480000|2022-01-18 20:24:40|91412|91387|91410.8|91385.8|91412.7|91387.7|91410.7|91385.7|29
1642537490000|2022-01-18 20:24:50|91411.1|91386.1|91410|91385|91411.4|91386.4|91410|91385|10
1642537500000|2022-01-18 20:25:00|91409.8|91384.8|91410.4|91385.4|91411.4|91386.4|91408.7|91383.7|29
1642537510000|2022-01-18 20:25:10|91410.2|91385.2|91413.2|91388.2|91414.3|91389.3|91410.2|91385.2|25
1642537520000|2022-01-18 20:25:20|91413.8|91388.8|91413.6|91388.6|91414.3|91389.3|91413.2|91388.2|8
1642537530000|2022-01-18 20:25:30|91413.5|91388.5|91407.6|91382.6|91414.1|91389.1|91407.6|91382.6|19
1642537540000|2022-01-18 20:25:40|91408.2|91383.2|91408.5|91383.5|91409.5|91384.5|91407.6|91382.6|36
1642537550000|2022-01-18 20:25:50|91408.6|91383.6|91410.5|91385.5|91410.7|91385.7|91408|91383|37
1642537560000|2022-01-18 20:26:00|91410.7|91385.7|91413.1|91388.1|91414.4|91389.4|91409.9|91384.9|32
1642537570000|2022-01-18 20:26:10|91413.6|91388.6|91415|91390|91415.3|91390.3|91413.2|91388.2|27
1642537580000|2022-01-18 20:26:20|91414.9|91389.9|91415.4|91390.4|91415.6|91390.6|91414.3|91389.3|25
1642537590000|2022-01-18 20:26:30|91415.2|91390.2|91417.8|91392.8|91418.4|91393.4|91414.9|91389.9|33
1642537600000|2022-01-18 20:26:40|91417.7|91392.7|91419.1|91394.1|91419.3|91394.3|91416.8|91391.8|18
1642537610000|2022-01-18 20:26:50|91418.8|91393.8|91417|91392|91419.1|91394.1|91415.7|91390.7|36
1642537620000|2022-01-18 20:27:00|91416.8|91391.8|91416.9|91391.9|91417.3|91392.3|91416|91391|31
1642537630000|2022-01-18 20:27:10|91416.4|91391.4|91414.6|91389.6|91416.6|91391.6|91414.6|91389.6|18
1642537640000|2022-01-18 20:27:20|91414|91389|91413.8|91388.8|91414.2|91389.2|91413.1|91388.1|21
1642537650000|2022-01-18 20:27:30|91413.7|91388.7|91413.2|91388.2|91413.9|91388.9|91413|91388|21
1642537660000|2022-01-18 20:27:40|91413.1|91388.1|91411.7|91386.7|91414|91389|91411.1|91386.1|29
1642537670000|2022-01-18 20:27:50|91411.5|91386.5|91405.4|91380.4|91413|91388|91405.4|91380.4|36
1642537680000|2022-01-18 20:28:00|91405.7|91380.7|91405.2|91380.2|91406.9|91381.9|91404.6|91379.6|36
1642537690000|2022-01-18 20:28:10|91405.1|91380.1|91406.1|91381.1|91406.9|91381.9|91405.1|91380.1|25
1642537700000|2022-01-18 20:28:20|91405.9|91380.9|91408.1|91383.1|91408.1|91383.1|91405|91380|25
1642537710000|2022-01-18 20:28:30|91408|91383|91416.9|91391.9|91417.1|91392.1|91407.9|91382.9|55
1642537720000|2022-01-18 20:28:40|91417.4|91392.4|91417.9|91392.9|91418.6|91393.6|91417.3|91392.3|30
1642537730000|2022-01-18 20:28:50|91417.8|91392.8|91412.9|91387.9|91418|91393|91411.4|91386.4|42
1642537740000|2022-01-18 20:29:00|91412.8|91387.8|91412|91387|91412.8|91387.8|91410.4|91385.4|36
1642537750000|2022-01-18 20:29:10|91412.1|91387.1|91411.8|91386.8|91412.7|91387.7|91409.9|91384.9|34
1642537760000|2022-01-18 20:29:20|91411.2|91386.2|91411.8|91386.8|91412|91387|91411.1|91386.1|13
1642537770000|2022-01-18 20:29:30|91411.9|91386.9|91411.6|91386.6|91413.6|91388.6|91411.1|91386.1|21
1642537780000|2022-01-18 20:29:40|91412.4|91387.4|91413.2|91388.2|91413.6|91388.6|91411.4|91386.4|18
1642537790000|2022-01-18 20:29:50|91413.3|91388.3|91411.1|91386.1|91413.3|91388.3|91410.9|91385.9|24
1642537800000|2022-01-18 20:30:00|91411.2|91386.2|91412.4|91387.4|91423.5|91389.6|91410.2|91373|43
1642537810000|2022-01-18 20:30:10|91412.2|91387.2|91414.8|91389.8|91415.3|91390.3|91412.2|91387.2|30
1642537820000|2022-01-18 20:30:20|91414.5|91389.5|91415.6|91390.6|91415.9|91390.9|91414.2|91389.2|16
1642537830000|2022-01-18 20:30:30|91415.7|91390.7|91416.8|91391.8|91420.2|91395.2|91413.6|91388.6|38
1642537840000|2022-01-18 20:30:40|91416.9|91391.9|91421.3|91396.3|91425.4|91400.4|91415.2|91390.2|24
1642537850000|2022-01-18 20:30:50|91416.7|91391.7|91431.6|91406.6|91432.5|91407.5|91416.7|91391.7|47
1642537860000|2022-01-18 20:31:00|91431|91406|91443.4|91393.4|91444|91406.1|91429.1|91390.9|37
1642537870000|2022-01-18 20:31:10|91443.6|91393.6|91446.7|91396.7|91446.9|91396.9|91443|91393|33
1642537880000|2022-01-18 20:31:20|91446.1|91396.1|91449.7|91399.7|91454|91404|91445.8|91395.8|38
1642537890000|2022-01-18 20:31:30|91449.8|91399.8|91450.8|91400.8|91452|91402|91448.9|91398.9|29
1642537900000|2022-01-18 20:31:40|91451.1|91401.1|91454.4|91404.4|91455.3|91405.3|91449.8|91399.8|26
1642537910000|2022-01-18 20:31:50|91454.6|91404.6|91450.9|91400.9|91454.8|91404.8|91450.9|91400.9|39
1642537920000|2022-01-18 20:32:00|91451|91401|91451.5|91401.5|91452.7|91402.7|91450.6|91400.6|25
1642537930000|2022-01-18 20:32:10|91451.2|91401.2|91437.7|91412.7|91451.6|91413.2|91436.1|91398.4|42
1642537940000|2022-01-18 20:32:20|91438.1|91413.1|91441.4|91416.4|91441.4|91416.4|91437.5|91412.5|30
1642537950000|2022-01-18 20:32:30|91441.3|91416.3|91438.8|91413.8|91441.7|91416.7|91437.7|91412.7|38
1642537960000|2022-01-18 20:32:40|91438.9|91413.9|91437.4|91412.4|91439.1|91414.1|91437.4|91412.4|18
1642537970000|2022-01-18 20:32:50|91437.5|91412.5|91437.3|91412.3|91440.6|91415.6|91436.4|91411.4|38
1642537980000|2022-01-18 20:33:00|91437.6|91412.6|91439.8|91414.8|91440.8|91415.8|91437.3|91412.3|23
1642537990000|2022-01-18 20:33:10|91439.5|91414.5|91439.9|91414.9|91440.4|91415.4|91439|91414|27
1642538000000|2022-01-18 20:33:20|91439.8|91414.8|91440.4|91415.4|91441.1|91416.1|91439.6|91414.6|23
1642538010000|2022-01-18 20:33:30|91440.5|91415.5|91440.4|91415.4|91441.5|91416.5|91439.5|91414.5|14
1642538020000|2022-01-18 20:33:40|91440.2|91415.2|91444.4|91419.4|91445.8|91420.8|91439.8|91414.8|43
1642538030000|2022-01-18 20:33:50|91444.6|91419.6|91446.8|91421.8|91448.2|91423.2|91444.4|91419.4|25
1642538040000|2022-01-18 20:34:00|91447.2|91422.2|91448.4|91423.4|91448.5|91423.5|91446.1|91421.1|25
1642538050000|2022-01-18 20:34:10|91448.2|91423.2|91445.9|91420.9|91448.2|91423.2|91445.6|91420.6|17
1642538060000|2022-01-18 20:34:20|91445.6|91420.6|91438.7|91413.7|91446|91421|91437.6|91412.6|24
1642538070000|2022-01-18 20:34:30|91439.1|91414.1|91434.6|91409.6|91439.7|91414.7|91434.6|91409.6|38
1642538080000|2022-01-18 20:34:40|91435|91410|91433.9|91408.9|91435.7|91410.7|91433.9|91408.9|27
1642538090000|2022-01-18 20:34:50|91433.5|91408.5|91436.2|91411.2|91436.9|91411.9|91433.4|91408.4|31
1642538100000|2022-01-18 20:35:00|91436.4|91411.4|91435.2|91410.2|91437.9|91412.9|91433|91408|34
1642538110000|2022-01-18 20:35:10|91435.6|91410.6|91434.2|91409.2|91436.9|91411.9|91433.9|91408.9|34
1642538120000|2022-01-18 20:35:20|91434.7|91409.7|91435.1|91410.1|91435.1|91410.1|91432.3|91407.3|21
1642538130000|2022-01-18 20:35:30|91435.2|91410.2|91436.9|91411.9|91437.1|91412.1|91435.1|91410.1|16
1642538140000|2022-01-18 20:35:40|91436.4|91411.4|91434.7|91409.7|91437.1|91412.1|91433|91408|22
1642538150000|2022-01-18 20:35:50|91435.9|91410.9|91434.8|91409.8|91436.2|91411.2|91432.1|91407.1|29
1642538160000|2022-01-18 20:36:00|91434.7|91409.7|91425.3|91375.3|91439.8|91409.8|91421.2|91371.2|50
1642538170000|2022-01-18 20:36:10|91425.1|91375.1|91434.8|91384.8|91436.9|91386.9|91423.5|91373.5|54
1642538180000|2022-01-18 20:36:20|91434.9|91384.9|91435.4|91385.4|91436.5|91386.5|91434.6|91384.6|24
1642538190000|2022-01-18 20:36:30|91435.6|91385.6|91435|91385|91436.6|91386.6|91434.9|91384.9|16
1642538200000|2022-01-18 20:36:40|91436.1|91386.1|91438.5|91388.5|91439.8|91389.8|91435.5|91385.5|49
1642538210000|2022-01-18 20:36:50|91438.7|91388.7|91437.1|91387.1|91438.8|91388.8|91435.1|91385.1|37
1642538220000|2022-01-18 20:37:00|91436.8|91386.8|91437.6|91387.6|91438.5|91388.5|91435.1|91385.1|37
1642538230000|2022-01-18 20:37:10|91437.8|91387.8|91438.3|91388.3|91439.2|91389.2|91435.1|91385.1|25
1642538240000|2022-01-18 20:37:20|91438.5|91388.5|91437.2|91387.2|91439.1|91389.1|91435.2|91385.2|38
1642538250000|2022-01-18 20:37:30|91436.7|91386.7|91438.1|91388.1|91441.6|91391.6|91436.7|91386.7|44
1642538260000|2022-01-18 20:37:40|91438.2|91388.2|91439.5|91389.5|91439.5|91389.5|91438.2|91388.2|25
1642538270000|2022-01-18 20:37:50|91439.9|91389.9|91439.9|91389.9|91439.9|91389.9|91438|91388|37
1642538280000|2022-01-18 20:38:00|91440|91390|91438.1|91388.1|91440.1|91390.1|91435.2|91385.2|27
1642538290000|2022-01-18 20:38:10|91437.9|91387.9|91439.4|91389.4|91440.3|91390.3|91437.9|91387.9|38
1642538300000|2022-01-18 20:38:20|91439.3|91389.3|91439.8|91389.8|91439.8|91389.8|91438.5|91388.5|11
1642538310000|2022-01-18 20:38:30|91439.7|91389.7|91439.5|91389.5|91441.9|91391.9|91439.1|91389.1|21
1642538320000|2022-01-18 20:38:40|91439.6|91389.6|91436.8|91386.8|91444.7|91394.7|91436.1|91386.1|37
1642538330000|2022-01-18 20:38:50|91437.2|91387.2|91435.8|91385.8|91439.1|91389.1|91435.5|91385.5|21
1642538340000|2022-01-18 20:39:00|91436.1|91386.1|91440.3|91390.3|91445.1|91395.1|91435.5|91385.5|28
1642538350000|2022-01-18 20:39:10|91440.4|91390.4|91439.5|91389.5|91441.3|91391.3|91438.5|91388.5|19
1642538360000|2022-01-18 20:39:20|91439.7|91389.7|91439.8|91389.8|91441.1|91391.1|91439.4|91389.4|20
1642538370000|2022-01-18 20:39:30|91439.9|91389.9|91438.3|91388.3|91441.5|91391.5|91438.3|91388.3|19
1642538380000|2022-01-18 20:39:40|91438.7|91388.7|91439.8|91389.8|91442.4|91392.4|91438.3|91388.3|17
1642538390000|2022-01-18 20:39:50|91439.7|91389.7|91439.8|91389.8|91440.3|91390.3|91437.6|91387.6|32
1642538400000|2022-01-18 20:40:00|91439.5|91389.5|91435|91385|91439.6|91389.6|91432.7|91382.7|44
1642538410000|2022-01-18 20:40:10|91435.2|91385.2|91455.1|91405.1|91457.9|91407.9|91435.2|91385.2|43
1642538420000|2022-01-18 20:40:20|91455.5|91405.5|91457.3|91407.3|91459|91409|91454.3|91404.3|42
1642538430000|2022-01-18 20:40:30|91457.7|91407.7|91456.6|91406.6|91458.6|91408.6|91456.2|91406.2|22
1642538440000|2022-01-18 20:40:40|91456.4|91406.4|91456.4|91406.4|91458.3|91408.3|91455.1|91405.1|36
1642538450000|2022-01-18 20:40:50|91456.9|91406.9|91457.2|91407.2|91457.7|91407.7|91454.7|91404.7|39
1642538460000|2022-01-18 20:41:00|91457.3|91407.3|91456.7|91406.7|91458.4|91408.4|91456.4|91406.4|31
1642538470000|2022-01-18 20:41:10|91457.8|91407.8|91464.1|91414.1|91465.6|91415.6|91457.2|91407.2|48
1642538480000|2022-01-18 20:41:20|91463.7|91413.7|91465.9|91415.9|91466.9|91416.9|91463.5|91413.5|45
1642538490000|2022-01-18 20:41:30|91467.1|91417.1|91469.7|91419.7|91469.7|91419.7|91464.3|91414.3|25
1642538500000|2022-01-18 20:41:40|91469.2|91419.2|91469|91419|91469.5|91419.5|91467.1|91417.1|22
1642538510000|2022-01-18 20:41:50|91468.2|91418.2|91468|91418|91468.3|91418.3|91467.3|91417.3|21
1642538520000|2022-01-18 20:42:00|91467.5|91417.5|91471.6|91421.6|91473.4|91423.4|91466.5|91416.5|36
1642538530000|2022-01-18 20:42:10|91472.4|91422.4|91456.3|91431.3|91472.4|91431.3|91454.8|91417.2|25
1642538540000|2022-01-18 20:42:20|91456|91431|91458.7|91433.7|91458.8|91433.8|91454|91429|27
1642538550000|2022-01-18 20:42:30|91471.1|91421.1|91471.6|91421.6|91471.9|91421.9|91471.1|91421.1|18
1642538560000|2022-01-18 20:42:40|91471.7|91421.7|91477.4|91427.4|91477.4|91427.4|91471.7|91421.7|22
1642538570000|2022-01-18 20:42:50|91477.6|91427.6|91479.4|91429.4|91480.6|91430.6|91477.6|91427.6|40
1642538580000|2022-01-18 20:43:00|91479.7|91429.7|91479.8|91429.8|91480.3|91430.3|91479.3|91429.3|28
1642538590000|2022-01-18 20:43:10|91479.4|91429.4|91465|91440|91479.7|91440.3|91464.9|91426.1|30
1642538600000|2022-01-18 20:43:20|91465.1|91440.1|91466.4|91441.4|91466.8|91441.8|91464.5|91439.5|49
1642538610000|2022-01-18 20:43:30|91466.6|91441.6|91465.3|91440.3|91467|91442|91465.3|91440.3|32
1642538620000|2022-01-18 20:43:40|91465.4|91440.4|91466.4|91441.4|91467.6|91442.6|91465.3|91440.3|22
1642538630000|2022-01-18 20:43:50|91465.9|91440.9|91473.7|91448.7|91486.3|91451|91465.9|91433.8|54
1642538640000|2022-01-18 20:44:00|91473.8|91448.8|91475|91450|91476|91451|91472.4|91447.4|39
1642538650000|2022-01-18 20:44:10|91475.4|91450.4|91490.1|91440.1|91490.6|91454.6|91472.3|91440.1|48
1642538660000|2022-01-18 20:44:20|91489.2|91439.2|91476.9|91451.9|91492.8|91452.8|91475.2|91435.3|48
1642538670000|2022-01-18 20:44:30|91477|91452|91475.9|91450.9|91477.3|91452.3|91475.3|91450.3|40
1642538680000|2022-01-18 20:44:40|91475.7|91450.7|91476.5|91451.5|91478.2|91453.2|91475.1|91450.1|45
1642538690000|2022-01-18 20:44:50|91476.8|91451.8|91476.5|91451.5|91476.8|91451.8|91474.9|91449.9|26
1642538700000|2022-01-18 20:45:00|91476.8|91451.8|91472.1|91447.1|91476.8|91451.8|91471.3|91446.3|40
1642538710000|2022-01-18 20:45:10|91471.4|91446.4|91466.6|91441.6|91472.4|91447.4|91465.9|91440.9|49
1642538720000|2022-01-18 20:45:20|91466.5|91441.5|91464.1|91439.1|91467|91442|91463.7|91438.7|50
1642538730000|2022-01-18 20:45:30|91464.3|91439.3|91464|91439|91476.2|91440|91459.4|91426.1|44
1642538740000|2022-01-18 20:45:40|91464.1|91439.1|91473.5|91423.5|91477|91439.3|91463.9|91422|47
1642538750000|2022-01-18 20:45:50|91473.2|91423.2|91478.2|91428.2|91478.2|91428.2|91472.9|91422.9|48
1642538760000|2022-01-18 20:46:00|91478.3|91428.3|91464.3|91439.3|91478.8|91441|91464.3|91427.9|31
1642538770000|2022-01-18 20:46:10|91464.6|91439.6|91459.6|91434.6|91464.6|91439.6|91457.5|91432.5|45
1642538780000|2022-01-18 20:46:20|91459.7|91434.7|91458.7|91433.7|91460.2|91435.2|91457.9|91432.9|48
1642538790000|2022-01-18 20:46:30|91458.2|91433.2|91458.6|91433.6|91458.8|91433.8|91456.4|91431.4|33
1642538800000|2022-01-18 20:46:40|91458.7|91433.7|91457.6|91432.6|91458.7|91433.7|91457.1|91432.1|13
1642538810000|2022-01-18 20:46:50|91457.4|91432.4|91450.4|91425.4|91457.4|91432.4|91449.8|91424.8|52
1642538820000|2022-01-18 20:47:00|91450.3|91425.3|91447.5|91422.5|91451.2|91426.2|91439.7|91414.7|43
1642538830000|2022-01-18 20:47:10|91447|91422|91442.1|91417.1|91447.3|91422.3|91441.8|91416.8|54
1642538840000|2022-01-18 20:47:20|91442.5|91417.5|91439|91414|91442.5|91417.5|91439|91414|25
1642538850000|2022-01-18 20:47:30|91439.3|91414.3|91440.3|91415.3|91440.6|91415.6|91438.1|91413.1|35
1642538860000|2022-01-18 20:47:40|91440.5|91415.5|91428.2|91403.2|91440.5|91415.5|91428.2|91403.2|37
1642538870000|2022-01-18 20:47:50|91428.3|91403.3|91439.9|91414.9|91441.2|91416.2|91428.3|91403.3|44
1642538880000|2022-01-18 20:48:00|91440.3|91415.3|91440.7|91415.7|91441.6|91416.6|91439.4|91414.4|23
1642538890000|2022-01-18 20:48:10|91440.5|91415.5|91438.7|91413.7|91440.6|91415.6|91438.7|91413.7|18
1642538900000|2022-01-18 20:48:20|91438.6|91413.6|91439.7|91414.7|91439.9|91414.9|91438.3|91413.3|23
1642538910000|2022-01-18 20:48:30|91439.6|91414.6|91439.6|91414.6|91439.8|91414.8|91438.3|91413.3|16
1642538920000|2022-01-18 20:48:40|91438.9|91413.9|91438|91413|91454.1|91420.2|91438|91402.9|24
1642538930000|2022-01-18 20:48:50|91438.6|91413.6|91437.5|91412.5|91439.6|91414.6|91435.3|91410.3|29
1642538940000|2022-01-18 20:49:00|91437.4|91412.4|91435.6|91410.6|91441|91416|91435.5|91410.5|42
1642538950000|2022-01-18 20:49:10|91449.1|91399.1|91441.4|91391.4|91449.1|91407|91431.9|91391.4|58
1642538960000|2022-01-18 20:49:20|91441.2|91391.2|91441.8|91391.8|91442.6|91392.6|91439.4|91389.4|46
1642538970000|2022-01-18 20:49:30|91440.3|91390.3|91425.3|91400.3|91441.2|91401.9|91424.8|91388.4|28
1642538980000|2022-01-18 20:49:40|91425.1|91400.1|91425.2|91400.2|91425.2|91400.2|91423|91398|37
1642538990000|2022-01-18 20:49:50|91425.1|91400.1|91425.7|91400.7|91425.7|91400.7|91422.5|91397.5|40
1642539000000|2022-01-18 20:50:00|91426|91401|91417.9|91367.9|91431.5|91401.1|91415.4|91346.6|55
1642539010000|2022-01-18 20:50:10|91417.6|91367.6|91398.1|91348.1|91418.4|91368.4|91398.1|91348.1|66
1642539020000|2022-01-18 20:50:20|91397.9|91347.9|91398.1|91348.1|91398.7|91348.7|91396.8|91346.8|41
1642539030000|2022-01-18 20:50:30|91397.9|91347.9|91404.2|91354.2|91404.9|91354.9|91397.8|91347.8|46
1642539040000|2022-01-18 20:50:40|91403.7|91353.7|91405.3|91355.3|91406.3|91356.3|91401.2|91351.2|41
1642539050000|2022-01-18 20:50:50|91405.2|91355.2|91403.1|91353.1|91405.2|91355.2|91401.2|91351.2|39
1642539060000|2022-01-18 20:51:00|91402.8|91352.8|91406.1|91356.1|91406.1|91356.1|91402.2|91352.2|35
1642539070000|2022-01-18 20:51:10|91406.3|91356.3|91408.2|91358.2|91409|91359|91405.7|91355.7|44
1642539080000|2022-01-18 20:51:20|91408.5|91358.5|91409|91359|91409.4|91359.4|91408.4|91358.4|21
1642539090000|2022-01-18 20:51:30|91408.9|91358.9|91409.4|91359.4|91409.7|91359.7|91408.9|91358.9|23
1642539100000|2022-01-18 20:51:40|91409.2|91359.2|91407.3|91357.3|91409.6|91359.6|91405.8|91355.8|38
1642539110000|2022-01-18 20:51:50|91407.1|91357.1|91407.2|91357.2|91409.8|91359.8|91407.1|91357.1|35
1642539120000|2022-01-18 20:52:00|91407.3|91357.3|91410.6|91360.6|91410.7|91360.7|91406|91356|42
1642539130000|2022-01-18 20:52:10|91410.5|91360.5|91397.3|91372.3|91410.7|91375.2|91396.9|91359|40
1642539140000|2022-01-18 20:52:20|91397|91372|91398.5|91373.5|91398.6|91373.6|91395.7|91370.7|27
1642539150000|2022-01-18 20:52:30|91398.8|91373.8|91401.3|91376.3|91401.3|91376.3|91396.5|91371.5|23
1642539160000|2022-01-18 20:52:40|91400.7|91375.7|91397.3|91372.3|91412.7|91376.6|91394.5|91359|26
1642539170000|2022-01-18 20:52:50|91397.2|91372.2|91397.3|91372.3|91413|91375.6|91396.8|91359.5|31
1642539180000|2022-01-18 20:53:00|91398.6|91373.6|91413.1|91363.1|91413.3|91375.9|91395.8|91362.4|37
1642539190000|2022-01-18 20:53:10|91414|91364|91505.6|91432.2|91510.7|91447.3|91414|91364|62
1642539200000|2022-01-18 20:53:20|91494.9|91444.9|91504|91433.4|91505.9|91444.9|91492.6|91431.7|39
1642539210000|2022-01-18 20:53:30|91494.4|91444.4|91504.4|91430.3|91509.5|91446.8|91487.4|91422.8|60
1642539220000|2022-01-18 20:53:40|91504.7|91431.2|91503.4|91423.5|91513.4|91446|91487.7|91423.5|48
1642539230000|2022-01-18 20:53:50|91502.4|91424.6|91489.1|91439.1|91507.6|91440.4|91487.6|91421.9|40
1642539240000|2022-01-18 20:54:00|91488.9|91438.9|91486|91436|91489.2|91439.2|91485|91435|43
1642539250000|2022-01-18 20:54:10|91486.6|91436.6|91483.2|91433.2|91487.2|91437.2|91482|91432|49
1642539260000|2022-01-18 20:54:20|91480.6|91430.6|91479.2|91429.2|91495.5|91432.1|91476.3|91413.3|46
1642539270000|2022-01-18 20:54:30|91477.7|91427.7|91490.2|91419.9|91493|91430.5|91475.4|91417.1|32
1642539280000|2022-01-18 20:54:40|91479.9|91429.9|91476.5|91426.5|91480.9|91430.9|91475.5|91425.5|39
1642539290000|2022-01-18 20:54:50|91476.9|91426.9|91464.6|91414.6|91478.3|91428.3|91461.4|91411.4|27
1642539300000|2022-01-18 20:55:00|91463.5|91413.5|91465.1|91415.1|91471.4|91421.4|91462.8|91412.8|44
1642539310000|2022-01-18 20:55:10|91465.8|91415.8|91474.8|91424.8|91475.4|91425.4|91465.8|91415.8|35
1642539320000|2022-01-18 20:55:20|91475.5|91425.5|91475.8|91425.8|91480.2|91430.2|91471.7|91421.7|49
1642539330000|2022-01-18 20:55:30|91476.6|91426.6|91483.7|91433.7|91485.9|91435.9|91475.6|91425.6|76
1642539340000|2022-01-18 20:55:40|91484.8|91434.8|91482.7|91432.7|91486.1|91436.1|91479.6|91429.6|78
1642539350000|2022-01-18 20:55:50|91482.3|91432.3|91491.7|91441.7|91511.6|91447.4|91482.3|91421.9|72
1642539360000|2022-01-18 20:56:00|91492.1|91442.1|91499.3|91428.2|91503.8|91442.9|91488|91426.8|52
1642539370000|2022-01-18 20:56:10|91499.8|91428.3|91492.6|91418.4|91499.8|91439.4|91477.5|91418.4|59
1642539380000|2022-01-18 20:56:20|91493|91419.1|91480.1|91430.1|91493|91437|91475.8|91414|60
1642539390000|2022-01-18 20:56:30|91485|91435|91491.8|91441.8|91493.9|91443.9|91485|91435|51
1642539400000|2022-01-18 20:56:40|91492.1|91442.1|91494|91444|91507.9|91449|91491.9|91434.1|41
1642539410000|2022-01-18 20:56:50|91496.5|91446.5|91489.4|91439.4|91499.4|91449.4|91489.4|91439.4|51
1642539420000|2022-01-18 20:57:00|91489.7|91439.7|91485.6|91435.6|91493.7|91443.7|91484.4|91434.4|71
1642539430000|2022-01-18 20:57:10|91496.5|91426.2|91485.3|91435.3|91502.9|91436.4|91478.9|91415.1|61
1642539440000|2022-01-18 20:57:20|91483.6|91433.6|91487.9|91437.9|91499.1|91438.7|91483.6|91426.6|40
1642539450000|2022-01-18 20:57:30|91486.9|91436.9|91492.3|91467.3|91504.4|91470.3|91484.7|91436.9|70
1642539460000|2022-01-18 20:57:40|91491.8|91466.8|91497|91472|91507|91482|91491.4|91466.4|53
1642539470000|2022-01-18 20:57:50|91498.3|91473.3|91508.8|91458.8|91510.2|91473.5|91494.2|91456.2|45
1642539480000|2022-01-18 20:58:00|91508.6|91458.6|91509.8|91459.8|91512.4|91462.4|91507|91457|44
1642539490000|2022-01-18 20:58:10|91510.3|91460.3|91511.8|91461.8|91515.1|91465.1|91506.9|91456.9|59
1642539500000|2022-01-18 20:58:20|91511.7|91461.7|91513.7|91463.7|91516.7|91478.7|91496.3|91456.4|64
1642539510000|2022-01-18 20:58:30|91514.3|91464.3|91501.6|91476.6|91514.7|91477.9|91496.9|91461.1|44
1642539520000|2022-01-18 20:58:40|91515.7|91465.7|91502.3|91477.3|91516.3|91477.8|91499.5|91463.5|38
1642539530000|2022-01-18 20:58:50|91502.1|91477.1|91501.7|91476.7|91503|91478|91491.8|91466.8|68
1642539540000|2022-01-18 20:59:00|91500.3|91475.3|91501.8|91476.8|91511.7|91476.8|91494.2|91458.4|62
1642539550000|2022-01-18 20:59:10|91500.1|91475.1|91484.2|91459.2|91500.5|91475.5|91484.2|91459.2|63
1642539560000|2022-01-18 20:59:20|91484.1|91459.1|91464.4|91439.4|91485.6|91460.6|91462.7|91437.7|74
1642539570000|2022-01-18 20:59:30|91464.2|91439.2|91451.7|91401.7|91464.2|91439.2|91437.1|91397.5|62
1642539580000|2022-01-18 20:59:40|91440.5|91415.5|91450.4|91425.4|91461.4|91425.4|91439.6|91403.3|60
1642539590000|2022-01-18 20:59:50|91453.2|91428.2|91503.9|91453.9|91507.2|91457.2|91446.5|91406.7|78
1642539600000|2022-01-18 21:00:00|91505.2|91455.2|91494.8|91444.8|91510|91459.4|91487.9|91432.3|55
1642539610000|2022-01-18 21:00:10|91494.7|91444.7|91498.6|91448.6|91506.3|91448.6|91487.9|91434.1|48
1642539620000|2022-01-18 21:00:20|91498.4|91448.4|91500.1|91450.1|91504.8|91454.8|91497.5|91447.5|50
1642539630000|2022-01-18 21:00:30|91499.7|91449.7|91489.5|91439.5|91500.8|91450.8|91488.1|91438.1|60
1642539640000|2022-01-18 21:00:40|91489|91439|91477.8|91427.8|91492.6|91442.6|91474.8|91424.8|66
1642539650000|2022-01-18 21:00:50|91477.9|91427.9|91475.3|91425.3|91478.5|91428.5|91473.5|91423.5|52
1642539660000|2022-01-18 21:01:00|91475.7|91425.7|91474.4|91424.4|91482.3|91432.3|91466.6|91416.6|62
1642539670000|2022-01-18 21:01:10|91472.5|91422.5|91465.9|91415.9|91479.9|91429.9|91465.2|91415.2|73
1642539680000|2022-01-18 21:01:20|91469|91419|91455.3|91405.3|91472.2|91422.2|91454.4|91404.4|67
1642539690000|2022-01-18 21:01:30|91455.4|91405.4|91464.6|91414.6|91464.6|91414.6|91455.4|91405.4|51
1642539700000|2022-01-18 21:01:40|91463.7|91413.7|91462.2|91412.2|91466.6|91416.6|91461.7|91411.7|39
1642539710000|2022-01-18 21:01:50|91461.8|91411.8|91463.8|91413.8|91470|91420|91456.4|91406.4|39
1642539720000|2022-01-18 21:02:00|91464|91414|91459.5|91409.5|91464|91414|91458.1|91408.1|50
1642539730000|2022-01-18 21:02:10|91460.1|91410.1|91454.7|91404.7|91462.3|91412.3|91454.7|91404.7|47
1642539740000|2022-01-18 21:02:20|91455.5|91405.5|91453.7|91403.7|91455.6|91405.6|91451.7|91401.7|48
1642539750000|2022-01-18 21:02:30|91450.8|91400.8|91442.1|91392.1|91451.3|91401.3|91439.3|91389.3|55
1642539760000|2022-01-18 21:02:40|91442.3|91392.3|91444.4|91394.4|91444.9|91394.9|91440.2|91390.2|40
1642539770000|2022-01-18 21:02:50|91445|91395|91450.4|91400.4|91453.6|91403.6|91444.8|91394.8|50
1642539780000|2022-01-18 21:03:00|91448.6|91398.6|91433.5|91383.5|91448.8|91398.8|91432.2|91382.2|59
1642539790000|2022-01-18 21:03:10|91432.3|91382.3|91433.6|91383.6|91433.8|91383.8|91431|91381|25
1642539800000|2022-01-18 21:03:20|91432.1|91382.1|91430.6|91380.6|91433|91383|91430.6|91380.6|20
1642539810000|2022-01-18 21:03:30|91430.4|91380.4|91426.7|91376.7|91430.4|91380.4|91426.3|91376.3|32
1642539820000|2022-01-18 21:03:40|91427.1|91377.1|91427.1|91377.1|91427.5|91377.5|91426.6|91376.6|30
1642539830000|2022-01-18 21:03:50|91427.2|91377.2|91426.5|91376.5|91427.3|91377.3|91426.2|91376.2|23
1642539840000|2022-01-18 21:04:00|91426.6|91376.6|91428.1|91378.1|91429|91379|91425.1|91375.1|44
1642539850000|2022-01-18 21:04:10|91426.6|91376.6|91428|91378|91428.7|91378.7|91426.6|91376.6|22
1642539860000|2022-01-18 21:04:20|91427.7|91377.7|91427.3|91377.3|91428.1|91378.1|91426.9|91376.9|12
1642539870000|2022-01-18 21:04:30|91427.5|91377.5|91426.3|91376.3|91427.5|91377.5|91425.8|91375.8|29
1642539880000|2022-01-18 21:04:40|91426.7|91376.7|91428.3|91378.3|91429.6|91379.6|91426.7|91376.7|32
1642539890000|2022-01-18 21:04:50|91428|91378|91452.9|91402.9|91458.7|91420.8|91427.9|91377.9|50
1642539900000|2022-01-18 21:05:00|91453.1|91403.1|91449.6|91399.6|91453.1|91403.1|91449.6|91399.6|39
1642539910000|2022-01-18 21:05:10|91449.8|91399.8|91450.5|91400.5|91454|91404|91449.1|91399.1|25
1642539920000|2022-01-18 21:05:20|91450.6|91400.6|91438.9|91388.9|91450.6|91400.6|91437.7|91387.7|50
1642539930000|2022-01-18 21:05:30|91438.5|91388.5|91435.6|91385.6|91438.7|91388.7|91434.2|91384.2|31
1642539940000|2022-01-18 21:05:40|91435.5|91385.5|91435|91385|91435.9|91385.9|91434.8|91384.8|24
1642539950000|2022-01-18 21:05:50|91434.5|91384.5|91434.9|91384.9|91436|91386|91434.4|91384.4|30
1642539960000|2022-01-18 21:06:00|91435|91385|91434.1|91384.1|91435.3|91385.3|91433|91383|40
1642539970000|2022-01-18 21:06:10|91434.3|91384.3|91434|91384|91434.7|91384.7|91433.5|91383.5|30
1642539980000|2022-01-18 21:06:20|91433.9|91383.9|91434.8|91384.8|91435.1|91385.1|91433.8|91383.8|33
1642539990000|2022-01-18 21:06:30|91434.6|91384.6|91434.6|91384.6|91435.7|91385.7|91433.7|91383.7|32
1642540000000|2022-01-18 21:06:40|91434.1|91384.1|91434|91384|91434.4|91384.4|91433.2|91383.2|28
1642540010000|2022-01-18 21:06:50|91434.5|91384.5|91434.7|91384.7|91435.1|91385.1|91434.2|91384.2|9
1642540020000|2022-01-18 21:07:00|91434|91384|91432.4|91382.4|91435.3|91385.3|91432.4|91382.4|40
1642540030000|2022-01-18 21:07:10|91431.7|91381.7|91414.5|91364.5|91431.9|91381.9|91414.1|91364.1|46
1642540040000|2022-01-18 21:07:20|91414.4|91364.4|91391.2|91341.2|91415|91364.4|91390.6|91330.1|74
1642540050000|2022-01-18 21:07:30|91400.7|91330.6|91387|91337|91400.7|91341.9|91386|91330.6|37
1642540060000|2022-01-18 21:07:40|91387.1|91337.1|91384.2|91334.2|91389.5|91339.5|91384.1|91334.1|37
1642540070000|2022-01-18 21:07:50|91384.6|91334.6|91388.5|91338.5|91402|91339.1|91384.6|91323|45
1642540080000|2022-01-18 21:08:00|91388.8|91338.8|91390|91340|91390.1|91340.1|91386.6|91336.6|29
1642540090000|2022-01-18 21:08:10|91389.5|91339.5|91389.2|91339.2|91391.1|91341.1|91388.7|91338.7|22
1642540100000|2022-01-18 21:08:20|91389.7|91339.7|91389.7|91339.7|91390.1|91340.1|91388.8|91338.8|17
1642540110000|2022-01-18 21:08:30|91390.2|91340.2|91392.9|91342.9|91396.2|91346.2|91390.1|91340.1|30
1642540120000|2022-01-18 21:08:40|91392|91342|91392|91342|91394.3|91344.3|91390.7|91340.7|17
1642540130000|2022-01-18 21:08:50|91391.8|91341.8|91393.2|91343.2|91393.2|91343.2|91390.6|91340.6|13
1642540140000|2022-01-18 21:09:00|91392|91342|91388.7|91338.7|91398.3|91348.3|91383.5|91333.5|10
1642540150000|2022-01-18 21:09:10|91390.3|91340.3|91390.2|91340.2|91392|91342|91389|91339|7
1642540160000|2022-01-18 21:09:20|91389.7|91339.7|91390.4|91340.4|91392.2|91342.2|91389.1|91339.1|17
1642540170000|2022-01-18 21:09:30|91388.5|91338.5|91387|91337|91388.8|91338.8|91386.8|91336.8|10
1642540180000|2022-01-18 21:09:40|91386|91336|91392.2|91342.2|91392.2|91342.2|91383.1|91333.1|19
1642540190000|2022-01-18 21:09:50|91389.8|91339.8|91388.8|91338.8|91392|91342|91388|91338|33
1642540200000|2022-01-18 21:10:00|91388.7|91338.7|91390.5|91340.5|91392.3|91342.3|91386.8|91336.8|31
1642540210000|2022-01-18 21:10:10|91390|91340|91391.7|91341.7|91394|91344|91389.7|91339.7|15
1642540220000|2022-01-18 21:10:20|91391.4|91341.4|91388.5|91338.5|91393.9|91343.9|91387.3|91337.3|36
1642540230000|2022-01-18 21:10:30|91387.2|91337.2|91387.5|91337.5|91394|91344|91387.2|91337.2|41
1642540240000|2022-01-18 21:10:40|91388.2|91338.2|91390.7|91340.7|91391.3|91341.3|91387.8|91337.8|18
1642540250000|2022-01-18 21:10:50|91389.2|91339.2|91392.5|91342.5|91393.5|91343.5|91388.7|91338.7|14
1642540260000|2022-01-18 21:11:00|91392.4|91342.4|91392.1|91342.1|91394.2|91344.2|91389.6|91339.6|28
1642540270000|2022-01-18 21:11:10|91391.8|91341.8|91392.1|91342.1|91393.1|91343.1|91390.1|91340.1|21
1642540280000|2022-01-18 21:11:20|91391.1|91341.1|91393.1|91343.1|91394|91344|91391|91341|19
1642540290000|2022-01-18 21:11:30|91393.7|91343.7|91392.3|91342.3|91393.7|91343.7|91390.8|91340.8|26
1642540300000|2022-01-18 21:11:40|91392.8|91342.8|91390.2|91340.2|91393.1|91343.1|91389.8|91339.8|28
1642540310000|2022-01-18 21:11:50|91390.5|91340.5|91390.3|91340.3|91391.4|91341.4|91389.4|91339.4|23
1642540320000|2022-01-18 21:12:00|91390.5|91340.5|91390|91340|91390.7|91340.7|91388.1|91338.1|24
1642540330000|2022-01-18 21:12:10|91389.7|91339.7|91388.4|91338.4|91389.7|91339.7|91387.9|91337.9|12
1642540340000|2022-01-18 21:12:20|91388.3|91338.3|91388.5|91338.5|91388.6|91338.6|91387.3|91337.3|15
1642540350000|2022-01-18 21:12:30|91388.3|91338.3|91379.8|91329.8|91388.9|91338.9|91379.8|91329.8|27
1642540360000|2022-01-18 21:12:40|91380.2|91330.2|91382|91332|91383.9|91333.9|91380.2|91330.2|30
1642540370000|2022-01-18 21:12:50|91381.9|91331.9|91416.9|91366.9|91417.9|91367.9|91381.5|91331.5|48
1642540380000|2022-01-18 21:13:00|91416.3|91366.3|91426.7|91376.7|91426.7|91376.7|91415.7|91365.7|32
1642540390000|2022-01-18 21:13:10|91425.7|91375.7|91433.5|91383.5|91435.1|91385.1|91423.5|91373.5|42
1642540400000|2022-01-18 21:13:20|91432.9|91382.9|91433.7|91383.7|91434.7|91384.7|91432.1|91382.1|21
1642540410000|2022-01-18 21:13:30|91434.4|91384.4|91436.2|91386.2|91439.3|91389.3|91434|91384|49
1642540420000|2022-01-18 21:13:40|91436.5|91386.5|91442.3|91392.3|91443.2|91393.2|91436.1|91386.1|51
1642540430000|2022-01-18 21:13:50|91443|91393|91437.7|91387.7|91443|91393|91437.7|91387.7|22
1642540440000|2022-01-18 21:14:00|91437.6|91387.6|91442.2|91392.2|91453.3|91395.2|91437.6|91382.8|40
1642540450000|2022-01-18 21:14:10|91442.7|91392.7|91439.7|91389.7|91446.6|91396.6|91438.5|91388.5|69
1642540460000|2022-01-18 21:14:20|91439.6|91389.6|91436.9|91386.9|91440.6|91390.6|91434|91384|43
1642540470000|2022-01-18 21:14:30|91436.3|91386.3|91432.8|91382.8|91436.3|91386.3|91431|91381|25
1642540480000|2022-01-18 21:14:40|91433.1|91383.1|91436.1|91386.1|91438|91388|91432.7|91382.7|36
1642540490000|2022-01-18 21:14:50|91437|91387|91443.1|91393.1|91447.8|91397.8|91437|91387|64
1642540500000|2022-01-18 21:15:00|91442|91392|91437.6|91387.6|91460.8|91399.6|91437.6|91387.3|42
1642540510000|2022-01-18 21:15:10|91435.1|91385.1|91442.5|91392.5|91443|91393|91435.1|91385.1|58
1642540520000|2022-01-18 21:15:20|91441.7|91391.7|91445.1|91395.1|91446|91396|91438.5|91388.5|39
1642540530000|2022-01-18 21:15:30|91444.6|91394.6|91445.7|91395.7|91446.6|91396.6|91444.3|91394.3|21
1642540540000|2022-01-18 21:15:40|91445.8|91395.8|91446.1|91396.1|91446.3|91396.3|91445.1|91395.1|13
1642540550000|2022-01-18 21:15:50|91446.2|91396.2|91445.8|91395.8|91447.4|91397.4|91445.8|91395.8|12
1642540560000|2022-01-18 21:16:00|91445.7|91395.7|91447.2|91397.2|91447.3|91397.3|91445.7|91395.7|12
1642540570000|2022-01-18 21:16:10|91443.2|91393.2|91437.3|91387.3|91443.2|91393.2|91437.2|91387.2|40
1642540580000|2022-01-18 21:16:20|91437.2|91387.2|91437.9|91387.9|91438.9|91388.9|91435.9|91385.9|30
1642540590000|2022-01-18 21:16:30|91438|91388|91437.8|91387.8|91438.4|91388.4|91437.1|91387.1|16
1642540600000|2022-01-18 21:16:40|91438|91388|91433.1|91383.1|91438.2|91388.2|91432|91382|34
1642540610000|2022-01-18 21:16:50|91433.2|91383.2|91434.1|91384.1|91434.1|91384.1|91432.6|91382.6|15
1642540620000|2022-01-18 21:17:00|91434.2|91384.2|91432|91382|91434.5|91384.5|91430.5|91380.5|30
1642540630000|2022-01-18 21:17:10|91430.2|91380.2|91431.8|91381.8|91433.6|91383.6|91428.8|91378.8|32
1642540640000|2022-01-18 21:17:20|91431.6|91381.6|91419.3|91394.3|91432.4|91396|91419.3|91376.7|38
1642540650000|2022-01-18 21:17:30|91419.2|91394.2|91419.3|91394.3|91420.8|91395.8|91419.1|91394.1|11
1642540660000|2022-01-18 21:17:40|91421.8|91396.8|91419.4|91369.4|91434.2|91396.8|91414.7|91366.1|47
1642540670000|2022-01-18 21:17:50|91419|91369|91422.5|91372.5|91425|91381.9|91404.3|91365.5|60
1642540680000|2022-01-18 21:18:00|91422.4|91372.4|91420|91370|91423.6|91383.9|91408.3|91369|45
1642540690000|2022-01-18 21:18:10|91420.8|91370.8|91423.3|91373.3|91423.5|91387.2|91408.3|91370.8|39
1642540700000|2022-01-18 21:18:20|91423.2|91373.2|91425.3|91375.3|91425.7|91375.7|91422.9|91372.9|29
1642540710000|2022-01-18 21:18:30|91425.5|91375.5|91423.2|91373.2|91426.9|91376.9|91423.2|91373.2|30
1642540720000|2022-01-18 21:18:40|91422.8|91372.8|91432.8|91382.8|91433.7|91394.4|91414.7|91371.2|32
1642540730000|2022-01-18 21:18:50|91435.3|91385.3|91427.5|91377.5|91435.3|91385.3|91427|91377|50
1642540740000|2022-01-18 21:19:00|91427.6|91377.6|91427.1|91377.1|91428.6|91390|91414.3|91375.9|36
1642540750000|2022-01-18 21:19:10|91427.4|91377.4|91427.9|91377.9|91428.5|91378.5|91427.1|91377.1|18
1642540760000|2022-01-18 21:19:20|91426.9|91376.9|91428.8|91378.8|91428.8|91378.8|91426.9|91376.9|19
1642540770000|2022-01-18 21:19:30|91429.2|91379.2|91429.6|91379.6|91429.6|91379.6|91427.3|91377.3|19
1642540780000|2022-01-18 21:19:40|91429|91379|91429.2|91379.2|91439|91381.7|91426.3|91368.5|17
1642540790000|2022-01-18 21:19:50|91425.9|91375.9|91425.4|91375.4|91429|91379|91421.5|91371.5|42
1642540800000|2022-01-18 21:20:00|91422.1|91372.1|91432.5|91382.5|91445.8|91387.4|91421.7|91371.7|61
1642540810000|2022-01-18 21:20:10|91432.8|91382.8|91427.5|91377.5|91445.2|91384.3|91421.5|91371.5|45
1642540820000|2022-01-18 21:20:20|91426.5|91376.5|91431.6|91381.6|91434.7|91384.7|91419.6|91369.6|58
1642540830000|2022-01-18 21:20:30|91434.9|91384.9|91429.9|91379.9|91440|91390|91427.8|91377.8|52
1642540840000|2022-01-18 21:20:40|91429.7|91379.7|91417.3|91367.3|91429.7|91379.7|91411.7|91338.1|64
1642540850000|2022-01-18 21:20:50|91418.9|91368.9|91409.2|91359.2|91430.1|91368.9|91403.5|91329.3|67
1642540860000|2022-01-18 21:21:00|91408.8|91358.8|91422.4|91351.7|91431.6|91359|91405.2|91339.5|67
1642540870000|2022-01-18 21:21:10|91421.3|91350.2|91420.8|91350.6|91442.3|91361.5|91402.3|91324.5|72
1642540880000|2022-01-18 21:21:20|91419.9|91348.5|91385.7|91335.7|91424.3|91362.8|91379.6|91300.8|67
1642540890000|2022-01-18 21:21:30|91383.7|91333.7|91396|91320.8|91398.8|91333.7|91380.5|91314.1|58
1642540900000|2022-01-18 21:21:40|91395.3|91317.7|91392.5|91319.6|91397.3|91331.3|91380.7|91315.5|57
1642540910000|2022-01-18 21:21:50|91392.1|91322.1|91378.1|91328.1|91394.2|91332.4|91378.1|91316.3|33
1642540920000|2022-01-18 21:22:00|91378.5|91328.5|91382.6|91332.6|91392.8|91332.8|91375.2|91312.6|34
1642540930000|2022-01-18 21:22:10|91394.6|91307|91391.1|91341.1|91406|91342.4|91380.5|91307|42
1642540940000|2022-01-18 21:22:20|91403.6|91332.5|91426.1|91353.4|91429.7|91367.6|91394.6|91332.5|68
1642540950000|2022-01-18 21:22:30|91414.1|91364.1|91427.7|91377.7|91443.3|91381.3|91413.8|91350.6|55
1642540960000|2022-01-18 21:22:40|91428.8|91378.8|91406.9|91356.9|91439|91379.3|91404.7|91328.7|68
1642540970000|2022-01-18 21:22:50|91418|91344.9|91410.9|91360.9|91423.2|91361.3|91407|91340.7|30
1642540980000|2022-01-18 21:23:00|91411.3|91361.3|91411|91361|91424.4|91362|91409.9|91346.8|28
1642540990000|2022-01-18 21:23:10|91410.5|91360.5|91411.9|91361.9|91412|91362|91407.9|91357.9|38
1642541000000|2022-01-18 21:23:20|91411.7|91361.7|91408.5|91358.5|91417|91362.7|91400.4|91337|41
1642541010000|2022-01-18 21:23:30|91407.4|91334.8|91412.9|91362.9|91421.8|91362.9|91399|91334.8|62
1642541020000|2022-01-18 21:23:40|91430.2|91351.3|91414.4|91344.4|91430.9|91364.2|91404.6|91344.4|47
1642541030000|2022-01-18 21:23:50|91403.5|91353.5|91401.2|91351.2|91404.7|91354.7|91401.2|91351.2|35
1642541040000|2022-01-18 21:24:00|91407.1|91334.7|91386.4|91336.4|91407.1|91342.6|91386.1|91323.7|38
1642541050000|2022-01-18 21:24:10|91386.3|91336.3|91385.7|91312.2|91392|91337.1|91374.2|91308.5|37
1642541060000|2022-01-18 21:24:20|91385.6|91314.5|91384.2|91310.3|91387.1|91327.7|91370.6|91310.3|50
1642541070000|2022-01-18 21:24:30|91372.7|91322.7|91404.3|91333.2|91411.3|91351.7|91372.6|91311.9|63
1642541080000|2022-01-18 21:24:40|91404.9|91333.6|91401.8|91329.5|91408.1|91348.5|91392.7|91328.6|35
1642541090000|2022-01-18 21:24:50|91405.8|91335.3|91405.5|91331.3|91407.2|91346|91395.3|91330.2|20
1642541100000|2022-01-18 21:25:00|91405.6|91331.1|91393.2|91343.2|91405.7|91344.9|91392.1|91330.5|19
1642541110000|2022-01-18 21:25:10|91392.7|91342.7|91413.2|91322.7|91413.2|91342.7|91388.8|91295.6|41
1642541120000|2022-01-18 21:25:20|91410.6|91334.5|91416.7|91328|91424.9|91342.8|91392.8|91307.6|71
1642541130000|2022-01-18 21:25:30|91416.9|91325.3|91406.1|91327.3|91422.1|91331.2|91403.7|91321.3|55
1642541140000|2022-01-18 21:25:40|91406|91325|91400.5|91313.1|91407.8|91325|91399.6|91309.9|48
1642541150000|2022-01-18 21:25:50|91402.1|91317.9|91424.8|91321.6|91436.7|91350.2|91399.4|91306.9|70
1642541160000|2022-01-18 21:26:00|91425.4|91324.6|91426.9|91347.4|91442.8|91354.5|91418.7|91324.6|71
1642541170000|2022-01-18 21:26:10|91427.7|91345.8|91423.7|91346.1|91429.4|91349.7|91421.1|91343.2|59
1642541180000|2022-01-18 21:26:20|91422.3|91348.5|91424|91346.5|91426.2|91351.5|91418.4|91338.9|37
1642541190000|2022-01-18 21:26:30|91423.6|91349.2|91426.5|91347.4|91428.8|91351.6|91421.7|91341.2|31
1642541200000|2022-01-18 21:26:40|91425.6|91346.7|91426.4|91345.9|91429.2|91351.7|91425.1|91344.7|32
1642541210000|2022-01-18 21:26:50|91425.5|91347.1|91427.2|91340.5|91429.9|91350.7|91422.9|91338.6|25
1642541220000|2022-01-18 21:27:00|91428.2|91340.1|91429.5|91338.5|91431.2|91341.3|91428.2|91337.4|6
1642541230000|2022-01-18 21:27:10|91430.2|91337.7|91411.7|91335.9|91430.2|91353.3|91409.3|91327.1|44
1642541240000|2022-01-18 21:27:20|91411.5|91336.7|91404.2|91329.1|91413.8|91338.3|91404.1|91323.1|34
1642541250000|2022-01-18 21:27:30|91405.3|91326.9|91395.8|91324.8|91405.3|91339.8|91385.7|91322|60
1642541260000|2022-01-18 21:27:40|91385.7|91335.7|91396.5|91324.5|91400.8|91337.8|91384.8|91321|23
1642541270000|2022-01-18 21:27:50|91396.4|91324.3|91400.3|91319.8|91400.4|91336.6|91384.9|91319.8|37
1642541280000|2022-01-18 21:28:00|91400.1|91319.6|91397|91321.1|91400.1|91322.6|91397|91318.5|14
1642541290000|2022-01-18 21:28:10|91396.2|91322|91394.3|91315.7|91396.6|91333.3|91381.8|91312.2|19
1642541300000|2022-01-18 21:28:20|91392.1|91318.9|91393.4|91319.3|91393.9|91332.7|91380.4|91317.2|31
1642541310000|2022-01-18 21:28:30|91392.8|91320.2|91390.7|91320.5|91392.8|91333|91380.7|91316.6|19
1642541320000|2022-01-18 21:28:40|91391.3|91319.8|91380.8|91330.8|91391.3|91333.3|91380.6|91319.8|11
1642541330000|2022-01-18 21:28:50|91390.4|91318.9|91380.8|91330.8|91406.6|91337.8|91380.6|91315.2|39
1642541340000|2022-01-18 21:29:00|91380.9|91330.9|91379.5|91329.5|91382.7|91332.7|91378.7|91328.7|37
1642541350000|2022-01-18 21:29:10|91379.1|91329.1|91414.6|91323|91416.4|91337.5|91379.1|91306.8|75
1642541360000|2022-01-18 21:29:20|91411|91328.1|91403.1|91322.7|91413.9|91340.7|91383.7|91315.9|63
1642541370000|2022-01-18 21:29:30|91400.1|91323.8|91393.9|91312.5|91404.3|91338.7|91365.1|91295.5|68
1642541380000|2022-01-18 21:29:40|91397.1|91308.5|91401.8|91316.4|91413.9|91337.5|91373|91299.2|72
1642541390000|2022-01-18 21:29:50|91403.5|91316.3|91388.6|91338.6|91432.2|91338.6|91387.6|91314|73
1642541400000|2022-01-18 21:30:00|91389|91339|91387.1|91337.1|91408.1|91341.1|91387.1|91320.6|46
1642541410000|2022-01-18 21:30:10|91386.8|91336.8|91386|91336|91391.7|91341.7|91384.5|91334.5|17
1642541420000|2022-01-18 21:30:20|91386.1|91336.1|91406.9|91333.9|91413.8|91348.6|91385.3|91321.8|23
1642541430000|2022-01-18 21:30:30|91408.3|91332.6|91394.3|91344.3|91409.4|91344.3|91388.9|91325.9|38
1642541440000|2022-01-18 21:30:40|91392.7|91342.7|91408.8|91335.1|91430.8|91350.2|91390.8|91326.3|36
1642541450000|2022-01-18 21:30:50|91408.9|91335|91421.3|91322.3|91422.7|91335|91408.9|91317.5|24
1642541460000|2022-01-18 21:31:00|91419.3|91324.2|91415.4|91338.3|91429.3|91351.4|91401.4|91323.1|27
1642541470000|2022-01-18 21:31:10|91416.4|91333.7|91411.1|91337.2|91417.7|91348.7|91398.2|91328.3|37
1642541480000|2022-01-18 21:31:20|91410.4|91337.1|91414|91336.3|91415.4|91337.1|91409.5|91331.9|36
1642541490000|2022-01-18 21:31:30|91413.3|91336.5|91410.2|91338.9|91420.8|91338.9|91410.2|91329|26
1642541500000|2022-01-18 21:31:40|91409.6|91339|91414|91334|91430.6|91349.7|91398.9|91325.5|52
1642541510000|2022-01-18 21:31:50|91414.6|91331.7|91418.5|91316|91435.1|91342.5|91412.3|91312|60
1642541520000|2022-01-18 21:32:00|91415.5|91321.5|91406.8|91310.3|91437.9|91340.8|91401.9|91297.9|51
1642541530000|2022-01-18 21:32:10|91410.8|91306.8|91409.5|91314.9|91414.5|91318.5|91401.7|91306.8|19
1642541540000|2022-01-18 21:32:20|91409.6|91314.7|91413.2|91309.2|91413.2|91316.4|91404.9|91306|16
1642541550000|2022-01-18 21:32:30|91411.1|91307.1|91407.2|91315.6|91416.7|91315.6|91407.2|91306.9|16
1642541560000|2022-01-18 21:32:40|91406.9|91314.9|91411.8|91307.8|91412.9|91317.6|91405.7|91306.4|12
1642541570000|2022-01-18 21:32:50|91408.7|91311.7|91406.2|91321|91410.3|91321|91405.5|91310.5|14
1642541580000|2022-01-18 21:33:00|91400.4|91328.2|91407.5|91315.1|91410.5|91328.2|91399.6|91306.1|19
1642541590000|2022-01-18 21:33:10|91410.2|91312.9|91408.9|91315.5|91426.2|91323.1|91406.3|91308.5|61
1642541600000|2022-01-18 21:33:20|91408.6|91316|91412.2|91311.3|91413.2|91321.8|91402.4|91308.8|46
1642541610000|2022-01-18 21:33:30|91412.1|91312|91407.6|91314.7|91413.2|91317|91407.6|91307.6|30
1642541620000|2022-01-18 21:33:40|91409.5|91309.7|91406.6|91315.4|91410.8|91315.7|91406.6|91309.7|8
1642541630000|2022-01-18 21:33:50|91406.8|91315.7|91398.8|91321.4|91413.4|91321.4|91398.4|91310.1|21
1642541640000|2022-01-18 21:34:00|91403.4|91313.8|91408|91311.2|91410.8|91314.3|91403.4|91306.8|13
1642541650000|2022-01-18 21:34:10|91409.9|91315.2|91405.7|91311.4|91410.4|91321.1|91399|91311.4|11
1642541660000|2022-01-18 21:34:20|91410.1|91306.1|91409.4|91312.3|91412.4|91315.1|91406|91305.5|16
1642541670000|2022-01-18 21:34:30|91408.1|91314.1|91409.1|91311.7|91411.6|91320.6|91404|91307.3|19
1642541680000|2022-01-18 21:34:40|91410.7|91307.8|91413.1|91309.1|91413.1|91318.9|91403|91307.8|18
1642541690000|2022-01-18 21:34:50|91413.2|91309.2|91411.7|91319.2|91414.3|91320.3|91409.8|91309.2|20
1642541700000|2022-01-18 21:35:00|91414.2|91312.9|91423.7|91324.6|91430.3|91331.5|91406.5|91309.3|58
1642541710000|2022-01-18 21:35:10|91424.9|91322.2|91425.8|91328.7|91436.9|91343.7|91421.2|91322.2|55
1642541720000|2022-01-18 21:35:20|91427.4|91326.4|91429.6|91325.6|91431.5|91334.1|91426.8|91325.4|32
1642541730000|2022-01-18 21:35:30|91428.5|91327.9|91427.6|91324.5|91429.7|91329.1|91426.9|91324.5|15
1642541740000|2022-01-18 21:35:40|91428.5|91325.5|91428.3|91328.4|91429.8|91331.3|91424.7|91325.2|18
1642541750000|2022-01-18 21:35:50|91432.5|91326|91424|91334|91432.5|91334|91424|91324.1|15
1642541760000|2022-01-18 21:36:00|91423.8|91334.8|91428.3|91324.3|91428.3|91334.8|91423.6|91324.3|23
1642541770000|2022-01-18 21:36:10|91432.1|91329.5|91426.7|91327.1|91432.1|91337.5|91418.8|91324.9|17
1642541780000|2022-01-18 21:36:20|91424.1|91330.5|91428.9|91324.9|91429|91335.6|91417|91324.9|11
1642541790000|2022-01-18 21:36:30|91428.6|91324.6|91428.1|91324.1|91429.2|91329.4|91423.2|91324.1|11
1642541800000|2022-01-18 21:36:40|91428|91326.2|91439.8|91338.2|91441.2|91338.2|91422.3|91323.2|12
1642541810000|2022-01-18 21:36:50|91438.4|91335.2|91431.5|91340.3|91438.4|91340.7|91425.2|91328.5|39
1642541820000|2022-01-18 21:37:00|91431.6|91340.4|91425|91339.3|91434.5|91342.9|91425|91335.9|25
1642541830000|2022-01-18 21:37:10|91425.7|91337.6|91422.7|91337.3|91426.6|91342.1|91421.3|91334.5|35
1642541840000|2022-01-18 21:37:20|91425.3|91335.2|91427.5|91333.3|91429.8|91337.1|91423.8|91331.3|27
1642541850000|2022-01-18 21:37:30|91427.8|91333.1|91425.5|91335|91430|91335.8|91425.2|91327.8|24
1642541860000|2022-01-18 21:37:40|91425.3|91334.8|91427.6|91330.8|91433.6|91347.9|91421.4|91329.6|52
1642541870000|2022-01-18 21:37:50|91422.5|91335.5|91423.9|91333.9|91431.2|91335.5|91422.5|91326.2|19
1642541880000|2022-01-18 21:38:00|91424.1|91334.1|91426.6|91330.4|91428.4|91335.7|91422.3|91327|18
1642541890000|2022-01-18 21:38:10|91424.4|91332.6|91428.8|91324.8|91428.8|91333.2|91422.4|91324.8|9
1642541900000|2022-01-18 21:38:20|91429.7|91325.7|91426.6|91327.5|91429.7|91330.8|91423.7|91325.7|8
1642541910000|2022-01-18 21:38:30|91426.2|91328.3|91425.9|91329.8|91428|91332.3|91422.6|91326.4|13
1642541920000|2022-01-18 21:38:40|91424.8|91331.2|91426.3|91329.4|91429.8|91331.9|91423.1|91325.8|16
1642541930000|2022-01-18 21:38:50|91421.8|91333.1|91430|91326|91430|91334.5|91420.4|91325.6|9
1642541940000|2022-01-18 21:39:00|91429.9|91325.9|91423.9|91331.7|91430.3|91332.8|91422.9|91324.6|13
1642541950000|2022-01-18 21:39:10|91424.8|91331|91422.9|91330|91429.1|91335.3|91421|91325.1|16
1642541960000|2022-01-18 21:39:20|91423.2|91329.9|91426.1|91335.6|91434.6|91337.9|91420.8|91327.6|39
1642541970000|2022-01-18 21:39:30|91425.5|91337.2|91424.7|91340.1|91430|91340.1|91422.9|91333|12
1642541980000|2022-01-18 21:39:40|91430.1|91334.7|91430.6|91334.9|91432.2|91337.6|91425.3|91332.2|18
1642541990000|2022-01-18 21:39:50|91430.2|91335|91427.3|91338.2|91430.2|91338.2|91427.3|91334.8|15
1642542000000|2022-01-18 21:40:00|91427|91337.9|91424.2|91339.3|91429.5|91339.3|91424.2|91333.5|17
1642542010000|2022-01-18 21:40:10|91424.9|91338.7|91426.9|91330.2|91429.1|91341.8|91423.4|91328.3|10
1642542020000|2022-01-18 21:40:20|91428.9|91328.1|91425.8|91336|91429.1|91339.6|91421.8|91327.7|16
1642542030000|2022-01-18 21:40:30|91425|91337.3|91421.5|91339.5|91425|91339.5|91421.5|91337.3|7
1642542040000|2022-01-18 21:40:40|91421.2|91339.6|91429.9|91334.1|91432.1|91339.6|91421.2|91331.6|18
1642542050000|2022-01-18 21:40:50|91429.8|91335|91436.6|91338.7|91436.6|91344.9|91423.9|91327.4|21
1642542060000|2022-01-18 21:41:00|91438.2|91337.9|91416.4|91319.1|91439.6|91341.1|91407|91307.6|53
1642542070000|2022-01-18 21:41:10|91414.2|91321.3|91438|91336.9|91438|91347.9|91413.6|91316.2|28
1642542080000|2022-01-18 21:41:20|91434.6|91340.3|91434.3|91330.3|91436.9|91340.8|91432.4|91329.7|13
1642542090000|2022-01-18 21:41:30|91433.8|91329.8|91420.7|91316.7|91436.6|91333.3|91400|91303.8|49
1642542100000|2022-01-18 21:41:40|91420.5|91316.5|91420.7|91316.7|91421|91318.3|91418.3|91314.3|24
1642542110000|2022-01-18 21:41:50|91419.3|91318.6|91421.6|91317.6|91421.6|91319.1|91417.6|91316|12
1642542120000|2022-01-18 21:42:00|91420.3|91318.2|91431.5|91340.8|91437.5|91348.8|91419.6|91318.2|48
1642542130000|2022-01-18 21:42:10|91436.5|91332.5|91414|91326|91436.5|91334.1|91411.8|91322.3|58
1642542140000|2022-01-18 21:42:20|91412.8|91327.1|91417.2|91324.7|91418.1|91328.7|91411.2|91320.2|19
1642542150000|2022-01-18 21:42:30|91412.9|91328.8|91411.9|91329.2|91416.5|91330.3|91409.8|91324.9|12
1642542160000|2022-01-18 21:42:40|91410.4|91330.3|91414.1|91321.9|91415.8|91331.6|91410.4|91320.7|10
1642542170000|2022-01-18 21:42:50|91415.4|91321|91411.9|91327.6|91420.1|91331.4|91405.5|91319.2|17
1642542180000|2022-01-18 21:43:00|91408.9|91332.1|91414.7|91325.8|91435.9|91333.3|91407.9|91321.8|30
1642542190000|2022-01-18 21:43:10|91410.9|91327.7|91394.4|91344.4|91413.8|91344.4|91394.4|91318.5|28
1642542200000|2022-01-18 21:43:20|91407.4|91332.7|91416.5|91330.5|91416.5|91333.9|91407.3|91326.1|15
1642542210000|2022-01-18 21:43:30|91416.2|91330.2|91414.8|91330.9|91418.2|91332.5|91414.4|91327.2|6
1642542220000|2022-01-18 21:43:40|91417|91334.1|91417.2|91334.9|91417.2|91339.8|91409.8|91334.1|8
1642542230000|2022-01-18 21:43:50|91412.2|91338.2|91409.1|91332.3|91415.7|91347.2|91396.2|91323.9|12
1642542240000|2022-01-18 21:44:00|91409.6|91332.8|91418.1|91327.4|91418.5|91333.6|91409.6|91326.1|24
1642542250000|2022-01-18 21:44:10|91418.8|91326.3|91415.5|91324.2|91423|91330.5|91414.3|91322.3|22
1642542260000|2022-01-18 21:44:20|91415|91324.8|91406.6|91331.4|91415|91344.1|91394.1|91324.8|6
1642542270000|2022-01-18 21:44:30|91409.1|91328.8|91412.7|91327|91415.6|91344.8|91394.8|91320.8|19
1642542280000|2022-01-18 21:44:40|91414.4|91325.6|91406.8|91331.1|91416|91331.1|91406.7|91323.4|26
1642542290000|2022-01-18 21:44:50|91406.7|91331|91420.2|91322.6|91432.4|91337.8|91405.7|91318.4|59
1642542300000|2022-01-18 21:45:00|91419.9|91321.2|91408.2|91319|91423|91323.6|91406.5|91310.4|45
1642542310000|2022-01-18 21:45:10|91407.1|91319.7|91415|91311|91415|91320.9|91405.6|91310.3|21
1642542320000|2022-01-18 21:45:20|91412.8|91313.6|91416.5|91312.5|91416.6|91315.6|91412.8|91310.6|14
1642542330000|2022-01-18 21:45:30|91416.1|91312.1|91415.6|91311.6|91416.1|91316.1|91412.6|91311.4|6
1642542340000|2022-01-18 21:45:40|91415.9|91311.9|91414.7|91311.2|91422.4|91318.4|91408.3|91307.9|49
1642542350000|2022-01-18 21:45:50|91415.2|91311.7|91421.1|91317.1|91421.8|91317.8|91411.8|91310.8|52
1642542360000|2022-01-18 21:46:00|91420.7|91316.7|91416.5|91312.5|91422.8|91318.8|91414.2|91310.2|39
1642542370000|2022-01-18 21:46:10|91415.9|91311.9|91415|91311|91415.9|91317.9|91408.1|91311|7
1642542380000|2022-01-18 21:46:20|91410.7|91315.1|91416.4|91312.4|91417.5|91315.1|91410.7|91310.5|13
1642542390000|2022-01-18 21:46:30|91416.5|91312.5|91416.9|91312.9|91417.4|91313.7|91415|91312.4|8
1642542400000|2022-01-18 21:46:40|91416.6|91312.6|91418.7|91314.7|91418.7|91314.7|91416.6|91312.6|9
1642542410000|2022-01-18 21:46:50|91417.6|91313.6|91416.1|91312.1|91419.2|91315.2|91416.1|91312.1|13
1642542420000|2022-01-18 21:47:00|91416.9|91312.9|91413|91309|91417.1|91313.1|91413|91309|15
1642542430000|2022-01-18 21:47:10|91413.2|91309.2|91408.4|91309.7|91413.3|91310.6|91407.3|91306.7|18
1642542440000|2022-01-18 21:47:20|91410.7|91306.7|91410.4|91306.4|91411.4|91307.4|91409.6|91305.6|9
1642542450000|2022-01-18 21:47:30|91410.2|91306.2|91409.8|91309.4|91412.2|91309.4|91409.8|91306.2|5
1642542460000|2022-01-18 21:47:40|91408.2|91310.4|91410.8|91306.8|91411.6|91310.4|91408.2|91306.5|11
1642542470000|2022-01-18 21:47:50|91411.3|91307.3|91412.6|91308.6|91412.9|91308.9|91410.6|91306.6|22
1642542480000|2022-01-18 21:48:00|91412.3|91308.3|91407.7|91303.7|91412.3|91308.3|91407.7|91303.7|31
1642542490000|2022-01-18 21:48:10|91408|91304|91405.1|91309.3|91409.3|91310.2|91405.1|91304|16
1642542500000|2022-01-18 21:48:20|91405.6|91310.4|91409.5|91305.5|91410.2|91312.5|91403.2|91305.5|13
1642542510000|2022-01-18 21:48:30|91409.1|91305.1|91409.7|91305.7|91410.7|91306.7|91409|91305|16
1642542520000|2022-01-18 21:48:40|91410|91306|91409.6|91305.6|91410|91307.1|91407.6|91305.1|7
1642542530000|2022-01-18 21:48:50|91409.8|91305.8|91403.8|91309.5|91409.8|91312.4|91401.9|91305.8|10
1642542540000|2022-01-18 21:49:00|91403.9|91309.6|91411.1|91307.1|91419.5|91315.5|91402|91306.7|36
1642542550000|2022-01-18 21:49:10|91411.6|91307.6|91410.3|91306.3|91411.7|91308.3|91410|91306|22
1642542560000|2022-01-18 21:49:20|91414.8|91310.8|91413.4|91310.1|91421.7|91317.7|91413|91309.6|55
1642542570000|2022-01-18 21:49:30|91413|91309|91409.2|91306.3|91418.9|91314.9|91409.2|91305.4|32
1642542580000|2022-01-18 21:49:40|91409.6|91305.6|91410.5|91306.5|91411.3|91308.9|91406.7|91305.6|8
1642542590000|2022-01-18 21:49:50|91410.6|91306.6|91409.9|91305.9|91411.5|91308|91408.1|91304.1|17
1642542600000|2022-01-18 21:50:00|91410|91306|91412.3|91308.3|91413.8|91309.8|91406.5|91304.7|22
1642542610000|2022-01-18 21:50:10|91413.1|91309.1|91410|91306|91414.3|91310.3|91408.3|91304.3|53
1642542620000|2022-01-18 21:50:20|91409.9|91305.9|91407.8|91303.8|91412.6|91308.6|91407.8|91303.8|27
1642542630000|2022-01-18 21:50:30|91407.2|91303.2|91406.5|91302.5|91407.2|91303.2|91406.4|91302.4|7
1642542640000|2022-01-18 21:50:40|91406.4|91302.4|91405.1|91301.1|91406.4|91302.4|91403.4|91299.4|5
1642542650000|2022-01-18 21:50:50|91406.1|91302.1|91405.4|91305.4|91408.2|91308.6|91401.6|91302.1|9
1642542660000|2022-01-18 21:51:00|91406.9|91304|91408|91304|91408.1|91308.7|91397.7|91298.4|13
1642542670000|2022-01-18 21:51:10|91398.2|91312.8|91407.2|91304.9|91408.2|91312.8|91398.2|91303.2|9
1642542680000|2022-01-18 21:51:20|91407.1|91305.2|91407.9|91303.9|91408.3|91308.5|91403.3|91301.1|11
1642542690000|2022-01-18 21:51:30|91408.4|91304.4|91410.5|91306.5|91411.2|91307.2|91407.7|91303.7|10
1642542700000|2022-01-18 21:51:40|91410.9|91306.9|91413.3|91309.3|91413.3|91309.3|91410.9|91306.9|20
1642542710000|2022-01-18 21:51:50|91413.4|91309.4|91410.6|91306.6|91416|91313.9|91407.4|91306|36
1642542720000|2022-01-18 21:52:00|91411.9|91307.9|91413.2|91309.2|91414|91310|91411.2|91307.2|15
1642542730000|2022-01-18 21:52:10|91412.8|91308.8|91411.2|91307.2|91413.2|91309.2|91409.3|91305.3|9
1642542740000|2022-01-18 21:52:20|91411.1|91307.1|91413.2|91309.2|91414.3|91310.3|91410.7|91306.7|9
1642542750000|2022-01-18 21:52:30|91413.1|91309.1|91408.7|91304.7|91413.8|91309.8|91408.2|91304.2|8
1642542760000|2022-01-18 21:52:40|91409.2|91305.2|91412.1|91308.1|91413.6|91309.6|91409.2|91305.2|11
1642542770000|2022-01-18 21:52:50|91410.6|91309.4|91412.3|91308.3|91413.8|91309.8|91410.6|91307.6|10
1642542780000|2022-01-18 21:53:00|91411.8|91307.8|91411.2|91307.2|91412.2|91308.2|91410.8|91306.8|11
1642542790000|2022-01-18 21:53:10|91411.6|91307.6|91409.8|91305.8|91411.6|91307.6|91407.7|91303.7|24
1642542800000|2022-01-18 21:53:20|91408.7|91304.7|91409.6|91305.6|91412|91308|91408.7|91304.7|15
1642542810000|2022-01-18 21:53:30|91406.7|91302.7|91407.3|91303.3|91409.6|91305.6|91406.7|91302.7|13
1642542820000|2022-01-18 21:53:40|91407.7|91303.7|91408|91304|91408.4|91304.4|91407.5|91303.5|10
1642542830000|2022-01-18 21:53:50|91407|91303|91409.4|91305.4|91412.4|91308.4|91407|91303|24
1642542840000|2022-01-18 21:54:00|91410.4|91306.4|91409.7|91305.7|91411|91307|91408|91304|17
1642542850000|2022-01-18 21:54:10|91408.8|91304.8|91408.8|91304.8|91409.1|91305.1|91408|91304|11
1642542860000|2022-01-18 21:54:20|91409|91305|91406.9|91302.9|91409.6|91305.6|91406.6|91302.6|19
1642542870000|2022-01-18 21:54:30|91407.1|91303.1|91406|91302|91412.5|91314.1|91398|91301.9|16
1642542880000|2022-01-18 21:54:40|91407.9|91303.9|91407.5|91303.5|91408|91304.6|91406.9|91303.5|6
1642542890000|2022-01-18 21:54:50|91408|91304|91408.1|91304.1|91408.1|91304.1|91404.2|91300.2|18
1642542900000|2022-01-18 21:55:00|91405.4|91301.4|91408.2|91304.2|91408.3|91304.3|91404.4|91300.4|22
1642542910000|2022-01-18 21:55:10|91407.1|91303.1|91407.2|91303.2|91407.6|91303.6|91405.9|91301.9|8
1642542920000|2022-01-18 21:55:20|91401.5|91297.5|91407.3|91303.3|91408.9|91304.9|91401.5|91297.5|12
1642542930000|2022-01-18 21:55:30|91407.8|91303.8|91420|91316|91420|91316|91406.3|91302.3|27
1642542940000|2022-01-18 21:55:40|91419.2|91315.2|91420|91316|91421|91317|91417.7|91313.7|19
1642542950000|2022-01-18 21:55:50|91420.1|91316.1|91418.6|91314.6|91420.4|91316.4|91416.4|91312.4|29
1642542960000|2022-01-18 21:56:00|91418.7|91314.7|91420.6|91316.6|91420.8|91316.8|91418.5|91314.5|19
1642542970000|2022-01-18 21:56:10|91420.4|91316.4|91421.1|91317.1|91421.9|91317.9|91418.8|91314.8|19
1642542980000|2022-01-18 21:56:20|91421.9|91317.9|91416|91312|91424.7|91320.7|91416|91312|27
1642542990000|2022-01-18 21:56:30|91416.8|91312.8|91418.4|91314.4|91419.9|91315.9|91416.8|91312.8|35
1642543000000|2022-01-18 21:56:40|91417.9|91313.9|91415.7|91311.7|91418.5|91314.5|91415.5|91311.5|26
1642543010000|2022-01-18 21:56:50|91415.9|91311.9|91416.6|91312.6|91417.9|91313.9|91414.2|91310.2|30
1642543020000|2022-01-18 21:57:00|91416.8|91312.8|91418.5|91314.5|91419.3|91315.3|91416.8|91312.8|28
1642543030000|2022-01-18 21:57:10|91417.6|91313.6|91419.3|91315.3|91419.3|91315.3|91417|91313|19
1642543040000|2022-01-18 21:57:20|91419.4|91315.4|91420.1|91316.1|91420.7|91316.7|91414.8|91310.8|16
1642543050000|2022-01-18 21:57:30|91420.6|91316.6|91415.6|91311.6|91420.6|91316.6|91412.6|91308.6|24
1642543060000|2022-01-18 21:57:40|91414.9|91310.9|91415.7|91311.7|91418.6|91314.6|91414.9|91310.9|26
1642543070000|2022-01-18 21:57:50|91415.8|91311.8|91413.1|91309.1|91416.8|91312.8|91411.7|91307.7|18
1642543080000|2022-01-18 21:58:00|91413.3|91309.3|91414.8|91310.8|91415|91311|91412.5|91308.5|14
1642543090000|2022-01-18 21:58:10|91415.3|91311.3|91414.4|91310.4|91416|91312|91411.9|91307.9|13
1642543100000|2022-01-18 21:58:20|91414.7|91310.7|91415|91311|91415.2|91311.2|91414.7|91310.7|6
1642543110000|2022-01-18 21:58:30|91415.2|91311.2|91411.6|91307.6|91416.2|91312.2|91411.5|91307.5|14
1642543120000|2022-01-18 21:58:40|91411.7|91307.7|91416.1|91312.1|91417.3|91313.3|91411.7|91307.7|15
1642543130000|2022-01-18 21:58:50|91415.5|91311.5|91415.9|91311.9|91416.9|91312.9|91415.5|91311.5|21
1642543140000|2022-01-18 21:59:00|91415.8|91311.8|91413.4|91309.4|91416.1|91312.1|91413.2|91309.2|15
1642543150000|2022-01-18 21:59:10|91414|91310|91415.3|91311.3|91415.3|91311.3|91414|91310|14
1642543160000|2022-01-18 21:59:20|91414.7|91310.7|91411.4|91307.4|91415.8|91311.8|91410.9|91306.9|13
1642543170000|2022-01-18 21:59:30|91414.2|91310.2|91417.2|91313.2|91419.6|91315.6|91414|91310|22
1642543180000|2022-01-18 21:59:40|91417.7|91313.7|91418.4|91314.4|91418.7|91314.7|91417.7|91313.7|10
1642543190000|2022-01-18 21:59:50|91418.5|91314.5|91434|91330|91435.9|91331.9|91418.5|91314.5|25
1642543200000|2022-01-18 22:00:00|91422.4|91318.4|91422.1|91318.1|91422.4|91318.4|91418.5|91314.5|5
1642543210000|2022-01-18 22:00:10|91417.7|91313.7|91419.6|91315.6|91419.6|91315.6|91417.7|91313.7|2
1642543220000|2022-01-18 22:00:20|91409.3|91305.3|91413.4|91309.4|91413.4|91309.4|91409.3|91305.3|2
1642543230000|2022-01-18 22:00:30|91414.9|91310.9|91414.9|91310.9|91414.9|91310.9|91414.9|91310.9|1
1642543240000|2022-01-18 22:00:40|91410.7|91306.7|91409.9|91305.9|91410.7|91306.7|91409.1|91305.1|3
1642543250000|2022-01-18 22:00:50|91414.2|91310.2|91414.2|91310.2|91414.2|91310.2|91414.2|91310.2|1
1642543260000|2022-01-18 22:01:00|91409.9|91305.9|91410|91306|91410|91306|91409.6|91305.6|4
1642543270000|2022-01-18 22:01:10|91414.2|91310.2|91414|91310|91414.2|91310.2|91414|91310|2
1642543280000|2022-01-18 22:01:20|91409.7|91305.7|91408.9|91304.9|91409.7|91305.7|91408.9|91304.9|2
1642543290000|2022-01-18 22:01:30|91409.7|91305.7|91408.9|91304.9|91409.7|91305.7|91408.9|91304.9|4
1642543300000|2022-01-18 22:01:40|91412.9|91308.9|91413.3|91309.3|91413.3|91309.3|91412.7|91308.7|4
1642543310000|2022-01-18 22:01:50|91409.5|91305.5|91409.4|91305.4|91409.5|91305.5|91409.4|91305.4|2
1642543330000|2022-01-18 22:02:10|91421.4|91317.4|91421.4|91317.4|91421.4|91317.4|91421.4|91317.4|1
1642543340000|2022-01-18 22:02:20|91415.6|91311.6|91415.6|91311.6|91415.6|91311.6|91415.6|91311.6|1
1642543350000|2022-01-18 22:02:30|91406.5|91302.5|91406.5|91302.5|91406.5|91302.5|91406.5|91302.5|1
1642543360000|2022-01-18 22:02:40|91409|91305|91402.8|91298.8|91409|91305|91402.8|91298.8|3
1642543390000|2022-01-18 22:03:10|91402.3|91298.3|91402.3|91298.3|91402.3|91298.3|91402.3|91298.3|1
1642543400000|2022-01-18 22:03:20|91402.5|91298.5|91402.5|91298.5|91402.5|91298.5|91402.5|91298.5|1
1642543410000|2022-01-18 22:03:30|91403.2|91299.2|91403.2|91299.2|91403.2|91299.2|91403.2|91299.2|1
1642543450000|2022-01-18 22:04:10|91402.5|91298.5|91402.5|91298.5|91402.5|91298.5|91402.5|91298.5|1
1642543460000|2022-01-18 22:04:20|91403.3|91299.3|91403.3|91299.3|91403.3|91299.3|91403.3|91299.3|1
1642543480000|2022-01-18 22:04:40|91400.2|91296.2|91391.7|91287.7|91402.1|91298.1|91391.7|91287.7|7
1642543500000|2022-01-18 22:05:00|91397.3|91293.3|91397.1|91293.1|91399.2|91295.2|91395.2|91291.2|14
1642543510000|2022-01-18 22:05:10|91397.2|91293.2|91377|91273|91397.2|91293.2|91377|91273|3
1642543520000|2022-01-18 22:05:20|91382.7|91278.7|91377.6|91273.6|91382.7|91278.7|91377.6|91273.6|4
1642543530000|2022-01-18 22:05:30|91377.3|91273.3|91376.9|91272.9|91377.8|91273.8|91376.9|91272.9|3
1642543540000|2022-01-18 22:05:40|91381.7|91277.7|91381.7|91277.7|91381.7|91277.7|91381.7|91277.7|1
1642543550000|2022-01-18 22:05:50|91379.1|91275.1|91378.4|91274.4|91379.1|91275.1|91378.3|91274.3|3
1642543560000|2022-01-18 22:06:00|91375.9|91271.9|91375.6|91271.6|91375.9|91271.9|91375.6|91271.6|2
1642543570000|2022-01-18 22:06:10|91376.8|91272.8|91382.1|91278.1|91383.1|91279.1|91376.8|91272.8|5
1642543580000|2022-01-18 22:06:20|91381.2|91277.2|91376.4|91272.4|91381.2|91277.2|91375.7|91271.7|7
1642543590000|2022-01-18 22:06:30|91376.3|91272.3|91376.9|91272.9|91377.3|91273.3|91376.3|91272.3|6
1642543600000|2022-01-18 22:06:40|91377|91273|91377.8|91273.8|91377.8|91273.8|91374.8|91270.8|7
1642543610000|2022-01-18 22:06:50|91377.7|91273.7|91379.1|91275.1|91379.9|91275.9|91377.6|91273.6|8
1642543620000|2022-01-18 22:07:00|91379.3|91275.3|91382.7|91278.7|91382.7|91278.7|91379.3|91275.3|7
1642543630000|2022-01-18 22:07:10|91381.9|91277.9|91381.9|91277.9|91381.9|91277.9|91381.9|91277.9|1
1642543640000|2022-01-18 22:07:20|91381.3|91277.3|91382.1|91278.1|91382.1|91278.1|91381.3|91277.3|2
1642543650000|2022-01-18 22:07:30|91382|91278|91384.9|91280.9|91384.9|91280.9|91381.9|91277.9|4
1642543660000|2022-01-18 22:07:40|91385.2|91281.2|91384.5|91280.5|91385.2|91281.2|91384.2|91280.2|4
1642543670000|2022-01-18 22:07:50|91384.8|91280.8|91384.2|91280.2|91384.8|91280.8|91384.2|91280.2|3
1642543680000|2022-01-18 22:08:00|91384.5|91280.5|91386|91282|91386|91282|91384.2|91280.2|8
1642543690000|2022-01-18 22:08:10|91386.3|91282.3|91386|91282|91386.4|91282.4|91386|91282|4
1642543700000|2022-01-18 22:08:20|91385.1|91281.1|91384.8|91280.8|91385.2|91281.2|91384.8|91280.8|3
1642543710000|2022-01-18 22:08:30|91384.9|91280.9|91385.6|91281.6|91385.6|91281.6|91384.9|91280.9|3
1642543720000|2022-01-18 22:08:40|91385.5|91281.5|91384.2|91280.2|91385.5|91281.5|91384.2|91280.2|4
1642543730000|2022-01-18 22:08:50|91384.3|91280.3|91385.5|91281.5|91385.5|91281.5|91384.3|91280.3|3
1642543740000|2022-01-18 22:09:00|91385.2|91281.2|91385.2|91281.2|91385.2|91281.2|91385.2|91281.2|1
1642543750000|2022-01-18 22:09:10|91385.3|91281.3|91385.2|91281.2|91385.3|91281.3|91385.2|91281.2|2
1642543760000|2022-01-18 22:09:20|91384.4|91280.4|91384.3|91280.3|91384.4|91280.4|91384.3|91280.3|2
1642543770000|2022-01-18 22:09:30|91384.6|91280.6|91384.3|91280.3|91384.6|91280.6|91384.3|91280.3|2
1642543790000|2022-01-18 22:09:50|91385.2|91281.2|91382.3|91278.3|91385.2|91281.2|91382.3|91278.3|2
1642543800000|2022-01-18 22:10:00|91398.3|91294.3|91394.1|91290.1|91398.3|91294.3|91376.1|91272.1|11
1642543810000|2022-01-18 22:10:10|91393|91289|91402.7|91298.7|91407.4|91303.4|91389.7|91285.7|14
1642543820000|2022-01-18 22:10:20|91399.3|91295.3|91391.8|91287.8|91399.3|91295.3|91368.9|91264.9|13
1642543830000|2022-01-18 22:10:30|91389.6|91285.6|91395.7|91291.7|91398.5|91294.5|91387.1|91283.1|12
1642543840000|2022-01-18 22:10:40|91397.3|91293.3|91393.6|91289.6|91398.5|91294.5|91377.7|91273.7|9
1642543850000|2022-01-18 22:10:50|91390.5|91286.5|91396.4|91292.4|91396.4|91292.4|91388.5|91284.5|6
1642543860000|2022-01-18 22:11:00|91401|91297|91411.8|91307.8|91411.8|91307.8|91388.4|91284.4|12
1642543870000|2022-01-18 22:11:10|91399.8|91295.8|91401.8|91297.8|91401.8|91297.8|91372.5|91268.5|9
1642543880000|2022-01-18 22:11:20|91396.3|91292.3|91404.3|91300.3|91404.3|91300.3|91392.7|91288.7|9
1642543890000|2022-01-18 22:11:30|91399.1|91295.1|91391.8|91287.8|91399.1|91295.1|91388.3|91284.3|7
1642543900000|2022-01-18 22:11:40|91399.1|91295.1|91399.7|91295.7|91405|91301|91368|91264|13
1642543910000|2022-01-18 22:11:50|91394.5|91290.5|91404.9|91300.9|91404.9|91300.9|91393.4|91289.4|11
1642543920000|2022-01-18 22:12:00|91399.7|91295.7|91396|91292|91399.7|91295.7|91382.2|91278.2|11
1642543930000|2022-01-18 22:12:10|91410.7|91306.7|91410.6|91306.6|91410.9|91306.9|91405.5|91301.5|6
1642543940000|2022-01-18 22:12:20|91414.4|91310.4|91430.6|91326.6|91430.6|91326.6|91400.1|91296.1|6
1642543950000|2022-01-18 22:12:30|91438.1|91334.1|91396.6|91292.6|91438.1|91334.1|91396.6|91292.6|10
1642543960000|2022-01-18 22:12:40|91397.4|91293.4|91393.6|91289.6|91397.4|91293.4|91393.6|91289.6|4
1642543970000|2022-01-18 22:12:50|91399.3|91295.3|91424.8|91320.8|91431.3|91327.3|91391.5|91287.5|8
1642543980000|2022-01-18 22:13:00|91422.2|91318.2|91416.7|91312.7|91429.4|91325.4|91376.7|91272.7|11
1642543990000|2022-01-18 22:13:10|91418.5|91314.5|91432.9|91328.9|91438.1|91334.1|91416.9|91312.9|9
1642544000000|2022-01-18 22:13:20|91418.8|91314.8|91417|91313|91427.6|91323.6|91393.5|91289.5|8
1642544010000|2022-01-18 22:13:30|91415|91311|91417|91313|91417|91313|91398.8|91294.8|8
1642544020000|2022-01-18 22:13:40|91432|91328|91431.7|91327.7|91433.4|91329.4|91423.3|91319.3|8
1642544030000|2022-01-18 22:13:50|91412.7|91308.7|91426.5|91322.5|91426.5|91322.5|91412.7|91308.7|3
1642544040000|2022-01-18 22:14:00|91411.9|91307.9|91435.5|91331.5|91435.5|91331.5|91411.9|91307.9|5
1642544050000|2022-01-18 22:14:10|91433.1|91329.1|91408.2|91304.2|91438|91334|91408.2|91304.2|7
1642544060000|2022-01-18 22:14:20|91422.3|91318.3|91422.1|91318.1|91422.3|91318.3|91422.1|91318.1|2
1642544070000|2022-01-18 22:14:30|91422|91318|91431|91327|91431|91327|91410.3|91306.3|5
1642544080000|2022-01-18 22:14:40|91424.8|91320.8|91381.6|91277.6|91424.8|91320.8|91381.6|91277.6|4
1642544090000|2022-01-18 22:14:50|91404.6|91300.6|91428.9|91324.9|91436.3|91332.3|91399.6|91295.6|9
1642544100000|2022-01-18 22:15:00|91424.8|91320.8|91397.6|91293.6|91424.8|91320.8|91379.9|91275.9|11
1642544110000|2022-01-18 22:15:10|91399.3|91295.3|91424|91320|91433.5|91329.5|91399.3|91295.3|12
1642544120000|2022-01-18 22:15:20|91432.9|91328.9|91415.8|91311.8|91432.9|91328.9|91388.7|91284.7|10
1642544130000|2022-01-18 22:15:30|91401.4|91297.4|91415.6|91311.6|91415.6|91311.6|91400.7|91296.7|8
1642544140000|2022-01-18 22:15:40|91412.6|91308.6|91435.3|91331.3|91435.3|91331.3|91412.6|91308.6|4
1642544150000|2022-01-18 22:15:50|91438.3|91334.3|91407.2|91303.2|91438.3|91334.3|91396|91292|9
1642544160000|2022-01-18 22:16:00|91409.5|91305.5|91413.8|91309.8|91416.7|91312.7|91407.5|91303.5|7
1642544170000|2022-01-18 22:16:10|91391.1|91287.1|91404.1|91300.1|91404.5|91300.5|91371.2|91267.2|10
1642544180000|2022-01-18 22:16:20|91406.3|91302.3|91409.7|91305.7|91418.2|91314.2|91401.4|91297.4|13
1642544190000|2022-01-18 22:16:30|91407.2|91303.2|91399|91295|91407.2|91303.2|91384.3|91280.3|7
1642544200000|2022-01-18 22:16:40|91398.7|91294.7|91410.9|91306.9|91417.5|91313.5|91398.7|91294.7|8
1642544210000|2022-01-18 22:16:50|91410.8|91306.8|91413|91309|91413|91309|91403.4|91299.4|8
1642544220000|2022-01-18 22:17:00|91408.5|91304.5|91400|91296|91408.5|91304.5|91383.5|91279.5|11
1642544230000|2022-01-18 22:17:10|91395.7|91291.7|91398.9|91294.9|91414.9|91310.9|91395.7|91291.7|14
1642544240000|2022-01-18 22:17:20|91398.8|91294.8|91392.5|91288.5|91407.6|91303.6|91379.8|91275.8|9
1642544250000|2022-01-18 22:17:30|91388.8|91284.8|91405.5|91301.5|91406.8|91302.8|91388|91284|14
1642544260000|2022-01-18 22:17:40|91405.4|91301.4|91402.5|91298.5|91411.6|91307.6|91397.9|91293.9|11
1642544270000|2022-01-18 22:17:50|91401.9|91297.9|91395.8|91291.8|91404.2|91300.2|91384.2|91280.2|8
1642544280000|2022-01-18 22:18:00|91395.9|91291.9|91402|91298|91402|91298|91394.9|91290.9|5
1642544290000|2022-01-18 22:18:10|91401.8|91297.8|91403.5|91299.5|91403.5|91299.5|91392.2|91288.2|11
1642544300000|2022-01-18 22:18:20|91401.4|91297.4|91393.1|91289.1|91403.6|91299.6|91381.5|91277.5|13
1642544310000|2022-01-18 22:18:30|91398.1|91294.1|91394.7|91290.7|91403|91299|91394.7|91290.7|12
1642544320000|2022-01-18 22:18:40|91394.8|91290.8|91420.2|91316.2|91420.2|91316.2|91394.8|91290.8|10
1642544330000|2022-01-18 22:18:50|91412.6|91308.6|91406.1|91302.1|91412.6|91308.6|91384.1|91280.1|7
1642544340000|2022-01-18 22:19:00|91401.3|91297.3|91388.8|91284.8|91409|91305|91381.4|91277.4|19
1642544350000|2022-01-18 22:19:10|91385.6|91281.6|91396.2|91292.2|91398.9|91294.9|91385|91281|12
1642544360000|2022-01-18 22:19:20|91397.5|91293.5|91390.3|91286.3|91397.5|91293.5|91381|91277|10
1642544370000|2022-01-18 22:19:30|91394.1|91290.1|91389|91285|91399.8|91295.8|91384.2|91280.2|14
1642544380000|2022-01-18 22:19:40|91388.4|91284.4|91398.3|91294.3|91398.3|91294.3|91377.7|91273.7|6
1642544390000|2022-01-18 22:19:50|91381.7|91277.7|91405.4|91301.4|91405.4|91301.4|91379.8|91275.8|13
1642544400000|2022-01-18 22:20:00|91401|91297|91405.5|91301.5|91418.5|91314.5|91375.5|91271.5|11
1642544410000|2022-01-18 22:20:10|91396.5|91292.5|91382.6|91278.6|91416.6|91312.6|91380.6|91276.6|18
1642544420000|2022-01-18 22:20:20|91378.7|91274.7|91388.1|91284.1|91395.1|91291.1|91378.7|91274.7|8
1642544430000|2022-01-18 22:20:30|91387.9|91283.9|91373.6|91269.6|91398.5|91294.5|91373.6|91269.6|12
1642544440000|2022-01-18 22:20:40|91374.2|91270.2|91385.2|91281.2|91408.4|91304.4|91374.2|91270.2|15
1642544450000|2022-01-18 22:20:50|91381|91277|91388.5|91284.5|91403.7|91299.7|91378.5|91274.5|13
1642544460000|2022-01-18 22:21:00|91389.2|91285.2|91394.2|91290.2|91399.1|91295.1|91374.2|91270.2|13
1642544470000|2022-01-18 22:21:10|91374.8|91270.8|91384.6|91280.6|91406.2|91302.2|91373.8|91269.8|14
1642544480000|2022-01-18 22:21:20|91392.8|91288.8|91394.1|91290.1|91405.9|91301.9|91389.3|91285.3|13
1642544490000|2022-01-18 22:21:30|91394.5|91290.5|91393.8|91289.8|91401.3|91297.3|91385.3|91281.3|16
1642544500000|2022-01-18 22:21:40|91392.4|91288.4|91390.4|91286.4|91392.4|91288.4|91390|91286|5
1642544510000|2022-01-18 22:21:50|91400.7|91296.7|91398.4|91294.4|91408.7|91304.7|91398.3|91294.3|8
1642544520000|2022-01-18 22:22:00|91394.3|91290.3|91387.1|91283.1|91404.7|91300.7|91381.6|91277.6|13
1642544530000|2022-01-18 22:22:10|91386.6|91282.6|91394.3|91290.3|91408.7|91304.7|91385.6|91281.6|12
1642544540000|2022-01-18 22:22:20|91395.5|91291.5|91388.7|91284.7|91406.9|91302.9|91379.1|91275.1|11
1642544550000|2022-01-18 22:22:30|91390.7|91286.7|91394.5|91290.5|91408.4|91304.4|91390.7|91286.7|11
1642544560000|2022-01-18 22:22:40|91397.5|91293.5|91402.4|91298.4|91408.8|91304.8|91396.8|91292.8|12
1642544570000|2022-01-18 22:22:50|91402.6|91298.6|91384|91280|91402.6|91298.6|91380.4|91276.4|14
1642544580000|2022-01-18 22:23:00|91383.4|91279.4|91393.5|91289.5|91409.4|91305.4|91383.4|91279.4|13
1642544590000|2022-01-18 22:23:10|91394.6|91290.6|91388|91284|91400.9|91296.9|91383.9|91279.9|17
1642544600000|2022-01-18 22:23:20|91390.3|91286.3|91391.2|91287.2|91397.5|91293.5|91389.6|91285.6|9
1642544610000|2022-01-18 22:23:30|91398.7|91294.7|91399.4|91295.4|91400.2|91296.2|91395.8|91291.8|9
1642544620000|2022-01-18 22:23:40|91393.6|91289.6|91388.9|91284.9|91400.7|91296.7|91385.9|91281.9|11
1642544630000|2022-01-18 22:23:50|91387.8|91283.8|91397.1|91293.1|91412.6|91308.6|91387.7|91283.7|8
1642544640000|2022-01-18 22:24:00|91401.4|91297.4|91381.9|91277.9|91406.3|91302.3|91380.8|91276.8|19
1642544650000|2022-01-18 22:24:10|91387.5|91283.5|91392.6|91288.6|91412.4|91308.4|91386.8|91282.8|11
1642544660000|2022-01-18 22:24:20|91393|91289|91395.1|91291.1|91404.1|91300.1|91392.9|91288.9|9
1642544670000|2022-01-18 22:24:30|91394.8|91290.8|91388.4|91284.4|91406|91302|91383.2|91279.2|9
1642544680000|2022-01-18 22:24:40|91390.3|91286.3|91392.9|91288.9|91396.4|91292.4|91388.3|91284.3|9
1642544690000|2022-01-18 22:24:50|91393.2|91289.2|91382.8|91278.8|91398.1|91294.1|91377.4|91273.4|16
1642544700000|2022-01-18 22:25:00|91384.6|91280.6|91396.1|91292.1|91401.4|91297.4|91384.6|91280.6|10
1642544710000|2022-01-18 22:25:10|91397.6|91293.6|91390.3|91286.3|91406|91302|91385.5|91281.5|12
1642544720000|2022-01-18 22:25:20|91390.9|91286.9|91389.9|91285.9|91397.9|91293.9|91389.7|91285.7|8
1642544730000|2022-01-18 22:25:30|91387.7|91283.7|91394.6|91290.6|91400.5|91296.5|91387.7|91283.7|13
1642544740000|2022-01-18 22:25:40|91392.7|91288.7|91388.9|91284.9|91399.5|91295.5|91384.5|91280.5|7
1642544750000|2022-01-18 22:25:50|91386.9|91282.9|91391.4|91287.4|91397.6|91293.6|91386.9|91282.9|11
1642544760000|2022-01-18 22:26:00|91402.1|91298.1|91385.4|91281.4|91402.1|91298.1|91382.4|91278.4|16
1642544770000|2022-01-18 22:26:10|91388.3|91284.3|91392.6|91288.6|91402.9|91298.9|91388.3|91284.3|14
1642544780000|2022-01-18 22:26:20|91394.4|91290.4|91389|91285|91396.5|91292.5|91389|91285|14
1642544790000|2022-01-18 22:26:30|91389.9|91285.9|91384.8|91280.8|91392.1|91288.1|91380.2|91276.2|7
1642544800000|2022-01-18 22:26:40|91386.6|91282.6|91388.9|91284.9|91394.8|91290.8|91382.8|91278.8|12
1642544810000|2022-01-18 22:26:50|91386.5|91282.5|91385.7|91281.7|91395|91291|91383.5|91279.5|13
1642544820000|2022-01-18 22:27:00|91388.8|91284.8|91396.5|91292.5|91397|91293|91387|91283|18
1642544830000|2022-01-18 22:27:10|91396.6|91292.6|91391.5|91287.5|91398.6|91294.6|91391.2|91287.2|10
1642544840000|2022-01-18 22:27:20|91391.1|91287.1|91385|91281|91392.5|91288.5|91380.1|91276.1|10
1642544850000|2022-01-18 22:27:30|91383.7|91279.7|91391.9|91287.9|91395.1|91291.1|91383.7|91279.7|15
1642544860000|2022-01-18 22:27:40|91392.2|91288.2|91391.4|91287.4|91392.8|91288.8|91389.3|91285.3|7
1642544870000|2022-01-18 22:27:50|91391.6|91287.6|91384.9|91280.9|91391.6|91287.6|91371.8|91267.8|21
1642544880000|2022-01-18 22:28:00|91392.1|91288.1|91386.3|91282.3|91392.1|91288.1|91383|91279|15
1642544890000|2022-01-18 22:28:10|91387.7|91283.7|91387.2|91283.2|91388.6|91284.6|91384.1|91280.1|17
1642544900000|2022-01-18 22:28:20|91382.5|91278.5|91385.8|91281.8|91385.8|91281.8|91382.5|91278.5|3
1642544910000|2022-01-18 22:28:30|91386.3|91282.3|91386.8|91282.8|91388.8|91284.8|91386.3|91282.3|7
1642544920000|2022-01-18 22:28:40|91387.6|91283.6|91387.3|91283.3|91388.8|91284.8|91381.9|91277.9|10
1642544930000|2022-01-18 22:28:50|91386.2|91282.2|91389.7|91285.7|91399.1|91295.1|91385.4|91281.4|11
1642544940000|2022-01-18 22:29:00|91389.4|91285.4|91386.1|91282.1|91391.3|91287.3|91381.6|91277.6|13
1642544950000|2022-01-18 22:29:10|91386.5|91282.5|91387.6|91283.6|91395.3|91291.3|91385.7|91281.7|11
1642544960000|2022-01-18 22:29:20|91382|91278|91387.5|91283.5|91392.2|91288.2|91382|91278|11
1642544970000|2022-01-18 22:29:30|91386.2|91282.2|91390.8|91286.8|91401.4|91297.4|91385.5|91281.5|10
1642544980000|2022-01-18 22:29:40|91379.3|91275.3|91387.7|91283.7|91397.9|91293.9|91379.3|91275.3|9
1642544990000|2022-01-18 22:29:50|91386.8|91282.8|91389.6|91285.6|91394.9|91290.9|91386|91282|8
1642545000000|2022-01-18 22:30:00|91388.4|91284.4|91381.5|91277.5|91389.1|91285.1|91375.5|91271.5|24
1642545010000|2022-01-18 22:30:10|91381.3|91277.3|91388.4|91284.4|91392.3|91288.3|91379.2|91275.2|16
1642545020000|2022-01-18 22:30:20|91371.6|91267.6|91387.2|91283.2|91394.2|91290.2|91371.6|91267.6|9
1642545030000|2022-01-18 22:30:30|91385.1|91281.1|91387.3|91283.3|91399|91295|91384.7|91280.7|11
1642545040000|2022-01-18 22:30:40|91388.2|91284.2|91389.5|91285.5|91397.2|91293.2|91385.3|91281.3|12
1642545050000|2022-01-18 22:30:50|91378.2|91274.2|91384.6|91280.6|91392.7|91288.7|91378.2|91274.2|9
1642545060000|2022-01-18 22:31:00|91382.6|91278.6|91380.6|91276.6|91385.4|91281.4|91378.9|91274.9|17
1642545070000|2022-01-18 22:31:10|91380.7|91276.7|91375.4|91271.4|91392.7|91288.7|91374.3|91270.3|25
1642545080000|2022-01-18 22:31:20|91369.5|91265.5|91369.9|91265.9|91375.2|91271.2|91367.2|91263.2|25
1642545090000|2022-01-18 22:31:30|91368.7|91264.7|91377.5|91273.5|91388.4|91284.4|91368.7|91264.7|34
1642545100000|2022-01-18 22:31:40|91375.8|91271.8|91373|91269|91378.9|91274.9|91373|91269|23
1642545110000|2022-01-18 22:31:50|91369.9|91265.9|91369.8|91265.8|91372.2|91268.2|91368.8|91264.8|10
1642545120000|2022-01-18 22:32:00|91368.4|91264.4|91375|91271|91376.7|91272.7|91368.4|91264.4|19
1642545130000|2022-01-18 22:32:10|91369.1|91265.1|91371.3|91267.3|91376|91272|91366.7|91262.7|30
1642545140000|2022-01-18 22:32:20|91372.1|91268.1|91372.1|91268.1|91374.6|91270.6|91371|91267|6
1642545150000|2022-01-18 22:32:30|91368.8|91264.8|91369.1|91265.1|91375.8|91271.8|91368.8|91264.8|20
1642545160000|2022-01-18 22:32:40|91370.4|91266.4|91367.1|91263.1|91370.4|91266.4|91367.1|91263.1|26
1642545170000|2022-01-18 22:32:50|91369.5|91265.5|91368.1|91264.1|91369.5|91265.5|91365.8|91261.8|10
1642545180000|2022-01-18 22:33:00|91367.5|91263.5|91368|91264|91369.4|91265.4|91365.9|91261.9|7
1642545190000|2022-01-18 22:33:10|91366.8|91262.8|91370.3|91266.3|91373.2|91269.2|91366.8|91262.8|20
1642545200000|2022-01-18 22:33:20|91371.3|91267.3|91377.3|91273.3|91378.5|91274.5|91371.2|91267.2|16
1642545210000|2022-01-18 22:33:30|91376.6|91272.6|91377.9|91273.9|91379.9|91275.9|91375.7|91271.7|44
1642545220000|2022-01-18 22:33:40|91378.2|91274.2|91375.8|91271.8|91378.2|91274.2|91371.6|91267.6|43
1642545230000|2022-01-18 22:33:50|91376.2|91272.2|91375.9|91271.9|91378.4|91274.4|91373.6|91269.6|33
1642545240000|2022-01-18 22:34:00|91376.4|91272.4|91381.2|91277.2|91381.2|91277.2|91373.4|91269.4|26
1642545250000|2022-01-18 22:34:10|91374.6|91270.6|91379.6|91275.6|91380|91276|91372.2|91268.2|14
1642545260000|2022-01-18 22:34:20|91375|91271|91378.4|91274.4|91382.5|91278.5|91374.7|91270.7|16
1642545270000|2022-01-18 22:34:30|91378.6|91274.6|91377.9|91273.9|91382.3|91278.3|91377|91273|24
1642545280000|2022-01-18 22:34:40|91378.3|91274.3|91380.5|91276.5|91380.5|91276.5|91372.1|91268.1|32
1642545290000|2022-01-18 22:34:50|91379.4|91275.4|91378|91274|91379.7|91275.7|91376|91272|31
1642545300000|2022-01-18 22:35:00|91379.5|91275.5|91378.1|91274.1|91379.8|91275.8|91374.2|91270.2|27
1642545310000|2022-01-18 22:35:10|91378|91274|91377|91273|91382.1|91278.1|91376.4|91272.4|34
1642545320000|2022-01-18 22:35:20|91378.2|91274.2|91379.3|91275.3|91382.7|91278.7|91376.9|91272.9|29
1642545330000|2022-01-18 22:35:30|91376.8|91272.8|91378.3|91274.3|91379.6|91275.6|91376.1|91272.1|33
1642545340000|2022-01-18 22:35:40|91378.8|91274.8|91381.3|91277.3|91381.7|91277.7|91378.5|91274.5|15
1642545350000|2022-01-18 22:35:50|91381|91277|91373.7|91269.7|91388.3|91284.3|91373.7|91269.7|9
1642545360000|2022-01-18 22:36:00|91373.8|91269.8|91369.2|91265.2|91375.7|91271.7|91369.1|91265.1|33
1642545370000|2022-01-18 22:36:10|91369.4|91265.4|91370.8|91266.8|91371.9|91267.9|91368.6|91264.6|24
1642545380000|2022-01-18 22:36:20|91371.1|91267.1|91369.1|91265.1|91377.8|91273.8|91369.1|91265.1|11
1642545390000|2022-01-18 22:36:30|91366.8|91262.8|91368.1|91264.1|91371.3|91267.3|91366.8|91262.8|18
1642545400000|2022-01-18 22:36:40|91370.2|91266.2|91367.6|91263.6|91372|91268|91365.4|91261.4|20
1642545410000|2022-01-18 22:36:50|91366.9|91262.9|91363.5|91259.5|91369.5|91265.5|91363.3|91259.3|27
1642545420000|2022-01-18 22:37:00|91367.7|91263.7|91376.6|91272.6|91380.1|91276.1|91363.8|91259.8|21
1642545430000|2022-01-18 22:37:10|91378.1|91274.1|91373.3|91269.3|91378.1|91274.1|91373.3|91269.3|6
1642545440000|2022-01-18 22:37:20|91377.1|91273.1|91375.2|91271.2|91377.5|91273.5|91374|91270|9
1642545450000|2022-01-18 22:37:30|91376.1|91272.1|91375.7|91271.7|91380.7|91276.7|91375.2|91271.2|16
1642545460000|2022-01-18 22:37:40|91377.5|91273.5|91376.2|91272.2|91380|91276|91374|91270|20
1642545470000|2022-01-18 22:37:50|91374.5|91270.5|91377.8|91273.8|91380.5|91276.5|91374.5|91270.5|16
1642545480000|2022-01-18 22:38:00|91378.1|91274.1|91379.4|91275.4|91380|91276|91376.5|91272.5|9
1642545490000|2022-01-18 22:38:10|91379.8|91275.8|91376.9|91272.9|91380.2|91276.2|91376.8|91272.8|10
1642545500000|2022-01-18 22:38:20|91376.2|91272.2|91378.4|91274.4|91378.4|91274.4|91375.7|91271.7|7
1642545510000|2022-01-18 22:38:30|91378.6|91274.6|91376.4|91272.4|91381.1|91277.1|91375.1|91271.1|22
1642545520000|2022-01-18 22:38:40|91373.9|91269.9|91377|91273|91380.2|91276.2|91373.9|91269.9|20
1642545530000|2022-01-18 22:38:50|91375.5|91271.5|91377.9|91273.9|91380.4|91276.4|91375.5|91271.5|15
1642545540000|2022-01-18 22:39:00|91376.1|91272.1|91376.1|91272.1|91378.6|91274.6|91376.1|91272.1|16
1642545550000|2022-01-18 22:39:10|91377.4|91273.4|91378.6|91274.6|91379.3|91275.3|91372.9|91268.9|11
1642545560000|2022-01-18 22:39:20|91380|91276|91378.2|91274.2|91380.3|91276.3|91376.5|91272.5|10
1642545570000|2022-01-18 22:39:30|91378.7|91274.7|91378.2|91274.2|91379|91275|91373.4|91269.4|13
1642545580000|2022-01-18 22:39:40|91376.8|91272.8|91377.6|91273.6|91379.6|91275.6|91374.1|91270.1|9
1642545590000|2022-01-18 22:39:50|91377.9|91273.9|91374.1|91270.1|91381.3|91277.3|91374.1|91270.1|23
1642545600000|2022-01-18 22:40:00|91375.1|91271.1|91377.4|91273.4|91379|91275|91375.1|91271.1|16
1642545610000|2022-01-18 22:40:10|91377|91273|91377.7|91273.7|91378|91274|91375.4|91271.4|11
1642545620000|2022-01-18 22:40:20|91378.8|91274.8|91378.7|91274.7|91381.2|91277.2|91377|91273|17
1642545630000|2022-01-18 22:40:30|91377.7|91273.7|91379.3|91275.3|91381.3|91277.3|91377.2|91273.2|11
1642545640000|2022-01-18 22:40:40|91379.8|91275.8|91379.6|91275.6|91381|91277|91377.5|91273.5|18
1642545650000|2022-01-18 22:40:50|91377.7|91273.7|91380.6|91276.6|91380.6|91276.6|91374.7|91270.7|9
1642545660000|2022-01-18 22:41:00|91382.6|91278.6|91377.4|91273.4|91382.6|91278.6|91377.4|91273.4|10
1642545670000|2022-01-18 22:41:10|91378.1|91274.1|91381.3|91277.3|91383.3|91279.3|91376|91272|10
1642545680000|2022-01-18 22:41:20|91381.1|91277.1|91376.8|91272.8|91381.1|91277.1|91376.8|91272.8|7
1642545690000|2022-01-18 22:41:30|91376.7|91272.7|91381.5|91277.5|91381.6|91277.6|91372.4|91268.4|8
1642545700000|2022-01-18 22:41:40|91381.9|91277.9|91377.8|91273.8|91381.9|91277.9|91376.1|91272.1|14
1642545710000|2022-01-18 22:41:50|91372.3|91268.3|91382.1|91278.1|91382.1|91278.1|91372.3|91268.3|7
1642545720000|2022-01-18 22:42:00|91382.4|91278.4|91379|91275|91382.4|91278.4|91377.4|91273.4|11
1642545730000|2022-01-18 22:42:10|91378|91274|91373.4|91269.4|91381.9|91277.9|91373.4|91269.4|7
1642545740000|2022-01-18 22:42:20|91375.5|91271.5|91373.4|91269.4|91383.2|91279.2|91373.4|91269.4|10
1642545750000|2022-01-18 22:42:30|91372.3|91268.3|91381.5|91277.5|91381.8|91277.8|91372.3|91268.3|14
1642545760000|2022-01-18 22:42:40|91382.4|91278.4|91380.3|91276.3|91382.4|91278.4|91379|91275|15
1642545770000|2022-01-18 22:42:50|91381.7|91277.7|91380.4|91276.4|91381.7|91277.7|91379.4|91275.4|7
1642545780000|2022-01-18 22:43:00|91378.6|91274.6|91374.4|91270.4|91380.6|91276.6|91374.4|91270.4|7
1642545790000|2022-01-18 22:43:10|91377.3|91273.3|91376.4|91272.4|91382.3|91278.3|91376.4|91272.4|5
1642545800000|2022-01-18 22:43:20|91375.8|91271.8|91373.3|91269.3|91377.3|91273.3|91373.3|91269.3|5
1642545810000|2022-01-18 22:43:30|91372.3|91268.3|91379.4|91275.4|91381.2|91277.2|91372.3|91268.3|17
1642545820000|2022-01-18 22:43:40|91378|91274|91379.6|91275.6|91382.9|91278.9|91378|91274|13
1642545830000|2022-01-18 22:43:50|91380.5|91276.5|91379.3|91275.3|91382.6|91278.6|91378.8|91274.8|10
1642545840000|2022-01-18 22:44:00|91379.1|91275.1|91380.1|91276.1|91380.8|91276.8|91374.9|91270.9|13
1642545850000|2022-01-18 22:44:10|91380.5|91276.5|91379.4|91275.4|91382.2|91278.2|91378|91274|12
1642545860000|2022-01-18 22:44:20|91378.2|91274.2|91373.2|91269.2|91378.3|91274.3|91373.2|91269.2|8
1642545870000|2022-01-18 22:44:30|91372.5|91268.5|91382.1|91278.1|91382.9|91278.9|91372.5|91268.5|11
1642545880000|2022-01-18 22:44:40|91379.1|91275.1|91377.9|91273.9|91379.3|91275.3|91374.6|91270.6|19
1642545890000|2022-01-18 22:44:50|91376.7|91272.7|91379.8|91275.8|91382.5|91278.5|91376.7|91272.7|26
1642545900000|2022-01-18 22:45:00|91380.5|91276.5|91376.6|91272.6|91381.2|91277.2|91376.6|91272.6|13
1642545910000|2022-01-18 22:45:10|91378.7|91274.7|91376.1|91272.1|91378.8|91274.8|91374.2|91270.2|9
1642545920000|2022-01-18 22:45:20|91377.1|91273.1|91377.7|91273.7|91377.9|91273.9|91375.8|91271.8|11
1642545930000|2022-01-18 22:45:30|91378.1|91274.1|91378.4|91274.4|91378.8|91274.8|91376.4|91272.4|10
1642545940000|2022-01-18 22:45:40|91376.1|91272.1|91377.6|91273.6|91377.7|91273.7|91376.1|91272.1|16
1642545950000|2022-01-18 22:45:50|91377.9|91273.9|91377.2|91273.2|91379.4|91275.4|91374.4|91270.4|15
1642545960000|2022-01-18 22:46:00|91378.4|91274.4|91377.7|91273.7|91378.9|91274.9|91375|91271|22
1642545970000|2022-01-18 22:46:10|91377.6|91273.6|91376.3|91272.3|91377.6|91273.6|91376|91272|22
1642545980000|2022-01-18 22:46:20|91377.2|91273.2|91375.3|91271.3|91378.1|91274.1|91375.3|91271.3|22
1642545990000|2022-01-18 22:46:30|91375.7|91271.7|91377.4|91273.4|91378|91274|91374.6|91270.6|12
1642546000000|2022-01-18 22:46:40|91375.9|91271.9|91372.6|91268.6|91379.7|91275.7|91371.5|91267.5|24
1642546010000|2022-01-18 22:46:50|91373.6|91269.6|91375.9|91271.9|91376.8|91272.8|91372.8|91268.8|22
1642546020000|2022-01-18 22:47:00|91375.7|91271.7|91374.9|91270.9|91377.2|91273.2|91373.2|91269.2|14
1642546030000|2022-01-18 22:47:10|91375.4|91271.4|91374.1|91270.1|91376.4|91272.4|91374.1|91270.1|18
1642546040000|2022-01-18 22:47:20|91374.6|91270.6|91373.7|91269.7|91375.2|91271.2|91373.7|91269.7|15
1642546050000|2022-01-18 22:47:30|91375|91271|91377.6|91273.6|91377.6|91273.6|91372.9|91268.9|14
1642546060000|2022-01-18 22:47:40|91375.1|91271.1|91376.5|91272.5|91378.3|91274.3|91375.1|91271.1|12
1642546070000|2022-01-18 22:47:50|91376.9|91272.9|91376.5|91272.5|91378.3|91274.3|91376.4|91272.4|19
1642546080000|2022-01-18 22:48:00|91377|91273|91376.2|91272.2|91379.4|91275.4|91376|91272|24
1642546090000|2022-01-18 22:48:10|91375.8|91271.8|91376.8|91272.8|91378.3|91274.3|91375.8|91271.8|6
1642546100000|2022-01-18 22:48:20|91376.7|91272.7|91376.6|91272.6|91378.5|91274.5|91376.6|91272.6|15
1642546110000|2022-01-18 22:48:30|91377.3|91273.3|91376.9|91272.9|91379.5|91275.5|91375.9|91271.9|17
1642546120000|2022-01-18 22:48:40|91376.5|91272.5|91376.9|91272.9|91378.3|91274.3|91376.5|91272.5|24
1642546130000|2022-01-18 22:48:50|91377.8|91273.8|91379.4|91275.4|91379.6|91275.6|91376.1|91272.1|26
1642546140000|2022-01-18 22:49:00|91377|91273|91376.8|91272.8|91377.7|91273.7|91375.9|91271.9|21
1642546150000|2022-01-18 22:49:10|91377.3|91273.3|91377.5|91273.5|91379.1|91275.1|91376.8|91272.8|18
1642546160000|2022-01-18 22:49:20|91376.9|91272.9|91378|91274|91378.6|91274.6|91376.8|91272.8|13
1642546170000|2022-01-18 22:49:30|91378.3|91274.3|91375.6|91271.6|91379.6|91275.6|91375.6|91271.6|15
1642546180000|2022-01-18 22:49:40|91373.8|91269.8|91408|91304|91410.9|91306.9|91354.7|91250.7|46
1642546190000|2022-01-18 22:49:50|91408.8|91304.8|91409.4|91305.4|91410.8|91306.8|91406.7|91302.7|31
1642546200000|2022-01-18 22:50:00|91410.4|91306.4|91378.5|91274.5|91410.4|91306.4|91378.5|91274.5|33
1642546210000|2022-01-18 22:50:10|91362.6|91258.6|91349.9|91245.9|91362.6|91258.6|91336.2|91232.2|34
1642546220000|2022-01-18 22:50:20|91349.6|91245.6|91350.5|91246.5|91352.8|91248.8|91348.3|91244.3|26
1642546230000|2022-01-18 22:50:30|91350|91246|91353.8|91249.8|91355.3|91251.3|91350|91246|19
1642546240000|2022-01-18 22:50:40|91353.6|91249.6|91352.4|91248.4|91354|91250|91352.4|91248.4|20
1642546250000|2022-01-18 22:50:50|91352.9|91248.9|91354.6|91250.6|91356.7|91252.7|91352.4|91248.4|23
1642546260000|2022-01-18 22:51:00|91352.1|91248.1|91354.2|91250.2|91356.4|91252.4|91352.1|91248.1|21
1642546270000|2022-01-18 22:51:10|91353.7|91249.7|91398.8|91294.8|91402.2|91298.2|91352.3|91248.3|23
1642546280000|2022-01-18 22:51:20|91406|91302|91414.9|91310.9|91415|91311|91403|91299|35
1642546290000|2022-01-18 22:51:30|91413.2|91309.2|91412.4|91308.4|91415.3|91311.3|91412.4|91308.4|28
1642546300000|2022-01-18 22:51:40|91411.5|91307.5|91413.2|91309.2|91414.7|91310.7|91411.5|91307.5|24
1642546310000|2022-01-18 22:51:50|91412.9|91308.9|91412|91308|91415.6|91311.6|91410|91306|23
1642546320000|2022-01-18 22:52:00|91411.8|91307.8|91412.2|91308.2|91415|91311|91410.3|91306.3|22
1642546330000|2022-01-18 22:52:10|91411.7|91307.7|91414.8|91310.8|91415.7|91311.7|91411.7|91307.7|28
1642546340000|2022-01-18 22:52:20|91414.4|91310.4|91415.2|91311.2|91415.9|91311.9|91414.3|91310.3|25
1642546350000|2022-01-18 22:52:30|91415.5|91311.5|91415.8|91311.8|91416.1|91312.1|91414.7|91310.7|19
1642546360000|2022-01-18 22:52:40|91415.6|91311.6|91416.4|91312.4|91416.6|91312.6|91415.2|91311.2|31
1642546370000|2022-01-18 22:52:50|91416|91312|91416.3|91312.3|91417.2|91313.2|91415.9|91311.9|22
1642546380000|2022-01-18 22:53:00|91416.4|91312.4|91415.8|91311.8|91416.9|91312.9|91415.6|91311.6|25
1642546390000|2022-01-18 22:53:10|91415.9|91311.9|91416.8|91312.8|91416.9|91312.9|91415.8|91311.8|22
1642546400000|2022-01-18 22:53:20|91416.9|91312.9|91417.4|91313.4|91417.7|91313.7|91416.7|91312.7|19
1642546410000|2022-01-18 22:53:30|91417.5|91313.5|91418|91314|91418.7|91314.7|91417.4|91313.4|22
1642546420000|2022-01-18 22:53:40|91417.9|91313.9|91418.6|91314.6|91418.6|91314.6|91417.5|91313.5|21
1642546430000|2022-01-18 22:53:50|91418.7|91314.7|91418|91314|91419.2|91315.2|91417.4|91313.4|28
1642546440000|2022-01-18 22:54:00|91417.9|91313.9|91417.6|91313.6|91418.5|91314.5|91417|91313|24
1642546450000|2022-01-18 22:54:10|91417.9|91313.9|91417.9|91313.9|91418.7|91314.7|91417.7|91313.7|18
1642546460000|2022-01-18 22:54:20|91417.5|91313.5|91418.3|91314.3|91418.5|91314.5|91417.3|91313.3|24
1642546470000|2022-01-18 22:54:30|91418.5|91314.5|91419.1|91315.1|91419.1|91315.1|91417.4|91313.4|17
1642546480000|2022-01-18 22:54:40|91419|91315|91418.6|91314.6|91419.2|91315.2|91417.3|91313.3|19
1642546490000|2022-01-18 22:54:50|91418.7|91314.7|91418.4|91314.4|91420|91316|91417.6|91313.6|16
1642546500000|2022-01-18 22:55:00|91418.7|91314.7|91417|91313|91419.8|91315.8|91416.2|91312.2|21
1642546510000|2022-01-18 22:55:10|91417.2|91313.2|91416.9|91312.9|91417.4|91313.4|91416.2|91312.2|14
1642546520000|2022-01-18 22:55:20|91416.8|91312.8|91418.2|91314.2|91418.2|91314.2|91415.4|91311.4|22
1642546530000|2022-01-18 22:55:30|91418.3|91314.3|91419|91315|91419.5|91315.5|91416.6|91312.6|21
1642546540000|2022-01-18 22:55:40|91418|91314|91421.1|91317.1|91421.1|91317.1|91417.7|91313.7|11
1642546550000|2022-01-18 22:55:50|91419|91315|91418.5|91314.5|91420.6|91316.6|91417.9|91313.9|11
1642546560000|2022-01-18 22:56:00|91418.9|91314.9|91419|91315|91420.2|91316.2|91417|91313|15
1642546570000|2022-01-18 22:56:10|91418.4|91314.4|91420.1|91316.1|91420.1|91316.1|91416.8|91312.8|14
1642546580000|2022-01-18 22:56:20|91420.4|91316.4|91416.5|91312.5|91420.5|91316.5|91415.5|91311.5|24
1642546590000|2022-01-18 22:56:30|91416.6|91312.6|91418.7|91314.7|91420.7|91316.7|91416.2|91312.2|28
1642546600000|2022-01-18 22:56:40|91418.8|91314.8|91416.8|91312.8|91421.6|91317.6|91416.8|91312.8|20
1642546610000|2022-01-18 22:56:50|91417|91313|91420.6|91316.6|91421.7|91317.7|91416.8|91312.8|29
1642546620000|2022-01-18 22:57:00|91420.7|91316.7|91408|91304|91420.7|91316.7|91406|91302|27
1642546630000|2022-01-18 22:57:10|91407.5|91303.5|91420.3|91316.3|91421.1|91317.1|91407.5|91303.5|29
1642546640000|2022-01-18 22:57:20|91420.1|91316.1|91421|91317|91421.7|91317.7|91418.6|91314.6|23
1642546650000|2022-01-18 22:57:30|91421.3|91317.3|91417.4|91313.4|91421.3|91317.3|91416.6|91312.6|14
1642546660000|2022-01-18 22:57:40|91416.7|91312.7|91416.6|91312.6|91418.9|91314.9|91416.4|91312.4|16
1642546670000|2022-01-18 22:57:50|91417.7|91313.7|91417.5|91313.5|91419.4|91315.4|91416.7|91312.7|21
1642546680000|2022-01-18 22:58:00|91417.6|91313.6|91417.4|91313.4|91419.5|91315.5|91414.1|91310.1|19
1642546690000|2022-01-18 22:58:10|91417.5|91313.5|91418.6|91314.6|91419|91315|91415.9|91311.9|10
1642546700000|2022-01-18 22:58:20|91418.4|91314.4|91414.8|91310.8|91419.1|91315.1|91414.8|91310.8|23
1642546710000|2022-01-18 22:58:30|91414.7|91310.7|91414.6|91310.6|91417.5|91313.5|91413.1|91309.1|20
1642546720000|2022-01-18 22:58:40|91415.2|91311.2|91412|91308|91417.9|91313.9|91411.1|91307.1|18
1642546730000|2022-01-18 22:58:50|91414.4|91310.4|91413.8|91309.8|91414.8|91310.8|91410.8|91306.8|18
1642546740000|2022-01-18 22:59:00|91414.3|91310.3|91414|91310|91414.9|91310.9|91412.1|91308.1|22
1642546750000|2022-01-18 22:59:10|91413.9|91309.9|91413.3|91309.3|91415.5|91311.5|91412.5|91308.5|22
1642546760000|2022-01-18 22:59:20|91415|91311|91414.6|91310.6|91415|91311|91413.5|91309.5|16
1642546770000|2022-01-18 22:59:30|91414.8|91310.8|91412.6|91308.6|91416.7|91312.7|91410.2|91306.2|29
1642546780000|2022-01-18 22:59:40|91413.8|91309.8|91412.1|91308.1|91413.8|91309.8|91411.9|91307.9|30
1642546790000|2022-01-18 22:59:50|91412|91308|91411.7|91307.7|91414.6|91310.6|91411.4|91307.4|14
1642546800000|2022-01-18 23:00:00|91412.8|91308.8|91404.6|91311.9|91413.4|91318.8|91398.3|91304.6|62
1642546810000|2022-01-18 23:00:10|91402.4|91314.2|91405.8|91313.5|91409.8|91324.7|91395.4|91308.5|39
1642546820000|2022-01-18 23:00:20|91406.6|91312.8|91404.1|91311.8|91408.2|91321.8|91394.6|91307.6|29
1642546830000|2022-01-18 23:00:30|91403.9|91311.9|91410|91306|91410|91315|91401|91305.9|19
1642546840000|2022-01-18 23:00:40|91409.6|91306.2|91406.2|91313.3|91409.6|91322.5|91395.1|91306.2|31
1642546850000|2022-01-18 23:00:50|91410.5|91306.5|91410.9|91308.4|91411.5|91324|91396|91305.5|17
1642546860000|2022-01-18 23:01:00|91401.8|91318|91410|91320.2|91413.4|91323|91401.4|91311.5|42
1642546870000|2022-01-18 23:01:10|91412.2|91317.3|91408.5|91316.6|91417.2|91324.1|91408.5|91313.2|41
1642546880000|2022-01-18 23:01:20|91408.1|91316.5|91408.3|91312.3|91408.6|91318.7|91403.9|91312.3|20
1642546890000|2022-01-18 23:01:30|91403.8|91317.1|91403.1|91316.9|91405.8|91318.6|91401.5|91314.3|18
1642546900000|2022-01-18 23:01:40|91407.7|91311.6|91412.6|91308.6|91412.6|91318|91402|91307.4|15
1642546910000|2022-01-18 23:01:50|91405.7|91301.7|91406.5|91312.1|91418.4|91320.6|91400.5|91301.7|18
1642546920000|2022-01-18 23:02:00|91401.5|91321.3|91411.3|91307.3|91411.7|91321.3|91398.7|91307|19
1642546930000|2022-01-18 23:02:10|91404.8|91316|91404|91315.6|91406.8|91322.3|91396.9|91310.2|20
1642546940000|2022-01-18 23:02:20|91405.9|91313.4|91411.6|91307.6|91411.6|91313.6|91405.4|91305.1|14
1642546950000|2022-01-18 23:02:30|91410.9|91306.9|91408.2|91304.2|91410.9|91319.9|91401.2|91304.2|24
1642546960000|2022-01-18 23:02:40|91408.1|91304.1|91401.7|91309.2|91408.7|91319.6|91392.2|91304.1|21
1642546970000|2022-01-18 23:02:50|91402.1|91310|91400.3|91312.8|91404.9|91313.7|91398.4|91307.4|14
1642546980000|2022-01-18 23:03:00|91403.3|91310.9|91401.4|91311.3|91404.1|91317.7|91395|91310|14
1642546990000|2022-01-18 23:03:10|91403|91309.2|91396.6|91314.7|91403.5|91314.7|91396.6|91309|19
1642547000000|2022-01-18 23:03:20|91395.5|91315.8|91393.1|91318.4|91404.6|91318.4|91393.1|91307|17
1642547010000|2022-01-18 23:03:30|91395.6|91315.9|91406.6|91304.6|91409.3|91315.9|91395.6|91303.4|9
1642547020000|2022-01-18 23:03:40|91403.7|91307.7|91404.9|91305.8|91408.9|91307.7|91403.3|91300.6|14
1642547030000|2022-01-18 23:03:50|91392.3|91318.9|91401.6|91309.7|91408.1|91318.9|91392.3|91301.6|15
1642547040000|2022-01-18 23:04:00|91398.8|91312.5|91402.7|91308.3|91403.2|91315.7|91395.8|91307.8|15
1642547050000|2022-01-18 23:04:10|91399.5|91311|91397.7|91315|91405.9|91318.2|91395.2|91304.7|18
1642547060000|2022-01-18 23:04:20|91403.4|91303.6|91405.8|91307.4|91408.3|91311.4|91401.6|91303.6|12
1642547070000|2022-01-18 23:04:30|91407.1|91307.7|91407.5|91318.5|91408.4|91338.8|91385.4|91306.8|29
1642547080000|2022-01-18 23:04:40|91407.7|91318.8|91410.7|91324|91414.1|91326.3|91402.9|91313.5|32
1642547090000|2022-01-18 23:04:50|91410.8|91323.9|91410.5|91324.3|91413.6|91328.7|91406.2|91321.4|23
1642547100000|2022-01-18 23:05:00|91410.4|91324.4|91413.4|91332.4|91425|91335.6|91408.7|91319.2|28
1642547110000|2022-01-18 23:05:10|91409.2|91336.7|91413.6|91329.7|91420.2|91347|91397|91325|30
1642547120000|2022-01-18 23:05:20|91414.1|91329.3|91417.1|91331.2|91418.7|91334.2|91412.8|91325.1|33
1642547130000|2022-01-18 23:05:30|91417.4|91331.3|91416.3|91331.5|91419.3|91338.9|91410.2|91329.2|34
1642547140000|2022-01-18 23:05:40|91412.7|91335.9|91417.2|91331.6|91417.2|91337.8|91410.9|91331.6|16
1642547150000|2022-01-18 23:05:50|91417.1|91331.5|91415.3|91332.8|91419|91338.3|91410.6|91329.1|23
1642547160000|2022-01-18 23:06:00|91418|91330.5|91413.6|91335.8|91418.2|91349.5|91399.4|91330.3|20
1642547170000|2022-01-18 23:06:10|91418|91331.3|91410|91338.5|91421.7|91338.5|91410|91328.9|17
1642547180000|2022-01-18 23:06:20|91409.9|91338.6|91416.5|91332.8|91416.5|91338.6|91409.9|91332.3|12
1642547190000|2022-01-18 23:06:30|91417.7|91329.6|91414.8|91334|91418.8|91338.5|91411.5|91329.6|10
1642547200000|2022-01-18 23:06:40|91416.1|91335.6|91417.6|91331.9|91426.2|91338.4|91411.2|91323.5|19
1642547210000|2022-01-18 23:06:50|91415.6|91333.8|91417.7|91331.9|91421.6|91333.8|91415.6|91327.2|15
1642547220000|2022-01-18 23:07:00|91410.7|91339|91400.8|91350.8|91420|91350.8|91400.8|91333.2|17
1642547230000|2022-01-18 23:07:10|91413.5|91338.4|91417.9|91334.6|91419.2|91338.4|91413.5|91333.1|10
1642547240000|2022-01-18 23:07:20|91412|91341|91400.5|91350.5|91416.3|91352.3|91400.5|91338.6|10
1642547250000|2022-01-18 23:07:30|91401|91351|91413.3|91336.3|91417.8|91351|91401|91333.7|8
1642547260000|2022-01-18 23:07:40|91413|91336.6|91454.8|91350.8|91461|91357|91413|91332.2|37
1642547270000|2022-01-18 23:07:50|91454.9|91350.9|91457.5|91353.5|91459.5|91355.5|91454.9|91350.9|18
1642547280000|2022-01-18 23:08:00|91457.8|91353.8|91455.8|91351.8|91457.8|91353.8|91455.3|91351.3|14
1642547290000|2022-01-18 23:08:10|91455.7|91351.7|91457.6|91353.6|91457.6|91353.6|91455.7|91351.7|9
1642547300000|2022-01-18 23:08:20|91456.3|91352.3|91449.9|91345.9|91457.5|91353.5|91449.9|91345.9|17
1642547310000|2022-01-18 23:08:30|91449.7|91345.7|91451|91347|91451|91347|91449|91345|10
1642547320000|2022-01-18 23:08:40|91450.7|91346.7|91451.7|91347.7|91455.7|91351.7|91450.1|91346.1|15
1642547330000|2022-01-18 23:08:50|91451.9|91347.9|91449.1|91345.1|91452.3|91348.3|91449|91345|18
1642547340000|2022-01-18 23:09:00|91450|91346|91451.4|91347.4|91451.4|91347.4|91448.5|91344.5|16
1642547350000|2022-01-18 23:09:10|91446.7|91342.7|91448.3|91344.3|91448.3|91344.3|91446.1|91342.1|10
1642547360000|2022-01-18 23:09:20|91448.1|91344.1|91447.4|91343.4|91448.1|91344.1|91446.7|91342.7|17
1642547370000|2022-01-18 23:09:30|91447.2|91343.2|91448.1|91344.1|91448.1|91344.1|91446.9|91342.9|7
1642547380000|2022-01-18 23:09:40|91448.8|91344.8|91446.7|91342.7|91448.8|91344.8|91446.7|91342.7|9
1642547390000|2022-01-18 23:09:50|91447.1|91343.1|91447.7|91343.7|91448.9|91344.9|91446|91342|10
1642547400000|2022-01-18 23:10:00|91447.9|91343.9|91446.3|91342.3|91449|91345|91445|91341|16
1642547410000|2022-01-18 23:10:10|91445.7|91341.7|91445.7|91341.7|91445.8|91341.8|91445.2|91341.2|12
1642547420000|2022-01-18 23:10:20|91446.1|91342.1|91445.4|91341.4|91446.1|91342.1|91445.4|91341.4|6
1642547430000|2022-01-18 23:10:30|91445.9|91341.9|91448|91344|91448|91344|91445.6|91341.6|10
1642547440000|2022-01-18 23:10:40|91447.8|91343.8|91446.5|91342.5|91447.8|91343.8|91446.5|91342.5|8
1642547450000|2022-01-18 23:10:50|91447.1|91343.1|91446.2|91342.2|91448.3|91344.3|91446.2|91342.2|17
1642547460000|2022-01-18 23:11:00|91450.8|91346.8|91449.4|91345.4|91451.3|91347.3|91448.1|91344.1|14
1642547470000|2022-01-18 23:11:10|91448.7|91344.7|91447.2|91343.2|91449|91345|91447.2|91343.2|8
1642547480000|2022-01-18 23:11:20|91446.8|91342.8|91446.3|91342.3|91446.8|91342.8|91446.2|91342.2|8
1642547490000|2022-01-18 23:11:30|91445.6|91341.6|91447.5|91343.5|91448.6|91344.6|91445.3|91341.3|9
1642547500000|2022-01-18 23:11:40|91448|91344|91447.1|91343.1|91452.7|91348.7|91444.7|91340.7|26
1642547510000|2022-01-18 23:11:50|91447.2|91343.2|91446|91342|91447.3|91343.3|91444.9|91340.9|8
1642547520000|2022-01-18 23:12:00|91450.2|91346.2|91446.2|91342.2|91450.7|91346.7|91445.2|91341.2|17
1642547530000|2022-01-18 23:12:10|91445.6|91341.6|91443|91339|91445.8|91341.8|91442.2|91338.2|8
1642547540000|2022-01-18 23:12:20|91442.3|91338.3|91443.2|91339.2|91445.3|91341.3|91441.6|91337.6|16
1642547550000|2022-01-18 23:12:30|91443.9|91339.9|91441|91337|91443.9|91339.9|91440.9|91336.9|11
1642547560000|2022-01-18 23:12:40|91441.1|91337.1|91439.9|91335.9|91442.2|91338.2|91438.7|91334.7|15
1642547570000|2022-01-18 23:12:50|91440.2|91336.2|91435.9|91331.9|91440.6|91336.6|91435.4|91331.4|15
1642547580000|2022-01-18 23:13:00|91435.6|91331.6|91436.7|91332.7|91437.7|91333.7|91435.5|91331.5|11
1642547590000|2022-01-18 23:13:10|91436.6|91332.6|91437|91333|91437.2|91333.2|91436.5|91332.5|11
1642547600000|2022-01-18 23:13:20|91436.8|91332.8|91439.5|91335.5|91439.5|91335.5|91435.7|91331.7|15
1642547610000|2022-01-18 23:13:30|91438.2|91334.2|91440|91336|91440.6|91336.6|91436.5|91332.5|11
1642547620000|2022-01-18 23:13:40|91439.9|91335.9|91436.5|91332.5|91440.1|91336.1|91435.5|91331.5|10
1642547630000|2022-01-18 23:13:50|91435.7|91331.7|91436.2|91332.2|91436.2|91332.2|91435.7|91331.7|6
1642547640000|2022-01-18 23:14:00|91435.9|91331.9|91447.3|91343.3|91447.3|91343.3|91435.3|91331.3|13
1642547650000|2022-01-18 23:14:10|91442.6|91338.6|91443.5|91339.5|91444.7|91340.7|91439.5|91335.5|12
1642547660000|2022-01-18 23:14:20|91442.6|91338.6|91438|91334|91442.6|91338.6|91436.2|91332.2|10
1642547670000|2022-01-18 23:14:30|91438.1|91334.1|91442.2|91338.2|91443.8|91339.8|91438.1|91334.1|16
1642547680000|2022-01-18 23:14:40|91442|91338|91439.2|91335.2|91442.3|91338.3|91436.6|91332.6|8
1642547690000|2022-01-18 23:14:50|91439.4|91335.4|91440.2|91336.2|91444.1|91340.1|91438.8|91334.8|11
1642547700000|2022-01-18 23:15:00|91440.4|91336.4|91452.1|91355.8|91453.3|91355.8|91440.4|91336.4|33
1642547710000|2022-01-18 23:15:10|91438.2|91334.2|91449.6|91345.6|91449.6|91345.6|91437.2|91333.2|13
1642547720000|2022-01-18 23:15:20|91449.9|91345.9|91456.1|91352.1|91456.2|91352.2|91449.9|91345.9|13
1642547730000|2022-01-18 23:15:30|91456.4|91352.4|91456.3|91352.3|91456.7|91352.9|91455.2|91351.6|14
1642547740000|2022-01-18 23:15:40|91456.2|91352.2|91458|91357.9|91458|91357.9|91454|91352.2|8
1642547750000|2022-01-18 23:15:50|91457.7|91357.8|91458.9|91358.3|91459.9|91358.3|91453.2|91357.8|11
1642547760000|2022-01-18 23:16:00|91460.8|91352.2|91454.8|91350.8|91460.9|91354.4|91450|91348.7|13
1642547770000|2022-01-18 23:16:10|91456|91352|91452.1|91348.1|91456.2|91352.2|91446|91342|22
1642547780000|2022-01-18 23:16:20|91452.3|91348.3|91449.8|91345.8|91459.9|91357.7|91449|91345|16
1642547790000|2022-01-18 23:16:30|91451.5|91347.5|91447.1|91343.1|91452|91348|91446|91342|16
1642547800000|2022-01-18 23:16:40|91446.6|91342.6|91453.6|91349.6|91453.8|91349.9|91445.7|91341.7|16
1642547810000|2022-01-18 23:16:50|91454|91350|91444.5|91340.5|91454.2|91350.2|91443|91339|9
1642547820000|2022-01-18 23:17:00|91444.1|91340.1|91452.5|91348.5|91453|91349|91444|91340|12
1642547830000|2022-01-18 23:17:10|91451.2|91347.2|91445.4|91345.9|91455.4|91355.6|91439.6|91335.6|18
1642547840000|2022-01-18 23:17:20|91457.1|91355.2|91458.9|91355.7|91459.3|91355.7|91442|91338|12
1642547850000|2022-01-18 23:17:30|91459.8|91355.8|91446.2|91342.2|91460|91356|91445.9|91341.9|14
1642547860000|2022-01-18 23:17:40|91444.9|91340.9|91455.3|91355.3|91455.3|91355.5|91444|91340.9|18
1642547870000|2022-01-18 23:17:50|91454.8|91354.4|91445.5|91341.5|91458.8|91355.5|91444.8|91340.8|12
1642547880000|2022-01-18 23:18:00|91445.4|91341.4|91423.3|91319.8|91451.6|91347.6|91415.7|91316.3|28
1642547890000|2022-01-18 23:18:10|91420.3|91322.5|91420.9|91317.9|91423.3|91322.5|91417.9|91317.2|25
1642547900000|2022-01-18 23:18:20|91422.7|91318|91423.2|91319.2|91423.2|91319.2|91421.5|91317.5|17
1642547910000|2022-01-18 23:18:30|91423.5|91319.5|91423.9|91319.9|91425.3|91321.3|91422.9|91318.9|14
1642547920000|2022-01-18 23:18:40|91423.6|91319.6|91413|91323.6|91425.1|91326.2|91409.8|91319.3|25
1642547930000|2022-01-18 23:18:50|91412.9|91321.6|91412.9|91324.8|91420.8|91324.8|91410.3|91321.2|14
1642547940000|2022-01-18 23:19:00|91413|91322.8|91408|91329.9|91420|91329.9|91408|91315.2|28
1642547950000|2022-01-18 23:19:10|91405.6|91326.8|91415.1|91318.7|91415.1|91331.5|91405.6|91316.1|16
1642547960000|2022-01-18 23:19:20|91413.5|91317.1|91413.8|91320.5|91415.5|91326.7|91410.6|91317.1|20
1642547970000|2022-01-18 23:19:30|91420.6|91322|91419.6|91322.9|91421.8|91327|91415.4|91322|14
1642547980000|2022-01-18 23:19:40|91422.2|91320.5|91417.9|91325.4|91422.5|91328.3|91415.5|91316.9|15
1642547990000|2022-01-18 23:19:50|91417.5|91323.1|91422.4|91318.4|91423.2|91326.1|91415|91317.3|18
1642548000000|2022-01-18 23:20:00|91422.5|91318.5|91414.3|91330.9|91422.5|91330.9|91414.3|91317.7|15
1642548010000|2022-01-18 23:20:10|91416|91330|91413.9|91328.5|91417.6|91330|91412.8|91324.1|14
1642548020000|2022-01-18 23:20:20|91413.6|91329.1|91417.5|91325.2|91417.5|91330.1|91412.3|91325.2|14
1642548030000|2022-01-18 23:20:30|91418|91324.1|91414.9|91323|91418|91331.1|91408.6|91320.6|18
1642548040000|2022-01-18 23:20:40|91417.5|91321.6|91413.8|91315.5|91417.5|91324.5|91400.6|91315.3|20
1642548050000|2022-01-18 23:20:50|91411.7|91313.2|91408.3|91314.8|91411.7|91319.5|91401.2|91312|24
1642548060000|2022-01-18 23:21:00|91406.6|91313.3|91404.9|91316.5|91408.3|91320.3|91402.2|91313.3|17
1642548070000|2022-01-18 23:21:10|91405|91316.2|91414.5|91324|91419.5|91324|91404.8|91314.6|25
1642548080000|2022-01-18 23:21:20|91414.9|91325.1|91420.8|91328.6|91420.8|91333|91406|91320.9|14
1642548090000|2022-01-18 23:21:30|91412.9|91308.9|91379.4|91275.4|91412.9|91308.9|91375.4|91271.4|48
1642548100000|2022-01-18 23:21:40|91379.8|91275.8|91372.9|91268.9|91380.1|91276.1|91370.8|91266.8|20
1642548110000|2022-01-18 23:21:50|91372.8|91268.8|91372.7|91268.7|91375.8|91271.8|91372.5|91268.5|19
1642548120000|2022-01-18 23:22:00|91373.2|91269.2|91373.2|91269.2|91375.9|91271.9|91372.6|91268.6|18
1642548130000|2022-01-18 23:22:10|91373.6|91269.6|91375.6|91271.6|91375.6|91271.6|91366.6|91262.6|14
1642548140000|2022-01-18 23:22:20|91373.6|91269.6|91358.7|91254.7|91373.6|91269.6|91355.6|91251.6|28
1642548150000|2022-01-18 23:22:30|91356.6|91252.6|91359.2|91255.2|91360.2|91256.2|91354.7|91250.7|16
1642548160000|2022-01-18 23:22:40|91358.9|91254.9|91360.6|91256.6|91361.7|91257.7|91357|91253|15
1642548170000|2022-01-18 23:22:50|91359.7|91255.7|91355.8|91251.8|91359.7|91255.7|91355.8|91251.8|12
1642548180000|2022-01-18 23:23:00|91356.4|91252.4|91358.6|91254.6|91359.5|91255.5|91354.9|91250.9|16
1642548190000|2022-01-18 23:23:10|91357.7|91253.7|91357.2|91253.2|91360.2|91256.2|91356.3|91252.3|11
1642548200000|2022-01-18 23:23:20|91357.6|91253.6|91356.5|91252.5|91358.5|91254.5|91355.1|91251.1|21
1642548210000|2022-01-18 23:23:30|91356.7|91252.7|91359.3|91255.3|91361.2|91257.2|91356.7|91252.7|16
1642548220000|2022-01-18 23:23:40|91360.2|91256.2|91359.4|91255.4|91360.2|91256.2|91356.9|91252.9|21
1642548230000|2022-01-18 23:23:50|91359.6|91255.6|91356.7|91252.7|91360|91256|91355.2|91251.2|22
1642548240000|2022-01-18 23:24:00|91358|91254|91374.7|91270.7|91379.7|91275.7|91355.9|91251.9|59
1642548250000|2022-01-18 23:24:10|91374.8|91270.8|91368.7|91264.7|91380.9|91276.9|91364.5|91260.5|53
1642548260000|2022-01-18 23:24:20|91370.4|91266.4|91365|91261|91370.4|91266.4|91364.8|91260.8|9
1642548270000|2022-01-18 23:24:30|91363.7|91259.7|91366.3|91262.3|91368.7|91264.7|91363.7|91259.7|9
1642548280000|2022-01-18 23:24:40|91365.7|91261.7|91417.5|91313.5|91420.4|91316.4|91365.7|91261.7|30
1642548290000|2022-01-18 23:24:50|91417.1|91313.1|91422.9|91318.9|91424.6|91320.6|91416.8|91312.8|19
1642548300000|2022-01-18 23:25:00|91421.3|91317.3|91423.6|91319.6|91431.8|91327.8|91420.8|91316.8|22
1642548310000|2022-01-18 23:25:10|91423|91319|91422.2|91318.2|91424.3|91320.3|91421.8|91317.8|17
1642548320000|2022-01-18 23:25:20|91422.9|91318.9|91421.9|91320.8|91426.1|91327|91420.6|91318.9|15
1642548330000|2022-01-18 23:25:30|91426.6|91322.6|91414.4|91319.4|91426.6|91326.5|91414.1|91319.4|11
1642548340000|2022-01-18 23:25:40|91422|91328.1|91420.7|91316.7|91426.4|91328.1|91417.1|91316.7|11
1642548350000|2022-01-18 23:25:50|91420.8|91318.5|91412.3|91322.5|91421.3|91322.5|91412.3|91314.6|12
1642548360000|2022-01-18 23:26:00|91413.7|91309.9|91418.4|91314.4|91420.1|91316.3|91413.7|91309.7|18
1642548370000|2022-01-18 23:26:10|91419.9|91316.5|91419.7|91318.6|91421.5|91322.2|91417|91313.4|21
1642548380000|2022-01-18 23:26:20|91418.3|91319.2|91418.6|91322.4|91418.6|91328.4|91412.9|91319.2|11
1642548390000|2022-01-18 23:26:30|91415.9|91317.7|91414.5|91321.3|91418.5|91327.8|91410.5|91316.8|14
1642548400000|2022-01-18 23:26:40|91412.9|91323.7|91415.9|91322.6|91420|91331.2|91412.9|91322.6|23
1642548410000|2022-01-18 23:26:50|91416.8|91316.7|91416.5|91326.7|91419.6|91326.7|91416|91316.7|16
1642548420000|2022-01-18 23:27:00|91416|91327|91419.2|91319.1|91420.7|91327.4|91412.7|91319|13
1642548430000|2022-01-18 23:27:10|91417|91321.3|91417.4|91318.4|91418.4|91321.7|91416.6|91316.8|8
1642548440000|2022-01-18 23:27:20|91417.1|91318.5|91421|91324.9|91421|91324.9|91416.9|91318|7
1642548450000|2022-01-18 23:27:30|91421.1|91325.5|91416|91326.4|91421.1|91330.6|91410|91322.4|8
1642548460000|2022-01-18 23:27:40|91415.6|91322.1|91421.5|91317.5|91421.5|91322.1|91414.7|91313.7|14
1642548470000|2022-01-18 23:27:50|91419.8|91316.2|91418.4|91314.4|91419.8|91316.2|91418|91314|7
1642548480000|2022-01-18 23:28:00|91415.1|91317.8|91417.6|91313.6|91418.5|91317.8|91415.1|91313.6|11
1642548490000|2022-01-18 23:28:10|91415.7|91312.3|91411.4|91324.8|91415.7|91324.8|91408.6|91312.3|12
1642548500000|2022-01-18 23:28:20|91413.1|91324.9|91413.2|91319.7|91413.9|91324.9|91406.9|91319.7|10
1642548510000|2022-01-18 23:28:30|91412.8|91320.4|91416.9|91323.9|91416.9|91323.9|91410.3|91311.5|16
1642548520000|2022-01-18 23:28:40|91419.1|91318.6|91414.3|91316.3|91419.1|91322.9|91407.4|91316.1|10
1642548530000|2022-01-18 23:28:50|91413.5|91317.2|91414.9|91320|91416.7|91320.1|91405.7|91314.5|26
1642548540000|2022-01-18 23:29:00|91412.5|91321.4|91416.8|91325.3|91416.9|91325.3|91406.4|91317.9|17
1642548550000|2022-01-18 23:29:10|91416.7|91324.4|91407.4|91320.4|91416.7|91324.4|91399.1|91313.3|27
1642548560000|2022-01-18 23:29:20|91410.4|91319.3|91421.1|91321.9|91421.1|91321.9|91403|91315.3|26
1642548570000|2022-01-18 23:29:30|91420.6|91320.8|91421.9|91323.3|91421.9|91328.1|91415.9|91318.2|20
1642548580000|2022-01-18 23:29:40|91418.2|91325.7|91423.8|91325.8|91425|91329.4|91416.1|91324.6|20
1642548590000|2022-01-18 23:29:50|91423.6|91326|91421.9|91326.5|91424.4|91330|91419.8|91325.9|18
1642548600000|2022-01-18 23:30:00|91418.5|91329.4|91424.9|91329.8|91429.1|91341.3|91414|91326|37
1642548610000|2022-01-18 23:30:10|91423.5|91340.6|91425.8|91339|91429.6|91343.1|91417.4|91333.2|27
1642548620000|2022-01-18 23:30:20|91425.2|91339.5|91427.2|91331.2|91428.2|91340.5|91423.3|91331.2|19
1642548630000|2022-01-18 23:30:30|91426.1|91331.6|91424.3|91336.3|91428|91336.8|91413.6|91329.2|21
1642548640000|2022-01-18 23:30:40|91423.8|91336.7|91426.4|91341.5|91431.2|91344.8|91423.8|91334.2|31
1642548650000|2022-01-18 23:30:50|91428.4|91342.6|91428.1|91339|91432.6|91342.6|91423.5|91336.2|15
1642548660000|2022-01-18 23:31:00|91425.2|91341|91431.8|91336.8|91433.1|91344.3|91424.7|91336.8|24
1642548670000|2022-01-18 23:31:10|91432.2|91337.5|91428.7|91339.2|91432.2|91342.3|91422.7|91337.5|12
1642548680000|2022-01-18 23:31:20|91428.1|91339.1|91429|91341.6|91434.3|91346|91423|91339.1|24
1642548690000|2022-01-18 23:31:30|91428.3|91341.9|91428.9|91343.4|91435.9|91358.9|91406.5|91336.2|29
1642548700000|2022-01-18 23:31:40|91432.4|91339.2|91434.6|91343|91434.6|91349.8|91423.1|91337.9|12
1642548710000|2022-01-18 23:31:50|91434.8|91340.3|91433.6|91345.6|91437.4|91351.2|91430.5|91338.8|24
1642548720000|2022-01-18 23:32:00|91432.6|91344.4|91426.4|91348.7|91433.6|91352.7|91423.5|91343.4|24
1642548730000|2022-01-18 23:32:10|91426.8|91349.7|91426.5|91342.7|91438.5|91349.7|91425.5|91341.8|19
1642548740000|2022-01-18 23:32:20|91427.8|91341.6|91439.3|91335.3|91439.3|91355|91424.7|91329.9|18
1642548750000|2022-01-18 23:32:30|91439.4|91335.4|91429|91348.9|91439.5|91354.9|91425.3|91335.4|13
1642548760000|2022-01-18 23:32:40|91428|91349.9|91435.2|91350.4|91438.1|91352.9|91425.8|91345.3|24
1642548770000|2022-01-18 23:32:50|91434.9|91350.8|91427.5|91350.8|91434.9|91364.7|91414.7|91347.9|19
1642548780000|2022-01-18 23:33:00|91428.6|91349.3|91426.7|91347.8|91431.3|91351.2|91425.8|91342.7|22
1642548790000|2022-01-18 23:33:10|91427.8|91346.4|91431.7|91353.8|91442.5|91370.9|91419.7|91346.4|19
1642548800000|2022-01-18 23:33:20|91431.3|91354.4|91433.8|91344.9|91435.2|91356.8|91427.6|91344.8|18
1642548810000|2022-01-18 23:33:30|91434.9|91342.8|91428|91352|91434.9|91353.5|91426.4|91342.8|13
1642548820000|2022-01-18 23:33:40|91426.8|91353.5|91433.2|91352.1|91439.7|91356.5|91426.8|91346.1|23
1642548830000|2022-01-18 23:33:50|91436.8|91350.8|91432.7|91354.1|91437.2|91354.1|91432.7|91348.6|15
1642548840000|2022-01-18 23:34:00|91432.4|91355.6|91435.4|91355.7|91438.1|91356.7|91432|91349.6|25
1642548850000|2022-01-18 23:34:10|91436.6|91352.8|91432.3|91347.9|91436.7|91366.4|91416.4|91346.2|17
1642548860000|2022-01-18 23:34:20|91432.6|91347.4|91429.3|91352|91433.9|91354.4|91427.6|91344|23
1642548870000|2022-01-18 23:34:30|91429.9|91350.7|91431.7|91354|91444.8|91368.8|91418.8|91348|30
1642548880000|2022-01-18 23:34:40|91430.3|91355.9|91431.6|91346.2|91432|91367.9|91417.9|91344.6|20
1642548890000|2022-01-18 23:34:50|91432.6|91343.4|91432.4|91352.1|91436.2|91355.8|91426.3|91343.4|21
1642548900000|2022-01-18 23:35:00|91432.3|91352|91428.3|91350.2|91432.9|91353.9|91428.3|91345.2|26
1642548910000|2022-01-18 23:35:10|91431.1|91345.6|91439.1|91335.1|91445.3|91355|91428.8|91333.5|13
1642548920000|2022-01-18 23:35:20|91438.9|91334.9|91413|91363|91439.1|91365.9|91413|91334.2|23
1642548930000|2022-01-18 23:35:30|91413.4|91363.4|91424.5|91350.2|91428.4|91363.5|91413.3|91346|29
1642548940000|2022-01-18 23:35:40|91423.6|91351.1|91433.1|91345|91435.1|91353.5|91423.6|91345|27
1642548950000|2022-01-18 23:35:50|91430.9|91347.1|91428.8|91348.1|91431.3|91350.9|91427.5|91344.6|24
1642548960000|2022-01-18 23:36:00|91429.2|91348.4|91429.1|91351.7|91439.5|91361.4|91426.2|91345.8|16
1642548970000|2022-01-18 23:36:10|91428.2|91354|91434.6|91343.3|91434.7|91354|91428.2|91342.8|6
1642548980000|2022-01-18 23:36:20|91428.8|91352.2|91439.9|91339.5|91440.9|91352.2|91426.8|91339.5|11
1642548990000|2022-01-18 23:36:30|91440.6|91340.5|91431.8|91340.7|91440.9|91355.3|91424.7|91337.8|10
1642549000000|2022-01-18 23:36:40|91431.7|91340.1|91430.5|91342.5|91432|91351.3|91425.1|91339.8|8
1642549010000|2022-01-18 23:36:50|91430.3|91342.9|91436.5|91344.7|91438.3|91348.1|91430.3|91340.3|7
1642549020000|2022-01-18 23:37:00|91435.7|91343.7|91431.4|91340.7|91435.7|91350.7|91430.4|91339.8|7
1642549030000|2022-01-18 23:37:10|91431.3|91340.3|91430.4|91353.2|91431.9|91353.2|91424.5|91339.6|9
1642549040000|2022-01-18 23:37:20|91430.3|91353.1|91435.8|91346.3|91440|91354.6|91429.8|91345.2|23
1642549050000|2022-01-18 23:37:30|91437.2|91345.1|91436.4|91344.6|91437.3|91352.5|91431.6|91343.4|12
1642549060000|2022-01-18 23:37:40|91436.1|91345.2|91439.1|91344.7|91440.3|91350.2|91435.9|91343.3|9
1642549070000|2022-01-18 23:37:50|91439.2|91345.6|91441.4|91338.7|91441.7|91345.6|91439.2|91338.7|10
1642549080000|2022-01-18 23:38:00|91429.8|91350.4|91435.6|91341.3|91435.6|91351.7|91428.9|91341.3|12
1642549090000|2022-01-18 23:38:10|91435.5|91340.8|91438.1|91345.8|91438.2|91352.4|91428.5|91340.8|16
1642549100000|2022-01-18 23:38:20|91438|91346.3|91439.2|91335.2|91439.2|91349.9|91433.6|91334.7|8
1642549110000|2022-01-18 23:38:30|91438.4|91334.4|91443.3|91343.3|91444.4|91346.4|91438.4|91334.4|6
1642549120000|2022-01-18 23:38:40|91443.2|91343.2|91438.7|91334.7|91443.2|91343.2|91438.7|91334.7|6
1642549130000|2022-01-18 23:38:50|91438.8|91334.8|91434.6|91348.5|91438.8|91353.2|91427.3|91334.8|20
1642549140000|2022-01-18 23:39:00|91427.8|91348.6|91429|91345.6|91433.9|91354.2|91426.6|91342.7|20
1642549150000|2022-01-18 23:39:10|91432.3|91345.4|91433|91340.8|91433.2|91349.2|91429.7|91340.3|16
1642549160000|2022-01-18 23:39:20|91432.6|91341.6|91435.4|91345.7|91435.5|91351|91427.4|91340.3|16
1642549170000|2022-01-18 23:39:30|91435.7|91344.6|91433.5|91345.6|91435.7|91350.8|91429.5|91340.7|16
1642549180000|2022-01-18 23:39:40|91433.9|91344.5|91429.3|91344.4|91434|91364.8|91414.2|91339.5|18
1642549190000|2022-01-18 23:39:50|91428.1|91346.3|91431.6|91340.7|91431.6|91353.1|91423.8|91340.7|16
1642549200000|2022-01-18 23:40:00|91431.9|91340.1|91427.4|91346.6|91436.9|91351.3|91424.3|91338.8|15
1642549210000|2022-01-18 23:40:10|91427.2|91346.8|91431.7|91340.1|91431.7|91348.1|91426.4|91339.8|15
1642549220000|2022-01-18 23:40:20|91430.1|91342.5|91431.2|91345.3|91431.8|91352.5|91423.9|91342.5|12
1642549230000|2022-01-18 23:40:30|91432|91343.7|91435.9|91338|91436.4|91345.6|91431|91338|6
1642549240000|2022-01-18 23:40:40|91426.5|91347.9|91431.4|91342.7|91431.4|91351.8|91423.9|91342.7|10
1642549250000|2022-01-18 23:40:50|91435.8|91340.8|91413.4|91363.4|91436.2|91363.4|91413.4|91337.6|5
1642549260000|2022-01-18 23:41:00|91423.6|91347.8|91426.4|91349.2|91438|91352.8|91423.6|91339.1|17
1642549270000|2022-01-18 23:41:10|91428.9|91347|91423.6|91353.2|91431.4|91353.2|91423.6|91342.9|6
1642549280000|2022-01-18 23:41:20|91427.4|91348.3|91430.4|91347.3|91431.1|91349|91427.4|91344.3|8
1642549290000|2022-01-18 23:41:30|91430.9|91346.4|91413.1|91363.1|91436|91363.6|91413.1|91337.8|7
1642549300000|2022-01-18 23:41:40|91428.2|91344.7|91424|91350.6|91432.1|91350.6|91424|91338.7|10
1642549310000|2022-01-18 23:41:50|91426.6|91346.9|91435.4|91341.4|91435.7|91348.9|91426.6|91341.2|9
1642549320000|2022-01-18 23:42:00|91435.9|91338.4|91428.9|91343.2|91435.9|91362.6|91412.6|91338.4|7
1642549330000|2022-01-18 23:42:10|91429.4|91342.5|91426.2|91351.3|91431|91353.8|91423.8|91339.7|14
1642549340000|2022-01-18 23:42:20|91426.3|91350.7|91437.8|91335.5|91437.8|91352.7|91424.7|91335.5|15
1642549350000|2022-01-18 23:42:30|91436|91336.7|91438.6|91334.6|91438.6|91348.4|91427.8|91334.6|14
1642549360000|2022-01-18 23:42:40|91437.5|91335.5|91442|91338|91444|91340|91437.5|91334.4|11
1642549370000|2022-01-18 23:42:50|91441.3|91337.3|91424.1|91352.2|91441.7|91352.2|91424.1|91336.8|10
1642549380000|2022-01-18 23:43:00|91427.2|91347.5|91432.2|91347.6|91432.2|91348.5|91427.2|91340.5|9
1642549390000|2022-01-18 23:43:10|91431.4|91346.5|91425.4|91350.9|91431.4|91364|91414|91346.5|9
1642549400000|2022-01-18 23:43:20|91426.9|91348.8|91428.2|91345.2|91430.5|91348.8|91426.5|91341.9|10
1642549410000|2022-01-18 23:43:30|91427.1|91346.9|91413.5|91363.5|91436.2|91363.5|91413.5|91341|9
1642549420000|2022-01-18 23:43:40|91427.7|91349.6|91432.5|91339.9|91437.7|91349.6|91427.7|91338.2|17
1642549430000|2022-01-18 23:43:50|91433.1|91338.9|91431.1|91341.9|91433.1|91348.5|91425.7|91338.9|15
1642549440000|2022-01-18 23:44:00|91429.7|91343.2|91426.4|91344.9|91434|91347.6|91426.1|91340|14
1642549450000|2022-01-18 23:44:10|91426.5|91346|91428|91339.1|91428|91349.2|91423.4|91339.1|15
1642549460000|2022-01-18 23:44:20|91429.5|91337.1|91427|91345.5|91429.5|91352.4|91423.3|91337.1|9
1642549470000|2022-01-18 23:44:30|91426.4|91345|91430.3|91337.2|91436.6|91345|91426.4|91336.1|7
1642549480000|2022-01-18 23:44:40|91432.6|91336.6|91433|91332.4|91435.7|91336.6|91432.6|91330.8|11
1642549490000|2022-01-18 23:44:50|91432.8|91332.9|91435.7|91336.3|91436.1|91344.7|91429.1|91330.5|14
1642549500000|2022-01-18 23:45:00|91434.4|91338.3|91433.8|91336.7|91435.7|91346.5|91422.7|91335.7|18
1642549510000|2022-01-18 23:45:10|91430.4|91335.4|91437.9|91338.4|91440.2|91339.6|91430.3|91333.6|6
1642549520000|2022-01-18 23:45:20|91438.9|91334.9|91422.9|91345.4|91438.9|91360.3|91409.4|91333.9|20
1642549530000|2022-01-18 23:45:30|91425|91341.8|91419.8|91335.4|91429.1|91348.7|91419.2|91335.4|23
1642549540000|2022-01-18 23:45:40|91418.1|91327.3|91416.8|91330.2|91424.9|91337.4|91407.4|91327.3|21
1642549550000|2022-01-18 23:45:50|91417.4|91328.3|91390.3|91340.3|91417.4|91340.9|91389.5|91324|17
1642549560000|2022-01-18 23:46:00|91390.4|91340.4|91405.7|91321.5|91410.9|91340.6|91390.3|91320.7|26
1642549570000|2022-01-18 23:46:10|91402.3|91326.9|91406.6|91321.7|91406.6|91326.9|91402.3|91321.7|12
1642549580000|2022-01-18 23:46:20|91400.8|91326.8|91405.6|91322.1|91407.7|91326.8|91400.8|91321.9|16
1642549590000|2022-01-18 23:46:30|91406.5|91321|91415.5|91322.4|91415.5|91322.7|91405|91316.3|10
1642549600000|2022-01-18 23:46:40|91416|91320.6|91404.7|91325.1|91416|91340.4|91390.1|91318.4|11
1642549610000|2022-01-18 23:46:50|91407.4|91322|91402.9|91326.8|91407.5|91329.1|91399.5|91322|14
1642549620000|2022-01-18 23:47:00|91401.8|91327.8|91390.1|91340.1|91405.3|91340.1|91390.1|91324.1|21
1642549630000|2022-01-18 23:47:10|91401|91329.9|91405.7|91326.1|91405.7|91340.2|91389.8|91326.1|12
1642549640000|2022-01-18 23:47:20|91390.9|91340.9|91410.1|91320.4|91410.1|91341.5|91390.5|91320.4|14
1642549650000|2022-01-18 23:47:30|91407.9|91323.1|91415.1|91331|91415.1|91341.4|91390.8|91323.1|12
1642549660000|2022-01-18 23:47:40|91417.4|91329.9|91416.6|91317.9|91417.4|91329.9|91415.8|91317.9|12
1642549670000|2022-01-18 23:47:50|91417.1|91319.3|91407.5|91328.3|91417.1|91340.2|91390.2|91318.6|10
1642549680000|2022-01-18 23:48:00|91390.9|91340.9|91408.9|91322.1|91408.9|91340.9|91390.9|91322.1|21
1642549690000|2022-01-18 23:48:10|91408.3|91322.8|91393.3|91343.3|91409.1|91343.3|91390.9|91322.6|20
1642549700000|2022-01-18 23:48:20|91393.5|91343.5|91407.2|91327.2|91412.3|91343.5|91393.5|91324.9|12
1642549710000|2022-01-18 23:48:30|91409.4|91324.9|91404.7|91333.5|91409.4|91344.2|91392.4|91324.9|13
1642549720000|2022-01-18 23:48:40|91393.6|91343.6|91386.5|91336.5|91408.3|91343.6|91386.5|91323.9|18
1642549730000|2022-01-18 23:48:50|91403.2|91321.2|91387.9|91337.9|91404.6|91338.3|91387.1|91320|8
1642549740000|2022-01-18 23:49:00|91388.1|91338.1|91401.9|91327|91401.9|91340.4|91387.8|91326.5|14
1642549750000|2022-01-18 23:49:10|91401.8|91327.6|91399.6|91327.8|91405.8|91328.7|91399.5|91322.3|15
1642549760000|2022-01-18 23:49:20|91389|91339|91402.3|91329.7|91411|91344.7|91389|91323.1|14
1642549770000|2022-01-18 23:49:30|91401.7|91331.3|91410|91319.2|91411.4|91331.3|91401.7|91318.5|13
1642549780000|2022-01-18 23:49:40|91410.2|91319.4|91401.9|91325.9|91410.2|91326.6|91401.1|91319|11
1642549790000|2022-01-18 23:49:50|91404.7|91323.1|91407.3|91323.9|91412.4|91332.6|91403.9|91323.1|15
1642549800000|2022-01-18 23:50:00|91408.7|91324.7|91405.7|91324.2|91408.7|91329.8|91401.4|91324.2|16
1642549810000|2022-01-18 23:50:10|91404.6|91325.3|91406.7|91328.4|91412|91343.2|91390.1|91322.8|15
1642549820000|2022-01-18 23:50:20|91407.3|91331.2|91390.7|91340.7|91409.8|91340.7|91390.7|91325.3|10
1642549830000|2022-01-18 23:50:30|91401.7|91330.2|91403.9|91325.8|91414.2|91340.8|91390.4|91325.6|20
1642549840000|2022-01-18 23:50:40|91403.8|91325.4|91401.2|91328.3|91408|91339.6|91388.9|91322.4|8
1642549850000|2022-01-18 23:50:50|91389.9|91339.9|91411.4|91334.6|91411.4|91339.9|91389.8|91323|10
1642549860000|2022-01-18 23:51:00|91411.8|91332.8|91411.8|91326.6|91419.2|91343.3|91393.3|91320.2|10
1642549870000|2022-01-18 23:51:10|91390.3|91340.3|91405.2|91326.4|91407.6|91341.2|91390.3|91326.1|10
1642549880000|2022-01-18 23:51:20|91409.7|91322.1|91406.1|91324.9|91411|91327.4|91403.4|91320.5|9
1642549890000|2022-01-18 23:51:30|91408.2|91322.9|91408.5|91328.2|91415.6|91330.8|91405.5|91322.9|10
1642549900000|2022-01-18 23:51:40|91403.2|91331.5|91409.7|91325.6|91409.7|91331.5|91403.2|91325.6|9
1642549910000|2022-01-18 23:51:50|91411.8|91324.1|91404.1|91326|91416.3|91340.2|91390.2|91320.1|17
1642549920000|2022-01-18 23:52:00|91403.4|91326.7|91404.9|91327.6|91411.1|91329.6|91400|91320.4|13
1642549930000|2022-01-18 23:52:10|91404.6|91328.2|91405.8|91328.5|91413.1|91343|91392.4|91324.3|14
1642549940000|2022-01-18 23:52:20|91406.2|91325.9|91404.5|91329.7|91408.4|91330.5|91401.8|91324.8|12
1642549950000|2022-01-18 23:52:30|91405.9|91327|91402.4|91322.8|91405.9|91338.4|91388.4|91321.7|12
1642549960000|2022-01-18 23:52:40|91401.2|91324.1|91399.3|91326|91412.3|91337.6|91387.6|91320.3|11
1642549970000|2022-01-18 23:52:50|91387.9|91337.9|91404.5|91320.4|91404.5|91337.9|91387.6|91320.4|7
1642549980000|2022-01-18 23:53:00|91401.7|91323.2|91390.1|91340.1|91420.7|91342.1|91389.2|91320.7|20
1642549990000|2022-01-18 23:53:10|91389.3|91339.3|91400|91324.1|91407|91339.5|91386.6|91323.7|16
1642550000000|2022-01-18 23:53:20|91403.4|91324.8|91382.7|91332.7|91403.4|91333.4|91379.5|91317.6|31
1642550010000|2022-01-18 23:53:30|91381.9|91331.9|91393.8|91320.3|91402.7|91332.1|91381.7|91316.5|17
1642550020000|2022-01-18 23:53:40|91394.2|91320.4|91393.1|91319.4|91395.9|91331.9|91381.9|91316.6|11
1642550030000|2022-01-18 23:53:50|91395.7|91316.8|91382|91332|91397.2|91332.2|91381.5|91316|12
1642550040000|2022-01-18 23:54:00|91381.9|91331.9|91393.3|91320.9|91400.3|91332|91381.9|91315.2|10
1642550050000|2022-01-18 23:54:10|91401.5|91323.3|91394.6|91319|91404.4|91326.4|91394.6|91313.6|26
1642550060000|2022-01-18 23:54:20|91394.2|91319.5|91393.4|91322.1|91406.8|91334.7|91384.7|91313.6|17
1642550070000|2022-01-18 23:54:30|91397.5|91319.7|91382.2|91332.2|91399.6|91333.8|91381|91318.5|12
1642550080000|2022-01-18 23:54:40|91383|91333|91392.2|91318.6|91400.5|91333.2|91382.4|91310.8|13
1642550090000|2022-01-18 23:54:50|91396.4|91314.4|91382.1|91332.1|91397.4|91334.2|91381.9|91312.8|16
1642550100000|2022-01-18 23:55:00|91382.3|91332.3|91382.1|91332.1|91393.4|91332.7|91380.9|91319.7|21
1642550110000|2022-01-18 23:55:10|91392.8|91320.2|91383.6|91333.6|91397|91333.7|91381.4|91317|26
1642550120000|2022-01-18 23:55:20|91383.5|91333.5|91404|91317|91404|91334.4|91383.2|91317|15
1642550130000|2022-01-18 23:55:30|91402.3|91321.7|91402.5|91317.3|91404.6|91321.7|91401.4|91317.1|8
1642550140000|2022-01-18 23:55:40|91403.9|91317.6|91396.8|91319.2|91404.6|91319.2|91396.8|91316.4|4
1642550150000|2022-01-18 23:55:50|91397.1|91318.9|91384.2|91334.2|91403.7|91334.2|91384.2|91312.7|10
1642550160000|2022-01-18 23:56:00|91383.6|91333.6|91408.6|91313.5|91410.4|91335.3|91383.6|91306.7|27
1642550170000|2022-01-18 23:56:10|91408.5|91312.7|91408.7|91318.2|91408.7|91318.2|91401.4|91312|20
1642550180000|2022-01-18 23:56:20|91409.1|91316.6|91406.5|91320.4|91409.1|91320.4|91402.1|91315.9|11
1642550190000|2022-01-18 23:56:30|91409.3|91320|91404|91318.9|91409.3|91320.4|91404|91316.4|6
1642550200000|2022-01-18 23:56:40|91405.7|91311.6|91399.1|91314.7|91409.8|91319.2|91393.1|91311.6|22
1642550210000|2022-01-18 23:56:50|91398.5|91315.4|91393.9|91323|91403.8|91323|91384.2|91307.7|19
1642550220000|2022-01-18 23:57:00|91380.8|91330.8|91397.6|91317.6|91397.7|91330.8|91378.3|91313.4|13
1642550230000|2022-01-18 23:57:10|91396.6|91317.3|91400.2|91313.5|91400.2|91319.9|91396.6|91313.5|8
1642550240000|2022-01-18 23:57:20|91398.5|91313.7|91397.1|91314.4|91406.7|91319.8|91392.8|91313.7|14
1642550250000|2022-01-18 23:57:30|91395.1|91315.2|91394.2|91310.2|91396.9|91315.9|91391.2|91308.3|33
1642550260000|2022-01-18 23:57:40|91393.8|91309.8|91394.9|91302.2|91396.6|91314.5|91388.7|91302.2|24
1642550270000|2022-01-18 23:57:50|91393|91304.1|91390.9|91306.7|91399.8|91307.7|91387.3|91297.6|27
1642550280000|2022-01-18 23:58:00|91389.4|91308.8|91394.8|91317.6|91397.2|91318.3|91389.4|91308.8|23
1642550290000|2022-01-18 23:58:10|91396.6|91315.9|91399.4|91319.1|91401.4|91321.2|91392.4|91312.3|14
1642550300000|2022-01-18 23:58:20|91395.3|91321.3|91399.4|91321.5|91400.7|91321.5|91395.3|91316.4|12
1642550310000|2022-01-18 23:58:30|91400.3|91321.8|91406|91314|91406|91322.4|91399.7|91314|11
1642550320000|2022-01-18 23:58:40|91407.1|91322.1|91397.2|91325.5|91411.4|91337|91387|91312.7|27
1642550330000|2022-01-18 23:58:50|91397.9|91325.7|91406|91316.7|91406|91337.4|91387|91316.7|9
1642550340000|2022-01-18 23:59:00|91400.8|91322.9|91409.7|91313.6|91411.7|91323.2|91400.8|91311.7|17
1642550350000|2022-01-18 23:59:10|91408|91315.8|91406.3|91312.1|91412|91322.1|91406|91312.1|9
1642550360000|2022-01-18 23:59:20|91402.6|91314.3|91405.7|91318.8|91411.9|91323.9|91401.4|91311.1|11
1642550370000|2022-01-18 23:59:30|91404.8|91319.7|91412.4|91317.9|91412.4|91340.3|91389.1|91317.4|17
1642550380000|2022-01-18 23:59:40|91412.8|91316.3|91409.9|91316.2|91412.8|91320.8|91407|91316.2|7
1642550390000|2022-01-18 23:59:50|91404.4|91322|91405.9|91320|91406.2|91328.4|91403|91320|19
1642550400000|2022-01-19 00:00:00|91404.1|91321|91393.1|91319.9|91405.5|91322.3|91390.6|91310.9|42
1642550410000|2022-01-19 00:00:10|91397.4|91316.5|91397.4|91316.4|91398.6|91319.7|91391.5|91313.6|34
1642550420000|2022-01-19 00:00:20|91399.2|91313.5|91393|91321.2|91399.6|91321.5|91391.7|91313.5|22
1642550430000|2022-01-19 00:00:30|91392.5|91321.7|91409.1|91324.6|91413.1|91332.5|91381.7|91315.9|33
1642550440000|2022-01-19 00:00:40|91411.8|91320.1|91409.8|91329.9|91412.5|91331.6|91405.7|91320.1|43
1642550450000|2022-01-19 00:00:50|91410.2|91330|91412.5|91322.6|91416|91333.6|91407.7|91321.4|32
1642550460000|2022-01-19 00:01:00|91411.2|91321.9|91408.9|91324.1|91412.2|91326.7|91404.6|91321.6|34
1642550470000|2022-01-19 00:01:10|91407|91325.7|91410|91326.4|91412.3|91328.3|91404.6|91324.3|32
1642550480000|2022-01-19 00:01:20|91410.4|91330.8|91424.4|91327.8|91424.8|91333.6|91406.4|91322.6|39
1642550490000|2022-01-19 00:01:30|91426.9|91325.7|91422.9|91334.1|91426.9|91335.4|91418.2|91325.7|19
1642550500000|2022-01-19 00:01:40|91423.6|91332.4|91424.4|91327.3|91424.4|91333.8|91419|91326.7|15
1642550510000|2022-01-19 00:01:50|91420.2|91330.9|91430.5|91339.4|91432.5|91345.6|91418.5|91329.5|27
1642550520000|2022-01-19 00:02:00|91429.1|91341|91424.1|91342.9|91430.2|91342.9|91424.1|91339|32
1642550530000|2022-01-19 00:02:10|91425.5|91341.9|91432.6|91342|91434.6|91343.5|91424.6|91332.5|23
1642550540000|2022-01-19 00:02:20|91431.1|91341.9|91423.4|91351.3|91441|91352.3|91423.4|91338.7|25
1642550550000|2022-01-19 00:02:30|91435.9|91352.4|91434|91360|91441.5|91361|91423.5|91339.2|43
1642550560000|2022-01-19 00:02:40|91442.2|91364.8|91440.8|91350.2|91446.5|91367.2|91435.4|91343.8|42
1642550570000|2022-01-19 00:02:50|91439.8|91351.8|91454.5|91366.5|91462.8|91377.3|91439.8|91349.8|54
1642550580000|2022-01-19 00:03:00|91454.7|91366.6|91436.9|91365.9|91454.7|91384.9|91423.8|91357|34
1642550590000|2022-01-19 00:03:10|91440.7|91362|91439.7|91361.9|91441.5|91375.8|91425.4|91360.2|12
1642550600000|2022-01-19 00:03:20|91437.8|91360.7|91444.5|91369.6|91444.8|91369.6|91436.7|91360.2|27
1642550610000|2022-01-19 00:03:30|91444.6|91369.7|91449.8|91372.2|91462.8|91381.6|91429.2|91361.7|27
1642550620000|2022-01-19 00:03:40|91460.8|91374.8|91449.1|91366.9|91460.8|91380.4|91430.4|91366.9|24
1642550630000|2022-01-19 00:03:50|91450.5|91366.6|91444.6|91364.6|91454.8|91383.6|91432.2|91360|33
1642550640000|2022-01-19 00:04:00|91445|91364.8|91456|91381.1|91459.5|91392.5|91442|91362.5|47
1642550650000|2022-01-19 00:04:10|91456.1|91381.4|91455.8|91378.4|91457.3|91393.9|91440.9|91377.4|38
1642550660000|2022-01-19 00:04:20|91455.9|91378.8|91459.4|91379|91461.4|91382.3|91453.1|91378.4|31
1642550670000|2022-01-19 00:04:30|91458.8|91379.6|91444.9|91368.2|91459|91385.5|91431.3|91365.2|30
1642550680000|2022-01-19 00:04:40|91444.4|91369.3|91444.6|91369.6|91453.8|91369.6|91444.4|91363.8|17
1642550690000|2022-01-19 00:04:50|91445|91369.9|91451.3|91365.9|91454.2|91374.4|91445|91365|21
1642550700000|2022-01-19 00:05:00|91450|91366.9|91432|91356.3|91455.8|91376.5|91426.1|91355.2|45
1642550710000|2022-01-19 00:05:10|91432.2|91356.5|91433.1|91355.9|91435|91370.9|91418.8|91354.1|24
1642550720000|2022-01-19 00:05:20|91433.4|91355.7|91434.5|91355.4|91436.8|91357.2|91432.5|91354.7|15
1642550730000|2022-01-19 00:05:30|91431.2|91355.3|91430.3|91352|91434.7|91355.3|91429.9|91349.3|29
1642550740000|2022-01-19 00:05:40|91430.2|91351.9|91433|91357.5|91434.4|91368.1|91418.1|91351.3|20
1642550750000|2022-01-19 00:05:50|91439.8|91353.3|91437.7|91359.8|91439.8|91375.1|91423.3|91353.3|26
1642550760000|2022-01-19 00:06:00|91436.5|91361.3|91455.6|91382.4|91456.3|91384.6|91432.9|91361.3|52
1642550770000|2022-01-19 00:06:10|91442.8|91392.8|91457.8|91381.6|91458.9|91394.8|91442.8|91379.1|28
1642550780000|2022-01-19 00:06:20|91457.7|91382.1|91460.9|91378.9|91460.9|91383.1|91456.8|91378.9|6
1642550790000|2022-01-19 00:06:30|91458.9|91381.2|91459.8|91386.1|91460.4|91387.3|91455.9|91381.2|20
1642550800000|2022-01-19 00:06:40|91458.4|91385.6|91455.1|91379.7|91461.8|91386.5|91455.1|91377.9|27
1642550810000|2022-01-19 00:06:50|91455.2|91379.8|91461.7|91379.8|91461.7|91396.9|91444|91379.2|30
1642550820000|2022-01-19 00:07:00|91467.4|91375.4|91456.9|91371.2|91467.4|91380.7|91454.2|91368.7|22
1642550830000|2022-01-19 00:07:10|91458.6|91370.8|91453.4|91371.7|91459.9|91373.4|91452.8|91369.9|9
1642550840000|2022-01-19 00:07:20|91454.8|91371.5|91454.4|91374.9|91457.7|91376.6|91452.7|91371.5|13
1642550850000|2022-01-19 00:07:30|91452.5|91375.9|91460.7|91362.7|91461.2|91376.7|91452.5|91362.6|6
1642550860000|2022-01-19 00:07:40|91449.6|91374.3|91451.9|91371.4|91458.5|91383.7|91432.8|91363.7|29
1642550870000|2022-01-19 00:07:50|91453.4|91366.3|91448.4|91364|91453.4|91369.4|91446|91363.2|26
1642550880000|2022-01-19 00:08:00|91448.1|91364.4|91445.1|91364.2|91451.4|91372.5|91444.7|91364.1|22
1642550890000|2022-01-19 00:08:10|91440.6|91368.2|91446.1|91361.8|91446.1|91368.6|91440.6|91361.8|14
1642550900000|2022-01-19 00:08:20|91445.1|91362.8|91448.2|91365.1|91450.9|91382|91430.4|91361.2|21
1642550910000|2022-01-19 00:08:30|91454.2|91355.2|91450.7|91362.3|91454.2|91381.1|91431.1|91355.2|13
1642550920000|2022-01-19 00:08:40|91449.8|91363.1|91444.1|91365.7|91449.8|91368.3|91441|91353.1|21
1642550930000|2022-01-19 00:08:50|91441.3|91364.6|91435.1|91360.1|91444.6|91365.5|91433.8|91356.6|31
1642550940000|2022-01-19 00:09:00|91435.4|91360.2|91434.9|91359.4|91436.9|91362.4|91431.3|91357.1|28
1642550950000|2022-01-19 00:09:10|91434.1|91360.2|91438.9|91353.4|91438.9|91360.2|91434.1|91353.4|13
1642550960000|2022-01-19 00:09:20|91438.4|91353.8|91435|91350.9|91439.2|91362.6|91429.6|91347.1|26
1642550970000|2022-01-19 00:09:30|91436.5|91350.1|91431.6|91355.1|91436.5|91357.1|91429.5|91341.9|18
1642550980000|2022-01-19 00:09:40|91433.3|91352.8|91433.6|91353.5|91436.1|91356.8|91429.1|91352.1|16
1642550990000|2022-01-19 00:09:50|91432.6|91354.6|91437.7|91355.4|91444.7|91359.4|91430.2|91349.8|22
1642551000000|2022-01-19 00:10:00|91444.7|91350.6|91421.4|91371.4|91444.7|91371.7|91420.2|91350.6|33
1642551010000|2022-01-19 00:10:10|91440.9|91351.3|91438.1|91357.8|91442.2|91359.5|91433.5|91349|17
1642551020000|2022-01-19 00:10:20|91438|91357.7|91438.4|91361.1|91441.8|91363.4|91435.4|91353.1|25
1642551030000|2022-01-19 00:10:30|91436.6|91362.3|91435.7|91360.7|91440|91362.9|91435.7|91357|14
1642551040000|2022-01-19 00:10:40|91437.7|91361.4|91439.2|91349.2|91439.5|91361.4|91433.8|91349.2|11
1642551050000|2022-01-19 00:10:50|91439.5|91348.9|91470.9|91391.1|91477.3|91391.2|91437.9|91348.9|56
1642551060000|2022-01-19 00:11:00|91475.5|91389.7|91482.9|91394.4|91482.9|91394.4|91467.6|91376.5|64
1642551070000|2022-01-19 00:11:10|91481|91394.5|91482.3|91392.3|91489|91396.1|91476.1|91383.5|47
1642551080000|2022-01-19 00:11:20|91480.1|91387.5|91485.3|91381.3|91489.4|91392.5|91477.1|91380.9|67
1642551090000|2022-01-19 00:11:30|91485.8|91381.8|91486.4|91397.8|91487.3|91400.4|91477.7|91379.2|46
1642551100000|2022-01-19 00:11:40|91489.9|91389.5|91478.3|91394.8|91489.9|91398.3|91477.8|91389.5|46
1642551110000|2022-01-19 00:11:50|91478.4|91394.9|91475|91399|91481.5|91402.1|91475|91393.3|31
1642551120000|2022-01-19 00:12:00|91474.3|91399.6|91475.6|91394.6|91476.4|91411.3|91461.1|91394|34
1642551130000|2022-01-19 00:12:10|91475.3|91394.3|91477.7|91397.5|91490|91414.9|91462.8|91386|37
1642551140000|2022-01-19 00:12:20|91479.1|91396.1|91482.4|91408.8|91489.4|91422.6|91471.5|91396.1|55
1642551150000|2022-01-19 00:12:30|91482.1|91408.9|91484.5|91398.8|91486.9|91408.9|91480.3|91398.8|24
1642551160000|2022-01-19 00:12:40|91482.5|91400.9|91490.3|91401.2|91491.3|91409.4|91480.7|91398.6|27
1642551170000|2022-01-19 00:12:50|91490.8|91400.8|91493.3|91414.8|91499.3|91418.2|91487.2|91397.2|41
1642551180000|2022-01-19 00:13:00|91494.3|91414|91494.9|91414.6|91495.3|91430|91479.8|91413|26
1642551190000|2022-01-19 00:13:10|91493.8|91415.6|91498.3|91421.4|91505.9|91436.2|91486.2|91408|30
1642551200000|2022-01-19 00:13:20|91495.8|91420.1|91502.5|91421.3|91510.2|91424.5|91495.8|91411.4|30
1642551210000|2022-01-19 00:13:30|91501.5|91422.3|91502.8|91422.9|91506.4|91426.3|91501.5|91420.4|23
1642551220000|2022-01-19 00:13:40|91505|91420.6|91501|91417.5|91505.2|91426.2|91495.1|91415.7|27
1642551230000|2022-01-19 00:13:50|91500.1|91418.5|91497.8|91427.4|91501|91440.2|91487.9|91418.5|26
1642551240000|2022-01-19 00:14:00|91487.7|91427.5|91502.5|91424.1|91505.7|91437.7|91487.7|91423.8|15
1642551250000|2022-01-19 00:14:10|91502.9|91424|91501.4|91422.4|91510.4|91424|91500.6|91410.8|19
1642551260000|2022-01-19 00:14:20|91502.4|91422|91503.1|91425.4|91503.1|91440.7|91488.7|91422|15
1642551270000|2022-01-19 00:14:30|91501.9|91427.2|91489|91439|91508.5|91441.6|91489|91414.5|24
1642551280000|2022-01-19 00:14:40|91489.2|91439.2|91497.1|91447.1|91515.8|91447.1|91489.2|91421.1|30
1642551290000|2022-01-19 00:14:50|91497.9|91447.9|91498.2|91448.2|91517.8|91450.5|91496.6|91420.9|29
1642551300000|2022-01-19 00:15:00|91498.4|91448.4|91508.3|91436.6|91509.5|91448.8|91495.2|91433.7|38
1642551310000|2022-01-19 00:15:10|91509.3|91435.4|91509.5|91433|91509.9|91448.4|91498.3|91432.2|26
1642551320000|2022-01-19 00:15:20|91510|91431.5|91517.1|91420.3|91517.1|91436.9|91507.7|91420.1|10
1642551330000|2022-01-19 00:15:30|91520.4|91416.4|91503.5|91428.1|91520.4|91445.9|91495.2|91416.4|34
1642551340000|2022-01-19 00:15:40|91504.4|91426.9|91503.4|91426|91508.4|91441.3|91491.3|91422.1|11
1642551350000|2022-01-19 00:15:50|91504.2|91425.9|91509.9|91429.1|91509.9|91430.2|91503.1|91425.1|23
1642551360000|2022-01-19 00:16:00|91510.5|91428.8|91508.8|91435.4|91510.5|91448.9|91497.7|91428.8|17
1642551370000|2022-01-19 00:16:10|91509.2|91435.5|91511.3|91437.1|91511.7|91437.1|91507.9|91434.4|22
1642551380000|2022-01-19 00:16:20|91509.6|91438.5|91496.8|91446.8|91518.1|91449.6|91496.8|91428.2|32
1642551390000|2022-01-19 00:16:30|91512.5|91430.2|91510.2|91435.6|91519.8|91447.4|91497.2|91421.9|26
1642551400000|2022-01-19 00:16:40|91509.3|91436.7|91512.2|91431.5|91514|91437.5|91508.8|91428|26
1642551410000|2022-01-19 00:16:50|91512.3|91431.6|91509.1|91438.8|91514.6|91448.7|91498.1|91429.7|41
1642551420000|2022-01-19 00:17:00|91498.7|91448.7|91510.7|91435.3|91510.7|91449.3|91497.3|91435|33
1642551430000|2022-01-19 00:17:10|91510.4|91435.6|91513.8|91420.8|91515|91447.8|91497.8|91420.8|37
1642551440000|2022-01-19 00:17:20|91512.4|91422.9|91510.3|91424.5|91513.9|91431.6|91506.3|91421.1|20
1642551450000|2022-01-19 00:17:30|91507.2|91428.7|91503.6|91425.9|91508.5|91428.7|91503|91421.7|23
1642551460000|2022-01-19 00:17:40|91503.5|91426.1|91507.3|91427.9|91507.9|91429.5|91503.5|91426.1|28
1642551470000|2022-01-19 00:17:50|91506.9|91430.2|91507.5|91432.8|91509.5|91433.1|91504|91425.7|23
1642551480000|2022-01-19 00:18:00|91505.8|91433.3|91504.1|91423|91507.8|91433.5|91503.9|91423|31
1642551490000|2022-01-19 00:18:10|91505.4|91422.9|91500|91425.2|91505.4|91428|91498.5|91420.2|30
1642551500000|2022-01-19 00:18:20|91498.6|91425.8|91493.4|91418.4|91502.8|91425.8|91493.4|91410.8|38
1642551510000|2022-01-19 00:18:30|91493.1|91418.2|91493.9|91416.7|91495.5|91418.6|91493.1|91414.3|21
1642551520000|2022-01-19 00:18:40|91494.8|91415.5|91494.3|91417.7|91497.4|91419.1|91491.2|91414.4|17
1642551530000|2022-01-19 00:18:50|91494.2|91417.3|91497.5|91415.1|91497.5|91421.6|91492.7|91415|13
1642551540000|2022-01-19 00:19:00|91496.2|91416|91493.9|91417.2|91496.2|91417.7|91493.9|91413.6|15
1642551550000|2022-01-19 00:19:10|91494.7|91416.4|91476.8|91426.8|91494.7|91426.8|91475.5|91411.4|30
1642551560000|2022-01-19 00:19:20|91486.5|91416.5|91489.2|91412.7|91492.8|91428.1|91474.6|91411.2|31
1642551570000|2022-01-19 00:19:30|91488.4|91414.1|91487.9|91410.3|91490.1|91414.3|91484.1|91410.3|23
1642551580000|2022-01-19 00:19:40|91489.4|91409.2|91492.7|91410.8|91492.7|91424.2|91474.2|91409.2|40
1642551590000|2022-01-19 00:19:50|91491.5|91412.1|91493.7|91414.1|91494.5|91417.9|91489.4|91410.4|24
1642551600000|2022-01-19 00:20:00|91495.5|91410.4|91492.2|91411.3|91495.5|91414.3|91490.2|91410.2|15
1642551610000|2022-01-19 00:20:10|91493.9|91409.5|91489.2|91417.4|91495.2|91417.4|91488.9|91409.5|19
1642551620000|2022-01-19 00:20:20|91489.1|91417.3|91492|91414.4|91493.1|91417.4|91488.8|91412.5|20
1642551630000|2022-01-19 00:20:30|91495.9|91410.5|91492.7|91414.5|91496.5|91427|91477|91410.5|17
1642551640000|2022-01-19 00:20:40|91494.6|91412.6|91494.2|91416.3|91495.8|91418.1|91492|91412.4|16
1642551650000|2022-01-19 00:20:50|91495.3|91410.6|91493.4|91415.6|91495.3|91416.6|91492.4|91410.6|4
1642551660000|2022-01-19 00:21:00|91491.3|91416.9|91493.1|91418.7|91495.3|91418.7|91490.9|91415.4|19
1642551670000|2022-01-19 00:21:10|91494.1|91418|91498.7|91423.3|91501.8|91435.6|91484.7|91413.5|18
1642551680000|2022-01-19 00:21:20|91501|91421.7|91496.7|91425.1|91502.5|91435.4|91485.4|91421.7|18
1642551690000|2022-01-19 00:21:30|91498.5|91423.6|91499.6|91424.2|91504.1|91426.2|91498.3|91421|18
1642551700000|2022-01-19 00:21:40|91499.3|91424.8|91498.8|91423.6|91500.9|91425.6|91497.5|91423.5|18
1642551710000|2022-01-19 00:21:50|91498.9|91424.1|91500.9|91424.1|91500.9|91425.4|91497.3|91423.2|9
1642551720000|2022-01-19 00:22:00|91500.6|91423.3|91500.6|91430.5|91501.7|91440.7|91486|91421.8|17
1642551730000|2022-01-19 00:22:10|91490.5|91440.5|91499.9|91428.4|91503.8|91440.8|91488.9|91423.9|22
1642551740000|2022-01-19 00:22:20|91499.8|91428.3|91506.7|91428.5|91509.3|91428.5|91499.8|91421.7|12
1642551750000|2022-01-19 00:22:30|91503.2|91429.4|91503.1|91427.7|91505.9|91429.8|91500.8|91427.1|19
1642551760000|2022-01-19 00:22:40|91504.2|91426.6|91504.5|91428.4|91504.5|91430.2|91501.2|91426.6|15
1642551770000|2022-01-19 00:22:50|91503.5|91429.1|91500.8|91422.5|91503.5|91430.2|91498.1|91420.5|19
1642551780000|2022-01-19 00:23:00|91501.9|91420.5|91494.9|91422.3|91501.9|91424.8|91494.2|91419.3|19
1642551790000|2022-01-19 00:23:10|91483.6|91433.6|91494.6|91422|91497|91433.6|91483.6|91419.2|7
1642551800000|2022-01-19 00:23:20|91493.3|91421.7|91494.6|91419.7|91500.6|91421.7|91493.3|91417.2|15
1642551810000|2022-01-19 00:23:30|91494.4|91419.6|91493.4|91422.6|91496.4|91422.7|91493|91418.9|12
1642551820000|2022-01-19 00:23:40|91494.3|91421.2|91494.5|91420.1|91496.8|91421.9|91493.4|91418.1|16
1642551830000|2022-01-19 00:23:50|91497.2|91417.9|91500.4|91414.7|91500.8|91417.9|91497.2|91414.7|12
1642551840000|2022-01-19 00:24:00|91500|91418.2|91494.1|91421|91500|91433.7|91483.2|91418|15
1642551850000|2022-01-19 00:24:10|91496|91418.5|91498.3|91417.6|91498.3|91419.3|91496|91417.6|6
1642551860000|2022-01-19 00:24:20|91496.8|91418.5|91487.2|91408.7|91496.8|91419.4|91487|91403.3|32
1642551870000|2022-01-19 00:24:30|91490.1|91406.8|91490.4|91401.7|91491.7|91420.5|91470.2|91400.3|19
1642551880000|2022-01-19 00:24:40|91490.3|91404|91487.6|91405.4|91490.3|91405.9|91485.8|91402.2|15
1642551890000|2022-01-19 00:24:50|91487.7|91405|91485.5|91407.6|91489.9|91407.6|91485.5|91403|16
1642551900000|2022-01-19 00:25:00|91484.8|91408.4|91485.1|91410.7|91493.7|91411.8|91483.8|91403.8|26
1642551910000|2022-01-19 00:25:10|91490.9|91405.2|91488.8|91411.3|91491.8|91413.6|91487.1|91404.4|16
1642551920000|2022-01-19 00:25:20|91488.5|91411.8|91490.2|91413.5|91493|91413.5|91485.2|91410.3|20
1642551930000|2022-01-19 00:25:30|91491.4|91412.8|91491.3|91410.2|91493.8|91413.7|91489.5|91408.7|20
1642551940000|2022-01-19 00:25:40|91491.9|91409.5|91488.5|91409.4|91492.6|91410.7|91488.5|91408.6|13
1642551950000|2022-01-19 00:25:50|91489.9|91408.6|91489.2|91410.6|91490|91411.5|91487.4|91408.1|8
1642551960000|2022-01-19 00:26:00|91486.7|91411.7|91487.3|91411.5|91488.9|91412.6|91486.7|91409.9|11
1642551970000|2022-01-19 00:26:10|91488.2|91410.6|91495.9|91408.9|91495.9|91411.9|91484.7|91408.9|10
1642551980000|2022-01-19 00:26:20|91493.9|91408.5|91489.4|91415.9|91493.9|91415.9|91488.9|91407.5|19
1642551990000|2022-01-19 00:26:30|91490.7|91415.1|91498.2|91416|91507.2|91416.3|91489.1|91411.7|17
1642552000000|2022-01-19 00:26:40|91499.5|91415.1|91494.9|91417.5|91501.7|91421.4|91491.8|91413.7|13
1642552010000|2022-01-19 00:26:50|91496.2|91415.9|91493|91420|91496.2|91420.9|91491.7|91415.9|12
1642552020000|2022-01-19 00:27:00|91492.3|91420.2|91482.6|91432.6|91496.6|91432.6|91482.4|91416.1|10
1642552030000|2022-01-19 00:27:10|91495|91419.1|91496|91416.8|91504.9|91419.1|91495|91408.5|10
1642552040000|2022-01-19 00:27:20|91496.3|91417.1|91497.1|91420.9|91499.7|91420.9|91496.3|91413.5|5
1642552050000|2022-01-19 00:27:30|91497.3|91418.8|91503.9|91420.6|91504.4|91424|91497.3|91415.5|20
1642552060000|2022-01-19 00:27:40|91505.1|91418.7|91489.7|91439.7|91508.3|91439.9|91489.6|91416.2|24
1642552070000|2022-01-19 00:27:50|91488.9|91438.9|91503|91420.2|91504.7|91439.9|91488.9|91419.9|27
1642552080000|2022-01-19 00:28:00|91502.8|91420.3|91500.9|91421.4|91504.2|91422.6|91499.8|91417.7|16
1642552090000|2022-01-19 00:28:10|91502.4|91420|91498.9|91423.3|91502.9|91424.7|91497.6|91416|17
1642552100000|2022-01-19 00:28:20|91500.5|91421.3|91500.3|91424.3|91504|91425.5|91498|91421.3|15
1642552110000|2022-01-19 00:28:30|91500|91424.2|91505.4|91422.9|91507.8|91427.1|91499.6|91412.5|19
1642552120000|2022-01-19 00:28:40|91506.1|91419.8|91501.5|91422.1|91513.1|91425.1|91499|91419.8|15
1642552130000|2022-01-19 00:28:50|91500.7|91423.4|91498.7|91424.4|91503.9|91425.9|91497.6|91421.7|15
1642552140000|2022-01-19 00:29:00|91497.7|91425.2|91494.2|91408.2|91502.5|91425.2|91489|91406.3|27
1642552150000|2022-01-19 00:29:10|91493.5|91408.9|91493.9|91416.1|91504.5|91418.4|91488.8|91408.9|28
1642552160000|2022-01-19 00:29:20|91495|91416.7|91498.1|91417.2|91498.3|91420.4|91494.4|91415.1|25
1642552170000|2022-01-19 00:29:30|91496.5|91417.8|91496.2|91410.7|91501.1|91417.8|91494.2|91410.2|17
1642552180000|2022-01-19 00:29:40|91491.5|91418.7|91507|91422.3|91507.6|91422.3|91491.4|91415.7|39
1642552190000|2022-01-19 00:29:50|91507.5|91421.9|91511|91427.7|91517.4|91444.4|91493.9|91421.2|30
1642552200000|2022-01-19 00:30:00|91509.5|91430.1|91504.2|91433.9|91509.5|91434.5|91504.2|91427.4|45
1642552210000|2022-01-19 00:30:10|91505|91433|91500.2|91450.2|91511.8|91451.5|91494.3|91431.2|38
1642552220000|2022-01-19 00:30:20|91512.3|91438.8|91511.5|91437.5|91512.6|91450.6|91500.4|91433.4|34
1642552230000|2022-01-19 00:30:30|91511.4|91437.7|91507.9|91437.2|91512.6|91447.8|91495.2|91429.9|37
1642552240000|2022-01-19 00:30:40|91509|91436.9|91498.4|91448.4|91511.9|91448.8|91497.5|91435.2|21
1642552250000|2022-01-19 00:30:50|91498.3|91448.3|91512|91435.6|91512|91448.6|91498.3|91435.6|10
1642552260000|2022-01-19 00:31:00|91509.9|91437.4|91496.5|91446.5|91511.5|91448|91496.2|91435.4|22
1642552270000|2022-01-19 00:31:10|91496.6|91446.6|91506.6|91431.7|91509|91446.6|91493.1|91431.3|19
1642552280000|2022-01-19 00:31:20|91493.1|91443.1|91494|91444|91512.9|91444|91493.1|91427.8|19
1642552290000|2022-01-19 00:31:30|91494.7|91444.7|91495.4|91445.4|91506.5|91446.6|91493.4|91431.6|29
1642552300000|2022-01-19 00:31:40|91495.3|91445.3|91507.2|91430.7|91507.2|91445.9|91494.1|91430.1|25
1642552310000|2022-01-19 00:31:50|91507.4|91430.8|91510|91434.2|91510.2|91446|91495.5|91430.2|29
1642552320000|2022-01-19 00:32:00|91509.8|91434|91507.3|91436.7|91509.8|91447.5|91495.5|91432.4|33
1642552330000|2022-01-19 00:32:10|91507.6|91436.9|91498.6|91448.6|91511.4|91453.3|91496.4|91434.9|34
1642552340000|2022-01-19 00:32:20|91499.1|91449.1|91502|91452|91509.1|91452.5|91498.7|91438.2|33
1642552350000|2022-01-19 00:32:30|91502.1|91452.1|91504.4|91454.4|91504.8|91454.8|91502.1|91452.1|11
1642552360000|2022-01-19 00:32:40|91504.3|91454.3|91503.7|91453.7|91504.4|91454.4|91502|91452|12
1642552370000|2022-01-19 00:32:50|91505.4|91455.4|91502.2|91452.2|91505.4|91455.4|91498.6|91448.6|25
1642552380000|2022-01-19 00:33:00|91501.5|91451.5|91499.4|91449.4|91513.9|91451.5|91499.1|91435.2|20
1642552390000|2022-01-19 00:33:10|91499.3|91449.3|91499.1|91449.1|91499.6|91449.6|91498.1|91448.1|18
1642552400000|2022-01-19 00:33:20|91499.3|91449.3|91500.6|91450.6|91514.1|91452.3|91499.2|91440.2|21
1642552410000|2022-01-19 00:33:30|91500.5|91450.5|91496.4|91446.4|91500.5|91450.5|91496.3|91446.3|12
1642552420000|2022-01-19 00:33:40|91496.3|91446.3|91497.9|91447.9|91508.7|91447.9|91496.3|91438.4|16
1642552430000|2022-01-19 00:33:50|91497.5|91447.5|91499.9|91449.9|91501|91451|91497.5|91447.5|16
1642552440000|2022-01-19 00:34:00|91500.3|91450.3|91501.1|91451.1|91501.1|91451.1|91499.4|91449.4|14
1642552450000|2022-01-19 00:34:10|91501|91451|91500.9|91450.9|91501|91451|91499.4|91449.4|7
1642552460000|2022-01-19 00:34:20|91500.6|91450.6|91500.7|91450.7|91500.9|91450.9|91500.2|91450.2|6
1642552470000|2022-01-19 00:34:30|91501.5|91451.5|91507.4|91457.4|91507.4|91457.4|91500.6|91450.6|29
1642552480000|2022-01-19 00:34:40|91505.2|91455.2|91505.1|91455.1|91505.8|91455.8|91504.8|91454.8|10
1642552490000|2022-01-19 00:34:50|91505.6|91455.6|91504.7|91454.7|91506.3|91456.3|91504.6|91454.6|13
1642552500000|2022-01-19 00:35:00|91505.2|91455.2|91498.6|91448.6|91516.7|91455.2|91496.5|91428|29
1642552510000|2022-01-19 00:35:10|91498.7|91448.7|91494.6|91444.6|91509.3|91448.7|91494.6|91432.2|19
1642552520000|2022-01-19 00:35:20|91494.5|91444.5|91494.9|91444.9|91504.5|91444.9|91494.4|91434.1|7
1642552530000|2022-01-19 00:35:30|91494.7|91444.7|91501.8|91451.8|91511.1|91451.8|91494.7|91441|20
1642552540000|2022-01-19 00:35:40|91501.6|91451.6|91507.1|91457.1|91508.1|91458.1|91501.4|91451.4|29
1642552550000|2022-01-19 00:35:50|91507.4|91457.4|91506.9|91456.9|91508.8|91458.8|91505.4|91455.4|17
1642552560000|2022-01-19 00:36:00|91507.2|91457.2|91506.4|91456.4|91507.2|91457.2|91506.2|91456.2|13
1642552570000|2022-01-19 00:36:10|91506.2|91456.2|91503.2|91453.2|91506.9|91456.9|91501.7|91451.7|21
1642552580000|2022-01-19 00:36:20|91503.5|91453.5|91504.1|91454.1|91505.2|91455.2|91503.5|91453.5|15
1642552590000|2022-01-19 00:36:30|91504|91454|91503.3|91453.3|91504.2|91454.2|91503.3|91453.3|12
1642552600000|2022-01-19 00:36:40|91503.7|91453.7|91505.7|91455.7|91505.7|91455.7|91501.9|91451.9|8
1642552610000|2022-01-19 00:36:50|91504.5|91454.5|91508.8|91458.8|91508.8|91458.8|91504.5|91454.5|20
1642552620000|2022-01-19 00:37:00|91508.5|91458.5|91504.7|91454.7|91508.8|91458.8|91499.4|91449.4|31
1642552630000|2022-01-19 00:37:10|91503.4|91453.4|91507.7|91457.7|91517|91458.4|91502.8|91442.5|33
1642552640000|2022-01-19 00:37:20|91507.6|91457.6|91507|91457|91507.6|91457.6|91506.7|91456.7|13
1642552650000|2022-01-19 00:37:30|91506.9|91456.9|91509.2|91459.2|91510.6|91460.6|91506.9|91456.9|25
1642552660000|2022-01-19 00:37:40|91509|91459|91507.6|91457.6|91509.1|91459.1|91507.2|91457.2|13
1642552670000|2022-01-19 00:37:50|91507.5|91457.5|91504.8|91454.8|91510.7|91460.7|91504.7|91454.7|15
1642552680000|2022-01-19 00:38:00|91504.7|91454.7|91506.3|91456.3|91506.5|91456.5|91502.9|91452.9|27
1642552690000|2022-01-19 00:38:10|91506.2|91456.2|91502.5|91452.5|91506.2|91456.2|91502.5|91452.5|14
1642552700000|2022-01-19 00:38:20|91502.4|91452.4|91501.3|91451.3|91503|91453|91501.2|91451.2|14
1642552710000|2022-01-19 00:38:30|91500.9|91450.9|91500.4|91450.4|91501.1|91451.1|91500.4|91450.4|11
1642552720000|2022-01-19 00:38:40|91499.9|91449.9|91501.6|91451.6|91501.9|91451.9|91499.4|91449.4|14
1642552730000|2022-01-19 00:38:50|91501.9|91451.9|91499.5|91449.5|91501.9|91451.9|91499.4|91449.4|14
1642552740000|2022-01-19 00:39:00|91499.6|91449.6|91500.8|91450.8|91501.1|91451.1|91499.4|91449.4|29
1642552750000|2022-01-19 00:39:10|91500.7|91450.7|91503.7|91453.7|91503.9|91453.9|91500.1|91450.1|42
1642552760000|2022-01-19 00:39:20|91503.9|91453.9|91504.6|91454.6|91505.1|91455.1|91503.9|91453.9|40
1642552770000|2022-01-19 00:39:30|91504.8|91454.8|91502|91452|91505|91455|91500.7|91450.7|25
1642552780000|2022-01-19 00:39:40|91502.1|91452.1|91499.4|91449.4|91502.3|91452.3|91497.2|91447.2|35
1642552790000|2022-01-19 00:39:50|91499.5|91449.5|91499.5|91449.5|91499.6|91449.6|91498.1|91448.1|30
1642552800000|2022-01-19 00:40:00|91498.9|91448.9|91486.3|91436.3|91498.9|91448.9|91486.2|91436.2|46
1642552810000|2022-01-19 00:40:10|91486|91436|91495.2|91445.2|91502.6|91445.2|91484.1|91430.3|45
1642552820000|2022-01-19 00:40:20|91497.7|91447.7|91498.3|91448.3|91499.2|91449.2|91495.6|91445.6|35
1642552830000|2022-01-19 00:40:30|91498.2|91448.2|91493.5|91443.5|91498.9|91448.9|91493.4|91443.4|43
1642552840000|2022-01-19 00:40:40|91493.4|91443.4|91492.4|91442.4|91493.7|91443.7|91492.3|91442.3|37
1642552850000|2022-01-19 00:40:50|91492.3|91442.3|91498.3|91448.3|91498.3|91448.3|91492.3|91442.3|40
1642552860000|2022-01-19 00:41:00|91498.1|91448.1|91499.6|91449.6|91499.9|91449.9|91498.1|91448.1|27
1642552870000|2022-01-19 00:41:10|91499.7|91449.7|91503.3|91453.3|91503.3|91453.3|91499.7|91449.7|22
1642552880000|2022-01-19 00:41:20|91503.5|91453.5|91491.6|91441.6|91504|91454|91491|91430.8|27
1642552890000|2022-01-19 00:41:30|91491.5|91441.5|91491.5|91441.5|91492.5|91442.5|91491.1|91441.1|38
1642552900000|2022-01-19 00:41:40|91491.3|91441.3|91492.1|91442.1|91492.2|91442.2|91490.8|91440.8|38
1642552910000|2022-01-19 00:41:50|91491.9|91441.9|91491.4|91441.4|91492|91442|91491.4|91441.4|26
1642552920000|2022-01-19 00:42:00|91491.8|91441.8|91485.1|91435.1|91491.8|91441.8|91484.9|91434.9|25
1642552930000|2022-01-19 00:42:10|91485.2|91435.2|91481.2|91431.2|91485.2|91435.2|91481.1|91431.1|28
1642552940000|2022-01-19 00:42:20|91481|91431|91482|91432|91482|91432|91480.8|91430.8|30
1642552950000|2022-01-19 00:42:30|91481.9|91431.9|91485.8|91435.8|91485.8|91435.8|91480.8|91430.8|46
1642552960000|2022-01-19 00:42:40|91485.6|91435.6|91485.2|91435.2|91485.9|91435.9|91484.7|91434.7|20
1642552970000|2022-01-19 00:42:50|91484.8|91434.8|91483.8|91433.8|91485|91435|91481.5|91431.5|28
1642552980000|2022-01-19 00:43:00|91484|91434|91482.3|91432.3|91484|91434|91481.3|91431.3|22
1642552990000|2022-01-19 00:43:10|91482.2|91432.2|91482.8|91432.8|91484.8|91434.8|91482.1|91432.1|35
1642553000000|2022-01-19 00:43:20|91483.2|91433.2|91483.8|91433.8|91484.3|91434.3|91483.2|91433.2|19
1642553010000|2022-01-19 00:43:30|91483.7|91433.7|91484.4|91434.4|91486.3|91436.3|91483.5|91433.5|14
1642553020000|2022-01-19 00:43:40|91484.5|91434.5|91482.5|91432.5|91485|91435|91482.5|91432.5|9
1642553030000|2022-01-19 00:43:50|91482.3|91432.3|91483.2|91433.2|91483.8|91433.8|91481.9|91431.9|13
1642553040000|2022-01-19 00:44:00|91483.6|91433.6|91486|91436|91486.4|91436.4|91483.3|91433.3|16
1642553050000|2022-01-19 00:44:10|91486.6|91436.6|91488.1|91438.1|91488.1|91438.1|91486.5|91436.5|15
1642553060000|2022-01-19 00:44:20|91488.2|91438.2|91485|91435|91489.2|91439.2|91485|91435|33
1642553070000|2022-01-19 00:44:30|91483.7|91433.7|91479.1|91429.1|91483.7|91433.7|91477.8|91427.8|34
1642553080000|2022-01-19 00:44:40|91479|91429|91478.9|91428.9|91479.6|91429.6|91478.7|91428.7|18
1642553090000|2022-01-19 00:44:50|91478|91428|91489.9|91439.9|91490.1|91440.1|91474.5|91424.5|38
1642553100000|2022-01-19 00:45:00|91490|91440|91495|91445|91505|91445.7|91490|91430.1|30
1642553110000|2022-01-19 00:45:10|91494.9|91444.9|91495.6|91445.6|91496.3|91446.3|91493|91443|25
1642553120000|2022-01-19 00:45:20|91495.3|91445.3|91511.9|91441.9|91515.1|91452|91495.3|91438.4|15
1642553130000|2022-01-19 00:45:30|91502|91452|91500.7|91450.7|91514.1|91452.1|91499.3|91431.7|9
1642553140000|2022-01-19 00:45:40|91499|91449|91499.3|91449.3|91506.9|91449.3|91497.6|91436.9|19
1642553150000|2022-01-19 00:45:50|91499.4|91449.4|91505.7|91455.7|91516.2|91458.6|91499.4|91445.1|24
1642553160000|2022-01-19 00:46:00|91507.6|91457.6|91508.6|91458.6|91508.9|91458.9|91505.4|91455.4|9
1642553170000|2022-01-19 00:46:10|91508.9|91458.9|91508.7|91458.7|91518.3|91459.8|91507.9|91437.8|18
1642553180000|2022-01-19 00:46:20|91508.6|91458.6|91512.3|91462.3|91512.3|91462.3|91507.7|91457.7|23
1642553190000|2022-01-19 00:46:30|91512.1|91462.1|91515.2|91465.2|91516|91466|91510.1|91460.1|30
1642553200000|2022-01-19 00:46:40|91515.7|91465.7|91517.6|91467.6|91518.3|91468.3|91515.1|91465.1|14
1642553210000|2022-01-19 00:46:50|91521.7|91471.7|91522.9|91472.9|91525.9|91475.9|91512.7|91462.7|47
1642553220000|2022-01-19 00:47:00|91521.5|91471.5|91518.3|91468.3|91522.9|91472.9|91518.3|91468.3|38
1642553230000|2022-01-19 00:47:10|91519.5|91469.5|91519.9|91469.9|91521|91471|91517.1|91467.1|21
1642553240000|2022-01-19 00:47:20|91520|91470|91515.9|91465.9|91520.7|91470.7|91514.2|91464.2|18
1642553250000|2022-01-19 00:47:30|91517.1|91467.1|91516.3|91466.3|91537.1|91471.5|91516|91454.3|18
1642553260000|2022-01-19 00:47:40|91517|91467|91517.6|91467.6|91519.1|91469.1|91514.6|91464.6|18
1642553270000|2022-01-19 00:47:50|91518|91468|91518.2|91468.2|91519.5|91469.5|91517.3|91467.3|31
1642553280000|2022-01-19 00:48:00|91517.4|91467.4|91519.2|91469.2|91520.7|91470.7|91516.4|91466.4|32
1642553290000|2022-01-19 00:48:10|91518.9|91468.9|91519.2|91469.2|91521.4|91471.4|91518.1|91468.1|16
1642553300000|2022-01-19 00:48:20|91519.9|91469.9|91519.8|91469.8|91520.3|91470.3|91518.6|91468.6|11
1642553310000|2022-01-19 00:48:30|91519.9|91469.9|91518.7|91468.7|91521|91471|91518.3|91468.3|20
1642553320000|2022-01-19 00:48:40|91518.1|91468.1|91522.6|91472.6|91522.8|91472.8|91517.4|91467.4|33
1642553330000|2022-01-19 00:48:50|91514.6|91464.6|91516.1|91466.1|91517.9|91467.9|91513|91463|16
1642553340000|2022-01-19 00:49:00|91516.6|91466.6|91524.9|91474.9|91525.4|91475.4|91516.6|91466.6|47
1642553350000|2022-01-19 00:49:10|91524.8|91474.8|91524.4|91474.4|91525.5|91475.5|91522.5|91472.5|17
1642553360000|2022-01-19 00:49:20|91524.3|91474.3|91523.7|91473.7|91524.9|91474.9|91521.9|91471.9|22
1642553370000|2022-01-19 00:49:30|91523.2|91473.2|91525.4|91475.4|91527.4|91477.4|91520.3|91470.3|27
1642553380000|2022-01-19 00:49:40|91524.9|91474.9|91533|91462.4|91533|91476.2|91520.6|91461.5|23
1642553390000|2022-01-19 00:49:50|91525.3|91475.3|91525.1|91475.1|91541.6|91478.3|91520.1|91467|45
1642553400000|2022-01-19 00:50:00|91523.7|91473.7|91523.3|91473.3|91526.8|91476.8|91522.4|91472.4|40
1642553410000|2022-01-19 00:50:10|91523.4|91473.4|91524.3|91474.3|91524.6|91474.6|91523.1|91473.1|20
1642553420000|2022-01-19 00:50:20|91524.8|91474.8|91528.1|91478.1|91530.4|91480.4|91523.8|91473.8|25
1642553430000|2022-01-19 00:50:30|91528.2|91478.2|91529.9|91479.9|91534.1|91484.1|91522.4|91472.4|27
1642553440000|2022-01-19 00:50:40|91532.2|91482.2|91540.7|91490.7|91540.7|91490.7|91527.5|91477.5|20
1642553450000|2022-01-19 00:50:50|91540|91490|91536.3|91486.3|91540|91490|91536.2|91486.2|16
1642553460000|2022-01-19 00:51:00|91536.5|91486.5|91537.6|91487.6|91538.3|91488.3|91536.5|91486.5|13
1642553470000|2022-01-19 00:51:10|91537.7|91487.7|91541.8|91491.8|91544.9|91494.9|91533.5|91483.5|37
1642553480000|2022-01-19 00:51:20|91541.9|91491.9|91541|91491|91543.5|91493.5|91538.2|91488.2|39
1642553490000|2022-01-19 00:51:30|91541.2|91491.2|91546.5|91496.5|91546.5|91496.5|91541.2|91491.2|34
1642553500000|2022-01-19 00:51:40|91546.4|91496.4|91538.6|91488.6|91547.5|91497.5|91537.6|91487.6|33
1642553510000|2022-01-19 00:51:50|91540.6|91490.6|91535.5|91485.5|91542.3|91492.3|91534.5|91484.5|29
1642553520000|2022-01-19 00:52:00|91535.7|91485.7|91536.9|91486.9|91540.5|91490.5|91535.7|91485.7|31
1642553530000|2022-01-19 00:52:10|91536.8|91486.8|91537.5|91487.5|91538.8|91488.8|91536|91486|36
1642553540000|2022-01-19 00:52:20|91537.4|91487.4|91537.2|91487.2|91539.3|91489.3|91537|91487|21
1642553550000|2022-01-19 00:52:30|91537.1|91487.1|91540.7|91490.7|91542.1|91492.1|91535.2|91485.2|27
1642553560000|2022-01-19 00:52:40|91540.8|91490.8|91549.7|91499.7|91550.9|91500.9|91540.6|91490.6|37
1642553570000|2022-01-19 00:52:50|91549.6|91499.6|91549|91499|91549.7|91499.7|91542.4|91492.4|42
1642553580000|2022-01-19 00:53:00|91548.7|91498.7|91540.7|91490.7|91548.7|91498.7|91539.3|91489.3|46
1642553590000|2022-01-19 00:53:10|91539.6|91489.6|91548.1|91498.1|91548.1|91498.1|91534.3|91473.9|48
1642553600000|2022-01-19 00:53:20|91547.9|91497.9|91558.6|91508.6|91563|91508.6|91547.1|91491.4|39
1642553610000|2022-01-19 00:53:30|91559.7|91509.7|91564.9|91514.9|91574.7|91514.9|91555.9|91500.8|28
1642553620000|2022-01-19 00:53:40|91567.7|91517.7|91580.9|91530.9|91582.3|91532.7|91557.7|91505.8|43
1642553630000|2022-01-19 00:53:50|91580.7|91530.7|91581|91531|91581.8|91531.8|91580.6|91530.6|19
1642553640000|2022-01-19 00:54:00|91581.1|91531.1|91565.8|91515.8|91589.2|91531.1|91563.3|91513.3|39
1642553650000|2022-01-19 00:54:10|91565.9|91515.9|91561.5|91511.5|91565.9|91515.9|91560.9|91510.9|40
1642553660000|2022-01-19 00:54:20|91561.8|91511.8|91560.1|91510.1|91562.8|91512.8|91558.2|91508.2|22
1642553670000|2022-01-19 00:54:30|91559.1|91509.1|91562.5|91512.5|91562.5|91512.5|91555.9|91505.9|28
1642553680000|2022-01-19 00:54:40|91565.3|91515.3|91564.6|91514.6|91565.4|91515.4|91563.2|91513.2|20
1642553690000|2022-01-19 00:54:50|91564.5|91514.5|91568.7|91518.7|91569.3|91519.3|91560.1|91510.1|32
1642553700000|2022-01-19 00:55:00|91568.8|91518.8|91567.8|91517.8|91577.2|91527.2|91567.8|91517.8|52
1642553710000|2022-01-19 00:55:10|91568.5|91518.5|91566.8|91516.8|91572.3|91522.3|91564.7|91514.7|50
1642553720000|2022-01-19 00:55:20|91566.6|91516.6|91563.3|91513.3|91569|91519|91562.5|91512.5|33
1642553730000|2022-01-19 00:55:30|91562.8|91512.8|91560.9|91510.9|91565.7|91515.7|91560.9|91510.9|34
1642553740000|2022-01-19 00:55:40|91560.6|91510.6|91573.4|91523.4|91575.1|91525.1|91559.9|91509.9|44
1642553750000|2022-01-19 00:55:50|91573.7|91523.7|91572|91522|91578.3|91528.3|91572|91522|31
1642553760000|2022-01-19 00:56:00|91572.6|91522.6|91574.5|91524.5|91575.7|91525.7|91572.4|91522.4|32
1642553770000|2022-01-19 00:56:10|91573.8|91523.8|91577.2|91527.2|91577.2|91527.2|91570.8|91520.8|28
1642553780000|2022-01-19 00:56:20|91577.3|91527.3|91569.8|91519.8|91577.3|91527.3|91568.2|91518.2|33
1642553790000|2022-01-19 00:56:30|91571|91521|91570.4|91520.4|91571.6|91521.6|91569.1|91519.1|21
1642553800000|2022-01-19 00:56:40|91570.6|91520.6|91569.2|91519.2|91571.5|91521.5|91565.7|91515.7|30
1642553810000|2022-01-19 00:56:50|91569.3|91519.3|91578.2|91528.2|91578.2|91528.2|91569.3|91519.3|33
1642553820000|2022-01-19 00:57:00|91577.6|91527.6|91555.5|91505.5|91580.1|91530.1|91554.9|91504.9|37
1642553830000|2022-01-19 00:57:10|91555|91505|91547|91497|91558.2|91508.2|91543.9|91493.9|40
1642553840000|2022-01-19 00:57:20|91544.3|91494.3|91558.3|91508.3|91559|91509|91544.3|91494.3|33
1642553850000|2022-01-19 00:57:30|91558.9|91508.9|91535.3|91485.3|91558.9|91508.9|91532.4|91478.3|50
1642553860000|2022-01-19 00:57:40|91548.1|91471.3|91524.2|91474.2|91548.4|91486.6|91517|91446.9|29
1642553870000|2022-01-19 00:57:50|91524.4|91474.4|91524.1|91474.1|91541.1|91479.9|91521.7|91462.5|45
1642553880000|2022-01-19 00:58:00|91524.9|91474.9|91512|91462|91534.5|91476.2|91510.7|91455.4|44
1642553890000|2022-01-19 00:58:10|91512.5|91462.5|91500.2|91450.2|91515|91465|91495.1|91445.1|56
1642553900000|2022-01-19 00:58:20|91500.5|91450.5|91495.7|91445.7|91501.2|91451.2|91493.8|91443.8|45
1642553910000|2022-01-19 00:58:30|91495.6|91445.6|91494.1|91444.1|91495.6|91445.6|91493.5|91443.5|36
1642553920000|2022-01-19 00:58:40|91494.2|91444.2|91493.7|91443.7|91494.6|91444.6|91491.8|91441.8|20
1642553930000|2022-01-19 00:58:50|91494.3|91444.3|91495.2|91445.2|91496.6|91446.6|91493.8|91443.8|20
1642553940000|2022-01-19 00:59:00|91495.3|91445.3|91500.6|91450.6|91500.9|91450.9|91494.8|91444.8|36
1642553950000|2022-01-19 00:59:10|91499.9|91449.9|91495.1|91445.1|91499.9|91449.9|91494.7|91444.7|33
1642553960000|2022-01-19 00:59:20|91495.2|91445.2|91499.1|91449.1|91499.6|91449.6|91495.2|91445.2|24
1642553970000|2022-01-19 00:59:30|91499.2|91449.2|91485.1|91435.1|91499.2|91449.2|91485.1|91435.1|32
1642553980000|2022-01-19 00:59:40|91485|91435|91481.5|91431.5|91486.1|91436.1|91481|91431|30
1642553990000|2022-01-19 00:59:50|91481.6|91431.6|91473.5|91423.5|91481.6|91431.6|91473.5|91423.5|55
1642554000000|2022-01-19 01:00:00|91473.4|91423.4|91467|91417|91473.4|91423.4|91466|91416|57
1642554010000|2022-01-19 01:00:10|91466.6|91416.6|91477.3|91427.3|91477.3|91427.3|91466.6|91416.6|44
1642554020000|2022-01-19 01:00:20|91477.6|91427.6|91473.9|91423.9|91490.6|91432.9|91473.9|91418.8|47
1642554030000|2022-01-19 01:00:30|91473.8|91423.8|91474.1|91424.1|91474.1|91424.1|91469.5|91419.5|35
1642554040000|2022-01-19 01:00:40|91474.9|91424.9|91478.1|91428.1|91479|91429|91474.9|91424.9|39
1642554050000|2022-01-19 01:00:50|91478|91428|91478.1|91428.1|91478.2|91428.2|91477.5|91427.5|18
1642554060000|2022-01-19 01:01:00|91478|91428|91477.4|91427.4|91478.1|91428.1|91477.1|91427.1|8
1642554070000|2022-01-19 01:01:10|91477.2|91427.2|91478.4|91428.4|91478.4|91428.4|91477.2|91427.2|7
1642554080000|2022-01-19 01:01:20|91478.3|91428.3|91453.6|91379.9|91482.7|91428.3|91440.6|91350.6|46
1642554090000|2022-01-19 01:01:30|91451.3|91378.9|91443.2|91370|91455.3|91390.8|91431.3|91370|42
1642554100000|2022-01-19 01:01:40|91443.4|91369.7|91426.3|91376.3|91450|91377.6|91425.6|91361.8|30
1642554110000|2022-01-19 01:01:50|91425.8|91375.8|91428|91378|91431.9|91381.9|91425.8|91375.8|32
1642554120000|2022-01-19 01:02:00|91428.5|91378.5|91443.8|91370.1|91448|91381.5|91426.5|91362.3|36
1642554130000|2022-01-19 01:02:10|91441.6|91380.8|91448.3|91378.3|91452.4|91388.2|91430.6|91365.5|52
1642554140000|2022-01-19 01:02:20|91448.8|91377.6|91461.7|91385.2|91462.3|91394.9|91443.9|91377|43
1642554150000|2022-01-19 01:02:30|91463.7|91384.8|91463|91387.9|91463.7|91388.4|91458.9|91384.8|22
1642554160000|2022-01-19 01:02:40|91464.6|91387.2|91465.3|91387.2|91468.3|91390.5|91460.2|91384|35
1642554170000|2022-01-19 01:02:50|91462.8|91388.9|91469.8|91389.9|91470.5|91391.4|91461.4|91385.4|35
1642554180000|2022-01-19 01:03:00|91468.3|91390.4|91457.9|91381.8|91468.3|91398.7|91444.2|91376.4|34
1642554190000|2022-01-19 01:03:10|91457.7|91382.9|91463.4|91383.4|91463.4|91397.1|91445.4|91380.4|27
1642554200000|2022-01-19 01:03:20|91462.2|91383.5|91468.2|91393|91477.9|91406.5|91452.6|91381.6|48
1642554210000|2022-01-19 01:03:30|91470.9|91393.2|91471.8|91396.3|91474.2|91396.3|91468.6|91392.2|27
1642554220000|2022-01-19 01:03:40|91470|91396.6|91474.8|91400.7|91479.5|91408.7|91458.5|91394|40
1642554230000|2022-01-19 01:03:50|91475|91400.9|91470.8|91397.4|91477.6|91404.4|91470.6|91391.8|33
1642554240000|2022-01-19 01:04:00|91470.9|91397.6|91466.4|91388.9|91474.9|91399.4|91465.8|91387.5|51
1642554250000|2022-01-19 01:04:10|91466.9|91389.3|91443.2|91393.2|91466.9|91402|91442.2|91381.2|53
1642554260000|2022-01-19 01:04:20|91453.6|91382.4|91456|91377.8|91459.8|91393.2|91439|91375.4|35
1642554270000|2022-01-19 01:04:30|91454.8|91379.9|91442|91392|91456.5|91392.7|91435.7|91375.4|33
1642554280000|2022-01-19 01:04:40|91442.6|91392.6|91452.9|91378.6|91455.1|91393.2|91441.2|91376.5|22
1642554290000|2022-01-19 01:04:50|91453|91376.2|91454.9|91374.6|91455|91391.7|91439.4|91374.6|25
1642554300000|2022-01-19 01:05:00|91457.1|91374.5|91456.2|91375.3|91457.5|91377.5|91450.1|91374.5|20
1642554310000|2022-01-19 01:05:10|91456.9|91375.4|91451.4|91377.8|91457|91388.9|91438.4|91372.8|28
1642554320000|2022-01-19 01:05:20|91453.5|91377.4|91453|91373.9|91456.9|91388.6|91436.9|91369|30
1642554330000|2022-01-19 01:05:30|91453.1|91374.1|91453.9|91374.8|91459.8|91390.3|91439.9|91374.1|32
1642554340000|2022-01-19 01:05:40|91453.1|91378.1|91452.7|91381.5|91455.1|91381.6|91451.8|91378|21
1642554350000|2022-01-19 01:05:50|91452.9|91380.7|91441.4|91391.4|91455.3|91391.4|91441.4|91378.7|18
1642554360000|2022-01-19 01:06:00|91441.2|91391.2|91442.4|91392.4|91461.6|91394.3|91441.2|91378.5|31
1642554370000|2022-01-19 01:06:10|91450.7|91379.7|91441|91391|91456.9|91394.2|91441|91379.7|37
1642554380000|2022-01-19 01:06:20|91453|91381.8|91440.8|91390.8|91457.9|91392.3|91440.5|91380.5|38
1642554390000|2022-01-19 01:06:30|91440.9|91390.9|91455.6|91380.7|91455.6|91391.9|91439.7|91379|27
1642554400000|2022-01-19 01:06:40|91454.5|91381.7|91456|91381|91463.8|91387.6|91454.5|91379.6|40
1642554410000|2022-01-19 01:06:50|91457.1|91380.3|91455.7|91383.4|91457.1|91392.1|91441.2|91379.7|27
1642554420000|2022-01-19 01:07:00|91455.5|91383|91455.4|91384.1|91457.8|91392.4|91442.1|91381.7|39
1642554430000|2022-01-19 01:07:10|91455.3|91384.2|91445.4|91395.4|91457|91395.4|91444|91381.4|32
1642554440000|2022-01-19 01:07:20|91445.2|91395.2|91461.8|91383.2|91463.3|91395.2|91444.7|91381.6|29
1642554450000|2022-01-19 01:07:30|91461|91381.3|91452.7|91380.4|91461.3|91384.5|91452.7|91378.8|36
1642554460000|2022-01-19 01:07:40|91452.8|91379.7|91453.8|91382.2|91456.4|91384.1|91452.5|91379.7|34
1642554470000|2022-01-19 01:07:50|91453.9|91382.3|91444.1|91394.1|91459.2|91394.1|91442.9|91380.1|35
1642554480000|2022-01-19 01:08:00|91444.3|91394.3|91462|91377.5|91462.6|91395.7|91441.9|91377.5|39
1642554490000|2022-01-19 01:08:10|91459.5|91380.3|91457.6|91382.2|91465.6|91397.8|91447.3|91380.3|32
1642554500000|2022-01-19 01:08:20|91457.9|91382.6|91457.6|91385.2|91465.3|91388.5|91457.4|91382.6|38
1642554510000|2022-01-19 01:08:30|91457.9|91384.4|91459.3|91377.5|91460.8|91385.9|91454.6|91377.5|40
1642554520000|2022-01-19 01:08:40|91459.4|91377.6|91459|91381.9|91460.8|91384.7|91453.6|91377|35
1642554530000|2022-01-19 01:08:50|91458.6|91381.5|91460|91382|91462.5|91387.4|91455|91381.5|38
1642554540000|2022-01-19 01:09:00|91459.5|91378.8|91457.6|91373.1|91459.5|91384.4|91452.3|91373.1|31
1642554550000|2022-01-19 01:09:10|91455.9|91376.2|91448.6|91377.6|91458.3|91380.9|91448.1|91374.1|33
1642554560000|2022-01-19 01:09:20|91448.7|91377|91452.2|91373.8|91453.9|91378.1|91448.7|91373.8|18
1642554570000|2022-01-19 01:09:30|91451.5|91374.4|91450.5|91374.9|91455.7|91376.3|91448.7|91373|15
1642554580000|2022-01-19 01:09:40|91450.7|91373.8|91450.2|91371|91457.1|91375.5|91447.8|91367.1|19
1642554590000|2022-01-19 01:09:50|91449.9|91371.6|91460.3|91381.5|91461.7|91381.5|91449.9|91371.6|32
1642554600000|2022-01-19 01:10:00|91463.9|91382.6|91461.1|91384.6|91463.9|91385.3|91454.2|91378.4|44
1642554610000|2022-01-19 01:10:10|91461.4|91384.3|91464.2|91382.5|91465.5|91385.7|91461.1|91382.5|8
1642554620000|2022-01-19 01:10:20|91464.5|91380.8|91459|91381.1|91464.5|91383.9|91457.7|91379.7|27
1642554630000|2022-01-19 01:10:30|91460.2|91382.7|91456.6|91384|91463.7|91384|91455.5|91378|20
1642554640000|2022-01-19 01:10:40|91454.9|91383|91457.6|91387.1|91470.8|91398.6|91447.4|91379.8|28
1642554650000|2022-01-19 01:10:50|91447.4|91397.4|91464.5|91387|91467.4|91397.9|91447.4|91379.2|22
1642554660000|2022-01-19 01:11:00|91465.9|91386.5|91461|91386.8|91466.6|91387.6|91459.3|91384.4|27
1642554670000|2022-01-19 01:11:10|91462.1|91386|91448.7|91398.7|91463.8|91400.4|91448.7|91384|23
1642554680000|2022-01-19 01:11:20|91449.3|91399.3|91458.6|91383.5|91462.3|91399.3|91447.9|91380.9|10
1642554690000|2022-01-19 01:11:30|91461.7|91383.7|91458.6|91385.5|91465.1|91396.9|91446.7|91383.4|17
1642554700000|2022-01-19 01:11:40|91459|91384.5|91448.6|91398.6|91463.5|91401.6|91448.6|91382.3|25
1642554710000|2022-01-19 01:11:50|91448.9|91398.9|91464.7|91379.2|91468.6|91398.9|91448.9|91377.2|11
1642554720000|2022-01-19 01:12:00|91466.1|91379.6|91460.7|91385.1|91467|91385.2|91460.5|91379|15
1642554730000|2022-01-19 01:12:10|91460.9|91384.4|91460.8|91385.9|91465.2|91388.1|91458.7|91380.7|22
1642554740000|2022-01-19 01:12:20|91460.5|91386.3|91460.5|91385|91468.9|91387.7|91460.3|91384.7|9
1642554750000|2022-01-19 01:12:30|91463.2|91386.4|91461.7|91382.2|91463.2|91398.4|91448.2|91382.2|8
1642554760000|2022-01-19 01:12:40|91456.7|91386.2|91460.5|91386.8|91460.6|91388.9|91456.7|91381.4|10
1642554770000|2022-01-19 01:12:50|91459.8|91387.6|91454.9|91380.7|91464.7|91387.6|91454.9|91380.7|19
1642554780000|2022-01-19 01:13:00|91455.3|91381.1|91455.3|91381.3|91458.3|91393.5|91443.5|91380|22
1642554790000|2022-01-19 01:13:10|91460.1|91380.8|91444.6|91394.6|91460.4|91397|91444.6|91380.3|15
1642554800000|2022-01-19 01:13:20|91457|91381.9|91456.5|91379.7|91464.9|91392.4|91442|91377|19
1642554810000|2022-01-19 01:13:30|91457.3|91378.1|91455.7|91383.7|91458.1|91395.7|91442.4|91376.8|22
1642554820000|2022-01-19 01:13:40|91458.6|91384.8|91443.7|91393.7|91467|91393.9|91443.7|91376.6|16
1642554830000|2022-01-19 01:13:50|91443.3|91393.3|91455.2|91381.8|91458.6|91393.8|91442.7|91381.8|21
1642554840000|2022-01-19 01:14:00|91453.4|91383.1|91457.3|91386.1|91461.5|91399.4|91443.3|91383|24
1642554850000|2022-01-19 01:14:10|91446.1|91396.1|91466.8|91378.4|91466.8|91396.1|91444.4|91378.4|18
1642554860000|2022-01-19 01:14:20|91459.1|91378.2|91446.9|91396.9|91460|91398.1|91446.9|91378.2|27
1642554870000|2022-01-19 01:14:30|91457.9|91385.5|91469.6|91389.7|91469.6|91390.7|91457.9|91379.5|18
1642554880000|2022-01-19 01:14:40|91474|91387.2|91468.2|91386.4|91477.1|91391.2|91464|91378.5|20
1642554890000|2022-01-19 01:14:50|91467.4|91387.3|91466.2|91391.4|91468.6|91392.9|91465.1|91385.7|13
1642554900000|2022-01-19 01:15:00|91466.6|91391.7|91467.3|91395.4|91468.3|91406.6|91455.6|91390.3|29
1642554910000|2022-01-19 01:15:10|91468.7|91393.6|91448.9|91398.9|91468.9|91403.1|91448.9|91384.8|32
1642554920000|2022-01-19 01:15:20|91455.8|91385.7|91461.8|91376.5|91464.5|91396.7|91445.6|91376|29
1642554930000|2022-01-19 01:15:30|91462.9|91375.7|91461.6|91388.8|91469.6|91401|91450.1|91375.7|21
1642554940000|2022-01-19 01:15:40|91461.5|91388.7|91463.5|91389.7|91468.6|91403.1|91453.1|91388.5|27
1642554950000|2022-01-19 01:15:50|91463.1|91389.6|91464.3|91389.9|91465.3|91390.4|91463.1|91388.5|23
1642554960000|2022-01-19 01:16:00|91466.5|91389.8|91466.2|91392.5|91470.7|91406.1|91455.3|91389.8|42
1642554970000|2022-01-19 01:16:10|91465.9|91392.2|91467|91395.7|91470.1|91407.6|91456.3|91388.9|28
1642554980000|2022-01-19 01:16:20|91456.6|91406.6|91475.2|91400.3|91480.1|91407|91456.6|91391.7|45
1642554990000|2022-01-19 01:16:30|91477.6|91398.9|91474.2|91397.5|91478.7|91399.3|91474.2|91393.4|19
1642555000000|2022-01-19 01:16:40|91472.8|91400.9|91476.4|91406|91481.3|91417.2|91462.6|91397.1|41
1642555010000|2022-01-19 01:16:50|91476.3|91405.3|91484.1|91411.7|91485.4|91416.2|91466.2|91402.4|13
1642555020000|2022-01-19 01:17:00|91484.9|91406.3|91479|91401.4|91485.4|91408.9|91479|91399.9|16
1642555030000|2022-01-19 01:17:10|91478.8|91402.4|91482|91400.3|91483.6|91417.1|91466.6|91399.6|29
1642555040000|2022-01-19 01:17:20|91479|91400.5|91476.5|91406|91483.6|91406|91476.2|91398|30
1642555050000|2022-01-19 01:17:30|91466.5|91416.5|91475.3|91396.1|91482.2|91416.5|91460.5|91392.7|27
1642555060000|2022-01-19 01:17:40|91474.2|91396.9|91475.6|91398.8|91477.4|91398.8|91470.9|91395.6|28
1642555070000|2022-01-19 01:17:50|91474.6|91400.1|91474.2|91402|91476.2|91402.2|91473.5|91397.7|22
1642555080000|2022-01-19 01:18:00|91474.1|91403|91474.9|91404.2|91476.7|91415.3|91462.3|91399.6|44
1642555090000|2022-01-19 01:18:10|91464.9|91414.9|91465.5|91415.5|91478.3|91415.5|91459.4|91399.2|26
1642555100000|2022-01-19 01:18:20|91465|91415|91470|91420|91486.1|91421.3|91465|91404.8|27
1642555110000|2022-01-19 01:18:30|91468.9|91418.9|91482.9|91400.8|91502.7|91420.6|91468.7|91388.1|33
1642555120000|2022-01-19 01:18:40|91482.7|91402.6|91478|91403.5|91482.7|91405.9|91477.2|91401.7|25
1642555130000|2022-01-19 01:18:50|91478.1|91403.6|91467.2|91417.2|91478.9|91419|91467.1|91403.6|24
1642555140000|2022-01-19 01:19:00|91467.1|91417.1|91476.2|91405.4|91483.1|91418|91467|91400.6|23
1642555150000|2022-01-19 01:19:10|91476.1|91404.4|91477.1|91402.4|91478.5|91415.6|91465.3|91400.9|27
1642555160000|2022-01-19 01:19:20|91476.5|91402.7|91482.3|91398|91487.2|91416.5|91464.2|91397.8|32
1642555170000|2022-01-19 01:19:30|91480.5|91396.9|91467.9|91417.9|91480.8|91417.9|91467.9|91396.9|27
1642555180000|2022-01-19 01:19:40|91478.3|91408.1|91468.3|91418.3|91480.8|91418.5|91468.3|91404.6|13
1642555190000|2022-01-19 01:19:50|91479.8|91405.7|91479.7|91405.7|91480.9|91406.7|91477|91404.2|12
1642555200000|2022-01-19 01:20:00|91479.5|91406.2|91485.2|91403.6|91485.2|91422.3|91472.3|91401.8|22
1642555210000|2022-01-19 01:20:10|91489.7|91404|91474.8|91424.8|91489.7|91428.8|91474.8|91402.9|29
1642555220000|2022-01-19 01:20:20|91475|91425|91474.4|91424.4|91486.9|91425.3|91474|91410.4|27
1642555230000|2022-01-19 01:20:30|91474.5|91424.5|91474.7|91424.7|91486.3|91426.7|91474.4|91413.9|13
1642555240000|2022-01-19 01:20:40|91474.9|91424.9|91485.8|91401.9|91485.8|91425.2|91471.2|91401.9|39
1642555250000|2022-01-19 01:20:50|91485.5|91401.6|91483.3|91409.4|91485.5|91424.1|91473.8|91401.6|22
1642555260000|2022-01-19 01:21:00|91483.4|91409.6|91478.2|91428.2|91497.3|91428.5|91478.2|91406.6|22
1642555270000|2022-01-19 01:21:10|91478.6|91428.6|91497.5|91415.8|91497.6|91428.6|91478.2|91415.8|22
1642555280000|2022-01-19 01:21:20|91495.3|91418.8|91494.7|91418.3|91501|91421.2|91491.3|91408.8|23
1642555290000|2022-01-19 01:21:30|91492.2|91420.9|91497.7|91421.2|91498.4|91422.4|91491.6|91412.9|21
1642555300000|2022-01-19 01:21:40|91496.7|91422.1|91499.2|91420.2|91508.3|91428.2|91495.5|91419.1|15
1642555310000|2022-01-19 01:21:50|91497.5|91420.5|91491.2|91420.4|91501|91430.9|91480.6|91418.5|16
1642555320000|2022-01-19 01:22:00|91492.2|91419.2|91494.1|91421.1|91498.6|91432.4|91480.5|91413.4|23
1642555330000|2022-01-19 01:22:10|91492.9|91415.6|91495.8|91413.2|91495.9|91429.4|91479.4|91413.2|12
1642555340000|2022-01-19 01:22:20|91493.4|91415.6|91491.4|91417.6|91495.5|91429.4|91479.4|91413.2|14
1642555350000|2022-01-19 01:22:30|91493.9|91418.4|91481.1|91431.1|91495.9|91434.3|91480.9|91417.9|23
1642555360000|2022-01-19 01:22:40|91481.8|91431.8|91495.1|91445.1|91505.3|91445.4|91481.8|91427.2|31
1642555370000|2022-01-19 01:22:50|91494.5|91444.5|91506.7|91433|91506.7|91445.4|91494.5|91432.3|17
1642555380000|2022-01-19 01:23:00|91507.5|91430.4|91505|91434.3|91507.5|91434.3|91503.9|91423.1|19
1642555390000|2022-01-19 01:23:10|91506|91433.1|91502.8|91430.4|91506.3|91433.9|91502.4|91430.4|17
1642555400000|2022-01-19 01:23:20|91503.3|91428.4|91490.1|91440.1|91506.5|91441.9|91490.1|91426.9|18
1642555410000|2022-01-19 01:23:30|91500.6|91429.7|91502.7|91429.6|91506.9|91440.5|91490.2|91427.2|17
1642555420000|2022-01-19 01:23:40|91502.3|91430.3|91499.2|91425.2|91505.5|91430.3|91499.2|91422.1|27
1642555430000|2022-01-19 01:23:50|91501.2|91423.4|91502.9|91424|91502.9|91436.7|91485.8|91423.4|18
1642555440000|2022-01-19 01:24:00|91502.8|91423.9|91501.6|91423.9|91502.9|91426.3|91499.2|91423.8|20
1642555450000|2022-01-19 01:24:10|91501.1|91424.1|91500.9|91426.9|91501.1|91436|91485.8|91423.8|33
1642555460000|2022-01-19 01:24:20|91501.5|91427.9|91499.9|91424.2|91501.5|91427.9|91498.3|91424.2|25
1642555470000|2022-01-19 01:24:30|91486.7|91436.7|91497.4|91417.4|91498.9|91436.7|91485.4|91417.4|18
1642555480000|2022-01-19 01:24:40|91497.5|91418.8|91497.8|91420.7|91499.9|91422.3|91495.8|91413.8|14
1642555490000|2022-01-19 01:24:50|91498.3|91419.5|91496.7|91446.7|91510.4|91447.3|91491.1|91419.5|30
1642555500000|2022-01-19 01:25:00|91496.1|91446.1|91509.5|91430.9|91515.5|91447.2|91495.8|91425.2|32
1642555510000|2022-01-19 01:25:10|91509.6|91430.5|91506.6|91427.6|91509.9|91432.5|91506.2|91426|19
1642555520000|2022-01-19 01:25:20|91506.3|91428|91504|91431.1|91506.3|91443.4|91493.3|91427|25
1642555530000|2022-01-19 01:25:30|91503.6|91431.4|91501.8|91419.3|91505.9|91431.6|91498.2|91419.3|29
1642555540000|2022-01-19 01:25:40|91498.2|91423.4|91498.7|91418.8|91507.9|91425.1|91497.5|91417.2|41
1642555550000|2022-01-19 01:25:50|91499.6|91416.8|91501.8|91418.7|91503.3|91424.9|91497|91416.8|18
1642555560000|2022-01-19 01:26:00|91501.3|91417.6|91500.9|91427.4|91504.1|91438|91487.8|91417.6|33
1642555570000|2022-01-19 01:26:10|91500.6|91428.2|91501.4|91427.2|91501.6|91439|91489|91427.2|20
1642555580000|2022-01-19 01:26:20|91507.2|91422.9|91494.9|91444.9|91511.7|91445.3|91491.6|91422.9|38
1642555590000|2022-01-19 01:26:30|91493.7|91443.7|91505.1|91433.1|91506.4|91443.7|91493.2|91431.8|32
1642555600000|2022-01-19 01:26:40|91505|91433|91508.7|91433.7|91513.2|91435.5|91504.9|91431.1|32
1642555610000|2022-01-19 01:26:50|91515.1|91427.4|91500.3|91428.2|91515.1|91432.5|91500.3|91422.2|25
1642555620000|2022-01-19 01:27:00|91500.2|91428.1|91505.2|91433.7|91514.8|91448.8|91489.2|91428.1|41
1642555630000|2022-01-19 01:27:10|91509.1|91431.1|91506.6|91431.7|91509.1|91435.5|91504.8|91428.9|32
1642555640000|2022-01-19 01:27:20|91505.6|91432.2|91506.5|91426.6|91508.1|91432.3|91505.5|91425.8|28
1642555650000|2022-01-19 01:27:30|91506.6|91426.4|91504.7|91430.6|91507|91442.9|91492.9|91423.6|30
1642555660000|2022-01-19 01:27:40|91502.7|91432.1|91505.3|91428.1|91505.4|91442.1|91492|91426.5|20
1642555670000|2022-01-19 01:27:50|91504.9|91428.3|91505.8|91432.1|91506.2|91432.1|91502.9|91427.9|15
1642555680000|2022-01-19 01:28:00|91503.1|91433.1|91501.8|91430.8|91511.2|91433.1|91501.7|91425.4|25
1642555690000|2022-01-19 01:28:10|91502.3|91430.2|91505|91430.4|91505.7|91441.5|91490.3|91418.1|31
1642555700000|2022-01-19 01:28:20|91506|91428.3|91512.1|91436.5|91513.3|91439.7|91503|91428.3|39
1642555710000|2022-01-19 01:28:30|91512.8|91436.4|91507.4|91436.3|91513.7|91439.8|91507|91431.1|28
1642555720000|2022-01-19 01:28:40|91508.4|91436|91507.7|91436.8|91508.4|91448|91498|91434.1|30
1642555730000|2022-01-19 01:28:50|91507.6|91436.7|91506.8|91436.3|91509|91447.9|91497.7|91434|26
1642555740000|2022-01-19 01:29:00|91506.5|91436.5|91514|91443|91524.4|91454.1|91502.4|91435.8|30
1642555750000|2022-01-19 01:29:10|91514.6|91442.4|91512.5|91439.9|91516|91454.7|91504.1|91439.8|38
1642555760000|2022-01-19 01:29:20|91512|91440.5|91514|91441.4|91518|91452.3|91502.2|91435.7|29
1642555770000|2022-01-19 01:29:30|91515|91441.9|91513.7|91438.9|91515.4|91443.5|91511.9|91438.9|27
1642555780000|2022-01-19 01:29:40|91513.2|91439.6|91517.2|91442.8|91519|91451.7|91501.7|91435.4|25
1642555790000|2022-01-19 01:29:50|91518|91443.3|91518.6|91442.7|91523|91455.5|91505.3|91433.9|23
1642555800000|2022-01-19 01:30:00|91521|91442.8|91519.5|91440.3|91521.3|91445.8|91517.1|91438.3|24
1642555810000|2022-01-19 01:30:10|91519.9|91440.5|91520.7|91437.1|91520.8|91441.3|91518.8|91437.1|12
1642555820000|2022-01-19 01:30:20|91519.1|91438.1|91519.8|91447.7|91530.7|91449.8|91514.5|91436.4|41
1642555830000|2022-01-19 01:30:30|91520|91447.9|91520.1|91441.9|91523.9|91448|91518.9|91440.6|39
1642555840000|2022-01-19 01:30:40|91520.5|91442.5|91517|91441.8|91520.5|91444.5|91516.8|91440.3|22
1642555850000|2022-01-19 01:30:50|91516|91442.3|91517.6|91443.7|91518.3|91445.5|91516|91442.3|28
1642555860000|2022-01-19 01:31:00|91517.2|91443.2|91518.6|91444.6|91519.2|91445.9|91516.7|91442.7|30
1642555870000|2022-01-19 01:31:10|91518.3|91445.3|91521.8|91439.4|91521.8|91445.3|91516.3|91437.9|17
1642555880000|2022-01-19 01:31:20|91521.3|91439.6|91515.9|91444.6|91521.7|91455.3|91504.5|91439.4|22
1642555890000|2022-01-19 01:31:30|91516|91444.7|91514.7|91441.5|91518.2|91455.5|91505.3|91436.3|21
1642555900000|2022-01-19 01:31:40|91514.4|91441.4|91510.5|91436|91514.4|91452.3|91501.6|91436|23
1642555910000|2022-01-19 01:31:50|91511.1|91435.3|91509.1|91438.3|91511.1|91448.7|91498.6|91435.3|18
1642555920000|2022-01-19 01:32:00|91509.4|91437.7|91499.2|91449.2|91509.4|91449.3|91498.5|91436.7|15
1642555930000|2022-01-19 01:32:10|91499.4|91449.4|91493.9|91443.9|91511.5|91449.4|91493.6|91431.7|20
1642555940000|2022-01-19 01:32:20|91494.4|91444.4|91504.2|91434|91504.2|91444.6|91493.5|91434|23
1642555950000|2022-01-19 01:32:30|91494.1|91444.1|91497.5|91447.5|91506.6|91448.5|91494.1|91436.6|21
1642555960000|2022-01-19 01:32:40|91497.8|91447.8|91503.4|91433.1|91507.9|91448.2|91492.5|91427.4|27
1642555970000|2022-01-19 01:32:50|91504.2|91432.8|91495.4|91445.4|91509|91445.4|91493.2|91429.7|30
1642555980000|2022-01-19 01:33:00|91495.1|91445.1|91500.8|91425.6|91504.7|91445.7|91494.4|91421.9|29
1642555990000|2022-01-19 01:33:10|91500.1|91425.9|91489.3|91439.3|91500.2|91439.8|91488.6|91424.8|30
1642556000000|2022-01-19 01:33:20|91489.2|91439.2|91495|91445|91508.5|91445.8|91489.2|91429.8|40
1642556010000|2022-01-19 01:33:30|91494.9|91444.9|91505.1|91434.8|91507.1|91446.5|91494.6|91432|34
1642556020000|2022-01-19 01:33:40|91505.4|91434.9|91505|91430.6|91506.2|91445.5|91494.6|91428.4|26
1642556030000|2022-01-19 01:33:50|91504.8|91430.2|91491.6|91441.6|91505.4|91443|91491.1|91428.4|37
1642556040000|2022-01-19 01:34:00|91491.3|91441.3|91510.5|91427.4|91512.3|91441.7|91491.2|91417.9|45
1642556050000|2022-01-19 01:34:10|91501|91426.5|91501.7|91426.8|91511.7|91432.1|91499.3|91424.4|53
1642556060000|2022-01-19 01:34:20|91501.8|91427|91511.3|91433.9|91511.3|91443.7|91491.1|91426.3|35
1642556070000|2022-01-19 01:34:30|91505.9|91434.9|91506.1|91432.7|91513.5|91446.7|91496.3|91427.9|58
1642556080000|2022-01-19 01:34:40|91505.4|91433|91495|91445|91508.4|91445.9|91492.9|91430.2|37
1642556090000|2022-01-19 01:34:50|91495.2|91445.2|91493.2|91443.2|91507.3|91446.2|91493.2|91428.8|37
1642556100000|2022-01-19 01:35:00|91492.1|91442.1|91501.7|91431.2|91506.5|91443.6|91490.8|91427|33
1642556110000|2022-01-19 01:35:10|91501.4|91430.9|91498.3|91419|91502.1|91440.5|91490.2|91418.8|39
1642556120000|2022-01-19 01:35:20|91497.6|91420.4|91517.4|91433.9|91519.5|91439.7|91496.9|91416.9|64
1642556130000|2022-01-19 01:35:30|91516.6|91433.8|91516|91438.8|91517.6|91441.6|91509.4|91427|53
1642556140000|2022-01-19 01:35:40|91516.4|91437.9|91522.7|91438.7|91527.4|91442.6|91514.9|91432.9|29
1642556150000|2022-01-19 01:35:50|91522|91439.4|91518|91438|91522|91441.8|91517.2|91436|22
1642556160000|2022-01-19 01:36:00|91517.2|91439.9|91524.6|91442.7|91524.8|91442.7|91517.2|91435.6|31
1642556170000|2022-01-19 01:36:10|91520.8|91442.8|91517.4|91438.6|91521.2|91442.8|91512.7|91432.9|54
1642556180000|2022-01-19 01:36:20|91516.1|91440.4|91516.1|91439.7|91516.3|91440.4|91512.6|91435.1|24
1642556190000|2022-01-19 01:36:30|91513.5|91442.5|91508.4|91431.3|91517.2|91442.5|91507.3|91426.2|45
1642556200000|2022-01-19 01:36:40|91509.3|91432.7|91506.4|91430.6|91514|91434.5|91505.3|91427.8|36
1642556210000|2022-01-19 01:36:50|91506.1|91430.8|91508|91425|91511.6|91432.3|91503.1|91419.3|29
1642556220000|2022-01-19 01:37:00|91506.2|91428|91505.6|91428|91510.4|91428.7|91504.1|91419.5|21
1642556230000|2022-01-19 01:37:10|91506.2|91427.6|91506.9|91431.8|91510|91445.5|91494.7|91427.6|24
1642556240000|2022-01-19 01:37:20|91507|91432.3|91503.9|91426.7|91507|91444.3|91494.3|91426.7|23
1642556250000|2022-01-19 01:37:30|91504.9|91425.9|91503.5|91423.4|91509.4|91430.9|91503.2|91423.4|25
1642556260000|2022-01-19 01:37:40|91504.1|91424.3|91503.6|91429|91510.1|91442.5|91492.5|91423.6|30
1642556270000|2022-01-19 01:37:50|91504.3|91429.3|91509.2|91432.2|91511.6|91434.8|91503.5|91427.2|41
1642556280000|2022-01-19 01:38:00|91509.1|91432.5|91510|91432.8|91511.1|91433.8|91504.4|91427.9|23
1642556290000|2022-01-19 01:38:10|91510.8|91430.5|91486|91436|91510.8|91443.8|91486|91423.9|32
1642556300000|2022-01-19 01:38:20|91485.7|91435.7|91498.5|91422.6|91505.4|91435.7|91485.7|91419.6|42
1642556310000|2022-01-19 01:38:30|91499.7|91420.3|91491.8|91419.9|91504.8|91423.3|91491.4|91416.9|44
1642556320000|2022-01-19 01:38:40|91498.3|91419.6|91489.4|91414.7|91498.3|91419.6|91485.5|91410.5|39
1642556330000|2022-01-19 01:38:50|91491.1|91413.7|91490.4|91410.7|91492.4|91414.6|91485.6|91406.4|39
1642556340000|2022-01-19 01:39:00|91493.3|91412.9|91485.7|91411.5|91493.3|91414.1|91485.7|91409|27
1642556350000|2022-01-19 01:39:10|91486.2|91412.1|91484|91406.5|91489|91413.6|91482.6|91406.4|40
1642556360000|2022-01-19 01:39:20|91482.4|91407.8|91482|91411|91487.3|91421.3|91469.8|91405|52
1642556370000|2022-01-19 01:39:30|91486.3|91405.9|91482.5|91403.1|91491.4|91422.4|91469.6|91401.3|60
1642556380000|2022-01-19 01:39:40|91483.8|91402.9|91485.9|91407.1|91487.2|91421|91470.9|91402.9|54
1642556390000|2022-01-19 01:39:50|91485.7|91408.1|91488|91408.8|91489.7|91422.5|91472.5|91406.2|53
1642556400000|2022-01-19 01:40:00|91487.6|91409.3|91475|91399.6|91490.2|91412.9|91462|91394.5|51
1642556410000|2022-01-19 01:40:10|91475.4|91401.5|91473.6|91398.4|91475.6|91411.3|91461.3|91391.4|43
1642556420000|2022-01-19 01:40:20|91474.6|91399.4|91468.7|91395.1|91479.8|91407.6|91456.7|91395.1|46
1642556430000|2022-01-19 01:40:30|91467.9|91396.5|91474|91394.1|91478.6|91405.7|91455.4|91390.5|52
1642556440000|2022-01-19 01:40:40|91473.9|91393.9|91473.4|91400.8|91479|91400.9|91471.6|91393.9|41
1642556450000|2022-01-19 01:40:50|91475.3|91400.7|91473.7|91397.5|91476.6|91400.7|91471.8|91393.3|40
1642556460000|2022-01-19 01:41:00|91473.4|91397.6|91472|91398.8|91480.1|91399.8|91472|91395.8|44
1642556470000|2022-01-19 01:41:10|91471.9|91398.7|91459.3|91409.3|91478.2|91411|91459.2|91397.4|38
1642556480000|2022-01-19 01:41:20|91469.9|91398.7|91466.8|91391.1|91474.8|91398.7|91465|91389.3|34
1642556490000|2022-01-19 01:41:30|91466.9|91391.7|91465.9|91387.4|91468.4|91405.1|91454.7|91386.4|33
1642556500000|2022-01-19 01:41:40|91466.1|91387.2|91464.1|91389.1|91466.1|91391.9|91461.6|91387.2|36
1642556510000|2022-01-19 01:41:50|91463.9|91389.4|91475.5|91391.4|91475.5|91391.7|91463.2|91381.8|28
1642556520000|2022-01-19 01:42:00|91467|91395.1|91464.1|91387.7|91471.2|91406.7|91456.2|91386.4|52
1642556530000|2022-01-19 01:42:10|91464.6|91388|91462.3|91388.1|91468.5|91400.6|91450.5|91386.9|27
1642556540000|2022-01-19 01:42:20|91463|91387.8|91465.7|91392.1|91472.8|91392.8|91460.3|91387.8|33
1642556550000|2022-01-19 01:42:30|91465.4|91391.7|91467.3|91389.9|91473.3|91391.8|91463.2|91387|39
1642556560000|2022-01-19 01:42:40|91465.7|91391.8|91460.7|91390.4|91466.4|91392.9|91460.7|91386.5|32
1642556570000|2022-01-19 01:42:50|91462.3|91390.2|91466.4|91394.1|91466.7|91394.1|91460.4|91382.4|31
1642556580000|2022-01-19 01:43:00|91465.8|91393.4|91464.2|91393.7|91467.1|91403.8|91453.8|91391.9|19
1642556590000|2022-01-19 01:43:10|91464.7|91403.2|91467.4|91391.7|91472.8|91404.9|91453.1|91387.3|25
1642556600000|2022-01-19 01:43:20|91467.8|91391.9|91470.3|91392.3|91474.7|91396.7|91466.1|91389.1|31
1642556610000|2022-01-19 01:43:30|91469.5|91393.4|91466.8|91393.4|91470.8|91405.4|91455.3|91390|25
1642556620000|2022-01-19 01:43:40|91465.9|91394.4|91450.5|91400.5|91469.5|91406.6|91450.3|91385.8|38
1642556630000|2022-01-19 01:43:50|91450.2|91400.2|91454|91404|91469.7|91405.1|91450.2|91389.2|40
1642556640000|2022-01-19 01:44:00|91454.1|91404.1|91449.9|91399.9|91468.5|91404.2|91448.5|91383.2|39
1642556650000|2022-01-19 01:44:10|91449.6|91399.6|91464.8|91392.8|91465.8|91401.4|91449.6|91382.8|28
1642556660000|2022-01-19 01:44:20|91468.6|91388.6|91467|91390.1|91468.6|91392.1|91465.8|91387.7|21
1642556670000|2022-01-19 01:44:30|91467.6|91389.5|91464.1|91389.2|91468.1|91391.7|91462.9|91388.7|10
1642556680000|2022-01-19 01:44:40|91463.7|91390|91464.3|91392.7|91465.8|91392.8|91463.7|91390|22
1642556690000|2022-01-19 01:44:50|91465.4|91393.8|91450.4|91400.4|91472.1|91400.8|91450.3|91384.6|33
1642556700000|2022-01-19 01:45:00|91450.5|91400.5|91458|91384|91462.3|91401|91445.7|91382.6|31
1642556710000|2022-01-19 01:45:10|91459|91382.4|91456.7|91383.6|91459|91395.2|91445|91382.4|21
1642556720000|2022-01-19 01:45:20|91455.9|91384.3|91441.9|91391.9|91457.8|91392.7|91441.9|91376.8|20
1642556730000|2022-01-19 01:45:30|91441.6|91391.6|91453.3|91381.2|91454.2|91392.3|91440.5|91380|25
1642556740000|2022-01-19 01:45:40|91452.9|91381.7|91453.9|91382.4|91457.5|91383.2|91452.9|91380.9|26
1642556750000|2022-01-19 01:45:50|91454|91382.5|91461.4|91386.2|91464.5|91397.6|91446.5|91379.1|44
1642556760000|2022-01-19 01:46:00|91463.1|91382.5|91461.6|91387|91463.1|91387|91459.3|91382.5|26
1642556770000|2022-01-19 01:46:10|91461.7|91387.1|91461.7|91384.2|91462.1|91387.5|91460.8|91384.2|15
1642556780000|2022-01-19 01:46:20|91461.4|91384.4|91457.9|91384.6|91464.5|91397.9|91447.9|91382.4|31
1642556790000|2022-01-19 01:46:30|91457.4|91386.6|91454.5|91380.8|91457.4|91395.7|91444.2|91378.4|40
1642556800000|2022-01-19 01:46:40|91454.2|91381.7|91457.7|91383.7|91457.9|91384.5|91454.2|91380.9|30
1642556810000|2022-01-19 01:46:50|91458|91383.3|91458.9|91383.6|91460.2|91387.5|91458|91381.5|30
1642556820000|2022-01-19 01:47:00|91459.2|91384.7|91445.3|91395.3|91459.2|91396.7|91445.2|91383.2|29
1642556830000|2022-01-19 01:47:10|91445.9|91395.9|91457|91384.6|91466.3|91395.9|91445.4|91383.9|20
1642556840000|2022-01-19 01:47:20|91445.8|91384.9|91445.5|91395.5|91459.5|91397.8|91445.2|91384.9|22
1642556850000|2022-01-19 01:47:30|91455.9|91384.4|91456.8|91386.7|91466.5|91397|91445.6|91383.9|30
1642556860000|2022-01-19 01:47:40|91446.6|91396.6|91448.6|91398.6|91451|91401|91446.6|91396.6|36
1642556870000|2022-01-19 01:47:50|91448.8|91398.8|91462.6|91388.1|91473.3|91401.1|91448.8|91387.7|38
1642556880000|2022-01-19 01:48:00|91452.8|91402.8|91462|91391.2|91462.9|91402.8|91451.8|91387.4|36
1642556890000|2022-01-19 01:48:10|91462.5|91390.3|91456.1|91406.1|91463.6|91406.1|91452.4|91390.3|23
1642556900000|2022-01-19 01:48:20|91456.2|91406.2|91466.1|91393.2|91469.4|91406.8|91455.5|91391.5|35
1642556910000|2022-01-19 01:48:30|91467|91391.9|91464|91391.7|91468|91393.8|91464|91390.4|29
1642556920000|2022-01-19 01:48:40|91464.5|91392.5|91455.8|91405.8|91466.7|91406.2|91454.5|91390.9|35
1642556930000|2022-01-19 01:48:50|91456.2|91406.2|91472.9|91399.7|91476.2|91406.4|91455|91394.5|44
1642556940000|2022-01-19 01:49:00|91472.8|91399.4|91486.4|91409.1|91489.2|91412.9|91472.8|91391.6|58
1642556950000|2022-01-19 01:49:10|91486.5|91409.2|91490.5|91415.8|91491.8|91415.8|91483.3|91400.5|51
1642556960000|2022-01-19 01:49:20|91490.1|91415.2|91490.9|91414.2|91492.6|91415.2|91487.1|91410.6|26
1642556970000|2022-01-19 01:49:30|91491.7|91413.2|91486.9|91414.1|91493|91416|91485.7|91410.7|42
1642556980000|2022-01-19 01:49:40|91489.1|91412.2|91480.9|91404.9|91493.8|91413.5|91480.6|91398.9|50
1642556990000|2022-01-19 01:49:50|91481|91405.7|91483.3|91402.6|91485.3|91406.5|91477.6|91395.7|50
1642557000000|2022-01-19 01:50:00|91482.8|91403.1|91476|91403.1|91484.6|91414.4|91462.3|91395.7|57
1642557010000|2022-01-19 01:50:10|91477.5|91403.4|91483.8|91403.6|91485.2|91416|91466|91399.9|64
1642557020000|2022-01-19 01:50:20|91482.8|91405.5|91481|91405|91487.4|91406.9|91479.7|91399.1|43
1642557030000|2022-01-19 01:50:30|91480.9|91404.9|91479.7|91403.8|91484.4|91406|91478.3|91397.5|35
1642557040000|2022-01-19 01:50:40|91480.4|91403|91480.3|91397.6|91483.6|91405.1|91475.7|91395.5|41
1642557050000|2022-01-19 01:50:50|91478.7|91398.5|91476.5|91405.8|91481.3|91415.8|91465.8|91395.7|38
1642557060000|2022-01-19 01:51:00|91476.9|91405.3|91477.7|91396.8|91480.3|91415.5|91464.5|91392.8|41
1642557070000|2022-01-19 01:51:10|91474.7|91400.9|91472.7|91398.1|91477.4|91407.3|91456.7|91393.8|63
1642557080000|2022-01-19 01:51:20|91473.5|91398.8|91467.3|91397.1|91480.5|91408.6|91458.6|91393.4|68
1642557090000|2022-01-19 01:51:30|91468.3|91396.6|91474.4|91393.8|91475.1|91396.9|91464.2|91386.1|78
1642557100000|2022-01-19 01:51:40|91469.6|91392.7|91474|91398.3|91481.6|91418.2|91458.3|91390.7|77
1642557110000|2022-01-19 01:51:50|91472|91396.7|91474.4|91394.7|91481.6|91400.2|91470|91391.7|80
1642557120000|2022-01-19 01:52:00|91475.9|91396|91477.8|91398.4|91485|91419.9|91467.3|91395.2|80
1642557130000|2022-01-19 01:52:10|91481.6|91399.4|91471.5|91421.5|91493.3|91421.5|91461.3|91399.4|75
1642557140000|2022-01-19 01:52:20|91471|91421|91483.8|91410.4|91494.3|91423.6|91468.2|91408.5|60
1642557150000|2022-01-19 01:52:30|91485.2|91410.8|91483.6|91412.2|91492.3|91424.5|91466|91404.2|76
1642557160000|2022-01-19 01:52:40|91485.5|91413.7|91466.3|91416.3|91486.3|91424.7|91465.7|91404.3|78
1642557170000|2022-01-19 01:52:50|91466.4|91416.4|91467.8|91417.8|91488.4|91422.1|91466.1|91401|76
1642557180000|2022-01-19 01:53:00|91467.7|91417.7|91466.7|91416.7|91485.2|91418.4|91463.5|91400.3|64
1642557190000|2022-01-19 01:53:10|91477.9|91406.4|91481.6|91408.1|91488.5|91419.3|91465.7|91401.6|59
1642557200000|2022-01-19 01:53:20|91481.5|91408.5|91475.7|91403.1|91490.5|91418.4|91467.9|91402.4|47
1642557210000|2022-01-19 01:53:30|91476.9|91402.3|91465.3|91415.3|91486.8|91415.3|91460.5|91397.5|75
1642557220000|2022-01-19 01:53:40|91462.9|91412.9|91473.6|91397.5|91484.7|91416|91460.9|91395.1|67
1642557230000|2022-01-19 01:53:50|91481.1|91397.2|91476.1|91405.5|91482.7|91417|91456.5|91393.7|74
1642557240000|2022-01-19 01:54:00|91465.9|91415.9|91485.6|91407.5|91487.6|91423.6|91465.9|91403.1|77
1642557250000|2022-01-19 01:54:10|91489.5|91407|91484.8|91408|91489.7|91410.6|91479.4|91406.1|80
1642557260000|2022-01-19 01:54:20|91485.5|91408.5|91469.6|91419.6|91486.3|91420.5|91463.5|91405.4|79
1642557270000|2022-01-19 01:54:30|91468.7|91418.7|91464.2|91414.2|91480|91419.3|91462.1|91401.1|76
1642557280000|2022-01-19 01:54:40|91474.6|91402.8|91461.4|91411.4|91480|91413.8|91456.6|91397.2|78
1642557290000|2022-01-19 01:54:50|91458.9|91408.9|91477.1|91401|91484.4|91414.6|91456.4|91398.2|76
1642557300000|2022-01-19 01:55:00|91475.6|91399.5|91482.7|91405.3|91485.9|91417.3|91458.3|91399.5|79
1642557310000|2022-01-19 01:55:10|91481.8|91406.3|91471.4|91421.4|91485|91421.5|91464.6|91405|78
1642557320000|2022-01-19 01:55:20|91471.5|91421.5|91472.7|91396.4|91488.6|91421.5|91460.1|91395.9|78
1642557330000|2022-01-19 01:55:30|91472.5|91395.6|91485|91403.3|91489.8|91420.4|91456.5|91395.6|75
1642557340000|2022-01-19 01:55:40|91483.3|91403|91468.1|91418.1|91492|91422.7|91465.1|91400.7|80
1642557350000|2022-01-19 01:55:50|91465.5|91415.5|91479.3|91405.3|91486.9|91419.1|91462.4|91404|72
1642557360000|2022-01-19 01:56:00|91465.5|91415.5|91475.3|91400.9|91486.7|91418.4|91464.4|91400.1|80
1642557370000|2022-01-19 01:56:10|91473.8|91400.7|91473.4|91423.4|91492.7|91425.4|91462.3|91400.7|76
1642557380000|2022-01-19 01:56:20|91473|91423|91477.9|91427.9|91493.6|91432.4|91473|91416.4|73
1642557390000|2022-01-19 01:56:30|91478.7|91428.7|91470.7|91420.7|91490|91432.1|91467.1|91407.1|79
1642557400000|2022-01-19 01:56:40|91471.3|91421.3|91469.1|91419.1|91486.4|91424.1|91466.5|91402.9|73
1642557410000|2022-01-19 01:56:50|91467.7|91417.7|91471.2|91421.2|91487.1|91422.7|91463.8|91408.3|75
1642557420000|2022-01-19 01:57:00|91474.2|91424.2|91476.7|91426.7|91484.8|91426.7|91468.7|91410.3|78
1642557430000|2022-01-19 01:57:10|91472.6|91422.6|91470.2|91420.2|91489.3|91426.6|91467.1|91405.6|71
1642557440000|2022-01-19 01:57:20|91469.9|91419.9|91474.9|91424.9|91488.1|91425|91465.7|91404.8|73
1642557450000|2022-01-19 01:57:30|91473.7|91423.7|91469|91419|91484.6|91425.7|91467|91409.3|70
1642557460000|2022-01-19 01:57:40|91469.1|91419.1|91470.6|91420.6|91486.9|91424.8|91468.1|91409.2|73
1642557470000|2022-01-19 01:57:50|91469.8|91419.8|91474.1|91424.1|91491.7|91424.1|91468.2|91408.9|79
1642557480000|2022-01-19 01:58:00|91472|91422|91472.2|91422.2|91486.4|91425.7|91468.5|91409.7|50
1642557490000|2022-01-19 01:58:10|91471.7|91421.7|91482.6|91411.9|91491.4|91424.2|91468.9|91406.3|69
1642557500000|2022-01-19 01:58:20|91483.3|91412.6|91469.1|91419.1|91487|91427.4|91469.1|91410|72
1642557510000|2022-01-19 01:58:30|91469.2|91419.2|91476|91405.8|91483.9|91423.6|91465.7|91403|78
1642557520000|2022-01-19 01:58:40|91476.9|91406.4|91483|91409.9|91488.8|91423.2|91465.4|91404.8|66
1642557530000|2022-01-19 01:58:50|91480.7|91408.9|91484.2|91410.4|91492.9|91421|91465.6|91400|75
1642557540000|2022-01-19 01:59:00|91488.7|91411.1|91462|91412|91488.7|91420.2|91458.2|91394|73
1642557550000|2022-01-19 01:59:10|91464|91414|91484.4|91406.6|91491.5|91414.8|91462|91395.7|76
1642557560000|2022-01-19 01:59:20|91485.8|91407.9|91466.6|91416.6|91490.9|91418.8|91461.6|91396.8|76
1642557570000|2022-01-19 01:59:30|91470.1|91420.1|91465.2|91415.2|91488.7|91420.1|91463.2|91403.6|72
1642557580000|2022-01-19 01:59:40|91476.8|91406.5|91463.2|91413.2|91487.6|91418.5|91461|91403.5|58
1642557590000|2022-01-19 01:59:50|91462.8|91412.8|91473.4|91400.2|91485.4|91417|91460.5|91396.7|60
1642557600000|2022-01-19 02:00:00|91474.7|91402.4|91465.2|91415.2|91486.8|91415.2|91455.8|91388.3|79
1642557610000|2022-01-19 02:00:10|91465.9|91415.9|91489.9|91406.4|91492.2|91422.1|91462.9|91398.7|76
1642557620000|2022-01-19 02:00:20|91489.1|91409.8|91479|91409|91491.7|91419.3|91456.4|91396.5|79
1642557630000|2022-01-19 02:00:30|91468.3|91418.3|91487.4|91407.1|91489.5|91419.7|91464.6|91402.3|71
1642557640000|2022-01-19 02:00:40|91486.7|91406.3|91491|91409.8|91491|91414.2|91477.1|91399.6|77
1642557650000|2022-01-19 02:00:50|91490.3|91408.4|91484.8|91411.5|91501.7|91421.7|91468.3|91401.7|77
1642557660000|2022-01-19 02:01:00|91484.5|91412|91492.6|91413.6|91493.6|91420.6|91464.3|91401|71
1642557670000|2022-01-19 02:01:10|91492.2|91413.3|91481|91407.6|91496|91425.7|91475.7|91406.7|63
1642557680000|2022-01-19 02:01:20|91483.2|91406.5|91479.7|91407.6|91488|91407.6|91477.9|91400.9|42
1642557690000|2022-01-19 02:01:30|91469.5|91419.5|91473.8|91398.6|91489.5|91419.5|91460.6|91394.7|79
1642557700000|2022-01-19 02:01:40|91473.9|91398.5|91471.8|91394.2|91484.6|91403.1|91468.8|91391.3|77
1642557710000|2022-01-19 02:01:50|91470.4|91394.8|91474.3|91395.5|91486.2|91410.8|91454.5|91392.1|64
1642557720000|2022-01-19 02:02:00|91475.3|91395.3|91480|91401.7|91485.2|91412.1|91459.8|91393.4|77
1642557730000|2022-01-19 02:02:10|91479.8|91401.5|91456.2|91406.2|91482|91409.8|91456.2|91393.2|69
1642557740000|2022-01-19 02:02:20|91456.3|91406.3|91475.4|91386.9|91477.5|91406.7|91451.9|91381.9|55
1642557750000|2022-01-19 02:02:30|91473.9|91386.2|91469.1|91395.5|91480.5|91408.3|91453.5|91386.2|42
1642557760000|2022-01-19 02:02:40|91467.4|91395.3|91485.6|91413|91490.8|91422|91459.3|91393.2|72
1642557770000|2022-01-19 02:02:50|91481.4|91409.8|91486|91411.6|91488.7|91424.2|91467.5|91402.3|80
1642557780000|2022-01-19 02:03:00|91483.8|91413|91485.1|91414.9|91496.4|91429.1|91469.1|91407.3|80
1642557790000|2022-01-19 02:03:10|91488.3|91415.9|91490.8|91414.9|91496.6|91426.1|91473.7|91408.3|80
1642557800000|2022-01-19 02:03:20|91487.2|91415.4|91492.2|91413.8|91496.3|91428.7|91472|91407.2|79
1642557810000|2022-01-19 02:03:30|91486.7|91412.1|91473.3|91423.3|91497.2|91427.9|91473.3|91403.6|76
1642557820000|2022-01-19 02:03:40|91473.2|91423.2|91486.5|91415.4|91492.9|91426.1|91471.6|91407.5|79
1642557830000|2022-01-19 02:03:50|91488.3|91416.6|91489.8|91411|91490.6|91426.9|91471.4|91404.7|78
1642557840000|2022-01-19 02:04:00|91472.3|91422.3|91487.3|91411.6|91493.5|91425.4|91466.3|91404.3|78
1642557850000|2022-01-19 02:04:10|91471.4|91421.4|91486.6|91412.1|91492.5|91427.2|91471.4|91410.7|80
1642557860000|2022-01-19 02:04:20|91491.9|91409.6|91490|91409.9|91492.5|91427.8|91472.4|91406.4|79
1642557870000|2022-01-19 02:04:30|91489.6|91409.1|91487.1|91410|91492.9|91413.6|91485.7|91403|74
1642557880000|2022-01-19 02:04:40|91488.9|91411.3|91487.2|91409.2|91494.2|91412.8|91485|91404.1|66
1642557890000|2022-01-19 02:04:50|91487.3|91409.3|91485|91409.7|91490.1|91410|91481.6|91398.7|27
1642557900000|2022-01-19 02:05:00|91484.1|91408.7|91486.7|91410.8|91486.7|91423.7|91472.1|91408.7|26
1642557910000|2022-01-19 02:05:10|91487.5|91410.4|91485.6|91412.9|91487.9|91423.6|91472.5|91410.4|31
1642557920000|2022-01-19 02:05:20|91484.6|91413.1|91484|91407.2|91487.2|91419.9|91468.9|91404.4|23
1642557930000|2022-01-19 02:05:30|91483.1|91406.5|91483|91406.2|91488|91410|91477.5|91405.1|78
1642557940000|2022-01-19 02:05:40|91482.3|91407.7|91477.9|91405.4|91484.5|91419.1|91469.1|91404.9|52
1642557950000|2022-01-19 02:05:50|91477.8|91405.2|91476.8|91402.8|91479.3|91408.8|91476.5|91401.7|37
1642557960000|2022-01-19 02:06:00|91476.9|91400.5|91475.9|91398.9|91479.4|91403.8|91474.5|91396.6|39
1642557970000|2022-01-19 02:06:10|91475.5|91398.1|91462|91412|91478.2|91419|91462|91398.1|47
1642557980000|2022-01-19 02:06:20|91462.4|91412.4|91484.9|91408.7|91487.1|91412.4|91461.6|91399.4|69
1642557990000|2022-01-19 02:06:30|91485.4|91408.3|91481.5|91409.5|91488.7|91410.6|91480.3|91402|74
1642558000000|2022-01-19 02:06:40|91481.6|91409|91483|91406.8|91483.3|91410.9|91479.8|91403|47
1642558010000|2022-01-19 02:06:50|91482.9|91406.7|91467.4|91417.4|91482.9|91417.6|91467.4|91404.6|28
1642558020000|2022-01-19 02:07:00|91467.5|91417.5|91466.3|91416.3|91481.7|91421.2|91466.2|91397.8|46
1642558030000|2022-01-19 02:07:10|91465.3|91415.3|91466.7|91416.7|91478.1|91418.5|91464.2|91403.3|30
1642558040000|2022-01-19 02:07:20|91466.2|91416.2|91467.4|91417.4|91480.9|91418.7|91465.8|91407.5|26
1642558050000|2022-01-19 02:07:30|91467.5|91417.5|91474.7|91404.5|91477.6|91417.6|91463.3|91402.2|25
1642558060000|2022-01-19 02:07:40|91475.1|91400|91464.2|91414.2|91476.3|91416.6|91463.6|91400|34
1642558070000|2022-01-19 02:07:50|91465.3|91415.3|91463.4|91413.4|91479|91418.4|91463.2|91402|34
1642558080000|2022-01-19 02:08:00|91473|91402.2|91461.6|91411.6|91473.7|91413.5|91461|91399.2|35
1642558090000|2022-01-19 02:08:10|91472|91402|91461.6|91411.6|91472|91413.4|91461.3|91402|27
1642558100000|2022-01-19 02:08:20|91462.2|91412.2|91461.6|91411.6|91462.7|91412.7|91461.4|91411.4|18
1642558110000|2022-01-19 02:08:30|91472.7|91401.5|91461.1|91411.1|91472.7|91411.4|91459.5|91400.3|27
1642558120000|2022-01-19 02:08:40|91461|91411|91461.7|91411.7|91471.8|91413.1|91461|91401.3|19
1642558130000|2022-01-19 02:08:50|91460.8|91410.8|91467.9|91394.6|91473.6|91411|91459.6|91392.5|28
1642558140000|2022-01-19 02:09:00|91466.3|91395.6|91455.6|91405.6|91468.8|91405.8|91455|91392.1|33
1642558150000|2022-01-19 02:09:10|91467.9|91394.1|91466.8|91396.5|91468.5|91406.2|91455.7|91392.2|23
1642558160000|2022-01-19 02:09:20|91466.7|91396.4|91457.3|91407.3|91469|91407.3|91456.4|91392|24
1642558170000|2022-01-19 02:09:30|91469.7|91396.6|91470.2|91394.7|91470.7|91408.4|91457.2|91392.1|27
1642558180000|2022-01-19 02:09:40|91468.8|91396.6|91459.8|91409.8|91470.5|91410.4|91457.8|91395.5|31
1642558190000|2022-01-19 02:09:50|91459.4|91409.4|91473.6|91402|91488|91412.4|91457.8|91389.8|34
1642558200000|2022-01-19 02:10:00|91474.5|91401.7|91458.7|91408.7|91474.5|91411|91458.7|91395.1|46
1642558210000|2022-01-19 02:10:10|91468.8|91395.7|91465.9|91394.2|91472.5|91410.1|91459.2|91391.5|34
1642558220000|2022-01-19 02:10:20|91466|91394.4|91465.6|91393.1|91468.1|91409|91456|91392.8|24
1642558230000|2022-01-19 02:10:30|91457.1|91407.1|91466.2|91395.5|91466.2|91407.6|91454.9|91391.1|19
1642558240000|2022-01-19 02:10:40|91466.6|91391.1|91457.8|91407.8|91466.8|91408|91455.4|91391.1|20
1642558250000|2022-01-19 02:10:50|91458.5|91408.5|91456|91406|91458.5|91408.5|91455.4|91405.4|19
1642558260000|2022-01-19 02:11:00|91455.9|91405.9|91455.7|91405.7|91456.5|91406.5|91454.2|91404.2|21
1642558270000|2022-01-19 02:11:10|91455.8|91405.8|91454.8|91404.8|91465.6|91405.9|91454.5|91394.7|44
1642558280000|2022-01-19 02:11:20|91454.9|91404.9|91456.5|91406.5|91457.1|91407.1|91454.9|91404.9|25
1642558290000|2022-01-19 02:11:30|91456.3|91406.3|91455|91405|91456.3|91406.3|91453.9|91403.9|20
1642558300000|2022-01-19 02:11:40|91454.4|91404.4|91454.7|91404.7|91457.1|91407.1|91451.9|91401.9|35
1642558310000|2022-01-19 02:11:50|91454.6|91404.6|91452.4|91402.4|91467.3|91405.3|91452.1|91391.5|42
1642558320000|2022-01-19 02:12:00|91453.4|91403.4|91454.9|91404.9|91469.3|91406.9|91452.2|91394.1|28
1642558330000|2022-01-19 02:12:10|91455.8|91405.8|91454.9|91404.9|91456|91406|91453.8|91403.8|33
1642558340000|2022-01-19 02:12:20|91454.7|91404.7|91455|91405|91465.1|91406.1|91454.2|91394.5|19
1642558350000|2022-01-19 02:12:30|91454.9|91404.9|91454.8|91404.8|91465.7|91407.2|91453.4|91395.2|28
1642558360000|2022-01-19 02:12:40|91455.5|91405.5|91459.6|91409.6|91466.3|91410.4|91454.9|91396.2|30
1642558370000|2022-01-19 02:12:50|91458.8|91408.8|91457|91407|91459.3|91409.3|91455.7|91405.7|38
1642558380000|2022-01-19 02:13:00|91456.9|91406.9|91475.9|91405.3|91475.9|91415.2|91456.8|91400.9|37
1642558390000|2022-01-19 02:13:10|91475.8|91405.8|91468|91418|91483.1|91418.9|91462.3|91405.2|46
1642558400000|2022-01-19 02:13:20|91482.8|91410.6|91471|91421|91484|91421.9|91470.3|91409.7|36
1642558410000|2022-01-19 02:13:30|91470.9|91420.9|91472.5|91422.5|91472.5|91422.5|91469.8|91419.8|28
1642558420000|2022-01-19 02:13:40|91474|91424|91472.5|91422.5|91474.3|91424.3|91471.8|91421.8|17
1642558430000|2022-01-19 02:13:50|91471.9|91421.9|91473.2|91423.2|91484.3|91424.7|91470.1|91413.8|16
1642558440000|2022-01-19 02:14:00|91472.4|91422.4|91470.4|91420.4|91480|91422.4|91467.9|91406.4|34
1642558450000|2022-01-19 02:14:10|91470.7|91420.7|91483.3|91411.1|91483.3|91423|91469.9|91411.1|31
1642558460000|2022-01-19 02:14:20|91481.7|91411.4|91481.7|91410|91482.9|91423.3|91470.6|91407.8|27
1642558470000|2022-01-19 02:14:30|91481|91410.1|91481.7|91410.5|91481.9|91421|91470.3|91409.9|26
1642558480000|2022-01-19 02:14:40|91481.5|91410.6|91471.9|91421.9|91482.4|91422.4|91470.5|91409.8|30
1642558490000|2022-01-19 02:14:50|91470.9|91420.9|91482.3|91404.3|91482.3|91421|91467.8|91402.4|18
1642558500000|2022-01-19 02:15:00|91479.9|91405.9|91477.3|91406.1|91481.9|91416.1|91464.7|91404.8|23
1642558510000|2022-01-19 02:15:10|91465.4|91415.4|91466.7|91416.7|91475.5|91418.2|91465|91404.1|35
1642558520000|2022-01-19 02:15:20|91466.8|91416.8|91478.8|91407.3|91478.8|91419.6|91464.5|91407.3|33
1642558530000|2022-01-19 02:15:30|91478.2|91406.9|91480.8|91410.6|91482.7|91423|91467.8|91406.9|42
1642558540000|2022-01-19 02:15:40|91471.1|91421.1|91469.7|91419.7|91472|91422|91468.2|91418.2|29
1642558550000|2022-01-19 02:15:50|91469.3|91419.3|91463.6|91413.6|91478.3|91419.3|91462.8|91404.2|39
1642558560000|2022-01-19 02:16:00|91462.9|91412.9|91465.9|91415.9|91466.9|91416.9|91460.3|91410.3|33
1642558570000|2022-01-19 02:16:10|91464|91414|91471.7|91397.3|91472.7|91414|91458.5|91396.9|32
1642558580000|2022-01-19 02:16:20|91469.1|91398|91458.4|91408.4|91470.4|91410|91458.2|91398|37
1642558590000|2022-01-19 02:16:30|91458.2|91408.2|91476.8|91404.1|91478|91409.2|91458.2|91395.2|35
1642558600000|2022-01-19 02:16:40|91477.1|91405.5|91477.4|91407.2|91478.9|91418.8|91465.6|91405.5|29
1642558610000|2022-01-19 02:16:50|91466.7|91416.7|91467.4|91417.4|91477.6|91419.1|91465.9|91406.1|30
1642558620000|2022-01-19 02:17:00|91467.8|91417.8|91477.2|91404.1|91478.7|91417.9|91467|91399.2|40
1642558630000|2022-01-19 02:17:10|91477|91404.2|91463.8|91413.8|91477.3|91417.7|91463.7|91402.4|23
1642558640000|2022-01-19 02:17:20|91463.7|91413.7|91466.1|91416.1|91474.8|91416.3|91463.3|91404.7|25
1642558650000|2022-01-19 02:17:30|91466.5|91416.5|91479.5|91408.1|91479.5|91417.6|91463.7|91408.1|34
1642558660000|2022-01-19 02:17:40|91479.4|91408.2|91469.3|91399.1|91479.8|91417.8|91459.9|91399.1|30
1642558670000|2022-01-19 02:17:50|91471.8|91398.9|91461.9|91411.9|91475|91415.1|91455.4|91397.5|32
1642558680000|2022-01-19 02:18:00|91471.9|91401.8|91475.3|91405|91475.8|91415.1|91461.4|91401.8|29
1642558690000|2022-01-19 02:18:10|91465.7|91415.7|91465.1|91415.1|91467.6|91417.6|91464.8|91414.8|27
1642558700000|2022-01-19 02:18:20|91465|91415|91463|91413|91473.1|91415.1|91461.2|91400.3|28
1642558710000|2022-01-19 02:18:30|91462.9|91412.9|91460.7|91410.7|91462.9|91412.9|91459.5|91409.5|30
1642558720000|2022-01-19 02:18:40|91460.9|91410.9|91462.8|91412.8|91463|91413|91460.7|91410.7|16
1642558730000|2022-01-19 02:18:50|91462.7|91412.7|91458.6|91408.6|91462.7|91412.7|91458.6|91408.6|24
1642558740000|2022-01-19 02:19:00|91459.7|91409.7|91459|91409|91468.3|91409.7|91455.3|91393.4|33
1642558750000|2022-01-19 02:19:10|91458|91408|91466.1|91396|91469.7|91409.3|91450.6|91386.8|40
1642558760000|2022-01-19 02:19:20|91466.3|91396.2|91463.1|91391.5|91467.8|91405.1|91454.4|91386.7|26
1642558770000|2022-01-19 02:19:30|91464.8|91390.8|91464.5|91392.7|91464.8|91392.8|91461.5|91389.9|29
1642558780000|2022-01-19 02:19:40|91463.9|91391.5|91466.7|91391.4|91467.4|91406.1|91450.7|91390.8|29
1642558790000|2022-01-19 02:19:50|91465.4|91392.5|91454.3|91404.3|91465.4|91406|91450.7|91391.5|34
1642558800000|2022-01-19 02:20:00|91454.7|91404.7|91466.5|91392.8|91469|91404.9|91448.1|91388.2|45
1642558810000|2022-01-19 02:20:10|91466.6|91393|91454.5|91404.5|91466.9|91406.7|91452.7|91391.8|38
1642558820000|2022-01-19 02:20:20|91453.8|91403.8|91453.5|91403.5|91455|91405|91450.8|91400.8|26
1642558830000|2022-01-19 02:20:30|91452.6|91402.6|91451.5|91401.5|91462.9|91402.6|91449.6|91387.2|26
1642558840000|2022-01-19 02:20:40|91451.8|91401.8|91451|91401|91460.1|91401.8|91449.4|91385.1|14
1642558850000|2022-01-19 02:20:50|91450.6|91400.6|91450.6|91400.6|91461.2|91401|91449.7|91387.3|19
1642558860000|2022-01-19 02:21:00|91450.7|91400.7|91451.6|91401.6|91464.8|91404.9|91450.4|91386.3|33
1642558870000|2022-01-19 02:21:10|91452.1|91402.1|91451.9|91401.9|91463.9|91403.6|91448.9|91392.8|22
1642558880000|2022-01-19 02:21:20|91452.8|91402.8|91453.7|91403.7|91454.8|91404.8|91451.8|91401.8|26
1642558890000|2022-01-19 02:21:30|91453.1|91403.1|91450.8|91400.8|91465.3|91403.1|91450.2|91386.3|23
1642558900000|2022-01-19 02:21:40|91461|91390|91450.5|91400.5|91463.4|91400.7|91449.9|91387.4|20
1642558910000|2022-01-19 02:21:50|91450.7|91400.7|91454.6|91404.6|91462.8|91404.6|91450.1|91388.4|17
1642558920000|2022-01-19 02:22:00|91462.9|91392.8|91453.4|91403.4|91473|91407.2|91452.6|91385.3|33
1642558930000|2022-01-19 02:22:10|91453.6|91403.6|91466.6|91386.2|91470.8|91403.6|91453.4|91384.1|26
1642558940000|2022-01-19 02:22:20|91466.1|91385.1|91466.8|91389.2|91466.8|91404.1|91454.1|91385.1|17
1642558950000|2022-01-19 02:22:30|91465.6|91389.7|91451.7|91401.7|91465.6|91403|91451.7|91387.6|33
1642558960000|2022-01-19 02:22:40|91463.3|91392|91453.3|91403.3|91465.7|91403.3|91452|91392|15
1642558970000|2022-01-19 02:22:50|91454.4|91404.4|91447.6|91397.6|91466.1|91404.6|91446.6|91381.2|24
1642558980000|2022-01-19 02:23:00|91445.8|91395.8|91452.9|91378.7|91455.5|91397.7|91442.4|91377.5|38
1642558990000|2022-01-19 02:23:10|91455.2|91380.4|91429.5|91379.5|91455.2|91392|91429|91365.9|63
1642559000000|2022-01-19 02:23:20|91429.6|91379.6|91435.2|91359.3|91439|91379.9|91422.7|91359.3|59
1642559010000|2022-01-19 02:23:30|91433.7|91359.4|91427|91377|91436.9|91377|91420.6|91359.4|44
1642559020000|2022-01-19 02:23:40|91426.4|91376.4|91433.5|91357|91439.4|91376.4|91416|91353.1|47
1642559030000|2022-01-19 02:23:50|91431.1|91355.8|91428.4|91355.6|91431.1|91368.2|91413.8|91348.7|52
1642559040000|2022-01-19 02:24:00|91429|91353.6|91407.4|91357.4|91434.4|91357.4|91407.2|91347.3|57
1642559050000|2022-01-19 02:24:10|91418.7|91347.5|91429.7|91355.9|91429.7|91364.7|91403.7|91345.2|49
1642559060000|2022-01-19 02:24:20|91429.2|91355.8|91430.3|91355.8|91433.4|91370.6|91412.6|91351|42
1642559070000|2022-01-19 02:24:30|91432.1|91352.9|91433.4|91356.3|91433.8|91358.9|91429.5|91352.9|22
1642559080000|2022-01-19 02:24:40|91431.1|91360.2|91430.9|91360.4|91432.7|91369.8|91419.4|91358.4|19
1642559090000|2022-01-19 02:24:50|91420.3|91370.3|91431|91381|91446.7|91381.9|91418.9|91356.7|35
1642559100000|2022-01-19 02:25:00|91429.5|91379.5|91430.7|91380.7|91445.1|91381.6|91429.2|91369.4|34
1642559110000|2022-01-19 02:25:10|91430.6|91380.6|91443.7|91355.7|91444.1|91381|91426.7|91355.7|24
1642559120000|2022-01-19 02:25:20|91441.9|91357.4|91439.5|91355.6|91441.9|91361.1|91436.8|91355|28
1642559130000|2022-01-19 02:25:30|91438.5|91357.1|91436.6|91359.6|91439.5|91359.6|91433.8|91356.2|24
1642559140000|2022-01-19 02:25:40|91437.2|91359.4|91433.5|91357.1|91437.2|91372.4|91421.4|91357.1|22
1642559150000|2022-01-19 02:25:50|91432.8|91358.8|91437.1|91359.1|91438.4|91360.2|91430.7|91354.3|21
1642559160000|2022-01-19 02:26:00|91437.5|91359.2|91430.4|91359.2|91438.4|91373.1|91420.4|91354.7|28
1642559170000|2022-01-19 02:26:10|91431.7|91358.8|91419.7|91369.7|91433.7|91371.9|91419.5|91356.7|35
1642559180000|2022-01-19 02:26:20|91420.3|91370.3|91421.3|91348.4|91431.9|91370.6|91407.4|91344.8|57
1642559190000|2022-01-19 02:26:30|91421|91348.5|91410|91360|91431.9|91366|91408.6|91347.4|72
1642559200000|2022-01-19 02:26:40|91410.2|91360.2|91425.6|91350.7|91432.7|91361|91409.6|91347.9|30
1642559210000|2022-01-19 02:26:50|91425.4|91350.8|91416.4|91346.3|91430.4|91362.5|91404.7|91342.5|55
1642559220000|2022-01-19 02:27:00|91417.5|91345.7|91407.4|91357.4|91424.9|91361.7|91404.5|91344.2|67
1642559230000|2022-01-19 02:27:10|91419.3|91348.1|91419.1|91347.3|91426.3|91361.4|91402.8|91338.3|60
1642559240000|2022-01-19 02:27:20|91416.1|91342.7|91417.5|91345.5|91419.8|91357.6|91403.8|91341.7|47
1642559250000|2022-01-19 02:27:30|91417.2|91345.2|91405.8|91355.8|91421.8|91357.4|91404.4|91343.3|34
1642559260000|2022-01-19 02:27:40|91405.3|91355.3|91412|91335.9|91422|91358.1|91404.6|91331.6|35
1642559270000|2022-01-19 02:27:50|91413.8|91335.4|91413.1|91341.8|91418.9|91355.5|91404.8|91332.8|31
1642559280000|2022-01-19 02:28:00|91415.8|91342.1|91414.8|91343.1|91416.5|91352.7|91400.1|91338.6|23
1642559290000|2022-01-19 02:28:10|91413.8|91343.4|91415.8|91344.1|91419.8|91354.7|91401.3|91336.2|47
1642559300000|2022-01-19 02:28:20|91415.3|91342.8|91401.6|91351.6|91418|91356.5|91401.5|91341.5|38
1642559310000|2022-01-19 02:28:30|91401.5|91351.5|91413.4|91341|91417.9|91353.7|91400.2|91336|51
1642559320000|2022-01-19 02:28:40|91414.3|91341.5|91413.7|91340.7|91415.2|91352.1|91401.7|91339.9|25
1642559330000|2022-01-19 02:28:50|91419.5|91341.1|91418.8|91346.1|91419.5|91356.9|91400.5|91338.3|22
1642559340000|2022-01-19 02:29:00|91405.7|91355.7|91414.5|91364.5|91432.1|91369.2|91405.7|91342.7|68
1642559350000|2022-01-19 02:29:10|91416.9|91366.9|91424.8|91347.9|91431.9|91367.6|91415.9|91345.9|59
1642559360000|2022-01-19 02:29:20|91425.5|91346.4|91426.2|91346.5|91432|91362.1|91406.9|91343.5|55
1642559370000|2022-01-19 02:29:30|91424.2|91347.5|91422|91346.9|91433.6|91362.3|91408.6|91343.9|56
1642559380000|2022-01-19 02:29:40|91422.6|91346.8|91422.3|91350.9|91424.4|91362.6|91410.8|91343.6|43
1642559390000|2022-01-19 02:29:50|91421.7|91351.5|91423.1|91353.1|91424.8|91365.1|91411.5|91347.6|37
1642559400000|2022-01-19 02:30:00|91423|91352|91431.2|91358.7|91434.2|91367.6|91412.8|91346.3|54
1642559410000|2022-01-19 02:30:10|91432.9|91358.1|91419.3|91369.3|91434.2|91374.7|91415.4|91353.1|58
1642559420000|2022-01-19 02:30:20|91417.4|91367.4|91430.8|91358.7|91431.8|91369.9|91417.4|91357.5|38
1642559430000|2022-01-19 02:30:30|91431.3|91358|91425.6|91375.6|91432.7|91375.6|91419.8|91357.3|36
1642559440000|2022-01-19 02:30:40|91424.6|91374.6|91437.7|91356.7|91443.3|91375|91424.2|91352.9|50
1642559450000|2022-01-19 02:30:50|91437.9|91356.9|91433.6|91363.6|91442.9|91375|91420.5|91355.2|47
1642559460000|2022-01-19 02:31:00|91423.6|91373.6|91420.5|91370.5|91440.5|91377|91419.8|91353.3|64
1642559470000|2022-01-19 02:31:10|91420|91370|91417.8|91367.8|91439.4|91374.9|91417.8|91353.1|54
1642559480000|2022-01-19 02:31:20|91417.9|91367.9|91420.3|91370.3|91428.6|91371|91415.3|91356.3|42
1642559490000|2022-01-19 02:31:30|91430.3|91359.6|91417.6|91367.6|91430.3|91371.7|91416.5|91356.6|51
1642559500000|2022-01-19 02:31:40|91416.8|91366.8|91411.6|91361.6|91430.6|91368.3|91410.9|91352.2|44
1642559510000|2022-01-19 02:31:50|91410.9|91360.9|91413.2|91363.2|91414.4|91364.4|91410|91360|36
1642559520000|2022-01-19 02:32:00|91414.1|91364.1|91414.7|91364.7|91415.1|91365.1|91412.7|91362.7|28
1642559530000|2022-01-19 02:32:10|91413.5|91363.5|91411.2|91361.2|91432.5|91364.7|91406.9|91347.1|53
1642559540000|2022-01-19 02:32:20|91411.7|91361.7|91420.9|91370.9|91431.9|91370.9|91411.6|91352|50
1642559550000|2022-01-19 02:32:30|91421.6|91371.6|91433.9|91361.7|91434.4|91373.7|91418.7|91360.2|45
1642559560000|2022-01-19 02:32:40|91433.2|91361|91424.2|91374.2|91433.8|91374.2|91422.4|91358.7|27
1642559570000|2022-01-19 02:32:50|91434.5|91362.5|91432.7|91356|91435.6|91376.8|91420.5|91356|34
1642559580000|2022-01-19 02:33:00|91431.4|91357.3|91418.2|91368.2|91434.9|91373.8|91417.9|91357.3|26
1642559590000|2022-01-19 02:33:10|91419.9|91369.9|91437.5|91362.9|91442.3|91377.9|91419.3|91356|64
1642559600000|2022-01-19 02:33:20|91439.3|91362.4|91435.5|91362.4|91439.3|91373.3|91423|91354.5|49
1642559610000|2022-01-19 02:33:30|91436.6|91361.1|91427.2|91354|91436.6|91371.9|91416.3|91349|73
1642559620000|2022-01-19 02:33:40|91427.9|91354.3|91429.5|91358|91431.2|91370.7|91415.1|91354|55
1642559630000|2022-01-19 02:33:50|91429|91357.4|91417.6|91367.6|91434.5|91367.9|91412.4|91346.8|68
1642559640000|2022-01-19 02:34:00|91417.9|91367.9|91428.1|91354.5|91428.7|91368.8|91412.3|91353.1|75
1642559650000|2022-01-19 02:34:10|91429.2|91355.9|91420.8|91350.1|91430.6|91363.7|91408.2|91348.2|57
1642559660000|2022-01-19 02:34:20|91422.5|91350.9|91423.1|91350.4|91427.7|91363.5|91406.6|91345.6|52
1642559670000|2022-01-19 02:34:30|91423.3|91350.2|91407.2|91357.2|91427.9|91359.4|91406.9|91341.2|41
1642559680000|2022-01-19 02:34:40|91418.3|91347.8|91415.4|91344.1|91424.4|91357.1|91404.4|91344.1|34
1642559690000|2022-01-19 02:34:50|91404.3|91354.3|91414.1|91343.7|91417.3|91356|91404.3|91343|25
1642559700000|2022-01-19 02:35:00|91403.5|91343.8|91400.2|91350.2|91421.9|91353.5|91397.1|91336|43
1642559710000|2022-01-19 02:35:10|91399.9|91349.9|91401.9|91351.9|91419.9|91354.8|91398.8|91339.1|44
1642559720000|2022-01-19 02:35:20|91402.1|91352.1|91417|91340.5|91421.6|91353|91400.2|91337.7|45
1642559730000|2022-01-19 02:35:30|91416.9|91340.4|91416|91337.1|91420.3|91355.8|91400.9|91333.2|40
1642559740000|2022-01-19 02:35:40|91414.2|91338.2|91409.6|91359.6|91420.2|91359.6|91406.7|91336.6|50
1642559750000|2022-01-19 02:35:50|91407.7|91357.7|91404.5|91354.5|91420.5|91359.3|91404.5|91345|49
1642559760000|2022-01-19 02:36:00|91412.2|91339.7|91408.6|91358.6|91425.4|91358.6|91401.3|91338.6|57
1642559770000|2022-01-19 02:36:10|91404.5|91354.5|91401|91351|91416.3|91357.8|91398.3|91343.5|49
1642559780000|2022-01-19 02:36:20|91400.4|91350.4|91400.6|91350.6|91413.6|91353.9|91399.9|91343.4|47
1642559790000|2022-01-19 02:36:30|91413.2|91342.8|91402.3|91352.3|91413.3|91353.3|91400.6|91341.5|47
1642559800000|2022-01-19 02:36:40|91402|91352|91403.3|91353.3|91413.8|91355.4|91398.7|91338.5|52
1642559810000|2022-01-19 02:36:50|91412.3|91341.9|91398.3|91348.3|91413.4|91352.7|91393.8|91337.1|65
1642559820000|2022-01-19 02:37:00|91396.4|91346.4|91412.8|91342.2|91412.8|91353.1|91395.3|91335.2|65
1642559830000|2022-01-19 02:37:10|91404.2|91354.2|91401.3|91351.3|91413.1|91355.2|91399.2|91338.6|42
1642559840000|2022-01-19 02:37:20|91401.5|91351.5|91416.4|91337.9|91416.4|91351.5|91398.5|91337.2|36
1642559850000|2022-01-19 02:37:30|91414.7|91338.3|91402.2|91352.2|91423.3|91358|91401|91338.3|70
1642559860000|2022-01-19 02:37:40|91404.7|91354.7|91397.8|91347.8|91417.7|91355.3|91395.7|91332.3|57
1642559870000|2022-01-19 02:37:50|91398.8|91348.8|91395.5|91345.5|91412.8|91353.4|91394.3|91334.9|77
1642559880000|2022-01-19 02:38:00|91397.8|91347.8|91408.8|91335.6|91413.3|91351|91394.9|91333.4|65
1642559890000|2022-01-19 02:38:10|91409|91335.7|91410.6|91339|91413.2|91349.7|91396.3|91334.4|48
1642559900000|2022-01-19 02:38:20|91412.2|91337.2|91408.9|91336.5|91413.8|91350.1|91396.4|91334.2|59
1642559910000|2022-01-19 02:38:30|91406.8|91336.2|91408|91332.9|91411.6|91348.3|91391.4|91329.4|73
1642559920000|2022-01-19 02:38:40|91410.7|91334.1|91411.6|91336.8|91415|91348.4|91394.6|91329.6|78
1642559930000|2022-01-19 02:38:50|91410.4|91336.2|91406.5|91356.5|91416.5|91356.5|91393|91333.8|77
1642559940000|2022-01-19 02:39:00|91405.7|91355.7|91413.7|91340.9|91421.7|91358.2|91399.6|91336.9|80
1642559950000|2022-01-19 02:39:10|91415.6|91341.5|91417.1|91339.1|91418.8|91353|91399|91338.5|72
1642559960000|2022-01-19 02:39:20|91416.5|91340.2|91411.8|91340.4|91418.7|91352.5|91401.3|91338.8|79
1642559970000|2022-01-19 02:39:30|91416.5|91343.2|91408.5|91358.5|91426.3|91358.9|91401.3|91341.8|79
1642559980000|2022-01-19 02:39:40|91407.1|91357.1|91422.1|91350.2|91427.5|91359.9|91404.1|91337.7|80
1642559990000|2022-01-19 02:39:50|91424|91349|91423.3|91350.9|91430.1|91363.7|91409.5|91346.3|77
1642560000000|2022-01-19 02:40:00|91427.1|91352.9|91422.5|91348.2|91428.9|91352.9|91420.9|91346.4|67
1642560010000|2022-01-19 02:40:10|91423|91349|91418.1|91343.5|91427.4|91358|91403.3|91342.3|61
1642560020000|2022-01-19 02:40:20|91420.1|91344|91402.1|91352.1|91423.7|91358.4|91402.1|91341.6|54
1642560030000|2022-01-19 02:40:30|91413.3|91342.5|91416.6|91342.6|91418.2|91353.7|91401.9|91338.2|43
1642560040000|2022-01-19 02:40:40|91418|91339.4|91432.5|91358.3|91436.7|91365.2|91405.8|91339.4|54
1642560050000|2022-01-19 02:40:50|91433.7|91358.2|91436.1|91357.6|91439.5|91368.3|91416.2|91352.6|40
1642560060000|2022-01-19 02:41:00|91434.5|91356.8|91435.4|91359.7|91437.4|91360.5|91431.8|91352.4|42
1642560070000|2022-01-19 02:41:10|91435.2|91359.5|91437.8|91364.1|91441.2|91366.3|91432|91357.9|32
1642560080000|2022-01-19 02:41:20|91438|91363.8|91423.9|91373.9|91441.6|91376|91422.4|91358.5|37
1642560090000|2022-01-19 02:41:30|91424.1|91374.1|91425.6|91375.6|91426.7|91376.7|91422.2|91372.2|21
1642560100000|2022-01-19 02:41:40|91423.9|91373.9|91445.2|91373.1|91450.5|91376.2|91422.8|91361.7|31
1642560110000|2022-01-19 02:41:50|91446.1|91373.6|91485.7|91395.8|91485.7|91410.7|91426.5|91365|29
1642560120000|2022-01-19 02:42:00|91476.3|91401.5|91466.2|91391.3|91476.5|91407.8|91453.5|91387.9|36
1642560130000|2022-01-19 02:42:10|91466.8|91391.6|91473.1|91393.7|91481.6|91414.2|91464.2|91391.3|58
1642560140000|2022-01-19 02:42:20|91475.5|91392.3|91475.3|91394.4|91480|91396.2|91470.1|91391.2|31
1642560150000|2022-01-19 02:42:30|91476.5|91393.9|91476.1|91399.3|91478.8|91401.9|91471.3|91393.9|36
1642560160000|2022-01-19 02:42:40|91476|91399.2|91469.7|91399.1|91476.1|91410.1|91459.6|91397.3|19
1642560170000|2022-01-19 02:42:50|91470.6|91398.9|91469.2|91398|91480.3|91415.8|91457.9|91396.7|34
1642560180000|2022-01-19 02:43:00|91458.5|91408.5|91479.9|91398.2|91482.4|91411|91458.5|91396.4|35
1642560190000|2022-01-19 02:43:10|91479.7|91398.3|91464.7|91414.7|91480|91414.7|91464.7|91398|28
1642560200000|2022-01-19 02:43:20|91464.1|91414.1|91477.7|91399.8|91481|91414.8|91460|91393|24
1642560210000|2022-01-19 02:43:30|91475.6|91400|91483|91392.8|91483.4|91405.7|91474.8|91392.8|22
1642560220000|2022-01-19 02:43:40|91483.4|91392.2|91475.4|91403.3|91483.5|91416.3|91464.2|91392.2|23
1642560230000|2022-01-19 02:43:50|91475.3|91404.1|91465.8|91415.8|91477.4|91415.8|91463.7|91402.3|23
1642560240000|2022-01-19 02:44:00|91465.7|91415.7|91471.1|91398|91472.2|91415.7|91460.4|91397.4|35
1642560250000|2022-01-19 02:44:10|91472.3|91397.3|91469.5|91397.9|91472.3|91408.6|91458.2|91396.9|21
1642560260000|2022-01-19 02:44:20|91470.6|91397.4|91447.8|91397.8|91476.9|91413.3|91447.8|91386.8|25
1642560270000|2022-01-19 02:44:30|91447.7|91397.7|91456|91406|91469|91406.3|91447.6|91392|30
1642560280000|2022-01-19 02:44:40|91456.1|91406.1|91468.2|91398|91469.6|91406.9|91456.1|91391.9|25
1642560290000|2022-01-19 02:44:50|91457.6|91407.6|91468.6|91392.1|91469.8|91408|91457.6|91392.1|16
1642560300000|2022-01-19 02:45:00|91467.6|91393.4|91470.1|91386.2|91471.7|91396|91461.2|91386|30
1642560310000|2022-01-19 02:45:10|91469.8|91386.3|91455.2|91405.2|91469.8|91406|91453.5|91386.3|28
1642560320000|2022-01-19 02:45:20|91468.2|91393.6|91465.4|91393.4|91470.5|91395.6|91465.4|91388.8|25
1642560330000|2022-01-19 02:45:30|91467.8|91391.6|91470.8|91392.6|91471.3|91406.9|91456.4|91391.6|20
1642560340000|2022-01-19 02:45:40|91471|91393.4|91451.3|91401.3|91471|91407.9|91451.3|91391.5|28
1642560350000|2022-01-19 02:45:50|91451.4|91401.4|91463.8|91391.1|91469.6|91405.3|91451|91391.1|18
1642560360000|2022-01-19 02:46:00|91451.5|91401.5|91451.6|91401.6|91465.2|91404.2|91449.7|91390|21
1642560370000|2022-01-19 02:46:10|91465|91390.4|91450.2|91400.2|91465.8|91401.7|91449.7|91390.4|11
1642560380000|2022-01-19 02:46:20|91461.4|91390.2|91459.3|91388.6|91470|91404.8|91450.8|91383|22
1642560390000|2022-01-19 02:46:30|91460.8|91387.7|91457.1|91379.4|91466.9|91398.5|91439.8|91376.2|24
1642560400000|2022-01-19 02:46:40|91457.3|91379.3|91449.1|91399.1|91460|91400.5|91443.9|91378.7|34
1642560410000|2022-01-19 02:46:50|91448.9|91398.9|91459.3|91388.1|91461.7|91400|91448.9|91386.6|30
1642560420000|2022-01-19 02:47:00|91459.2|91388|91465.6|91381.9|91465.6|91389.3|91458.9|91381.9|14
1642560430000|2022-01-19 02:47:10|91463.9|91382.9|91459.2|91384.2|91463.9|91401.3|91447.9|91382.9|26
1642560440000|2022-01-19 02:47:20|91458.4|91384.3|91458.8|91384.2|91465.5|91384.3|91455.1|91379.6|16
1642560450000|2022-01-19 02:47:30|91462.8|91386.4|91463.8|91385.6|91466.6|91399.7|91448.8|91383.3|18
1642560460000|2022-01-19 02:47:40|91458.3|91386.3|91466.4|91389.1|91467.7|91394|91458.1|91384|26
1642560470000|2022-01-19 02:47:50|91467.4|91389.4|91466.6|91389.7|91469|91391.7|91463.5|91389.4|31
1642560480000|2022-01-19 02:48:00|91464.8|91389.9|91457.7|91407.7|91468.1|91407.7|91453.8|91387.3|26
1642560490000|2022-01-19 02:48:10|91457.3|91407.3|91450.5|91400.5|91465.6|91407.3|91450.4|91392.7|31
1642560500000|2022-01-19 02:48:20|91451.6|91401.6|91461.5|91391.4|91464|91402.1|91447.8|91387.8|41
1642560510000|2022-01-19 02:48:30|91450.8|91400.8|91452.4|91402.4|91464.5|91405.1|91450.7|91386.6|37
1642560520000|2022-01-19 02:48:40|91452.2|91402.2|91452.2|91402.2|91465.3|91405|91451.7|91392.4|21
1642560530000|2022-01-19 02:48:50|91454.5|91404.5|91462|91390.3|91467|91404.5|91451|91390.3|20
1642560540000|2022-01-19 02:49:00|91449.8|91399.8|91452.3|91402.3|91464.6|91406.7|91448.3|91385.7|42
1642560550000|2022-01-19 02:49:10|91453|91403|91452.1|91402.1|91466.7|91406.1|91451|91388.6|44
1642560560000|2022-01-19 02:49:20|91452.5|91402.5|91455|91405|91467|91407|91452.1|91392.9|31
1642560570000|2022-01-19 02:49:30|91453.8|91403.8|91468.1|91393.6|91470.6|91406.5|91453.8|91390|40
1642560580000|2022-01-19 02:49:40|91468.2|91393.7|91471.5|91396.8|91473.4|91409|91458.5|91393.2|31
1642560590000|2022-01-19 02:49:50|91471.6|91397.6|91471.1|91398.2|91473.6|91400.2|91470.6|91396.7|34
1642560600000|2022-01-19 02:50:00|91470.9|91398.1|91498.9|91418.2|91502|91432.6|91470.9|91398.1|54
1642560610000|2022-01-19 02:50:10|91498.7|91418|91498|91416.1|91501.8|91420.2|91491.5|91412.4|51
1642560620000|2022-01-19 02:50:20|91498.9|91416.5|91491.1|91415.2|91499.8|91432.3|91479|91414.3|49
1642560630000|2022-01-19 02:50:30|91490.8|91415.5|91492.9|91420.2|91493.7|91433.7|91480.1|91414.4|45
1642560640000|2022-01-19 02:50:40|91496.5|91424|91494.3|91422|91496.5|91436|91484.4|91421.8|39
1642560650000|2022-01-19 02:50:50|91496.7|91425|91494.3|91420.9|91497.1|91425|91494.3|91420.5|23
1642560660000|2022-01-19 02:51:00|91484.1|91434.1|91488|91438|91494.1|91438.1|91482.7|91422.4|33
1642560670000|2022-01-19 02:51:10|91486.9|91436.9|91483.7|91433.7|91495.1|91439.8|91483.5|91421.8|38
1642560680000|2022-01-19 02:51:20|91485|91435|91479.4|91429.4|91497.3|91435.6|91479.4|91418.6|26
1642560690000|2022-01-19 02:51:30|91489.6|91419.5|91487.6|91416.2|91489.8|91431.3|91477.4|91415.4|39
1642560700000|2022-01-19 02:51:40|91488.5|91415.4|91478.7|91428.7|91489.9|91428.7|91477.8|91411.4|34
1642560710000|2022-01-19 02:51:50|91489|91417.8|91482.3|91432.3|91489.6|91432.3|91477.3|91416.3|33
1642560720000|2022-01-19 02:52:00|91491.6|91420|91492.7|91422.3|91499.1|91433.2|91480.7|91409.3|43
1642560730000|2022-01-19 02:52:10|91493.5|91421.8|91486.6|91436.6|91496.6|91437.5|91486.6|91416.8|19
1642560740000|2022-01-19 02:52:20|91485.9|91435.9|91482.4|91432.4|91496.6|91437|91478.7|91418.6|28
1642560750000|2022-01-19 02:52:30|91482.9|91432.9|91480.3|91430.3|91482.9|91432.9|91479.3|91429.3|22
1642560760000|2022-01-19 02:52:40|91482.2|91432.2|91485.4|91435.4|91496.7|91436.3|91479.7|91420.4|36
1642560770000|2022-01-19 02:52:50|91498.1|91427.8|91489.5|91439.5|91503|91442.9|91485.4|91424.7|33
1642560780000|2022-01-19 02:53:00|91488.7|91438.7|91485.9|91435.9|91488.7|91438.7|91485.9|91435.9|43
1642560790000|2022-01-19 02:53:10|91486.4|91436.4|91497.9|91424.8|91498.4|91439.5|91485.9|91424|40
1642560800000|2022-01-19 02:53:20|91498.1|91425.4|91499.6|91429.6|91500.5|91441.2|91484.8|91424.6|38
1642560810000|2022-01-19 02:53:30|91489.9|91439.9|91501.2|91428.1|91502.4|91447.8|91489.9|91427.7|27
1642560820000|2022-01-19 02:53:40|91500.6|91428.5|91503.4|91429.3|91504.1|91442.1|91489.2|91428.5|44
1642560830000|2022-01-19 02:53:50|91503|91430.4|91491|91441|91503.5|91442.2|91489.9|91429.2|33
1642560840000|2022-01-19 02:54:00|91491.1|91441.1|91494.9|91444.9|91495.4|91445.4|91490.4|91440.4|31
1642560850000|2022-01-19 02:54:10|91495|91445|91491.5|91441.5|91495|91445|91490.7|91440.7|42
1642560860000|2022-01-19 02:54:20|91492.4|91442.4|91493.8|91443.8|91496.5|91446.5|91490.6|91440.6|35
1642560870000|2022-01-19 02:54:30|91492.5|91442.5|91492.8|91442.8|91514.1|91454.3|91486.9|91429.4|52
1642560880000|2022-01-19 02:54:40|91490.3|91440.3|91487.8|91437.8|91500.2|91441.4|91487.6|91424.7|44
1642560890000|2022-01-19 02:54:50|91487.6|91437.6|91503.7|91432.9|91504.9|91443.8|91487.2|91425.8|52
1642560900000|2022-01-19 02:55:00|91503.8|91433.2|91498.8|91448.8|91512|91449.5|91492.6|91432.2|38
1642560910000|2022-01-19 02:55:10|91498.9|91448.9|91512.1|91438.7|91515.2|91453.4|91498.9|91437.1|44
1642560920000|2022-01-19 02:55:20|91512.3|91439|91501.9|91451.9|91512.3|91456.9|91501.2|91439|35
1642560930000|2022-01-19 02:55:30|91501.3|91451.3|91499.7|91449.7|91501.3|91451.3|91499.2|91449.2|36
1642560940000|2022-01-19 02:55:40|91499.8|91449.8|91502.8|91452.8|91512.5|91452.8|91497.7|91435.1|36
1642560950000|2022-01-19 02:55:50|91502.9|91452.9|91503.8|91453.8|91517.7|91456.2|91501.6|91440.7|38
1642560960000|2022-01-19 02:56:00|91503.7|91453.7|91516.3|91441.6|91516.7|91456.8|91503.4|91441.6|43
1642560970000|2022-01-19 02:56:10|91515.7|91440.8|91503.1|91453.1|91515.7|91454.9|91503.1|91439.2|33
1642560980000|2022-01-19 02:56:20|91503|91453|91502.3|91452.3|91511.7|91454.2|91500.9|91441.2|31
1642560990000|2022-01-19 02:56:30|91502.2|91452.2|91514.2|91440.3|91515.8|91454.8|91502|91438.9|21
1642561000000|2022-01-19 02:56:40|91513.4|91441.1|91503.6|91453.6|91514.6|91455.8|91502.4|91440.4|31
1642561010000|2022-01-19 02:56:50|91504.1|91454.1|91500.2|91450.2|91514.8|91456.4|91500.2|91442.4|30
1642561020000|2022-01-19 02:57:00|91501.1|91451.1|91496.9|91446.9|91503.9|91453.9|91496.9|91446.9|23
1642561030000|2022-01-19 02:57:10|91497.1|91447.1|91494.7|91444.7|91497.8|91447.8|91493.5|91443.5|29
1642561040000|2022-01-19 02:57:20|91494.5|91444.5|91499.3|91449.3|91499.3|91449.3|91494|91444|25
1642561050000|2022-01-19 02:57:30|91499.2|91449.2|91505.1|91434.3|91505.6|91449.5|91493.6|91434.3|30
1642561060000|2022-01-19 02:57:40|91494.2|91444.2|91495.7|91445.7|91514.9|91453.6|91493|91435|38
1642561070000|2022-01-19 02:57:50|91496.4|91446.4|91499.3|91449.3|91512.7|91449.3|91494.8|91433.9|31
1642561080000|2022-01-19 02:58:00|91509.5|91439.2|91504.9|91454.9|91510.1|91455.4|91498.4|91438.6|18
1642561090000|2022-01-19 02:58:10|91504|91454|91504.8|91454.8|91514.8|91454.8|91502.1|91443.6|23
1642561100000|2022-01-19 02:58:20|91504.7|91454.7|91501.5|91451.5|91514.4|91454.7|91499.4|91443.4|31
1642561110000|2022-01-19 02:58:30|91499.7|91449.7|91507|91436.5|91507|91454.2|91495.8|91436.5|34
1642561120000|2022-01-19 02:58:40|91496.5|91436.9|91497.5|91447.5|91497.9|91447.9|91495.5|91436.9|27
1642561130000|2022-01-19 02:58:50|91497.7|91447.7|91499.3|91449.3|91506.7|91449.7|91495.8|91436.2|28
1642561140000|2022-01-19 02:59:00|91499|91449|91497.2|91447.2|91503.3|91453.3|91496.9|91446.9|33
1642561150000|2022-01-19 02:59:10|91497.6|91447.6|91498|91448|91498.4|91448.4|91495.6|91445.6|43
1642561160000|2022-01-19 02:59:20|91498.3|91448.3|91495.5|91445.5|91499.4|91449.4|91495|91445|30
1642561170000|2022-01-19 02:59:30|91495.4|91445.4|91497.9|91447.9|91509.1|91448.7|91494.9|91438.8|27
1642561180000|2022-01-19 02:59:40|91497.8|91447.8|91496.2|91446.2|91500|91450|91495.6|91445.6|39
1642561190000|2022-01-19 02:59:50|91495.3|91445.3|91494|91444|91507|91448.9|91488|91428.7|45
1642561200000|2022-01-19 03:00:00|91493.6|91443.6|91493.2|91443.2|91498.1|91448.1|91489.8|91439.8|44
1642561210000|2022-01-19 03:00:10|91504.9|91431.7|91493.4|91443.4|91505.5|91444.8|91489.6|91429.6|46
1642561220000|2022-01-19 03:00:20|91494.1|91444.1|91510.2|91434.4|91510.2|91447.5|91492.7|91434.4|25
1642561230000|2022-01-19 03:00:30|91496.3|91446.3|91492.4|91442.4|91500|91449|91488.8|91429.4|46
1642561240000|2022-01-19 03:00:40|91492.6|91442.6|91493|91443|91506.5|91447.9|91492.4|91435.1|35
1642561250000|2022-01-19 03:00:50|91492.8|91442.8|91499.3|91449.3|91509.4|91449.5|91492.3|91433.7|31
1642561260000|2022-01-19 03:01:00|91498.5|91448.5|91498.5|91448.5|91515|91453.3|91498|91437.4|48
1642561270000|2022-01-19 03:01:10|91498.9|91448.9|91499.5|91449.5|91510.2|91449.5|91495.1|91436.3|31
1642561280000|2022-01-19 03:01:20|91499.2|91449.2|91504.4|91454.4|91517.2|91458|91498.9|91441.3|43
1642561290000|2022-01-19 03:01:30|91505.4|91455.4|91497.6|91447.6|91513.6|91457.1|91493.8|91436.8|45
1642561300000|2022-01-19 03:01:40|91497.8|91447.8|91497.8|91447.8|91498.2|91448.2|91493.7|91443.7|35
1642561310000|2022-01-19 03:01:50|91495.7|91445.7|91496.9|91446.9|91508.2|91453.5|91495.2|91437.9|33
1642561320000|2022-01-19 03:02:00|91496.4|91446.4|91495.1|91445.1|91500.4|91450.4|91494|91444|33
1642561330000|2022-01-19 03:02:10|91495|91445|91495|91445|91497.4|91447.4|91494.2|91444.2|23
1642561340000|2022-01-19 03:02:20|91494.2|91444.2|91490.1|91440.1|91501.7|91451.2|91490.1|91431.7|39
1642561350000|2022-01-19 03:02:30|91490.6|91440.6|91494.5|91444.5|91505.1|91444.5|91490.1|91431.3|45
1642561360000|2022-01-19 03:02:40|91496.1|91446.1|91508.5|91438.4|91510.1|91449.9|91495.4|91438.4|28
1642561370000|2022-01-19 03:02:50|91497.9|91447.9|91498.7|91448.7|91509.4|91449.4|91494.7|91435.8|31
1642561380000|2022-01-19 03:03:00|91497.8|91447.8|91499.4|91449.4|91508.7|91449.7|91496.8|91438.6|22
1642561390000|2022-01-19 03:03:10|91499|91449|91501.4|91451.4|91501.6|91451.6|91496.6|91446.6|17
1642561400000|2022-01-19 03:03:20|91501.3|91451.3|91510.7|91440.3|91512.9|91451.7|91498.3|91439.8|38
1642561410000|2022-01-19 03:03:30|91500.7|91450.7|91501.9|91451.9|91510.5|91452.2|91497.6|91440.1|36
1642561420000|2022-01-19 03:03:40|91501.7|91451.7|91498.6|91448.6|91512.7|91451.7|91498.2|91442.5|28
1642561430000|2022-01-19 03:03:50|91510.4|91440.3|91500.2|91450.2|91510.4|91451.4|91497.7|91437.8|27
1642561440000|2022-01-19 03:04:00|91500|91450|91501|91451|91501.8|91451.8|91500|91450|25
1642561450000|2022-01-19 03:04:10|91500.7|91450.7|91499.6|91449.6|91510|91451.4|91499.6|91439.3|24
1642561460000|2022-01-19 03:04:20|91499.7|91449.7|91498|91448|91510.2|91451.2|91497.6|91437.6|32
1642561470000|2022-01-19 03:04:30|91497.3|91447.3|91502|91452|91505.4|91455.4|91496.1|91446.1|34
1642561480000|2022-01-19 03:04:40|91515|91443.1|91501.1|91451.1|91515|91454.8|91501.1|91441.2|31
1642561490000|2022-01-19 03:04:50|91500.9|91450.9|91503.2|91453.2|91506.1|91456.1|91499.9|91449.9|35
1642561500000|2022-01-19 03:05:00|91504|91454|91497|91447|91510.4|91454|91496.8|91438.2|34
1642561510000|2022-01-19 03:05:10|91497.6|91447.6|91494.2|91444.2|91497.6|91447.6|91493.6|91443.6|34
1642561520000|2022-01-19 03:05:20|91494.3|91444.3|91494.6|91444.6|91495.1|91445.1|91493.8|91443.8|25
1642561530000|2022-01-19 03:05:30|91494.8|91444.8|91497.3|91447.3|91499.7|91449.7|91494.2|91444.2|28
1642561540000|2022-01-19 03:05:40|91495.7|91445.7|91494.8|91444.8|91505.3|91447.4|91493|91433.2|31
1642561550000|2022-01-19 03:05:50|91505.8|91435.1|91496|91446|91505.8|91451.2|91493.9|91435.1|26
1642561560000|2022-01-19 03:06:00|91495.5|91445.5|91496|91446|91506.5|91446.4|91494.9|91435.5|25
1642561570000|2022-01-19 03:06:10|91495.9|91445.9|91499.2|91449.2|91500.5|91450.5|91494|91444|34
1642561580000|2022-01-19 03:06:20|91499.3|91449.3|91496.1|91446.1|91499.8|91449.8|91494.8|91444.8|20
1642561590000|2022-01-19 03:06:30|91495.9|91445.9|91498|91448|91499.5|91449.5|91495.8|91445.8|28
1642561600000|2022-01-19 03:06:40|91497.8|91447.8|91507.9|91457.9|91515.3|91457.9|91495.3|91444.1|40
1642561610000|2022-01-19 03:06:50|91505.6|91455.6|91504|91454|91512.4|91456|91502|91440.6|46
1642561620000|2022-01-19 03:07:00|91504.7|91454.7|91505.8|91455.8|91507|91457|91502.8|91452.8|29
1642561630000|2022-01-19 03:07:10|91507.4|91457.4|91504|91454|91509|91459|91502.7|91452.7|33
1642561640000|2022-01-19 03:07:20|91503.8|91453.8|91501.6|91451.6|91504.4|91454.4|91499.5|91449.5|23
1642561650000|2022-01-19 03:07:30|91501.7|91451.7|91502.3|91452.3|91503.5|91453.5|91499.8|91449.8|36
1642561660000|2022-01-19 03:07:40|91501.6|91451.6|91503.7|91453.7|91511.9|91454.1|91500|91441.5|37
1642561670000|2022-01-19 03:07:50|91503.3|91453.3|91501.3|91451.3|91513.7|91453.3|91500.5|91439.8|22
1642561680000|2022-01-19 03:08:00|91502|91452|91502|91452|91502.4|91452.4|91500.9|91450.9|30
1642561690000|2022-01-19 03:08:10|91501.2|91451.2|91499.1|91449.1|91515.9|91456.4|91499.1|91438.6|39
1642561700000|2022-01-19 03:08:20|91500.3|91450.3|91496.9|91446.9|91502|91452|91496.7|91446.7|37
1642561710000|2022-01-19 03:08:30|91496.3|91446.3|91496.9|91446.9|91498.5|91448.5|91494.7|91444.7|31
1642561720000|2022-01-19 03:08:40|91496|91446|91497.2|91447.2|91499.1|91449.1|91491.9|91441.9|43
1642561730000|2022-01-19 03:08:50|91494.3|91444.3|91501.7|91451.7|91517.2|91460.2|91486.5|91427.4|52
1642561740000|2022-01-19 03:09:00|91511.9|91441.1|91497.9|91447.9|91512.9|91452.2|91497.9|91437.2|40
1642561750000|2022-01-19 03:09:10|91498.7|91448.7|91497.4|91447.4|91509.4|91449.8|91495.5|91437.9|32
1642561760000|2022-01-19 03:09:20|91497.5|91447.5|91496.6|91446.6|91497.5|91447.5|91494|91444|26
1642561770000|2022-01-19 03:09:30|91496.4|91446.4|91496.1|91446.1|91497.4|91447.4|91494.2|91444.2|24
1642561780000|2022-01-19 03:09:40|91497.9|91447.9|91504.8|91430.8|91507.3|91447.9|91492.6|91429.5|24
1642561790000|2022-01-19 03:09:50|91504.1|91430.4|91494.2|91444.2|91506.2|91444.3|91494.2|91428.1|29
1642561800000|2022-01-19 03:10:00|91505.2|91434.1|91496.6|91446.6|91505.2|91448.7|91493.2|91434.1|20
1642561810000|2022-01-19 03:10:10|91496.9|91446.9|91492.9|91442.9|91498|91448|91492.7|91442.7|16
1642561820000|2022-01-19 03:10:20|91494.1|91444.1|91500.2|91425.7|91503.4|91444.3|91489.9|91424.4|29
1642561830000|2022-01-19 03:10:30|91499.9|91426.8|91487|91437|91499.9|91441.5|91486.9|91426|29
1642561840000|2022-01-19 03:10:40|91488.4|91438.4|91487.7|91437.7|91499.2|91438.5|91486.5|91425.8|17
1642561850000|2022-01-19 03:10:50|91487.1|91437.1|91485.4|91435.4|91499.1|91439|91485|91424.4|21
1642561860000|2022-01-19 03:11:00|91484.6|91434.6|91485.4|91435.4|91493.7|91443.7|91483.8|91433.8|32
1642561870000|2022-01-19 03:11:10|91484.9|91434.9|91495.4|91423.6|91495.4|91438.3|91484.6|91423.6|23
1642561880000|2022-01-19 03:11:20|91485|91435|91482.5|91432.5|91498.6|91443.1|91482.5|91422.5|28
1642561890000|2022-01-19 03:11:30|91483.6|91433.6|91480.9|91430.9|91492|91433.6|91478.2|91418.4|19
1642561900000|2022-01-19 03:11:40|91490.1|91419.7|91481.7|91431.7|91491.2|91432.9|91479.1|91417.4|27
1642561910000|2022-01-19 03:11:50|91482.5|91432.5|91479.5|91429.5|91490.9|91432.7|91479.5|91418.5|21
1642561920000|2022-01-19 03:12:00|91491.6|91417.6|91482.6|91432.6|91492.7|91438.3|91479.1|91417.6|33
1642561930000|2022-01-19 03:12:10|91482.3|91432.3|91491|91420.4|91494.3|91433.2|91480.6|91420.4|18
1642561940000|2022-01-19 03:12:20|91481.4|91431.4|91494.3|91422.7|91496.3|91434.8|91481.4|91420.7|17
1642561950000|2022-01-19 03:12:30|91494.1|91422.6|91481.8|91431.8|91494.1|91437.1|91481.4|91422.6|22
1642561960000|2022-01-19 03:12:40|91481.9|91431.9|91478.7|91428.7|91482.1|91432.1|91477.8|91427.8|25
1642561970000|2022-01-19 03:12:50|91477|91427|91475.2|91425.2|91488.3|91429|91472.2|91417.1|31
1642561980000|2022-01-19 03:13:00|91475.5|91425.5|91484.8|91414.3|91486.4|91426.4|91473.9|91414.3|22
1642561990000|2022-01-19 03:13:10|91484.7|91414.2|91476.2|91426.2|91484.8|91426.2|91473.4|91414.1|16
1642562000000|2022-01-19 03:13:20|91476.1|91426.1|91475|91425|91477.7|91427.7|91473.2|91423.2|28
1642562010000|2022-01-19 03:13:30|91474.5|91424.5|91482.2|91432.2|91488.8|91432.5|91474|91415.7|23
1642562020000|2022-01-19 03:13:40|91483.3|91433.3|91480.4|91430.4|91493|91433.3|91479.3|91417.3|28
1642562030000|2022-01-19 03:13:50|91481.2|91431.2|91481.1|91431.1|91491.7|91432.5|91476.1|91416.8|39
1642562040000|2022-01-19 03:14:00|91480.8|91430.8|91482.1|91432.1|91485|91435|91479.4|91429.4|33
1642562050000|2022-01-19 03:14:10|91482.4|91432.4|91486.7|91416.5|91490.9|91432.9|91475.9|91415.2|33
1642562060000|2022-01-19 03:14:20|91477.3|91427.3|91485.8|91415.2|91489.2|91428.7|91475.2|91415.2|29
1642562070000|2022-01-19 03:14:30|91486.8|91414.2|91478.1|91428.1|91488.6|91430.4|91476.5|91414.2|32
1642562080000|2022-01-19 03:14:40|91478|91428|91492.5|91422.5|91492.7|91428|91475.1|91415.5|29
1642562090000|2022-01-19 03:14:50|91482.3|91432.3|91477.9|91427.9|91484.6|91434.6|91477.5|91427.5|37
1642562100000|2022-01-19 03:15:00|91478.4|91428.4|91484|91434|91495|91435.1|91476|91418|45
1642562110000|2022-01-19 03:15:10|91494.7|91422.8|91485.4|91435.4|91495.2|91435.7|91483.8|91422.8|16
1642562120000|2022-01-19 03:15:20|91484.6|91434.6|91481.3|91431.3|91491.5|91435|91476.7|91418.7|39
1642562130000|2022-01-19 03:15:30|91481.5|91431.5|91480.8|91430.8|91482.3|91432.3|91478.7|91428.7|32
1642562140000|2022-01-19 03:15:40|91479.6|91429.6|91480.8|91430.8|91483|91433|91479|91429|32
1642562150000|2022-01-19 03:15:50|91481|91431|91490.1|91419.9|91492.3|91432.5|91479.8|91419.8|30
1642562160000|2022-01-19 03:16:00|91489.2|91418.6|91481.7|91431.7|91490.5|91432.4|91479.2|91418.6|34
1642562170000|2022-01-19 03:16:10|91481.3|91431.3|91480.3|91430.3|91488.8|91432.5|91478.9|91417.9|31
1642562180000|2022-01-19 03:16:20|91480.4|91430.4|91481.1|91431.1|91494.7|91435.7|91477.4|91417.1|37
1642562190000|2022-01-19 03:16:30|91480.7|91430.7|91478.3|91428.3|91484.3|91434.3|91478|91428|42
1642562200000|2022-01-19 03:16:40|91478.6|91428.6|91477.9|91427.9|91480.7|91430.7|91476.5|91426.5|29
1642562210000|2022-01-19 03:16:50|91477.3|91427.3|91477.9|91427.9|91488.1|91431.3|91476.5|91417.5|35
1642562220000|2022-01-19 03:17:00|91477.2|91427.2|91477.6|91427.6|91487.6|91428.3|91474.4|91417.2|21
1642562230000|2022-01-19 03:17:10|91477.8|91427.8|91491.8|91418.9|91491.8|91433.3|91477.4|91418.9|29
1642562240000|2022-01-19 03:17:20|91481|91431|91479.9|91429.9|91491.9|91432.3|91476.9|91417.8|28
1642562250000|2022-01-19 03:17:30|91489.7|91417.9|91492.7|91421.8|91498.7|91437.9|91478.2|91417.7|34
1642562260000|2022-01-19 03:17:40|91482.5|91432.5|91481.7|91431.7|91493.7|91434.5|91480.6|91420.3|28
1642562270000|2022-01-19 03:17:50|91481.2|91431.2|91480.4|91430.4|91490.7|91432.8|91479.9|91419.4|23
1642562280000|2022-01-19 03:18:00|91480.3|91430.3|91479.6|91429.6|91490.8|91434.3|91479.6|91418.7|27
1642562290000|2022-01-19 03:18:10|91478.9|91428.9|91488|91417.6|91489.6|91429.4|91474.8|91411|34
1642562300000|2022-01-19 03:18:20|91477.4|91427.4|91474.7|91424.7|91484.4|91427.4|91472.7|91412|26
1642562310000|2022-01-19 03:18:30|91486.5|91415.2|91476.6|91426.6|91486.5|91426.6|91473.3|91411.2|23
1642562320000|2022-01-19 03:18:40|91478.3|91428.3|91474.3|91424.3|91489.6|91432.3|91473.7|91411.7|21
1642562330000|2022-01-19 03:18:50|91474.2|91424.2|91474.7|91424.7|91483.9|91428.6|91471.5|91411.8|31
1642562340000|2022-01-19 03:19:00|91474.2|91424.2|91485.1|91412.1|91485.7|91425.8|91471.6|91411.3|33
1642562350000|2022-01-19 03:19:10|91484|91412.9|91474.8|91424.8|91484|91430.1|91471|91412.9|24
1642562360000|2022-01-19 03:19:20|91474.9|91424.9|91474.6|91424.6|91485.3|91425.2|91472.9|91414|13
1642562370000|2022-01-19 03:19:30|91472.7|91422.7|91475.2|91425.2|91476.7|91426.7|91472.5|91422.5|15
1642562380000|2022-01-19 03:19:40|91475|91425|91474.6|91424.6|91483.6|91425.9|91472.1|91410.7|37
1642562390000|2022-01-19 03:19:50|91474.9|91424.9|91474.8|91424.8|91483.7|91426.2|91474|91410.9|25
1642562400000|2022-01-19 03:20:00|91474.6|91424.6|91476.8|91426.8|91485.5|91430|91474.6|91413.3|29
1642562410000|2022-01-19 03:20:10|91476.9|91426.9|91474.2|91424.2|91482.7|91427.6|91472.1|91412.1|28
1642562420000|2022-01-19 03:20:20|91474.1|91424.1|91473.9|91423.9|91476.9|91426.9|91472.6|91422.6|29
1642562430000|2022-01-19 03:20:30|91474.3|91424.3|91473.2|91423.2|91483.4|91424.8|91472.2|91411.9|17
1642562440000|2022-01-19 03:20:40|91473.6|91423.6|91472.4|91422.4|91479|91429|91466.3|91416.3|15
1642562450000|2022-01-19 03:20:50|91472.6|91422.6|91483.3|91413|91485.8|91424.9|91470.8|91410.8|22
1642562460000|2022-01-19 03:21:00|91483.5|91413.1|91474|91424|91484.5|91425.8|91472.5|91411.9|20
1642562470000|2022-01-19 03:21:10|91485.1|91412.7|91481.1|91431.1|91485.1|91431.6|91472.7|91411.6|29
1642562480000|2022-01-19 03:21:20|91481.3|91431.3|91477.7|91427.7|91489|91432.2|91475.1|91417|34
1642562490000|2022-01-19 03:21:30|91477.8|91427.8|91478.8|91428.8|91488.2|91430.1|91476.6|91415.2|26
1642562500000|2022-01-19 03:21:40|91479.1|91429.1|91479.7|91429.7|91481.5|91431.5|91478.2|91428.2|23
1642562510000|2022-01-19 03:21:50|91479.8|91429.8|91477.5|91427.5|91482|91432|91477.5|91427.5|37
1642562520000|2022-01-19 03:22:00|91477|91427|91477.8|91427.8|91479.9|91429.9|91476.4|91426.4|27
1642562530000|2022-01-19 03:22:10|91478|91428|91478.6|91428.6|91481.2|91431.2|91477.9|91427.9|27
1642562540000|2022-01-19 03:22:20|91478|91428|91481.2|91431.2|91481.2|91431.2|91478|91428|16
1642562550000|2022-01-19 03:22:30|91481.1|91431.1|91477.6|91427.6|91484.2|91434.2|91477.6|91427.6|22
1642562560000|2022-01-19 03:22:40|91478.2|91428.2|91479.8|91429.8|91481.7|91431.7|91475.9|91425.9|28
1642562570000|2022-01-19 03:22:50|91479.7|91429.7|91478.6|91428.6|91483.4|91433.4|91476.6|91426.6|31
1642562580000|2022-01-19 03:23:00|91478.5|91428.5|91482.8|91432.8|91487|91436.6|91476.1|91416.4|39
1642562590000|2022-01-19 03:23:10|91481.7|91431.7|91482.1|91432.1|91484|91434|91481.1|91431.1|28
1642562600000|2022-01-19 03:23:20|91480.7|91430.7|91482.2|91432.2|91482.3|91432.3|91478.7|91428.7|34
1642562610000|2022-01-19 03:23:30|91481.5|91431.5|91481|91431|91483.7|91433.7|91478.8|91428.8|17
1642562620000|2022-01-19 03:23:40|91481.3|91431.3|91482|91432|91482.1|91432.1|91478.7|91428.7|15
1642562630000|2022-01-19 03:23:50|91481.4|91431.4|91480.3|91430.3|91494.9|91436.5|91478.8|91423.3|19
1642562640000|2022-01-19 03:24:00|91477.9|91427.9|91483.4|91433.4|91483.8|91433.8|91477.8|91427.8|27
1642562650000|2022-01-19 03:24:10|91480.1|91430.1|91481.5|91431.5|91481.7|91431.7|91479.1|91429.1|22
1642562660000|2022-01-19 03:24:20|91480.4|91430.4|91487.2|91437.2|91489|91439|91479.4|91429.4|35
1642562670000|2022-01-19 03:24:30|91487.7|91437.7|91481.5|91431.5|91491.6|91441.6|91481.5|91431.5|38
1642562680000|2022-01-19 03:24:40|91483.2|91433.2|91478.1|91428.1|91489.6|91437.2|91477.4|91419.5|35
1642562690000|2022-01-19 03:24:50|91477.8|91427.8|91480.1|91430.1|91489.3|91430.1|91477.6|91417|20
1642562700000|2022-01-19 03:25:00|91479.4|91429.4|91475.3|91425.3|91479.4|91429.4|91475|91425|33
1642562710000|2022-01-19 03:25:10|91475.6|91425.6|91476.9|91426.9|91476.9|91426.9|91473.9|91423.9|16
1642562720000|2022-01-19 03:25:20|91477.7|91427.7|91483|91412.4|91483.1|91428|91472.6|91412.2|39
1642562730000|2022-01-19 03:25:30|91473.6|91412|91473.1|91423.1|91483.6|91427.1|91470.7|91410.8|42
1642562740000|2022-01-19 03:25:40|91472.5|91422.5|91473.4|91423.4|91483|91425.1|91469.1|91407.4|44
1642562750000|2022-01-19 03:25:50|91471.3|91421.3|91472.1|91422.1|91480.2|91423|91469.3|91409.3|33
1642562760000|2022-01-19 03:26:00|91470.9|91420.9|91476.1|91426.1|91480.6|91426.2|91470.5|91410.2|27
1642562770000|2022-01-19 03:26:10|91475.4|91425.4|91471.9|91421.9|91477.6|91427.6|91470.7|91420.7|34
1642562780000|2022-01-19 03:26:20|91473.1|91423.1|91473.3|91423.3|91473.5|91423.5|91471.7|91421.7|23
1642562790000|2022-01-19 03:26:30|91471.9|91421.9|91472.4|91422.4|91474.9|91424.9|91471.8|91421.8|15
1642562800000|2022-01-19 03:26:40|91472.1|91422.1|91472.3|91422.3|91480.6|91423.1|91470|91410.6|20
1642562810000|2022-01-19 03:26:50|91471.4|91421.4|91473|91423|91478.4|91428.4|91471|91421|31
1642562820000|2022-01-19 03:27:00|91473.2|91423.2|91476.7|91426.7|91481.7|91431.7|91470.7|91420.7|38
1642562830000|2022-01-19 03:27:10|91475.6|91425.6|91470.9|91420.9|91485.1|91429.7|91467.2|91411|33
1642562840000|2022-01-19 03:27:20|91471|91421|91473.4|91423.4|91475.9|91425.9|91468.5|91418.5|27
1642562850000|2022-01-19 03:27:30|91473.2|91423.2|91470.8|91420.8|91475.2|91425.2|91470.6|91420.6|30
1642562860000|2022-01-19 03:27:40|91471.4|91421.4|91478.8|91428.8|91481.5|91431.5|91471.4|91421.4|35
1642562870000|2022-01-19 03:27:50|91478.9|91428.9|91477.8|91427.8|91486.8|91431.4|91476|91415.5|28
1642562880000|2022-01-19 03:28:00|91477.9|91427.9|91482.6|91432.6|91487|91432.6|91476.1|91415.7|47
1642562890000|2022-01-19 03:28:10|91482.5|91432.5|91481.1|91431.1|91483.5|91433.5|91476.2|91426.2|35
1642562900000|2022-01-19 03:28:20|91480.4|91430.4|91482.9|91432.9|91484.8|91434.8|91479.1|91429.1|29
1642562910000|2022-01-19 03:28:30|91483.1|91433.1|91481.7|91431.7|91483.1|91433.1|91481.7|91431.7|18
1642562920000|2022-01-19 03:28:40|91484.7|91434.7|91481.1|91431.1|91486|91436|91481.1|91431.1|19
1642562930000|2022-01-19 03:28:50|91481.7|91431.7|91482.7|91432.7|91483.1|91433.1|91480.4|91430.4|17
1642562940000|2022-01-19 03:29:00|91482.3|91432.3|91480|91430|91496.4|91435.7|91478.9|91416.6|33
1642562950000|2022-01-19 03:29:10|91480.5|91430.5|91477.1|91427.1|91481.9|91431.9|91476.8|91426.8|34
1642562960000|2022-01-19 03:29:20|91477.2|91427.2|91479.1|91429.1|91479.6|91429.6|91476.4|91426.4|25
1642562970000|2022-01-19 03:29:30|91479|91429|91482.3|91432.3|91486.6|91436.6|91476.9|91426.9|35
1642562980000|2022-01-19 03:29:40|91483|91433|91478.7|91428.7|91483|91433|91477.4|91427.4|24
1642562990000|2022-01-19 03:29:50|91478.9|91428.9|91482.2|91432.2|91482.2|91432.2|91477.8|91427.8|27
1642563000000|2022-01-19 03:30:00|91482.1|91432.1|91478.2|91428.2|91482.1|91432.1|91476.7|91426.7|30
1642563010000|2022-01-19 03:30:10|91477|91427|91474.7|91424.7|91477|91427|91473.8|91423.8|20
1642563020000|2022-01-19 03:30:20|91474.3|91424.3|91477|91427|91478.2|91428.2|91474.3|91424.3|12
1642563030000|2022-01-19 03:30:30|91475.6|91425.6|91476.9|91426.9|91477.1|91427.1|91474.4|91424.4|18
1642563040000|2022-01-19 03:30:40|91477.8|91427.8|91479.3|91429.3|91480.6|91430.6|91474.7|91424.7|25
1642563050000|2022-01-19 03:30:50|91473.2|91423.2|91476.4|91426.4|91481.7|91431.7|91473.2|91423.2|37
1642563060000|2022-01-19 03:31:00|91476.8|91426.8|91477.1|91427.1|91487.9|91428.7|91474.4|91415.4|21
1642563070000|2022-01-19 03:31:10|91476.2|91426.2|91478.5|91428.5|91479.1|91429.1|91475.9|91425.9|36
1642563080000|2022-01-19 03:31:20|91477.8|91427.8|91477.1|91427.1|91489.3|91429.9|91473.2|91419.2|19
1642563090000|2022-01-19 03:31:30|91478.1|91428.1|91476.4|91426.4|91479.7|91429.7|91475.1|91425.1|23
1642563100000|2022-01-19 03:31:40|91474.7|91424.7|91480.8|91430.8|91480.8|91430.8|91474.4|91424.4|14
1642563110000|2022-01-19 03:31:50|91480.6|91430.6|91480|91430|91481.9|91431.9|91478.1|91428.1|14
1642563120000|2022-01-19 03:32:00|91480.1|91430.1|91476.4|91426.4|91480.5|91430.5|91475.7|91425.7|21
1642563130000|2022-01-19 03:32:10|91475.8|91425.8|91476.4|91426.4|91478.1|91428.1|91475.8|91425.8|15
1642563140000|2022-01-19 03:32:20|91481.4|91431.4|91479.4|91429.4|91481.4|91431.4|91479|91429|9
1642563150000|2022-01-19 03:32:30|91478.7|91428.7|91477.6|91427.6|91479.8|91429.8|91477.6|91427.6|9
1642563160000|2022-01-19 03:32:40|91478.4|91428.4|91475.1|91425.1|91481.4|91431.4|91475.1|91425.1|10
1642563170000|2022-01-19 03:32:50|91477.2|91427.2|91478.6|91428.6|91490.6|91429.6|91469.6|91414.4|18
1642563180000|2022-01-19 03:33:00|91478|91428|91478.8|91428.8|91481.7|91431.7|91476.3|91426.3|29
1642563190000|2022-01-19 03:33:10|91478.9|91428.9|91474.5|91424.5|91479.2|91429.2|91474.5|91424.5|26
1642563200000|2022-01-19 03:33:20|91477.4|91427.4|91477.3|91427.3|91478.1|91428.1|91474.2|91424.2|15
1642563210000|2022-01-19 03:33:30|91476.8|91426.8|91479.4|91429.4|91483.4|91433.4|91473.5|91423.5|17
1642563220000|2022-01-19 03:33:40|91478.2|91428.2|91487.3|91415.1|91487.3|91429.2|91475.8|91414.2|19
1642563230000|2022-01-19 03:33:50|91477.2|91415.5|91477|91427|91481.7|91431.7|91474.9|91415.5|14
1642563240000|2022-01-19 03:34:00|91476.6|91426.6|91475.7|91425.7|91483.1|91427.7|91472.7|91410.6|12
1642563250000|2022-01-19 03:34:10|91477.1|91427.1|91475.3|91425.3|91481.8|91431.8|91475.3|91425.3|21
1642563260000|2022-01-19 03:34:20|91480.7|91430.7|91480.2|91430.2|91481.2|91431.2|91476.7|91426.7|21
1642563270000|2022-01-19 03:34:30|91480.4|91430.4|91478|91428|91487.1|91437.1|91476.7|91426.7|40
1642563280000|2022-01-19 03:34:40|91477.6|91427.6|91478.1|91428.1|91482|91432|91474.6|91424.6|11
1642563290000|2022-01-19 03:34:50|91477.5|91427.5|91478.2|91428.2|91480.3|91430.3|91473.8|91423.8|24
1642563300000|2022-01-19 03:35:00|91477.3|91427.3|91475.4|91425.4|91478.3|91428.3|91474.8|91424.8|29
1642563310000|2022-01-19 03:35:10|91473.4|91423.4|91482.8|91412.8|91482.8|91425.9|91471.3|91412.8|7
1642563320000|2022-01-19 03:35:20|91474.2|91424.2|91480.6|91430.6|91480.6|91430.6|91473.9|91423.9|17
1642563330000|2022-01-19 03:35:30|91479.5|91429.5|91472|91422|91480.2|91430.2|91470.1|91420.1|39
1642563340000|2022-01-19 03:35:40|91473.4|91423.4|91473.4|91423.4|91474.2|91424.2|91472.1|91422.1|50
1642563350000|2022-01-19 03:35:50|91473.6|91423.6|91468.8|91418.8|91481.6|91423.6|91468.1|91410.7|48
1642563360000|2022-01-19 03:36:00|91468.7|91418.7|91467.8|91417.8|91469.4|91419.4|91466.9|91416.9|33
1642563370000|2022-01-19 03:36:10|91467.6|91417.6|91466.7|91416.7|91468.5|91418.5|91466.5|91416.5|24
1642563380000|2022-01-19 03:36:20|91466.5|91416.5|91469.4|91419.4|91479.8|91421.2|91466.5|91406.3|27
1642563390000|2022-01-19 03:36:30|91469.5|91419.5|91469.5|91419.5|91470.9|91420.9|91466.9|91416.9|36
1642563400000|2022-01-19 03:36:40|91469.7|91419.7|91472.4|91422.4|91473.6|91423.6|91468.6|91418.6|40
1642563410000|2022-01-19 03:36:50|91471.1|91421.1|91467.3|91417.3|91479.1|91422|91466.5|91408.3|41
1642563420000|2022-01-19 03:37:00|91467.4|91417.4|91469.7|91419.7|91472.7|91422.7|91467.1|91417.1|48
1642563430000|2022-01-19 03:37:10|91469.5|91419.5|91473.9|91423.9|91474.9|91424.9|91468.2|91418.2|39
1642563440000|2022-01-19 03:37:20|91474.3|91424.3|91471.4|91421.4|91474.3|91424.3|91470.4|91420.4|30
1642563450000|2022-01-19 03:37:30|91472.1|91422.1|91468.5|91418.5|91472.1|91422.1|91465.8|91415.8|32
1642563460000|2022-01-19 03:37:40|91469.3|91419.3|91466.9|91416.9|91470.4|91420.4|91466.7|91416.7|25
1642563470000|2022-01-19 03:37:50|91467.1|91417.1|91465.2|91415.2|91469.7|91419.7|91464.4|91414.4|30
1642563480000|2022-01-19 03:38:00|91465.1|91415.1|91467|91417|91469.5|91419.5|91463.2|91413.2|27
1642563490000|2022-01-19 03:38:10|91467.1|91417.1|91471.4|91421.4|91472.8|91422.8|91465|91415|38
1642563500000|2022-01-19 03:38:20|91470.1|91420.1|91469.5|91419.5|91471|91421|91468.3|91418.3|26
1642563510000|2022-01-19 03:38:30|91471.5|91421.5|91465|91415|91471.7|91421.7|91465|91415|34
1642563520000|2022-01-19 03:38:40|91464.9|91414.9|91466.1|91416.1|91471.2|91421.2|91462.5|91412.5|30
1642563530000|2022-01-19 03:38:50|91466.3|91416.3|91469|91419|91469.1|91419.1|91464.2|91414.2|25
1642563540000|2022-01-19 03:39:00|91467.6|91417.6|91467|91417|91470.7|91420.7|91463.7|91413.7|41
1642563550000|2022-01-19 03:39:10|91466.7|91416.7|91460|91410|91467.2|91417.2|91460|91410|35
1642563560000|2022-01-19 03:39:20|91460.1|91410.1|91459.7|91409.7|91460.9|91410.9|91457.3|91407.3|31
1642563570000|2022-01-19 03:39:30|91457.5|91407.5|91456.2|91406.2|91458.2|91408.2|91454.5|91404.5|12
1642563580000|2022-01-19 03:39:40|91455.9|91405.9|91455.4|91405.4|91460.6|91410.6|91455.4|91405.4|24
1642563590000|2022-01-19 03:39:50|91456.4|91406.4|91459.4|91409.4|91459.7|91409.7|91453.2|91403.2|24
1642563600000|2022-01-19 03:40:00|91458.9|91408.9|91455.5|91405.5|91459.4|91409.4|91452.7|91402.7|32
1642563610000|2022-01-19 03:40:10|91452.6|91402.6|91458.4|91408.4|91469.6|91412.2|91451.8|91391.5|24
1642563620000|2022-01-19 03:40:20|91458.1|91408.1|91459.3|91409.3|91461|91411|91456.8|91406.8|26
1642563630000|2022-01-19 03:40:30|91459|91409|91460.1|91410.1|91461|91411|91458.5|91408.5|18
1642563640000|2022-01-19 03:40:40|91458.6|91408.6|91458.1|91408.1|91460.5|91410.5|91456.3|91406.3|16
1642563650000|2022-01-19 03:40:50|91458.3|91408.3|91458.4|91408.4|91460|91410|91456.8|91406.8|14
1642563660000|2022-01-19 03:41:00|91457.7|91407.7|91459.4|91409.4|91462.2|91412.2|91455.7|91405.7|23
1642563670000|2022-01-19 03:41:10|91459|91409|91456.2|91406.2|91459.3|91409.3|91454.9|91404.9|32
1642563680000|2022-01-19 03:41:20|91456.1|91406.1|91454.5|91404.5|91458.2|91408.2|91452.7|91402.7|28
1642563690000|2022-01-19 03:41:30|91454.4|91404.4|91456.7|91406.7|91457.9|91407.9|91452.8|91402.8|21
1642563700000|2022-01-19 03:41:40|91456.8|91406.8|91455.3|91405.3|91458.1|91408.1|91453.2|91403.2|38
1642563710000|2022-01-19 03:41:50|91454.7|91404.7|91454.9|91404.9|91458.2|91408.2|91453.6|91403.6|32
1642563720000|2022-01-19 03:42:00|91454.6|91404.6|91451.3|91401.3|91465|91405.2|91446.4|91391.9|42
1642563730000|2022-01-19 03:42:10|91450.8|91400.8|91450|91400|91452.5|91402.5|91448.9|91398.9|22
1642563740000|2022-01-19 03:42:20|91450.1|91400.1|91448.6|91398.6|91452.8|91402.8|91448.6|91398.6|19
1642563750000|2022-01-19 03:42:30|91450|91400|91449.8|91399.8|91450.5|91400.5|91448|91398|12
1642563760000|2022-01-19 03:42:40|91449.7|91399.7|91450.7|91400.7|91454.9|91404.9|91446.8|91396.8|35
1642563770000|2022-01-19 03:42:50|91450.6|91400.6|91452.6|91402.6|91452.6|91402.6|91448.6|91398.6|21
1642563780000|2022-01-19 03:43:00|91452.1|91402.1|91450.9|91400.9|91452.1|91402.1|91448.9|91398.9|26
1642563790000|2022-01-19 03:43:10|91450.7|91400.7|91446.9|91396.9|91450.7|91400.7|91446|91396|27
1642563800000|2022-01-19 03:43:20|91446.6|91396.6|91445.4|91395.4|91447.1|91397.1|91445.1|91395.1|25
1642563810000|2022-01-19 03:43:30|91445.3|91395.3|91445.1|91395.1|91447.5|91397.5|91442.1|91392.1|37
1642563820000|2022-01-19 03:43:40|91445|91395|91447.4|91397.4|91448.9|91398.9|91442.9|91392.9|24
1642563830000|2022-01-19 03:43:50|91447.2|91397.2|91446.7|91396.7|91448.3|91398.3|91445.5|91395.5|27
1642563840000|2022-01-19 03:44:00|91446.4|91396.4|91447.4|91397.4|91448.1|91398.1|91445.2|91395.2|16
1642563850000|2022-01-19 03:44:10|91447.6|91397.6|91444.5|91394.5|91447.6|91397.6|91443.7|91393.7|23
1642563860000|2022-01-19 03:44:20|91444.4|91394.4|91445.8|91395.8|91445.8|91395.8|91443.1|91393.1|22
1642563870000|2022-01-19 03:44:30|91445.4|91395.4|91445.3|91395.3|91447.8|91397.8|91444.3|91394.3|23
1642563880000|2022-01-19 03:44:40|91446.1|91396.1|91442.2|91392.2|91446.5|91396.5|91441.7|91391.7|30
1642563890000|2022-01-19 03:44:50|91442.4|91392.4|91443.9|91393.9|91445.4|91395.4|91442.1|91392.1|27
1642563900000|2022-01-19 03:45:00|91444.3|91394.3|91441.2|91391.2|91444.3|91394.3|91439.5|91389.5|23
1642563910000|2022-01-19 03:45:10|91441.1|91391.1|91442.2|91392.2|91444.1|91394.1|91435|91385|33
1642563920000|2022-01-19 03:45:20|91442.6|91392.6|91444.3|91394.3|91445.6|91395.6|91441.3|91391.3|29
1642563930000|2022-01-19 03:45:30|91444.5|91394.5|91443.4|91393.4|91444.5|91394.5|91441.8|91391.8|38
1642563940000|2022-01-19 03:45:40|91444.3|91394.3|91442.9|91392.9|91444.3|91394.3|91441.6|91391.6|19
1642563950000|2022-01-19 03:45:50|91442.8|91392.8|91439.9|91389.9|91443.3|91393.3|91439.9|91389.9|15
1642563960000|2022-01-19 03:46:00|91441|91391|91439.8|91389.8|91442.3|91392.3|91438.3|91388.3|43
1642563970000|2022-01-19 03:46:10|91440.3|91390.3|91440.6|91390.6|91442.1|91392.1|91438.6|91388.6|32
1642563980000|2022-01-19 03:46:20|91440.9|91390.9|91442.4|91392.4|91444.6|91394.6|91437.5|91387.5|29
1642563990000|2022-01-19 03:46:30|91442|91392|91442|91392|91443.7|91393.7|91439.6|91389.6|20
1642564000000|2022-01-19 03:46:40|91440|91390|91433|91383|91444.3|91393.2|91430.7|91373.9|40
1642564010000|2022-01-19 03:46:50|91434|91384|91437.2|91387.2|91442.8|91387.3|91432.3|91371|31
1642564020000|2022-01-19 03:47:00|91437|91387|91437.6|91387.6|91437.6|91387.6|91435.5|91385.5|20
1642564030000|2022-01-19 03:47:10|91437.4|91387.4|91439.9|91389.9|91440.3|91390.3|91434|91384|24
1642564040000|2022-01-19 03:47:20|91438.9|91388.9|91438.6|91388.6|91440.1|91390.1|91436|91386|37
1642564050000|2022-01-19 03:47:30|91438.3|91388.3|91441.5|91391.5|91442|91392|91438.2|91388.2|30
1642564060000|2022-01-19 03:47:40|91441.4|91391.4|91448.9|91398.9|91449.6|91399.6|91441|91391|39
1642564070000|2022-01-19 03:47:50|91448.1|91398.1|91445.7|91395.7|91448.1|91398.1|91439.2|91389.2|26
1642564080000|2022-01-19 03:48:00|91445.4|91395.4|91446.9|91396.9|91447.1|91397.1|91444.1|91394.1|24
1642564090000|2022-01-19 03:48:10|91447.1|91397.1|91442.6|91392.6|91447.2|91397.2|91441.8|91391.8|23
1642564100000|2022-01-19 03:48:20|91444.8|91394.8|91443.6|91393.6|91445.1|91395.1|91440.8|91390.8|15
1642564110000|2022-01-19 03:48:30|91443.3|91393.3|91445.8|91395.8|91446.2|91396.2|91441|91391|21
1642564120000|2022-01-19 03:48:40|91449|91399|91446.2|91396.2|91449.6|91399.6|91443.2|91393.2|24
1642564130000|2022-01-19 03:48:50|91445.7|91395.7|91448.6|91398.6|91448.6|91398.6|91442.3|91392.3|20
1642564140000|2022-01-19 03:49:00|91448.7|91398.7|91447.2|91397.2|91450.4|91400.4|91446.3|91396.3|26
1642564150000|2022-01-19 03:49:10|91447.1|91397.1|91447.6|91397.6|91449.3|91399.3|91443.7|91393.7|24
1642564160000|2022-01-19 03:49:20|91447.8|91397.8|91448.9|91398.9|91448.9|91398.9|91445.6|91395.6|22
1642564170000|2022-01-19 03:49:30|91449.1|91399.1|91445.1|91395.1|91449.1|91399.1|91441.6|91391.6|31
1642564180000|2022-01-19 03:49:40|91446.4|91396.4|91438.4|91388.4|91446.4|91396.4|91437.5|91387.5|38
1642564190000|2022-01-19 03:49:50|91438.2|91388.2|91443.8|91393.8|91443.8|91393.8|91438.1|91388.1|26
1642564200000|2022-01-19 03:50:00|91443.9|91393.9|91443.3|91393.3|91444.8|91394.8|91442.5|91392.5|18
1642564210000|2022-01-19 03:50:10|91444.1|91394.1|91446.6|91396.6|91446.8|91396.8|91443.9|91393.9|26
1642564220000|2022-01-19 03:50:20|91446.7|91396.7|91446.7|91396.7|91446.9|91396.9|91442.6|91392.6|21
1642564230000|2022-01-19 03:50:30|91445.3|91395.3|91444.7|91394.7|91445.3|91395.3|91443.1|91393.1|18
1642564240000|2022-01-19 03:50:40|91444.2|91394.2|91444.6|91394.6|91447.7|91397.7|91442.9|91392.9|33
1642564250000|2022-01-19 03:50:50|91445.3|91395.3|91442.7|91392.7|91445.6|91395.6|91442.3|91392.3|28
1642564260000|2022-01-19 03:51:00|91442.8|91392.8|91439.1|91389.1|91443.2|91393.2|91438.5|91388.5|26
1642564270000|2022-01-19 03:51:10|91438|91388|91440.6|91390.6|91440.6|91390.6|91431|91381|18
1642564280000|2022-01-19 03:51:20|91440.1|91390.1|91440.1|91390.1|91441.8|91391.8|91437.6|91387.6|24
1642564290000|2022-01-19 03:51:30|91440|91390|91443.8|91393.8|91444|91394|91437.2|91387.2|23
1642564300000|2022-01-19 03:51:40|91437.4|91387.4|91442.4|91392.4|91443.1|91393.1|91437.4|91387.4|17
1642564310000|2022-01-19 03:51:50|91441.5|91391.5|91442|91392|91443.2|91393.2|91438.9|91388.9|19
1642564320000|2022-01-19 03:52:00|91440.9|91390.9|91443.2|91393.2|91443.2|91393.2|91439.3|91389.3|16
1642564330000|2022-01-19 03:52:10|91442|91392|91445.3|91395.3|91448.6|91398.6|91440.4|91390.4|29
1642564340000|2022-01-19 03:52:20|91445.2|91395.2|91445.2|91395.2|91446|91396|91444.3|91394.3|23
1642564350000|2022-01-19 03:52:30|91445.4|91395.4|91447.8|91397.8|91447.8|91397.8|91442|91392|32
1642564360000|2022-01-19 03:52:40|91450.7|91400.7|91451.7|91401.7|91451.7|91401.7|91444.6|91394.6|35
1642564370000|2022-01-19 03:52:50|91450.8|91400.8|91451.7|91401.7|91452.2|91402.2|91449.7|91399.7|23
1642564380000|2022-01-19 03:53:00|91451.4|91401.4|91452.9|91402.9|91453.6|91403.6|91447.5|91397.5|24
1642564390000|2022-01-19 03:53:10|91452.8|91402.8|91455.4|91405.4|91455.8|91405.8|91448.9|91398.9|22
1642564400000|2022-01-19 03:53:20|91455.1|91405.1|91454.8|91404.8|91457.2|91407.2|91445.7|91395.7|25
1642564410000|2022-01-19 03:53:30|91451.9|91401.9|91453.6|91403.6|91454.7|91404.7|91450.8|91400.8|18
1642564420000|2022-01-19 03:53:40|91454.1|91404.1|91456.6|91406.6|91457|91407|91451.3|91401.3|18
1642564430000|2022-01-19 03:53:50|91456.1|91406.1|91454.9|91404.9|91456.1|91406.1|91452.8|91402.8|17
1642564440000|2022-01-19 03:54:00|91455.4|91405.4|91453.3|91403.3|91456.5|91406.5|91451.8|91401.8|17
1642564450000|2022-01-19 03:54:10|91453.7|91403.7|91451.6|91401.6|91454.3|91404.3|91450.3|91400.3|22
1642564460000|2022-01-19 03:54:20|91452|91402|91454.3|91404.3|91454.4|91404.4|91449|91399|11
1642564470000|2022-01-19 03:54:30|91453.4|91403.4|91451.7|91401.7|91453.4|91403.4|91450.5|91400.5|16
1642564480000|2022-01-19 03:54:40|91451.6|91401.6|91451.7|91401.7|91455|91405|91450|91400|16
1642564490000|2022-01-19 03:54:50|91450.1|91400.1|91452.4|91402.4|91453.4|91403.4|91450.1|91400.1|14
1642564500000|2022-01-19 03:55:00|91449|91399|91451.6|91401.6|91457.6|91407.6|91447|91397|15
1642564510000|2022-01-19 03:55:10|91454|91404|91450.7|91400.7|91456|91406|91450.7|91400.7|15
1642564520000|2022-01-19 03:55:20|91453.7|91403.7|91448.9|91398.9|91462.6|91404.7|91448.9|91391.6|15
1642564530000|2022-01-19 03:55:30|91448.4|91398.4|91455.2|91405.2|91457.7|91407.7|91448.4|91398.4|16
1642564540000|2022-01-19 03:55:40|91454.7|91404.7|91451.2|91401.2|91457.4|91407.4|91450.4|91400.4|29
1642564550000|2022-01-19 03:55:50|91451.1|91401.1|91449.5|91399.5|91451.2|91401.2|91445.1|91395.1|18
1642564560000|2022-01-19 03:56:00|91450.1|91400.1|91451.4|91401.4|91452.6|91402.6|91447.3|91397.3|19
1642564570000|2022-01-19 03:56:10|91451|91401|91451.9|91401.9|91460.5|91401.9|91447.3|91390.1|23
1642564580000|2022-01-19 03:56:20|91451.7|91401.7|91449|91399|91451.7|91401.7|91448|91398|9
1642564590000|2022-01-19 03:56:30|91449.1|91399.1|91452|91402|91452.2|91402.2|91446.3|91396.3|15
1642564600000|2022-01-19 03:56:40|91451.1|91401.1|91451.3|91401.3|91451.8|91401.8|91448.3|91398.3|14
1642564610000|2022-01-19 03:56:50|91454.8|91404.8|91449.5|91399.5|91456|91406|91448.2|91398.2|28
1642564620000|2022-01-19 03:57:00|91448.7|91398.7|91448.9|91398.9|91452.7|91402.7|91447.6|91397.6|18
1642564630000|2022-01-19 03:57:10|91447|91397|91456|91406|91457.3|91407.3|91447|91397|33
1642564640000|2022-01-19 03:57:20|91454.1|91404.1|91454.7|91404.7|91457.2|91407.2|91452.1|91402.1|22
1642564650000|2022-01-19 03:57:30|91455.2|91405.2|91453.9|91403.9|91456.6|91406.6|91449.3|91399.3|30
1642564660000|2022-01-19 03:57:40|91453.8|91403.8|91454|91404|91455.1|91405.1|91448|91398|38
1642564670000|2022-01-19 03:57:50|91454.6|91404.6|91449.7|91399.7|91454.6|91404.6|91446.2|91396.2|38
1642564680000|2022-01-19 03:58:00|91447.6|91397.6|91449.6|91399.6|91453.2|91403.2|91446.4|91396.4|29
1642564690000|2022-01-19 03:58:10|91450.9|91400.9|91447.3|91397.3|91452.7|91402.7|91447.2|91397.2|19
1642564700000|2022-01-19 03:58:20|91448.9|91398.9|91447.5|91397.5|91462|91401.4|91446.9|91391.2|17
1642564710000|2022-01-19 03:58:30|91446.9|91396.9|91452.3|91402.3|91452.3|91402.3|91446.9|91396.9|16
1642564720000|2022-01-19 03:58:40|91451.7|91401.7|91449.5|91399.5|91461.3|91402.4|91448.1|91391.1|14
1642564730000|2022-01-19 03:58:50|91445.7|91395.7|91454.8|91404.8|91454.8|91404.8|91445.7|91395.7|8
1642564740000|2022-01-19 03:59:00|91452.9|91402.9|91449.8|91399.8|91465|91406.1|91449.7|91393.4|23
1642564750000|2022-01-19 03:59:10|91451.3|91401.3|91453.7|91403.7|91462.9|91405.9|91450.8|91390.3|21
1642564760000|2022-01-19 03:59:20|91453.2|91403.2|91454|91404|91455.7|91405.7|91451.1|91401.1|16
1642564770000|2022-01-19 03:59:30|91452.6|91402.6|91453.5|91403.5|91453.5|91403.5|91452.2|91402.2|9
1642564780000|2022-01-19 03:59:40|91453.9|91403.9|91452.2|91402.2|91454.2|91404.2|91450.9|91400.9|21
1642564790000|2022-01-19 03:59:50|91452.5|91402.5|91453.8|91403.8|91466.1|91407.1|91451.1|91394.9|22
1642564800000|2022-01-19 04:00:00|91456.9|91406.9|91465.1|91415.1|91473.8|91416|91453|91398.4|50
1642564810000|2022-01-19 04:00:10|91464.8|91414.8|91462.2|91412.2|91465.3|91415.3|91461.4|91411.4|34
1642564820000|2022-01-19 04:00:20|91462.8|91412.8|91458.3|91408.3|91462.8|91412.8|91457.2|91407.2|23
1642564830000|2022-01-19 04:00:30|91458.2|91408.2|91455.8|91405.8|91459.5|91409.5|91455.6|91405.6|35
1642564840000|2022-01-19 04:00:40|91457.1|91407.1|91456.2|91406.2|91460.4|91410.4|91454.9|91404.9|30
1642564850000|2022-01-19 04:00:50|91468.1|91394.8|91456.8|91406.8|91468.9|91409.2|91453.1|91394.8|24
1642564860000|2022-01-19 04:01:00|91453.7|91403.7|91456.7|91406.7|91466.6|91414.5|91453.7|91395.4|29
1642564870000|2022-01-19 04:01:10|91459.2|91409.2|91456.6|91406.6|91460.5|91410.5|91456.6|91406.6|29
1642564880000|2022-01-19 04:01:20|91457|91407|91459.4|91409.4|91460.9|91410.9|91456.9|91406.9|21
1642564890000|2022-01-19 04:01:30|91459.7|91409.7|91457.6|91407.6|91460.1|91410.1|91457.5|91407.5|18
1642564900000|2022-01-19 04:01:40|91457.3|91407.3|91458|91408|91459.7|91409.7|91457.2|91407.2|24
1642564910000|2022-01-19 04:01:50|91458.2|91408.2|91457.6|91407.6|91460.3|91410.3|91456.1|91406.1|13
1642564920000|2022-01-19 04:02:00|91469.3|91399.1|91456.9|91406.9|91469.3|91409.9|91453.1|91399.1|25
1642564930000|2022-01-19 04:02:10|91457.3|91407.3|91456|91406|91457.8|91407.8|91454|91404|16
1642564940000|2022-01-19 04:02:20|91455.9|91405.9|91457.2|91407.2|91457.3|91407.3|91454|91404|22
1642564950000|2022-01-19 04:02:30|91458.5|91408.5|91463.9|91413.9|91476.9|91417.1|91456.4|91403.6|29
1642564960000|2022-01-19 04:02:40|91459.3|91409.3|91464.2|91414.2|91465.3|91415.3|91459.3|91409.3|34
1642564970000|2022-01-19 04:02:50|91464.3|91414.3|91466.6|91416.6|91466.8|91416.8|91464.2|91414.2|26
1642564980000|2022-01-19 04:03:00|91466.7|91416.7|91467.1|91417.1|91467.6|91417.6|91465.7|91415.7|15
1642564990000|2022-01-19 04:03:10|91465.3|91415.3|91466.7|91416.7|91467.2|91417.2|91461.6|91411.6|28
1642565000000|2022-01-19 04:03:20|91467.2|91417.2|91466.5|91416.5|91467.2|91417.2|91462.5|91412.5|23
1642565010000|2022-01-19 04:03:30|91467.4|91417.4|91465.6|91415.6|91478.3|91417.4|91464.1|91408.1|16
1642565020000|2022-01-19 04:03:40|91465.5|91415.5|91465|91415|91469|91419|91463.7|91413.7|27
1642565030000|2022-01-19 04:03:50|91464.6|91414.6|91463.2|91413.2|91467|91417|91462.5|91412.5|17
1642565040000|2022-01-19 04:04:00|91463.1|91413.1|91464.2|91414.2|91466.6|91416.6|91461.5|91411.5|23
1642565050000|2022-01-19 04:04:10|91464.4|91414.4|91463.4|91413.4|91466.9|91416.9|91462.1|91412.1|20
1642565060000|2022-01-19 04:04:20|91463.8|91413.8|91467.3|91417.3|91469.3|91419.3|91462.6|91412.6|35
1642565070000|2022-01-19 04:04:30|91467.5|91417.5|91463|91413|91475.7|91417.5|91463|91405.2|21
1642565080000|2022-01-19 04:04:40|91465|91415|91462.9|91412.9|91465.6|91415.6|91462.9|91412.9|17
1642565090000|2022-01-19 04:04:50|91463.8|91413.8|91464.3|91414.3|91467.4|91417.4|91458.1|91408.1|25
1642565100000|2022-01-19 04:05:00|91465.9|91415.9|91467.2|91417.2|91468.6|91418.6|91460.8|91410.8|22
1642565110000|2022-01-19 04:05:10|91467.8|91417.8|91465.3|91415.3|91467.8|91417.8|91463.5|91413.5|18
1642565120000|2022-01-19 04:05:20|91466.4|91416.4|91466|91416|91477.5|91416.9|91465|91404.6|21
1642565130000|2022-01-19 04:05:30|91466.2|91416.2|91465.4|91415.4|91466.6|91416.6|91463.1|91413.1|22
1642565140000|2022-01-19 04:05:40|91462.9|91412.9|91465.6|91415.6|91466.3|91416.3|91462.8|91412.8|21
1642565150000|2022-01-19 04:05:50|91462.1|91412.1|91466.7|91416.7|91467.2|91417.2|91462.1|91412.1|12
1642565160000|2022-01-19 04:06:00|91467.1|91417.1|91464.1|91414.1|91467.6|91417.6|91463.2|91413.2|9
1642565170000|2022-01-19 04:06:10|91465.2|91415.2|91467.8|91417.8|91480.9|91422.2|91458.3|91408|12
1642565180000|2022-01-19 04:06:20|91468.1|91418.1|91466.2|91416.2|91469.7|91419.7|91465.3|91415.3|24
1642565190000|2022-01-19 04:06:30|91465.8|91415.8|91465.1|91415.1|91468|91418|91463.7|91413.7|29
1642565200000|2022-01-19 04:06:40|91463.6|91413.6|91462.9|91412.9|91465.5|91415.5|91461.4|91411.4|26
1642565210000|2022-01-19 04:06:50|91463.7|91413.7|91464.1|91414.1|91473.2|91414.5|91461.7|91402.7|14
1642565220000|2022-01-19 04:07:00|91464.5|91414.5|91461|91411|91464.5|91414.5|91459.3|91409.3|24
1642565230000|2022-01-19 04:07:10|91460|91410|91462.5|91412.5|91463.7|91413.7|91456.7|91406.7|22
1642565240000|2022-01-19 04:07:20|91458|91408|91461.4|91411.4|91461.4|91411.4|91457.5|91407.5|8
1642565250000|2022-01-19 04:07:30|91460.5|91410.5|91461|91411|91462.3|91412.3|91456.7|91406.7|32
1642565260000|2022-01-19 04:07:40|91457.5|91407.5|91459.6|91409.6|91462.6|91412.6|91457.5|91407.5|18
1642565270000|2022-01-19 04:07:50|91457.2|91407.2|91458|91408|91460.2|91410.2|91454.5|91404.5|19
1642565280000|2022-01-19 04:08:00|91459.1|91409.1|91465|91415|91465|91415|91457.2|91407.2|21
1642565290000|2022-01-19 04:08:10|91464.6|91414.6|91463.7|91413.7|91465.1|91415.1|91459.9|91409.9|22
1642565300000|2022-01-19 04:08:20|91463.6|91413.6|91461.7|91411.7|91465|91415|91460.1|91410.1|16
1642565310000|2022-01-19 04:08:30|91463.1|91413.1|91462.4|91412.4|91464.6|91414.6|91462.1|91412.1|22
1642565320000|2022-01-19 04:08:40|91461.6|91411.6|91459|91409|91463.2|91413.2|91455.9|91405.9|19
1642565330000|2022-01-19 04:08:50|91463|91413|91464.4|91414.4|91466.3|91416.3|91462.8|91412.8|21
1642565340000|2022-01-19 04:09:00|91464.5|91414.5|91461.1|91411.1|91465|91415|91456.8|91406.8|14
1642565350000|2022-01-19 04:09:10|91462.2|91412.2|91459.6|91409.6|91462.2|91412.2|91456.9|91406.9|14
1642565360000|2022-01-19 04:09:20|91458.7|91408.7|91458.8|91408.8|91461.2|91411.2|91458.7|91408.7|12
1642565370000|2022-01-19 04:09:30|91460.9|91410.9|91463.1|91413.1|91463.7|91413.7|91456.4|91406.4|17
1642565380000|2022-01-19 04:09:40|91461.3|91411.3|91452.2|91402.2|91465|91415|91452.2|91402.2|13
1642565390000|2022-01-19 04:09:50|91453.1|91403.1|91455.6|91405.6|91458.6|91408.6|91452.1|91402.1|12
1642565400000|2022-01-19 04:10:00|91455.7|91405.7|91455.4|91405.4|91456.9|91406.9|91453.2|91403.2|27
1642565410000|2022-01-19 04:10:10|91455.5|91405.5|91458.6|91408.6|91460.1|91410.1|91455.4|91405.4|26
1642565420000|2022-01-19 04:10:20|91459.5|91409.5|91459.7|91409.7|91460.2|91410.2|91456.1|91406.1|19
1642565430000|2022-01-19 04:10:30|91457.1|91407.1|91459.6|91409.6|91460|91410|91454.7|91404.7|24
1642565440000|2022-01-19 04:10:40|91458.7|91408.7|91462.4|91412.4|91462.4|91412.4|91457.1|91407.1|25
1642565450000|2022-01-19 04:10:50|91462.1|91412.1|91456|91406|91462.1|91412.1|91456|91406|14
1642565460000|2022-01-19 04:11:00|91456.4|91406.4|91459.2|91409.2|91460.6|91410.6|91456.3|91406.3|20
1642565470000|2022-01-19 04:11:10|91459.5|91409.5|91458.3|91408.3|91461.4|91411.4|91454.2|91404.2|17
1642565480000|2022-01-19 04:11:20|91459.5|91409.5|91456.9|91406.9|91460.4|91410.4|91456|91406|18
1642565490000|2022-01-19 04:11:30|91453.8|91403.8|91455.8|91405.8|91469.9|91410.9|91449.8|91399.8|17
1642565500000|2022-01-19 04:11:40|91454.9|91404.9|91455.4|91405.4|91459.4|91409.4|91454.8|91404.8|24
1642565510000|2022-01-19 04:11:50|91455.6|91405.6|91452.3|91402.3|91456.5|91406.5|91452.3|91402.3|21
1642565520000|2022-01-19 04:12:00|91454.1|91404.1|91445.9|91395.9|91463.9|91408.3|91445.4|91393.3|23
1642565530000|2022-01-19 04:12:10|91446.8|91396.8|91454.4|91404.4|91456.5|91406.5|91446.8|91396.8|18
1642565540000|2022-01-19 04:12:20|91454|91404|91452.4|91402.4|91457.8|91407.8|91451.3|91401.3|23
1642565550000|2022-01-19 04:12:30|91451.3|91401.3|91452.5|91402.5|91453.7|91403.7|91443.9|91393.9|26
1642565560000|2022-01-19 04:12:40|91451.4|91401.4|91453.2|91403.2|91456.5|91406.5|91450|91400|17
1642565570000|2022-01-19 04:12:50|91455.4|91405.4|91453.3|91403.3|91455.4|91405.4|91449.9|91399.9|8
1642565580000|2022-01-19 04:13:00|91453.2|91403.2|91454.3|91404.3|91456|91406|91448.7|91398.7|22
1642565590000|2022-01-19 04:13:10|91454.6|91404.6|91450.6|91400.6|91454.6|91404.6|91448.5|91398.5|24
1642565600000|2022-01-19 04:13:20|91450.7|91400.7|91451.8|91401.8|91451.8|91401.8|91447.6|91397.6|24
1642565610000|2022-01-19 04:13:30|91451.4|91401.4|91452.5|91402.5|91456.5|91406.5|91450.7|91400.7|29
1642565620000|2022-01-19 04:13:40|91453.1|91403.1|91453.3|91403.3|91455.4|91405.4|91452.3|91402.3|10
1642565630000|2022-01-19 04:13:50|91446|91396|91451.9|91401.9|91451.9|91401.9|91445|91395|11
1642565640000|2022-01-19 04:14:00|91450.2|91400.2|91451.8|91401.8|91454.7|91404.7|91449.3|91399.3|35
1642565650000|2022-01-19 04:14:10|91447|91397|91450.4|91400.4|91450.4|91400.4|91447|91397|34
1642565660000|2022-01-19 04:14:20|91448.1|91398.1|91449.6|91399.6|91453.7|91403.7|91442.9|91392.9|24
1642565670000|2022-01-19 04:14:30|91448.4|91398.4|91447.6|91397.6|91452.3|91402.3|91447.5|91397.5|18
1642565680000|2022-01-19 04:14:40|91450.1|91400.1|91449.9|91399.9|91450.8|91400.8|91447.8|91397.8|16
1642565690000|2022-01-19 04:14:50|91450|91400|91447.4|91397.4|91459.1|91401.5|91447.4|91389|18
1642565700000|2022-01-19 04:15:00|91447.5|91397.5|91451.5|91401.5|91452.3|91402.3|91447.5|91397.5|18
1642565710000|2022-01-19 04:15:10|91451.8|91401.8|91448.8|91398.8|91451.8|91401.8|91447.2|91397.2|15
1642565720000|2022-01-19 04:15:20|91450.6|91400.6|91449.9|91399.9|91454.2|91404.2|91447.4|91397.4|14
1642565730000|2022-01-19 04:15:30|91454.2|91404.2|91451.4|91401.4|91454.4|91404.4|91445.4|91395.4|20
1642565740000|2022-01-19 04:15:40|91451.8|91401.8|91449.4|91399.4|91451.8|91401.8|91445.7|91395.7|21
1642565750000|2022-01-19 04:15:50|91446.7|91396.7|91447.2|91397.2|91448.2|91398.2|91445.4|91395.4|21
1642565760000|2022-01-19 04:16:00|91445.6|91395.6|91444.5|91394.5|91447.1|91397.1|91444|91394|30
1642565770000|2022-01-19 04:16:10|91445.3|91395.3|91443.7|91393.7|91445.4|91395.4|91442.5|91392.5|20
1642565780000|2022-01-19 04:16:20|91443.8|91393.8|91443.4|91393.4|91446.9|91396.9|91439.6|91389.6|29
1642565790000|2022-01-19 04:16:30|91441.9|91391.9|91443.6|91393.6|91445.2|91395.2|91438.1|91388.1|24
1642565800000|2022-01-19 04:16:40|91442.6|91392.6|91439.6|91389.6|91443.2|91393.2|91436.5|91386.5|31
1642565810000|2022-01-19 04:16:50|91439.2|91389.2|91440.1|91390.1|91442.7|91392.7|91438.3|91388.3|21
1642565820000|2022-01-19 04:17:00|91439.4|91389.4|91436.2|91386.2|91439.5|91389.5|91433.5|91383.5|29
1642565830000|2022-01-19 04:17:10|91435.1|91385.1|91442.1|91392.1|91443.6|91393.6|91435.1|91385.1|27
1642565840000|2022-01-19 04:17:20|91442|91392|91442.8|91392.8|91443.7|91393.7|91441.4|91391.4|18
1642565850000|2022-01-19 04:17:30|91442.2|91392.2|91443.1|91393.1|91445.8|91395.8|91438.6|91388.6|28
1642565860000|2022-01-19 04:17:40|91442.8|91392.8|91451.9|91401.9|91451.9|91401.9|91441.2|91391.2|13
1642565870000|2022-01-19 04:17:50|91452|91402|91447.5|91397.5|91452.3|91402.3|91444.9|91394.9|22
1642565880000|2022-01-19 04:18:00|91448.4|91398.4|91448.8|91398.8|91450.1|91400.1|91442.1|91392.1|21
1642565890000|2022-01-19 04:18:10|91449.8|91399.8|91449.3|91399.3|91452.9|91402.9|91449.2|91399.2|16
1642565900000|2022-01-19 04:18:20|91452.3|91402.3|91452.3|91402.3|91453.4|91403.4|91452.3|91402.3|15
1642565910000|2022-01-19 04:18:30|91452.9|91402.9|91465.3|91393.6|91466.7|91404.2|91446.6|91392.4|22
1642565920000|2022-01-19 04:18:40|91454.4|91404.4|91461.2|91390.3|91466.7|91404.4|91449.8|91390|19
1642565930000|2022-01-19 04:18:50|91450.6|91400.6|91452.2|91402.2|91461.9|91402.2|91449.6|91388.5|13
1642565940000|2022-01-19 04:19:00|91452|91402|91459.9|91380.9|91461.4|91402|91443.4|91380.9|31
1642565950000|2022-01-19 04:19:10|91460|91381.1|91446.5|91396.5|91460|91396.8|91439.6|91380.4|31
1642565960000|2022-01-19 04:19:20|91446|91396|91440.6|91390.6|91456.6|91396.5|91438.2|91376.2|31
1642565970000|2022-01-19 04:19:30|91440.5|91390.5|91441.2|91391.2|91453|91391.7|91440.5|91378.6|15
1642565980000|2022-01-19 04:19:40|91440.1|91390.1|91436.2|91386.2|91450|91390.7|91436.2|91375.9|9
1642565990000|2022-01-19 04:19:50|91436.4|91386.4|91440.9|91390.9|91450.6|91392|91434.6|91375.5|18
1642566000000|2022-01-19 04:20:00|91453.5|91377.6|91452.6|91382.5|91454.2|91392.3|91435.1|91374.6|37
1642566010000|2022-01-19 04:20:10|91443.1|91382.1|91456.9|91384|91456.9|91393.8|91439.8|91380.1|21
1642566020000|2022-01-19 04:20:20|91455.3|91385.1|91456.4|91385|91456.4|91395.1|91444.1|91384|18
1642566030000|2022-01-19 04:20:30|91457.2|91384.4|91444.1|91394.1|91457.2|91394.9|91443.3|91383.1|25
1642566040000|2022-01-19 04:20:40|91458.2|91383.8|91456.7|91386.4|91458.8|91396.7|91444.5|91382.5|20
1642566050000|2022-01-19 04:20:50|91457|91386.8|91450.5|91380.4|91458.2|91397.1|91438.9|91380.4|18
1642566060000|2022-01-19 04:21:00|91442.1|91392.1|91441.8|91391.8|91460.6|91394.8|91441.8|91379.7|20
1642566070000|2022-01-19 04:21:10|91440.4|91390.4|91439|91389|91442.1|91392.1|91438|91388|11
1642566080000|2022-01-19 04:21:20|91440.1|91390.1|91441|91391|91442|91392|91437.9|91387.9|22
1642566090000|2022-01-19 04:21:30|91440.4|91390.4|91443.9|91393.9|91456.3|91394.5|91436.6|91383.2|25
1642566100000|2022-01-19 04:21:40|91443.6|91393.6|91441.4|91391.4|91443.8|91393.8|91435.6|91385.6|31
1642566110000|2022-01-19 04:21:50|91442.3|91392.3|91442.6|91392.6|91445.3|91395.3|91439.5|91389.5|41
1642566120000|2022-01-19 04:22:00|91451.8|91379.8|91441.1|91391.1|91451.8|91391.1|91436.8|91379.8|12
1642566130000|2022-01-19 04:22:10|91440.8|91390.8|91442|91392|91442|91392|91440|91390|14
1642566140000|2022-01-19 04:22:20|91442.2|91392.2|91443.7|91393.7|91443.8|91393.8|91437.9|91387.9|19
1642566150000|2022-01-19 04:22:30|91443|91393|91442.1|91392.1|91443|91393|91438|91388|24
1642566160000|2022-01-19 04:22:40|91442|91392|91438.1|91388.1|91442|91392|91433.5|91383.5|19
1642566170000|2022-01-19 04:22:50|91438.8|91388.8|91438.6|91388.6|91442.9|91392.9|91438.3|91388.3|14
1642566180000|2022-01-19 04:23:00|91437.5|91387.5|91438.7|91388.7|91441.9|91391.9|91437.5|91387.5|22
1642566190000|2022-01-19 04:23:10|91439.3|91389.3|91438.6|91388.6|91439.8|91389.8|91437|91387|15
1642566200000|2022-01-19 04:23:20|91439.4|91389.4|91441.9|91391.9|91442|91392|91438.8|91388.8|20
1642566210000|2022-01-19 04:23:30|91441.5|91391.5|91453|91382|91455.6|91393.5|91440.8|91382|15
1642566220000|2022-01-19 04:23:40|91443.8|91393.8|91439.8|91389.8|91457|91395.7|91439.8|91384.6|25
1642566230000|2022-01-19 04:23:50|91448.2|91376.8|91442.9|91392.9|91448.2|91393.3|91440.9|91376.6|15
1642566240000|2022-01-19 04:24:00|91441.5|91391.5|91441.5|91391.5|91441.5|91391.5|91437.7|91387.7|21
1642566250000|2022-01-19 04:24:10|91441.7|91391.7|91442.2|91392.2|91443.2|91393.2|91439.1|91389.1|18
1642566260000|2022-01-19 04:24:20|91442|91392|91438|91388|91442|91392|91429.7|91379.7|25
1642566270000|2022-01-19 04:24:30|91437.5|91387.5|91437.5|91387.5|91438.6|91388.6|91432.8|91382.8|8
1642566280000|2022-01-19 04:24:40|91436.8|91386.8|91433.6|91383.6|91438.9|91388.9|91432.7|91382.7|22
1642566290000|2022-01-19 04:24:50|91432.8|91382.8|91435.4|91385.4|91439.2|91389.2|91432.4|91382.4|19
1642566300000|2022-01-19 04:25:00|91435.2|91385.2|91439.5|91389.5|91440.8|91390.8|91435.2|91385.2|43
1642566310000|2022-01-19 04:25:10|91439.7|91389.7|91434.2|91384.2|91439.7|91389.7|91433.1|91383.1|22
1642566320000|2022-01-19 04:25:20|91436.1|91386.1|91439.7|91389.7|91439.7|91389.7|91435.2|91385.2|20
1642566330000|2022-01-19 04:25:30|91439.8|91389.8|91438.9|91388.9|91449.6|91392.3|91438.5|91378.8|19
1642566340000|2022-01-19 04:25:40|91448.3|91377.6|91436.1|91386.1|91448.5|91388.7|91435.9|91377.4|14
1642566350000|2022-01-19 04:25:50|91436.9|91386.9|91440.6|91390.6|91441.2|91391.2|91436.1|91386.1|19
1642566360000|2022-01-19 04:26:00|91441.2|91391.2|91438.5|91388.5|91448.5|91391.2|91436.5|91378|14
1642566370000|2022-01-19 04:26:10|91441.7|91391.7|91448.7|91376.5|91450.1|91391.7|91437.4|91376.5|21
1642566380000|2022-01-19 04:26:20|91450.4|91375.5|91435|91385|91450.4|91386.2|91432|91369.3|18
1642566390000|2022-01-19 04:26:30|91431.1|91381.1|91435|91385|91435.2|91385.2|91431.1|91381.1|12
1642566400000|2022-01-19 04:26:40|91435.9|91385.9|91435|91385|91436.4|91386.4|91432.7|91382.7|21
1642566410000|2022-01-19 04:26:50|91435.2|91385.2|91434.9|91384.9|91436.5|91386.5|91434.7|91384.7|18
1642566420000|2022-01-19 04:27:00|91434|91384|91436.5|91386.5|91438.1|91388.1|91428.1|91378.1|15
1642566430000|2022-01-19 04:27:10|91437.2|91387.2|91433.1|91383.1|91446.2|91387.3|91431.6|91373.7|26
1642566440000|2022-01-19 04:27:20|91434|91384|91433.9|91383.9|91444.6|91384.9|91431|91373.9|16
1642566450000|2022-01-19 04:27:30|91431.2|91381.2|91431.3|91381.3|91432.3|91382.3|91428.2|91378.2|23
1642566460000|2022-01-19 04:27:40|91431.9|91381.9|91430.4|91380.4|91445.6|91386.2|91430.1|91374.4|31
1642566470000|2022-01-19 04:27:50|91428.6|91378.6|91431|91381|91434.2|91383.4|91426.7|91362.7|18
1642566480000|2022-01-19 04:28:00|91431.2|91381.2|91426.6|91376.6|91432.1|91382.1|91426.6|91376.6|20
1642566490000|2022-01-19 04:28:10|91425.7|91375.7|91427.1|91377.1|91428.1|91378.1|91423.5|91373.5|17
1642566500000|2022-01-19 04:28:20|91426|91376|91424.9|91374.9|91429.8|91379.8|91422.7|91372.7|28
1642566510000|2022-01-19 04:28:30|91421.7|91371.7|91423.6|91373.6|91423.6|91373.6|91420.6|91370.6|17
1642566520000|2022-01-19 04:28:40|91422.9|91372.9|91421.9|91371.9|91423.2|91373.2|91420.2|91370.2|19
1642566530000|2022-01-19 04:28:50|91421.2|91371.2|91420.8|91370.8|91421.6|91371.6|91420.1|91370.1|18
1642566540000|2022-01-19 04:29:00|91420.9|91370.9|91424.8|91374.8|91426.2|91376.2|91420|91370|16
1642566550000|2022-01-19 04:29:10|91424.9|91374.9|91422.9|91372.9|91424.9|91374.9|91422.9|91372.9|14
1642566560000|2022-01-19 04:29:20|91419.9|91369.9|91422.5|91372.5|91423.5|91373.5|91419.1|91369.1|22
1642566570000|2022-01-19 04:29:30|91422.6|91372.6|91418.7|91368.7|91424|91374|91418.7|91368.7|13
1642566580000|2022-01-19 04:29:40|91418.6|91368.6|91424.8|91374.8|91429.8|91379.8|91418.6|91368.6|31
1642566590000|2022-01-19 04:29:50|91425.5|91375.5|91423|91373|91426.6|91376.6|91422|91372|20
1642566600000|2022-01-19 04:30:00|91424.7|91374.7|91426.4|91376.4|91428.8|91378.8|91422.5|91372.5|29
1642566610000|2022-01-19 04:30:10|91425.9|91375.9|91428.3|91378.3|91428.5|91378.5|91423.8|91373.8|22
1642566620000|2022-01-19 04:30:20|91428.4|91378.4|91430.3|91380.3|91448.4|91383.8|91426.9|91371.7|26
1642566630000|2022-01-19 04:30:30|91429.4|91379.4|91425.9|91375.9|91430.4|91380.4|91425.3|91375.3|16
1642566640000|2022-01-19 04:30:40|91426.6|91376.6|91425.2|91375.2|91427.1|91377.1|91425.2|91375.2|14
1642566650000|2022-01-19 04:30:50|91424.5|91374.5|91424.6|91374.6|91440.1|91375.1|91423.4|91366.6|11
1642566660000|2022-01-19 04:31:00|91426.5|91376.5|91419.9|91369.9|91426.5|91376.5|91417.7|91367.7|23
1642566670000|2022-01-19 04:31:10|91419.4|91369.4|91421.1|91371.1|91422.2|91372.2|91418.3|91368.3|28
1642566680000|2022-01-19 04:31:20|91422|91372|91424|91374|91426.3|91376.3|91421.9|91371.9|17
1642566690000|2022-01-19 04:31:30|91424.4|91374.4|91420.1|91370.1|91437.9|91374.4|91420.1|91366.2|23
1642566700000|2022-01-19 04:31:40|91420.3|91370.3|91423.1|91373.1|91423.1|91373.1|91419.8|91369.8|16
1642566710000|2022-01-19 04:31:50|91420.6|91370.6|91419.9|91369.9|91422.3|91372.3|91419.4|91369.4|15
1642566720000|2022-01-19 04:32:00|91418.9|91368.9|91421.5|91371.5|91423.3|91373.3|91415.9|91365.9|28
1642566730000|2022-01-19 04:32:10|91421.4|91371.4|91428.7|91378.7|91441.9|91379.8|91419.4|91368.2|25
1642566740000|2022-01-19 04:32:20|91428.1|91378.1|91427.8|91377.8|91440.9|91379|91427.3|91366.8|21
1642566750000|2022-01-19 04:32:30|91428.1|91378.1|91440.5|91368.5|91441.9|91379.6|91427.2|91367.9|19
1642566760000|2022-01-19 04:32:40|91429.4|91379.4|91424.6|91374.6|91436.3|91379.4|91423.3|91365.7|12
1642566770000|2022-01-19 04:32:50|91424|91374|91438.1|91368.1|91438.6|91377|91424|91366.1|12
1642566780000|2022-01-19 04:33:00|91428.1|91378.1|91426.3|91376.3|91438.4|91378.1|91422.5|91363.6|40
1642566790000|2022-01-19 04:33:10|91426.1|91376.1|91426.1|91376.1|91439.8|91379|91424|91368.7|37
1642566800000|2022-01-19 04:33:20|91425|91375|91438.8|91366.6|91438.8|91376.6|91421.9|91366.6|24
1642566810000|2022-01-19 04:33:30|91425.7|91375.7|91429.2|91379.2|91430.3|91380.3|91425.1|91375.1|24
1642566820000|2022-01-19 04:33:40|91429.6|91379.6|91429.4|91379.4|91440.7|91380.1|91426.3|91367.5|22
1642566830000|2022-01-19 04:33:50|91431.3|91381.3|91429.2|91379.2|91431.4|91381.4|91427.1|91377.1|17
1642566840000|2022-01-19 04:34:00|91429|91379|91425.5|91375.5|91429.6|91379.6|91423|91373|22
1642566850000|2022-01-19 04:34:10|91425.2|91375.2|91422.1|91372.1|91425.4|91375.4|91421.4|91371.4|22
1642566860000|2022-01-19 04:34:20|91422.3|91372.3|91425.8|91375.8|91439.8|91378.2|91422.1|91367.9|25
1642566870000|2022-01-19 04:34:30|91425.4|91375.4|91421.2|91371.2|91436.9|91375.4|91420.5|91366.6|15
1642566880000|2022-01-19 04:34:40|91423.3|91373.3|91424.8|91374.8|91430.9|91380.9|91422.9|91372.9|21
1642566890000|2022-01-19 04:34:50|91423.6|91373.6|91427.1|91377.1|91437.5|91378.1|91423.6|91366.4|15
1642566900000|2022-01-19 04:35:00|91426.7|91376.7|91424.7|91374.7|91426.9|91376.9|91422.4|91372.4|18
1642566910000|2022-01-19 04:35:10|91424.3|91374.3|91424.3|91374.3|91425.7|91375.7|91422.8|91372.8|20
1642566920000|2022-01-19 04:35:20|91423.9|91373.9|91424.1|91374.1|91424.3|91374.3|91423.1|91373.1|7
1642566930000|2022-01-19 04:35:30|91424.6|91374.6|91435.2|91364.7|91435.8|91377.1|91417.6|91364.7|14
1642566940000|2022-01-19 04:35:40|91434.3|91364.1|91424.1|91374.1|91434.3|91378.3|91423.8|91364.1|21
1642566950000|2022-01-19 04:35:50|91424.2|91374.2|91426.4|91376.4|91427.6|91377.6|91424.2|91374.2|16
1642566960000|2022-01-19 04:36:00|91426.5|91376.5|91423.3|91373.3|91426.7|91376.7|91421|91371|11
1642566970000|2022-01-19 04:36:10|91423.2|91373.2|91424.6|91374.6|91426.7|91376.7|91421.3|91371.3|18
1642566980000|2022-01-19 04:36:20|91424.7|91374.7|91424.2|91374.2|91424.7|91374.7|91420.6|91370.6|11
1642566990000|2022-01-19 04:36:30|91424.4|91374.4|91429.2|91379.2|91430.2|91380.2|91424.3|91374.3|16
1642567000000|2022-01-19 04:36:40|91429.1|91379.1|91428.6|91378.6|91430.4|91380.4|91428.5|91378.5|13
1642567010000|2022-01-19 04:36:50|91428.5|91378.5|91423.3|91373.3|91428.5|91378.5|91422.6|91372.6|14
1642567020000|2022-01-19 04:37:00|91424.2|91374.2|91420.7|91370.7|91424.9|91374.9|91420.7|91370.7|17
1642567030000|2022-01-19 04:37:10|91422.1|91372.1|91426.5|91376.5|91428.2|91378.2|91422.1|91372.1|19
1642567040000|2022-01-19 04:37:20|91425.9|91375.9|91424|91374|91426.4|91376.4|91420.2|91370.2|22
1642567050000|2022-01-19 04:37:30|91424.2|91374.2|91422.5|91372.5|91433.9|91376.5|91422.5|91363.7|17
1642567060000|2022-01-19 04:37:40|91421.9|91371.9|91420.7|91370.7|91422.2|91372.2|91418.1|91368.1|24
1642567070000|2022-01-19 04:37:50|91418.9|91368.9|91420.3|91370.3|91420.6|91370.6|91418.2|91368.2|20
1642567080000|2022-01-19 04:38:00|91420|91370|91426|91376|91426|91376|91420|91370|16
1642567090000|2022-01-19 04:38:10|91424.5|91374.5|91423.1|91373.1|91425.1|91375.1|91422.7|91372.7|21
1642567100000|2022-01-19 04:38:20|91423|91373|91428.5|91378.5|91439|91379.5|91422.8|91367.4|31
1642567110000|2022-01-19 04:38:30|91428.9|91378.9|91421.9|91371.9|91429.4|91379.4|91421.8|91371.8|24
1642567120000|2022-01-19 04:38:40|91422|91372|91423.5|91373.5|91423.9|91373.9|91422|91372|17
1642567130000|2022-01-19 04:38:50|91423.6|91373.6|91416.6|91366.6|91423.6|91373.6|91416.4|91366.4|34
1642567140000|2022-01-19 04:39:00|91417.7|91367.7|91416.2|91366.2|91419.1|91369.1|91414.9|91364.9|37
1642567150000|2022-01-19 04:39:10|91415.8|91365.8|91413.9|91363.9|91415.9|91365.9|91412|91362|26
1642567160000|2022-01-19 04:39:20|91413|91363|91419.2|91369.2|91432.5|91372.1|91413|91362.1|28
1642567170000|2022-01-19 04:39:30|91419.6|91369.6|91416.9|91366.9|91420.2|91370.2|91415.7|91365.7|12
1642567180000|2022-01-19 04:39:40|91417.7|91367.7|91417.3|91367.3|91419.4|91369.4|91417.3|91367.3|10
1642567190000|2022-01-19 04:39:50|91417.2|91367.2|91423.4|91373.4|91423.6|91373.6|91417.2|91367.2|19
1642567200000|2022-01-19 04:40:00|91421.9|91371.9|91421.1|91371.1|91424.6|91374.6|91416.1|91366.1|17
1642567210000|2022-01-19 04:40:10|91420.2|91370.2|91419.1|91369.1|91422.9|91372.9|91417.6|91367.6|18
1642567220000|2022-01-19 04:40:20|91419.2|91369.2|91417.8|91367.8|91419.5|91369.5|91416.2|91366.2|15
1642567230000|2022-01-19 04:40:30|91418.5|91368.5|91417.7|91367.7|91420.7|91370.7|91417.2|91367.2|15
1642567240000|2022-01-19 04:40:40|91417.5|91367.5|91421.6|91371.6|91424.2|91374.2|91417.5|91367.5|20
1642567250000|2022-01-19 04:40:50|91413.8|91363.8|91416|91366|91417.6|91367.6|91413.8|91363.8|9
1642567260000|2022-01-19 04:41:00|91415.5|91365.5|91419.5|91369.5|91420.6|91370.6|91415.5|91365.5|18
1642567270000|2022-01-19 04:41:10|91418.5|91368.5|91418.2|91368.2|91422.4|91372.4|91415.6|91365.6|22
1642567280000|2022-01-19 04:41:20|91418.1|91368.1|91416|91366|91419.9|91369.9|91415|91365|13
1642567290000|2022-01-19 04:41:30|91416.2|91366.2|91422.1|91372.1|91422.5|91372.5|91416.2|91366.2|22
1642567300000|2022-01-19 04:41:40|91422.4|91372.4|91421.9|91371.9|91437.1|91377.1|91418.7|91365|27
1642567310000|2022-01-19 04:41:50|91423.3|91373.3|91424.8|91374.8|91438.5|91378.4|91423.3|91365.3|35
1642567320000|2022-01-19 04:42:00|91424.5|91374.5|91423|91373|91424.5|91374.5|91419.2|91369.2|30
1642567330000|2022-01-19 04:42:10|91424.5|91374.5|91423.8|91373.8|91426.9|91376.9|91423.8|91373.8|21
1642567340000|2022-01-19 04:42:20|91423.7|91373.7|91423.6|91373.6|91434.6|91373.7|91421.9|91363.4|9
1642567350000|2022-01-19 04:42:30|91435|91362.8|91421.3|91371.3|91435|91374.4|91421.3|91362.8|14
1642567360000|2022-01-19 04:42:40|91421.1|91371.1|91428.3|91378.3|91440.6|91380.2|91420.3|91366.5|32
1642567370000|2022-01-19 04:42:50|91427.7|91377.7|91421.5|91371.5|91440.5|91378.5|91418.1|91368|21
1642567380000|2022-01-19 04:43:00|91419.8|91369.8|91420.8|91370.8|91423.2|91373.2|91419.5|91369.5|19
1642567390000|2022-01-19 04:43:10|91420.6|91370.6|91436.3|91364.1|91437.6|91375.6|91420.6|91361.8|20
1642567400000|2022-01-19 04:43:20|91424.4|91374.4|91440.2|91366.3|91440.2|91376.3|91424.4|91366|16
1642567410000|2022-01-19 04:43:30|91428.6|91378.6|91434.6|91364|91439.7|91378.6|91423.3|91364|9
1642567420000|2022-01-19 04:43:40|91434.1|91363.8|91439.6|91365.7|91439.6|91376.1|91425.8|91362.8|5
1642567430000|2022-01-19 04:43:50|91439.7|91366|91427.9|91377.9|91439.7|91377.9|91420.1|91365.3|12
1642567440000|2022-01-19 04:44:00|91428.9|91378.9|91438.6|91367.9|91441.6|91378.9|91426.4|91363.3|19
1642567450000|2022-01-19 04:44:10|91428.4|91378.4|91430.2|91380.2|91444.8|91384.4|91427.1|91368.2|20
1642567460000|2022-01-19 04:44:20|91430.3|91380.3|91435.8|91385.8|91443.4|91389.5|91429.6|91373.4|25
1642567470000|2022-01-19 04:44:30|91436.4|91386.4|91438.6|91388.6|91445.9|91389|91430.5|91369.3|19
1642567480000|2022-01-19 04:44:40|91438.2|91388.2|91451.8|91380.2|91451.8|91393|91438|91376.4|40
1642567490000|2022-01-19 04:44:50|91441|91391|91445.8|91395.8|91455.2|91395.8|91441|91378.6|17
1642567500000|2022-01-19 04:45:00|91445.9|91395.9|91440.9|91390.9|91450.1|91395.9|91438.7|91379.2|22
1642567510000|2022-01-19 04:45:10|91451.8|91381.8|91446.4|91396.4|91458.4|91397.3|91442.5|91381.5|25
1642567520000|2022-01-19 04:45:20|91446.7|91396.7|91443.8|91393.8|91459.9|91399.2|91436.5|91381.3|22
1642567530000|2022-01-19 04:45:30|91441.3|91391.3|91456.7|91378.3|91456.7|91392.9|91440.4|91376.9|12
1642567540000|2022-01-19 04:45:40|91455.5|91382|91440.4|91390.4|91457|91394.1|91439.8|91380.1|15
1642567550000|2022-01-19 04:45:50|91441.3|91391.3|91444|91394|91451.7|91394.4|91441.3|91380.3|16
1642567560000|2022-01-19 04:46:00|91444.1|91394.1|91452.1|91376.6|91452.1|91394.1|91433.9|91375.8|25
1642567570000|2022-01-19 04:46:10|91445|91375|91444.6|91394.6|91457.1|91394.6|91438.7|91375|25
1642567580000|2022-01-19 04:46:20|91454.3|91384|91428.3|91378.3|91454.3|91394.9|91428.3|91378.3|23
1642567590000|2022-01-19 04:46:30|91429|91379|91428.9|91378.9|91430|91380|91426.8|91376.8|29
1642567600000|2022-01-19 04:46:40|91427.8|91377.8|91427|91377|91428.3|91378.3|91426.5|91376.5|17
1642567610000|2022-01-19 04:46:50|91427.1|91377.1|91429.5|91379.5|91430.5|91380.5|91427.1|91377.1|11
1642567620000|2022-01-19 04:47:00|91429.7|91379.7|91425.6|91375.6|91429.7|91379.7|91422.7|91372.7|25
1642567630000|2022-01-19 04:47:10|91424.7|91374.7|91420|91370|91439.6|91377.1|91420|91361.9|27
1642567640000|2022-01-19 04:47:20|91420.4|91370.4|91422.2|91372.2|91425|91375|91418.4|91368.4|34
1642567650000|2022-01-19 04:47:30|91421.9|91371.9|91424.3|91374.3|91424.4|91374.4|91421.9|91371.9|15
1642567660000|2022-01-19 04:47:40|91423.4|91373.4|91422.6|91372.6|91424.1|91374.1|91420.2|91370.2|13
1642567670000|2022-01-19 04:47:50|91420.7|91370.7|91424.6|91374.6|91425.4|91375.4|91415.7|91365.7|18
1642567680000|2022-01-19 04:48:00|91422.4|91372.4|91418|91368|91424.5|91374.5|91418|91368|18
1642567690000|2022-01-19 04:48:10|91417.7|91367.7|91419.3|91369.3|91422.1|91372.1|91417.7|91367.7|7
1642567700000|2022-01-19 04:48:20|91419.1|91369.1|91422|91372|91422|91372|91418.8|91368.8|18
1642567710000|2022-01-19 04:48:30|91422.1|91372.1|91424.5|91374.5|91424.5|91374.5|91419.3|91369.3|17
1642567720000|2022-01-19 04:48:40|91423.2|91373.2|91421.2|91371.2|91435.3|91375.6|91421.2|91362.8|21
1642567730000|2022-01-19 04:48:50|91421.6|91371.6|91421.2|91371.2|91421.9|91371.9|91415.9|91365.9|16
1642567740000|2022-01-19 04:49:00|91421.3|91371.3|91418.9|91368.9|91435.1|91372.7|91418.9|91363.7|8
1642567750000|2022-01-19 04:49:10|91420.8|91370.8|91428.8|91378.8|91444.6|91381.2|91420.8|91370.7|20
1642567760000|2022-01-19 04:49:20|91427.2|91377.2|91428.7|91378.7|91429|91379|91426.5|91376.5|7
1642567770000|2022-01-19 04:49:30|91439.3|91368.8|91427.4|91377.4|91439.3|91377.7|91425.3|91368.8|8
1642567780000|2022-01-19 04:49:40|91427.9|91377.9|91427.9|91377.9|91444.1|91378.9|91426.2|91368|11
1642567790000|2022-01-19 04:49:50|91427.8|91377.8|91444.9|91374.6|91444.9|91383.8|91427.8|91374.6|16
1642567800000|2022-01-19 04:50:00|91432.9|91382.9|91431.6|91381.6|91448.3|91383.2|91430.7|91374.7|17
1642567810000|2022-01-19 04:50:10|91430.5|91380.5|91430.8|91380.8|91432.2|91382.2|91429.9|91379.9|14
1642567820000|2022-01-19 04:50:20|91430.5|91380.5|91435.5|91385.5|91435.5|91385.5|91430.5|91380.5|14
1642567830000|2022-01-19 04:50:30|91435.7|91385.7|91432.3|91382.3|91438.2|91388.2|91431.8|91381.8|21
1642567840000|2022-01-19 04:50:40|91431.1|91381.1|91428.2|91378.2|91431.1|91381.1|91427.8|91377.8|19
1642567850000|2022-01-19 04:50:50|91430.7|91380.7|91430.8|91380.8|91431.7|91381.7|91428.3|91378.3|10
1642567860000|2022-01-19 04:51:00|91430.3|91380.3|91429.6|91379.6|91430.8|91380.8|91429.4|91379.4|13
1642567870000|2022-01-19 04:51:10|91428.6|91378.6|91444.7|91394.7|91464.8|91396.8|91428.6|91378.6|30
1642567880000|2022-01-19 04:51:20|91456.3|91386.1|91452.7|91382.7|91456.3|91395.2|91441.8|91382.7|26
1642567890000|2022-01-19 04:51:30|91442.4|91392.4|91441.9|91391.9|91454.4|91393.7|91441.8|91382.6|23
1642567900000|2022-01-19 04:51:40|91442.2|91392.2|91455.8|91383.5|91455.8|91393.5|91440.4|91383.5|13
1642567910000|2022-01-19 04:51:50|91443.5|91393.5|91453.6|91383.2|91457.1|91395.8|91440.6|91383.2|18
1642567920000|2022-01-19 04:52:00|91443.1|91393.1|91440.3|91390.3|91443.1|91393.1|91440|91390|15
1642567930000|2022-01-19 04:52:10|91442|91392|91442.8|91392.8|91443.5|91393.5|91438|91388|12
1642567940000|2022-01-19 04:52:20|91441.6|91391.6|91441.7|91391.7|91443.9|91393.9|91441|91391|13
1642567950000|2022-01-19 04:52:30|91443.4|91393.4|91443|91393|91444|91394|91442.4|91392.4|18
1642567960000|2022-01-19 04:52:40|91443.2|91393.2|91454.7|91379.6|91459|91394.5|91442.5|91378.8|23
1642567970000|2022-01-19 04:52:50|91456.1|91380.1|91455.1|91382|91458.8|91394.5|91442.8|91380.1|10
1642567980000|2022-01-19 04:53:00|91458.6|91382.9|91443.6|91393.6|91458.6|91395.2|91443.6|91382.9|11
1642567990000|2022-01-19 04:53:10|91443.8|91393.8|91442.7|91392.7|91443.9|91393.9|91441.9|91391.9|13
1642568000000|2022-01-19 04:53:20|91455.6|91385.5|91443.1|91393.1|91455.6|91393.5|91442.7|91385.5|5
1642568010000|2022-01-19 04:53:30|91442.2|91392.2|91442.4|91392.4|91454.6|91393.8|91441.9|91382.9|10
1642568020000|2022-01-19 04:53:40|91443.1|91393.1|91444.8|91394.8|91459.4|91396.7|91441.8|91387.6|31
1642568030000|2022-01-19 04:53:50|91445|91395|91445.9|91395.9|91457.2|91396.8|91444.8|91384.9|19
1642568040000|2022-01-19 04:54:00|91446.1|91396.1|91446|91396|91447.1|91397.1|91445.4|91395.4|27
1642568050000|2022-01-19 04:54:10|91445.5|91395.5|91467.7|91396.5|91472|91407.3|91444.6|91393.7|27
1642568060000|2022-01-19 04:54:20|91453.9|91403.9|91468.8|91395|91471.6|91409|91453.9|91395|13
1642568070000|2022-01-19 04:54:30|91456.1|91406.1|91457.6|91407.6|91469.2|91407.6|91454.9|91396.1|7
1642568080000|2022-01-19 04:54:40|91466.8|91396.8|91456.6|91406.6|91466.8|91407.4|91455.3|91396.8|9
1642568090000|2022-01-19 04:54:50|91456.8|91406.8|91470.9|91396.3|91473.7|91411.8|91456.8|91396.3|17
1642568100000|2022-01-19 04:55:00|91471.1|91397.3|91470.2|91396.6|91472.6|91409.2|91457.7|91396.6|16
1642568110000|2022-01-19 04:55:10|91470.3|91397.3|91469.9|91398.3|91471.3|91410.3|91458.3|91396.6|15
1642568120000|2022-01-19 04:55:20|91468.5|91397.5|91457.9|91407.9|91469.9|91408.3|91457.8|91396.6|15
1642568130000|2022-01-19 04:55:30|91458.4|91408.4|91471.7|91393.3|91477.4|91411.1|91457.3|91391.7|18
1642568140000|2022-01-19 04:55:40|91471.6|91396.2|91474.2|91397.4|91475.7|91408.8|91458.5|91394.3|14
1642568150000|2022-01-19 04:55:50|91473|91398.2|91471.5|91384.5|91474.8|91398.2|91464.1|91384.4|30
1642568160000|2022-01-19 04:56:00|91473.3|91392.9|91463.8|91392.1|91477.5|91401|91447.6|91381.3|28
1642568170000|2022-01-19 04:56:10|91476.9|91401.5|91461.2|91382.2|91476.9|91401.5|91447.6|91381.8|20
1642568180000|2022-01-19 04:56:20|91459.7|91381.1|91463.1|91381.4|91463.3|91381.7|91459.7|91381|8
1642568190000|2022-01-19 04:56:30|91462.7|91380.8|91460.3|91380.7|91462.7|91386.7|91456.2|91380.7|19
1642568200000|2022-01-19 04:56:40|91458.8|91381.4|91462.3|91385.2|91465.3|91387.5|91458.8|91381.4|19
1642568210000|2022-01-19 04:56:50|91462.6|91385.8|91460.5|91384.9|91463.2|91387.7|91460|91384.6|11
1642568220000|2022-01-19 04:57:00|91459.2|91386.5|91458.5|91386.6|91465.8|91387.4|91458.5|91379.7|17
1642568230000|2022-01-19 04:57:10|91458.7|91385.9|91447.2|91397.2|91462.1|91397.2|91444.8|91383.9|24
1642568240000|2022-01-19 04:57:20|91458.5|91387.3|91458.6|91387.9|91460.6|91388.2|91457.2|91383.2|12
1642568250000|2022-01-19 04:57:30|91458.8|91388.7|91459|91388.7|91460.3|91397.2|91442.6|91383.5|27
1642568260000|2022-01-19 04:57:40|91448.6|91388.6|91458.9|91382.2|91469.5|91398.8|91442.3|91382.2|19
1642568270000|2022-01-19 04:57:50|91458.7|91383.3|91457.3|91383.8|91458.7|91397.1|91446.7|91382.2|9
1642568280000|2022-01-19 04:58:00|91457.6|91384.4|91456.6|91383.5|91458.7|91394.9|91444.9|91382.1|19
1642568290000|2022-01-19 04:58:10|91457.4|91380.5|91456.2|91386.1|91464.2|91386.4|91455.5|91380.5|32
1642568300000|2022-01-19 04:58:20|91461.2|91385.1|91461.7|91381.8|91464.9|91385.1|91458.7|91379|17
1642568310000|2022-01-19 04:58:30|91460.8|91382.4|91456.5|91381.9|91463.6|91386.4|91456.5|91381.9|15
1642568320000|2022-01-19 04:58:40|91457|91382.2|91460.8|91382.4|91463.3|91386.6|91457|91381.6|25
1642568330000|2022-01-19 04:58:50|91458.6|91384.3|91456.9|91379.5|91462.4|91384.3|91456.9|91378.8|12
1642568340000|2022-01-19 04:59:00|91457.1|91380.1|91467|91388.2|91471|91405.6|91450.1|91379.2|36
1642568350000|2022-01-19 04:59:10|91466.7|91392.4|91461|91388.7|91467.3|91393.5|91460.8|91386.3|19
1642568360000|2022-01-19 04:59:20|91460.9|91389.8|91464.3|91390.4|91466.1|91392.7|91460.6|91389.3|30
1642568370000|2022-01-19 04:59:30|91465.7|91390.7|91467.7|91396.1|91471.4|91406|91454.6|91389.4|30
1642568380000|2022-01-19 04:59:40|91466.8|91396.7|91465.4|91393|91468.5|91403|91453|91384.8|44
1642568390000|2022-01-19 04:59:50|91466.7|91391.1|91468.4|91390.1|91468.8|91395.4|91461|91389.3|21
1642568400000|2022-01-19 05:00:00|91468|91390.6|91467.4|91392.3|91473.2|91392.9|91467.4|91383.9|23
1642568410000|2022-01-19 05:00:10|91470.6|91389.2|91467.3|91392.8|91472.3|91394.2|91463.7|91388.1|17
1642568420000|2022-01-19 05:00:20|91468.3|91393|91467.2|91393.9|91468.6|91395.4|91464.2|91390.9|19
1642568430000|2022-01-19 05:00:30|91467.1|91394.2|91469.1|91394|91469.1|91404.4|91454.4|91392.5|22
1642568440000|2022-01-19 05:00:40|91468.4|91393.7|91463|91392.7|91471.2|91408.2|91449.5|91391.6|44
1642568450000|2022-01-19 05:00:50|91463.7|91392.8|91465|91384.4|91471.3|91406|91449.9|91383.6|26
1642568460000|2022-01-19 05:01:00|91465.1|91384.7|91466.2|91390.4|91467.4|91390.4|91460.6|91383.7|19
1642568470000|2022-01-19 05:01:10|91468.1|91389.5|91464.8|91389.9|91468.1|91391.2|91462|91384.4|18
1642568480000|2022-01-19 05:01:20|91465.8|91388.5|91460.9|91389.5|91466|91402.3|91450.1|91383.1|25
1642568490000|2022-01-19 05:01:30|91470.1|91390|91467.9|91394.8|91470.4|91400.3|91450.3|91389.3|17
1642568500000|2022-01-19 05:01:40|91455.5|91405.5|91464.4|91390.5|91470.7|91405.5|91453|91388.5|28
1642568510000|2022-01-19 05:01:50|91463.5|91389.7|91454.9|91404.9|91468.5|91405.2|91452.8|91389.2|23
1642568520000|2022-01-19 05:02:00|91467.6|91394.3|91468.8|91387.1|91471.5|91395.2|91461.9|91382.3|39
1642568530000|2022-01-19 05:02:10|91471.9|91387.5|91469.8|91391.5|91474.3|91396|91467.8|91387.5|31
1642568540000|2022-01-19 05:02:20|91473.1|91394.5|91469.8|91392.4|91473.1|91394.7|91467.1|91392.4|14
1642568550000|2022-01-19 05:02:30|91469|91392.6|91469.4|91389|91473.7|91393.7|91464.7|91382.6|42
1642568560000|2022-01-19 05:02:40|91468.1|91389.3|91471.3|91393.6|91472.3|91393.6|91464.8|91387.2|23
1642568570000|2022-01-19 05:02:50|91471.4|91389|91470.3|91392.7|91475.1|91392.7|91470.3|91387.8|13
1642568580000|2022-01-19 05:03:00|91470.2|91392.6|91457.5|91407.5|91472.2|91407.5|91457|91390.2|14
1642568590000|2022-01-19 05:03:10|91479.1|91401.5|91469.2|91393.1|91480|91401.5|91468.7|91389.5|16
1642568600000|2022-01-19 05:03:20|91473.6|91392.7|91471.4|91393.6|91473.6|91393.6|91469|91386.4|9
1642568610000|2022-01-19 05:03:30|91470|91393|91470.9|91392.4|91473|91394.9|91468.1|91384.8|12
1642568620000|2022-01-19 05:03:40|91470.6|91391|91471.8|91384.1|91474|91393.9|91470.6|91384.1|9
1642568630000|2022-01-19 05:03:50|91467.4|91393|91455.7|91405.7|91471.4|91405.7|91455.7|91387.2|13
1642568640000|2022-01-19 05:04:00|91466.3|91395.1|91465.7|91393.9|91466.5|91405.6|91455.6|91392|13
1642568650000|2022-01-19 05:04:10|91466|91392.9|91468.6|91392.4|91470.9|91408.3|91455.7|91390.4|21
1642568660000|2022-01-19 05:04:20|91469.5|91392.6|91469.1|91391.1|91476.7|91393.6|91465.8|91387.9|42
1642568670000|2022-01-19 05:04:30|91469.3|91393.1|91466.1|91393.2|91469.3|91405.6|91455.1|91391.4|17
1642568680000|2022-01-19 05:04:40|91465.5|91393.6|91466.1|91393.4|91469|91395.3|91465.5|91391.6|15
1642568690000|2022-01-19 05:04:50|91466.9|91395|91468.9|91391.9|91478.8|91407.5|91450.1|91391.6|12
1642568700000|2022-01-19 05:05:00|91467.9|91389.4|91468.3|91390.5|91471.7|91391.2|91463.9|91382.7|40
1642568710000|2022-01-19 05:05:10|91469|91389.7|91470.5|91390.2|91470.7|91392.4|91465.2|91389.5|26
1642568720000|2022-01-19 05:05:20|91472.6|91390.4|91469.6|91392.2|91472.6|91394.1|91466.1|91390.4|17
1642568730000|2022-01-19 05:05:30|91468|91392.5|91471.2|91392.1|91471.9|91394.4|91465.2|91390|42
1642568740000|2022-01-19 05:05:40|91471.1|91393.3|91471.1|91393.7|91471.2|91395.9|91467.4|91392.5|26
1642568750000|2022-01-19 05:05:50|91470.3|91393.8|91468.1|91396.3|91474.3|91396.8|91468.1|91392|21
1642568760000|2022-01-19 05:06:00|91468.6|91396|91472.5|91396.1|91472.5|91407.6|91457.6|91391.8|25
1642568770000|2022-01-19 05:06:10|91468.6|91395.6|91468.8|91397.6|91471.3|91398.2|91467.9|91395.6|14
1642568780000|2022-01-19 05:06:20|91468|91398|91471.2|91390.3|91471.2|91398|91463.8|91385.9|30
1642568790000|2022-01-19 05:06:30|91472.8|91389.5|91462.4|91386.9|91472.8|91397|91431.9|91381.9|22
1642568800000|2022-01-19 05:06:40|91463.2|91390.7|91463.7|91389.8|91473.2|91401.6|91449.8|91384.4|22
1642568810000|2022-01-19 05:06:50|91465.3|91387.9|91465.7|91384.2|91468.2|91387.9|91458.9|91381.5|21
1642568820000|2022-01-19 05:07:00|91464.3|91385.2|91461.6|91383.2|91467.1|91385.3|91458.3|91380.5|14
1642568830000|2022-01-19 05:07:10|91461.9|91382.1|91464.2|91378.9|91466.5|91385|91461|91378.9|16
1642568840000|2022-01-19 05:07:20|91466.1|91377.9|91463.4|91383.6|91466.5|91383.7|91457.5|91377.9|13
1642568850000|2022-01-19 05:07:30|91465.2|91383.7|91461.3|91383.8|91465.2|91386.9|91457.9|91380.8|14
1642568860000|2022-01-19 05:07:40|91462.1|91383.2|91458.5|91386.4|91462.1|91386.8|91458|91383.2|10
1642568870000|2022-01-19 05:07:50|91458.3|91385.8|91460.8|91384.2|91466.9|91388.8|91456.7|91382.7|16
1642568880000|2022-01-19 05:08:00|91459.5|91384.5|91467.8|91383.7|91467.8|91389.7|91456.7|91382.5|18
1642568890000|2022-01-19 05:08:10|91465.4|91384.4|91465|91385.2|91466.8|91399.9|91449.7|91384.4|13
1642568900000|2022-01-19 05:08:20|91464.6|91385.7|91460.8|91383.8|91464.6|91397.2|91444.4|91379.2|16
1642568910000|2022-01-19 05:08:30|91466|91384.1|91467|91384.1|91467|91396.3|91445.9|91384.1|16
1642568920000|2022-01-19 05:08:40|91464.2|91385.4|91462.2|91385.4|91464.2|91388.9|91460.6|91385.4|9
1642568930000|2022-01-19 05:08:50|91462|91384.7|91464.7|91381.8|91465.7|91387.7|91456.4|91381.6|19
1642568940000|2022-01-19 05:09:00|91468.5|91376.8|91463.5|91381.6|91469|91387.4|91460.7|91376.8|24
1642568950000|2022-01-19 05:09:10|91465.6|91381.2|91465.7|91393.4|91470.4|91403.8|91452.1|91380|29
1642568960000|2022-01-19 05:09:20|91465.9|91393.6|91471.5|91388.1|91471.6|91394.1|91461.8|91388.1|37
1642568970000|2022-01-19 05:09:30|91471.2|91389|91467.1|91390.5|91471.5|91393.4|91463.7|91386.9|49
1642568980000|2022-01-19 05:09:40|91468.1|91389.3|91469.8|91388.1|91470.1|91390.7|91466.1|91386.6|23
1642568990000|2022-01-19 05:09:50|91468.6|91388.5|91470.7|91391.9|91470.7|91391.9|91466.8|91386.3|20
1642569000000|2022-01-19 05:10:00|91470.8|91390.8|91470.9|91395.6|91477.7|91409.2|91458.5|91390.8|28
1642569010000|2022-01-19 05:10:10|91476|91393.2|91471.1|91396.4|91477.7|91400.3|91468.9|91393.2|32
1642569020000|2022-01-19 05:10:20|91472.1|91394.2|91471.1|91395.9|91473.7|91396.5|91470.7|91393.2|17
1642569030000|2022-01-19 05:10:30|91471.8|91395.1|91475.5|91396.5|91478.6|91412.7|91461.2|91395.1|35
1642569040000|2022-01-19 05:10:40|91475.7|91397.1|91485.4|91386.9|91488.9|91397.3|91475.7|91386.9|10
1642569050000|2022-01-19 05:10:50|91486.1|91387.3|91478.4|91404.9|91486.8|91417.4|91464.3|91387.3|29
1642569060000|2022-01-19 05:11:00|91479.9|91404.6|91478.1|91405.4|91481|91405.4|91476|91401.8|14
1642569070000|2022-01-19 05:11:10|91477.5|91405.2|91479.9|91404.4|91479.9|91405.2|91476.3|91402|12
1642569080000|2022-01-19 05:11:20|91480.8|91403.7|91484|91400|91484|91405.7|91477.3|91399.4|19
1642569090000|2022-01-19 05:11:30|91479.7|91396.8|91475.7|91400.4|91479.7|91412.8|91461.8|91396.8|17
1642569100000|2022-01-19 05:11:40|91475.8|91400.7|91476|91402.8|91479.2|91403.2|91473.6|91397|31
1642569110000|2022-01-19 05:11:50|91475.9|91402.7|91477.8|91401.9|91477.9|91417.2|91465.1|91401.8|24
1642569120000|2022-01-19 05:12:00|91476.8|91402.6|91458.3|91408.3|91477.8|91408.3|91458.3|91392.4|28
1642569130000|2022-01-19 05:12:10|91458.6|91408.6|91471.9|91398.4|91473.6|91412.6|91457|91397.8|33
1642569140000|2022-01-19 05:12:20|91472|91398.6|91474.2|91391.9|91474.2|91398.6|91470.9|91391.9|11
1642569150000|2022-01-19 05:12:30|91473.8|91392.9|91471.6|91397.9|91473.8|91399.1|91470.7|91392.9|13
1642569160000|2022-01-19 05:12:40|91470|91397.4|91473.3|91399.7|91478.5|91412.2|91458|91393.8|21
1642569170000|2022-01-19 05:12:50|91483.4|91396.5|91472.4|91399.4|91483.4|91408.6|91456.8|91390.7|33
1642569180000|2022-01-19 05:13:00|91473.7|91398.7|91468.7|91393.1|91476.8|91401|91468.7|91391.8|24
1642569190000|2022-01-19 05:13:10|91472.5|91392.9|91470.9|91395.8|91472.9|91397.3|91468|91392.9|21
1642569200000|2022-01-19 05:13:20|91472.9|91394.6|91470.8|91397.7|91473|91397.7|91468.5|91393|20
1642569210000|2022-01-19 05:13:30|91472|91396.1|91477.3|91392.4|91477.3|91397.7|91469.1|91392.4|29
1642569220000|2022-01-19 05:13:40|91476.7|91392.2|91471.6|91399|91478|91401.3|91470|91392.2|25
1642569230000|2022-01-19 05:13:50|91472.8|91398.1|91469.7|91399.4|91477.8|91409.6|91456.1|91391.9|33
1642569240000|2022-01-19 05:14:00|91459|91409|91470.7|91393.7|91473.5|91409|91459|91392.3|31
1642569250000|2022-01-19 05:14:10|91469.1|91394|91472.3|91393.7|91474.6|91395.8|91466.2|91389|21
1642569260000|2022-01-19 05:14:20|91472.5|91395.7|91471.3|91395.4|91474.1|91396.8|91466.9|91391.8|25
1642569270000|2022-01-19 05:14:30|91471.4|91396.1|91470.1|91394.1|91473.3|91406|91454.5|91385.9|33
1642569280000|2022-01-19 05:14:40|91457.9|91407.9|91472.1|91389.9|91474.4|91410.4|91455.7|91389.9|42
1642569290000|2022-01-19 05:14:50|91456.6|91406.6|91460|91410|91473.8|91412.4|91456.6|91399.6|24
1642569300000|2022-01-19 05:15:00|91459.9|91409.9|91475.7|91400.3|91478.9|91411|91459.1|91393.6|37
1642569310000|2022-01-19 05:15:10|91475.6|91400.2|91472.5|91396.9|91476.6|91401.4|91471.8|91396.8|26
1642569320000|2022-01-19 05:15:20|91472.8|91396.8|91470.2|91398.4|91473.4|91411.7|91457.8|91396.7|28
1642569330000|2022-01-19 05:15:30|91470.7|91399|91472.2|91398.8|91472.2|91410.1|91459.8|91398.8|30
1642569340000|2022-01-19 05:15:40|91472.3|91398|91474.6|91404.1|91476.8|91413.3|91458.7|91397.2|33
1642569350000|2022-01-19 05:15:50|91464.2|91404.5|91474.8|91397.8|91484.8|91414.2|91458.4|91395.9|39
1642569360000|2022-01-19 05:16:00|91480.2|91400.5|91479.6|91407.2|91481|91417.6|91467|91395.2|47
1642569370000|2022-01-19 05:16:10|91480.4|91402.5|91487.2|91408.5|91491.8|91425.3|91467.9|91402.5|38
1642569380000|2022-01-19 05:16:20|91484.5|91412.7|91487.6|91408.5|91491.3|91412.7|91484.5|91403.6|22
1642569390000|2022-01-19 05:16:30|91486.6|91407.8|91489|91407.9|91490.4|91410.2|91485.8|91406.8|22
1642569400000|2022-01-19 05:16:40|91488.9|91407.8|91484.4|91411.8|91489.7|91411.8|91484.4|91404.9|22
1642569410000|2022-01-19 05:16:50|91486|91409.6|91498.8|91397.5|91502.7|91413|91486|91397.2|13
1642569420000|2022-01-19 05:17:00|91502|91398|91448.8|91372.8|91502|91400|91436.4|91371.3|41
1642569430000|2022-01-19 05:17:10|91448.2|91371.3|91437|91387|91449|91387.1|91436.9|91371.3|23
1642569440000|2022-01-19 05:17:20|91436.8|91386.8|91430.8|91380.8|91444.6|91387.1|91430.8|91368|42
1642569450000|2022-01-19 05:17:30|91430.5|91380.5|91432.4|91382.4|91440.3|91382.4|91429.2|91366.6|26
1642569460000|2022-01-19 05:17:40|91432.5|91382.5|91430.8|91380.8|91441.8|91382.8|91428.1|91368.6|38
1642569470000|2022-01-19 05:17:50|91430.7|91380.7|91440.6|91369.5|91441|91380.9|91428.8|91368.2|33
1642569480000|2022-01-19 05:18:00|91430|91380|91426.8|91376.8|91438.9|91380|91426.7|91365.5|17
1642569490000|2022-01-19 05:18:10|91426.9|91376.9|91440.6|91364|91442.4|91378.3|91423.6|91361.6|36
1642569500000|2022-01-19 05:18:20|91440.8|91363.2|91439|91368.6|91441.1|91378.5|91428.5|91361.5|44
1642569510000|2022-01-19 05:18:30|91427.9|91377.9|91442.6|91368.1|91443.1|91377.9|91426.6|91367.2|26
1642569520000|2022-01-19 05:18:40|91441.3|91367.7|91427.7|91377.7|91442.3|91377.7|91427.7|91365|30
1642569530000|2022-01-19 05:18:50|91437.8|91366.6|91441.4|91365.2|91441.4|91377.1|91427.1|91363.3|25
1642569540000|2022-01-19 05:19:00|91441.2|91365.8|91438.2|91365.3|91441.8|91365.8|91438.1|91362.9|21
1642569550000|2022-01-19 05:19:10|91437.2|91365.5|91424.6|91374.6|91439.9|91374.9|91423.9|91362|19
1642569560000|2022-01-19 05:19:20|91424.8|91374.8|91434.3|91363.2|91436.1|91375.4|91424.7|91363.1|25
1642569570000|2022-01-19 05:19:30|91434|91363.7|91437.2|91360.3|91437.2|91374.1|91423.6|91359.9|29
1642569580000|2022-01-19 05:19:40|91436.6|91360.5|91435.6|91361.2|91436.8|91361.2|91435.5|91359.6|14
1642569590000|2022-01-19 05:19:50|91436.7|91360.2|91434.2|91364.1|91436.8|91374.3|91423|91359.8|23
1642569600000|2022-01-19 05:20:00|91434.1|91364|91422.7|91372.7|91434.8|91375.2|91422.7|91361.4|32
1642569610000|2022-01-19 05:20:10|91422.9|91372.9|91425.1|91375.1|91436.9|91375.4|91422.6|91361.7|22
1642569620000|2022-01-19 05:20:20|91424.8|91374.8|91424.8|91374.8|91436.3|91375.9|91423.8|91362.5|35
1642569630000|2022-01-19 05:20:30|91425|91375|91434.2|91360.5|91435.9|91375|91422.6|91360.3|28
1642569640000|2022-01-19 05:20:40|91433.1|91360.9|91435.1|91361.5|91435.1|91363.4|91431.9|91360.2|30
1642569650000|2022-01-19 05:20:50|91434.8|91363.1|91434|91363.8|91434.8|91374.9|91422.7|91361.4|29
1642569660000|2022-01-19 05:21:00|91423.6|91373.6|91426.8|91376.8|91436.6|91376.8|91422.5|91359.8|31
1642569670000|2022-01-19 05:21:10|91427|91377|91424.6|91374.6|91435|91377|91423.7|91363.5|28
1642569680000|2022-01-19 05:21:20|91433.9|91362.2|91436.6|91361.9|91436.6|91375.3|91424.3|91361.9|16
1642569690000|2022-01-19 05:21:30|91436.3|91361.4|91434.5|91363.3|91436.3|91374.3|91424.3|91360.6|16
1642569700000|2022-01-19 05:21:40|91423.5|91373.5|91434.7|91364.7|91436.3|91375.2|91423.5|91362.7|15
1642569710000|2022-01-19 05:21:50|91422.7|91372.7|91428.6|91378.6|91441.6|91379.5|91422.7|91362.4|17
1642569720000|2022-01-19 05:22:00|91430.9|91380.9|91437.9|91362.3|91438.5|91380.9|91424.9|91362.3|20
1642569730000|2022-01-19 05:22:10|91437.2|91363|91436.5|91364|91437.2|91376.2|91424.4|91362|34
1642569740000|2022-01-19 05:22:20|91436.1|91364.4|91428.5|91378.5|91436.4|91378.5|91424.3|91362.9|25
1642569750000|2022-01-19 05:22:30|91428.1|91378.1|91437.6|91367.4|91437.6|91378.6|91425.6|91367.4|11
1642569760000|2022-01-19 05:22:40|91427|91366.8|91436.5|91364.8|91438.5|91378.8|91425.5|91364.8|23
1642569770000|2022-01-19 05:22:50|91436.4|91364.9|91436.2|91364.9|91437|91376.9|91424.9|91364.3|19
1642569780000|2022-01-19 05:23:00|91425.2|91375.2|91426.5|91376.5|91439.4|91377.4|91425.2|91364.8|19
1642569790000|2022-01-19 05:23:10|91426.8|91376.8|91437.3|91366.2|91437.3|91377.4|91424.6|91365.4|14
1642569800000|2022-01-19 05:23:20|91426.7|91376.7|91425.8|91375.8|91426.9|91376.9|91425.7|91375.7|20
1642569810000|2022-01-19 05:23:30|91426.4|91376.4|91427.4|91377.4|91438.5|91377.5|91425.7|91363.5|15
1642569820000|2022-01-19 05:23:40|91438.8|91368.1|91437|91364.7|91438.8|91377.6|91425.3|91364|17
1642569830000|2022-01-19 05:23:50|91436.7|91365.3|91424.6|91374.6|91436.9|91374.6|91421.4|91360.3|28
1642569840000|2022-01-19 05:24:00|91424.2|91374.2|91434.3|91362.3|91438.4|91379.1|91422.6|91362|39
1642569850000|2022-01-19 05:24:10|91435.1|91361.5|91432.8|91362.1|91435.6|91372.1|91421.7|91359.7|25
1642569860000|2022-01-19 05:24:20|91432.2|91361.5|91424.4|91374.4|91435.7|91374.6|91421.9|91361.5|23
1642569870000|2022-01-19 05:24:30|91425|91375|91435.3|91364.8|91436.5|91375.8|91424.6|91363.9|13
1642569880000|2022-01-19 05:24:40|91423.6|91373.6|91424.4|91374.4|91435.6|91374.7|91421.8|91359.8|25
1642569890000|2022-01-19 05:24:50|91423.1|91373.1|91424.7|91374.7|91435.8|91374.9|91422.1|91358.7|21
1642569900000|2022-01-19 05:25:00|91435.6|91364|91438.6|91367.3|91442.9|91377.9|91425|91363.3|29
1642569910000|2022-01-19 05:25:10|91439.7|91366.6|91430.8|91380.8|91441.7|91382.4|91429.4|91366.4|29
1642569920000|2022-01-19 05:25:20|91430.4|91380.4|91444.7|91374.1|91446.9|91382.8|91430|91369.8|20
1642569930000|2022-01-19 05:25:30|91433.8|91383.8|91443.2|91369|91444.2|91383.8|91433.8|91368.9|38
1642569940000|2022-01-19 05:25:40|91443.1|91368.9|91425.3|91375.3|91443.2|91376.6|91425.3|91362.7|32
1642569950000|2022-01-19 05:25:50|91425.4|91375.4|91435.7|91364.3|91440|91375.4|91425.4|91362.6|12
1642569960000|2022-01-19 05:26:00|91439.1|91362.1|91424.3|91374.3|91439.1|91376.2|91423.8|91360.6|23
1642569970000|2022-01-19 05:26:10|91425.2|91375.2|91426.2|91376.2|91435.4|91376.2|91423.9|91362.7|27
1642569980000|2022-01-19 05:26:20|91425.6|91375.6|91424.2|91374.2|91435.7|91376.6|91424.2|91362.5|21
1642569990000|2022-01-19 05:26:30|91424.1|91374.1|91424.9|91374.9|91438.2|91376.9|91424.1|91361.3|27
1642570000000|2022-01-19 05:26:40|91424.8|91374.8|91434|91363|91436.7|91374.8|91423.5|91360.9|16
1642570010000|2022-01-19 05:26:50|91435.2|91362|91423.6|91373.6|91435.2|91374.8|91423.6|91361.3|31
1642570020000|2022-01-19 05:27:00|91424.4|91374.4|91438.9|91366.3|91438.9|91378.6|91424.4|91365.5|25
1642570030000|2022-01-19 05:27:10|91437.8|91367.4|91437.7|91366.9|91437.8|91377.2|91426.4|91366.9|13
1642570040000|2022-01-19 05:27:20|91437.2|91377.2|91431.8|91381.8|91443.5|91383.2|91427.2|91365.5|27
1642570050000|2022-01-19 05:27:30|91441.4|91369.8|91436.1|91386.1|91446.5|91386.2|91432.6|91369.8|33
1642570060000|2022-01-19 05:27:40|91435.3|91385.3|91446.8|91375.1|91447.1|91386.8|91433.9|91375.1|31
1642570070000|2022-01-19 05:27:50|91446.6|91375.7|91446.7|91374.9|91446.7|91387.2|91434.5|91374.9|17
1642570080000|2022-01-19 05:28:00|91446.3|91374.4|91439.4|91389.4|91451.2|91391.2|91434.4|91373.9|39
1642570090000|2022-01-19 05:28:10|91450.1|91379.8|91448.7|91378.2|91451.6|91390.5|91438.9|91374.2|28
1642570100000|2022-01-19 05:28:20|91438.9|91388.9|91449.1|91376.1|91450|91389.5|91436.5|91375|29
1642570110000|2022-01-19 05:28:30|91448.7|91376.9|91447.9|91377.8|91450.6|91389.1|91439.1|91374.5|18
1642570120000|2022-01-19 05:28:40|91439.6|91389.6|91444|91394|91455|91394|91437.8|91376.7|27
1642570130000|2022-01-19 05:28:50|91443.8|91393.8|91447.9|91376|91456.7|91393.8|91438.2|91374.5|41
1642570140000|2022-01-19 05:29:00|91436.7|91376.4|91445.7|91375.5|91447.2|91388.1|91435|91375.2|31
1642570150000|2022-01-19 05:29:10|91445.9|91375.8|91436.5|91386.5|91447.1|91387|91435.4|91375.8|19
1642570160000|2022-01-19 05:29:20|91436.6|91386.6|91446.8|91373.3|91448.7|91387.1|91435.5|91372|25
1642570170000|2022-01-19 05:29:30|91446.4|91373.5|91441|91391|91450.7|91391|91438.3|91373.5|32
1642570180000|2022-01-19 05:29:40|91440.3|91390.3|91438.8|91388.8|91450.9|91391.4|91438.2|91378.8|19
1642570190000|2022-01-19 05:29:50|91439.7|91389.7|91438.6|91388.6|91439.9|91389.9|91438.6|91388.6|9
1642570200000|2022-01-19 05:30:00|91438.7|91388.7|91437.8|91387.8|91448.5|91389.5|91437.4|91377.9|33
1642570210000|2022-01-19 05:30:10|91437.6|91387.6|91449.1|91378.1|91449.9|91389.8|91437.5|91375.2|24
1642570220000|2022-01-19 05:30:20|91438.5|91388.5|91436.1|91386.1|91449|91389.1|91435.4|91376.9|25
1642570230000|2022-01-19 05:30:30|91447.9|91376.9|91427.3|91377.3|91448.5|91388.4|91427.3|91365.7|42
1642570240000|2022-01-19 05:30:40|91438.4|91367.7|91427.4|91377.4|91438.4|91379.7|91426.2|91367.7|27
1642570250000|2022-01-19 05:30:50|91427.6|91377.6|91426|91376|91427.6|91377.6|91425.8|91375.8|16
1642570260000|2022-01-19 05:31:00|91426.8|91376.8|91426.7|91376.7|91427.1|91377.1|91425.9|91375.9|22
1642570270000|2022-01-19 05:31:10|91427.1|91377.1|91426|91376|91427.1|91377.1|91425.1|91375.1|9
1642570280000|2022-01-19 05:31:20|91438.1|91366.7|91438.1|91367.8|91438.6|91378.1|91426.7|91366.7|9
1642570290000|2022-01-19 05:31:30|91427.5|91377.5|91427.5|91377.5|91437.5|91377.8|91427.1|91366.6|11
1642570300000|2022-01-19 05:31:40|91437|91366.8|91428.1|91378.1|91437|91379.7|91426.2|91366.8|20
1642570310000|2022-01-19 05:31:50|91428.3|91378.3|91427.6|91377.6|91429.4|91379.4|91427.3|91377.3|19
1642570320000|2022-01-19 05:32:00|91427.7|91377.7|91428.9|91378.9|91429.7|91379.7|91427.6|91377.6|18
1642570330000|2022-01-19 05:32:10|91428.3|91378.3|91427.6|91377.6|91428.8|91378.8|91427.2|91377.2|6
1642570340000|2022-01-19 05:32:20|91428.5|91378.5|91428.2|91378.2|91442.6|91379.9|91426.1|91369.2|14
1642570350000|2022-01-19 05:32:30|91427.6|91377.6|91429.8|91379.8|91430.6|91380.6|91427.1|91377.1|20
1642570360000|2022-01-19 05:32:40|91430.6|91380.6|91434.9|91384.9|91435.3|91385.3|91430.4|91380.4|25
1642570370000|2022-01-19 05:32:50|91434.4|91384.4|91434.7|91384.7|91435.5|91385.5|91433.4|91383.4|23
1642570380000|2022-01-19 05:33:00|91434.5|91384.5|91431.3|91381.3|91435.4|91385.4|91431.3|91381.3|13
1642570390000|2022-01-19 05:33:10|91431.6|91381.6|91441.8|91370.3|91450.1|91382.5|91430.2|91367.3|13
1642570400000|2022-01-19 05:33:20|91441.4|91370.4|91442.1|91371.2|91443.2|91382.3|91430.5|91370.4|13
1642570410000|2022-01-19 05:33:30|91443.9|91371.7|91430.9|91380.9|91443.9|91381.9|91430.7|91370.8|13
1642570420000|2022-01-19 05:33:40|91430.5|91380.5|91434.1|91384.1|91443.3|91385.1|91430.5|91373.1|21
1642570430000|2022-01-19 05:33:50|91434.6|91384.6|91434.9|91384.9|91434.9|91384.9|91432.9|91382.9|12
1642570440000|2022-01-19 05:34:00|91435.2|91385.2|91435.6|91385.6|91438.4|91388.4|91433.4|91383.4|29
1642570450000|2022-01-19 05:34:10|91435.3|91385.3|91433.4|91383.4|91435.8|91385.8|91432.9|91382.9|28
1642570460000|2022-01-19 05:34:20|91433.5|91383.5|91432.4|91382.4|91434.6|91384.6|91432.3|91382.3|23
1642570470000|2022-01-19 05:34:30|91432.6|91382.6|91430.7|91380.7|91432.6|91382.6|91430.7|91380.7|20
1642570480000|2022-01-19 05:34:40|91430.5|91380.5|91432.3|91382.3|91442.7|91383|91430.3|91371.1|16
1642570490000|2022-01-19 05:34:50|91432.7|91382.7|91432.1|91382.1|91433|91383|91431.4|91381.4|16
1642570500000|2022-01-19 05:35:00|91431.8|91381.8|91428.6|91378.6|91432.5|91382.5|91427|91377|29
1642570510000|2022-01-19 05:35:10|91428.9|91378.9|91428.1|91378.1|91428.9|91378.9|91427.1|91377.1|10
1642570520000|2022-01-19 05:35:20|91428.6|91378.6|91427.2|91377.2|91430.1|91380.1|91426.7|91376.7|15
1642570530000|2022-01-19 05:35:30|91426.7|91376.7|91423.1|91373.1|91440.4|91377.7|91422.6|91366.3|25
1642570540000|2022-01-19 05:35:40|91422.9|91372.9|91423.5|91373.5|91424.4|91374.4|91422.9|91372.9|29
1642570550000|2022-01-19 05:35:50|91423.1|91373.1|91424|91374|91424.6|91374.6|91423|91373|14
1642570560000|2022-01-19 05:36:00|91424.1|91374.1|91421.7|91371.7|91424.5|91374.5|91420.9|91370.9|29
1642570570000|2022-01-19 05:36:10|91421.9|91371.9|91422.4|91372.4|91422.8|91372.8|91421.8|91371.8|23
1642570580000|2022-01-19 05:36:20|91422.5|91372.5|91421|91371|91422.6|91372.6|91420.9|91370.9|14
1642570590000|2022-01-19 05:36:30|91420.9|91370.9|91424.4|91374.4|91428.1|91378.1|91418.6|91368.6|33
1642570600000|2022-01-19 05:36:40|91423.7|91373.7|91422.3|91372.3|91424.1|91374.1|91422.3|91372.3|24
1642570610000|2022-01-19 05:36:50|91422.6|91372.6|91421.7|91371.7|91423.3|91373.3|91419.7|91369.7|30
1642570620000|2022-01-19 05:37:00|91422.4|91372.4|91421.4|91371.4|91424.4|91374.4|91421.4|91371.4|21
1642570630000|2022-01-19 05:37:10|91422.4|91372.4|91418.4|91368.4|91422.4|91372.4|91418.4|91368.4|17
1642570640000|2022-01-19 05:37:20|91419.2|91369.2|91420.4|91370.4|91429.1|91371.6|91416.6|91357.2|29
1642570650000|2022-01-19 05:37:30|91420.6|91370.6|91420.3|91370.3|91420.9|91370.9|91420|91370|15
1642570660000|2022-01-19 05:37:40|91420.2|91370.2|91418.9|91368.9|91420.6|91370.6|91417.4|91367.4|18
1642570670000|2022-01-19 05:37:50|91418.7|91368.7|91416.6|91366.6|91419.8|91369.8|91416.6|91366.6|19
1642570680000|2022-01-19 05:38:00|91415.8|91365.8|91416.4|91366.4|91417.9|91367.9|91415.8|91365.8|23
1642570690000|2022-01-19 05:38:10|91416.6|91366.6|91416.7|91366.7|91417.4|91367.4|91413.6|91363.6|30
1642570700000|2022-01-19 05:38:20|91416.6|91366.6|91421.1|91371.1|91422.3|91372.3|91416.3|91366.3|31
1642570710000|2022-01-19 05:38:30|91422.7|91372.7|91426.7|91376.7|91426.9|91376.9|91422.2|91372.2|27
1642570720000|2022-01-19 05:38:40|91426.4|91376.4|91428.3|91378.3|91440.7|91379.2|91425.6|91369.1|21
1642570730000|2022-01-19 05:38:50|91428.4|91378.4|91429.2|91379.2|91439.3|91379.7|91427.8|91369.2|15
1642570740000|2022-01-19 05:39:00|91429.5|91379.5|91428.5|91378.5|91429.5|91379.5|91428|91378|14
1642570750000|2022-01-19 05:39:10|91429.3|91379.3|91429.7|91379.7|91429.9|91379.9|91427.8|91377.8|11
1642570760000|2022-01-19 05:39:20|91429.3|91379.3|91426.1|91376.1|91438.9|91381.3|91424.5|91368.9|14
1642570770000|2022-01-19 05:39:30|91426.3|91376.3|91425.8|91375.8|91426.9|91376.9|91425.8|91375.8|16
1642570780000|2022-01-19 05:39:40|91426.1|91376.1|91427.4|91377.4|91427.7|91377.7|91426.1|91376.1|10
1642570790000|2022-01-19 05:39:50|91427.1|91377.1|91426.7|91376.7|91427.8|91377.8|91426.7|91376.7|9
1642570800000|2022-01-19 05:40:00|91427.9|91377.9|91426.2|91376.2|91427.9|91377.9|91426|91376|13
1642570810000|2022-01-19 05:40:10|91427.1|91377.1|91434.1|91360|91439|91377.1|91422.1|91359.8|25
1642570820000|2022-01-19 05:40:20|91424.8|91374.8|91424.5|91374.5|91426.4|91376.4|91423.9|91373.9|8
1642570830000|2022-01-19 05:40:30|91425.6|91375.6|91420.4|91370.4|91425.6|91375.6|91418.8|91368.8|20
1642570840000|2022-01-19 05:40:40|91420.5|91370.5|91421.3|91371.3|91422|91372|91418.2|91368.2|17
1642570850000|2022-01-19 05:40:50|91420.9|91370.9|91422|91372|91422|91372|91420.6|91370.6|10
1642570860000|2022-01-19 05:41:00|91421.7|91371.7|91425.5|91375.5|91437.6|91376.2|91419.7|91366.1|26
1642570870000|2022-01-19 05:41:10|91426.4|91376.4|91423.5|91373.5|91426.4|91376.4|91422|91372|16
1642570880000|2022-01-19 05:41:20|91423.2|91373.2|91422|91372|91423.8|91373.8|91421.2|91371.2|7
1642570890000|2022-01-19 05:41:30|91422.8|91372.8|91422.5|91372.5|91422.9|91372.9|91421.8|91371.8|13
1642570900000|2022-01-19 05:41:40|91422|91372|91421.6|91371.6|91424.2|91374.2|91421.6|91371.6|17
1642570910000|2022-01-19 05:41:50|91423.5|91373.5|91423.5|91373.5|91424.9|91374.9|91421.7|91371.7|10
1642570920000|2022-01-19 05:42:00|91423.1|91373.1|91427.6|91377.6|91427.6|91377.6|91423.1|91373.1|27
1642570930000|2022-01-19 05:42:10|91426.2|91376.2|91422|91372|91426.2|91376.2|91421.9|91371.9|23
1642570940000|2022-01-19 05:42:20|91422.2|91372.2|91422.2|91372.2|91422.5|91372.5|91421.7|91371.7|14
1642570950000|2022-01-19 05:42:30|91422.8|91372.8|91423.8|91373.8|91424|91374|91422.1|91372.1|18
1642570960000|2022-01-19 05:42:40|91423.7|91373.7|91427.3|91377.3|91437.2|91378.1|91423.7|91366.8|29
1642570970000|2022-01-19 05:42:50|91427.1|91377.1|91429|91379|91430|91380|91427.1|91377.1|17
1642570980000|2022-01-19 05:43:00|91428.7|91378.7|91431.5|91381.5|91451.5|91384.2|91428.7|91368.7|24
1642570990000|2022-01-19 05:43:10|91431.8|91381.8|91445.8|91373.8|91445.9|91382.2|91430.9|91373.6|10
1642571000000|2022-01-19 05:43:20|91437.6|91373.6|91436.9|91386.9|91437.6|91387.6|91436.4|91373.6|13
1642571010000|2022-01-19 05:43:30|91452.8|91380.3|91437.6|91387.6|91452.8|91389.6|91437.1|91378.2|20
1642571020000|2022-01-19 05:43:40|91437.1|91387.1|91437.5|91387.5|91438.9|91388.9|91437.1|91387.1|13
1642571030000|2022-01-19 05:43:50|91437.3|91387.3|91438.4|91388.4|91439.1|91389.1|91436.2|91386.2|19
1642571040000|2022-01-19 05:44:00|91438.2|91388.2|91437.8|91387.8|91438.2|91388.2|91436.6|91386.6|8
1642571050000|2022-01-19 05:44:10|91438.4|91388.4|91436|91386|91438.4|91388.4|91434.2|91384.2|24
1642571060000|2022-01-19 05:44:20|91434.7|91384.7|91451|91381|91451|91390.3|91434.7|91381|13
1642571070000|2022-01-19 05:44:30|91451.4|91380.9|91437.9|91387.9|91451.4|91389.3|91436.2|91379.4|14
1642571080000|2022-01-19 05:44:40|91436.7|91386.7|91437.4|91387.4|91440.1|91390.1|91436.7|91386.7|11
1642571090000|2022-01-19 05:44:50|91438.7|91388.7|91437|91387|91439.2|91389.2|91437|91387|14
1642571100000|2022-01-19 05:45:00|91439.7|91389.7|91453.4|91379.3|91453.4|91389.9|91438|91379|21
1642571110000|2022-01-19 05:45:10|91451.2|91379.7|91435.9|91385.9|91451.2|91390.1|91435.4|91379.7|14
1642571120000|2022-01-19 05:45:20|91435.2|91385.2|91436.8|91386.8|91437|91387|91435.2|91385.2|14
1642571130000|2022-01-19 05:45:30|91451.4|91380.9|91439.7|91389.7|91451.4|91390.3|91437.2|91380.9|15
1642571140000|2022-01-19 05:45:40|91439.8|91389.8|91440.8|91390.8|91440.8|91390.8|91438.3|91388.3|16
1642571150000|2022-01-19 05:45:50|91439.5|91389.5|91441.5|91391.5|91441.5|91391.5|91437.3|91387.3|13
1642571160000|2022-01-19 05:46:00|91440.4|91390.4|91439.6|91389.6|91442|91392|91439.6|91389.6|19
1642571170000|2022-01-19 05:46:10|91439.3|91389.3|91439.7|91389.7|91441.8|91391.8|91439.3|91389.3|8
1642571180000|2022-01-19 05:46:20|91440.5|91390.5|91440.9|91390.9|91440.9|91390.9|91440.4|91390.4|6
1642571190000|2022-01-19 05:46:30|91440.5|91390.5|91442.2|91392.2|91442.8|91392.8|91439.8|91389.8|16
1642571200000|2022-01-19 05:46:40|91442.4|91392.4|91441.7|91391.7|91442.4|91392.4|91439.9|91389.9|16
1642571210000|2022-01-19 05:46:50|91441.3|91391.3|91443.5|91393.5|91444.5|91394.5|91441.3|91391.3|28
1642571220000|2022-01-19 05:47:00|91443.8|91393.8|91445|91395|91447.9|91397.9|91443.5|91393.5|35
1642571230000|2022-01-19 05:47:10|91444.9|91394.9|91453.1|91403.1|91470.5|91406.4|91443.6|91386.7|39
1642571240000|2022-01-19 05:47:20|91454.2|91404.2|91449.6|91399.6|91454.2|91404.2|91449.6|91399.6|25
1642571250000|2022-01-19 05:47:30|91452.3|91402.3|91450|91400|91463.7|91403.9|91449.7|91393.6|32
1642571260000|2022-01-19 05:47:40|91449.9|91399.9|91449.4|91399.4|91466.2|91403.8|91448.2|91388.3|18
1642571270000|2022-01-19 05:47:50|91449.2|91399.2|91452.5|91402.5|91452.5|91402.5|91447.8|91397.8|26
1642571280000|2022-01-19 05:48:00|91452.4|91402.4|91457.4|91407.4|91460.5|91410.5|91452.2|91402.2|28
1642571290000|2022-01-19 05:48:10|91455.9|91405.9|91458.8|91408.8|91460.7|91410.7|91455.9|91405.9|26
1642571300000|2022-01-19 05:48:20|91459.2|91409.2|91456.6|91406.6|91459.4|91409.4|91456.6|91406.6|11
1642571310000|2022-01-19 05:48:30|91456.5|91406.5|91456.2|91406.2|91461.2|91411.2|91456.2|91406.2|27
1642571320000|2022-01-19 05:48:40|91456.6|91406.6|91456.2|91406.2|91459.1|91409.1|91455.3|91405.3|23
1642571330000|2022-01-19 05:48:50|91456.1|91406.1|91460.2|91410.2|91460.4|91410.4|91455.7|91405.7|22
1642571340000|2022-01-19 05:49:00|91459.9|91409.9|91457.5|91407.5|91473.2|91410.1|91456.9|91398|33
1642571350000|2022-01-19 05:49:10|91457.6|91407.6|91455.7|91405.7|91469.9|91409.2|91454.5|91399.5|24
1642571360000|2022-01-19 05:49:20|91454.9|91404.9|91468.4|91397.3|91468.4|91408.7|91454.9|91397.3|22
1642571370000|2022-01-19 05:49:30|91459.1|91409.1|91454.1|91404.1|91469.6|91409.5|91454|91393.5|23
1642571380000|2022-01-19 05:49:40|91454.9|91404.9|91459.6|91409.6|91474.6|91411.1|91454.4|91398.3|26
1642571390000|2022-01-19 05:49:50|91474.9|91401.1|91459|91409|91474.9|91411.9|91455.2|91398.7|30
1642571400000|2022-01-19 05:50:00|91456.8|91406.8|91454.6|91404.6|91470.3|91409.6|91454.6|91399|32
1642571410000|2022-01-19 05:50:10|91455.3|91405.3|91455.2|91405.2|91456.6|91406.6|91453.6|91403.6|27
1642571420000|2022-01-19 05:50:20|91455.3|91405.3|91478.3|91402.6|91483.2|91416.5|91455.2|91401.4|35
1642571430000|2022-01-19 05:50:30|91481.3|91401.9|91482.3|91404.1|91485.5|91406.2|91476.8|91401.8|17
1642571440000|2022-01-19 05:50:40|91480.3|91404.6|91466.5|91416.5|91481.3|91416.7|91463.9|91403.5|26
1642571450000|2022-01-19 05:50:50|91466.4|91416.4|91478.6|91405.1|91481.4|91416.8|91466.2|91405.1|12
1642571460000|2022-01-19 05:51:00|91467|91417|91475|91404.1|91485.5|91417.3|91463.9|91398.8|32
1642571470000|2022-01-19 05:51:10|91464.1|91414.1|91465.9|91415.9|91480|91415.9|91463.6|91401.1|11
1642571480000|2022-01-19 05:51:20|91466.1|91416.1|91478.7|91405.9|91481.3|91416.1|91462|91404.3|28
1642571490000|2022-01-19 05:51:30|91482.6|91406.2|91476.7|91406.1|91482.6|91416.6|91466.3|91402.6|26
1642571500000|2022-01-19 05:51:40|91478|91406.6|91475|91403.1|91478.4|91416.3|91461.2|91403.1|22
1642571510000|2022-01-19 05:51:50|91463.1|91413.1|91463.8|91413.8|91477.6|91413.8|91462.1|91401.9|13
1642571520000|2022-01-19 05:52:00|91464.4|91414.4|91461|91411|91473.6|91414.4|91460.8|91402.7|22
1642571530000|2022-01-19 05:52:10|91463.3|91413.3|91454.5|91404.5|91473.9|91414|91453.5|91403.3|25
1642571540000|2022-01-19 05:52:20|91452.6|91402.6|91466|91392.5|91467.6|91404.3|91451.7|91391.2|31
1642571550000|2022-01-19 05:52:30|91464.8|91393.5|91479.9|91408.9|91483.4|91421.8|91455.9|91393|39
1642571560000|2022-01-19 05:52:40|91482.7|91407.3|91468.6|91418.6|91482.7|91419.4|91467.3|91405.8|22
1642571570000|2022-01-19 05:52:50|91468.4|91418.4|91482.7|91411.2|91482.7|91419.8|91467.6|91409.5|17
1642571580000|2022-01-19 05:53:00|91481.3|91410.1|91465.5|91415.5|91482.9|91419|91465.5|91406.8|22
1642571590000|2022-01-19 05:53:10|91466.2|91416.2|91464.8|91414.8|91466.5|91416.5|91464.8|91414.8|13
1642571600000|2022-01-19 05:53:20|91465|91415|91469.1|91419.1|91476.1|91421.9|91464.7|91405.4|28
1642571610000|2022-01-19 05:53:30|91468.7|91418.7|91471.6|91421.6|91481.5|91423.2|91467.8|91410.4|35
1642571620000|2022-01-19 05:53:40|91471.1|91421.1|91471.3|91421.3|91479.8|91424.8|91469.9|91409.7|25
1642571630000|2022-01-19 05:53:50|91471.8|91421.8|91474.7|91424.7|91481.6|91426.6|91471.1|91411.6|25
1642571640000|2022-01-19 05:54:00|91475.9|91425.9|91467.2|91417.2|91488.3|91426.1|91467.2|91407|34
1642571650000|2022-01-19 05:54:10|91467.8|91417.8|91469.5|91419.5|91481.2|91421|91466.3|91410.6|27
1642571660000|2022-01-19 05:54:20|91470|91420|91470.5|91420.5|91479.6|91420.9|91469|91408.7|20
1642571670000|2022-01-19 05:54:30|91470.4|91420.4|91470.2|91420.2|91471.1|91421.1|91469.5|91419.5|12
1642571680000|2022-01-19 05:54:40|91468.2|91418.2|91469|91419|91469.5|91419.5|91468.2|91418.2|17
1642571690000|2022-01-19 05:54:50|91468.9|91418.9|91480.8|91409.5|91483.7|91420|91468.9|91408.9|22
1642571700000|2022-01-19 05:55:00|91482.9|91408.9|91479.4|91408|91484.2|91421.3|91466.9|91407.4|20
1642571710000|2022-01-19 05:55:10|91485.8|91408.4|91468.2|91418.2|91485.8|91420.5|91468.2|91408.4|14
1642571720000|2022-01-19 05:55:20|91468.7|91418.7|91470.5|91420.5|91470.9|91420.9|91468.7|91418.7|19
1642571730000|2022-01-19 05:55:30|91469.9|91419.9|91468.7|91418.7|91470.8|91420.8|91468.7|91418.7|12
1642571740000|2022-01-19 05:55:40|91469.3|91419.3|91470.7|91420.7|91471.6|91421.6|91468.8|91418.8|20
1642571750000|2022-01-19 05:55:50|91470.2|91420.2|91477.5|91427.5|91480.1|91430.1|91470.2|91420.2|33
1642571760000|2022-01-19 05:56:00|91477.9|91427.9|91476.1|91426.1|91478.1|91428.1|91475.4|91425.4|13
1642571770000|2022-01-19 05:56:10|91476|91426|91482.3|91432.3|91495.2|91434|91476|91422.9|25
1642571780000|2022-01-19 05:56:20|91482.5|91432.5|91490.9|91419.8|91493.9|91432.5|91480|91419.8|9
1642571790000|2022-01-19 05:56:30|91497.1|91417|91477.1|91427.1|91497.1|91433.5|91474.9|91417|30
1642571800000|2022-01-19 05:56:40|91476.8|91426.8|91477.5|91427.5|91478.3|91428.3|91473.8|91423.8|28
1642571810000|2022-01-19 05:56:50|91489.2|91418.6|91475.9|91425.9|91489.2|91427.1|91474.4|91418.6|22
1642571820000|2022-01-19 05:57:00|91476.3|91426.3|91476.8|91426.8|91478.1|91428.1|91475.8|91425.8|18
1642571830000|2022-01-19 05:57:10|91476.7|91426.7|91477.4|91427.4|91486.7|91428|91475.2|91416.4|26
1642571840000|2022-01-19 05:57:20|91475.9|91425.9|91477.1|91427.1|91492.1|91428.5|91475.3|91415.2|23
1642571850000|2022-01-19 05:57:30|91477|91427|91473.9|91423.9|91478.8|91428.8|91471.9|91421.9|16
1642571860000|2022-01-19 05:57:40|91474.3|91424.3|91488.9|91417.5|91488.9|91424.3|91472.8|91417.5|21
1642571870000|2022-01-19 05:57:50|91478.1|91428.1|91474|91424|91478.1|91428.1|91472.8|91422.8|25
1642571880000|2022-01-19 05:58:00|91473.7|91423.7|91472.7|91422.7|91473.7|91423.7|91472|91422|18
1642571890000|2022-01-19 05:58:10|91473|91423|91474|91424|91491.2|91429.3|91471.7|91420.8|29
1642571900000|2022-01-19 05:58:20|91475.3|91425.3|91473.8|91423.8|91492.1|91428.5|91473.8|91415.3|15
1642571910000|2022-01-19 05:58:30|91473.4|91423.4|91471.8|91421.8|91473.9|91423.9|91470|91420|15
1642571920000|2022-01-19 05:58:40|91471.6|91421.6|91470|91420|91473|91423|91467|91417|19
1642571930000|2022-01-19 05:58:50|91469.7|91419.7|91467.7|91417.7|91471.7|91421.7|91467.7|91417.7|14
1642571940000|2022-01-19 05:59:00|91479.6|91407.8|91470.2|91420.2|91481.5|91420.2|91469.9|91407.3|15
1642571950000|2022-01-19 05:59:10|91482.7|91408.3|91481.4|91408.1|91482.7|91419.4|91468.7|91407.7|11
1642571960000|2022-01-19 05:59:20|91480.7|91408.3|91481.9|91408.5|91482.9|91420.5|91469.7|91408|15
1642571970000|2022-01-19 05:59:30|91482.7|91408|91479.5|91407.9|91483|91419.7|91468.6|91407.9|15
1642571980000|2022-01-19 05:59:40|91467.6|91417.6|91469.1|91419.1|91479.7|91419.6|91467.6|91409.1|22
1642571990000|2022-01-19 05:59:50|91479.5|91409.4|91484.8|91408.6|91491|91420.9|91469|91404.6|20
1642572000000|2022-01-19 06:00:00|91484.4|91408.5|91482|91409.8|91485.2|91423.8|91471.8|91407.5|42
1642572010000|2022-01-19 06:00:10|91470.2|91420.2|91475.5|91425.5|91475.7|91425.7|91467.7|91417.7|29
1642572020000|2022-01-19 06:00:20|91472.6|91422.6|91473.1|91423.1|91476.4|91426.4|91468.6|91418.6|24
1642572030000|2022-01-19 06:00:30|91473.3|91423.3|91476.5|91426.5|91487.7|91427.4|91472.4|91417.7|29
1642572040000|2022-01-19 06:00:40|91476|91426|91491.2|91421.1|91491.2|91430.4|91476|91421.1|27
1642572050000|2022-01-19 06:00:50|91481.8|91431.8|91480|91430|91481.8|91431.8|91477.6|91427.6|22
1642572060000|2022-01-19 06:01:00|91480.1|91430.1|91478.6|91428.6|91480.4|91430.4|91477.8|91427.8|15
1642572070000|2022-01-19 06:01:10|91478.7|91428.7|91476.9|91426.9|91478.7|91428.7|91476.4|91426.4|19
1642572080000|2022-01-19 06:01:20|91476.8|91426.8|91478|91428|91478|91428|91476.6|91426.6|14
1642572090000|2022-01-19 06:01:30|91477.7|91427.7|91476.8|91426.8|91477.7|91427.7|91476.1|91426.1|7
1642572100000|2022-01-19 06:01:40|91476.7|91426.7|91477.1|91427.1|91488.8|91428.1|91475.6|91417.1|18
1642572110000|2022-01-19 06:01:50|91476.4|91426.4|91476.7|91426.7|91476.7|91426.7|91475.1|91425.1|26
1642572120000|2022-01-19 06:02:00|91476.3|91426.3|91475.5|91425.5|91476.4|91426.4|91475.5|91425.5|10
1642572130000|2022-01-19 06:02:10|91475.9|91425.9|91475.5|91425.5|91476|91426|91474.4|91424.4|14
1642572140000|2022-01-19 06:02:20|91474.3|91424.3|91479.8|91408.8|91485.6|91424.7|91469.8|91408.8|27
1642572150000|2022-01-19 06:02:30|91469.1|91419.1|91472.2|91422.2|91484.4|91423.5|91467.4|91408.4|16
1642572160000|2022-01-19 06:02:40|91466.8|91416.8|91470.5|91420.5|91474|91424|91466.8|91416.8|29
1642572170000|2022-01-19 06:02:50|91470.6|91420.6|91471.7|91421.7|91479.8|91422.7|91468.3|91409.2|22
1642572180000|2022-01-19 06:03:00|91474.4|91424.4|91473.5|91423.5|91474.4|91424.4|91472.1|91422.1|6
1642572190000|2022-01-19 06:03:10|91472.8|91422.8|91472.6|91422.6|91473.4|91423.4|91470.6|91420.6|12
1642572200000|2022-01-19 06:03:20|91472.3|91422.3|91483|91411.1|91484.4|91422.3|91471.1|91410.7|12
1642572210000|2022-01-19 06:03:30|91484.1|91412|91473.7|91423.7|91484.1|91423.7|91470.4|91412|20
1642572220000|2022-01-19 06:03:40|91473.3|91423.3|91475.5|91425.5|91487.7|91428.7|91471.6|91416.3|22
1642572230000|2022-01-19 06:03:50|91476.1|91426.1|91478.5|91428.5|91494.2|91433.9|91475.5|91420.5|22
1642572240000|2022-01-19 06:04:00|91478.9|91428.9|91479.4|91429.4|91481.7|91431.7|91477.9|91427.9|25
1642572250000|2022-01-19 06:04:10|91478.3|91428.3|91476.5|91426.5|91480.4|91430.4|91476|91426|23
1642572260000|2022-01-19 06:04:20|91476.1|91426.1|91473|91423|91486.1|91426.4|91470.6|91413.4|28
1642572270000|2022-01-19 06:04:30|91472.3|91422.3|91475.5|91425.5|91475.7|91425.7|91472.3|91422.3|34
1642572280000|2022-01-19 06:04:40|91475.8|91425.8|91475.3|91425.3|91476.1|91426.1|91474.4|91424.4|22
1642572290000|2022-01-19 06:04:50|91474.8|91424.8|91477.9|91427.9|91479|91429|91473.6|91423.6|23
1642572300000|2022-01-19 06:05:00|91477.7|91427.7|91490.9|91419.2|91491.2|91429.6|91475.8|91418|33
1642572310000|2022-01-19 06:05:10|91488.9|91418.2|91477.9|91427.9|91491.1|91429.7|91477|91418.2|12
1642572320000|2022-01-19 06:05:20|91479.4|91429.4|91487.3|91437.3|91500.7|91437.3|91477.7|91419.7|27
1642572330000|2022-01-19 06:05:30|91498.7|91427.5|91489.6|91439.6|91499.4|91440.4|91484.1|91426.8|28
1642572340000|2022-01-19 06:05:40|91491.4|91441.4|91491.2|91441.2|91499.7|91441.8|91488.5|91429.7|35
1642572350000|2022-01-19 06:05:50|91491.5|91441.5|91489.3|91439.3|91492.3|91442.3|91489.3|91439.3|20
1642572360000|2022-01-19 06:06:00|91488.9|91438.9|91486.2|91436.2|91489.6|91439.6|91486.1|91436.1|34
1642572370000|2022-01-19 06:06:10|91486.4|91436.4|91486.8|91436.8|91497.5|91437.7|91483.8|91423.9|21
1642572380000|2022-01-19 06:06:20|91486.5|91436.5|91486.6|91436.6|91487.2|91437.2|91485.6|91435.6|19
1642572390000|2022-01-19 06:06:30|91486.5|91436.5|91485.5|91435.5|91486.9|91436.9|91484.3|91434.3|26
1642572400000|2022-01-19 06:06:40|91485.3|91435.3|91481|91431|91485.3|91435.3|91479.8|91429.8|33
1642572410000|2022-01-19 06:06:50|91480.7|91430.7|91485.5|91435.5|91486.4|91436.4|91479.8|91429.8|36
1642572420000|2022-01-19 06:07:00|91485.4|91435.4|91483.1|91433.1|91485.9|91435.9|91482.6|91432.6|24
1642572430000|2022-01-19 06:07:10|91482.9|91432.9|91480.6|91430.6|91483.1|91433.1|91480|91430|29
1642572440000|2022-01-19 06:07:20|91492|91421|91480.3|91430.3|91492|91432.5|91480.3|91419.4|18
1642572450000|2022-01-19 06:07:30|91480.4|91430.4|91479.2|91429.2|91481|91431|91478.9|91428.9|21
1642572460000|2022-01-19 06:07:40|91479.4|91429.4|91478.1|91428.1|91479.6|91429.6|91477.8|91427.8|25
1642572470000|2022-01-19 06:07:50|91478.7|91428.7|91477.2|91427.2|91478.9|91428.9|91477|91427|20
1642572480000|2022-01-19 06:08:00|91477.3|91427.3|91477.6|91427.6|91478|91428|91476.9|91426.9|12
1642572490000|2022-01-19 06:08:10|91477.1|91427.1|91489.8|91439.8|91499.6|91441|91476.9|91426.9|26
1642572500000|2022-01-19 06:08:20|91489.7|91439.7|91494.7|91444.7|91496.9|91446.9|91487|91437|19
1642572510000|2022-01-19 06:08:30|91495.2|91445.2|91494.3|91444.3|91505.4|91445.2|91493|91433.9|19
1642572520000|2022-01-19 06:08:40|91493.4|91443.4|91495.6|91445.6|91496.5|91446.5|91493.4|91443.4|22
1642572530000|2022-01-19 06:08:50|91495.7|91445.7|91493.1|91443.1|91495.7|91445.7|91492.5|91442.5|25
1642572540000|2022-01-19 06:09:00|91493.2|91443.2|91492.3|91442.3|91493.3|91443.3|91491.9|91441.9|25
1642572550000|2022-01-19 06:09:10|91491.7|91441.7|91490.8|91440.8|91492|91442|91490.1|91440.1|26
1642572560000|2022-01-19 06:09:20|91490.4|91440.4|91491|91441|91492.1|91442.1|91490.3|91440.3|13
1642572570000|2022-01-19 06:09:30|91490.9|91440.9|91486.7|91436.7|91490.9|91440.9|91483.8|91433.8|32
1642572580000|2022-01-19 06:09:40|91486.9|91436.9|91485.8|91435.8|91487.3|91437.3|91484.5|91434.5|26
1642572590000|2022-01-19 06:09:50|91486.2|91436.2|91465.4|91395.1|91486.3|91436.3|91456.9|91394.6|37
1642572600000|2022-01-19 06:10:00|91454.2|91404.2|91456.7|91406.7|91458.1|91408.1|91453.9|91403.9|32
1642572610000|2022-01-19 06:10:10|91455.3|91405.3|91453.8|91403.8|91468.3|91407.6|91452.9|91396.9|29
1642572620000|2022-01-19 06:10:20|91454|91404|91454|91404|91454.4|91404.4|91453.1|91403.1|15
1642572630000|2022-01-19 06:10:30|91454.6|91404.6|91455.5|91405.5|91455.5|91405.5|91453.8|91403.8|16
1642572640000|2022-01-19 06:10:40|91455.2|91405.2|91450.6|91400.6|91455.2|91405.2|91450.6|91400.6|20
1642572650000|2022-01-19 06:10:50|91449.9|91399.9|91446.7|91396.7|91458.2|91399.9|91446.6|91388.1|22
1642572660000|2022-01-19 06:11:00|91446.6|91396.6|91446.5|91396.5|91448.4|91398.4|91445.9|91395.9|22
1642572670000|2022-01-19 06:11:10|91446.1|91396.1|91445.9|91395.9|91447.2|91397.2|91445.9|91395.9|23
1642572680000|2022-01-19 06:11:20|91445.3|91395.3|91446|91396|91446.7|91396.7|91445.3|91395.3|18
1642572690000|2022-01-19 06:11:30|91445.8|91395.8|91445.7|91395.7|91446.3|91396.3|91445.2|91395.2|10
1642572700000|2022-01-19 06:11:40|91445.5|91395.5|91446.2|91396.2|91446.7|91396.7|91445.1|91395.1|12
1642572710000|2022-01-19 06:11:50|91446.3|91396.3|91446|91396|91446.9|91396.9|91446|91396|7
1642572720000|2022-01-19 06:12:00|91445.8|91395.8|91445.8|91395.8|91446.7|91396.7|91445.5|91395.5|12
1642572730000|2022-01-19 06:12:10|91446.1|91396.1|91446.5|91396.5|91446.7|91396.7|91445.6|91395.6|20
1642572740000|2022-01-19 06:12:20|91446.4|91396.4|91445.9|91395.9|91447.3|91397.3|91445.6|91395.6|23
1642572750000|2022-01-19 06:12:30|91446.1|91396.1|91446|91396|91447.4|91397.4|91446|91396|15
1642572760000|2022-01-19 06:12:40|91446.2|91396.2|91446.2|91396.2|91447.3|91397.3|91445.8|91395.8|22
1642572770000|2022-01-19 06:12:50|91446.3|91396.3|91454.8|91404.8|91455.4|91405.4|91445.9|91395.9|34
1642572780000|2022-01-19 06:13:00|91455.1|91405.1|91450.2|91400.2|91455.1|91405.1|91450.2|91400.2|24
1642572790000|2022-01-19 06:13:10|91450.5|91400.5|91448.9|91398.9|91451.3|91401.3|91448.9|91398.9|23
1642572800000|2022-01-19 06:13:20|91447.9|91397.9|91456.9|91385.2|91456.9|91398.3|91446.1|91384.5|15
1642572810000|2022-01-19 06:13:30|91455.7|91385.7|91446.4|91396.4|91455.7|91397.9|91445.9|91385.7|22
1642572820000|2022-01-19 06:13:40|91446.7|91396.7|91444.8|91394.8|91446.7|91396.7|91444.3|91394.3|24
1642572830000|2022-01-19 06:13:50|91444.5|91394.5|91444.4|91394.4|91445|91395|91443.7|91393.7|21
1642572840000|2022-01-19 06:14:00|91444.2|91394.2|91444.3|91394.3|91445.2|91395.2|91441.2|91391.2|26
1642572850000|2022-01-19 06:14:10|91444.2|91394.2|91446.5|91396.5|91446.7|91396.7|91444.2|91394.2|18
1642572860000|2022-01-19 06:14:20|91446.2|91396.2|91445.2|91395.2|91447|91397|91444.9|91394.9|18
1642572870000|2022-01-19 06:14:30|91445.3|91395.3|91445.7|91395.7|91446.4|91396.4|91445.3|91395.3|19
1642572880000|2022-01-19 06:14:40|91445.8|91395.8|91446.2|91396.2|91447.1|91397.1|91445.7|91395.7|16
1642572890000|2022-01-19 06:14:50|91445.4|91395.4|91446.5|91396.5|91446.5|91396.5|91445.2|91395.2|18
1642572900000|2022-01-19 06:15:00|91445.6|91395.6|91440.6|91390.6|91445.6|91395.6|91438.4|91388.4|35
1642572910000|2022-01-19 06:15:10|91440.5|91390.5|91441.5|91391.5|91441.7|91391.7|91438.3|91388.3|19
1642572920000|2022-01-19 06:15:20|91441.7|91391.7|91439.9|91389.9|91442.1|91392.1|91439.9|91389.9|20
1642572930000|2022-01-19 06:15:30|91440.2|91390.2|91441.4|91391.4|91442.6|91392.6|91439.3|91389.3|17
1642572940000|2022-01-19 06:15:40|91441.5|91391.5|91440.9|91390.9|91442.1|91392.1|91439.2|91389.2|13
1642572950000|2022-01-19 06:15:50|91441|91391|91439.8|91389.8|91441.8|91391.8|91439.8|91389.8|13
1642572960000|2022-01-19 06:16:00|91440.1|91390.1|91441.1|91391.1|91442.2|91392.2|91440.1|91390.1|17
1642572970000|2022-01-19 06:16:10|91441.2|91391.2|91446.3|91396.3|91446.8|91396.8|91441.2|91391.2|23
1642572980000|2022-01-19 06:16:20|91445.3|91395.3|91439.8|91389.8|91445.5|91395.5|91439.6|91389.6|25
1642572990000|2022-01-19 06:16:30|91440.7|91390.7|91437.9|91387.9|91440.8|91390.8|91437.7|91387.7|20
1642573000000|2022-01-19 06:16:40|91437.2|91387.2|91436.9|91386.9|91437.6|91387.6|91436.6|91386.6|20
1642573010000|2022-01-19 06:16:50|91436|91386|91436.5|91386.5|91436.6|91386.6|91434.1|91384.1|12
1642573020000|2022-01-19 06:17:00|91436.7|91386.7|91435.7|91385.7|91436.8|91386.8|91435.5|91385.5|18
1642573030000|2022-01-19 06:17:10|91435.6|91385.6|91433.7|91383.7|91437|91387|91428.8|91378.8|30
1642573040000|2022-01-19 06:17:20|91433.8|91383.8|91433.9|91383.9|91434.4|91384.4|91431.4|91381.4|11
1642573050000|2022-01-19 06:17:30|91433.7|91383.7|91437.5|91387.5|91437.5|91387.5|91432.9|91382.9|15
1642573060000|2022-01-19 06:17:40|91437.6|91387.6|91436.7|91386.7|91437.6|91387.6|91434|91384|16
1642573070000|2022-01-19 06:17:50|91436.3|91386.3|91435.8|91385.8|91436.3|91386.3|91433.6|91383.6|5
1642573080000|2022-01-19 06:18:00|91435.6|91385.6|91437.7|91387.7|91438.5|91388.5|91435.6|91385.6|19
1642573090000|2022-01-19 06:18:10|91437.9|91387.9|91437.2|91387.2|91438.3|91388.3|91433.3|91383.3|12
1642573100000|2022-01-19 06:18:20|91437.1|91387.1|91436.3|91386.3|91438.7|91388.7|91434.1|91384.1|15
1642573110000|2022-01-19 06:18:30|91436.5|91386.5|91436.7|91386.7|91436.9|91386.9|91433.8|91383.8|20
1642573120000|2022-01-19 06:18:40|91436|91386|91436.2|91386.2|91436.7|91386.7|91434.2|91384.2|10
1642573130000|2022-01-19 06:18:50|91436.1|91386.1|91434.2|91384.2|91436.1|91386.1|91434.2|91384.2|9
1642573140000|2022-01-19 06:19:00|91436.1|91386.1|91434|91384|91437.2|91387.2|91434|91384|12
1642573150000|2022-01-19 06:19:10|91436|91386|91437.3|91387.3|91437.5|91387.5|91434|91384|16
1642573160000|2022-01-19 06:19:20|91436.9|91386.9|91439|91389|91439|91389|91435.8|91385.8|17
1642573170000|2022-01-19 06:19:30|91438.9|91388.9|91438.3|91388.3|91439.2|91389.2|91435.5|91385.5|20
1642573180000|2022-01-19 06:19:40|91438.2|91388.2|91437.2|91387.2|91438.3|91388.3|91437.2|91387.2|11
1642573190000|2022-01-19 06:19:50|91437|91387|91436.5|91386.5|91437|91387|91434.9|91384.9|11
1642573200000|2022-01-19 06:20:00|91436.3|91386.3|91438|91388|91438.8|91388.8|91436.2|91386.2|22
1642573210000|2022-01-19 06:20:10|91438.1|91388.1|91433.7|91383.7|91438.2|91388.2|91432.5|91382.5|26
1642573220000|2022-01-19 06:20:20|91433.5|91383.5|91432.8|91382.8|91433.6|91383.6|91431.6|91381.6|11
1642573230000|2022-01-19 06:20:30|91432.1|91382.1|91432.9|91382.9|91433.4|91383.4|91432.1|91382.1|6
1642573240000|2022-01-19 06:20:40|91432.4|91382.4|91432.1|91382.1|91432.7|91382.7|91431.6|91381.6|12
1642573250000|2022-01-19 06:20:50|91432.2|91382.2|91431.2|91381.2|91440.6|91382.2|91426.5|91366.7|28
1642573260000|2022-01-19 06:21:00|91431|91381|91428.1|91378.1|91432.3|91382.3|91426.9|91376.9|24
1642573270000|2022-01-19 06:21:10|91428|91378|91428.3|91378.3|91429.2|91379.2|91427.2|91377.2|21
1642573280000|2022-01-19 06:21:20|91428.2|91378.2|91427.6|91377.6|91430.1|91380.1|91427.6|91377.6|11
1642573290000|2022-01-19 06:21:30|91427.8|91377.8|91425.2|91375.2|91429.8|91379.8|91424.6|91374.6|25
1642573300000|2022-01-19 06:21:40|91424.7|91374.7|91424.5|91374.5|91426.6|91376.6|91424.4|91374.4|26
1642573310000|2022-01-19 06:21:50|91424|91374|91424.4|91374.4|91425|91375|91424|91374|15
1642573320000|2022-01-19 06:22:00|91424.6|91374.6|91424.8|91374.8|91425.1|91375.1|91424.4|91374.4|17
1642573330000|2022-01-19 06:22:10|91424.7|91374.7|91427.6|91377.6|91427.8|91377.8|91424.7|91374.7|19
1642573340000|2022-01-19 06:22:20|91427.8|91377.8|91426.3|91376.3|91427.8|91377.8|91426.2|91376.2|12
1642573350000|2022-01-19 06:22:30|91426.2|91376.2|91426.8|91376.8|91427|91377|91426.2|91376.2|12
1642573360000|2022-01-19 06:22:40|91426.6|91376.6|91426.1|91376.1|91426.6|91376.6|91426|91376|10
1642573370000|2022-01-19 06:22:50|91426.2|91376.2|91427.1|91377.1|91427.2|91377.2|91426.1|91376.1|10
1642573380000|2022-01-19 06:23:00|91426.7|91376.7|91427.3|91377.3|91427.4|91377.4|91426.5|91376.5|17
1642573390000|2022-01-19 06:23:10|91427.1|91377.1|91426.8|91376.8|91428|91378|91426.5|91376.5|13
1642573400000|2022-01-19 06:23:20|91426.1|91376.1|91424.2|91374.2|91426.1|91376.1|91423.8|91373.8|9
1642573410000|2022-01-19 06:23:30|91423.7|91373.7|91419.8|91369.8|91423.8|91373.8|91419.8|91369.8|21
1642573420000|2022-01-19 06:23:40|91420.3|91370.3|91418.1|91368.1|91420.3|91370.3|91417.4|91367.4|21
1642573430000|2022-01-19 06:23:50|91417.8|91367.8|91419.4|91369.4|91419.6|91369.6|91417.2|91367.2|18
1642573440000|2022-01-19 06:24:00|91419.2|91369.2|91413|91363|91424.3|91369.2|91412.7|91353.8|29
1642573450000|2022-01-19 06:24:10|91412.5|91362.5|91410.6|91360.6|91412.5|91362.5|91410.4|91360.4|24
1642573460000|2022-01-19 06:24:20|91410.1|91360.1|91409.8|91359.8|91411|91361|91409.4|91359.4|28
1642573470000|2022-01-19 06:24:30|91409.5|91359.5|91410.1|91360.1|91410.2|91360.2|91408.6|91358.6|28
1642573480000|2022-01-19 06:24:40|91409.9|91359.9|91407.8|91357.8|91409.9|91359.9|91407.4|91357.4|23
1642573490000|2022-01-19 06:24:50|91408.1|91358.1|91407.9|91357.9|91409.1|91359.1|91407.3|91357.3|26
1642573500000|2022-01-19 06:25:00|91408.4|91358.4|91407.4|91357.4|91411.3|91361.3|91406.7|91356.7|44
1642573510000|2022-01-19 06:25:10|91407.8|91357.8|91407.1|91357.1|91408.8|91358.8|91405.2|91355.2|27
1642573520000|2022-01-19 06:25:20|91407.3|91357.3|91407.4|91357.4|91408.1|91358.1|91407.3|91357.3|14
1642573530000|2022-01-19 06:25:30|91407.5|91357.5|91407.7|91357.7|91408.5|91358.5|91407.1|91357.1|18
1642573540000|2022-01-19 06:25:40|91407.8|91357.8|91406.3|91356.3|91407.8|91357.8|91406.3|91356.3|23
1642573550000|2022-01-19 06:25:50|91407.3|91357.3|91400.3|91350.3|91407.6|91357.6|91399.6|91349.6|22
1642573560000|2022-01-19 06:26:00|91400|91350|91400.9|91350.9|91401|91351|91398.3|91348.3|28
1642573570000|2022-01-19 06:26:10|91400.7|91350.7|91397.4|91347.4|91401.1|91351.1|91397.4|91347.4|18
1642573580000|2022-01-19 06:26:20|91397.7|91347.7|91397.5|91347.5|91397.8|91347.8|91397.3|91347.3|11
1642573590000|2022-01-19 06:26:30|91397|91347|91397.2|91347.2|91397.3|91347.3|91396.8|91346.8|10
1642573600000|2022-01-19 06:26:40|91397.3|91347.3|91398.6|91348.6|91399|91349|91397.2|91347.2|18
1642573610000|2022-01-19 06:26:50|91401.2|91351.2|91406.8|91356.8|91409.5|91359.5|91401.2|91351.2|45
1642573620000|2022-01-19 06:27:00|91406.5|91356.5|91406.1|91356.1|91407.4|91357.4|91405.9|91355.9|19
1642573630000|2022-01-19 06:27:10|91406.4|91356.4|91420.6|91370.6|91420.9|91370.9|91405.5|91355.5|25
1642573640000|2022-01-19 06:27:20|91421|91371|91418.6|91368.6|91421|91371|91417.8|91367.8|27
1642573650000|2022-01-19 06:27:30|91418.7|91368.7|91417.9|91367.9|91420.7|91370.7|91417.6|91367.6|21
1642573660000|2022-01-19 06:27:40|91418.3|91368.3|91415.3|91365.3|91419|91369|91415.2|91365.2|19
1642573670000|2022-01-19 06:27:50|91414.7|91364.7|91415.3|91365.3|91416.3|91366.3|91414.7|91364.7|18
1642573680000|2022-01-19 06:28:00|91415.5|91365.5|91413.1|91363.1|91416|91366|91413.1|91363.1|23
1642573690000|2022-01-19 06:28:10|91413|91363|91412.5|91362.5|91413.2|91363.2|91412.3|91362.3|14
1642573700000|2022-01-19 06:28:20|91412.8|91362.8|91412.3|91362.3|91413.3|91363.3|91412.1|91362.1|9
1642573710000|2022-01-19 06:28:30|91413.1|91363.1|91414.6|91364.6|91414.6|91364.6|91412|91362|22
1642573720000|2022-01-19 06:28:40|91415.2|91365.2|91411.5|91361.5|91415.2|91365.2|91410|91360|15
1642573730000|2022-01-19 06:28:50|91411.1|91361.1|91413.7|91363.7|91420.9|91363.7|91410.4|91350.4|14
1642573740000|2022-01-19 06:29:00|91413.6|91363.6|91407.9|91357.9|91413.7|91363.7|91405.9|91355.9|37
1642573750000|2022-01-19 06:29:10|91408.2|91358.2|91403.7|91353.7|91408.2|91358.2|91403.7|91353.7|30
1642573760000|2022-01-19 06:29:20|91404|91354|91404.2|91354.2|91404.2|91354.2|91401.8|91351.8|16
1642573770000|2022-01-19 06:29:30|91404.1|91354.1|91404.3|91354.3|91404.3|91354.3|91403.4|91353.4|13
1642573780000|2022-01-19 06:29:40|91403.8|91353.8|91405.6|91355.6|91405.7|91355.7|91403.7|91353.7|19
1642573790000|2022-01-19 06:29:50|91405.4|91355.4|91400|91350|91405.7|91355.7|91398.5|91348.5|30
1642573800000|2022-01-19 06:30:00|91399.4|91349.4|91397.9|91347.9|91403|91353|91397.1|91347.1|26
1642573810000|2022-01-19 06:30:10|91397.8|91347.8|91397.3|91347.3|91399.7|91349.7|91395|91345|26
1642573820000|2022-01-19 06:30:20|91397.6|91347.6|91397.7|91347.7|91401.6|91351.6|91396.2|91346.2|15
1642573830000|2022-01-19 06:30:30|91397.6|91347.6|91400.8|91350.8|91405.5|91355.5|91397.3|91347.3|36
1642573840000|2022-01-19 06:30:40|91401.5|91351.5|91395.7|91345.7|91405.8|91351.5|91395.1|91335.7|25
1642573850000|2022-01-19 06:30:50|91395.2|91345.2|91395.4|91345.4|91405.8|91351.8|91394|91335.7|32
1642573860000|2022-01-19 06:31:00|91395.7|91345.7|91398.7|91348.7|91400.2|91350.2|91395.7|91345.7|31
1642573870000|2022-01-19 06:31:10|91398.9|91348.9|91398.2|91348.2|91401|91351|91397.2|91347.2|18
1642573880000|2022-01-19 06:31:20|91398.1|91348.1|91397.1|91347.1|91400.2|91350.2|91396.4|91346.4|21
1642573890000|2022-01-19 06:31:30|91397|91347|91397.3|91347.3|91401.3|91351.3|91397|91347|24
1642573900000|2022-01-19 06:31:40|91397.1|91347.1|91399.5|91349.5|91400.1|91350.1|91394.4|91344.4|32
1642573910000|2022-01-19 06:31:50|91397.4|91347.4|91399.7|91349.7|91400.5|91350.5|91397.4|91347.4|28
1642573920000|2022-01-19 06:32:00|91399.3|91349.3|91395.8|91345.8|91400.1|91350.1|91395.4|91345.4|26
1642573930000|2022-01-19 06:32:10|91397.1|91347.1|91395.7|91345.7|91410.4|91348|91389.8|91339.8|37
1642573940000|2022-01-19 06:32:20|91395.6|91345.6|91392.5|91342.5|91395.6|91345.6|91389.8|91339.8|32
1642573950000|2022-01-19 06:32:30|91392.3|91342.3|91396.6|91346.6|91407.4|91348.7|91392.3|91336.7|28
1642573960000|2022-01-19 06:32:40|91396.1|91346.1|91395|91345|91400.3|91350.3|91392.1|91342.1|41
1642573970000|2022-01-19 06:32:50|91393.9|91343.9|91391.9|91341.9|91395.1|91345.1|91389.8|91339.8|38
1642573980000|2022-01-19 06:33:00|91392.1|91342.1|91392.3|91342.3|91404.4|91342.7|91389.2|91331.6|27
1642573990000|2022-01-19 06:33:10|91394.3|91344.3|91393.8|91343.8|91394.8|91344.8|91391.8|91341.8|17
1642574000000|2022-01-19 06:33:20|91394.1|91344.1|91391.4|91341.4|91394.4|91344.4|91390.7|91340.7|24
1642574010000|2022-01-19 06:33:30|91391.5|91341.5|91390.6|91340.6|91399.8|91346.5|91387.8|91329.3|34
1642574020000|2022-01-19 06:33:40|91391.1|91341.1|91393.2|91343.2|91394.4|91344.4|91389.5|91339.5|28
1642574030000|2022-01-19 06:33:50|91393.3|91343.3|91392.7|91342.7|91394.5|91344.5|91390.9|91340.9|18
1642574040000|2022-01-19 06:34:00|91392.1|91342.1|91395.7|91345.7|91395.8|91345.8|91392.1|91342.1|25
1642574050000|2022-01-19 06:34:10|91394.1|91344.1|91401.1|91351.1|91401.1|91351.1|91394.1|91344.1|21
1642574060000|2022-01-19 06:34:20|91402|91352|91402|91352|91404|91354|91400|91350|39
1642574070000|2022-01-19 06:34:30|91402.2|91352.2|91401.9|91351.9|91402.2|91352.2|91400.8|91350.8|21
1642574080000|2022-01-19 06:34:40|91400.4|91350.4|91403.6|91353.6|91403.7|91353.7|91400.4|91350.4|23
1642574090000|2022-01-19 06:34:50|91401.5|91351.5|91400.4|91350.4|91402.6|91352.6|91400.2|91350.2|19
1642574100000|2022-01-19 06:35:00|91400.3|91350.3|91404.1|91354.1|91404.1|91354.1|91400.2|91350.2|26
1642574110000|2022-01-19 06:35:10|91403.6|91353.6|91400.4|91350.4|91403.6|91353.6|91396.9|91346.9|43
1642574120000|2022-01-19 06:35:20|91400.1|91350.1|91397.7|91347.7|91400.9|91350.9|91397.7|91347.7|14
1642574130000|2022-01-19 06:35:30|91396.9|91346.9|91397.8|91347.8|91397.9|91347.9|91396.9|91346.9|7
1642574140000|2022-01-19 06:35:40|91398|91348|91400.2|91350.2|91401.7|91351.7|91397.3|91347.3|24
1642574150000|2022-01-19 06:35:50|91410.5|91337.3|91398.8|91348.8|91410.5|91350.4|91396.1|91337.3|28
1642574160000|2022-01-19 06:36:00|91398.2|91348.2|91393.7|91343.7|91398.2|91348.2|91393.2|91343.2|24
1642574170000|2022-01-19 06:36:10|91394.2|91344.2|91397.4|91347.4|91398.8|91348.8|91393.8|91343.8|27
1642574180000|2022-01-19 06:36:20|91397|91347|91396.7|91346.7|91408.8|91348.1|91396|91336.4|23
1642574190000|2022-01-19 06:36:30|91397.2|91347.2|91391.2|91341.2|91397.4|91347.4|91391|91341|36
1642574200000|2022-01-19 06:36:40|91391.9|91341.9|91390.7|91340.7|91391.9|91341.9|91388.8|91338.8|25
1642574210000|2022-01-19 06:36:50|91390.4|91340.4|91389.5|91339.5|91391.1|91341.1|91389|91339|16
1642574220000|2022-01-19 06:37:00|91389.4|91339.4|91389|91339|91390.6|91340.6|91388.2|91338.2|32
1642574230000|2022-01-19 06:37:10|91388.7|91338.7|91389.4|91339.4|91389.8|91339.8|91387.6|91337.6|17
1642574240000|2022-01-19 06:37:20|91389.3|91339.3|91389.7|91339.7|91389.7|91339.7|91389.1|91339.1|5
1642574250000|2022-01-19 06:37:30|91390.2|91340.2|91389.4|91339.4|91391.5|91341.5|91389.4|91339.4|15
1642574260000|2022-01-19 06:37:40|91390.3|91340.3|91390.2|91340.2|91391.2|91341.2|91389.2|91339.2|8
1642574270000|2022-01-19 06:37:50|91389.5|91339.5|91392.3|91342.3|91392.5|91342.5|91389.5|91339.5|19
1642574280000|2022-01-19 06:38:00|91392.1|91342.1|91390.3|91340.3|91392.1|91342.1|91389.7|91339.7|26
1642574290000|2022-01-19 06:38:10|91392|91342|91389.6|91339.6|91392|91342|91388.8|91338.8|16
1642574300000|2022-01-19 06:38:20|91389.4|91339.4|91390.4|91340.4|91390.4|91340.4|91389.4|91339.4|18
1642574310000|2022-01-19 06:38:30|91390.2|91340.2|91389.9|91339.9|91390.7|91340.7|91389.1|91339.1|16
1642574320000|2022-01-19 06:38:40|91389.7|91339.7|91395.1|91345.1|91395.1|91345.1|91389.7|91339.7|22
1642574330000|2022-01-19 06:38:50|91396.1|91346.1|91400.3|91350.3|91408|91350.3|91392.7|91337|26
1642574340000|2022-01-19 06:39:00|91399.8|91349.8|91410.7|91360.7|91420.9|91362.2|91398.1|91348.1|36
1642574350000|2022-01-19 06:39:10|91410.8|91360.8|91409.1|91359.1|91421.5|91361.9|91408.8|91351.5|21
1642574360000|2022-01-19 06:39:20|91409|91359|91410.6|91360.6|91410.6|91360.6|91409|91359|12
1642574370000|2022-01-19 06:39:30|91410.5|91360.5|91404.5|91354.5|91411.4|91361.4|91403.7|91353.7|32
1642574380000|2022-01-19 06:39:40|91404.8|91354.8|91398.6|91348.6|91410.2|91355.3|91398.6|91338.2|31
1642574390000|2022-01-19 06:39:50|91399.8|91349.8|91399.9|91349.9|91399.9|91349.9|91397.1|91347.1|27
1642574400000|2022-01-19 06:40:00|91399.7|91349.7|91400.4|91350.4|91402.9|91352.9|91398.5|91348.5|25
1642574410000|2022-01-19 06:40:10|91400.3|91350.3|91397.4|91347.4|91401.5|91351.5|91397.4|91347.4|21
1642574420000|2022-01-19 06:40:20|91398|91348|91392.8|91342.8|91398|91348|91390.5|91340.5|44
1642574430000|2022-01-19 06:40:30|91392.9|91342.9|91399.4|91349.4|91401.1|91351.1|91390.5|91340.5|39
1642574440000|2022-01-19 06:40:40|91399.6|91349.6|91395.4|91345.4|91407.8|91350.8|91394.1|91337.5|39
1642574450000|2022-01-19 06:40:50|91395.3|91345.3|91396.5|91346.5|91397.5|91347.5|91395|91345|28
1642574460000|2022-01-19 06:41:00|91396.3|91346.3|91392|91342|91396.6|91346.6|91388.7|91338.7|23
1642574470000|2022-01-19 06:41:10|91393.1|91343.1|91398.6|91348.6|91399.9|91349.9|91392.8|91342.8|30
1642574480000|2022-01-19 06:41:20|91398.7|91348.7|91399.7|91349.7|91401.2|91351.2|91398.7|91348.7|30
1642574490000|2022-01-19 06:41:30|91399.8|91349.8|91394.1|91344.1|91403.5|91353.5|91392.6|91342.6|35
1642574500000|2022-01-19 06:41:40|91394|91344|91392.5|91342.5|91394.8|91344.8|91392.3|91342.3|30
1642574510000|2022-01-19 06:41:50|91392.3|91342.3|91389.3|91339.3|91392.6|91342.6|91387.7|91337.7|28
1642574520000|2022-01-19 06:42:00|91388.7|91338.7|91389.1|91339.1|91391.2|91341.2|91388.6|91338.6|28
1642574530000|2022-01-19 06:42:10|91389.6|91339.6|91388.5|91338.5|91389.7|91339.7|91388.5|91338.5|24
1642574540000|2022-01-19 06:42:20|91388.4|91338.4|91388.1|91338.1|91390|91340|91387.3|91337.3|28
1642574550000|2022-01-19 06:42:30|91387.8|91337.8|91390.7|91340.7|91390.8|91340.8|91387.8|91337.8|26
1642574560000|2022-01-19 06:42:40|91390.6|91340.6|91396.9|91346.9|91396.9|91346.9|91390.2|91340.2|43
1642574570000|2022-01-19 06:42:50|91397.8|91347.8|91402.2|91352.2|91402.3|91352.3|91396.7|91346.7|34
1642574580000|2022-01-19 06:43:00|91400.5|91350.5|91398.8|91348.8|91400.8|91350.8|91398.8|91348.8|20
1642574590000|2022-01-19 06:43:10|91398.5|91348.5|91396.1|91346.1|91399.9|91349.9|91396.1|91346.1|20
1642574600000|2022-01-19 06:43:20|91396.6|91346.6|91394.6|91344.6|91398.1|91348.1|91394.6|91344.6|17
1642574610000|2022-01-19 06:43:30|91395|91345|91400.3|91350.3|91400.3|91350.3|91394.1|91344.1|15
1642574620000|2022-01-19 06:43:40|91400.1|91350.1|91399.1|91349.1|91403.5|91353.5|91398.6|91348.6|31
1642574630000|2022-01-19 06:43:50|91398.9|91348.9|91396.6|91346.6|91398.9|91348.9|91396.4|91346.4|11
1642574640000|2022-01-19 06:44:00|91396.5|91346.5|91396.3|91346.3|91398.2|91348.2|91396.3|91346.3|21
1642574650000|2022-01-19 06:44:10|91396.4|91346.4|91395|91345|91396.4|91346.4|91395|91345|15
1642574660000|2022-01-19 06:44:20|91395.2|91345.2|91395.2|91345.2|91396.2|91346.2|91394.4|91344.4|22
1642574670000|2022-01-19 06:44:30|91395.1|91345.1|91393.7|91343.7|91395.5|91345.5|91393.5|91343.5|21
1642574680000|2022-01-19 06:44:40|91393.6|91343.6|91400.3|91350.3|91400.7|91350.7|91393.6|91343.6|25
1642574690000|2022-01-19 06:44:50|91399.4|91349.4|91398.2|91348.2|91399.4|91349.4|91397.8|91347.8|17
1642574700000|2022-01-19 06:45:00|91397.9|91347.9|91398.6|91348.6|91399.5|91349.5|91395.2|91345.2|33
1642574710000|2022-01-19 06:45:10|91398.3|91348.3|91397.7|91347.7|91398.9|91348.9|91395.9|91345.9|32
1642574720000|2022-01-19 06:45:20|91397.4|91347.4|91390.2|91340.2|91397.4|91347.4|91390.2|91340.2|36
1642574730000|2022-01-19 06:45:30|91390.4|91340.4|91391.1|91341.1|91391.2|91341.2|91388.3|91338.3|18
1642574740000|2022-01-19 06:45:40|91390.6|91340.6|91389.1|91339.1|91391.3|91341.3|91387.4|91337.4|24
1642574750000|2022-01-19 06:45:50|91388.8|91338.8|91389.6|91339.6|91390.9|91340.9|91388.8|91338.8|19
1642574760000|2022-01-19 06:46:00|91389.9|91339.9|91388.4|91338.4|91390.2|91340.2|91388.4|91338.4|22
1642574770000|2022-01-19 06:46:10|91388.1|91338.1|91387|91337|91388.1|91338.1|91385.6|91335.6|12
1642574780000|2022-01-19 06:46:20|91397|91327|91386.2|91336.2|91397|91336.3|91384.4|91327|21
1642574790000|2022-01-19 06:46:30|91385.1|91335.1|91386|91336|91386.4|91336.4|91385.1|91335.1|16
1642574800000|2022-01-19 06:46:40|91385.9|91335.9|91389.4|91339.4|91389.5|91339.5|91385.9|91335.9|12
1642574810000|2022-01-19 06:46:50|91389.3|91339.3|91388.6|91338.6|91390.4|91340.4|91387.3|91337.3|27
1642574820000|2022-01-19 06:47:00|91388.7|91338.7|91388.9|91338.9|91389.4|91339.4|91387.9|91337.9|17
1642574830000|2022-01-19 06:47:10|91388.4|91338.4|91388.9|91338.9|91389.6|91339.6|91388.3|91338.3|14
1642574840000|2022-01-19 06:47:20|91389|91339|91388|91338|91389|91339|91383.5|91333.5|33
1642574850000|2022-01-19 06:47:30|91388.1|91338.1|91387|91337|91388.7|91338.7|91386.4|91336.4|18
1642574860000|2022-01-19 06:47:40|91387.3|91337.3|91386.5|91336.5|91387.8|91337.8|91384.9|91334.9|16
1642574870000|2022-01-19 06:47:50|91385.6|91335.6|91385.8|91335.8|91387.8|91337.8|91385|91335|19
1642574880000|2022-01-19 06:48:00|91386.2|91336.2|91386.6|91336.6|91387.3|91337.3|91383.6|91333.6|33
1642574890000|2022-01-19 06:48:10|91387.3|91337.3|91385.8|91335.8|91387.5|91337.5|91384.9|91334.9|23
1642574900000|2022-01-19 06:48:20|91385.1|91335.1|91384.1|91334.1|91385.8|91335.8|91384.1|91334.1|12
1642574910000|2022-01-19 06:48:30|91385.1|91335.1|91384|91334|91385.8|91335.8|91384|91334|15
1642574920000|2022-01-19 06:48:40|91385.6|91335.6|91385.2|91335.2|91385.7|91335.7|91383.6|91333.6|18
1642574930000|2022-01-19 06:48:50|91384.8|91334.8|91384.7|91334.7|91385.1|91335.1|91383|91333|10
1642574940000|2022-01-19 06:49:00|91384.3|91334.3|91387|91337|91387|91337|91384.2|91334.2|23
1642574950000|2022-01-19 06:49:10|91386.7|91336.7|91387.6|91337.6|91387.6|91337.6|91385.3|91335.3|14
1642574960000|2022-01-19 06:49:20|91386.6|91336.6|91388.1|91338.1|91388.1|91338.1|91386.4|91336.4|11
1642574970000|2022-01-19 06:49:30|91387.6|91337.6|91387.3|91337.3|91388.3|91338.3|91385.9|91335.9|16
1642574980000|2022-01-19 06:49:40|91387.4|91337.4|91388.4|91338.4|91388.4|91338.4|91387.1|91337.1|18
1642574990000|2022-01-19 06:49:50|91387.8|91337.8|91388.8|91338.8|91388.8|91338.8|91387.6|91337.6|7
1642575000000|2022-01-19 06:50:00|91388.9|91338.9|91387.9|91337.9|91389.1|91339.1|91386.4|91336.4|12
1642575010000|2022-01-19 06:50:10|91388.1|91338.1|91389.1|91339.1|91389.1|91339.1|91387.4|91337.4|9
1642575020000|2022-01-19 06:50:20|91388.9|91338.9|91395.8|91345.8|91396.2|91346.2|91388.9|91338.9|28
1642575030000|2022-01-19 06:50:30|91396|91346|91390.9|91340.9|91396|91346|91390.9|91340.9|21
1642575040000|2022-01-19 06:50:40|91391.8|91341.8|91393.6|91343.6|91395.8|91345.8|91391.7|91341.7|32
1642575050000|2022-01-19 06:50:50|91394.5|91344.5|91389.2|91339.2|91394.6|91344.6|91389.2|91339.2|20
1642575060000|2022-01-19 06:51:00|91389.3|91339.3|91389.6|91339.6|91390.7|91340.7|91388.1|91338.1|15
1642575070000|2022-01-19 06:51:10|91389.7|91339.7|91391.2|91341.2|91391.6|91341.6|91388.5|91338.5|11
1642575080000|2022-01-19 06:51:20|91391.4|91341.4|91390.2|91340.2|91392.3|91342.3|91388.9|91338.9|25
1642575090000|2022-01-19 06:51:30|91390.1|91340.1|91389|91339|91390.7|91340.7|91386.8|91336.8|14
1642575100000|2022-01-19 06:51:40|91388.7|91338.7|91387|91337|91389.1|91339.1|91385.4|91335.4|18
1642575110000|2022-01-19 06:51:50|91386.5|91336.5|91386.1|91336.1|91386.5|91336.5|91384.6|91334.6|7
1642575120000|2022-01-19 06:52:00|91385.8|91335.8|91394.3|91344.3|91395.1|91345.1|91383.6|91333.6|25
1642575130000|2022-01-19 06:52:10|91393.9|91343.9|91395.8|91345.8|91395.9|91345.9|91392.2|91342.2|21
1642575140000|2022-01-19 06:52:20|91391.9|91341.9|91391|91341|91395.2|91345.2|91390.8|91340.8|22
1642575150000|2022-01-19 06:52:30|91391.6|91341.6|91389.7|91339.7|91391.9|91341.9|91388.4|91338.4|17
1642575160000|2022-01-19 06:52:40|91390.4|91340.4|91389.8|91339.8|91390.4|91340.4|91389.7|91339.7|14
1642575170000|2022-01-19 06:52:50|91389.5|91339.5|91387.8|91337.8|91389.5|91339.5|91386.7|91336.7|13
1642575180000|2022-01-19 06:53:00|91388.2|91338.2|91392.6|91342.6|91393|91343|91388.1|91338.1|21
1642575190000|2022-01-19 06:53:10|91391|91341|91390.1|91340.1|91391.5|91341.5|91389.6|91339.6|21
1642575200000|2022-01-19 06:53:20|91390.3|91340.3|91395|91345|91395.9|91345.9|91390.3|91340.3|41
1642575210000|2022-01-19 06:53:30|91395.1|91345.1|91394.2|91344.2|91395.6|91345.6|91393.4|91343.4|19
1642575220000|2022-01-19 06:53:40|91393.9|91343.9|91392.8|91342.8|91394|91344|91392.1|91342.1|28
1642575230000|2022-01-19 06:53:50|91393|91343|91392.7|91342.7|91401.2|91351.2|91392.1|91342.1|38
1642575240000|2022-01-19 06:54:00|91392|91342|91391.4|91341.4|91392|91342|91390.4|91340.4|27
1642575250000|2022-01-19 06:54:10|91391.3|91341.3|91391.5|91341.5|91391.9|91341.9|91390.7|91340.7|23
1642575260000|2022-01-19 06:54:20|91391.8|91341.8|91393.3|91343.3|91393.4|91343.4|91390.6|91340.6|17
1642575270000|2022-01-19 06:54:30|91392.5|91342.5|91394.1|91344.1|91396|91346|91392.3|91342.3|39
1642575280000|2022-01-19 06:54:40|91396.1|91346.1|91394.8|91344.8|91397.4|91347.4|91394.2|91344.2|37
1642575290000|2022-01-19 06:54:50|91394.9|91344.9|91399|91349|91399.5|91349.5|91394.5|91344.5|34
1642575300000|2022-01-19 06:55:00|91398.8|91348.8|91401.6|91351.6|91402.9|91352.9|91397.1|91347.1|43
1642575310000|2022-01-19 06:55:10|91402.1|91352.1|91406.7|91356.7|91407.4|91357.4|91400.9|91350.9|38
1642575320000|2022-01-19 06:55:20|91407.2|91357.2|91401.6|91351.6|91407.4|91357.4|91401.2|91351.2|32
1642575330000|2022-01-19 06:55:30|91401.4|91351.4|91402.5|91352.5|91411.4|91352.7|91400|91341|16
1642575340000|2022-01-19 06:55:40|91402.3|91352.3|91402.5|91352.5|91403.7|91353.7|91402|91352|24
1642575350000|2022-01-19 06:55:50|91402.2|91352.2|91400.4|91350.4|91403|91353|91400.4|91350.4|18
1642575360000|2022-01-19 06:56:00|91400.3|91350.3|91401|91351|91410.2|91351.4|91399.1|91338.8|15
1642575370000|2022-01-19 06:56:10|91400.7|91350.7|91403|91353|91403|91353|91400.6|91350.6|19
1642575380000|2022-01-19 06:56:20|91402.8|91352.8|91399.8|91349.8|91403.3|91353.3|91399.4|91349.4|17
1642575390000|2022-01-19 06:56:30|91400|91350|91399.1|91349.1|91400|91350|91397.6|91347.6|16
1642575400000|2022-01-19 06:56:40|91399.2|91349.2|91399.7|91349.7|91399.7|91349.7|91397.8|91347.8|22
1642575410000|2022-01-19 06:56:50|91400|91350|91395.8|91345.8|91405.1|91350.2|91394.6|91333.8|18
1642575420000|2022-01-19 06:57:00|91394.1|91344.1|91392.4|91342.4|91395|91345|91390.8|91340.8|29
1642575430000|2022-01-19 06:57:10|91392.2|91342.2|91392.1|91342.1|91393.1|91343.1|91390.8|91340.8|24
1642575440000|2022-01-19 06:57:20|91391.8|91341.8|91389.6|91339.6|91391.8|91341.8|91388.7|91338.7|29
1642575450000|2022-01-19 06:57:30|91389.9|91339.9|91391.4|91341.4|91393|91343|91389.3|91339.3|22
1642575460000|2022-01-19 06:57:40|91393.1|91343.1|91391|91341|91393.2|91343.2|91390.2|91340.2|38
1642575470000|2022-01-19 06:57:50|91391.1|91341.1|91391.1|91341.1|91391.4|91341.4|91390.9|91340.9|29
1642575480000|2022-01-19 06:58:00|91391|91341|91391.6|91341.6|91392.3|91342.3|91390.3|91340.3|28
1642575490000|2022-01-19 06:58:10|91391.4|91341.4|91386.8|91336.8|91392|91342|91385.5|91335.5|24
1642575500000|2022-01-19 06:58:20|91386|91336|91386.9|91336.9|91390.8|91340.8|91385.1|91335.1|27
1642575510000|2022-01-19 06:58:30|91387.9|91337.9|91387.1|91337.1|91389.6|91339.6|91386.9|91336.9|24
1642575520000|2022-01-19 06:58:40|91388.4|91338.4|91394.3|91344.3|91395.7|91345.7|91385.9|91335.9|40
1642575530000|2022-01-19 06:58:50|91394.5|91344.5|91394.1|91344.1|91395.5|91345.5|91394.1|91344.1|27
1642575540000|2022-01-19 06:59:00|91394.3|91344.3|91394.4|91344.4|91394.8|91344.8|91394|91344|13
1642575550000|2022-01-19 06:59:10|91393.8|91343.8|91397.8|91347.8|91404.8|91347.8|91393.2|91335.5|32
1642575560000|2022-01-19 06:59:20|91399.7|91346.2|91398.5|91348.5|91406|91348.5|91394.5|91332|27
1642575570000|2022-01-19 06:59:30|91396.1|91346.1|91398.5|91348.5|91410.2|91348.5|91393.9|91336.8|11
1642575580000|2022-01-19 06:59:40|91403.6|91337|91409.3|91355.9|91409.8|91355.9|91397.7|91335|42
1642575590000|2022-01-19 06:59:50|91409.5|91356.1|91405.3|91341.4|91412.1|91357.5|91405.3|91341.4|39
1642575600000|2022-01-19 07:00:00|91405.1|91349.4|91424|91374|91425.7|91374|91403.1|91344.1|72
1642575610000|2022-01-19 07:00:10|91423.8|91373.8|91420.6|91370.6|91443|91379.9|91415.1|91365.1|60
1642575620000|2022-01-19 07:00:20|91413.7|91363.7|91419.1|91363|91425.2|91370.7|91406.5|91356.5|55
1642575630000|2022-01-19 07:00:30|91418.4|91363.7|91406|91356|91427|91366.9|91403.1|91353.1|47
1642575640000|2022-01-19 07:00:40|91409.8|91359.8|91389.9|91339.9|91415.9|91364.8|91389.9|91339.9|51
1642575650000|2022-01-19 07:00:50|91390.7|91340.7|91383.6|91333.6|91396.1|91346.1|91381.7|91331.7|64
1642575660000|2022-01-19 07:01:00|91385.4|91335.4|91390.2|91337.1|91395|91345|91374.7|91324.7|58
1642575670000|2022-01-19 07:01:10|91391.8|91335.1|91392.2|91342.2|91392.2|91342.2|91378|91328|38
1642575680000|2022-01-19 07:01:20|91392|91342|91387.9|91337.9|91392|91342|91387|91332.4|16
1642575690000|2022-01-19 07:01:30|91388|91338|91385|91335|91389.1|91339.1|91383.5|91333.5|27
1642575700000|2022-01-19 07:01:40|91385.1|91335.1|91389.8|91339.8|91391.4|91341.4|91385.1|91335.1|33
1642575710000|2022-01-19 07:01:50|91391.2|91341.2|91391.8|91341.8|91392.1|91342.1|91389.3|91339.3|44
1642575720000|2022-01-19 07:02:00|91391.7|91341.7|91391.2|91341.2|91392.8|91342.8|91388.5|91338.5|45
1642575730000|2022-01-19 07:02:10|91391.9|91341.9|91400.3|91350.3|91401.1|91351.1|91390.7|91340.7|43
1642575740000|2022-01-19 07:02:20|91400.8|91350.8|91400.1|91350.1|91404|91354|91400.1|91350.1|46
1642575750000|2022-01-19 07:02:30|91399.9|91349.9|91403.1|91353.1|91403.1|91353.1|91398|91348|41
1642575760000|2022-01-19 07:02:40|91403|91353|91397.2|91347.2|91403|91353|91395.4|91345.4|48
1642575770000|2022-01-19 07:02:50|91397.5|91347.5|91392.4|91342.4|91397.5|91347.5|91391.8|91341.8|38
1642575780000|2022-01-19 07:03:00|91394.1|91344.1|91392.2|91342.2|91394.8|91344.8|91391.7|91341.7|42
1642575790000|2022-01-19 07:03:10|91392|91342|91390|91340|91393.6|91343.6|91389.4|91339.4|50
1642575800000|2022-01-19 07:03:20|91389.1|91339.1|91395.3|91345.3|91397|91347|91387.3|91337.3|58
1642575810000|2022-01-19 07:03:30|91395.5|91345.5|91396.1|91346.1|91397.4|91347.4|91393.3|91343.3|33
1642575820000|2022-01-19 07:03:40|91393.9|91343.9|91395.3|91345.3|91395.3|91345.3|91389.6|91339.6|36
1642575830000|2022-01-19 07:03:50|91395.4|91345.4|91400.2|91350.2|91402.6|91352.6|91395.4|91345.4|42
1642575840000|2022-01-19 07:04:00|91400.7|91350.7|91391.6|91341.6|91401.4|91356.4|91379.4|91340.8|44
1642575850000|2022-01-19 07:04:10|91392.3|91342.3|91396.4|91346.4|91396.7|91346.7|91390.8|91340.8|33
1642575860000|2022-01-19 07:04:20|91396.7|91346.7|91403|91353|91404.5|91354.5|91395.3|91345.3|36
1642575870000|2022-01-19 07:04:30|91402.2|91352.2|91393.2|91343.2|91402.9|91352.9|91390.6|91340.6|43
1642575880000|2022-01-19 07:04:40|91394|91344|91390.6|91340.6|91394|91344|91387.9|91337.9|30
1642575890000|2022-01-19 07:04:50|91390.2|91340.2|91387.7|91337.7|91390.2|91340.2|91383.9|91333.9|47
1642575900000|2022-01-19 07:05:00|91387.2|91337.2|91394.1|91344.1|91394.5|91356|91381|91337.2|37
1642575910000|2022-01-19 07:05:10|91394.6|91344.6|91375.4|91350.4|91395.9|91350.8|91372.8|91334.6|47
1642575920000|2022-01-19 07:05:20|91375.9|91350.9|91372.4|91347.4|91389.4|91350.9|91372.4|91334.8|35
1642575930000|2022-01-19 07:05:30|91384.4|91334.4|91392.7|91342.7|91393.4|91350.2|91371.3|91334.4|48
1642575940000|2022-01-19 07:05:40|91393.1|91343.1|91392.1|91342.1|91397.3|91359.9|91378.9|91341.7|32
1642575950000|2022-01-19 07:05:50|91391.9|91341.9|91396.9|91346.9|91400.5|91360.6|91384.9|91341.7|24
1642575960000|2022-01-19 07:06:00|91397.6|91347.6|91399.4|91374.4|91411.9|91374.4|91396.4|91346.4|57
1642575970000|2022-01-19 07:06:10|91398.3|91373.3|91416|91366|91417.7|91375.4|91398.3|91360.8|50
1642575980000|2022-01-19 07:06:20|91415.5|91365.5|91415.1|91365.1|91417.2|91367.2|91412|91362|31
1642575990000|2022-01-19 07:06:30|91414.9|91364.9|91416.9|91366.9|91421.3|91371.3|91412.8|91362.8|54
1642576000000|2022-01-19 07:06:40|91417.2|91367.2|91414.1|91364.1|91418.4|91368.4|91414|91364|27
1642576010000|2022-01-19 07:06:50|91414.4|91364.4|91415.2|91365.2|91415.9|91365.9|91413.9|91363.9|21
1642576020000|2022-01-19 07:07:00|91415|91365|91413|91363|91415.3|91365.3|91412.8|91362.8|29
1642576030000|2022-01-19 07:07:10|91412.9|91362.9|91405.2|91380.2|91420|91384.1|91405.2|91362.1|41
1642576040000|2022-01-19 07:07:20|91407|91382|91420.6|91370.6|91422.1|91383.6|91404.7|91364.3|47
1642576050000|2022-01-19 07:07:30|91420.8|91370.8|91405.1|91380.1|91422.8|91382.4|91405.1|91365.8|61
1642576060000|2022-01-19 07:07:40|91405.2|91380.2|91411.9|91386.9|91420.7|91390.2|91405.2|91369.9|36
1642576070000|2022-01-19 07:07:50|91412|91387|91409.4|91384.4|91415.6|91390.6|91407|91382|52
1642576080000|2022-01-19 07:08:00|91407.5|91382.5|91410.4|91385.4|91410.8|91385.8|91407.5|91382.5|22
1642576090000|2022-01-19 07:08:10|91410.7|91385.7|91408.7|91383.7|91411.8|91386.8|91407.6|91382.6|29
1642576100000|2022-01-19 07:08:20|91408.9|91383.9|91418.5|91393.5|91425.4|91393.5|91408.9|91375.4|49
1642576110000|2022-01-19 07:08:30|91419.2|91394.2|91421.4|91396.4|91421.8|91396.8|91417.8|91392.8|31
1642576120000|2022-01-19 07:08:40|91421.6|91396.6|91419.4|91394.4|91423.7|91398.7|91418.9|91393.9|39
1642576130000|2022-01-19 07:08:50|91419.6|91394.6|91423.3|91398.3|91424.1|91399.1|91419.1|91394.1|37
1642576140000|2022-01-19 07:09:00|91423.4|91398.4|91438.5|91388.5|91440.3|91400.9|91422.1|91386.4|34
1642576150000|2022-01-19 07:09:10|91438.4|91388.4|91430.3|91405.3|91445.2|91405.3|91421.4|91385.6|43
1642576160000|2022-01-19 07:09:20|91431.2|91406.2|91435.1|91410.1|91437.1|91412.1|91431|91406|37
1642576170000|2022-01-19 07:09:30|91435.4|91410.4|91430.2|91405.2|91438.3|91413.3|91430.2|91405.2|47
1642576180000|2022-01-19 07:09:40|91430.8|91405.8|91425.3|91400.3|91438.4|91405.8|91417.9|91385.8|58
1642576190000|2022-01-19 07:09:50|91425.1|91400.1|91425.1|91400.1|91440.6|91402.3|91424.3|91388.1|37
1642576200000|2022-01-19 07:10:00|91425|91400|91420.9|91395.9|91436.7|91400.4|91417.4|91382.1|44
1642576210000|2022-01-19 07:10:10|91421|91396|91434.7|91384.7|91434.7|91396.6|91418.6|91382.2|35
1642576220000|2022-01-19 07:10:20|91434.6|91384.6|91429.1|91404.1|91439.6|91404.8|91420.7|91382.1|45
1642576230000|2022-01-19 07:10:30|91428.6|91403.6|91427.3|91402.3|91429.7|91404.7|91425.6|91400.6|36
1642576240000|2022-01-19 07:10:40|91429.7|91404.7|91436.6|91411.6|91438.1|91413.1|91425.5|91400.5|52
1642576250000|2022-01-19 07:10:50|91437.2|91412.2|91434.2|91409.2|91450.5|91412.4|91433.3|91399.4|45
1642576260000|2022-01-19 07:11:00|91434.7|91409.7|91434|91409|91439.8|91414.8|91434|91409|44
1642576270000|2022-01-19 07:11:10|91434.9|91409.9|91447.8|91397.8|91450.5|91412.6|91434.9|91397.1|24
1642576280000|2022-01-19 07:11:20|91447.5|91397.5|91438.9|91413.9|91447.5|91416.9|91432.8|91396.5|49
1642576290000|2022-01-19 07:11:30|91438.8|91413.8|91439.7|91414.7|91441.2|91416.2|91437.2|91412.2|46
1642576300000|2022-01-19 07:11:40|91439.5|91414.5|91415.4|91390.4|91439.9|91414.9|91414.9|91379.4|46
1642576310000|2022-01-19 07:11:50|91416|91391|91425.5|91375.5|91430.5|91391.7|91409.9|91372.5|47
1642576320000|2022-01-19 07:12:00|91416.3|91391.3|91434.5|91384.5|91434.8|91399.4|91415.8|91376.6|53
1642576330000|2022-01-19 07:12:10|91436.1|91386.1|91438.4|91388.4|91440|91400.5|91425|91383|45
1642576340000|2022-01-19 07:12:20|91434.8|91384.8|91435.9|91385.9|91436.5|91400|91419.5|91384.2|38
1642576350000|2022-01-19 07:12:30|91434.5|91384.5|91426.7|91401.7|91438.7|91403.3|91421.3|91384.5|43
1642576360000|2022-01-19 07:12:40|91428.1|91403.1|91421.4|91396.4|91436.5|91403.1|91419.3|91384.3|35
1642576370000|2022-01-19 07:12:50|91420.2|91395.2|91415|91390|91420.5|91395.5|91413.3|91388.3|48
1642576380000|2022-01-19 07:13:00|91414.9|91389.9|91421.9|91396.9|91427.3|91396.9|91410.7|91375.2|38
1642576390000|2022-01-19 07:13:10|91419.4|91394.4|91417.9|91392.9|91419.5|91394.5|91411.9|91386.9|44
1642576400000|2022-01-19 07:13:20|91418.1|91393.1|91417.2|91392.2|91430.1|91394.8|91415.7|91378.9|43
1642576410000|2022-01-19 07:13:30|91417.6|91392.6|91422.4|91397.4|91422.9|91397.9|91417.6|91392.6|44
1642576420000|2022-01-19 07:13:40|91422.3|91397.3|91420.1|91395.1|91422.8|91397.8|91420.1|91395.1|26
1642576430000|2022-01-19 07:13:50|91420.7|91395.7|91420.6|91395.6|91422.6|91397.6|91420.3|91395.3|18
1642576440000|2022-01-19 07:14:00|91420.9|91395.9|91424.9|91399.9|91425.9|91400.9|91417.7|91392.7|40
1642576450000|2022-01-19 07:14:10|91424.6|91399.6|91425.9|91400.9|91426.2|91401.2|91424.3|91399.3|32
1642576460000|2022-01-19 07:14:20|91425.8|91400.8|91424.2|91399.2|91426.4|91401.4|91424.1|91399.1|36
1642576470000|2022-01-19 07:14:30|91424.1|91399.1|91416.8|91391.8|91424.8|91399.8|91416.8|91391.8|51
1642576480000|2022-01-19 07:14:40|91416.9|91391.9|91432.5|91382.5|91433.2|91395.9|91416.9|91379.1|47
1642576490000|2022-01-19 07:14:50|91431.9|91381.9|91422.6|91397.6|91432|91397.6|91418.8|91381.9|25
1642576500000|2022-01-19 07:15:00|91422.4|91397.4|91420.5|91395.5|91431.3|91400.8|91417.5|91379.2|59
1642576510000|2022-01-19 07:15:10|91420.6|91395.6|91435.1|91385.1|91435.4|91396.2|91420|91382.6|31
1642576520000|2022-01-19 07:15:20|91435.5|91385.5|91424.7|91399.7|91435.5|91402|91422.7|91383.5|40
1642576530000|2022-01-19 07:15:30|91425.3|91400.3|91423.7|91398.7|91426|91401|91423.2|91398.2|43
1642576540000|2022-01-19 07:15:40|91423.9|91398.9|91409.3|91384.3|91431.9|91398.9|91409.3|91374|40
1642576550000|2022-01-19 07:15:50|91422.2|91372.2|91401.3|91376.3|91422.2|91379.6|91400.2|91364.4|47
1642576560000|2022-01-19 07:16:00|91401.2|91376.2|91394.5|91369.5|91407.9|91376.7|91393.3|91356.8|54
1642576570000|2022-01-19 07:16:10|91394.4|91369.4|91401.6|91376.6|91411.5|91376.9|91393.7|91355.3|48
1642576580000|2022-01-19 07:16:20|91399.8|91374.8|91387.4|91362.4|91403.3|91374.8|91387|91350|62
1642576590000|2022-01-19 07:16:30|91387.2|91362.2|91380.6|91355.6|91397.5|91362.3|91376.8|91343.7|52
1642576600000|2022-01-19 07:16:40|91381.2|91356.2|91398|91348|91399.4|91363.5|91380.4|91342.5|51
1642576610000|2022-01-19 07:16:50|91398.1|91348.1|91387.3|91362.3|91398.5|91362.3|91378.8|91341.7|58
1642576620000|2022-01-19 07:17:00|91381.4|91356.4|91379.8|91354.8|91392|91357.7|91377.5|91340.5|59
1642576630000|2022-01-19 07:17:10|91392.3|91342.3|91395.7|91345.7|91398.7|91348.7|91392|91342|52
1642576640000|2022-01-19 07:17:20|91395.4|91345.4|91399|91349|91399.9|91349.9|91395.4|91345.4|32
1642576650000|2022-01-19 07:17:30|91399.2|91349.2|91386|91361|91401.4|91364.3|91385.7|91348.5|38
1642576660000|2022-01-19 07:17:40|91385.5|91360.5|91389.3|91339.3|91395|91360.5|91377.4|91339.3|42
1642576670000|2022-01-19 07:17:50|91389.2|91339.2|91380.1|91355.1|91391.9|91356.7|91379.4|91339.2|29
1642576680000|2022-01-19 07:18:00|91378.7|91353.7|91392.7|91342.7|91394.3|91357.7|91378.7|91342.3|38
1642576690000|2022-01-19 07:18:10|91392.5|91342.5|91394.4|91344.4|91394.5|91344.5|91392.5|91342.5|20
1642576700000|2022-01-19 07:18:20|91394.3|91344.3|91382.7|91357.7|91396|91357.7|91382.7|91343.5|30
1642576710000|2022-01-19 07:18:30|91381.8|91356.8|91392.2|91342.2|91398|91359.8|91380.2|91342|58
1642576720000|2022-01-19 07:18:40|91392.1|91342.1|91389.2|91339.2|91394.4|91355.9|91377.2|91338.3|40
1642576730000|2022-01-19 07:18:50|91389.4|91339.4|91384.9|91359.9|91393.6|91360.5|91372|91335.2|62
1642576740000|2022-01-19 07:19:00|91385.3|91360.3|91389.8|91364.8|91397.4|91367.2|91384.7|91345.8|60
1642576750000|2022-01-19 07:19:10|91390|91365|91392.7|91367.7|91410.1|91372.7|91388.6|91351.2|52
1642576760000|2022-01-19 07:19:20|91393|91368|91401.7|91376.7|91401.9|91376.9|91392.1|91367.1|52
1642576770000|2022-01-19 07:19:30|91411.8|91361.8|91400.1|91375.1|91414.4|91379.5|91398.2|91361.6|47
1642576780000|2022-01-19 07:19:40|91399.6|91374.6|91401.1|91351.1|91406|91375.4|91392|91350.9|40
1642576790000|2022-01-19 07:19:50|91401.2|91351.2|91391.1|91366.1|91404.2|91370.8|91389.1|91350.6|51
1642576800000|2022-01-19 07:20:00|91390.6|91365.6|91381.7|91356.7|91398.5|91368.4|91381.6|91346|44
1642576810000|2022-01-19 07:20:10|91382.1|91357.1|91383.9|91358.9|91397.9|91362.2|91381.8|91347.9|49
1642576820000|2022-01-19 07:20:20|91383.4|91358.4|91385.2|91360.2|91386.6|91361.6|91381.9|91356.9|43
1642576830000|2022-01-19 07:20:30|91384.5|91359.5|91384.5|91359.5|91385.9|91360.9|91382.8|91357.8|37
1642576840000|2022-01-19 07:20:40|91383.8|91358.8|91378.4|91353.4|91396.7|91360.6|91378.4|91342.8|33
1642576850000|2022-01-19 07:20:50|91390.6|91340.6|91388.1|91338.1|91391.3|91354.2|91371.7|91334.8|58
1642576860000|2022-01-19 07:21:00|91377|91352|91410.6|91360.6|91413.2|91371.7|91377|91347.3|64
1642576870000|2022-01-19 07:21:10|91411.9|91361.9|91408.1|91358.1|91414.6|91375.1|91395.7|91358.1|32
1642576880000|2022-01-19 07:21:20|91408.3|91358.3|91396.7|91371.7|91409.9|91373.6|91396.4|91356.7|38
1642576890000|2022-01-19 07:21:30|91396.6|91371.6|91401|91351|91407.4|91371.8|91388|91346.9|42
1642576900000|2022-01-19 07:21:40|91401.1|91351.1|91390.4|91365.4|91401.2|91366.5|91385.6|91342.4|38
1642576910000|2022-01-19 07:21:50|91390.2|91365.2|91388.4|91363.4|91402|91365.2|91386.1|91346.3|44
1642576920000|2022-01-19 07:22:00|91398|91348|91394.4|91344.4|91400.6|91361.1|91382.2|91342.3|57
1642576930000|2022-01-19 07:22:10|91395|91345|91387.4|91337.4|91397.9|91361.3|91378.3|91337.2|58
1642576940000|2022-01-19 07:22:20|91387.2|91337.2|91379.7|91354.7|91389.4|91357.6|91378.7|91337.2|48
1642576950000|2022-01-19 07:22:30|91379.9|91354.9|91390.8|91340.8|91392.7|91356.8|91379.7|91338.6|47
1642576960000|2022-01-19 07:22:40|91390.9|91340.9|91392.2|91342.2|91397.9|91361.2|91386.2|91339.3|52
1642576970000|2022-01-19 07:22:50|91391.8|91341.8|91395.6|91345.6|91396.5|91346.5|91390.5|91340.5|32
1642576980000|2022-01-19 07:23:00|91394|91344|91394.2|91344.2|91398.7|91348.7|91393.5|91343.5|58
1642576990000|2022-01-19 07:23:10|91394.1|91344.1|91398.1|91348.1|91400.4|91350.4|91394.1|91344.1|47
1642577000000|2022-01-19 07:23:20|91398.2|91348.2|91394|91344|91400.1|91365.5|91384.5|91343.5|48
1642577010000|2022-01-19 07:23:30|91394.4|91344.4|91394.8|91344.8|91399.3|91349.3|91393.9|91343.9|46
1642577020000|2022-01-19 07:23:40|91394.4|91344.4|91381|91356|91395.3|91360.7|91380.9|91344.2|43
1642577030000|2022-01-19 07:23:50|91381.1|91356.1|91382.3|91357.3|91383.4|91358.4|91380.8|91355.8|29
1642577040000|2022-01-19 07:24:00|91382.4|91357.4|91397|91347|91397.8|91358.5|91380.9|91346.8|33
1642577050000|2022-01-19 07:24:10|91396.4|91346.4|91394.2|91344.2|91396.4|91359.8|91381.7|91344.2|55
1642577060000|2022-01-19 07:24:20|91394.1|91344.1|91427.5|91377.5|91429.1|91391.8|91391.3|91343.6|53
1642577070000|2022-01-19 07:24:30|91427.4|91377.4|91437.4|91387.4|91439.2|91399.9|91422.6|91377|46
1642577080000|2022-01-19 07:24:40|91437|91387|91442.9|91392.9|91442.9|91392.9|91435.2|91385.2|45
1642577090000|2022-01-19 07:24:50|91442.8|91392.8|91440.2|91390.2|91443|91393|91439.4|91389.4|42
1642577100000|2022-01-19 07:25:00|91440.8|91390.8|91426.7|91401.7|91443.3|91405.4|91426.7|91390.3|48
1642577110000|2022-01-19 07:25:10|91426.9|91401.9|91421.3|91396.3|91426.9|91401.9|91419.9|91394.9|41
1642577120000|2022-01-19 07:25:20|91421.6|91396.6|91417.8|91392.8|91422.4|91397.4|91415.4|91390.4|49
1642577130000|2022-01-19 07:25:30|91417.5|91392.5|91422.4|91397.4|91423.9|91398.9|91416.5|91391.5|38
1642577140000|2022-01-19 07:25:40|91434.5|91384.5|91431.9|91381.9|91435.8|91385.8|91430.9|91380.9|41
1642577150000|2022-01-19 07:25:50|91431.7|91381.7|91414.6|91389.6|91434.6|91393.4|91412.5|91376.2|57
1642577160000|2022-01-19 07:26:00|91414.5|91389.5|91416.8|91391.8|91430.6|91392.7|91414.5|91375.2|30
1642577170000|2022-01-19 07:26:10|91416.7|91391.7|91425.3|91375.3|91425.6|91392.1|91413.6|91374.8|25
1642577180000|2022-01-19 07:26:20|91424.9|91374.9|91421.6|91371.6|91426.8|91376.8|91420.7|91370.7|44
1642577190000|2022-01-19 07:26:30|91421|91371|91421.3|91371.3|91423.1|91373.1|91419.6|91369.6|35
1642577200000|2022-01-19 07:26:40|91420.1|91370.1|91421.9|91371.9|91423|91373|91419.9|91369.9|23
1642577210000|2022-01-19 07:26:50|91421.3|91371.3|91412.3|91362.3|91421.9|91371.9|91412.3|91362.3|35
1642577220000|2022-01-19 07:27:00|91413.3|91363.3|91419.3|91369.3|91419.3|91369.3|91412.2|91362.2|42
1642577230000|2022-01-19 07:27:10|91410.5|91385.5|91419.8|91394.8|91432.2|91398.8|91410.5|91371.9|69
1642577240000|2022-01-19 07:27:20|91419.1|91394.1|91420.7|91395.7|91433|91396.9|91417.1|91377|60
1642577250000|2022-01-19 07:27:30|91421.1|91396.1|91417.6|91392.6|91421.8|91396.8|91417.5|91392.5|37
1642577260000|2022-01-19 07:27:40|91417.5|91392.5|91406.5|91381.5|91418.1|91393.1|91405.6|91380.6|39
1642577270000|2022-01-19 07:27:50|91406.3|91381.3|91400.6|91375.6|91407.1|91382.1|91399.7|91374.7|31
1642577280000|2022-01-19 07:28:00|91401.8|91376.8|91408.6|91358.6|91410.1|91376.8|91397.1|91358.3|48
1642577290000|2022-01-19 07:28:10|91408.8|91358.8|91410.1|91360.1|91411|91361|91408.5|91358.5|17
1642577300000|2022-01-19 07:28:20|91409.8|91359.8|91400.6|91375.6|91414.9|91379.4|91400|91359.8|39
1642577310000|2022-01-19 07:28:30|91399|91374|91383.9|91358.9|91407.2|91374|91383.9|91347.6|50
1642577320000|2022-01-19 07:28:40|91384.4|91359.4|91388.8|91363.8|91389|91364|91383.8|91358.8|31
1642577330000|2022-01-19 07:28:50|91388.5|91363.5|91386.9|91361.9|91389.2|91364.2|91385.7|91360.7|33
1642577340000|2022-01-19 07:29:00|91386.3|91361.3|91382.1|91357.1|91399.9|91363.3|91382.1|91341.7|50
1642577350000|2022-01-19 07:29:10|91384.3|91359.3|91386.4|91361.4|91387|91362|91380|91355|49
1642577360000|2022-01-19 07:29:20|91385.9|91360.9|91387.4|91362.4|91390.7|91365.7|91384.1|91359.1|61
1642577370000|2022-01-19 07:29:30|91387.9|91362.9|91381.2|91356.2|91388.7|91363.7|91381.2|91356.2|52
1642577380000|2022-01-19 07:29:40|91381.3|91356.3|91386.8|91361.8|91400|91364|91381.3|91348.6|60
1642577390000|2022-01-19 07:29:50|91386.3|91361.3|91386.2|91361.2|91388.1|91363.1|91385.8|91360.8|29
1642577400000|2022-01-19 07:30:00|91386.1|91361.1|91387|91362|91388.3|91363.3|91384.3|91359.3|45
1642577410000|2022-01-19 07:30:10|91386.2|91361.2|91387.5|91362.5|91388.3|91363.3|91385.6|91360.6|34
1642577420000|2022-01-19 07:30:20|91387.4|91362.4|91387.2|91362.2|91388.7|91363.7|91385.4|91360.4|32
1642577430000|2022-01-19 07:30:30|91386|91361|91387.4|91362.4|91390.6|91365.6|91384.8|91359.8|47
1642577440000|2022-01-19 07:30:40|91387.3|91362.3|91389.7|91364.7|91390|91365|91386.1|91361.1|46
1642577450000|2022-01-19 07:30:50|91389.8|91364.8|91399.4|91374.4|91403.4|91378.4|91389.8|91364.8|47
1642577460000|2022-01-19 07:31:00|91399.3|91374.3|91396.7|91371.7|91403.7|91378.7|91396.7|91371.7|43
1642577470000|2022-01-19 07:31:10|91397.1|91372.1|91394.6|91369.6|91400.3|91375.3|91392.7|91367.7|38
1642577480000|2022-01-19 07:31:20|91395.3|91370.3|91398.9|91373.9|91399.4|91374.4|91394.3|91369.3|43
1642577490000|2022-01-19 07:31:30|91398.8|91373.8|91392.8|91367.8|91400.9|91375.9|91389.9|91364.9|43
1642577500000|2022-01-19 07:31:40|91392.7|91367.7|91393.5|91368.5|91395.9|91370.9|91392.2|91367.2|44
1642577510000|2022-01-19 07:31:50|91393.6|91368.6|91392.6|91367.6|91396.3|91371.3|91392.3|91367.3|42
1642577520000|2022-01-19 07:32:00|91392.4|91367.4|91397.5|91372.5|91400|91375|91392.4|91367.4|51
1642577530000|2022-01-19 07:32:10|91396.8|91371.8|91393.5|91368.5|91399.9|91374.9|91393.5|91368.5|40
1642577540000|2022-01-19 07:32:20|91393.3|91368.3|91389.4|91364.4|91395|91370|91388.8|91363.8|45
1642577550000|2022-01-19 07:32:30|91389.6|91364.6|91348.7|91298.7|91392.4|91367.4|91347.7|91297.7|54
1642577560000|2022-01-19 07:32:40|91348|91298|91351.9|91301.9|91352.7|91316.2|91338.4|91297.1|52
1642577570000|2022-01-19 07:32:50|91351.7|91301.7|91336.5|91311.5|91351.9|91314.8|91333.7|91299.4|49
1642577580000|2022-01-19 07:33:00|91336.2|91311.2|91349.9|91299.9|91362.5|91318.3|91334.4|91288.7|68
1642577590000|2022-01-19 07:33:10|91337.6|91312.6|91340.1|91315.1|91352.5|91316.6|91336.7|91298.4|65
1642577600000|2022-01-19 07:33:20|91340|91315|91339.8|91314.8|91343.4|91318.4|91338.8|91313.8|50
1642577610000|2022-01-19 07:33:30|91340.1|91315.1|91338|91313|91341.5|91316.5|91335.6|91310.6|48
1642577620000|2022-01-19 07:33:40|91337.7|91312.7|91333.6|91308.6|91347.5|91314.2|91329.7|91295.3|55
1642577630000|2022-01-19 07:33:50|91332.9|91307.9|91333.2|91308.2|91335.8|91310.8|91331.1|91306.1|58
1642577640000|2022-01-19 07:34:00|91334.7|91309.7|91344.7|91319.7|91345.6|91320.6|91333.9|91308.9|70
1642577650000|2022-01-19 07:34:10|91344.9|91319.9|91343.7|91318.7|91345.8|91320.8|91342.6|91317.6|48
1642577660000|2022-01-19 07:34:20|91343.9|91318.9|91342|91317|91344.7|91319.7|91340.4|91315.4|39
1642577670000|2022-01-19 07:34:30|91342.1|91317.1|91340.1|91315.1|91344.8|91319.8|91339.5|91314.5|45
1642577680000|2022-01-19 07:34:40|91339.7|91314.7|91340.6|91315.6|91341.8|91316.8|91339.7|91314.7|31
1642577690000|2022-01-19 07:34:50|91340.4|91315.4|91343.8|91318.8|91344.5|91319.5|91339.7|91314.7|37
1642577700000|2022-01-19 07:35:00|91343.5|91318.5|91345.1|91320.1|91346.2|91321.2|91343.1|91318.1|42
1642577710000|2022-01-19 07:35:10|91344.8|91319.8|91341.2|91316.2|91345.6|91320.6|91340.1|91315.1|41
1642577720000|2022-01-19 07:35:20|91340.4|91315.4|91344.9|91319.9|91345.9|91320.9|91335.9|91310.9|59
1642577730000|2022-01-19 07:35:30|91346.4|91321.4|91352|91327|91354|91329|91345.8|91320.8|49
1642577740000|2022-01-19 07:35:40|91351.7|91326.7|91350.9|91325.9|91352.1|91327.1|91349.7|91324.7|32
1642577750000|2022-01-19 07:35:50|91350.5|91325.5|91357|91332|91358.7|91333.7|91350.2|91325.2|50
1642577760000|2022-01-19 07:36:00|91355.1|91330.1|91355.1|91330.1|91357.8|91332.8|91351.9|91326.9|47
1642577770000|2022-01-19 07:36:10|91355.3|91330.3|91354.8|91329.8|91356.2|91331.2|91350.7|91325.7|51
1642577780000|2022-01-19 07:36:20|91356|91331|91355.9|91330.9|91357.5|91332.5|91353.3|91328.3|44
1642577790000|2022-01-19 07:36:30|91356.2|91331.2|91341.8|91316.8|91356.3|91331.3|91340.3|91315.3|59
1642577800000|2022-01-19 07:36:40|91340.3|91315.3|91327.5|91302.5|91341.1|91316.1|91327.5|91302.5|54
1642577810000|2022-01-19 07:36:50|91328.3|91303.3|91334.9|91309.9|91336.1|91311.1|91326.8|91301.8|52
1642577820000|2022-01-19 07:37:00|91334.6|91309.6|91333.2|91308.2|91337.3|91312.3|91332.7|91307.7|57
1642577830000|2022-01-19 07:37:10|91334.1|91309.1|91335.7|91310.7|91339.9|91314.9|91332.4|91307.4|55
1642577840000|2022-01-19 07:37:20|91335|91310|91330.6|91305.6|91335.2|91310.2|91327|91302|58
1642577850000|2022-01-19 07:37:30|91330.5|91305.5|91346.2|91321.2|91348.6|91323.6|91329.7|91304.7|62
1642577860000|2022-01-19 07:37:40|91345.2|91320.2|91336|91311|91347.2|91322.2|91336|91311|68
1642577870000|2022-01-19 07:37:50|91336.7|91311.7|91338.3|91313.3|91340.9|91315.9|91336.4|91311.4|52
1642577880000|2022-01-19 07:38:00|91339.1|91314.1|91336.8|91311.8|91339.5|91314.5|91334|91309|37
1642577890000|2022-01-19 07:38:10|91337.6|91312.6|91332.9|91307.9|91337.6|91312.6|91331.8|91306.8|40
1642577900000|2022-01-19 07:38:20|91332.8|91307.8|91343.6|91318.6|91343.6|91318.6|91332.1|91307.1|48
1642577910000|2022-01-19 07:38:30|91343.1|91318.1|91338.2|91313.2|91348.4|91323.4|91336.6|91311.6|61
1642577920000|2022-01-19 07:38:40|91338.3|91313.3|91331.6|91306.6|91338.4|91313.4|91330|91305|59
1642577930000|2022-01-19 07:38:50|91330.8|91305.8|91342.5|91317.5|91345.8|91320.8|91330.6|91305.6|46
1642577940000|2022-01-19 07:39:00|91344.3|91319.3|91337.6|91312.6|91345|91320|91336|91311|57
1642577950000|2022-01-19 07:39:10|91337|91312|91337.9|91312.9|91339.8|91314.8|91336.7|91311.7|35
1642577960000|2022-01-19 07:39:20|91338.1|91313.1|91338.1|91313.1|91340.3|91315.3|91336.5|91311.5|39
1642577970000|2022-01-19 07:39:30|91342.4|91317.4|91358.1|91333.1|91358.1|91333.1|91342.4|91317.4|63
1642577980000|2022-01-19 07:39:40|91357.3|91332.3|91369.5|91344.5|91371.1|91346.1|91354|91329|62
1642577990000|2022-01-19 07:39:50|91369.1|91344.1|91369.2|91344.2|91370.8|91345.8|91360.2|91335.2|62
1642578000000|2022-01-19 07:40:00|91369|91344|91374.3|91349.3|91376.9|91351.9|91366.3|91341.3|62
1642578010000|2022-01-19 07:40:10|91372.9|91347.9|91373.3|91348.3|91376.2|91351.2|91371.6|91346.6|59
1642578020000|2022-01-19 07:40:20|91373.8|91348.8|91366.2|91341.2|91374.2|91349.2|91365.9|91340.9|52
1642578030000|2022-01-19 07:40:30|91365.3|91340.3|91368|91343|91370.1|91345.1|91364.7|91339.7|52
1642578040000|2022-01-19 07:40:40|91367.8|91342.8|91367.5|91342.5|91368.8|91343.8|91366.8|91341.8|42
1642578050000|2022-01-19 07:40:50|91367.6|91342.6|91361.7|91336.7|91370.4|91345.4|91361.1|91336.1|51
1642578060000|2022-01-19 07:41:00|91363.4|91338.4|91358.9|91333.9|91366.7|91341.7|91358|91333|47
1642578070000|2022-01-19 07:41:10|91359.2|91334.2|91354.1|91329.1|91359.2|91334.2|91353.3|91328.3|37
1642578080000|2022-01-19 07:41:20|91353.6|91328.6|91356.7|91331.7|91368.7|91343.7|91351.6|91326.6|61
1642578090000|2022-01-19 07:41:30|91357.2|91332.2|91348.6|91323.6|91357.2|91332.2|91348.6|91323.6|39
1642578100000|2022-01-19 07:41:40|91348.9|91323.9|91353.5|91328.5|91354.1|91329.1|91348.9|91323.9|43
1642578110000|2022-01-19 07:41:50|91353.4|91328.4|91351.9|91326.9|91353.6|91328.6|91350.6|91325.6|29
1642578120000|2022-01-19 07:42:00|91352|91327|91337.7|91312.7|91355.1|91330.1|91336.5|91311.5|55
1642578130000|2022-01-19 07:42:10|91337|91312|91339.6|91314.6|91339.7|91314.7|91336.1|91311.1|39
1642578140000|2022-01-19 07:42:20|91339.4|91314.4|91337.9|91312.9|91339.7|91314.7|91337.5|91312.5|29
1642578150000|2022-01-19 07:42:30|91337.6|91312.6|91337.2|91312.2|91338.2|91313.2|91335.3|91310.3|28
1642578160000|2022-01-19 07:42:40|91337.1|91312.1|91338.3|91313.3|91340.1|91315.1|91321.8|91296.8|59
1642578170000|2022-01-19 07:42:50|91338.1|91313.1|91352.8|91327.8|91355.6|91330.6|91334.1|91309.1|56
1642578180000|2022-01-19 07:43:00|91352.2|91327.2|91349.6|91324.6|91355.2|91330.2|91348.9|91323.9|60
1642578190000|2022-01-19 07:43:10|91349.4|91324.4|91352.3|91327.3|91358.7|91333.7|91349.4|91324.4|53
1642578200000|2022-01-19 07:43:20|91351.3|91326.3|91355.7|91330.7|91358.3|91333.3|91350.4|91325.4|48
1642578210000|2022-01-19 07:43:30|91355.3|91330.3|91357.7|91332.7|91360.7|91335.7|91354.5|91329.5|44
1642578220000|2022-01-19 07:43:40|91357.6|91332.6|91358.9|91333.9|91358.9|91333.9|91354.8|91329.8|47
1642578230000|2022-01-19 07:43:50|91356.8|91331.8|91358.2|91333.2|91359|91334|91356.8|91331.8|36
1642578240000|2022-01-19 07:44:00|91358|91333|91365|91340|91366.3|91341.3|91357.8|91332.8|49
1642578250000|2022-01-19 07:44:10|91363.4|91338.4|91363.4|91338.4|91365.7|91340.7|91362.7|91337.7|26
1642578260000|2022-01-19 07:44:20|91363.8|91338.8|91357.7|91332.7|91364.3|91339.3|91354.5|91329.5|36
1642578270000|2022-01-19 07:44:30|91357.2|91332.2|91379.6|91354.6|91379.6|91354.6|91356.4|91331.4|54
1642578280000|2022-01-19 07:44:40|91380.6|91355.6|91381.5|91356.5|91381.9|91356.9|91373.7|91348.7|48
1642578290000|2022-01-19 07:44:50|91382.8|91357.8|91386|91361|91388.1|91363.1|91381.1|91356.1|43
1642578300000|2022-01-19 07:45:00|91386.6|91361.6|91401.6|91376.6|91404.9|91379.9|91386.1|91361.1|64
1642578310000|2022-01-19 07:45:10|91401.1|91376.1|91404.1|91379.1|91405.7|91380.7|91394.3|91369.3|49
1642578320000|2022-01-19 07:45:20|91405.2|91380.2|91399.7|91374.7|91405.2|91380.2|91397.4|91372.4|43
1642578330000|2022-01-19 07:45:30|91399.8|91374.8|91387.2|91362.2|91399.8|91374.8|91385.8|91360.8|61
1642578340000|2022-01-19 07:45:40|91385.7|91360.7|91382.6|91357.6|91386.1|91361.1|91380.5|91355.5|59
1642578350000|2022-01-19 07:45:50|91382.8|91357.8|91392.1|91367.1|91395.3|91370.3|91380.8|91355.8|62
1642578360000|2022-01-19 07:46:00|91391.5|91366.5|91390.5|91365.5|91395.9|91370.9|91389.5|91364.5|39
1642578370000|2022-01-19 07:46:10|91389.7|91364.7|91393.1|91368.1|91396.9|91371.9|91389.6|91364.6|55
1642578380000|2022-01-19 07:46:20|91393.2|91368.2|91403.3|91378.3|91405.7|91380.7|91393.2|91368.2|57
1642578390000|2022-01-19 07:46:30|91402.8|91377.8|91401|91376|91403.5|91378.5|91398.1|91373.1|41
1642578400000|2022-01-19 07:46:40|91400.9|91375.9|91399.7|91374.7|91401|91376|91398.9|91373.9|27
1642578410000|2022-01-19 07:46:50|91399.9|91374.9|91400.8|91375.8|91404.3|91379.3|91399.7|91374.7|33
1642578420000|2022-01-19 07:47:00|91400.9|91375.9|91396.4|91371.4|91403.4|91378.4|91395.1|91370.1|49
1642578430000|2022-01-19 07:47:10|91394.3|91369.3|91398.6|91373.6|91402.3|91377.3|91393.6|91368.6|51
1642578440000|2022-01-19 07:47:20|91398|91373|91396.8|91371.8|91399|91374|91395.9|91370.9|40
1642578450000|2022-01-19 07:47:30|91396.9|91371.9|91402.4|91377.4|91404|91379|91396.1|91371.1|48
1642578460000|2022-01-19 07:47:40|91403.8|91378.8|91397|91372|91403.8|91378.8|91393.6|91368.6|47
1642578470000|2022-01-19 07:47:50|91397.4|91372.4|91397.5|91372.5|91397.7|91372.7|91395.1|91370.1|42
1642578480000|2022-01-19 07:48:00|91397.4|91372.4|91404.5|91379.5|91407.7|91382.7|91397.4|91372.4|52
1642578490000|2022-01-19 07:48:10|91405.7|91380.7|91396.9|91371.9|91405.7|91380.7|91393.2|91368.2|57
1642578500000|2022-01-19 07:48:20|91396.5|91371.5|91393|91368|91397|91372|91392.1|91367.1|42
1642578510000|2022-01-19 07:48:30|91392.8|91367.8|91395.8|91370.8|91395.8|91370.8|91392.7|91367.7|44
1642578520000|2022-01-19 07:48:40|91395.9|91370.9|91396.4|91371.4|91397.4|91372.4|91391.4|91366.4|39
1642578530000|2022-01-19 07:48:50|91396.5|91371.5|91394.9|91369.9|91397.4|91372.4|91393.3|91368.3|36
1642578540000|2022-01-19 07:49:00|91396|91371|91396.1|91371.1|91398|91373|91394.4|91369.4|36
1642578550000|2022-01-19 07:49:10|91396|91371|91395.1|91370.1|91398|91373|91393.1|91368.1|39
1642578560000|2022-01-19 07:49:20|91396|91371|91400.9|91375.9|91402.5|91377.5|91395.3|91370.3|39
1642578570000|2022-01-19 07:49:30|91401.1|91376.1|91397.4|91372.4|91402|91377|91397.3|91372.3|32
1642578580000|2022-01-19 07:49:40|91397.2|91372.2|91395.2|91370.2|91399.6|91374.6|91393.1|91368.1|51
1642578590000|2022-01-19 07:49:50|91395.4|91370.4|91395.6|91370.6|91396|91371|91392.4|91367.4|29
1642578600000|2022-01-19 07:50:00|91395.5|91370.5|91397.1|91372.1|91398.4|91373.4|91390.3|91365.3|38
1642578610000|2022-01-19 07:50:10|91396.8|91371.8|91400.1|91375.1|91405.2|91380.2|91396.8|91371.8|50
1642578620000|2022-01-19 07:50:20|91400|91375|91401.5|91376.5|91407.1|91382.1|91398.5|91373.5|51
1642578630000|2022-01-19 07:50:30|91406.8|91381.8|91400.1|91375.1|91408|91383|91400.1|91375.1|31
1642578640000|2022-01-19 07:50:40|91398.8|91373.8|91388.7|91363.7|91398.8|91373.8|91386.4|91361.4|41
1642578650000|2022-01-19 07:50:50|91388.4|91363.4|91387.6|91362.6|91389.6|91364.6|91385.1|91360.1|43
1642578660000|2022-01-19 07:51:00|91387.8|91362.8|91389|91364|91391.2|91366.2|91387.8|91362.8|33
1642578670000|2022-01-19 07:51:10|91389.3|91364.3|91395.2|91370.2|91396.4|91371.4|91389.1|91364.1|43
1642578680000|2022-01-19 07:51:20|91395.1|91370.1|91391.5|91366.5|91395.1|91370.1|91391.5|91366.5|37
1642578690000|2022-01-19 07:51:30|91391.9|91366.9|91400.2|91375.2|91401.7|91376.7|91390.5|91365.5|50
1642578700000|2022-01-19 07:51:40|91399.7|91374.7|91393.4|91368.4|91400.1|91375.1|91393.4|91368.4|54
1642578710000|2022-01-19 07:51:50|91393.3|91368.3|91391.7|91366.7|91399.9|91374.9|91389.6|91364.6|64
1642578720000|2022-01-19 07:52:00|91390.7|91365.7|91386.1|91361.1|91390.7|91365.7|91385.9|91360.9|36
1642578730000|2022-01-19 07:52:10|91386|91361|91383.9|91358.9|91386.1|91361.1|91383.3|91358.3|24
1642578740000|2022-01-19 07:52:20|91383.7|91358.7|91384.1|91359.1|91384.6|91359.6|91382.8|91357.8|28
1642578750000|2022-01-19 07:52:30|91386.3|91361.3|91394.4|91369.4|91395.2|91370.2|91386.3|91361.3|53
1642578760000|2022-01-19 07:52:40|91394|91369|91399|91374|91401.2|91376.2|91392.2|91367.2|47
1642578770000|2022-01-19 07:52:50|91398.7|91373.7|91397.9|91372.9|91400.3|91375.3|91396|91371|51
1642578780000|2022-01-19 07:53:00|91398.3|91373.3|91385.7|91360.7|91400|91375|91385.2|91360.2|58
1642578790000|2022-01-19 07:53:10|91386.6|91361.6|91389.5|91364.5|91391.8|91366.8|91385.3|91360.3|48
1642578800000|2022-01-19 07:53:20|91389.7|91364.7|91385.5|91360.5|91390.3|91365.3|91383.6|91358.6|43
1642578810000|2022-01-19 07:53:30|91386.9|91361.9|91386.4|91361.4|91387.6|91362.6|91383.7|91358.7|40
1642578820000|2022-01-19 07:53:40|91387.1|91362.1|91386.1|91361.1|91387.8|91362.8|91381.7|91356.7|35
1642578830000|2022-01-19 07:53:50|91384.6|91359.6|91384.9|91359.9|91385.6|91360.6|91384|91359|24
1642578840000|2022-01-19 07:54:00|91384.7|91359.7|91389.3|91364.3|91389.3|91364.3|91384.7|91359.7|48
1642578850000|2022-01-19 07:54:10|91389|91364|91391.8|91366.8|91395.1|91370.1|91388.7|91363.7|41
1642578860000|2022-01-19 07:54:20|91391.9|91366.9|91392.6|91367.6|91393.4|91368.4|91390.9|91365.9|38
1642578870000|2022-01-19 07:54:30|91394.6|91369.6|91389.2|91364.2|91394.6|91369.6|91387.6|91362.6|33
1642578880000|2022-01-19 07:54:40|91389.3|91364.3|91389|91364|91390.3|91365.3|91387.8|91362.8|24
1642578890000|2022-01-19 07:54:50|91388.4|91363.4|91393|91368|91394.2|91369.2|91387.9|91362.9|40
1642578900000|2022-01-19 07:55:00|91394|91369|91396.8|91371.8|91399|91374|91393.6|91368.6|37
1642578910000|2022-01-19 07:55:10|91396.9|91371.9|91393.5|91368.5|91397.1|91372.1|91393.5|91368.5|29
1642578920000|2022-01-19 07:55:20|91393.7|91368.7|91394.8|91369.8|91394.9|91369.9|91392.8|91367.8|25
1642578930000|2022-01-19 07:55:30|91394.6|91369.6|91402.6|91377.6|91403.4|91378.4|91394.5|91369.5|38
1642578940000|2022-01-19 07:55:40|91402.5|91377.5|91410.8|91385.8|91411.9|91386.9|91402.3|91377.3|37
1642578950000|2022-01-19 07:55:50|91410.9|91385.9|91412.7|91387.7|91412.7|91387.7|91410.9|91385.9|30
1642578960000|2022-01-19 07:56:00|91412.5|91387.5|91416.4|91391.4|91417.2|91392.2|91408.2|91383.2|53
1642578970000|2022-01-19 07:56:10|91416.7|91391.7|91424.6|91399.6|91425.8|91400.8|91416.7|91391.7|47
1642578980000|2022-01-19 07:56:20|91423.8|91398.8|91423.3|91398.3|91424|91399|91422.4|91397.4|23
1642578990000|2022-01-19 07:56:30|91423.5|91398.5|91427|91402|91427.8|91402.8|91422.5|91397.5|41
1642579000000|2022-01-19 07:56:40|91427.2|91402.2|91450.2|91425.2|91450.6|91425.6|91427.2|91402.2|34
1642579010000|2022-01-19 07:56:50|91450.3|91425.3|91447.6|91422.6|91450.9|91425.9|91447.6|91422.6|20
1642579020000|2022-01-19 07:57:00|91448.2|91423.2|91457.8|91432.8|91458.5|91433.5|91448.2|91423.2|31
1642579030000|2022-01-19 07:57:10|91457.7|91432.7|91456.8|91431.8|91458.5|91433.5|91454.7|91429.7|30
1642579040000|2022-01-19 07:57:20|91456.6|91431.6|91456.6|91431.6|91458.4|91433.4|91455.3|91430.3|34
1642579050000|2022-01-19 07:57:30|91457.5|91432.5|91467.5|91442.5|91467.5|91442.5|91457.5|91432.5|35
1642579060000|2022-01-19 07:57:40|91467|91442|91473.7|91448.7|91478.1|91453.1|91466.1|91441.1|36
1642579070000|2022-01-19 07:57:50|91473.9|91448.9|91494.6|91469.6|91501.8|91476.8|91473.9|91448.9|37
1642579080000|2022-01-19 07:58:00|91493.1|91468.1|91488.5|91463.5|91493.6|91468.6|91487.7|91462.7|35
1642579090000|2022-01-19 07:58:10|91488.6|91463.6|91479.9|91454.9|91488.6|91463.6|91476.1|91451.1|38
1642579100000|2022-01-19 07:58:20|91480|91455|91476|91451|91480.2|91455.2|91472.6|91447.6|41
1642579110000|2022-01-19 07:58:30|91475.9|91450.9|91482.9|91457.9|91484.4|91459.4|91475.4|91450.4|32
1642579120000|2022-01-19 07:58:40|91483|91458|91485.5|91460.5|91487.6|91462.6|91483|91458|30
1642579130000|2022-01-19 07:58:50|91485.9|91460.9|91487.4|91462.4|91487.7|91462.7|91485.9|91460.9|28
1642579140000|2022-01-19 07:59:00|91487|91462|91491.9|91466.9|91493.9|91468.9|91485.9|91460.9|31
1642579150000|2022-01-19 07:59:10|91492.2|91467.2|91489.7|91464.7|91494.6|91469.6|91489.4|91464.4|33
1642579160000|2022-01-19 07:59:20|91485.7|91460.7|91486.6|91461.6|91488.9|91463.9|91484.5|91459.5|38
1642579170000|2022-01-19 07:59:30|91486.7|91461.7|91486.6|91461.6|91488.2|91463.2|91486.2|91461.2|30
1642579180000|2022-01-19 07:59:40|91487.2|91462.2|91487.8|91462.8|91488.8|91463.8|91486|91461|28
1642579190000|2022-01-19 07:59:50|91487.6|91462.6|91479.6|91454.6|91487.6|91462.6|91479.2|91454.2|34
1642579200000|2022-01-19 08:00:00|91479.7|91454.7|91457.2|91432.2|91479.7|91454.7|91454.4|91429.4|42
1642579210000|2022-01-19 08:00:10|91455.5|91430.5|91460.3|91435.3|91461.7|91436.7|91455.5|91430.5|42
1642579220000|2022-01-19 08:00:20|91460|91435|91471.9|91446.9|91471.9|91446.9|91460|91435|39
1642579230000|2022-01-19 08:00:30|91471.2|91446.2|91460.1|91435.1|91471.4|91446.4|91458.8|91433.8|41
1642579240000|2022-01-19 08:00:40|91460.3|91435.3|91463.9|91438.9|91463.9|91438.9|91458.4|91433.4|30
1642579250000|2022-01-19 08:00:50|91464|91439|91454|91429|91464|91439|91453.8|91428.8|41
1642579260000|2022-01-19 08:01:00|91454.4|91429.4|91449.8|91424.8|91454.4|91429.4|91446.1|91421.1|33
1642579270000|2022-01-19 08:01:10|91450.3|91425.3|91447.1|91422.1|91451.2|91426.2|91446.4|91421.4|34
1642579280000|2022-01-19 08:01:20|91447.3|91422.3|91449.8|91424.8|91451.8|91426.8|91445.6|91420.6|29
1642579290000|2022-01-19 08:01:30|91450.4|91425.4|91449.6|91424.6|91462.2|91437.2|91449.6|91424.6|39
1642579300000|2022-01-19 08:01:40|91450.2|91425.2|91443.8|91418.8|91453.5|91428.5|91442.6|91417.6|37
1642579310000|2022-01-19 08:01:50|91443.3|91418.3|91448.7|91423.7|91452.6|91427.6|91442.9|91417.9|34
1642579320000|2022-01-19 08:02:00|91449.1|91424.1|91454.4|91429.4|91456.6|91431.6|91448.4|91423.4|39
1642579330000|2022-01-19 08:02:10|91455|91430|91453|91428|91455|91430|91451|91426|32
1642579340000|2022-01-19 08:02:20|91452.9|91427.9|91459.7|91434.7|91462.2|91437.2|91452.6|91427.6|41
1642579350000|2022-01-19 08:02:30|91459.2|91434.2|91468.7|91443.7|91468.7|91443.7|91458.8|91433.8|37
1642579360000|2022-01-19 08:02:40|91469.8|91444.8|91466.4|91441.4|91469.8|91444.8|91462.1|91437.1|37
1642579370000|2022-01-19 08:02:50|91466.3|91441.3|91463.4|91438.4|91466.6|91441.6|91462|91437|29
1642579380000|2022-01-19 08:03:00|91463.3|91438.3|91459.1|91434.1|91463.5|91438.5|91457.9|91432.9|38
1642579390000|2022-01-19 08:03:10|91458.5|91433.5|91461.4|91436.4|91462.9|91437.9|91458.4|91433.4|37
1642579400000|2022-01-19 08:03:20|91462.7|91437.7|91455.7|91430.7|91465.8|91440.8|91455.7|91430.7|36
1642579410000|2022-01-19 08:03:30|91455.6|91430.6|91456.8|91431.8|91460.3|91435.3|91450.6|91425.6|42
1642579420000|2022-01-19 08:03:40|91457.1|91432.1|91461.9|91436.9|91467.9|91442.9|91456.6|91431.6|40
1642579430000|2022-01-19 08:03:50|91461.3|91436.3|91457.9|91432.9|91469.5|91444.5|91456.6|91431.6|41
1642579440000|2022-01-19 08:04:00|91457.4|91432.4|91458|91433|91460.5|91435.5|91456.8|91431.8|34
1642579450000|2022-01-19 08:04:10|91457.5|91432.5|91457.2|91432.2|91459.9|91434.9|91454.8|91429.8|51
1642579460000|2022-01-19 08:04:20|91456.1|91431.1|91458.7|91433.7|91459.3|91434.3|91455|91430|39
1642579470000|2022-01-19 08:04:30|91457.1|91432.1|91456.9|91431.9|91457.9|91432.9|91451|91426|55
1642579480000|2022-01-19 08:04:40|91457|91432|91469|91444|91469|91444|91450.4|91425.4|59
1642579490000|2022-01-19 08:04:50|91468.8|91443.8|91476.2|91451.2|91480.3|91455.3|91467.1|91442.1|62
1642579500000|2022-01-19 08:05:00|91475|91450|91466.1|91441.1|91476.2|91451.2|91461.6|91436.6|66
1642579510000|2022-01-19 08:05:10|91466.4|91441.4|91470.8|91445.8|91471.8|91446.8|91466.2|91441.2|58
1642579520000|2022-01-19 08:05:20|91470.4|91445.4|91475.7|91450.7|91476.1|91451.1|91470|91445|46
1642579530000|2022-01-19 08:05:30|91475.9|91450.9|91477.1|91452.1|91480.7|91455.7|91472.5|91447.5|50
1642579540000|2022-01-19 08:05:40|91478.4|91453.4|91470.8|91445.8|91479.4|91454.4|91467.7|91442.7|54
1642579550000|2022-01-19 08:05:50|91469.7|91444.7|91467.6|91442.6|91470.1|91445.1|91466.3|91441.3|48
1642579560000|2022-01-19 08:06:00|91467.8|91442.8|91456.1|91431.1|91468.6|91443.6|91456.1|91431.1|50
1642579570000|2022-01-19 08:06:10|91454.6|91429.6|91450.3|91425.3|91454.9|91429.9|91448.9|91423.9|50
1642579580000|2022-01-19 08:06:20|91449|91424|91442.2|91417.2|91452.7|91427.7|91438.8|91413.8|58
1642579590000|2022-01-19 08:06:30|91442.4|91417.4|91441|91416|91443.9|91418.9|91438.6|91413.6|42
1642579600000|2022-01-19 08:06:40|91440.8|91415.8|91443.5|91418.5|91443.5|91418.5|91431.9|91406.9|59
1642579610000|2022-01-19 08:06:50|91441.8|91416.8|91443.1|91418.1|91444.2|91419.2|91439.6|91414.6|52
1642579620000|2022-01-19 08:07:00|91442.9|91417.9|91440.9|91415.9|91442.9|91417.9|91435.6|91410.6|50
1642579630000|2022-01-19 08:07:10|91441|91416|91442.6|91417.6|91446.2|91421.2|91438.8|91413.8|54
1642579640000|2022-01-19 08:07:20|91442.4|91417.4|91453.3|91428.3|91456.4|91431.4|91441.9|91416.9|56
1642579650000|2022-01-19 08:07:30|91454.8|91429.8|91456.8|91431.8|91458.3|91433.3|91453.8|91428.8|42
1642579660000|2022-01-19 08:07:40|91456.3|91431.3|91449.5|91424.5|91456.3|91431.3|91445.3|91420.3|42
1642579670000|2022-01-19 08:07:50|91448.6|91423.6|91453.7|91428.7|91454|91429|91448.2|91423.2|60
1642579680000|2022-01-19 08:08:00|91454.3|91429.3|91452.7|91427.7|91454.3|91429.3|91447.6|91422.6|51
1642579690000|2022-01-19 08:08:10|91451.5|91426.5|91453.3|91428.3|91457|91432|91447.3|91422.3|46
1642579700000|2022-01-19 08:08:20|91452.6|91427.6|91446|91421|91453.9|91428.9|91442.7|91417.7|57
1642579710000|2022-01-19 08:08:30|91445.6|91420.6|91446.5|91421.5|91446.7|91421.7|91442.2|91417.2|55
1642579720000|2022-01-19 08:08:40|91441.2|91416.2|91424.6|91399.6|91441.4|91416.4|91422.9|91397.9|66
1642579730000|2022-01-19 08:08:50|91424.4|91399.4|91427.8|91402.8|91428.4|91403.4|91423.1|91398.1|52
1642579740000|2022-01-19 08:09:00|91428.2|91403.2|91422.8|91397.8|91428.2|91403.2|91421.1|91396.1|52
1642579750000|2022-01-19 08:09:10|91423.2|91398.2|91421|91396|91426.5|91401.5|91420.6|91395.6|50
1642579760000|2022-01-19 08:09:20|91420.9|91395.9|91413.5|91388.5|91420.9|91395.9|91406.9|91381.9|64
1642579770000|2022-01-19 08:09:30|91414.5|91389.5|91419.2|91394.2|91422|91397|91413|91388|52
1642579780000|2022-01-19 08:09:40|91419.9|91394.9|91417.2|91392.2|91426.1|91401.1|91417.2|91392.2|57
1642579790000|2022-01-19 08:09:50|91413.6|91388.6|91412.7|91387.7|91415.1|91390.1|91410.1|91385.1|44
1642579800000|2022-01-19 08:10:00|91412.6|91387.6|91407.3|91382.3|91414.4|91389.4|91404.7|91379.7|57
1642579810000|2022-01-19 08:10:10|91407.2|91382.2|91409.6|91384.6|91410.2|91385.2|91404.4|91379.4|46
1642579820000|2022-01-19 08:10:20|91410.2|91385.2|91405|91380|91410.6|91385.6|91405|91380|45
1642579830000|2022-01-19 08:10:30|91404.7|91379.7|91399.9|91374.9|91405.6|91380.6|91399|91374|47
1642579840000|2022-01-19 08:10:40|91399.5|91374.5|91391.2|91366.2|91401.8|91376.8|91391.2|91366.2|51
1642579850000|2022-01-19 08:10:50|91391.9|91366.9|91391.8|91366.8|91393|91368|91389.1|91364.1|44
1642579860000|2022-01-19 08:11:00|91391.2|91366.2|91395.7|91370.7|91395.7|91370.7|91389.7|91364.7|40
1642579870000|2022-01-19 08:11:10|91395.8|91370.8|91401.6|91376.6|91401.6|91376.6|91394.5|91369.5|42
1642579880000|2022-01-19 08:11:20|91400.9|91375.9|91402.5|91377.5|91404.3|91379.3|91399.6|91374.6|35
1642579890000|2022-01-19 08:11:30|91403.3|91378.3|91398.7|91373.7|91403.8|91378.8|91398.1|91373.1|44
1642579900000|2022-01-19 08:11:40|91399.2|91374.2|91395|91370|91399.2|91374.2|91393.5|91368.5|48
1642579910000|2022-01-19 08:11:50|91395.4|91370.4|91396.4|91371.4|91400.5|91375.5|91395.2|91370.2|53
1642579920000|2022-01-19 08:12:00|91395.8|91370.8|91392.9|91367.9|91396.9|91371.9|91387.3|91362.3|48
1642579930000|2022-01-19 08:12:10|91392.7|91367.7|91394.9|91369.9|91395.6|91370.6|91391.6|91366.6|49
1642579940000|2022-01-19 08:12:20|91395|91370|91395|91370|91395.7|91370.7|91393.4|91368.4|42
1642579950000|2022-01-19 08:12:30|91394.5|91369.5|91398|91373|91402.3|91377.3|91394.4|91369.4|50
1642579960000|2022-01-19 08:12:40|91398.4|91373.4|91408.5|91383.5|91408.8|91383.8|91397.4|91372.4|45
1642579970000|2022-01-19 08:12:50|91408.9|91383.9|91406.5|91381.5|91411.2|91386.2|91402.9|91377.9|61
1642579980000|2022-01-19 08:13:00|91406.6|91381.6|91380.7|91355.7|91406.8|91381.8|91380.7|91355.7|45
1642579990000|2022-01-19 08:13:10|91380.3|91355.3|91372.9|91347.9|91380.3|91355.3|91371.4|91346.4|59
1642580000000|2022-01-19 08:13:20|91373.1|91348.1|91364|91339|91373.4|91348.4|91363.6|91338.6|53
1642580010000|2022-01-19 08:13:30|91364.1|91339.1|91353|91328|91364.1|91339.1|91352.4|91327.4|56
1642580020000|2022-01-19 08:13:40|91353.4|91328.4|91346.2|91321.2|91353.5|91328.5|91346|91321|48
1642580030000|2022-01-19 08:13:50|91345.5|91320.5|91333.4|91308.4|91345.8|91320.8|91332.3|91307.3|64
1642580040000|2022-01-19 08:14:00|91333.1|91308.1|91329.6|91304.6|91334.2|91309.2|91328.4|91303.4|58
1642580050000|2022-01-19 08:14:10|91329.1|91304.1|91333.3|91308.3|91334.4|91309.4|91328.9|91303.9|46
1642580060000|2022-01-19 08:14:20|91333.1|91308.1|91333.7|91308.7|91334.5|91309.5|91331.4|91306.4|52
1642580070000|2022-01-19 08:14:30|91333.9|91308.9|91332.9|91307.9|91333.9|91308.9|91331.1|91306.1|40
1642580080000|2022-01-19 08:14:40|91333.1|91308.1|91347.3|91322.3|91347.3|91322.3|91333|91308|48
1642580090000|2022-01-19 08:14:50|91347.5|91322.5|91360|91335|91361.2|91336.2|91347.5|91322.5|50
1642580100000|2022-01-19 08:15:00|91360.6|91335.6|91359.8|91334.8|91362|91337|91357.5|91332.5|57
1642580110000|2022-01-19 08:15:10|91359|91334|91349.6|91324.6|91360.4|91335.4|91347.5|91322.5|58
1642580120000|2022-01-19 08:15:20|91349.7|91324.7|91346.5|91321.5|91351.6|91326.6|91346.5|91321.5|50
1642580130000|2022-01-19 08:15:30|91346.8|91321.8|91347.9|91322.9|91348.4|91323.4|91346.5|91321.5|36
1642580140000|2022-01-19 08:15:40|91348.2|91323.2|91349.1|91324.1|91351.3|91326.3|91346.3|91321.3|44
1642580150000|2022-01-19 08:15:50|91348.5|91323.5|91343.2|91318.2|91350.6|91325.6|91342.4|91317.4|38
1642580160000|2022-01-19 08:16:00|91342.7|91317.7|91330.7|91305.7|91342.7|91317.7|91327.8|91302.8|52
1642580170000|2022-01-19 08:16:10|91330.6|91305.6|91329.1|91304.1|91332.6|91307.6|91329.1|91304.1|46
1642580180000|2022-01-19 08:16:20|91329|91304|91328|91303|91329|91304|91324|91299|48
1642580190000|2022-01-19 08:16:30|91327.7|91302.7|91324.5|91299.5|91329.1|91304.1|91323.1|91298.1|48
1642580200000|2022-01-19 08:16:40|91323.6|91298.6|91321.7|91296.7|91325.5|91300.5|91320.8|91295.8|35
1642580210000|2022-01-19 08:16:50|91321.8|91296.8|91321.4|91296.4|91323.2|91298.2|91314.7|91289.7|54
1642580220000|2022-01-19 08:17:00|91321|91296|91323.8|91298.8|91324.9|91299.9|91320.9|91295.9|47
1642580230000|2022-01-19 08:17:10|91323.2|91298.2|91324.3|91299.3|91324.8|91299.8|91322.3|91297.3|36
1642580240000|2022-01-19 08:17:20|91323.6|91298.6|91314.4|91289.4|91323.6|91298.6|91313.5|91288.5|39
1642580250000|2022-01-19 08:17:30|91314.3|91289.3|91319.8|91294.8|91322.4|91297.4|91314.3|91289.3|31
1642580260000|2022-01-19 08:17:40|91320.6|91295.6|91323.3|91298.3|91324.1|91299.1|91318.7|91293.7|51
1642580270000|2022-01-19 08:17:50|91323.6|91298.6|91324.5|91299.5|91324.9|91299.9|91322.5|91297.5|35
1642580280000|2022-01-19 08:18:00|91324.6|91299.6|91332.8|91307.8|91333.6|91308.6|91323.6|91298.6|55
1642580290000|2022-01-19 08:18:10|91333.3|91308.3|91352.9|91327.9|91355.1|91330.1|91333.3|91308.3|58
1642580300000|2022-01-19 08:18:20|91352.8|91327.8|91351.1|91326.1|91354.8|91329.8|91350.3|91325.3|58
1642580310000|2022-01-19 08:18:30|91351.3|91326.3|91360|91335|91361|91336|91351.3|91326.3|50
1642580320000|2022-01-19 08:18:40|91361.8|91336.8|91368.3|91343.3|91369.3|91344.3|91361.8|91336.8|31
1642580330000|2022-01-19 08:18:50|91368.8|91343.8|91372.3|91347.3|91372.9|91347.9|91366.9|91341.9|46
1642580340000|2022-01-19 08:19:00|91372.2|91347.2|91370.5|91345.5|91372.2|91347.2|91369.4|91344.4|43
1642580350000|2022-01-19 08:19:10|91370.6|91345.6|91372|91347|91374.7|91349.7|91369.5|91344.5|48
1642580360000|2022-01-19 08:19:20|91373.6|91348.6|91371.2|91346.2|91377.9|91352.9|91370|91345|50
1642580370000|2022-01-19 08:19:30|91372.2|91347.2|91373.4|91348.4|91375.2|91350.2|91369.9|91344.9|56
1642580380000|2022-01-19 08:19:40|91373.5|91348.5|91372.5|91347.5|91375.9|91350.9|91369.9|91344.9|60
1642580390000|2022-01-19 08:19:50|91372.2|91347.2|91366.5|91341.5|91373.2|91348.2|91365.5|91340.5|41
1642580400000|2022-01-19 08:20:00|91366.2|91341.2|91369.8|91344.8|91369.9|91344.9|91365.7|91340.7|41
1642580410000|2022-01-19 08:20:10|91369.1|91344.1|91362.6|91337.6|91369.2|91344.2|91361.5|91336.5|53
1642580420000|2022-01-19 08:20:20|91364|91339|91366.1|91341.1|91366.5|91341.5|91363.2|91338.2|44
1642580430000|2022-01-19 08:20:30|91365.7|91340.7|91375.7|91350.7|91378.1|91353.1|91365.4|91340.4|59
1642580440000|2022-01-19 08:20:40|91375.2|91350.2|91408.2|91383.2|91408.9|91383.9|91375.2|91350.2|55
1642580450000|2022-01-19 08:20:50|91408.5|91383.5|91420|91395|91429.6|91404.6|91407.2|91382.2|63
1642580460000|2022-01-19 08:21:00|91420.4|91395.4|91418.9|91393.9|91420.4|91395.4|91418.7|91393.7|39
1642580470000|2022-01-19 08:21:10|91416.5|91391.5|91394.1|91369.1|91418|91393|91394|91369|53
1642580480000|2022-01-19 08:21:20|91394.3|91369.3|91384.5|91359.5|91394.3|91369.3|91383.2|91358.2|56
1642580490000|2022-01-19 08:21:30|91384|91359|91375.9|91350.9|91384.5|91359.5|91371.4|91346.4|52
1642580500000|2022-01-19 08:21:40|91376.3|91351.3|91386.8|91361.8|91386.8|91361.8|91376.3|91351.3|47
1642580510000|2022-01-19 08:21:50|91385|91360|91387.6|91362.6|91388.7|91363.7|91385|91360|56
1642580520000|2022-01-19 08:22:00|91388.6|91363.6|91387.6|91362.6|91388.7|91363.7|91381.6|91356.6|48
1642580530000|2022-01-19 08:22:10|91387.5|91362.5|91418.2|91393.2|91418.2|91393.2|91387.5|91362.5|68
1642580540000|2022-01-19 08:22:20|91420.7|91395.7|91424.3|91399.3|91427.8|91402.8|91420.7|91395.7|57
1642580550000|2022-01-19 08:22:30|91425|91400|91424.2|91399.2|91426.5|91401.5|91422.8|91397.8|48
1642580560000|2022-01-19 08:22:40|91424.4|91399.4|91420.4|91395.4|91424.6|91399.6|91420|91395|44
1642580570000|2022-01-19 08:22:50|91420.3|91395.3|91411.6|91386.6|91422.7|91397.7|91411.2|91386.2|51
1642580580000|2022-01-19 08:23:00|91412.8|91387.8|91408.7|91383.7|91412.8|91387.8|91405.3|91380.3|60
1642580590000|2022-01-19 08:23:10|91408.3|91383.3|91407.2|91382.2|91408.3|91383.3|91407.2|91382.2|33
1642580600000|2022-01-19 08:23:20|91407.5|91382.5|91412|91387|91413.8|91388.8|91407.2|91382.2|30
1642580610000|2022-01-19 08:23:30|91412.8|91387.8|91417.2|91392.2|91417.2|91392.2|91411.4|91386.4|36
1642580620000|2022-01-19 08:23:40|91415.9|91390.9|91411.2|91386.2|91415.9|91390.9|91409.7|91384.7|45
1642580630000|2022-01-19 08:23:50|91411.3|91386.3|91422.9|91397.9|91424.3|91399.3|91410.7|91385.7|41
1642580640000|2022-01-19 08:24:00|91422.8|91397.8|91453.9|91428.9|91453.9|91428.9|91420|91395|48
1642580650000|2022-01-19 08:24:10|91454|91429|91443.8|91418.8|91455.6|91430.6|91442.2|91417.2|61
1642580660000|2022-01-19 08:24:20|91443.3|91418.3|91444.3|91419.3|91447.7|91422.7|91441.2|91416.2|56
1642580670000|2022-01-19 08:24:30|91444.2|91419.2|91432.6|91407.6|91445.6|91420.6|91431.7|91406.7|52
1642580680000|2022-01-19 08:24:40|91432.8|91407.8|91438.5|91413.5|91440.6|91415.6|91432|91407|44
1642580690000|2022-01-19 08:24:50|91438.8|91413.8|91440.4|91415.4|91441.7|91416.7|91437.1|91412.1|37
1642580700000|2022-01-19 08:25:00|91438|91413|91438|91413|91440|91415|91436|91411|43
1642580710000|2022-01-19 08:25:10|91438.6|91413.6|91438.3|91413.3|91439.5|91414.5|91437.7|91412.7|40
1642580720000|2022-01-19 08:25:20|91438.8|91413.8|91438.7|91413.7|91440.2|91415.2|91438.5|91413.5|38
1642580730000|2022-01-19 08:25:30|91438.9|91413.9|91440.4|91415.4|91440.4|91415.4|91438.7|91413.7|24
1642580740000|2022-01-19 08:25:40|91440.2|91415.2|91439.8|91414.8|91441|91416|91438.6|91413.6|41
1642580750000|2022-01-19 08:25:50|91439.9|91414.9|91440.1|91415.1|91440.2|91415.2|91438.8|91413.8|24
1642580760000|2022-01-19 08:26:00|91440|91415|91441.6|91416.6|91442.5|91417.5|91439.2|91414.2|34
1642580770000|2022-01-19 08:26:10|91441.4|91416.4|91441.3|91416.3|91442.4|91417.4|91441.2|91416.2|32
1642580780000|2022-01-19 08:26:20|91441.2|91416.2|91439|91414|91442.3|91417.3|91437.3|91412.3|46
1642580790000|2022-01-19 08:26:30|91439.3|91414.3|91427.7|91402.7|91440.3|91415.3|91427.7|91402.7|56
1642580800000|2022-01-19 08:26:40|91427.6|91402.6|91413.6|91388.6|91428.4|91403.4|91413|91388|46
1642580810000|2022-01-19 08:26:50|91413.3|91388.3|91383.2|91358.2|91413.3|91388.3|91382.9|91357.9|57
1642580820000|2022-01-19 08:27:00|91383.7|91358.7|91376.5|91351.5|91384.2|91359.2|91374.1|91349.1|52
1642580830000|2022-01-19 08:27:10|91377|91352|91378.6|91353.6|91380|91355|91374.2|91349.2|52
1642580840000|2022-01-19 08:27:20|91379.1|91354.1|91384.4|91359.4|91390.4|91365.4|91378.5|91353.5|56
1642580850000|2022-01-19 08:27:30|91384.1|91359.1|91383.7|91358.7|91384.3|91359.3|91379.1|91354.1|34
1642580860000|2022-01-19 08:27:40|91385.8|91360.8|91379.2|91354.2|91386|91361|91377.1|91352.1|48
1642580870000|2022-01-19 08:27:50|91379.8|91354.8|91391.1|91366.1|91393.2|91368.2|91378.2|91353.2|48
1642580880000|2022-01-19 08:28:00|91387.3|91362.3|91399.7|91374.7|91400.1|91375.1|91387.3|91362.3|51
1642580890000|2022-01-19 08:28:10|91400.6|91375.6|91394.8|91369.8|91400.6|91375.6|91390.1|91365.1|58
1642580900000|2022-01-19 08:28:20|91394.7|91369.7|91391.9|91366.9|91396.1|91371.1|91390.6|91365.6|30
1642580910000|2022-01-19 08:28:30|91392.1|91367.1|91388.6|91363.6|91392.1|91367.1|91387.9|91362.9|32
1642580920000|2022-01-19 08:28:40|91388.7|91363.7|91391.5|91366.5|91392.5|91367.5|91387.3|91362.3|26
1642580930000|2022-01-19 08:28:50|91391.6|91366.6|91393.5|91368.5|91394.8|91369.8|91391.1|91366.1|41
1642580940000|2022-01-19 08:29:00|91395.1|91370.1|91410.6|91385.6|91411.7|91386.7|91395|91370|39
1642580950000|2022-01-19 08:29:10|91409.1|91384.1|91419.6|91394.6|91420.4|91395.4|91409.1|91384.1|48
1642580960000|2022-01-19 08:29:20|91419.8|91394.8|91420.2|91395.2|91422.4|91397.4|91419.2|91394.2|36
1642580970000|2022-01-19 08:29:30|91420|91395|91427.3|91402.3|91430.3|91405.3|91420|91395|52
1642580980000|2022-01-19 08:29:40|91427.4|91402.4|91424.7|91399.7|91427.4|91402.4|91420.8|91395.8|37
1642580990000|2022-01-19 08:29:50|91424.6|91399.6|91419.4|91394.4|91429.2|91404.2|91418.8|91393.8|47
1642581000000|2022-01-19 08:30:00|91420.7|91395.7|91420.8|91395.8|91421.4|91396.4|91419.6|91394.6|29
1642581010000|2022-01-19 08:30:10|91421|91396|91418.1|91393.1|91421|91396|91415.8|91390.8|39
1642581020000|2022-01-19 08:30:20|91417.8|91392.8|91421.2|91396.2|91425.4|91400.4|91417.1|91392.1|57
1642581030000|2022-01-19 08:30:30|91421.5|91396.5|91416.9|91391.9|91424.6|91399.6|91415.5|91390.5|55
1642581040000|2022-01-19 08:30:40|91417|91392|91413.4|91388.4|91418.7|91393.7|91411.5|91386.5|44
1642581050000|2022-01-19 08:30:50|91414.3|91389.3|91416.8|91391.8|91418.4|91393.4|91414.3|91389.3|42
1642581060000|2022-01-19 08:31:00|91416.9|91391.9|91417.3|91392.3|91417.3|91392.3|91414.6|91389.6|33
1642581070000|2022-01-19 08:31:10|91417.2|91392.2|91419.4|91394.4|91420.1|91395.1|91416.9|91391.9|28
1642581080000|2022-01-19 08:31:20|91419.1|91394.1|91416.9|91391.9|91419.3|91394.3|91415.6|91390.6|28
1642581090000|2022-01-19 08:31:30|91417.4|91392.4|91416.3|91391.3|91418|91393|91414.6|91389.6|28
1642581100000|2022-01-19 08:31:40|91416.5|91391.5|91394.5|91369.5|91416.6|91391.6|91394.5|91369.5|43
1642581110000|2022-01-19 08:31:50|91394.4|91369.4|91400|91375|91401.5|91376.5|91394.4|91369.4|38
1642581120000|2022-01-19 08:32:00|91400.3|91375.3|91407.4|91382.4|91409.5|91384.5|91400|91375|55
1642581130000|2022-01-19 08:32:10|91407.6|91382.6|91412.6|91387.6|91413.8|91388.8|91407.2|91382.2|39
1642581140000|2022-01-19 08:32:20|91413.8|91388.8|91414.7|91389.7|91415.8|91390.8|91410.7|91385.7|37
1642581150000|2022-01-19 08:32:30|91414.5|91389.5|91410.7|91385.7|91417.1|91392.1|91410.7|91385.7|48
1642581160000|2022-01-19 08:32:40|91411.5|91386.5|91409.4|91384.4|91411.8|91386.8|91408.8|91383.8|24
1642581170000|2022-01-19 08:32:50|91409.6|91384.6|91416.7|91391.7|91417.4|91392.4|91409.1|91384.1|39
1642581180000|2022-01-19 08:33:00|91416.6|91391.6|91415|91390|91421.6|91396.6|91414.6|91389.6|41
1642581190000|2022-01-19 08:33:10|91415.2|91390.2|91420.3|91395.3|91423.2|91398.2|91415.1|91390.1|45
1642581200000|2022-01-19 08:33:20|91420.4|91395.4|91417.5|91392.5|91420.7|91395.7|91414.4|91389.4|45
1642581210000|2022-01-19 08:33:30|91417.2|91392.2|91415|91390|91419.4|91394.4|91411.5|91386.5|40
1642581220000|2022-01-19 08:33:40|91414.7|91389.7|91413.2|91388.2|91415.3|91390.3|91411.2|91386.2|46
1642581230000|2022-01-19 08:33:50|91413.1|91388.1|91411.6|91386.6|91415.9|91390.9|91411.6|91386.6|28
1642581240000|2022-01-19 08:34:00|91411.7|91386.7|91406.1|91381.1|91412.4|91387.4|91405.4|91380.4|30
1642581250000|2022-01-19 08:34:10|91406.6|91381.6|91383.4|91358.4|91407|91382|91382.7|91357.7|56
1642581260000|2022-01-19 08:34:20|91383.7|91358.7|91364.4|91339.4|91383.8|91358.8|91364.4|91339.4|61
1642581270000|2022-01-19 08:34:30|91355.6|91330.6|91345.9|91320.9|91355.8|91330.8|91342.9|91317.9|55
1642581280000|2022-01-19 08:34:40|91346.1|91321.1|91344.5|91319.5|91348.3|91323.3|91343|91318|45
1642581290000|2022-01-19 08:34:50|91345.2|91320.2|91341|91316|91345.2|91320.2|91338.6|91313.6|66
1642581300000|2022-01-19 08:35:00|91341.5|91316.5|91341.5|91316.5|91344.1|91319.1|91341.2|91316.2|47
1642581310000|2022-01-19 08:35:10|91342|91317|91344.4|91319.4|91344.9|91319.9|91341.6|91316.6|46
1642581320000|2022-01-19 08:35:20|91344.1|91319.1|91335.6|91310.6|91344.2|91319.2|91335.4|91310.4|39
1642581330000|2022-01-19 08:35:30|91336|91311|91335.5|91310.5|91337.3|91312.3|91333.1|91308.1|42
1642581340000|2022-01-19 08:35:40|91335.7|91310.7|91332.9|91307.9|91335.7|91310.7|91331.6|91306.6|51
1642581350000|2022-01-19 08:35:50|91333.1|91308.1|91340.6|91315.6|91341.3|91316.3|91330.5|91305.5|42
1642581360000|2022-01-19 08:36:00|91340.8|91315.8|91340.2|91315.2|91341.1|91316.1|91335.3|91310.3|48
1642581370000|2022-01-19 08:36:10|91340.3|91315.3|91337.1|91312.1|91343.8|91318.8|91336|91311|38
1642581380000|2022-01-19 08:36:20|91337.2|91312.2|91345.2|91320.2|91345.9|91320.9|91335.3|91310.3|54
1642581390000|2022-01-19 08:36:30|91344.9|91319.9|91344.3|91319.3|91348.6|91323.6|91344.3|91319.3|32
1642581400000|2022-01-19 08:36:40|91344.8|91319.8|91340.8|91315.8|91345.2|91320.2|91340.8|91315.8|44
1642581410000|2022-01-19 08:36:50|91340.7|91315.7|91338.3|91313.3|91340.9|91315.9|91336.9|91311.9|32
1642581420000|2022-01-19 08:37:00|91339.6|91314.6|91339.4|91314.4|91341.1|91316.1|91337|91312|52
1642581430000|2022-01-19 08:37:10|91338.5|91313.5|91337.7|91312.7|91338.8|91313.8|91336.9|91311.9|25
1642581440000|2022-01-19 08:37:20|91337.9|91312.9|91338.4|91313.4|91339.5|91314.5|91336.9|91311.9|36
1642581450000|2022-01-19 08:37:30|91337.3|91312.3|91344.2|91319.2|91346.1|91321.1|91337.3|91312.3|39
1642581460000|2022-01-19 08:37:40|91344|91319|91339.8|91314.8|91344.3|91319.3|91339.6|91314.6|36
1642581470000|2022-01-19 08:37:50|91339.1|91314.1|91335.4|91310.4|91339.8|91314.8|91333.3|91308.3|36
1642581480000|2022-01-19 08:38:00|91335.7|91310.7|91334.9|91309.9|91337.4|91312.4|91327.9|91302.9|52
1642581490000|2022-01-19 08:38:10|91335.5|91310.5|91335.9|91310.9|91337|91312|91332.5|91307.5|44
1642581500000|2022-01-19 08:38:20|91335.6|91310.6|91340.3|91315.3|91342.2|91317.2|91335|91310|34
1642581510000|2022-01-19 08:38:30|91339.7|91314.7|91340.9|91315.9|91342.3|91317.3|91339.2|91314.2|40
1642581520000|2022-01-19 08:38:40|91341.2|91316.2|91346.3|91321.3|91346.3|91321.3|91339.5|91314.5|40
1642581530000|2022-01-19 08:38:50|91342.8|91317.8|91341.9|91316.9|91346.9|91321.9|91340.8|91315.8|44
1642581540000|2022-01-19 08:39:00|91342.7|91317.7|91348.1|91323.1|91349|91324|91342.7|91317.7|47
1642581550000|2022-01-19 08:39:10|91346.6|91321.6|91347.1|91322.1|91348.5|91323.5|91346.6|91321.6|30
1642581560000|2022-01-19 08:39:20|91346.8|91321.8|91350.3|91325.3|91353.5|91328.5|91346.6|91321.6|35
1642581570000|2022-01-19 08:39:30|91350.7|91325.7|91354|91329|91354.6|91329.6|91350.5|91325.5|42
1642581580000|2022-01-19 08:39:40|91353.8|91328.8|91346.3|91321.3|91353.8|91328.8|91342.3|91317.3|47
1642581590000|2022-01-19 08:39:50|91346|91321|91342.5|91317.5|91346.2|91321.2|91342|91317|38
1642581600000|2022-01-19 08:40:00|91342.2|91317.2|91343.3|91318.3|91343.3|91318.3|91335.8|91310.8|41
1642581610000|2022-01-19 08:40:10|91343.6|91318.6|91350.6|91325.6|91350.6|91325.6|91341.9|91316.9|40
1642581620000|2022-01-19 08:40:20|91350.7|91325.7|91346.4|91321.4|91350.7|91325.7|91344.5|91319.5|32
1642581630000|2022-01-19 08:40:30|91346.8|91321.8|91335.2|91310.2|91346.8|91321.8|91331.6|91306.6|39
1642581640000|2022-01-19 08:40:40|91335.3|91310.3|91373.8|91348.8|91381.4|91356.4|91333.8|91308.8|56
1642581650000|2022-01-19 08:40:50|91373.9|91348.9|91375|91350|91375.6|91350.6|91371.8|91346.8|38
1642581660000|2022-01-19 08:41:00|91373.5|91348.5|91373.8|91348.8|91375.6|91350.6|91372.3|91347.3|46
1642581670000|2022-01-19 08:41:10|91374.2|91349.2|91369.5|91344.5|91375.2|91350.2|91369.2|91344.2|46
1642581680000|2022-01-19 08:41:20|91369.7|91344.7|91373.3|91348.3|91376.2|91351.2|91369.7|91344.7|38
1642581690000|2022-01-19 08:41:30|91373.6|91348.6|91376.7|91351.7|91376.7|91351.7|91373.1|91348.1|22
1642581700000|2022-01-19 08:41:40|91376.8|91351.8|91382|91357|91382.6|91357.6|91375.5|91350.5|32
1642581710000|2022-01-19 08:41:50|91381.2|91356.2|91383.8|91358.8|91385.2|91360.2|91381.2|91356.2|27
1642581720000|2022-01-19 08:42:00|91383.7|91358.7|91394.6|91369.6|91399.3|91374.3|91383.7|91358.7|60
1642581730000|2022-01-19 08:42:10|91394.5|91369.5|91391.7|91366.7|91394.5|91369.5|91391.4|91366.4|33
1642581740000|2022-01-19 08:42:20|91391.5|91366.5|91388.8|91363.8|91396|91371|91386.6|91361.6|34
1642581750000|2022-01-19 08:42:30|91386.8|91361.8|91388.6|91363.6|91391.8|91366.8|91386.8|91361.8|35
1642581760000|2022-01-19 08:42:40|91389.4|91364.4|91389.4|91364.4|91395.1|91370.1|91388.3|91363.3|50
1642581770000|2022-01-19 08:42:50|91389.7|91364.7|91389.8|91364.8|91389.8|91364.8|91387.3|91362.3|31
1642581780000|2022-01-19 08:43:00|91389.9|91364.9|91381.7|91356.7|91397.9|91372.9|91380.4|91355.4|60
1642581790000|2022-01-19 08:43:10|91382.2|91357.2|91374.3|91349.3|91385.4|91360.4|91374.3|91349.3|50
1642581800000|2022-01-19 08:43:20|91373.4|91348.4|91372.3|91347.3|91377.8|91352.8|91371.8|91346.8|49
1642581810000|2022-01-19 08:43:30|91372.4|91347.4|91338.9|91313.9|91372.4|91347.4|91338.8|91313.8|58
1642581820000|2022-01-19 08:43:40|91339.6|91314.6|91326.1|91301.1|91343.9|91318.9|91316|91291|62
1642581830000|2022-01-19 08:43:50|91326.6|91301.6|91336.1|91311.1|91341.6|91316.6|91326.6|91301.6|56
1642581840000|2022-01-19 08:44:00|91335.9|91310.9|91334.5|91309.5|91339|91314|91333.5|91308.5|49
1642581850000|2022-01-19 08:44:10|91334.3|91309.3|91335.3|91310.3|91335.9|91310.9|91332.9|91307.9|34
1642581860000|2022-01-19 08:44:20|91335.2|91310.2|91320.2|91295.2|91337.6|91312.6|91319.5|91294.5|39
1642581870000|2022-01-19 08:44:30|91320.8|91295.8|91303.3|91278.3|91325|91300|91303.2|91278.2|63
1642581880000|2022-01-19 08:44:40|91303.6|91278.6|91285.5|91260.5|91313.2|91288.2|91285.5|91260.5|64
1642581890000|2022-01-19 08:44:50|91288.5|91263.5|91288.8|91263.8|91290.1|91265.1|91285.5|91260.5|54
1642581900000|2022-01-19 08:45:00|91287|91262|91288.4|91263.4|91290.4|91265.4|91285.2|91260.2|55
1642581910000|2022-01-19 08:45:10|91288.8|91263.8|91289.2|91264.2|91291.8|91266.8|91285.1|91260.1|48
1642581920000|2022-01-19 08:45:20|91289.3|91264.3|91297.1|91272.1|91298.6|91273.6|91288.9|91263.9|55
1642581930000|2022-01-19 08:45:30|91297|91272|91284.8|91259.8|91297|91272|91279.6|91254.6|49
1642581940000|2022-01-19 08:45:40|91284.1|91259.1|91275.3|91250.3|91285.3|91260.3|91275.3|91250.3|48
1642581950000|2022-01-19 08:45:50|91275.8|91250.8|91279.1|91254.1|91279.7|91254.7|91268.6|91243.6|55
1642581960000|2022-01-19 08:46:00|91277.9|91252.9|91282.1|91257.1|91283.3|91258.3|91277.9|91252.9|39
1642581970000|2022-01-19 08:46:10|91282.8|91257.8|91286.7|91261.7|91286.7|91261.7|91282.5|91257.5|48
1642581980000|2022-01-19 08:46:20|91287.4|91262.4|91284.6|91259.6|91288.4|91263.4|91284.4|91259.4|38
1642581990000|2022-01-19 08:46:30|91284.4|91259.4|91283.3|91258.3|91287.3|91262.3|91281.4|91256.4|39
1642582000000|2022-01-19 08:46:40|91283.5|91258.5|91282.7|91257.7|91287|91262|91282.6|91257.6|43
1642582010000|2022-01-19 08:46:50|91283.2|91258.2|91286.1|91261.1|91287.8|91262.8|91281.4|91256.4|52
1642582020000|2022-01-19 08:47:00|91286|91261|91289|91264|91289.5|91264.5|91284.4|91259.4|44
1642582030000|2022-01-19 08:47:10|91289.1|91264.1|91280.8|91255.8|91289.3|91264.3|91279.3|91254.3|36
1642582040000|2022-01-19 08:47:20|91283.7|91258.7|91286.6|91261.6|91289.4|91264.4|91280.3|91255.3|48
1642582050000|2022-01-19 08:47:30|91285.3|91260.3|91281.3|91256.3|91286.2|91261.2|91280.3|91255.3|50
1642582060000|2022-01-19 08:47:40|91280.1|91255.1|91279.1|91254.1|91282.3|91257.3|91276.5|91251.5|51
1642582070000|2022-01-19 08:47:50|91279.2|91254.2|91280.6|91255.6|91283.1|91258.1|91278|91253|52
1642582080000|2022-01-19 08:48:00|91280.5|91255.5|91286.1|91261.1|91286.1|91261.1|91278.7|91253.7|46
1642582090000|2022-01-19 08:48:10|91286.2|91261.2|91294.7|91269.7|91297|91272|91283.3|91258.3|55
1642582100000|2022-01-19 08:48:20|91295|91270|91288.6|91263.6|91295|91270|91285.2|91260.2|47
1642582110000|2022-01-19 08:48:30|91288|91263|91289.7|91264.7|91289.7|91264.7|91286.9|91261.9|25
1642582120000|2022-01-19 08:48:40|91289.8|91264.8|91283.6|91258.6|91290|91265|91282.5|91257.5|43
1642582130000|2022-01-19 08:48:50|91284|91259|91285.6|91260.6|91287.1|91262.1|91284|91259|42
1642582140000|2022-01-19 08:49:00|91285.5|91260.5|91288.3|91263.3|91288.3|91263.3|91284.5|91259.5|38
1642582150000|2022-01-19 08:49:10|91287.3|91262.3|91287.6|91262.6|91288.9|91263.9|91286.3|91261.3|32
1642582160000|2022-01-19 08:49:20|91287.4|91262.4|91288.9|91263.9|91289.4|91264.4|91287.4|91262.4|31
1642582170000|2022-01-19 08:49:30|91288.4|91263.4|91287.1|91262.1|91290.4|91265.4|91285.3|91260.3|35
1642582180000|2022-01-19 08:49:40|91287.4|91262.4|91286.5|91261.5|91288.5|91263.5|91284.9|91259.9|34
1642582190000|2022-01-19 08:49:50|91286.4|91261.4|91279.2|91254.2|91287.7|91262.7|91278.5|91253.5|47
1642582200000|2022-01-19 08:50:00|91278.7|91253.7|91283.7|91258.7|91288.3|91263.3|91278.7|91253.7|34
1642582210000|2022-01-19 08:50:10|91284.4|91259.4|91288|91263|91290.9|91265.9|91283.1|91258.1|45
1642582220000|2022-01-19 08:50:20|91288.2|91263.2|91289.3|91264.3|91292.4|91267.4|91288.2|91263.2|27
1642582230000|2022-01-19 08:50:30|91289.6|91264.6|91284.2|91259.2|91292|91267|91283|91258|51
1642582240000|2022-01-19 08:50:40|91285.3|91260.3|91292.1|91267.1|91295.3|91270.3|91283.5|91258.5|48
1642582250000|2022-01-19 08:50:50|91292|91267|91284.2|91259.2|91297.4|91272.4|91284.2|91259.2|51
1642582260000|2022-01-19 08:51:00|91284.8|91259.8|91281.2|91256.2|91287.4|91262.4|91281.1|91256.1|42
1642582270000|2022-01-19 08:51:10|91283.4|91258.4|91280.1|91255.1|91284|91259|91277.5|91252.5|40
1642582280000|2022-01-19 08:51:20|91280.2|91255.2|91281.1|91256.1|91283.5|91258.5|91279.5|91254.5|38
1642582290000|2022-01-19 08:51:30|91282.2|91257.2|91280.5|91255.5|91282.9|91257.9|91278.5|91253.5|47
1642582300000|2022-01-19 08:51:40|91279.1|91254.1|91280.7|91255.7|91281.6|91256.6|91278.6|91253.6|35
1642582310000|2022-01-19 08:51:50|91280.9|91255.9|91282.4|91257.4|91283.9|91258.9|91279.4|91254.4|36
1642582320000|2022-01-19 08:52:00|91283.1|91258.1|91298.6|91273.6|91299.4|91274.4|91282.2|91257.2|56
1642582330000|2022-01-19 08:52:10|91298.7|91273.7|91300.9|91275.9|91309|91284|91297.6|91272.6|70
1642582340000|2022-01-19 08:52:20|91301.2|91276.2|91292.5|91267.5|91301.2|91276.2|91290.4|91265.4|49
1642582350000|2022-01-19 08:52:30|91294|91269|91298.5|91273.5|91299.7|91274.7|91293.4|91268.4|53
1642582360000|2022-01-19 08:52:40|91297.4|91272.4|91300|91275|91303.4|91278.4|91295.3|91270.3|58
1642582370000|2022-01-19 08:52:50|91300.2|91275.2|91302.7|91277.7|91303.8|91278.8|91298.8|91273.8|40
1642582380000|2022-01-19 08:53:00|91304.2|91279.2|91306.4|91281.4|91308.2|91283.2|91301.1|91276.1|44
1642582390000|2022-01-19 08:53:10|91306.6|91281.6|91305.6|91280.6|91306.7|91281.7|91305|91280|36
1642582400000|2022-01-19 08:53:20|91305.7|91280.7|91306|91281|91306|91281|91304|91279|37
1642582410000|2022-01-19 08:53:30|91305.8|91280.8|91318.5|91293.5|91318.5|91293.5|91305.8|91280.8|53
1642582420000|2022-01-19 08:53:40|91318|91293|91312.8|91287.8|91321.2|91296.2|91311.3|91286.3|51
1642582430000|2022-01-19 08:53:50|91313.8|91288.8|91312.3|91287.3|91315.6|91290.6|91311.5|91286.5|44
1642582440000|2022-01-19 08:54:00|91312.6|91287.6|91316.4|91291.4|91316.4|91291.4|91308.3|91283.3|50
1642582450000|2022-01-19 08:54:10|91317.2|91292.2|91310.1|91285.1|91317.2|91292.2|91308.6|91283.6|42
1642582460000|2022-01-19 08:54:20|91310.6|91285.6|91304.3|91279.3|91312.2|91287.2|91300.3|91275.3|47
1642582470000|2022-01-19 08:54:30|91304.2|91279.2|91303.9|91278.9|91304.2|91279.2|91300.7|91275.7|39
1642582480000|2022-01-19 08:54:40|91304.1|91279.1|91304.3|91279.3|91307.1|91282.1|91297.5|91272.5|43
1642582490000|2022-01-19 08:54:50|91304.5|91279.5|91305.9|91280.9|91307.4|91282.4|91304.4|91279.4|41
1642582500000|2022-01-19 08:55:00|91305.5|91280.5|91303.4|91278.4|91305.5|91280.5|91302.7|91277.7|40
1642582510000|2022-01-19 08:55:10|91303.6|91278.6|91296.5|91271.5|91304.5|91279.5|91294.9|91269.9|41
1642582520000|2022-01-19 08:55:20|91295.9|91270.9|91296.3|91271.3|91296.6|91271.6|91294.4|91269.4|35
1642582530000|2022-01-19 08:55:30|91296.1|91271.1|91295.8|91270.8|91297.1|91272.1|91292.5|91267.5|44
1642582540000|2022-01-19 08:55:40|91294.7|91269.7|91298.5|91273.5|91298.5|91273.5|91294.6|91269.6|38
1642582550000|2022-01-19 08:55:50|91298.3|91273.3|91303.7|91278.7|91303.9|91278.9|91297.3|91272.3|46
1642582560000|2022-01-19 08:56:00|91303.6|91278.6|91302.6|91277.6|91304.4|91279.4|91301.9|91276.9|38
1642582570000|2022-01-19 08:56:10|91302.4|91277.4|91303.2|91278.2|91304.3|91279.3|91302.4|91277.4|47
1642582580000|2022-01-19 08:56:20|91303.3|91278.3|91306.1|91281.1|91307.3|91282.3|91302.6|91277.6|43
1642582590000|2022-01-19 08:56:30|91306.2|91281.2|91322.9|91297.9|91324.5|91299.5|91303.5|91278.5|53
1642582600000|2022-01-19 08:56:40|91323.1|91298.1|91327.4|91302.4|91330.1|91305.1|91322|91297|40
1642582610000|2022-01-19 08:56:50|91327.7|91302.7|91334.5|91309.5|91334.5|91309.5|91326.9|91301.9|44
1642582620000|2022-01-19 08:57:00|91333.9|91308.9|91354.6|91329.6|91356.2|91331.2|91330|91305|57
1642582630000|2022-01-19 08:57:10|91354.7|91329.7|91348.9|91323.9|91354.7|91329.7|91348.6|91323.6|39
1642582640000|2022-01-19 08:57:20|91349.5|91324.5|91357.3|91332.3|91358.4|91333.4|91348.9|91323.9|36
1642582650000|2022-01-19 08:57:30|91357.8|91332.8|91361.4|91336.4|91361.4|91336.4|91356.4|91331.4|53
1642582660000|2022-01-19 08:57:40|91360.3|91335.3|91389.2|91364.2|91392.7|91367.7|91360.3|91335.3|67
1642582670000|2022-01-19 08:57:50|91389.1|91364.1|91387.4|91362.4|91389.6|91364.6|91383.8|91358.8|55
1642582680000|2022-01-19 08:58:00|91387.5|91362.5|91389.9|91364.9|91391.1|91366.1|91386.7|91361.7|55
1642582690000|2022-01-19 08:58:10|91389.5|91364.5|91369.9|91344.9|91395.1|91370.1|91369.9|91344.9|62
1642582700000|2022-01-19 08:58:20|91370|91345|91370.3|91345.3|91372.5|91347.5|91369.9|91344.9|42
1642582710000|2022-01-19 08:58:30|91369.4|91344.4|91377.7|91352.7|91382.3|91357.3|91368.6|91343.6|31
1642582720000|2022-01-19 08:58:40|91377.3|91352.3|91373.2|91348.2|91380.2|91355.2|91372.8|91347.8|44
1642582730000|2022-01-19 08:58:50|91373.1|91348.1|91378|91353|91385.3|91360.3|91372.5|91347.5|45
1642582740000|2022-01-19 08:59:00|91378.2|91353.2|91377.1|91352.1|91380.8|91355.8|91374.7|91349.7|50
1642582750000|2022-01-19 08:59:10|91376.9|91351.9|91384|91359|91385.6|91360.6|91375.9|91350.9|46
1642582760000|2022-01-19 08:59:20|91384.2|91359.2|91389.9|91364.9|91391.7|91366.7|91383.2|91358.2|55
1642582770000|2022-01-19 08:59:30|91390.4|91365.4|91387.2|91362.2|91391.5|91366.5|91386|91361|62
1642582780000|2022-01-19 08:59:40|91386.5|91361.5|91384.5|91359.5|91387.1|91362.1|91383.7|91358.7|51
1642582790000|2022-01-19 08:59:50|91385.3|91360.3|91379.8|91354.8|91389.9|91364.9|91378.3|91353.3|55
1642582800000|2022-01-19 09:00:00|91378.9|91353.9|91370.8|91345.8|91389.6|91364.6|91370.7|91345.7|58
1642582810000|2022-01-19 09:00:10|91371.4|91346.4|91376.2|91351.2|91378.7|91353.7|91370.7|91345.7|46
1642582820000|2022-01-19 09:00:20|91375.8|91350.8|91379.8|91354.8|91381.5|91356.5|91375.6|91350.6|46
1642582830000|2022-01-19 09:00:30|91378.4|91353.4|91375.2|91350.2|91379.8|91354.8|91374.4|91349.4|46
1642582840000|2022-01-19 09:00:40|91375|91350|91371.1|91346.1|91376.1|91351.1|91369.4|91344.4|38
1642582850000|2022-01-19 09:00:50|91371.3|91346.3|91367.6|91342.6|91373.1|91348.1|91366.2|91341.2|40
1642582860000|2022-01-19 09:01:00|91365.3|91340.3|91366.7|91341.7|91368.1|91343.1|91365.3|91340.3|49
1642582870000|2022-01-19 09:01:10|91366.8|91341.8|91363.1|91338.1|91368.3|91343.3|91361.4|91336.4|42
1642582880000|2022-01-19 09:01:20|91363|91338|91358.9|91333.9|91365.5|91340.5|91357.8|91332.8|43
1642582890000|2022-01-19 09:01:30|91358.3|91333.3|91353.4|91328.4|91358.5|91333.5|91351.6|91326.6|53
1642582900000|2022-01-19 09:01:40|91354.7|91329.7|91357.2|91332.2|91359.9|91334.9|91353.9|91328.9|40
1642582910000|2022-01-19 09:01:50|91356.9|91331.9|91349.5|91324.5|91357|91332|91349.4|91324.4|48
1642582920000|2022-01-19 09:02:00|91349.7|91324.7|91352|91327|91353.1|91328.1|91349.7|91324.7|50
1642582930000|2022-01-19 09:02:10|91352.4|91327.4|91353.8|91328.8|91356.3|91331.3|91350.4|91325.4|50
1642582940000|2022-01-19 09:02:20|91353.4|91328.4|91343.2|91318.2|91353.9|91328.9|91342.4|91317.4|52
1642582950000|2022-01-19 09:02:30|91343.1|91318.1|91346.2|91321.2|91346.4|91321.4|91343.1|91318.1|39
1642582960000|2022-01-19 09:02:40|91346.4|91321.4|91345.5|91320.5|91347|91322|91344.5|91319.5|40
1642582970000|2022-01-19 09:02:50|91345.3|91320.3|91343.5|91318.5|91348.4|91323.4|91340.9|91315.9|42
1642582980000|2022-01-19 09:03:00|91343.6|91318.6|91339.8|91314.8|91343.6|91318.6|91335.5|91310.5|62
1642582990000|2022-01-19 09:03:10|91339.9|91314.9|91333.6|91308.6|91339.9|91314.9|91333.6|91308.6|48
1642583000000|2022-01-19 09:03:20|91336.4|91311.4|91313.4|91288.4|91336.4|91311.4|91313.4|91288.4|59
1642583010000|2022-01-19 09:03:30|91314|91289|91303.7|91278.7|91315.7|91290.7|91303.1|91278.1|55
1642583020000|2022-01-19 09:03:40|91304.2|91279.2|91305.3|91280.3|91305.7|91280.7|91301.2|91276.2|44
1642583030000|2022-01-19 09:03:50|91305.1|91280.1|91302|91277|91305.1|91280.1|91300.9|91275.9|53
1642583040000|2022-01-19 09:04:00|91302.9|91277.9|91307.7|91282.7|91311.1|91286.1|91302.5|91277.5|46
1642583050000|2022-01-19 09:04:10|91307.5|91282.5|91301.7|91276.7|91308|91283|91301.1|91276.1|34
1642583060000|2022-01-19 09:04:20|91302.9|91277.9|91301.1|91276.1|91303.2|91278.2|91299.8|91274.8|43
1642583070000|2022-01-19 09:04:30|91300.8|91275.8|91305.2|91280.2|91305.3|91280.3|91300|91275|37
1642583080000|2022-01-19 09:04:40|91305.3|91280.3|91305.9|91280.9|91311.1|91286.1|91303.4|91278.4|54
1642583090000|2022-01-19 09:04:50|91306.8|91281.8|91305|91280|91307.5|91282.5|91303.5|91278.5|35
1642583100000|2022-01-19 09:05:00|91305.3|91280.3|91298.3|91273.3|91305.3|91280.3|91298.1|91273.1|46
1642583110000|2022-01-19 09:05:10|91298|91273|91297.2|91272.2|91298.4|91273.4|91288.2|91263.2|58
1642583120000|2022-01-19 09:05:20|91297.8|91272.8|91303.8|91278.8|91304.3|91279.3|91295.7|91270.7|55
1642583130000|2022-01-19 09:05:30|91303.5|91278.5|91307.6|91282.6|91311.4|91286.4|91303.5|91278.5|47
1642583140000|2022-01-19 09:05:40|91307.7|91282.7|91305.3|91280.3|91310.3|91285.3|91305.3|91280.3|47
1642583150000|2022-01-19 09:05:50|91304.8|91279.8|91308.9|91283.9|91309.9|91284.9|91304.5|91279.5|47
1642583160000|2022-01-19 09:06:00|91309.1|91284.1|91309.7|91284.7|91309.7|91284.7|91308.2|91283.2|32
1642583170000|2022-01-19 09:06:10|91310.7|91285.7|91310.5|91285.5|91313.9|91288.9|91310.5|91285.5|41
1642583180000|2022-01-19 09:06:20|91310.7|91285.7|91311.2|91286.2|91312.3|91287.3|91305.7|91280.7|51
1642583190000|2022-01-19 09:06:30|91311.5|91286.5|91305|91280|91314.2|91289.2|91303.2|91278.2|45
1642583200000|2022-01-19 09:06:40|91304.8|91279.8|91306.2|91281.2|91307.2|91282.2|91304.8|91279.8|38
1642583210000|2022-01-19 09:06:50|91306|91281|91312.8|91287.8|91312.8|91287.8|91305.8|91280.8|36
1642583220000|2022-01-19 09:07:00|91313|91288|91316|91291|91316.7|91291.7|91312.2|91287.2|26
1642583230000|2022-01-19 09:07:10|91316.4|91291.4|91312.2|91287.2|91316.4|91291.4|91312|91287|30
1642583240000|2022-01-19 09:07:20|91312.1|91287.1|91300.2|91275.2|91312.3|91287.3|91300.2|91275.2|46
1642583250000|2022-01-19 09:07:30|91301.3|91276.3|91295.4|91270.4|91301.8|91276.8|91294.6|91269.6|35
1642583260000|2022-01-19 09:07:40|91295.3|91270.3|91293.1|91268.1|91298.5|91273.5|91291.8|91266.8|59
1642583270000|2022-01-19 09:07:50|91292.9|91267.9|91295.5|91270.5|91297.5|91272.5|91290.4|91265.4|59
1642583280000|2022-01-19 09:08:00|91296.2|91271.2|91299.3|91274.3|91299.4|91274.4|91289.1|91264.1|51
1642583290000|2022-01-19 09:08:10|91299|91274|91302.2|91277.2|91302.5|91277.5|91293.4|91268.4|52
1642583300000|2022-01-19 09:08:20|91301.7|91276.7|91295|91270|91302.5|91277.5|91292.6|91267.6|49
1642583310000|2022-01-19 09:08:30|91294.8|91269.8|91296.3|91271.3|91297.9|91272.9|91293.1|91268.1|31
1642583320000|2022-01-19 09:08:40|91296.6|91271.6|91291.2|91266.2|91297.5|91272.5|91291.1|91266.1|38
1642583330000|2022-01-19 09:08:50|91290.6|91265.6|91289.5|91264.5|91292.2|91267.2|91289.5|91264.5|23
1642583340000|2022-01-19 09:09:00|91289.2|91264.2|91275.7|91250.7|91289.9|91264.9|91275.1|91250.1|52
1642583350000|2022-01-19 09:09:10|91276.6|91251.6|91277.2|91252.2|91278.8|91253.8|91271.7|91246.7|42
1642583360000|2022-01-19 09:09:20|91277.7|91252.7|91286.8|91261.8|91287.6|91262.6|91277.5|91252.5|53
1642583370000|2022-01-19 09:09:30|91287|91262|91282.2|91257.2|91287|91262|91281.9|91256.9|45
1642583380000|2022-01-19 09:09:40|91281.9|91256.9|91284.3|91259.3|91289.7|91264.7|91279.8|91254.8|53
1642583390000|2022-01-19 09:09:50|91284.8|91259.8|91281.1|91256.1|91285.9|91260.9|91279.5|91254.5|45
1642583400000|2022-01-19 09:10:00|91281|91256|91271.7|91246.7|91281|91256|91257.6|91232.6|43
1642583410000|2022-01-19 09:10:10|91272.7|91247.7|91264.2|91239.2|91272.7|91247.7|91260.1|91235.1|46
1642583420000|2022-01-19 09:10:20|91264.1|91239.1|91259|91234|91264.1|91239.1|91257.8|91232.8|32
1642583430000|2022-01-19 09:10:30|91258.8|91233.8|91249.3|91224.3|91259.7|91234.7|91248.4|91223.4|54
1642583440000|2022-01-19 09:10:40|91249.1|91224.1|91247.8|91222.8|91251.3|91226.3|91247.8|91222.8|39
1642583450000|2022-01-19 09:10:50|91248.1|91223.1|91243.8|91218.8|91248.1|91223.1|91243.3|91218.3|37
1642583460000|2022-01-19 09:11:00|91244|91219|91253.6|91228.6|91257.1|91232.1|91243|91218|48
1642583470000|2022-01-19 09:11:10|91252.8|91227.8|91250.9|91225.9|91253.8|91228.8|91250.4|91225.4|41
1642583480000|2022-01-19 09:11:20|91250.1|91225.1|91255.1|91230.1|91256.2|91231.2|91245.5|91220.5|55
1642583490000|2022-01-19 09:11:30|91255.4|91230.4|91253.8|91228.8|91256.5|91231.5|91252.8|91227.8|40
1642583500000|2022-01-19 09:11:40|91253.4|91228.4|91252.5|91227.5|91253.6|91228.6|91252|91227|41
1642583510000|2022-01-19 09:11:50|91252.6|91227.6|91250.6|91225.6|91253|91228|91250|91225|43
1642583520000|2022-01-19 09:12:00|91250.4|91225.4|91250.8|91225.8|91252.1|91227.1|91250.2|91225.2|36
1642583530000|2022-01-19 09:12:10|91250.9|91225.9|91252.3|91227.3|91253.6|91228.6|91249.3|91224.3|38
1642583540000|2022-01-19 09:12:20|91253.9|91228.9|91254.2|91229.2|91254.8|91229.8|91253.3|91228.3|31
1642583550000|2022-01-19 09:12:30|91254.7|91229.7|91254|91229|91254.7|91229.7|91251.2|91226.2|29
1642583560000|2022-01-19 09:12:40|91253.7|91228.7|91245.9|91220.9|91253.9|91228.9|91244.5|91219.5|34
1642583570000|2022-01-19 09:12:50|91245.8|91220.8|91252.6|91227.6|91252.9|91227.9|91245.8|91220.8|36
1642583580000|2022-01-19 09:13:00|91252.7|91227.7|91253.4|91228.4|91255.6|91230.6|91252.2|91227.2|37
1642583590000|2022-01-19 09:13:10|91253.7|91228.7|91252.2|91227.2|91254.2|91229.2|91251.8|91226.8|22
1642583600000|2022-01-19 09:13:20|91252.1|91227.1|91251.9|91226.9|91254.9|91229.9|91250.5|91225.5|38
1642583610000|2022-01-19 09:13:30|91252|91227|91254|91229|91256.2|91231.2|91249.8|91224.8|55
1642583620000|2022-01-19 09:13:40|91253.5|91228.5|91250|91225|91253.5|91228.5|91249.2|91224.2|34
1642583630000|2022-01-19 09:13:50|91249.9|91224.9|91247.1|91222.1|91249.9|91224.9|91245.9|91220.9|41
1642583640000|2022-01-19 09:14:00|91247.3|91222.3|91252.3|91227.3|91256.2|91231.2|91247.3|91222.3|42
1642583650000|2022-01-19 09:14:10|91252.7|91227.7|91253.5|91228.5|91254.9|91229.9|91252.7|91227.7|30
1642583660000|2022-01-19 09:14:20|91253.8|91228.8|91254.7|91229.7|91255.5|91230.5|91253.7|91228.7|29
1642583670000|2022-01-19 09:14:30|91254.8|91229.8|91253.5|91228.5|91257.3|91232.3|91253.5|91228.5|20
1642583680000|2022-01-19 09:14:40|91253.4|91228.4|91255.9|91230.9|91257.3|91232.3|91253.3|91228.3|39
1642583690000|2022-01-19 09:14:50|91255.6|91230.6|91254.5|91229.5|91256.5|91231.5|91253.2|91228.2|58
1642583700000|2022-01-19 09:15:00|91255.7|91230.7|91252.4|91227.4|91255.9|91230.9|91251.7|91226.7|49
1642583710000|2022-01-19 09:15:10|91251.6|91226.6|91252.7|91227.7|91257.5|91232.5|91249|91224|55
1642583720000|2022-01-19 09:15:20|91253|91228|91252|91227|91254.8|91229.8|91249.8|91224.8|42
1642583730000|2022-01-19 09:15:30|91251.2|91226.2|91251|91226|91258|91233|91250.2|91225.2|49
1642583740000|2022-01-19 09:15:40|91250.6|91225.6|91255.4|91230.4|91255.4|91230.4|91250.6|91225.6|37
1642583750000|2022-01-19 09:15:50|91257.1|91232.1|91256.4|91231.4|91258.6|91233.6|91254.3|91229.3|51
1642583760000|2022-01-19 09:16:00|91256.5|91231.5|91255.8|91230.8|91258.2|91233.2|91254.6|91229.6|46
1642583770000|2022-01-19 09:16:10|91256|91231|91256.1|91231.1|91256.6|91231.6|91252.6|91227.6|41
1642583780000|2022-01-19 09:16:20|91255.7|91230.7|91253.2|91228.2|91257.2|91232.2|91253.2|91228.2|39
1642583790000|2022-01-19 09:16:30|91253.6|91228.6|91255.7|91230.7|91256.2|91231.2|91253.6|91228.6|38
1642583800000|2022-01-19 09:16:40|91255.6|91230.6|91257.6|91232.6|91259.5|91234.5|91255.6|91230.6|37
1642583810000|2022-01-19 09:16:50|91258.5|91233.5|91257.1|91232.1|91259|91234|91255.6|91230.6|49
1642583820000|2022-01-19 09:17:00|91259|91234|91257|91232|91263.3|91238.3|91255.7|91230.7|55
1642583830000|2022-01-19 09:17:10|91258.5|91233.5|91258|91233|91259.8|91234.8|91255.7|91230.7|56
1642583840000|2022-01-19 09:17:20|91258.3|91233.3|91255.5|91230.5|91258.3|91233.3|91254|91229|45
1642583850000|2022-01-19 09:17:30|91255.4|91230.4|91255.4|91230.4|91256|91231|91254.7|91229.7|31
1642583860000|2022-01-19 09:17:40|91255.3|91230.3|91258.4|91233.4|91260.2|91235.2|91255.2|91230.2|38
1642583870000|2022-01-19 09:17:50|91257.6|91232.6|91259.1|91234.1|91260.2|91235.2|91255.6|91230.6|44
1642583880000|2022-01-19 09:18:00|91259.2|91234.2|91260.3|91235.3|91262.6|91237.6|91259|91234|50
1642583890000|2022-01-19 09:18:10|91260.4|91235.4|91261.5|91236.5|91262.7|91237.7|91259.7|91234.7|46
1642583900000|2022-01-19 09:18:20|91261.3|91236.3|91262.2|91237.2|91262.7|91237.7|91260|91235|37
1642583910000|2022-01-19 09:18:30|91262.1|91237.1|91260|91235|91263.6|91238.6|91257.7|91232.7|44
1642583920000|2022-01-19 09:18:40|91260.6|91235.6|91256.6|91231.6|91261.9|91236.9|91255.4|91230.4|46
1642583930000|2022-01-19 09:18:50|91256.4|91231.4|91255.7|91230.7|91259.3|91234.3|91255.3|91230.3|49
1642583940000|2022-01-19 09:19:00|91256|91231|91257|91232|91257.6|91232.6|91252|91227|44
1642583950000|2022-01-19 09:19:10|91257.4|91232.4|91250.5|91225.5|91257.4|91232.4|91250.3|91225.3|27
1642583960000|2022-01-19 09:19:20|91250.6|91225.6|91253.1|91228.1|91254.3|91229.3|91250.4|91225.4|24
1642583970000|2022-01-19 09:19:30|91252.8|91227.8|91252.1|91227.1|91253.8|91228.8|91252.1|91227.1|22
1642583980000|2022-01-19 09:19:40|91252.2|91227.2|91245.7|91220.7|91253|91228|91245.2|91220.2|27
1642583990000|2022-01-19 09:19:50|91246.1|91221.1|91232.3|91207.3|91246.7|91221.7|91232.3|91207.3|45
1642584000000|2022-01-19 09:20:00|91233.5|91208.5|91228.3|91203.3|91233.5|91208.5|91225.6|91200.6|54
1642584010000|2022-01-19 09:20:10|91230.1|91205.1|91236.1|91211.1|91237.8|91212.8|91230|91205|50
1642584020000|2022-01-19 09:20:20|91236|91211|91240.4|91215.4|91241|91216|91235|91210|42
1642584030000|2022-01-19 09:20:30|91240.6|91215.6|91237.5|91212.5|91241.9|91216.9|91236.7|91211.7|31
1642584040000|2022-01-19 09:20:40|91237.7|91212.7|91234.9|91209.9|91241.2|91216.2|91233.9|91208.9|48
1642584050000|2022-01-19 09:20:50|91235.1|91210.1|91233.6|91208.6|91235.2|91210.2|91232.4|91207.4|31
1642584060000|2022-01-19 09:21:00|91233.3|91208.3|91233.8|91208.8|91234.1|91209.1|91228.9|91203.9|43
1642584070000|2022-01-19 09:21:10|91234.2|91209.2|91237.8|91212.8|91238.9|91213.9|91232.1|91207.1|42
1642584080000|2022-01-19 09:21:20|91238.4|91213.4|91238.3|91213.3|91240.3|91215.3|91237.8|91212.8|36
1642584090000|2022-01-19 09:21:30|91238.5|91213.5|91240.2|91215.2|91240.5|91215.5|91238.5|91213.5|19
1642584100000|2022-01-19 09:21:40|91240.4|91215.4|91242.3|91217.3|91245.6|91220.6|91240.4|91215.4|37
1642584110000|2022-01-19 09:21:50|91242.7|91217.7|91241.8|91216.8|91243.9|91218.9|91240.5|91215.5|49
1642584120000|2022-01-19 09:22:00|91242.9|91217.9|91240.7|91215.7|91247|91222|91238.8|91213.8|46
1642584130000|2022-01-19 09:22:10|91240.9|91215.9|91244.1|91219.1|91246.3|91221.3|91239.8|91214.8|50
1642584140000|2022-01-19 09:22:20|91243.4|91218.4|91235.8|91210.8|91246.2|91221.2|91233.8|91208.8|49
1642584150000|2022-01-19 09:22:30|91235.4|91210.4|91231.5|91206.5|91237.2|91212.2|91228.1|91203.1|40
1642584160000|2022-01-19 09:22:40|91231.7|91206.7|91235.8|91210.8|91237|91212|91229.6|91204.6|53
1642584170000|2022-01-19 09:22:50|91236.1|91211.1|91232.6|91207.6|91238.3|91213.3|91232.6|91207.6|46
1642584180000|2022-01-19 09:23:00|91232.5|91207.5|91231.9|91206.9|91232.5|91207.5|91227.2|91202.2|53
1642584190000|2022-01-19 09:23:10|91232.2|91207.2|91234.3|91209.3|91235.3|91210.3|91230.1|91205.1|49
1642584200000|2022-01-19 09:23:20|91234.2|91209.2|91235.9|91210.9|91236.8|91211.8|91233.3|91208.3|27
1642584210000|2022-01-19 09:23:30|91234.4|91209.4|91233.2|91208.2|91234.4|91209.4|91230.7|91205.7|42
1642584220000|2022-01-19 09:23:40|91233.7|91208.7|91235.9|91210.9|91237.2|91212.2|91233.4|91208.4|38
1642584230000|2022-01-19 09:23:50|91235.4|91210.4|91240.3|91215.3|91241.9|91216.9|91233.5|91208.5|57
1642584240000|2022-01-19 09:24:00|91240.2|91215.2|91242.2|91217.2|91244.6|91219.6|91239.8|91214.8|32
1642584250000|2022-01-19 09:24:10|91242.1|91217.1|91259.8|91234.8|91260.9|91235.9|91242.1|91217.1|48
1642584260000|2022-01-19 09:24:20|91259.9|91234.9|91261|91236|91262.5|91237.5|91259.9|91234.9|50
1642584270000|2022-01-19 09:24:30|91261.5|91236.5|91252.1|91227.1|91261.5|91236.5|91251.4|91226.4|46
1642584280000|2022-01-19 09:24:40|91251.7|91226.7|91265.4|91240.4|91270.7|91245.7|91251.3|91226.3|59
1642584290000|2022-01-19 09:24:50|91264.9|91239.9|91262.2|91237.2|91265.7|91240.7|91261.8|91236.8|42
1642584300000|2022-01-19 09:25:00|91263.1|91238.1|91269.2|91244.2|91269.3|91244.3|91261.2|91236.2|49
1642584310000|2022-01-19 09:25:10|91268.9|91243.9|91279.6|91254.6|91281.1|91256.1|91266.7|91241.7|42
1642584320000|2022-01-19 09:25:20|91280.4|91255.4|91277.5|91252.5|91281.6|91256.6|91275.3|91250.3|42
1642584330000|2022-01-19 09:25:30|91277.9|91252.9|91283.3|91258.3|91285.2|91260.2|91274|91249|47
1642584340000|2022-01-19 09:25:40|91283.7|91258.7|91277.8|91252.8|91283.7|91258.7|91276.5|91251.5|36
1642584350000|2022-01-19 09:25:50|91277.7|91252.7|91279.5|91254.5|91280.5|91255.5|91277.7|91252.7|38
1642584360000|2022-01-19 09:26:00|91279.4|91254.4|91278.9|91253.9|91280|91255|91278.3|91253.3|36
1642584370000|2022-01-19 09:26:10|91279.8|91254.8|91279.6|91254.6|91280.9|91255.9|91279.4|91254.4|28
1642584380000|2022-01-19 09:26:20|91279.9|91254.9|91277.4|91252.4|91279.9|91254.9|91277|91252|31
1642584390000|2022-01-19 09:26:30|91277.2|91252.2|91277.4|91252.4|91278.3|91253.3|91277|91252|18
1642584400000|2022-01-19 09:26:40|91277.5|91252.5|91284.6|91259.6|91286.4|91261.4|91277.5|91252.5|49
1642584410000|2022-01-19 09:26:50|91284.9|91259.9|91286.9|91261.9|91287.9|91262.9|91284.9|91259.9|40
1642584420000|2022-01-19 09:27:00|91287.1|91262.1|91289.2|91264.2|91289.8|91264.8|91286.7|91261.7|34
1642584430000|2022-01-19 09:27:10|91288.9|91263.9|91289.1|91264.1|91293|91268|91288.3|91263.3|44
1642584440000|2022-01-19 09:27:20|91289.2|91264.2|91290.2|91265.2|91290.7|91265.7|91287|91262|35
1642584450000|2022-01-19 09:27:30|91290|91265|91290.3|91265.3|91292.2|91267.2|91288.9|91263.9|32
1642584460000|2022-01-19 09:27:40|91290.1|91265.1|91294.5|91269.5|91295.5|91270.5|91289.8|91264.8|47
1642584470000|2022-01-19 09:27:50|91295.3|91270.3|91299|91274|91299.8|91274.8|91295.1|91270.1|36
1642584480000|2022-01-19 09:28:00|91299.3|91274.3|91296.5|91271.5|91299.4|91274.4|91296.1|91271.1|41
1642584490000|2022-01-19 09:28:10|91296.9|91271.9|91300.8|91275.8|91300.8|91275.8|91294.2|91269.2|50
1642584500000|2022-01-19 09:28:20|91301|91276|91302.6|91277.6|91303.2|91278.2|91298.8|91273.8|58
1642584510000|2022-01-19 09:28:30|91306.5|91281.5|91304.7|91279.7|91308.2|91283.2|91303.8|91278.8|51
1642584520000|2022-01-19 09:28:40|91305.4|91280.4|91314|91289|91315.1|91290.1|91304.3|91279.3|50
1642584530000|2022-01-19 09:28:50|91314.8|91289.8|91319|91294|91319.7|91294.7|91313|91288|56
1642584540000|2022-01-19 09:29:00|91319.5|91294.5|91318.3|91293.3|91319.5|91294.5|91314.9|91289.9|41
1642584550000|2022-01-19 09:29:10|91319|91294|91314.6|91289.6|91319.3|91294.3|91313.6|91288.6|40
1642584560000|2022-01-19 09:29:20|91314.9|91289.9|91334.7|91309.7|91335.5|91310.5|91313|91288|48
1642584570000|2022-01-19 09:29:30|91335.3|91310.3|91334.5|91309.5|91335.5|91310.5|91333.8|91308.8|29
1642584580000|2022-01-19 09:29:40|91334.4|91309.4|91329.8|91304.8|91334.4|91309.4|91329.2|91304.2|35
1642584590000|2022-01-19 09:29:50|91330.2|91305.2|91325.2|91300.2|91330.2|91305.2|91322.4|91297.4|48
1642584600000|2022-01-19 09:30:00|91325.1|91300.1|91332.5|91307.5|91332.5|91307.5|91325.1|91300.1|54
1642584610000|2022-01-19 09:30:10|91332.4|91307.4|91330.2|91305.2|91334.5|91309.5|91330.2|91305.2|38
1642584620000|2022-01-19 09:30:20|91330.8|91305.8|91327.3|91302.3|91332.7|91307.7|91325.4|91300.4|50
1642584630000|2022-01-19 09:30:30|91327.5|91302.5|91324.5|91299.5|91330.2|91305.2|91324.5|91299.5|45
1642584640000|2022-01-19 09:30:40|91324.7|91299.7|91321.9|91296.9|91327.2|91302.2|91320.4|91295.4|39
1642584650000|2022-01-19 09:30:50|91321.3|91296.3|91323.8|91298.8|91325.2|91300.2|91321.3|91296.3|35
1642584660000|2022-01-19 09:31:00|91324|91299|91329.1|91304.1|91329.6|91304.6|91323.1|91298.1|45
1642584670000|2022-01-19 09:31:10|91330.7|91305.7|91323.8|91298.8|91330.7|91305.7|91323|91298|49
1642584680000|2022-01-19 09:31:20|91323.9|91298.9|91321.8|91296.8|91324.4|91299.4|91320.9|91295.9|43
1642584690000|2022-01-19 09:31:30|91322.6|91297.6|91322.9|91297.9|91322.9|91297.9|91319.4|91294.4|37
1642584700000|2022-01-19 09:31:40|91322.3|91297.3|91321.7|91296.7|91326.5|91301.5|91321.5|91296.5|29
1642584710000|2022-01-19 09:31:50|91321.9|91296.9|91317.9|91292.9|91323.6|91298.6|91317.7|91292.7|27
1642584720000|2022-01-19 09:32:00|91317.2|91292.2|91322.4|91297.4|91325|91300|91317.2|91292.2|44
1642584730000|2022-01-19 09:32:10|91322.8|91297.8|91325.1|91300.1|91325.2|91300.2|91322.3|91297.3|29
1642584740000|2022-01-19 09:32:20|91325|91300|91324.8|91299.8|91326.1|91301.1|91324.8|91299.8|17
1642584750000|2022-01-19 09:32:30|91324.9|91299.9|91325.3|91300.3|91329.8|91304.8|91324.9|91299.9|38
1642584760000|2022-01-19 09:32:40|91325.4|91300.4|91326.2|91301.2|91328.4|91303.4|91325.4|91300.4|30
1642584770000|2022-01-19 09:32:50|91326.1|91301.1|91330|91305|91331.3|91306.3|91326.1|91301.1|37
1642584780000|2022-01-19 09:33:00|91329.9|91304.9|91298.7|91273.7|91331.6|91306.6|91297.3|91272.3|56
1642584790000|2022-01-19 09:33:10|91300.1|91275.1|91299.3|91274.3|91300.8|91275.8|91297.7|91272.7|53
1642584800000|2022-01-19 09:33:20|91299.6|91274.6|91298|91273|91299.6|91274.6|91296.5|91271.5|31
1642584810000|2022-01-19 09:33:30|91297.9|91272.9|91283.3|91258.3|91299.1|91274.1|91281.9|91256.9|33
1642584820000|2022-01-19 09:33:40|91283.1|91258.1|91289.9|91264.9|91290.9|91265.9|91281.2|91256.2|53
1642584830000|2022-01-19 09:33:50|91289.8|91264.8|91291.6|91266.6|91292.6|91267.6|91286.1|91261.1|46
1642584840000|2022-01-19 09:34:00|91291.2|91266.2|91282.5|91257.5|91291.2|91266.2|91282.5|91257.5|54
1642584850000|2022-01-19 09:34:10|91283|91258|91289.3|91264.3|91290.1|91265.1|91281.9|91256.9|42
1642584860000|2022-01-19 09:34:20|91287.5|91262.5|91285|91260|91287.5|91262.5|91282.2|91257.2|49
1642584870000|2022-01-19 09:34:30|91285.2|91260.2|91288.4|91263.4|91288.4|91263.4|91282.3|91257.3|41
1642584880000|2022-01-19 09:34:40|91288.8|91263.8|91284.5|91259.5|91289.2|91264.2|91283.7|91258.7|42
1642584890000|2022-01-19 09:34:50|91284.4|91259.4|91278.5|91253.5|91284.8|91259.8|91277.4|91252.4|44
1642584900000|2022-01-19 09:35:00|91278.3|91253.3|91281.8|91256.8|91282.1|91257.1|91277.8|91252.8|33
1642584910000|2022-01-19 09:35:10|91277.2|91252.2|91270|91245|91277.2|91252.2|91270|91245|29
1642584920000|2022-01-19 09:35:20|91269.9|91244.9|91266.1|91241.1|91270.4|91245.4|91266|91241|36
1642584930000|2022-01-19 09:35:30|91265.8|91240.8|91272.2|91247.2|91274|91249|91265.8|91240.8|35
1642584940000|2022-01-19 09:35:40|91272.3|91247.3|91274|91249|91274.7|91249.7|91272.2|91247.2|31
1642584950000|2022-01-19 09:35:50|91274.2|91249.2|91273|91248|91275|91250|91271.5|91246.5|35
1642584960000|2022-01-19 09:36:00|91272.6|91247.6|91272.6|91247.6|91272.8|91247.8|91272.4|91247.4|12
1642584970000|2022-01-19 09:36:10|91272.5|91247.5|91274|91249|91275.1|91250.1|91272.5|91247.5|15
1642584980000|2022-01-19 09:36:20|91273.7|91248.7|91271.4|91246.4|91273.7|91248.7|91271.2|91246.2|28
1642584990000|2022-01-19 09:36:30|91270.3|91245.3|91264.1|91239.1|91270.3|91245.3|91262.5|91237.5|49
1642585000000|2022-01-19 09:36:40|91263.6|91238.6|91264|91239|91264.3|91239.3|91261.4|91236.4|48
1642585010000|2022-01-19 09:36:50|91264.6|91239.6|91265.7|91240.7|91266.6|91241.6|91262.8|91237.8|32
1642585020000|2022-01-19 09:37:00|91265.3|91240.3|91263.7|91238.7|91266.9|91241.9|91260.4|91235.4|41
1642585030000|2022-01-19 09:37:10|91263.8|91238.8|91265.5|91240.5|91265.5|91240.5|91263.4|91238.4|23
1642585040000|2022-01-19 09:37:20|91265.7|91240.7|91262|91237|91265.7|91240.7|91261.3|91236.3|28
1642585050000|2022-01-19 09:37:30|91260.6|91235.6|91248.5|91223.5|91263.6|91238.6|91247.8|91222.8|38
1642585060000|2022-01-19 09:37:40|91246.2|91221.2|91246.5|91221.5|91247.6|91222.6|91243.1|91218.1|43
1642585070000|2022-01-19 09:37:50|91246.8|91221.8|91242.2|91217.2|91246.8|91221.8|91240.4|91215.4|46
1642585080000|2022-01-19 09:38:00|91241.8|91216.8|91240.5|91215.5|91243.8|91218.8|91236.7|91211.7|47
1642585090000|2022-01-19 09:38:10|91240.9|91215.9|91223.9|91198.9|91242.1|91217.1|91223.9|91198.9|48
1642585100000|2022-01-19 09:38:20|91224.8|91199.8|91221|91196|91225.8|91200.8|91220.8|91195.8|43
1642585110000|2022-01-19 09:38:30|91219.7|91194.7|91219.3|91194.3|91220.6|91195.6|91217.8|91192.8|43
1642585120000|2022-01-19 09:38:40|91218.8|91193.8|91222.4|91197.4|91222.4|91197.4|91217.8|91192.8|28
1642585130000|2022-01-19 09:38:50|91222.3|91197.3|91225|91200|91225|91200|91222.3|91197.3|19
1642585140000|2022-01-19 09:39:00|91224.7|91199.7|91228.3|91203.3|91231.3|91206.3|91224.6|91199.6|45
1642585150000|2022-01-19 09:39:10|91228.2|91203.2|91242.8|91217.8|91258.8|91233.8|91228.2|91203.2|51
1642585160000|2022-01-19 09:39:20|91243.1|91218.1|91243.4|91218.4|91245.3|91220.3|91242|91217|49
1642585170000|2022-01-19 09:39:30|91243.6|91218.6|91239.6|91214.6|91243.7|91218.7|91238.7|91213.7|47
1642585180000|2022-01-19 09:39:40|91240.2|91215.2|91244.6|91219.6|91244.6|91219.6|91238.6|91213.6|47
1642585190000|2022-01-19 09:39:50|91244.8|91219.8|91245.5|91220.5|91250.6|91225.6|91244.6|91219.6|55
1642585200000|2022-01-19 09:40:00|91245.8|91220.8|91245.2|91220.2|91245.9|91220.9|91242.4|91217.4|34
1642585210000|2022-01-19 09:40:10|91244.4|91219.4|91237.9|91212.9|91245.6|91220.6|91236.3|91211.3|63
1642585220000|2022-01-19 09:40:20|91237.8|91212.8|91243.9|91218.9|91244|91219|91235.2|91210.2|46
1642585230000|2022-01-19 09:40:30|91241.5|91216.5|91243.7|91218.7|91243.8|91218.8|91238.8|91213.8|33
1642585240000|2022-01-19 09:40:40|91244.2|91219.2|91245.6|91220.6|91246.4|91221.4|91242.2|91217.2|38
1642585250000|2022-01-19 09:40:50|91245.5|91220.5|91245.3|91220.3|91250.9|91225.9|91243.3|91218.3|51
1642585260000|2022-01-19 09:41:00|91244|91219|91241.8|91216.8|91245|91220|91238.9|91213.9|59
1642585270000|2022-01-19 09:41:10|91242|91217|91245.5|91220.5|91246.1|91221.1|91238.7|91213.7|51
1642585280000|2022-01-19 09:41:20|91245.6|91220.6|91243.1|91218.1|91245.9|91220.9|91242.5|91217.5|42
1642585290000|2022-01-19 09:41:30|91243.4|91218.4|91237.3|91212.3|91243.5|91218.5|91237.3|91212.3|48
1642585300000|2022-01-19 09:41:40|91239.1|91214.1|91243.7|91218.7|91244.4|91219.4|91237.5|91212.5|42
1642585310000|2022-01-19 09:41:50|91242|91217|91247.9|91222.9|91250.2|91225.2|91242|91217|41
1642585320000|2022-01-19 09:42:00|91247.3|91222.3|91278.5|91253.5|91281.6|91256.6|91246.4|91221.4|55
1642585330000|2022-01-19 09:42:10|91280.9|91255.9|91274.6|91249.6|91281.3|91256.3|91274.6|91249.6|47
1642585340000|2022-01-19 09:42:20|91274.7|91249.7|91278.3|91253.3|91281.2|91256.2|91273.4|91248.4|30
1642585350000|2022-01-19 09:42:30|91278.6|91253.6|91275|91250|91280.7|91255.7|91273.4|91248.4|48
1642585360000|2022-01-19 09:42:40|91274.8|91249.8|91273.8|91248.8|91275.1|91250.1|91272.4|91247.4|37
1642585370000|2022-01-19 09:42:50|91274.2|91249.2|91277.3|91252.3|91277.4|91252.4|91273.7|91248.7|36
1642585380000|2022-01-19 09:43:00|91277|91252|91278.6|91253.6|91280.5|91255.5|91274.4|91249.4|43
1642585390000|2022-01-19 09:43:10|91278.7|91253.7|91273.8|91248.8|91279|91254|91272.4|91247.4|58
1642585400000|2022-01-19 09:43:20|91273.9|91248.9|91274|91249|91274.9|91249.9|91269.6|91244.6|41
1642585410000|2022-01-19 09:43:30|91274.1|91249.1|91274.2|91249.2|91275.5|91250.5|91273.9|91248.9|19
1642585420000|2022-01-19 09:43:40|91274.1|91249.1|91272.5|91247.5|91274.3|91249.3|91268.9|91243.9|42
1642585430000|2022-01-19 09:43:50|91272|91247|91273.3|91248.3|91274.9|91249.9|91270.7|91245.7|41
1642585440000|2022-01-19 09:44:00|91273.5|91248.5|91276.5|91251.5|91277.3|91252.3|91272.8|91247.8|32
1642585450000|2022-01-19 09:44:10|91276.6|91251.6|91273.6|91248.6|91277.2|91252.2|91271.8|91246.8|35
1642585460000|2022-01-19 09:44:20|91273.8|91248.8|91274.1|91249.1|91274.4|91249.4|91272|91247|40
1642585470000|2022-01-19 09:44:30|91273.6|91248.6|91277.4|91252.4|91277.5|91252.5|91273.3|91248.3|35
1642585480000|2022-01-19 09:44:40|91277.5|91252.5|91272.7|91247.7|91277.7|91252.7|91272.1|91247.1|50
1642585490000|2022-01-19 09:44:50|91273|91248|91275|91250|91277.7|91252.7|91273|91248|30
1642585500000|2022-01-19 09:45:00|91277.3|91252.3|91277.5|91252.5|91281.2|91256.2|91276.2|91251.2|45
1642585510000|2022-01-19 09:45:10|91277.6|91252.6|91284.2|91259.2|91284.2|91259.2|91276.2|91251.2|37
1642585520000|2022-01-19 09:45:20|91285.2|91260.2|91281.7|91256.7|91285.2|91260.2|91281|91256|37
1642585530000|2022-01-19 09:45:30|91282.3|91257.3|91282.8|91257.8|91282.8|91257.8|91281.1|91256.1|35
1642585540000|2022-01-19 09:45:40|91282.9|91257.9|91281.1|91256.1|91285.7|91260.7|91280.2|91255.2|49
1642585550000|2022-01-19 09:45:50|91281.5|91256.5|91282.4|91257.4|91282.4|91257.4|91278.1|91253.1|33
1642585560000|2022-01-19 09:46:00|91282.5|91257.5|91281.8|91256.8|91282.5|91257.5|91277|91252|34
1642585570000|2022-01-19 09:46:10|91281.5|91256.5|91274.7|91249.7|91281.7|91256.7|91274|91249|34
1642585580000|2022-01-19 09:46:20|91274.6|91249.6|91268.6|91243.6|91274.6|91249.6|91266.8|91241.8|40
1642585590000|2022-01-19 09:46:30|91268.2|91243.2|91270.5|91245.5|91272.5|91247.5|91268.2|91243.2|50
1642585600000|2022-01-19 09:46:40|91270.3|91245.3|91286.6|91261.6|91308.6|91265.9|91270.2|91245.2|56
1642585610000|2022-01-19 09:46:50|91286.8|91261.8|91289.2|91264.2|91293.5|91268.5|91286.2|91261.2|57
1642585620000|2022-01-19 09:47:00|91290.1|91265.1|91288.4|91263.4|91290.5|91265.5|91287.5|91262.5|40
1642585630000|2022-01-19 09:47:10|91290|91265|91327.2|91302.2|91328.3|91303.3|91290|91265|67
1642585640000|2022-01-19 09:47:20|91326.4|91301.4|91327.7|91302.7|91328.7|91303.7|91326.3|91301.3|40
1642585650000|2022-01-19 09:47:30|91330.7|91305.7|91330.7|91305.7|91334.6|91309.6|91327|91302|50
1642585660000|2022-01-19 09:47:40|91329.1|91304.1|91332|91307|91334.7|91309.7|91329.1|91304.1|52
1642585670000|2022-01-19 09:47:50|91331.9|91306.9|91330.3|91305.3|91333.1|91308.1|91329.9|91304.9|43
1642585680000|2022-01-19 09:48:00|91330.8|91305.8|91327.5|91302.5|91331.6|91306.6|91327.5|91302.5|35
1642585690000|2022-01-19 09:48:10|91328.2|91303.2|91311.1|91286.1|91330.8|91305.8|91311.1|91286.1|41
1642585700000|2022-01-19 09:48:20|91313.4|91288.4|91306.1|91281.1|91313.4|91288.4|91305|91280|44
1642585710000|2022-01-19 09:48:30|91305.7|91280.7|91307|91282|91307|91282|91305.4|91280.4|26
1642585720000|2022-01-19 09:48:40|91307.2|91282.2|91301.4|91276.4|91307.2|91282.2|91299.3|91274.3|36
1642585730000|2022-01-19 09:48:50|91301.1|91276.1|91301.1|91276.1|91305.4|91280.4|91299.7|91274.7|35
1642585740000|2022-01-19 09:49:00|91302.4|91277.4|91296.6|91271.6|91304.5|91279.5|91296.6|91271.6|45
1642585750000|2022-01-19 09:49:10|91295.3|91270.3|91297|91272|91299.4|91274.4|91292.8|91267.8|55
1642585760000|2022-01-19 09:49:20|91296.6|91271.6|91300|91275|91301.2|91276.2|91296.6|91271.6|30
1642585770000|2022-01-19 09:49:30|91299.8|91274.8|91301.6|91276.6|91302.5|91277.5|91299.6|91274.6|24
1642585780000|2022-01-19 09:49:40|91302.8|91277.8|91306.9|91281.9|91307.4|91282.4|91302.8|91277.8|45
1642585790000|2022-01-19 09:49:50|91306.7|91281.7|91306.3|91281.3|91306.8|91281.8|91304.6|91279.6|31
1642585800000|2022-01-19 09:50:00|91307.8|91282.8|91308.4|91283.4|91308.8|91283.8|91306|91281|30
1642585810000|2022-01-19 09:50:10|91308|91283|91306.8|91281.8|91309.1|91284.1|91305.6|91280.6|36
1642585820000|2022-01-19 09:50:20|91305.8|91280.8|91304.9|91279.9|91307.3|91282.3|91302.5|91277.5|53
1642585830000|2022-01-19 09:50:30|91305.2|91280.2|91306.7|91281.7|91311.5|91286.5|91300.5|91275.5|48
1642585840000|2022-01-19 09:50:40|91306.9|91281.9|91332.6|91307.6|91332.6|91307.6|91305.9|91280.9|49
1642585850000|2022-01-19 09:50:50|91332|91307|91332.3|91307.3|91334.2|91309.2|91331.7|91306.7|31
1642585860000|2022-01-19 09:51:00|91332.4|91307.4|91325.2|91300.2|91333.9|91308.9|91324|91299|45
1642585870000|2022-01-19 09:51:10|91325|91300|91324.2|91299.2|91325|91300|91322.3|91297.3|34
1642585880000|2022-01-19 09:51:20|91324.3|91299.3|91340.4|91315.4|91340.4|91315.4|91324.1|91299.1|47
1642585890000|2022-01-19 09:51:30|91340.5|91315.5|91342|91317|91344.4|91319.4|91339.9|91314.9|44
1642585900000|2022-01-19 09:51:40|91341.8|91316.8|91342.6|91317.6|91342.8|91317.8|91340.7|91315.7|19
1642585910000|2022-01-19 09:51:50|91342.7|91317.7|91343.7|91318.7|91345.1|91320.1|91341.2|91316.2|25
1642585920000|2022-01-19 09:52:00|91343.5|91318.5|91342.1|91317.1|91343.8|91318.8|91339.5|91314.5|27
1642585930000|2022-01-19 09:52:10|91340.3|91315.3|91340.5|91315.5|91341.3|91316.3|91338.7|91313.7|26
1642585940000|2022-01-19 09:52:20|91340.3|91315.3|91339.5|91314.5|91340.7|91315.7|91339.4|91314.4|28
1642585950000|2022-01-19 09:52:30|91339.4|91314.4|91336.8|91311.8|91340.3|91315.3|91336.6|91311.6|30
1642585960000|2022-01-19 09:52:40|91337.7|91312.7|91340.4|91315.4|91340.9|91315.9|91337.7|91312.7|18
1642585970000|2022-01-19 09:52:50|91340.3|91315.3|91338.9|91313.9|91340.3|91315.3|91338|91313|23
1642585980000|2022-01-19 09:53:00|91339.2|91314.2|91339.9|91314.9|91339.9|91314.9|91338.3|91313.3|18
1642585990000|2022-01-19 09:53:10|91339.7|91314.7|91361.8|91336.8|91361.8|91336.8|91339.6|91314.6|30
1642586000000|2022-01-19 09:53:20|91359.9|91334.9|91360.5|91335.5|91361.1|91336.1|91356.9|91331.9|48
1642586010000|2022-01-19 09:53:30|91361|91336|91361.5|91336.5|91362.8|91337.8|91358.6|91333.6|39
1642586020000|2022-01-19 09:53:40|91361.6|91336.6|91363.4|91338.4|91363.6|91338.6|91359.4|91334.4|41
1642586030000|2022-01-19 09:53:50|91364.2|91339.2|91355.4|91330.4|91365|91340|91355.1|91330.1|32
1642586040000|2022-01-19 09:54:00|91355.2|91330.2|91354.2|91329.2|91357.6|91332.6|91354.2|91329.2|32
1642586050000|2022-01-19 09:54:10|91355|91330|91354.4|91329.4|91356.8|91331.8|91350.7|91325.7|29
1642586060000|2022-01-19 09:54:20|91356.6|91331.6|91354.7|91329.7|91356.6|91331.6|91352.9|91327.9|23
1642586070000|2022-01-19 09:54:30|91354.6|91329.6|91356.4|91331.4|91356.7|91331.7|91353.5|91328.5|28
1642586080000|2022-01-19 09:54:40|91356.3|91331.3|91351.1|91326.1|91356.8|91331.8|91350.9|91325.9|26
1642586090000|2022-01-19 09:54:50|91350.5|91325.5|91353.7|91328.7|91353.8|91328.8|91349.7|91324.7|28
1642586100000|2022-01-19 09:55:00|91354.4|91329.4|91348|91323|91354.5|91329.5|91347.6|91322.6|43
1642586110000|2022-01-19 09:55:10|91348.6|91323.6|91346.5|91321.5|91349|91324|91344.8|91319.8|40
1642586120000|2022-01-19 09:55:20|91346.8|91321.8|91341.9|91316.9|91347.6|91322.6|91341.5|91316.5|42
1642586130000|2022-01-19 09:55:30|91342.4|91317.4|91330.4|91305.4|91342.4|91317.4|91330.4|91305.4|25
1642586140000|2022-01-19 09:55:40|91329.8|91304.8|91325.8|91300.8|91329.8|91304.8|91325|91300|43
1642586150000|2022-01-19 09:55:50|91326.2|91301.2|91331.5|91306.5|91333.5|91308.5|91326.2|91301.2|34
1642586160000|2022-01-19 09:56:00|91331.4|91306.4|91327.7|91302.7|91334.6|91309.6|91327.1|91302.1|40
1642586170000|2022-01-19 09:56:10|91328.7|91303.7|91327.5|91302.5|91329.3|91304.3|91326.8|91301.8|34
1642586180000|2022-01-19 09:56:20|91327.4|91302.4|91319.3|91294.3|91327.7|91302.7|91319.3|91294.3|54
1642586190000|2022-01-19 09:56:30|91319.2|91294.2|91320.8|91295.8|91322.7|91297.7|91317.6|91292.6|52
1642586200000|2022-01-19 09:56:40|91321.5|91296.5|91320.8|91295.8|91323.4|91298.4|91320.4|91295.4|32
1642586210000|2022-01-19 09:56:50|91321.5|91296.5|91321|91296|91323.1|91298.1|91319|91294|41
1642586220000|2022-01-19 09:57:00|91320.9|91295.9|91330.2|91305.2|91330.4|91305.4|91318.7|91293.7|47
1642586230000|2022-01-19 09:57:10|91330.3|91305.3|91326.5|91301.5|91330.3|91305.3|91326.3|91301.3|41
1642586240000|2022-01-19 09:57:20|91327|91302|91323|91298|91327|91302|91321.5|91296.5|25
1642586250000|2022-01-19 09:57:30|91322.8|91297.8|91322.4|91297.4|91323.6|91298.6|91318|91293|26
1642586260000|2022-01-19 09:57:40|91322.9|91297.9|91314.5|91289.5|91322.9|91297.9|91313.8|91288.8|40
1642586270000|2022-01-19 09:57:50|91314.7|91289.7|91315.3|91290.3|91318.9|91293.9|91314.4|91289.4|29
1642586280000|2022-01-19 09:58:00|91315.4|91290.4|91317.3|91292.3|91320.2|91295.2|91315.4|91290.4|37
1642586290000|2022-01-19 09:58:10|91316.4|91291.4|91315.7|91290.7|91318.6|91293.6|91315.2|91290.2|33
1642586300000|2022-01-19 09:58:20|91314.2|91289.2|91299.9|91274.9|91315.8|91290.8|91299.9|91274.9|46
1642586310000|2022-01-19 09:58:30|91300.6|91275.6|91297.1|91272.1|91301.3|91276.3|91297.1|91272.1|51
1642586320000|2022-01-19 09:58:40|91297.3|91272.3|91297.4|91272.4|91299.7|91274.7|91296.2|91271.2|38
1642586330000|2022-01-19 09:58:50|91297.9|91272.9|91285.7|91260.7|91297.9|91272.9|91285.3|91260.3|52
1642586340000|2022-01-19 09:59:00|91286.5|91261.5|91296.5|91271.5|91297.1|91272.1|91286.3|91261.3|38
1642586350000|2022-01-19 09:59:10|91296.4|91271.4|91300.4|91275.4|91300.7|91275.7|91296.4|91271.4|41
1642586360000|2022-01-19 09:59:20|91301|91276|91309.4|91284.4|91309.5|91284.5|91300.4|91275.4|38
1642586370000|2022-01-19 09:59:30|91311.7|91286.7|91311.7|91286.7|91315.6|91290.6|91311.2|91286.2|46
1642586380000|2022-01-19 09:59:40|91311.3|91286.3|91311.1|91286.1|91313.1|91288.1|91310.1|91285.1|35
1642586390000|2022-01-19 09:59:50|91311|91286|91308.9|91283.9|91311|91286|91308|91283|47
1642586400000|2022-01-19 10:00:00|91309.4|91284.4|91312.6|91287.6|91314.5|91289.5|91309.2|91284.2|40
1642586410000|2022-01-19 10:00:10|91312.4|91287.4|91308|91283|91312.4|91287.4|91305.6|91280.6|40
1642586420000|2022-01-19 10:00:20|91307|91282|91310.6|91285.6|91311.9|91286.9|91304.4|91279.4|41
1642586430000|2022-01-19 10:00:30|91308.7|91283.7|91299|91274|91313.9|91288.9|91299|91274|63
1642586440000|2022-01-19 10:00:40|91301|91276|91315.1|91290.1|91315.1|91290.1|91300.6|91275.6|54
1642586450000|2022-01-19 10:00:50|91315.4|91290.4|91326.2|91301.2|91326.8|91301.8|91310.4|91285.4|62
1642586460000|2022-01-19 10:01:00|91325.9|91300.9|91324.2|91299.2|91327.4|91302.4|91323.8|91298.8|42
1642586470000|2022-01-19 10:01:10|91324.4|91299.4|91326.9|91301.9|91328.3|91303.3|91324.4|91299.4|36
1642586480000|2022-01-19 10:01:20|91324.6|91299.6|91324.7|91299.7|91326.8|91301.8|91323.2|91298.2|42
1642586490000|2022-01-19 10:01:30|91324|91299|91320.3|91295.3|91324.4|91299.4|91319.7|91294.7|34
1642586500000|2022-01-19 10:01:40|91321.6|91296.6|91315.8|91290.8|91321.7|91296.7|91315.2|91290.2|49
1642586510000|2022-01-19 10:01:50|91316.3|91291.3|91315.6|91290.6|91317|91292|91315|91290|34
1642586520000|2022-01-19 10:02:00|91315.4|91290.4|91317.6|91292.6|91323|91298|91314.9|91289.9|51
1642586530000|2022-01-19 10:02:10|91317.8|91292.8|91306|91281|91319.2|91294.2|91304.9|91279.9|51
1642586540000|2022-01-19 10:02:20|91306.8|91281.8|91301.7|91276.7|91306.8|91281.8|91301.7|91276.7|44
1642586550000|2022-01-19 10:02:30|91301.8|91276.8|91298.5|91273.5|91303.5|91278.5|91297.9|91272.9|36
1642586560000|2022-01-19 10:02:40|91299|91274|91302.2|91277.2|91304.8|91279.8|91299|91274|41
1642586570000|2022-01-19 10:02:50|91301.1|91276.1|91301.6|91276.6|91303.1|91278.1|91298.4|91273.4|39
1642586580000|2022-01-19 10:03:00|91301.2|91276.2|91304.4|91279.4|91307.3|91282.3|91300.1|91275.1|54
1642586590000|2022-01-19 10:03:10|91304|91279|91309.4|91284.4|91311.4|91286.4|91304|91279|47
1642586600000|2022-01-19 10:03:20|91310.3|91285.3|91313|91288|91313.5|91288.5|91310.1|91285.1|36
1642586610000|2022-01-19 10:03:30|91312.9|91287.9|91317.3|91292.3|91317.9|91292.9|91311.9|91286.9|39
1642586620000|2022-01-19 10:03:40|91317.2|91292.2|91312.9|91287.9|91318.6|91293.6|91311.4|91286.4|31
1642586630000|2022-01-19 10:03:50|91313.4|91288.4|91326.2|91301.2|91327.9|91302.9|91312.3|91287.3|39
1642586640000|2022-01-19 10:04:00|91325.5|91300.5|91330.3|91305.3|91330.8|91305.8|91325.3|91300.3|34
1642586650000|2022-01-19 10:04:10|91329.6|91304.6|91331.6|91306.6|91334.2|91309.2|91329.6|91304.6|44
1642586660000|2022-01-19 10:04:20|91332.2|91307.2|91340.5|91315.5|91341.6|91316.6|91331.7|91306.7|53
1642586670000|2022-01-19 10:04:30|91340.7|91315.7|91342.9|91317.9|91343.8|91318.8|91338.3|91313.3|48
1642586680000|2022-01-19 10:04:40|91341.3|91316.3|91344.1|91319.1|91344.1|91319.1|91340.7|91315.7|40
1642586690000|2022-01-19 10:04:50|91344.3|91319.3|91338.9|91313.9|91346.1|91321.1|91337|91312|29
1642586700000|2022-01-19 10:05:00|91338.5|91313.5|91327.4|91302.4|91338.5|91313.5|91322.6|91297.6|46
1642586710000|2022-01-19 10:05:10|91327.9|91302.9|91323.2|91298.2|91330.8|91305.8|91323.2|91298.2|40
1642586720000|2022-01-19 10:05:20|91323.5|91298.5|91323.9|91298.9|91325.2|91300.2|91322.2|91297.2|19
1642586730000|2022-01-19 10:05:30|91323.7|91298.7|91319.4|91294.4|91327.7|91302.7|91318.3|91293.3|43
1642586740000|2022-01-19 10:05:40|91318.6|91293.6|91317.5|91292.5|91321.1|91296.1|91315.1|91290.1|49
1642586750000|2022-01-19 10:05:50|91319.6|91294.6|91315.3|91290.3|91319.6|91294.6|91312.9|91287.9|38
1642586760000|2022-01-19 10:06:00|91314.9|91289.9|91313.1|91288.1|91314.9|91289.9|91307.6|91282.6|48
1642586770000|2022-01-19 10:06:10|91312.2|91287.2|91310.5|91285.5|91312.2|91287.2|91310.5|91285.5|18
1642586780000|2022-01-19 10:06:20|91310.2|91285.2|91302.6|91277.6|91310.5|91285.5|91302.4|91277.4|46
1642586790000|2022-01-19 10:06:30|91302.5|91277.5|91313.6|91288.6|91315.1|91290.1|91299.1|91274.1|47
1642586800000|2022-01-19 10:06:40|91313.7|91288.7|91313.3|91288.3|91313.7|91288.7|91309.8|91284.8|39
1642586810000|2022-01-19 10:06:50|91313.2|91288.2|91312.5|91287.5|91313.2|91288.2|91310.7|91285.7|26
1642586820000|2022-01-19 10:07:00|91311.8|91286.8|91312.3|91287.3|91312.8|91287.8|91311.4|91286.4|28
1642586830000|2022-01-19 10:07:10|91312.7|91287.7|91307.1|91282.1|91316.4|91291.4|91307.1|91282.1|30
1642586840000|2022-01-19 10:07:20|91307.2|91282.2|91303.6|91278.6|91308.6|91283.6|91302.6|91277.6|40
1642586850000|2022-01-19 10:07:30|91303.5|91278.5|91302.7|91277.7|91303.5|91278.5|91299.3|91274.3|32
1642586860000|2022-01-19 10:07:40|91302.9|91277.9|91303.5|91278.5|91305.6|91280.6|91302.5|91277.5|28
1642586870000|2022-01-19 10:07:50|91303.3|91278.3|91309.3|91284.3|91309.3|91284.3|91299.6|91274.6|28
1642586880000|2022-01-19 10:08:00|91308.2|91283.2|91308.8|91283.8|91312.4|91287.4|91306.3|91281.3|41
1642586890000|2022-01-19 10:08:10|91308.5|91283.5|91313|91288|91314.1|91289.1|91305|91280|47
1642586900000|2022-01-19 10:08:20|91313.1|91288.1|91336.1|91311.1|91339.9|91314.9|91312.6|91287.6|41
1642586910000|2022-01-19 10:08:30|91334.9|91309.9|91331.2|91306.2|91335.4|91310.4|91330.4|91305.4|44
1642586920000|2022-01-19 10:08:40|91330.5|91305.5|91334.7|91309.7|91339.8|91314.8|91330.5|91305.5|37
1642586930000|2022-01-19 10:08:50|91334|91309|91359.1|91334.1|91359.4|91334.4|91334|91309|58
1642586940000|2022-01-19 10:09:00|91358.2|91333.2|91358.7|91333.7|91360.8|91335.8|91356.2|91331.2|52
1642586950000|2022-01-19 10:09:10|91358.8|91333.8|91358.3|91333.3|91361.2|91336.2|91357.5|91332.5|37
1642586960000|2022-01-19 10:09:20|91358.2|91333.2|91356.4|91331.4|91360.6|91335.6|91356.1|91331.1|27
1642586970000|2022-01-19 10:09:30|91356.9|91331.9|91356.4|91331.4|91356.9|91331.9|91356.1|91331.1|20
1642586980000|2022-01-19 10:09:40|91356.8|91331.8|91361.5|91336.5|91363.2|91338.2|91355.3|91330.3|37
1642586990000|2022-01-19 10:09:50|91361.4|91336.4|91356.4|91331.4|91366.5|91341.5|91355.8|91330.8|38
1642587000000|2022-01-19 10:10:00|91356.8|91331.8|91363|91338|91363|91338|91356.4|91331.4|36
1642587010000|2022-01-19 10:10:10|91362.8|91337.8|91356.3|91331.3|91364.3|91339.3|91356|91331|35
1642587020000|2022-01-19 10:10:20|91355.9|91330.9|91355.5|91330.5|91358.5|91333.5|91354.6|91329.6|22
1642587030000|2022-01-19 10:10:30|91355.1|91330.1|91356.9|91331.9|91359.4|91334.4|91355.1|91330.1|44
1642587040000|2022-01-19 10:10:40|91357|91332|91359.2|91334.2|91359.6|91334.6|91356.7|91331.7|26
1642587050000|2022-01-19 10:10:50|91359.1|91334.1|91361.3|91336.3|91364.3|91339.3|91359.1|91334.1|32
1642587060000|2022-01-19 10:11:00|91360.8|91335.8|91362.9|91337.9|91362.9|91337.9|91360.7|91335.7|36
1642587070000|2022-01-19 10:11:10|91364.8|91339.8|91354.5|91329.5|91364.8|91339.8|91350.8|91325.8|41
1642587080000|2022-01-19 10:11:20|91354.4|91329.4|91356.8|91331.8|91361.3|91336.3|91354.1|91329.1|39
1642587090000|2022-01-19 10:11:30|91354.9|91329.9|91357.4|91332.4|91357.4|91332.4|91354.4|91329.4|31
1642587100000|2022-01-19 10:11:40|91357|91332|91349.8|91324.8|91357.6|91332.6|91343.2|91318.2|34
1642587110000|2022-01-19 10:11:50|91350.4|91325.4|91347.8|91322.8|91350.7|91325.7|91347.8|91322.8|26
1642587120000|2022-01-19 10:12:00|91347.9|91322.9|91344.3|91319.3|91348.2|91323.2|91343.2|91318.2|42
1642587130000|2022-01-19 10:12:10|91343.8|91318.8|91344.8|91319.8|91345.9|91320.9|91343.3|91318.3|35
1642587140000|2022-01-19 10:12:20|91343.1|91318.1|91343|91318|91345.6|91320.6|91342.1|91317.1|51
1642587150000|2022-01-19 10:12:30|91343.2|91318.2|91342.3|91317.3|91345.1|91320.1|91341.8|91316.8|41
1642587160000|2022-01-19 10:12:40|91342.4|91317.4|91344.5|91319.5|91344.8|91319.8|91342.3|91317.3|29
1642587170000|2022-01-19 10:12:50|91344.3|91319.3|91345|91320|91345.5|91320.5|91343.7|91318.7|32
1642587180000|2022-01-19 10:13:00|91346.4|91321.4|91353.6|91328.6|91354.3|91329.3|91346.4|91321.4|40
1642587190000|2022-01-19 10:13:10|91353|91328|91357|91332|91357.6|91332.6|91352.9|91327.9|29
1642587200000|2022-01-19 10:13:20|91356.8|91331.8|91351.3|91326.3|91356.8|91331.8|91350.5|91325.5|42
1642587210000|2022-01-19 10:13:30|91351.1|91326.1|91345.5|91320.5|91353.1|91328.1|91344.6|91319.6|34
1642587220000|2022-01-19 10:13:40|91345.2|91320.2|91344.7|91319.7|91346.2|91321.2|91343.8|91318.8|30
1642587230000|2022-01-19 10:13:50|91343.3|91318.3|91346.2|91321.2|91346.4|91321.4|91340.6|91315.6|42
1642587240000|2022-01-19 10:14:00|91346.5|91321.5|91351.8|91326.8|91351.8|91326.8|91345.9|91320.9|22
1642587250000|2022-01-19 10:14:10|91351.2|91326.2|91351.7|91326.7|91353.8|91328.8|91349.5|91324.5|30
1642587260000|2022-01-19 10:14:20|91352.1|91327.1|91352|91327|91352.8|91327.8|91351.4|91326.4|19
1642587270000|2022-01-19 10:14:30|91352.1|91327.1|91358.2|91333.2|91358.6|91333.6|91351.4|91326.4|31
1642587280000|2022-01-19 10:14:40|91358.7|91333.7|91362.8|91337.8|91362.9|91337.9|91355.7|91330.7|34
1642587290000|2022-01-19 10:14:50|91362.4|91337.4|91362.4|91337.4|91362.7|91337.7|91360.7|91335.7|23
1642587300000|2022-01-19 10:15:00|91362.7|91337.7|91361.6|91336.6|91362.7|91337.7|91361.1|91336.1|36
1642587310000|2022-01-19 10:15:10|91361.5|91336.5|91360.7|91335.7|91366|91341|91358.7|91333.7|37
1642587320000|2022-01-19 10:15:20|91361.5|91336.5|91363.5|91338.5|91366|91341|91361.1|91336.1|36
1642587330000|2022-01-19 10:15:30|91363.8|91338.8|91362.4|91337.4|91365.5|91340.5|91362.2|91337.2|19
1642587340000|2022-01-19 10:15:40|91362.2|91337.2|91364.3|91339.3|91366.3|91341.3|91362.2|91337.2|27
1642587350000|2022-01-19 10:15:50|91364.4|91339.4|91367.2|91342.2|91368.1|91343.1|91364.4|91339.4|38
1642587360000|2022-01-19 10:16:00|91366.6|91341.6|91365.6|91340.6|91366.6|91341.6|91361.1|91336.1|35
1642587370000|2022-01-19 10:16:10|91365.8|91340.8|91371.5|91346.5|91374.9|91349.9|91365.8|91340.8|40
1642587380000|2022-01-19 10:16:20|91371.8|91346.8|91374.8|91349.8|91374.9|91349.9|91367.8|91342.8|35
1642587390000|2022-01-19 10:16:30|91375.2|91350.2|91375|91350|91376.2|91351.2|91372.9|91347.9|31
1642587400000|2022-01-19 10:16:40|91375.3|91350.3|91367.9|91342.9|91375.3|91350.3|91367.2|91342.2|32
1642587410000|2022-01-19 10:16:50|91365.7|91340.7|91367.5|91342.5|91371.5|91346.5|91365.7|91340.7|50
1642587420000|2022-01-19 10:17:00|91366.5|91341.5|91366.6|91341.6|91369.5|91344.5|91364.3|91339.3|33
1642587430000|2022-01-19 10:17:10|91366.1|91341.1|91361.3|91336.3|91367.5|91342.5|91360.5|91335.5|39
1642587440000|2022-01-19 10:17:20|91360.7|91335.7|91360.9|91335.9|91363.3|91338.3|91360|91335|31
1642587450000|2022-01-19 10:17:30|91362.1|91337.1|91359.3|91334.3|91362.1|91337.1|91357.7|91332.7|22
1642587460000|2022-01-19 10:17:40|91357.9|91332.9|91364.7|91339.7|91365|91340|91357.9|91332.9|37
1642587470000|2022-01-19 10:17:50|91363.5|91338.5|91357.4|91332.4|91363.5|91338.5|91353.2|91328.2|43
1642587480000|2022-01-19 10:18:00|91358.2|91333.2|91357.1|91332.1|91360.3|91335.3|91356.4|91331.4|24
1642587490000|2022-01-19 10:18:10|91357.8|91332.8|91356.3|91331.3|91359.7|91334.7|91351.9|91326.9|28
1642587500000|2022-01-19 10:18:20|91356.4|91331.4|91358|91333|91359|91334|91355.5|91330.5|22
1642587510000|2022-01-19 10:18:30|91358.3|91333.3|91387.7|91362.7|91387.7|91362.7|91358.2|91333.2|41
1642587520000|2022-01-19 10:18:40|91391.9|91366.9|91398.6|91373.6|91398.8|91373.8|91391.9|91366.9|51
1642587530000|2022-01-19 10:18:50|91398.4|91373.4|91407.7|91382.7|91407.7|91382.7|91397.4|91372.4|47
1642587540000|2022-01-19 10:19:00|91406|91381|91403.5|91378.5|91407.7|91382.7|91401.1|91376.1|38
1642587550000|2022-01-19 10:19:10|91403.4|91378.4|91402.2|91377.2|91404.5|91379.5|91401.8|91376.8|25
1642587560000|2022-01-19 10:19:20|91401.1|91376.1|91375.7|91350.7|91401.2|91376.2|91375.5|91350.5|52
1642587570000|2022-01-19 10:19:30|91375.5|91350.5|91377.1|91352.1|91379.5|91354.5|91375.4|91350.4|35
1642587580000|2022-01-19 10:19:40|91377|91352|91382.6|91357.6|91386|91361|91377|91352|46
1642587590000|2022-01-19 10:19:50|91382.7|91357.7|91382.5|91357.5|91383.2|91358.2|91382.1|91357.1|21
1642587600000|2022-01-19 10:20:00|91382.2|91357.2|91373.1|91348.1|91383|91358|91370.8|91345.8|29
1642587610000|2022-01-19 10:20:10|91373.4|91348.4|91374.7|91349.7|91376.9|91351.9|91372.4|91347.4|24
1642587620000|2022-01-19 10:20:20|91374.9|91349.9|91374.1|91349.1|91375.1|91350.1|91373.3|91348.3|21
1642587630000|2022-01-19 10:20:30|91373.9|91348.9|91372.6|91347.6|91374.7|91349.7|91371.7|91346.7|18
1642587640000|2022-01-19 10:20:40|91372.7|91347.7|91375.1|91350.1|91375.2|91350.2|91369.6|91344.6|40
1642587650000|2022-01-19 10:20:50|91373.8|91348.8|91369|91344|91375.7|91350.7|91366.9|91341.9|44
1642587660000|2022-01-19 10:21:00|91368.4|91343.4|91376|91351|91377.7|91352.7|91368.4|91343.4|50
1642587670000|2022-01-19 10:21:10|91376.7|91351.7|91382.2|91357.2|91383.3|91358.3|91376.7|91351.7|45
1642587680000|2022-01-19 10:21:20|91381.3|91356.3|91381.4|91356.4|91382.5|91357.5|91380.8|91355.8|38
1642587690000|2022-01-19 10:21:30|91381.1|91356.1|91380.6|91355.6|91381.6|91356.6|91380.3|91355.3|20
1642587700000|2022-01-19 10:21:40|91381.2|91356.2|91380.8|91355.8|91382.2|91357.2|91380.8|91355.8|13
1642587710000|2022-01-19 10:21:50|91380.6|91355.6|91379.2|91354.2|91381|91356|91378.8|91353.8|28
1642587720000|2022-01-19 10:22:00|91381|91356|91377.5|91352.5|91381|91356|91377.5|91352.5|32
1642587730000|2022-01-19 10:22:10|91377.7|91352.7|91366.9|91341.9|91379.4|91354.4|91365.2|91340.2|54
1642587740000|2022-01-19 10:22:20|91367.4|91342.4|91365.2|91340.2|91367.8|91342.8|91364.5|91339.5|21
1642587750000|2022-01-19 10:22:30|91365|91340|91367.5|91342.5|91369.8|91344.8|91364.5|91339.5|34
1642587760000|2022-01-19 10:22:40|91367.9|91342.9|91364.7|91339.7|91368.1|91343.1|91364|91339|30
1642587770000|2022-01-19 10:22:50|91364.3|91339.3|91363.1|91338.1|91365.4|91340.4|91361.7|91336.7|25
1642587780000|2022-01-19 10:23:00|91363|91338|91370.7|91345.7|91371.9|91346.9|91362.3|91337.3|40
1642587790000|2022-01-19 10:23:10|91370.6|91345.6|91363.1|91338.1|91371.5|91346.5|91360.7|91335.7|31
1642587800000|2022-01-19 10:23:20|91363|91338|91363.8|91338.8|91364.2|91339.2|91362.8|91337.8|19
1642587810000|2022-01-19 10:23:30|91363.7|91338.7|91363|91338|91364.2|91339.2|91362.4|91337.4|24
1642587820000|2022-01-19 10:23:40|91362.4|91337.4|91359.9|91334.9|91362.5|91337.5|91358|91333|37
1642587830000|2022-01-19 10:23:50|91358.8|91333.8|91358.8|91333.8|91359.9|91334.9|91358.3|91333.3|14
1642587840000|2022-01-19 10:24:00|91359|91334|91347.8|91322.8|91359|91334|91347.8|91322.8|38
1642587850000|2022-01-19 10:24:10|91348.4|91323.4|91339.6|91314.6|91349.7|91324.7|91339.6|91314.6|41
1642587860000|2022-01-19 10:24:20|91336.2|91311.2|91333.3|91308.3|91336.2|91311.2|91331.1|91306.1|39
1642587870000|2022-01-19 10:24:30|91333.8|91308.8|91327.5|91302.5|91335.8|91310.8|91325.4|91300.4|43
1642587880000|2022-01-19 10:24:40|91328.7|91303.7|91326.9|91301.9|91329.8|91304.8|91318.1|91293.1|45
1642587890000|2022-01-19 10:24:50|91326.7|91301.7|91325.7|91300.7|91328.8|91303.8|91325.4|91300.4|44
1642587900000|2022-01-19 10:25:00|91325.5|91300.5|91326.1|91301.1|91331.3|91306.3|91325.4|91300.4|31
1642587910000|2022-01-19 10:25:10|91327.3|91302.3|91326.4|91301.4|91329.8|91304.8|91321.9|91296.9|29
1642587920000|2022-01-19 10:25:20|91325.6|91300.6|91332.6|91307.6|91333.9|91308.9|91325.5|91300.5|35
1642587930000|2022-01-19 10:25:30|91333.9|91308.9|91333.9|91308.9|91335.6|91310.6|91328.9|91303.9|46
1642587940000|2022-01-19 10:25:40|91334.6|91309.6|91337.3|91312.3|91337.9|91312.9|91333.9|91308.9|48
1642587950000|2022-01-19 10:25:50|91336.6|91311.6|91335.5|91310.5|91337.6|91312.6|91334.9|91309.9|27
1642587960000|2022-01-19 10:26:00|91335.4|91310.4|91339.2|91314.2|91339.3|91314.3|91332.6|91307.6|47
1642587970000|2022-01-19 10:26:10|91338.9|91313.9|91353.8|91328.8|91354|91329|91336|91311|51
1642587980000|2022-01-19 10:26:20|91352.2|91327.2|91355.3|91330.3|91357.8|91332.8|91351.7|91326.7|38
1642587990000|2022-01-19 10:26:30|91355.2|91330.2|91361.2|91336.2|91363.4|91338.4|91355.2|91330.2|36
1642588000000|2022-01-19 10:26:40|91360.8|91335.8|91352.2|91327.2|91363.6|91338.6|91351.1|91326.1|47
1642588010000|2022-01-19 10:26:50|91352.3|91327.3|91346.6|91321.6|91353|91328|91345.1|91320.1|43
1642588020000|2022-01-19 10:27:00|91346.5|91321.5|91337.3|91312.3|91346.5|91321.5|91336.2|91311.2|49
1642588030000|2022-01-19 10:27:10|91336.6|91311.6|91335.2|91310.2|91337.2|91312.2|91334.8|91309.8|29
1642588040000|2022-01-19 10:27:20|91335.5|91310.5|91332.1|91307.1|91336.7|91311.7|91330.7|91305.7|40
1642588050000|2022-01-19 10:27:30|91332.5|91307.5|91335.4|91310.4|91337.1|91312.1|91332.2|91307.2|39
1642588060000|2022-01-19 10:27:40|91335.3|91310.3|91332.5|91307.5|91335.3|91310.3|91329.5|91304.5|36
1642588070000|2022-01-19 10:27:50|91331.9|91306.9|91329.4|91304.4|91336.9|91311.9|91329.2|91304.2|43
1642588080000|2022-01-19 10:28:00|91329.3|91304.3|91330.1|91305.1|91332|91307|91328.9|91303.9|37
1642588090000|2022-01-19 10:28:10|91329.9|91304.9|91329.2|91304.2|91330.2|91305.2|91325.6|91300.6|35
1642588100000|2022-01-19 10:28:20|91329.3|91304.3|91330.5|91305.5|91331.5|91306.5|91329.3|91304.3|32
1642588110000|2022-01-19 10:28:30|91330.3|91305.3|91329.2|91304.2|91330.6|91305.6|91328.5|91303.5|28
1642588120000|2022-01-19 10:28:40|91329.1|91304.1|91331|91306|91332.5|91307.5|91327.8|91302.8|17
1642588130000|2022-01-19 10:28:50|91328.8|91303.8|91336.6|91311.6|91337.9|91312.9|91328.2|91303.2|34
1642588140000|2022-01-19 10:29:00|91335.1|91310.1|91328.7|91303.7|91338.3|91313.3|91328.7|91303.7|51
1642588150000|2022-01-19 10:29:10|91327.8|91302.8|91315.4|91290.4|91329.3|91304.3|91312.8|91287.8|43
1642588160000|2022-01-19 10:29:20|91312.8|91287.8|91309.3|91284.3|91314.4|91289.4|91308.1|91283.1|43
1642588170000|2022-01-19 10:29:30|91309.5|91284.5|91306.9|91281.9|91309.6|91284.6|91301.2|91276.2|40
1642588180000|2022-01-19 10:29:40|91306.4|91281.4|91306.9|91281.9|91310.6|91285.6|91304.7|91279.7|49
1642588190000|2022-01-19 10:29:50|91306.5|91281.5|91302.4|91277.4|91306.7|91281.7|91302.1|91277.1|34
1642588200000|2022-01-19 10:30:00|91302.8|91277.8|91305.8|91280.8|91311.6|91286.6|91302.8|91277.8|56
1642588210000|2022-01-19 10:30:10|91305.6|91280.6|91307.6|91282.6|91308.5|91283.5|91305.6|91280.6|27
1642588220000|2022-01-19 10:30:20|91308|91283|91309.4|91284.4|91310.5|91285.5|91307.4|91282.4|24
1642588230000|2022-01-19 10:30:30|91309.5|91284.5|91309.3|91284.3|91311|91286|91307.2|91282.2|26
1642588240000|2022-01-19 10:30:40|91309.8|91284.8|91301.7|91276.7|91309.8|91284.8|91301.7|91276.7|35
1642588250000|2022-01-19 10:30:50|91302.3|91277.3|91301.8|91276.8|91303.6|91278.6|91301.5|91276.5|26
1642588260000|2022-01-19 10:31:00|91302|91277|91303.4|91278.4|91306.3|91281.3|91301.2|91276.2|31
1642588270000|2022-01-19 10:31:10|91303.3|91278.3|91302.5|91277.5|91303.3|91278.3|91302|91277|31
1642588280000|2022-01-19 10:31:20|91302.4|91277.4|91301.6|91276.6|91303.4|91278.4|91301.2|91276.2|39
1642588290000|2022-01-19 10:31:30|91301.5|91276.5|91297.2|91272.2|91301.6|91276.6|91296.4|91271.4|28
1642588300000|2022-01-19 10:31:40|91297.3|91272.3|91300.4|91275.4|91301.5|91276.5|91293.7|91268.7|43
1642588310000|2022-01-19 10:31:50|91300|91275|91299.6|91274.6|91301|91276|91298.9|91273.9|30
1642588320000|2022-01-19 10:32:00|91299.5|91274.5|91302.8|91277.8|91303.4|91278.4|91299.5|91274.5|33
1642588330000|2022-01-19 10:32:10|91301.2|91276.2|91299.6|91274.6|91303|91278|91299.1|91274.1|27
1642588340000|2022-01-19 10:32:20|91299.4|91274.4|91292.2|91267.2|91300.6|91275.6|91292.2|91267.2|28
1642588350000|2022-01-19 10:32:30|91291.9|91266.9|91303.6|91278.6|91304.7|91279.7|91291.9|91266.9|34
1642588360000|2022-01-19 10:32:40|91303.1|91278.1|91292.3|91267.3|91305.3|91280.3|91292.2|91267.2|40
1642588370000|2022-01-19 10:32:50|91292.4|91267.4|91286.9|91261.9|91292.4|91267.4|91286.8|91261.8|33
1642588380000|2022-01-19 10:33:00|91287.6|91262.6|91288.2|91263.2|91289|91264|91284.2|91259.2|35
1642588390000|2022-01-19 10:33:10|91287.5|91262.5|91272.2|91247.2|91287.5|91262.5|91271.8|91246.8|48
1642588400000|2022-01-19 10:33:20|91271.9|91246.9|91266.4|91241.4|91271.9|91246.9|91265.9|91240.9|43
1642588410000|2022-01-19 10:33:30|91267.4|91242.4|91257.4|91232.4|91268.2|91243.2|91255.6|91230.6|56
1642588420000|2022-01-19 10:33:40|91257|91232|91252.6|91227.6|91257.4|91232.4|91252.6|91227.6|33
1642588430000|2022-01-19 10:33:50|91254.5|91229.5|91254.4|91229.4|91258.4|91233.4|91251.9|91226.9|47
1642588440000|2022-01-19 10:34:00|91254.2|91229.2|91267.3|91242.3|91272.8|91247.8|91253.4|91228.4|54
1642588450000|2022-01-19 10:34:10|91267|91242|91270.7|91245.7|91270.7|91245.7|91266.1|91241.1|35
1642588460000|2022-01-19 10:34:20|91270.2|91245.2|91271.5|91246.5|91271.6|91246.6|91269.3|91244.3|33
1642588470000|2022-01-19 10:34:30|91270.9|91245.9|91267.7|91242.7|91271.4|91246.4|91265.2|91240.2|28
1642588480000|2022-01-19 10:34:40|91267.5|91242.5|91264.9|91239.9|91270.3|91245.3|91264.9|91239.9|39
1642588490000|2022-01-19 10:34:50|91265.7|91240.7|91235.7|91210.7|91265.7|91240.7|91235.7|91210.7|55
1642588500000|2022-01-19 10:35:00|91235.4|91210.4|91236.8|91211.8|91237.8|91212.8|91233|91208|42
1642588510000|2022-01-19 10:35:10|91235.8|91210.8|91235|91210|91237.1|91212.1|91235|91210|25
1642588520000|2022-01-19 10:35:20|91235.1|91210.1|91235.6|91210.6|91237.3|91212.3|91233.4|91208.4|24
1642588530000|2022-01-19 10:35:30|91235.5|91210.5|91235.9|91210.9|91236.6|91211.6|91234|91209|19
1642588540000|2022-01-19 10:35:40|91235.5|91210.5|91236.6|91211.6|91237|91212|91232.6|91207.6|34
1642588550000|2022-01-19 10:35:50|91236.7|91211.7|91231.8|91206.8|91237.3|91212.3|91231.8|91206.8|31
1642588560000|2022-01-19 10:36:00|91231.9|91206.9|91236.3|91211.3|91237.5|91212.5|91230.2|91205.2|31
1642588570000|2022-01-19 10:36:10|91236|91211|91242.5|91217.5|91244.1|91219.1|91235.9|91210.9|26
1642588580000|2022-01-19 10:36:20|91242.3|91217.3|91243.5|91218.5|91243.8|91218.8|91237.5|91212.5|34
1642588590000|2022-01-19 10:36:30|91243.7|91218.7|91247.6|91222.6|91250.2|91225.2|91243.7|91218.7|56
1642588600000|2022-01-19 10:36:40|91247.1|91222.1|91247.1|91222.1|91252.9|91227.9|91245.6|91220.6|49
1642588610000|2022-01-19 10:36:50|91247.5|91222.5|91243.1|91218.1|91249.4|91224.4|91242.6|91217.6|62
1642588620000|2022-01-19 10:37:00|91245.1|91220.1|91242.3|91217.3|91245.2|91220.2|91241.9|91216.9|47
1642588630000|2022-01-19 10:37:10|91242.5|91217.5|91241.1|91216.1|91243.6|91218.6|91240.9|91215.9|46
1642588640000|2022-01-19 10:37:20|91241|91216|91249.4|91224.4|91251.3|91226.3|91240.9|91215.9|51
1642588650000|2022-01-19 10:37:30|91249.5|91224.5|91246|91221|91252.3|91227.3|91245.3|91220.3|47
1642588660000|2022-01-19 10:37:40|91246.6|91221.6|91248.7|91223.7|91251.7|91226.7|91245.4|91220.4|35
1642588670000|2022-01-19 10:37:50|91248.9|91223.9|91254.8|91229.8|91256.7|91231.7|91248|91223|46
1642588680000|2022-01-19 10:38:00|91255.7|91230.7|91255.7|91230.7|91256.9|91231.9|91255.2|91230.2|25
1642588690000|2022-01-19 10:38:10|91255.5|91230.5|91253.8|91228.8|91256.3|91231.3|91251.4|91226.4|30
1642588700000|2022-01-19 10:38:20|91253.9|91228.9|91257.9|91232.9|91258.2|91233.2|91253.4|91228.4|30
1642588710000|2022-01-19 10:38:30|91257.7|91232.7|91260.2|91235.2|91262.4|91237.4|91257.1|91232.1|40
1642588720000|2022-01-19 10:38:40|91260.3|91235.3|91259.7|91234.7|91260.6|91235.6|91259|91234|29
1642588730000|2022-01-19 10:38:50|91259.6|91234.6|91257.7|91232.7|91259.9|91234.9|91257|91232|25
1642588740000|2022-01-19 10:39:00|91257.9|91232.9|91255.7|91230.7|91257.9|91232.9|91255.3|91230.3|33
1642588750000|2022-01-19 10:39:10|91255.9|91230.9|91260.7|91235.7|91262.5|91237.5|91255.2|91230.2|45
1642588760000|2022-01-19 10:39:20|91260.8|91235.8|91256.4|91231.4|91261.5|91236.5|91254.8|91229.8|28
1642588770000|2022-01-19 10:39:30|91256.5|91231.5|91254.4|91229.4|91257.1|91232.1|91253.2|91228.2|29
1642588780000|2022-01-19 10:39:40|91254.8|91229.8|91255.2|91230.2|91259.6|91234.6|91252.8|91227.8|46
1642588790000|2022-01-19 10:39:50|91254.7|91229.7|91260.2|91235.2|91260.7|91235.7|91252.8|91227.8|32
1642588800000|2022-01-19 10:40:00|91260.6|91235.6|91258.9|91233.9|91260.6|91235.6|91257.8|91232.8|32
1642588810000|2022-01-19 10:40:10|91259.1|91234.1|91256.8|91231.8|91259.8|91234.8|91256|91231|35
1642588820000|2022-01-19 10:40:20|91257.1|91232.1|91254.8|91229.8|91257.1|91232.1|91252.8|91227.8|35
1642588830000|2022-01-19 10:40:30|91254.9|91229.9|91252.7|91227.7|91255.9|91230.9|91251.1|91226.1|38
1642588840000|2022-01-19 10:40:40|91253.6|91228.6|91255.1|91230.1|91256.4|91231.4|91251.4|91226.4|34
1642588850000|2022-01-19 10:40:50|91254.8|91229.8|91255.9|91230.9|91256.2|91231.2|91254.8|91229.8|24
1642588860000|2022-01-19 10:41:00|91256.1|91231.1|91256.3|91231.3|91257.9|91232.9|91255.4|91230.4|29
1642588870000|2022-01-19 10:41:10|91256.1|91231.1|91257.8|91232.8|91259|91234|91256.1|91231.1|37
1642588880000|2022-01-19 10:41:20|91257.7|91232.7|91264.6|91239.6|91265.5|91240.5|91256.9|91231.9|52
1642588890000|2022-01-19 10:41:30|91264.3|91239.3|91264.6|91239.6|91273.1|91248.1|91264.3|91239.3|38
1642588900000|2022-01-19 10:41:40|91263.5|91238.5|91269.6|91244.6|91270|91245|91263.5|91238.5|30
1642588910000|2022-01-19 10:41:50|91269|91244|91269.3|91244.3|91269.7|91244.7|91268.5|91243.5|27
1642588920000|2022-01-19 10:42:00|91268.8|91243.8|91268.2|91243.2|91269.5|91244.5|91268|91243|19
1642588930000|2022-01-19 10:42:10|91268.7|91243.7|91265.9|91240.9|91269.5|91244.5|91264.9|91239.9|45
1642588940000|2022-01-19 10:42:20|91266.1|91241.1|91261.1|91236.1|91266.1|91241.1|91260.6|91235.6|44
1642588950000|2022-01-19 10:42:30|91261.5|91236.5|91261|91236|91264.5|91239.5|91259.8|91234.8|39
1642588960000|2022-01-19 10:42:40|91261.1|91236.1|91239.3|91214.3|91261.3|91236.3|91236.4|91211.4|44
1642588970000|2022-01-19 10:42:50|91238.4|91213.4|91244|91219|91244.7|91219.7|91235.4|91210.4|48
1642588980000|2022-01-19 10:43:00|91242.7|91217.7|91245.9|91220.9|91245.9|91220.9|91240.8|91215.8|43
1642588990000|2022-01-19 10:43:10|91246.3|91221.3|91246.2|91221.2|91249|91224|91244.1|91219.1|32
1642589000000|2022-01-19 10:43:20|91247.4|91222.4|91246.8|91221.8|91247.4|91222.4|91245.5|91220.5|17
1642589010000|2022-01-19 10:43:30|91247.5|91222.5|91238.6|91213.6|91250.3|91225.3|91237|91212|63
1642589020000|2022-01-19 10:43:40|91239.3|91214.3|91238.7|91213.7|91240.6|91215.6|91237.6|91212.6|30
1642589030000|2022-01-19 10:43:50|91237|91212|91238.1|91213.1|91239.2|91214.2|91236.8|91211.8|25
1642589040000|2022-01-19 10:44:00|91238.2|91213.2|91238.6|91213.6|91239.5|91214.5|91236.1|91211.1|34
1642589050000|2022-01-19 10:44:10|91237.5|91212.5|91237.8|91212.8|91239.1|91214.1|91237.2|91212.2|22
1642589060000|2022-01-19 10:44:20|91237.3|91212.3|91239.4|91214.4|91239.5|91214.5|91236.7|91211.7|33
1642589070000|2022-01-19 10:44:30|91239.2|91214.2|91238.6|91213.6|91239.9|91214.9|91237.6|91212.6|31
1642589080000|2022-01-19 10:44:40|91239.2|91214.2|91239.7|91214.7|91241.7|91216.7|91238.4|91213.4|36
1642589090000|2022-01-19 10:44:50|91239.9|91214.9|91240.5|91215.5|91241.3|91216.3|91238.6|91213.6|32
1642589100000|2022-01-19 10:45:00|91240.7|91215.7|91243.4|91218.4|91244.2|91219.2|91239.5|91214.5|30
1642589110000|2022-01-19 10:45:10|91244|91219|91241.3|91216.3|91244|91219|91239.1|91214.1|37
1642589120000|2022-01-19 10:45:20|91241.1|91216.1|91243.4|91218.4|91243.5|91218.5|91240.4|91215.4|31
1642589130000|2022-01-19 10:45:30|91243.2|91218.2|91243.3|91218.3|91244.9|91219.9|91243.1|91218.1|33
1642589140000|2022-01-19 10:45:40|91243.8|91218.8|91239.7|91214.7|91244|91219|91239.7|91214.7|25
1642589150000|2022-01-19 10:45:50|91239.9|91214.9|91242.9|91217.9|91243.6|91218.6|91239|91214|33
1642589160000|2022-01-19 10:46:00|91242.8|91217.8|91240|91215|91242.8|91217.8|91238.9|91213.9|34
1642589170000|2022-01-19 10:46:10|91240.5|91215.5|91245.6|91220.6|91245.6|91220.6|91239.9|91214.9|31
1642589180000|2022-01-19 10:46:20|91245|91220|91239.7|91214.7|91245.9|91220.9|91239.7|91214.7|29
1642589190000|2022-01-19 10:46:30|91239.4|91214.4|91240.4|91215.4|91241.3|91216.3|91239.4|91214.4|24
1642589200000|2022-01-19 10:46:40|91240.2|91215.2|91239.7|91214.7|91240.7|91215.7|91239.2|91214.2|31
1642589210000|2022-01-19 10:46:50|91239.9|91214.9|91240.4|91215.4|91240.4|91215.4|91239.4|91214.4|25
1642589220000|2022-01-19 10:47:00|91240.1|91215.1|91242.5|91217.5|91242.5|91217.5|91238.6|91213.6|35
1642589230000|2022-01-19 10:47:10|91243|91218|91242.6|91217.6|91243.4|91218.4|91242.3|91217.3|25
1642589240000|2022-01-19 10:47:20|91242.5|91217.5|91237.3|91212.3|91242.5|91217.5|91237.1|91212.1|32
1642589250000|2022-01-19 10:47:30|91237.1|91212.1|91241.4|91216.4|91241.4|91216.4|91236.1|91211.1|26
1642589260000|2022-01-19 10:47:40|91240.1|91215.1|91237.5|91212.5|91242.7|91217.7|91237.5|91212.5|42
1642589270000|2022-01-19 10:47:50|91235.5|91210.5|91240.7|91215.7|91240.7|91215.7|91234.6|91209.6|41
1642589280000|2022-01-19 10:48:00|91240.3|91215.3|91255.7|91230.7|91255.9|91230.9|91240.3|91215.3|39
1642589290000|2022-01-19 10:48:10|91255.8|91230.8|91271.4|91246.4|91273.1|91248.1|91254|91229|56
1642589300000|2022-01-19 10:48:20|91271.2|91246.2|91264.7|91239.7|91272.4|91247.4|91264|91239|59
1642589310000|2022-01-19 10:48:30|91265.6|91240.6|91266.5|91241.5|91266.9|91241.9|91263.1|91238.1|46
1642589320000|2022-01-19 10:48:40|91265|91240|91263.4|91238.4|91266.7|91241.7|91263.4|91238.4|31
1642589330000|2022-01-19 10:48:50|91263.9|91238.9|91264.7|91239.7|91266.6|91241.6|91263.9|91238.9|35
1642589340000|2022-01-19 10:49:00|91263.3|91238.3|91260.7|91235.7|91265.3|91240.3|91255.7|91230.7|54
1642589350000|2022-01-19 10:49:10|91260.5|91235.5|91260.6|91235.6|91262.4|91237.4|91259.1|91234.1|28
1642589360000|2022-01-19 10:49:20|91260.9|91235.9|91256.5|91231.5|91260.9|91235.9|91252.6|91227.6|38
1642589370000|2022-01-19 10:49:30|91256.6|91231.6|91256.2|91231.2|91256.7|91231.7|91254.6|91229.6|29
1642589380000|2022-01-19 10:49:40|91256|91231|91254.3|91229.3|91256|91231|91253.4|91228.4|39
1642589390000|2022-01-19 10:49:50|91254.7|91229.7|91251.8|91226.8|91255.2|91230.2|91251.3|91226.3|37
1642589400000|2022-01-19 10:50:00|91251.4|91226.4|91243.2|91218.2|91253.2|91228.2|91242.4|91217.4|51
1642589410000|2022-01-19 10:50:10|91242.6|91217.6|91239.7|91214.7|91242.6|91217.6|91239.1|91214.1|41
1642589420000|2022-01-19 10:50:20|91239.6|91214.6|91244.3|91219.3|91246.6|91221.6|91239.6|91214.6|38
1642589430000|2022-01-19 10:50:30|91244.1|91219.1|91246.8|91221.8|91247.7|91222.7|91243.8|91218.8|36
1642589440000|2022-01-19 10:50:40|91246.3|91221.3|91248.5|91223.5|91249.1|91224.1|91245.9|91220.9|29
1642589450000|2022-01-19 10:50:50|91248.7|91223.7|91251.4|91226.4|91251.7|91226.7|91247.3|91222.3|37
1642589460000|2022-01-19 10:51:00|91251|91226|91253.4|91228.4|91253.6|91228.6|91249.7|91224.7|40
1642589470000|2022-01-19 10:51:10|91253.2|91228.2|91253.3|91228.3|91254|91229|91252.1|91227.1|30
1642589480000|2022-01-19 10:51:20|91253.2|91228.2|91253.3|91228.3|91255.2|91230.2|91252.9|91227.9|25
1642589490000|2022-01-19 10:51:30|91253.7|91228.7|91258.1|91233.1|91258.5|91233.5|91253.4|91228.4|39
1642589500000|2022-01-19 10:51:40|91258|91233|91259.8|91234.8|91260.2|91235.2|91256.4|91231.4|40
1642589510000|2022-01-19 10:51:50|91259.5|91234.5|91258.4|91233.4|91259.9|91234.9|91258.4|91233.4|36
1642589520000|2022-01-19 10:52:00|91257.5|91232.5|91264.7|91239.7|91264.7|91239.7|91257.5|91232.5|37
1642589530000|2022-01-19 10:52:10|91262.7|91237.7|91263.4|91238.4|91265.5|91240.5|91262.6|91237.6|48
1642589540000|2022-01-19 10:52:20|91263.3|91238.3|91264.8|91239.8|91268.6|91243.6|91263.3|91238.3|36
1642589550000|2022-01-19 10:52:30|91265.4|91240.4|91262.4|91237.4|91266.6|91241.6|91260.6|91235.6|31
1642589560000|2022-01-19 10:52:40|91262.5|91237.5|91261.5|91236.5|91262.6|91237.6|91256.1|91231.1|36
1642589570000|2022-01-19 10:52:50|91261.3|91236.3|91254|91229|91262.4|91237.4|91251.8|91226.8|41
1642589580000|2022-01-19 10:53:00|91253.9|91228.9|91249.9|91224.9|91254.8|91229.8|91248.7|91223.7|47
1642589590000|2022-01-19 10:53:10|91249.7|91224.7|91245.8|91220.8|91250.8|91225.8|91245.8|91220.8|30
1642589600000|2022-01-19 10:53:20|91246|91221|91249.8|91224.8|91249.8|91224.8|91244.4|91219.4|45
1642589610000|2022-01-19 10:53:30|91250.5|91225.5|91253.9|91228.9|91254.3|91229.3|91249.5|91224.5|38
1642589620000|2022-01-19 10:53:40|91254.1|91229.1|91253.3|91228.3|91254.5|91229.5|91252.6|91227.6|25
1642589630000|2022-01-19 10:53:50|91252.4|91227.4|91250.8|91225.8|91253.4|91228.4|91249.5|91224.5|29
1642589640000|2022-01-19 10:54:00|91251|91226|91251.4|91226.4|91252.4|91227.4|91249.9|91224.9|34
1642589650000|2022-01-19 10:54:10|91251.3|91226.3|91253.4|91228.4|91254|91229|91251.3|91226.3|27
1642589660000|2022-01-19 10:54:20|91253.1|91228.1|91255.2|91230.2|91258.5|91233.5|91253|91228|31
1642589670000|2022-01-19 10:54:30|91254.3|91229.3|91255.3|91230.3|91255.6|91230.6|91254.3|91229.3|11
1642589680000|2022-01-19 10:54:40|91255.4|91230.4|91255.5|91230.5|91255.5|91230.5|91254.9|91229.9|20
1642589690000|2022-01-19 10:54:50|91255.6|91230.6|91266.3|91241.3|91266.7|91241.7|91255.6|91230.6|32
1642589700000|2022-01-19 10:55:00|91266.4|91241.4|91282.8|91257.8|91285|91260|91264.9|91239.9|48
1642589710000|2022-01-19 10:55:10|91281.5|91256.5|91287.4|91262.4|91290.9|91265.9|91281.5|91256.5|46
1642589720000|2022-01-19 10:55:20|91287.9|91262.9|91291.8|91266.8|91292.8|91267.8|91287.8|91262.8|34
1642589730000|2022-01-19 10:55:30|91291.9|91266.9|91286.7|91261.7|91291.9|91266.9|91286.5|91261.5|45
1642589740000|2022-01-19 10:55:40|91287.2|91262.2|91285.7|91260.7|91287.2|91262.2|91285.7|91260.7|26
1642589750000|2022-01-19 10:55:50|91286.3|91261.3|91285.7|91260.7|91286.9|91261.9|91285.2|91260.2|29
1642589760000|2022-01-19 10:56:00|91285.4|91260.4|91282.8|91257.8|91287|91262|91281.3|91256.3|46
1642589770000|2022-01-19 10:56:10|91282.3|91257.3|91281|91256|91283.2|91258.2|91281|91256|27
1642589780000|2022-01-19 10:56:20|91281.1|91256.1|91283|91258|91284.2|91259.2|91281.1|91256.1|42
1642589790000|2022-01-19 10:56:30|91282.8|91257.8|91281.1|91256.1|91282.9|91257.9|91280.6|91255.6|31
1642589800000|2022-01-19 10:56:40|91281.8|91256.8|91266.5|91241.5|91281.8|91256.8|91266.5|91241.5|40
1642589810000|2022-01-19 10:56:50|91269.8|91244.8|91269.3|91244.3|91269.8|91244.8|91268|91243|18
1642589820000|2022-01-19 10:57:00|91267.4|91242.4|91269.3|91244.3|91269.8|91244.8|91267.4|91242.4|12
1642589830000|2022-01-19 10:57:10|91269.1|91244.1|91267.6|91242.6|91269.9|91244.9|91267.6|91242.6|15
1642589840000|2022-01-19 10:57:20|91266.7|91241.7|91268.3|91243.3|91268.8|91243.8|91265.9|91240.9|24
1642589850000|2022-01-19 10:57:30|91268.9|91243.9|91269.1|91244.1|91270.7|91245.7|91267.6|91242.6|31
1642589860000|2022-01-19 10:57:40|91269.5|91244.5|91271.4|91246.4|91272.5|91247.5|91268.4|91243.4|33
1642589870000|2022-01-19 10:57:50|91271.6|91246.6|91268.7|91243.7|91271.6|91246.6|91268.7|91243.7|26
1642589880000|2022-01-19 10:58:00|91268.8|91243.8|91262.7|91237.7|91272.2|91247.2|91257.4|91232.4|53
1642589890000|2022-01-19 10:58:10|91263.6|91238.6|91271.6|91246.6|91273.3|91248.3|91263.3|91238.3|50
1642589900000|2022-01-19 10:58:20|91271.1|91246.1|91299.7|91274.7|91299.7|91274.7|91270.6|91245.6|52
1642589910000|2022-01-19 10:58:30|91299.3|91274.3|91303.1|91278.1|91303.4|91278.4|91296.5|91271.5|50
1642589920000|2022-01-19 10:58:40|91302.7|91277.7|91308.9|91283.9|91309.6|91284.6|91302.5|91277.5|45
1642589930000|2022-01-19 10:58:50|91308.3|91283.3|91284.8|91259.8|91308.3|91283.3|91284.6|91259.6|56
1642589940000|2022-01-19 10:59:00|91284.9|91259.9|91281.8|91256.8|91287|91262|91279.3|91254.3|46
1642589950000|2022-01-19 10:59:10|91281.2|91256.2|91265.9|91240.9|91281.2|91256.2|91265.9|91240.9|48
1642589960000|2022-01-19 10:59:20|91266|91241|91264.5|91239.5|91266.3|91241.3|91264.2|91239.2|32
1642589970000|2022-01-19 10:59:30|91264.4|91239.4|91265.5|91240.5|91267.8|91242.8|91263.2|91238.2|39
1642589980000|2022-01-19 10:59:40|91265.2|91240.2|91266.6|91241.6|91266.7|91241.7|91263.4|91238.4|22
1642589990000|2022-01-19 10:59:50|91266.8|91241.8|91264.7|91239.7|91267|91242|91264.2|91239.2|38
1642590000000|2022-01-19 11:00:00|91265.8|91240.8|91261.4|91236.4|91267.5|91242.5|91260.8|91235.8|55
1642590010000|2022-01-19 11:00:10|91262.2|91237.2|91261.5|91236.5|91262.2|91237.2|91257.5|91232.5|47
1642590020000|2022-01-19 11:00:20|91261.9|91236.9|91260.1|91235.1|91261.9|91236.9|91259.8|91234.8|31
1642590030000|2022-01-19 11:00:30|91260|91235|91239.5|91214.5|91261.6|91236.6|91239.2|91214.2|65
1642590040000|2022-01-19 11:00:40|91239.6|91214.6|91228.4|91203.4|91239.8|91214.8|91225.2|91200.2|62
1642590050000|2022-01-19 11:00:50|91230.1|91205.1|91229.4|91204.4|91232.8|91207.8|91229|91204|53
1642590060000|2022-01-19 11:01:00|91230.8|91205.8|91233|91208|91234.5|91209.5|91229|91204|47
1642590070000|2022-01-19 11:01:10|91232.9|91207.9|91240.1|91215.1|91240.9|91215.9|91232.9|91207.9|52
1642590080000|2022-01-19 11:01:20|91239.9|91214.9|91244.6|91219.6|91244.6|91219.6|91239.2|91214.2|57
1642590090000|2022-01-19 11:01:30|91244.2|91219.2|91247|91222|91248.4|91223.4|91243.5|91218.5|41
1642590100000|2022-01-19 11:01:40|91246.9|91221.9|91250.2|91225.2|91250.7|91225.7|91246.4|91221.4|44
1642590110000|2022-01-19 11:01:50|91250.7|91225.7|91248.4|91223.4|91252.7|91227.7|91248.4|91223.4|45
1642590120000|2022-01-19 11:02:00|91248.8|91223.8|91250.7|91225.7|91252.6|91227.6|91248.8|91223.8|39
1642590130000|2022-01-19 11:02:10|91250.6|91225.6|91251.1|91226.1|91252|91227|91250.4|91225.4|18
1642590140000|2022-01-19 11:02:20|91250.4|91225.4|91251.1|91226.1|91251.8|91226.8|91250.1|91225.1|32
1642590150000|2022-01-19 11:02:30|91251.2|91226.2|91251.2|91226.2|91251.7|91226.7|91248|91223|34
1642590160000|2022-01-19 11:02:40|91250.7|91225.7|91249|91224|91251.7|91226.7|91248.6|91223.6|32
1642590170000|2022-01-19 11:02:50|91249.8|91224.8|91251.6|91226.6|91252.7|91227.7|91248.5|91223.5|28
1642590180000|2022-01-19 11:03:00|91251.2|91226.2|91251.5|91226.5|91252.3|91227.3|91249.8|91224.8|26
1642590190000|2022-01-19 11:03:10|91252.2|91227.2|91249.1|91224.1|91252.5|91227.5|91247|91222|32
1642590200000|2022-01-19 11:03:20|91251|91226|91250.2|91225.2|91251.3|91226.3|91249|91224|22
1642590210000|2022-01-19 11:03:30|91250.3|91225.3|91249.3|91224.3|91252.5|91227.5|91248.3|91223.3|33
1642590220000|2022-01-19 11:03:40|91249.8|91224.8|91250.3|91225.3|91251.2|91226.2|91249.4|91224.4|41
1642590230000|2022-01-19 11:03:50|91250.2|91225.2|91250.3|91225.3|91250.7|91225.7|91249.6|91224.6|16
1642590240000|2022-01-19 11:04:00|91250.6|91225.6|91250.1|91225.1|91250.8|91225.8|91249.7|91224.7|26
1642590250000|2022-01-19 11:04:10|91250|91225|91250.9|91225.9|91252.5|91227.5|91250|91225|35
1642590260000|2022-01-19 11:04:20|91251|91226|91251.6|91226.6|91252.2|91227.2|91249.4|91224.4|32
1642590270000|2022-01-19 11:04:30|91251.4|91226.4|91252.2|91227.2|91253.3|91228.3|91250.1|91225.1|33
1642590280000|2022-01-19 11:04:40|91252.4|91227.4|91255.6|91230.6|91256.6|91231.6|91252.4|91227.4|34
1642590290000|2022-01-19 11:04:50|91255.5|91230.5|91254.9|91229.9|91256.1|91231.1|91254|91229|27
1642590300000|2022-01-19 11:05:00|91254.8|91229.8|91254|91229|91256.7|91231.7|91253.2|91228.2|47
1642590310000|2022-01-19 11:05:10|91254.3|91229.3|91257.4|91232.4|91257.4|91232.4|91253.3|91228.3|42
1642590320000|2022-01-19 11:05:20|91256.4|91231.4|91253|91228|91256.4|91231.4|91246.8|91221.8|43
1642590330000|2022-01-19 11:05:30|91252.3|91227.3|91263.5|91238.5|91264.6|91239.6|91246.6|91221.6|63
1642590340000|2022-01-19 11:05:40|91265.5|91240.5|91274.3|91249.3|91274.3|91249.3|91264.6|91239.6|49
1642590350000|2022-01-19 11:05:50|91272.9|91247.9|91269.1|91244.1|91274.3|91249.3|91268.8|91243.8|51
1642590360000|2022-01-19 11:06:00|91268.9|91243.9|91252.1|91227.1|91270.2|91245.2|91252|91227|63
1642590370000|2022-01-19 11:06:10|91252.6|91227.6|91251.3|91226.3|91253|91228|91250.3|91225.3|49
1642590380000|2022-01-19 11:06:20|91250.2|91225.2|91254.8|91229.8|91254.8|91229.8|91245.9|91220.9|58
1642590390000|2022-01-19 11:06:30|91253.3|91228.3|91255.2|91230.2|91256.5|91231.5|91253.2|91228.2|51
1642590400000|2022-01-19 11:06:40|91255.5|91230.5|91255.9|91230.9|91263.2|91238.2|91255.4|91230.4|54
1642590410000|2022-01-19 11:06:50|91256.1|91231.1|91253.9|91228.9|91256.1|91231.1|91251.1|91226.1|52
1642590420000|2022-01-19 11:07:00|91253.8|91228.8|91260|91235|91260|91235|91252.9|91227.9|47
1642590430000|2022-01-19 11:07:10|91259.4|91234.4|91256.2|91231.2|91261.3|91236.3|91254.2|91229.2|62
1642590440000|2022-01-19 11:07:20|91257.3|91232.3|91256.3|91231.3|91258.1|91233.1|91253.2|91228.2|45
1642590450000|2022-01-19 11:07:30|91255.2|91230.2|91258.9|91233.9|91259.5|91234.5|91255.1|91230.1|47
1642590460000|2022-01-19 11:07:40|91259.4|91234.4|91254.6|91229.6|91261.1|91236.1|91254.2|91229.2|40
1642590470000|2022-01-19 11:07:50|91254.2|91229.2|91254|91229|91257.2|91232.2|91253.4|91228.4|48
1642590480000|2022-01-19 11:08:00|91253.9|91228.9|91261.4|91236.4|91261.8|91236.8|91253.9|91228.9|42
1642590490000|2022-01-19 11:08:10|91261.2|91236.2|91258.6|91233.6|91261.4|91236.4|91258.2|91233.2|30
1642590500000|2022-01-19 11:08:20|91259.1|91234.1|91262.4|91237.4|91262.4|91237.4|91258.4|91233.4|33
1642590510000|2022-01-19 11:08:30|91262.5|91237.5|91264.1|91239.1|91264.7|91239.7|91262.5|91237.5|27
1642590520000|2022-01-19 11:08:40|91264|91239|91260.8|91235.8|91264.6|91239.6|91257.9|91232.9|48
1642590530000|2022-01-19 11:08:50|91260.5|91235.5|91251.8|91226.8|91264.3|91239.3|91249.6|91224.6|48
1642590540000|2022-01-19 11:09:00|91252.1|91227.1|91247.7|91222.7|91252.4|91227.4|91241.8|91216.8|52
1642590550000|2022-01-19 11:09:10|91247.6|91222.6|91252.1|91227.1|91255.5|91230.5|91243.5|91218.5|50
1642590560000|2022-01-19 11:09:20|91252.4|91227.4|91253.6|91228.6|91254.3|91229.3|91252.1|91227.1|34
1642590570000|2022-01-19 11:09:30|91254|91229|91253.8|91228.8|91254.7|91229.7|91251.3|91226.3|54
1642590580000|2022-01-19 11:09:40|91254.4|91229.4|91258|91233|91259.3|91234.3|91252.6|91227.6|50
1642590590000|2022-01-19 11:09:50|91258.3|91233.3|91262.7|91237.7|91265.1|91240.1|91257|91232|67
1642590600000|2022-01-19 11:10:00|91263|91238|91261.7|91236.7|91263.6|91238.6|91261.2|91236.2|33
1642590610000|2022-01-19 11:10:10|91262.1|91237.1|91261.5|91236.5|91263.6|91238.6|91246.8|91221.8|43
1642590620000|2022-01-19 11:10:20|91261.7|91236.7|91261.7|91236.7|91265|91240|91258.5|91233.5|69
1642590630000|2022-01-19 11:10:30|91261.4|91236.4|91262|91237|91263.1|91238.1|91261.4|91236.4|40
1642590640000|2022-01-19 11:10:40|91261.9|91236.9|91262.1|91237.1|91263.3|91238.3|91260.8|91235.8|35
1642590650000|2022-01-19 11:10:50|91261.8|91236.8|91274.2|91249.2|91274.2|91249.2|91261.8|91236.8|51
1642590660000|2022-01-19 11:11:00|91271.2|91246.2|91271.7|91246.7|91281.5|91256.5|91267.3|91242.3|54
1642590670000|2022-01-19 11:11:10|91271.5|91246.5|91270.4|91245.4|91274.3|91249.3|91268.9|91243.9|44
1642590680000|2022-01-19 11:11:20|91268.4|91243.4|91264.4|91239.4|91270.2|91245.2|91262.4|91237.4|45
1642590690000|2022-01-19 11:11:30|91264|91239|91261.4|91236.4|91266.1|91241.1|91260.9|91235.9|46
1642590700000|2022-01-19 11:11:40|91263.9|91238.9|91258.7|91233.7|91266.8|91241.8|91255.2|91230.2|42
1642590710000|2022-01-19 11:11:50|91258.8|91233.8|91250.2|91225.2|91259.6|91234.6|91250.2|91225.2|52
1642590720000|2022-01-19 11:12:00|91248.5|91223.5|91254.4|91229.4|91254.6|91229.6|91248.5|91223.5|48
1642590730000|2022-01-19 11:12:10|91253.5|91228.5|91255.5|91230.5|91258.3|91233.3|91252|91227|38
1642590740000|2022-01-19 11:12:20|91257.3|91232.3|91256.5|91231.5|91261.3|91236.3|91256.3|91231.3|49
1642590750000|2022-01-19 11:12:30|91256.9|91231.9|91259.4|91234.4|91259.4|91234.4|91253.3|91228.3|34
1642590760000|2022-01-19 11:12:40|91259|91234|91260|91235|91260.4|91235.4|91257|91232|25
1642590770000|2022-01-19 11:12:50|91260.1|91235.1|91259|91234|91260.3|91235.3|91258.1|91233.1|23
1642590780000|2022-01-19 11:13:00|91259.2|91234.2|91261.4|91236.4|91265.4|91240.4|91257.8|91232.8|48
1642590790000|2022-01-19 11:13:10|91261.2|91236.2|91261.1|91236.1|91261.8|91236.8|91260.5|91235.5|30
1642590800000|2022-01-19 11:13:20|91261.2|91236.2|91261.3|91236.3|91261.5|91236.5|91260.9|91235.9|33
1642590810000|2022-01-19 11:13:30|91261.2|91236.2|91273.6|91248.6|91273.7|91248.7|91261.1|91236.1|37
1642590820000|2022-01-19 11:13:40|91273.9|91248.9|91270.3|91245.3|91274.1|91249.1|91269.8|91244.8|22
1642590830000|2022-01-19 11:13:50|91270.2|91245.2|91269.1|91244.1|91271.1|91246.1|91268.6|91243.6|21
1642590840000|2022-01-19 11:14:00|91269.2|91244.2|91268.2|91243.2|91271.8|91246.8|91267.9|91242.9|34
1642590850000|2022-01-19 11:14:10|91268.8|91243.8|91265.7|91240.7|91268.8|91243.8|91265.7|91240.7|17
1642590860000|2022-01-19 11:14:20|91267.3|91242.3|91275.6|91250.6|91275.7|91250.7|91262.6|91237.6|30
1642590870000|2022-01-19 11:14:30|91275.2|91250.2|91288.1|91263.1|91292.1|91267.1|91274.1|91249.1|61
1642590880000|2022-01-19 11:14:40|91288.5|91263.5|91286.4|91261.4|91289.8|91264.8|91285.6|91260.6|53
1642590890000|2022-01-19 11:14:50|91285.9|91260.9|91284.8|91259.8|91286.9|91261.9|91284|91259|33
1642590900000|2022-01-19 11:15:00|91284.6|91259.6|91274.4|91249.4|91284.8|91259.8|91271.2|91246.2|49
1642590910000|2022-01-19 11:15:10|91274.3|91249.3|91278.8|91253.8|91278.8|91253.8|91273|91248|41
1642590920000|2022-01-19 11:15:20|91279.7|91254.7|91280.2|91255.2|91281.4|91256.4|91277.3|91252.3|35
1642590930000|2022-01-19 11:15:30|91280.3|91255.3|91282.7|91257.7|91285.5|91260.5|91279.2|91254.2|38
1642590940000|2022-01-19 11:15:40|91283.4|91258.4|91271.6|91246.6|91295.4|91270.4|91271.3|91246.3|66
1642590950000|2022-01-19 11:15:50|91271.4|91246.4|91274.6|91249.6|91275|91250|91268.5|91243.5|38
1642590960000|2022-01-19 11:16:00|91274.4|91249.4|91276.6|91251.6|91277.7|91252.7|91274.2|91249.2|29
1642590970000|2022-01-19 11:16:10|91277|91252|91285.1|91260.1|91287.3|91262.3|91277|91252|45
1642590980000|2022-01-19 11:16:20|91284.6|91259.6|91294.9|91269.9|91295|91270|91283.8|91258.8|53
1642590990000|2022-01-19 11:16:30|91294.1|91269.1|91291.2|91266.2|91296.5|91271.5|91290|91265|39
1642591000000|2022-01-19 11:16:40|91290.9|91265.9|91283.8|91258.8|91290.9|91265.9|91282.4|91257.4|51
1642591010000|2022-01-19 11:16:50|91283.9|91258.9|91278.2|91253.2|91284.6|91259.6|91276|91251|42
1642591020000|2022-01-19 11:17:00|91278.3|91253.3|91271.9|91246.9|91280.5|91255.5|91271.1|91246.1|39
1642591030000|2022-01-19 11:17:10|91272.2|91247.2|91274.9|91249.9|91279.5|91254.5|91270.9|91245.9|44
1642591040000|2022-01-19 11:17:20|91274.4|91249.4|91275.9|91250.9|91276.5|91251.5|91270.2|91245.2|44
1642591050000|2022-01-19 11:17:30|91276.6|91251.6|91274.2|91249.2|91284.4|91259.4|91274.2|91249.2|49
1642591060000|2022-01-19 11:17:40|91273.7|91248.7|91274.1|91249.1|91276|91251|91272.8|91247.8|40
1642591070000|2022-01-19 11:17:50|91273|91248|91276.5|91251.5|91279.8|91254.8|91272.8|91247.8|33
1642591080000|2022-01-19 11:18:00|91276|91251|91283.7|91258.7|91284.7|91259.7|91276|91251|50
1642591090000|2022-01-19 11:18:10|91283.9|91258.9|91285.7|91260.7|91288.6|91263.6|91282.9|91257.9|40
1642591100000|2022-01-19 11:18:20|91284.8|91259.8|91283.2|91258.2|91285.9|91260.9|91275.5|91250.5|37
1642591110000|2022-01-19 11:18:30|91282.8|91257.8|91280.3|91255.3|91283.1|91258.1|91279.3|91254.3|33
1642591120000|2022-01-19 11:18:40|91280.8|91255.8|91281.4|91256.4|91283.6|91258.6|91280.6|91255.6|45
1642591130000|2022-01-19 11:18:50|91281.3|91256.3|91276.3|91251.3|91282.3|91257.3|91274.9|91249.9|38
1642591140000|2022-01-19 11:19:00|91277.9|91252.9|91277.2|91252.2|91282.3|91257.3|91276.1|91251.1|55
1642591150000|2022-01-19 11:19:10|91277.4|91252.4|91276.4|91251.4|91280.2|91255.2|91273.7|91248.7|39
1642591160000|2022-01-19 11:19:20|91276.7|91251.7|91282.3|91257.3|91282.3|91257.3|91273.3|91248.3|31
1642591170000|2022-01-19 11:19:30|91282.6|91257.6|91269|91244|91282.6|91257.6|91264.9|91239.9|43
1642591180000|2022-01-19 11:19:40|91268.9|91243.9|91263.1|91238.1|91272.3|91247.3|91261.7|91236.7|48
1642591190000|2022-01-19 11:19:50|91263.3|91238.3|91265.1|91240.1|91265.1|91240.1|91259.2|91234.2|29
1642591200000|2022-01-19 11:20:00|91265.4|91240.4|91264.5|91239.5|91265.6|91240.6|91263.6|91238.6|38
1642591210000|2022-01-19 11:20:10|91264.4|91239.4|91260.8|91235.8|91266.3|91241.3|91259.6|91234.6|44
1642591220000|2022-01-19 11:20:20|91259.9|91234.9|91260|91235|91260.1|91235.1|91257.1|91232.1|38
1642591230000|2022-01-19 11:20:30|91260.1|91235.1|91256.5|91231.5|91261.7|91236.7|91254.9|91229.9|36
1642591240000|2022-01-19 11:20:40|91256.9|91231.9|91249.5|91224.5|91257.4|91232.4|91249.5|91224.5|25
1642591250000|2022-01-19 11:20:50|91256.9|91231.9|91257.6|91232.6|91258.6|91233.6|91253.1|91228.1|35
1642591260000|2022-01-19 11:21:00|91257.3|91232.3|91258.2|91233.2|91260.2|91235.2|91256.4|91231.4|33
1642591270000|2022-01-19 11:21:10|91259.2|91234.2|91257|91232|91260.9|91235.9|91257|91232|24
1642591280000|2022-01-19 11:21:20|91256.8|91231.8|91257.7|91232.7|91258.4|91233.4|91256.8|91231.8|10
1642591290000|2022-01-19 11:21:30|91257|91232|91257.1|91232.1|91264.5|91239.5|91255.6|91230.6|46
1642591300000|2022-01-19 11:21:40|91255.9|91230.9|91257.3|91232.3|91259.4|91234.4|91254.4|91229.4|47
1642591310000|2022-01-19 11:21:50|91255.6|91230.6|91247.3|91222.3|91255.8|91230.8|91246.7|91221.7|37
1642591320000|2022-01-19 11:22:00|91247.5|91222.5|91249.3|91224.3|91249.9|91224.9|91246.6|91221.6|40
1642591330000|2022-01-19 11:22:10|91248.7|91223.7|91244.4|91219.4|91249.3|91224.3|91241.1|91216.1|31
1642591340000|2022-01-19 11:22:20|91244.6|91219.6|91243.8|91218.8|91247|91222|91243|91218|15
1642591350000|2022-01-19 11:22:30|91245.1|91220.1|91250|91225|91251.8|91226.8|91244.4|91219.4|28
1642591360000|2022-01-19 11:22:40|91250.2|91225.2|91254.3|91229.3|91261|91236|91250.2|91225.2|46
1642591370000|2022-01-19 11:22:50|91255.4|91230.4|91251.5|91226.5|91255.9|91230.9|91250.6|91225.6|29
1642591380000|2022-01-19 11:23:00|91251|91226|91252|91227|91252|91227|91250.3|91225.3|21
1642591390000|2022-01-19 11:23:10|91251.5|91226.5|91257.9|91232.9|91257.9|91232.9|91250.6|91225.6|41
1642591400000|2022-01-19 11:23:20|91257.7|91232.7|91253.8|91228.8|91258.4|91233.4|91253.8|91228.8|15
1642591410000|2022-01-19 11:23:30|91255|91230|91250|91225|91255|91230|91249.6|91224.6|52
1642591420000|2022-01-19 11:23:40|91249.8|91224.8|91252.3|91227.3|91260.6|91235.6|91247.6|91222.6|51
1642591430000|2022-01-19 11:23:50|91251.7|91226.7|91252.3|91227.3|91253.1|91228.1|91249.3|91224.3|26
1642591440000|2022-01-19 11:24:00|91252.6|91227.6|91253.4|91228.4|91254.2|91229.2|91248.4|91223.4|55
1642591450000|2022-01-19 11:24:10|91252.5|91227.5|91256.8|91231.8|91258|91233|91252.5|91227.5|45
1642591460000|2022-01-19 11:24:20|91256.7|91231.7|91255.8|91230.8|91256.7|91231.7|91252.7|91227.7|40
1642591470000|2022-01-19 11:24:30|91253.2|91228.2|91255.8|91230.8|91256|91231|91253.2|91228.2|41
1642591480000|2022-01-19 11:24:40|91255.4|91230.4|91252.4|91227.4|91255.8|91230.8|91251.3|91226.3|38
1642591490000|2022-01-19 11:24:50|91251.8|91226.8|91254.7|91229.7|91257.3|91232.3|91249.4|91224.4|43
1642591500000|2022-01-19 11:25:00|91254.9|91229.9|91258.9|91233.9|91259.6|91234.6|91254.7|91229.7|43
1642591510000|2022-01-19 11:25:10|91259.2|91234.2|91253.9|91228.9|91259.2|91234.2|91252.9|91227.9|30
1642591520000|2022-01-19 11:25:20|91252.8|91227.8|91255.9|91230.9|91259.4|91234.4|91251.9|91226.9|56
1642591530000|2022-01-19 11:25:30|91255.6|91230.6|91263.3|91238.3|91266.2|91241.2|91253.6|91228.6|50
1642591540000|2022-01-19 11:25:40|91264.3|91239.3|91264.2|91239.2|91264.7|91239.7|91260.9|91235.9|36
1642591550000|2022-01-19 11:25:50|91264|91239|91265.4|91240.4|91265.4|91240.4|91258.4|91233.4|52
1642591560000|2022-01-19 11:26:00|91265.8|91240.8|91251.6|91226.6|91265.8|91240.8|91249.4|91224.4|51
1642591570000|2022-01-19 11:26:10|91251.5|91226.5|91245.1|91220.1|91253.4|91228.4|91243.6|91218.6|43
1642591580000|2022-01-19 11:26:20|91245.2|91220.2|91240.5|91215.5|91245.4|91220.4|91240.2|91215.2|30
1642591590000|2022-01-19 11:26:30|91239.9|91214.9|91237|91212|91240.5|91215.5|91235.2|91210.2|45
1642591600000|2022-01-19 11:26:40|91237.3|91212.3|91240.9|91215.9|91242|91217|91235.2|91210.2|48
1642591610000|2022-01-19 11:26:50|91241.8|91216.8|91243.6|91218.6|91244.7|91219.7|91241.2|91216.2|43
1642591620000|2022-01-19 11:27:00|91243.5|91218.5|91244.6|91219.6|91245.5|91220.5|91237.8|91212.8|43
1642591630000|2022-01-19 11:27:10|91244.7|91219.7|91241.1|91216.1|91246.1|91221.1|91241.1|91216.1|30
1642591640000|2022-01-19 11:27:20|91242.2|91217.2|91240.7|91215.7|91243.9|91218.9|91239.8|91214.8|47
1642591650000|2022-01-19 11:27:30|91240.5|91215.5|91242.2|91217.2|91242.3|91217.3|91234.1|91209.1|52
1642591660000|2022-01-19 11:27:40|91241.5|91216.5|91242.1|91217.1|91244.2|91219.2|91240.3|91215.3|28
1642591670000|2022-01-19 11:27:50|91241.8|91216.8|91245.7|91220.7|91248.5|91223.5|91241.8|91216.8|45
1642591680000|2022-01-19 11:28:00|91246.4|91221.4|91249.7|91224.7|91249.7|91224.7|91245.5|91220.5|46
1642591690000|2022-01-19 11:28:10|91249.2|91224.2|91251.6|91226.6|91253.6|91228.6|91249.2|91224.2|33
1642591700000|2022-01-19 11:28:20|91252|91227|91248.1|91223.1|91253.3|91228.3|91248|91223|40
1642591710000|2022-01-19 11:28:30|91247.9|91222.9|91248.3|91223.3|91249.7|91224.7|91242.9|91217.9|48
1642591720000|2022-01-19 11:28:40|91248.9|91223.9|91251.4|91226.4|91251.8|91226.8|91248.1|91223.1|39
1642591730000|2022-01-19 11:28:50|91253|91228|91256.8|91231.8|91257.7|91232.7|91252|91227|49
1642591740000|2022-01-19 11:29:00|91256.9|91231.9|91260.6|91235.6|91263|91238|91256.8|91231.8|46
1642591750000|2022-01-19 11:29:10|91261.3|91236.3|91263.3|91238.3|91263.6|91238.6|91261.3|91236.3|24
1642591760000|2022-01-19 11:29:20|91263.6|91238.6|91262.1|91237.1|91263.9|91238.9|91261.4|91236.4|30
1642591770000|2022-01-19 11:29:30|91261.7|91236.7|91261.4|91236.4|91263.1|91238.1|91261.2|91236.2|32
1642591780000|2022-01-19 11:29:40|91261.5|91236.5|91261.2|91236.2|91261.5|91236.5|91260.6|91235.6|13
1642591790000|2022-01-19 11:29:50|91261.8|91236.8|91257.2|91232.2|91265.2|91240.2|91256.2|91231.2|40
1642591800000|2022-01-19 11:30:00|91257.3|91232.3|91253.9|91228.9|91257.6|91232.6|91253.3|91228.3|38
1642591810000|2022-01-19 11:30:10|91255.1|91230.1|91258.7|91233.7|91260.6|91235.6|91253.4|91228.4|27
1642591820000|2022-01-19 11:30:20|91258.3|91233.3|91257.2|91232.2|91259.1|91234.1|91254.8|91229.8|50
1642591830000|2022-01-19 11:30:30|91255.9|91230.9|91253.8|91228.8|91257.5|91232.5|91251.3|91226.3|57
1642591840000|2022-01-19 11:30:40|91253.7|91228.7|91250.2|91225.2|91254.6|91229.6|91248.9|91223.9|41
1642591850000|2022-01-19 11:30:50|91250|91225|91250.6|91225.6|91250.6|91225.6|91247.1|91222.1|27
1642591860000|2022-01-19 11:31:00|91250.9|91225.9|91253.5|91228.5|91256.2|91231.2|91250.1|91225.1|45
1642591870000|2022-01-19 11:31:10|91253.9|91228.9|91253.9|91228.9|91256|91231|91252.6|91227.6|30
1642591880000|2022-01-19 11:31:20|91253.8|91228.8|91256.8|91231.8|91259.5|91234.5|91251.6|91226.6|50
1642591890000|2022-01-19 11:31:30|91257.2|91232.2|91257.6|91232.6|91258.4|91233.4|91254.3|91229.3|36
1642591900000|2022-01-19 11:31:40|91257.8|91232.8|91255.4|91230.4|91260.2|91235.2|91254.9|91229.9|45
1642591910000|2022-01-19 11:31:50|91255.3|91230.3|91254.8|91229.8|91255.5|91230.5|91253.1|91228.1|28
1642591920000|2022-01-19 11:32:00|91255.2|91230.2|91248.3|91223.3|91255.8|91230.8|91245.7|91220.7|35
1642591930000|2022-01-19 11:32:10|91245.9|91220.9|91241.5|91216.5|91246.2|91221.2|91240.2|91215.2|51
1642591940000|2022-01-19 11:32:20|91242.1|91217.1|91245|91220|91246.8|91221.8|91241.6|91216.6|27
1642591950000|2022-01-19 11:32:30|91244.7|91219.7|91244.7|91219.7|91245.6|91220.6|91244.6|91219.6|18
1642591960000|2022-01-19 11:32:40|91244.5|91219.5|91245.2|91220.2|91245.7|91220.7|91244.5|91219.5|13
1642591970000|2022-01-19 11:32:50|91245.3|91220.3|91250.8|91225.8|91251.6|91226.6|91244.4|91219.4|23
1642591980000|2022-01-19 11:33:00|91250.7|91225.7|91250.8|91225.8|91251|91226|91250|91225|23
1642591990000|2022-01-19 11:33:10|91251.3|91226.3|91244|91219|91251.6|91226.6|91243.9|91218.9|45
1642592000000|2022-01-19 11:33:20|91245.3|91220.3|91242.7|91217.7|91247.2|91222.2|91242.7|91217.7|41
1642592010000|2022-01-19 11:33:30|91242.9|91217.9|91252.5|91227.5|91252.5|91227.5|91241.9|91216.9|50
1642592020000|2022-01-19 11:33:40|91252.2|91227.2|91255|91230|91255.9|91230.9|91252.2|91227.2|25
1642592030000|2022-01-19 11:33:50|91256.4|91231.4|91268.4|91243.4|91269|91244|91256.4|91231.4|62
1642592040000|2022-01-19 11:34:00|91267.8|91242.8|91279.1|91254.1|91280.4|91255.4|91267.7|91242.7|60
1642592050000|2022-01-19 11:34:10|91279.4|91254.4|91287.7|91262.7|91288.1|91263.1|91275.5|91250.5|53
1642592060000|2022-01-19 11:34:20|91287.9|91262.9|91289.3|91264.3|91293.5|91268.5|91287.4|91262.4|40
1642592070000|2022-01-19 11:34:30|91289.4|91264.4|91293.2|91268.2|91300.1|91275.1|91289.4|91264.4|55
1642592080000|2022-01-19 11:34:40|91293.4|91268.4|91294|91269|91295.3|91270.3|91292.6|91267.6|42
1642592090000|2022-01-19 11:34:50|91294.4|91269.4|91303.1|91278.1|91304.4|91279.4|91294.3|91269.3|43
1642592100000|2022-01-19 11:35:00|91302.8|91277.8|91301.5|91276.5|91304.2|91279.2|91297.7|91272.7|51
1642592110000|2022-01-19 11:35:10|91301.7|91276.7|91303.3|91278.3|91304.3|91279.3|91300.6|91275.6|38
1642592120000|2022-01-19 11:35:20|91303.1|91278.1|91298.3|91273.3|91304.9|91279.9|91298.2|91273.2|54
1642592130000|2022-01-19 11:35:30|91298.4|91273.4|91299.7|91274.7|91300.4|91275.4|91297.4|91272.4|41
1642592140000|2022-01-19 11:35:40|91299.3|91274.3|91296.8|91271.8|91300.7|91275.7|91295.4|91270.4|48
1642592150000|2022-01-19 11:35:50|91297|91272|91291.3|91266.3|91298.9|91273.9|91290.7|91265.7|49
1642592160000|2022-01-19 11:36:00|91291.1|91266.1|91291.2|91266.2|91294.5|91269.5|91289.9|91264.9|50
1642592170000|2022-01-19 11:36:10|91290.2|91265.2|91280.4|91255.4|91294.2|91269.2|91279.1|91254.1|51
1642592180000|2022-01-19 11:36:20|91278.6|91253.6|91276|91251|91279|91254|91274.1|91249.1|47
1642592190000|2022-01-19 11:36:30|91275.7|91250.7|91276.3|91251.3|91276.5|91251.5|91274.7|91249.7|18
1642592200000|2022-01-19 11:36:40|91275.6|91250.6|91269|91244|91275.8|91250.8|91269|91244|26
1642592210000|2022-01-19 11:36:50|91269.2|91244.2|91270|91245|91272.4|91247.4|91266.3|91241.3|40
1642592220000|2022-01-19 11:37:00|91270.4|91245.4|91273.5|91248.5|91273.9|91248.9|91269.7|91244.7|38
1642592230000|2022-01-19 11:37:10|91273.7|91248.7|91277.4|91252.4|91280.8|91255.8|91273.2|91248.2|36
1642592240000|2022-01-19 11:37:20|91276.6|91251.6|91275.5|91250.5|91277.1|91252.1|91274.4|91249.4|34
1642592250000|2022-01-19 11:37:30|91275.4|91250.4|91275.4|91250.4|91277|91252|91275|91250|27
1642592260000|2022-01-19 11:37:40|91275.2|91250.2|91278.2|91253.2|91279.4|91254.4|91275.2|91250.2|34
1642592270000|2022-01-19 11:37:50|91278.1|91253.1|91277.2|91252.2|91280.6|91255.6|91276.9|91251.9|24
1642592280000|2022-01-19 11:38:00|91277|91252|91274.3|91249.3|91278.6|91253.6|91273.7|91248.7|31
1642592290000|2022-01-19 11:38:10|91274.4|91249.4|91268.8|91243.8|91275.7|91250.7|91268.8|91243.8|45
1642592300000|2022-01-19 11:38:20|91269.3|91244.3|91270.6|91245.6|91271.4|91246.4|91266.9|91241.9|41
1642592310000|2022-01-19 11:38:30|91270.2|91245.2|91274.9|91249.9|91274.9|91249.9|91269.1|91244.1|37
1642592320000|2022-01-19 11:38:40|91275.3|91250.3|91278.3|91253.3|91278.6|91253.6|91273.2|91248.2|26
1642592330000|2022-01-19 11:38:50|91277.4|91252.4|91280.2|91255.2|91282|91257|91277.4|91252.4|36
1642592340000|2022-01-19 11:39:00|91280.5|91255.5|91288.9|91263.9|91288.9|91263.9|91280.5|91255.5|27
1642592350000|2022-01-19 11:39:10|91288.8|91263.8|91285.5|91260.5|91289.8|91264.8|91285.5|91260.5|28
1642592360000|2022-01-19 11:39:20|91285.3|91260.3|91288.9|91263.9|91289|91264|91285.3|91260.3|29
1642592370000|2022-01-19 11:39:30|91288.7|91263.7|91289.2|91264.2|91289.5|91264.5|91288.2|91263.2|22
1642592380000|2022-01-19 11:39:40|91289.3|91264.3|91290.4|91265.4|91292.1|91267.1|91288.6|91263.6|45
1642592390000|2022-01-19 11:39:50|91290.2|91265.2|91290.8|91265.8|91291.4|91266.4|91288.2|91263.2|42
1642592400000|2022-01-19 11:40:00|91290.3|91265.3|91286.6|91261.6|91291.3|91266.3|91286.6|91261.6|35
1642592410000|2022-01-19 11:40:10|91285.8|91260.8|91285.6|91260.6|91287.1|91262.1|91283.8|91258.8|32
1642592420000|2022-01-19 11:40:20|91285.7|91260.7|91285.7|91260.7|91286|91261|91285.2|91260.2|16
1642592430000|2022-01-19 11:40:30|91285.9|91260.9|91286.6|91261.6|91286.6|91261.6|91285.3|91260.3|16
1642592440000|2022-01-19 11:40:40|91286.7|91261.7|91288.9|91263.9|91289.3|91264.3|91284.1|91259.1|33
1642592450000|2022-01-19 11:40:50|91288.6|91263.6|91287|91262|91291.2|91266.2|91284.5|91259.5|42
1642592460000|2022-01-19 11:41:00|91287.1|91262.1|91282.7|91257.7|91287.1|91262.1|91275.9|91250.9|47
1642592470000|2022-01-19 11:41:10|91282.6|91257.6|91283.6|91258.6|91283.8|91258.8|91282.6|91257.6|22
1642592480000|2022-01-19 11:41:20|91283.5|91258.5|91282.3|91257.3|91283.7|91258.7|91280.9|91255.9|19
1642592490000|2022-01-19 11:41:30|91282.2|91257.2|91284|91259|91284.2|91259.2|91282.2|91257.2|13
1642592500000|2022-01-19 11:41:40|91283.9|91258.9|91280.2|91255.2|91284|91259|91279.1|91254.1|34
1642592510000|2022-01-19 11:41:50|91280.1|91255.1|91278.9|91253.9|91281.4|91256.4|91278.4|91253.4|30
1642592520000|2022-01-19 11:42:00|91278.1|91253.1|91278.7|91253.7|91280.4|91255.4|91278.1|91253.1|18
1642592530000|2022-01-19 11:42:10|91278.4|91253.4|91278.1|91253.1|91279.3|91254.3|91275.8|91250.8|20
1642592540000|2022-01-19 11:42:20|91277.9|91252.9|91276.8|91251.8|91278.3|91253.3|91276.6|91251.6|28
1642592550000|2022-01-19 11:42:30|91276.3|91251.3|91279.1|91254.1|91279.5|91254.5|91276.3|91251.3|28
1642592560000|2022-01-19 11:42:40|91278.5|91253.5|91278.5|91253.5|91279.8|91254.8|91275.9|91250.9|38
1642592570000|2022-01-19 11:42:50|91278.6|91253.6|91277.4|91252.4|91282.9|91257.9|91277.4|91252.4|20
1642592580000|2022-01-19 11:43:00|91277.5|91252.5|91280.8|91255.8|91280.9|91255.9|91276.3|91251.3|42
1642592590000|2022-01-19 11:43:10|91280.9|91255.9|91275.6|91250.6|91280.9|91255.9|91274.3|91249.3|33
1642592600000|2022-01-19 11:43:20|91275.4|91250.4|91275.6|91250.6|91275.8|91250.8|91274.4|91249.4|28
1642592610000|2022-01-19 11:43:30|91275.5|91250.5|91275.6|91250.6|91276.9|91251.9|91275|91250|26
1642592620000|2022-01-19 11:43:40|91276.3|91251.3|91277.4|91252.4|91277.8|91252.8|91275.6|91250.6|31
1642592630000|2022-01-19 11:43:50|91277.1|91252.1|91279.2|91254.2|91280.6|91255.6|91277.1|91252.1|21
1642592640000|2022-01-19 11:44:00|91279.3|91254.3|91285.3|91260.3|91287.7|91262.7|91277.6|91252.6|37
1642592650000|2022-01-19 11:44:10|91285.4|91260.4|91284.9|91259.9|91285.6|91260.6|91280.3|91255.3|43
1642592660000|2022-01-19 11:44:20|91285|91260|91287.5|91262.5|91289|91264|91284.7|91259.7|33
1642592670000|2022-01-19 11:44:30|91287.2|91262.2|91288.3|91263.3|91290.4|91265.4|91284.3|91259.3|36
1642592680000|2022-01-19 11:44:40|91288.1|91263.1|91284.5|91259.5|91288.1|91263.1|91284.5|91259.5|31
1642592690000|2022-01-19 11:44:50|91284.8|91259.8|91282.2|91257.2|91285.3|91260.3|91279.9|91254.9|37
1642592700000|2022-01-19 11:45:00|91282.1|91257.1|91287.1|91262.1|91287.6|91262.6|91282.1|91257.1|29
1642592710000|2022-01-19 11:45:10|91288.2|91263.2|91288.7|91263.7|91290.4|91265.4|91287.3|91262.3|29
1642592720000|2022-01-19 11:45:20|91289.2|91264.2|91297|91272|91298.1|91273.1|91289|91264|26
1642592730000|2022-01-19 11:45:30|91296.5|91271.5|91296.4|91271.4|91298.8|91273.8|91295.7|91270.7|37
1642592740000|2022-01-19 11:45:40|91296.5|91271.5|91294.7|91269.7|91297.7|91272.7|91292|91267|38
1642592750000|2022-01-19 11:45:50|91294.2|91269.2|91299.1|91274.1|91300.2|91275.2|91294.2|91269.2|38
1642592760000|2022-01-19 11:46:00|91299.2|91274.2|91294.2|91269.2|91299.9|91274.9|91293.4|91268.4|44
1642592770000|2022-01-19 11:46:10|91294|91269|91293.9|91268.9|91295.5|91270.5|91293.5|91268.5|38
1642592780000|2022-01-19 11:46:20|91294|91269|91295.7|91270.7|91298.6|91273.6|91294|91269|32
1642592790000|2022-01-19 11:46:30|91296.3|91271.3|91296.5|91271.5|91296.8|91271.8|91295.8|91270.8|14
1642592800000|2022-01-19 11:46:40|91296.1|91271.1|91288.7|91263.7|91296.3|91271.3|91288.1|91263.1|28
1642592810000|2022-01-19 11:46:50|91288.3|91263.3|91289.2|91264.2|91290.4|91265.4|91288.1|91263.1|33
1642592820000|2022-01-19 11:47:00|91289.1|91264.1|91293.6|91268.6|91294.7|91269.7|91288.4|91263.4|20
1642592830000|2022-01-19 11:47:10|91293.7|91268.7|91287|91262|91293.7|91268.7|91285.3|91260.3|33
1642592840000|2022-01-19 11:47:20|91287.9|91262.9|91278.9|91253.9|91287.9|91262.9|91277.5|91252.5|52
1642592850000|2022-01-19 11:47:30|91278.7|91253.7|91276.8|91251.8|91279.3|91254.3|91273.1|91248.1|46
1642592860000|2022-01-19 11:47:40|91276.7|91251.7|91261.7|91236.7|91277.3|91252.3|91261.7|91236.7|36
1642592870000|2022-01-19 11:47:50|91261.6|91236.6|91248.8|91223.8|91261.6|91236.6|91246.3|91221.3|47
1642592880000|2022-01-19 11:48:00|91249|91224|91250.3|91225.3|91252.6|91227.6|91248.1|91223.1|35
1642592890000|2022-01-19 11:48:10|91251.5|91226.5|91253.9|91228.9|91254|91229|91250.8|91225.8|35
1642592900000|2022-01-19 11:48:20|91254|91229|91253.8|91228.8|91255.3|91230.3|91253.4|91228.4|23
1642592910000|2022-01-19 11:48:30|91254|91229|91253.8|91228.8|91256|91231|91252.3|91227.3|37
1642592920000|2022-01-19 11:48:40|91255.3|91230.3|91257|91232|91257|91232|91254.8|91229.8|23
1642592930000|2022-01-19 11:48:50|91256.4|91231.4|91264|91239|91265.1|91240.1|91256.4|91231.4|53
1642592940000|2022-01-19 11:49:00|91263.8|91238.8|91259.5|91234.5|91266|91241|91258.4|91233.4|38
1642592950000|2022-01-19 11:49:10|91260.2|91235.2|91259.7|91234.7|91261|91236|91259.6|91234.6|19
1642592960000|2022-01-19 11:49:20|91260.1|91235.1|91257.7|91232.7|91260.5|91235.5|91257.5|91232.5|27
1642592970000|2022-01-19 11:49:30|91256.6|91231.6|91255.8|91230.8|91257.1|91232.1|91255.5|91230.5|17
1642592980000|2022-01-19 11:49:40|91255.9|91230.9|91247.6|91222.6|91256|91231|91247.5|91222.5|42
1642592990000|2022-01-19 11:49:50|91247.9|91222.9|91247.2|91222.2|91248.4|91223.4|91246.2|91221.2|32
1642593000000|2022-01-19 11:50:00|91247.9|91222.9|91248|91223|91248.2|91223.2|91247.1|91222.1|22
1642593010000|2022-01-19 11:50:10|91248.2|91223.2|91247|91222|91249.1|91224.1|91247|91222|27
1642593020000|2022-01-19 11:50:20|91246.8|91221.8|91246.6|91221.6|91248.2|91223.2|91245.6|91220.6|43
1642593030000|2022-01-19 11:50:30|91246.8|91221.8|91242.4|91217.4|91251.6|91226.6|91242.3|91217.3|40
1642593040000|2022-01-19 11:50:40|91241.2|91216.2|91238.4|91213.4|91246.8|91221.8|91238.4|91213.4|51
1642593050000|2022-01-19 11:50:50|91238.1|91213.1|91234.2|91209.2|91240|91215|91233.7|91208.7|56
1642593060000|2022-01-19 11:51:00|91233.8|91208.8|91232.4|91207.4|91234.9|91209.9|91231.6|91206.6|33
1642593070000|2022-01-19 11:51:10|91232.3|91207.3|91209|91184|91232.6|91207.6|91204.3|91179.3|34
1642593080000|2022-01-19 11:51:20|91210|91185|91213.8|91188.8|91214.3|91189.3|91208.6|91183.6|42
1642593090000|2022-01-19 11:51:30|91213.2|91188.2|91217.5|91192.5|91217.5|91192.5|91211.1|91186.1|45
1642593100000|2022-01-19 11:51:40|91217.6|91192.6|91214.8|91189.8|91217.6|91192.6|91213.9|91188.9|36
1642593110000|2022-01-19 11:51:50|91215.3|91190.3|91213.9|91188.9|91215.4|91190.4|91213|91188|29
1642593120000|2022-01-19 11:52:00|91213.5|91188.5|91212|91187|91216.4|91191.4|91210.1|91185.1|32
1642593130000|2022-01-19 11:52:10|91211.4|91186.4|91211.6|91186.6|91212.1|91187.1|91209.9|91184.9|31
1642593140000|2022-01-19 11:52:20|91212.7|91187.7|91215.3|91190.3|91217.3|91192.3|91211.5|91186.5|54
1642593150000|2022-01-19 11:52:30|91214.5|91189.5|91216.8|91191.8|91216.8|91191.8|91213.1|91188.1|26
1642593160000|2022-01-19 11:52:40|91216.3|91191.3|91226.2|91201.2|91226.4|91201.4|91216.3|91191.3|52
1642593170000|2022-01-19 11:52:50|91226.5|91201.5|91221.8|91196.8|91226.5|91201.5|91221|91196|48
1642593180000|2022-01-19 11:53:00|91222.6|91197.6|91224.9|91199.9|91224.9|91199.9|91222.4|91197.4|31
1642593190000|2022-01-19 11:53:10|91224.8|91199.8|91227.8|91202.8|91230.4|91205.4|91222.9|91197.9|44
1642593200000|2022-01-19 11:53:20|91227.7|91202.7|91231.7|91206.7|91232.9|91207.9|91226.2|91201.2|35
1642593210000|2022-01-19 11:53:30|91231.5|91206.5|91230.5|91205.5|91232.1|91207.1|91228.6|91203.6|37
1642593220000|2022-01-19 11:53:40|91227.5|91202.5|91229.3|91204.3|91231.1|91206.1|91227.4|91202.4|37
1642593230000|2022-01-19 11:53:50|91230.2|91205.2|91230.9|91205.9|91231.7|91206.7|91227.6|91202.6|31
1642593240000|2022-01-19 11:54:00|91231|91206|91223.3|91198.3|91231|91206|91221.7|91196.7|35
1642593250000|2022-01-19 11:54:10|91224.5|91199.5|91200.1|91175.1|91224.5|91199.5|91199.1|91174.1|52
1642593260000|2022-01-19 11:54:20|91199.8|91174.8|91197.7|91172.7|91200.6|91175.6|91195.2|91170.2|41
1642593270000|2022-01-19 11:54:30|91197.5|91172.5|91190.3|91165.3|91197.5|91172.5|91188.5|91163.5|37
1642593280000|2022-01-19 11:54:40|91187.3|91162.3|91182.6|91157.6|91188.9|91163.9|91179.4|91154.4|58
1642593290000|2022-01-19 11:54:50|91182.4|91157.4|91181.9|91156.9|91183|91158|91181.4|91156.4|28
1642593300000|2022-01-19 11:55:00|91182.2|91157.2|91180.1|91155.1|91182.7|91157.7|91178.4|91153.4|46
1642593310000|2022-01-19 11:55:10|91179.9|91154.9|91171.3|91146.3|91180.7|91155.7|91168.6|91143.6|54
1642593320000|2022-01-19 11:55:20|91171.9|91146.9|91188.1|91163.1|91191.2|91166.2|91168.3|91143.3|61
1642593330000|2022-01-19 11:55:30|91188.5|91163.5|91191.8|91166.8|91194.5|91169.5|91188.1|91163.1|49
1642593340000|2022-01-19 11:55:40|91192.3|91167.3|91185.8|91160.8|91192.4|91167.4|91185.4|91160.4|45
1642593350000|2022-01-19 11:55:50|91186.1|91161.1|91189.9|91164.9|91190|91165|91186.1|91161.1|36
1642593360000|2022-01-19 11:56:00|91190.1|91165.1|91190.1|91165.1|91190.1|91165.1|91188.4|91163.4|30
1642593370000|2022-01-19 11:56:10|91190.4|91165.4|91206.6|91181.6|91207.1|91182.1|91190.4|91165.4|41
1642593380000|2022-01-19 11:56:20|91207|91182|91212.4|91187.4|91212.8|91187.8|91205.5|91180.5|36
1642593390000|2022-01-19 11:56:30|91212.3|91187.3|91211.7|91186.7|91212.3|91187.3|91211.2|91186.2|17
1642593400000|2022-01-19 11:56:40|91211.6|91186.6|91209.5|91184.5|91216.5|91191.5|91208|91183|51
1642593410000|2022-01-19 11:56:50|91209.6|91184.6|91185.5|91160.5|91209.6|91184.6|91182.4|91157.4|59
1642593420000|2022-01-19 11:57:00|91185.4|91160.4|91185.7|91160.7|91187.2|91162.2|91184.3|91159.3|35
1642593430000|2022-01-19 11:57:10|91188.8|91163.8|91188.7|91163.7|91188.8|91163.8|91185.2|91160.2|40
1642593440000|2022-01-19 11:57:20|91188.5|91163.5|91193.5|91168.5|91193.5|91168.5|91188.5|91163.5|37
1642593450000|2022-01-19 11:57:30|91192.7|91167.7|91196.7|91171.7|91197.5|91172.5|91192.7|91167.7|38
1642593460000|2022-01-19 11:57:40|91196.6|91171.6|91198.8|91173.8|91199.6|91174.6|91195.5|91170.5|34
1642593470000|2022-01-19 11:57:50|91199.3|91174.3|91201.7|91176.7|91203.4|91178.4|91195.9|91170.9|53
1642593480000|2022-01-19 11:58:00|91201.4|91176.4|91196.2|91171.2|91201.7|91176.7|91196.2|91171.2|42
1642593490000|2022-01-19 11:58:10|91196|91171|91196.1|91171.1|91198.1|91173.1|91193.5|91168.5|43
1642593500000|2022-01-19 11:58:20|91195.8|91170.8|91198.8|91173.8|91202.3|91177.3|91195.6|91170.6|39
1642593510000|2022-01-19 11:58:30|91198.6|91173.6|91197.7|91172.7|91198.6|91173.6|91196.9|91171.9|27
1642593520000|2022-01-19 11:58:40|91197.4|91172.4|91197.9|91172.9|91200.1|91175.1|91196.9|91171.9|26
1642593530000|2022-01-19 11:58:50|91197.8|91172.8|91197.2|91172.2|91198|91173|91196.6|91171.6|22
1642593540000|2022-01-19 11:59:00|91197.4|91172.4|91199.1|91174.1|91199.6|91174.6|91196|91171|25
1642593550000|2022-01-19 11:59:10|91199.2|91174.2|91200.4|91175.4|91201.7|91176.7|91199.2|91174.2|32
1642593560000|2022-01-19 11:59:20|91200.5|91175.5|91199.2|91174.2|91202.9|91177.9|91198.2|91173.2|41
1642593570000|2022-01-19 11:59:30|91198.9|91173.9|91201.9|91176.9|91203.5|91178.5|91198.9|91173.9|29
1642593580000|2022-01-19 11:59:40|91202.4|91177.4|91201.9|91176.9|91202.8|91177.8|91201.5|91176.5|26
1642593590000|2022-01-19 11:59:50|91202.4|91177.4|91204.5|91179.5|91204.5|91179.5|91202.4|91177.4|28
1642593600000|2022-01-19 12:00:00|91204.4|91179.4|91200.9|91175.9|91204.4|91179.4|91199.7|91174.7|40
1642593610000|2022-01-19 12:00:10|91201.2|91176.2|91199.7|91174.7|91204.4|91179.4|91198.4|91173.4|44
1642593620000|2022-01-19 12:00:20|91200.1|91175.1|91188.8|91163.8|91205.1|91180.1|91187.7|91162.7|55
1642593630000|2022-01-19 12:00:30|91188.9|91163.9|91193.2|91168.2|91195.2|91170.2|91187.3|91162.3|46
1642593640000|2022-01-19 12:00:40|91193.4|91168.4|91198.5|91173.5|91199.6|91174.6|91189.9|91164.9|56
1642593650000|2022-01-19 12:00:50|91198.6|91173.6|91196.8|91171.8|91199.3|91174.3|91191.2|91166.2|50
1642593660000|2022-01-19 12:01:00|91194.6|91169.6|91192|91167|91196|91171|91191|91166|43
1642593670000|2022-01-19 12:01:10|91190.3|91165.3|91190.8|91165.8|91192.2|91167.2|91188.7|91163.7|34
1642593680000|2022-01-19 12:01:20|91190.9|91165.9|91190.1|91165.1|91191.5|91166.5|91189.3|91164.3|35
1642593690000|2022-01-19 12:01:30|91190.3|91165.3|91194.4|91169.4|91194.7|91169.7|91190.3|91165.3|35
1642593700000|2022-01-19 12:01:40|91193.8|91168.8|91193.7|91168.7|91195.8|91170.8|91192.2|91167.2|49
1642593710000|2022-01-19 12:01:50|91193.6|91168.6|91155.8|91130.8|91193.9|91168.9|91155.2|91130.2|51
1642593720000|2022-01-19 12:02:00|91153.9|91128.9|91183.3|91158.3|91183.4|91158.4|91153.9|91128.9|59
1642593730000|2022-01-19 12:02:10|91183.2|91158.2|91179.6|91154.6|91184.6|91159.6|91176.9|91151.9|40
1642593740000|2022-01-19 12:02:20|91180.5|91155.5|91188.9|91163.9|91190.7|91165.7|91180.5|91155.5|49
1642593750000|2022-01-19 12:02:30|91191.1|91166.1|91188.3|91163.3|91192.4|91167.4|91188|91163|38
1642593760000|2022-01-19 12:02:40|91188|91163|91183.2|91158.2|91188|91163|91182.6|91157.6|34
1642593770000|2022-01-19 12:02:50|91184|91159|91182.6|91157.6|91184.9|91159.9|91179.5|91154.5|32
1642593780000|2022-01-19 12:03:00|91182.4|91157.4|91179.6|91154.6|91182.4|91157.4|91179|91154|33
1642593790000|2022-01-19 12:03:10|91179.1|91154.1|91179.4|91154.4|91184.5|91159.5|91178.2|91153.2|42
1642593800000|2022-01-19 12:03:20|91178.9|91153.9|91174.9|91149.9|91179.8|91154.8|91174.2|91149.2|39
1642593810000|2022-01-19 12:03:30|91175|91150|91169.1|91144.1|91175.7|91150.7|91167.7|91142.7|39
1642593820000|2022-01-19 12:03:40|91168.8|91143.8|91173.9|91148.9|91174.8|91149.8|91168.5|91143.5|43
1642593830000|2022-01-19 12:03:50|91173.8|91148.8|91181.6|91156.6|91181.9|91156.9|91173.7|91148.7|34
1642593840000|2022-01-19 12:04:00|91185.9|91160.9|91184.6|91159.6|91191.5|91166.5|91183.7|91158.7|44
1642593850000|2022-01-19 12:04:10|91184.5|91159.5|91186.3|91161.3|91192.3|91167.3|91183|91158|50
1642593860000|2022-01-19 12:04:20|91186.8|91161.8|91182.3|91157.3|91186.8|91161.8|91181.5|91156.5|45
1642593870000|2022-01-19 12:04:30|91182|91157|91177.8|91152.8|91183.5|91158.5|91177.8|91152.8|22
1642593880000|2022-01-19 12:04:40|91178.4|91153.4|91179.3|91154.3|91180.4|91155.4|91174|91149|31
1642593890000|2022-01-19 12:04:50|91179.7|91154.7|91182.6|91157.6|91182.6|91157.6|91178.8|91153.8|30
1642593900000|2022-01-19 12:05:00|91182.5|91157.5|91187.4|91162.4|91187.5|91162.5|91181.3|91156.3|47
1642593910000|2022-01-19 12:05:10|91188.2|91163.2|91190.6|91165.6|91192.5|91167.5|91186|91161|43
1642593920000|2022-01-19 12:05:20|91191.9|91166.9|91190|91165|91191.9|91166.9|91188.3|91163.3|25
1642593930000|2022-01-19 12:05:30|91189.8|91164.8|91188.4|91163.4|91189.8|91164.8|91184.4|91159.4|29
1642593940000|2022-01-19 12:05:40|91189|91164|91184.9|91159.9|91189|91164|91184.7|91159.7|20
1642593950000|2022-01-19 12:05:50|91184.5|91159.5|91189|91164|91189|91164|91184.5|91159.5|22
1642593960000|2022-01-19 12:06:00|91188.9|91163.9|91188.2|91163.2|91188.9|91163.9|91187.5|91162.5|26
1642593970000|2022-01-19 12:06:10|91187.7|91162.7|91188.3|91163.3|91189.5|91164.5|91187.7|91162.7|17
1642593980000|2022-01-19 12:06:20|91188.4|91163.4|91186.5|91161.5|91190.4|91165.4|91185.8|91160.8|24
1642593990000|2022-01-19 12:06:30|91186.2|91161.2|91189.3|91164.3|91189.8|91164.8|91186.2|91161.2|28
1642594000000|2022-01-19 12:06:40|91189|91164|91189.1|91164.1|91189.3|91164.3|91187.8|91162.8|22
1642594010000|2022-01-19 12:06:50|91189.9|91164.9|91190.5|91165.5|91191|91166|91189.5|91164.5|23
1642594020000|2022-01-19 12:07:00|91190.2|91165.2|91198.4|91173.4|91200.7|91175.7|91188.2|91163.2|35
1642594030000|2022-01-19 12:07:10|91198.9|91173.9|91199.2|91174.2|91201.7|91176.7|91197.7|91172.7|30
1642594040000|2022-01-19 12:07:20|91199.1|91174.1|91199.4|91174.4|91200|91175|91198.8|91173.8|15
1642594050000|2022-01-19 12:07:30|91200|91175|91201.2|91176.2|91202.1|91177.1|91198.9|91173.9|29
1642594060000|2022-01-19 12:07:40|91201.5|91176.5|91198.8|91173.8|91201.9|91176.9|91198.5|91173.5|22
1642594070000|2022-01-19 12:07:50|91199.1|91174.1|91200.1|91175.1|91201.8|91176.8|91199|91174|29
1642594080000|2022-01-19 12:08:00|91200|91175|91200.7|91175.7|91200.7|91175.7|91198.8|91173.8|21
1642594090000|2022-01-19 12:08:10|91201.4|91176.4|91200.2|91175.2|91201.4|91176.4|91199.4|91174.4|18
1642594100000|2022-01-19 12:08:20|91201.2|91176.2|91201.4|91176.4|91201.7|91176.7|91200.4|91175.4|15
1642594110000|2022-01-19 12:08:30|91200.8|91175.8|91199.3|91174.3|91202.2|91177.2|91199.3|91174.3|29
1642594120000|2022-01-19 12:08:40|91198.9|91173.9|91202.4|91177.4|91204.7|91179.7|91198.8|91173.8|27
1642594130000|2022-01-19 12:08:50|91202.5|91177.5|91202.5|91177.5|91203.9|91178.9|91201.3|91176.3|26
1642594140000|2022-01-19 12:09:00|91202.6|91177.6|91197|91172|91212.6|91187.6|91196.1|91171.1|56
1642594150000|2022-01-19 12:09:10|91196.6|91171.6|91195.9|91170.9|91198.5|91173.5|91195.7|91170.7|33
1642594160000|2022-01-19 12:09:20|91196|91171|91190.9|91165.9|91196.1|91171.1|91185.6|91160.6|38
1642594170000|2022-01-19 12:09:30|91190.7|91165.7|91189|91164|91191.8|91166.8|91188.1|91163.1|48
1642594180000|2022-01-19 12:09:40|91189.3|91164.3|91177.7|91152.7|91189.3|91164.3|91176.2|91151.2|49
1642594190000|2022-01-19 12:09:50|91177.9|91152.9|91178.7|91153.7|91181.9|91156.9|91177.9|91152.9|42
1642594200000|2022-01-19 12:10:00|91178.9|91153.9|91185.1|91160.1|91185.1|91160.1|91178.5|91153.5|38
1642594210000|2022-01-19 12:10:10|91185|91160|91183.5|91158.5|91185.4|91160.4|91181.5|91156.5|42
1642594220000|2022-01-19 12:10:20|91183.6|91158.6|91182.4|91157.4|91183.7|91158.7|91182.3|91157.3|24
1642594230000|2022-01-19 12:10:30|91182.3|91157.3|91183.1|91158.1|91183.9|91158.9|91182.3|91157.3|19
1642594240000|2022-01-19 12:10:40|91183|91158|91182.9|91157.9|91184.1|91159.1|91181.8|91156.8|18
1642594250000|2022-01-19 12:10:50|91182.8|91157.8|91181.8|91156.8|91183.5|91158.5|91181.1|91156.1|39
1642594260000|2022-01-19 12:11:00|91182|91157|91182.2|91157.2|91182.8|91157.8|91180.1|91155.1|39
1642594270000|2022-01-19 12:11:10|91181.6|91156.6|91181.5|91156.5|91182.8|91157.8|91180.6|91155.6|30
1642594280000|2022-01-19 12:11:20|91181.7|91156.7|91178.6|91153.6|91181.9|91156.9|91177.7|91152.7|24
1642594290000|2022-01-19 12:11:30|91179.2|91154.2|91178.3|91153.3|91179.4|91154.4|91176.8|91151.8|37
1642594300000|2022-01-19 12:11:40|91178.6|91153.6|91177.5|91152.5|91180.1|91155.1|91177.4|91152.4|34
1642594310000|2022-01-19 12:11:50|91176.8|91151.8|91177|91152|91179.9|91154.9|91172.4|91147.4|44
1642594320000|2022-01-19 12:12:00|91176.9|91151.9|91181.9|91156.9|91181.9|91156.9|91175.8|91150.8|55
1642594330000|2022-01-19 12:12:10|91185.1|91160.1|91185.1|91160.1|91188.2|91163.2|91185.1|91160.1|47
1642594340000|2022-01-19 12:12:20|91185.3|91160.3|91172.3|91147.3|91185.3|91160.3|91171.3|91146.3|43
1642594350000|2022-01-19 12:12:30|91172.7|91147.7|91181.4|91156.4|91182.6|91157.6|91166.5|91141.5|53
1642594360000|2022-01-19 12:12:40|91181.6|91156.6|91172.5|91147.5|91182.3|91157.3|91171.9|91146.9|52
1642594370000|2022-01-19 12:12:50|91172.4|91147.4|91175.2|91150.2|91176.9|91151.9|91170.6|91145.6|50
1642594380000|2022-01-19 12:13:00|91173.8|91148.8|91189.6|91164.6|91189.6|91164.6|91173.6|91148.6|39
1642594390000|2022-01-19 12:13:10|91189.1|91164.1|91203.1|91178.1|91203.1|91178.1|91188.9|91163.9|55
1642594400000|2022-01-19 12:13:20|91203.3|91178.3|91203.6|91178.6|91204.4|91179.4|91202.4|91177.4|50
1642594410000|2022-01-19 12:13:30|91203.7|91178.7|91205.4|91180.4|91205.5|91180.5|91203.7|91178.7|42
1642594420000|2022-01-19 12:13:40|91206.2|91181.2|91205.1|91180.1|91206.7|91181.7|91204.9|91179.9|39
1642594430000|2022-01-19 12:13:50|91205.5|91180.5|91206.1|91181.1|91207.8|91182.8|91204.7|91179.7|43
1642594440000|2022-01-19 12:14:00|91206|91181|91201.3|91176.3|91206.6|91181.6|91199.9|91174.9|50
1642594450000|2022-01-19 12:14:10|91201.2|91176.2|91215|91190|91222.5|91197.5|91201.2|91176.2|53
1642594460000|2022-01-19 12:14:20|91214.7|91189.7|91219.9|91194.9|91223|91198|91214.3|91189.3|59
1642594470000|2022-01-19 12:14:30|91220.2|91195.2|91215.7|91190.7|91220.3|91195.3|91215.7|91190.7|42
1642594480000|2022-01-19 12:14:40|91215.6|91190.6|91215.7|91190.7|91219|91194|91215.3|91190.3|37
1642594490000|2022-01-19 12:14:50|91216|91191|91220.8|91195.8|91222.7|91197.7|91215.1|91190.1|68
1642594500000|2022-01-19 12:15:00|91221.6|91196.6|91226.6|91201.6|91228.2|91203.2|91221.5|91196.5|65
1642594510000|2022-01-19 12:15:10|91228|91203|91220.4|91195.4|91229.7|91204.7|91218|91193|64
1642594520000|2022-01-19 12:15:20|91219.9|91194.9|91221.7|91196.7|91222.4|91197.4|91218.4|91193.4|47
1642594530000|2022-01-19 12:15:30|91221.6|91196.6|91221.2|91196.2|91224.3|91199.3|91219|91194|41
1642594540000|2022-01-19 12:15:40|91221.1|91196.1|91218.3|91193.3|91222|91197|91218.2|91193.2|27
1642594550000|2022-01-19 12:15:50|91218.2|91193.2|91229.2|91204.2|91234.9|91209.9|91217.5|91192.5|39
1642594560000|2022-01-19 12:16:00|91229.9|91204.9|91232.2|91207.2|91232.2|91207.2|91228.9|91203.9|43
1642594570000|2022-01-19 12:16:10|91230.1|91205.1|91225.4|91200.4|91230.4|91205.4|91224.3|91199.3|32
1642594580000|2022-01-19 12:16:20|91225.8|91200.8|91226.6|91201.6|91226.9|91201.9|91224.7|91199.7|21
1642594590000|2022-01-19 12:16:30|91226.5|91201.5|91225.7|91200.7|91229|91204|91225|91200|31
1642594600000|2022-01-19 12:16:40|91224.6|91199.6|91229|91204|91229|91204|91223.4|91198.4|22
1642594610000|2022-01-19 12:16:50|91226.4|91201.4|91228.3|91203.3|91229.7|91204.7|91225.2|91200.2|33
1642594620000|2022-01-19 12:17:00|91228.6|91203.6|91221.2|91196.2|91231.4|91206.4|91220.2|91195.2|47
1642594630000|2022-01-19 12:17:10|91221|91196|91218.8|91193.8|91222.4|91197.4|91217|91192|44
1642594640000|2022-01-19 12:17:20|91219.1|91194.1|91217.1|91192.1|91220.1|91195.1|91215.4|91190.4|51
1642594650000|2022-01-19 12:17:30|91217.3|91192.3|91216.5|91191.5|91217.9|91192.9|91211|91186|41
1642594660000|2022-01-19 12:17:40|91216.6|91191.6|91217.3|91192.3|91217.8|91192.8|91215.6|91190.6|26
1642594670000|2022-01-19 12:17:50|91216.9|91191.9|91210.4|91185.4|91224.2|91199.2|91209.9|91184.9|60
1642594680000|2022-01-19 12:18:00|91211.5|91186.5|91208.9|91183.9|91211.5|91186.5|91207.4|91182.4|36
1642594690000|2022-01-19 12:18:10|91208.7|91183.7|91192.9|91167.9|91208.7|91183.7|91191.7|91166.7|43
1642594700000|2022-01-19 12:18:20|91192.3|91167.3|91194.5|91169.5|91197|91172|91191.9|91166.9|37
1642594710000|2022-01-19 12:18:30|91194.3|91169.3|91193.5|91168.5|91194.5|91169.5|91192.9|91167.9|24
1642594720000|2022-01-19 12:18:40|91193.6|91168.6|91193.4|91168.4|91194|91169|91193|91168|19
1642594730000|2022-01-19 12:18:50|91193.5|91168.5|91191.7|91166.7|91199|91174|91191.6|91166.6|33
1642594740000|2022-01-19 12:19:00|91191.8|91166.8|91189.1|91164.1|91192.9|91167.9|91187.4|91162.4|49
1642594750000|2022-01-19 12:19:10|91189|91164|91191.8|91166.8|91192.7|91167.7|91188.3|91163.3|34
1642594760000|2022-01-19 12:19:20|91192.2|91167.2|91187.6|91162.6|91192.3|91167.3|91184.7|91159.7|33
1642594770000|2022-01-19 12:19:30|91187.4|91162.4|91182.5|91157.5|91188.9|91163.9|91181.8|91156.8|40
1642594780000|2022-01-19 12:19:40|91182.6|91157.6|91178.7|91153.7|91183.9|91158.9|91178.3|91153.3|41
1642594790000|2022-01-19 12:19:50|91178.5|91153.5|91178.7|91153.7|91179.5|91154.5|91178|91153|25
1642594800000|2022-01-19 12:20:00|91179.5|91154.5|91186|91161|91186|91161|91176.5|91151.5|56
1642594810000|2022-01-19 12:20:10|91185.6|91160.6|91176.4|91151.4|91185.6|91160.6|91176.3|91151.3|37
1642594820000|2022-01-19 12:20:20|91178.1|91153.1|91170.5|91145.5|91178.1|91153.1|91169.5|91144.5|35
1642594830000|2022-01-19 12:20:30|91170.3|91145.3|91170.9|91145.9|91171.9|91146.9|91170|91145|19
1642594840000|2022-01-19 12:20:40|91170.5|91145.5|91183.2|91158.2|91183.2|91158.2|91170.4|91145.4|35
1642594850000|2022-01-19 12:20:50|91182.8|91157.8|91183.1|91158.1|91183.3|91158.3|91181.8|91156.8|25
1642594860000|2022-01-19 12:21:00|91183|91158|91195.8|91170.8|91198|91173|91182.5|91157.5|52
1642594870000|2022-01-19 12:21:10|91196|91171|91195.8|91170.8|91197.3|91172.3|91195.3|91170.3|45
1642594880000|2022-01-19 12:21:20|91195.7|91170.7|91206.8|91181.8|91208.7|91183.7|91195.4|91170.4|47
1642594890000|2022-01-19 12:21:30|91206.6|91181.6|91210|91185|91212.6|91187.6|91206.5|91181.5|37
1642594900000|2022-01-19 12:21:40|91209.8|91184.8|91206.3|91181.3|91210.2|91185.2|91206.3|91181.3|26
1642594910000|2022-01-19 12:21:50|91206.2|91181.2|91205.6|91180.6|91207.2|91182.2|91205.2|91180.2|24
1642594920000|2022-01-19 12:22:00|91205.2|91180.2|91198.8|91173.8|91205.3|91180.3|91198.7|91173.7|41
1642594930000|2022-01-19 12:22:10|91198.6|91173.6|91198.9|91173.9|91199.9|91174.9|91197.4|91172.4|34
1642594940000|2022-01-19 12:22:20|91199.2|91174.2|91199|91174|91199.2|91174.2|91198.4|91173.4|21
1642594950000|2022-01-19 12:22:30|91199.3|91174.3|91197.1|91172.1|91199.9|91174.9|91195.9|91170.9|37
1642594960000|2022-01-19 12:22:40|91197.2|91172.2|91198.6|91173.6|91198.6|91173.6|91195.6|91170.6|28
1642594970000|2022-01-19 12:22:50|91198.9|91173.9|91200.8|91175.8|91200.8|91175.8|91198.4|91173.4|20
1642594980000|2022-01-19 12:23:00|91207.8|91182.8|91215|91190|91215|91190|91207|91182|42
1642594990000|2022-01-19 12:23:10|91214.9|91189.9|91226.1|91201.1|91232.8|91207.8|91213.4|91188.4|53
1642595000000|2022-01-19 12:23:20|91228.6|91203.6|91215.7|91190.7|91228.6|91203.6|91215.6|91190.6|51
1642595010000|2022-01-19 12:23:30|91214.7|91189.7|91209.6|91184.6|91214.7|91189.7|91204.9|91179.9|42
1642595020000|2022-01-19 12:23:40|91209.5|91184.5|91209.3|91184.3|91210|91185|91207.6|91182.6|42
1642595030000|2022-01-19 12:23:50|91209.2|91184.2|91210.7|91185.7|91210.7|91185.7|91209.2|91184.2|26
1642595040000|2022-01-19 12:24:00|91210.4|91185.4|91225.2|91200.2|91226.5|91201.5|91208.6|91183.6|37
1642595050000|2022-01-19 12:24:10|91225.3|91200.3|91214.6|91189.6|91228.5|91203.5|91213.6|91188.6|33
1642595060000|2022-01-19 12:24:20|91214|91189|91214.8|91189.8|91217.6|91192.6|91212.3|91187.3|43
1642595070000|2022-01-19 12:24:30|91215.8|91190.8|91215.9|91190.9|91216.8|91191.8|91214.8|91189.8|26
1642595080000|2022-01-19 12:24:40|91216.3|91191.3|91220.2|91195.2|91222.7|91197.7|91215.7|91190.7|30
1642595090000|2022-01-19 12:24:50|91219.5|91194.5|91225.1|91200.1|91225.1|91200.1|91219.3|91194.3|31
1642595100000|2022-01-19 12:25:00|91222.2|91197.2|91218.7|91193.7|91223.4|91198.4|91218.1|91193.1|27
1642595110000|2022-01-19 12:25:10|91218.9|91193.9|91225|91200|91226.5|91201.5|91216.6|91191.6|36
1642595120000|2022-01-19 12:25:20|91224.9|91199.9|91226.4|91201.4|91231.1|91206.1|91224.9|91199.9|31
1642595130000|2022-01-19 12:25:30|91226.3|91201.3|91229.2|91204.2|91230.1|91205.1|91226|91201|26
1642595140000|2022-01-19 12:25:40|91229.8|91204.8|91239.5|91214.5|91243.1|91218.1|91228.9|91203.9|48
1642595150000|2022-01-19 12:25:50|91239.2|91214.2|91243.1|91218.1|91243.1|91218.1|91238.7|91213.7|29
1642595160000|2022-01-19 12:26:00|91243|91218|91240.8|91215.8|91243.7|91218.7|91240.3|91215.3|24
1642595170000|2022-01-19 12:26:10|91240.4|91215.4|91239.8|91214.8|91240.6|91215.6|91239.8|91214.8|17
1642595180000|2022-01-19 12:26:20|91240.6|91215.6|91250.9|91225.9|91252.9|91227.9|91240.6|91215.6|46
1642595190000|2022-01-19 12:26:30|91250.3|91225.3|91249.3|91224.3|91256.6|91231.6|91245.6|91220.6|54
1642595200000|2022-01-19 12:26:40|91249.2|91224.2|91244.7|91219.7|91250.1|91225.1|91243.8|91218.8|33
1642595210000|2022-01-19 12:26:50|91244.9|91219.9|91246.4|91221.4|91247.7|91222.7|91244.7|91219.7|27
1642595220000|2022-01-19 12:27:00|91246.2|91221.2|91246|91221|91247.3|91222.3|91245.1|91220.1|32
1642595230000|2022-01-19 12:27:10|91246.1|91221.1|91248.6|91223.6|91248.7|91223.7|91245.5|91220.5|30
1642595240000|2022-01-19 12:27:20|91248.4|91223.4|91244.6|91219.6|91248.4|91223.4|91242.6|91217.6|35
1642595250000|2022-01-19 12:27:30|91245.1|91220.1|91256.6|91231.6|91258.8|91233.8|91243.9|91218.9|35
1642595260000|2022-01-19 12:27:40|91257.7|91232.7|91254.5|91229.5|91258.7|91233.7|91252.4|91227.4|49
1642595270000|2022-01-19 12:27:50|91254.4|91229.4|91256.1|91231.1|91257.2|91232.2|91254.4|91229.4|38
1642595280000|2022-01-19 12:28:00|91255.4|91230.4|91257.7|91232.7|91259.4|91234.4|91255.3|91230.3|41
1642595290000|2022-01-19 12:28:10|91258.5|91233.5|91257.9|91232.9|91259.4|91234.4|91256.1|91231.1|34
1642595300000|2022-01-19 12:28:20|91259.2|91234.2|91268.6|91243.6|91270.3|91245.3|91258.4|91233.4|43
1642595310000|2022-01-19 12:28:30|91269.5|91244.5|91265|91240|91269.5|91244.5|91261.9|91236.9|27
1642595320000|2022-01-19 12:28:40|91264.6|91239.6|91272.7|91247.7|91273|91248|91263.9|91238.9|29
1642595330000|2022-01-19 12:28:50|91270|91245|91283.7|91258.7|91286.5|91261.5|91267.8|91242.8|56
1642595340000|2022-01-19 12:29:00|91283.5|91258.5|91283.4|91258.4|91285.1|91260.1|91282.7|91257.7|36
1642595350000|2022-01-19 12:29:10|91283.1|91258.1|91278.1|91253.1|91284.9|91259.9|91278.1|91253.1|49
1642595360000|2022-01-19 12:29:20|91279|91254|91277.6|91252.6|91282.3|91257.3|91277.6|91252.6|56
1642595370000|2022-01-19 12:29:30|91277.5|91252.5|91275.1|91250.1|91277.5|91252.5|91271.3|91246.3|40
1642595380000|2022-01-19 12:29:40|91276.5|91251.5|91271.9|91246.9|91278.3|91253.3|91271.1|91246.1|40
1642595390000|2022-01-19 12:29:50|91272|91247|91273.9|91248.9|91275.2|91250.2|91271.5|91246.5|31
1642595400000|2022-01-19 12:30:00|91273.8|91248.8|91274.4|91249.4|91276.1|91251.1|91273.1|91248.1|36
1642595410000|2022-01-19 12:30:10|91274.2|91249.2|91266.6|91241.6|91276.4|91251.4|91266.6|91241.6|38
1642595420000|2022-01-19 12:30:20|91267.7|91242.7|91269.8|91244.8|91271|91246|91265.9|91240.9|23
1642595430000|2022-01-19 12:30:30|91269.7|91244.7|91270.5|91245.5|91270.5|91245.5|91269.1|91244.1|24
1642595440000|2022-01-19 12:30:40|91270.3|91245.3|91268.7|91243.7|91270.7|91245.7|91268.5|91243.5|27
1642595450000|2022-01-19 12:30:50|91268.6|91243.6|91269.3|91244.3|91271|91246|91268.6|91243.6|20
1642595460000|2022-01-19 12:31:00|91269.1|91244.1|91269.8|91244.8|91270.6|91245.6|91268.9|91243.9|26
1642595470000|2022-01-19 12:31:10|91268.5|91243.5|91268.3|91243.3|91270.8|91245.8|91266.2|91241.2|46
1642595480000|2022-01-19 12:31:20|91268.4|91243.4|91266.5|91241.5|91269.4|91244.4|91265|91240|44
1642595490000|2022-01-19 12:31:30|91265.7|91240.7|91270.5|91245.5|91276.1|91251.1|91265.4|91240.4|50
1642595500000|2022-01-19 12:31:40|91270.6|91245.6|91275.6|91250.6|91275.6|91250.6|91270.1|91245.1|36
1642595510000|2022-01-19 12:31:50|91275.5|91250.5|91272.8|91247.8|91276.1|91251.1|91269.8|91244.8|26
1642595520000|2022-01-19 12:32:00|91273.1|91248.1|91266.1|91241.1|91274.3|91249.3|91266.1|91241.1|40
1642595530000|2022-01-19 12:32:10|91266|91241|91263.6|91238.6|91268.5|91243.5|91262.8|91237.8|37
1642595540000|2022-01-19 12:32:20|91263.7|91238.7|91263.2|91238.2|91264.1|91239.1|91262.2|91237.2|40
1642595550000|2022-01-19 12:32:30|91262.9|91237.9|91259.1|91234.1|91262.9|91237.9|91258.6|91233.6|34
1642595560000|2022-01-19 12:32:40|91259|91234|91254.7|91229.7|91259.5|91234.5|91254.7|91229.7|39
1642595570000|2022-01-19 12:32:50|91255.3|91230.3|91254|91229|91256.8|91231.8|91254|91229|38
1642595580000|2022-01-19 12:33:00|91253.9|91228.9|91256.6|91231.6|91256.7|91231.7|91253.9|91228.9|42
1642595590000|2022-01-19 12:33:10|91256.8|91231.8|91253|91228|91257.1|91232.1|91251.8|91226.8|31
1642595600000|2022-01-19 12:33:20|91253.6|91228.6|91252|91227|91254.4|91229.4|91251.8|91226.8|23
1642595610000|2022-01-19 12:33:30|91253.4|91228.4|91255.7|91230.7|91256|91231|91253|91228|32
1642595620000|2022-01-19 12:33:40|91255.6|91230.6|91254.5|91229.5|91256.7|91231.7|91252.7|91227.7|35
1642595630000|2022-01-19 12:33:50|91254.3|91229.3|91251.7|91226.7|91254.5|91229.5|91250.6|91225.6|40
1642595640000|2022-01-19 12:34:00|91251.8|91226.8|91250.9|91225.9|91252.5|91227.5|91250.3|91225.3|25
1642595650000|2022-01-19 12:34:10|91251|91226|91232.6|91207.6|91251.3|91226.3|91232|91207|37
1642595660000|2022-01-19 12:34:20|91232.5|91207.5|91237.4|91212.4|91237.6|91212.6|91232.1|91207.1|27
1642595670000|2022-01-19 12:34:30|91237|91212|91235.2|91210.2|91238.4|91213.4|91233.9|91208.9|52
1642595680000|2022-01-19 12:34:40|91235.1|91210.1|91237.3|91212.3|91237.3|91212.3|91234.6|91209.6|25
1642595690000|2022-01-19 12:34:50|91236.3|91211.3|91239.5|91214.5|91242|91217|91235.5|91210.5|32
1642595700000|2022-01-19 12:35:00|91239.6|91214.6|91238.8|91213.8|91241.4|91216.4|91238.8|91213.8|27
1642595710000|2022-01-19 12:35:10|91239.2|91214.2|91239.5|91214.5|91241.2|91216.2|91237.6|91212.6|32
1642595720000|2022-01-19 12:35:20|91241.1|91216.1|91240.5|91215.5|91241.5|91216.5|91239.6|91214.6|24
1642595730000|2022-01-19 12:35:30|91242.4|91217.4|91249.6|91224.6|91252.4|91227.4|91242.4|91217.4|40
1642595740000|2022-01-19 12:35:40|91248.5|91223.5|91257.8|91232.8|91259.4|91234.4|91248.4|91223.4|26
1642595750000|2022-01-19 12:35:50|91258.8|91233.8|91253.9|91228.9|91259.9|91234.9|91253.1|91228.1|39
1642595760000|2022-01-19 12:36:00|91253.4|91228.4|91254.4|91229.4|91255.9|91230.9|91253.2|91228.2|32
1642595770000|2022-01-19 12:36:10|91254.5|91229.5|91244|91219|91254.8|91229.8|91244|91219|41
1642595780000|2022-01-19 12:36:20|91244.3|91219.3|91245.6|91220.6|91246.2|91221.2|91243.3|91218.3|24
1642595790000|2022-01-19 12:36:30|91245.7|91220.7|91245.7|91220.7|91248.8|91223.8|91245.3|91220.3|45
1642595800000|2022-01-19 12:36:40|91246|91221|91250.5|91225.5|91250.5|91225.5|91245.7|91220.7|28
1642595810000|2022-01-19 12:36:50|91249.9|91224.9|91257.6|91232.6|91258.4|91233.4|91249.9|91224.9|38
1642595820000|2022-01-19 12:37:00|91258|91233|91265.9|91240.9|91265.9|91240.9|91256.8|91231.8|44
1642595830000|2022-01-19 12:37:10|91265.7|91240.7|91267.5|91242.5|91269.2|91244.2|91264.4|91239.4|40
1642595840000|2022-01-19 12:37:20|91268|91243|91259.6|91234.6|91268|91243|91259.1|91234.1|29
1642595850000|2022-01-19 12:37:30|91259.8|91234.8|91264.6|91239.6|91266.1|91241.1|91259.5|91234.5|45
1642595860000|2022-01-19 12:37:40|91264.4|91239.4|91263.5|91238.5|91271|91246|91262.2|91237.2|56
1642595870000|2022-01-19 12:37:50|91263.8|91238.8|91266.2|91241.2|91267.4|91242.4|91263.3|91238.3|44
1642595880000|2022-01-19 12:38:00|91266.3|91241.3|91267.2|91242.2|91268.8|91243.8|91265.6|91240.6|35
1642595890000|2022-01-19 12:38:10|91267.3|91242.3|91266.6|91241.6|91268.7|91243.7|91266|91241|38
1642595900000|2022-01-19 12:38:20|91266.2|91241.2|91267.4|91242.4|91269|91244|91266.2|91241.2|23
1642595910000|2022-01-19 12:38:30|91267.3|91242.3|91268|91243|91268.4|91243.4|91265.9|91240.9|31
1642595920000|2022-01-19 12:38:40|91268.4|91243.4|91265.6|91240.6|91268.5|91243.5|91265.6|91240.6|32
1642595930000|2022-01-19 12:38:50|91265.8|91240.8|91265.9|91240.9|91266.1|91241.1|91265.3|91240.3|24
1642595940000|2022-01-19 12:39:00|91265.6|91240.6|91265.3|91240.3|91268.7|91243.7|91265.3|91240.3|34
1642595950000|2022-01-19 12:39:10|91265.7|91240.7|91268.5|91243.5|91268.5|91243.5|91265.3|91240.3|27
1642595960000|2022-01-19 12:39:20|91269|91244|91269.8|91244.8|91270.6|91245.6|91266.5|91241.5|30
1642595970000|2022-01-19 12:39:30|91269.3|91244.3|91269.8|91244.8|91270.7|91245.7|91269|91244|32
1642595980000|2022-01-19 12:39:40|91270.3|91245.3|91271.6|91246.6|91272.9|91247.9|91269.7|91244.7|40
1642595990000|2022-01-19 12:39:50|91271.5|91246.5|91273|91248|91273.1|91248.1|91271.4|91246.4|34
1642596000000|2022-01-19 12:40:00|91273.1|91248.1|91273.8|91248.8|91274.6|91249.6|91272.4|91247.4|36
1642596010000|2022-01-19 12:40:10|91274|91249|91275.1|91250.1|91276.7|91251.7|91273.6|91248.6|38
1642596020000|2022-01-19 12:40:20|91275|91250|91276|91251|91277.4|91252.4|91274.3|91249.3|19
1642596030000|2022-01-19 12:40:30|91278|91253|91275.1|91250.1|91278|91253|91272.2|91247.2|36
1642596040000|2022-01-19 12:40:40|91274.8|91249.8|91276.2|91251.2|91279.5|91254.5|91273.4|91248.4|40
1642596050000|2022-01-19 12:40:50|91276.1|91251.1|91276.4|91251.4|91276.8|91251.8|91274.5|91249.5|28
1642596060000|2022-01-19 12:41:00|91277.2|91252.2|91276.1|91251.1|91278|91253|91274.4|91249.4|40
1642596070000|2022-01-19 12:41:10|91277|91252|91276.1|91251.1|91278.4|91253.4|91276.1|91251.1|29
1642596080000|2022-01-19 12:41:20|91276.4|91251.4|91271.3|91246.3|91277.1|91252.1|91269.4|91244.4|37
1642596090000|2022-01-19 12:41:30|91271.4|91246.4|91272.6|91247.6|91273.5|91248.5|91270.9|91245.9|35
1642596100000|2022-01-19 12:41:40|91272.4|91247.4|91274.7|91249.7|91275.1|91250.1|91272.3|91247.3|22
1642596110000|2022-01-19 12:41:50|91274.5|91249.5|91275.8|91250.8|91278.4|91253.4|91274.5|91249.5|21
1642596120000|2022-01-19 12:42:00|91277.3|91252.3|91296.9|91271.9|91297.2|91272.2|91277.3|91252.3|55
1642596130000|2022-01-19 12:42:10|91296.8|91271.8|91294.6|91269.6|91298|91273|91292.4|91267.4|45
1642596140000|2022-01-19 12:42:20|91294.7|91269.7|91291.5|91266.5|91294.7|91269.7|91291.5|91266.5|31
1642596150000|2022-01-19 12:42:30|91291.7|91266.7|91293|91268|91293.1|91268.1|91291.7|91266.7|33
1642596160000|2022-01-19 12:42:40|91293.1|91268.1|91295.3|91270.3|91296.5|91271.5|91290.5|91265.5|47
1642596170000|2022-01-19 12:42:50|91295.5|91270.5|91296.1|91271.1|91296.5|91271.5|91295.2|91270.2|29
1642596180000|2022-01-19 12:43:00|91296.6|91271.6|91293.6|91268.6|91297.1|91272.1|91292.1|91267.1|42
1642596190000|2022-01-19 12:43:10|91293.5|91268.5|91294.3|91269.3|91297.9|91272.9|91293.5|91268.5|37
1642596200000|2022-01-19 12:43:20|91294.6|91269.6|91292.4|91267.4|91294.6|91269.6|91292.4|91267.4|30
1642596210000|2022-01-19 12:43:30|91292.3|91267.3|91292|91267|91292.9|91267.9|91290|91265|32
1642596220000|2022-01-19 12:43:40|91291.4|91266.4|91290.1|91265.1|91292.3|91267.3|91288.7|91263.7|34
1642596230000|2022-01-19 12:43:50|91289|91264|91290.2|91265.2|91293.9|91268.9|91289|91264|29
1642596240000|2022-01-19 12:44:00|91290.3|91265.3|91290.9|91265.9|91290.9|91265.9|91289.5|91264.5|17
1642596250000|2022-01-19 12:44:10|91290.2|91265.2|91291.2|91266.2|91291.2|91266.2|91290|91265|16
1642596260000|2022-01-19 12:44:20|91291.3|91266.3|91289.8|91264.8|91291.8|91266.8|91288|91263|32
1642596270000|2022-01-19 12:44:30|91289.4|91264.4|91285.2|91260.2|91289.8|91264.8|91283.9|91258.9|41
1642596280000|2022-01-19 12:44:40|91285.1|91260.1|91285.6|91260.6|91286|91261|91284.7|91259.7|29
1642596290000|2022-01-19 12:44:50|91285.7|91260.7|91280.8|91255.8|91285.9|91260.9|91279.4|91254.4|42
1642596300000|2022-01-19 12:45:00|91281.1|91256.1|91279.3|91254.3|91281.1|91256.1|91278.5|91253.5|23
1642596310000|2022-01-19 12:45:10|91279.1|91254.1|91272.7|91247.7|91281.2|91256.2|91271.7|91246.7|30
1642596320000|2022-01-19 12:45:20|91272.6|91247.6|91276.5|91251.5|91277.4|91252.4|91271.9|91246.9|39
1642596330000|2022-01-19 12:45:30|91276.8|91251.8|91275.7|91250.7|91276.8|91251.8|91275.5|91250.5|31
1642596340000|2022-01-19 12:45:40|91275.5|91250.5|91281.7|91256.7|91282.6|91257.6|91275.2|91250.2|39
1642596350000|2022-01-19 12:45:50|91281.8|91256.8|91275.4|91250.4|91281.9|91256.9|91275.1|91250.1|38
1642596360000|2022-01-19 12:46:00|91275.7|91250.7|91270.9|91245.9|91276.4|91251.4|91265.9|91240.9|54
1642596370000|2022-01-19 12:46:10|91270.4|91245.4|91270.4|91245.4|91273.2|91248.2|91269.8|91244.8|47
1642596380000|2022-01-19 12:46:20|91270.8|91245.8|91267.6|91242.6|91271.7|91246.7|91266.5|91241.5|36
1642596390000|2022-01-19 12:46:30|91267.7|91242.7|91262.8|91237.8|91267.8|91242.8|91262.8|91237.8|32
1642596400000|2022-01-19 12:46:40|91263.4|91238.4|91262.9|91237.9|91263.4|91238.4|91262.4|91237.4|24
1642596410000|2022-01-19 12:46:50|91263.1|91238.1|91266.6|91241.6|91266.9|91241.9|91262.6|91237.6|36
1642596420000|2022-01-19 12:47:00|91266|91241|91262.5|91237.5|91267.5|91242.5|91262.4|91237.4|26
1642596430000|2022-01-19 12:47:10|91262.7|91237.7|91264.5|91239.5|91266|91241|91262.5|91237.5|43
1642596440000|2022-01-19 12:47:20|91265.3|91240.3|91265.4|91240.4|91266.2|91241.2|91263.1|91238.1|33
1642596450000|2022-01-19 12:47:30|91264.6|91239.6|91264.8|91239.8|91266.6|91241.6|91263.8|91238.8|24
1642596460000|2022-01-19 12:47:40|91265|91240|91264.8|91239.8|91265|91240|91264|91239|14
1642596470000|2022-01-19 12:47:50|91265|91240|91263.3|91238.3|91265|91240|91263.2|91238.2|19
1642596480000|2022-01-19 12:48:00|91263.5|91238.5|91267.6|91242.6|91267.8|91242.8|91263.5|91238.5|24
1642596490000|2022-01-19 12:48:10|91267.4|91242.4|91267.6|91242.6|91269.9|91244.9|91267.1|91242.1|21
1642596500000|2022-01-19 12:48:20|91267.5|91242.5|91267.2|91242.2|91267.5|91242.5|91266.7|91241.7|6
1642596510000|2022-01-19 12:48:30|91267.3|91242.3|91266.8|91241.8|91268|91243|91266.8|91241.8|18
1642596520000|2022-01-19 12:48:40|91267.8|91242.8|91265.4|91240.4|91267.9|91242.9|91264.4|91239.4|23
1642596530000|2022-01-19 12:48:50|91265.3|91240.3|91276.5|91251.5|91276.5|91251.5|91265.2|91240.2|33
1642596540000|2022-01-19 12:49:00|91276.4|91251.4|91268.4|91243.4|91276.4|91251.4|91259.1|91234.1|40
1642596550000|2022-01-19 12:49:10|91268.5|91243.5|91266.7|91241.7|91270.2|91245.2|91264.6|91239.6|37
1642596560000|2022-01-19 12:49:20|91266.5|91241.5|91267.4|91242.4|91267.5|91242.5|91266.2|91241.2|17
1642596570000|2022-01-19 12:49:30|91267.1|91242.1|91266.1|91241.1|91268|91243|91265.7|91240.7|34
1642596580000|2022-01-19 12:49:40|91266.8|91241.8|91265.5|91240.5|91267.6|91242.6|91264.4|91239.4|26
1642596590000|2022-01-19 12:49:50|91265.3|91240.3|91265.7|91240.7|91266.4|91241.4|91264.4|91239.4|23
1642596600000|2022-01-19 12:50:00|91265.9|91240.9|91264.8|91239.8|91266.3|91241.3|91264.4|91239.4|26
1642596610000|2022-01-19 12:50:10|91265|91240|91276.6|91251.6|91278.6|91253.6|91263.9|91238.9|41
1642596620000|2022-01-19 12:50:20|91277|91252|91277.5|91252.5|91278|91253|91276.1|91251.1|17
1642596630000|2022-01-19 12:50:30|91277.4|91252.4|91275.1|91250.1|91277.6|91252.6|91275|91250|30
1642596640000|2022-01-19 12:50:40|91274.5|91249.5|91272.5|91247.5|91274.5|91249.5|91270.7|91245.7|28
1642596650000|2022-01-19 12:50:50|91274.1|91249.1|91275.3|91250.3|91275.4|91250.4|91273.8|91248.8|20
1642596660000|2022-01-19 12:51:00|91275.5|91250.5|91284.2|91259.2|91284.2|91259.2|91272.2|91247.2|34
1642596670000|2022-01-19 12:51:10|91286.5|91261.5|91285.2|91260.2|91287.4|91262.4|91283.4|91258.4|45
1642596680000|2022-01-19 12:51:20|91284.4|91259.4|91287.7|91262.7|91290.2|91265.2|91283.4|91258.4|52
1642596690000|2022-01-19 12:51:30|91287.9|91262.9|91283.1|91258.1|91288|91263|91283.1|91258.1|30
1642596700000|2022-01-19 12:51:40|91284.6|91259.6|91286.4|91261.4|91287.5|91262.5|91283|91258|32
1642596710000|2022-01-19 12:51:50|91286.3|91261.3|91286.9|91261.9|91286.9|91261.9|91284.8|91259.8|33
1642596720000|2022-01-19 12:52:00|91287.4|91262.4|91291|91266|91291|91266|91285.6|91260.6|28
1642596730000|2022-01-19 12:52:10|91291.1|91266.1|91291.5|91266.5|91291.5|91266.5|91290.8|91265.8|12
1642596740000|2022-01-19 12:52:20|91291.6|91266.6|91288|91263|91291.6|91266.6|91285.8|91260.8|27
1642596750000|2022-01-19 12:52:30|91287|91262|91291.5|91266.5|91294.2|91269.2|91287|91262|44
1642596760000|2022-01-19 12:52:40|91291.8|91266.8|91290.6|91265.6|91293|91268|91289.8|91264.8|33
1642596770000|2022-01-19 12:52:50|91290.2|91265.2|91292.4|91267.4|91293.5|91268.5|91289.1|91264.1|43
1642596780000|2022-01-19 12:53:00|91292.7|91267.7|91289.2|91264.2|91292.9|91267.9|91288.9|91263.9|37
1642596790000|2022-01-19 12:53:10|91289.1|91264.1|91294|91269|91294.1|91269.1|91288.8|91263.8|25
1642596800000|2022-01-19 12:53:20|91294.6|91269.6|91295.1|91270.1|91295.1|91270.1|91290.6|91265.6|34
1642596810000|2022-01-19 12:53:30|91294.3|91269.3|91294.3|91269.3|91297.2|91272.2|91292.5|91267.5|42
1642596820000|2022-01-19 12:53:40|91293.9|91268.9|91293.5|91268.5|91294.6|91269.6|91291.5|91266.5|33
1642596830000|2022-01-19 12:53:50|91293.3|91268.3|91296.8|91271.8|91300.8|91275.8|91293.2|91268.2|36
1642596840000|2022-01-19 12:54:00|91297.3|91272.3|91296.8|91271.8|91298.3|91273.3|91296|91271|35
1642596850000|2022-01-19 12:54:10|91296.9|91271.9|91297.6|91272.6|91300.9|91275.9|91296.3|91271.3|35
1642596860000|2022-01-19 12:54:20|91297.8|91272.8|91299.1|91274.1|91299.7|91274.7|91297.8|91272.8|28
1642596870000|2022-01-19 12:54:30|91299.3|91274.3|91296.7|91271.7|91303.5|91278.5|91296.7|91271.7|42
1642596880000|2022-01-19 12:54:40|91296.9|91271.9|91304.7|91279.7|91305.3|91280.3|91295.4|91270.4|30
1642596890000|2022-01-19 12:54:50|91304.5|91279.5|91294.3|91269.3|91309.5|91284.5|91294.3|91269.3|44
1642596900000|2022-01-19 12:55:00|91294.7|91269.7|91295.5|91270.5|91298.8|91273.8|91293.2|91268.2|44
1642596910000|2022-01-19 12:55:10|91295.3|91270.3|91299.4|91274.4|91300.4|91275.4|91294.4|91269.4|57
1642596920000|2022-01-19 12:55:20|91299.6|91274.6|91295.9|91270.9|91300.8|91275.8|91295.8|91270.8|54
1642596930000|2022-01-19 12:55:30|91296.2|91271.2|91300.3|91275.3|91300.3|91275.3|91294.5|91269.5|58
1642596940000|2022-01-19 12:55:40|91300.7|91275.7|91305.8|91280.8|91308.1|91283.1|91299.4|91274.4|42
1642596950000|2022-01-19 12:55:50|91305.5|91280.5|91299.6|91274.6|91305.8|91280.8|91297.8|91272.8|49
1642596960000|2022-01-19 12:56:00|91299.5|91274.5|91295|91270|91299.5|91274.5|91293.9|91268.9|51
1642596970000|2022-01-19 12:56:10|91295.7|91270.7|91298.7|91273.7|91298.7|91273.7|91293.9|91268.9|46
1642596980000|2022-01-19 12:56:20|91298.4|91273.4|91296.2|91271.2|91298.4|91273.4|91294.4|91269.4|38
1642596990000|2022-01-19 12:56:30|91294.8|91269.8|91296.6|91271.6|91296.6|91271.6|91294.2|91269.2|34
1642597000000|2022-01-19 12:56:40|91295.9|91270.9|91293.2|91268.2|91296.5|91271.5|91293.1|91268.1|34
1642597010000|2022-01-19 12:56:50|91292.9|91267.9|91297.3|91272.3|91297.4|91272.4|91292.4|91267.4|42
1642597020000|2022-01-19 12:57:00|91297.1|91272.1|91297|91272|91297.7|91272.7|91295.4|91270.4|39
1642597030000|2022-01-19 12:57:10|91296.9|91271.9|91296.4|91271.4|91297.5|91272.5|91295.6|91270.6|24
1642597040000|2022-01-19 12:57:20|91296.3|91271.3|91294|91269|91296.4|91271.4|91293.5|91268.5|41
1642597050000|2022-01-19 12:57:30|91294.1|91269.1|91295.1|91270.1|91295.4|91270.4|91293.9|91268.9|26
1642597060000|2022-01-19 12:57:40|91295|91270|91295.6|91270.6|91296.1|91271.1|91293.9|91268.9|33
1642597070000|2022-01-19 12:57:50|91295.4|91270.4|91302.2|91277.2|91308.9|91283.9|91295.2|91270.2|54
1642597080000|2022-01-19 12:58:00|91301.9|91276.9|91283.6|91258.6|91302.2|91277.2|91283.5|91258.5|60
1642597090000|2022-01-19 12:58:10|91284|91259|91276.1|91251.1|91284|91259|91275.8|91250.8|43
1642597100000|2022-01-19 12:58:20|91276|91251|91276.7|91251.7|91277.7|91252.7|91274.3|91249.3|44
1642597110000|2022-01-19 12:58:30|91276.5|91251.5|91273.5|91248.5|91277|91252|91272.7|91247.7|30
1642597120000|2022-01-19 12:58:40|91273.7|91248.7|91271.8|91246.8|91274.3|91249.3|91270.2|91245.2|45
1642597130000|2022-01-19 12:58:50|91271.5|91246.5|91274.9|91249.9|91275|91250|91271|91246|24
1642597140000|2022-01-19 12:59:00|91274.8|91249.8|91269|91244|91274.9|91249.9|91268.4|91243.4|31
1642597150000|2022-01-19 12:59:10|91269.1|91244.1|91271.3|91246.3|91271.4|91246.4|91267.2|91242.2|32
1642597160000|2022-01-19 12:59:20|91271.2|91246.2|91277.7|91252.7|91279.1|91254.1|91271.2|91246.2|38
1642597170000|2022-01-19 12:59:30|91277.8|91252.8|91275.1|91250.1|91280.7|91255.7|91274.8|91249.8|40
1642597180000|2022-01-19 12:59:40|91274.8|91249.8|91268.8|91243.8|91275.4|91250.4|91268.7|91243.7|51
1642597190000|2022-01-19 12:59:50|91268.9|91243.9|91270.9|91245.9|91271.2|91246.2|91268.7|91243.7|42
1642597200000|2022-01-19 13:00:00|91269.2|91244.2|91265|91240|91270.9|91245.9|91262.1|91237.1|62
1642597210000|2022-01-19 13:00:10|91265.1|91240.1|91266.1|91241.1|91268.3|91243.3|91264.5|91239.5|46
1642597220000|2022-01-19 13:00:20|91265.3|91240.3|91255.7|91230.7|91266.5|91241.5|91251.5|91226.5|48
1642597230000|2022-01-19 13:00:30|91255.6|91230.6|91261.5|91236.5|91262.2|91237.2|91255.6|91230.6|44
1642597240000|2022-01-19 13:00:40|91261.2|91236.2|91254.6|91229.6|91261.3|91236.3|91253.2|91228.2|36
1642597250000|2022-01-19 13:00:50|91254.2|91229.2|91252.9|91227.9|91255.6|91230.6|91252.5|91227.5|34
1642597260000|2022-01-19 13:01:00|91252|91227|91252.2|91227.2|91254|91229|91249.2|91224.2|48
1642597270000|2022-01-19 13:01:10|91252.1|91227.1|91235.2|91210.2|91252.1|91227.1|91235.2|91210.2|44
1642597280000|2022-01-19 13:01:20|91235.4|91210.4|91237.6|91212.6|91237.9|91212.9|91233.9|91208.9|44
1642597290000|2022-01-19 13:01:30|91237.8|91212.8|91237.3|91212.3|91239.6|91214.6|91235.5|91210.5|43
1642597300000|2022-01-19 13:01:40|91236.7|91211.7|91245.9|91220.9|91246.2|91221.2|91236.7|91211.7|39
1642597310000|2022-01-19 13:01:50|91245.8|91220.8|91246.1|91221.1|91246.3|91221.3|91244.5|91219.5|31
1642597320000|2022-01-19 13:02:00|91244.9|91219.9|91236.4|91211.4|91245.8|91220.8|91233.5|91208.5|46
1642597330000|2022-01-19 13:02:10|91236.3|91211.3|91235.6|91210.6|91237.8|91212.8|91235|91210|35
1642597340000|2022-01-19 13:02:20|91234.7|91209.7|91240.3|91215.3|91242.7|91217.7|91234.7|91209.7|40
1642597350000|2022-01-19 13:02:30|91240.7|91215.7|91237.5|91212.5|91241|91216|91234.3|91209.3|44
1642597360000|2022-01-19 13:02:40|91237.4|91212.4|91238.8|91213.8|91238.8|91213.8|91236.1|91211.1|27
1642597370000|2022-01-19 13:02:50|91238.5|91213.5|91244|91219|91246.2|91221.2|91238.5|91213.5|39
1642597380000|2022-01-19 13:03:00|91242.6|91217.6|91246.2|91221.2|91246.2|91221.2|91236.9|91211.9|55
1642597390000|2022-01-19 13:03:10|91247.7|91222.7|91243.5|91218.5|91248.3|91223.3|91242.9|91217.9|51
1642597400000|2022-01-19 13:03:20|91243.3|91218.3|91244.9|91219.9|91246.2|91221.2|91241.9|91216.9|40
1642597410000|2022-01-19 13:03:30|91244.6|91219.6|91243.3|91218.3|91245.2|91220.2|91242.8|91217.8|40
1642597420000|2022-01-19 13:03:40|91242.8|91217.8|91248.8|91223.8|91248.8|91223.8|91241.8|91216.8|50
1642597430000|2022-01-19 13:03:50|91249.1|91224.1|91251.7|91226.7|91253|91228|91247.1|91222.1|41
1642597440000|2022-01-19 13:04:00|91251.6|91226.6|91264.9|91239.9|91268.9|91243.9|91251.6|91226.6|47
1642597450000|2022-01-19 13:04:10|91264.8|91239.8|91251.2|91226.2|91265|91240|91251.2|91226.2|51
1642597460000|2022-01-19 13:04:20|91251.7|91226.7|91228.4|91203.4|91252|91227|91227.9|91202.9|64
1642597470000|2022-01-19 13:04:30|91227.6|91202.6|91221.3|91196.3|91227.6|91202.6|91221.3|91196.3|39
1642597480000|2022-01-19 13:04:40|91221.1|91196.1|91220.5|91195.5|91222.7|91197.7|91218.5|91193.5|48
1642597490000|2022-01-19 13:04:50|91220.6|91195.6|91212.6|91187.6|91221.1|91196.1|91212.6|91187.6|40
1642597500000|2022-01-19 13:05:00|91213.3|91188.3|91215.6|91190.6|91216.4|91191.4|91211.6|91186.6|49
1642597510000|2022-01-19 13:05:10|91215.5|91190.5|91210.2|91185.2|91215.6|91190.6|91209.1|91184.1|51
1642597520000|2022-01-19 13:05:20|91211.2|91186.2|91214.8|91189.8|91217.4|91192.4|91211.2|91186.2|48
1642597530000|2022-01-19 13:05:30|91214.4|91189.4|91209.8|91184.8|91214.4|91189.4|91209.2|91184.2|29
1642597540000|2022-01-19 13:05:40|91209.4|91184.4|91209.7|91184.7|91212.8|91187.8|91208.1|91183.1|45
1642597550000|2022-01-19 13:05:50|91210.1|91185.1|91208.8|91183.8|91210.4|91185.4|91208|91183|22
1642597560000|2022-01-19 13:06:00|91208.6|91183.6|91209.1|91184.1|91209.4|91184.4|91204.7|91179.7|38
1642597570000|2022-01-19 13:06:10|91208.5|91183.5|91206.2|91181.2|91208.5|91183.5|91202.5|91177.5|44
1642597580000|2022-01-19 13:06:20|91205.9|91180.9|91195.8|91170.8|91205.9|91180.9|91195.4|91170.4|40
1642597590000|2022-01-19 13:06:30|91195.6|91170.6|91180.6|91155.6|91196.3|91171.3|91180.4|91155.4|50
1642597600000|2022-01-19 13:06:40|91181.5|91156.5|91185.2|91160.2|91188.3|91163.3|91181.5|91156.5|60
1642597610000|2022-01-19 13:06:50|91185.1|91160.1|91186.9|91161.9|91194.2|91169.2|91183.2|91158.2|54
1642597620000|2022-01-19 13:07:00|91187.1|91162.1|91189.8|91164.8|91192.1|91167.1|91187.1|91162.1|42
1642597630000|2022-01-19 13:07:10|91189.9|91164.9|91198.8|91173.8|91199.5|91174.5|91189.9|91164.9|47
1642597640000|2022-01-19 13:07:20|91198.2|91173.2|91188.8|91163.8|91202.5|91177.5|91188.2|91163.2|57
1642597650000|2022-01-19 13:07:30|91188.7|91163.7|91187|91162|91188.7|91163.7|91185.4|91160.4|51
1642597660000|2022-01-19 13:07:40|91186.9|91161.9|91186.3|91161.3|91187.9|91162.9|91186.1|91161.1|27
1642597670000|2022-01-19 13:07:50|91186.2|91161.2|91198.7|91173.7|91199.1|91174.1|91186.1|91161.1|46
1642597680000|2022-01-19 13:08:00|91198.4|91173.4|91197|91172|91200.7|91175.7|91194.8|91169.8|49
1642597690000|2022-01-19 13:08:10|91197.9|91172.9|91205.3|91180.3|91208.1|91183.1|91197.3|91172.3|58
1642597700000|2022-01-19 13:08:20|91205|91180|91206.5|91181.5|91208|91183|91204|91179|39
1642597710000|2022-01-19 13:08:30|91205.3|91180.3|91206.1|91181.1|91207.7|91182.7|91201.1|91176.1|46
1642597720000|2022-01-19 13:08:40|91204.4|91179.4|91210.2|91185.2|91210.6|91185.6|91204.4|91179.4|44
1642597730000|2022-01-19 13:08:50|91210.9|91185.9|91219.8|91194.8|91220.8|91195.8|91209.3|91184.3|45
1642597740000|2022-01-19 13:09:00|91220.1|91195.1|91195.3|91170.3|91221.4|91196.4|91195.3|91170.3|62
1642597750000|2022-01-19 13:09:10|91195.2|91170.2|91187.5|91162.5|91197.6|91172.6|91186|91161|60
1642597760000|2022-01-19 13:09:20|91187.4|91162.4|91184.9|91159.9|91187.7|91162.7|91179.1|91154.1|52
1642597770000|2022-01-19 13:09:30|91185.2|91160.2|91187.8|91162.8|91189.2|91164.2|91184.3|91159.3|44
1642597780000|2022-01-19 13:09:40|91187.7|91162.7|91181.7|91156.7|91188.2|91163.2|91181.6|91156.6|46
1642597790000|2022-01-19 13:09:50|91181.6|91156.6|91182.9|91157.9|91186.9|91161.9|91181.5|91156.5|47
1642597800000|2022-01-19 13:10:00|91182.6|91157.6|91182|91157|91182.6|91157.6|91175.1|91150.1|62
1642597810000|2022-01-19 13:10:10|91181.5|91156.5|91175.2|91150.2|91181.5|91156.5|91173|91148|50
1642597820000|2022-01-19 13:10:20|91174.7|91149.7|91172|91147|91174.7|91149.7|91168.7|91143.7|54
1642597830000|2022-01-19 13:10:30|91171.9|91146.9|91171.9|91146.9|91174.2|91149.2|91171.2|91146.2|50
1642597840000|2022-01-19 13:10:40|91172.1|91147.1|91177.1|91152.1|91177.9|91152.9|91166.9|91141.9|53
1642597850000|2022-01-19 13:10:50|91177.2|91152.2|91176.4|91151.4|91178|91153|91175.5|91150.5|30
1642597860000|2022-01-19 13:11:00|91176.6|91151.6|91174.8|91149.8|91177.8|91152.8|91173.5|91148.5|38
1642597870000|2022-01-19 13:11:10|91174.6|91149.6|91160.9|91135.9|91174.7|91149.7|91160.9|91135.9|48
1642597880000|2022-01-19 13:11:20|91161.1|91136.1|91157|91132|91162.5|91137.5|91155.6|91130.6|47
1642597890000|2022-01-19 13:11:30|91156.2|91131.2|91166.2|91141.2|91166.4|91141.4|91155.1|91130.1|52
1642597900000|2022-01-19 13:11:40|91166.1|91141.1|91164.9|91139.9|91169.1|91144.1|91164.3|91139.3|47
1642597910000|2022-01-19 13:11:50|91164.8|91139.8|91164.5|91139.5|91171.1|91146.1|91164|91139|53
1642597920000|2022-01-19 13:12:00|91164.3|91139.3|91158.9|91133.9|91164.3|91139.3|91155.1|91130.1|50
1642597930000|2022-01-19 13:12:10|91159|91134|91185.9|91160.9|91187.5|91162.5|91158.5|91133.5|53
1642597940000|2022-01-19 13:12:20|91185.8|91160.8|91181.5|91156.5|91188.7|91163.7|91180.3|91155.3|45
1642597950000|2022-01-19 13:12:30|91181.7|91156.7|91178.8|91153.8|91182.2|91157.2|91178.4|91153.4|30
1642597960000|2022-01-19 13:12:40|91178.6|91153.6|91177.5|91152.5|91182|91157|91176.5|91151.5|36
1642597970000|2022-01-19 13:12:50|91177.6|91152.6|91178.1|91153.1|91178.2|91153.2|91176.6|91151.6|32
1642597980000|2022-01-19 13:13:00|91177.7|91152.7|91178|91153|91178.2|91153.2|91177.1|91152.1|28
1642597990000|2022-01-19 13:13:10|91177.8|91152.8|91186.7|91161.7|91186.8|91161.8|91177.8|91152.8|31
1642598000000|2022-01-19 13:13:20|91187.3|91162.3|91186.9|91161.9|91189.6|91164.6|91186.2|91161.2|34
1642598010000|2022-01-19 13:13:30|91186.2|91161.2|91189.7|91164.7|91190.2|91165.2|91185.3|91160.3|34
1642598020000|2022-01-19 13:13:40|91189.1|91164.1|91186.9|91161.9|91191.4|91166.4|91186.6|91161.6|46
1642598030000|2022-01-19 13:13:50|91186.8|91161.8|91183.4|91158.4|91186.8|91161.8|91181.6|91156.6|38
1642598040000|2022-01-19 13:14:00|91182.9|91157.9|91182.3|91157.3|91183.4|91158.4|91181.6|91156.6|22
1642598050000|2022-01-19 13:14:10|91183.1|91158.1|91192.4|91167.4|91192.4|91167.4|91183.1|91158.1|38
1642598060000|2022-01-19 13:14:20|91192.5|91167.5|91192|91167|91195.2|91170.2|91189.5|91164.5|43
1642598070000|2022-01-19 13:14:30|91191.8|91166.8|91187.4|91162.4|91193.1|91168.1|91187.1|91162.1|32
1642598080000|2022-01-19 13:14:40|91187.2|91162.2|91185.4|91160.4|91188.9|91163.9|91185.3|91160.3|37
1642598090000|2022-01-19 13:14:50|91186|91161|91175.4|91150.4|91186|91161|91175.4|91150.4|29
1642598100000|2022-01-19 13:15:00|91175.2|91150.2|91175|91150|91177.5|91152.5|91173.5|91148.5|36
1642598110000|2022-01-19 13:15:10|91175.3|91150.3|91185.3|91160.3|91186.4|91161.4|91174|91149|47
1642598120000|2022-01-19 13:15:20|91185.4|91160.4|91179.3|91154.3|91186.4|91161.4|91178|91153|38
1642598130000|2022-01-19 13:15:30|91182.3|91157.3|91178|91153|91184.3|91159.3|91177.8|91152.8|34
1642598140000|2022-01-19 13:15:40|91177.8|91152.8|91174.9|91149.9|91178.6|91153.6|91172.2|91147.2|47
1642598150000|2022-01-19 13:15:50|91175.1|91150.1|91176.9|91151.9|91181.9|91156.9|91173.5|91148.5|49
1642598160000|2022-01-19 13:16:00|91174.7|91149.7|91180.9|91155.9|91184.7|91159.7|91174.7|91149.7|42
1642598170000|2022-01-19 13:16:10|91180.7|91155.7|91178|91153|91183.4|91158.4|91177.9|91152.9|33
1642598180000|2022-01-19 13:16:20|91178.4|91153.4|91176.8|91151.8|91179.1|91154.1|91176.8|91151.8|30
1642598190000|2022-01-19 13:16:30|91175.9|91150.9|91176|91151|91176.9|91151.9|91175.9|91150.9|25
1642598200000|2022-01-19 13:16:40|91175.9|91150.9|91176|91151|91180.2|91155.2|91173.9|91148.9|41
1642598210000|2022-01-19 13:16:50|91175.4|91150.4|91179|91154|91179.7|91154.7|91175.4|91150.4|33
1642598220000|2022-01-19 13:17:00|91179.1|91154.1|91179.5|91154.5|91182.3|91157.3|91178.2|91153.2|27
1642598230000|2022-01-19 13:17:10|91179.8|91154.8|91159.5|91134.5|91179.8|91154.8|91158.3|91133.3|65
1642598240000|2022-01-19 13:17:20|91159.1|91134.1|91168.2|91143.2|91176|91151|91158.8|91133.8|58
1642598250000|2022-01-19 13:17:30|91167.8|91142.8|91163.5|91138.5|91172.2|91147.2|91160|91135|58
1642598260000|2022-01-19 13:17:40|91163.3|91138.3|91161.8|91136.8|91164.2|91139.2|91161.2|91136.2|37
1642598270000|2022-01-19 13:17:50|91167.6|91142.6|91171|91146|91171.3|91146.3|91165.1|91140.1|46
1642598280000|2022-01-19 13:18:00|91171.4|91146.4|91163.4|91138.4|91171.4|91146.4|91163.3|91138.3|38
1642598290000|2022-01-19 13:18:10|91162.5|91137.5|91148.9|91123.9|91163.5|91138.5|91148.9|91123.9|46
1642598300000|2022-01-19 13:18:20|91148.1|91123.1|91147.6|91122.6|91152.5|91127.5|91147.3|91122.3|43
1642598310000|2022-01-19 13:18:30|91147|91122|91151.3|91126.3|91152.9|91127.9|91147|91122|41
1642598320000|2022-01-19 13:18:40|91151.4|91126.4|91154.3|91129.3|91155|91130|91151.4|91126.4|42
1642598330000|2022-01-19 13:18:50|91154.5|91129.5|91147.6|91122.6|91156|91131|91147.5|91122.5|52
1642598340000|2022-01-19 13:19:00|91147.5|91122.5|91154.4|91129.4|91154.4|91129.4|91146.5|91121.5|55
1642598350000|2022-01-19 13:19:10|91153.8|91128.8|91156.6|91131.6|91156.7|91131.7|91151.7|91126.7|51
1642598360000|2022-01-19 13:19:20|91157.2|91132.2|91157|91132|91161.5|91136.5|91154.6|91129.6|57
1642598370000|2022-01-19 13:19:30|91156.2|91131.2|91148.9|91123.9|91156.3|91131.3|91146.3|91121.3|53
1642598380000|2022-01-19 13:19:40|91149.5|91124.5|91147.1|91122.1|91149.8|91124.8|91146.8|91121.8|55
1642598390000|2022-01-19 13:19:50|91147.3|91122.3|91146.5|91121.5|91147.3|91122.3|91143.7|91118.7|60
1642598400000|2022-01-19 13:20:00|91145.6|91120.6|91142|91117|91149.5|91124.5|91142|91117|61
1642598410000|2022-01-19 13:20:10|91142.3|91117.3|91143.6|91118.6|91146.3|91121.3|91138.3|91113.3|56
1642598420000|2022-01-19 13:20:20|91143.1|91118.1|91141.1|91116.1|91145.4|91120.4|91139.8|91114.8|48
1642598430000|2022-01-19 13:20:30|91140.9|91115.9|91144.5|91119.5|91148.8|91123.8|91140.9|91115.9|48
1642598440000|2022-01-19 13:20:40|91145.3|91120.3|91145.8|91120.8|91147.8|91122.8|91141.8|91116.8|54
1642598450000|2022-01-19 13:20:50|91145.9|91120.9|91146.3|91121.3|91146.6|91121.6|91143.2|91118.2|44
1642598460000|2022-01-19 13:21:00|91146.4|91121.4|91139.9|91114.9|91147.1|91122.1|91138.5|91113.5|45
1642598470000|2022-01-19 13:21:10|91140.3|91115.3|91144.9|91119.9|91145.1|91120.1|91139.1|91114.1|61
1642598480000|2022-01-19 13:21:20|91144|91119|91147.8|91122.8|91150.1|91125.1|91143.2|91118.2|41
1642598490000|2022-01-19 13:21:30|91148|91123|91141.7|91116.7|91148.7|91123.7|91140.6|91115.6|41
1642598500000|2022-01-19 13:21:40|91142.5|91117.5|91145.9|91120.9|91146|91121|91142.1|91117.1|39
1642598510000|2022-01-19 13:21:50|91145.6|91120.6|91140.5|91115.5|91146.3|91121.3|91139.9|91114.9|50
1642598520000|2022-01-19 13:22:00|91140.8|91115.8|91139.9|91114.9|91141.9|91116.9|91138.7|91113.7|35
1642598530000|2022-01-19 13:22:10|91139.8|91114.8|91129.6|91104.6|91139.8|91114.8|91128.9|91103.9|52
1642598540000|2022-01-19 13:22:20|91129.9|91104.9|91130.3|91105.3|91130.9|91105.9|91128.3|91103.3|49
1642598550000|2022-01-19 13:22:30|91130.2|91105.2|91129.5|91104.5|91130.7|91105.7|91128.6|91103.6|27
1642598560000|2022-01-19 13:22:40|91129.4|91104.4|91126.7|91101.7|91129.4|91104.4|91125.4|91100.4|44
1642598570000|2022-01-19 13:22:50|91127.1|91102.1|91127.5|91102.5|91129.4|91104.4|91125.6|91100.6|48
1642598580000|2022-01-19 13:23:00|91127.4|91102.4|91130.4|91105.4|91131.3|91106.3|91125.7|91100.7|55
1642598590000|2022-01-19 13:23:10|91130.6|91105.6|91146|91121|91146.3|91121.3|91128.2|91103.2|52
1642598600000|2022-01-19 13:23:20|91145.8|91120.8|91152.5|91127.5|91154.1|91129.1|91144|91119|47
1642598610000|2022-01-19 13:23:30|91152|91127|91151.5|91126.5|91152.9|91127.9|91150.6|91125.6|41
1642598620000|2022-01-19 13:23:40|91152.3|91127.3|91152.9|91127.9|91154.7|91129.7|91150.4|91125.4|38
1642598630000|2022-01-19 13:23:50|91151.6|91126.6|91159.5|91134.5|91161.4|91136.4|91151.6|91126.6|59
1642598640000|2022-01-19 13:24:00|91161.2|91136.2|91159.2|91134.2|91163.4|91138.4|91157.8|91132.8|53
1642598650000|2022-01-19 13:24:10|91159.5|91134.5|91147|91122|91159.9|91134.9|91146.3|91121.3|55
1642598660000|2022-01-19 13:24:20|91146.9|91121.9|91152.5|91127.5|91155.4|91130.4|91145.8|91120.8|45
1642598670000|2022-01-19 13:24:30|91152.6|91127.6|91147.8|91122.8|91152.6|91127.6|91142.3|91117.3|40
1642598680000|2022-01-19 13:24:40|91147.3|91122.3|91156.3|91131.3|91156.3|91131.3|91146.9|91121.9|38
1642598690000|2022-01-19 13:24:50|91155.8|91130.8|91156.5|91131.5|91159.3|91134.3|91155.2|91130.2|43
1642598700000|2022-01-19 13:25:00|91156.3|91131.3|91144.5|91119.5|91157.1|91132.1|91144.5|91119.5|55
1642598710000|2022-01-19 13:25:10|91144.4|91119.4|91141.7|91116.7|91144.4|91119.4|91141.3|91116.3|42
1642598720000|2022-01-19 13:25:20|91141.3|91116.3|91137.6|91112.6|91144.5|91119.5|91137.6|91112.6|36
1642598730000|2022-01-19 13:25:30|91137.3|91112.3|91133|91108|91137.3|91112.3|91132.4|91107.4|41
1642598740000|2022-01-19 13:25:40|91133.1|91108.1|91131.1|91106.1|91136.9|91111.9|91130.7|91105.7|48
1642598750000|2022-01-19 13:25:50|91130.4|91105.4|91130.8|91105.8|91133.6|91108.6|91129.6|91104.6|44
1642598760000|2022-01-19 13:26:00|91130.6|91105.6|91129.8|91104.8|91131.2|91106.2|91127.9|91102.9|46
1642598770000|2022-01-19 13:26:10|91129.7|91104.7|91130.2|91105.2|91131|91106|91129.6|91104.6|22
1642598780000|2022-01-19 13:26:20|91130.1|91105.1|91131.5|91106.5|91131.5|91106.5|91127.5|91102.5|35
1642598790000|2022-01-19 13:26:30|91130.8|91105.8|91130.5|91105.5|91133.5|91108.5|91129.3|91104.3|41
1642598800000|2022-01-19 13:26:40|91130.8|91105.8|91126.2|91101.2|91130.8|91105.8|91125.7|91100.7|39
1642598810000|2022-01-19 13:26:50|91125.6|91100.6|91125.9|91100.9|91126.4|91101.4|91125.3|91100.3|33
1642598820000|2022-01-19 13:27:00|91125.8|91100.8|91127.4|91102.4|91129.4|91104.4|91125.6|91100.6|29
1642598830000|2022-01-19 13:27:10|91127.1|91102.1|91127.5|91102.5|91129.2|91104.2|91125.3|91100.3|44
1642598840000|2022-01-19 13:27:20|91127.2|91102.2|91127.8|91102.8|91128.9|91103.9|91126.3|91101.3|26
1642598850000|2022-01-19 13:27:30|91128.4|91103.4|91127.1|91102.1|91128.6|91103.6|91126.5|91101.5|32
1642598860000|2022-01-19 13:27:40|91126.9|91101.9|91127.7|91102.7|91129.1|91104.1|91125.4|91100.4|34
1642598870000|2022-01-19 13:27:50|91128.2|91103.2|91127.8|91102.8|91128.2|91103.2|91126.7|91101.7|31
1642598880000|2022-01-19 13:28:00|91127.1|91102.1|91123.9|91098.9|91128|91103|91122.2|91097.2|34
1642598890000|2022-01-19 13:28:10|91124.1|91099.1|91127.1|91102.1|91127.3|91102.3|91122.5|91097.5|38
1642598900000|2022-01-19 13:28:20|91127.3|91102.3|91116.1|91091.1|91127.3|91102.3|91113.1|91088.1|50
1642598910000|2022-01-19 13:28:30|91116|91091|91119.9|91094.9|91119.9|91094.9|91115.2|91090.2|37
1642598920000|2022-01-19 13:28:40|91119.6|91094.6|91118.2|91093.2|91120.1|91095.1|91118.2|91093.2|31
1642598930000|2022-01-19 13:28:50|91117.4|91092.4|91121.7|91096.7|91124.9|91099.9|91117.4|91092.4|51
1642598940000|2022-01-19 13:29:00|91118.5|91093.5|91118.5|91093.5|91119.2|91094.2|91114.5|91089.5|37
1642598950000|2022-01-19 13:29:10|91116.3|91091.3|91118.9|91093.9|91120.4|91095.4|91114.4|91089.4|48
1642598960000|2022-01-19 13:29:20|91118.7|91093.7|91117.5|91092.5|91119.5|91094.5|91116.9|91091.9|37
1642598970000|2022-01-19 13:29:30|91118.1|91093.1|91120|91095|91120|91095|91117.5|91092.5|35
1642598980000|2022-01-19 13:29:40|91119.8|91094.8|91121.7|91096.7|91123.6|91098.6|91118.7|91093.7|43
1642598990000|2022-01-19 13:29:50|91122.2|91097.2|91123.7|91098.7|91124|91099|91119|91094|39
1642599000000|2022-01-19 13:30:00|91123.2|91098.2|91129.7|91104.7|91129.8|91104.8|91122.4|91097.4|59
1642599010000|2022-01-19 13:30:10|91129.9|91104.9|91125.1|91100.1|91130.3|91105.3|91125.1|91100.1|50
1642599020000|2022-01-19 13:30:20|91124.8|91099.8|91145.5|91120.5|91145.6|91120.6|91124.1|91099.1|52
1642599030000|2022-01-19 13:30:30|91145.1|91120.1|91139.8|91114.8|91145.1|91120.1|91137.1|91112.1|42
1642599040000|2022-01-19 13:30:40|91140.2|91115.2|91139.7|91114.7|91140.5|91115.5|91138.7|91113.7|41
1642599050000|2022-01-19 13:30:50|91139.8|91114.8|91142.8|91117.8|91143.5|91118.5|91139.8|91114.8|30
1642599060000|2022-01-19 13:31:00|91143.2|91118.2|91143.3|91118.3|91146.1|91121.1|91140.7|91115.7|52
1642599070000|2022-01-19 13:31:10|91143.6|91118.6|91149.7|91124.7|91149.7|91124.7|91143.6|91118.6|50
1642599080000|2022-01-19 13:31:20|91149.9|91124.9|91136.5|91111.5|91151.1|91126.1|91135|91110|52
1642599090000|2022-01-19 13:31:30|91136.9|91111.9|91147.2|91122.2|91147.8|91122.8|91136.9|91111.9|49
1642599100000|2022-01-19 13:31:40|91147.8|91122.8|91129.4|91104.4|91147.8|91122.8|91128.1|91103.1|53
1642599110000|2022-01-19 13:31:50|91129.2|91104.2|91135.9|91110.9|91135.9|91110.9|91128.2|91103.2|37
1642599120000|2022-01-19 13:32:00|91135.6|91110.6|91133|91108|91140.7|91115.7|91131.7|91106.7|55
1642599130000|2022-01-19 13:32:10|91132.3|91107.3|91131.8|91106.8|91134|91109|91131|91106|38
1642599140000|2022-01-19 13:32:20|91131.5|91106.5|91130.2|91105.2|91133|91108|91129.8|91104.8|45
1642599150000|2022-01-19 13:32:30|91130.1|91105.1|91138.2|91113.2|91138.2|91113.2|91128.2|91103.2|54
1642599160000|2022-01-19 13:32:40|91137.4|91112.4|91137.8|91112.8|91140.5|91115.5|91137|91112|53
1642599170000|2022-01-19 13:32:50|91137.7|91112.7|91141.9|91116.9|91143|91118|91135.1|91110.1|53
1642599180000|2022-01-19 13:33:00|91141.6|91116.6|91139.6|91114.6|91147.9|91122.9|91138.5|91113.5|62
1642599190000|2022-01-19 13:33:10|91139.7|91114.7|91138.2|91113.2|91141|91116|91138.2|91113.2|39
1642599200000|2022-01-19 13:33:20|91137.8|91112.8|91136.7|91111.7|91138.2|91113.2|91134.7|91109.7|47
1642599210000|2022-01-19 13:33:30|91136.3|91111.3|91146.1|91121.1|91147.4|91122.4|91136.3|91111.3|51
1642599220000|2022-01-19 13:33:40|91146|91121|91164.6|91139.6|91165|91140|91146|91121|53
1642599230000|2022-01-19 13:33:50|91163.7|91138.7|91153.2|91128.2|91164.3|91139.3|91152.8|91127.8|50
1642599240000|2022-01-19 13:34:00|91153.3|91128.3|91157|91132|91157|91132|91150|91125|43
1642599250000|2022-01-19 13:34:10|91156.1|91131.1|91162.3|91137.3|91162.8|91137.8|91154.2|91129.2|43
1642599260000|2022-01-19 13:34:20|91164.9|91139.9|91158|91133|91164.9|91139.9|91153.5|91128.5|51
1642599270000|2022-01-19 13:34:30|91158.2|91133.2|91158.6|91133.6|91160.9|91135.9|91157.7|91132.7|48
1642599280000|2022-01-19 13:34:40|91158.8|91133.8|91160.7|91135.7|91161.4|91136.4|91158.4|91133.4|38
1642599290000|2022-01-19 13:34:50|91160.8|91135.8|91159.6|91134.6|91161.5|91136.5|91159.5|91134.5|29
1642599300000|2022-01-19 13:35:00|91159.7|91134.7|91158.4|91133.4|91163|91138|91157.6|91132.6|49
1642599310000|2022-01-19 13:35:10|91159|91134|91159.6|91134.6|91160.4|91135.4|91157.5|91132.5|48
1642599320000|2022-01-19 13:35:20|91159.7|91134.7|91154.7|91129.7|91160.2|91135.2|91153.8|91128.8|47
1642599330000|2022-01-19 13:35:30|91154.2|91129.2|91161.3|91136.3|91163.1|91138.1|91151.7|91126.7|58
1642599340000|2022-01-19 13:35:40|91161.4|91136.4|91149.6|91124.6|91161.4|91136.4|91149|91124|57
1642599350000|2022-01-19 13:35:50|91149.3|91124.3|91143.9|91118.9|91149.8|91124.8|91141.2|91116.2|60
1642599360000|2022-01-19 13:36:00|91143.3|91118.3|91137.3|91112.3|91143.3|91118.3|91137.3|91112.3|49
1642599370000|2022-01-19 13:36:10|91136.8|91111.8|91140|91115|91140.3|91115.3|91136|91111|48
1642599380000|2022-01-19 13:36:20|91139.8|91114.8|91142|91117|91142.5|91117.5|91139.5|91114.5|37
1642599390000|2022-01-19 13:36:30|91142.1|91117.1|91144.9|91119.9|91144.9|91119.9|91142|91117|25
1642599400000|2022-01-19 13:36:40|91145.4|91120.4|91154.7|91129.7|91155.4|91130.4|91144.8|91119.8|45
1642599410000|2022-01-19 13:36:50|91154.8|91129.8|91157.1|91132.1|91157.2|91132.2|91153|91128|38
1642599420000|2022-01-19 13:37:00|91156.9|91131.9|91156.7|91131.7|91160.9|91135.9|91155.5|91130.5|48
1642599430000|2022-01-19 13:37:10|91156.9|91131.9|91159.9|91134.9|91161.3|91136.3|91155.4|91130.4|41
1642599440000|2022-01-19 13:37:20|91160.2|91135.2|91160.7|91135.7|91162.8|91137.8|91160.2|91135.2|30
1642599450000|2022-01-19 13:37:30|91161.1|91136.1|91169.8|91144.8|91169.8|91144.8|91161.1|91136.1|46
1642599460000|2022-01-19 13:37:40|91169.3|91144.3|91182.9|91157.9|91183.5|91158.5|91167.6|91142.6|64
1642599470000|2022-01-19 13:37:50|91181.2|91156.2|91181.3|91156.3|91186.4|91161.4|91180.9|91155.9|45
1642599480000|2022-01-19 13:38:00|91180.3|91155.3|91173|91148|91181|91156|91172.2|91147.2|48
1642599490000|2022-01-19 13:38:10|91172.8|91147.8|91175.1|91150.1|91175.1|91150.1|91169.9|91144.9|28
1642599500000|2022-01-19 13:38:20|91175.8|91150.8|91180.2|91155.2|91182|91157|91175.2|91150.2|46
1642599510000|2022-01-19 13:38:30|91180.5|91155.5|91181.5|91156.5|91181.6|91156.6|91176.4|91151.4|43
1642599520000|2022-01-19 13:38:40|91181.7|91156.7|91184.7|91159.7|91188.2|91163.2|91178.8|91153.8|49
1642599530000|2022-01-19 13:38:50|91184|91159|91171.2|91146.2|91184.1|91159.1|91170.9|91145.9|42
1642599540000|2022-01-19 13:39:00|91170.6|91145.6|91159.6|91134.6|91170.6|91145.6|91158.4|91133.4|39
1642599550000|2022-01-19 13:39:10|91158.7|91133.7|91159|91134|91160.4|91135.4|91157.6|91132.6|34
1642599560000|2022-01-19 13:39:20|91158.7|91133.7|91159.8|91134.8|91161.3|91136.3|91156.6|91131.6|40
1642599570000|2022-01-19 13:39:30|91159.5|91134.5|91157.4|91132.4|91165.9|91140.9|91156.2|91131.2|55
1642599580000|2022-01-19 13:39:40|91158|91133|91154.2|91129.2|91158.9|91133.9|91152.6|91127.6|33
1642599590000|2022-01-19 13:39:50|91153.9|91128.9|91154.4|91129.4|91155.6|91130.6|91153.7|91128.7|31
1642599600000|2022-01-19 13:40:00|91154.3|91129.3|91143.7|91118.7|91154.3|91129.3|91142.7|91117.7|44
1642599610000|2022-01-19 13:40:10|91143.5|91118.5|91149.2|91124.2|91150.6|91125.6|91141.7|91116.7|41
1642599620000|2022-01-19 13:40:20|91149.3|91124.3|91150.5|91125.5|91151.4|91126.4|91147.3|91122.3|45
1642599630000|2022-01-19 13:40:30|91150.4|91125.4|91152.5|91127.5|91154|91129|91150|91125|55
1642599640000|2022-01-19 13:40:40|91152.1|91127.1|91150.4|91125.4|91154.5|91129.5|91148.5|91123.5|48
1642599650000|2022-01-19 13:40:50|91151.2|91126.2|91150.4|91125.4|91151.2|91126.2|91147.5|91122.5|43
1642599660000|2022-01-19 13:41:00|91150|91125|91149.8|91124.8|91151|91126|91149.8|91124.8|32
1642599670000|2022-01-19 13:41:10|91149.7|91124.7|91157.5|91132.5|91159.3|91134.3|91149.4|91124.4|54
1642599680000|2022-01-19 13:41:20|91157.4|91132.4|91144.1|91119.1|91157.4|91132.4|91142.2|91117.2|59
1642599690000|2022-01-19 13:41:30|91143.5|91118.5|91140|91115|91144.8|91119.8|91140|91115|57
1642599700000|2022-01-19 13:41:40|91140.8|91115.8|91137.7|91112.7|91141.1|91116.1|91137.7|91112.7|51
1642599710000|2022-01-19 13:41:50|91137.2|91112.2|91119|91094|91137.2|91112.2|91117.7|91092.7|65
1642599720000|2022-01-19 13:42:00|91116.9|91091.9|91128.8|91103.8|91129.4|91104.4|91116.9|91091.9|52
1642599730000|2022-01-19 13:42:10|91129|91104|91127.9|91102.9|91129.4|91104.4|91124.4|91099.4|52
1642599740000|2022-01-19 13:42:20|91130.8|91105.8|91133.7|91108.7|91133.8|91108.8|91127.1|91102.1|55
1642599750000|2022-01-19 13:42:30|91133.4|91108.4|91114.5|91089.5|91134.6|91109.6|91114.1|91089.1|51
1642599760000|2022-01-19 13:42:40|91115.4|91090.4|91112.4|91087.4|91117.5|91092.5|91111.9|91086.9|44
1642599770000|2022-01-19 13:42:50|91112.9|91087.9|91114.4|91089.4|91114.4|91089.4|91111.6|91086.6|40
1642599780000|2022-01-19 13:43:00|91114.2|91089.2|91117.7|91092.7|91121.8|91096.8|91114.2|91089.2|61
1642599790000|2022-01-19 13:43:10|91117.6|91092.6|91120.4|91095.4|91121.5|91096.5|91117.6|91092.6|54
1642599800000|2022-01-19 13:43:20|91120.9|91095.9|91124|91099|91125.1|91100.1|91119.5|91094.5|54
1642599810000|2022-01-19 13:43:30|91123.4|91098.4|91126|91101|91128.6|91103.6|91123.1|91098.1|49
1642599820000|2022-01-19 13:43:40|91126.4|91101.4|91137.5|91112.5|91137.6|91112.6|91126.4|91101.4|50
1642599830000|2022-01-19 13:43:50|91138.4|91113.4|91145.4|91120.4|91145.5|91120.5|91135.8|91110.8|59
1642599840000|2022-01-19 13:44:00|91144.9|91119.9|91144.5|91119.5|91146.2|91121.2|91140.9|91115.9|46
1642599850000|2022-01-19 13:44:10|91147.4|91122.4|91150.5|91125.5|91151.7|91126.7|91146.9|91121.9|50
1642599860000|2022-01-19 13:44:20|91150.6|91125.6|91149.4|91124.4|91152|91127|91148.2|91123.2|48
1642599870000|2022-01-19 13:44:30|91149.3|91124.3|91151.5|91126.5|91151.6|91126.6|91147.9|91122.9|36
1642599880000|2022-01-19 13:44:40|91151.4|91126.4|91154.2|91129.2|91154.2|91129.2|91149|91124|53
1642599890000|2022-01-19 13:44:50|91154|91129|91175.2|91150.2|91175.2|91150.2|91149.2|91124.2|65
1642599900000|2022-01-19 13:45:00|91178.8|91153.8|91165|91140|91181.5|91156.5|91164.8|91139.8|59
1642599910000|2022-01-19 13:45:10|91163.9|91138.9|91161.6|91136.6|91170.3|91145.3|91159.1|91134.1|55
1642599920000|2022-01-19 13:45:20|91160|91135|91167.6|91142.6|91169.1|91144.1|91159.4|91134.4|65
1642599930000|2022-01-19 13:45:30|91161.4|91136.4|91164.7|91139.7|91165|91140|91158.9|91133.9|55
1642599940000|2022-01-19 13:45:40|91164.9|91139.9|91163.1|91138.1|91173.4|91148.4|91163.1|91138.1|55
1642599950000|2022-01-19 13:45:50|91164.3|91139.3|91164.2|91139.2|91167.2|91142.2|91163.2|91138.2|50
1642599960000|2022-01-19 13:46:00|91164.1|91139.1|91152.1|91127.1|91167.1|91142.1|91150.7|91125.7|53
1642599970000|2022-01-19 13:46:10|91152.3|91127.3|91131.1|91106.1|91154.3|91129.3|91128.3|91103.3|59
1642599980000|2022-01-19 13:46:20|91130.9|91105.9|91130.5|91105.5|91131.9|91106.9|91129.4|91104.4|46
1642599990000|2022-01-19 13:46:30|91130.3|91105.3|91131.1|91106.1|91133.7|91108.7|91129.7|91104.7|39
1642600000000|2022-01-19 13:46:40|91131.9|91106.9|91132.6|91107.6|91133.1|91108.1|91131.9|91106.9|31
1642600010000|2022-01-19 13:46:50|91132.3|91107.3|91135.2|91110.2|91137.8|91112.8|91132.3|91107.3|32
1642600020000|2022-01-19 13:47:00|91135.6|91110.6|91140.8|91115.8|91143.1|91118.1|91127.4|91102.4|55
1642600030000|2022-01-19 13:47:10|91140.7|91115.7|91151.9|91126.9|91151.9|91126.9|91140.2|91115.2|51
1642600040000|2022-01-19 13:47:20|91151.1|91126.1|91154.8|91129.8|91157.5|91132.5|91151.1|91126.1|62
1642600050000|2022-01-19 13:47:30|91155.3|91130.3|91156.3|91131.3|91158.1|91133.1|91151.4|91126.4|56
1642600060000|2022-01-19 13:47:40|91155.9|91130.9|91149.4|91124.4|91159.2|91134.2|91149.4|91124.4|58
1642600070000|2022-01-19 13:47:50|91150.3|91125.3|91150.4|91125.4|91150.8|91125.8|91147.2|91122.2|57
1642600080000|2022-01-19 13:48:00|91148.7|91123.7|91149.1|91124.1|91151.7|91126.7|91143.1|91118.1|61
1642600090000|2022-01-19 13:48:10|91149.5|91124.5|91149.5|91124.5|91150.9|91125.9|91148.9|91123.9|27
1642600100000|2022-01-19 13:48:20|91149.7|91124.7|91149.2|91124.2|91149.9|91124.9|91148|91123|32
1642600110000|2022-01-19 13:48:30|91149.5|91124.5|91150.4|91125.4|91151.6|91126.6|91148.6|91123.6|38
1642600120000|2022-01-19 13:48:40|91150.5|91125.5|91150.7|91125.7|91151.6|91126.6|91150|91125|25
1642600130000|2022-01-19 13:48:50|91150.6|91125.6|91149.5|91124.5|91150.8|91125.8|91149.5|91124.5|31
1642600140000|2022-01-19 13:49:00|91149.6|91124.6|91146.6|91121.6|91149.8|91124.8|91143.6|91118.6|49
1642600150000|2022-01-19 13:49:10|91145.9|91120.9|91142.2|91117.2|91146.1|91121.1|91139.6|91114.6|39
1642600160000|2022-01-19 13:49:20|91142.4|91117.4|91142.3|91117.3|91142.6|91117.6|91142.2|91117.2|7
1642600170000|2022-01-19 13:49:30|91141.2|91116.2|91141.9|91116.9|91142.7|91117.7|91140.4|91115.4|31
1642600180000|2022-01-19 13:49:40|91141.8|91116.8|91144.9|91119.9|91148.8|91123.8|91140.8|91115.8|33
1642600190000|2022-01-19 13:49:50|91145.5|91120.5|91151.1|91126.1|91152.2|91127.2|91145.5|91120.5|31
1642600200000|2022-01-19 13:50:00|91151.3|91126.3|91150.6|91125.6|91152.3|91127.3|91150.2|91125.2|41
1642600210000|2022-01-19 13:50:10|91149.6|91124.6|91125.9|91100.9|91149.9|91124.9|91124.4|91099.4|65
1642600220000|2022-01-19 13:50:20|91126|91101|91110.8|91085.8|91126|91101|91108.2|91083.2|59
1642600230000|2022-01-19 13:50:30|91110.6|91085.6|91113.5|91088.5|91114.5|91089.5|91110.6|91085.6|32
1642600240000|2022-01-19 13:50:40|91115.8|91090.8|91117|91092|91117|91092|91106.6|91081.6|53
1642600250000|2022-01-19 13:50:50|91117.3|91092.3|91115.1|91090.1|91123.8|91098.8|91115|91090|58
1642600260000|2022-01-19 13:51:00|91114.4|91089.4|91118|91093|91122.3|91097.3|91112|91087|52
1642600270000|2022-01-19 13:51:10|91117.8|91092.8|91110.4|91085.4|91124.4|91099.4|91108.7|91083.7|56
1642600280000|2022-01-19 13:51:20|91110|91085|91109.7|91084.7|91113.6|91088.6|91104|91079|43
1642600290000|2022-01-19 13:51:30|91109.6|91084.6|91107.1|91082.1|91110.2|91085.2|91106.6|91081.6|32
1642600300000|2022-01-19 13:51:40|91107.2|91082.2|91108.3|91083.3|91110.6|91085.6|91106.9|91081.9|32
1642600310000|2022-01-19 13:51:50|91108.2|91083.2|91108|91083|91108.9|91083.9|91107.1|91082.1|36
1642600320000|2022-01-19 13:52:00|91108.1|91083.1|91108.5|91083.5|91109.6|91084.6|91107.7|91082.7|22
1642600330000|2022-01-19 13:52:10|91107.8|91082.8|91105.6|91080.6|91107.8|91082.8|91101.2|91076.2|46
1642600340000|2022-01-19 13:52:20|91105.4|91080.4|91110.6|91085.6|91111.1|91086.1|91104.1|91079.1|41
1642600350000|2022-01-19 13:52:30|91110.8|91085.8|91114.7|91089.7|91116.8|91091.8|91109.8|91084.8|40
1642600360000|2022-01-19 13:52:40|91115|91090|91112.8|91087.8|91115.1|91090.1|91112.6|91087.6|32
1642600370000|2022-01-19 13:52:50|91112.7|91087.7|91113.6|91088.6|91116.1|91091.1|91112.7|91087.7|35
1642600380000|2022-01-19 13:53:00|91113.7|91088.7|91120|91095|91124|91099|91113.7|91088.7|44
1642600390000|2022-01-19 13:53:10|91120.2|91095.2|91126.2|91101.2|91130.5|91105.5|91120.2|91095.2|46
1642600400000|2022-01-19 13:53:20|91126|91101|91124.8|91099.8|91126|91101|91123.8|91098.8|28
1642600410000|2022-01-19 13:53:30|91125.2|91100.2|91137.9|91112.9|91142.4|91117.4|91125.2|91100.2|44
1642600420000|2022-01-19 13:53:40|91137.6|91112.6|91136.5|91111.5|91138|91113|91136.1|91111.1|42
1642600430000|2022-01-19 13:53:50|91136.3|91111.3|91145.8|91120.8|91146.7|91121.7|91136.3|91111.3|54
1642600440000|2022-01-19 13:54:00|91146.1|91121.1|91148.9|91123.9|91152.3|91127.3|91145.9|91120.9|35
1642600450000|2022-01-19 13:54:10|91149.6|91124.6|91141|91116|91150.1|91125.1|91141|91116|35
1642600460000|2022-01-19 13:54:20|91144.7|91119.7|91147.1|91122.1|91150.7|91125.7|91142.3|91117.3|38
1642600470000|2022-01-19 13:54:30|91146.6|91121.6|91146.4|91121.4|91147.5|91122.5|91142.5|91117.5|32
1642600480000|2022-01-19 13:54:40|91145.9|91120.9|91172.6|91147.6|91173.4|91148.4|91145.9|91120.9|53
1642600490000|2022-01-19 13:54:50|91172.5|91147.5|91153.2|91128.2|91173|91148|91151.9|91126.9|55
1642600500000|2022-01-19 13:55:00|91152.8|91127.8|91151.1|91126.1|91153.2|91128.2|91146.5|91121.5|57
1642600510000|2022-01-19 13:55:10|91151.7|91126.7|91152.7|91127.7|91154.6|91129.6|91151.4|91126.4|47
1642600520000|2022-01-19 13:55:20|91152.8|91127.8|91154.5|91129.5|91156.5|91131.5|91151.4|91126.4|54
1642600530000|2022-01-19 13:55:30|91154.4|91129.4|91158.7|91133.7|91158.7|91133.7|91154.4|91129.4|51
1642600540000|2022-01-19 13:55:40|91158.4|91133.4|91167.8|91142.8|91169.9|91144.9|91158|91133|55
1642600550000|2022-01-19 13:55:50|91168|91143|91166.5|91141.5|91168.1|91143.1|91165.6|91140.6|47
1642600560000|2022-01-19 13:56:00|91167|91142|91159.8|91134.8|91170|91145|91157.4|91132.4|65
1642600570000|2022-01-19 13:56:10|91158.8|91133.8|91161.4|91136.4|91162.2|91137.2|91156.1|91131.1|54
1642600580000|2022-01-19 13:56:20|91162.4|91137.4|91161.4|91136.4|91162.9|91137.9|91160.5|91135.5|30
1642600590000|2022-01-19 13:56:30|91161.9|91136.9|91159.1|91134.1|91162|91137|91154.1|91129.1|56
1642600600000|2022-01-19 13:56:40|91159.4|91134.4|91165.6|91140.6|91167.8|91142.8|91159.4|91134.4|49
1642600610000|2022-01-19 13:56:50|91165.3|91140.3|91167.9|91142.9|91168.5|91143.5|91165.3|91140.3|26
1642600620000|2022-01-19 13:57:00|91167|91142|91169.7|91144.7|91169.7|91144.7|91166.1|91141.1|42
1642600630000|2022-01-19 13:57:10|91168.8|91143.8|91205.4|91180.4|91205.4|91180.4|91167.2|91142.2|68
1642600640000|2022-01-19 13:57:20|91204.6|91179.6|91205.8|91180.8|91209.6|91184.6|91204.3|91179.3|59
1642600650000|2022-01-19 13:57:30|91206.6|91181.6|91202.2|91177.2|91206.9|91181.9|91198.7|91173.7|53
1642600660000|2022-01-19 13:57:40|91202.3|91177.3|91211.3|91186.3|91212.2|91187.2|91200.6|91175.6|56
1642600670000|2022-01-19 13:57:50|91211.8|91186.8|91200.2|91175.2|91211.8|91186.8|91198.6|91173.6|47
1642600680000|2022-01-19 13:58:00|91200.1|91175.1|91197.5|91172.5|91201.6|91176.6|91195.9|91170.9|37
1642600690000|2022-01-19 13:58:10|91197.4|91172.4|91201.5|91176.5|91202.9|91177.9|91196.3|91171.3|44
1642600700000|2022-01-19 13:58:20|91202|91177|91192.9|91167.9|91202.1|91177.1|91191.9|91166.9|54
1642600710000|2022-01-19 13:58:30|91192.7|91167.7|91166.4|91141.4|91193.2|91168.2|91164.8|91139.8|60
1642600720000|2022-01-19 13:58:40|91165.7|91140.7|91167.3|91142.3|91168.9|91143.9|91165.6|91140.6|40
1642600730000|2022-01-19 13:58:50|91161.5|91136.5|91166.2|91141.2|91171|91146|91159.3|91134.3|58
1642600740000|2022-01-19 13:59:00|91166.4|91141.4|91170.2|91145.2|91171|91146|91165.8|91140.8|43
1642600750000|2022-01-19 13:59:10|91170.3|91145.3|91179.1|91154.1|91179.1|91154.1|91170.2|91145.2|52
1642600760000|2022-01-19 13:59:20|91178.7|91153.7|91170|91145|91179.1|91154.1|91168.3|91143.3|50
1642600770000|2022-01-19 13:59:30|91169.7|91144.7|91172.5|91147.5|91173.1|91148.1|91169.7|91144.7|51
1642600780000|2022-01-19 13:59:40|91172|91147|91159.5|91134.5|91172|91147|91158.3|91133.3|67
1642600790000|2022-01-19 13:59:50|91159.4|91134.4|91154.3|91129.3|91163.9|91138.9|91153|91128|62
1642600800000|2022-01-19 14:00:00|91153.9|91128.9|91144.4|91119.4|91155|91130|91144.4|91119.4|59
1642600810000|2022-01-19 14:00:10|91142.1|91117.1|91142.5|91117.5|91142.5|91117.5|91136.1|91111.1|61
1642600820000|2022-01-19 14:00:20|91142.2|91117.2|91143.4|91118.4|91143.9|91118.9|91139.8|91114.8|49
1642600830000|2022-01-19 14:00:30|91143.2|91118.2|91145.8|91120.8|91147.3|91122.3|91142|91117|48
1642600840000|2022-01-19 14:00:40|91146.4|91121.4|91150.4|91125.4|91150.5|91125.5|91143.5|91118.5|61
1642600850000|2022-01-19 14:00:50|91149.9|91124.9|91154.6|91129.6|91157.1|91132.1|91149.9|91124.9|50
1642600860000|2022-01-19 14:01:00|91154.5|91129.5|91146.7|91121.7|91155.3|91130.3|91144.6|91119.6|47
1642600870000|2022-01-19 14:01:10|91148.3|91123.3|91143|91118|91148.7|91123.7|91141.4|91116.4|43
1642600880000|2022-01-19 14:01:20|91143.1|91118.1|91152.3|91127.3|91152.8|91127.8|91142.3|91117.3|63
1642600890000|2022-01-19 14:01:30|91151.7|91126.7|91152.6|91127.6|91153.6|91128.6|91151.5|91126.5|37
1642600900000|2022-01-19 14:01:40|91151.8|91126.8|91157.1|91132.1|91157.4|91132.4|91146.4|91121.4|45
1642600910000|2022-01-19 14:01:50|91157.3|91132.3|91157.9|91132.9|91161.4|91136.4|91155.8|91130.8|49
1642600920000|2022-01-19 14:02:00|91157.8|91132.8|91143.9|91118.9|91157.8|91132.8|91143.3|91118.3|50
1642600930000|2022-01-19 14:02:10|91144.9|91119.9|91163.9|91138.9|91167.5|91142.5|91144.9|91119.9|54
1642600940000|2022-01-19 14:02:20|91163.3|91138.3|91163.4|91138.4|91164.5|91139.5|91163.2|91138.2|22
1642600950000|2022-01-19 14:02:30|91163.1|91138.1|91163.4|91138.4|91168|91143|91162.5|91137.5|40
1642600960000|2022-01-19 14:02:40|91166.1|91141.1|91162.9|91137.9|91168.2|91143.2|91162.3|91137.3|47
1642600970000|2022-01-19 14:02:50|91162.1|91137.1|91161.6|91136.6|91164.7|91139.7|91159.5|91134.5|50
1642600980000|2022-01-19 14:03:00|91161.8|91136.8|91158.3|91133.3|91165.7|91140.7|91157.4|91132.4|50
1642600990000|2022-01-19 14:03:10|91158|91133|91162.3|91137.3|91165|91140|91156|91131|48
1642601000000|2022-01-19 14:03:20|91162.5|91137.5|91150.2|91125.2|91163.8|91138.8|91150.2|91125.2|36
1642601010000|2022-01-19 14:03:30|91149.4|91124.4|91154.1|91129.1|91159.4|91134.4|91148.2|91123.2|60
1642601020000|2022-01-19 14:03:40|91159.3|91134.3|91152.8|91127.8|91159.3|91134.3|91152.2|91127.2|49
1642601030000|2022-01-19 14:03:50|91152.9|91127.9|91154.5|91129.5|91158.2|91133.2|91152.8|91127.8|57
1642601040000|2022-01-19 14:04:00|91156.9|91131.9|91162.6|91137.6|91164.3|91139.3|91156.9|91131.9|35
1642601050000|2022-01-19 14:04:10|91163|91138|91171.6|91146.6|91172.9|91147.9|91162.9|91137.9|54
1642601060000|2022-01-19 14:04:20|91171.5|91146.5|91167.1|91142.1|91172.5|91147.5|91167.1|91142.1|49
1642601070000|2022-01-19 14:04:30|91167.2|91142.2|91172.5|91147.5|91172.9|91147.9|91165.7|91140.7|54
1642601080000|2022-01-19 14:04:40|91171.6|91146.6|91156.6|91131.6|91171.6|91146.6|91154.6|91129.6|60
1642601090000|2022-01-19 14:04:50|91156.4|91131.4|91158|91133|91159.4|91134.4|91156.2|91131.2|47
1642601100000|2022-01-19 14:05:00|91156.9|91131.9|91164.8|91139.8|91165.2|91140.2|91156.8|91131.8|42
1642601110000|2022-01-19 14:05:10|91164.3|91139.3|91160.7|91135.7|91166.5|91141.5|91160.1|91135.1|49
1642601120000|2022-01-19 14:05:20|91161|91136|91158.5|91133.5|91161.9|91136.9|91156.9|91131.9|48
1642601130000|2022-01-19 14:05:30|91158.4|91133.4|91165.9|91140.9|91166.5|91141.5|91157.4|91132.4|52
1642601140000|2022-01-19 14:05:40|91165.8|91140.8|91167.6|91142.6|91171.4|91146.4|91165|91140|61
1642601150000|2022-01-19 14:05:50|91167.4|91142.4|91166|91141|91170.3|91145.3|91165.7|91140.7|47
1642601160000|2022-01-19 14:06:00|91165.6|91140.6|91178.5|91153.5|91178.7|91153.7|91165.6|91140.6|56
1642601170000|2022-01-19 14:06:10|91178.9|91153.9|91190.9|91165.9|91191.1|91166.1|91178.3|91153.3|41
1642601180000|2022-01-19 14:06:20|91190.3|91165.3|91182.1|91157.1|91190.3|91165.3|91181.5|91156.5|53
1642601190000|2022-01-19 14:06:30|91182.2|91157.2|91175.5|91150.5|91182.2|91157.2|91175.2|91150.2|41
1642601200000|2022-01-19 14:06:40|91175.4|91150.4|91174.6|91149.6|91179.5|91154.5|91174.4|91149.4|42
1642601210000|2022-01-19 14:06:50|91174.5|91149.5|91179.1|91154.1|91180.9|91155.9|91174.5|91149.5|52
1642601220000|2022-01-19 14:07:00|91179.3|91154.3|91178|91153|91179.5|91154.5|91175.9|91150.9|41
1642601230000|2022-01-19 14:07:10|91178.6|91153.6|91177.4|91152.4|91183.6|91158.6|91177.4|91152.4|62
1642601240000|2022-01-19 14:07:20|91177.5|91152.5|91174.7|91149.7|91177.9|91152.9|91173.3|91148.3|43
1642601250000|2022-01-19 14:07:30|91174.9|91149.9|91199.6|91174.6|91201.2|91176.2|91174.9|91149.9|57
1642601260000|2022-01-19 14:07:40|91200|91175|91200.7|91175.7|91201.6|91176.6|91197.8|91172.8|28
1642601270000|2022-01-19 14:07:50|91201.3|91176.3|91202.6|91177.6|91203.2|91178.2|91201.3|91176.3|35
1642601280000|2022-01-19 14:08:00|91202.2|91177.2|91195.3|91170.3|91204.2|91179.2|91194.9|91169.9|41
1642601290000|2022-01-19 14:08:10|91196|91171|91200.3|91175.3|91202.1|91177.1|91191.8|91166.8|47
1642601300000|2022-01-19 14:08:20|91201.1|91176.1|91218.9|91193.9|91219|91194|91199.1|91174.1|57
1642601310000|2022-01-19 14:08:30|91218.6|91193.6|91215.2|91190.2|91218.7|91193.7|91214.4|91189.4|42
1642601320000|2022-01-19 14:08:40|91215.4|91190.4|91220.5|91195.5|91221.2|91196.2|91214.5|91189.5|46
1642601330000|2022-01-19 14:08:50|91220.4|91195.4|91224.7|91199.7|91225.1|91200.1|91216.9|91191.9|49
1642601340000|2022-01-19 14:09:00|91224.2|91199.2|91222.7|91197.7|91224.2|91199.2|91218.6|91193.6|47
1642601350000|2022-01-19 14:09:10|91222.9|91197.9|91226.7|91201.7|91235.3|91210.3|91222.9|91197.9|53
1642601360000|2022-01-19 14:09:20|91225.8|91200.8|91223.4|91198.4|91227.7|91202.7|91223.4|91198.4|38
1642601370000|2022-01-19 14:09:30|91221.8|91196.8|91221.7|91196.7|91222.5|91197.5|91219|91194|43
1642601380000|2022-01-19 14:09:40|91221.5|91196.5|91223.4|91198.4|91225|91200|91221.2|91196.2|51
1642601390000|2022-01-19 14:09:50|91223.1|91198.1|91235.3|91210.3|91237.4|91212.4|91220.2|91195.2|46
1642601400000|2022-01-19 14:10:00|91235.8|91210.8|91235.6|91210.6|91241.4|91216.4|91234.5|91209.5|55
1642601410000|2022-01-19 14:10:10|91235.8|91210.8|91244.9|91219.9|91244.9|91219.9|91231.3|91206.3|53
1642601420000|2022-01-19 14:10:20|91245.4|91220.4|91240.7|91215.7|91245.9|91220.9|91240.1|91215.1|49
1642601430000|2022-01-19 14:10:30|91240.5|91215.5|91247.4|91222.4|91248.2|91223.2|91240.4|91215.4|42
1642601440000|2022-01-19 14:10:40|91246.9|91221.9|91251.8|91226.8|91252.1|91227.1|91246.6|91221.6|45
1642601450000|2022-01-19 14:10:50|91251.7|91226.7|91248.9|91223.9|91252.2|91227.2|91247.4|91222.4|50
1642601460000|2022-01-19 14:11:00|91250.8|91225.8|91254.6|91229.6|91255.2|91230.2|91250.3|91225.3|58
1642601470000|2022-01-19 14:11:10|91254.4|91229.4|91252.6|91227.6|91254.4|91229.4|91251.2|91226.2|40
1642601480000|2022-01-19 14:11:20|91252.9|91227.9|91251.8|91226.8|91253.9|91228.9|91249.1|91224.1|44
1642601490000|2022-01-19 14:11:30|91251.7|91226.7|91252.3|91227.3|91254.5|91229.5|91249.9|91224.9|51
1642601500000|2022-01-19 14:11:40|91252.2|91227.2|91256.8|91231.8|91259.1|91234.1|91252.2|91227.2|31
1642601510000|2022-01-19 14:11:50|91256.3|91231.3|91249.8|91224.8|91258.9|91233.9|91249.6|91224.6|34
1642601520000|2022-01-19 14:12:00|91249.7|91224.7|91249.1|91224.1|91250.2|91225.2|91245.6|91220.6|48
1642601530000|2022-01-19 14:12:10|91248.8|91223.8|91260.7|91235.7|91260.7|91235.7|91248.8|91223.8|34
1642601540000|2022-01-19 14:12:20|91262.1|91237.1|91265.4|91240.4|91268.9|91243.9|91262.1|91237.1|52
1642601550000|2022-01-19 14:12:30|91265.2|91240.2|91266.3|91241.3|91268.2|91243.2|91263.2|91238.2|49
1642601560000|2022-01-19 14:12:40|91266.5|91241.5|91274.5|91249.5|91274.9|91249.9|91265.4|91240.4|55
1642601570000|2022-01-19 14:12:50|91274.6|91249.6|91263.6|91238.6|91275|91250|91262.6|91237.6|46
1642601580000|2022-01-19 14:13:00|91265|91240|91255.2|91230.2|91265|91240|91252.4|91227.4|62
1642601590000|2022-01-19 14:13:10|91254.8|91229.8|91253.3|91228.3|91258.7|91233.7|91252.1|91227.1|45
1642601600000|2022-01-19 14:13:20|91254.4|91229.4|91264|91239|91265.5|91240.5|91254.4|91229.4|44
1642601610000|2022-01-19 14:13:30|91263.7|91238.7|91256.3|91231.3|91265.2|91240.2|91255.6|91230.6|34
1642601620000|2022-01-19 14:13:40|91256.4|91231.4|91253|91228|91256.5|91231.5|91251.6|91226.6|50
1642601630000|2022-01-19 14:13:50|91252.8|91227.8|91258.6|91233.6|91261.6|91236.6|91252.8|91227.8|41
1642601640000|2022-01-19 14:14:00|91258.8|91233.8|91260.6|91235.6|91261.1|91236.1|91254.2|91229.2|34
1642601650000|2022-01-19 14:14:10|91260.4|91235.4|91255.8|91230.8|91262.2|91237.2|91255.5|91230.5|38
1642601660000|2022-01-19 14:14:20|91255.7|91230.7|91254.5|91229.5|91255.7|91230.7|91253.5|91228.5|24
1642601670000|2022-01-19 14:14:30|91254.2|91229.2|91254.2|91229.2|91258.4|91233.4|91252.8|91227.8|41
1642601680000|2022-01-19 14:14:40|91254.6|91229.6|91256.5|91231.5|91259|91234|91251.5|91226.5|54
1642601690000|2022-01-19 14:14:50|91256.4|91231.4|91256.2|91231.2|91256.8|91231.8|91255.8|91230.8|24
1642601700000|2022-01-19 14:15:00|91256.3|91231.3|91247.5|91222.5|91260.3|91235.3|91247.5|91222.5|49
1642601710000|2022-01-19 14:15:10|91247.7|91222.7|91235.4|91210.4|91247.9|91222.9|91235.4|91210.4|46
1642601720000|2022-01-19 14:15:20|91236.2|91211.2|91231.9|91206.9|91238.3|91213.3|91231.6|91206.6|37
1642601730000|2022-01-19 14:15:30|91231.4|91206.4|91236|91211|91236.4|91211.4|91230|91205|31
1642601740000|2022-01-19 14:15:40|91235.1|91210.1|91237.5|91212.5|91238.2|91213.2|91234.4|91209.4|51
1642601750000|2022-01-19 14:15:50|91237.3|91212.3|91233.7|91208.7|91238.5|91213.5|91233.2|91208.2|54
1642601760000|2022-01-19 14:16:00|91233.4|91208.4|91226.4|91201.4|91234.6|91209.6|91226|91201|41
1642601770000|2022-01-19 14:16:10|91226.6|91201.6|91223.6|91198.6|91226.6|91201.6|91222.3|91197.3|34
1642601780000|2022-01-19 14:16:20|91223.7|91198.7|91223|91198|91224.7|91199.7|91221.1|91196.1|27
1642601790000|2022-01-19 14:16:30|91222.5|91197.5|91229.2|91204.2|91229.6|91204.6|91217.6|91192.6|54
1642601800000|2022-01-19 14:16:40|91228.7|91203.7|91226.4|91201.4|91231.6|91206.6|91224.1|91199.1|52
1642601810000|2022-01-19 14:16:50|91226.6|91201.6|91228.5|91203.5|91230.4|91205.4|91223.3|91198.3|49
1642601820000|2022-01-19 14:17:00|91228.6|91203.6|91227.5|91202.5|91228.9|91203.9|91226.5|91201.5|40
1642601830000|2022-01-19 14:17:10|91227.6|91202.6|91220|91195|91228.3|91203.3|91220|91195|49
1642601840000|2022-01-19 14:17:20|91220.5|91195.5|91216.6|91191.6|91220.5|91195.5|91214.9|91189.9|42
1642601850000|2022-01-19 14:17:30|91216.3|91191.3|91219.4|91194.4|91220.1|91195.1|91213.2|91188.2|39
1642601860000|2022-01-19 14:17:40|91219.6|91194.6|91224.2|91199.2|91227.8|91202.8|91218.9|91193.9|51
1642601870000|2022-01-19 14:17:50|91224.5|91199.5|91212.8|91187.8|91224.5|91199.5|91207.1|91182.1|47
1642601880000|2022-01-19 14:18:00|91213.1|91188.1|91214.7|91189.7|91215.4|91190.4|91212.3|91187.3|38
1642601890000|2022-01-19 14:18:10|91215.3|91190.3|91218|91193|91218.8|91193.8|91211.3|91186.3|32
1642601900000|2022-01-19 14:18:20|91217.6|91192.6|91213.7|91188.7|91219.5|91194.5|91211.4|91186.4|53
1642601910000|2022-01-19 14:18:30|91213.8|91188.8|91213|91188|91214.4|91189.4|91210.4|91185.4|34
1642601920000|2022-01-19 14:18:40|91213.2|91188.2|91223.4|91198.4|91223.4|91198.4|91213.2|91188.2|43
1642601930000|2022-01-19 14:18:50|91223.2|91198.2|91219.8|91194.8|91225.3|91200.3|91219.2|91194.2|43
1642601940000|2022-01-19 14:19:00|91218.7|91193.7|91212|91187|91220.1|91195.1|91207.6|91182.6|55
1642601950000|2022-01-19 14:19:10|91211.5|91186.5|91211.4|91186.4|91213.5|91188.5|91210|91185|36
1642601960000|2022-01-19 14:19:20|91211.5|91186.5|91213.2|91188.2|91217.8|91192.8|91211.1|91186.1|41
1642601970000|2022-01-19 14:19:30|91212.9|91187.9|91214.4|91189.4|91215.7|91190.7|91210.9|91185.9|38
1642601980000|2022-01-19 14:19:40|91214.8|91189.8|91212.6|91187.6|91214.8|91189.8|91208.1|91183.1|53
1642601990000|2022-01-19 14:19:50|91212.5|91187.5|91207.8|91182.8|91213.1|91188.1|91206.6|91181.6|44
1642602000000|2022-01-19 14:20:00|91207.7|91182.7|91187.3|91162.3|91208.8|91183.8|91186.9|91161.9|58
1642602010000|2022-01-19 14:20:10|91187.7|91162.7|91172|91147|91190.2|91165.2|91171.4|91146.4|58
1642602020000|2022-01-19 14:20:20|91172.2|91147.2|91173.5|91148.5|91173.5|91148.5|91164.6|91139.6|54
1642602030000|2022-01-19 14:20:30|91173.8|91148.8|91169.2|91144.2|91173.8|91148.8|91162.9|91137.9|55
1642602040000|2022-01-19 14:20:40|91168.4|91143.4|91186.5|91161.5|91186.5|91161.5|91167.4|91142.4|51
1642602050000|2022-01-19 14:20:50|91186.9|91161.9|91187.3|91162.3|91191.7|91166.7|91184.8|91159.8|56
1642602060000|2022-01-19 14:21:00|91187.4|91162.4|91192.1|91167.1|91196.3|91171.3|91186.8|91161.8|43
1642602070000|2022-01-19 14:21:10|91193.2|91168.2|91192.6|91167.6|91198.3|91173.3|91192|91167|37
1642602080000|2022-01-19 14:21:20|91192.8|91167.8|91206.1|91181.1|91207.1|91182.1|91191.6|91166.6|44
1642602090000|2022-01-19 14:21:30|91206.3|91181.3|91196.7|91171.7|91207.9|91182.9|91196.5|91171.5|64
1642602100000|2022-01-19 14:21:40|91197.1|91172.1|91187.3|91162.3|91197.8|91172.8|91186.5|91161.5|47
1642602110000|2022-01-19 14:21:50|91187.4|91162.4|91180.3|91155.3|91187.4|91162.4|91178.9|91153.9|38
1642602120000|2022-01-19 14:22:00|91180.2|91155.2|91175.7|91150.7|91181.2|91156.2|91175.5|91150.5|36
1642602130000|2022-01-19 14:22:10|91176.8|91151.8|91149.9|91124.9|91179.1|91154.1|91149.5|91124.5|51
1642602140000|2022-01-19 14:22:20|91150.4|91125.4|91150.9|91125.9|91152.4|91127.4|91147.4|91122.4|46
1642602150000|2022-01-19 14:22:30|91151.2|91126.2|91147.2|91122.2|91151.3|91126.3|91144.5|91119.5|57
1642602160000|2022-01-19 14:22:40|91148.4|91123.4|91148.6|91123.6|91150.2|91125.2|91147|91122|51
1642602170000|2022-01-19 14:22:50|91148.8|91123.8|91152.4|91127.4|91153.3|91128.3|91143.7|91118.7|47
1642602180000|2022-01-19 14:23:00|91153.3|91128.3|91152.3|91127.3|91154.7|91129.7|91149.2|91124.2|45
1642602190000|2022-01-19 14:23:10|91152.8|91127.8|91150.7|91125.7|91152.8|91127.8|91146.2|91121.2|48
1642602200000|2022-01-19 14:23:20|91150.8|91125.8|91163.4|91138.4|91163.4|91138.4|91150.7|91125.7|47
1642602210000|2022-01-19 14:23:30|91163.9|91138.9|91158.2|91133.2|91163.9|91138.9|91153|91128|49
1642602220000|2022-01-19 14:23:40|91157.8|91132.8|91155.7|91130.7|91157.8|91132.8|91149.5|91124.5|48
1642602230000|2022-01-19 14:23:50|91155.6|91130.6|91157.6|91132.6|91160.7|91135.7|91155.6|91130.6|32
1642602240000|2022-01-19 14:24:00|91157.4|91132.4|91154|91129|91161.4|91136.4|91152.9|91127.9|49
1642602250000|2022-01-19 14:24:10|91154.2|91129.2|91150.9|91125.9|91154.8|91129.8|91148.5|91123.5|45
1642602260000|2022-01-19 14:24:20|91150.5|91125.5|91154.3|91129.3|91157.7|91132.7|91150.2|91125.2|52
1642602270000|2022-01-19 14:24:30|91154.6|91129.6|91155.5|91130.5|91157.3|91132.3|91153.6|91128.6|39
1642602280000|2022-01-19 14:24:40|91155.9|91130.9|91154.5|91129.5|91157|91132|91154.2|91129.2|44
1642602290000|2022-01-19 14:24:50|91154.3|91129.3|91150|91125|91155|91130|91146.1|91121.1|45
1642602300000|2022-01-19 14:25:00|91149.8|91124.8|91153.9|91128.9|91159.2|91134.2|91148.2|91123.2|56
1642602310000|2022-01-19 14:25:10|91154|91129|91151.3|91126.3|91154.6|91129.6|91151.2|91126.2|53
1642602320000|2022-01-19 14:25:20|91151.5|91126.5|91148.3|91123.3|91152.1|91127.1|91143.5|91118.5|61
1642602330000|2022-01-19 14:25:30|91147.8|91122.8|91136.5|91111.5|91152.5|91127.5|91136.5|91111.5|62
1642602340000|2022-01-19 14:25:40|91136.7|91111.7|91125.5|91100.5|91136.9|91111.9|91124.6|91099.6|58
1642602350000|2022-01-19 14:25:50|91125.3|91100.3|91132.5|91107.5|91132.5|91107.5|91120.6|91095.6|56
1642602360000|2022-01-19 14:26:00|91132.8|91107.8|91145.9|91120.9|91145.9|91120.9|91130.8|91105.8|55
1642602370000|2022-01-19 14:26:10|91145.6|91120.6|91144.2|91119.2|91145.7|91120.7|91139.9|91114.9|59
1642602380000|2022-01-19 14:26:20|91143.7|91118.7|91147|91122|91149.1|91124.1|91141.9|91116.9|49
1642602390000|2022-01-19 14:26:30|91146.7|91121.7|91149.6|91124.6|91151|91126|91143.6|91118.6|49
1642602400000|2022-01-19 14:26:40|91149.8|91124.8|91154.3|91129.3|91155.5|91130.5|91149.8|91124.8|33
1642602410000|2022-01-19 14:26:50|91155.1|91130.1|91154.7|91129.7|91163.2|91138.2|91152.4|91127.4|54
1642602420000|2022-01-19 14:27:00|91155.2|91130.2|91158.9|91133.9|91160.2|91135.2|91154|91129|51
1642602430000|2022-01-19 14:27:10|91158.8|91133.8|91161|91136|91162.8|91137.8|91157|91132|39
1642602440000|2022-01-19 14:27:20|91161.5|91136.5|91152.5|91127.5|91162.6|91137.6|91151|91126|47
1642602450000|2022-01-19 14:27:30|91151|91126|91147.2|91122.2|91155.3|91130.3|91145.7|91120.7|54
1642602460000|2022-01-19 14:27:40|91146.5|91121.5|91142.6|91117.6|91149.7|91124.7|91139.8|91114.8|47
1642602470000|2022-01-19 14:27:50|91142.8|91117.8|91145.4|91120.4|91146.1|91121.1|91142.6|91117.6|33
1642602480000|2022-01-19 14:28:00|91145.9|91120.9|91147.7|91122.7|91149.8|91124.8|91144.3|91119.3|42
1642602490000|2022-01-19 14:28:10|91148.1|91123.1|91151.2|91126.2|91152.3|91127.3|91147|91122|41
1642602500000|2022-01-19 14:28:20|91151.6|91126.6|91159.7|91134.7|91160.1|91135.1|91149.1|91124.1|58
1642602510000|2022-01-19 14:28:30|91159.6|91134.6|91159.4|91134.4|91165.5|91140.5|91156.8|91131.8|52
1642602520000|2022-01-19 14:28:40|91157.4|91132.4|91155.3|91130.3|91158.3|91133.3|91151.6|91126.6|40
1642602530000|2022-01-19 14:28:50|91155.6|91130.6|91149.3|91124.3|91156.3|91131.3|91148.6|91123.6|46
1642602540000|2022-01-19 14:29:00|91149.1|91124.1|91147.2|91122.2|91152.1|91127.1|91147.2|91122.2|37
1642602550000|2022-01-19 14:29:10|91147.3|91122.3|91147.8|91122.8|91149.8|91124.8|91145.4|91120.4|40
1642602560000|2022-01-19 14:29:20|91147.5|91122.5|91132.6|91107.6|91147.8|91122.8|91131.7|91106.7|45
1642602570000|2022-01-19 14:29:30|91133.1|91108.1|91122.9|91097.9|91134.2|91109.2|91122.5|91097.5|48
1642602580000|2022-01-19 14:29:40|91124.3|91099.3|91120.2|91095.2|91124.7|91099.7|91119.4|91094.4|36
1642602590000|2022-01-19 14:29:50|91120.3|91095.3|91121.9|91096.9|91124.3|91099.3|91119.9|91094.9|35
1642602600000|2022-01-19 14:30:00|91122|91097|91125.7|91100.7|91127.6|91102.6|91122|91097|64
1642602610000|2022-01-19 14:30:10|91125.9|91100.9|91125.8|91100.8|91125.9|91100.9|91121|91096|58
1642602620000|2022-01-19 14:30:20|91125.6|91100.6|91119.1|91094.1|91125.6|91100.6|91118.5|91093.5|27
1642602630000|2022-01-19 14:30:30|91120.1|91095.1|91114.8|91089.8|91120.1|91095.1|91109.9|91084.9|35
1642602640000|2022-01-19 14:30:40|91114.9|91089.9|91122.7|91097.7|91123.1|91098.1|91111.5|91086.5|37
1642602650000|2022-01-19 14:30:50|91122.5|91097.5|91133.1|91108.1|91133.7|91108.7|91121.9|91096.9|36
1642602660000|2022-01-19 14:31:00|91134.6|91109.6|91149.2|91124.2|91150.5|91125.5|91134.5|91109.5|39
1642602670000|2022-01-19 14:31:10|91149.9|91124.9|91142.4|91117.4|91150.3|91125.3|91140.6|91115.6|36
1642602680000|2022-01-19 14:31:20|91144.2|91119.2|91145.7|91120.7|91149.5|91124.5|91144.2|91119.2|37
1642602690000|2022-01-19 14:31:30|91145.8|91120.8|91151.4|91126.4|91151.6|91126.6|91145.8|91120.8|29
1642602700000|2022-01-19 14:31:40|91151.5|91126.5|91142.1|91117.1|91161.4|91136.4|91139.3|91114.3|34
1642602710000|2022-01-19 14:31:50|91138.3|91113.3|91115.2|91090.2|91139.5|91114.5|91105.6|91080.6|40
1642602720000|2022-01-19 14:32:00|91114.9|91089.9|91114.2|91089.2|91115.8|91090.8|91111.5|91086.5|32
1642602730000|2022-01-19 14:32:10|91119.7|91094.7|91123.1|91098.1|91124.7|91099.7|91117.6|91092.6|38
1642602740000|2022-01-19 14:32:20|91123.5|91098.5|91123.1|91098.1|91125.7|91100.7|91118.6|91093.6|34
1642602750000|2022-01-19 14:32:30|91122.9|91097.9|91124.6|91099.6|91127.7|91102.7|91121.8|91096.8|41
1642602760000|2022-01-19 14:32:40|91125.4|91100.4|91129.4|91104.4|91129.8|91104.8|91124.8|91099.8|40
1642602770000|2022-01-19 14:32:50|91129.3|91104.3|91153.2|91128.2|91154.2|91129.2|91129.1|91104.1|39
1642602780000|2022-01-19 14:33:00|91152.3|91127.3|91162.9|91137.9|91164.9|91139.9|91144.5|91119.5|42
1642602790000|2022-01-19 14:33:10|91163.2|91138.2|91167.6|91142.6|91168.9|91143.9|91162.3|91137.3|40
1642602800000|2022-01-19 14:33:20|91167.3|91142.3|91171.3|91146.3|91173.2|91148.2|91167.1|91142.1|35
1642602810000|2022-01-19 14:33:30|91171.2|91146.2|91174.2|91149.2|91175.3|91150.3|91170.1|91145.1|36
1642602820000|2022-01-19 14:33:40|91174.3|91149.3|91174.9|91149.9|91177.3|91152.3|91170.6|91145.6|40
1642602830000|2022-01-19 14:33:50|91175.1|91150.1|91181.7|91156.7|91183.3|91158.3|91175.1|91150.1|36
1642602840000|2022-01-19 14:34:00|91182.9|91157.9|91190.1|91165.1|91190.1|91165.1|91181.9|91156.9|32
1642602850000|2022-01-19 14:34:10|91189.3|91164.3|91186.7|91161.7|91195.2|91170.2|91186.7|91161.7|42
1642602860000|2022-01-19 14:34:20|91187.7|91162.7|91190.3|91165.3|91190.3|91165.3|91181.6|91156.6|39
1642602870000|2022-01-19 14:34:30|91189.6|91164.6|91195.9|91170.9|91195.9|91170.9|91188.6|91163.6|36
1642602880000|2022-01-19 14:34:40|91196.3|91171.3|91187.3|91162.3|91199.2|91174.2|91187.1|91162.1|41
1642602890000|2022-01-19 14:34:50|91188.7|91163.7|91185.8|91160.8|91188.8|91163.8|91184.1|91159.1|40
1642602900000|2022-01-19 14:35:00|91185.6|91160.6|91171.6|91146.6|91187.4|91162.4|91168.4|91143.4|43
1642602910000|2022-01-19 14:35:10|91172.3|91147.3|91180.9|91155.9|91180.9|91155.9|91166|91141|39
1642602920000|2022-01-19 14:35:20|91180.2|91155.2|91187.4|91162.4|91195.8|91170.8|91175.3|91150.3|42
1642602930000|2022-01-19 14:35:30|91186.7|91161.7|91187.7|91162.7|91194.6|91169.6|91185.7|91160.7|42
1642602940000|2022-01-19 14:35:40|91187.2|91162.2|91171.9|91146.9|91187.2|91162.2|91171.4|91146.4|41
1642602950000|2022-01-19 14:35:50|91171.2|91146.2|91162.4|91137.4|91171.2|91146.2|91161.7|91136.7|40
1642602960000|2022-01-19 14:36:00|91161.9|91136.9|91169.4|91144.4|91169.4|91144.4|91160.1|91135.1|29
1642602970000|2022-01-19 14:36:10|91169.5|91144.5|91162.5|91137.5|91169.5|91144.5|91162.2|91137.2|29
1642602980000|2022-01-19 14:36:20|91163.6|91138.6|91162.7|91137.7|91167.6|91142.6|91161.2|91136.2|34
1642602990000|2022-01-19 14:36:30|91163.4|91138.4|91156.3|91131.3|91163.4|91138.4|91152.4|91127.4|41
1642603000000|2022-01-19 14:36:40|91156.6|91131.6|91148.9|91123.9|91156.7|91131.7|91147.6|91122.6|36
1642603010000|2022-01-19 14:36:50|91149|91124|91151.5|91126.5|91155.5|91130.5|91148.4|91123.4|32
1642603020000|2022-01-19 14:37:00|91152.3|91127.3|91144.4|91119.4|91152.7|91127.7|91143.5|91118.5|34
1642603030000|2022-01-19 14:37:10|91144.3|91119.3|91138.5|91113.5|91144.3|91119.3|91138.5|91113.5|38
1642603040000|2022-01-19 14:37:20|91138.4|91113.4|91143.1|91118.1|91143.2|91118.2|91138.4|91113.4|32
1642603050000|2022-01-19 14:37:30|91143.3|91118.3|91143.1|91118.1|91143.9|91118.9|91142.2|91117.2|22
1642603060000|2022-01-19 14:37:40|91142.8|91117.8|91132.7|91107.7|91142.8|91117.8|91132|91107|34
1642603070000|2022-01-19 14:37:50|91132.4|91107.4|91132.7|91107.7|91134.4|91109.4|91124.3|91099.3|52
1642603080000|2022-01-19 14:38:00|91134.6|91109.6|91117.4|91092.4|91137.7|91112.7|91115.2|91090.2|58
1642603090000|2022-01-19 14:38:10|91117.1|91092.1|91120.2|91095.2|91120.2|91095.2|91117.1|91092.1|38
1642603100000|2022-01-19 14:38:20|91120.8|91095.8|91117.1|91092.1|91120.8|91095.8|91113.3|91088.3|52
1642603110000|2022-01-19 14:38:30|91116.4|91091.4|91117.6|91092.6|91122|91097|91116.4|91091.4|61
1642603120000|2022-01-19 14:38:40|91117.9|91092.9|91111.6|91086.6|91118.5|91093.5|91109.1|91084.1|44
1642603130000|2022-01-19 14:38:50|91114.3|91089.3|91116.1|91091.1|91118.4|91093.4|91112.7|91087.7|40
1642603140000|2022-01-19 14:39:00|91116.7|91091.7|91127.2|91102.2|91127.2|91102.2|91116.7|91091.7|52
1642603150000|2022-01-19 14:39:10|91126.8|91101.8|91123.3|91098.3|91129.8|91104.8|91121.1|91096.1|56
1642603160000|2022-01-19 14:39:20|91122.5|91097.5|91125.9|91100.9|91127|91102|91122|91097|37
1642603170000|2022-01-19 14:39:30|91126.1|91101.1|91124.2|91099.2|91127.2|91102.2|91122.6|91097.6|47
1642603180000|2022-01-19 14:39:40|91124.3|91099.3|91119.5|91094.5|91126.5|91101.5|91118.2|91093.2|49
1642603190000|2022-01-19 14:39:50|91121|91096|91127|91102|91127.6|91102.6|91120.9|91095.9|52
1642603200000|2022-01-19 14:40:00|91126.1|91101.1|91121.6|91096.6|91128|91103|91120.9|91095.9|55
1642603210000|2022-01-19 14:40:10|91122.6|91097.6|91124|91099|91126.2|91101.2|91115.7|91090.7|53
1642603220000|2022-01-19 14:40:20|91125.3|91100.3|91119.6|91094.6|91127.5|91102.5|91118.8|91093.8|54
1642603230000|2022-01-19 14:40:30|91119.3|91094.3|91118.6|91093.6|91123.7|91098.7|91117.2|91092.2|55
1642603240000|2022-01-19 14:40:40|91117|91092|91117.8|91092.8|91119.6|91094.6|91114.2|91089.2|49
1642603250000|2022-01-19 14:40:50|91117.6|91092.6|91111.7|91086.7|91119.1|91094.1|91110.1|91085.1|50
1642603260000|2022-01-19 14:41:00|91111.3|91086.3|91108|91083|91111.8|91086.8|91103.1|91078.1|49
1642603270000|2022-01-19 14:41:10|91108.4|91083.4|91108.4|91083.4|91109.4|91084.4|91105.7|91080.7|41
1642603280000|2022-01-19 14:41:20|91108.3|91083.3|91107.5|91082.5|91108.9|91083.9|91107.2|91082.2|23
1642603290000|2022-01-19 14:41:30|91107.3|91082.3|91104.8|91079.8|91107.3|91082.3|91103.5|91078.5|42
1642603300000|2022-01-19 14:41:40|91104.9|91079.9|91117.9|91092.9|91117.9|91092.9|91104.9|91079.9|51
1642603310000|2022-01-19 14:41:50|91117.8|91092.8|91109|91084|91117.8|91092.8|91108.4|91083.4|49
1642603320000|2022-01-19 14:42:00|91108.7|91083.7|91111.1|91086.1|91112.9|91087.9|91108.1|91083.1|39
1642603330000|2022-01-19 14:42:10|91111|91086|91109.4|91084.4|91111|91086|91107.1|91082.1|44
1642603340000|2022-01-19 14:42:20|91108.9|91083.9|91112.1|91087.1|91112.1|91087.1|91108.5|91083.5|48
1642603350000|2022-01-19 14:42:30|91111.9|91086.9|91119.4|91094.4|91120.4|91095.4|91111.9|91086.9|35
1642603360000|2022-01-19 14:42:40|91118.9|91093.9|91121.5|91096.5|91124|91099|91118.6|91093.6|40
1642603370000|2022-01-19 14:42:50|91121.6|91096.6|91115.5|91090.5|91128.5|91103.5|91115.5|91090.5|64
1642603380000|2022-01-19 14:43:00|91114.7|91089.7|91141.5|91116.5|91141.5|91116.5|91113.4|91088.4|57
1642603390000|2022-01-19 14:43:10|91141.1|91116.1|91159.4|91134.4|91160.5|91135.5|91138.9|91113.9|64
1642603400000|2022-01-19 14:43:20|91159.7|91134.7|91165.3|91140.3|91170.2|91145.2|91158.2|91133.2|56
1642603410000|2022-01-19 14:43:30|91165.9|91140.9|91163.3|91138.3|91166.5|91141.5|91159.9|91134.9|50
1642603420000|2022-01-19 14:43:40|91162.9|91137.9|91156.2|91131.2|91164.5|91139.5|91154.2|91129.2|58
1642603430000|2022-01-19 14:43:50|91156.3|91131.3|91156.5|91131.5|91156.8|91131.8|91154|91129|51
1642603440000|2022-01-19 14:44:00|91154.1|91129.1|91142.4|91117.4|91157.4|91132.4|91142.4|91117.4|60
1642603450000|2022-01-19 14:44:10|91142.5|91117.5|91134.6|91109.6|91142.5|91117.5|91134.2|91109.2|61
1642603460000|2022-01-19 14:44:20|91134.8|91109.8|91134.3|91109.3|91136|91111|91132.3|91107.3|44
1642603470000|2022-01-19 14:44:30|91133.9|91108.9|91133.6|91108.6|91134.3|91109.3|91133.4|91108.4|26
1642603480000|2022-01-19 14:44:40|91133.4|91108.4|91134.2|91109.2|91135.3|91110.3|91127.8|91102.8|51
1642603490000|2022-01-19 14:44:50|91133.7|91108.7|91136.8|91111.8|91136.9|91111.9|91132.9|91107.9|39
1642603500000|2022-01-19 14:45:00|91136.9|91111.9|91131|91106|91138|91113|91129|91104|46
1642603510000|2022-01-19 14:45:10|91132.9|91107.9|91110|91085|91139.7|91114.7|91109.1|91084.1|64
1642603520000|2022-01-19 14:45:20|91110.1|91085.1|91106|91081|91110.3|91085.3|91103.9|91078.9|53
1642603530000|2022-01-19 14:45:30|91106.1|91081.1|91109.8|91084.8|91114.2|91089.2|91105.6|91080.6|44
1642603540000|2022-01-19 14:45:40|91110.4|91085.4|91108.5|91083.5|91110.5|91085.5|91104.9|91079.9|50
1642603550000|2022-01-19 14:45:50|91108.4|91083.4|91107.9|91082.9|91108.4|91083.4|91104.4|91079.4|58
1642603560000|2022-01-19 14:46:00|91109.9|91084.9|91097.2|91072.2|91109.9|91084.9|91097.1|91072.1|64
1642603570000|2022-01-19 14:46:10|91096.9|91071.9|91095|91070|91097.3|91072.3|91090|91065|57
1642603580000|2022-01-19 14:46:20|91094.8|91069.8|91099.6|91074.6|91099.6|91074.6|91094.7|91069.7|48
1642603590000|2022-01-19 14:46:30|91099.4|91074.4|91093|91068|91101.3|91076.3|91091.4|91066.4|55
1642603600000|2022-01-19 14:46:40|91092.6|91067.6|91071.5|91046.5|91092.6|91067.6|91067.9|91042.9|62
1642603610000|2022-01-19 14:46:50|91071.6|91046.6|91076.8|91051.8|91077.5|91052.5|91070.8|91045.8|45
1642603620000|2022-01-19 14:47:00|91076.4|91051.4|91092.4|91067.4|91093.8|91068.8|91076.4|91051.4|55
1642603630000|2022-01-19 14:47:10|91091.3|91066.3|91087.4|91062.4|91092.9|91067.9|91086.2|91061.2|48
1642603640000|2022-01-19 14:47:20|91087.8|91062.8|91092.4|91067.4|91094.3|91069.3|91087.1|91062.1|38
1642603650000|2022-01-19 14:47:30|91092.5|91067.5|91100.2|91075.2|91101|91076|91091.6|91066.6|49
1642603660000|2022-01-19 14:47:40|91100.5|91075.5|91095.6|91070.6|91101|91076|91092.1|91067.1|50
1642603670000|2022-01-19 14:47:50|91095.1|91070.1|91099.1|91074.1|91099.8|91074.8|91093.8|91068.8|42
1642603680000|2022-01-19 14:48:00|91100|91075|91103|91078|91106.7|91081.7|91099.6|91074.6|55
1642603690000|2022-01-19 14:48:10|91102.7|91077.7|91102.9|91077.9|91106|91081|91099.4|91074.4|46
1642603700000|2022-01-19 14:48:20|91104.2|91079.2|91105.2|91080.2|91107|91082|91103.7|91078.7|34
1642603710000|2022-01-19 14:48:30|91105.4|91080.4|91110.6|91085.6|91113.6|91088.6|91105.4|91080.4|50
1642603720000|2022-01-19 14:48:40|91109.6|91084.6|91109.4|91084.4|91115.6|91090.6|91106|91081|46
1642603730000|2022-01-19 14:48:50|91110.6|91085.6|91113.9|91088.9|91119.6|91094.6|91110.6|91085.6|61
1642603740000|2022-01-19 14:49:00|91116.3|91091.3|91111.9|91086.9|91116.3|91091.3|91109.6|91084.6|51
1642603750000|2022-01-19 14:49:10|91111|91086|91116|91091|91116.7|91091.7|91109.5|91084.5|42
1642603760000|2022-01-19 14:49:20|91116.5|91091.5|91125|91100|91126|91101|91116.5|91091.5|52
1642603770000|2022-01-19 14:49:30|91125.2|91100.2|91125.8|91100.8|91127.2|91102.2|91124.9|91099.9|37
1642603780000|2022-01-19 14:49:40|91125.6|91100.6|91144.3|91119.3|91148.1|91123.1|91125.6|91100.6|56
1642603790000|2022-01-19 14:49:50|91147.8|91122.8|91166.2|91141.2|91178|91144.4|91147.8|91122.8|54
1642603800000|2022-01-19 14:50:00|91166.7|91141.7|91174.1|91149.1|91181|91156|91165.2|91140.2|58
1642603810000|2022-01-19 14:50:10|91173.9|91148.9|91177.4|91152.4|91180.1|91155.1|91172.1|91147.1|45
1642603820000|2022-01-19 14:50:20|91177.2|91152.2|91168|91143|91177.3|91152.3|91165.1|91140.1|57
1642603830000|2022-01-19 14:50:30|91168.1|91143.1|91163.3|91138.3|91168.3|91143.3|91160.1|91135.1|64
1642603840000|2022-01-19 14:50:40|91162.9|91137.9|91157.7|91132.7|91163.1|91138.1|91157.4|91132.4|53
1642603850000|2022-01-19 14:50:50|91157.5|91132.5|91161.2|91136.2|91161.2|91136.2|91156.8|91131.8|38
1642603860000|2022-01-19 14:51:00|91160.8|91135.8|91159.4|91134.4|91162.1|91137.1|91159|91134|44
1642603870000|2022-01-19 14:51:10|91159.2|91134.2|91167.4|91142.4|91167.5|91142.5|91158|91133|50
1642603880000|2022-01-19 14:51:20|91168|91143|91173.4|91148.4|91174.3|91149.3|91164.7|91139.7|59
1642603890000|2022-01-19 14:51:30|91172.9|91147.9|91171.5|91146.5|91174|91149|91169.2|91144.2|39
1642603900000|2022-01-19 14:51:40|91171|91146|91170.6|91145.6|91173.3|91148.3|91167.7|91142.7|53
1642603910000|2022-01-19 14:51:50|91170.5|91145.5|91162.1|91137.1|91171.1|91146.1|91161.4|91136.4|49
1642603920000|2022-01-19 14:52:00|91162.5|91137.5|91142.5|91117.5|91163.2|91138.2|91141.7|91116.7|75
1642603930000|2022-01-19 14:52:10|91142.4|91117.4|91143.9|91118.9|91144.4|91119.4|91139.4|91114.4|54
1642603940000|2022-01-19 14:52:20|91144|91119|91149.7|91124.7|91150.4|91125.4|91138.3|91113.3|56
1642603950000|2022-01-19 14:52:30|91149.9|91124.9|91146.6|91121.6|91151.9|91126.9|91141.4|91116.4|46
1642603960000|2022-01-19 14:52:40|91146.7|91121.7|91144.7|91119.7|91147.2|91122.2|91138.9|91113.9|45
1642603970000|2022-01-19 14:52:50|91144.6|91119.6|91145.9|91120.9|91147.9|91122.9|91143.3|91118.3|44
1642603980000|2022-01-19 14:53:00|91146.1|91121.1|91154.8|91129.8|91156.9|91131.9|91145.6|91120.6|51
1642603990000|2022-01-19 14:53:10|91155|91130|91154.3|91129.3|91155.1|91130.1|91146.8|91121.8|49
1642604000000|2022-01-19 14:53:20|91154.4|91129.4|91161.6|91136.6|91161.6|91136.6|91146.2|91121.2|63
1642604010000|2022-01-19 14:53:30|91161|91136|91164|91139|91164.8|91139.8|91156.2|91131.2|54
1642604020000|2022-01-19 14:53:40|91163.9|91138.9|91159.8|91134.8|91164.2|91139.2|91159.1|91134.1|49
1642604030000|2022-01-19 14:53:50|91159.6|91134.6|91168|91143|91168|91143|91154.6|91129.6|60
1642604040000|2022-01-19 14:54:00|91167.5|91142.5|91172.1|91147.1|91172.6|91147.6|91167.3|91142.3|44
1642604050000|2022-01-19 14:54:10|91172.7|91147.7|91170.6|91145.6|91178.9|91153.9|91170.4|91145.4|52
1642604060000|2022-01-19 14:54:20|91170.5|91145.5|91172.8|91147.8|91173.4|91148.4|91170.5|91145.5|47
1642604070000|2022-01-19 14:54:30|91173.3|91148.3|91170.6|91145.6|91173.3|91148.3|91169.4|91144.4|52
1642604080000|2022-01-19 14:54:40|91169.8|91144.8|91182.2|91157.2|91182.8|91157.8|91169.7|91144.7|53
1642604090000|2022-01-19 14:54:50|91182.3|91157.3|91174.4|91149.4|91183.7|91158.7|91172.8|91147.8|42
1642604100000|2022-01-19 14:55:00|91174.6|91149.6|91168.6|91143.6|91175.3|91150.3|91167.6|91142.6|47
1642604110000|2022-01-19 14:55:10|91168.3|91143.3|91150.4|91125.4|91168.3|91143.3|91150.4|91125.4|53
1642604120000|2022-01-19 14:55:20|91151.3|91126.3|91143.6|91118.6|91151.3|91126.3|91143.2|91118.2|49
1642604130000|2022-01-19 14:55:30|91143.4|91118.4|91152.1|91127.1|91152.1|91127.1|91142.7|91117.7|60
1642604140000|2022-01-19 14:55:40|91152.2|91127.2|91143.7|91118.7|91152.2|91127.2|91143.7|91118.7|57
1642604150000|2022-01-19 14:55:50|91143.5|91118.5|91139.3|91114.3|91143.5|91118.5|91138.1|91113.1|51
1642604160000|2022-01-19 14:56:00|91139.6|91114.6|91163.6|91138.6|91164.5|91139.5|91139.6|91114.6|61
1642604170000|2022-01-19 14:56:10|91163.5|91138.5|91163.9|91138.9|91165.3|91140.3|91162.6|91137.6|38
1642604180000|2022-01-19 14:56:20|91164.1|91139.1|91166.5|91141.5|91166.9|91141.9|91161|91136|62
1642604190000|2022-01-19 14:56:30|91166.7|91141.7|91167.9|91142.9|91168.7|91143.7|91165.5|91140.5|39
1642604200000|2022-01-19 14:56:40|91168.7|91143.7|91176.7|91151.7|91177.2|91152.2|91162.6|91137.6|61
1642604210000|2022-01-19 14:56:50|91176.2|91151.2|91175.1|91150.1|91176.2|91151.2|91169.1|91144.1|50
1642604220000|2022-01-19 14:57:00|91175.4|91150.4|91173|91148|91175.7|91150.7|91172.1|91147.1|48
1642604230000|2022-01-19 14:57:10|91172.9|91147.9|91183.1|91158.1|91183.2|91158.2|91172.4|91147.4|56
1642604240000|2022-01-19 14:57:20|91183|91158|91180.7|91155.7|91183.9|91158.9|91178.4|91153.4|49
1642604250000|2022-01-19 14:57:30|91180.6|91155.6|91179.7|91154.7|91188.4|91163.4|91179.2|91154.2|55
1642604260000|2022-01-19 14:57:40|91179.2|91154.2|91170.5|91145.5|91179.2|91154.2|91170|91145|55
1642604270000|2022-01-19 14:57:50|91170.9|91145.9|91168.7|91143.7|91171.1|91146.1|91164.9|91139.9|54
1642604280000|2022-01-19 14:58:00|91168.3|91143.3|91164.1|91139.1|91172.9|91147.9|91163.2|91138.2|64
1642604290000|2022-01-19 14:58:10|91165.4|91140.4|91171.6|91146.6|91171.9|91146.9|91163.8|91138.8|51
1642604300000|2022-01-19 14:58:20|91171.4|91146.4|91171.5|91146.5|91175.1|91150.1|91171.2|91146.2|55
1642604310000|2022-01-19 14:58:30|91172|91147|91172.6|91147.6|91174.4|91149.4|91171.3|91146.3|39
1642604320000|2022-01-19 14:58:40|91172.7|91147.7|91161.8|91136.8|91173|91148|91161.6|91136.6|47
1642604330000|2022-01-19 14:58:50|91161.7|91136.7|91168.1|91143.1|91170.6|91145.6|91159.7|91134.7|54
1642604340000|2022-01-19 14:59:00|91169.5|91144.5|91168.1|91143.1|91170.2|91145.2|91162.4|91137.4|66
1642604350000|2022-01-19 14:59:10|91167.5|91142.5|91167.1|91142.1|91168.1|91143.1|91164.1|91139.1|42
1642604360000|2022-01-19 14:59:20|91166.9|91141.9|91167|91142|91169|91144|91165.3|91140.3|49
1642604370000|2022-01-19 14:59:30|91166.9|91141.9|91170.4|91145.4|91171.3|91146.3|91165.8|91140.8|49
1642604380000|2022-01-19 14:59:40|91170.1|91145.1|91163.8|91138.8|91170.1|91145.1|91162|91137|56
1642604390000|2022-01-19 14:59:50|91163.2|91138.2|91170.7|91145.7|91170.7|91145.7|91161.7|91136.7|54
1642604400000|2022-01-19 15:00:00|91170|91145|91190.4|91165.4|91194.1|91169.1|91165.7|91140.7|61
1642604410000|2022-01-19 15:00:10|91191.4|91166.4|91191.3|91166.3|91194.9|91169.9|91189.7|91164.7|55
1642604420000|2022-01-19 15:00:20|91190.8|91165.8|91190.9|91165.9|91196.3|91171.3|91187.9|91162.9|53
1642604430000|2022-01-19 15:00:30|91191|91166|91194|91169|91194.3|91169.3|91189.8|91164.8|39
1642604440000|2022-01-19 15:00:40|91193|91168|91195.3|91170.3|91199|91174|91193|91168|62
1642604450000|2022-01-19 15:00:50|91194.6|91169.6|91188.7|91163.7|91194.6|91169.6|91188.7|91163.7|45
1642604460000|2022-01-19 15:01:00|91189.7|91164.7|91187.8|91162.8|91189.7|91164.7|91182.2|91157.2|54
1642604470000|2022-01-19 15:01:10|91189.8|91164.8|91171.9|91146.9|91189.8|91164.8|91171.5|91146.5|51
1642604480000|2022-01-19 15:01:20|91174.6|91149.6|91191.9|91166.9|91197.9|91172.9|91174.2|91149.2|53
1642604490000|2022-01-19 15:01:30|91193.1|91168.1|91197.1|91172.1|91200.8|91175.8|91192.2|91167.2|52
1642604500000|2022-01-19 15:01:40|91197|91172|91198.3|91173.3|91198.7|91173.7|91195.7|91170.7|46
1642604510000|2022-01-19 15:01:50|91198.7|91173.7|91191.6|91166.6|91198.7|91173.7|91186.3|91161.3|57
1642604520000|2022-01-19 15:02:00|91192.2|91167.2|91188.6|91163.6|91192.2|91167.2|91185.7|91160.7|52
1642604530000|2022-01-19 15:02:10|91188.1|91163.1|91180.5|91155.5|91190.9|91165.9|91180.5|91155.5|41
1642604540000|2022-01-19 15:02:20|91180.6|91155.6|91167.4|91142.4|91181.8|91156.8|91155.9|91130.9|63
1642604550000|2022-01-19 15:02:30|91168|91143|91167.5|91142.5|91170.9|91145.9|91164.8|91139.8|53
1642604560000|2022-01-19 15:02:40|91167.9|91142.9|91168.3|91143.3|91169.8|91144.8|91166.4|91141.4|40
1642604570000|2022-01-19 15:02:50|91168|91143|91168.6|91143.6|91169.6|91144.6|91167.1|91142.1|40
1642604580000|2022-01-19 15:03:00|91169.2|91144.2|91168.1|91143.1|91170.8|91145.8|91166.4|91141.4|53
1642604590000|2022-01-19 15:03:10|91168.6|91143.6|91176.6|91151.6|91176.6|91151.6|91168.2|91143.2|46
1642604600000|2022-01-19 15:03:20|91178.2|91153.2|91181.6|91156.6|91184.8|91159.8|91175.7|91150.7|53
1642604610000|2022-01-19 15:03:30|91182.2|91157.2|91171.9|91146.9|91182.8|91157.8|91171.9|91146.9|47
1642604620000|2022-01-19 15:03:40|91171.8|91146.8|91170.8|91145.8|91172.9|91147.9|91166.3|91141.3|52
1642604630000|2022-01-19 15:03:50|91170.5|91145.5|91159.7|91134.7|91171.4|91146.4|91158.8|91133.8|52
1642604640000|2022-01-19 15:04:00|91160.3|91135.3|91161.2|91136.2|91164.9|91139.9|91159.8|91134.8|50
1642604650000|2022-01-19 15:04:10|91160.7|91135.7|91160.6|91135.6|91163.1|91138.1|91159.3|91134.3|44
1642604660000|2022-01-19 15:04:20|91160.9|91135.9|91162.5|91137.5|91163.3|91138.3|91159.4|91134.4|46
1642604670000|2022-01-19 15:04:30|91162.7|91137.7|91167.6|91142.6|91167.6|91142.6|91161.3|91136.3|52
1642604680000|2022-01-19 15:04:40|91167.5|91142.5|91166.6|91141.6|91168.7|91143.7|91165.7|91140.7|37
1642604690000|2022-01-19 15:04:50|91166.9|91141.9|91168.3|91143.3|91170.3|91145.3|91166.4|91141.4|50
1642604700000|2022-01-19 15:05:00|91167.2|91142.2|91166.7|91141.7|91171.8|91146.8|91165.8|91140.8|46
1642604710000|2022-01-19 15:05:10|91166.8|91141.8|91167.6|91142.6|91169.4|91144.4|91166.6|91141.6|42
1642604720000|2022-01-19 15:05:20|91167.8|91142.8|91167.9|91142.9|91169.4|91144.4|91163.2|91138.2|47
1642604730000|2022-01-19 15:05:30|91167.6|91142.6|91167.4|91142.4|91167.9|91142.9|91157.2|91132.2|63
1642604740000|2022-01-19 15:05:40|91167.1|91142.1|91160.8|91135.8|91167.6|91142.6|91158.6|91133.6|63
1642604750000|2022-01-19 15:05:50|91161.2|91136.2|91162|91137|91162|91137|91160.2|91135.2|37
1642604760000|2022-01-19 15:06:00|91161.9|91136.9|91161.7|91136.7|91162.4|91137.4|91161.1|91136.1|26
1642604770000|2022-01-19 15:06:10|91161.8|91136.8|91169.4|91144.4|91169.6|91144.6|91161.8|91136.8|46
1642604780000|2022-01-19 15:06:20|91169.5|91144.5|91174.6|91149.6|91176.5|91151.5|91168.8|91143.8|51
1642604790000|2022-01-19 15:06:30|91174.7|91149.7|91170.2|91145.2|91174.7|91149.7|91168.7|91143.7|35
1642604800000|2022-01-19 15:06:40|91170.1|91145.1|91172.6|91147.6|91173.2|91148.2|91169.6|91144.6|30
1642604810000|2022-01-19 15:06:50|91172.3|91147.3|91175.3|91150.3|91176.8|91151.8|91172.1|91147.1|48
1642604820000|2022-01-19 15:07:00|91174.1|91149.1|91175.2|91150.2|91176.5|91151.5|91172.9|91147.9|55
1642604830000|2022-01-19 15:07:10|91175.4|91150.4|91176.1|91151.1|91177.2|91152.2|91174|91149|42
1642604840000|2022-01-19 15:07:20|91176.4|91151.4|91191.6|91166.6|91200.2|91175.2|91175.3|91150.3|59
1642604850000|2022-01-19 15:07:30|91190.5|91165.5|91184.3|91159.3|91190.5|91165.5|91177.3|91152.3|58
1642604860000|2022-01-19 15:07:40|91182.7|91157.7|91184.8|91159.8|91188.3|91163.3|91182.7|91157.7|52
1642604870000|2022-01-19 15:07:50|91182|91157|91180.3|91155.3|91182.7|91157.7|91177.6|91152.6|50
1642604880000|2022-01-19 15:08:00|91180.2|91155.2|91167.4|91142.4|91180.2|91155.2|91167.4|91142.4|42
1642604890000|2022-01-19 15:08:10|91165.1|91140.1|91162.9|91137.9|91166.4|91141.4|91160.5|91135.5|59
1642604900000|2022-01-19 15:08:20|91164|91139|91167.9|91142.9|91168.4|91143.4|91161.9|91136.9|41
1642604910000|2022-01-19 15:08:30|91168.6|91143.6|91170.6|91145.6|91170.6|91145.6|91166.9|91141.9|42
1642604920000|2022-01-19 15:08:40|91170.8|91145.8|91182.5|91157.5|91184.1|91159.1|91170.6|91145.6|53
1642604930000|2022-01-19 15:08:50|91182.9|91157.9|91174.3|91149.3|91183.8|91158.8|91174|91149|55
1642604940000|2022-01-19 15:09:00|91173.8|91148.8|91161.9|91136.9|91174.2|91149.2|91161.7|91136.7|62
1642604950000|2022-01-19 15:09:10|91160.7|91135.7|91160.2|91135.2|91161.7|91136.7|91155|91130|63
1642604960000|2022-01-19 15:09:20|91160.7|91135.7|91132.9|91107.9|91160.7|91135.7|91131.4|91106.4|63
1642604970000|2022-01-19 15:09:30|91133.3|91108.3|91151.9|91126.9|91154.5|91129.5|91133|91108|57
1642604980000|2022-01-19 15:09:40|91152.4|91127.4|91160.8|91135.8|91160.8|91135.8|91146.9|91121.9|58
1642604990000|2022-01-19 15:09:50|91159.8|91134.8|91162.7|91137.7|91164.4|91139.4|91159.8|91134.8|48
1642605000000|2022-01-19 15:10:00|91162.8|91137.8|91165.7|91140.7|91165.7|91140.7|91158.9|91133.9|55
1642605010000|2022-01-19 15:10:10|91168.8|91143.8|91162.1|91137.1|91172.9|91147.9|91160.8|91135.8|56
1642605020000|2022-01-19 15:10:20|91162.3|91137.3|91153|91128|91162.5|91137.5|91151.9|91126.9|48
1642605030000|2022-01-19 15:10:30|91152.4|91127.4|91155.2|91130.2|91156.4|91131.4|91152|91127|42
1642605040000|2022-01-19 15:10:40|91154.7|91129.7|91158|91133|91158.4|91133.4|91153.2|91128.2|38
1642605050000|2022-01-19 15:10:50|91157.9|91132.9|91161.3|91136.3|91163.1|91138.1|91157.9|91132.9|50
1642605060000|2022-01-19 15:11:00|91161|91136|91152.1|91127.1|91161.4|91136.4|91150.4|91125.4|55
1642605070000|2022-01-19 15:11:10|91151.6|91126.6|91148|91123|91151.8|91126.8|91146.4|91121.4|40
1642605080000|2022-01-19 15:11:20|91147.4|91122.4|91143.3|91118.3|91148.9|91123.9|91143.3|91118.3|37
1642605090000|2022-01-19 15:11:30|91143.7|91118.7|91149.6|91124.6|91150.8|91125.8|91143.5|91118.5|31
1642605100000|2022-01-19 15:11:40|91149.9|91124.9|91156.9|91131.9|91159|91134|91149|91124|53
1642605110000|2022-01-19 15:11:50|91157|91132|91155.1|91130.1|91157.9|91132.9|91154.5|91129.5|33
1642605120000|2022-01-19 15:12:00|91154.8|91129.8|91160|91135|91160|91135|91152.4|91127.4|52
1642605130000|2022-01-19 15:12:10|91160.1|91135.1|91145|91120|91160.1|91135.1|91143|91118|54
1642605140000|2022-01-19 15:12:20|91145.6|91120.6|91125.6|91100.6|91145.6|91120.6|91125.6|91100.6|64
1642605150000|2022-01-19 15:12:30|91125.8|91100.8|91116.8|91091.8|91125.8|91100.8|91110.4|91085.4|62
1642605160000|2022-01-19 15:12:40|91117.7|91092.7|91106.2|91081.2|91117.7|91092.7|91106.2|91081.2|61
1642605170000|2022-01-19 15:12:50|91107.6|91082.6|91113|91088|91113.1|91088.1|91106.6|91081.6|41
1642605180000|2022-01-19 15:13:00|91113.6|91088.6|91120.9|91095.9|91123.2|91098.2|91113.6|91088.6|60
1642605190000|2022-01-19 15:13:10|91121|91096|91114.4|91089.4|91121|91096|91112.2|91087.2|51
1642605200000|2022-01-19 15:13:20|91114.1|91089.1|91117.6|91092.6|91119|91094|91113.6|91088.6|42
1642605210000|2022-01-19 15:13:30|91113.4|91088.4|91116.1|91091.1|91118.8|91093.8|91110.2|91085.2|47
1642605220000|2022-01-19 15:13:40|91116.5|91091.5|91118.7|91093.7|91122.5|91097.5|91116.5|91091.5|40
1642605230000|2022-01-19 15:13:50|91119|91094|91130.6|91105.6|91130.9|91105.9|91118.6|91093.6|42
1642605240000|2022-01-19 15:14:00|91130.2|91105.2|91134.4|91109.4|91135|91110|91129.4|91104.4|41
1642605250000|2022-01-19 15:14:10|91134.3|91109.3|91134.3|91109.3|91135.9|91110.9|91131.8|91106.8|44
1642605260000|2022-01-19 15:14:20|91134.2|91109.2|91122.1|91097.1|91134.4|91109.4|91122.1|91097.1|37
1642605270000|2022-01-19 15:14:30|91121.7|91096.7|91117.5|91092.5|91121.7|91096.7|91116|91091|50
1642605280000|2022-01-19 15:14:40|91117.6|91092.6|91112.8|91087.8|91120.4|91095.4|91111.7|91086.7|57
1642605290000|2022-01-19 15:14:50|91113.2|91088.2|91116.3|91091.3|91118.1|91093.1|91112.6|91087.6|41
1642605300000|2022-01-19 15:15:00|91117.7|91092.7|91110.5|91085.5|91117.7|91092.7|91108.9|91083.9|61
1642605310000|2022-01-19 15:15:10|91110.6|91085.6|91109.6|91084.6|91116.7|91091.7|91107.3|91082.3|59
1642605320000|2022-01-19 15:15:20|91109.3|91084.3|91102.8|91077.8|91113|91088|91101.6|91076.6|50
1642605330000|2022-01-19 15:15:30|91103.8|91078.8|91101.2|91076.2|91109.5|91084.5|91100.9|91075.9|58
1642605340000|2022-01-19 15:15:40|91100.7|91075.7|91089.1|91064.1|91101|91076|91088.7|91063.7|53
1642605350000|2022-01-19 15:15:50|91089.5|91064.5|91092.6|91067.6|91097.2|91072.2|91089.3|91064.3|56
1642605360000|2022-01-19 15:16:00|91093.4|91068.4|91111.3|91086.3|91111.9|91086.9|91093.3|91068.3|68
1642605370000|2022-01-19 15:16:10|91111.5|91086.5|91108.7|91083.7|91112.7|91087.7|91108.6|91083.6|41
1642605380000|2022-01-19 15:16:20|91109|91084|91112.2|91087.2|91113.4|91088.4|91109|91084|36
1642605390000|2022-01-19 15:16:30|91112.4|91087.4|91102.9|91077.9|91113|91088|91102.3|91077.3|39
1642605400000|2022-01-19 15:16:40|91104.2|91079.2|91107|91082|91108.2|91083.2|91104.2|91079.2|43
1642605410000|2022-01-19 15:16:50|91106.5|91081.5|91102.6|91077.6|91107.8|91082.8|91101.8|91076.8|47
1642605420000|2022-01-19 15:17:00|91102.7|91077.7|91113.4|91088.4|91113.4|91088.4|91101.6|91076.6|57
1642605430000|2022-01-19 15:17:10|91113.1|91088.1|91128.8|91103.8|91128.8|91103.8|91112.5|91087.5|52
1642605440000|2022-01-19 15:17:20|91127.8|91102.8|91137.5|91112.5|91137.5|91112.5|91125.8|91100.8|63
1642605450000|2022-01-19 15:17:30|91137.4|91112.4|91138.9|91113.9|91138.9|91113.9|91134.3|91109.3|54
1642605460000|2022-01-19 15:17:40|91139|91114|91134.3|91109.3|91139.3|91114.3|91133.6|91108.6|53
1642605470000|2022-01-19 15:17:50|91134|91109|91139.6|91114.6|91140.4|91115.4|91129.9|91104.9|53
1642605480000|2022-01-19 15:18:00|91141.6|91116.6|91152.7|91127.7|91155.2|91130.2|91141.6|91116.6|61
1642605490000|2022-01-19 15:18:10|91152.9|91127.9|91152.2|91127.2|91157.4|91132.4|91152.2|91127.2|59
1642605500000|2022-01-19 15:18:20|91152.7|91127.7|91163.3|91138.3|91163.7|91138.7|91151.2|91126.2|56
1642605510000|2022-01-19 15:18:30|91162.9|91137.9|91160.4|91135.4|91165.6|91140.6|91159.7|91134.7|53
1642605520000|2022-01-19 15:18:40|91160.2|91135.2|91157.7|91132.7|91160.3|91135.3|91156|91131|50
1642605530000|2022-01-19 15:18:50|91157.2|91132.2|91147.5|91122.5|91161.2|91136.2|91147.5|91122.5|50
1642605540000|2022-01-19 15:19:00|91147.6|91122.6|91141.7|91116.7|91147.9|91122.9|91141.5|91116.5|52
1642605550000|2022-01-19 15:19:10|91141.9|91116.9|91137.6|91112.6|91141.9|91116.9|91135.6|91110.6|50
1642605560000|2022-01-19 15:19:20|91137.1|91112.1|91138.7|91113.7|91138.7|91113.7|91135.2|91110.2|47
1642605570000|2022-01-19 15:19:30|91138.8|91113.8|91138.2|91113.2|91141.8|91116.8|91137.2|91112.2|54
1642605580000|2022-01-19 15:19:40|91137.3|91112.3|91122.4|91097.4|91139.5|91114.5|91120.9|91095.9|62
1642605590000|2022-01-19 15:19:50|91119.5|91094.5|91120.6|91095.6|91123.9|91098.9|91118.1|91093.1|55
1642605600000|2022-01-19 15:20:00|91120.9|91095.9|91113.8|91088.8|91121.4|91096.4|91113.1|91088.1|33
1642605610000|2022-01-19 15:20:10|91112.5|91087.5|91123.1|91098.1|91123.1|91098.1|91112.5|91087.5|51
1642605620000|2022-01-19 15:20:20|91122.1|91097.1|91123.6|91098.6|91123.9|91098.9|91121.9|91096.9|35
1642605630000|2022-01-19 15:20:30|91123.9|91098.9|91122.1|91097.1|91123.9|91098.9|91117.9|91092.9|48
1642605640000|2022-01-19 15:20:40|91122|91097|91128.6|91103.6|91128.6|91103.6|91122|91097|50
1642605650000|2022-01-19 15:20:50|91128.9|91103.9|91116.5|91091.5|91129.4|91104.4|91115.1|91090.1|53
1642605660000|2022-01-19 15:21:00|91116|91091|91111.7|91086.7|91116|91091|91109.5|91084.5|46
1642605670000|2022-01-19 15:21:10|91111.6|91086.6|91111.5|91086.5|91113.3|91088.3|91109.9|91084.9|40
1642605680000|2022-01-19 15:21:20|91111.2|91086.2|91112.5|91087.5|91118.2|91093.2|91111.2|91086.2|45
1642605690000|2022-01-19 15:21:30|91111.9|91086.9|91110.3|91085.3|91114|91089|91109.2|91084.2|52
1642605700000|2022-01-19 15:21:40|91110.1|91085.1|91113|91088|91113.4|91088.4|91110.1|91085.1|47
1642605710000|2022-01-19 15:21:50|91111.9|91086.9|91118.6|91093.6|91119.4|91094.4|91111.9|91086.9|47
1642605720000|2022-01-19 15:22:00|91118.9|91093.9|91109.9|91084.9|91121.9|91096.9|91105.8|91080.8|52
1642605730000|2022-01-19 15:22:10|91110.1|91085.1|91094.6|91069.6|91111.4|91086.4|91089.5|91064.5|53
1642605740000|2022-01-19 15:22:20|91094.4|91069.4|91109.1|91084.1|91109.1|91084.1|91093.1|91068.1|57
1642605750000|2022-01-19 15:22:30|91110.4|91085.4|91122.8|91097.8|91126.6|91101.6|91110.4|91085.4|69
1642605760000|2022-01-19 15:22:40|91124.3|91099.3|91123.5|91098.5|91124.5|91099.5|91122.3|91097.3|46
1642605770000|2022-01-19 15:22:50|91123.6|91098.6|91120.2|91095.2|91124.4|91099.4|91118.4|91093.4|49
1642605780000|2022-01-19 15:23:00|91119.8|91094.8|91128.3|91103.3|91128.7|91103.7|91119.4|91094.4|59
1642605790000|2022-01-19 15:23:10|91128|91103|91133.2|91108.2|91133.2|91108.2|91128|91103|41
1642605800000|2022-01-19 15:23:20|91132.4|91107.4|91131.7|91106.7|91134.3|91109.3|91131.1|91106.1|37
1642605810000|2022-01-19 15:23:30|91131.8|91106.8|91132.7|91107.7|91133.3|91108.3|91131.2|91106.2|28
1642605820000|2022-01-19 15:23:40|91132.6|91107.6|91126.9|91101.9|91132.6|91107.6|91125.4|91100.4|48
1642605830000|2022-01-19 15:23:50|91126.8|91101.8|91125.7|91100.7|91128.4|91103.4|91125.6|91100.6|37
1642605840000|2022-01-19 15:24:00|91125.9|91100.9|91129.9|91104.9|91130.4|91105.4|91125.9|91100.9|44
1642605850000|2022-01-19 15:24:10|91130.1|91105.1|91138.8|91113.8|91141.5|91116.5|91130|91105|56
1642605860000|2022-01-19 15:24:20|91139.5|91114.5|91139.7|91114.7|91142.4|91117.4|91138.9|91113.9|42
1642605870000|2022-01-19 15:24:30|91139.8|91114.8|91146.1|91121.1|91147.2|91122.2|91139.5|91114.5|50
1642605880000|2022-01-19 15:24:40|91147.4|91122.4|91148.5|91123.5|91153.9|91128.9|91147.3|91122.3|38
1642605890000|2022-01-19 15:24:50|91149.1|91124.1|91152.4|91127.4|91152.9|91127.9|91148.1|91123.1|40
1642605900000|2022-01-19 15:25:00|91151.4|91126.4|91145.7|91120.7|91151.4|91126.4|91143.9|91118.9|57
1642605910000|2022-01-19 15:25:10|91145.6|91120.6|91144.1|91119.1|91150.1|91125.1|91144.1|91119.1|42
1642605920000|2022-01-19 15:25:20|91143|91118|91138.8|91113.8|91144|91119|91137.7|91112.7|55
1642605930000|2022-01-19 15:25:30|91140|91115|91146.2|91121.2|91149.9|91124.9|91138.2|91113.2|58
1642605940000|2022-01-19 15:25:40|91144.7|91119.7|91139.7|91114.7|91145.4|91120.4|91138|91113|34
1642605950000|2022-01-19 15:25:50|91139|91114|91142.8|91117.8|91142.8|91117.8|91138.4|91113.4|19
1642605960000|2022-01-19 15:26:00|91142.9|91117.9|91150.4|91125.4|91152.2|91127.2|91139.6|91114.6|41
1642605970000|2022-01-19 15:26:10|91151.1|91126.1|91166.3|91141.3|91167.1|91142.1|91151.1|91126.1|44
1642605980000|2022-01-19 15:26:20|91166.6|91141.6|91159.1|91134.1|91167.4|91142.4|91156.4|91131.4|53
1642605990000|2022-01-19 15:26:30|91159.5|91134.5|91163.4|91138.4|91165.5|91140.5|91159|91134|38
1642606000000|2022-01-19 15:26:40|91163.3|91138.3|91170.5|91145.5|91172.1|91147.1|91163.2|91138.2|42
1642606010000|2022-01-19 15:26:50|91171.3|91146.3|91169.5|91144.5|91172.7|91147.7|91168.2|91143.2|48
1642606020000|2022-01-19 15:27:00|91169.7|91144.7|91173.2|91148.2|91177.2|91152.2|91169.7|91144.7|45
1642606030000|2022-01-19 15:27:10|91171|91146|91172.6|91147.6|91174.9|91149.9|91169|91144|49
1642606040000|2022-01-19 15:27:20|91172.1|91147.1|91179.4|91154.4|91180.3|91155.3|91170.9|91145.9|51
1642606050000|2022-01-19 15:27:30|91182.6|91157.6|91180.9|91155.9|91184.5|91159.5|91179|91154|57
1642606060000|2022-01-19 15:27:40|91181|91156|91188.1|91163.1|91194|91169|91181|91156|56
1642606070000|2022-01-19 15:27:50|91188.6|91163.6|91186.4|91161.4|91190|91165|91182.8|91157.8|60
1642606080000|2022-01-19 15:28:00|91189.5|91164.5|91181.5|91156.5|91189.5|91164.5|91180.2|91155.2|62
1642606090000|2022-01-19 15:28:10|91180.8|91155.8|91182.2|91157.2|91188.1|91163.1|91179.6|91154.6|44
1642606100000|2022-01-19 15:28:20|91182|91157|91183.8|91158.8|91184.2|91159.2|91181.7|91156.7|35
1642606110000|2022-01-19 15:28:30|91183.1|91158.1|91187.7|91162.7|91190.5|91165.5|91183.1|91158.1|51
1642606120000|2022-01-19 15:28:40|91187.8|91162.8|91188|91163|91188.8|91163.8|91184.9|91159.9|47
1642606130000|2022-01-19 15:28:50|91187.5|91162.5|91180.4|91155.4|91188.1|91163.1|91178.6|91153.6|48
1642606140000|2022-01-19 15:29:00|91181.5|91156.5|91182|91157|91182.6|91157.6|91179.3|91154.3|42
1642606150000|2022-01-19 15:29:10|91181.8|91156.8|91183.4|91158.4|91183.8|91158.8|91175.5|91150.5|57
1642606160000|2022-01-19 15:29:20|91183.1|91158.1|91190.9|91165.9|91191.7|91166.7|91183.1|91158.1|52
1642606170000|2022-01-19 15:29:30|91191.4|91166.4|91185.5|91160.5|91191.5|91166.5|91184.5|91159.5|50
1642606180000|2022-01-19 15:29:40|91185.6|91160.6|91191.1|91166.1|91193.2|91168.2|91185.3|91160.3|48
1642606190000|2022-01-19 15:29:50|91190.6|91165.6|91194.5|91169.5|91195.6|91170.6|91188.6|91163.6|59
1642606200000|2022-01-19 15:30:00|91191.8|91166.8|91201.2|91176.2|91204.7|91179.7|91188.1|91163.1|63
1642606210000|2022-01-19 15:30:10|91200.9|91175.9|91207.1|91182.1|91207.8|91182.8|91198.8|91173.8|58
1642606220000|2022-01-19 15:30:20|91207.5|91182.5|91200.8|91175.8|91207.5|91182.5|91200.7|91175.7|44
1642606230000|2022-01-19 15:30:30|91200.9|91175.9|91201.1|91176.1|91203.6|91178.6|91198.1|91173.1|46
1642606240000|2022-01-19 15:30:40|91201|91176|91214.1|91189.1|91215.8|91190.8|91200.5|91175.5|52
1642606250000|2022-01-19 15:30:50|91214.8|91189.8|91214.2|91189.2|91214.8|91189.8|91212.2|91187.2|32
1642606260000|2022-01-19 15:31:00|91214.6|91189.6|91213.2|91188.2|91217.2|91192.2|91212.9|91187.9|45
1642606270000|2022-01-19 15:31:10|91213.3|91188.3|91209.1|91184.1|91213.7|91188.7|91208.7|91183.7|61
1642606280000|2022-01-19 15:31:20|91209.3|91184.3|91211.6|91186.6|91212.4|91187.4|91209.1|91184.1|30
1642606290000|2022-01-19 15:31:30|91211.1|91186.1|91209.8|91184.8|91213.7|91188.7|91209.8|91184.8|42
1642606300000|2022-01-19 15:31:40|91210.3|91185.3|91211.8|91186.8|91211.8|91186.8|91206.4|91181.4|43
1642606310000|2022-01-19 15:31:50|91211.7|91186.7|91215.1|91190.1|91215.5|91190.5|91210.1|91185.1|37
1642606320000|2022-01-19 15:32:00|91215.4|91190.4|91215.5|91190.5|91216|91191|91213.8|91188.8|28
1642606330000|2022-01-19 15:32:10|91215.9|91190.9|91217.1|91192.1|91218.5|91193.5|91215.8|91190.8|37
1642606340000|2022-01-19 15:32:20|91216.9|91191.9|91212.7|91187.7|91217|91192|91212.7|91187.7|35
1642606350000|2022-01-19 15:32:30|91213|91188|91206.4|91181.4|91213|91188|91206.2|91181.2|46
1642606360000|2022-01-19 15:32:40|91206.1|91181.1|91202.3|91177.3|91208.4|91183.4|91202.3|91177.3|39
1642606370000|2022-01-19 15:32:50|91202.4|91177.4|91203.7|91178.7|91205|91180|91200.3|91175.3|48
1642606380000|2022-01-19 15:33:00|91203.8|91178.8|91203.4|91178.4|91206.5|91181.5|91202|91177|48
1642606390000|2022-01-19 15:33:10|91203.1|91178.1|91211.7|91186.7|91214.1|91189.1|91203|91178|55
1642606400000|2022-01-19 15:33:20|91212|91187|91216.5|91191.5|91216.8|91191.8|91211.8|91186.8|49
1642606410000|2022-01-19 15:33:30|91216.7|91191.7|91215.7|91190.7|91218.6|91193.6|91215.7|91190.7|39
1642606420000|2022-01-19 15:33:40|91215.8|91190.8|91214.9|91189.9|91221.3|91196.3|91214.2|91189.2|47
1642606430000|2022-01-19 15:33:50|91215.4|91190.4|91218.8|91193.8|91222|91197|91213.2|91188.2|44
1642606440000|2022-01-19 15:34:00|91218.5|91193.5|91217.1|91192.1|91220.7|91195.7|91216.8|91191.8|49
1642606450000|2022-01-19 15:34:10|91216.3|91191.3|91216.1|91191.1|91218.3|91193.3|91215.7|91190.7|35
1642606460000|2022-01-19 15:34:20|91216.3|91191.3|91220.9|91195.9|91221.5|91196.5|91216.3|91191.3|50
1642606470000|2022-01-19 15:34:30|91220.5|91195.5|91227.9|91202.9|91229.6|91204.6|91220.2|91195.2|54
1642606480000|2022-01-19 15:34:40|91227.6|91202.6|91236.7|91211.7|91236.9|91211.9|91227.6|91202.6|44
1642606490000|2022-01-19 15:34:50|91237|91212|91242.7|91217.7|91242.7|91217.7|91236.8|91211.8|49
1642606500000|2022-01-19 15:35:00|91243|91218|91238|91213|91243.9|91218.9|91235.7|91210.7|58
1642606510000|2022-01-19 15:35:10|91238.4|91213.4|91237.4|91212.4|91238.6|91213.6|91236.8|91211.8|30
1642606520000|2022-01-19 15:35:20|91237.3|91212.3|91230.1|91205.1|91237.4|91212.4|91228.3|91203.3|52
1642606530000|2022-01-19 15:35:30|91231.8|91206.8|91223.7|91198.7|91232.7|91207.7|91223.5|91198.5|52
1642606540000|2022-01-19 15:35:40|91223.2|91198.2|91228.4|91203.4|91228.4|91203.4|91223.1|91198.1|45
1642606550000|2022-01-19 15:35:50|91228.1|91203.1|91223.7|91198.7|91228.3|91203.3|91222.9|91197.9|42
1642606560000|2022-01-19 15:36:00|91224.1|91199.1|91224.1|91199.1|91225.2|91200.2|91223.4|91198.4|35
1642606570000|2022-01-19 15:36:10|91224.6|91199.6|91225.7|91200.7|91225.8|91200.8|91220.4|91195.4|45
1642606580000|2022-01-19 15:36:20|91226.3|91201.3|91226.2|91201.2|91226.3|91201.3|91224.9|91199.9|39
1642606590000|2022-01-19 15:36:30|91226.1|91201.1|91228|91203|91228.8|91203.8|91225.5|91200.5|38
1642606600000|2022-01-19 15:36:40|91227.8|91202.8|91238.7|91213.7|91239.1|91214.1|91227.1|91202.1|49
1642606610000|2022-01-19 15:36:50|91238.8|91213.8|91234.2|91209.2|91241.1|91216.1|91232.5|91207.5|53
1642606620000|2022-01-19 15:37:00|91234.9|91209.9|91234.5|91209.5|91235.5|91210.5|91232.6|91207.6|42
1642606630000|2022-01-19 15:37:10|91234.9|91209.9|91237.2|91212.2|91239.1|91214.1|91230.1|91205.1|54
1642606640000|2022-01-19 15:37:20|91237.3|91212.3|91244.2|91219.2|91245.8|91220.8|91234.5|91209.5|66
1642606650000|2022-01-19 15:37:30|91244.6|91219.6|91246.1|91221.1|91254.6|91229.6|91244.4|91219.4|67
1642606660000|2022-01-19 15:37:40|91246.5|91221.5|91243.4|91218.4|91250.4|91225.4|91242.8|91217.8|60
1642606670000|2022-01-19 15:37:50|91243.6|91218.6|91251|91226|91254.5|91229.5|91242.8|91217.8|56
1642606680000|2022-01-19 15:38:00|91250.3|91225.3|91249.1|91224.1|91250.3|91225.3|91246.5|91221.5|54
1642606690000|2022-01-19 15:38:10|91249.6|91224.6|91247.3|91222.3|91249.7|91224.7|91247.1|91222.1|52
1642606700000|2022-01-19 15:38:20|91247.1|91222.1|91245.4|91220.4|91248.3|91223.3|91243.7|91218.7|45
1642606710000|2022-01-19 15:38:30|91245.7|91220.7|91244.8|91219.8|91246.6|91221.6|91242.7|91217.7|37
1642606720000|2022-01-19 15:38:40|91244.5|91219.5|91238.8|91213.8|91247.1|91222.1|91236.9|91211.9|49
1642606730000|2022-01-19 15:38:50|91237.6|91212.6|91228.6|91203.6|91237.6|91212.6|91222.7|91197.7|67
1642606740000|2022-01-19 15:39:00|91228.1|91203.1|91226.5|91201.5|91228.1|91203.1|91223|91198|52
1642606750000|2022-01-19 15:39:10|91226.2|91201.2|91237.5|91212.5|91238.5|91213.5|91225.6|91200.6|51
1642606760000|2022-01-19 15:39:20|91237.6|91212.6|91241.4|91216.4|91244.6|91219.6|91236.2|91211.2|57
1642606770000|2022-01-19 15:39:30|91242.4|91217.4|91253.6|91228.6|91255.2|91230.2|91242.4|91217.4|63
1642606780000|2022-01-19 15:39:40|91253.8|91228.8|91254.6|91229.6|91258.9|91233.9|91250.2|91225.2|55
1642606790000|2022-01-19 15:39:50|91255.5|91230.5|91249.7|91224.7|91255.6|91230.6|91249.7|91224.7|49
1642606800000|2022-01-19 15:40:00|91250.2|91225.2|91249.9|91224.9|91251.6|91226.6|91247.9|91222.9|45
1642606810000|2022-01-19 15:40:10|91249.6|91224.6|91255.4|91230.4|91255.4|91230.4|91248.6|91223.6|45
1642606820000|2022-01-19 15:40:20|91255|91230|91256.6|91231.6|91258.8|91233.8|91254.3|91229.3|52
1642606830000|2022-01-19 15:40:30|91257.2|91232.2|91249.6|91224.6|91258.9|91233.9|91249.6|91224.6|49
1642606840000|2022-01-19 15:40:40|91249.3|91224.3|91256.5|91231.5|91256.7|91231.7|91248.3|91223.3|43
1642606850000|2022-01-19 15:40:50|91259.1|91234.1|91266.8|91241.8|91271.5|91246.5|91259.1|91234.1|61
1642606860000|2022-01-19 15:41:00|91265.7|91240.7|91258.8|91233.8|91265.8|91240.8|91257.2|91232.2|52
1642606870000|2022-01-19 15:41:10|91258.7|91233.7|91267|91242|91267.2|91242.2|91255.7|91230.7|54
1642606880000|2022-01-19 15:41:20|91265.2|91240.2|91268.9|91243.9|91268.9|91243.9|91265|91240|48
1642606890000|2022-01-19 15:41:30|91267.9|91242.9|91264.8|91239.8|91270.1|91245.1|91264.8|91239.8|48
1642606900000|2022-01-19 15:41:40|91264|91239|91268.1|91243.1|91270.4|91245.4|91263.7|91238.7|57
1642606910000|2022-01-19 15:41:50|91268|91243|91263.7|91238.7|91268.1|91243.1|91262.5|91237.5|41
1642606920000|2022-01-19 15:42:00|91263.5|91238.5|91267.3|91242.3|91267.3|91242.3|91262.3|91237.3|44
1642606930000|2022-01-19 15:42:10|91267.1|91242.1|91270.8|91245.8|91272.3|91247.3|91266.7|91241.7|40
1642606940000|2022-01-19 15:42:20|91271.2|91246.2|91264.2|91239.2|91271.2|91246.2|91262.9|91237.9|47
1642606950000|2022-01-19 15:42:30|91264.3|91239.3|91261.4|91236.4|91264.3|91239.3|91255.1|91230.1|48
1642606960000|2022-01-19 15:42:40|91261.7|91236.7|91263|91238|91264.9|91239.9|91260.9|91235.9|35
1642606970000|2022-01-19 15:42:50|91264|91239|91259.8|91234.8|91264.4|91239.4|91259.8|91234.8|38
1642606980000|2022-01-19 15:43:00|91259.9|91234.9|91258.6|91233.6|91261.3|91236.3|91257.7|91232.7|34
1642606990000|2022-01-19 15:43:10|91258|91233|91247.1|91222.1|91258.2|91233.2|91242|91217|46
1642607000000|2022-01-19 15:43:20|91246.2|91221.2|91247.5|91222.5|91247.6|91222.6|91243.7|91218.7|41
1642607010000|2022-01-19 15:43:30|91246.9|91221.9|91247.2|91222.2|91247.4|91222.4|91246.2|91221.2|25
1642607020000|2022-01-19 15:43:40|91246.4|91221.4|91245.8|91220.8|91247|91222|91245.8|91220.8|27
1642607030000|2022-01-19 15:43:50|91245.6|91220.6|91242.8|91217.8|91247.1|91222.1|91242|91217|41
1642607040000|2022-01-19 15:44:00|91243.7|91218.7|91236.1|91211.1|91243.7|91218.7|91234.2|91209.2|45
1642607050000|2022-01-19 15:44:10|91235.7|91210.7|91258.2|91233.2|91258.2|91233.2|91228.5|91203.5|62
1642607060000|2022-01-19 15:44:20|91258.4|91233.4|91250.8|91225.8|91258.6|91233.6|91249.3|91224.3|58
1642607070000|2022-01-19 15:44:30|91252.3|91227.3|91246.6|91221.6|91254|91229|91243.4|91218.4|42
1642607080000|2022-01-19 15:44:40|91247.6|91222.6|91254.8|91229.8|91255|91230|91246.1|91221.1|57
1642607090000|2022-01-19 15:44:50|91254.3|91229.3|91254.3|91229.3|91257.2|91232.2|91252.9|91227.9|40
1642607100000|2022-01-19 15:45:00|91255.2|91230.2|91254.2|91229.2|91255.3|91230.3|91251.8|91226.8|52
1642607110000|2022-01-19 15:45:10|91254.3|91229.3|91257.4|91232.4|91257.7|91232.7|91251.8|91226.8|51
1642607120000|2022-01-19 15:45:20|91257|91232|91253.8|91228.8|91260.1|91235.1|91253.7|91228.7|48
1642607130000|2022-01-19 15:45:30|91252.3|91227.3|91254.4|91229.4|91255.6|91230.6|91248.9|91223.9|48
1642607140000|2022-01-19 15:45:40|91254.5|91229.5|91251.6|91226.6|91255.2|91230.2|91251.3|91226.3|38
1642607150000|2022-01-19 15:45:50|91253.4|91228.4|91250.7|91225.7|91254.7|91229.7|91250|91225|50
1642607160000|2022-01-19 15:46:00|91250.9|91225.9|91248.2|91223.2|91251|91226|91247.3|91222.3|42
1642607170000|2022-01-19 15:46:10|91248.3|91223.3|91253.1|91228.1|91254|91229|91247.9|91222.9|31
1642607180000|2022-01-19 15:46:20|91253.5|91228.5|91242.3|91217.3|91253.6|91228.6|91242.3|91217.3|46
1642607190000|2022-01-19 15:46:30|91242.2|91217.2|91236|91211|91242.6|91217.6|91235.8|91210.8|59
1642607200000|2022-01-19 15:46:40|91236.5|91211.5|91230.7|91205.7|91236.5|91211.5|91229.4|91204.4|48
1642607210000|2022-01-19 15:46:50|91230.4|91205.4|91227.5|91202.5|91232.1|91207.1|91224.9|91199.9|36
1642607220000|2022-01-19 15:47:00|91226.9|91201.9|91231.5|91206.5|91231.5|91206.5|91223.9|91198.9|55
1642607230000|2022-01-19 15:47:10|91231.6|91206.6|91236.5|91211.5|91241.2|91216.2|91231.6|91206.6|58
1642607240000|2022-01-19 15:47:20|91236|91211|91230.3|91205.3|91236.8|91211.8|91230.3|91205.3|49
1642607250000|2022-01-19 15:47:30|91230.7|91205.7|91231.1|91206.1|91232|91207|91228|91203|50
1642607260000|2022-01-19 15:47:40|91231.2|91206.2|91236.4|91211.4|91236.4|91211.4|91230|91205|42
1642607270000|2022-01-19 15:47:50|91235.9|91210.9|91236.7|91211.7|91236.7|91211.7|91233.6|91208.6|36
1642607280000|2022-01-19 15:48:00|91236.8|91211.8|91237.3|91212.3|91242.6|91217.6|91236.3|91211.3|39
1642607290000|2022-01-19 15:48:10|91237|91212|91240.2|91215.2|91242.8|91217.8|91236.5|91211.5|46
1642607300000|2022-01-19 15:48:20|91239.6|91214.6|91244.4|91219.4|91248.6|91223.6|91239.6|91214.6|48
1642607310000|2022-01-19 15:48:30|91245.9|91220.9|91244.7|91219.7|91246.9|91221.9|91241.3|91216.3|46
1642607320000|2022-01-19 15:48:40|91244.5|91219.5|91233.7|91208.7|91247.2|91222.2|91233.4|91208.4|49
1642607330000|2022-01-19 15:48:50|91233.8|91208.8|91239.7|91214.7|91240.1|91215.1|91233.2|91208.2|42
1642607340000|2022-01-19 15:49:00|91240.1|91215.1|91237.3|91212.3|91240.1|91215.1|91235.8|91210.8|47
1642607350000|2022-01-19 15:49:10|91237|91212|91242.5|91217.5|91245.1|91220.1|91236.9|91211.9|47
1642607360000|2022-01-19 15:49:20|91243.1|91218.1|91238.2|91213.2|91243.1|91218.1|91238.1|91213.1|47
1642607370000|2022-01-19 15:49:30|91238.5|91213.5|91237.1|91212.1|91238.9|91213.9|91235.8|91210.8|51
1642607380000|2022-01-19 15:49:40|91237.2|91212.2|91237.1|91212.1|91243.5|91218.5|91235.3|91210.3|52
1642607390000|2022-01-19 15:49:50|91237.7|91212.7|91233.9|91208.9|91239.3|91214.3|91231.3|91206.3|51
1642607400000|2022-01-19 15:50:00|91234|91209|91239|91214|91239.2|91214.2|91231.9|91206.9|51
1642607410000|2022-01-19 15:50:10|91239.4|91214.4|91237.2|91212.2|91248.3|91223.3|91237.2|91212.2|51
1642607420000|2022-01-19 15:50:20|91237.4|91212.4|91226.2|91201.2|91237.6|91212.6|91226.2|91201.2|66
1642607430000|2022-01-19 15:50:30|91226.4|91201.4|91226|91201|91230.4|91205.4|91225.9|91200.9|46
1642607440000|2022-01-19 15:50:40|91225.9|91200.9|91223|91198|91226.4|91201.4|91222.8|91197.8|40
1642607450000|2022-01-19 15:50:50|91222.9|91197.9|91212.4|91187.4|91223|91198|91212.4|91187.4|45
1642607460000|2022-01-19 15:51:00|91211.9|91186.9|91213.9|91188.9|91215.8|91190.8|91211.4|91186.4|50
1642607470000|2022-01-19 15:51:10|91213.7|91188.7|91210.7|91185.7|91214.4|91189.4|91207.5|91182.5|47
1642607480000|2022-01-19 15:51:20|91210.3|91185.3|91213.5|91188.5|91213.5|91188.5|91208.5|91183.5|45
1642607490000|2022-01-19 15:51:30|91213.9|91188.9|91212.6|91187.6|91217.6|91192.6|91211.7|91186.7|44
1642607500000|2022-01-19 15:51:40|91212.4|91187.4|91211.4|91186.4|91213.8|91188.8|91209.7|91184.7|49
1642607510000|2022-01-19 15:51:50|91211.1|91186.1|91206|91181|91211.2|91186.2|91203.4|91178.4|55
1642607520000|2022-01-19 15:52:00|91204.8|91179.8|91207.7|91182.7|91209.3|91184.3|91204.8|91179.8|49
1642607530000|2022-01-19 15:52:10|91207.8|91182.8|91178.6|91153.6|91207.8|91182.8|91178|91153|62
1642607540000|2022-01-19 15:52:20|91178.2|91153.2|91170.5|91145.5|91178.4|91153.4|91167.3|91142.3|57
1642607550000|2022-01-19 15:52:30|91169.7|91144.7|91154.7|91129.7|91170.2|91145.2|91150|91125|69
1642607560000|2022-01-19 15:52:40|91154.8|91129.8|91149.8|91124.8|91155.5|91130.5|91149.8|91124.8|51
1642607570000|2022-01-19 15:52:50|91152.2|91127.2|91164.4|91139.4|91165.1|91140.1|91152.2|91127.2|57
1642607580000|2022-01-19 15:53:00|91165|91140|91166.5|91141.5|91170.1|91145.1|91165|91140|55
1642607590000|2022-01-19 15:53:10|91166.6|91141.6|91174.4|91149.4|91176.9|91151.9|91166.4|91141.4|62
1642607600000|2022-01-19 15:53:20|91174.6|91149.6|91172.9|91147.9|91176.1|91151.1|91172.3|91147.3|49
1642607610000|2022-01-19 15:53:30|91174.6|91149.6|91172.1|91147.1|91175.6|91150.6|91170.8|91145.8|54
1642607620000|2022-01-19 15:53:40|91172.2|91147.2|91171.7|91146.7|91175.1|91150.1|91167.2|91142.2|56
1642607630000|2022-01-19 15:53:50|91172.2|91147.2|91172|91147|91173.3|91148.3|91170.6|91145.6|50
1642607640000|2022-01-19 15:54:00|91171.8|91146.8|91170.5|91145.5|91171.9|91146.9|91165.2|91140.2|56
1642607650000|2022-01-19 15:54:10|91171.4|91146.4|91183.3|91158.3|91184.3|91159.3|91171.4|91146.4|61
1642607660000|2022-01-19 15:54:20|91182.9|91157.9|91181.5|91156.5|91183.5|91158.5|91178.9|91153.9|42
1642607670000|2022-01-19 15:54:30|91181.9|91156.9|91189.1|91164.1|91189.2|91164.2|91181.9|91156.9|53
1642607680000|2022-01-19 15:54:40|91189.7|91164.7|91190.5|91165.5|91192.6|91167.6|91187.8|91162.8|49
1642607690000|2022-01-19 15:54:50|91190.2|91165.2|91183.1|91158.1|91190.2|91165.2|91183.1|91158.1|49
1642607700000|2022-01-19 15:55:00|91183.5|91158.5|91172.4|91147.4|91184.7|91159.7|91172.4|91147.4|60
1642607710000|2022-01-19 15:55:10|91173.4|91148.4|91165.9|91140.9|91176.3|91151.3|91158.7|91133.7|61
1642607720000|2022-01-19 15:55:20|91164.5|91139.5|91154|91129|91167.3|91142.3|91153.9|91128.9|54
1642607730000|2022-01-19 15:55:30|91153.5|91128.5|91142.1|91117.1|91153.7|91128.7|91141.9|91116.9|58
1642607740000|2022-01-19 15:55:40|91143|91118|91146.8|91121.8|91150.5|91125.5|91141.9|91116.9|59
1642607750000|2022-01-19 15:55:50|91145.6|91120.6|91142.8|91117.8|91148.1|91123.1|91138|91113|64
1642607760000|2022-01-19 15:56:00|91143.6|91118.6|91124.8|91099.8|91148.5|91123.5|91124.8|91099.8|64
1642607770000|2022-01-19 15:56:10|91119.6|91094.6|91116.8|91091.8|91119.6|91094.6|91107|91082|68
1642607780000|2022-01-19 15:56:20|91116|91091|91111.6|91086.6|91116.8|91091.8|91110.3|91085.3|59
1642607790000|2022-01-19 15:56:30|91111.9|91086.9|91118.9|91093.9|91121.9|91096.9|91110.8|91085.8|60
1642607800000|2022-01-19 15:56:40|91118.7|91093.7|91131.1|91106.1|91131.2|91106.2|91117.6|91092.6|60
1642607810000|2022-01-19 15:56:50|91130.8|91105.8|91132.5|91107.5|91132.5|91107.5|91126.5|91101.5|52
1642607820000|2022-01-19 15:57:00|91132.7|91107.7|91130.6|91105.6|91133.5|91108.5|91127.4|91102.4|49
1642607830000|2022-01-19 15:57:10|91132|91107|91127.6|91102.6|91137|91112|91127.1|91102.1|55
1642607840000|2022-01-19 15:57:20|91128.9|91103.9|91132.2|91107.2|91135.9|91110.9|91127.2|91102.2|58
1642607850000|2022-01-19 15:57:30|91131.3|91106.3|91128.7|91103.7|91133.5|91108.5|91128.3|91103.3|66
1642607860000|2022-01-19 15:57:40|91130.1|91105.1|91122.1|91097.1|91130.1|91105.1|91120.7|91095.7|62
1642607870000|2022-01-19 15:57:50|91122|91097|91118.8|91093.8|91125.4|91100.4|91115.6|91090.6|65
1642607880000|2022-01-19 15:58:00|91118.9|91093.9|91135.1|91110.1|91137.1|91112.1|91118.9|91093.9|63
1642607890000|2022-01-19 15:58:10|91135.4|91110.4|91146.5|91121.5|91146.5|91121.5|91127.6|91102.6|63
1642607900000|2022-01-19 15:58:20|91146.3|91121.3|91158.3|91133.3|91162.6|91137.6|91145|91120|63
1642607910000|2022-01-19 15:58:30|91158.1|91133.1|91165.6|91140.6|91165.6|91140.6|91151.9|91126.9|65
1642607920000|2022-01-19 15:58:40|91166|91141|91163.5|91138.5|91168.6|91143.6|91159|91134|56
1642607930000|2022-01-19 15:58:50|91162.7|91137.7|91153.3|91128.3|91163.2|91138.2|91151.7|91126.7|68
1642607940000|2022-01-19 15:59:00|91153.1|91128.1|91151.1|91126.1|91153.7|91128.7|91149.1|91124.1|58
1642607950000|2022-01-19 15:59:10|91151|91126|91152.1|91127.1|91152.1|91127.1|91146.4|91121.4|69
1642607960000|2022-01-19 15:59:20|91152.3|91127.3|91151.5|91126.5|91158.1|91133.1|91151.5|91126.5|66
1642607970000|2022-01-19 15:59:30|91151.3|91126.3|91151.6|91126.6|91152.9|91127.9|91147.8|91122.8|57
1642607980000|2022-01-19 15:59:40|91150.2|91125.2|91136.3|91111.3|91150.2|91125.2|91130.4|91105.4|61
1642607990000|2022-01-19 15:59:50|91135.9|91110.9|91138.9|91113.9|91138.9|91113.9|91132.4|91107.4|62
1642608000000|2022-01-19 16:00:00|91135.6|91110.6|91134.1|91109.1|91137|91112|91130.9|91105.9|58
1642608010000|2022-01-19 16:00:10|91133.8|91108.8|91126.5|91101.5|91133.8|91108.8|91125.1|91100.1|62
1642608020000|2022-01-19 16:00:20|91125.7|91100.7|91121|91096|91126.3|91101.3|91116.8|91091.8|60
1642608030000|2022-01-19 16:00:30|91121.3|91096.3|91123.5|91098.5|91124.5|91099.5|91120.4|91095.4|53
1642608040000|2022-01-19 16:00:40|91123.3|91098.3|91112|91087|91123.8|91098.8|91111.5|91086.5|58
1642608050000|2022-01-19 16:00:50|91112.3|91087.3|91129|91104|91129|91104|91112.3|91087.3|63
1642608060000|2022-01-19 16:01:00|91129.1|91104.1|91126.7|91101.7|91129.1|91104.1|91118.6|91093.6|55
1642608070000|2022-01-19 16:01:10|91126.4|91101.4|91119.4|91094.4|91126.9|91101.9|91119.4|91094.4|53
1642608080000|2022-01-19 16:01:20|91119.8|91094.8|91117.1|91092.1|91119.8|91094.8|91112.3|91087.3|62
1642608090000|2022-01-19 16:01:30|91117.6|91092.6|91109.1|91084.1|91122.9|91097.9|91107.5|91082.5|69
1642608100000|2022-01-19 16:01:40|91109.3|91084.3|91117.5|91092.5|91117.5|91092.5|91109.3|91084.3|61
1642608110000|2022-01-19 16:01:50|91117.3|91092.3|91149|91124|91155.9|91130.9|91117.2|91092.2|73
1642608120000|2022-01-19 16:02:00|91150.3|91125.3|91164|91139|91164.3|91139.3|91150.3|91125.3|65
1642608130000|2022-01-19 16:02:10|91163.9|91138.9|91162.9|91137.9|91171|91146|91162.2|91137.2|58
1642608140000|2022-01-19 16:02:20|91163.3|91138.3|91156|91131|91170.8|91145.8|91154.9|91129.9|62
1642608150000|2022-01-19 16:02:30|91156.2|91131.2|91157.7|91132.7|91160.9|91135.9|91155|91130|49
1642608160000|2022-01-19 16:02:40|91157.6|91132.6|91170.7|91145.7|91174.4|91149.4|91157.6|91132.6|47
1642608170000|2022-01-19 16:02:50|91170.2|91145.2|91167.4|91142.4|91170.2|91145.2|91165.8|91140.8|52
1642608180000|2022-01-19 16:03:00|91167.2|91142.2|91160.5|91135.5|91171.2|91146.2|91160.5|91135.5|61
1642608190000|2022-01-19 16:03:10|91160.7|91135.7|91161.7|91136.7|91162.1|91137.1|91159.6|91134.6|53
1642608200000|2022-01-19 16:03:20|91162.2|91137.2|91160.3|91135.3|91165.4|91140.4|91158.3|91133.3|44
1642608210000|2022-01-19 16:03:30|91158.8|91133.8|91145.2|91120.2|91159.2|91134.2|91144.3|91119.3|51
1642608220000|2022-01-19 16:03:40|91145.3|91120.3|91142.7|91117.7|91147.3|91122.3|91139.1|91114.1|56
1642608230000|2022-01-19 16:03:50|91142.5|91117.5|91142.3|91117.3|91142.8|91117.8|91137.5|91112.5|50
1642608240000|2022-01-19 16:04:00|91142|91117|91142.4|91117.4|91144.1|91119.1|91140.9|91115.9|51
1642608250000|2022-01-19 16:04:10|91142|91117|91146|91121|91150.2|91125.2|91141.6|91116.6|42
1642608260000|2022-01-19 16:04:20|91145.4|91120.4|91152.5|91127.5|91155.2|91130.2|91144.7|91119.7|54
1642608270000|2022-01-19 16:04:30|91153.1|91128.1|91150.8|91125.8|91153.4|91128.4|91143.7|91118.7|58
1642608280000|2022-01-19 16:04:40|91150.7|91125.7|91149.7|91124.7|91153.5|91128.5|91147.7|91122.7|51
1642608290000|2022-01-19 16:04:50|91149.1|91124.1|91152.4|91127.4|91154.3|91129.3|91147|91122|50
1642608300000|2022-01-19 16:05:00|91154|91129|91166.7|91141.7|91168|91143|91153.8|91128.8|55
1642608310000|2022-01-19 16:05:10|91169.9|91144.9|91182.1|91157.1|91182.6|91157.6|91169.9|91144.9|48
1642608320000|2022-01-19 16:05:20|91181.9|91156.9|91181.1|91156.1|91184.5|91159.5|91180.7|91155.7|51
1642608330000|2022-01-19 16:05:30|91180.9|91155.9|91180.6|91155.6|91182.9|91157.9|91179.3|91154.3|50
1642608340000|2022-01-19 16:05:40|91181.3|91156.3|91173.9|91148.9|91181.3|91156.3|91173.8|91148.8|37
1642608350000|2022-01-19 16:05:50|91174|91149|91177.3|91152.3|91178.6|91153.6|91173.5|91148.5|48
1642608360000|2022-01-19 16:06:00|91178.2|91153.2|91181|91156|91183.1|91158.1|91177.9|91152.9|48
1642608370000|2022-01-19 16:06:10|91180.6|91155.6|91176.8|91151.8|91183.4|91158.4|91176.8|91151.8|42
1642608380000|2022-01-19 16:06:20|91176.5|91151.5|91180.4|91155.4|91183.5|91158.5|91176.5|91151.5|42
1642608390000|2022-01-19 16:06:30|91180.3|91155.3|91186.6|91161.6|91188.6|91163.6|91180.3|91155.3|56
1642608400000|2022-01-19 16:06:40|91186.4|91161.4|91183.9|91158.9|91187.5|91162.5|91182.2|91157.2|49
1642608410000|2022-01-19 16:06:50|91183.2|91158.2|91181|91156|91186.8|91161.8|91176.8|91151.8|53
1642608420000|2022-01-19 16:07:00|91180.9|91155.9|91180.1|91155.1|91180.9|91155.9|91178.6|91153.6|38
1642608430000|2022-01-19 16:07:10|91179.7|91154.7|91177.8|91152.8|91180.2|91155.2|91174|91149|34
1642608440000|2022-01-19 16:07:20|91180.1|91155.1|91188.5|91163.5|91188.5|91163.5|91177.5|91152.5|53
1642608450000|2022-01-19 16:07:30|91187.8|91162.8|91196.4|91171.4|91197.2|91172.2|91187.8|91162.8|58
1642608460000|2022-01-19 16:07:40|91195.5|91170.5|91206|91181|91206.6|91181.6|91195|91170|48
1642608470000|2022-01-19 16:07:50|91207.3|91182.3|91203|91178|91209.9|91184.9|91200.1|91175.1|65
1642608480000|2022-01-19 16:08:00|91203.3|91178.3|91202.1|91177.1|91203.3|91178.3|91197.7|91172.7|54
1642608490000|2022-01-19 16:08:10|91202.9|91177.9|91210|91185|91211.9|91186.9|91202.9|91177.9|55
1642608500000|2022-01-19 16:08:20|91210.3|91185.3|91215.6|91190.6|91215.6|91190.6|91209.7|91184.7|53
1642608510000|2022-01-19 16:08:30|91215.7|91190.7|91213.7|91188.7|91215.7|91190.7|91204.7|91179.7|58
1642608520000|2022-01-19 16:08:40|91212.5|91187.5|91218.2|91193.2|91218.5|91193.5|91208.1|91183.1|51
1642608530000|2022-01-19 16:08:50|91218.6|91193.6|91218.8|91193.8|91218.8|91193.8|91212.5|91187.5|50
1642608540000|2022-01-19 16:09:00|91218.2|91193.2|91192.6|91167.6|91218.2|91193.2|91192.4|91167.4|54
1642608550000|2022-01-19 16:09:10|91192.5|91167.5|91152.9|91127.9|91192.5|91167.5|91152.9|91127.9|58
1642608560000|2022-01-19 16:09:20|91153.5|91128.5|91144.3|91119.3|91153.5|91128.5|91144.3|91119.3|55
1642608570000|2022-01-19 16:09:30|91144.4|91119.4|91139.9|91114.9|91146.1|91121.1|91139.5|91114.5|42
1642608580000|2022-01-19 16:09:40|91140.2|91115.2|91146|91121|91146|91121|91138.9|91113.9|32
1642608590000|2022-01-19 16:09:50|91145.1|91120.1|91149.5|91124.5|91152|91127|91144|91119|42
1642608600000|2022-01-19 16:10:00|91148.7|91123.7|91157.8|91132.8|91158.1|91133.1|91148.5|91123.5|42
1642608610000|2022-01-19 16:10:10|91157.6|91132.6|91168.2|91143.2|91169.1|91144.1|91157.6|91132.6|50
1642608620000|2022-01-19 16:10:20|91167.1|91142.1|91173.4|91148.4|91173.6|91148.6|91166.9|91141.9|53
1642608630000|2022-01-19 16:10:30|91172.8|91147.8|91173.9|91148.9|91177.1|91152.1|91172.7|91147.7|50
1642608640000|2022-01-19 16:10:40|91174.1|91149.1|91172.1|91147.1|91175.7|91150.7|91170.7|91145.7|47
1642608650000|2022-01-19 16:10:50|91172.3|91147.3|91173.1|91148.1|91176.1|91151.1|91172.3|91147.3|47
1642608660000|2022-01-19 16:11:00|91173.3|91148.3|91176.6|91151.6|91177.7|91152.7|91171|91146|46
1642608670000|2022-01-19 16:11:10|91176.3|91151.3|91177.5|91152.5|91177.5|91152.5|91175.8|91150.8|39
1642608680000|2022-01-19 16:11:20|91177.4|91152.4|91182.5|91157.5|91183|91158|91176.1|91151.1|30
1642608690000|2022-01-19 16:11:30|91182.3|91157.3|91179.2|91154.2|91182.8|91157.8|91179.1|91154.1|40
1642608700000|2022-01-19 16:11:40|91178.7|91153.7|91174.6|91149.6|91179.5|91154.5|91173.9|91148.9|47
1642608710000|2022-01-19 16:11:50|91174.4|91149.4|91178.8|91153.8|91179.4|91154.4|91170.3|91145.3|48
1642608720000|2022-01-19 16:12:00|91178.9|91153.9|91174.2|91149.2|91178.9|91153.9|91171.9|91146.9|41
1642608730000|2022-01-19 16:12:10|91174.5|91149.5|91179.8|91154.8|91180.5|91155.5|91173|91148|40
1642608740000|2022-01-19 16:12:20|91178.9|91153.9|91174.5|91149.5|91180.7|91155.7|91174.2|91149.2|39
1642608750000|2022-01-19 16:12:30|91174.7|91149.7|91174.9|91149.9|91175.8|91150.8|91173.3|91148.3|37
1642608760000|2022-01-19 16:12:40|91174.3|91149.3|91170|91145|91176.9|91151.9|91169.8|91144.8|44
1642608770000|2022-01-19 16:12:50|91169.8|91144.8|91166.4|91141.4|91170.1|91145.1|91166.1|91141.1|30
1642608780000|2022-01-19 16:13:00|91166.7|91141.7|91163.5|91138.5|91166.9|91141.9|91162.2|91137.2|34
1642608790000|2022-01-19 16:13:10|91163.4|91138.4|91158.4|91133.4|91164.3|91139.3|91158.4|91133.4|33
1642608800000|2022-01-19 16:13:20|91158.6|91133.6|91149.9|91124.9|91158.9|91133.9|91149.9|91124.9|53
1642608810000|2022-01-19 16:13:30|91149.7|91124.7|91142.6|91117.6|91150.2|91125.2|91142.6|91117.6|49
1642608820000|2022-01-19 16:13:40|91142.8|91117.8|91144.5|91119.5|91144.8|91119.8|91141|91116|41
1642608830000|2022-01-19 16:13:50|91144.7|91119.7|91145.7|91120.7|91145.8|91120.8|91144.7|91119.7|24
1642608840000|2022-01-19 16:14:00|91145.8|91120.8|91141.4|91116.4|91145.8|91120.8|91141.4|91116.4|33
1642608850000|2022-01-19 16:14:10|91140.8|91115.8|91145.1|91120.1|91146.4|91121.4|91140.8|91115.8|38
1642608860000|2022-01-19 16:14:20|91145.3|91120.3|91145.2|91120.2|91145.5|91120.5|91144.5|91119.5|21
1642608870000|2022-01-19 16:14:30|91144.7|91119.7|91145.7|91120.7|91146.8|91121.8|91144.7|91119.7|12
1642608880000|2022-01-19 16:14:40|91145.6|91120.6|91146.6|91121.6|91146.6|91121.6|91145.3|91120.3|25
1642608890000|2022-01-19 16:14:50|91150.3|91125.3|91148.5|91123.5|91151.5|91126.5|91147.7|91122.7|41
1642608900000|2022-01-19 16:15:00|91148.9|91123.9|91139.4|91114.4|91148.9|91123.9|91139.1|91114.1|44
1642608910000|2022-01-19 16:15:10|91140.3|91115.3|91125.8|91100.8|91141.3|91116.3|91124.3|91099.3|41
1642608920000|2022-01-19 16:15:20|91125.7|91100.7|91124.3|91099.3|91126.7|91101.7|91124.2|91099.2|45
1642608930000|2022-01-19 16:15:30|91124.5|91099.5|91127.7|91102.7|91127.8|91102.8|91124.5|91099.5|31
1642608940000|2022-01-19 16:15:40|91127.5|91102.5|91127.2|91102.2|91128|91103|91126.8|91101.8|26
1642608950000|2022-01-19 16:15:50|91126.2|91101.2|91121.6|91096.6|91127.1|91102.1|91120.2|91095.2|42
1642608960000|2022-01-19 16:16:00|91120.9|91095.9|91121.2|91096.2|91122.9|91097.9|91120.8|91095.8|34
1642608970000|2022-01-19 16:16:10|91121.1|91096.1|91123.5|91098.5|91126.7|91101.7|91118.4|91093.4|40
1642608980000|2022-01-19 16:16:20|91124.1|91099.1|91121.2|91096.2|91124.1|91099.1|91120.1|91095.1|24
1642608990000|2022-01-19 16:16:30|91121|91096|91122.3|91097.3|91123.7|91098.7|91120.7|91095.7|41
1642609000000|2022-01-19 16:16:40|91122.4|91097.4|91120.4|91095.4|91122.4|91097.4|91115.6|91090.6|45
1642609010000|2022-01-19 16:16:50|91121|91096|91130.3|91105.3|91133|91108|91119.5|91094.5|54
1642609020000|2022-01-19 16:17:00|91131.4|91106.4|91122.4|91097.4|91131.4|91106.4|91120|91095|55
1642609030000|2022-01-19 16:17:10|91122.3|91097.3|91111.3|91086.3|91124.2|91099.2|91107.9|91082.9|54
1642609040000|2022-01-19 16:17:20|91111.9|91086.9|91109|91084|91113.2|91088.2|91106.2|91081.2|50
1642609050000|2022-01-19 16:17:30|91109.1|91084.1|91096.1|91071.1|91112.1|91087.1|91095.7|91070.7|42
1642609060000|2022-01-19 16:17:40|91095.9|91070.9|91089.6|91064.6|91099.8|91074.8|91089.1|91064.1|45
1642609070000|2022-01-19 16:17:50|91089.8|91064.8|91085.5|91060.5|91091.3|91066.3|91084.9|91059.9|46
1642609080000|2022-01-19 16:18:00|91087.6|91062.6|91085.9|91060.9|91090.1|91065.1|91083.6|91058.6|36
1642609090000|2022-01-19 16:18:10|91085.6|91060.6|91090.6|91065.6|91092.2|91067.2|91084.9|91059.9|52
1642609100000|2022-01-19 16:18:20|91086.7|91061.7|91083.5|91058.5|91091.2|91066.2|91082|91057|47
1642609110000|2022-01-19 16:18:30|91084.7|91059.7|91088.1|91063.1|91088.6|91063.6|91084.7|91059.7|36
1642609120000|2022-01-19 16:18:40|91088.7|91063.7|91084.3|91059.3|91090.5|91065.5|91083.4|91058.4|38
1642609130000|2022-01-19 16:18:50|91084|91059|91084.8|91059.8|91085.8|91060.8|91081.9|91056.9|43
1642609140000|2022-01-19 16:19:00|91085|91060|91091.9|91066.9|91091.9|91066.9|91085|91060|44
1642609150000|2022-01-19 16:19:10|91093.2|91068.2|91098.3|91073.3|91102.8|91077.8|91092.6|91067.6|57
1642609160000|2022-01-19 16:19:20|91097.5|91072.5|91098.4|91073.4|91099.4|91074.4|91097.5|91072.5|40
1642609170000|2022-01-19 16:19:30|91098.3|91073.3|91095.8|91070.8|91098.6|91073.6|91093.6|91068.6|35
1642609180000|2022-01-19 16:19:40|91096.2|91071.2|91094.6|91069.6|91099.1|91074.1|91094.3|91069.3|46
1642609190000|2022-01-19 16:19:50|91095|91070|91095.4|91070.4|91096.3|91071.3|91094.6|91069.6|32
1642609200000|2022-01-19 16:20:00|91095.3|91070.3|91099.7|91074.7|91100|91075|91093.9|91068.9|33
1642609210000|2022-01-19 16:20:10|91100.1|91075.1|91095.3|91070.3|91100.8|91075.8|91095.3|91070.3|38
1642609220000|2022-01-19 16:20:20|91095.5|91070.5|91104.1|91079.1|91104.2|91079.2|91095.2|91070.2|56
1642609230000|2022-01-19 16:20:30|91104.3|91079.3|91109.3|91084.3|91109.3|91084.3|91103.4|91078.4|21
1642609240000|2022-01-19 16:20:40|91109.6|91084.6|91107.7|91082.7|91109.6|91084.6|91105|91080|45
1642609250000|2022-01-19 16:20:50|91107.2|91082.2|91109.4|91084.4|91109.5|91084.5|91107.2|91082.2|28
1642609260000|2022-01-19 16:21:00|91109.6|91084.6|91109.6|91084.6|91111.1|91086.1|91108.4|91083.4|42
1642609270000|2022-01-19 16:21:10|91110.4|91085.4|91106|91081|91111.9|91086.9|91105.6|91080.6|34
1642609280000|2022-01-19 16:21:20|91105.8|91080.8|91108.8|91083.8|91109|91084|91105.8|91080.8|32
1642609290000|2022-01-19 16:21:30|91108.9|91083.9|91108|91083|91109.1|91084.1|91105.9|91080.9|32
1642609300000|2022-01-19 16:21:40|91108.2|91083.2|91105.2|91080.2|91108.3|91083.3|91104.9|91079.9|24
1642609310000|2022-01-19 16:21:50|91105.7|91080.7|91104.8|91079.8|91105.7|91080.7|91104|91079|33
1642609320000|2022-01-19 16:22:00|91103.2|91078.2|91097.5|91072.5|91103.8|91078.8|91097.3|91072.3|39
1642609330000|2022-01-19 16:22:10|91097.7|91072.7|91085.6|91060.6|91097.9|91072.9|91083.4|91058.4|53
1642609340000|2022-01-19 16:22:20|91085.7|91060.7|91087.7|91062.7|91091.4|91066.4|91084.1|91059.1|39
1642609350000|2022-01-19 16:22:30|91087.8|91062.8|91077.9|91052.9|91087.8|91062.8|91075.5|91050.5|54
1642609360000|2022-01-19 16:22:40|91078.2|91053.2|91073.7|91048.7|91078.2|91053.2|91070.1|91045.1|40
1642609370000|2022-01-19 16:22:50|91073.5|91048.5|91071.8|91046.8|91073.5|91048.5|91067.7|91042.7|39
1642609380000|2022-01-19 16:23:00|91071.7|91046.7|91066.5|91041.5|91071.7|91046.7|91064.9|91039.9|45
1642609390000|2022-01-19 16:23:10|91066.2|91041.2|91070.6|91045.6|91073.4|91048.4|91065.4|91040.4|45
1642609400000|2022-01-19 16:23:20|91071|91046|91074.9|91049.9|91077.5|91052.5|91070.1|91045.1|43
1642609410000|2022-01-19 16:23:30|91074.7|91049.7|91075.6|91050.6|91076.3|91051.3|91074.2|91049.2|34
1642609420000|2022-01-19 16:23:40|91075.7|91050.7|91076.2|91051.2|91078.4|91053.4|91074|91049|43
1642609430000|2022-01-19 16:23:50|91076|91051|91074.4|91049.4|91076.5|91051.5|91071.8|91046.8|39
1642609440000|2022-01-19 16:24:00|91073.7|91048.7|91073.5|91048.5|91075.2|91050.2|91071|91046|46
1642609450000|2022-01-19 16:24:10|91073.6|91048.6|91074.8|91049.8|91075.3|91050.3|91071.9|91046.9|28
1642609460000|2022-01-19 16:24:20|91075.3|91050.3|91069.8|91044.8|91076.2|91051.2|91069.8|91044.8|35
1642609470000|2022-01-19 16:24:30|91070|91045|91072.8|91047.8|91074.8|91049.8|91069.6|91044.6|36
1642609480000|2022-01-19 16:24:40|91071.3|91046.3|91067.2|91042.2|91071.6|91046.6|91067.2|91042.2|36
1642609490000|2022-01-19 16:24:50|91067.1|91042.1|91074.5|91049.5|91074.5|91049.5|91067|91042|39
1642609500000|2022-01-19 16:25:00|91075.2|91050.2|91070.5|91045.5|91075.2|91050.2|91069.8|91044.8|49
1642609510000|2022-01-19 16:25:10|91070.6|91045.6|91059.4|91034.4|91071.3|91046.3|91059.2|91034.2|51
1642609520000|2022-01-19 16:25:20|91059.1|91034.1|91057.7|91032.7|91059.7|91034.7|91056|91031|51
1642609530000|2022-01-19 16:25:30|91056.6|91031.6|91052.2|91027.2|91060.4|91035.4|91052.2|91027.2|48
1642609540000|2022-01-19 16:25:40|91052.3|91027.3|91048.3|91023.3|91055.3|91030.3|91048.3|91023.3|27
1642609550000|2022-01-19 16:25:50|91049.7|91024.7|91035.3|91010.3|91050.2|91025.2|91034.5|91009.5|65
1642609560000|2022-01-19 16:26:00|91034.5|91009.5|91015.7|90990.7|91035|91010|91014.3|90989.3|59
1642609570000|2022-01-19 16:26:10|91015.4|90990.4|91009.1|90984.1|91015.4|90990.4|91007.3|90982.3|50
1642609580000|2022-01-19 16:26:20|91009.3|90984.3|90987.2|90962.2|91009.3|90984.3|90984.4|90959.4|63
1642609590000|2022-01-19 16:26:30|90987.1|90962.1|90981.4|90956.4|90987.1|90962.1|90980.6|90955.6|55
1642609600000|2022-01-19 16:26:40|90982.5|90957.5|90978.6|90953.6|90982.7|90957.7|90977.5|90952.5|55
1642609610000|2022-01-19 16:26:50|90979|90954|90977.3|90952.3|90979|90954|90976.5|90951.5|34
1642609620000|2022-01-19 16:27:00|90977.1|90952.1|90975.3|90950.3|90977.6|90952.6|90973.9|90948.9|41
1642609630000|2022-01-19 16:27:10|90975.5|90950.5|90976.8|90951.8|90976.8|90951.8|90974.3|90949.3|38
1642609640000|2022-01-19 16:27:20|90976.3|90951.3|90975.2|90950.2|90977.8|90952.8|90972.6|90947.6|53
1642609650000|2022-01-19 16:27:30|90975.3|90950.3|90974|90949|90976.4|90951.4|90972.5|90947.5|59
1642609660000|2022-01-19 16:27:40|90974.2|90949.2|90975.3|90950.3|90977.7|90952.7|90969.4|90944.4|70
1642609670000|2022-01-19 16:27:50|90975|90950|90964.7|90939.7|90979|90954|90962.6|90937.6|74
1642609680000|2022-01-19 16:28:00|90964.8|90939.8|90976.3|90951.3|90976.3|90951.3|90964.4|90939.4|61
1642609690000|2022-01-19 16:28:10|90976|90951|90990.7|90965.7|90990.9|90965.9|90975.6|90950.6|66
1642609700000|2022-01-19 16:28:20|90990.2|90965.2|90981.8|90956.8|90990.2|90965.2|90980.8|90955.8|53
1642609710000|2022-01-19 16:28:30|90981.7|90956.7|90978.5|90953.5|90982|90957|90977.5|90952.5|51
1642609720000|2022-01-19 16:28:40|90978.4|90953.4|90972.4|90947.4|90981.8|90956.8|90970.1|90945.1|55
1642609730000|2022-01-19 16:28:50|90974.6|90949.6|90980.7|90955.7|90984.7|90959.7|90971.4|90946.4|59
1642609740000|2022-01-19 16:29:00|90980.3|90955.3|90975.4|90950.4|90980.8|90955.8|90972.9|90947.9|52
1642609750000|2022-01-19 16:29:10|90975.1|90950.1|90973.3|90948.3|90977|90952|90973|90948|44
1642609760000|2022-01-19 16:29:20|90973.6|90948.6|90981.6|90956.6|90981.6|90956.6|90972.9|90947.9|50
1642609770000|2022-01-19 16:29:30|90981.8|90956.8|90983.3|90958.3|90985.8|90960.8|90981.8|90956.8|33
1642609780000|2022-01-19 16:29:40|90983.4|90958.4|90985.2|90960.2|90986.2|90961.2|90983.4|90958.4|32
1642609790000|2022-01-19 16:29:50|90985.1|90960.1|90983.1|90958.1|90986.3|90961.3|90980.9|90955.9|35
1642609800000|2022-01-19 16:30:00|90982.2|90957.2|90987.6|90962.6|90992.6|90967.6|90979.5|90954.5|62
1642609810000|2022-01-19 16:30:10|90986|90961|90978|90953|90986|90961|90974.6|90949.6|57
1642609820000|2022-01-19 16:30:20|90976.8|90951.8|90978.3|90953.3|90979.9|90954.9|90976.7|90951.7|55
1642609830000|2022-01-19 16:30:30|90979.3|90954.3|90980.5|90955.5|90980.8|90955.8|90978.5|90953.5|56
1642609840000|2022-01-19 16:30:40|90980.8|90955.8|90994.2|90969.2|90994.2|90969.2|90980|90955|48
1642609850000|2022-01-19 16:30:50|90994.5|90969.5|90999.6|90974.6|91002.1|90977.1|90994.1|90969.1|56
1642609860000|2022-01-19 16:31:00|90999.9|90974.9|91001.7|90976.7|91002.2|90977.2|90993.3|90968.3|57
1642609870000|2022-01-19 16:31:10|91001.5|90976.5|91001.3|90976.3|91002.9|90977.9|90999.8|90974.8|35
1642609880000|2022-01-19 16:31:20|91003|90978|90993|90968|91003.4|90978.4|90991.5|90966.5|50
1642609890000|2022-01-19 16:31:30|90992.8|90967.8|91000.2|90975.2|91002.3|90977.3|90992.1|90967.1|52
1642609900000|2022-01-19 16:31:40|91000.8|90975.8|90997|90972|91003.8|90978.8|90995|90970|46
1642609910000|2022-01-19 16:31:50|90996.4|90971.4|91000.6|90975.6|91006.7|90981.7|90996.4|90971.4|52
1642609920000|2022-01-19 16:32:00|91002.8|90977.8|91005.7|90980.7|91006.3|90981.3|91001.2|90976.2|55
1642609930000|2022-01-19 16:32:10|91004.8|90979.8|90998.7|90973.7|91008.8|90983.8|90998.7|90973.7|47
1642609940000|2022-01-19 16:32:20|91000|90975|91008.6|90983.6|91008.6|90983.6|90995.1|90970.1|58
1642609950000|2022-01-19 16:32:30|91010.1|90985.1|91012.1|90987.1|91018|90993|91009.5|90984.5|48
1642609960000|2022-01-19 16:32:40|91012.4|90987.4|91005.8|90980.8|91013.3|90988.3|91002.7|90977.7|44
1642609970000|2022-01-19 16:32:50|91005.9|90980.9|91012.3|90987.3|91012.7|90987.7|91001.5|90976.5|60
1642609980000|2022-01-19 16:33:00|91012.2|90987.2|91016.1|90991.1|91016.1|90991.1|91012.2|90987.2|46
1642609990000|2022-01-19 16:33:10|91017.5|90992.5|91015.3|90990.3|91018|90993|91015.3|90990.3|43
1642610000000|2022-01-19 16:33:20|91015.4|90990.4|91017.1|90992.1|91017.3|90992.3|91015.3|90990.3|30
1642610010000|2022-01-19 16:33:30|91017.4|90992.4|91010.8|90985.8|91017.5|90992.5|91010.2|90985.2|36
1642610020000|2022-01-19 16:33:40|91010.9|90985.9|91014.2|90989.2|91015.5|90990.5|91010.9|90985.9|54
1642610030000|2022-01-19 16:33:50|91014.4|90989.4|91017.3|90992.3|91017.3|90992.3|91009|90984|56
1642610040000|2022-01-19 16:34:00|91016.1|90991.1|91017.1|90992.1|91017.4|90992.4|91012|90987|44
1642610050000|2022-01-19 16:34:10|91016.6|90991.6|91013.2|90988.2|91017.3|90992.3|91012.7|90987.7|41
1642610060000|2022-01-19 16:34:20|91013.3|90988.3|91013.4|90988.4|91017.2|90992.2|91012.2|90987.2|43
1642610070000|2022-01-19 16:34:30|91013.3|90988.3|91008.5|90983.5|91014.7|90989.7|91008.5|90983.5|46
1642610080000|2022-01-19 16:34:40|91007.9|90982.9|91017.3|90992.3|91018.7|90993.7|91007.9|90982.9|43
1642610090000|2022-01-19 16:34:50|91017.6|90992.6|91020.9|90995.9|91022.7|90997.7|91017.4|90992.4|40
1642610100000|2022-01-19 16:35:00|91021.3|90996.3|91019.6|90994.6|91025.1|91000.1|91013.1|90988.1|57
1642610110000|2022-01-19 16:35:10|91019.4|90994.4|91016.5|90991.5|91020.5|90995.5|91015.4|90990.4|36
1642610120000|2022-01-19 16:35:20|91016|90991|91019.4|90994.4|91020.1|90995.1|91011.7|90986.7|44
1642610130000|2022-01-19 16:35:30|91019|90994|91022.4|90997.4|91026.1|91001.1|91018.3|90993.3|42
1642610140000|2022-01-19 16:35:40|91022.7|90997.7|91022.9|90997.9|91028.9|91003.9|91021.6|90996.6|49
1642610150000|2022-01-19 16:35:50|91022.8|90997.8|91022.6|90997.6|91023.6|90998.6|91021.8|90996.8|28
1642610160000|2022-01-19 16:36:00|91022.7|90997.7|91025.1|91000.1|91028.3|91003.3|91021.9|90996.9|46
1642610170000|2022-01-19 16:36:10|91025.9|91000.9|91025.7|91000.7|91026.3|91001.3|91019.3|90994.3|55
1642610180000|2022-01-19 16:36:20|91025.8|91000.8|91024|90999|91027.2|91002.2|91023.5|90998.5|48
1642610190000|2022-01-19 16:36:30|91024.1|90999.1|91018.1|90993.1|91024.8|90999.8|91016.6|90991.6|44
1642610200000|2022-01-19 16:36:40|91018.5|90993.5|91017.9|90992.9|91020|90995|91014|90989|45
1642610210000|2022-01-19 16:36:50|91018.1|90993.1|91019.2|90994.2|91020.5|90995.5|91016.6|90991.6|42
1642610220000|2022-01-19 16:37:00|91019.6|90994.6|91019.9|90994.9|91022.5|90997.5|91019|90994|39
1642610230000|2022-01-19 16:37:10|91019.8|90994.8|91022.9|90997.9|91023|90998|91019.8|90994.8|22
1642610240000|2022-01-19 16:37:20|91022.7|90997.7|91027.3|91002.3|91027.4|91002.4|91022.7|90997.7|43
1642610250000|2022-01-19 16:37:30|91026.9|91001.9|91024|90999|91026.9|91001.9|91021.8|90996.8|42
1642610260000|2022-01-19 16:37:40|91023.7|90998.7|91016.1|90991.1|91024.2|90999.2|91014.7|90989.7|33
1642610270000|2022-01-19 16:37:50|91015.8|90990.8|91016.2|90991.2|91017.6|90992.6|91014.4|90989.4|29
1642610280000|2022-01-19 16:38:00|91016.1|90991.1|91023.8|90998.8|91023.9|90998.9|91016.1|90991.1|50
1642610290000|2022-01-19 16:38:10|91023.3|90998.3|91023.7|90998.7|91024.4|90999.4|91019.3|90994.3|39
1642610300000|2022-01-19 16:38:20|91023.4|90998.4|91026.1|91001.1|91027.4|91002.4|91022.7|90997.7|46
1642610310000|2022-01-19 16:38:30|91025.9|91000.9|91028.4|91003.4|91029.4|91004.4|91025.7|91000.7|47
1642610320000|2022-01-19 16:38:40|91028|91003|91029.9|91004.9|91029.9|91004.9|91027.2|91002.2|34
1642610330000|2022-01-19 16:38:50|91030.2|91005.2|91026|91001|91030.2|91005.2|91025.3|91000.3|29
1642610340000|2022-01-19 16:39:00|91024.4|90999.4|91020.7|90995.7|91024.7|90999.7|91020.1|90995.1|51
1642610350000|2022-01-19 16:39:10|91020.4|90995.4|91018.8|90993.8|91021|90996|91018.8|90993.8|26
1642610360000|2022-01-19 16:39:20|91018.7|90993.7|91014.8|90989.8|91018.8|90993.8|91013.4|90988.4|27
1642610370000|2022-01-19 16:39:30|91012.6|90987.6|91019.1|90994.1|91022.2|90997.2|91012.6|90987.6|39
1642610380000|2022-01-19 16:39:40|91019.4|90994.4|91020.1|90995.1|91021|90996|91018.1|90993.1|42
1642610390000|2022-01-19 16:39:50|91018.6|90993.6|91015|90990|91020.1|90995.1|91013.6|90988.6|43
1642610400000|2022-01-19 16:40:00|91014.9|90989.9|91013.7|90988.7|91015.8|90990.8|91013|90988|31
1642610410000|2022-01-19 16:40:10|91014.1|90989.1|91012.2|90987.2|91014.8|90989.8|91010.2|90985.2|41
1642610420000|2022-01-19 16:40:20|91011.4|90986.4|91016.1|90991.1|91016.1|90991.1|91008.6|90983.6|59
1642610430000|2022-01-19 16:40:30|91015.8|90990.8|91019.5|90994.5|91020.6|90995.6|91015.8|90990.8|45
1642610440000|2022-01-19 16:40:40|91019.8|90994.8|91023.8|90998.8|91023.8|90998.8|91019.1|90994.1|53
1642610450000|2022-01-19 16:40:50|91024.5|90999.5|91027.4|91002.4|91030.5|91005.5|91023.7|90998.7|44
1642610460000|2022-01-19 16:41:00|91027.2|91002.2|91022.6|90997.6|91031.6|91006.6|91020.6|90995.6|51
1642610470000|2022-01-19 16:41:10|91022.3|90997.3|91024.6|90999.6|91026.8|91001.8|91022.3|90997.3|43
1642610480000|2022-01-19 16:41:20|91024.7|90999.7|91028.8|91003.8|91031.3|91006.3|91024.7|90999.7|42
1642610490000|2022-01-19 16:41:30|91028.7|91003.7|91031.2|91006.2|91031.2|91006.2|91028|91003|34
1642610500000|2022-01-19 16:41:40|91031.4|91006.4|91033.3|91008.3|91035.6|91010.6|91030.9|91005.9|39
1642610510000|2022-01-19 16:41:50|91033.2|91008.2|91029.4|91004.4|91035.2|91010.2|91029.3|91004.3|39
1642610520000|2022-01-19 16:42:00|91029.5|91004.5|91030.1|91005.1|91032.4|91007.4|91029.5|91004.5|49
1642610530000|2022-01-19 16:42:10|91028.9|91003.9|91032|91007|91033.8|91008.8|91028.9|91003.9|50
1642610540000|2022-01-19 16:42:20|91032.1|91007.1|91034.4|91009.4|91035.1|91010.1|91031.8|91006.8|35
1642610550000|2022-01-19 16:42:30|91034.3|91009.3|91030.8|91005.8|91034.4|91009.4|91030.8|91005.8|33
1642610560000|2022-01-19 16:42:40|91027.8|91002.8|91019.6|90994.6|91029.5|91004.5|91019.2|90994.2|45
1642610570000|2022-01-19 16:42:50|91019.5|90994.5|91001.4|90976.4|91020.8|90995.8|91000.4|90975.4|32
1642610580000|2022-01-19 16:43:00|91001.2|90976.2|90998.3|90973.3|91004.2|90979.2|90998.1|90973.1|44
1642610590000|2022-01-19 16:43:10|90997.9|90972.9|90999.1|90974.1|91000|90975|90995.4|90970.4|49
1642610600000|2022-01-19 16:43:20|90999.4|90974.4|91008.8|90983.8|91008.8|90983.8|90999|90974|50
1642610610000|2022-01-19 16:43:30|91008.6|90983.6|91003.9|90978.9|91008.9|90983.9|91002.2|90977.2|43
1642610620000|2022-01-19 16:43:40|91003.7|90978.7|91006.2|90981.2|91006.8|90981.8|91002.2|90977.2|37
1642610630000|2022-01-19 16:43:50|91006.4|90981.4|91003|90978|91006.4|90981.4|90990.2|90965.2|56
1642610640000|2022-01-19 16:44:00|91003.8|90978.8|91008.1|90983.1|91008.7|90983.7|91003.8|90978.8|58
1642610650000|2022-01-19 16:44:10|91008.4|90983.4|91000.8|90975.8|91024.5|90986.2|90998.1|90973.1|45
1642610660000|2022-01-19 16:44:20|91000.4|90975.4|91003.8|90978.8|91005|90980|90998.1|90973.1|54
1642610670000|2022-01-19 16:44:30|91002.8|90977.8|91002.8|90977.8|91004.2|90979.2|90998.6|90973.6|45
1642610680000|2022-01-19 16:44:40|91002.6|90977.6|91002|90977|91003.9|90978.9|91001.1|90976.1|44
1642610690000|2022-01-19 16:44:50|91001.7|90976.7|90998.4|90973.4|91002.3|90977.3|90996.8|90971.8|45
1642610700000|2022-01-19 16:45:00|90998.5|90973.5|90999.4|90974.4|91001.1|90976.1|90997.4|90972.4|52
1642610710000|2022-01-19 16:45:10|90999.3|90974.3|90999.4|90974.4|91000.9|90975.9|90996.6|90971.6|49
1642610720000|2022-01-19 16:45:20|90999.3|90974.3|91006.9|90981.9|91008.5|90983.5|90996.7|90971.7|54
1642610730000|2022-01-19 16:45:30|91006.6|90981.6|90999.7|90974.7|91006.6|90981.6|90999.5|90974.5|56
1642610740000|2022-01-19 16:45:40|90999.8|90974.8|90999.6|90974.6|91000.3|90975.3|90998.7|90973.7|36
1642610750000|2022-01-19 16:45:50|90999.4|90974.4|91003.6|90978.6|91005.5|90980.5|90998.1|90973.1|45
1642610760000|2022-01-19 16:46:00|91005.1|90980.1|91008.8|90983.8|91010.3|90985.3|91002.6|90977.6|58
1642610770000|2022-01-19 16:46:10|91009.4|90984.4|91007.8|90982.8|91009.6|90984.6|91004.2|90979.2|50
1642610780000|2022-01-19 16:46:20|91007.6|90982.6|91014.8|90989.8|91017.1|90992.1|91007.2|90982.2|54
1642610790000|2022-01-19 16:46:30|91014.6|90989.6|91012.3|90987.3|91016|90991|91012|90987|44
1642610800000|2022-01-19 16:46:40|91012|90987|91016.5|90991.5|91016.5|90991.5|91011.5|90986.5|32
1642610810000|2022-01-19 16:46:50|91015.8|90990.8|91018.7|90993.7|91018.9|90993.9|91015.2|90990.2|48
1642610820000|2022-01-19 16:47:00|91018.6|90993.6|91017.9|90992.9|91019.4|90994.4|91016.5|90991.5|39
1642610830000|2022-01-19 16:47:10|91017.6|90992.6|91017.6|90992.6|91020.3|90995.3|91016.8|90991.8|38
1642610840000|2022-01-19 16:47:20|91017.4|90992.4|91016.4|90991.4|91021.1|90996.1|91016.2|90991.2|37
1642610850000|2022-01-19 16:47:30|91016.6|90991.6|91012.4|90987.4|91017.4|90992.4|91012.4|90987.4|33
1642610860000|2022-01-19 16:47:40|91012.2|90987.2|91011|90986|91012.5|90987.5|91008.8|90983.8|43
1642610870000|2022-01-19 16:47:50|91011.5|90986.5|91006.8|90981.8|91014.8|90989.8|91006.2|90981.2|47
1642610880000|2022-01-19 16:48:00|91006.5|90981.5|91008.5|90983.5|91008.8|90983.8|91005.5|90980.5|41
1642610890000|2022-01-19 16:48:10|91008.8|90983.8|91008.2|90983.2|91009.8|90984.8|91007|90982|42
1642610900000|2022-01-19 16:48:20|91008.1|90983.1|91013.2|90988.2|91013.2|90988.2|91007.5|90982.5|49
1642610910000|2022-01-19 16:48:30|91013|90988|91015.5|90990.5|91019.1|90994.1|91013|90988|53
1642610920000|2022-01-19 16:48:40|91015.7|90990.7|91016.5|90991.5|91017.4|90992.4|91012.3|90987.3|54
1642610930000|2022-01-19 16:48:50|91016.9|90991.9|91017.1|90992.1|91018.3|90993.3|91014.9|90989.9|50
1642610940000|2022-01-19 16:49:00|91017.2|90992.2|91023.2|90998.2|91023.5|90998.5|91014.5|90989.5|55
1642610950000|2022-01-19 16:49:10|91022.8|90997.8|91018.7|90993.7|91022.8|90997.8|91016.4|90991.4|42
1642610960000|2022-01-19 16:49:20|91018.6|90993.6|91024.7|90999.7|91025.6|91000.6|91017.5|90992.5|41
1642610970000|2022-01-19 16:49:30|91024.6|90999.6|91016.8|90991.8|91025.5|91000.5|91015.2|90990.2|31
1642610980000|2022-01-19 16:49:40|91016.7|90991.7|91021.4|90996.4|91021.4|90996.4|91016.5|90991.5|50
1642610990000|2022-01-19 16:49:50|91021.5|90996.5|91020.6|90995.6|91021.5|90996.5|91020.2|90995.2|21
1642611000000|2022-01-19 16:50:00|91020.1|90995.1|91019.2|90994.2|91020.1|90995.1|91017.8|90992.8|37
1642611010000|2022-01-19 16:50:10|91019.3|90994.3|91022.8|90997.8|91024|90999|91019|90994|58
1642611020000|2022-01-19 16:50:20|91022.7|90997.7|91034.2|91009.2|91035.5|91010.5|91020.8|90995.8|53
1642611030000|2022-01-19 16:50:30|91031|91006|91022.2|90997.2|91033.3|91008.3|91022.2|90997.2|46
1642611040000|2022-01-19 16:50:40|91022|90997|91023|90998|91035|91010|91021.8|90996.8|49
1642611050000|2022-01-19 16:50:50|91022.9|90997.9|91025.4|91000.4|91026.6|91001.6|91021.9|90996.9|49
1642611060000|2022-01-19 16:51:00|91025|91000|91023.1|90998.1|91029.2|91004.2|91020.6|90995.6|59
1642611070000|2022-01-19 16:51:10|91023.9|90998.9|91032.7|91007.7|91032.8|91007.8|91023.3|90998.3|59
1642611080000|2022-01-19 16:51:20|91032.2|91007.2|91038.8|91013.8|91038.8|91013.8|91032.1|91007.1|49
1642611090000|2022-01-19 16:51:30|91042|91017|91041.4|91016.4|91043.4|91018.4|91038.3|91013.3|58
1642611100000|2022-01-19 16:51:40|91040.7|91015.7|91041.7|91016.7|91044.9|91019.9|91039.4|91014.4|53
1642611110000|2022-01-19 16:51:50|91042|91017|91048.4|91023.4|91049.1|91024.1|91041.2|91016.2|51
1642611120000|2022-01-19 16:52:00|91049|91024|91049.6|91024.6|91050.5|91025.5|91045.7|91020.7|43
1642611130000|2022-01-19 16:52:10|91049.3|91024.3|91048.9|91023.9|91050|91025|91048.3|91023.3|35
1642611140000|2022-01-19 16:52:20|91049|91024|91048.2|91023.2|91051.4|91026.4|91048.1|91023.1|30
1642611150000|2022-01-19 16:52:30|91046.2|91021.2|91049.8|91024.8|91053.1|91028.1|91040.6|91015.6|61
1642611160000|2022-01-19 16:52:40|91049.7|91024.7|91046.9|91021.9|91051.5|91026.5|91042.9|91017.9|48
1642611170000|2022-01-19 16:52:50|91046.4|91021.4|91045.2|91020.2|91048.6|91023.6|91037.5|91012.5|58
1642611180000|2022-01-19 16:53:00|91045|91020|91042.8|91017.8|91045|91020|91038.6|91013.6|46
1642611190000|2022-01-19 16:53:10|91043|91018|91033.6|91008.6|91044.5|91019.5|91032.1|91007.1|58
1642611200000|2022-01-19 16:53:20|91032.8|91007.8|91035.6|91010.6|91053.7|91028.7|91031.8|91006.8|62
1642611210000|2022-01-19 16:53:30|91036.3|91011.3|91048.1|91023.1|91049.8|91024.8|91033.3|91008.3|61
1642611220000|2022-01-19 16:53:40|91048.2|91023.2|91046.9|91021.9|91048.8|91023.8|91042.8|91017.8|56
1642611230000|2022-01-19 16:53:50|91047|91022|91044.2|91019.2|91047|91022|91041|91016|56
1642611240000|2022-01-19 16:54:00|91044.6|91019.6|91037.2|91012.2|91045.1|91020.1|91037|91012|57
1642611250000|2022-01-19 16:54:10|91037.7|91012.7|91041.8|91016.8|91042.3|91017.3|91034.8|91009.8|66
1642611260000|2022-01-19 16:54:20|91040.9|91015.9|91044.5|91019.5|91045.1|91020.1|91038.1|91013.1|47
1642611270000|2022-01-19 16:54:30|91044.4|91019.4|91045.5|91020.5|91047.3|91022.3|91042.8|91017.8|37
1642611280000|2022-01-19 16:54:40|91046.4|91021.4|91051.7|91026.7|91051.7|91026.7|91045.2|91020.2|50
1642611290000|2022-01-19 16:54:50|91056.3|91031.3|91057.4|91032.4|91058.8|91033.8|91053.6|91028.6|65
1642611300000|2022-01-19 16:55:00|91057.7|91032.7|91062.4|91037.4|91063|91038|91057.4|91032.4|55
1642611310000|2022-01-19 16:55:10|91062.1|91037.1|91064.5|91039.5|91064.5|91039.5|91056.4|91031.4|56
1642611320000|2022-01-19 16:55:20|91063.6|91038.6|91058.7|91033.7|91066.3|91041.3|91058.7|91033.7|58
1642611330000|2022-01-19 16:55:30|91059.7|91034.7|91067.7|91042.7|91068|91043|91057.6|91032.6|58
1642611340000|2022-01-19 16:55:40|91068.5|91043.5|91068.8|91043.8|91070.6|91045.6|91066.8|91041.8|41
1642611350000|2022-01-19 16:55:50|91069.5|91044.5|91070.6|91045.6|91071.2|91046.2|91067.3|91042.3|33
1642611360000|2022-01-19 16:56:00|91071|91046|91068.2|91043.2|91072.7|91047.7|91067.9|91042.9|45
1642611370000|2022-01-19 16:56:10|91068.3|91043.3|91058.8|91033.8|91068.5|91043.5|91058.8|91033.8|40
1642611380000|2022-01-19 16:56:20|91057.9|91032.9|91059.5|91034.5|91061.1|91036.1|91056.1|91031.1|56
1642611390000|2022-01-19 16:56:30|91059.4|91034.4|91055.6|91030.6|91060|91035|91055.3|91030.3|40
1642611400000|2022-01-19 16:56:40|91054.9|91029.9|91058.4|91033.4|91060.8|91035.8|91054.9|91029.9|40
1642611410000|2022-01-19 16:56:50|91058.3|91033.3|91057.5|91032.5|91061.9|91036.9|91056.6|91031.6|40
1642611420000|2022-01-19 16:57:00|91058|91033|91059.3|91034.3|91060|91035|91054.7|91029.7|55
1642611430000|2022-01-19 16:57:10|91058.4|91033.4|91059|91034|91062.2|91037.2|91057.9|91032.9|42
1642611440000|2022-01-19 16:57:20|91058.7|91033.7|91062.6|91037.6|91071.9|91046.9|91054.3|91029.3|63
1642611450000|2022-01-19 16:57:30|91065.1|91040.1|91052.6|91027.6|91065.3|91040.3|91047.8|91022.8|60
1642611460000|2022-01-19 16:57:40|91052.9|91027.9|91046.1|91021.1|91054.2|91029.2|91045.7|91020.7|46
1642611470000|2022-01-19 16:57:50|91045.9|91020.9|91065.5|91040.5|91067.3|91042.3|91045.2|91020.2|50
1642611480000|2022-01-19 16:58:00|91065.6|91040.6|91061.9|91036.9|91067|91042|91057|91032|57
1642611490000|2022-01-19 16:58:10|91061.5|91036.5|91056.1|91031.1|91061.5|91036.5|91054.6|91029.6|48
1642611500000|2022-01-19 16:58:20|91056.3|91031.3|91057.5|91032.5|91057.7|91032.7|91052.1|91027.1|56
1642611510000|2022-01-19 16:58:30|91057.1|91032.1|91056.2|91031.2|91060.6|91035.6|91055.9|91030.9|41
1642611520000|2022-01-19 16:58:40|91056.4|91031.4|91062.6|91037.6|91063.5|91038.5|91056.4|91031.4|59
1642611530000|2022-01-19 16:58:50|91063.1|91038.1|91063.3|91038.3|91063.8|91038.8|91062.4|91037.4|35
1642611540000|2022-01-19 16:59:00|91063.5|91038.5|91061.2|91036.2|91065.2|91040.2|91061.2|91036.2|38
1642611550000|2022-01-19 16:59:10|91061|91036|91065.3|91040.3|91065.9|91040.9|91060.5|91035.5|41
1642611560000|2022-01-19 16:59:20|91065|91040|91066.5|91041.5|91067.4|91042.4|91063.9|91038.9|44
1642611570000|2022-01-19 16:59:30|91066.7|91041.7|91063|91038|91069.8|91044.8|91063|91038|54
1642611580000|2022-01-19 16:59:40|91063.1|91038.1|91068.1|91043.1|91070|91045|91062.2|91037.2|54
1642611590000|2022-01-19 16:59:50|91068.6|91043.6|91070.3|91045.3|91073.6|91048.6|91068.5|91043.5|42
1642611600000|2022-01-19 17:00:00|91071.2|91046.2|91068.3|91043.3|91073.6|91048.6|91068.3|91043.3|52
1642611610000|2022-01-19 17:00:10|91068|91043|91065.1|91040.1|91072.2|91047.2|91063.7|91038.7|50
1642611620000|2022-01-19 17:00:20|91065.2|91040.2|91064|91039|91066.1|91041.1|91063.1|91038.1|48
1642611630000|2022-01-19 17:00:30|91063.5|91038.5|91061.7|91036.7|91065.5|91040.5|91060.5|91035.5|62
1642611640000|2022-01-19 17:00:40|91062.8|91037.8|91058.6|91033.6|91063.4|91038.4|91052.7|91027.7|55
1642611650000|2022-01-19 17:00:50|91057.9|91032.9|91061.7|91036.7|91063.7|91038.7|91052.5|91027.5|62
1642611660000|2022-01-19 17:01:00|91060.7|91035.7|91063.2|91038.2|91064.9|91039.9|91060|91035|54
1642611670000|2022-01-19 17:01:10|91063.7|91038.7|91062.5|91037.5|91064|91039|91060.6|91035.6|50
1642611680000|2022-01-19 17:01:20|91062.4|91037.4|91063.9|91038.9|91063.9|91038.9|91060.4|91035.4|52
1642611690000|2022-01-19 17:01:30|91064|91039|91069.6|91044.6|91074|91049|91064|91039|60
1642611700000|2022-01-19 17:01:40|91069.8|91044.8|91071|91046|91072.2|91047.2|91069.6|91044.6|45
1642611710000|2022-01-19 17:01:50|91071.4|91046.4|91074.5|91049.5|91074.7|91049.7|91069.3|91044.3|36
1642611720000|2022-01-19 17:02:00|91074.8|91049.8|91071.7|91046.7|91075.4|91050.4|91070.9|91045.9|36
1642611730000|2022-01-19 17:02:10|91072.1|91047.1|91067.7|91042.7|91072.4|91047.4|91062.8|91037.8|54
1642611740000|2022-01-19 17:02:20|91068.4|91043.4|91071.7|91046.7|91072.8|91047.8|91067.7|91042.7|48
1642611750000|2022-01-19 17:02:30|91071.8|91046.8|91071.1|91046.1|91072.5|91047.5|91070.9|91045.9|28
1642611760000|2022-01-19 17:02:40|91071.2|91046.2|91070|91045|91071.2|91046.2|91065.4|91040.4|47
1642611770000|2022-01-19 17:02:50|91069.7|91044.7|91074.8|91049.8|91074.8|91049.8|91068.5|91043.5|42
1642611780000|2022-01-19 17:03:00|91075.3|91050.3|91074.8|91049.8|91076.3|91051.3|91072.9|91047.9|46
1642611790000|2022-01-19 17:03:10|91074.7|91049.7|91078.4|91053.4|91080.7|91055.7|91073.6|91048.6|52
1642611800000|2022-01-19 17:03:20|91078.3|91053.3|91079.2|91054.2|91080.3|91055.3|91076.9|91051.9|44
1642611810000|2022-01-19 17:03:30|91078.6|91053.6|91072.5|91047.5|91079|91054|91069|91044|64
1642611820000|2022-01-19 17:03:40|91072.6|91047.6|91070.4|91045.4|91073.2|91048.2|91070|91045|36
1642611830000|2022-01-19 17:03:50|91070.6|91045.6|91072|91047|91073.7|91048.7|91069.5|91044.5|40
1642611840000|2022-01-19 17:04:00|91072.1|91047.1|91076.9|91051.9|91080.3|91055.3|91072.1|91047.1|61
1642611850000|2022-01-19 17:04:10|91077|91052|91081.2|91056.2|91084|91059|91076.8|91051.8|50
1642611860000|2022-01-19 17:04:20|91081.6|91056.6|91073.6|91048.6|91081.6|91056.6|91073.1|91048.1|54
1642611870000|2022-01-19 17:04:30|91073.4|91048.4|91075.7|91050.7|91076.1|91051.1|91070.7|91045.7|50
1642611880000|2022-01-19 17:04:40|91075.8|91050.8|91069.7|91044.7|91076|91051|91068.4|91043.4|48
1642611890000|2022-01-19 17:04:50|91070|91045|91065.7|91040.7|91070.2|91045.2|91063.6|91038.6|33
1642611900000|2022-01-19 17:05:00|91065.6|91040.6|91061.5|91036.5|91066.2|91041.2|91056.9|91031.9|55
1642611910000|2022-01-19 17:05:10|91060.4|91035.4|91062.8|91037.8|91062.8|91037.8|91059|91034|33
1642611920000|2022-01-19 17:05:20|91063.4|91038.4|91052.3|91027.3|91063.4|91038.4|91051.4|91026.4|52
1642611930000|2022-01-19 17:05:30|91053.2|91028.2|91053.2|91028.2|91055.6|91030.6|91052.3|91027.3|42
1642611940000|2022-01-19 17:05:40|91053|91028|91051.8|91026.8|91055.5|91030.5|91051.7|91026.7|45
1642611950000|2022-01-19 17:05:50|91052.6|91027.6|91041.6|91016.6|91054.4|91029.4|91040.9|91015.9|52
1642611960000|2022-01-19 17:06:00|91041.7|91016.7|91043.6|91018.6|91043.6|91018.6|91040.1|91015.1|43
1642611970000|2022-01-19 17:06:10|91043.1|91018.1|91038.7|91013.7|91043.8|91018.8|91036.2|91011.2|52
1642611980000|2022-01-19 17:06:20|91039|91014|91042.4|91017.4|91043.3|91018.3|91038.6|91013.6|44
1642611990000|2022-01-19 17:06:30|91042.5|91017.5|91046|91021|91047.2|91022.2|91042.2|91017.2|33
1642612000000|2022-01-19 17:06:40|91046.4|91021.4|91046.3|91021.3|91048.4|91023.4|91045.8|91020.8|42
1642612010000|2022-01-19 17:06:50|91046.5|91021.5|91046.5|91021.5|91047.1|91022.1|91044.3|91019.3|41
1642612020000|2022-01-19 17:07:00|91046.6|91021.6|91046|91021|91049.3|91024.3|91044|91019|50
1642612030000|2022-01-19 17:07:10|91046.8|91021.8|91042.7|91017.7|91046.8|91021.8|91041.6|91016.6|43
1642612040000|2022-01-19 17:07:20|91042.1|91017.1|91046|91021|91046.7|91021.7|91042.1|91017.1|56
1642612050000|2022-01-19 17:07:30|91046.3|91021.3|91049.4|91024.4|91050.7|91025.7|91045.6|91020.6|49
1642612060000|2022-01-19 17:07:40|91049.9|91024.9|91046.7|91021.7|91050.5|91025.5|91046.7|91021.7|30
1642612070000|2022-01-19 17:07:50|91047.3|91022.3|91046.3|91021.3|91047.5|91022.5|91042.2|91017.2|51
1642612080000|2022-01-19 17:08:00|91046.6|91021.6|91041.9|91016.9|91047.1|91022.1|91039|91014|53
1642612090000|2022-01-19 17:08:10|91041.7|91016.7|91041.9|91016.9|91043.4|91018.4|91040.3|91015.3|41
1642612100000|2022-01-19 17:08:20|91042.4|91017.4|91044.4|91019.4|91046|91021|91042.4|91017.4|48
1642612110000|2022-01-19 17:08:30|91044.7|91019.7|91044.2|91019.2|91046.6|91021.6|91044|91019|37
1642612120000|2022-01-19 17:08:40|91044.3|91019.3|91041.8|91016.8|91045.3|91020.3|91041.7|91016.7|33
1642612130000|2022-01-19 17:08:50|91041.6|91016.6|91045.7|91020.7|91045.7|91020.7|91040.9|91015.9|36
1642612140000|2022-01-19 17:09:00|91045.6|91020.6|91045|91020|91048.5|91023.5|91043.4|91018.4|42
1642612150000|2022-01-19 17:09:10|91045.3|91020.3|91047.4|91022.4|91047.4|91022.4|91044.9|91019.9|37
1642612160000|2022-01-19 17:09:20|91047.3|91022.3|91047|91022|91048.4|91023.4|91042.5|91017.5|47
1642612170000|2022-01-19 17:09:30|91047.2|91022.2|91045.1|91020.1|91047.9|91022.9|91045.1|91020.1|27
1642612180000|2022-01-19 17:09:40|91045.6|91020.6|91050.6|91025.6|91050.9|91025.9|91045.6|91020.6|32
1642612190000|2022-01-19 17:09:50|91051|91026|91053.3|91028.3|91054.9|91029.9|91050.8|91025.8|38
1642612200000|2022-01-19 17:10:00|91053.6|91028.6|91051.9|91026.9|91055.2|91030.2|91049.7|91024.7|42
1642612210000|2022-01-19 17:10:10|91051.8|91026.8|91051|91026|91051.8|91026.8|91050.5|91025.5|19
1642612220000|2022-01-19 17:10:20|91050.9|91025.9|91047.8|91022.8|91051.1|91026.1|91046.2|91021.2|39
1642612230000|2022-01-19 17:10:30|91047.7|91022.7|91046.7|91021.7|91048.1|91023.1|91046|91021|24
1642612240000|2022-01-19 17:10:40|91046.6|91021.6|91048.5|91023.5|91049|91024|91045.5|91020.5|36
1642612250000|2022-01-19 17:10:50|91048.3|91023.3|91049.7|91024.7|91050.5|91025.5|91047.6|91022.6|36
1642612260000|2022-01-19 17:11:00|91049.6|91024.6|91046.2|91021.2|91049.6|91024.6|91044.7|91019.7|45
1642612270000|2022-01-19 17:11:10|91046.3|91021.3|91049.9|91024.9|91049.9|91024.9|91043.9|91018.9|41
1642612280000|2022-01-19 17:11:20|91049.3|91024.3|91047.3|91022.3|91049.5|91024.5|91046.8|91021.8|38
1642612290000|2022-01-19 17:11:30|91047|91022|91044.7|91019.7|91047.4|91022.4|91042.4|91017.4|38
1642612300000|2022-01-19 17:11:40|91044.9|91019.9|91045.3|91020.3|91045.4|91020.4|91042.2|91017.2|48
1642612310000|2022-01-19 17:11:50|91044.6|91019.6|91047.7|91022.7|91047.7|91022.7|91042.9|91017.9|29
1642612320000|2022-01-19 17:12:00|91048.2|91023.2|91038.7|91013.7|91049.1|91024.1|91038.5|91013.5|47
1642612330000|2022-01-19 17:12:10|91038.5|91013.5|91036.4|91011.4|91040.3|91015.3|91033.8|91008.8|45
1642612340000|2022-01-19 17:12:20|91036|91011|91029.9|91004.9|91036.2|91011.2|91029.7|91004.7|40
1642612350000|2022-01-19 17:12:30|91030.1|91005.1|91032.8|91007.8|91035|91010|91029.8|91004.8|39
1642612360000|2022-01-19 17:12:40|91033.1|91008.1|91033.4|91008.4|91034|91009|91031.3|91006.3|39
1642612370000|2022-01-19 17:12:50|91033.1|91008.1|91029.5|91004.5|91033.2|91008.2|91027.9|91002.9|38
1642612380000|2022-01-19 17:13:00|91030.3|91005.3|91030.4|91005.4|91030.6|91005.6|91028.5|91003.5|39
1642612390000|2022-01-19 17:13:10|91030.5|91005.5|91025.7|91000.7|91031.1|91006.1|91025.4|91000.4|40
1642612400000|2022-01-19 17:13:20|91025.5|91000.5|91024.5|90999.5|91025.5|91000.5|91021.1|90996.1|44
1642612410000|2022-01-19 17:13:30|91024.2|90999.2|91024.5|90999.5|91025|91000|91023.7|90998.7|23
1642612420000|2022-01-19 17:13:40|91024.8|90999.8|91022.4|90997.4|91024.8|90999.8|91022|90997|29
1642612430000|2022-01-19 17:13:50|91022|90997|91021.9|90996.9|91022.4|90997.4|91021.6|90996.6|17
1642612440000|2022-01-19 17:14:00|91023.7|90998.7|91018.2|90993.2|91026.2|91001.2|91018.2|90993.2|47
1642612450000|2022-01-19 17:14:10|91019.2|90994.2|91017.4|90992.4|91019.7|90994.7|91016.5|90991.5|39
1642612460000|2022-01-19 17:14:20|91017.8|90992.8|91016.6|90991.6|91018.2|90993.2|91016|90991|32
1642612470000|2022-01-19 17:14:30|91016.4|90991.4|91019.4|90994.4|91020.1|90995.1|91012.9|90987.9|48
1642612480000|2022-01-19 17:14:40|91019.8|90994.8|91018.3|90993.3|91021.2|90996.2|91018|90993|27
1642612490000|2022-01-19 17:14:50|91017.8|90992.8|91016.9|90991.9|91018.1|90993.1|91015.9|90990.9|36
1642612500000|2022-01-19 17:15:00|91017.1|90992.1|91018.6|90993.6|91019.1|90994.1|91015.8|90990.8|33
1642612510000|2022-01-19 17:15:10|91018.3|90993.3|91016.6|90991.6|91020.7|90995.7|91016.6|90991.6|43
1642612520000|2022-01-19 17:15:20|91017.2|90992.2|91016.9|90991.9|91018.6|90993.6|91014.4|90989.4|33
1642612530000|2022-01-19 17:15:30|91016.8|90991.8|91017.5|90992.5|91017.9|90992.9|91015.4|90990.4|30
1642612540000|2022-01-19 17:15:40|91017.6|90992.6|91002.2|90977.2|91018|90993|90998.6|90973.6|53
1642612550000|2022-01-19 17:15:50|91002.5|90977.5|91002.1|90977.1|91003.5|90978.5|91000.8|90975.8|44
1642612560000|2022-01-19 17:16:00|91002|90977|91002.6|90977.6|91003.3|90978.3|91001.7|90976.7|42
1642612570000|2022-01-19 17:16:10|91002.5|90977.5|91003.4|90978.4|91004.3|90979.3|91001.5|90976.5|30
1642612580000|2022-01-19 17:16:20|91003.6|90978.6|90993.4|90968.4|91007.7|90982.7|90993|90968|56
1642612590000|2022-01-19 17:16:30|90993.6|90968.6|90996.8|90971.8|90997.3|90972.3|90993.1|90968.1|36
1642612600000|2022-01-19 17:16:40|90996.7|90971.7|91001.4|90976.4|91002.7|90977.7|90995.6|90970.6|38
1642612610000|2022-01-19 17:16:50|91001.3|90976.3|91002|90977|91002.3|90977.3|91000.3|90975.3|30
1642612620000|2022-01-19 17:17:00|91002.2|90977.2|91000.3|90975.3|91002.2|90977.2|90999.9|90974.9|24
1642612630000|2022-01-19 17:17:10|91001.4|90976.4|90996.1|90971.1|91001.6|90976.6|90995.5|90970.5|33
1642612640000|2022-01-19 17:17:20|90996.3|90971.3|90996.9|90971.9|90998|90973|90996|90971|32
1642612650000|2022-01-19 17:17:30|90996.7|90971.7|91000.3|90975.3|91001.3|90976.3|90996.6|90971.6|36
1642612660000|2022-01-19 17:17:40|90999.7|90974.7|91001.7|90976.7|91003|90978|90997.5|90972.5|36
1642612670000|2022-01-19 17:17:50|91001.9|90976.9|91002.9|90977.9|91004|90979|91001.8|90976.8|31
1642612680000|2022-01-19 17:18:00|91003|90978|91009.4|90984.4|91009.5|90984.5|91003|90978|45
1642612690000|2022-01-19 17:18:10|91009.1|90984.1|91008.7|90983.7|91010.1|90985.1|91007.3|90982.3|40
1642612700000|2022-01-19 17:18:20|91009|90984|91010.9|90985.9|91010.9|90985.9|91008.4|90983.4|41
1642612710000|2022-01-19 17:18:30|91011|90986|91012.5|90987.5|91013.3|90988.3|91011|90986|39
1642612720000|2022-01-19 17:18:40|91012.4|90987.4|91012.7|90987.7|91013.7|90988.7|91011.4|90986.4|34
1642612730000|2022-01-19 17:18:50|91012.6|90987.6|91007.3|90982.3|91013.8|90988.8|91007.2|90982.2|37
1642612740000|2022-01-19 17:19:00|91007.6|90982.6|91010.4|90985.4|91010.4|90985.4|91005.9|90980.9|33
1642612750000|2022-01-19 17:19:10|91010.3|90985.3|90984.6|90959.6|91011.1|90986.1|90984.6|90959.6|65
1642612760000|2022-01-19 17:19:20|90985.1|90960.1|90979.6|90954.6|90985.7|90960.7|90979.1|90954.1|57
1642612770000|2022-01-19 17:19:30|90979.4|90954.4|91012|90987|91012|90987|90979.1|90954.1|63
1642612780000|2022-01-19 17:19:40|91011.8|90986.8|91013.6|90988.6|91018.2|90993.2|91009|90984|51
1642612790000|2022-01-19 17:19:50|91013.2|90988.2|91012.7|90987.7|91014.7|90989.7|91012.3|90987.3|39
1642612800000|2022-01-19 17:20:00|91012.3|90987.3|91013.7|90988.7|91021.9|90996.9|91009.3|90984.3|51
1642612810000|2022-01-19 17:20:10|91013.4|90988.4|91013.2|90988.2|91014.1|90989.1|91011.9|90986.9|46
1642612820000|2022-01-19 17:20:20|91013.1|90988.1|91012.9|90987.9|91013.4|90988.4|91012|90987|32
1642612830000|2022-01-19 17:20:30|91013|90988|91010.9|90985.9|91013|90988|91010.9|90985.9|29
1642612840000|2022-01-19 17:20:40|91012.2|90987.2|91020.6|90995.6|91021.2|90996.2|91012.2|90987.2|40
1642612850000|2022-01-19 17:20:50|91020.7|90995.7|91021.6|90996.6|91022.5|90997.5|91020.4|90995.4|32
1642612860000|2022-01-19 17:21:00|91021.7|90996.7|91027.5|91002.5|91028.3|91003.3|91021.5|90996.5|42
1642612870000|2022-01-19 17:21:10|91027.4|91002.4|91026|91001|91028|91003|91025.8|91000.8|28
1642612880000|2022-01-19 17:21:20|91025.9|91000.9|91028.6|91003.6|91029.1|91004.1|91024.7|90999.7|22
1642612890000|2022-01-19 17:21:30|91028.8|91003.8|91029.5|91004.5|91029.7|91004.7|91027.6|91002.6|34
1642612900000|2022-01-19 17:21:40|91029.3|91004.3|91031.3|91006.3|91032.3|91007.3|91028.5|91003.5|29
1642612910000|2022-01-19 17:21:50|91031.2|91006.2|91034.4|91009.4|91034.6|91009.6|91030.5|91005.5|49
1642612920000|2022-01-19 17:22:00|91034.7|91009.7|91024.4|90999.4|91034.7|91009.7|91024.4|90999.4|53
1642612930000|2022-01-19 17:22:10|91024.6|90999.6|91031.3|91006.3|91031.9|91006.9|91023.5|90998.5|44
1642612940000|2022-01-19 17:22:20|91031.4|91006.4|91032.8|91007.8|91035.2|91010.2|91029.7|91004.7|37
1642612950000|2022-01-19 17:22:30|91033.2|91008.2|91018.9|90993.9|91035|91010|91017.4|90992.4|59
1642612960000|2022-01-19 17:22:40|91018.6|90993.6|91019.7|90994.7|91019.7|90994.7|91005.4|90980.4|67
1642612970000|2022-01-19 17:22:50|91019.5|90994.5|91018|90993|91020.4|90995.4|91016.3|90991.3|33
1642612980000|2022-01-19 17:23:00|91017.9|90992.9|91008.8|90983.8|91018.8|90993.8|91008.6|90983.6|45
1642612990000|2022-01-19 17:23:10|91008.5|90983.5|91010.1|90985.1|91014.6|90989.6|91008.5|90983.5|34
1642613000000|2022-01-19 17:23:20|91009.8|90984.8|91008.6|90983.6|91010.2|90985.2|91007|90982|29
1642613010000|2022-01-19 17:23:30|91008.5|90983.5|91010.8|90985.8|91010.8|90985.8|91007.1|90982.1|33
1642613020000|2022-01-19 17:23:40|91011.2|90986.2|91009.1|90984.1|91011.2|90986.2|91009.1|90984.1|27
1642613030000|2022-01-19 17:23:50|91009.2|90984.2|91000.5|90975.5|91009.4|90984.4|91000.5|90975.5|39
1642613040000|2022-01-19 17:24:00|91000.6|90975.6|90985.5|90960.5|91000.6|90975.6|90984.9|90959.9|50
1642613050000|2022-01-19 17:24:10|90985.4|90960.4|90986|90961|90986.6|90961.6|90985.3|90960.3|19
1642613060000|2022-01-19 17:24:20|90985.8|90960.8|90982.6|90957.6|90986.2|90961.2|90980.9|90955.9|36
1642613070000|2022-01-19 17:24:30|90982.4|90957.4|90977.2|90952.2|90983.4|90958.4|90971.9|90946.9|63
1642613080000|2022-01-19 17:24:40|90976.6|90951.6|90974.7|90949.7|90976.7|90951.7|90971.7|90946.7|54
1642613090000|2022-01-19 17:24:50|90974.5|90949.5|90975.9|90950.9|90977.6|90952.6|90971.3|90946.3|54
1642613100000|2022-01-19 17:25:00|90976.3|90951.3|90957.6|90932.6|90976.3|90951.3|90957.1|90932.1|67
1642613110000|2022-01-19 17:25:10|90957.3|90932.3|90951.8|90926.8|90957.5|90932.5|90946.5|90921.5|62
1642613120000|2022-01-19 17:25:20|90953|90928|90948.9|90923.9|90954.8|90929.8|90947.5|90922.5|64
1642613130000|2022-01-19 17:25:30|90949.1|90924.1|90953.5|90928.5|90954|90929|90945.7|90920.7|64
1642613140000|2022-01-19 17:25:40|90953.2|90928.2|90948.4|90923.4|90953.2|90928.2|90947.8|90922.8|54
1642613150000|2022-01-19 17:25:50|90948.6|90923.6|90948.8|90923.8|90949.2|90924.2|90946.5|90921.5|54
1642613160000|2022-01-19 17:26:00|90948.9|90923.9|90952.4|90927.4|90952.6|90927.6|90948.2|90923.2|26
1642613170000|2022-01-19 17:26:10|90952.8|90927.8|90951.3|90926.3|90953.4|90928.4|90949.9|90924.9|46
1642613180000|2022-01-19 17:26:20|90951.4|90926.4|90948.7|90923.7|90952|90927|90945.9|90920.9|43
1642613190000|2022-01-19 17:26:30|90950.6|90925.6|90948.8|90923.8|90950.6|90925.6|90948.2|90923.2|40
1642613200000|2022-01-19 17:26:40|90948.7|90923.7|90948.2|90923.2|90951.1|90926.1|90945.5|90920.5|53
1642613210000|2022-01-19 17:26:50|90948.4|90923.4|90951|90926|90952.4|90927.4|90946|90921|44
1642613220000|2022-01-19 17:27:00|90952.8|90927.8|90941.9|90916.9|90952.8|90927.8|90941.9|90916.9|50
1642613230000|2022-01-19 17:27:10|90942|90917|90928.6|90903.6|90942.4|90917.4|90927.5|90902.5|62
1642613240000|2022-01-19 17:27:20|90928.2|90903.2|90930.5|90905.5|90932.5|90907.5|90927.4|90902.4|55
1642613250000|2022-01-19 17:27:30|90931|90906|90919|90894|90931|90906|90916.2|90891.2|62
1642613260000|2022-01-19 17:27:40|90918.2|90893.2|90923.1|90898.1|90924.8|90899.8|90917.8|90892.8|62
1642613270000|2022-01-19 17:27:50|90923.5|90898.5|90916.9|90891.9|90923.5|90898.5|90916.9|90891.9|52
1642613280000|2022-01-19 17:28:00|90916.7|90891.7|90915.8|90890.8|90918.9|90893.9|90914.1|90889.1|52
1642613290000|2022-01-19 17:28:10|90915.4|90890.4|90915.5|90890.5|90916.5|90891.5|90913.6|90888.6|34
1642613300000|2022-01-19 17:28:20|90915.4|90890.4|90921.9|90896.9|90924.5|90899.5|90915.4|90890.4|62
1642613310000|2022-01-19 17:28:30|90922|90897|90924.8|90899.8|90934.6|90909.6|90922|90897|66
1642613320000|2022-01-19 17:28:40|90924.1|90899.1|90924.4|90899.4|90924.9|90899.9|90922|90897|44
1642613330000|2022-01-19 17:28:50|90923.9|90898.9|90922.3|90897.3|90926.3|90901.3|90920.5|90895.5|55
1642613340000|2022-01-19 17:29:00|90922.8|90897.8|90922.3|90897.3|90925.6|90900.6|90916.8|90891.8|52
1642613350000|2022-01-19 17:29:10|90921.6|90896.6|90922.1|90897.1|90926.8|90901.8|90919.1|90894.1|29
1642613360000|2022-01-19 17:29:20|90920.2|90895.2|90924.9|90899.9|90927.3|90902.3|90920|90895|63
1642613370000|2022-01-19 17:29:30|90924|90899|90923.9|90898.9|90927.7|90902.7|90923.3|90898.3|43
1642613380000|2022-01-19 17:29:40|90921.4|90896.4|90929.2|90904.2|90929.5|90904.5|90921.1|90896.1|33
1642613390000|2022-01-19 17:29:50|90928.7|90903.7|90922.4|90897.4|90928.7|90903.7|90922.4|90897.4|24
1642613400000|2022-01-19 17:30:00|90922.5|90897.5|90927.7|90902.7|90929.4|90904.4|90922.5|90897.5|48
1642613410000|2022-01-19 17:30:10|90928.9|90903.9|90932|90907|90936|90911|90926|90901|58
1642613420000|2022-01-19 17:30:20|90931.7|90906.7|90938|90913|90940.6|90915.6|90931.7|90906.7|49
1642613430000|2022-01-19 17:30:30|90937.9|90912.9|90939|90914|90939|90914|90937.3|90912.3|36
1642613440000|2022-01-19 17:30:40|90939.2|90914.2|90937.1|90912.1|90939.2|90914.2|90936.9|90911.9|37
1642613450000|2022-01-19 17:30:50|90937.3|90912.3|90939.8|90914.8|90942.8|90917.8|90935.4|90910.4|51
1642613460000|2022-01-19 17:31:00|90940.9|90915.9|90944.1|90919.1|90945.1|90920.1|90940.3|90915.3|37
1642613470000|2022-01-19 17:31:10|90944.2|90919.2|90943.7|90918.7|90944.4|90919.4|90942.6|90917.6|24
1642613480000|2022-01-19 17:31:20|90943.3|90918.3|90942.2|90917.2|90943.7|90918.7|90941.3|90916.3|25
1642613490000|2022-01-19 17:31:30|90942|90917|90944.4|90919.4|90944.9|90919.9|90942|90917|20
1642613500000|2022-01-19 17:31:40|90943.9|90918.9|90947.5|90922.5|90948.2|90923.2|90942.2|90917.2|44
1642613510000|2022-01-19 17:31:50|90949.3|90924.3|90943.5|90918.5|90949.3|90924.3|90942.4|90917.4|44
1642613520000|2022-01-19 17:32:00|90944.3|90919.3|90939.8|90914.8|90946.1|90921.1|90939.6|90914.6|48
1642613530000|2022-01-19 17:32:10|90940.1|90915.1|90941.5|90916.5|90942.4|90917.4|90938.6|90913.6|28
1642613540000|2022-01-19 17:32:20|90941.2|90916.2|90939.9|90914.9|90944.5|90919.5|90939.8|90914.8|38
1642613550000|2022-01-19 17:32:30|90939.7|90914.7|90938.5|90913.5|90944.5|90919.5|90936.8|90911.8|41
1642613560000|2022-01-19 17:32:40|90939.7|90914.7|90946.8|90921.8|90948.1|90923.1|90935.7|90910.7|54
1642613570000|2022-01-19 17:32:50|90946.9|90921.9|90945.8|90920.8|90948.9|90923.9|90939.2|90914.2|55
1642613580000|2022-01-19 17:33:00|90945.6|90920.6|90952.5|90927.5|90953.2|90928.2|90944.4|90919.4|54
1642613590000|2022-01-19 17:33:10|90952.9|90927.9|90955.5|90930.5|90958.7|90933.7|90951.7|90926.7|61
1642613600000|2022-01-19 17:33:20|90955|90930|90954|90929|90955.5|90930.5|90953.3|90928.3|41
1642613610000|2022-01-19 17:33:30|90954.1|90929.1|90950|90925|90954.6|90929.6|90948.4|90923.4|33
1642613620000|2022-01-19 17:33:40|90949.3|90924.3|90948.5|90923.5|90951|90926|90948.5|90923.5|36
1642613630000|2022-01-19 17:33:50|90948.3|90923.3|90943.5|90918.5|90953.8|90928.8|90941.5|90916.5|47
1642613640000|2022-01-19 17:34:00|90942.8|90917.8|90936.6|90911.6|90943.6|90918.6|90935.8|90910.8|33
1642613650000|2022-01-19 17:34:10|90936.4|90911.4|90933.3|90908.3|90937.5|90912.5|90928.3|90903.3|24
1642613660000|2022-01-19 17:34:20|90936.1|90911.1|90946.4|90921.4|90947|90922|90936.1|90911.1|36
1642613670000|2022-01-19 17:34:30|90946.7|90921.7|90934.4|90909.4|90947.1|90922.1|90932|90907|48
1642613680000|2022-01-19 17:34:40|90934.5|90909.5|90936.6|90911.6|90937.8|90912.8|90928.9|90903.9|53
1642613690000|2022-01-19 17:34:50|90937.4|90912.4|90951.3|90926.3|90953.9|90928.9|90935.6|90910.6|52
1642613700000|2022-01-19 17:35:00|90950.9|90925.9|90959.1|90934.1|90959.1|90934.1|90949.6|90924.6|60
1642613710000|2022-01-19 17:35:10|90957.7|90932.7|90966|90941|90966.5|90941.5|90957.6|90932.6|58
1642613720000|2022-01-19 17:35:20|90966.4|90941.4|90965.4|90940.4|90973.4|90948.4|90962.8|90937.8|65
1642613730000|2022-01-19 17:35:30|90965.1|90940.1|90966.8|90941.8|90968.5|90943.5|90963.5|90938.5|45
1642613740000|2022-01-19 17:35:40|90967.3|90942.3|90946.6|90921.6|90967.3|90942.3|90943.4|90918.4|55
1642613750000|2022-01-19 17:35:50|90945.2|90920.2|90943.8|90918.8|90945.2|90920.2|90942.9|90917.9|40
1642613760000|2022-01-19 17:36:00|90943.4|90918.4|90945|90920|90945.5|90920.5|90941.8|90916.8|30
1642613770000|2022-01-19 17:36:10|90944.5|90919.5|90955.4|90930.4|90957.2|90932.2|90943.1|90918.1|44
1642613780000|2022-01-19 17:36:20|90955.9|90930.9|90964.9|90939.9|90966.4|90941.4|90954.6|90929.6|61
1642613790000|2022-01-19 17:36:30|90964.8|90939.8|90950.2|90925.2|90967.4|90942.4|90948.6|90923.6|60
1642613800000|2022-01-19 17:36:40|90951.8|90926.8|90953.3|90928.3|90954.2|90929.2|90942.6|90917.6|65
1642613810000|2022-01-19 17:36:50|90952.5|90927.5|90959.1|90934.1|90960.6|90935.6|90952.4|90927.4|39
1642613820000|2022-01-19 17:37:00|90958.2|90933.2|90940.4|90915.4|90962.7|90937.7|90940.4|90915.4|48
1642613830000|2022-01-19 17:37:10|90941.7|90916.7|90937.1|90912.1|90941.7|90916.7|90934.7|90909.7|50
1642613840000|2022-01-19 17:37:20|90937.2|90912.2|90937.6|90912.6|90937.8|90912.8|90935.8|90910.8|36
1642613850000|2022-01-19 17:37:30|90937.5|90912.5|90942.1|90917.1|90942.1|90917.1|90937.4|90912.4|21
1642613860000|2022-01-19 17:37:40|90942.4|90917.4|90941.8|90916.8|90942.9|90917.9|90941.1|90916.1|43
1642613870000|2022-01-19 17:37:50|90942|90917|90942.8|90917.8|90942.8|90917.8|90941.4|90916.4|24
1642613880000|2022-01-19 17:38:00|90942.6|90917.6|90942|90917|90943.5|90918.5|90938.4|90913.4|49
1642613890000|2022-01-19 17:38:10|90942.9|90917.9|90948.4|90923.4|90949|90924|90942.5|90917.5|49
1642613900000|2022-01-19 17:38:20|90948.3|90923.3|90947.6|90922.6|90949.4|90924.4|90947.4|90922.4|30
1642613910000|2022-01-19 17:38:30|90947.3|90922.3|90953.8|90928.8|90954.5|90929.5|90946.9|90921.9|39
1642613920000|2022-01-19 17:38:40|90954.1|90929.1|90959|90934|90959.1|90934.1|90952.5|90927.5|39
1642613930000|2022-01-19 17:38:50|90959.9|90934.9|90961.6|90936.6|90970.1|90945.1|90959.9|90934.9|50
1642613940000|2022-01-19 17:39:00|90961|90936|90963.9|90938.9|90964.2|90939.2|90958.9|90933.9|65
1642613950000|2022-01-19 17:39:10|90963.5|90938.5|90940.6|90915.6|90963.7|90938.7|90940|90915|56
1642613960000|2022-01-19 17:39:20|90941.2|90916.2|90942.9|90917.9|90943.3|90918.3|90939.5|90914.5|29
1642613970000|2022-01-19 17:39:30|90942.5|90917.5|90943.3|90918.3|90945.3|90920.3|90941|90916|45
1642613980000|2022-01-19 17:39:40|90943|90918|90944.7|90919.7|90945.5|90920.5|90943|90918|23
1642613990000|2022-01-19 17:39:50|90944.3|90919.3|90948.4|90923.4|90950.1|90925.1|90944.3|90919.3|40
1642614000000|2022-01-19 17:40:00|90948|90923|90943.9|90918.9|90948.9|90923.9|90942.5|90917.5|56
1642614010000|2022-01-19 17:40:10|90944|90919|90944.1|90919.1|90944.8|90919.8|90941.9|90916.9|26
1642614020000|2022-01-19 17:40:20|90944.6|90919.6|90945.4|90920.4|90946.2|90921.2|90942.7|90917.7|24
1642614030000|2022-01-19 17:40:30|90946.4|90921.4|90945.1|90920.1|90946.8|90921.8|90944.1|90919.1|23
1642614040000|2022-01-19 17:40:40|90945.4|90920.4|90953.1|90928.1|90955.5|90930.5|90945.1|90920.1|37
1642614050000|2022-01-19 17:40:50|90953.6|90928.6|90954.9|90929.9|90957.4|90932.4|90952.1|90927.1|43
1642614060000|2022-01-19 17:41:00|90955.2|90930.2|90967.4|90942.4|90967.4|90942.4|90954.8|90929.8|62
1642614070000|2022-01-19 17:41:10|90968.5|90943.5|90969.4|90944.4|90972.3|90947.3|90968.5|90943.5|49
1642614080000|2022-01-19 17:41:20|90969.3|90944.3|90967|90942|90970.3|90945.3|90964.5|90939.5|47
1642614090000|2022-01-19 17:41:30|90967.3|90942.3|90969.9|90944.9|90971.2|90946.2|90966.8|90941.8|48
1642614100000|2022-01-19 17:41:40|90970.1|90945.1|90973.1|90948.1|90974.2|90949.2|90969.9|90944.9|42
1642614110000|2022-01-19 17:41:50|90972.2|90947.2|90978.1|90953.1|90978.4|90953.4|90972|90947|56
1642614120000|2022-01-19 17:42:00|90977.3|90952.3|90973.3|90948.3|90977.3|90952.3|90972|90947|58
1642614130000|2022-01-19 17:42:10|90974.8|90949.8|90983.4|90958.4|90985.2|90960.2|90974.8|90949.8|56
1642614140000|2022-01-19 17:42:20|90983.5|90958.5|90994.3|90969.3|90994.9|90969.9|90983.1|90958.1|51
1642614150000|2022-01-19 17:42:30|90993.5|90968.5|91005.5|90980.5|91005.5|90980.5|90992.4|90967.4|61
1642614160000|2022-01-19 17:42:40|91005.2|90980.2|91001.2|90976.2|91005.4|90980.4|90998.9|90973.9|40
1642614170000|2022-01-19 17:42:50|91002.7|90977.7|91001.6|90976.6|91002.7|90977.7|90998.5|90973.5|38
1642614180000|2022-01-19 17:43:00|91001.5|90976.5|90999.3|90974.3|91002.4|90977.4|90997.7|90972.7|45
1642614190000|2022-01-19 17:43:10|90999.2|90974.2|91008.9|90983.9|91008.9|90983.9|90999|90974|41
1642614200000|2022-01-19 17:43:20|91011.4|90986.4|91048.9|90998.9|91050.6|91014|91010.6|90985.6|68
1642614210000|2022-01-19 17:43:30|91051.3|91001.3|91052.9|91002.9|91068.8|91026|91041.7|91000.7|60
1642614220000|2022-01-19 17:43:40|91054|91004|91021.4|90996.4|91054|91006.4|91018.4|90984.1|53
1642614230000|2022-01-19 17:43:50|91022.2|90997.2|91019.8|90994.8|91022.9|90997.9|91019.7|90994.7|31
1642614240000|2022-01-19 17:44:00|91020.2|90995.2|91013|90988|91021|90996|91013|90988|38
1642614250000|2022-01-19 17:44:10|91013.2|90988.2|90997|90972|91013.2|90988.2|90992.4|90960.4|49
1642614260000|2022-01-19 17:44:20|90998.2|90973.2|90980.1|90955.1|90998.2|90973.2|90980.1|90955.1|45
1642614270000|2022-01-19 17:44:30|90980.5|90955.5|90968|90943|90987.9|90960.7|90967.7|90930.7|53
1642614280000|2022-01-19 17:44:40|90966.9|90941.9|90974.6|90924.6|90981.2|90943.8|90963.8|90923.6|54
1642614290000|2022-01-19 17:44:50|90973.6|90923.6|90974.8|90924.8|90977.5|90927.5|90972.8|90922.8|38
1642614300000|2022-01-19 17:45:00|90974.5|90924.5|90975.5|90925.5|90977.6|90927.6|90974.1|90924.1|38
1642614310000|2022-01-19 17:45:10|90975.6|90925.6|90965.4|90940.4|90975.6|90942.9|90965.1|90925.6|32
1642614320000|2022-01-19 17:45:20|90965.8|90940.8|90966.6|90941.6|90967.1|90942.1|90958.4|90933.4|50
1642614330000|2022-01-19 17:45:30|90966.3|90941.3|90962.5|90937.5|90966.3|90941.3|90962.4|90937.4|23
1642614340000|2022-01-19 17:45:40|90960.3|90935.3|90956.6|90931.6|90963.6|90938.6|90955.7|90930.7|47
1642614350000|2022-01-19 17:45:50|90956|90931|90958.3|90933.3|90958.9|90933.9|90955.4|90930.4|38
1642614360000|2022-01-19 17:46:00|90957.7|90932.7|90957|90932|90958.8|90933.8|90954.9|90929.9|31
1642614370000|2022-01-19 17:46:10|90956.3|90931.3|90950.7|90925.7|90956.3|90931.3|90948.7|90923.7|49
1642614380000|2022-01-19 17:46:20|90950.6|90925.6|90946.1|90921.1|90952.9|90927.9|90946.1|90921.1|40
1642614390000|2022-01-19 17:46:30|90946.6|90921.6|90949.3|90924.3|90950.4|90925.4|90945.2|90920.2|29
1642614400000|2022-01-19 17:46:40|90949.2|90924.2|90948|90923|90949.2|90924.2|90947.3|90922.3|21
1642614410000|2022-01-19 17:46:50|90947.9|90922.9|90957|90932|90957.3|90932.3|90947.9|90922.9|46
1642614420000|2022-01-19 17:47:00|90956.4|90931.4|90966.3|90941.3|90966.4|90941.4|90955.9|90930.9|51
1642614430000|2022-01-19 17:47:10|90964.2|90939.2|90958.7|90933.7|90968.8|90943.8|90958.1|90933.1|62
1642614440000|2022-01-19 17:47:20|90959.3|90934.3|90954|90929|90959.4|90934.4|90953.9|90928.9|38
1642614450000|2022-01-19 17:47:30|90954.3|90929.3|90954.5|90929.5|90960.6|90935.6|90954.2|90929.2|49
1642614460000|2022-01-19 17:47:40|90955.9|90930.9|90958.2|90933.2|90959|90934|90955.9|90930.9|34
1642614470000|2022-01-19 17:47:50|90958.6|90933.6|90957.6|90932.6|90958.6|90933.6|90956.8|90931.8|15
1642614480000|2022-01-19 17:48:00|90957.5|90932.5|90956.5|90931.5|90959.6|90934.6|90956.5|90931.5|20
1642614490000|2022-01-19 17:48:10|90956.4|90931.4|90967.7|90942.7|90968.3|90943.3|90956.4|90931.4|50
1642614500000|2022-01-19 17:48:20|90966.9|90941.9|90967.2|90942.2|90968.8|90943.8|90966.6|90941.6|40
1642614510000|2022-01-19 17:48:30|90967.8|90942.8|90967.9|90942.9|90968.1|90943.1|90965.2|90940.2|51
1642614520000|2022-01-19 17:48:40|90967.8|90942.8|90969.8|90944.8|90969.9|90944.9|90966.8|90941.8|53
1642614530000|2022-01-19 17:48:50|90969.5|90944.5|90969.5|90944.5|90972.1|90947.1|90968.6|90943.6|42
1642614540000|2022-01-19 17:49:00|90968.4|90943.4|90976.9|90951.9|90979.7|90954.7|90966.6|90941.6|61
1642614550000|2022-01-19 17:49:10|90976.2|90951.2|90977.2|90952.2|90977.9|90952.9|90973.5|90948.5|36
1642614560000|2022-01-19 17:49:20|90978.1|90953.1|90978.1|90953.1|90980.4|90955.4|90976.7|90951.7|31
1642614570000|2022-01-19 17:49:30|90978.4|90953.4|90981.1|90956.1|90981.7|90956.7|90977.2|90952.2|34
1642614580000|2022-01-19 17:49:40|90981.3|90956.3|90979.4|90954.4|90981.9|90956.9|90979.4|90954.4|26
1642614590000|2022-01-19 17:49:50|90979.5|90954.5|90982.3|90957.3|90985.5|90960.5|90979.2|90954.2|44
1642614600000|2022-01-19 17:50:00|90982.8|90957.8|91006.5|90981.5|91009.4|90984.4|90982.8|90957.8|65
1642614610000|2022-01-19 17:50:10|91008.5|90983.5|91012|90987|91013|90988|91006.1|90981.1|54
1642614620000|2022-01-19 17:50:20|91012.2|90987.2|91013.5|90988.5|91027.1|90998|91012|90975.1|44
1642614630000|2022-01-19 17:50:30|91014|90989|91009.2|90984.2|91023.8|90989.5|91009|90972.1|38
1642614640000|2022-01-19 17:50:40|91009.9|90984.9|90999.3|90974.3|91009.9|90984.9|90998.8|90973.8|47
1642614650000|2022-01-19 17:50:50|90999|90974|90990|90965|91001.1|90976.1|90989.5|90964.5|53
1642614660000|2022-01-19 17:51:00|90990.4|90965.4|90991.1|90966.1|90991.2|90966.2|90988.5|90963.5|28
1642614670000|2022-01-19 17:51:10|90990.5|90965.5|90991.1|90966.1|90991.5|90966.5|90990.1|90965.1|20
1642614680000|2022-01-19 17:51:20|90991.2|90966.2|90973.5|90948.5|90991.5|90966.5|90972.7|90947.7|57
1642614690000|2022-01-19 17:51:30|90972.8|90947.8|90977.4|90952.4|90979|90954|90971.5|90946.5|36
1642614700000|2022-01-19 17:51:40|90977.5|90952.5|90979.9|90954.9|90981.9|90956.9|90975.8|90950.8|42
1642614710000|2022-01-19 17:51:50|90979.4|90954.4|90979.2|90954.2|90980.9|90955.9|90978.5|90953.5|27
1642614720000|2022-01-19 17:52:00|90978.6|90953.6|90988.5|90963.5|90989.2|90964.2|90975.5|90950.5|63
1642614730000|2022-01-19 17:52:10|90990|90965|90988.3|90963.3|90991.3|90966.3|90983.4|90958.4|68
1642614740000|2022-01-19 17:52:20|90987.8|90962.8|90983.9|90958.9|90987.8|90962.8|90983.3|90958.3|61
1642614750000|2022-01-19 17:52:30|90983.7|90958.7|90991.2|90966.2|90992|90967|90982.7|90957.7|63
1642614760000|2022-01-19 17:52:40|90993.1|90968.1|90990.8|90965.8|90993.1|90968.1|90988.2|90963.2|67
1642614770000|2022-01-19 17:52:50|90992.4|90967.4|90998.4|90973.4|90999.6|90974.6|90990.4|90965.4|53
1642614780000|2022-01-19 17:53:00|90998.5|90973.5|91010.5|90985.5|91018.6|90986.2|90998.5|90965.7|57
1642614790000|2022-01-19 17:53:10|91010.2|90985.2|91021.3|90996.3|91023.4|90998.4|91010.2|90985.2|54
1642614800000|2022-01-19 17:53:20|91021.4|90996.4|91020.2|90995.2|91021.5|90996.5|91018.8|90993.8|44
1642614810000|2022-01-19 17:53:30|91019.9|90994.9|91020.1|90995.1|91021.2|90996.2|91019.1|90994.1|36
1642614820000|2022-01-19 17:53:40|91020|90995|91020.4|90995.4|91021.2|90996.2|91019.2|90994.2|37
1642614830000|2022-01-19 17:53:50|91020.1|90995.1|91018.4|90993.4|91020.3|90995.3|91017.5|90992.5|32
1642614840000|2022-01-19 17:54:00|91018.3|90993.3|91017.1|90992.1|91019.6|90994.6|91016.8|90991.8|39
1642614850000|2022-01-19 17:54:10|91016.9|90991.9|91018.8|90993.8|91023.1|90998.1|91016.9|90991.9|36
1642614860000|2022-01-19 17:54:20|91019.1|90994.1|91019.1|90994.1|91021.1|90996.1|91018.4|90993.4|30
1642614870000|2022-01-19 17:54:30|91019.8|90994.8|91021.2|90996.2|91021.2|90996.2|91017.6|90992.6|27
1642614880000|2022-01-19 17:54:40|91021.6|90996.6|91021.4|90996.4|91022.6|90997.6|91018.9|90993.9|40
1642614890000|2022-01-19 17:54:50|91020.1|90995.1|91021.1|90996.1|91021.1|90996.1|91018.8|90993.8|29
1642614900000|2022-01-19 17:55:00|91021.2|90996.2|91018.5|90993.5|91021.2|90996.2|91018.4|90993.4|30
1642614910000|2022-01-19 17:55:10|91018.6|90993.6|90977.6|90952.6|91018.8|90993.8|90977.6|90952.6|63
1642614920000|2022-01-19 17:55:20|90978.4|90953.4|90960.3|90935.3|90988.2|90953.4|90953.5|90928.5|59
1642614930000|2022-01-19 17:55:30|90959.9|90934.9|90960.7|90935.7|90961.1|90936.1|90959.6|90934.6|30
1642614940000|2022-01-19 17:55:40|90960.8|90935.8|90960.6|90935.6|90964|90939|90960.6|90935.6|31
1642614950000|2022-01-19 17:55:50|90960.2|90935.2|90960|90935|90973.9|90938.1|90960|90922.4|33
1642614960000|2022-01-19 17:56:00|90960.1|90935.1|90965.6|90940.6|90977.3|90942.5|90959.6|90924.7|39
1642614970000|2022-01-19 17:56:10|90966.1|90941.1|90963|90938|90966.4|90941.4|90959.7|90934.7|42
1642614980000|2022-01-19 17:56:20|90962.8|90937.8|90968.9|90943.9|90970.3|90945.3|90962|90937|30
1642614990000|2022-01-19 17:56:30|90968.6|90943.6|90974|90949|90974.7|90949.7|90968.6|90943.6|36
1642615000000|2022-01-19 17:56:40|90974.1|90949.1|90973.2|90948.2|90975.1|90950.1|90973.2|90948.2|15
1642615010000|2022-01-19 17:56:50|90973|90948|90969.6|90944.6|90973.5|90948.5|90969.6|90944.6|31
1642615020000|2022-01-19 17:57:00|90969.7|90944.7|90980.8|90955.8|90980.8|90955.8|90969.7|90944.7|42
1642615030000|2022-01-19 17:57:10|90982.8|90957.8|90992.9|90967.9|91003.3|90969.7|90981.4|90952|53
1642615040000|2022-01-19 17:57:20|90993|90968|90993.4|90968.4|90995.9|90970.9|90992.7|90967.7|43
1642615050000|2022-01-19 17:57:30|90993.2|90968.2|90991.2|90966.2|90993.2|90968.2|90990|90965|46
1642615060000|2022-01-19 17:57:40|90991.3|90966.3|90986.6|90961.6|90991.3|90966.3|90984.4|90959.4|43
1642615070000|2022-01-19 17:57:50|90987|90962|90982.1|90957.1|90987|90962|90981|90956|22
1642615080000|2022-01-19 17:58:00|90982.9|90957.9|90982.9|90957.9|90983.3|90958.3|90978.7|90953.7|35
1642615090000|2022-01-19 17:58:10|90985.1|90960.1|90985.2|90960.2|90986.4|90961.4|90980.5|90955.5|43
1642615100000|2022-01-19 17:58:20|90985.6|90960.6|90984.3|90959.3|90985.8|90960.8|90983.9|90958.9|31
1642615110000|2022-01-19 17:58:30|90984.2|90959.2|90990.6|90965.6|90992.4|90967.4|90984.2|90959.2|34
1642615120000|2022-01-19 17:58:40|90990.7|90965.7|90990.4|90965.4|90991|90966|90989.8|90964.8|20
1642615130000|2022-01-19 17:58:50|90992.2|90967.2|90984.3|90959.3|90992.2|90967.2|90982|90957|46
1642615140000|2022-01-19 17:59:00|90983.8|90958.8|90984.5|90959.5|90985.2|90960.2|90982.8|90957.8|33
1642615150000|2022-01-19 17:59:10|90984.1|90959.1|90981.6|90956.6|90984.5|90959.5|90978.3|90953.3|37
1642615160000|2022-01-19 17:59:20|90980.5|90955.5|90980.3|90955.3|90983.5|90958.5|90976.1|90951.1|54
1642615170000|2022-01-19 17:59:30|90980.1|90955.1|90985.5|90960.5|90985.5|90960.5|90979.8|90954.8|39
1642615180000|2022-01-19 17:59:40|90982.6|90957.6|90975.1|90950.1|90985.3|90960.3|90975.1|90950.1|51
1642615190000|2022-01-19 17:59:50|90975.8|90950.8|90986.1|90961.1|90989|90964|90974.8|90949.8|51
1642615200000|2022-01-19 18:00:00|90988.1|90963.1|90987.2|90962.2|90988.6|90963.6|90981.9|90956.9|57
1642615210000|2022-01-19 18:00:10|90989.3|90964.3|90989.6|90964.6|90990.6|90965.6|90986.7|90961.7|44
1642615220000|2022-01-19 18:00:20|90989.4|90964.4|90992.4|90967.4|90992.8|90967.8|90989|90964|40
1642615230000|2022-01-19 18:00:30|90992.1|90967.1|90993.1|90968.1|90993.6|90968.6|90990.5|90965.5|26
1642615240000|2022-01-19 18:00:40|90993.4|90968.4|90999.5|90974.5|91000.4|90975.4|90993.3|90968.3|31
1642615250000|2022-01-19 18:00:50|91000.4|90975.4|90995.7|90970.7|91000.9|90975.9|90993.2|90968.2|39
1642615260000|2022-01-19 18:01:00|90997.9|90972.9|91000.1|90975.1|91000.8|90975.8|90996|90971|53
1642615270000|2022-01-19 18:01:10|91000.2|90975.2|91000.9|90975.9|91000.9|90975.9|90999.4|90974.4|26
1642615280000|2022-01-19 18:01:20|91001.1|90976.1|90994.8|90969.8|91001.1|90976.1|90994.1|90969.1|36
1642615290000|2022-01-19 18:01:30|90994.9|90969.9|91000.4|90975.4|91004.7|90979.7|90994|90969|45
1642615300000|2022-01-19 18:01:40|90999.9|90974.9|90997.1|90972.1|91000.2|90975.2|90996.9|90971.9|43
1642615310000|2022-01-19 18:01:50|90998.2|90973.2|90999.5|90974.5|91000.1|90975.1|90995.8|90970.8|34
1642615320000|2022-01-19 18:02:00|90997.8|90972.8|90995.8|90970.8|91000.1|90975.1|90995.6|90970.6|37
1642615330000|2022-01-19 18:02:10|90999.3|90974.3|90980.3|90955.3|90999.3|90974.3|90973.4|90948.4|68
1642615340000|2022-01-19 18:02:20|90981.4|90956.4|90991|90966|90991|90966|90979.9|90954.9|61
1642615350000|2022-01-19 18:02:30|90993.4|90968.4|90993.8|90968.8|91003.6|90978.6|90990.7|90965.7|52
1642615360000|2022-01-19 18:02:40|90994.9|90969.9|90996.3|90971.3|90997.5|90972.5|90994.2|90969.2|42
1642615370000|2022-01-19 18:02:50|90996.4|90971.4|90993.8|90968.8|90998.6|90973.6|90989.9|90964.9|48
1642615380000|2022-01-19 18:03:00|90993.3|90968.3|90990.2|90965.2|90994.2|90969.2|90988.2|90963.2|40
1642615390000|2022-01-19 18:03:10|90990.1|90965.1|90979.3|90954.3|90990.2|90965.2|90976.4|90951.4|51
1642615400000|2022-01-19 18:03:20|90977|90952|90979.8|90954.8|90981.4|90956.4|90974|90949|47
1642615410000|2022-01-19 18:03:30|90980.3|90955.3|90976|90951|90981.5|90956.5|90975.1|90950.1|45
1642615420000|2022-01-19 18:03:40|90976.8|90951.8|90980.1|90955.1|90980.5|90955.5|90974.3|90949.3|41
1642615430000|2022-01-19 18:03:50|90981.1|90956.1|90977|90952|90981.9|90956.9|90977|90952|40
1642615440000|2022-01-19 18:04:00|90976.7|90951.7|90980.6|90955.6|90981.6|90956.6|90975.3|90950.3|23
1642615450000|2022-01-19 18:04:10|90982.4|90957.4|90980.5|90955.5|90982.8|90957.8|90979.6|90954.6|31
1642615460000|2022-01-19 18:04:20|90980.8|90955.8|90987.7|90962.7|90987.7|90962.7|90980.8|90955.8|29
1642615470000|2022-01-19 18:04:30|90988|90963|90990|90965|90991.7|90966.7|90987.2|90962.2|44
1642615480000|2022-01-19 18:04:40|90990.1|90965.1|90989|90964|90992.4|90967.4|90987.6|90962.6|50
1642615490000|2022-01-19 18:04:50|90989.7|90964.7|90991|90966|90991|90966|90988|90963|33
1642615500000|2022-01-19 18:05:00|90990.6|90965.6|90996.7|90971.7|91000|90975|90990.6|90965.6|56
1642615510000|2022-01-19 18:05:10|90995.7|90970.7|90996.7|90971.7|90997.8|90972.8|90995.4|90970.4|34
1642615520000|2022-01-19 18:05:20|90996.9|90971.9|90996.2|90971.2|90998|90973|90995.4|90970.4|30
1642615530000|2022-01-19 18:05:30|90996.3|90971.3|90998.4|90973.4|90999.6|90974.6|90996.3|90971.3|39
1642615540000|2022-01-19 18:05:40|90998|90973|90994.9|90969.9|90998|90973|90993.6|90968.6|41
1642615550000|2022-01-19 18:05:50|90994.6|90969.6|90993.9|90968.9|90994.7|90969.7|90993.4|90968.4|34
1642615560000|2022-01-19 18:06:00|90992.6|90967.6|90990.5|90965.5|90995|90970|90988.7|90963.7|44
1642615570000|2022-01-19 18:06:10|90990.6|90965.6|90985.9|90960.9|90990.6|90965.6|90982.7|90957.7|35
1642615580000|2022-01-19 18:06:20|90986.2|90961.2|90992|90967|90992.8|90967.8|90985|90960|43
1642615590000|2022-01-19 18:06:30|90991.2|90966.2|90985.9|90960.9|90992.3|90967.3|90985.2|90960.2|30
1642615600000|2022-01-19 18:06:40|90986.2|90961.2|90983.3|90958.3|90986.2|90961.2|90977.8|90952.8|45
1642615610000|2022-01-19 18:06:50|90982.7|90957.7|90974.7|90949.7|90984.1|90959.1|90973.3|90948.3|44
1642615620000|2022-01-19 18:07:00|90974.5|90949.5|90977.5|90952.5|90977.9|90952.9|90974.5|90949.5|34
1642615630000|2022-01-19 18:07:10|90978|90953|90981.8|90956.8|90983.9|90958.9|90973.6|90948.6|57
1642615640000|2022-01-19 18:07:20|90981.6|90956.6|90979.8|90954.8|90981.6|90956.6|90978.6|90953.6|20
1642615650000|2022-01-19 18:07:30|90980.3|90955.3|90979.2|90954.2|90980.4|90955.4|90978.2|90953.2|15
1642615660000|2022-01-19 18:07:40|90979.4|90954.4|90978.8|90953.8|90979.4|90954.4|90977.8|90952.8|24
1642615670000|2022-01-19 18:07:50|90978.6|90953.6|90981.1|90956.1|90982.2|90957.2|90978.6|90953.6|24
1642615680000|2022-01-19 18:08:00|90980.8|90955.8|90986.5|90961.5|90989.5|90964.5|90980.8|90955.8|46
1642615690000|2022-01-19 18:08:10|90986.7|90961.7|90985.6|90960.6|90988.1|90963.1|90982.3|90957.3|34
1642615700000|2022-01-19 18:08:20|90984.7|90959.7|90988.5|90963.5|90989.2|90964.2|90983.9|90958.9|25
1642615710000|2022-01-19 18:08:30|90987.4|90962.4|90989.4|90964.4|90989.6|90964.6|90986.3|90961.3|35
1642615720000|2022-01-19 18:08:40|90989.3|90964.3|90989.7|90964.7|90993.6|90968.6|90988.4|90963.4|31
1642615730000|2022-01-19 18:08:50|90990.3|90965.3|90989.3|90964.3|90990.7|90965.7|90988.7|90963.7|15
1642615740000|2022-01-19 18:09:00|90988.6|90963.6|90998.2|90973.2|90998.6|90973.6|90988.6|90963.6|41
1642615750000|2022-01-19 18:09:10|90997.6|90972.6|90998.3|90973.3|90999.1|90974.1|90995.9|90970.9|20
1642615760000|2022-01-19 18:09:20|90997.8|90972.8|90994.3|90969.3|90998.8|90973.8|90993|90968|31
1642615770000|2022-01-19 18:09:30|90993.4|90968.4|90993.8|90968.8|90995.6|90970.6|90992.6|90967.6|25
1642615780000|2022-01-19 18:09:40|90994|90969|90993.3|90968.3|90995|90970|90992.8|90967.8|26
1642615790000|2022-01-19 18:09:50|90993.6|90968.6|90992.9|90967.9|90993.7|90968.7|90991.2|90966.2|22
1642615800000|2022-01-19 18:10:00|90993.1|90968.1|90990|90965|90994.3|90969.3|90989.3|90964.3|35
1642615810000|2022-01-19 18:10:10|90991|90966|90990.5|90965.5|90993.7|90968.7|90990.2|90965.2|24
1642615820000|2022-01-19 18:10:20|90990.1|90965.1|90991.3|90966.3|90991.4|90966.4|90989.5|90964.5|22
1642615830000|2022-01-19 18:10:30|90991.2|90966.2|90990.4|90965.4|90991.2|90966.2|90986.3|90961.3|16
1642615840000|2022-01-19 18:10:40|90990.3|90965.3|90990.2|90965.2|90991|90966|90989.4|90964.4|13
1642615850000|2022-01-19 18:10:50|90989.8|90964.8|90989.9|90964.9|90990.3|90965.3|90989.6|90964.6|8
1642615860000|2022-01-19 18:11:00|90990.1|90965.1|90989.3|90964.3|90990.1|90965.1|90988|90963|28
1642615870000|2022-01-19 18:11:10|90988.5|90963.5|90988.8|90963.8|90990.6|90965.6|90986.8|90961.8|40
1642615880000|2022-01-19 18:11:20|90988.5|90963.5|90987.1|90962.1|90988.5|90963.5|90986.7|90961.7|36
1642615890000|2022-01-19 18:11:30|90987.2|90962.2|90986.7|90961.7|90987.9|90962.9|90986.5|90961.5|22
1642615900000|2022-01-19 18:11:40|90986.6|90961.6|90988.3|90963.3|90988.9|90963.9|90986.4|90961.4|30
1642615910000|2022-01-19 18:11:50|90988.4|90963.4|90988.2|90963.2|90988.7|90963.7|90988.1|90963.1|13
1642615920000|2022-01-19 18:12:00|90988.4|90963.4|90991.6|90966.6|90994.7|90969.7|90987.4|90962.4|46
1642615930000|2022-01-19 18:12:10|90991|90966|90991.4|90966.4|90993.1|90968.1|90991|90966|38
1642615940000|2022-01-19 18:12:20|90991.7|90966.7|90992.5|90967.5|90992.6|90967.6|90991.4|90966.4|18
1642615950000|2022-01-19 18:12:30|90992|90967|90994.3|90969.3|90995.2|90970.2|90991.7|90966.7|30
1642615960000|2022-01-19 18:12:40|90994.5|90969.5|90992.6|90967.6|90995.6|90970.6|90992.5|90967.5|25
1642615970000|2022-01-19 18:12:50|90992.8|90967.8|90995.5|90970.5|90997|90972|90992.7|90967.7|26
1642615980000|2022-01-19 18:13:00|90995.4|90970.4|90998.1|90973.1|90999.8|90974.8|90991.8|90966.8|54
1642615990000|2022-01-19 18:13:10|90997.6|90972.6|90997.5|90972.5|90998|90973|90994.6|90969.6|32
1642616000000|2022-01-19 18:13:20|90997.9|90972.9|90995.8|90970.8|90997.9|90972.9|90995.7|90970.7|27
1642616010000|2022-01-19 18:13:30|90996.1|90971.1|90988.9|90963.9|90996.9|90971.9|90988.7|90963.7|32
1642616020000|2022-01-19 18:13:40|90989.8|90964.8|90991.5|90966.5|90994.2|90969.2|90988.7|90963.7|38
1642616030000|2022-01-19 18:13:50|90991.4|90966.4|90991|90966|90991.5|90966.5|90989.6|90964.6|20
1642616040000|2022-01-19 18:14:00|90990.6|90965.6|90986.5|90961.5|90991.8|90966.8|90983.4|90958.4|39
1642616050000|2022-01-19 18:14:10|90986.4|90961.4|90983.1|90958.1|90986.9|90961.9|90982.6|90957.6|34
1642616060000|2022-01-19 18:14:20|90984.7|90959.7|90985.1|90960.1|90988.5|90963.5|90983|90958|34
1642616070000|2022-01-19 18:14:30|90986.1|90961.1|90985.3|90960.3|90987.9|90962.9|90984.3|90959.3|28
1642616080000|2022-01-19 18:14:40|90986|90961|90987.2|90962.2|90988.3|90963.3|90984.6|90959.6|38
1642616090000|2022-01-19 18:14:50|90986.7|90961.7|90981.1|90956.1|90986.7|90961.7|90979.8|90954.8|47
1642616100000|2022-01-19 18:15:00|90982.1|90957.1|90980.8|90955.8|90982.1|90957.1|90979.8|90954.8|38
1642616110000|2022-01-19 18:15:10|90980.7|90955.7|90975|90950|90980.8|90955.8|90974.8|90949.8|37
1642616120000|2022-01-19 18:15:20|90974.9|90949.9|90976.6|90951.6|90977.2|90952.2|90973.9|90948.9|25
1642616130000|2022-01-19 18:15:30|90976.5|90951.5|90975.8|90950.8|90977.3|90952.3|90973.2|90948.2|44
1642616140000|2022-01-19 18:15:40|90976|90951|90973|90948|90977.2|90952.2|90971.5|90946.5|43
1642616150000|2022-01-19 18:15:50|90973.6|90948.6|90974.6|90949.6|90974.9|90949.9|90972.5|90947.5|27
1642616160000|2022-01-19 18:16:00|90974.2|90949.2|90973.5|90948.5|90975|90950|90972.9|90947.9|23
1642616170000|2022-01-19 18:16:10|90973.8|90948.8|90970.6|90945.6|90973.8|90948.8|90967.7|90942.7|47
1642616180000|2022-01-19 18:16:20|90971|90946|90968.5|90943.5|90971.2|90946.2|90968.2|90943.2|25
1642616190000|2022-01-19 18:16:30|90968.8|90943.8|90967.1|90942.1|90968.9|90943.9|90967|90942|25
1642616200000|2022-01-19 18:16:40|90967.2|90942.2|90966.5|90941.5|90968.1|90943.1|90964.2|90939.2|27
1642616210000|2022-01-19 18:16:50|90966.1|90941.1|90966.3|90941.3|90966.5|90941.5|90963.2|90938.2|17
1642616220000|2022-01-19 18:17:00|90966.4|90941.4|90966.2|90941.2|90967.1|90942.1|90964.4|90939.4|33
1642616230000|2022-01-19 18:17:10|90965.8|90940.8|90964|90939|90967.3|90942.3|90963.3|90938.3|43
1642616240000|2022-01-19 18:17:20|90963|90938|90963.5|90938.5|90963.7|90938.7|90961.6|90936.6|34
1642616250000|2022-01-19 18:17:30|90962.9|90937.9|90962.5|90937.5|90963.4|90938.4|90962.1|90937.1|24
1642616260000|2022-01-19 18:17:40|90962.4|90937.4|90962.4|90937.4|90962.8|90937.8|90962.3|90937.3|5
1642616270000|2022-01-19 18:17:50|90962.3|90937.3|90956.2|90931.2|90962.7|90937.7|90955.6|90930.6|29
1642616280000|2022-01-19 18:18:00|90956.5|90931.5|90957.7|90932.7|90959.2|90934.2|90956.5|90931.5|31
1642616290000|2022-01-19 18:18:10|90957.5|90932.5|90956.5|90931.5|90957.9|90932.9|90956|90931|25
1642616300000|2022-01-19 18:18:20|90956.4|90931.4|90959.7|90934.7|90959.8|90934.8|90955.7|90930.7|22
1642616310000|2022-01-19 18:18:30|90959.2|90934.2|90958.4|90933.4|90959.9|90934.9|90958|90933|26
1642616320000|2022-01-19 18:18:40|90958.3|90933.3|90958.5|90933.5|90958.6|90933.6|90956.7|90931.7|19
1642616330000|2022-01-19 18:18:50|90958.6|90933.6|90960.8|90935.8|90961.4|90936.4|90958.3|90933.3|20
1642616340000|2022-01-19 18:19:00|90962.5|90937.5|90956.5|90931.5|90963|90938|90956|90931|37
1642616350000|2022-01-19 18:19:10|90954.7|90929.7|90943.9|90918.9|90954.9|90929.9|90943.9|90918.9|54
1642616360000|2022-01-19 18:19:20|90944.7|90919.7|90944.6|90919.6|90947.7|90922.7|90940.1|90915.1|48
1642616370000|2022-01-19 18:19:30|90945.2|90920.2|90953.5|90928.5|90953.5|90928.5|90945.2|90920.2|41
1642616380000|2022-01-19 18:19:40|90953.7|90928.7|90951.8|90926.8|90955.3|90930.3|90951.7|90926.7|37
1642616390000|2022-01-19 18:19:50|90951.9|90926.9|90951.6|90926.6|90953.1|90928.1|90951.3|90926.3|27
1642616400000|2022-01-19 18:20:00|90951.7|90926.7|90950.8|90925.8|90952.6|90927.6|90950.8|90925.8|19
1642616410000|2022-01-19 18:20:10|90950.7|90925.7|90953.2|90928.2|90953.7|90928.7|90950.7|90925.7|18
1642616420000|2022-01-19 18:20:20|90952.8|90927.8|90952.6|90927.6|90953.2|90928.2|90950.6|90925.6|29
1642616430000|2022-01-19 18:20:30|90952.7|90927.7|90953.7|90928.7|90953.7|90928.7|90949.8|90924.8|13
1642616440000|2022-01-19 18:20:40|90953.5|90928.5|90949.4|90924.4|90954.6|90929.6|90949.4|90924.4|22
1642616450000|2022-01-19 18:20:50|90950.1|90925.1|90949.8|90924.8|90952.2|90927.2|90949.8|90924.8|10
1642616460000|2022-01-19 18:21:00|90949.9|90924.9|90952.3|90927.3|90953.4|90928.4|90949.6|90924.6|24
1642616470000|2022-01-19 18:21:10|90953|90928|90952.7|90927.7|90953.3|90928.3|90952.4|90927.4|10
1642616480000|2022-01-19 18:21:20|90952.4|90927.4|90953|90928|90953.3|90928.3|90952.2|90927.2|17
1642616490000|2022-01-19 18:21:30|90953.3|90928.3|90952.6|90927.6|90954.5|90929.5|90952.6|90927.6|21
1642616500000|2022-01-19 18:21:40|90951.9|90926.9|90955.9|90930.9|90955.9|90930.9|90951.9|90926.9|36
1642616510000|2022-01-19 18:21:50|90955.7|90930.7|90955.3|90930.3|90956.3|90931.3|90955.3|90930.3|21
1642616520000|2022-01-19 18:22:00|90955.1|90930.1|90952|90927|90956|90931|90951.3|90926.3|26
1642616530000|2022-01-19 18:22:10|90951.1|90926.1|90948.3|90923.3|90951.9|90926.9|90948.1|90923.1|30
1642616540000|2022-01-19 18:22:20|90947.8|90922.8|90943.6|90918.6|90948|90923|90942.7|90917.7|34
1642616550000|2022-01-19 18:22:30|90943.7|90918.7|90943.2|90918.2|90943.9|90918.9|90942.4|90917.4|25
1642616560000|2022-01-19 18:22:40|90943|90918|90944|90919|90944.3|90919.3|90943|90918|15
1642616570000|2022-01-19 18:22:50|90943.9|90918.9|90946.6|90921.6|90946.6|90921.6|90943.3|90918.3|20
1642616580000|2022-01-19 18:23:00|90946.4|90921.4|90944.5|90919.5|90947.2|90922.2|90943.8|90918.8|19
1642616590000|2022-01-19 18:23:10|90944.2|90919.2|90952.8|90927.8|90955.1|90930.1|90944.2|90919.2|40
1642616600000|2022-01-19 18:23:20|90952.7|90927.7|90952.5|90927.5|90953.2|90928.2|90951.1|90926.1|32
1642616610000|2022-01-19 18:23:30|90952.7|90927.7|90949.7|90924.7|90952.9|90927.9|90949.7|90924.7|30
1642616620000|2022-01-19 18:23:40|90949.8|90924.8|90957|90932|90957.8|90932.8|90949.8|90924.8|53
1642616630000|2022-01-19 18:23:50|90956.9|90931.9|90956.7|90931.7|90957.2|90932.2|90955.4|90930.4|26
1642616640000|2022-01-19 18:24:00|90956.6|90931.6|90958.6|90933.6|90958.6|90933.6|90954.8|90929.8|42
1642616650000|2022-01-19 18:24:10|90958.4|90933.4|90958.2|90933.2|90959.2|90934.2|90957.4|90932.4|31
1642616660000|2022-01-19 18:24:20|90958.1|90933.1|90954.8|90929.8|90958.2|90933.2|90954.2|90929.2|28
1642616670000|2022-01-19 18:24:30|90955|90930|90956.3|90931.3|90956.8|90931.8|90954.3|90929.3|33
1642616680000|2022-01-19 18:24:40|90956.6|90931.6|90955.9|90930.9|90956.7|90931.7|90955.4|90930.4|20
1642616690000|2022-01-19 18:24:50|90955.6|90930.6|90959.6|90934.6|90959.6|90934.6|90955.1|90930.1|33
1642616700000|2022-01-19 18:25:00|90958.9|90933.9|90956.6|90931.6|90960.6|90935.6|90950.1|90925.1|50
1642616710000|2022-01-19 18:25:10|90956.9|90931.9|90954.8|90929.8|90957.4|90932.4|90954.6|90929.6|32
1642616720000|2022-01-19 18:25:20|90955.1|90930.1|90956.8|90931.8|90957|90932|90955|90930|28
1642616730000|2022-01-19 18:25:30|90956.5|90931.5|90955.5|90930.5|90956.5|90931.5|90955|90930|22
1642616740000|2022-01-19 18:25:40|90955|90930|90959.2|90934.2|90959.7|90934.7|90954.9|90929.9|33
1642616750000|2022-01-19 18:25:50|90958.8|90933.8|90958.5|90933.5|90960.9|90935.9|90958.3|90933.3|24
1642616760000|2022-01-19 18:26:00|90958.4|90933.4|90959.3|90934.3|90959.4|90934.4|90957.6|90932.6|25
1642616770000|2022-01-19 18:26:10|90958.5|90933.5|90958.5|90933.5|90959.2|90934.2|90957.4|90932.4|15
1642616780000|2022-01-19 18:26:20|90959.2|90934.2|90960.5|90935.5|90965.5|90940.5|90957.7|90932.7|33
1642616790000|2022-01-19 18:26:30|90960.6|90935.6|90959.2|90934.2|90961.3|90936.3|90958.8|90933.8|32
1642616800000|2022-01-19 18:26:40|90960.1|90935.1|90958.4|90933.4|90960.1|90935.1|90958.1|90933.1|33
1642616810000|2022-01-19 18:26:50|90958.3|90933.3|90958.4|90933.4|90959|90934|90958.2|90933.2|17
1642616820000|2022-01-19 18:27:00|90958.5|90933.5|90962.3|90937.3|90962.5|90937.5|90958.2|90933.2|19
1642616830000|2022-01-19 18:27:10|90961.7|90936.7|90962.8|90937.8|90965.3|90940.3|90961.4|90936.4|42
1642616840000|2022-01-19 18:27:20|90962.9|90937.9|90964.1|90939.1|90965.2|90940.2|90962.7|90937.7|22
1642616850000|2022-01-19 18:27:30|90964.4|90939.4|90964.1|90939.1|90965.2|90940.2|90963.7|90938.7|15
1642616860000|2022-01-19 18:27:40|90963.9|90938.9|90964.5|90939.5|90965.5|90940.5|90962.7|90937.7|19
1642616870000|2022-01-19 18:27:50|90962.5|90937.5|90963|90938|90963.8|90938.8|90962|90937|16
1642616880000|2022-01-19 18:28:00|90963.1|90938.1|90962.5|90937.5|90963.3|90938.3|90961.8|90936.8|23
1642616890000|2022-01-19 18:28:10|90962.4|90937.4|90968.4|90943.4|90968.4|90943.4|90962.3|90937.3|12
1642616900000|2022-01-19 18:28:20|90968.5|90943.5|90966.6|90941.6|90968.5|90943.5|90965.1|90940.1|22
1642616910000|2022-01-19 18:28:30|90966.5|90941.5|90971.6|90946.6|90971.6|90946.6|90966.1|90941.1|27
1642616920000|2022-01-19 18:28:40|90969.4|90944.4|90972.7|90947.7|90973.2|90948.2|90969|90944|30
1642616930000|2022-01-19 18:28:50|90972.5|90947.5|90973.7|90948.7|90974.5|90949.5|90972.3|90947.3|17
1642616940000|2022-01-19 18:29:00|90973.9|90948.9|90971.1|90946.1|90974.3|90949.3|90971.1|90946.1|37
1642616950000|2022-01-19 18:29:10|90972.8|90947.8|90971.2|90946.2|90972.8|90947.8|90969.3|90944.3|28
1642616960000|2022-01-19 18:29:20|90970.7|90945.7|90974.5|90949.5|90975.8|90950.8|90969.7|90944.7|38
1642616970000|2022-01-19 18:29:30|90974.7|90949.7|90978.4|90953.4|90979|90954|90973.7|90948.7|34
1642616980000|2022-01-19 18:29:40|90978.5|90953.5|90978.3|90953.3|90978.5|90953.5|90977|90952|17
1642616990000|2022-01-19 18:29:50|90978|90953|90978.6|90953.6|90978.6|90953.6|90977.3|90952.3|26
1642617000000|2022-01-19 18:30:00|90978.9|90953.9|90979.4|90954.4|90979.8|90954.8|90976.9|90951.9|29
1642617010000|2022-01-19 18:30:10|90979.1|90954.1|90977.7|90952.7|90981.7|90956.7|90976.9|90951.9|38
1642617020000|2022-01-19 18:30:20|90977|90952|90977.9|90952.9|90978.9|90953.9|90977|90952|23
1642617030000|2022-01-19 18:30:30|90977.7|90952.7|90977.8|90952.8|90978.8|90953.8|90977.1|90952.1|21
1642617040000|2022-01-19 18:30:40|90977.3|90952.3|90980.1|90955.1|90981.5|90956.5|90976.9|90951.9|29
1642617050000|2022-01-19 18:30:50|90980.2|90955.2|90979.9|90954.9|90981.1|90956.1|90979|90954|34
1642617060000|2022-01-19 18:31:00|90978.9|90953.9|90980.5|90955.5|90981.8|90956.8|90978.7|90953.7|22
1642617070000|2022-01-19 18:31:10|90981|90956|90979.6|90954.6|90981.8|90956.8|90979.4|90954.4|21
1642617080000|2022-01-19 18:31:20|90979.8|90954.8|90980.6|90955.6|90982.1|90957.1|90979.8|90954.8|29
1642617090000|2022-01-19 18:31:30|90980.8|90955.8|90981.2|90956.2|90981.4|90956.4|90979.3|90954.3|13
1642617100000|2022-01-19 18:31:40|90980.7|90955.7|90983.3|90958.3|90985.4|90960.4|90979.9|90954.9|34
1642617110000|2022-01-19 18:31:50|90983|90958|90983|90958|90983.4|90958.4|90982.1|90957.1|17
1642617120000|2022-01-19 18:32:00|90982.4|90957.4|90977.5|90952.5|90983.2|90958.2|90977.5|90952.5|20
1642617130000|2022-01-19 18:32:10|90977.6|90952.6|90978.6|90953.6|90978.9|90953.9|90976.4|90951.4|31
1642617140000|2022-01-19 18:32:20|90979|90954|90977.1|90952.1|90979|90954|90977.1|90952.1|25
1642617150000|2022-01-19 18:32:30|90977.5|90952.5|90980.4|90955.4|90982.1|90957.1|90977.3|90952.3|24
1642617160000|2022-01-19 18:32:40|90981|90956|90973.3|90948.3|90981|90956|90971.3|90946.3|33
1642617170000|2022-01-19 18:32:50|90973.1|90948.1|90973.4|90948.4|90974|90949|90972.6|90947.6|17
1642617180000|2022-01-19 18:33:00|90973.2|90948.2|90972.3|90947.3|90973.7|90948.7|90972.3|90947.3|22
1642617190000|2022-01-19 18:33:10|90973.2|90948.2|90974.4|90949.4|90975.2|90950.2|90972.7|90947.7|19
1642617200000|2022-01-19 18:33:20|90974.5|90949.5|90974|90949|90974.5|90949.5|90973.4|90948.4|16
1642617210000|2022-01-19 18:33:30|90973.9|90948.9|90972.5|90947.5|90976|90951|90972.4|90947.4|24
1642617220000|2022-01-19 18:33:40|90972.8|90947.8|90972.7|90947.7|90973|90948|90971.9|90946.9|29
1642617230000|2022-01-19 18:33:50|90972.5|90947.5|90972.9|90947.9|90973.2|90948.2|90972.4|90947.4|9
1642617240000|2022-01-19 18:34:00|90973.2|90948.2|90973.5|90948.5|90973.5|90948.5|90973.1|90948.1|5
1642617250000|2022-01-19 18:34:10|90973.1|90948.1|90972.8|90947.8|90974.3|90949.3|90972.8|90947.8|17
1642617260000|2022-01-19 18:34:20|90973|90948|90974.5|90949.5|90974.5|90949.5|90973|90948|12
1642617270000|2022-01-19 18:34:30|90973.9|90948.9|90975.2|90950.2|90977.9|90952.9|90973.9|90948.9|21
1642617280000|2022-01-19 18:34:40|90975.1|90950.1|90975.2|90950.2|90975.6|90950.6|90974.4|90949.4|11
1642617290000|2022-01-19 18:34:50|90974.9|90949.9|90971.8|90946.8|90975.7|90950.7|90965.9|90940.9|38
1642617300000|2022-01-19 18:35:00|90971.3|90946.3|90972.8|90947.8|90974.2|90949.2|90970.8|90945.8|32
1642617310000|2022-01-19 18:35:10|90972.7|90947.7|90976.8|90951.8|90976.8|90951.8|90971.9|90946.9|33
1642617320000|2022-01-19 18:35:20|90978.2|90953.2|90978|90953|90980.2|90955.2|90976.5|90951.5|48
1642617330000|2022-01-19 18:35:30|90977.9|90952.9|90977.9|90952.9|90978.4|90953.4|90975.8|90950.8|26
1642617340000|2022-01-19 18:35:40|90977.8|90952.8|90977.7|90952.7|90979.1|90954.1|90977.5|90952.5|22
1642617350000|2022-01-19 18:35:50|90977.2|90952.2|90976.7|90951.7|90977.4|90952.4|90976.4|90951.4|18
1642617360000|2022-01-19 18:36:00|90976.9|90951.9|90979.8|90954.8|90981.2|90956.2|90974.8|90949.8|29
1642617370000|2022-01-19 18:36:10|90979.6|90954.6|90978.9|90953.9|90980.6|90955.6|90978.9|90953.9|21
1642617380000|2022-01-19 18:36:20|90978.8|90953.8|90976.4|90951.4|90980.4|90955.4|90975.8|90950.8|20
1642617390000|2022-01-19 18:36:30|90976.6|90951.6|90977.2|90952.2|90977.4|90952.4|90973.3|90948.3|33
1642617400000|2022-01-19 18:36:40|90977|90952|90978.2|90953.2|90978.5|90953.5|90977|90952|23
1642617410000|2022-01-19 18:36:50|90977.8|90952.8|90975.7|90950.7|90978.3|90953.3|90975.4|90950.4|19
1642617420000|2022-01-19 18:37:00|90975.6|90950.6|90975|90950|90976|90951|90974.5|90949.5|25
1642617430000|2022-01-19 18:37:10|90974.7|90949.7|90975.4|90950.4|90975.8|90950.8|90974.3|90949.3|20
1642617440000|2022-01-19 18:37:20|90975.5|90950.5|90974.1|90949.1|90975.5|90950.5|90974.1|90949.1|13
1642617450000|2022-01-19 18:37:30|90974.3|90949.3|90975|90950|90976.7|90951.7|90974.2|90949.2|10
1642617460000|2022-01-19 18:37:40|90975.1|90950.1|90975.6|90950.6|90976.9|90951.9|90973.7|90948.7|27
1642617470000|2022-01-19 18:37:50|90975.8|90950.8|90973.8|90948.8|90976|90951|90973.7|90948.7|25
1642617480000|2022-01-19 18:38:00|90973.9|90948.9|90981.5|90956.5|90981.5|90956.5|90973|90948|39
1642617490000|2022-01-19 18:38:10|90981.2|90956.2|90984.3|90959.3|90986.1|90961.1|90979.9|90954.9|46
1642617500000|2022-01-19 18:38:20|90984.4|90959.4|90983.1|90958.1|90984.6|90959.6|90983.1|90958.1|15
1642617510000|2022-01-19 18:38:30|90982.9|90957.9|90982.4|90957.4|90983.7|90958.7|90982.2|90957.2|24
1642617520000|2022-01-19 18:38:40|90981.8|90956.8|90981.3|90956.3|90981.8|90956.8|90980.8|90955.8|20
1642617530000|2022-01-19 18:38:50|90981.2|90956.2|90979.4|90954.4|90981.3|90956.3|90978|90953|37
1642617540000|2022-01-19 18:39:00|90979.3|90954.3|90987|90962|90987|90962|90979.1|90954.1|39
1642617550000|2022-01-19 18:39:10|90984.7|90959.7|90997.4|90972.4|90999.8|90974.8|90982.7|90957.7|51
1642617560000|2022-01-19 18:39:20|90998|90973|90996.8|90971.8|90998|90973|90996.5|90971.5|27
1642617570000|2022-01-19 18:39:30|90996.5|90971.5|90999.2|90974.2|90999.7|90974.7|90996.5|90971.5|30
1642617580000|2022-01-19 18:39:40|90998.5|90973.5|91010.5|90985.5|91010.5|90985.5|90997.8|90972.8|31
1642617590000|2022-01-19 18:39:50|91010|90985|91009.8|90984.8|91010.7|90985.7|91008.9|90983.9|27
1642617600000|2022-01-19 18:40:00|91009.5|90984.5|91009.8|90984.8|91010.1|90985.1|91008.8|90983.8|25
1642617610000|2022-01-19 18:40:10|91009.7|90984.7|91009.9|90984.9|91010.5|90985.5|91009.2|90984.2|18
1642617620000|2022-01-19 18:40:20|91010.2|90985.2|91009.6|90984.6|91010.2|90985.2|91008.6|90983.6|16
1642617630000|2022-01-19 18:40:30|91009.8|90984.8|91021.5|90971.5|91022.7|90984.8|91008.6|90971.4|19
1642617640000|2022-01-19 18:40:40|91021.6|90971.6|91021|90971|91021.9|90971.9|91020.8|90970.8|10
1642617650000|2022-01-19 18:40:50|91020.9|90970.9|91010.2|90985.2|91021|90985.6|91008.5|90970.9|15
1642617660000|2022-01-19 18:41:00|91010.3|90985.3|91007.9|90982.9|91016.4|90991.4|91007.9|90982.9|47
1642617670000|2022-01-19 18:41:10|91009.3|90984.3|90996.6|90946.6|91009.3|90984.3|90980.4|90945.6|62
1642617680000|2022-01-19 18:41:20|90998.2|90948.2|90998.1|90973.1|91010.6|90974.4|90985.4|90948.2|62
1642617690000|2022-01-19 18:41:30|90998|90973|90999.6|90974.6|91002.4|90977.4|90995.7|90970.7|42
1642617700000|2022-01-19 18:41:40|90998.5|90973.5|90996.8|90971.8|91000.1|90975.1|90996.3|90971.3|32
1642617710000|2022-01-19 18:41:50|90996.3|90971.3|90987.1|90962.1|90996.3|90971.3|90986.5|90961.5|57
1642617720000|2022-01-19 18:42:00|90987.2|90962.2|90986.9|90961.9|90987.5|90962.5|90986.5|90961.5|43
1642617730000|2022-01-19 18:42:10|90986.6|90961.6|90984.9|90959.9|90987.3|90962.3|90984.6|90959.6|39
1642617740000|2022-01-19 18:42:20|90985.5|90960.5|90986.7|90961.7|90988.3|90963.3|90984.6|90959.6|51
1642617750000|2022-01-19 18:42:30|90987.5|90962.5|90985.5|90960.5|90989.7|90964.7|90984.3|90959.3|62
1642617760000|2022-01-19 18:42:40|90985.8|90960.8|90987.8|90962.8|90990.1|90965.1|90984.9|90959.9|58
1642617770000|2022-01-19 18:42:50|90988|90963|90987.9|90962.9|90988.4|90963.4|90987.1|90962.1|30
1642617780000|2022-01-19 18:43:00|90988|90963|90988.2|90963.2|90988.7|90963.7|90987.4|90962.4|34
1642617790000|2022-01-19 18:43:10|90988.3|90963.3|90988|90963|90990.5|90965.5|90987.8|90962.8|39
1642617800000|2022-01-19 18:43:20|90987.6|90962.6|90989|90964|90991.4|90966.4|90987.5|90962.5|47
1642617810000|2022-01-19 18:43:30|90988.8|90963.8|90988.6|90963.6|90991.2|90966.2|90988|90963|47
1642617820000|2022-01-19 18:43:40|90988.7|90963.7|90988.5|90963.5|90990.8|90965.8|90987.7|90962.7|25
1642617830000|2022-01-19 18:43:50|90988|90963|90980.5|90955.5|90990.1|90965.1|90980.2|90955.2|38
1642617840000|2022-01-19 18:44:00|90980.8|90955.8|90981.1|90956.1|90981.6|90956.6|90979.6|90954.6|21
1642617850000|2022-01-19 18:44:10|90980.9|90955.9|90979.9|90954.9|90981.1|90956.1|90979.6|90954.6|20
1642617860000|2022-01-19 18:44:20|90980.3|90955.3|90979.1|90954.1|90980.3|90955.3|90979.1|90954.1|12
1642617870000|2022-01-19 18:44:30|90979.5|90954.5|90973.8|90948.8|90979.5|90954.5|90973.8|90948.8|22
1642617880000|2022-01-19 18:44:40|90974.2|90949.2|90975.8|90950.8|90976.7|90951.7|90973.9|90948.9|23
1642617890000|2022-01-19 18:44:50|90975.6|90950.6|90975.4|90950.4|90975.6|90950.6|90975.3|90950.3|7
1642617900000|2022-01-19 18:45:00|90975|90950|90978.2|90953.2|90978.5|90953.5|90975|90950|30
1642617910000|2022-01-19 18:45:10|90978.3|90953.3|90979.6|90954.6|90980.6|90955.6|90978|90953|16
1642617920000|2022-01-19 18:45:20|90979.8|90954.8|90977.3|90952.3|90979.9|90954.9|90976.9|90951.9|29
1642617930000|2022-01-19 18:45:30|90977.5|90952.5|90977|90952|90977.7|90952.7|90976.7|90951.7|19
1642617940000|2022-01-19 18:45:40|90976.9|90951.9|90976.9|90951.9|90977.6|90952.6|90976.8|90951.8|17
1642617950000|2022-01-19 18:45:50|90976.8|90951.8|90979.1|90954.1|90982.2|90957.2|90975.6|90950.6|35
1642617960000|2022-01-19 18:46:00|90979.3|90954.3|90979.3|90954.3|90979.6|90954.6|90978.7|90953.7|20
1642617970000|2022-01-19 18:46:10|90977.6|90952.6|90980.6|90955.6|90981.9|90956.9|90977.4|90952.4|24
1642617980000|2022-01-19 18:46:20|90979.2|90954.2|90984.7|90959.7|90985.4|90960.4|90979.2|90954.2|44
1642617990000|2022-01-19 18:46:30|90985|90960|90983.3|90958.3|90985|90960|90982.8|90957.8|29
1642618000000|2022-01-19 18:46:40|90983.2|90958.2|90984.8|90959.8|90985.8|90960.8|90983.2|90958.2|21
1642618010000|2022-01-19 18:46:50|90984.9|90959.9|90983.7|90958.7|90984.9|90959.9|90983.7|90958.7|14
1642618020000|2022-01-19 18:47:00|90984.2|90959.2|90982.7|90957.7|90984.3|90959.3|90982.7|90957.7|24
1642618030000|2022-01-19 18:47:10|90983.3|90958.3|90983.5|90958.5|90984.2|90959.2|90982.5|90957.5|20
1642618040000|2022-01-19 18:47:20|90983|90958|90982.6|90957.6|90983.3|90958.3|90982|90957|20
1642618050000|2022-01-19 18:47:30|90983.4|90958.4|90985.1|90960.1|90986.3|90961.3|90983.1|90958.1|25
1642618060000|2022-01-19 18:47:40|90984.2|90959.2|90981.6|90956.6|90984.6|90959.6|90981.6|90956.6|25
1642618070000|2022-01-19 18:47:50|90981.7|90956.7|90980.7|90955.7|90982.6|90957.6|90979.4|90954.4|22
1642618080000|2022-01-19 18:48:00|90980.5|90955.5|90978.9|90953.9|90980.5|90955.5|90978.8|90953.8|36
1642618090000|2022-01-19 18:48:10|90978.8|90953.8|90979.1|90954.1|90979.1|90954.1|90977.4|90952.4|26
1642618100000|2022-01-19 18:48:20|90979.2|90954.2|90977.7|90952.7|90979.3|90954.3|90976.7|90951.7|28
1642618110000|2022-01-19 18:48:30|90977.8|90952.8|90977|90952|90979.1|90954.1|90977|90952|22
1642618120000|2022-01-19 18:48:40|90979.3|90954.3|90980.1|90955.1|90982|90957|90978.5|90953.5|40
1642618130000|2022-01-19 18:48:50|90980|90955|90975|90950|90980|90955|90974.7|90949.7|34
1642618140000|2022-01-19 18:49:00|90975.1|90950.1|90971.3|90946.3|90975.2|90950.2|90969.8|90944.8|47
1642618150000|2022-01-19 18:49:10|90971|90946|90970.5|90945.5|90971|90946|90970.3|90945.3|23
1642618160000|2022-01-19 18:49:20|90969.7|90944.7|90969.5|90944.5|90970.4|90945.4|90969.3|90944.3|20
1642618170000|2022-01-19 18:49:30|90969.4|90944.4|90970.3|90945.3|90970.3|90945.3|90969.4|90944.4|18
1642618180000|2022-01-19 18:49:40|90970.4|90945.4|90971.7|90946.7|90971.7|90946.7|90969.2|90944.2|15
1642618190000|2022-01-19 18:49:50|90970.2|90945.2|90964.5|90939.5|90970.5|90945.5|90964.4|90939.4|20
1642618200000|2022-01-19 18:50:00|90963.3|90938.3|90962.4|90937.4|90964|90939|90958.7|90933.7|50
1642618210000|2022-01-19 18:50:10|90962.2|90937.2|90961.5|90936.5|90964.9|90939.9|90959|90934|52
1642618220000|2022-01-19 18:50:20|90961.3|90936.3|90960.9|90935.9|90962|90937|90958.5|90933.5|24
1642618230000|2022-01-19 18:50:30|90961.2|90936.2|90961.4|90936.4|90963.6|90938.6|90961.2|90936.2|19
1642618240000|2022-01-19 18:50:40|90961.8|90936.8|90962.5|90937.5|90964.4|90939.4|90961.3|90936.3|31
1642618250000|2022-01-19 18:50:50|90962.1|90937.1|90960.4|90935.4|90964.6|90939.6|90960.1|90935.1|37
1642618260000|2022-01-19 18:51:00|90959.8|90934.8|90961.3|90936.3|90962.3|90937.3|90959.7|90934.7|33
1642618270000|2022-01-19 18:51:10|90959.9|90934.9|90959.1|90934.1|90960.2|90935.2|90958.5|90933.5|26
1642618280000|2022-01-19 18:51:20|90959|90934|90958.7|90933.7|90959.7|90934.7|90956.6|90931.6|24
1642618290000|2022-01-19 18:51:30|90959.1|90934.1|90943.2|90918.2|90959.7|90934.7|90942.7|90917.7|45
1642618300000|2022-01-19 18:51:40|90942.9|90917.9|90945.3|90920.3|90947.2|90922.2|90940.3|90915.3|48
1642618310000|2022-01-19 18:51:50|90945.4|90920.4|90946.2|90921.2|90946.5|90921.5|90943.4|90918.4|42
1642618320000|2022-01-19 18:52:00|90946.7|90921.7|90947.5|90922.5|90947.9|90922.9|90944.9|90919.9|42
1642618330000|2022-01-19 18:52:10|90947.4|90922.4|90947.4|90922.4|90948.3|90923.3|90947|90922|42
1642618340000|2022-01-19 18:52:20|90947.5|90922.5|90951.7|90926.7|90952.5|90927.5|90946.9|90921.9|59
1642618350000|2022-01-19 18:52:30|90950|90925|90953.4|90928.4|90955.2|90930.2|90950|90925|40
1642618360000|2022-01-19 18:52:40|90953.5|90928.5|90954.6|90929.6|90954.6|90929.6|90953.3|90928.3|20
1642618370000|2022-01-19 18:52:50|90955.5|90930.5|90956.9|90931.9|90956.9|90931.9|90952.4|90927.4|45
1642618380000|2022-01-19 18:53:00|90955.8|90930.8|90953.5|90928.5|90956.3|90931.3|90952.3|90927.3|31
1642618390000|2022-01-19 18:53:10|90953.4|90928.4|90950.7|90925.7|90953.9|90928.9|90950.7|90925.7|29
1642618400000|2022-01-19 18:53:20|90951.1|90926.1|90951.2|90926.2|90951.4|90926.4|90950.4|90925.4|14
1642618410000|2022-01-19 18:53:30|90951.4|90926.4|90951.2|90926.2|90952.7|90927.7|90950.3|90925.3|18
1642618420000|2022-01-19 18:53:40|90951.6|90926.6|90951.8|90926.8|90952|90927|90951.2|90926.2|20
1642618430000|2022-01-19 18:53:50|90951.5|90926.5|90951.1|90926.1|90951.5|90926.5|90951.1|90926.1|15
1642618440000|2022-01-19 18:54:00|90951|90926|90951.5|90926.5|90952.4|90927.4|90950.3|90925.3|24
1642618450000|2022-01-19 18:54:10|90951.8|90926.8|90952.1|90927.1|90952.6|90927.6|90951|90926|10
1642618460000|2022-01-19 18:54:20|90952.2|90927.2|90951.2|90926.2|90952.9|90927.9|90950.3|90925.3|18
1642618470000|2022-01-19 18:54:30|90950.3|90925.3|90951.8|90926.8|90952.1|90927.1|90948.9|90923.9|26
1642618480000|2022-01-19 18:54:40|90952.4|90927.4|90952.2|90927.2|90952.5|90927.5|90951.5|90926.5|11
1642618490000|2022-01-19 18:54:50|90952.4|90927.4|90953|90928|90953|90928|90951.7|90926.7|12
1642618500000|2022-01-19 18:55:00|90953.1|90928.1|90958.5|90933.5|90958.8|90933.8|90952.9|90927.9|28
1642618510000|2022-01-19 18:55:10|90958.7|90933.7|90964.1|90939.1|90964.1|90939.1|90954.7|90929.7|33
1642618520000|2022-01-19 18:55:20|90963.7|90938.7|90964.8|90939.8|90968.3|90943.3|90963.7|90938.7|34
1642618530000|2022-01-19 18:55:30|90966.8|90941.8|90965.9|90940.9|90967.3|90942.3|90965|90940|29
1642618540000|2022-01-19 18:55:40|90965.6|90940.6|90969.5|90944.5|90970.3|90945.3|90965.4|90940.4|29
1642618550000|2022-01-19 18:55:50|90970|90945|90969|90944|90971|90946|90968.9|90943.9|24
1642618560000|2022-01-19 18:56:00|90969.2|90944.2|90972.7|90947.7|90972.9|90947.9|90969.2|90944.2|39
1642618570000|2022-01-19 18:56:10|90972.8|90947.8|90976.8|90951.8|90976.8|90951.8|90971.7|90946.7|28
1642618580000|2022-01-19 18:56:20|90976.2|90951.2|90979.2|90954.2|90979.3|90954.3|90975.5|90950.5|30
1642618590000|2022-01-19 18:56:30|90979.4|90954.4|90979.2|90954.2|90980.3|90955.3|90978.5|90953.5|19
1642618600000|2022-01-19 18:56:40|90979.4|90954.4|90981.9|90956.9|90982.4|90957.4|90979.4|90954.4|32
1642618610000|2022-01-19 18:56:50|90980.9|90955.9|90985.7|90960.7|90986.1|90961.1|90980.9|90955.9|35
1642618620000|2022-01-19 18:57:00|90985.3|90960.3|90983.5|90958.5|90986.3|90961.3|90982.3|90957.3|36
1642618630000|2022-01-19 18:57:10|90982.4|90957.4|90982.5|90957.5|90983|90958|90982.1|90957.1|16
1642618640000|2022-01-19 18:57:20|90982.6|90957.6|90983.1|90958.1|90983.3|90958.3|90982.6|90957.6|9
1642618650000|2022-01-19 18:57:30|90983.2|90958.2|90982.8|90957.8|90983.2|90958.2|90981.2|90956.2|23
1642618660000|2022-01-19 18:57:40|90982.9|90957.9|90983.2|90958.2|90984.1|90959.1|90981.8|90956.8|14
1642618670000|2022-01-19 18:57:50|90983|90958|90984.7|90959.7|90984.8|90959.8|90982.3|90957.3|29
1642618680000|2022-01-19 18:58:00|90984.6|90959.6|90983.7|90958.7|90984.9|90959.9|90983.2|90958.2|33
1642618690000|2022-01-19 18:58:10|90983.8|90958.8|90984.6|90959.6|90984.6|90959.6|90982.1|90957.1|27
1642618700000|2022-01-19 18:58:20|90984.4|90959.4|90994.6|90969.6|91009.1|90970.3|90984|90955.1|41
1642618710000|2022-01-19 18:58:30|90994.7|90969.7|91006.8|90956.8|91008.4|90970.3|90991.8|90955.6|38
1642618720000|2022-01-19 18:58:40|91006.7|90956.7|90995|90970|91008.3|90970.7|90993.1|90956.7|32
1642618730000|2022-01-19 18:58:50|90992.6|90967.6|91005.1|90955.1|91006.9|90968.8|90992.6|90952.9|44
1642618740000|2022-01-19 18:59:00|91004.7|90954.7|91007.5|90957.5|91007.7|90957.7|91004.7|90954.7|27
1642618750000|2022-01-19 18:59:10|91006.9|90956.9|91010.5|90960.5|91010.6|90960.6|91006.9|90956.9|29
1642618760000|2022-01-19 18:59:20|91010|90960|91020.8|90970.8|91021.1|90971.1|91009.8|90959.8|45
1642618770000|2022-01-19 18:59:30|91020.6|90970.6|91020.7|90970.7|91020.7|90970.7|91018.1|90968.1|23
1642618780000|2022-01-19 18:59:40|91020.8|90970.8|91018.5|90968.5|91020.8|90970.8|91016.8|90966.8|29
1642618790000|2022-01-19 18:59:50|91017.8|90967.8|91004.8|90979.8|91020.4|90982.5|91004.8|90967.8|35
1642618800000|2022-01-19 19:00:00|91004.9|90979.9|91006.8|90981.8|91020.6|90982.6|91004.3|90970|47
1642618810000|2022-01-19 19:00:10|91006.9|90981.9|91004.6|90979.6|91007|90982|91003.6|90978.6|33
1642618820000|2022-01-19 19:00:20|91004.5|90979.5|91006|90981|91021.6|90983.4|91004.1|90968.2|33
1642618830000|2022-01-19 19:00:30|91004.2|90979.2|91006.2|90981.2|91007.2|90982.2|91004.2|90979.2|18
1642618840000|2022-01-19 19:00:40|91006.5|90981.5|91002|90977|91017.8|90982.1|91001.5|90967.8|31
1642618850000|2022-01-19 19:00:50|91002.2|90977.2|91002|90977|91002.5|90977.5|91000.1|90975.1|23
1642618860000|2022-01-19 19:01:00|91001.9|90976.9|90998.2|90973.2|91001.9|90976.9|90997.7|90972.7|38
1642618870000|2022-01-19 19:01:10|90997.3|90972.3|91001.4|90976.4|91011.2|90977.6|90997.3|90960.7|30
1642618880000|2022-01-19 19:01:20|91001.2|90976.2|91002.7|90977.7|91004.1|90979.1|90998.9|90973.9|41
1642618890000|2022-01-19 19:01:30|91002.6|90977.6|91001.8|90976.8|91002.9|90977.9|91001.1|90976.1|22
1642618900000|2022-01-19 19:01:40|91001.4|90976.4|91002.4|90977.4|91002.6|90977.6|91001.2|90976.2|29
1642618910000|2022-01-19 19:01:50|91002.3|90977.3|91003.6|90978.6|91003.6|90978.6|91002.1|90977.1|14
1642618920000|2022-01-19 19:02:00|91001.8|90976.8|91001.3|90976.3|91007.3|90982.3|91000.7|90975.7|34
1642618930000|2022-01-19 19:02:10|90999.2|90974.2|91004|90979|91005|90980|90999|90974|30
1642618940000|2022-01-19 19:02:20|90997.9|90972.9|91000.7|90975.7|91001.2|90976.2|90997.1|90972.1|26
1642618950000|2022-01-19 19:02:30|91000.8|90975.8|90972.1|90947.1|91006.3|90975.8|90968.7|90943.7|55
1642618960000|2022-01-19 19:02:40|90972.2|90947.2|90971.9|90946.9|90973.4|90948.4|90970.8|90945.8|43
1642618970000|2022-01-19 19:02:50|90970.9|90945.9|90996|90946|90996|90956.5|90970|90939.5|47
1642618980000|2022-01-19 19:03:00|90995.7|90945.7|90994.6|90969.6|91010|90971.5|90985.1|90945.5|55
1642618990000|2022-01-19 19:03:10|90994.5|90969.5|91000.5|90975.5|91012.3|90976.8|90994.1|90956.3|59
1642619000000|2022-01-19 19:03:20|91000|90975|90997.9|90972.9|91001.5|90976.5|90997.9|90972.9|48
1642619010000|2022-01-19 19:03:30|90997.7|90972.7|90995.8|90970.8|90999.1|90974.1|90995.6|90970.6|43
1642619020000|2022-01-19 19:03:40|90995.7|90970.7|90997.3|90972.3|90997.9|90972.9|90995.6|90970.6|27
1642619030000|2022-01-19 19:03:50|90997.1|90972.1|90995.8|90970.8|90998.4|90973.4|90995.5|90970.5|33
1642619040000|2022-01-19 19:04:00|90995.9|90970.9|90996.3|90971.3|90996.5|90971.5|90993.5|90968.5|40
1642619050000|2022-01-19 19:04:10|90996|90971|90996.9|90971.9|91000.6|90975.6|90995.8|90970.8|58
1642619060000|2022-01-19 19:04:20|90997.1|90972.1|91000.3|90975.3|91000.3|90975.3|90995.3|90970.3|45
1642619070000|2022-01-19 19:04:30|91000.1|90975.1|91000.7|90975.7|91001.1|90976.1|90999.8|90974.8|31
1642619080000|2022-01-19 19:04:40|91000.6|90975.6|90999.8|90974.8|91000.6|90975.6|90999.2|90974.2|23
1642619090000|2022-01-19 19:04:50|90999.7|90974.7|91003.9|90978.9|91004.8|90979.8|90998.7|90973.7|34
1642619100000|2022-01-19 19:05:00|91003.6|90978.6|91004.4|90979.4|91005|90980|91000.7|90975.7|46
1642619110000|2022-01-19 19:05:10|91004.1|90979.1|91005.1|90980.1|91005.4|90980.4|91003.1|90978.1|20
1642619120000|2022-01-19 19:05:20|91004.9|90979.9|91009.7|90984.7|91009.8|90984.8|91002.9|90977.9|35
1642619130000|2022-01-19 19:05:30|91009.8|90984.8|91011.7|90986.7|91012|90987|91009.5|90984.5|36
1642619140000|2022-01-19 19:05:40|91011.8|90986.8|91009.2|90984.2|91012.9|90987.9|91008.1|90983.1|42
1642619150000|2022-01-19 19:05:50|91009.4|90984.4|91007.7|90982.7|91009.8|90984.8|91006.7|90981.7|33
1642619160000|2022-01-19 19:06:00|91006.7|90981.7|91007.9|90982.9|91008.3|90983.3|91003.8|90978.8|37
1642619170000|2022-01-19 19:06:10|91007.4|90982.4|91006.5|90981.5|91010.4|90985.4|91005.4|90980.4|29
1642619180000|2022-01-19 19:06:20|91006.3|90981.3|91011.9|90986.9|91011.9|90986.9|91006.3|90981.3|20
1642619190000|2022-01-19 19:06:30|91011.2|90986.2|91012.3|90987.3|91013|90988|91010.6|90985.6|26
1642619200000|2022-01-19 19:06:40|91012.2|90987.2|91016.6|90991.6|91017.6|90992.6|91012.1|90987.1|31
1642619210000|2022-01-19 19:06:50|91016.5|90991.5|91015|90990|91017.1|90992.1|91015|90990|20
1642619220000|2022-01-19 19:07:00|91013.2|90988.2|91008.9|90983.9|91013.2|90988.2|91004.2|90979.2|46
1642619230000|2022-01-19 19:07:10|91007.9|90982.9|91011.1|90986.1|91011.1|90986.1|91007.9|90982.9|18
1642619240000|2022-01-19 19:07:20|91011|90986|91008.4|90983.4|91011|90986|91007.3|90982.3|23
1642619250000|2022-01-19 19:07:30|91008.6|90983.6|91028.3|90978.3|91029.4|90988.9|91007.5|90975.8|42
1642619260000|2022-01-19 19:07:40|91028.1|90978.1|91028.2|90978.2|91029.4|90979.4|91027.1|90977.1|32
1642619270000|2022-01-19 19:07:50|91027.8|90977.8|91019.9|90994.9|91031.1|90995.3|91018.9|90977.7|37
1642619280000|2022-01-19 19:08:00|91020.6|90995.6|91037.4|90987.4|91037.4|90996.8|91019.1|90982.9|42
1642619290000|2022-01-19 19:08:10|91037.3|90987.3|91030.5|90980.5|91037.3|90994.1|91016.6|90980|43
1642619300000|2022-01-19 19:08:20|91030.1|90980.1|91014.5|90989.5|91030.7|90990.8|91013.6|90978.3|38
1642619310000|2022-01-19 19:08:30|91015.5|90990.5|91022.6|90972.6|91022.6|90991.5|91009.2|90971.5|36
1642619320000|2022-01-19 19:08:40|91020.8|90970.8|91010.9|90985.9|91022.5|90986.8|91006|90970.8|39
1642619330000|2022-01-19 19:08:50|91012.1|90987.1|91012.8|90987.8|91015.2|90990.2|91012.1|90987.1|40
1642619340000|2022-01-19 19:09:00|91013|90988|91034|90984|91034.6|90996.4|91012.8|90982.1|46
1642619350000|2022-01-19 19:09:10|91034.9|90984.9|91024.6|90999.6|91035.9|91000.8|91023|90984.4|34
1642619360000|2022-01-19 19:09:20|91024.2|90999.2|91024.7|90999.7|91024.7|90999.7|91023.9|90998.9|15
1642619370000|2022-01-19 19:09:30|91024.1|90999.1|91027.3|91002.3|91027.3|91002.3|91022.7|90997.7|27
1642619380000|2022-01-19 19:09:40|91027.1|91002.1|91030.9|91005.9|91030.9|91005.9|91027.1|91002.1|39
1642619390000|2022-01-19 19:09:50|91030.8|91005.8|91033.1|91008.1|91033.8|91008.8|91030.8|91005.8|34
1642619400000|2022-01-19 19:10:00|91034.3|91009.3|91042.4|90992.4|91045.4|91009.4|91033.4|90992|37
1642619410000|2022-01-19 19:10:10|91042.6|90992.6|91039.8|90989.8|91043.3|91003|91027.2|90988.9|31
1642619420000|2022-01-19 19:10:20|91039.1|90989.1|91039|90989|91040.5|90990.5|91038.8|90988.8|27
1642619430000|2022-01-19 19:10:30|91039.2|90989.2|91036.1|90986.1|91040.2|91001.5|91025.9|90985.8|40
1642619440000|2022-01-19 19:10:40|91036|90986|91022.7|90972.7|91036.7|90986.7|91021.2|90971.2|50
1642619450000|2022-01-19 19:10:50|91022.8|90972.8|91018.4|90968.4|91022.8|90972.8|91017.3|90967.3|41
1642619460000|2022-01-19 19:11:00|91018.5|90968.5|91015.2|90965.2|91019.2|90969.2|91015.2|90965.2|26
1642619470000|2022-01-19 19:11:10|91015.1|90965.1|91017.3|90967.3|91017.7|90967.7|91014.5|90964.5|38
1642619480000|2022-01-19 19:11:20|91017.4|90967.4|90997.2|90972.2|91017.7|90975.4|90996.9|90963.8|37
1642619490000|2022-01-19 19:11:30|90997.3|90972.3|91000.3|90975.3|91000.3|90975.3|90997.3|90972.3|34
1642619500000|2022-01-19 19:11:40|91000.4|90975.4|91001.6|90976.6|91002.3|90977.3|90999.6|90974.6|33
1642619510000|2022-01-19 19:11:50|91001.3|90976.3|91001.7|90976.7|91002.1|90977.1|91001.3|90976.3|18
1642619520000|2022-01-19 19:12:00|91001.9|90976.9|91007.1|90982.1|91007.7|90982.7|91001|90976|34
1642619530000|2022-01-19 19:12:10|91007.5|90982.5|91007.3|90982.3|91009.6|90984.6|91006.8|90981.8|41
1642619540000|2022-01-19 19:12:20|91007.5|90982.5|91016.8|90991.8|91017.2|90992.2|91007.1|90982.1|34
1642619550000|2022-01-19 19:12:30|91017.1|90992.1|91033.3|90983.3|91033.9|90994.3|91015.4|90980.8|36
1642619560000|2022-01-19 19:12:40|91033.9|90983.9|91037.1|90987.1|91037.6|90987.6|91033.4|90983.4|25
1642619570000|2022-01-19 19:12:50|91036.8|90986.8|91037.9|90987.9|91038|90988|91035.7|90985.7|20
1642619580000|2022-01-19 19:13:00|91037.7|90987.7|91025.7|91000.7|91037.7|91000.7|91024.1|90987|32
1642619590000|2022-01-19 19:13:10|91025.3|91000.3|91027.4|91002.4|91027.4|91002.4|91024.7|90999.7|24
1642619600000|2022-01-19 19:13:20|91027.5|91002.5|91027.3|91002.3|91027.7|91002.7|91027.1|91002.1|9
1642619610000|2022-01-19 19:13:30|91027.4|91002.4|91039.5|90989.5|91039.6|91002.6|91027.4|90989|12
1642619620000|2022-01-19 19:13:40|91039.4|90989.4|91038.9|90988.9|91039.9|90989.9|91038.9|90988.9|13
1642619630000|2022-01-19 19:13:50|91038.6|90988.6|91026.7|91001.7|91039.1|91002.3|91026.7|90988.6|14
1642619640000|2022-01-19 19:14:00|91026.6|91001.6|91035.8|90985.8|91038.3|91001.9|91024.9|90985.8|24
1642619650000|2022-01-19 19:14:10|91036.8|90986.8|91036.8|90986.8|91037.9|90987.9|91036|90986|20
1642619660000|2022-01-19 19:14:20|91037|90987|91039.1|90989.1|91039.3|90989.3|91036.7|90986.7|25
1642619670000|2022-01-19 19:14:30|91038.9|90988.9|91039.1|90989.1|91039.2|90989.2|91038.6|90988.6|11
1642619680000|2022-01-19 19:14:40|91039.2|90989.2|91039.3|90989.3|91039.3|90989.3|91037.7|90987.7|19
1642619690000|2022-01-19 19:14:50|91039.2|90989.2|91039.8|90989.8|91039.8|90989.8|91039|90989|11
1642619700000|2022-01-19 19:15:00|91039.3|90989.3|91027.3|91002.3|91039.3|91002.3|91026.2|90988.8|24
1642619710000|2022-01-19 19:15:10|91027.1|91002.1|91040|90990|91041.3|91002.1|91027.1|90989.3|18
1642619720000|2022-01-19 19:15:20|91040.1|90990.1|91039|90989|91040.1|90990.1|91038.9|90988.9|17
1642619730000|2022-01-19 19:15:30|91039.3|90989.3|91037.2|90987.2|91039.4|90989.4|91037.2|90987.2|16
1642619740000|2022-01-19 19:15:40|91037|90987|91037|90987|91037.1|90987.1|91036.8|90986.8|10
1642619750000|2022-01-19 19:15:50|91036.9|90986.9|91037.6|90987.6|91037.7|90987.7|91036.7|90986.7|10
1642619760000|2022-01-19 19:16:00|91037.5|90987.5|91039.5|90989.5|91039.6|90989.6|91037.5|90987.5|19
1642619770000|2022-01-19 19:16:10|91040.1|90990.1|91039|90989|91040.2|90990.2|91038.9|90988.9|14
1642619780000|2022-01-19 19:16:20|91039.2|90989.2|91040.5|90990.5|91040.5|90990.5|91039|90989|18
1642619790000|2022-01-19 19:16:30|91040.2|90990.2|91031.2|91006.2|91044.2|91008.4|91029.7|90990.2|38
1642619800000|2022-01-19 19:16:40|91031.1|91006.1|91032.5|91007.5|91032.6|91007.6|91030.6|91005.6|18
1642619810000|2022-01-19 19:16:50|91032|91007|91032.5|91007.5|91032.7|91007.7|91032|91007|16
1642619820000|2022-01-19 19:17:00|91032.3|91007.3|91035.8|91010.8|91038.4|91013.4|91032.2|91007.2|26
1642619830000|2022-01-19 19:17:10|91036|91011|91034.6|91009.6|91036|91011|91033.8|91008.8|22
1642619840000|2022-01-19 19:17:20|91034.5|91009.5|91033.2|91008.2|91034.7|91009.7|91033.2|91008.2|12
1642619850000|2022-01-19 19:17:30|91033|91008|91033.9|91008.9|91034.3|91009.3|91033|91008|13
1642619860000|2022-01-19 19:17:40|91033.8|91008.8|91033.5|91008.5|91033.9|91008.9|91033.2|91008.2|15
1642619870000|2022-01-19 19:17:50|91032.9|91007.9|91034.3|91009.3|91034.4|91009.4|91032.5|91007.5|13
1642619880000|2022-01-19 19:18:00|91034.4|91009.4|91037.8|91012.8|91038|91013|91034.4|91009.4|16
1642619890000|2022-01-19 19:18:10|91037.5|91012.5|91037.4|91012.4|91038.2|91013.2|91036.4|91011.4|18
1642619900000|2022-01-19 19:18:20|91037.7|91012.7|91042.4|91017.4|91043.7|91018.7|91037.3|91012.3|40
1642619910000|2022-01-19 19:18:30|91042.5|91017.5|91045.4|91020.4|91045.4|91020.4|91042.1|91017.1|26
1642619920000|2022-01-19 19:18:40|91046.1|91021.1|91048|91023|91048.3|91023.3|91046|91021|26
1642619930000|2022-01-19 19:18:50|91047.7|91022.7|91048.1|91023.1|91048.1|91023.1|91047.7|91022.7|8
1642619940000|2022-01-19 19:19:00|91047.8|91022.8|91048.1|91023.1|91048.4|91023.4|91047.8|91022.8|10
1642619950000|2022-01-19 19:19:10|91048|91023|91047.9|91022.9|91049.6|91024.6|91047.4|91022.4|8
1642619960000|2022-01-19 19:19:20|91047.4|91022.4|91048.6|91023.6|91049.2|91024.2|91047.4|91022.4|9
1642619970000|2022-01-19 19:19:30|91048.2|91023.2|91047.6|91022.6|91048.7|91023.7|91047.6|91022.6|16
1642619980000|2022-01-19 19:19:40|91047.4|91022.4|91048.7|91023.7|91048.8|91023.8|91047|91022|13
1642619990000|2022-01-19 19:19:50|91048.8|91023.8|91049.1|91024.1|91049.4|91024.4|91047.2|91022.2|31
1642620000000|2022-01-19 19:20:00|91048.5|91023.5|91046.4|91021.4|91048.9|91023.9|91043.8|91018.8|31
1642620010000|2022-01-19 19:20:10|91046.6|91021.6|91045.6|91020.6|91046.6|91021.6|91045.3|91020.3|21
1642620020000|2022-01-19 19:20:20|91045.5|91020.5|91046.5|91021.5|91046.6|91021.6|91045.5|91020.5|19
1642620030000|2022-01-19 19:20:30|91046.4|91021.4|91045.1|91020.1|91047.4|91022.4|91045.1|91020.1|16
1642620040000|2022-01-19 19:20:40|91045|91020|91044.8|91019.8|91045.3|91020.3|91043.7|91018.7|22
1642620050000|2022-01-19 19:20:50|91045.8|91020.8|91045.5|91020.5|91046.1|91021.1|91045.3|91020.3|15
1642620060000|2022-01-19 19:21:00|91045.2|91020.2|91037.4|91012.4|91045.3|91020.3|91037.4|91012.4|33
1642620070000|2022-01-19 19:21:10|91038.4|91013.4|91043.5|91018.5|91043.6|91018.6|91038.4|91013.4|23
1642620080000|2022-01-19 19:21:20|91043.2|91018.2|91044|91019|91044|91019|91042.9|91017.9|20
1642620090000|2022-01-19 19:21:30|91043.8|91018.8|91044.3|91019.3|91044.5|91019.5|91043.8|91018.8|15
1642620100000|2022-01-19 19:21:40|91044.1|91019.1|91042.9|91017.9|91044.9|91019.9|91041.5|91016.5|18
1642620110000|2022-01-19 19:21:50|91043.2|91018.2|91039.1|91014.1|91043.7|91018.7|91038.3|91013.3|29
1642620120000|2022-01-19 19:22:00|91038.1|91013.1|91022|90997|91038.9|91013.9|91021.2|90996.2|51
1642620130000|2022-01-19 19:22:10|91022.3|90997.3|91012.6|90987.6|91022.3|90997.3|91011.6|90986.6|42
1642620140000|2022-01-19 19:22:20|91012.7|90987.7|91013.1|90988.1|91013.4|90988.4|91012.1|90987.1|26
1642620150000|2022-01-19 19:22:30|91012.9|90987.9|91011.3|90986.3|91014.4|90989.4|91011.3|90986.3|30
1642620160000|2022-01-19 19:22:40|91011.4|90986.4|91012.7|90987.7|91012.7|90987.7|91011.4|90986.4|26
1642620170000|2022-01-19 19:22:50|91012.8|90987.8|91013.9|90988.9|91014|90989|91012.8|90987.8|16
1642620180000|2022-01-19 19:23:00|91013.7|90988.7|91018.6|90993.6|91019.7|90994.7|91013.7|90988.7|34
1642620190000|2022-01-19 19:23:10|91018.3|90993.3|91017.3|90992.3|91021.4|90996.4|91017.3|90992.3|33
1642620200000|2022-01-19 19:23:20|91017.5|90992.5|91017.4|90992.4|91019.9|90994.9|91017.2|90992.2|23
1642620210000|2022-01-19 19:23:30|91017.9|90992.9|91019.9|90994.9|91021.1|90996.1|91017.5|90992.5|29
1642620220000|2022-01-19 19:23:40|91020|90995|91023|90998|91026.1|91001.1|91019.6|90994.6|26
1642620230000|2022-01-19 19:23:50|91022.1|90997.1|91021.4|90996.4|91023.6|90998.6|91021.4|90996.4|36
1642620240000|2022-01-19 19:24:00|91021.3|90996.3|91025.2|91000.2|91025.4|91000.4|91020.1|90995.1|39
1642620250000|2022-01-19 19:24:10|91025.1|91000.1|91024|90999|91025.4|91000.4|91023.7|90998.7|22
1642620260000|2022-01-19 19:24:20|91024.1|90999.1|91024.5|90999.5|91025.1|91000.1|91022.1|90997.1|23
1642620270000|2022-01-19 19:24:30|91024.7|90999.7|91023.3|90998.3|91024.7|90999.7|91023.2|90998.2|20
1642620280000|2022-01-19 19:24:40|91023.7|90998.7|91021.3|90996.3|91024.1|90999.1|91021.2|90996.2|23
1642620290000|2022-01-19 19:24:50|91021.6|90996.6|91021.6|90996.6|91022.8|90997.8|91021.2|90996.2|21
1642620300000|2022-01-19 19:25:00|91021.5|90996.5|91026.9|91001.9|91027|91002|91021.5|90996.5|28
1642620310000|2022-01-19 19:25:10|91026.5|91001.5|91027.4|91002.4|91027.7|91002.7|91026.5|91001.5|24
1642620320000|2022-01-19 19:25:20|91027.5|91002.5|91035.1|91010.1|91036.2|91011.2|91027.4|91002.4|41
1642620330000|2022-01-19 19:25:30|91034.2|91009.2|91054|91004|91054.3|91015.9|91032.6|91003|31
1642620340000|2022-01-19 19:25:40|91053|91003|91046.7|91021.7|91057.1|91022.3|91046|91003|42
1642620350000|2022-01-19 19:25:50|91046.6|91021.6|91047.7|91022.7|91047.8|91022.8|91045.1|91020.1|38
1642620360000|2022-01-19 19:26:00|91047.1|91022.1|91053.5|91003.5|91062.6|91023.3|91047.1|91003.5|37
1642620370000|2022-01-19 19:26:10|91053.9|91003.9|91052.2|91002.2|91055.3|91005.3|91048.6|90998.6|51
1642620380000|2022-01-19 19:26:20|91052.6|91002.6|91052.8|91002.8|91053.6|91003.6|91052|91002|19
1642620390000|2022-01-19 19:26:30|91052.6|91002.6|91054.7|91004.7|91054.7|91004.7|91052.6|91002.6|32
1642620400000|2022-01-19 19:26:40|91055.1|91005.1|91045.2|91020.2|91056.1|91022.1|91043.9|91004.8|39
1642620410000|2022-01-19 19:26:50|91045|91020|91046.5|91021.5|91046.9|91021.9|91044.9|91019.9|26
1642620420000|2022-01-19 19:27:00|91046.8|91021.8|91042.7|91017.7|91047.5|91022.5|91042.4|91017.4|32
1642620430000|2022-01-19 19:27:10|91042.3|91017.3|91040|91015|91043.1|91018.1|91039.5|91014.5|25
1642620440000|2022-01-19 19:27:20|91040.2|91015.2|91052.5|91002.5|91052.8|91015.3|91040.2|91002.4|7
1642620450000|2022-01-19 19:27:30|91052.2|91002.2|91052.8|91002.8|91053.9|91003.9|91052.2|91002.2|8
1642620460000|2022-01-19 19:27:40|91052.7|91002.7|91048.7|90998.7|91053.1|91003.1|91048.7|90998.7|28
1642620470000|2022-01-19 19:27:50|91048.6|90998.6|91038.9|91013.9|91051.1|91013.9|91038.9|90998.3|16
1642620480000|2022-01-19 19:28:00|91039|91014|91038|91013|91039.8|91014.8|91037.9|91012.9|25
1642620490000|2022-01-19 19:28:10|91038.1|91013.1|91037.7|91012.7|91049.8|91013.4|91034.8|90998.7|21
1642620500000|2022-01-19 19:28:20|91037.6|91012.6|91034|91009|91037.9|91012.9|91034|91009|31
1642620510000|2022-01-19 19:28:30|91034.3|91009.3|91034.5|91009.5|91035|91010|91034.3|91009.3|11
1642620520000|2022-01-19 19:28:40|91034.3|91009.3|91027|91002|91034.3|91009.3|91026.1|91001.1|30
1642620530000|2022-01-19 19:28:50|91026.1|91001.1|91028.2|91003.2|91028.2|91003.2|91026.1|91001.1|30
1642620540000|2022-01-19 19:29:00|91028.4|91003.4|91031.7|91006.7|91032.5|91007.5|91028.4|91003.4|26
1642620550000|2022-01-19 19:29:10|91031.6|91006.6|91027.3|91002.3|91032.2|91007.2|91026.5|91001.5|38
1642620560000|2022-01-19 19:29:20|91027.1|91002.1|91024.7|90999.7|91027.1|91002.1|91023.7|90998.7|35
1642620570000|2022-01-19 19:29:30|91024.6|90999.6|91022.4|90997.4|91024.9|90999.9|91022.4|90997.4|21
1642620580000|2022-01-19 19:29:40|91023.1|90998.1|91023.9|90998.9|91025.6|91000.6|91022.8|90997.8|24
1642620590000|2022-01-19 19:29:50|91021.7|90996.7|91024.3|90999.3|91026.2|91001.2|91021.7|90996.7|20
1642620600000|2022-01-19 19:30:00|91024.6|90999.6|91031.5|91006.5|91031.5|91006.5|91023.9|90998.9|44
1642620610000|2022-01-19 19:30:10|91031.8|91006.8|91031.3|91006.3|91032.1|91007.1|91030.9|91005.9|27
1642620620000|2022-01-19 19:30:20|91031.8|91006.8|91033.6|91008.6|91034|91009|91031.8|91006.8|27
1642620630000|2022-01-19 19:30:30|91033.5|91008.5|91038.1|91013.1|91038.1|91013.1|91033.5|91008.5|27
1642620640000|2022-01-19 19:30:40|91038.6|91013.6|91042.1|91017.1|91042.3|91017.3|91038.5|91013.5|34
1642620650000|2022-01-19 19:30:50|91041.8|91016.8|91037.2|91012.2|91041.8|91016.8|91035.6|91010.6|43
1642620660000|2022-01-19 19:31:00|91036.6|91011.6|91036|91011|91037.8|91012.8|91036|91011|32
1642620670000|2022-01-19 19:31:10|91036.7|91011.7|91037.8|91012.8|91037.8|91012.8|91032.2|91007.2|39
1642620680000|2022-01-19 19:31:20|91037.9|91012.9|91039.7|91014.7|91040.5|91015.5|91036.9|91011.9|36
1642620690000|2022-01-19 19:31:30|91040.1|91015.1|91042.8|91017.8|91042.8|91017.8|91039.4|91014.4|21
1642620700000|2022-01-19 19:31:40|91042.2|91017.2|91042.4|91017.4|91045.1|91020.1|91039.6|91014.6|31
1642620710000|2022-01-19 19:31:50|91042|91017|91037.6|91012.6|91042.6|91017.6|91037.4|91012.4|32
1642620720000|2022-01-19 19:32:00|91037.9|91012.9|91036|91011|91039.8|91014.8|91035.8|91010.8|30
1642620730000|2022-01-19 19:32:10|91035.5|91010.5|91035.8|91010.8|91037.3|91012.3|91035.4|91010.4|26
1642620740000|2022-01-19 19:32:20|91035.7|91010.7|91036.2|91011.2|91037.3|91012.3|91035.7|91010.7|13
1642620750000|2022-01-19 19:32:30|91036.5|91011.5|91039.3|91014.3|91040.5|91015.5|91036.5|91011.5|29
1642620760000|2022-01-19 19:32:40|91039.8|91014.8|91040.6|91015.6|91041.8|91016.8|91039.7|91014.7|23
1642620770000|2022-01-19 19:32:50|91040.5|91015.5|91044.4|91019.4|91046.5|91021.5|91040|91015|27
1642620780000|2022-01-19 19:33:00|91046.9|91021.9|91046.6|91021.6|91047.1|91022.1|91046.4|91021.4|20
1642620790000|2022-01-19 19:33:10|91047.4|91022.4|91047.5|91022.5|91048|91023|91047|91022|16
1642620800000|2022-01-19 19:33:20|91047.4|91022.4|91043.5|91018.5|91048.7|91023.7|91041.9|91016.9|31
1642620810000|2022-01-19 19:33:30|91042.1|91017.1|91047.3|91022.3|91048.8|91023.8|91042.1|91017.1|36
1642620820000|2022-01-19 19:33:40|91046.6|91021.6|91047.1|91022.1|91049.8|91024.8|91043.8|91018.8|41
1642620830000|2022-01-19 19:33:50|91046.8|91021.8|91048.6|91023.6|91049.2|91024.2|91046.7|91021.7|29
1642620840000|2022-01-19 19:34:00|91048.5|91023.5|91043.4|91018.4|91048.5|91023.5|91043.1|91018.1|38
1642620850000|2022-01-19 19:34:10|91044.1|91019.1|91043.6|91018.6|91044.1|91019.1|91037.8|91012.8|34
1642620860000|2022-01-19 19:34:20|91043|91018|91043.4|91018.4|91043.5|91018.5|91042|91017|19
1642620870000|2022-01-19 19:34:30|91042.1|91017.1|91042.7|91017.7|91043.2|91018.2|91041.1|91016.1|29
1642620880000|2022-01-19 19:34:40|91041.6|91016.6|91045.1|91020.1|91045.4|91020.4|91041.6|91016.6|27
1642620890000|2022-01-19 19:34:50|91045.2|91020.2|91043.5|91018.5|91045.3|91020.3|91043.5|91018.5|35
1642620900000|2022-01-19 19:35:00|91043.3|91018.3|91036.5|91011.5|91043.6|91018.6|91035.9|91010.9|35
1642620910000|2022-01-19 19:35:10|91036.1|91011.1|91036.3|91011.3|91039.2|91014.2|91035.7|91010.7|34
1642620920000|2022-01-19 19:35:20|91036.2|91011.2|91036.7|91011.7|91036.7|91011.7|91034.8|91009.8|26
1642620930000|2022-01-19 19:35:30|91036.4|91011.4|91035.4|91010.4|91036.4|91011.4|91035.2|91010.2|16
1642620940000|2022-01-19 19:35:40|91035.7|91010.7|91034.5|91009.5|91036.2|91011.2|91033|91008|21
1642620950000|2022-01-19 19:35:50|91033.2|91008.2|91027.5|91002.5|91034.1|91009.1|91026.7|91001.7|50
1642620960000|2022-01-19 19:36:00|91027.4|91002.4|91020.2|90995.2|91028.4|91003.4|91020.1|90995.1|37
1642620970000|2022-01-19 19:36:10|91020.4|90995.4|91019.7|90994.7|91023.9|90998.9|91019.4|90994.4|38
1642620980000|2022-01-19 19:36:20|91020|90995|91020|90995|91020.4|90995.4|91018.3|90993.3|33
1642620990000|2022-01-19 19:36:30|91019.9|90994.9|91017.4|90992.4|91020.1|90995.1|91016.4|90991.4|41
1642621000000|2022-01-19 19:36:40|91017.7|90992.7|91022.2|90997.2|91023|90998|91017.6|90992.6|44
1642621010000|2022-01-19 19:36:50|91022.1|90997.1|91022.3|90997.3|91023.7|90998.7|91020.7|90995.7|35
1642621020000|2022-01-19 19:37:00|91021.9|90996.9|91022.3|90997.3|91022.3|90997.3|91021|90996|18
1642621030000|2022-01-19 19:37:10|91022.4|90997.4|91024.2|90999.2|91025.6|91000.6|91021.2|90996.2|15
1642621040000|2022-01-19 19:37:20|91024.6|90999.6|91020.6|90995.6|91024.7|90999.7|91020.6|90995.6|25
1642621050000|2022-01-19 19:37:30|91020.8|90995.8|91018.5|90993.5|91021.7|90996.7|91018.4|90993.4|25
1642621060000|2022-01-19 19:37:40|91019.3|90994.3|91020.8|90995.8|91021.1|90996.1|91017.2|90992.2|25
1642621070000|2022-01-19 19:37:50|91020.6|90995.6|91020.2|90995.2|91020.8|90995.8|91020.1|90995.1|7
1642621080000|2022-01-19 19:38:00|91020.6|90995.6|91022|90997|91024.7|90999.7|91020.2|90995.2|29
1642621090000|2022-01-19 19:38:10|91022.1|90997.1|91021.5|90996.5|91024.8|90999.8|91021.5|90996.5|12
1642621100000|2022-01-19 19:38:20|91021.4|90996.4|91028.1|91003.1|91028.3|91003.3|91021.4|90996.4|30
1642621110000|2022-01-19 19:38:30|91027.6|91002.6|91028.3|91003.3|91029.2|91004.2|91027.3|91002.3|17
1642621120000|2022-01-19 19:38:40|91026.9|91001.9|91026.4|91001.4|91028.3|91003.3|91026.4|91001.4|9
1642621130000|2022-01-19 19:38:50|91026.5|91001.5|91025.3|91000.3|91028.1|91003.1|91022.9|90997.9|23
1642621140000|2022-01-19 19:39:00|91023|90998|91020.7|90995.7|91027.9|91002.9|91020.7|90995.7|21
1642621150000|2022-01-19 19:39:10|91022|90997|91028.8|91003.8|91029|91004|91020.6|90995.6|33
1642621160000|2022-01-19 19:39:20|91027.5|91002.5|91021.4|90996.4|91028.6|91003.6|91021.4|90996.4|42
1642621170000|2022-01-19 19:39:30|91021.6|90996.6|91022.8|90997.8|91023.7|90998.7|91021.1|90996.1|21
1642621180000|2022-01-19 19:39:40|91022.4|90997.4|91021.8|90996.8|91023.2|90998.2|91021.7|90996.7|16
1642621190000|2022-01-19 19:39:50|91021.9|90996.9|91022.6|90997.6|91022.6|90997.6|91021.5|90996.5|16
1642621200000|2022-01-19 19:40:00|91022.8|90997.8|91026.1|91001.1|91028.5|91003.5|91022.7|90997.7|39
1642621210000|2022-01-19 19:40:10|91026|91001|91022.6|90997.6|91026.9|91001.9|91021.1|90996.1|30
1642621220000|2022-01-19 19:40:20|91022.9|90997.9|91023.1|90998.1|91023.5|90998.5|91022.7|90997.7|15
1642621230000|2022-01-19 19:40:30|91022.9|90997.9|91022.2|90997.2|91023.4|90998.4|91022.2|90997.2|16
1642621240000|2022-01-19 19:40:40|91022.4|90997.4|91022.1|90997.1|91023.6|90998.6|91022.1|90997.1|21
1642621250000|2022-01-19 19:40:50|91022.2|90997.2|91022.4|90997.4|91023|90998|91022.2|90997.2|10
1642621260000|2022-01-19 19:41:00|91022.8|90997.8|91023|90998|91023.4|90998.4|91022.2|90997.2|10
1642621270000|2022-01-19 19:41:10|91022.7|90997.7|91021.5|90996.5|91022.7|90997.7|91021.1|90996.1|14
1642621280000|2022-01-19 19:41:20|91022.2|90997.2|91022|90997|91022.2|90997.2|91021.5|90996.5|5
1642621290000|2022-01-19 19:41:30|91021.9|90996.9|91019.7|90994.7|91022.6|90997.6|91019.7|90994.7|16
1642621300000|2022-01-19 19:41:40|91020.2|90995.2|91018.9|90993.9|91020.3|90995.3|91018.9|90993.9|25
1642621310000|2022-01-19 19:41:50|91018.8|90993.8|91017.7|90992.7|91019.1|90994.1|91017.7|90992.7|10
1642621320000|2022-01-19 19:42:00|91018.3|90993.3|91015.9|90990.9|91018.4|90993.4|91014.6|90989.6|31
1642621330000|2022-01-19 19:42:10|91016.2|90991.2|91010.6|90985.6|91016.2|90991.2|91009.1|90984.1|43
1642621340000|2022-01-19 19:42:20|91010.9|90985.9|91011.5|90986.5|91011.8|90986.8|91010.1|90985.1|24
1642621350000|2022-01-19 19:42:30|91011.6|90986.6|91011.9|90986.9|91015.3|90990.3|91010.4|90985.4|26
1642621360000|2022-01-19 19:42:40|91012.4|90987.4|91012.3|90987.3|91014.5|90989.5|91011.4|90986.4|25
1642621370000|2022-01-19 19:42:50|91012.1|90987.1|91013.8|90988.8|91014.1|90989.1|91011.2|90986.2|26
1642621380000|2022-01-19 19:43:00|91013.5|90988.5|91013.4|90988.4|91013.7|90988.7|91012.2|90987.2|23
1642621390000|2022-01-19 19:43:10|91012.9|90987.9|91010.6|90985.6|91013.1|90988.1|91009.4|90984.4|10
1642621400000|2022-01-19 19:43:20|91010.9|90985.9|91008.7|90983.7|91010.9|90985.9|91008.3|90983.3|26
1642621410000|2022-01-19 19:43:30|91009.5|90984.5|91000.8|90975.8|91009.6|90984.6|90999.3|90974.3|42
1642621420000|2022-01-19 19:43:40|91000.7|90975.7|90999.5|90974.5|91000.7|90975.7|90998.4|90973.4|28
1642621430000|2022-01-19 19:43:50|91000.4|90975.4|90975.8|90950.8|91000.6|90975.6|90975.8|90941.5|48
1642621440000|2022-01-19 19:44:00|90974.9|90949.9|90969.2|90919.2|90987.6|90949.9|90959.1|90918.7|44
1642621450000|2022-01-19 19:44:10|90968.9|90918.9|90948.6|90923.6|90969.1|90927.9|90947.3|90913|45
1642621460000|2022-01-19 19:44:20|90948.7|90923.7|90947.3|90922.3|90949.1|90924.1|90947.2|90922.2|18
1642621470000|2022-01-19 19:44:30|90947.6|90922.6|90946.5|90921.5|90948.4|90923.4|90946|90921|38
1642621480000|2022-01-19 19:44:40|90946.6|90921.6|90945.1|90920.1|90946.6|90921.6|90944.3|90919.3|24
1642621490000|2022-01-19 19:44:50|90945.7|90920.7|90947.6|90922.6|90951.4|90926.4|90944.9|90919.9|33
1642621500000|2022-01-19 19:45:00|90947.8|90922.8|90947.1|90922.1|90949.9|90924.9|90945.7|90920.7|51
1642621510000|2022-01-19 19:45:10|90947.2|90922.2|90947.9|90922.9|90948.4|90923.4|90947.2|90922.2|26
1642621520000|2022-01-19 19:45:20|90948.2|90923.2|90951.4|90926.4|90952.7|90927.7|90947.8|90922.8|31
1642621530000|2022-01-19 19:45:30|90951.5|90926.5|90951.1|90926.1|90952|90927|90950.6|90925.6|22
1642621540000|2022-01-19 19:45:40|90951.3|90926.3|90954.4|90929.4|90954.4|90929.4|90951.3|90926.3|31
1642621550000|2022-01-19 19:45:50|90954.2|90929.2|90953.9|90928.9|90954.4|90929.4|90953.8|90928.8|22
1642621560000|2022-01-19 19:46:00|90954.1|90929.1|90954.7|90929.7|90954.9|90929.9|90953.9|90928.9|19
1642621570000|2022-01-19 19:46:10|90954.8|90929.8|90954.2|90929.2|90954.8|90929.8|90954.2|90929.2|15
1642621580000|2022-01-19 19:46:20|90954.1|90929.1|90955.2|90930.2|90955.2|90930.2|90953.8|90928.8|17
1642621590000|2022-01-19 19:46:30|90955.3|90930.3|90956.9|90931.9|90958.6|90933.6|90955.3|90930.3|30
1642621600000|2022-01-19 19:46:40|90956.7|90931.7|90957.2|90932.2|90957.4|90932.4|90956.1|90931.1|28
1642621610000|2022-01-19 19:46:50|90957.5|90932.5|90957.6|90932.6|90958.4|90933.4|90956.8|90931.8|33
1642621620000|2022-01-19 19:47:00|90957.9|90932.9|90956.9|90931.9|90957.9|90932.9|90956.9|90931.9|20
1642621630000|2022-01-19 19:47:10|90957|90932|90975.1|90950.1|90977.1|90952.1|90956.9|90931.9|46
1642621640000|2022-01-19 19:47:20|90975.5|90950.5|90976.5|90951.5|90976.7|90951.7|90974.7|90949.7|29
1642621650000|2022-01-19 19:47:30|90976.7|90951.7|90987.1|90962.1|90988.1|90963.1|90976.4|90951.4|44
1642621660000|2022-01-19 19:47:40|90998.1|90948.1|91002.9|90952.9|91003.8|90971.4|90991.7|90948.1|51
1642621670000|2022-01-19 19:47:50|91003.2|90953.2|91018.6|90968.6|91021.8|90983.1|91002.7|90952.7|52
1642621680000|2022-01-19 19:48:00|91018.7|90968.7|91019|90994|91022.2|90997.2|91006.7|90968.7|48
1642621690000|2022-01-19 19:48:10|91018.3|90993.3|91018.4|90993.4|91018.8|90993.8|91017.9|90992.9|25
1642621700000|2022-01-19 19:48:20|91017.9|90992.9|91019.2|90994.2|91019.2|90994.2|91017.8|90992.8|19
1642621710000|2022-01-19 19:48:30|91019.6|90994.6|91021.6|90996.6|91034.1|90998|91019.3|90981.7|33
1642621720000|2022-01-19 19:48:40|91020.8|90995.8|91020|90995|91023.3|90998.3|91019.3|90994.3|24
1642621730000|2022-01-19 19:48:50|91020.2|90995.2|91021.5|90996.5|91023.9|90998.9|91020.1|90995.1|28
1642621740000|2022-01-19 19:49:00|91021.3|90996.3|91020|90995|91023.1|90998.1|91020|90995|54
1642621750000|2022-01-19 19:49:10|91020.9|90995.9|91017.5|90992.5|91020.9|90995.9|91016.9|90991.9|29
1642621760000|2022-01-19 19:49:20|91017.6|90992.6|91013.1|90988.1|91018|90993|91012.4|90987.4|23
1642621770000|2022-01-19 19:49:30|91013.6|90988.6|91014.5|90989.5|91015.1|90990.1|91010.7|90985.7|26
1642621780000|2022-01-19 19:49:40|91015.4|90990.4|91016.4|90991.4|91016.5|90991.5|91014.4|90989.4|22
1642621790000|2022-01-19 19:49:50|91015.7|90990.7|91018.1|90993.1|91018.1|90993.1|91015.5|90990.5|22
1642621800000|2022-01-19 19:50:00|91017.1|90992.1|91018.8|90993.8|91018.8|90993.8|91017.1|90992.1|30
1642621810000|2022-01-19 19:50:10|91018.5|90993.5|90998.4|90973.4|91018.5|90993.5|90996.3|90956.7|48
1642621820000|2022-01-19 19:50:20|90998.5|90973.5|90980.2|90955.2|90999.9|90974|90980.2|90943.1|47
1642621830000|2022-01-19 19:50:30|90980.1|90955.1|90974.7|90949.7|90980.1|90955.1|90974.1|90949.1|41
1642621840000|2022-01-19 19:50:40|90974.6|90949.6|90977.8|90952.8|90978|90953|90973.9|90948.9|41
1642621850000|2022-01-19 19:50:50|90977.7|90952.7|90977.4|90952.4|90979.5|90954.5|90977.1|90952.1|27
1642621860000|2022-01-19 19:51:00|90977.5|90952.5|90981.8|90956.8|90982.1|90957.1|90977|90952|37
1642621870000|2022-01-19 19:51:10|90981.9|90956.9|90992.9|90967.9|90993.6|90968.6|90981.6|90956.6|55
1642621880000|2022-01-19 19:51:20|90993.2|90968.2|90990|90965|90994.7|90969.7|90989.3|90964.3|41
1642621890000|2022-01-19 19:51:30|90990.5|90965.5|90988.7|90963.7|90992.3|90967.3|90988.7|90963.7|41
1642621900000|2022-01-19 19:51:40|90988.9|90963.9|90986.2|90961.2|90990.2|90965.2|90985.9|90960.9|24
1642621910000|2022-01-19 19:51:50|90986.7|90961.7|90986.3|90961.3|90987|90962|90985|90960|27
1642621920000|2022-01-19 19:52:00|90986.4|90961.4|90992.2|90967.2|90994|90969|90986.4|90961.4|41
1642621930000|2022-01-19 19:52:10|90991.4|90966.4|90994.7|90969.7|90995|90970|90990.9|90965.9|35
1642621940000|2022-01-19 19:52:20|90994.6|90969.6|90994.4|90969.4|90995.7|90970.7|90993.8|90968.8|33
1642621950000|2022-01-19 19:52:30|90994.2|90969.2|90994.2|90969.2|90994.9|90969.9|90993.9|90968.9|22
1642621960000|2022-01-19 19:52:40|90994.5|90969.5|90989.5|90964.5|90995.2|90970.2|90989.5|90964.5|22
1642621970000|2022-01-19 19:52:50|90990.1|90965.1|90990.7|90965.7|90990.8|90965.8|90989.5|90964.5|27
1642621980000|2022-01-19 19:53:00|90990.9|90965.9|90991.6|90966.6|90992.2|90967.2|90990.3|90965.3|16
1642621990000|2022-01-19 19:53:10|90991.8|90966.8|90992.4|90967.4|90992.5|90967.5|90991.4|90966.4|15
1642622000000|2022-01-19 19:53:20|90994.1|90969.1|90990.8|90965.8|90994.1|90969.1|90989.8|90964.8|9
1642622010000|2022-01-19 19:53:30|90990.4|90965.4|90989.7|90964.7|90992.6|90967.6|90989.7|90964.7|14
1642622020000|2022-01-19 19:53:40|90990.1|90965.1|90989.4|90964.4|90993|90968|90989.1|90964.1|17
1642622030000|2022-01-19 19:53:50|90988.6|90963.6|90990|90965|90991.7|90966.7|90988.6|90963.6|8
1642622040000|2022-01-19 19:54:00|90990.2|90965.2|90977.5|90952.5|90992.9|90967.9|90977.5|90952.5|54
1642622050000|2022-01-19 19:54:10|90978.9|90953.9|90975.7|90950.7|90979.3|90954.3|90974.6|90949.6|42
1642622060000|2022-01-19 19:54:20|90976.1|90951.1|90976.7|90951.7|90977.2|90952.2|90975.5|90950.5|24
1642622070000|2022-01-19 19:54:30|90977.1|90952.1|90976.3|90951.3|90977.1|90952.1|90975.3|90950.3|37
1642622080000|2022-01-19 19:54:40|90975.1|90950.1|90975.6|90950.6|90977|90952|90974.4|90949.4|32
1642622090000|2022-01-19 19:54:50|90976.1|90951.1|90976.4|90951.4|90976.8|90951.8|90975.6|90950.6|31
1642622100000|2022-01-19 19:55:00|90976.2|90951.2|90970.3|90945.3|90976.3|90951.3|90969.3|90944.3|54
1642622110000|2022-01-19 19:55:10|90971.5|90946.5|90971.4|90946.4|90972.3|90947.3|90970.3|90945.3|36
1642622120000|2022-01-19 19:55:20|90970.7|90945.7|90972.6|90947.6|90972.8|90947.8|90969.5|90944.5|36
1642622130000|2022-01-19 19:55:30|90972.5|90947.5|90972.5|90947.5|90972.5|90947.5|90970.4|90945.4|32
1642622140000|2022-01-19 19:55:40|90972.7|90947.7|90976.3|90951.3|90977.1|90952.1|90971.7|90946.7|42
1642622150000|2022-01-19 19:55:50|90975.7|90950.7|90975.3|90950.3|90977.8|90952.8|90975.2|90950.2|30
1642622160000|2022-01-19 19:56:00|90975.4|90950.4|90982.2|90957.2|90985.7|90960.7|90975.4|90950.4|50
1642622170000|2022-01-19 19:56:10|90982.4|90957.4|91009.6|90959.6|91013|90972.9|90982.4|90956.3|67
1642622180000|2022-01-19 19:56:20|91011.9|90961.9|91008.4|90983.4|91020.2|90984.8|91003.3|90959.2|49
1642622190000|2022-01-19 19:56:30|91010.1|90985.1|91008.7|90983.7|91022.6|90985.1|91007.8|90971.4|40
1642622200000|2022-01-19 19:56:40|91009.1|90984.1|91007.9|90982.9|91010.7|90985.7|91007.3|90982.3|39
1642622210000|2022-01-19 19:56:50|91007.8|90982.8|91013.4|90963.4|91014.9|90983.2|91000.9|90963.2|43
1642622220000|2022-01-19 19:57:00|91010.2|90960.2|90973.2|90948.2|91011.6|90969.1|90971.8|90943.2|64
1642622230000|2022-01-19 19:57:10|90973.9|90948.9|90972|90947|90975.8|90950.8|90971.7|90946.7|47
1642622240000|2022-01-19 19:57:20|90971.7|90946.7|90971.3|90946.3|90974.8|90949.8|90970.6|90945.6|34
1642622250000|2022-01-19 19:57:30|90972.1|90947.1|90971.1|90946.1|90972.2|90947.2|90970.7|90945.7|31
1642622260000|2022-01-19 19:57:40|90971.3|90946.3|90969.5|90944.5|90971.3|90946.3|90967.9|90942.9|42
1642622270000|2022-01-19 19:57:50|90969.4|90944.4|90968.4|90943.4|90969.7|90944.7|90968|90943|31
1642622280000|2022-01-19 19:58:00|90968.5|90943.5|90965.4|90940.4|90968.5|90943.5|90965.3|90940.3|36
1642622290000|2022-01-19 19:58:10|90965.2|90940.2|90981.2|90956.2|90981.7|90956.7|90964.4|90939.4|37
1642622300000|2022-01-19 19:58:20|90981.5|90956.5|90979.8|90954.8|90981.6|90956.6|90979.6|90954.6|43
1642622310000|2022-01-19 19:58:30|90979.9|90954.9|90983.6|90958.6|90983.9|90958.9|90978.9|90953.9|34
1642622320000|2022-01-19 19:58:40|90983.4|90958.4|90983.4|90958.4|90984.3|90959.3|90981.8|90956.8|32
1642622330000|2022-01-19 19:58:50|90983.3|90958.3|90983.6|90958.6|90984|90959|90983|90958|23
1642622340000|2022-01-19 19:59:00|90983.8|90958.8|90985.8|90960.8|90985.8|90960.8|90983.2|90958.2|25
1642622350000|2022-01-19 19:59:10|90985.6|90960.6|90982.3|90957.3|90985.9|90960.9|90980.1|90955.1|39
1642622360000|2022-01-19 19:59:20|90982.6|90957.6|90983.4|90958.4|90985.9|90960.9|90981.8|90956.8|43
1642622370000|2022-01-19 19:59:30|90983.3|90958.3|90986.3|90961.3|90986.8|90961.8|90983.1|90958.1|53
1642622380000|2022-01-19 19:59:40|90985.7|90960.7|90983.2|90958.2|90986.9|90961.9|90982.2|90957.2|44
1642622390000|2022-01-19 19:59:50|90983.3|90958.3|90981.9|90956.9|90984.4|90959.4|90980.2|90955.2|54
1642622400000|2022-01-19 20:00:00|90981.8|90956.8|90980.7|90955.7|90981.8|90956.8|90978.8|90953.8|42
1642622410000|2022-01-19 20:00:10|90980.4|90955.4|90980.2|90955.2|90984.5|90959.5|90979.8|90954.8|41
1642622420000|2022-01-19 20:00:20|90980.1|90955.1|90979.5|90954.5|90980.6|90955.6|90979.4|90954.4|21
1642622430000|2022-01-19 20:00:30|90979.7|90954.7|90978.8|90953.8|90982.2|90957.2|90978.3|90953.3|28
1642622440000|2022-01-19 20:00:40|90979|90954|90979.1|90954.1|90980.4|90955.4|90978.2|90953.2|37
1642622450000|2022-01-19 20:00:50|90979.3|90954.3|90982.3|90957.3|90982.3|90957.3|90978.9|90953.9|37
1642622460000|2022-01-19 20:01:00|90981.7|90956.7|90983.2|90958.2|90983.4|90958.4|90981|90956|38
1642622470000|2022-01-19 20:01:10|90983|90958|90983.5|90958.5|90984.9|90959.9|90981.7|90956.7|33
1642622480000|2022-01-19 20:01:20|90983.4|90958.4|90983.2|90958.2|90986.1|90961.1|90983.2|90958.2|45
1642622490000|2022-01-19 20:01:30|90983.3|90958.3|90971.5|90946.5|90984.1|90959.1|90970.9|90945.9|51
1642622500000|2022-01-19 20:01:40|90971.1|90946.1|90970.2|90945.2|90972|90947|90970.2|90945.2|45
1642622510000|2022-01-19 20:01:50|90970|90945|90965.2|90940.2|90971.2|90946.2|90964.4|90939.4|44
1642622520000|2022-01-19 20:02:00|90964.9|90939.9|90969.7|90944.7|90970|90945|90964.9|90939.9|36
1642622530000|2022-01-19 20:02:10|90969.6|90944.6|90973.1|90948.1|90973.4|90948.4|90969.6|90944.6|46
1642622540000|2022-01-19 20:02:20|90972.8|90947.8|90972.9|90947.9|90973.9|90948.9|90972.6|90947.6|35
1642622550000|2022-01-19 20:02:30|90973.1|90948.1|90969.7|90944.7|90973.5|90948.5|90969.1|90944.1|42
1642622560000|2022-01-19 20:02:40|90970|90945|90967.9|90942.9|90970|90945|90967.3|90942.3|35
1642622570000|2022-01-19 20:02:50|90967.8|90942.8|90969.4|90944.4|90969.6|90944.6|90967.3|90942.3|39
1642622580000|2022-01-19 20:03:00|90969.8|90944.8|90969.3|90944.3|90972.2|90947.2|90968.7|90943.7|43
1642622590000|2022-01-19 20:03:10|90969.5|90944.5|90965.8|90940.8|90970|90945|90965.1|90940.1|30
1642622600000|2022-01-19 20:03:20|90966.4|90941.4|90968.9|90943.9|90969.1|90944.1|90966.4|90941.4|35
1642622610000|2022-01-19 20:03:30|90968.8|90943.8|90972.4|90947.4|90975.3|90950.3|90968.8|90943.8|37
1642622620000|2022-01-19 20:03:40|90972.6|90947.6|90976.5|90951.5|90977.4|90952.4|90972.6|90947.6|43
1642622630000|2022-01-19 20:03:50|90976.9|90951.9|90975.2|90950.2|90977.7|90952.7|90975.2|90950.2|37
1642622640000|2022-01-19 20:04:00|90974.9|90949.9|90982.1|90957.1|90983.9|90958.9|90974.9|90949.9|61
1642622650000|2022-01-19 20:04:10|90982.6|90957.6|90982.8|90957.8|90983.4|90958.4|90981.8|90956.8|39
1642622660000|2022-01-19 20:04:20|90983.2|90958.2|90981.6|90956.6|90983.7|90958.7|90981.3|90956.3|48
1642622670000|2022-01-19 20:04:30|90981.8|90956.8|90982.2|90957.2|90984.8|90959.8|90981.4|90956.4|44
1642622680000|2022-01-19 20:04:40|90982.3|90957.3|90983.4|90958.4|90985.3|90960.3|90982.1|90957.1|36
1642622690000|2022-01-19 20:04:50|90983.3|90958.3|90986|90961|90986.8|90961.8|90983.1|90958.1|42
1642622700000|2022-01-19 20:05:00|90986.2|90961.2|90979.2|90954.2|90987.4|90962.4|90979.2|90954.2|37
1642622710000|2022-01-19 20:05:10|90979|90954|90980.3|90955.3|90980.9|90955.9|90978.5|90953.5|26
1642622720000|2022-01-19 20:05:20|90980.1|90955.1|90980.2|90955.2|90980.2|90955.2|90979.8|90954.8|13
1642622730000|2022-01-19 20:05:30|90980.8|90955.8|90980.9|90955.9|90981.2|90956.2|90980.7|90955.7|10
1642622740000|2022-01-19 20:05:40|90981.8|90956.8|90979.1|90954.1|90981.8|90956.8|90978.5|90953.5|26
1642622750000|2022-01-19 20:05:50|90979.2|90954.2|90979.9|90954.9|90981.9|90956.9|90978.8|90953.8|18
1642622760000|2022-01-19 20:06:00|90980.1|90955.1|90979.4|90954.4|90983.2|90958.2|90979.3|90954.3|34
1642622770000|2022-01-19 20:06:10|90978.8|90953.8|90977.5|90952.5|90979.5|90954.5|90977.2|90952.2|41
1642622780000|2022-01-19 20:06:20|90977.3|90952.3|90977.4|90952.4|90977.6|90952.6|90977.1|90952.1|12
1642622790000|2022-01-19 20:06:30|90977|90952|90977.8|90952.8|90978.3|90953.3|90976.9|90951.9|18
1642622800000|2022-01-19 20:06:40|90977.9|90952.9|90978.5|90953.5|90980.1|90955.1|90977.7|90952.7|13
1642622810000|2022-01-19 20:06:50|90979.5|90954.5|90979.4|90954.4|90981.1|90956.1|90979|90954|11
1642622820000|2022-01-19 20:07:00|90979|90954|90974.7|90949.7|90979.2|90954.2|90974|90949|15
1642622830000|2022-01-19 20:07:10|90974.1|90949.1|90975.7|90950.7|90975.7|90950.7|90973.9|90948.9|22
1642622840000|2022-01-19 20:07:20|90976.2|90951.2|90976|90951|90976.4|90951.4|90975.4|90950.4|13
1642622850000|2022-01-19 20:07:30|90978.3|90953.3|90982.3|90957.3|90982.9|90957.9|90978.3|90953.3|37
1642622860000|2022-01-19 20:07:40|90982.2|90957.2|90984.9|90959.9|90984.9|90959.9|90982.1|90957.1|21
1642622870000|2022-01-19 20:07:50|90985|90960|90985.3|90960.3|90985.5|90960.5|90983.9|90958.9|26
1642622880000|2022-01-19 20:08:00|90985.4|90960.4|90978.7|90953.7|90985.5|90960.5|90977.1|90952.1|47
1642622890000|2022-01-19 20:08:10|90978.8|90953.8|90978.3|90953.3|90978.8|90953.8|90978|90953|31
1642622900000|2022-01-19 20:08:20|90978.6|90953.6|90978.3|90953.3|90978.9|90953.9|90978.1|90953.1|28
1642622910000|2022-01-19 20:08:30|90978.6|90953.6|90979.8|90954.8|90979.8|90954.8|90978.3|90953.3|19
1642622920000|2022-01-19 20:08:40|90980|90955|90980.2|90955.2|90981.8|90956.8|90979.8|90954.8|13
1642622930000|2022-01-19 20:08:50|90979.8|90954.8|90981|90956|90983.7|90958.7|90979.8|90954.8|40
1642622940000|2022-01-19 20:09:00|90981.1|90956.1|90980.2|90955.2|90982.7|90957.7|90980.2|90955.2|27
1642622950000|2022-01-19 20:09:10|90980.5|90955.5|90981.3|90956.3|90981.7|90956.7|90980.1|90955.1|28
1642622960000|2022-01-19 20:09:20|90981.5|90956.5|90979.3|90954.3|90981.8|90956.8|90979.3|90954.3|23
1642622970000|2022-01-19 20:09:30|90979.9|90954.9|90980.9|90955.9|90982.6|90957.6|90979.9|90954.9|9
1642622980000|2022-01-19 20:09:40|90981.2|90956.2|90982.3|90957.3|90983.4|90958.4|90979.1|90954.1|16
1642622990000|2022-01-19 20:09:50|90982.9|90957.9|90979.5|90954.5|90982.9|90957.9|90979.5|90954.5|3
1642623000000|2022-01-19 20:10:00|90980.1|90955.1|90981.8|90956.8|90983.2|90958.2|90979.3|90954.3|23
1642623010000|2022-01-19 20:10:10|90982|90957|90984.2|90959.2|90984.6|90959.6|90982|90957|22
1642623020000|2022-01-19 20:10:20|90984.6|90959.6|90983.9|90958.9|90984.7|90959.7|90983.3|90958.3|18
1642623030000|2022-01-19 20:10:30|90983.5|90958.5|90983.8|90958.8|90983.8|90958.8|90983.2|90958.2|12
1642623040000|2022-01-19 20:10:40|90984.1|90959.1|90985.9|90960.9|90986.9|90961.9|90983.8|90958.8|21
1642623050000|2022-01-19 20:10:50|90987.5|90962.5|90985.9|90960.9|90987.5|90962.5|90985.1|90960.1|12
1642623060000|2022-01-19 20:11:00|90986.3|90961.3|90989|90964|90989.2|90964.2|90985.4|90960.4|31
1642623070000|2022-01-19 20:11:10|90992|90967|90996.2|90971.2|90998.9|90973.9|90991.5|90966.5|39
1642623080000|2022-01-19 20:11:20|90996.1|90971.1|90996.5|90971.5|90996.9|90971.9|90996.1|90971.1|15
1642623090000|2022-01-19 20:11:30|90996.6|90971.6|90997.7|90972.7|90997.8|90972.8|90996.6|90971.6|19
1642623100000|2022-01-19 20:11:40|90997.8|90972.8|90998.3|90973.3|90999|90974|90997.2|90972.2|18
1642623110000|2022-01-19 20:11:50|90998.5|90973.5|90999.2|90974.2|90999.5|90974.5|90998.2|90973.2|17
1642623120000|2022-01-19 20:12:00|90999.6|90974.6|90998.7|90973.7|91000|90975|90998.6|90973.6|25
1642623130000|2022-01-19 20:12:10|90998.9|90973.9|90996.9|90971.9|90998.9|90973.9|90994.6|90969.6|38
1642623140000|2022-01-19 20:12:20|90996.7|90971.7|90996.8|90971.8|90997.2|90972.2|90996.3|90971.3|14
1642623150000|2022-01-19 20:12:30|90997.3|90972.3|90998.5|90973.5|90998.7|90973.7|90996.9|90971.9|16
1642623160000|2022-01-19 20:12:40|90998.2|90973.2|90996.3|90971.3|90998.6|90973.6|90995.3|90970.3|17
1642623170000|2022-01-19 20:12:50|90996.4|90971.4|90997.9|90972.9|90998.2|90973.2|90996.4|90971.4|14
1642623180000|2022-01-19 20:13:00|90998|90973|90993.1|90943.1|91001.1|90973.2|90987.2|90943.1|31
1642623190000|2022-01-19 20:13:10|90988.7|90938.7|90981.6|90956.6|90992|90956.6|90974.2|90933.6|61
1642623200000|2022-01-19 20:13:20|90982.3|90957.3|90980.6|90955.6|90982.3|90957.3|90979.2|90954.2|33
1642623210000|2022-01-19 20:13:30|90980.5|90955.5|90985.6|90960.6|90985.6|90960.6|90980.2|90955.2|37
1642623220000|2022-01-19 20:13:40|90985.5|90960.5|90983.3|90958.3|90985.8|90960.8|90983.1|90958.1|32
1642623230000|2022-01-19 20:13:50|90984|90959|90981.1|90956.1|90984|90959|90980.8|90955.8|27
1642623240000|2022-01-19 20:14:00|90981|90956|90981.9|90956.9|90982.4|90957.4|90980.5|90955.5|29
1642623250000|2022-01-19 20:14:10|90981.7|90956.7|90986.3|90961.3|90987.6|90962.6|90981.6|90956.6|33
1642623260000|2022-01-19 20:14:20|90986.6|90961.6|90988.2|90963.2|90988.3|90963.3|90985.8|90960.8|35
1642623270000|2022-01-19 20:14:30|90987.8|90962.8|90985.5|90960.5|90987.8|90962.8|90984.9|90959.9|39
1642623280000|2022-01-19 20:14:40|90985.4|90960.4|90971.6|90946.6|90985.4|90960.4|90970|90945|44
1642623290000|2022-01-19 20:14:50|90971.7|90946.7|90971.4|90946.4|90971.8|90946.8|90969.9|90944.9|19
1642623300000|2022-01-19 20:15:00|90971|90946|90966.2|90941.2|90971.2|90946.2|90965.6|90940.6|36
1642623310000|2022-01-19 20:15:10|90966.4|90941.4|90965.9|90940.9|90967.1|90942.1|90965.7|90940.7|24
1642623320000|2022-01-19 20:15:20|90966.1|90941.1|90967.1|90942.1|90967.3|90942.3|90965.9|90940.9|16
1642623330000|2022-01-19 20:15:30|90966.6|90941.6|90971|90946|90971|90946|90966.5|90941.5|33
1642623340000|2022-01-19 20:15:40|90971.1|90946.1|90970.4|90945.4|90971.7|90946.7|90969.7|90944.7|30
1642623350000|2022-01-19 20:15:50|90970.7|90945.7|90969.6|90944.6|90970.7|90945.7|90969.3|90944.3|28
1642623360000|2022-01-19 20:16:00|90969.8|90944.8|90967.8|90942.8|90970.7|90945.7|90967.1|90942.1|35
1642623370000|2022-01-19 20:16:10|90967.5|90942.5|90963|90938|90967.5|90942.5|90961.6|90936.6|41
1642623380000|2022-01-19 20:16:20|90963.4|90938.4|90963.5|90938.5|90965.7|90940.7|90960.5|90935.5|26
1642623390000|2022-01-19 20:16:30|90962.7|90937.7|90965.1|90940.1|90966.3|90941.3|90962.3|90937.3|24
1642623400000|2022-01-19 20:16:40|90964.9|90939.9|90964.2|90939.2|90967.4|90942.4|90963.7|90938.7|34
1642623410000|2022-01-19 20:16:50|90965.4|90940.4|90969.1|90944.1|90969.5|90944.5|90965.4|90940.4|36
1642623420000|2022-01-19 20:17:00|90968.8|90943.8|90969.2|90944.2|90970.5|90945.5|90968.1|90943.1|38
1642623430000|2022-01-19 20:17:10|90969|90944|90970.5|90945.5|90970.9|90945.9|90968.2|90943.2|26
1642623440000|2022-01-19 20:17:20|90970.6|90945.6|90971.6|90946.6|90974.8|90949.8|90970.6|90945.6|40
1642623450000|2022-01-19 20:17:30|90970.8|90945.8|90971|90946|90972.2|90947.2|90970.5|90945.5|32
1642623460000|2022-01-19 20:17:40|90971.1|90946.1|90971.7|90946.7|90972.5|90947.5|90970.1|90945.1|30
1642623470000|2022-01-19 20:17:50|90971.8|90946.8|90971.3|90946.3|90972|90947|90970.3|90945.3|26
1642623480000|2022-01-19 20:18:00|90971.1|90946.1|90969.7|90944.7|90971.3|90946.3|90969.7|90944.7|17
1642623490000|2022-01-19 20:18:10|90969.3|90944.3|90983.3|90933.3|90984.2|90944.9|90969.2|90932.5|19
1642623500000|2022-01-19 20:18:20|90982.5|90932.5|90977.8|90952.8|90983.7|90952.8|90971.2|90932.5|34
1642623510000|2022-01-19 20:18:30|90977.6|90952.6|90984.9|90934.9|90988.2|90954.4|90976.4|90932.6|45
1642623520000|2022-01-19 20:18:40|90986.9|90936.9|90984.4|90934.4|90986.9|90936.9|90982.9|90932.9|25
1642623530000|2022-01-19 20:18:50|90984|90934|90986.8|90936.8|90987.9|90937.9|90983.5|90933.5|23
1642623540000|2022-01-19 20:19:00|90986.4|90936.4|90979.4|90954.4|90989.7|90954.7|90976.7|90934.4|32
1642623550000|2022-01-19 20:19:10|90992.3|90942.3|90990.9|90940.9|90992.3|90942.3|90988.2|90938.2|36
1642623560000|2022-01-19 20:19:20|90990.8|90940.8|90993.1|90943.1|90994.8|90944.8|90990.2|90940.2|18
1642623570000|2022-01-19 20:19:30|90993.4|90943.4|90990.5|90940.5|90993.4|90943.4|90988.8|90938.8|44
1642623580000|2022-01-19 20:19:40|90990.4|90940.4|90976.3|90951.3|90992.2|90954.3|90976.3|90939.9|41
1642623590000|2022-01-19 20:19:50|90975.8|90950.8|90975.7|90950.7|90978.4|90953.4|90975.1|90950.1|40
1642623600000|2022-01-19 20:20:00|90975.4|90950.4|90978.5|90953.5|90993.9|90956.7|90975.4|90939.9|48
1642623610000|2022-01-19 20:20:10|90978.9|90953.9|90994.2|90944.2|90995.9|90955.7|90977.9|90943.8|33
1642623620000|2022-01-19 20:20:20|90994.1|90944.1|90984.8|90959.8|90994.4|90960.6|90979.9|90944.1|34
1642623630000|2022-01-19 20:20:30|90985.4|90960.4|91016.9|90966.9|91016.9|90966.9|90985.4|90952.2|62
1642623640000|2022-01-19 20:20:40|91017.8|90967.8|91018.1|90968.1|91022.9|90972.9|91016.5|90966.5|53
1642623650000|2022-01-19 20:20:50|91017.9|90967.9|91012.9|90962.9|91018.2|90968.2|91007.4|90957.4|52
1642623660000|2022-01-19 20:21:00|91013.8|90963.8|91017.8|90967.8|91018|90968|91013.3|90963.3|50
1642623670000|2022-01-19 20:21:10|91018.7|90968.7|91015.7|90965.7|91018.7|90968.7|91015.5|90965.5|40
1642623680000|2022-01-19 20:21:20|91015.8|90965.8|91016.1|90966.1|91016.9|90966.9|91014.5|90964.5|33
1642623690000|2022-01-19 20:21:30|91017.6|90967.6|91019.1|90969.1|91019.2|90969.2|91014.3|90964.3|36
1642623700000|2022-01-19 20:21:40|91019|90969|91016.9|90966.9|91019.4|90969.4|91015.4|90965.4|33
1642623710000|2022-01-19 20:21:50|91016.3|90966.3|91020.9|90970.9|91021.4|90971.4|91016.2|90966.2|37
1642623720000|2022-01-19 20:22:00|91020.8|90970.8|91025.4|90975.4|91028.7|90978.7|91020.2|90970.2|57
1642623730000|2022-01-19 20:22:10|91025.3|90975.3|91026|90976|91028.2|90978.2|91025.3|90975.3|39
1642623740000|2022-01-19 20:22:20|91026.2|90976.2|91026|90976|91026.8|90976.8|91024.6|90974.6|32
1642623750000|2022-01-19 20:22:30|91026.3|90976.3|91029.1|90979.1|91029.6|90979.6|91025.7|90975.7|44
1642623760000|2022-01-19 20:22:40|91029.8|90979.8|91027|90977|91029.8|90979.8|91026.8|90976.8|42
1642623770000|2022-01-19 20:22:50|91026.9|90976.9|91025|90975|91028.2|90978.2|91024.6|90974.6|39
1642623780000|2022-01-19 20:23:00|91024.9|90974.9|91028.5|90978.5|91030.8|90980.8|91024.9|90974.9|54
1642623790000|2022-01-19 20:23:10|91026.7|90976.7|91025.2|90975.2|91027.8|90977.8|91024.1|90974.1|46
1642623800000|2022-01-19 20:23:20|91024.6|90974.6|91025.5|90975.5|91027|90977|91024|90974|36
1642623810000|2022-01-19 20:23:30|91025.2|90975.2|91025.1|90975.1|91026.4|90976.4|91024.6|90974.6|29
1642623820000|2022-01-19 20:23:40|91025.2|90975.2|91025.9|90975.9|91027.7|90977.7|91024.2|90974.2|46
1642623830000|2022-01-19 20:23:50|91026.3|90976.3|91025.1|90975.1|91027.7|90977.7|91024.7|90974.7|27
1642623840000|2022-01-19 20:24:00|91025|90975|91026.6|90976.6|91028.1|90978.1|91023.6|90973.6|30
1642623850000|2022-01-19 20:24:10|91027.3|90977.3|91026.1|90976.1|91027.4|90977.4|91025|90975|22
1642623860000|2022-01-19 20:24:20|91025.5|90975.5|91025.4|90975.4|91027.1|90977.1|91025.4|90975.4|23
1642623870000|2022-01-19 20:24:30|91025.1|90975.1|91027.7|90977.7|91028.6|90978.6|91024.4|90974.4|30
1642623880000|2022-01-19 20:24:40|91028.3|90978.3|91025|90975|91028.3|90978.3|91023.9|90973.9|31
1642623890000|2022-01-19 20:24:50|91024.7|90974.7|91022.8|90972.8|91025.1|90975.1|91020.9|90970.9|36
1642623900000|2022-01-19 20:25:00|91022.9|90972.9|91023.7|90973.7|91026.2|90976.2|91012.2|90962.2|53
1642623910000|2022-01-19 20:25:10|91022.4|90972.4|91019.8|90969.8|91024.4|90974.4|91019.8|90969.8|46
1642623920000|2022-01-19 20:25:20|91019.9|90969.9|91023.1|90973.1|91023.4|90973.4|91015.5|90965.5|47
1642623930000|2022-01-19 20:25:30|91022.3|90972.3|91011|90961|91023.5|90973.5|91009.2|90959.2|38
1642623940000|2022-01-19 20:25:40|91011.1|90961.1|91014.6|90964.6|91015.8|90965.8|91010.3|90960.3|40
1642623950000|2022-01-19 20:25:50|91014.8|90964.8|91013.3|90963.3|91015|90965|91013.3|90963.3|22
1642623960000|2022-01-19 20:26:00|91013.4|90963.4|91000.9|90975.9|91014.5|90976.8|91000|90962.6|33
1642623970000|2022-01-19 20:26:10|91001|90976|91001.5|90976.5|91001.5|90976.5|90999.9|90974.9|17
1642623980000|2022-01-19 20:26:20|91001.2|90976.2|90998.6|90973.6|91001.4|90976.4|90997.9|90972.9|20
1642623990000|2022-01-19 20:26:30|90998.4|90973.4|90997.8|90972.8|90998.4|90973.4|90997.8|90972.8|11
1642624000000|2022-01-19 20:26:40|90997.9|90972.9|90998.7|90973.7|91001.8|90976.8|90997.9|90972.9|16
1642624010000|2022-01-19 20:26:50|90999|90974|90998.9|90973.9|90999.4|90974.4|90998|90973|9
1642624020000|2022-01-19 20:27:00|90999.5|90974.5|90997.7|90972.7|91000|90975|90996.3|90971.3|24
1642624030000|2022-01-19 20:27:10|90997.5|90972.5|91000.1|90975.1|91000.1|90975.1|90996.6|90971.6|22
1642624040000|2022-01-19 20:27:20|90999.9|90974.9|91000.2|90975.2|91000.7|90975.7|90999.1|90974.1|6
1642624050000|2022-01-19 20:27:30|90999.2|90974.2|90998.8|90973.8|90999.8|90974.8|90998.1|90973.1|17
1642624060000|2022-01-19 20:27:40|90998.7|90973.7|90997.7|90972.7|90998.7|90973.7|90997.7|90972.7|5
1642624070000|2022-01-19 20:27:50|90997.4|90972.4|90998|90973|90998|90973|90997.4|90972.4|8
1642624080000|2022-01-19 20:28:00|90998.1|90973.1|90994.7|90969.7|90998.1|90973.1|90993.5|90968.5|20
1642624090000|2022-01-19 20:28:10|90994.6|90969.6|90995.1|90970.1|90995.2|90970.2|90994.2|90969.2|13
1642624100000|2022-01-19 20:28:20|90995.2|90970.2|90994.9|90969.9|90995.2|90970.2|90994.6|90969.6|7
1642624110000|2022-01-19 20:28:30|90995.1|90970.1|90995.3|90970.3|90995.4|90970.4|90995|90970|4
1642624120000|2022-01-19 20:28:40|90994|90969|90994.9|90969.9|90995.4|90970.4|90993.8|90968.8|8
1642624130000|2022-01-19 20:28:50|90993.5|90968.5|90995.1|90970.1|90995.6|90970.6|90993.5|90968.5|13
1642624140000|2022-01-19 20:29:00|90994.8|90969.8|90999|90974|91000.2|90975.2|90994.8|90969.8|23
1642624150000|2022-01-19 20:29:10|90999.1|90974.1|90999.4|90974.4|90999.6|90974.6|90998.7|90973.7|21
1642624160000|2022-01-19 20:29:20|91000.1|90975.1|90993.1|90968.1|91000.5|90975.5|90989.9|90964.9|23
1642624170000|2022-01-19 20:29:30|90991.7|90966.7|90993|90968|90993|90968|90991.1|90966.1|25
1642624180000|2022-01-19 20:29:40|90993.1|90968.1|90992.6|90967.6|90994.4|90969.4|90992.6|90967.6|29
1642624190000|2022-01-19 20:29:50|90992.4|90967.4|90994.5|90969.5|90994.6|90969.6|90992.1|90967.1|31
1642624200000|2022-01-19 20:30:00|90994.4|90969.4|91006.8|90956.8|91007.8|90970.2|90994.4|90953.7|37
1642624210000|2022-01-19 20:30:10|91006.7|90956.7|91006.6|90956.6|91007.1|90957.1|91005.5|90955.5|13
1642624220000|2022-01-19 20:30:20|91006.2|90956.2|91001.1|90951.1|91006.2|90956.2|90998.1|90948.1|48
1642624230000|2022-01-19 20:30:30|91001.5|90951.5|91001.3|90951.3|91002.5|90952.5|90998.9|90948.9|37
1642624240000|2022-01-19 20:30:40|91000.1|90950.1|90996.3|90946.3|91002.2|90960|90984.8|90944|53
1642624250000|2022-01-19 20:30:50|90995.7|90945.7|90994.5|90944.5|90996.8|90946.8|90993.5|90943.5|33
1642624260000|2022-01-19 20:31:00|90993.9|90943.9|90994|90944|90995.2|90945.2|90993.4|90943.4|25
1642624270000|2022-01-19 20:31:10|90995.2|90945.2|90994.2|90944.2|90995.2|90945.2|90993.5|90943.5|18
1642624280000|2022-01-19 20:31:20|90994.1|90944.1|90999.5|90949.5|91000|90950|90993.9|90943.9|39
1642624290000|2022-01-19 20:31:30|91000.4|90950.4|90992.7|90942.7|91000.4|90965.3|90979.2|90942.6|52
1642624300000|2022-01-19 20:31:40|90992.8|90942.8|90994.8|90944.8|90995.4|90945.4|90992.2|90942.2|34
1642624310000|2022-01-19 20:31:50|90995|90945|90979.6|90954.6|90996|90956|90979.2|90942.1|35
1642624320000|2022-01-19 20:32:00|90979.1|90954.1|90995.1|90945.1|90998.1|90954.1|90978.7|90945.1|31
1642624330000|2022-01-19 20:32:10|90995.2|90945.2|90991.8|90941.8|90997.9|90947.9|90990|90940|33
1642624340000|2022-01-19 20:32:20|90992.8|90942.8|90995.3|90945.3|90996.7|90946.7|90992.2|90942.2|32
1642624350000|2022-01-19 20:32:30|90994.8|90944.8|90997.5|90947.5|90998.6|90948.6|90990.7|90940.7|43
1642624360000|2022-01-19 20:32:40|90996.4|90946.4|90991.7|90941.7|90996.4|90946.4|90991.3|90941.3|37
1642624370000|2022-01-19 20:32:50|90992.2|90942.2|90995|90945|90997.1|90947.1|90992|90942|37
1642624380000|2022-01-19 20:33:00|90994.6|90944.6|90999.7|90949.7|91000.9|90950.9|90994|90944|43
1642624390000|2022-01-19 20:33:10|90999|90949|90999.8|90949.8|91001.1|90951.1|90998.1|90948.1|33
1642624400000|2022-01-19 20:33:20|90999.3|90949.3|90996.7|90946.7|90999.9|90949.9|90996.7|90946.7|21
1642624410000|2022-01-19 20:33:30|90996.4|90946.4|91000.2|90950.2|91000.2|90950.2|90994.6|90944.6|16
1642624420000|2022-01-19 20:33:40|90999|90949|90996.4|90946.4|90999.7|90949.7|90996.4|90946.4|9
1642624430000|2022-01-19 20:33:50|90996.6|90946.6|90995.7|90945.7|90997.7|90947.7|90994.7|90944.7|18
1642624440000|2022-01-19 20:34:00|90996|90946|90999.1|90949.1|90999.1|90949.1|90994.9|90944.9|25
1642624450000|2022-01-19 20:34:10|90998.9|90948.9|90998.2|90948.2|90999.8|90949.8|90995.9|90945.9|20
1642624460000|2022-01-19 20:34:20|90999.1|90949.1|90997.4|90947.4|91000.2|90950.2|90993.5|90943.5|30
1642624470000|2022-01-19 20:34:30|90998.8|90948.8|90992.9|90942.9|90998.8|90948.8|90988.6|90938.6|54
1642624480000|2022-01-19 20:34:40|90994.4|90944.4|90995.4|90945.4|90996|90946|90992.4|90942.4|34
1642624490000|2022-01-19 20:34:50|90995.2|90945.2|91006.3|90956.3|91006.7|90956.7|90993.5|90943.5|59
1642624500000|2022-01-19 20:35:00|91006.1|90956.1|90996.6|90971.6|91008.2|90973.8|90992.3|90955.6|47
1642624510000|2022-01-19 20:35:10|90995.4|90970.4|90998.8|90973.8|90999.5|90974.5|90994.8|90969.8|28
1642624520000|2022-01-19 20:35:20|90999.7|90974.7|91020.1|90970.1|91020.1|90974.9|90999.1|90961.6|30
1642624530000|2022-01-19 20:35:30|91019|90969|91016.4|90966.4|91019.4|90969.4|91013.4|90963.4|38
1642624540000|2022-01-19 20:35:40|91016.6|90966.6|91016.9|90966.9|91018.2|90968.2|91015.8|90965.8|10
1642624550000|2022-01-19 20:35:50|91016.3|90966.3|91017.5|90967.5|91020.8|90970.8|91016.3|90966.3|29
1642624560000|2022-01-19 20:36:00|91017|90967|91014.1|90964.1|91017.1|90967.1|91013.5|90963.5|33
1642624570000|2022-01-19 20:36:10|91014.8|90964.8|91013.2|90963.2|91016.4|90966.4|91012.4|90962.4|32
1642624580000|2022-01-19 20:36:20|91013.4|90963.4|91012.8|90962.8|91014.4|90964.4|91009.4|90959.4|38
1642624590000|2022-01-19 20:36:30|91013|90963|91013.8|90963.8|91017.7|90967.7|91011.8|90961.8|47
1642624600000|2022-01-19 20:36:40|91014.3|90964.3|91006.1|90956.1|91014.3|90970.8|90994.2|90954.3|53
1642624610000|2022-01-19 20:36:50|91005.6|90955.6|91001.1|90976.1|91012|90977.2|90995.3|90954.4|47
1642624620000|2022-01-19 20:37:00|91000.4|90975.4|90997.9|90972.9|91002.6|90977.6|90997.1|90972.1|55
1642624630000|2022-01-19 20:37:10|90997.7|90972.7|90996|90971|90998|90973|90993.7|90968.7|30
1642624640000|2022-01-19 20:37:20|90995.3|90970.3|90992.4|90967.4|90995.5|90970.5|90988.1|90963.1|41
1642624650000|2022-01-19 20:37:30|90991.6|90966.6|90997.4|90972.4|90998.8|90973.8|90991.6|90966.6|41
1642624660000|2022-01-19 20:37:40|90996.9|90971.9|90997.9|90972.9|90997.9|90972.9|90995.6|90970.6|25
1642624670000|2022-01-19 20:37:50|90998.1|90973.1|90997.4|90972.4|90999.2|90974.2|90997.4|90972.4|20
1642624680000|2022-01-19 20:38:00|90998.6|90973.6|90997.9|90972.9|91001|90976|90997|90972|29
1642624690000|2022-01-19 20:38:10|91002.1|90977.1|91003.5|90978.5|91004.9|90979.9|91000|90975|35
1642624700000|2022-01-19 20:38:20|91003.8|90978.8|91005.2|90980.2|91006|90981|91003|90978|34
1642624710000|2022-01-19 20:38:30|91005|90980|91009|90984|91009|90984|91005|90980|41
1642624720000|2022-01-19 20:38:40|91009.7|90984.7|91016.5|90966.5|91022.5|90984.9|91009|90965.8|36
1642624730000|2022-01-19 20:38:50|91016.6|90966.6|91017.9|90967.9|91020.2|90970.2|91016|90966|40
1642624740000|2022-01-19 20:39:00|91017.7|90967.7|91019.7|90969.7|91019.9|90969.9|91015.5|90965.5|39
1642624750000|2022-01-19 20:39:10|91018.7|90968.7|91015.6|90965.6|91019.2|90969.2|91015.4|90965.4|27
1642624760000|2022-01-19 20:39:20|91014.9|90964.9|91020.3|90970.3|91020.9|90970.9|91013.9|90963.9|35
1642624770000|2022-01-19 20:39:30|91020.2|90970.2|91021.1|90971.1|91021.2|90971.2|91019|90969|22
1642624780000|2022-01-19 20:39:40|91021|90971|91020.5|90970.5|91021|90971|91019.5|90969.5|35
1642624790000|2022-01-19 20:39:50|91020.4|90970.4|91021.2|90971.2|91021.2|90971.2|91017.6|90967.6|28
1642624800000|2022-01-19 20:40:00|91020.7|90970.7|91021.8|90971.8|91023.6|90973.6|91019.3|90969.3|43
1642624810000|2022-01-19 20:40:10|91022.5|90972.5|91018.7|90968.7|91022.5|90972.5|91018.7|90968.7|34
1642624820000|2022-01-19 20:40:20|91018.5|90968.5|91021.6|90971.6|91021.6|90971.6|91017.9|90967.9|35
1642624830000|2022-01-19 20:40:30|91021.8|90971.8|91020.2|90970.2|91022|90972|91019.3|90969.3|41
1642624840000|2022-01-19 20:40:40|91020.4|90970.4|91017.4|90992.4|91027.2|90992.4|91017.4|90970.3|42
1642624850000|2022-01-19 20:40:50|91016.9|90991.9|91022|90997|91025.4|91000.4|91016.9|90991.9|50
1642624860000|2022-01-19 20:41:00|91021.8|90996.8|91031.9|90981.9|91032.2|90997.1|91021|90981.7|19
1642624870000|2022-01-19 20:41:10|91032.3|90982.3|91019.5|90994.5|91033.6|90996.7|91019.5|90978.7|42
1642624880000|2022-01-19 20:41:20|91019.7|90994.7|91019.2|90994.2|91021.9|90996.9|91019.2|90994.2|37
1642624890000|2022-01-19 20:41:30|91019|90994|91016.7|90991.7|91019.2|90994.2|91016.4|90991.4|25
1642624900000|2022-01-19 20:41:40|91015.6|90990.6|91010|90985|91017.1|90992.1|91010|90985|27
1642624910000|2022-01-19 20:41:50|91009.5|90984.5|91010.6|90985.6|91012.8|90987.8|91009.2|90984.2|24
1642624920000|2022-01-19 20:42:00|91010.9|90985.9|91010.4|90985.4|91011.3|90986.3|91010.1|90985.1|26
1642624930000|2022-01-19 20:42:10|91010.8|90985.8|91011.6|90986.6|91011.9|90986.9|91009.7|90984.7|18
1642624940000|2022-01-19 20:42:20|91011.8|90986.8|91014.2|90989.2|91014.3|90989.3|91009|90984|38
1642624950000|2022-01-19 20:42:30|91014.9|90989.9|91014.6|90989.6|91015.4|90990.4|91013.1|90988.1|21
1642624960000|2022-01-19 20:42:40|91015.6|90990.6|91010.2|90985.2|91015.9|90990.9|91009.9|90984.9|37
1642624970000|2022-01-19 20:42:50|91010.8|90985.8|91011.2|90986.2|91012.3|90987.3|91009.8|90984.8|34
1642624980000|2022-01-19 20:43:00|91011.1|90986.1|91009.7|90984.7|91012.8|90987.8|91008.4|90983.4|43
1642624990000|2022-01-19 20:43:10|91010.4|90985.4|91012.3|90987.3|91012.3|90987.3|91010.4|90985.4|26
1642625000000|2022-01-19 20:43:20|91011.4|90986.4|91012.5|90987.5|91013.2|90988.2|91010.9|90985.9|31
1642625010000|2022-01-19 20:43:30|91012.1|90987.1|91012|90987|91012.5|90987.5|91011.4|90986.4|33
1642625020000|2022-01-19 20:43:40|91011.6|90986.6|91009.8|90984.8|91012.1|90987.1|91008.9|90983.9|32
1642625030000|2022-01-19 20:43:50|91009.6|90984.6|91007.6|90982.6|91010.6|90985.6|91007.6|90982.6|21
1642625040000|2022-01-19 20:44:00|91007.8|90982.8|91006.4|90981.4|91007.8|90982.8|91004.1|90979.1|47
1642625050000|2022-01-19 20:44:10|91006.1|90981.1|91006.8|90981.8|91007.2|90982.2|91004.9|90979.9|25
1642625060000|2022-01-19 20:44:20|91007|90982|91008.4|90983.4|91009.3|90984.3|91006.1|90981.1|28
1642625070000|2022-01-19 20:44:30|91008.5|90983.5|91009.1|90984.1|91009.9|90984.9|91008|90983|26
1642625080000|2022-01-19 20:44:40|91008.8|90983.8|91008.1|90983.1|91009|90984|91008.1|90983.1|17
1642625090000|2022-01-19 20:44:50|91007.9|90982.9|91016.3|90991.3|91019|90994|91005.9|90980.9|23
1642625100000|2022-01-19 20:45:00|91015|90990|91018.5|90993.5|91020.9|90995.9|91011.8|90986.8|52
1642625110000|2022-01-19 20:45:10|91019.9|90994.9|91018.8|90993.8|91019.9|90994.9|91016.9|90991.9|31
1642625120000|2022-01-19 20:45:20|91018.9|90993.9|91018.5|90993.5|91020.6|90995.6|91018.4|90993.4|20
1642625130000|2022-01-19 20:45:30|91019.5|90994.5|91019.1|90994.1|91020|90995|91019|90994|13
1642625140000|2022-01-19 20:45:40|91019|90994|91018.5|90993.5|91020.5|90995.5|91018.5|90993.5|25
1642625150000|2022-01-19 20:45:50|91019.8|90994.8|91018.5|90993.5|91019.8|90994.8|91017|90992|36
1642625160000|2022-01-19 20:46:00|91018.4|90993.4|91019|90994|91021|90996|91017.8|90992.8|42
1642625170000|2022-01-19 20:46:10|91019.8|90994.8|91019|90994|91020|90995|91018|90993|36
1642625180000|2022-01-19 20:46:20|91020.1|90995.1|91018.2|90993.2|91021.7|90996.7|91017|90992|45
1642625190000|2022-01-19 20:46:30|91019|90994|91021.6|90996.6|91022|90997|91017.3|90992.3|40
1642625200000|2022-01-19 20:46:40|91021.9|90996.9|91023.2|90998.2|91024.5|90999.5|91020.2|90995.2|41
1642625210000|2022-01-19 20:46:50|91023|90998|91021.4|90996.4|91025.7|91000.7|91019.9|90994.9|45
1642625220000|2022-01-19 20:47:00|91020.3|90995.3|91006.1|90981.1|91022.4|90997.4|91005.3|90980.3|59
1642625230000|2022-01-19 20:47:10|91006.3|90981.3|91003.5|90978.5|91006.3|90981.3|91003.4|90978.4|33
1642625240000|2022-01-19 20:47:20|91003.4|90978.4|91002.8|90977.8|91006.2|90981.2|91002|90977|47
1642625250000|2022-01-19 20:47:30|91003.1|90978.1|91005.5|90980.5|91006.9|90981.9|91000.9|90975.9|36
1642625260000|2022-01-19 20:47:40|91006.3|90981.3|91005.5|90980.5|91007.4|90982.4|91004.6|90979.6|33
1642625270000|2022-01-19 20:47:50|91006|90981|91006.4|90981.4|91008.1|90983.1|91005.9|90980.9|24
1642625280000|2022-01-19 20:48:00|91006.3|90981.3|91009.9|90984.9|91011.7|90986.7|91006.1|90981.1|43
1642625290000|2022-01-19 20:48:10|91010.3|90985.3|91008.3|90983.3|91010.4|90985.4|91007.8|90982.8|30
1642625300000|2022-01-19 20:48:20|91007.9|90982.9|91014.3|90989.3|91016.1|90991.1|91007.9|90982.9|39
1642625310000|2022-01-19 20:48:30|91013.1|90988.1|91003.5|90978.5|91015.6|90990.6|91003.5|90978.5|49
1642625320000|2022-01-19 20:48:40|91003.6|90978.6|91002.1|90977.1|91004.1|90979.1|91000.4|90975.4|33
1642625330000|2022-01-19 20:48:50|91002.2|90977.2|91003.6|90978.6|91006.2|90981.2|91001.3|90976.3|57
1642625340000|2022-01-19 20:49:00|91003.4|90978.4|91005.7|90980.7|91006.6|90981.6|91002|90977|38
1642625350000|2022-01-19 20:49:10|91006.6|90981.6|91006|90981|91007.5|90982.5|91003.1|90978.1|34
1642625360000|2022-01-19 20:49:20|91006.1|90981.1|91003.6|90978.6|91006.1|90981.1|91002.8|90977.8|26
1642625370000|2022-01-19 20:49:30|91003.9|90978.9|91003.7|90978.7|91003.9|90978.9|91002.7|90977.7|12
1642625380000|2022-01-19 20:49:40|91004|90979|91020.3|90995.3|91024.1|90999.1|91002.8|90977.8|30
1642625390000|2022-01-19 20:49:50|91022.1|90997.1|91023.7|90998.7|91023.7|90998.7|91020.1|90995.1|35
1642625400000|2022-01-19 20:50:00|91024.2|90999.2|91026.4|91001.4|91039.6|91001.5|91024.2|90986.5|32
1642625410000|2022-01-19 20:50:10|91025.9|91000.9|91023.6|90998.6|91026.2|91001.2|91023|90998|35
1642625420000|2022-01-19 20:50:20|91023.3|90998.3|91024.1|90999.1|91025.3|91000.3|91022.2|90997.2|24
1642625430000|2022-01-19 20:50:30|91023.6|90998.6|91021.9|90996.9|91024.4|90999.4|91021.9|90996.9|38
1642625440000|2022-01-19 20:50:40|91021.8|90996.8|91023.5|90998.5|91024.4|90999.4|91021.7|90996.7|23
1642625450000|2022-01-19 20:50:50|91023.6|90998.6|91024.1|90999.1|91024.6|90999.6|91023.1|90998.1|26
1642625460000|2022-01-19 20:51:00|91024.8|90999.8|91021.6|90996.6|91025.8|91000.8|91021.1|90996.1|50
1642625470000|2022-01-19 20:51:10|91021.3|90996.3|91023.4|90998.4|91024.4|90999.4|91021.1|90996.1|33
1642625480000|2022-01-19 20:51:20|91023.2|90998.2|91022.4|90997.4|91023.2|90998.2|91021.7|90996.7|23
1642625490000|2022-01-19 20:51:30|91023.4|90998.4|91022.6|90997.6|91023.6|90998.6|91022.3|90997.3|18
1642625500000|2022-01-19 20:51:40|91026.1|91001.1|91026.2|91001.2|91026.2|91001.2|91022.5|90997.5|19
1642625510000|2022-01-19 20:51:50|91024.8|90999.8|91027.2|91002.2|91029.7|91004.7|91022.5|90997.5|36
1642625520000|2022-01-19 20:52:00|91027.1|91002.1|91027.4|91002.4|91030.9|91005.9|91026.1|91001.1|31
1642625530000|2022-01-19 20:52:10|91028|91003|91031.9|91006.9|91031.9|91006.9|91026.9|91001.9|37
1642625540000|2022-01-19 20:52:20|91032|91007|91032.6|91007.6|91034.4|91009.4|91030.9|91005.9|35
1642625550000|2022-01-19 20:52:30|91032.7|91007.7|91036.5|91011.5|91037|91012|91031.5|91006.5|35
1642625560000|2022-01-19 20:52:40|91037.4|91012.4|91037.2|91012.2|91039|91014|91035.1|91010.1|39
1642625570000|2022-01-19 20:52:50|91038.8|91013.8|91038.5|91013.5|91038.9|91013.9|91037.4|91012.4|27
1642625580000|2022-01-19 20:53:00|91038.3|91013.3|91042.7|91017.7|91044|91019|91038.2|91013.2|28
1642625590000|2022-01-19 20:53:10|91042.2|91017.2|91039.4|91014.4|91042.2|91017.2|91038.9|91013.9|30
1642625600000|2022-01-19 20:53:20|91039.8|91014.8|91039.6|91014.6|91041.1|91016.1|91039.3|91014.3|14
1642625610000|2022-01-19 20:53:30|91039.4|91014.4|91041.2|91016.2|91042.3|91017.3|91039.4|91014.4|32
1642625620000|2022-01-19 20:53:40|91040.9|91015.9|91040.2|91015.2|91041.5|91016.5|91040|91015|23
1642625630000|2022-01-19 20:53:50|91040.1|91015.1|91040|91015|91040.3|91015.3|91035.7|91010.7|45
1642625640000|2022-01-19 20:54:00|91040.1|91015.1|91094.5|91044.5|91097.5|91044.5|91038.2|91013.2|61
1642625650000|2022-01-19 20:54:10|91095|91045|91093.1|91043.1|91099.2|91049.2|91091.9|91041.9|49
1642625660000|2022-01-19 20:54:20|91092.7|91042.7|91105.6|91055.6|91106.2|91056.2|91092.5|91042.5|50
1642625670000|2022-01-19 20:54:30|91105.3|91055.3|91101.2|91051.2|91111.4|91055.3|91100.5|91040.8|45
1642625680000|2022-01-19 20:54:40|91101.6|91051.6|91099.2|91049.2|91101.9|91051.9|91099.2|91049.2|37
1642625690000|2022-01-19 20:54:50|91099|91049|91099.5|91049.5|91100.3|91050.3|91099|91049|35
1642625700000|2022-01-19 20:55:00|91099.4|91049.4|91114.1|91064.1|91116.7|91066.7|91099.4|91049.4|44
1642625710000|2022-01-19 20:55:10|91112.9|91062.9|91126.3|91076.3|91128.1|91078.1|91112.9|91062.9|50
1642625720000|2022-01-19 20:55:20|91123.9|91073.9|91133.1|91061.5|91134.9|91076.8|91120.4|91061|56
1642625730000|2022-01-19 20:55:30|91133.2|91060.9|91122.2|91072.2|91133.7|91073.6|91121|91060.9|34
1642625740000|2022-01-19 20:55:40|91133.1|91062.5|91078.5|91028.5|91135.5|91069.9|91077.4|91027.4|54
1642625750000|2022-01-19 20:55:50|91077.6|91027.6|91076.4|91026.4|91078|91028|91075.8|91025.8|46
1642625760000|2022-01-19 20:56:00|91076.6|91026.6|91071.1|91021.1|91076.7|91026.7|91067.2|91017.2|43
1642625770000|2022-01-19 20:56:10|91071.7|91021.7|91070.9|91020.9|91072.7|91022.7|91070.3|91020.3|33
1642625780000|2022-01-19 20:56:20|91071.7|91021.7|91075.1|91025.1|91075.1|91025.1|91071.2|91021.2|35
1642625790000|2022-01-19 20:56:30|91074.3|91024.3|91071.1|91021.1|91074.7|91024.7|91071|91021|30
1642625800000|2022-01-19 20:56:40|91070.9|91020.9|91071|91021|91072.2|91022.2|91069.7|91019.7|30
1642625810000|2022-01-19 20:56:50|91070.8|91020.8|91069.4|91019.4|91071.4|91021.4|91069.4|91019.4|26
1642625820000|2022-01-19 20:57:00|91069.8|91019.8|91069.5|91019.5|91070.6|91020.6|91068.8|91018.8|18
1642625830000|2022-01-19 20:57:10|91070|91020|91076.8|91026.8|91077.8|91027.8|91069.5|91019.5|26
1642625840000|2022-01-19 20:57:20|91077.5|91027.5|91081.2|91056.2|91091.1|91056.7|91075.7|91026.1|49
1642625850000|2022-01-19 20:57:30|91081|91056|91082.8|91057.8|91082.8|91057.8|91076.2|91051.2|58
1642625860000|2022-01-19 20:57:40|91082.5|91057.5|91089.6|91064.6|91089.6|91064.6|91081.9|91056.9|40
1642625870000|2022-01-19 20:57:50|91090.5|91065.5|91090.2|91065.2|91091.2|91066.2|91090.2|91065.2|27
1642625880000|2022-01-19 20:58:00|91089.9|91064.9|91089.3|91064.3|91090.8|91065.8|91088.8|91063.8|35
1642625890000|2022-01-19 20:58:10|91088.9|91063.9|91091.8|91066.8|91092.3|91067.3|91088.7|91063.7|37
1642625900000|2022-01-19 20:58:20|91091.3|91066.3|91102.6|91077.6|91104.1|91079.1|91091.3|91066.3|48
1642625910000|2022-01-19 20:58:30|91102.5|91077.5|91102.7|91077.7|91104.4|91079.4|91101.3|91076.3|45
1642625920000|2022-01-19 20:58:40|91102.9|91077.9|91100.6|91075.6|91102.9|91077.9|91100.4|91075.4|30
1642625930000|2022-01-19 20:58:50|91100.7|91075.7|91101.8|91076.8|91101.9|91076.9|91100.2|91075.2|28
1642625940000|2022-01-19 20:59:00|91101.7|91076.7|91107.4|91082.4|91109.6|91084.6|91101.7|91076.7|52
1642625950000|2022-01-19 20:59:10|91107.6|91082.6|91115.3|91090.3|91115.6|91090.6|91107.4|91082.4|53
1642625960000|2022-01-19 20:59:20|91115.2|91090.2|91136.9|91111.9|91139.5|91114.5|91114.4|91089.4|59
1642625970000|2022-01-19 20:59:30|91138.1|91113.1|91141.9|91116.9|91143.4|91118.4|91138.1|91113.1|64
1642625980000|2022-01-19 20:59:40|91141.6|91116.6|91142.4|91117.4|91143.7|91118.7|91140.4|91115.4|52
1642625990000|2022-01-19 20:59:50|91141.8|91116.8|91132.8|91107.8|91141.8|91116.8|91129.8|91104.8|69
1642626000000|2022-01-19 21:00:00|91132.4|91107.4|91132.3|91107.3|91135.2|91110.2|91130.9|91105.9|61
1642626010000|2022-01-19 21:00:10|91132.4|91107.4|91131.2|91106.2|91138|91113|91129.5|91104.5|53
1642626020000|2022-01-19 21:00:20|91131.4|91106.4|91130.2|91105.2|91131.7|91106.7|91127.6|91102.6|30
1642626030000|2022-01-19 21:00:30|91130.1|91105.1|91126.2|91101.2|91130.1|91105.1|91124.6|91099.6|39
1642626040000|2022-01-19 21:00:40|91126|91101|91127.4|91102.4|91128.5|91103.5|91123.8|91098.8|50
1642626050000|2022-01-19 21:00:50|91126.8|91101.8|91124.8|91099.8|91126.8|91101.8|91124.7|91099.7|35
1642626060000|2022-01-19 21:01:00|91124.7|91099.7|91123.3|91098.3|91124.7|91099.7|91121.7|91096.7|36
1642626070000|2022-01-19 21:01:10|91124.7|91099.7|91126|91101|91126.8|91101.8|91123.4|91098.4|38
1642626080000|2022-01-19 21:01:20|91125.9|91100.9|91126.2|91101.2|91126.2|91101.2|91124.8|91099.8|27
1642626090000|2022-01-19 21:01:30|91126.3|91101.3|91127.8|91102.8|91127.8|91102.8|91126.2|91101.2|29
1642626100000|2022-01-19 21:01:40|91127.6|91102.6|91126.3|91101.3|91127.6|91102.6|91126.1|91101.1|26
1642626110000|2022-01-19 21:01:50|91127|91102|91129.7|91104.7|91135.9|91110.9|91126.8|91101.8|39
1642626120000|2022-01-19 21:02:00|91129.8|91104.8|91126|91101|91130.4|91105.4|91125.3|91100.3|33
1642626130000|2022-01-19 21:02:10|91124.9|91099.9|91124.2|91099.2|91126.2|91101.2|91124|91099|32
1642626140000|2022-01-19 21:02:20|91124.4|91099.4|91122.5|91097.5|91124.8|91099.8|91121|91096|41
1642626150000|2022-01-19 21:02:30|91123.8|91098.8|91123.1|91098.1|91123.8|91098.8|91122.2|91097.2|31
1642626160000|2022-01-19 21:02:40|91123.8|91098.8|91124.8|91099.8|91126.4|91101.4|91122.8|91097.8|32
1642626170000|2022-01-19 21:02:50|91125.3|91100.3|91123.9|91098.9|91125.9|91100.9|91123.9|91098.9|20
1642626180000|2022-01-19 21:03:00|91124.2|91099.2|91125.6|91100.6|91126.7|91101.7|91124.2|91099.2|29
1642626190000|2022-01-19 21:03:10|91125.5|91100.5|91126.4|91101.4|91126.6|91101.6|91125.4|91100.4|21
1642626200000|2022-01-19 21:03:20|91126.5|91101.5|91150.7|91100.7|91152.2|91113.7|91124.6|91099.6|36
1642626210000|2022-01-19 21:03:30|91150.4|91100.4|91152.2|91102.2|91164.5|91127.3|91143.8|91099|44
1642626220000|2022-01-19 21:03:40|91152.3|91102.3|91150.5|91100.5|91152.3|91102.3|91149.3|91099.3|34
1642626230000|2022-01-19 21:03:50|91150.2|91100.2|91150.7|91100.7|91151.3|91101.3|91150.2|91100.2|18
1642626240000|2022-01-19 21:04:00|91150|91100|91140.2|91115.2|91154.2|91115.4|91139.7|91099.5|24
1642626250000|2022-01-19 21:04:10|91140.4|91115.4|91151.8|91101.8|91152|91115.4|91137.9|91100.8|29
1642626260000|2022-01-19 21:04:20|91151.6|91101.6|91155.7|91105.7|91157.3|91107.3|91151.3|91101.3|20
1642626270000|2022-01-19 21:04:30|91155.9|91105.9|91176.6|91126.6|91185.2|91144.6|91146.1|91105.9|69
1642626280000|2022-01-19 21:04:40|91176.9|91126.9|91178.5|91128.5|91178.7|91128.7|91176.6|91126.6|34
1642626290000|2022-01-19 21:04:50|91178|91128|91162.8|91137.8|91179|91142.6|91162.6|91124.6|46
1642626300000|2022-01-19 21:05:00|91162.7|91137.7|91158.9|91133.9|91163.3|91138.3|91157.3|91132.3|45
1642626310000|2022-01-19 21:05:10|91159|91134|91155.8|91130.8|91160.1|91135.1|91155.8|91130.8|17
1642626320000|2022-01-19 21:05:20|91156|91131|91154.7|91129.7|91156.2|91131.2|91152.6|91127.6|36
1642626330000|2022-01-19 21:05:30|91154.2|91129.2|91155.7|91130.7|91156.1|91131.1|91154.2|91129.2|24
1642626340000|2022-01-19 21:05:40|91154.8|91129.8|91154.5|91129.5|91157.2|91132.2|91153.9|91128.9|21
1642626350000|2022-01-19 21:05:50|91155|91130|91153.1|91128.1|91155.8|91130.8|91152.6|91127.6|22
1642626360000|2022-01-19 21:06:00|91153.9|91128.9|91157.4|91132.4|91157.5|91132.5|91153.1|91128.1|21
1642626370000|2022-01-19 21:06:10|91157.6|91132.6|91156.5|91131.5|91158.2|91133.2|91154.2|91129.2|43
1642626380000|2022-01-19 21:06:20|91156.4|91131.4|91157.3|91132.3|91157.6|91132.6|91155.7|91130.7|24
1642626390000|2022-01-19 21:06:30|91158|91133|91153.3|91128.3|91158|91133|91152.7|91127.7|36
1642626400000|2022-01-19 21:06:40|91153.4|91128.4|91154.3|91129.3|91156.3|91131.3|91153.1|91128.1|39
1642626410000|2022-01-19 21:06:50|91155.1|91130.1|91151.9|91126.9|91155.5|91130.5|91151.9|91126.9|24
1642626420000|2022-01-19 21:07:00|91152.2|91127.2|91158.8|91133.8|91159.1|91134.1|91152.2|91127.2|40
1642626430000|2022-01-19 21:07:10|91158.2|91133.2|91159.7|91134.7|91161.7|91136.7|91158.2|91133.2|29
1642626440000|2022-01-19 21:07:20|91159.6|91134.6|91158.6|91133.6|91159.6|91134.6|91158.6|91133.6|15
1642626450000|2022-01-19 21:07:30|91158.8|91133.8|91158.6|91133.6|91159.6|91134.6|91157.9|91132.9|13
1642626460000|2022-01-19 21:07:40|91158.7|91133.7|91160.2|91135.2|91160.2|91135.2|91158.5|91133.5|13
1642626470000|2022-01-19 21:07:50|91160.1|91135.1|91165.3|91140.3|91165.3|91140.3|91160.1|91135.1|27
1642626480000|2022-01-19 21:08:00|91165.6|91140.6|91166.9|91141.9|91167.3|91142.3|91164.9|91139.9|28
1642626490000|2022-01-19 21:08:10|91166.7|91141.7|91167.6|91142.6|91167.6|91142.6|91166.1|91141.1|22
1642626500000|2022-01-19 21:08:20|91167.8|91142.8|91163.8|91138.8|91168.1|91143.1|91162.3|91137.3|38
1642626510000|2022-01-19 21:08:30|91163.4|91138.4|91158.2|91133.2|91163.7|91138.7|91158.2|91133.2|37
1642626520000|2022-01-19 21:08:40|91158.4|91133.4|91157.7|91132.7|91160.6|91135.6|91155.6|91130.6|35
1642626530000|2022-01-19 21:08:50|91157.3|91132.3|91157.3|91132.3|91159|91134|91154.4|91129.4|22
1642626540000|2022-01-19 21:09:00|91157.6|91132.6|91158.8|91133.8|91158.8|91133.8|91156.4|91131.4|16
1642626550000|2022-01-19 21:09:10|91159|91134|91157.2|91132.2|91159.9|91134.9|91156.2|91131.2|28
1642626560000|2022-01-19 21:09:20|91152.2|91127.2|91157.7|91132.7|91157.9|91132.9|91152.2|91127.2|20
1642626570000|2022-01-19 21:09:30|91157.5|91132.5|91157.1|91132.1|91159.1|91134.1|91155.8|91130.8|15
1642626580000|2022-01-19 21:09:40|91157.3|91132.3|91158.8|91133.8|91158.9|91133.9|91157.3|91132.3|13
1642626590000|2022-01-19 21:09:50|91158.2|91133.2|91161.2|91136.2|91161.2|91136.2|91155.6|91130.6|23
1642626600000|2022-01-19 21:10:00|91161.3|91136.3|91156.3|91131.3|91161.3|91136.3|91155|91130|19
1642626610000|2022-01-19 21:10:10|91156.7|91131.7|91157.9|91132.9|91158.2|91133.2|91156.7|91131.7|11
1642626620000|2022-01-19 21:10:20|91157.8|91132.8|91164.2|91139.2|91164.7|91139.7|91156.5|91131.5|30
1642626630000|2022-01-19 21:10:30|91164.4|91139.4|91160.9|91135.9|91164.4|91139.4|91158|91133|29
1642626640000|2022-01-19 21:10:40|91160.8|91135.8|91161.6|91136.6|91161.9|91136.9|91158.8|91133.8|31
1642626650000|2022-01-19 21:10:50|91161.9|91136.9|91164.2|91139.2|91170.2|91145.2|91161.8|91136.8|33
1642626660000|2022-01-19 21:11:00|91166.7|91141.7|91167.3|91142.3|91172.9|91147.9|91166.3|91141.3|24
1642626670000|2022-01-19 21:11:10|91168.6|91143.6|91168.2|91143.2|91171.6|91146.6|91163.9|91138.9|32
1642626680000|2022-01-19 21:11:20|91168.1|91143.1|91170.4|91145.4|91170.5|91145.5|91164.8|91139.8|27
1642626690000|2022-01-19 21:11:30|91170|91145|91170.6|91145.6|91170.8|91145.8|91167.8|91142.8|22
1642626700000|2022-01-19 21:11:40|91171|91146|91169.9|91144.9|91171|91146|91168.4|91143.4|24
1642626710000|2022-01-19 21:11:50|91169.6|91144.6|91169.7|91144.7|91170.2|91145.2|91168.7|91143.7|20
1642626720000|2022-01-19 21:12:00|91170.1|91145.1|91172.3|91147.3|91172.4|91147.4|91168.6|91143.6|14
1642626730000|2022-01-19 21:12:10|91172.5|91147.5|91169.4|91144.4|91172.5|91147.5|91167.6|91142.6|28
1642626740000|2022-01-19 21:12:20|91168.9|91143.9|91167.1|91142.1|91170.4|91145.4|91166.6|91141.6|19
1642626750000|2022-01-19 21:12:30|91167|91142|91167.2|91142.2|91167.2|91142.2|91165.6|91140.6|20
1642626760000|2022-01-19 21:12:40|91166.5|91141.5|91169.9|91144.9|91169.9|91144.9|91164.9|91139.9|18
1642626770000|2022-01-19 21:12:50|91169.5|91144.5|91171.1|91146.1|91171.5|91146.5|91169.3|91144.3|24
1642626780000|2022-01-19 21:13:00|91170.9|91145.9|91174|91149|91174.4|91149.4|91170.1|91145.1|23
1642626790000|2022-01-19 21:13:10|91176.2|91151.2|91188.7|91138.7|91189.1|91151.2|91175.3|91137.7|18
1642626800000|2022-01-19 21:13:20|91188.2|91138.2|91175.7|91150.7|91188.2|91151.3|91173.9|91138.2|20
1642626810000|2022-01-19 21:13:30|91175.9|91150.9|91172.1|91147.1|91176.1|91151.1|91171.6|91146.6|20
1642626820000|2022-01-19 21:13:40|91171.8|91146.8|91171.8|91146.8|91174.4|91149.4|91170|91145|17
1642626830000|2022-01-19 21:13:50|91172.1|91147.1|91172.1|91147.1|91173.3|91148.3|91171.7|91146.7|14
1642626840000|2022-01-19 21:14:00|91172.7|91147.7|91173.3|91148.3|91174.1|91149.1|91172.4|91147.4|21
1642626850000|2022-01-19 21:14:10|91174.8|91149.8|91175.9|91150.9|91176.2|91151.2|91174.4|91149.4|16
1642626860000|2022-01-19 21:14:20|91175.5|91150.5|91175.4|91150.4|91175.9|91150.9|91172.8|91147.8|17
1642626870000|2022-01-19 21:14:30|91175.2|91150.2|91174.6|91149.6|91177.4|91152.4|91174.6|91149.6|21
1642626880000|2022-01-19 21:14:40|91175.4|91150.4|91175|91150|91175.8|91150.8|91174.6|91149.6|17
1642626890000|2022-01-19 21:14:50|91175.1|91150.1|91178.6|91153.6|91178.7|91153.7|91174.9|91149.9|20
1642626900000|2022-01-19 21:15:00|91178.1|91153.1|91178.8|91153.8|91178.8|91153.8|91174.1|91149.1|32
1642626910000|2022-01-19 21:15:10|91177.5|91152.5|91178|91153|91178.1|91153.1|91177.4|91152.4|16
1642626920000|2022-01-19 21:15:20|91176.6|91151.6|91177.9|91152.9|91178.6|91153.6|91176.6|91151.6|13
1642626930000|2022-01-19 21:15:30|91178|91153|91179.2|91154.2|91179.2|91154.2|91177.9|91152.9|4
1642626940000|2022-01-19 21:15:40|91177.2|91152.2|91177.9|91152.9|91178.2|91153.2|91177.2|91152.2|6
1642626950000|2022-01-19 21:15:50|91178.5|91153.5|91178.3|91153.3|91178.5|91153.5|91177.7|91152.7|7
1642626960000|2022-01-19 21:16:00|91178.4|91153.4|91178.4|91153.4|91182.8|91157.8|91178.1|91153.1|14
1642626970000|2022-01-19 21:16:10|91178.8|91153.8|91182.5|91157.5|91184.3|91159.3|91178.8|91153.8|17
1642626980000|2022-01-19 21:16:20|91182.6|91157.6|91183.3|91158.3|91183.3|91158.3|91181.9|91156.9|15
1642626990000|2022-01-19 21:16:30|91183.1|91158.1|91183.5|91158.5|91184.7|91159.7|91182.2|91157.2|12
1642627000000|2022-01-19 21:16:40|91183.3|91158.3|91182.1|91157.1|91185.1|91160.1|91182.1|91157.1|14
1642627010000|2022-01-19 21:16:50|91181.8|91156.8|91179.3|91154.3|91184.1|91159.1|91179.3|91154.3|25
1642627020000|2022-01-19 21:17:00|91179.1|91154.1|91178.2|91153.2|91179.3|91154.3|91175.5|91150.5|13
1642627030000|2022-01-19 21:17:10|91178|91153|91177.6|91152.6|91178.2|91153.2|91177.6|91152.6|9
1642627040000|2022-01-19 21:17:20|91177.8|91152.8|91180.8|91155.8|91182.9|91157.9|91177.8|91152.8|20
1642627050000|2022-01-19 21:17:30|91182.4|91157.4|91185.3|91160.3|91187.8|91162.8|91180.7|91155.7|29
1642627060000|2022-01-19 21:17:40|91185.5|91160.5|91186.5|91161.5|91190|91165|91185.5|91160.5|28
1642627070000|2022-01-19 21:17:50|91185.9|91160.9|91185.1|91160.1|91187.4|91162.4|91185|91160|20
1642627080000|2022-01-19 21:18:00|91185|91160|91183.1|91158.1|91185.3|91160.3|91180.3|91155.3|22
1642627090000|2022-01-19 21:18:10|91183.4|91158.4|91178.5|91153.5|91183.5|91158.5|91177|91152|37
1642627100000|2022-01-19 21:18:20|91178.2|91153.2|91190.7|91140.7|91191.6|91155.4|91178.2|91139.4|34
1642627110000|2022-01-19 21:18:30|91190.1|91140.1|91189.2|91139.2|91190.1|91140.1|91189|91139|10
1642627120000|2022-01-19 21:18:40|91189.6|91139.6|91193.2|91143.2|91194.1|91144.1|91189.6|91139.6|28
1642627130000|2022-01-19 21:18:50|91193.6|91143.6|91191.5|91141.5|91193.6|91143.6|91191.5|91141.5|14
1642627140000|2022-01-19 21:19:00|91192.5|91142.5|91183.4|91158.4|91197.8|91163|91181.2|91142.5|24
1642627150000|2022-01-19 21:19:10|91183.9|91158.9|91193.3|91143.3|91195.1|91160.8|91182.6|91142.9|16
1642627160000|2022-01-19 21:19:20|91193.4|91143.4|91193.6|91143.6|91195|91145|91191.9|91141.9|19
1642627170000|2022-01-19 21:19:30|91193.1|91143.1|91191.2|91141.2|91195.3|91145.3|91191.2|91141.2|30
1642627180000|2022-01-19 21:19:40|91191|91141|91190.1|91140.1|91192.2|91142.2|91188.9|91138.9|29
1642627190000|2022-01-19 21:19:50|91189.4|91139.4|91188.6|91138.6|91190.5|91140.5|91186.6|91136.6|39
1642627200000|2022-01-19 21:20:00|91188.5|91138.5|91194.8|91144.8|91195.4|91145.4|91187.4|91137.4|36
1642627210000|2022-01-19 21:20:10|91195|91145|91197.4|91147.4|91198.1|91162.6|91186.7|91141.1|32
1642627220000|2022-01-19 21:20:20|91197|91147|91189.5|91164.5|91199.3|91164.5|91189.5|91146.6|15
1642627230000|2022-01-19 21:20:30|91188.5|91163.5|91186.6|91161.6|91189|91164|91186.6|91161.6|12
1642627240000|2022-01-19 21:20:40|91187.3|91162.3|91189.9|91164.9|91189.9|91164.9|91184.4|91159.4|8
1642627250000|2022-01-19 21:20:50|91189.6|91164.6|91191|91166|91198.3|91167.8|91184.7|91147.8|22
1642627260000|2022-01-19 21:21:00|91190|91165|91185.4|91160.4|91202.2|91165|91185|91148.4|15
1642627270000|2022-01-19 21:21:10|91185.9|91160.9|91180.9|91155.9|91187.7|91162.7|91180.9|91155.9|38
1642627280000|2022-01-19 21:21:20|91181.1|91156.1|91193.4|91143.4|91195.2|91156.1|91181.1|91141.3|27
1642627290000|2022-01-19 21:21:30|91193.6|91143.6|91187.9|91137.9|91194.5|91144.5|91182.4|91132.4|41
1642627300000|2022-01-19 21:21:40|91187.8|91137.8|91184.1|91112.3|91188.4|91138.4|91176.9|91112.3|36
1642627310000|2022-01-19 21:21:50|91175.2|91125.2|91192.3|91109.1|91198.5|91133.3|91175.2|91106.7|47
1642627320000|2022-01-19 21:22:00|91191.7|91110.4|91178.6|91104.9|91198.4|91120.1|91168|91100|21
1642627330000|2022-01-19 21:22:10|91178.5|91107|91180.6|91108.9|91192.3|91127.2|91163|91102.6|41
1642627340000|2022-01-19 21:22:20|91179.3|91106.4|91187.5|91117.3|91188.7|91128.6|91169.3|91103.4|39
1642627350000|2022-01-19 21:22:30|91177.7|91127.7|91181.8|91131.8|91181.8|91131.8|91176.1|91126.1|33
1642627360000|2022-01-19 21:22:40|91180.5|91130.5|91186.6|91114.8|91187.7|91131.4|91174.5|91114|27
1642627370000|2022-01-19 21:22:50|91188.8|91115.4|91177.8|91127.8|91188.8|91130.6|91177.7|91115.4|36
1642627380000|2022-01-19 21:23:00|91178|91128|91177.8|91127.8|91178.9|91128.9|91177.4|91127.4|14
1642627390000|2022-01-19 21:23:10|91178|91128|91177.4|91127.4|91188.3|91128.8|91176.1|91117.6|22
1642627400000|2022-01-19 21:23:20|91178.4|91128.4|91188.9|91113.6|91189|91132.8|91177|91110.6|30
1642627410000|2022-01-19 21:23:30|91188.4|91113|91177.1|91127.1|91189|91129.1|91174.4|91112.9|26
1642627420000|2022-01-19 21:23:40|91176.9|91126.9|91177.9|91127.9|91187.2|91129.3|91175.2|91117.1|26
1642627430000|2022-01-19 21:23:50|91176.7|91126.7|91188.5|91112.6|91188.6|91126.7|91176.7|91111.6|13
1642627440000|2022-01-19 21:24:00|91187.6|91114.2|91187.5|91117.2|91188.5|91127.8|91176.9|91114.2|17
1642627450000|2022-01-19 21:24:10|91178|91128|91178.7|91128.7|91188.2|91131.3|91178|91113.8|18
1642627460000|2022-01-19 21:24:20|91178.5|91128.5|91188.8|91117.7|91189|91128.8|91178.3|91117.3|8
1642627470000|2022-01-19 21:24:30|91178.5|91128.5|91177.8|91127.8|91189.3|91130.8|91177.8|91116.9|15
1642627480000|2022-01-19 21:24:40|91178|91128|91179.2|91129.2|91189.9|91129.3|91178|91118|11
1642627490000|2022-01-19 21:24:50|91179.3|91129.3|91176|91126|91191.1|91130|91171|91094.4|34
1642627500000|2022-01-19 21:25:00|91186.4|91111.5|91175.6|91125.6|91186.4|91127.5|91171.6|91091.9|55
1642627510000|2022-01-19 21:25:10|91175.7|91125.7|91174.4|91124.4|91175.9|91125.9|91174.2|91124.2|15
1642627520000|2022-01-19 21:25:20|91174.5|91124.5|91175|91125|91175.5|91125.5|91172.2|91122.2|13
1642627530000|2022-01-19 21:25:30|91174.8|91124.8|91175.8|91125.8|91177.1|91127.1|91174.2|91124.2|13
1642627540000|2022-01-19 21:25:40|91175.7|91125.7|91175.6|91125.6|91176.2|91126.2|91175.3|91125.3|9
1642627550000|2022-01-19 21:25:50|91175.4|91125.4|91168.4|91118.4|91182|91125.4|91168.2|91104.6|28
1642627560000|2022-01-19 21:26:00|91169.1|91119.1|91168.6|91118.6|91177.8|91123.1|91167.9|91107.2|25
1642627570000|2022-01-19 21:26:10|91168.9|91118.9|91177.5|91098.8|91178.1|91121|91164.8|91087.4|42
1642627580000|2022-01-19 21:26:20|91178.2|91098.7|91177.8|91095|91179.9|91108.4|91177.4|91088.6|27
1642627590000|2022-01-19 21:26:30|91179.1|91100.7|91178.2|91085.7|91179.1|91100.7|91178|91082.9|13
1642627600000|2022-01-19 21:26:40|91177.5|91088.8|91178.8|91099.5|91181.9|91119.3|91167.6|91086.9|31
1642627610000|2022-01-19 21:26:50|91177.4|91097.9|91171.5|91089.2|91177.9|91127|91161.1|91083.2|45
1642627620000|2022-01-19 21:27:00|91170.2|91092.2|91171.9|91121.9|91184.4|91122.7|91161.7|91073.7|68
1642627630000|2022-01-19 21:27:10|91172.3|91122.3|91171.3|91121.3|91176.2|91126.2|91170.6|91120.6|21
1642627640000|2022-01-19 21:27:20|91171.2|91121.2|91164.4|91114.4|91173.1|91123.1|91164.2|91114.2|22
1642627650000|2022-01-19 21:27:30|91164.6|91114.6|91169.2|91119.2|91177.6|91120.4|91159|91095.4|34
1642627660000|2022-01-19 21:27:40|91168.6|91118.6|91175.8|91105.2|91177.3|91119.4|91163.5|91079.6|63
1642627670000|2022-01-19 21:27:50|91166.1|91116.1|91164.7|91114.7|91175.6|91118.1|91163.9|91101.6|24
1642627680000|2022-01-19 21:28:00|91165.3|91115.3|91165.9|91083.7|91174|91116.3|91154.6|91081.3|62
1642627690000|2022-01-19 21:28:10|91163.8|91071.4|91165.4|91070.1|91173.7|91113.2|91151.5|91054.3|77
1642627700000|2022-01-19 21:28:20|91163.1|91066.5|91160.7|91110.7|91167.1|91111.7|91150.1|91066.5|64
1642627710000|2022-01-19 21:28:30|91160.3|91110.3|91159.4|91109.4|91169.4|91111.1|91158.7|91097|30
1642627720000|2022-01-19 21:28:40|91159.6|91109.6|91158.7|91108.7|91172.2|91110.3|91158.7|91095.6|15
1642627730000|2022-01-19 21:28:50|91169.6|91096.1|91160.1|91110.1|91169.6|91111.8|91158.5|91096.1|22
1642627740000|2022-01-19 21:29:00|91159.9|91109.9|91163.7|91083.6|91170|91109.9|91152.2|91062.7|66
1642627750000|2022-01-19 21:29:10|91163.5|91079.8|91162.3|91076.9|91170.1|91113.6|91152.6|91055.2|62
1642627760000|2022-01-19 21:29:20|91163.8|91080|91167.9|91096.9|91167.9|91112|91149.1|91078.7|62
1642627770000|2022-01-19 21:29:30|91157.5|91107.5|91154.6|91104.6|91165.8|91108.1|91144.7|91082.7|43
1642627780000|2022-01-19 21:29:40|91164.6|91094.6|91154.3|91104.3|91164.6|91105.1|91153.6|91094.6|27
1642627790000|2022-01-19 21:29:50|91154.4|91104.4|91154.9|91104.9|91154.9|91104.9|91153.7|91103.7|14
1642627800000|2022-01-19 21:30:00|91155.6|91105.6|91151|91064.6|91161.3|91105.6|91143.7|91049.8|70
1642627810000|2022-01-19 21:30:10|91153.8|91064.5|91148.1|91067.9|91155.4|91068|91145.1|91051.4|43
1642627820000|2022-01-19 21:30:20|91148.2|91068|91156.8|91065.8|91157.7|91074.8|91147.6|91063.3|19
1642627830000|2022-01-19 21:30:30|91157.5|91064.1|91156.3|91067.7|91159.5|91067.7|91155.2|91060.9|13
1642627840000|2022-01-19 21:30:40|91162.1|91059.6|91154.1|91066|91162.1|91086.1|91134.8|91053.1|30
1642627850000|2022-01-19 21:30:50|91153.4|91068|91155.2|91067.2|91155.8|91068|91152.8|91060.5|27
1642627860000|2022-01-19 21:31:00|91154.8|91068.5|91155.3|91068.4|91156.9|91070.6|91151.6|91061|27
1642627870000|2022-01-19 21:31:10|91155.6|91066.3|91146.7|91096.7|91160.7|91096.9|91140.1|91066.3|36
1642627880000|2022-01-19 21:31:20|91157.1|91080.2|91162.5|91081.9|91166.8|91098.6|91145.8|91075.4|48
1642627890000|2022-01-19 21:31:30|91162.2|91080|91163.7|91081.8|91165.5|91086.1|91161.7|91078.1|28
1642627900000|2022-01-19 21:31:40|91164.1|91081.6|91165|91088.3|91172.2|91108.2|91152.1|91081.6|63
1642627910000|2022-01-19 21:31:50|91166.1|91088.4|91152.6|91102.6|91167.7|91103.9|91152.6|91085.4|45
1642627920000|2022-01-19 21:32:00|91151.6|91101.6|91152.8|91102.8|91155.4|91105.4|91151.6|91101.6|31
1642627930000|2022-01-19 21:32:10|91152.4|91102.4|91154.6|91104.6|91154.6|91104.6|91152.4|91102.4|18
1642627940000|2022-01-19 21:32:20|91154.2|91104.2|91166|91091.7|91166.6|91110.3|91154.2|91091.1|26
1642627950000|2022-01-19 21:32:30|91154.8|91104.8|91153.6|91103.6|91156.4|91106.4|91153.1|91103.1|26
1642627960000|2022-01-19 21:32:40|91153.4|91103.4|91162.3|91091.5|91163|91105.1|91153|91091.5|21
1642627970000|2022-01-19 21:32:50|91152.4|91102.4|91152.1|91102.1|91164.5|91103.4|91151.7|91088.2|23
1642627980000|2022-01-19 21:33:00|91161.6|91091.2|91152.1|91102.1|91163.5|91104.1|91151.6|91090.1|22
1642627990000|2022-01-19 21:33:10|91163|91090.1|91155.8|91105.8|91163|91108.1|91151.9|91090.1|22
1642628000000|2022-01-19 21:33:20|91155.5|91105.5|91154.6|91104.6|91157.8|91107.8|91154.6|91104.6|16
1642628010000|2022-01-19 21:33:30|91155|91105|91160.1|91110.1|91164|91110.8|91154|91093.9|11
1642628020000|2022-01-19 21:33:40|91156.6|91106.6|91168|91096|91168.5|91109.2|91144.3|91067|54
1642628030000|2022-01-19 21:33:50|91157.7|91107.7|91178.5|91107.2|91187.4|91120.5|91154.6|91083.6|66
1642628040000|2022-01-19 21:34:00|91178|91108|91175|91103.2|91180|91117.1|91159.7|91071.5|57
1642628050000|2022-01-19 21:34:10|91177.2|91100.1|91178.4|91101.2|91178.4|91115.9|91161.3|91094.1|23
1642628060000|2022-01-19 21:34:20|91179.6|91097.2|91172.9|91101.3|91179.8|91111.9|91161|91097.2|22
1642628070000|2022-01-19 21:34:30|91163.8|91113.8|91171.9|91101.6|91175.6|91118.5|91157.1|91088.7|46
1642628080000|2022-01-19 21:34:40|91162|91112|91162.6|91112.6|91173.4|91114|91160.1|91099.1|24
1642628090000|2022-01-19 21:34:50|91162.7|91112.7|91163.8|91113.8|91174.2|91115.3|91160.8|91100.5|22
1642628100000|2022-01-19 21:35:00|91165.8|91115.8|91166.5|91116.5|91175.7|91118.7|91164.7|91104.5|29
1642628110000|2022-01-19 21:35:10|91167.7|91117.7|91167.1|91117.1|91168|91118|91164.9|91114.9|17
1642628120000|2022-01-19 21:35:20|91166.6|91116.6|91167.1|91117.1|91178|91119.4|91165.4|91102.1|25
1642628130000|2022-01-19 21:35:30|91166.9|91116.9|91166.6|91116.6|91168.7|91118.7|91165.8|91115.8|20
1642628140000|2022-01-19 21:35:40|91167.9|91117.9|91167.6|91117.6|91168.8|91118.8|91166.4|91116.4|11
1642628150000|2022-01-19 21:35:50|91167.1|91117.1|91167.1|91117.1|91169|91119|91165.8|91115.8|22
1642628160000|2022-01-19 21:36:00|91167.3|91117.3|91169.1|91119.1|91170|91120|91166.6|91116.6|27
1642628170000|2022-01-19 21:36:10|91169.6|91119.6|91170.9|91120.9|91180.2|91120.9|91168.4|91102.7|18
1642628180000|2022-01-19 21:36:20|91169.9|91119.9|91164.2|91114.2|91173.6|91120.6|91163.1|91103.4|27
1642628190000|2022-01-19 21:36:30|91163.6|91113.6|91161.6|91111.6|91174|91116.5|91160.5|91099.9|29
1642628200000|2022-01-19 21:36:40|91162.5|91112.5|91162.9|91112.9|91165.4|91115.4|91160.1|91110.1|25
1642628210000|2022-01-19 21:36:50|91163.5|91113.5|91162.3|91112.3|91164.5|91114.5|91162.1|91112.1|11
1642628220000|2022-01-19 21:37:00|91162.1|91112.1|91162.5|91112.5|91164.4|91114.4|91162.1|91112.1|12
1642628230000|2022-01-19 21:37:10|91162.1|91112.1|91160.9|91110.9|91162.1|91112.1|91159|91109|20
1642628240000|2022-01-19 21:37:20|91160.5|91110.5|91161.9|91111.9|91164.5|91114.5|91160.5|91110.5|9
1642628250000|2022-01-19 21:37:30|91161.7|91111.7|91161.2|91111.2|91162.4|91112.4|91160.7|91110.7|11
1642628260000|2022-01-19 21:37:40|91161|91111|91162.4|91112.4|91165.4|91115.4|91161|91111|6
1642628270000|2022-01-19 21:37:50|91162.2|91112.2|91166.7|91092.2|91166.7|91114.2|91152.1|91090.1|22
1642628280000|2022-01-19 21:38:00|91166.2|91093.9|91158.1|91108.1|91171.4|91110.2|91157.2|91089.1|38
1642628290000|2022-01-19 21:38:10|91158.5|91108.5|91158.7|91108.7|91159.4|91109.4|91157.1|91107.1|18
1642628300000|2022-01-19 21:38:20|91158.8|91108.8|91160.5|91110.5|91161.5|91111.5|91157.2|91107.2|22
1642628310000|2022-01-19 21:38:30|91160.7|91110.7|91160.4|91110.4|91170.8|91110.9|91160|91100.5|8
1642628320000|2022-01-19 21:38:40|91161|91111|91160.5|91110.5|91170.6|91111|91159.8|91098|9
1642628330000|2022-01-19 21:38:50|91170.4|91100.2|91161.6|91111.6|91172|91118.1|91161.1|91100.2|15
1642628340000|2022-01-19 21:39:00|91161.7|91111.7|91162.3|91112.3|91171.2|91113.9|91161.7|91100|10
1642628350000|2022-01-19 21:39:10|91162.8|91112.8|91162.1|91112.1|91163|91113|91161.5|91111.5|6
1642628360000|2022-01-19 21:39:20|91162.4|91112.4|91163.5|91113.5|91164.3|91114.3|91161.6|91111.6|13
1642628370000|2022-01-19 21:39:30|91163.3|91113.3|91161.6|91111.6|91177.9|91114.8|91158.2|91096|21
1642628380000|2022-01-19 21:39:40|91163.7|91113.7|91169.5|91119.5|91176.1|91124|91161.5|91101.1|42
1642628390000|2022-01-19 21:39:50|91170.4|91120.4|91183.1|91109.9|91185.2|91125.3|91170.4|91106.4|39
1642628400000|2022-01-19 21:40:00|91181.8|91107.4|91172.3|91122.3|91185.6|91126.7|91166.9|91098.5|53
1642628410000|2022-01-19 21:40:10|91172.8|91122.8|91172.6|91122.6|91174.6|91124.6|91172.1|91122.1|12
1642628420000|2022-01-19 21:40:20|91173.9|91123.9|91181.4|91088.9|91191|91123.9|91171.7|91088.9|43
1642628430000|2022-01-19 21:40:30|91177.3|91090.5|91185.2|91094|91192.3|91097.7|91172.8|91073|52
1642628440000|2022-01-19 21:40:40|91185|91094.2|91188.5|91093.2|91192.7|91097|91184.8|91089.9|27
1642628450000|2022-01-19 21:40:50|91188.8|91095.1|91190.6|91092.6|91192.7|91104.8|91186.1|91090.1|43
1642628460000|2022-01-19 21:41:00|91185.4|91098.4|91189.5|91090.2|91193.2|91098.4|91177.5|91088.9|20
1642628470000|2022-01-19 21:41:10|91188.7|91090.1|91189.1|91098.2|91191.6|91098.2|91180.9|91087|25
1642628480000|2022-01-19 21:41:20|91189.2|91098|91193.1|91089.1|91193.1|91098|91188.5|91087.6|28
1642628490000|2022-01-19 21:41:30|91193|91089|91179.7|91086.8|91193|91099|91171.1|91075|42
1642628500000|2022-01-19 21:41:40|91183.5|91082.7|91181.8|91082.8|91185.9|91091.1|91178.4|91082.5|42
1642628510000|2022-01-19 21:41:50|91185.8|91086.2|91184.6|91081.8|91187.2|91086.2|91182.3|91080.1|24
1642628520000|2022-01-19 21:42:00|91182.6|91081.4|91182.3|91087.4|91186|91093.4|91178.6|91081.4|17
1642628530000|2022-01-19 21:42:10|91185.7|91082.4|91184.1|91082.4|91185.7|91092.4|91176.9|91082.1|14
1642628540000|2022-01-19 21:42:20|91183.4|91079.4|91185.9|91085.9|91188.6|91087.4|91183.4|91079.4|14
1642628550000|2022-01-19 21:42:30|91187.1|91083.1|91179.9|91087.7|91188|91089.7|91178.9|91079.9|14
1642628560000|2022-01-19 21:42:40|91184.3|91080.3|91184.2|91080.2|91184.7|91089.7|91178.7|91078.2|8
1642628570000|2022-01-19 21:42:50|91183.5|91079.5|91183.6|91079.6|91183.6|91087.6|91179|91079.1|7
1642628580000|2022-01-19 21:43:00|91180.2|91086.4|91183.8|91093.6|91185.9|91093.6|91179.7|91081|22
1642628590000|2022-01-19 21:43:10|91184.1|91091.6|91176|91083|91184.1|91091.6|91172.9|91074.7|21
1642628600000|2022-01-19 21:43:20|91173.1|91086.6|91177.2|91082.3|91177.9|91086.6|91173.1|91081.8|4
1642628610000|2022-01-19 21:43:30|91181.8|91090.6|91182.9|91086.9|91185.2|91093.2|91177.3|91085.7|34
1642628620000|2022-01-19 21:43:40|91183|91087|91180.6|91078.2|91186.2|91095.2|91171.4|91078.2|20
1642628630000|2022-01-19 21:43:50|91181|91082|91185.4|91086.8|91185.4|91086.8|91173.1|91076.9|13
1642628640000|2022-01-19 21:44:00|91178.6|91091.9|91178.8|91083.4|91187.6|91091.9|91175.6|91079.3|22
1642628650000|2022-01-19 21:44:10|91180.2|91083.2|91179.9|91084.7|91183.2|91091.6|91176.3|91079.2|15
1642628660000|2022-01-19 21:44:20|91179|91086.3|91174.2|91092.5|91180.6|91093.1|91172.2|91081.6|18
1642628670000|2022-01-19 21:44:30|91174.6|91090.6|91183.3|91088.3|91187.6|91094.5|91171|91080.5|34
1642628680000|2022-01-19 21:44:40|91185.5|91089.4|91188.5|91100.9|91192.2|91100.9|91182.4|91085.3|35
1642628690000|2022-01-19 21:44:50|91190.4|91096|91193.7|91089.7|91195|91102.8|91184.8|91088.5|21
1642628700000|2022-01-19 21:45:00|91193.8|91089.8|91199.7|91097.1|91203.4|91099.4|91187|91088.2|22
1642628710000|2022-01-19 21:45:10|91199.1|91095.1|91195.6|91091.6|91199.1|91095.6|91190.4|91086.4|43
1642628720000|2022-01-19 21:45:20|91199.1|91095.1|91194.9|91090.9|91199.1|91095.1|91192.5|91088.5|32
1642628730000|2022-01-19 21:45:30|91194.2|91090.2|91189.9|91090.2|91194.2|91090.2|91187.4|91086.1|32
1642628740000|2022-01-19 21:45:40|91191.4|91092|91191.5|91093.4|91193.3|91093.4|91183.9|91088.3|19
1642628750000|2022-01-19 21:45:50|91192|91091.6|91180.4|91093.3|91194.6|91094.1|91180.4|91090.1|12
1642628760000|2022-01-19 21:46:00|91180.3|91092.9|91187.8|91084.7|91187.8|91092.9|91180|91078.4|45
1642628770000|2022-01-19 21:46:10|91185.5|91084|91186.7|91082.7|91188.4|91084.4|91184.3|91080.3|33
1642628780000|2022-01-19 21:46:20|91186.8|91082.8|91189.6|91085.6|91192.7|91091.5|91185.9|91082.7|8
1642628790000|2022-01-19 21:46:30|91188.7|91086.1|91182.3|91078.3|91190|91088.4|91180.2|91077.6|36
1642628800000|2022-01-19 21:46:40|91182.2|91078.2|91179.6|91086.7|91188.2|91088.6|91178.2|91078.2|43
1642628810000|2022-01-19 21:46:50|91183.1|91085.7|91180.5|91089.5|91187.3|91089.5|91180.3|91079.3|10
1642628820000|2022-01-19 21:47:00|91181.9|91087.3|91187.5|91083.5|91188.4|91090.2|91181.9|91083.5|36
1642628830000|2022-01-19 21:47:10|91183.5|91083.7|91188.5|91084.5|91188.8|91090.4|91183.5|91083.7|10
1642628840000|2022-01-19 21:47:20|91188.1|91084.1|91185.1|91084.4|91188.1|91087|91184.1|91084.1|4
1642628850000|2022-01-19 21:47:30|91188.1|91084.1|91173.9|91091.4|91188.1|91091.5|91173.8|91078.2|33
1642628860000|2022-01-19 21:47:40|91173.4|91092|91178.8|91083.4|91181.7|91092|91173.3|91081|8
1642628870000|2022-01-19 21:47:50|91179.6|91082.6|91185.2|91085|91186.2|91094.5|91175.6|91082.6|17
1642628880000|2022-01-19 21:48:00|91185.3|91085.1|91184.4|91080.4|91188|91085.2|91182.8|91078.8|20
1642628890000|2022-01-19 21:48:10|91180.9|91079.9|91181.3|91085|91181.3|91087.7|91176.2|91079.9|11
1642628900000|2022-01-19 21:48:20|91179|91087.5|91182.7|91087.5|91189.8|91088.1|91176.8|91079.2|34
1642628910000|2022-01-19 21:48:30|91181.6|91089|91188|91084|91189.9|91089|91180.7|91083.4|33
1642628920000|2022-01-19 21:48:40|91188.1|91084.3|91189.4|91085.4|91189.4|91087.1|91186.8|91084.3|7
1642628930000|2022-01-19 21:48:50|91189.7|91085.7|91187.3|91083.3|91192.1|91088.1|91182.9|91083.3|28
1642628940000|2022-01-19 21:49:00|91183.8|91079.8|91189.8|91085.8|91192.1|91088.1|91182.9|91079.8|24
1642628950000|2022-01-19 21:49:10|91190.1|91086.1|91181.7|91077.7|91191|91087|91173|91075.9|26
1642628960000|2022-01-19 21:49:20|91181.2|91077.2|91179.2|91077.2|91183.5|91088.6|91170.3|91076.9|27
1642628970000|2022-01-19 21:49:30|91180.2|91076.2|91180.8|91077.8|91180.8|91083.5|91175|91076.2|11
1642628980000|2022-01-19 21:49:40|91180.6|91077.7|91181.2|91083.8|91188.7|91086.4|91180.6|91077.7|9
1642628990000|2022-01-19 21:49:50|91179.2|91088.8|91185.6|91081.6|91188.1|91088.8|91176.9|91072.9|23
1642629000000|2022-01-19 21:50:00|91182.4|91084.4|91184|91080|91187.4|91084.4|91171.7|91067.7|62
1642629010000|2022-01-19 21:50:10|91182.5|91078.5|91183.8|91079.8|91187.1|91086.5|91181.4|91077.4|33
1642629020000|2022-01-19 21:50:20|91183|91079|91178.8|91075.9|91183.9|91080.8|91178.8|91075|18
1642629030000|2022-01-19 21:50:30|91179.1|91076.2|91181.7|91084.3|91183.9|91084.3|91176.5|91076.1|18
1642629040000|2022-01-19 21:50:40|91183.4|91079.4|91175.6|91071.6|91188.5|91084.5|91174|91071.6|11
1642629050000|2022-01-19 21:50:50|91175.4|91071.4|91178.1|91077.6|91195|91091|91173.1|91071.4|11
1642629060000|2022-01-19 21:51:00|91180.4|91076.4|91177.8|91076.3|91180.4|91078.9|91176.3|91072.8|20
1642629070000|2022-01-19 21:51:10|91177.3|91077.1|91180.8|91076.8|91180.8|91089.1|91170.9|91066.9|53
1642629080000|2022-01-19 21:51:20|91181.5|91077.5|91174.6|91077.7|91181.5|91082.6|91168.9|91073.8|33
1642629090000|2022-01-19 21:51:30|91175.5|91078.3|91178.1|91078.1|91180.7|91079.7|91172.7|91073.9|30
1642629100000|2022-01-19 21:51:40|91179.2|91076.9|91181.4|91077.4|91186.5|91085.9|91174.5|91070.5|62
1642629110000|2022-01-19 21:51:50|91181.5|91079.1|91181.4|91077.4|91187.1|91083.1|91172.4|91068.4|72
1642629120000|2022-01-19 21:52:00|91181.7|91077.7|91186|91082|91188.4|91084.4|91180.9|91076.9|39
1642629130000|2022-01-19 21:52:10|91188.7|91084.7|91187.1|91084.8|91189.1|91085.1|91185.8|91081.8|16
1642629140000|2022-01-19 21:52:20|91187.5|91083.5|91187.2|91083.2|91188|91084|91181.6|91077.6|12
1642629150000|2022-01-19 21:52:30|91186.7|91082.7|91188.8|91084.8|91189.3|91085.3|91182.8|91078.9|11
1642629160000|2022-01-19 21:52:40|91188.1|91084.1|91181.8|91077.8|91193.2|91089.2|91181.5|91077.5|31
1642629170000|2022-01-19 21:52:50|91178.9|91074.9|91181.7|91077.7|91181.7|91077.7|91177.8|91073.8|12
1642629180000|2022-01-19 21:53:00|91182.1|91078.1|91182.4|91078.4|91197.1|91093.1|91180.9|91076.9|11
1642629190000|2022-01-19 21:53:10|91182.2|91078.2|91181.9|91078.7|91184|91080|91181.6|91077.6|5
1642629200000|2022-01-19 21:53:20|91183.5|91079.5|91183.1|91079.1|91188.9|91084.9|91177.3|91073.3|15
1642629210000|2022-01-19 21:53:30|91182.9|91078.9|91183|91079|91183.6|91079.6|91181.4|91077.4|15
1642629220000|2022-01-19 21:53:40|91182.7|91078.7|91183.8|91079.8|91184.4|91080.4|91182|91078|10
1642629230000|2022-01-19 21:53:50|91191.8|91087.8|91181.6|91077.6|91193.2|91089.9|91181.1|91077.1|15
1642629240000|2022-01-19 21:54:00|91180.6|91078.9|91184.1|91080.1|91187.7|91083.7|91180.4|91077|17
1642629250000|2022-01-19 21:54:10|91180.6|91076.6|91183.9|91079.9|91184.7|91080.7|91180.3|91076.3|16
1642629260000|2022-01-19 21:54:20|91184.2|91080.2|91181.3|91077.3|91185|91081|91181.3|91077.3|19
1642629270000|2022-01-19 21:54:30|91181.1|91077.1|91184.2|91080.2|91190|91086|91180.2|91076.2|10
1642629280000|2022-01-19 21:54:40|91189|91085|91189.7|91085.7|91189.7|91085.7|91184.7|91080.7|8
1642629290000|2022-01-19 21:54:50|91187.4|91083.4|91185.7|91081.7|91187.9|91083.9|91182.3|91078.3|23
1642629300000|2022-01-19 21:55:00|91185|91081|91189.7|91085.7|91191.5|91087.5|91176.1|91072.1|34
1642629310000|2022-01-19 21:55:10|91189|91085|91186.5|91082.5|91191.1|91087.1|91186.5|91082.5|22
1642629320000|2022-01-19 21:55:20|91186.2|91082.2|91188.6|91084.6|91192.5|91088.5|91186.2|91082.2|16
1642629330000|2022-01-19 21:55:30|91188.4|91084.4|91189.8|91085.8|91192.6|91088.6|91188.4|91084.4|9
1642629340000|2022-01-19 21:55:40|91189|91085|91187|91083|91189.1|91085.1|91186.3|91082.3|12
1642629350000|2022-01-19 21:55:50|91187.3|91083.3|91200.3|91096.3|91200.3|91096.3|91187.3|91083.3|11
1642629360000|2022-01-19 21:56:00|91192.2|91088.2|91191|91087|91192.2|91088.2|91189|91085|3
1642629370000|2022-01-19 21:56:10|91190.3|91086.3|91189.8|91085.8|91190.3|91086.3|91189.3|91085.3|4
1642629380000|2022-01-19 21:56:20|91189.9|91085.9|91193.7|91089.7|91193.8|91089.8|91188.7|91084.7|6
1642629390000|2022-01-19 21:56:30|91192.6|91088.6|91187.6|91083.6|91192.6|91088.6|91187.6|91083.6|5
1642629400000|2022-01-19 21:56:40|91187.8|91083.8|91191.3|91087.3|91197.6|91093.6|91187.7|91083.7|12
1642629410000|2022-01-19 21:56:50|91190.6|91086.6|91191.2|91087.2|91192.6|91088.6|91190.6|91086.6|5
1642629420000|2022-01-19 21:57:00|91190.9|91086.9|91194.5|91090.5|91199.3|91095.3|91190|91086|18
1642629430000|2022-01-19 21:57:10|91196.8|91092.8|91190|91086|91196.8|91092.8|91190|91086|6
1642629440000|2022-01-19 21:57:20|91189.8|91085.8|91196|91092|91197.7|91093.7|91189.4|91085.4|20
1642629450000|2022-01-19 21:57:30|91195.9|91091.9|91193.6|91089.6|91196|91092|91193.5|91089.5|16
1642629460000|2022-01-19 21:57:40|91192.9|91088.9|91193.3|91089.3|91193.9|91089.9|91192.9|91088.9|9
1642629470000|2022-01-19 21:57:50|91193.2|91089.2|91196.7|91092.7|91202|91098|91193.2|91089.2|8
1642629480000|2022-01-19 21:58:00|91194.9|91090.9|91195.7|91091.7|91196.7|91092.7|91194.8|91090.8|14
1642629490000|2022-01-19 21:58:10|91194.9|91090.9|91189.9|91085.9|91195.3|91091.3|91189.9|91085.9|15
1642629500000|2022-01-19 21:58:20|91190|91086|91195.7|91091.7|91195.7|91091.7|91189.1|91085.1|16
1642629510000|2022-01-19 21:58:30|91195.1|91091.1|91193.6|91089.6|91196.2|91092.2|91193.4|91089.4|16
1642629520000|2022-01-19 21:58:40|91195|91091|91196.7|91092.7|91197.1|91093.1|91194.1|91090.1|10
1642629530000|2022-01-19 21:58:50|91197.6|91093.6|91199.6|91095.6|91200.3|91096.3|91196.3|91092.3|19
1642629540000|2022-01-19 21:59:00|91200.3|91096.3|91198.9|91094.9|91200.4|91096.4|91197.2|91093.2|19
1642629550000|2022-01-19 21:59:10|91198.4|91094.4|91200|91096|91200|91096|91198.4|91094.4|4
1642629560000|2022-01-19 21:59:20|91200.9|91096.9|91200.2|91096.2|91201|91097|91199|91095|6
1642629570000|2022-01-19 21:59:30|91203.3|91099.3|91200.6|91096.6|91203.3|91099.3|91200.6|91096.6|9
1642629580000|2022-01-19 21:59:40|91200.5|91096.5|91200.2|91096.2|91200.5|91096.5|91199.8|91095.8|4
1642629590000|2022-01-19 21:59:50|91201|91097|91189.4|91089|91201.5|91097.5|91188.1|91085|19
1642629600000|2022-01-19 22:00:00|91200.9|91096.9|91166.2|91062.2|91200.9|91096.9|91164|91060|7
1642629610000|2022-01-19 22:00:10|91172.2|91068.2|91172.2|91068.2|91172.2|91068.2|91172.2|91068.2|1
1642629620000|2022-01-19 22:00:20|91172.6|91068.6|91177.1|91073.1|91177.1|91073.1|91169.2|91065.2|5
1642629630000|2022-01-19 22:00:30|91167.3|91063.3|91161.4|91057.4|91170.7|91066.7|91161.4|91057.4|4
1642629640000|2022-01-19 22:00:40|91172.1|91068.1|91176.6|91072.6|91180.9|91076.9|91170.9|91066.9|7
1642629650000|2022-01-19 22:00:50|91170.9|91066.9|91164.3|91060.3|91170.9|91066.9|91164.1|91060.1|5
1642629660000|2022-01-19 22:01:00|91157.5|91053.5|91159.1|91055.1|91164.3|91060.3|91157.5|91053.5|3
1642629680000|2022-01-19 22:01:20|91164.4|91060.4|91164.4|91060.4|91164.4|91060.4|91164.4|91060.4|1
1642629690000|2022-01-19 22:01:30|91160.3|91056.3|91159.1|91055.1|91160.3|91056.3|91159.1|91055.1|2
1642629700000|2022-01-19 22:01:40|91159|91055|91159|91055|91159|91055|91159|91055|1
1642629710000|2022-01-19 22:01:50|91162.9|91058.9|91162.8|91058.8|91162.9|91058.9|91162.8|91058.8|2
1642629720000|2022-01-19 22:02:00|91153.9|91049.9|91154|91050|91154|91050|91153.9|91049.9|2
1642629740000|2022-01-19 22:02:20|91113.3|91009.3|91113.3|91009.3|91113.4|91009.4|91112.9|91008.9|9
1642629750000|2022-01-19 22:02:30|91113.5|91009.5|91112.8|91008.8|91113.7|91009.7|91112.8|91008.8|12
1642629760000|2022-01-19 22:02:40|91112.5|91008.5|91097.4|90993.4|91112.8|91008.8|91097.4|90993.4|9
1642629770000|2022-01-19 22:02:50|91097.7|90993.7|91097.7|90993.7|91097.8|90993.8|91097.7|90993.7|11
1642629780000|2022-01-19 22:03:00|91097.8|90993.8|91097.8|90993.8|91098.1|90994.1|91097.7|90993.7|7
1642629790000|2022-01-19 22:03:10|91097.9|90993.9|91097.8|90993.8|91097.9|90993.9|91097.8|90993.8|6
1642629800000|2022-01-19 22:03:20|91096.8|90992.8|91096.8|90992.8|91096.8|90992.8|91096.8|90992.8|1
1642629810000|2022-01-19 22:03:30|91096.9|90992.9|91097.8|90993.8|91097.8|90993.8|91096.8|90992.8|3
1642629820000|2022-01-19 22:03:40|91098|90994|91098|90994|91098|90994|91098|90994|1
1642629830000|2022-01-19 22:03:50|91098.1|90994.1|91098|90994|91098.1|90994.1|91098|90994|4
1642629840000|2022-01-19 22:04:00|91097.9|90993.9|91097.9|90993.9|91098|90994|91097.9|90993.9|9
1642629850000|2022-01-19 22:04:10|91095.2|90991.2|91095.2|90991.2|91095.2|90991.2|91095.2|90991.2|1
1642629860000|2022-01-19 22:04:20|91094.2|90990.2|91094.2|90990.2|91094.2|90990.2|91094.2|90990.2|1
1642629870000|2022-01-19 22:04:30|91095.2|90991.2|91055.4|90951.4|91095.6|90991.6|91054.4|90950.4|9
1642629880000|2022-01-19 22:04:40|91042.6|90938.6|91052.6|90948.6|91056.1|90952.1|91042.6|90938.6|6
1642629890000|2022-01-19 22:04:50|91052|90948|91053.5|90949.5|91055.4|90951.4|91051.9|90947.9|6
1642629900000|2022-01-19 22:05:00|91053.2|90949.2|91053.2|90949.2|91057.6|90953.6|91052.8|90948.8|17
1642629910000|2022-01-19 22:05:10|91052.9|90948.9|91052.9|90948.9|91052.9|90948.9|91052.6|90948.6|5
1642629920000|2022-01-19 22:05:20|91052.7|90948.7|91057.2|90953.2|91057.2|90953.2|91052.7|90948.7|4
1642629930000|2022-01-19 22:05:30|91056.6|90952.6|91050.7|90946.7|91060|90956|91050.7|90946.7|7
1642629940000|2022-01-19 22:05:40|91049.3|90945.3|91050.7|90946.7|91050.7|90946.7|91049.3|90945.3|3
1642629950000|2022-01-19 22:05:50|91050|90946|91056.8|90952.8|91057.3|90953.3|91050|90946|4
1642629960000|2022-01-19 22:06:00|91055.9|90951.9|91053.8|90949.8|91055.9|90951.9|91053|90949|7
1642629970000|2022-01-19 22:06:10|91053.2|90949.2|91061.4|90957.4|91061.4|90957.4|91053.2|90949.2|4
1642629980000|2022-01-19 22:06:20|91061.5|90957.5|91062.6|90958.6|91062.6|90958.6|91061.5|90957.5|5
1642629990000|2022-01-19 22:06:30|91062.2|90958.2|91057.6|90953.6|91062.9|90958.9|91057.6|90953.6|8
1642630000000|2022-01-19 22:06:40|91057|90953|91057|90953|91057|90953|91057|90953|1
1642630020000|2022-01-19 22:07:00|91056.8|90952.8|91059.1|90955.1|91060|90956|91052.2|90948.2|9
1642630030000|2022-01-19 22:07:10|91059.2|90955.2|91059.2|90955.2|91059.2|90955.2|91059.2|90955.2|1
1642630040000|2022-01-19 22:07:20|91058.6|90954.6|91058.6|90954.6|91058.6|90954.6|91058.6|90954.6|1
1642630050000|2022-01-19 22:07:30|91057|90953|91053.3|90949.3|91057|90953|91053.3|90949.3|3
1642630060000|2022-01-19 22:07:40|91053.4|90949.4|91053.1|90949.1|91053.4|90949.4|91053.1|90949.1|2
1642630070000|2022-01-19 22:07:50|91051.4|90947.4|91053.1|90949.1|91053.1|90949.1|91051.4|90947.4|2
1642630080000|2022-01-19 22:08:00|91053|90949|91053|90949|91053|90949|91053|90949|1
1642630090000|2022-01-19 22:08:10|91053.5|90949.5|91053.8|90949.8|91053.8|90949.8|91053.5|90949.5|2
1642630100000|2022-01-19 22:08:20|91053.6|90949.6|91053.6|90949.6|91053.6|90949.6|91053.6|90949.6|1
1642630110000|2022-01-19 22:08:30|91053.9|90949.9|91053.9|90949.9|91053.9|90949.9|91053.9|90949.9|1
1642630120000|2022-01-19 22:08:40|91055.3|90951.3|91054.6|90950.6|91055.3|90951.3|91054.6|90950.6|2
1642630130000|2022-01-19 22:08:50|91054.7|90950.7|91054.3|90950.3|91054.8|90950.8|91054.3|90950.3|8
1642630140000|2022-01-19 22:09:00|91055|90951|91054.7|90950.7|91056.4|90952.4|91054|90950|11
1642630150000|2022-01-19 22:09:10|91054.9|90950.9|91054.9|90950.9|91054.9|90950.9|91054.9|90950.9|1
1642630160000|2022-01-19 22:09:20|91054.8|90950.8|91054.9|90950.9|91055.1|90951.1|91054.5|90950.5|6
1642630170000|2022-01-19 22:09:30|91054.5|90950.5|91054.9|90950.9|91054.9|90950.9|91054.5|90950.5|2
1642630180000|2022-01-19 22:09:40|91055|90951|91055.1|90951.1|91056.2|90952.2|91055|90951|4
1642630190000|2022-01-19 22:09:50|91054.6|90950.6|91055.8|90951.8|91055.9|90951.9|91054.6|90950.6|6
1642630230000|2022-01-19 22:10:30|91076.8|90972.8|91076.8|90972.8|91076.8|90972.8|91076.8|90972.8|1
1642630240000|2022-01-19 22:10:40|91084.8|90980.8|91084.8|90980.8|91084.8|90980.8|91084.8|90980.8|1
1642630250000|2022-01-19 22:10:50|91076.8|90972.8|91076.8|90972.8|91076.8|90972.8|91076.8|90972.8|1
1642630310000|2022-01-19 22:11:50|91064.5|90960.5|91065.1|90961.1|91065.1|90961.1|91064.5|90960.5|3
1642630320000|2022-01-19 22:12:00|91062.2|90958.2|91063|90959|91063|90959|91062.2|90958.2|2
1642630330000|2022-01-19 22:12:10|91074.9|90970.9|91074.2|90970.2|91074.9|90970.9|91074.2|90970.2|3
1642630340000|2022-01-19 22:12:20|91069.7|90965.7|91061.7|90957.7|91069.7|90965.7|91059.8|90955.8|4
1642630350000|2022-01-19 22:12:30|91061.8|90957.8|91062.8|90958.8|91063.5|90959.5|91061.7|90957.7|6
1642630360000|2022-01-19 22:12:40|91059.6|90955.6|91061.1|90957.1|91061.2|90957.2|91059.6|90955.6|3
1642630370000|2022-01-19 22:12:50|91063.3|90959.3|91062.7|90958.7|91063.3|90959.3|91062.7|90958.7|2
1642630380000|2022-01-19 22:13:00|91062.4|90958.4|91071.4|90967.4|91072.5|90968.5|91062.4|90958.4|4
1642630390000|2022-01-19 22:13:10|91069.8|90965.8|91071.4|90967.4|91072|90968|91069.8|90965.8|4
1642630400000|2022-01-19 22:13:20|91073.6|90969.6|91060.2|90956.2|91073.6|90969.6|91060.2|90956.2|6
1642630410000|2022-01-19 22:13:30|91058.3|90954.3|91058.8|90954.8|91058.8|90954.8|91058.3|90954.3|2
1642630420000|2022-01-19 22:13:40|91058.4|90954.4|91057.5|90953.5|91058.4|90954.4|91055.8|90951.8|3
1642630430000|2022-01-19 22:13:50|91072.6|90968.6|91068.8|90964.8|91072.6|90968.6|91068.8|90964.8|5
1642630440000|2022-01-19 22:14:00|91068.1|90964.1|91061.3|90957.3|91071.1|90967.1|91061.3|90957.3|8
1642630450000|2022-01-19 22:14:10|91065.1|90961.1|91043.8|90939.8|91065.1|90961.1|91043.8|90939.8|7
1642630460000|2022-01-19 22:14:20|91065.1|90961.1|91048.3|90944.3|91073.5|90969.5|91048.3|90944.3|6
1642630470000|2022-01-19 22:14:30|91047.2|90943.2|91051.4|90947.4|91051.4|90947.4|91046.2|90942.2|12
1642630480000|2022-01-19 22:14:40|91051.6|90947.6|91055.2|90951.2|91055.2|90951.2|91051.6|90947.6|6
1642630490000|2022-01-19 22:14:50|91052|90948|91053.9|90949.9|91053.9|90949.9|91052|90948|5
1642630500000|2022-01-19 22:15:00|91052.3|90948.3|91052.8|90948.8|91052.8|90948.8|91052.3|90948.3|2
1642630510000|2022-01-19 22:15:10|91053.9|90949.9|91053.6|90949.6|91066.3|90962.3|91053.4|90949.4|5
1642630520000|2022-01-19 22:15:20|91050.9|90946.9|91052.3|90948.3|91052.5|90948.5|91050.9|90946.9|5
1642630530000|2022-01-19 22:15:30|91052.1|90948.1|91056.9|90952.9|91065.4|90961.4|91052.1|90948.1|8
1642630540000|2022-01-19 22:15:40|91055.6|90951.6|91056.5|90952.5|91056.5|90952.5|91055.6|90951.6|4
1642630550000|2022-01-19 22:15:50|91065.6|90961.6|91065.7|90961.7|91065.7|90961.7|91065.6|90961.6|2
1642630560000|2022-01-19 22:16:00|91064.6|90960.6|91064.1|90960.1|91064.6|90960.6|91063.7|90959.7|4
1642630570000|2022-01-19 22:16:10|91071.1|90967.1|91054.4|90950.4|91071.1|90967.1|91053.8|90949.8|4
1642630580000|2022-01-19 22:16:20|91053|90949|91056|90952|91057.7|90953.7|91053|90949|4
1642630590000|2022-01-19 22:16:30|91056.4|90952.4|91056.4|90952.4|91069.2|90965.2|91056.2|90952.2|6
1642630600000|2022-01-19 22:16:40|91055.2|90951.2|91055.7|90951.7|91055.8|90951.8|91055.2|90951.2|4
1642630610000|2022-01-19 22:16:50|91056|90952|91066.9|90962.9|91066.9|90962.9|91056|90952|3
1642630620000|2022-01-19 22:17:00|91074.6|90970.6|91056.7|90952.7|91074.6|90970.6|91056.7|90952.7|2
1642630630000|2022-01-19 22:17:10|91055.3|90951.3|91056|90952|91056|90952|91055.2|90951.2|4
1642630640000|2022-01-19 22:17:20|91074.9|90970.9|91070.6|90966.6|91081.3|90977.3|91066.9|90962.9|11
1642630650000|2022-01-19 22:17:30|91057|90953|91057.5|90953.5|91057.5|90953.5|91057|90953|3
1642630660000|2022-01-19 22:17:40|91057|90953|91056|90952|91057|90953|91055|90951|3
1642630670000|2022-01-19 22:17:50|91074|90970|91070.2|90966.2|91074|90970|91070.2|90966.2|5
1642630680000|2022-01-19 22:18:00|91066.1|90962.1|91056|90952|91066.1|90962.1|91056|90952|4
1642630690000|2022-01-19 22:18:10|91054.8|90950.8|91056|90952|91083|90979|91051.9|90947.9|10
1642630700000|2022-01-19 22:18:20|91053.6|90949.6|91055.1|90951.1|91055.1|90951.1|91053.6|90949.6|5
1642630710000|2022-01-19 22:18:30|91056.1|90952.1|91056.4|90952.4|91056.5|90952.5|91055.2|90951.2|6
1642630720000|2022-01-19 22:18:40|91068.7|90964.7|91066.6|90962.6|91068.7|90964.7|91066.6|90962.6|2
1642630730000|2022-01-19 22:18:50|91067.2|90963.2|91066.6|90962.6|91068.1|90964.1|91066.6|90962.6|4
1642630740000|2022-01-19 22:19:00|91070.5|90966.5|91069.7|90965.7|91074.4|90970.4|91069|90965|5
1642630750000|2022-01-19 22:19:10|91056.5|90952.5|91056.3|90952.3|91056.5|90952.5|91056.2|90952.2|4
1642630760000|2022-01-19 22:19:20|91056|90952|91057.6|90953.6|91057.6|90953.6|91056|90952|2
1642630770000|2022-01-19 22:19:30|91080.8|90976.8|91073.4|90969.4|91080.8|90976.8|91073.3|90969.3|4
1642630780000|2022-01-19 22:19:40|91071.4|90967.4|91062.2|90958.2|91071.4|90967.4|91062.2|90958.2|2
1642630790000|2022-01-19 22:19:50|91060.5|90956.5|91062.4|90958.4|91075.2|90971.2|91060.5|90956.5|3
1642630800000|2022-01-19 22:20:00|91061.7|90957.7|91060.6|90956.6|91061.7|90957.7|91060.2|90956.2|4
1642630810000|2022-01-19 22:20:10|91059.2|90955.2|91072.1|90968.1|91085.7|90981.7|91059.2|90955.2|5
1642630820000|2022-01-19 22:20:20|91058.3|90954.3|91059.8|90955.8|91060.3|90956.3|91058.3|90954.3|4
1642630840000|2022-01-19 22:20:40|91080.9|90976.9|91057.1|90953.1|91082|90978|91057.1|90953.1|10
1642630850000|2022-01-19 22:20:50|91057.2|90953.2|91059.3|90955.3|91059.4|90955.4|91055.5|90951.5|8
1642630870000|2022-01-19 22:21:10|91059.4|90955.4|91059.6|90955.6|91060.6|90956.6|91059.4|90955.4|3
1642630880000|2022-01-19 22:21:20|91059.1|90955.1|91050.6|90946.6|91059.1|90955.1|91050.6|90946.6|2
1642630890000|2022-01-19 22:21:30|91062.6|90958.6|91059.6|90955.6|91062.6|90958.6|91059.6|90955.6|4
1642630900000|2022-01-19 22:21:40|91052|90948|91070.6|90966.6|91071.2|90967.2|91050.8|90946.8|4
1642630910000|2022-01-19 22:21:50|91062.6|90958.6|91061.3|90957.3|91062.6|90958.6|91060.4|90956.4|4
1642630920000|2022-01-19 22:22:00|91062.4|90958.4|91060.8|90956.8|91062.4|90958.4|91060.8|90956.8|2
1642630930000|2022-01-19 22:22:10|91050.2|90946.2|91050.7|90946.7|91052.5|90948.5|91050.2|90946.2|4
1642630940000|2022-01-19 22:22:20|91059.9|90955.9|91055.7|90951.7|91069.3|90965.3|91055.7|90951.7|10
1642630950000|2022-01-19 22:22:30|91058.9|90954.9|91055.7|90951.7|91059.1|90955.1|91055.7|90951.7|3
1642630960000|2022-01-19 22:22:40|91082.6|90978.6|91061.9|90957.9|91082.6|90978.6|91061.9|90957.9|14
1642630970000|2022-01-19 22:22:50|91055|90951|91053.9|90949.9|91055|90951|91052.9|90948.9|3
1642630980000|2022-01-19 22:23:00|91053.8|90949.8|91052.4|90948.4|91053.8|90949.8|91052.4|90948.4|2
1642630990000|2022-01-19 22:23:10|91066.2|90962.2|91053.5|90949.5|91067.9|90963.9|91052.5|90948.5|8
1642631000000|2022-01-19 22:23:20|91052.6|90948.6|91051.9|90947.9|91052.6|90948.6|91051.9|90947.9|2
1642631010000|2022-01-19 22:23:30|91054.6|90950.6|91052.5|90948.5|91054.6|90950.6|91052.5|90948.5|2
1642631020000|2022-01-19 22:23:40|91061.7|90957.7|91061.7|90957.7|91061.7|90957.7|91061.7|90957.7|1
1642631030000|2022-01-19 22:23:50|91063|90959|91062.9|90958.9|91063|90959|91062.9|90958.9|2
1642631040000|2022-01-19 22:24:00|91063.3|90959.3|91054.4|90950.4|91063.3|90959.3|91054.4|90950.4|2
1642631050000|2022-01-19 22:24:10|91062|90958|91051.9|90947.9|91062|90958|91051.9|90947.9|3
1642631060000|2022-01-19 22:24:20|91056.4|90952.4|91054.1|90950.1|91056.4|90952.4|91054.1|90950.1|2
1642631070000|2022-01-19 22:24:30|91081.5|90977.5|91062.8|90958.8|91081.5|90977.5|91061|90957|4
1642631080000|2022-01-19 22:24:40|91052.6|90948.6|91051.9|90947.9|91052.8|90948.8|91051.9|90947.9|3
1642631090000|2022-01-19 22:24:50|91054.5|90950.5|91054.5|90950.5|91054.5|90950.5|91054.5|90950.5|1
1642631100000|2022-01-19 22:25:00|91053.3|90949.3|91054.6|90950.6|91056|90952|91052|90948|7
1642631110000|2022-01-19 22:25:10|91054.4|90950.4|91054.4|90950.4|91054.4|90950.4|91054.4|90950.4|1
1642631120000|2022-01-19 22:25:20|91066.7|90962.7|91068.8|90964.8|91097.2|90993.2|91066.7|90962.7|4
1642631130000|2022-01-19 22:25:30|91068.9|90964.9|91067.6|90963.6|91068.9|90964.9|91066.2|90962.2|3
1642631140000|2022-01-19 22:25:40|91053.4|90949.4|91053.6|90949.6|91056.4|90952.4|91053.3|90949.3|4
1642631150000|2022-01-19 22:25:50|91054.3|90950.3|91054|90950|91060|90956|91054|90950|3
1642631160000|2022-01-19 22:26:00|91053.9|90949.9|91054.6|90950.6|91054.6|90950.6|91053.2|90949.2|3
1642631170000|2022-01-19 22:26:10|91077.5|90973.5|91054.8|90950.8|91077.5|90973.5|91054.8|90950.8|6
1642631180000|2022-01-19 22:26:20|91072|90968|91066.9|90962.9|91072|90968|91066.9|90962.9|2
1642631210000|2022-01-19 22:26:50|91055.4|90951.4|91051.7|90947.7|91055.4|90951.4|91051.1|90947.1|5
1642631220000|2022-01-19 22:27:00|91054|90950|91054|90950|91054|90950|91054|90950|1
1642631240000|2022-01-19 22:27:20|91070.1|90966.1|91061.6|90957.6|91070.1|90966.1|91061.6|90957.6|2
1642631260000|2022-01-19 22:27:40|91056.2|90952.2|91052.8|90948.8|91056.2|90952.2|91051.9|90947.9|4
1642631270000|2022-01-19 22:27:50|91054|90950|91053.8|90949.8|91055.9|90951.9|91053.8|90949.8|3
1642631280000|2022-01-19 22:28:00|91054.6|90950.6|91053|90949|91057.4|90953.4|91053|90949|6
1642631290000|2022-01-19 22:28:10|91072.9|90968.9|91072.9|90968.9|91072.9|90968.9|91072.9|90968.9|1
1642631320000|2022-01-19 22:28:40|91054|90950|91053.4|90949.4|91055.4|90951.4|91053.4|90949.4|3
1642631340000|2022-01-19 22:29:00|91064.9|90960.9|91071.5|90967.5|91071.5|90967.5|91064.9|90960.9|4
1642631350000|2022-01-19 22:29:10|91065.6|90961.6|91065.6|90961.6|91065.6|90961.6|91065.6|90961.6|1
1642631370000|2022-01-19 22:29:30|91054.4|90950.4|91054.4|90950.4|91054.4|90950.4|91054.4|90950.4|1
1642631380000|2022-01-19 22:29:40|91053.9|90949.9|91053.9|90949.9|91053.9|90949.9|91053.9|90949.9|1
1642631390000|2022-01-19 22:29:50|91068.5|90964.5|91053.4|90949.4|91068.5|90964.5|91053.4|90949.4|5
1642631430000|2022-01-19 22:30:30|91078|90974|91057.2|90953.2|91078|90974|91057.2|90953.2|20
1642631440000|2022-01-19 22:30:40|91062.9|90958.9|91059.6|90955.6|91062.9|90958.9|91058.5|90954.5|11
1642631450000|2022-01-19 22:30:50|91059.7|90955.7|91074.6|90970.6|91081.6|90977.6|91059.3|90955.3|7
1642631460000|2022-01-19 22:31:00|91076.3|90972.3|91070.4|90966.4|91078.5|90974.5|91070.4|90966.4|8
1642631470000|2022-01-19 22:31:10|91071.4|90967.4|91064.5|90960.5|91071.4|90967.4|91062.7|90958.7|12
1642631480000|2022-01-19 22:31:20|91063.5|90959.5|91056.5|90952.5|91063.9|90959.9|91056.1|90952.1|6
1642631490000|2022-01-19 22:31:30|91088.9|90984.9|91056.4|90952.4|91088.9|90984.9|91056.4|90952.4|20
1642631500000|2022-01-19 22:31:40|91056.7|90952.7|91086.5|90982.5|91086.5|90982.5|91056.5|90952.5|3
1642631510000|2022-01-19 22:31:50|91098.9|90994.9|91073|90969|91098.9|90994.9|91071|90967|18
1642631520000|2022-01-19 22:32:00|91074.1|90970.1|91069.7|90965.7|91080.3|90976.3|91069.4|90965.4|21
1642631530000|2022-01-19 22:32:10|91070.6|90966.6|91055.2|90951.2|91088.1|90984.1|91055.2|90951.2|27
1642631540000|2022-01-19 22:32:20|91076.9|90972.9|91089.7|90985.7|91091.3|90987.3|91063.1|90959.1|15
1642631550000|2022-01-19 22:32:30|91089.8|90985.8|91086.6|90982.6|91094.7|90990.7|91086.6|90982.6|24
1642631560000|2022-01-19 22:32:40|91093.8|90989.8|91085.8|90981.8|91096.3|90992.3|91085.1|90981.1|21
1642631570000|2022-01-19 22:32:50|91085.9|90981.9|91086.1|90982.1|91086.4|90982.4|91085.3|90981.3|10
1642631580000|2022-01-19 22:33:00|91108.3|91004.3|91091.4|90987.4|91108.3|91004.3|91091.4|90987.4|15
1642631590000|2022-01-19 22:33:10|91093.4|90989.4|91089.5|90985.5|91093.4|90989.4|91088.6|90984.6|11
1642631600000|2022-01-19 22:33:20|91089.9|90985.9|91088.6|90984.6|91089.9|90985.9|91088.4|90984.4|8
1642631610000|2022-01-19 22:33:30|91088.4|90984.4|91085.5|90981.5|91103.2|90999.2|91085.5|90981.5|13
1642631620000|2022-01-19 22:33:40|91085.1|90981.1|91085.3|90981.3|91085.5|90981.5|91085.1|90981.1|8
1642631630000|2022-01-19 22:33:50|91085.4|90981.4|91086.1|90982.1|91086.4|90982.4|91085.4|90981.4|11
1642631640000|2022-01-19 22:34:00|91086.2|90982.2|91100.8|90996.8|91133.1|91029.1|91086.2|90982.2|9
1642631650000|2022-01-19 22:34:10|91106.3|91002.3|91095.4|90991.4|91106.3|91002.3|91095.4|90991.4|9
1642631660000|2022-01-19 22:34:20|91098.9|90994.9|91096|90992|91105.5|91001.5|91094.8|90990.8|14
1642631670000|2022-01-19 22:34:30|91094.1|90990.1|91085.8|90981.8|91094.1|90990.1|91085.4|90981.4|11
1642631680000|2022-01-19 22:34:40|91085.6|90981.6|91085.5|90981.5|91109.5|91005.5|91085.3|90981.3|8
1642631690000|2022-01-19 22:34:50|91085.3|90981.3|91092.1|90988.1|91104|91000|91085.3|90981.3|8
1642631700000|2022-01-19 22:35:00|91092.2|90988.2|91097.8|90993.8|91108.7|91004.7|91092.2|90988.2|8
1642631710000|2022-01-19 22:35:10|91096.7|90992.7|91095.3|90991.3|91096.7|90992.7|91093.3|90989.3|8
1642631720000|2022-01-19 22:35:20|91092.7|90988.7|91085.6|90981.6|91095.6|90991.6|91085.3|90981.3|13
1642631730000|2022-01-19 22:35:30|91085.7|90981.7|91077.9|90973.9|91109.6|91005.6|91077.9|90973.9|17
1642631740000|2022-01-19 22:35:40|91078.9|90974.9|91078.9|90974.9|91080.4|90976.4|91077.6|90973.6|20
1642631750000|2022-01-19 22:35:50|91129.7|91025.7|91079.4|90975.4|91129.7|91025.7|91077.6|90973.6|15
1642631760000|2022-01-19 22:36:00|91082.6|90978.6|91089.9|90985.9|91107.7|91003.7|91078.2|90974.2|19
1642631770000|2022-01-19 22:36:10|91090|90986|91085.4|90981.4|91090|90986|91082.9|90978.9|10
1642631780000|2022-01-19 22:36:20|91086.4|90982.4|91076.1|90972.1|91086.4|90982.4|91076.1|90972.1|12
1642631790000|2022-01-19 22:36:30|91077.2|90973.2|91093.2|90989.2|91098.8|90994.8|91075.8|90971.8|14
1642631800000|2022-01-19 22:36:40|91093.1|90989.1|91087.9|90983.9|91094.2|90990.2|91077.9|90973.9|12
1642631810000|2022-01-19 22:36:50|91087.1|90983.1|91085.7|90981.7|91087.1|90983.1|91080|90976|11
1642631820000|2022-01-19 22:37:00|91085.1|90981.1|91093.3|90989.3|91100.7|90996.7|91082.3|90978.3|13
1642631830000|2022-01-19 22:37:10|91092.5|90988.5|91087.5|90983.5|91092.5|90988.5|91087.2|90983.2|9
1642631840000|2022-01-19 22:37:20|91087.2|90983.2|91093.6|90989.6|91101.2|90997.2|91087.2|90983.2|17
1642631850000|2022-01-19 22:37:30|91095.4|90991.4|91105.6|91001.6|91110.7|91006.7|91095.4|90991.4|14
1642631860000|2022-01-19 22:37:40|91079.3|90975.3|91093.2|90989.2|91104.8|91000.8|91078.3|90974.3|21
1642631870000|2022-01-19 22:37:50|91087.6|90983.6|91087.4|90983.4|91088.3|90984.3|91087.1|90983.1|17
1642631880000|2022-01-19 22:38:00|91090.7|90986.7|91093.1|90989.1|91097.7|90993.7|91087.1|90983.1|16
1642631890000|2022-01-19 22:38:10|91093.3|90989.3|91076.8|90972.8|91094.3|90990.3|91076.8|90972.8|12
1642631900000|2022-01-19 22:38:20|91075|90971|91091.4|90987.4|91116.9|91012.9|91075|90971|13
1642631910000|2022-01-19 22:38:30|91086.3|90982.3|91080.9|90976.9|91098.1|90994.1|91076.4|90972.4|17
1642631920000|2022-01-19 22:38:40|91085.7|90981.7|91093.7|90989.7|91110.4|91006.4|91080.2|90976.2|15
1642631930000|2022-01-19 22:38:50|91091.7|90987.7|91087.1|90983.1|91095.9|90991.9|91087.1|90983.1|9
1642631940000|2022-01-19 22:39:00|91091.7|90987.7|91089.7|90985.7|91114.2|91010.2|91086.3|90982.3|11
1642631950000|2022-01-19 22:39:10|91086|90982|91076.3|90972.3|91088.9|90984.9|91075.3|90971.3|25
1642631960000|2022-01-19 22:39:20|91075.9|90971.9|91128|91024|91129.8|91025.8|91075.6|90971.6|18
1642631970000|2022-01-19 22:39:30|91127.8|91023.8|91132.9|91028.9|91137.4|91033.4|91127.5|91023.5|8
1642631980000|2022-01-19 22:39:40|91138.9|91034.9|91142.5|91038.5|91142.5|91038.5|91138.9|91034.9|11
1642631990000|2022-01-19 22:39:50|91141.4|91037.4|91144.4|91040.4|91147.9|91043.9|91140.3|91036.3|23
1642632000000|2022-01-19 22:40:00|91145.1|91041.1|91143.2|91039.2|91145.1|91041.1|91139.6|91035.6|17
1642632010000|2022-01-19 22:40:10|91142.2|91038.2|91136.8|91032.8|91145.3|91041.3|91136.8|91032.8|19
1642632020000|2022-01-19 22:40:20|91132.2|91028.2|91132.3|91028.3|91137.9|91033.9|91111.8|91007.8|30
1642632030000|2022-01-19 22:40:30|91131.3|91027.3|91134.9|91030.9|91135.7|91031.7|91113.1|91009.1|16
1642632040000|2022-01-19 22:40:40|91134.1|91030.1|91128.6|91024.6|91147|91043|91127.5|91023.5|9
1642632050000|2022-01-19 22:40:50|91136.9|91032.9|91126.3|91022.3|91136.9|91032.9|91114.4|91010.4|15
1642632060000|2022-01-19 22:41:00|91126.2|91022.2|91124.4|91020.4|91150.4|91046.4|91124.4|91020.4|15
1642632070000|2022-01-19 22:41:10|91130.8|91026.8|91127.1|91023.1|91133.9|91029.9|91120.3|91016.3|17
1642632080000|2022-01-19 22:41:20|91126.5|91022.5|91121.1|91017.1|91143.1|91039.1|91121.1|91017.1|13
1642632090000|2022-01-19 22:41:30|91121.8|91017.8|91120.9|91016.9|91128.4|91024.4|91120.3|91016.3|10
1642632100000|2022-01-19 22:41:40|91135.3|91031.3|91138.3|91034.3|91148.1|91044.1|91127|91023|11
1642632110000|2022-01-19 22:41:50|91136.9|91032.9|91128|91024|91136.9|91032.9|91127.1|91023.1|9
1642632120000|2022-01-19 22:42:00|91127.7|91023.7|91118.9|91014.9|91149|91045|91110.7|91006.7|15
1642632130000|2022-01-19 22:42:10|91123.8|91019.8|91125.7|91021.7|91134.6|91030.6|91114.7|91010.7|22
1642632140000|2022-01-19 22:42:20|91124.4|91020.4|91136.2|91032.2|91147.6|91043.6|91117.9|91013.9|15
1642632150000|2022-01-19 22:42:30|91135.2|91031.2|91134.2|91030.2|91136.6|91032.6|91134.2|91030.2|8
1642632160000|2022-01-19 22:42:40|91136.8|91032.8|91133.4|91029.4|91140.2|91036.2|91133.2|91029.2|13
1642632170000|2022-01-19 22:42:50|91131.8|91027.8|91137.2|91033.2|91156.6|91052.6|91131.8|91027.8|8
1642632180000|2022-01-19 22:43:00|91134.6|91030.6|91135.8|91031.8|91136.5|91032.5|91132.8|91028.8|9
1642632190000|2022-01-19 22:43:10|91134.8|91030.8|91143.6|91039.6|91143.6|91039.6|91131|91027|9
1642632200000|2022-01-19 22:43:20|91137.5|91033.5|91125.2|91021.2|91137.5|91033.5|91124.4|91020.4|10
1642632210000|2022-01-19 22:43:30|91125|91021|91138.5|91034.5|91145.2|91041.2|91124.1|91020.1|12
1642632220000|2022-01-19 22:43:40|91139.5|91035.5|91125.6|91021.6|91139.5|91035.5|91125|91021|9
1642632230000|2022-01-19 22:43:50|91126|91022|91125.6|91021.6|91128.7|91024.7|91125.4|91021.4|8
1642632240000|2022-01-19 22:44:00|91125.8|91021.8|91125.2|91021.2|91153.1|91049.1|91124.6|91020.6|15
1642632250000|2022-01-19 22:44:10|91123.8|91019.8|91125.4|91021.4|91126|91022|91123.2|91019.2|10
1642632260000|2022-01-19 22:44:20|91124.8|91020.8|91135.8|91031.8|91147.4|91043.4|91124.8|91020.8|15
1642632270000|2022-01-19 22:44:30|91132.9|91028.9|91124.7|91020.7|91135.2|91031.2|91124.7|91020.7|10
1642632280000|2022-01-19 22:44:40|91124.8|91020.8|91125|91021|91151.5|91047.5|91124.1|91020.1|14
1642632290000|2022-01-19 22:44:50|91125.5|91021.5|91126|91022|91126.1|91022.1|91124.4|91020.4|12
1642632300000|2022-01-19 22:45:00|91125.6|91021.6|91127.4|91023.4|91130.9|91026.9|91125.6|91021.6|11
1642632310000|2022-01-19 22:45:10|91127.2|91023.2|91134.5|91030.5|91138.4|91034.4|91126.6|91022.6|12
1642632320000|2022-01-19 22:45:20|91134.8|91030.8|91129.7|91025.7|91134.8|91030.8|91129.7|91025.7|10
1642632330000|2022-01-19 22:45:30|91131.1|91027.1|91127.7|91023.7|91131.1|91027.1|91127.7|91023.7|9
1642632340000|2022-01-19 22:45:40|91127.8|91023.8|91131.4|91027.4|91131.7|91027.7|91127.8|91023.8|12
1642632350000|2022-01-19 22:45:50|91132.5|91028.5|91126.5|91022.5|91137.2|91033.2|91126.5|91022.5|11
1642632360000|2022-01-19 22:46:00|91126.9|91022.9|91130.9|91026.9|91139.7|91035.7|91126.9|91022.9|14
1642632370000|2022-01-19 22:46:10|91133.1|91029.1|91131.5|91027.5|91133.1|91029.1|91129.4|91025.4|8
1642632380000|2022-01-19 22:46:20|91132.6|91028.6|91128.9|91024.9|91132.6|91028.6|91127.2|91023.2|6
1642632390000|2022-01-19 22:46:30|91134.7|91030.7|91128.6|91024.6|91134.7|91030.7|91127.1|91023.1|7
1642632400000|2022-01-19 22:46:40|91129.4|91025.4|91129.9|91025.9|91133.9|91029.9|91128.7|91024.7|14
1642632410000|2022-01-19 22:46:50|91128.4|91024.4|91171.8|91067.8|91174|91070|91124.9|91020.9|20
1642632420000|2022-01-19 22:47:00|91173.6|91069.6|91162.3|91058.3|91179.7|91075.7|91161.2|91057.2|20
1642632430000|2022-01-19 22:47:10|91161.7|91057.7|91170|91066|91173.2|91069.2|91161.5|91057.5|11
1642632440000|2022-01-19 22:47:20|91190.1|91086.1|91169.5|91065.5|91190.1|91086.1|91169.5|91065.5|10
1642632450000|2022-01-19 22:47:30|91169.4|91065.4|91163|91059|91174.7|91070.7|91161.6|91057.6|14
1642632460000|2022-01-19 22:47:40|91175.8|91071.8|91159.9|91055.9|91183.5|91079.5|91157.8|91053.8|21
1642632470000|2022-01-19 22:47:50|91165.9|91061.9|91166.8|91062.8|91170.9|91066.9|91157.6|91053.6|15
1642632480000|2022-01-19 22:48:00|91166.3|91062.3|91169.8|91065.8|91180|91076|91166.3|91062.3|17
1642632490000|2022-01-19 22:48:10|91169.9|91065.9|91167.7|91063.7|91169.9|91065.9|91164.3|91060.3|21
1642632500000|2022-01-19 22:48:20|91166.7|91062.7|91165.3|91061.3|91171.6|91067.6|91164.7|91060.7|6
1642632510000|2022-01-19 22:48:30|91185.5|91081.5|91191.2|91087.2|91191.2|91087.2|91154.8|91050.8|15
1642632520000|2022-01-19 22:48:40|91199.5|91095.5|91167.7|91063.7|91203.8|91099.8|91165.6|91061.6|25
1642632530000|2022-01-19 22:48:50|91166.9|91062.9|91165.1|91061.1|91169.8|91065.8|91161.8|91057.8|19
1642632540000|2022-01-19 22:49:00|91166.3|91062.3|91173.9|91069.9|91185.9|91081.9|91163.6|91059.6|12
1642632550000|2022-01-19 22:49:10|91177.2|91073.2|91169.8|91065.8|91177.2|91073.2|91169.3|91065.3|10
1642632560000|2022-01-19 22:49:20|91172.2|91068.2|91166.7|91062.7|91185.1|91081.1|91161.6|91057.6|12
1642632570000|2022-01-19 22:49:30|91156.1|91052.1|91173.9|91069.9|91191.5|91087.5|91152.7|91048.7|19
1642632580000|2022-01-19 22:49:40|91170.5|91066.5|91186.7|91082.7|91186.7|91082.7|91156.7|91052.7|14
1642632590000|2022-01-19 22:49:50|91183.4|91079.4|91193.9|91089.9|91211.4|91107.4|91183.3|91079.3|21
1642632600000|2022-01-19 22:50:00|91199.3|91095.3|91194.5|91090.5|91200.1|91096.1|91181.9|91077.9|13
1642632610000|2022-01-19 22:50:10|91197|91093|91194.8|91090.8|91199.7|91095.7|91194.1|91090.1|6
1642632620000|2022-01-19 22:50:20|91193.8|91089.8|91167.8|91063.8|91205|91101|91167.8|91063.8|12
1642632630000|2022-01-19 22:50:30|91169.6|91065.6|91171|91067|91174.2|91070.2|91164.3|91060.3|12
1642632640000|2022-01-19 22:50:40|91174|91070|91178.9|91074.9|91202.9|91098.9|91169.4|91065.4|11
1642632650000|2022-01-19 22:50:50|91177.5|91073.5|91174.7|91070.7|91180.2|91076.2|91173.8|91069.8|8
1642632660000|2022-01-19 22:51:00|91185.6|91081.6|91195|91091|91205.4|91101.4|91179.8|91075.8|11
1642632670000|2022-01-19 22:51:10|91190.5|91086.5|91168.1|91064.1|91190.9|91086.9|91167.5|91063.5|12
1642632680000|2022-01-19 22:51:20|91164.4|91060.4|91168.4|91064.4|91171.8|91067.8|91163.6|91059.6|15
1642632690000|2022-01-19 22:51:30|91167.7|91063.7|91169.9|91065.9|91173.7|91069.7|91165.8|91061.8|12
1642632700000|2022-01-19 22:51:40|91168.4|91064.4|91174.3|91070.3|91181.1|91077.1|91168.4|91064.4|11
1642632710000|2022-01-19 22:51:50|91178.6|91074.6|91170.2|91066.2|91178.6|91074.6|91170.2|91066.2|9
1642632720000|2022-01-19 22:52:00|91166.9|91062.9|91184.1|91080.1|91184.9|91080.9|91163.9|91059.9|10
1642632730000|2022-01-19 22:52:10|91171.4|91067.4|91159.1|91055.1|91171.4|91067.4|91158.4|91054.4|6
1642632740000|2022-01-19 22:52:20|91159.9|91055.9|91159.6|91055.6|91159.9|91055.9|91158.2|91054.2|3
1642632750000|2022-01-19 22:52:30|91158.6|91054.6|91175.6|91071.6|91209.1|91105.1|91158.6|91054.6|15
1642632760000|2022-01-19 22:52:40|91181.7|91077.7|91175.1|91071.1|91181.7|91077.7|91174.3|91070.3|11
1642632770000|2022-01-19 22:52:50|91175.8|91071.8|91178.4|91074.4|91178.4|91074.4|91170.8|91066.8|9
1642632780000|2022-01-19 22:53:00|91197|91093|91171.1|91067.1|91198.2|91094.2|91171.1|91067.1|12
1642632790000|2022-01-19 22:53:10|91169|91065|91170.3|91066.3|91175.6|91071.6|91166.1|91062.1|12
1642632800000|2022-01-19 22:53:20|91168.2|91064.2|91168.9|91064.9|91172.9|91068.9|91168.2|91064.2|9
1642632810000|2022-01-19 22:53:30|91182.7|91078.7|91184.9|91080.9|91201.4|91097.4|91181.8|91077.8|10
1642632820000|2022-01-19 22:53:40|91176.3|91072.3|91182|91078|91193.9|91089.9|91174.6|91070.6|16
1642632830000|2022-01-19 22:53:50|91181.2|91077.2|91183.3|91079.3|91189.9|91085.9|91181.2|91077.2|7
1642632840000|2022-01-19 22:54:00|91181.5|91077.5|91170|91066|91181.5|91077.5|91160.8|91056.8|14
1642632850000|2022-01-19 22:54:10|91159.2|91055.2|91159.3|91055.3|91160.2|91056.2|91159.2|91055.2|5
1642632860000|2022-01-19 22:54:20|91159.8|91055.8|91185.3|91081.3|91195.7|91091.7|91159.8|91055.8|13
1642632870000|2022-01-19 22:54:30|91181.1|91077.1|91183.7|91079.7|91191|91087|91174.7|91070.7|15
1642632880000|2022-01-19 22:54:40|91176.3|91072.3|91177|91073|91181.2|91077.2|91172.7|91068.7|12
1642632890000|2022-01-19 22:54:50|91177.5|91073.5|91165|91061|91177.5|91073.5|91165|91061|9
1642632900000|2022-01-19 22:55:00|91174.4|91070.4|91179.5|91075.5|91190.4|91086.4|91169.4|91065.4|11
1642632910000|2022-01-19 22:55:10|91179.7|91075.7|91171.2|91067.2|91179.7|91075.7|91168.1|91064.1|9
1642632920000|2022-01-19 22:55:20|91169.3|91065.3|91187|91083|91195.2|91091.2|91169.3|91065.3|13
1642632930000|2022-01-19 22:55:30|91183|91079|91181.1|91077.1|91183.6|91079.6|91181.1|91077.1|4
1642632940000|2022-01-19 22:55:40|91191.7|91087.7|91186.8|91082.8|91191.7|91087.7|91169|91065|16
1642632950000|2022-01-19 22:55:50|91187.4|91083.4|91171.3|91067.3|91187.4|91083.4|91170.2|91066.2|5
1642632960000|2022-01-19 22:56:00|91176.7|91072.7|91171.1|91067.1|91176.7|91072.7|91168.1|91064.1|14
1642632970000|2022-01-19 22:56:10|91169.7|91065.7|91188.2|91084.2|91188.2|91084.2|91167.2|91063.2|6
1642632980000|2022-01-19 22:56:20|91180.6|91076.6|91185.1|91081.1|91193.7|91089.7|91176.5|91072.5|17
1642632990000|2022-01-19 22:56:30|91179.4|91075.4|91185.7|91081.7|91185.7|91081.7|91175.7|91071.7|5
1642633000000|2022-01-19 22:56:40|91175.6|91071.6|91172|91068|91190.7|91086.7|91172|91068|7
1642633010000|2022-01-19 22:56:50|91173.3|91069.3|91174.6|91070.6|91177.9|91073.9|91171.5|91067.5|8
1642633020000|2022-01-19 22:57:00|91173.2|91069.2|91172.4|91068.4|91188.1|91084.1|91172.3|91068.3|9
1642633030000|2022-01-19 22:57:10|91171|91067|91182.6|91078.6|91192.4|91088.4|91171|91067|13
1642633040000|2022-01-19 22:57:20|91180.9|91076.9|91184|91080|91187|91083|91180.2|91076.2|11
1642633050000|2022-01-19 22:57:30|91181.1|91077.1|91181.5|91077.5|91182.6|91078.6|91180.2|91076.2|4
1642633060000|2022-01-19 22:57:40|91175.7|91071.7|91172.8|91068.8|91177.3|91073.3|91161.1|91057.1|12
1642633070000|2022-01-19 22:57:50|91172.4|91068.4|91170.9|91066.9|91180|91076|91170.9|91066.9|5
1642633080000|2022-01-19 22:58:00|91178.1|91074.1|91190|91086|91191.2|91087.2|91164|91060|16
1642633090000|2022-01-19 22:58:10|91190.3|91086.3|91191.4|91087.4|91199|91095|91185.1|91081.1|22
1642633100000|2022-01-19 22:58:20|91200.1|91096.1|91195.1|91091.1|91202.5|91098.5|91195.1|91091.1|14
1642633110000|2022-01-19 22:58:30|91198.1|91094.1|91192.4|91088.4|91203.2|91099.2|91188.7|91084.7|15
1642633120000|2022-01-19 22:58:40|91186.9|91082.9|91187.2|91083.2|91192.6|91088.6|91185.6|91081.6|11
1642633130000|2022-01-19 22:58:50|91186.2|91082.2|91189|91085|91192.5|91088.5|91184.2|91080.2|11
1642633140000|2022-01-19 22:59:00|91191.8|91087.8|91203.7|91099.7|91204.1|91100.1|91185.4|91081.4|20
1642633150000|2022-01-19 22:59:10|91211.6|91107.6|91209.9|91105.9|91216.7|91112.7|91201.9|91097.9|17
1642633160000|2022-01-19 22:59:20|91209.3|91105.3|91207|91103|91211.1|91107.1|91204|91100|8
1642633170000|2022-01-19 22:59:30|91210.3|91106.3|91188.2|91084.2|91210.3|91106.3|91183.2|91079.2|16
1642633180000|2022-01-19 22:59:40|91186.2|91082.2|91189.6|91085.6|91200.1|91096.1|91186.2|91082.2|16
1642633190000|2022-01-19 22:59:50|91191.3|91087.3|91200.6|91096.6|91201|91097|91189.4|91085.4|16
1642633200000|2022-01-19 23:00:00|91200.7|91096.7|91183.4|91079.4|91207.4|91103.4|91175.9|91071.9|28
1642633210000|2022-01-19 23:00:10|91194.8|91090.8|91175.8|91071.8|91194.8|91090.8|91173.7|91069.7|26
1642633220000|2022-01-19 23:00:20|91178|91074|91174|91070|91178|91074|91173.8|91069.8|15
1642633230000|2022-01-19 23:00:30|91173.7|91069.7|91187.6|91083.6|91193|91089|91173.7|91069.7|22
1642633240000|2022-01-19 23:00:40|91193.3|91089.3|91188.9|91084.9|91193.3|91089.3|91184.2|91080.2|29
1642633250000|2022-01-19 23:00:50|91187.5|91083.5|91194.2|91090.2|91203.2|91099.2|91171.8|91067.8|28
1642633260000|2022-01-19 23:01:00|91200.9|91096.9|91205.9|91101.9|91206.7|91102.7|91190.2|91086.2|30
1642633270000|2022-01-19 23:01:10|91196.1|91092.1|91198.7|91094.7|91213|91109|91193.4|91089.4|27
1642633280000|2022-01-19 23:01:20|91199.9|91095.9|91199.2|91095.2|91199.9|91095.9|91196.5|91092.5|15
1642633290000|2022-01-19 23:01:30|91197.3|91093.3|91209.8|91105.8|91210.1|91106.1|91189.6|91085.6|15
1642633300000|2022-01-19 23:01:40|91201.9|91097.9|91185.7|91081.7|91206.3|91102.3|91185.7|91081.7|12
1642633310000|2022-01-19 23:01:50|91187.1|91083.1|91206.3|91102.3|91206.3|91102.3|91184.6|91080.6|14
1642633320000|2022-01-19 23:02:00|91206.5|91102.5|91202.8|91098.8|91206.5|91102.5|91200.9|91096.9|19
1642633330000|2022-01-19 23:02:10|91204.2|91100.2|91201.8|91097.8|91225.9|91121.9|91201.8|91097.8|25
1642633340000|2022-01-19 23:02:20|91201.7|91097.7|91208.3|91104.3|91212.1|91108.1|91201.5|91097.5|34
1642633350000|2022-01-19 23:02:30|91207.3|91103.3|91206.8|91102.8|91211.7|91107.7|91205.5|91101.5|13
1642633360000|2022-01-19 23:02:40|91204|91100|91207|91103|91209.4|91105.4|91201.9|91097.9|14
1642633370000|2022-01-19 23:02:50|91206|91102|91198.2|91094.2|91206|91102|91196.7|91092.7|22
1642633380000|2022-01-19 23:03:00|91198.1|91094.1|91198.2|91094.2|91198.6|91094.6|91196.5|91092.5|7
1642633390000|2022-01-19 23:03:10|91198.5|91094.5|91210.2|91106.2|91213.9|91109.9|91196.6|91092.6|14
1642633400000|2022-01-19 23:03:20|91210.7|91106.7|91205.4|91101.4|91212.1|91108.1|91205.4|91101.4|16
1642633410000|2022-01-19 23:03:30|91204.9|91100.9|91209.9|91105.9|91213.4|91109.4|91204.1|91100.1|13
1642633420000|2022-01-19 23:03:40|91211.4|91107.4|91204.1|91100.1|91211.4|91107.4|91203.2|91099.2|11
1642633430000|2022-01-19 23:03:50|91203.6|91099.6|91199.5|91095.5|91204|91100|91199.5|91095.5|11
1642633440000|2022-01-19 23:04:00|91199.3|91095.3|91213.4|91109.4|91215.5|91111.5|91199.2|91095.2|10
1642633450000|2022-01-19 23:04:10|91211|91107|91213.8|91109.8|91222.5|91118.5|91208.2|91104.2|14
1642633460000|2022-01-19 23:04:20|91210.6|91106.6|91214.5|91110.5|91216.4|91112.4|91209.5|91105.5|15
1642633470000|2022-01-19 23:04:30|91212.9|91108.9|91200.1|91096.1|91212.9|91108.9|91199.2|91095.2|11
1642633480000|2022-01-19 23:04:40|91199.6|91095.6|91207.9|91103.9|91207.9|91103.9|91199.3|91095.3|7
1642633490000|2022-01-19 23:04:50|91206.4|91102.4|91199.6|91095.6|91206.4|91102.4|91199.5|91095.5|14
1642633500000|2022-01-19 23:05:00|91199.2|91095.2|91208|91104|91214.2|91110.2|91199.2|91095.2|24
1642633510000|2022-01-19 23:05:10|91204.6|91100.6|91207.9|91103.9|91211|91107|91203.1|91099.1|17
1642633520000|2022-01-19 23:05:20|91206.2|91102.2|91207.6|91103.6|91208.2|91104.2|91203.4|91099.4|14
1642633530000|2022-01-19 23:05:30|91204.6|91100.6|91199.5|91095.5|91209.8|91105.8|91195|91091|17
1642633540000|2022-01-19 23:05:40|91194.2|91090.2|91194.6|91090.6|91194.7|91090.7|91191.7|91087.7|10
1642633550000|2022-01-19 23:05:50|91194.3|91090.3|91204.1|91100.1|91205.9|91101.9|91194.3|91090.3|19
1642633560000|2022-01-19 23:06:00|91203.1|91099.1|91194.6|91090.6|91203.1|91099.1|91194.6|91090.6|10
1642633570000|2022-01-19 23:06:10|91194.5|91090.5|91198.9|91094.9|91204.3|91100.3|91194.5|91090.5|9
1642633580000|2022-01-19 23:06:20|91196.7|91092.7|91199.5|91095.5|91199.5|91095.5|91191.3|91087.3|11
1642633590000|2022-01-19 23:06:30|91197.3|91093.3|91195.4|91091.4|91197.3|91093.3|91195.1|91091.1|7
1642633600000|2022-01-19 23:06:40|91195.3|91091.3|91190.9|91086.9|91195.3|91091.3|91190.9|91086.9|11
1642633610000|2022-01-19 23:06:50|91191.2|91087.2|91206.2|91102.2|91210.9|91106.9|91190.9|91086.9|17
1642633620000|2022-01-19 23:07:00|91208.9|91104.9|91206.9|91102.9|91210.3|91106.3|91202.7|91098.7|19
1642633630000|2022-01-19 23:07:10|91206|91102|91207|91103|91209.2|91105.2|91204.2|91100.2|22
1642633640000|2022-01-19 23:07:20|91209.4|91105.4|91199.3|91095.3|91209.4|91105.4|91196.8|91092.8|20
1642633650000|2022-01-19 23:07:30|91198.9|91094.9|91198.3|91094.3|91199.3|91095.3|91198.3|91094.3|8
1642633660000|2022-01-19 23:07:40|91205.9|91101.9|91211.9|91107.9|91218.2|91114.2|91202.4|91098.4|13
1642633670000|2022-01-19 23:07:50|91211.2|91107.2|91207.2|91103.2|91212.8|91108.8|91207.2|91103.2|6
1642633680000|2022-01-19 23:08:00|91206.4|91102.4|91212.9|91108.9|91217.9|91113.9|91205|91101|11
1642633690000|2022-01-19 23:08:10|91215.1|91111.1|91220.4|91116.4|91229.2|91125.2|91212.6|91108.6|29
1642633700000|2022-01-19 23:08:20|91218.7|91114.7|91219.7|91115.7|91220.7|91116.7|91218.7|91114.7|16
1642633710000|2022-01-19 23:08:30|91215.2|91111.2|91215.4|91111.4|91215.4|91111.4|91215.1|91111.1|9
1642633720000|2022-01-19 23:08:40|91215.3|91111.3|91227.9|91123.9|91230.5|91126.5|91215.2|91111.2|21
1642633730000|2022-01-19 23:08:50|91227.5|91123.5|91226|91122|91231|91127|91224.6|91120.6|9
1642633740000|2022-01-19 23:09:00|91225|91121|91229.1|91125.1|91229.1|91125.1|91221.3|91117.3|20
1642633750000|2022-01-19 23:09:10|91227.9|91123.9|91220.6|91117.3|91227.9|91123.9|91217.8|91113.8|13
1642633760000|2022-01-19 23:09:20|91219.6|91115.6|91215.2|91111.2|91220.3|91116.3|91215|91111|17
1642633770000|2022-01-19 23:09:30|91215.1|91111.1|91226.4|91122.4|91230.8|91126.8|91215.1|91111.1|15
1642633780000|2022-01-19 23:09:40|91231.3|91127.3|91223.2|91119.2|91231.3|91127.3|91223.2|91119.2|10
1642633790000|2022-01-19 23:09:50|91226.6|91122.6|91228|91124|91232.5|91128.5|91225.5|91121.5|18
1642633800000|2022-01-19 23:10:00|91227.4|91123.4|91218.5|91114.5|91229.9|91125.9|91217.8|91113.8|21
1642633810000|2022-01-19 23:10:10|91218|91114|91215.7|91111.7|91218.4|91114.4|91215.6|91111.6|8
1642633820000|2022-01-19 23:10:20|91215.8|91111.8|91215.3|91111.3|91222.5|91118.5|91215.1|91111.1|13
1642633830000|2022-01-19 23:10:30|91215.2|91111.2|91237.8|91133.8|91238.4|91134.4|91215.2|91111.2|25
1642633840000|2022-01-19 23:10:40|91233|91129|91229.7|91125.7|91234|91130|91220.1|91116.1|18
1642633850000|2022-01-19 23:10:50|91227.1|91123.1|91222|91118|91235.9|91131.9|91222|91118|15
1642633860000|2022-01-19 23:11:00|91214.8|91110.8|91219.1|91115.1|91231.5|91127.5|91214.4|91110.5|15
1642633870000|2022-01-19 23:11:10|91227.1|91123.1|91214.9|91110.9|91227.1|91123.1|91214.9|91110.9|8
1642633880000|2022-01-19 23:11:20|91214.6|91110.6|91232.7|91128.7|91234.7|91130.7|91214.3|91110.3|16
1642633890000|2022-01-19 23:11:30|91235.2|91131.2|91223.5|91119.5|91235.2|91131.2|91220.3|91116.3|20
1642633900000|2022-01-19 23:11:40|91221.8|91117.8|91224|91120|91225.7|91121.7|91216.7|91112.7|9
1642633910000|2022-01-19 23:11:50|91225.6|91121.6|91217.9|91113.9|91225.6|91121.6|91215.1|91111.1|16
1642633920000|2022-01-19 23:12:00|91218.3|91114.3|91215.1|91111.1|91218.4|91114.4|91213.8|91109.8|13
1642633930000|2022-01-19 23:12:10|91216|91112|91208.9|91104.9|91216|91112|91207.9|91104.9|15
1642633940000|2022-01-19 23:12:20|91222.7|91118.7|91218|91114|91231|91127|91218|91114|13
1642633950000|2022-01-19 23:12:30|91215.2|91111.2|91213.6|91109.6|91215.2|91111.2|91213.5|91109.5|14
1642633960000|2022-01-19 23:12:40|91213.8|91109.8|91219|91115|91222.2|91118.2|91213.8|91109.8|20
1642633970000|2022-01-19 23:12:50|91219.5|91115.5|91206.4|91102.4|91220.2|91116.2|91205.9|91101.9|27
1642633980000|2022-01-19 23:13:00|91206.5|91102.5|91211.5|91107.5|91220.4|91116.4|91206.5|91102.5|21
1642633990000|2022-01-19 23:13:10|91211.7|91107.7|91223.3|91119.3|91226.4|91122.4|91209.7|91105.7|19
1642634000000|2022-01-19 23:13:20|91220.2|91116.2|91221.9|91117.9|91225.3|91121.3|91217|91113|18
1642634010000|2022-01-19 23:13:30|91222|91118|91219.3|91115.3|91225.3|91121.3|91219.3|91115.3|17
1642634020000|2022-01-19 23:13:40|91219.5|91115.5|91214.8|91110.8|91221.3|91117.3|91206.1|91102.1|20
1642634030000|2022-01-19 23:13:50|91214.6|91110.6|91206.1|91102.1|91214.6|91110.6|91201.9|91097.9|26
1642634040000|2022-01-19 23:14:00|91205.5|91101.5|91205.2|91101.2|91210.3|91106.3|91204.6|91100.6|20
1642634050000|2022-01-19 23:14:10|91211.9|91107.9|91220.6|91116.6|91223.3|91119.3|91211.6|91107.6|20
1642634060000|2022-01-19 23:14:20|91229.6|91125.6|91218.9|91114.9|91229.6|91125.6|91217.4|91113.4|11
1642634070000|2022-01-19 23:14:30|91216.3|91112.3|91218.4|91114.4|91222.8|91118.8|91216.3|91112.3|4
1642634080000|2022-01-19 23:14:40|91222.9|91118.9|91209.9|91105.9|91222.9|91118.9|91208.8|91104.8|16
1642634090000|2022-01-19 23:14:50|91215.7|91111.7|91211.1|91107.1|91215.7|91111.7|91210.5|91106.5|22
1642634100000|2022-01-19 23:15:00|91210.4|91106.4|91205.9|91101.9|91216.7|91115.8|91204.5|91100.5|27
1642634110000|2022-01-19 23:15:10|91206.6|91102.6|91210.2|91106.2|91213|91109|91204.1|91100.1|19
1642634120000|2022-01-19 23:15:20|91210.4|91106.4|91210.6|91106.6|91212.2|91108.2|91207.6|91103.6|19
1642634130000|2022-01-19 23:15:30|91208.8|91104.8|91204|91100|91210.3|91107.2|91202.8|91100|14
1642634140000|2022-01-19 23:15:40|91221.5|91117.5|91215.4|91111.4|91222.3|91119.5|91211.8|91107.8|24
1642634150000|2022-01-19 23:15:50|91210.6|91113.6|91214.1|91114.3|91214.4|91117.1|91209.1|91109.8|12
1642634160000|2022-01-19 23:16:00|91211.7|91114.2|91209.9|91105.9|91213.9|91118.6|91207.2|91105.4|20
1642634170000|2022-01-19 23:16:10|91209.7|91105.7|91213.7|91109.7|91214.8|91110.8|91209.4|91105.4|14
1642634180000|2022-01-19 23:16:20|91213.1|91109.1|91214|91110|91215.6|91111.6|91212.7|91108.7|11
1642634190000|2022-01-19 23:16:30|91210.5|91120.7|91207.3|91110.6|91214|91120.7|91207.3|91106.3|17
1642634200000|2022-01-19 23:16:40|91210|91107.3|91209.2|91105.2|91211.3|91109.3|91209.2|91105.2|11
1642634210000|2022-01-19 23:16:50|91209.6|91105.6|91210|91106|91216.3|91117.5|91207.7|91105.2|26
1642634220000|2022-01-19 23:17:00|91209.8|91105.8|91210.4|91106.4|91211.4|91107.4|91209.8|91105.8|12
1642634230000|2022-01-19 23:17:10|91209.7|91105.7|91214.9|91110.9|91217|91113|91209.7|91105.7|23
1642634240000|2022-01-19 23:17:20|91215.5|91111.5|91214.5|91123.7|91216.7|91123.7|91211.8|91107.8|19
1642634250000|2022-01-19 23:17:30|91216.6|91113.5|91218.1|91120.1|91218.1|91122.8|91210.1|91112.8|17
1642634260000|2022-01-19 23:17:40|91218|91125.2|91219.8|91120.6|91219.8|91125.2|91218|91116.1|11
1642634270000|2022-01-19 23:17:50|91220.1|91129.5|91210.4|91106.4|91221.7|91129.5|91210.4|91106.4|15
1642634280000|2022-01-19 23:18:00|91210.5|91106.5|91218.2|91114.2|91221.1|91117.1|91209.3|91105.3|12
1642634290000|2022-01-19 23:18:10|91217.4|91113.4|91213.2|91109.2|91217.4|91113.4|91213|91109|12
1642634300000|2022-01-19 23:18:20|91213.7|91109.7|91217.1|91113.1|91220.4|91131.1|91213.2|91109.6|24
1642634310000|2022-01-19 23:18:30|91215|91111|91219.2|91124|91220.1|91133.9|91213|91111|15
1642634320000|2022-01-19 23:18:40|91218.9|91125|91211.8|91107.8|91221.5|91125|91209.8|91105.8|10
1642634330000|2022-01-19 23:18:50|91209.6|91105.6|91215.4|91111.4|91221.5|91117.5|91209.6|91105.6|12
1642634340000|2022-01-19 23:19:00|91215.2|91111.2|91216.7|91112.7|91221.6|91119.2|91215.2|91111.2|18
1642634350000|2022-01-19 23:19:10|91216.8|91112.8|91210.3|91124.9|91218|91128.2|91209.9|91111.2|17
1642634360000|2022-01-19 23:19:20|91210.1|91125.4|91213.8|91127.7|91215.6|91127.8|91209|91120.2|20
1642634370000|2022-01-19 23:19:30|91215.9|91123.8|91216.6|91112.6|91217|91134.5|91211.6|91112.6|15
1642634380000|2022-01-19 23:19:40|91211.6|91107.6|91218.4|91117.8|91218.4|91127.1|91211.6|91107.6|10
1642634390000|2022-01-19 23:19:50|91217.6|91113.6|91216.9|91113.8|91221.7|91121.9|91216.1|91112.8|17
1642634400000|2022-01-19 23:20:00|91216.1|91112.1|91206.8|91102.8|91220|91116.3|91205.7|91101.7|31
1642634410000|2022-01-19 23:20:10|91206.9|91102.9|91204.9|91124.9|91215.3|91140|91190|91102.7|20
1642634420000|2022-01-19 23:20:20|91204.3|91115.9|91206.2|91118.8|91210|91125.1|91204.3|91108.5|19
1642634430000|2022-01-19 23:20:30|91207|91121.6|91201.5|91113.4|91207|91124.5|91199.4|91111.6|20
1642634440000|2022-01-19 23:20:40|91203.4|91111.6|91214.4|91118.1|91217.3|91118.1|91202.1|91104.3|19
1642634450000|2022-01-19 23:20:50|91214.7|91117.4|91215.9|91118.1|91218.3|91118.9|91214.6|91114.3|15
1642634460000|2022-01-19 23:21:00|91216.4|91116.3|91224.7|91143.3|91226.4|91161.1|91211.1|91113.7|28
1642634470000|2022-01-19 23:21:10|91219.4|91147|91227|91126.3|91227|91148.7|91219|91123.3|20
1642634480000|2022-01-19 23:21:20|91226.7|91126.1|91225.6|91126.4|91227.5|91126.8|91225.4|91122.7|16
1642634490000|2022-01-19 23:21:30|91225.7|91125.3|91224.2|91120.2|91228.7|91125.3|91223.8|91119.8|22
1642634500000|2022-01-19 23:21:40|91223.4|91119.4|91215.7|91133.6|91224.3|91140.1|91212.7|91119.4|20
1642634510000|2022-01-19 23:21:50|91212.4|91138.2|91217.4|91136.4|91221.7|91142.4|91212|91134.3|18
1642634520000|2022-01-19 23:22:00|91217.3|91136.2|91222.1|91119.3|91222.7|91141.1|91205.1|91114.2|33
1642634530000|2022-01-19 23:22:10|91219.1|91115.1|91214.5|91119.2|91219.3|91123.6|91212|91114.2|26
1642634540000|2022-01-19 23:22:20|91214.9|91119.9|91217.8|91116.1|91217.8|91119.9|91214.8|91112.6|20
1642634550000|2022-01-19 23:22:30|91216.8|91118.5|91209.4|91136.6|91219.7|91136.6|91209.4|91114.3|24
1642634560000|2022-01-19 23:22:40|91213.8|91134.7|91214.3|91129|91215|91134.7|91208.5|91120.2|12
1642634570000|2022-01-19 23:22:50|91212.1|91133.3|91211.8|91130.2|91216.8|91137.7|91206.5|91117.9|25
1642634580000|2022-01-19 23:23:00|91211.5|91130.1|91221.2|91117.2|91223.2|91132.3|91210.6|91116.3|35
1642634590000|2022-01-19 23:23:10|91221.3|91117.6|91219|91116.4|91221.4|91120.7|91218|91115.3|28
1642634600000|2022-01-19 23:23:20|91219.8|91115.8|91218.2|91114.2|91220.4|91118.3|91218.1|91114.2|24
1642634610000|2022-01-19 23:23:30|91218|91114|91205.8|91115.1|91219|91116.7|91204.4|91107.5|23
1642634620000|2022-01-19 23:23:40|91204.2|91118|91207|91116.8|91212.9|91130.4|91203.3|91114.2|23
1642634630000|2022-01-19 23:23:50|91208.4|91117.9|91221.2|91117.2|91221.2|91125.1|91204.8|91114.3|20
1642634640000|2022-01-19 23:24:00|91221.3|91117.3|91217.7|91113.7|91221.3|91117.3|91217.2|91113.2|24
1642634650000|2022-01-19 23:24:10|91217.6|91113.6|91211.7|91107.7|91223.2|91119.2|91211.7|91107.7|19
1642634660000|2022-01-19 23:24:20|91211.3|91107.3|91210.7|91106.7|91211.5|91107.5|91210.5|91106.5|16
1642634670000|2022-01-19 23:24:30|91206.3|91106.6|91208.7|91113.3|91208.9|91114.4|91197.9|91104.4|26
1642634680000|2022-01-19 23:24:40|91208.2|91113.6|91210.8|91112.2|91218.1|91121.1|91207.8|91110.9|24
1642634690000|2022-01-19 23:24:50|91208.7|91109.3|91218.7|91114.8|91220.2|91127.3|91203.4|91106.1|18
1642634700000|2022-01-19 23:25:00|91216.2|91112.2|91214.4|91110.4|91216.7|91112.7|91214.2|91110.2|19
1642634710000|2022-01-19 23:25:10|91214.7|91110.7|91214.7|91110.7|91216.6|91115.2|91212.3|91110|15
1642634720000|2022-01-19 23:25:20|91214.2|91110.2|91196.3|91122|91214.8|91122|91196.1|91110.2|13
1642634730000|2022-01-19 23:25:30|91196.1|91122.6|91193.5|91115.6|91205.9|91135.3|91180.9|91114.2|14
1642634740000|2022-01-19 23:25:40|91180|91113.2|91211.9|91113.6|91213.6|91142.7|91179|91113.2|24
1642634750000|2022-01-19 23:25:50|91213.2|91112|91213.9|91114.7|91217.4|91118.3|91210.5|91110.2|20
1642634760000|2022-01-19 23:26:00|91215.9|91112.7|91214.5|91113.8|91218.4|91119.9|91211.5|91112.7|17
1642634770000|2022-01-19 23:26:10|91212.3|91115.8|91215.4|91116|91215.7|91121.8|91212.3|91115.8|14
1642634780000|2022-01-19 23:26:20|91206.7|91130.6|91206.1|91131.9|91213.2|91143.2|91193.2|91125.2|32
1642634790000|2022-01-19 23:26:30|91211.3|91123.9|91210.4|91132.8|91214.7|91134|91206.1|91120.8|13
1642634800000|2022-01-19 23:26:40|91211.2|91126|91220.3|91116.3|91221.2|91128.9|91211.2|91115.4|6
1642634810000|2022-01-19 23:26:50|91208.3|91125.7|91220.3|91116.3|91220.3|91125.7|91208.3|91116.1|8
1642634820000|2022-01-19 23:27:00|91214.2|91121.2|91220.8|91118.6|91222.1|91121.2|91214.2|91114.6|13
1642634830000|2022-01-19 23:27:10|91220.3|91119.1|91206.6|91125.4|91222.4|91131.1|91199.7|91118.4|15
1642634840000|2022-01-19 23:27:20|91207|91125|91210.2|91125.9|91216.5|91127.7|91203.6|91120.6|12
1642634850000|2022-01-19 23:27:30|91211.4|91125.2|91220.2|91122.4|91220.2|91132.6|91203.8|91122.4|17
1642634860000|2022-01-19 23:27:40|91215.3|91126.8|91218.3|91120|91223.6|91128.4|91215.3|91115.5|29
1642634870000|2022-01-19 23:27:50|91215.6|91121.4|91222.1|91120.7|91222.1|91122.8|91214.9|91116.4|22
1642634880000|2022-01-19 23:28:00|91221|91120.6|91208.2|91128.6|91221.6|91128.6|91208.2|91117.3|21
1642634890000|2022-01-19 23:28:10|91212.5|91124|91197.4|91147.4|91221.3|91147.4|91197.1|91124|22
1642634900000|2022-01-19 23:28:20|91197.9|91147.9|91211.2|91136|91219.8|91147.9|91197.9|91128.1|12
1642634910000|2022-01-19 23:28:30|91213.4|91132.6|91227.7|91123.7|91228.1|91138.7|91209.3|91122|16
1642634920000|2022-01-19 23:28:40|91223.9|91119.9|91226.7|91122.7|91227.4|91129|91213.8|91119.9|18
1642634930000|2022-01-19 23:28:50|91227|91123|91224.6|91124.6|91228.2|91129.5|91223.8|91122.5|24
1642634940000|2022-01-19 23:29:00|91224.5|91124.5|91218.9|91126.8|91225.9|91137.3|91211.1|91121.9|9
1642634950000|2022-01-19 23:29:10|91214.6|91130.4|91213.9|91130.5|91214.6|91146.1|91195.9|91129.7|11
1642634960000|2022-01-19 23:29:20|91221.4|91137.9|91225.5|91125.3|91225.5|91139.3|91213.9|91125.3|6
1642634970000|2022-01-19 23:29:30|91228.6|91125.5|91225.8|91122.7|91228.6|91125.5|91224|91121.1|14
1642634980000|2022-01-19 23:29:40|91225.1|91122.3|91218.9|91128.8|91227.5|91128.8|91218.9|91122.3|4
1642634990000|2022-01-19 23:29:50|91224.8|91133.3|91227.9|91123.9|91228.1|91133.3|91223.8|91123.9|10
1642635000000|2022-01-19 23:30:00|91214.7|91134.7|91219.5|91138.3|91220.4|91147|91196.3|91131.7|34
1642635010000|2022-01-19 23:30:10|91219.1|91140.7|91220.4|91127.4|91220.4|91151.5|91200.2|91127.2|14
1642635020000|2022-01-19 23:30:20|91217.7|91129|91220.9|91126.9|91227.7|91133.7|91212.1|91122.6|10
1642635030000|2022-01-19 23:30:30|91220.8|91126.7|91227.4|91131.2|91227.4|91131.2|91219.5|91121.9|12
1642635040000|2022-01-19 23:30:40|91220.7|91133.5|91229.2|91125.2|91229.2|91133.5|91220.7|91125.2|7
1642635050000|2022-01-19 23:30:50|91228.9|91124.9|91220.4|91127.4|91228.9|91132.7|91211.1|91124.4|13
1642635060000|2022-01-19 23:31:00|91212.5|91133.1|91223|91142.5|91223|91142.5|91208.7|91129.9|16
1642635070000|2022-01-19 23:31:10|91222.9|91135.4|91226|91124.8|91226|91150.6|91199.9|91124.8|8
1642635080000|2022-01-19 23:31:20|91225.6|91128|91231.4|91131.7|91231.4|91131.7|91224.8|91120.8|6
1642635090000|2022-01-19 23:31:30|91229.6|91125.6|91223.1|91125.5|91230.5|91132.6|91219.6|91123|18
1642635100000|2022-01-19 23:31:40|91223|91123.5|91227.4|91127.6|91227.4|91127.6|91221.1|91123.1|12
1642635110000|2022-01-19 23:31:50|91220.6|91134.4|91211.8|91132.8|91222.4|91138.7|91209.4|91131.1|6
1642635120000|2022-01-19 23:32:00|91211.9|91132.9|91201.4|91097.4|91214.8|91132.9|91199.1|91095.1|39
1642635130000|2022-01-19 23:32:10|91200.2|91096.2|91198.8|91094.8|91200.2|91099.4|91194.1|91094.1|24
1642635140000|2022-01-19 23:32:20|91199.2|91095.2|91201.4|91097.4|91201.9|91097.9|91197.2|91094.3|21
1642635150000|2022-01-19 23:32:30|91200.9|91096.9|91194.8|91102.9|91201.2|91107.4|91189|91096.6|16
1642635160000|2022-01-19 23:32:40|91194.4|91103.3|91194.6|91104.5|91200.5|91110.3|91191.5|91103.3|20
1642635170000|2022-01-19 23:32:50|91196|91105.6|91184.9|91104.2|91196|91105.6|91184.9|91098.3|20
1642635180000|2022-01-19 23:33:00|91188.5|91103|91199.2|91097.9|91202.5|91103|91188.5|91093.2|26
1642635190000|2022-01-19 23:33:10|91200.9|91096.9|91200.1|91096.1|91201.2|91100|91197.5|91095.5|17
1642635200000|2022-01-19 23:33:20|91198.3|91094.3|91200.7|91096.7|91202.3|91100.4|91198.2|91094.2|13
1642635210000|2022-01-19 23:33:30|91190.7|91106|91208.2|91104.2|91209.7|91111.3|91190.7|91102.3|30
1642635220000|2022-01-19 23:33:40|91209.4|91105.4|91199.5|91108.5|91209.4|91118.7|91196.7|91103|16
1642635230000|2022-01-19 23:33:50|91196.7|91111.8|91208.1|91113.3|91215.4|91113.4|91195.1|91103.3|27
1642635240000|2022-01-19 23:34:00|91208|91108.2|91213.1|91109.1|91213.8|91111.2|91208|91107.6|17
1642635250000|2022-01-19 23:34:10|91213.3|91109.3|91209.8|91105.8|91218.1|91116|91208.5|91104.5|26
1642635260000|2022-01-19 23:34:20|91208.4|91104.4|91203|91099|91208.4|91104.4|91203|91099|18
1642635270000|2022-01-19 23:34:30|91203.9|91099.9|91207.5|91103.5|91209.5|91105.5|91203.7|91099.7|21
1642635280000|2022-01-19 23:34:40|91207.4|91103.4|91201.7|91103.9|91207.4|91109.6|91195|91102.5|12
1642635290000|2022-01-19 23:34:50|91200.7|91104.1|91202.5|91098.5|91203.2|91104.1|91199.9|91098.5|20
1642635300000|2022-01-19 23:35:00|91202.6|91098.6|91193.8|91104.9|91209.6|91108.4|91193.8|91098|20
1642635310000|2022-01-19 23:35:10|91199.1|91102.3|91201.7|91097.7|91202.2|91103.5|91195.1|91097.4|11
1642635320000|2022-01-19 23:35:20|91202.2|91098.2|91202.9|91098.9|91207.2|91103.2|91201.4|91097.4|17
1642635330000|2022-01-19 23:35:30|91202.7|91098.7|91204.3|91100.3|91204.8|91100.8|91202.3|91098.3|26
1642635340000|2022-01-19 23:35:40|91206.9|91102.9|91202.3|91106.5|91208.1|91111.3|91201.1|91102.2|17
1642635350000|2022-01-19 23:35:50|91204.8|91105.5|91204.4|91104.7|91205.6|91105.6|91201.8|91101.6|13
1642635360000|2022-01-19 23:36:00|91200.4|91108.4|91203.9|91099.9|91204.6|91108.4|91200.4|91099.9|8
1642635370000|2022-01-19 23:36:10|91203.7|91099.7|91207.4|91103.4|91212.5|91108.5|91203.5|91099.5|11
1642635380000|2022-01-19 23:36:20|91207.2|91103.2|91204.1|91100.1|91207.2|91103.2|91204|91100|22
1642635390000|2022-01-19 23:36:30|91203.7|91099.7|91199.5|91109.6|91207.3|91109.7|91199.5|91098.9|33
1642635400000|2022-01-19 23:36:40|91205.9|91104.6|91200.9|91100.8|91205.9|91107.5|91194.9|91099.5|19
1642635410000|2022-01-19 23:36:50|91202.8|91099.4|91200.7|91101|91203.5|91104|91195.3|91098.2|14
1642635420000|2022-01-19 23:37:00|91200.6|91099.8|91207.9|91103.9|91210.5|91106.5|91200.4|91099.6|16
1642635430000|2022-01-19 23:37:10|91208.1|91104.1|91209.3|91105.3|91209.3|91105.3|91204.7|91100.7|27
1642635440000|2022-01-19 23:37:20|91209.6|91105.6|91202.4|91098.4|91210.4|91106.4|91202.2|91098.2|28
1642635450000|2022-01-19 23:37:30|91202.1|91098.1|91196.5|91098.1|91202.6|91099.1|91193.8|91094.6|13
1642635460000|2022-01-19 23:37:40|91199.4|91095.6|91196.1|91102.3|91204.5|91112|91194.4|91094.8|15
1642635470000|2022-01-19 23:37:50|91194.6|91104.8|91200.2|91096.2|91200.2|91104.8|91191.3|91094.3|20
1642635480000|2022-01-19 23:38:00|91200.1|91096.1|91200.1|91096.1|91200.6|91096.6|91199.4|91095.4|17
1642635490000|2022-01-19 23:38:10|91200|91096|91199.2|91095.2|91202.4|91098.4|91198.5|91094.5|23
1642635500000|2022-01-19 23:38:20|91198.7|91094.7|91196.3|91092.3|91199.8|91095.8|91195.4|91091.9|20
1642635510000|2022-01-19 23:38:30|91196.5|91092.5|91194.3|91100.2|91200.7|91104.4|91191.3|91092.5|17
1642635520000|2022-01-19 23:38:40|91197.9|91096.6|91196|91092|91199.4|91097.6|91193.8|91091.9|13
1642635530000|2022-01-19 23:38:50|91195.9|91091.9|91196|91092|91196.6|91092.6|91194.8|91090.8|16
1642635540000|2022-01-19 23:39:00|91195.8|91091.8|91197.2|91093.2|91199.9|91095.9|91195.1|91091.1|18
1642635550000|2022-01-19 23:39:10|91196.8|91092.8|91196.8|91092.8|91197.5|91093.5|91196.4|91092.4|11
1642635560000|2022-01-19 23:39:20|91196.6|91092.6|91198.1|91094.1|91200.7|91101.5|91196.2|91092.2|10
1642635570000|2022-01-19 23:39:30|91197.7|91093.7|91190.3|91093.1|91197.7|91097.5|91186|91089.6|14
1642635580000|2022-01-19 23:39:40|91191.9|91091.3|91196.7|91092.7|91199.6|91105.4|91191.9|91089.8|14
1642635590000|2022-01-19 23:39:50|91197.5|91093.5|91192.9|91088.9|91197.5|91093.5|91192.9|91088.9|26
1642635600000|2022-01-19 23:40:00|91192.8|91088.8|91198.8|91094.8|91198.8|91094.8|91192.8|91088.8|27
1642635610000|2022-01-19 23:40:10|91198.1|91094.1|91189.2|91092.9|91198.5|91094.5|91189.2|91092.4|14
1642635620000|2022-01-19 23:40:20|91193.2|91089.2|91193.5|91100.4|91197|91105.3|91186.7|91089.1|21
1642635630000|2022-01-19 23:40:30|91195.7|91098.1|91185.6|91098.8|91198.2|91098.9|91185.6|91090.7|13
1642635640000|2022-01-19 23:40:40|91188.1|91096.3|91199.8|91095.8|91199.8|91096.3|91188.1|91090.4|14
1642635650000|2022-01-19 23:40:50|91198.9|91094.9|91194|91090|91198.9|91094.9|91194|91090|20
1642635660000|2022-01-19 23:41:00|91193.9|91089.9|91194.6|91090.6|91195|91091|91193.7|91089.7|17
1642635670000|2022-01-19 23:41:10|91194.7|91090.7|91198.2|91099.8|91198.2|91103.8|91187.6|91087.9|11
1642635680000|2022-01-19 23:41:20|91198.7|91094.7|91191.1|91092|91200.9|91100.6|91186.5|91090.9|23
1642635690000|2022-01-19 23:41:30|91190.9|91086.9|91191.8|91087.8|91191.8|91092.9|91184.8|91086.6|12
1642635700000|2022-01-19 23:41:40|91191.2|91087.2|91191.3|91087.3|91191.7|91087.7|91190.7|91086.7|18
1642635710000|2022-01-19 23:41:50|91191.4|91087.4|91192.2|91088.2|91196.2|91092.2|91191.3|91087.3|15
1642635720000|2022-01-19 23:42:00|91192.6|91088.6|91190.4|91086.4|91193.4|91089.4|91190.4|91086.4|9
1642635730000|2022-01-19 23:42:10|91190.7|91086.7|91185.9|91097.1|91200.3|91098.4|91184|91086.7|18
1642635740000|2022-01-19 23:42:20|91188.6|91089.1|91185.1|91091.5|91190.7|91091.5|91183.2|91086.4|12
1642635750000|2022-01-19 23:42:30|91187.4|91089.6|91193.3|91089.3|91198.6|91102|91187.4|91087.1|15
1642635760000|2022-01-19 23:42:40|91194.4|91090.4|91191.7|91087.7|91194.4|91090.4|91191.5|91087.5|15
1642635770000|2022-01-19 23:42:50|91191.4|91087.4|91195|91091|91196.3|91092.3|91191.4|91087.4|22
1642635780000|2022-01-19 23:43:00|91194.6|91090.6|91194.1|91092|91194.6|91097.5|91185.5|91089.6|15
1642635790000|2022-01-19 23:43:10|91190.9|91087.6|91190.3|91092|91191.1|91097.8|91186.1|91086.7|19
1642635800000|2022-01-19 23:43:20|91189.9|91092.9|91192.4|91088.4|91192.6|91093.2|91184.6|91087.7|21
1642635810000|2022-01-19 23:43:30|91192.2|91088.2|91192.7|91088.7|91196.4|91092.4|91191.4|91087.4|22
1642635820000|2022-01-19 23:43:40|91193.6|91089.6|91193.4|91089.4|91193.6|91089.6|91192.6|91088.6|7
1642635830000|2022-01-19 23:43:50|91193.1|91089.1|91188.9|91088|91193.1|91089.1|91188.9|91086.9|13
1642635840000|2022-01-19 23:44:00|91189.5|91087.5|91193.4|91097.4|91193.4|91106.1|91184.8|91086.7|20
1642635850000|2022-01-19 23:44:10|91195.6|91091.6|91184.9|91097.3|91197.9|91104|91182.2|91090.9|19
1642635860000|2022-01-19 23:44:20|91189.7|91093|91190.6|91086.6|91191.5|91094.3|91187.5|91085.8|18
1642635870000|2022-01-19 23:44:30|91191|91087|91192.2|91088.2|91195.9|91091.9|91190.9|91086.9|25
1642635880000|2022-01-19 23:44:40|91191.7|91087.7|91192.9|91088.9|91193.3|91089.3|91191.6|91087.6|15
1642635890000|2022-01-19 23:44:50|91193.1|91089.1|91187.6|91084.1|91193.1|91096.4|91175.1|91084.1|29
1642635900000|2022-01-19 23:45:00|91184.2|91087.2|91182.3|91088.1|91188.3|91088.1|91182.1|91083.7|22
1642635910000|2022-01-19 23:45:10|91185.4|91085.9|91190.2|91086.2|91190.7|91092|91185.4|91083.8|17
1642635920000|2022-01-19 23:45:20|91189.8|91085.8|91188.1|91084.1|91189.8|91085.8|91186.8|91082.8|14
1642635930000|2022-01-19 23:45:30|91187.1|91083.1|91193.2|91089.2|91193.2|91089.2|91187|91083|19
1642635940000|2022-01-19 23:45:40|91192.5|91088.5|91190.4|91086.4|91192.8|91088.8|91190.3|91086.3|11
1642635950000|2022-01-19 23:45:50|91188|91091.3|91186.2|91097.2|91188.6|91097.2|91183.2|91089.2|18
1642635960000|2022-01-19 23:46:00|91184.4|91097.8|91187.5|91083.5|91189.6|91097.8|91184.4|91083.5|5
1642635970000|2022-01-19 23:46:10|91187.8|91083.8|91189.9|91085.9|91197.6|91093.6|91178.7|91083.3|15
1642635980000|2022-01-19 23:46:20|91190.1|91086.1|91189.1|91085.1|91190.4|91086.4|91189.1|91085.1|8
1642635990000|2022-01-19 23:46:30|91187.4|91083.4|91187.5|91083.5|91187.7|91083.7|91187.2|91083.2|6
1642636000000|2022-01-19 23:46:40|91187.4|91083.4|91191.6|91097.1|91191.6|91101.3|91183.1|91083.2|9
1642636010000|2022-01-19 23:46:50|91190|91088.1|91184.3|91088|91190.9|91089.9|91181.6|91080.9|19
1642636020000|2022-01-19 23:47:00|91177.3|91092.9|91184|91080|91184.4|91092.9|91175.8|91079.6|16
1642636030000|2022-01-19 23:47:10|91184.2|91080.2|91187.9|91083.9|91189|91085|91184|91080|6
1642636040000|2022-01-19 23:47:20|91186.7|91082.7|91184.9|91080.9|91188|91084|91184.9|91080.9|16
1642636050000|2022-01-19 23:47:30|91185.2|91081.2|91180.6|91086.4|91185.3|91093.2|91180.6|91080.5|13
1642636060000|2022-01-19 23:47:40|91182.9|91083.9|91169.2|91086.1|91185.4|91086.1|91169.2|91077.1|13
1642636070000|2022-01-19 23:47:50|91178.9|91077.9|91170.5|91079.1|91178.9|91083.4|91166.9|91073.9|15
1642636080000|2022-01-19 23:48:00|91176|91074|91178.3|91077.9|91178.3|91077.9|91171.6|91072.3|15
1642636090000|2022-01-19 23:48:10|91179.3|91075.3|91176.3|91075.8|91179.3|91075.8|91176.3|91073.8|13
1642636100000|2022-01-19 23:48:20|91177.1|91074.6|91180.6|91076.6|91182.1|91078.1|91177.1|91073.5|23
1642636110000|2022-01-19 23:48:30|91180.3|91076.3|91179.1|91075.2|91180.5|91080.8|91173.3|91074.7|16
1642636120000|2022-01-19 23:48:40|91179.8|91075.8|91177.4|91083.3|91183.4|91093.3|91174.8|91075.8|8
1642636130000|2022-01-19 23:48:50|91179.2|91081.9|91180.9|91076.9|91182.5|91083.4|91176.8|91076.9|13
1642636140000|2022-01-19 23:49:00|91179.2|91077.6|91181.5|91077.5|91184.4|91084.1|91179.2|91076.2|15
1642636150000|2022-01-19 23:49:10|91181.7|91077.7|91181.9|91077.9|91181.9|91077.9|91181.1|91077.1|13
1642636160000|2022-01-19 23:49:20|91184.7|91083.1|91176.3|91086|91184.7|91086|91176.3|91077.7|9
1642636170000|2022-01-19 23:49:30|91178.5|91083.7|91171.9|91082.6|91180|91088.2|91171.9|91076.3|9
1642636180000|2022-01-19 23:49:40|91173.4|91081|91175.2|91079.7|91177.3|91082.1|91172.4|91078.1|19
1642636190000|2022-01-19 23:49:50|91175.9|91092.8|91178.6|91074.6|91182.5|91092.8|91175.9|91074.3|11
1642636200000|2022-01-19 23:50:00|91175.6|91077.3|91179|91075|91179.1|91077.3|91175.6|91074.5|19
1642636210000|2022-01-19 23:50:10|91179.6|91075.6|91185.6|91081.6|91188.3|91084.3|91179.6|91075.6|22
1642636220000|2022-01-19 23:50:20|91187.2|91083.2|91182.4|91087.8|91190.6|91087.8|91182.4|91082.9|9
1642636230000|2022-01-19 23:50:30|91187.1|91085|91184.3|91082.2|91187.7|91087|91181.6|91082.2|14
1642636240000|2022-01-19 23:50:40|91184|91087.2|91182|91078|91186.5|91089.4|91177.7|91078|16
1642636250000|2022-01-19 23:50:50|91182.5|91078.5|91181.3|91077.3|91183.2|91079.2|91180.4|91076.4|19
1642636260000|2022-01-19 23:51:00|91181.1|91077.1|91184.5|91080.5|91187.3|91083.3|91181.1|91077.1|12
1642636270000|2022-01-19 23:51:10|91188.3|91084.3|91187.2|91083.2|91188.3|91085.4|91184.2|91080.2|17
1642636280000|2022-01-19 23:51:20|91185.3|91084.1|91181.9|91086|91185.9|91086.9|91180.4|91082.5|14
1642636290000|2022-01-19 23:51:30|91180.3|91088.2|91182.6|91079.5|91183|91088.2|91180.3|91079|8
1642636300000|2022-01-19 23:51:40|91177.7|91084.3|91185.3|91081.3|91191|91088|91177.7|91079.2|8
1642636310000|2022-01-19 23:51:50|91185.5|91081.5|91187.5|91083.5|91187.5|91083.5|91185|91081|14
1642636320000|2022-01-19 23:52:00|91187.4|91083.4|91185.4|91081.4|91187.6|91083.6|91185.1|91081.1|10
1642636330000|2022-01-19 23:52:10|91185.3|91081.3|91179.2|91090.9|91189.3|91093.2|91178.8|91080.6|19
1642636340000|2022-01-19 23:52:20|91181.3|91091.2|91177.5|91086.9|91183.5|91093.4|91170.4|91079.1|18
1642636350000|2022-01-19 23:52:30|91177.4|91086.7|91187.5|91083.5|91191.2|91095.6|91176.5|91082.6|20
1642636360000|2022-01-19 23:52:40|91188.5|91084.5|91184.2|91080.2|91188.5|91084.5|91184.2|91080.2|16
1642636370000|2022-01-19 23:52:50|91184.1|91080.1|91189|91085|91189.7|91085.7|91184.1|91080.1|19
1642636380000|2022-01-19 23:53:00|91188.4|91084.4|91181.2|91085.6|91188.9|91085.7|91181|91082.8|19
1642636390000|2022-01-19 23:53:10|91180.3|91086.4|91188.3|91088.7|91196.5|91095.8|91177.7|91081.6|18
1642636400000|2022-01-19 23:53:20|91189.3|91086.4|91181.9|91085.7|91189.4|91092.5|91180.4|91082.8|13
1642636410000|2022-01-19 23:53:30|91183.8|91083.7|91187.9|91083.9|91190.7|91086.7|91183.8|91081.5|10
1642636420000|2022-01-19 23:53:40|91188.6|91084.6|91187.6|91083.6|91188.6|91084.6|91187.2|91083.2|9
1642636430000|2022-01-19 23:53:50|91188.2|91084.2|91185.9|91081.9|91188.2|91084.2|91185.5|91081.5|12
1642636440000|2022-01-19 23:54:00|91185.7|91081.7|91186.9|91091.2|91191.2|91093|91179.6|91081.7|11
1642636450000|2022-01-19 23:54:10|91178.3|91094|91185.3|91081.3|91187.4|91094|91177.9|91081.3|10
1642636460000|2022-01-19 23:54:20|91185.2|91081.2|91185.6|91081.6|91185.6|91081.6|91185.2|91081.2|2
1642636470000|2022-01-19 23:54:30|91185.3|91081.3|91188.6|91084.6|91190.2|91086.2|91184.6|91080.6|9
1642636480000|2022-01-19 23:54:40|91187.6|91083.6|91187.5|91083.5|91187.9|91083.9|91187|91083|9
1642636490000|2022-01-19 23:54:50|91187.9|91083.9|91190.1|91086.4|91190.1|91086.4|91186.8|91082.8|11
1642636500000|2022-01-19 23:55:00|91179.4|91091.6|91176.4|91088|91183.7|91092.3|91172.9|91077.5|23
1642636510000|2022-01-19 23:55:10|91183|91082.5|91180.7|91085.6|91185.2|91087.7|91177.3|91080.8|15
1642636520000|2022-01-19 23:55:20|91180|91086.1|91188.3|91084.3|91192.3|91088.3|91177.9|91081.2|17
1642636530000|2022-01-19 23:55:30|91188|91084|91187.3|91083.3|91188.6|91084.6|91187.3|91083.3|7
1642636540000|2022-01-19 23:55:40|91187.1|91083.1|91188.2|91084.2|91188.5|91084.5|91186.9|91082.9|9
1642636550000|2022-01-19 23:55:50|91185.7|91081.7|91182.6|91089|91191|91100.5|91182.6|91081.6|9
1642636560000|2022-01-19 23:56:00|91187.2|91086.5|91180.8|91085.2|91187.2|91089.2|91177|91081.2|13
1642636570000|2022-01-19 23:56:10|91185.8|91082.5|91197.7|91093.7|91197.7|91100.4|91174|91082.5|15
1642636580000|2022-01-19 23:56:20|91196.4|91092.4|91189.7|91085.7|91198|91094|91189.7|91085.7|9
1642636590000|2022-01-19 23:56:30|91189.1|91085.1|91187.7|91083.7|91189.1|91085.1|91187.1|91083.1|14
1642636600000|2022-01-19 23:56:40|91187.9|91083.9|91184.9|91080.9|91190.7|91086.7|91184.9|91080.9|14
1642636610000|2022-01-19 23:56:50|91182.9|91082.3|91196|91100.5|91196|91100.5|91173.5|91081.8|17
1642636620000|2022-01-19 23:57:00|91192.3|91091.1|91184.1|91091.8|91197|91097.4|91180.6|91089.6|24
1642636630000|2022-01-19 23:57:10|91179.6|91094|91185.1|91081.1|91188.9|91094|91179.6|91081.1|13
1642636640000|2022-01-19 23:57:20|91184.6|91080.6|91191.1|91087.1|91195.8|91091.8|91184.6|91080.6|10
1642636650000|2022-01-19 23:57:30|91190.1|91086.1|91188.4|91084.4|91192.6|91088.6|91188.4|91084.4|8
1642636660000|2022-01-19 23:57:40|91188.1|91084.1|91180.7|91085.3|91188.1|91088.2|91177|91082.2|12
1642636670000|2022-01-19 23:57:50|91177.9|91087|91186.1|91094.5|91190.4|91094.5|91177.9|91085.8|14
1642636680000|2022-01-19 23:58:00|91187.2|91092|91185|91088.8|91194|91095.5|91184|91085.6|10
1642636690000|2022-01-19 23:58:10|91185.2|91081|91188.2|91084.2|91193.4|91089.4|91184.4|91080.4|17
1642636700000|2022-01-19 23:58:20|91187.4|91083.4|91189.4|91085.4|91192.3|91088.3|91186.8|91082.8|18
1642636710000|2022-01-19 23:58:30|91189.2|91085.2|91184|91083.1|91189.2|91085.3|91181.6|91082.6|15
1642636720000|2022-01-19 23:58:40|91178.9|91087.7|91183.6|91095.6|91194.6|91095.6|91177.8|91081.7|12
1642636730000|2022-01-19 23:58:50|91186.2|91094.7|91189.9|91092.2|91189.9|91094.7|91181.6|91085.2|11
1642636740000|2022-01-19 23:59:00|91190|91087.8|91185.1|91081.1|91190.6|91088.7|91183.3|91080.1|24
1642636750000|2022-01-19 23:59:10|91185.3|91081.3|91189.8|91085.8|91193.1|91089.1|91185.1|91081.1|24
1642636760000|2022-01-19 23:59:20|91191|91087|91192.8|91088.8|91192.8|91088.8|91189|91085|5
1642636770000|2022-01-19 23:59:30|91191.4|91087.4|91188.3|91097.2|91196.6|91097.3|91182.8|91085.5|18
1642636780000|2022-01-19 23:59:40|91189.8|91093.6|91183.4|91090.4|91192.8|91096.2|91178.6|91085.7|15
1642636790000|2022-01-19 23:59:50|91180.4|91093.3|91185.6|91081.6|91188.9|91095.5|91177|91081.5|20
1642636800000|2022-01-20 00:00:00|91192.2|91088.2|91187.9|91083.9|91192.7|91088.7|91185.3|91081.3|43
1642636810000|2022-01-20 00:00:10|91188.5|91084.5|91184.9|91080.9|91188.5|91084.5|91182|91078|33
1642636820000|2022-01-20 00:00:20|91184.8|91080.8|91177.6|91088.8|91184.8|91088.8|91175.5|91077.1|43
1642636830000|2022-01-20 00:00:30|91177.4|91090.4|91175.1|91089.9|91179.1|91091.2|91174.6|91087.5|36
1642636840000|2022-01-20 00:00:40|91174.6|91090.7|91176.4|91084.2|91180.1|91090.7|91174.6|91084.2|32
1642636850000|2022-01-20 00:00:50|91171|91082.7|91176.4|91072.4|91182.3|91085.5|91167.8|91072.4|42
1642636860000|2022-01-20 00:01:00|91176.5|91072.5|91176.9|91072.9|91180.4|91076.4|91175.5|91071.5|27
1642636870000|2022-01-20 00:01:10|91176.8|91072.8|91174.6|91070.6|91177.4|91073.4|91173.7|91069.7|30
1642636880000|2022-01-20 00:01:20|91174.7|91070.7|91170|91074|91175.5|91081.9|91159.3|91068.2|36
1642636890000|2022-01-20 00:01:30|91172.4|91071.6|91161.5|91079.4|91173.2|91079.7|91161.4|91071.6|22
1642636900000|2022-01-20 00:01:40|91163|91078|91174.6|91070.6|91175|91081.1|91160.3|91070.6|35
1642636910000|2022-01-20 00:01:50|91174.8|91070.8|91179.8|91075.8|91180.1|91076.1|91174.8|91070.8|25
1642636920000|2022-01-20 00:02:00|91179.6|91075.6|91178.2|91074.2|91179.7|91075.7|91178.2|91074.2|27
1642636930000|2022-01-20 00:02:10|91177.2|91073.2|91168.9|91081.7|91179|91083.8|91167.6|91072.7|18
1642636940000|2022-01-20 00:02:20|91168.1|91080.7|91168.7|91088|91171.2|91090.3|91158.8|91080.1|21
1642636950000|2022-01-20 00:02:30|91170.9|91084.1|91155.5|91080.4|91173.2|91092.8|91142.8|91072.3|27
1642636960000|2022-01-20 00:02:40|91162|91085.5|91164.8|91060.8|91172.5|91085.5|91161.3|91060.4|34
1642636970000|2022-01-20 00:02:50|91164.9|91060.9|91175.6|91071.6|91175.9|91071.9|91164.7|91060.7|32
1642636980000|2022-01-20 00:03:00|91175.9|91071.9|91172.7|91068.7|91175.9|91071.9|91172.7|91068.7|15
1642636990000|2022-01-20 00:03:10|91172.2|91069.7|91166.2|91079.2|91173.1|91079.5|91163.8|91068.4|14
1642637000000|2022-01-20 00:03:20|91167.4|91078.6|91157.3|91076.7|91167.4|91080.1|91154|91073.7|20
1642637010000|2022-01-20 00:03:30|91160.3|91073.7|91180.3|91076.3|91180.3|91088|91158.2|91073|28
1642637020000|2022-01-20 00:03:40|91180.9|91076.9|91178.3|91074.3|91180.9|91076.9|91177.6|91073.6|23
1642637030000|2022-01-20 00:03:50|91178.2|91074.2|91181.2|91077.2|91183.9|91079.9|91178|91074|27
1642637040000|2022-01-20 00:04:00|91181|91077|91168.9|91085.4|91181.1|91090.7|91160.7|91075.6|16
1642637050000|2022-01-20 00:04:10|91174.5|91090.4|91176.2|91085|91178|91092.8|91173|91085|26
1642637060000|2022-01-20 00:04:20|91174.2|91086.3|91165.5|91082|91177.7|91088|91165.5|91081.1|21
1642637070000|2022-01-20 00:04:30|91164.2|91082.9|91175.8|91071.8|91178|91084.2|91163.6|91069.8|34
1642637080000|2022-01-20 00:04:40|91175.9|91071.9|91172.5|91068.5|91179.2|91075.2|91170.5|91066.5|38
1642637090000|2022-01-20 00:04:50|91171.8|91067.8|91170.8|91066.8|91173.4|91069.4|91168.7|91064.7|28
1642637100000|2022-01-20 00:05:00|91170.6|91066.6|91169.5|91086.2|91173.5|91086.2|91156.3|91066.6|27
1642637110000|2022-01-20 00:05:10|91169.7|91081.5|91161.8|91074.4|91170.5|91081.5|91160.3|91066.9|27
1642637120000|2022-01-20 00:05:20|91164.3|91074.7|91169.8|91065.8|91171.1|91082.7|91157|91063.5|26
1642637130000|2022-01-20 00:05:30|91170.9|91066.9|91168.9|91064.9|91171.4|91067.4|91167.4|91063.4|16
1642637140000|2022-01-20 00:05:40|91168.6|91064.6|91165.5|91061.5|91168.6|91064.6|91165.2|91061.2|15
1642637150000|2022-01-20 00:05:50|91171.4|91067.4|91162|91079.1|91171.8|91079.1|91162|91065.6|17
1642637160000|2022-01-20 00:06:00|91161.5|91078|91159.9|91066.8|91164.4|91078|91156.5|91065.6|18
1642637170000|2022-01-20 00:06:10|91164|91062.9|91155.4|91069|91165.8|91077.4|91153.9|91062|34
1642637180000|2022-01-20 00:06:20|91159.2|91064.6|91161.5|91057.5|91164.7|91064.6|91159.2|91057.5|24
1642637190000|2022-01-20 00:06:30|91161.2|91057.2|91166.1|91062.1|91167.1|91063.1|91160.1|91056.1|30
1642637200000|2022-01-20 00:06:40|91165.3|91061.3|91166.4|91062.4|91168.7|91064.7|91165.3|91061.3|31
1642637210000|2022-01-20 00:06:50|91166.3|91062.3|91159.8|91078.6|91167|91081.3|91153.7|91062.3|23
1642637220000|2022-01-20 00:07:00|91166.6|91066.7|91154|91076.9|91166.6|91078.9|91150.3|91066.7|28
1642637230000|2022-01-20 00:07:10|91155.4|91076.8|91165|91061|91165|91076.8|91150.7|91060.8|15
1642637240000|2022-01-20 00:07:20|91165.5|91061.5|91166.7|91062.7|91168.6|91064.6|91165.4|91061.4|7
1642637250000|2022-01-20 00:07:30|91166|91063.2|91167|91063|91168.9|91066.1|91166|91062.7|11
1642637260000|2022-01-20 00:07:40|91166.9|91062.9|91162.4|91064.8|91166.9|91064.8|91162.4|91062.6|5
1642637270000|2022-01-20 00:07:50|91166|91074.9|91165.1|91061.3|91167.1|91074.9|91162.8|91061.3|15
1642637280000|2022-01-20 00:08:00|91164.6|91061.9|91165.4|91062|91165.4|91063.9|91163.4|91061.3|8
1642637290000|2022-01-20 00:08:10|91164.6|91063|91165.7|91061.7|91166.1|91063.8|91164.4|91061.7|5
1642637300000|2022-01-20 00:08:20|91171.5|91067.5|91168.5|91064.5|91171.5|91067.5|91168.3|91064.3|8
1642637310000|2022-01-20 00:08:30|91168.3|91064.3|91168.1|91064.1|91168.3|91064.3|91167.9|91063.9|5
1642637320000|2022-01-20 00:08:40|91171.1|91067.1|91167|91063|91171.1|91069.2|91165.1|91063|9
1642637330000|2022-01-20 00:08:50|91166.7|91062.7|91165.1|91062.1|91166.7|91063.1|91164.7|91061.2|11
1642637340000|2022-01-20 00:09:00|91166.7|91072.6|91166.5|91062.5|91167.4|91072.6|91163.5|91062.5|11
1642637350000|2022-01-20 00:09:10|91166.4|91062.4|91169.6|91065.6|91170.9|91066.9|91165.6|91061.6|10
1642637360000|2022-01-20 00:09:20|91168.9|91064.9|91166.7|91062.7|91168.9|91064.9|91166.7|91062.7|10
1642637370000|2022-01-20 00:09:30|91170.7|91066.7|91167.9|91063.9|91171.1|91067.1|91167.2|91063.2|9
1642637380000|2022-01-20 00:09:40|91166.5|91067.7|91160.9|91071.2|91166.6|91075|91160.4|91061.1|12
1642637390000|2022-01-20 00:09:50|91161.3|91071.1|91163.1|91071.2|91164.8|91077|91161.3|91067.7|20
1642637400000|2022-01-20 00:10:00|91164.9|91067.3|91160.4|91056.4|91164.9|91070|91158.4|91056.4|22
1642637410000|2022-01-20 00:10:10|91161.2|91057.2|91159.8|91055.8|91161.2|91057.2|91159.6|91055.6|13
1642637420000|2022-01-20 00:10:20|91159.5|91055.5|91161.7|91057.7|91163.9|91059.9|91159.5|91055.5|14
1642637430000|2022-01-20 00:10:30|91161|91057|91156.5|91057.7|91161|91061.9|91156.2|91056.1|22
1642637440000|2022-01-20 00:10:40|91157.5|91057.9|91155.2|91051.3|91159.1|91057.9|91153.1|91051.3|11
1642637450000|2022-01-20 00:10:50|91155.3|91051.4|91159.2|91055.2|91159.3|91057.2|91153.7|91051.4|15
1642637460000|2022-01-20 00:11:00|91159.8|91055.8|91163.3|91059.3|91164.6|91060.6|91159.7|91055.7|20
1642637470000|2022-01-20 00:11:10|91163.6|91059.6|91161|91057|91163.6|91059.6|91161|91057|10
1642637480000|2022-01-20 00:11:20|91165.9|91061.9|91162.2|91061.3|91166.9|91065.4|91158.6|91060.7|23
1642637490000|2022-01-20 00:11:30|91160.5|91061.4|91158.9|91064|91162.5|91066.2|91158.1|91059.4|15
1642637500000|2022-01-20 00:11:40|91158.7|91064.7|91157.2|91062.4|91158.7|91064.7|91156.6|91061.8|15
1642637510000|2022-01-20 00:11:50|91157.3|91062.3|91162.1|91058.1|91162.1|91062.3|91157.3|91055.5|15
1642637520000|2022-01-20 00:12:00|91162.2|91058.2|91168|91064|91168|91064|91162.2|91058.2|16
1642637530000|2022-01-20 00:12:10|91168.2|91064.2|91166.6|91062.6|91168.3|91064.3|91166.4|91062.4|14
1642637540000|2022-01-20 00:12:20|91166.4|91062.4|91165.7|91076.5|91166.5|91076.5|91163.2|91060.9|10
1642637550000|2022-01-20 00:12:30|91164.4|91073.4|91159.3|91063.8|91166.5|91073.4|91159|91062.2|19
1642637560000|2022-01-20 00:12:40|91160.9|91062|91162.8|91058.8|91163|91062.7|91159.6|91058.8|12
1642637570000|2022-01-20 00:12:50|91162.7|91058.7|91169.4|91065.4|91169.4|91065.4|91162.2|91058.2|6
1642637580000|2022-01-20 00:13:00|91167.7|91063.7|91162.7|91058.7|91167.7|91063.7|91161.4|91057.4|25
1642637590000|2022-01-20 00:13:10|91162.5|91058.5|91160.3|91064.8|91165.5|91066.8|91158.8|91058.3|16
1642637600000|2022-01-20 00:13:20|91160.5|91059.6|91159.2|91059.9|91160.8|91061.4|91158.4|91059.4|14
1642637610000|2022-01-20 00:13:30|91160|91059|91160.9|91058|91160.9|91059|91160|91058|3
1642637620000|2022-01-20 00:13:40|91161.4|91057.4|91162.7|91058.7|91167.7|91063.7|91161.4|91057.4|16
1642637630000|2022-01-20 00:13:50|91160.2|91056.2|91162.2|91058.2|91162.6|91058.6|91160.2|91056.2|11
1642637640000|2022-01-20 00:14:00|91161.5|91057.5|91163.3|91059.3|91165.9|91061.9|91161.2|91057.2|24
1642637650000|2022-01-20 00:14:10|91163.5|91059.5|91158.1|91059.2|91163.5|91060.4|91157.8|91056.9|19
1642637660000|2022-01-20 00:14:20|91159|91058.4|91159.1|91064.3|91165.5|91076.9|91159|91058.1|11
1642637670000|2022-01-20 00:14:30|91159.5|91058.6|91163.3|91059.3|91163.4|91065.6|91157.8|91058.2|16
1642637680000|2022-01-20 00:14:40|91161.7|91057.7|91161.4|91057.4|91163.3|91059.3|91161.4|91057.4|14
1642637690000|2022-01-20 00:14:50|91161.5|91057.5|91162.1|91058.1|91164.4|91060.4|91160.9|91056.9|16
1642637700000|2022-01-20 00:15:00|91161.9|91057.9|91162|91063.7|91167.2|91063.7|91161.6|91057.9|34
1642637710000|2022-01-20 00:15:10|91161.8|91063.5|91161.7|91068.1|91166.2|91073.4|91161.2|91062.6|34
1642637720000|2022-01-20 00:15:20|91161.4|91071.1|91162.4|91060.4|91163|91072.3|91161.1|91059.7|15
1642637730000|2022-01-20 00:15:30|91162.1|91060.7|91166.5|91062.5|91169.6|91065.6|91162.1|91060.1|13
1642637740000|2022-01-20 00:15:40|91166.6|91062.6|91165.3|91061.3|91167.7|91063.7|91165.2|91061.2|12
1642637750000|2022-01-20 00:15:50|91166.2|91062.2|91166.3|91062.3|91168.4|91064.4|91165|91061|14
1642637760000|2022-01-20 00:16:00|91166.2|91062.2|91161.7|91060.4|91166.7|91067.6|91160.5|91059.7|11
1642637770000|2022-01-20 00:16:10|91161.3|91060.8|91162|91067|91164.5|91072.1|91161|91059.6|8
1642637780000|2022-01-20 00:16:20|91160.9|91067.1|91162.5|91058.5|91163.5|91068.4|91157.8|91058.5|19
1642637790000|2022-01-20 00:16:30|91161.3|91057.3|91160.7|91056.7|91163|91059|91160.7|91056.7|20
1642637800000|2022-01-20 00:16:40|91160.5|91056.5|91163.1|91059.1|91164|91060|91160.1|91056.1|15
1642637810000|2022-01-20 00:16:50|91162.6|91058.6|91159.3|91058.3|91163.3|91059.3|91159.3|91058|17
1642637820000|2022-01-20 00:17:00|91158.5|91059.5|91157.5|91059.5|91160.1|91071.7|91157.5|91057.5|14
1642637830000|2022-01-20 00:17:10|91157.9|91058.8|91160|91056|91160|91059.7|91157.8|91056|11
1642637840000|2022-01-20 00:17:20|91159.7|91056.3|91163.9|91059.9|91165.5|91061.5|91159.7|91056|12
1642637850000|2022-01-20 00:17:30|91163.7|91059.7|91161.4|91057.4|91163.7|91059.7|91160.3|91056.3|9
1642637860000|2022-01-20 00:17:40|91161.2|91057.2|91160.7|91056.7|91161.9|91057.9|91160.7|91056.7|10
1642637870000|2022-01-20 00:17:50|91160.8|91056.8|91158.3|91057.7|91161.7|91073.9|91157.5|91056.8|8
1642637880000|2022-01-20 00:18:00|91157.4|91058.7|91157.9|91057.1|91159.5|91059.2|91155.7|91056.1|10
1642637890000|2022-01-20 00:18:10|91158.8|91057|91161.3|91057.3|91162.5|91070.8|91156.7|91057|26
1642637900000|2022-01-20 00:18:20|91162.4|91058.4|91160.1|91056.1|91162.8|91058.8|91159.7|91055.7|16
1642637910000|2022-01-20 00:18:30|91160.3|91056.3|91169.4|91065.4|91176.5|91074.8|91159.7|91055.7|28
1642637920000|2022-01-20 00:18:40|91169.9|91065.9|91171|91067|91171|91067|91169.8|91065.8|16
1642637930000|2022-01-20 00:18:50|91170.9|91066.9|91172|91068|91173.5|91069.5|91170.1|91066.1|9
1642637940000|2022-01-20 00:19:00|91171.9|91067.9|91176.1|91073.4|91176.1|91073.4|91169.4|91067.1|13
1642637950000|2022-01-20 00:19:10|91175|91072.7|91169.7|91072.7|91175.4|91078.3|91169.7|91071|17
1642637960000|2022-01-20 00:19:20|91170.8|91072.5|91173.3|91069.3|91174|91072.7|91169.7|91069.3|6
1642637970000|2022-01-20 00:19:30|91173.2|91069.2|91175.3|91071.3|91178|91074|91172.7|91068.7|8
1642637980000|2022-01-20 00:19:40|91175.1|91071.1|91175.4|91071.4|91175.4|91071.4|91174.3|91070.3|13
1642637990000|2022-01-20 00:19:50|91176.1|91072.1|91174.9|91070.9|91176.1|91072.1|91174.9|91070.9|6
1642638000000|2022-01-20 00:20:00|91174.3|91070.3|91169.4|91074.5|91174.5|91075.3|91169.4|91069.4|18
1642638010000|2022-01-20 00:20:10|91169|91073.5|91173.4|91074.4|91174.2|91074.4|91169|91072.2|9
1642638020000|2022-01-20 00:20:20|91173.9|91074.3|91167.7|91063.7|91173.9|91075.3|91167.1|91063.1|13
1642638030000|2022-01-20 00:20:30|91165.9|91061.9|91167.9|91063.9|91168.1|91064.1|91165.9|91061.9|8
1642638040000|2022-01-20 00:20:40|91167.6|91063.6|91170.3|91066.3|91171.3|91067.3|91166.8|91062.8|10
1642638050000|2022-01-20 00:20:50|91169.9|91065.9|91176.9|91072.9|91176.9|91072.9|91168.8|91064.8|8
1642638060000|2022-01-20 00:21:00|91174.7|91070.7|91166.7|91066.8|91174.7|91070.7|91166.4|91065.1|8
1642638070000|2022-01-20 00:21:10|91166.5|91067|91169.4|91065.4|91169.4|91078.4|91165.7|91065|11
1642638080000|2022-01-20 00:21:20|91168.9|91064.9|91167.7|91063.7|91168.9|91064.9|91167.1|91063.1|12
1642638090000|2022-01-20 00:21:30|91167.8|91063.8|91166.1|91062.1|91171.3|91068.4|91166.1|91062.1|16
1642638100000|2022-01-20 00:21:40|91166.4|91062.4|91165.1|91061.1|91166.4|91062.4|91164.8|91060.8|13
1642638110000|2022-01-20 00:21:50|91161.3|91065.6|91159.9|91064.9|91161.5|91066.7|91159.9|91064.6|7
1642638120000|2022-01-20 00:22:00|91160.3|91065.3|91161.2|91058.7|91161.2|91065.3|91160.2|91058.7|7
1642638130000|2022-01-20 00:22:10|91161.8|91058.3|91165.6|91061.6|91166.6|91073.6|91161.6|91058|8
1642638140000|2022-01-20 00:22:20|91165.2|91061.2|91164.6|91060.6|91165.2|91061.2|91164.4|91060.4|3
1642638150000|2022-01-20 00:22:30|91162.2|91058.2|91162.7|91058.7|91162.7|91058.7|91162.2|91058.2|6
1642638160000|2022-01-20 00:22:40|91162.8|91058.8|91162.3|91058.3|91166|91070.6|91159.8|91057.4|11
1642638170000|2022-01-20 00:22:50|91162.1|91058.1|91164.4|91062.9|91166.6|91067|91162.1|91058.1|17
1642638180000|2022-01-20 00:23:00|91164.1|91063.1|91165.8|91061.8|91165.8|91063.1|91164.1|91061.8|5
1642638190000|2022-01-20 00:23:10|91166.5|91062.5|91167|91063|91169|91065|91166.5|91062.5|13
1642638200000|2022-01-20 00:23:20|91165.8|91061.8|91165.6|91061.6|91166.3|91062.3|91165.4|91061.4|5
1642638210000|2022-01-20 00:23:30|91165.8|91061.8|91166.6|91062.6|91166.6|91062.6|91165.4|91061.4|8
1642638220000|2022-01-20 00:23:40|91162.2|91090.4|91165.3|91070.9|91165.3|91090.4|91162.2|91070.9|5
1642638230000|2022-01-20 00:23:50|91164.9|91073.5|91165.9|91082.9|91168.1|91082.9|91164.9|91063.7|11
1642638240000|2022-01-20 00:24:00|91166|91076.7|91171.8|91067.8|91173.1|91078.7|91165.9|91067.8|17
1642638250000|2022-01-20 00:24:10|91171.4|91067.4|91171.7|91067.7|91171.8|91067.8|91171.3|91067.3|6
1642638260000|2022-01-20 00:24:20|91173.6|91073.2|91173.9|91069.9|91174.5|91073.2|91173.6|91069.9|4
1642638270000|2022-01-20 00:24:30|91173.6|91069.6|91168.4|91070.8|91173.6|91071.6|91167.3|91068.3|11
1642638280000|2022-01-20 00:24:40|91168.2|91071|91167.1|91070.8|91168.5|91071.9|91166.9|91070.1|16
1642638290000|2022-01-20 00:24:50|91172.3|91071|91171.3|91067.3|91173.2|91081.7|91165.2|91067.3|18
1642638300000|2022-01-20 00:25:00|91171|91067|91165.8|91061.8|91171.5|91067.5|91165.8|91061.8|20
1642638310000|2022-01-20 00:25:10|91166.8|91062.8|91168.2|91064.2|91168.2|91064.2|91166.4|91062.4|12
1642638320000|2022-01-20 00:25:20|91168|91064|91166.2|91072.2|91170.7|91072.2|91166.2|91063.7|16
1642638330000|2022-01-20 00:25:30|91166.8|91071.8|91165.6|91079.4|91167.7|91079.4|91162.8|91068.1|14
1642638340000|2022-01-20 00:25:40|91165.7|91078.4|91165.8|91073.9|91166.4|91078.4|91165.5|91073.3|13
1642638350000|2022-01-20 00:25:50|91166.1|91073.8|91174|91070|91174|91073.8|91166.1|91066.2|10
1642638360000|2022-01-20 00:26:00|91173.6|91069.6|91171.1|91067.1|91173.6|91069.6|91170.9|91066.9|22
1642638370000|2022-01-20 00:26:10|91171.3|91067.3|91171.9|91067.9|91172|91068|91171|91067|13
1642638380000|2022-01-20 00:26:20|91172.2|91068.2|91166.7|91085.6|91172.2|91085.6|91166.6|91066.8|13
1642638390000|2022-01-20 00:26:30|91167|91083.1|91167.8|91078.1|91168.3|91083.1|91167|91076.2|6
1642638400000|2022-01-20 00:26:40|91168.2|91075.6|91169.8|91065.8|91169.9|91078.7|91165.6|91065.8|17
1642638410000|2022-01-20 00:26:50|91169.7|91065.7|91167|91063|91170.8|91067.4|91167|91063|13
1642638420000|2022-01-20 00:27:00|91166.5|91062.5|91166.8|91062.8|91167.2|91063.2|91166.4|91062.4|10
1642638430000|2022-01-20 00:27:10|91172.1|91068.1|91161.7|91073.7|91172.1|91073.7|91161.7|91063.4|17
1642638440000|2022-01-20 00:27:20|91162.3|91065.4|91160.8|91072|91165.6|91080.3|91160.1|91065.3|17
1642638450000|2022-01-20 00:27:30|91160.4|91072.4|91162.1|91066.2|91163|91072.4|91160.4|91065.7|11
1642638460000|2022-01-20 00:27:40|91163.3|91065.6|91168.1|91064.1|91170.7|91068.4|91163|91061.7|8
1642638470000|2022-01-20 00:27:50|91167.9|91063.9|91168.3|91064.3|91169.9|91065.9|91166.9|91062.9|13
1642638480000|2022-01-20 00:28:00|91168.5|91064.5|91170.9|91066.9|91171.4|91067.4|91168.3|91064.3|17
1642638490000|2022-01-20 00:28:10|91171.2|91067.2|91165.1|91070.4|91171.2|91071.3|91163.8|91066.2|10
1642638500000|2022-01-20 00:28:20|91164.8|91070.6|91165.7|91070|91166.5|91070.6|91164.8|91069.5|7
1642638510000|2022-01-20 00:28:30|91164.2|91086.6|91173.3|91069.3|91173.3|91086.6|91163.4|91069.3|21
1642638520000|2022-01-20 00:28:40|91173.6|91069.6|91175.5|91071.5|91177|91073|91173.4|91069.4|7
1642638530000|2022-01-20 00:28:50|91175.4|91071.4|91175.9|91071.9|91176.9|91072.9|91174.7|91070.7|15
1642638540000|2022-01-20 00:29:00|91175.4|91071.4|91163.5|91059.5|91175.9|91071.9|91163.5|91059.5|31
1642638550000|2022-01-20 00:29:10|91163.1|91059.1|91158|91061.1|91163.1|91063.1|91157.7|91059.1|7
1642638560000|2022-01-20 00:29:20|91158.7|91060.3|91155.5|91066.8|91159.7|91070.5|91155|91059.8|16
1642638570000|2022-01-20 00:29:30|91155.4|91067.9|91161.7|91057.7|91162.9|91067.9|91155.4|91057.5|20
1642638580000|2022-01-20 00:29:40|91161.5|91057.5|91165.7|91061.7|91165.7|91061.7|91161.1|91057.1|16
1642638590000|2022-01-20 00:29:50|91165.5|91061.5|91166.3|91062.3|91167|91063|91165.2|91061.2|22
1642638600000|2022-01-20 00:30:00|91166.4|91062.4|91160.5|91064.2|91166.7|91068.7|91159.4|91059.6|36
1642638610000|2022-01-20 00:30:10|91160.7|91064.6|91160.3|91063.8|91163.1|91068|91155.7|91060.2|44
1642638620000|2022-01-20 00:30:20|91159.6|91063.7|91164.1|91060.1|91164.1|91067.8|91157.7|91060|30
1642638630000|2022-01-20 00:30:30|91163.6|91059.6|91160|91056|91165.5|91061.5|91159.3|91055.3|44
1642638640000|2022-01-20 00:30:40|91159.9|91055.9|91158.7|91054.7|91160.1|91056.1|91158.3|91054.3|30
1642638650000|2022-01-20 00:30:50|91158.5|91054.5|91160.2|91056.2|91160.8|91056.8|91158.5|91054.5|18
1642638660000|2022-01-20 00:31:00|91154.1|91064.2|91154.2|91058|91155.4|91064.4|91154.1|91057.8|16
1642638670000|2022-01-20 00:31:10|91154.7|91057.6|91148.4|91044.4|91156|91059.9|91135.9|91031.9|21
1642638680000|2022-01-20 00:31:20|91146.3|91042.3|91143.4|91039.4|91148|91044|91143.4|91039.4|22
1642638690000|2022-01-20 00:31:30|91143.6|91039.6|91148.4|91044.4|91148.4|91044.4|91143.4|91039.4|16
1642638700000|2022-01-20 00:31:40|91148.3|91044.3|91146.6|91046.5|91151.7|91047.7|91146.6|91044|34
1642638710000|2022-01-20 00:31:50|91146.8|91045.9|91144.9|91047.4|91148|91049.3|91143.5|91044.9|10
1642638720000|2022-01-20 00:32:00|91144.6|91048.1|91145.7|91051.4|91147.2|91056.4|91144.6|91048.1|13
1642638730000|2022-01-20 00:32:10|91145.8|91051.8|91148.6|91044.6|91153.8|91052.1|91145.8|91044.6|25
1642638740000|2022-01-20 00:32:20|91148.5|91044.5|91146.1|91042.1|91152.1|91048.1|91145.9|91041.9|37
1642638750000|2022-01-20 00:32:30|91146.3|91042.3|91145.4|91041.4|91146.3|91042.3|91145.3|91041.3|9
1642638760000|2022-01-20 00:32:40|91145|91041|91140.6|91047.4|91146.7|91051.4|91139.8|91041|15
1642638770000|2022-01-20 00:32:50|91142.6|91039.7|91135.9|91043.3|91142.6|91045.4|91135.6|91038.4|20
1642638780000|2022-01-20 00:33:00|91135.8|91043.2|91142.4|91038.4|91142.4|91047.1|91135.8|91038.4|21
1642638790000|2022-01-20 00:33:10|91142.5|91038.5|91142.4|91038.4|91142.5|91038.5|91141.7|91037.7|11
1642638800000|2022-01-20 00:33:20|91143.8|91039.8|91139.5|91035.5|91143.8|91039.8|91139.5|91035.5|18
1642638810000|2022-01-20 00:33:30|91139.6|91035.6|91136.3|91036.8|91144.5|91040.5|91136.3|91035.3|13
1642638820000|2022-01-20 00:33:40|91137.3|91036.5|91137|91035.4|91137.3|91036.8|91136|91035.4|11
1642638830000|2022-01-20 00:33:50|91136.3|91046.2|91134.1|91037.4|91136.7|91046.2|91133.1|91036.7|10
1642638840000|2022-01-20 00:34:00|91135.3|91035.7|91120.6|91016.6|91138.7|91036.4|91112.5|91016|31
1642638850000|2022-01-20 00:34:10|91120.5|91016.5|91120.7|91016.7|91121|91017|91119.5|91015.5|12
1642638860000|2022-01-20 00:34:20|91120.6|91016.6|91128.7|91024.7|91132.7|91028.7|91118.3|91014.3|19
1642638870000|2022-01-20 00:34:30|91129.9|91025.9|91118|91031.1|91129.9|91031.8|91117.5|91021.9|11
1642638880000|2022-01-20 00:34:40|91119|91026.5|91117.8|91025.1|91119|91026.7|91117.6|91025|11
1642638890000|2022-01-20 00:34:50|91117.9|91026|91118.4|91021.4|91123.5|91026|91115.2|91016.6|26
1642638900000|2022-01-20 00:35:00|91119.3|91020.9|91121.9|91017.9|91125.1|91024.3|91114.4|91015|23
1642638910000|2022-01-20 00:35:10|91120.4|91016.4|91130.9|91026.9|91134.3|91030.3|91120.4|91016.4|25
1642638920000|2022-01-20 00:35:20|91130.1|91026.1|91124.4|91020.4|91131.5|91027.5|91123.7|91019.7|16
1642638930000|2022-01-20 00:35:30|91124.3|91020.3|91117.1|91023.9|91125.1|91024.2|91117|91020.3|19
1642638940000|2022-01-20 00:35:40|91118.1|91023|91121.5|91028.4|91134|91031.7|91117.6|91020.7|20
1642638950000|2022-01-20 00:35:50|91132.2|91029.4|91124.2|91020.2|91132.2|91035.3|91119.7|91020.1|25
1642638960000|2022-01-20 00:36:00|91126.5|91022.5|91124.9|91020.9|91128.3|91024.3|91124.7|91020.7|17
1642638970000|2022-01-20 00:36:10|91124.6|91020.6|91122.9|91018.9|91124.6|91020.6|91122.3|91018.3|15
1642638980000|2022-01-20 00:36:20|91123.2|91019.2|91116.6|91025.7|91127.7|91029|91115.9|91018.9|17
1642638990000|2022-01-20 00:36:30|91116.7|91025.1|91122.5|91026.3|91123.4|91027.1|91115.3|91025.1|14
1642639000000|2022-01-20 00:36:40|91123.1|91026.5|91122.4|91018.4|91123.1|91030.2|91117.1|91018.4|16
1642639010000|2022-01-20 00:36:50|91122.2|91018.8|91123.6|91019.6|91128.7|91024.7|91122.2|91018.8|12
1642639020000|2022-01-20 00:37:00|91123.8|91019.8|91131.3|91027.3|91133.9|91029.9|91123.8|91019.8|16
1642639030000|2022-01-20 00:37:10|91129.5|91025.5|91130.2|91026.2|91130.8|91026.8|91126.4|91022.4|9
1642639040000|2022-01-20 00:37:20|91129.3|91025.3|91120.6|91030.5|91131.5|91034|91119.2|91024.9|27
1642639050000|2022-01-20 00:37:30|91121|91024.9|91122.4|91029.9|91140|91040.3|91120.7|91024.9|23
1642639060000|2022-01-20 00:37:40|91115.7|91023|91126.2|91022.2|91128.5|91024.5|91114.6|91020.9|17
1642639070000|2022-01-20 00:37:50|91125.8|91021.8|91127.2|91023.2|91135.7|91031.7|91125.8|91021.8|18
1642639080000|2022-01-20 00:38:00|91126.1|91022.1|91127.9|91023.9|91129.4|91025.4|91126.1|91022.1|8
1642639090000|2022-01-20 00:38:10|91130.3|91026.3|91118|91024.1|91130.5|91029|91118|91022.1|17
1642639100000|2022-01-20 00:38:20|91117.5|91023.2|91119.5|91023.8|91119.5|91025.3|91117.5|91022.7|4
1642639110000|2022-01-20 00:38:30|91118.4|91022.1|91114.7|91014.5|91118.4|91022.1|91111.6|91013.9|13
1642639120000|2022-01-20 00:38:40|91114.6|91014.6|91122.6|91018.6|91123.4|91019.4|91114.6|91012.3|33
1642639130000|2022-01-20 00:38:50|91122.7|91018.7|91123|91019|91124.2|91020.2|91122.7|91018.7|14
1642639140000|2022-01-20 00:39:00|91123.3|91019.3|91125|91021|91127.1|91023.1|91123.1|91019.1|9
1642639150000|2022-01-20 00:39:10|91120.4|91027|91121.3|91026.9|91121.3|91027.5|91120.4|91026.2|5
1642639160000|2022-01-20 00:39:20|91125.8|91035.9|91125.3|91029.7|91125.8|91035.9|91123.7|91029.7|3
1642639170000|2022-01-20 00:39:30|91120.5|91031.3|91128.1|91024.1|91131.3|91031.9|91120.5|91024.1|20
1642639180000|2022-01-20 00:39:40|91127.9|91023.9|91130|91026|91138.5|91034.5|91127.9|91023.9|33
1642639190000|2022-01-20 00:39:50|91129.7|91025.7|91131.7|91027.7|91131.9|91027.9|91129|91025|12
1642639200000|2022-01-20 00:40:00|91130.9|91026.9|91119.2|91026.6|91135.6|91032.3|91118.4|91023.5|12
1642639210000|2022-01-20 00:40:10|91120.3|91026.3|91119|91026.9|91121.6|91026.9|91119|91025.2|11
1642639220000|2022-01-20 00:40:20|91118.9|91027.1|91126.6|91036.3|91128.7|91040.1|91118.9|91025.3|24
1642639230000|2022-01-20 00:40:30|91127.3|91036.4|91129.4|91025.4|91133.3|91039.4|91126.6|91025.1|18
1642639240000|2022-01-20 00:40:40|91129.2|91025.2|91134.4|91030.4|91134.4|91030.4|91128.7|91024.7|14
1642639250000|2022-01-20 00:40:50|91133.4|91029.4|91131.2|91027.2|91133.4|91029.4|91131.2|91027.2|10
1642639260000|2022-01-20 00:41:00|91131.7|91027.7|91132.3|91034.9|91133.2|91044.5|91124.9|91027.2|23
1642639270000|2022-01-20 00:41:10|91130.7|91034.1|91128|91029.4|91131.2|91034.5|91128|91029.4|4
1642639280000|2022-01-20 00:41:20|91126.9|91030.2|91136.9|91032.9|91137.5|91048|91126.9|91030|14
1642639290000|2022-01-20 00:41:30|91137|91033|91132.7|91028.7|91138.4|91034.4|91132.7|91028.7|16
1642639300000|2022-01-20 00:41:40|91134.6|91030.6|91133|91029|91135.9|91031.9|91132.9|91028.9|10
1642639310000|2022-01-20 00:41:50|91132.7|91028.7|91125.7|91030.2|91132.8|91030.2|91125.7|91028.1|10
1642639320000|2022-01-20 00:42:00|91125.8|91030.4|91129.9|91036.8|91133|91042.8|91125.3|91029.7|10
1642639330000|2022-01-20 00:42:10|91130.2|91037.4|91128.6|91035.9|91135.8|91048.3|91122.5|91030.2|18
1642639340000|2022-01-20 00:42:20|91128.5|91037|91136.4|91034.7|91136.4|91037|91126.6|91027.5|8
1642639350000|2022-01-20 00:42:30|91136.7|91032.7|91135.2|91031.2|91138.3|91034.3|91134.9|91030.9|24
1642639360000|2022-01-20 00:42:40|91134.9|91030.9|91140.7|91036.7|91140.8|91036.8|91134.9|91030.9|33
1642639370000|2022-01-20 00:42:50|91140.6|91036.6|91137.7|91051.7|91140.6|91051.7|91137.7|91035.6|7
1642639380000|2022-01-20 00:43:00|91136.3|91046.8|91135.3|91044.8|91140.1|91049.3|91132.4|91043.5|15
1642639390000|2022-01-20 00:43:10|91134.4|91043.2|91140.1|91036.1|91140.2|91045.3|91132.2|91029.5|16
1642639400000|2022-01-20 00:43:20|91138.8|91034.8|91136.9|91032.9|91143.7|91041.9|91136.4|91032.4|17
1642639410000|2022-01-20 00:43:30|91136.4|91032.4|91134.9|91030.9|91142.5|91038.5|91134.9|91030.9|15
1642639420000|2022-01-20 00:43:40|91135|91031|91128|91035.3|91135|91043.8|91125.4|91026.8|14
1642639430000|2022-01-20 00:43:50|91127.9|91034.3|91128.9|91038.8|91128.9|91038.8|91125|91029.6|11
1642639440000|2022-01-20 00:44:00|91127|91040|91127|91034.7|91128.5|91040|91125.9|91034.7|21
1642639450000|2022-01-20 00:44:10|91131.2|91041.3|91132.1|91028.1|91134.4|91041.3|91126.5|91022.5|18
1642639460000|2022-01-20 00:44:20|91127.2|91023.2|91126.7|91022.7|91132.1|91028.1|91126.1|91022.1|21
1642639470000|2022-01-20 00:44:30|91126.8|91022.8|91129.1|91025.1|91130.9|91026.9|91126.7|91022.7|11
1642639480000|2022-01-20 00:44:40|91128.6|91024.6|91123|91029.5|91128.6|91032.5|91122.6|91024.4|9
1642639490000|2022-01-20 00:44:50|91120.6|91026|91124.9|91035.4|91125.4|91036.2|91119.5|91024.9|9
1642639500000|2022-01-20 00:45:00|91125.6|91032.5|91123.7|91019.7|91129.4|91038|91117.8|91019.7|16
1642639510000|2022-01-20 00:45:10|91123.9|91019.9|91125.3|91021.3|91125.3|91021.3|91122|91018|16
1642639520000|2022-01-20 00:45:20|91125.5|91021.5|91124.4|91020.4|91125.8|91021.8|91124|91020|26
1642639530000|2022-01-20 00:45:30|91124.2|91020.2|91120.9|91035.7|91125.1|91035.7|91117.2|91020.2|12
1642639540000|2022-01-20 00:45:40|91121.4|91033.8|91125.2|91036.3|91126.1|91036.9|91120.8|91030.5|10
1642639550000|2022-01-20 00:45:50|91125.3|91032.5|91120.1|91022.8|91125.3|91032.5|91117.4|91022.8|14
1642639560000|2022-01-20 00:46:00|91119.8|91022.7|91122.7|91018.7|91126|91024.6|91117.9|91016.9|22
1642639570000|2022-01-20 00:46:10|91123.7|91019.7|91123.2|91019.2|91123.7|91019.7|91123.2|91019.2|9
1642639580000|2022-01-20 00:46:20|91123.5|91019.5|91125.7|91021.7|91126.1|91022.1|91120.9|91016.9|18
1642639590000|2022-01-20 00:46:30|91127.5|91023.5|91115.5|91020.9|91127.5|91028.8|91115.3|91011.7|18
1642639600000|2022-01-20 00:46:40|91117.3|91019.8|91116.6|91024.4|91125.6|91035.4|91115.9|91016.6|14
1642639610000|2022-01-20 00:46:50|91114.5|91020.7|91119.5|91015.5|91120.1|91020.7|91114.5|91015.5|11
1642639620000|2022-01-20 00:47:00|91119.7|91015.7|91130.2|91028|91130.3|91031|91119.5|91015.5|26
1642639630000|2022-01-20 00:47:10|91129.1|91028.4|91131.5|91028.3|91133.9|91032|91129.1|91027.5|26
1642639640000|2022-01-20 00:47:20|91131.9|91029.6|91123|91035.8|91132|91038.5|91120.5|91026|24
1642639650000|2022-01-20 00:47:30|91123.1|91038|91122|91027|91125.4|91038|91121.1|91025.7|17
1642639660000|2022-01-20 00:47:40|91121.8|91026.8|91122.1|91026|91122.6|91028.7|91120.6|91025.8|21
1642639670000|2022-01-20 00:47:50|91122.7|91037.8|91132.9|91030.4|91132.9|91037.8|91122.4|91024.6|15
1642639680000|2022-01-20 00:48:00|91130.8|91029.2|91129.5|91025.5|91132.3|91029.2|91128.4|91024.4|20
1642639690000|2022-01-20 00:48:10|91128.7|91024.7|91134|91030|91134.4|91030.4|91128|91024|27
1642639700000|2022-01-20 00:48:20|91134.7|91030.7|91126.3|91028.1|91135|91031|91125.4|91027.4|22
1642639710000|2022-01-20 00:48:30|91125.7|91027.6|91134|91040.1|91134|91043.5|91125.3|91024.6|18
1642639720000|2022-01-20 00:48:40|91132.4|91037.2|91127.9|91023.9|91132.4|91042.3|91124|91022.2|21
1642639730000|2022-01-20 00:48:50|91128|91024|91127.9|91023.9|91128.2|91024.2|91125.9|91021.9|14
1642639740000|2022-01-20 00:49:00|91129.7|91025.7|91126.7|91022.7|91130|91026|91126.3|91022.3|25
1642639750000|2022-01-20 00:49:10|91126.5|91022.5|91122.3|91024|91132.3|91032.7|91122.3|91022.2|23
1642639760000|2022-01-20 00:49:20|91121.2|91026.2|91123|91032|91126.4|91038.6|91121.2|91025.6|16
1642639770000|2022-01-20 00:49:30|91120.6|91027.8|91121.7|91026.8|91121.7|91027.8|91120.6|91026.4|7
1642639780000|2022-01-20 00:49:40|91125.9|91021.9|91130|91026.1|91132.6|91028.6|91125.9|91021.9|6
1642639790000|2022-01-20 00:49:50|91129.1|91025.1|91124.6|91020.6|91129.1|91030.7|91124.1|91020.6|12
1642639800000|2022-01-20 00:50:00|91124.5|91020.5|91126.9|91022.9|91129.2|91025.2|91123.9|91019.9|25
1642639810000|2022-01-20 00:50:10|91126.1|91022.1|91125.6|91033.8|91126.8|91038.1|91117.1|91022.1|29
1642639820000|2022-01-20 00:50:20|91124.7|91032.6|91124.3|91033.6|91126.8|91040|91121.1|91025.2|20
1642639830000|2022-01-20 00:50:30|91124.7|91034|91122.5|91019.9|91125.4|91035.4|91115.8|91018.7|22
1642639840000|2022-01-20 00:50:40|91123.5|91019.6|91126.8|91026|91130.7|91026.7|91123|91019|35
1642639850000|2022-01-20 00:50:50|91127.6|91023.6|91125.1|91021.1|91127.6|91023.6|91124|91020|25
1642639860000|2022-01-20 00:51:00|91124.8|91020.8|91116.4|91028.1|91130.5|91038.3|91116.4|91019.9|36
1642639870000|2022-01-20 00:51:10|91116.2|91026.6|91121.9|91029.2|91122.7|91039|91115.5|91021.4|29
1642639880000|2022-01-20 00:51:20|91122|91029.9|91119.8|91033.6|91124.6|91041.8|91119.8|91027.9|20
1642639890000|2022-01-20 00:51:30|91121.6|91032.6|91128.8|91024.8|91130.1|91034.4|91121.2|91024.5|23
1642639900000|2022-01-20 00:51:40|91133.5|91029.5|91131.8|91027.8|91133.5|91029.5|91128.6|91025.7|33
1642639910000|2022-01-20 00:51:50|91131.4|91027.4|91129.5|91025.5|91132.1|91028.1|91129.3|91025.4|24
1642639920000|2022-01-20 00:52:00|91132.1|91028.1|91116.1|91028.1|91132.5|91038.8|91115.7|91027.2|30
1642639930000|2022-01-20 00:52:10|91117|91026.2|91113.4|91025|91117.6|91027.4|91113.4|91022.5|23
1642639940000|2022-01-20 00:52:20|91113.6|91024.8|91125.2|91021.2|91129.2|91036|91113.6|91021.2|26
1642639950000|2022-01-20 00:52:30|91125.3|91021.3|91124.2|91020.2|91125.6|91021.6|91121.6|91017.6|19
1642639960000|2022-01-20 00:52:40|91114.1|91024.7|91123.3|91034|91123.3|91035.9|91114.1|91023.2|21
1642639970000|2022-01-20 00:52:50|91122.9|91035.6|91120.3|91031.9|91125.3|91036.1|91120.3|91031.9|25
1642639980000|2022-01-20 00:53:00|91120.4|91032|91119.6|91034.9|91120.8|91037.5|91118.1|91031.2|19
1642639990000|2022-01-20 00:53:10|91119.7|91033.4|91120.1|91033|91120.2|91035.8|91117.9|91032.7|19
1642640000000|2022-01-20 00:53:20|91120|91032.7|91116.9|91028.6|91120|91036.3|91115.7|91024.4|30
1642640010000|2022-01-20 00:53:30|91117.4|91028.3|91120.2|91028.5|91121.5|91029.3|91117.4|91027.1|26
1642640020000|2022-01-20 00:53:40|91121|91028.1|91119.8|91027.4|91121.2|91028.4|91119|91026.6|18
1642640030000|2022-01-20 00:53:50|91118.5|91026.7|91116.1|91027.6|91119.6|91034.3|91115.8|91026.7|29
1642640040000|2022-01-20 00:54:00|91116|91025.3|91109.3|91020.3|91116|91028.4|91109.3|91019.3|47
1642640050000|2022-01-20 00:54:10|91109.5|91021|91105.6|91010.5|91109.7|91021|91100.5|91007.1|38
1642640060000|2022-01-20 00:54:20|91105.9|91011.2|91099.9|91011.1|91106.9|91015.8|91099.9|91007.6|31
1642640070000|2022-01-20 00:54:30|91099.6|91012.2|91097.4|91014.1|91102.8|91016.2|91096.6|91011.5|45
1642640080000|2022-01-20 00:54:40|91097.5|91014.8|91098.6|91007.9|91098.9|91015|91097|91007.7|30
1642640090000|2022-01-20 00:54:50|91099.1|91005.4|91098.5|91008.1|91103.6|91008.8|91093.4|90998.9|48
1642640100000|2022-01-20 00:55:00|91099|91008.3|91100.3|91006.4|91104.9|91011.9|91096.3|91006.4|46
1642640110000|2022-01-20 00:55:10|91100.2|91006.3|91104|91014.8|91104.5|91016.3|91097.9|91006.3|24
1642640120000|2022-01-20 00:55:20|91103.3|91015.4|91104.3|91013.4|91104.3|91015.4|91103.3|91013.4|11
1642640130000|2022-01-20 00:55:30|91102.3|91017.6|91101.9|91010.5|91104.1|91018.1|91098.2|91008.4|17
1642640140000|2022-01-20 00:55:40|91102.1|91010.7|91105.3|91016.4|91105.3|91019.9|91100.7|91010.7|24
1642640150000|2022-01-20 00:55:50|91105.4|91013.1|91108.6|91013.7|91108.6|91017.9|91103.3|91013.1|16
1642640160000|2022-01-20 00:56:00|91100.8|91012.2|91103.8|91012.1|91104.8|91012.8|91100.8|91011.2|12
1642640170000|2022-01-20 00:56:10|91103.1|91009|91106.9|91010|91109.7|91012.9|91103.1|91009|20
1642640180000|2022-01-20 00:56:20|91106.7|91009.7|91106.8|91012.1|91109.3|91012.1|91105.8|91009|18
1642640190000|2022-01-20 00:56:30|91100.5|91012.8|91103.1|91012.9|91103.1|91013.2|91099.4|91011.7|13
1642640200000|2022-01-20 00:56:40|91102.5|91012.7|91106.9|91011.3|91106.9|91014.1|91102.5|91011.1|11
1642640210000|2022-01-20 00:56:50|91101.1|91011.7|91100.4|91009.2|91109.8|91014.1|91099.4|91008.2|18
1642640220000|2022-01-20 00:57:00|91100.9|91006.5|91098.9|91002.3|91102.5|91009.7|91095|91000.6|27
1642640230000|2022-01-20 00:57:10|91097.1|91003.4|91086.7|90998.2|91097.2|91005.4|91085.6|90998.2|28
1642640240000|2022-01-20 00:57:20|91087.6|90997.7|91089.3|91001.2|91092.7|91003.1|91087.6|90997.7|22
1642640250000|2022-01-20 00:57:30|91088.6|91001.4|91094.7|91002.9|91094.7|91003.2|91088.6|90997.7|16
1642640260000|2022-01-20 00:57:40|91094.8|91003|91093.4|91003.4|91095.1|91003.4|91088.1|90998.9|14
1642640270000|2022-01-20 00:57:50|91092.5|91003.9|91093.6|91004.8|91093.9|91005.1|91092.3|91002.6|11
1642640280000|2022-01-20 00:58:00|91091.8|91004.6|91097.4|91001.8|91099.1|91008.3|91091.8|90999.9|22
1642640290000|2022-01-20 00:58:10|91096.8|91002.4|91095.3|91004.2|91098|91004.6|91094.4|91002.4|23
1642640300000|2022-01-20 00:58:20|91095.1|91004.1|91095.5|91003.8|91095.8|91004.5|91093.3|91003.4|17
1642640310000|2022-01-20 00:58:30|91090.4|91005.1|91094.3|91006.8|91094.3|91007.5|91090|91005|25
1642640320000|2022-01-20 00:58:40|91094.8|91006.4|91096.6|91006|91097.5|91007.1|91093.6|91005.6|13
1642640330000|2022-01-20 00:58:50|91096.8|91005.6|91094.9|91004.1|91096.8|91007.4|91090.4|91003.8|24
1642640340000|2022-01-20 00:59:00|91095.2|91003.4|91094.7|91004.9|91095.2|91007|91091.4|91003.4|20
1642640350000|2022-01-20 00:59:10|91094.1|91005.9|91094.9|91002.6|91099|91005.9|91093.6|91001.4|17
1642640360000|2022-01-20 00:59:20|91094.8|91004|91094.5|91006.7|91094.9|91007.6|91090.5|91003.6|18
1642640370000|2022-01-20 00:59:30|91098.8|91003.7|91096|91005.1|91098.8|91005.2|91096|91003.7|9
1642640380000|2022-01-20 00:59:40|91099.4|91004.5|91098.1|91003.9|91099.4|91006.9|91086.7|91002.2|16
1642640390000|2022-01-20 00:59:50|91097.9|91004.6|91103.1|91003.7|91103.7|91009.9|91088|91003.4|21
1642640400000|2022-01-20 01:00:00|91107.2|91003.2|91103.7|91009.4|91107.2|91011.8|91092.7|90998.2|32
1642640410000|2022-01-20 01:00:10|91104.2|91009.2|91103|91012.4|91108.5|91012.7|91103|91008|27
1642640420000|2022-01-20 01:00:20|91103.5|91011.9|91108|91010.4|91108.1|91012.3|91103.5|91010.4|20
1642640430000|2022-01-20 01:00:30|91107.1|91012.1|91109.5|91010.6|91110.4|91012.1|91107|91010|27
1642640440000|2022-01-20 01:00:40|91109.2|91010.4|91099.6|91007.4|91109.2|91011.9|91094.9|91003.4|19
1642640450000|2022-01-20 01:00:50|91108.4|91006.9|91110.9|91008.7|91110.9|91010.3|91101|91006.4|27
1642640460000|2022-01-20 01:01:00|91111.1|91008.9|91106.9|91009|91112.7|91011.3|91100.9|91008.2|21
1642640470000|2022-01-20 01:01:10|91106.6|91009.1|91108.2|91011.3|91113.6|91012|91103.5|91009.1|27
1642640480000|2022-01-20 01:01:20|91108.1|91011.1|91102.8|91007.5|91113.1|91011.5|91102.8|91007.5|21
1642640490000|2022-01-20 01:01:30|91103.3|91008.1|91108.2|91013.4|91110.4|91013.4|91100.7|91008.1|16
1642640500000|2022-01-20 01:01:40|91105.9|91013.5|91113.5|91011.1|91116.9|91013.5|91105.9|91010.6|12
1642640510000|2022-01-20 01:01:50|91117.5|91013.5|91097.6|91004.4|91119.5|91015.5|91097.6|91004.4|23
1642640520000|2022-01-20 01:02:00|91102|91006.2|91106|91012.4|91110.5|91012.4|91102|91006.2|24
1642640530000|2022-01-20 01:02:10|91104.4|91012.2|91106.6|91010.1|91110.4|91013.4|91103.1|91008.6|24
1642640540000|2022-01-20 01:02:20|91105.5|91014.2|91103.7|91012.6|91109.9|91014.9|91102.5|91008.6|18
1642640550000|2022-01-20 01:02:30|91118.3|91024.8|91117.7|91038.1|91126.1|91039.5|91073.3|91008.5|36
1642640560000|2022-01-20 01:02:40|91119|91037.1|91118.1|91038.1|91121.9|91038.5|91113.9|91035.4|19
1642640570000|2022-01-20 01:02:50|91116.9|91037.5|91117.8|91027.2|91120.4|91038.7|91115.8|91026.2|21
1642640580000|2022-01-20 01:03:00|91118.1|91027.1|91116.2|91027.6|91118.1|91029.1|91114.9|91026.1|11
1642640590000|2022-01-20 01:03:10|91124.1|91028.2|91120.1|91028|91124.1|91029.5|91112.7|91024.6|13
1642640600000|2022-01-20 01:03:20|91121.3|91027.4|91120.5|91030.6|91129.1|91030.6|91112.7|91022|19
1642640610000|2022-01-20 01:03:30|91116.8|91031.9|91113.2|91017.6|91119.8|91031.9|91108.9|91017.6|29
1642640620000|2022-01-20 01:03:40|91113.3|91017.8|91110.6|91019.7|91119.2|91022.9|91108.3|91017.4|14
1642640630000|2022-01-20 01:03:50|91110.9|91018.8|91112|91019.5|91113.1|91019.5|91105.1|91015.2|23
1642640640000|2022-01-20 01:04:00|91111.9|91019.8|91107.7|91008.2|91121|91020.8|91100.4|91008.2|27
1642640650000|2022-01-20 01:04:10|91105.3|91008.6|91104.5|91009.1|91117|91015.8|91099.4|91007.2|23
1642640660000|2022-01-20 01:04:20|91105.2|91008.9|91110.2|91015.7|91110.3|91017|91103.9|91008.9|19
1642640670000|2022-01-20 01:04:30|91110.3|91015.6|91106.6|91012.9|91110.9|91016.3|91103|91012.5|23
1642640680000|2022-01-20 01:04:40|91106.3|91013.1|91113.4|91016.5|91118.3|91017.6|91105.5|91013.1|29
1642640690000|2022-01-20 01:04:50|91112.8|91016.6|91105.5|91013.4|91115.7|91022.2|91103.2|91011.1|24
1642640700000|2022-01-20 01:05:00|91107|91014.1|91107.4|91018.5|91113.3|91018.8|91106.2|91013.9|30
1642640710000|2022-01-20 01:05:10|91109.6|91018.4|91101.3|91017.8|91110.5|91018.9|91099.6|91017.8|12
1642640720000|2022-01-20 01:05:20|91104.4|91017.9|91104.6|91010.8|91108.8|91019|91100|91008.9|29
1642640730000|2022-01-20 01:05:30|91103.4|91009.9|91104.8|91012.2|91112.3|91013.8|91094.3|91008.7|18
1642640740000|2022-01-20 01:05:40|91106.1|91012|91106.5|91009.8|91108.8|91012.3|91101|91009.8|17
1642640750000|2022-01-20 01:05:50|91106.2|91010|91104.7|91009|91108.1|91010|91098.9|91009|17
1642640760000|2022-01-20 01:06:00|91106.2|91009.1|91095.5|90999.3|91106.7|91009.9|91091|90998.6|41
1642640770000|2022-01-20 01:06:10|91095.4|91000.6|91093|90996|91099.2|91001.8|91088.6|90993|34
1642640780000|2022-01-20 01:06:20|91091.2|90995.9|91085.4|90993.7|91097|91000.3|91085.4|90993.7|32
1642640790000|2022-01-20 01:06:30|91085.7|90993.6|91097.7|90999.1|91100.6|90999.2|91085.7|90993.4|31
1642640800000|2022-01-20 01:06:40|91092.6|90997.9|91089|90995.3|91092.6|90999.2|91083.4|90992.2|27
1642640810000|2022-01-20 01:06:50|91089.1|90995.4|91088.2|90994.9|91090.1|90996.8|91084.4|90994.9|27
1642640820000|2022-01-20 01:07:00|91086.1|90995.9|91084.8|90997.2|91086.4|90998.2|91080.3|90995.3|36
1642640830000|2022-01-20 01:07:10|91085.2|90996.2|91086.7|90994|91089.5|91000.3|91077.9|90989.3|38
1642640840000|2022-01-20 01:07:20|91087.3|90992.8|91095.6|90998.4|91100.2|90998.9|91087.3|90992.8|24
1642640850000|2022-01-20 01:07:30|91094.2|90996.4|91088.2|90995.2|91095.6|90997.8|91081|90990.7|20
1642640860000|2022-01-20 01:07:40|91088.8|90994.3|91092.7|90993.1|91092.8|90996|91084.3|90990|27
1642640870000|2022-01-20 01:07:50|91092.9|90992.6|91090.7|90995.4|91097.3|90998.3|91083.3|90992.6|33
1642640880000|2022-01-20 01:08:00|91090.6|90995.5|91094|91000|91098.2|91000|91088.7|90995.5|30
1642640890000|2022-01-20 01:08:10|91093.9|91000.1|91093.9|90995.9|91096.9|91000.3|91083.1|90994.5|18
1642640900000|2022-01-20 01:08:20|91092.6|90996.7|91090.7|90996.8|91092.7|90998.3|91089.3|90996.4|11
1642640910000|2022-01-20 01:08:30|91092.7|90998|91086.8|90997.7|91096.9|90998.6|91080.8|90993.2|18
1642640920000|2022-01-20 01:08:40|91090|90997.1|91090.7|90993.7|91090.7|90997.5|91083.2|90993.7|15
1642640930000|2022-01-20 01:08:50|91093.1|90995.6|91098.3|90997.7|91098.5|91000.8|91090.1|90995.2|17
1642640940000|2022-01-20 01:09:00|91095.8|90995.9|91082.8|90991.6|91095.8|90996.7|91082.8|90990.5|30
1642640950000|2022-01-20 01:09:10|91084|90991.2|91086.5|90991.9|91090.4|90993.3|91082.7|90990.1|29
1642640960000|2022-01-20 01:09:20|91087.4|90991.2|91077.4|90988.5|91089.3|90991.9|91077.4|90988.5|18
1642640970000|2022-01-20 01:09:30|91080.1|90989.6|91078.9|90989.3|91083|90989.9|91077.4|90987.3|22
1642640980000|2022-01-20 01:09:40|91080.2|90989.6|91085.6|90989.4|91086.4|90990.4|91080.2|90986.7|16
1642640990000|2022-01-20 01:09:50|91084.7|90989.9|91087.3|90986.9|91089.5|90989.9|91084.7|90985.1|15
1642641000000|2022-01-20 01:10:00|91087.2|90986.8|91083|90987.7|91091.6|90989.7|91077.7|90985.6|16
1642641010000|2022-01-20 01:10:10|91086.9|90984.5|91088.2|90985.5|91089.1|90989.8|91079.5|90984.5|19
1642641020000|2022-01-20 01:10:20|91086.5|90987.2|91086.5|91000.8|91088.3|91002.5|91075.6|90986|17
1642641030000|2022-01-20 01:10:30|91086.6|90999.6|91083.4|90991.9|91086.6|90999.7|91083.2|90989.6|28
1642641040000|2022-01-20 01:10:40|91083.8|90991.5|91099|91001.3|91099|91001.4|91083.7|90990.7|33
1642641050000|2022-01-20 01:10:50|91097.5|90994.4|91091.6|90996.1|91104.8|91001.4|91088.4|90994.4|18
1642641060000|2022-01-20 01:11:00|91091.2|90995.1|91093.2|91004.3|91094.1|91008.1|91090|90994.7|20
1642641070000|2022-01-20 01:11:10|91093.6|91006.8|91094.2|90999.5|91094.8|91006.8|91091.1|90998.5|27
1642641080000|2022-01-20 01:11:20|91094.1|90999.3|91089.5|90993.9|91097.5|90999.3|91089.5|90993.2|23
1642641090000|2022-01-20 01:11:30|91093.5|90994|91082.6|90989.6|91093.5|91001.3|91081.4|90988|31
1642641100000|2022-01-20 01:11:40|91084|90990|91086.1|90988.3|91092.3|90990.1|91084|90987.7|20
1642641110000|2022-01-20 01:11:50|91086.9|90988|91089.9|90994.1|91090.9|90994.4|91085.3|90987.8|29
1642641120000|2022-01-20 01:12:00|91089.8|90994|91087.1|90995.3|91089.9|91004.1|91087.1|90992.6|15
1642641130000|2022-01-20 01:12:10|91087.5|90997|91086.1|90996.3|91089.3|91004.3|91085.6|90989.1|19
1642641140000|2022-01-20 01:12:20|91087.3|90997.6|91089|90987.6|91089|90997.6|91079.4|90987|26
1642641150000|2022-01-20 01:12:30|91084.9|90987.7|91076.1|90980|91084.9|90993.8|91074.8|90979.7|41
1642641160000|2022-01-20 01:12:40|91078.8|90980.7|91074.2|90979.5|91078.8|90982.5|91069.1|90975.7|42
1642641170000|2022-01-20 01:12:50|91073|90980.2|91069.8|90982.8|91075.6|90982.8|91066.5|90975.2|30
1642641180000|2022-01-20 01:13:00|91070.5|90981.7|91077.9|90979.7|91077.9|90984.9|91067.1|90978.6|24
1642641190000|2022-01-20 01:13:10|91076.4|90979.1|91075.8|90986.2|91078.2|90986.5|91071.1|90979.1|22
1642641200000|2022-01-20 01:13:20|91075.9|90986.8|91074.8|90982.8|91075.9|90986.8|91072.3|90982|22
1642641210000|2022-01-20 01:13:30|91074.3|90983|91077.9|90982.3|91080.5|90983.8|91074.3|90981.6|15
1642641220000|2022-01-20 01:13:40|91079.2|90979|91076.6|90976.2|91079.2|90987.2|91068.7|90976.2|15
1642641230000|2022-01-20 01:13:50|91074.7|90977.6|91076.2|90980.3|91078.2|90980.4|91074|90977.5|19
1642641240000|2022-01-20 01:14:00|91078.2|90977.9|91085.2|90984.4|91085.4|90987.4|91073.9|90977.2|40
1642641250000|2022-01-20 01:14:10|91083.9|90984.7|91089.7|90989.2|91089.7|90993.7|91073.2|90982.9|38
1642641260000|2022-01-20 01:14:20|91087.4|90988.4|91089.5|90989.8|91092.4|90991.6|91085.2|90988.4|27
1642641270000|2022-01-20 01:14:30|91090.8|90986.8|91086.1|90993.1|91090.8|90993.1|91085.2|90984.4|29
1642641280000|2022-01-20 01:14:40|91085.2|90992.7|91085.7|90985.6|91088.6|90992.9|91084.5|90985.6|17
1642641290000|2022-01-20 01:14:50|91085.6|90981.6|91080.7|90980.6|91085.8|90982.5|91079.9|90979|34
1642641300000|2022-01-20 01:15:00|91081.4|90979.9|91083.8|90986.5|91085|90987.8|91076.2|90979.4|36
1642641310000|2022-01-20 01:15:10|91076|90987.4|91076.6|90988.6|91091.8|90992.4|91075.1|90986.2|37
1642641320000|2022-01-20 01:15:20|91076.8|90987.2|91077.4|90985.4|91082.6|90987.7|91073.4|90980.7|45
1642641330000|2022-01-20 01:15:30|91076.6|90985.9|91075.2|90988|91082.4|90988.9|91073.4|90984.7|50
1642641340000|2022-01-20 01:15:40|91075.7|90987.5|91076.7|90987.9|91083.6|90991.2|91074.8|90985.9|31
1642641350000|2022-01-20 01:15:50|91076.6|90987.8|91076.3|90987|91079.2|90988.8|91075.8|90986.5|38
1642641360000|2022-01-20 01:16:00|91076.2|90986.9|91073|90978.2|91082.8|90987.2|91071.5|90978.2|39
1642641370000|2022-01-20 01:16:10|91072.6|90977.7|91073.7|90976.6|91075|90978.4|91065.7|90970.7|51
1642641380000|2022-01-20 01:16:20|91069.2|90977.3|91070.2|90978.8|91073.2|90979.5|91064.8|90974.8|44
1642641390000|2022-01-20 01:16:30|91071.2|90979.1|91073.3|90974.4|91082.6|90982.8|91069.3|90973.6|46
1642641400000|2022-01-20 01:16:40|91074.1|90975.3|91073.1|90977|91076.9|90982.5|91070.9|90973.6|39
1642641410000|2022-01-20 01:16:50|91072.8|90976.4|91062.4|90968.1|91072.9|90978.1|91061.7|90961.6|57
1642641420000|2022-01-20 01:17:00|91064.3|90968.7|91057.3|90966.6|91064.3|90968.7|91056.8|90958.7|53
1642641430000|2022-01-20 01:17:10|91056.4|90966.7|91064.7|90965.1|91067|90969.7|91053.9|90957.9|52
1642641440000|2022-01-20 01:17:20|91064.8|90964.8|91063.1|90971.1|91075|90973.3|91058.8|90964.2|49
1642641450000|2022-01-20 01:17:30|91064.3|90970.8|91057.1|90958.9|91067.4|90971.2|91055.2|90956.8|48
1642641460000|2022-01-20 01:17:40|91056.5|90958.8|91057.2|90963.2|91059.9|90963.4|91053.2|90953.9|44
1642641470000|2022-01-20 01:17:50|91056.8|90962.5|91058.1|90960.2|91058.4|90962.7|91054.4|90960|37
1642641480000|2022-01-20 01:18:00|91056.6|90960.1|91057|90961|91058.3|90962.9|91052.7|90959.2|33
1642641490000|2022-01-20 01:18:10|91057.3|90961.3|91050.9|90959.4|91059.8|90963.5|91046.8|90953.1|57
1642641500000|2022-01-20 01:18:20|91052.3|90959|91048.2|90955.5|91052.9|90962|91047.1|90955.3|55
1642641510000|2022-01-20 01:18:30|91050|90956.3|91048.9|90954.7|91051.6|90959|91046.9|90954.7|29
1642641520000|2022-01-20 01:18:40|91047.8|90954.3|91045.2|90943.3|91050.4|90955|91038.5|90938.6|54
1642641530000|2022-01-20 01:18:50|91045.7|90943.9|91041.4|90941.2|91045.7|90945.6|91030.6|90935.9|44
1642641540000|2022-01-20 01:19:00|91042.6|90940.9|91040|90941.6|91043.9|90944.5|91037.8|90940.7|39
1642641550000|2022-01-20 01:19:10|91039.2|90941.3|91040|90938.5|91041.6|90941.3|91038.4|90936.9|21
1642641560000|2022-01-20 01:19:20|91038.7|90939.5|91036|90943.9|91038.7|90946.9|91035.4|90939.5|31
1642641570000|2022-01-20 01:19:30|91036.4|90942.8|91040.1|90940.7|91043|90944|91035.7|90937.6|38
1642641580000|2022-01-20 01:19:40|91040.3|90940.5|91049.7|90951.3|91052.4|90955.4|91038.4|90940.5|45
1642641590000|2022-01-20 01:19:50|91051.3|90950.7|91054.8|90959.2|91057.4|90963.3|91047.3|90948.1|45
1642641600000|2022-01-20 01:20:00|91053.7|90959.7|91057.3|90957.1|91057.3|90959.7|91051.7|90952.2|42
1642641610000|2022-01-20 01:20:10|91055.6|90957.3|91053.3|90957.8|91064.2|90962.2|91053.2|90954|57
1642641620000|2022-01-20 01:20:20|91052.2|90957.2|91058.6|90954.6|91059|90958.4|91051.7|90950.3|33
1642641630000|2022-01-20 01:20:30|91060.3|90956.3|91055.1|90957.5|91061|90957.5|91055.1|90952.5|17
1642641640000|2022-01-20 01:20:40|91053.5|90956|91055.6|90954.9|91057.6|90956.3|91051.9|90953.7|18
1642641650000|2022-01-20 01:20:50|91058.3|90955.1|91059.5|90955.5|91059.5|90955.5|91053|90950.9|33
1642641660000|2022-01-20 01:21:00|91059.3|90955.3|91062|90960.5|91064.4|90962.3|91056.3|90954.6|43
1642641670000|2022-01-20 01:21:10|91061.7|90960.2|91059.2|90959.1|91063.9|90960.7|91056.7|90958.3|31
1642641680000|2022-01-20 01:21:20|91057.4|90957.5|91064.2|90963.5|91067.6|90964.6|91046.8|90957.2|37
1642641690000|2022-01-20 01:21:30|91063.4|90963.3|91065.7|90961.7|91066.7|90963.4|91059.9|90958.6|24
1642641700000|2022-01-20 01:21:40|91066.1|90962.1|91057.7|90953.7|91066.2|90962.2|91035.5|90945|49
1642641710000|2022-01-20 01:21:50|91058.2|90954.2|91056.1|90952.8|91058.2|90954.2|91052.5|90948.5|45
1642641720000|2022-01-20 01:22:00|91055.7|90952.3|91053.4|90952.6|91057.4|90953.4|91048.3|90949.8|39
1642641730000|2022-01-20 01:22:10|91053.6|90952.3|91048.8|90950|91053.6|90955.3|91048.8|90948.5|47
1642641740000|2022-01-20 01:22:20|91048|90949.6|91048.9|90946|91050.8|90949.8|91047.5|90945.4|47
1642641750000|2022-01-20 01:22:30|91049.5|90945.6|91046.8|90942.8|91052.9|90949.5|91043.7|90941.4|55
1642641760000|2022-01-20 01:22:40|91046|90943.4|91042.4|90943.7|91049.2|90948|91042.4|90942|45
1642641770000|2022-01-20 01:22:50|91042.5|90943.9|91043.4|90939.4|91046.5|90944.1|91039.6|90938.5|46
1642641780000|2022-01-20 01:23:00|91043.3|90939.3|91039.6|90940.4|91043.7|90941.3|91039|90937.9|36
1642641790000|2022-01-20 01:23:10|91039.3|90940.9|91039.3|90935.3|91045|90941|91036.9|90935|43
1642641800000|2022-01-20 01:23:20|91039.2|90935.2|91039.1|90935.1|91040.1|90936.1|91038.1|90934.1|20
1642641810000|2022-01-20 01:23:30|91039.8|90935.8|91040.9|90936.9|91040.9|90936.9|91038.7|90934.7|38
1642641820000|2022-01-20 01:23:40|91040|90936|91043.4|90939.4|91043.5|90939.5|91039.4|90935.9|18
1642641830000|2022-01-20 01:23:50|91042.4|90938.4|91042.9|90938.9|91044.1|90940.1|91042.4|90938.4|29
1642641840000|2022-01-20 01:24:00|91043.2|90939.2|91041.8|90937.8|91044.7|90940.7|91041.4|90937.4|35
1642641850000|2022-01-20 01:24:10|91037.7|90933.7|91040.7|90936.7|91040.8|90936.8|91037.7|90933.7|37
1642641860000|2022-01-20 01:24:20|91041|90937|91045.9|90941.9|91046.8|90944.2|91041|90937|42
1642641870000|2022-01-20 01:24:30|91046.2|90942.2|91045.6|90941.6|91046.3|90942.3|91044.2|90940.2|40
1642641880000|2022-01-20 01:24:40|91045.7|90941.7|91046.4|90942.4|91047.5|90943.5|91044|90940|38
1642641890000|2022-01-20 01:24:50|91046.3|90942.3|91052.1|90948.1|91057.2|90953.3|91044.2|90941|44
1642641900000|2022-01-20 01:25:00|91052|90948|91053.5|90949.5|91057.5|90953.5|91049.7|90945.7|40
1642641910000|2022-01-20 01:25:10|91053.7|90949.7|91054.1|90950.1|91055.7|90951.7|91053.7|90949.7|18
1642641920000|2022-01-20 01:25:20|91054.2|90950.2|91055.2|90951.2|91057.2|90953.2|91053.4|90949.4|22
1642641930000|2022-01-20 01:25:30|91055|90951|91052|90948|91055|90951|91051.3|90947.3|40
1642641940000|2022-01-20 01:25:40|91051|90949.1|91052.3|90948.3|91054.4|90951.1|91050.8|90947.2|33
1642641950000|2022-01-20 01:25:50|91053.1|90949.1|91053.3|90949.3|91055|90951|91051.9|90947.9|16
1642641960000|2022-01-20 01:26:00|91053.8|90949.8|91050|90946|91055.1|90951.1|91050|90946|20
1642641970000|2022-01-20 01:26:10|91049.9|90945.9|91052.4|90948.4|91052.4|90948.4|91048.3|90945.8|14
1642641980000|2022-01-20 01:26:20|91051.4|90947.4|91049.9|90947.1|91052.7|90950.5|91045.8|90944.8|27
1642641990000|2022-01-20 01:26:30|91048.9|90947.2|91049.3|90945.3|91056.7|90952.7|91047.7|90945|46
1642642000000|2022-01-20 01:26:40|91050.4|90946.4|91046|90942|91053.7|90949.7|91045.7|90941.7|26
1642642010000|2022-01-20 01:26:50|91046.1|90942.1|91045.5|90941.5|91048.7|90944.7|91044|90940.8|13
1642642020000|2022-01-20 01:27:00|91045.1|90941.1|91049.1|90945.1|91049.3|90945.3|91042.7|90938.7|32
1642642030000|2022-01-20 01:27:10|91047.7|90943.7|91051.4|90957.3|91056.8|90958.4|91046.7|90942.7|33
1642642040000|2022-01-20 01:27:20|91050.5|90955.3|91054.2|90958.5|91054.6|90959.3|91049.8|90954.9|24
1642642050000|2022-01-20 01:27:30|91053.3|90958.2|91049.8|90961.5|91055.5|90961.8|91049.4|90957.5|16
1642642060000|2022-01-20 01:27:40|91050|90962.1|91040.3|90950.2|91054.4|90962.1|91036.3|90943.5|40
1642642070000|2022-01-20 01:27:50|91039|90951.2|91041.2|90952.2|91043.9|90954.4|91039|90947.8|37
1642642080000|2022-01-20 01:28:00|91041.4|90952.1|91044.7|90952.9|91045.3|90954.4|91041.3|90951|33
1642642090000|2022-01-20 01:28:10|91044.8|90953|91047.2|90952|91047.4|90953.8|91043|90951.2|27
1642642100000|2022-01-20 01:28:20|91047.4|90952.1|91044.1|90957|91047.4|90958.9|91041.8|90951.1|31
1642642110000|2022-01-20 01:28:30|91043.9|90957.5|91044|90953.4|91047.7|90958.6|91042|90949.1|37
1642642120000|2022-01-20 01:28:40|91042.7|90954.2|91042.5|90953.8|91043.6|90954.7|91041.4|90951.2|19
1642642130000|2022-01-20 01:28:50|91041.5|90955.3|91046.3|90956.9|91046.7|90961|91041.5|90952.8|15
1642642140000|2022-01-20 01:29:00|91045|90956.5|91048.8|90955.3|91050.5|90960.8|91045|90954.8|34
1642642150000|2022-01-20 01:29:10|91048.4|90955.6|91045.7|90949.5|91050.9|90958.8|91038.3|90949.1|31
1642642160000|2022-01-20 01:29:20|91045.5|90949.3|91042|90954.6|91045.5|90957|91041.1|90949.1|14
1642642170000|2022-01-20 01:29:30|91046.7|90952.9|91044|90952.9|91046.7|90954.1|91041.4|90951.3|21
1642642180000|2022-01-20 01:29:40|91044.1|90952.5|91041.9|90949.1|91045.9|90953.2|91034.4|90944.3|35
1642642190000|2022-01-20 01:29:50|91040.7|90949.7|91041.5|90950.1|91042.9|90954.6|91038.2|90949.5|34
1642642200000|2022-01-20 01:30:00|91041|90950.2|91038.8|90952.8|91044|90953|91038.6|90949.9|32
1642642210000|2022-01-20 01:30:10|91038.6|90952.6|91034.6|90946.7|91044.8|90952.8|91032.6|90942.1|38
1642642220000|2022-01-20 01:30:20|91034.8|90946.6|91020.8|90928.2|91042.5|90948.2|91012.4|90928.2|36
1642642230000|2022-01-20 01:30:30|91019|90932.1|91025.8|90939.9|91030.7|90944.8|91019|90927.5|53
1642642240000|2022-01-20 01:30:40|91026.6|90937.6|91023.9|90937.7|91026.6|90939.3|91018.5|90934.3|30
1642642250000|2022-01-20 01:30:50|91023.5|90937.5|91025.8|90936|91027.2|90938.1|91023|90935.7|23
1642642260000|2022-01-20 01:31:00|91026.1|90936.3|91024.4|90940.3|91027.6|90941.1|91021.9|90936.3|21
1642642270000|2022-01-20 01:31:10|91025.9|90938.6|91021.6|90928.1|91026|90938.6|91011.3|90926.8|45
1642642280000|2022-01-20 01:31:20|91021.7|90928|91018.8|90928.6|91021.7|90930.3|91017.8|90927.8|33
1642642290000|2022-01-20 01:31:30|91020.3|90928.3|91018.3|90932.2|91022|90935|91017.1|90928.3|21
1642642300000|2022-01-20 01:31:40|91018.6|90932.4|91013.6|90925.1|91022.1|90938|91012.7|90924.1|34
1642642310000|2022-01-20 01:31:50|91013.9|90925.4|91008.5|90924.3|91022|90926.6|91007.9|90921.7|38
1642642320000|2022-01-20 01:32:00|91008.7|90924.2|91014.1|90923.1|91015.6|90925|91008.7|90922.7|42
1642642330000|2022-01-20 01:32:10|91013|90923.9|91018|90934.9|91023.9|90937.9|91011.7|90923.7|43
1642642340000|2022-01-20 01:32:20|91020.7|90932.9|91023.5|90933.5|91029.1|90935.8|91016.6|90929.9|38
1642642350000|2022-01-20 01:32:30|91025.6|90932.8|91024.8|90935.9|91025.9|90938.9|91022.6|90932.6|35
1642642360000|2022-01-20 01:32:40|91025.7|90935.3|91017.3|90933.2|91025.7|90937|91016.9|90929.8|43
1642642370000|2022-01-20 01:32:50|91018.6|90931.2|91021.8|90926.8|91025|90932.5|91017.3|90926.6|34
1642642380000|2022-01-20 01:33:00|91021.2|90928|91017.3|90933.4|91021.2|90933.4|91016.6|90928|24
1642642390000|2022-01-20 01:33:10|91017.8|90932.1|91018.1|90928.8|91019.4|90933.1|91015.8|90927.6|33
1642642400000|2022-01-20 01:33:20|91017.2|90929.5|91017.3|90928.2|91020.3|90932.1|91016.3|90928|24
1642642410000|2022-01-20 01:33:30|91017.5|90928.4|91016.8|90927.4|91020.5|90934.4|91012.9|90925.3|24
1642642420000|2022-01-20 01:33:40|91016|90928.9|91019.2|90922.9|91020.4|90931.1|91008.4|90921|39
1642642430000|2022-01-20 01:33:50|91020.2|90921.6|91023.2|90942.2|91029.2|90943.7|91005.6|90921.6|50
1642642440000|2022-01-20 01:34:00|91023.4|90942.5|91018.4|90938.4|91033.5|90942.5|91018.4|90934.6|38
1642642450000|2022-01-20 01:34:10|91018|90934.2|91017.9|90935.8|91028.4|90935.8|91016.8|90928.7|27
1642642460000|2022-01-20 01:34:20|91017.3|90935.9|91029.7|90934.3|91033|90944.4|91014.6|90932.5|34
1642642470000|2022-01-20 01:34:30|91029.6|90934.2|91035.2|90949.5|91042.6|90954.3|91024.7|90934.1|43
1642642480000|2022-01-20 01:34:40|91036.4|90948.6|91030.8|90934.5|91040.4|90949.5|91022.8|90934.1|41
1642642490000|2022-01-20 01:34:50|91033.4|90934.6|91022.4|90937.8|91033.4|90940.1|91021.1|90933.2|47
1642642500000|2022-01-20 01:35:00|91023.1|90937.1|91022.9|90936|91025.1|90937.8|91021.6|90934.3|30
1642642510000|2022-01-20 01:35:10|91023.8|90934.8|91022.2|90937.8|91025.1|90938.6|91021.6|90934.6|32
1642642520000|2022-01-20 01:35:20|91022.8|90938.3|91026.9|90931.4|91027.7|90943.5|91022.6|90931.4|25
1642642530000|2022-01-20 01:35:30|91026.6|90937.6|91030.4|90942.1|91032.4|90947.1|91023.3|90937.6|17
1642642540000|2022-01-20 01:35:40|91028.9|90941.8|91031.1|90939.8|91032.5|90946|91027.1|90939.5|16
1642642550000|2022-01-20 01:35:50|91029.1|90942.5|91030.3|90942.3|91030.8|90946|91026.1|90940.1|26
1642642560000|2022-01-20 01:36:00|91030.2|90942.4|91027.5|90940.5|91035.7|90942.9|91025.2|90939.5|24
1642642570000|2022-01-20 01:36:10|91026.9|90940.8|91026.6|90939|91028.6|90940.8|91026.6|90937.8|23
1642642580000|2022-01-20 01:36:20|91027|90938.3|91022.8|90937.4|91027.1|90939.3|91021.4|90934.3|34
1642642590000|2022-01-20 01:36:30|91026.8|90935.5|91025.1|90933.1|91027.3|90938.3|91022.7|90932.7|18
1642642600000|2022-01-20 01:36:40|91025.7|90932.9|91027.4|90939|91027.4|90941.2|91022.2|90932.9|22
1642642610000|2022-01-20 01:36:50|91027.7|90939.2|91034.4|90939.6|91034.4|90943.1|91026.7|90937|28
1642642620000|2022-01-20 01:37:00|91035.2|90939.7|91027.6|90938.6|91035.2|90941.2|91027|90938.4|35
1642642630000|2022-01-20 01:37:10|91028.9|90937.7|91028.6|90937.3|91028.9|90941|91025.1|90937.3|13
1642642640000|2022-01-20 01:37:20|91028.8|90937.4|91027.7|90941.1|91029|90945|91023.7|90937.2|24
1642642650000|2022-01-20 01:37:30|91027.4|90945|91027.9|90948.2|91029.3|90948.2|91026.6|90945|17
1642642660000|2022-01-20 01:37:40|91026.8|90946.3|91013.8|90926.4|91026.8|90946.3|91008.2|90923.5|43
1642642670000|2022-01-20 01:37:50|91013.9|90925.2|90999.2|90911.5|91016.2|90929.7|90995.6|90908.1|45
1642642680000|2022-01-20 01:38:00|90999.1|90912.8|91000.6|90913.9|91001.8|90916.2|90996.6|90910.2|30
1642642690000|2022-01-20 01:38:10|91001.7|90914.3|90997.8|90910.9|91001.7|90915.1|90995.4|90909.1|47
1642642700000|2022-01-20 01:38:20|90998.9|90909.7|91003.2|90916.3|91004.7|90923.2|90998.1|90909.7|44
1642642710000|2022-01-20 01:38:30|91002.2|90916.2|90999.5|90917.5|91004|90920.2|90997.7|90916|50
1642642720000|2022-01-20 01:38:40|91000.4|90918.1|91002.8|90919.2|91002.8|90921.6|90999.7|90918.1|27
1642642730000|2022-01-20 01:38:50|91001.9|90919.7|90999.4|90915.8|91001.9|90921.6|90997.1|90915.8|34
1642642740000|2022-01-20 01:39:00|90996.3|90918.1|90998.9|90915.4|91001.6|90919.9|90995.3|90913.2|32
1642642750000|2022-01-20 01:39:10|90999.9|90915.6|91000.2|90917.9|91002.3|90917.9|90999.4|90913.5|23
1642642760000|2022-01-20 01:39:20|91001.5|90917.6|91000.3|90921.2|91003|90922|90997|90917.6|38
1642642770000|2022-01-20 01:39:30|90999.9|90921.5|90999.7|90920.1|91001.4|90922.7|90998.6|90920|16
1642642780000|2022-01-20 01:39:40|90999.5|90919.9|91001.7|90923.9|91001.7|90924.7|90999|90918.5|13
1642642790000|2022-01-20 01:39:50|91002.5|90923.5|91000.5|90926.7|91004.6|90928.6|90999.8|90923.2|17
1642642800000|2022-01-20 01:40:00|91001.8|90926.5|91002.3|90924.2|91004.4|90926.5|90998.9|90924.2|24
1642642810000|2022-01-20 01:40:10|91003|90924.5|90998.1|90927|91003.2|90936.8|90986.8|90923.8|23
1642642820000|2022-01-20 01:40:20|91000.3|90926.9|90991.1|90913.6|91000.3|90926.9|90991.1|90910.3|31
1642642830000|2022-01-20 01:40:30|90995.1|90910.1|90990.9|90911.8|90995.1|90912.9|90989|90909.1|32
1642642840000|2022-01-20 01:40:40|90991|90912.4|90988.7|90911.3|90991.6|90912.9|90988.1|90909.1|27
1642642850000|2022-01-20 01:40:50|90990.3|90910.3|90990.1|90911.4|90991.9|90912.6|90988.4|90909|15
1642642860000|2022-01-20 01:41:00|90991.5|90911.3|90994.2|90918.8|90996.5|90919.6|90990.1|90910.1|30
1642642870000|2022-01-20 01:41:10|90996.1|90918.4|90990.3|90911|90996.7|90919|90990.3|90908.5|29
1642642880000|2022-01-20 01:41:20|90991.2|90910.4|90989.6|90911|90993.2|90914.3|90985.8|90908.7|27
1642642890000|2022-01-20 01:41:30|90990|90911.3|90991.1|90909.7|90992|90912.5|90987.3|90909.2|20
1642642900000|2022-01-20 01:41:40|90991.2|90910|90992.2|90909.6|90992.2|90911.8|90988.4|90909.2|17
1642642910000|2022-01-20 01:41:50|90990.9|90910.6|90991|90909|90992.5|90912.2|90987.2|90908.3|23
1642642920000|2022-01-20 01:42:00|90990|90909.7|90982.7|90903.7|90990|90909.7|90978.3|90903.7|29
1642642930000|2022-01-20 01:42:10|90983.2|90904.2|90996.9|90914.6|91003.3|90921.6|90981|90903.8|50
1642642940000|2022-01-20 01:42:20|90994.3|90917.3|90989.5|90910.4|90998.4|90918.5|90988.4|90906.3|45
1642642950000|2022-01-20 01:42:30|90990.8|90909.4|90989.6|90908.2|90993.8|90910.2|90989.6|90906.6|37
1642642960000|2022-01-20 01:42:40|90991.7|90907.2|90991.3|90909.4|90991.8|90910.4|90988.6|90907.2|36
1642642970000|2022-01-20 01:42:50|90991.5|90909.3|90987.1|90910.4|90991.7|90912.4|90986.9|90908.3|35
1642642980000|2022-01-20 01:43:00|90990.1|90908.5|90992.8|90909.5|90993.9|90911.8|90990.1|90908.4|35
1642642990000|2022-01-20 01:43:10|90991.9|90910.2|90999.1|90910.7|90999.1|90917|90990.7|90909.8|26
1642643000000|2022-01-20 01:43:20|90996.7|90912.1|90994.7|90919.1|90998.2|90919.3|90990|90912.1|27
1642643010000|2022-01-20 01:43:30|90996.4|90918.4|90996.8|90917.1|90997|90919.2|90995.2|90915|22
1642643020000|2022-01-20 01:43:40|90997|90917.3|91004.5|90920.3|91004.5|90922.1|90995.3|90917|29
1642643030000|2022-01-20 01:43:50|91003.4|90920.4|90998.4|90923.1|91003.4|90923.1|90998.4|90920.4|16
1642643040000|2022-01-20 01:44:00|91000.9|90923|91000.9|90923|91001.5|90935.7|90985.3|90920.6|21
1642643050000|2022-01-20 01:44:10|90999.6|90923.5|91001.2|90921.8|91004.2|90924|90998|90919.1|24
1642643060000|2022-01-20 01:44:20|91000.7|90922.6|91001.4|90921.7|91003.9|90924.1|90999.8|90918.9|26
1642643070000|2022-01-20 01:44:30|91001.1|90922|91002.9|90926.1|91005|90926.1|91000.9|90921.3|21
1642643080000|2022-01-20 01:44:40|90990|90940|90990.5|90940.5|91002.3|90941|90988.4|90929|25
1642643090000|2022-01-20 01:44:50|90990.6|90940.6|91002.1|90930.9|91002.4|90942.5|90990|90929.7|22
1642643100000|2022-01-20 01:45:00|91001.6|90931.5|91001.1|90930|91004.4|90931.7|91001|90930|21
1642643110000|2022-01-20 01:45:10|91001.8|90930.2|91005.1|90934.2|91005.1|90942.6|90989.9|90930.2|23
1642643120000|2022-01-20 01:45:20|91005.2|90934.3|90993.2|90943.2|91005.9|90944|90991.9|90932.2|27
1642643130000|2022-01-20 01:45:30|90993.4|90943.4|90994.6|90944.6|91005.9|90944.6|90993.1|90932.8|19
1642643140000|2022-01-20 01:45:40|91005.1|90934.6|91009.8|90935.8|91011.3|90948.8|90995.8|90934.6|28
1642643150000|2022-01-20 01:45:50|91009.6|90936.5|90987.9|90915|91009.6|90945.9|90979.6|90910.1|55
1642643160000|2022-01-20 01:46:00|90976.1|90926.1|90961.5|90911.5|91002.8|90938.4|90961.5|90901.3|51
1642643170000|2022-01-20 01:46:10|90962.1|90912.1|90962.8|90912.8|90974|90918.3|90961|90901.3|43
1642643180000|2022-01-20 01:46:20|90963.4|90913.4|90990.5|90911.2|90993.3|90923.4|90962.5|90905.4|40
1642643190000|2022-01-20 01:46:30|90990.7|90911|90993.5|90904|90993.5|90914.3|90982.7|90904|49
1642643200000|2022-01-20 01:46:40|90994.8|90905.7|90982.4|90907.6|90994.8|90922.6|90971.6|90901.2|47
1642643210000|2022-01-20 01:46:50|90982.1|90907.9|90985.6|90911|90985.9|90922.6|90971.5|90907.8|36
1642643220000|2022-01-20 01:47:00|90985.3|90911.2|90972.9|90922.9|90985.3|90923.5|90972.9|90910.1|32
1642643230000|2022-01-20 01:47:10|90973.1|90923.1|90992.2|90914|90998.8|90929.4|90971|90910.4|43
1642643240000|2022-01-20 01:47:20|90995.2|90916.6|90988|90916.3|90996.6|90925|90975|90911.7|47
1642643250000|2022-01-20 01:47:30|90990.1|90914.9|90990.7|90916.9|90992.4|90917.2|90987.9|90914.6|24
1642643260000|2022-01-20 01:47:40|90990.2|90916.6|90979.7|90929.7|90993|90931.4|90979.7|90915.9|19
1642643270000|2022-01-20 01:47:50|90980.1|90930.1|90976.3|90926.3|90990.5|90930.1|90975.7|90916.1|28
1642643280000|2022-01-20 01:48:00|90986.5|90916.4|90973.5|90923.5|90993.8|90926.3|90973.4|90915.2|26
1642643290000|2022-01-20 01:48:10|90986.7|90914.7|90985.5|90911.3|90988.8|90921.6|90969.1|90906.7|34
1642643300000|2022-01-20 01:48:20|90985|90911.5|90987.3|90912|90987.4|90925.9|90973.6|90911.4|38
1642643310000|2022-01-20 01:48:30|90987.4|90912.1|90987.1|90911.8|90987.5|90912.9|90985.1|90910.2|31
1642643320000|2022-01-20 01:48:40|90987.3|90912.1|90986.6|90916.3|90988.7|90926|90976|90912.1|16
1642643330000|2022-01-20 01:48:50|90985.9|90914.9|90975.3|90925.3|90996.9|90927.4|90972.4|90913.2|37
1642643340000|2022-01-20 01:49:00|90975.5|90925.5|90983.8|90912.6|90990.5|90925.5|90969.6|90912.4|31
1642643350000|2022-01-20 01:49:10|90984|90912.4|90992|90919.9|90996.9|90929.5|90974.7|90912.4|38
1642643360000|2022-01-20 01:49:20|90991.9|90919.7|90978.8|90928.8|90995.4|90930.7|90978.8|90916.9|31
1642643370000|2022-01-20 01:49:30|90995.1|90915.9|90991.4|90918.2|90995.1|90927.3|90976.6|90914.5|37
1642643380000|2022-01-20 01:49:40|90991.5|90918.3|90998.3|90921.5|91001.6|90922.7|90991.5|90913.1|32
1642643390000|2022-01-20 01:49:50|90999.7|90920.4|90996.6|90925.4|91003.6|90933.5|90979.7|90920.1|24
1642643400000|2022-01-20 01:50:00|91003.7|90915.8|91003.9|90925.2|91007.4|90925.7|90997.5|90915.8|20
1642643410000|2022-01-20 01:50:10|90996.7|90922.2|90997.4|90925.8|90999.8|90933.6|90982.4|90921.6|30
1642643420000|2022-01-20 01:50:20|90997.9|90925.3|90993.5|90943.5|91010.8|90943.5|90989.2|90923.4|35
1642643430000|2022-01-20 01:50:30|90993.3|90943.3|91005.2|90930.7|91005.2|90943.3|90990.2|90928.1|22
1642643440000|2022-01-20 01:50:40|91006.3|90931.5|91000.7|90928.2|91006.3|90931.5|91000.7|90927.8|20
1642643450000|2022-01-20 01:50:50|91002|90927.9|91002.4|90930.6|91009.7|90931.3|91000.1|90927|27
1642643460000|2022-01-20 01:51:00|91002.8|90931.3|91009.1|90930.2|91009.1|90931.3|90999.7|90926.6|29
1642643470000|2022-01-20 01:51:10|90988.5|90938.5|91005.3|90930.1|91009.2|90939.8|90986.3|90926.1|27
1642643480000|2022-01-20 01:51:20|91005.9|90930|91006.2|90930.5|91007|90934.2|91002.9|90929.7|39
1642643490000|2022-01-20 01:51:30|91006.5|90931|91006.5|90933.2|91008.6|90934.1|91004.6|90929.7|29
1642643500000|2022-01-20 01:51:40|91006.8|90933.6|91008.1|90935.3|91010.3|90935.8|91004.2|90933.2|24
1642643510000|2022-01-20 01:51:50|91005.5|90932.4|91009.4|90930.9|91010.1|90935.3|91004.5|90930.4|22
1642643520000|2022-01-20 01:52:00|91007.4|90932.1|90998.1|90948.1|91012.2|90949.3|90992|90927.9|48
1642643530000|2022-01-20 01:52:10|90998.8|90948.8|91013.8|90939.4|91021.9|90953.4|90997.7|90936.9|43
1642643540000|2022-01-20 01:52:20|91013.4|90940.2|91015.7|90941.2|91023.4|90943.8|91011.7|90934.5|31
1642643550000|2022-01-20 01:52:30|91013.4|90941.7|91014.5|90939.8|91015.9|90942.7|91012.3|90938.5|33
1642643560000|2022-01-20 01:52:40|91013.4|90939.5|91016.6|90941.8|91016.6|90941.8|91013.4|90939.3|38
1642643570000|2022-01-20 01:52:50|91017.6|90943.1|91017.2|90941.5|91017.6|90953.3|91001.3|90938.9|30
1642643580000|2022-01-20 01:53:00|91014.9|90943.4|91005.3|90933.5|91015.7|90951.4|91001.4|90928.2|50
1642643590000|2022-01-20 01:53:10|91005.2|90933.6|91008.3|90934.2|91009.3|90934.9|91004.7|90930.3|26
1642643600000|2022-01-20 01:53:20|91008.2|90934|91012.5|90936.8|91014.9|90936.8|91007.8|90930.1|34
1642643610000|2022-01-20 01:53:30|91012|90935.3|91009|90935.5|91012.9|90936.7|91006.7|90932.1|19
1642643620000|2022-01-20 01:53:40|91009.4|90934.8|91015.3|90936.3|91018.4|90939.9|91009.4|90934.6|24
1642643630000|2022-01-20 01:53:50|91017|90937.4|91005.4|90933.6|91017|90944.5|90994.5|90929.7|34
1642643640000|2022-01-20 01:54:00|91004.7|90934.7|91004.1|90932.3|91009.9|90934.7|91004.1|90928.5|13
1642643650000|2022-01-20 01:54:10|91004.6|90931.8|91009.9|90928|91010.1|90941.7|90991.1|90927.5|16
1642643660000|2022-01-20 01:54:20|91010.6|90928.1|91001.1|90928.2|91010.9|90928.8|91001.1|90924.2|16
1642643670000|2022-01-20 01:54:30|91005|90924.9|91004.3|90927|91005.6|90927.9|90998.4|90924.9|19
1642643680000|2022-01-20 01:54:40|91003.3|90927.7|91000.8|90927.5|91006.1|90927.9|91000.8|90923.7|17
1642643690000|2022-01-20 01:54:50|90998.6|90924.9|90986.7|90936.7|91007.4|90940.3|90986.2|90918.1|26
1642643700000|2022-01-20 01:55:00|90986.8|90936.8|91008.3|90926.1|91009.3|90938.2|90986.8|90921.6|28
1642643710000|2022-01-20 01:55:10|91007.2|90928.8|91011.7|90935|91011.7|90945.4|90995|90928.8|26
1642643720000|2022-01-20 01:55:20|91010.2|90934.2|90999.4|90928.6|91010.2|90940.6|90990.5|90926.7|19
1642643730000|2022-01-20 01:55:30|91001.6|90929|91010.2|90930.6|91010.2|90939.4|90989.4|90926.3|26
1642643740000|2022-01-20 01:55:40|91005.5|90923.3|91003.8|90924|91006|90939.2|90988.4|90923.3|22
1642643750000|2022-01-20 01:55:50|91003.2|90924.9|91003.7|90928.6|91006.6|90928.8|90999.6|90923.7|19
1642643760000|2022-01-20 01:56:00|91003.6|90928.4|91001.4|90929.7|91007.1|90937.3|90986.5|90920.5|26
1642643770000|2022-01-20 01:56:10|91001|90921.1|90999.4|90924.6|91003.3|90929|90999.1|90921.1|25
1642643780000|2022-01-20 01:56:20|90997.9|90926.3|90989.2|90939.2|91008.1|90939.6|90988.1|90922.8|37
1642643790000|2022-01-20 01:56:30|90988.9|90938.9|91001|90921.2|91005|90938.9|90988.8|90919.6|18
1642643800000|2022-01-20 01:56:40|90999.9|90921.8|90999.2|90922.9|91002.6|90925|90998.1|90919.2|19
1642643810000|2022-01-20 01:56:50|91000.7|90924|91003|90926|91005.1|90940.4|90990.4|90921.9|32
1642643820000|2022-01-20 01:57:00|91001.6|90928.4|90992.4|90942.4|91004.8|90942.4|90990|90928.4|31
1642643830000|2022-01-20 01:57:10|90992.3|90942.3|91002.7|90930.6|91005|90943.5|90991.3|90930.6|21
1642643840000|2022-01-20 01:57:20|90991.9|90941.9|90992.8|90942.8|91004|90943.2|90991.9|90930.8|20
1642643850000|2022-01-20 01:57:30|90993|90943|91006|90932.6|91007.2|90943.8|90990|90924.9|32
1642643860000|2022-01-20 01:57:40|91005.1|90934|91006|90932.6|91010.8|90945.1|90995|90930.7|31
1642643870000|2022-01-20 01:57:50|91005.2|90933.5|91004.4|90954.4|91011.9|90956.2|90995.9|90933.1|42
1642643880000|2022-01-20 01:58:00|91004.2|90954.2|91001.2|90951.2|91016.3|90954.2|91000.8|90940.1|29
1642643890000|2022-01-20 01:58:10|91001.1|90951.1|91000.5|90950.5|91011.3|90951.6|91000.2|90940.8|21
1642643900000|2022-01-20 01:58:20|91000.7|90950.7|90999.6|90949.6|91013.6|90951|90999.1|90938.5|24
1642643910000|2022-01-20 01:58:30|90999.1|90949.1|91000.5|90950.5|91010.1|90950.5|90997.7|90937.9|35
1642643920000|2022-01-20 01:58:40|91000.4|90950.4|91009.9|90938.9|91010.6|90950.5|90999.3|90938.9|23
1642643930000|2022-01-20 01:58:50|90999.1|90938.8|90994.4|90944.4|91015.9|90949.3|90994.4|90934|37
1642643940000|2022-01-20 01:59:00|90994.5|90944.5|90995.1|90945.1|91006.8|90947.8|90993.3|90936.1|20
1642643950000|2022-01-20 01:59:10|90995.5|90945.5|91003.4|90953.4|91015.5|90953.4|90994.8|90933.4|35
1642643960000|2022-01-20 01:59:20|91002.3|90952.3|91001.1|90951.1|91003.8|90953.8|91000.3|90950.3|24
1642643970000|2022-01-20 01:59:30|91000.6|90950.6|91006.8|90956.8|91015.4|90957|91000.2|90943.2|29
1642643980000|2022-01-20 01:59:40|91007|90957|91011.6|90961.6|91022.4|90961.9|91004.7|90951.1|42
1642643990000|2022-01-20 01:59:50|91010.9|90960.9|91022.3|90949.8|91023.5|90960.9|91007.9|90946.1|26
1642644000000|2022-01-20 02:00:00|91022|90948.9|91008.4|90958.4|91022|90960|91007.5|90947.7|47
1642644010000|2022-01-20 02:00:10|91008.2|90958.2|91009.6|90959.6|91021.3|90959.8|91007|90948.5|41
1642644020000|2022-01-20 02:00:20|91009.2|90959.2|91005.9|90955.9|91020.2|90961.2|91005.9|90945.9|28
1642644030000|2022-01-20 02:00:30|91006|90956|91003.9|90953.9|91016|90957.9|91003.6|90944.3|36
1642644040000|2022-01-20 02:00:40|91002.6|90952.6|91001.7|90951.7|91003.3|90953.3|91000.3|90950.3|16
1642644050000|2022-01-20 02:00:50|91000.7|90950.7|91001.1|90951.1|91012.1|90954|91000.7|90941.2|21
1642644060000|2022-01-20 02:01:00|91000.9|90950.9|91006.4|90956.4|91016.6|90956.4|91000.9|90943.3|19
1642644070000|2022-01-20 02:01:10|91006.1|90956.1|91005.8|90955.8|91019|90957|91002.4|90943.9|28
1642644080000|2022-01-20 02:01:20|91005.3|90955.3|91004.6|90954.6|91016.3|90955.3|91004.1|90944.5|12
1642644090000|2022-01-20 02:01:30|91016.4|90945.9|91001.7|90951.7|91019.1|90956.2|91001|90945|28
1642644100000|2022-01-20 02:01:40|91002.3|90952.3|91002.6|90952.6|91004.4|90954.4|91000.9|90950.9|19
1642644110000|2022-01-20 02:01:50|91001.4|90951.4|91002.4|90952.4|91011.7|90953.9|91001.4|90941.7|23
1642644120000|2022-01-20 02:02:00|91002.5|90952.5|91022.3|90947.8|91022.3|90957.5|91001.6|90940.3|28
1642644130000|2022-01-20 02:02:10|91007.7|90957.7|91008.7|90958.7|91020.9|90959.6|91006.6|90949.1|17
1642644140000|2022-01-20 02:02:20|91008.1|90958.1|91020.9|90947.9|91020.9|90959.1|91007|90947|17
1642644150000|2022-01-20 02:02:30|91020.4|90948|91003.4|90953.4|91020.4|90958.6|91003.3|90942.4|23
1642644160000|2022-01-20 02:02:40|91003.6|90953.6|91001.7|90951.7|91013.8|90953.9|91001.7|90942.2|17
1642644170000|2022-01-20 02:02:50|91001.8|90951.8|91013.7|90942.6|91013.7|90953.9|91001.4|90942.1|26
1642644180000|2022-01-20 02:03:00|91013|90942.8|91013.3|90943.1|91014.5|90953|91001.6|90940.8|20
1642644190000|2022-01-20 02:03:10|91004.3|90954.3|91003.3|90953.3|91015|90955.9|91003|90943.1|21
1642644200000|2022-01-20 02:03:20|91004.3|90954.3|91027.1|90951.9|91027.1|90959.1|91003.1|90942.8|15
1642644210000|2022-01-20 02:03:30|91004.3|90954.3|91008.4|90958.4|91019.7|90958.4|91004.3|90944.5|25
1642644220000|2022-01-20 02:03:40|91007|90957|91007.8|90957.8|91008.4|90958.4|91006.1|90956.1|17
1642644230000|2022-01-20 02:03:50|91008|90958|91006.1|90956.1|91008.3|90958.3|91006.1|90956.1|15
1642644240000|2022-01-20 02:04:00|91006.7|90956.7|91014.2|90964.2|91027.5|90967.1|91006.1|90948.8|26
1642644250000|2022-01-20 02:04:10|91024.3|90954.2|91012.7|90962.7|91026.1|90964.5|91012.7|90952.2|13
1642644260000|2022-01-20 02:04:20|91013|90963|91013.6|90963.6|91025.7|90963.7|91012.5|90952.5|21
1642644270000|2022-01-20 02:04:30|91013.5|90963.5|91017.7|90967.7|91017.7|90967.7|91013|90963|29
1642644280000|2022-01-20 02:04:40|91016.9|90966.9|91018.3|90968.3|91019.7|90969.7|91012.3|90962.3|45
1642644290000|2022-01-20 02:04:50|91018.1|90968.1|91019.1|90969.1|91030.7|90975.4|91018.1|90958.1|42
1642644300000|2022-01-20 02:05:00|91019.2|90969.2|91024.9|90974.9|91037|90978.2|91018.5|90963.8|47
1642644310000|2022-01-20 02:05:10|91025.1|90975.1|91023|90973|91025.5|90975.5|91023|90973|43
1642644320000|2022-01-20 02:05:20|91023.1|90973.1|91027.9|90977.9|91044.6|90982.7|91022.5|90967.3|39
1642644330000|2022-01-20 02:05:30|91028.7|90978.7|91032.3|90982.3|91036.6|90982.3|91020.9|90964.2|57
1642644340000|2022-01-20 02:05:40|91032.2|90982.2|91032.3|90982.3|91048.7|90986.2|91031.1|90971|47
1642644350000|2022-01-20 02:05:50|91031.8|90981.8|91030|90980|91043.2|90981.8|91023.8|90971.7|33
1642644360000|2022-01-20 02:06:00|91032.2|90982.2|91023.6|90973.6|91043|90982.2|91022.9|90964.8|35
1642644370000|2022-01-20 02:06:10|91024.7|90974.7|91025.5|90975.5|91025.5|90975.5|91022.5|90972.5|21
1642644380000|2022-01-20 02:06:20|91024.9|90974.9|91025.6|90975.6|91026.8|90976.8|91024.9|90974.9|15
1642644390000|2022-01-20 02:06:30|91025|90975|91025.5|90975.5|91038.5|90977.7|91022.4|90967.7|26
1642644400000|2022-01-20 02:06:40|91026|90976|91021.7|90971.7|91028.1|90978.1|91016.4|90966.4|19
1642644410000|2022-01-20 02:06:50|91022.3|90972.3|91024.4|90974.4|91034.5|90976.9|91016.7|90963.9|44
1642644420000|2022-01-20 02:07:00|91024.1|90974.1|91025|90975|91026.1|90976.1|91023.7|90973.7|19
1642644430000|2022-01-20 02:07:10|91024.8|90974.8|91024.5|90974.5|91026.6|90976.6|91021|90971|25
1642644440000|2022-01-20 02:07:20|91024.6|90974.6|91023.3|90973.3|91028.9|90978.9|91021|90971|28
1642644450000|2022-01-20 02:07:30|91024.9|90974.9|91026.5|90976.5|91035.1|90977.4|91020.8|90964.1|24
1642644460000|2022-01-20 02:07:40|91027.7|90977.7|91042.4|90971.6|91042.8|90982.1|91026.7|90967.7|40
1642644470000|2022-01-20 02:07:50|91031.4|90981.4|91034.7|90984.7|91041.2|90984.7|91029.6|90970.9|36
1642644480000|2022-01-20 02:08:00|91034.1|90984.1|91037.1|90987.1|91047.6|90988.4|91033.9|90976.4|29
1642644490000|2022-01-20 02:08:10|91034.8|90984.8|91035.9|90985.9|91036.3|90986.3|91034.4|90984.4|29
1642644500000|2022-01-20 02:08:20|91035.1|90985.1|91036.7|90986.7|91036.7|90986.7|91035.1|90985.1|21
1642644510000|2022-01-20 02:08:30|91036.6|90986.6|91038.4|90988.4|91049.8|90990.1|91034.7|90978.6|26
1642644520000|2022-01-20 02:08:40|91038.5|90988.5|91063.7|90985.3|91063.7|90996.9|91038.5|90979.6|31
1642644530000|2022-01-20 02:08:50|91061.8|90986.7|91042.1|90992.1|91061.8|90998.6|91040.5|90979.6|41
1642644540000|2022-01-20 02:09:00|91042|90992|91044.1|90994.1|91044.1|90994.1|91038|90988|33
1642644550000|2022-01-20 02:09:10|91044.4|90994.4|91059.2|90986.8|91059.2|90999.4|91043.4|90984.4|33
1642644560000|2022-01-20 02:09:20|91057.5|90997|91048.1|90998.1|91058.1|91003.5|91043.6|90987.7|35
1642644570000|2022-01-20 02:09:30|91048.7|90998.7|91073.2|91000.6|91074.2|91012.5|91048.7|90994.4|55
1642644580000|2022-01-20 02:09:40|91072.1|91001.1|91051.4|91001.4|91072.5|91011.4|91049|90991.8|56
1642644590000|2022-01-20 02:09:50|91051.9|91001.9|91047.9|90997.9|91052.4|91002.4|91047|90997|30
1642644600000|2022-01-20 02:10:00|91048.4|90998.4|91042.6|90992.6|91057.5|90999.8|91041.3|90983|47
1642644610000|2022-01-20 02:10:10|91037.7|90987.7|91037|90987|91052.6|90992.2|91034.6|90977.7|34
1642644620000|2022-01-20 02:10:20|91036.7|90986.7|91037.9|90987.9|91049|90988.9|91036.7|90976.4|34
1642644630000|2022-01-20 02:10:30|91038.1|90988.1|91039.3|90989.3|91039.6|90989.6|91036.7|90986.7|26
1642644640000|2022-01-20 02:10:40|91038.5|90988.5|91033.6|90983.6|91038.5|90988.5|91032.3|90982.3|20
1642644650000|2022-01-20 02:10:50|91031.4|90981.4|91035.9|90985.9|91038.8|90988.8|91031.4|90981.4|44
1642644660000|2022-01-20 02:11:00|91036.4|90986.4|91033.5|90983.5|91048.9|90988.6|91030|90978.5|37
1642644670000|2022-01-20 02:11:10|91043.4|90973.4|91034.4|90984.4|91044|90984.7|91033.3|90973.4|25
1642644680000|2022-01-20 02:11:20|91034.3|90984.3|91032.9|90982.9|91034.3|90984.3|91032.1|90982.1|16
1642644690000|2022-01-20 02:11:30|91033|90983|91033.1|90983.1|91034.2|90984.2|91029.8|90979.8|29
1642644700000|2022-01-20 02:11:40|91032.8|90982.8|91030.2|90980.2|91044.5|90982.8|91029.9|90972.4|31
1642644710000|2022-01-20 02:11:50|91030.3|90980.3|91026.2|90976.2|91032.6|90982.6|91025.5|90975.5|44
1642644720000|2022-01-20 02:12:00|91026.3|90976.3|91027.8|90977.8|91040.2|90979.3|91025.2|90968.3|33
1642644730000|2022-01-20 02:12:10|91027|90977|91021.5|90971.5|91027.3|90977.3|91020.1|90970.1|29
1642644740000|2022-01-20 02:12:20|91022.1|90972.1|91039.3|90968.2|91039.3|90978.2|91020.9|90968.2|29
1642644750000|2022-01-20 02:12:30|91025.8|90975.8|91024.1|90974.1|91042.2|90979.1|91023.2|90964.9|20
1642644760000|2022-01-20 02:12:40|91025.1|90975.1|91026.6|90976.6|91037.1|90978.1|91024.9|90966.5|24
1642644770000|2022-01-20 02:12:50|91027.9|90977.9|91029|90979|91030.5|90980.5|91026|90976|23
1642644780000|2022-01-20 02:13:00|91030|90980|91037.7|90987.7|91050.8|90988.6|91028.3|90975.4|32
1642644790000|2022-01-20 02:13:10|91036.2|90986.2|91049|90976.8|91050.5|90987.6|91034.4|90974.5|22
1642644800000|2022-01-20 02:13:20|91049.8|90976.1|91039.1|90989.1|91049.9|90989.1|91037.8|90975.4|19
1642644810000|2022-01-20 02:13:30|91038.3|90988.3|91043.5|90993.5|91055.9|90994.1|91038.2|90978.1|34
1642644820000|2022-01-20 02:13:40|91042.7|90992.7|91039.4|90989.4|91043.6|90993.6|91038.4|90988.4|35
1642644830000|2022-01-20 02:13:50|91040|90990|91040.2|90990.2|91041.2|90991.2|91039.3|90989.3|22
1642644840000|2022-01-20 02:14:00|91051.7|90979.8|91043.9|90993.9|91056|90994.3|91038.6|90978.9|29
1642644850000|2022-01-20 02:14:10|91043.5|90993.5|91038.1|90988.1|91058.5|90996.1|91038.1|90981.2|44
1642644860000|2022-01-20 02:14:20|91040|90990|91038.2|90988.2|91051.2|90990.9|91037.4|90978.7|18
1642644870000|2022-01-20 02:14:30|91039.1|90989.1|91046.3|90996.3|91046.3|90996.3|91038.8|90988.8|30
1642644880000|2022-01-20 02:14:40|91045.6|90995.6|91047.5|90997.5|91059.2|90998.1|91040.6|90986|41
1642644890000|2022-01-20 02:14:50|91047.4|90997.4|91047.4|90997.4|91049.8|90999.8|91047.3|90997.3|34
1642644900000|2022-01-20 02:15:00|91047.1|90997.1|91060.5|91010.5|91069.8|91012.8|91046.9|90989.5|56
1642644910000|2022-01-20 02:15:10|91060.7|91010.7|91078.2|91007.1|91078.2|91014.2|91058.4|91001.9|44
1642644920000|2022-01-20 02:15:20|91078.9|91007.7|91063.6|91013.6|91079.1|91018|91061.6|91007.7|46
1642644930000|2022-01-20 02:15:30|91064.7|91014.7|91066.1|91016.1|91084.8|91021.2|91061.7|91006.7|31
1642644940000|2022-01-20 02:15:40|91065|91015|91066.2|91016.2|91077.9|91017.5|91057.5|91007|32
1642644950000|2022-01-20 02:15:50|91078.7|91007|91065.7|91015.7|91079.4|91018.6|91063.2|91005.1|29
1642644960000|2022-01-20 02:16:00|91065.8|91015.8|91066.9|91016.9|91076.3|91017.9|91065.4|91006|27
1642644970000|2022-01-20 02:16:10|91067|91017|91079.8|91009.4|91079.8|91020.5|91067|91009.4|17
1642644980000|2022-01-20 02:16:20|91069.6|91019.6|91065|91015|91079.1|91020.3|91064.8|91008.7|24
1642644990000|2022-01-20 02:16:30|91065.9|91015.9|91063.4|91013.4|91071.2|91021.2|91061.3|91011.3|22
1642645000000|2022-01-20 02:16:40|91060.8|91010.8|91059.8|91009.8|91081.3|91015|91059.8|91001.3|23
1642645010000|2022-01-20 02:16:50|91060.1|91010.1|91068|90994.4|91073.1|91010.1|91053.3|90989.8|33
1642645020000|2022-01-20 02:17:00|91067.5|90993.8|91052.6|91002.6|91071.5|91005.1|91050|90991|36
1642645030000|2022-01-20 02:17:10|91052.7|91002.7|91050.4|91000.4|91064.6|91005.2|91048.5|90989.2|36
1642645040000|2022-01-20 02:17:20|91050.3|91000.3|91051.7|91001.7|91054.8|91004.8|91050.3|91000.3|26
1642645050000|2022-01-20 02:17:30|91051.8|91001.8|91053.1|91003.1|91054.7|91004.7|91051.2|91001.2|36
1642645060000|2022-01-20 02:17:40|91053.2|91003.2|91054.4|91004.4|91055.1|91005.1|91052.5|91002.5|17
1642645070000|2022-01-20 02:17:50|91054.3|91004.3|91050.7|91000.7|91066.1|91005.8|91048.8|90991.9|43
1642645080000|2022-01-20 02:18:00|91050.6|91000.6|91054.5|91004.5|91054.5|91004.5|91049.5|90999.5|32
1642645090000|2022-01-20 02:18:10|91054.6|91004.6|91055.7|91005.7|91057.7|91007.7|91054.5|91004.5|20
1642645100000|2022-01-20 02:18:20|91056.1|91006.1|91052.6|91002.6|91070|91009.8|91051.4|90999.1|35
1642645110000|2022-01-20 02:18:30|91053|91003|91052.2|91002.2|91054.4|91004.4|91050.3|91000.3|19
1642645120000|2022-01-20 02:18:40|91054.3|91004.3|91060.7|91010.7|91064.8|91014.8|91054.3|91004.3|27
1642645130000|2022-01-20 02:18:50|91060.4|91010.4|91066.9|91016.9|91069.2|91019.2|91059.7|91009.7|39
1642645140000|2022-01-20 02:19:00|91066.2|91016.2|91071|91021|91071.3|91021.3|91066.1|91016.1|34
1642645150000|2022-01-20 02:19:10|91068|91018|91067.7|91017.7|91072|91022|91065.9|91015.9|32
1642645160000|2022-01-20 02:19:20|91065.2|91015.2|91065.8|91015.8|91069.7|91019.7|91065.2|91015.2|21
1642645170000|2022-01-20 02:19:30|91066.5|91016.5|91060.2|91010.2|91079|91017.2|91060.1|91005.2|32
1642645180000|2022-01-20 02:19:40|91060|91010|91060.2|91010.2|91061.3|91011.3|91059.7|91009.7|21
1642645190000|2022-01-20 02:19:50|91060.4|91010.4|91056|91006|91075.8|91011.9|91053.9|90995.3|27
1642645200000|2022-01-20 02:20:00|91054.7|91004.7|91069.4|90996.8|91071|91007.3|91054.7|90996.3|19
1642645210000|2022-01-20 02:20:10|91068.5|90996.3|91054.3|91004.3|91071.2|91009.7|91053.2|90996.1|41
1642645220000|2022-01-20 02:20:20|91051.3|91001.3|91056.1|91006.1|91058.4|91008.4|91051.3|91001.3|29
1642645230000|2022-01-20 02:20:30|91071.3|90996.1|91052.6|91002.6|91072.3|91003.8|91051.1|90995.6|28
1642645240000|2022-01-20 02:20:40|91053.7|91003.7|91048.3|90998.3|91054.2|91004.2|91041.8|90991.8|38
1642645250000|2022-01-20 02:20:50|91048.5|90998.5|91050.9|91000.9|91050.9|91000.9|91042.6|90992.6|32
1642645260000|2022-01-20 02:21:00|91051.4|91001.4|91050.5|91000.5|91051.8|91001.8|91049.9|90999.9|17
1642645270000|2022-01-20 02:21:10|91050|91000|91052.8|91002.8|91061.1|91003.2|91049.3|90990|22
1642645280000|2022-01-20 02:21:20|91064.6|90993|91053|91003|91064.6|91003.4|91049.7|90991.1|17
1642645290000|2022-01-20 02:21:30|91053.8|91003.8|91050.3|91000.3|91063.3|91003.8|91046.8|90990.3|19
1642645300000|2022-01-20 02:21:40|91049.4|90999.4|91048.7|90998.7|91050.5|91000.5|91043.6|90993.6|39
1642645310000|2022-01-20 02:21:50|91047.7|90997.7|91044.5|90994.5|91060.7|90997.8|91042.3|90985.6|27
1642645320000|2022-01-20 02:22:00|91044.4|90994.4|91045.3|90995.3|91045.3|90995.3|91038.8|90988.8|26
1642645330000|2022-01-20 02:22:10|91045.6|90995.6|91047.2|90997.2|91049.1|90999.1|91042.2|90992.2|31
1642645340000|2022-01-20 02:22:20|91047|90997|91049.1|90999.1|91065.9|90999.6|91038.9|90988.2|41
1642645350000|2022-01-20 02:22:30|91048.8|90998.8|91054.7|91004.7|91067.2|91005.8|91048.8|90992.2|29
1642645360000|2022-01-20 02:22:40|91055.2|91005.2|91054.4|91004.4|91068.7|91007.8|91051.8|90994.2|26
1642645370000|2022-01-20 02:22:50|91053.6|91003.6|91054|91004|91064.8|91005|91052.8|90993.6|16
1642645380000|2022-01-20 02:23:00|91065.2|90992.2|91053.3|91003.3|91067.9|91006.2|91050.2|90992.2|25
1642645390000|2022-01-20 02:23:10|91052.7|91002.7|91054.9|91004.9|91055.9|91005.9|91051.4|91001.4|16
1642645400000|2022-01-20 02:23:20|91055.3|91005.3|91056.6|91006.6|91072.1|91010.9|91053.3|90996.1|42
1642645410000|2022-01-20 02:23:30|91055.3|91005.3|91051.2|91001.2|91056.3|91006.3|91051.2|91001.2|19
1642645420000|2022-01-20 02:23:40|91053.3|91003.3|91053.4|91003.4|91067.2|91004.7|91052.6|90993.1|20
1642645430000|2022-01-20 02:23:50|91054.7|91004.7|91072.1|91000|91074.5|91007.8|91050.7|90997.8|11
1642645440000|2022-01-20 02:24:00|91070|90996.9|91060.1|91010.1|91071.7|91011.1|91056.7|90996.5|34
1642645450000|2022-01-20 02:24:10|91060.3|91010.3|91062.2|91012.2|91075|91013.1|91059.3|91001.4|19
1642645460000|2022-01-20 02:24:20|91061.8|91011.8|91078.6|91008.6|91078.9|91017.9|91060.8|91006.8|31
1642645470000|2022-01-20 02:24:30|91078.2|91007.5|91066.9|91016.9|91079.1|91018.3|91066|91006.8|27
1642645480000|2022-01-20 02:24:40|91076.5|91006.5|91063.6|91013.6|91076.5|91016.4|91061|91006.5|20
1642645490000|2022-01-20 02:24:50|91063.3|91013.3|91067.6|91017.6|91077.9|91020.3|91062.9|91007.8|36
1642645500000|2022-01-20 02:25:00|91066.5|91016.5|91068.8|91018.8|91079.7|91019.6|91063.9|91009.3|27
1642645510000|2022-01-20 02:25:10|91068.2|91018.2|91070.2|91020.2|91079.2|91020.5|91068.2|91008.8|22
1642645520000|2022-01-20 02:25:20|91070.3|91020.3|91067|91017|91083.8|91021.3|91063.6|91006.5|35
1642645530000|2022-01-20 02:25:30|91066.6|91016.6|91068.2|91018.2|91071.6|91021.6|91064.7|91014.7|38
1642645540000|2022-01-20 02:25:40|91068.4|91018.4|91065.4|91015.4|91068.4|91018.4|91065.4|91015.4|25
1642645550000|2022-01-20 02:25:50|91065.6|91015.6|91070.5|91020.5|91070.5|91020.5|91065.6|91015.6|29
1642645560000|2022-01-20 02:26:00|91070.9|91020.9|91072|91022|91082.1|91022.6|91068.6|91012|32
1642645570000|2022-01-20 02:26:10|91071.9|91021.9|91073.3|91023.3|91076.3|91026.3|91070.7|91020.7|35
1642645580000|2022-01-20 02:26:20|91073.4|91023.4|91072.3|91022.3|91076.2|91026.2|91071.3|91021.3|26
1642645590000|2022-01-20 02:26:30|91071.8|91021.8|91076.4|91026.4|91079.1|91029.1|91071.8|91021.8|31
1642645600000|2022-01-20 02:26:40|91076.5|91026.5|91076.6|91026.6|91078.5|91028.5|91076.1|91026.1|19
1642645610000|2022-01-20 02:26:50|91075.6|91025.6|91079.6|91029.6|91092.9|91031.3|91072.7|91021.6|35
1642645620000|2022-01-20 02:27:00|91094.5|91022|91071.1|91021.1|91094.5|91030.2|91070.9|91019.9|34
1642645630000|2022-01-20 02:27:10|91071.2|91021.2|91075.6|91025.6|91075.8|91025.8|91070.6|91020.6|20
1642645640000|2022-01-20 02:27:20|91075.8|91025.8|91074.3|91024.3|91076.3|91026.3|91073.3|91023.3|22
1642645650000|2022-01-20 02:27:30|91074.4|91024.4|91076.5|91026.5|91080.3|91030.3|91073.9|91023.9|37
1642645660000|2022-01-20 02:27:40|91076.7|91026.7|91076.6|91026.6|91092.3|91028.4|91075.8|91018.6|14
1642645670000|2022-01-20 02:27:50|91075.8|91025.8|91077.4|91027.4|91089.1|91030|91075.8|91018.2|26
1642645680000|2022-01-20 02:28:00|91079|91029|91078.3|91028.3|91090.3|91029.8|91075.7|91019.6|30
1642645690000|2022-01-20 02:28:10|91078.5|91028.5|91077.8|91027.8|91079.8|91029.8|91076.9|91026.9|26
1642645700000|2022-01-20 02:28:20|91078.2|91028.2|91077.9|91027.9|91079.2|91029.2|91076.4|91026.4|22
1642645710000|2022-01-20 02:28:30|91078.4|91028.4|91073.2|91023.2|91079.4|91029.4|91073|91023|35
1642645720000|2022-01-20 02:28:40|91073.5|91023.5|91077.7|91027.7|91077.8|91027.8|91072|91022|36
1642645730000|2022-01-20 02:28:50|91078.5|91028.5|91077|91027|91078.8|91028.8|91076.7|91026.7|8
1642645740000|2022-01-20 02:29:00|91077.2|91027.2|91078.7|91028.7|91079|91029|91076.4|91026.4|17
1642645750000|2022-01-20 02:29:10|91077.8|91027.8|91078.1|91028.1|91082.4|91032.4|91077.6|91027.6|30
1642645760000|2022-01-20 02:29:20|91078.4|91028.4|91078.4|91028.4|91080.1|91030.1|91077.6|91027.6|18
1642645770000|2022-01-20 02:29:30|91079.5|91029.5|91077.9|91027.9|91080.7|91030.7|91077.1|91027.1|16
1642645780000|2022-01-20 02:29:40|91078.9|91028.9|91080.1|91030.1|91080.1|91030.1|91076.7|91026.7|19
1642645790000|2022-01-20 02:29:50|91078.1|91028.1|91077.8|91027.8|91094.1|91032.8|91077.8|91021.9|20
1642645800000|2022-01-20 02:30:00|91077.4|91027.4|91071.7|91021.7|91080.2|91030.2|91070.1|91020.1|24
1642645810000|2022-01-20 02:30:10|91070.9|91020.9|91068.5|91018.5|91083.5|91023.3|91068.2|91013.1|35
1642645820000|2022-01-20 02:30:20|91068.7|91018.7|91071.2|91021.2|91072.3|91022.3|91068.7|91018.7|34
1642645830000|2022-01-20 02:30:30|91071.3|91021.3|91067.9|91017.9|91071.4|91021.4|91067.9|91017.9|17
1642645840000|2022-01-20 02:30:40|91068.5|91018.5|91069.7|91019.7|91071.1|91021.1|91067.8|91017.8|23
1642645850000|2022-01-20 02:30:50|91073.3|91023.3|91068|91018|91073.3|91023.3|91067.7|91017.7|12
1642645860000|2022-01-20 02:31:00|91070.6|91020.6|91074.4|91024.4|91074.4|91024.4|91069.6|91019.6|15
1642645870000|2022-01-20 02:31:10|91074|91024|91073.3|91023.3|91076.7|91026.7|91073.1|91023.1|17
1642645880000|2022-01-20 02:31:20|91073.5|91023.5|91074.2|91024.2|91076|91026|91073.5|91023.5|5
1642645890000|2022-01-20 02:31:30|91074.6|91024.6|91078|91028|91078|91028|91074.6|91024.6|17
1642645900000|2022-01-20 02:31:40|91077.3|91027.3|91078.5|91028.5|91079.5|91029.5|91077.3|91027.3|18
1642645910000|2022-01-20 02:31:50|91076.9|91026.9|91075.1|91025.1|91077.9|91027.9|91074.6|91024.6|14
1642645920000|2022-01-20 02:32:00|91076|91026|91074.9|91024.9|91076.1|91026.1|91074.3|91024.3|17
1642645930000|2022-01-20 02:32:10|91074.7|91024.7|91077.2|91027.2|91078.1|91028.1|91074.7|91024.7|27
1642645940000|2022-01-20 02:32:20|91076.2|91026.2|91073.9|91023.9|91076.8|91026.8|91072.8|91022.8|24
1642645950000|2022-01-20 02:32:30|91074.2|91024.2|91075.8|91025.8|91078.2|91028.2|91072.6|91022.6|36
1642645960000|2022-01-20 02:32:40|91075.4|91025.4|91077.8|91027.8|91080.9|91030.9|91074.6|91024.6|26
1642645970000|2022-01-20 02:32:50|91079.6|91029.6|91078.1|91028.1|91079.6|91029.6|91077.7|91027.7|18
1642645980000|2022-01-20 02:33:00|91079.2|91029.2|91079.5|91029.5|91079.5|91029.5|91075.7|91025.7|28
1642645990000|2022-01-20 02:33:10|91079.4|91029.4|91078|91028|91082.9|91032.9|91078|91028|20
1642646000000|2022-01-20 02:33:20|91078.1|91028.1|91078.7|91028.7|91080.5|91030.5|91076|91026|26
1642646010000|2022-01-20 02:33:30|91082.1|91032.1|91074.9|91024.9|91082.1|91032.1|91073.5|91023.5|30
1642646020000|2022-01-20 02:33:40|91075|91025|91072.3|91022.3|91075|91025|91070.3|91020.3|34
1642646030000|2022-01-20 02:33:50|91072|91022|91072.1|91022.1|91073.6|91023.6|91071.6|91021.6|15
1642646040000|2022-01-20 02:34:00|91072|91022|91071.7|91021.7|91072|91022|91070.6|91020.6|16
1642646050000|2022-01-20 02:34:10|91071.6|91021.6|91069.4|91019.4|91072.7|91022.7|91068.7|91018.7|22
1642646060000|2022-01-20 02:34:20|91070.5|91020.5|91070.1|91020.1|91071|91021|91069|91019|12
1642646070000|2022-01-20 02:34:30|91070|91020|91080|91030|91081.2|91031.2|91068.3|91018.3|33
1642646080000|2022-01-20 02:34:40|91079.8|91029.8|91077.3|91027.3|91080.9|91030.9|91076.1|91026.1|33
1642646090000|2022-01-20 02:34:50|91078|91028|91075.4|91025.4|91078.4|91028.4|91074.9|91024.9|15
1642646100000|2022-01-20 02:35:00|91075.5|91025.5|91077.8|91027.8|91078.6|91028.6|91075.3|91025.3|17
1642646110000|2022-01-20 02:35:10|91076.2|91026.2|91075.6|91025.6|91077|91027|91073.4|91023.4|30
1642646120000|2022-01-20 02:35:20|91075|91025|91074.9|91024.9|91086.6|91025.6|91073.8|91015.7|18
1642646130000|2022-01-20 02:35:30|91076.4|91026.4|91076.8|91026.8|91077.4|91027.4|91075.7|91025.7|16
1642646140000|2022-01-20 02:35:40|91076|91026|91076.1|91026.1|91077.2|91027.2|91075.3|91025.3|12
1642646150000|2022-01-20 02:35:50|91076.8|91026.8|91073.9|91023.9|91077.5|91027.5|91073.9|91023.9|18
1642646160000|2022-01-20 02:36:00|91074.9|91024.9|91075|91025|91075.8|91025.8|91070.6|91020.6|17
1642646170000|2022-01-20 02:36:10|91072.6|91022.6|91075.4|91025.4|91080.4|91030.4|91072.6|91022.6|23
1642646180000|2022-01-20 02:36:20|91076|91026|91078|91028|91078|91028|91076|91026|14
1642646190000|2022-01-20 02:36:30|91080.8|91030.8|91077.2|91027.2|91090.2|91030.8|91075.2|91017.8|16
1642646200000|2022-01-20 02:36:40|91077.4|91027.4|91074.5|91024.5|91080.3|91030.3|91074|91024|16
1642646210000|2022-01-20 02:36:50|91072.2|91022.2|91073.8|91023.8|91077.3|91027.3|91071.9|91021.9|10
1642646220000|2022-01-20 02:37:00|91073.6|91023.6|91073.1|91023.1|91075.4|91025.4|91071.3|91021.3|31
1642646230000|2022-01-20 02:37:10|91073.5|91023.5|91074.9|91024.9|91076|91026|91073.4|91023.4|17
1642646240000|2022-01-20 02:37:20|91074.8|91024.8|91074.8|91024.8|91076|91026|91072.8|91022.8|11
1642646250000|2022-01-20 02:37:30|91075.4|91025.4|91077.2|91027.2|91077.2|91027.2|91074.5|91024.5|12
1642646260000|2022-01-20 02:37:40|91078.6|91028.6|91073.1|91023.1|91078.6|91028.6|91071.8|91021.8|23
1642646270000|2022-01-20 02:37:50|91073.2|91023.2|91074.7|91024.7|91075|91025|91072.2|91022.2|13
1642646280000|2022-01-20 02:38:00|91074.8|91024.8|91077.2|91027.2|91077.3|91027.3|91074.3|91024.3|22
1642646290000|2022-01-20 02:38:10|91079.3|91029.3|91081.1|91031.1|91081.3|91031.3|91077.2|91027.2|15
1642646300000|2022-01-20 02:38:20|91080.8|91030.8|91083.9|91033.9|91084.1|91034.1|91080.2|91030.2|25
1642646310000|2022-01-20 02:38:30|91083.2|91033.2|91079.8|91029.8|91095.2|91033.7|91079.8|91023.2|15
1642646320000|2022-01-20 02:38:40|91079.7|91029.7|91078.5|91028.5|91079.7|91029.7|91078|91028|21
1642646330000|2022-01-20 02:38:50|91078.6|91028.6|91079.2|91029.2|91079.5|91029.5|91078.2|91028.2|17
1642646340000|2022-01-20 02:39:00|91079.1|91029.1|91081.8|91031.8|91082.7|91032.7|91078.4|91028.4|15
1642646350000|2022-01-20 02:39:10|91083.3|91033.3|91080.1|91030.1|91083.3|91033.3|91076.5|91026.5|15
1642646360000|2022-01-20 02:39:20|91080.2|91030.2|91083|91033|91084.4|91034.4|91080.2|91030.2|16
1642646370000|2022-01-20 02:39:30|91082.2|91032.2|91081.2|91031.2|91083.1|91033.1|91078.4|91028.4|26
1642646380000|2022-01-20 02:39:40|91078.9|91028.9|91080.1|91030.1|91080.5|91030.5|91078.8|91028.8|10
1642646390000|2022-01-20 02:39:50|91080.4|91030.4|91079.6|91029.6|91094|91033.1|91079.6|91024|10
1642646400000|2022-01-20 02:40:00|91079.8|91029.8|91083.6|91033.6|91090.4|91033.6|91079.8|91018.5|16
1642646410000|2022-01-20 02:40:10|91080.2|91030.2|91076.5|91026.5|91082.4|91032.4|91075.9|91025.9|23
1642646420000|2022-01-20 02:40:20|91076.6|91026.6|91079.4|91029.4|91079.4|91029.4|91074|91024|25
1642646430000|2022-01-20 02:40:30|91079.5|91029.5|91076.3|91026.3|91079.5|91029.5|91076.3|91026.3|18
1642646440000|2022-01-20 02:40:40|91076.1|91026.1|91075.8|91025.8|91077.2|91027.2|91074.2|91024.2|30
1642646450000|2022-01-20 02:40:50|91075.6|91025.6|91075.6|91025.6|91076|91026|91075.1|91025.1|13
1642646460000|2022-01-20 02:41:00|91075.7|91025.7|91073.1|91023.1|91075.8|91025.8|91071.3|91021.3|15
1642646470000|2022-01-20 02:41:10|91072.9|91022.9|91076.7|91026.7|91077.1|91027.1|91072.9|91022.9|38
1642646480000|2022-01-20 02:41:20|91076.6|91026.6|91084.3|91034.3|91084.9|91034.9|91076.6|91026.6|28
1642646490000|2022-01-20 02:41:30|91084.1|91034.1|91083.6|91033.6|91084.3|91034.3|91082.9|91032.9|19
1642646500000|2022-01-20 02:41:40|91084|91034|91081.6|91031.6|91084.2|91034.2|91081.3|91031.3|23
1642646510000|2022-01-20 02:41:50|91081.8|91031.8|91080.5|91030.5|91082.1|91032.1|91080.5|91030.5|22
1642646520000|2022-01-20 02:42:00|91079.9|91029.9|91080.4|91030.4|91080.5|91030.5|91079|91029|22
1642646530000|2022-01-20 02:42:10|91080|91030|91081.7|91031.7|91082.2|91032.2|91080|91030|23
1642646540000|2022-01-20 02:42:20|91081.3|91031.3|91081.8|91031.8|91082.1|91032.1|91081.3|91031.3|15
1642646550000|2022-01-20 02:42:30|91081.7|91031.7|91080.3|91030.3|91082.1|91032.1|91079.8|91029.8|21
1642646560000|2022-01-20 02:42:40|91080.2|91030.2|91081|91031|91081.6|91031.6|91080.2|91030.2|15
1642646570000|2022-01-20 02:42:50|91080.8|91030.8|91080.4|91030.4|91081|91031|91078.4|91028.4|27
1642646580000|2022-01-20 02:43:00|91080.2|91030.2|91079.1|91029.1|91080.3|91030.3|91079.1|91029.1|22
1642646590000|2022-01-20 02:43:10|91079.3|91029.3|91079.9|91029.9|91081.4|91031.4|91079.1|91029.1|8
1642646600000|2022-01-20 02:43:20|91079.8|91029.8|91080.4|91030.4|91080.7|91030.7|91078.8|91028.8|22
1642646610000|2022-01-20 02:43:30|91080.5|91030.5|91085.1|91035.1|91085.4|91035.4|91080.5|91030.5|35
1642646620000|2022-01-20 02:43:40|91085.3|91035.3|91089.8|91039.8|91090|91040|91085.1|91035.1|23
1642646630000|2022-01-20 02:43:50|91089.5|91039.5|91091.4|91041.4|91092|91042|91089.1|91039.1|30
1642646640000|2022-01-20 02:44:00|91091.2|91041.2|91091.6|91041.6|91091.7|91041.7|91091.2|91041.2|11
1642646650000|2022-01-20 02:44:10|91091.1|91041.1|91084|91034|91091.4|91041.4|91084|91034|21
1642646660000|2022-01-20 02:44:20|91084.1|91034.1|91085.9|91035.9|91086.7|91036.7|91084.1|91034.1|27
1642646670000|2022-01-20 02:44:30|91085.4|91035.4|91085.8|91035.8|91086.6|91036.6|91085|91035|23
1642646680000|2022-01-20 02:44:40|91086.1|91036.1|91086.3|91036.3|91086.7|91036.7|91084.8|91034.8|19
1642646690000|2022-01-20 02:44:50|91086.8|91036.8|91086.5|91036.5|91087.5|91037.5|91086.1|91036.1|20
1642646700000|2022-01-20 02:45:00|91085.1|91035.1|91084.1|91034.1|91085.8|91035.8|91083.4|91033.4|33
1642646710000|2022-01-20 02:45:10|91084|91034|91085.1|91035.1|91085.1|91035.1|91083.9|91033.9|17
1642646720000|2022-01-20 02:45:20|91084.7|91034.7|91084.2|91034.2|91086.7|91036.7|91083.9|91033.9|16
1642646730000|2022-01-20 02:45:30|91084.3|91034.3|91085.9|91035.9|91085.9|91035.9|91084.3|91034.3|18
1642646740000|2022-01-20 02:45:40|91086.4|91036.4|91086.8|91036.8|91087|91037|91086.1|91036.1|23
1642646750000|2022-01-20 02:45:50|91086.9|91036.9|91088.9|91038.9|91089.3|91039.3|91086.9|91036.9|30
1642646760000|2022-01-20 02:46:00|91089|91039|91088.9|91038.9|91090.4|91040.4|91088.9|91038.9|26
1642646770000|2022-01-20 02:46:10|91088.8|91038.8|91086.9|91036.9|91088.8|91038.8|91085.8|91035.8|20
1642646780000|2022-01-20 02:46:20|91087.4|91037.4|91089.5|91039.5|91089.5|91039.5|91087.4|91037.4|14
1642646790000|2022-01-20 02:46:30|91089.4|91039.4|91090|91040|91090|91040|91088.6|91038.6|10
1642646800000|2022-01-20 02:46:40|91089.9|91039.9|91087.4|91037.4|91089.9|91039.9|91085.7|91035.7|32
1642646810000|2022-01-20 02:46:50|91088.9|91038.9|91085.6|91035.6|91088.9|91038.9|91085.6|91035.6|22
1642646820000|2022-01-20 02:47:00|91085.5|91035.5|91088.3|91038.3|91088.6|91038.6|91085.5|91035.5|25
1642646830000|2022-01-20 02:47:10|91088.1|91038.1|91086.4|91036.4|91088.4|91038.4|91085.8|91035.8|18
1642646840000|2022-01-20 02:47:20|91087.9|91037.9|91088.6|91038.6|91089.6|91039.6|91086.7|91036.7|6
1642646850000|2022-01-20 02:47:30|91087.9|91037.9|91083.3|91033.3|91088.6|91038.6|91082.1|91032.1|34
1642646860000|2022-01-20 02:47:40|91083.6|91033.6|91087.2|91037.2|91087.4|91037.4|91083.6|91033.6|25
1642646870000|2022-01-20 02:47:50|91087.3|91037.3|91088.7|91038.7|91088.9|91038.9|91086.9|91036.9|22
1642646880000|2022-01-20 02:48:00|91088.6|91038.6|91085.9|91035.9|91088.6|91038.6|91085.9|91035.9|18
1642646890000|2022-01-20 02:48:10|91086.4|91036.4|91087.5|91037.5|91087.9|91037.9|91086|91036|16
1642646900000|2022-01-20 02:48:20|91087.8|91037.8|91088.4|91038.4|91088.5|91038.5|91087.5|91037.5|15
1642646910000|2022-01-20 02:48:30|91088.8|91038.8|91081.1|91031.1|91088.8|91038.8|91080.9|91030.9|20
1642646920000|2022-01-20 02:48:40|91081.6|91031.6|91083|91033|91083.1|91033.1|91080.1|91030.1|24
1642646930000|2022-01-20 02:48:50|91083.6|91033.6|91087.5|91037.5|91087.5|91037.5|91083.6|91033.6|21
1642646940000|2022-01-20 02:49:00|91087.8|91037.8|91093.8|91043.8|91094.1|91044.1|91086.4|91036.4|31
1642646950000|2022-01-20 02:49:10|91093.3|91043.3|91093.5|91043.5|91093.7|91043.7|91092.7|91042.7|16
1642646960000|2022-01-20 02:49:20|91093.7|91043.7|91096.3|91046.3|91097.7|91047.7|91093.7|91043.7|32
1642646970000|2022-01-20 02:49:30|91096.6|91046.6|91096|91046|91097.1|91047.1|91095.8|91045.8|21
1642646980000|2022-01-20 02:49:40|91095.7|91045.7|91093.7|91043.7|91097|91047|91093.6|91043.6|27
1642646990000|2022-01-20 02:49:50|91094|91044|91094.4|91044.4|91094.8|91044.8|91092.5|91042.5|18
1642647000000|2022-01-20 02:50:00|91094.1|91044.1|91089.4|91039.4|91094.4|91044.4|91089.4|91039.4|28
1642647010000|2022-01-20 02:50:10|91090.1|91040.1|91085.3|91035.3|91091.3|91041.3|91085|91035|40
1642647020000|2022-01-20 02:50:20|91085.4|91035.4|91088.2|91038.2|91088.5|91038.5|91085|91035|26
1642647030000|2022-01-20 02:50:30|91088.3|91038.3|91081.6|91031.6|91088.3|91038.3|91081.4|91031.4|32
1642647040000|2022-01-20 02:50:40|91081.5|91031.5|91080.7|91030.7|91082.9|91032.9|91078.1|91028.1|37
1642647050000|2022-01-20 02:50:50|91080.6|91030.6|91079.5|91029.5|91081.3|91031.3|91079.1|91029.1|24
1642647060000|2022-01-20 02:51:00|91079.4|91029.4|91079.3|91029.3|91080.6|91030.6|91079.2|91029.2|21
1642647070000|2022-01-20 02:51:10|91079.5|91029.5|91078.8|91028.8|91081.2|91031.2|91078.5|91028.5|23
1642647080000|2022-01-20 02:51:20|91078.9|91028.9|91080.8|91030.8|91082|91032|91078.9|91028.9|30
1642647090000|2022-01-20 02:51:30|91081|91031|91079.4|91029.4|91082.1|91032.1|91078.8|91028.8|29
1642647100000|2022-01-20 02:51:40|91079.3|91029.3|91079.3|91029.3|91079.8|91029.8|91078.9|91028.9|20
1642647110000|2022-01-20 02:51:50|91079.7|91029.7|91078.9|91028.9|91079.9|91029.9|91077.9|91027.9|23
1642647120000|2022-01-20 02:52:00|91079|91029|91081.4|91031.4|91081.5|91031.5|91078.4|91028.4|29
1642647130000|2022-01-20 02:52:10|91081.2|91031.2|91080.8|91030.8|91081.7|91031.7|91080.7|91030.7|16
1642647140000|2022-01-20 02:52:20|91080.7|91030.7|91082.5|91032.5|91082.5|91032.5|91080.1|91030.1|15
1642647150000|2022-01-20 02:52:30|91083.9|91033.9|91083.3|91033.3|91086.3|91036.3|91081.7|91031.7|23
1642647160000|2022-01-20 02:52:40|91083.2|91033.2|91081.8|91031.8|91084.2|91034.2|91081.6|91031.6|24
1642647170000|2022-01-20 02:52:50|91082.3|91032.3|91082.9|91032.9|91083.3|91033.3|91082.2|91032.2|15
1642647180000|2022-01-20 02:53:00|91082.8|91032.8|91080|91030|91083.3|91033.3|91080|91030|17
1642647190000|2022-01-20 02:53:10|91081.3|91031.3|91079.1|91029.1|91081.3|91031.3|91078.9|91028.9|15
1642647200000|2022-01-20 02:53:20|91079.2|91029.2|91077.5|91027.5|91079.9|91029.9|91075.1|91025.1|36
1642647210000|2022-01-20 02:53:30|91077.7|91027.7|91077.9|91027.9|91077.9|91027.9|91076|91026|28
1642647220000|2022-01-20 02:53:40|91078.4|91028.4|91079.3|91029.3|91084.4|91034.4|91078.4|91028.4|27
1642647230000|2022-01-20 02:53:50|91079.1|91029.1|91079|91029|91079.5|91029.5|91078.9|91028.9|12
1642647240000|2022-01-20 02:54:00|91079.1|91029.1|91079.9|91029.9|91080.1|91030.1|91077.3|91027.3|19
1642647250000|2022-01-20 02:54:10|91080|91030|91079.5|91029.5|91080|91030|91079.1|91029.1|10
1642647260000|2022-01-20 02:54:20|91079.6|91029.6|91079.9|91029.9|91080.5|91030.5|91079.3|91029.3|17
1642647270000|2022-01-20 02:54:30|91079.7|91029.7|91074.7|91024.7|91080.1|91030.1|91074.7|91024.7|21
1642647280000|2022-01-20 02:54:40|91076.9|91026.9|91075|91025|91076.9|91026.9|91073.8|91023.8|22
1642647290000|2022-01-20 02:54:50|91074.8|91024.8|91075.2|91025.2|91075.2|91025.2|91074|91024|23
1642647300000|2022-01-20 02:55:00|91074.8|91024.8|91074.2|91024.2|91075.1|91025.1|91073.7|91023.7|22
1642647310000|2022-01-20 02:55:10|91074.4|91024.4|91072.9|91022.9|91074.5|91024.5|91072.5|91022.5|25
1642647320000|2022-01-20 02:55:20|91073|91023|91073.1|91023.1|91073.5|91023.5|91072.9|91022.9|17
1642647330000|2022-01-20 02:55:30|91073|91023|91074.4|91024.4|91074.7|91024.7|91071.4|91021.4|26
1642647340000|2022-01-20 02:55:40|91073.9|91023.9|91070.7|91020.7|91074.7|91024.7|91070.6|91020.6|27
1642647350000|2022-01-20 02:55:50|91070.6|91020.6|91063.3|91013.3|91070.7|91020.7|91062.3|91012.3|29
1642647360000|2022-01-20 02:56:00|91063.6|91013.6|91071.2|91021.2|91071.2|91021.2|91063.6|91013.6|25
1642647370000|2022-01-20 02:56:10|91071|91021|91062.9|91012.9|91071.2|91021.2|91062.8|91012.8|32
1642647380000|2022-01-20 02:56:20|91062.8|91012.8|91062.2|91012.2|91063.8|91013.8|91061.7|91011.7|33
1642647390000|2022-01-20 02:56:30|91062.3|91012.3|91063|91013|91064|91014|91062.3|91012.3|21
1642647400000|2022-01-20 02:56:40|91063.1|91013.1|91062|91012|91064.1|91014.1|91062|91012|27
1642647410000|2022-01-20 02:56:50|91063.2|91013.2|91063|91013|91063.8|91013.8|91062.8|91012.8|27
1642647420000|2022-01-20 02:57:00|91062.9|91012.9|91061.1|91011.1|91063.5|91013.5|91060.3|91010.3|27
1642647430000|2022-01-20 02:57:10|91061.7|91011.7|91062.8|91012.8|91062.8|91012.8|91059.1|91009.1|21
1642647440000|2022-01-20 02:57:20|91062.9|91012.9|91063.7|91013.7|91064.5|91014.5|91062.9|91012.9|24
1642647450000|2022-01-20 02:57:30|91063.6|91013.6|91061.8|91011.8|91063.8|91013.8|91061.6|91011.6|18
1642647460000|2022-01-20 02:57:40|91061.9|91011.9|91059.6|91009.6|91062.4|91012.4|91059.6|91009.6|22
1642647470000|2022-01-20 02:57:50|91059.7|91009.7|91056|91006|91060.8|91010.8|91056|91006|16
1642647480000|2022-01-20 02:58:00|91056.7|91006.7|91057.9|91007.9|91057.9|91007.9|91055.8|91005.8|18
1642647490000|2022-01-20 02:58:10|91058.2|91008.2|91055.6|91005.6|91058.2|91008.2|91055.6|91005.6|18
1642647500000|2022-01-20 02:58:20|91056|91006|91052.9|91002.9|91056.7|91006.7|91052.1|91002.1|29
1642647510000|2022-01-20 02:58:30|91052.8|91002.8|91053.6|91003.6|91053.9|91003.9|91052.8|91002.8|17
1642647520000|2022-01-20 02:58:40|91053.8|91003.8|91052.3|91002.3|91054.6|91004.6|91050.3|91000.3|28
1642647530000|2022-01-20 02:58:50|91052.1|91002.1|91055.2|91005.2|91055.5|91005.5|91051.8|91001.8|22
1642647540000|2022-01-20 02:59:00|91055.3|91005.3|91054|91004|91055.4|91005.4|91053.4|91003.4|26
1642647550000|2022-01-20 02:59:10|91054.1|91004.1|91057|91007|91057|91007|91053.8|91003.8|37
1642647560000|2022-01-20 02:59:20|91060.7|91010.7|91065.1|91015.1|91066.6|91016.6|91060.7|91010.7|39
1642647570000|2022-01-20 02:59:30|91063.8|91013.8|91061.9|91011.9|91064.7|91014.7|91061.7|91011.7|22
1642647580000|2022-01-20 02:59:40|91063.5|91013.5|91067.3|91017.3|91067.3|91017.3|91063.1|91013.1|25
1642647590000|2022-01-20 02:59:50|91068.2|91018.2|91067.3|91017.3|91068.3|91018.3|91065|91015|19
1642647600000|2022-01-20 03:00:00|91067.2|91017.2|91069.8|91019.8|91072.5|91022.5|91067|91017|26
1642647610000|2022-01-20 03:00:10|91069.6|91019.6|91067.6|91017.6|91069.6|91019.6|91066.6|91016.6|16
1642647620000|2022-01-20 03:00:20|91067|91017|91066.5|91016.5|91068.1|91018.1|91066.5|91016.5|11
1642647630000|2022-01-20 03:00:30|91066.3|91016.3|91068.1|91018.1|91068.1|91018.1|91065.3|91015.3|15
1642647640000|2022-01-20 03:00:40|91068.3|91018.3|91066.6|91016.6|91068.3|91018.3|91065.8|91015.8|25
1642647650000|2022-01-20 03:00:50|91065.6|91015.6|91059|91009|91066.8|91016.8|91058.6|91008.6|28
1642647660000|2022-01-20 03:01:00|91059.2|91009.2|91058.1|91008.1|91060.2|91010.2|91056.6|91006.6|31
1642647670000|2022-01-20 03:01:10|91059.3|91009.3|91056.6|91006.6|91059.3|91009.3|91055.6|91005.6|16
1642647680000|2022-01-20 03:01:20|91056.1|91006.1|91054.5|91004.5|91056.9|91006.9|91054.5|91004.5|20
1642647690000|2022-01-20 03:01:30|91054.3|91004.3|91058|91008|91058|91008|91054.3|91004.3|23
1642647700000|2022-01-20 03:01:40|91057.2|91007.2|91056.9|91006.9|91058.3|91008.3|91056.7|91006.7|14
1642647710000|2022-01-20 03:01:50|91056.7|91006.7|91059.2|91009.2|91062.7|91012.7|91056.7|91006.7|23
1642647720000|2022-01-20 03:02:00|91059.1|91009.1|91061.7|91011.7|91072.5|91011.7|91059.1|91001.6|10
1642647730000|2022-01-20 03:02:10|91061.8|91011.8|91065.5|91015.5|91065.5|91015.5|91059.7|91009.7|15
1642647740000|2022-01-20 03:02:20|91067.7|91017.7|91071.3|91021.3|91083|91024.6|91067.7|91013|28
1642647750000|2022-01-20 03:02:30|91070.7|91020.7|91069.4|91019.4|91072|91022|91069.2|91019.2|17
1642647760000|2022-01-20 03:02:40|91069.5|91019.5|91068.2|91018.2|91069.6|91019.6|91068.1|91018.1|16
1642647770000|2022-01-20 03:02:50|91067.7|91017.7|91067.4|91017.4|91070.5|91020.5|91067.2|91017.2|24
1642647780000|2022-01-20 03:03:00|91071.2|91021.2|91070.3|91020.3|91071.5|91021.5|91067.5|91017.5|28
1642647790000|2022-01-20 03:03:10|91070|91020|91067.8|91017.8|91080.4|91020.2|91066.8|91008.8|29
1642647800000|2022-01-20 03:03:20|91067.4|91017.4|91070.1|91020.1|91072.6|91022.6|91065.9|91015.9|23
1642647810000|2022-01-20 03:03:30|91069.4|91019.4|91069|91019|91070.1|91020.1|91067.4|91017.4|10
1642647820000|2022-01-20 03:03:40|91068.7|91018.7|91071.4|91021.4|91071.6|91021.6|91068.6|91018.6|24
1642647830000|2022-01-20 03:03:50|91071|91021|91071.7|91021.7|91074.2|91024.2|91070.6|91020.6|20
1642647840000|2022-01-20 03:04:00|91070.4|91020.4|91071|91021|91071|91021|91070.1|91020.1|17
1642647850000|2022-01-20 03:04:10|91072.2|91022.2|91072.2|91022.2|91073.4|91023.4|91070.5|91020.5|18
1642647860000|2022-01-20 03:04:20|91072|91022|91071.1|91021.1|91072.6|91022.6|91070.4|91020.4|13
1642647870000|2022-01-20 03:04:30|91071.3|91021.3|91071.6|91021.6|91072.3|91022.3|91070.9|91020.9|15
1642647880000|2022-01-20 03:04:40|91070.8|91020.8|91071.4|91021.4|91072.3|91022.3|91069.2|91019.2|19
1642647890000|2022-01-20 03:04:50|91071.2|91021.2|91070.4|91020.4|91071.2|91021.2|91069.9|91019.9|22
1642647900000|2022-01-20 03:05:00|91070.7|91020.7|91070.3|91020.3|91073|91023|91070|91020|17
1642647910000|2022-01-20 03:05:10|91071.8|91021.8|91073.1|91023.1|91073.1|91023.1|91070.4|91020.4|22
1642647920000|2022-01-20 03:05:20|91073|91023|91072.8|91022.8|91073.6|91023.6|91071.9|91021.9|19
1642647930000|2022-01-20 03:05:30|91073.3|91023.3|91064|91014|91076.5|91023.3|91063.6|91005.9|25
1642647940000|2022-01-20 03:05:40|91063.6|91013.6|91061.7|91011.7|91065.5|91015.5|91061.5|91011.5|34
1642647950000|2022-01-20 03:05:50|91061.9|91011.9|91061.6|91011.6|91064|91014|91061.5|91011.5|26
1642647960000|2022-01-20 03:06:00|91062.3|91012.3|91061.5|91011.5|91062.7|91012.7|91061.1|91011.1|13
1642647970000|2022-01-20 03:06:10|91061.1|91011.1|91062.3|91012.3|91062.3|91012.3|91060.9|91010.9|11
1642647980000|2022-01-20 03:06:20|91073|91002.7|91063.2|91013.2|91073|91013.7|91062.4|91002.7|18
1642647990000|2022-01-20 03:06:30|91061.3|91011.3|91064|91014|91065.6|91015.6|91061.3|91011.3|21
1642648000000|2022-01-20 03:06:40|91065.4|91015.4|91065.2|91015.2|91065.6|91015.6|91064|91014|20
1642648010000|2022-01-20 03:06:50|91065.4|91015.4|91063.6|91013.6|91066.6|91016.6|91063.6|91013.6|13
1642648020000|2022-01-20 03:07:00|91063.7|91013.7|91065.1|91015.1|91065.4|91015.4|91063.6|91013.6|14
1642648030000|2022-01-20 03:07:10|91064.7|91014.7|91065.6|91015.6|91066.2|91016.2|91063.3|91013.3|14
1642648040000|2022-01-20 03:07:20|91065.7|91015.7|91068.9|91018.9|91068.9|91018.9|91063|91013|16
1642648050000|2022-01-20 03:07:30|91067.4|91017.4|91063.5|91013.5|91070|91020|91062.9|91012.9|20
1642648060000|2022-01-20 03:07:40|91063.8|91013.8|91063.3|91013.3|91065|91015|91061.8|91011.8|13
1642648070000|2022-01-20 03:07:50|91063.4|91013.4|91065.1|91015.1|91065.8|91015.8|91063.4|91013.4|15
1642648080000|2022-01-20 03:08:00|91065.6|91015.6|91065|91015|91081.3|91018.8|91065|91010.9|13
1642648090000|2022-01-20 03:08:10|91064.6|91014.6|91064.7|91014.7|91064.9|91014.9|91064.5|91014.5|10
1642648100000|2022-01-20 03:08:20|91064.8|91014.8|91069.8|91019.8|91069.8|91019.8|91064.8|91014.8|19
1642648110000|2022-01-20 03:08:30|91068.6|91018.6|91066.1|91016.1|91068.6|91018.6|91066.1|91016.1|8
1642648120000|2022-01-20 03:08:40|91066.4|91016.4|91076|91026|91084.6|91027.6|91065.2|91014.6|25
1642648130000|2022-01-20 03:08:50|91075|91025|91090|91018.8|91090|91026.1|91073.9|91013.9|10
1642648140000|2022-01-20 03:09:00|91076.6|91026.6|91075.4|91025.4|91080.4|91030.4|91075.2|91025.2|20
1642648150000|2022-01-20 03:09:10|91075.2|91025.2|91076.2|91026.2|91076.7|91026.7|91074.7|91024.7|14
1642648160000|2022-01-20 03:09:20|91076|91026|91075.1|91025.1|91076|91026|91074.9|91024.9|5
1642648170000|2022-01-20 03:09:30|91074.9|91024.9|91075.2|91025.2|91077.1|91027.1|91074.8|91024.8|11
1642648180000|2022-01-20 03:09:40|91073.8|91023.8|91075.7|91025.7|91076.3|91026.3|91073.8|91023.8|12
1642648190000|2022-01-20 03:09:50|91075.5|91025.5|91076.2|91026.2|91077.8|91027.8|91075.5|91025.5|20
1642648200000|2022-01-20 03:10:00|91075.9|91025.9|91076.2|91026.2|91076.5|91026.5|91074.9|91024.9|25
1642648210000|2022-01-20 03:10:10|91076|91026|91077.4|91027.4|91078.8|91028.8|91076|91026|30
1642648220000|2022-01-20 03:10:20|91077.3|91027.3|91077|91027|91077.8|91027.8|91076.6|91026.6|15
1642648230000|2022-01-20 03:10:30|91076.8|91026.8|91077.7|91027.7|91078.1|91028.1|91076.1|91026.1|22
1642648240000|2022-01-20 03:10:40|91079.3|91029.3|91076.5|91026.5|91079.3|91029.3|91076|91026|18
1642648250000|2022-01-20 03:10:50|91076.8|91026.8|91078.4|91028.4|91080|91030|91076.8|91026.8|20
1642648260000|2022-01-20 03:11:00|91078.3|91028.3|91084.7|91034.7|91084.7|91034.7|91078.3|91028.3|22
1642648270000|2022-01-20 03:11:10|91083.3|91033.3|91084.1|91034.1|91101.1|91034.3|91083.3|91023|16
1642648280000|2022-01-20 03:11:20|91084|91034|91078.2|91028.2|91084|91034|91078.2|91028.2|21
1642648290000|2022-01-20 03:11:30|91080.4|91030.4|91079.8|91029.8|91080.8|91030.8|91078|91028|14
1642648300000|2022-01-20 03:11:40|91080.1|91030.1|91080.4|91030.4|91082.4|91032.4|91079|91029|21
1642648310000|2022-01-20 03:11:50|91080|91030|91081.3|91031.3|91083.1|91033.1|91079.8|91029.8|29
1642648320000|2022-01-20 03:12:00|91078.9|91028.9|91081.8|91031.8|91081.8|91031.8|91078.8|91028.8|20
1642648330000|2022-01-20 03:12:10|91082|91032|91082|91032|91082|91032|91080|91030|18
1642648340000|2022-01-20 03:12:20|91081.1|91031.1|91081.6|91031.6|91082.5|91032.5|91080.8|91030.8|9
1642648350000|2022-01-20 03:12:30|91080.9|91030.9|91082.9|91032.9|91082.9|91032.9|91079.7|91029.7|24
1642648360000|2022-01-20 03:12:40|91081.5|91031.5|91079.5|91029.5|91082.2|91032.2|91079.5|91029.5|7
1642648370000|2022-01-20 03:12:50|91079.4|91029.4|91079.9|91029.9|91082.1|91032.1|91079.2|91029.2|11
1642648380000|2022-01-20 03:13:00|91080.1|91030.1|91077.4|91027.4|91080.1|91030.1|91076.4|91026.4|29
1642648390000|2022-01-20 03:13:10|91077|91027|91077.6|91027.6|91077.6|91027.6|91075.5|91025.5|17
1642648400000|2022-01-20 03:13:20|91077.2|91027.2|91078.2|91028.2|91079.2|91029.2|91076.3|91026.3|19
1642648410000|2022-01-20 03:13:30|91079.4|91029.4|91079.3|91029.3|91081.5|91031.5|91078.6|91028.6|17
1642648420000|2022-01-20 03:13:40|91080.6|91030.6|91080.6|91030.6|91082.2|91032.2|91080.3|91030.3|18
1642648430000|2022-01-20 03:13:50|91080.7|91030.7|91080.3|91030.3|91082.7|91032.7|91080.1|91030.1|12
1642648440000|2022-01-20 03:14:00|91080.5|91030.5|91081.2|91031.2|91083.1|91033.1|91080.3|91030.3|18
1642648450000|2022-01-20 03:14:10|91081.6|91031.6|91085.3|91035.3|91088.3|91038.3|91081.2|91031.2|22
1642648460000|2022-01-20 03:14:20|91085.2|91035.2|91086|91036|91086|91036|91083.7|91033.7|16
1642648470000|2022-01-20 03:14:30|91085.5|91035.5|91087.4|91037.4|91089.3|91039.3|91084.7|91034.7|34
1642648480000|2022-01-20 03:14:40|91087.1|91037.1|91087.1|91037.1|91089|91039|91085.4|91035.4|27
1642648490000|2022-01-20 03:14:50|91088.3|91038.3|91090.9|91019.1|91090.9|91038.3|91080.4|91019.1|12
1642648500000|2022-01-20 03:15:00|91098.9|91019.5|91086.4|91036.4|91098.9|91037.1|91081.2|91018|29
1642648510000|2022-01-20 03:15:10|91088.6|91038.6|91088.3|91038.3|91089.5|91039.5|91087.3|91037.3|24
1642648520000|2022-01-20 03:15:20|91087.9|91037.9|91088.3|91038.3|91089.7|91039.7|91087.3|91037.3|20
1642648530000|2022-01-20 03:15:30|91089|91039|91088.5|91038.5|91089|91039|91086.5|91036.5|13
1642648540000|2022-01-20 03:15:40|91086.8|91036.8|91085.2|91035.2|91086.8|91036.8|91083.2|91033.2|16
1642648550000|2022-01-20 03:15:50|91085.6|91035.6|91085.4|91035.4|91097|91035.6|91083.5|91025|13
1642648560000|2022-01-20 03:16:00|91096.9|91025.6|91086.2|91036.2|91096.9|91037.2|91085.3|91025.6|15
1642648570000|2022-01-20 03:16:10|91085.3|91035.3|91091|91041|91091|91041|91082.6|91032.6|31
1642648580000|2022-01-20 03:16:20|91089.3|91039.3|91091.8|91041.8|91105.5|91044.2|91089.3|91033.3|24
1642648590000|2022-01-20 03:16:30|91092.3|91042.3|91089.5|91039.5|91104.8|91043.9|91089.5|91033.7|14
1642648600000|2022-01-20 03:16:40|91091.2|91041.2|91086.4|91036.4|91092.6|91042.6|91085.7|91035.7|27
1642648610000|2022-01-20 03:16:50|91086.5|91036.5|91085.4|91035.4|91088.5|91038.5|91084.9|91034.9|16
1642648620000|2022-01-20 03:17:00|91087.6|91037.6|91085.7|91035.7|91089.6|91039.6|91083.1|91033.1|29
1642648630000|2022-01-20 03:17:10|91085.6|91035.6|91083.9|91033.9|91086.2|91036.2|91083.7|91033.7|28
1642648640000|2022-01-20 03:17:20|91083.3|91033.3|91082|91032|91084|91034|91082|91032|20
1642648650000|2022-01-20 03:17:30|91081.8|91031.8|91082.4|91032.4|91084.7|91034.7|91081.8|91031.8|14
1642648660000|2022-01-20 03:17:40|91081.7|91031.7|91081.5|91031.5|91083|91033|91081.3|91031.3|17
1642648670000|2022-01-20 03:17:50|91081.3|91031.3|91082.1|91032.1|91094.6|91034.1|91081.1|91022.4|23
1642648680000|2022-01-20 03:18:00|91082|91032|91081.1|91031.1|91082.3|91032.3|91079.4|91029.4|17
1642648690000|2022-01-20 03:18:10|91080.4|91030.4|91081.2|91031.2|91083.5|91033.5|91080.4|91030.4|26
1642648700000|2022-01-20 03:18:20|91081.1|91031.1|91079.9|91029.9|91083.7|91033.7|91079.7|91029.7|21
1642648710000|2022-01-20 03:18:30|91079.8|91029.8|91080.5|91030.5|91081.4|91031.4|91078.5|91028.5|18
1642648720000|2022-01-20 03:18:40|91079.7|91029.7|91077.3|91027.3|91080.7|91030.7|91077.1|91027.1|21
1642648730000|2022-01-20 03:18:50|91077.2|91027.2|91078.6|91028.6|91080|91030|91077.2|91027.2|14
1642648740000|2022-01-20 03:19:00|91078.4|91028.4|91078.9|91028.9|91079.5|91029.5|91078.4|91028.4|14
1642648750000|2022-01-20 03:19:10|91079.3|91029.3|91077.9|91027.9|91081.1|91031.1|91077.8|91027.8|20
1642648760000|2022-01-20 03:19:20|91077.8|91027.8|91076.3|91026.3|91078.3|91028.3|91075.1|91025.1|28
1642648770000|2022-01-20 03:19:30|91076.2|91026.2|91075|91025|91076.9|91026.9|91075|91025|14
1642648780000|2022-01-20 03:19:40|91074.9|91024.9|91074.6|91024.6|91075.1|91025.1|91074.5|91024.5|14
1642648790000|2022-01-20 03:19:50|91074.7|91024.7|91074.1|91024.1|91075.8|91025.8|91073.6|91023.6|17
1642648800000|2022-01-20 03:20:00|91073.6|91023.6|91082.7|91011.9|91082.7|91023.8|91069.4|91011.9|17
1642648810000|2022-01-20 03:20:10|91070.9|91020.9|91076.1|91026.1|91077|91027|91066.8|91016.8|21
1642648820000|2022-01-20 03:20:20|91075.5|91025.5|91075.8|91025.8|91076.8|91026.8|91073.7|91023.7|13
1642648830000|2022-01-20 03:20:30|91077.3|91027.3|91074.5|91024.5|91077.3|91027.3|91073.8|91023.8|23
1642648840000|2022-01-20 03:20:40|91073.7|91023.7|91074.5|91024.5|91074.5|91024.5|91071.1|91021.1|10
1642648850000|2022-01-20 03:20:50|91074.3|91024.3|91074.6|91024.6|91075.9|91025.9|91073.4|91023.4|13
1642648860000|2022-01-20 03:21:00|91088.9|91016.2|91071.7|91021.7|91088.9|91023.8|91071.7|91013.8|18
1642648870000|2022-01-20 03:21:10|91071.1|91021.1|91067.9|91017.9|91072.6|91022.6|91067.4|91017.4|30
1642648880000|2022-01-20 03:21:20|91069.4|91019.4|91067|91017|91069.4|91019.4|91066|91016|18
1642648890000|2022-01-20 03:21:30|91066.8|91016.8|91065|91015|91068.2|91018.2|91065|91015|20
1642648900000|2022-01-20 03:21:40|91066.6|91016.6|91062.1|91012.1|91066.6|91016.6|91061.9|91011.9|19
1642648910000|2022-01-20 03:21:50|91062|91012|91064.1|91014.1|91077.9|91015.6|91060.1|91006.9|23
1642648920000|2022-01-20 03:22:00|91064.3|91014.3|91066.2|91016.2|91067.9|91017.9|91062.9|91012.9|21
1642648930000|2022-01-20 03:22:10|91065.7|91015.7|91065.1|91015.1|91067.2|91017.2|91061.7|91011.7|19
1642648940000|2022-01-20 03:22:20|91066|91016|91069.3|91019.3|91082.7|91022.1|91064.2|91011|29
1642648950000|2022-01-20 03:22:30|91068.2|91018.2|91067.7|91017.7|91081.4|91019.5|91066.2|91009.5|25
1642648960000|2022-01-20 03:22:40|91068.1|91018.1|91067.8|91017.8|91068.2|91018.2|91067.4|91017.4|13
1642648970000|2022-01-20 03:22:50|91067.9|91017.9|91066.5|91016.5|91067.9|91017.9|91066.4|91016.4|4
1642648980000|2022-01-20 03:23:00|91065.6|91015.6|91078.8|91008.3|91078.8|91018.3|91064.3|91008.3|20
1642648990000|2022-01-20 03:23:10|91067.8|91017.8|91068.6|91018.6|91070.8|91020.8|91065|91015|35
1642649000000|2022-01-20 03:23:20|91068.5|91018.5|91068.9|91018.9|91090.6|91020.1|91066.6|91008.9|30
1642649010000|2022-01-20 03:23:30|91068.7|91018.7|91070.5|91020.5|91072.6|91022.6|91067.6|91017.6|30
1642649020000|2022-01-20 03:23:40|91070.6|91020.6|91070.7|91020.7|91071.2|91021.2|91070.2|91020.2|9
1642649030000|2022-01-20 03:23:50|91069.4|91019.4|91067.6|91017.6|91071.6|91021.6|91066|91016|28
1642649040000|2022-01-20 03:24:00|91069.8|91019.8|91069.9|91019.9|91069.9|91019.9|91067.3|91017.3|18
1642649050000|2022-01-20 03:24:10|91069.6|91019.6|91072|91022|91073.2|91023.2|91069.6|91019.6|19
1642649060000|2022-01-20 03:24:20|91071.4|91021.4|91069.2|91019.2|91071.9|91021.9|91069.2|91019.2|10
1642649070000|2022-01-20 03:24:30|91068.8|91018.8|91072.3|91022.3|91072.8|91022.8|91068.5|91018.5|22
1642649080000|2022-01-20 03:24:40|91072.1|91022.1|91071.6|91021.6|91073.9|91023.9|91071.2|91021.2|24
1642649090000|2022-01-20 03:24:50|91071.2|91021.2|91072|91022|91072.5|91022.5|91071.1|91021.1|13
1642649100000|2022-01-20 03:25:00|91071.6|91021.6|91073.5|91023.5|91074.8|91024.8|91070.9|91020.9|24
1642649110000|2022-01-20 03:25:10|91072.9|91022.9|91071.1|91021.1|91072.9|91022.9|91070.6|91020.6|17
1642649120000|2022-01-20 03:25:20|91070.2|91020.2|91072.2|91022.2|91073.1|91023.1|91068.5|91018.5|14
1642649130000|2022-01-20 03:25:30|91072.1|91022.1|91069.3|91019.3|91072.1|91022.1|91069.3|91019.3|18
1642649140000|2022-01-20 03:25:40|91069.6|91019.6|91073.7|91023.7|91073.7|91023.7|91069.6|91019.6|14
1642649150000|2022-01-20 03:25:50|91072.7|91022.7|91085.1|91009.6|91085.1|91022.7|91068.2|91009.6|13
1642649160000|2022-01-20 03:26:00|91080.7|91009.4|91070|91020|91082.1|91021.4|91068.8|91009.1|21
1642649170000|2022-01-20 03:26:10|91072.1|91022.1|91074.8|91024.8|91096.8|91028.8|91070.7|91017.6|21
1642649180000|2022-01-20 03:26:20|91075|91025|91075.1|91025.1|91075.9|91025.9|91074.6|91024.6|11
1642649190000|2022-01-20 03:26:30|91088.5|91016.7|91075.6|91025.6|91089.3|91026.6|91074.3|91016.6|19
1642649200000|2022-01-20 03:26:40|91075.9|91025.9|91072.8|91022.8|91075.9|91025.9|91072.7|91022.7|8
1642649210000|2022-01-20 03:26:50|91073.2|91023.2|91077.9|91027.9|91079.6|91029.6|91072.7|91022.7|34
1642649220000|2022-01-20 03:27:00|91078|91028|91074.1|91024.1|91078.1|91028.1|91073.9|91023.9|20
1642649230000|2022-01-20 03:27:10|91074|91024|91077.4|91027.4|91078.5|91028.5|91074|91024|27
1642649240000|2022-01-20 03:27:20|91077.8|91027.8|91076.4|91026.4|91080.2|91030.2|91075.1|91025.1|17
1642649250000|2022-01-20 03:27:30|91076.2|91026.2|91077.8|91027.8|91079|91029|91076.1|91026.1|24
1642649260000|2022-01-20 03:27:40|91078.1|91028.1|91076|91026|91092.1|91029.1|91073.5|91018|26
1642649270000|2022-01-20 03:27:50|91074.8|91024.8|91077.1|91027.1|91077.1|91027.1|91074.6|91024.6|21
1642649280000|2022-01-20 03:28:00|91075.9|91025.9|91075.9|91025.9|91076|91026|91074|91024|19
1642649290000|2022-01-20 03:28:10|91076.8|91026.8|91077|91027|91077.8|91027.8|91076.2|91026.2|8
1642649300000|2022-01-20 03:28:20|91078.2|91028.2|91087.1|91016.5|91088.9|91028.2|91073.5|91016.3|35
1642649310000|2022-01-20 03:28:30|91088.7|91016.8|91071.3|91021.3|91088.7|91024.9|91070.4|91015.9|27
1642649320000|2022-01-20 03:28:40|91069.9|91019.9|91069.8|91019.8|91082.9|91022.5|91069.2|91010.1|16
1642649330000|2022-01-20 03:28:50|91070.2|91020.2|91067.5|91017.5|91080.2|91022.5|91067.5|91006.4|22
1642649340000|2022-01-20 03:29:00|91069.1|91019.1|91066.4|91016.4|91080.3|91019.1|91065.9|91007.3|21
1642649350000|2022-01-20 03:29:10|91066|91016|91066.7|91016.7|91078.8|91020.1|91066|91006.8|19
1642649360000|2022-01-20 03:29:20|91067.2|91017.2|91065|91015|91069.3|91019.3|91065|91015|13
1642649370000|2022-01-20 03:29:30|91081.3|91009.9|91069.7|91019.7|91084.7|91020.9|91067|91006.2|21
1642649380000|2022-01-20 03:29:40|91070.8|91020.8|91069.9|91019.9|91072.9|91022.9|91069.7|91019.7|22
1642649390000|2022-01-20 03:29:50|91070.3|91020.3|91071.4|91021.4|91072|91022|91069.1|91019.1|15
1642649400000|2022-01-20 03:30:00|91071|91021|91074.5|91024.5|91088|91029.3|91069.5|91016.9|33
1642649410000|2022-01-20 03:30:10|91075|91025|91076.2|91026.2|91077.3|91027.3|91074.8|91024.8|16
1642649420000|2022-01-20 03:30:20|91077|91027|91074.7|91024.7|91077|91027|91074.3|91024.3|15
1642649430000|2022-01-20 03:30:30|91077.1|91027.1|91080.4|91030.4|91080.4|91030.4|91075.7|91025.7|18
1642649440000|2022-01-20 03:30:40|91080.2|91030.2|91078.5|91028.5|91090.8|91030.2|91076.6|91016.9|26
1642649450000|2022-01-20 03:30:50|91077.5|91027.5|91076.8|91026.8|91078.1|91028.1|91074.1|91024.1|16
1642649460000|2022-01-20 03:31:00|91088.3|91014.9|91075.6|91025.6|91088.6|91026.1|91074.9|91014.9|21
1642649470000|2022-01-20 03:31:10|91075.8|91025.8|91074.8|91024.8|91077.2|91027.2|91074.5|91024.5|24
1642649480000|2022-01-20 03:31:20|91074.7|91024.7|91078|91028|91078|91028|91074.7|91024.7|7
1642649490000|2022-01-20 03:31:30|91076.4|91026.4|91075.9|91025.9|91078.8|91028.8|91075.5|91025.5|12
1642649500000|2022-01-20 03:31:40|91076|91026|91076.8|91026.8|91080.6|91030.6|91075.8|91025.8|20
1642649510000|2022-01-20 03:31:50|91077.7|91027.7|91076.3|91026.3|91081.4|91031.4|91074.7|91024.7|22
1642649520000|2022-01-20 03:32:00|91076.2|91026.2|91073.5|91023.5|91076.2|91026.2|91072|91022|22
1642649530000|2022-01-20 03:32:10|91073|91023|91071.7|91021.7|91073|91023|91070.5|91020.5|13
1642649540000|2022-01-20 03:32:20|91071.1|91021.1|91073.7|91023.7|91074|91024|91071.1|91021.1|21
1642649550000|2022-01-20 03:32:30|91073.9|91023.9|91073.4|91023.4|91074.2|91024.2|91071.6|91021.6|25
1642649560000|2022-01-20 03:32:40|91072.9|91022.9|91072.2|91022.2|91074.6|91024.6|91071.5|91021.5|11
1642649570000|2022-01-20 03:32:50|91071.4|91021.4|91072.2|91022.2|91072.7|91022.7|91070.8|91020.8|19
1642649580000|2022-01-20 03:33:00|91071.6|91021.6|91072.3|91022.3|91074.1|91024.1|91071.6|91021.6|22
1642649590000|2022-01-20 03:33:10|91071.6|91021.6|91073.5|91023.5|91074.5|91024.5|91071.6|91021.6|11
1642649600000|2022-01-20 03:33:20|91083.3|91011.6|91082.6|91012|91083.7|91022.3|91070.5|91011.1|16
1642649610000|2022-01-20 03:33:30|91084|91011.9|91072.1|91022.1|91084|91026.5|91071.8|91011.9|18
1642649620000|2022-01-20 03:33:40|91071.3|91021.3|91073.4|91023.4|91073.4|91023.4|91071|91021|17
1642649630000|2022-01-20 03:33:50|91073.1|91023.1|91074.3|91024.3|91076.3|91026.3|91073.1|91023.1|25
1642649640000|2022-01-20 03:34:00|91076|91026|91076|91026|91076|91026|91073.5|91023.5|17
1642649650000|2022-01-20 03:34:10|91076.2|91026.2|91083|91033|91102|91040|91076.2|91025.2|47
1642649660000|2022-01-20 03:34:20|91083.2|91033.2|91083.9|91033.9|91094.9|91034.2|91081.6|91024.2|28
1642649670000|2022-01-20 03:34:30|91083.6|91033.6|91084.3|91034.3|91086.4|91036.4|91083.6|91033.6|13
1642649680000|2022-01-20 03:34:40|91083.8|91033.8|91084.5|91034.5|91086.8|91036.8|91083.1|91033.1|25
1642649690000|2022-01-20 03:34:50|91084|91034|91080.7|91030.7|91084|91034|91080.6|91030.6|13
1642649700000|2022-01-20 03:35:00|91083.2|91033.2|91085.3|91035.3|91090.4|91040.4|91082.4|91032.4|19
1642649710000|2022-01-20 03:35:10|91085.7|91035.7|91084|91034|91085.9|91035.9|91082.5|91032.5|12
1642649720000|2022-01-20 03:35:20|91084.2|91034.2|91085.3|91035.3|91085.8|91035.8|91082|91032|16
1642649730000|2022-01-20 03:35:30|91084.8|91034.8|91096.9|91024.8|91096.9|91034.8|91082.4|91024.3|16
1642649740000|2022-01-20 03:35:40|91097.4|91025.4|91082.3|91032.3|91097.4|91034.7|91082.3|91023.6|10
1642649750000|2022-01-20 03:35:50|91082.1|91032.1|91087.1|91037.1|91088.2|91038.2|91082.1|91032.1|10
1642649760000|2022-01-20 03:36:00|91086.3|91036.3|91097.6|91025.3|91097.6|91037.1|91085.3|91025.3|16
1642649770000|2022-01-20 03:36:10|91087.2|91037.2|91087.5|91037.5|91088.2|91038.2|91085.7|91035.7|21
1642649780000|2022-01-20 03:36:20|91088.3|91038.3|91085.7|91035.7|91088.3|91038.3|91085.6|91035.6|16
1642649790000|2022-01-20 03:36:30|91085.5|91035.5|91088.3|91038.3|91088.3|91038.3|91082|91032|14
1642649800000|2022-01-20 03:36:40|91088.5|91038.5|91085.4|91035.4|91088.6|91038.6|91084.8|91034.8|12
1642649810000|2022-01-20 03:36:50|91085.7|91035.7|91085.3|91035.3|91086.9|91036.9|91082.6|91032.6|11
1642649820000|2022-01-20 03:37:00|91100.8|91024.6|91085.3|91035.3|91100.8|91040.6|91083.1|91022.8|21
1642649830000|2022-01-20 03:37:10|91086.4|91036.4|91083.2|91033.2|91086.4|91036.4|91083.1|91033.1|4
1642649840000|2022-01-20 03:37:20|91083.8|91033.8|91086|91036|91086.6|91036.6|91083.4|91033.4|7
1642649850000|2022-01-20 03:37:30|91084.9|91034.9|91082.8|91032.8|91097.3|91034.9|91082.5|91021.7|15
1642649860000|2022-01-20 03:37:40|91081.5|91031.5|91081.6|91031.6|91096.2|91037.3|91081.5|91022|18
1642649870000|2022-01-20 03:37:50|91098.3|91023.2|91083.7|91033.7|91098.9|91035|91083.2|91023.2|14
1642649880000|2022-01-20 03:38:00|91084.9|91034.9|91088.3|91038.3|91089.1|91039.1|91084.9|91034.9|20
1642649890000|2022-01-20 03:38:10|91087.4|91037.4|91091.1|91041.1|91095.2|91045.2|91086|91036|20
1642649900000|2022-01-20 03:38:20|91091.8|91041.8|91091|91041|91124.9|91045.5|91090.8|91034.8|14
1642649910000|2022-01-20 03:38:30|91090.6|91040.6|91093.3|91043.3|91094|91044|91089.5|91039.5|11
1642649920000|2022-01-20 03:38:40|91093.5|91043.5|91091.1|91041.1|91093.5|91043.5|91090.8|91040.8|23
1642649930000|2022-01-20 03:38:50|91091.3|91041.3|91091.9|91041.9|91092.8|91042.8|91091.2|91041.2|20
1642649940000|2022-01-20 03:39:00|91092.1|91042.1|91086.8|91036.8|91108.2|91045|91083.2|91027.8|33
1642649950000|2022-01-20 03:39:10|91087.2|91037.2|91085|91035|91087.2|91037.2|91084.8|91034.8|19
1642649960000|2022-01-20 03:39:20|91085.9|91035.9|91085.4|91035.4|91086.5|91036.5|91084.5|91034.5|9
1642649970000|2022-01-20 03:39:30|91085.5|91035.5|91087.5|91037.5|91089.1|91039.1|91085.5|91035.5|14
1642649980000|2022-01-20 03:39:40|91088.6|91038.6|91081.4|91031.4|91088.6|91038.6|91081.4|91031.4|29
1642649990000|2022-01-20 03:39:50|91081.7|91031.7|91080.4|91030.4|91083.9|91033.9|91080.3|91030.3|29
1642650000000|2022-01-20 03:40:00|91080.1|91030.1|91081.3|91031.3|91083.2|91033.2|91080.1|91030.1|27
1642650010000|2022-01-20 03:40:10|91081.4|91031.4|91081.1|91031.1|91082.1|91032.1|91078.9|91028.9|21
1642650020000|2022-01-20 03:40:20|91080.9|91030.9|91081.9|91031.9|91082.5|91032.5|91079.7|91029.7|12
1642650030000|2022-01-20 03:40:30|91080.7|91030.7|91080.3|91030.3|91082.2|91032.2|91080.3|91030.3|8
1642650040000|2022-01-20 03:40:40|91082.4|91032.4|91084.3|91034.3|91087|91037|91080.5|91030.5|32
1642650050000|2022-01-20 03:40:50|91084.1|91034.1|91085.8|91035.8|91087.4|91037.4|91083|91033|30
1642650060000|2022-01-20 03:41:00|91086.2|91036.2|91082.3|91032.3|91086.2|91036.2|91081.8|91031.8|23
1642650070000|2022-01-20 03:41:10|91082|91032|91082.6|91032.6|91084.5|91034.5|91081.6|91031.6|32
1642650080000|2022-01-20 03:41:20|91082.5|91032.5|91081.8|91031.8|91094.1|91032.5|91079.9|91022.5|16
1642650090000|2022-01-20 03:41:30|91082.7|91032.7|91086.6|91036.6|91095.7|91036.8|91080.6|91024.7|20
1642650100000|2022-01-20 03:41:40|91085.4|91035.4|91083.5|91033.5|91098.7|91035.5|91083.4|91024.1|9
1642650110000|2022-01-20 03:41:50|91099.2|91024|91086.8|91036.8|91099.2|91038|91084|91023.8|17
1642650120000|2022-01-20 03:42:00|91085.5|91035.5|91084.8|91034.8|91085.7|91035.7|91084.3|91034.3|12
1642650130000|2022-01-20 03:42:10|91086.1|91036.1|91094.6|91023.2|91094.6|91037.2|91082.3|91023.2|10
1642650140000|2022-01-20 03:42:20|91082.7|91032.7|91081.2|91031.2|91082.7|91032.7|91081|91031|14
1642650150000|2022-01-20 03:42:30|91083.7|91033.7|91087.3|91037.3|91093.5|91037.7|91082.5|91023.2|11
1642650160000|2022-01-20 03:42:40|91085.4|91035.4|91081.2|91031.2|91085.4|91035.4|91081.2|91031.2|4
1642650170000|2022-01-20 03:42:50|91081.4|91031.4|91081.6|91031.6|91082.8|91032.8|91079.6|91029.6|17
1642650180000|2022-01-20 03:43:00|91080.8|91030.8|91080.7|91030.7|91085.3|91035.3|91079.6|91029.6|16
1642650190000|2022-01-20 03:43:10|91080.3|91030.3|91082.7|91032.7|91093.6|91033.9|91079.8|91022.4|16
1642650200000|2022-01-20 03:43:20|91081.8|91031.8|91082.6|91032.6|91083.2|91033.2|91080.7|91030.7|18
1642650210000|2022-01-20 03:43:30|91082.2|91032.2|91082.5|91032.5|91086.8|91036.8|91082.2|91032.2|11
1642650220000|2022-01-20 03:43:40|91083.5|91033.5|91082.7|91032.7|91095.5|91033.9|91080.2|91023.3|10
1642650230000|2022-01-20 03:43:50|91086.5|91036.5|91084.1|91034.1|91086.5|91036.5|91083.8|91033.8|13
1642650240000|2022-01-20 03:44:00|91082.3|91032.3|91082.9|91032.9|91086.8|91036.8|91081.5|91031.5|20
1642650250000|2022-01-20 03:44:10|91096|91024.4|91083.2|91033.2|91096|91034.5|91082.3|91024.4|15
1642650260000|2022-01-20 03:44:20|91082.5|91032.5|91080.3|91030.3|91094.2|91032.5|91078.3|91023.4|20
1642650270000|2022-01-20 03:44:30|91080|91030|91080.9|91030.9|91096|91032.8|91080|91020.7|13
1642650280000|2022-01-20 03:44:40|91080.6|91030.6|91079.8|91029.8|91082|91032|91079.8|91029.8|12
1642650290000|2022-01-20 03:44:50|91081.7|91031.7|91082.6|91032.6|91084.5|91034.5|91081.3|91031.3|8
1642650300000|2022-01-20 03:45:00|91083.4|91033.4|91080.4|91030.4|91092.3|91033.4|91079.7|91021.9|22
1642650310000|2022-01-20 03:45:10|91080.3|91030.3|91086.7|91036.7|91089.4|91039.4|91079.7|91029.7|20
1642650320000|2022-01-20 03:45:20|91087.2|91037.2|91083.1|91033.1|91087.6|91037.6|91080.5|91030.5|25
1642650330000|2022-01-20 03:45:30|91083.5|91033.5|91083.8|91033.8|91085.3|91035.3|91082.1|91032.1|20
1642650340000|2022-01-20 03:45:40|91084.1|91034.1|91085|91035|91086.4|91036.4|91083.4|91033.4|14
1642650350000|2022-01-20 03:45:50|91085.4|91035.4|91094|91023.4|91094|91035.5|91081.9|91023.4|19
1642650360000|2022-01-20 03:46:00|91083.3|91033.3|91081.9|91031.9|91085.6|91035.6|91081.7|91031.7|13
1642650370000|2022-01-20 03:46:10|91082.1|91032.1|91085.6|91035.6|91085.7|91035.7|91082.1|91032.1|27
1642650380000|2022-01-20 03:46:20|91097|91025.5|91086|91036|91097|91037.3|91083.4|91024.8|31
1642650390000|2022-01-20 03:46:30|91085.5|91035.5|91085.7|91035.7|91086.6|91036.6|91084.4|91034.4|21
1642650400000|2022-01-20 03:46:40|91084.1|91034.1|91082.7|91032.7|91084.6|91034.6|91082.6|91032.6|12
1642650410000|2022-01-20 03:46:50|91082.4|91032.4|91085.7|91035.7|91087.4|91037.4|91082.1|91032.1|15
1642650420000|2022-01-20 03:47:00|91085.6|91035.6|91084.5|91034.5|91095.9|91035.6|91082.6|91025.7|18
1642650430000|2022-01-20 03:47:10|91084.6|91034.6|91083.6|91033.6|91085.3|91035.3|91082.3|91032.3|19
1642650440000|2022-01-20 03:47:20|91082.4|91032.4|91085|91035|91086.2|91036.2|91082.4|91032.4|20
1642650450000|2022-01-20 03:47:30|91084.7|91034.7|91083.7|91033.7|91085|91035|91083.6|91033.6|12
1642650460000|2022-01-20 03:47:40|91081.1|91031.1|91082.2|91032.2|91082.6|91032.6|91081|91031|21
1642650470000|2022-01-20 03:47:50|91082.1|91032.1|91086.1|91036.1|91087.7|91037.7|91081.4|91031.4|15
1642650480000|2022-01-20 03:48:00|91085.9|91035.9|91089.6|91039.6|91089.6|91039.6|91081.9|91031.9|32
1642650490000|2022-01-20 03:48:10|91088.9|91038.9|91085.7|91035.7|91089.5|91039.5|91083|91033|38
1642650500000|2022-01-20 03:48:20|91085.3|91035.3|91084.3|91034.3|91096.5|91035.3|91081.1|91024.3|36
1642650510000|2022-01-20 03:48:30|91084.6|91034.6|91033.5|90983.5|91094.9|91034.9|91031.6|90980.5|44
1642650520000|2022-01-20 03:48:40|91033.2|90983.2|91061.2|90990.4|91063.2|91001.7|91030.6|90975.3|54
1642650530000|2022-01-20 03:48:50|91049.9|90999.9|91048.9|90998.9|91061.4|91000.5|91046.9|90986.8|45
1642650540000|2022-01-20 03:49:00|91048.2|90998.2|91061.7|90991.3|91065.1|91003.5|91048.2|90987.9|28
1642650550000|2022-01-20 03:49:10|91061.8|90990.9|91052.4|91002.4|91063.6|91004.1|91050.9|90989.3|35
1642650560000|2022-01-20 03:49:20|91053.1|91003.1|91067.1|90993.6|91071.1|91006.8|91053.1|90992.6|36
1642650570000|2022-01-20 03:49:30|91070.2|90991.6|91065.4|90994.3|91070.2|91005|91051.6|90991.1|35
1642650580000|2022-01-20 03:49:40|91065.1|90993.9|91054|91004|91066|91005.6|91051.8|90991.8|27
1642650590000|2022-01-20 03:49:50|91053.5|91003.5|91050.5|91000.5|91054.8|91004.8|91050.1|91000.1|19
1642650600000|2022-01-20 03:50:00|91050.8|91000.8|91052.5|91002.5|91053.3|91003.3|91050.2|91000.2|19
1642650610000|2022-01-20 03:50:10|91052.9|91002.9|91051.4|91001.4|91052.9|91002.9|91050|91000|28
1642650620000|2022-01-20 03:50:20|91052.1|91002.1|91057.9|91007.9|91076.7|91009.7|91051.5|90995.2|42
1642650630000|2022-01-20 03:50:30|91071.7|90998.7|91072.6|90996.4|91074.2|91008.9|91058.9|90996.4|22
1642650640000|2022-01-20 03:50:40|91070.5|90998.5|91075|90998.7|91075.3|90999.4|91069.4|90995.3|39
1642650650000|2022-01-20 03:50:50|91075.6|90998.8|91076.3|91002.5|91081|91003.3|91072.5|90998.8|25
1642650660000|2022-01-20 03:51:00|91076.2|91002.4|91079.6|90999.6|91083.5|91003.4|91074.1|90999.6|40
1642650670000|2022-01-20 03:51:10|91079.8|91000.7|91073.2|91000|91079.8|91000.7|91071.7|90997.2|30
1642650680000|2022-01-20 03:51:20|91074.6|90996.9|91068.5|90993.4|91081|90997.9|91068|90992.5|26
1642650690000|2022-01-20 03:51:30|91069.4|90992.6|91062.2|90991.9|91076|91007.9|91055.9|90991.9|26
1642650700000|2022-01-20 03:51:40|91051.8|91001.8|91067.4|90993.2|91067.4|91003.5|91051.8|90991.1|21
1642650710000|2022-01-20 03:51:50|91068.3|90992.8|91052.4|91002.4|91068.3|91002.4|91052.4|90991.8|14
1642650720000|2022-01-20 03:52:00|91063.7|90992.5|91061.7|90990.5|91069.9|91002.5|91052.5|90986.5|31
1642650730000|2022-01-20 03:52:10|91067.2|90989.8|91062.3|90989.6|91070.6|90990.7|91062.3|90985.9|10
1642650740000|2022-01-20 03:52:20|91063.2|90987.9|91060.5|90983.7|91065.8|90988.4|91058.4|90983.7|16
1642650750000|2022-01-20 03:52:30|91059.9|90982.6|91062.5|90986.9|91072|90988.3|91059.8|90982.5|29
1642650760000|2022-01-20 03:52:40|91062.1|90984.5|91058.4|90984.8|91066.4|90985|91055.8|90982.9|25
1642650770000|2022-01-20 03:52:50|91058.3|90984.7|91058|90983|91058.5|90984.7|91054.3|90982.7|21
1642650780000|2022-01-20 03:53:00|91057.8|90983.9|91058.3|90981.3|91060.7|90985.2|91056.7|90980.6|20
1642650790000|2022-01-20 03:53:10|91058.1|90980.7|91059|90985.8|91062.2|90985.8|91056.9|90980.7|26
1642650800000|2022-01-20 03:53:20|91058.6|90984.9|91062.4|90983.4|91062.4|90985.9|91056.4|90983.4|16
1642650810000|2022-01-20 03:53:30|91061.8|90983.5|91059.5|90986.6|91066.7|90987.6|91058.7|90982.7|27
1642650820000|2022-01-20 03:53:40|91059|90987|91061.8|90986.5|91063|90987.8|91057.6|90985.1|20
1642650830000|2022-01-20 03:53:50|91062|90986.8|91062.3|90985.1|91063.5|90986.8|91060.2|90984.7|20
1642650840000|2022-01-20 03:54:00|91063.7|90984.4|91065.6|90989.3|91068.8|91002.2|91043.3|90984.4|37
1642650850000|2022-01-20 03:54:10|91063.8|90987.2|91066.2|90988|91070.1|90989.6|91059.5|90984.3|19
1642650860000|2022-01-20 03:54:20|91064.4|90987.4|91063.6|90986.1|91067.9|90988.3|91061.8|90985.4|13
1642650870000|2022-01-20 03:54:30|91066|90984.9|91062.6|90987.4|91066.8|90988.5|91059.2|90984.5|16
1642650880000|2022-01-20 03:54:40|91061.7|90986.9|91065.1|90986.3|91065.5|91001|91050.7|90985.1|22
1642650890000|2022-01-20 03:54:50|91065.3|90987.4|91066.4|90988.3|91072|90990.7|91063.4|90986.6|19
1642650900000|2022-01-20 03:55:00|91067.2|90988.1|91066.8|90995.7|91076.8|91006.9|91054.5|90988.1|26
1642650910000|2022-01-20 03:55:10|91068.1|90994.8|91069.5|90992|91073.4|90994.8|91065.3|90990.1|25
1642650920000|2022-01-20 03:55:20|91069.7|90993|91066.3|90991.1|91069.7|91002|91051.2|90989.5|21
1642650930000|2022-01-20 03:55:30|91066.5|90991.3|91057.5|91007.5|91070.5|91007.5|91053|90989.1|25
1642650940000|2022-01-20 03:55:40|91057.6|91007.6|91067.1|90995.7|91074.3|91009|91053.5|90994.3|29
1642650950000|2022-01-20 03:55:50|91066.9|90996.9|91065.1|90994.3|91072.9|91009.6|91059.6|90993.5|17
1642650960000|2022-01-20 03:56:00|91054.6|91004.6|91068.1|90996.7|91068.3|91004.8|91054.4|90992.9|21
1642650970000|2022-01-20 03:56:10|91068.4|90997|91067.6|90996|91072.1|90997.1|91067.3|90993.3|24
1642650980000|2022-01-20 03:56:20|91067.8|90994.5|91063.9|90992.8|91072.7|90994.5|91063.5|90992.1|15
1642650990000|2022-01-20 03:56:30|91065.2|90992.6|91065.3|90993.1|91068.5|90993.7|91062.7|90991|26
1642651000000|2022-01-20 03:56:40|91097.2|90993.2|91076|90995.9|91097.2|91009.8|91058.8|90992.9|20
1642651010000|2022-01-20 03:56:50|91070.4|90996.5|91066.1|90996|91076.3|91009.8|91049.6|90988.7|39
1642651020000|2022-01-20 03:57:00|91066.7|90996.5|91071.1|90999.5|91071.4|91011.2|91056.4|90996.3|26
1642651030000|2022-01-20 03:57:10|91069.6|90999.6|91076.3|91000.3|91076.3|91011.4|91060.5|90998.4|19
1642651040000|2022-01-20 03:57:20|91077.3|91000|91063.5|91013.5|91080.1|91017.6|91059.9|91000|27
1642651050000|2022-01-20 03:57:30|91063.9|91013.9|91060.6|91010.6|91065.9|91015.9|91060.1|91010.1|27
1642651060000|2022-01-20 03:57:40|91062|91012|91062.4|91012.4|91071|91012.5|91059.4|91000.7|33
1642651070000|2022-01-20 03:57:50|91061.8|91011.8|91061.1|91011.1|91072.4|91012.7|91060.6|91000.8|31
1642651080000|2022-01-20 03:58:00|91061|91011|91059.4|91009.4|91061|91011|91057.4|91007.4|26
1642651090000|2022-01-20 03:58:10|91059.8|91009.8|91073|91000.8|91078.5|91014.6|91058.2|91000.8|33
1642651100000|2022-01-20 03:58:20|91060.7|91010.7|91062.7|91012.7|91078.8|91015.9|91060|90997|33
1642651110000|2022-01-20 03:58:30|91059.9|91009.9|91062.1|91012.1|91074.4|91013.1|91059.9|91003.8|32
1642651120000|2022-01-20 03:58:40|91061.7|91011.7|91061.8|91011.8|91064.6|91014.6|91061.7|91011.7|17
1642651130000|2022-01-20 03:58:50|91063.9|91013.9|91063.7|91013.7|91063.9|91013.9|91063.2|91013.2|8
1642651140000|2022-01-20 03:59:00|91064.8|91014.8|91061.5|91011.5|91067.1|91017.1|91060.5|91010.5|35
1642651150000|2022-01-20 03:59:10|91062.3|91012.3|91058.8|91008.8|91065.4|91015.4|91058.4|91008.4|29
1642651160000|2022-01-20 03:59:20|91059.6|91009.6|91058.9|91008.9|91069.1|91009.9|91057.5|90999.1|35
1642651170000|2022-01-20 03:59:30|91059.2|91009.2|91064|91014|91076.2|91015.4|91055.7|91004.8|46
1642651180000|2022-01-20 03:59:40|91064.2|91014.2|91064.9|91014.9|91066.5|91016.5|91062.5|91012.5|30
1642651190000|2022-01-20 03:59:50|91064.6|91014.6|91058.3|91008.3|91079.9|91018.5|91058.3|91008.3|51
1642651200000|2022-01-20 04:00:00|91059.1|91009.1|91067.8|91017.8|91081.5|91021.7|91059.1|91008.8|33
1642651210000|2022-01-20 04:00:10|91066.8|91016.8|91076.3|91026.3|91076.3|91026.3|91066.8|91016.8|34
1642651220000|2022-01-20 04:00:20|91075.6|91025.6|91075.2|91025.2|91089.8|91025.6|91074.5|91012.6|23
1642651230000|2022-01-20 04:00:30|91075.4|91025.4|91075.5|91025.5|91079.8|91029.8|91073.4|91023.4|38
1642651240000|2022-01-20 04:00:40|91076|91026|91074.7|91024.7|91076.5|91026.5|91074.1|91024.1|13
1642651250000|2022-01-20 04:00:50|91074.8|91024.8|91082.2|91007.5|91083.5|91024.8|91066.7|91007.5|20
1642651260000|2022-01-20 04:01:00|91084.1|91009.7|91067.6|91017.6|91088|91018.9|91065.7|91008.2|11
1642651270000|2022-01-20 04:01:10|91067.7|91017.7|91067|91017|91067.7|91017.7|91066|91016|16
1642651280000|2022-01-20 04:01:20|91062.3|91012.3|91049.2|90999.2|91067.5|91012.3|91046.5|90983.2|33
1642651290000|2022-01-20 04:01:30|91049.8|90999.8|91047.2|90997.2|91061|91001.8|91045.8|90989.1|26
1642651300000|2022-01-20 04:01:40|91047.3|90997.3|91048.1|90998.1|91049.1|90999.1|91047|90997|21
1642651310000|2022-01-20 04:01:50|91047.8|90997.8|91048.3|90998.3|91048.3|90998.3|91047.8|90997.8|12
1642651320000|2022-01-20 04:02:00|91048.2|90998.2|91051.3|91001.3|91051.3|91001.3|91047.8|90997.8|24
1642651330000|2022-01-20 04:02:10|91050.3|91000.3|91059.6|91009.6|91064.2|91009.6|91050.3|90993.5|30
1642651340000|2022-01-20 04:02:20|91058.4|91008.4|91067.8|90997.4|91076|91008.5|91055.5|90996.4|21
1642651350000|2022-01-20 04:02:30|91056.5|91006.5|91053.9|91003.9|91069.4|91006.5|91052.6|90992.7|20
1642651360000|2022-01-20 04:02:40|91053.1|91003.1|91052.2|91002.2|91055|91005|91052|91002|26
1642651370000|2022-01-20 04:02:50|91052|91002|91051.8|91001.8|91052.8|91002.8|91051.6|91001.6|15
1642651380000|2022-01-20 04:03:00|91051.6|91001.6|91043.5|90993.5|91060.3|91004.3|91043.5|90984.7|21
1642651390000|2022-01-20 04:03:10|91043.6|90993.6|91043|90993|91048.8|90998.8|91043|90993|30
1642651400000|2022-01-20 04:03:20|91043.6|90993.6|91045.2|90995.2|91046.3|90996.3|91043.6|90993.6|16
1642651410000|2022-01-20 04:03:30|91045.5|90995.5|91046.3|90996.3|91047.9|90997.9|91043.8|90993.8|26
1642651420000|2022-01-20 04:03:40|91047|90997|91060.1|90987.5|91062.6|90997.5|91045.9|90985.7|32
1642651430000|2022-01-20 04:03:50|91060.7|90988.3|91047.1|90997.1|91060.8|90997.8|91045.4|90988.3|21
1642651440000|2022-01-20 04:04:00|91046.9|90996.9|91057.8|90984.5|91060|90997.9|91046|90982.7|23
1642651450000|2022-01-20 04:04:10|91057.1|90985.3|91058.3|90985.7|91060.7|90986|91056.8|90984.5|19
1642651460000|2022-01-20 04:04:20|91058.8|90985.4|91053.6|91003.6|91070.5|91005.7|91046.4|90985.4|24
1642651470000|2022-01-20 04:04:30|91066.1|90993.1|91052.7|91002.7|91067.5|91004.6|91052.2|90989.9|13
1642651480000|2022-01-20 04:04:40|91064.7|90993.9|91058.2|91008.2|91068.2|91008.7|91052.6|90993.4|24
1642651490000|2022-01-20 04:04:50|91058.6|91008.6|91060.9|91010.9|91072.8|91012.2|91056.6|90995.7|33
1642651500000|2022-01-20 04:05:00|91060.2|91010.2|91060.9|91010.9|91073.2|91011.1|91058.9|91000.4|16
1642651510000|2022-01-20 04:05:10|91061.1|91011.1|91069.9|90999.1|91071.8|91011.1|91054.9|90995|27
1642651520000|2022-01-20 04:05:20|91073.1|90998.7|91069.7|90997.9|91073.1|91006.1|91055.1|90994.1|14
1642651530000|2022-01-20 04:05:30|91070.2|90996.7|91059.3|91009.3|91073.9|91011.3|91056.9|90995.4|33
1642651540000|2022-01-20 04:05:40|91060|91010|91061.5|91011.5|91073.8|91011.9|91060|91000.3|21
1642651550000|2022-01-20 04:05:50|91062.3|91012.3|91059.4|91009.4|91062.9|91012.9|91059.2|91009.2|40
1642651560000|2022-01-20 04:06:00|91060|91010|91071.8|91001.6|91071.8|91010.1|91058.3|91001.6|15
1642651570000|2022-01-20 04:06:10|91059.5|90999.9|91061.3|91011.3|91072.9|91012|91059.5|90999.9|25
1642651580000|2022-01-20 04:06:20|91060.7|91010.7|91063|91013|91063|91013|91059.5|91009.5|13
1642651590000|2022-01-20 04:06:30|91061|91011|91061.8|91011.8|91074|91013.1|91061|91003.1|14
1642651600000|2022-01-20 04:06:40|91061.6|91011.6|91061.9|91011.9|91072.7|91013.3|91059.1|91002.6|21
1642651610000|2022-01-20 04:06:50|91062|91012|91061.8|91011.8|91072.2|91015.2|91061.6|91001.7|24
1642651620000|2022-01-20 04:07:00|91061.9|91011.9|91063.5|91013.5|91075.4|91013.5|91061.6|91002.3|20
1642651630000|2022-01-20 04:07:10|91063|91013|91075.2|91004.2|91075.5|91014.5|91062.3|91002.6|14
1642651640000|2022-01-20 04:07:20|91076.6|91004.1|91061.4|91011.4|91076.6|91013.9|91061.4|91004.1|12
1642651650000|2022-01-20 04:07:30|91061.2|91011.2|91060.1|91010.1|91061.2|91011.2|91059.9|91009.9|7
1642651660000|2022-01-20 04:07:40|91059.7|91009.7|91060.1|91010.1|91060.5|91010.5|91059.7|91009.7|12
1642651670000|2022-01-20 04:07:50|91060.2|91010.2|91062.2|91012.2|91062.2|91012.2|91059.8|91009.8|12
1642651680000|2022-01-20 04:08:00|91061.7|91011.7|91065.1|91015.1|91065.9|91015.9|91061|91011|34
1642651690000|2022-01-20 04:08:10|91065|91015|91064.8|91014.8|91076.8|91015.9|91063.6|91004.8|16
1642651700000|2022-01-20 04:08:20|91064.9|91014.9|91069.6|91019.6|91086.5|91021.9|91064.9|91005.7|20
1642651710000|2022-01-20 04:08:30|91070.2|91020.2|91069.9|91019.9|91084.2|91022.4|91069.6|91011.6|20
1642651720000|2022-01-20 04:08:40|91070|91020|91071.2|91021.2|91087.1|91022.5|91070|91011|21
1642651730000|2022-01-20 04:08:50|91071.6|91021.6|91071.4|91021.4|91088.4|91021.6|91070.5|91010.1|19
1642651740000|2022-01-20 04:09:00|91071.8|91021.8|91072.2|91022.2|91072.3|91022.3|91070.9|91020.9|15
1642651750000|2022-01-20 04:09:10|91072|91022|91072.3|91022.3|91084|91022.3|91070.6|91013|6
1642651760000|2022-01-20 04:09:20|91071.7|91021.7|91070.2|91020.2|91086.8|91023.2|91069|91015|13
1642651770000|2022-01-20 04:09:30|91071.7|91021.7|91071.5|91021.5|91085.7|91024.1|91070.3|91013.4|18
1642651780000|2022-01-20 04:09:40|91083.4|91013.1|91072.4|91022.4|91083.4|91022.6|91068.8|91013.1|32
1642651790000|2022-01-20 04:09:50|91083.3|91012.4|91072.3|91022.3|91083.3|91023.4|91071.5|91012|25
1642651800000|2022-01-20 04:10:00|91072.2|91022.2|91075.6|91025.6|91076.3|91026.3|91072.2|91022.2|23
1642651810000|2022-01-20 04:10:10|91075.4|91025.4|91084.9|91014.7|91084.9|91026.4|91074.4|91014.7|16
1642651820000|2022-01-20 04:10:20|91074.7|91024.7|91072.7|91022.7|91088.4|91025.3|91072.7|91015.2|11
1642651830000|2022-01-20 04:10:30|91073.5|91023.5|91087.1|91015.4|91087.1|91025.7|91073.2|91012.4|26
1642651840000|2022-01-20 04:10:40|91073.8|91023.8|91073.7|91023.7|91074.2|91024.2|91071.8|91021.8|24
1642651850000|2022-01-20 04:10:50|91074|91024|91073.7|91023.7|91074.1|91024.1|91073.3|91023.3|20
1642651860000|2022-01-20 04:11:00|91074.1|91024.1|91073.7|91023.7|91077.7|91027.7|91073.6|91023.6|21
1642651870000|2022-01-20 04:11:10|91073.4|91023.4|91073.1|91023.1|91074.1|91024.1|91072.9|91022.9|12
1642651880000|2022-01-20 04:11:20|91074|91024|91074.9|91024.9|91075.5|91025.5|91072.7|91022.7|10
1642651890000|2022-01-20 04:11:30|91074.6|91024.6|91073.8|91023.8|91074.6|91024.6|91073|91023|16
1642651900000|2022-01-20 04:11:40|91074|91024|91073|91023|91074.5|91024.5|91070.9|91020.9|20
1642651910000|2022-01-20 04:11:50|91072.4|91022.4|91073.2|91023.2|91085.8|91024.7|91071.4|91011.5|19
1642651920000|2022-01-20 04:12:00|91072.2|91022.2|91071.5|91021.5|91073.7|91023.7|91071.5|91021.5|29
1642651930000|2022-01-20 04:12:10|91071.9|91021.9|91069.1|91019.1|91079.9|91021.9|91068.6|91009.6|15
1642651940000|2022-01-20 04:12:20|91085.1|91010.2|91064.4|91014.4|91085.1|91021.4|91063.6|91006.8|34
1642651950000|2022-01-20 04:12:30|91065.2|91015.2|91064|91014|91081.2|91015.6|91063.4|91002.5|16
1642651960000|2022-01-20 04:12:40|91064.2|91014.2|91064.9|91014.9|91077.8|91015.1|91063.5|91005.2|16
1642651970000|2022-01-20 04:12:50|91065|91015|91065.3|91015.3|91066.2|91016.2|91064.1|91014.1|21
1642651980000|2022-01-20 04:13:00|91065.4|91015.4|91076.5|91004.9|91077.7|91015.5|91063.7|91003|13
1642651990000|2022-01-20 04:13:10|91075.9|91004.1|91064.2|91014.2|91076.2|91015.6|91064.2|91004.1|20
1642652000000|2022-01-20 04:13:20|91064.3|91014.3|91063.5|91013.5|91078.5|91016.1|91063.5|91005.6|15
1642652010000|2022-01-20 04:13:30|91064.1|91014.1|91060.4|91010.4|91072.7|91014.1|91060.2|91000.6|19
1642652020000|2022-01-20 04:13:40|91070.3|91000|91061.4|91011.4|91074.1|91012.2|91060.3|91000|13
1642652030000|2022-01-20 04:13:50|91061|91011|91064|91014|91065.5|91015.5|91061|91011|20
1642652040000|2022-01-20 04:14:00|91063.9|91013.9|91065.7|91015.7|91076.8|91016|91062.5|91006.3|15
1642652050000|2022-01-20 04:14:10|91075.8|91005.1|91066.6|91016.6|91076.3|91016.6|91063.8|91002.3|25
1642652060000|2022-01-20 04:14:20|91074.5|91004.1|91063.8|91013.8|91075.1|91015.5|91062.5|91004.1|25
1642652070000|2022-01-20 04:14:30|91064.1|91014.1|91063.1|91013.1|91065.2|91015.2|91062.8|91012.8|19
1642652080000|2022-01-20 04:14:40|91063.5|91013.5|91063.9|91013.9|91064.6|91014.6|91063.5|91013.5|22
1642652090000|2022-01-20 04:14:50|91063.6|91013.6|91063.3|91013.3|91063.6|91013.6|91062.3|91012.3|21
1642652100000|2022-01-20 04:15:00|91063.1|91013.1|91064.4|91014.4|91065.8|91015.8|91062.4|91012.4|37
1642652110000|2022-01-20 04:15:10|91063.2|91013.2|91070.1|91020.1|91070.1|91020.1|91063|91013|29
1642652120000|2022-01-20 04:15:20|91069.6|91019.6|91069.1|91019.1|91085.3|91023.3|91069.1|91012.1|21
1642652130000|2022-01-20 04:15:30|91069.5|91019.5|91071.2|91021.2|91072.1|91022.1|91069|91019|21
1642652140000|2022-01-20 04:15:40|91071.5|91021.5|91070.3|91020.3|91072|91022|91070.3|91020.3|13
1642652150000|2022-01-20 04:15:50|91070.2|91020.2|91068.8|91018.8|91079.7|91020.4|91068|91007.8|13
1642652160000|2022-01-20 04:16:00|91068.9|91018.9|91070.6|91020.6|91080.1|91021.5|91068.2|91009.6|22
1642652170000|2022-01-20 04:16:10|91071.4|91021.4|91071|91021|91071.4|91021.4|91068.3|91018.3|13
1642652180000|2022-01-20 04:16:20|91071.1|91021.1|91071.1|91021.1|91082.2|91021.3|91069.8|91010.6|10
1642652190000|2022-01-20 04:16:30|91070.8|91020.8|91070|91020|91070.8|91020.8|91070|91020|7
1642652200000|2022-01-20 04:16:40|91069.6|91019.6|91067.5|91017.5|91069.7|91019.7|91067.5|91017.5|7
1642652210000|2022-01-20 04:16:50|91069.1|91019.1|91070|91020|91072.4|91022.4|91068.9|91018.9|8
1642652220000|2022-01-20 04:17:00|91069.2|91019.2|91070.2|91020.2|91071.3|91021.3|91069.2|91019.2|6
1642652230000|2022-01-20 04:17:10|91069.4|91019.4|91070|91020|91073.2|91023.2|91068.8|91018.8|20
1642652240000|2022-01-20 04:17:20|91069.2|91019.2|91069.5|91019.5|91080.1|91019.7|91067.6|91010.1|11
1642652250000|2022-01-20 04:17:30|91070.5|91020.5|91069.2|91019.2|91070.5|91020.5|91067.8|91017.8|22
1642652260000|2022-01-20 04:17:40|91069.8|91019.8|91068.9|91018.9|91070.9|91020.9|91068.7|91018.7|16
1642652270000|2022-01-20 04:17:50|91068.6|91018.6|91070.1|91020.1|91083.1|91020.5|91067.1|91012.3|13
1642652280000|2022-01-20 04:18:00|91070|91020|91070.6|91020.6|91070.6|91020.6|91068.9|91018.9|8
1642652290000|2022-01-20 04:18:10|91070.7|91020.7|91079.4|91029.4|91086.4|91029.4|91070.2|91014.9|15
1642652300000|2022-01-20 04:18:20|91080.3|91030.3|91084.9|91034.9|91102.9|91038.9|91080.3|91022.6|36
1642652310000|2022-01-20 04:18:30|91084.4|91034.4|91091.4|91041.4|91107|91044.2|91084.4|91027.6|31
1642652320000|2022-01-20 04:18:40|91106|91030.7|91091.1|91041.1|91106|91042.8|91090.4|91030.7|16
1642652330000|2022-01-20 04:18:50|91090.8|91040.8|91101|91030.6|91102.1|91042.5|91090.4|91030.6|14
1642652340000|2022-01-20 04:19:00|91090.3|91040.3|91089.9|91039.9|91104.6|91041.7|91089.8|91027.2|16
1642652350000|2022-01-20 04:19:10|91089.4|91039.4|91090.6|91040.6|91090.8|91040.8|91089.4|91039.4|10
1642652360000|2022-01-20 04:19:20|91089.7|91039.7|91090.8|91040.8|91090.8|91040.8|91088.2|91038.2|16
1642652370000|2022-01-20 04:19:30|91101.4|91031.4|91088.2|91038.2|91101.4|91039.7|91087.1|91029.8|19
1642652380000|2022-01-20 04:19:40|91090.7|91040.7|91090.1|91040.1|91100.3|91041.8|91088.4|91028|17
1642652390000|2022-01-20 04:19:50|91100.9|91030.2|91086.4|91036.4|91100.9|91039.3|91085.5|91030.2|17
1642652400000|2022-01-20 04:20:00|91085.6|91035.6|91084.7|91034.7|91085.6|91035.6|91084.6|91034.6|15
1642652410000|2022-01-20 04:20:10|91084.3|91034.3|91082.9|91032.9|91085.1|91035.1|91082.7|91032.7|19
1642652420000|2022-01-20 04:20:20|91082.2|91032.2|91083.7|91033.7|91084.9|91034.9|91079.9|91029.9|25
1642652430000|2022-01-20 04:20:30|91084|91034|91082.1|91032.1|91084.2|91034.2|91082.1|91032.1|12
1642652440000|2022-01-20 04:20:40|91081.7|91031.7|91083.6|91033.6|91096|91033.8|91081.4|91022.9|10
1642652450000|2022-01-20 04:20:50|91083.5|91033.5|91082.7|91032.7|91084.3|91034.3|91082.7|91032.7|12
1642652460000|2022-01-20 04:21:00|91082.6|91032.6|91083.2|91033.2|91083.2|91033.2|91080.2|91030.2|14
1642652470000|2022-01-20 04:21:10|91082.3|91032.3|91083.5|91033.5|91083.5|91033.5|91080.9|91030.9|7
1642652480000|2022-01-20 04:21:20|91082.6|91032.6|91093.9|91023|91093.9|91034.9|91082|91023|26
1642652490000|2022-01-20 04:21:30|91095|91022.9|91083|91033|91096.5|91033.8|91081.4|91022.5|19
1642652500000|2022-01-20 04:21:40|91094.3|91024.2|91084.6|91034.6|91094.3|91035.3|91082.1|91023.3|15
1642652510000|2022-01-20 04:21:50|91084.3|91034.3|91084|91034|91085.2|91035.2|91083.5|91033.5|12
1642652520000|2022-01-20 04:22:00|91084.1|91034.1|91083.6|91033.6|91085.5|91035.5|91083.5|91033.5|18
1642652530000|2022-01-20 04:22:10|91084.2|91034.2|91086.6|91036.6|91102.8|91037.8|91083.3|91030.5|18
1642652540000|2022-01-20 04:22:20|91082.8|91032.8|91084.8|91034.8|91100|91036.2|91082.8|91029.1|15
1642652550000|2022-01-20 04:22:30|91085|91035|91085|91035|91087|91037|91084.6|91034.6|12
1642652560000|2022-01-20 04:22:40|91085.1|91035.1|91085.3|91035.3|91086|91036|91083.4|91033.4|9
1642652570000|2022-01-20 04:22:50|91084.4|91034.4|91082.7|91032.7|91084.4|91034.4|91082.3|91032.3|16
1642652580000|2022-01-20 04:23:00|91085.3|91035.3|91082.6|91032.6|91085.3|91035.3|91082.6|91032.6|13
1642652590000|2022-01-20 04:23:10|91082.8|91032.8|91084.6|91034.6|91095.7|91036|91082.1|91025.2|11
1642652600000|2022-01-20 04:23:20|91083.5|91033.5|91085.4|91035.4|91095.2|91035.4|91082.9|91021.5|16
1642652610000|2022-01-20 04:23:30|91085.3|91035.3|91086.3|91036.3|91086.3|91036.3|91084.6|91034.6|13
1642652620000|2022-01-20 04:23:40|91084|91034|91086.8|91036.8|91087.4|91037.4|91084|91034|5
1642652630000|2022-01-20 04:23:50|91086.1|91036.1|91084.8|91034.8|91086.1|91036.1|91084.8|91034.8|4
1642652640000|2022-01-20 04:24:00|91083.1|91033.1|91089.2|91039.2|91089.2|91039.2|91083.1|91033.1|10
1642652650000|2022-01-20 04:24:10|91086.5|91036.5|91087.2|91037.2|91104.6|91038.1|91085|91025.8|19
1642652660000|2022-01-20 04:24:20|91087.1|91037.1|91088.1|91038.1|91089.7|91039.7|91086.6|91036.6|26
1642652670000|2022-01-20 04:24:30|91088.9|91038.9|91088.6|91038.6|91090.4|91040.4|91088.6|91038.6|13
1642652680000|2022-01-20 04:24:40|91088.2|91038.2|91088.5|91038.5|91090|91040|91087.3|91037.3|5
1642652690000|2022-01-20 04:24:50|91088.9|91038.9|91086.2|91036.2|91088.9|91038.9|91084.1|91034.1|15
1642652700000|2022-01-20 04:25:00|91085.9|91035.9|91091.6|91041.6|91099.1|91043|91085.5|91028.3|34
1642652710000|2022-01-20 04:25:10|91091.1|91041.1|91090|91040|91101.6|91042.1|91089.1|91031.5|8
1642652720000|2022-01-20 04:25:20|91090.7|91040.7|91088.4|91038.4|91101.8|91041.4|91088.1|91031.4|11
1642652730000|2022-01-20 04:25:30|91087.9|91037.9|91090.3|91040.3|91090.3|91040.3|91087.9|91037.9|14
1642652740000|2022-01-20 04:25:40|91089.6|91039.6|91085.6|91035.6|91089.6|91039.6|91085.6|91035.6|16
1642652750000|2022-01-20 04:25:50|91086|91036|91086.2|91036.2|91086.4|91036.4|91085.7|91035.7|15
1642652760000|2022-01-20 04:26:00|91086.4|91036.4|91086.8|91036.8|91089.8|91039.8|91085.9|91035.9|27
1642652770000|2022-01-20 04:26:10|91086.3|91036.3|91081|91031|91086.4|91036.4|91079.6|91029.6|23
1642652780000|2022-01-20 04:26:20|91081.3|91031.3|91096.1|91024.8|91096.1|91035.8|91081.3|91024.8|15
1642652790000|2022-01-20 04:26:30|91083.1|91033.1|91081.1|91031.1|91084.2|91034.2|91081|91031|13
1642652800000|2022-01-20 04:26:40|91081.4|91031.4|91077.9|91027.9|91081.5|91031.5|91077.8|91027.8|24
1642652810000|2022-01-20 04:26:50|91079.6|91029.6|91080|91030|91080|91030|91078|91028|18
1642652820000|2022-01-20 04:27:00|91079.4|91029.4|91077.2|91027.2|91079.4|91029.4|91076.9|91026.9|19
1642652830000|2022-01-20 04:27:10|91078.6|91028.6|91075.7|91025.7|91078.6|91028.6|91075.7|91025.7|22
1642652840000|2022-01-20 04:27:20|91076.2|91026.2|91071.2|91021.2|91076.2|91026.2|91070.7|91020.7|26
1642652850000|2022-01-20 04:27:30|91071|91021|91071.9|91021.9|91085.2|91022.9|91071|91011.9|10
1642652860000|2022-01-20 04:27:40|91071.5|91021.5|91072.7|91022.7|91073.9|91023.9|91071.5|91021.5|19
1642652870000|2022-01-20 04:27:50|91073|91023|91072.4|91022.4|91074.6|91024.6|91071.3|91021.3|14
1642652880000|2022-01-20 04:28:00|91082.3|91010.3|91070.2|91020.2|91084.2|91021.1|91069.3|91010.3|23
1642652890000|2022-01-20 04:28:10|91069.6|91019.6|91066.9|91016.9|91079.7|91019.6|91066.5|91006.4|25
1642652900000|2022-01-20 04:28:20|91067.2|91017.2|91065.6|91015.6|91068.3|91018.3|91065.3|91015.3|15
1642652910000|2022-01-20 04:28:30|91066|91016|91066|91016|91068.3|91018.3|91065.8|91015.8|17
1642652920000|2022-01-20 04:28:40|91067.4|91017.4|91062.8|91012.8|91067.7|91017.7|91062.8|91012.8|18
1642652930000|2022-01-20 04:28:50|91062.9|91012.9|91062.7|91012.7|91076.8|91015.9|91062.3|91004.7|23
1642652940000|2022-01-20 04:29:00|91061.8|91011.8|91063|91013|91075|91014.8|91061.7|91005|21
1642652950000|2022-01-20 04:29:10|91062.6|91012.6|91061.5|91011.5|91074.9|91014.5|91060.2|91004.7|17
1642652960000|2022-01-20 04:29:20|91065.3|91015.3|91061.6|91011.6|91086.4|91015.3|91061.6|90999.9|14
1642652970000|2022-01-20 04:29:30|91063.7|91013.7|91063.1|91013.1|91076.2|91013.7|91058.5|91003.3|26
1642652980000|2022-01-20 04:29:40|91061.9|91011.9|91077.3|91006.3|91077.3|91015.8|91060.9|91002.4|24
1642652990000|2022-01-20 04:29:50|91077.7|91006.7|91069.2|91019.2|91080.9|91019.8|91065.3|91006.7|34
1642653000000|2022-01-20 04:30:00|91068.8|91018.8|91069|91019|91080.4|91020.2|91068.4|91009|25
1642653010000|2022-01-20 04:30:10|91068.7|91018.7|91073.8|91023.8|91080.3|91023.9|91068.2|91009.6|26
1642653020000|2022-01-20 04:30:20|91073.6|91023.6|91072.5|91022.5|91089|91024.6|91071.7|91012.6|19
1642653030000|2022-01-20 04:30:30|91071.5|91021.5|91072.8|91022.8|91084.8|91023.2|91071.5|91013.8|11
1642653040000|2022-01-20 04:30:40|91082.9|91012.7|91082.3|91009.7|91086.7|91021.4|91069.9|91009.7|14
1642653050000|2022-01-20 04:30:50|91086.5|91009.2|91084.4|91010.4|91090.3|91019.7|91069.7|91008.4|8
1642653060000|2022-01-20 04:31:00|91071|91021|91069.6|91019.6|91081.7|91021|91069.3|91008.5|14
1642653070000|2022-01-20 04:31:10|91072.1|91022.1|91071.8|91021.8|91085.1|91022.8|91070.4|91011.3|18
1642653080000|2022-01-20 04:31:20|91081.4|91010.8|91081.2|91010.8|91085.1|91020.6|91070.6|91010.6|9
1642653090000|2022-01-20 04:31:30|91070.7|91020.7|91070.1|91020.1|91082.5|91021.2|91070.1|91011.2|8
1642653100000|2022-01-20 04:31:40|91069.5|91019.5|91068.9|91018.9|91083.4|91021.5|91065.4|91003.1|19
1642653110000|2022-01-20 04:31:50|91069.5|91019.5|91068.9|91018.9|91083.2|91019.5|91068.8|91009.7|18
1642653120000|2022-01-20 04:32:00|91068.7|91018.7|91084.1|91013|91084.1|91022.9|91068.6|91009.8|17
1642653130000|2022-01-20 04:32:10|91083.9|91011.4|91070.9|91020.9|91090.6|91022.2|91068.8|91010.8|13
1642653140000|2022-01-20 04:32:20|91081.4|91010.7|91065.8|91015.8|91082.5|91020.6|91065.8|91010.7|21
1642653150000|2022-01-20 04:32:30|91065.5|91015.5|91068.6|91018.6|91079.5|91018.6|91065.3|91006|17
1642653160000|2022-01-20 04:32:40|91068.5|91018.5|91079.5|91009|91079.5|91018.9|91067|91009|13
1642653170000|2022-01-20 04:32:50|91079.1|91008.9|91063.9|91013.9|91079.1|91015.9|91063.9|91004.6|9
1642653180000|2022-01-20 04:33:00|91063.7|91013.7|91067.5|91017.5|91076.4|91018.5|91063.7|91006.2|17
1642653190000|2022-01-20 04:33:10|91084.2|91007.8|91077.7|91005.8|91084.2|91007.8|91077.7|91005.8|12
1642653200000|2022-01-20 04:33:20|91066.2|91016.2|91064.6|91014.6|91066.6|91016.6|91064.3|91014.3|17
1642653210000|2022-01-20 04:33:30|91076.9|91006.1|91075.1|91005|91077.1|91015|91063.4|91004.6|13
1642653220000|2022-01-20 04:33:40|91080.6|91017.3|91078.4|91006.5|91080.6|91017.3|91064.6|91006.3|11
1642653230000|2022-01-20 04:33:50|91077.6|91006.3|91086.2|91004.7|91086.2|91007.3|91077.6|91004.7|12
1642653240000|2022-01-20 04:34:00|91090.3|91004.5|91064.4|91014.4|91090.3|91015.3|91063.9|91004.5|14
1642653250000|2022-01-20 04:34:10|91064.1|91014.1|91064.6|91014.6|91078.4|91015.7|91064.1|91004.8|8
1642653260000|2022-01-20 04:34:20|91077.4|91005.9|91064.7|91014.7|91080.6|91015.3|91063.2|91003.3|19
1642653270000|2022-01-20 04:34:30|91076|91004.7|91063.3|91013.3|91076|91014.8|91063.3|91004.7|16
1642653280000|2022-01-20 04:34:40|91063.2|91013.2|91063.8|91013.8|91064.3|91014.3|91062.4|91012.4|14
1642653290000|2022-01-20 04:34:50|91078.1|91006|91060.3|91010.3|91078.1|91014.2|91060.3|91005.8|12
1642653300000|2022-01-20 04:35:00|91059.9|91009.9|91063.3|91013.3|91076.3|91014.5|91059.9|91003.2|18
1642653310000|2022-01-20 04:35:10|91062.9|91012.9|91062.9|91012.9|91075.2|91013.5|91062.7|91003.5|8
1642653320000|2022-01-20 04:35:20|91063.7|91013.7|91076.7|91005.5|91076.9|91013.7|91061.7|91005.5|14
1642653330000|2022-01-20 04:35:30|91065|91015|91073.2|91002.9|91078.1|91015|91065|91002.9|6
1642653340000|2022-01-20 04:35:40|91063.9|91013.9|91064.1|91014.1|91076.4|91015.7|91063.9|91006|13
1642653350000|2022-01-20 04:35:50|91064.3|91014.3|91062.9|91012.9|91064.8|91014.8|91062.9|91012.9|5
1642653360000|2022-01-20 04:36:00|91063.4|91013.4|91067.6|91017.6|91067.9|91017.9|91062.6|91012.6|13
1642653370000|2022-01-20 04:36:10|91082.9|91009.9|91081.4|91010.2|91084.6|91021.6|91068.1|91002.2|19
1642653380000|2022-01-20 04:36:20|91083.9|91010.9|91073.2|91023.2|91083.9|91023.9|91069|91010.6|21
1642653390000|2022-01-20 04:36:30|91087.7|91014.5|91070.5|91020.5|91088|91022.1|91070.5|91011.1|11
1642653400000|2022-01-20 04:36:40|91070.7|91020.7|91071.9|91021.9|91072.2|91022.2|91070.4|91020.4|11
1642653410000|2022-01-20 04:36:50|91071.8|91021.8|91086.3|91012.6|91087|91021.8|91071.8|91011.2|5
1642653420000|2022-01-20 04:37:00|91084.3|91021.9|91065.8|91015.8|91084.3|91021.9|91065|91015|20
1642653430000|2022-01-20 04:37:10|91065.5|91015.5|91063.4|91013.4|91082.1|91015.5|91063|91002|13
1642653440000|2022-01-20 04:37:20|91063.1|91013.1|91061.6|91011.6|91063.9|91013.9|91061.6|91011.6|13
1642653450000|2022-01-20 04:37:30|91070.1|90999.3|91059.6|91009.6|91070.1|91009.6|91058.7|90999.3|19
1642653460000|2022-01-20 04:37:40|91059.2|91009.2|91061.6|91011.6|91061.6|91011.6|91059|91009|14
1642653470000|2022-01-20 04:37:50|91061.9|91011.9|91075.7|91002.3|91078.2|91012.9|91061.9|91001.8|10
1642653480000|2022-01-20 04:38:00|91077.3|91000.1|91079.3|90999.5|91081.8|91012.8|91057.5|90997.1|16
1642653490000|2022-01-20 04:38:10|91092.3|90993.4|91072.7|90999.6|91092.3|91010.9|91060.9|90993.4|14
1642653500000|2022-01-20 04:38:20|91064.3|91014.3|91059.6|91009.6|91076.9|91014.3|91059.6|90999.6|13
1642653510000|2022-01-20 04:38:30|91059|91009|91060.3|91010.3|91071.4|91011.3|91059|91000.9|16
1642653520000|2022-01-20 04:38:40|91060|91010|91069.9|90999.3|91070.5|91010.3|91058.5|90999.3|13
1642653530000|2022-01-20 04:38:50|91069.5|90998.9|91061.2|91011.2|91074.3|91011.8|91060.1|90998.9|24
1642653540000|2022-01-20 04:39:00|91075|91001.8|91077.1|91004.3|91079.5|91014.6|91062.4|91001.8|26
1642653550000|2022-01-20 04:39:10|91075.4|91001.6|91062.8|91012.8|91079.8|91013.7|91061.8|91001.6|16
1642653560000|2022-01-20 04:39:20|91062.7|91012.7|91077.1|91003.7|91077.3|91013.5|91062.6|91003.5|10
1642653570000|2022-01-20 04:39:30|91077.3|91003.8|91062.6|91012.6|91077.3|91015.4|91061.9|91003.8|19
1642653580000|2022-01-20 04:39:40|91073|91002.2|91062.4|91012.4|91073|91013.3|91062|91002.2|6
1642653590000|2022-01-20 04:39:50|91063.6|91013.6|91062.4|91012.4|91064.8|91014.8|91062.2|91012.2|11
1642653600000|2022-01-20 04:40:00|91062.5|91012.5|91075.5|91005|91077|91014.6|91062.2|91004.7|15
1642653610000|2022-01-20 04:40:10|91074.2|91004.1|91063.8|91013.8|91077.7|91014.9|91063.7|91003.6|11
1642653620000|2022-01-20 04:40:20|91063.7|91013.7|91058.7|91008.7|91072.9|91013.7|91058.6|91001.1|12
1642653630000|2022-01-20 04:40:30|91068.9|90998.1|91059.5|91009.5|91071.5|91009.5|91056.5|90996.2|16
1642653640000|2022-01-20 04:40:40|91059.3|91009.3|91058.5|91008.5|91070.1|91009.6|91058.5|90998.5|12
1642653650000|2022-01-20 04:40:50|91058.7|91008.7|91069.5|90996.7|91069.5|91009.7|91058.3|90996.7|11
1642653660000|2022-01-20 04:41:00|91055.6|91005.6|91057.7|91007.7|91074.9|91008.3|91055.3|90996.1|7
1642653670000|2022-01-20 04:41:10|91059|91009|91059.4|91009.4|91071.5|91010.4|91057.9|90997.8|13
1642653680000|2022-01-20 04:41:20|91058.5|91008.5|91069.5|90999.5|91076.5|91009.7|91058.2|90999|15
1642653690000|2022-01-20 04:41:30|91070|90999.3|91058.8|91008.8|91070|91009.6|91058|90998.7|16
1642653700000|2022-01-20 04:41:40|91059.1|91009.1|91058.9|91008.9|91072.1|91009.5|91058.6|90999|16
1642653710000|2022-01-20 04:41:50|91069.8|90997.9|91081|91001.2|91083.8|91013.7|91057.8|90997.9|24
1642653720000|2022-01-20 04:42:00|91073.4|91003|91062.4|91012.4|91080|91012.4|91061.7|91000.2|13
1642653730000|2022-01-20 04:42:10|91073.2|91002.4|91076.6|91002.1|91076.6|91012.5|91061.4|91001.4|19
1642653740000|2022-01-20 04:42:20|91079.7|91002|91072.6|91001.6|91079.7|91012.2|91062.2|91000.9|11
1642653750000|2022-01-20 04:42:30|91073.4|91001.2|91074.6|91001.9|91078|91012.6|91062.4|91000.4|13
1642653760000|2022-01-20 04:42:40|91073.6|91002|91061.7|91011.7|91075.8|91013|91061.6|91001.2|23
1642653770000|2022-01-20 04:42:50|91062.1|91012.1|91082.3|91004.1|91082.3|91016|91062.1|91003.1|17
1642653780000|2022-01-20 04:43:00|91066|91016|91075.9|91004.5|91082.3|91016|91064.7|91004.5|15
1642653790000|2022-01-20 04:43:10|91076|91004.6|91076.3|91005.2|91079.3|91005.6|91075.8|91004.4|16
1642653800000|2022-01-20 04:43:20|91079.9|91005|91076.2|91004.8|91079.9|91015.6|91065.6|91004.2|10
1642653810000|2022-01-20 04:43:30|91081.2|91004.7|91078.8|91007.2|91081.2|91007.4|91078.4|91004.7|7
1642653820000|2022-01-20 04:43:40|91096|91002.9|91082.5|91008.8|91096|91008.8|91079.1|91002|11
1642653830000|2022-01-20 04:43:50|91069.8|91019.8|91082.7|91012.1|91084.3|91022.2|91069.8|91008.5|16
1642653840000|2022-01-20 04:44:00|91084.8|91012|91084.9|91010.8|91085.3|91012|91081.6|91010.5|24
1642653850000|2022-01-20 04:44:10|91084.6|91011|91070.4|91020.4|91084.6|91021.5|91070.4|91010|9
1642653860000|2022-01-20 04:44:20|91080.3|91010|91085.6|91011.9|91085.6|91019.9|91069.8|91010|12
1642653870000|2022-01-20 04:44:30|91087.2|91008.9|91083.1|91010.2|91094.7|91022.4|91072.4|91008.9|7
1642653880000|2022-01-20 04:44:40|91090.6|91011.2|91086.1|91012|91090.6|91012.4|91085.4|91010.7|13
1642653890000|2022-01-20 04:44:50|91087.6|91012.3|91085.3|91011.7|91087.6|91021.3|91071.3|91010.3|9
1642653900000|2022-01-20 04:45:00|91089.3|91012|91075.7|91004.2|91089.3|91018.7|91065.3|91004.2|17
1642653910000|2022-01-20 04:45:10|91088.2|91003.9|91080.4|91008.6|91088.2|91017.4|91065|91003.9|22
1642653920000|2022-01-20 04:45:20|91080.5|91007.9|91080.2|91009.3|91083.2|91019.3|91068.9|91007.9|14
1642653930000|2022-01-20 04:45:30|91079.3|91009.4|91068.8|91018.8|91081.8|91018.8|91068.8|91008.6|8
1642653940000|2022-01-20 04:45:40|91085.3|91009.3|91079.3|91008.9|91085.3|91019|91067.9|91008.8|12
1642653950000|2022-01-20 04:45:50|91068.8|91018.8|91067|91017|91078.8|91018.8|91065.1|91005|16
1642653960000|2022-01-20 04:46:00|91067.1|91017.1|91067.2|91017.2|91078.8|91018.7|91066|91005.7|14
1642653970000|2022-01-20 04:46:10|91078.3|91006.6|91066.7|91016.7|91081.9|91018.2|91066.7|91006.6|12
1642653980000|2022-01-20 04:46:20|91066.9|91016.9|91066.7|91016.7|91067.9|91017.9|91066.4|91016.4|13
1642653990000|2022-01-20 04:46:30|91065.9|91015.9|91083.8|91005.8|91083.8|91016.1|91065.8|91005.8|5
1642654000000|2022-01-20 04:46:40|91079.5|91005.1|91078.1|91004.9|91085.6|91017.9|91065.9|91004.9|17
1642654010000|2022-01-20 04:46:50|91080.1|91005.6|91080.3|91005.6|91086.8|91016.6|91066.6|91005.3|14
1642654020000|2022-01-20 04:47:00|91080.6|91005.7|91078.5|91007.9|91083.6|91017.1|91066.9|91005.7|16
1642654030000|2022-01-20 04:47:10|91067.7|91017.7|91076.8|91006.4|91082|91017.7|91066.5|91006.2|16
1642654040000|2022-01-20 04:47:20|91077.3|91007.1|91078.4|91007.5|91081|91017.7|91066.4|91005.9|27
1642654050000|2022-01-20 04:47:30|91067.1|91017.1|91078.1|91006.5|91078.3|91017.1|91066|91005.5|15
1642654060000|2022-01-20 04:47:40|91083|91005.5|91078.4|91004.2|91084.9|91016.9|91063.9|91004|20
1642654070000|2022-01-20 04:47:50|91080.5|91004.4|91062.5|91012.5|91084.5|91014.2|91062.4|91000|14
1642654080000|2022-01-20 04:48:00|91062.7|91012.7|91063.4|91013.4|91075.9|91014.1|91062.7|91002.9|11
1642654090000|2022-01-20 04:48:10|91073.2|91002.6|91081|91003.3|91081|91005|91073.2|91002.3|8
1642654100000|2022-01-20 04:48:20|91080.5|91003.2|91074.2|91003.4|91080.5|91012|91061.8|91002.7|6
1642654110000|2022-01-20 04:48:30|91063|91013|91075.8|91004.5|91081.1|91013.1|91063|91001.1|15
1642654120000|2022-01-20 04:48:40|91075.5|91002.4|91079.2|91001.3|91079.2|91012.8|91062.4|91000.2|15
1642654130000|2022-01-20 04:48:50|91075.9|91001.1|91075.7|91005|91077.1|91013.5|91060.9|91001.1|23
1642654140000|2022-01-20 04:49:00|91076.4|91004.9|91075.2|91004.5|91079.9|91005.3|91074.9|91003.4|17
1642654150000|2022-01-20 04:49:10|91074.8|91004|91080.2|91003.6|91080.2|91014.3|91064.1|91003.1|9
1642654160000|2022-01-20 04:49:20|91077|91003.5|91077.5|91004.8|91079.4|91005|91075.8|91002.7|11
1642654170000|2022-01-20 04:49:30|91076.2|91004.4|91077.1|91003.4|91077.6|91004.4|91076.2|91003.1|9
1642654180000|2022-01-20 04:49:40|91075.9|91002|91062.6|91012.6|91075.9|91014.7|91062.3|91000.4|11
1642654190000|2022-01-20 04:49:50|91062.5|91012.5|91077.5|91003|91083.3|91013.9|91062|91002.2|13
1642654200000|2022-01-20 04:50:00|91063.7|91013.7|91080.7|91004.7|91080.7|91013.8|91063.7|91002.6|13
1642654210000|2022-01-20 04:50:10|91077.1|91004.4|91079.1|91005.6|91079.1|91015.4|91065.4|91004.1|15
1642654220000|2022-01-20 04:50:20|91078.7|91005.3|91080.4|91003.8|91081.7|91016.9|91061.5|91002.3|20
1642654230000|2022-01-20 04:50:30|91075.4|91003.7|91070.9|90999.6|91084.1|91013|91058.9|90994.2|16
1642654240000|2022-01-20 04:50:40|91076.4|90999.7|91076|90999.9|91076.4|91009.8|91059.3|90998|8
1642654250000|2022-01-20 04:50:50|91075.3|90998.6|91061.4|91011.4|91076.9|91011.4|91061.4|90998.4|12
1642654260000|2022-01-20 04:51:00|91060.8|91010.8|91070.7|90998.5|91073.5|91010.8|91060.8|90997.4|18
1642654270000|2022-01-20 04:51:10|91069.3|90998.9|91071|90998.7|91072.7|91008.9|91058.4|90998.1|22
1642654280000|2022-01-20 04:51:20|91070|90999|91059.7|91009.7|91070.1|91009.7|91058.9|90999|11
1642654290000|2022-01-20 04:51:30|91075.2|90999.7|91071.7|90999.5|91075.5|91013.2|91058.8|90999.5|26
1642654300000|2022-01-20 04:51:40|91073.2|91002|91061.6|91011.6|91074.6|91012.4|91060.8|91000.1|24
1642654310000|2022-01-20 04:51:50|91061.9|91011.9|91080.7|91008.1|91080.7|91018.3|91059.5|91001.7|28
1642654320000|2022-01-20 04:52:00|91079.2|91007.8|91077|91007|91080.9|91018.3|91065.3|91006.9|21
1642654330000|2022-01-20 04:52:10|91076.7|91004.4|91067.5|91017.5|91081.3|91017.5|91065|91004.4|16
1642654340000|2022-01-20 04:52:20|91067.4|91017.4|91067.9|91017.9|91068|91018|91066.7|91016.7|14
1642654350000|2022-01-20 04:52:30|91066.9|91016.9|91068.3|91018.3|91068.4|91018.4|91064.9|91014.9|13
1642654360000|2022-01-20 04:52:40|91067.4|91017.4|91065.4|91015.4|91080.4|91017.6|91063.4|91004.4|21
1642654370000|2022-01-20 04:52:50|91083|91006.2|91075.6|91003.8|91083|91016.7|91062.4|91001.5|16
1642654380000|2022-01-20 04:53:00|91077.3|91003.9|91074.5|91003.1|91077.4|91014.1|91063.5|91003.1|12
1642654390000|2022-01-20 04:53:10|91076.5|91004.5|91065.4|91015.4|91079|91015.4|91065|91003.6|14
1642654400000|2022-01-20 04:53:20|91065.5|91015.5|91065.8|91015.8|91075.1|91017.2|91063.8|91004.7|15
1642654410000|2022-01-20 04:53:30|91079.1|91008.1|91067.1|91017.1|91079.1|91017.1|91065.1|91006.8|14
1642654420000|2022-01-20 04:53:40|91066.4|91016.4|91064.4|91014.4|91066.4|91016.4|91064.4|91014.4|5
1642654430000|2022-01-20 04:53:50|91082.9|91006.4|91066.2|91016.2|91082.9|91017.9|91063.7|91005.6|16
1642654440000|2022-01-20 04:54:00|91065.6|91015.6|91065.1|91015.1|91066.2|91016.2|91064.9|91014.9|12
1642654450000|2022-01-20 04:54:10|91078.8|91006.7|91077|91005.9|91082.7|91016.9|91064.8|91004.3|25
1642654460000|2022-01-20 04:54:20|91074.8|91004.8|91065.4|91015.4|91077.4|91016.5|91060.3|91003.2|15
1642654470000|2022-01-20 04:54:30|91080.3|91008.4|91065.2|91015.2|91082.5|91016.5|91065.2|91005|17
1642654480000|2022-01-20 04:54:40|91076.2|91006.1|91066.4|91016.4|91079.5|91016.4|91064.7|91004.7|15
1642654490000|2022-01-20 04:54:50|91078.2|91006.1|91066.9|91016.9|91078.2|91017.1|91066.1|91005.2|18
1642654500000|2022-01-20 04:55:00|91066.8|91016.8|91062.8|91012.8|91066.9|91016.9|91062.8|91012.8|8
1642654510000|2022-01-20 04:55:10|91062.7|91012.7|91061.6|91011.6|91077.7|91016.2|91061.6|91005.9|24
1642654520000|2022-01-20 04:55:20|91061.5|91011.5|91062.5|91012.5|91076|91014.5|91061.2|91002.6|17
1642654530000|2022-01-20 04:55:30|91061.6|91011.6|91061.3|91011.3|91074.2|91013.3|91061|91001.1|11
1642654540000|2022-01-20 04:55:40|91062.9|91012.9|91060.6|91010.6|91072.6|91013.3|91060.3|91002.4|11
1642654550000|2022-01-20 04:55:50|91060.9|91010.9|91059.5|91009.5|91070.8|91010.9|91059.4|91000.5|4
1642654560000|2022-01-20 04:56:00|91058.1|91008.1|91074.6|90999.7|91081.2|91013.3|91058.1|90999.7|24
1642654570000|2022-01-20 04:56:10|91075.9|91002|91062.2|91012.2|91075.9|91013|91059.9|91002|19
1642654580000|2022-01-20 04:56:20|91062.6|91012.6|91063.9|91013.9|91077.2|91015.3|91062.6|91002|22
1642654590000|2022-01-20 04:56:30|91064.2|91014.2|91076|91004.8|91078.6|91015.9|91063.8|91004|13
1642654600000|2022-01-20 04:56:40|91075.2|91003.6|91066.4|91016.4|91075.2|91016.9|91063.7|91003.6|17
1642654610000|2022-01-20 04:56:50|91066.3|91016.3|91060.2|91010.2|91079.9|91022|91060.2|91003.9|31
1642654620000|2022-01-20 04:57:00|91078.8|91002.1|91061.4|91011.4|91079.9|91012.9|91060.6|91000.8|18
1642654630000|2022-01-20 04:57:10|91071.4|91000.7|91071.3|91000.5|91074.1|91011.4|91061.1|91000.2|18
1642654640000|2022-01-20 04:57:20|91071.9|91000.4|91060.8|91010.8|91073.8|91011|91060|90997.6|15
1642654650000|2022-01-20 04:57:30|91060.4|91010.4|91062.3|91012.3|91077.7|91014.8|91059.2|91003.5|24
1642654660000|2022-01-20 04:57:40|91075.9|91003.9|91077.4|91000.7|91078.1|91013.4|91059.8|91000.7|24
1642654670000|2022-01-20 04:57:50|91079.2|90999.9|91060.5|91010.5|91079.2|91011.4|91060.3|90997.5|18
1642654680000|2022-01-20 04:58:00|91074.1|91001.9|91060.6|91010.6|91074.1|91012.4|91060.1|91001.9|18
1642654690000|2022-01-20 04:58:10|91073.2|91002.8|91070.3|91000.2|91073.2|91012.6|91060.3|91000.2|11
1642654700000|2022-01-20 04:58:20|91059.4|91009.4|91059.5|91009.5|91060.2|91010.2|91059.3|91009.3|11
1642654710000|2022-01-20 04:58:30|91059.4|91009.4|91059.4|91009.4|91059.6|91009.6|91059.4|91009.4|7
1642654720000|2022-01-20 04:58:40|91060.4|91010.4|91061|91011|91063.1|91013.1|91060.4|91010.4|7
1642654730000|2022-01-20 04:58:50|91061.1|91011.1|91063.5|91013.5|91063.5|91013.5|91058.8|91008.8|20
1642654740000|2022-01-20 04:59:00|91063.2|91013.2|91063.6|91013.6|91063.9|91013.9|91062.1|91012.1|18
1642654750000|2022-01-20 04:59:10|91063.8|91013.8|91075.1|91004.9|91075.1|91014.4|91060.5|91004.2|18
1642654760000|2022-01-20 04:59:20|91062.8|91012.8|91060.9|91010.9|91064|91014|91060.8|91010.8|21
1642654770000|2022-01-20 04:59:30|91084.3|91003.9|91057.5|91007.5|91084.3|91015.7|91050.8|90976.5|27
1642654780000|2022-01-20 04:59:40|91057.2|91007.2|91066.5|90995.8|91069.3|91013.9|91056.7|90995.8|36
1642654790000|2022-01-20 04:59:50|91066.6|90995.9|91057.1|91007.1|91070.2|91007.9|91056.2|90995.9|29
1642654800000|2022-01-20 05:00:00|91056.3|91006.3|91064.1|90992.4|91077.4|91007.5|91051.5|90989.4|37
1642654810000|2022-01-20 05:00:10|91066.3|90991.4|91065.3|90988.3|91068.7|90993|91063.1|90988|24
1642654820000|2022-01-20 05:00:20|91064.7|90988.6|91049.8|90999.8|91066|91000.8|91049.3|90987.3|17
1642654830000|2022-01-20 05:00:30|91050.2|91000.2|91049.5|90999.5|91055.6|91001.1|91049|90984.7|19
1642654840000|2022-01-20 05:00:40|91045.3|90995.3|91070.1|90991|91070.1|91003.5|91044.5|90985.9|33
1642654850000|2022-01-20 05:00:50|91067|90993.4|91062.7|90991.7|91071.3|91004.9|91054.9|90988|14
1642654860000|2022-01-20 05:01:00|91065.4|90991|91063.6|90992.2|91067|90993.2|91062.1|90991|23
1642654870000|2022-01-20 05:01:10|91063.8|90991.9|91055.8|90984.7|91071.4|91001.4|91048.1|90984.1|19
1642654880000|2022-01-20 05:01:20|91055.2|90984.2|91043|90993|91063.7|90993.8|91039.1|90981.1|23
1642654890000|2022-01-20 05:01:30|91043.7|90993.7|91058.6|90983.2|91058.6|90993.7|91043.4|90982.6|23
1642654900000|2022-01-20 05:01:40|91058.5|90983.1|91043.3|90993.3|91060|90993.7|91043.3|90980.8|15
1642654910000|2022-01-20 05:01:50|91054.8|90982.5|91060.5|90986|91060.5|90994.5|91043.7|90982.5|14
1642654920000|2022-01-20 05:02:00|91059.8|90985.1|91052.6|90982|91062|90996.9|91040.4|90981.6|26
1642654930000|2022-01-20 05:02:10|91042.4|90992.4|91056.6|90984.6|91066.1|90995.3|91042.4|90982.7|14
1642654940000|2022-01-20 05:02:20|91055.6|90984.4|91054.7|90982.4|91058|90984.4|91051.6|90978.5|16
1642654950000|2022-01-20 05:02:30|91054.6|90982.3|91053.4|90982.6|91058|90982.9|91053.4|90981.3|13
1642654960000|2022-01-20 05:02:40|91053.8|90982.3|91054.7|90984.3|91059|90997.7|91039.8|90979|18
1642654970000|2022-01-20 05:02:50|91043.8|90993.8|91049.3|90999.3|91062.5|91000.2|91043.8|90985.2|20
1642654980000|2022-01-20 05:03:00|91050.2|91000.2|91069.1|90987.7|91069.1|91000.2|91048.3|90987.7|12
1642654990000|2022-01-20 05:03:10|91069.9|90987.8|91056.8|90984.3|91069.9|90990.2|91056.8|90984.3|9
1642655000000|2022-01-20 05:03:20|91057.5|90983.8|91061.9|90987.6|91062.6|90987.6|91057.5|90983.8|5
1642655010000|2022-01-20 05:03:30|91062.6|90987.2|91049.9|90999.9|91062.6|90999.9|91049.9|90986.9|20
1642655020000|2022-01-20 05:03:40|91052.3|91002.3|91064|90992|91066.3|91004.9|91051.9|90991.9|19
1642655030000|2022-01-20 05:03:50|91063.9|90992.9|91061|90989.1|91063.9|91002.9|91045.7|90988.1|12
1642655040000|2022-01-20 05:04:00|91061.8|90989.7|91071.6|90993|91072.4|90993.6|91061.8|90989|11
1642655050000|2022-01-20 05:04:10|91069.1|90993.7|91064.9|90987.3|91069.1|90994.5|91044.3|90983.2|12
1642655060000|2022-01-20 05:04:20|91061.8|90986|91059.6|90986.9|91061.8|90998.8|91048.8|90986|7
1642655070000|2022-01-20 05:04:30|91059.1|90987.2|91047|90997|91059.7|90997|91044.1|90987.2|14
1642655080000|2022-01-20 05:04:40|91047.4|90997.4|91059.1|90988.6|91060.8|90999|91046.9|90985.2|17
1642655090000|2022-01-20 05:04:50|91060.9|90989.3|91058.9|90986.7|91061|91000.1|91045.2|90986.7|11
1642655100000|2022-01-20 05:05:00|91060|90987.7|91052|91002|91067.1|91002.1|91048.9|90979.2|18
1642655110000|2022-01-20 05:05:10|91052.5|91002.5|91056|91006|91067.2|91006|91050.9|90992.2|24
1642655120000|2022-01-20 05:05:20|91069.6|90995.2|91069|90996.9|91075.4|91008.3|91055.7|90993|31
1642655130000|2022-01-20 05:05:30|91057.4|91007.4|91068|90996.3|91070.6|91007.5|91055.5|90995.1|28
1642655140000|2022-01-20 05:05:40|91067.8|90996.1|91069.6|90998.5|91070.2|91006.6|91056.6|90995.6|13
1642655150000|2022-01-20 05:05:50|91068.5|90998.1|91054.2|91004.2|91071.3|91005.7|91052.1|90992.7|27
1642655160000|2022-01-20 05:06:00|91052.2|91002.2|91055.4|91005.4|91055.4|91005.4|91051.8|91001.8|19
1642655170000|2022-01-20 05:06:10|91055.3|91005.3|91057.8|91007.8|91073.8|91010|91053.3|90996.3|28
1642655180000|2022-01-20 05:06:20|91058.2|91008.2|91060.5|91010.5|91071.2|91010.5|91057.2|90997.4|30
1642655190000|2022-01-20 05:06:30|91060.4|91010.4|91067.3|90997.2|91069.3|91010.4|91055.2|90996.6|25
1642655200000|2022-01-20 05:06:40|91067.2|90997|91073.5|91001.4|91075|91010.4|91059.5|90996.6|34
1642655210000|2022-01-20 05:06:50|91072.7|91002.3|91071.4|91001.3|91075.7|91011.4|91057.4|90997.3|23
1642655220000|2022-01-20 05:07:00|91071.3|91001.2|91075.4|90997.1|91076.6|91011.7|91055|90992.9|19
1642655230000|2022-01-20 05:07:10|91067.1|90994.7|91057.5|91007.5|91070.3|91007.5|91055.8|90994.7|23
1642655240000|2022-01-20 05:07:20|91069.5|90996.3|91073.6|90999.3|91075.2|90999.9|91068.2|90996.3|17
1642655250000|2022-01-20 05:07:30|91071.5|90998.4|91071.9|91001.9|91076|91009.2|91058.1|90998.3|19
1642655260000|2022-01-20 05:07:40|91058.4|91008.4|91058|91008|91059.5|91009.5|91051.1|91001.1|26
1642655270000|2022-01-20 05:07:50|91058.1|91008.1|91077.8|91001.7|91077.8|91008.9|91055.3|90999.2|25
1642655280000|2022-01-20 05:08:00|91062.6|91012.6|91062.9|91012.9|91082.3|91013|91057.6|90999.4|30
1642655290000|2022-01-20 05:08:10|91063|91013|91064.6|91014.6|91077|91014.7|91063|91004.4|15
1642655300000|2022-01-20 05:08:20|91064.9|91014.9|91067.9|91017.9|91078.9|91018.7|91064.9|91005.5|26
1642655310000|2022-01-20 05:08:30|91080.8|91010.1|91069.1|91019.1|91080.8|91019.7|91067.9|91006.6|16
1642655320000|2022-01-20 05:08:40|91069.3|91019.3|91071.9|91021.9|91083.4|91022|91067.9|91010.2|28
1642655330000|2022-01-20 05:08:50|91070.7|91020.7|91072.3|91022.3|91086.5|91026|91070.6|91014.8|27
1642655340000|2022-01-20 05:09:00|91072.2|91022.2|91073.1|91023.1|91073.3|91023.3|91070.6|91020.6|16
1642655350000|2022-01-20 05:09:10|91073.2|91023.2|91080.3|91030.3|91094.3|91030.3|91072.9|91013.8|29
1642655360000|2022-01-20 05:09:20|91079.7|91029.7|91079.8|91029.8|91095.4|91030.2|91077.9|91014.6|25
1642655370000|2022-01-20 05:09:30|91095.2|91018.4|91100.8|91022|91102.2|91026.7|91091.8|91018.3|31
1642655380000|2022-01-20 05:09:40|91100.5|91022.9|91083.8|91033.8|91102.8|91035.5|91083.1|91022.9|34
1642655390000|2022-01-20 05:09:50|91084.1|91034.1|91097.3|91026|91097.8|91035.7|91084|91023.9|22
1642655400000|2022-01-20 05:10:00|91096.8|91026.5|91087.8|91037.8|91097.5|91037.8|91083.3|91024.1|29
1642655410000|2022-01-20 05:10:10|91087.7|91037.7|91085.1|91035.1|91088.9|91038.9|91084.1|91034.1|22
1642655420000|2022-01-20 05:10:20|91098.9|91028.6|91091.2|91041.2|91105.2|91042.8|91084.7|91027.9|26
1642655430000|2022-01-20 05:10:30|91091.1|91041.1|91099.5|91025.1|91106.9|91041.1|91087.1|91024|27
1642655440000|2022-01-20 05:10:40|91099|91024.7|91077.8|91027.8|91099|91032.5|91075.3|91015.5|29
1642655450000|2022-01-20 05:10:50|91078|91028|91079.1|91029.1|91090.5|91029.2|91076.3|91015|22
1642655460000|2022-01-20 05:11:00|91089.1|91018.4|91088.5|91017.7|91096.8|91029.4|91078.9|91015.6|15
1642655470000|2022-01-20 05:11:10|91087.9|91017.1|91080.6|91030.6|91092.7|91030.6|91078.1|91016.6|28
1642655480000|2022-01-20 05:11:20|91079.7|91029.7|91078|91028|91095.6|91031.3|91076.7|91018.6|18
1642655490000|2022-01-20 05:11:30|91078.9|91028.9|91090.8|91040.8|91106.5|91054.7|91078.2|91020.1|35
1642655500000|2022-01-20 05:11:40|91090.7|91040.7|91101.3|91051.3|91107|91054.7|91090.7|91032.5|36
1642655510000|2022-01-20 05:11:50|91103.2|91053.2|91109.1|91059.1|91111.2|91061.2|91103|91053|36
1642655520000|2022-01-20 05:12:00|91109.3|91059.3|91115.1|91065.1|91115.1|91065.1|91109.3|91059.3|26
1642655530000|2022-01-20 05:12:10|91114.6|91064.6|91127|91056.6|91127.7|91066.1|91114.6|91055.3|17
1642655540000|2022-01-20 05:12:20|91127.6|91056.9|91097.3|91047.3|91131.6|91060.6|91095.3|91045.3|23
1642655550000|2022-01-20 05:12:30|91098.3|91048.3|91114|91064|91133.5|91066.1|91095.7|91045.7|44
1642655560000|2022-01-20 05:12:40|91113.9|91063.9|91113.9|91063.9|91114.8|91064.8|91113.5|91063.5|17
1642655570000|2022-01-20 05:12:50|91113.8|91063.8|91113.2|91063.2|91115|91065|91113.2|91063.2|23
1642655580000|2022-01-20 05:13:00|91113|91063|91114.8|91064.8|91114.9|91064.9|91110.5|91060.5|24
1642655590000|2022-01-20 05:13:10|91115|91065|91113.8|91063.8|91115.2|91065.2|91113|91063|25
1642655600000|2022-01-20 05:13:20|91113.3|91063.3|91114.1|91064.1|91119|91069|91113.3|91063.3|18
1642655610000|2022-01-20 05:13:30|91114|91064|91117.2|91067.2|91117.6|91067.6|91114|91064|30
1642655620000|2022-01-20 05:13:40|91115.5|91065.5|91115.8|91065.8|91115.8|91065.8|91114.4|91064.4|24
1642655630000|2022-01-20 05:13:50|91115.9|91065.9|91120.3|91070.3|91129.8|91070.4|91115.3|91058.7|23
1642655640000|2022-01-20 05:14:00|91120.7|91070.7|91126|91076|91140.5|91078.6|91120.7|91066.6|59
1642655650000|2022-01-20 05:14:10|91125.8|91075.8|91121.9|91071.9|91136.9|91076.5|91121.4|91063.2|37
1642655660000|2022-01-20 05:14:20|91121.7|91071.7|91122.4|91072.4|91134.1|91073.5|91121.2|91061.7|34
1642655670000|2022-01-20 05:14:30|91123|91073|91117.4|91067.4|91123.2|91073.2|91117|91067|26
1642655680000|2022-01-20 05:14:40|91119.2|91069.2|91121.8|91071.8|91121.8|91071.8|91118.6|91068.6|26
1642655690000|2022-01-20 05:14:50|91121|91071|91122.8|91072.8|91123.2|91073.2|91120.8|91070.8|20
1642655700000|2022-01-20 05:15:00|91122|91072|91116.5|91066.5|91122.2|91072.2|91113.8|91063.8|35
1642655710000|2022-01-20 05:15:10|91116.4|91066.4|91112.6|91062.6|91130.9|91070.1|91112.6|91059.8|39
1642655720000|2022-01-20 05:15:20|91113.5|91063.5|91117.8|91067.8|91118|91068|91113.5|91063.5|46
1642655730000|2022-01-20 05:15:30|91117.9|91067.9|91117|91067|91118.2|91068.2|91116.9|91066.9|23
1642655740000|2022-01-20 05:15:40|91116.9|91066.9|91116.7|91066.7|91119.6|91069.6|91115.6|91065.6|23
1642655750000|2022-01-20 05:15:50|91116.5|91066.5|91119|91069|91128.9|91070.9|91116.3|91057.9|20
1642655760000|2022-01-20 05:16:00|91119.1|91069.1|91114.9|91064.9|91132.9|91070.4|91113.7|91057|23
1642655770000|2022-01-20 05:16:10|91114.7|91064.7|91113.9|91063.9|91116.2|91066.2|91113.3|91063.3|36
1642655780000|2022-01-20 05:16:20|91114|91064|91112.8|91062.8|91114.9|91064.9|91112.4|91062.4|31
1642655790000|2022-01-20 05:16:30|91112.6|91062.6|91114.8|91064.8|91114.9|91064.9|91112.5|91062.5|23
1642655800000|2022-01-20 05:16:40|91114.3|91064.3|91112|91062|91116.4|91066.4|91112|91062|32
1642655810000|2022-01-20 05:16:50|91112.6|91062.6|91114.4|91064.4|91115.1|91065.1|91112|91062|38
1642655820000|2022-01-20 05:17:00|91114.3|91064.3|91115|91065|91129.1|91067.6|91112.7|91054.2|31
1642655830000|2022-01-20 05:17:10|91115.6|91065.6|91113.1|91063.1|91115.8|91065.8|91113.1|91063.1|33
1642655840000|2022-01-20 05:17:20|91112.9|91062.9|91115|91065|91115.7|91065.7|91111|91061|31
1642655850000|2022-01-20 05:17:30|91115.1|91065.1|91116.6|91066.6|91116.6|91066.6|91112.9|91062.9|32
1642655860000|2022-01-20 05:17:40|91116.7|91066.7|91114.6|91064.6|91117.3|91067.3|91111.7|91061.7|31
1642655870000|2022-01-20 05:17:50|91114.5|91064.5|91113.8|91063.8|91125.6|91075.6|91110.5|91060.5|19
1642655880000|2022-01-20 05:18:00|91113.3|91063.3|91110.8|91060.8|91114.8|91064.8|91109.6|91059.6|25
1642655890000|2022-01-20 05:18:10|91111.8|91061.8|91110.2|91060.2|91125|91064.1|91110.2|91051.2|17
1642655900000|2022-01-20 05:18:20|91110.1|91060.1|91126.1|91076.1|91129|91079|91109|91048.8|35
1642655910000|2022-01-20 05:18:30|91124.2|91074.2|91121.7|91071.7|91126.2|91076.2|91119.6|91069.6|30
1642655920000|2022-01-20 05:18:40|91123.2|91073.2|91118.1|91068.1|91129.3|91077.3|91115.5|91055.1|39
1642655930000|2022-01-20 05:18:50|91118|91068|91115.1|91065.1|91118.3|91068.3|91114.6|91064.6|12
1642655940000|2022-01-20 05:19:00|91115.4|91065.4|91126|91055|91128|91067.1|91115.3|91053.9|14
1642655950000|2022-01-20 05:19:10|91115.6|91065.6|91110.1|91060.1|91128.4|91066.3|91108.5|91049.7|21
1642655960000|2022-01-20 05:19:20|91109.9|91059.9|91111|91061|91113.1|91063.1|91109.9|91059.9|21
1642655970000|2022-01-20 05:19:30|91110.6|91060.6|91108.3|91058.3|91111.3|91061.3|91108.2|91058.2|14
1642655980000|2022-01-20 05:19:40|91108.4|91058.4|91109.1|91059.1|91122.2|91061.1|91107.2|91047.6|38
1642655990000|2022-01-20 05:19:50|91108.8|91058.8|91121.8|91051.6|91122.5|91063|91108.8|91051.6|29
1642656000000|2022-01-20 05:20:00|91111.1|91061.1|91113.6|91063.6|91123.1|91063.9|91110.7|91051.8|33
1642656010000|2022-01-20 05:20:10|91113.8|91063.8|91114.3|91064.3|91135.2|91065.9|91113.8|91055.2|22
1642656020000|2022-01-20 05:20:20|91114.5|91064.5|91111.9|91061.9|91126.4|91066.1|91111.5|91053.8|24
1642656030000|2022-01-20 05:20:30|91112.8|91062.8|91111.6|91061.6|91122.9|91064.8|91110.5|91052.2|31
1642656040000|2022-01-20 05:20:40|91112.9|91062.9|91111.6|91061.6|91115.4|91065.4|91110.6|91060.6|21
1642656050000|2022-01-20 05:20:50|91112.4|91062.4|91110.5|91060.5|91114.9|91064.9|91110.5|91060.5|27
1642656060000|2022-01-20 05:21:00|91111.2|91061.2|91114.2|91064.2|91127.8|91066.9|91111.2|91051.8|31
1642656070000|2022-01-20 05:21:10|91113.5|91063.5|91112.9|91062.9|91125.9|91064.8|91112.8|91051.8|29
1642656080000|2022-01-20 05:21:20|91113|91063|91114|91064|91126.1|91066.4|91112.8|91053.4|20
1642656090000|2022-01-20 05:21:30|91115|91065|91116.9|91066.9|91126.2|91066.9|91115|91054.7|11
1642656100000|2022-01-20 05:21:40|91126.4|91055.6|91115.1|91065.1|91128.6|91067|91111|91051.7|18
1642656110000|2022-01-20 05:21:50|91114.2|91064.2|91114.6|91064.6|91125.9|91065.3|91114.1|91052.6|13
1642656120000|2022-01-20 05:22:00|91125.6|91054.9|91108.3|91058.3|91132.2|91060.7|91105.2|91044.7|36
1642656130000|2022-01-20 05:22:10|91108.2|91058.2|91109.3|91059.3|91121|91059.6|91108.2|91048.7|20
1642656140000|2022-01-20 05:22:20|91108.9|91058.9|91108.2|91058.2|91120.5|91060|91108.2|91048.5|29
1642656150000|2022-01-20 05:22:30|91108.1|91058.1|91118.2|91048.1|91122.6|91059.3|91107.4|91045.7|24
1642656160000|2022-01-20 05:22:40|91108.5|91058.5|91104.7|91054.7|91119|91058.5|91103.5|91046|22
1642656170000|2022-01-20 05:22:50|91104.8|91054.8|91121.1|91045.2|91122|91056.6|91104.8|91044.4|16
1642656180000|2022-01-20 05:23:00|91118.2|91047.2|91115.4|91045.1|91121.5|91056.2|91104.9|91040.8|30
1642656190000|2022-01-20 05:23:10|91104.6|91054.6|91116.4|91044.7|91117.2|91057.8|91104.6|91043|32
1642656200000|2022-01-20 05:23:20|91115.3|91044.5|91108.6|91058.6|91116.7|91058.6|91103.4|91044.5|22
1642656210000|2022-01-20 05:23:30|91108.4|91058.4|91104.1|91054.1|91120.1|91058.7|91104.1|91047|33
1642656220000|2022-01-20 05:23:40|91104.2|91054.2|91115.9|91044.6|91119.2|91054.9|91101.4|91042.6|24
1642656230000|2022-01-20 05:23:50|91119|91056.8|91122.8|91046.6|91124.1|91058.9|91106.8|91045.9|27
1642656240000|2022-01-20 05:24:00|91120.4|91047.9|91120.1|91047|91121|91048.3|91118|91046|18
1642656250000|2022-01-20 05:24:10|91119.9|91047.6|91106.9|91056.9|91123.3|91056.9|91105.2|91045.4|14
1642656260000|2022-01-20 05:24:20|91106.8|91056.8|91119.4|91048.4|91120.4|91056.8|91106.7|91046.3|11
1642656270000|2022-01-20 05:24:30|91119.7|91047.7|91120.2|91048.6|91123.7|91059.1|91108.8|91047.3|15
1642656280000|2022-01-20 05:24:40|91120.3|91048.9|91107.4|91057.4|91124.3|91057.9|91107|91047.1|24
1642656290000|2022-01-20 05:24:50|91107.5|91057.5|91121.8|91048.2|91125.6|91058.1|91107.5|91047.8|15
1642656300000|2022-01-20 05:25:00|91110|91060|91128.7|91047.6|91128.7|91060|91110|91045.9|24
1642656310000|2022-01-20 05:25:10|91126.5|91048.9|91120|91049.5|91126.8|91049.5|91119.8|91047.3|27
1642656320000|2022-01-20 05:25:20|91109|91059|91123.4|91050.4|91123.6|91059.8|91109|91048.6|21
1642656330000|2022-01-20 05:25:30|91122.4|91049.8|91120.5|91048.8|91125|91050.6|91120.5|91048.7|14
1642656340000|2022-01-20 05:25:40|91119.8|91047.3|91119.1|91047.6|91129.2|91061.8|91110.9|91046.5|38
1642656350000|2022-01-20 05:25:50|91122.6|91047.4|91121.9|91047.6|91124.3|91049.4|91119.5|91047|24
1642656360000|2022-01-20 05:26:00|91119.9|91048.9|91119.5|91041.9|91123.5|91048.9|91117.7|91041.9|24
1642656370000|2022-01-20 05:26:10|91120.3|91042.1|91103.3|91053.3|91123.2|91056.1|91103.3|91037.5|25
1642656380000|2022-01-20 05:26:20|91116.8|91039.2|91120.5|91037.6|91120.9|91052.2|91102.2|91037.6|17
1642656390000|2022-01-20 05:26:30|91122|91038.1|91112.2|91039.9|91122|91041.6|91112.2|91038.1|27
1642656400000|2022-01-20 05:26:40|91114|91040.2|91098.6|91048.6|91117.5|91048.8|91096.8|91032.8|34
1642656410000|2022-01-20 05:26:50|91099.2|91049.2|91110.2|91039|91114.8|91050.3|91098.4|91035.8|29
1642656420000|2022-01-20 05:27:00|91112.7|91030.2|91107.7|91031.4|91115.2|91043.5|91093.5|91029.4|30
1642656430000|2022-01-20 05:27:10|91108.2|91029.9|91111.2|91027.6|91112.3|91032.5|91107.2|91026.6|15
1642656440000|2022-01-20 05:27:20|91110.2|91030|91107.2|91029.9|91111.1|91032.3|91104.3|91027.2|22
1642656450000|2022-01-20 05:27:30|91105.7|91031.5|91105.4|91032.6|91115.7|91034.5|91104.2|91026.9|31
1642656460000|2022-01-20 05:27:40|91105.7|91031.3|91112.1|91032.5|91112.1|91038.5|91103.8|91030|31
1642656470000|2022-01-20 05:27:50|91112.2|91032.6|91112.7|91033.4|91119.8|91036.5|91108.9|91030.3|30
1642656480000|2022-01-20 05:28:00|91112.9|91033.5|91111.9|91032.7|91114|91038.9|91109.4|91031.5|26
1642656490000|2022-01-20 05:28:10|91111.1|91031.2|91109.9|91038.1|91111.1|91049.8|91097.9|91029.7|18
1642656500000|2022-01-20 05:28:20|91111.8|91039.1|91110.7|91034|91115.3|91046.3|91094|91031.2|26
1642656510000|2022-01-20 05:28:30|91109.7|91032.3|91111.6|91035.9|91111.9|91044.1|91094.1|91030.1|22
1642656520000|2022-01-20 05:28:40|91110.6|91032.6|91105.9|91035.7|91110.6|91035.8|91104.1|91032.6|15
1642656530000|2022-01-20 05:28:50|91106.6|91035.6|91111.1|91034.5|91111.4|91035.7|91106.4|91033.6|21
1642656540000|2022-01-20 05:29:00|91109.1|91035.9|91106.6|91034.2|91109.7|91044.2|91094.1|91033.1|23
1642656550000|2022-01-20 05:29:10|91111.2|91034|91110.1|91035|91111.2|91035.5|91106.7|91033.8|13
1642656560000|2022-01-20 05:29:20|91115.2|91035.2|91108.7|91037.1|91115.2|91045.3|91093.9|91033|23
1642656570000|2022-01-20 05:29:30|91111.6|91031.8|91110.7|91035.5|91118.3|91036.4|91109.6|91031.8|12
1642656580000|2022-01-20 05:29:40|91112|91033.5|91110.3|91033.9|91112.2|91046.9|91093.6|91033.5|20
1642656590000|2022-01-20 05:29:50|91107.7|91034.5|91105.3|91033.9|91109.8|91042|91091.2|91032.3|22
1642656600000|2022-01-20 05:30:00|91094.3|91044.3|91101.1|91027.5|91112.8|91044.3|91090.8|91025.9|41
1642656610000|2022-01-20 05:30:10|91102.4|91026.6|91102.3|91025.4|91104.5|91026.6|91100.7|91024.5|17
1642656620000|2022-01-20 05:30:20|91102.5|91025.3|91098.6|91026.9|91105.9|91026.9|91098.2|91024.7|19
1642656630000|2022-01-20 05:30:30|91087.7|91037.7|91085.9|91035.9|91101.5|91037.7|91085.9|91027.7|18
1642656640000|2022-01-20 05:30:40|91086|91036|91087.6|91037.6|91105.6|91039.2|91086|91023.1|30
1642656650000|2022-01-20 05:30:50|91110.5|91035|91086.3|91036.3|91110.5|91040|91085.5|91035|41
1642656660000|2022-01-20 05:31:00|91086.1|91036.1|91087.4|91037.4|91098.3|91038.5|91086.1|91027.8|21
1642656670000|2022-01-20 05:31:10|91086.8|91036.8|91084.1|91034.1|91095.6|91038.7|91083.9|91025|25
1642656680000|2022-01-20 05:31:20|91084.2|91034.2|91089.3|91039.3|91089.3|91039.3|91084.2|91034.2|31
1642656690000|2022-01-20 05:31:30|91089.5|91039.5|91088.6|91038.6|91090.5|91040.5|91088.6|91038.6|21
1642656700000|2022-01-20 05:31:40|91088.3|91038.3|91089.1|91039.1|91102.5|91040.8|91088.3|91029.7|12
1642656710000|2022-01-20 05:31:50|91089|91039|91101.4|91051.4|91104|91051.4|91082.9|91032.7|38
1642656720000|2022-01-20 05:32:00|91100.7|91050.7|91101.3|91051.3|91112.1|91053.5|91098|91040.1|36
1642656730000|2022-01-20 05:32:10|91101.6|91051.6|91100|91050|91112.5|91051.6|91099|91040.4|9
1642656740000|2022-01-20 05:32:20|91100.2|91050.2|91102.1|91052.1|91113.9|91052.3|91100.2|91037.2|14
1642656750000|2022-01-20 05:32:30|91113|91042|91105.9|91055.9|91119.5|91058|91102.4|91042|21
1642656760000|2022-01-20 05:32:40|91105.6|91055.6|91102.1|91052.1|91106.2|91056.2|91101.7|91051.7|11
1642656770000|2022-01-20 05:32:50|91104.9|91054.9|91104.9|91054.9|91105.4|91055.4|91104.3|91054.3|19
1642656780000|2022-01-20 05:33:00|91104.4|91054.4|91105.7|91055.7|91117.2|91058.9|91104.2|91046.9|19
1642656790000|2022-01-20 05:33:10|91105.5|91055.5|91108|91058|91117.2|91060.2|91105.1|91044.1|25
1642656800000|2022-01-20 05:33:20|91107.9|91057.9|91118.6|91047.7|91120.8|91058.3|91106.4|91046.4|10
1642656810000|2022-01-20 05:33:30|91120|91058.6|91104.2|91054.2|91120|91058.7|91103.4|91053.4|21
1642656820000|2022-01-20 05:33:40|91104.3|91054.3|91105.4|91055.4|91105.9|91055.9|91103.6|91053.6|12
1642656830000|2022-01-20 05:33:50|91104|91054|91102.9|91052.9|91104.1|91054.1|91102.9|91052.9|9
1642656840000|2022-01-20 05:34:00|91102.8|91052.8|91103|91053|91104|91054|91102.8|91052.8|17
1642656850000|2022-01-20 05:34:10|91102.8|91052.8|91103.2|91053.2|91103.5|91053.5|91101.3|91051.3|14
1642656860000|2022-01-20 05:34:20|91103.1|91053.1|91110.5|91060.5|91119.2|91060.5|91103.1|91049.1|26
1642656870000|2022-01-20 05:34:30|91110.3|91060.3|91110|91060|91110.7|91060.7|91109.3|91059.3|31
1642656880000|2022-01-20 05:34:40|91109.8|91059.8|91108.3|91058.3|91109.9|91059.9|91107.6|91057.6|12
1642656890000|2022-01-20 05:34:50|91110.1|91060.1|91109.5|91059.5|91110.5|91060.5|91108.6|91058.6|15
1642656900000|2022-01-20 05:35:00|91109.4|91059.4|91114.1|91064.1|91120.4|91064.2|91108|91050|22
1642656910000|2022-01-20 05:35:10|91112.7|91062.7|91109.5|91059.5|91124.3|91064.2|91106.4|91050.2|21
1642656920000|2022-01-20 05:35:20|91108.9|91058.9|91108.9|91058.9|91109.1|91059.1|91108.4|91058.4|9
1642656930000|2022-01-20 05:35:30|91108.8|91058.8|91108.1|91058.1|91111.5|91061.5|91107.4|91057.4|20
1642656940000|2022-01-20 05:35:40|91108.8|91058.8|91108.6|91058.6|91109.2|91059.2|91107.3|91057.3|13
1642656950000|2022-01-20 05:35:50|91108.5|91058.5|91109.1|91059.1|91110.3|91060.3|91108.1|91058.1|15
1642656960000|2022-01-20 05:36:00|91108.7|91058.7|91105.7|91055.7|91108.7|91058.7|91104.3|91054.3|24
1642656970000|2022-01-20 05:36:10|91105.8|91055.8|91107.5|91057.5|91108.4|91058.4|91105.7|91055.7|19
1642656980000|2022-01-20 05:36:20|91107.4|91057.4|91107.5|91057.5|91109.4|91059.4|91107|91057|16
1642656990000|2022-01-20 05:36:30|91108.2|91058.2|91112.1|91062.1|91112.1|91062.1|91107.9|91057.9|26
1642657000000|2022-01-20 05:36:40|91112.2|91062.2|91115.3|91065.3|91115.4|91065.4|91111.7|91061.7|26
1642657010000|2022-01-20 05:36:50|91115.2|91065.2|91116|91066|91116.1|91066.1|91113.2|91063.2|20
1642657020000|2022-01-20 05:37:00|91115.4|91065.4|91110.7|91060.7|91115.4|91065.4|91110.7|91060.7|23
1642657030000|2022-01-20 05:37:10|91110.8|91060.8|91110.3|91060.3|91111.4|91061.4|91110.2|91060.2|18
1642657040000|2022-01-20 05:37:20|91110.5|91060.5|91112.2|91062.2|91112.7|91062.7|91110.5|91060.5|17
1642657050000|2022-01-20 05:37:30|91112.4|91062.4|91114.4|91064.4|91125.4|91065|91112.4|91054.9|17
1642657060000|2022-01-20 05:37:40|91127.3|91055.6|91115.1|91065.1|91134.3|91066.1|91114.4|91053.4|25
1642657070000|2022-01-20 05:37:50|91114.8|91064.8|91112.7|91062.7|91126.5|91065.7|91111.3|91056.3|16
1642657080000|2022-01-20 05:38:00|91112.6|91062.6|91112.2|91062.2|91113.3|91063.3|91112.2|91062.2|21
1642657090000|2022-01-20 05:38:10|91113.1|91063.1|91112.2|91062.2|91115|91065|91112.1|91062.1|18
1642657100000|2022-01-20 05:38:20|91112.4|91062.4|91113.3|91063.3|91114.1|91064.1|91112.4|91062.4|16
1642657110000|2022-01-20 05:38:30|91113.2|91063.2|91116|91066|91130.3|91066|91110.4|91055.6|27
1642657120000|2022-01-20 05:38:40|91127.4|91056.2|91114.7|91064.7|91127.4|91065.4|91114.3|91056.2|13
1642657130000|2022-01-20 05:38:50|91114.4|91064.4|91111.7|91061.7|91114.4|91064.4|91109.8|91059.8|14
1642657140000|2022-01-20 05:39:00|91111.8|91061.8|91114.4|91064.4|91114.6|91064.6|91111.2|91061.2|21
1642657150000|2022-01-20 05:39:10|91114.6|91064.6|91114.7|91064.7|91116|91066|91110.1|91060.1|29
1642657160000|2022-01-20 05:39:20|91115.7|91065.7|91113.4|91063.4|91115.7|91065.7|91113.4|91063.4|18
1642657170000|2022-01-20 05:39:30|91115.6|91065.6|91131.2|91059.4|91131.2|91068.4|91113.1|91055.7|24
1642657180000|2022-01-20 05:39:40|91130.3|91058.9|91118.5|91068.5|91130.3|91069.8|91114.9|91058.9|21
1642657190000|2022-01-20 05:39:50|91118.6|91068.6|91119.8|91069.8|91120.4|91070.4|91117.3|91067.3|16
1642657200000|2022-01-20 05:40:00|91119.7|91069.7|91121.7|91071.7|91122.2|91072.2|91117.9|91067.9|28
1642657210000|2022-01-20 05:40:10|91121.6|91071.6|91120.8|91070.8|91123|91073|91119.8|91069.8|20
1642657220000|2022-01-20 05:40:20|91119.5|91069.5|91124.6|91074.6|91126.8|91076.8|91118.1|91068.1|17
1642657230000|2022-01-20 05:40:30|91124.1|91074.1|91119|91069|91135.9|91076.2|91118.8|91064.6|23
1642657240000|2022-01-20 05:40:40|91120.7|91070.7|91116.8|91066.8|91120.7|91070.7|91116.7|91066.7|14
1642657250000|2022-01-20 05:40:50|91116.6|91066.6|91116.6|91066.6|91116.7|91066.7|91116.5|91066.5|6
1642657260000|2022-01-20 05:41:00|91120.1|91070.1|91117.9|91067.9|91121.2|91071.2|91117.9|91067.9|20
1642657270000|2022-01-20 05:41:10|91117.7|91067.7|91117|91067|91117.9|91067.9|91115.7|91065.7|16
1642657280000|2022-01-20 05:41:20|91117.4|91067.4|91114.5|91064.5|91130.3|91067.6|91114.5|91058.1|14
1642657290000|2022-01-20 05:41:30|91114.2|91064.2|91121.6|91050.9|91126.3|91064.2|91108|91050.9|28
1642657300000|2022-01-20 05:41:40|91122.4|91051.1|91107|91057|91124.7|91061.2|91107|91051.1|14
1642657310000|2022-01-20 05:41:50|91106.9|91056.9|91106.3|91056.3|91107.4|91057.4|91106.2|91056.2|12
1642657320000|2022-01-20 05:42:00|91106.2|91056.2|91107.2|91057.2|91119.7|91058.8|91106.1|91048.8|12
1642657330000|2022-01-20 05:42:10|91107.9|91057.9|91108.2|91058.2|91109.7|91059.7|91106.3|91056.3|18
1642657340000|2022-01-20 05:42:20|91108.4|91058.4|91107.3|91057.3|91109.5|91059.5|91106.5|91056.5|22
1642657350000|2022-01-20 05:42:30|91119|91047.9|91105.5|91055.5|91119|91058.3|91105.1|91047.9|12
1642657360000|2022-01-20 05:42:40|91105.4|91055.4|91106|91056|91106.5|91056.5|91105.3|91055.3|12
1642657370000|2022-01-20 05:42:50|91106.1|91056.1|91106.2|91056.2|91106.5|91056.5|91106|91056|11
1642657380000|2022-01-20 05:43:00|91106.1|91056.1|91103.3|91053.3|91106.6|91056.6|91103.2|91053.2|13
1642657390000|2022-01-20 05:43:10|91103.5|91053.5|91105.7|91055.7|91105.7|91055.7|91102.9|91052.9|10
1642657400000|2022-01-20 05:43:20|91105.2|91055.2|91101.9|91051.9|91105.4|91055.4|91101.5|91051.5|13
1642657410000|2022-01-20 05:43:30|91101.7|91051.7|91103|91053|91104.4|91054.4|91101.7|91051.7|13
1642657420000|2022-01-20 05:43:40|91102.8|91052.8|91098|91048|91114.3|91053.4|91097.2|91041.9|22
1642657430000|2022-01-20 05:43:50|91098.6|91048.6|91103.7|91053.7|91103.7|91053.7|91098|91048|17
1642657440000|2022-01-20 05:44:00|91103.3|91053.3|91101.8|91051.8|91103.8|91053.8|91100.8|91050.8|25
1642657450000|2022-01-20 05:44:10|91102.2|91052.2|91102|91052|91102.7|91052.7|91101.6|91051.6|8
1642657460000|2022-01-20 05:44:20|91102.1|91052.1|91101.7|91051.7|91102.3|91052.3|91101.3|91051.3|7
1642657470000|2022-01-20 05:44:30|91100.4|91050.4|91102|91052|91103.7|91053.7|91100.3|91050.3|11
1642657480000|2022-01-20 05:44:40|91103.6|91053.6|91102.8|91052.8|91121.7|91054.5|91102.3|91042|27
1642657490000|2022-01-20 05:44:50|91101.9|91051.9|91102.6|91052.6|91102.8|91052.8|91101.6|91051.6|16
1642657500000|2022-01-20 05:45:00|91102.4|91052.4|91096.6|91046.6|91102.4|91052.4|91096.6|91046.6|30
1642657510000|2022-01-20 05:45:10|91110.2|91038.5|91097.4|91047.4|91115.1|91049.6|91096.9|91038|23
1642657520000|2022-01-20 05:45:20|91096.6|91046.6|91097|91047|91098.2|91048.2|91096.6|91046.6|18
1642657530000|2022-01-20 05:45:30|91097.8|91047.8|91096.4|91046.4|91097.8|91047.8|91095|91045|13
1642657540000|2022-01-20 05:45:40|91095.7|91045.7|91096.3|91046.3|91098.1|91048.1|91095.2|91045.2|16
1642657550000|2022-01-20 05:45:50|91096|91046|91095.7|91045.7|91097.3|91047.3|91095.2|91045.2|13
1642657560000|2022-01-20 05:46:00|91095.5|91045.5|91096.9|91046.9|91109.7|91047.1|91095.5|91037|5
1642657570000|2022-01-20 05:46:10|91096.7|91046.7|91096.5|91046.5|91098.2|91048.2|91095.3|91045.3|14
1642657580000|2022-01-20 05:46:20|91096|91046|91096.1|91046.1|91096.5|91046.5|91094.6|91044.6|13
1642657590000|2022-01-20 05:46:30|91095|91045|91094.3|91044.3|91095.5|91045.5|91094.3|91044.3|16
1642657600000|2022-01-20 05:46:40|91092.9|91042.9|91087.1|91037.1|91105.2|91043.1|91086.6|91034|11
1642657610000|2022-01-20 05:46:50|91087|91037|91100.7|91022.7|91101|91040.5|91085.8|91019.6|15
1642657620000|2022-01-20 05:47:00|91096.7|91026.1|91086.7|91036.7|91096.7|91037.6|91086.1|91025.8|15
1642657630000|2022-01-20 05:47:10|91086.5|91036.5|91087.4|91037.4|91087.9|91037.9|91085.6|91035.6|5
1642657640000|2022-01-20 05:47:20|91087.2|91037.2|91087.8|91037.8|91088.8|91038.8|91085.1|91035.1|14
1642657650000|2022-01-20 05:47:30|91088.3|91038.3|91083.2|91033.2|91102.5|91038.3|91082.3|91018.5|18
1642657660000|2022-01-20 05:47:40|91082.4|91032.4|91081.6|91031.6|91082.6|91032.6|91081.5|91031.5|5
1642657670000|2022-01-20 05:47:50|91081.7|91031.7|91076.8|91026.8|91081.7|91031.7|91076.8|91026.8|22
1642657680000|2022-01-20 05:48:00|91081.1|91031.1|91077.9|91027.9|91089|91031.8|91077.4|91017.7|27
1642657690000|2022-01-20 05:48:10|91077.8|91027.8|91054.8|91004.8|91078|91028|91054.8|91004.8|21
1642657700000|2022-01-20 05:48:20|91054.4|91004.4|91053.5|91003.5|91054.8|91004.8|91052.7|91002.7|37
1642657710000|2022-01-20 05:48:30|91053|91003|91053.1|91003.1|91054.4|91004.4|91052.9|91002.9|25
1642657720000|2022-01-20 05:48:40|91052.9|91002.9|91052.1|91002.1|91053.2|91003.2|91051.9|91001.9|41
1642657730000|2022-01-20 05:48:50|91052.3|91002.3|91052.3|91002.3|91053.2|91003.2|91052|91002|28
1642657740000|2022-01-20 05:49:00|91052|91002|91051|91001|91053.2|91003.2|91050.9|91000.9|31
1642657750000|2022-01-20 05:49:10|91051.1|91001.1|91050.5|91000.5|91051.8|91001.8|91050.5|91000.5|19
1642657760000|2022-01-20 05:49:20|91050.4|91000.4|91049.6|90999.6|91050.5|91000.5|91047.2|90997.2|24
1642657770000|2022-01-20 05:49:30|91049.8|90999.8|91041.4|90991.4|91049.8|90999.8|91040.5|90990.5|44
1642657780000|2022-01-20 05:49:40|91040.8|90990.8|91038.1|90988.1|91041.3|90991.3|91038.1|90988.1|27
1642657790000|2022-01-20 05:49:50|91038.9|90988.9|91034.8|90984.8|91038.9|90988.9|91033.8|90983.8|28
1642657800000|2022-01-20 05:50:00|91035.1|90985.1|91039.9|90989.9|91039.9|90989.9|91034.9|90984.9|28
1642657810000|2022-01-20 05:50:10|91039.7|90989.7|91042.6|90992.6|91043.3|90993.3|91039.3|90989.3|27
1642657820000|2022-01-20 05:50:20|91042.8|90992.8|91045.1|90995.1|91045.4|90995.4|91042.1|90992.1|28
1642657830000|2022-01-20 05:50:30|91045|90995|91044.8|90994.8|91045.2|90995.2|91044.7|90994.7|9
1642657840000|2022-01-20 05:50:40|91045|90995|91041.8|90991.8|91045.2|90995.2|91041.4|90991.4|25
1642657850000|2022-01-20 05:50:50|91041.9|90991.9|91041.6|90991.6|91042.1|90992.1|91041.6|90991.6|10
1642657860000|2022-01-20 05:51:00|91041.5|90991.5|91042.3|90992.3|91042.5|90992.5|91041.5|90991.5|19
1642657870000|2022-01-20 05:51:10|91042.1|90992.1|91037.4|90987.4|91042.1|90992.1|91037.2|90987.2|16
1642657880000|2022-01-20 05:51:20|91037.2|90987.2|91036.6|90986.6|91037.2|90987.2|91036.6|90986.6|7
1642657890000|2022-01-20 05:51:30|91036.5|90986.5|91037|90987|91037|90987|91036.5|90986.5|6
1642657900000|2022-01-20 05:51:40|91036.9|90986.9|91036|90986|91036.9|90986.9|91035.3|90985.3|13
1642657910000|2022-01-20 05:51:50|91035.8|90985.8|91032.9|90982.9|91036.1|90986.1|91032.9|90982.9|15
1642657920000|2022-01-20 05:52:00|91032.8|90982.8|91028.3|90978.3|91032.8|90982.8|91028|90978|27
1642657930000|2022-01-20 05:52:10|91028.6|90978.6|91029.1|90979.1|91029.1|90979.1|91027.4|90977.4|9
1642657940000|2022-01-20 05:52:20|91028.5|90978.5|91029.8|90979.8|91029.8|90979.8|91028.5|90978.5|10
1642657950000|2022-01-20 05:52:30|91029.7|90979.7|91029.6|90979.6|91030.7|90980.7|91029.4|90979.4|7
1642657960000|2022-01-20 05:52:40|91029.4|90979.4|91028.2|90978.2|91029.7|90979.7|91028.2|90978.2|13
1642657970000|2022-01-20 05:52:50|91028.3|90978.3|91030.2|90980.2|91030.2|90980.2|91027.9|90977.9|10
1642657980000|2022-01-20 05:53:00|91029.8|90979.8|91028.4|90978.4|91029.8|90979.8|91028.1|90978.1|9
1642657990000|2022-01-20 05:53:10|91028.6|90978.6|91030.4|90980.4|91030.4|90980.4|91028.6|90978.6|13
1642658000000|2022-01-20 05:53:20|91030.1|90980.1|91028.5|90978.5|91030.5|90980.5|91028.5|90978.5|13
1642658010000|2022-01-20 05:53:30|91028.6|90978.6|91029.9|90979.9|91029.9|90979.9|91027.9|90977.9|7
1642658020000|2022-01-20 05:53:40|91029.6|90979.6|91034.7|90984.7|91035.1|90985.1|91029.6|90979.6|15
1642658030000|2022-01-20 05:53:50|91034.8|90984.8|91029.6|90979.6|91034.8|90984.8|91027.8|90977.8|21
1642658040000|2022-01-20 05:54:00|91030.2|90980.2|91032.2|90982.2|91032.9|90982.9|91029.9|90979.9|17
1642658050000|2022-01-20 05:54:10|91032.3|90982.3|91031.3|90981.3|91032.6|90982.6|91031.1|90981.1|17
1642658060000|2022-01-20 05:54:20|91031.2|90981.2|91029.8|90979.8|91031.2|90981.2|91028.9|90978.9|25
1642658070000|2022-01-20 05:54:30|91029.9|90979.9|91028.8|90978.8|91030.3|90980.3|91028.7|90978.7|18
1642658080000|2022-01-20 05:54:40|91028.9|90978.9|91031.8|90981.8|91031.8|90981.8|91028.9|90978.9|16
1642658090000|2022-01-20 05:54:50|91031.9|90981.9|91031.8|90981.8|91035.5|90985.5|91031.5|90981.5|26
1642658100000|2022-01-20 05:55:00|91032.8|90982.8|91034.1|90984.1|91034.1|90984.1|91032.2|90982.2|23
1642658110000|2022-01-20 05:55:10|91034|90984|91033.9|90983.9|91034.2|90984.2|91033.6|90983.6|11
1642658120000|2022-01-20 05:55:20|91033.6|90983.6|91032.9|90982.9|91034.9|90984.9|91032.9|90982.9|18
1642658130000|2022-01-20 05:55:30|91033.7|90983.7|91037.3|90987.3|91038.7|90988.7|91033.4|90983.4|26
1642658140000|2022-01-20 05:55:40|91037.2|90987.2|91037.9|90987.9|91040.3|90990.3|91036.6|90986.6|17
1642658150000|2022-01-20 05:55:50|91037.8|90987.8|91038.1|90988.1|91038.7|90988.7|91037.4|90987.4|18
1642658160000|2022-01-20 05:56:00|91038.4|90988.4|91038.4|90988.4|91039.2|90989.2|91038.2|90988.2|12
1642658170000|2022-01-20 05:56:10|91038.3|90988.3|91040|90990|91040.4|90990.4|91038|90988|22
1642658180000|2022-01-20 05:56:20|91039.8|90989.8|91037.4|90987.4|91040|90990|91037.4|90987.4|21
1642658190000|2022-01-20 05:56:30|91037.7|90987.7|91040.8|90990.8|91040.8|90990.8|91037.7|90987.7|19
1642658200000|2022-01-20 05:56:40|91040.7|90990.7|91039.1|90989.1|91042.6|90992.6|91038.2|90988.2|18
1642658210000|2022-01-20 05:56:50|91039.8|90989.8|91043.9|90993.9|91043.9|90993.9|91038.9|90988.9|29
1642658220000|2022-01-20 05:57:00|91044.1|90994.1|91043.4|90993.4|91044.1|90994.1|91043.4|90993.4|13
1642658230000|2022-01-20 05:57:10|91043.8|90993.8|91045.8|90995.8|91047.6|90997.6|91042.6|90992.6|17
1642658240000|2022-01-20 05:57:20|91044.8|90994.8|91045.4|90995.4|91046.4|90996.4|91044.1|90994.1|24
1642658250000|2022-01-20 05:57:30|91045.6|90995.6|91045.5|90995.5|91045.8|90995.8|91044.4|90994.4|19
1642658260000|2022-01-20 05:57:40|91045.6|90995.6|91049.4|90999.4|91050.1|91000.1|91045.6|90995.6|16
1642658270000|2022-01-20 05:57:50|91049.8|90999.8|91048.4|90998.4|91050.6|91000.6|91047.9|90997.9|26
1642658280000|2022-01-20 05:58:00|91048.3|90998.3|91049.7|90999.7|91049.7|90999.7|91047.9|90997.9|24
1642658290000|2022-01-20 05:58:10|91049.3|90999.3|91043|90993|91049.3|90999.3|91041.6|90991.6|29
1642658300000|2022-01-20 05:58:20|91042.4|90992.4|91042.3|90992.3|91043.2|90993.2|91040.3|90990.3|30
1642658310000|2022-01-20 05:58:30|91042.6|90992.6|91045.5|90995.5|91045.5|90995.5|91042.3|90992.3|22
1642658320000|2022-01-20 05:58:40|91045.3|90995.3|91043.9|90993.9|91045.3|90995.3|91043.7|90993.7|15
1642658330000|2022-01-20 05:58:50|91044|90994|91048.3|90998.3|91050|91000|91043.7|90993.7|24
1642658340000|2022-01-20 05:59:00|91049.2|90999.2|91050|91000|91050.6|91000.6|91048.3|90998.3|31
1642658350000|2022-01-20 05:59:10|91050.1|91000.1|91049.6|90999.6|91050.2|91000.2|91049.4|90999.4|16
1642658360000|2022-01-20 05:59:20|91049.8|90999.8|91050.7|91000.7|91051.6|91001.6|91048.4|90998.4|17
1642658370000|2022-01-20 05:59:30|91049.9|90999.9|91055.6|91005.6|91056.6|91006.6|91049.7|90999.7|25
1642658380000|2022-01-20 05:59:40|91056.3|91006.3|91057.2|91007.2|91060.3|91010.3|91056.3|91006.3|34
1642658390000|2022-01-20 05:59:50|91057.8|91007.8|91056|91006|91058|91008|91055.9|91005.9|29
1642658400000|2022-01-20 06:00:00|91055.8|91005.8|91051.7|91001.7|91058.4|91008.4|91048|90998|46
1642658410000|2022-01-20 06:00:10|91051.8|91001.8|91049.8|90999.8|91053.1|91003.1|91049.6|90999.6|31
1642658420000|2022-01-20 06:00:20|91049.5|90999.5|91056.6|91006.6|91057.2|91007.2|91049.5|90999.5|47
1642658430000|2022-01-20 06:00:30|91056.1|91006.1|91055.6|91005.6|91056.4|91006.4|91053.1|91003.1|35
1642658440000|2022-01-20 06:00:40|91055.3|91005.3|91056|91006|91056.2|91006.2|91054.5|91004.5|16
1642658450000|2022-01-20 06:00:50|91055.8|91005.8|91052.5|91002.5|91055.8|91005.8|91052.5|91002.5|16
1642658460000|2022-01-20 06:01:00|91052.8|91002.8|91053.3|91003.3|91053.3|91003.3|91051.6|91001.6|20
1642658470000|2022-01-20 06:01:10|91052.3|91002.3|91054.9|91004.9|91056.5|91006.5|91052.3|91002.3|23
1642658480000|2022-01-20 06:01:20|91054.3|91004.3|91056.1|91006.1|91056.1|91006.1|91053.7|91003.7|23
1642658490000|2022-01-20 06:01:30|91056.5|91006.5|91056.8|91006.8|91058.2|91008.2|91056.3|91006.3|33
1642658500000|2022-01-20 06:01:40|91058.2|91008.2|91057|91007|91058.2|91008.2|91056.7|91006.7|19
1642658510000|2022-01-20 06:01:50|91056.6|91006.6|91057.7|91007.7|91058.1|91008.1|91056.6|91006.6|20
1642658520000|2022-01-20 06:02:00|91057.8|91007.8|91052.3|91002.3|91058.6|91008.6|91050.8|91000.8|38
1642658530000|2022-01-20 06:02:10|91052.6|91002.6|91049.5|90999.5|91053.4|91003.4|91047.8|90997.8|31
1642658540000|2022-01-20 06:02:20|91048.5|90998.5|91054.2|91004.2|91055.8|91005.8|91048.5|90998.5|23
1642658550000|2022-01-20 06:02:30|91053.5|91003.5|91048.2|90998.2|91054.8|91004.8|91048.2|90998.2|23
1642658560000|2022-01-20 06:02:40|91047.8|90997.8|91045.7|90995.7|91049.6|90999.6|91045.4|90995.4|29
1642658570000|2022-01-20 06:02:50|91044.9|90994.9|91048.3|90998.3|91048.5|90998.5|91044.9|90994.9|23
1642658580000|2022-01-20 06:03:00|91048.5|90998.5|91046.4|90996.4|91048.7|90998.7|91046.4|90996.4|21
1642658590000|2022-01-20 06:03:10|91045.7|90995.7|91046.6|90996.6|91047|90997|91045.5|90995.5|24
1642658600000|2022-01-20 06:03:20|91046.3|90996.3|91044.7|90994.7|91047.2|90997.2|91044.1|90994.1|38
1642658610000|2022-01-20 06:03:30|91044.5|90994.5|91052.4|91002.4|91053.2|91003.2|91044.2|90994.2|30
1642658620000|2022-01-20 06:03:40|91052.7|91002.7|91051.3|91001.3|91053|91003|91050.9|91000.9|19
1642658630000|2022-01-20 06:03:50|91051.4|91001.4|91051.1|91001.1|91051.6|91001.6|91050.7|91000.7|20
1642658640000|2022-01-20 06:04:00|91050.9|91000.9|91043.9|90993.9|91051.4|91001.4|91043.8|90993.8|30
1642658650000|2022-01-20 06:04:10|91044|90994|91046|90996|91046.1|90996.1|91044|90994|20
1642658660000|2022-01-20 06:04:20|91045.1|90995.1|91051.2|91001.2|91051.4|91001.4|91045.1|90995.1|25
1642658670000|2022-01-20 06:04:30|91051.1|91001.1|91048.4|90998.4|91051.2|91001.2|91048.1|90998.1|24
1642658680000|2022-01-20 06:04:40|91047.2|90997.2|91054.7|91004.7|91057|91007|91046.3|90996.3|35
1642658690000|2022-01-20 06:04:50|91054.3|91004.3|91055.6|91005.6|91055.6|91005.6|91054.2|91004.2|19
1642658700000|2022-01-20 06:05:00|91055.5|91005.5|91060.3|91010.3|91060.4|91010.4|91055.1|91005.1|33
1642658710000|2022-01-20 06:05:10|91059.7|91009.7|91059.1|91009.1|91060.6|91010.6|91058.9|91008.9|22
1642658720000|2022-01-20 06:05:20|91059|91009|91057.2|91007.2|91059.5|91009.5|91056.7|91006.7|23
1642658730000|2022-01-20 06:05:30|91054.6|91004.6|91054.2|91004.2|91056|91006|91053.7|91003.7|18
1642658740000|2022-01-20 06:05:40|91054|91004|91054.6|91004.6|91055.3|91005.3|91053.9|91003.9|13
1642658750000|2022-01-20 06:05:50|91054.5|91004.5|91055.3|91005.3|91056.1|91006.1|91054.3|91004.3|12
1642658760000|2022-01-20 06:06:00|91056.2|91006.2|91061|91011|91062.2|91012.2|91056.2|91006.2|40
1642658770000|2022-01-20 06:06:10|91061.5|91011.5|91061.8|91011.8|91061.9|91011.9|91059.3|91009.3|27
1642658780000|2022-01-20 06:06:20|91061.7|91011.7|91062.3|91012.3|91063.3|91013.3|91061.7|91011.7|18
1642658790000|2022-01-20 06:06:30|91062.2|91012.2|91061.3|91011.3|91062.2|91012.2|91060.8|91010.8|8
1642658800000|2022-01-20 06:06:40|91061.4|91011.4|91061.8|91011.8|91061.8|91011.8|91061.4|91011.4|11
1642658810000|2022-01-20 06:06:50|91061.7|91011.7|91063.5|91013.5|91063.9|91013.9|91060.7|91010.7|18
1642658820000|2022-01-20 06:07:00|91063.7|91013.7|91064.4|91014.4|91064.4|91014.4|91062.5|91012.5|22
1642658830000|2022-01-20 06:07:10|91063.6|91013.6|91055.7|91005.7|91063.6|91013.6|91055.6|91005.6|27
1642658840000|2022-01-20 06:07:20|91055.1|91005.1|91058.1|91008.1|91060.1|91010.1|91055.1|91005.1|23
1642658850000|2022-01-20 06:07:30|91058.3|91008.3|91059.1|91009.1|91062.6|91012.6|91058.3|91008.3|32
1642658860000|2022-01-20 06:07:40|91058.7|91008.7|91060.3|91010.3|91060.8|91010.8|91058|91008|12
1642658870000|2022-01-20 06:07:50|91060.5|91010.5|91061.6|91011.6|91062|91012|91059.2|91009.2|22
1642658880000|2022-01-20 06:08:00|91061.7|91011.7|91060.5|91010.5|91062.7|91012.7|91060.1|91010.1|21
1642658890000|2022-01-20 06:08:10|91060.3|91010.3|91060.8|91010.8|91060.8|91010.8|91059.9|91009.9|15
1642658900000|2022-01-20 06:08:20|91060.9|91010.9|91062.2|91012.2|91062.2|91012.2|91059.7|91009.7|17
1642658910000|2022-01-20 06:08:30|91062.1|91012.1|91059.4|91009.4|91062.3|91012.3|91059.1|91009.1|25
1642658920000|2022-01-20 06:08:40|91059.5|91009.5|91057.4|91007.4|91059.5|91009.5|91056.5|91006.5|23
1642658930000|2022-01-20 06:08:50|91057.6|91007.6|91057.5|91007.5|91058.7|91008.7|91057.5|91007.5|12
1642658940000|2022-01-20 06:09:00|91057.4|91007.4|91058.2|91008.2|91058.6|91008.6|91057.1|91007.1|15
1642658950000|2022-01-20 06:09:10|91058|91008|91057.6|91007.6|91058|91008|91056|91006|27
1642658960000|2022-01-20 06:09:20|91057.8|91007.8|91058.8|91008.8|91061.9|91011.9|91055.4|91005.4|39
1642658970000|2022-01-20 06:09:30|91058.1|91008.1|91060.5|91010.5|91060.5|91010.5|91057.6|91007.6|28
1642658980000|2022-01-20 06:09:40|91060.2|91010.2|91065.1|91015.1|91065.1|91015.1|91059.2|91009.2|21
1642658990000|2022-01-20 06:09:50|91064.9|91014.9|91062.7|91012.7|91065.3|91015.3|91061.6|91011.6|31
1642659000000|2022-01-20 06:10:00|91062.4|91012.4|91058.1|91008.1|91062.4|91012.4|91057.5|91007.5|36
1642659010000|2022-01-20 06:10:10|91057.6|91007.6|91060.6|91010.6|91060.8|91010.8|91057.6|91007.6|29
1642659020000|2022-01-20 06:10:20|91060.4|91010.4|91062.9|91012.9|91062.9|91012.9|91060|91010|21
1642659030000|2022-01-20 06:10:30|91062.7|91012.7|91063.4|91013.4|91064.2|91014.2|91061.6|91011.6|30
1642659040000|2022-01-20 06:10:40|91063.3|91013.3|91061.2|91011.2|91063.3|91013.3|91060.6|91010.6|27
1642659050000|2022-01-20 06:10:50|91061.1|91011.1|91060.4|91010.4|91061.8|91011.8|91060.4|91010.4|21
1642659060000|2022-01-20 06:11:00|91060.5|91010.5|91063|91013|91063.6|91013.6|91058.9|91008.9|32
1642659070000|2022-01-20 06:11:10|91062.5|91012.5|91062.4|91012.4|91065.1|91015.1|91062.2|91012.2|40
1642659080000|2022-01-20 06:11:20|91062.3|91012.3|91062.5|91012.5|91063.4|91013.4|91062.3|91012.3|17
1642659090000|2022-01-20 06:11:30|91063.2|91013.2|91064|91014|91064.6|91014.6|91062.6|91012.6|25
1642659100000|2022-01-20 06:11:40|91063.8|91013.8|91063|91013|91063.8|91013.8|91062|91012|18
1642659110000|2022-01-20 06:11:50|91062.5|91012.5|91060.3|91010.3|91062.5|91012.5|91059.6|91009.6|30
1642659120000|2022-01-20 06:12:00|91060.9|91010.9|91055.7|91005.7|91061.6|91011.6|91054.3|91004.3|42
1642659130000|2022-01-20 06:12:10|91055.3|91005.3|91053.8|91003.8|91056.2|91006.2|91053|91003|36
1642659140000|2022-01-20 06:12:20|91053.6|91003.6|91053|91003|91054.7|91004.7|91052.9|91002.9|28
1642659150000|2022-01-20 06:12:30|91053.1|91003.1|91055.8|91005.8|91057|91007|91052.7|91002.7|30
1642659160000|2022-01-20 06:12:40|91055.7|91005.7|91058|91008|91060|91010|91055.7|91005.7|38
1642659170000|2022-01-20 06:12:50|91057.9|91007.9|91060.9|91010.9|91060.9|91010.9|91057.8|91007.8|32
1642659180000|2022-01-20 06:13:00|91061.1|91011.1|91055.7|91005.7|91062.3|91012.3|91054.9|91004.9|30
1642659190000|2022-01-20 06:13:10|91057.7|91007.7|91054.6|91004.6|91057.7|91007.7|91053.4|91003.4|34
1642659200000|2022-01-20 06:13:20|91054.8|91004.8|91055.3|91005.3|91055.9|91005.9|91054.1|91004.1|25
1642659210000|2022-01-20 06:13:30|91054.9|91004.9|91051.9|91001.9|91055.7|91005.7|91051.9|91001.9|19
1642659220000|2022-01-20 06:13:40|91051.7|91001.7|91052.7|91002.7|91053.6|91003.6|91051.4|91001.4|15
1642659230000|2022-01-20 06:13:50|91052.4|91002.4|91053.1|91003.1|91053.3|91003.3|91052.1|91002.1|14
1642659240000|2022-01-20 06:14:00|91053|91003|91055.1|91005.1|91055.7|91005.7|91052.7|91002.7|13
1642659250000|2022-01-20 06:14:10|91054.6|91004.6|91061.7|91011.7|91061.8|91011.8|91054.4|91004.4|34
1642659260000|2022-01-20 06:14:20|91061.8|91011.8|91059.1|91009.1|91062.8|91012.8|91058.9|91008.9|30
1642659270000|2022-01-20 06:14:30|91058.7|91008.7|91057.1|91007.1|91059.3|91009.3|91056.4|91006.4|26
1642659280000|2022-01-20 06:14:40|91056.8|91006.8|91056.4|91006.4|91057.5|91007.5|91054.6|91004.6|26
1642659290000|2022-01-20 06:14:50|91056.3|91006.3|91055.4|91005.4|91056.4|91006.4|91054.1|91004.1|18
1642659300000|2022-01-20 06:15:00|91056.4|91006.4|91057.1|91007.1|91058|91008|91055.2|91005.2|31
1642659310000|2022-01-20 06:15:10|91057.9|91007.9|91055|91005|91057.9|91007.9|91055|91005|25
1642659320000|2022-01-20 06:15:20|91055.2|91005.2|91049.9|90999.9|91055.5|91005.5|91049.9|90999.9|28
1642659330000|2022-01-20 06:15:30|91051.1|91001.1|91048.8|90998.8|91051.5|91001.5|91048.4|90998.4|28
1642659340000|2022-01-20 06:15:40|91048.9|90998.9|91048.7|90998.7|91049.4|90999.4|91048|90998|19
1642659350000|2022-01-20 06:15:50|91048.6|90998.6|91048.2|90998.2|91048.9|90998.9|91047.6|90997.6|21
1642659360000|2022-01-20 06:16:00|91047.3|90997.3|91045.4|90995.4|91047.6|90997.6|91045.4|90995.4|20
1642659370000|2022-01-20 06:16:10|91045.1|90995.1|91046.4|90996.4|91048|90998|91045|90995|26
1642659380000|2022-01-20 06:16:20|91046.3|90996.3|91047.2|90997.2|91047.5|90997.5|91044.6|90994.6|24
1642659390000|2022-01-20 06:16:30|91047.4|90997.4|91045|90995|91047.5|90997.5|91044.8|90994.8|18
1642659400000|2022-01-20 06:16:40|91043.8|90993.8|91040.7|90990.7|91043.8|90993.8|91039.9|90989.9|34
1642659410000|2022-01-20 06:16:50|91041.5|90991.5|91040.5|90990.5|91041.5|90991.5|91039.7|90989.7|24
1642659420000|2022-01-20 06:17:00|91040.7|90990.7|91041.2|90991.2|91041.2|90991.2|91039.8|90989.8|26
1642659430000|2022-01-20 06:17:10|91041.3|90991.3|91040.7|90990.7|91041.4|90991.4|91038.4|90988.4|21
1642659440000|2022-01-20 06:17:20|91040.3|90990.3|91042.4|90992.4|91042.4|90992.4|91037.5|90987.5|25
1642659450000|2022-01-20 06:17:30|91042.3|90992.3|91042.7|90992.7|91043.2|90993.2|91040.6|90990.6|24
1642659460000|2022-01-20 06:17:40|91043.1|90993.1|91041|90991|91043.4|90993.4|91041|90991|24
1642659470000|2022-01-20 06:17:50|91040.8|90990.8|91040|90990|91041.4|90991.4|91040|90990|30
1642659480000|2022-01-20 06:18:00|91039.9|90989.9|91045.3|90995.3|91054.6|91004.6|91039.9|90989.9|28
1642659490000|2022-01-20 06:18:10|91046.1|90996.1|91045.3|90995.3|91046.3|90996.3|91042.8|90992.8|19
1642659500000|2022-01-20 06:18:20|91045.2|90995.2|91048.4|90998.4|91048.5|90998.5|91045.1|90995.1|18
1642659510000|2022-01-20 06:18:30|91048.7|90998.7|91049.9|90999.9|91049.9|90999.9|91048.3|90998.3|22
1642659520000|2022-01-20 06:18:40|91049.8|90999.8|91048.1|90998.1|91050.5|91000.5|91048.1|90998.1|28
1642659530000|2022-01-20 06:18:50|91048.2|90998.2|91045.8|90995.8|91048.8|90998.8|91045.8|90995.8|15
1642659540000|2022-01-20 06:19:00|91046.1|90996.1|91049.6|90999.6|91051.6|91001.6|91045.8|90995.8|25
1642659550000|2022-01-20 06:19:10|91049.2|90999.2|91049.1|90999.1|91050.1|91000.1|91047.9|90997.9|21
1642659560000|2022-01-20 06:19:20|91049.5|90999.5|91048.9|90998.9|91050.1|91000.1|91048.6|90998.6|21
1642659570000|2022-01-20 06:19:30|91049.6|90999.6|91045.4|90995.4|91049.6|90999.6|91044.8|90994.8|33
1642659580000|2022-01-20 06:19:40|91046.6|90996.6|91044.9|90994.9|91046.6|90996.6|91044.3|90994.3|17
1642659590000|2022-01-20 06:19:50|91045.3|90995.3|91045.7|90995.7|91045.7|90995.7|91044.5|90994.5|15
1642659600000|2022-01-20 06:20:00|91045.8|90995.8|91039.9|90989.9|91045.8|90995.8|91039.9|90989.9|14
1642659610000|2022-01-20 06:20:10|91039.3|91014.3|91044.6|90994.6|91046.5|91014.3|91034.6|90993.1|13
1642659620000|2022-01-20 06:20:20|91044.4|90994.4|91041.6|90991.6|91045|90995|91040.5|90990.5|25
1642659630000|2022-01-20 06:20:30|91041.3|90991.3|91042.8|90992.8|91043.4|90993.4|91040.2|90990.2|6
1642659640000|2022-01-20 06:20:40|91042.1|90992.1|91043.6|90993.6|91043.8|90993.8|91040.2|90990.2|19
1642659650000|2022-01-20 06:20:50|91042.1|90992.1|91042.7|90992.7|91042.7|90992.7|91041.4|90991.4|16
1642659660000|2022-01-20 06:21:00|91042.3|90992.3|91048.9|90998.9|91049.2|90999.2|91041.7|90991.7|36
1642659670000|2022-01-20 06:21:10|91048.4|90998.4|91047.8|90997.8|91048.4|90998.4|91046.5|90996.5|18
1642659680000|2022-01-20 06:21:20|91048.2|90998.2|91047.1|90997.1|91048.6|90998.6|91046.6|90996.6|22
1642659690000|2022-01-20 06:21:30|91047.2|90997.2|91048.3|90998.3|91049.4|90999.4|91045.4|90995.4|29
1642659700000|2022-01-20 06:21:40|91048.7|90998.7|91048.1|90998.1|91049.5|90999.5|91047.2|90997.2|19
1642659710000|2022-01-20 06:21:50|91047.9|90997.9|91050.8|91000.8|91051|91001|91047.4|90997.4|20
1642659720000|2022-01-20 06:22:00|91050.7|91000.7|91050.7|91000.7|91051.4|91001.4|91049.2|90999.2|16
1642659730000|2022-01-20 06:22:10|91051.7|91001.7|91044.2|90994.2|91051.7|91001.7|91042|90992|25
1642659740000|2022-01-20 06:22:20|91044.4|90994.4|91046.5|90996.5|91048.1|90998.1|91044|90994|36
1642659750000|2022-01-20 06:22:30|91046.7|90996.7|91046.3|90996.3|91047.4|90997.4|91045.5|90995.5|14
1642659760000|2022-01-20 06:22:40|91047|90997|91044.4|90994.4|91047|90997|91044.3|90994.3|9
1642659770000|2022-01-20 06:22:50|91044.7|90994.7|91043.4|90993.4|91044.9|90994.9|91042.2|90992.2|13
1642659780000|2022-01-20 06:23:00|91041.7|90991.7|91043.4|90993.4|91043.4|90993.4|91041.7|90991.7|12
1642659790000|2022-01-20 06:23:10|91043.3|90993.3|91041.9|90991.9|91043.3|90993.3|91041.4|90991.4|9
1642659800000|2022-01-20 06:23:20|91043.2|90993.2|91044.2|90994.2|91044.5|90994.5|91043|90993|5
1642659810000|2022-01-20 06:23:30|91043.8|90993.8|91043.7|90993.7|91043.8|90993.8|91042|90992|12
1642659820000|2022-01-20 06:23:40|91043.3|90993.3|91040.8|90990.8|91043.3|90993.3|91037.9|90987.9|17
1642659830000|2022-01-20 06:23:50|91038.5|90988.5|91040.3|90990.3|91042|90992|91038.5|90988.5|14
1642659840000|2022-01-20 06:24:00|91039.7|90989.7|91038.5|90988.5|91041.3|90991.3|91038.5|90988.5|13
1642659850000|2022-01-20 06:24:10|91038.2|90988.2|91037.4|90987.4|91039|90989|91036.2|90986.2|19
1642659860000|2022-01-20 06:24:20|91036.8|90986.8|91037.2|90987.2|91037.7|90987.7|91036.8|90986.8|16
1642659870000|2022-01-20 06:24:30|91037.3|90987.3|91037.2|90987.2|91037.7|90987.7|91037|90987|11
1642659880000|2022-01-20 06:24:40|91037.5|90987.5|91038.9|90988.9|91040.9|90990.9|91037.5|90987.5|14
1642659890000|2022-01-20 06:24:50|91040.2|90990.2|91039.3|90989.3|91040.2|90990.2|91039.3|90989.3|7
1642659900000|2022-01-20 06:25:00|91038.6|90988.6|91038.1|90988.1|91039.2|90989.2|91038.1|90988.1|25
1642659910000|2022-01-20 06:25:10|91038|90988|91037.3|90987.3|91038.2|90988.2|91036|90986|19
1642659920000|2022-01-20 06:25:20|91037.4|90987.4|91037.1|90987.1|91038.1|90988.1|91037|90987|9
1642659930000|2022-01-20 06:25:30|91037.3|90987.3|91039.5|90989.5|91040.4|90990.4|91036.1|90986.1|7
1642659940000|2022-01-20 06:25:40|91039.3|90989.3|91040.7|90990.7|91040.9|90990.9|91039|90989|18
1642659950000|2022-01-20 06:25:50|91040.5|90990.5|91040.9|90990.9|91040.9|90990.9|91039.8|90989.8|18
1642659960000|2022-01-20 06:26:00|91040.2|90990.2|91044|90994|91044.5|90994.5|91039.7|90989.7|30
1642659970000|2022-01-20 06:26:10|91043.6|90993.6|91046.6|90996.6|91046.9|90996.9|91042.3|90992.3|28
1642659980000|2022-01-20 06:26:20|91046.9|90996.9|91044.2|90994.2|91047.3|90997.3|91043|90993|29
1642659990000|2022-01-20 06:26:30|91044|90994|91041.3|90991.3|91044.7|90994.7|91040.6|90990.6|17
1642660000000|2022-01-20 06:26:40|91041.5|90991.5|91042.1|90992.1|91042.4|90992.4|91041.2|90991.2|15
1642660010000|2022-01-20 06:26:50|91042.2|90992.2|91048.9|90998.9|91048.9|90998.9|91042|90992|21
1642660020000|2022-01-20 06:27:00|91049.2|90999.2|91049.3|90999.3|91050.4|91000.4|91048.4|90998.4|26
1642660030000|2022-01-20 06:27:10|91048.8|90998.8|91050.3|91000.3|91050.3|91000.3|91046.8|90996.8|37
1642660040000|2022-01-20 06:27:20|91049.6|90999.6|91051.4|91001.4|91054.4|91004.4|91049.6|90999.6|32
1642660050000|2022-01-20 06:27:30|91051|91001|91051|91001|91051.8|91001.8|91050.2|91000.2|25
1642660060000|2022-01-20 06:27:40|91051.4|91001.4|91054.5|91004.5|91058.2|91008.2|91051.3|91001.3|25
1642660070000|2022-01-20 06:27:50|91054.4|91004.4|91055.5|91005.5|91055.7|91005.7|91054.4|91004.4|27
1642660080000|2022-01-20 06:28:00|91055.4|91005.4|91057.8|91007.8|91059|91009|91054.4|91004.4|29
1642660090000|2022-01-20 06:28:10|91057.7|91007.7|91052.7|91002.7|91058.5|91008.5|91052.1|91002.1|33
1642660100000|2022-01-20 06:28:20|91051|91001|91050.5|91000.5|91053.2|91003.2|91049.9|90999.9|30
1642660110000|2022-01-20 06:28:30|91050.4|91000.4|91050.5|91000.5|91051.2|91001.2|91050|91000|20
1642660120000|2022-01-20 06:28:40|91050.6|91000.6|91048|90998|91050.9|91000.9|91048|90998|18
1642660130000|2022-01-20 06:28:50|91047.9|90997.9|91057.5|91007.5|91058.1|91008.1|91047.9|90997.9|31
1642660140000|2022-01-20 06:29:00|91058|91008|91058.7|91008.7|91059.2|91009.2|91056.4|91006.4|32
1642660150000|2022-01-20 06:29:10|91058.1|91008.1|91061.5|91011.5|91061.7|91011.7|91058.1|91008.1|36
1642660160000|2022-01-20 06:29:20|91061.4|91011.4|91060.7|91010.7|91061.5|91011.5|91059.9|91009.9|26
1642660170000|2022-01-20 06:29:30|91060.5|91010.5|91060.6|91010.6|91061.1|91011.1|91059.4|91009.4|27
1642660180000|2022-01-20 06:29:40|91061.3|91011.3|91059.8|91009.8|91062|91012|91059.8|91009.8|16
1642660190000|2022-01-20 06:29:50|91060.3|91010.3|91059.7|91009.7|91060.3|91010.3|91059.5|91009.5|11
1642660200000|2022-01-20 06:30:00|91060.3|91010.3|91059.8|91009.8|91061.1|91011.1|91059.2|91009.2|28
1642660210000|2022-01-20 06:30:10|91059.7|91009.7|91055.3|91005.3|91060.8|91010.8|91051.3|91001.3|30
1642660220000|2022-01-20 06:30:20|91054.6|91004.6|91055.4|91005.4|91055.5|91005.5|91053.5|91003.5|18
1642660230000|2022-01-20 06:30:30|91055.6|91005.6|91055.2|91005.2|91055.6|91005.6|91053.5|91003.5|25
1642660240000|2022-01-20 06:30:40|91054.6|91004.6|91053|91003|91054.9|91004.9|91053|91003|12
1642660250000|2022-01-20 06:30:50|91052.6|91002.6|91054.4|91004.4|91055.4|91005.4|91052.6|91002.6|19
1642660260000|2022-01-20 06:31:00|91055.5|91005.5|91059.2|91009.2|91059.3|91009.3|91054.5|91004.5|31
1642660270000|2022-01-20 06:31:10|91059.3|91009.3|91061|91011|91061|91011|91058.6|91008.6|28
1642660280000|2022-01-20 06:31:20|91061.2|91011.2|91063|91013|91063.5|91013.5|91060.6|91010.6|18
1642660290000|2022-01-20 06:31:30|91062.4|91012.4|91057|91007|91062.4|91012.4|91057|91007|21
1642660300000|2022-01-20 06:31:40|91056.7|91006.7|91059.8|91009.8|91059.8|91009.8|91056.7|91006.7|23
1642660310000|2022-01-20 06:31:50|91059.9|91009.9|91059|91009|91060.1|91010.1|91057.6|91007.6|18
1642660320000|2022-01-20 06:32:00|91058.9|91008.9|91056|91006|91058.9|91008.9|91054.2|91004.2|18
1642660330000|2022-01-20 06:32:10|91055.6|91005.6|91054.6|91004.6|91055.7|91005.7|91053.2|91003.2|29
1642660340000|2022-01-20 06:32:20|91054.2|91004.2|91052.4|91002.4|91054.6|91004.6|91052.3|91002.3|32
1642660350000|2022-01-20 06:32:30|91052|91002|91052.8|91002.8|91053.4|91003.4|91051.5|91001.5|19
1642660360000|2022-01-20 06:32:40|91052.6|91002.6|91051.8|91001.8|91052.6|91002.6|91051.3|91001.3|20
1642660370000|2022-01-20 06:32:50|91051.9|91001.9|91050.7|91000.7|91052.3|91002.3|91050.7|91000.7|9
1642660380000|2022-01-20 06:33:00|91050.5|91000.5|91050.2|91000.2|91050.8|91000.8|91047.1|90997.1|13
1642660390000|2022-01-20 06:33:10|91049.6|90999.6|91047.1|90997.1|91050|91000|91046.6|90996.6|30
1642660400000|2022-01-20 06:33:20|91047|90997|91048|90998|91048.5|90998.5|91046.2|90996.2|16
1642660410000|2022-01-20 06:33:30|91048.1|90998.1|91049.6|90999.6|91049.6|90999.6|91047.4|90997.4|15
1642660420000|2022-01-20 06:33:40|91051.8|91001.8|91053.1|91003.1|91053.4|91003.4|91051.8|91001.8|24
1642660430000|2022-01-20 06:33:50|91053.4|91003.4|91053.1|91003.1|91054.8|91004.8|91052.8|91002.8|23
1642660440000|2022-01-20 06:34:00|91053.4|91003.4|91055.9|91005.9|91058.3|91008.3|91053|91003|26
1642660450000|2022-01-20 06:34:10|91055.7|91005.7|91058.3|91008.3|91058.6|91008.6|91055.7|91005.7|22
1642660460000|2022-01-20 06:34:20|91058.2|91008.2|91059.1|91009.1|91059.1|91009.1|91058|91008|11
1642660470000|2022-01-20 06:34:30|91059.3|91009.3|91054.8|91004.8|91059.4|91009.4|91054.4|91004.4|24
1642660480000|2022-01-20 06:34:40|91055.5|91005.5|91054.2|91004.2|91056.1|91006.1|91054.2|91004.2|15
1642660490000|2022-01-20 06:34:50|91054.1|91004.1|91055.9|91005.9|91056|91006|91053.8|91003.8|25
1642660500000|2022-01-20 06:35:00|91055.6|91005.6|91056.2|91006.2|91058.4|91008.4|91055.6|91005.6|37
1642660510000|2022-01-20 06:35:10|91056.1|91006.1|91055.3|91005.3|91056.5|91006.5|91054.5|91004.5|23
1642660520000|2022-01-20 06:35:20|91055.2|91005.2|91052.5|91002.5|91056.5|91006.5|91052.5|91002.5|24
1642660530000|2022-01-20 06:35:30|91052.2|91002.2|91050.5|91000.5|91052.5|91002.5|91050.5|91000.5|22
1642660540000|2022-01-20 06:35:40|91049.9|90999.9|91052.2|91002.2|91052.5|91002.5|91049.3|90999.3|31
1642660550000|2022-01-20 06:35:50|91053.2|91003.2|91053.6|91003.6|91053.9|91003.9|91052.7|91002.7|18
1642660560000|2022-01-20 06:36:00|91053.4|91003.4|91051.5|91001.5|91053.9|91003.9|91051.5|91001.5|21
1642660570000|2022-01-20 06:36:10|91051.9|91001.9|91060.8|91010.8|91060.8|91010.8|91051.2|91001.2|27
1642660580000|2022-01-20 06:36:20|91060.4|91010.4|91060.8|91010.8|91060.8|91010.8|91059|91009|31
1642660590000|2022-01-20 06:36:30|91060.6|91010.6|91059.4|91009.4|91060.6|91010.6|91058.8|91008.8|17
1642660600000|2022-01-20 06:36:40|91058.7|91008.7|91056.3|91006.3|91058.7|91008.7|91056.3|91006.3|14
1642660610000|2022-01-20 06:36:50|91056.4|91006.4|91058.1|91008.1|91059|91009|91056.4|91006.4|15
1642660620000|2022-01-20 06:37:00|91057.1|91007.1|91051|91001|91057.1|91007.1|91051|91001|26
1642660630000|2022-01-20 06:37:10|91051.3|91001.3|91052|91002|91052.8|91002.8|91051.1|91001.1|17
1642660640000|2022-01-20 06:37:20|91052.3|91002.3|91053.3|91003.3|91053.7|91003.7|91052.2|91002.2|16
1642660650000|2022-01-20 06:37:30|91053.5|91003.5|91059.8|91009.8|91059.8|91009.8|91051.3|91001.3|31
1642660660000|2022-01-20 06:37:40|91059.9|91009.9|91062.5|91012.5|91063|91013|91059.4|91009.4|19
1642660670000|2022-01-20 06:37:50|91062.6|91012.6|91059.8|91009.8|91062.6|91012.6|91059.3|91009.3|20
1642660680000|2022-01-20 06:38:00|91059.9|91009.9|91059.5|91009.5|91060.6|91010.6|91059.4|91009.4|23
1642660690000|2022-01-20 06:38:10|91059.2|91009.2|91061.3|91011.3|91061.9|91011.9|91059.2|91009.2|25
1642660700000|2022-01-20 06:38:20|91060.8|91010.8|91058|91008|91060.8|91010.8|91056.8|91006.8|16
1642660710000|2022-01-20 06:38:30|91058.3|91008.3|91057.8|91007.8|91058.8|91008.8|91057.7|91007.7|23
1642660720000|2022-01-20 06:38:40|91058.7|91008.7|91057|91007|91058.7|91008.7|91055.4|91005.4|33
1642660730000|2022-01-20 06:38:50|91055.5|91005.5|91055|91005|91056.9|91006.9|91055|91005|22
1642660740000|2022-01-20 06:39:00|91055.1|91005.1|91058.8|91008.8|91059.4|91009.4|91054.8|91004.8|38
1642660750000|2022-01-20 06:39:10|91059.2|91009.2|91055.3|91005.3|91059.4|91009.4|91054.2|91004.2|22
1642660760000|2022-01-20 06:39:20|91055.8|91005.8|91054.4|91004.4|91059.1|91009.1|91054.3|91004.3|15
1642660770000|2022-01-20 06:39:30|91054.2|91004.2|91055.4|91005.4|91055.9|91005.9|91053|91003|27
1642660780000|2022-01-20 06:39:40|91055.7|91005.7|91054.4|91004.4|91055.7|91005.7|91053.3|91003.3|18
1642660790000|2022-01-20 06:39:50|91053.4|91003.4|91054.9|91004.9|91055.2|91005.2|91053.4|91003.4|30
1642660800000|2022-01-20 06:40:00|91054.7|91004.7|91054.9|91004.9|91055.1|91005.1|91054.1|91004.1|14
1642660810000|2022-01-20 06:40:10|91055|91005|91057.2|91007.2|91057.5|91007.5|91052.9|91002.9|21
1642660820000|2022-01-20 06:40:20|91057.1|91007.1|91057.3|91007.3|91057.3|91007.3|91053.1|91003.1|20
1642660830000|2022-01-20 06:40:30|91055.1|91005.1|91056.2|91006.2|91056.6|91006.6|91054.5|91004.5|23
1642660840000|2022-01-20 06:40:40|91056|91006|91055.7|91005.7|91056.5|91006.5|91055.4|91005.4|14
1642660850000|2022-01-20 06:40:50|91055.6|91005.6|91054.1|91004.1|91055.6|91005.6|91053.8|91003.8|21
1642660860000|2022-01-20 06:41:00|91054|91004|91052.8|91002.8|91055.8|91005.8|91052.8|91002.8|21
1642660870000|2022-01-20 06:41:10|91052.9|91002.9|91052.3|91002.3|91054|91004|91052.2|91002.2|13
1642660880000|2022-01-20 06:41:20|91052.9|91002.9|91051.9|91001.9|91053.6|91003.6|91051.7|91001.7|19
1642660890000|2022-01-20 06:41:30|91051.4|91001.4|91053.5|91003.5|91054.4|91004.4|91051.4|91001.4|25
1642660900000|2022-01-20 06:41:40|91052.8|91002.8|91053|91003|91053.6|91003.6|91052.1|91002.1|14
1642660910000|2022-01-20 06:41:50|91053.1|91003.1|91052.9|91002.9|91054.1|91004.1|91052.6|91002.6|18
1642660920000|2022-01-20 06:42:00|91051|91001|91051.5|91001.5|91051.5|91001.5|91050.7|91000.7|16
1642660930000|2022-01-20 06:42:10|91051.7|91001.7|91050.2|91000.2|91052.9|91002.9|91049.6|90999.6|21
1642660940000|2022-01-20 06:42:20|91049.6|90999.6|91051.5|91001.5|91052|91002|91048.7|90998.7|21
1642660950000|2022-01-20 06:42:30|91051.6|91001.6|91051.6|91001.6|91053.4|91003.4|91051.1|91001.1|22
1642660960000|2022-01-20 06:42:40|91052|91002|91051.6|91001.6|91052.6|91002.6|91050.8|91000.8|17
1642660970000|2022-01-20 06:42:50|91051.8|91001.8|91048.6|90998.6|91052.6|91002.6|91048.6|90998.6|22
1642660980000|2022-01-20 06:43:00|91048.7|90998.7|91049.2|90999.2|91049.4|90999.4|91048.5|90998.5|13
1642660990000|2022-01-20 06:43:10|91049.1|90999.1|91049.4|90999.4|91050.5|91000.5|91048.3|90998.3|19
1642661000000|2022-01-20 06:43:20|91049.9|90999.9|91052.3|91002.3|91052.8|91002.8|91049.9|90999.9|17
1642661010000|2022-01-20 06:43:30|91051.8|91001.8|91050.5|91000.5|91053.2|91003.2|91050.5|91000.5|28
1642661020000|2022-01-20 06:43:40|91050.4|91000.4|91050.4|91000.4|91051.3|91001.3|91050.4|91000.4|18
1642661030000|2022-01-20 06:43:50|91050.5|91000.5|91048.3|90998.3|91050.5|91000.5|91048|90998|17
1642661040000|2022-01-20 06:44:00|91048.2|90998.2|91048.5|90998.5|91049.1|90999.1|91047.6|90997.6|7
1642661050000|2022-01-20 06:44:10|91048.3|90998.3|91049.4|90999.4|91050.3|91000.3|91048|90998|18
1642661060000|2022-01-20 06:44:20|91049.9|90999.9|91050.8|91000.8|91052.3|91002.3|91049.8|90999.8|16
1642661070000|2022-01-20 06:44:30|91049.8|90999.8|91050.4|91000.4|91051.3|91001.3|91049.8|90999.8|12
1642661080000|2022-01-20 06:44:40|91050.3|91000.3|91047.2|90997.2|91052.5|91002.5|91044.8|90994.8|32
1642661090000|2022-01-20 06:44:50|91047.8|90997.8|91046.5|90996.5|91048.7|90998.7|91045|90995|25
1642661100000|2022-01-20 06:45:00|91047.1|90997.1|91046.6|90996.6|91047.1|90997.1|91044.4|90994.4|36
1642661110000|2022-01-20 06:45:10|91046.5|90996.5|91042.6|90992.6|91047.2|90997.2|91041.2|90991.2|33
1642661120000|2022-01-20 06:45:20|91040.8|90990.8|91042.9|90992.9|91043.3|90993.3|91039.6|90989.6|32
1642661130000|2022-01-20 06:45:30|91042.8|90992.8|91041.3|90991.3|91043.2|90993.2|91041.3|90991.3|24
1642661140000|2022-01-20 06:45:40|91041.5|90991.5|91042.3|90992.3|91042.3|90992.3|91040.6|90990.6|17
1642661150000|2022-01-20 06:45:50|91042.6|90992.6|91041.9|90991.9|91042.8|90992.8|91041.9|90991.9|11
1642661160000|2022-01-20 06:46:00|91042.1|90992.1|91041.6|90991.6|91042.3|90992.3|91041.5|90991.5|12
1642661170000|2022-01-20 06:46:10|91041.9|90991.9|91038.1|90988.1|91041.9|90991.9|91038|90988|16
1642661180000|2022-01-20 06:46:20|91039.7|90989.7|91020|90995|91039.7|90997.7|91020|90984.9|25
1642661190000|2022-01-20 06:46:30|91021|90996|91033.8|90983.8|91037|90998.1|91020.8|90983.7|28
1642661200000|2022-01-20 06:46:40|91033.9|90983.9|91035.3|90985.3|91036.9|90986.9|91033.3|90983.3|19
1642661210000|2022-01-20 06:46:50|91035.4|90985.4|91034.6|90984.6|91035.9|90985.9|91034.5|90984.5|17
1642661220000|2022-01-20 06:47:00|91034.8|90984.8|91035|90985|91035|90985|91033.3|90983.3|13
1642661230000|2022-01-20 06:47:10|91034.3|90984.3|91035.2|90985.2|91037.7|90987.7|91034.3|90984.3|18
1642661240000|2022-01-20 06:47:20|91035.1|90985.1|91037.8|90987.8|91038.6|90988.6|91034.8|90984.8|17
1642661250000|2022-01-20 06:47:30|91038.1|90988.1|91037.9|90987.9|91038.4|90988.4|91037.1|90987.1|16
1642661260000|2022-01-20 06:47:40|91037.7|90987.7|91037|90987|91041|90991|91036.3|90986.3|21
1642661270000|2022-01-20 06:47:50|91037.1|90987.1|91024.8|90999.8|91037.4|91000|91024.1|90987|13
1642661280000|2022-01-20 06:48:00|91024.4|90999.4|91023.9|90998.9|91038.1|90999.6|91023.8|90986.2|23
1642661290000|2022-01-20 06:48:10|91023.7|90998.7|91035.6|90985.6|91035.8|90999.5|91023.6|90984.6|16
1642661300000|2022-01-20 06:48:20|91036.2|90986.2|91034.8|90984.8|91036.2|90986.2|91034.1|90984.1|26
1642661310000|2022-01-20 06:48:30|91035|90985|91035.1|90985.1|91035.3|90985.3|91034.6|90984.6|26
1642661320000|2022-01-20 06:48:40|91035|90985|91024.9|90974.9|91035.4|90985.4|91023.1|90973.1|37
1642661330000|2022-01-20 06:48:50|91025.4|90975.4|91026.5|90976.5|91028.6|90978.6|91023.8|90973.8|42
1642661340000|2022-01-20 06:49:00|91027.3|90977.3|91027.6|90977.6|91027.7|90977.7|91027.1|90977.1|17
1642661350000|2022-01-20 06:49:10|91027.7|90977.7|91028|90978|91028.8|90978.8|91027.5|90977.5|25
1642661360000|2022-01-20 06:49:20|91027.8|90977.8|91027.7|90977.7|91028.5|90978.5|91027.1|90977.1|23
1642661370000|2022-01-20 06:49:30|91026.8|90976.8|91029.4|90979.4|91029.6|90979.6|91026.8|90976.8|26
1642661380000|2022-01-20 06:49:40|91029.6|90979.6|91030.4|90980.4|91032|90982|91029.3|90979.3|26
1642661390000|2022-01-20 06:49:50|91030.6|90980.6|91032.5|90982.5|91033.6|90983.6|91030.4|90980.4|23
1642661400000|2022-01-20 06:50:00|91032.3|90982.3|91032.1|90982.1|91032.6|90982.6|91030.2|90980.2|20
1642661410000|2022-01-20 06:50:10|91032.2|90982.2|91029.7|90979.7|91032.4|90982.4|91028.8|90978.8|21
1642661420000|2022-01-20 06:50:20|91029.6|90979.6|91029.2|90979.2|91030|90980|91028.2|90978.2|22
1642661430000|2022-01-20 06:50:30|91029.6|90979.6|91030.5|90980.5|91030.8|90980.8|91028.4|90978.4|18
1642661440000|2022-01-20 06:50:40|91030.8|90980.8|91029.7|90979.7|91031.1|90981.1|91029.6|90979.6|26
1642661450000|2022-01-20 06:50:50|91029.6|90979.6|91032.3|90982.3|91035.5|90985.5|91028.7|90978.7|42
1642661460000|2022-01-20 06:51:00|91032.2|90982.2|91033.9|90983.9|91033.9|90983.9|91032.2|90982.2|24
1642661470000|2022-01-20 06:51:10|91034.2|90984.2|91035.9|90985.9|91036.2|90986.2|91033.5|90983.5|19
1642661480000|2022-01-20 06:51:20|91035.8|90985.8|91035.3|90985.3|91035.9|90985.9|91034.4|90984.4|29
1642661490000|2022-01-20 06:51:30|91035.5|90985.5|91037.7|90987.7|91037.7|90987.7|91035.5|90985.5|16
1642661500000|2022-01-20 06:51:40|91037.6|90987.6|91038.1|90988.1|91038.1|90988.1|91037.3|90987.3|9
1642661510000|2022-01-20 06:51:50|91038.2|90988.2|91041.3|90991.3|91042|90992|91038.2|90988.2|25
1642661520000|2022-01-20 06:52:00|91040.9|90990.9|91039.3|90989.3|91041.9|90991.9|91033.9|90983.9|22
1642661530000|2022-01-20 06:52:10|91038.2|90988.2|91037.9|90987.9|91041.8|90991.8|91037.3|90987.3|24
1642661540000|2022-01-20 06:52:20|91038.4|90988.4|91037.2|90987.2|91038.4|90988.4|91037.1|90987.1|17
1642661550000|2022-01-20 06:52:30|91037.1|90987.1|91037.3|90987.3|91037.3|90987.3|91035.5|90985.5|11
1642661560000|2022-01-20 06:52:40|91037|90987|91039|90989|91039|90989|91037|90987|14
1642661570000|2022-01-20 06:52:50|91040.3|90990.3|91042|90992|91045.3|90995.3|91039.4|90989.4|31
1642661580000|2022-01-20 06:53:00|91041.8|90991.8|91041.5|90991.5|91043.5|90993.5|91041.2|90991.2|30
1642661590000|2022-01-20 06:53:10|91041.6|90991.6|91046.7|90996.7|91047.5|90997.5|91041.2|90991.2|28
1642661600000|2022-01-20 06:53:20|91046.5|90996.5|91045.3|90995.3|91047.8|90997.8|91045.3|90995.3|16
1642661610000|2022-01-20 06:53:30|91045.4|90995.4|91046.9|90996.9|91047|90997|91045.3|90995.3|16
1642661620000|2022-01-20 06:53:40|91047|90997|91050.7|91000.7|91052.2|91002.2|91046|90996|24
1642661630000|2022-01-20 06:53:50|91050.9|91000.9|91047|90997|91053.4|91003.4|91047|90997|26
1642661640000|2022-01-20 06:54:00|91047.2|90997.2|91046.4|90996.4|91047.5|90997.5|91045.4|90995.4|23
1642661650000|2022-01-20 06:54:10|91046.3|90996.3|91046.1|90996.1|91047|90997|91045.8|90995.8|19
1642661660000|2022-01-20 06:54:20|91046.4|90996.4|91045.5|90995.5|91046.7|90996.7|91045.1|90995.1|19
1642661670000|2022-01-20 06:54:30|91045.3|90995.3|91045.3|90995.3|91045.3|90995.3|91044.8|90994.8|13
1642661680000|2022-01-20 06:54:40|91045.2|90995.2|91045|90995|91045.6|90995.6|91044.9|90994.9|12
1642661690000|2022-01-20 06:54:50|91045.3|90995.3|91046.8|90996.8|91046.8|90996.8|91045.3|90995.3|20
1642661700000|2022-01-20 06:55:00|91046.3|90996.3|91052.1|91002.1|91052.6|91002.6|91044.8|90994.8|37
1642661710000|2022-01-20 06:55:10|91052.2|91002.2|91053.1|91003.1|91053.3|91003.3|91050.7|91000.7|23
1642661720000|2022-01-20 06:55:20|91052.5|91002.5|91057.6|91007.6|91058.5|91008.5|91052.5|91002.5|24
1642661730000|2022-01-20 06:55:30|91057.9|91007.9|91057.6|91007.6|91059.2|91009.2|91057.5|91007.5|30
1642661740000|2022-01-20 06:55:40|91057.8|91007.8|91057.4|91007.4|91058|91008|91057.4|91007.4|10
1642661750000|2022-01-20 06:55:50|91058.4|91008.4|91056.2|91006.2|91058.4|91008.4|91056.2|91006.2|26
1642661760000|2022-01-20 06:56:00|91056|91006|91057.7|91007.7|91058.2|91008.2|91054.8|91004.8|33
1642661770000|2022-01-20 06:56:10|91057.6|91007.6|91058|91008|91058|91008|91057.2|91007.2|18
1642661780000|2022-01-20 06:56:20|91057.9|91007.9|91060.4|91010.4|91060.4|91010.4|91057.8|91007.8|14
1642661790000|2022-01-20 06:56:30|91060.3|91010.3|91060.8|91010.8|91060.9|91010.9|91059.3|91009.3|21
1642661800000|2022-01-20 06:56:40|91060.7|91010.7|91054.7|91004.7|91064.1|91014.1|91054.7|91004.7|29
1642661810000|2022-01-20 06:56:50|91054.9|91004.9|91053.8|91003.8|91056.4|91006.4|91053.8|91003.8|26
1642661820000|2022-01-20 06:57:00|91052.5|91002.5|91052.1|91002.1|91053.2|91003.2|91051.9|91001.9|23
1642661830000|2022-01-20 06:57:10|91052|91002|91052.2|91002.2|91052.5|91002.5|91051.7|91001.7|22
1642661840000|2022-01-20 06:57:20|91051.5|91001.5|91056.1|91006.1|91056.5|91006.5|91051.1|91001.1|24
1642661850000|2022-01-20 06:57:30|91056.2|91006.2|91055.9|91005.9|91056.6|91006.6|91055.8|91005.8|23
1642661860000|2022-01-20 06:57:40|91056|91006|91056.3|91006.3|91056.4|91006.4|91055.7|91005.7|20
1642661870000|2022-01-20 06:57:50|91056.2|91006.2|91056.5|91006.5|91056.8|91006.8|91055.9|91005.9|21
1642661880000|2022-01-20 06:58:00|91056.4|91006.4|91051.5|91001.5|91056.5|91006.5|91051.5|91001.5|23
1642661890000|2022-01-20 06:58:10|91051.6|91001.6|91051.3|91001.3|91051.9|91001.9|91050.1|91000.1|13
1642661900000|2022-01-20 06:58:20|91051.1|91001.1|91049.9|90999.9|91051.9|91001.9|91049.7|90999.7|19
1642661910000|2022-01-20 06:58:30|91050|91000|91048.7|90998.7|91050.2|91000.2|91048.6|90998.6|25
1642661920000|2022-01-20 06:58:40|91048.2|90998.2|91047.2|90997.2|91048.6|90998.6|91046.1|90996.1|38
1642661930000|2022-01-20 06:58:50|91047.3|90997.3|91047.5|90997.5|91048.1|90998.1|91046.9|90996.9|24
1642661940000|2022-01-20 06:59:00|91047.6|90997.6|91047.2|90997.2|91047.9|90997.9|91046.5|90996.5|26
1642661950000|2022-01-20 06:59:10|91047|90997|91032.1|90982.1|91047.1|90997.1|91029.7|90971.7|38
1642661960000|2022-01-20 06:59:20|91031.5|90981.5|91031.5|90981.5|91034.3|90984.3|91029.9|90979.9|25
1642661970000|2022-01-20 06:59:30|91033.3|90983.3|91027.5|90977.5|91041|90983.3|91025.3|90965.8|34
1642661980000|2022-01-20 06:59:40|91028.5|90978.5|91026.5|90949.2|91036.3|90979|91016.4|90947.7|46
1642661990000|2022-01-20 06:59:50|91030.5|90944.8|91020.9|90970.9|91030.5|90970.9|91014.7|90944.8|29
1642662000000|2022-01-20 07:00:00|91017.8|90967.8|91025.4|90975.4|91035.7|90978.6|91017|90963.6|51
1642662010000|2022-01-20 07:00:10|91024.5|90974.5|91020.3|90970.3|91027.5|90977.5|91016.6|90966.6|53
1642662020000|2022-01-20 07:00:20|91019.5|90969.5|91017.1|90992.1|91032.9|90993.8|91015.6|90969.5|43
1642662030000|2022-01-20 07:00:30|91017.5|90992.5|91017.1|90992.1|91017.8|90992.8|91016.2|90991.2|31
1642662040000|2022-01-20 07:00:40|91017.4|90992.4|91020.1|90970.1|91023|90992.6|91008.7|90968.9|27
1642662050000|2022-01-20 07:00:50|91019.4|90969.4|91021|90971|91022.7|90972.7|91017.1|90967.1|27
1642662060000|2022-01-20 07:01:00|91022.1|90972.1|91022.7|90972.7|91023.3|90973.3|91014.9|90964.9|33
1642662070000|2022-01-20 07:01:10|91021.9|90971.9|91024.1|90974.1|91028.2|90978.2|91021.9|90971.9|36
1642662080000|2022-01-20 07:01:20|91023.1|90973.1|91024.8|90974.8|91026.7|90976.7|91022.1|90972.1|22
1642662090000|2022-01-20 07:01:30|91024.7|90974.7|91024.5|90974.5|91025.3|90975.3|91020.6|90970.6|28
1642662100000|2022-01-20 07:01:40|91025.1|90975.1|91022|90972|91025.4|90975.4|91020.6|90970.6|16
1642662110000|2022-01-20 07:01:50|91022.7|90972.7|91023.2|90973.2|91024.1|90984.8|91007.8|90964.3|34
1642662120000|2022-01-20 07:02:00|91041.2|90960|91023.8|90973.8|91041.2|90979|91023|90960|33
1642662130000|2022-01-20 07:02:10|91023.7|90973.7|91027.5|90977.5|91028.5|90978.5|91022.3|90972.3|23
1642662140000|2022-01-20 07:02:20|91027.4|90977.4|91022.9|90972.9|91027.4|90977.4|91021.6|90971.6|32
1642662150000|2022-01-20 07:02:30|91022.2|90972.2|91036.7|90986.7|91036.8|90997.2|91018.2|90969.8|45
1642662160000|2022-01-20 07:02:40|91036.6|90986.6|91029|91004|91040.4|91006.6|91025.1|90981.1|56
1642662170000|2022-01-20 07:02:50|91029.8|91004.8|91047.2|91022.2|91051.5|91022.2|91026.6|90995.6|44
1642662180000|2022-01-20 07:03:00|91059.5|91009.5|91028.4|90978.4|91059.5|91009.5|91024.7|90974.7|52
1642662190000|2022-01-20 07:03:10|91026.2|90976.2|91024.4|90974.4|91026.7|90976.7|91021.2|90971.2|38
1642662200000|2022-01-20 07:03:20|91023.6|90973.6|91025.8|90975.8|91026.5|90976.5|91021.9|90971.9|25
1642662210000|2022-01-20 07:03:30|91026.1|90976.1|91023.9|90973.9|91031.1|90981.1|91023.8|90973.8|37
1642662220000|2022-01-20 07:03:40|91023.8|90973.8|91026|90976|91026.1|90976.1|91023.8|90973.8|12
1642662230000|2022-01-20 07:03:50|91026.2|90976.2|91021.8|90971.8|91026.2|90976.2|91021.8|90971.8|25
1642662240000|2022-01-20 07:04:00|91021.1|90971.1|91023.4|90973.4|91025.1|90975.1|91020.5|90970.5|34
1642662250000|2022-01-20 07:04:10|91025|90975|91032.7|90982.7|91038|90988|91022.8|90972.8|36
1642662260000|2022-01-20 07:04:20|91034|90984|91031.9|90981.9|91034.1|90984.1|91031.9|90981.9|36
1642662270000|2022-01-20 07:04:30|91032.1|90982.1|91032.1|90982.1|91033.8|90983.8|91031.9|90981.9|26
1642662280000|2022-01-20 07:04:40|91032.4|90982.4|91029.2|90979.2|91033.3|90983.3|91028.1|90978.1|39
1642662290000|2022-01-20 07:04:50|91032.4|90982.4|91030.5|90980.5|91032.4|90982.4|91027.5|90977.5|18
1642662300000|2022-01-20 07:05:00|91030.7|90980.7|91029.7|90979.7|91033.8|90983.8|91029.3|90979.3|28
1642662310000|2022-01-20 07:05:10|91030|90980|91028.4|90978.4|91030.3|90980.3|91027.9|90977.9|20
1642662320000|2022-01-20 07:05:20|91028.3|90978.3|91033.7|90983.7|91036|90986|91028.2|90978.2|32
1642662330000|2022-01-20 07:05:30|91033.2|90983.2|91032.9|90982.9|91034.3|90984.3|91032.4|90982.4|12
1642662340000|2022-01-20 07:05:40|91033.1|90983.1|91031.3|90981.3|91034.4|90984.4|91030.9|90980.9|13
1642662350000|2022-01-20 07:05:50|91031.5|90981.5|91027.6|90977.6|91032.6|90982.6|91026.3|90976.3|25
1642662360000|2022-01-20 07:06:00|91028.7|90978.7|91029.9|90979.9|91030|90980|91026.8|90976.8|25
1642662370000|2022-01-20 07:06:10|91030|90980|91029.2|90979.2|91030.5|90980.5|91028|90978|24
1642662380000|2022-01-20 07:06:20|91029.1|90979.1|91028.4|90978.4|91029.6|90979.6|91027.7|90977.7|26
1642662390000|2022-01-20 07:06:30|91028.3|90978.3|91014.5|90989.5|91028.3|90990.7|91012.9|90975.7|29
1642662400000|2022-01-20 07:06:40|91013.6|90988.6|91024.6|90974.6|91026.3|90989|91008.2|90971.5|34
1642662410000|2022-01-20 07:06:50|91025.5|90975.5|91023.8|90973.8|91025.9|90975.9|91023.7|90973.7|17
1642662420000|2022-01-20 07:07:00|91023.9|90973.9|91007.2|90982.2|91025.3|90983.4|91007|90970.1|28
1642662430000|2022-01-20 07:07:10|91007|90982|91009.9|90984.9|91011|90986|91006.5|90981.5|33
1642662440000|2022-01-20 07:07:20|91010.3|90985.3|91009.3|90984.3|91010.5|90985.5|91008.5|90983.5|31
1642662450000|2022-01-20 07:07:30|91009.4|90984.4|91014.3|90989.3|91014.8|90989.8|91008.8|90983.8|30
1642662460000|2022-01-20 07:07:40|91014.6|90989.6|91028.4|91003.4|91038.2|91006|91014.6|90988.2|45
1642662470000|2022-01-20 07:07:50|91029.1|91004.1|91015.7|90990.7|91034.5|91009.2|91013.3|90973.5|52
1642662480000|2022-01-20 07:08:00|91016.1|90991.1|91010.9|90985.9|91025.8|90996.9|91007.9|90969.6|49
1642662490000|2022-01-20 07:08:10|91009|90984|91005.7|90980.7|91017.4|90986.5|91004.6|90966.3|42
1642662500000|2022-01-20 07:08:20|91005.6|90980.6|90994|90969|91012.9|90982|90994|90959.1|34
1642662510000|2022-01-20 07:08:30|90994.5|90969.5|90997.6|90947.6|91006.5|90970.6|90994.5|90947.6|45
1642662520000|2022-01-20 07:08:40|90998.2|90948.2|90974.3|90949.3|91000.9|90954.6|90974|90937|39
1642662530000|2022-01-20 07:08:50|90972.8|90947.8|90978.4|90953.4|90990.2|90953.4|90972|90933.4|31
1642662540000|2022-01-20 07:09:00|90977.9|90952.9|90986.2|90936.2|90987.9|90954.6|90974.6|90936.2|23
1642662550000|2022-01-20 07:09:10|90984.9|90934.9|90989.9|90939.9|90989.9|90939.9|90984.5|90934.5|26
1642662560000|2022-01-20 07:09:20|90989.3|90939.3|90985.8|90935.8|90991|90952.3|90973|90935.3|33
1642662570000|2022-01-20 07:09:30|90986.2|90936.2|90986.8|90936.8|90987.1|90949.6|90974.1|90935.7|20
1642662580000|2022-01-20 07:09:40|90987.7|90937.7|90967.4|90942.4|90987.7|90947|90963.4|90930.6|41
1642662590000|2022-01-20 07:09:50|90966.3|90941.3|90967.7|90942.7|90984.3|90945.9|90966.3|90929.6|41
1642662600000|2022-01-20 07:10:00|90967.6|90942.6|90967.8|90942.8|90970.1|90945.1|90967.3|90942.3|45
1642662610000|2022-01-20 07:10:10|90967.6|90942.6|90972.8|90947.8|90973.5|90948.5|90967.3|90942.3|35
1642662620000|2022-01-20 07:10:20|90971.6|90946.6|90975.2|90950.2|90975.7|90950.7|90970.9|90945.9|34
1642662630000|2022-01-20 07:10:30|90974.9|90949.9|90974.2|90949.2|90974.9|90949.9|90972.2|90947.2|30
1642662640000|2022-01-20 07:10:40|90974.5|90949.5|90975.2|90950.2|90975.5|90950.5|90974.2|90949.2|15
1642662650000|2022-01-20 07:10:50|90975|90950|90969.5|90944.5|90975.1|90950.1|90969.2|90944.2|28
1642662660000|2022-01-20 07:11:00|90970.4|90945.4|90974|90949|90974|90949|90969.5|90944.5|29
1642662670000|2022-01-20 07:11:10|90974.4|90949.4|90996.4|90946.4|90996.5|90960.1|90974.4|90939|30
1642662680000|2022-01-20 07:11:20|90996.1|90946.1|91003.8|90953.8|91003.8|90964|90984.5|90945|29
1642662690000|2022-01-20 07:11:30|91000.1|90950.1|91008.1|90958.1|91008.1|90968.9|90993.3|90949.4|31
1642662700000|2022-01-20 07:11:40|91006.2|90956.2|90995|90970|91006.2|90972|90990.7|90956.2|28
1642662710000|2022-01-20 07:11:50|90996.4|90971.4|91002.4|90977.4|91002.4|90977.4|90995.8|90970.8|21
1642662720000|2022-01-20 07:12:00|91002|90977|91005.3|90980.3|91018.3|90980.3|91001.7|90965.2|29
1642662730000|2022-01-20 07:12:10|91005.4|90980.4|91010.7|90985.7|91010.9|90985.9|91004.8|90979.8|26
1642662740000|2022-01-20 07:12:20|91010.8|90985.8|91011|90986|91011.6|90986.6|91009|90984|29
1642662750000|2022-01-20 07:12:30|91010.5|90985.5|91030.4|90980.4|91030.4|90992.9|91010|90975.4|33
1642662760000|2022-01-20 07:12:40|91030.1|90980.1|91020.1|90995.1|91030.9|90995.1|91017.6|90979.8|24
1642662770000|2022-01-20 07:12:50|91020.2|90995.2|91022.8|90997.8|91023.8|90998.8|91018.8|90993.8|28
1642662780000|2022-01-20 07:13:00|91022.9|90997.9|91025.3|91000.3|91036|91000.3|91021.7|90984.6|19
1642662790000|2022-01-20 07:13:10|91028.5|91003.5|91027.6|91002.6|91040.9|91003.5|91026.5|90987.6|39
1642662800000|2022-01-20 07:13:20|91027.5|91002.5|91018.6|90993.6|91029.9|91004.9|91018.6|90993.6|33
1642662810000|2022-01-20 07:13:30|91018.9|90993.9|91029.7|90979.7|91033.3|90999.1|91017.4|90979.7|43
1642662820000|2022-01-20 07:13:40|91030.4|90980.4|91017.2|90992.2|91030.4|90993.3|91015|90979.7|21
1642662830000|2022-01-20 07:13:50|91017.3|90992.3|91021.2|90996.2|91023|90998|91015.9|90990.9|39
1642662840000|2022-01-20 07:14:00|91023.4|90998.4|91018.8|90993.8|91023.5|90998.5|91018|90993|34
1642662850000|2022-01-20 07:14:10|91018.6|90993.6|91018.8|90993.8|91019.1|90994.1|91015|90990|28
1642662860000|2022-01-20 07:14:20|91018.7|90993.7|91011.9|90986.9|91018.7|90993.7|91008.6|90983.6|33
1642662870000|2022-01-20 07:14:30|91011.8|90986.8|91015|90990|91017.4|90992.4|91011.8|90986.8|31
1642662880000|2022-01-20 07:14:40|91017.3|90992.3|91015|90990|91017.3|90992.3|91012.8|90987.8|30
1642662890000|2022-01-20 07:14:50|91015.7|90990.7|91020.2|90995.2|91021.2|90996.2|91014.8|90989.8|29
1642662900000|2022-01-20 07:15:00|91021.3|90996.3|91017.8|90992.8|91021.9|90996.9|91015.3|90990.3|40
1642662910000|2022-01-20 07:15:10|91017.9|90992.9|91020.7|90995.7|91020.9|90995.9|91017.1|90992.1|40
1642662920000|2022-01-20 07:15:20|91020.4|90995.4|91023.6|90998.6|91023.6|90998.6|91020.4|90995.4|20
1642662930000|2022-01-20 07:15:30|91024.6|90999.6|91028.4|91003.4|91042.6|91005.8|91021.6|90990.5|51
1642662940000|2022-01-20 07:15:40|91028|91003|91031.9|91006.9|91031.9|91006.9|91026.8|91001.8|45
1642662950000|2022-01-20 07:15:50|91030.8|91005.8|91028|91003|91033.6|91008.6|91028|91003|28
1642662960000|2022-01-20 07:16:00|91024.7|90999.7|91011.9|90986.9|91025.5|91000.5|91011.9|90986.9|55
1642662970000|2022-01-20 07:16:10|91012.5|90987.5|91010.2|90985.2|91012.5|90987.5|91009.7|90984.7|34
1642662980000|2022-01-20 07:16:20|91010.1|90985.1|91011|90986|91012.3|90987.3|91007.6|90982.6|31
1642662990000|2022-01-20 07:16:30|91010.8|90985.8|91026|90976|91026|90989.4|91008.3|90976|26
1642663000000|2022-01-20 07:16:40|91025.7|90975.7|91010.1|90985.1|91026.1|90985.9|91009.1|90973.9|41
1642663010000|2022-01-20 07:16:50|91010.4|90985.4|91012.7|90987.7|91014.1|90989.1|91009.6|90984.6|34
1642663020000|2022-01-20 07:17:00|91012.9|90987.9|91013.8|90988.8|91014.6|90989.6|91012.3|90987.3|23
1642663030000|2022-01-20 07:17:10|91013.5|90988.5|91019.8|90994.8|91020.3|90995.3|91013.5|90988.5|40
1642663040000|2022-01-20 07:17:20|91019.4|90994.4|91020|90995|91020.8|90995.8|91017.3|90992.3|30
1642663050000|2022-01-20 07:17:30|91019.8|90994.8|91019.7|90994.7|91021.4|90996.4|91019.3|90994.3|22
1642663060000|2022-01-20 07:17:40|91020.6|90995.6|91021.3|90996.3|91023.4|90998.4|91020.3|90995.3|39
1642663070000|2022-01-20 07:17:50|91020.3|90995.3|91022.6|90997.6|91023.5|90998.5|91019.8|90994.8|22
1642663080000|2022-01-20 07:18:00|91022.4|90997.4|91024.8|90999.8|91025.8|91000.8|91022.4|90997.4|41
1642663090000|2022-01-20 07:18:10|91025.4|91000.4|91028.9|91003.9|91028.9|91003.9|91024.2|90999.2|36
1642663100000|2022-01-20 07:18:20|91028.5|91003.5|91024.6|90999.6|91038.4|91013.4|91024.6|90999.6|46
1642663110000|2022-01-20 07:18:30|91024.8|90999.8|91025.2|91000.2|91025.7|91000.7|91023.7|90998.7|24
1642663120000|2022-01-20 07:18:40|91025.4|91000.4|91023.4|90998.4|91025.4|91000.4|91022.4|90997.4|41
1642663130000|2022-01-20 07:18:50|91024.3|90999.3|91024.5|90999.5|91026.4|91001.4|91023.2|90998.2|32
1642663140000|2022-01-20 07:19:00|91024.4|90999.4|91024.4|90999.4|91026.4|91001.4|91023.6|90998.6|27
1642663150000|2022-01-20 07:19:10|91024.1|90999.1|91024|90999|91026.1|91001.1|91021.5|90996.5|16
1642663160000|2022-01-20 07:19:20|91024.1|90999.1|91022.6|90997.6|91025.8|91000.8|91018.2|90993.2|28
1642663170000|2022-01-20 07:19:30|91022.9|90997.9|91021.1|90996.1|91022.9|90997.9|91017.2|90992.2|25
1642663180000|2022-01-20 07:19:40|91017.4|90992.4|91022.3|90997.3|91024|90999|91017|90992|33
1642663190000|2022-01-20 07:19:50|91021.6|90996.6|91016.4|90991.4|91023.1|90998.1|91015.8|90990.8|22
1642663200000|2022-01-20 07:20:00|91016|90991|91018.2|90993.2|91018.2|90993.2|91016|90991|16
1642663210000|2022-01-20 07:20:10|91018.1|90993.1|91024.3|90999.3|91025.4|91000.4|91017.9|90992.9|26
1642663220000|2022-01-20 07:20:20|91024.5|90999.5|91023.1|90998.1|91036.6|91002.3|91022.4|90986.2|27
1642663230000|2022-01-20 07:20:30|91023.3|90998.3|91024.7|90999.7|91025.4|91000.4|91023.3|90998.3|12
1642663240000|2022-01-20 07:20:40|91024.6|90999.6|91022.9|90997.9|91025.6|91000.6|91020|90995|34
1642663250000|2022-01-20 07:20:50|91022.4|90997.4|91021.7|90996.7|91024|90999|91021.3|90996.3|13
1642663260000|2022-01-20 07:21:00|91022.2|90997.2|91022.4|90997.4|91024.2|90999.2|91021.1|90996.1|25
1642663270000|2022-01-20 07:21:10|91022.6|90997.6|91018.6|90993.6|91022.7|90997.7|91018.6|90993.6|23
1642663280000|2022-01-20 07:21:20|91017.1|90992.1|91014.9|90989.9|91020.1|90995.1|91014.8|90989.8|33
1642663290000|2022-01-20 07:21:30|91014.4|90989.4|91010.7|90985.7|91016.7|90991.7|91010.7|90985.7|30
1642663300000|2022-01-20 07:21:40|91010.5|90985.5|91008.5|90983.5|91011.1|90986.1|91008.5|90983.5|23
1642663310000|2022-01-20 07:21:50|91008.6|90983.6|91005.7|90980.7|91011.3|90986.3|91005.7|90980.7|18
1642663320000|2022-01-20 07:22:00|91006.5|90981.5|91007.5|90982.5|91007.5|90982.5|91001.6|90976.6|38
1642663330000|2022-01-20 07:22:10|91007.8|90982.8|91012.3|90987.3|91013.9|90988.9|91006.2|90981.2|27
1642663340000|2022-01-20 07:22:20|91012.9|90987.9|91014.4|90989.4|91028.4|90990.6|91012.9|90978.1|30
1642663350000|2022-01-20 07:22:30|91014.3|90989.3|91015.9|90990.9|91018.3|90993.3|91012.3|90987.3|33
1642663360000|2022-01-20 07:22:40|91016.4|90991.4|91016.6|90991.6|91018.1|90993.1|91015.4|90990.4|36
1642663370000|2022-01-20 07:22:50|91016.9|90991.9|91019.4|90994.4|91020.3|90995.3|91015.9|90990.9|34
1642663380000|2022-01-20 07:23:00|91019.6|90994.6|91022.7|90997.7|91022.8|90997.8|91019.5|90994.5|32
1642663390000|2022-01-20 07:23:10|91022.6|90997.6|91021|90996|91023.3|90998.3|91021|90996|23
1642663400000|2022-01-20 07:23:20|91021.1|90996.1|91020.8|90995.8|91021.1|90996.1|91019.7|90994.7|27
1642663410000|2022-01-20 07:23:30|91019.7|90994.7|91033|91008|91040.1|91008|91019.7|90988.8|38
1642663420000|2022-01-20 07:23:40|91032|91007|91029.3|91004.3|91034.7|91009.7|91027.6|91002.6|48
1642663430000|2022-01-20 07:23:50|91028.2|91003.2|91025.3|91000.3|91029.7|91004.7|91024.3|90999.3|53
1642663440000|2022-01-20 07:24:00|91024.7|90999.7|91004.5|90979.5|91025.1|91000.1|91004.5|90979.5|55
1642663450000|2022-01-20 07:24:10|91005|90980|91004.7|90979.7|91005|90980|91003.2|90978.2|32
1642663460000|2022-01-20 07:24:20|91004.3|90979.3|91003.3|90978.3|91015|90979.7|91000.9|90963.5|30
1642663470000|2022-01-20 07:24:30|91003.4|90978.4|91004.3|90979.3|91005.6|90980.6|91003|90978|30
1642663480000|2022-01-20 07:24:40|91004.6|90979.6|91005.1|90980.1|91005.4|90980.4|91004|90979|19
1642663490000|2022-01-20 07:24:50|91004.9|90979.9|91008.2|90983.2|91009.6|90984.6|91004|90979|28
1642663500000|2022-01-20 07:25:00|91009.5|90984.5|91010.8|90985.8|91013.6|90988.6|91009.4|90984.4|35
1642663510000|2022-01-20 07:25:10|91010.5|90985.5|91003.9|90978.9|91011|90986|91003.8|90978.8|36
1642663520000|2022-01-20 07:25:20|91004.6|90979.6|90990.3|90965.3|91006.2|90981.2|90989.2|90964.2|36
1642663530000|2022-01-20 07:25:30|90989.5|90964.5|90990.7|90965.7|90991.3|90966.3|90989.4|90964.4|34
1642663540000|2022-01-20 07:25:40|90990.9|90965.9|90984.7|90959.7|90990.9|90965.9|90984.7|90959.7|43
1642663550000|2022-01-20 07:25:50|90984.4|90959.4|90981.2|90956.2|90985.7|90960.7|90979.7|90954.7|31
1642663560000|2022-01-20 07:26:00|90982|90957|90983.8|90958.8|90983.8|90958.8|90980.1|90955.1|29
1642663570000|2022-01-20 07:26:10|90984|90959|90985.7|90960.7|90986|90961|90983.5|90958.5|30
1642663580000|2022-01-20 07:26:20|90985.5|90960.5|90995.6|90970.6|90995.6|90970.6|90985|90960|37
1642663590000|2022-01-20 07:26:30|90994.8|90969.8|91015.4|90990.4|91016|90991|90994.3|90969.3|51
1642663600000|2022-01-20 07:26:40|91015|90990|91016.5|90991.5|91016.8|90991.8|91010.8|90985.8|45
1642663610000|2022-01-20 07:26:50|91016.6|90991.6|91012.1|90987.1|91016.6|90991.6|91012|90987|37
1642663620000|2022-01-20 07:27:00|91009.6|90984.6|91006|90981|91009.6|90984.6|91003.3|90978.3|42
1642663630000|2022-01-20 07:27:10|91006.8|90981.8|91006.7|90981.7|91007.9|90982.9|91005.4|90980.4|33
1642663640000|2022-01-20 07:27:20|91006.8|90981.8|91005.6|90980.6|91007.6|90982.6|91005.3|90980.3|31
1642663650000|2022-01-20 07:27:30|91005.5|90980.5|91005.4|90980.4|91007.4|90982.4|91005.3|90980.3|34
1642663660000|2022-01-20 07:27:40|91005.3|90980.3|91003.7|90978.7|91005.4|90980.4|91003.1|90978.1|26
1642663670000|2022-01-20 07:27:50|91004.5|90979.5|91001.4|90976.4|91004.7|90979.7|91000.9|90975.9|28
1642663680000|2022-01-20 07:28:00|91001.5|90976.5|90998.9|90973.9|91002.7|90977.7|90997.6|90972.6|31
1642663690000|2022-01-20 07:28:10|90998.5|90973.5|90995.6|90970.6|90998.8|90973.8|90993.7|90968.7|37
1642663700000|2022-01-20 07:28:20|90996|90971|90995.2|90970.2|90997.2|90972.2|90994.9|90969.9|27
1642663710000|2022-01-20 07:28:30|90995.9|90970.9|90996.3|90971.3|90996.6|90971.6|90995|90970|32
1642663720000|2022-01-20 07:28:40|90996.1|90971.1|90993.5|90968.5|90997|90972|90992.8|90967.8|23
1642663730000|2022-01-20 07:28:50|90993.7|90968.7|90989.7|90964.7|90996.7|90971.7|90988.8|90963.8|31
1642663740000|2022-01-20 07:29:00|90989.1|90964.1|90985.2|90960.2|90989.9|90964.9|90984.8|90959.8|35
1642663750000|2022-01-20 07:29:10|90985.6|90960.6|90982.2|90957.2|90986.1|90961.1|90982.2|90957.2|26
1642663760000|2022-01-20 07:29:20|90981.4|90956.4|90978.9|90953.9|90982.2|90957.2|90978.2|90953.2|37
1642663770000|2022-01-20 07:29:30|90978.8|90953.8|90979.4|90954.4|90980.9|90955.9|90978.2|90953.2|24
1642663780000|2022-01-20 07:29:40|90980.1|90955.1|90980.9|90955.9|90981.2|90956.2|90979.9|90954.9|19
1642663790000|2022-01-20 07:29:50|90981|90956|90978.9|90953.9|90981.7|90956.7|90978.8|90953.8|30
1642663800000|2022-01-20 07:30:00|90977.7|90952.7|90988.1|90963.1|90988.1|90963.1|90977.7|90952.7|41
1642663810000|2022-01-20 07:30:10|90985.5|90960.5|90979.6|90954.6|90987.7|90962.7|90977.3|90952.3|38
1642663820000|2022-01-20 07:30:20|90980.3|90955.3|90976|90951|90982.3|90957.3|90973.7|90948.7|53
1642663830000|2022-01-20 07:30:30|90976.4|90951.4|90978.2|90953.2|90978.7|90953.7|90974.9|90949.9|38
1642663840000|2022-01-20 07:30:40|90979.1|90954.1|90987.6|90962.6|90992.8|90967.8|90979.1|90954.1|59
1642663850000|2022-01-20 07:30:50|90987|90962|90987.3|90962.3|90987.5|90962.5|90985|90960|39
1642663860000|2022-01-20 07:31:00|90987.1|90962.1|90977.6|90952.6|90989.7|90964.7|90976.7|90951.7|40
1642663870000|2022-01-20 07:31:10|90977.8|90952.8|90963.4|90938.4|90977.8|90952.8|90962.8|90937.8|49
1642663880000|2022-01-20 07:31:20|90964.5|90939.5|90962.9|90937.9|90966.9|90941.9|90957.8|90932.8|49
1642663890000|2022-01-20 07:31:30|90962.7|90937.7|90965.2|90940.2|90966.3|90941.3|90962.7|90937.7|36
1642663900000|2022-01-20 07:31:40|90965.3|90940.3|90962.8|90937.8|90965.5|90940.5|90962.4|90937.4|28
1642663910000|2022-01-20 07:31:50|90963|90938|90961.1|90936.1|90963.5|90938.5|90955.8|90930.8|37
1642663920000|2022-01-20 07:32:00|90961.4|90936.4|90964.4|90939.4|90964.9|90939.9|90961.3|90936.3|40
1642663930000|2022-01-20 07:32:10|90964.5|90939.5|90964|90939|90965.1|90940.1|90963.2|90938.2|20
1642663940000|2022-01-20 07:32:20|90964.1|90939.1|90963|90938|90966.4|90941.4|90961.7|90936.7|32
1642663950000|2022-01-20 07:32:30|90962.6|90937.6|90963.9|90938.9|90967.4|90942.4|90962.4|90937.4|42
1642663960000|2022-01-20 07:32:40|90961.6|90936.6|90964.8|90939.8|90965.8|90940.8|90959.6|90934.6|39
1642663970000|2022-01-20 07:32:50|90964.7|90939.7|90963.9|90938.9|90967.5|90942.5|90962.5|90937.5|30
1642663980000|2022-01-20 07:33:00|90963|90938|90964.3|90939.3|90966.9|90941.9|90961.3|90936.3|37
1642663990000|2022-01-20 07:33:10|90964.6|90939.6|90963.1|90938.1|90965.5|90940.5|90960.4|90935.4|28
1642664000000|2022-01-20 07:33:20|90963|90938|90963.2|90938.2|90963.2|90938.2|90961.9|90936.9|28
1642664010000|2022-01-20 07:33:30|90963.3|90938.3|90960.1|90935.1|90963.7|90938.7|90958.2|90933.2|40
1642664020000|2022-01-20 07:33:40|90960.4|90935.4|90961.2|90936.2|90963.6|90938.6|90960.1|90935.1|44
1642664030000|2022-01-20 07:33:50|90961.1|90936.1|90961.5|90936.5|90962.1|90937.1|90960.8|90935.8|19
1642664040000|2022-01-20 07:34:00|90961.1|90936.1|90962|90937|90965.1|90940.1|90960.2|90935.2|33
1642664050000|2022-01-20 07:34:10|90962.3|90937.3|90962.6|90937.6|90962.9|90937.9|90961.5|90936.5|31
1642664060000|2022-01-20 07:34:20|90962.5|90937.5|90960.9|90935.9|90964.6|90939.6|90960.9|90935.9|20
1642664070000|2022-01-20 07:34:30|90961|90936|90957.8|90932.8|90961.3|90936.3|90957.4|90932.4|27
1642664080000|2022-01-20 07:34:40|90957.7|90932.7|90954.8|90929.8|90959|90934|90953.7|90928.7|29
1642664090000|2022-01-20 07:34:50|90954.9|90929.9|90952.1|90927.1|90956.2|90931.2|90951.9|90926.9|25
1642664100000|2022-01-20 07:35:00|90952.3|90927.3|90949.3|90924.3|90953.8|90928.8|90949.3|90924.3|29
1642664110000|2022-01-20 07:35:10|90950|90925|90949.7|90924.7|90950.6|90925.6|90948.7|90923.7|28
1642664120000|2022-01-20 07:35:20|90949.5|90924.5|90949.2|90924.2|90950.6|90925.6|90948.6|90923.6|29
1642664130000|2022-01-20 07:35:30|90949.4|90924.4|90949.2|90924.2|90949.8|90924.8|90948.6|90923.6|16
1642664140000|2022-01-20 07:35:40|90949.1|90924.1|90949.4|90924.4|90950.2|90925.2|90948.1|90923.1|26
1642664150000|2022-01-20 07:35:50|90948.9|90923.9|90946.1|90921.1|90952.1|90927.1|90943.5|90918.5|52
1642664160000|2022-01-20 07:36:00|90946.3|90921.3|90953.9|90928.9|90954.8|90929.8|90944.5|90919.5|43
1642664170000|2022-01-20 07:36:10|90953.7|90928.7|90950.5|90925.5|90954.2|90929.2|90949.5|90924.5|33
1642664180000|2022-01-20 07:36:20|90950.4|90925.4|90957.6|90932.6|90958|90933|90950.3|90925.3|39
1642664190000|2022-01-20 07:36:30|90958|90933|90958.1|90933.1|90958.8|90933.8|90955.7|90930.7|42
1642664200000|2022-01-20 07:36:40|90958.3|90933.3|90959|90934|90959.5|90934.5|90956.9|90931.9|24
1642664210000|2022-01-20 07:36:50|90960.2|90935.2|90959.4|90934.4|90961.5|90936.5|90959|90934|27
1642664220000|2022-01-20 07:37:00|90959.6|90934.6|90955.3|90930.3|90960|90935|90954|90929|29
1642664230000|2022-01-20 07:37:10|90955.7|90930.7|90956.4|90931.4|90957.2|90932.2|90955.4|90930.4|34
1642664240000|2022-01-20 07:37:20|90956.5|90931.5|90953.3|90928.3|90956.9|90931.9|90950.9|90925.9|30
1642664250000|2022-01-20 07:37:30|90953.4|90928.4|90961.9|90936.9|90963|90938|90953.4|90928.4|41
1642664260000|2022-01-20 07:37:40|90962.5|90937.5|90958.2|90933.2|90963|90938|90957.6|90932.6|31
1642664270000|2022-01-20 07:37:50|90958.1|90933.1|90960.6|90935.6|90960.6|90935.6|90958.1|90933.1|25
1642664280000|2022-01-20 07:38:00|90960.4|90935.4|90958.1|90933.1|90960.5|90935.5|90956.7|90931.7|27
1642664290000|2022-01-20 07:38:10|90958.3|90933.3|90950.8|90925.8|90958.6|90933.6|90949|90924|35
1642664300000|2022-01-20 07:38:20|90950|90925|90949.5|90924.5|90952.1|90927.1|90948.6|90923.6|35
1642664310000|2022-01-20 07:38:30|90949.1|90924.1|90948.7|90923.7|90950.5|90925.5|90948.1|90923.1|21
1642664320000|2022-01-20 07:38:40|90949.1|90924.1|90946.1|90921.1|90949.5|90924.5|90946.1|90921.1|28
1642664330000|2022-01-20 07:38:50|90946.4|90921.4|90945.3|90920.3|90947.6|90922.6|90945.3|90920.3|28
1642664340000|2022-01-20 07:39:00|90944|90919|90941.2|90916.2|90944.3|90919.3|90941.2|90916.2|37
1642664350000|2022-01-20 07:39:10|90941.5|90916.5|90936.9|90911.9|90942.2|90917.2|90934.2|90909.2|45
1642664360000|2022-01-20 07:39:20|90936.7|90911.7|90934|90909|90937.7|90912.7|90931.7|90906.7|30
1642664370000|2022-01-20 07:39:30|90933.9|90908.9|90936.1|90911.1|90937.1|90912.1|90933.9|90908.9|31
1642664380000|2022-01-20 07:39:40|90936|90911|90936.8|90911.8|90937.3|90912.3|90935.9|90910.9|16
1642664390000|2022-01-20 07:39:50|90936.9|90911.9|90932.1|90907.1|90937|90912|90927.4|90902.4|34
1642664400000|2022-01-20 07:40:00|90929.9|90904.9|90937.8|90912.8|90939.7|90914.7|90929.9|90904.9|43
1642664410000|2022-01-20 07:40:10|90937.5|90912.5|90934|90909|90938.8|90913.8|90933.6|90908.6|38
1642664420000|2022-01-20 07:40:20|90934.6|90909.6|90927.3|90902.3|90934.7|90909.7|90927.3|90902.3|31
1642664430000|2022-01-20 07:40:30|90927.2|90902.2|90924.4|90899.4|90928.2|90903.2|90924.4|90899.4|37
1642664440000|2022-01-20 07:40:40|90925.4|90900.4|90928.2|90903.2|90928.9|90903.9|90922.9|90897.9|44
1642664450000|2022-01-20 07:40:50|90928.7|90903.7|90928.5|90903.5|90929|90904|90927.7|90902.7|34
1642664460000|2022-01-20 07:41:00|90927.8|90902.8|90928.9|90903.9|90929.2|90904.2|90927.8|90902.8|28
1642664470000|2022-01-20 07:41:10|90928.7|90903.7|90921|90896|90929.4|90904.4|90920.8|90895.8|40
1642664480000|2022-01-20 07:41:20|90920.7|90895.7|90923.8|90898.8|90925.4|90900.4|90919.4|90894.4|48
1642664490000|2022-01-20 07:41:30|90923.7|90898.7|90915.9|90890.9|90923.7|90898.7|90915.7|90890.7|41
1642664500000|2022-01-20 07:41:40|90915.8|90890.8|90914.7|90889.7|90916.6|90891.6|90914.5|90889.5|30
1642664510000|2022-01-20 07:41:50|90914.8|90889.8|90910.6|90885.6|90917.3|90892.3|90908.1|90883.1|31
1642664520000|2022-01-20 07:42:00|90911.2|90886.2|90918.4|90893.4|90918.4|90893.4|90911.1|90886.1|44
1642664530000|2022-01-20 07:42:10|90918.2|90893.2|90916.2|90891.2|90918.4|90893.4|90914.8|90889.8|27
1642664540000|2022-01-20 07:42:20|90916.3|90891.3|90917.5|90892.5|90917.7|90892.7|90916.2|90891.2|25
1642664550000|2022-01-20 07:42:30|90917.9|90892.9|90916.1|90891.1|90917.9|90892.9|90915.2|90890.2|29
1642664560000|2022-01-20 07:42:40|90916.3|90891.3|90918.2|90893.2|90918.2|90893.2|90916.1|90891.1|29
1642664570000|2022-01-20 07:42:50|90918.4|90893.4|90917.4|90892.4|90919.6|90894.6|90916.3|90891.3|31
1642664580000|2022-01-20 07:43:00|90917.2|90892.2|90920.5|90895.5|90923.2|90898.2|90917|90892|52
1642664590000|2022-01-20 07:43:10|90920.8|90895.8|90921.8|90896.8|90922.3|90897.3|90919.1|90894.1|34
1642664600000|2022-01-20 07:43:20|90921.6|90896.6|90918.4|90893.4|90921.7|90896.7|90917.7|90892.7|36
1642664610000|2022-01-20 07:43:30|90918.7|90893.7|90909.7|90884.7|90918.7|90893.7|90908.9|90883.9|49
1642664620000|2022-01-20 07:43:40|90909.4|90884.4|90906.9|90881.9|90911.1|90886.1|90905.9|90880.9|43
1642664630000|2022-01-20 07:43:50|90907.1|90882.1|90906.7|90881.7|90907.5|90882.5|90904.8|90879.8|31
1642664640000|2022-01-20 07:44:00|90907|90882|90905.8|90880.8|90907.6|90882.6|90905.5|90880.5|42
1642664650000|2022-01-20 07:44:10|90906.1|90881.1|90906|90881|90906.5|90881.5|90905.1|90880.1|36
1642664660000|2022-01-20 07:44:20|90906.2|90881.2|90904.2|90879.2|90906.3|90881.3|90897.7|90872.7|40
1642664670000|2022-01-20 07:44:30|90903.7|90878.7|90901.4|90876.4|90905.4|90880.4|90899.4|90874.4|50
1642664680000|2022-01-20 07:44:40|90901.3|90876.3|90904.3|90879.3|90904.6|90879.6|90900.8|90875.8|46
1642664690000|2022-01-20 07:44:50|90904.8|90879.8|90904.2|90879.2|90905.2|90880.2|90902.5|90877.5|39
1642664700000|2022-01-20 07:45:00|90904|90879|90907.8|90882.8|90910.1|90885.1|90904|90879|43
1642664710000|2022-01-20 07:45:10|90908.2|90883.2|90914|90889|90914.8|90889.8|90908.1|90883.1|48
1642664720000|2022-01-20 07:45:20|90913.9|90888.9|90914.3|90889.3|90916.8|90891.8|90910.4|90885.4|40
1642664730000|2022-01-20 07:45:30|90915.1|90890.1|90919|90894|90920|90895|90913.7|90888.7|49
1642664740000|2022-01-20 07:45:40|90918.7|90893.7|90920.5|90895.5|90921.1|90896.1|90918.6|90893.6|29
1642664750000|2022-01-20 07:45:50|90920.8|90895.8|90908|90883|90921.2|90896.2|90908|90883|45
1642664760000|2022-01-20 07:46:00|90908.4|90883.4|90910.2|90885.2|90910.2|90885.2|90906.4|90881.4|36
1642664770000|2022-01-20 07:46:10|90910.1|90885.1|90904.5|90879.5|90910.1|90885.1|90904.1|90879.1|46
1642664780000|2022-01-20 07:46:20|90905|90880|90902.6|90877.6|90906.7|90881.7|90902.6|90877.6|36
1642664790000|2022-01-20 07:46:30|90903.3|90878.3|90901.1|90876.1|90904.1|90879.1|90897.9|90872.9|34
1642664800000|2022-01-20 07:46:40|90901.2|90876.2|90902.4|90877.4|90903.6|90878.6|90901.1|90876.1|29
1642664810000|2022-01-20 07:46:50|90902.3|90877.3|90903.7|90878.7|90904.5|90879.5|90901.8|90876.8|26
1642664820000|2022-01-20 07:47:00|90904|90879|90902.5|90877.5|90906.1|90881.1|90901.2|90876.2|40
1642664830000|2022-01-20 07:47:10|90902.1|90877.1|90905.3|90880.3|90905.7|90880.7|90901.6|90876.6|32
1642664840000|2022-01-20 07:47:20|90905.6|90880.6|90903.1|90878.1|90905.6|90880.6|90902.7|90877.7|21
1642664850000|2022-01-20 07:47:30|90903|90878|90905.9|90880.9|90907|90882|90903|90878|32
1642664860000|2022-01-20 07:47:40|90906.4|90881.4|90907.3|90882.3|90907.4|90882.4|90905.7|90880.7|21
1642664870000|2022-01-20 07:47:50|90907.8|90882.8|90912.3|90887.3|90913|90888|90907.1|90882.1|27
1642664880000|2022-01-20 07:48:00|90912.6|90887.6|90918.9|90893.9|90918.9|90893.9|90912.5|90887.5|43
1642664890000|2022-01-20 07:48:10|90919|90894|90919.6|90894.6|90921.2|90896.2|90917.6|90892.6|34
1642664900000|2022-01-20 07:48:20|90919.5|90894.5|90922.7|90897.7|90923.7|90898.7|90919.5|90894.5|21
1642664910000|2022-01-20 07:48:30|90923.4|90898.4|90919.4|90894.4|90928.9|90903.9|90919.3|90894.3|44
1642664920000|2022-01-20 07:48:40|90919.3|90894.3|90914.4|90889.4|90919.8|90894.8|90908|90883|45
1642664930000|2022-01-20 07:48:50|90914.9|90889.9|90912.5|90887.5|90916.2|90891.2|90911.6|90886.6|40
1642664940000|2022-01-20 07:49:00|90912.9|90887.9|90910.3|90885.3|90913.6|90888.6|90907.9|90882.9|45
1642664950000|2022-01-20 07:49:10|90910.2|90885.2|90902.8|90877.8|90914|90889|90901.6|90876.6|52
1642664960000|2022-01-20 07:49:20|90902.9|90877.9|90897.7|90872.7|90903.5|90878.5|90896.9|90871.9|31
1642664970000|2022-01-20 07:49:30|90896.9|90871.9|90894.5|90869.5|90898.2|90873.2|90894|90869|41
1642664980000|2022-01-20 07:49:40|90894.3|90869.3|90893.8|90868.8|90895|90870|90891.6|90866.6|38
1642664990000|2022-01-20 07:49:50|90893.4|90868.4|90895.2|90870.2|90895.5|90870.5|90893.4|90868.4|35
1642665000000|2022-01-20 07:50:00|90895.8|90870.8|90895.7|90870.7|90898.4|90873.4|90894.6|90869.6|34
1642665010000|2022-01-20 07:50:10|90896.2|90871.2|90896.2|90871.2|90897|90872|90895|90870|31
1642665020000|2022-01-20 07:50:20|90896|90871|90890.9|90865.9|90896.4|90871.4|90890.6|90865.6|40
1642665030000|2022-01-20 07:50:30|90890.8|90865.8|90890.4|90865.4|90895.1|90870.1|90889.1|90864.1|44
1642665040000|2022-01-20 07:50:40|90890.5|90865.5|90886.8|90861.8|90890.7|90865.7|90885.5|90860.5|43
1642665050000|2022-01-20 07:50:50|90886.7|90861.7|90896.1|90871.1|90896.1|90871.1|90885.6|90860.6|33
1642665060000|2022-01-20 07:51:00|90896|90871|90895.3|90870.3|90898.2|90873.2|90895.3|90870.3|30
1642665070000|2022-01-20 07:51:10|90894.3|90869.3|90895.7|90870.7|90896.2|90871.2|90894.3|90869.3|27
1642665080000|2022-01-20 07:51:20|90895.4|90870.4|90892.1|90867.1|90896.8|90871.8|90892.1|90867.1|24
1642665090000|2022-01-20 07:51:30|90892.5|90867.5|90887.9|90862.9|90893.1|90868.1|90887.2|90862.2|34
1642665100000|2022-01-20 07:51:40|90887.8|90862.8|90899|90874|90899.5|90874.5|90887.8|90862.8|44
1642665110000|2022-01-20 07:51:50|90899.2|90874.2|90895.8|90870.8|90899.2|90874.2|90893.5|90868.5|33
1642665120000|2022-01-20 07:52:00|90895|90870|90890|90865|90896.4|90871.4|90890|90865|25
1642665130000|2022-01-20 07:52:10|90891.4|90866.4|90899.9|90874.9|90899.9|90874.9|90889.4|90864.4|34
1642665140000|2022-01-20 07:52:20|90900.3|90875.3|90896.6|90871.6|90904.1|90879.1|90895.7|90870.7|42
1642665150000|2022-01-20 07:52:30|90896.9|90871.9|90898.4|90873.4|90899.7|90874.7|90896.1|90871.1|28
1642665160000|2022-01-20 07:52:40|90898.2|90873.2|90898.6|90873.6|90898.6|90873.6|90889.7|90864.7|51
1642665170000|2022-01-20 07:52:50|90898.7|90873.7|90903.5|90878.5|90903.5|90878.5|90898|90873|45
1642665180000|2022-01-20 07:53:00|90903.1|90878.1|90900.4|90875.4|90904.3|90879.3|90898.3|90873.3|28
1642665190000|2022-01-20 07:53:10|90900.3|90875.3|90900.6|90875.6|90902.2|90877.2|90900.3|90875.3|24
1642665200000|2022-01-20 07:53:20|90900.5|90875.5|90914.2|90889.2|90917.3|90892.3|90900.5|90875.5|40
1642665210000|2022-01-20 07:53:30|90914.8|90889.8|90918.3|90893.3|90920.4|90895.4|90914.2|90889.2|35
1642665220000|2022-01-20 07:53:40|90918.2|90893.2|90920.5|90895.5|90922.4|90897.4|90915.9|90890.9|43
1642665230000|2022-01-20 07:53:50|90920.9|90895.9|90926.3|90901.3|90927.8|90902.8|90919.5|90894.5|37
1642665240000|2022-01-20 07:54:00|90927.5|90902.5|90922|90897|90930.3|90905.3|90920.2|90895.2|52
1642665250000|2022-01-20 07:54:10|90921.9|90896.9|90921.2|90896.2|90923.4|90898.4|90917.9|90892.9|38
1642665260000|2022-01-20 07:54:20|90920.9|90895.9|90927|90902|90927.5|90902.5|90920.2|90895.2|37
1642665270000|2022-01-20 07:54:30|90927.5|90902.5|90929.4|90904.4|90929.4|90904.4|90926.5|90901.5|46
1642665280000|2022-01-20 07:54:40|90930.7|90905.7|90929.2|90904.2|90934.5|90909.5|90928.5|90903.5|54
1642665290000|2022-01-20 07:54:50|90928.1|90903.1|90927.1|90902.1|90932.3|90907.3|90923.7|90898.7|46
1642665300000|2022-01-20 07:55:00|90924.9|90899.9|90921.2|90896.2|90927.6|90902.6|90920.7|90895.7|50
1642665310000|2022-01-20 07:55:10|90921.1|90896.1|90923.1|90898.1|90923.2|90898.2|90921.1|90896.1|32
1642665320000|2022-01-20 07:55:20|90923.3|90898.3|90922.1|90897.1|90923.7|90898.7|90921.9|90896.9|29
1642665330000|2022-01-20 07:55:30|90921.8|90896.8|90915.8|90890.8|90921.8|90896.8|90915.8|90890.8|33
1642665340000|2022-01-20 07:55:40|90914.9|90889.9|90920.3|90895.3|90921.7|90896.7|90914.9|90889.9|52
1642665350000|2022-01-20 07:55:50|90920.1|90895.1|90925.3|90900.3|90927.5|90902.5|90920.1|90895.1|44
1642665360000|2022-01-20 07:56:00|90925.8|90900.8|90918.2|90893.2|90926|90901|90917.7|90892.7|54
1642665370000|2022-01-20 07:56:10|90918.4|90893.4|90918.1|90893.1|90921|90896|90916.1|90891.1|38
1642665380000|2022-01-20 07:56:20|90918.2|90893.2|90922|90897|90936.4|90911.4|90918.2|90893.2|57
1642665390000|2022-01-20 07:56:30|90923|90898|90918.6|90893.6|90923|90898|90917.7|90892.7|40
1642665400000|2022-01-20 07:56:40|90918.7|90893.7|90914.7|90889.7|90918.9|90893.9|90912.6|90887.6|33
1642665410000|2022-01-20 07:56:50|90913.9|90888.9|90916.5|90891.5|90917.8|90892.8|90910.8|90885.8|48
1642665420000|2022-01-20 07:57:00|90916.6|90891.6|90914.3|90889.3|90917|90892|90913.7|90888.7|30
1642665430000|2022-01-20 07:57:10|90914.5|90889.5|90911.8|90886.8|90914.5|90889.5|90911.2|90886.2|29
1642665440000|2022-01-20 07:57:20|90911.7|90886.7|90922.1|90897.1|90922.3|90897.3|90911.5|90886.5|43
1642665450000|2022-01-20 07:57:30|90925.3|90900.3|90933.3|90908.3|90937.7|90912.7|90925.3|90900.3|49
1642665460000|2022-01-20 07:57:40|90933.1|90908.1|90935.5|90910.5|90937.3|90912.3|90933|90908|43
1642665470000|2022-01-20 07:57:50|90935.4|90910.4|90933.8|90908.8|90935.8|90910.8|90932.3|90907.3|35
1642665480000|2022-01-20 07:58:00|90934.5|90909.5|90934.4|90909.4|90934.9|90909.9|90932.9|90907.9|31
1642665490000|2022-01-20 07:58:10|90934|90909|90939.7|90914.7|90947.5|90922.5|90934|90909|55
1642665500000|2022-01-20 07:58:20|90940.6|90915.6|90944.7|90919.7|90951.9|90926.9|90940.6|90915.6|61
1642665510000|2022-01-20 07:58:30|90945.1|90920.1|90939|90914|90946.2|90921.2|90937.7|90912.7|47
1642665520000|2022-01-20 07:58:40|90939.3|90914.3|90937|90912|90939.6|90914.6|90933.8|90908.8|30
1642665530000|2022-01-20 07:58:50|90938.3|90913.3|90942.1|90917.1|90942.7|90917.7|90937.3|90912.3|45
1642665540000|2022-01-20 07:59:00|90941.9|90916.9|90942.2|90917.2|90942.6|90917.6|90941|90916|38
1642665550000|2022-01-20 07:59:10|90942.3|90917.3|90944.8|90919.8|90945.2|90920.2|90941.4|90916.4|33
1642665560000|2022-01-20 07:59:20|90945.3|90920.3|90943.2|90918.2|90946.3|90921.3|90940.6|90915.6|59
1642665570000|2022-01-20 07:59:30|90943.1|90918.1|90946.4|90921.4|90947.1|90922.1|90942.5|90917.5|43
1642665580000|2022-01-20 07:59:40|90946.5|90921.5|90951.1|90926.1|90953.3|90928.3|90946.5|90921.5|55
1642665590000|2022-01-20 07:59:50|90951.7|90926.7|90955.2|90930.2|90957.4|90932.4|90950.5|90925.5|42
1642665600000|2022-01-20 08:00:00|90955.4|90930.4|90964.1|90939.1|90965.6|90940.6|90955.4|90930.4|62
1642665610000|2022-01-20 08:00:10|90962.7|90937.7|90933|90908|90962.7|90937.7|90933|90908|59
1642665620000|2022-01-20 08:00:20|90932.8|90907.8|90935.7|90910.7|90937.2|90912.2|90928.7|90903.7|61
1642665630000|2022-01-20 08:00:30|90936|90911|90940.3|90915.3|90944.1|90919.1|90936|90911|46
1642665640000|2022-01-20 08:00:40|90941.8|90916.8|90936.8|90911.8|90941.8|90916.8|90936|90911|44
1642665650000|2022-01-20 08:00:50|90936.7|90911.7|90942.7|90917.7|90944.8|90919.8|90936.7|90911.7|46
1642665660000|2022-01-20 08:01:00|90941.8|90916.8|90934.3|90909.3|90945|90920|90933.4|90908.4|54
1642665670000|2022-01-20 08:01:10|90933.9|90908.9|90935.3|90910.3|90936|90911|90933.4|90908.4|34
1642665680000|2022-01-20 08:01:20|90935.4|90910.4|90930.4|90905.4|90939.1|90914.1|90928.2|90903.2|54
1642665690000|2022-01-20 08:01:30|90930.2|90905.2|90925.2|90900.2|90930.4|90905.4|90919.7|90894.7|57
1642665700000|2022-01-20 08:01:40|90925|90900|90917.8|90892.8|90927.4|90902.4|90917.8|90892.8|46
1642665710000|2022-01-20 08:01:50|90916.6|90891.6|90922.4|90897.4|90927.2|90902.2|90916.6|90891.6|48
1642665720000|2022-01-20 08:02:00|90923.8|90898.8|90939|90914|90939|90914|90923.8|90898.8|62
1642665730000|2022-01-20 08:02:10|90940.8|90915.8|90945.2|90920.2|90947.6|90922.6|90940.7|90915.7|55
1642665740000|2022-01-20 08:02:20|90944.4|90919.4|90940.9|90915.9|90945.8|90920.8|90940|90915|43
1642665750000|2022-01-20 08:02:30|90940.1|90915.1|90943.2|90918.2|90943.5|90918.5|90939|90914|47
1642665760000|2022-01-20 08:02:40|90943.5|90918.5|90944.6|90919.6|90947.9|90922.9|90943.4|90918.4|36
1642665770000|2022-01-20 08:02:50|90944.5|90919.5|90923.8|90898.8|90944.6|90919.6|90923.8|90898.8|49
1642665780000|2022-01-20 08:03:00|90924.8|90899.8|90921.9|90896.9|90925.9|90900.9|90921.6|90896.6|46
1642665790000|2022-01-20 08:03:10|90922.1|90897.1|90920|90895|90922.6|90897.6|90915.4|90890.4|55
1642665800000|2022-01-20 08:03:20|90920.6|90895.6|90922.3|90897.3|90923.8|90898.8|90919.4|90894.4|44
1642665810000|2022-01-20 08:03:30|90921.1|90896.1|90921.2|90896.2|90922.9|90897.9|90916.4|90891.4|49
1642665820000|2022-01-20 08:03:40|90920.6|90895.6|90929.6|90904.6|90930.2|90905.2|90920.6|90895.6|54
1642665830000|2022-01-20 08:03:50|90928.6|90903.6|90933.3|90908.3|90933.3|90908.3|90928.6|90903.6|54
1642665840000|2022-01-20 08:04:00|90932.4|90907.4|90930.6|90905.6|90934.9|90909.9|90930.6|90905.6|56
1642665850000|2022-01-20 08:04:10|90931.4|90906.4|90930.8|90905.8|90933|90908|90927.8|90902.8|50
1642665860000|2022-01-20 08:04:20|90930.6|90905.6|90929.1|90904.1|90930.9|90905.9|90928|90903|43
1642665870000|2022-01-20 08:04:30|90927.3|90902.3|90927.6|90902.6|90930.3|90905.3|90925.6|90900.6|50
1642665880000|2022-01-20 08:04:40|90927|90902|90927.4|90902.4|90929.8|90904.8|90925.8|90900.8|52
1642665890000|2022-01-20 08:04:50|90927.8|90902.8|90924.5|90899.5|90929.7|90904.7|90923.4|90898.4|46
1642665900000|2022-01-20 08:05:00|90923.9|90898.9|90919.1|90894.1|90927.5|90902.5|90918.2|90893.2|53
1642665910000|2022-01-20 08:05:10|90919.4|90894.4|90904.7|90879.7|90919.4|90894.4|90903.1|90878.1|59
1642665920000|2022-01-20 08:05:20|90904.6|90879.6|90910.3|90885.3|90912.3|90887.3|90904.3|90879.3|39
1642665930000|2022-01-20 08:05:30|90910.1|90885.1|90906.4|90881.4|90911.2|90886.2|90905|90880|39
1642665940000|2022-01-20 08:05:40|90905.7|90880.7|90908.4|90883.4|90909.5|90884.5|90905.7|90880.7|32
1642665950000|2022-01-20 08:05:50|90907.8|90882.8|90903.5|90878.5|90911.2|90886.2|90903.5|90878.5|36
1642665960000|2022-01-20 08:06:00|90903.7|90878.7|90908.9|90883.9|90908.9|90883.9|90903.1|90878.1|51
1642665970000|2022-01-20 08:06:10|90908.6|90883.6|90908.4|90883.4|90913.2|90888.2|90906.8|90881.8|53
1642665980000|2022-01-20 08:06:20|90907.3|90882.3|90905.4|90880.4|90911.7|90886.7|90905.1|90880.1|51
1642665990000|2022-01-20 08:06:30|90906.4|90881.4|90921.6|90896.6|90922.6|90897.6|90906.3|90881.3|48
1642666000000|2022-01-20 08:06:40|90921.5|90896.5|90915.4|90890.4|90923.7|90898.7|90913.5|90888.5|52
1642666010000|2022-01-20 08:06:50|90914.8|90889.8|90923.5|90898.5|90923.5|90898.5|90912.5|90887.5|47
1642666020000|2022-01-20 08:07:00|90922.5|90897.5|90915.2|90890.2|90923.4|90898.4|90915.2|90890.2|46
1642666030000|2022-01-20 08:07:10|90915.3|90890.3|90918.3|90893.3|90919.6|90894.6|90913.3|90888.3|47
1642666040000|2022-01-20 08:07:20|90919.3|90894.3|90918.3|90893.3|90919.3|90894.3|90916.5|90891.5|45
1642666050000|2022-01-20 08:07:30|90919.1|90894.1|90918.8|90893.8|90921.1|90896.1|90916.8|90891.8|44
1642666060000|2022-01-20 08:07:40|90918.9|90893.9|90923.2|90898.2|90923.2|90898.2|90917.3|90892.3|31
1642666070000|2022-01-20 08:07:50|90923.7|90898.7|90925.9|90900.9|90928.4|90903.4|90923.7|90898.7|49
1642666080000|2022-01-20 08:08:00|90925.8|90900.8|90929.7|90904.7|90931|90906|90923.5|90898.5|53
1642666090000|2022-01-20 08:08:10|90929.3|90904.3|90917.8|90892.8|90929.3|90904.3|90917.1|90892.1|55
1642666100000|2022-01-20 08:08:20|90918.3|90893.3|90918.5|90893.5|90919.4|90894.4|90918.1|90893.1|33
1642666110000|2022-01-20 08:08:30|90919.4|90894.4|90921.9|90896.9|90922.3|90897.3|90919.2|90894.2|37
1642666120000|2022-01-20 08:08:40|90922.1|90897.1|90924.1|90899.1|90925.8|90900.8|90921.6|90896.6|40
1642666130000|2022-01-20 08:08:50|90924.3|90899.3|90928.5|90903.5|90930.4|90905.4|90923.8|90898.8|44
1642666140000|2022-01-20 08:09:00|90928.6|90903.6|90935.5|90910.5|90935.8|90910.8|90927.1|90902.1|47
1642666150000|2022-01-20 08:09:10|90935.2|90910.2|90938.8|90913.8|90940.6|90915.6|90935.2|90910.2|35
1642666160000|2022-01-20 08:09:20|90938.6|90913.6|90930.6|90905.6|90939.1|90914.1|90930.6|90905.6|34
1642666170000|2022-01-20 08:09:30|90930.5|90905.5|90932.6|90907.6|90934.7|90909.7|90928.3|90903.3|44
1642666180000|2022-01-20 08:09:40|90933.9|90908.9|90932.5|90907.5|90934.7|90909.7|90932.5|90907.5|21
1642666190000|2022-01-20 08:09:50|90932.2|90907.2|90936.3|90911.3|90937.5|90912.5|90931.8|90906.8|38
1642666200000|2022-01-20 08:10:00|90936|90911|90933.8|90908.8|90937.3|90912.3|90933|90908|32
1642666210000|2022-01-20 08:10:10|90934.3|90909.3|90940.4|90915.4|90940.8|90915.8|90933.9|90908.9|38
1642666220000|2022-01-20 08:10:20|90941.5|90916.5|90950.1|90925.1|90950.9|90925.9|90940|90915|50
1642666230000|2022-01-20 08:10:30|90950|90925|90969.3|90944.3|90970.4|90945.4|90948.8|90923.8|52
1642666240000|2022-01-20 08:10:40|90969|90944|90989|90964|90992|90967|90969|90944|57
1642666250000|2022-01-20 08:10:50|90988.6|90963.6|91002.5|90977.5|91004.2|90979.2|90988.1|90963.1|51
1642666260000|2022-01-20 08:11:00|91002.9|90977.9|90999|90974|91006|90981|90999|90974|50
1642666270000|2022-01-20 08:11:10|90997.7|90972.7|90980.6|90955.6|90999.7|90974.7|90980.6|90955.6|51
1642666280000|2022-01-20 08:11:20|90980.5|90955.5|90970|90945|90982.8|90957.8|90970|90945|62
1642666290000|2022-01-20 08:11:30|90969.8|90944.8|90975.2|90950.2|90976.3|90951.3|90967.8|90942.8|42
1642666300000|2022-01-20 08:11:40|90978.2|90953.2|90972|90947|90978.4|90953.4|90968.4|90943.4|42
1642666310000|2022-01-20 08:11:50|90972.3|90947.3|90973.7|90948.7|90974.5|90949.5|90969.8|90944.8|43
1642666320000|2022-01-20 08:12:00|90973.4|90948.4|90976.4|90951.4|90978.6|90953.6|90970.9|90945.9|39
1642666330000|2022-01-20 08:12:10|90976.7|90951.7|90983|90958|90983|90958|90975.3|90950.3|36
1642666340000|2022-01-20 08:12:20|90982.9|90957.9|90979.8|90954.8|90990.9|90965.9|90979.6|90954.6|52
1642666350000|2022-01-20 08:12:30|90982.1|90957.1|90992.1|90967.1|90992.8|90967.8|90980.9|90955.9|54
1642666360000|2022-01-20 08:12:40|90991.8|90966.8|90996.8|90971.8|91000.7|90975.7|90983.7|90958.7|64
1642666370000|2022-01-20 08:12:50|90996.4|90971.4|90999.2|90974.2|90999.4|90974.4|90993.1|90968.1|32
1642666380000|2022-01-20 08:13:00|90997.7|90972.7|90994.8|90969.8|90997.7|90972.7|90992|90967|46
1642666390000|2022-01-20 08:13:10|90993.8|90968.8|90989.3|90964.3|90994.7|90969.7|90989.3|90964.3|38
1642666400000|2022-01-20 08:13:20|90989|90964|90985.2|90960.2|90989|90964|90983.2|90958.2|35
1642666410000|2022-01-20 08:13:30|90985|90960|90985.7|90960.7|90986.6|90961.6|90983.4|90958.4|40
1642666420000|2022-01-20 08:13:40|90985.9|90960.9|90987.4|90962.4|90987.7|90962.7|90980.8|90955.8|38
1642666430000|2022-01-20 08:13:50|90987.2|90962.2|90990.8|90965.8|90990.8|90965.8|90983.8|90958.8|54
1642666440000|2022-01-20 08:14:00|90991.2|90966.2|90989.4|90964.4|90992.2|90967.2|90987.8|90962.8|43
1642666450000|2022-01-20 08:14:10|90989.5|90964.5|90979.6|90954.6|90989.5|90964.5|90979.6|90954.6|39
1642666460000|2022-01-20 08:14:20|90979.9|90954.9|90979|90954|90981.5|90956.5|90978.8|90953.8|43
1642666470000|2022-01-20 08:14:30|90978.5|90953.5|90975.2|90950.2|90979.7|90954.7|90974.2|90949.2|41
1642666480000|2022-01-20 08:14:40|90975|90950|90981.8|90956.8|90984.9|90959.9|90975|90950|40
1642666490000|2022-01-20 08:14:50|90982|90957|90990.5|90965.5|90990.5|90965.5|90978.9|90953.9|50
1642666500000|2022-01-20 08:15:00|90991.6|90966.6|90987.5|90962.5|90994.6|90969.6|90986.1|90961.1|62
1642666510000|2022-01-20 08:15:10|90987.9|90962.9|90988.3|90963.3|90999.1|90974.1|90986.1|90961.1|52
1642666520000|2022-01-20 08:15:20|90991.6|90966.6|91004.5|90979.5|91006.6|90981.6|90989.1|90964.1|61
1642666530000|2022-01-20 08:15:30|91004.8|90979.8|91036.8|91011.8|91036.8|91011.8|91004|90979|64
1642666540000|2022-01-20 08:15:40|91036.5|91011.5|91053.6|91028.6|91053.7|91028.7|91035.6|91010.6|54
1642666550000|2022-01-20 08:15:50|91053.5|91028.5|91068.9|91043.9|91068.9|91043.9|91053.3|91028.3|54
1642666560000|2022-01-20 08:16:00|91073.2|91048.2|91045.6|91020.6|91075.5|91050.5|91044.1|91019.1|63
1642666570000|2022-01-20 08:16:10|91044.7|91019.7|91055.2|91030.2|91055.2|91030.2|91043|91018|59
1642666580000|2022-01-20 08:16:20|91055.3|91030.3|91055.2|91030.2|91058.9|91033.9|91054.6|91029.6|54
1642666590000|2022-01-20 08:16:30|91055.1|91030.1|91061.1|91036.1|91063|91038|91053.1|91028.1|57
1642666600000|2022-01-20 08:16:40|91061.3|91036.3|91069.5|91044.5|91069.8|91044.8|91061.3|91036.3|57
1642666610000|2022-01-20 08:16:50|91070.9|91045.9|91072|91047|91072.5|91047.5|91069.3|91044.3|48
1642666620000|2022-01-20 08:17:00|91071.3|91046.3|91073.3|91048.3|91074.4|91049.4|91066.2|91041.2|52
1642666630000|2022-01-20 08:17:10|91074.2|91049.2|91070.6|91045.6|91074.7|91049.7|91065.5|91040.5|57
1642666640000|2022-01-20 08:17:20|91069.7|91044.7|91085|91060|91085|91060|91065|91040|53
1642666650000|2022-01-20 08:17:30|91085.8|91060.8|91086.4|91061.4|91088.4|91063.4|91077.6|91052.6|54
1642666660000|2022-01-20 08:17:40|91086.3|91061.3|91089.5|91064.5|91090.1|91065.1|91086.2|91061.2|39
1642666670000|2022-01-20 08:17:50|91089.4|91064.4|91063.4|91038.4|91089.4|91064.4|91062.4|91037.4|64
1642666680000|2022-01-20 08:18:00|91063.7|91038.7|91069.2|91044.2|91069.2|91044.2|91057.8|91032.8|65
1642666690000|2022-01-20 08:18:10|91068.7|91043.7|91063.4|91038.4|91068.7|91043.7|91062.5|91037.5|51
1642666700000|2022-01-20 08:18:20|91063.3|91038.3|91060.1|91035.1|91063.3|91038.3|91057|91032|49
1642666710000|2022-01-20 08:18:30|91058.4|91033.4|91058.9|91033.9|91061.3|91036.3|91053.6|91028.6|54
1642666720000|2022-01-20 08:18:40|91058.6|91033.6|91056.5|91031.5|91060.5|91035.5|91054.2|91029.2|48
1642666730000|2022-01-20 08:18:50|91056.7|91031.7|91056.7|91031.7|91058.9|91033.9|91053.9|91028.9|45
1642666740000|2022-01-20 08:19:00|91056.8|91031.8|91059.7|91034.7|91061.9|91036.9|91056.3|91031.3|41
1642666750000|2022-01-20 08:19:10|91059.8|91034.8|91067|91042|91069.7|91044.7|91059.8|91034.8|44
1642666760000|2022-01-20 08:19:20|91067.9|91042.9|91069.2|91044.2|91072.5|91047.5|91066.8|91041.8|46
1642666770000|2022-01-20 08:19:30|91069.4|91044.4|91066.8|91041.8|91069.9|91044.9|91063.6|91038.6|51
1642666780000|2022-01-20 08:19:40|91067|91042|91061|91036|91068.1|91043.1|91061|91036|46
1642666790000|2022-01-20 08:19:50|91060.6|91035.6|91053|91028|91066|91041|91053|91028|57
1642666800000|2022-01-20 08:20:00|91053.3|91028.3|91059.8|91034.8|91059.8|91034.8|91052.7|91027.7|48
1642666810000|2022-01-20 08:20:10|91059|91034|91060.9|91035.9|91063.5|91038.5|91056.7|91031.7|56
1642666820000|2022-01-20 08:20:20|91059.9|91034.9|91063.2|91038.2|91063.2|91038.2|91055.8|91030.8|54
1642666830000|2022-01-20 08:20:30|91063.4|91038.4|91066.2|91041.2|91067.8|91042.8|91061.8|91036.8|40
1642666840000|2022-01-20 08:20:40|91065.9|91040.9|91065.7|91040.7|91066|91041|91064.9|91039.9|23
1642666850000|2022-01-20 08:20:50|91065.4|91040.4|91067.1|91042.1|91067.1|91042.1|91065.1|91040.1|35
1642666860000|2022-01-20 08:21:00|91067.5|91042.5|91059.3|91034.3|91067.8|91042.8|91059.3|91034.3|46
1642666870000|2022-01-20 08:21:10|91059.5|91034.5|91066.7|91041.7|91066.7|91041.7|91058.4|91033.4|41
1642666880000|2022-01-20 08:21:20|91067.4|91042.4|91064.5|91039.5|91068|91043|91064.5|91039.5|49
1642666890000|2022-01-20 08:21:30|91065.4|91040.4|91059|91034|91065.4|91040.4|91058.1|91033.1|43
1642666900000|2022-01-20 08:21:40|91059.4|91034.4|91049.6|91024.6|91060.2|91035.2|91046.2|91021.2|52
1642666910000|2022-01-20 08:21:50|91049.9|91024.9|91045.2|91020.2|91055.1|91030.1|91044.5|91019.5|51
1642666920000|2022-01-20 08:22:00|91043.4|91018.4|91055.6|91030.6|91056.2|91031.2|91042.9|91017.9|53
1642666930000|2022-01-20 08:22:10|91056.2|91031.2|91056.1|91031.1|91056.8|91031.8|91052.7|91027.7|43
1642666940000|2022-01-20 08:22:20|91056.4|91031.4|91057.4|91032.4|91060.5|91035.5|91053.8|91028.8|27
1642666950000|2022-01-20 08:22:30|91057.8|91032.8|91056.2|91031.2|91058.9|91033.9|91054|91029|42
1642666960000|2022-01-20 08:22:40|91056.5|91031.5|91068.2|91043.2|91068.7|91043.7|91054.7|91029.7|44
1642666970000|2022-01-20 08:22:50|91068.9|91043.9|91062.6|91037.6|91073.9|91048.9|91062.4|91037.4|53
1642666980000|2022-01-20 08:23:00|91063.9|91038.9|91065.6|91040.6|91067.6|91042.6|91063.2|91038.2|47
1642666990000|2022-01-20 08:23:10|91066.2|91041.2|91065.6|91040.6|91067.5|91042.5|91065.3|91040.3|26
1642667000000|2022-01-20 08:23:20|91065.3|91040.3|91070.6|91045.6|91073.2|91048.2|91063.8|91038.8|36
1642667010000|2022-01-20 08:23:30|91070.7|91045.7|91068.8|91043.8|91071.8|91046.8|91067.1|91042.1|52
1642667020000|2022-01-20 08:23:40|91068.5|91043.5|91066.2|91041.2|91070.3|91045.3|91063.1|91038.1|36
1642667030000|2022-01-20 08:23:50|91065.4|91040.4|91066.3|91041.3|91066.5|91041.5|91063.8|91038.8|32
1642667040000|2022-01-20 08:24:00|91066.5|91041.5|91069|91044|91069.4|91044.4|91066.5|91041.5|25
1642667050000|2022-01-20 08:24:10|91069.6|91044.6|91069.1|91044.1|91070.2|91045.2|91067.9|91042.9|32
1642667060000|2022-01-20 08:24:20|91069.3|91044.3|91064|91039|91069.5|91044.5|91062.4|91037.4|38
1642667070000|2022-01-20 08:24:30|91063.4|91038.4|91063.6|91038.6|91063.8|91038.8|91061.5|91036.5|25
1642667080000|2022-01-20 08:24:40|91063.3|91038.3|91062.9|91037.9|91063.5|91038.5|91060.4|91035.4|36
1642667090000|2022-01-20 08:24:50|91063|91038|91072.2|91047.2|91072.3|91047.3|91062.8|91037.8|43
1642667100000|2022-01-20 08:25:00|91071.8|91046.8|91075.5|91050.5|91075.5|91050.5|91070.4|91045.4|43
1642667110000|2022-01-20 08:25:10|91074.1|91049.1|91082.7|91057.7|91084|91059|91074.1|91049.1|42
1642667120000|2022-01-20 08:25:20|91082.4|91057.4|91109.9|91084.9|91112.1|91087.1|91082.3|91057.3|48
1642667130000|2022-01-20 08:25:30|91109.6|91084.6|91119.5|91094.5|91122.5|91097.5|91108.2|91083.2|59
1642667140000|2022-01-20 08:25:40|91119|91094|91105.5|91080.5|91129.1|91104.1|91105|91080|71
1642667150000|2022-01-20 08:25:50|91104.6|91079.6|91096.1|91071.1|91106.2|91081.2|91096|91071|58
1642667160000|2022-01-20 08:26:00|91096.3|91071.3|91096.1|91071.1|91098.4|91073.4|91094.4|91069.4|60
1642667170000|2022-01-20 08:26:10|91095.4|91070.4|91097.4|91072.4|91098.9|91073.9|91094.9|91069.9|51
1642667180000|2022-01-20 08:26:20|91097.7|91072.7|91092.8|91067.8|91098.5|91073.5|91092.6|91067.6|52
1642667190000|2022-01-20 08:26:30|91091.7|91066.7|91093.2|91068.2|91093.2|91068.2|91085.3|91060.3|52
1642667200000|2022-01-20 08:26:40|91093.1|91068.1|91088|91063|91094.1|91069.1|91087.9|91062.9|41
1642667210000|2022-01-20 08:26:50|91087.9|91062.9|91093.2|91068.2|91093.2|91068.2|91087.7|91062.7|34
1642667220000|2022-01-20 08:27:00|91092.9|91067.9|91097.5|91072.5|91098.5|91073.5|91092.8|91067.8|35
1642667230000|2022-01-20 08:27:10|91098.1|91073.1|91098.7|91073.7|91099|91074|91098.1|91073.1|18
1642667240000|2022-01-20 08:27:20|91099.1|91074.1|91089.2|91064.2|91099.1|91074.1|91089|91064|30
1642667250000|2022-01-20 08:27:30|91088.7|91063.7|91083.8|91058.8|91090.2|91065.2|91082.9|91057.9|26
1642667260000|2022-01-20 08:27:40|91083.9|91058.9|91079.8|91054.8|91085.2|91060.2|91079.4|91054.4|35
1642667270000|2022-01-20 08:27:50|91080.1|91055.1|91082.1|91057.1|91082.3|91057.3|91079.7|91054.7|24
1642667280000|2022-01-20 08:28:00|91081.9|91056.9|91081|91056|91084.8|91059.8|91079.9|91054.9|38
1642667290000|2022-01-20 08:28:10|91080.8|91055.8|91082.3|91057.3|91084|91059|91080.4|91055.4|27
1642667300000|2022-01-20 08:28:20|91082|91057|91082.8|91057.8|91083.5|91058.5|91081.8|91056.8|34
1642667310000|2022-01-20 08:28:30|91083|91058|91100.3|91075.3|91100.8|91075.8|91082|91057|43
1642667320000|2022-01-20 08:28:40|91101|91076|91118.7|91093.7|91119.8|91094.8|91100.4|91075.4|51
1642667330000|2022-01-20 08:28:50|91118.6|91093.6|91104.9|91079.9|91126.5|91101.5|91103.9|91078.9|60
1642667340000|2022-01-20 08:29:00|91104.6|91079.6|91102.2|91077.2|91106.2|91081.2|91101.5|91076.5|32
1642667350000|2022-01-20 08:29:10|91104.6|91079.6|91102.7|91077.7|91104.6|91079.6|91102.3|91077.3|32
1642667360000|2022-01-20 08:29:20|91107.6|91082.6|91113|91088|91116.8|91091.8|91107.6|91082.6|48
1642667370000|2022-01-20 08:29:30|91111.6|91086.6|91113.9|91088.9|91113.9|91088.9|91110.4|91085.4|39
1642667380000|2022-01-20 08:29:40|91112.2|91087.2|91102.2|91077.2|91112.2|91087.2|91080.9|91055.9|65
1642667390000|2022-01-20 08:29:50|91103.6|91078.6|91107.1|91082.1|91107.1|91082.1|91102.2|91077.2|44
1642667400000|2022-01-20 08:30:00|91107.2|91082.2|91111.4|91086.4|91112.1|91087.1|91104.9|91079.9|49
1642667410000|2022-01-20 08:30:10|91111.7|91086.7|91114.3|91089.3|91115.4|91090.4|91110.3|91085.3|43
1642667420000|2022-01-20 08:30:20|91115.2|91090.2|91115.2|91090.2|91116.2|91091.2|91112.2|91087.2|47
1642667430000|2022-01-20 08:30:30|91116.1|91091.1|91112.5|91087.5|91116.2|91091.2|91110.5|91085.5|42
1642667440000|2022-01-20 08:30:40|91112.3|91087.3|91093.6|91068.6|91114.7|91089.7|91091.4|91066.4|56
1642667450000|2022-01-20 08:30:50|91094.7|91069.7|91082.7|91057.7|91095.9|91070.9|91081.3|91056.3|50
1642667460000|2022-01-20 08:31:00|91082.6|91057.6|91088.9|91063.9|91089.4|91064.4|91082.6|91057.6|38
1642667470000|2022-01-20 08:31:10|91089.1|91064.1|91089.1|91064.1|91090.1|91065.1|91088.4|91063.4|24
1642667480000|2022-01-20 08:31:20|91089.4|91064.4|91083.2|91058.2|91089.4|91064.4|91080.9|91055.9|38
1642667490000|2022-01-20 08:31:30|91083|91058|91070.3|91045.3|91083|91058|91070.3|91045.3|37
1642667500000|2022-01-20 08:31:40|91072.7|91047.7|91076|91051|91077.3|91052.3|91072.7|91047.7|43
1642667510000|2022-01-20 08:31:50|91076.1|91051.1|91074.6|91049.6|91077.8|91052.8|91074.6|91049.6|42
1642667520000|2022-01-20 08:32:00|91075.2|91050.2|91069.2|91044.2|91077.4|91052.4|91068.4|91043.4|48
1642667530000|2022-01-20 08:32:10|91068.3|91043.3|91066.5|91041.5|91071.7|91046.7|91064.3|91039.3|52
1642667540000|2022-01-20 08:32:20|91066.7|91041.7|91071.6|91046.6|91073.2|91048.2|91066.6|91041.6|35
1642667550000|2022-01-20 08:32:30|91071.5|91046.5|91064.1|91039.1|91071.7|91046.7|91063.6|91038.6|47
1642667560000|2022-01-20 08:32:40|91064|91039|91059.9|91034.9|91064.2|91039.2|91056.6|91031.6|38
1642667570000|2022-01-20 08:32:50|91059.8|91034.8|91059.9|91034.9|91063.1|91038.1|91058.9|91033.9|34
1642667580000|2022-01-20 08:33:00|91059.6|91034.6|91058.8|91033.8|91061.5|91036.5|91057.1|91032.1|36
1642667590000|2022-01-20 08:33:10|91059.3|91034.3|91061.1|91036.1|91064.6|91039.6|91056.9|91031.9|49
1642667600000|2022-01-20 08:33:20|91060.1|91035.1|91073.3|91048.3|91075.4|91050.4|91059.6|91034.6|48
1642667610000|2022-01-20 08:33:30|91074.4|91049.4|91073.6|91048.6|91075.9|91050.9|91073.2|91048.2|30
1642667620000|2022-01-20 08:33:40|91073.4|91048.4|91074.9|91049.9|91074.9|91049.9|91073.1|91048.1|26
1642667630000|2022-01-20 08:33:50|91075.1|91050.1|91071.2|91046.2|91075.9|91050.9|91068.3|91043.3|44
1642667640000|2022-01-20 08:34:00|91069.9|91044.9|91062.7|91037.7|91071.1|91046.1|91060.6|91035.6|57
1642667650000|2022-01-20 08:34:10|91062|91037|91061.6|91036.6|91064.5|91039.5|91060.3|91035.3|49
1642667660000|2022-01-20 08:34:20|91061.8|91036.8|91068.6|91043.6|91068.9|91043.9|91061|91036|30
1642667670000|2022-01-20 08:34:30|91068.9|91043.9|91089.6|91064.6|91089.6|91064.6|91068.2|91043.2|54
1642667680000|2022-01-20 08:34:40|91089.3|91064.3|91068.3|91043.3|91091.1|91066.1|91068.3|91043.3|56
1642667690000|2022-01-20 08:34:50|91069.1|91044.1|91067.6|91042.6|91069.9|91044.9|91067.1|91042.1|60
1642667700000|2022-01-20 08:35:00|91067.8|91042.8|91083.2|91058.2|91083.4|91058.4|91067.2|91042.2|54
1642667710000|2022-01-20 08:35:10|91083.5|91058.5|91088.1|91063.1|91088.1|91063.1|91082.6|91057.6|47
1642667720000|2022-01-20 08:35:20|91088|91063|91093.3|91068.3|91093.3|91068.3|91086.2|91061.2|42
1642667730000|2022-01-20 08:35:30|91094.4|91069.4|91083.7|91058.7|91096.1|91071.1|91080.6|91055.6|59
1642667740000|2022-01-20 08:35:40|91085.4|91060.4|91091.8|91066.8|91094.4|91069.4|91085.4|91060.4|41
1642667750000|2022-01-20 08:35:50|91093.2|91068.2|91092.8|91067.8|91094.3|91069.3|91092.7|91067.7|34
1642667760000|2022-01-20 08:36:00|91093|91068|91086.6|91061.6|91094.1|91069.1|91084.7|91059.7|40
1642667770000|2022-01-20 08:36:10|91086.1|91061.1|91081.2|91056.2|91087.3|91062.3|91080.5|91055.5|36
1642667780000|2022-01-20 08:36:20|91080.5|91055.5|91081.5|91056.5|91083.2|91058.2|91078.1|91053.1|27
1642667790000|2022-01-20 08:36:30|91081.4|91056.4|91085|91060|91085|91060|91081|91056|27
1642667800000|2022-01-20 08:36:40|91084.6|91059.6|91079.9|91054.9|91085.4|91060.4|91079.8|91054.8|32
1642667810000|2022-01-20 08:36:50|91080.1|91055.1|91080.3|91055.3|91081.3|91056.3|91079.9|91054.9|32
1642667820000|2022-01-20 08:37:00|91080.2|91055.2|91081|91056|91081.2|91056.2|91080|91055|26
1642667830000|2022-01-20 08:37:10|91081.1|91056.1|91105|91080|91106.5|91081.5|91077.6|91052.6|67
1642667840000|2022-01-20 08:37:20|91105.5|91080.5|91107.2|91082.2|91108.5|91083.5|91102.9|91077.9|39
1642667850000|2022-01-20 08:37:30|91107.6|91082.6|91105|91080|91108.4|91083.4|91101.2|91076.2|33
1642667860000|2022-01-20 08:37:40|91106|91081|91105.9|91080.9|91107.3|91082.3|91104.3|91079.3|37
1642667870000|2022-01-20 08:37:50|91105.8|91080.8|91105.1|91080.1|91108.4|91083.4|91103.3|91078.3|43
1642667880000|2022-01-20 08:38:00|91104.8|91079.8|91108.1|91083.1|91109.4|91084.4|91104.7|91079.7|43
1642667890000|2022-01-20 08:38:10|91108.2|91083.2|91121.5|91096.5|91122|91097|91106.7|91081.7|44
1642667900000|2022-01-20 08:38:20|91121.3|91096.3|91123.1|91098.1|91123.6|91098.6|91116.7|91091.7|49
1642667910000|2022-01-20 08:38:30|91124.2|91099.2|91122.4|91097.4|91124.2|91099.2|91121.8|91096.8|42
1642667920000|2022-01-20 08:38:40|91122.1|91097.1|91118.8|91093.8|91124.1|91099.1|91118.4|91093.4|34
1642667930000|2022-01-20 08:38:50|91118.9|91093.9|91104.3|91079.3|91119|91094|91104.3|91079.3|40
1642667940000|2022-01-20 08:39:00|91104|91079|91105|91080|91105|91080|91102.4|91077.4|36
1642667950000|2022-01-20 08:39:10|91106.3|91081.3|91118|91093|91118|91093|91106.3|91081.3|46
1642667960000|2022-01-20 08:39:20|91117|91092|91113.7|91088.7|91117.2|91092.2|91113.1|91088.1|30
1642667970000|2022-01-20 08:39:30|91112.2|91087.2|91102.4|91077.4|91113.3|91088.3|91102.4|91077.4|33
1642667980000|2022-01-20 08:39:40|91101.4|91076.4|91101.8|91076.8|91103.2|91078.2|91099.8|91074.8|38
1642667990000|2022-01-20 08:39:50|91102|91077|91106.6|91081.6|91106.6|91081.6|91101.5|91076.5|31
1642668000000|2022-01-20 08:40:00|91106.4|91081.4|91118.1|91093.1|91118.6|91093.6|91106.4|91081.4|51
1642668010000|2022-01-20 08:40:10|91118|91093|91115.4|91090.4|91124.6|91099.6|91114.7|91089.7|38
1642668020000|2022-01-20 08:40:20|91115.7|91090.7|91105.7|91080.7|91117.4|91092.4|91102|91077|55
1642668030000|2022-01-20 08:40:30|91105.6|91080.6|91107.1|91082.1|91107.3|91082.3|91101.5|91076.5|50
1642668040000|2022-01-20 08:40:40|91107.2|91082.2|91111.2|91086.2|91111.4|91086.4|91104.9|91079.9|51
1642668050000|2022-01-20 08:40:50|91112.1|91087.1|91112.9|91087.9|91114.4|91089.4|91111.1|91086.1|23
1642668060000|2022-01-20 08:41:00|91112.8|91087.8|91112.2|91087.2|91114.4|91089.4|91112.1|91087.1|22
1642668070000|2022-01-20 08:41:10|91112.4|91087.4|91126.8|91101.8|91128.8|91103.8|91112|91087|55
1642668080000|2022-01-20 08:41:20|91127.1|91102.1|91148.6|91123.6|91149.5|91124.5|91126.5|91101.5|45
1642668090000|2022-01-20 08:41:30|91148.4|91123.4|91151.5|91126.5|91160.7|91135.7|91148.2|91123.2|44
1642668100000|2022-01-20 08:41:40|91151.3|91126.3|91145.1|91120.1|91152.4|91127.4|91144.3|91119.3|42
1642668110000|2022-01-20 08:41:50|91145.4|91120.4|91145.5|91120.5|91146.2|91121.2|91143.8|91118.8|25
1642668120000|2022-01-20 08:42:00|91145.3|91120.3|91126.8|91101.8|91146.5|91121.5|91125.7|91100.7|51
1642668130000|2022-01-20 08:42:10|91126.9|91101.9|91114.3|91089.3|91129.7|91104.7|91114.3|91089.3|48
1642668140000|2022-01-20 08:42:20|91115.5|91090.5|91107.1|91082.1|91115.5|91090.5|91105.9|91080.9|46
1642668150000|2022-01-20 08:42:30|91106.8|91081.8|91108|91083|91109.6|91084.6|91105.1|91080.1|35
1642668160000|2022-01-20 08:42:40|91107.9|91082.9|91097.8|91072.8|91109.5|91084.5|91097.8|91072.8|42
1642668170000|2022-01-20 08:42:50|91098.6|91073.6|91106.9|91081.9|91106.9|91081.9|91090.7|91065.7|60
1642668180000|2022-01-20 08:43:00|91107|91082|91110.1|91085.1|91114.4|91089.4|91106.6|91081.6|42
1642668190000|2022-01-20 08:43:10|91109.7|91084.7|91120.6|91095.6|91120.6|91095.6|91107.3|91082.3|63
1642668200000|2022-01-20 08:43:20|91120.5|91095.5|91124.1|91099.1|91125.2|91100.2|91119.7|91094.7|31
1642668210000|2022-01-20 08:43:30|91123.9|91098.9|91124.8|91099.8|91127.1|91102.1|91122.4|91097.4|45
1642668220000|2022-01-20 08:43:40|91124.5|91099.5|91124.4|91099.4|91125.4|91100.4|91124.4|91099.4|18
1642668230000|2022-01-20 08:43:50|91124.9|91099.9|91128|91103|91128|91103|91121|91096|57
1642668240000|2022-01-20 08:44:00|91127.2|91102.2|91125.7|91100.7|91127.5|91102.5|91122.1|91097.1|35
1642668250000|2022-01-20 08:44:10|91126.4|91101.4|91124.2|91099.2|91127.3|91102.3|91123.2|91098.2|45
1642668260000|2022-01-20 08:44:20|91123.8|91098.8|91126.5|91101.5|91129.9|91104.9|91123.3|91098.3|52
1642668270000|2022-01-20 08:44:30|91126.6|91101.6|91127.4|91102.4|91129.7|91104.7|91126.6|91101.6|48
1642668280000|2022-01-20 08:44:40|91127.6|91102.6|91129.3|91104.3|91130.2|91105.2|91127.5|91102.5|46
1642668290000|2022-01-20 08:44:50|91129.8|91104.8|91127.5|91102.5|91132.5|91107.5|91126.1|91101.1|53
1642668300000|2022-01-20 08:45:00|91127.4|91102.4|91125.9|91100.9|91129.1|91104.1|91125.7|91100.7|45
1642668310000|2022-01-20 08:45:10|91126.3|91101.3|91129.6|91104.6|91130.3|91105.3|91126.2|91101.2|26
1642668320000|2022-01-20 08:45:20|91129.8|91104.8|91131|91106|91131.2|91106.2|91125.7|91100.7|55
1642668330000|2022-01-20 08:45:30|91134.3|91109.3|91141|91116|91141|91116|91134.3|91109.3|47
1642668340000|2022-01-20 08:45:40|91143|91118|91146.2|91121.2|91146.8|91121.8|91139.1|91114.1|53
1642668350000|2022-01-20 08:45:50|91145.8|91120.8|91160|91135|91161|91136|91145.8|91120.8|59
1642668360000|2022-01-20 08:46:00|91160.3|91135.3|91160.3|91135.3|91162.8|91137.8|91157.3|91132.3|57
1642668370000|2022-01-20 08:46:10|91160.5|91135.5|91157.5|91132.5|91163.2|91138.2|91154.3|91129.3|59
1642668380000|2022-01-20 08:46:20|91156.5|91131.5|91160.6|91135.6|91161.5|91136.5|91154.4|91129.4|61
1642668390000|2022-01-20 08:46:30|91159.8|91134.8|91156.5|91131.5|91160.3|91135.3|91155.5|91130.5|47
1642668400000|2022-01-20 08:46:40|91156.2|91131.2|91155.3|91130.3|91157.2|91132.2|91154.7|91129.7|43
1642668410000|2022-01-20 08:46:50|91155.5|91130.5|91159.8|91134.8|91160.3|91135.3|91155.5|91130.5|34
1642668420000|2022-01-20 08:47:00|91159.4|91134.4|91157.3|91132.3|91160.2|91135.2|91156.7|91131.7|43
1642668430000|2022-01-20 08:47:10|91157.5|91132.5|91164.3|91139.3|91164.3|91139.3|91155|91130|50
1642668440000|2022-01-20 08:47:20|91163|91138|91157.6|91132.6|91163.1|91138.1|91155.6|91130.6|39
1642668450000|2022-01-20 08:47:30|91155.6|91130.6|91154.4|91129.4|91158.2|91133.2|91151.8|91126.8|41
1642668460000|2022-01-20 08:47:40|91153.9|91128.9|91154.7|91129.7|91156.6|91131.6|91153.4|91128.4|43
1642668470000|2022-01-20 08:47:50|91154.4|91129.4|91154.2|91129.2|91156|91131|91149.5|91124.5|62
1642668480000|2022-01-20 08:48:00|91154.8|91129.8|91161.7|91136.7|91162.1|91137.1|91150.9|91125.9|50
1642668490000|2022-01-20 08:48:10|91160.6|91135.6|91161.1|91136.1|91161.2|91136.2|91158.3|91133.3|29
1642668500000|2022-01-20 08:48:20|91160.6|91135.6|91157.7|91132.7|91161.1|91136.1|91157.7|91132.7|36
1642668510000|2022-01-20 08:48:30|91158.2|91133.2|91161|91136|91162.8|91137.8|91157.2|91132.2|41
1642668520000|2022-01-20 08:48:40|91160.9|91135.9|91159.6|91134.6|91163.4|91138.4|91159.4|91134.4|39
1642668530000|2022-01-20 08:48:50|91159.3|91134.3|91163|91138|91163.9|91138.9|91155.1|91130.1|44
1642668540000|2022-01-20 08:49:00|91163.1|91138.1|91165|91140|91165.1|91140.1|91162.3|91137.3|28
1642668550000|2022-01-20 08:49:10|91165.2|91140.2|91168.6|91143.6|91171.9|91146.9|91164.2|91139.2|49
1642668560000|2022-01-20 08:49:20|91168.3|91143.3|91165.7|91140.7|91170.1|91145.1|91164.9|91139.9|44
1642668570000|2022-01-20 08:49:30|91165.5|91140.5|91171.9|91146.9|91171.9|91146.9|91165.2|91140.2|53
1642668580000|2022-01-20 08:49:40|91169.9|91144.9|91180.6|91155.6|91180.6|91155.6|91169.9|91144.9|63
1642668590000|2022-01-20 08:49:50|91179.5|91154.5|91178.6|91153.6|91185.6|91160.6|91177.8|91152.8|61
1642668600000|2022-01-20 08:50:00|91178.8|91153.8|91170.8|91145.8|91184.7|91159.7|91168|91143|62
1642668610000|2022-01-20 08:50:10|91169.2|91144.2|91162.2|91137.2|91169.4|91144.4|91153.6|91128.6|68
1642668620000|2022-01-20 08:50:20|91162.1|91137.1|91156.6|91131.6|91164.7|91139.7|91156.2|91131.2|57
1642668630000|2022-01-20 08:50:30|91157.3|91132.3|91161.3|91136.3|91161.3|91136.3|91156.5|91131.5|44
1642668640000|2022-01-20 08:50:40|91161.7|91136.7|91165.6|91140.6|91166.4|91141.4|91159|91134|56
1642668650000|2022-01-20 08:50:50|91165.9|91140.9|91159.7|91134.7|91169.2|91144.2|91159.7|91134.7|53
1642668660000|2022-01-20 08:51:00|91160.7|91135.7|91162.3|91137.3|91163.8|91138.8|91158.8|91133.8|52
1642668670000|2022-01-20 08:51:10|91162.2|91137.2|91164.2|91139.2|91165.6|91140.6|91161.8|91136.8|50
1642668680000|2022-01-20 08:51:20|91165.9|91140.9|91169.7|91144.7|91170.7|91145.7|91165.2|91140.2|36
1642668690000|2022-01-20 08:51:30|91170.2|91145.2|91171.5|91146.5|91172.4|91147.4|91168.8|91143.8|36
1642668700000|2022-01-20 08:51:40|91171.4|91146.4|91170.2|91145.2|91171.8|91146.8|91170.1|91145.1|38
1642668710000|2022-01-20 08:51:50|91170|91145|91172.3|91147.3|91172.4|91147.4|91168.3|91143.3|40
1642668720000|2022-01-20 08:52:00|91172.5|91147.5|91167.4|91142.4|91172.5|91147.5|91167.4|91142.4|45
1642668730000|2022-01-20 08:52:10|91167.9|91142.9|91171.8|91146.8|91172.8|91147.8|91166.9|91141.9|39
1642668740000|2022-01-20 08:52:20|91171.7|91146.7|91180.6|91155.6|91182.3|91157.3|91171.2|91146.2|56
1642668750000|2022-01-20 08:52:30|91179.4|91154.4|91180.1|91155.1|91181.7|91156.7|91176.6|91151.6|39
1642668760000|2022-01-20 08:52:40|91179.7|91154.7|91183.7|91158.7|91183.8|91158.8|91177.3|91152.3|56
1642668770000|2022-01-20 08:52:50|91183.8|91158.8|91193.6|91168.6|91193.6|91168.6|91183.5|91158.5|42
1642668780000|2022-01-20 08:53:00|91194.9|91169.9|91214.7|91189.7|91215.5|91190.5|91194.9|91169.9|67
1642668790000|2022-01-20 08:53:10|91213.3|91188.3|91239.9|91214.9|91240.7|91215.7|91212.7|91187.7|51
1642668800000|2022-01-20 08:53:20|91239.7|91214.7|91235.8|91210.8|91239.7|91214.7|91229|91204|39
1642668810000|2022-01-20 08:53:30|91235.9|91210.9|91227.1|91202.1|91236.7|91211.7|91224.7|91199.7|61
1642668820000|2022-01-20 08:53:40|91227.5|91202.5|91223.8|91198.8|91227.5|91202.5|91220.9|91195.9|63
1642668830000|2022-01-20 08:53:50|91222.5|91197.5|91227.3|91202.3|91229|91204|91222.5|91197.5|51
1642668840000|2022-01-20 08:54:00|91227.1|91202.1|91235.4|91210.4|91236.2|91211.2|91226.6|91201.6|60
1642668850000|2022-01-20 08:54:10|91235.3|91210.3|91234.8|91209.8|91245.7|91220.7|91232.6|91207.6|62
1642668860000|2022-01-20 08:54:20|91235|91210|91231.2|91206.2|91235.7|91210.7|91231.2|91206.2|45
1642668870000|2022-01-20 08:54:30|91231.6|91206.6|91212|91187|91231.6|91206.6|91209.7|91184.7|65
1642668880000|2022-01-20 08:54:40|91210.8|91185.8|91210.1|91185.1|91212.4|91187.4|91208.2|91183.2|50
1642668890000|2022-01-20 08:54:50|91209.2|91184.2|91212|91187|91212.6|91187.6|91203.6|91178.6|61
1642668900000|2022-01-20 08:55:00|91212.7|91187.7|91213|91188|91213.5|91188.5|91212|91187|34
1642668910000|2022-01-20 08:55:10|91212.8|91187.8|91208.3|91183.3|91213.2|91188.2|91207.1|91182.1|41
1642668920000|2022-01-20 08:55:20|91208.4|91183.4|91204.8|91179.8|91208.5|91183.5|91203.8|91178.8|45
1642668930000|2022-01-20 08:55:30|91204.9|91179.9|91197.4|91172.4|91204.9|91179.9|91196.2|91171.2|37
1642668940000|2022-01-20 08:55:40|91197|91172|91204|91179|91205.8|91180.8|91196.9|91171.9|42
1642668950000|2022-01-20 08:55:50|91204.2|91179.2|91203.7|91178.7|91207.8|91182.8|91202.1|91177.1|34
1642668960000|2022-01-20 08:56:00|91203.2|91178.2|91212.8|91187.8|91212.8|91187.8|91201.1|91176.1|49
1642668970000|2022-01-20 08:56:10|91213.8|91188.8|91212.5|91187.5|91213.8|91188.8|91210.5|91185.5|29
1642668980000|2022-01-20 08:56:20|91212.8|91187.8|91212.1|91187.1|91214.4|91189.4|91211.2|91186.2|47
1642668990000|2022-01-20 08:56:30|91212|91187|91208.9|91183.9|91212.4|91187.4|91203|91178|54
1642669000000|2022-01-20 08:56:40|91208.7|91183.7|91202.9|91177.9|91209|91184|91202.4|91177.4|50
1642669010000|2022-01-20 08:56:50|91202.5|91177.5|91204.5|91179.5|91204.9|91179.9|91202.3|91177.3|32
1642669020000|2022-01-20 08:57:00|91204.7|91179.7|91190|91165|91206|91181|91185.9|91160.9|57
1642669030000|2022-01-20 08:57:10|91189.8|91164.8|91190.1|91165.1|91192.9|91167.9|91186.8|91161.8|57
1642669040000|2022-01-20 08:57:20|91189.9|91164.9|91198.5|91173.5|91199.2|91174.2|91189.9|91164.9|47
1642669050000|2022-01-20 08:57:30|91197.9|91172.9|91199.9|91174.9|91200.5|91175.5|91197.9|91172.9|32
1642669060000|2022-01-20 08:57:40|91199.4|91174.4|91192.2|91167.2|91204.1|91179.1|91192.2|91167.2|46
1642669070000|2022-01-20 08:57:50|91191.8|91166.8|91182.9|91157.9|91191.8|91166.8|91176.5|91151.5|56
1642669080000|2022-01-20 08:58:00|91183.2|91158.2|91184.4|91159.4|91186.8|91161.8|91182.7|91157.7|56
1642669090000|2022-01-20 08:58:10|91184.7|91159.7|91182|91157|91184.8|91159.8|91180|91155|46
1642669100000|2022-01-20 08:58:20|91180.2|91155.2|91168.5|91143.5|91181.3|91156.3|91167.7|91142.7|56
1642669110000|2022-01-20 08:58:30|91168.2|91143.2|91153.6|91128.6|91169.4|91144.4|91151.3|91126.3|63
1642669120000|2022-01-20 08:58:40|91154.2|91129.2|91151.7|91126.7|91154.5|91129.5|91149.5|91124.5|48
1642669130000|2022-01-20 08:58:50|91152.1|91127.1|91153.7|91128.7|91156.2|91131.2|91148.6|91123.6|57
1642669140000|2022-01-20 08:59:00|91154.4|91129.4|91162.9|91137.9|91164.3|91139.3|91153|91128|63
1642669150000|2022-01-20 08:59:10|91162.7|91137.7|91150.6|91125.6|91164|91139|91150.2|91125.2|47
1642669160000|2022-01-20 08:59:20|91150.8|91125.8|91158.4|91133.4|91176.5|91134.8|91150.8|91121.5|55
1642669170000|2022-01-20 08:59:30|91158.3|91133.3|91161.6|91136.6|91163|91138|91157.8|91132.8|31
1642669180000|2022-01-20 08:59:40|91161.4|91136.4|91159.5|91109.5|91162.5|91136.4|91151.9|91109.5|48
1642669190000|2022-01-20 08:59:50|91161.5|91111.5|91154.9|91104.9|91163.2|91113.2|91153.4|91103.4|52
1642669200000|2022-01-20 09:00:00|91153.9|91103.9|91134|91109|91155.5|91110.2|91133.9|91097.5|52
1642669210000|2022-01-20 09:00:10|91134.7|91109.7|91137.5|91112.5|91150.8|91112.8|91133.6|91100.2|40
1642669220000|2022-01-20 09:00:20|91137.6|91112.6|91137.3|91112.3|91138.9|91113.9|91137.1|91112.1|39
1642669230000|2022-01-20 09:00:30|91137.2|91112.2|91150.8|91100.8|91152.3|91114|91129.9|91100.8|39
1642669240000|2022-01-20 09:00:40|91150.5|91100.5|91137|91112|91150.7|91113.8|91137|91097.6|42
1642669250000|2022-01-20 09:00:50|91136.3|91111.3|91132.5|91107.5|91144.1|91111.3|91129.9|91092.9|51
1642669260000|2022-01-20 09:01:00|91131.3|91106.3|91122.7|91097.7|91132.6|91107.6|91120.6|91095.6|47
1642669270000|2022-01-20 09:01:10|91121.9|91096.9|91116.1|91091.1|91122.7|91097.7|91115.2|91090.2|43
1642669280000|2022-01-20 09:01:20|91115.6|91090.6|91125|91100|91126.1|91101.1|91115.6|91090.6|37
1642669290000|2022-01-20 09:01:30|91124.9|91099.9|91124.6|91099.6|91125.5|91100.5|91121.5|91096.5|37
1642669300000|2022-01-20 09:01:40|91124.5|91099.5|91153.9|91128.9|91156.6|91131.6|91123.8|91098.8|48
1642669310000|2022-01-20 09:01:50|91154|91129|91165.7|91140.7|91166.7|91141.7|91152.5|91127.5|59
1642669320000|2022-01-20 09:02:00|91166|91141|91171.4|91146.4|91172.8|91147.8|91165.8|91140.8|46
1642669330000|2022-01-20 09:02:10|91175.1|91150.1|91169.8|91144.8|91175.4|91150.4|91169.8|91144.8|46
1642669340000|2022-01-20 09:02:20|91169.7|91144.7|91161.7|91136.7|91170.1|91145.1|91158.3|91133.3|55
1642669350000|2022-01-20 09:02:30|91161.4|91136.4|91161.6|91136.6|91169.3|91144.3|91161.1|91136.1|61
1642669360000|2022-01-20 09:02:40|91161.4|91136.4|91165.1|91140.1|91165.1|91140.1|91158.4|91133.4|45
1642669370000|2022-01-20 09:02:50|91164.9|91139.9|91160.2|91135.2|91165.7|91140.7|91159|91134|47
1642669380000|2022-01-20 09:03:00|91159.2|91134.2|91154.5|91129.5|91160.4|91135.4|91153.6|91128.6|53
1642669390000|2022-01-20 09:03:10|91154.1|91129.1|91157.9|91132.9|91159.1|91134.1|91153.1|91128.1|48
1642669400000|2022-01-20 09:03:20|91156.3|91131.3|91159.6|91134.6|91163.6|91138.6|91156.3|91131.3|39
1642669410000|2022-01-20 09:03:30|91159.1|91134.1|91165.6|91140.6|91168.5|91143.5|91158.7|91133.7|35
1642669420000|2022-01-20 09:03:40|91167.4|91142.4|91168.1|91143.1|91172.4|91147.4|91166.1|91141.1|37
1642669430000|2022-01-20 09:03:50|91168.9|91143.9|91169.3|91144.3|91173.1|91148.1|91168.7|91143.7|34
1642669440000|2022-01-20 09:04:00|91169.2|91144.2|91193.8|91168.8|91193.8|91168.8|91169.2|91144.2|62
1642669450000|2022-01-20 09:04:10|91193.7|91168.7|91232.3|91207.3|91232.9|91207.9|91193.7|91168.7|71
1642669460000|2022-01-20 09:04:20|91233|91208|91235.2|91210.2|91242.5|91217.5|91233|91208|68
1642669470000|2022-01-20 09:04:30|91234.4|91209.4|91237.9|91212.9|91238.3|91213.3|91233.1|91208.1|51
1642669480000|2022-01-20 09:04:40|91237.8|91212.8|91244.3|91219.3|91248.3|91223.3|91236.6|91211.6|65
1642669490000|2022-01-20 09:04:50|91244.4|91219.4|91243.9|91218.9|91254.8|91229.8|91241|91216|64
1642669500000|2022-01-20 09:05:00|91244.1|91219.1|91245.6|91220.6|91248.3|91223.3|91240.8|91215.8|51
1642669510000|2022-01-20 09:05:10|91245.3|91220.3|91239.1|91214.1|91245.4|91220.4|91237.2|91212.2|40
1642669520000|2022-01-20 09:05:20|91240.5|91215.5|91235.7|91210.7|91242.8|91217.8|91235.7|91210.7|47
1642669530000|2022-01-20 09:05:30|91236.4|91211.4|91221.4|91196.4|91237.5|91212.5|91220.4|91195.4|60
1642669540000|2022-01-20 09:05:40|91221.3|91196.3|91220.5|91195.5|91222|91197|91220.2|91195.2|36
1642669550000|2022-01-20 09:05:50|91220.4|91195.4|91210.2|91185.2|91220.4|91195.4|91210.2|91185.2|49
1642669560000|2022-01-20 09:06:00|91210.1|91185.1|91210.6|91185.6|91211.3|91186.3|91204.8|91179.8|43
1642669570000|2022-01-20 09:06:10|91211.3|91186.3|91212.5|91187.5|91212.5|91187.5|91206.3|91181.3|44
1642669580000|2022-01-20 09:06:20|91211.7|91186.7|91213|91188|91213|91188|91210.8|91185.8|34
1642669590000|2022-01-20 09:06:30|91213.1|91188.1|91205.4|91180.4|91213.8|91188.8|91205.4|91180.4|50
1642669600000|2022-01-20 09:06:40|91205.1|91180.1|91210.6|91185.6|91211|91186|91203.9|91178.9|47
1642669610000|2022-01-20 09:06:50|91210.8|91185.8|91211|91186|91211|91186|91205.8|91180.8|45
1642669620000|2022-01-20 09:07:00|91211.4|91186.4|91210|91185|91211.4|91186.4|91208.4|91183.4|53
1642669630000|2022-01-20 09:07:10|91210.1|91185.1|91206.1|91181.1|91210.7|91185.7|91205.1|91180.1|46
1642669640000|2022-01-20 09:07:20|91206.2|91181.2|91204.2|91179.2|91206.8|91181.8|91203.4|91178.4|27
1642669650000|2022-01-20 09:07:30|91202.9|91177.9|91207|91182|91208|91183|91202.9|91177.9|41
1642669660000|2022-01-20 09:07:40|91206.8|91181.8|91209.4|91184.4|91211.4|91186.4|91206.1|91181.1|30
1642669670000|2022-01-20 09:07:50|91210.5|91185.5|91224.2|91199.2|91224.2|91199.2|91209.5|91184.5|46
1642669680000|2022-01-20 09:08:00|91223.5|91198.5|91232.9|91207.9|91241.5|91216.5|91223.1|91198.1|54
1642669690000|2022-01-20 09:08:10|91233.4|91208.4|91205.3|91180.3|91233.4|91208.4|91204.8|91179.8|60
1642669700000|2022-01-20 09:08:20|91204.5|91179.5|91187.1|91162.1|91205.5|91180.5|91186.8|91161.8|51
1642669710000|2022-01-20 09:08:30|91187.6|91162.6|91182.4|91157.4|91188.7|91163.7|91181|91156|56
1642669720000|2022-01-20 09:08:40|91185.3|91160.3|91177.3|91152.3|91185.3|91160.3|91175.1|91150.1|43
1642669730000|2022-01-20 09:08:50|91177.5|91152.5|91180.2|91155.2|91180.2|91155.2|91175.7|91150.7|52
1642669740000|2022-01-20 09:09:00|91180.7|91155.7|91178.3|91153.3|91184.5|91159.5|91176.3|91151.3|51
1642669750000|2022-01-20 09:09:10|91176.8|91151.8|91177.3|91152.3|91179.2|91154.2|91169.9|91144.9|64
1642669760000|2022-01-20 09:09:20|91177.6|91152.6|91178.9|91153.9|91182.3|91157.3|91176.3|91151.3|58
1642669770000|2022-01-20 09:09:30|91178.6|91153.6|91184.1|91159.1|91187.1|91162.1|91178.6|91153.6|55
1642669780000|2022-01-20 09:09:40|91184.4|91159.4|91183.8|91158.8|91189.9|91164.9|91182.4|91157.4|66
1642669790000|2022-01-20 09:09:50|91181.9|91156.9|91183|91158|91184.4|91159.4|91179.1|91154.1|44
1642669800000|2022-01-20 09:10:00|91182.9|91157.9|91197.6|91172.6|91202.9|91177.9|91182.9|91157.9|64
1642669810000|2022-01-20 09:10:10|91197.4|91172.4|91190.7|91165.7|91198.7|91173.7|91187.5|91162.5|53
1642669820000|2022-01-20 09:10:20|91188.9|91163.9|91189.4|91164.4|91194.2|91169.2|91188.8|91163.8|43
1642669830000|2022-01-20 09:10:30|91189.6|91164.6|91189.2|91164.2|91190.4|91165.4|91187.8|91162.8|33
1642669840000|2022-01-20 09:10:40|91189.5|91164.5|91193.3|91168.3|91194.8|91169.8|91188.8|91163.8|43
1642669850000|2022-01-20 09:10:50|91193|91168|91188.9|91163.9|91196.3|91171.3|91186.7|91161.7|55
1642669860000|2022-01-20 09:11:00|91189.1|91164.1|91189.5|91164.5|91191.6|91166.6|91187.7|91162.7|48
1642669870000|2022-01-20 09:11:10|91189.6|91164.6|91191.2|91166.2|91201.2|91176.2|91187.1|91162.1|56
1642669880000|2022-01-20 09:11:20|91191|91166|91185.6|91160.6|91193.2|91168.2|91181.7|91156.7|54
1642669890000|2022-01-20 09:11:30|91185.3|91160.3|91188.6|91163.6|91191.2|91166.2|91182.5|91157.5|50
1642669900000|2022-01-20 09:11:40|91189.5|91164.5|91192.7|91167.7|91192.7|91167.7|91184.2|91159.2|57
1642669910000|2022-01-20 09:11:50|91192.5|91167.5|91194.1|91169.1|91194.3|91169.3|91191.9|91166.9|25
1642669920000|2022-01-20 09:12:00|91194.3|91169.3|91192.2|91167.2|91195.2|91170.2|91191.6|91166.6|44
1642669930000|2022-01-20 09:12:10|91192|91167|91183.3|91158.3|91194.4|91169.4|91183.3|91158.3|43
1642669940000|2022-01-20 09:12:20|91183.6|91158.6|91187.3|91162.3|91190|91165|91178.5|91153.5|53
1642669950000|2022-01-20 09:12:30|91187.4|91162.4|91191.7|91166.7|91196.3|91171.3|91185.3|91160.3|41
1642669960000|2022-01-20 09:12:40|91189.9|91164.9|91194.2|91169.2|91202.2|91177.2|91189.8|91164.8|55
1642669970000|2022-01-20 09:12:50|91195.7|91170.7|91198.3|91173.3|91203.3|91178.3|91195.4|91170.4|58
1642669980000|2022-01-20 09:13:00|91197.7|91172.7|91198.4|91173.4|91201.4|91176.4|91197.4|91172.4|47
1642669990000|2022-01-20 09:13:10|91198.5|91173.5|91198.9|91173.9|91200|91175|91195.2|91170.2|46
1642670000000|2022-01-20 09:13:20|91198.6|91173.6|91197.5|91172.5|91203|91178|91196.5|91171.5|57
1642670010000|2022-01-20 09:13:30|91196.8|91171.8|91191.5|91166.5|91197.2|91172.2|91190.1|91165.1|46
1642670020000|2022-01-20 09:13:40|91191.3|91166.3|91193.1|91168.1|91193.1|91168.1|91187.7|91162.7|45
1642670030000|2022-01-20 09:13:50|91193.4|91168.4|91200|91175|91200.8|91175.8|91193.3|91168.3|54
1642670040000|2022-01-20 09:14:00|91200.7|91175.7|91202.7|91177.7|91205.7|91180.7|91198.9|91173.9|54
1642670050000|2022-01-20 09:14:10|91202.6|91177.6|91209.6|91184.6|91210.5|91185.5|91202.5|91177.5|45
1642670060000|2022-01-20 09:14:20|91209.7|91184.7|91211.3|91186.3|91220.6|91195.6|91209.7|91184.7|55
1642670070000|2022-01-20 09:14:30|91212.2|91187.2|91213.2|91188.2|91215.3|91190.3|91211.4|91186.4|20
1642670080000|2022-01-20 09:14:40|91213.3|91188.3|91210|91185|91216.1|91191.1|91209.7|91184.7|32
1642670090000|2022-01-20 09:14:50|91210.1|91185.1|91203.3|91178.3|91211.9|91186.9|91203.3|91178.3|40
1642670100000|2022-01-20 09:15:00|91205|91180|91212.1|91187.1|91214.1|91189.1|91204.1|91179.1|42
1642670110000|2022-01-20 09:15:10|91212|91187|91214.9|91189.9|91219.4|91194.4|91210.2|91185.2|59
1642670120000|2022-01-20 09:15:20|91215.8|91190.8|91220.8|91195.8|91222.8|91197.8|91215.8|91190.8|39
1642670130000|2022-01-20 09:15:30|91223.9|91198.9|91219.8|91194.8|91224.7|91199.7|91219.8|91194.8|45
1642670140000|2022-01-20 09:15:40|91237.7|91212.7|91229.2|91204.2|91238.4|91213.4|91223.8|91198.8|50
1642670150000|2022-01-20 09:15:50|91228.8|91203.8|91230.1|91205.1|91231.8|91206.8|91227.8|91202.8|52
1642670160000|2022-01-20 09:16:00|91230|91205|91228.8|91203.8|91230.2|91205.2|91224|91199|54
1642670170000|2022-01-20 09:16:10|91228.5|91203.5|91232.4|91207.4|91232.4|91207.4|91226.1|91201.1|53
1642670180000|2022-01-20 09:16:20|91232.3|91207.3|91231.7|91206.7|91235.7|91210.7|91230.7|91205.7|47
1642670190000|2022-01-20 09:16:30|91231.5|91206.5|91242.6|91217.6|91243|91218|91230.1|91205.1|65
1642670200000|2022-01-20 09:16:40|91242.3|91217.3|91259.7|91234.7|91260.6|91235.6|91242|91217|63
1642670210000|2022-01-20 09:16:50|91259.6|91234.6|91249.8|91224.8|91264|91239|91249|91224|58
1642670220000|2022-01-20 09:17:00|91249.9|91224.9|91250.9|91225.9|91254.1|91229.1|91248.9|91223.9|50
1642670230000|2022-01-20 09:17:10|91249.8|91224.8|91243.6|91218.6|91250.4|91225.4|91242|91217|53
1642670240000|2022-01-20 09:17:20|91244.1|91219.1|91255.9|91230.9|91257.1|91232.1|91243.9|91218.9|53
1642670250000|2022-01-20 09:17:30|91255.3|91230.3|91255.6|91230.6|91256.6|91231.6|91253.9|91228.9|43
1642670260000|2022-01-20 09:17:40|91255.3|91230.3|91220.3|91195.3|91255.3|91230.3|91218.9|91193.9|70
1642670270000|2022-01-20 09:17:50|91219|91194|91199.7|91174.7|91221.7|91196.7|91191.1|91166.1|66
1642670280000|2022-01-20 09:18:00|91200.1|91175.1|91193.6|91168.6|91202.6|91177.6|91191.4|91166.4|43
1642670290000|2022-01-20 09:18:10|91193.5|91168.5|91194|91169|91198|91173|91193.2|91168.2|49
1642670300000|2022-01-20 09:18:20|91194.2|91169.2|91193.6|91168.6|91196|91171|91192.3|91167.3|36
1642670310000|2022-01-20 09:18:30|91195.4|91170.4|91198.7|91173.7|91200.7|91175.7|91191.3|91166.3|52
1642670320000|2022-01-20 09:18:40|91198.5|91173.5|91201.6|91176.6|91203.2|91178.2|91198.1|91173.1|54
1642670330000|2022-01-20 09:18:50|91201.8|91176.8|91203.5|91178.5|91203.7|91178.7|91201.6|91176.6|28
1642670340000|2022-01-20 09:19:00|91203.7|91178.7|91219.9|91194.9|91223.3|91198.3|91203.7|91178.7|53
1642670350000|2022-01-20 09:19:10|91219.6|91194.6|91226.4|91201.4|91232.2|91207.2|91219.6|91194.6|63
1642670360000|2022-01-20 09:19:20|91226.1|91201.1|91209.3|91184.3|91226.7|91201.7|91208.8|91183.8|58
1642670370000|2022-01-20 09:19:30|91208.1|91183.1|91204.2|91179.2|91208.1|91183.1|91198.2|91173.2|62
1642670380000|2022-01-20 09:19:40|91202.8|91177.8|91191.3|91166.3|91204.4|91179.4|91190|91165|49
1642670390000|2022-01-20 09:19:50|91190.8|91165.8|91190.9|91165.9|91194|91169|91189|91164|46
1642670400000|2022-01-20 09:20:00|91190.7|91165.7|91179.1|91154.1|91192|91167|91175.2|91150.2|62
1642670410000|2022-01-20 09:20:10|91178.9|91153.9|91176.6|91151.6|91179.6|91154.6|91174.1|91149.1|57
1642670420000|2022-01-20 09:20:20|91176.8|91151.8|91183.1|91158.1|91185.7|91160.7|91176.8|91151.8|64
1642670430000|2022-01-20 09:20:30|91183.2|91158.2|91181.5|91156.5|91190.2|91165.2|91180.5|91155.5|59
1642670440000|2022-01-20 09:20:40|91180.7|91155.7|91179|91154|91184|91159|91179|91154|50
1642670450000|2022-01-20 09:20:50|91179.1|91154.1|91177.9|91152.9|91180.3|91155.3|91176.7|91151.7|52
1642670460000|2022-01-20 09:21:00|91178.1|91153.1|91176|91151|91178.8|91153.8|91175.6|91150.6|37
1642670470000|2022-01-20 09:21:10|91176.6|91151.6|91176.1|91151.1|91177|91152|91173.4|91148.4|54
1642670480000|2022-01-20 09:21:20|91175.8|91150.8|91169.2|91144.2|91178.8|91153.8|91169.2|91144.2|50
1642670490000|2022-01-20 09:21:30|91170.1|91145.1|91170.4|91145.4|91170.8|91145.8|91166.2|91141.2|60
1642670500000|2022-01-20 09:21:40|91170.5|91145.5|91177.2|91152.2|91181.4|91156.4|91167.1|91142.1|63
1642670510000|2022-01-20 09:21:50|91177|91152|91176.5|91151.5|91177.8|91152.8|91175.5|91150.5|45
1642670520000|2022-01-20 09:22:00|91176.6|91151.6|91171.5|91146.5|91176.6|91151.6|91170.5|91145.5|60
1642670530000|2022-01-20 09:22:10|91169.4|91144.4|91176.3|91151.3|91177.7|91152.7|91169.4|91144.4|66
1642670540000|2022-01-20 09:22:20|91176.5|91151.5|91173.6|91148.6|91180.1|91155.1|91172.8|91147.8|56
1642670550000|2022-01-20 09:22:30|91174.3|91149.3|91172.7|91147.7|91174.7|91149.7|91171.3|91146.3|33
1642670560000|2022-01-20 09:22:40|91172.8|91147.8|91180.5|91155.5|91180.9|91155.9|91171.4|91146.4|53
1642670570000|2022-01-20 09:22:50|91180.1|91155.1|91181.3|91156.3|91182|91157|91179|91154|38
1642670580000|2022-01-20 09:23:00|91181.2|91156.2|91187.6|91162.6|91188.8|91163.8|91179.2|91154.2|43
1642670590000|2022-01-20 09:23:10|91187.5|91162.5|91183.8|91158.8|91187.9|91162.9|91179.5|91154.5|45
1642670600000|2022-01-20 09:23:20|91185|91160|91182.8|91157.8|91186|91161|91178.8|91153.8|37
1642670610000|2022-01-20 09:23:30|91182.5|91157.5|91186.2|91161.2|91187.4|91162.4|91181.5|91156.5|44
1642670620000|2022-01-20 09:23:40|91186|91161|91184.3|91159.3|91191.3|91166.3|91184.1|91159.1|39
1642670630000|2022-01-20 09:23:50|91184.5|91159.5|91183.8|91158.8|91184.5|91159.5|91181.1|91156.1|30
1642670640000|2022-01-20 09:24:00|91183.4|91158.4|91179.6|91154.6|91183.4|91158.4|91176.7|91151.7|52
1642670650000|2022-01-20 09:24:10|91179.3|91154.3|91179.9|91154.9|91180.5|91155.5|91179.2|91154.2|22
1642670660000|2022-01-20 09:24:20|91176.6|91151.6|91178.1|91153.1|91179.3|91154.3|91176.5|91151.5|36
1642670670000|2022-01-20 09:24:30|91178.2|91153.2|91179.1|91154.1|91180.4|91155.4|91177|91152|21
1642670680000|2022-01-20 09:24:40|91179|91154|91174.1|91149.1|91179|91154|91173.9|91148.9|22
1642670690000|2022-01-20 09:24:50|91175|91150|91171.6|91146.6|91175.2|91150.2|91171|91146|35
1642670700000|2022-01-20 09:25:00|91172|91147|91171|91146|91172.8|91147.8|91170.5|91145.5|34
1642670710000|2022-01-20 09:25:10|91171.1|91146.1|91164.8|91139.8|91171.1|91146.1|91164.4|91139.4|27
1642670720000|2022-01-20 09:25:20|91163.7|91138.7|91169.2|91144.2|91169.2|91144.2|91163.4|91138.4|41
1642670730000|2022-01-20 09:25:30|91168.1|91143.1|91171.7|91146.7|91172.3|91147.3|91167.7|91142.7|43
1642670740000|2022-01-20 09:25:40|91170.8|91145.8|91169.4|91144.4|91173|91148|91169.4|91144.4|36
1642670750000|2022-01-20 09:25:50|91171.7|91146.7|91173.7|91148.7|91175|91150|91170.7|91145.7|40
1642670760000|2022-01-20 09:26:00|91176.4|91151.4|91177.3|91152.3|91177.8|91152.8|91175.7|91150.7|28
1642670770000|2022-01-20 09:26:10|91177.6|91152.6|91172.5|91147.5|91183|91158|91172.1|91147.1|58
1642670780000|2022-01-20 09:26:20|91172.6|91147.6|91167.7|91142.7|91172.6|91147.6|91166.5|91141.5|40
1642670790000|2022-01-20 09:26:30|91168.1|91143.1|91148.4|91123.4|91168.1|91143.1|91145.4|91120.4|52
1642670800000|2022-01-20 09:26:40|91148.3|91123.3|91147.6|91122.6|91149.7|91124.7|91147.6|91122.6|36
1642670810000|2022-01-20 09:26:50|91147.3|91122.3|91123.7|91098.7|91147.3|91122.3|91118.7|91093.7|54
1642670820000|2022-01-20 09:27:00|91123.2|91098.2|91119.3|91094.3|91124|91099|91116.7|91091.7|59
1642670830000|2022-01-20 09:27:10|91118.9|91093.9|91130.7|91105.7|91131.4|91106.4|91118.9|91093.9|51
1642670840000|2022-01-20 09:27:20|91131|91106|91147.5|91122.5|91147.9|91122.9|91130.7|91105.7|42
1642670850000|2022-01-20 09:27:30|91147.1|91122.1|91150.2|91125.2|91150.6|91125.6|91142.3|91117.3|43
1642670860000|2022-01-20 09:27:40|91150.1|91125.1|91161.3|91136.3|91167.7|91142.7|91147.6|91122.6|52
1642670870000|2022-01-20 09:27:50|91161.9|91136.9|91174.6|91149.6|91176.9|91151.9|91161.3|91136.3|57
1642670880000|2022-01-20 09:28:00|91174.9|91149.9|91170.6|91145.6|91174.9|91149.9|91168.1|91143.1|57
1642670890000|2022-01-20 09:28:10|91170.5|91145.5|91169|91144|91171.7|91146.7|91167.3|91142.3|43
1642670900000|2022-01-20 09:28:20|91169.2|91144.2|91173.3|91148.3|91173.3|91148.3|91168.3|91143.3|27
1642670910000|2022-01-20 09:28:30|91172.3|91147.3|91178.5|91153.5|91178.5|91153.5|91170.6|91145.6|44
1642670920000|2022-01-20 09:28:40|91178.4|91153.4|91169.8|91144.8|91185.2|91160.2|91169.5|91144.5|54
1642670930000|2022-01-20 09:28:50|91169.9|91144.9|91174.8|91149.8|91175.4|91150.4|91168.9|91143.9|48
1642670940000|2022-01-20 09:29:00|91174.5|91149.5|91178.6|91153.6|91179.1|91154.1|91173.8|91148.8|38
1642670950000|2022-01-20 09:29:10|91178.7|91153.7|91185|91160|91186.6|91161.6|91178|91153|43
1642670960000|2022-01-20 09:29:20|91185.3|91160.3|91178.9|91153.9|91185.3|91160.3|91177|91152|60
1642670970000|2022-01-20 09:29:30|91178.5|91153.5|91173.7|91148.7|91179|91154|91173.4|91148.4|38
1642670980000|2022-01-20 09:29:40|91173.6|91148.6|91173.9|91148.9|91174.5|91149.5|91171.2|91146.2|39
1642670990000|2022-01-20 09:29:50|91173.6|91148.6|91174.4|91149.4|91175.9|91150.9|91173.1|91148.1|31
1642671000000|2022-01-20 09:30:00|91174.5|91149.5|91177.3|91152.3|91180.2|91155.2|91173|91148|54
1642671010000|2022-01-20 09:30:10|91176.8|91151.8|91176.8|91151.8|91178.5|91153.5|91174.8|91149.8|38
1642671020000|2022-01-20 09:30:20|91176.7|91151.7|91178.1|91153.1|91178.5|91153.5|91176.7|91151.7|18
1642671030000|2022-01-20 09:30:30|91178.2|91153.2|91158.2|91133.2|91179.1|91154.1|91155.2|91130.2|41
1642671040000|2022-01-20 09:30:40|91158.5|91133.5|91149.7|91124.7|91158.5|91133.5|91148.9|91123.9|39
1642671050000|2022-01-20 09:30:50|91150.1|91125.1|91147.6|91122.6|91154.2|91129.2|91145.8|91120.8|40
1642671060000|2022-01-20 09:31:00|91148|91123|91144.7|91119.7|91148|91123|91144.7|91119.7|27
1642671070000|2022-01-20 09:31:10|91144.3|91119.3|91150.6|91125.6|91153.3|91128.3|91143.6|91118.6|54
1642671080000|2022-01-20 09:31:20|91150.3|91125.3|91151.9|91126.9|91152.3|91127.3|91148.9|91123.9|40
1642671090000|2022-01-20 09:31:30|91152.6|91127.6|91154.5|91129.5|91157.9|91132.9|91151.1|91126.1|57
1642671100000|2022-01-20 09:31:40|91154.2|91129.2|91157.9|91132.9|91157.9|91132.9|91153.9|91128.9|38
1642671110000|2022-01-20 09:31:50|91157.4|91132.4|91152.1|91127.1|91157.6|91132.6|91152.1|91127.1|29
1642671120000|2022-01-20 09:32:00|91152.2|91127.2|91149.2|91124.2|91152.7|91127.7|91148.8|91123.8|43
1642671130000|2022-01-20 09:32:10|91149.3|91124.3|91146.4|91121.4|91150.6|91125.6|91144.7|91119.7|46
1642671140000|2022-01-20 09:32:20|91146.2|91121.2|91145.6|91120.6|91150.8|91125.8|91144.7|91119.7|38
1642671150000|2022-01-20 09:32:30|91145.7|91120.7|91144.3|91119.3|91146.1|91121.1|91144.1|91119.1|26
1642671160000|2022-01-20 09:32:40|91144.1|91119.1|91138|91113|91144.1|91119.1|91137.8|91112.8|38
1642671170000|2022-01-20 09:32:50|91138.1|91113.1|91137.5|91112.5|91138.4|91113.4|91135.6|91110.6|32
1642671180000|2022-01-20 09:33:00|91137.7|91112.7|91138.5|91113.5|91139.3|91114.3|91137|91112|28
1642671190000|2022-01-20 09:33:10|91138.6|91113.6|91140.1|91115.1|91140.8|91115.8|91138.3|91113.3|25
1642671200000|2022-01-20 09:33:20|91140.8|91115.8|91139.9|91114.9|91140.8|91115.8|91138.5|91113.5|26
1642671210000|2022-01-20 09:33:30|91139.8|91114.8|91141.7|91116.7|91141.9|91116.9|91139.7|91114.7|26
1642671220000|2022-01-20 09:33:40|91140.8|91115.8|91140.4|91115.4|91142.7|91117.7|91139.9|91114.9|28
1642671230000|2022-01-20 09:33:50|91140.5|91115.5|91143|91118|91146.4|91121.4|91140.4|91115.4|52
1642671240000|2022-01-20 09:34:00|91144.4|91119.4|91144.5|91119.5|91145.8|91120.8|91142.2|91117.2|49
1642671250000|2022-01-20 09:34:10|91144|91119|91111.5|91086.5|91144.7|91119.7|91099.3|91074.3|62
1642671260000|2022-01-20 09:34:20|91110.5|91085.5|91121.9|91096.9|91122|91097|91110.5|91085.5|59
1642671270000|2022-01-20 09:34:30|91122.7|91097.7|91144.6|91119.6|91144.6|91119.6|91122.7|91097.7|68
1642671280000|2022-01-20 09:34:40|91144.8|91119.8|91146.6|91121.6|91147.8|91122.8|91142|91117|60
1642671290000|2022-01-20 09:34:50|91146.5|91121.5|91148.3|91123.3|91149.8|91124.8|91145.7|91120.7|52
1642671300000|2022-01-20 09:35:00|91148.6|91123.6|91148.5|91123.5|91157.5|91132.5|91146.6|91121.6|67
1642671310000|2022-01-20 09:35:10|91148.7|91123.7|91143.2|91118.2|91150.5|91125.5|91139.5|91114.5|61
1642671320000|2022-01-20 09:35:20|91143.1|91118.1|91142.9|91117.9|91143.4|91118.4|91141.2|91116.2|35
1642671330000|2022-01-20 09:35:30|91143.4|91118.4|91142.2|91117.2|91144.2|91119.2|91142|91117|28
1642671340000|2022-01-20 09:35:40|91142.7|91117.7|91140|91115|91142.8|91117.8|91139.6|91114.6|33
1642671350000|2022-01-20 09:35:50|91139.9|91114.9|91140.4|91115.4|91141|91116|91138.6|91113.6|24
1642671360000|2022-01-20 09:36:00|91140.3|91115.3|91145.6|91120.6|91148.1|91123.1|91140.3|91115.3|29
1642671370000|2022-01-20 09:36:10|91145.7|91120.7|91139.2|91114.2|91146.1|91121.1|91138.6|91113.6|39
1642671380000|2022-01-20 09:36:20|91139|91114|91137.4|91112.4|91141.3|91116.3|91135.6|91110.6|39
1642671390000|2022-01-20 09:36:30|91137.3|91112.3|91138.8|91113.8|91139.1|91114.1|91136|91111|40
1642671400000|2022-01-20 09:36:40|91138.5|91113.5|91139.9|91114.9|91140.5|91115.5|91138|91113|34
1642671410000|2022-01-20 09:36:50|91139.7|91114.7|91143.9|91118.9|91146|91121|91138.4|91113.4|43
1642671420000|2022-01-20 09:37:00|91144.2|91119.2|91139.5|91114.5|91145.9|91120.9|91138.6|91113.6|58
1642671430000|2022-01-20 09:37:10|91139.6|91114.6|91141.6|91116.6|91142.1|91117.1|91139.1|91114.1|37
1642671440000|2022-01-20 09:37:20|91141.2|91116.2|91131.6|91106.6|91144.4|91119.4|91131.6|91106.6|44
1642671450000|2022-01-20 09:37:30|91132.6|91107.6|91121.5|91096.5|91132.6|91107.6|91119.4|91094.4|58
1642671460000|2022-01-20 09:37:40|91121.6|91096.6|91113.8|91088.8|91122.3|91097.3|91110.5|91085.5|52
1642671470000|2022-01-20 09:37:50|91113.7|91088.7|91111.3|91086.3|91114.1|91089.1|91110.3|91085.3|51
1642671480000|2022-01-20 09:38:00|91111.1|91086.1|91129.3|91104.3|91130.3|91105.3|91110|91085|69
1642671490000|2022-01-20 09:38:10|91129.6|91104.6|91127|91102|91130.6|91105.6|91123.7|91098.7|47
1642671500000|2022-01-20 09:38:20|91126.8|91101.8|91128.9|91103.9|91133.3|91108.3|91126.8|91101.8|61
1642671510000|2022-01-20 09:38:30|91128.7|91103.7|91128.5|91103.5|91131.2|91106.2|91127.8|91102.8|36
1642671520000|2022-01-20 09:38:40|91129.6|91104.6|91129.1|91104.1|91132.3|91107.3|91123.5|91098.5|57
1642671530000|2022-01-20 09:38:50|91128.9|91103.9|91132.6|91107.6|91135.2|91110.2|91128|91103|57
1642671540000|2022-01-20 09:39:00|91130.5|91105.5|91134.6|91109.6|91135.5|91110.5|91129.9|91104.9|55
1642671550000|2022-01-20 09:39:10|91134|91109|91129|91104|91134.3|91109.3|91128.3|91103.3|53
1642671560000|2022-01-20 09:39:20|91128.2|91103.2|91127.3|91102.3|91130.9|91105.9|91127.2|91102.2|42
1642671570000|2022-01-20 09:39:30|91127.7|91102.7|91128.3|91103.3|91129.4|91104.4|91127.1|91102.1|23
1642671580000|2022-01-20 09:39:40|91128.1|91103.1|91131.9|91106.9|91134.5|91109.5|91128.1|91103.1|48
1642671590000|2022-01-20 09:39:50|91132.1|91107.1|91131.1|91106.1|91133|91108|91130.4|91105.4|37
1642671600000|2022-01-20 09:40:00|91131.3|91106.3|91132|91107|91132.4|91107.4|91131|91106|47
1642671610000|2022-01-20 09:40:10|91132.1|91107.1|91124.5|91099.5|91132.7|91107.7|91123.7|91098.7|47
1642671620000|2022-01-20 09:40:20|91123.3|91098.3|91124.1|91099.1|91125.5|91100.5|91123|91098|30
1642671630000|2022-01-20 09:40:30|91123.8|91098.8|91125|91100|91127.7|91102.7|91123|91098|38
1642671640000|2022-01-20 09:40:40|91125.1|91100.1|91122.3|91097.3|91125.1|91100.1|91121.8|91096.8|44
1642671650000|2022-01-20 09:40:50|91122.2|91097.2|91114.6|91089.6|91123.1|91098.1|91114.5|91089.5|53
1642671660000|2022-01-20 09:41:00|91115.4|91090.4|91116.6|91091.6|91119.9|91094.9|91115.1|91090.1|47
1642671670000|2022-01-20 09:41:10|91116.2|91091.2|91114.5|91089.5|91116.6|91091.6|91113.1|91088.1|42
1642671680000|2022-01-20 09:41:20|91114.4|91089.4|91113.2|91088.2|91115.1|91090.1|91111.9|91086.9|36
1642671690000|2022-01-20 09:41:30|91113.6|91088.6|91114|91089|91114.6|91089.6|91112.7|91087.7|38
1642671700000|2022-01-20 09:41:40|91114.8|91089.8|91113.7|91088.7|91114.8|91089.8|91112.3|91087.3|29
1642671710000|2022-01-20 09:41:50|91113.8|91088.8|91114.7|91089.7|91115|91090|91111|91086|40
1642671720000|2022-01-20 09:42:00|91114.9|91089.9|91120.8|91095.8|91122.6|91097.6|91114.6|91089.6|36
1642671730000|2022-01-20 09:42:10|91119.8|91094.8|91118.8|91093.8|91121.8|91096.8|91118.1|91093.1|34
1642671740000|2022-01-20 09:42:20|91119.4|91094.4|91119.2|91094.2|91119.4|91094.4|91116.9|91091.9|37
1642671750000|2022-01-20 09:42:30|91119.3|91094.3|91121.5|91096.5|91123.6|91098.6|91118.4|91093.4|39
1642671760000|2022-01-20 09:42:40|91121.2|91096.2|91121.1|91096.1|91124.5|91099.5|91120.3|91095.3|35
1642671770000|2022-01-20 09:42:50|91120.9|91095.9|91121.3|91096.3|91122.9|91097.9|91120.2|91095.2|34
1642671780000|2022-01-20 09:43:00|91121.6|91096.6|91121.5|91096.5|91121.8|91096.8|91119.7|91094.7|35
1642671790000|2022-01-20 09:43:10|91121.6|91096.6|91122|91097|91122.5|91097.5|91121.3|91096.3|31
1642671800000|2022-01-20 09:43:20|91121.8|91096.8|91125.3|91100.3|91130.8|91105.8|91121.3|91096.3|49
1642671810000|2022-01-20 09:43:30|91126.1|91101.1|91125.7|91100.7|91128.4|91103.4|91123.5|91098.5|44
1642671820000|2022-01-20 09:43:40|91125.4|91100.4|91128.5|91103.5|91130|91105|91125.4|91100.4|37
1642671830000|2022-01-20 09:43:50|91129|91104|91136.8|91111.8|91137.7|91112.7|91129|91104|53
1642671840000|2022-01-20 09:44:00|91136.9|91111.9|91140.5|91115.5|91140.5|91115.5|91135.8|91110.8|39
1642671850000|2022-01-20 09:44:10|91140.4|91115.4|91136.9|91111.9|91141.6|91116.6|91136.9|91111.9|35
1642671860000|2022-01-20 09:44:20|91138.2|91113.2|91136.7|91111.7|91138.8|91113.8|91135.2|91110.2|39
1642671870000|2022-01-20 09:44:30|91136.6|91111.6|91157.1|91132.1|91157.2|91132.2|91136.5|91111.5|52
1642671880000|2022-01-20 09:44:40|91157.5|91132.5|91156.8|91131.8|91158.3|91133.3|91152.2|91127.2|47
1642671890000|2022-01-20 09:44:50|91157.5|91132.5|91158.4|91133.4|91158.9|91133.9|91155|91130|33
1642671900000|2022-01-20 09:45:00|91158.3|91133.3|91163.6|91138.6|91163.9|91138.9|91157.1|91132.1|48
1642671910000|2022-01-20 09:45:10|91163.3|91138.3|91165.8|91140.8|91169.9|91144.9|91163.3|91138.3|53
1642671920000|2022-01-20 09:45:20|91166.2|91141.2|91166.8|91141.8|91168.9|91143.9|91164.9|91139.9|50
1642671930000|2022-01-20 09:45:30|91166.5|91141.5|91170.1|91145.1|91173.3|91148.3|91166.5|91141.5|48
1642671940000|2022-01-20 09:45:40|91170.3|91145.3|91169.2|91144.2|91170.6|91145.6|91167|91142|43
1642671950000|2022-01-20 09:45:50|91168.9|91143.9|91164.4|91139.4|91169.4|91144.4|91163.2|91138.2|42
1642671960000|2022-01-20 09:46:00|91160.2|91135.2|91170.6|91145.6|91170.6|91145.6|91160.1|91135.1|47
1642671970000|2022-01-20 09:46:10|91170.5|91145.5|91167.5|91142.5|91176|91151|91165.8|91140.8|56
1642671980000|2022-01-20 09:46:20|91167.8|91142.8|91147.6|91122.6|91168.6|91143.6|91147.6|91122.6|60
1642671990000|2022-01-20 09:46:30|91146.7|91121.7|91138.2|91113.2|91146.7|91121.7|91136.7|91111.7|67
1642672000000|2022-01-20 09:46:40|91136.4|91111.4|91137.3|91112.3|91139.3|91114.3|91135.2|91110.2|52
1642672010000|2022-01-20 09:46:50|91137.2|91112.2|91136.2|91111.2|91140.1|91115.1|91135.4|91110.4|58
1642672020000|2022-01-20 09:47:00|91136.4|91111.4|91131.5|91106.5|91136.7|91111.7|91131.1|91106.1|52
1642672030000|2022-01-20 09:47:10|91132.2|91107.2|91128.1|91103.1|91134.1|91109.1|91126.8|91101.8|59
1642672040000|2022-01-20 09:47:20|91128|91103|91135.8|91110.8|91137.7|91112.7|91127.8|91102.8|57
1642672050000|2022-01-20 09:47:30|91136.6|91111.6|91138.4|91113.4|91139|91114|91133.1|91108.1|49
1642672060000|2022-01-20 09:47:40|91137.9|91112.9|91135.4|91110.4|91139.2|91114.2|91135.4|91110.4|44
1642672070000|2022-01-20 09:47:50|91135.3|91110.3|91144.5|91119.5|91145.2|91120.2|91135.2|91110.2|40
1642672080000|2022-01-20 09:48:00|91144.4|91119.4|91149.6|91124.6|91149.8|91124.8|91141.6|91116.6|46
1642672090000|2022-01-20 09:48:10|91150.4|91125.4|91144.8|91119.8|91151.2|91126.2|91143|91118|47
1642672100000|2022-01-20 09:48:20|91144.6|91119.6|91144.7|91119.7|91147|91122|91144.2|91119.2|42
1642672110000|2022-01-20 09:48:30|91144.8|91119.8|91141.6|91116.6|91146.5|91121.5|91141|91116|42
1642672120000|2022-01-20 09:48:40|91141.4|91116.4|91139.7|91114.7|91141.4|91116.4|91137.8|91112.8|31
1642672130000|2022-01-20 09:48:50|91139.4|91114.4|91141.1|91116.1|91141.7|91116.7|91138.2|91113.2|32
1642672140000|2022-01-20 09:49:00|91141.5|91116.5|91141.5|91116.5|91144.1|91119.1|91140.6|91115.6|39
1642672150000|2022-01-20 09:49:10|91141.8|91116.8|91148.6|91123.6|91148.9|91123.9|91140|91115|38
1642672160000|2022-01-20 09:49:20|91148.4|91123.4|91148.3|91123.3|91157.9|91132.9|91147.2|91122.2|56
1642672170000|2022-01-20 09:49:30|91148.2|91123.2|91145.4|91120.4|91148.3|91123.3|91145.3|91120.3|34
1642672180000|2022-01-20 09:49:40|91145|91120|91139.3|91114.3|91148.4|91123.4|91139.3|91114.3|50
1642672190000|2022-01-20 09:49:50|91139.7|91114.7|91148|91123|91149.4|91124.4|91139.2|91114.2|51
1642672200000|2022-01-20 09:50:00|91148.1|91123.1|91151.6|91126.6|91151.6|91126.6|91147.5|91122.5|46
1642672210000|2022-01-20 09:50:10|91152.2|91127.2|91148.3|91123.3|91152.5|91127.5|91147.2|91122.2|44
1642672220000|2022-01-20 09:50:20|91147.9|91122.9|91149.6|91124.6|91150|91125|91146.8|91121.8|42
1642672230000|2022-01-20 09:50:30|91150.1|91125.1|91154.6|91129.6|91156.6|91131.6|91147.1|91122.1|59
1642672240000|2022-01-20 09:50:40|91154.3|91129.3|91148.6|91123.6|91155.7|91130.7|91145.5|91120.5|51
1642672250000|2022-01-20 09:50:50|91148.1|91123.1|91157|91132|91158.7|91133.7|91148.1|91123.1|46
1642672260000|2022-01-20 09:51:00|91156|91131|91159.6|91134.6|91162.9|91137.9|91156|91131|45
1642672270000|2022-01-20 09:51:10|91159.3|91134.3|91159.8|91134.8|91160.2|91135.2|91158.5|91133.5|23
1642672280000|2022-01-20 09:51:20|91159.9|91134.9|91153.9|91128.9|91160.2|91135.2|91153.9|91128.9|42
1642672290000|2022-01-20 09:51:30|91153.3|91128.3|91147.6|91122.6|91155|91130|91147.3|91122.3|39
1642672300000|2022-01-20 09:51:40|91147.3|91122.3|91150.9|91125.9|91151.3|91126.3|91147.3|91122.3|50
1642672310000|2022-01-20 09:51:50|91150.5|91125.5|91150.8|91125.8|91153.8|91128.8|91150.5|91125.5|34
1642672320000|2022-01-20 09:52:00|91150.7|91125.7|91148.4|91123.4|91150.7|91125.7|91146.7|91121.7|35
1642672330000|2022-01-20 09:52:10|91148.2|91123.2|91148.7|91123.7|91150.2|91125.2|91147.6|91122.6|21
1642672340000|2022-01-20 09:52:20|91150.2|91125.2|91142.2|91117.2|91151.9|91126.9|91138.9|91113.9|36
1642672350000|2022-01-20 09:52:30|91142.4|91117.4|91141.4|91116.4|91148|91123|91141.4|91116.4|49
1642672360000|2022-01-20 09:52:40|91139.6|91114.6|91140.5|91115.5|91144.4|91119.4|91139|91114|48
1642672370000|2022-01-20 09:52:50|91140.6|91115.6|91137.5|91112.5|91140.6|91115.6|91137.1|91112.1|40
1642672380000|2022-01-20 09:53:00|91137.1|91112.1|91131.5|91106.5|91137.9|91112.9|91129.8|91104.8|40
1642672390000|2022-01-20 09:53:10|91131.6|91106.6|91131|91106|91132.4|91107.4|91129.5|91104.5|24
1642672400000|2022-01-20 09:53:20|91130.7|91105.7|91131.1|91106.1|91131.9|91106.9|91130.4|91105.4|14
1642672410000|2022-01-20 09:53:30|91131.3|91106.3|91131.2|91106.2|91131.6|91106.6|91130.7|91105.7|18
1642672420000|2022-01-20 09:53:40|91131.1|91106.1|91131.9|91106.9|91133.3|91108.3|91128.5|91103.5|44
1642672430000|2022-01-20 09:53:50|91132.7|91107.7|91131.7|91106.7|91135.1|91110.1|91131|91106|31
1642672440000|2022-01-20 09:54:00|91132.4|91107.4|91131.9|91106.9|91134.9|91109.9|91131.8|91106.8|35
1642672450000|2022-01-20 09:54:10|91132.2|91107.2|91132.3|91107.3|91132.8|91107.8|91131.9|91106.9|23
1642672460000|2022-01-20 09:54:20|91132.4|91107.4|91133.5|91108.5|91133.8|91108.8|91131.3|91106.3|22
1642672470000|2022-01-20 09:54:30|91133.4|91108.4|91135.9|91110.9|91136.5|91111.5|91133.3|91108.3|22
1642672480000|2022-01-20 09:54:40|91136|91111|91141.5|91116.5|91142.3|91117.3|91135.6|91110.6|31
1642672490000|2022-01-20 09:54:50|91141.6|91116.6|91143.7|91118.7|91143.7|91118.7|91140.4|91115.4|33
1642672500000|2022-01-20 09:55:00|91144.2|91119.2|91144|91119|91148.7|91123.7|91143.8|91118.8|36
1642672510000|2022-01-20 09:55:10|91144.4|91119.4|91139.7|91114.7|91144.4|91119.4|91139.5|91114.5|24
1642672520000|2022-01-20 09:55:20|91140|91115|91140.5|91115.5|91140.9|91115.9|91140|91115|20
1642672530000|2022-01-20 09:55:30|91140.9|91115.9|91137|91112|91142.7|91117.7|91136.8|91111.8|46
1642672540000|2022-01-20 09:55:40|91137.1|91112.1|91129.2|91104.2|91142.5|91117.5|91129.1|91104.1|59
1642672550000|2022-01-20 09:55:50|91129.7|91104.7|91115.7|91090.7|91129.7|91104.7|91114.8|91089.8|37
1642672560000|2022-01-20 09:56:00|91116.3|91091.3|91113.7|91088.7|91117.6|91092.6|91112.9|91087.9|48
1642672570000|2022-01-20 09:56:10|91115.5|91090.5|91116.5|91091.5|91120.7|91095.7|91114.7|91089.7|48
1642672580000|2022-01-20 09:56:20|91116.4|91091.4|91118.8|91093.8|91120.6|91095.6|91115.6|91090.6|38
1642672590000|2022-01-20 09:56:30|91116.7|91091.7|91125.3|91100.3|91128.3|91103.3|91115.4|91090.4|42
1642672600000|2022-01-20 09:56:40|91127.3|91102.3|91126.1|91101.1|91128.2|91103.2|91124.9|91099.9|27
1642672610000|2022-01-20 09:56:50|91125.6|91100.6|91121.3|91096.3|91125.7|91100.7|91116.9|91091.9|45
1642672620000|2022-01-20 09:57:00|91121.5|91096.5|91120.5|91095.5|91121.7|91096.7|91119.6|91094.6|32
1642672630000|2022-01-20 09:57:10|91121.1|91096.1|91123|91098|91123.3|91098.3|91121|91096|20
1642672640000|2022-01-20 09:57:20|91122.9|91097.9|91119|91094|91124.7|91099.7|91117.1|91092.1|27
1642672650000|2022-01-20 09:57:30|91118.5|91093.5|91120.3|91095.3|91120.3|91095.3|91117.9|91092.9|24
1642672660000|2022-01-20 09:57:40|91119.9|91094.9|91123.5|91098.5|91123.9|91098.9|91119|91094|40
1642672670000|2022-01-20 09:57:50|91123.2|91098.2|91124.3|91099.3|91124.9|91099.9|91123|91098|25
1642672680000|2022-01-20 09:58:00|91123.4|91098.4|91118.7|91093.7|91123.4|91098.4|91117.7|91092.7|36
1642672690000|2022-01-20 09:58:10|91117|91092|91114.8|91089.8|91119.5|91094.5|91110.2|91085.2|50
1642672700000|2022-01-20 09:58:20|91115.1|91090.1|91114.9|91089.9|91115.6|91090.6|91114.2|91089.2|24
1642672710000|2022-01-20 09:58:30|91115|91090|91115.1|91090.1|91117.5|91092.5|91113.9|91088.9|42
1642672720000|2022-01-20 09:58:40|91115.8|91090.8|91107.1|91082.1|91115.8|91090.8|91106|91081|30
1642672730000|2022-01-20 09:58:50|91106.5|91081.5|91104.3|91079.3|91109.6|91084.6|91104.1|91079.1|43
1642672740000|2022-01-20 09:59:00|91104.8|91079.8|91110.4|91085.4|91110.4|91085.4|91104.8|91079.8|35
1642672750000|2022-01-20 09:59:10|91110.3|91085.3|91109.2|91084.2|91113.2|91088.2|91108.8|91083.8|36
1642672760000|2022-01-20 09:59:20|91108.5|91083.5|91112.7|91087.7|91112.7|91087.7|91108.5|91083.5|34
1642672770000|2022-01-20 09:59:30|91112.5|91087.5|91113.2|91088.2|91116.7|91091.7|91111|91086|49
1642672780000|2022-01-20 09:59:40|91113.5|91088.5|91117.2|91092.2|91117.7|91092.7|91113.5|91088.5|44
1642672790000|2022-01-20 09:59:50|91117.4|91092.4|91119.7|91094.7|91120.4|91095.4|91116.8|91091.8|37
1642672800000|2022-01-20 10:00:00|91119.8|91094.8|91117.3|91092.3|91124.9|91099.9|91115.8|91090.8|59
1642672810000|2022-01-20 10:00:10|91117.8|91092.8|91114.6|91089.6|91118.1|91093.1|91113.1|91088.1|44
1642672820000|2022-01-20 10:00:20|91115.6|91090.6|91117|91092|91117.8|91092.8|91114.3|91089.3|41
1642672830000|2022-01-20 10:00:30|91117.3|91092.3|91118.5|91093.5|91118.7|91093.7|91115.9|91090.9|25
1642672840000|2022-01-20 10:00:40|91118.1|91093.1|91122.3|91097.3|91123|91098|91118.1|91093.1|37
1642672850000|2022-01-20 10:00:50|91122.1|91097.1|91123.9|91098.9|91124|91099|91121.7|91096.7|39
1642672860000|2022-01-20 10:01:00|91122.2|91097.2|91118.3|91093.3|91122.6|91097.6|91116.4|91091.4|37
1642672870000|2022-01-20 10:01:10|91117.8|91092.8|91115|91090|91117.8|91092.8|91111.9|91086.9|34
1642672880000|2022-01-20 10:01:20|91115.2|91090.2|91118.9|91093.9|91121|91096|91115|91090|42
1642672890000|2022-01-20 10:01:30|91118.2|91093.2|91114.2|91089.2|91118.5|91093.5|91113.7|91088.7|41
1642672900000|2022-01-20 10:01:40|91113.8|91088.8|91109.1|91084.1|91114.2|91089.2|91107.2|91082.2|41
1642672910000|2022-01-20 10:01:50|91106.9|91081.9|91105.4|91080.4|91107.7|91082.7|91104.5|91079.5|36
1642672920000|2022-01-20 10:02:00|91105.3|91080.3|91117|91092|91119.2|91094.2|91105|91080|50
1642672930000|2022-01-20 10:02:10|91116.7|91091.7|91112.1|91087.1|91116.7|91091.7|91111.7|91086.7|34
1642672940000|2022-01-20 10:02:20|91112.2|91087.2|91105.5|91080.5|91112.5|91087.5|91105.5|91080.5|43
1642672950000|2022-01-20 10:02:30|91105.9|91080.9|91106.6|91081.6|91110.6|91085.6|91105.9|91080.9|38
1642672960000|2022-01-20 10:02:40|91107.1|91082.1|91106.3|91081.3|91107.1|91082.1|91105.9|91080.9|25
1642672970000|2022-01-20 10:02:50|91106.4|91081.4|91101.2|91076.2|91106.7|91081.7|91101.2|91076.2|22
1642672980000|2022-01-20 10:03:00|91100.6|91075.6|91102|91077|91102.3|91077.3|91100.1|91075.1|37
1642672990000|2022-01-20 10:03:10|91102.3|91077.3|91100.3|91075.3|91102.3|91077.3|91099.5|91074.5|23
1642673000000|2022-01-20 10:03:20|91100.4|91075.4|91096.3|91071.3|91101.4|91076.4|91094.5|91069.5|32
1642673010000|2022-01-20 10:03:30|91094.1|91069.1|91092.3|91067.3|91095.2|91070.2|91092.3|91067.3|40
1642673020000|2022-01-20 10:03:40|91092.1|91067.1|91093.4|91068.4|91094|91069|91091.6|91066.6|36
1642673030000|2022-01-20 10:03:50|91093.7|91068.7|91087.7|91062.7|91094.3|91069.3|91087.7|91062.7|41
1642673040000|2022-01-20 10:04:00|91088.2|91063.2|91088.3|91063.3|91091|91066|91087|91062|42
1642673050000|2022-01-20 10:04:10|91089.1|91064.1|91097.3|91072.3|91097.4|91072.4|91087.9|91062.9|35
1642673060000|2022-01-20 10:04:20|91097.5|91072.5|91103.5|91078.5|91104.1|91079.1|91093.4|91068.4|39
1642673070000|2022-01-20 10:04:30|91101.9|91076.9|91105.5|91080.5|91106.4|91081.4|91095.9|91070.9|54
1642673080000|2022-01-20 10:04:40|91105.8|91080.8|91105|91080|91106.8|91081.8|91102.9|91077.9|38
1642673090000|2022-01-20 10:04:50|91105.3|91080.3|91106.9|91081.9|91106.9|91081.9|91105.1|91080.1|22
1642673100000|2022-01-20 10:05:00|91106.7|91081.7|91106.8|91081.8|91107.5|91082.5|91103.3|91078.3|40
1642673110000|2022-01-20 10:05:10|91106.7|91081.7|91106.9|91081.9|91112.2|91087.2|91105.7|91080.7|43
1642673120000|2022-01-20 10:05:20|91106.7|91081.7|91106.6|91081.6|91107.7|91082.7|91104.7|91079.7|37
1642673130000|2022-01-20 10:05:30|91106.7|91081.7|91103.6|91078.6|91106.7|91081.7|91102.8|91077.8|33
1642673140000|2022-01-20 10:05:40|91103.4|91078.4|91098.9|91073.9|91103.4|91078.4|91097.5|91072.5|30
1642673150000|2022-01-20 10:05:50|91098.8|91073.8|91096.7|91071.7|91098.8|91073.8|91096.3|91071.3|28
1642673160000|2022-01-20 10:06:00|91096.5|91071.5|91096.6|91071.6|91097.2|91072.2|91096|91071|24
1642673170000|2022-01-20 10:06:10|91096.5|91071.5|91100.5|91075.5|91102|91077|91096.4|91071.4|27
1642673180000|2022-01-20 10:06:20|91100.7|91075.7|91101.3|91076.3|91103.8|91078.8|91100.5|91075.5|26
1642673190000|2022-01-20 10:06:30|91100.8|91075.8|91100.1|91075.1|91102.1|91077.1|91100.1|91075.1|27
1642673200000|2022-01-20 10:06:40|91100.7|91075.7|91105.7|91080.7|91106.8|91081.8|91100.5|91075.5|25
1642673210000|2022-01-20 10:06:50|91105.6|91080.6|91112.3|91087.3|91113|91088|91105.5|91080.5|12
1642673220000|2022-01-20 10:07:00|91113.6|91088.6|91112.9|91087.9|91114.2|91089.2|91112.4|91087.4|26
1642673230000|2022-01-20 10:07:10|91113|91088|91115.7|91090.7|91116.5|91091.5|91113|91088|32
1642673240000|2022-01-20 10:07:20|91115.2|91090.2|91115.5|91090.5|91115.8|91090.8|91112.6|91087.6|32
1642673250000|2022-01-20 10:07:30|91115.6|91090.6|91118.7|91093.7|91119.8|91094.8|91115.2|91090.2|32
1642673260000|2022-01-20 10:07:40|91118.4|91093.4|91118.3|91093.3|91120|91095|91117.1|91092.1|36
1642673270000|2022-01-20 10:07:50|91117.8|91092.8|91117.5|91092.5|91118.4|91093.4|91116.4|91091.4|18
1642673280000|2022-01-20 10:08:00|91116.9|91091.9|91118.1|91093.1|91119.1|91094.1|91116.5|91091.5|36
1642673290000|2022-01-20 10:08:10|91118.2|91093.2|91113.7|91088.7|91118.2|91093.2|91113.7|91088.7|25
1642673300000|2022-01-20 10:08:20|91113.6|91088.6|91116.8|91091.8|91116.9|91091.9|91113.1|91088.1|24
1642673310000|2022-01-20 10:08:30|91116.7|91091.7|91122.4|91097.4|91122.7|91097.7|91116.7|91091.7|28
1642673320000|2022-01-20 10:08:40|91122.3|91097.3|91124.1|91099.1|91125.5|91100.5|91122.1|91097.1|35
1642673330000|2022-01-20 10:08:50|91124.5|91099.5|91124.6|91099.6|91126|91101|91123.1|91098.1|30
1642673340000|2022-01-20 10:09:00|91124.7|91099.7|91130.3|91105.3|91131.4|91106.4|91124.3|91099.3|29
1642673350000|2022-01-20 10:09:10|91129.6|91104.6|91128.9|91103.9|91130.5|91105.5|91127.1|91102.1|37
1642673360000|2022-01-20 10:09:20|91129.5|91104.5|91127.3|91102.3|91129.5|91104.5|91122.4|91097.4|40
1642673370000|2022-01-20 10:09:30|91127|91102|91124.8|91099.8|91128.8|91103.8|91124.4|91099.4|37
1642673380000|2022-01-20 10:09:40|91125|91100|91126.7|91101.7|91127.2|91102.2|91123.9|91098.9|31
1642673390000|2022-01-20 10:09:50|91126.8|91101.8|91123|91098|91126.8|91101.8|91121.6|91096.6|30
1642673400000|2022-01-20 10:10:00|91123.1|91098.1|91123.8|91098.8|91124.5|91099.5|91122.8|91097.8|25
1642673410000|2022-01-20 10:10:10|91124.1|91099.1|91124.6|91099.6|91126.8|91101.8|91122.9|91097.9|37
1642673420000|2022-01-20 10:10:20|91124.3|91099.3|91106.4|91081.4|91124.4|91099.4|91093.4|91068.4|55
1642673430000|2022-01-20 10:10:30|91106.8|91081.8|91127.7|91102.7|91129.4|91104.4|91106|91081|34
1642673440000|2022-01-20 10:10:40|91127.9|91102.9|91120.8|91095.8|91127.9|91102.9|91120.1|91095.1|30
1642673450000|2022-01-20 10:10:50|91120.7|91095.7|91114.3|91089.3|91120.7|91095.7|91114.3|91089.3|42
1642673460000|2022-01-20 10:11:00|91115|91090|91120.2|91095.2|91123.5|91098.5|91114.4|91089.4|57
1642673470000|2022-01-20 10:11:10|91119.9|91094.9|91118.5|91093.5|91119.9|91094.9|91117.8|91092.8|31
1642673480000|2022-01-20 10:11:20|91118.2|91093.2|91116.4|91091.4|91118.5|91093.5|91115.9|91090.9|21
1642673490000|2022-01-20 10:11:30|91116.1|91091.1|91117.2|91092.2|91117.2|91092.2|91115.1|91090.1|24
1642673500000|2022-01-20 10:11:40|91117.1|91092.1|91112.6|91087.6|91117.8|91092.8|91112.1|91087.1|19
1642673510000|2022-01-20 10:11:50|91112.4|91087.4|91117.2|91092.2|91118|91093|91112.4|91087.4|32
1642673520000|2022-01-20 10:12:00|91116.8|91091.8|91116.5|91091.5|91119.9|91094.9|91115.5|91090.5|36
1642673530000|2022-01-20 10:12:10|91116.4|91091.4|91117.4|91092.4|91118.4|91093.4|91116.1|91091.1|38
1642673540000|2022-01-20 10:12:20|91118.7|91093.7|91117.7|91092.7|91118.7|91093.7|91117.2|91092.2|21
1642673550000|2022-01-20 10:12:30|91117.6|91092.6|91121.6|91096.6|91121.7|91096.7|91117.6|91092.6|29
1642673560000|2022-01-20 10:12:40|91120.7|91095.7|91126|91101|91127.1|91102.1|91120.7|91095.7|41
1642673570000|2022-01-20 10:12:50|91126.4|91101.4|91125.2|91100.2|91126.4|91101.4|91124.5|91099.5|42
1642673580000|2022-01-20 10:13:00|91125.1|91100.1|91126.8|91101.8|91127.2|91102.2|91125|91100|30
1642673590000|2022-01-20 10:13:10|91126.6|91101.6|91125.6|91100.6|91128.5|91103.5|91124.5|91099.5|40
1642673600000|2022-01-20 10:13:20|91125.4|91100.4|91124.6|91099.6|91127.2|91102.2|91124.5|91099.5|40
1642673610000|2022-01-20 10:13:30|91124.8|91099.8|91128.7|91103.7|91129.7|91104.7|91124.4|91099.4|40
1642673620000|2022-01-20 10:13:40|91130|91105|91121.8|91096.8|91133.8|91108.8|91121.8|91096.8|44
1642673630000|2022-01-20 10:13:50|91120.3|91095.3|91118.8|91093.8|91120.3|91095.3|91117|91092|34
1642673640000|2022-01-20 10:14:00|91120.9|91095.9|91125.9|91100.9|91127.9|91102.9|91120.9|91095.9|37
1642673650000|2022-01-20 10:14:10|91126.2|91101.2|91123.6|91098.6|91126.3|91101.3|91123.6|91098.6|25
1642673660000|2022-01-20 10:14:20|91123.9|91098.9|91118.7|91093.7|91125.9|91100.9|91118.5|91093.5|30
1642673670000|2022-01-20 10:14:30|91119|91094|91119.9|91094.9|91120.6|91095.6|91118.8|91093.8|31
1642673680000|2022-01-20 10:14:40|91118.8|91093.8|91126.2|91101.2|91126.4|91101.4|91118.6|91093.6|44
1642673690000|2022-01-20 10:14:50|91126.9|91101.9|91130.9|91105.9|91132.6|91107.6|91125.8|91100.8|40
1642673700000|2022-01-20 10:15:00|91130.6|91105.6|91132.4|91107.4|91132.4|91107.4|91129.1|91104.1|24
1642673710000|2022-01-20 10:15:10|91132.6|91107.6|91132.1|91107.1|91135.4|91110.4|91129.5|91104.5|47
1642673720000|2022-01-20 10:15:20|91132.7|91107.7|91137.4|91112.4|91138.4|91113.4|91131.5|91106.5|34
1642673730000|2022-01-20 10:15:30|91138.2|91113.2|91135|91110|91138.2|91113.2|91134.8|91109.8|21
1642673740000|2022-01-20 10:15:40|91135.2|91110.2|91138.1|91113.1|91138.7|91113.7|91134.2|91109.2|27
1642673750000|2022-01-20 10:15:50|91138.3|91113.3|91137.9|91112.9|91138.5|91113.5|91133.1|91108.1|39
1642673760000|2022-01-20 10:16:00|91137.8|91112.8|91136.8|91111.8|91138.1|91113.1|91134.5|91109.5|34
1642673770000|2022-01-20 10:16:10|91136.3|91111.3|91128.9|91103.9|91137|91112|91128.9|91103.9|22
1642673780000|2022-01-20 10:16:20|91129.1|91104.1|91127|91102|91130|91105|91127|91102|30
1642673790000|2022-01-20 10:16:30|91128.4|91103.4|91119.1|91094.1|91130.3|91105.3|91117.3|91092.3|57
1642673800000|2022-01-20 10:16:40|91118.1|91093.1|91122.9|91097.9|91123.4|91098.4|91117.1|91092.1|42
1642673810000|2022-01-20 10:16:50|91123.7|91098.7|91122.4|91097.4|91126.5|91101.5|91121.5|91096.5|41
1642673820000|2022-01-20 10:17:00|91122.5|91097.5|91117.3|91092.3|91123|91098|91116.8|91091.8|44
1642673830000|2022-01-20 10:17:10|91117|91092|91123|91098|91123.1|91098.1|91117|91092|34
1642673840000|2022-01-20 10:17:20|91122.4|91097.4|91121.5|91096.5|91123.4|91098.4|91119.9|91094.9|32
1642673850000|2022-01-20 10:17:30|91121.2|91096.2|91110.5|91085.5|91121.9|91096.9|91110.1|91085.1|53
1642673860000|2022-01-20 10:17:40|91110.1|91085.1|91114.6|91089.6|91116.9|91091.9|91110|91085|33
1642673870000|2022-01-20 10:17:50|91115.1|91090.1|91116.3|91091.3|91117.2|91092.2|91114|91089|39
1642673880000|2022-01-20 10:18:00|91116|91091|91117.1|91092.1|91121.3|91096.3|91114.9|91089.9|48
1642673890000|2022-01-20 10:18:10|91117.2|91092.2|91112.2|91087.2|91117.8|91092.8|91110.5|91085.5|43
1642673900000|2022-01-20 10:18:20|91112|91087|91122.2|91097.2|91123.1|91098.1|91112|91087|48
1642673910000|2022-01-20 10:18:30|91122.5|91097.5|91127.2|91102.2|91128.4|91103.4|91122.5|91097.5|41
1642673920000|2022-01-20 10:18:40|91126.9|91101.9|91132.2|91107.2|91132.2|91107.2|91126.3|91101.3|36
1642673930000|2022-01-20 10:18:50|91131.7|91106.7|91132.1|91107.1|91132.9|91107.9|91130.9|91105.9|44
1642673940000|2022-01-20 10:19:00|91132.7|91107.7|91132.8|91107.8|91136.1|91111.1|91130.8|91105.8|41
1642673950000|2022-01-20 10:19:10|91132.1|91107.1|91130.3|91105.3|91132.5|91107.5|91129.9|91104.9|28
1642673960000|2022-01-20 10:19:20|91130.4|91105.4|91129.1|91104.1|91130.4|91105.4|91127.7|91102.7|16
1642673970000|2022-01-20 10:19:30|91128.3|91103.3|91128.6|91103.6|91130.9|91105.9|91127|91102|29
1642673980000|2022-01-20 10:19:40|91128.5|91103.5|91119.1|91094.1|91128.5|91103.5|91118.1|91093.1|32
1642673990000|2022-01-20 10:19:50|91118.3|91093.3|91121.6|91096.6|91122.5|91097.5|91118|91093|43
1642674000000|2022-01-20 10:20:00|91122.7|91097.7|91122|91097|91125.6|91100.6|91121.6|91096.6|29
1642674010000|2022-01-20 10:20:10|91121.9|91096.9|91122|91097|91122|91097|91117.3|91092.3|49
1642674020000|2022-01-20 10:20:20|91121.8|91096.8|91119.8|91094.8|91122.7|91097.7|91119.8|91094.8|44
1642674030000|2022-01-20 10:20:30|91119.5|91094.5|91119.9|91094.9|91121.1|91096.1|91119.3|91094.3|33
1642674040000|2022-01-20 10:20:40|91121.2|91096.2|91118.2|91093.2|91121.9|91096.9|91113.8|91088.8|39
1642674050000|2022-01-20 10:20:50|91118.3|91093.3|91115.2|91090.2|91119.5|91094.5|91113|91088|33
1642674060000|2022-01-20 10:21:00|91114.9|91089.9|91118.8|91093.8|91120.6|91095.6|91114.6|91089.6|48
1642674070000|2022-01-20 10:21:10|91119.1|91094.1|91121.7|91096.7|91123.6|91098.6|91118.9|91093.9|39
1642674080000|2022-01-20 10:21:20|91121.8|91096.8|91110.3|91085.3|91121.9|91096.9|91108.7|91083.7|33
1642674090000|2022-01-20 10:21:30|91110.2|91085.2|91116.4|91091.4|91116.4|91091.4|91104.9|91079.9|48
1642674100000|2022-01-20 10:21:40|91116.8|91091.8|91121.1|91096.1|91121.1|91096.1|91114.6|91089.6|42
1642674110000|2022-01-20 10:21:50|91121.2|91096.2|91126.5|91101.5|91127.7|91102.7|91120.4|91095.4|44
1642674120000|2022-01-20 10:22:00|91126.4|91101.4|91126.3|91101.3|91127.2|91102.2|91126|91101|30
1642674130000|2022-01-20 10:22:10|91126.4|91101.4|91123.3|91098.3|91127|91102|91120.6|91095.6|41
1642674140000|2022-01-20 10:22:20|91122.7|91097.7|91124.2|91099.2|91125.3|91100.3|91122.7|91097.7|35
1642674150000|2022-01-20 10:22:30|91123.9|91098.9|91119.3|91094.3|91124|91099|91119.2|91094.2|48
1642674160000|2022-01-20 10:22:40|91119.7|91094.7|91119|91094|91121.5|91096.5|91119|91094|41
1642674170000|2022-01-20 10:22:50|91118.8|91093.8|91121.1|91096.1|91121.4|91096.4|91118.4|91093.4|50
1642674180000|2022-01-20 10:23:00|91121|91096|91120.8|91095.8|91122.5|91097.5|91120.7|91095.7|26
1642674190000|2022-01-20 10:23:10|91120.6|91095.6|91135.5|91110.5|91136.5|91111.5|91120.6|91095.6|55
1642674200000|2022-01-20 10:23:20|91135.3|91110.3|91134|91109|91135.7|91110.7|91133.9|91108.9|30
1642674210000|2022-01-20 10:23:30|91134.1|91109.1|91132.5|91107.5|91134.1|91109.1|91130.3|91105.3|42
1642674220000|2022-01-20 10:23:40|91132.7|91107.7|91137.3|91112.3|91138.5|91113.5|91132.7|91107.7|39
1642674230000|2022-01-20 10:23:50|91137.6|91112.6|91149.9|91124.9|91151|91126|91137.1|91112.1|61
1642674240000|2022-01-20 10:24:00|91150|91125|91158.7|91133.7|91159.5|91134.5|91149.6|91124.6|42
1642674250000|2022-01-20 10:24:10|91158.6|91133.6|91168.9|91143.9|91169.7|91144.7|91153.7|91128.7|56
1642674260000|2022-01-20 10:24:20|91168.2|91143.2|91188.2|91163.2|91194.4|91163.2|91167.7|91136.6|35
1642674270000|2022-01-20 10:24:30|91185.2|91160.2|91185.9|91160.9|91193|91168|91178.5|91153.5|47
1642674280000|2022-01-20 10:24:40|91187.7|91162.7|91188.3|91163.3|91191.2|91166.2|91185.1|91160.1|37
1642674290000|2022-01-20 10:24:50|91187.7|91162.7|91202.1|91177.1|91205.1|91180.1|91187.7|91162.7|49
1642674300000|2022-01-20 10:25:00|91202.9|91177.9|91202|91177|91205.4|91180.4|91201.5|91176.5|46
1642674310000|2022-01-20 10:25:10|91201.6|91176.6|91198.8|91173.8|91201.8|91176.8|91198.3|91173.3|33
1642674320000|2022-01-20 10:25:20|91199.2|91174.2|91198.7|91173.7|91200.6|91175.6|91197.2|91172.2|26
1642674330000|2022-01-20 10:25:30|91199.3|91174.3|91203.4|91178.4|91205|91180|91197.2|91172.2|38
1642674340000|2022-01-20 10:25:40|91203.2|91178.2|91205.8|91180.8|91205.8|91180.8|91202.2|91177.2|40
1642674350000|2022-01-20 10:25:50|91205.9|91180.9|91219.6|91194.6|91220.9|91195.9|91205.6|91180.6|43
1642674360000|2022-01-20 10:26:00|91221.3|91196.3|91227.3|91202.3|91228.1|91203.1|91221.1|91196.1|54
1642674370000|2022-01-20 10:26:10|91228.4|91203.4|91221.4|91196.4|91228.5|91203.5|91220.4|91195.4|42
1642674380000|2022-01-20 10:26:20|91220.8|91195.8|91230.3|91205.3|91233.4|91208.4|91220.8|91195.8|45
1642674390000|2022-01-20 10:26:30|91230.2|91205.2|91220.2|91195.2|91233.7|91208.7|91220.2|91195.2|55
1642674400000|2022-01-20 10:26:40|91220|91195|91218.9|91193.9|91223.5|91198.5|91216.2|91191.2|52
1642674410000|2022-01-20 10:26:50|91219.8|91194.8|91238.6|91213.6|91241.3|91216.3|91217.2|91192.2|50
1642674420000|2022-01-20 10:27:00|91239.3|91214.3|91239|91214|91244.6|91219.6|91234.2|91209.2|52
1642674430000|2022-01-20 10:27:10|91240.7|91215.7|91240.4|91215.4|91242.4|91217.4|91239.6|91214.6|28
1642674440000|2022-01-20 10:27:20|91240.7|91215.7|91233.1|91208.1|91240.7|91215.7|91233.1|91208.1|43
1642674450000|2022-01-20 10:27:30|91234.2|91209.2|91236.2|91211.2|91238.2|91213.2|91233.7|91208.7|38
1642674460000|2022-01-20 10:27:40|91234.8|91209.8|91233.2|91208.2|91237.4|91212.4|91232.8|91207.8|43
1642674470000|2022-01-20 10:27:50|91233.7|91208.7|91231.6|91206.6|91235|91210|91231|91206|34
1642674480000|2022-01-20 10:28:00|91231|91206|91228.1|91203.1|91231.6|91206.6|91224.2|91199.2|38
1642674490000|2022-01-20 10:28:10|91228.2|91203.2|91227.1|91202.1|91229.3|91204.3|91225|91200|33
1642674500000|2022-01-20 10:28:20|91226.8|91201.8|91225.6|91200.6|91227.8|91202.8|91225.6|91200.6|38
1642674510000|2022-01-20 10:28:30|91226.5|91201.5|91224.6|91199.6|91226.5|91201.5|91222.5|91197.5|36
1642674520000|2022-01-20 10:28:40|91224.7|91199.7|91226|91201|91227.1|91202.1|91224.2|91199.2|27
1642674530000|2022-01-20 10:28:50|91226.2|91201.2|91222|91197|91226.2|91201.2|91221.4|91196.4|34
1642674540000|2022-01-20 10:29:00|91221.8|91196.8|91220.2|91195.2|91225.9|91200.9|91219.5|91194.5|36
1642674550000|2022-01-20 10:29:10|91220.5|91195.5|91222.3|91197.3|91224.3|91199.3|91220.5|91195.5|41
1642674560000|2022-01-20 10:29:20|91222|91197|91224.5|91199.5|91226.8|91201.8|91221.9|91196.9|34
1642674570000|2022-01-20 10:29:30|91224.4|91199.4|91223.8|91198.8|91229.2|91204.2|91223|91198|39
1642674580000|2022-01-20 10:29:40|91223.5|91198.5|91226.7|91201.7|91226.7|91201.7|91222.4|91197.4|25
1642674590000|2022-01-20 10:29:50|91225.9|91200.9|91231|91206|91231|91206|91225|91200|25
1642674600000|2022-01-20 10:30:00|91230.5|91205.5|91231|91206|91234.9|91209.9|91229.7|91204.7|44
1642674610000|2022-01-20 10:30:10|91231.4|91206.4|91233|91208|91234.1|91209.1|91230.5|91205.5|21
1642674620000|2022-01-20 10:30:20|91232.8|91207.8|91234.5|91209.5|91236.6|91211.6|91231.8|91206.8|32
1642674630000|2022-01-20 10:30:30|91234.3|91209.3|91223.2|91198.2|91235.6|91210.6|91222.6|91197.6|52
1642674640000|2022-01-20 10:30:40|91223|91198|91211|91186|91223|91198|91208|91183|44
1642674650000|2022-01-20 10:30:50|91211.3|91186.3|91211.2|91186.2|91212.9|91187.9|91209|91184|42
1642674660000|2022-01-20 10:31:00|91210.8|91185.8|91211|91186|91218.6|91193.6|91209.7|91184.7|57
1642674670000|2022-01-20 10:31:10|91211.1|91186.1|91212.3|91187.3|91220.7|91195.7|91211.1|91186.1|61
1642674680000|2022-01-20 10:31:20|91212.2|91187.2|91209.9|91184.9|91214.1|91189.1|91208.6|91183.6|42
1642674690000|2022-01-20 10:31:30|91211|91186|91213|91188|91214.8|91189.8|91209.8|91184.8|44
1642674700000|2022-01-20 10:31:40|91214.2|91189.2|91213.7|91188.7|91216.2|91191.2|91210|91185|50
1642674710000|2022-01-20 10:31:50|91213.4|91188.4|91211.3|91186.3|91213.4|91188.4|91209.5|91184.5|50
1642674720000|2022-01-20 10:32:00|91211.4|91186.4|91209.4|91184.4|91212.7|91187.7|91207.2|91182.2|32
1642674730000|2022-01-20 10:32:10|91209.7|91184.7|91211.3|91186.3|91213.2|91188.2|91209.7|91184.7|37
1642674740000|2022-01-20 10:32:20|91211.2|91186.2|91211.6|91186.6|91213.8|91188.8|91209.9|91184.9|38
1642674750000|2022-01-20 10:32:30|91211.1|91186.1|91214.1|91189.1|91215.2|91190.2|91210.9|91185.9|33
1642674760000|2022-01-20 10:32:40|91213.3|91188.3|91215.3|91190.3|91217.1|91192.1|91211.1|91186.1|38
1642674770000|2022-01-20 10:32:50|91215.5|91190.5|91222.7|91197.7|91223.7|91198.7|91214.1|91189.1|51
1642674780000|2022-01-20 10:33:00|91222.8|91197.8|91218.8|91193.8|91223.7|91198.7|91218.8|91193.8|43
1642674790000|2022-01-20 10:33:10|91217.1|91192.1|91214.5|91189.5|91218.5|91193.5|91209.4|91184.4|46
1642674800000|2022-01-20 10:33:20|91214.4|91189.4|91214|91189|91219.7|91194.7|91212.8|91187.8|36
1642674810000|2022-01-20 10:33:30|91213.9|91188.9|91215.4|91190.4|91215.7|91190.7|91213.9|91188.9|30
1642674820000|2022-01-20 10:33:40|91215.7|91190.7|91217.6|91192.6|91219.4|91194.4|91213.3|91188.3|32
1642674830000|2022-01-20 10:33:50|91218.2|91193.2|91211.6|91186.6|91219.1|91194.1|91211.1|91186.1|37
1642674840000|2022-01-20 10:34:00|91211.3|91186.3|91218|91193|91218.9|91193.9|91211.3|91186.3|25
1642674850000|2022-01-20 10:34:10|91218.3|91193.3|91226|91201|91226|91201|91217.2|91192.2|28
1642674860000|2022-01-20 10:34:20|91228.5|91203.5|91235.3|91210.3|91236.3|91211.3|91227.4|91202.4|38
1642674870000|2022-01-20 10:34:30|91235.8|91210.8|91232.2|91207.2|91235.8|91210.8|91231.3|91206.3|36
1642674880000|2022-01-20 10:34:40|91232.1|91207.1|91223.4|91198.4|91233.6|91208.6|91220.5|91195.5|40
1642674890000|2022-01-20 10:34:50|91222.7|91197.7|91224.8|91199.8|91225.2|91200.2|91221.4|91196.4|45
1642674900000|2022-01-20 10:35:00|91224.9|91199.9|91219.2|91194.2|91226.1|91201.1|91218.2|91193.2|35
1642674910000|2022-01-20 10:35:10|91219.4|91194.4|91219.4|91194.4|91219.8|91194.8|91218.8|91193.8|18
1642674920000|2022-01-20 10:35:20|91219.5|91194.5|91223.3|91198.3|91223.3|91198.3|91217.6|91192.6|27
1642674930000|2022-01-20 10:35:30|91223.4|91198.4|91223.1|91198.1|91225.1|91200.1|91221.3|91196.3|48
1642674940000|2022-01-20 10:35:40|91223.4|91198.4|91222.9|91197.9|91224.4|91199.4|91220.3|91195.3|39
1642674950000|2022-01-20 10:35:50|91222.2|91197.2|91229.5|91204.5|91229.7|91204.7|91221.2|91196.2|42
1642674960000|2022-01-20 10:36:00|91229.1|91204.1|91227.9|91202.9|91231.9|91206.9|91227.3|91202.3|47
1642674970000|2022-01-20 10:36:10|91227.7|91202.7|91226|91201|91230.6|91205.6|91226|91201|38
1642674980000|2022-01-20 10:36:20|91226.1|91201.1|91221.2|91196.2|91227.8|91202.8|91221.2|91196.2|52
1642674990000|2022-01-20 10:36:30|91220.8|91195.8|91214.2|91189.2|91224|91199|91214.2|91189.2|49
1642675000000|2022-01-20 10:36:40|91214|91189|91205.8|91180.8|91214.8|91189.8|91204.4|91179.4|45
1642675010000|2022-01-20 10:36:50|91206.4|91181.4|91205.7|91180.7|91207|91182|91205.1|91180.1|46
1642675020000|2022-01-20 10:37:00|91205.3|91180.3|91198.2|91173.2|91205.4|91180.4|91198.2|91173.2|45
1642675030000|2022-01-20 10:37:10|91197.7|91172.7|91193.1|91168.1|91197.8|91172.8|91191.5|91166.5|49
1642675040000|2022-01-20 10:37:20|91192.9|91167.9|91193|91168|91197|91172|91192.1|91167.1|38
1642675050000|2022-01-20 10:37:30|91193.2|91168.2|91192.7|91167.7|91193.7|91168.7|91192.6|91167.6|24
1642675060000|2022-01-20 10:37:40|91192.8|91167.8|91197.3|91172.3|91197.5|91172.5|91192.8|91167.8|34
1642675070000|2022-01-20 10:37:50|91197.9|91172.9|91197.4|91172.4|91198.4|91173.4|91193.7|91168.7|48
1642675080000|2022-01-20 10:38:00|91198|91173|91197.4|91172.4|91199.4|91174.4|91197.2|91172.2|33
1642675090000|2022-01-20 10:38:10|91196.4|91171.4|91192.6|91167.6|91197.4|91172.4|91192.5|91167.5|32
1642675100000|2022-01-20 10:38:20|91193.7|91168.7|91195.1|91170.1|91195.1|91170.1|91191.9|91166.9|38
1642675110000|2022-01-20 10:38:30|91195.3|91170.3|91193|91168|91197|91172|91192.7|91167.7|41
1642675120000|2022-01-20 10:38:40|91193.2|91168.2|91191.1|91166.1|91193.7|91168.7|91188.9|91163.9|52
1642675130000|2022-01-20 10:38:50|91190|91165|91183|91158|91190|91165|91182.2|91157.2|48
1642675140000|2022-01-20 10:39:00|91182.7|91157.7|91183.6|91158.6|91186.1|91161.1|91181.4|91156.4|46
1642675150000|2022-01-20 10:39:10|91183.8|91158.8|91189.3|91164.3|91189.3|91164.3|91183.7|91158.7|40
1642675160000|2022-01-20 10:39:20|91189|91164|91190|91165|91191.7|91166.7|91188|91163|49
1642675170000|2022-01-20 10:39:30|91190.1|91165.1|91190.7|91165.7|91190.8|91165.8|91188.9|91163.9|34
1642675180000|2022-01-20 10:39:40|91190.5|91165.5|91194.1|91169.1|91195|91170|91189.5|91164.5|33
1642675190000|2022-01-20 10:39:50|91194.9|91169.9|91205.1|91180.1|91205.2|91180.2|91194.2|91169.2|46
1642675200000|2022-01-20 10:40:00|91206.2|91181.2|91198.9|91173.9|91206.2|91181.2|91197.1|91172.1|26
1642675210000|2022-01-20 10:40:10|91200.2|91175.2|91198.2|91173.2|91200.7|91175.7|91196.7|91171.7|22
1642675220000|2022-01-20 10:40:20|91198.5|91173.5|91202.9|91177.9|91205|91180|91193.7|91168.7|44
1642675230000|2022-01-20 10:40:30|91203|91178|91200.6|91175.6|91203|91178|91200.6|91175.6|27
1642675240000|2022-01-20 10:40:40|91201|91176|91204.8|91179.8|91205.8|91180.8|91200.7|91175.7|29
1642675250000|2022-01-20 10:40:50|91205|91180|91195.5|91170.5|91205|91180|91195.3|91170.3|41
1642675260000|2022-01-20 10:41:00|91195.4|91170.4|91198.5|91173.5|91200.5|91175.5|91195.4|91170.4|32
1642675270000|2022-01-20 10:41:10|91200.8|91175.8|91199.2|91174.2|91200.8|91175.8|91197.8|91172.8|32
1642675280000|2022-01-20 10:41:20|91199|91174|91202.9|91177.9|91204.3|91179.3|91198|91173|25
1642675290000|2022-01-20 10:41:30|91203.3|91178.3|91199.6|91174.6|91203.3|91178.3|91198.2|91173.2|35
1642675300000|2022-01-20 10:41:40|91199.8|91174.8|91199.8|91174.8|91200.5|91175.5|91199.4|91174.4|20
1642675310000|2022-01-20 10:41:50|91199.7|91174.7|91199|91174|91201.5|91176.5|91197.7|91172.7|26
1642675320000|2022-01-20 10:42:00|91198.9|91173.9|91198.9|91173.9|91200.7|91175.7|91198.4|91173.4|25
1642675330000|2022-01-20 10:42:10|91199.1|91174.1|91200.2|91175.2|91202.6|91177.6|91197.7|91172.7|20
1642675340000|2022-01-20 10:42:20|91200|91175|91201.6|91176.6|91203.9|91178.9|91200|91175|27
1642675350000|2022-01-20 10:42:30|91202.4|91177.4|91181.8|91156.8|91203.7|91178.7|91181.8|91156.8|37
1642675360000|2022-01-20 10:42:40|91178.4|91153.4|91181.4|91156.4|91186.8|91161.8|91175.2|91150.2|53
1642675370000|2022-01-20 10:42:50|91181.2|91156.2|91182.8|91157.8|91183.4|91158.4|91180.2|91155.2|33
1642675380000|2022-01-20 10:43:00|91182.1|91157.1|91181.2|91156.2|91184|91159|91178.7|91153.7|38
1642675390000|2022-01-20 10:43:10|91181.3|91156.3|91179.2|91154.2|91181.3|91156.3|91177.9|91152.9|25
1642675400000|2022-01-20 10:43:20|91179|91154|91178.8|91153.8|91179|91154|91177.4|91152.4|18
1642675410000|2022-01-20 10:43:30|91179|91154|91182|91157|91182.9|91157.9|91178.9|91153.9|45
1642675420000|2022-01-20 10:43:40|91181.3|91156.3|91180.3|91155.3|91182.7|91157.7|91180.3|91155.3|27
1642675430000|2022-01-20 10:43:50|91180.1|91155.1|91174.2|91149.2|91183|91158|91173.2|91148.2|32
1642675440000|2022-01-20 10:44:00|91173.7|91148.7|91175.6|91150.6|91176.3|91151.3|91173.7|91148.7|25
1642675450000|2022-01-20 10:44:10|91175.7|91150.7|91174.2|91149.2|91176.1|91151.1|91173.8|91148.8|19
1642675460000|2022-01-20 10:44:20|91174.3|91149.3|91172|91147|91175.7|91150.7|91171.3|91146.3|25
1642675470000|2022-01-20 10:44:30|91171.7|91146.7|91175.6|91150.6|91175.6|91150.6|91170.3|91145.3|33
1642675480000|2022-01-20 10:44:40|91175.1|91150.1|91173.8|91148.8|91176|91151|91171.5|91146.5|33
1642675490000|2022-01-20 10:44:50|91174.2|91149.2|91178.3|91153.3|91179.3|91154.3|91171.8|91146.8|45
1642675500000|2022-01-20 10:45:00|91178.4|91153.4|91174.6|91149.6|91178.4|91153.4|91171|91146|59
1642675510000|2022-01-20 10:45:10|91172.3|91147.3|91174.5|91149.5|91175.4|91150.4|91172.3|91147.3|29
1642675520000|2022-01-20 10:45:20|91174.7|91149.7|91173.9|91148.9|91176.6|91151.6|91173.2|91148.2|44
1642675530000|2022-01-20 10:45:30|91174.4|91149.4|91176.4|91151.4|91180.6|91155.6|91172.6|91147.6|47
1642675540000|2022-01-20 10:45:40|91177.6|91152.6|91176.1|91151.1|91177.6|91152.6|91175.2|91150.2|30
1642675550000|2022-01-20 10:45:50|91175.9|91150.9|91177.5|91152.5|91178.2|91153.2|91175.9|91150.9|24
1642675560000|2022-01-20 10:46:00|91176.9|91151.9|91174.9|91149.9|91176.9|91151.9|91174.9|91149.9|29
1642675570000|2022-01-20 10:46:10|91174.8|91149.8|91178.1|91153.1|91178.4|91153.4|91174.3|91149.3|37
1642675580000|2022-01-20 10:46:20|91177.8|91152.8|91176.9|91151.9|91178.7|91153.7|91176.7|91151.7|37
1642675590000|2022-01-20 10:46:30|91177.4|91152.4|91176.6|91151.6|91179.8|91154.8|91176.1|91151.1|33
1642675600000|2022-01-20 10:46:40|91175.9|91150.9|91177|91152|91178|91153|91175.9|91150.9|27
1642675610000|2022-01-20 10:46:50|91177.1|91152.1|91170.1|91145.1|91177.1|91152.1|91169|91144|38
1642675620000|2022-01-20 10:47:00|91170|91145|91165|91140|91170.8|91145.8|91164.2|91139.2|52
1642675630000|2022-01-20 10:47:10|91163.1|91138.1|91170.7|91145.7|91170.9|91145.9|91163.1|91138.1|51
1642675640000|2022-01-20 10:47:20|91169.7|91144.7|91166.4|91141.4|91181.5|91156.5|91166.4|91141.4|54
1642675650000|2022-01-20 10:47:30|91164.6|91139.6|91164.1|91139.1|91166.4|91141.4|91162.9|91137.9|45
1642675660000|2022-01-20 10:47:40|91165.4|91140.4|91165.1|91140.1|91166.4|91141.4|91163.3|91138.3|38
1642675670000|2022-01-20 10:47:50|91164.9|91139.9|91171.7|91146.7|91173.1|91148.1|91163.5|91138.5|46
1642675680000|2022-01-20 10:48:00|91171.9|91146.9|91173.4|91148.4|91173.8|91148.8|91170.3|91145.3|33
1642675690000|2022-01-20 10:48:10|91172.8|91147.8|91175.2|91150.2|91175.2|91150.2|91170.7|91145.7|18
1642675700000|2022-01-20 10:48:20|91174.6|91149.6|91179.4|91154.4|91181.2|91156.2|91173.8|91148.8|33
1642675710000|2022-01-20 10:48:30|91179.3|91154.3|91177.8|91152.8|91183|91158|91176.8|91151.8|43
1642675720000|2022-01-20 10:48:40|91179|91154|91187.1|91162.1|91188.2|91163.2|91179|91154|52
1642675730000|2022-01-20 10:48:50|91187.3|91162.3|91187|91162|91189.3|91164.3|91185.7|91160.7|27
1642675740000|2022-01-20 10:49:00|91187.4|91162.4|91192|91167|91192.8|91167.8|91187.4|91162.4|36
1642675750000|2022-01-20 10:49:10|91193|91168|91193.7|91168.7|91194.3|91169.3|91192.6|91167.6|25
1642675760000|2022-01-20 10:49:20|91193.6|91168.6|91193.6|91168.6|91194.4|91169.4|91192.1|91167.1|28
1642675770000|2022-01-20 10:49:30|91193.5|91168.5|91194|91169|91195.5|91170.5|91193.2|91168.2|37
1642675780000|2022-01-20 10:49:40|91193.9|91168.9|91191.7|91166.7|91193.9|91168.9|91191.3|91166.3|33
1642675790000|2022-01-20 10:49:50|91190.9|91165.9|91186.6|91161.6|91192.2|91167.2|91186|91161|37
1642675800000|2022-01-20 10:50:00|91186.9|91161.9|91182.3|91157.3|91187.1|91162.1|91182.3|91157.3|21
1642675810000|2022-01-20 10:50:10|91182.8|91157.8|91181.9|91156.9|91183.1|91158.1|91180|91155|29
1642675820000|2022-01-20 10:50:20|91181.4|91156.4|91187.4|91162.4|91190.1|91165.1|91181.4|91156.4|45
1642675830000|2022-01-20 10:50:30|91187.3|91162.3|91186.3|91161.3|91188.7|91163.7|91185.5|91160.5|38
1642675840000|2022-01-20 10:50:40|91186.2|91161.2|91186.2|91161.2|91187.2|91162.2|91185|91160|34
1642675850000|2022-01-20 10:50:50|91186.3|91161.3|91186.2|91161.2|91187.2|91162.2|91184.7|91159.7|30
1642675860000|2022-01-20 10:51:00|91186.3|91161.3|91186.1|91161.1|91186.5|91161.5|91185.2|91160.2|27
1642675870000|2022-01-20 10:51:10|91186.3|91161.3|91157.5|91132.5|91188.6|91163.6|91157.5|91132.5|42
1642675880000|2022-01-20 10:51:20|91157.4|91132.4|91156.3|91131.3|91159.1|91134.1|91155.7|91130.7|43
1642675890000|2022-01-20 10:51:30|91156.4|91131.4|91153|91128|91158|91133|91151.5|91126.5|38
1642675900000|2022-01-20 10:51:40|91152.8|91127.8|91145|91120|91153|91128|91145|91120|31
1642675910000|2022-01-20 10:51:50|91145.3|91120.3|91145.2|91120.2|91148.6|91123.6|91144.9|91119.9|27
1642675920000|2022-01-20 10:52:00|91145.1|91120.1|91148.4|91123.4|91149|91124|91144.1|91119.1|35
1642675930000|2022-01-20 10:52:10|91148.2|91123.2|91147.7|91122.7|91149.3|91124.3|91147.7|91122.7|19
1642675940000|2022-01-20 10:52:20|91147.8|91122.8|91146.5|91121.5|91148.5|91123.5|91146.5|91121.5|18
1642675950000|2022-01-20 10:52:30|91146.8|91121.8|91146.2|91121.2|91148|91123|91145.9|91120.9|26
1642675960000|2022-01-20 10:52:40|91146.3|91121.3|91148.7|91123.7|91152.1|91127.1|91146.1|91121.1|38
1642675970000|2022-01-20 10:52:50|91149|91124|91149.3|91124.3|91150.1|91125.1|91146.5|91121.5|42
1642675980000|2022-01-20 10:53:00|91149.4|91124.4|91151.7|91126.7|91153.6|91128.6|91149.1|91124.1|45
1642675990000|2022-01-20 10:53:10|91151.9|91126.9|91153.3|91128.3|91155.5|91130.5|91149|91124|43
1642676000000|2022-01-20 10:53:20|91153.5|91128.5|91156.5|91131.5|91157.6|91132.6|91152.1|91127.1|38
1642676010000|2022-01-20 10:53:30|91156.3|91131.3|91158.4|91133.4|91161.9|91136.9|91155.7|91130.7|45
1642676020000|2022-01-20 10:53:40|91158.7|91133.7|91157.7|91132.7|91159.4|91134.4|91157.6|91132.6|21
1642676030000|2022-01-20 10:53:50|91157.3|91132.3|91154.9|91129.9|91158.5|91133.5|91152.8|91127.8|32
1642676040000|2022-01-20 10:54:00|91154.7|91129.7|91154.4|91129.4|91155|91130|91153.7|91128.7|28
1642676050000|2022-01-20 10:54:10|91154.8|91129.8|91151|91126|91154.8|91129.8|91150.1|91125.1|35
1642676060000|2022-01-20 10:54:20|91150.5|91125.5|91152.2|91127.2|91152.6|91127.6|91150.2|91125.2|40
1642676070000|2022-01-20 10:54:30|91152|91127|91149.4|91124.4|91152.3|91127.3|91149.4|91124.4|26
1642676080000|2022-01-20 10:54:40|91149.6|91124.6|91156|91131|91156.1|91131.1|91149.2|91124.2|32
1642676090000|2022-01-20 10:54:50|91155.5|91130.5|91161.4|91136.4|91163.3|91138.3|91155.4|91130.4|46
1642676100000|2022-01-20 10:55:00|91161.6|91136.6|91162.6|91137.6|91164.2|91139.2|91160.2|91135.2|40
1642676110000|2022-01-20 10:55:10|91162.9|91137.9|91176.5|91151.5|91176.5|91151.5|91162.9|91137.9|48
1642676120000|2022-01-20 10:55:20|91176.3|91151.3|91180.6|91155.6|91181.4|91156.4|91174.5|91149.5|58
1642676130000|2022-01-20 10:55:30|91182.2|91157.2|91196.2|91171.2|91197.3|91172.3|91182|91157|54
1642676140000|2022-01-20 10:55:40|91197.3|91172.3|91204.1|91179.1|91205.9|91180.9|91195.2|91170.2|41
1642676150000|2022-01-20 10:55:50|91204|91179|91200.3|91175.3|91206.1|91181.1|91200.3|91175.3|43
1642676160000|2022-01-20 10:56:00|91200.6|91175.6|91198.8|91173.8|91201.3|91176.3|91197.7|91172.7|34
1642676170000|2022-01-20 10:56:10|91199.3|91174.3|91196.5|91171.5|91200.2|91175.2|91196.5|91171.5|44
1642676180000|2022-01-20 10:56:20|91197.3|91172.3|91199.2|91174.2|91199.8|91174.8|91195.1|91170.1|37
1642676190000|2022-01-20 10:56:30|91199.9|91174.9|91197.7|91172.7|91200.6|91175.6|91194.8|91169.8|51
1642676200000|2022-01-20 10:56:40|91197.6|91172.6|91197.6|91172.6|91198.4|91173.4|91196.1|91171.1|43
1642676210000|2022-01-20 10:56:50|91197.8|91172.8|91195.5|91170.5|91199.1|91174.1|91195.4|91170.4|36
1642676220000|2022-01-20 10:57:00|91195.7|91170.7|91196.7|91171.7|91198.4|91173.4|91195.4|91170.4|35
1642676230000|2022-01-20 10:57:10|91196.8|91171.8|91196.2|91171.2|91197.4|91172.4|91195.1|91170.1|31
1642676240000|2022-01-20 10:57:20|91195.8|91170.8|91195.9|91170.9|91197.7|91172.7|91194.5|91169.5|32
1642676250000|2022-01-20 10:57:30|91195.6|91170.6|91197.2|91172.2|91199.2|91174.2|91194.9|91169.9|47
1642676260000|2022-01-20 10:57:40|91197.1|91172.1|91195.5|91170.5|91197.3|91172.3|91195.2|91170.2|27
1642676270000|2022-01-20 10:57:50|91195.3|91170.3|91196.8|91171.8|91197.2|91172.2|91195.2|91170.2|38
1642676280000|2022-01-20 10:58:00|91196.1|91171.1|91196.6|91171.6|91197.2|91172.2|91195.2|91170.2|36
1642676290000|2022-01-20 10:58:10|91196.4|91171.4|91192|91167|91196.4|91171.4|91190.6|91165.6|33
1642676300000|2022-01-20 10:58:20|91192.4|91167.4|91185.5|91160.5|91194.7|91169.7|91185.5|91160.5|47
1642676310000|2022-01-20 10:58:30|91185.2|91160.2|91189.6|91164.6|91190.1|91165.1|91184.4|91159.4|40
1642676320000|2022-01-20 10:58:40|91190.1|91165.1|91198.6|91173.6|91201|91176|91189.6|91164.6|42
1642676330000|2022-01-20 10:58:50|91197.4|91172.4|91198.9|91173.9|91199.9|91174.9|91196.4|91171.4|30
1642676340000|2022-01-20 10:59:00|91197.9|91172.9|91198.2|91173.2|91200.5|91175.5|91197.9|91172.9|35
1642676350000|2022-01-20 10:59:10|91198.3|91173.3|91208.8|91183.8|91209.1|91184.1|91197.8|91172.8|63
1642676360000|2022-01-20 10:59:20|91210.6|91185.6|91210.6|91185.6|91212.7|91187.7|91210.1|91185.1|37
1642676370000|2022-01-20 10:59:30|91210.5|91185.5|91208.8|91183.8|91211.8|91186.8|91208.2|91183.2|31
1642676380000|2022-01-20 10:59:40|91208.9|91183.9|91212.1|91187.1|91212.1|91187.1|91208.7|91183.7|29
1642676390000|2022-01-20 10:59:50|91212.5|91187.5|91211.2|91186.2|91212.5|91187.5|91211|91186|34
1642676400000|2022-01-20 11:00:00|91211|91186|91224.3|91199.3|91224.3|91199.3|91210.7|91185.7|50
1642676410000|2022-01-20 11:00:10|91227.2|91202.2|91226.5|91201.5|91230.6|91205.6|91225.5|91200.5|54
1642676420000|2022-01-20 11:00:20|91226.4|91201.4|91227.5|91202.5|91227.7|91202.7|91225.1|91200.1|40
1642676430000|2022-01-20 11:00:30|91227.8|91202.8|91221.5|91196.5|91228|91203|91221.5|91196.5|35
1642676440000|2022-01-20 11:00:40|91223.5|91198.5|91218|91193|91223.5|91198.5|91215.7|91190.7|52
1642676450000|2022-01-20 11:00:50|91218.1|91193.1|91217.5|91192.5|91220.8|91195.8|91215.1|91190.1|46
1642676460000|2022-01-20 11:01:00|91218.1|91193.1|91220.8|91195.8|91221.7|91196.7|91214.3|91189.3|40
1642676470000|2022-01-20 11:01:10|91220.5|91195.5|91224.9|91199.9|91227|91202|91220.3|91195.3|36
1642676480000|2022-01-20 11:01:20|91225.1|91200.1|91226.6|91201.6|91228.1|91203.1|91224.6|91199.6|28
1642676490000|2022-01-20 11:01:30|91226.8|91201.8|91227.9|91202.9|91228.4|91203.4|91223.8|91198.8|31
1642676500000|2022-01-20 11:01:40|91228|91203|91224.2|91199.2|91228.2|91203.2|91222.9|91197.9|29
1642676510000|2022-01-20 11:01:50|91224.3|91199.3|91217.6|91192.6|91225.4|91200.4|91217.6|91192.6|33
1642676520000|2022-01-20 11:02:00|91218.2|91193.2|91212.3|91187.3|91220.5|91195.5|91212.3|91187.3|44
1642676530000|2022-01-20 11:02:10|91210.2|91185.2|91211.5|91186.5|91212.4|91187.4|91209.5|91184.5|25
1642676540000|2022-01-20 11:02:20|91212.7|91187.7|91210|91185|91212.7|91187.7|91209.5|91184.5|35
1642676550000|2022-01-20 11:02:30|91209.7|91184.7|91205.6|91180.6|91209.7|91184.7|91203.7|91178.7|34
1642676560000|2022-01-20 11:02:40|91205.8|91180.8|91200|91175|91205.8|91180.8|91199.3|91174.3|30
1642676570000|2022-01-20 11:02:50|91200.5|91175.5|91204|91179|91204.2|91179.2|91200.4|91175.4|50
1642676580000|2022-01-20 11:03:00|91204.1|91179.1|91207|91182|91207.6|91182.6|91203.8|91178.8|40
1642676590000|2022-01-20 11:03:10|91206.9|91181.9|91207.4|91182.4|91209.8|91184.8|91204.5|91179.5|28
1642676600000|2022-01-20 11:03:20|91204.8|91179.8|91203.1|91178.1|91208.1|91183.1|91201|91176|51
1642676610000|2022-01-20 11:03:30|91202.8|91177.8|91204.6|91179.6|91204.9|91179.9|91200.4|91175.4|41
1642676620000|2022-01-20 11:03:40|91205|91180|91205.7|91180.7|91208.5|91183.5|91202.8|91177.8|35
1642676630000|2022-01-20 11:03:50|91205.5|91180.5|91210.9|91185.9|91210.9|91185.9|91203|91178|57
1642676640000|2022-01-20 11:04:00|91210.5|91185.5|91208.2|91183.2|91211.8|91186.8|91206.3|91181.3|37
1642676650000|2022-01-20 11:04:10|91209.9|91184.9|91209.5|91184.5|91212.9|91187.9|91207.2|91182.2|48
1642676660000|2022-01-20 11:04:20|91209.7|91184.7|91210.6|91185.6|91212.6|91187.6|91209.1|91184.1|39
1642676670000|2022-01-20 11:04:30|91210.4|91185.4|91218.5|91193.5|91218.5|91193.5|91209.8|91184.8|43
1642676680000|2022-01-20 11:04:40|91216.7|91191.7|91221.2|91196.2|91221.4|91196.4|91216.7|91191.7|39
1642676690000|2022-01-20 11:04:50|91221.8|91196.8|91215.5|91190.5|91221.8|91196.8|91214.5|91189.5|38
1642676700000|2022-01-20 11:05:00|91215.6|91190.6|91220.1|91195.1|91222.7|91197.7|91215|91190|40
1642676710000|2022-01-20 11:05:10|91222.1|91197.1|91228.6|91203.6|91228.6|91203.6|91220.5|91195.5|41
1642676720000|2022-01-20 11:05:20|91228.8|91203.8|91227.9|91202.9|91229.9|91204.9|91227.7|91202.7|32
1642676730000|2022-01-20 11:05:30|91227.7|91202.7|91233.9|91208.9|91235.5|91210.5|91227.3|91202.3|41
1642676740000|2022-01-20 11:05:40|91233|91208|91237.2|91212.2|91242|91217|91233|91208|38
1642676750000|2022-01-20 11:05:50|91240.1|91215.1|91236.2|91211.2|91240.7|91215.7|91233.4|91208.4|44
1642676760000|2022-01-20 11:06:00|91236.3|91211.3|91237.3|91212.3|91238.3|91213.3|91234.3|91209.3|37
1642676770000|2022-01-20 11:06:10|91237.2|91212.2|91240.7|91215.7|91243.3|91218.3|91236|91211|43
1642676780000|2022-01-20 11:06:20|91241.4|91216.4|91245.3|91220.3|91245.3|91220.3|91237.8|91212.8|47
1642676790000|2022-01-20 11:06:30|91244.7|91219.7|91246.7|91221.7|91248.4|91223.4|91243.4|91218.4|26
1642676800000|2022-01-20 11:06:40|91248.8|91223.8|91250.5|91225.5|91251.7|91226.7|91246|91221|38
1642676810000|2022-01-20 11:06:50|91254.7|91229.7|91268.5|91243.5|91277.2|91252.2|91254.7|91229.7|58
1642676820000|2022-01-20 11:07:00|91269.1|91244.1|91261.5|91236.5|91269.1|91244.1|91260|91235|35
1642676830000|2022-01-20 11:07:10|91262.1|91237.1|91264.1|91239.1|91265|91240|91259.9|91234.9|53
1642676840000|2022-01-20 11:07:20|91263.8|91238.8|91262.5|91237.5|91264.4|91239.4|91262.2|91237.2|25
1642676850000|2022-01-20 11:07:30|91262.3|91237.3|91264|91239|91265|91240|91262.3|91237.3|32
1642676860000|2022-01-20 11:07:40|91263.9|91238.9|91266.1|91241.1|91269.8|91244.8|91263.9|91238.9|35
1642676870000|2022-01-20 11:07:50|91266|91241|91267.2|91242.2|91267.2|91242.2|91264.7|91239.7|25
1642676880000|2022-01-20 11:08:00|91267.1|91242.1|91261.3|91236.3|91267.1|91242.1|91261|91236|33
1642676890000|2022-01-20 11:08:10|91264|91239|91263.8|91238.8|91264|91239|91259.8|91234.8|41
1642676900000|2022-01-20 11:08:20|91263.7|91238.7|91261.2|91236.2|91264.5|91239.5|91260.8|91235.8|26
1642676910000|2022-01-20 11:08:30|91261.3|91236.3|91271.9|91246.9|91272.3|91247.3|91261.3|91236.3|56
1642676920000|2022-01-20 11:08:40|91272|91247|91286.1|91261.1|91287.2|91262.2|91269.8|91244.8|41
1642676930000|2022-01-20 11:08:50|91285.2|91260.2|91278.1|91253.1|91287|91262|91277.8|91252.8|49
1642676940000|2022-01-20 11:09:00|91276.9|91251.9|91275.9|91250.9|91279|91254|91273.7|91248.7|35
1642676950000|2022-01-20 11:09:10|91275.7|91250.7|91272.6|91247.6|91276.5|91251.5|91272.6|91247.6|39
1642676960000|2022-01-20 11:09:20|91273.1|91248.1|91274.8|91249.8|91277.9|91252.9|91272.8|91247.8|35
1642676970000|2022-01-20 11:09:30|91274.7|91249.7|91276.9|91251.9|91277.5|91252.5|91273.7|91248.7|51
1642676980000|2022-01-20 11:09:40|91277.3|91252.3|91277.3|91252.3|91277.8|91252.8|91276.1|91251.1|26
1642676990000|2022-01-20 11:09:50|91277.2|91252.2|91271.8|91246.8|91277.2|91252.2|91271.3|91246.3|48
1642677000000|2022-01-20 11:10:00|91272.1|91247.1|91277.5|91252.5|91280.2|91255.2|91271|91246|46
1642677010000|2022-01-20 11:10:10|91277.8|91252.8|91271.9|91246.9|91277.8|91252.8|91269.8|91244.8|56
1642677020000|2022-01-20 11:10:20|91269.7|91244.7|91266.8|91241.8|91274|91249|91266.8|91241.8|66
1642677030000|2022-01-20 11:10:30|91267|91242|91260|91235|91267.6|91242.6|91255.7|91230.7|65
1642677040000|2022-01-20 11:10:40|91260.4|91235.4|91269.2|91244.2|91270.5|91245.5|91258.3|91233.3|61
1642677050000|2022-01-20 11:10:50|91271.3|91246.3|91278|91253|91278.1|91253.1|91269.8|91244.8|59
1642677060000|2022-01-20 11:11:00|91278.6|91253.6|91291.7|91266.7|91295.4|91270.4|91278.2|91253.2|53
1642677070000|2022-01-20 11:11:10|91291.9|91266.9|91289.6|91264.6|91292.4|91267.4|91288.3|91263.3|36
1642677080000|2022-01-20 11:11:20|91289.4|91264.4|91291.2|91266.2|91292.4|91267.4|91289.4|91264.4|32
1642677090000|2022-01-20 11:11:30|91291.1|91266.1|91297.1|91272.1|91298.7|91273.7|91291.1|91266.1|33
1642677100000|2022-01-20 11:11:40|91296.9|91271.9|91299.6|91274.6|91299.8|91274.8|91296.9|91271.9|37
1642677110000|2022-01-20 11:11:50|91301.1|91276.1|91301.6|91276.6|91303.7|91278.7|91297.6|91272.6|48
1642677120000|2022-01-20 11:12:00|91301|91276|91304.2|91279.2|91305.9|91280.9|91300.8|91275.8|52
1642677130000|2022-01-20 11:12:10|91304.3|91279.3|91305.1|91280.1|91306.7|91281.7|91302.9|91277.9|36
1642677140000|2022-01-20 11:12:20|91304.8|91279.8|91302.3|91277.3|91305.9|91280.9|91297.4|91272.4|40
1642677150000|2022-01-20 11:12:30|91302.7|91277.7|91298.8|91273.8|91303.9|91278.9|91298.3|91273.3|35
1642677160000|2022-01-20 11:12:40|91298.6|91273.6|91299.3|91274.3|91300.5|91275.5|91296.2|91271.2|54
1642677170000|2022-01-20 11:12:50|91299.8|91274.8|91303.8|91278.8|91304.2|91279.2|91294.9|91269.9|59
1642677180000|2022-01-20 11:13:00|91305.3|91280.3|91308.1|91283.1|91310.1|91285.1|91303.9|91278.9|63
1642677190000|2022-01-20 11:13:10|91308|91283|91311.4|91286.4|91311.9|91286.9|91308|91283|34
1642677200000|2022-01-20 11:13:20|91310.9|91285.9|91310.9|91285.9|91311.4|91286.4|91310.4|91285.4|24
1642677210000|2022-01-20 11:13:30|91310.4|91285.4|91316.9|91291.9|91317.8|91292.8|91310.4|91285.4|38
1642677220000|2022-01-20 11:13:40|91317|91292|91321.4|91296.4|91324.1|91299.1|91316.6|91291.6|27
1642677230000|2022-01-20 11:13:50|91321.5|91296.5|91318.5|91293.5|91321.5|91296.5|91315.6|91290.6|44
1642677240000|2022-01-20 11:14:00|91319.3|91294.3|91330|91305|91330.5|91305.5|91317.8|91292.8|61
1642677250000|2022-01-20 11:14:10|91329.9|91304.9|91333.1|91308.1|91333.1|91308.1|91327.8|91302.8|64
1642677260000|2022-01-20 11:14:20|91333.3|91308.3|91338.4|91313.4|91339.4|91314.4|91332.4|91307.4|59
1642677270000|2022-01-20 11:14:30|91338.6|91313.6|91329.8|91304.8|91341.1|91316.1|91329.8|91304.8|62
1642677280000|2022-01-20 11:14:40|91330|91305|91331|91306|91332.9|91307.9|91329.1|91304.1|59
1642677290000|2022-01-20 11:14:50|91330.3|91305.3|91326|91301|91330.8|91305.8|91325.7|91300.7|50
1642677300000|2022-01-20 11:15:00|91325.9|91300.9|91327.6|91302.6|91330.7|91305.7|91325.9|91300.9|42
1642677310000|2022-01-20 11:15:10|91328.9|91303.9|91331.9|91306.9|91331.9|91306.9|91328.9|91303.9|35
1642677320000|2022-01-20 11:15:20|91331.5|91306.5|91331.4|91306.4|91332.9|91307.9|91329.3|91304.3|48
1642677330000|2022-01-20 11:15:30|91331.3|91306.3|91330.9|91305.9|91331.6|91306.6|91330|91305|38
1642677340000|2022-01-20 11:15:40|91331.5|91306.5|91330.5|91305.5|91331.5|91306.5|91329.9|91304.9|21
1642677350000|2022-01-20 11:15:50|91330.4|91305.4|91327.3|91302.3|91331.6|91306.6|91326.5|91301.5|40
1642677360000|2022-01-20 11:16:00|91327.2|91302.2|91326.1|91301.1|91329|91304|91323.5|91298.5|37
1642677370000|2022-01-20 11:16:10|91326.4|91301.4|91327.6|91302.6|91331.3|91306.3|91322.4|91297.4|35
1642677380000|2022-01-20 11:16:20|91327.5|91302.5|91323.9|91298.9|91328.5|91303.5|91323.9|91298.9|39
1642677390000|2022-01-20 11:16:30|91323.8|91298.8|91324.6|91299.6|91329.1|91304.1|91322.5|91297.5|51
1642677400000|2022-01-20 11:16:40|91323.9|91298.9|91326|91301|91326|91301|91322.2|91297.2|38
1642677410000|2022-01-20 11:16:50|91326.1|91301.1|91330.8|91305.8|91331.9|91306.9|91324.8|91299.8|41
1642677420000|2022-01-20 11:17:00|91330.9|91305.9|91334.5|91309.5|91335.2|91310.2|91330.8|91305.8|45
1642677430000|2022-01-20 11:17:10|91334.2|91309.2|91330.4|91305.4|91334.2|91309.2|91328.2|91303.2|41
1642677440000|2022-01-20 11:17:20|91330.3|91305.3|91332.2|91307.2|91333.3|91308.3|91328.8|91303.8|45
1642677450000|2022-01-20 11:17:30|91331.7|91306.7|91332.5|91307.5|91334.1|91309.1|91331.2|91306.2|48
1642677460000|2022-01-20 11:17:40|91331.9|91306.9|91335.4|91310.4|91336.7|91311.7|91331.9|91306.9|29
1642677470000|2022-01-20 11:17:50|91335.6|91310.6|91330.9|91305.9|91336.8|91311.8|91325.1|91300.1|48
1642677480000|2022-01-20 11:18:00|91330|91305|91330.2|91305.2|91332.9|91307.9|91329.1|91304.1|51
1642677490000|2022-01-20 11:18:10|91330.3|91305.3|91340|91315|91342.1|91317.1|91330.1|91305.1|54
1642677500000|2022-01-20 11:18:20|91340.3|91315.3|91342.1|91317.1|91342.3|91317.3|91339.4|91314.4|41
1642677510000|2022-01-20 11:18:30|91341.4|91316.4|91347.2|91322.2|91351.9|91326.9|91341.4|91316.4|51
1642677520000|2022-01-20 11:18:40|91347.4|91322.4|91348.1|91323.1|91352.4|91327.4|91346|91321|48
1642677530000|2022-01-20 11:18:50|91349.1|91324.1|91351.2|91326.2|91351.9|91326.9|91347.8|91322.8|51
1642677540000|2022-01-20 11:19:00|91351.3|91326.3|91350.2|91325.2|91355.3|91330.3|91349.8|91324.8|48
1642677550000|2022-01-20 11:19:10|91350.3|91325.3|91352.5|91327.5|91352.5|91327.5|91349.5|91324.5|28
1642677560000|2022-01-20 11:19:20|91352.3|91327.3|91351.9|91326.9|91354.3|91329.3|91351.8|91326.8|30
1642677570000|2022-01-20 11:19:30|91352.4|91327.4|91353.4|91328.4|91353.4|91328.4|91348.2|91323.2|35
1642677580000|2022-01-20 11:19:40|91354|91329|91355.9|91330.9|91358.7|91333.7|91353|91328|46
1642677590000|2022-01-20 11:19:50|91355.6|91330.6|91375.7|91350.7|91378.5|91353.5|91355.6|91330.6|49
1642677600000|2022-01-20 11:20:00|91375.5|91350.5|91376.6|91351.6|91378.2|91353.2|91374.1|91349.1|39
1642677610000|2022-01-20 11:20:10|91377.2|91352.2|91373.3|91348.3|91377.2|91352.2|91370.5|91345.5|54
1642677620000|2022-01-20 11:20:20|91372.8|91347.8|91372.9|91347.9|91375.2|91350.2|91371.9|91346.9|39
1642677630000|2022-01-20 11:20:30|91373.8|91348.8|91372.8|91347.8|91375.7|91350.7|91371.9|91346.9|54
1642677640000|2022-01-20 11:20:40|91372|91347|91366|91341|91372.6|91347.6|91364.6|91339.6|34
1642677650000|2022-01-20 11:20:50|91366.1|91341.1|91367.8|91342.8|91368.9|91343.9|91364.6|91339.6|41
1642677660000|2022-01-20 11:21:00|91367.3|91342.3|91363.3|91338.3|91367.4|91342.4|91359.4|91334.4|45
1642677670000|2022-01-20 11:21:10|91362.4|91337.4|91364.2|91339.2|91368.4|91343.4|91361.3|91336.3|41
1642677680000|2022-01-20 11:21:20|91363.9|91338.9|91365.1|91340.1|91365.3|91340.3|91363.3|91338.3|33
1642677690000|2022-01-20 11:21:30|91365.2|91340.2|91384.8|91359.8|91385.2|91360.2|91364.8|91339.8|48
1642677700000|2022-01-20 11:21:40|91384.9|91359.9|91389.3|91364.3|91391.1|91366.1|91384.3|91359.3|41
1642677710000|2022-01-20 11:21:50|91389.5|91364.5|91388.1|91363.1|91389.8|91364.8|91387.4|91362.4|28
1642677720000|2022-01-20 11:22:00|91388.4|91363.4|91388.9|91363.9|91390.7|91365.7|91387.5|91362.5|39
1642677730000|2022-01-20 11:22:10|91389.5|91364.5|91381|91356|91389.5|91364.5|91380.5|91355.5|46
1642677740000|2022-01-20 11:22:20|91381.1|91356.1|91384.5|91359.5|91384.5|91359.5|91381.1|91356.1|26
1642677750000|2022-01-20 11:22:30|91384.3|91359.3|91384.2|91359.2|91386.1|91361.1|91383.4|91358.4|31
1642677760000|2022-01-20 11:22:40|91383.8|91358.8|91384.2|91359.2|91386.7|91361.7|91383.8|91358.8|40
1642677770000|2022-01-20 11:22:50|91381.9|91356.9|91377.1|91352.1|91383.9|91358.9|91374.3|91349.3|47
1642677780000|2022-01-20 11:23:00|91377.2|91352.2|91375.9|91350.9|91382.6|91357.6|91372.6|91347.6|66
1642677790000|2022-01-20 11:23:10|91377.7|91352.7|91375.9|91350.9|91379.4|91354.4|91374.9|91349.9|53
1642677800000|2022-01-20 11:23:20|91375.8|91350.8|91375.6|91350.6|91377|91352|91373.5|91348.5|33
1642677810000|2022-01-20 11:23:30|91375.5|91350.5|91372.2|91347.2|91375.9|91350.9|91371.5|91346.5|45
1642677820000|2022-01-20 11:23:40|91372.3|91347.3|91371.5|91346.5|91372.3|91347.3|91369.2|91344.2|46
1642677830000|2022-01-20 11:23:50|91371.4|91346.4|91372.8|91347.8|91374.4|91349.4|91369.1|91344.1|54
1642677840000|2022-01-20 11:24:00|91370.7|91345.7|91371.8|91346.8|91375|91350|91370.3|91345.3|54
1642677850000|2022-01-20 11:24:10|91371.1|91346.1|91375.1|91350.1|91378.4|91353.4|91370.6|91345.6|44
1642677860000|2022-01-20 11:24:20|91374.9|91349.9|91375.9|91350.9|91377.4|91352.4|91374.9|91349.9|35
1642677870000|2022-01-20 11:24:30|91376.1|91351.1|91371|91346|91377.9|91352.9|91370.3|91345.3|47
1642677880000|2022-01-20 11:24:40|91372.4|91347.4|91371|91346|91372.4|91347.4|91366.1|91341.1|40
1642677890000|2022-01-20 11:24:50|91371.5|91346.5|91368|91343|91371.5|91346.5|91367.2|91342.2|47
1642677900000|2022-01-20 11:25:00|91369.5|91344.5|91372.6|91347.6|91372.6|91347.6|91367.1|91342.1|57
1642677910000|2022-01-20 11:25:10|91373|91348|91370.6|91345.6|91375.3|91350.3|91370.6|91345.6|31
1642677920000|2022-01-20 11:25:20|91370.4|91345.4|91369.8|91344.8|91371.2|91346.2|91369.4|91344.4|21
1642677930000|2022-01-20 11:25:30|91369.4|91344.4|91373.9|91348.9|91375.7|91350.7|91369.4|91344.4|49
1642677940000|2022-01-20 11:25:40|91374.1|91349.1|91373|91348|91375.7|91350.7|91371.5|91346.5|25
1642677950000|2022-01-20 11:25:50|91373.7|91348.7|91375|91350|91376.4|91351.4|91372.9|91347.9|37
1642677960000|2022-01-20 11:26:00|91375.2|91350.2|91375.9|91350.9|91378.5|91353.5|91374.6|91349.6|38
1642677970000|2022-01-20 11:26:10|91376.7|91351.7|91376.3|91351.3|91377.8|91352.8|91376|91351|31
1642677980000|2022-01-20 11:26:20|91375.9|91350.9|91378.4|91353.4|91378.5|91353.5|91375.7|91350.7|35
1642677990000|2022-01-20 11:26:30|91378|91353|91378.5|91353.5|91380|91355|91376.4|91351.4|37
1642678000000|2022-01-20 11:26:40|91378.7|91353.7|91368.1|91343.1|91379.4|91354.4|91364.6|91339.6|47
1642678010000|2022-01-20 11:26:50|91368.4|91343.4|91357|91332|91371.4|91346.4|91356.9|91331.9|51
1642678020000|2022-01-20 11:27:00|91357.6|91332.6|91352.9|91327.9|91360|91335|91351.8|91326.8|45
1642678030000|2022-01-20 11:27:10|91354.1|91329.1|91348.8|91323.8|91355.2|91330.2|91348.8|91323.8|42
1642678040000|2022-01-20 11:27:20|91349|91324|91344.4|91319.4|91350.3|91325.3|91340.5|91315.5|56
1642678050000|2022-01-20 11:27:30|91345.5|91320.5|91340.5|91315.5|91347.2|91322.2|91340|91315|47
1642678060000|2022-01-20 11:27:40|91341.8|91316.8|91343.3|91318.3|91346.6|91321.6|91341.3|91316.3|30
1642678070000|2022-01-20 11:27:50|91343.4|91318.4|91344.9|91319.9|91345.7|91320.7|91343|91318|35
1642678080000|2022-01-20 11:28:00|91344.5|91319.5|91343.9|91318.9|91347.9|91322.9|91341.1|91316.1|38
1642678090000|2022-01-20 11:28:10|91343.2|91318.2|91349.8|91324.8|91350.1|91325.1|91343.2|91318.2|33
1642678100000|2022-01-20 11:28:20|91349.9|91324.9|91346.7|91321.7|91349.9|91324.9|91346.2|91321.2|36
1642678110000|2022-01-20 11:28:30|91347|91322|91349.7|91324.7|91350.3|91325.3|91346.1|91321.1|34
1642678120000|2022-01-20 11:28:40|91349.6|91324.6|91350.6|91325.6|91352.5|91327.5|91347.1|91322.1|45
1642678130000|2022-01-20 11:28:50|91351.3|91326.3|91345.7|91320.7|91352.1|91327.1|91344.6|91319.6|39
1642678140000|2022-01-20 11:29:00|91345.6|91320.6|91341.4|91316.4|91346.1|91321.1|91340.2|91315.2|46
1642678150000|2022-01-20 11:29:10|91341.3|91316.3|91329.5|91304.5|91341.4|91316.4|91329.5|91304.5|43
1642678160000|2022-01-20 11:29:20|91328.6|91303.6|91320.5|91295.5|91328.8|91303.8|91318|91293|47
1642678170000|2022-01-20 11:29:30|91320.6|91295.6|91319.8|91294.8|91321.3|91296.3|91319.6|91294.6|34
1642678180000|2022-01-20 11:29:40|91320|91295|91320.8|91295.8|91322.6|91297.6|91319.8|91294.8|33
1642678190000|2022-01-20 11:29:50|91320.9|91295.9|91315|91290|91321.5|91296.5|91314.6|91289.6|34
1642678200000|2022-01-20 11:30:00|91314.8|91289.8|91306.2|91281.2|91316|91291|91305.1|91280.1|54
1642678210000|2022-01-20 11:30:10|91306.1|91281.1|91301.7|91276.7|91306.9|91281.9|91300.8|91275.8|38
1642678220000|2022-01-20 11:30:20|91301.6|91276.6|91302.4|91277.4|91303.3|91278.3|91300.7|91275.7|36
1642678230000|2022-01-20 11:30:30|91303.2|91278.2|91310.2|91285.2|91311|91286|91299.8|91274.8|50
1642678240000|2022-01-20 11:30:40|91310.3|91285.3|91310.9|91285.9|91316.8|91291.8|91308.8|91283.8|46
1642678250000|2022-01-20 11:30:50|91310.3|91285.3|91308.9|91283.9|91311.9|91286.9|91305.5|91280.5|52
1642678260000|2022-01-20 11:31:00|91308.3|91283.3|91304.1|91279.1|91310.3|91285.3|91302.1|91277.1|65
1642678270000|2022-01-20 11:31:10|91303.6|91278.6|91311|91286|91316.4|91291.4|91302.8|91277.8|60
1642678280000|2022-01-20 11:31:20|91312.3|91287.3|91319.1|91294.1|91320.1|91295.1|91312.3|91287.3|51
1642678290000|2022-01-20 11:31:30|91319.3|91294.3|91317.7|91292.7|91319.3|91294.3|91315.8|91290.8|22
1642678300000|2022-01-20 11:31:40|91316.8|91291.8|91313.3|91288.3|91316.8|91291.8|91311.3|91286.3|45
1642678310000|2022-01-20 11:31:50|91313.1|91288.1|91309.9|91284.9|91314|91289|91309.2|91284.2|57
1642678320000|2022-01-20 11:32:00|91309.8|91284.8|91309.3|91284.3|91310.1|91285.1|91307.4|91282.4|35
1642678330000|2022-01-20 11:32:10|91308.1|91283.1|91304.6|91279.6|91309.5|91284.5|91304.2|91279.2|37
1642678340000|2022-01-20 11:32:20|91304.5|91279.5|91307|91282|91309.2|91284.2|91303.8|91278.8|33
1642678350000|2022-01-20 11:32:30|91308.2|91283.2|91308.9|91283.9|91310.2|91285.2|91305.6|91280.6|36
1642678360000|2022-01-20 11:32:40|91308.8|91283.8|91311.8|91286.8|91314.1|91289.1|91308.8|91283.8|51
1642678370000|2022-01-20 11:32:50|91311.6|91286.6|91306|91281|91311.6|91286.6|91303.3|91278.3|67
1642678380000|2022-01-20 11:33:00|91303|91278|91311|91286|91312.9|91287.9|91302.2|91277.2|50
1642678390000|2022-01-20 11:33:10|91311.1|91286.1|91309.5|91284.5|91311.8|91286.8|91309.5|91284.5|25
1642678400000|2022-01-20 11:33:20|91309.3|91284.3|91314.8|91289.8|91317.5|91292.5|91309|91284|44
1642678410000|2022-01-20 11:33:30|91314.9|91289.9|91317.9|91292.9|91318.3|91293.3|91314.4|91289.4|32
1642678420000|2022-01-20 11:33:40|91318|91293|91324.5|91299.5|91325|91300|91317.6|91292.6|57
1642678430000|2022-01-20 11:33:50|91324|91299|91324.1|91299.1|91327.4|91302.4|91323.4|91298.4|45
1642678440000|2022-01-20 11:34:00|91324.3|91299.3|91325.6|91300.6|91326.3|91301.3|91323.1|91298.1|37
1642678450000|2022-01-20 11:34:10|91325.7|91300.7|91321.3|91296.3|91328.2|91303.2|91320.3|91295.3|50
1642678460000|2022-01-20 11:34:20|91321.5|91296.5|91314.7|91289.7|91321.5|91296.5|91314.2|91289.2|46
1642678470000|2022-01-20 11:34:30|91314.6|91289.6|91320.5|91295.5|91320.5|91295.5|91313.5|91288.5|24
1642678480000|2022-01-20 11:34:40|91320.2|91295.2|91319.2|91294.2|91322.2|91297.2|91311.4|91286.4|44
1642678490000|2022-01-20 11:34:50|91319.1|91294.1|91319.1|91294.1|91319.7|91294.7|91318.8|91293.8|20
1642678500000|2022-01-20 11:35:00|91319.8|91294.8|91321.7|91296.7|91322|91297|91319.4|91294.4|27
1642678510000|2022-01-20 11:35:10|91321.1|91296.1|91318.6|91293.6|91321.1|91296.1|91318.1|91293.1|31
1642678520000|2022-01-20 11:35:20|91318|91293|91318.6|91293.6|91319|91294|91317.8|91292.8|16
1642678530000|2022-01-20 11:35:30|91318.8|91293.8|91322.9|91297.9|91323.6|91298.6|91318.7|91293.7|36
1642678540000|2022-01-20 11:35:40|91322.7|91297.7|91322.2|91297.2|91324|91299|91322.2|91297.2|18
1642678550000|2022-01-20 11:35:50|91322.1|91297.1|91322.2|91297.2|91323.3|91298.3|91321.9|91296.9|22
1642678560000|2022-01-20 11:36:00|91322.3|91297.3|91331|91306|91331.9|91306.9|91322.3|91297.3|57
1642678570000|2022-01-20 11:36:10|91330.8|91305.8|91335.2|91310.2|91335.4|91310.4|91328.9|91303.9|36
1642678580000|2022-01-20 11:36:20|91334.9|91309.9|91337.6|91312.6|91341.9|91316.9|91333.5|91308.5|48
1642678590000|2022-01-20 11:36:30|91343.5|91318.5|91341.5|91316.5|91343.5|91318.5|91337.5|91312.5|50
1642678600000|2022-01-20 11:36:40|91341.7|91316.7|91341.8|91316.8|91343.1|91318.1|91341.6|91316.6|25
1642678610000|2022-01-20 11:36:50|91341.3|91316.3|91337.9|91312.9|91342.2|91317.2|91337.8|91312.8|25
1642678620000|2022-01-20 11:37:00|91337.5|91312.5|91338.4|91313.4|91340.2|91315.2|91336.6|91311.6|26
1642678630000|2022-01-20 11:37:10|91337.6|91312.6|91342|91317|91342|91317|91336.7|91311.7|31
1642678640000|2022-01-20 11:37:20|91338.5|91313.5|91341|91316|91342.3|91317.3|91338.5|91313.5|33
1642678650000|2022-01-20 11:37:30|91340.6|91315.6|91342.1|91317.1|91343.1|91318.1|91340.2|91315.2|40
1642678660000|2022-01-20 11:37:40|91341.7|91316.7|91341.2|91316.2|91342|91317|91341.1|91316.1|22
1642678670000|2022-01-20 11:37:50|91341.5|91316.5|91341.3|91316.3|91342.1|91317.1|91340.1|91315.1|24
1642678680000|2022-01-20 11:38:00|91342.8|91317.8|91334.7|91309.7|91343.3|91318.3|91331.9|91306.9|38
1642678690000|2022-01-20 11:38:10|91335|91310|91335.4|91310.4|91336.8|91311.8|91333.6|91308.6|29
1642678700000|2022-01-20 11:38:20|91333.6|91308.6|91333.7|91308.7|91336.2|91311.2|91332.6|91307.6|34
1642678710000|2022-01-20 11:38:30|91333|91308|91338.5|91313.5|91339.4|91314.4|91333|91308|41
1642678720000|2022-01-20 11:38:40|91339|91314|91342|91317|91342.5|91317.5|91336.9|91311.9|43
1642678730000|2022-01-20 11:38:50|91340.9|91315.9|91343.3|91318.3|91346.7|91321.7|91340.3|91315.3|40
1642678740000|2022-01-20 11:39:00|91342.8|91317.8|91344.4|91319.4|91344.4|91319.4|91341.7|91316.7|18
1642678750000|2022-01-20 11:39:10|91344.3|91319.3|91345.8|91320.8|91346.8|91321.8|91343.3|91318.3|35
1642678760000|2022-01-20 11:39:20|91344.5|91319.5|91344.6|91319.6|91345.6|91320.6|91343.9|91318.9|23
1642678770000|2022-01-20 11:39:30|91344.3|91319.3|91345|91320|91346.3|91321.3|91343.2|91318.2|24
1642678780000|2022-01-20 11:39:40|91344.7|91319.7|91342.8|91317.8|91346.8|91321.8|91341.5|91316.5|34
1642678790000|2022-01-20 11:39:50|91342.1|91317.1|91339.2|91314.2|91343.2|91318.2|91336.3|91311.3|28
1642678800000|2022-01-20 11:40:00|91339.3|91314.3|91338.3|91313.3|91340.9|91315.9|91335.6|91310.6|31
1642678810000|2022-01-20 11:40:10|91338.5|91313.5|91338.4|91313.4|91339.4|91314.4|91338.4|91313.4|21
1642678820000|2022-01-20 11:40:20|91338.1|91313.1|91339.6|91314.6|91339.7|91314.7|91337.8|91312.8|21
1642678830000|2022-01-20 11:40:30|91339.5|91314.5|91337.8|91312.8|91339.9|91314.9|91336.8|91311.8|19
1642678840000|2022-01-20 11:40:40|91337.4|91312.4|91337.6|91312.6|91339.7|91314.7|91337.4|91312.4|18
1642678850000|2022-01-20 11:40:50|91337.2|91312.2|91335.6|91310.6|91337.5|91312.5|91334.4|91309.4|25
1642678860000|2022-01-20 11:41:00|91337.3|91312.3|91372.8|91347.8|91373.5|91348.5|91337.3|91312.3|45
1642678870000|2022-01-20 11:41:10|91372.2|91347.2|91368.1|91343.1|91373.5|91348.5|91368.1|91343.1|21
1642678880000|2022-01-20 11:41:20|91370.3|91345.3|91359.3|91334.3|91370.6|91345.6|91359.2|91334.2|35
1642678890000|2022-01-20 11:41:30|91359.6|91334.6|91350.3|91325.3|91359.6|91334.6|91350.3|91325.3|46
1642678900000|2022-01-20 11:41:40|91350.1|91325.1|91352.8|91327.8|91353.2|91328.2|91344.8|91319.8|53
1642678910000|2022-01-20 11:41:50|91354.5|91329.5|91350.8|91325.8|91354.5|91329.5|91349.8|91324.8|43
1642678920000|2022-01-20 11:42:00|91350.7|91325.7|91340.7|91315.7|91350.7|91325.7|91339.2|91314.2|59
1642678930000|2022-01-20 11:42:10|91341|91316|91340.4|91315.4|91346.7|91321.7|91339.3|91314.3|50
1642678940000|2022-01-20 11:42:20|91339.7|91314.7|91341.2|91316.2|91341.6|91316.6|91339.7|91314.7|32
1642678950000|2022-01-20 11:42:30|91341.1|91316.1|91343.2|91318.2|91343.3|91318.3|91341.1|91316.1|26
1642678960000|2022-01-20 11:42:40|91343.9|91318.9|91336.4|91311.4|91344.4|91319.4|91336.4|91311.4|24
1642678970000|2022-01-20 11:42:50|91336.3|91311.3|91330.3|91305.3|91336.3|91311.3|91329.7|91304.7|20
1642678980000|2022-01-20 11:43:00|91329.2|91304.2|91329.7|91304.7|91330.2|91305.2|91328.5|91303.5|15
1642678990000|2022-01-20 11:43:10|91329.6|91304.6|91329.8|91304.8|91330.3|91305.3|91328.5|91303.5|27
1642679000000|2022-01-20 11:43:20|91329.5|91304.5|91329.5|91304.5|91330.4|91305.4|91329.5|91304.5|20
1642679010000|2022-01-20 11:43:30|91329.6|91304.6|91327.9|91302.9|91329.7|91304.7|91327.4|91302.4|26
1642679020000|2022-01-20 11:43:40|91327.2|91302.2|91330.2|91305.2|91331.5|91306.5|91327.2|91302.2|28
1642679030000|2022-01-20 11:43:50|91330.9|91305.9|91333.9|91308.9|91335|91310|91330.1|91305.1|39
1642679040000|2022-01-20 11:44:00|91333.5|91308.5|91333.3|91308.3|91335.9|91310.9|91333.2|91308.2|37
1642679050000|2022-01-20 11:44:10|91333.2|91308.2|91341.3|91316.3|91341.3|91316.3|91333.1|91308.1|39
1642679060000|2022-01-20 11:44:20|91341|91316|91353.2|91328.2|91354.2|91329.2|91340.8|91315.8|43
1642679070000|2022-01-20 11:44:30|91352.8|91327.8|91349.1|91324.1|91353.6|91328.6|91347.3|91322.3|43
1642679080000|2022-01-20 11:44:40|91349.8|91324.8|91356.5|91331.5|91356.5|91331.5|91348.7|91323.7|50
1642679090000|2022-01-20 11:44:50|91356.6|91331.6|91350.2|91325.2|91356.9|91331.9|91348.9|91323.9|51
1642679100000|2022-01-20 11:45:00|91350.1|91325.1|91348.6|91323.6|91354.5|91329.5|91345.2|91320.2|58
1642679110000|2022-01-20 11:45:10|91348.9|91323.9|91353.6|91328.6|91355.9|91330.9|91346.7|91321.7|45
1642679120000|2022-01-20 11:45:20|91353.7|91328.7|91358.1|91333.1|91358.3|91333.3|91352.2|91327.2|50
1642679130000|2022-01-20 11:45:30|91358.2|91333.2|91355.2|91330.2|91358.8|91333.8|91355.2|91330.2|31
1642679140000|2022-01-20 11:45:40|91355.3|91330.3|91358.3|91333.3|91359.3|91334.3|91354.9|91329.9|44
1642679150000|2022-01-20 11:45:50|91358.6|91333.6|91357.4|91332.4|91359.4|91334.4|91354|91329|38
1642679160000|2022-01-20 11:46:00|91357.2|91332.2|91356.2|91331.2|91358.9|91333.9|91352.5|91327.5|40
1642679170000|2022-01-20 11:46:10|91358.1|91333.1|91361.3|91336.3|91362.1|91337.1|91357.7|91332.7|29
1642679180000|2022-01-20 11:46:20|91361.7|91336.7|91366.4|91341.4|91366.4|91341.4|91359.8|91334.8|27
1642679190000|2022-01-20 11:46:30|91364.6|91339.6|91364.5|91339.5|91366.1|91341.1|91363.6|91338.6|33
1642679200000|2022-01-20 11:46:40|91364.7|91339.7|91363.5|91338.5|91364.7|91339.7|91360.8|91335.8|33
1642679210000|2022-01-20 11:46:50|91364.8|91339.8|91363.4|91338.4|91365|91340|91358.6|91333.6|22
1642679220000|2022-01-20 11:47:00|91361.1|91336.1|91357.2|91332.2|91362.7|91337.7|91356.4|91331.4|39
1642679230000|2022-01-20 11:47:10|91357.4|91332.4|91358.6|91333.6|91358.7|91333.7|91356.6|91331.6|28
1642679240000|2022-01-20 11:47:20|91358|91333|91366.8|91341.8|91368.7|91343.7|91357.2|91332.2|34
1642679250000|2022-01-20 11:47:30|91366.9|91341.9|91368.9|91343.9|91369.1|91344.1|91365.9|91340.9|20
1642679260000|2022-01-20 11:47:40|91367.9|91342.9|91369|91344|91371.7|91346.7|91367.5|91342.5|42
1642679270000|2022-01-20 11:47:50|91368.9|91343.9|91363.3|91338.3|91368.9|91343.9|91361|91336|46
1642679280000|2022-01-20 11:48:00|91366.4|91341.4|91363.7|91338.7|91366.9|91341.9|91360|91335|52
1642679290000|2022-01-20 11:48:10|91363.4|91338.4|91364|91339|91365.7|91340.7|91362.5|91337.5|37
1642679300000|2022-01-20 11:48:20|91363.8|91338.8|91356|91331|91363.8|91338.8|91355.2|91330.2|30
1642679310000|2022-01-20 11:48:30|91356.4|91331.4|91356.4|91331.4|91357.7|91332.7|91355.7|91330.7|30
1642679320000|2022-01-20 11:48:40|91356.6|91331.6|91357|91332|91357|91332|91356.2|91331.2|15
1642679330000|2022-01-20 11:48:50|91357.1|91332.1|91348.4|91323.4|91359.1|91334.1|91348.4|91323.4|33
1642679340000|2022-01-20 11:49:00|91347.8|91322.8|91361.3|91336.3|91361.3|91336.3|91347.8|91322.8|46
1642679350000|2022-01-20 11:49:10|91361.2|91336.2|91364.5|91339.5|91366|91341|91361.2|91336.2|43
1642679360000|2022-01-20 11:49:20|91364.4|91339.4|91367.7|91342.7|91368.6|91343.6|91363|91338|40
1642679370000|2022-01-20 11:49:30|91367.9|91342.9|91369.9|91344.9|91370.5|91345.5|91366.4|91341.4|29
1642679380000|2022-01-20 11:49:40|91369.6|91344.6|91370.2|91345.2|91371.4|91346.4|91368.8|91343.8|30
1642679390000|2022-01-20 11:49:50|91370.3|91345.3|91370|91345|91370.5|91345.5|91369.7|91344.7|18
1642679400000|2022-01-20 11:50:00|91369.9|91344.9|91363.8|91338.8|91369.9|91344.9|91363.5|91338.5|37
1642679410000|2022-01-20 11:50:10|91363.4|91338.4|91354.8|91329.8|91363.6|91338.6|91354.3|91329.3|39
1642679420000|2022-01-20 11:50:20|91355|91330|91356.9|91331.9|91357.5|91332.5|91354.4|91329.4|31
1642679430000|2022-01-20 11:50:30|91356.7|91331.7|91350.9|91325.9|91356.9|91331.9|91350.8|91325.8|34
1642679440000|2022-01-20 11:50:40|91350.6|91325.6|91346.7|91321.7|91350.6|91325.6|91346.6|91321.6|40
1642679450000|2022-01-20 11:50:50|91346.5|91321.5|91344.4|91319.4|91346.8|91321.8|91344.2|91319.2|19
1642679460000|2022-01-20 11:51:00|91344.6|91319.6|91345.3|91320.3|91345.8|91320.8|91344.3|91319.3|34
1642679470000|2022-01-20 11:51:10|91345.5|91320.5|91341.7|91316.7|91346.4|91321.4|91341.7|91316.7|47
1642679480000|2022-01-20 11:51:20|91341.9|91316.9|91339.1|91314.1|91342.6|91317.6|91336.5|91311.5|51
1642679490000|2022-01-20 11:51:30|91339.3|91314.3|91338.3|91313.3|91341.6|91316.6|91336.3|91311.3|60
1642679500000|2022-01-20 11:51:40|91338.4|91313.4|91334.4|91309.4|91339.4|91314.4|91332.8|91307.8|58
1642679510000|2022-01-20 11:51:50|91334.3|91309.3|91320.1|91295.1|91334.3|91309.3|91319.9|91294.9|64
1642679520000|2022-01-20 11:52:00|91319.8|91294.8|91321|91296|91321.4|91296.4|91317.7|91292.7|44
1642679530000|2022-01-20 11:52:10|91321.1|91296.1|91321.8|91296.8|91321.8|91296.8|91319.3|91294.3|45
1642679540000|2022-01-20 11:52:20|91321.6|91296.6|91318.9|91293.9|91321.7|91296.7|91318.9|91293.9|38
1642679550000|2022-01-20 11:52:30|91318.8|91293.8|91321.5|91296.5|91322.3|91297.3|91318.1|91293.1|54
1642679560000|2022-01-20 11:52:40|91322|91297|91320|91295|91322|91297|91318.4|91293.4|67
1642679570000|2022-01-20 11:52:50|91319.9|91294.9|91318.3|91293.3|91325|91300|91316.2|91291.2|56
1642679580000|2022-01-20 11:53:00|91318.1|91293.1|91323.8|91298.8|91324.7|91299.7|91317|91292|47
1642679590000|2022-01-20 11:53:10|91324|91299|91312.7|91287.7|91325.7|91300.7|91312.2|91287.2|44
1642679600000|2022-01-20 11:53:20|91312.6|91287.6|91308.7|91283.7|91313.9|91288.9|91308.7|91283.7|37
1642679610000|2022-01-20 11:53:30|91308.8|91283.8|91311.9|91286.9|91311.9|91286.9|91308.4|91283.4|22
1642679620000|2022-01-20 11:53:40|91311.4|91286.4|91310.6|91285.6|91312|91287|91309.2|91284.2|28
1642679630000|2022-01-20 11:53:50|91309.8|91284.8|91311.1|91286.1|91313.3|91288.3|91308.7|91283.7|36
1642679640000|2022-01-20 11:54:00|91310.5|91285.5|91314|91289|91314|91289|91310.2|91285.2|39
1642679650000|2022-01-20 11:54:10|91313.1|91288.1|91313.5|91288.5|91314.2|91289.2|91312.6|91287.6|23
1642679660000|2022-01-20 11:54:20|91313.1|91288.1|91311.9|91286.9|91313.1|91288.1|91311.2|91286.2|20
1642679670000|2022-01-20 11:54:30|91312.4|91287.4|91313.9|91288.9|91315.1|91290.1|91312.2|91287.2|25
1642679680000|2022-01-20 11:54:40|91312.9|91287.9|91314.9|91289.9|91315.5|91290.5|91312.9|91287.9|17
1642679690000|2022-01-20 11:54:50|91315.2|91290.2|91312.7|91287.7|91315.2|91290.2|91310.8|91285.8|27
1642679700000|2022-01-20 11:55:00|91312.5|91287.5|91313.2|91288.2|91313.6|91288.6|91311.5|91286.5|32
1642679710000|2022-01-20 11:55:10|91313.9|91288.9|91311.9|91286.9|91314.2|91289.2|91311.5|91286.5|21
1642679720000|2022-01-20 11:55:20|91312|91287|91310.4|91285.4|91312|91287|91310|91285|15
1642679730000|2022-01-20 11:55:30|91310.3|91285.3|91309.5|91284.5|91310.9|91285.9|91308.9|91283.9|27
1642679740000|2022-01-20 11:55:40|91309.8|91284.8|91315.8|91290.8|91316.3|91291.3|91309.8|91284.8|27
1642679750000|2022-01-20 11:55:50|91316.1|91291.1|91315.2|91290.2|91319.3|91294.3|91314.5|91289.5|32
1642679760000|2022-01-20 11:56:00|91314.5|91289.5|91307.7|91282.7|91316|91291|91306.2|91281.2|32
1642679770000|2022-01-20 11:56:10|91308.6|91283.6|91309.6|91284.6|91310|91285|91307.4|91282.4|31
1642679780000|2022-01-20 11:56:20|91309.4|91284.4|91313.3|91288.3|91315.6|91290.6|91309|91284|44
1642679790000|2022-01-20 11:56:30|91313.4|91288.4|91316.4|91291.4|91316.7|91291.7|91312.3|91287.3|27
1642679800000|2022-01-20 11:56:40|91316.8|91291.8|91315.9|91290.9|91319.1|91294.1|91315.9|91290.9|34
1642679810000|2022-01-20 11:56:50|91314.7|91289.7|91318.6|91293.6|91318.8|91293.8|91313.5|91288.5|40
1642679820000|2022-01-20 11:57:00|91318.7|91293.7|91326.8|91301.8|91327.1|91302.1|91318.7|91293.7|44
1642679830000|2022-01-20 11:57:10|91328|91303|91326.7|91301.7|91328.3|91303.3|91326.4|91301.4|32
1642679840000|2022-01-20 11:57:20|91326.5|91301.5|91330|91305|91330|91305|91325.5|91300.5|36
1642679850000|2022-01-20 11:57:30|91327.6|91302.6|91326.3|91301.3|91328.3|91303.3|91324.8|91299.8|39
1642679860000|2022-01-20 11:57:40|91326|91301|91336.9|91311.9|91336.9|91311.9|91318.4|91293.4|60
1642679870000|2022-01-20 11:57:50|91336.2|91311.2|91338.9|91313.9|91340.8|91315.8|91335.2|91310.2|48
1642679880000|2022-01-20 11:58:00|91339.4|91314.4|91332.1|91307.1|91339.4|91314.4|91331.2|91306.2|51
1642679890000|2022-01-20 11:58:10|91331.6|91306.6|91332.7|91307.7|91333.2|91308.2|91328.8|91303.8|49
1642679900000|2022-01-20 11:58:20|91332.4|91307.4|91332.5|91307.5|91333.9|91308.9|91331|91306|36
1642679910000|2022-01-20 11:58:30|91332.7|91307.7|91328.1|91303.1|91332.7|91307.7|91326.4|91301.4|53
1642679920000|2022-01-20 11:58:40|91327.6|91302.6|91331.9|91306.9|91334.2|91309.2|91326.6|91301.6|39
1642679930000|2022-01-20 11:58:50|91334.7|91309.7|91330.9|91305.9|91337.7|91312.7|91330.7|91305.7|45
1642679940000|2022-01-20 11:59:00|91333.4|91308.4|91333.5|91308.5|91334.2|91309.2|91332|91307|30
1642679950000|2022-01-20 11:59:10|91333.1|91308.1|91333.2|91308.2|91334.2|91309.2|91332.1|91307.1|20
1642679960000|2022-01-20 11:59:20|91333.5|91308.5|91332.1|91307.1|91335.7|91310.7|91331.3|91306.3|24
1642679970000|2022-01-20 11:59:30|91330.2|91305.2|91333.7|91308.7|91334.2|91309.2|91330.2|91305.2|26
1642679980000|2022-01-20 11:59:40|91333.8|91308.8|91342.2|91317.2|91344.8|91319.8|91332.8|91307.8|40
1642679990000|2022-01-20 11:59:50|91341.1|91316.1|91344|91319|91348.5|91323.5|91341|91316|52
1642680000000|2022-01-20 12:00:00|91343.2|91318.2|91348.6|91323.6|91350.4|91325.4|91343.2|91318.2|49
1642680010000|2022-01-20 12:00:10|91350.5|91325.5|91353.9|91328.9|91353.9|91328.9|91346.2|91321.2|42
1642680020000|2022-01-20 12:00:20|91353.3|91328.3|91357.1|91332.1|91359.1|91334.1|91351.7|91326.7|43
1642680030000|2022-01-20 12:00:30|91357|91332|91350.8|91325.8|91360.6|91335.6|91349.6|91324.6|55
1642680040000|2022-01-20 12:00:40|91351|91326|91350.4|91325.4|91352.8|91327.8|91348.8|91323.8|43
1642680050000|2022-01-20 12:00:50|91349.7|91324.7|91354|91329|91354|91329|91346.5|91321.5|49
1642680060000|2022-01-20 12:01:00|91354.9|91329.9|91350.4|91325.4|91356.4|91331.4|91349.6|91324.6|47
1642680070000|2022-01-20 12:01:10|91349.2|91324.2|91351.4|91326.4|91352.4|91327.4|91348.4|91323.4|39
1642680080000|2022-01-20 12:01:20|91351.7|91326.7|91350.9|91325.9|91352|91327|91350.1|91325.1|38
1642680090000|2022-01-20 12:01:30|91351|91326|91347.9|91322.9|91351.4|91326.4|91346.6|91321.6|30
1642680100000|2022-01-20 12:01:40|91346.6|91321.6|91347.4|91322.4|91347.9|91322.9|91345.4|91320.4|25
1642680110000|2022-01-20 12:01:50|91346.9|91321.9|91347.5|91322.5|91355.1|91330.1|91346.7|91321.7|52
1642680120000|2022-01-20 12:02:00|91347.1|91322.1|91352.9|91327.9|91359.1|91334.1|91342.6|91317.6|63
1642680130000|2022-01-20 12:02:10|91353|91328|91349.9|91324.9|91357.5|91332.5|91349|91324|60
1642680140000|2022-01-20 12:02:20|91349.8|91324.8|91356.6|91331.6|91357.1|91332.1|91349.4|91324.4|54
1642680150000|2022-01-20 12:02:30|91356.7|91331.7|91351.7|91326.7|91356.9|91331.9|91351.3|91326.3|38
1642680160000|2022-01-20 12:02:40|91351.9|91326.9|91350.8|91325.8|91351.9|91326.9|91349.9|91324.9|41
1642680170000|2022-01-20 12:02:50|91351|91326|91349.8|91324.8|91351|91326|91349.8|91324.8|30
1642680180000|2022-01-20 12:03:00|91348.9|91323.9|91363.7|91338.7|91363.7|91338.7|91348.9|91323.9|53
1642680190000|2022-01-20 12:03:10|91363.5|91338.5|91375.1|91350.1|91375.1|91350.1|91363|91338|58
1642680200000|2022-01-20 12:03:20|91374.5|91349.5|91375.8|91350.8|91376.1|91351.1|91374.3|91349.3|31
1642680210000|2022-01-20 12:03:30|91375.5|91350.5|91376.3|91351.3|91376.7|91351.7|91375.4|91350.4|20
1642680220000|2022-01-20 12:03:40|91376|91351|91376.4|91351.4|91376.4|91351.4|91375.4|91350.4|16
1642680230000|2022-01-20 12:03:50|91376.1|91351.1|91380.1|91355.1|91380.6|91355.6|91375.8|91350.8|22
1642680240000|2022-01-20 12:04:00|91381.4|91356.4|91382.1|91357.1|91386|91361|91379.1|91354.1|62
1642680250000|2022-01-20 12:04:10|91381.8|91356.8|91382|91357|91383.8|91358.8|91381.5|91356.5|20
1642680260000|2022-01-20 12:04:20|91382.2|91357.2|91384.4|91359.4|91385.1|91360.1|91382.1|91357.1|28
1642680270000|2022-01-20 12:04:30|91384.5|91359.5|91386|91361|91391.8|91366.8|91383.9|91358.9|38
1642680280000|2022-01-20 12:04:40|91386.5|91361.5|91382.7|91357.7|91386.6|91361.6|91379|91354|39
1642680290000|2022-01-20 12:04:50|91381.7|91356.7|91382.2|91357.2|91383.7|91358.7|91381.7|91356.7|33
1642680300000|2022-01-20 12:05:00|91381.4|91356.4|91376.4|91351.4|91381.4|91356.4|91374.4|91349.4|45
1642680310000|2022-01-20 12:05:10|91376.8|91351.8|91366.6|91341.6|91376.8|91351.8|91365.5|91340.5|60
1642680320000|2022-01-20 12:05:20|91367.2|91342.2|91362.9|91337.9|91367.6|91342.6|91362.9|91337.9|47
1642680330000|2022-01-20 12:05:30|91363.3|91338.3|91366.8|91341.8|91367.7|91342.7|91363.3|91338.3|54
1642680340000|2022-01-20 12:05:40|91366.6|91341.6|91367.4|91342.4|91368.2|91343.2|91364.7|91339.7|40
1642680350000|2022-01-20 12:05:50|91367.6|91342.6|91367.3|91342.3|91367.6|91342.6|91364.9|91339.9|37
1642680360000|2022-01-20 12:06:00|91367.4|91342.4|91364.2|91339.2|91367.4|91342.4|91361|91336|49
1642680370000|2022-01-20 12:06:10|91364.5|91339.5|91367|91342|91371.8|91346.8|91364|91339|40
1642680380000|2022-01-20 12:06:20|91371.2|91346.2|91368.6|91343.6|91373.5|91348.5|91367.7|91342.7|44
1642680390000|2022-01-20 12:06:30|91368.4|91343.4|91364.8|91339.8|91369.5|91344.5|91364.8|91339.8|31
1642680400000|2022-01-20 12:06:40|91365.2|91340.2|91349.3|91324.3|91367.2|91342.2|91346.6|91321.6|53
1642680410000|2022-01-20 12:06:50|91349.7|91324.7|91351.4|91326.4|91356.2|91331.2|91348.7|91323.7|57
1642680420000|2022-01-20 12:07:00|91351.5|91326.5|91347.8|91322.8|91351.6|91326.6|91347.1|91322.1|39
1642680430000|2022-01-20 12:07:10|91347.7|91322.7|91345.6|91320.6|91349.5|91324.5|91344.7|91319.7|47
1642680440000|2022-01-20 12:07:20|91344.9|91319.9|91346.5|91321.5|91347.5|91322.5|91344.9|91319.9|33
1642680450000|2022-01-20 12:07:30|91346.6|91321.6|91343.2|91318.2|91346.6|91321.6|91343.2|91318.2|32
1642680460000|2022-01-20 12:07:40|91345.1|91320.1|91348.1|91323.1|91349.1|91324.1|91343.6|91318.6|35
1642680470000|2022-01-20 12:07:50|91348.3|91323.3|91353|91328|91354.4|91329.4|91346.4|91321.4|44
1642680480000|2022-01-20 12:08:00|91352.5|91327.5|91350.6|91325.6|91353.1|91328.1|91349.2|91324.2|51
1642680490000|2022-01-20 12:08:10|91350.8|91325.8|91348.1|91323.1|91350.8|91325.8|91345.9|91320.9|39
1642680500000|2022-01-20 12:08:20|91347.8|91322.8|91348.2|91323.2|91348.8|91323.8|91347.4|91322.4|19
1642680510000|2022-01-20 12:08:30|91348.4|91323.4|91346.6|91321.6|91350.4|91325.4|91344.5|91319.5|41
1642680520000|2022-01-20 12:08:40|91346.9|91321.9|91349.7|91324.7|91353|91328|91346.3|91321.3|38
1642680530000|2022-01-20 12:08:50|91349.8|91324.8|91355|91330|91355|91330|91349.2|91324.2|39
1642680540000|2022-01-20 12:09:00|91355.6|91330.6|91356.9|91331.9|91356.9|91331.9|91353.7|91328.7|28
1642680550000|2022-01-20 12:09:10|91356.5|91331.5|91355.7|91330.7|91356.5|91331.5|91354.9|91329.9|22
1642680560000|2022-01-20 12:09:20|91355.4|91330.4|91357|91332|91358.6|91333.6|91354.4|91329.4|35
1642680570000|2022-01-20 12:09:30|91356.9|91331.9|91357.3|91332.3|91357.4|91332.4|91355.9|91330.9|26
1642680580000|2022-01-20 12:09:40|91357.2|91332.2|91356|91331|91357.6|91332.6|91355.4|91330.4|30
1642680590000|2022-01-20 12:09:50|91355.9|91330.9|91356.1|91331.1|91356.1|91331.1|91354.3|91329.3|30
1642680600000|2022-01-20 12:10:00|91355.8|91330.8|91359.8|91334.8|91359.9|91334.9|91355.4|91330.4|44
1642680610000|2022-01-20 12:10:10|91359.2|91334.2|91360.1|91335.1|91360.2|91335.2|91358.4|91333.4|27
1642680620000|2022-01-20 12:10:20|91359.8|91334.8|91348.6|91323.6|91359.8|91334.8|91348.4|91323.4|38
1642680630000|2022-01-20 12:10:30|91348.5|91323.5|91347|91322|91348.5|91323.5|91345.1|91320.1|46
1642680640000|2022-01-20 12:10:40|91346.7|91321.7|91345.5|91320.5|91348.4|91323.4|91343.7|91318.7|43
1642680650000|2022-01-20 12:10:50|91345.3|91320.3|91346.9|91321.9|91347.2|91322.2|91343.8|91318.8|38
1642680660000|2022-01-20 12:11:00|91347.1|91322.1|91347|91322|91347.5|91322.5|91345.6|91320.6|25
1642680670000|2022-01-20 12:11:10|91347.1|91322.1|91349.2|91324.2|91351.2|91326.2|91344.5|91319.5|38
1642680680000|2022-01-20 12:11:20|91349.5|91324.5|91346.8|91321.8|91350.8|91325.8|91346.8|91321.8|28
1642680690000|2022-01-20 12:11:30|91348.3|91323.3|91350.1|91325.1|91350.9|91325.9|91347.6|91322.6|40
1642680700000|2022-01-20 12:11:40|91350.2|91325.2|91348.8|91323.8|91350.6|91325.6|91347.8|91322.8|29
1642680710000|2022-01-20 12:11:50|91348.9|91323.9|91356.8|91331.8|91358.7|91333.7|91348.6|91323.6|38
1642680720000|2022-01-20 12:12:00|91356.5|91331.5|91355.9|91330.9|91357.1|91332.1|91355.4|91330.4|36
1642680730000|2022-01-20 12:12:10|91355.7|91330.7|91352.9|91327.9|91356.3|91331.3|91350.6|91325.6|29
1642680740000|2022-01-20 12:12:20|91352.8|91327.8|91356.1|91331.1|91356.2|91331.2|91352.1|91327.1|34
1642680750000|2022-01-20 12:12:30|91356|91331|91366.4|91341.4|91367.8|91342.8|91356|91331|41
1642680760000|2022-01-20 12:12:40|91367|91342|91373.3|91348.3|91375.4|91350.4|91366.1|91341.1|32
1642680770000|2022-01-20 12:12:50|91373.9|91348.9|91376.8|91351.8|91379.3|91354.3|91373.2|91348.2|40
1642680780000|2022-01-20 12:13:00|91376.4|91351.4|91373.6|91348.6|91379|91354|91373|91348|51
1642680790000|2022-01-20 12:13:10|91373.9|91348.9|91375|91350|91375.3|91350.3|91373|91348|35
1642680800000|2022-01-20 12:13:20|91375.1|91350.1|91379.9|91354.9|91380.4|91355.4|91374.2|91349.2|34
1642680810000|2022-01-20 12:13:30|91379.8|91354.8|91375.2|91350.2|91379.8|91354.8|91373|91348|47
1642680820000|2022-01-20 12:13:40|91375.4|91350.4|91383|91358|91385.4|91360.4|91373.5|91348.5|42
1642680830000|2022-01-20 12:13:50|91382.5|91357.5|91380.6|91355.6|91382.5|91357.5|91379.4|91354.4|32
1642680840000|2022-01-20 12:14:00|91381.1|91356.1|91380.3|91355.3|91381.1|91356.1|91379.1|91354.1|31
1642680850000|2022-01-20 12:14:10|91380.8|91355.8|91371.4|91346.4|91381|91356|91369.6|91344.6|31
1642680860000|2022-01-20 12:14:20|91371.3|91346.3|91370.2|91345.2|91371.3|91346.3|91369.2|91344.2|18
1642680870000|2022-01-20 12:14:30|91370.3|91345.3|91365.4|91340.4|91370.3|91345.3|91365.3|91340.3|35
1642680880000|2022-01-20 12:14:40|91366.1|91341.1|91372.9|91347.9|91373.2|91348.2|91366.1|91341.1|38
1642680890000|2022-01-20 12:14:50|91373.4|91348.4|91372.7|91347.7|91373.5|91348.5|91372|91347|18
1642680900000|2022-01-20 12:15:00|91372.4|91347.4|91374.1|91349.1|91376.5|91351.5|91371.7|91346.7|57
1642680910000|2022-01-20 12:15:10|91374.2|91349.2|91371.6|91346.6|91374.4|91349.4|91370.7|91345.7|42
1642680920000|2022-01-20 12:15:20|91371.5|91346.5|91373.7|91348.7|91374.6|91349.6|91371.2|91346.2|35
1642680930000|2022-01-20 12:15:30|91373.1|91348.1|91368.2|91343.2|91374.8|91349.8|91366.2|91341.2|36
1642680940000|2022-01-20 12:15:40|91367.9|91342.9|91363.5|91338.5|91367.9|91342.9|91360.6|91335.6|45
1642680950000|2022-01-20 12:15:50|91363.1|91338.1|91364.3|91339.3|91366.1|91341.1|91363|91338|32
1642680960000|2022-01-20 12:16:00|91364|91339|91373.3|91348.3|91373.7|91348.7|91363.1|91338.1|41
1642680970000|2022-01-20 12:16:10|91372.9|91347.9|91375.2|91350.2|91375.3|91350.3|91371.5|91346.5|25
1642680980000|2022-01-20 12:16:20|91375.1|91350.1|91381.9|91356.9|91382.4|91357.4|91373.5|91348.5|60
1642680990000|2022-01-20 12:16:30|91382|91357|91383.4|91358.4|91384.1|91359.1|91379.3|91354.3|38
1642681000000|2022-01-20 12:16:40|91383|91358|91387.8|91362.8|91388.1|91363.1|91378.4|91353.4|54
1642681010000|2022-01-20 12:16:50|91388.4|91363.4|91383.6|91358.6|91389.3|91364.3|91381.5|91356.5|48
1642681020000|2022-01-20 12:17:00|91383.5|91358.5|91386.1|91361.1|91390.4|91365.4|91382.9|91357.9|45
1642681030000|2022-01-20 12:17:10|91385.9|91360.9|91385.3|91360.3|91386.6|91361.6|91384.4|91359.4|33
1642681040000|2022-01-20 12:17:20|91385.1|91360.1|91390.2|91365.2|91390.6|91365.6|91384.2|91359.2|36
1642681050000|2022-01-20 12:17:30|91390.3|91365.3|91391.3|91366.3|91392.4|91367.4|91390.1|91365.1|40
1642681060000|2022-01-20 12:17:40|91391.6|91366.6|91389.9|91364.9|91394.7|91369.7|91389.9|91364.9|39
1642681070000|2022-01-20 12:17:50|91390.3|91365.3|91389.4|91364.4|91391.5|91366.5|91388.2|91363.2|28
1642681080000|2022-01-20 12:18:00|91388.5|91363.5|91383|91358|91388.5|91363.5|91379.1|91354.1|37
1642681090000|2022-01-20 12:18:10|91383.1|91358.1|91387.4|91362.4|91387.9|91362.9|91382.6|91357.6|30
1642681100000|2022-01-20 12:18:20|91387.3|91362.3|91390.3|91365.3|91393.7|91368.7|91387.1|91362.1|47
1642681110000|2022-01-20 12:18:30|91390.2|91365.2|91396.2|91371.2|91396.7|91371.7|91387.8|91362.8|38
1642681120000|2022-01-20 12:18:40|91396.5|91371.5|91398.2|91373.2|91399.4|91374.4|91396.5|91371.5|44
1642681130000|2022-01-20 12:18:50|91398.1|91373.1|91400.3|91375.3|91400.5|91375.5|91397.2|91372.2|29
1642681140000|2022-01-20 12:19:00|91400.6|91375.6|91393|91368|91402.7|91377.7|91392.1|91367.1|55
1642681150000|2022-01-20 12:19:10|91392.6|91367.6|91391|91366|91393.4|91368.4|91391|91366|40
1642681160000|2022-01-20 12:19:20|91391.2|91366.2|91386.8|91361.8|91391.5|91366.5|91386|91361|37
1642681170000|2022-01-20 12:19:30|91386.7|91361.7|91380.4|91355.4|91386.7|91361.7|91378.7|91353.7|47
1642681180000|2022-01-20 12:19:40|91380.1|91355.1|91376.5|91351.5|91381.5|91356.5|91374.4|91349.4|44
1642681190000|2022-01-20 12:19:50|91376.9|91351.9|91375.9|91350.9|91377|91352|91372.9|91347.9|49
1642681200000|2022-01-20 12:20:00|91376.1|91351.1|91383.8|91358.8|91384.3|91359.3|91375.5|91350.5|37
1642681210000|2022-01-20 12:20:10|91384|91359|91380.5|91355.5|91384.7|91359.7|91379.8|91354.8|27
1642681220000|2022-01-20 12:20:20|91381.2|91356.2|91380.8|91355.8|91381.5|91356.5|91380.3|91355.3|22
1642681230000|2022-01-20 12:20:30|91380.9|91355.9|91381.1|91356.1|91381.9|91356.9|91377.9|91352.9|28
1642681240000|2022-01-20 12:20:40|91380.8|91355.8|91382.2|91357.2|91384.9|91359.9|91380.8|91355.8|35
1642681250000|2022-01-20 12:20:50|91382.4|91357.4|91372.4|91347.4|91382.4|91357.4|91372.3|91347.3|34
1642681260000|2022-01-20 12:21:00|91372.6|91347.6|91372.2|91347.2|91375.4|91350.4|91370|91345|54
1642681270000|2022-01-20 12:21:10|91372.4|91347.4|91372.4|91347.4|91372.9|91347.9|91371.1|91346.1|24
1642681280000|2022-01-20 12:21:20|91372.3|91347.3|91370.8|91345.8|91372.9|91347.9|91368.6|91343.6|28
1642681290000|2022-01-20 12:21:30|91371.1|91346.1|91368.2|91343.2|91371.1|91346.1|91367.9|91342.9|45
1642681300000|2022-01-20 12:21:40|91367.8|91342.8|91377|91352|91377|91352|91367.8|91342.8|47
1642681310000|2022-01-20 12:21:50|91376.9|91351.9|91375.9|91350.9|91376.9|91351.9|91374.3|91349.3|23
1642681320000|2022-01-20 12:22:00|91375.2|91350.2|91378.5|91353.5|91378.7|91353.7|91374.8|91349.8|44
1642681330000|2022-01-20 12:22:10|91378.6|91353.6|91375|91350|91379|91354|91374.4|91349.4|28
1642681340000|2022-01-20 12:22:20|91375.6|91350.6|91373.8|91348.8|91377|91352|91373.5|91348.5|31
1642681350000|2022-01-20 12:22:30|91374.3|91349.3|91370.4|91345.4|91374.3|91349.3|91367.4|91342.4|34
1642681360000|2022-01-20 12:22:40|91370.1|91345.1|91377|91352|91377|91352|91366.9|91341.9|45
1642681370000|2022-01-20 12:22:50|91377.5|91352.5|91389.7|91364.7|91389.7|91364.7|91376.9|91351.9|43
1642681380000|2022-01-20 12:23:00|91389.6|91364.6|91402.7|91377.7|91402.7|91377.7|91387.7|91362.7|56
1642681390000|2022-01-20 12:23:10|91402|91377|91413.7|91388.7|91413.7|91388.7|91402|91377|61
1642681400000|2022-01-20 12:23:20|91415.5|91390.5|91431.2|91406.2|91431.2|91406.2|91415.5|91390.5|50
1642681410000|2022-01-20 12:23:30|91430.8|91405.8|91433.5|91408.5|91437.9|91412.9|91429.7|91404.7|51
1642681420000|2022-01-20 12:23:40|91433.3|91408.3|91430.2|91405.2|91443.7|91418.7|91427.1|91402.1|57
1642681430000|2022-01-20 12:23:50|91430.1|91405.1|91426.1|91401.1|91430.4|91405.4|91424.6|91399.6|47
1642681440000|2022-01-20 12:24:00|91426|91401|91426.1|91401.1|91426.1|91401.1|91425|91400|35
1642681450000|2022-01-20 12:24:10|91426|91401|91428.8|91403.8|91429|91404|91425.7|91400.7|41
1642681460000|2022-01-20 12:24:20|91429.4|91404.4|91425.4|91400.4|91431.6|91406.6|91423.8|91398.8|39
1642681470000|2022-01-20 12:24:30|91424.7|91399.7|91426.7|91401.7|91426.7|91401.7|91422.4|91397.4|27
1642681480000|2022-01-20 12:24:40|91426.3|91401.3|91447.8|91422.8|91451.6|91426.6|91421.2|91396.2|68
1642681490000|2022-01-20 12:24:50|91447.7|91422.7|91449.1|91424.1|91450.4|91425.4|91445.3|91420.3|43
1642681500000|2022-01-20 12:25:00|91449.2|91424.2|91435.3|91410.3|91449.2|91424.2|91435.2|91410.2|47
1642681510000|2022-01-20 12:25:10|91435.1|91410.1|91433.8|91408.8|91437.5|91412.5|91433.5|91408.5|31
1642681520000|2022-01-20 12:25:20|91433.9|91408.9|91429.7|91404.7|91436.5|91411.5|91428.8|91403.8|46
1642681530000|2022-01-20 12:25:30|91429.8|91404.8|91433.4|91408.4|91435.4|91410.4|91429.8|91404.8|41
1642681540000|2022-01-20 12:25:40|91433.6|91408.6|91435.2|91410.2|91435.7|91410.7|91433.6|91408.6|31
1642681550000|2022-01-20 12:25:50|91435.3|91410.3|91437.1|91412.1|91442.7|91417.7|91435.3|91410.3|30
1642681560000|2022-01-20 12:26:00|91437.2|91412.2|91436.4|91411.4|91439|91414|91435.6|91410.6|35
1642681570000|2022-01-20 12:26:10|91436.3|91411.3|91436.9|91411.9|91438.8|91413.8|91435.1|91410.1|32
1642681580000|2022-01-20 12:26:20|91437|91412|91433.3|91408.3|91439|91414|91433.3|91408.3|28
1642681590000|2022-01-20 12:26:30|91433.5|91408.5|91426.7|91401.7|91435.6|91410.6|91425.8|91400.8|40
1642681600000|2022-01-20 12:26:40|91426.8|91401.8|91428.5|91403.5|91428.8|91403.8|91426.6|91401.6|22
1642681610000|2022-01-20 12:26:50|91428.2|91403.2|91425.5|91400.5|91428.5|91403.5|91423.3|91398.3|35
1642681620000|2022-01-20 12:27:00|91426.1|91401.1|91425.4|91400.4|91426.1|91401.1|91425.1|91400.1|29
1642681630000|2022-01-20 12:27:10|91425.6|91400.6|91429|91404|91429.9|91404.9|91425.6|91400.6|26
1642681640000|2022-01-20 12:27:20|91429.3|91404.3|91429.6|91404.6|91430.2|91405.2|91429.2|91404.2|18
1642681650000|2022-01-20 12:27:30|91429.7|91404.7|91429.5|91404.5|91429.8|91404.8|91429.2|91404.2|12
1642681660000|2022-01-20 12:27:40|91429.7|91404.7|91423.5|91398.5|91429.9|91404.9|91423.4|91398.4|29
1642681670000|2022-01-20 12:27:50|91423.8|91398.8|91416.1|91391.1|91424.1|91399.1|91415.7|91390.7|30
1642681680000|2022-01-20 12:28:00|91415.6|91390.6|91410.9|91385.9|91415.6|91390.6|91410.1|91385.1|35
1642681690000|2022-01-20 12:28:10|91411.2|91386.2|91408.1|91383.1|91411.3|91386.3|91407.3|91382.3|26
1642681700000|2022-01-20 12:28:20|91408|91383|91406.8|91381.8|91409.4|91384.4|91405.5|91380.5|45
1642681710000|2022-01-20 12:28:30|91407.1|91382.1|91403.2|91378.2|91407.2|91382.2|91402.4|91377.4|48
1642681720000|2022-01-20 12:28:40|91403.1|91378.1|91401.5|91376.5|91403.2|91378.2|91401.5|91376.5|38
1642681730000|2022-01-20 12:28:50|91401.4|91376.4|91401.5|91376.5|91401.8|91376.8|91401.3|91376.3|27
1642681740000|2022-01-20 12:29:00|91401.6|91376.6|91401.3|91376.3|91403.1|91378.1|91400.2|91375.2|45
1642681750000|2022-01-20 12:29:10|91401.4|91376.4|91398.8|91373.8|91402|91377|91398.7|91373.7|44
1642681760000|2022-01-20 12:29:20|91398.5|91373.5|91399.7|91374.7|91400.3|91375.3|91397.6|91372.6|35
1642681770000|2022-01-20 12:29:30|91399.8|91374.8|91399.6|91374.6|91399.9|91374.9|91398|91373|37
1642681780000|2022-01-20 12:29:40|91399.4|91374.4|91400|91375|91400.4|91375.4|91399|91374|37
1642681790000|2022-01-20 12:29:50|91400.3|91375.3|91399.8|91374.8|91401.9|91376.9|91398.9|91373.9|31
1642681800000|2022-01-20 12:30:00|91402.4|91377.4|91399.7|91374.7|91402.9|91377.9|91399.5|91374.5|39
1642681810000|2022-01-20 12:30:10|91400|91375|91382.9|91357.9|91400.6|91375.6|91377.8|91352.8|64
1642681820000|2022-01-20 12:30:20|91382.6|91357.6|91382.5|91357.5|91384.6|91359.6|91381.3|91356.3|49
1642681830000|2022-01-20 12:30:30|91382.8|91357.8|91382.4|91357.4|91384.6|91359.6|91381.6|91356.6|39
1642681840000|2022-01-20 12:30:40|91382.1|91357.1|91382.5|91357.5|91383.4|91358.4|91381.6|91356.6|27
1642681850000|2022-01-20 12:30:50|91383.9|91358.9|91378.2|91353.2|91384.2|91359.2|91378.2|91353.2|38
1642681860000|2022-01-20 12:31:00|91379|91354|91379.2|91354.2|91379.3|91354.3|91377.1|91352.1|40
1642681870000|2022-01-20 12:31:10|91379.3|91354.3|91383.6|91358.6|91383.9|91358.9|91378.7|91353.7|49
1642681880000|2022-01-20 12:31:20|91383.4|91358.4|91390.3|91365.3|91392.4|91367.4|91383.4|91358.4|45
1642681890000|2022-01-20 12:31:30|91390.5|91365.5|91381.4|91356.4|91390.6|91365.6|91378.9|91353.9|50
1642681900000|2022-01-20 12:31:40|91381.3|91356.3|91387.8|91362.8|91388.3|91363.3|91381|91356|44
1642681910000|2022-01-20 12:31:50|91387.4|91362.4|91377.9|91352.9|91387.9|91362.9|91377.5|91352.5|43
1642681920000|2022-01-20 12:32:00|91377.5|91352.5|91377|91352|91377.7|91352.7|91376.8|91351.8|25
1642681930000|2022-01-20 12:32:10|91377.1|91352.1|91378.4|91353.4|91378.8|91353.8|91376.9|91351.9|27
1642681940000|2022-01-20 12:32:20|91378.1|91353.1|91376.6|91351.6|91378.8|91353.8|91376.3|91351.3|30
1642681950000|2022-01-20 12:32:30|91377.2|91352.2|91375.9|91350.9|91378|91353|91375.9|91350.9|23
1642681960000|2022-01-20 12:32:40|91376.2|91351.2|91364.5|91339.5|91376.9|91351.9|91363.9|91338.9|49
1642681970000|2022-01-20 12:32:50|91364.4|91339.4|91362.7|91337.7|91365.8|91340.8|91362.1|91337.1|43
1642681980000|2022-01-20 12:33:00|91362.4|91337.4|91363.4|91338.4|91365.4|91340.4|91359.4|91334.4|52
1642681990000|2022-01-20 12:33:10|91363|91338|91359.7|91334.7|91364.3|91339.3|91358.8|91333.8|31
1642682000000|2022-01-20 12:33:20|91359.6|91334.6|91385|91360|91385.1|91360.1|91357.5|91332.5|46
1642682010000|2022-01-20 12:33:30|91383.9|91358.9|91391.6|91366.6|91392.5|91367.5|91383.4|91358.4|45
1642682020000|2022-01-20 12:33:40|91392.1|91367.1|91389.9|91364.9|91393.5|91368.5|91389.9|91364.9|36
1642682030000|2022-01-20 12:33:50|91389.7|91364.7|91390.2|91365.2|91390.9|91365.9|91387.3|91362.3|37
1642682040000|2022-01-20 12:34:00|91390.9|91365.9|91392.7|91367.7|91393.1|91368.1|91390.3|91365.3|23
1642682050000|2022-01-20 12:34:10|91392.4|91367.4|91385.5|91360.5|91393.4|91368.4|91384.7|91359.7|41
1642682060000|2022-01-20 12:34:20|91385.2|91360.2|91383.9|91358.9|91387.6|91362.6|91381.3|91356.3|37
1642682070000|2022-01-20 12:34:30|91382.7|91357.7|91389.2|91364.2|91389.9|91364.9|91382.7|91357.7|33
1642682080000|2022-01-20 12:34:40|91389.1|91364.1|91389.6|91364.6|91389.7|91364.7|91388.1|91363.1|26
1642682090000|2022-01-20 12:34:50|91389.5|91364.5|91389.6|91364.6|91393.4|91368.4|91388.1|91363.1|31
1642682100000|2022-01-20 12:35:00|91389.5|91364.5|91392.5|91367.5|91393.4|91368.4|91389|91364|26
1642682110000|2022-01-20 12:35:10|91392.3|91367.3|91409.7|91384.7|91410|91385|91392.3|91367.3|56
1642682120000|2022-01-20 12:35:20|91409.8|91384.8|91403.5|91378.5|91411.2|91386.2|91402.3|91377.3|44
1642682130000|2022-01-20 12:35:30|91404.8|91379.8|91405.4|91380.4|91409.1|91384.1|91404.3|91379.3|43
1642682140000|2022-01-20 12:35:40|91404.8|91379.8|91396.2|91371.2|91407.1|91382.1|91395.8|91370.8|42
1642682150000|2022-01-20 12:35:50|91397.9|91372.9|91403.1|91378.1|91404.1|91379.1|91397.8|91372.8|37
1642682160000|2022-01-20 12:36:00|91403|91378|91395.5|91370.5|91405.2|91380.2|91395.2|91370.2|44
1642682170000|2022-01-20 12:36:10|91396|91371|91389.8|91364.8|91396.7|91371.7|91387.4|91362.4|53
1642682180000|2022-01-20 12:36:20|91390|91365|91405.3|91380.3|91405.5|91380.5|91389|91364|61
1642682190000|2022-01-20 12:36:30|91404.6|91379.6|91412.3|91387.3|91413.1|91388.1|91404.6|91379.6|56
1642682200000|2022-01-20 12:36:40|91412.5|91387.5|91416.3|91391.3|91416.9|91391.9|91409.5|91384.5|59
1642682210000|2022-01-20 12:36:50|91415.9|91390.9|91422.5|91397.5|91422.5|91397.5|91415.9|91390.9|48
1642682220000|2022-01-20 12:37:00|91423.1|91398.1|91424.2|91399.2|91429.6|91404.6|91422.3|91397.3|54
1642682230000|2022-01-20 12:37:10|91424|91399|91423.6|91398.6|91424.6|91399.6|91422|91397|33
1642682240000|2022-01-20 12:37:20|91423.8|91398.8|91425.2|91400.2|91426.5|91401.5|91419|91394|38
1642682250000|2022-01-20 12:37:30|91425.1|91400.1|91424.8|91399.8|91425.4|91400.4|91423.7|91398.7|23
1642682260000|2022-01-20 12:37:40|91425|91400|91419.9|91394.9|91429.6|91404.6|91419.5|91394.5|36
1642682270000|2022-01-20 12:37:50|91419.8|91394.8|91424.5|91399.5|91424.5|91399.5|91418.1|91393.1|39
1642682280000|2022-01-20 12:38:00|91424|91399|91415.1|91390.1|91424.3|91399.3|91414.8|91389.8|38
1642682290000|2022-01-20 12:38:10|91414.9|91389.9|91409.8|91384.8|91416.2|91391.2|91409.8|91384.8|26
1642682300000|2022-01-20 12:38:20|91410|91385|91421.8|91396.8|91426.6|91401.6|91410|91385|51
1642682310000|2022-01-20 12:38:30|91422|91397|91424.3|91399.3|91424.7|91399.7|91420|91395|28
1642682320000|2022-01-20 12:38:40|91424.8|91399.8|91425.6|91400.6|91428.4|91403.4|91422|91397|33
1642682330000|2022-01-20 12:38:50|91425.4|91400.4|91424.5|91399.5|91428.1|91403.1|91422.6|91397.6|40
1642682340000|2022-01-20 12:39:00|91423.2|91398.2|91422.3|91397.3|91426.6|91401.6|91421.7|91396.7|39
1642682350000|2022-01-20 12:39:10|91422.7|91397.7|91423.7|91398.7|91424.1|91399.1|91419.1|91394.1|32
1642682360000|2022-01-20 12:39:20|91423.9|91398.9|91428.7|91403.7|91429.2|91404.2|91422.5|91397.5|39
1642682370000|2022-01-20 12:39:30|91428.6|91403.6|91427.6|91402.6|91429.1|91404.1|91426.5|91401.5|36
1642682380000|2022-01-20 12:39:40|91427.4|91402.4|91426.1|91401.1|91427.4|91402.4|91424.1|91399.1|36
1642682390000|2022-01-20 12:39:50|91426.2|91401.2|91424.6|91399.6|91426.2|91401.2|91420.2|91395.2|42
1642682400000|2022-01-20 12:40:00|91424.1|91399.1|91426.5|91401.5|91436|91411|91424|91399|63
1642682410000|2022-01-20 12:40:10|91427|91402|91434.4|91409.4|91435.6|91410.6|91427|91402|47
1642682420000|2022-01-20 12:40:20|91434.8|91409.8|91438.6|91413.6|91439.3|91414.3|91434|91409|34
1642682430000|2022-01-20 12:40:30|91440.2|91415.2|91434.6|91409.6|91440.5|91415.5|91432.5|91407.5|41
1642682440000|2022-01-20 12:40:40|91434.7|91409.7|91442.7|91417.7|91442.7|91417.7|91434.1|91409.1|45
1642682450000|2022-01-20 12:40:50|91442.6|91417.6|91441.5|91416.5|91443.7|91418.7|91440.8|91415.8|41
1642682460000|2022-01-20 12:41:00|91442.5|91417.5|91439.7|91414.7|91443|91418|91437.8|91412.8|30
1642682470000|2022-01-20 12:41:10|91438.9|91413.9|91439.9|91414.9|91441|91416|91438.1|91413.1|24
1642682480000|2022-01-20 12:41:20|91439.1|91414.1|91438.9|91413.9|91441.5|91416.5|91436.6|91411.6|43
1642682490000|2022-01-20 12:41:30|91439|91414|91434.5|91409.5|91439.1|91414.1|91434.2|91409.2|35
1642682500000|2022-01-20 12:41:40|91436.3|91411.3|91435.5|91410.5|91437|91412|91434.6|91409.6|31
1642682510000|2022-01-20 12:41:50|91435.4|91410.4|91432.2|91407.2|91435.6|91410.6|91432.2|91407.2|22
1642682520000|2022-01-20 12:42:00|91432.1|91407.1|91433.6|91408.6|91433.7|91408.7|91428.5|91403.5|34
1642682530000|2022-01-20 12:42:10|91432.3|91407.3|91431.3|91406.3|91433.8|91408.8|91430.3|91405.3|35
1642682540000|2022-01-20 12:42:20|91431.5|91406.5|91432.2|91407.2|91433.9|91408.9|91429.1|91404.1|39
1642682550000|2022-01-20 12:42:30|91431.9|91406.9|91429.5|91404.5|91433|91408|91429.5|91404.5|51
1642682560000|2022-01-20 12:42:40|91429.6|91404.6|91429.5|91404.5|91431.3|91406.3|91429.5|91404.5|44
1642682570000|2022-01-20 12:42:50|91427.9|91402.9|91428.9|91403.9|91432.5|91407.5|91426.5|91401.5|46
1642682580000|2022-01-20 12:43:00|91429|91404|91428.1|91403.1|91429|91404|91427.6|91402.6|28
1642682590000|2022-01-20 12:43:10|91428.2|91403.2|91424.3|91399.3|91428.2|91403.2|91423.4|91398.4|36
1642682600000|2022-01-20 12:43:20|91424.2|91399.2|91424.6|91399.6|91424.8|91399.8|91423.3|91398.3|18
1642682610000|2022-01-20 12:43:30|91423.7|91398.7|91429|91404|91429.5|91404.5|91423.7|91398.7|27
1642682620000|2022-01-20 12:43:40|91427.9|91402.9|91424.6|91399.6|91428.9|91403.9|91421.5|91396.5|37
1642682630000|2022-01-20 12:43:50|91422.1|91397.1|91421.3|91396.3|91422.5|91397.5|91421|91396|20
1642682640000|2022-01-20 12:44:00|91421.5|91396.5|91421.7|91396.7|91421.7|91396.7|91421|91396|16
1642682650000|2022-01-20 12:44:10|91421.8|91396.8|91424.8|91399.8|91424.9|91399.9|91421.6|91396.6|18
1642682660000|2022-01-20 12:44:20|91424.7|91399.7|91423.8|91398.8|91424.8|91399.8|91422.6|91397.6|16
1642682670000|2022-01-20 12:44:30|91424|91399|91422|91397|91424.1|91399.1|91421.1|91396.1|23
1642682680000|2022-01-20 12:44:40|91422.1|91397.1|91425.3|91400.3|91427.1|91402.1|91421.9|91396.9|22
1642682690000|2022-01-20 12:44:50|91426.3|91401.3|91427.1|91402.1|91427.3|91402.3|91423.6|91398.6|30
1642682700000|2022-01-20 12:45:00|91426.8|91401.8|91419.9|91394.9|91426.8|91401.8|91418.9|91393.9|52
1642682710000|2022-01-20 12:45:10|91420.5|91395.5|91423.9|91398.9|91424.2|91399.2|91418.9|91393.9|36
1642682720000|2022-01-20 12:45:20|91423.8|91398.8|91421.4|91396.4|91425.2|91400.2|91421.1|91396.1|27
1642682730000|2022-01-20 12:45:30|91422.3|91397.3|91423.6|91398.6|91426.4|91401.4|91422.3|91397.3|38
1642682740000|2022-01-20 12:45:40|91423.8|91398.8|91425|91400|91426.2|91401.2|91422.8|91397.8|33
1642682750000|2022-01-20 12:45:50|91425.9|91400.9|91419.4|91394.4|91428.5|91403.5|91419.4|91394.4|48
1642682760000|2022-01-20 12:46:00|91419.7|91394.7|91420.1|91395.1|91421.1|91396.1|91419.1|91394.1|33
1642682770000|2022-01-20 12:46:10|91419.6|91394.6|91418.2|91393.2|91421.7|91396.7|91417.9|91392.9|30
1642682780000|2022-01-20 12:46:20|91417.4|91392.4|91418.2|91393.2|91418.8|91393.8|91417|91392|22
1642682790000|2022-01-20 12:46:30|91418.6|91393.6|91416.9|91391.9|91418.7|91393.7|91415.7|91390.7|29
1642682800000|2022-01-20 12:46:40|91417.6|91392.6|91418.1|91393.1|91418.4|91393.4|91416|91391|34
1642682810000|2022-01-20 12:46:50|91418|91393|91412.4|91387.4|91418.3|91393.3|91411.5|91386.5|38
1642682820000|2022-01-20 12:47:00|91412.7|91387.7|91413.9|91388.9|91416.6|91391.6|91412.1|91387.1|40
1642682830000|2022-01-20 12:47:10|91413.5|91388.5|91418.6|91393.6|91418.6|91393.6|91413.1|91388.1|29
1642682840000|2022-01-20 12:47:20|91418.3|91393.3|91416.9|91391.9|91418.3|91393.3|91415.4|91390.4|18
1642682850000|2022-01-20 12:47:30|91416.8|91391.8|91417|91392|91417.2|91392.2|91415.7|91390.7|16
1642682860000|2022-01-20 12:47:40|91417.1|91392.1|91416.1|91391.1|91417.8|91392.8|91415.6|91390.6|29
1642682870000|2022-01-20 12:47:50|91416.6|91391.6|91413.8|91388.8|91417|91392|91412.5|91387.5|39
1642682880000|2022-01-20 12:48:00|91413.3|91388.3|91419|91394|91419.2|91394.2|91410.7|91385.7|33
1642682890000|2022-01-20 12:48:10|91418|91393|91422.2|91397.2|91422.2|91397.2|91417.7|91392.7|31
1642682900000|2022-01-20 12:48:20|91422.1|91397.1|91420.7|91395.7|91422.3|91397.3|91419.8|91394.8|28
1642682910000|2022-01-20 12:48:30|91420.4|91395.4|91414.3|91389.3|91420.4|91395.4|91414.3|91389.3|21
1642682920000|2022-01-20 12:48:40|91417.2|91392.2|91416.7|91391.7|91417.5|91392.5|91416.5|91391.5|28
1642682930000|2022-01-20 12:48:50|91416.8|91391.8|91414.7|91389.7|91417.4|91392.4|91414.7|91389.7|28
1642682940000|2022-01-20 12:49:00|91414.6|91389.6|91420|91395|91420|91395|91413.5|91388.5|30
1642682950000|2022-01-20 12:49:10|91419.1|91394.1|91418|91393|91420.1|91395.1|91417.6|91392.6|32
1642682960000|2022-01-20 12:49:20|91418.4|91393.4|91416.8|91391.8|91419|91394|91416.6|91391.6|35
1642682970000|2022-01-20 12:49:30|91416.9|91391.9|91414.8|91389.8|91417|91392|91414.6|91389.6|33
1642682980000|2022-01-20 12:49:40|91415|91390|91413.5|91388.5|91415.7|91390.7|91413.5|91388.5|31
1642682990000|2022-01-20 12:49:50|91413.8|91388.8|91402.7|91377.7|91414.7|91389.7|91399.7|91374.7|41
1642683000000|2022-01-20 12:50:00|91403.5|91378.5|91408.7|91383.7|91411.9|91386.9|91401|91376|58
1642683010000|2022-01-20 12:50:10|91407.3|91382.3|91415|91390|91415|91390|91407.3|91382.3|40
1642683020000|2022-01-20 12:50:20|91414.9|91389.9|91420.2|91395.2|91420.4|91395.4|91414.9|91389.9|43
1642683030000|2022-01-20 12:50:30|91419.7|91394.7|91419.1|91394.1|91420|91395|91418.7|91393.7|33
1642683040000|2022-01-20 12:50:40|91419|91394|91418.6|91393.6|91419.2|91394.2|91417.7|91392.7|20
1642683050000|2022-01-20 12:50:50|91418.5|91393.5|91408.9|91383.9|91419|91394|91408.9|91383.9|34
1642683060000|2022-01-20 12:51:00|91409.2|91384.2|91407.4|91382.4|91409.7|91384.7|91407.3|91382.3|34
1642683070000|2022-01-20 12:51:10|91407.3|91382.3|91407.5|91382.5|91407.6|91382.6|91406.9|91381.9|10
1642683080000|2022-01-20 12:51:20|91407.1|91382.1|91408.7|91383.7|91408.9|91383.9|91405.9|91380.9|16
1642683090000|2022-01-20 12:51:30|91408.6|91383.6|91410.7|91385.7|91413.8|91388.8|91408.6|91383.6|30
1642683100000|2022-01-20 12:51:40|91410.8|91385.8|91410.1|91385.1|91411|91386|91409.4|91384.4|27
1642683110000|2022-01-20 12:51:50|91409.8|91384.8|91414.6|91389.6|91415.8|91390.8|91409.7|91384.7|37
1642683120000|2022-01-20 12:52:00|91414.7|91389.7|91414.8|91389.8|91417.6|91392.6|91413.6|91388.6|35
1642683130000|2022-01-20 12:52:10|91414.7|91389.7|91411.9|91386.9|91419|91394|91411.6|91386.6|41
1642683140000|2022-01-20 12:52:20|91412.6|91387.6|91417.7|91392.7|91422.6|91397.6|91411.5|91386.5|46
1642683150000|2022-01-20 12:52:30|91417.8|91392.8|91419.6|91394.6|91421.7|91396.7|91417.8|91392.8|39
1642683160000|2022-01-20 12:52:40|91419.9|91394.9|91419.4|91394.4|91426.8|91401.8|91417.6|91392.6|50
1642683170000|2022-01-20 12:52:50|91418.5|91393.5|91419.6|91394.6|91420.6|91395.6|91418.5|91393.5|27
1642683180000|2022-01-20 12:53:00|91419.4|91394.4|91418.9|91393.9|91419.6|91394.6|91417|91392|35
1642683190000|2022-01-20 12:53:10|91418.8|91393.8|91412.8|91387.8|91419.2|91394.2|91412.5|91387.5|38
1642683200000|2022-01-20 12:53:20|91412.6|91387.6|91413.9|91388.9|91413.9|91388.9|91412|91387|19
1642683210000|2022-01-20 12:53:30|91413.8|91388.8|91413.3|91388.3|91414.9|91389.9|91413|91388|23
1642683220000|2022-01-20 12:53:40|91412.5|91387.5|91414|91389|91414|91389|91412.5|91387.5|25
1642683230000|2022-01-20 12:53:50|91414.8|91389.8|91412.8|91387.8|91414.8|91389.8|91411.2|91386.2|35
1642683240000|2022-01-20 12:54:00|91412.4|91387.4|91410.3|91385.3|91414.4|91389.4|91410.3|91385.3|27
1642683250000|2022-01-20 12:54:10|91410|91385|91410.8|91385.8|91411.7|91386.7|91406.8|91381.8|44
1642683260000|2022-01-20 12:54:20|91409.8|91384.8|91409.1|91384.1|91410.5|91385.5|91408.3|91383.3|30
1642683270000|2022-01-20 12:54:30|91409|91384|91408.8|91383.8|91410.4|91385.4|91408.8|91383.8|18
1642683280000|2022-01-20 12:54:40|91408.9|91383.9|91408.6|91383.6|91408.9|91383.9|91404.9|91379.9|40
1642683290000|2022-01-20 12:54:50|91408.7|91383.7|91408.2|91383.2|91408.8|91383.8|91407.4|91382.4|33
1642683300000|2022-01-20 12:55:00|91408.1|91383.1|91406|91381|91408.1|91383.1|91401.8|91376.8|59
1642683310000|2022-01-20 12:55:10|91406.4|91381.4|91405.3|91380.3|91407.1|91382.1|91404.8|91379.8|37
1642683320000|2022-01-20 12:55:20|91405.5|91380.5|91410.1|91385.1|91410.1|91385.1|91405.2|91380.2|40
1642683330000|2022-01-20 12:55:30|91409.7|91384.7|91410.3|91385.3|91410.5|91385.5|91408.2|91383.2|37
1642683340000|2022-01-20 12:55:40|91410|91385|91410.6|91385.6|91411.4|91386.4|91410|91385|36
1642683350000|2022-01-20 12:55:50|91410.4|91385.4|91410.2|91385.2|91411|91386|91409.4|91384.4|29
1642683360000|2022-01-20 12:56:00|91411.7|91386.7|91409.4|91384.4|91411.7|91386.7|91408.8|91383.8|44
1642683370000|2022-01-20 12:56:10|91409.5|91384.5|91407.3|91382.3|91410.2|91385.2|91404.4|91379.4|41
1642683380000|2022-01-20 12:56:20|91407.5|91382.5|91408.8|91383.8|91411.2|91386.2|91407.5|91382.5|35
1642683390000|2022-01-20 12:56:30|91408.6|91383.6|91405.5|91380.5|91409.1|91384.1|91403.9|91378.9|40
1642683400000|2022-01-20 12:56:40|91405.3|91380.3|91406.3|91381.3|91406.3|91381.3|91401.5|91376.5|41
1642683410000|2022-01-20 12:56:50|91406|91381|91408.8|91383.8|91411.1|91386.1|91405.6|91380.6|44
1642683420000|2022-01-20 12:57:00|91408.9|91383.9|91411.9|91386.9|91411.9|91386.9|91407.5|91382.5|43
1642683430000|2022-01-20 12:57:10|91410.5|91385.5|91412.8|91387.8|91414.1|91389.1|91409.5|91384.5|43
1642683440000|2022-01-20 12:57:20|91412|91387|91412.5|91387.5|91418|91393|91410.7|91385.7|44
1642683450000|2022-01-20 12:57:30|91412.4|91387.4|91414.3|91389.3|91416|91391|91412.2|91387.2|43
1642683460000|2022-01-20 12:57:40|91414.2|91389.2|91408.7|91383.7|91414.4|91389.4|91408.3|91383.3|42
1642683470000|2022-01-20 12:57:50|91409|91384|91410.1|91385.1|91412.1|91387.1|91407.9|91382.9|42
1642683480000|2022-01-20 12:58:00|91410.5|91385.5|91409.7|91384.7|91410.6|91385.6|91408.4|91383.4|24
1642683490000|2022-01-20 12:58:10|91409.5|91384.5|91415.2|91390.2|91416.7|91391.7|91409.2|91384.2|32
1642683500000|2022-01-20 12:58:20|91415.6|91390.6|91418.7|91393.7|91418.7|91393.7|91415.2|91390.2|37
1642683510000|2022-01-20 12:58:30|91418.5|91393.5|91420.2|91395.2|91420.2|91395.2|91414.1|91389.1|43
1642683520000|2022-01-20 12:58:40|91420.4|91395.4|91421.1|91396.1|91425.2|91400.2|91419.6|91394.6|51
1642683530000|2022-01-20 12:58:50|91419.8|91394.8|91427.1|91402.1|91427.1|91402.1|91419.8|91394.8|45
1642683540000|2022-01-20 12:59:00|91426.7|91401.7|91430.2|91405.2|91433.4|91408.4|91425.3|91400.3|59
1642683550000|2022-01-20 12:59:10|91430.4|91405.4|91427.9|91402.9|91430.4|91405.4|91424|91399|49
1642683560000|2022-01-20 12:59:20|91428.7|91403.7|91432.2|91407.2|91433.4|91408.4|91427.8|91402.8|49
1642683570000|2022-01-20 12:59:30|91431.5|91406.5|91430.6|91405.6|91432.6|91407.6|91429|91404|53
1642683580000|2022-01-20 12:59:40|91430.7|91405.7|91430.6|91405.6|91431.3|91406.3|91429.6|91404.6|42
1642683590000|2022-01-20 12:59:50|91431|91406|91431.2|91406.2|91431.2|91406.2|91419.2|91394.2|41
1642683600000|2022-01-20 13:00:00|91431.9|91406.9|91446.7|91421.7|91449.1|91424.1|91431.9|91406.9|61
1642683610000|2022-01-20 13:00:10|91448.1|91423.1|91442.7|91417.7|91448.7|91423.7|91440.1|91415.1|55
1642683620000|2022-01-20 13:00:20|91443|91418|91438.2|91413.2|91443.2|91418.2|91435.7|91410.7|58
1642683630000|2022-01-20 13:00:30|91438|91413|91433.5|91408.5|91439.4|91414.4|91431.4|91406.4|58
1642683640000|2022-01-20 13:00:40|91435.5|91410.5|91438.3|91413.3|91442.5|91417.5|91434.1|91409.1|45
1642683650000|2022-01-20 13:00:50|91438|91413|91433.1|91408.1|91438.4|91413.4|91431.9|91406.9|49
1642683660000|2022-01-20 13:01:00|91433|91408|91430.6|91405.6|91434.3|91409.3|91428.2|91403.2|55
1642683670000|2022-01-20 13:01:10|91430.9|91405.9|91440.9|91415.9|91442.3|91417.3|91430.3|91405.3|58
1642683680000|2022-01-20 13:01:20|91441.2|91416.2|91434|91409|91441.2|91416.2|91434|91409|44
1642683690000|2022-01-20 13:01:30|91434.3|91409.3|91439.8|91414.8|91442|91417|91432.4|91407.4|53
1642683700000|2022-01-20 13:01:40|91440.4|91415.4|91439.3|91414.3|91440.4|91415.4|91437.2|91412.2|33
1642683710000|2022-01-20 13:01:50|91439.2|91414.2|91441|91416|91445.9|91420.9|91438.9|91413.9|55
1642683720000|2022-01-20 13:02:00|91441.2|91416.2|91448.6|91423.6|91449.8|91424.8|91437.6|91412.6|46
1642683730000|2022-01-20 13:02:10|91448.9|91423.9|91454.6|91429.6|91455.1|91430.1|91448.3|91423.3|55
1642683740000|2022-01-20 13:02:20|91455.7|91430.7|91472.1|91447.1|91475.3|91450.3|91455.7|91430.7|53
1642683750000|2022-01-20 13:02:30|91471.9|91446.9|91476.4|91451.4|91476.7|91451.7|91471.8|91446.8|38
1642683760000|2022-01-20 13:02:40|91476.6|91451.6|91469.3|91444.3|91477.3|91452.3|91468.2|91443.2|51
1642683770000|2022-01-20 13:02:50|91469.5|91444.5|91469|91444|91470.5|91445.5|91468.1|91443.1|39
1642683780000|2022-01-20 13:03:00|91469.2|91444.2|91459.6|91434.6|91469.2|91444.2|91459.6|91434.6|60
1642683790000|2022-01-20 13:03:10|91459.3|91434.3|91461.8|91436.8|91462.1|91437.1|91458.5|91433.5|46
1642683800000|2022-01-20 13:03:20|91460.8|91435.8|91460.8|91435.8|91461.6|91436.6|91459.7|91434.7|38
1642683810000|2022-01-20 13:03:30|91460.4|91435.4|91460.9|91435.9|91462.1|91437.1|91460.1|91435.1|40
1642683820000|2022-01-20 13:03:40|91460.8|91435.8|91474.9|91449.9|91475.3|91450.3|91459|91434|57
1642683830000|2022-01-20 13:03:50|91476.1|91451.1|91484.7|91459.7|91485.7|91460.7|91470.9|91445.9|52
1642683840000|2022-01-20 13:04:00|91484.8|91459.8|91493|91468|91495.3|91470.3|91483.5|91458.5|61
1642683850000|2022-01-20 13:04:10|91492.8|91467.8|91497.1|91472.1|91497.1|91472.1|91491.2|91466.2|39
1642683860000|2022-01-20 13:04:20|91497.2|91472.2|91502.8|91477.8|91504.3|91479.3|91496.7|91471.7|57
1642683870000|2022-01-20 13:04:30|91502.6|91477.6|91496.8|91471.8|91503|91478|91496.2|91471.2|38
1642683880000|2022-01-20 13:04:40|91496.7|91471.7|91495.8|91470.8|91499.3|91474.3|91494.7|91469.7|51
1642683890000|2022-01-20 13:04:50|91496|91471|91492.5|91467.5|91498.9|91473.9|91492.4|91467.4|42
1642683900000|2022-01-20 13:05:00|91492.8|91467.8|91493.5|91468.5|91500.3|91475.3|91489.9|91464.9|60
1642683910000|2022-01-20 13:05:10|91492.7|91467.7|91482.3|91457.3|91492.7|91467.7|91482.3|91457.3|53
1642683920000|2022-01-20 13:05:20|91482.5|91457.5|91491.4|91466.4|91491.4|91466.4|91480.8|91455.8|61
1642683930000|2022-01-20 13:05:30|91490|91465|91489.4|91464.4|91490.7|91465.7|91488|91463|36
1642683940000|2022-01-20 13:05:40|91489.5|91464.5|91491.6|91466.6|91496.9|91471.9|91489.5|91464.5|50
1642683950000|2022-01-20 13:05:50|91491.4|91466.4|91461.9|91436.9|91491.5|91466.5|91461.9|91436.9|53
1642683960000|2022-01-20 13:06:00|91456.8|91431.8|91452.7|91427.7|91456.9|91431.9|91449.2|91424.2|56
1642683970000|2022-01-20 13:06:10|91451.9|91426.9|91430.6|91405.6|91453.6|91428.6|91429.9|91404.9|65
1642683980000|2022-01-20 13:06:20|91430.5|91405.5|91423.1|91398.1|91430.5|91405.5|91421.9|91396.9|50
1642683990000|2022-01-20 13:06:30|91422.9|91397.9|91427|91402|91432.2|91407.2|91422.9|91397.9|54
1642684000000|2022-01-20 13:06:40|91426.9|91401.9|91424.8|91399.8|91428.5|91403.5|91423.4|91398.4|57
1642684010000|2022-01-20 13:06:50|91425.1|91400.1|91427.4|91402.4|91427.9|91402.9|91425.1|91400.1|45
1642684020000|2022-01-20 13:07:00|91427.2|91402.2|91432.4|91407.4|91432.9|91407.9|91427|91402|61
1642684030000|2022-01-20 13:07:10|91432.3|91407.3|91434.6|91409.6|91437.5|91412.5|91430.8|91405.8|53
1642684040000|2022-01-20 13:07:20|91434.5|91409.5|91448.3|91423.3|91448.8|91423.8|91434.4|91409.4|50
1642684050000|2022-01-20 13:07:30|91448.8|91423.8|91444.1|91419.1|91449.7|91424.7|91443.1|91418.1|43
1642684060000|2022-01-20 13:07:40|91443.5|91418.5|91449.2|91424.2|91449.2|91424.2|91443.3|91418.3|42
1642684070000|2022-01-20 13:07:50|91448.6|91423.6|91451.8|91426.8|91451.8|91426.8|91445|91420|60
1642684080000|2022-01-20 13:08:00|91452.5|91427.5|91455.3|91430.3|91455.7|91430.7|91451.1|91426.1|54
1642684090000|2022-01-20 13:08:10|91457.3|91432.3|91449.7|91424.7|91457.3|91432.3|91448.4|91423.4|55
1642684100000|2022-01-20 13:08:20|91449.5|91424.5|91449.8|91424.8|91453.5|91428.5|91449|91424|51
1642684110000|2022-01-20 13:08:30|91449.7|91424.7|91456.6|91431.6|91457.3|91432.3|91447.6|91422.6|56
1642684120000|2022-01-20 13:08:40|91457.1|91432.1|91472.4|91447.4|91477.7|91452.7|91456.5|91431.5|60
1642684130000|2022-01-20 13:08:50|91472.3|91447.3|91477.1|91452.1|91478|91453|91468.6|91443.6|47
1642684140000|2022-01-20 13:09:00|91477.2|91452.2|91466.2|91441.2|91477.2|91452.2|91465.1|91440.1|63
1642684150000|2022-01-20 13:09:10|91466.3|91441.3|91470.1|91445.1|91476.5|91451.5|91465.8|91440.8|50
1642684160000|2022-01-20 13:09:20|91469.6|91444.6|91475.3|91450.3|91475.7|91450.7|91469.6|91444.6|53
1642684170000|2022-01-20 13:09:30|91475.4|91450.4|91480.4|91455.4|91481.9|91456.9|91473.9|91448.9|38
1642684180000|2022-01-20 13:09:40|91481.9|91456.9|91486|91461|91490.6|91465.6|91481.9|91456.9|53
1642684190000|2022-01-20 13:09:50|91485.9|91460.9|91484.5|91459.5|91486.4|91461.4|91482.6|91457.6|40
1642684200000|2022-01-20 13:10:00|91481.4|91456.4|91469.3|91444.3|91481.4|91456.4|91469.1|91444.1|48
1642684210000|2022-01-20 13:10:10|91469.1|91444.1|91467.2|91442.2|91469.5|91444.5|91464.9|91439.9|42
1642684220000|2022-01-20 13:10:20|91467.7|91442.7|91467.5|91442.5|91468.2|91443.2|91466.8|91441.8|27
1642684230000|2022-01-20 13:10:30|91468.5|91443.5|91465.3|91440.3|91468.7|91443.7|91465.3|91440.3|40
1642684240000|2022-01-20 13:10:40|91463.7|91438.7|91469.8|91444.8|91470|91445|91463.7|91438.7|38
1642684250000|2022-01-20 13:10:50|91469.9|91444.9|91466.1|91441.1|91470|91445|91464.8|91439.8|39
1642684260000|2022-01-20 13:11:00|91466.2|91441.2|91464.7|91439.7|91466.2|91441.2|91463.6|91438.6|22
1642684270000|2022-01-20 13:11:10|91464.6|91439.6|91462.8|91437.8|91464.6|91439.6|91462.5|91437.5|27
1642684280000|2022-01-20 13:11:20|91460.7|91435.7|91466|91441|91467.6|91442.6|91460.7|91435.7|38
1642684290000|2022-01-20 13:11:30|91466.4|91441.4|91466|91441|91470.2|91445.2|91465.6|91440.6|43
1642684300000|2022-01-20 13:11:40|91466.3|91441.3|91456.1|91431.1|91467.3|91442.3|91456.1|91431.1|49
1642684310000|2022-01-20 13:11:50|91455.7|91430.7|91458.1|91433.1|91458.2|91433.2|91455.3|91430.3|37
1642684320000|2022-01-20 13:12:00|91457.7|91432.7|91470.3|91445.3|91470.3|91445.3|91457.3|91432.3|43
1642684330000|2022-01-20 13:12:10|91469.6|91444.6|91478.7|91453.7|91478.7|91453.7|91469.2|91444.2|47
1642684340000|2022-01-20 13:12:20|91478.9|91453.9|91489.7|91464.7|91490.8|91465.8|91478.2|91453.2|52
1642684350000|2022-01-20 13:12:30|91489.6|91464.6|91485.4|91460.4|91489.6|91464.6|91482.6|91457.6|49
1642684360000|2022-01-20 13:12:40|91485.9|91460.9|91484|91459|91485.9|91460.9|91483.4|91458.4|29
1642684370000|2022-01-20 13:12:50|91484.1|91459.1|91485.5|91460.5|91486.9|91461.9|91484.1|91459.1|35
1642684380000|2022-01-20 13:13:00|91485.6|91460.6|91484.6|91459.6|91486.1|91461.1|91484.5|91459.5|28
1642684390000|2022-01-20 13:13:10|91485|91460|91482.9|91457.9|91485|91460|91480.7|91455.7|33
1642684400000|2022-01-20 13:13:20|91482.5|91457.5|91482.2|91457.2|91483.7|91458.7|91480.9|91455.9|42
1642684410000|2022-01-20 13:13:30|91483.4|91458.4|91487.3|91462.3|91488.4|91463.4|91483.4|91458.4|43
1642684420000|2022-01-20 13:13:40|91487.2|91462.2|91488.5|91463.5|91488.7|91463.7|91486.5|91461.5|28
1642684430000|2022-01-20 13:13:50|91488.4|91463.4|91490.3|91465.3|91492.1|91467.1|91487.7|91462.7|33
1642684440000|2022-01-20 13:14:00|91490|91465|91490.2|91465.2|91491.4|91466.4|91489.4|91464.4|26
1642684450000|2022-01-20 13:14:10|91490.1|91465.1|91490.3|91465.3|91494.3|91469.3|91489.1|91464.1|44
1642684460000|2022-01-20 13:14:20|91490.1|91465.1|91490.1|91465.1|91491.5|91466.5|91489.7|91464.7|32
1642684470000|2022-01-20 13:14:30|91490.9|91465.9|91488.3|91463.3|91490.9|91465.9|91487|91462|42
1642684480000|2022-01-20 13:14:40|91487.6|91462.6|91487.5|91462.5|91490.1|91465.1|91487.2|91462.2|30
1642684490000|2022-01-20 13:14:50|91487.1|91462.1|91487.8|91462.8|91489|91464|91486.6|91461.6|28
1642684500000|2022-01-20 13:15:00|91487.6|91462.6|91488.2|91463.2|91493.1|91468.1|91487.5|91462.5|45
1642684510000|2022-01-20 13:15:10|91488.8|91463.8|91490.7|91465.7|91492.2|91467.2|91488.2|91463.2|34
1642684520000|2022-01-20 13:15:20|91491|91466|91492.7|91467.7|91496.2|91471.2|91490.2|91465.2|43
1642684530000|2022-01-20 13:15:30|91494|91469|91489.1|91464.1|91494.8|91469.8|91489|91464|47
1642684540000|2022-01-20 13:15:40|91490|91465|91483.5|91458.5|91493|91468|91483.5|91458.5|42
1642684550000|2022-01-20 13:15:50|91484.6|91459.6|91473.2|91448.2|91485.6|91460.6|91471.7|91446.7|59
1642684560000|2022-01-20 13:16:00|91473.4|91448.4|91477|91452|91481.3|91456.3|91473.2|91448.2|41
1642684570000|2022-01-20 13:16:10|91475.5|91450.5|91476.7|91451.7|91478.9|91453.9|91475.1|91450.1|49
1642684580000|2022-01-20 13:16:20|91476.6|91451.6|91479.6|91454.6|91482.3|91457.3|91476.6|91451.6|40
1642684590000|2022-01-20 13:16:30|91479.7|91454.7|91480.1|91455.1|91480.5|91455.5|91479|91454|23
1642684600000|2022-01-20 13:16:40|91479.9|91454.9|91479.1|91454.1|91480.9|91455.9|91478.6|91453.6|33
1642684610000|2022-01-20 13:16:50|91479|91454|91469.8|91444.8|91479.1|91454.1|91468.6|91443.6|53
1642684620000|2022-01-20 13:17:00|91470.5|91445.5|91469.2|91444.2|91471.2|91446.2|91468.7|91443.7|35
1642684630000|2022-01-20 13:17:10|91469.1|91444.1|91464.2|91439.2|91469.7|91444.7|91464.2|91439.2|38
1642684640000|2022-01-20 13:17:20|91464|91439|91459.1|91434.1|91464|91439|91457.7|91432.7|53
1642684650000|2022-01-20 13:17:30|91458.9|91433.9|91460.3|91435.3|91461.2|91436.2|91458.2|91433.2|34
1642684660000|2022-01-20 13:17:40|91460.5|91435.5|91459.6|91434.6|91461|91436|91459.5|91434.5|25
1642684670000|2022-01-20 13:17:50|91459.2|91434.2|91457.6|91432.6|91460.2|91435.2|91457.4|91432.4|24
1642684680000|2022-01-20 13:18:00|91458.1|91433.1|91454.9|91429.9|91458.1|91433.1|91454.6|91429.6|53
1642684690000|2022-01-20 13:18:10|91454.6|91429.6|91457.5|91432.5|91457.5|91432.5|91454.6|91429.6|28
1642684700000|2022-01-20 13:18:20|91457.2|91432.2|91454.6|91429.6|91457.6|91432.6|91453.8|91428.8|38
1642684710000|2022-01-20 13:18:30|91454.5|91429.5|91442.8|91417.8|91454.5|91429.5|91442|91417|47
1642684720000|2022-01-20 13:18:40|91442.4|91417.4|91440|91415|91442.4|91417.4|91435|91410|59
1642684730000|2022-01-20 13:18:50|91440.5|91415.5|91445|91420|91445.1|91420.1|91440.1|91415.1|41
1642684740000|2022-01-20 13:19:00|91445.1|91420.1|91444.4|91419.4|91445.8|91420.8|91444.2|91419.2|31
1642684750000|2022-01-20 13:19:10|91444.9|91419.9|91446.8|91421.8|91446.8|91421.8|91443.7|91418.7|26
1642684760000|2022-01-20 13:19:20|91446.6|91421.6|91446.6|91421.6|91447.7|91422.7|91444.9|91419.9|38
1642684770000|2022-01-20 13:19:30|91446.7|91421.7|91445.3|91420.3|91447|91422|91444.5|91419.5|37
1642684780000|2022-01-20 13:19:40|91445.5|91420.5|91441.6|91416.6|91445.5|91420.5|91436.3|91411.3|40
1642684790000|2022-01-20 13:19:50|91442.6|91417.6|91442.1|91417.1|91442.7|91417.7|91435.8|91410.8|57
1642684800000|2022-01-20 13:20:00|91441.6|91416.6|91445.5|91420.5|91447.1|91422.1|91439.6|91414.6|60
1642684810000|2022-01-20 13:20:10|91446|91421|91442.2|91417.2|91449.4|91424.4|91441.1|91416.1|57
1642684820000|2022-01-20 13:20:20|91442.5|91417.5|91447.6|91422.6|91448.5|91423.5|91441.9|91416.9|62
1642684830000|2022-01-20 13:20:30|91448.3|91423.3|91459.3|91434.3|91461.7|91436.7|91447.2|91422.2|63
1642684840000|2022-01-20 13:20:40|91460.7|91435.7|91458.8|91433.8|91461.5|91436.5|91457.7|91432.7|52
1642684850000|2022-01-20 13:20:50|91458.6|91433.6|91446.7|91421.7|91458.6|91433.6|91445.9|91420.9|52
1642684860000|2022-01-20 13:21:00|91446.9|91421.9|91445.3|91420.3|91448.8|91423.8|91444.5|91419.5|45
1642684870000|2022-01-20 13:21:10|91445.4|91420.4|91444.2|91419.2|91445.4|91420.4|91443.5|91418.5|26
1642684880000|2022-01-20 13:21:20|91444.3|91419.3|91449.6|91424.6|91449.6|91424.6|91443|91418|29
1642684890000|2022-01-20 13:21:30|91450.1|91425.1|91443.5|91418.5|91450.4|91425.4|91441.6|91416.6|58
1642684900000|2022-01-20 13:21:40|91442.8|91417.8|91435.6|91410.6|91442.8|91417.8|91431.9|91406.9|62
1642684910000|2022-01-20 13:21:50|91436|91411|91434.9|91409.9|91438.4|91413.4|91433.5|91408.5|47
1642684920000|2022-01-20 13:22:00|91434.6|91409.6|91448.1|91423.1|91448.1|91423.1|91434.6|91409.6|52
1642684930000|2022-01-20 13:22:10|91448.6|91423.6|91451.5|91426.5|91454.7|91429.7|91448.5|91423.5|53
1642684940000|2022-01-20 13:22:20|91451.3|91426.3|91447.9|91422.9|91452|91427|91447.4|91422.4|49
1642684950000|2022-01-20 13:22:30|91447.7|91422.7|91443.7|91418.7|91447.8|91422.8|91443.3|91418.3|41
1642684960000|2022-01-20 13:22:40|91444.6|91419.6|91441.8|91416.8|91445.7|91420.7|91440.3|91415.3|48
1642684970000|2022-01-20 13:22:50|91440.9|91415.9|91445.9|91420.9|91446.4|91421.4|91440|91415|53
1642684980000|2022-01-20 13:23:00|91445.8|91420.8|91442.8|91417.8|91445.9|91420.9|91441.2|91416.2|49
1642684990000|2022-01-20 13:23:10|91442.7|91417.7|91439.3|91414.3|91442.7|91417.7|91437.8|91412.8|47
1642685000000|2022-01-20 13:23:20|91439.2|91414.2|91444.9|91419.9|91444.9|91419.9|91439.2|91414.2|38
1642685010000|2022-01-20 13:23:30|91443.7|91418.7|91430.1|91405.1|91444.1|91419.1|91430.1|91405.1|62
1642685020000|2022-01-20 13:23:40|91430.2|91405.2|91423.1|91398.1|91432.7|91407.7|91423.1|91398.1|51
1642685030000|2022-01-20 13:23:50|91422.6|91397.6|91421.6|91396.6|91423.4|91398.4|91417.2|91392.2|62
1642685040000|2022-01-20 13:24:00|91419.8|91394.8|91416.4|91391.4|91420.9|91395.9|91412.4|91387.4|57
1642685050000|2022-01-20 13:24:10|91416|91391|91408.6|91383.6|91416.5|91391.5|91408.6|91383.6|53
1642685060000|2022-01-20 13:24:20|91409.4|91384.4|91413.3|91388.3|91414.4|91389.4|91409.4|91384.4|57
1642685070000|2022-01-20 13:24:30|91413.8|91388.8|91403|91378|91414.5|91389.5|91403|91378|56
1642685080000|2022-01-20 13:24:40|91401.5|91376.5|91403.9|91378.9|91407.4|91382.4|91400.2|91375.2|51
1642685090000|2022-01-20 13:24:50|91403.8|91378.8|91410.8|91385.8|91412.6|91387.6|91403.3|91378.3|45
1642685100000|2022-01-20 13:25:00|91411.9|91386.9|91431.6|91406.6|91432.6|91407.6|91411.9|91386.9|73
1642685110000|2022-01-20 13:25:10|91430.7|91405.7|91428.7|91403.7|91432.1|91407.1|91426.3|91401.3|58
1642685120000|2022-01-20 13:25:20|91429.1|91404.1|91423.6|91398.6|91429.5|91404.5|91423.3|91398.3|53
1642685130000|2022-01-20 13:25:30|91422.9|91397.9|91419.8|91394.8|91424.3|91399.3|91417.5|91392.5|60
1642685140000|2022-01-20 13:25:40|91419.7|91394.7|91424.4|91399.4|91425.2|91400.2|91418.3|91393.3|38
1642685150000|2022-01-20 13:25:50|91424.8|91399.8|91423.3|91398.3|91427.5|91402.5|91421|91396|56
1642685160000|2022-01-20 13:26:00|91423.2|91398.2|91428.9|91403.9|91432.8|91407.8|91422.1|91397.1|54
1642685170000|2022-01-20 13:26:10|91429|91404|91426.5|91401.5|91431.5|91406.5|91425.5|91400.5|46
1642685180000|2022-01-20 13:26:20|91426.8|91401.8|91425.2|91400.2|91427|91402|91423.1|91398.1|47
1642685190000|2022-01-20 13:26:30|91425.4|91400.4|91424|91399|91426.7|91401.7|91423.4|91398.4|42
1642685200000|2022-01-20 13:26:40|91423.2|91398.2|91423.1|91398.1|91425|91400|91422.6|91397.6|40
1642685210000|2022-01-20 13:26:50|91421.3|91396.3|91417.3|91392.3|91422.5|91397.5|91416.7|91391.7|44
1642685220000|2022-01-20 13:27:00|91416.2|91391.2|91413.4|91388.4|91416.2|91391.2|91411|91386|38
1642685230000|2022-01-20 13:27:10|91412.9|91387.9|91411.8|91386.8|91414.6|91389.6|91408.5|91383.5|54
1642685240000|2022-01-20 13:27:20|91411.6|91386.6|91417|91392|91417|91392|91411.1|91386.1|37
1642685250000|2022-01-20 13:27:30|91417.4|91392.4|91422.7|91397.7|91423.5|91398.5|91416.5|91391.5|45
1642685260000|2022-01-20 13:27:40|91423.5|91398.5|91425.6|91400.6|91427.9|91402.9|91423.4|91398.4|46
1642685270000|2022-01-20 13:27:50|91425.3|91400.3|91424.9|91399.9|91426|91401|91420.7|91395.7|54
1642685280000|2022-01-20 13:28:00|91424.8|91399.8|91424.2|91399.2|91427.2|91402.2|91424.2|91399.2|50
1642685290000|2022-01-20 13:28:10|91425.5|91400.5|91430.8|91405.8|91433.8|91408.8|91423.1|91398.1|57
1642685300000|2022-01-20 13:28:20|91430|91405|91437.4|91412.4|91437.7|91412.7|91429.5|91404.5|49
1642685310000|2022-01-20 13:28:30|91437|91412|91432|91407|91437.5|91412.5|91429.9|91404.9|42
1642685320000|2022-01-20 13:28:40|91432.1|91407.1|91428.9|91403.9|91432.6|91407.6|91428|91403|34
1642685330000|2022-01-20 13:28:50|91429.1|91404.1|91431.1|91406.1|91431.3|91406.3|91428|91403|43
1642685340000|2022-01-20 13:29:00|91431.7|91406.7|91419.5|91394.5|91431.8|91406.8|91418.2|91393.2|53
1642685350000|2022-01-20 13:29:10|91419.2|91394.2|91406.6|91381.6|91419.7|91394.7|91406.1|91381.1|42
1642685360000|2022-01-20 13:29:20|91406.8|91381.8|91401.5|91376.5|91406.8|91381.8|91401.5|91376.5|47
1642685370000|2022-01-20 13:29:30|91404.1|91379.1|91411.2|91386.2|91411.2|91386.2|91403.2|91378.2|41
1642685380000|2022-01-20 13:29:40|91411.8|91386.8|91409.1|91384.1|91412.7|91387.7|91409|91384|46
1642685390000|2022-01-20 13:29:50|91409.6|91384.6|91432.2|91382.2|91432.9|91394.2|91408|91376.7|53
1642685400000|2022-01-20 13:30:00|91432.1|91382.1|91440.6|91390.6|91444|91394|91432.1|91382.1|63
1642685410000|2022-01-20 13:30:10|91440.8|91390.8|91397|91372|91442|91399.3|91396.2|91371.2|59
1642685420000|2022-01-20 13:30:20|91396.6|91371.6|91405.1|91380.1|91409.9|91384.9|91396.4|91371.4|68
1642685430000|2022-01-20 13:30:30|91405.2|91380.2|91402.5|91377.5|91405.8|91380.8|91387.8|91362.8|59
1642685440000|2022-01-20 13:30:40|91403.6|91378.6|91405.2|91380.2|91406.3|91381.3|91396.4|91371.4|62
1642685450000|2022-01-20 13:30:50|91405.7|91380.7|91407.7|91382.7|91408.1|91383.1|91402.5|91377.5|62
1642685460000|2022-01-20 13:31:00|91408.6|91383.6|91408.6|91383.6|91413.9|91388.9|91407|91382|51
1642685470000|2022-01-20 13:31:10|91406.6|91381.6|91411.5|91386.5|91412|91387|91401.8|91376.8|57
1642685480000|2022-01-20 13:31:20|91411.4|91386.4|91401.6|91376.6|91411.6|91386.6|91401.3|91376.3|49
1642685490000|2022-01-20 13:31:30|91402.2|91377.2|91394.3|91369.3|91405.4|91380.4|91394.3|91369.3|61
1642685500000|2022-01-20 13:31:40|91394.4|91369.4|91399.7|91374.7|91401.3|91376.3|91393.2|91368.2|57
1642685510000|2022-01-20 13:31:50|91399.9|91374.9|91400|91375|91401.2|91376.2|91398.7|91373.7|57
1642685520000|2022-01-20 13:32:00|91400.1|91375.1|91391|91366|91401.8|91376.8|91386.5|91361.5|62
1642685530000|2022-01-20 13:32:10|91390.5|91365.5|91383.6|91358.6|91393.8|91368.8|91383.1|91358.1|62
1642685540000|2022-01-20 13:32:20|91383.8|91358.8|91386.5|91361.5|91387.4|91362.4|91377.5|91352.5|67
1642685550000|2022-01-20 13:32:30|91386.4|91361.4|91379.9|91354.9|91386.8|91361.8|91376|91351|65
1642685560000|2022-01-20 13:32:40|91378.5|91353.5|91368.7|91343.7|91378.5|91353.5|91366.8|91341.8|65
1642685570000|2022-01-20 13:32:50|91368.9|91343.9|91366.7|91341.7|91369.6|91344.6|91365|91340|63
1642685580000|2022-01-20 13:33:00|91366.5|91341.5|91377.8|91352.8|91381|91356|91365.3|91340.3|64
1642685590000|2022-01-20 13:33:10|91378.4|91353.4|91378.2|91353.2|91379.6|91354.6|91371.7|91346.7|64
1642685600000|2022-01-20 13:33:20|91378.7|91353.7|91384.1|91359.1|91384.1|91359.1|91376.6|91351.6|46
1642685610000|2022-01-20 13:33:30|91382.9|91357.9|91378.2|91353.2|91383.3|91358.3|91376.7|91351.7|49
1642685620000|2022-01-20 13:33:40|91378.3|91353.3|91381.1|91356.1|91381.1|91356.1|91371.1|91346.1|57
1642685630000|2022-01-20 13:33:50|91380.7|91355.7|91385.4|91360.4|91392.7|91367.7|91375.6|91350.6|59
1642685640000|2022-01-20 13:34:00|91385.3|91360.3|91381.9|91356.9|91385.5|91360.5|91381.4|91356.4|56
1642685650000|2022-01-20 13:34:10|91381.8|91356.8|91385.2|91360.2|91389.5|91364.5|91381.7|91356.7|50
1642685660000|2022-01-20 13:34:20|91384.8|91359.8|91382.3|91357.3|91384.9|91359.9|91378.5|91353.5|50
1642685670000|2022-01-20 13:34:30|91383.6|91358.6|91379.1|91354.1|91387.2|91362.2|91378.6|91353.6|60
1642685680000|2022-01-20 13:34:40|91379.2|91354.2|91385.1|91360.1|91385.3|91360.3|91378.6|91353.6|49
1642685690000|2022-01-20 13:34:50|91385.2|91360.2|91377.7|91352.7|91386.1|91361.1|91374.8|91349.8|54
1642685700000|2022-01-20 13:35:00|91377.6|91352.6|91363.8|91338.8|91377.9|91352.9|91361.3|91336.3|69
1642685710000|2022-01-20 13:35:10|91363.7|91338.7|91363.1|91338.1|91365.7|91340.7|91361|91336|61
1642685720000|2022-01-20 13:35:20|91363.4|91338.4|91347.1|91322.1|91364.2|91339.2|91345.6|91320.6|58
1642685730000|2022-01-20 13:35:30|91345.9|91320.9|91348.5|91323.5|91350.4|91325.4|91345|91320|66
1642685740000|2022-01-20 13:35:40|91348.9|91323.9|91347.6|91322.6|91348.9|91323.9|91343|91318|69
1642685750000|2022-01-20 13:35:50|91346.8|91321.8|91325.8|91300.8|91348.3|91323.3|91323.6|91298.6|63
1642685760000|2022-01-20 13:36:00|91325.7|91300.7|91323|91298|91330.4|91305.4|91320.4|91295.4|55
1642685770000|2022-01-20 13:36:10|91323.2|91298.2|91319.9|91294.9|91327.9|91302.9|91319.9|91294.9|65
1642685780000|2022-01-20 13:36:20|91320|91295|91321.1|91296.1|91326.4|91301.4|91317.5|91292.5|62
1642685790000|2022-01-20 13:36:30|91323.3|91298.3|91300.1|91275.1|91324.6|91299.6|91300.1|91275.1|69
1642685800000|2022-01-20 13:36:40|91302|91277|91309.4|91284.4|91310.6|91285.6|91301.4|91276.4|67
1642685810000|2022-01-20 13:36:50|91309.7|91284.7|91306.6|91281.6|91310.5|91285.5|91306.2|91281.2|57
1642685820000|2022-01-20 13:37:00|91306.9|91281.9|91320.4|91295.4|91320.7|91295.7|91306|91281|58
1642685830000|2022-01-20 13:37:10|91320.6|91295.6|91321.5|91296.5|91329|91304|91319.9|91294.9|66
1642685840000|2022-01-20 13:37:20|91323.1|91298.1|91310.7|91285.7|91323.1|91298.1|91310.7|91285.7|66
1642685850000|2022-01-20 13:37:30|91310.8|91285.8|91330.7|91305.7|91330.7|91305.7|91310.8|91285.8|61
1642685860000|2022-01-20 13:37:40|91330.4|91305.4|91332.9|91307.9|91333.4|91308.4|91330|91305|50
1642685870000|2022-01-20 13:37:50|91333.6|91308.6|91332.8|91307.8|91335.8|91310.8|91330.8|91305.8|54
1642685880000|2022-01-20 13:38:00|91332.6|91307.6|91344.8|91319.8|91348.7|91323.7|91332.2|91307.2|68
1642685890000|2022-01-20 13:38:10|91344.9|91319.9|91336.4|91311.4|91344.9|91319.9|91334|91309|62
1642685900000|2022-01-20 13:38:20|91336.6|91311.6|91332.4|91307.4|91336.8|91311.8|91332.1|91307.1|48
1642685910000|2022-01-20 13:38:30|91332.8|91307.8|91332.2|91307.2|91333.1|91308.1|91331.3|91306.3|36
1642685920000|2022-01-20 13:38:40|91332.1|91307.1|91332.9|91307.9|91335.2|91310.2|91324.7|91299.7|58
1642685930000|2022-01-20 13:38:50|91332.7|91307.7|91328.7|91303.7|91333.7|91308.7|91324.5|91299.5|61
1642685940000|2022-01-20 13:39:00|91329|91304|91324.1|91299.1|91329|91304|91321.7|91296.7|49
1642685950000|2022-01-20 13:39:10|91324.5|91299.5|91322|91297|91324.8|91299.8|91319.6|91294.6|51
1642685960000|2022-01-20 13:39:20|91321.7|91296.7|91318.9|91293.9|91322|91297|91318.7|91293.7|51
1642685970000|2022-01-20 13:39:30|91319.1|91294.1|91319.8|91294.8|91320.1|91295.1|91317|91292|43
1642685980000|2022-01-20 13:39:40|91319.6|91294.6|91324.6|91299.6|91325.4|91300.4|91315.8|91290.8|49
1642685990000|2022-01-20 13:39:50|91324.4|91299.4|91315.6|91290.6|91324.4|91299.4|91315.6|91290.6|46
1642686000000|2022-01-20 13:40:00|91315.7|91290.7|91316.1|91291.1|91317.8|91292.8|91314.5|91289.5|50
1642686010000|2022-01-20 13:40:10|91316.3|91291.3|91318.5|91293.5|91320.2|91295.2|91313.8|91288.8|58
1642686020000|2022-01-20 13:40:20|91318.6|91293.6|91308|91283|91319.3|91294.3|91307.6|91282.6|51
1642686030000|2022-01-20 13:40:30|91307.7|91282.7|91305.7|91280.7|91308.7|91283.7|91304.3|91279.3|54
1642686040000|2022-01-20 13:40:40|91305.5|91280.5|91304.5|91279.5|91306.3|91281.3|91303.9|91278.9|43
1642686050000|2022-01-20 13:40:50|91304.2|91279.2|91304.5|91279.5|91306.1|91281.1|91303.5|91278.5|36
1642686060000|2022-01-20 13:41:00|91302.8|91277.8|91305.1|91280.1|91307.8|91282.8|91301.9|91276.9|65
1642686070000|2022-01-20 13:41:10|91303.9|91278.9|91302|91277|91305.8|91280.8|91300.8|91275.8|65
1642686080000|2022-01-20 13:41:20|91302.2|91277.2|91302.1|91277.1|91303.9|91278.9|91298.1|91273.1|60
1642686090000|2022-01-20 13:41:30|91302.2|91277.2|91297.3|91272.3|91304.2|91279.2|91296.4|91271.4|67
1642686100000|2022-01-20 13:41:40|91297.4|91272.4|91270.9|91245.9|91297.4|91272.4|91270.4|91245.4|67
1642686110000|2022-01-20 13:41:50|91271.2|91246.2|91259|91234|91271.3|91246.3|91258.4|91233.4|60
1642686120000|2022-01-20 13:42:00|91259.5|91234.5|91256.6|91231.6|91264.5|91239.5|91256.6|91231.6|63
1642686130000|2022-01-20 13:42:10|91256.5|91231.5|91263.6|91238.6|91264.2|91239.2|91255.6|91230.6|55
1642686140000|2022-01-20 13:42:20|91263.5|91238.5|91263.9|91238.9|91264.6|91239.6|91260.3|91235.3|61
1642686150000|2022-01-20 13:42:30|91262.7|91237.7|91254.2|91229.2|91262.7|91237.7|91252.8|91227.8|55
1642686160000|2022-01-20 13:42:40|91253.9|91228.9|91263.7|91238.7|91263.7|91238.7|91252.5|91227.5|57
1642686170000|2022-01-20 13:42:50|91263.9|91238.9|91268.2|91243.2|91268.2|91243.2|91263.9|91238.9|56
1642686180000|2022-01-20 13:43:00|91267.2|91242.2|91245|91220|91267.2|91242.2|91245|91220|74
1642686190000|2022-01-20 13:43:10|91245.2|91220.2|91243.3|91218.3|91245.7|91220.7|91241.3|91216.3|64
1642686200000|2022-01-20 13:43:20|91244.4|91219.4|91246.2|91221.2|91247.7|91222.7|91240.4|91215.4|66
1642686210000|2022-01-20 13:43:30|91245.8|91220.8|91248.7|91223.7|91248.7|91223.7|91240.9|91215.9|63
1642686220000|2022-01-20 13:43:40|91248.1|91223.1|91242.5|91217.5|91250.7|91225.7|91239.7|91214.7|68
1642686230000|2022-01-20 13:43:50|91241.2|91216.2|91240.7|91215.7|91244.7|91219.7|91238.7|91213.7|73
1642686240000|2022-01-20 13:44:00|91240.6|91215.6|91238|91213|91242.2|91217.2|91237.6|91212.6|63
1642686250000|2022-01-20 13:44:10|91238.3|91213.3|91243.7|91218.7|91244|91219|91237.6|91212.6|69
1642686260000|2022-01-20 13:44:20|91243.2|91218.2|91239.4|91214.4|91243.6|91218.6|91238.1|91213.1|57
1642686270000|2022-01-20 13:44:30|91240|91215|91243.8|91218.8|91247|91222|91239|91214|63
1642686280000|2022-01-20 13:44:40|91244.4|91219.4|91243.9|91218.9|91246.2|91221.2|91239.7|91214.7|64
1642686290000|2022-01-20 13:44:50|91242.3|91217.3|91243.8|91218.8|91245.3|91220.3|91242.2|91217.2|56
1642686300000|2022-01-20 13:45:00|91243.3|91218.3|91247.4|91222.4|91250.5|91225.5|91242.5|91217.5|70
1642686310000|2022-01-20 13:45:10|91248|91223|91247.3|91222.3|91248.2|91223.2|91241.6|91216.6|61
1642686320000|2022-01-20 13:45:20|91247.8|91222.8|91245.8|91220.8|91249.3|91224.3|91244|91219|54
1642686330000|2022-01-20 13:45:30|91245.9|91220.9|91245.9|91220.9|91250.9|91225.9|91244.9|91219.9|54
1642686340000|2022-01-20 13:45:40|91246|91221|91242.4|91217.4|91252|91227|91242.4|91217.4|56
1642686350000|2022-01-20 13:45:50|91242.7|91217.7|91241.7|91216.7|91242.7|91217.7|91239.2|91214.2|42
1642686360000|2022-01-20 13:46:00|91241.5|91216.5|91240.6|91215.6|91241.5|91216.5|91239.1|91214.1|42
1642686370000|2022-01-20 13:46:10|91240.4|91215.4|91242.9|91217.9|91244.1|91219.1|91238.1|91213.1|55
1642686380000|2022-01-20 13:46:20|91242.3|91217.3|91238.3|91213.3|91243.3|91218.3|91236|91211|44
1642686390000|2022-01-20 13:46:30|91238.5|91213.5|91238.4|91213.4|91239.3|91214.3|91236.4|91211.4|40
1642686400000|2022-01-20 13:46:40|91238.7|91213.7|91240.4|91215.4|91241.4|91216.4|91238.2|91213.2|38
1642686410000|2022-01-20 13:46:50|91240.3|91215.3|91241|91216|91242|91217|91239.7|91214.7|35
1642686420000|2022-01-20 13:47:00|91240.9|91215.9|91245.4|91220.4|91246.9|91221.9|91240.9|91215.9|42
1642686430000|2022-01-20 13:47:10|91245.6|91220.6|91246.2|91221.2|91247.6|91222.6|91243.2|91218.2|49
1642686440000|2022-01-20 13:47:20|91246.3|91221.3|91246.1|91221.1|91247.6|91222.6|91242.4|91217.4|48
1642686450000|2022-01-20 13:47:30|91246.2|91221.2|91239.6|91214.6|91246.2|91221.2|91239.4|91214.4|43
1642686460000|2022-01-20 13:47:40|91239.8|91214.8|91238.4|91213.4|91241.1|91216.1|91237.5|91212.5|40
1642686470000|2022-01-20 13:47:50|91238.1|91213.1|91236.6|91211.6|91238.6|91213.6|91235.8|91210.8|38
1642686480000|2022-01-20 13:48:00|91236.3|91211.3|91223|91198|91236.8|91211.8|91223|91198|68
1642686490000|2022-01-20 13:48:10|91224.2|91199.2|91218.8|91193.8|91224.2|91199.2|91218.7|91193.7|61
1642686500000|2022-01-20 13:48:20|91219.5|91194.5|91219.8|91194.8|91222.1|91197.1|91218.2|91193.2|46
1642686510000|2022-01-20 13:48:30|91219.6|91194.6|91218.7|91193.7|91221.2|91196.2|91217.3|91192.3|46
1642686520000|2022-01-20 13:48:40|91218.8|91193.8|91218.5|91193.5|91219.6|91194.6|91217.9|91192.9|32
1642686530000|2022-01-20 13:48:50|91219.3|91194.3|91211.3|91186.3|91219.3|91194.3|91210.6|91185.6|65
1642686540000|2022-01-20 13:49:00|91212.1|91187.1|91208.2|91183.2|91212.6|91187.6|91205.6|91180.6|54
1642686550000|2022-01-20 13:49:10|91208.8|91183.8|91208.1|91183.1|91211.3|91186.3|91204.5|91179.5|54
1642686560000|2022-01-20 13:49:20|91208.3|91183.3|91208.4|91183.4|91209.6|91184.6|91204.2|91179.2|56
1642686570000|2022-01-20 13:49:30|91209|91184|91207.3|91182.3|91209.2|91184.2|91205|91180|41
1642686580000|2022-01-20 13:49:40|91207.6|91182.6|91204.7|91179.7|91208.9|91183.9|91204.1|91179.1|41
1642686590000|2022-01-20 13:49:50|91203.4|91178.4|91200.3|91175.3|91203.7|91178.7|91198.2|91173.2|52
1642686600000|2022-01-20 13:50:00|91200.4|91175.4|91204.6|91179.6|91205.1|91180.1|91196.3|91171.3|58
1642686610000|2022-01-20 13:50:10|91205|91180|91198.7|91173.7|91205.1|91180.1|91194|91169|65
1642686620000|2022-01-20 13:50:20|91198|91173|91175.9|91150.9|91198|91173|91175.6|91150.6|61
1642686630000|2022-01-20 13:50:30|91176.8|91151.8|91184.7|91159.7|91185.9|91160.9|91174.9|91149.9|64
1642686640000|2022-01-20 13:50:40|91184.4|91159.4|91202.4|91177.4|91207.3|91182.3|91184.3|91159.3|67
1642686650000|2022-01-20 13:50:50|91202.5|91177.5|91198.1|91173.1|91204.4|91179.4|91197.9|91172.9|63
1642686660000|2022-01-20 13:51:00|91198.5|91173.5|91193.6|91168.6|91198.5|91173.5|91193.3|91168.3|60
1642686670000|2022-01-20 13:51:10|91193.4|91168.4|91196.4|91171.4|91196.9|91171.9|91192.4|91167.4|53
1642686680000|2022-01-20 13:51:20|91196.3|91171.3|91199.8|91174.8|91203.3|91178.3|91195.7|91170.7|52
1642686690000|2022-01-20 13:51:30|91200.7|91175.7|91210|91185|91210|91185|91199.2|91174.2|44
1642686700000|2022-01-20 13:51:40|91209.6|91184.6|91212.6|91187.6|91213|91188|91207.6|91182.6|47
1642686710000|2022-01-20 13:51:50|91212.8|91187.8|91209.5|91184.5|91220.5|91195.5|91209.1|91184.1|43
1642686720000|2022-01-20 13:52:00|91208.9|91183.9|91202.2|91177.2|91209|91184|91200.8|91175.8|65
1642686730000|2022-01-20 13:52:10|91202.3|91177.3|91208.5|91183.5|91209.2|91184.2|91202.3|91177.3|56
1642686740000|2022-01-20 13:52:20|91207.7|91182.7|91208.3|91183.3|91213.4|91188.4|91207.1|91182.1|66
1642686750000|2022-01-20 13:52:30|91207.6|91182.6|91200.3|91175.3|91208.6|91183.6|91199.9|91174.9|51
1642686760000|2022-01-20 13:52:40|91201.5|91176.5|91200.9|91175.9|91204.5|91179.5|91198.3|91173.3|53
1642686770000|2022-01-20 13:52:50|91195.9|91170.9|91182.4|91157.4|91195.9|91170.9|91182.4|91157.4|56
1642686780000|2022-01-20 13:53:00|91181.7|91156.7|91171.9|91146.9|91182.6|91157.6|91170|91145|68
1642686790000|2022-01-20 13:53:10|91171.2|91146.2|91185.6|91160.6|91185.6|91160.6|91168.5|91143.5|70
1642686800000|2022-01-20 13:53:20|91184|91159|91185.8|91160.8|91188.2|91163.2|91183.3|91158.3|66
1642686810000|2022-01-20 13:53:30|91185.9|91160.9|91200.3|91175.3|91200.3|91175.3|91185.7|91160.7|50
1642686820000|2022-01-20 13:53:40|91199.6|91174.6|91200.4|91175.4|91203.6|91178.6|91197.6|91172.6|59
1642686830000|2022-01-20 13:53:50|91200.5|91175.5|91204.9|91179.9|91206.8|91181.8|91196.9|91171.9|51
1642686840000|2022-01-20 13:54:00|91204.2|91179.2|91204.1|91179.1|91206.4|91181.4|91203.2|91178.2|50
1642686850000|2022-01-20 13:54:10|91204.4|91179.4|91204.6|91179.6|91206.4|91181.4|91203.3|91178.3|51
1642686860000|2022-01-20 13:54:20|91204.8|91179.8|91203.5|91178.5|91205.8|91180.8|91198.4|91173.4|52
1642686870000|2022-01-20 13:54:30|91204.1|91179.1|91202.2|91177.2|91204.6|91179.6|91200.7|91175.7|51
1642686880000|2022-01-20 13:54:40|91203.5|91178.5|91199.1|91174.1|91205.5|91180.5|91198.5|91173.5|63
1642686890000|2022-01-20 13:54:50|91199.4|91174.4|91203.9|91178.9|91204|91179|91199.3|91174.3|64
1642686900000|2022-01-20 13:55:00|91204.1|91179.1|91213.2|91188.2|91213.2|91188.2|91201.6|91176.6|66
1642686910000|2022-01-20 13:55:10|91213.7|91188.7|91214.8|91189.8|91214.8|91189.8|91209|91184|45
1642686920000|2022-01-20 13:55:20|91215.4|91190.4|91210.8|91185.8|91215.7|91190.7|91209.1|91184.1|51
1642686930000|2022-01-20 13:55:30|91210.7|91185.7|91213|91188|91214|91189|91209|91184|56
1642686940000|2022-01-20 13:55:40|91212.6|91187.6|91195.4|91170.4|91213.1|91188.1|91194.2|91169.2|62
1642686950000|2022-01-20 13:55:50|91195.7|91170.7|91184|91159|91199.9|91174.9|91184|91159|52
1642686960000|2022-01-20 13:56:00|91183.9|91158.9|91181.6|91156.6|91185.7|91160.7|91180.9|91155.9|62
1642686970000|2022-01-20 13:56:10|91181.7|91156.7|91213.7|91188.7|91217.4|91192.4|91181.3|91156.3|70
1642686980000|2022-01-20 13:56:20|91213.3|91188.3|91214.1|91189.1|91216.8|91191.8|91206.9|91181.9|66
1642686990000|2022-01-20 13:56:30|91213.3|91188.3|91214.2|91189.2|91214.7|91189.7|91207.1|91182.1|68
1642687000000|2022-01-20 13:56:40|91214|91189|91222.7|91197.7|91222.9|91197.9|91213|91188|63
1642687010000|2022-01-20 13:56:50|91223.1|91198.1|91218.4|91193.4|91226.7|91201.7|91217.7|91192.7|59
1642687020000|2022-01-20 13:57:00|91217.1|91192.1|91217.1|91192.1|91218.3|91193.3|91211.7|91186.7|54
1642687030000|2022-01-20 13:57:10|91217.3|91192.3|91217.7|91192.7|91218.6|91193.6|91216|91191|43
1642687040000|2022-01-20 13:57:20|91217.3|91192.3|91216.9|91191.9|91218.1|91193.1|91215|91190|58
1642687050000|2022-01-20 13:57:30|91217|91192|91223.8|91198.8|91224.6|91199.6|91214.6|91189.6|49
1642687060000|2022-01-20 13:57:40|91223.9|91198.9|91224.1|91199.1|91226.1|91201.1|91222.7|91197.7|39
1642687070000|2022-01-20 13:57:50|91224.2|91199.2|91220.8|91195.8|91226.9|91201.9|91219.6|91194.6|39
1642687080000|2022-01-20 13:58:00|91221.2|91196.2|91217.5|91192.5|91222.1|91197.1|91216.9|91191.9|45
1642687090000|2022-01-20 13:58:10|91216.9|91191.9|91215.9|91190.9|91216.9|91191.9|91205.6|91180.6|70
1642687100000|2022-01-20 13:58:20|91217.4|91192.4|91214.9|91189.9|91219.8|91194.8|91212.2|91187.2|54
1642687110000|2022-01-20 13:58:30|91215.1|91190.1|91213.8|91188.8|91217.6|91192.6|91213.6|91188.6|58
1642687120000|2022-01-20 13:58:40|91214.6|91189.6|91214.6|91189.6|91215.3|91190.3|91211.1|91186.1|47
1642687130000|2022-01-20 13:58:50|91214.7|91189.7|91217.8|91192.8|91217.8|91192.8|91212.3|91187.3|48
1642687140000|2022-01-20 13:59:00|91218.1|91193.1|91216.2|91191.2|91218.2|91193.2|91215.5|91190.5|45
1642687150000|2022-01-20 13:59:10|91216.4|91191.4|91217.5|91192.5|91223.6|91198.6|91216.2|91191.2|58
1642687160000|2022-01-20 13:59:20|91214|91189|91215.7|91190.7|91215.8|91190.8|91207.3|91182.3|60
1642687170000|2022-01-20 13:59:30|91215.5|91190.5|91215.4|91190.4|91217.9|91192.9|91214.8|91189.8|56
1642687180000|2022-01-20 13:59:40|91215.2|91190.2|91216.6|91191.6|91217|91192|91213.8|91188.8|43
1642687190000|2022-01-20 13:59:50|91215.2|91190.2|91215.7|91190.7|91219.4|91194.4|91214.7|91189.7|54
1642687200000|2022-01-20 14:00:00|91215.6|91190.6|91221.7|91196.7|91223.5|91198.5|91214.1|91189.1|62
1642687210000|2022-01-20 14:00:10|91221.6|91196.6|91227.7|91202.7|91229|91204|91221.5|91196.5|46
1642687220000|2022-01-20 14:00:20|91227|91202|91226.2|91201.2|91229.2|91204.2|91226.2|91201.2|39
1642687230000|2022-01-20 14:00:30|91226.3|91201.3|91221.8|91196.8|91228.3|91203.3|91221.8|91196.8|53
1642687240000|2022-01-20 14:00:40|91222|91197|91209.3|91184.3|91222|91197|91208.2|91183.2|66
1642687250000|2022-01-20 14:00:50|91209.2|91184.2|91201.4|91176.4|91210.3|91185.3|91201.4|91176.4|51
1642687260000|2022-01-20 14:01:00|91201.7|91176.7|91204.8|91179.8|91206.1|91181.1|91197|91172|66
1642687270000|2022-01-20 14:01:10|91203.5|91178.5|91198.8|91173.8|91206|91181|91194.8|91169.8|57
1642687280000|2022-01-20 14:01:20|91199|91174|91222.4|91197.4|91223.3|91198.3|91198.2|91173.2|63
1642687290000|2022-01-20 14:01:30|91222.1|91197.1|91220.2|91195.2|91226|91201|91220.2|91195.2|56
1642687300000|2022-01-20 14:01:40|91221.8|91196.8|91222.8|91197.8|91222.8|91197.8|91219|91194|51
1642687310000|2022-01-20 14:01:50|91222.9|91197.9|91218.2|91193.2|91222.9|91197.9|91217.9|91192.9|45
1642687320000|2022-01-20 14:02:00|91218.4|91193.4|91219.9|91194.9|91220.1|91195.1|91214.5|91189.5|49
1642687330000|2022-01-20 14:02:10|91219.8|91194.8|91215.4|91190.4|91219.8|91194.8|91209.8|91184.8|56
1642687340000|2022-01-20 14:02:20|91216|91191|91215.2|91190.2|91217.8|91192.8|91214.4|91189.4|48
1642687350000|2022-01-20 14:02:30|91212.6|91187.6|91211.7|91186.7|91214|91189|91210.4|91185.4|47
1642687360000|2022-01-20 14:02:40|91211.9|91186.9|91212.5|91187.5|91213.1|91188.1|91208.2|91183.2|59
1642687370000|2022-01-20 14:02:50|91212.3|91187.3|91213.5|91188.5|91213.5|91188.5|91210.6|91185.6|43
1642687380000|2022-01-20 14:03:00|91213.4|91188.4|91212.7|91187.7|91215|91190|91212.7|91187.7|41
1642687390000|2022-01-20 14:03:10|91213.1|91188.1|91214.2|91189.2|91215.5|91190.5|91211.5|91186.5|42
1642687400000|2022-01-20 14:03:20|91214.4|91189.4|91218|91193|91218|91193|91212.6|91187.6|45
1642687410000|2022-01-20 14:03:30|91218.5|91193.5|91208.2|91183.2|91219.8|91194.8|91208.2|91183.2|60
1642687420000|2022-01-20 14:03:40|91209.4|91184.4|91209.6|91184.6|91213.4|91188.4|91208.8|91183.8|60
1642687430000|2022-01-20 14:03:50|91209.7|91184.7|91216.6|91191.6|91218|91193|91209.1|91184.1|54
1642687440000|2022-01-20 14:04:00|91216.7|91191.7|91227|91202|91227|91202|91213.3|91188.3|63
1642687450000|2022-01-20 14:04:10|91226.2|91201.2|91217.7|91192.7|91227.7|91202.7|91217.6|91192.6|68
1642687460000|2022-01-20 14:04:20|91217.6|91192.6|91218|91193|91219.7|91194.7|91217.1|91192.1|58
1642687470000|2022-01-20 14:04:30|91217.8|91192.8|91208.8|91183.8|91217.9|91192.9|91208.1|91183.1|59
1642687480000|2022-01-20 14:04:40|91209.1|91184.1|91206.8|91181.8|91211.2|91186.2|91206.3|91181.3|48
1642687490000|2022-01-20 14:04:50|91206|91181|91208.9|91183.9|91209|91184|91206|91181|21
1642687500000|2022-01-20 14:05:00|91208.6|91183.6|91207.2|91182.2|91214.8|91189.8|91207.2|91182.2|49
1642687510000|2022-01-20 14:05:10|91207.5|91182.5|91214.3|91189.3|91214.3|91189.3|91204.3|91179.3|45
1642687520000|2022-01-20 14:05:20|91214.5|91189.5|91213.5|91188.5|91215.1|91190.1|91210.8|91185.8|54
1642687530000|2022-01-20 14:05:30|91213.6|91188.6|91201.1|91176.1|91213.9|91188.9|91199.9|91174.9|59
1642687540000|2022-01-20 14:05:40|91201.4|91176.4|91203.5|91178.5|91203.5|91178.5|91200.1|91175.1|38
1642687550000|2022-01-20 14:05:50|91203.4|91178.4|91213.3|91188.3|91213.4|91188.4|91203.4|91178.4|47
1642687560000|2022-01-20 14:06:00|91212.9|91187.9|91206.9|91181.9|91214.4|91189.4|91206.9|91181.9|59
1642687570000|2022-01-20 14:06:10|91207.3|91182.3|91218.1|91193.1|91219.2|91194.2|91206.1|91181.1|54
1642687580000|2022-01-20 14:06:20|91220.3|91195.3|91194.3|91169.3|91221.8|91196.8|91193|91168|54
1642687590000|2022-01-20 14:06:30|91195.4|91170.4|91198.3|91173.3|91199|91174|91195.1|91170.1|50
1642687600000|2022-01-20 14:06:40|91198.7|91173.7|91202.6|91177.6|91205.9|91180.9|91198.7|91173.7|58
1642687610000|2022-01-20 14:06:50|91202.5|91177.5|91205.7|91180.7|91207.6|91182.6|91201.6|91176.6|49
1642687620000|2022-01-20 14:07:00|91205.6|91180.6|91215.3|91190.3|91215.6|91190.6|91203.8|91178.8|65
1642687630000|2022-01-20 14:07:10|91215.4|91190.4|91218.3|91193.3|91218.3|91193.3|91211|91186|44
1642687640000|2022-01-20 14:07:20|91216.7|91191.7|91215.4|91190.4|91217|91192|91214.5|91189.5|39
1642687650000|2022-01-20 14:07:30|91215.2|91190.2|91214.2|91189.2|91217.1|91192.1|91213.4|91188.4|41
1642687660000|2022-01-20 14:07:40|91215.4|91190.4|91215.2|91190.2|91215.7|91190.7|91214|91189|39
1642687670000|2022-01-20 14:07:50|91214.9|91189.9|91215.8|91190.8|91216.8|91191.8|91214.9|91189.9|24
1642687680000|2022-01-20 14:08:00|91218.3|91193.3|91238.1|91213.1|91238.1|91213.1|91218.3|91193.3|60
1642687690000|2022-01-20 14:08:10|91236.9|91211.9|91236.7|91211.7|91238|91213|91235.4|91210.4|46
1642687700000|2022-01-20 14:08:20|91236.5|91211.5|91246.7|91221.7|91247.4|91222.4|91236.1|91211.1|60
1642687710000|2022-01-20 14:08:30|91246.6|91221.6|91260.4|91235.4|91261.5|91236.5|91244|91219|57
1642687720000|2022-01-20 14:08:40|91260.5|91235.5|91241.7|91216.7|91260.5|91235.5|91241.7|91216.7|63
1642687730000|2022-01-20 14:08:50|91241.4|91216.4|91252|91227|91252.4|91227.4|91239.5|91214.5|51
1642687740000|2022-01-20 14:09:00|91250.8|91225.8|91242.8|91217.8|91254.5|91229.5|91242.8|91217.8|49
1642687750000|2022-01-20 14:09:10|91242.7|91217.7|91238.6|91213.6|91245.7|91220.7|91235.9|91210.9|57
1642687760000|2022-01-20 14:09:20|91238.1|91213.1|91238.7|91213.7|91240.5|91215.5|91237|91212|41
1642687770000|2022-01-20 14:09:30|91239|91214|91233.2|91208.2|91239.7|91214.7|91233.1|91208.1|56
1642687780000|2022-01-20 14:09:40|91233|91208|91234.4|91209.4|91235.2|91210.2|91232.8|91207.8|47
1642687790000|2022-01-20 14:09:50|91234.6|91209.6|91219.2|91194.2|91234.6|91209.6|91219.2|91194.2|52
1642687800000|2022-01-20 14:10:00|91219.5|91194.5|91224.9|91199.9|91226.3|91201.3|91217.3|91192.3|59
1642687810000|2022-01-20 14:10:10|91225.5|91200.5|91219|91194|91225.7|91200.7|91218.2|91193.2|56
1642687820000|2022-01-20 14:10:20|91218.9|91193.9|91221.3|91196.3|91221.8|91196.8|91218|91193|42
1642687830000|2022-01-20 14:10:30|91220.8|91195.8|91223|91198|91223|91198|91217.9|91192.9|55
1642687840000|2022-01-20 14:10:40|91223.9|91198.9|91223.3|91198.3|91223.9|91198.9|91221.2|91196.2|47
1642687850000|2022-01-20 14:10:50|91223.6|91198.6|91241.5|91216.5|91242|91217|91221.8|91196.8|52
1642687860000|2022-01-20 14:11:00|91241.4|91216.4|91240.2|91215.2|91242.4|91217.4|91236|91211|52
1642687870000|2022-01-20 14:11:10|91240|91215|91239.1|91214.1|91240.4|91215.4|91237.8|91212.8|35
1642687880000|2022-01-20 14:11:20|91238.4|91213.4|91240|91215|91241.8|91216.8|91238.3|91213.3|33
1642687890000|2022-01-20 14:11:30|91239.9|91214.9|91241.8|91216.8|91242|91217|91239.9|91214.9|22
1642687900000|2022-01-20 14:11:40|91241.4|91216.4|91245.3|91220.3|91245.7|91220.7|91241.4|91216.4|25
1642687910000|2022-01-20 14:11:50|91245.1|91220.1|91240.2|91215.2|91250.3|91225.3|91239.7|91214.7|57
1642687920000|2022-01-20 14:12:00|91237.8|91212.8|91255.8|91230.8|91261.7|91236.7|91237.8|91212.8|62
1642687930000|2022-01-20 14:12:10|91255.6|91230.6|91256.1|91231.1|91257.4|91232.4|91255.4|91230.4|37
1642687940000|2022-01-20 14:12:20|91255.9|91230.9|91257.8|91232.8|91259.4|91234.4|91254.7|91229.7|45
1642687950000|2022-01-20 14:12:30|91259.9|91234.9|91257.9|91232.9|91260.5|91235.5|91257.6|91232.6|53
1642687960000|2022-01-20 14:12:40|91257.6|91232.6|91257.8|91232.8|91259.6|91234.6|91257.6|91232.6|47
1642687970000|2022-01-20 14:12:50|91257.6|91232.6|91268.5|91243.5|91269.7|91244.7|91257.6|91232.6|52
1642687980000|2022-01-20 14:13:00|91268.1|91243.1|91271.9|91246.9|91273.5|91248.5|91264.3|91239.3|61
1642687990000|2022-01-20 14:13:10|91272.1|91247.1|91266.5|91241.5|91272.3|91247.3|91266.5|91241.5|45
1642688000000|2022-01-20 14:13:20|91267.3|91242.3|91268.5|91243.5|91269.8|91244.8|91266.2|91241.2|49
1642688010000|2022-01-20 14:13:30|91267.6|91242.6|91271.7|91246.7|91272|91247|91265.5|91240.5|57
1642688020000|2022-01-20 14:13:40|91272.1|91247.1|91269.6|91244.6|91272.1|91247.1|91269.6|91244.6|45
1642688030000|2022-01-20 14:13:50|91269.4|91244.4|91270.5|91245.5|91274.2|91249.2|91269.1|91244.1|59
1642688040000|2022-01-20 14:14:00|91270|91245|91273|91248|91274.6|91249.6|91266.6|91241.6|65
1642688050000|2022-01-20 14:14:10|91273.8|91248.8|91266.4|91241.4|91275.2|91250.2|91262.9|91237.9|59
1642688060000|2022-01-20 14:14:20|91266.7|91241.7|91269.8|91244.8|91270.9|91245.9|91266.7|91241.7|41
1642688070000|2022-01-20 14:14:30|91269.6|91244.6|91270.2|91245.2|91271.4|91246.4|91268.8|91243.8|26
1642688080000|2022-01-20 14:14:40|91269.9|91244.9|91288|91263|91288.5|91263.5|91269.9|91244.9|21
1642688090000|2022-01-20 14:14:50|91287|91262|91291.3|91266.3|91291.6|91266.6|91285.5|91260.5|48
1642688100000|2022-01-20 14:15:00|91291.4|91266.4|91286.6|91261.6|91292.3|91267.3|91285.8|91260.8|52
1642688110000|2022-01-20 14:15:10|91286.5|91261.5|91286.8|91261.8|91288.8|91263.8|91284.4|91259.4|52
1642688120000|2022-01-20 14:15:20|91286.4|91261.4|91288|91263|91288|91263|91284.9|91259.9|41
1642688130000|2022-01-20 14:15:30|91287.7|91262.7|91284.3|91259.3|91288|91263|91282.4|91257.4|45
1642688140000|2022-01-20 14:15:40|91284|91259|91278.4|91253.4|91291.7|91266.7|91278.4|91253.4|59
1642688150000|2022-01-20 14:15:50|91279.6|91254.6|91287.2|91262.2|91292.3|91267.3|91276.5|91251.5|62
1642688160000|2022-01-20 14:16:00|91287.4|91262.4|91303.2|91278.2|91305.4|91280.4|91286.3|91261.3|44
1642688170000|2022-01-20 14:16:10|91303.6|91278.6|91301.1|91276.1|91304.8|91279.8|91300.9|91275.9|55
1642688180000|2022-01-20 14:16:20|91300.7|91275.7|91299.2|91274.2|91301|91276|91299|91274|46
1642688190000|2022-01-20 14:16:30|91299.1|91274.1|91298.1|91273.1|91300.4|91275.4|91297.7|91272.7|31
1642688200000|2022-01-20 14:16:40|91298.4|91273.4|91294.2|91269.2|91300.7|91275.7|91294.2|91269.2|28
1642688210000|2022-01-20 14:16:50|91294.3|91269.3|91301.4|91276.4|91302.6|91277.6|91293.2|91268.2|51
1642688220000|2022-01-20 14:17:00|91300.3|91275.3|91299.5|91274.5|91301.2|91276.2|91298.4|91273.4|49
1642688230000|2022-01-20 14:17:10|91297.9|91272.9|91293|91268|91299|91274|91293|91268|56
1642688240000|2022-01-20 14:17:20|91293.7|91268.7|91296.2|91271.2|91296.7|91271.7|91293.7|91268.7|42
1642688250000|2022-01-20 14:17:30|91295.2|91270.2|91298.2|91273.2|91298.9|91273.9|91293.3|91268.3|61
1642688260000|2022-01-20 14:17:40|91298|91273|91294|91269|91298|91273|91292.6|91267.6|37
1642688270000|2022-01-20 14:17:50|91292.9|91267.9|91295.4|91270.4|91296.6|91271.6|91289.8|91264.8|50
1642688280000|2022-01-20 14:18:00|91296|91271|91295.9|91270.9|91297|91272|91294|91269|38
1642688290000|2022-01-20 14:18:10|91296|91271|91298.2|91273.2|91300.1|91275.1|91296|91271|29
1642688300000|2022-01-20 14:18:20|91298.1|91273.1|91301.4|91276.4|91301.7|91276.7|91297.4|91272.4|42
1642688310000|2022-01-20 14:18:30|91301.3|91276.3|91300.8|91275.8|91301.7|91276.7|91299.7|91274.7|37
1642688320000|2022-01-20 14:18:40|91300.7|91275.7|91296.5|91271.5|91305.1|91280.1|91296.1|91271.1|48
1642688330000|2022-01-20 14:18:50|91296.1|91271.1|91295.7|91270.7|91297.3|91272.3|91295.4|91270.4|35
1642688340000|2022-01-20 14:19:00|91295.6|91270.6|91294.9|91269.9|91296.4|91271.4|91293.9|91268.9|27
1642688350000|2022-01-20 14:19:10|91294.5|91269.5|91292.9|91267.9|91295.5|91270.5|91292.8|91267.8|35
1642688360000|2022-01-20 14:19:20|91292.8|91267.8|91293.2|91268.2|91294.8|91269.8|91292|91267|32
1642688370000|2022-01-20 14:19:30|91292.8|91267.8|91295.3|91270.3|91297.9|91272.9|91292.8|91267.8|29
1642688380000|2022-01-20 14:19:40|91295.9|91270.9|91298.9|91273.9|91298.9|91273.9|91292.7|91267.7|46
1642688390000|2022-01-20 14:19:50|91298.2|91273.2|91306.7|91281.7|91306.7|91281.7|91294.5|91269.5|63
1642688400000|2022-01-20 14:20:00|91306.9|91281.9|91312|91287|91314|91289|91305.2|91280.2|67
1642688410000|2022-01-20 14:20:10|91312.2|91287.2|91306|91281|91314.8|91289.8|91305.4|91280.4|60
1642688420000|2022-01-20 14:20:20|91306.1|91281.1|91307.7|91282.7|91309.7|91284.7|91305.3|91280.3|53
1642688430000|2022-01-20 14:20:30|91307.8|91282.8|91306.3|91281.3|91309|91284|91301.3|91276.3|61
1642688440000|2022-01-20 14:20:40|91306.4|91281.4|91301.4|91276.4|91307.5|91282.5|91297.1|91272.1|59
1642688450000|2022-01-20 14:20:50|91299.3|91274.3|91302.9|91277.9|91303.1|91278.1|91298.5|91273.5|55
1642688460000|2022-01-20 14:21:00|91302.1|91277.1|91303.5|91278.5|91305.7|91280.7|91297.4|91272.4|50
1642688470000|2022-01-20 14:21:10|91303.9|91278.9|91306.9|91281.9|91307.2|91282.2|91299.1|91274.1|42
1642688480000|2022-01-20 14:21:20|91306.2|91281.2|91307.4|91282.4|91309.1|91284.1|91305|91280|41
1642688490000|2022-01-20 14:21:30|91307.5|91282.5|91310.7|91285.7|91312.9|91287.9|91307.5|91282.5|46
1642688500000|2022-01-20 14:21:40|91310.8|91285.8|91307.5|91282.5|91312.5|91287.5|91307.5|91282.5|43
1642688510000|2022-01-20 14:21:50|91307.6|91282.6|91306.4|91281.4|91308.6|91283.6|91306.2|91281.2|29
1642688520000|2022-01-20 14:22:00|91305.7|91280.7|91306.1|91281.1|91306.1|91281.1|91304|91279|43
1642688530000|2022-01-20 14:22:10|91305.9|91280.9|91306.1|91281.1|91306.9|91281.9|91304.4|91279.4|35
1642688540000|2022-01-20 14:22:20|91306.2|91281.2|91301.7|91276.7|91306.8|91281.8|91299.6|91274.6|37
1642688550000|2022-01-20 14:22:30|91302.6|91277.6|91304.6|91279.6|91306.4|91281.4|91297.9|91272.9|51
1642688560000|2022-01-20 14:22:40|91303.9|91278.9|91292.1|91267.1|91305.3|91280.3|91291.9|91266.9|60
1642688570000|2022-01-20 14:22:50|91293.5|91268.5|91293.2|91268.2|91295.2|91270.2|91292|91267|44
1642688580000|2022-01-20 14:23:00|91293.3|91268.3|91294|91269|91296|91271|91291.9|91266.9|40
1642688590000|2022-01-20 14:23:10|91294.1|91269.1|91295.1|91270.1|91296|91271|91291.3|91266.3|51
1642688600000|2022-01-20 14:23:20|91294.3|91269.3|91293.6|91268.6|91296.6|91271.6|91290.6|91265.6|57
1642688610000|2022-01-20 14:23:30|91293.8|91268.8|91293.1|91268.1|91295.1|91270.1|91290.7|91265.7|54
1642688620000|2022-01-20 14:23:40|91292.6|91267.6|91293.6|91268.6|91294.7|91269.7|91291.5|91266.5|48
1642688630000|2022-01-20 14:23:50|91294|91269|91287.7|91262.7|91295.4|91270.4|91287.7|91262.7|62
1642688640000|2022-01-20 14:24:00|91288.7|91263.7|91290.8|91265.8|91292.8|91267.8|91288|91263|43
1642688650000|2022-01-20 14:24:10|91290.7|91265.7|91290.5|91265.5|91294.6|91269.6|91288.3|91263.3|61
1642688660000|2022-01-20 14:24:20|91289.8|91264.8|91293.7|91268.7|91294.3|91269.3|91286.6|91261.6|56
1642688670000|2022-01-20 14:24:30|91293.8|91268.8|91293.4|91268.4|91294.1|91269.1|91291.5|91266.5|37
1642688680000|2022-01-20 14:24:40|91293.7|91268.7|91256.4|91231.4|91293.7|91268.7|91256.2|91231.2|61
1642688690000|2022-01-20 14:24:50|91256.7|91231.7|91259.3|91234.3|91259.9|91234.9|91255.1|91230.1|46
1642688700000|2022-01-20 14:25:00|91259.6|91234.6|91251.7|91226.7|91259.6|91234.6|91248.5|91223.5|53
1642688710000|2022-01-20 14:25:10|91250.4|91225.4|91253.1|91228.1|91254.2|91229.2|91248.9|91223.9|40
1642688720000|2022-01-20 14:25:20|91253|91228|91250.8|91225.8|91253|91228|91250|91225|20
1642688730000|2022-01-20 14:25:30|91250.7|91225.7|91251.2|91226.2|91251.4|91226.4|91250.5|91225.5|22
1642688740000|2022-01-20 14:25:40|91250.7|91225.7|91251.8|91226.8|91255.6|91230.6|91250.4|91225.4|53
1642688750000|2022-01-20 14:25:50|91251.3|91226.3|91279.9|91254.9|91279.9|91254.9|91251.3|91226.3|56
1642688760000|2022-01-20 14:26:00|91280|91255|91275|91250|91281|91256|91274.4|91249.4|48
1642688770000|2022-01-20 14:26:10|91274.8|91249.8|91277.7|91252.7|91282.7|91257.7|91274.5|91249.5|55
1642688780000|2022-01-20 14:26:20|91277.5|91252.5|91276.5|91251.5|91277.5|91252.5|91275.6|91250.6|33
1642688790000|2022-01-20 14:26:30|91276.4|91251.4|91276.3|91251.3|91276.8|91251.8|91275.9|91250.9|23
1642688800000|2022-01-20 14:26:40|91276.5|91251.5|91276.4|91251.4|91281.5|91256.5|91275.9|91250.9|43
1642688810000|2022-01-20 14:26:50|91276.9|91251.9|91277.2|91252.2|91277.2|91252.2|91274.1|91249.1|40
1642688820000|2022-01-20 14:27:00|91277.1|91252.1|91278.7|91253.7|91278.9|91253.9|91274.3|91249.3|47
1642688830000|2022-01-20 14:27:10|91277.5|91252.5|91279.4|91254.4|91280.4|91255.4|91274.4|91249.4|53
1642688840000|2022-01-20 14:27:20|91280.3|91255.3|91282.5|91257.5|91283.1|91258.1|91277.7|91252.7|41
1642688850000|2022-01-20 14:27:30|91282.7|91257.7|91287.5|91262.5|91289.8|91264.8|91281.8|91256.8|41
1642688860000|2022-01-20 14:27:40|91287.4|91262.4|91283.9|91258.9|91301.4|91276.4|91282.1|91257.1|39
1642688870000|2022-01-20 14:27:50|91284.1|91259.1|91303.8|91278.8|91305|91280|91283.1|91258.1|40
1642688880000|2022-01-20 14:28:00|91303.5|91278.5|91303.1|91278.1|91303.9|91278.9|91301.1|91276.1|27
1642688890000|2022-01-20 14:28:10|91301.9|91276.9|91296.8|91271.8|91304|91279|91292.4|91267.4|38
1642688900000|2022-01-20 14:28:20|91296.7|91271.7|91297.7|91272.7|91299.4|91274.4|91296.3|91271.3|35
1642688910000|2022-01-20 14:28:30|91298.1|91273.1|91300.4|91275.4|91302.5|91277.5|91297.3|91272.3|28
1642688920000|2022-01-20 14:28:40|91300.9|91275.9|91301.5|91276.5|91303.1|91278.1|91297.7|91272.7|36
1642688930000|2022-01-20 14:28:50|91302.1|91277.1|91303.9|91278.9|91305.8|91280.8|91302|91277|36
1642688940000|2022-01-20 14:29:00|91305.4|91280.4|91308.2|91283.2|91315.6|91290.6|91303.9|91278.9|30
1642688950000|2022-01-20 14:29:10|91308|91283|91318.7|91293.7|91319.1|91294.1|91303.2|91278.2|39
1642688960000|2022-01-20 14:29:20|91315.4|91290.4|91293.1|91268.1|91315.4|91290.4|91290.3|91265.3|37
1642688970000|2022-01-20 14:29:30|91293.7|91268.7|91305.1|91280.1|91305.1|91280.1|91290.7|91265.7|37
1642688980000|2022-01-20 14:29:40|91307.9|91282.9|91303.3|91278.3|91310.1|91285.1|91303.3|91278.3|33
1642688990000|2022-01-20 14:29:50|91305.3|91280.3|91301.4|91276.4|91305.3|91280.3|91298.8|91273.8|36
1642689000000|2022-01-20 14:30:00|91300.1|91275.1|91297|91272|91300.1|91275.1|91286.8|91261.8|40
1642689010000|2022-01-20 14:30:10|91296.7|91271.7|91305.6|91280.6|91306.9|91281.9|91291.2|91266.2|38
1642689020000|2022-01-20 14:30:20|91305|91280|91306.5|91281.5|91306.5|91281.5|91300|91275|41
1642689030000|2022-01-20 14:30:30|91307|91282|91281.7|91256.7|91307|91282|91279.2|91254.2|40
1642689040000|2022-01-20 14:30:40|91280.7|91255.7|91279.3|91254.3|91284.4|91259.4|91278.9|91253.9|35
1642689050000|2022-01-20 14:30:50|91278.8|91253.8|91271.1|91246.1|91279.2|91254.2|91269.6|91244.6|32
1642689060000|2022-01-20 14:31:00|91271.4|91246.4|91273.2|91248.2|91274.8|91249.8|91270.7|91245.7|33
1642689070000|2022-01-20 14:31:10|91272.9|91247.9|91276.4|91251.4|91277.7|91252.7|91269.4|91244.4|37
1642689080000|2022-01-20 14:31:20|91276.5|91251.5|91274.7|91249.7|91276.5|91251.5|91270.8|91245.8|38
1642689090000|2022-01-20 14:31:30|91274.8|91249.8|91275.2|91250.2|91276|91251|91274.7|91249.7|27
1642689100000|2022-01-20 14:31:40|91274.9|91249.9|91278.5|91253.5|91279.9|91254.9|91274.3|91249.3|29
1642689110000|2022-01-20 14:31:50|91278.3|91253.3|91290.8|91265.8|91293|91268|91278.2|91253.2|38
1642689120000|2022-01-20 14:32:00|91290.5|91265.5|91296.7|91271.7|91306.3|91281.3|91290.5|91265.5|38
1642689130000|2022-01-20 14:32:10|91296.4|91271.4|91302.5|91277.5|91306.8|91281.8|91296.4|91271.4|35
1642689140000|2022-01-20 14:32:20|91302.6|91277.6|91290.8|91265.8|91302.6|91277.6|91290.5|91265.5|38
1642689150000|2022-01-20 14:32:30|91293.9|91268.9|91301.1|91276.1|91301.1|91276.1|91291.6|91266.6|43
1642689160000|2022-01-20 14:32:40|91300.7|91275.7|91295.5|91270.5|91304.9|91279.9|91294.3|91269.3|43
1642689170000|2022-01-20 14:32:50|91294.9|91269.9|91294.6|91269.6|91298.1|91273.1|91286.8|91261.8|36
1642689180000|2022-01-20 14:33:00|91295.6|91270.6|91281.4|91256.4|91295.7|91270.7|91279.2|91254.2|40
1642689190000|2022-01-20 14:33:10|91281.2|91256.2|91282.4|91257.4|91285.3|91260.3|91280.4|91255.4|37
1642689200000|2022-01-20 14:33:20|91282.5|91257.5|91286.1|91261.1|91286.4|91261.4|91264.5|91239.5|36
1642689210000|2022-01-20 14:33:30|91287.1|91262.1|91289.2|91264.2|91297.8|91272.8|91285.9|91260.9|43
1642689220000|2022-01-20 14:33:40|91287.2|91262.2|91285.8|91260.8|91288.9|91263.9|91282.6|91257.6|38
1642689230000|2022-01-20 14:33:50|91285.2|91260.2|91277.8|91252.8|91287.5|91262.5|91272.2|91247.2|38
1642689240000|2022-01-20 14:34:00|91275.5|91250.5|91261.1|91236.1|91279|91254|91261.1|91236.1|41
1642689250000|2022-01-20 14:34:10|91261.9|91236.9|91264|91239|91264.1|91239.1|91260.9|91235.9|40
1642689260000|2022-01-20 14:34:20|91263.2|91238.2|91264.9|91239.9|91265.5|91240.5|91262.7|91237.7|38
1642689270000|2022-01-20 14:34:30|91267.8|91242.8|91262.2|91237.2|91271.9|91246.9|91258.8|91233.8|41
1642689280000|2022-01-20 14:34:40|91261.7|91236.7|91265.4|91240.4|91265.6|91240.6|91260.3|91235.3|39
1642689290000|2022-01-20 14:34:50|91265.6|91240.6|91273.7|91248.7|91273.7|91248.7|91264.3|91239.3|35
1642689300000|2022-01-20 14:35:00|91276.2|91251.2|91272.5|91247.5|91277.9|91252.9|91266.2|91241.2|42
1642689310000|2022-01-20 14:35:10|91272|91247|91275.4|91250.4|91278.6|91253.6|91271.1|91246.1|40
1642689320000|2022-01-20 14:35:20|91274.7|91249.7|91273.7|91248.7|91275.5|91250.5|91270.3|91245.3|38
1642689330000|2022-01-20 14:35:30|91273.6|91248.6|91264.5|91239.5|91274|91249|91264.5|91239.5|36
1642689340000|2022-01-20 14:35:40|91264.3|91239.3|91268.7|91243.7|91270|91245|91264.3|91239.3|35
1642689350000|2022-01-20 14:35:50|91268.9|91243.9|91269.7|91244.7|91272.8|91247.8|91268.9|91243.9|31
1642689360000|2022-01-20 14:36:00|91268.4|91243.4|91264.6|91239.6|91268.4|91243.4|91261.4|91236.4|36
1642689370000|2022-01-20 14:36:10|91264.8|91239.8|91271.8|91246.8|91271.8|91246.8|91260.3|91235.3|37
1642689380000|2022-01-20 14:36:20|91272.2|91247.2|91284|91259|91286.8|91261.8|91271.9|91246.9|40
1642689390000|2022-01-20 14:36:30|91284.4|91259.4|91289.6|91264.6|91290.2|91265.2|91283.4|91258.4|35
1642689400000|2022-01-20 14:36:40|91289.8|91264.8|91292.6|91267.6|91292.6|91267.6|91289.4|91264.4|33
1642689410000|2022-01-20 14:36:50|91296.6|91271.6|91296.4|91271.4|91300|91275|91295.3|91270.3|41
1642689420000|2022-01-20 14:37:00|91297|91272|91295.4|91270.4|91299.1|91274.1|91295.3|91270.3|31
1642689430000|2022-01-20 14:37:10|91295.9|91270.9|91285.1|91260.1|91295.9|91270.9|91285.1|91260.1|38
1642689440000|2022-01-20 14:37:20|91284.7|91259.7|91292.3|91267.3|91293.3|91268.3|91284.1|91259.1|38
1642689450000|2022-01-20 14:37:30|91291.9|91266.9|91283|91258|91291.9|91266.9|91282.5|91257.5|33
1642689460000|2022-01-20 14:37:40|91283.2|91258.2|91274.6|91249.6|91290.8|91265.8|91264.6|91239.6|38
1642689470000|2022-01-20 14:37:50|91275.1|91250.1|91284.2|91259.2|91285.8|91260.8|91268.3|91243.3|38
1642689480000|2022-01-20 14:38:00|91287.3|91262.3|91281.9|91256.9|91287.4|91262.4|91281.5|91256.5|42
1642689490000|2022-01-20 14:38:10|91282.6|91257.6|91284.1|91259.1|91285.1|91260.1|91281.1|91256.1|34
1642689500000|2022-01-20 14:38:20|91285.4|91260.4|91300.4|91275.4|91301.8|91276.8|91284.7|91259.7|38
1642689510000|2022-01-20 14:38:30|91300.1|91275.1|91289.8|91264.8|91300.3|91275.3|91289.6|91264.6|40
1642689520000|2022-01-20 14:38:40|91289.6|91264.6|91293.3|91268.3|91295|91270|91287.7|91262.7|36
1642689530000|2022-01-20 14:38:50|91293.1|91268.1|91286.2|91261.2|91293.4|91268.4|91284.4|91259.4|38
1642689540000|2022-01-20 14:39:00|91286.3|91261.3|91288.8|91263.8|91290.7|91265.7|91284.9|91259.9|33
1642689550000|2022-01-20 14:39:10|91287.4|91262.4|91288.1|91263.1|91292.3|91267.3|91286.7|91261.7|31
1642689560000|2022-01-20 14:39:20|91287.8|91262.8|91296.2|91271.2|91296.2|91271.2|91287.3|91262.3|35
1642689570000|2022-01-20 14:39:30|91297.5|91272.5|91298.9|91273.9|91301|91276|91296.3|91271.3|34
1642689580000|2022-01-20 14:39:40|91299.8|91274.8|91287.7|91262.7|91300|91275|91287.7|91262.7|36
1642689590000|2022-01-20 14:39:50|91287.5|91262.5|91289.3|91264.3|91289.5|91264.5|91286.7|91261.7|34
1642689600000|2022-01-20 14:40:00|91289.4|91264.4|91288.3|91263.3|91290.2|91265.2|91287.3|91262.3|34
1642689610000|2022-01-20 14:40:10|91290.1|91265.1|91283|91258|91290.5|91265.5|91280.2|91255.2|33
1642689620000|2022-01-20 14:40:20|91283.1|91258.1|91285.7|91260.7|91286.1|91261.1|91283.1|91258.1|22
1642689630000|2022-01-20 14:40:30|91285.6|91260.6|91290.2|91265.2|91290.2|91265.2|91284.6|91259.6|31
1642689640000|2022-01-20 14:40:40|91290.4|91265.4|91270|91245|91290.5|91265.5|91264.1|91239.1|40
1642689650000|2022-01-20 14:40:50|91270.3|91245.3|91284.2|91259.2|91289.5|91264.5|91270.3|91245.3|36
1642689660000|2022-01-20 14:41:00|91282.2|91257.2|91284.6|91259.6|91291|91266|91282.2|91257.2|31
1642689670000|2022-01-20 14:41:10|91283.8|91258.8|91290.8|91265.8|91294.6|91269.6|91283|91258|40
1642689680000|2022-01-20 14:41:20|91293.4|91268.4|91280.7|91255.7|91293.4|91268.4|91278.5|91253.5|32
1642689690000|2022-01-20 14:41:30|91280.4|91255.4|91286.3|91261.3|91288.5|91263.5|91279.4|91254.4|35
1642689700000|2022-01-20 14:41:40|91285.9|91260.9|91282.7|91257.7|91287.3|91262.3|91280.4|91255.4|31
1642689710000|2022-01-20 14:41:50|91282.8|91257.8|91281.9|91256.9|91285.2|91260.2|91281.9|91256.9|30
1642689720000|2022-01-20 14:42:00|91282.4|91257.4|91280.3|91255.3|91283.6|91258.6|91280|91255|36
1642689730000|2022-01-20 14:42:10|91280.8|91255.8|91286.4|91261.4|91286.4|91261.4|91278.6|91253.6|30
1642689740000|2022-01-20 14:42:20|91286.6|91261.6|91282.9|91257.9|91287.1|91262.1|91281.6|91256.6|37
1642689750000|2022-01-20 14:42:30|91284|91259|91283.7|91258.7|91286.3|91261.3|91282.8|91257.8|37
1642689760000|2022-01-20 14:42:40|91284|91259|91286.7|91261.7|91288.9|91263.9|91283.3|91258.3|34
1642689770000|2022-01-20 14:42:50|91287|91262|91282.4|91257.4|91290.6|91265.6|91280.7|91255.7|36
1642689780000|2022-01-20 14:43:00|91282.6|91257.6|91275|91250|91282.6|91257.6|91271.7|91246.7|36
1642689790000|2022-01-20 14:43:10|91274.5|91249.5|91280|91255|91284.6|91259.6|91272.8|91247.8|38
1642689800000|2022-01-20 14:43:20|91280.3|91255.3|91289.4|91264.4|91292.7|91267.7|91280.3|91255.3|43
1642689810000|2022-01-20 14:43:30|91289.6|91264.6|91291.2|91266.2|91293.6|91268.6|91287|91262|35
1642689820000|2022-01-20 14:43:40|91290.7|91265.7|91287|91262|91295.7|91270.7|91286.4|91261.4|31
1642689830000|2022-01-20 14:43:50|91286.9|91261.9|91286.3|91261.3|91287.1|91262.1|91283.5|91258.5|32
1642689840000|2022-01-20 14:44:00|91285.7|91260.7|91271.3|91246.3|91285.9|91260.9|91270.6|91245.6|35
1642689850000|2022-01-20 14:44:10|91271.2|91246.2|91273.8|91248.8|91275.1|91250.1|91271.2|91246.2|30
1642689860000|2022-01-20 14:44:20|91273.3|91248.3|91276.8|91251.8|91277.8|91252.8|91272.5|91247.5|38
1642689870000|2022-01-20 14:44:30|91277.2|91252.2|91278.1|91253.1|91278.1|91253.1|91275.6|91250.6|28
1642689880000|2022-01-20 14:44:40|91278.4|91253.4|91281.8|91256.8|91281.8|91256.8|91277.6|91252.6|32
1642689890000|2022-01-20 14:44:50|91283.3|91258.3|91290.7|91265.7|91291.7|91266.7|91283.3|91258.3|36
1642689900000|2022-01-20 14:45:00|91290.5|91265.5|91293.3|91268.3|91294.3|91269.3|91288.2|91263.2|38
1642689910000|2022-01-20 14:45:10|91293.5|91268.5|91296.6|91271.6|91298.3|91273.3|91290.9|91265.9|40
1642689920000|2022-01-20 14:45:20|91296.3|91271.3|91301.9|91276.9|91302.1|91277.1|91295.4|91270.4|39
1642689930000|2022-01-20 14:45:30|91302.2|91277.2|91301.7|91276.7|91308.4|91283.4|91301.1|91276.1|41
1642689940000|2022-01-20 14:45:40|91301.9|91276.9|91302.9|91277.9|91303.6|91278.6|91296|91271|36
1642689950000|2022-01-20 14:45:50|91301.7|91276.7|91287.1|91262.1|91303.1|91278.1|91286.3|91261.3|41
1642689960000|2022-01-20 14:46:00|91286.5|91261.5|91288.4|91263.4|91289.6|91264.6|91281.3|91256.3|41
1642689970000|2022-01-20 14:46:10|91285.2|91260.2|91289.6|91264.6|91289.8|91264.8|91284.9|91259.9|34
1642689980000|2022-01-20 14:46:20|91289.8|91264.8|91290.2|91265.2|91290.2|91265.2|91285.6|91260.6|28
1642689990000|2022-01-20 14:46:30|91290.6|91265.6|91293.9|91268.9|91293.9|91268.9|91285|91260|34
1642690000000|2022-01-20 14:46:40|91293.5|91268.5|91289|91264|91294.2|91269.2|91287.2|91262.2|28
1642690010000|2022-01-20 14:46:50|91289.1|91264.1|91291.9|91266.9|91292|91267|91288.8|91263.8|28
1642690020000|2022-01-20 14:47:00|91293.7|91268.7|91292.8|91267.8|91294|91269|91286.9|91261.9|36
1642690030000|2022-01-20 14:47:10|91293|91268|91281.1|91256.1|91294.8|91269.8|91280.5|91255.5|32
1642690040000|2022-01-20 14:47:20|91287.3|91262.3|91288.4|91263.4|91288.9|91263.9|91285.4|91260.4|32
1642690050000|2022-01-20 14:47:30|91288.9|91263.9|91288.9|91263.9|91291.4|91266.4|91287.3|91262.3|35
1642690060000|2022-01-20 14:47:40|91288.7|91263.7|91269.7|91244.7|91293.8|91268.8|91262.7|91237.7|40
1642690070000|2022-01-20 14:47:50|91269.8|91244.8|91279.3|91254.3|91279.7|91254.7|91263.5|91238.5|40
1642690080000|2022-01-20 14:48:00|91278.3|91253.3|91289|91264|91291|91266|91278.3|91253.3|40
1642690090000|2022-01-20 14:48:10|91288.3|91263.3|91293.9|91268.9|91293.9|91268.9|91287.7|91262.7|44
1642690100000|2022-01-20 14:48:20|91294|91269|91299.4|91274.4|91301.7|91276.7|91294|91269|55
1642690110000|2022-01-20 14:48:30|91299.2|91274.2|91306.7|91281.7|91308.7|91283.7|91299.2|91274.2|56
1642690120000|2022-01-20 14:48:40|91306.8|91281.8|91321.2|91296.2|91321.3|91296.3|91305.8|91280.8|55
1642690130000|2022-01-20 14:48:50|91320.5|91295.5|91332.1|91307.1|91332.7|91307.7|91320.5|91295.5|64
1642690140000|2022-01-20 14:49:00|91331.1|91306.1|91342.7|91317.7|91344.3|91319.3|91329.8|91304.8|56
1642690150000|2022-01-20 14:49:10|91342.9|91317.9|91334.4|91309.4|91343.1|91318.1|91328.7|91303.7|63
1642690160000|2022-01-20 14:49:20|91335.5|91310.5|91328.2|91303.2|91341|91316|91326.5|91301.5|56
1642690170000|2022-01-20 14:49:30|91329|91304|91339.4|91314.4|91342.3|91317.3|91329|91304|65
1642690180000|2022-01-20 14:49:40|91339.8|91314.8|91344.2|91319.2|91344.6|91319.6|91338.3|91313.3|49
1642690190000|2022-01-20 14:49:50|91344.9|91319.9|91348.7|91323.7|91350.5|91325.5|91343|91318|45
1642690200000|2022-01-20 14:50:00|91348.5|91323.5|91335.6|91310.6|91350.2|91325.2|91334.6|91309.6|62
1642690210000|2022-01-20 14:50:10|91335.9|91310.9|91335.4|91310.4|91336.2|91311.2|91332.8|91307.8|44
1642690220000|2022-01-20 14:50:20|91335.3|91310.3|91345|91320|91347.8|91322.8|91334.8|91309.8|44
1642690230000|2022-01-20 14:50:30|91344.8|91319.8|91345.4|91320.4|91348.9|91323.9|91338.1|91313.1|53
1642690240000|2022-01-20 14:50:40|91344.4|91319.4|91343.3|91318.3|91349.7|91324.7|91341.1|91316.1|60
1642690250000|2022-01-20 14:50:50|91344.4|91319.4|91353.6|91328.6|91355.9|91330.9|91344.3|91319.3|58
1642690260000|2022-01-20 14:51:00|91353.5|91328.5|91347.2|91322.2|91353.6|91328.6|91344.8|91319.8|60
1642690270000|2022-01-20 14:51:10|91346.5|91321.5|91343.2|91318.2|91347.2|91322.2|91339.6|91314.6|54
1642690280000|2022-01-20 14:51:20|91344.4|91319.4|91337.1|91312.1|91344.6|91319.6|91335.3|91310.3|48
1642690290000|2022-01-20 14:51:30|91337.4|91312.4|91332.4|91307.4|91337.4|91312.4|91327.4|91302.4|56
1642690300000|2022-01-20 14:51:40|91332.1|91307.1|91335.8|91310.8|91337.2|91312.2|91331.9|91306.9|42
1642690310000|2022-01-20 14:51:50|91336.7|91311.7|91336.5|91311.5|91336.8|91311.8|91335|91310|38
1642690320000|2022-01-20 14:52:00|91336.7|91311.7|91334.8|91309.8|91337.5|91312.5|91334.8|91309.8|40
1642690330000|2022-01-20 14:52:10|91334.4|91309.4|91320.8|91295.8|91334.4|91309.4|91320.8|91295.8|57
1642690340000|2022-01-20 14:52:20|91321.1|91296.1|91325.3|91300.3|91330.4|91305.4|91321.1|91296.1|48
1642690350000|2022-01-20 14:52:30|91325.2|91300.2|91340.5|91315.5|91347.8|91322.8|91325.2|91300.2|61
1642690360000|2022-01-20 14:52:40|91340.4|91315.4|91329.3|91304.3|91340.4|91315.4|91329.1|91304.1|48
1642690370000|2022-01-20 14:52:50|91329.5|91304.5|91322.3|91297.3|91330|91305|91321.5|91296.5|49
1642690380000|2022-01-20 14:53:00|91322.5|91297.5|91322.1|91297.1|91328.8|91303.8|91320|91295|47
1642690390000|2022-01-20 14:53:10|91321.9|91296.9|91310.9|91285.9|91321.9|91296.9|91306.9|91281.9|63
1642690400000|2022-01-20 14:53:20|91310.8|91285.8|91304|91279|91311.4|91286.4|91303|91278|44
1642690410000|2022-01-20 14:53:30|91303.9|91278.9|91305.5|91280.5|91306.6|91281.6|91300.9|91275.9|44
1642690420000|2022-01-20 14:53:40|91305.1|91280.1|91314.2|91289.2|91314.3|91289.3|91304.8|91279.8|44
1642690430000|2022-01-20 14:53:50|91314.6|91289.6|91313.2|91288.2|91318.5|91293.5|91310.2|91285.2|55
1642690440000|2022-01-20 14:54:00|91313.7|91288.7|91310.7|91285.7|91314.7|91289.7|91308.3|91283.3|40
1642690450000|2022-01-20 14:54:10|91310.9|91285.9|91312.7|91287.7|91312.9|91287.9|91308.1|91283.1|50
1642690460000|2022-01-20 14:54:20|91312.2|91287.2|91319.9|91294.9|91320.5|91295.5|91312|91287|57
1642690470000|2022-01-20 14:54:30|91320.2|91295.2|91338.5|91313.5|91338.8|91313.8|91319|91294|50
1642690480000|2022-01-20 14:54:40|91338.9|91313.9|91334.7|91309.7|91340.1|91315.1|91333.2|91308.2|45
1642690490000|2022-01-20 14:54:50|91333.8|91308.8|91333.6|91308.6|91335.2|91310.2|91329.4|91304.4|47
1642690500000|2022-01-20 14:55:00|91333.2|91308.2|91339.9|91314.9|91341.7|91316.7|91329.5|91304.5|57
1642690510000|2022-01-20 14:55:10|91340.5|91315.5|91340.4|91315.4|91345.2|91320.2|91338.7|91313.7|62
1642690520000|2022-01-20 14:55:20|91341.8|91316.8|91318.6|91293.6|91344.2|91319.2|91317.2|91292.2|64
1642690530000|2022-01-20 14:55:30|91318.8|91293.8|91303.4|91278.4|91318.8|91293.8|91302.9|91277.9|50
1642690540000|2022-01-20 14:55:40|91303.2|91278.2|91303.5|91278.5|91308.6|91283.6|91301.7|91276.7|57
1642690550000|2022-01-20 14:55:50|91303.1|91278.1|91301.1|91276.1|91306|91281|91301.1|91276.1|50
1642690560000|2022-01-20 14:56:00|91301|91276|91283.1|91258.1|91301|91276|91282.3|91257.3|65
1642690570000|2022-01-20 14:56:10|91282.5|91257.5|91276.3|91251.3|91287.7|91262.7|91276.3|91251.3|59
1642690580000|2022-01-20 14:56:20|91276.1|91251.1|91278.9|91253.9|91285.2|91260.2|91273.3|91248.3|65
1642690590000|2022-01-20 14:56:30|91278.5|91253.5|91289.8|91264.8|91293.7|91268.7|91276.5|91251.5|53
1642690600000|2022-01-20 14:56:40|91288|91263|91272.2|91247.2|91295|91270|91269.1|91244.1|67
1642690610000|2022-01-20 14:56:50|91272.4|91247.4|91270.3|91245.3|91274.3|91249.3|91267.3|91242.3|53
1642690620000|2022-01-20 14:57:00|91269.8|91244.8|91263.8|91238.8|91270.4|91245.4|91259.5|91234.5|54
1642690630000|2022-01-20 14:57:10|91263.6|91238.6|91259.8|91234.8|91267.9|91242.9|91259.1|91234.1|59
1642690640000|2022-01-20 14:57:20|91258.7|91233.7|91266.3|91241.3|91267.5|91242.5|91257.3|91232.3|55
1642690650000|2022-01-20 14:57:30|91266.8|91241.8|91268.5|91243.5|91270.2|91245.2|91263.8|91238.8|59
1642690660000|2022-01-20 14:57:40|91268.1|91243.1|91265.6|91240.6|91268.1|91243.1|91262|91237|60
1642690670000|2022-01-20 14:57:50|91265.4|91240.4|91231.7|91206.7|91266.9|91241.9|91231.7|91206.7|68
1642690680000|2022-01-20 14:58:00|91234.5|91209.5|91221.8|91196.8|91234.5|91209.5|91216.9|91191.9|65
1642690690000|2022-01-20 14:58:10|91220.8|91195.8|91216.4|91191.4|91227.9|91202.9|91214.8|91189.8|67
1642690700000|2022-01-20 14:58:20|91216.7|91191.7|91214.1|91189.1|91224.2|91199.2|91212.7|91187.7|64
1642690710000|2022-01-20 14:58:30|91213.6|91188.6|91212.3|91187.3|91219.2|91194.2|91207.4|91182.4|66
1642690720000|2022-01-20 14:58:40|91214.2|91189.2|91199.3|91174.3|91214.2|91189.2|91197.1|91172.1|49
1642690730000|2022-01-20 14:58:50|91199.8|91174.8|91205|91180|91205.3|91180.3|91195.2|91170.2|63
1642690740000|2022-01-20 14:59:00|91206.6|91181.6|91186.6|91161.6|91210.6|91185.6|91185.6|91160.6|60
1642690750000|2022-01-20 14:59:10|91186.1|91161.1|91172.2|91147.2|91188|91163|91171.2|91146.2|68
1642690760000|2022-01-20 14:59:20|91170.8|91145.8|91177.2|91152.2|91182.1|91157.1|91170.6|91145.6|63
1642690770000|2022-01-20 14:59:30|91176.9|91151.9|91190.6|91165.6|91201.1|91176.1|91175.1|91150.1|71
1642690780000|2022-01-20 14:59:40|91191.2|91166.2|91186.6|91161.6|91192.4|91167.4|91183.8|91158.8|60
1642690790000|2022-01-20 14:59:50|91185.7|91160.7|91189.5|91164.5|91192.8|91167.8|91185|91160|52
1642690800000|2022-01-20 15:00:00|91193.2|91168.2|91205.2|91180.2|91208.7|91183.7|91190.7|91165.7|65
1642690810000|2022-01-20 15:00:10|91204.3|91179.3|91197.9|91172.9|91206.6|91181.6|91190.9|91165.9|72
1642690820000|2022-01-20 15:00:20|91197.4|91172.4|91209.3|91184.3|91209.3|91184.3|91197.4|91172.4|68
1642690830000|2022-01-20 15:00:30|91209|91184|91220.7|91195.7|91221.2|91196.2|91208.5|91183.5|63
1642690840000|2022-01-20 15:00:40|91219.9|91194.9|91218.9|91193.9|91221.9|91196.9|91217.5|91192.5|69
1642690850000|2022-01-20 15:00:50|91217.7|91192.7|91214.8|91189.8|91221.3|91196.3|91213.6|91188.6|68
1642690860000|2022-01-20 15:01:00|91214.3|91189.3|91197.7|91172.7|91215|91190|91197.7|91172.7|62
1642690870000|2022-01-20 15:01:10|91198.1|91173.1|91210|91185|91213.9|91188.9|91197.6|91172.6|51
1642690880000|2022-01-20 15:01:20|91209.5|91184.5|91212.2|91187.2|91213.1|91188.1|91207.7|91182.7|44
1642690890000|2022-01-20 15:01:30|91213.1|91188.1|91224.2|91199.2|91224.8|91199.8|91213.1|91188.1|39
1642690900000|2022-01-20 15:01:40|91224.4|91199.4|91235.3|91210.3|91237|91212|91224.2|91199.2|59
1642690910000|2022-01-20 15:01:50|91234.9|91209.9|91232.1|91207.1|91240|91215|91231.2|91206.2|55
1642690920000|2022-01-20 15:02:00|91232.5|91207.5|91227.7|91202.7|91232.5|91207.5|91217.3|91192.3|64
1642690930000|2022-01-20 15:02:10|91228.9|91203.9|91228.7|91203.7|91229.8|91204.8|91226.8|91201.8|46
1642690940000|2022-01-20 15:02:20|91229.1|91204.1|91231.2|91206.2|91235.1|91210.1|91227.1|91202.1|51
1642690950000|2022-01-20 15:02:30|91231.8|91206.8|91224.1|91199.1|91233.8|91208.8|91223.5|91198.5|60
1642690960000|2022-01-20 15:02:40|91224.7|91199.7|91217.4|91192.4|91224.7|91199.7|91213.8|91188.8|64
1642690970000|2022-01-20 15:02:50|91218|91193|91224.1|91199.1|91226.2|91201.2|91217.4|91192.4|50
1642690980000|2022-01-20 15:03:00|91224|91199|91208|91183|91224.8|91199.8|91208|91183|67
1642690990000|2022-01-20 15:03:10|91210.4|91185.4|91212.2|91187.2|91212.4|91187.4|91209.6|91184.6|46
1642691000000|2022-01-20 15:03:20|91212.1|91187.1|91210.2|91185.2|91212.6|91187.6|91208.3|91183.3|50
1642691010000|2022-01-20 15:03:30|91210.1|91185.1|91217.1|91192.1|91218.4|91193.4|91209.6|91184.6|53
1642691020000|2022-01-20 15:03:40|91217.2|91192.2|91200.6|91175.6|91217.9|91192.9|91200.2|91175.2|54
1642691030000|2022-01-20 15:03:50|91197.1|91172.1|91182|91157|91200.4|91175.4|91179.8|91154.8|65
1642691040000|2022-01-20 15:04:00|91185.9|91160.9|91186.1|91161.1|91188.9|91163.9|91179.7|91154.7|69
1642691050000|2022-01-20 15:04:10|91185.3|91160.3|91181.6|91156.6|91188.3|91163.3|91177.5|91152.5|62
1642691060000|2022-01-20 15:04:20|91178.6|91153.6|91177.4|91152.4|91182|91157|91167.9|91142.9|70
1642691070000|2022-01-20 15:04:30|91177.8|91152.8|91169.4|91144.4|91178.3|91153.3|91168|91143|62
1642691080000|2022-01-20 15:04:40|91168.8|91143.8|91170|91145|91172.3|91147.3|91164.4|91139.4|62
1642691090000|2022-01-20 15:04:50|91168.9|91143.9|91166.1|91141.1|91169.6|91144.6|91163.6|91138.6|54
1642691100000|2022-01-20 15:05:00|91166.2|91141.2|91135.7|91110.7|91166.2|91141.2|91134.9|91109.9|65
1642691110000|2022-01-20 15:05:10|91134.1|91109.1|91138.6|91113.6|91143.6|91118.6|91132.3|91107.3|58
1642691120000|2022-01-20 15:05:20|91140|91115|91128.2|91103.2|91141.1|91116.1|91127.8|91102.8|60
1642691130000|2022-01-20 15:05:30|91129.1|91104.1|91131.5|91106.5|91137.8|91112.8|91128.4|91103.4|51
1642691140000|2022-01-20 15:05:40|91131.4|91106.4|91137.4|91112.4|91143.7|91118.7|91129.7|91104.7|50
1642691150000|2022-01-20 15:05:50|91138.4|91113.4|91135.4|91110.4|91140.6|91115.6|91132.6|91107.6|66
1642691160000|2022-01-20 15:06:00|91135.3|91110.3|91134.8|91109.8|91139.1|91114.1|91133.4|91108.4|47
1642691170000|2022-01-20 15:06:10|91134.9|91109.9|91141.4|91116.4|91143.7|91118.7|91132.4|91107.4|61
1642691180000|2022-01-20 15:06:20|91141.9|91116.9|91139.8|91114.8|91144.5|91119.5|91139.8|91114.8|51
1642691190000|2022-01-20 15:06:30|91140.6|91115.6|91141|91116|91143.4|91118.4|91135.4|91110.4|63
1642691200000|2022-01-20 15:06:40|91141.1|91116.1|91140.8|91115.8|91143.1|91118.1|91140.2|91115.2|41
1642691210000|2022-01-20 15:06:50|91141.3|91116.3|91138.3|91113.3|91143.4|91118.4|91138.3|91113.3|46
1642691220000|2022-01-20 15:07:00|91138.5|91113.5|91135.9|91110.9|91140.2|91115.2|91135.9|91110.9|43
1642691230000|2022-01-20 15:07:10|91134.3|91109.3|91128.8|91103.8|91135.7|91110.7|91123.3|91098.3|56
1642691240000|2022-01-20 15:07:20|91128.2|91103.2|91110.9|91085.9|91128.5|91103.5|91108.1|91083.1|67
1642691250000|2022-01-20 15:07:30|91112.4|91087.4|91121.4|91096.4|91124.1|91099.1|91111.5|91086.5|62
1642691260000|2022-01-20 15:07:40|91121|91096|91151.5|91126.5|91153.6|91128.6|91120.5|91095.5|67
1642691270000|2022-01-20 15:07:50|91151.1|91126.1|91151.9|91126.9|91152.1|91127.1|91146.2|91121.2|51
1642691280000|2022-01-20 15:08:00|91151.2|91126.2|91127.2|91102.2|91151.7|91126.7|91127.2|91102.2|59
1642691290000|2022-01-20 15:08:10|91128|91103|91131.9|91106.9|91135.5|91110.5|91127.8|91102.8|54
1642691300000|2022-01-20 15:08:20|91132.2|91107.2|91144.4|91119.4|91144.5|91119.5|91126.3|91101.3|66
1642691310000|2022-01-20 15:08:30|91143.9|91118.9|91140.4|91115.4|91146.2|91121.2|91139.2|91114.2|38
1642691320000|2022-01-20 15:08:40|91139.3|91114.3|91147.5|91122.5|91147.6|91122.6|91139.3|91114.3|46
1642691330000|2022-01-20 15:08:50|91147.4|91122.4|91139.7|91114.7|91147.4|91122.4|91137.3|91112.3|49
1642691340000|2022-01-20 15:09:00|91139.5|91114.5|91139.4|91114.4|91142.4|91117.4|91135.6|91110.6|44
1642691350000|2022-01-20 15:09:10|91138.2|91113.2|91140.7|91115.7|91143.4|91118.4|91135.8|91110.8|56
1642691360000|2022-01-20 15:09:20|91138.1|91113.1|91146.9|91121.9|91147.7|91122.7|91138.1|91113.1|60
1642691370000|2022-01-20 15:09:30|91145.7|91120.7|91145.8|91120.8|91146.7|91121.7|91143.3|91118.3|41
1642691380000|2022-01-20 15:09:40|91145.1|91120.1|91162.3|91137.3|91165.7|91140.7|91145.1|91120.1|59
1642691390000|2022-01-20 15:09:50|91161.6|91136.6|91163.4|91138.4|91165.6|91140.6|91160.4|91135.4|53
1642691400000|2022-01-20 15:10:00|91163.3|91138.3|91162.3|91137.3|91169.8|91144.8|91162.3|91137.3|49
1642691410000|2022-01-20 15:10:10|91163.3|91138.3|91170|91145|91170.3|91145.3|91162.9|91137.9|49
1642691420000|2022-01-20 15:10:20|91169.8|91144.8|91174.8|91149.8|91177.5|91152.5|91168.9|91143.9|40
1642691430000|2022-01-20 15:10:30|91174.6|91149.6|91179.6|91154.6|91179.8|91154.8|91173.6|91148.6|42
1642691440000|2022-01-20 15:10:40|91179.2|91154.2|91180.6|91155.6|91180.6|91155.6|91178.1|91153.1|40
1642691450000|2022-01-20 15:10:50|91180.5|91155.5|91174|91149|91182.9|91157.9|91172.8|91147.8|57
1642691460000|2022-01-20 15:11:00|91174.1|91149.1|91167.4|91142.4|91177.8|91152.8|91165.9|91140.9|58
1642691470000|2022-01-20 15:11:10|91167.3|91142.3|91160.9|91135.9|91167.7|91142.7|91159.1|91134.1|62
1642691480000|2022-01-20 15:11:20|91160.8|91135.8|91165.7|91140.7|91173.4|91148.4|91159.4|91134.4|62
1642691490000|2022-01-20 15:11:30|91164.8|91139.8|91172|91147|91173.3|91148.3|91161.2|91136.2|64
1642691500000|2022-01-20 15:11:40|91171.3|91146.3|91179.7|91154.7|91179.7|91154.7|91171.1|91146.1|47
1642691510000|2022-01-20 15:11:50|91180.1|91155.1|91196.6|91171.6|91202|91177|91179.7|91154.7|52
1642691520000|2022-01-20 15:12:00|91196.4|91171.4|91178.9|91153.9|91199.3|91174.3|91176.9|91151.9|65
1642691530000|2022-01-20 15:12:10|91178.2|91153.2|91175.1|91150.1|91179|91154|91175.1|91150.1|48
1642691540000|2022-01-20 15:12:20|91176.1|91151.1|91172.5|91147.5|91176.9|91151.9|91172.5|91147.5|50
1642691550000|2022-01-20 15:12:30|91171.8|91146.8|91190.8|91165.8|91192|91167|91171.8|91146.8|65
1642691560000|2022-01-20 15:12:40|91191|91166|91193.7|91168.7|91200|91175|91189.5|91164.5|64
1642691570000|2022-01-20 15:12:50|91194|91169|91196.6|91171.6|91196.6|91171.6|91190.1|91165.1|54
1642691580000|2022-01-20 15:13:00|91196.5|91171.5|91198|91173|91202.5|91177.5|91196.1|91171.1|57
1642691590000|2022-01-20 15:13:10|91197.9|91172.9|91200.7|91175.7|91201.5|91176.5|91196.5|91171.5|45
1642691600000|2022-01-20 15:13:20|91201|91176|91198|91173|91207.1|91182.1|91198|91173|54
1642691610000|2022-01-20 15:13:30|91197|91172|91181.3|91156.3|91197.8|91172.8|91180.5|91155.5|60
1642691620000|2022-01-20 15:13:40|91181.7|91156.7|91183.1|91158.1|91183.3|91158.3|91177.9|91152.9|53
1642691630000|2022-01-20 15:13:50|91183|91158|91180|91155|91183.2|91158.2|91179.7|91154.7|52
1642691640000|2022-01-20 15:14:00|91179.1|91154.1|91178.1|91153.1|91180.2|91155.2|91173.6|91148.6|41
1642691650000|2022-01-20 15:14:10|91177.4|91152.4|91188.8|91163.8|91190.7|91165.7|91177.4|91152.4|47
1642691660000|2022-01-20 15:14:20|91189.4|91164.4|91192.6|91167.6|91193.1|91168.1|91181|91156|57
1642691670000|2022-01-20 15:14:30|91192|91167|91211.6|91186.6|91212.9|91187.9|91191.2|91166.2|61
1642691680000|2022-01-20 15:14:40|91211.1|91186.1|91200|91175|91211.1|91186.1|91195.7|91170.7|69
1642691690000|2022-01-20 15:14:50|91201.2|91176.2|91208.3|91183.3|91213.3|91188.3|91199.8|91174.8|64
1642691700000|2022-01-20 15:15:00|91209.9|91184.9|91220.8|91195.8|91220.8|91195.8|91199.1|91174.1|74
1642691710000|2022-01-20 15:15:10|91220.4|91195.4|91241.5|91216.5|91242.1|91217.1|91218|91193|73
1642691720000|2022-01-20 15:15:20|91241.1|91216.1|91249.5|91224.5|91249.5|91224.5|91237.9|91212.9|57
1642691730000|2022-01-20 15:15:30|91249.3|91224.3|91245.8|91220.8|91254.9|91229.9|91244.8|91219.8|56
1642691740000|2022-01-20 15:15:40|91246|91221|91246.3|91221.3|91253.2|91228.2|91241.2|91216.2|65
1642691750000|2022-01-20 15:15:50|91246.6|91221.6|91248.3|91223.3|91248.3|91223.3|91238.8|91213.8|65
1642691760000|2022-01-20 15:16:00|91248.2|91223.2|91265.1|91240.1|91265.8|91240.8|91247.8|91222.8|66
1642691770000|2022-01-20 15:16:10|91265.6|91240.6|91291.2|91266.2|91292.7|91267.7|91263.4|91238.4|75
1642691780000|2022-01-20 15:16:20|91290.5|91265.5|91296.6|91271.6|91297.5|91272.5|91290.5|91265.5|66
1642691790000|2022-01-20 15:16:30|91296.7|91271.7|91303.7|91278.7|91305.5|91280.5|91290|91265|66
1642691800000|2022-01-20 15:16:40|91303.9|91278.9|91305.7|91280.7|91313.8|91288.8|91302.9|91277.9|66
1642691810000|2022-01-20 15:16:50|91304.4|91279.4|91302.6|91277.6|91304.4|91279.4|91290.3|91265.3|70
1642691820000|2022-01-20 15:17:00|91303.2|91278.2|91300.5|91275.5|91306.8|91281.8|91297.8|91272.8|53
1642691830000|2022-01-20 15:17:10|91299.7|91274.7|91299.2|91274.2|91305.3|91280.3|91294.6|91269.6|60
1642691840000|2022-01-20 15:17:20|91299.6|91274.6|91322.7|91297.7|91322.7|91297.7|91298.8|91273.8|63
1642691850000|2022-01-20 15:17:30|91322.2|91297.2|91280.6|91255.6|91322.2|91297.2|91280.6|91255.6|65
1642691860000|2022-01-20 15:17:40|91281.6|91256.6|91289.3|91264.3|91292.1|91267.1|91278.2|91253.2|65
1642691870000|2022-01-20 15:17:50|91289|91264|91306.3|91281.3|91309.9|91284.9|91289|91264|68
1642691880000|2022-01-20 15:18:00|91306.6|91281.6|91317.2|91292.2|91321.5|91296.5|91306.6|91281.6|66
1642691890000|2022-01-20 15:18:10|91316.5|91291.5|91325.5|91300.5|91326.5|91301.5|91310.8|91285.8|71
1642691900000|2022-01-20 15:18:20|91327.1|91302.1|91328.9|91303.9|91333.7|91308.7|91325.7|91300.7|69
1642691910000|2022-01-20 15:18:30|91328.8|91303.8|91331.6|91306.6|91331.6|91306.6|91323.9|91298.9|57
1642691920000|2022-01-20 15:18:40|91331.2|91306.2|91330.4|91305.4|91333.6|91308.6|91327.9|91302.9|59
1642691930000|2022-01-20 15:18:50|91330.5|91305.5|91317.7|91292.7|91331.1|91306.1|91317.2|91292.2|60
1642691940000|2022-01-20 15:19:00|91318|91293|91316.6|91291.6|91326.5|91301.5|91314|91289|60
1642691950000|2022-01-20 15:19:10|91321.7|91296.7|91321|91296|91328.5|91303.5|91314.6|91289.6|61
1642691960000|2022-01-20 15:19:20|91321.3|91296.3|91316.3|91291.3|91321.6|91296.6|91312.6|91287.6|66
1642691970000|2022-01-20 15:19:30|91316.4|91291.4|91320.3|91295.3|91320.3|91295.3|91311.7|91286.7|62
1642691980000|2022-01-20 15:19:40|91320.6|91295.6|91346.5|91321.5|91346.6|91321.6|91319.8|91294.8|64
1642691990000|2022-01-20 15:19:50|91348|91323|91319.1|91294.1|91350.5|91325.5|91319.1|91294.1|63
1642692000000|2022-01-20 15:20:00|91319.2|91294.2|91303.8|91278.8|91320.4|91295.4|91303.3|91278.3|71
1642692010000|2022-01-20 15:20:10|91303.6|91278.6|91312.9|91287.9|91317.5|91292.5|91303.6|91278.6|62
1642692020000|2022-01-20 15:20:20|91312|91287|91316.6|91291.6|91321|91296|91312|91287|64
1642692030000|2022-01-20 15:20:30|91316.5|91291.5|91324.8|91299.8|91342.3|91317.3|91316.5|91291.5|67
1642692040000|2022-01-20 15:20:40|91324.6|91299.6|91326.3|91301.3|91328.2|91303.2|91323.1|91298.1|55
1642692050000|2022-01-20 15:20:50|91326.6|91301.6|91327.9|91302.9|91329.7|91304.7|91325.9|91300.9|47
1642692060000|2022-01-20 15:21:00|91327.8|91302.8|91328|91303|91329.3|91304.3|91326.1|91301.1|49
1642692070000|2022-01-20 15:21:10|91323.5|91298.5|91328|91303|91330.5|91305.5|91322.1|91297.1|53
1642692080000|2022-01-20 15:21:20|91327.8|91302.8|91327.3|91302.3|91332.7|91307.7|91326.1|91301.1|48
1642692090000|2022-01-20 15:21:30|91327.2|91302.2|91330.4|91305.4|91330.4|91305.4|91325.3|91300.3|46
1642692100000|2022-01-20 15:21:40|91329|91304|91326.8|91301.8|91329.4|91304.4|91325.3|91300.3|57
1642692110000|2022-01-20 15:21:50|91329.8|91304.8|91337.4|91312.4|91338.5|91313.5|91327.5|91302.5|71
1642692120000|2022-01-20 15:22:00|91338.1|91313.1|91315.6|91290.6|91338.7|91313.7|91315.5|91290.5|65
1642692130000|2022-01-20 15:22:10|91315.3|91290.3|91303.6|91278.6|91315.3|91290.3|91293.1|91268.1|64
1642692140000|2022-01-20 15:22:20|91303|91278|91302.9|91277.9|91304.2|91279.2|91298.4|91273.4|54
1642692150000|2022-01-20 15:22:30|91302.4|91277.4|91302.8|91277.8|91304.3|91279.3|91300.3|91275.3|49
1642692160000|2022-01-20 15:22:40|91302.7|91277.7|91308.6|91283.6|91309.2|91284.2|91301.5|91276.5|35
1642692170000|2022-01-20 15:22:50|91308.2|91283.2|91304|91279|91308.7|91283.7|91303.2|91278.2|64
1642692180000|2022-01-20 15:23:00|91303.8|91278.8|91306.3|91281.3|91307.7|91282.7|91303.8|91278.8|57
1642692190000|2022-01-20 15:23:10|91305.4|91280.4|91310|91285|91311|91286|91304.2|91279.2|52
1642692200000|2022-01-20 15:23:20|91309.9|91284.9|91307.9|91282.9|91310.1|91285.1|91305.6|91280.6|53
1642692210000|2022-01-20 15:23:30|91307.8|91282.8|91300.3|91275.3|91307.8|91282.8|91298.1|91273.1|57
1642692220000|2022-01-20 15:23:40|91300.2|91275.2|91302.7|91277.7|91302.7|91277.7|91298|91273|40
1642692230000|2022-01-20 15:23:50|91301.7|91276.7|91300.4|91275.4|91303.6|91278.6|91299.2|91274.2|55
1642692240000|2022-01-20 15:24:00|91300.6|91275.6|91298.4|91273.4|91301.2|91276.2|91297.6|91272.6|30
1642692250000|2022-01-20 15:24:10|91298.1|91273.1|91299.5|91274.5|91299.6|91274.6|91297.4|91272.4|26
1642692260000|2022-01-20 15:24:20|91299.6|91274.6|91303.3|91278.3|91304.4|91279.4|91299.4|91274.4|27
1642692270000|2022-01-20 15:24:30|91300.9|91275.9|91288|91263|91302.2|91277.2|91288|91263|50
1642692280000|2022-01-20 15:24:40|91285.7|91260.7|91286.6|91261.6|91287.1|91262.1|91281.1|91256.1|59
1642692290000|2022-01-20 15:24:50|91286.5|91261.5|91283.1|91258.1|91286.6|91261.6|91280|91255|60
1642692300000|2022-01-20 15:25:00|91283|91258|91274.7|91249.7|91286.1|91261.1|91274.2|91249.2|64
1642692310000|2022-01-20 15:25:10|91273.7|91248.7|91275.6|91250.6|91275.9|91250.9|91273.1|91248.1|33
1642692320000|2022-01-20 15:25:20|91275.5|91250.5|91278.9|91253.9|91281|91256|91274.8|91249.8|44
1642692330000|2022-01-20 15:25:30|91279.6|91254.6|91296.3|91271.3|91296.5|91271.5|91279.6|91254.6|59
1642692340000|2022-01-20 15:25:40|91296.6|91271.6|91295.9|91270.9|91300.8|91275.8|91294.4|91269.4|51
1642692350000|2022-01-20 15:25:50|91295.8|91270.8|91290.4|91265.4|91296.1|91271.1|91290.3|91265.3|40
1642692360000|2022-01-20 15:26:00|91290.3|91265.3|91288.4|91263.4|91291.2|91266.2|91288.3|91263.3|47
1642692370000|2022-01-20 15:26:10|91288.3|91263.3|91282.4|91257.4|91288.3|91263.3|91280.8|91255.8|50
1642692380000|2022-01-20 15:26:20|91282.3|91257.3|91278.9|91253.9|91282.8|91257.8|91275.3|91250.3|39
1642692390000|2022-01-20 15:26:30|91278.8|91253.8|91278.5|91253.5|91281|91256|91277.9|91252.9|36
1642692400000|2022-01-20 15:26:40|91278.7|91253.7|91277|91252|91281|91256|91277|91252|39
1642692410000|2022-01-20 15:26:50|91277.1|91252.1|91281.1|91256.1|91281.4|91256.4|91276.4|91251.4|38
1642692420000|2022-01-20 15:27:00|91281|91256|91295.8|91270.8|91298.7|91273.7|91280.8|91255.8|63
1642692430000|2022-01-20 15:27:10|91293.7|91268.7|91293.3|91268.3|91296.7|91271.7|91293.2|91268.2|55
1642692440000|2022-01-20 15:27:20|91293.5|91268.5|91287.9|91262.9|91297.6|91272.6|91287.8|91262.8|48
1642692450000|2022-01-20 15:27:30|91287.7|91262.7|91292.2|91267.2|91293.2|91268.2|91286.1|91261.1|56
1642692460000|2022-01-20 15:27:40|91292|91267|91307.3|91282.3|91307.3|91282.3|91291.7|91266.7|58
1642692470000|2022-01-20 15:27:50|91305.8|91280.8|91312.8|91287.8|91314.3|91289.3|91304.5|91279.5|51
1642692480000|2022-01-20 15:28:00|91312.6|91287.6|91315.1|91290.1|91315.4|91290.4|91309.4|91284.4|58
1642692490000|2022-01-20 15:28:10|91314.9|91289.9|91318.6|91293.6|91319.3|91294.3|91309.3|91284.3|59
1642692500000|2022-01-20 15:28:20|91318.8|91293.8|91322.8|91297.8|91322.8|91297.8|91316.1|91291.1|55
1642692510000|2022-01-20 15:28:30|91322.6|91297.6|91323.5|91298.5|91323.8|91298.8|91321.2|91296.2|36
1642692520000|2022-01-20 15:28:40|91323.4|91298.4|91316.3|91291.3|91323.4|91298.4|91315|91290|43
1642692530000|2022-01-20 15:28:50|91316|91291|91311.2|91286.2|91317|91292|91311.2|91286.2|44
1642692540000|2022-01-20 15:29:00|91310.3|91285.3|91301.8|91276.8|91311.4|91286.4|91300.8|91275.8|52
1642692550000|2022-01-20 15:29:10|91301.3|91276.3|91309.7|91284.7|91309.7|91284.7|91301|91276|48
1642692560000|2022-01-20 15:29:20|91309.4|91284.4|91302.9|91277.9|91312.4|91287.4|91301.5|91276.5|51
1642692570000|2022-01-20 15:29:30|91302.7|91277.7|91292.1|91267.1|91302.7|91277.7|91291.7|91266.7|49
1642692580000|2022-01-20 15:29:40|91291.8|91266.8|91286.4|91261.4|91292.7|91267.7|91285.2|91260.2|60
1642692590000|2022-01-20 15:29:50|91286.8|91261.8|91285.5|91260.5|91288.4|91263.4|91284.4|91259.4|56
1642692600000|2022-01-20 15:30:00|91284.8|91259.8|91290.3|91265.3|91293.9|91268.9|91284.6|91259.6|58
1642692610000|2022-01-20 15:30:10|91291.8|91266.8|91247.4|91222.4|91291.8|91266.8|91247.4|91222.4|71
1642692620000|2022-01-20 15:30:20|91246.5|91221.5|91245.3|91220.3|91247.7|91222.7|91241.3|91216.3|58
1642692630000|2022-01-20 15:30:30|91246|91221|91241.9|91216.9|91249.6|91224.6|91241|91216|55
1642692640000|2022-01-20 15:30:40|91242.1|91217.1|91242.9|91217.9|91244.5|91219.5|91241.3|91216.3|35
1642692650000|2022-01-20 15:30:50|91242.1|91217.1|91231.7|91206.7|91242.1|91217.1|91227.8|91202.8|44
1642692660000|2022-01-20 15:31:00|91229.9|91204.9|91219.8|91194.8|91231.5|91206.5|91219.5|91194.5|63
1642692670000|2022-01-20 15:31:10|91219.7|91194.7|91216.5|91191.5|91219.7|91194.7|91214.7|91189.7|46
1642692680000|2022-01-20 15:31:20|91216.6|91191.6|91221.6|91196.6|91223.4|91198.4|91215.4|91190.4|48
1642692690000|2022-01-20 15:31:30|91221.5|91196.5|91213.5|91188.5|91221.5|91196.5|91210.7|91185.7|46
1642692700000|2022-01-20 15:31:40|91213.6|91188.6|91210|91185|91215.4|91190.4|91209.3|91184.3|50
1642692710000|2022-01-20 15:31:50|91209.9|91184.9|91197.2|91172.2|91210.6|91185.6|91196.4|91171.4|49
1642692720000|2022-01-20 15:32:00|91197.5|91172.5|91180.7|91155.7|91200.1|91175.1|91178.5|91153.5|65
1642692730000|2022-01-20 15:32:10|91180.3|91155.3|91196.8|91171.8|91197.4|91172.4|91180.3|91155.3|66
1642692740000|2022-01-20 15:32:20|91196.6|91171.6|91195|91170|91197.1|91172.1|91192.4|91167.4|56
1642692750000|2022-01-20 15:32:30|91195.1|91170.1|91187.2|91162.2|91197.8|91172.8|91186.5|91161.5|65
1642692760000|2022-01-20 15:32:40|91186.9|91161.9|91185.4|91160.4|91192.9|91167.9|91185.4|91160.4|55
1642692770000|2022-01-20 15:32:50|91185.9|91160.9|91182.5|91157.5|91187.9|91162.9|91181.6|91156.6|56
1642692780000|2022-01-20 15:33:00|91182.6|91157.6|91181.7|91156.7|91186|91161|91178.3|91153.3|57
1642692790000|2022-01-20 15:33:10|91181.3|91156.3|91181.4|91156.4|91182.9|91157.9|91178.5|91153.5|48
1642692800000|2022-01-20 15:33:20|91181.3|91156.3|91179.3|91154.3|91182.7|91157.7|91175.3|91150.3|41
1642692810000|2022-01-20 15:33:30|91179.4|91154.4|91188.7|91163.7|91190.4|91165.4|91178.1|91153.1|59
1642692820000|2022-01-20 15:33:40|91187.9|91162.9|91178.8|91153.8|91189.2|91164.2|91178.3|91153.3|43
1642692830000|2022-01-20 15:33:50|91178.6|91153.6|91175.7|91150.7|91178.6|91153.6|91170.9|91145.9|35
1642692840000|2022-01-20 15:34:00|91175.4|91150.4|91166.3|91141.3|91176.3|91151.3|91162.9|91137.9|48
1642692850000|2022-01-20 15:34:10|91165.9|91140.9|91163.1|91138.1|91166.1|91141.1|91156.8|91131.8|54
1642692860000|2022-01-20 15:34:20|91163|91138|91176.1|91151.1|91176.5|91151.5|91163|91138|53
1642692870000|2022-01-20 15:34:30|91176.7|91151.7|91175.9|91150.9|91177.1|91152.1|91170|91145|38
1642692880000|2022-01-20 15:34:40|91175.8|91150.8|91175.6|91150.6|91180.2|91155.2|91174.9|91149.9|48
1642692890000|2022-01-20 15:34:50|91175.4|91150.4|91174.3|91149.3|91178.3|91153.3|91173.4|91148.4|44
1642692900000|2022-01-20 15:35:00|91174.1|91149.1|91178.9|91153.9|91178.9|91153.9|91174.1|91149.1|54
1642692910000|2022-01-20 15:35:10|91178.3|91153.3|91189.9|91164.9|91191.1|91166.1|91178.3|91153.3|50
1642692920000|2022-01-20 15:35:20|91189.7|91164.7|91194.7|91169.7|91195.3|91170.3|91186.4|91161.4|58
1642692930000|2022-01-20 15:35:30|91194.4|91169.4|91190.3|91165.3|91199|91174|91189|91164|68
1642692940000|2022-01-20 15:35:40|91190.6|91165.6|91192|91167|91195.9|91170.9|91189.3|91164.3|48
1642692950000|2022-01-20 15:35:50|91192.4|91167.4|91194.7|91169.7|91199.8|91174.8|91191.8|91166.8|57
1642692960000|2022-01-20 15:36:00|91194.8|91169.8|91204.3|91179.3|91204.8|91179.8|91194.6|91169.6|59
1642692970000|2022-01-20 15:36:10|91204.1|91179.1|91209.7|91184.7|91209.7|91184.7|91202.4|91177.4|47
1642692980000|2022-01-20 15:36:20|91209|91184|91209|91184|91213.7|91188.7|91206.7|91181.7|56
1642692990000|2022-01-20 15:36:30|91209.3|91184.3|91209.9|91184.9|91209.9|91184.9|91207|91182|49
1642693000000|2022-01-20 15:36:40|91209.7|91184.7|91207.4|91182.4|91210.8|91185.8|91203.8|91178.8|59
1642693010000|2022-01-20 15:36:50|91207.5|91182.5|91208.9|91183.9|91209.9|91184.9|91205.2|91180.2|40
1642693020000|2022-01-20 15:37:00|91209.1|91184.1|91199.1|91174.1|91209.1|91184.1|91198.6|91173.6|53
1642693030000|2022-01-20 15:37:10|91198.6|91173.6|91198.1|91173.1|91203.8|91178.8|91196.3|91171.3|39
1642693040000|2022-01-20 15:37:20|91198.3|91173.3|91204.7|91179.7|91207.3|91182.3|91196.2|91171.2|43
1642693050000|2022-01-20 15:37:30|91204.6|91179.6|91203.5|91178.5|91205.4|91180.4|91203.5|91178.5|38
1642693060000|2022-01-20 15:37:40|91202.3|91177.3|91197.7|91172.7|91203|91178|91197.4|91172.4|57
1642693070000|2022-01-20 15:37:50|91197.9|91172.9|91200.2|91175.2|91202|91177|91195.7|91170.7|49
1642693080000|2022-01-20 15:38:00|91200.9|91175.9|91193.7|91168.7|91201.1|91176.1|91192.6|91167.6|47
1642693090000|2022-01-20 15:38:10|91193.8|91168.8|91194.3|91169.3|91194.4|91169.4|91191.5|91166.5|40
1642693100000|2022-01-20 15:38:20|91194.4|91169.4|91203.3|91178.3|91203.3|91178.3|91193.4|91168.4|46
1642693110000|2022-01-20 15:38:30|91202.9|91177.9|91213.9|91188.9|91215.1|91190.1|91202.3|91177.3|50
1642693120000|2022-01-20 15:38:40|91214.2|91189.2|91201.2|91176.2|91214.9|91189.9|91200.3|91175.3|50
1642693130000|2022-01-20 15:38:50|91201.3|91176.3|91202.6|91177.6|91203.9|91178.9|91195.7|91170.7|43
1642693140000|2022-01-20 15:39:00|91203.3|91178.3|91201.6|91176.6|91203.7|91178.7|91200.5|91175.5|47
1642693150000|2022-01-20 15:39:10|91201.8|91176.8|91214.3|91189.3|91214.3|91189.3|91200.4|91175.4|51
1642693160000|2022-01-20 15:39:20|91214.4|91189.4|91216.4|91191.4|91217.3|91192.3|91214.3|91189.3|48
1642693170000|2022-01-20 15:39:30|91216.6|91191.6|91215.5|91190.5|91218.4|91193.4|91214.1|91189.1|36
1642693180000|2022-01-20 15:39:40|91215.8|91190.8|91213.4|91188.4|91220.6|91195.6|91209.1|91184.1|61
1642693190000|2022-01-20 15:39:50|91211.7|91186.7|91206.5|91181.5|91212.4|91187.4|91204.6|91179.6|52
1642693200000|2022-01-20 15:40:00|91206.3|91181.3|91187.6|91162.6|91207.5|91182.5|91187.4|91162.4|60
1642693210000|2022-01-20 15:40:10|91187.4|91162.4|91173.5|91148.5|91187.4|91162.4|91173.5|91148.5|56
1642693220000|2022-01-20 15:40:20|91173.6|91148.6|91171.5|91146.5|91176.3|91151.3|91168.1|91143.1|50
1642693230000|2022-01-20 15:40:30|91171.7|91146.7|91165.3|91140.3|91172.3|91147.3|91163.7|91138.7|48
1642693240000|2022-01-20 15:40:40|91165.4|91140.4|91175.7|91150.7|91177.5|91152.5|91165.4|91140.4|51
1642693250000|2022-01-20 15:40:50|91175.8|91150.8|91167.7|91142.7|91182.2|91157.2|91165.9|91140.9|57
1642693260000|2022-01-20 15:41:00|91167.6|91142.6|91147.3|91122.3|91168.1|91143.1|91147.1|91122.1|52
1642693270000|2022-01-20 15:41:10|91147.6|91122.6|91153.7|91128.7|91154.9|91129.9|91147.3|91122.3|44
1642693280000|2022-01-20 15:41:20|91153.8|91128.8|91142.8|91117.8|91154.4|91129.4|91142.3|91117.3|54
1642693290000|2022-01-20 15:41:30|91142.6|91117.6|91158.3|91133.3|91159.1|91134.1|91142.6|91117.6|58
1642693300000|2022-01-20 15:41:40|91158.4|91133.4|91162.9|91137.9|91163.7|91138.7|91158.1|91133.1|48
1642693310000|2022-01-20 15:41:50|91162.4|91137.4|91161.7|91136.7|91163|91138|91159.4|91134.4|51
1642693320000|2022-01-20 15:42:00|91161.6|91136.6|91161.5|91136.5|91161.8|91136.8|91154.7|91129.7|51
1642693330000|2022-01-20 15:42:10|91162.2|91137.2|91169.7|91144.7|91177.7|91152.7|91159.7|91134.7|64
1642693340000|2022-01-20 15:42:20|91172.3|91147.3|91191|91166|91191|91166|91162|91137|65
1642693350000|2022-01-20 15:42:30|91193.7|91168.7|91197.8|91172.8|91201.8|91176.8|91192.8|91167.8|58
1642693360000|2022-01-20 15:42:40|91197.9|91172.9|91195.1|91170.1|91198.6|91173.6|91193.7|91168.7|42
1642693370000|2022-01-20 15:42:50|91194.6|91169.6|91200.1|91175.1|91200.1|91175.1|91193.9|91168.9|43
1642693380000|2022-01-20 15:43:00|91200|91175|91199.9|91174.9|91201|91176|91196.9|91171.9|47
1642693390000|2022-01-20 15:43:10|91200.1|91175.1|91200.3|91175.3|91201.9|91176.9|91199.1|91174.1|30
1642693400000|2022-01-20 15:43:20|91201.5|91176.5|91193.8|91168.8|91201.5|91176.5|91193.8|91168.8|46
1642693410000|2022-01-20 15:43:30|91193.9|91168.9|91191.1|91166.1|91193.9|91168.9|91187.4|91162.4|52
1642693420000|2022-01-20 15:43:40|91191|91166|91190.8|91165.8|91191.7|91166.7|91190.4|91165.4|33
1642693430000|2022-01-20 15:43:50|91190.9|91165.9|91193.2|91168.2|91194.4|91169.4|91189.1|91164.1|47
1642693440000|2022-01-20 15:44:00|91193.3|91168.3|91190.8|91165.8|91193.7|91168.7|91186.6|91161.6|59
1642693450000|2022-01-20 15:44:10|91190.7|91165.7|91195.8|91170.8|91197.4|91172.4|91190.3|91165.3|52
1642693460000|2022-01-20 15:44:20|91195.7|91170.7|91191.6|91166.6|91196.2|91171.2|91189.7|91164.7|40
1642693470000|2022-01-20 15:44:30|91191.8|91166.8|91188.7|91163.7|91192.4|91167.4|91187.4|91162.4|44
1642693480000|2022-01-20 15:44:40|91188.5|91163.5|91186.8|91161.8|91191.8|91166.8|91186.7|91161.7|49
1642693490000|2022-01-20 15:44:50|91187|91162|91186.2|91161.2|91190.3|91165.3|91185.7|91160.7|50
1642693500000|2022-01-20 15:45:00|91186.4|91161.4|91178.7|91153.7|91189.9|91164.9|91178.5|91153.5|58
1642693510000|2022-01-20 15:45:10|91178.5|91153.5|91165.9|91140.9|91182.9|91157.9|91165.9|91140.9|56
1642693520000|2022-01-20 15:45:20|91164.2|91139.2|91159.5|91134.5|91166.7|91141.7|91159.5|91134.5|46
1642693530000|2022-01-20 15:45:30|91159.4|91134.4|91158.3|91133.3|91159.5|91134.5|91155.8|91130.8|46
1642693540000|2022-01-20 15:45:40|91159.2|91134.2|91164.6|91139.6|91164.7|91139.7|91158.8|91133.8|46
1642693550000|2022-01-20 15:45:50|91164.5|91139.5|91172.6|91147.6|91172.6|91147.6|91163.9|91138.9|53
1642693560000|2022-01-20 15:46:00|91173.8|91148.8|91159.1|91134.1|91174.4|91149.4|91155.6|91130.6|63
1642693570000|2022-01-20 15:46:10|91159.5|91134.5|91157.9|91132.9|91162.4|91137.4|91157.4|91132.4|51
1642693580000|2022-01-20 15:46:20|91156.6|91131.6|91156|91131|91158|91133|91150.6|91125.6|51
1642693590000|2022-01-20 15:46:30|91156.5|91131.5|91152.9|91127.9|91159.4|91134.4|91151.9|91126.9|55
1642693600000|2022-01-20 15:46:40|91152.7|91127.7|91154.1|91129.1|91159.7|91134.7|91151.9|91126.9|58
1642693610000|2022-01-20 15:46:50|91153.2|91128.2|91153.7|91128.7|91156.4|91131.4|91151.8|91126.8|61
1642693620000|2022-01-20 15:47:00|91154|91129|91150.5|91125.5|91155.3|91130.3|91145.5|91120.5|52
1642693630000|2022-01-20 15:47:10|91150.8|91125.8|91140.4|91115.4|91154|91129|91140.4|91115.4|52
1642693640000|2022-01-20 15:47:20|91140.1|91115.1|91144.8|91119.8|91144.8|91119.8|91140|91115|43
1642693650000|2022-01-20 15:47:30|91144.9|91119.9|91138.3|91113.3|91144.9|91119.9|91137.4|91112.4|42
1642693660000|2022-01-20 15:47:40|91137.8|91112.8|91130.4|91105.4|91138.2|91113.2|91130.4|91105.4|13
1642693670000|2022-01-20 15:47:50|91119.4|91094.4|91111.5|91086.5|91121.1|91096.1|91111.5|91086.5|50
1642693680000|2022-01-20 15:48:00|91110.9|91085.9|91112.2|91087.2|91113.4|91088.4|91109.4|91084.4|57
1642693690000|2022-01-20 15:48:10|91111.9|91086.9|91108.8|91083.8|91114.2|91089.2|91106.6|91081.6|43
1642693700000|2022-01-20 15:48:20|91109.2|91084.2|91114.6|91089.6|91115.2|91090.2|91107.4|91082.4|52
1642693710000|2022-01-20 15:48:30|91114.7|91089.7|91121|91096|91132.9|91107.9|91114.7|91089.7|57
1642693720000|2022-01-20 15:48:40|91122.8|91097.8|91127.4|91102.4|91128.7|91103.7|91120.3|91095.3|57
1642693730000|2022-01-20 15:48:50|91127.6|91102.6|91124.1|91099.1|91129.1|91104.1|91123.5|91098.5|46
1642693740000|2022-01-20 15:49:00|91124.5|91099.5|91109.9|91084.9|91124.5|91099.5|91108.9|91083.9|54
1642693750000|2022-01-20 15:49:10|91108.8|91083.8|91099.1|91074.1|91110|91085|91097.2|91072.2|67
1642693760000|2022-01-20 15:49:20|91100.8|91075.8|91101.2|91076.2|91101.7|91076.7|91097.2|91072.2|43
1642693770000|2022-01-20 15:49:30|91100.3|91075.3|91092.9|91067.9|91101.8|91076.8|91092.9|91067.9|50
1642693780000|2022-01-20 15:49:40|91094.6|91069.6|91093.8|91068.8|91097.9|91072.9|91089.3|91064.3|49
1642693790000|2022-01-20 15:49:50|91094.3|91069.3|91099.9|91074.9|91103|91078|91088.9|91063.9|58
1642693800000|2022-01-20 15:50:00|91099.7|91074.7|91105.6|91080.6|91107.2|91082.2|91096.9|91071.9|60
1642693810000|2022-01-20 15:50:10|91104.6|91079.6|91102.7|91077.7|91106.4|91081.4|91100.2|91075.2|46
1642693820000|2022-01-20 15:50:20|91102.2|91077.2|91088.7|91063.7|91102.7|91077.7|91088.2|91063.2|54
1642693830000|2022-01-20 15:50:30|91090.7|91065.7|91099.5|91074.5|91100.6|91075.6|91086.1|91061.1|57
1642693840000|2022-01-20 15:50:40|91098.5|91073.5|91096.3|91071.3|91101.1|91076.1|91096.3|91071.3|36
1642693850000|2022-01-20 15:50:50|91096.5|91071.5|91096.8|91071.8|91100.2|91075.2|91096.1|91071.1|33
1642693860000|2022-01-20 15:51:00|91096.7|91071.7|91097.6|91072.6|91098.1|91073.1|91091.9|91066.9|52
1642693870000|2022-01-20 15:51:10|91096.9|91071.9|91112.5|91087.5|91113.8|91088.8|91096.5|91071.5|56
1642693880000|2022-01-20 15:51:20|91113.3|91088.3|91116|91091|91123|91098|91113.3|91088.3|67
1642693890000|2022-01-20 15:51:30|91116.2|91091.2|91117.4|91092.4|91120.8|91095.8|91115.6|91090.6|51
1642693900000|2022-01-20 15:51:40|91117.2|91092.2|91116.6|91091.6|91118.6|91093.6|91116.2|91091.2|32
1642693910000|2022-01-20 15:51:50|91116.8|91091.8|91108.1|91083.1|91116.9|91091.9|91107|91082|46
1642693920000|2022-01-20 15:52:00|91108.2|91083.2|91107.9|91082.9|91110.2|91085.2|91106.9|91081.9|29
1642693930000|2022-01-20 15:52:10|91107.6|91082.6|91108.5|91083.5|91110.7|91085.7|91107.2|91082.2|42
1642693940000|2022-01-20 15:52:20|91108.6|91083.6|91113.3|91088.3|91115.9|91090.9|91108.1|91083.1|36
1642693950000|2022-01-20 15:52:30|91113|91088|91106.2|91081.2|91114.9|91089.9|91106.2|91081.2|40
1642693960000|2022-01-20 15:52:40|91106.4|91081.4|91112.7|91087.7|91113.2|91088.2|91104.2|91079.2|41
1642693970000|2022-01-20 15:52:50|91112.9|91087.9|91113.5|91088.5|91115.9|91090.9|91112.2|91087.2|47
1642693980000|2022-01-20 15:53:00|91113.7|91088.7|91101.9|91076.9|91114.5|91089.5|91101.7|91076.7|54
1642693990000|2022-01-20 15:53:10|91101.2|91076.2|91101.4|91076.4|91101.7|91076.7|91099.6|91074.6|49
1642694000000|2022-01-20 15:53:20|91101.3|91076.3|91097.8|91072.8|91102.5|91077.5|91096.2|91071.2|45
1642694010000|2022-01-20 15:53:30|91098|91073|91086.6|91061.6|91098.3|91073.3|91085.9|91060.9|51
1642694020000|2022-01-20 15:53:40|91086.5|91061.5|91090.1|91065.1|91090.3|91065.3|91085.1|91060.1|46
1642694030000|2022-01-20 15:53:50|91090|91065|91083.1|91058.1|91090.6|91065.6|91083.1|91058.1|42
1642694040000|2022-01-20 15:54:00|91083.3|91058.3|91071.4|91046.4|91088.9|91063.9|91071.4|91046.4|63
1642694050000|2022-01-20 15:54:10|91071.2|91046.2|91080.7|91055.7|91086.5|91061.5|91070.8|91045.8|66
1642694060000|2022-01-20 15:54:20|91081.1|91056.1|91083.5|91058.5|91086.7|91061.7|91080.7|91055.7|53
1642694070000|2022-01-20 15:54:30|91084.3|91059.3|91079|91054|91084.9|91059.9|91076.9|91051.9|50
1642694080000|2022-01-20 15:54:40|91079.3|91054.3|91075.9|91050.9|91079.6|91054.6|91073.8|91048.8|41
1642694090000|2022-01-20 15:54:50|91075.6|91050.6|91076.2|91051.2|91077.6|91052.6|91074.1|91049.1|31
1642694100000|2022-01-20 15:55:00|91076.4|91051.4|91074.4|91049.4|91081.1|91056.1|91071.9|91046.9|58
1642694110000|2022-01-20 15:55:10|91074.6|91049.6|91082.8|91057.8|91082.8|91057.8|91072.4|91047.4|54
1642694120000|2022-01-20 15:55:20|91084.2|91059.2|91108.4|91083.4|91108.6|91083.6|91084.2|91059.2|66
1642694130000|2022-01-20 15:55:30|91108.5|91083.5|91117.4|91092.4|91117.8|91092.8|91108|91083|52
1642694140000|2022-01-20 15:55:40|91117.2|91092.2|91104.9|91079.9|91120.8|91095.8|91103.7|91078.7|63
1642694150000|2022-01-20 15:55:50|91105.4|91080.4|91110.3|91085.3|91113|91088|91102.6|91077.6|53
1642694160000|2022-01-20 15:56:00|91110.4|91085.4|91114.2|91089.2|91114.2|91089.2|91105.2|91080.2|64
1642694170000|2022-01-20 15:56:10|91113|91088|91125.1|91100.1|91125.1|91100.1|91111.3|91086.3|67
1642694180000|2022-01-20 15:56:20|91125.2|91100.2|91132.4|91107.4|91132.4|91107.4|91120.9|91095.9|63
1642694190000|2022-01-20 15:56:30|91133.4|91108.4|91130.8|91105.8|91137.1|91112.1|91127.7|91102.7|66
1642694200000|2022-01-20 15:56:40|91129.9|91104.9|91136.1|91111.1|91137.2|91112.2|91128.6|91103.6|56
1642694210000|2022-01-20 15:56:50|91136.5|91111.5|91137|91112|91143.2|91118.2|91134.8|91109.8|62
1642694220000|2022-01-20 15:57:00|91135.5|91110.5|91133.2|91108.2|91140.2|91115.2|91129.4|91104.4|61
1642694230000|2022-01-20 15:57:10|91133.4|91108.4|91138.8|91113.8|91138.8|91113.8|91131.3|91106.3|60
1642694240000|2022-01-20 15:57:20|91138.3|91113.3|91121.7|91096.7|91138.4|91113.4|91117.7|91092.7|67
1642694250000|2022-01-20 15:57:30|91122|91097|91111.1|91086.1|91122|91097|91108|91083|69
1642694260000|2022-01-20 15:57:40|91113.4|91088.4|91113.1|91088.1|91115.5|91090.5|91108|91083|64
1642694270000|2022-01-20 15:57:50|91113.6|91088.6|91109|91084|91116.8|91091.8|91108.9|91083.9|59
1642694280000|2022-01-20 15:58:00|91109.2|91084.2|91112.5|91087.5|91115.8|91090.8|91108.1|91083.1|60
1642694290000|2022-01-20 15:58:10|91112.8|91087.8|91096.9|91071.9|91112.8|91087.8|91095|91070|62
1642694300000|2022-01-20 15:58:20|91097.2|91072.2|91087.6|91062.6|91100.5|91075.5|91083.9|91058.9|64
1642694310000|2022-01-20 15:58:30|91086.7|91061.7|91098.6|91073.6|91100|91075|91085.8|91060.8|56
1642694320000|2022-01-20 15:58:40|91102|91077|91099.5|91074.5|91102.9|91077.9|91095.8|91070.8|58
1642694330000|2022-01-20 15:58:50|91098.5|91073.5|91101.3|91076.3|91101.3|91076.3|91091.8|91066.8|54
1642694340000|2022-01-20 15:59:00|91100.5|91075.5|91102.5|91077.5|91105.5|91080.5|91099.7|91074.7|63
1642694350000|2022-01-20 15:59:10|91100.9|91075.9|91102.6|91077.6|91105|91080|91095.2|91070.2|65
1642694360000|2022-01-20 15:59:20|91103.2|91078.2|91081.5|91056.5|91103.6|91078.6|91081.5|91056.5|64
1642694370000|2022-01-20 15:59:30|91082.3|91057.3|91082.2|91057.2|91084.5|91059.5|91080.9|91055.9|64
1642694380000|2022-01-20 15:59:40|91083.1|91058.1|91093.9|91068.9|91094.2|91069.2|91082.5|91057.5|60
1642694390000|2022-01-20 15:59:50|91095.3|91070.3|91092.2|91067.2|91096.3|91071.3|91090.8|91065.8|69
1642694400000|2022-01-20 16:00:00|91092.4|91067.4|91095|91070|91095.2|91070.2|91088.3|91063.3|66
1642694410000|2022-01-20 16:00:10|91094.8|91069.8|91091.8|91066.8|91099.5|91074.5|91091|91066|59
1642694420000|2022-01-20 16:00:20|91093.9|91068.9|91099.3|91074.3|91101.8|91076.8|91093.9|91068.9|65
1642694430000|2022-01-20 16:00:30|91098.5|91073.5|91097|91072|91100.5|91075.5|91092.1|91067.1|65
1642694440000|2022-01-20 16:00:40|91096.8|91071.8|91094.5|91069.5|91098.5|91073.5|91091.7|91066.7|58
1642694450000|2022-01-20 16:00:50|91095|91070|91091.6|91066.6|91095.8|91070.8|91090.4|91065.4|58
1642694460000|2022-01-20 16:01:00|91091.2|91066.2|91084.8|91059.8|91091.2|91066.2|91084.8|91059.8|62
1642694470000|2022-01-20 16:01:10|91083.6|91058.6|91083.1|91058.1|91086.4|91061.4|91079.5|91054.5|61
1642694480000|2022-01-20 16:01:20|91083.8|91058.8|91077.1|91052.1|91084.2|91059.2|91075.9|91050.9|56
1642694490000|2022-01-20 16:01:30|91075.7|91050.7|91084.9|91059.9|91085.2|91060.2|91075.7|91050.7|56
1642694500000|2022-01-20 16:01:40|91085.4|91060.4|91078.6|91053.6|91085.4|91060.4|91074.2|91049.2|62
1642694510000|2022-01-20 16:01:50|91078.9|91053.9|91076.5|91051.5|91080.9|91055.9|91075.2|91050.2|50
1642694520000|2022-01-20 16:02:00|91076.1|91051.1|91088.2|91063.2|91089.9|91064.9|91074.7|91049.7|55
1642694530000|2022-01-20 16:02:10|91087.6|91062.6|91085.5|91060.5|91095.4|91070.4|91084.5|91059.5|56
1642694540000|2022-01-20 16:02:20|91085.7|91060.7|91068.4|91043.4|91085.7|91060.7|91067.7|91042.7|68
1642694550000|2022-01-20 16:02:30|91068.2|91043.2|91069.9|91044.9|91069.9|91044.9|91067.1|91042.1|44
1642694560000|2022-01-20 16:02:40|91069.5|91044.5|91069|91044|91073|91048|91068.8|91043.8|46
1642694570000|2022-01-20 16:02:50|91068.9|91043.9|91068.6|91043.6|91070.6|91045.6|91067|91042|48
1642694580000|2022-01-20 16:03:00|91068.8|91043.8|91068.9|91043.9|91074.2|91049.2|91068|91043|53
1642694590000|2022-01-20 16:03:10|91068.8|91043.8|91072.5|91047.5|91072.5|91047.5|91067.3|91042.3|42
1642694600000|2022-01-20 16:03:20|91071.6|91046.6|91071.9|91046.9|91074.4|91049.4|91071.3|91046.3|44
1642694610000|2022-01-20 16:03:30|91071.5|91046.5|91071.2|91046.2|91072.8|91047.8|91067.5|91042.5|43
1642694620000|2022-01-20 16:03:40|91071|91046|91069.8|91044.8|91071.1|91046.1|91069.3|91044.3|23
1642694630000|2022-01-20 16:03:50|91070|91045|91071.2|91046.2|91072|91047|91070|91045|33
1642694640000|2022-01-20 16:04:00|91070.6|91045.6|91071.1|91046.1|91075.7|91050.7|91069.1|91044.1|42
1642694650000|2022-01-20 16:04:10|91070.6|91045.6|91071.2|91046.2|91072|91047|91070.4|91045.4|35
1642694660000|2022-01-20 16:04:20|91071.3|91046.3|91071.6|91046.6|91072.5|91047.5|91070.4|91045.4|43
1642694670000|2022-01-20 16:04:30|91071.5|91046.5|91069.7|91044.7|91072.1|91047.1|91067|91042|37
1642694680000|2022-01-20 16:04:40|91069.5|91044.5|91071|91046|91075.1|91050.1|91069.2|91044.2|34
1642694690000|2022-01-20 16:04:50|91070.7|91045.7|91074.3|91049.3|91075|91050|91070.6|91045.6|44
1642694700000|2022-01-20 16:05:00|91074|91049|91074.1|91049.1|91074.3|91049.3|91069.1|91044.1|43
1642694710000|2022-01-20 16:05:10|91074.2|91049.2|91073.7|91048.7|91074.2|91049.2|91073|91048|19
1642694720000|2022-01-20 16:05:20|91073.5|91048.5|91069.9|91044.9|91073.5|91048.5|91069.7|91044.7|37
1642694730000|2022-01-20 16:05:30|91069.8|91044.8|91069|91044|91070.3|91045.3|91067|91042|36
1642694740000|2022-01-20 16:05:40|91069.5|91044.5|91068.9|91043.9|91069.9|91044.9|91067.9|91042.9|32
1642694750000|2022-01-20 16:05:50|91068.6|91043.6|91073.9|91048.9|91074.1|91049.1|91068.6|91043.6|41
1642694760000|2022-01-20 16:06:00|91073.4|91048.4|91077.5|91052.5|91077.6|91052.6|91072.4|91047.4|59
1642694770000|2022-01-20 16:06:10|91077.7|91052.7|91076.7|91051.7|91078.4|91053.4|91076.4|91051.4|35
1642694780000|2022-01-20 16:06:20|91076.4|91051.4|91075.6|91050.6|91076.4|91051.4|91074.7|91049.7|28
1642694790000|2022-01-20 16:06:30|91075.9|91050.9|91076|91051|91079.1|91054.1|91074.8|91049.8|47
1642694800000|2022-01-20 16:06:40|91076.2|91051.2|91075.7|91050.7|91076.7|91051.7|91075.4|91050.4|24
1642694810000|2022-01-20 16:06:50|91075.6|91050.6|91075.6|91050.6|91078.7|91053.7|91075.3|91050.3|34
1642694820000|2022-01-20 16:07:00|91075.5|91050.5|91074.8|91049.8|91077.5|91052.5|91074.6|91049.6|43
1642694830000|2022-01-20 16:07:10|91075.7|91050.7|91076.7|91051.7|91079.4|91054.4|91075.1|91050.1|43
1642694840000|2022-01-20 16:07:20|91077|91052|91075.7|91050.7|91077.2|91052.2|91075.5|91050.5|26
1642694850000|2022-01-20 16:07:30|91077.1|91052.1|91077.8|91052.8|91080.6|91055.6|91075.4|91050.4|35
1642694860000|2022-01-20 16:07:40|91077.5|91052.5|91076.5|91051.5|91082.9|91057.9|91076|91051|48
1642694870000|2022-01-20 16:07:50|91076.7|91051.7|91076.1|91051.1|91076.9|91051.9|91075.2|91050.2|30
1642694880000|2022-01-20 16:08:00|91076.2|91051.2|91074.4|91049.4|91077.6|91052.6|91073.9|91048.9|38
1642694890000|2022-01-20 16:08:10|91075|91050|91071.4|91046.4|91075.4|91050.4|91071.4|91046.4|45
1642694900000|2022-01-20 16:08:20|91069.9|91044.9|91055.8|91030.8|91069.9|91044.9|91053.1|91028.1|54
1642694910000|2022-01-20 16:08:30|91055.6|91030.6|91054.4|91029.4|91057.5|91032.5|91052.9|91027.9|46
1642694920000|2022-01-20 16:08:40|91054.9|91029.9|91047.3|91022.3|91054.9|91029.9|91046.9|91021.9|54
1642694930000|2022-01-20 16:08:50|91048.3|91023.3|91051.7|91026.7|91051.7|91026.7|91043.6|91018.6|61
1642694940000|2022-01-20 16:09:00|91051.6|91026.6|91049.5|91024.5|91057.6|91032.6|91049.5|91024.5|58
1642694950000|2022-01-20 16:09:10|91049.9|91024.9|91048.7|91023.7|91053.2|91028.2|91048|91023|66
1642694960000|2022-01-20 16:09:20|91048.8|91023.8|91048.5|91023.5|91050.8|91025.8|91047.7|91022.7|49
1642694970000|2022-01-20 16:09:30|91048.6|91023.6|91047.9|91022.9|91048.9|91023.9|91047|91022|35
1642694980000|2022-01-20 16:09:40|91047.8|91022.8|91056.9|91031.9|91057.7|91032.7|91047.8|91022.8|46
1642694990000|2022-01-20 16:09:50|91058.2|91033.2|91070.5|91045.5|91070.5|91045.5|91055.2|91030.2|47
1642695000000|2022-01-20 16:10:00|91070.9|91045.9|91072.3|91047.3|91073.6|91048.6|91070.7|91045.7|39
1642695010000|2022-01-20 16:10:10|91069.5|91044.5|91079.4|91054.4|91079.4|91054.4|91066.8|91041.8|51
1642695020000|2022-01-20 16:10:20|91078.9|91053.9|91085.9|91060.9|91085.9|91060.9|91077.2|91052.2|50
1642695030000|2022-01-20 16:10:30|91085.6|91060.6|91090.1|91065.1|91090.6|91065.6|91083.1|91058.1|58
1642695040000|2022-01-20 16:10:40|91090.9|91065.9|91100.4|91075.4|91100.5|91075.5|91090.4|91065.4|50
1642695050000|2022-01-20 16:10:50|91099.6|91074.6|91099.6|91074.6|91101.3|91076.3|91097.3|91072.3|47
1642695060000|2022-01-20 16:11:00|91099.5|91074.5|91117.5|91092.5|91119.4|91094.4|91099.5|91074.5|54
1642695070000|2022-01-20 16:11:10|91117.4|91092.4|91119.5|91094.5|91120.5|91095.5|91113.7|91088.7|39
1642695080000|2022-01-20 16:11:20|91119.1|91094.1|91122.8|91097.8|91124.4|91099.4|91115.1|91090.1|35
1642695090000|2022-01-20 16:11:30|91123.1|91098.1|91125.5|91100.5|91125.9|91100.9|91122.3|91097.3|38
1642695100000|2022-01-20 16:11:40|91125.2|91100.2|91122.9|91097.9|91125.2|91100.2|91121.7|91096.7|45
1642695110000|2022-01-20 16:11:50|91123.1|91098.1|91121.8|91096.8|91123.9|91098.9|91120.7|91095.7|44
1642695120000|2022-01-20 16:12:00|91122|91097|91115.1|91090.1|91122.9|91097.9|91115.1|91090.1|45
1642695130000|2022-01-20 16:12:10|91111.1|91086.1|91101.5|91076.5|91112|91087|91098.7|91073.7|65
1642695140000|2022-01-20 16:12:20|91102.6|91077.6|91103.4|91078.4|91110.9|91085.9|91102|91077|54
1642695150000|2022-01-20 16:12:30|91099.5|91074.5|91095.8|91070.8|91099.5|91074.5|91093.2|91068.2|62
1642695160000|2022-01-20 16:12:40|91095.6|91070.6|91097.6|91072.6|91098.8|91073.8|91088.9|91063.9|46
1642695170000|2022-01-20 16:12:50|91097.8|91072.8|91104.9|91079.9|91106|91081|91096.9|91071.9|48
1642695180000|2022-01-20 16:13:00|91104.8|91079.8|91090.8|91065.8|91106|91081|91090.5|91065.5|41
1642695190000|2022-01-20 16:13:10|91091.1|91066.1|91085.9|91060.9|91092|91067|91083.7|91058.7|47
1642695200000|2022-01-20 16:13:20|91085.8|91060.8|91092.4|91067.4|91093.3|91068.3|91085.7|91060.7|56
1642695210000|2022-01-20 16:13:30|91091.8|91066.8|91093|91068|91093.7|91068.7|91091.3|91066.3|47
1642695220000|2022-01-20 16:13:40|91093.6|91068.6|91093|91068|91093.6|91068.6|91090.9|91065.9|42
1642695230000|2022-01-20 16:13:50|91092.8|91067.8|91099.2|91074.2|91101|91076|91092.3|91067.3|45
1642695240000|2022-01-20 16:14:00|91098.9|91073.9|91095.3|91070.3|91099.3|91074.3|91094.5|91069.5|33
1642695250000|2022-01-20 16:14:10|91095.2|91070.2|91084.7|91059.7|91095.2|91070.2|91079.8|91054.8|56
1642695260000|2022-01-20 16:14:20|91086.4|91061.4|91089.3|91064.3|91090.5|91065.5|91084.9|91059.9|43
1642695270000|2022-01-20 16:14:30|91089.4|91064.4|91086.9|91061.9|91091.3|91066.3|91085.3|91060.3|34
1642695280000|2022-01-20 16:14:40|91087|91062|91094.5|91069.5|91095.5|91070.5|91087|91062|46
1642695290000|2022-01-20 16:14:50|91094.4|91069.4|91098.6|91073.6|91100.3|91075.3|91093|91068|54
1642695300000|2022-01-20 16:15:00|91098.5|91073.5|91099.7|91074.7|91100.3|91075.3|91098.5|91073.5|39
1642695310000|2022-01-20 16:15:10|91099.8|91074.8|91092.4|91067.4|91099.8|91074.8|91092.2|91067.2|35
1642695320000|2022-01-20 16:15:20|91092.6|91067.6|91095.7|91070.7|91096.2|91071.2|91092.6|91067.6|28
1642695330000|2022-01-20 16:15:30|91096.5|91071.5|91089.5|91064.5|91096.9|91071.9|91089.3|91064.3|37
1642695340000|2022-01-20 16:15:40|91089.6|91064.6|91088.9|91063.9|91090.1|91065.1|91088.9|91063.9|27
1642695350000|2022-01-20 16:15:50|91089.2|91064.2|91089.3|91064.3|91089.5|91064.5|91088.2|91063.2|24
1642695360000|2022-01-20 16:16:00|91088.9|91063.9|91090.6|91065.6|91090.7|91065.7|91088.5|91063.5|31
1642695370000|2022-01-20 16:16:10|91090.5|91065.5|91091.1|91066.1|91091.9|91066.9|91090.2|91065.2|30
1642695380000|2022-01-20 16:16:20|91091|91066|91097.3|91072.3|91098.2|91073.2|91090.7|91065.7|49
1642695390000|2022-01-20 16:16:30|91097.1|91072.1|91093.6|91068.6|91097.2|91072.2|91093.2|91068.2|34
1642695400000|2022-01-20 16:16:40|91093.1|91068.1|91101.5|91076.5|91101.5|91076.5|91093.1|91068.1|23
1642695410000|2022-01-20 16:16:50|91101.6|91076.6|91103.5|91078.5|91104.9|91079.9|91101.6|91076.6|37
1642695420000|2022-01-20 16:17:00|91103.4|91078.4|91117.8|91092.8|91122.9|91097.9|91103.3|91078.3|51
1642695430000|2022-01-20 16:17:10|91118.1|91093.1|91125.9|91100.9|91129.4|91104.4|91117.7|91092.7|44
1642695440000|2022-01-20 16:17:20|91127.1|91102.1|91124.8|91099.8|91127.1|91102.1|91122.3|91097.3|47
1642695450000|2022-01-20 16:17:30|91125.1|91100.1|91124.1|91099.1|91126|91101|91123.4|91098.4|27
1642695460000|2022-01-20 16:17:40|91124|91099|91126|91101|91126|91101|91124|91099|28
1642695470000|2022-01-20 16:17:50|91125.5|91100.5|91125.8|91100.8|91126.8|91101.8|91124.5|91099.5|31
1642695480000|2022-01-20 16:18:00|91125.9|91100.9|91104|91079|91125.9|91100.9|91100.3|91075.3|59
1642695490000|2022-01-20 16:18:10|91101.4|91076.4|91096.8|91071.8|91101.4|91076.4|91096.8|91071.8|44
1642695500000|2022-01-20 16:18:20|91097.2|91072.2|91114.7|91089.7|91115.4|91090.4|91097.2|91072.2|46
1642695510000|2022-01-20 16:18:30|91114.8|91089.8|91118.2|91093.2|91118.7|91093.7|91113.2|91088.2|37
1642695520000|2022-01-20 16:18:40|91118.6|91093.6|91117.6|91092.6|91118.8|91093.8|91116.5|91091.5|30
1642695530000|2022-01-20 16:18:50|91117.7|91092.7|91108.3|91083.3|91117.8|91092.8|91108.3|91083.3|42
1642695540000|2022-01-20 16:19:00|91107.1|91082.1|91098.4|91073.4|91107.1|91082.1|91096.8|91071.8|50
1642695550000|2022-01-20 16:19:10|91098.7|91073.7|91098.1|91073.1|91099.4|91074.4|91096.8|91071.8|33
1642695560000|2022-01-20 16:19:20|91097.9|91072.9|91096|91071|91100.2|91075.2|91094.3|91069.3|40
1642695570000|2022-01-20 16:19:30|91095.5|91070.5|91095|91070|91096.5|91071.5|91094.6|91069.6|29
1642695580000|2022-01-20 16:19:40|91094.6|91069.6|91094.7|91069.7|91095.7|91070.7|91092.1|91067.1|28
1642695590000|2022-01-20 16:19:50|91094.4|91069.4|91097.8|91072.8|91098.8|91073.8|91093.9|91068.9|30
1642695600000|2022-01-20 16:20:00|91097.9|91072.9|91102|91077|91103|91078|91097|91072|48
1642695610000|2022-01-20 16:20:10|91102.6|91077.6|91114|91089|91115.7|91090.7|91102.6|91077.6|49
1642695620000|2022-01-20 16:20:20|91115.8|91090.8|91127.1|91102.1|91130.9|91105.9|91113.9|91088.9|61
1642695630000|2022-01-20 16:20:30|91127.2|91102.2|91126.6|91101.6|91129.3|91104.3|91126.3|91101.3|45
1642695640000|2022-01-20 16:20:40|91126.7|91101.7|91125.9|91100.9|91127.6|91102.6|91125.6|91100.6|27
1642695650000|2022-01-20 16:20:50|91127.1|91102.1|91128.5|91103.5|91129.9|91104.9|91126.1|91101.1|29
1642695660000|2022-01-20 16:21:00|91128.6|91103.6|91136.8|91111.8|91138.4|91113.4|91128|91103|48
1642695670000|2022-01-20 16:21:10|91136.3|91111.3|91134.4|91109.4|91136.7|91111.7|91132.4|91107.4|43
1642695680000|2022-01-20 16:21:20|91135.5|91110.5|91136.6|91111.6|91137.6|91112.6|91133.2|91108.2|47
1642695690000|2022-01-20 16:21:30|91136.5|91111.5|91139.7|91114.7|91141|91116|91136.5|91111.5|51
1642695700000|2022-01-20 16:21:40|91139.3|91114.3|91150.8|91125.8|91151.4|91126.4|91139.3|91114.3|46
1642695710000|2022-01-20 16:21:50|91151|91126|91151.3|91126.3|91156.7|91131.7|91149.9|91124.9|53
1642695720000|2022-01-20 16:22:00|91151.8|91126.8|91142.8|91117.8|91153.4|91128.4|91142.6|91117.6|52
1642695730000|2022-01-20 16:22:10|91142.9|91117.9|91147.3|91122.3|91148.2|91123.2|91141.6|91116.6|50
1642695740000|2022-01-20 16:22:20|91146.9|91121.9|91139.6|91114.6|91147.7|91122.7|91139.6|91114.6|36
1642695750000|2022-01-20 16:22:30|91140.2|91115.2|91143.4|91118.4|91146.7|91121.7|91140.2|91115.2|34
1642695760000|2022-01-20 16:22:40|91143.3|91118.3|91143.6|91118.6|91143.7|91118.7|91142.5|91117.5|37
1642695770000|2022-01-20 16:22:50|91143.5|91118.5|91151.9|91126.9|91155.9|91130.9|91141.5|91116.5|51
1642695780000|2022-01-20 16:23:00|91152|91127|91150.9|91125.9|91156.9|91131.9|91150.2|91125.2|55
1642695790000|2022-01-20 16:23:10|91150.5|91125.5|91154.4|91129.4|91155.4|91130.4|91149.6|91124.6|33
1642695800000|2022-01-20 16:23:20|91152.2|91127.2|91147|91122|91152.6|91127.6|91146.4|91121.4|42
1642695810000|2022-01-20 16:23:30|91146.8|91121.8|91159.1|91134.1|91159.4|91134.4|91144.8|91119.8|49
1642695820000|2022-01-20 16:23:40|91158.2|91133.2|91165.1|91140.1|91166.5|91141.5|91154.6|91129.6|49
1642695830000|2022-01-20 16:23:50|91165.5|91140.5|91171.3|91146.3|91172.2|91147.2|91165.3|91140.3|40
1642695840000|2022-01-20 16:24:00|91171.5|91146.5|91180.5|91155.5|91182.9|91157.9|91171.5|91146.5|58
1642695850000|2022-01-20 16:24:10|91180.9|91155.9|91175.3|91150.3|91180.9|91155.9|91171.6|91146.6|53
1642695860000|2022-01-20 16:24:20|91175.2|91150.2|91193|91168|91193.3|91168.3|91173.8|91148.8|61
1642695870000|2022-01-20 16:24:30|91192.9|91167.9|91192.2|91167.2|91195.6|91170.6|91188.6|91163.6|64
1642695880000|2022-01-20 16:24:40|91192.4|91167.4|91186.3|91161.3|91192.4|91167.4|91184.6|91159.6|51
1642695890000|2022-01-20 16:24:50|91185.6|91160.6|91183.6|91158.6|91189.2|91164.2|91183.4|91158.4|52
1642695900000|2022-01-20 16:25:00|91185.1|91160.1|91191.1|91166.1|91192.6|91167.6|91185.1|91160.1|57
1642695910000|2022-01-20 16:25:10|91190.8|91165.8|91194.9|91169.9|91197.3|91172.3|91190.8|91165.8|46
1642695920000|2022-01-20 16:25:20|91195.1|91170.1|91214.3|91189.3|91217.8|91192.8|91195.1|91170.1|60
1642695930000|2022-01-20 16:25:30|91215.1|91190.1|91209.9|91184.9|91217.3|91192.3|91209.8|91184.8|49
1642695940000|2022-01-20 16:25:40|91209.7|91184.7|91199.2|91174.2|91209.8|91184.8|91199.2|91174.2|59
1642695950000|2022-01-20 16:25:50|91198.7|91173.7|91199.3|91174.3|91199.7|91174.7|91197.8|91172.8|39
1642695960000|2022-01-20 16:26:00|91199.4|91174.4|91197.6|91172.6|91201.1|91176.1|91197.6|91172.6|39
1642695970000|2022-01-20 16:26:10|91197.9|91172.9|91204.6|91179.6|91212.2|91187.2|91197.9|91172.9|57
1642695980000|2022-01-20 16:26:20|91204.2|91179.2|91199.9|91174.9|91204.6|91179.6|91199.6|91174.6|49
1642695990000|2022-01-20 16:26:30|91200.2|91175.2|91196.8|91171.8|91201|91176|91196|91171|51
1642696000000|2022-01-20 16:26:40|91197.2|91172.2|91201.8|91176.8|91202.4|91177.4|91196.4|91171.4|49
1642696010000|2022-01-20 16:26:50|91201.6|91176.6|91201|91176|91201.7|91176.7|91198.5|91173.5|44
1642696020000|2022-01-20 16:27:00|91201.9|91176.9|91202|91177|91204.4|91179.4|91200.3|91175.3|43
1642696030000|2022-01-20 16:27:10|91201.6|91176.6|91203|91178|91205.2|91180.2|91196|91171|45
1642696040000|2022-01-20 16:27:20|91203.5|91178.5|91203.3|91178.3|91205.5|91180.5|91201.8|91176.8|37
1642696050000|2022-01-20 16:27:30|91203.2|91178.2|91202.6|91177.6|91204|91179|91202.6|91177.6|21
1642696060000|2022-01-20 16:27:40|91202.7|91177.7|91211.9|91186.9|91212.8|91187.8|91202.7|91177.7|50
1642696070000|2022-01-20 16:27:50|91211.7|91186.7|91207.8|91182.8|91213.6|91188.6|91207.1|91182.1|53
1642696080000|2022-01-20 16:28:00|91208|91183|91194.5|91169.5|91214.1|91189.1|91194.5|91169.5|53
1642696090000|2022-01-20 16:28:10|91194.9|91169.9|91199|91174|91200.2|91175.2|91194.9|91169.9|48
1642696100000|2022-01-20 16:28:20|91199.4|91174.4|91204.6|91179.6|91204.6|91179.6|91197.5|91172.5|34
1642696110000|2022-01-20 16:28:30|91204.7|91179.7|91206|91181|91207.7|91182.7|91202.7|91177.7|50
1642696120000|2022-01-20 16:28:40|91205.2|91180.2|91205.5|91180.5|91205.9|91180.9|91204.1|91179.1|31
1642696130000|2022-01-20 16:28:50|91203|91178|91197.6|91172.6|91207.1|91182.1|91197.6|91172.6|48
1642696140000|2022-01-20 16:29:00|91197.5|91172.5|91188.3|91163.3|91199.3|91174.3|91187.6|91162.6|63
1642696150000|2022-01-20 16:29:10|91188.2|91163.2|91189.1|91164.1|91192.1|91167.1|91187.8|91162.8|55
1642696160000|2022-01-20 16:29:20|91189.4|91164.4|91192.7|91167.7|91193.9|91168.9|91189|91164|52
1642696170000|2022-01-20 16:29:30|91193|91168|91191.7|91166.7|91193.5|91168.5|91189.7|91164.7|36
1642696180000|2022-01-20 16:29:40|91191.2|91166.2|91182.7|91157.7|91191.2|91166.2|91181.7|91156.7|51
1642696190000|2022-01-20 16:29:50|91183|91158|91188.7|91163.7|91191.3|91166.3|91182.7|91157.7|53
1642696200000|2022-01-20 16:30:00|91188.4|91163.4|91191|91166|91191|91166|91181.4|91156.4|59
1642696210000|2022-01-20 16:30:10|91190.6|91165.6|91188.9|91163.9|91190.6|91165.6|91172.8|91147.8|65
1642696220000|2022-01-20 16:30:20|91190.5|91165.5|91190.4|91165.4|91195.5|91170.5|91185.2|91160.2|48
1642696230000|2022-01-20 16:30:30|91191.4|91166.4|91195.6|91170.6|91196|91171|91190.9|91165.9|38
1642696240000|2022-01-20 16:30:40|91195|91170|91187.8|91162.8|91200.7|91175.7|91186.7|91161.7|43
1642696250000|2022-01-20 16:30:50|91187.4|91162.4|91185.1|91160.1|91188.9|91163.9|91185.1|91160.1|26
1642696260000|2022-01-20 16:31:00|91184.6|91159.6|91183.3|91158.3|91185.5|91160.5|91182|91157|34
1642696270000|2022-01-20 16:31:10|91183.4|91158.4|91183.1|91158.1|91184.9|91159.9|91182.8|91157.8|26
1642696280000|2022-01-20 16:31:20|91183.2|91158.2|91183.8|91158.8|91184.6|91159.6|91183.2|91158.2|28
1642696290000|2022-01-20 16:31:30|91178.9|91153.9|91174|91149|91178.9|91153.9|91163.1|91138.1|66
1642696300000|2022-01-20 16:31:40|91172.7|91147.7|91168.6|91143.6|91173.2|91148.2|91165.4|91140.4|52
1642696310000|2022-01-20 16:31:50|91168.5|91143.5|91169|91144|91169.5|91144.5|91159.4|91134.4|65
1642696320000|2022-01-20 16:32:00|91168.9|91143.9|91166.1|91141.1|91171|91146|91165.6|91140.6|49
1642696330000|2022-01-20 16:32:10|91166|91141|91165.9|91140.9|91167.3|91142.3|91160.8|91135.8|46
1642696340000|2022-01-20 16:32:20|91166.3|91141.3|91163.6|91138.6|91166.3|91141.3|91163.3|91138.3|34
1642696350000|2022-01-20 16:32:30|91163.9|91138.9|91163.5|91138.5|91165|91140|91163.5|91138.5|35
1642696360000|2022-01-20 16:32:40|91163.8|91138.8|91165|91140|91165.7|91140.7|91163|91138|27
1642696370000|2022-01-20 16:32:50|91165.1|91140.1|91170|91145|91172.5|91147.5|91165.1|91140.1|51
1642696380000|2022-01-20 16:33:00|91169.8|91144.8|91183.3|91158.3|91184.4|91159.4|91169.8|91144.8|44
1642696390000|2022-01-20 16:33:10|91183.2|91158.2|91180.6|91155.6|91183.2|91158.2|91177.8|91152.8|50
1642696400000|2022-01-20 16:33:20|91181.3|91156.3|91182.2|91157.2|91185.2|91160.2|91179.2|91154.2|49
1642696410000|2022-01-20 16:33:30|91182.4|91157.4|91185.1|91160.1|91185.9|91160.9|91178.7|91153.7|40
1642696420000|2022-01-20 16:33:40|91184.4|91159.4|91181.2|91156.2|91184.4|91159.4|91177.7|91152.7|41
1642696430000|2022-01-20 16:33:50|91180.8|91155.8|91176.7|91151.7|91180.8|91155.8|91176.6|91151.6|37
1642696440000|2022-01-20 16:34:00|91177|91152|91174.7|91149.7|91177|91152|91174.4|91149.4|40
1642696450000|2022-01-20 16:34:10|91177.3|91152.3|91176.7|91151.7|91179.1|91154.1|91174.3|91149.3|39
1642696460000|2022-01-20 16:34:20|91176.4|91151.4|91176.2|91151.2|91180.4|91155.4|91175.7|91150.7|47
1642696470000|2022-01-20 16:34:30|91175.7|91150.7|91180.7|91155.7|91181.3|91156.3|91175.7|91150.7|42
1642696480000|2022-01-20 16:34:40|91180.9|91155.9|91178.4|91153.4|91181|91156|91177.4|91152.4|37
1642696490000|2022-01-20 16:34:50|91178.9|91153.9|91173.6|91148.6|91180.1|91155.1|91173.5|91148.5|40
1642696500000|2022-01-20 16:35:00|91173.3|91148.3|91171|91146|91176|91151|91169.5|91144.5|49
1642696510000|2022-01-20 16:35:10|91173|91148|91174.6|91149.6|91174.8|91149.8|91172.8|91147.8|44
1642696520000|2022-01-20 16:35:20|91174.7|91149.7|91176.4|91151.4|91176.7|91151.7|91174.6|91149.6|26
1642696530000|2022-01-20 16:35:30|91176.3|91151.3|91176.1|91151.1|91176.7|91151.7|91174.4|91149.4|29
1642696540000|2022-01-20 16:35:40|91176.7|91151.7|91177.7|91152.7|91178.8|91153.8|91175.9|91150.9|26
1642696550000|2022-01-20 16:35:50|91180.6|91155.6|91184.3|91159.3|91184.3|91159.3|91176.3|91151.3|55
1642696560000|2022-01-20 16:36:00|91184.6|91159.6|91189.8|91164.8|91189.8|91164.8|91183.5|91158.5|56
1642696570000|2022-01-20 16:36:10|91189.1|91164.1|91185.9|91160.9|91190.8|91165.8|91185.1|91160.1|52
1642696580000|2022-01-20 16:36:20|91186|91161|91187.8|91162.8|91187.8|91162.8|91180.3|91155.3|57
1642696590000|2022-01-20 16:36:30|91187.3|91162.3|91185.3|91160.3|91187.9|91162.9|91181.5|91156.5|43
1642696600000|2022-01-20 16:36:40|91185.6|91160.6|91184.1|91159.1|91188.1|91163.1|91183.1|91158.1|46
1642696610000|2022-01-20 16:36:50|91184|91159|91180.5|91155.5|91184.1|91159.1|91180.2|91155.2|49
1642696620000|2022-01-20 16:37:00|91181.5|91156.5|91180.4|91155.4|91182.3|91157.3|91179.4|91154.4|45
1642696630000|2022-01-20 16:37:10|91180.5|91155.5|91182.2|91157.2|91185.2|91160.2|91180.2|91155.2|38
1642696640000|2022-01-20 16:37:20|91183.6|91158.6|91185.7|91160.7|91187.8|91162.8|91183.3|91158.3|52
1642696650000|2022-01-20 16:37:30|91185.8|91160.8|91194.3|91169.3|91198.5|91173.5|91183.8|91158.8|49
1642696660000|2022-01-20 16:37:40|91194.2|91169.2|91190.8|91165.8|91194.9|91169.9|91188.6|91163.6|56
1642696670000|2022-01-20 16:37:50|91190.6|91165.6|91193.6|91168.6|91194.1|91169.1|91190|91165|39
1642696680000|2022-01-20 16:38:00|91193.2|91168.2|91193.1|91168.1|91193.2|91168.2|91191.1|91166.1|39
1642696690000|2022-01-20 16:38:10|91193.2|91168.2|91195.3|91170.3|91195.9|91170.9|91192.5|91167.5|25
1642696700000|2022-01-20 16:38:20|91195.9|91170.9|91197.9|91172.9|91200|91175|91194.5|91169.5|42
1642696710000|2022-01-20 16:38:30|91198.1|91173.1|91205.2|91180.2|91205.2|91180.2|91195.8|91170.8|56
1642696720000|2022-01-20 16:38:40|91204.8|91179.8|91210.9|91185.9|91213.6|91188.6|91204.8|91179.8|37
1642696730000|2022-01-20 16:38:50|91211.4|91186.4|91209.9|91184.9|91211.4|91186.4|91209.4|91184.4|46
1642696740000|2022-01-20 16:39:00|91209.8|91184.8|91208.5|91183.5|91209.8|91184.8|91203.2|91178.2|46
1642696750000|2022-01-20 16:39:10|91208.8|91183.8|91209.4|91184.4|91210.6|91185.6|91207.7|91182.7|34
1642696760000|2022-01-20 16:39:20|91209.6|91184.6|91210.3|91185.3|91210.3|91185.3|91208.6|91183.6|22
1642696770000|2022-01-20 16:39:30|91210.4|91185.4|91210.3|91185.3|91212.1|91187.1|91209.6|91184.6|29
1642696780000|2022-01-20 16:39:40|91210.6|91185.6|91210.2|91185.2|91210.9|91185.9|91210|91185|15
1642696790000|2022-01-20 16:39:50|91209.8|91184.8|91206.8|91181.8|91210.4|91185.4|91205.9|91180.9|31
1642696800000|2022-01-20 16:40:00|91207|91182|91205.7|91180.7|91207.2|91182.2|91204.7|91179.7|36
1642696810000|2022-01-20 16:40:10|91205.8|91180.8|91206.6|91181.6|91209.1|91184.1|91204.6|91179.6|26
1642696820000|2022-01-20 16:40:20|91206.7|91181.7|91213.8|91188.8|91214.9|91189.9|91206.7|91181.7|44
1642696830000|2022-01-20 16:40:30|91214.3|91189.3|91208.5|91183.5|91215.6|91190.6|91207.9|91182.9|38
1642696840000|2022-01-20 16:40:40|91208.2|91183.2|91208.8|91183.8|91212.2|91187.2|91206.6|91181.6|41
1642696850000|2022-01-20 16:40:50|91209|91184|91206.1|91181.1|91209.8|91184.8|91204.8|91179.8|35
1642696860000|2022-01-20 16:41:00|91206.4|91181.4|91209.6|91184.6|91210.4|91185.4|91205.1|91180.1|35
1642696870000|2022-01-20 16:41:10|91209.4|91184.4|91210.2|91185.2|91210.4|91185.4|91209.4|91184.4|17
1642696880000|2022-01-20 16:41:20|91210.1|91185.1|91210.8|91185.8|91211.4|91186.4|91206.3|91181.3|38
1642696890000|2022-01-20 16:41:30|91213.8|91188.8|91230.4|91205.4|91230.5|91205.5|91213.8|91188.8|51
1642696900000|2022-01-20 16:41:40|91230.7|91205.7|91234.1|91209.1|91234.1|91209.1|91230.2|91205.2|27
1642696910000|2022-01-20 16:41:50|91234.7|91209.7|91233.3|91208.3|91235.7|91210.7|91229.4|91204.4|55
1642696920000|2022-01-20 16:42:00|91233.1|91208.1|91242.2|91217.2|91242.4|91217.4|91233|91208|37
1642696930000|2022-01-20 16:42:10|91242.9|91217.9|91243.2|91218.2|91244.1|91219.1|91242.4|91217.4|34
1642696940000|2022-01-20 16:42:20|91243.1|91218.1|91251.2|91226.2|91252|91227|91241|91216|50
1642696950000|2022-01-20 16:42:30|91251.6|91226.6|91255.9|91230.9|91256.1|91231.1|91250.6|91225.6|41
1642696960000|2022-01-20 16:42:40|91256.3|91231.3|91255.1|91230.1|91256.6|91231.6|91254.4|91229.4|28
1642696970000|2022-01-20 16:42:50|91256.3|91231.3|91252|91227|91256.5|91231.5|91249.7|91224.7|52
1642696980000|2022-01-20 16:43:00|91251.8|91226.8|91256.4|91231.4|91256.4|91231.4|91251.7|91226.7|28
1642696990000|2022-01-20 16:43:10|91256|91231|91252.5|91227.5|91259.1|91234.1|91252|91227|41
1642697000000|2022-01-20 16:43:20|91252.4|91227.4|91250.7|91225.7|91252.4|91227.4|91249.8|91224.8|40
1642697010000|2022-01-20 16:43:30|91250.6|91225.6|91249.6|91224.6|91257.6|91232.6|91247.7|91222.7|38
1642697020000|2022-01-20 16:43:40|91249.5|91224.5|91261.7|91236.7|91265.2|91240.2|91248.6|91223.6|51
1642697030000|2022-01-20 16:43:50|91261|91236|91262.6|91237.6|91263.4|91238.4|91260.9|91235.9|41
1642697040000|2022-01-20 16:44:00|91262.5|91237.5|91263.2|91238.2|91263.6|91238.6|91259|91234|35
1642697050000|2022-01-20 16:44:10|91262.6|91237.6|91263.8|91238.8|91264.4|91239.4|91262.3|91237.3|31
1642697060000|2022-01-20 16:44:20|91263.7|91238.7|91263.6|91238.6|91267.1|91242.1|91262.3|91237.3|38
1642697070000|2022-01-20 16:44:30|91263.5|91238.5|91263.5|91238.5|91265.1|91240.1|91261.8|91236.8|37
1642697080000|2022-01-20 16:44:40|91263.7|91238.7|91268.3|91243.3|91275.5|91250.5|91263.4|91238.4|55
1642697090000|2022-01-20 16:44:50|91268.2|91243.2|91277.7|91252.7|91278.4|91253.4|91267.4|91242.4|51
1642697100000|2022-01-20 16:45:00|91278.2|91253.2|91271.6|91246.6|91279.5|91254.5|91270.8|91245.8|56
1642697110000|2022-01-20 16:45:10|91272.3|91247.3|91272.9|91247.9|91275.7|91250.7|91266.3|91241.3|37
1642697120000|2022-01-20 16:45:20|91273.5|91248.5|91266.7|91241.7|91274.2|91249.2|91266.2|91241.2|35
1642697130000|2022-01-20 16:45:30|91268.2|91243.2|91271.4|91246.4|91272.1|91247.1|91267.9|91242.9|39
1642697140000|2022-01-20 16:45:40|91271.2|91246.2|91265.8|91240.8|91271.4|91246.4|91265.7|91240.7|29
1642697150000|2022-01-20 16:45:50|91269.7|91244.7|91277|91252|91277.2|91252.2|91266.4|91241.4|43
1642697160000|2022-01-20 16:46:00|91276.6|91251.6|91280.7|91255.7|91281.9|91256.9|91276.6|91251.6|50
1642697170000|2022-01-20 16:46:10|91281.5|91256.5|91279.1|91254.1|91281.8|91256.8|91278.5|91253.5|34
1642697180000|2022-01-20 16:46:20|91279|91254|91273.6|91248.6|91280.2|91255.2|91273.6|91248.6|27
1642697190000|2022-01-20 16:46:30|91273.1|91248.1|91274.9|91249.9|91275.2|91250.2|91273|91248|32
1642697200000|2022-01-20 16:46:40|91273.9|91248.9|91273.3|91248.3|91273.9|91248.9|91272.1|91247.1|30
1642697210000|2022-01-20 16:46:50|91274.1|91249.1|91271.9|91246.9|91275.1|91250.1|91271.9|91246.9|44
1642697220000|2022-01-20 16:47:00|91272.3|91247.3|91268.2|91243.2|91272.3|91247.3|91265.8|91240.8|37
1642697230000|2022-01-20 16:47:10|91267.3|91242.3|91267|91242|91268.5|91243.5|91264.4|91239.4|31
1642697240000|2022-01-20 16:47:20|91266.3|91241.3|91270.2|91245.2|91271|91246|91266.3|91241.3|38
1642697250000|2022-01-20 16:47:30|91270|91245|91269.3|91244.3|91271.1|91246.1|91268.2|91243.2|33
1642697260000|2022-01-20 16:47:40|91269.4|91244.4|91271|91246|91271|91246|91268.3|91243.3|32
1642697270000|2022-01-20 16:47:50|91271.1|91246.1|91270.9|91245.9|91271.3|91246.3|91267.6|91242.6|35
1642697280000|2022-01-20 16:48:00|91270.6|91245.6|91267.1|91242.1|91271|91246|91267|91242|26
1642697290000|2022-01-20 16:48:10|91267.3|91242.3|91225.9|91200.9|91268.6|91243.6|91225.9|91200.9|62
1642697300000|2022-01-20 16:48:20|91225|91200|91211.3|91186.3|91225|91200|91210.8|91185.8|69
1642697310000|2022-01-20 16:48:30|91212.3|91187.3|91213.3|91188.3|91213.6|91188.6|91211.4|91186.4|40
1642697320000|2022-01-20 16:48:40|91213.2|91188.2|91211.3|91186.3|91214.2|91189.2|91209.9|91184.9|53
1642697330000|2022-01-20 16:48:50|91211|91186|91203.3|91178.3|91211.6|91186.6|91203|91178|42
1642697340000|2022-01-20 16:49:00|91202.8|91177.8|91202.7|91177.7|91203.6|91178.6|91201.8|91176.8|44
1642697350000|2022-01-20 16:49:10|91202.6|91177.6|91205.9|91180.9|91205.9|91180.9|91202.1|91177.1|30
1642697360000|2022-01-20 16:49:20|91206.4|91181.4|91207.6|91182.6|91209.1|91184.1|91206.2|91181.2|47
1642697370000|2022-01-20 16:49:30|91207.8|91182.8|91205.5|91180.5|91208|91183|91202.8|91177.8|35
1642697380000|2022-01-20 16:49:40|91205.6|91180.6|91214.3|91189.3|91214.3|91189.3|91205.5|91180.5|34
1642697390000|2022-01-20 16:49:50|91217.5|91192.5|91220.1|91195.1|91220.9|91195.9|91211|91186|63
1642697400000|2022-01-20 16:50:00|91220|91195|91215.4|91190.4|91221.3|91196.3|91215.2|91190.2|63
1642697410000|2022-01-20 16:50:10|91214.5|91189.5|91217.6|91192.6|91218.6|91193.6|91212.6|91187.6|49
1642697420000|2022-01-20 16:50:20|91217.4|91192.4|91212.5|91187.5|91217.4|91192.4|91211.2|91186.2|38
1642697430000|2022-01-20 16:50:30|91213.4|91188.4|91208|91183|91213.4|91188.4|91207.1|91182.1|34
1642697440000|2022-01-20 16:50:40|91208.4|91183.4|91203.3|91178.3|91208.4|91183.4|91201.9|91176.9|38
1642697450000|2022-01-20 16:50:50|91202.2|91177.2|91201.5|91176.5|91204|91179|91199.7|91174.7|55
1642697460000|2022-01-20 16:51:00|91201.7|91176.7|91200.8|91175.8|91201.7|91176.7|91197.8|91172.8|55
1642697470000|2022-01-20 16:51:10|91200.6|91175.6|91201.3|91176.3|91201.4|91176.4|91198.7|91173.7|46
1642697480000|2022-01-20 16:51:20|91201.4|91176.4|91201.6|91176.6|91203|91178|91200.2|91175.2|51
1642697490000|2022-01-20 16:51:30|91201|91176|91194.4|91169.4|91202.8|91177.8|91194.4|91169.4|47
1642697500000|2022-01-20 16:51:40|91194.6|91169.6|91197.6|91172.6|91197.8|91172.8|91191.8|91166.8|48
1642697510000|2022-01-20 16:51:50|91197.4|91172.4|91197.3|91172.3|91199.5|91174.5|91197.3|91172.3|33
1642697520000|2022-01-20 16:52:00|91196.9|91171.9|91198.4|91173.4|91199.5|91174.5|91195.4|91170.4|36
1642697530000|2022-01-20 16:52:10|91198|91173|91198.1|91173.1|91199.8|91174.8|91192.2|91167.2|50
1642697540000|2022-01-20 16:52:20|91198.2|91173.2|91200.9|91175.9|91201.7|91176.7|91197|91172|47
1642697550000|2022-01-20 16:52:30|91201.8|91176.8|91220.6|91195.6|91221.3|91196.3|91201.2|91176.2|50
1642697560000|2022-01-20 16:52:40|91220.8|91195.8|91234.1|91209.1|91235.2|91210.2|91220.2|91195.2|58
1642697570000|2022-01-20 16:52:50|91234.2|91209.2|91229.1|91204.1|91235|91210|91228.5|91203.5|43
1642697580000|2022-01-20 16:53:00|91230|91205|91229.2|91204.2|91230.3|91205.3|91228.8|91203.8|27
1642697590000|2022-01-20 16:53:10|91229.3|91204.3|91229.6|91204.6|91230.4|91205.4|91229.2|91204.2|32
1642697600000|2022-01-20 16:53:20|91229.5|91204.5|91227.1|91202.1|91230.5|91205.5|91226.8|91201.8|33
1642697610000|2022-01-20 16:53:30|91226.9|91201.9|91228.7|91203.7|91229.8|91204.8|91226|91201|34
1642697620000|2022-01-20 16:53:40|91229.1|91204.1|91230.2|91205.2|91230.3|91205.3|91228.9|91203.9|31
1642697630000|2022-01-20 16:53:50|91230.1|91205.1|91228.7|91203.7|91230.2|91205.2|91228.6|91203.6|24
1642697640000|2022-01-20 16:54:00|91229.7|91204.7|91235.7|91210.7|91236.5|91211.5|91229.3|91204.3|39
1642697650000|2022-01-20 16:54:10|91238|91213|91246.8|91221.8|91247.8|91222.8|91238|91213|57
1642697660000|2022-01-20 16:54:20|91247.4|91222.4|91249.2|91224.2|91249.8|91224.8|91244.5|91219.5|47
1642697670000|2022-01-20 16:54:30|91248.8|91223.8|91260.1|91235.1|91262|91237|91248.7|91223.7|62
1642697680000|2022-01-20 16:54:40|91260.3|91235.3|91283.7|91258.7|91284.9|91259.9|91259.5|91234.5|46
1642697690000|2022-01-20 16:54:50|91283.4|91258.4|91273.1|91248.1|91284.3|91259.3|91272.9|91247.9|62
1642697700000|2022-01-20 16:55:00|91273.2|91248.2|91276.6|91251.6|91281.8|91256.8|91273|91248|60
1642697710000|2022-01-20 16:55:10|91276.1|91251.1|91277.4|91252.4|91281.8|91256.8|91273.8|91248.8|50
1642697720000|2022-01-20 16:55:20|91276.6|91251.6|91263.8|91238.8|91276.8|91251.8|91263.1|91238.1|53
1642697730000|2022-01-20 16:55:30|91264|91239|91251.6|91226.6|91264.1|91239.1|91251.3|91226.3|57
1642697740000|2022-01-20 16:55:40|91249.9|91224.9|91248.8|91223.8|91251|91226|91247.9|91222.9|31
1642697750000|2022-01-20 16:55:50|91248.3|91223.3|91226.1|91201.1|91249|91224|91226.1|91201.1|38
1642697760000|2022-01-20 16:56:00|91224.5|91199.5|91223.1|91198.1|91227.9|91202.9|91222.9|91197.9|42
1642697770000|2022-01-20 16:56:10|91223|91198|91229.3|91204.3|91230.8|91205.8|91223|91198|50
1642697780000|2022-01-20 16:56:20|91230.6|91205.6|91232.2|91207.2|91235.2|91210.2|91229.5|91204.5|47
1642697790000|2022-01-20 16:56:30|91232.6|91207.6|91237|91212|91240.8|91215.8|91232.6|91207.6|44
1642697800000|2022-01-20 16:56:40|91236.9|91211.9|91242.6|91217.6|91243.5|91218.5|91231.3|91206.3|44
1642697810000|2022-01-20 16:56:50|91241.9|91216.9|91237.9|91212.9|91242.5|91217.5|91236.1|91211.1|30
1642697820000|2022-01-20 16:57:00|91237.6|91212.6|91241.1|91216.1|91242.5|91217.5|91235.2|91210.2|35
1642697830000|2022-01-20 16:57:10|91236.6|91211.6|91240.1|91215.1|91243.2|91218.2|91236.3|91211.3|35
1642697840000|2022-01-20 16:57:20|91240|91215|91241.2|91216.2|91241.4|91216.4|91240|91215|31
1642697850000|2022-01-20 16:57:30|91241.1|91216.1|91239.1|91214.1|91241.2|91216.2|91236.8|91211.8|30
1642697860000|2022-01-20 16:57:40|91238.9|91213.9|91236.4|91211.4|91239.4|91214.4|91234.7|91209.7|31
1642697870000|2022-01-20 16:57:50|91236.3|91211.3|91236.6|91211.6|91238.1|91213.1|91235.5|91210.5|31
1642697880000|2022-01-20 16:58:00|91236.3|91211.3|91239.3|91214.3|91240.2|91215.2|91235.1|91210.1|33
1642697890000|2022-01-20 16:58:10|91239.8|91214.8|91262.8|91237.8|91262.8|91237.8|91238.6|91213.6|39
1642697900000|2022-01-20 16:58:20|91262.6|91237.6|91257.9|91232.9|91270.1|91245.1|91257.6|91232.6|58
1642697910000|2022-01-20 16:58:30|91255.5|91230.5|91260.6|91235.6|91264.1|91239.1|91255.5|91230.5|54
1642697920000|2022-01-20 16:58:40|91260.1|91235.1|91260.8|91235.8|91266.2|91241.2|91259.9|91234.9|51
1642697930000|2022-01-20 16:58:50|91260.9|91235.9|91253.7|91228.7|91261.2|91236.2|91253.4|91228.4|61
1642697940000|2022-01-20 16:59:00|91254.3|91229.3|91248.3|91223.3|91256.8|91231.8|91248.3|91223.3|50
1642697950000|2022-01-20 16:59:10|91248.5|91223.5|91241.4|91216.4|91248.7|91223.7|91240.1|91215.1|53
1642697960000|2022-01-20 16:59:20|91241.8|91216.8|91243.8|91218.8|91244.3|91219.3|91241.5|91216.5|28
1642697970000|2022-01-20 16:59:30|91245.6|91220.6|91244.7|91219.7|91245.9|91220.9|91243.8|91218.8|36
1642697980000|2022-01-20 16:59:40|91244.6|91219.6|91231.2|91206.2|91244.6|91219.6|91230|91205|52
1642697990000|2022-01-20 16:59:50|91230.5|91205.5|91228.5|91203.5|91232.3|91207.3|91228|91203|62
1642698000000|2022-01-20 17:00:00|91229.1|91204.1|91236.3|91211.3|91237.7|91212.7|91228|91203|54
1642698010000|2022-01-20 17:00:10|91235.8|91210.8|91236.4|91211.4|91237.7|91212.7|91235.6|91210.6|32
1642698020000|2022-01-20 17:00:20|91236|91211|91230.4|91205.4|91237.5|91212.5|91230.2|91205.2|41
1642698030000|2022-01-20 17:00:30|91230.5|91205.5|91223.8|91198.8|91232.2|91207.2|91222.4|91197.4|45
1642698040000|2022-01-20 17:00:40|91222.9|91197.9|91219.9|91194.9|91224.5|91199.5|91219.5|91194.5|47
1642698050000|2022-01-20 17:00:50|91219.8|91194.8|91223.8|91198.8|91225.8|91200.8|91219.7|91194.7|30
1642698060000|2022-01-20 17:01:00|91224|91199|91223|91198|91224.2|91199.2|91222.2|91197.2|25
1642698070000|2022-01-20 17:01:10|91223.1|91198.1|91231.8|91206.8|91231.8|91206.8|91222.6|91197.6|31
1642698080000|2022-01-20 17:01:20|91231.6|91206.6|91231.3|91206.3|91232.9|91207.9|91229.9|91204.9|42
1642698090000|2022-01-20 17:01:30|91231.2|91206.2|91231.7|91206.7|91235.1|91210.1|91231.2|91206.2|43
1642698100000|2022-01-20 17:01:40|91231.2|91206.2|91225.9|91200.9|91232.4|91207.4|91225.4|91200.4|26
1642698110000|2022-01-20 17:01:50|91225.4|91200.4|91222.6|91197.6|91226.2|91201.2|91222.5|91197.5|38
1642698120000|2022-01-20 17:02:00|91223.1|91198.1|91226.6|91201.6|91227.8|91202.8|91222.5|91197.5|34
1642698130000|2022-01-20 17:02:10|91225.9|91200.9|91228.4|91203.4|91229|91204|91225.9|91200.9|33
1642698140000|2022-01-20 17:02:20|91228.5|91203.5|91226.3|91201.3|91228.8|91203.8|91223.7|91198.7|48
1642698150000|2022-01-20 17:02:30|91226.4|91201.4|91223.6|91198.6|91226.9|91201.9|91223.2|91198.2|40
1642698160000|2022-01-20 17:02:40|91224.3|91199.3|91221.5|91196.5|91224.4|91199.4|91220.4|91195.4|42
1642698170000|2022-01-20 17:02:50|91221.6|91196.6|91220.1|91195.1|91221.8|91196.8|91218.7|91193.7|41
1642698180000|2022-01-20 17:03:00|91220|91195|91227.4|91202.4|91229.6|91204.6|91220|91195|49
1642698190000|2022-01-20 17:03:10|91224.7|91199.7|91229.4|91204.4|91230.7|91205.7|91224.7|91199.7|39
1642698200000|2022-01-20 17:03:20|91229|91204|91229.7|91204.7|91230|91205|91228.5|91203.5|28
1642698210000|2022-01-20 17:03:30|91229.8|91204.8|91230.1|91205.1|91231.6|91206.6|91229.5|91204.5|28
1642698220000|2022-01-20 17:03:40|91230.2|91205.2|91234.3|91209.3|91234.5|91209.5|91229.5|91204.5|29
1642698230000|2022-01-20 17:03:50|91234.1|91209.1|91237.9|91212.9|91239.9|91214.9|91233.6|91208.6|49
1642698240000|2022-01-20 17:04:00|91238|91213|91231.7|91206.7|91238|91213|91229.5|91204.5|47
1642698250000|2022-01-20 17:04:10|91231.3|91206.3|91229.6|91204.6|91232.2|91207.2|91228.8|91203.8|36
1642698260000|2022-01-20 17:04:20|91229.5|91204.5|91231.6|91206.6|91231.8|91206.8|91229.5|91204.5|33
1642698270000|2022-01-20 17:04:30|91231.5|91206.5|91228.4|91203.4|91231.6|91206.6|91228.1|91203.1|34
1642698280000|2022-01-20 17:04:40|91229.6|91204.6|91235.1|91210.1|91235.5|91210.5|91227.5|91202.5|31
1642698290000|2022-01-20 17:04:50|91234.8|91209.8|91231.5|91206.5|91237.1|91212.1|91231|91206|49
1642698300000|2022-01-20 17:05:00|91231.4|91206.4|91228.7|91203.7|91231.4|91206.4|91228.4|91203.4|37
1642698310000|2022-01-20 17:05:10|91229.5|91204.5|91228.8|91203.8|91231.9|91206.9|91228.4|91203.4|38
1642698320000|2022-01-20 17:05:20|91228.5|91203.5|91227.1|91202.1|91230.2|91205.2|91226.6|91201.6|38
1642698330000|2022-01-20 17:05:30|91227.3|91202.3|91229|91204|91230.8|91205.8|91227.1|91202.1|28
1642698340000|2022-01-20 17:05:40|91229.4|91204.4|91228.9|91203.9|91230.2|91205.2|91228.4|91203.4|35
1642698350000|2022-01-20 17:05:50|91229.1|91204.1|91229|91204|91229.1|91204.1|91227.1|91202.1|36
1642698360000|2022-01-20 17:06:00|91228.9|91203.9|91230.5|91205.5|91231.7|91206.7|91227.7|91202.7|39
1642698370000|2022-01-20 17:06:10|91230.3|91205.3|91235.1|91210.1|91235.5|91210.5|91230|91205|35
1642698380000|2022-01-20 17:06:20|91234.5|91209.5|91230.8|91205.8|91234.6|91209.6|91230.8|91205.8|31
1642698390000|2022-01-20 17:06:30|91230.5|91205.5|91229.1|91204.1|91230.6|91205.6|91227.7|91202.7|32
1642698400000|2022-01-20 17:06:40|91229.3|91204.3|91228.9|91203.9|91229.8|91204.8|91228.5|91203.5|35
1642698410000|2022-01-20 17:06:50|91228.8|91203.8|91226.9|91201.9|91229.2|91204.2|91225.1|91200.1|41
1642698420000|2022-01-20 17:07:00|91227.1|91202.1|91224.5|91199.5|91227.1|91202.1|91224.2|91199.2|30
1642698430000|2022-01-20 17:07:10|91224.9|91199.9|91226.3|91201.3|91227.2|91202.2|91224.8|91199.8|25
1642698440000|2022-01-20 17:07:20|91226.4|91201.4|91224|91199|91226.4|91201.4|91223.5|91198.5|22
1642698450000|2022-01-20 17:07:30|91223.9|91198.9|91224.5|91199.5|91224.8|91199.8|91222.6|91197.6|49
1642698460000|2022-01-20 17:07:40|91224|91199|91220.4|91195.4|91224|91199|91219.6|91194.6|38
1642698470000|2022-01-20 17:07:50|91220.6|91195.6|91216.5|91191.5|91220.6|91195.6|91216.2|91191.2|37
1642698480000|2022-01-20 17:08:00|91217.6|91192.6|91217.5|91192.5|91220.1|91195.1|91216.5|91191.5|20
1642698490000|2022-01-20 17:08:10|91217.6|91192.6|91216.6|91191.6|91218.2|91193.2|91213.3|91188.3|35
1642698500000|2022-01-20 17:08:20|91217.5|91192.5|91215.8|91190.8|91217.5|91192.5|91215.3|91190.3|21
1642698510000|2022-01-20 17:08:30|91216|91191|91214.7|91189.7|91216|91191|91213|91188|34
1642698520000|2022-01-20 17:08:40|91214.8|91189.8|91214.8|91189.8|91215.8|91190.8|91212.6|91187.6|30
1642698530000|2022-01-20 17:08:50|91215.7|91190.7|91212.8|91187.8|91215.7|91190.7|91211.5|91186.5|34
1642698540000|2022-01-20 17:09:00|91212.9|91187.9|91215.1|91190.1|91215.3|91190.3|91212.9|91187.9|30
1642698550000|2022-01-20 17:09:10|91215.4|91190.4|91215.7|91190.7|91216.1|91191.1|91214|91189|36
1642698560000|2022-01-20 17:09:20|91215.8|91190.8|91218.3|91193.3|91220.5|91195.5|91215.3|91190.3|45
1642698570000|2022-01-20 17:09:30|91218.9|91193.9|91213.9|91188.9|91219.6|91194.6|91213.3|91188.3|42
1642698580000|2022-01-20 17:09:40|91213.7|91188.7|91208.3|91183.3|91213.7|91188.7|91207.8|91182.8|50
1642698590000|2022-01-20 17:09:50|91208.2|91183.2|91209.2|91184.2|91209.4|91184.4|91207.7|91182.7|30
1642698600000|2022-01-20 17:10:00|91208.6|91183.6|91216.7|91191.7|91216.7|91191.7|91208.6|91183.6|55
1642698610000|2022-01-20 17:10:10|91216.5|91191.5|91216.6|91191.6|91216.6|91191.6|91215.5|91190.5|35
1642698620000|2022-01-20 17:10:20|91216.8|91191.8|91210|91185|91217.2|91192.2|91209.2|91184.2|39
1642698630000|2022-01-20 17:10:30|91210.4|91185.4|91207.8|91182.8|91211.8|91186.8|91207.2|91182.2|29
1642698640000|2022-01-20 17:10:40|91208|91183|91224.9|91199.9|91225.1|91200.1|91203.9|91178.9|55
1642698650000|2022-01-20 17:10:50|91225.2|91200.2|91222.9|91197.9|91226.2|91201.2|91221.5|91196.5|52
1642698660000|2022-01-20 17:11:00|91223.4|91198.4|91228.1|91203.1|91228.2|91203.2|91221.2|91196.2|53
1642698670000|2022-01-20 17:11:10|91227.8|91202.8|91223.6|91198.6|91227.8|91202.8|91221.6|91196.6|58
1642698680000|2022-01-20 17:11:20|91223.7|91198.7|91221|91196|91225.1|91200.1|91221|91196|47
1642698690000|2022-01-20 17:11:30|91220.2|91195.2|91217.7|91192.7|91220.5|91195.5|91216.2|91191.2|38
1642698700000|2022-01-20 17:11:40|91217.8|91192.8|91220.8|91195.8|91220.8|91195.8|91215.4|91190.4|53
1642698710000|2022-01-20 17:11:50|91220.7|91195.7|91214.7|91189.7|91220.7|91195.7|91214.5|91189.5|50
1642698720000|2022-01-20 17:12:00|91215.1|91190.1|91216.1|91191.1|91216.9|91191.9|91214.4|91189.4|49
1642698730000|2022-01-20 17:12:10|91218.1|91193.1|91221.7|91196.7|91223.6|91198.6|91217.8|91192.8|47
1642698740000|2022-01-20 17:12:20|91221.1|91196.1|91221.4|91196.4|91227.1|91202.1|91221.1|91196.1|52
1642698750000|2022-01-20 17:12:30|91221.6|91196.6|91229.2|91204.2|91229.8|91204.8|91221.6|91196.6|34
1642698760000|2022-01-20 17:12:40|91228.6|91203.6|91239.7|91214.7|91243.1|91218.1|91222|91197|47
1642698770000|2022-01-20 17:12:50|91240.7|91215.7|91239.7|91214.7|91242.5|91217.5|91238.9|91213.9|38
1642698780000|2022-01-20 17:13:00|91239.8|91214.8|91246.3|91221.3|91246.4|91221.4|91238.3|91213.3|41
1642698790000|2022-01-20 17:13:10|91246.6|91221.6|91244.2|91219.2|91249.7|91224.7|91243.4|91218.4|38
1642698800000|2022-01-20 17:13:20|91244.1|91219.1|91246.4|91221.4|91248.1|91223.1|91241.4|91216.4|47
1642698810000|2022-01-20 17:13:30|91247.1|91222.1|91248.5|91223.5|91248.7|91223.7|91246|91221|40
1642698820000|2022-01-20 17:13:40|91247.8|91222.8|91248.8|91223.8|91248.9|91223.9|91246.9|91221.9|26
1642698830000|2022-01-20 17:13:50|91248.9|91223.9|91247.6|91222.6|91249.3|91224.3|91247.6|91222.6|25
1642698840000|2022-01-20 17:14:00|91246.9|91221.9|91253.3|91228.3|91254|91229|91246.9|91221.9|39
1642698850000|2022-01-20 17:14:10|91253.1|91228.1|91261.1|91236.1|91262.1|91237.1|91252.2|91227.2|46
1642698860000|2022-01-20 17:14:20|91260.4|91235.4|91258.5|91233.5|91260.6|91235.6|91257.4|91232.4|36
1642698870000|2022-01-20 17:14:30|91258.2|91233.2|91256.6|91231.6|91258.4|91233.4|91255.4|91230.4|34
1642698880000|2022-01-20 17:14:40|91256.7|91231.7|91260.8|91235.8|91262.1|91237.1|91256.7|91231.7|42
1642698890000|2022-01-20 17:14:50|91260.4|91235.4|91260|91235|91264.2|91239.2|91259.8|91234.8|38
1642698900000|2022-01-20 17:15:00|91259.9|91234.9|91259.5|91234.5|91260.1|91235.1|91258|91233|36
1642698910000|2022-01-20 17:15:10|91259.2|91234.2|91259.1|91234.1|91261.2|91236.2|91258.6|91233.6|37
1642698920000|2022-01-20 17:15:20|91259.6|91234.6|91259.9|91234.9|91260.3|91235.3|91256.8|91231.8|47
1642698930000|2022-01-20 17:15:30|91259.7|91234.7|91258.8|91233.8|91261.2|91236.2|91258.8|91233.8|38
1642698940000|2022-01-20 17:15:40|91258.9|91233.9|91259.3|91234.3|91260.2|91235.2|91258.6|91233.6|41
1642698950000|2022-01-20 17:15:50|91259.2|91234.2|91258.9|91233.9|91261.4|91236.4|91256.1|91231.1|51
1642698960000|2022-01-20 17:16:00|91258.8|91233.8|91257.4|91232.4|91260.3|91235.3|91256.9|91231.9|39
1642698970000|2022-01-20 17:16:10|91257.3|91232.3|91256.8|91231.8|91258.3|91233.3|91256.3|91231.3|26
1642698980000|2022-01-20 17:16:20|91257.2|91232.2|91253.6|91228.6|91257.4|91232.4|91253.6|91228.6|21
1642698990000|2022-01-20 17:16:30|91255.9|91230.9|91253.8|91228.8|91255.9|91230.9|91252.8|91227.8|26
1642699000000|2022-01-20 17:16:40|91254|91229|91254.2|91229.2|91255.2|91230.2|91253|91228|14
1642699010000|2022-01-20 17:16:50|91254.4|91229.4|91255.2|91230.2|91255.5|91230.5|91251.8|91226.8|22
1642699020000|2022-01-20 17:17:00|91255.3|91230.3|91253.8|91228.8|91255.3|91230.3|91250.1|91225.1|44
1642699030000|2022-01-20 17:17:10|91253.6|91228.6|91260.4|91235.4|91260.6|91235.6|91253.4|91228.4|45
1642699040000|2022-01-20 17:17:20|91260.2|91235.2|91258.1|91233.1|91260.8|91235.8|91257.7|91232.7|36
1642699050000|2022-01-20 17:17:30|91258|91233|91260.4|91235.4|91260.7|91235.7|91257.9|91232.9|28
1642699060000|2022-01-20 17:17:40|91260.1|91235.1|91261.3|91236.3|91261.3|91236.3|91260|91235|24
1642699070000|2022-01-20 17:17:50|91261.2|91236.2|91257.7|91232.7|91261.4|91236.4|91256.8|91231.8|32
1642699080000|2022-01-20 17:18:00|91257.8|91232.8|91262.3|91237.3|91263.3|91238.3|91257.8|91232.8|36
1642699090000|2022-01-20 17:18:10|91262.2|91237.2|91263.9|91238.9|91265.9|91240.9|91262.2|91237.2|36
1642699100000|2022-01-20 17:18:20|91264.2|91239.2|91263.1|91238.1|91265.7|91240.7|91262.5|91237.5|25
1642699110000|2022-01-20 17:18:30|91263|91238|91263.1|91238.1|91263.4|91238.4|91262.3|91237.3|13
1642699120000|2022-01-20 17:18:40|91262.3|91237.3|91262|91237|91263.7|91238.7|91262|91237|20
1642699130000|2022-01-20 17:18:50|91261.9|91236.9|91262.7|91237.7|91263|91238|91260.3|91235.3|23
1642699140000|2022-01-20 17:19:00|91262.8|91237.8|91265.9|91240.9|91267.3|91242.3|91261.9|91236.9|38
1642699150000|2022-01-20 17:19:10|91264.6|91239.6|91266.4|91241.4|91267.6|91242.6|91264.6|91239.6|28
1642699160000|2022-01-20 17:19:20|91266.6|91241.6|91265.5|91240.5|91267.2|91242.2|91265.2|91240.2|30
1642699170000|2022-01-20 17:19:30|91265.6|91240.6|91271.1|91246.1|91273.8|91248.8|91265.6|91240.6|47
1642699180000|2022-01-20 17:19:40|91271.3|91246.3|91273.1|91248.1|91274.2|91249.2|91271.2|91246.2|36
1642699190000|2022-01-20 17:19:50|91273|91248|91281|91256|91282.6|91257.6|91272.7|91247.7|33
1642699200000|2022-01-20 17:20:00|91280.9|91255.9|91289.4|91264.4|91289.8|91264.8|91279.8|91254.8|61
1642699210000|2022-01-20 17:20:10|91289.6|91264.6|91288.4|91263.4|91289.6|91264.6|91287|91262|39
1642699220000|2022-01-20 17:20:20|91288.3|91263.3|91294.8|91269.8|91295.5|91270.5|91288.2|91263.2|43
1642699230000|2022-01-20 17:20:30|91294.3|91269.3|91295.6|91270.6|91295.6|91270.6|91290.2|91265.2|46
1642699240000|2022-01-20 17:20:40|91295.2|91270.2|91297.6|91272.6|91298.6|91273.6|91294.8|91269.8|56
1642699250000|2022-01-20 17:20:50|91297.9|91272.9|91297.5|91272.5|91298.5|91273.5|91296.4|91271.4|33
1642699260000|2022-01-20 17:21:00|91297.4|91272.4|91296|91271|91297.9|91272.9|91295.7|91270.7|41
1642699270000|2022-01-20 17:21:10|91295.8|91270.8|91292.8|91267.8|91296.3|91271.3|91291.7|91266.7|48
1642699280000|2022-01-20 17:21:20|91292.5|91267.5|91293.3|91268.3|91293.5|91268.5|91290.9|91265.9|33
1642699290000|2022-01-20 17:21:30|91293.4|91268.4|91293.2|91268.2|91294.7|91269.7|91292.9|91267.9|35
1642699300000|2022-01-20 17:21:40|91293.3|91268.3|91296.9|91271.9|91296.9|91271.9|91292.6|91267.6|33
1642699310000|2022-01-20 17:21:50|91296.5|91271.5|91295.3|91270.3|91299|91274|91295.3|91270.3|37
1642699320000|2022-01-20 17:22:00|91296.6|91271.6|91289.8|91264.8|91297.1|91272.1|91289.5|91264.5|44
1642699330000|2022-01-20 17:22:10|91289.6|91264.6|91289.4|91264.4|91290.5|91265.5|91289.2|91264.2|27
1642699340000|2022-01-20 17:22:20|91289.5|91264.5|91289.7|91264.7|91289.8|91264.8|91288.9|91263.9|26
1642699350000|2022-01-20 17:22:30|91289.6|91264.6|91290.2|91265.2|91290.4|91265.4|91288.9|91263.9|32
1642699360000|2022-01-20 17:22:40|91290.1|91265.1|91294|91269|91294.4|91269.4|91288.4|91263.4|49
1642699370000|2022-01-20 17:22:50|91294.7|91269.7|91296.1|91271.1|91296.1|91271.1|91293.4|91268.4|34
1642699380000|2022-01-20 17:23:00|91296.2|91271.2|91291.2|91266.2|91296.2|91271.2|91290.8|91265.8|46
1642699390000|2022-01-20 17:23:10|91291|91266|91290.7|91265.7|91291.9|91266.9|91290.7|91265.7|40
1642699400000|2022-01-20 17:23:20|91290.5|91265.5|91291.1|91266.1|91292.9|91267.9|91289.7|91264.7|44
1642699410000|2022-01-20 17:23:30|91291.4|91266.4|91291.7|91266.7|91293|91268|91290.1|91265.1|43
1642699420000|2022-01-20 17:23:40|91291.5|91266.5|91289.6|91264.6|91291.5|91266.5|91289.3|91264.3|48
1642699430000|2022-01-20 17:23:50|91289.4|91264.4|91294.5|91269.5|91295.8|91270.8|91289.2|91264.2|50
1642699440000|2022-01-20 17:24:00|91294.4|91269.4|91293.7|91268.7|91294.9|91269.9|91292.5|91267.5|44
1642699450000|2022-01-20 17:24:10|91293.3|91268.3|91290.1|91265.1|91293.3|91268.3|91288.8|91263.8|39
1642699460000|2022-01-20 17:24:20|91290|91265|91287.3|91262.3|91290.2|91265.2|91286.8|91261.8|33
1642699470000|2022-01-20 17:24:30|91287.6|91262.6|91286.5|91261.5|91287.9|91262.9|91286.2|91261.2|34
1642699480000|2022-01-20 17:24:40|91286.6|91261.6|91289.9|91264.9|91290.5|91265.5|91285.2|91260.2|41
1642699490000|2022-01-20 17:24:50|91290.2|91265.2|91300.7|91275.7|91300.7|91275.7|91290.2|91265.2|60
1642699500000|2022-01-20 17:25:00|91300.5|91275.5|91306.2|91281.2|91307.2|91282.2|91299.4|91274.4|50
1642699510000|2022-01-20 17:25:10|91306.7|91281.7|91305|91280|91306.8|91281.8|91303.9|91278.9|42
1642699520000|2022-01-20 17:25:20|91305.2|91280.2|91304.9|91279.9|91305.5|91280.5|91304.1|91279.1|27
1642699530000|2022-01-20 17:25:30|91305.3|91280.3|91320.9|91295.9|91321.1|91296.1|91305.3|91280.3|56
1642699540000|2022-01-20 17:25:40|91320.6|91295.6|91330.4|91305.4|91331.1|91306.1|91320.6|91295.6|52
1642699550000|2022-01-20 17:25:50|91330.5|91305.5|91337.1|91312.1|91337.2|91312.2|91330.1|91305.1|46
1642699560000|2022-01-20 17:26:00|91333.4|91308.4|91330.2|91305.2|91333.4|91308.4|91327|91302|50
1642699570000|2022-01-20 17:26:10|91330.4|91305.4|91332.3|91307.3|91332.3|91307.3|91329.4|91304.4|42
1642699580000|2022-01-20 17:26:20|91332.7|91307.7|91328.6|91303.6|91332.7|91307.7|91328.5|91303.5|40
1642699590000|2022-01-20 17:26:30|91328.7|91303.7|91335.3|91310.3|91335.5|91310.5|91328.5|91303.5|34
1642699600000|2022-01-20 17:26:40|91334.8|91309.8|91335.3|91310.3|91338.5|91313.5|91332.9|91307.9|53
1642699610000|2022-01-20 17:26:50|91333.7|91308.7|91327.8|91302.8|91336.1|91311.1|91327.8|91302.8|46
1642699620000|2022-01-20 17:27:00|91327.5|91302.5|91326.2|91301.2|91327.9|91302.9|91323.9|91298.9|46
1642699630000|2022-01-20 17:27:10|91326.5|91301.5|91328.2|91303.2|91332.4|91307.4|91325.6|91300.6|54
1642699640000|2022-01-20 17:27:20|91327.5|91302.5|91329.7|91304.7|91331.9|91306.9|91326.5|91301.5|54
1642699650000|2022-01-20 17:27:30|91329.5|91304.5|91330.4|91305.4|91330.4|91305.4|91325.6|91300.6|42
1642699660000|2022-01-20 17:27:40|91332|91307|91332.1|91307.1|91332.3|91307.3|91326.2|91301.2|46
1642699670000|2022-01-20 17:27:50|91332.7|91307.7|91338.4|91313.4|91339.9|91314.9|91332.5|91307.5|49
1642699680000|2022-01-20 17:28:00|91338.7|91313.7|91334.3|91309.3|91339.5|91314.5|91334|91309|43
1642699690000|2022-01-20 17:28:10|91334.4|91309.4|91335.2|91310.2|91339.7|91314.7|91334.4|91309.4|44
1642699700000|2022-01-20 17:28:20|91335.3|91310.3|91334.1|91309.1|91337.9|91312.9|91333|91308|39
1642699710000|2022-01-20 17:28:30|91333.8|91308.8|91335.9|91310.9|91336.1|91311.1|91331.8|91306.8|33
1642699720000|2022-01-20 17:28:40|91335.8|91310.8|91346.1|91321.1|91347.7|91322.7|91335.4|91310.4|55
1642699730000|2022-01-20 17:28:50|91346.3|91321.3|91350.6|91325.6|91352.5|91327.5|91345.8|91320.8|52
1642699740000|2022-01-20 17:29:00|91351|91326|91355.3|91330.3|91356|91331|91350.3|91325.3|42
1642699750000|2022-01-20 17:29:10|91355.9|91330.9|91356.3|91331.3|91359.1|91334.1|91355.3|91330.3|52
1642699760000|2022-01-20 17:29:20|91356.4|91331.4|91355.3|91330.3|91357.8|91332.8|91355.3|91330.3|30
1642699770000|2022-01-20 17:29:30|91355.2|91330.2|91352|91327|91356.9|91331.9|91349.3|91324.3|52
1642699780000|2022-01-20 17:29:40|91351.7|91326.7|91351|91326|91353.2|91328.2|91347.7|91322.7|49
1642699790000|2022-01-20 17:29:50|91351.4|91326.4|91343.8|91318.8|91351.6|91326.6|91337.1|91312.1|44
1642699800000|2022-01-20 17:30:00|91344.3|91319.3|91350.5|91325.5|91351.1|91326.1|91342.6|91317.6|42
1642699810000|2022-01-20 17:30:10|91350.4|91325.4|91344.2|91319.2|91350.4|91325.4|91344.2|91319.2|48
1642699820000|2022-01-20 17:30:20|91344.7|91319.7|91343.8|91318.8|91350.1|91325.1|91343.8|91318.8|48
1642699830000|2022-01-20 17:30:30|91343.6|91318.6|91341.7|91316.7|91344.5|91319.5|91338|91313|56
1642699840000|2022-01-20 17:30:40|91341.9|91316.9|91338.1|91313.1|91341.9|91316.9|91335.5|91310.5|44
1642699850000|2022-01-20 17:30:50|91338.2|91313.2|91341.4|91316.4|91343.7|91318.7|91337.6|91312.6|42
1642699860000|2022-01-20 17:31:00|91341.8|91316.8|91339.7|91314.7|91343|91318|91338.1|91313.1|43
1642699870000|2022-01-20 17:31:10|91339|91314|91336.7|91311.7|91339.5|91314.5|91336.7|91311.7|34
1642699880000|2022-01-20 17:31:20|91336.8|91311.8|91337.9|91312.9|91338.7|91313.7|91336.6|91311.6|24
1642699890000|2022-01-20 17:31:30|91338.1|91313.1|91337.1|91312.1|91338.5|91313.5|91336.1|91311.1|32
1642699900000|2022-01-20 17:31:40|91337.7|91312.7|91335.2|91310.2|91338.4|91313.4|91332.9|91307.9|46
1642699910000|2022-01-20 17:31:50|91334.8|91309.8|91330.8|91305.8|91335.3|91310.3|91330.2|91305.2|37
1642699920000|2022-01-20 17:32:00|91331|91306|91331.7|91306.7|91332.4|91307.4|91330.4|91305.4|44
1642699930000|2022-01-20 17:32:10|91332.1|91307.1|91335.9|91310.9|91337|91312|91331.8|91306.8|36
1642699940000|2022-01-20 17:32:20|91336.3|91311.3|91336.5|91311.5|91336.7|91311.7|91335.7|91310.7|23
1642699950000|2022-01-20 17:32:30|91336.2|91311.2|91329.3|91304.3|91337.1|91312.1|91328.7|91303.7|33
1642699960000|2022-01-20 17:32:40|91328.8|91303.8|91329.8|91304.8|91331.3|91306.3|91328.4|91303.4|37
1642699970000|2022-01-20 17:32:50|91330|91305|91332.9|91307.9|91333.9|91308.9|91328.8|91303.8|35
1642699980000|2022-01-20 17:33:00|91333.1|91308.1|91335|91310|91335.2|91310.2|91332.7|91307.7|49
1642699990000|2022-01-20 17:33:10|91335.1|91310.1|91343.1|91318.1|91343.4|91318.4|91335.1|91310.1|36
1642700000000|2022-01-20 17:33:20|91342.6|91317.6|91338.8|91313.8|91342.6|91317.6|91338.5|91313.5|29
1642700010000|2022-01-20 17:33:30|91338.9|91313.9|91336.3|91311.3|91339.7|91314.7|91335.9|91310.9|46
1642700020000|2022-01-20 17:33:40|91336.1|91311.1|91334.9|91309.9|91336.9|91311.9|91333.8|91308.8|46
1642700030000|2022-01-20 17:33:50|91334.5|91309.5|91330.6|91305.6|91336.3|91311.3|91330.6|91305.6|42
1642700040000|2022-01-20 17:34:00|91330.9|91305.9|91332.9|91307.9|91333.3|91308.3|91330.5|91305.5|28
1642700050000|2022-01-20 17:34:10|91333.5|91308.5|91331.9|91306.9|91335.1|91310.1|91331.9|91306.9|20
1642700060000|2022-01-20 17:34:20|91331.7|91306.7|91334.8|91309.8|91335.4|91310.4|91331.7|91306.7|25
1642700070000|2022-01-20 17:34:30|91334.2|91309.2|91334.1|91309.1|91335.2|91310.2|91333.5|91308.5|16
1642700080000|2022-01-20 17:34:40|91334.6|91309.6|91333.7|91308.7|91335.6|91310.6|91332.4|91307.4|21
1642700090000|2022-01-20 17:34:50|91333.4|91308.4|91334|91309|91342.7|91317.7|91330.6|91305.6|49
1642700100000|2022-01-20 17:35:00|91334.6|91309.6|91335.1|91310.1|91337.3|91312.3|91333.3|91308.3|41
1642700110000|2022-01-20 17:35:10|91335|91310|91336.4|91311.4|91338.2|91313.2|91333.1|91308.1|38
1642700120000|2022-01-20 17:35:20|91336|91311|91338|91313|91338|91313|91334.8|91309.8|26
1642700130000|2022-01-20 17:35:30|91339.6|91314.6|91336.8|91311.8|91339.7|91314.7|91335.8|91310.8|38
1642700140000|2022-01-20 17:35:40|91337|91312|91334.1|91309.1|91337.1|91312.1|91333.2|91308.2|24
1642700150000|2022-01-20 17:35:50|91337.1|91312.1|91331|91306|91339|91314|91331|91306|40
1642700160000|2022-01-20 17:36:00|91331.8|91306.8|91331.8|91306.8|91332.1|91307.1|91329.3|91304.3|28
1642700170000|2022-01-20 17:36:10|91331.7|91306.7|91341.1|91316.1|91341.1|91316.1|91330.2|91305.2|25
1642700180000|2022-01-20 17:36:20|91341.5|91316.5|91366.9|91341.9|91367.7|91342.7|91340.2|91315.2|55
1642700190000|2022-01-20 17:36:30|91366.4|91341.4|91365.1|91340.1|91366.7|91341.7|91365.1|91340.1|36
1642700200000|2022-01-20 17:36:40|91364.8|91339.8|91372.9|91347.9|91372.9|91347.9|91364.8|91339.8|46
1642700210000|2022-01-20 17:36:50|91372.8|91347.8|91373.6|91348.6|91374.4|91349.4|91371.8|91346.8|27
1642700220000|2022-01-20 17:37:00|91373.5|91348.5|91375.4|91350.4|91375.9|91350.9|91371.6|91346.6|38
1642700230000|2022-01-20 17:37:10|91375|91350|91370.4|91345.4|91375.3|91350.3|91369.9|91344.9|36
1642700240000|2022-01-20 17:37:20|91369.9|91344.9|91369.8|91344.8|91370.5|91345.5|91369.5|91344.5|19
1642700250000|2022-01-20 17:37:30|91369.9|91344.9|91370.1|91345.1|91370.7|91345.7|91369.8|91344.8|14
1642700260000|2022-01-20 17:37:40|91370.3|91345.3|91370.2|91345.2|91370.5|91345.5|91370|91345|12
1642700270000|2022-01-20 17:37:50|91370.3|91345.3|91374.2|91349.2|91374.5|91349.5|91369.9|91344.9|21
1642700280000|2022-01-20 17:38:00|91374.3|91349.3|91374.9|91349.9|91377.4|91352.4|91371.7|91346.7|40
1642700290000|2022-01-20 17:38:10|91374.7|91349.7|91378.9|91353.9|91380.2|91355.2|91374.6|91349.6|33
1642700300000|2022-01-20 17:38:20|91378.6|91353.6|91380|91355|91380.3|91355.3|91378.6|91353.6|37
1642700310000|2022-01-20 17:38:30|91379.9|91354.9|91380|91355|91380.1|91355.1|91378.3|91353.3|28
1642700320000|2022-01-20 17:38:40|91379.8|91354.8|91383.4|91358.4|91385.2|91360.2|91378.4|91353.4|37
1642700330000|2022-01-20 17:38:50|91383|91358|91386.3|91361.3|91386.7|91361.7|91381.2|91356.2|33
1642700340000|2022-01-20 17:39:00|91386.5|91361.5|91385.7|91360.7|91387.1|91362.1|91384.7|91359.7|38
1642700350000|2022-01-20 17:39:10|91385.6|91360.6|91384.3|91359.3|91386|91361|91384.3|91359.3|26
1642700360000|2022-01-20 17:39:20|91384.2|91359.2|91389.8|91364.8|91390.5|91365.5|91384.2|91359.2|38
1642700370000|2022-01-20 17:39:30|91390.1|91365.1|91389.5|91364.5|91391.4|91366.4|91388.8|91363.8|31
1642700380000|2022-01-20 17:39:40|91389.1|91364.1|91383.8|91358.8|91390|91365|91383.8|91358.8|37
1642700390000|2022-01-20 17:39:50|91383.9|91358.9|91385.1|91360.1|91385.9|91360.9|91383.6|91358.6|31
1642700400000|2022-01-20 17:40:00|91384.8|91359.8|91384.9|91359.9|91386.2|91361.2|91384.6|91359.6|32
1642700410000|2022-01-20 17:40:10|91384.8|91359.8|91387.9|91362.9|91390.4|91365.4|91384.1|91359.1|34
1642700420000|2022-01-20 17:40:20|91387.7|91362.7|91393.6|91368.6|91395.9|91370.9|91387.1|91362.1|39
1642700430000|2022-01-20 17:40:30|91393.7|91368.7|91394.7|91369.7|91394.7|91369.7|91393.3|91368.3|20
1642700440000|2022-01-20 17:40:40|91394.4|91369.4|91396.4|91371.4|91398.9|91373.9|91393.7|91368.7|42
1642700450000|2022-01-20 17:40:50|91396.6|91371.6|91396.1|91371.1|91396.6|91371.6|91394.8|91369.8|24
1642700460000|2022-01-20 17:41:00|91396.2|91371.2|91393.5|91368.5|91396.8|91371.8|91390.9|91365.9|34
1642700470000|2022-01-20 17:41:10|91393|91368|91390|91365|91393|91368|91388.2|91363.2|33
1642700480000|2022-01-20 17:41:20|91390.3|91365.3|91386.6|91361.6|91390.3|91365.3|91386.6|91361.6|33
1642700490000|2022-01-20 17:41:30|91386.2|91361.2|91385.4|91360.4|91386.9|91361.9|91384.8|91359.8|33
1642700500000|2022-01-20 17:41:40|91386.2|91361.2|91386.8|91361.8|91386.9|91361.9|91386.2|91361.2|21
1642700510000|2022-01-20 17:41:50|91386.5|91361.5|91385|91360|91386.8|91361.8|91381.6|91356.6|24
1642700520000|2022-01-20 17:42:00|91386.1|91361.1|91385.9|91360.9|91386.4|91361.4|91384.8|91359.8|27
1642700530000|2022-01-20 17:42:10|91385.3|91360.3|91385.8|91360.8|91386|91361|91383.9|91358.9|23
1642700540000|2022-01-20 17:42:20|91385.7|91360.7|91385.6|91360.6|91386|91361|91385|91360|12
1642700550000|2022-01-20 17:42:30|91385.8|91360.8|91386.1|91361.1|91387.8|91362.8|91383.9|91358.9|28
1642700560000|2022-01-20 17:42:40|91385.9|91360.9|91396|91371|91397.1|91372.1|91385.2|91360.2|37
1642700570000|2022-01-20 17:42:50|91397|91372|91393.5|91368.5|91397|91372|91393.2|91368.2|31
1642700580000|2022-01-20 17:43:00|91393.3|91368.3|91389.6|91364.6|91394|91369|91389.6|91364.6|33
1642700590000|2022-01-20 17:43:10|91390.3|91365.3|91389.4|91364.4|91390.4|91365.4|91388.7|91363.7|37
1642700600000|2022-01-20 17:43:20|91389.7|91364.7|91389.2|91364.2|91390.5|91365.5|91389.2|91364.2|16
1642700610000|2022-01-20 17:43:30|91389.5|91364.5|91390.9|91365.9|91390.9|91365.9|91389.1|91364.1|23
1642700620000|2022-01-20 17:43:40|91390.3|91365.3|91389.7|91364.7|91390.3|91365.3|91389.1|91364.1|21
1642700630000|2022-01-20 17:43:50|91390.1|91365.1|91389.2|91364.2|91390.1|91365.1|91388.6|91363.6|22
1642700640000|2022-01-20 17:44:00|91389.1|91364.1|91388.3|91363.3|91389.6|91364.6|91388.1|91363.1|28
1642700650000|2022-01-20 17:44:10|91388.1|91363.1|91388.1|91363.1|91388.5|91363.5|91387.4|91362.4|27
1642700660000|2022-01-20 17:44:20|91388.2|91363.2|91388.7|91363.7|91388.7|91363.7|91387.2|91362.2|22
1642700670000|2022-01-20 17:44:30|91388.4|91363.4|91388.3|91363.3|91388.7|91363.7|91388|91363|14
1642700680000|2022-01-20 17:44:40|91388.5|91363.5|91388.6|91363.6|91390.2|91365.2|91387.6|91362.6|24
1642700690000|2022-01-20 17:44:50|91388.9|91363.9|91388.6|91363.6|91389.3|91364.3|91388.1|91363.1|16
1642700700000|2022-01-20 17:45:00|91388.7|91363.7|91388.1|91363.1|91389.1|91364.1|91387.4|91362.4|24
1642700710000|2022-01-20 17:45:10|91388.2|91363.2|91389.4|91364.4|91392.2|91367.2|91388.1|91363.1|36
1642700720000|2022-01-20 17:45:20|91389.3|91364.3|91389.4|91364.4|91392.7|91367.7|91389|91364|37
1642700730000|2022-01-20 17:45:30|91388.8|91363.8|91387.9|91362.9|91389.8|91364.8|91387.8|91362.8|25
1642700740000|2022-01-20 17:45:40|91388.2|91363.2|91384.6|91359.6|91389.4|91364.4|91383.7|91358.7|36
1642700750000|2022-01-20 17:45:50|91384.8|91359.8|91383.5|91358.5|91385.2|91360.2|91382.2|91357.2|34
1642700760000|2022-01-20 17:46:00|91382.8|91357.8|91379.2|91354.2|91383.5|91358.5|91378|91353|31
1642700770000|2022-01-20 17:46:10|91379.5|91354.5|91380.5|91355.5|91381.8|91356.8|91378.7|91353.7|34
1642700780000|2022-01-20 17:46:20|91380.6|91355.6|91380.5|91355.5|91381.1|91356.1|91378.9|91353.9|26
1642700790000|2022-01-20 17:46:30|91380.4|91355.4|91377.7|91352.7|91380.5|91355.5|91375.9|91350.9|33
1642700800000|2022-01-20 17:46:40|91378|91353|91377.4|91352.4|91378.7|91353.7|91376|91351|51
1642700810000|2022-01-20 17:46:50|91376.7|91351.7|91377.3|91352.3|91379.8|91354.8|91375.9|91350.9|51
1642700820000|2022-01-20 17:47:00|91377.4|91352.4|91376.1|91351.1|91380|91355|91376.1|91351.1|41
1642700830000|2022-01-20 17:47:10|91376.4|91351.4|91386.3|91361.3|91386.7|91361.7|91376.1|91351.1|42
1642700840000|2022-01-20 17:47:20|91386.2|91361.2|91381.8|91356.8|91387.2|91362.2|91380.2|91355.2|41
1642700850000|2022-01-20 17:47:30|91381.7|91356.7|91382.6|91357.6|91384.6|91359.6|91381|91356|33
1642700860000|2022-01-20 17:47:40|91382.7|91357.7|91380.9|91355.9|91383.5|91358.5|91380.2|91355.2|31
1642700870000|2022-01-20 17:47:50|91381.8|91356.8|91382.7|91357.7|91383.7|91358.7|91380.5|91355.5|31
1642700880000|2022-01-20 17:48:00|91383.1|91358.1|91382.9|91357.9|91383.5|91358.5|91382.5|91357.5|21
1642700890000|2022-01-20 17:48:10|91383.2|91358.2|91382.5|91357.5|91383.3|91358.3|91382.1|91357.1|23
1642700900000|2022-01-20 17:48:20|91382.8|91357.8|91382.7|91357.7|91384.5|91359.5|91382.4|91357.4|24
1642700910000|2022-01-20 17:48:30|91382.9|91357.9|91385.9|91360.9|91386.5|91361.5|91382.9|91357.9|30
1642700920000|2022-01-20 17:48:40|91386|91361|91387.5|91362.5|91388.9|91363.9|91385.3|91360.3|27
1642700930000|2022-01-20 17:48:50|91388.1|91363.1|91391.2|91366.2|91392.4|91367.4|91386.4|91361.4|48
1642700940000|2022-01-20 17:49:00|91390.6|91365.6|91392.5|91367.5|91393|91368|91389.8|91364.8|33
1642700950000|2022-01-20 17:49:10|91394|91369|91394|91369|91395.8|91370.8|91393.2|91368.2|46
1642700960000|2022-01-20 17:49:20|91394.1|91369.1|91394.8|91369.8|91394.8|91369.8|91393.9|91368.9|19
1642700970000|2022-01-20 17:49:30|91394.5|91369.5|91387|91362|91394.8|91369.8|91386.9|91361.9|38
1642700980000|2022-01-20 17:49:40|91386.3|91361.3|91386.5|91361.5|91387|91362|91385|91360|27
1642700990000|2022-01-20 17:49:50|91386.4|91361.4|91387.7|91362.7|91387.7|91362.7|91386.1|91361.1|29
1642701000000|2022-01-20 17:50:00|91387.5|91362.5|91385.1|91360.1|91388.2|91363.2|91385.1|91360.1|20
1642701010000|2022-01-20 17:50:10|91385.9|91360.9|91393.6|91368.6|91394.2|91369.2|91385.9|91360.9|49
1642701020000|2022-01-20 17:50:20|91393.7|91368.7|91400.7|91375.7|91400.7|91375.7|91393|91368|42
1642701030000|2022-01-20 17:50:30|91399.9|91374.9|91399.5|91374.5|91400|91375|91394.8|91369.8|46
1642701040000|2022-01-20 17:50:40|91399.3|91374.3|91403.5|91378.5|91404.9|91379.9|91399.3|91374.3|33
1642701050000|2022-01-20 17:50:50|91404.6|91379.6|91410.8|91385.8|91412.3|91387.3|91404.6|91379.6|51
1642701060000|2022-01-20 17:51:00|91410.9|91385.9|91412.9|91387.9|91414.2|91389.2|91410.1|91385.1|38
1642701070000|2022-01-20 17:51:10|91412.6|91387.6|91409.4|91384.4|91412.9|91387.9|91407.8|91382.8|33
1642701080000|2022-01-20 17:51:20|91409.1|91384.1|91410.2|91385.2|91413.3|91388.3|91408.5|91383.5|42
1642701090000|2022-01-20 17:51:30|91410|91385|91409.6|91384.6|91412.1|91387.1|91408.8|91383.8|34
1642701100000|2022-01-20 17:51:40|91409.5|91384.5|91414.6|91389.6|91415.2|91390.2|91409.4|91384.4|43
1642701110000|2022-01-20 17:51:50|91415.5|91390.5|91418.7|91393.7|91418.7|91393.7|91413.6|91388.6|34
1642701120000|2022-01-20 17:52:00|91418.5|91393.5|91416.2|91391.2|91420|91395|91416.1|91391.1|44
1642701130000|2022-01-20 17:52:10|91417.2|91392.2|91418.3|91393.3|91418.7|91393.7|91416.3|91391.3|29
1642701140000|2022-01-20 17:52:20|91418.4|91393.4|91414.8|91389.8|91419.5|91394.5|91414.8|91389.8|40
1642701150000|2022-01-20 17:52:30|91415|91390|91412.2|91387.2|91417.1|91392.1|91410.5|91385.5|46
1642701160000|2022-01-20 17:52:40|91411.3|91386.3|91413.3|91388.3|91413.4|91388.4|91411|91386|32
1642701170000|2022-01-20 17:52:50|91413.1|91388.1|91412|91387|91413.3|91388.3|91412|91387|23
1642701180000|2022-01-20 17:53:00|91412.1|91387.1|91411.3|91386.3|91412.8|91387.8|91411.2|91386.2|25
1642701190000|2022-01-20 17:53:10|91411|91386|91412.4|91387.4|91412.5|91387.5|91410.4|91385.4|22
1642701200000|2022-01-20 17:53:20|91412.2|91387.2|91409.5|91384.5|91412.5|91387.5|91409.3|91384.3|25
1642701210000|2022-01-20 17:53:30|91409.4|91384.4|91412.4|91387.4|91415|91390|91409.2|91384.2|40
1642701220000|2022-01-20 17:53:40|91412.6|91387.6|91412.2|91387.2|91413.5|91388.5|91410|91385|31
1642701230000|2022-01-20 17:53:50|91412.4|91387.4|91415.5|91390.5|91417.1|91392.1|91412.1|91387.1|35
1642701240000|2022-01-20 17:54:00|91415.7|91390.7|91418|91393|91418.2|91393.2|91415.7|91390.7|44
1642701250000|2022-01-20 17:54:10|91417.6|91392.6|91418.1|91393.1|91418.9|91393.9|91417.2|91392.2|26
1642701260000|2022-01-20 17:54:20|91418.7|91393.7|91421.2|91396.2|91422.7|91397.7|91417.8|91392.8|43
1642701270000|2022-01-20 17:54:30|91422.1|91397.1|91421.1|91396.1|91422.1|91397.1|91420.1|91395.1|21
1642701280000|2022-01-20 17:54:40|91421.4|91396.4|91426.7|91401.7|91426.9|91401.9|91420.8|91395.8|26
1642701290000|2022-01-20 17:54:50|91426.5|91401.5|91426.4|91401.4|91427.7|91402.7|91425.2|91400.2|36
1642701300000|2022-01-20 17:55:00|91426.2|91401.2|91437.4|91412.4|91438.5|91413.5|91426|91401|43
1642701310000|2022-01-20 17:55:10|91437.1|91412.1|91437.8|91412.8|91439.4|91414.4|91436.9|91411.9|31
1642701320000|2022-01-20 17:55:20|91437.9|91412.9|91442.9|91417.9|91444.1|91419.1|91436.9|91411.9|36
1642701330000|2022-01-20 17:55:30|91444.1|91419.1|91450.4|91425.4|91461.6|91436.6|91441.2|91416.2|42
1642701340000|2022-01-20 17:55:40|91448.6|91423.6|91458|91433|91460.9|91435.9|91448.6|91423.6|53
1642701350000|2022-01-20 17:55:50|91457.8|91432.8|91457.3|91432.3|91459.3|91434.3|91457.2|91432.2|39
1642701360000|2022-01-20 17:56:00|91457.4|91432.4|91455.1|91430.1|91457.6|91432.6|91455.1|91430.1|26
1642701370000|2022-01-20 17:56:10|91454.6|91429.6|91455.1|91430.1|91455.6|91430.6|91453|91428|45
1642701380000|2022-01-20 17:56:20|91455.3|91430.3|91451.4|91426.4|91455.4|91430.4|91450.5|91425.5|35
1642701390000|2022-01-20 17:56:30|91451.5|91426.5|91455.1|91430.1|91457.4|91432.4|91451.1|91426.1|31
1642701400000|2022-01-20 17:56:40|91455.5|91430.5|91454.9|91429.9|91457.9|91432.9|91450.9|91425.9|49
1642701410000|2022-01-20 17:56:50|91456.2|91431.2|91450.7|91425.7|91456.2|91431.2|91449.3|91424.3|39
1642701420000|2022-01-20 17:57:00|91450.6|91425.6|91473.8|91448.8|91473.8|91448.8|91449.7|91424.7|58
1642701430000|2022-01-20 17:57:10|91474|91449|91478|91453|91478|91453|91473.1|91448.1|41
1642701440000|2022-01-20 17:57:20|91476.8|91451.8|91480.6|91455.6|91483.7|91458.7|91476.6|91451.6|45
1642701450000|2022-01-20 17:57:30|91479.8|91454.8|91473.4|91448.4|91481.9|91456.9|91473.2|91448.2|36
1642701460000|2022-01-20 17:57:40|91473.2|91448.2|91475.1|91450.1|91475.1|91450.1|91472.5|91447.5|42
1642701470000|2022-01-20 17:57:50|91475.4|91450.4|91468.8|91443.8|91475.6|91450.6|91468.8|91443.8|41
1642701480000|2022-01-20 17:58:00|91468.4|91443.4|91467.8|91442.8|91468.4|91443.4|91466.9|91441.9|38
1642701490000|2022-01-20 17:58:10|91468|91443|91472.5|91447.5|91472.5|91447.5|91467.4|91442.4|38
1642701500000|2022-01-20 17:58:20|91472.3|91447.3|91462.2|91437.2|91473.2|91448.2|91461|91436|36
1642701510000|2022-01-20 17:58:30|91459.6|91434.6|91459.5|91434.5|91460|91435|91457.6|91432.6|29
1642701520000|2022-01-20 17:58:40|91459.6|91434.6|91459.8|91434.8|91460.3|91435.3|91459.2|91434.2|34
1642701530000|2022-01-20 17:58:50|91459.9|91434.9|91459.3|91434.3|91460.6|91435.6|91458.7|91433.7|30
1642701540000|2022-01-20 17:59:00|91459.4|91434.4|91459.2|91434.2|91460.1|91435.1|91458.1|91433.1|29
1642701550000|2022-01-20 17:59:10|91459.3|91434.3|91477.9|91452.9|91481|91456|91448.2|91423.2|53
1642701560000|2022-01-20 17:59:20|91477.7|91452.7|91470.3|91445.3|91478.7|91453.7|91465.6|91440.6|47
1642701570000|2022-01-20 17:59:30|91470.8|91445.8|91470.9|91445.9|91470.9|91445.9|91468.6|91443.6|32
1642701580000|2022-01-20 17:59:40|91471|91446|91460.8|91435.8|91471.5|91446.5|91460.8|91435.8|46
1642701590000|2022-01-20 17:59:50|91460.4|91435.4|91460.4|91435.4|91462.9|91437.9|91459.5|91434.5|46
1642701600000|2022-01-20 18:00:00|91460.5|91435.5|91454.8|91429.8|91460.5|91435.5|91453.1|91428.1|52
1642701610000|2022-01-20 18:00:10|91455.1|91430.1|91455.9|91430.9|91455.9|91430.9|91453.8|91428.8|32
1642701620000|2022-01-20 18:00:20|91456|91431|91456.4|91431.4|91457.3|91432.3|91455.1|91430.1|41
1642701630000|2022-01-20 18:00:30|91456.3|91431.3|91485.5|91460.5|91486.3|91461.3|91456.3|91431.3|60
1642701640000|2022-01-20 18:00:40|91484.6|91459.6|91486.3|91461.3|91487|91462|91482.9|91457.9|44
1642701650000|2022-01-20 18:00:50|91486.1|91461.1|91487|91462|91487.5|91462.5|91486.1|91461.1|30
1642701660000|2022-01-20 18:01:00|91486.9|91461.9|91488.8|91463.8|91488.8|91463.8|91486.5|91461.5|19
1642701670000|2022-01-20 18:01:10|91488.2|91463.2|91483.7|91458.7|91489.2|91464.2|91480.9|91455.9|46
1642701680000|2022-01-20 18:01:20|91485|91460|91483.5|91458.5|91485.5|91460.5|91483.5|91458.5|23
1642701690000|2022-01-20 18:01:30|91483.9|91458.9|91482.9|91457.9|91484.5|91459.5|91482|91457|29
1642701700000|2022-01-20 18:01:40|91482.8|91457.8|91478.9|91453.9|91483.2|91458.2|91477.7|91452.7|49
1642701710000|2022-01-20 18:01:50|91479|91454|91474.4|91449.4|91479|91454|91474.4|91449.4|51
1642701720000|2022-01-20 18:02:00|91475|91450|91471.9|91446.9|91475.4|91450.4|91471.9|91446.9|53
1642701730000|2022-01-20 18:02:10|91471.5|91446.5|91473.2|91448.2|91474.6|91449.6|91471.3|91446.3|37
1642701740000|2022-01-20 18:02:20|91473|91448|91473.6|91448.6|91474.3|91449.3|91471.1|91446.1|41
1642701750000|2022-01-20 18:02:30|91473.7|91448.7|91479.7|91454.7|91479.8|91454.8|91473.7|91448.7|55
1642701760000|2022-01-20 18:02:40|91478.6|91453.6|91479.3|91454.3|91480.7|91455.7|91476.4|91451.4|36
1642701770000|2022-01-20 18:02:50|91479.2|91454.2|91486.5|91461.5|91488.3|91463.3|91479.1|91454.1|48
1642701780000|2022-01-20 18:03:00|91486.3|91461.3|91486.4|91461.4|91486.4|91461.4|91484.6|91459.6|29
1642701790000|2022-01-20 18:03:10|91486.8|91461.8|91490.3|91465.3|91491.6|91466.6|91486.8|91461.8|37
1642701800000|2022-01-20 18:03:20|91490.1|91465.1|91493.2|91468.2|91493.2|91468.2|91490.1|91465.1|39
1642701810000|2022-01-20 18:03:30|91492.3|91467.3|91494.3|91469.3|91496.2|91471.2|91491.4|91466.4|46
1642701820000|2022-01-20 18:03:40|91494.2|91469.2|91509.2|91484.2|91510.5|91485.5|91493.7|91468.7|50
1642701830000|2022-01-20 18:03:50|91509.6|91484.6|91507.3|91482.3|91509.9|91484.9|91507|91482|50
1642701840000|2022-01-20 18:04:00|91507.5|91482.5|91508.4|91483.4|91510.2|91485.2|91507.5|91482.5|46
1642701850000|2022-01-20 18:04:10|91508.5|91483.5|91504.2|91479.2|91508.5|91483.5|91503.6|91478.6|49
1642701860000|2022-01-20 18:04:20|91504|91479|91502.9|91477.9|91504|91479|91502.2|91477.2|45
1642701870000|2022-01-20 18:04:30|91503.3|91478.3|91501.6|91476.6|91503.3|91478.3|91501.4|91476.4|35
1642701880000|2022-01-20 18:04:40|91501.7|91476.7|91503.1|91478.1|91503.2|91478.2|91501.6|91476.6|31
1642701890000|2022-01-20 18:04:50|91504.1|91479.1|91507.2|91482.2|91507.6|91482.6|91502.1|91477.1|42
1642701900000|2022-01-20 18:05:00|91507.3|91482.3|91512|91487|91513.5|91488.5|91507|91482|50
1642701910000|2022-01-20 18:05:10|91512.1|91487.1|91513.8|91488.8|91513.8|91488.8|91511.8|91486.8|31
1642701920000|2022-01-20 18:05:20|91514|91489|91516.4|91491.4|91516.7|91491.7|91514|91489|35
1642701930000|2022-01-20 18:05:30|91516.5|91491.5|91517.2|91492.2|91517.9|91492.9|91516.4|91491.4|39
1642701940000|2022-01-20 18:05:40|91516.9|91491.9|91517.8|91492.8|91518.5|91493.5|91516.3|91491.3|26
1642701950000|2022-01-20 18:05:50|91517.9|91492.9|91519.1|91494.1|91519.9|91494.9|91517.8|91492.8|39
1642701960000|2022-01-20 18:06:00|91519.3|91494.3|91518.2|91493.2|91519.5|91494.5|91516.4|91491.4|39
1642701970000|2022-01-20 18:06:10|91518.3|91493.3|91515.9|91490.9|91518.3|91493.3|91515.7|91490.7|35
1642701980000|2022-01-20 18:06:20|91515.8|91490.8|91515.5|91490.5|91517.3|91492.3|91515.5|91490.5|32
1642701990000|2022-01-20 18:06:30|91515.6|91490.6|91516.4|91491.4|91516.6|91491.6|91513.7|91488.7|29
1642702000000|2022-01-20 18:06:40|91515.4|91490.4|91516.9|91491.9|91516.9|91491.9|91514.7|91489.7|38
1642702010000|2022-01-20 18:06:50|91516.8|91491.8|91516|91491|91517.7|91492.7|91515.9|91490.9|26
1642702020000|2022-01-20 18:07:00|91516.1|91491.1|91514.8|91489.8|91517.7|91492.7|91513.8|91488.8|36
1642702030000|2022-01-20 18:07:10|91514.6|91489.6|91516.1|91491.1|91517.4|91492.4|91514.6|91489.6|31
1642702040000|2022-01-20 18:07:20|91516|91491|91515.8|91490.8|91516|91491|91515.3|91490.3|12
1642702050000|2022-01-20 18:07:30|91515.9|91490.9|91514.5|91489.5|91515.9|91490.9|91514.2|91489.2|27
1642702060000|2022-01-20 18:07:40|91515.2|91490.2|91518.8|91493.8|91518.8|91493.8|91515.2|91490.2|34
1642702070000|2022-01-20 18:07:50|91518.6|91493.6|91514.7|91489.7|91523.2|91498.2|91514.7|91489.7|56
1642702080000|2022-01-20 18:08:00|91513.8|91488.8|91513|91488|91515.8|91490.8|91512.8|91487.8|43
1642702090000|2022-01-20 18:08:10|91513.5|91488.5|91514.3|91489.3|91514.4|91489.4|91512.8|91487.8|32
1642702100000|2022-01-20 18:08:20|91514|91489|91515.8|91490.8|91516.1|91491.1|91513.2|91488.2|30
1642702110000|2022-01-20 18:08:30|91515|91490|91514.3|91489.3|91515.6|91490.6|91513.6|91488.6|40
1642702120000|2022-01-20 18:08:40|91514.4|91489.4|91512.3|91487.3|91514.7|91489.7|91511.8|91486.8|35
1642702130000|2022-01-20 18:08:50|91512.5|91487.5|91515.6|91490.6|91519.2|91494.2|91512.3|91487.3|48
1642702140000|2022-01-20 18:09:00|91515.5|91490.5|91516.8|91491.8|91516.8|91491.8|91513.7|91488.7|52
1642702150000|2022-01-20 18:09:10|91517.1|91492.1|91518.8|91493.8|91520.7|91495.7|91515.8|91490.8|52
1642702160000|2022-01-20 18:09:20|91518.7|91493.7|91516.3|91491.3|91519.9|91494.9|91515.9|91490.9|49
1642702170000|2022-01-20 18:09:30|91516|91491|91516.1|91491.1|91516.8|91491.8|91514.7|91489.7|39
1642702180000|2022-01-20 18:09:40|91515.9|91490.9|91524.5|91499.5|91526.5|91501.5|91515.9|91490.9|58
1642702190000|2022-01-20 18:09:50|91524.6|91499.6|91519.1|91494.1|91525.8|91500.8|91519.1|91494.1|56
1642702200000|2022-01-20 18:10:00|91518.6|91493.6|91517.6|91492.6|91518.6|91493.6|91516.6|91491.6|49
1642702210000|2022-01-20 18:10:10|91517.3|91492.3|91516.7|91491.7|91517.7|91492.7|91515.7|91490.7|39
1642702220000|2022-01-20 18:10:20|91516.4|91491.4|91514.4|91489.4|91516.4|91491.4|91512.1|91487.1|50
1642702230000|2022-01-20 18:10:30|91514.8|91489.8|91512.8|91487.8|91516.3|91491.3|91512.1|91487.1|62
1642702240000|2022-01-20 18:10:40|91512.6|91487.6|91512.4|91487.4|91512.7|91487.7|91506.2|91481.2|45
1642702250000|2022-01-20 18:10:50|91512.6|91487.6|91511.9|91486.9|91513.2|91488.2|91511.6|91486.6|37
1642702260000|2022-01-20 18:11:00|91511|91486|91510.3|91485.3|91513.3|91488.3|91508.2|91483.2|47
1642702270000|2022-01-20 18:11:10|91510.5|91485.5|91510.2|91485.2|91511.3|91486.3|91508|91483|41
1642702280000|2022-01-20 18:11:20|91510|91485|91514.4|91489.4|91515.2|91490.2|91509.4|91484.4|41
1642702290000|2022-01-20 18:11:30|91514.7|91489.7|91510.8|91485.8|91514.7|91489.7|91510.3|91485.3|43
1642702300000|2022-01-20 18:11:40|91510.5|91485.5|91510.2|91485.2|91510.5|91485.5|91508.7|91483.7|33
1642702310000|2022-01-20 18:11:50|91510.5|91485.5|91508.8|91483.8|91512.2|91487.2|91508.8|91483.8|28
1642702320000|2022-01-20 18:12:00|91509.2|91484.2|91511.2|91486.2|91512.4|91487.4|91509.2|91484.2|29
1642702330000|2022-01-20 18:12:10|91511.3|91486.3|91516|91491|91519.1|91494.1|91511.2|91486.2|44
1642702340000|2022-01-20 18:12:20|91516.3|91491.3|91514.4|91489.4|91516.3|91491.3|91512.4|91487.4|51
1642702350000|2022-01-20 18:12:30|91514.5|91489.5|91514.2|91489.2|91514.7|91489.7|91513.7|91488.7|31
1642702360000|2022-01-20 18:12:40|91513.8|91488.8|91514|91489|91514|91489|91513.1|91488.1|25
1642702370000|2022-01-20 18:12:50|91514.3|91489.3|91512.7|91487.7|91515.1|91490.1|91512.4|91487.4|33
1642702380000|2022-01-20 18:13:00|91512.4|91487.4|91509.6|91484.6|91512.4|91487.4|91508.9|91483.9|42
1642702390000|2022-01-20 18:13:10|91509.9|91484.9|91508.2|91483.2|91511.2|91486.2|91508.2|91483.2|37
1642702400000|2022-01-20 18:13:20|91508.1|91483.1|91510|91485|91510.3|91485.3|91506.2|91481.2|29
1642702410000|2022-01-20 18:13:30|91510.4|91485.4|91505.2|91480.2|91510.5|91485.5|91505.2|91480.2|31
1642702420000|2022-01-20 18:13:40|91504.7|91479.7|91505.2|91480.2|91505.8|91480.8|91504.2|91479.2|25
1642702430000|2022-01-20 18:13:50|91505|91480|91505.3|91480.3|91505.7|91480.7|91504.8|91479.8|21
1642702440000|2022-01-20 18:14:00|91505.2|91480.2|91505.8|91480.8|91506.2|91481.2|91505.2|91480.2|25
1642702450000|2022-01-20 18:14:10|91505.5|91480.5|91501.8|91476.8|91505.7|91480.7|91501|91476|40
1642702460000|2022-01-20 18:14:20|91501.9|91476.9|91502.3|91477.3|91502.6|91477.6|91500.9|91475.9|37
1642702470000|2022-01-20 18:14:30|91502.6|91477.6|91503.4|91478.4|91503.5|91478.5|91501.7|91476.7|28
1642702480000|2022-01-20 18:14:40|91503.6|91478.6|91509.8|91484.8|91510.4|91485.4|91503.4|91478.4|46
1642702490000|2022-01-20 18:14:50|91509.9|91484.9|91510.3|91485.3|91511|91486|91509.2|91484.2|28
1642702500000|2022-01-20 18:15:00|91509.5|91484.5|91508.1|91483.1|91510|91485|91507.7|91482.7|35
1642702510000|2022-01-20 18:15:10|91508|91483|91506.6|91481.6|91509.3|91484.3|91505.2|91480.2|38
1642702520000|2022-01-20 18:15:20|91506.5|91481.5|91504.9|91479.9|91506.5|91481.5|91503.8|91478.8|34
1642702530000|2022-01-20 18:15:30|91504.6|91479.6|91504.1|91479.1|91505.8|91480.8|91504|91479|32
1642702540000|2022-01-20 18:15:40|91504|91479|91503.8|91478.8|91505.4|91480.4|91503.1|91478.1|37
1642702550000|2022-01-20 18:15:50|91503.7|91478.7|91502.3|91477.3|91503.7|91478.7|91502.3|91477.3|27
1642702560000|2022-01-20 18:16:00|91502.1|91477.1|91500.9|91475.9|91502.1|91477.1|91493|91468|54
1642702570000|2022-01-20 18:16:10|91501|91476|91498.7|91473.7|91501.9|91476.9|91498.2|91473.2|36
1642702580000|2022-01-20 18:16:20|91498.9|91473.9|91498.9|91473.9|91499.7|91474.7|91498.4|91473.4|26
1642702590000|2022-01-20 18:16:30|91498.7|91473.7|91497.9|91472.9|91499.1|91474.1|91497.8|91472.8|22
1642702600000|2022-01-20 18:16:40|91498.2|91473.2|91498.6|91473.6|91499|91474|91498.2|91473.2|26
1642702610000|2022-01-20 18:16:50|91498.5|91473.5|91503.1|91478.1|91503.5|91478.5|91498.2|91473.2|39
1642702620000|2022-01-20 18:17:00|91502.8|91477.8|91502.7|91477.7|91503.7|91478.7|91501.4|91476.4|31
1642702630000|2022-01-20 18:17:10|91502.9|91477.9|91500.9|91475.9|91502.9|91477.9|91500.7|91475.7|26
1642702640000|2022-01-20 18:17:20|91500.8|91475.8|91505.6|91480.6|91505.9|91480.9|91500.7|91475.7|40
1642702650000|2022-01-20 18:17:30|91505.4|91480.4|91506.1|91481.1|91508.6|91483.6|91505.3|91480.3|44
1642702660000|2022-01-20 18:17:40|91506.2|91481.2|91506.3|91481.3|91507.2|91482.2|91505.2|91480.2|27
1642702670000|2022-01-20 18:17:50|91506.5|91481.5|91508.3|91483.3|91508.7|91483.7|91505.5|91480.5|29
1642702680000|2022-01-20 18:18:00|91508.1|91483.1|91508.7|91483.7|91508.9|91483.9|91507.4|91482.4|26
1642702690000|2022-01-20 18:18:10|91508.4|91483.4|91507.8|91482.8|91508.5|91483.5|91507.5|91482.5|19
1642702700000|2022-01-20 18:18:20|91507.2|91482.2|91507.2|91482.2|91508.3|91483.3|91506.9|91481.9|29
1642702710000|2022-01-20 18:18:30|91507.3|91482.3|91498.6|91473.6|91507.6|91482.6|91498|91473|41
1642702720000|2022-01-20 18:18:40|91498.7|91473.7|91498.8|91473.8|91499.4|91474.4|91498|91473|31
1642702730000|2022-01-20 18:18:50|91498.9|91473.9|91499.5|91474.5|91502|91477|91498.6|91473.6|30
1642702740000|2022-01-20 18:19:00|91500.3|91475.3|91498.9|91473.9|91500.7|91475.7|91498.9|91473.9|26
1642702750000|2022-01-20 18:19:10|91498.5|91473.5|91498.7|91473.7|91499.4|91474.4|91498.4|91473.4|29
1642702760000|2022-01-20 18:19:20|91498.4|91473.4|91502|91477|91502.5|91477.5|91498.4|91473.4|30
1642702770000|2022-01-20 18:19:30|91503.1|91478.1|91506.8|91481.8|91508.2|91483.2|91502.4|91477.4|35
1642702780000|2022-01-20 18:19:40|91506.9|91481.9|91505.9|91480.9|91507.3|91482.3|91504.3|91479.3|48
1642702790000|2022-01-20 18:19:50|91506|91481|91504.1|91479.1|91506.1|91481.1|91503.9|91478.9|25
1642702800000|2022-01-20 18:20:00|91504|91479|91503.8|91478.8|91504.6|91479.6|91503.2|91478.2|30
1642702810000|2022-01-20 18:20:10|91503.9|91478.9|91502.9|91477.9|91505.4|91480.4|91502.8|91477.8|28
1642702820000|2022-01-20 18:20:20|91503.8|91478.8|91503.3|91478.3|91504.4|91479.4|91502.1|91477.1|33
1642702830000|2022-01-20 18:20:30|91503.5|91478.5|91503.3|91478.3|91504.1|91479.1|91502.9|91477.9|32
1642702840000|2022-01-20 18:20:40|91503.6|91478.6|91502.9|91477.9|91505.3|91480.3|91502.9|91477.9|25
1642702850000|2022-01-20 18:20:50|91503.4|91478.4|91514.2|91489.2|91514.2|91489.2|91502.9|91477.9|42
1642702860000|2022-01-20 18:21:00|91513.6|91488.6|91513.4|91488.4|91514.2|91489.2|91503.1|91478.1|40
1642702870000|2022-01-20 18:21:10|91513.3|91488.3|91521.6|91496.6|91521.6|91496.6|91513.3|91488.3|28
1642702880000|2022-01-20 18:21:20|91520.5|91495.5|91519.2|91494.2|91521.8|91496.8|91519|91494|28
1642702890000|2022-01-20 18:21:30|91519.1|91494.1|91519.7|91494.7|91520|91495|91517|91492|27
1642702900000|2022-01-20 18:21:40|91519.3|91494.3|91518.8|91493.8|91520.2|91495.2|91518.5|91493.5|26
1642702910000|2022-01-20 18:21:50|91518.7|91493.7|91518.6|91493.6|91519.1|91494.1|91518.3|91493.3|17
1642702920000|2022-01-20 18:22:00|91518.7|91493.7|91520.4|91495.4|91520.9|91495.9|91518.7|91493.7|31
1642702930000|2022-01-20 18:22:10|91520.1|91495.1|91519.9|91494.9|91521.2|91496.2|91518.7|91493.7|25
1642702940000|2022-01-20 18:22:20|91520.2|91495.2|91519|91494|91520.4|91495.4|91518.5|91493.5|25
1642702950000|2022-01-20 18:22:30|91518.3|91493.3|91516|91491|91520.9|91495.9|91515|91490|37
1642702960000|2022-01-20 18:22:40|91515.9|91490.9|91516.8|91491.8|91516.8|91491.8|91515.7|91490.7|20
1642702970000|2022-01-20 18:22:50|91516.7|91491.7|91523.2|91498.2|91523.5|91498.5|91516.5|91491.5|26
1642702980000|2022-01-20 18:23:00|91521.9|91496.9|91520.6|91495.6|91521.9|91496.9|91520.3|91495.3|33
1642702990000|2022-01-20 18:23:10|91520.5|91495.5|91521.1|91496.1|91522.1|91497.1|91520.5|91495.5|21
1642703000000|2022-01-20 18:23:20|91521.3|91496.3|91523|91498|91523.1|91498.1|91521.2|91496.2|20
1642703010000|2022-01-20 18:23:30|91523.2|91498.2|91526.1|91501.1|91527|91502|91522.4|91497.4|43
1642703020000|2022-01-20 18:23:40|91526|91501|91526.1|91501.1|91528.1|91503.1|91525.4|91500.4|33
1642703030000|2022-01-20 18:23:50|91525.8|91500.8|91529.3|91504.3|91532|91507|91525.8|91500.8|26
1642703040000|2022-01-20 18:24:00|91529.5|91504.5|91530.8|91505.8|91531.4|91506.4|91529.5|91504.5|22
1642703050000|2022-01-20 18:24:10|91530.9|91505.9|91530.1|91505.1|91531.4|91506.4|91529.9|91504.9|27
1642703060000|2022-01-20 18:24:20|91530.2|91505.2|91533.8|91508.8|91535.1|91510.1|91530.2|91505.2|38
1642703070000|2022-01-20 18:24:30|91533.6|91508.6|91535.4|91510.4|91535.9|91510.9|91533.6|91508.6|17
1642703080000|2022-01-20 18:24:40|91535.2|91510.2|91538.8|91513.8|91539|91514|91535.2|91510.2|32
1642703090000|2022-01-20 18:24:50|91539|91514|91537.2|91512.2|91539.3|91514.3|91536.9|91511.9|39
1642703100000|2022-01-20 18:25:00|91537.1|91512.1|91543.1|91518.1|91543.3|91518.3|91537.1|91512.1|44
1642703110000|2022-01-20 18:25:10|91543.2|91518.2|91542|91517|91544.2|91519.2|91542|91517|44
1642703120000|2022-01-20 18:25:20|91541.7|91516.7|91541.2|91516.2|91542.3|91517.3|91540.3|91515.3|25
1642703130000|2022-01-20 18:25:30|91541.1|91516.1|91542.5|91517.5|91542.6|91517.6|91540.7|91515.7|25
1642703140000|2022-01-20 18:25:40|91552.1|91527.1|91552.9|91527.9|91554.7|91529.7|91551.8|91526.8|42
1642703150000|2022-01-20 18:25:50|91552.4|91527.4|91549|91524|91553|91528|91549|91524|27
1642703160000|2022-01-20 18:26:00|91550.1|91525.1|91552.5|91527.5|91552.8|91527.8|91550.1|91525.1|30
1642703170000|2022-01-20 18:26:10|91552.1|91527.1|91551.7|91526.7|91553.2|91528.2|91549|91524|34
1642703180000|2022-01-20 18:26:20|91551.5|91526.5|91554.7|91529.7|91556.2|91531.2|91550.7|91525.7|53
1642703190000|2022-01-20 18:26:30|91554.5|91529.5|91553.3|91528.3|91554.8|91529.8|91553.3|91528.3|24
1642703200000|2022-01-20 18:26:40|91553.7|91528.7|91558.1|91533.1|91558.5|91533.5|91553|91528|51
1642703210000|2022-01-20 18:26:50|91557.6|91532.6|91555.1|91530.1|91558.2|91533.2|91553.6|91528.6|47
1642703220000|2022-01-20 18:27:00|91554.9|91529.9|91555.5|91530.5|91555.5|91530.5|91554.2|91529.2|29
1642703230000|2022-01-20 18:27:10|91555.1|91530.1|91554|91529|91555.1|91530.1|91553.7|91528.7|22
1642703240000|2022-01-20 18:27:20|91553.9|91528.9|91555.2|91530.2|91555.8|91530.8|91553.9|91528.9|24
1642703250000|2022-01-20 18:27:30|91555.5|91530.5|91558.5|91533.5|91559.4|91534.4|91555|91530|38
1642703260000|2022-01-20 18:27:40|91558.3|91533.3|91565.5|91540.5|91568.3|91543.3|91557.9|91532.9|34
1642703270000|2022-01-20 18:27:50|91565.7|91540.7|91566.3|91541.3|91566.6|91541.6|91565.1|91540.1|24
1642703280000|2022-01-20 18:28:00|91566.2|91541.2|91560.1|91535.1|91567.2|91542.2|91560.1|91535.1|30
1642703290000|2022-01-20 18:28:10|91560.2|91535.2|91570.3|91545.3|91570.5|91545.5|91559.8|91534.8|24
1642703300000|2022-01-20 18:28:20|91571.2|91546.2|91569.4|91544.4|91571.2|91546.2|91565.4|91540.4|27
1642703310000|2022-01-20 18:28:30|91570.5|91545.5|91577.5|91552.5|91580.1|91555.1|91569.5|91544.5|30
1642703320000|2022-01-20 18:28:40|91577.9|91552.9|91571.9|91546.9|91577.9|91552.9|91571.9|91546.9|38
1642703330000|2022-01-20 18:28:50|91572.4|91547.4|91572.9|91547.9|91573.4|91548.4|91571.3|91546.3|27
1642703340000|2022-01-20 18:29:00|91573.6|91548.6|91573.4|91548.4|91575.4|91550.4|91573.4|91548.4|34
1642703350000|2022-01-20 18:29:10|91573.6|91548.6|91573.1|91548.1|91574.1|91549.1|91571.4|91546.4|42
1642703360000|2022-01-20 18:29:20|91573|91548|91572.8|91547.8|91573.4|91548.4|91572|91547|20
1642703370000|2022-01-20 18:29:30|91573.6|91548.6|91573.3|91548.3|91574.9|91549.9|91573.2|91548.2|29
1642703380000|2022-01-20 18:29:40|91573.2|91548.2|91573.9|91548.9|91574.3|91549.3|91573.2|91548.2|25
1642703390000|2022-01-20 18:29:50|91573.5|91548.5|91575.8|91550.8|91575.8|91550.8|91573.5|91548.5|27
1642703400000|2022-01-20 18:30:00|91575.9|91550.9|91575.4|91550.4|91576.9|91551.9|91574.9|91549.9|32
1642703410000|2022-01-20 18:30:10|91575.2|91550.2|91575.5|91550.5|91577.6|91552.6|91573.9|91548.9|48
1642703420000|2022-01-20 18:30:20|91575.2|91550.2|91575.9|91550.9|91576.3|91551.3|91574.7|91549.7|27
1642703430000|2022-01-20 18:30:30|91575.8|91550.8|91577.1|91552.1|91577.2|91552.2|91575.7|91550.7|22
1642703440000|2022-01-20 18:30:40|91577.3|91552.3|91573.9|91548.9|91577.5|91552.5|91573.9|91548.9|26
1642703450000|2022-01-20 18:30:50|91573.8|91548.8|91576.9|91551.9|91577.8|91552.8|91573.8|91548.8|27
1642703460000|2022-01-20 18:31:00|91576.6|91551.6|91585.8|91560.8|91587.9|91562.9|91575.1|91550.1|48
1642703470000|2022-01-20 18:31:10|91586.1|91561.1|91594.8|91569.8|91597.3|91572.3|91585.3|91560.3|50
1642703480000|2022-01-20 18:31:20|91598.6|91573.6|91601.2|91576.2|91602.3|91577.3|91596.3|91571.3|45
1642703490000|2022-01-20 18:31:30|91600.4|91575.4|91600.9|91575.9|91601.3|91576.3|91598|91573|33
1642703500000|2022-01-20 18:31:40|91600.1|91575.1|91595.9|91570.9|91600.1|91575.1|91595.9|91570.9|26
1642703510000|2022-01-20 18:31:50|91596|91571|91598.9|91573.9|91599.6|91574.6|91595.3|91570.3|36
1642703520000|2022-01-20 18:32:00|91599|91574|91596.7|91571.7|91599.2|91574.2|91596.5|91571.5|29
1642703530000|2022-01-20 18:32:10|91596.2|91571.2|91602.4|91577.4|91608.2|91583.2|91596.2|91571.2|33
1642703540000|2022-01-20 18:32:20|91602.3|91577.3|91620.8|91595.8|91622.5|91597.5|91601.5|91576.5|34
1642703550000|2022-01-20 18:32:30|91620.2|91595.2|91622.4|91597.4|91623.9|91598.9|91619.9|91594.9|38
1642703560000|2022-01-20 18:32:40|91622.7|91597.7|91635.3|91610.3|91635.3|91610.3|91621.6|91596.6|57
1642703570000|2022-01-20 18:32:50|91633.9|91608.9|91626.1|91601.1|91634.8|91609.8|91624.7|91599.7|52
1642703580000|2022-01-20 18:33:00|91623.9|91598.9|91627.9|91602.9|91641.5|91616.5|91623.9|91598.9|47
1642703590000|2022-01-20 18:33:10|91627.6|91602.6|91657|91632|91657|91632|91626.7|91601.7|62
1642703600000|2022-01-20 18:33:20|91661.1|91636.1|91656.6|91631.6|91662.7|91637.7|91652.9|91627.9|38
1642703610000|2022-01-20 18:33:30|91656.2|91631.2|91654.7|91629.7|91656.6|91631.6|91653.2|91628.2|52
1642703620000|2022-01-20 18:33:40|91655|91630|91654.5|91629.5|91656|91631|91653.9|91628.9|50
1642703630000|2022-01-20 18:33:50|91653.9|91628.9|91651.7|91626.7|91654.7|91629.7|91651.7|91626.7|50
1642703640000|2022-01-20 18:34:00|91652.1|91627.1|91650|91625|91653.6|91628.6|91650|91625|43
1642703650000|2022-01-20 18:34:10|91650.4|91625.4|91650.1|91625.1|91652.1|91627.1|91649.7|91624.7|31
1642703660000|2022-01-20 18:34:20|91649.2|91624.2|91649.7|91624.7|91651.6|91626.6|91648.2|91623.2|30
1642703670000|2022-01-20 18:34:30|91650.1|91625.1|91650|91625|91651|91626|91649.4|91624.4|27
1642703680000|2022-01-20 18:34:40|91649.8|91624.8|91654.3|91629.3|91654.3|91629.3|91649.6|91624.6|30
1642703690000|2022-01-20 18:34:50|91654|91629|91652.8|91627.8|91655.1|91630.1|91652.8|91627.8|36
1642703700000|2022-01-20 18:35:00|91652.9|91627.9|91659|91634|91661.9|91636.9|91652.2|91627.2|46
1642703710000|2022-01-20 18:35:10|91658.5|91633.5|91657.5|91632.5|91659.1|91634.1|91656.3|91631.3|33
1642703720000|2022-01-20 18:35:20|91657.3|91632.3|91672.7|91647.7|91678.9|91653.9|91657.3|91632.3|47
1642703730000|2022-01-20 18:35:30|91672.3|91647.3|91680.1|91655.1|91687.1|91662.1|91672.3|91647.3|49
1642703740000|2022-01-20 18:35:40|91679|91654|91676.2|91651.2|91680.5|91655.5|91676.2|91651.2|35
1642703750000|2022-01-20 18:35:50|91675|91650|91670.7|91645.7|91675|91650|91669.7|91644.7|36
1642703760000|2022-01-20 18:36:00|91670.1|91645.1|91672.1|91647.1|91672.4|91647.4|91670.1|91645.1|27
1642703770000|2022-01-20 18:36:10|91672.3|91647.3|91673.3|91648.3|91677.6|91652.6|91672.1|91647.1|29
1642703780000|2022-01-20 18:36:20|91675.7|91650.7|91689.2|91664.2|91689.2|91664.2|91672.4|91647.4|46
1642703790000|2022-01-20 18:36:30|91689.1|91664.1|91695.1|91670.1|91695.6|91670.6|91688.9|91663.9|44
1642703800000|2022-01-20 18:36:40|91694.6|91669.6|91693.9|91668.9|91696.5|91671.5|91690.8|91665.8|49
1642703810000|2022-01-20 18:36:50|91693.6|91668.6|91693.2|91668.2|91694.8|91669.8|91692.5|91667.5|33
1642703820000|2022-01-20 18:37:00|91694.8|91669.8|91719.6|91694.6|91719.6|91694.6|91694.3|91669.3|66
1642703830000|2022-01-20 18:37:10|91718.9|91693.9|91714.7|91689.7|91721.6|91696.6|91713.7|91688.7|57
1642703840000|2022-01-20 18:37:20|91711.8|91686.8|91723.1|91698.1|91730.5|91705.5|91708.2|91683.2|63
1642703850000|2022-01-20 18:37:30|91722.8|91697.8|91731.4|91706.4|91733.9|91708.9|91721.6|91696.6|60
1642703860000|2022-01-20 18:37:40|91732.3|91707.3|91735.4|91710.4|91735.4|91710.4|91725|91700|60
1642703870000|2022-01-20 18:37:50|91734.4|91709.4|91725.6|91700.6|91734.4|91709.4|91722.3|91697.3|63
1642703880000|2022-01-20 18:38:00|91726|91701|91714.8|91689.8|91727.2|91702.2|91714.1|91689.1|49
1642703890000|2022-01-20 18:38:10|91713.3|91688.3|91712.5|91687.5|91733|91708|91712|91687|49
1642703900000|2022-01-20 18:38:20|91712.7|91687.7|91710.8|91685.8|91719.9|91694.9|91709.8|91684.8|52
1642703910000|2022-01-20 18:38:30|91710.7|91685.7|91710|91685|91723.9|91698.9|91708.6|91683.6|62
1642703920000|2022-01-20 18:38:40|91709.7|91684.7|91717.8|91692.8|91730.6|91705.6|91708|91683|53
1642703930000|2022-01-20 18:38:50|91724.9|91699.9|91726.6|91701.6|91736.8|91711.8|91724.9|91699.9|54
1642703940000|2022-01-20 18:39:00|91729.7|91704.7|91736.5|91711.5|91736.8|91711.8|91726.7|91701.7|60
1642703950000|2022-01-20 18:39:10|91735|91710|91736.8|91711.8|91738.2|91713.2|91732.5|91707.5|54
1642703960000|2022-01-20 18:39:20|91735.6|91710.6|91734.8|91709.8|91736.9|91711.9|91734.2|91709.2|37
1642703970000|2022-01-20 18:39:30|91735|91710|91734.3|91709.3|91735.9|91710.9|91732.8|91707.8|40
1642703980000|2022-01-20 18:39:40|91734.5|91709.5|91735.8|91710.8|91736.2|91711.2|91734.2|91709.2|41
1642703990000|2022-01-20 18:39:50|91735.7|91710.7|91735.2|91710.2|91736.8|91711.8|91735.2|91710.2|43
1642704000000|2022-01-20 18:40:00|91735.1|91710.1|91742|91717|91742.1|91717.1|91731.2|91706.2|49
1642704010000|2022-01-20 18:40:10|91741.8|91716.8|91733.5|91708.5|91741.8|91716.8|91733.5|91708.5|51
1642704020000|2022-01-20 18:40:20|91732.9|91707.9|91734.9|91709.9|91735.2|91710.2|91732.5|91707.5|39
1642704030000|2022-01-20 18:40:30|91735.1|91710.1|91732.6|91707.6|91736.4|91711.4|91732.6|91707.6|23
1642704040000|2022-01-20 18:40:40|91732.7|91707.7|91738|91713|91738.3|91713.3|91732.1|91707.1|43
1642704050000|2022-01-20 18:40:50|91738.1|91713.1|91738.1|91713.1|91738.4|91713.4|91737.6|91712.6|25
1642704060000|2022-01-20 18:41:00|91738|91713|91738.7|91713.7|91738.9|91713.9|91737.7|91712.7|20
1642704070000|2022-01-20 18:41:10|91738.3|91713.3|91741|91716|91741.9|91716.9|91738|91713|27
1642704080000|2022-01-20 18:41:20|91741.5|91716.5|91744.6|91719.6|91744.6|91719.6|91736.9|91711.9|45
1642704090000|2022-01-20 18:41:30|91744.4|91719.4|91742.4|91717.4|91745.4|91720.4|91741.5|91716.5|33
1642704100000|2022-01-20 18:41:40|91743|91718|91747.5|91722.5|91748.3|91723.3|91743|91718|38
1642704110000|2022-01-20 18:41:50|91747.7|91722.7|91745.7|91720.7|91748.8|91723.8|91743.6|91718.6|43
1642704120000|2022-01-20 18:42:00|91745.2|91720.2|91748.3|91723.3|91749.8|91724.8|91744.7|91719.7|40
1642704130000|2022-01-20 18:42:10|91749.5|91724.5|91747.6|91722.6|91749.9|91724.9|91746.6|91721.6|27
1642704140000|2022-01-20 18:42:20|91747.5|91722.5|91739|91714|91748|91723|91737.9|91712.9|45
1642704150000|2022-01-20 18:42:30|91739.6|91714.6|91742.4|91717.4|91742.4|91717.4|91737.5|91712.5|33
1642704160000|2022-01-20 18:42:40|91742.6|91717.6|91742.1|91717.1|91743|91718|91739.4|91714.4|33
1642704170000|2022-01-20 18:42:50|91740.4|91715.4|91741.2|91716.2|91742.2|91717.2|91739.4|91714.4|39
1642704180000|2022-01-20 18:43:00|91741.1|91716.1|91741.6|91716.6|91742.6|91717.6|91740.9|91715.9|17
1642704190000|2022-01-20 18:43:10|91741.7|91716.7|91738.4|91713.4|91742|91717|91738.1|91713.1|28
1642704200000|2022-01-20 18:43:20|91739.6|91714.6|91741|91716|91741.2|91716.2|91739.5|91714.5|24
1642704210000|2022-01-20 18:43:30|91741.1|91716.1|91743.4|91718.4|91744|91719|91741.1|91716.1|23
1642704220000|2022-01-20 18:43:40|91743.3|91718.3|91742.2|91717.2|91744|91719|91742.2|91717.2|19
1642704230000|2022-01-20 18:43:50|91742.3|91717.3|91741.6|91716.6|91744|91719|91740.3|91715.3|29
1642704240000|2022-01-20 18:44:00|91741.8|91716.8|91739.2|91714.2|91741.9|91716.9|91737.8|91712.8|37
1642704250000|2022-01-20 18:44:10|91739.3|91714.3|91739.2|91714.2|91739.6|91714.6|91737.8|91712.8|24
1642704260000|2022-01-20 18:44:20|91739.3|91714.3|91734.9|91709.9|91739.3|91714.3|91730.9|91705.9|41
1642704270000|2022-01-20 18:44:30|91735.1|91710.1|91736.1|91711.1|91738.3|91713.3|91733.1|91708.1|39
1642704280000|2022-01-20 18:44:40|91735.6|91710.6|91735|91710|91737.5|91712.5|91731.4|91706.4|38
1642704290000|2022-01-20 18:44:50|91734.9|91709.9|91737.7|91712.7|91740|91715|91733.7|91708.7|33
1642704300000|2022-01-20 18:45:00|91737.5|91712.5|91739.4|91714.4|91742.3|91717.3|91736.5|91711.5|38
1642704310000|2022-01-20 18:45:10|91739.3|91714.3|91736.6|91711.6|91740|91715|91736.6|91711.6|35
1642704320000|2022-01-20 18:45:20|91738.2|91713.2|91745.9|91720.9|91745.9|91720.9|91735.3|91710.3|44
1642704330000|2022-01-20 18:45:30|91745.5|91720.5|91739.5|91714.5|91746.1|91721.1|91738.8|91713.8|51
1642704340000|2022-01-20 18:45:40|91740.3|91715.3|91737.8|91712.8|91740.6|91715.6|91736.9|91711.9|42
1642704350000|2022-01-20 18:45:50|91737.7|91712.7|91738.8|91713.8|91738.8|91713.8|91736.2|91711.2|28
1642704360000|2022-01-20 18:46:00|91738.4|91713.4|91739.2|91714.2|91745.2|91720.2|91736.5|91711.5|42
1642704370000|2022-01-20 18:46:10|91738.8|91713.8|91744.5|91719.5|91745.8|91720.8|91738.8|91713.8|68
1642704380000|2022-01-20 18:46:20|91744.4|91719.4|91740.4|91715.4|91744.4|91719.4|91739.2|91714.2|54
1642704390000|2022-01-20 18:46:30|91740.1|91715.1|91739.2|91714.2|91740.7|91715.7|91735.8|91710.8|29
1642704400000|2022-01-20 18:46:40|91736.5|91711.5|91736.1|91711.1|91739.1|91714.1|91735.2|91710.2|25
1642704410000|2022-01-20 18:46:50|91736.4|91711.4|91735.3|91710.3|91737|91712|91732.8|91707.8|30
1642704420000|2022-01-20 18:47:00|91735|91710|91720.4|91695.4|91735.7|91710.7|91720.4|91695.4|41
1642704430000|2022-01-20 18:47:10|91721.5|91696.5|91698|91673|91721.5|91696.5|91696.1|91665.5|51
1642704440000|2022-01-20 18:47:20|91697.1|91672.1|91696.8|91671.8|91698.6|91673.6|91696|91671|42
1642704450000|2022-01-20 18:47:30|91696.7|91671.7|91696|91671|91697|91672|91695.5|91670.5|28
1642704460000|2022-01-20 18:47:40|91695.8|91670.8|91692.8|91667.8|91696.1|91671.1|91691.6|91666.6|41
1642704470000|2022-01-20 18:47:50|91692.7|91667.7|91692.7|91667.7|91693.9|91668.9|91692.6|91667.6|27
1642704480000|2022-01-20 18:48:00|91692.5|91667.5|91691|91666|91693|91668|91690.9|91665.9|30
1642704490000|2022-01-20 18:48:10|91691.1|91666.1|91685.5|91660.5|91691.1|91666.1|91685.1|91660.1|39
1642704500000|2022-01-20 18:48:20|91685.2|91660.2|91677.2|91652.2|91686.1|91661.1|91677.2|91652.2|38
1642704510000|2022-01-20 18:48:30|91677.9|91652.9|91678.5|91653.5|91680.3|91655.3|91677.7|91652.7|42
1642704520000|2022-01-20 18:48:40|91678.4|91653.4|91678.4|91653.4|91679|91654|91677.9|91652.9|26
1642704530000|2022-01-20 18:48:50|91678.3|91653.3|91678.9|91653.9|91679.4|91654.4|91676.8|91651.8|29
1642704540000|2022-01-20 18:49:00|91679.2|91654.2|91675.2|91650.2|91679.2|91654.2|91674.9|91649.9|38
1642704550000|2022-01-20 18:49:10|91675.6|91650.6|91674|91649|91675.8|91650.8|91669.8|91644.8|39
1642704560000|2022-01-20 18:49:20|91674.1|91649.1|91675.4|91650.4|91676.7|91651.7|91673.5|91648.5|27
1642704570000|2022-01-20 18:49:30|91674.9|91649.9|91672.1|91647.1|91675|91650|91671.7|91646.7|29
1642704580000|2022-01-20 18:49:40|91672.4|91647.4|91672.7|91647.7|91673.4|91648.4|91671.4|91646.4|26
1642704590000|2022-01-20 18:49:50|91672.8|91647.8|91672.4|91647.4|91672.8|91647.8|91670.9|91645.9|22
1642704600000|2022-01-20 18:50:00|91672.2|91647.2|91670.6|91645.6|91673.5|91648.5|91670.5|91645.5|21
1642704610000|2022-01-20 18:50:10|91670.9|91645.9|91671.4|91646.4|91673.4|91648.4|91668.4|91643.4|34
1642704620000|2022-01-20 18:50:20|91671.1|91646.1|91662.6|91637.6|91675.8|91650.8|91662.1|91637.1|35
1642704630000|2022-01-20 18:50:30|91661.1|91636.1|91661.7|91636.7|91663.1|91638.1|91659.3|91634.3|38
1642704640000|2022-01-20 18:50:40|91662|91637|91660.7|91635.7|91662|91637|91658|91633|24
1642704650000|2022-01-20 18:50:50|91660.5|91635.5|91658.5|91633.5|91660.8|91635.8|91657.7|91632.7|28
1642704660000|2022-01-20 18:51:00|91658.6|91633.6|91649.6|91624.6|91659.3|91634.3|91649.6|91624.6|47
1642704670000|2022-01-20 18:51:10|91648.6|91623.6|91646.9|91621.9|91650.9|91625.9|91644.9|91619.9|58
1642704680000|2022-01-20 18:51:20|91646.5|91621.5|91648.7|91623.7|91649|91624|91639.4|91614.4|46
1642704690000|2022-01-20 18:51:30|91648.9|91623.9|91651.2|91626.2|91651.2|91626.2|91647.6|91622.6|57
1642704700000|2022-01-20 18:51:40|91650.4|91625.4|91649.3|91624.3|91654.4|91629.4|91649.3|91624.3|37
1642704710000|2022-01-20 18:51:50|91648.4|91623.4|91645.3|91620.3|91648.4|91623.4|91644.9|91619.9|40
1642704720000|2022-01-20 18:52:00|91645.5|91620.5|91646.7|91621.7|91648.7|91623.7|91644.8|91619.8|52
1642704730000|2022-01-20 18:52:10|91646.8|91621.8|91644|91619|91647.2|91622.2|91643.9|91618.9|36
1642704740000|2022-01-20 18:52:20|91644.1|91619.1|91643.4|91618.4|91645.7|91620.7|91643.4|91618.4|19
1642704750000|2022-01-20 18:52:30|91643.3|91618.3|91644.6|91619.6|91644.6|91619.6|91643.3|91618.3|21
1642704760000|2022-01-20 18:52:40|91643.8|91618.8|91644.7|91619.7|91645.3|91620.3|91640.3|91615.3|27
1642704770000|2022-01-20 18:52:50|91645.8|91620.8|91648.8|91623.8|91648.9|91623.9|91645.5|91620.5|40
1642704780000|2022-01-20 18:53:00|91648.9|91623.9|91648.5|91623.5|91649.6|91624.6|91647.8|91622.8|28
1642704790000|2022-01-20 18:53:10|91649.2|91624.2|91648.1|91623.1|91649.2|91624.2|91647.9|91622.9|16
1642704800000|2022-01-20 18:53:20|91647.8|91622.8|91649.3|91624.3|91649.3|91624.3|91647.5|91622.5|20
1642704810000|2022-01-20 18:53:30|91650.5|91625.5|91645.7|91620.7|91650.8|91625.8|91642.2|91617.2|35
1642704820000|2022-01-20 18:53:40|91645.1|91620.1|91644.5|91619.5|91647.2|91622.2|91643.4|91618.4|52
1642704830000|2022-01-20 18:53:50|91645.3|91620.3|91638.6|91613.6|91646.5|91621.5|91638.6|91613.6|43
1642704840000|2022-01-20 18:54:00|91638.9|91613.9|91641.1|91616.1|91644.7|91619.7|91638.9|91613.9|50
1642704850000|2022-01-20 18:54:10|91641.4|91616.4|91640.2|91615.2|91642.5|91617.5|91639.7|91614.7|43
1642704860000|2022-01-20 18:54:20|91640.8|91615.8|91642.4|91617.4|91642.4|91617.4|91640.8|91615.8|15
1642704870000|2022-01-20 18:54:30|91642.3|91617.3|91640.7|91615.7|91642.4|91617.4|91639.8|91614.8|19
1642704880000|2022-01-20 18:54:40|91640.4|91615.4|91642.1|91617.1|91645.3|91620.3|91640.4|91615.4|41
1642704890000|2022-01-20 18:54:50|91642|91617|91621.8|91596.8|91643.3|91618.3|91619.8|91594.8|53
1642704900000|2022-01-20 18:55:00|91621.9|91596.9|91627.8|91602.8|91628|91603|91621.6|91596.6|29
1642704910000|2022-01-20 18:55:10|91626.4|91601.4|91636.9|91611.9|91643.5|91618.5|91625.8|91600.8|45
1642704920000|2022-01-20 18:55:20|91636|91611|91629.7|91604.7|91638.4|91613.4|91626.4|91601.4|43
1642704930000|2022-01-20 18:55:30|91629.2|91604.2|91633.1|91608.1|91633.3|91608.3|91629.1|91604.1|32
1642704940000|2022-01-20 18:55:40|91632.2|91607.2|91633.7|91608.7|91635.7|91610.7|91631.9|91606.9|32
1642704950000|2022-01-20 18:55:50|91635.6|91610.6|91636.3|91611.3|91637.9|91612.9|91633.8|91608.8|24
1642704960000|2022-01-20 18:56:00|91636.4|91611.4|91639|91614|91640.3|91615.3|91636.2|91611.2|37
1642704970000|2022-01-20 18:56:10|91639.7|91614.7|91639.2|91614.2|91640.3|91615.3|91638.2|91613.2|30
1642704980000|2022-01-20 18:56:20|91638.9|91613.9|91640.5|91615.5|91641.2|91616.2|91638.5|91613.5|20
1642704990000|2022-01-20 18:56:30|91640.6|91615.6|91654.5|91629.5|91655.1|91630.1|91639.9|91614.9|52
1642705000000|2022-01-20 18:56:40|91653.1|91628.1|91660.3|91635.3|91662.1|91637.1|91652.6|91627.6|57
1642705010000|2022-01-20 18:56:50|91660.1|91635.1|91661.8|91636.8|91663.7|91638.7|91659.8|91634.8|32
1642705020000|2022-01-20 18:57:00|91661.7|91636.7|91663.6|91638.6|91663.9|91638.9|91661.7|91636.7|28
1642705030000|2022-01-20 18:57:10|91663|91638|91667.8|91642.8|91668.5|91643.5|91663|91638|48
1642705040000|2022-01-20 18:57:20|91668|91643|91676.2|91651.2|91679.8|91654.8|91668|91643|47
1642705050000|2022-01-20 18:57:30|91676.4|91651.4|91688.9|91663.9|91689.6|91664.6|91675.7|91650.7|51
1642705060000|2022-01-20 18:57:40|91689.1|91664.1|91686.2|91661.2|91689.1|91664.1|91684.6|91659.6|57
1642705070000|2022-01-20 18:57:50|91685.8|91660.8|91682.1|91657.1|91687.1|91662.1|91681.2|91656.2|53
1642705080000|2022-01-20 18:58:00|91681.9|91656.9|91674.3|91649.3|91682.2|91657.2|91671.8|91646.8|52
1642705090000|2022-01-20 18:58:10|91674.4|91649.4|91676.6|91651.6|91676.6|91651.6|91671.5|91646.5|39
1642705100000|2022-01-20 18:58:20|91676.3|91651.3|91669.3|91644.3|91677.5|91652.5|91667|91642|39
1642705110000|2022-01-20 18:58:30|91668.5|91643.5|91669.2|91644.2|91670.4|91645.4|91667.3|91642.3|37
1642705120000|2022-01-20 18:58:40|91669.1|91644.1|91669.1|91644.1|91669.6|91644.6|91667.5|91642.5|35
1642705130000|2022-01-20 18:58:50|91669|91644|91664.6|91639.6|91669.5|91644.5|91664.6|91639.6|38
1642705140000|2022-01-20 18:59:00|91664|91639|91658.5|91633.5|91664.6|91639.6|91658.2|91633.2|51
1642705150000|2022-01-20 18:59:10|91658.7|91633.7|91642.3|91617.3|91660.2|91635.2|91641.1|91616.1|53
1642705160000|2022-01-20 18:59:20|91642|91617|91646.6|91621.6|91646.7|91621.7|91641.6|91616.6|43
1642705170000|2022-01-20 18:59:30|91647.8|91622.8|91648.3|91623.3|91651.3|91626.3|91642.5|91617.5|51
1642705180000|2022-01-20 18:59:40|91648.4|91623.4|91654.7|91629.7|91655.2|91630.2|91646|91621|56
1642705190000|2022-01-20 18:59:50|91654.3|91629.3|91653.1|91628.1|91665.5|91640.5|91652.2|91627.2|66
1642705200000|2022-01-20 19:00:00|91652|91627|91649.5|91624.5|91653.2|91628.2|91649.5|91624.5|51
1642705210000|2022-01-20 19:00:10|91649.3|91624.3|91651.7|91626.7|91656.2|91631.2|91649.3|91624.3|62
1642705220000|2022-01-20 19:00:20|91651.6|91626.6|91660.3|91635.3|91663.7|91638.7|91649.1|91624.1|68
1642705230000|2022-01-20 19:00:30|91661.6|91636.6|91676.5|91651.5|91682.1|91657.1|91661|91636|66
1642705240000|2022-01-20 19:00:40|91676.8|91651.8|91677|91652|91683.6|91658.6|91674.3|91649.3|67
1642705250000|2022-01-20 19:00:50|91677.6|91652.6|91675.6|91650.6|91677.6|91652.6|91673.5|91648.5|59
1642705260000|2022-01-20 19:01:00|91675.8|91650.8|91674.2|91649.2|91675.9|91650.9|91670.3|91645.3|55
1642705270000|2022-01-20 19:01:10|91674.4|91649.4|91673.5|91648.5|91675.4|91650.4|91672.2|91647.2|46
1642705280000|2022-01-20 19:01:20|91672.9|91647.9|91692.5|91667.5|91697.3|91672.3|91672.8|91647.8|63
1642705290000|2022-01-20 19:01:30|91692.6|91667.6|91699.2|91674.2|91699.5|91674.5|91692.6|91667.6|47
1642705300000|2022-01-20 19:01:40|91699.4|91674.4|91705.4|91680.4|91711.5|91686.5|91699.4|91674.4|50
1642705310000|2022-01-20 19:01:50|91705.1|91680.1|91703.9|91678.9|91705.1|91680.1|91702.5|91677.5|41
1642705320000|2022-01-20 19:02:00|91703.1|91678.1|91700.7|91675.7|91707.2|91682.2|91700.7|91675.7|47
1642705330000|2022-01-20 19:02:10|91700.6|91675.6|91711.1|91686.1|91713|91688|91699.3|91674.3|50
1642705340000|2022-01-20 19:02:20|91710.9|91685.9|91705.9|91680.9|91711.6|91686.6|91705.8|91680.8|49
1642705350000|2022-01-20 19:02:30|91706.2|91681.2|91703.5|91678.5|91707.1|91682.1|91703.1|91678.1|38
1642705360000|2022-01-20 19:02:40|91703.3|91678.3|91696.2|91671.2|91704.5|91679.5|91694.6|91669.6|40
1642705370000|2022-01-20 19:02:50|91696.1|91671.1|91687.8|91662.8|91696.3|91671.3|91687|91662|43
1642705380000|2022-01-20 19:03:00|91687.5|91662.5|91685.8|91660.8|91688.2|91663.2|91685.6|91660.6|36
1642705390000|2022-01-20 19:03:10|91685.7|91660.7|91685.6|91660.6|91685.8|91660.8|91683.3|91658.3|27
1642705400000|2022-01-20 19:03:20|91685.4|91660.4|91683.9|91658.9|91685.7|91660.7|91683.6|91658.6|19
1642705410000|2022-01-20 19:03:30|91684|91659|91683.5|91658.5|91684.8|91659.8|91683.3|91658.3|30
1642705420000|2022-01-20 19:03:40|91683.7|91658.7|91678.6|91653.6|91684.5|91659.5|91678.1|91653.1|43
1642705430000|2022-01-20 19:03:50|91679|91654|91679.3|91654.3|91679.3|91654.3|91678.3|91653.3|24
1642705440000|2022-01-20 19:04:00|91679.4|91654.4|91678.8|91653.8|91679.5|91654.5|91676.2|91651.2|43
1642705450000|2022-01-20 19:04:10|91678.7|91653.7|91676.5|91651.5|91679|91654|91675.9|91650.9|37
1642705460000|2022-01-20 19:04:20|91676.4|91651.4|91680.8|91655.8|91681.6|91656.6|91675.7|91650.7|48
1642705470000|2022-01-20 19:04:30|91681|91656|91675.3|91650.3|91681.5|91656.5|91674.7|91649.7|47
1642705480000|2022-01-20 19:04:40|91674.6|91649.6|91674.1|91649.1|91677.4|91652.4|91673.8|91648.8|57
1642705490000|2022-01-20 19:04:50|91674.3|91649.3|91678.1|91653.1|91678.5|91653.5|91674.3|91649.3|38
1642705500000|2022-01-20 19:05:00|91677.7|91652.7|91678.4|91653.4|91678.6|91653.6|91676.7|91651.7|30
1642705510000|2022-01-20 19:05:10|91677.1|91652.1|91676.1|91651.1|91678.4|91653.4|91676.1|91651.1|32
1642705520000|2022-01-20 19:05:20|91676.2|91651.2|91675.1|91650.1|91677.4|91652.4|91674.8|91649.8|24
1642705530000|2022-01-20 19:05:30|91674.3|91649.3|91677|91652|91677.6|91652.6|91674|91649|27
1642705540000|2022-01-20 19:05:40|91677.3|91652.3|91676.1|91651.1|91681.4|91656.4|91675.3|91650.3|52
1642705550000|2022-01-20 19:05:50|91676.2|91651.2|91673.6|91648.6|91676.6|91651.6|91672.5|91647.5|31
1642705560000|2022-01-20 19:06:00|91673.2|91648.2|91672.8|91647.8|91675.9|91650.9|91672.7|91647.7|48
1642705570000|2022-01-20 19:06:10|91673.1|91648.1|91674.3|91649.3|91674.3|91649.3|91672.3|91647.3|25
1642705580000|2022-01-20 19:06:20|91673|91648|91673.7|91648.7|91673.9|91648.9|91673|91648|17
1642705590000|2022-01-20 19:06:30|91673.9|91648.9|91672.8|91647.8|91674.2|91649.2|91672.8|91647.8|11
1642705600000|2022-01-20 19:06:40|91673.7|91648.7|91677.6|91652.6|91678|91653|91671.7|91646.7|31
1642705610000|2022-01-20 19:06:50|91677.7|91652.7|91678.6|91653.6|91678.8|91653.8|91676.6|91651.6|23
1642705620000|2022-01-20 19:07:00|91678.8|91653.8|91678.5|91653.5|91680.1|91655.1|91678|91653|24
1642705630000|2022-01-20 19:07:10|91678.4|91653.4|91679.5|91654.5|91679.5|91654.5|91678.2|91653.2|26
1642705640000|2022-01-20 19:07:20|91679.8|91654.8|91684.1|91659.1|91684.2|91659.2|91679.8|91654.8|35
1642705650000|2022-01-20 19:07:30|91684.2|91659.2|91683.9|91658.9|91684.2|91659.2|91682.7|91657.7|19
1642705660000|2022-01-20 19:07:40|91683.5|91658.5|91681.8|91656.8|91684.4|91659.4|91680.9|91655.9|26
1642705670000|2022-01-20 19:07:50|91680.5|91655.5|91678.9|91653.9|91681.8|91656.8|91678.5|91653.5|25
1642705680000|2022-01-20 19:08:00|91679.3|91654.3|91680.7|91655.7|91681.3|91656.3|91678.6|91653.6|26
1642705690000|2022-01-20 19:08:10|91681|91656|91680.4|91655.4|91681.3|91656.3|91679.9|91654.9|15
1642705700000|2022-01-20 19:08:20|91680.6|91655.6|91679.6|91654.6|91681.1|91656.1|91679.3|91654.3|20
1642705710000|2022-01-20 19:08:30|91679.5|91654.5|91678.2|91653.2|91679.9|91654.9|91676.2|91651.2|27
1642705720000|2022-01-20 19:08:40|91676.8|91651.8|91678.1|91653.1|91678.3|91653.3|91676.5|91651.5|20
1642705730000|2022-01-20 19:08:50|91677.6|91652.6|91673|91648|91678.6|91653.6|91672.7|91647.7|26
1642705740000|2022-01-20 19:09:00|91674|91649|91672.5|91647.5|91674.5|91649.5|91671|91646|33
1642705750000|2022-01-20 19:09:10|91672|91647|91667.7|91642.7|91672.7|91647.7|91666.7|91641.7|34
1642705760000|2022-01-20 19:09:20|91667.6|91642.6|91666.5|91641.5|91668.4|91643.4|91665.4|91640.4|35
1642705770000|2022-01-20 19:09:30|91666.3|91641.3|91667.6|91642.6|91668.8|91643.8|91665.7|91640.7|25
1642705780000|2022-01-20 19:09:40|91667.8|91642.8|91667.5|91642.5|91668|91643|91667.3|91642.3|17
1642705790000|2022-01-20 19:09:50|91666.6|91641.6|91666.5|91641.5|91667.5|91642.5|91666.4|91641.4|10
1642705800000|2022-01-20 19:10:00|91666.4|91641.4|91669.8|91644.8|91674.6|91649.6|91666.4|91641.4|27
1642705810000|2022-01-20 19:10:10|91671.1|91646.1|91668.4|91643.4|91671.1|91646.1|91667.3|91642.3|55
1642705820000|2022-01-20 19:10:20|91668.3|91643.3|91659.2|91634.2|91668.9|91643.9|91659.2|91634.2|52
1642705830000|2022-01-20 19:10:30|91659.9|91634.9|91659.9|91634.9|91663|91638|91658.1|91633.1|38
1642705840000|2022-01-20 19:10:40|91659.2|91634.2|91660.6|91635.6|91662.2|91637.2|91658.8|91633.8|41
1642705850000|2022-01-20 19:10:50|91660.3|91635.3|91661.1|91636.1|91662.6|91637.6|91660.1|91635.1|32
1642705860000|2022-01-20 19:11:00|91661.2|91636.2|91661.4|91636.4|91663.6|91638.6|91659.3|91634.3|32
1642705870000|2022-01-20 19:11:10|91660.4|91635.4|91659.1|91634.1|91660.9|91635.9|91659|91634|35
1642705880000|2022-01-20 19:11:20|91659|91634|91660.5|91635.5|91661.9|91636.9|91659|91634|33
1642705890000|2022-01-20 19:11:30|91660.2|91635.2|91661.7|91636.7|91663.1|91638.1|91655.6|91630.6|52
1642705900000|2022-01-20 19:11:40|91661.6|91636.6|91661.5|91636.5|91664.4|91639.4|91661.1|91636.1|59
1642705910000|2022-01-20 19:11:50|91662.6|91637.6|91663.6|91638.6|91663.6|91638.6|91661.5|91636.5|63
1642705920000|2022-01-20 19:12:00|91663.7|91638.7|91668|91643|91668.3|91643.3|91661.3|91636.3|61
1642705930000|2022-01-20 19:12:10|91668.8|91643.8|91668.2|91643.2|91673.3|91648.3|91668.1|91643.1|57
1642705940000|2022-01-20 19:12:20|91668.3|91643.3|91677|91652|91677.3|91652.3|91668.3|91643.3|61
1642705950000|2022-01-20 19:12:30|91675.1|91650.1|91680.9|91655.9|91682.2|91657.2|91675.1|91650.1|53
1642705960000|2022-01-20 19:12:40|91680.6|91655.6|91682.1|91657.1|91682.3|91657.3|91680|91655|36
1642705970000|2022-01-20 19:12:50|91682|91657|91681.2|91656.2|91684.6|91659.6|91680.9|91655.9|44
1642705980000|2022-01-20 19:13:00|91681.6|91656.6|91683.8|91658.8|91683.8|91658.8|91681|91656|22
1642705990000|2022-01-20 19:13:10|91683.7|91658.7|91686.7|91661.7|91688.4|91663.4|91683.4|91658.4|40
1642706000000|2022-01-20 19:13:20|91687.4|91662.4|91681.8|91656.8|91688|91663|91681.6|91656.6|37
1642706010000|2022-01-20 19:13:30|91681.9|91656.9|91680.9|91655.9|91684.8|91659.8|91680|91655|37
1642706020000|2022-01-20 19:13:40|91681.1|91656.1|91680.1|91655.1|91681.1|91656.1|91678.6|91653.6|34
1642706030000|2022-01-20 19:13:50|91680|91655|91680.2|91655.2|91680.3|91655.3|91679.4|91654.4|24
1642706040000|2022-01-20 19:14:00|91680.1|91655.1|91679.6|91654.6|91680.6|91655.6|91679.6|91654.6|17
1642706050000|2022-01-20 19:14:10|91680.5|91655.5|91688.8|91663.8|91691|91666|91680.3|91655.3|42
1642706060000|2022-01-20 19:14:20|91688.9|91663.9|91688.7|91663.7|91688.9|91663.9|91686.2|91661.2|27
1642706070000|2022-01-20 19:14:30|91688.8|91663.8|91689.6|91664.6|91692.3|91667.3|91687.4|91662.4|42
1642706080000|2022-01-20 19:14:40|91689.7|91664.7|91690.4|91665.4|91692|91667|91688.2|91663.2|33
1642706090000|2022-01-20 19:14:50|91689.9|91664.9|91694.9|91669.9|91697.7|91672.7|91689.5|91664.5|40
1642706100000|2022-01-20 19:15:00|91695.4|91670.4|91699.3|91674.3|91700|91675|91694.9|91669.9|38
1642706110000|2022-01-20 19:15:10|91699.7|91674.7|91699.1|91674.1|91702.3|91677.3|91698.9|91673.9|30
1642706120000|2022-01-20 19:15:20|91700|91675|91699.8|91674.8|91702.1|91677.1|91699|91674|45
1642706130000|2022-01-20 19:15:30|91699.9|91674.9|91696.9|91671.9|91699.9|91674.9|91693.6|91668.6|55
1642706140000|2022-01-20 19:15:40|91696.2|91671.2|91696.3|91671.3|91697.4|91672.4|91694.3|91669.3|37
1642706150000|2022-01-20 19:15:50|91695.8|91670.8|91696.5|91671.5|91697.7|91672.7|91695.1|91670.1|41
1642706160000|2022-01-20 19:16:00|91696.9|91671.9|91696.8|91671.8|91698.3|91673.3|91693.8|91668.8|33
1642706170000|2022-01-20 19:16:10|91697.3|91672.3|91697|91672|91697.5|91672.5|91695.7|91670.7|28
1642706180000|2022-01-20 19:16:20|91695.9|91670.9|91695.6|91670.6|91698.1|91673.1|91694.9|91669.9|40
1642706190000|2022-01-20 19:16:30|91697.8|91672.8|91766.1|91716.1|91769.8|91726.3|91697.8|91669.2|63
1642706200000|2022-01-20 19:16:40|91767.1|91717.1|91763.9|91713.9|91767.2|91717.2|91763.3|91713.3|42
1642706210000|2022-01-20 19:16:50|91764.5|91714.5|91768.7|91718.7|91772.7|91730.9|91755.9|91713.6|42
1642706220000|2022-01-20 19:17:00|91768.2|91718.2|91751.9|91726.9|91769.2|91730.4|91750.7|91718.2|38
1642706230000|2022-01-20 19:17:10|91750.6|91725.6|91766.9|91716.9|91767.4|91729.4|91750.2|91716.9|35
1642706240000|2022-01-20 19:17:20|91765.4|91715.4|91763.9|91713.9|91766.3|91716.3|91763.9|91713.9|24
1642706250000|2022-01-20 19:17:30|91763.6|91713.6|91749.8|91724.8|91764.2|91727.2|91748.6|91713.6|28
1642706260000|2022-01-20 19:17:40|91749.9|91724.9|91740.3|91715.3|91751.8|91726.8|91738.3|91713.3|61
1642706270000|2022-01-20 19:17:50|91739.7|91714.7|91738.9|91713.9|91739.7|91714.7|91738.3|91713.3|23
1642706280000|2022-01-20 19:18:00|91738.7|91713.7|91738.9|91713.9|91739.8|91714.8|91738.7|91713.7|20
1642706290000|2022-01-20 19:18:10|91738.8|91713.8|91742.3|91717.3|91742.3|91717.3|91738.3|91713.3|18
1642706300000|2022-01-20 19:18:20|91741.8|91716.8|91737.8|91712.8|91742.1|91717.1|91737.8|91712.8|15
1642706310000|2022-01-20 19:18:30|91738.1|91713.1|91746.7|91721.7|91747.7|91722.7|91738.1|91713.1|40
1642706320000|2022-01-20 19:18:40|91746.1|91721.1|91747.5|91722.5|91750|91725|91745.4|91720.4|43
1642706330000|2022-01-20 19:18:50|91747.4|91722.4|91751|91726|91751|91726|91747|91722|27
1642706340000|2022-01-20 19:19:00|91750.9|91725.9|91754.6|91729.6|91771|91733.9|91750.2|91717|47
1642706350000|2022-01-20 19:19:10|91754.8|91729.8|91754.2|91729.2|91755.5|91730.5|91753|91728|31
1642706360000|2022-01-20 19:19:20|91754.1|91729.1|91753.9|91728.9|91756.4|91731.4|91753.9|91728.9|39
1642706370000|2022-01-20 19:19:30|91754.2|91729.2|91756.7|91731.7|91759.5|91734.5|91753.6|91728.6|39
1642706380000|2022-01-20 19:19:40|91758.1|91733.1|91756.2|91731.2|91761.7|91736.7|91755.7|91730.7|49
1642706390000|2022-01-20 19:19:50|91756.1|91731.1|91755.2|91730.2|91757.1|91732.1|91754.4|91729.4|35
1642706400000|2022-01-20 19:20:00|91755.3|91730.3|91755.7|91730.7|91756.5|91731.5|91755|91730|28
1642706410000|2022-01-20 19:20:10|91755.8|91730.8|91755.5|91730.5|91756.6|91731.6|91755.3|91730.3|29
1642706420000|2022-01-20 19:20:20|91755.4|91730.4|91755.5|91730.5|91756|91731|91755.4|91730.4|21
1642706430000|2022-01-20 19:20:30|91755.4|91730.4|91756|91731|91757.8|91732.8|91755.4|91730.4|30
1642706440000|2022-01-20 19:20:40|91756.4|91731.4|91749.4|91724.4|91756.5|91731.5|91748|91723|47
1642706450000|2022-01-20 19:20:50|91749.8|91724.8|91749.9|91724.9|91753.4|91728.4|91748.2|91723.2|49
1642706460000|2022-01-20 19:21:00|91750.4|91725.4|91749|91724|91750.7|91725.7|91748.2|91723.2|42
1642706470000|2022-01-20 19:21:10|91748.7|91723.7|91756.6|91731.6|91757.2|91732.2|91746.8|91721.8|67
1642706480000|2022-01-20 19:21:20|91756|91731|91757.3|91732.3|91757.7|91732.7|91754.8|91729.8|49
1642706490000|2022-01-20 19:21:30|91757.5|91732.5|91759.1|91734.1|91759.9|91734.9|91756|91731|32
1642706500000|2022-01-20 19:21:40|91759.3|91734.3|91759.9|91734.9|91760|91735|91757.4|91732.4|29
1642706510000|2022-01-20 19:21:50|91759.4|91734.4|91757|91732|91761|91736|91756.3|91731.3|57
1642706520000|2022-01-20 19:22:00|91757.2|91732.2|91755|91730|91757.9|91732.9|91755|91730|24
1642706530000|2022-01-20 19:22:10|91755.4|91730.4|91757.9|91732.9|91758.4|91733.4|91754.4|91729.4|41
1642706540000|2022-01-20 19:22:20|91757.8|91732.8|91755.8|91730.8|91759.4|91734.4|91755.1|91730.1|41
1642706550000|2022-01-20 19:22:30|91755.9|91730.9|91755.5|91730.5|91756.3|91731.3|91755.4|91730.4|21
1642706560000|2022-01-20 19:22:40|91755.7|91730.7|91758.4|91733.4|91763.1|91738.1|91754.9|91729.9|46
1642706570000|2022-01-20 19:22:50|91758.2|91733.2|91752.1|91727.1|91759.5|91734.5|91751.8|91726.8|64
1642706580000|2022-01-20 19:23:00|91752|91727|91756.1|91731.1|91756.3|91731.3|91751.2|91726.2|44
1642706590000|2022-01-20 19:23:10|91758|91733|91755.5|91730.5|91759.3|91734.3|91755.1|91730.1|54
1642706600000|2022-01-20 19:23:20|91755.8|91730.8|91759.2|91734.2|91760.8|91735.8|91755.6|91730.6|50
1642706610000|2022-01-20 19:23:30|91759.6|91734.6|91758.9|91733.9|91761.4|91736.4|91758.7|91733.7|45
1642706620000|2022-01-20 19:23:40|91758.6|91733.6|91758.8|91733.8|91759.4|91734.4|91757.6|91732.6|44
1642706630000|2022-01-20 19:23:50|91758.7|91733.7|91758.1|91733.1|91758.9|91733.9|91757.1|91732.1|39
1642706640000|2022-01-20 19:24:00|91758.2|91733.2|91756.4|91731.4|91758.6|91733.6|91756.4|91731.4|43
1642706650000|2022-01-20 19:24:10|91756.3|91731.3|91755.2|91730.2|91756.6|91731.6|91754.3|91729.3|29
1642706660000|2022-01-20 19:24:20|91754.8|91729.8|91751.8|91726.8|91755.5|91730.5|91751.8|91726.8|41
1642706670000|2022-01-20 19:24:30|91752|91727|91746.8|91721.8|91753.9|91728.9|91746.7|91721.7|44
1642706680000|2022-01-20 19:24:40|91746.5|91721.5|91737.4|91712.4|91748.8|91723.8|91736.3|91711.3|53
1642706690000|2022-01-20 19:24:50|91737.3|91712.3|91737.7|91712.7|91738|91713|91735.3|91710.3|35
1642706700000|2022-01-20 19:25:00|91737.5|91712.5|91736.7|91711.7|91738.3|91713.3|91735.8|91710.8|32
1642706710000|2022-01-20 19:25:10|91736.2|91711.2|91738.7|91713.7|91738.7|91713.7|91736.2|91711.2|25
1642706720000|2022-01-20 19:25:20|91738.6|91713.6|91740.8|91715.8|91740.8|91715.8|91737.2|91712.2|32
1642706730000|2022-01-20 19:25:30|91740.2|91715.2|91742.2|91717.2|91744.1|91719.1|91740.2|91715.2|58
1642706740000|2022-01-20 19:25:40|91742.1|91717.1|91739.9|91714.9|91743.2|91718.2|91739.5|91714.5|51
1642706750000|2022-01-20 19:25:50|91739.4|91714.4|91741.9|91716.9|91741.9|91716.9|91739.1|91714.1|33
1642706760000|2022-01-20 19:26:00|91741.8|91716.8|91740.4|91715.4|91742.2|91717.2|91740.3|91715.3|23
1642706770000|2022-01-20 19:26:10|91740.3|91715.3|91741.5|91716.5|91741.9|91716.9|91739.5|91714.5|31
1642706780000|2022-01-20 19:26:20|91741.7|91716.7|91738.8|91713.8|91742.5|91717.5|91738.5|91713.5|40
1642706790000|2022-01-20 19:26:30|91739.5|91714.5|91739|91714|91739.5|91714.5|91738.2|91713.2|37
1642706800000|2022-01-20 19:26:40|91738.7|91713.7|91739.1|91714.1|91739.2|91714.2|91738.4|91713.4|16
1642706810000|2022-01-20 19:26:50|91739.2|91714.2|91739.2|91714.2|91740.5|91715.5|91737.8|91712.8|14
1642706820000|2022-01-20 19:27:00|91738.9|91713.9|91737.9|91712.9|91740.2|91715.2|91737.1|91712.1|31
1642706830000|2022-01-20 19:27:10|91738.3|91713.3|91739.3|91714.3|91740|91715|91737.8|91712.8|25
1642706840000|2022-01-20 19:27:20|91739.4|91714.4|91739|91714|91739.4|91714.4|91733.6|91708.6|34
1642706850000|2022-01-20 19:27:30|91738.9|91713.9|91741.3|91716.3|91741.7|91716.7|91738.3|91713.3|38
1642706860000|2022-01-20 19:27:40|91739.9|91714.9|91736.2|91711.2|91741.6|91716.6|91736.2|91711.2|38
1642706870000|2022-01-20 19:27:50|91736.7|91711.7|91737.2|91712.2|91737.8|91712.8|91735.8|91710.8|32
1642706880000|2022-01-20 19:28:00|91736.9|91711.9|91737.3|91712.3|91738.5|91713.5|91735.5|91710.5|30
1642706890000|2022-01-20 19:28:10|91737.6|91712.6|91736.1|91711.1|91738.4|91713.4|91736.1|91711.1|26
1642706900000|2022-01-20 19:28:20|91736.3|91711.3|91735.7|91710.7|91736.3|91711.3|91732.3|91707.3|35
1642706910000|2022-01-20 19:28:30|91734.9|91709.9|91735.3|91710.3|91736|91711|91734.4|91709.4|25
1642706920000|2022-01-20 19:28:40|91735.6|91710.6|91736.7|91711.7|91736.7|91711.7|91734.8|91709.8|21
1642706930000|2022-01-20 19:28:50|91736.5|91711.5|91737|91712|91741.2|91716.2|91736.4|91711.4|30
1642706940000|2022-01-20 19:29:00|91737.2|91712.2|91737.1|91712.1|91738.8|91713.8|91736.7|91711.7|31
1642706950000|2022-01-20 19:29:10|91737|91712|91735.7|91710.7|91738.1|91713.1|91735.5|91710.5|28
1642706960000|2022-01-20 19:29:20|91735.9|91710.9|91733.6|91708.6|91735.9|91710.9|91732.4|91707.4|28
1642706970000|2022-01-20 19:29:30|91733.4|91708.4|91733.4|91708.4|91734.5|91709.5|91732.8|91707.8|22
1642706980000|2022-01-20 19:29:40|91733.5|91708.5|91737.3|91712.3|91737.3|91712.3|91733.5|91708.5|18
1642706990000|2022-01-20 19:29:50|91737.2|91712.2|91737.1|91712.1|91738.1|91713.1|91736.4|91711.4|21
1642707000000|2022-01-20 19:30:00|91736.6|91711.6|91737.2|91712.2|91737.8|91712.8|91736.1|91711.1|29
1642707010000|2022-01-20 19:30:10|91737.3|91712.3|91744.6|91719.6|91745.2|91720.2|91737.3|91712.3|36
1642707020000|2022-01-20 19:30:20|91744|91719|91740.9|91715.9|91744.2|91719.2|91739.7|91714.7|42
1642707030000|2022-01-20 19:30:30|91741.2|91716.2|91740.6|91715.6|91741.9|91716.9|91739.6|91714.6|24
1642707040000|2022-01-20 19:30:40|91739.9|91714.9|91736.5|91711.5|91742|91717|91736.2|91711.2|34
1642707050000|2022-01-20 19:30:50|91736.1|91711.1|91737.4|91712.4|91738|91713|91736|91711|32
1642707060000|2022-01-20 19:31:00|91738.8|91713.8|91737.7|91712.7|91739.2|91714.2|91737.7|91712.7|24
1642707070000|2022-01-20 19:31:10|91738.3|91713.3|91741.4|91716.4|91744|91719|91737|91712|37
1642707080000|2022-01-20 19:31:20|91742.1|91717.1|91738.6|91713.6|91744|91719|91738.6|91713.6|33
1642707090000|2022-01-20 19:31:30|91739|91714|91740|91715|91741.7|91716.7|91738.3|91713.3|39
1642707100000|2022-01-20 19:31:40|91740.3|91715.3|91745.4|91720.4|91746|91721|91740.3|91715.3|38
1642707110000|2022-01-20 19:31:50|91746.3|91721.3|91747.7|91722.7|91748|91723|91744.5|91719.5|54
1642707120000|2022-01-20 19:32:00|91747.3|91722.3|91746.3|91721.3|91747.7|91722.7|91746.1|91721.1|46
1642707130000|2022-01-20 19:32:10|91746.1|91721.1|91748.1|91723.1|91748.2|91723.2|91745.1|91720.1|27
1642707140000|2022-01-20 19:32:20|91748.2|91723.2|91749.3|91724.3|91750.2|91725.2|91747.1|91722.1|44
1642707150000|2022-01-20 19:32:30|91749.4|91724.4|91744.1|91719.1|91749.4|91724.4|91743.3|91718.3|47
1642707160000|2022-01-20 19:32:40|91744.8|91719.8|91742.2|91717.2|91745.1|91720.1|91741.5|91716.5|38
1642707170000|2022-01-20 19:32:50|91741.1|91716.1|91739.9|91714.9|91743.4|91718.4|91736.9|91711.9|40
1642707180000|2022-01-20 19:33:00|91738.8|91713.8|91740.7|91715.7|91744.4|91719.4|91738.8|91713.8|50
1642707190000|2022-01-20 19:33:10|91740.6|91715.6|91739|91714|91740.9|91715.9|91738.7|91713.7|24
1642707200000|2022-01-20 19:33:20|91740.3|91715.3|91744.6|91719.6|91745.2|91720.2|91738.7|91713.7|49
1642707210000|2022-01-20 19:33:30|91745.8|91720.8|91745.5|91720.5|91746.7|91721.7|91743.3|91718.3|47
1642707220000|2022-01-20 19:33:40|91745.6|91720.6|91743.5|91718.5|91745.6|91720.6|91740.3|91715.3|45
1642707230000|2022-01-20 19:33:50|91745.2|91720.2|91745.5|91720.5|91749|91724|91745.2|91720.2|53
1642707240000|2022-01-20 19:34:00|91747.2|91722.2|91746.2|91721.2|91748.4|91723.4|91746.1|91721.1|40
1642707250000|2022-01-20 19:34:10|91746.5|91721.5|91747.8|91722.8|91749.5|91724.5|91746.5|91721.5|45
1642707260000|2022-01-20 19:34:20|91747.9|91722.9|91747.7|91722.7|91750.1|91725.1|91747.7|91722.7|44
1642707270000|2022-01-20 19:34:30|91747.9|91722.9|91748.1|91723.1|91750.7|91725.7|91747.3|91722.3|34
1642707280000|2022-01-20 19:34:40|91748.4|91723.4|91750.9|91725.9|91753.9|91728.9|91745.7|91720.7|27
1642707290000|2022-01-20 19:34:50|91750.2|91725.2|91748.5|91723.5|91755.3|91730.3|91746.3|91721.3|49
1642707300000|2022-01-20 19:35:00|91747.5|91722.5|91746.4|91721.4|91752.2|91727.2|91744.7|91719.7|44
1642707310000|2022-01-20 19:35:10|91747|91722|91742.4|91717.4|91750.3|91725.3|91741.4|91716.4|48
1642707320000|2022-01-20 19:35:20|91742.3|91717.3|91743|91718|91750.2|91725.2|91741.9|91716.9|41
1642707330000|2022-01-20 19:35:30|91742.8|91717.8|91746|91721|91749.5|91724.5|91742.2|91717.2|43
1642707340000|2022-01-20 19:35:40|91746.1|91721.1|91740.1|91715.1|91747.4|91722.4|91737.7|91712.7|42
1642707350000|2022-01-20 19:35:50|91739.8|91714.8|91743.6|91718.6|91745.1|91720.1|91739.8|91714.8|36
1642707360000|2022-01-20 19:36:00|91744.8|91719.8|91743.3|91718.3|91744.8|91719.8|91738.7|91713.7|40
1642707370000|2022-01-20 19:36:10|91742.8|91717.8|91744.5|91719.5|91746.9|91721.9|91739.9|91714.9|51
1642707380000|2022-01-20 19:36:20|91744.1|91719.1|91749.6|91724.6|91752.5|91727.5|91743.4|91718.4|56
1642707390000|2022-01-20 19:36:30|91750.5|91725.5|91750.7|91725.7|91753|91728|91748.9|91723.9|53
1642707400000|2022-01-20 19:36:40|91750.6|91725.6|91760.4|91735.4|91763.4|91738.4|91746.1|91721.1|57
1642707410000|2022-01-20 19:36:50|91760.3|91735.3|91757.7|91732.7|91760.5|91735.5|91756.3|91731.3|41
1642707420000|2022-01-20 19:37:00|91757.8|91732.8|91756.5|91731.5|91759.2|91734.2|91756.5|91731.5|36
1642707430000|2022-01-20 19:37:10|91757|91732|91754.6|91729.6|91757.9|91732.9|91751.7|91726.7|48
1642707440000|2022-01-20 19:37:20|91754.3|91729.3|91753.1|91728.1|91754.5|91729.5|91752.2|91727.2|35
1642707450000|2022-01-20 19:37:30|91753.4|91728.4|91757.4|91732.4|91759|91734|91753.4|91728.4|42
1642707460000|2022-01-20 19:37:40|91757.5|91732.5|91758.4|91733.4|91761.9|91736.9|91756.6|91731.6|30
1642707470000|2022-01-20 19:37:50|91758.9|91733.9|91758.7|91733.7|91761.4|91736.4|91758.7|91733.7|28
1642707480000|2022-01-20 19:38:00|91758.8|91733.8|91762|91737|91763.3|91738.3|91758.7|91733.7|43
1642707490000|2022-01-20 19:38:10|91762.5|91737.5|91761.7|91736.7|91763|91738|91760.8|91735.8|30
1642707500000|2022-01-20 19:38:20|91761.5|91736.5|91769.2|91744.2|91770.5|91745.5|91761.4|91736.4|34
1642707510000|2022-01-20 19:38:30|91771.4|91746.4|91769.7|91744.7|91771.4|91746.4|91763.6|91738.6|45
1642707520000|2022-01-20 19:38:40|91771.6|91746.6|91764.3|91739.3|91771.6|91746.6|91764|91739|40
1642707530000|2022-01-20 19:38:50|91765.2|91740.2|91765.2|91740.2|91765.8|91740.8|91762.6|91737.6|32
1642707540000|2022-01-20 19:39:00|91764.5|91739.5|91765|91740|91767.6|91742.6|91762|91737|53
1642707550000|2022-01-20 19:39:10|91765.5|91740.5|91765.7|91740.7|91768.1|91743.1|91763.9|91738.9|41
1642707560000|2022-01-20 19:39:20|91766.8|91741.8|91768.3|91743.3|91769.5|91744.5|91765.7|91740.7|36
1642707570000|2022-01-20 19:39:30|91768.4|91743.4|91767.7|91742.7|91768.6|91743.6|91765.2|91740.2|33
1642707580000|2022-01-20 19:39:40|91767.9|91742.9|91764.2|91739.2|91767.9|91742.9|91763.6|91738.6|35
1642707590000|2022-01-20 19:39:50|91763.3|91738.3|91761.7|91736.7|91763.7|91738.7|91760.7|91735.7|26
1642707600000|2022-01-20 19:40:00|91760.7|91735.7|91766.1|91741.1|91767.3|91742.3|91760.7|91735.7|28
1642707610000|2022-01-20 19:40:10|91765.3|91740.3|91766|91741|91767|91742|91764.8|91739.8|29
1642707620000|2022-01-20 19:40:20|91765.7|91740.7|91768.8|91743.8|91770.4|91745.4|91764.6|91739.6|35
1642707630000|2022-01-20 19:40:30|91767.4|91742.4|91770.3|91745.3|91771|91746|91766.3|91741.3|32
1642707640000|2022-01-20 19:40:40|91770.2|91745.2|91770.3|91745.3|91773|91748|91764.4|91739.4|46
1642707650000|2022-01-20 19:40:50|91770.9|91745.9|91770.3|91745.3|91771.3|91746.3|91769.3|91744.3|27
1642707660000|2022-01-20 19:41:00|91770.5|91745.5|91772|91747|91774.2|91749.2|91770.5|91745.5|22
1642707670000|2022-01-20 19:41:10|91774.5|91749.5|91779.7|91754.7|91781.7|91756.7|91774.5|91749.5|49
1642707680000|2022-01-20 19:41:20|91779.6|91754.6|91780.9|91755.9|91781.2|91756.2|91777.9|91752.9|44
1642707690000|2022-01-20 19:41:30|91780.4|91755.4|91778.4|91753.4|91780.5|91755.5|91778.1|91753.1|53
1642707700000|2022-01-20 19:41:40|91778.5|91753.5|91778.7|91753.7|91781.1|91756.1|91778.3|91753.3|40
1642707710000|2022-01-20 19:41:50|91779.9|91754.9|91778|91753|91779.9|91754.9|91778|91753|39
1642707720000|2022-01-20 19:42:00|91778.1|91753.1|91778.1|91753.1|91780.5|91755.5|91777.3|91752.3|51
1642707730000|2022-01-20 19:42:10|91778.3|91753.3|91777.3|91752.3|91779|91754|91776.5|91751.5|32
1642707740000|2022-01-20 19:42:20|91777.1|91752.1|91777.2|91752.2|91778.6|91753.6|91776.9|91751.9|20
1642707750000|2022-01-20 19:42:30|91776.8|91751.8|91778.4|91753.4|91779.5|91754.5|91774.4|91749.4|48
1642707760000|2022-01-20 19:42:40|91779.1|91754.1|91778.3|91753.3|91779.1|91754.1|91774.2|91749.2|45
1642707770000|2022-01-20 19:42:50|91776.9|91751.9|91776.7|91751.7|91778.9|91753.9|91776.3|91751.3|28
1642707780000|2022-01-20 19:43:00|91776.5|91751.5|91776.7|91751.7|91783|91758|91776.5|91751.5|37
1642707790000|2022-01-20 19:43:10|91778.1|91753.1|91778.8|91753.8|91779.4|91754.4|91775.5|91750.5|27
1642707800000|2022-01-20 19:43:20|91779|91754|91774.3|91749.3|91779|91754|91773|91748|36
1642707810000|2022-01-20 19:43:30|91774.1|91749.1|91775.1|91750.1|91775.6|91750.6|91773.9|91748.9|20
1642707820000|2022-01-20 19:43:40|91775.2|91750.2|91775.3|91750.3|91775.9|91750.9|91774.5|91749.5|22
1642707830000|2022-01-20 19:43:50|91775.5|91750.5|91776.3|91751.3|91779.6|91754.6|91774.8|91749.8|38
1642707840000|2022-01-20 19:44:00|91775.6|91750.6|91776.6|91751.6|91779.9|91754.9|91775.3|91750.3|28
1642707850000|2022-01-20 19:44:10|91776.8|91751.8|91775.4|91750.4|91779.6|91754.6|91775.3|91750.3|44
1642707860000|2022-01-20 19:44:20|91775.5|91750.5|91771.4|91746.4|91778.4|91753.4|91771.3|91746.3|42
1642707870000|2022-01-20 19:44:30|91771.6|91746.6|91773.8|91748.8|91778.4|91753.4|91771.6|91746.6|34
1642707880000|2022-01-20 19:44:40|91774.1|91749.1|91778.3|91753.3|91780.1|91755.1|91774.1|91749.1|28
1642707890000|2022-01-20 19:44:50|91776.8|91751.8|91779.3|91754.3|91781.2|91756.2|91776.8|91751.8|31
1642707900000|2022-01-20 19:45:00|91778.1|91753.1|91783.7|91758.7|91787|91762|91777.8|91752.8|48
1642707910000|2022-01-20 19:45:10|91784.9|91759.9|91782.6|91757.6|91787.7|91762.7|91781.1|91756.1|44
1642707920000|2022-01-20 19:45:20|91782.1|91757.1|91778.9|91753.9|91784|91759|91778.9|91753.9|40
1642707930000|2022-01-20 19:45:30|91778.5|91753.5|91779.5|91754.5|91780.8|91755.8|91775.7|91750.7|45
1642707940000|2022-01-20 19:45:40|91779.6|91754.6|91775.8|91750.8|91780.1|91755.1|91775.7|91750.7|42
1642707950000|2022-01-20 19:45:50|91775.2|91750.2|91776.7|91751.7|91776.9|91751.9|91773.1|91748.1|37
1642707960000|2022-01-20 19:46:00|91775.5|91750.5|91774.7|91749.7|91778.6|91753.6|91774.7|91749.7|24
1642707970000|2022-01-20 19:46:10|91775.2|91750.2|91776.2|91751.2|91777.6|91752.6|91774.5|91749.5|18
1642707980000|2022-01-20 19:46:20|91778.3|91753.3|91778.7|91753.7|91779.6|91754.6|91775.3|91750.3|20
1642707990000|2022-01-20 19:46:30|91778.6|91753.6|91776.8|91751.8|91780.4|91755.4|91775.9|91750.9|34
1642708000000|2022-01-20 19:46:40|91776.5|91751.5|91778.6|91753.6|91779|91754|91773.3|91748.3|35
1642708010000|2022-01-20 19:46:50|91775.9|91750.9|91776.2|91751.2|91779.2|91754.2|91774.9|91749.9|31
1642708020000|2022-01-20 19:47:00|91776.5|91751.5|91777.9|91752.9|91780.6|91755.6|91776|91751|35
1642708030000|2022-01-20 19:47:10|91778.4|91753.4|91778.4|91753.4|91780.6|91755.6|91777.7|91752.7|22
1642708040000|2022-01-20 19:47:20|91778.2|91753.2|91782.2|91757.2|91783.5|91758.5|91778.2|91753.2|40
1642708050000|2022-01-20 19:47:30|91782|91757|91782.6|91757.6|91786.5|91761.5|91780.7|91755.7|41
1642708060000|2022-01-20 19:47:40|91782.1|91757.1|91788.6|91763.6|91790.4|91765.4|91780.8|91755.8|39
1642708070000|2022-01-20 19:47:50|91790.2|91765.2|91784.8|91759.8|91790.2|91765.2|91784.2|91759.2|17
1642708080000|2022-01-20 19:48:00|91785.5|91760.5|91789.4|91764.4|91789.4|91764.4|91785|91760|26
1642708090000|2022-01-20 19:48:10|91789.9|91764.9|91790.7|91765.7|91791.4|91766.4|91788|91763|23
1642708100000|2022-01-20 19:48:20|91790.9|91765.9|91787.2|91762.2|91791|91766|91787.2|91762.2|20
1642708110000|2022-01-20 19:48:30|91787.3|91762.3|91785.7|91760.7|91787.8|91762.8|91785.7|91760.7|12
1642708120000|2022-01-20 19:48:40|91786.3|91761.3|91790.4|91765.4|91791.6|91766.6|91785.2|91760.2|34
1642708130000|2022-01-20 19:48:50|91792.3|91767.3|91790.5|91765.5|91792.4|91767.4|91789.4|91764.4|30
1642708140000|2022-01-20 19:49:00|91790.4|91765.4|91791.2|91766.2|91792.7|91767.7|91789.8|91764.8|29
1642708150000|2022-01-20 19:49:10|91791|91766|91791.9|91766.9|91794.5|91769.5|91788|91763|36
1642708160000|2022-01-20 19:49:20|91792|91767|91789.2|91764.2|91793.6|91768.6|91789.2|91764.2|25
1642708170000|2022-01-20 19:49:30|91788|91763|91790.3|91765.3|91790.7|91765.7|91788|91763|25
1642708180000|2022-01-20 19:49:40|91790.5|91765.5|91791.9|91766.9|91793.9|91768.9|91788.2|91763.2|47
1642708190000|2022-01-20 19:49:50|91791.2|91766.2|91794|91769|91796.3|91771.3|91790.8|91765.8|37
1642708200000|2022-01-20 19:50:00|91794.2|91769.2|91787.4|91762.4|91794.2|91769.2|91786.9|91761.9|47
1642708210000|2022-01-20 19:50:10|91788.1|91763.1|91790|91765|91791.6|91766.6|91787|91762|37
1642708220000|2022-01-20 19:50:20|91789.7|91764.7|91789|91764|91790.5|91765.5|91788.9|91763.9|24
1642708230000|2022-01-20 19:50:30|91789.5|91764.5|91786.2|91761.2|91790.4|91765.4|91785.5|91760.5|31
1642708240000|2022-01-20 19:50:40|91786.1|91761.1|91788|91763|91788.2|91763.2|91783.3|91758.3|41
1642708250000|2022-01-20 19:50:50|91788.2|91763.2|91789.4|91764.4|91789.7|91764.7|91787.1|91762.1|38
1642708260000|2022-01-20 19:51:00|91789.8|91764.8|91798|91773|91798.2|91773.2|91789.8|91764.8|40
1642708270000|2022-01-20 19:51:10|91796.1|91771.1|91795.9|91770.9|91799.8|91774.8|91795.9|91770.9|37
1642708280000|2022-01-20 19:51:20|91796.2|91771.2|91796.5|91771.5|91796.8|91771.8|91789.8|91764.8|41
1642708290000|2022-01-20 19:51:30|91796.6|91771.6|91795.4|91770.4|91797.7|91772.7|91795.1|91770.1|40
1642708300000|2022-01-20 19:51:40|91795.8|91770.8|91795.5|91770.5|91797.5|91772.5|91794.9|91769.9|25
1642708310000|2022-01-20 19:51:50|91794.8|91769.8|91793.8|91768.8|91798.4|91773.4|91789.8|91764.8|36
1642708320000|2022-01-20 19:52:00|91793.7|91768.7|91792.1|91767.1|91794|91769|91790.5|91765.5|39
1642708330000|2022-01-20 19:52:10|91792|91767|91788|91763|91794.1|91769.1|91784.9|91759.9|53
1642708340000|2022-01-20 19:52:20|91787.6|91762.6|91792|91767|91792.4|91767.4|91786.6|91761.6|31
1642708350000|2022-01-20 19:52:30|91791.7|91766.7|91792.7|91767.7|91794.2|91769.2|91791.5|91766.5|32
1642708360000|2022-01-20 19:52:40|91793.2|91768.2|91791.2|91766.2|91793.9|91768.9|91791.1|91766.1|12
1642708370000|2022-01-20 19:52:50|91791.9|91766.9|91797.7|91772.7|91797.7|91772.7|91790.9|91765.9|34
1642708380000|2022-01-20 19:53:00|91796.2|91771.2|91791.4|91766.4|91797.6|91772.6|91789.9|91764.9|45
1642708390000|2022-01-20 19:53:10|91790.8|91765.8|91795.3|91770.3|91796.6|91771.6|91790.7|91765.7|43
1642708400000|2022-01-20 19:53:20|91795.2|91770.2|91792.4|91767.4|91795.2|91770.2|91790.6|91765.6|36
1642708410000|2022-01-20 19:53:30|91791.5|91766.5|91795.4|91770.4|91797.6|91772.6|91791.5|91766.5|31
1642708420000|2022-01-20 19:53:40|91795.7|91770.7|91795.1|91770.1|91799.3|91774.3|91792.8|91767.8|30
1642708430000|2022-01-20 19:53:50|91795.9|91770.9|91791.6|91766.6|91795.9|91770.9|91791.3|91766.3|28
1642708440000|2022-01-20 19:54:00|91792.1|91767.1|91793|91768|91794.6|91769.6|91790.9|91765.9|24
1642708450000|2022-01-20 19:54:10|91792.4|91767.4|91791.2|91766.2|91792.8|91767.8|91790.6|91765.6|21
1642708460000|2022-01-20 19:54:20|91792.6|91767.6|91789.3|91764.3|91792.9|91767.9|91788.6|91763.6|20
1642708470000|2022-01-20 19:54:30|91788.2|91763.2|91788.1|91763.1|91789.7|91764.7|91787.3|91762.3|20
1642708480000|2022-01-20 19:54:40|91787.7|91762.7|91790.2|91765.2|91792.5|91767.5|91786.5|91761.5|24
1642708490000|2022-01-20 19:54:50|91790.6|91765.6|91789.3|91764.3|91791.6|91766.6|91787.4|91762.4|37
1642708500000|2022-01-20 19:55:00|91790.7|91765.7|91810.7|91785.7|91813.1|91788.1|91788.2|91763.2|47
1642708510000|2022-01-20 19:55:10|91810.8|91785.8|91812.8|91787.8|91814.3|91789.3|91810.2|91785.2|38
1642708520000|2022-01-20 19:55:20|91812.5|91787.5|91836.5|91811.5|91839.9|91814.9|91811.7|91786.7|53
1642708530000|2022-01-20 19:55:30|91836|91811|91833.9|91808.9|91836.3|91811.3|91833.9|91808.9|41
1642708540000|2022-01-20 19:55:40|91834.6|91809.6|91836.3|91811.3|91837.9|91812.9|91832.4|91807.4|41
1642708550000|2022-01-20 19:55:50|91836.1|91811.1|91833.1|91808.1|91836.2|91811.2|91832.9|91807.9|35
1642708560000|2022-01-20 19:56:00|91833.3|91808.3|91831.5|91806.5|91840.6|91815.6|91827.5|91802.5|54
1642708570000|2022-01-20 19:56:10|91831.3|91806.3|91834.1|91809.1|91834.1|91809.1|91829.3|91804.3|43
1642708580000|2022-01-20 19:56:20|91834|91809|91832.9|91807.9|91834.6|91809.6|91832.4|91807.4|46
1642708590000|2022-01-20 19:56:30|91833|91808|91832.7|91807.7|91833.9|91808.9|91831.4|91806.4|41
1642708600000|2022-01-20 19:56:40|91832.9|91807.9|91835.1|91810.1|91835.5|91810.5|91832.3|91807.3|39
1642708610000|2022-01-20 19:56:50|91834.6|91809.6|91833.9|91808.9|91835.8|91810.8|91833.3|91808.3|38
1642708620000|2022-01-20 19:57:00|91833.8|91808.8|91834.1|91809.1|91836.6|91811.6|91831.8|91806.8|49
1642708630000|2022-01-20 19:57:10|91833.2|91808.2|91835.5|91810.5|91835.5|91810.5|91832|91807|43
1642708640000|2022-01-20 19:57:20|91835|91810|91831.9|91806.9|91836.2|91811.2|91830.9|91805.9|45
1642708650000|2022-01-20 19:57:30|91831.7|91806.7|91826.4|91801.4|91834.5|91809.5|91825.4|91800.4|52
1642708660000|2022-01-20 19:57:40|91826.3|91801.3|91825.7|91800.7|91827.2|91802.2|91824.4|91799.4|43
1642708670000|2022-01-20 19:57:50|91827.8|91802.8|91826.9|91801.9|91828.3|91803.3|91823.8|91798.8|35
1642708680000|2022-01-20 19:58:00|91827.5|91802.5|91811.3|91786.3|91828.3|91803.3|91809.6|91784.6|53
1642708690000|2022-01-20 19:58:10|91811|91786|91824.5|91799.5|91825.2|91800.2|91808.7|91783.7|42
1642708700000|2022-01-20 19:58:20|91824.2|91799.2|91828.8|91803.8|91829.3|91804.3|91824.1|91799.1|43
1642708710000|2022-01-20 19:58:30|91828.6|91803.6|91834|91809|91837|91812|91827.8|91802.8|50
1642708720000|2022-01-20 19:58:40|91834.3|91809.3|91826|91801|91835.8|91810.8|91825.3|91800.3|43
1642708730000|2022-01-20 19:58:50|91825.4|91800.4|91823.3|91798.3|91826.4|91801.4|91823|91798|37
1642708740000|2022-01-20 19:59:00|91823.2|91798.2|91826.5|91801.5|91829.5|91804.5|91823.2|91798.2|39
1642708750000|2022-01-20 19:59:10|91827.4|91802.4|91819.2|91794.2|91828.9|91803.9|91818.5|91793.5|50
1642708760000|2022-01-20 19:59:20|91819.1|91794.1|91815.2|91790.2|91819.1|91794.1|91814.8|91789.8|44
1642708770000|2022-01-20 19:59:30|91814.9|91789.9|91807.3|91782.3|91821.9|91791.2|91801.4|91751.2|56
1642708780000|2022-01-20 19:59:40|91807.1|91782.1|91797.5|91772.5|91807.9|91782.9|91793.3|91768.3|53
1642708790000|2022-01-20 19:59:50|91798.3|91773.3|91811.2|91786.2|91811.2|91786.2|91798.3|91773.3|60
1642708800000|2022-01-20 20:00:00|91810.7|91785.7|91807|91782|91811.5|91786.5|91806.1|91781.1|58
1642708810000|2022-01-20 20:00:10|91806.9|91781.9|91800.9|91775.9|91807.3|91782.3|91800.4|91775.4|60
1642708820000|2022-01-20 20:00:20|91800.6|91775.6|91801.8|91776.8|91802.5|91777.5|91799.8|91774.8|48
1642708830000|2022-01-20 20:00:30|91802.2|91777.2|91788|91763|91802.3|91777.3|91787|91762|45
1642708840000|2022-01-20 20:00:40|91786.3|91761.3|91787.5|91762.5|91788|91763|91785.2|91760.2|47
1642708850000|2022-01-20 20:00:50|91786.7|91761.7|91785.8|91760.8|91789.2|91764.2|91785.8|91760.8|52
1642708860000|2022-01-20 20:01:00|91786.2|91761.2|91787|91762|91790.6|91765.6|91786.2|91761.2|49
1642708870000|2022-01-20 20:01:10|91786.7|91761.7|91790|91765|91791|91766|91785.8|91760.8|48
1642708880000|2022-01-20 20:01:20|91790.1|91765.1|91791.2|91766.2|91792.1|91767.1|91789.3|91764.3|43
1642708890000|2022-01-20 20:01:30|91791.3|91766.3|91793|91768|91794.1|91769.1|91789.7|91764.7|48
1642708900000|2022-01-20 20:01:40|91793.3|91768.3|91793.9|91768.9|91795.6|91770.6|91792.6|91767.6|32
1642708910000|2022-01-20 20:01:50|91794.1|91769.1|91791.6|91766.6|91794.5|91769.5|91791.1|91766.1|31
1642708920000|2022-01-20 20:02:00|91791.7|91766.7|91791.8|91766.8|91793.1|91768.1|91790.2|91765.2|43
1642708930000|2022-01-20 20:02:10|91791.9|91766.9|91791.3|91766.3|91791.9|91766.9|91790|91765|35
1642708940000|2022-01-20 20:02:20|91791.6|91766.6|91791.8|91766.8|91792.6|91767.6|91790.9|91765.9|46
1642708950000|2022-01-20 20:02:30|91792.2|91767.2|91791.6|91766.6|91792.9|91767.9|91791.5|91766.5|42
1642708960000|2022-01-20 20:02:40|91791.5|91766.5|91794.5|91769.5|91800.3|91775.3|91791.5|91766.5|42
1642708970000|2022-01-20 20:02:50|91794.3|91769.3|91793.3|91768.3|91794.5|91769.5|91793.1|91768.1|29
1642708980000|2022-01-20 20:03:00|91793.4|91768.4|91794.2|91769.2|91794.9|91769.9|91793.2|91768.2|25
1642708990000|2022-01-20 20:03:10|91794.1|91769.1|91795|91770|91795.4|91770.4|91793|91768|22
1642709000000|2022-01-20 20:03:20|91795.1|91770.1|91796.3|91771.3|91796.5|91771.5|91794.1|91769.1|36
1642709010000|2022-01-20 20:03:30|91796|91771|91790.8|91765.8|91799.8|91774.8|91790.3|91765.3|39
1642709020000|2022-01-20 20:03:40|91790.9|91765.9|91792.1|91767.1|91792.6|91767.6|91789.6|91764.6|29
1642709030000|2022-01-20 20:03:50|91791.8|91766.8|91792.6|91767.6|91803.5|91778.5|91791.3|91766.3|37
1642709040000|2022-01-20 20:04:00|91791.6|91766.6|91827.1|91802.1|91829.1|91804.1|91791.6|91766.6|56
1642709050000|2022-01-20 20:04:10|91827.2|91802.2|91806.8|91781.8|91827.8|91802.8|91806.3|91781.3|46
1642709060000|2022-01-20 20:04:20|91807.5|91782.5|91806|91781|91813.4|91788.4|91804.1|91779.1|44
1642709070000|2022-01-20 20:04:30|91805.5|91780.5|91802.9|91777.9|91806.5|91781.5|91798.3|91773.3|44
1642709080000|2022-01-20 20:04:40|91802.3|91777.3|91802|91777|91803.8|91778.8|91800.3|91775.3|36
1642709090000|2022-01-20 20:04:50|91801.2|91776.2|91801.7|91776.7|91803.1|91778.1|91800.4|91775.4|36
1642709100000|2022-01-20 20:05:00|91801.6|91776.6|91802.9|91777.9|91805.4|91780.4|91801.3|91776.3|41
1642709110000|2022-01-20 20:05:10|91803.2|91778.2|91800.5|91775.5|91803.7|91778.7|91798.7|91773.7|36
1642709120000|2022-01-20 20:05:20|91801.4|91776.4|91808.4|91783.4|91815.9|91790.9|91797.3|91772.3|36
1642709130000|2022-01-20 20:05:30|91807.3|91782.3|91806.9|91781.9|91810.7|91785.7|91806.8|91781.8|34
1642709140000|2022-01-20 20:05:40|91807.3|91782.3|91810.6|91785.6|91811.1|91786.1|91806.2|91781.2|38
1642709150000|2022-01-20 20:05:50|91810.7|91785.7|91809.9|91784.9|91811.6|91786.6|91808.5|91783.5|36
1642709160000|2022-01-20 20:06:00|91810|91785|91812.6|91787.6|91813.3|91788.3|91809.1|91784.1|40
1642709170000|2022-01-20 20:06:10|91813.1|91788.1|91812|91787|91814.2|91789.2|91811.9|91786.9|34
1642709180000|2022-01-20 20:06:20|91812.1|91787.1|91814.5|91789.5|91815.2|91790.2|91811.6|91786.6|36
1642709190000|2022-01-20 20:06:30|91814.6|91789.6|91814.4|91789.4|91815.3|91790.3|91813.7|91788.7|27
1642709200000|2022-01-20 20:06:40|91814.3|91789.3|91815.6|91790.6|91816.2|91791.2|91814.3|91789.3|29
1642709210000|2022-01-20 20:06:50|91815.8|91790.8|91812.3|91787.3|91816|91791|91811.9|91786.9|34
1642709220000|2022-01-20 20:07:00|91814.1|91789.1|91814.7|91789.7|91814.7|91789.7|91811.8|91786.8|38
1642709230000|2022-01-20 20:07:10|91814.5|91789.5|91811|91786|91814.9|91789.9|91810.7|91785.7|32
1642709240000|2022-01-20 20:07:20|91812.3|91787.3|91813.7|91788.7|91817.6|91792.6|91811.6|91786.6|32
1642709250000|2022-01-20 20:07:30|91814.2|91789.2|91820.3|91795.3|91820.3|91795.3|91812.6|91787.6|35
1642709260000|2022-01-20 20:07:40|91820.4|91795.4|91822.5|91797.5|91823.4|91798.4|91819.7|91794.7|35
1642709270000|2022-01-20 20:07:50|91822.8|91797.8|91820.7|91795.7|91822.9|91797.9|91820.7|91795.7|31
1642709280000|2022-01-20 20:08:00|91821|91796|91819.4|91794.4|91821.3|91796.3|91816.7|91791.7|31
1642709290000|2022-01-20 20:08:10|91819.2|91794.2|91822.4|91797.4|91824.4|91799.4|91816.2|91791.2|40
1642709300000|2022-01-20 20:08:20|91822.5|91797.5|91825|91800|91825.3|91800.3|91822.3|91797.3|25
1642709310000|2022-01-20 20:08:30|91824.6|91799.6|91826.3|91801.3|91826.3|91801.3|91820.5|91795.5|21
1642709320000|2022-01-20 20:08:40|91825.9|91800.9|91828.6|91803.6|91829.3|91804.3|91824.8|91799.8|25
1642709330000|2022-01-20 20:08:50|91828.7|91803.7|91830.1|91805.1|91830.2|91805.2|91828.7|91803.7|30
1642709340000|2022-01-20 20:09:00|91829.8|91804.8|91829.4|91804.4|91830.9|91805.9|91829.3|91804.3|22
1642709350000|2022-01-20 20:09:10|91829.8|91804.8|91830.3|91805.3|91831.3|91806.3|91829.8|91804.8|23
1642709360000|2022-01-20 20:09:20|91830.1|91805.1|91832.1|91807.1|91832.9|91807.9|91830.1|91805.1|31
1642709370000|2022-01-20 20:09:30|91832.2|91807.2|91834.9|91809.9|91836.2|91811.2|91832.2|91807.2|33
1642709380000|2022-01-20 20:09:40|91834.5|91809.5|91837.2|91812.2|91838.5|91813.5|91834.2|91809.2|29
1642709390000|2022-01-20 20:09:50|91836.6|91811.6|91835.8|91810.8|91838.4|91813.4|91833.6|91808.6|29
1642709400000|2022-01-20 20:10:00|91834.8|91809.8|91836.3|91811.3|91837.4|91812.4|91834.7|91809.7|32
1642709410000|2022-01-20 20:10:10|91836.5|91811.5|91835.5|91810.5|91837.1|91812.1|91835.1|91810.1|23
1642709420000|2022-01-20 20:10:20|91834.8|91809.8|91837.8|91812.8|91838.7|91813.7|91834.8|91809.8|27
1642709430000|2022-01-20 20:10:30|91838.2|91813.2|91839.8|91814.8|91841.3|91816.3|91838|91813|20
1642709440000|2022-01-20 20:10:40|91839.9|91814.9|91840.6|91815.6|91842|91817|91839.9|91814.9|22
1642709450000|2022-01-20 20:10:50|91840.4|91815.4|91843|91818|91843.1|91818.1|91840.4|91815.4|27
1642709460000|2022-01-20 20:11:00|91843.2|91818.2|91842.7|91817.7|91843.3|91818.3|91842.2|91817.2|16
1642709470000|2022-01-20 20:11:10|91842.3|91817.3|91842.8|91817.8|91842.9|91817.9|91841.8|91816.8|28
1642709480000|2022-01-20 20:11:20|91842.6|91817.6|91842.7|91817.7|91843.2|91818.2|91842.2|91817.2|22
1642709490000|2022-01-20 20:11:30|91842.8|91817.8|91841.7|91816.7|91842.9|91817.9|91841.4|91816.4|20
1642709500000|2022-01-20 20:11:40|91843.5|91818.5|91843.3|91818.3|91845.8|91820.8|91842.8|91817.8|24
1642709510000|2022-01-20 20:11:50|91843.7|91818.7|91844|91819|91844.3|91819.3|91842.9|91817.9|23
1642709520000|2022-01-20 20:12:00|91844.3|91819.3|91843|91818|91844.5|91819.5|91842|91817|31
1642709530000|2022-01-20 20:12:10|91843.1|91818.1|91844.9|91819.9|91845.2|91820.2|91843.1|91818.1|12
1642709540000|2022-01-20 20:12:20|91845.1|91820.1|91850.7|91825.7|91851.9|91826.9|91843.3|91818.3|37
1642709550000|2022-01-20 20:12:30|91850.6|91825.6|91852.2|91827.2|91852.2|91827.2|91845.7|91820.7|32
1642709560000|2022-01-20 20:12:40|91851|91826|91851|91826|91852|91827|91848.9|91823.9|36
1642709570000|2022-01-20 20:12:50|91850.8|91825.8|91853.4|91828.4|91853.4|91828.4|91849.2|91824.2|44
1642709580000|2022-01-20 20:13:00|91853|91828|91850.9|91825.9|91853.5|91828.5|91850.3|91825.3|34
1642709590000|2022-01-20 20:13:10|91851|91826|91854.9|91829.9|91854.9|91829.9|91851|91826|35
1642709600000|2022-01-20 20:13:20|91854.6|91829.6|91854.4|91829.4|91855|91830|91853.7|91828.7|30
1642709610000|2022-01-20 20:13:30|91854.6|91829.6|91863.3|91838.3|91867.4|91842.4|91854.1|91829.1|52
1642709620000|2022-01-20 20:13:40|91863.2|91838.2|91867.2|91842.2|91868.5|91843.5|91863.2|91838.2|43
1642709630000|2022-01-20 20:13:50|91867.1|91842.1|91866.1|91841.1|91868.8|91843.8|91865.6|91840.6|34
1642709640000|2022-01-20 20:14:00|91866.2|91841.2|91869.6|91844.6|91872.2|91847.2|91865.8|91840.8|40
1642709650000|2022-01-20 20:14:10|91870.4|91845.4|91869|91844|91872.2|91847.2|91868.2|91843.2|38
1642709660000|2022-01-20 20:14:20|91869.3|91844.3|91870.2|91845.2|91870.9|91845.9|91865.6|91840.6|43
1642709670000|2022-01-20 20:14:30|91871.2|91846.2|91863.2|91838.2|91871.8|91846.8|91863.2|91838.2|44
1642709680000|2022-01-20 20:14:40|91865.1|91840.1|91863.4|91838.4|91865.5|91840.5|91863.1|91838.1|31
1642709690000|2022-01-20 20:14:50|91864|91839|91864.1|91839.1|91867|91842|91860.6|91835.6|44
1642709700000|2022-01-20 20:15:00|91865.2|91840.2|91867.1|91842.1|91867.6|91842.6|91863.2|91838.2|41
1642709710000|2022-01-20 20:15:10|91865.9|91840.9|91893.8|91868.8|91904.6|91869.4|91863.8|91838.8|41
1642709720000|2022-01-20 20:15:20|91893.5|91868.5|91904.4|91854.4|91908.9|91873|91891.1|91854.4|56
1642709730000|2022-01-20 20:15:30|91904|91854|91907.8|91857.8|91908.6|91867.9|91892.4|91854|38
1642709740000|2022-01-20 20:15:40|91907|91857|91911.3|91861.3|91913.6|91863.6|91906.1|91856.1|47
1642709750000|2022-01-20 20:15:50|91912|91862|91906.3|91856.3|91914|91876.2|91894.7|91854.8|48
1642709760000|2022-01-20 20:16:00|91906.1|91856.1|91897.1|91872.1|91906.6|91875.7|91893.7|91855.2|42
1642709770000|2022-01-20 20:16:10|91897.8|91872.8|91919.1|91894.1|91924.6|91894.7|91897.4|91868.6|44
1642709780000|2022-01-20 20:16:20|91920.2|91895.2|91911.8|91886.8|91932.5|91895.2|91907.7|91877.5|60
1642709790000|2022-01-20 20:16:30|91912.6|91887.6|91921.1|91896.1|91945.3|91912.1|91909.3|91882.2|71
1642709800000|2022-01-20 20:16:40|91920.9|91895.9|91902.3|91877.3|91921|91896|91901.7|91876.7|49
1642709810000|2022-01-20 20:16:50|91901.2|91876.2|91899.9|91874.9|91903.8|91878.8|91899.8|91874.8|42
1642709820000|2022-01-20 20:17:00|91900.2|91875.2|91895.1|91870.1|91904|91879|91895.1|91870.1|50
1642709830000|2022-01-20 20:17:10|91895|91870|91901|91876|91901.2|91876.2|91895|91870|51
1642709840000|2022-01-20 20:17:20|91902.8|91877.8|91903.1|91878.1|91904.8|91879.8|91901.8|91876.8|48
1642709850000|2022-01-20 20:17:30|91903.3|91878.3|91899|91874|91903.7|91878.7|91896.6|91871.6|54
1642709860000|2022-01-20 20:17:40|91898.7|91873.7|91897.4|91872.4|91899.8|91874.8|91897.4|91872.4|23
1642709870000|2022-01-20 20:17:50|91897.2|91872.2|91898.5|91873.5|91898.9|91873.9|91896.5|91871.5|25
1642709880000|2022-01-20 20:18:00|91898.6|91873.6|91899.3|91874.3|91901.5|91876.5|91897.2|91872.2|39
1642709890000|2022-01-20 20:18:10|91899.4|91874.4|91900.5|91875.5|91903.5|91878.5|91898.7|91873.7|43
1642709900000|2022-01-20 20:18:20|91900.4|91875.4|91897.6|91872.6|91900.4|91875.4|91897.5|91872.5|39
1642709910000|2022-01-20 20:18:30|91895|91870|91892.8|91867.8|91897.1|91872.1|91891.8|91866.8|41
1642709920000|2022-01-20 20:18:40|91892.6|91867.6|91883|91858|91893.4|91868.4|91880.3|91855.3|49
1642709930000|2022-01-20 20:18:50|91883.2|91858.2|91882.1|91857.1|91885.4|91860.4|91882|91857|37
1642709940000|2022-01-20 20:19:00|91881.7|91856.7|91879.2|91854.2|91882.1|91857.1|91878.8|91853.8|37
1642709950000|2022-01-20 20:19:10|91879.8|91854.8|91867.3|91842.3|91880.6|91855.6|91867.3|91842.3|41
1642709960000|2022-01-20 20:19:20|91867.4|91842.4|91862.3|91837.3|91869.9|91844.9|91859.2|91834.2|59
1642709970000|2022-01-20 20:19:30|91862.1|91837.1|91859|91834|91866.1|91841.1|91859|91834|41
1642709980000|2022-01-20 20:19:40|91859.1|91834.1|91864.5|91839.5|91866.7|91841.7|91859.1|91834.1|43
1642709990000|2022-01-20 20:19:50|91864.6|91839.6|91864.7|91839.7|91866|91841|91860.6|91835.6|48
1642710000000|2022-01-20 20:20:00|91865|91840|91863.3|91838.3|91866.7|91841.7|91860.9|91835.9|42
1642710010000|2022-01-20 20:20:10|91862.6|91837.6|91861.4|91836.4|91864.6|91839.6|91859.3|91834.3|34
1642710020000|2022-01-20 20:20:20|91863.6|91838.6|91857.8|91832.8|91865.3|91840.3|91857.8|91832.8|57
1642710030000|2022-01-20 20:20:30|91859.1|91834.1|91873.4|91848.4|91876.9|91851.9|91857.3|91832.3|50
1642710040000|2022-01-20 20:20:40|91873.2|91848.2|91872|91847|91875|91850|91871.2|91846.2|35
1642710050000|2022-01-20 20:20:50|91871.7|91846.7|91862.6|91837.6|91871.7|91846.7|91862.6|91837.6|39
1642710060000|2022-01-20 20:21:00|91863.3|91838.3|91863.5|91838.5|91866.8|91841.8|91863.2|91838.2|39
1642710070000|2022-01-20 20:21:10|91865.6|91840.6|91862.1|91837.1|91866.4|91841.4|91861.6|91836.6|39
1642710080000|2022-01-20 20:21:20|91863.1|91838.1|91866.2|91841.2|91867.9|91842.9|91860.5|91835.5|54
1642710090000|2022-01-20 20:21:30|91868.5|91843.5|91870.3|91845.3|91875.4|91850.4|91864|91839|33
1642710100000|2022-01-20 20:21:40|91868.9|91843.9|91868|91843|91868.9|91843.9|91866.2|91841.2|26
1642710110000|2022-01-20 20:21:50|91867.9|91842.9|91864.5|91839.5|91868.9|91843.9|91857.9|91832.9|49
1642710120000|2022-01-20 20:22:00|91864.4|91839.4|91863.4|91838.4|91865.8|91840.8|91862.5|91837.5|27
1642710130000|2022-01-20 20:22:10|91863|91838|91869.1|91844.1|91869.1|91844.1|91862.4|91837.4|27
1642710140000|2022-01-20 20:22:20|91868.8|91843.8|91868.6|91843.6|91870.7|91845.7|91868.1|91843.1|36
1642710150000|2022-01-20 20:22:30|91868.5|91843.5|91868.6|91843.6|91869.1|91844.1|91868.2|91843.2|17
1642710160000|2022-01-20 20:22:40|91868.7|91843.7|91870.5|91845.5|91871.7|91846.7|91867.7|91842.7|20
1642710170000|2022-01-20 20:22:50|91870.6|91845.6|91871|91846|91872|91847|91861.8|91836.8|39
1642710180000|2022-01-20 20:23:00|91874|91849|91872.4|91847.4|91876.5|91851.5|91872.1|91847.1|48
1642710190000|2022-01-20 20:23:10|91872.7|91847.7|91872.8|91847.8|91875.6|91850.6|91871.7|91846.7|24
1642710200000|2022-01-20 20:23:20|91873.2|91848.2|91878.2|91853.2|91878.5|91853.5|91872.5|91847.5|23
1642710210000|2022-01-20 20:23:30|91876.5|91851.5|91883.1|91858.1|91883.2|91858.2|91875.6|91850.6|18
1642710220000|2022-01-20 20:23:40|91886.6|91861.6|91889.7|91864.7|91893.6|91868.6|91885.1|91860.1|55
1642710230000|2022-01-20 20:23:50|91885.5|91860.5|91890.4|91865.4|91893.6|91868.6|91884.8|91859.8|57
1642710240000|2022-01-20 20:24:00|91890.6|91865.6|91901.5|91876.5|91905.8|91880.8|91888.5|91863.5|56
1642710250000|2022-01-20 20:24:10|91900.9|91875.9|91916.1|91891.1|91916.1|91891.1|91900.2|91875.2|59
1642710260000|2022-01-20 20:24:20|91915.6|91890.6|91919.3|91894.3|91919.3|91894.3|91901.6|91876.6|59
1642710270000|2022-01-20 20:24:30|91917.7|91892.7|91916.9|91891.9|91920|91895|91916.5|91891.5|46
1642710280000|2022-01-20 20:24:40|91918.1|91893.1|91906.7|91881.7|91920.9|91895.9|91906.3|91881.3|52
1642710290000|2022-01-20 20:24:50|91906.4|91881.4|91911.7|91886.7|91912.3|91887.3|91889.7|91864.7|43
1642710300000|2022-01-20 20:25:00|91911.6|91886.6|91914.9|91889.9|91939.4|91907.3|91910.8|91885.8|55
1642710310000|2022-01-20 20:25:10|91915.5|91890.5|91903|91878|91915.5|91890.5|91901.5|91876.5|45
1642710320000|2022-01-20 20:25:20|91903.1|91878.1|91913.7|91888.7|91914.4|91889.4|91902.9|91877.9|41
1642710330000|2022-01-20 20:25:30|91913.6|91888.6|91914.9|91889.9|91915.1|91890.1|91911.9|91886.9|42
1642710340000|2022-01-20 20:25:40|91914.8|91889.8|91915.5|91890.5|91915.5|91890.5|91913.6|91888.6|27
1642710350000|2022-01-20 20:25:50|91915.6|91890.6|91914.6|91889.6|91915.6|91890.6|91912.5|91887.5|40
1642710360000|2022-01-20 20:26:00|91914.7|91889.7|91915.7|91890.7|91916.8|91891.8|91911.2|91886.2|37
1642710370000|2022-01-20 20:26:10|91915.6|91890.6|91921.9|91896.9|91923.6|91898.6|91915.6|91890.6|40
1642710380000|2022-01-20 20:26:20|91921.8|91896.8|91913.6|91888.6|91921.8|91896.8|91911.2|91886.2|56
1642710390000|2022-01-20 20:26:30|91912.6|91887.6|91912|91887|91914.1|91889.1|91910.4|91885.4|46
1642710400000|2022-01-20 20:26:40|91911.8|91886.8|91913.7|91888.7|91913.8|91888.8|91911|91886|40
1642710410000|2022-01-20 20:26:50|91913.3|91888.3|91913.4|91888.4|91914.7|91889.7|91911|91886|35
1642710420000|2022-01-20 20:27:00|91911.4|91886.4|91911.7|91886.7|91914.2|91889.2|91908.6|91883.6|30
1642710430000|2022-01-20 20:27:10|91911.9|91886.9|91905.9|91880.9|91911.9|91886.9|91901.6|91876.6|42
1642710440000|2022-01-20 20:27:20|91905.8|91880.8|91916.2|91891.2|91917|91892|91905.6|91880.6|33
1642710450000|2022-01-20 20:27:30|91916.5|91891.5|91916.2|91891.2|91917|91892|91915.6|91890.6|29
1642710460000|2022-01-20 20:27:40|91916.4|91891.4|91920.1|91895.1|91922.9|91897.9|91916.3|91891.3|31
1642710470000|2022-01-20 20:27:50|91920.4|91895.4|91913.4|91888.4|91921.7|91896.7|91913|91888|38
1642710480000|2022-01-20 20:28:00|91913.3|91888.3|91914.4|91889.4|91917.6|91892.6|91913.3|91888.3|27
1642710490000|2022-01-20 20:28:10|91914.6|91889.6|91914.1|91889.1|91916|91891|91913.8|91888.8|38
1642710500000|2022-01-20 20:28:20|91914|91889|91939.3|91914.3|91939.3|91914.3|91912.7|91887.7|50
1642710510000|2022-01-20 20:28:30|91937.8|91912.8|91938.2|91913.2|91940.7|91915.7|91935.2|91910.2|55
1642710520000|2022-01-20 20:28:40|91938.3|91913.3|91931.8|91906.8|91939.1|91914.1|91931.8|91906.8|42
1642710530000|2022-01-20 20:28:50|91934|91909|91936.2|91911.2|91937.6|91912.6|91932.5|91907.5|41
1642710540000|2022-01-20 20:29:00|91936|91911|91934.2|91909.2|91941.2|91916.2|91934.2|91909.2|39
1642710550000|2022-01-20 20:29:10|91935.1|91910.1|91932.6|91907.6|91935.5|91910.5|91932.1|91907.1|43
1642710560000|2022-01-20 20:29:20|91932.7|91907.7|91933.4|91908.4|91934.4|91909.4|91932.7|91907.7|30
1642710570000|2022-01-20 20:29:30|91933.6|91908.6|91939.1|91914.1|91941|91916|91933.3|91908.3|34
1642710580000|2022-01-20 20:29:40|91940.2|91915.2|91932.2|91907.2|91940.4|91915.4|91931.6|91906.6|33
1642710590000|2022-01-20 20:29:50|91932.4|91907.4|91934.4|91909.4|91936.4|91911.4|91931.7|91906.7|41
1642710600000|2022-01-20 20:30:00|91934.2|91909.2|91944.7|91919.7|91945.6|91920.6|91933.6|91908.6|52
1642710610000|2022-01-20 20:30:10|91944.9|91919.9|91947|91922|91947.7|91922.7|91943.6|91918.6|41
1642710620000|2022-01-20 20:30:20|91947.1|91922.1|91951.2|91926.2|91951.2|91926.2|91947|91922|37
1642710630000|2022-01-20 20:30:30|91949.2|91924.2|91948.5|91923.5|91950.8|91925.8|91948|91923|48
1642710640000|2022-01-20 20:30:40|91948.6|91923.6|91949.6|91924.6|91950.5|91925.5|91945.8|91920.8|39
1642710650000|2022-01-20 20:30:50|91949.3|91924.3|91947.9|91922.9|91950.1|91925.1|91947.9|91922.9|34
1642710660000|2022-01-20 20:31:00|91947.3|91922.3|91947.9|91922.9|91950.3|91925.3|91947.3|91922.3|24
1642710670000|2022-01-20 20:31:10|91948.3|91923.3|91945.6|91920.6|91948.3|91923.3|91945.4|91920.4|25
1642710680000|2022-01-20 20:31:20|91945.4|91920.4|91946.6|91921.6|91951.2|91926.2|91944.8|91919.8|29
1642710690000|2022-01-20 20:31:30|91946.7|91921.7|91946.3|91921.3|91948.5|91923.5|91945.8|91920.8|29
1642710700000|2022-01-20 20:31:40|91945.4|91920.4|91944.4|91919.4|91946.1|91921.1|91940.6|91915.6|30
1642710710000|2022-01-20 20:31:50|91946.5|91921.5|91943.4|91918.4|91946.5|91921.5|91943.4|91918.4|34
1642710720000|2022-01-20 20:32:00|91944.7|91919.7|91950.2|91925.2|91953.4|91928.4|91943.1|91918.1|40
1642710730000|2022-01-20 20:32:10|91950.1|91925.1|91936.9|91911.9|91950.1|91925.1|91936.9|91911.9|39
1642710740000|2022-01-20 20:32:20|91937.3|91912.3|91939.9|91914.9|91943.4|91918.4|91937.3|91912.3|25
1642710750000|2022-01-20 20:32:30|91940|91915|91966|91941|91967.8|91942.8|91940|91915|50
1642710760000|2022-01-20 20:32:40|91965.7|91940.7|91999.8|91949.8|92001.9|91951.9|91965.1|91940.1|60
1642710770000|2022-01-20 20:32:50|91999.7|91949.7|92192.6|92109.5|92221|92117|91998.8|91948.8|65
1642710780000|2022-01-20 20:33:00|92191.3|92111.1|92133.6|92083.6|92197.4|92111.1|92133.6|92062.8|74
1642710790000|2022-01-20 20:33:10|92132.8|92082.8|92106.4|92002.4|92147.5|92082.8|92062.8|91968.1|74
1642710800000|2022-01-20 20:33:20|92096.4|91992.4|92108.5|92004.5|92118|92014|92088.7|91984.7|55
1642710810000|2022-01-20 20:33:30|92109.2|92005.2|92063.7|91981.9|92116.5|92012.5|92058.4|91970.3|67
1642710820000|2022-01-20 20:33:40|92064.8|91982.6|92066.4|91983.1|92076.2|91986.5|92064.2|91973.1|57
1642710830000|2022-01-20 20:33:50|92068.4|91981.4|92072.2|92022.2|92084.2|92022.8|92064.2|91980.9|62
1642710840000|2022-01-20 20:34:00|92072.1|92022.1|92170.9|92100.7|92198.5|92132.9|92070.1|92020.1|67
1642710850000|2022-01-20 20:34:10|92161.3|92111.3|92147|92097|92183|92111.3|92147|92081.2|65
1642710860000|2022-01-20 20:34:20|92146.7|92096.7|92124.2|92074.2|92160.8|92097.4|92124|92064.5|65
1642710870000|2022-01-20 20:34:30|92124|92074|92125.4|92075.4|92126.4|92076.4|92121.7|92071.7|40
1642710880000|2022-01-20 20:34:40|92125.1|92075.1|92125.8|92075.8|92127.9|92077.9|92125.1|92075.1|28
1642710890000|2022-01-20 20:34:50|92125.4|92075.4|92123.1|92073.1|92125.8|92075.8|92121.7|92071.7|29
1642710900000|2022-01-20 20:35:00|92122.9|92072.9|92122.3|92072.3|92123.7|92073.7|92122|92072|47
1642710910000|2022-01-20 20:35:10|92122.4|92072.4|92130.7|92080.7|92130.7|92080.7|92121.1|92071.1|50
1642710920000|2022-01-20 20:35:20|92128.2|92078.2|92102.3|92077.3|92128.2|92079.3|92101.3|92065.6|44
1642710930000|2022-01-20 20:35:30|92114.7|92064.7|92094.2|92069.2|92116.9|92073.8|92089.4|92058.1|58
1642710940000|2022-01-20 20:35:40|92094.6|92069.6|92144.2|92094.2|92154.3|92110.5|92094.6|92062.6|68
1642710950000|2022-01-20 20:35:50|92143.9|92093.9|92127.3|92102.3|92144.2|92108.3|92125.7|92088.2|59
1642710960000|2022-01-20 20:36:00|92127.1|92102.1|92135.6|92085.6|92139.1|92102.9|92124.9|92084.3|54
1642710970000|2022-01-20 20:36:10|92135.4|92085.4|92132.6|92082.6|92136.8|92086.8|92132.3|92082.3|39
1642710980000|2022-01-20 20:36:20|92133.4|92083.4|92137.8|92087.8|92140.2|92090.2|92133.4|92083.4|41
1642710990000|2022-01-20 20:36:30|92137.9|92087.9|92150.8|92100.8|92151.1|92104.3|92126.5|92087.9|52
1642711000000|2022-01-20 20:36:40|92150.7|92100.7|92135.9|92110.9|92151.8|92111.2|92133.3|92097.3|49
1642711010000|2022-01-20 20:36:50|92135.4|92110.4|92135.4|92110.4|92146.7|92112.4|92131.9|92092.9|45
1642711020000|2022-01-20 20:37:00|92148.8|92098.8|92160.6|92110.6|92161.8|92111.8|92148.3|92098.3|38
1642711030000|2022-01-20 20:37:10|92160.8|92110.8|92160.6|92110.6|92162|92112|92159.7|92109.7|28
1642711040000|2022-01-20 20:37:20|92160.4|92110.4|92157.7|92107.7|92162.1|92112.1|92154.9|92104.9|31
1642711050000|2022-01-20 20:37:30|92157.3|92107.3|92160.3|92110.3|92163|92113|92157|92107|40
1642711060000|2022-01-20 20:37:40|92160.1|92110.1|92156.2|92106.2|92161|92111|92155.1|92105.1|37
1642711070000|2022-01-20 20:37:50|92158.7|92108.7|92159.6|92109.6|92159.6|92109.6|92155.6|92105.6|26
1642711080000|2022-01-20 20:38:00|92159.9|92109.9|92158.3|92108.3|92161.1|92111.1|92158.1|92108.1|35
1642711090000|2022-01-20 20:38:10|92158.2|92108.2|92156.8|92106.8|92159.1|92109.1|92155.9|92105.9|20
1642711100000|2022-01-20 20:38:20|92155.6|92105.6|92155.8|92105.8|92158.5|92108.5|92155.6|92105.6|37
1642711110000|2022-01-20 20:38:30|92156|92106|92174.4|92124.4|92175.6|92125.6|92155.4|92105.4|48
1642711120000|2022-01-20 20:38:40|92174.5|92124.5|92172.7|92122.7|92177.4|92127.4|92172.6|92122.6|37
1642711130000|2022-01-20 20:38:50|92174.6|92124.6|92170|92120|92174.6|92124.6|92169.7|92119.7|25
1642711140000|2022-01-20 20:39:00|92170.1|92120.1|92171.6|92121.6|92173.7|92123.7|92170.1|92120.1|52
1642711150000|2022-01-20 20:39:10|92171.7|92121.7|92172.4|92122.4|92173.3|92123.3|92171.1|92121.1|33
1642711160000|2022-01-20 20:39:20|92172.8|92122.8|92181.8|92131.8|92194.2|92144.2|92172.8|92122.8|71
1642711170000|2022-01-20 20:39:30|92182.3|92132.3|92168|92143|92183.6|92143.5|92166.3|92126.7|47
1642711180000|2022-01-20 20:39:40|92180.8|92130.8|92162.2|92137.2|92180.8|92139|92161.4|92127.1|42
1642711190000|2022-01-20 20:39:50|92162.3|92137.3|92160.4|92135.4|92173.6|92139.3|92159.8|92123|46
1642711200000|2022-01-20 20:40:00|92160.3|92135.3|92162.3|92137.3|92163.2|92138.2|92160.1|92135.1|37
1642711210000|2022-01-20 20:40:10|92162.4|92137.4|92162.3|92137.3|92163.8|92138.8|92161.8|92136.8|35
1642711220000|2022-01-20 20:40:20|92162|92137|92175|92125|92175.3|92137|92160.7|92125|29
1642711230000|2022-01-20 20:40:30|92174.8|92124.8|92153.7|92128.7|92174.8|92137.1|92153.6|92115.1|33
1642711240000|2022-01-20 20:40:40|92154.2|92129.2|92153.5|92128.5|92154.2|92129.2|92152.9|92127.9|27
1642711250000|2022-01-20 20:40:50|92153.7|92128.7|92160.4|92135.4|92173.1|92135.9|92151.5|92114.4|37
1642711260000|2022-01-20 20:41:00|92159.9|92134.9|92157.5|92132.5|92167.9|92135.1|92155.5|92117.5|46
1642711270000|2022-01-20 20:41:10|92157.6|92132.6|92150.7|92125.7|92158.5|92133.5|92149.6|92124.6|49
1642711280000|2022-01-20 20:41:20|92151|92126|92185.7|92135.7|92185.8|92155|92148.5|92123.5|59
1642711290000|2022-01-20 20:41:30|92186.5|92136.5|92170.9|92145.9|92186.5|92152.3|92170.9|92135.7|47
1642711300000|2022-01-20 20:41:40|92171.1|92146.1|92173.4|92148.4|92175.7|92150.7|92169.2|92144.2|48
1642711310000|2022-01-20 20:41:50|92173.6|92148.6|92169.2|92144.2|92174.5|92149.5|92169.1|92144.1|38
1642711320000|2022-01-20 20:42:00|92169.6|92144.6|92172.9|92147.9|92173.8|92148.8|92167.6|92142.6|44
1642711330000|2022-01-20 20:42:10|92173.8|92148.8|92166.4|92141.4|92173.8|92148.8|92165.3|92140.3|43
1642711340000|2022-01-20 20:42:20|92165.5|92140.5|92170.8|92145.8|92170.8|92145.8|92164.9|92139.9|33
1642711350000|2022-01-20 20:42:30|92170.5|92145.5|92170.1|92145.1|92170.6|92145.6|92169.5|92144.5|23
1642711360000|2022-01-20 20:42:40|92170.2|92145.2|92170.4|92145.4|92171.9|92146.9|92169.8|92144.8|28
1642711370000|2022-01-20 20:42:50|92170.1|92145.1|92174|92149|92174|92149|92169.5|92144.5|36
1642711380000|2022-01-20 20:43:00|92174.9|92149.9|92173.4|92148.4|92175.9|92150.9|92173.1|92148.1|26
1642711390000|2022-01-20 20:43:10|92174|92149|92180.6|92155.6|92180.9|92155.9|92169.7|92144.7|35
1642711400000|2022-01-20 20:43:20|92179.5|92154.5|92200.6|92150.6|92202.5|92167.6|92179.5|92150.6|43
1642711410000|2022-01-20 20:43:30|92200.7|92150.7|92229|92179|92230.2|92180.2|92200|92150.7|48
1642711420000|2022-01-20 20:43:40|92227.9|92177.9|92233.9|92183.9|92233.9|92199.2|92219.7|92177.3|49
1642711430000|2022-01-20 20:43:50|92233.6|92183.6|92245.4|92220.4|92247.9|92220.6|92228.6|92183.6|59
1642711440000|2022-01-20 20:44:00|92245.3|92220.3|92257.4|92207.4|92258.3|92220.3|92241.8|92201.6|45
1642711450000|2022-01-20 20:44:10|92257.5|92207.5|92231.9|92206.9|92258.7|92221.2|92231.3|92193.5|41
1642711460000|2022-01-20 20:44:20|92245|92195|92267.1|92217.1|92267.2|92229.3|92245|92195|44
1642711470000|2022-01-20 20:44:30|92267.6|92217.6|92256.3|92231.3|92267.6|92232.4|92255|92217.6|30
1642711480000|2022-01-20 20:44:40|92256|92231|92257.4|92232.4|92259.3|92234.3|92255.4|92230.4|23
1642711490000|2022-01-20 20:44:50|92257.3|92232.3|92253.7|92228.7|92257.3|92232.3|92250.1|92225.1|36
1642711500000|2022-01-20 20:45:00|92254.2|92229.2|92244|92219|92254.2|92229.2|92243.3|92218.3|37
1642711510000|2022-01-20 20:45:10|92242.1|92217.1|92240.6|92215.6|92245.5|92220.5|92239.3|92214.3|30
1642711520000|2022-01-20 20:45:20|92238.9|92213.9|92240.4|92215.4|92241.8|92216.8|92238.9|92213.9|19
1642711530000|2022-01-20 20:45:30|92240.3|92215.3|92239.7|92214.7|92242.1|92217.1|92238.1|92213.1|41
1642711540000|2022-01-20 20:45:40|92239.8|92214.8|92236.8|92211.8|92240.3|92215.3|92236.8|92211.8|18
1642711550000|2022-01-20 20:45:50|92237|92212|92240|92215|92240|92215|92233.4|92208.4|39
1642711560000|2022-01-20 20:46:00|92240.9|92215.9|92233.9|92208.9|92247.3|92222.3|92233.9|92208.9|41
1642711570000|2022-01-20 20:46:10|92234.9|92209.9|92227.6|92202.6|92235.3|92210.3|92226.2|92201.2|47
1642711580000|2022-01-20 20:46:20|92228.1|92203.1|92227.2|92202.2|92228.1|92203.1|92223.5|92198.5|52
1642711590000|2022-01-20 20:46:30|92227.4|92202.4|92227.6|92202.6|92227.7|92202.7|92224.3|92199.3|36
1642711600000|2022-01-20 20:46:40|92227.8|92202.8|92241.6|92216.6|92242.5|92217.5|92227.5|92202.5|45
1642711610000|2022-01-20 20:46:50|92241.7|92216.7|92237.6|92212.6|92242.3|92217.3|92237.5|92212.5|44
1642711620000|2022-01-20 20:47:00|92237.5|92212.5|92238.1|92213.1|92238.3|92213.3|92237|92212|29
1642711630000|2022-01-20 20:47:10|92237.2|92212.2|92237|92212|92238.5|92213.5|92235.9|92210.9|26
1642711640000|2022-01-20 20:47:20|92236.5|92211.5|92240.8|92215.8|92241.3|92216.3|92234|92209|37
1642711650000|2022-01-20 20:47:30|92238.9|92213.9|92235.5|92210.5|92248.2|92214.6|92229.9|92193.4|37
1642711660000|2022-01-20 20:47:40|92236.4|92211.4|92235.7|92210.7|92237.1|92212.1|92235.2|92210.2|34
1642711670000|2022-01-20 20:47:50|92235.4|92210.4|92240.7|92215.7|92241.2|92216.2|92233.6|92208.6|45
1642711680000|2022-01-20 20:48:00|92241.2|92216.2|92239.8|92214.8|92243.2|92218.2|92238.2|92213.2|54
1642711690000|2022-01-20 20:48:10|92240.2|92215.2|92233.8|92208.8|92241.5|92216.5|92232.6|92207.6|55
1642711700000|2022-01-20 20:48:20|92233.6|92208.6|92251.9|92201.9|92253.5|92212.5|92233.4|92200.1|36
1642711710000|2022-01-20 20:48:30|92252.8|92202.8|92255.1|92205.1|92256.9|92206.9|92249.5|92199.5|49
1642711720000|2022-01-20 20:48:40|92255.8|92205.8|92254.1|92204.1|92256.8|92206.8|92252.4|92202.4|44
1642711730000|2022-01-20 20:48:50|92254|92204|92252.6|92202.6|92254.8|92204.8|92252.4|92202.4|37
1642711740000|2022-01-20 20:49:00|92252.5|92202.5|92273.1|92223.1|92274.1|92235.3|92251.2|92202.5|47
1642711750000|2022-01-20 20:49:10|92272.9|92222.9|92246.5|92221.5|92272.9|92236.5|92246.5|92221.5|50
1642711760000|2022-01-20 20:49:20|92246.6|92221.6|92248.5|92223.5|92250.4|92225.4|92242.9|92217.9|47
1642711770000|2022-01-20 20:49:30|92247.8|92222.8|92250.5|92225.5|92250.5|92225.5|92245.8|92220.8|35
1642711780000|2022-01-20 20:49:40|92250.8|92225.8|92248.6|92223.6|92251.4|92226.4|92248.3|92223.3|40
1642711790000|2022-01-20 20:49:50|92248.5|92223.5|92244|92219|92248.7|92223.7|92242.9|92217.9|37
1642711800000|2022-01-20 20:50:00|92243.7|92218.7|92246.3|92221.3|92251.8|92226.8|92243.7|92218.7|59
1642711810000|2022-01-20 20:50:10|92246.2|92221.2|92238.5|92213.5|92246.3|92221.3|92238.3|92213.3|52
1642711820000|2022-01-20 20:50:20|92238.4|92213.4|92238.8|92213.8|92240|92215|92236.9|92211.9|43
1642711830000|2022-01-20 20:50:30|92238.7|92213.7|92231.9|92206.9|92238.7|92213.7|92231.7|92206.7|42
1642711840000|2022-01-20 20:50:40|92231.8|92206.8|92230.6|92205.6|92232.9|92207.9|92229|92204|49
1642711850000|2022-01-20 20:50:50|92230.8|92205.8|92229|92204|92235.3|92210.3|92228.7|92203.7|40
1642711860000|2022-01-20 20:51:00|92229.2|92204.2|92225.5|92200.5|92243.8|92206.2|92225.4|92186|39
1642711870000|2022-01-20 20:51:10|92227.2|92202.2|92242.8|92192.8|92244.3|92202.7|92224.3|92192.8|44
1642711880000|2022-01-20 20:51:20|92242.6|92192.6|92237.1|92187.1|92243.9|92193.9|92229.3|92179.3|52
1642711890000|2022-01-20 20:51:30|92237.2|92187.2|92241.8|92191.8|92243.1|92193.1|92236.4|92186.4|51
1642711900000|2022-01-20 20:51:40|92242|92192|92230.5|92180.5|92242.4|92192.4|92229.8|92179.8|35
1642711910000|2022-01-20 20:51:50|92230.7|92180.7|92232.8|92182.8|92232.9|92182.9|92229.8|92179.8|33
1642711920000|2022-01-20 20:52:00|92233|92183|92243.3|92193.3|92243.3|92205.9|92230.1|92181|51
1642711930000|2022-01-20 20:52:10|92243.1|92193.1|92242.1|92192.1|92243.1|92193.1|92241.2|92191.2|32
1642711940000|2022-01-20 20:52:20|92242.5|92192.5|92243.8|92193.8|92244.3|92194.3|92242.5|92192.5|38
1642711950000|2022-01-20 20:52:30|92242.6|92192.6|92260.6|92210.6|92262|92212|92229.9|92190.1|67
1642711960000|2022-01-20 20:52:40|92260.8|92210.8|92264.7|92214.7|92265.2|92215.2|92260.8|92210.8|37
1642711970000|2022-01-20 20:52:50|92264.5|92214.5|92261|92211|92264.5|92214.5|92260.9|92210.9|20
1642711980000|2022-01-20 20:53:00|92261.3|92211.3|92260.9|92210.9|92262.2|92212.2|92259.9|92209.9|19
1642711990000|2022-01-20 20:53:10|92260.8|92210.8|92261.7|92211.7|92264|92214|92260.7|92210.7|31
1642712000000|2022-01-20 20:53:20|92261.2|92211.2|92263.8|92213.8|92264.2|92214.2|92260|92210|46
1642712010000|2022-01-20 20:53:30|92263.3|92213.3|92267.9|92217.9|92268.4|92218.4|92263.2|92213.2|50
1642712020000|2022-01-20 20:53:40|92267.8|92217.8|92265.5|92215.5|92269.1|92219.1|92260.8|92210.8|40
1642712030000|2022-01-20 20:53:50|92265.3|92215.3|92260.3|92210.3|92275.7|92238.6|92254.5|92179.7|43
1642712040000|2022-01-20 20:54:00|92260.2|92210.2|92248.1|92223.1|92261.7|92225|92246.2|92209.7|39
1642712050000|2022-01-20 20:54:10|92248.5|92223.5|92257.2|92207.2|92261.8|92223.5|92243.2|92206.7|46
1642712060000|2022-01-20 20:54:20|92257|92207|92243.5|92218.5|92258.3|92219.6|92243.5|92207|28
1642712070000|2022-01-20 20:54:30|92244.3|92219.3|92249.9|92199.9|92257.7|92219.3|92238|92198.4|44
1642712080000|2022-01-20 20:54:40|92250.1|92200.1|92244.7|92219.7|92262.2|92219.7|92243|92193|49
1642712090000|2022-01-20 20:54:50|92244.4|92219.4|92245.5|92220.5|92246|92221|92244|92219|37
1642712100000|2022-01-20 20:55:00|92245.6|92220.6|92258.9|92233.9|92272.2|92234.4|92245.6|92211.6|49
1642712110000|2022-01-20 20:55:10|92260.1|92235.1|92261|92236|92276.1|92237.4|92259.2|92223.3|40
1642712120000|2022-01-20 20:55:20|92261.7|92236.7|92268.9|92243.9|92268.9|92243.9|92261|92236|47
1642712130000|2022-01-20 20:55:30|92268.4|92243.4|92267.1|92242.1|92269.8|92244.8|92266.4|92241.4|41
1642712140000|2022-01-20 20:55:40|92266.9|92241.9|92270.8|92245.8|92270.8|92245.8|92266.6|92241.6|31
1642712150000|2022-01-20 20:55:50|92270.2|92245.2|92359.4|92309.4|92374.5|92309.4|92269.7|92232.4|53
1642712160000|2022-01-20 20:56:00|92360.8|92310.8|92398.3|92300.2|92408|92318|92331.4|92295.6|76
1642712170000|2022-01-20 20:56:10|92398.1|92305.8|92411.2|92307.2|92416.2|92315.1|92392.6|92295.7|55
1642712180000|2022-01-20 20:56:20|92411.6|92307.6|92369.8|92319.8|92432.8|92334|92369.8|92300.4|50
1642712190000|2022-01-20 20:56:30|92396.4|92295.3|92382.9|92292.6|92398.4|92302.5|92381.5|92289.5|64
1642712200000|2022-01-20 20:56:40|92369.4|92298.9|92352.6|92302.6|92370.6|92311.9|92345.5|92287.3|60
1642712210000|2022-01-20 20:56:50|92350.4|92300.4|92352.9|92302.9|92366.9|92307.2|92350|92292.6|58
1642712220000|2022-01-20 20:57:00|92352.8|92302.8|92358|92282.4|92363.4|92305.3|92344.3|92277.9|60
1642712230000|2022-01-20 20:57:10|92357.2|92282|92348|92298|92361.3|92300.6|92347|92282|40
1642712240000|2022-01-20 20:57:20|92347.6|92297.6|92352.2|92302.2|92359.6|92305.1|92347.4|92287.3|41
1642712250000|2022-01-20 20:57:30|92352.1|92302.1|92329.4|92248.6|92368.5|92307.5|92324.3|92236|68
1642712260000|2022-01-20 20:57:40|92329.6|92231.3|92336.2|92242.6|92345.4|92250.6|92329.6|92231.3|60
1642712270000|2022-01-20 20:57:50|92336|92239.5|92278.3|92199.8|92339.8|92243.7|92263.6|92194.7|68
1642712280000|2022-01-20 20:58:00|92278.4|92199.2|92278.4|92198.7|92287.9|92212.3|92276.1|92198.7|61
1642712290000|2022-01-20 20:58:10|92274.4|92201.2|92291.8|92220.1|92291.8|92238.2|92254.9|92178.4|66
1642712300000|2022-01-20 20:58:20|92289.4|92215.9|92280|92230|92291|92233.8|92278.6|92210.9|55
1642712310000|2022-01-20 20:58:30|92279.5|92229.5|92269.4|92219.4|92324.6|92248.8|92269.4|92207.9|65
1642712320000|2022-01-20 20:58:40|92267.2|92217.2|92267.4|92217.4|92281|92226|92263.1|92202.1|63
1642712330000|2022-01-20 20:58:50|92269.1|92219.1|92272.9|92222.9|92275.4|92225.4|92267.3|92217.3|46
1642712340000|2022-01-20 20:59:00|92272.5|92222.5|92280.2|92230.2|92281.4|92231.4|92271.5|92221.5|58
1642712350000|2022-01-20 20:59:10|92290.4|92219.3|92272|92222|92290.4|92230.6|92271.1|92212.2|56
1642712360000|2022-01-20 20:59:20|92283.1|92213.1|92271.3|92192.4|92285|92222.4|92216.4|92112.4|64
1642712370000|2022-01-20 20:59:30|92272.5|92193.1|92271.9|92192.2|92284.5|92198.5|92270.7|92185.7|63
1642712380000|2022-01-20 20:59:40|92273.7|92191.1|92265.2|92215.2|92280.8|92215.7|92260.5|92190.4|59
1642712390000|2022-01-20 20:59:50|92263|92213|92251.9|92201.9|92274.1|92214.6|92249|92199|66
1642712400000|2022-01-20 21:00:00|92250.7|92200.7|92228.6|92178.6|92256.5|92202.1|92227.6|92159.6|63
1642712410000|2022-01-20 21:00:10|92228.3|92178.3|92217.8|92167.8|92229.6|92179.6|92216.9|92166.9|53
1642712420000|2022-01-20 21:00:20|92217.7|92167.7|92218.2|92168.2|92231|92168.5|92217.6|92154.9|39
1642712430000|2022-01-20 21:00:30|92218|92168|92217.6|92167.6|92218.6|92168.6|92217.3|92167.3|36
1642712440000|2022-01-20 21:00:40|92219|92169|92222.8|92172.8|92223.4|92173.4|92218.9|92168.9|42
1642712450000|2022-01-20 21:00:50|92223.2|92173.2|92226.3|92176.3|92226.3|92176.3|92221.5|92171.5|38
1642712460000|2022-01-20 21:01:00|92226.4|92176.4|92227.1|92177.1|92229.4|92179.4|92226.4|92176.4|56
1642712470000|2022-01-20 21:01:10|92227.3|92177.3|92286|92236|92302.6|92237.4|92226.1|92176.1|64
1642712480000|2022-01-20 21:01:20|92286.7|92236.7|92290.1|92240.1|92291.4|92241.4|92286|92236|47
1642712490000|2022-01-20 21:01:30|92290|92240|92290.7|92240.7|92291|92241|92289.3|92239.3|30
1642712500000|2022-01-20 21:01:40|92290.5|92240.5|92293.6|92243.6|92295.3|92245.3|92289.7|92239.7|32
1642712510000|2022-01-20 21:01:50|92297.7|92247.7|92293|92268|92304.8|92268|92290.2|92247.7|48
1642712520000|2022-01-20 21:02:00|92292|92267|92293.5|92268.5|92302.3|92277.3|92291|92266|49
1642712530000|2022-01-20 21:02:10|92293.1|92268.1|92304.3|92254.3|92307.5|92268.5|92291.6|92254.2|41
1642712540000|2022-01-20 21:02:20|92303.3|92253.3|92312|92262|92313.6|92278|92301|92253.3|46
1642712550000|2022-01-20 21:02:30|92313.5|92263.5|92321.4|92271.4|92322.6|92272.6|92311.7|92261.7|48
1642712560000|2022-01-20 21:02:40|92321.1|92271.1|92319|92269|92323.1|92273.1|92319|92269|43
1642712570000|2022-01-20 21:02:50|92319.2|92269.2|92319.4|92269.4|92320.5|92270.5|92319|92269|26
1642712580000|2022-01-20 21:03:00|92318.3|92268.3|92318.2|92268.2|92319.1|92269.1|92315.1|92265.1|37
1642712590000|2022-01-20 21:03:10|92317.6|92267.6|92318.8|92268.8|92320.1|92270.1|92317.5|92267.5|30
1642712600000|2022-01-20 21:03:20|92318.7|92268.7|92295.6|92245.6|92320|92270|92293.2|92243.2|43
1642712610000|2022-01-20 21:03:30|92295.9|92245.9|92292.2|92242.2|92295.9|92245.9|92291.2|92241.2|36
1642712620000|2022-01-20 21:03:40|92292.9|92242.9|92298.7|92248.7|92300.2|92250.2|92292.4|92242.4|35
1642712630000|2022-01-20 21:03:50|92300.4|92250.4|92305.3|92255.3|92305.9|92265.7|92288.6|92248.6|42
1642712640000|2022-01-20 21:04:00|92305.2|92255.2|92303.7|92253.7|92305.7|92255.7|92302.7|92252.7|33
1642712650000|2022-01-20 21:04:10|92303.4|92253.4|92300.7|92250.7|92304.8|92262.5|92286.9|92250.3|36
1642712660000|2022-01-20 21:04:20|92299.6|92249.6|92297.7|92247.7|92301.1|92251.1|92297.5|92247.5|32
1642712670000|2022-01-20 21:04:30|92297.5|92247.5|92289.9|92239.9|92299|92249|92289.9|92239.9|33
1642712680000|2022-01-20 21:04:40|92290.4|92240.4|92291.7|92241.7|92294.8|92244.8|92290.4|92240.4|31
1642712690000|2022-01-20 21:04:50|92292.1|92242.1|92294.4|92244.4|92295|92245|92291.8|92241.8|23
1642712700000|2022-01-20 21:05:00|92293.5|92243.5|92285.9|92235.9|92294.1|92244.1|92285.5|92235.5|29
1642712710000|2022-01-20 21:05:10|92285.5|92235.5|92288.8|92238.8|92290.3|92240.3|92285.2|92235.2|32
1642712720000|2022-01-20 21:05:20|92287.7|92237.7|92289.3|92239.3|92289.7|92239.7|92287.5|92237.5|24
1642712730000|2022-01-20 21:05:30|92289.1|92239.1|92288.6|92238.6|92289.9|92239.9|92288.1|92238.1|19
1642712740000|2022-01-20 21:05:40|92288.9|92238.9|92289.7|92239.7|92290.2|92240.2|92288.8|92238.8|18
1642712750000|2022-01-20 21:05:50|92289.6|92239.6|92288.4|92238.4|92290.8|92240.8|92287.5|92237.5|23
1642712760000|2022-01-20 21:06:00|92288.5|92238.5|92289.8|92239.8|92290.2|92240.2|92287.8|92237.8|21
1642712770000|2022-01-20 21:06:10|92289.9|92239.9|92292.5|92242.5|92293.8|92243.8|92283.5|92233.5|24
1642712780000|2022-01-20 21:06:20|92292.3|92242.3|92293.3|92243.3|92293.4|92255.7|92278.8|92240.1|39
1642712790000|2022-01-20 21:06:30|92293.8|92243.8|92294.3|92244.3|92294.7|92244.7|92293.7|92243.7|16
1642712800000|2022-01-20 21:06:40|92293.1|92243.1|92293.3|92243.3|92294.4|92244.4|92292.7|92242.7|36
1642712810000|2022-01-20 21:06:50|92293.7|92243.7|92294|92244|92294.3|92244.3|92293.4|92243.4|16
1642712820000|2022-01-20 21:07:00|92293.9|92243.9|92295.7|92245.7|92295.7|92245.7|92293.6|92243.6|12
1642712830000|2022-01-20 21:07:10|92295.3|92245.3|92293|92243|92295.3|92256.2|92279.6|92242.1|13
1642712840000|2022-01-20 21:07:20|92296.4|92246.4|92300.8|92250.8|92302.2|92256.8|92280.4|92244.8|29
1642712850000|2022-01-20 21:07:30|92298.3|92248.3|92302.9|92252.9|92305.1|92255.1|92298.3|92248.3|26
1642712860000|2022-01-20 21:07:40|92302.4|92252.4|92303.8|92253.8|92304.2|92254.2|92302.3|92252.3|23
1642712870000|2022-01-20 21:07:50|92303.7|92253.7|92296.3|92246.3|92304.5|92254.5|92296.1|92246.1|32
1642712880000|2022-01-20 21:08:00|92296.6|92246.6|92295.4|92245.4|92298.2|92248.2|92293.2|92243.2|33
1642712890000|2022-01-20 21:08:10|92295.3|92245.3|92291.7|92241.7|92296.9|92246.9|92289.9|92239.9|31
1642712900000|2022-01-20 21:08:20|92291.9|92241.9|92287.8|92237.8|92291.9|92241.9|92287.1|92237.1|23
1642712910000|2022-01-20 21:08:30|92287.2|92237.2|92286.7|92236.7|92289.4|92239.4|92285.3|92235.3|27
1642712920000|2022-01-20 21:08:40|92286.6|92236.6|92285.8|92235.8|92288.3|92238.3|92285.3|92235.3|25
1642712930000|2022-01-20 21:08:50|92284.9|92234.9|92284.6|92234.6|92289.1|92239.1|92284.1|92234.1|30
1642712940000|2022-01-20 21:09:00|92284.5|92234.5|92276.4|92226.4|92285.7|92235.7|92272.6|92222.6|29
1642712950000|2022-01-20 21:09:10|92277|92227|92287.1|92237.1|92291.8|92254.3|92273.7|92223.7|53
1642712960000|2022-01-20 21:09:20|92287.7|92237.7|92285.9|92235.9|92287.7|92237.7|92285.1|92235.1|22
1642712970000|2022-01-20 21:09:30|92286|92236|92290.2|92240.2|92290.5|92240.5|92285.4|92235.4|18
1642712980000|2022-01-20 21:09:40|92290.3|92240.3|92292.9|92242.9|92292.9|92242.9|92290.3|92240.3|11
1642712990000|2022-01-20 21:09:50|92293.2|92243.2|92293.7|92243.7|92294.7|92244.7|92292.4|92242.4|22
1642713000000|2022-01-20 21:10:00|92293.8|92243.8|92285.6|92235.6|92294.9|92244.9|92285|92235|30
1642713010000|2022-01-20 21:10:10|92285.9|92235.9|92286.2|92236.2|92287.7|92237.7|92285|92235|20
1642713020000|2022-01-20 21:10:20|92286.7|92236.7|92281.7|92231.7|92286.8|92236.8|92281.4|92231.4|31
1642713030000|2022-01-20 21:10:30|92281.8|92231.8|92284.8|92234.8|92284.9|92234.9|92281.6|92231.6|21
1642713040000|2022-01-20 21:10:40|92284.9|92234.9|92285.2|92235.2|92286.2|92236.2|92283.7|92233.7|31
1642713050000|2022-01-20 21:10:50|92285.5|92235.5|92287.1|92237.1|92294.7|92244.7|92285.4|92235.4|39
1642713060000|2022-01-20 21:11:00|92287.9|92237.9|92286.1|92236.1|92290.1|92240.1|92286.1|92236.1|25
1642713070000|2022-01-20 21:11:10|92286.6|92236.6|92289.3|92239.3|92289.3|92239.3|92285|92235|25
1642713080000|2022-01-20 21:11:20|92289.1|92239.1|92289.4|92239.4|92293.5|92243.5|92288.7|92238.7|15
1642713090000|2022-01-20 21:11:30|92289.8|92239.8|92289.5|92239.5|92290.8|92240.8|92289.3|92239.3|17
1642713100000|2022-01-20 21:11:40|92289.2|92239.2|92302.3|92252.3|92302.3|92252.3|92287.9|92237.9|33
1642713110000|2022-01-20 21:11:50|92301.6|92251.6|92295.6|92245.6|92305.3|92255.3|92294.6|92244.6|21
1642713120000|2022-01-20 21:12:00|92298.5|92248.5|92297.2|92247.2|92298.5|92248.5|92294.7|92244.7|24
1642713130000|2022-01-20 21:12:10|92296.9|92246.9|92292.8|92242.8|92298.4|92248.4|92290.9|92240.9|29
1642713140000|2022-01-20 21:12:20|92292.3|92242.3|92293.2|92243.2|92297.4|92247.4|92292.1|92242.1|32
1642713150000|2022-01-20 21:12:30|92293.1|92243.1|92293.3|92243.3|92298|92248|92293.1|92243.1|26
1642713160000|2022-01-20 21:12:40|92295|92245|92298.8|92248.8|92298.8|92248.8|92294.7|92244.7|31
1642713170000|2022-01-20 21:12:50|92299.3|92249.3|92294.4|92244.4|92299.3|92249.3|92294.4|92244.4|22
1642713180000|2022-01-20 21:13:00|92294.2|92244.2|92296.2|92246.2|92296.9|92246.9|92294.2|92244.2|23
1642713190000|2022-01-20 21:13:10|92297.4|92247.4|92296.8|92246.8|92298.9|92248.9|92295.1|92245.1|32
1642713200000|2022-01-20 21:13:20|92298.1|92248.1|92292|92242|92298.1|92248.1|92291.9|92241.9|34
1642713210000|2022-01-20 21:13:30|92292.3|92242.3|92291.8|92241.8|92292.7|92242.7|92290.2|92240.2|28
1642713220000|2022-01-20 21:13:40|92291.9|92241.9|92291.4|92241.4|92295.6|92245.6|92289.2|92239.2|26
1642713230000|2022-01-20 21:13:50|92291.5|92241.5|92293.2|92243.2|92293.2|92243.2|92291.3|92241.3|9
1642713240000|2022-01-20 21:14:00|92296.8|92246.8|92306.7|92256.7|92309.2|92259.2|92296.8|92246.8|36
1642713250000|2022-01-20 21:14:10|92306.4|92256.4|92316.8|92266.8|92318.3|92268.3|92300.5|92250.5|39
1642713260000|2022-01-20 21:14:20|92317.1|92267.1|92310.2|92260.2|92318.6|92268.6|92306.2|92256.2|53
1642713270000|2022-01-20 21:14:30|92312|92262|92313.8|92263.8|92316.3|92266.3|92312|92262|28
1642713280000|2022-01-20 21:14:40|92314.4|92264.4|92332.2|92282.2|92336.3|92286.3|92313.4|92263.4|61
1642713290000|2022-01-20 21:14:50|92333.5|92283.5|92336|92286|92341.6|92291.6|92332|92282|52
1642713300000|2022-01-20 21:15:00|92340.7|92290.7|92318.8|92268.8|92343|92293|92317|92244.6|65
1642713310000|2022-01-20 21:15:10|92318.6|92268.6|92316.4|92266.4|92334.3|92273.5|92316|92258.2|48
1642713320000|2022-01-20 21:15:20|92316.8|92266.8|92327.5|92277.5|92340.2|92280.2|92314|92255.8|48
1642713330000|2022-01-20 21:15:30|92326.3|92276.3|92331.9|92281.9|92340.8|92281.9|92326.1|92266.8|30
1642713340000|2022-01-20 21:15:40|92332.6|92282.6|92334.8|92284.8|92343|92285.4|92332.1|92271.8|17
1642713350000|2022-01-20 21:15:50|92335.1|92285.1|92332|92282|92344|92285.3|92331.2|92271.2|21
1642713360000|2022-01-20 21:16:00|92331.8|92281.8|92312.2|92262.2|92333.1|92283.1|92312|92262|52
1642713370000|2022-01-20 21:16:10|92310.3|92260.3|92304.6|92254.6|92310.5|92260.5|92304.3|92254.3|37
1642713380000|2022-01-20 21:16:20|92304.5|92254.5|92299.2|92249.2|92304.5|92254.5|92298.3|92248.3|29
1642713390000|2022-01-20 21:16:30|92299.7|92249.7|92301.9|92251.9|92301.9|92251.9|92298.4|92248.4|32
1642713400000|2022-01-20 21:16:40|92301.6|92251.6|92304.1|92254.1|92304.2|92254.2|92301.5|92251.5|21
1642713410000|2022-01-20 21:16:50|92304.2|92254.2|92308.5|92258.5|92309.8|92259.8|92304.2|92254.2|32
1642713420000|2022-01-20 21:17:00|92308.6|92258.6|92307.3|92257.3|92309|92259|92306.6|92256.6|20
1642713430000|2022-01-20 21:17:10|92307.5|92257.5|92310|92260|92310.4|92260.4|92304.6|92254.6|30
1642713440000|2022-01-20 21:17:20|92310.2|92260.2|92316.6|92266.6|92317.2|92267.2|92309.3|92259.3|43
1642713450000|2022-01-20 21:17:30|92315.8|92265.8|92347.8|92273.3|92355.2|92290|92315.8|92265.8|52
1642713460000|2022-01-20 21:17:40|92345.7|92274.5|92325.5|92275.5|92350.8|92290|92323.8|92269.3|45
1642713470000|2022-01-20 21:17:50|92326|92276|92315.1|92265.1|92335.9|92277.8|92312.1|92253.6|51
1642713480000|2022-01-20 21:18:00|92317|92267|92318.4|92268.4|92325.4|92269.3|92314.9|92254.5|42
1642713490000|2022-01-20 21:18:10|92320.2|92270.2|92314.5|92264.5|92321.5|92271.5|92313.6|92263.6|41
1642713500000|2022-01-20 21:18:20|92313.6|92263.6|92317.2|92267.2|92318.9|92268.9|92310.7|92260.7|37
1642713510000|2022-01-20 21:18:30|92315.6|92265.6|92317.7|92267.7|92318.6|92268.6|92314.4|92264.4|44
1642713520000|2022-01-20 21:18:40|92316.6|92266.6|92302.6|92252.6|92317.8|92274.8|92299.2|92252.2|51
1642713530000|2022-01-20 21:18:50|92303|92253|92304.5|92254.5|92306|92256|92299.9|92249.9|48
1642713540000|2022-01-20 21:19:00|92305.3|92255.3|92302.9|92252.9|92307.5|92257.5|92302.5|92252.5|28
1642713550000|2022-01-20 21:19:10|92303.5|92253.5|92305.7|92255.7|92307.9|92257.9|92303.5|92253.5|38
1642713560000|2022-01-20 21:19:20|92305.6|92255.6|92299.6|92249.6|92305.6|92255.6|92298.6|92248.6|33
1642713570000|2022-01-20 21:19:30|92301.5|92251.5|92300.2|92250.2|92311.2|92251.6|92298|92241|18
1642713580000|2022-01-20 21:19:40|92300.1|92250.1|92309.7|92239.6|92309.9|92252|92299|92239.6|24
1642713590000|2022-01-20 21:19:50|92299.1|92249.1|92299.3|92249.3|92316.7|92249.3|92297|92237.5|21
1642713600000|2022-01-20 21:20:00|92299.1|92249.1|92291.7|92266.7|92311.5|92268.3|92291.6|92237.9|31
1642713610000|2022-01-20 21:20:10|92291.8|92266.8|92286.2|92261.2|92304.9|92267.6|92286.2|92254.5|20
1642713620000|2022-01-20 21:20:20|92287.6|92262.6|92301|92251|92301.5|92262.9|92287.5|92249.4|22
1642713630000|2022-01-20 21:20:30|92300.6|92250.6|92309.7|92259.7|92312.1|92265.3|92288|92249.5|49
1642713640000|2022-01-20 21:20:40|92310.3|92260.3|92308.9|92258.9|92313.2|92263.2|92305.4|92255.4|42
1642713650000|2022-01-20 21:20:50|92308.6|92258.6|92316.5|92266.5|92316.5|92266.5|92308.6|92258.6|48
1642713660000|2022-01-20 21:21:00|92315.3|92265.3|92315.5|92265.5|92316.9|92266.9|92313|92263|37
1642713670000|2022-01-20 21:21:10|92315.3|92265.3|92311.1|92261.1|92317|92267|92311.1|92261.1|24
1642713680000|2022-01-20 21:21:20|92311.4|92261.4|92312.6|92262.6|92314.5|92264.5|92311.4|92261.4|21
1642713690000|2022-01-20 21:21:30|92316.3|92266.3|92312|92262|92316.3|92266.3|92311.1|92261.1|23
1642713700000|2022-01-20 21:21:40|92312.8|92262.8|92313|92263|92314.1|92264.1|92310.9|92260.9|27
1642713710000|2022-01-20 21:21:50|92315.6|92265.6|92313.7|92263.7|92317.1|92267.1|92312.8|92262.8|18
1642713720000|2022-01-20 21:22:00|92313.6|92263.6|92312.3|92262.3|92315.3|92265.3|92312.3|92262.3|19
1642713730000|2022-01-20 21:22:10|92312.2|92262.2|92312.1|92262.1|92316|92266|92310.9|92260.9|15
1642713740000|2022-01-20 21:22:20|92311.4|92261.4|92312.3|92262.3|92313.8|92263.8|92310.8|92260.8|16
1642713750000|2022-01-20 21:22:30|92313|92263|92313.8|92263.8|92316|92266|92313|92263|18
1642713760000|2022-01-20 21:22:40|92313.5|92263.5|92310.4|92260.4|92313.6|92263.6|92310.4|92260.4|8
1642713770000|2022-01-20 21:22:50|92314.2|92264.2|92308.1|92258.1|92314.6|92264.6|92308.1|92258.1|33
1642713780000|2022-01-20 21:23:00|92309.1|92259.1|92310.9|92260.9|92312.8|92262.8|92309.1|92259.1|26
1642713790000|2022-01-20 21:23:10|92309.5|92259.5|92310.1|92260.1|92313.2|92263.2|92309.5|92259.5|8
1642713800000|2022-01-20 21:23:20|92311|92261|92310.5|92260.5|92318|92268|92307.8|92257.8|31
1642713810000|2022-01-20 21:23:30|92311.6|92261.6|92313.8|92263.8|92316.5|92266.5|92309|92259|19
1642713820000|2022-01-20 21:23:40|92313.6|92263.6|92310.9|92260.9|92314.1|92264.1|92308.1|92258.1|34
1642713830000|2022-01-20 21:23:50|92311.1|92261.1|92313.4|92263.4|92313.4|92263.4|92310.6|92260.6|11
1642713840000|2022-01-20 21:24:00|92311.8|92261.8|92309.2|92259.2|92314|92264|92301.8|92251.8|38
1642713850000|2022-01-20 21:24:10|92309.1|92259.1|92311.5|92261.5|92311.6|92261.6|92306.8|92256.8|21
1642713860000|2022-01-20 21:24:20|92311.4|92261.4|92311.8|92261.8|92314.1|92264.1|92309.5|92259.5|11
1642713870000|2022-01-20 21:24:30|92312|92262|92316.1|92266.1|92316.6|92266.6|92309.1|92259.1|19
1642713880000|2022-01-20 21:24:40|92315.6|92265.6|92313.3|92263.3|92315.6|92265.6|92309.9|92259.9|9
1642713890000|2022-01-20 21:24:50|92312.8|92262.8|92311.8|92261.8|92315|92265|92310.8|92260.8|20
1642713900000|2022-01-20 21:25:00|92311.6|92261.6|92307.7|92257.7|92312|92262|92306.4|92256.4|22
1642713910000|2022-01-20 21:25:10|92302.8|92252.8|92303.3|92253.3|92306.6|92256.6|92302.6|92252.6|18
1642713920000|2022-01-20 21:25:20|92303.7|92253.7|92306.1|92256.1|92306.1|92256.1|92303.4|92253.4|18
1642713930000|2022-01-20 21:25:30|92305.2|92255.2|92302.1|92252.1|92310.4|92260.4|92302.1|92252.1|23
1642713940000|2022-01-20 21:25:40|92301.6|92251.6|92304.7|92254.7|92305.5|92255.5|92301.6|92251.6|14
1642713950000|2022-01-20 21:25:50|92304.5|92254.5|92304.4|92254.4|92307.3|92257.3|92304.4|92254.4|18
1642713960000|2022-01-20 21:26:00|92305.5|92255.5|92304.6|92254.6|92307.9|92257.9|92301.4|92251.4|12
1642713970000|2022-01-20 21:26:10|92302|92252|92306.9|92256.9|92308|92258|92302|92252|15
1642713980000|2022-01-20 21:26:20|92290.3|92265.3|92302.6|92252.6|92305|92265.3|92288.2|92250.9|26
1642713990000|2022-01-20 21:26:30|92302.8|92252.8|92305|92255|92307.7|92257.7|92302.8|92252.8|18
1642714000000|2022-01-20 21:26:40|92306|92256|92306.9|92256.9|92307.6|92257.6|92306|92256|8
1642714010000|2022-01-20 21:26:50|92306.1|92256.1|92299.3|92249.3|92306.1|92256.1|92299.3|92249.3|7
1642714020000|2022-01-20 21:27:00|92301.5|92251.5|92302.5|92252.5|92305.9|92255.9|92301.3|92251.3|9
1642714030000|2022-01-20 21:27:10|92302.2|92252.2|92301.4|92251.4|92306.5|92256.5|92300.4|92250.4|24
1642714040000|2022-01-20 21:27:20|92302.3|92252.3|92299|92249|92307|92257|92287.7|92237.7|49
1642714050000|2022-01-20 21:27:30|92300.2|92250.2|92297.3|92247.3|92301.9|92251.9|92297.3|92247.3|39
1642714060000|2022-01-20 21:27:40|92296.3|92246.3|92299.7|92249.7|92299.9|92249.9|92296.3|92246.3|28
1642714070000|2022-01-20 21:27:50|92299.1|92249.1|92295.8|92245.8|92306.7|92256.7|92294.4|92244.4|51
1642714080000|2022-01-20 21:28:00|92296.1|92246.1|92296.9|92246.9|92298.2|92248.2|92294.6|92244.6|21
1642714090000|2022-01-20 21:28:10|92298.4|92248.4|92298.8|92248.8|92298.8|92248.8|92295.1|92245.1|8
1642714100000|2022-01-20 21:28:20|92298|92248|92296.4|92246.4|92298|92248|92296.4|92246.4|17
1642714110000|2022-01-20 21:28:30|92297.1|92247.1|92295.6|92245.6|92297.4|92260.7|92285.7|92244.8|18
1642714120000|2022-01-20 21:28:40|92296.1|92246.1|92305.9|92255.9|92320.1|92257.7|92294.5|92235.9|25
1642714130000|2022-01-20 21:28:50|92302.3|92252.3|92300.6|92250.6|92329.6|92256.9|92292.8|92225.3|66
1642714140000|2022-01-20 21:29:00|92300.9|92250.9|92294.4|92244.4|92315.4|92255.8|92293.2|92231.8|61
1642714150000|2022-01-20 21:29:10|92293.9|92243.9|92297.5|92247.5|92301|92251|92293|92243|43
1642714160000|2022-01-20 21:29:20|92294.3|92244.3|92295|92245|92298|92248|92293.1|92243.1|21
1642714170000|2022-01-20 21:29:30|92295.6|92245.6|92297.5|92247.5|92302|92252|92294.4|92244.4|43
1642714180000|2022-01-20 21:29:40|92297.7|92247.7|92296.6|92246.6|92297.9|92247.9|92294.8|92244.8|18
1642714190000|2022-01-20 21:29:50|92296|92246|92299.4|92249.4|92308.1|92258.1|92295.4|92245.4|25
1642714200000|2022-01-20 21:30:00|92298.2|92248.2|92306.5|92256.5|92324.9|92261.2|92293.2|92233|64
1642714210000|2022-01-20 21:30:10|92307|92257|92302.1|92252.1|92307|92257|92299.7|92249.7|44
1642714220000|2022-01-20 21:30:20|92301.7|92251.7|92304.5|92254.5|92317.2|92256|92296.3|92230.3|60
1642714230000|2022-01-20 21:30:30|92303.3|92253.3|92301|92251|92304.6|92254.6|92299.3|92249.3|47
1642714240000|2022-01-20 21:30:40|92300.6|92250.6|92302.7|92252.7|92305.5|92255.5|92300.6|92250.6|48
1642714250000|2022-01-20 21:30:50|92303.2|92253.2|92296.6|92246.6|92327.5|92255.3|92296.6|92221.6|59
1642714260000|2022-01-20 21:31:00|92298.3|92248.3|92299.3|92249.3|92302|92252|92297.2|92247.2|27
1642714270000|2022-01-20 21:31:10|92298.5|92248.5|92300.6|92250.6|92301.4|92251.4|92298.4|92248.4|19
1642714280000|2022-01-20 21:31:20|92301.1|92251.1|92311.9|92239.5|92311.9|92251.9|92292.2|92239.5|45
1642714290000|2022-01-20 21:31:30|92312.9|92229.9|92297.8|92247.8|92314|92251.4|92295.9|92229.9|52
1642714300000|2022-01-20 21:31:40|92297.3|92247.3|92306.3|92256.3|92310.3|92260.3|92295.7|92245.7|33
1642714310000|2022-01-20 21:31:50|92305.9|92255.9|92303|92253|92305.9|92255.9|92300.8|92250.8|34
1642714320000|2022-01-20 21:32:00|92302.3|92252.3|92290.1|92265.1|92305.8|92265.7|92287.8|92249.3|47
1642714330000|2022-01-20 21:32:10|92290.3|92265.3|92297.8|92247.8|92320.4|92265.3|92290.3|92227.5|48
1642714340000|2022-01-20 21:32:20|92298.1|92248.1|92302|92252|92302.9|92252.9|92298.1|92248.1|19
1642714350000|2022-01-20 21:32:30|92302.2|92252.2|92298.5|92248.5|92315.3|92256.8|92298.2|92244.4|47
1642714360000|2022-01-20 21:32:40|92299.8|92249.8|92300.4|92250.4|92313.6|92256.3|92294.2|92230.7|55
1642714370000|2022-01-20 21:32:50|92301.7|92251.7|92299.4|92249.4|92327.3|92255.2|92292.3|92227.6|52
1642714380000|2022-01-20 21:33:00|92300.1|92250.1|92299.8|92249.8|92304.7|92254.7|92297.4|92247.4|27
1642714390000|2022-01-20 21:33:10|92300|92250|92299.5|92249.5|92302.3|92252.3|92299.5|92249.5|22
1642714400000|2022-01-20 21:33:20|92299.4|92249.4|92301.3|92251.3|92301.5|92251.5|92296.9|92246.9|18
1642714410000|2022-01-20 21:33:30|92301.4|92251.4|92298|92248|92302.7|92252.7|92295.3|92245.3|27
1642714420000|2022-01-20 21:33:40|92297.7|92247.7|92290.5|92240.5|92300.6|92250.6|92290.5|92240.5|41
1642714430000|2022-01-20 21:33:50|92292|92242|92300.3|92250.3|92321.2|92256.6|92290.6|92230|54
1642714440000|2022-01-20 21:34:00|92300.6|92250.6|92301.9|92251.9|92303.3|92253.3|92294.5|92244.5|44
1642714450000|2022-01-20 21:34:10|92298.6|92248.6|92303.3|92253.3|92320.6|92254|92294.5|92233.8|57
1642714460000|2022-01-20 21:34:20|92304|92254|92303.6|92253.6|92304.8|92254.8|92301.5|92251.5|19
1642714470000|2022-01-20 21:34:30|92302.8|92252.8|92299|92249|92313.7|92255.9|92295.5|92225.6|27
1642714480000|2022-01-20 21:34:40|92296.7|92246.7|92304|92254|92305.1|92255.1|92296.7|92246.7|51
1642714490000|2022-01-20 21:34:50|92303.9|92253.9|92299|92249|92303.9|92253.9|92298.6|92248.6|14
1642714500000|2022-01-20 21:35:00|92299.5|92249.5|92300.8|92250.8|92317.3|92257.6|92299.1|92241.5|35
1642714510000|2022-01-20 21:35:10|92301|92251|92299.7|92249.7|92301.1|92251.1|92299.7|92249.7|14
1642714520000|2022-01-20 21:35:20|92305.8|92255.8|92300.7|92250.7|92308.5|92258.5|92299.1|92249.1|24
1642714530000|2022-01-20 21:35:30|92300.9|92250.9|92302|92252|92324|92259.5|92298.4|92248.4|30
1642714540000|2022-01-20 21:35:40|92301.4|92251.4|92310.6|92239.1|92310.6|92254.6|92298.3|92237.6|25
1642714550000|2022-01-20 21:35:50|92299.8|92249.8|92299.9|92249.9|92305.2|92255.2|92294.2|92244.2|34
1642714560000|2022-01-20 21:36:00|92300.1|92250.1|92303.5|92253.5|92318.6|92257.1|92297.2|92236.5|58
1642714570000|2022-01-20 21:36:10|92303.4|92253.4|92305.4|92255.4|92320.3|92257.5|92292|92233.3|51
1642714580000|2022-01-20 21:36:20|92304.4|92254.4|92314.1|92264.1|92314.1|92264.1|92304|92254|34
1642714590000|2022-01-20 21:36:30|92314|92264|92309.2|92259.2|92315.3|92265.3|92306.6|92256.6|24
1642714600000|2022-01-20 21:36:40|92308.5|92258.5|92310.9|92260.9|92311.1|92261.1|92307.3|92257.3|20
1642714610000|2022-01-20 21:36:50|92310.4|92260.4|92306|92256|92310.9|92260.9|92305.6|92255.6|25
1642714620000|2022-01-20 21:37:00|92306.7|92256.7|92309.1|92259.1|92311.9|92261.9|92305.2|92255.2|51
1642714630000|2022-01-20 21:37:10|92309.6|92259.6|92310.3|92260.3|92327.2|92264.4|92305|92235.6|44
1642714640000|2022-01-20 21:37:20|92309.1|92259.1|92314.1|92264.1|92314.1|92264.1|92308.7|92258.7|7
1642714650000|2022-01-20 21:37:30|92314.8|92264.8|92308.6|92258.6|92316.7|92266.7|92307.6|92257.6|31
1642714660000|2022-01-20 21:37:40|92309.7|92259.7|92311|92261|92311.7|92261.7|92307.6|92257.6|33
1642714670000|2022-01-20 21:37:50|92311.1|92261.1|92311.1|92261.1|92312.3|92262.3|92310.3|92260.3|16
1642714680000|2022-01-20 21:38:00|92310.4|92260.4|92308.9|92258.9|92312.4|92262.4|92308.7|92258.7|15
1642714690000|2022-01-20 21:38:10|92311.5|92261.5|92310.4|92260.4|92311.5|92261.5|92309|92259|10
1642714700000|2022-01-20 21:38:20|92311.6|92261.6|92313.8|92263.8|92318.1|92268.1|92308.8|92258.8|28
1642714710000|2022-01-20 21:38:30|92312.2|92262.2|92311.9|92261.9|92313.1|92263.1|92307.3|92257.3|36
1642714720000|2022-01-20 21:38:40|92311.7|92261.7|92309.2|92259.2|92312.3|92262.3|92308.8|92258.8|29
1642714730000|2022-01-20 21:38:50|92307.8|92257.8|92309.4|92259.4|92309.4|92259.4|92306.9|92256.9|12
1642714740000|2022-01-20 21:39:00|92306.8|92256.8|92307.8|92257.8|92308.2|92258.2|92304.7|92254.7|12
1642714750000|2022-01-20 21:39:10|92307.9|92257.9|92311|92261|92311.7|92261.7|92306.3|92256.3|23
1642714760000|2022-01-20 21:39:20|92310.6|92260.6|92311|92261|92315.1|92265.1|92306.7|92256.7|57
1642714770000|2022-01-20 21:39:30|92310.2|92260.2|92307.4|92257.4|92311.6|92261.6|92306.6|92256.6|21
1642714780000|2022-01-20 21:39:40|92308.2|92258.2|92306.1|92256.1|92310.9|92260.9|92305.7|92255.7|19
1642714790000|2022-01-20 21:39:50|92305.6|92255.6|92307.1|92257.1|92307.2|92257.2|92305.6|92255.6|6
1642714800000|2022-01-20 21:40:00|92306.5|92256.5|92306.1|92256.1|92310.5|92260.5|92304.6|92254.6|31
1642714810000|2022-01-20 21:40:10|92306.3|92256.3|92305.7|92255.7|92307.5|92257.5|92305.3|92255.3|19
1642714820000|2022-01-20 21:40:20|92305.8|92255.8|92306.9|92256.9|92309.2|92259.2|92303.8|92253.8|12
1642714830000|2022-01-20 21:40:30|92306.8|92256.8|92310|92260|92315.5|92265.5|92305.5|92255.5|20
1642714840000|2022-01-20 21:40:40|92309.8|92259.8|92309.2|92259.2|92320.5|92270.5|92308.1|92258.1|38
1642714850000|2022-01-20 21:40:50|92309.8|92259.8|92313|92263|92315.4|92273.1|92296.6|92256.9|23
1642714860000|2022-01-20 21:41:00|92312|92262|92312.4|92262.4|92315.9|92265.9|92309.7|92259.7|30
1642714870000|2022-01-20 21:41:10|92312.1|92262.1|92310.2|92260.2|92312.6|92262.6|92309.6|92259.6|18
1642714880000|2022-01-20 21:41:20|92310.5|92260.5|92311.3|92261.3|92312.1|92262.1|92309.4|92259.4|14
1642714890000|2022-01-20 21:41:30|92311|92261|92311.4|92261.4|92311.7|92261.7|92309.3|92259.3|24
1642714900000|2022-01-20 21:41:40|92308.1|92258.1|92311.4|92261.4|92312.3|92262.3|92308.1|92258.1|23
1642714910000|2022-01-20 21:41:50|92308.4|92258.4|92311|92261|92314.1|92264.1|92308.4|92258.4|11
1642714920000|2022-01-20 21:42:00|92310.4|92260.4|92303.9|92253.9|92315.9|92265.9|92303.4|92253.4|30
1642714930000|2022-01-20 21:42:10|92303.4|92253.4|92328.3|92278.3|92347.7|92281.1|92303.4|92253.4|45
1642714940000|2022-01-20 21:42:20|92329.5|92279.5|92341.9|92271.4|92345.8|92285.4|92329.3|92271.2|30
1642714950000|2022-01-20 21:42:30|92342.2|92271.7|92329.6|92279.6|92343.4|92287|92327.3|92269.4|58
1642714960000|2022-01-20 21:42:40|92331.6|92281.6|92327.9|92277.9|92338.2|92283.7|92325.4|92265.8|31
1642714970000|2022-01-20 21:42:50|92327.3|92277.3|92331.8|92281.8|92339.9|92282.6|92327.3|92265.7|32
1642714980000|2022-01-20 21:43:00|92331.3|92281.3|92333.4|92283.4|92342.9|92283.4|92328.2|92258.6|16
1642714990000|2022-01-20 21:43:10|92332.8|92282.8|92332|92282|92333.4|92283.4|92330.5|92280.5|17
1642715000000|2022-01-20 21:43:20|92331.1|92281.1|92331.1|92281.1|92331.6|92281.6|92329|92279|13
1642715010000|2022-01-20 21:43:30|92331|92281|92342.5|92292.5|92355.5|92294.1|92331|92271.3|49
1642715020000|2022-01-20 21:43:40|92343.9|92293.9|92343|92293|92352.8|92295.8|92342.5|92281.4|30
1642715030000|2022-01-20 21:43:50|92343.4|92293.4|92343.5|92293.5|92359.7|92296|92340.6|92274|56
1642715040000|2022-01-20 21:44:00|92359.1|92278.3|92357.5|92277.1|92360.2|92296.4|92344.6|92276.6|33
1642715050000|2022-01-20 21:44:10|92357.7|92277.2|92358.7|92275.7|92358.7|92283.1|92353.1|92275.7|17
1642715060000|2022-01-20 21:44:20|92360.4|92275.4|92348.4|92298.4|92363.2|92299|92345.9|92275.4|21
1642715070000|2022-01-20 21:44:30|92348.3|92298.3|92355.3|92281.2|92359|92299.1|92344.1|92280.7|35
1642715080000|2022-01-20 21:44:40|92357.3|92282.2|92352.3|92282.1|92361.5|92284.1|92352.3|92280|24
1642715090000|2022-01-20 21:44:50|92342.3|92292.3|92358|92285.1|92362.7|92300.4|92342.3|92277.6|51
1642715100000|2022-01-20 21:45:00|92354.2|92283.3|92356|92275.9|92361.5|92290.1|92339.4|92269.3|48
1642715110000|2022-01-20 21:45:10|92358.8|92277.1|92362.5|92273.2|92362.6|92277.1|92352.9|92269.4|16
1642715120000|2022-01-20 21:45:20|92362.3|92271.6|92354.1|92269.5|92363.9|92272.3|92353.3|92266.7|22
1642715130000|2022-01-20 21:45:30|92362.5|92272.1|92359.8|92267.4|92365.6|92272.4|92357.5|92265.1|19
1642715140000|2022-01-20 21:45:40|92361.3|92270.5|92359.6|92268.9|92363.9|92271.3|92359|92268.2|12
1642715150000|2022-01-20 21:45:50|92360.4|92268.4|92356.9|92269.9|92363.5|92271.3|92354.6|92266.7|21
1642715160000|2022-01-20 21:46:00|92356|92269.8|92355.9|92258.4|92362.8|92269.8|92351.5|92258.4|35
1642715170000|2022-01-20 21:46:10|92354.1|92261.3|92385.9|92281.9|92389.2|92285.2|92354.1|92261.3|49
1642715180000|2022-01-20 21:46:20|92387.3|92283.3|92376.5|92272.5|92387.7|92284.4|92373.9|92269.9|34
1642715190000|2022-01-20 21:46:30|92378.2|92274.2|92383.7|92279.7|92389.1|92285.1|92378.2|92274.2|19
1642715200000|2022-01-20 21:46:40|92383.5|92279.5|92384.7|92280.7|92386.6|92282.6|92381.3|92277.3|17
1642715210000|2022-01-20 21:46:50|92385.1|92281.1|92373.4|92284|92386.4|92284.2|92365|92278|16
1642715220000|2022-01-20 21:47:00|92374.9|92283.2|92380.4|92276.4|92392.2|92288.2|92374.9|92275.6|10
1642715230000|2022-01-20 21:47:10|92374|92278|92376.5|92272.5|92386.6|92282.6|92368|92271.9|37
1642715240000|2022-01-20 21:47:20|92378.4|92274.4|92382.3|92281.5|92395.2|92291.2|92378.4|92274.4|28
1642715250000|2022-01-20 21:47:30|92382.2|92280.6|92380|92276|92384.6|92280.6|92377.6|92273.6|17
1642715260000|2022-01-20 21:47:40|92382.6|92278.6|92382|92278|92382.6|92278.6|92377|92273|7
1642715270000|2022-01-20 21:47:50|92382.3|92278.3|92385.9|92281.9|92390.9|92286.9|92380|92276|14
1642715280000|2022-01-20 21:48:00|92386.3|92282.3|92383.8|92283.5|92386.5|92287|92373.3|92269.3|45
1642715290000|2022-01-20 21:48:10|92382.1|92282.6|92381.7|92284.7|92390.1|92286.4|92374.8|92281.6|13
1642715300000|2022-01-20 21:48:20|92387.6|92284.3|92378.3|92285.9|92387.6|92287.2|92374.9|92281.6|12
1642715310000|2022-01-20 21:48:30|92381.7|92285|92378.4|92274.4|92389.5|92286.9|92370.4|92274.4|13
1642715320000|2022-01-20 21:48:40|92381.4|92277.4|92383.5|92280.2|92389.7|92285.7|92377|92273|33
1642715330000|2022-01-20 21:48:50|92384|92280|92377.8|92282.7|92387.7|92283.7|92377.8|92279.2|19
1642715340000|2022-01-20 21:49:00|92377.7|92282.6|92382.7|92278.7|92385.5|92282.6|92367.9|92263.9|69
1642715350000|2022-01-20 21:49:10|92380.1|92281.1|92383.4|92279.4|92386.2|92282.2|92379.4|92275.4|28
1642715360000|2022-01-20 21:49:20|92384.4|92280.4|92379.8|92281|92386.2|92282.7|92379.8|92279.4|15
1642715370000|2022-01-20 21:49:30|92378.8|92284.8|92384.8|92280.8|92384.8|92284.8|92365.7|92265.1|47
1642715380000|2022-01-20 21:49:40|92384.3|92280.3|92385.2|92281.2|92385.6|92281.6|92383|92279|15
1642715390000|2022-01-20 21:49:50|92385|92281|92385.4|92281.4|92385.4|92281.4|92380.7|92276.7|15
1642715400000|2022-01-20 21:50:00|92383.9|92279.9|92405.6|92301.6|92410.3|92306.3|92383.9|92279.9|40
1642715410000|2022-01-20 21:50:10|92388.9|92284.9|92402.7|92298.7|92404.8|92300.8|92388.9|92284.9|32
1642715420000|2022-01-20 21:50:20|92403.2|92299.2|92406.9|92302.9|92411.8|92307.8|92401.1|92297.1|26
1642715430000|2022-01-20 21:50:30|92406.3|92302.3|92403.3|92299.3|92408.7|92304.7|92403.3|92299.3|15
1642715440000|2022-01-20 21:50:40|92403.1|92299.1|92403.7|92299.7|92404.7|92300.7|92402.5|92298.5|12
1642715450000|2022-01-20 21:50:50|92403.3|92299.3|92404.5|92300.5|92404.9|92300.9|92401.8|92297.8|13
1642715460000|2022-01-20 21:51:00|92393.6|92289.6|92399.2|92295.2|92400.3|92296.3|92393.3|92289.3|15
1642715470000|2022-01-20 21:51:10|92398.9|92294.9|92395.5|92291.5|92400.5|92296.5|92389|92285|27
1642715480000|2022-01-20 21:51:20|92396.1|92292.1|92403.9|92299.9|92405.3|92301.3|92396.1|92292.1|16
1642715490000|2022-01-20 21:51:30|92404.4|92300.4|92402.8|92298.8|92405.2|92301.2|92402.8|92298.8|11
1642715500000|2022-01-20 21:51:40|92408.2|92304.2|92405.6|92301.6|92409.8|92305.8|92396.1|92292.1|14
1642715510000|2022-01-20 21:51:50|92407.7|92303.7|92405.8|92301.8|92407.7|92303.7|92404.1|92300.1|15
1642715520000|2022-01-20 21:52:00|92405.2|92301.2|92405.6|92301.6|92407|92303|92402.4|92298.4|15
1642715530000|2022-01-20 21:52:10|92405.7|92301.7|92404.6|92300.6|92407.1|92303.1|92403.6|92299.6|14
1642715540000|2022-01-20 21:52:20|92403.2|92299.2|92405.3|92301.3|92408.4|92304.4|92400.1|92296.1|27
1642715550000|2022-01-20 21:52:30|92405.4|92301.4|92407.8|92303.8|92411|92307|92405.4|92301.4|16
1642715560000|2022-01-20 21:52:40|92409.1|92305.1|92414.7|92310.7|92414.7|92310.7|92407.7|92303.7|13
1642715570000|2022-01-20 21:52:50|92414.1|92310.1|92407|92303|92414.1|92310.1|92405.4|92301.4|18
1642715580000|2022-01-20 21:53:00|92406.8|92302.8|92415.8|92311.8|92415.8|92311.8|92405|92301|22
1642715590000|2022-01-20 21:53:10|92414.5|92310.5|92405.6|92301.6|92414.6|92310.6|92405.6|92301.6|12
1642715600000|2022-01-20 21:53:20|92406.9|92302.9|92406.4|92302.4|92406.9|92302.9|92404.9|92300.9|5
1642715610000|2022-01-20 21:53:30|92406.7|92302.7|92409.1|92305.1|92409.5|92305.5|92403.2|92299.2|24
1642715620000|2022-01-20 21:53:40|92409|92305|92400.8|92296.8|92409|92305|92400.8|92296.8|23
1642715630000|2022-01-20 21:53:50|92401.2|92297.2|92401|92297|92412.7|92308.7|92397.3|92293.3|29
1642715640000|2022-01-20 21:54:00|92402|92298|92391.6|92287.6|92403.6|92299.6|92390.9|92286.9|19
1642715650000|2022-01-20 21:54:10|92391.2|92287.2|92397.4|92293.4|92400.2|92296.2|92389.9|92285.9|26
1642715660000|2022-01-20 21:54:20|92398.1|92294.1|92391.4|92287.4|92398.4|92294.4|92391|92287|19
1642715670000|2022-01-20 21:54:30|92391.5|92287.5|92393.2|92289.2|92395.3|92291.3|92389.3|92285.3|31
1642715680000|2022-01-20 21:54:40|92392.8|92288.8|92391.1|92287.1|92398.6|92294.6|92390.4|92286.4|21
1642715690000|2022-01-20 21:54:50|92391.2|92287.2|92390.3|92286.3|92391.5|92287.5|92386.3|92282.3|21
1642715700000|2022-01-20 21:55:00|92389.7|92285.7|92334.3|92230.3|92390.3|92286.3|92322.5|92218.5|51
1642715710000|2022-01-20 21:55:10|92332.5|92228.5|92340.4|92236.4|92341.8|92237.8|92332.5|92228.5|40
1642715720000|2022-01-20 21:55:20|92336.2|92232.2|92340.5|92236.5|92340.6|92236.6|92335.9|92231.9|24
1642715730000|2022-01-20 21:55:30|92349.1|92245.1|92341.3|92237.3|92349.1|92245.1|92340.2|92236.2|24
1642715740000|2022-01-20 21:55:40|92339|92235|92337|92233|92342.6|92238.6|92337|92233|20
1642715750000|2022-01-20 21:55:50|92336.9|92232.9|92337.7|92233.7|92341.4|92237.4|92336.9|92232.9|13
1642715760000|2022-01-20 21:56:00|92348.7|92244.7|92337|92233|92348.7|92244.7|92337|92233|15
1642715770000|2022-01-20 21:56:10|92337.5|92233.5|92337.9|92233.9|92342.7|92238.7|92337.2|92233.2|22
1642715780000|2022-01-20 21:56:20|92337.7|92233.7|92335.9|92231.9|92338|92234|92333.6|92229.6|21
1642715790000|2022-01-20 21:56:30|92344.7|92240.7|92339.2|92235.2|92344.7|92240.7|92338.7|92234.7|13
1642715800000|2022-01-20 21:56:40|92339.6|92235.6|92338.8|92234.8|92342.5|92238.5|92337.2|92233.2|16
1642715810000|2022-01-20 21:56:50|92352.9|92248.9|92344.3|92240.3|92352.9|92248.9|92340.4|92236.4|9
1642715820000|2022-01-20 21:57:00|92341.5|92237.5|92341.2|92237.2|92343.2|92239.2|92336.4|92232.4|22
1642715830000|2022-01-20 21:57:10|92341|92237|92344.8|92240.8|92352.4|92248.4|92341|92237|16
1642715840000|2022-01-20 21:57:20|92344|92240|92340.5|92236.5|92346.6|92242.6|92339.4|92235.4|24
1642715850000|2022-01-20 21:57:30|92342.2|92238.2|92337.2|92233.2|92342.6|92238.6|92335.5|92231.5|16
1642715860000|2022-01-20 21:57:40|92336.9|92232.9|92339.8|92235.8|92350.6|92246.6|92336.9|92232.9|16
1642715870000|2022-01-20 21:57:50|92341.5|92237.5|92338.9|92234.9|92348|92244|92337.1|92233.1|13
1642715880000|2022-01-20 21:58:00|92337.1|92233.1|92333.4|92229.4|92349.2|92245.2|92332.1|92228.1|26
1642715890000|2022-01-20 21:58:10|92332.7|92228.7|92334.1|92230.1|92335|92231|92331.1|92227.1|15
1642715900000|2022-01-20 21:58:20|92346.4|92242.4|92333.6|92229.6|92346.4|92242.4|92333.6|92229.6|21
1642715910000|2022-01-20 21:58:30|92331.6|92227.6|92329.3|92225.3|92345|92241|92302.6|92198.6|32
1642715920000|2022-01-20 21:58:40|92328.3|92224.3|92330.5|92226.5|92330.5|92226.5|92323.4|92219.4|18
1642715930000|2022-01-20 21:58:50|92329.7|92225.7|92339.4|92235.4|92344.5|92240.5|92324.7|92220.7|17
1642715940000|2022-01-20 21:59:00|92341|92237|92324.5|92220.5|92341|92237|92324.5|92220.5|27
1642715950000|2022-01-20 21:59:10|92327.4|92223.4|92331.4|92227.4|92332.5|92228.5|92325.8|92221.8|21
1642715960000|2022-01-20 21:59:20|92331.9|92227.9|92321.2|92217.2|92345.9|92241.9|92321.2|92217.2|20
1642715970000|2022-01-20 21:59:30|92331.6|92227.6|92331.3|92227.3|92333.1|92229.1|92330.4|92226.4|10
1642715980000|2022-01-20 21:59:40|92331.2|92227.2|92333.1|92229.1|92333.1|92229.1|92327.1|92223.1|11
1642715990000|2022-01-20 21:59:50|92333.2|92229.2|92329.2|92225.2|92333.2|92229.2|92327|92223|21
1642716000000|2022-01-20 22:00:00|92337.7|92233.7|92327.1|92223.1|92337.7|92233.7|92327.1|92223.1|5
1642716010000|2022-01-20 22:00:10|92332.5|92228.5|92332.6|92228.6|92332.6|92228.6|92331.9|92227.9|3
1642716020000|2022-01-20 22:00:20|92331.9|92227.9|92332.6|92228.6|92332.6|92228.6|92331.9|92227.9|2
1642716030000|2022-01-20 22:00:30|92336.7|92232.7|92336.7|92232.7|92336.7|92232.7|92336.7|92232.7|1
1642716040000|2022-01-20 22:00:40|92334.6|92230.6|92334.6|92230.6|92334.6|92230.6|92334.6|92230.6|1
1642716050000|2022-01-20 22:00:50|92335.5|92231.5|92334.6|92230.6|92335.5|92231.5|92334.6|92230.6|2
1642716060000|2022-01-20 22:01:00|92336.7|92232.7|92336.7|92232.7|92336.7|92232.7|92336.7|92232.7|1
1642716070000|2022-01-20 22:01:10|92337.8|92233.8|92336.7|92232.7|92337.8|92233.8|92336.7|92232.7|2
1642716100000|2022-01-20 22:01:40|92326.1|92222.1|92330.3|92226.3|92335.5|92231.5|92326.1|92222.1|5
1642716110000|2022-01-20 22:01:50|92335.7|92231.7|92335.7|92231.7|92335.7|92231.7|92335.7|92231.7|1
1642716120000|2022-01-20 22:02:00|92336.4|92232.4|92336.4|92232.4|92336.4|92232.4|92336.4|92232.4|1
1642716140000|2022-01-20 22:02:20|92331.9|92227.9|92332|92228|92332|92228|92331.7|92227.7|3
1642716150000|2022-01-20 22:02:30|92341.2|92237.2|92378.3|92274.3|92380.1|92276.1|92341.2|92237.2|5
1642716160000|2022-01-20 22:02:40|92377.9|92273.9|92385.3|92281.3|92385.3|92281.3|92377.9|92273.9|3
1642716170000|2022-01-20 22:02:50|92383.3|92279.3|92384.8|92280.8|92385.1|92281.1|92383.3|92279.3|3
1642716180000|2022-01-20 22:03:00|92384.5|92280.5|92383.3|92279.3|92384.5|92280.5|92381.1|92277.1|3
1642716190000|2022-01-20 22:03:10|92382.9|92278.9|92396.2|92292.2|92396.9|92292.9|92382.9|92278.9|4
1642716200000|2022-01-20 22:03:20|92396|92292|92385.2|92281.2|92396|92292|92385.2|92281.2|4
1642716210000|2022-01-20 22:03:30|92384.8|92280.8|92378|92274|92384.8|92280.8|92378|92274|8
1642716230000|2022-01-20 22:03:50|92377.9|92273.9|92377.9|92273.9|92377.9|92273.9|92377.9|92273.9|1
1642716240000|2022-01-20 22:04:00|92370|92266|92370|92266|92370|92266|92370|92266|1
1642716250000|2022-01-20 22:04:10|92369.7|92265.7|92367.6|92263.6|92369.9|92265.9|92367.6|92263.6|6
1642716260000|2022-01-20 22:04:20|92350.9|92246.9|92350.9|92246.9|92350.9|92246.9|92350.9|92246.9|1
1642716270000|2022-01-20 22:04:30|92348.6|92244.6|92348.6|92244.6|92348.6|92244.6|92348.6|92244.6|1
1642716280000|2022-01-20 22:04:40|92353|92249|92351.3|92247.3|92353|92249|92349.6|92245.6|5
1642716290000|2022-01-20 22:04:50|92350.8|92246.8|92343.9|92239.9|92350.8|92246.8|92343.9|92239.9|5
1642716300000|2022-01-20 22:05:00|92344|92240|92341|92237|92344|92240|92338.6|92234.6|11
1642716310000|2022-01-20 22:05:10|92341.2|92237.2|92342|92238|92342.1|92238.1|92341.2|92237.2|4
1642716320000|2022-01-20 22:05:20|92342.6|92238.6|92379.4|92275.4|92381.9|92277.9|92333.3|92229.3|14
1642716330000|2022-01-20 22:05:30|92379.5|92275.5|92373.3|92269.3|92384.8|92280.8|92373.3|92269.3|12
1642716340000|2022-01-20 22:05:40|92373.7|92269.7|92369.3|92265.3|92373.7|92269.7|92369.3|92265.3|6
1642716350000|2022-01-20 22:05:50|92375.9|92271.9|92370.6|92266.6|92376.3|92272.3|92370.1|92266.1|10
1642716360000|2022-01-20 22:06:00|92369.5|92265.5|92357.9|92253.9|92370.2|92266.2|92357.4|92253.4|11
1642716370000|2022-01-20 22:06:10|92358.1|92254.1|92358.4|92254.4|92358.4|92254.4|92358.1|92254.1|2
1642716380000|2022-01-20 22:06:20|92372.8|92268.8|92368|92264|92372.8|92268.8|92368|92264|3
1642716390000|2022-01-20 22:06:30|92367.9|92263.9|92365.5|92261.5|92367.9|92263.9|92365.5|92261.5|2
1642716400000|2022-01-20 22:06:40|92365.6|92261.6|92368.1|92264.1|92368.1|92264.1|92365.6|92261.6|2
1642716410000|2022-01-20 22:06:50|92370.9|92266.9|92370.9|92266.9|92370.9|92266.9|92370.9|92266.9|1
1642716420000|2022-01-20 22:07:00|92367.8|92263.8|92365.9|92261.9|92367.8|92263.8|92365.7|92261.7|3
1642716430000|2022-01-20 22:07:10|92368.4|92264.4|92368.6|92264.6|92371.7|92267.7|92368.4|92264.4|3
1642716440000|2022-01-20 22:07:20|92368.1|92264.1|92368.1|92264.1|92368.1|92264.1|92368.1|92264.1|1
1642716450000|2022-01-20 22:07:30|92367.8|92263.8|92376.3|92272.3|92386|92282|92367.8|92263.8|4
1642716460000|2022-01-20 22:07:40|92376|92272|92373.5|92269.5|92376|92272|92373.5|92269.5|6
1642716470000|2022-01-20 22:07:50|92370.3|92266.3|92371|92267|92377.6|92273.6|92370.3|92266.3|7
1642716480000|2022-01-20 22:08:00|92372.3|92268.3|92377.3|92273.3|92377.3|92273.3|92370.3|92266.3|7
1642716490000|2022-01-20 22:08:10|92380.9|92276.9|92377.2|92273.2|92380.9|92276.9|92377.2|92273.2|4
1642716500000|2022-01-20 22:08:20|92373.4|92269.4|92377.1|92273.1|92377.2|92273.2|92373.4|92269.4|5
1642716510000|2022-01-20 22:08:30|92377.9|92273.9|92381.6|92277.6|92381.6|92277.6|92376.4|92272.4|5
1642716520000|2022-01-20 22:08:40|92381.5|92277.5|92379.6|92275.6|92381.5|92277.5|92379.6|92275.6|2
1642716530000|2022-01-20 22:08:50|92380.9|92276.9|92385.3|92281.3|92385.3|92281.3|92380.9|92276.9|5
1642716540000|2022-01-20 22:09:00|92393.3|92289.3|92371.4|92267.4|92393.3|92289.3|92368.9|92264.9|6
1642716550000|2022-01-20 22:09:10|92368.7|92264.7|92370|92266|92370|92266|92366.2|92262.2|3
1642716560000|2022-01-20 22:09:20|92379.8|92275.8|92375.8|92271.8|92380.6|92276.6|92375.8|92271.8|3
1642716570000|2022-01-20 22:09:30|92376.7|92272.7|92377.1|92273.1|92378.5|92274.5|92376.7|92272.7|5
1642716580000|2022-01-20 22:09:40|92370.9|92266.9|92366.5|92262.5|92389.8|92285.8|92366.4|92262.4|6
1642716590000|2022-01-20 22:09:50|92366.3|92262.3|92372.6|92268.6|92376.8|92272.8|92366.3|92262.3|7
1642716600000|2022-01-20 22:10:00|92369.6|92265.6|92361.7|92257.7|92369.6|92265.6|92358.1|92254.1|9
1642716610000|2022-01-20 22:10:10|92355.8|92251.8|92364.7|92260.7|92372.1|92268.1|92355.8|92251.8|8
1642716620000|2022-01-20 22:10:20|92366.4|92262.4|92354.7|92250.7|92366.4|92262.4|92354.7|92250.7|4
1642716630000|2022-01-20 22:10:30|92355.5|92251.5|92366.4|92262.4|92377.3|92273.3|92355.5|92251.5|6
1642716640000|2022-01-20 22:10:40|92371|92267|92365.6|92261.6|92371|92267|92360.8|92256.8|5
1642716650000|2022-01-20 22:10:50|92399.1|92295.1|92370.2|92266.2|92399.1|92295.1|92370.2|92266.2|7
1642716660000|2022-01-20 22:11:00|92375.1|92271.1|92367.6|92263.6|92375.1|92271.1|92362.8|92258.8|6
1642716670000|2022-01-20 22:11:10|92378.6|92274.6|92371.3|92267.3|92379.7|92275.7|92371.3|92267.3|6
1642716680000|2022-01-20 22:11:20|92369.6|92265.6|92369.3|92265.3|92371.6|92267.6|92362.6|92258.6|6
1642716690000|2022-01-20 22:11:30|92366.2|92262.2|92352.8|92248.8|92366.2|92262.2|92352.8|92248.8|6
1642716700000|2022-01-20 22:11:40|92352.6|92248.6|92365.3|92261.3|92386.1|92282.1|92351.8|92247.8|11
1642716710000|2022-01-20 22:11:50|92369.1|92265.1|92367.2|92263.2|92370.3|92266.3|92367.2|92263.2|5
1642716720000|2022-01-20 22:12:00|92361.2|92257.2|92353.8|92249.8|92372.8|92268.8|92353.2|92249.2|8
1642716730000|2022-01-20 22:12:10|92353.3|92249.3|92354.1|92250.1|92354.5|92250.5|92353.3|92249.3|3
1642716740000|2022-01-20 22:12:20|92382.3|92278.3|92362.2|92258.2|92382.3|92278.3|92362.2|92258.2|6
1642716750000|2022-01-20 22:12:30|92352.6|92248.6|92353.7|92249.7|92354.1|92250.1|92352.6|92248.6|8
1642716760000|2022-01-20 22:12:40|92392.9|92288.9|92373|92269|92392.9|92288.9|92373|92269|6
1642716770000|2022-01-20 22:12:50|92377.3|92273.3|92362.6|92258.6|92377.3|92273.3|92362.6|92258.6|3
1642716780000|2022-01-20 22:13:00|92365.7|92261.7|92373.1|92269.1|92375.7|92271.7|92365.7|92261.7|9
1642716790000|2022-01-20 22:13:10|92374.7|92270.7|92373|92269|92374.7|92270.7|92370.4|92266.4|6
1642716800000|2022-01-20 22:13:20|92383.4|92279.4|92377.1|92273.1|92384.9|92280.9|92376.8|92272.8|6
1642716810000|2022-01-20 22:13:30|92372.7|92268.7|92372.7|92268.7|92373|92269|92372.7|92268.7|3
1642716820000|2022-01-20 22:13:40|92388.1|92284.1|92355.1|92251.1|92390.3|92286.3|92355.1|92251.1|5
1642716830000|2022-01-20 22:13:50|92349.2|92245.2|92352.6|92248.6|92352.9|92248.9|92349.2|92245.2|6
1642716840000|2022-01-20 22:14:00|92359.6|92255.6|92370.2|92266.2|92377.9|92273.9|92359.6|92255.6|7
1642716850000|2022-01-20 22:14:10|92397.2|92293.2|92376.3|92272.3|92397.2|92293.2|92376.3|92272.3|4
1642716860000|2022-01-20 22:14:20|92389.4|92285.4|92385.5|92281.5|92398.3|92294.3|92385.5|92281.5|5
1642716870000|2022-01-20 22:14:30|92379.7|92275.7|92390.7|92286.7|92390.8|92286.8|92379.7|92275.7|3
1642716880000|2022-01-20 22:14:40|92375.5|92271.5|92382.8|92278.8|92391.3|92287.3|92368.2|92264.2|6
1642716890000|2022-01-20 22:14:50|92397.5|92293.5|92381.7|92277.7|92403.2|92299.2|92380.2|92276.2|8
1642716900000|2022-01-20 22:15:00|92374.5|92270.5|92374.5|92270.5|92374.5|92270.5|92374.5|92270.5|1
1642716910000|2022-01-20 22:15:10|92381.7|92277.7|92362.1|92258.1|92381.7|92277.7|92357.5|92253.5|4
1642716920000|2022-01-20 22:15:20|92361|92257|92355.6|92251.6|92389.3|92285.3|92355.6|92251.6|9
1642716930000|2022-01-20 22:15:30|92354.6|92250.6|92354.4|92250.4|92355.1|92251.1|92351.4|92247.4|11
1642716940000|2022-01-20 22:15:40|92352.3|92248.3|92358.7|92254.7|92358.7|92254.7|92351.9|92247.9|8
1642716950000|2022-01-20 22:15:50|92354.9|92250.9|92359.6|92255.6|92359.6|92255.6|92353.4|92249.4|5
1642716960000|2022-01-20 22:16:00|92355.5|92251.5|92360.4|92256.4|92363.2|92259.2|92353.7|92249.7|12
1642716970000|2022-01-20 22:16:10|92363|92259|92357|92253|92363|92259|92357|92253|9
1642716980000|2022-01-20 22:16:20|92353.1|92249.1|92355.1|92251.1|92362|92258|92351.3|92247.3|12
1642716990000|2022-01-20 22:16:30|92352.3|92248.3|92355.3|92251.3|92360.5|92256.5|92350|92246|9
1642717000000|2022-01-20 22:16:40|92354.9|92250.9|92356.8|92252.8|92358.6|92254.6|92353.2|92249.2|5
1642717010000|2022-01-20 22:16:50|92355.3|92251.3|92357|92253|92362.3|92258.3|92352.4|92248.4|12
1642717020000|2022-01-20 22:17:00|92356.6|92252.6|92357.9|92253.9|92363.1|92259.1|92352.5|92248.5|15
1642717030000|2022-01-20 22:17:10|92356.2|92252.2|92355.3|92251.3|92358.5|92254.5|92353.2|92249.2|5
1642717040000|2022-01-20 22:17:20|92349.4|92245.4|92351.2|92247.2|92357.7|92253.7|92348.1|92244.1|10
1642717050000|2022-01-20 22:17:30|92352.9|92248.9|92362.1|92258.1|92366|92262|92349.4|92245.4|10
1642717060000|2022-01-20 22:17:40|92359.3|92255.3|92358.1|92254.1|92362|92258|92358.1|92254.1|6
1642717070000|2022-01-20 22:17:50|92359.6|92255.6|92375.8|92271.8|92387.1|92283.1|92359.6|92255.6|9
1642717080000|2022-01-20 22:18:00|92362.9|92258.9|92381.6|92277.6|92381.6|92277.6|92362.9|92258.9|4
1642717090000|2022-01-20 22:18:10|92366|92262|92366|92262|92371.5|92267.5|92366|92262|3
1642717100000|2022-01-20 22:18:20|92363.3|92259.3|92381.8|92277.8|92387.1|92283.1|92363.3|92259.3|4
1642717110000|2022-01-20 22:18:30|92376.4|92272.4|92363.2|92259.2|92376.4|92272.4|92363.2|92259.2|3
1642717120000|2022-01-20 22:18:40|92389.7|92285.7|92360.8|92256.8|92389.7|92285.7|92360.3|92256.3|9
1642717130000|2022-01-20 22:18:50|92361.6|92257.6|92354.5|92250.5|92361.6|92257.6|92354.5|92250.5|7
1642717140000|2022-01-20 22:19:00|92350.7|92246.7|92362|92258|92369.4|92265.4|92350.7|92246.7|4
1642717150000|2022-01-20 22:19:10|92357.7|92253.7|92362|92258|92362|92258|92357.1|92253.1|4
1642717160000|2022-01-20 22:19:20|92363.3|92259.3|92379.6|92275.6|92384.4|92280.4|92363.3|92259.3|4
1642717170000|2022-01-20 22:19:30|92374|92270|92367.4|92263.4|92374|92270|92367.4|92263.4|2
1642717180000|2022-01-20 22:19:40|92365.2|92261.2|92353.3|92249.3|92365.2|92261.2|92353.3|92249.3|3
1642717190000|2022-01-20 22:19:50|92345.8|92241.8|92349.7|92245.7|92373.2|92269.2|92345.8|92241.8|6
1642717200000|2022-01-20 22:20:00|92353.3|92249.3|92381.9|92277.9|92381.9|92277.9|92353.3|92249.3|3
1642717210000|2022-01-20 22:20:10|92373.7|92269.7|92385.3|92281.3|92394.7|92290.7|92353.2|92249.2|9
1642717220000|2022-01-20 22:20:20|92353.3|92249.3|92353.3|92249.3|92353.3|92249.3|92353.3|92249.3|1
1642717230000|2022-01-20 22:20:30|92371.6|92267.6|92359.8|92255.8|92371.6|92267.6|92359.8|92255.8|3
1642717240000|2022-01-20 22:20:40|92357.6|92253.6|92354.5|92250.5|92375|92271|92354.5|92250.5|8
1642717250000|2022-01-20 22:20:50|92354.6|92250.6|92343.8|92239.8|92358.3|92254.3|92343.8|92239.8|10
1642717260000|2022-01-20 22:21:00|92343.9|92239.9|92346.7|92242.7|92353.2|92249.2|92343.9|92239.9|10
1642717270000|2022-01-20 22:21:10|92348.1|92244.1|92346.3|92242.3|92348.1|92244.1|92345.3|92241.3|6
1642717280000|2022-01-20 22:21:20|92346.5|92242.5|92353.1|92249.1|92353.1|92249.1|92345.9|92241.9|13
1642717290000|2022-01-20 22:21:30|92352.4|92248.4|92348.1|92244.1|92352.5|92248.5|92347.8|92243.8|5
1642717300000|2022-01-20 22:21:40|92345.8|92241.8|92346.2|92242.2|92346.4|92242.4|92345.1|92241.1|7
1642717310000|2022-01-20 22:21:50|92347|92243|92347.5|92243.5|92348.1|92244.1|92345.5|92241.5|8
1642717320000|2022-01-20 22:22:00|92348.1|92244.1|92347.4|92243.4|92348.1|92244.1|92347.4|92243.4|2
1642717330000|2022-01-20 22:22:10|92348.1|92244.1|92346.2|92242.2|92348.1|92244.1|92345.1|92241.1|6
1642717340000|2022-01-20 22:22:20|92346.8|92242.8|92345.3|92241.3|92346.8|92242.8|92345.1|92241.1|5
1642717350000|2022-01-20 22:22:30|92348.1|92244.1|92344.8|92240.8|92377.7|92273.7|92344.8|92240.8|7
1642717360000|2022-01-20 22:22:40|92346.7|92242.7|92378.7|92274.7|92378.7|92274.7|92344.8|92240.8|6
1642717370000|2022-01-20 22:22:50|92347.1|92243.1|92348|92244|92348|92244|92345.1|92241.1|5
1642717380000|2022-01-20 22:23:00|92348.2|92244.2|92368.1|92264.1|92368.1|92264.1|92348.2|92244.2|5
1642717390000|2022-01-20 22:23:10|92361.4|92257.4|92351.2|92247.2|92361.4|92257.4|92350.6|92246.6|5
1642717400000|2022-01-20 22:23:20|92351.3|92247.3|92379.3|92275.3|92379.3|92275.3|92343.6|92239.6|8
1642717410000|2022-01-20 22:23:30|92368.8|92264.8|92388.9|92284.9|92388.9|92284.9|92360.6|92256.6|5
1642717420000|2022-01-20 22:23:40|92378.5|92274.5|92376.9|92272.9|92378.5|92274.5|92345|92241|6
1642717430000|2022-01-20 22:23:50|92376.7|92272.7|92351.8|92247.8|92376.7|92272.7|92345.2|92241.2|11
1642717440000|2022-01-20 22:24:00|92352.6|92248.6|92350.9|92246.9|92358.2|92254.2|92346.5|92242.5|7
1642717450000|2022-01-20 22:24:10|92350.8|92246.8|92357.5|92253.5|92359.9|92255.9|92350.6|92246.6|7
1642717460000|2022-01-20 22:24:20|92347.1|92243.1|92360.7|92256.7|92365.2|92261.2|92347.1|92243.1|5
1642717470000|2022-01-20 22:24:30|92354.8|92250.8|92367|92263|92367|92263|92354.8|92250.8|5
1642717480000|2022-01-20 22:24:40|92362.1|92258.1|92357.2|92253.2|92362.2|92258.2|92357.2|92253.2|3
1642717490000|2022-01-20 22:24:50|92361.9|92257.9|92348.1|92244.1|92361.9|92257.9|92348.1|92244.1|6
1642717500000|2022-01-20 22:25:00|92363.2|92259.2|92355|92251|92363.2|92259.2|92350.9|92246.9|8
1642717510000|2022-01-20 22:25:10|92346.8|92242.8|92358.8|92254.8|92366.8|92262.8|92346.8|92242.8|5
1642717520000|2022-01-20 22:25:20|92359.9|92255.9|92356.6|92252.6|92359.9|92255.9|92351.1|92247.1|11
1642717530000|2022-01-20 22:25:30|92375|92271|92365.6|92261.6|92375|92271|92365.6|92261.6|2
1642717540000|2022-01-20 22:25:40|92363.8|92259.8|92350.7|92246.7|92363.8|92259.8|92349.7|92245.7|6
1642717550000|2022-01-20 22:25:50|92350.8|92246.8|92371.3|92267.3|92371.3|92267.3|92350.5|92246.5|3
1642717560000|2022-01-20 22:26:00|92358.7|92254.7|92365.6|92261.6|92367.3|92263.3|92352.8|92248.8|19
1642717570000|2022-01-20 22:26:10|92362.5|92258.5|92351|92247|92362.5|92258.5|92351|92247|8
1642717580000|2022-01-20 22:26:20|92371.4|92267.4|92373.9|92269.9|92373.9|92269.9|92358.5|92254.5|9
1642717590000|2022-01-20 22:26:30|92369.4|92265.4|92365.5|92261.5|92375.5|92271.5|92365.4|92261.4|10
1642717600000|2022-01-20 22:26:40|92366.6|92262.6|92367.7|92263.7|92367.8|92263.8|92362|92258|8
1642717610000|2022-01-20 22:26:50|92365.8|92261.8|92393.8|92289.8|92393.8|92289.8|92365.8|92261.8|6
1642717620000|2022-01-20 22:27:00|92373.4|92269.4|92367|92263|92388.2|92284.2|92361.8|92257.8|10
1642717630000|2022-01-20 22:27:10|92360.1|92256.1|92358|92254|92364.6|92260.6|92358|92254|5
1642717640000|2022-01-20 22:27:20|92351.8|92247.8|92365.2|92261.2|92365.2|92261.2|92351.8|92247.8|5
1642717650000|2022-01-20 22:27:30|92361.7|92257.7|92375.2|92271.2|92380.5|92276.5|92356.4|92252.4|12
1642717660000|2022-01-20 22:27:40|92358|92254|92358.2|92254.2|92370.1|92266.1|92355.8|92251.8|19
1642717670000|2022-01-20 22:27:50|92355.7|92251.7|92360.6|92256.6|92367|92263|92355.2|92251.2|9
1642717680000|2022-01-20 22:28:00|92367.9|92263.9|92364|92260|92367.9|92263.9|92359.5|92255.5|6
1642717690000|2022-01-20 22:28:10|92366|92262|92360.8|92256.8|92366.8|92262.8|92353.3|92249.3|7
1642717700000|2022-01-20 22:28:20|92368.2|92264.2|92362.1|92258.1|92368.2|92264.2|92359.2|92255.2|4
1642717710000|2022-01-20 22:28:30|92364.8|92260.8|92353.7|92249.7|92364.8|92260.8|92353.7|92249.7|5
1642717720000|2022-01-20 22:28:40|92352.9|92248.9|92352.9|92248.9|92353.6|92249.6|92352.9|92248.9|3
1642717730000|2022-01-20 22:28:50|92350.9|92246.9|92352.3|92248.3|92352.3|92248.3|92350.9|92246.9|4
1642717740000|2022-01-20 22:29:00|92349.7|92245.7|92365.2|92261.2|92387.3|92283.3|92349.7|92245.7|7
1642717750000|2022-01-20 22:29:10|92360.7|92256.7|92350.2|92246.2|92360.7|92256.7|92350.2|92246.2|5
1642717760000|2022-01-20 22:29:20|92345.2|92241.2|92346.2|92242.2|92356.7|92252.7|92345.2|92241.2|10
1642717770000|2022-01-20 22:29:30|92357.4|92253.4|92351.8|92247.8|92357.4|92253.4|92350.5|92246.5|4
1642717780000|2022-01-20 22:29:40|92350.6|92246.6|92350.6|92246.6|92350.6|92246.6|92350.6|92246.6|1
1642717790000|2022-01-20 22:29:50|92337.8|92233.8|92361.7|92257.7|92366.5|92262.5|92337.8|92233.8|8
1642717800000|2022-01-20 22:30:00|92357.8|92253.8|92367.1|92263.1|92382.1|92278.1|92353|92249|16
1642717810000|2022-01-20 22:30:10|92351.7|92247.7|92351.5|92247.5|92365.1|92261.1|92337.6|92233.6|31
1642717820000|2022-01-20 22:30:20|92354.1|92250.1|92363.7|92259.7|92370.2|92266.2|92353.9|92249.9|5
1642717830000|2022-01-20 22:30:30|92369.4|92265.4|92351.8|92247.8|92369.4|92265.4|92345.3|92241.3|25
1642717840000|2022-01-20 22:30:40|92352|92248|92351.3|92247.3|92355|92251|92345.6|92241.6|47
1642717850000|2022-01-20 22:30:50|92351.2|92247.2|92348.4|92244.4|92355.9|92251.9|92337.4|92233.4|25
1642717860000|2022-01-20 22:31:00|92346.9|92242.9|92348|92244|92350.6|92246.6|92346.3|92242.3|12
1642717870000|2022-01-20 22:31:10|92346.3|92242.3|92367.5|92263.5|92370.3|92266.3|92346.3|92242.3|12
1642717880000|2022-01-20 22:31:20|92368.7|92264.7|92353.3|92249.3|92381.1|92277.1|92349.9|92245.9|19
1642717890000|2022-01-20 22:31:30|92354.2|92250.2|92366.4|92262.4|92366.4|92262.4|92350.1|92246.1|12
1642717900000|2022-01-20 22:31:40|92364.1|92260.1|92350.5|92246.5|92371|92267|92348.4|92244.4|15
1642717910000|2022-01-20 22:31:50|92348.3|92244.3|92375.9|92271.9|92375.9|92271.9|92348.3|92244.3|8
1642717920000|2022-01-20 22:32:00|92371.8|92267.8|92346.1|92242.1|92372|92268|92346.1|92242.1|11
1642717930000|2022-01-20 22:32:10|92350.9|92246.9|92354.3|92250.3|92370.9|92266.9|92350.9|92246.9|14
1642717940000|2022-01-20 22:32:20|92352.4|92248.4|92352.8|92248.8|92352.8|92248.8|92349|92245|12
1642717950000|2022-01-20 22:32:30|92350|92246|92351.8|92247.8|92354.3|92250.3|92348.9|92244.9|9
1642717960000|2022-01-20 22:32:40|92351.3|92247.3|92346.2|92242.2|92351.3|92247.3|92346.2|92242.2|4
1642717970000|2022-01-20 22:32:50|92337.8|92233.8|92347.4|92243.4|92347.4|92243.4|92337.8|92233.8|13
1642717980000|2022-01-20 22:33:00|92345.4|92241.4|92344|92240|92363.2|92259.2|92344|92240|13
1642717990000|2022-01-20 22:33:10|92342.1|92238.1|92341.6|92237.6|92346.7|92242.7|92340|92236|16
1642718000000|2022-01-20 22:33:20|92341.9|92237.9|92330.4|92226.4|92342.4|92238.4|92330.4|92226.4|16
1642718010000|2022-01-20 22:33:30|92330.5|92226.5|92331.5|92227.5|92331.7|92227.7|92328.8|92224.8|8
1642718020000|2022-01-20 22:33:40|92330.3|92226.3|92329.2|92225.2|92330.3|92226.3|92328.9|92224.9|6
1642718030000|2022-01-20 22:33:50|92328.8|92224.8|92328.4|92224.4|92328.8|92224.8|92324.2|92220.2|9
1642718040000|2022-01-20 22:34:00|92334.5|92230.5|92331.1|92227.1|92334.5|92230.5|92331|92227|7
1642718050000|2022-01-20 22:34:10|92331|92227|92330.9|92226.9|92334.4|92230.4|92329.5|92225.5|5
1642718060000|2022-01-20 22:34:20|92330.8|92226.8|92326.8|92222.8|92330.8|92226.8|92325.1|92221.1|9
1642718070000|2022-01-20 22:34:30|92327.4|92223.4|92326.7|92222.7|92330|92226|92325.8|92221.8|7
1642718080000|2022-01-20 22:34:40|92325.9|92221.9|92315.8|92211.8|92325.9|92221.9|92315.8|92211.8|22
1642718090000|2022-01-20 22:34:50|92315.4|92211.4|92317.6|92213.6|92320.2|92216.2|92315.4|92211.4|28
1642718100000|2022-01-20 22:35:00|92319.1|92215.1|92317.9|92213.9|92320.5|92216.5|92316.6|92212.6|22
1642718110000|2022-01-20 22:35:10|92319.3|92215.3|92317.8|92213.8|92319.3|92215.3|92313.9|92209.9|8
1642718120000|2022-01-20 22:35:20|92315.3|92211.3|92310.7|92206.7|92316.4|92212.4|92310.7|92206.7|5
1642718130000|2022-01-20 22:35:30|92309.8|92205.8|92316.9|92212.9|92322.6|92218.6|92309.3|92205.3|17
1642718140000|2022-01-20 22:35:40|92317.9|92213.9|92317.3|92213.3|92319|92215|92316.7|92212.7|14
1642718150000|2022-01-20 22:35:50|92322.2|92218.2|92320|92216|92325.1|92221.1|92318|92214|14
1642718160000|2022-01-20 22:36:00|92319.1|92215.1|92320.1|92216.1|92320.8|92216.8|92318.8|92214.8|5
1642718170000|2022-01-20 22:36:10|92320.9|92216.9|92317.8|92213.8|92321.4|92217.4|92316.4|92212.4|7
1642718180000|2022-01-20 22:36:20|92318.6|92214.6|92319.3|92215.3|92319.7|92215.7|92316.5|92212.5|12
1642718190000|2022-01-20 22:36:30|92319.4|92215.4|92318.3|92214.3|92321.2|92217.2|92318.2|92214.2|6
1642718200000|2022-01-20 22:36:40|92323.2|92219.2|92329.4|92225.4|92329.4|92225.4|92317.9|92213.9|17
1642718210000|2022-01-20 22:36:50|92325.3|92221.3|92319.7|92215.7|92325.3|92221.3|92319.7|92215.7|12
1642718220000|2022-01-20 22:37:00|92319.6|92215.6|92319.5|92215.5|92320.4|92216.4|92318|92214|8
1642718230000|2022-01-20 22:37:10|92319.8|92215.8|92321.4|92217.4|92322.1|92218.1|92318.6|92214.6|13
1642718240000|2022-01-20 22:37:20|92317.1|92213.1|92316.1|92212.1|92321.6|92217.6|92316.1|92212.1|12
1642718250000|2022-01-20 22:37:30|92318|92214|92317.6|92213.6|92318|92214|92316.2|92212.2|5
1642718260000|2022-01-20 22:37:40|92324.5|92220.5|92320.8|92216.8|92324.5|92220.5|92318.5|92214.5|9
1642718270000|2022-01-20 22:37:50|92321.2|92217.2|92317.3|92213.3|92321.2|92217.2|92317.3|92213.3|8
1642718280000|2022-01-20 22:38:00|92317.1|92213.1|92315.1|92211.1|92317.1|92213.1|92315|92211|8
1642718290000|2022-01-20 22:38:10|92313.2|92209.2|92314.5|92210.5|92316.1|92212.1|92313.2|92209.2|3
1642718300000|2022-01-20 22:38:20|92313.8|92209.8|92318|92214|92318|92214|92312.6|92208.6|8
1642718310000|2022-01-20 22:38:30|92323.7|92219.7|92317.5|92213.5|92342.9|92238.9|92316.5|92212.5|10
1642718320000|2022-01-20 22:38:40|92316.9|92212.9|92319|92215|92319|92215|92316.9|92212.9|7
1642718330000|2022-01-20 22:38:50|92316.5|92212.5|92316.5|92212.5|92318.1|92214.1|92314.7|92210.7|7
1642718340000|2022-01-20 22:39:00|92316.3|92212.3|92314.3|92210.3|92316.9|92212.9|92314.3|92210.3|5
1642718350000|2022-01-20 22:39:10|92316.5|92212.5|92317.7|92213.7|92317.7|92213.7|92314.8|92210.8|5
1642718360000|2022-01-20 22:39:20|92320.2|92216.2|92320.5|92216.5|92320.5|92216.5|92317.4|92213.4|6
1642718370000|2022-01-20 22:39:30|92314.3|92210.3|92321.8|92217.8|92322|92218|92314.3|92210.3|5
1642718380000|2022-01-20 22:39:40|92321.5|92217.5|92316.9|92212.9|92321.6|92217.6|92316.8|92212.8|10
1642718390000|2022-01-20 22:39:50|92317.2|92213.2|92318.8|92214.8|92318.8|92214.8|92317.2|92213.2|3
1642718400000|2022-01-20 22:40:00|92316.3|92212.3|92315.7|92211.7|92320.1|92216.1|92315|92211|4
1642718410000|2022-01-20 22:40:10|92315.5|92211.5|92320.6|92216.6|92320.6|92216.6|92315.5|92211.5|6
1642718420000|2022-01-20 22:40:20|92320.5|92216.5|92322.5|92218.5|92327.5|92223.5|92320.5|92216.5|8
1642718430000|2022-01-20 22:40:30|92322.6|92218.6|92318|92214|92322.6|92218.6|92317.4|92213.4|5
1642718440000|2022-01-20 22:40:40|92318.8|92214.8|92316.9|92212.9|92319.6|92215.6|92316|92212|10
1642718450000|2022-01-20 22:40:50|92316|92212|92317.5|92213.5|92317.5|92213.5|92315|92211|5
1642718460000|2022-01-20 22:41:00|92318.2|92214.2|92316.8|92212.8|92318.2|92214.2|92314.9|92210.9|5
1642718470000|2022-01-20 22:41:10|92319|92215|92315.6|92211.6|92320|92216|92315.6|92211.6|5
1642718480000|2022-01-20 22:41:20|92322.7|92218.7|92322.4|92218.4|92323|92219|92320.5|92216.5|6
1642718490000|2022-01-20 22:41:30|92323.2|92219.2|92316.7|92212.7|92323.2|92219.2|92316.7|92212.7|7
1642718500000|2022-01-20 22:41:40|92316|92212|92316.3|92212.3|92320.6|92216.6|92315.4|92211.4|14
1642718510000|2022-01-20 22:41:50|92317.2|92213.2|92320.4|92216.4|92320.4|92216.4|92317.2|92213.2|4
1642718520000|2022-01-20 22:42:00|92315.7|92211.7|92316.7|92212.7|92317|92213|92314.3|92210.3|8
1642718530000|2022-01-20 22:42:10|92318.8|92214.8|92323.8|92219.8|92325.4|92221.4|92317.7|92213.7|8
1642718540000|2022-01-20 22:42:20|92324.1|92220.1|92317|92213|92324.1|92220.1|92313.3|92209.3|5
1642718550000|2022-01-20 22:42:30|92315.1|92211.1|92317.1|92213.1|92318|92214|92315.1|92211.1|10
1642718560000|2022-01-20 22:42:40|92318.1|92214.1|92315.9|92211.9|92319.2|92215.2|92313.6|92209.6|9
1642718570000|2022-01-20 22:42:50|92317.5|92213.5|92314.7|92210.7|92317.5|92213.5|92313.4|92209.4|11
1642718580000|2022-01-20 22:43:00|92314.2|92210.2|92315.7|92211.7|92318.5|92214.5|92314.2|92210.2|5
1642718590000|2022-01-20 22:43:10|92324.5|92220.5|92322.7|92218.7|92324.5|92220.5|92321.5|92217.5|5
1642718600000|2022-01-20 22:43:20|92320.2|92216.2|92315.8|92211.8|92320.2|92216.2|92315.7|92211.7|8
1642718610000|2022-01-20 22:43:30|92317.8|92213.8|92316.6|92212.6|92319.3|92215.3|92316.6|92212.6|5
1642718620000|2022-01-20 22:43:40|92314.6|92210.6|92315.1|92211.1|92316.1|92212.1|92312.9|92208.9|9
1642718630000|2022-01-20 22:43:50|92314.3|92210.3|92320.4|92216.4|92320.4|92216.4|92314.3|92210.3|6
1642718640000|2022-01-20 22:44:00|92329.6|92225.6|92319.8|92215.8|92329.6|92225.6|92319.1|92215.1|5
1642718650000|2022-01-20 22:44:10|92320.5|92216.5|92320.3|92216.3|92320.5|92216.5|92316.8|92212.8|8
1642718660000|2022-01-20 22:44:20|92319.3|92215.3|92318.4|92214.4|92319.3|92215.3|92318.4|92214.4|2
1642718670000|2022-01-20 22:44:30|92318.9|92214.9|92315.7|92211.7|92323.2|92219.2|92314.4|92210.4|7
1642718680000|2022-01-20 22:44:40|92316.9|92212.9|92319.1|92215.1|92319.1|92215.1|92313.3|92209.3|10
1642718690000|2022-01-20 22:44:50|92319.3|92215.3|92317.5|92213.5|92319.3|92215.3|92313.4|92209.4|7
1642718700000|2022-01-20 22:45:00|92320.4|92216.4|92313.2|92209.2|92322.5|92218.5|92313.2|92209.2|12
1642718710000|2022-01-20 22:45:10|92316.1|92212.1|92316.5|92212.5|92318.3|92214.3|92314.7|92210.7|5
1642718720000|2022-01-20 22:45:20|92316|92212|92316.1|92212.1|92316.4|92212.4|92314.8|92210.8|7
1642718730000|2022-01-20 22:45:30|92318.1|92214.1|92317.6|92213.6|92318.6|92214.6|92315.5|92211.5|4
1642718740000|2022-01-20 22:45:40|92319.8|92215.8|92314.4|92210.4|92319.8|92215.8|92314.4|92210.4|7
1642718750000|2022-01-20 22:45:50|92315.1|92211.1|92317.1|92213.1|92319.9|92215.9|92313|92209|8
1642718760000|2022-01-20 22:46:00|92319.1|92215.1|92316.6|92212.6|92321|92217|92315.9|92211.9|10
1642718770000|2022-01-20 22:46:10|92316.4|92212.4|92317|92213|92317|92213|92316.4|92212.4|3
1642718780000|2022-01-20 22:46:20|92318.4|92214.4|92316|92212|92318.4|92214.4|92316|92212|6
1642718790000|2022-01-20 22:46:30|92318|92214|92313.6|92209.6|92318|92214|92311.9|92207.9|7
1642718800000|2022-01-20 22:46:40|92321.7|92217.7|92312.6|92208.6|92323.3|92219.3|92312.2|92208.2|13
1642718810000|2022-01-20 22:46:50|92314.7|92210.7|92320.3|92216.3|92321.3|92217.3|92314.7|92210.7|8
1642718820000|2022-01-20 22:47:00|92319.6|92215.6|92320.3|92216.3|92320.3|92216.3|92319.6|92215.6|2
1642718830000|2022-01-20 22:47:10|92320.6|92216.6|92322.5|92218.5|92322.5|92218.5|92320.6|92216.6|4
1642718840000|2022-01-20 22:47:20|92324.2|92220.2|92312.6|92208.6|92324.2|92220.2|92312.6|92208.6|3
1642718850000|2022-01-20 22:47:30|92316.2|92212.2|92314.9|92210.9|92316.2|92212.2|92313.1|92209.1|9
1642718860000|2022-01-20 22:47:40|92326.5|92222.5|92316|92212|92326.5|92222.5|92316|92212|4
1642718870000|2022-01-20 22:47:50|92316.8|92212.8|92317.4|92213.4|92318.1|92214.1|92316|92212|4
1642718880000|2022-01-20 22:48:00|92318.1|92214.1|92314.7|92210.7|92318.1|92214.1|92314.7|92210.7|4
1642718890000|2022-01-20 22:48:10|92314.5|92210.5|92315.2|92211.2|92315.9|92211.9|92312.6|92208.6|5
1642718900000|2022-01-20 22:48:20|92319.7|92215.7|92323.1|92219.1|92323.4|92219.4|92319.7|92215.7|4
1642718910000|2022-01-20 22:48:30|92323.4|92219.4|92323.5|92219.5|92323.5|92219.5|92322.9|92218.9|3
1642718920000|2022-01-20 22:48:40|92333.7|92229.7|92332.4|92228.4|92333.7|92229.7|92332.4|92228.4|2
1642718930000|2022-01-20 22:48:50|92322.1|92218.1|92315.7|92211.7|92322.1|92218.1|92314.5|92210.5|10
1642718940000|2022-01-20 22:49:00|92316.5|92212.5|92317.7|92213.7|92317.7|92213.7|92316.5|92212.5|2
1642718950000|2022-01-20 22:49:10|92318.1|92214.1|92318.1|92214.1|92318.1|92214.1|92316.8|92212.8|3
1642718960000|2022-01-20 22:49:20|92320.1|92216.1|92312.8|92208.8|92320.1|92216.1|92312.5|92208.5|17
1642718970000|2022-01-20 22:49:30|92316|92212|92323|92219|92325.5|92221.5|92316|92212|5
1642718980000|2022-01-20 22:49:40|92325.2|92221.2|92317.2|92213.2|92328.1|92224.1|92317.2|92213.2|5
1642718990000|2022-01-20 22:49:50|92316.3|92212.3|92318.6|92214.6|92318.6|92214.6|92316.3|92212.3|8
1642719000000|2022-01-20 22:50:00|92316.7|92212.7|92316|92212|92318.4|92214.4|92315.3|92211.3|9
1642719010000|2022-01-20 22:50:10|92315.1|92211.1|92317.5|92213.5|92317.6|92213.6|92315.1|92211.1|6
1642719020000|2022-01-20 22:50:20|92324.9|92220.9|92321.8|92217.8|92324.9|92220.9|92321.8|92217.8|3
1642719030000|2022-01-20 22:50:30|92327.8|92223.8|92311.6|92207.6|92327.8|92223.8|92311.6|92207.6|13
1642719040000|2022-01-20 22:50:40|92312.2|92208.2|92311.7|92207.7|92314.2|92210.2|92310.6|92206.6|14
1642719050000|2022-01-20 22:50:50|92311.4|92207.4|92309.8|92205.8|92312.4|92208.4|92308.8|92204.8|12
1642719060000|2022-01-20 22:51:00|92311.9|92207.9|92306.3|92202.3|92312.3|92208.3|92301.3|92197.3|9
1642719070000|2022-01-20 22:51:10|92310.2|92206.2|92305.8|92201.8|92311.9|92207.9|92305.8|92201.8|5
1642719080000|2022-01-20 22:51:20|92312|92208|92312.1|92208.1|92319.9|92215.9|92312|92208|5
1642719090000|2022-01-20 22:51:30|92318.1|92214.1|92313.9|92209.9|92318.1|92214.1|92302.5|92198.5|9
1642719100000|2022-01-20 22:51:40|92314.9|92210.9|92313.8|92209.8|92314.9|92210.9|92308.6|92204.6|8
1642719110000|2022-01-20 22:51:50|92312.8|92208.8|92313.1|92209.1|92320|92216|92309.1|92205.1|31
1642719120000|2022-01-20 22:52:00|92316.3|92212.3|92314.3|92210.3|92317.3|92213.3|92311|92207|31
1642719130000|2022-01-20 22:52:10|92314.6|92210.6|92310.8|92206.8|92317|92213|92310|92206|31
1642719140000|2022-01-20 22:52:20|92315.6|92211.6|92313.3|92209.3|92317.9|92213.9|92307.2|92203.2|33
1642719150000|2022-01-20 22:52:30|92312|92208|92311.7|92207.7|92314.5|92210.5|92311.6|92207.6|13
1642719160000|2022-01-20 22:52:40|92311.9|92207.9|92310.9|92206.9|92314.8|92210.8|92310|92206|13
1642719170000|2022-01-20 22:52:50|92306.2|92202.2|92311.6|92207.6|92311.6|92207.6|92305.5|92201.5|7
1642719180000|2022-01-20 22:53:00|92312.5|92208.5|92318.9|92214.9|92318.9|92214.9|92312.5|92208.5|4
1642719190000|2022-01-20 22:53:10|92316.2|92212.2|92320.6|92216.6|92320.7|92216.7|92314.4|92210.4|7
1642719200000|2022-01-20 22:53:20|92320.7|92216.7|92314.4|92210.4|92320.7|92216.7|92310.7|92206.7|6
1642719210000|2022-01-20 22:53:30|92315.2|92211.2|92313.5|92209.5|92315.2|92211.2|92313.5|92209.5|2
1642719220000|2022-01-20 22:53:40|92314.3|92210.3|92317.4|92213.4|92317.4|92213.4|92306.3|92202.3|6
1642719230000|2022-01-20 22:53:50|92312.6|92208.6|92306.1|92202.1|92312.6|92208.6|92304.8|92200.8|8
1642719240000|2022-01-20 22:54:00|92310.6|92206.6|92307.9|92203.9|92311.7|92207.7|92307.9|92203.9|7
1642719250000|2022-01-20 22:54:10|92318.3|92214.3|92316.8|92212.8|92323.5|92219.5|92314.9|92210.9|9
1642719260000|2022-01-20 22:54:20|92317.1|92213.1|92311.9|92207.9|92317.1|92213.1|92311.9|92207.9|4
1642719270000|2022-01-20 22:54:30|92316.1|92212.1|92314.4|92210.4|92316.5|92212.5|92314.4|92210.4|3
1642719280000|2022-01-20 22:54:40|92315.1|92211.1|92317.2|92213.2|92317.2|92213.2|92307.7|92203.7|8
1642719290000|2022-01-20 22:54:50|92312.4|92208.4|92309.3|92205.3|92315.7|92211.7|92309.3|92205.3|6
1642719300000|2022-01-20 22:55:00|92310.8|92206.8|92319.3|92215.3|92319.3|92215.3|92310.8|92206.8|10
1642719310000|2022-01-20 22:55:10|92318.3|92214.3|92311|92207|92318.3|92214.3|92311|92207|9
1642719320000|2022-01-20 22:55:20|92312.6|92208.6|92313.8|92209.8|92314.8|92210.8|92310|92206|16
1642719330000|2022-01-20 22:55:30|92316.6|92212.6|92311.3|92207.3|92316.6|92212.6|92310.9|92206.9|15
1642719340000|2022-01-20 22:55:40|92303.9|92199.9|92313.4|92209.4|92313.4|92209.4|92303.9|92199.9|5
1642719350000|2022-01-20 22:55:50|92317.2|92213.2|92312.1|92208.1|92317.2|92213.2|92312.1|92208.1|5
1642719360000|2022-01-20 22:56:00|92318.8|92214.8|92312.1|92208.1|92318.8|92214.8|92312.1|92208.1|5
1642719370000|2022-01-20 22:56:10|92314.7|92210.7|92312.5|92208.5|92314.7|92210.7|92312.5|92208.5|6
1642719380000|2022-01-20 22:56:20|92313.9|92209.9|92315.4|92211.4|92317.8|92213.8|92312.9|92208.9|8
1642719390000|2022-01-20 22:56:30|92315.9|92211.9|92306|92202|92315.9|92211.9|92304.9|92200.9|11
1642719400000|2022-01-20 22:56:40|92309.4|92205.4|92316.7|92212.7|92316.7|92212.7|92305.3|92201.3|10
1642719410000|2022-01-20 22:56:50|92316.2|92212.2|92313.2|92209.2|92317.1|92213.1|92310.2|92206.2|9
1642719420000|2022-01-20 22:57:00|92316.5|92212.5|92307.9|92203.9|92316.5|92212.5|92307.6|92203.6|14
1642719430000|2022-01-20 22:57:10|92309.1|92205.1|92314.9|92210.9|92314.9|92210.9|92306.5|92202.5|8
1642719440000|2022-01-20 22:57:20|92315.6|92211.6|92310.5|92206.5|92315.6|92211.6|92301.3|92197.3|10
1642719450000|2022-01-20 22:57:30|92309.2|92205.2|92306.4|92202.4|92310.5|92206.5|92304.2|92200.2|19
1642719460000|2022-01-20 22:57:40|92306.3|92202.3|92306.8|92202.8|92309.2|92205.2|92305.1|92201.1|17
1642719470000|2022-01-20 22:57:50|92312.5|92208.5|92312.4|92208.4|92314.7|92210.7|92309.8|92205.8|18
1642719480000|2022-01-20 22:58:00|92312.5|92208.5|92314.2|92210.2|92315.8|92211.8|92311.9|92207.9|18
1642719490000|2022-01-20 22:58:10|92313.9|92209.9|92312.7|92208.7|92314.5|92210.5|92310.5|92206.5|16
1642719500000|2022-01-20 22:58:20|92311.8|92207.8|92312.1|92208.1|92312.1|92208.1|92306.7|92202.7|16
1642719510000|2022-01-20 22:58:30|92313.1|92209.1|92313.4|92209.4|92315.5|92211.5|92308.7|92204.7|23
1642719520000|2022-01-20 22:58:40|92310|92206|92317.6|92213.6|92322.4|92218.4|92309.8|92205.8|21
1642719530000|2022-01-20 22:58:50|92320.6|92216.6|92320.3|92216.3|92321.9|92217.9|92317.7|92213.7|14
1642719540000|2022-01-20 22:59:00|92318.9|92214.9|92314.2|92210.2|92319.4|92215.4|92314.2|92210.2|21
1642719550000|2022-01-20 22:59:10|92316.5|92212.5|92313.8|92209.8|92317.9|92213.9|92312.1|92208.1|11
1642719560000|2022-01-20 22:59:20|92313.6|92209.6|92312.4|92208.4|92313.6|92209.6|92309.6|92205.6|9
1642719570000|2022-01-20 22:59:30|92313.5|92209.5|92312.5|92208.5|92313.5|92209.5|92308.1|92204.1|17
1642719580000|2022-01-20 22:59:40|92312.3|92208.3|92311.9|92207.9|92319.2|92215.2|92309|92205|26
1642719590000|2022-01-20 22:59:50|92312.9|92208.9|92311.3|92207.3|92313.9|92209.9|92311.3|92207.3|28
1642719600000|2022-01-20 23:00:00|92314.3|92210.3|92333.7|92229.7|92336.5|92232.5|92314.3|92210.3|39
1642719610000|2022-01-20 23:00:10|92333.9|92229.9|92330|92226|92339.8|92235.8|92327.5|92223.5|34
1642719620000|2022-01-20 23:00:20|92328.2|92224.2|92337.2|92233.2|92337.4|92233.4|92327.6|92223.6|28
1642719630000|2022-01-20 23:00:30|92336.6|92232.6|92341.9|92237.9|92342.2|92238.2|92336.4|92232.4|16
1642719640000|2022-01-20 23:00:40|92342.2|92238.2|92342.8|92238.8|92343.8|92239.8|92340.5|92236.5|15
1642719650000|2022-01-20 23:00:50|92341.1|92237.1|92342.8|92238.8|92344.5|92240.5|92341|92237|21
1642719660000|2022-01-20 23:01:00|92340.6|92236.6|92340.7|92236.7|92341.3|92237.3|92333|92229|36
1642719670000|2022-01-20 23:01:10|92340.2|92236.2|92344.1|92240.1|92344.1|92240.1|92339.9|92235.9|12
1642719680000|2022-01-20 23:01:20|92343.6|92239.6|92344.7|92240.7|92344.7|92240.7|92341.8|92237.8|8
1642719690000|2022-01-20 23:01:30|92341.4|92237.4|92341.6|92237.6|92343.8|92239.8|92338.2|92234.2|21
1642719700000|2022-01-20 23:01:40|92339.9|92235.9|92341|92237|92344.3|92240.3|92339.9|92235.9|13
1642719710000|2022-01-20 23:01:50|92339.6|92235.6|92345|92241|92346.3|92242.3|92339.6|92235.6|16
1642719720000|2022-01-20 23:02:00|92347.4|92243.4|92342.4|92238.4|92347.4|92243.4|92342.2|92238.2|18
1642719730000|2022-01-20 23:02:10|92340.6|92236.6|92342.5|92238.5|92344.7|92240.7|92339.8|92235.8|11
1642719740000|2022-01-20 23:02:20|92344|92240|92341.6|92237.6|92345.4|92241.4|92341.6|92237.6|9
1642719750000|2022-01-20 23:02:30|92339.9|92235.9|92347.5|92243.5|92348.2|92244.2|92339.1|92235.1|18
1642719760000|2022-01-20 23:02:40|92349.5|92245.5|92344.2|92240.2|92349.5|92245.5|92338.2|92234.2|31
1642719770000|2022-01-20 23:02:50|92345.8|92241.8|92345.9|92241.9|92347.1|92243.1|92344.1|92240.1|10
1642719780000|2022-01-20 23:03:00|92350.7|92246.7|92351.3|92247.3|92351.9|92247.9|92349.3|92245.3|9
1642719790000|2022-01-20 23:03:10|92347.9|92243.9|92350.2|92246.2|92352.6|92248.6|92346.8|92242.8|16
1642719800000|2022-01-20 23:03:20|92350.7|92246.7|92350|92246|92354.9|92250.9|92342.3|92238.3|30
1642719810000|2022-01-20 23:03:30|92350.8|92246.8|92350.7|92246.7|92351.1|92247.1|92346.2|92242.2|40
1642719820000|2022-01-20 23:03:40|92350.8|92246.8|92348.4|92244.4|92351.1|92247.1|92347|92243|9
1642719830000|2022-01-20 23:03:50|92348|92244|92342.5|92238.5|92348|92244|92339.9|92235.9|10
1642719840000|2022-01-20 23:04:00|92348.6|92244.6|92345.4|92241.4|92349.7|92245.7|92342.9|92238.9|26
1642719850000|2022-01-20 23:04:10|92345.2|92241.2|92331.9|92227.9|92345.2|92241.2|92331.9|92227.9|37
1642719860000|2022-01-20 23:04:20|92333.9|92229.9|92329.8|92225.8|92335|92231|92327.3|92223.3|25
1642719870000|2022-01-20 23:04:30|92325.5|92221.5|92331.8|92227.8|92334.9|92230.9|92325.5|92221.5|28
1642719880000|2022-01-20 23:04:40|92330.1|92226.1|92333.3|92229.3|92333.3|92229.3|92329.1|92225.1|13
1642719890000|2022-01-20 23:04:50|92332.7|92228.7|92331.2|92227.2|92332.7|92228.7|92322.4|92218.4|16
1642719900000|2022-01-20 23:05:00|92331.4|92227.4|92330.6|92226.6|92332.7|92228.7|92327.9|92223.9|25
1642719910000|2022-01-20 23:05:10|92330.5|92226.5|92332.5|92228.5|92334.6|92230.6|92324.9|92220.9|21
1642719920000|2022-01-20 23:05:20|92336.4|92232.4|92334.8|92230.8|92336.8|92232.8|92332.1|92228.1|24
1642719930000|2022-01-20 23:05:30|92335.3|92231.3|92334.6|92230.6|92337.9|92233.9|92332.6|92228.6|26
1642719940000|2022-01-20 23:05:40|92333.7|92229.7|92334.1|92230.1|92336.5|92232.5|92327.6|92223.6|21
1642719950000|2022-01-20 23:05:50|92331.3|92227.3|92334|92230|92336.3|92232.3|92326.7|92222.7|17
1642719960000|2022-01-20 23:06:00|92334.1|92230.1|92334.5|92230.5|92336|92232|92333.3|92229.3|26
1642719970000|2022-01-20 23:06:10|92333.3|92229.3|92330.8|92226.8|92335.8|92231.8|92329.9|92225.9|15
1642719980000|2022-01-20 23:06:20|92330.9|92226.9|92327.1|92223.1|92330.9|92226.9|92323.9|92219.9|27
1642719990000|2022-01-20 23:06:30|92328.6|92224.6|92334.1|92230.1|92334.1|92230.1|92324.9|92220.9|25
1642720000000|2022-01-20 23:06:40|92327.1|92223.1|92337|92233|92337|92233|92327|92223|11
1642720010000|2022-01-20 23:06:50|92332.5|92228.5|92332.4|92228.4|92335.1|92231.1|92332.1|92228.1|7
1642720020000|2022-01-20 23:07:00|92332.8|92228.8|92330.7|92226.7|92336.4|92232.4|92329.7|92225.7|19
1642720030000|2022-01-20 23:07:10|92331.4|92227.4|92330.9|92226.9|92336|92232|92328.3|92224.3|32
1642720040000|2022-01-20 23:07:20|92330.3|92226.3|92333.8|92229.8|92334|92230|92329.1|92225.1|19
1642720050000|2022-01-20 23:07:30|92332.4|92228.4|92335.1|92231.1|92340.2|92236.2|92332.4|92228.4|14
1642720060000|2022-01-20 23:07:40|92336.8|92232.8|92335.1|92231.1|92339.7|92235.7|92331.6|92227.6|14
1642720070000|2022-01-20 23:07:50|92334.2|92230.2|92337.7|92233.7|92337.7|92233.7|92334.2|92230.2|15
1642720080000|2022-01-20 23:08:00|92335.1|92231.1|92332|92228|92337.4|92233.4|92330|92226|18
1642720090000|2022-01-20 23:08:10|92331.8|92227.8|92332|92228|92333.6|92229.6|92329.2|92225.2|15
1642720100000|2022-01-20 23:08:20|92330.9|92226.9|92331|92227|92332.1|92228.1|92330.4|92226.4|14
1642720110000|2022-01-20 23:08:30|92330.2|92226.2|92333|92229|92336.5|92232.5|92330.2|92226.2|11
1642720120000|2022-01-20 23:08:40|92333.6|92229.6|92331.1|92227.1|92336.5|92232.5|92328.7|92224.7|23
1642720130000|2022-01-20 23:08:50|92334.6|92230.6|92333.9|92229.9|92336.6|92232.6|92333.4|92229.4|25
1642720140000|2022-01-20 23:09:00|92338|92234|92338.8|92234.8|92339.1|92235.1|92333.6|92229.6|12
1642720150000|2022-01-20 23:09:10|92337.4|92233.4|92335.1|92231.1|92337.4|92233.4|92333.8|92229.8|7
1642720160000|2022-01-20 23:09:20|92337.2|92233.2|92338.9|92234.9|92338.9|92234.9|92336.3|92232.3|7
1642720170000|2022-01-20 23:09:30|92337.9|92233.9|92337.9|92233.9|92339.2|92235.2|92337.3|92233.3|12
1642720180000|2022-01-20 23:09:40|92338.8|92234.8|92341|92237|92341|92237|92335.9|92231.9|19
1642720190000|2022-01-20 23:09:50|92337.6|92233.6|92340|92236|92342|92238|92337.6|92233.6|9
1642720200000|2022-01-20 23:10:00|92340.3|92236.3|92333.5|92229.5|92341.1|92237.1|92333.5|92229.5|25
1642720210000|2022-01-20 23:10:10|92333.8|92229.8|92334.6|92230.6|92335.6|92231.6|92333.4|92229.4|11
1642720220000|2022-01-20 23:10:20|92331.4|92227.4|92336.3|92232.3|92337.5|92233.5|92331.4|92227.4|7
1642720230000|2022-01-20 23:10:30|92333.6|92229.6|92328.7|92224.7|92334.8|92230.8|92328.5|92224.5|48
1642720240000|2022-01-20 23:10:40|92329.9|92225.9|92330.3|92226.3|92336.3|92232.3|92328.7|92224.7|43
1642720250000|2022-01-20 23:10:50|92330.6|92226.6|92331.3|92227.3|92332.6|92228.6|92329.6|92225.6|35
1642720260000|2022-01-20 23:11:00|92331.7|92227.7|92332.9|92228.9|92333.4|92229.4|92330.5|92226.5|49
1642720270000|2022-01-20 23:11:10|92333.7|92229.7|92335|92231|92335|92231|92328.6|92224.6|33
1642720280000|2022-01-20 23:11:20|92335.2|92231.2|92334.1|92230.1|92335.2|92231.2|92329.7|92225.7|36
1642720290000|2022-01-20 23:11:30|92332.7|92228.7|92331.8|92227.8|92333.4|92229.4|92331.8|92227.8|26
1642720300000|2022-01-20 23:11:40|92332.7|92228.7|92332.1|92228.1|92335.5|92231.5|92330.6|92226.6|25
1642720310000|2022-01-20 23:11:50|92333.1|92229.1|92334.5|92230.5|92334.5|92230.5|92330.8|92226.8|28
1642720320000|2022-01-20 23:12:00|92331.4|92227.4|92331.5|92227.5|92337|92233|92329.3|92225.3|27
1642720330000|2022-01-20 23:12:10|92331|92227|92330.2|92226.2|92334.1|92230.1|92325.9|92221.9|16
1642720340000|2022-01-20 23:12:20|92332.6|92228.6|92330.3|92226.3|92333.1|92229.1|92330.3|92226.3|9
1642720350000|2022-01-20 23:12:30|92331.3|92227.3|92332|92228|92333.6|92229.6|92330.6|92226.6|18
1642720360000|2022-01-20 23:12:40|92332.2|92228.2|92335.5|92231.5|92336.3|92232.3|92332.2|92228.2|9
1642720370000|2022-01-20 23:12:50|92334.6|92230.6|92334.8|92230.8|92337.3|92233.3|92334|92230|10
1642720380000|2022-01-20 23:13:00|92335.9|92231.9|92332.5|92228.5|92335.9|92231.9|92331.8|92227.8|10
1642720390000|2022-01-20 23:13:10|92331.8|92227.8|92335.9|92231.9|92338.9|92234.9|92331.8|92227.8|20
1642720400000|2022-01-20 23:13:20|92336.2|92232.2|92335.8|92231.8|92338|92234|92334.2|92230.2|7
1642720410000|2022-01-20 23:13:30|92337.6|92233.6|92330.9|92226.9|92338|92234|92326.4|92222.4|25
1642720420000|2022-01-20 23:13:40|92331|92227|92335.7|92231.7|92335.7|92231.7|92327.8|92223.8|14
1642720430000|2022-01-20 23:13:50|92332.8|92228.8|92337|92233|92337|92233|92331.8|92227.8|25
1642720440000|2022-01-20 23:14:00|92336|92232|92335.7|92231.7|92337.4|92233.4|92332.5|92228.5|8
1642720450000|2022-01-20 23:14:10|92334.6|92230.6|92334.3|92230.3|92335|92231|92326.4|92222.4|34
1642720460000|2022-01-20 23:14:20|92333.1|92229.1|92338.2|92234.2|92338.2|92234.2|92332.6|92228.6|18
1642720470000|2022-01-20 23:14:30|92336.8|92232.8|92339.6|92235.6|92339.6|92235.6|92336.8|92232.8|8
1642720480000|2022-01-20 23:14:40|92339.2|92235.2|92334.2|92230.2|92339.5|92235.5|92334.2|92230.2|13
1642720490000|2022-01-20 23:14:50|92338.3|92234.3|92333.8|92229.8|92338.3|92234.3|92327.5|92223.5|29
1642720500000|2022-01-20 23:15:00|92334.2|92230.2|92334.1|92230.1|92335.7|92231.7|92327.1|92223.1|22
1642720510000|2022-01-20 23:15:10|92335.2|92231.2|92335|92231|92335.7|92231.7|92332.8|92228.8|10
1642720520000|2022-01-20 23:15:20|92334.5|92230.5|92334.5|92230.5|92334.6|92230.6|92333.1|92229.1|14
1642720530000|2022-01-20 23:15:30|92332.9|92228.9|92333.1|92229.1|92335.1|92231.1|92332.8|92228.8|9
1642720540000|2022-01-20 23:15:40|92332.6|92228.6|92336.5|92232.5|92337.3|92233.3|92330.5|92226.5|17
1642720550000|2022-01-20 23:15:50|92335.3|92231.3|92334.2|92230.2|92336.5|92232.5|92332.8|92228.8|20
1642720560000|2022-01-20 23:16:00|92335.2|92231.2|92330.1|92226.1|92335.2|92231.2|92329.4|92225.4|26
1642720570000|2022-01-20 23:16:10|92330.4|92226.4|92328.6|92224.6|92332.2|92228.2|92323.3|92219.3|44
1642720580000|2022-01-20 23:16:20|92328.9|92224.9|92325.7|92221.7|92330.2|92226.2|92325.2|92221.2|29
1642720590000|2022-01-20 23:16:30|92325.6|92221.6|92329.1|92225.1|92329.4|92225.4|92324.7|92220.7|33
1642720600000|2022-01-20 23:16:40|92329.2|92225.2|92335.1|92231.1|92335.4|92231.4|92328.6|92224.6|25
1642720610000|2022-01-20 23:16:50|92334.4|92230.4|92335.2|92231.2|92337.1|92233.1|92332.8|92228.8|21
1642720620000|2022-01-20 23:17:00|92332.7|92228.7|92335.1|92231.1|92335.9|92231.9|92332|92228|21
1642720630000|2022-01-20 23:17:10|92336.4|92232.4|92350.3|92246.3|92352.5|92248.5|92336.4|92232.4|55
1642720640000|2022-01-20 23:17:20|92349.5|92245.5|92351.6|92247.6|92352.9|92248.9|92347.4|92243.4|33
1642720650000|2022-01-20 23:17:30|92351.7|92247.7|92352.9|92248.9|92355.5|92251.5|92350.8|92246.8|31
1642720660000|2022-01-20 23:17:40|92353.4|92249.4|92355.8|92251.8|92356.7|92252.7|92352.5|92248.5|20
1642720670000|2022-01-20 23:17:50|92356.9|92252.9|92360.8|92256.8|92361|92257|92353.7|92249.7|28
1642720680000|2022-01-20 23:18:00|92361.1|92257.1|92359.1|92255.1|92362.5|92258.5|92352.6|92248.6|33
1642720690000|2022-01-20 23:18:10|92356.1|92252.1|92357.7|92253.7|92359.5|92255.5|92356.1|92252.1|24
1642720700000|2022-01-20 23:18:20|92357.5|92253.5|92346.8|92242.8|92358.5|92254.5|92346.6|92242.6|38
1642720710000|2022-01-20 23:18:30|92347.3|92243.3|92345|92241|92347.3|92243.3|92342.7|92238.7|19
1642720720000|2022-01-20 23:18:40|92345.7|92241.7|92343.2|92239.2|92345.7|92241.7|92343.2|92239.2|11
1642720730000|2022-01-20 23:18:50|92344.6|92240.6|92349.7|92245.7|92349.7|92245.7|92342.4|92238.4|27
1642720740000|2022-01-20 23:19:00|92350.8|92246.8|92352.1|92248.1|92354.2|92250.2|92344|92240|27
1642720750000|2022-01-20 23:19:10|92355.5|92251.5|92364|92260|92364|92260|92355.1|92251.1|25
1642720760000|2022-01-20 23:19:20|92362.6|92258.6|92361.5|92257.5|92362.6|92258.6|92356.4|92252.4|17
1642720770000|2022-01-20 23:19:30|92361.7|92257.7|92364.7|92260.7|92366.3|92262.3|92360|92256|16
1642720780000|2022-01-20 23:19:40|92363.7|92259.7|92361.1|92257.1|92366.1|92262.1|92358.9|92254.9|21
1642720790000|2022-01-20 23:19:50|92361.4|92257.4|92361|92257|92365.2|92261.2|92361|92257|13
1642720800000|2022-01-20 23:20:00|92361.8|92257.8|92351.7|92247.7|92362.9|92258.9|92350.4|92246.4|26
1642720810000|2022-01-20 23:20:10|92354.5|92250.5|92354|92250|92354.9|92250.9|92351.2|92247.2|15
1642720820000|2022-01-20 23:20:20|92354.6|92250.6|92351.9|92247.9|92354.6|92250.6|92351.7|92247.7|12
1642720830000|2022-01-20 23:20:30|92352.6|92248.6|92354.4|92250.4|92355.6|92251.6|92352.6|92248.6|10
1642720840000|2022-01-20 23:20:40|92349.5|92245.5|92355|92251|92357.9|92253.9|92349.5|92245.5|19
1642720850000|2022-01-20 23:20:50|92354.4|92250.4|92344.8|92240.8|92354.4|92250.4|92343|92239|26
1642720860000|2022-01-20 23:21:00|92344.6|92240.6|92350|92246|92350|92246|92342.1|92238.1|30
1642720870000|2022-01-20 23:21:10|92349|92245|92350.1|92246.1|92350.2|92246.2|92348.7|92244.7|17
1642720880000|2022-01-20 23:21:20|92349.8|92245.8|92359.5|92255.5|92359.5|92255.5|92349.8|92245.8|22
1642720890000|2022-01-20 23:21:30|92358.7|92254.7|92355.9|92251.9|92359.1|92255.1|92354.4|92250.4|26
1642720900000|2022-01-20 23:21:40|92355.7|92251.7|92355.9|92251.9|92357.6|92253.6|92355.4|92251.4|18
1642720910000|2022-01-20 23:21:50|92356|92252|92352.4|92248.4|92357.7|92253.7|92351.7|92247.7|18
1642720920000|2022-01-20 23:22:00|92352.1|92248.1|92353.4|92249.4|92357.7|92253.7|92350.6|92246.6|13
1642720930000|2022-01-20 23:22:10|92351.8|92247.8|92348.7|92244.7|92351.8|92247.8|92347.9|92243.9|30
1642720940000|2022-01-20 23:22:20|92349.7|92245.7|92346.7|92242.7|92353.2|92249.2|92346.6|92242.6|31
1642720950000|2022-01-20 23:22:30|92343.7|92239.7|92344.8|92240.8|92344.8|92240.8|92343.2|92239.2|9
1642720960000|2022-01-20 23:22:40|92342.7|92238.7|92344.9|92240.9|92345.2|92241.2|92341.4|92237.4|16
1642720970000|2022-01-20 23:22:50|92342.9|92238.9|92343.9|92239.9|92347.5|92243.5|92342.3|92238.3|23
1642720980000|2022-01-20 23:23:00|92344.3|92240.3|92344.5|92240.5|92345.8|92241.8|92343.1|92239.1|18
1642720990000|2022-01-20 23:23:10|92343.5|92239.5|92333.4|92229.4|92343.7|92239.7|92331.5|92227.5|20
1642721000000|2022-01-20 23:23:20|92333|92229|92340|92236|92340|92236|92330.2|92226.2|17
1642721010000|2022-01-20 23:23:30|92340.1|92236.1|92339.7|92235.7|92341.5|92237.5|92338.1|92234.1|20
1642721020000|2022-01-20 23:23:40|92343.1|92239.1|92338.5|92234.5|92343.4|92239.4|92337.2|92233.2|18
1642721030000|2022-01-20 23:23:50|92340.2|92236.2|92338.5|92234.5|92340.2|92236.2|92334.9|92230.9|18
1642721040000|2022-01-20 23:24:00|92338.4|92234.4|92338.8|92234.8|92339.8|92235.8|92336.1|92232.1|17
1642721050000|2022-01-20 23:24:10|92337.6|92233.6|92334.9|92230.9|92337.6|92233.6|92331.2|92227.2|20
1642721060000|2022-01-20 23:24:20|92335.1|92231.1|92331.9|92227.9|92335.1|92231.1|92328.9|92224.9|21
1642721070000|2022-01-20 23:24:30|92331.5|92227.5|92329.5|92225.5|92332|92228|92329.2|92225.2|15
1642721080000|2022-01-20 23:24:40|92328|92224|92331|92227|92334.9|92230.9|92328|92224|15
1642721090000|2022-01-20 23:24:50|92332.2|92228.2|92331.6|92227.6|92336.4|92232.4|92328.9|92224.9|13
1642721100000|2022-01-20 23:25:00|92332.5|92228.5|92326.6|92222.6|92332.5|92228.5|92326.1|92222.1|18
1642721110000|2022-01-20 23:25:10|92327|92223|92325.7|92221.7|92327.2|92223.2|92319|92215|25
1642721120000|2022-01-20 23:25:20|92324.7|92220.7|92324.5|92220.5|92327.3|92223.3|92324.5|92220.5|17
1642721130000|2022-01-20 23:25:30|92323.8|92219.8|92323.6|92219.6|92328.3|92224.3|92320|92216|25
1642721140000|2022-01-20 23:25:40|92325.7|92221.7|92325.5|92221.5|92327.5|92223.5|92323.5|92219.5|14
1642721150000|2022-01-20 23:25:50|92326.1|92222.1|92324.5|92220.5|92327.4|92223.4|92319.8|92215.8|21
1642721160000|2022-01-20 23:26:00|92325.1|92221.1|92324.3|92220.3|92325.2|92221.2|92320.7|92216.7|15
1642721170000|2022-01-20 23:26:10|92325.8|92221.8|92323.5|92219.5|92329.3|92225.3|92322.6|92218.6|18
1642721180000|2022-01-20 23:26:20|92322.2|92218.2|92325|92221|92326|92222|92320.7|92216.7|13
1642721190000|2022-01-20 23:26:30|92326.7|92222.7|92325|92221|92329.3|92225.3|92323.8|92219.8|18
1642721200000|2022-01-20 23:26:40|92325.2|92221.2|92325.1|92221.1|92327.1|92223.1|92323.4|92219.4|25
1642721210000|2022-01-20 23:26:50|92325.2|92221.2|92322.4|92218.4|92326.8|92222.8|92315.6|92211.6|16
1642721220000|2022-01-20 23:27:00|92323.2|92219.2|92323.4|92219.4|92324.9|92220.9|92319.8|92215.8|30
1642721230000|2022-01-20 23:27:10|92320.1|92216.1|92319.9|92215.9|92321.1|92217.1|92317.5|92213.5|26
1642721240000|2022-01-20 23:27:20|92318.8|92214.8|92314.7|92210.7|92319.6|92215.6|92312.4|92208.4|21
1642721250000|2022-01-20 23:27:30|92315.5|92211.5|92315.6|92211.6|92316.2|92212.2|92314.3|92210.3|17
1642721260000|2022-01-20 23:27:40|92315.7|92211.7|92313|92209|92318.8|92214.8|92312|92208|13
1642721270000|2022-01-20 23:27:50|92312.5|92208.5|92318.4|92214.4|92320.2|92216.2|92310|92206|34
1642721280000|2022-01-20 23:28:00|92318.6|92214.6|92318.5|92214.5|92318.6|92214.6|92316|92212|26
1642721290000|2022-01-20 23:28:10|92318.6|92214.6|92314.6|92210.6|92319.8|92215.8|92311.7|92207.7|18
1642721300000|2022-01-20 23:28:20|92314.9|92210.9|92311.2|92207.2|92315.3|92211.3|92310.4|92206.4|26
1642721310000|2022-01-20 23:28:30|92312.6|92208.6|92314.9|92210.9|92314.9|92210.9|92310.9|92206.9|21
1642721320000|2022-01-20 23:28:40|92316.1|92212.1|92311.9|92207.9|92316.1|92212.1|92311.5|92207.5|20
1642721330000|2022-01-20 23:28:50|92312.9|92208.9|92315.2|92211.2|92315.2|92211.2|92308.4|92204.4|26
1642721340000|2022-01-20 23:29:00|92314.6|92210.6|92320.1|92216.1|92321.9|92217.9|92314.6|92210.6|29
1642721350000|2022-01-20 23:29:10|92319.9|92215.9|92320.3|92216.3|92320.8|92216.8|92317.2|92213.2|22
1642721360000|2022-01-20 23:29:20|92319.7|92215.7|92317.1|92213.1|92321.9|92217.9|92317.1|92213.1|35
1642721370000|2022-01-20 23:29:30|92318.1|92214.1|92320.7|92216.7|92321.6|92217.6|92315.2|92211.2|12
1642721380000|2022-01-20 23:29:40|92320.2|92216.2|92321.8|92217.8|92321.8|92217.8|92318.2|92214.2|15
1642721390000|2022-01-20 23:29:50|92321.7|92217.7|92322.4|92218.4|92324.6|92220.6|92321.6|92217.6|20
1642721400000|2022-01-20 23:30:00|92324.3|92220.3|92326.8|92222.8|92327|92223|92322.8|92218.8|29
1642721410000|2022-01-20 23:30:10|92327.2|92223.2|92331.1|92227.1|92331.1|92227.1|92325.3|92221.3|24
1642721420000|2022-01-20 23:30:20|92330.9|92226.9|92331.3|92227.3|92335.4|92231.4|92328.7|92224.7|41
1642721430000|2022-01-20 23:30:30|92331.4|92227.4|92329.4|92225.4|92335.8|92231.8|92326.7|92222.7|49
1642721440000|2022-01-20 23:30:40|92329.3|92225.3|92326.7|92222.7|92329.6|92225.6|92326.7|92222.7|27
1642721450000|2022-01-20 23:30:50|92327.2|92223.2|92328.8|92224.8|92329.5|92225.5|92327.2|92223.2|11
1642721460000|2022-01-20 23:31:00|92329|92225|92331.7|92227.7|92331.7|92227.7|92326.9|92222.9|36
1642721470000|2022-01-20 23:31:10|92331.5|92227.5|92324.5|92220.5|92331.7|92227.7|92323.8|92219.8|28
1642721480000|2022-01-20 23:31:20|92324.9|92220.9|92326|92222|92327.5|92223.5|92324.6|92220.6|30
1642721490000|2022-01-20 23:31:30|92324.6|92220.6|92333.4|92229.4|92333.9|92229.9|92324.6|92220.6|34
1642721500000|2022-01-20 23:31:40|92333.3|92229.3|92330.4|92226.4|92333.3|92229.3|92329.2|92225.2|21
1642721510000|2022-01-20 23:31:50|92330.5|92226.5|92328.6|92224.6|92331.3|92227.3|92328.4|92224.4|25
1642721520000|2022-01-20 23:32:00|92328.4|92224.4|92330.2|92226.2|92330.8|92226.8|92325.8|92221.8|28
1642721530000|2022-01-20 23:32:10|92330.1|92226.1|92328.9|92224.9|92330.1|92226.1|92328.9|92224.9|18
1642721540000|2022-01-20 23:32:20|92329.4|92225.4|92328.5|92224.5|92330.7|92226.7|92328.5|92224.5|37
1642721550000|2022-01-20 23:32:30|92328.6|92224.6|92329.2|92225.2|92329.8|92225.8|92327.5|92223.5|24
1642721560000|2022-01-20 23:32:40|92329|92225|92329.1|92225.1|92330.4|92226.4|92328.7|92224.7|25
1642721570000|2022-01-20 23:32:50|92329.2|92225.2|92331.1|92227.1|92333.4|92229.4|92329.2|92225.2|24
1642721580000|2022-01-20 23:33:00|92331.4|92227.4|92333.2|92229.2|92333.4|92229.4|92331.1|92227.1|25
1642721590000|2022-01-20 23:33:10|92333|92229|92331.7|92227.7|92333|92229|92330.8|92226.8|21
1642721600000|2022-01-20 23:33:20|92332|92228|92331.7|92227.7|92332.1|92228.1|92330.6|92226.6|9
1642721610000|2022-01-20 23:33:30|92331|92227|92331.9|92227.9|92333|92229|92331|92227|7
1642721620000|2022-01-20 23:33:40|92331.5|92227.5|92332.9|92228.9|92332.9|92228.9|92330.2|92226.2|9
1642721630000|2022-01-20 23:33:50|92332.7|92228.7|92332.4|92228.4|92333.2|92229.2|92329.6|92225.6|15
1642721640000|2022-01-20 23:34:00|92332|92228|92332|92228|92333.5|92229.5|92331.9|92227.9|8
1642721650000|2022-01-20 23:34:10|92332.9|92228.9|92337.8|92233.8|92337.8|92233.8|92332.2|92228.2|20
1642721660000|2022-01-20 23:34:20|92337.4|92233.4|92337|92233|92338.7|92234.7|92335.9|92231.9|9
1642721670000|2022-01-20 23:34:30|92338|92234|92337.2|92233.2|92338|92234|92336.8|92232.8|13
1642721680000|2022-01-20 23:34:40|92337.9|92233.9|92337.3|92233.3|92339.3|92235.3|92337.3|92233.3|10
1642721690000|2022-01-20 23:34:50|92337.8|92233.8|92338.5|92234.5|92339.1|92235.1|92337.8|92233.8|9
1642721700000|2022-01-20 23:35:00|92338.6|92234.6|92335.2|92231.2|92338.6|92234.6|92335.2|92231.2|22
1642721710000|2022-01-20 23:35:10|92335|92231|92333.7|92229.7|92335|92231|92333.1|92229.1|18
1642721720000|2022-01-20 23:35:20|92333|92229|92332.9|92228.9|92333.8|92229.8|92332.5|92228.5|9
1642721730000|2022-01-20 23:35:30|92332.8|92228.8|92332.8|92228.8|92336.7|92232.7|92331.8|92227.8|13
1642721740000|2022-01-20 23:35:40|92334.6|92230.6|92333.6|92229.6|92334.6|92230.6|92332.1|92228.1|8
1642721750000|2022-01-20 23:35:50|92332.7|92228.7|92330|92226|92335.5|92231.5|92329.5|92225.5|18
1642721760000|2022-01-20 23:36:00|92330.5|92226.5|92327.7|92223.7|92330.6|92226.6|92327.3|92223.3|17
1642721770000|2022-01-20 23:36:10|92329|92225|92329.4|92225.4|92331.2|92227.2|92328|92224|11
1642721780000|2022-01-20 23:36:20|92329.8|92225.8|92329.1|92225.1|92330.8|92226.8|92328.1|92224.1|14
1642721790000|2022-01-20 23:36:30|92328.8|92224.8|92332.6|92228.6|92333.9|92229.9|92328.8|92224.8|19
1642721800000|2022-01-20 23:36:40|92332.7|92228.7|92332.2|92228.2|92333.3|92229.3|92332.2|92228.2|9
1642721810000|2022-01-20 23:36:50|92331.7|92227.7|92332.1|92228.1|92332.5|92228.5|92331.2|92227.2|11
1642721820000|2022-01-20 23:37:00|92331.8|92227.8|92329.5|92225.5|92333.7|92229.7|92328.6|92224.6|19
1642721830000|2022-01-20 23:37:10|92328|92224|92327.7|92223.7|92329.1|92225.1|92327.3|92223.3|9
1642721840000|2022-01-20 23:37:20|92328.1|92224.1|92327.7|92223.7|92328.7|92224.7|92321|92217|9
1642721850000|2022-01-20 23:37:30|92326.9|92222.9|92323.8|92219.8|92328.3|92224.3|92322.9|92218.9|30
1642721860000|2022-01-20 23:37:40|92316.8|92212.8|92318.3|92214.3|92319.1|92215.1|92315.3|92211.3|16
1642721870000|2022-01-20 23:37:50|92316.4|92212.4|92320.4|92216.4|92320.9|92216.9|92315.2|92211.2|15
1642721880000|2022-01-20 23:38:00|92318.4|92214.4|92318.3|92214.3|92319.2|92215.2|92317.5|92213.5|20
1642721890000|2022-01-20 23:38:10|92316.5|92212.5|92314.1|92210.1|92316.6|92212.6|92313|92209|9
1642721900000|2022-01-20 23:38:20|92323.7|92219.7|92324.5|92220.5|92324.5|92220.5|92320.2|92216.2|15
1642721910000|2022-01-20 23:38:30|92324.7|92220.7|92329.2|92225.2|92329.5|92225.5|92320.8|92216.8|35
1642721920000|2022-01-20 23:38:40|92327.2|92223.2|92327.6|92223.6|92327.6|92223.6|92324|92220|20
1642721930000|2022-01-20 23:38:50|92329.1|92225.1|92324.8|92220.8|92329.1|92225.1|92324.8|92220.8|6
1642721940000|2022-01-20 23:39:00|92324.5|92220.5|92330.2|92226.2|92330.2|92231.3|92323.4|92219.4|25
1642721950000|2022-01-20 23:39:10|92330.4|92226.4|92326.3|92222.3|92330.4|92229|92323.9|92219.9|9
1642721960000|2022-01-20 23:39:20|92326.4|92222.4|92328.4|92224.4|92328.6|92224.6|92326.4|92222.4|12
1642721970000|2022-01-20 23:39:30|92328.2|92224.2|92332.7|92229|92332.9|92232.5|92327.8|92223.8|30
1642721980000|2022-01-20 23:39:40|92327.2|92239.6|92331.1|92227.1|92336.1|92239.6|92327.2|92226.8|26
1642721990000|2022-01-20 23:39:50|92331.2|92227.2|92329.4|92226.5|92331.5|92227.9|92327.7|92224.8|20
1642722000000|2022-01-20 23:40:00|92328|92228.9|92329|92225|92331.7|92228.9|92327.7|92224.8|15
1642722010000|2022-01-20 23:40:10|92330.3|92226.3|92331.2|92234.4|92335.3|92242.5|92326.9|92226.3|33
1642722020000|2022-01-20 23:40:20|92327.8|92239.6|92336.3|92233.2|92337|92246.8|92323.5|92229.9|16
1642722030000|2022-01-20 23:40:30|92335.1|92231.1|92332.3|92228.3|92335.5|92233.4|92330.6|92228.3|18
1642722040000|2022-01-20 23:40:40|92332.2|92228.2|92331.3|92231|92334|92235.4|92329|92225.5|25
1642722050000|2022-01-20 23:40:50|92331.2|92232.2|92330.2|92228.5|92334.5|92236.5|92329.5|92228.5|21
1642722060000|2022-01-20 23:41:00|92330.1|92228.4|92329.5|92225.5|92331.3|92230.7|92327.2|92225.5|19
1642722070000|2022-01-20 23:41:10|92327.2|92227.6|92325|92228.6|92328.2|92236|92316.4|92225.1|18
1642722080000|2022-01-20 23:41:20|92321.8|92231.3|92328.1|92226.5|92330.2|92231.3|92321.8|92224.9|12
1642722090000|2022-01-20 23:41:30|92327.4|92227|92329.2|92225.2|92329.3|92227.1|92327.4|92225.1|8
1642722100000|2022-01-20 23:41:40|92324.8|92228.8|92325.3|92227.8|92329.1|92229.3|92324.4|92224.8|20
1642722110000|2022-01-20 23:41:50|92328.3|92225|92325.7|92224.3|92329.4|92233.3|92316|92223.1|22
1642722120000|2022-01-20 23:42:00|92327.4|92223.4|92329.6|92225.6|92329.8|92226.4|92327.1|92223.4|18
1642722130000|2022-01-20 23:42:10|92329.9|92225.9|92330.2|92226.2|92330.2|92227.1|92328.9|92224.9|15
1642722140000|2022-01-20 23:42:20|92330.1|92226.1|92329.8|92225.8|92330.2|92226.4|92329.1|92225.8|10
1642722150000|2022-01-20 23:42:30|92328.5|92227.3|92327.9|92223.9|92330|92227.3|92327.1|92223.1|15
1642722160000|2022-01-20 23:42:40|92328.4|92224.4|92327.1|92223.1|92328.4|92224.4|92326.8|92222.8|14
1642722170000|2022-01-20 23:42:50|92327.3|92223.3|92325.7|92221.7|92327.4|92223.4|92325.6|92221.6|19
1642722180000|2022-01-20 23:43:00|92326.3|92222.3|92328.5|92224.5|92331|92227.5|92326.3|92222.3|20
1642722190000|2022-01-20 23:43:10|92328.1|92224.1|92330.4|92226.4|92330.4|92226.4|92328.1|92224.1|15
1642722200000|2022-01-20 23:43:20|92330.5|92226.5|92321.6|92217.6|92331.4|92227.4|92321.6|92217.6|26
1642722210000|2022-01-20 23:43:30|92322|92218|92320.9|92216.9|92322.7|92218.7|92319.7|92216.6|21
1642722220000|2022-01-20 23:43:40|92320.8|92216.8|92316.4|92212.4|92320.8|92216.8|92316.1|92212.1|24
1642722230000|2022-01-20 23:43:50|92320.7|92216.7|92318.5|92214.5|92320.7|92216.7|92318.2|92214.2|17
1642722240000|2022-01-20 23:44:00|92319|92215|92333.4|92229.4|92340.8|92236.8|92318|92214|51
1642722250000|2022-01-20 23:44:10|92333.7|92229.7|92335.4|92231.4|92336.1|92232.1|92331|92227|17
1642722260000|2022-01-20 23:44:20|92335.1|92231.1|92336.2|92232.2|92336.9|92232.9|92332.9|92228.9|10
1642722270000|2022-01-20 23:44:30|92336.6|92232.6|92332.3|92228.3|92337.3|92233.3|92330.6|92226.6|24
1642722280000|2022-01-20 23:44:40|92333.8|92229.8|92313.4|92228.6|92333.8|92229.8|92313.4|92220.6|31
1642722290000|2022-01-20 23:44:50|92313.5|92228.7|92326.4|92222.4|92327.1|92228.7|92313.3|92221.7|18
1642722300000|2022-01-20 23:45:00|92327.3|92223.3|92326.9|92222.9|92327.4|92223.4|92326.5|92222.5|18
1642722310000|2022-01-20 23:45:10|92327.1|92223.1|92326.7|92222.7|92327.1|92223.1|92326.4|92222.4|12
1642722320000|2022-01-20 23:45:20|92327|92223|92338.6|92234.6|92339.1|92235.1|92326.7|92222.7|27
1642722330000|2022-01-20 23:45:30|92337.9|92233.9|92336.2|92232.2|92338.7|92234.7|92333.9|92232.2|20
1642722340000|2022-01-20 23:45:40|92336.4|92232.4|92337.2|92233.2|92337.6|92233.6|92335.7|92231.8|14
1642722350000|2022-01-20 23:45:50|92337.7|92233.7|92339.1|92235.1|92339.1|92235.1|92337.6|92233.6|4
1642722360000|2022-01-20 23:46:00|92339.3|92235.3|92337.7|92233.7|92339.4|92235.4|92337.2|92233.2|11
1642722370000|2022-01-20 23:46:10|92337.5|92233.5|92335.8|92231.8|92338.3|92234.3|92335.8|92231.8|15
1642722380000|2022-01-20 23:46:20|92335.9|92231.9|92329.9|92225.9|92336.6|92232.6|92328.9|92224.9|18
1642722390000|2022-01-20 23:46:30|92325.3|92225|92328.2|92224.2|92329.8|92225.8|92325.1|92223|14
1642722400000|2022-01-20 23:46:40|92325.5|92224.4|92327.5|92223.5|92328.3|92224.4|92325.5|92223.3|11
1642722410000|2022-01-20 23:46:50|92327.3|92223.3|92332.6|92228.6|92332.6|92228.6|92327.3|92223.3|18
1642722420000|2022-01-20 23:47:00|92330.8|92226.8|92327.3|92223.3|92334.7|92230.7|92325.5|92221.5|32
1642722430000|2022-01-20 23:47:10|92328.5|92224.5|92323.1|92219.1|92328.5|92224.5|92323.1|92219.1|22
1642722440000|2022-01-20 23:47:20|92323.2|92219.2|92323.7|92219.7|92326.1|92222.1|92323.2|92219.2|17
1642722450000|2022-01-20 23:47:30|92323.3|92219.3|92324.2|92220.2|92324.8|92220.8|92323.3|92219.3|4
1642722460000|2022-01-20 23:47:40|92323.3|92219.3|92322.8|92218.8|92324.2|92220.2|92322.3|92218.3|11
1642722470000|2022-01-20 23:47:50|92322.9|92218.9|92324.5|92220.5|92325.8|92221.8|92322.1|92218.1|14
1642722480000|2022-01-20 23:48:00|92326.2|92222.2|92324.4|92220.4|92326.4|92222.4|92323.2|92219.2|21
1642722490000|2022-01-20 23:48:10|92324.5|92220.5|92326.8|92222.8|92327.1|92223.1|92323.2|92219.2|16
1642722500000|2022-01-20 23:48:20|92327|92223|92324.7|92220.7|92327|92223|92324|92220|22
1642722510000|2022-01-20 23:48:30|92324.6|92220.6|92320|92216|92324.6|92220.6|92320|92216|17
1642722520000|2022-01-20 23:48:40|92318.9|92214.9|92320.2|92216.2|92321.3|92217.3|92318.9|92214.9|3
1642722530000|2022-01-20 23:48:50|92320|92216|92316.2|92212.2|92324|92220|92315.8|92211.8|15
1642722540000|2022-01-20 23:49:00|92316.3|92212.3|92323.4|92219.4|92323.7|92221.8|92316.3|92212.3|33
1642722550000|2022-01-20 23:49:10|92323.3|92219.3|92318.4|92221.8|92324.6|92223.1|92318.4|92219.3|25
1642722560000|2022-01-20 23:49:20|92321|92218.4|92319|92218.2|92321.8|92219.2|92318.2|92216.7|16
1642722570000|2022-01-20 23:49:30|92318.6|92219.2|92320.9|92216.9|92321.3|92219.2|92317.9|92216.8|8
1642722580000|2022-01-20 23:49:40|92320.8|92216.8|92319|92217.9|92320.9|92219|92317.4|92216.5|8
1642722590000|2022-01-20 23:49:50|92320.8|92216.8|92319.5|92220.4|92320.9|92221|92318.7|92216.6|16
1642722600000|2022-01-20 23:50:00|92318.3|92220.9|92321.6|92223.1|92325.2|92232.5|92309.5|92217.1|30
1642722610000|2022-01-20 23:50:10|92321.4|92223|92321.6|92221.9|92324.4|92224.7|92319|92220|18
1642722620000|2022-01-20 23:50:20|92322.8|92221|92320.8|92221.4|92323.9|92222.6|92319.7|92219.4|9
1642722630000|2022-01-20 23:50:30|92320.9|92221.6|92324|92220|92324.7|92221.6|92320.9|92220|13
1642722640000|2022-01-20 23:50:40|92322.2|92219.6|92323|92219|92324.1|92221.5|92320.3|92219|8
1642722650000|2022-01-20 23:50:50|92322.1|92218.1|92323.9|92219.9|92324.7|92222.9|92316.8|92218|9
1642722660000|2022-01-20 23:51:00|92327.2|92223.2|92325.5|92221.5|92327.2|92223.7|92319.9|92220.4|15
1642722670000|2022-01-20 23:51:10|92325.6|92221.6|92325.1|92221.1|92325.7|92224.2|92321.8|92220.2|15
1642722680000|2022-01-20 23:51:20|92324.2|92221.3|92326.2|92222.2|92326.2|92222.2|92324.2|92220.9|10
1642722690000|2022-01-20 23:51:30|92326.4|92222.4|92322|92226.7|92327.1|92226.7|92322|92222.4|13
1642722700000|2022-01-20 23:51:40|92322.1|92226.8|92327|92223|92327.1|92226.8|92322.1|92223|11
1642722710000|2022-01-20 23:51:50|92323.1|92224.6|92322.7|92222|92325.5|92224.7|92322.7|92219.9|16
1642722720000|2022-01-20 23:52:00|92321.1|92223.4|92322.9|92218.9|92325.5|92223.4|92319.7|92218.8|21
1642722730000|2022-01-20 23:52:10|92323.4|92219.4|92321.5|92218.2|92323.4|92220.2|92319.6|92217.8|12
1642722740000|2022-01-20 23:52:20|92322.1|92218.1|92322.5|92218.5|92322.5|92219.3|92319.6|92217.8|10
1642722750000|2022-01-20 23:52:30|92320.7|92219.3|92319.4|92221|92324.9|92221|92319.4|92219.1|11
1642722760000|2022-01-20 23:52:40|92320.4|92220.4|92321.5|92219.1|92323.5|92223|92316.8|92218.5|12
1642722770000|2022-01-20 23:52:50|92319.4|92220.6|92321.2|92217.4|92324.8|92222.3|92317.9|92217.4|15
1642722780000|2022-01-20 23:53:00|92321.5|92217.5|92319|92216.7|92321.5|92221.6|92315.4|92215.9|18
1642722790000|2022-01-20 23:53:10|92319.8|92215.8|92320.5|92216.5|92322.8|92218.8|92319.8|92215.8|10
1642722800000|2022-01-20 23:53:20|92320.4|92216.4|92318.9|92214.9|92320.4|92216.4|92318.5|92214.5|4
1642722810000|2022-01-20 23:53:30|92318.3|92214.3|92317.6|92213.6|92318.6|92217.8|92313.5|92213.3|12
1642722820000|2022-01-20 23:53:40|92316.6|92212.6|92312|92212.4|92318.3|92214.3|92312|92212.3|9
1642722830000|2022-01-20 23:53:50|92306.9|92216.6|92322.7|92218.7|92323.5|92225.7|92306.9|92212.7|21
1642722840000|2022-01-20 23:54:00|92317.3|92222.7|92327.2|92223.2|92327.7|92224.5|92317.2|92222.7|18
1642722850000|2022-01-20 23:54:10|92326.9|92222.9|92325.4|92221.4|92327.5|92223.5|92325.4|92221.4|12
1642722860000|2022-01-20 23:54:20|92325.7|92221.7|92331.5|92227.5|92331.8|92227.8|92325.7|92221.7|25
1642722870000|2022-01-20 23:54:30|92331.2|92227.2|92332.2|92228.2|92332.2|92230.5|92327.6|92226.8|19
1642722880000|2022-01-20 23:54:40|92332.1|92228.1|92329.7|92225.7|92332.5|92228.5|92327.8|92224.7|22
1642722890000|2022-01-20 23:54:50|92329.8|92225.8|92326|92226.5|92329.8|92226.5|92326|92224.1|9
1642722900000|2022-01-20 23:55:00|92328.7|92224.8|92325|92221.4|92328.7|92227.4|92323.3|92220.2|27
1642722910000|2022-01-20 23:55:10|92324.9|92222|92324.6|92224.6|92326.7|92224.6|92323.6|92221.7|14
1642722920000|2022-01-20 23:55:20|92326.7|92222.7|92326.4|92222.4|92326.7|92224.9|92322.8|92222.1|7
1642722930000|2022-01-20 23:55:30|92326.8|92222.8|92327.4|92223.4|92328.1|92224.1|92326.7|92222.7|6
1642722940000|2022-01-20 23:55:40|92324.6|92223.8|92324.5|92224.6|92327.5|92224.6|92324.5|92223|12
1642722950000|2022-01-20 23:55:50|92324.3|92224.4|92322|92225.8|92327.9|92225.8|92322|92222.2|15
1642722960000|2022-01-20 23:56:00|92326.4|92222.4|92319.2|92216.8|92326.9|92224.7|92314.2|92216.1|30
1642722970000|2022-01-20 23:56:10|92320.3|92216.3|92317.4|92215.7|92320.3|92216.8|92317.4|92215.3|11
1642722980000|2022-01-20 23:56:20|92316.6|92216.6|92317.6|92215.3|92319|92216.6|92316.4|92214.8|19
1642722990000|2022-01-20 23:56:30|92316.2|92216.2|92317.2|92214.9|92318.2|92216.2|92315.5|92214|7
1642723000000|2022-01-20 23:56:40|92314.9|92216.3|92317.4|92218.3|92322|92225.9|92311.6|92213.1|23
1642723010000|2022-01-20 23:56:50|92318.6|92217.5|92320|92216.4|92320.5|92219.2|92316.3|92216.1|13
1642723020000|2022-01-20 23:57:00|92319.1|92217.3|92319.3|92215.3|92319.9|92217.3|92316.9|92214.8|14
1642723030000|2022-01-20 23:57:10|92317.3|92215.8|92318.7|92214.7|92321.1|92217.1|92317|92214.7|12
1642723040000|2022-01-20 23:57:20|92318.1|92214.6|92319.1|92215.1|92319.6|92215.6|92317.9|92214.5|11
1642723050000|2022-01-20 23:57:30|92319.7|92215.7|92315.6|92214.9|92319.8|92216.3|92311.3|92213.1|24
1642723060000|2022-01-20 23:57:40|92315.8|92215.1|92316.4|92212.4|92318.6|92215.5|92314.1|92212.2|16
1642723070000|2022-01-20 23:57:50|92315.7|92212.3|92316.8|92212.8|92316.8|92212.8|92315.1|92211.3|17
1642723080000|2022-01-20 23:58:00|92316.2|92212.2|92316.6|92212.6|92317.7|92213.7|92316.1|92212.1|11
1642723090000|2022-01-20 23:58:10|92316.4|92212.4|92313.7|92209.7|92317|92213.7|92313.7|92209.7|14
1642723100000|2022-01-20 23:58:20|92314.1|92210.1|92314.4|92210.4|92314.7|92210.7|92313.7|92209.7|15
1642723110000|2022-01-20 23:58:30|92314.2|92210.2|92309.4|92214.6|92315.7|92214.6|92309.4|92209.9|16
1642723120000|2022-01-20 23:58:40|92314.2|92210.2|92314|92210|92315.3|92212.4|92309.8|92209.9|11
1642723130000|2022-01-20 23:58:50|92313.9|92209.9|92316|92212|92316.5|92212.5|92311.7|92209.9|14
1642723140000|2022-01-20 23:59:00|92314.3|92210.3|92312.2|92209.6|92315.5|92213|92310.1|92208.8|13
1642723150000|2022-01-20 23:59:10|92310.4|92211|92311.5|92210.2|92313.4|92214|92307.5|92209|13
1642723160000|2022-01-20 23:59:20|92311.3|92210|92310.1|92212.9|92316.6|92212.9|92310.1|92208.8|5
1642723170000|2022-01-20 23:59:30|92313.8|92209.8|92314.3|92210.3|92314.7|92211.2|92312.1|92209.6|10
1642723180000|2022-01-20 23:59:40|92314.1|92210.1|92313.8|92209.8|92314.8|92210.8|92313.2|92209.8|10
1642723190000|2022-01-20 23:59:50|92314.7|92210.7|92314.9|92210.9|92315.2|92212.2|92310.9|92210|9
1642723200000|2022-01-21 00:00:00|92313.8|92210.3|92309.4|92205.4|92313.8|92210.3|92309.1|92205.1|32
1642723210000|2022-01-21 00:00:10|92309.7|92205.7|92309.8|92205.8|92310.3|92206.3|92305.3|92201.3|21
1642723220000|2022-01-21 00:00:20|92310.1|92206.1|92305.1|92201.1|92311.4|92207.4|92301.7|92197.7|31
1642723230000|2022-01-21 00:00:30|92305.3|92201.3|92307|92203|92307.5|92203.5|92305.2|92201.2|19
1642723240000|2022-01-21 00:00:40|92308.3|92204.3|92300.7|92196.7|92308.3|92204.3|92300.6|92196.6|22
1642723250000|2022-01-21 00:00:50|92300.8|92196.8|92296.7|92192.7|92301|92197|92284.2|92180.2|26
1642723260000|2022-01-21 00:01:00|92296.8|92192.8|92292.8|92188.8|92298.5|92194.5|92291.7|92187.7|38
1642723270000|2022-01-21 00:01:10|92288|92184|92293.8|92193|92293.8|92194.2|92287.5|92183.5|16
1642723280000|2022-01-21 00:01:20|92291.3|92194.2|92293.4|92189.4|92295.4|92194.2|92291|92187.6|20
1642723290000|2022-01-21 00:01:30|92293.3|92189.3|92288.4|92184.5|92293.3|92189.3|92286.7|92182.7|25
1642723300000|2022-01-21 00:01:40|92281.4|92177.4|92289.4|92185.4|92292.6|92188.6|92281.4|92177.4|36
1642723310000|2022-01-21 00:01:50|92289.7|92185.7|92289|92185|92295.2|92191.2|92288.9|92184.9|20
1642723320000|2022-01-21 00:02:00|92288.8|92184.8|92288.5|92184.5|92293.8|92189.8|92287.8|92183.8|37
1642723330000|2022-01-21 00:02:10|92285.2|92181.2|92285.3|92181.3|92287.9|92183.9|92285.1|92181.1|23
1642723340000|2022-01-21 00:02:20|92285.2|92181.2|92286.2|92182.2|92290.1|92186.1|92282.8|92178.8|23
1642723350000|2022-01-21 00:02:30|92286.1|92182.1|92285.9|92181.9|92288.1|92184.1|92280.3|92176.3|31
1642723360000|2022-01-21 00:02:40|92286.1|92182.1|92284.8|92180.8|92286.1|92182.1|92278.7|92174.7|37
1642723370000|2022-01-21 00:02:50|92284.9|92180.9|92287.5|92183.5|92287.5|92183.5|92284.5|92180.5|22
1642723380000|2022-01-21 00:03:00|92286.9|92182.9|92289.4|92185.4|92290.3|92186.3|92285.7|92181.7|20
1642723390000|2022-01-21 00:03:10|92289.8|92185.8|92290.4|92186.4|92294.2|92190.2|92285.1|92181.1|30
1642723400000|2022-01-21 00:03:20|92290.5|92186.5|92276.2|92178|92290.8|92186.8|92267.6|92177.7|43
1642723410000|2022-01-21 00:03:30|92275.1|92179.4|92283.9|92196.9|92289.3|92197.7|92272.5|92177.9|34
1642723420000|2022-01-21 00:03:40|92283.7|92196.6|92284.2|92185.5|92290.2|92198.1|92280.3|92184.3|46
1642723430000|2022-01-21 00:03:50|92283.8|92184.9|92286.6|92187.8|92286.6|92188.5|92282|92180.7|29
1642723440000|2022-01-21 00:04:00|92286.4|92186.2|92288.5|92196.6|92289.6|92197.2|92284.8|92186.2|45
1642723450000|2022-01-21 00:04:10|92288.3|92195.5|92292.4|92199.1|92294.9|92199.9|92286.2|92195.2|47
1642723460000|2022-01-21 00:04:20|92292.2|92200.3|92285.9|92181.9|92294.1|92202.3|92282.1|92181.9|44
1642723470000|2022-01-21 00:04:30|92280.4|92183.1|92290.1|92186.1|92292.7|92188.7|92280.4|92180.5|35
1642723480000|2022-01-21 00:04:40|92290|92186.9|92294.9|92190.9|92298.7|92194.7|92289.1|92186.9|25
1642723490000|2022-01-21 00:04:50|92294.7|92190.7|92295.9|92192|92296.2|92194.4|92291.7|92187.7|26
1642723500000|2022-01-21 00:05:00|92295.5|92192.6|92296.4|92192.4|92296.4|92194.2|92293.5|92191.7|21
1642723510000|2022-01-21 00:05:10|92296.7|92192.7|92289.7|92190.6|92296.7|92195.5|92283.8|92188.7|25
1642723520000|2022-01-21 00:05:20|92290.7|92191.7|92287.3|92193.4|92290.7|92196.2|92284.9|92191.7|22
1642723530000|2022-01-21 00:05:30|92289.6|92191.6|92286.4|92182.4|92297.7|92193.7|92282.3|92178.3|30
1642723540000|2022-01-21 00:05:40|92286.5|92182.5|92285.6|92184.9|92287.9|92185.7|92284.1|92182.5|25
1642723550000|2022-01-21 00:05:50|92285.3|92184.6|92285.1|92200.4|92295.5|92200.9|92282.3|92184.6|36
1642723560000|2022-01-21 00:06:00|92283.9|92200.9|92294.3|92190.3|92300.7|92200.9|92283.9|92190.3|32
1642723570000|2022-01-21 00:06:10|92294.2|92190.2|92292.6|92188.6|92298.7|92194.7|92292|92188|18
1642723580000|2022-01-21 00:06:20|92292.4|92188.4|92291.2|92188.6|92292.8|92190.7|92287.9|92183.9|25
1642723590000|2022-01-21 00:06:30|92289.6|92190.1|92282.6|92187.1|92293.5|92192.2|92282.6|92178.8|17
1642723600000|2022-01-21 00:06:40|92285.4|92185.7|92285.8|92183.5|92289.9|92190|92281.6|92182.5|33
1642723610000|2022-01-21 00:06:50|92286.3|92183|92282.6|92182.9|92286.3|92187.1|92276.8|92176.1|26
1642723620000|2022-01-21 00:07:00|92281.9|92183.8|92294.3|92190.3|92294.3|92196.5|92281.9|92181.9|32
1642723630000|2022-01-21 00:07:10|92293|92190.9|92288|92184|92293|92190.9|92286.6|92182.6|37
1642723640000|2022-01-21 00:07:20|92288.4|92184.4|92288.4|92187.4|92288.4|92188.5|92284.9|92184.4|18
1642723650000|2022-01-21 00:07:30|92289|92186.1|92289.3|92191.3|92290.7|92191.8|92283.4|92185.4|22
1642723660000|2022-01-21 00:07:40|92288.9|92190.9|92296.3|92192.3|92296.3|92196.1|92287.2|92190.8|27
1642723670000|2022-01-21 00:07:50|92298.2|92194.2|92294|92191.4|92298.2|92194.2|92293|92190.1|13
1642723680000|2022-01-21 00:08:00|92294.7|92190.7|92289.9|92188.1|92295|92191|92289.9|92187|25
1642723690000|2022-01-21 00:08:10|92290.1|92188.2|92291.5|92187.5|92294.2|92190.2|92285.1|92181.1|20
1642723700000|2022-01-21 00:08:20|92286.2|92182.2|92291.7|92187.7|92291.7|92187.7|92286.2|92182.2|23
1642723710000|2022-01-21 00:08:30|92292|92188|92289.1|92185.1|92292.6|92192.5|92277|92180.4|38
1642723720000|2022-01-21 00:08:40|92284.9|92187.4|92285.3|92181.3|92287.5|92187.6|92282.3|92178.3|21
1642723730000|2022-01-21 00:08:50|92287|92183|92288|92184|92292.8|92188.8|92282.8|92178.8|25
1642723740000|2022-01-21 00:09:00|92287.9|92183.9|92287.9|92188.9|92290.5|92188.9|92287.7|92183.9|21
1642723750000|2022-01-21 00:09:10|92290.3|92186.3|92284.8|92184.1|92297.6|92193.6|92283|92179|18
1642723760000|2022-01-21 00:09:20|92287.6|92183.6|92287.1|92183.1|92290.6|92190.9|92283.5|92180.5|39
1642723770000|2022-01-21 00:09:30|92285.4|92181.4|92291.2|92187.2|92295.2|92191.2|92285.4|92181.4|31
1642723780000|2022-01-21 00:09:40|92290.8|92186.8|92289.4|92185.4|92293.9|92189.9|92284.5|92180.5|27
1642723790000|2022-01-21 00:09:50|92289.3|92185.3|92289.8|92185.8|92290.4|92186.4|92288.5|92184.5|10
1642723800000|2022-01-21 00:10:00|92286.3|92182.3|92289.3|92185.3|92289.9|92197.9|92273.2|92180.3|17
1642723810000|2022-01-21 00:10:10|92280.3|92192.2|92287.5|92189.2|92287.5|92192.7|92278.7|92189.1|14
1642723820000|2022-01-21 00:10:20|92288.6|92188|92289.1|92185.1|92289.8|92190.8|92284.1|92184.9|17
1642723830000|2022-01-21 00:10:30|92289|92185|92284.8|92180.8|92289|92185|92283.1|92179.1|23
1642723840000|2022-01-21 00:10:40|92284|92181.5|92289.9|92185.9|92292|92188|92283|92179.9|20
1642723850000|2022-01-21 00:10:50|92289.7|92185.7|92286.2|92189.9|92291.5|92195.9|92278.8|92185.7|8
1642723860000|2022-01-21 00:11:00|92283.7|92191.9|92290.8|92186.8|92294.5|92191.9|92283.7|92186.4|22
1642723870000|2022-01-21 00:11:10|92290.2|92186.2|92281.5|92177.5|92290.2|92186.2|92279.1|92176.2|35
1642723880000|2022-01-21 00:11:20|92283.4|92179.4|92283.1|92179.1|92287.5|92183.5|92280.9|92178.9|23
1642723890000|2022-01-21 00:11:30|92282.8|92178.8|92277.5|92173.5|92282.8|92178.8|92276.7|92172.7|24
1642723900000|2022-01-21 00:11:40|92277.4|92173.4|92284.9|92180.9|92284.9|92180.9|92277.4|92173.4|29
1642723910000|2022-01-21 00:11:50|92282|92183.5|92283.2|92182|92285|92183.5|92282|92180.7|7
1642723920000|2022-01-21 00:12:00|92284.7|92180.7|92273.3|92173.7|92284.9|92182.3|92273|92173.7|28
1642723930000|2022-01-21 00:12:10|92273.7|92174.5|92273.9|92169.9|92278.7|92175.9|92272|92169.9|23
1642723940000|2022-01-21 00:12:20|92274.6|92170.6|92275.9|92171.9|92276.4|92173.2|92271.6|92167.6|19
1642723950000|2022-01-21 00:12:30|92275.3|92171.3|92273.4|92169.4|92281.5|92177.5|92273.4|92169.4|12
1642723960000|2022-01-21 00:12:40|92273.3|92169.3|92266.3|92165.7|92273.9|92174|92263|92159.6|23
1642723970000|2022-01-21 00:12:50|92264.7|92167|92271.8|92167.8|92272|92171.3|92262.3|92165|25
1642723980000|2022-01-21 00:13:00|92272|92168|92271.1|92167.9|92272.4|92168.5|92270.6|92167.1|16
1642723990000|2022-01-21 00:13:10|92270.7|92168.4|92264.3|92169.1|92274.8|92170.8|92259.9|92166.1|28
1642724000000|2022-01-21 00:13:20|92262.9|92169.3|92267.2|92163.2|92267.5|92169.3|92262.1|92163.1|20
1642724010000|2022-01-21 00:13:30|92265.6|92163.8|92262.4|92165.6|92267.3|92165.6|92259.3|92161.8|24
1642724020000|2022-01-21 00:13:40|92261.6|92165.5|92265|92163.5|92271.1|92167.1|92261.3|92162.8|15
1642724030000|2022-01-21 00:13:50|92267.3|92163.3|92266.1|92162.1|92269.6|92165.6|92264.3|92161.2|18
1642724040000|2022-01-21 00:14:00|92265.9|92161.9|92258.6|92163.4|92269.4|92165.4|92258.4|92159.8|21
1642724050000|2022-01-21 00:14:10|92261.3|92164.5|92266.8|92162.8|92268.9|92165.1|92261.2|92161.2|26
1642724060000|2022-01-21 00:14:20|92263.4|92163.7|92261.7|92160.6|92265.9|92164.8|92260.7|92159.9|21
1642724070000|2022-01-21 00:14:30|92258.7|92163.2|92262.9|92160.5|92264.1|92163.3|92257.5|92153.5|14
1642724080000|2022-01-21 00:14:40|92264|92160|92257.3|92155.1|92264|92162.3|92254.2|92154.2|19
1642724090000|2022-01-21 00:14:50|92258.2|92154.2|92258.2|92158.8|92259.3|92159.1|92256.4|92154.2|21
1642724100000|2022-01-21 00:15:00|92258|92158.6|92256.1|92159.7|92260.1|92163.3|92254.8|92158.5|29
1642724110000|2022-01-21 00:15:10|92256|92159.6|92257.8|92153.8|92264.7|92162|92253.9|92151.1|24
1642724120000|2022-01-21 00:15:20|92258.1|92154.1|92259.8|92157.1|92267.7|92163.7|92257|92153.6|34
1642724130000|2022-01-21 00:15:30|92260.6|92156.6|92252.7|92159.5|92260.6|92160|92249.8|92154.6|24
1642724140000|2022-01-21 00:15:40|92253.8|92158.1|92256.9|92156.9|92262.4|92159.6|92253.4|92154.6|30
1642724150000|2022-01-21 00:15:50|92257|92157|92261|92158.5|92262.7|92161.4|92253.3|92153.6|31
1642724160000|2022-01-21 00:16:00|92257.6|92161.4|92266.5|92162.5|92272.5|92168.5|92257.6|92160.3|36
1642724170000|2022-01-21 00:16:10|92265.8|92161.8|92258.1|92154.1|92265.8|92162.7|92258.1|92154.1|17
1642724180000|2022-01-21 00:16:20|92255.9|92156.5|92254|92154.2|92258.6|92157|92254|92152.9|13
1642724190000|2022-01-21 00:16:30|92254.1|92154.3|92252.6|92158.4|92254.1|92158.4|92250.8|92154.2|8
1642724200000|2022-01-21 00:16:40|92256.2|92158.1|92263|92159|92269.9|92165.9|92256.2|92152.7|20
1642724210000|2022-01-21 00:16:50|92263.2|92159.2|92261.6|92161.7|92268|92164|92260.9|92159.1|19
1642724220000|2022-01-21 00:17:00|92263|92160.1|92256|92156.4|92263|92166.4|92256|92155.9|28
1642724230000|2022-01-21 00:17:10|92258.4|92154.9|92260.2|92158.1|92263.7|92159.7|92258.4|92154.7|28
1642724240000|2022-01-21 00:17:20|92258.7|92159.3|92253.4|92156.5|92259.5|92160|92252.7|92156.5|16
1642724250000|2022-01-21 00:17:30|92253.6|92156.8|92256.5|92156.9|92258.6|92158.1|92253.3|92153.1|13
1642724260000|2022-01-21 00:17:40|92257.6|92157.9|92258.4|92161.5|92262.3|92162.5|92256.8|92157.2|26
1642724270000|2022-01-21 00:17:50|92257.1|92161.2|92261.1|92163.4|92268.8|92164.8|92256.8|92159.4|27
1642724280000|2022-01-21 00:18:00|92261.7|92163.8|92268.1|92167.9|92272.3|92168.9|92261.7|92163.6|35
1642724290000|2022-01-21 00:18:10|92268.3|92168.1|92264.1|92160.1|92270.4|92168.1|92262.6|92159.7|21
1642724300000|2022-01-21 00:18:20|92263.1|92160.2|92265.7|92162.2|92265.7|92164.4|92261.7|92159|19
1642724310000|2022-01-21 00:18:30|92265.6|92162.1|92266.1|92162.1|92268.7|92166.3|92260.7|92159.2|23
1642724320000|2022-01-21 00:18:40|92266.2|92162.2|92283.1|92180.1|92290.5|92191.8|92262|92162.2|38
1642724330000|2022-01-21 00:18:50|92284.1|92180.9|92281.8|92178.1|92286.4|92184.4|92277.3|92175.4|22
1642724340000|2022-01-21 00:19:00|92287.1|92183.1|92284.8|92180.8|92287.1|92183.1|92283.2|92180.2|17
1642724350000|2022-01-21 00:19:10|92284.5|92180.5|92285.5|92181.5|92289.4|92185.4|92279.7|92175.7|16
1642724360000|2022-01-21 00:19:20|92285.2|92181.2|92285.3|92191.4|92290.1|92194.4|92282.7|92180|27
1642724370000|2022-01-21 00:19:30|92286.1|92192.2|92297.1|92193.1|92298.4|92195.9|92283.9|92190.1|34
1642724380000|2022-01-21 00:19:40|92297.6|92193.6|92299.5|92200.9|92302|92201.3|92295.1|92192.4|25
1642724390000|2022-01-21 00:19:50|92299.9|92201.3|92308.8|92204.8|92309.4|92208.2|92299|92199.3|43
1642724400000|2022-01-21 00:20:00|92309.2|92205.2|92310.3|92206.3|92312.4|92208.4|92305.8|92203.3|37
1642724410000|2022-01-21 00:20:10|92310.2|92206.2|92306.8|92214.6|92310.6|92214.6|92306.7|92205.8|30
1642724420000|2022-01-21 00:20:20|92307.2|92214.5|92317.2|92213.2|92318.3|92216|92305.4|92212.8|23
1642724430000|2022-01-21 00:20:30|92317.3|92213.3|92313.5|92209.5|92317.4|92213.4|92313|92209.5|14
1642724440000|2022-01-21 00:20:40|92314.3|92210.2|92311.7|92210.6|92314.9|92211.8|92311.7|92209.2|20
1642724450000|2022-01-21 00:20:50|92313.7|92209.7|92319.2|92215.2|92319.9|92215.9|92311.9|92209.3|34
1642724460000|2022-01-21 00:21:00|92319.4|92215.4|92319.8|92221|92322|92225.3|92314.1|92210.9|39
1642724470000|2022-01-21 00:21:10|92316.1|92225.2|92318.9|92214.9|92322.5|92225.2|92316.1|92214.8|37
1642724480000|2022-01-21 00:21:20|92319.2|92215.2|92318.6|92214.6|92320.5|92216.5|92317|92213|23
1642724490000|2022-01-21 00:21:30|92318.2|92214.2|92316.2|92212.2|92322.8|92218.8|92309.1|92209.1|26
1642724500000|2022-01-21 00:21:40|92316.4|92212.4|92317.3|92213.3|92317.9|92213.9|92311.7|92207.7|27
1642724510000|2022-01-21 00:21:50|92317.2|92213.2|92322.1|92221.8|92327.2|92223.2|92313.5|92209.5|32
1642724520000|2022-01-21 00:22:00|92319|92215.8|92325|92221|92325|92221|92316.9|92213.1|35
1642724530000|2022-01-21 00:22:10|92325.1|92221.1|92325.5|92221.5|92326.5|92222.5|92323.9|92219.9|21
1642724540000|2022-01-21 00:22:20|92325.4|92221.4|92325.7|92227.2|92331.5|92230.2|92320.2|92216.2|31
1642724550000|2022-01-21 00:22:30|92322.5|92231.9|92315.8|92215.9|92327.3|92231.9|92310.6|92213|43
1642724560000|2022-01-21 00:22:40|92315.2|92210.2|92310.2|92212.4|92315.2|92217|92306.4|92208.2|39
1642724570000|2022-01-21 00:22:50|92311.2|92213.4|92313|92219.7|92314.7|92222.6|92307.9|92213.4|22
1642724580000|2022-01-21 00:23:00|92312.4|92221.4|92318.3|92216.6|92319.7|92221.4|92306.5|92209.8|38
1642724590000|2022-01-21 00:23:10|92317.5|92213.5|92319.4|92219.9|92323.2|92221.5|92317.5|92213.5|30
1642724600000|2022-01-21 00:23:20|92319.1|92221|92319.3|92215.7|92320.6|92221.6|92318.8|92215.6|22
1642724610000|2022-01-21 00:23:30|92318|92217|92311.6|92216|92318|92217|92310.8|92210.6|22
1642724620000|2022-01-21 00:23:40|92312.7|92215|92299.6|92216.4|92313.8|92219.1|92299.6|92202.2|45
1642724630000|2022-01-21 00:23:50|92301.9|92211.6|92305.8|92206.8|92315.1|92216.6|92299.8|92204.9|41
1642724640000|2022-01-21 00:24:00|92311|92207|92308.4|92204.4|92311.8|92209.1|92304.5|92204.1|38
1642724650000|2022-01-21 00:24:10|92308.3|92204.3|92311.3|92207.3|92316.2|92212.2|92307.7|92204.3|27
1642724660000|2022-01-21 00:24:20|92310.4|92206.4|92308.5|92206.4|92311.9|92213.1|92307.6|92206.4|16
1642724670000|2022-01-21 00:24:30|92307.5|92214.6|92308.4|92212.7|92310.1|92214.6|92306.2|92208.8|21
1642724680000|2022-01-21 00:24:40|92309.5|92211.5|92310.6|92214.3|92313.1|92217|92308|92209.9|32
1642724690000|2022-01-21 00:24:50|92309.2|92215.9|92309|92212.4|92312.3|92217.1|92304.3|92204.8|39
1642724700000|2022-01-21 00:25:00|92308.7|92212.1|92305.5|92209.7|92311.2|92214.8|92305.5|92206.4|29
1642724710000|2022-01-21 00:25:10|92308|92206.8|92311|92215.5|92312.5|92215.5|92308|92205|22
1642724720000|2022-01-21 00:25:20|92311.1|92215.8|92313.7|92209.7|92317.6|92218.2|92311.1|92208.3|27
1642724730000|2022-01-21 00:25:30|92313.2|92209.2|92317.2|92225.5|92327|92229.2|92309.5|92209.1|44
1642724740000|2022-01-21 00:25:40|92316.8|92231.6|92316.9|92230.7|92321.2|92231.6|92316.6|92217.2|21
1642724750000|2022-01-21 00:25:50|92317.9|92227.6|92322.7|92218.7|92322.7|92228.2|92315|92218.6|21
1642724760000|2022-01-21 00:26:00|92321.6|92217.6|92311.1|92215.9|92322.2|92220.1|92309.5|92205.5|33
1642724770000|2022-01-21 00:26:10|92311.6|92212.8|92316.6|92212.6|92319.6|92217.7|92310.6|92209.7|24
1642724780000|2022-01-21 00:26:20|92316.9|92212.9|92316.6|92212.6|92316.9|92213.9|92309.6|92207.4|20
1642724790000|2022-01-21 00:26:30|92317.8|92213.8|92311.7|92212.3|92318.1|92217|92310|92209.8|17
1642724800000|2022-01-21 00:26:40|92313.9|92211.8|92311.6|92213.3|92315|92214.1|92310.9|92210.9|6
1642724810000|2022-01-21 00:26:50|92310.8|92214|92308.4|92214.2|92314.3|92216.6|92305.3|92208.4|11
1642724820000|2022-01-21 00:27:00|92306.7|92216.1|92314.4|92213.6|92314.4|92216.1|92306.7|92205.3|12
1642724830000|2022-01-21 00:27:10|92310.9|92209.2|92312.8|92209.1|92312.8|92213.3|92309.3|92208.2|9
1642724840000|2022-01-21 00:27:20|92311.8|92207.8|92312.3|92212.4|92315.9|92218.6|92310.8|92207.8|14
1642724850000|2022-01-21 00:27:30|92313.5|92211.4|92316.6|92213.6|92318.5|92221|92309.6|92208.2|32
1642724860000|2022-01-21 00:27:40|92316.7|92213.7|92316.6|92219.7|92316.7|92224.6|92308.3|92212.1|25
1642724870000|2022-01-21 00:27:50|92317.7|92217.2|92313.3|92221.2|92318|92221.2|92312|92213.2|28
1642724880000|2022-01-21 00:28:00|92312.9|92220.9|92317.2|92222.6|92319.1|92222.9|92312.7|92212.1|26
1642724890000|2022-01-21 00:28:10|92317.9|92220.1|92323.3|92219.3|92323.7|92221.8|92316.6|92217.9|18
1642724900000|2022-01-21 00:28:20|92323.1|92219.1|92317|92219.9|92323.5|92223|92312.2|92212.9|17
1642724910000|2022-01-21 00:28:30|92316.4|92219.5|92313.1|92218.7|92318.8|92225.5|92311.9|92218.7|16
1642724920000|2022-01-21 00:28:40|92311|92221.4|92313.9|92220|92321.1|92221.9|92310.3|92211.4|19
1642724930000|2022-01-21 00:28:50|92312.9|92225.3|92327|92223|92327|92228.9|92311.1|92213.8|30
1642724940000|2022-01-21 00:29:00|92326.8|92222.8|92325.7|92226|92332.2|92233|92323.4|92222.8|21
1642724950000|2022-01-21 00:29:10|92325.1|92227.9|92324.9|92226.8|92326.1|92230|92323.9|92223.8|7
1642724960000|2022-01-21 00:29:20|92324.6|92227.4|92324.2|92220.8|92328.9|92227.9|92321.4|92220.8|23
1642724970000|2022-01-21 00:29:30|92324.7|92220.7|92324.9|92227.9|92326.3|92230.8|92321|92219.6|29
1642724980000|2022-01-21 00:29:40|92325.3|92227.3|92326.6|92232.6|92329.8|92233.1|92323.2|92225.6|18
1642724990000|2022-01-21 00:29:50|92326.1|92235.5|92332.8|92229|92336.7|92236.1|92325.8|92224.2|37
1642725000000|2022-01-21 00:30:00|92332.6|92229.2|92324.5|92224.5|92332.6|92229.2|92324.4|92223.6|44
1642725010000|2022-01-21 00:30:10|92324.4|92225.6|92326.3|92223.7|92328.7|92228|92324|92223.7|16
1642725020000|2022-01-21 00:30:20|92326.4|92222.4|92326.7|92226.7|92332|92228.5|92324.9|92220.9|39
1642725030000|2022-01-21 00:30:30|92326.4|92222.4|92331.2|92230.3|92332.2|92232.4|92324.5|92221|33
1642725040000|2022-01-21 00:30:40|92330.4|92226.4|92330.6|92226.6|92334.1|92233.5|92328.8|92224.8|29
1642725050000|2022-01-21 00:30:50|92332.4|92228.4|92326.3|92223.8|92332.4|92231|92326.2|92223.8|28
1642725060000|2022-01-21 00:31:00|92325.7|92222.8|92325.8|92222.6|92329.4|92225.4|92324.8|92221.3|17
1642725070000|2022-01-21 00:31:10|92326.4|92222.4|92327.6|92223.6|92327.6|92223.7|92323.3|92219.3|27
1642725080000|2022-01-21 00:31:20|92325.5|92221.5|92330.6|92226.7|92330.6|92226.9|92325.5|92221.5|17
1642725090000|2022-01-21 00:31:30|92329.5|92228.3|92326.2|92222.2|92331.7|92231.2|92324.7|92220.7|14
1642725100000|2022-01-21 00:31:40|92328.4|92229|92327.9|92223.9|92330.7|92229.1|92324.5|92222.2|25
1642725110000|2022-01-21 00:31:50|92324|92220|92329.1|92227.8|92331.2|92229.7|92324|92220|32
1642725120000|2022-01-21 00:32:00|92330.1|92227.9|92329.7|92230.5|92331|92239.2|92326.3|92227|33
1642725130000|2022-01-21 00:32:10|92332.6|92228.6|92332.9|92235.7|92336.5|92235.7|92327.4|92228.6|18
1642725140000|2022-01-21 00:32:20|92331.8|92232.2|92328.3|92225.9|92332.2|92234.5|92326.8|92225.1|28
1642725150000|2022-01-21 00:32:30|92328.8|92226|92324.4|92220.4|92339.7|92237|92324.4|92220.4|29
1642725160000|2022-01-21 00:32:40|92324.3|92220.3|92326.4|92224.3|92331.5|92238.6|92324.3|92220.3|39
1642725170000|2022-01-21 00:32:50|92326.6|92224.6|92331.8|92227.8|92333.2|92232.8|92325.9|92224.6|36
1642725180000|2022-01-21 00:33:00|92331.6|92227.6|92334.5|92232.4|92335.8|92234.3|92330.6|92226.6|38
1642725190000|2022-01-21 00:33:10|92336|92232|92336.9|92232.9|92339.4|92236.8|92329.1|92230.8|34
1642725200000|2022-01-21 00:33:20|92336|92234.3|92334.3|92230.3|92339.1|92235.2|92332|92230.3|38
1642725210000|2022-01-21 00:33:30|92334.2|92230.2|92336.7|92240.5|92339.5|92240.7|92334.2|92230.2|30
1642725220000|2022-01-21 00:33:40|92336.3|92232.3|92342.9|92241.1|92343.4|92241.4|92335|92231|27
1642725230000|2022-01-21 00:33:50|92342.6|92238.6|92334.8|92234.3|92342.6|92238.7|92331.3|92228.7|24
1642725240000|2022-01-21 00:34:00|92335.6|92231.6|92334.9|92232.2|92338.9|92234.9|92331.6|92227.6|32
1642725250000|2022-01-21 00:34:10|92334.6|92232.8|92327.4|92227.1|92334.6|92232.8|92326.2|92223.9|23
1642725260000|2022-01-21 00:34:20|92329.2|92225.9|92331.4|92227.4|92333.6|92229.6|92326.2|92225.6|24
1642725270000|2022-01-21 00:34:30|92331.8|92227.8|92327.8|92225.5|92333.2|92229.5|92327.8|92225.5|28
1642725280000|2022-01-21 00:34:40|92327.7|92227.5|92321.1|92217.1|92327.7|92227.5|92312.6|92217.1|27
1642725290000|2022-01-21 00:34:50|92320.2|92217|92325.4|92221.4|92325.4|92221.4|92317.8|92213.8|30
1642725300000|2022-01-21 00:35:00|92324.5|92220.5|92323.1|92219.1|92327.1|92223.1|92322|92218|20
1642725310000|2022-01-21 00:35:10|92323|92219|92331.7|92228.5|92331.7|92231.1|92318.6|92216.2|39
1642725320000|2022-01-21 00:35:20|92330.2|92226.2|92328.6|92224.6|92332|92229.7|92328.5|92224.6|30
1642725330000|2022-01-21 00:35:30|92330.4|92226.4|92324.7|92227|92330.4|92234.6|92324.7|92224.8|15
1642725340000|2022-01-21 00:35:40|92326.1|92224.8|92326.5|92227.3|92327.5|92233.9|92318.5|92222.3|26
1642725350000|2022-01-21 00:35:50|92326.1|92229.2|92324.2|92230.5|92327|92232.8|92323.8|92225.9|32
1642725360000|2022-01-21 00:36:00|92325.6|92231.2|92338.6|92249.8|92341.6|92254.1|92323.7|92224.8|59
1642725370000|2022-01-21 00:36:10|92343.6|92242.7|92327.9|92243|92343.6|92252.4|92327.9|92241.5|31
1642725380000|2022-01-21 00:36:20|92327.3|92242.6|92328.3|92238.3|92329.9|92250.7|92320.4|92234.5|42
1642725390000|2022-01-21 00:36:30|92327.8|92238.5|92327.4|92238|92329.1|92241.6|92322.2|92235.4|15
1642725400000|2022-01-21 00:36:40|92323.3|92241.1|92324.2|92238.6|92333.7|92241.1|92323.3|92234.2|26
1642725410000|2022-01-21 00:36:50|92323.9|92237.6|92327.7|92243.4|92332.1|92247.5|92319.1|92230.2|37
1642725420000|2022-01-21 00:37:00|92327.6|92243.3|92330.4|92235.2|92331.8|92245.4|92323.9|92235.2|18
1642725430000|2022-01-21 00:37:10|92321.8|92238.6|92330.6|92240.9|92331.4|92258.6|92308.4|92236.3|44
1642725440000|2022-01-21 00:37:20|92330.4|92241|92326.5|92244.2|92331.1|92244.2|92326.5|92239|30
1642725450000|2022-01-21 00:37:30|92330.8|92239.6|92323|92226.4|92330.8|92242.2|92320.9|92222.5|35
1642725460000|2022-01-21 00:37:40|92321.9|92227.3|92327.2|92239.7|92331|92258.1|92308|92227.3|38
1642725470000|2022-01-21 00:37:50|92326.7|92240.2|92336.5|92238|92336.5|92245.9|92324|92231|41
1642725480000|2022-01-21 00:38:00|92336.4|92238.9|92313.2|92235.3|92336.4|92254.1|92302.2|92228.9|63
1642725490000|2022-01-21 00:38:10|92313.6|92234.3|92307|92228.1|92315.6|92245.8|92295.8|92226.9|41
1642725500000|2022-01-21 00:38:20|92306.1|92228|92307.8|92226.8|92308.3|92228.3|92305.2|92221.7|25
1642725510000|2022-01-21 00:38:30|92308.1|92227|92305.6|92226.8|92308.3|92228.2|92302.7|92223.5|21
1642725520000|2022-01-21 00:38:40|92305.4|92226.6|92307.9|92233.7|92310.5|92235|92303.3|92224.2|30
1642725530000|2022-01-21 00:38:50|92307.5|92234.2|92305.2|92232|92318|92234.2|92305.2|92227|34
1642725540000|2022-01-21 00:39:00|92304.5|92232.3|92311.6|92230.4|92313.4|92244.4|92294.4|92228.5|51
1642725550000|2022-01-21 00:39:10|92312.6|92232.7|92317.4|92238.6|92321.6|92240.9|92306.2|92232.7|45
1642725560000|2022-01-21 00:39:20|92317.9|92236.1|92322.6|92239.4|92322.6|92258.5|92303.1|92235.8|53
1642725570000|2022-01-21 00:39:30|92323.1|92239.5|92320.6|92243.9|92325.7|92243.9|92318.3|92239|29
1642725580000|2022-01-21 00:39:40|92321.2|92243.2|92323.6|92240.9|92325.4|92245.3|92320.4|92238.2|21
1642725590000|2022-01-21 00:39:50|92319.1|92243|92326.9|92235.4|92326.9|92243.5|92319.1|92232.7|12
1642725600000|2022-01-21 00:40:00|92320.2|92242.9|92322.5|92250.4|92324.5|92262.4|92304.9|92234.4|37
1642725610000|2022-01-21 00:40:10|92311.9|92261.9|92320.6|92245.7|92328.1|92261.9|92307.7|92236.6|46
1642725620000|2022-01-21 00:40:20|92323.6|92246|92319.8|92240.7|92324|92249.7|92319.4|92239.4|43
1642725630000|2022-01-21 00:40:30|92320|92240.9|92319.5|92241|92322|92246.6|92318.7|92237.5|33
1642725640000|2022-01-21 00:40:40|92319.6|92240.3|92323.2|92240|92324.5|92242.7|92315.4|92237.8|19
1642725650000|2022-01-21 00:40:50|92327.9|92233.1|92318.8|92240.1|92327.9|92257.8|92307.3|92233.1|20
1642725660000|2022-01-21 00:41:00|92318.4|92240.6|92317.8|92243.9|92325.8|92249.2|92317.8|92239.5|25
1642725670000|2022-01-21 00:41:10|92319.1|92241|92327.1|92249.2|92332.8|92250|92317|92236.7|50
1642725680000|2022-01-21 00:41:20|92326|92249.6|92328|92248.6|92332.3|92251.4|92323.7|92241.9|38
1642725690000|2022-01-21 00:41:30|92327.8|92249.1|92319.8|92246.7|92329.9|92250.1|92319.8|92240.8|35
1642725700000|2022-01-21 00:41:40|92320.8|92244.9|92321.5|92236.1|92326.4|92247.4|92318.7|92236.1|46
1642725710000|2022-01-21 00:41:50|92321.7|92236.2|92321.6|92229.7|92322.8|92240.6|92315.9|92229.5|41
1642725720000|2022-01-21 00:42:00|92318|92235.3|92319.9|92233.8|92323|92238.1|92318|92232.6|32
1642725730000|2022-01-21 00:42:10|92319.1|92235.4|92310.1|92228.8|92324.3|92235.9|92309.7|92224.3|32
1642725740000|2022-01-21 00:42:20|92309.4|92228.5|92312|92239.4|92320.3|92248.9|92298.1|92223|52
1642725750000|2022-01-21 00:42:30|92313.5|92238.5|92318.4|92233.2|92320.7|92238.6|92313.2|92231.3|27
1642725760000|2022-01-21 00:42:40|92318.6|92234.3|92318.5|92235.6|92322.3|92236.6|92318.3|92231.6|34
1642725770000|2022-01-21 00:42:50|92318.1|92235.9|92318|92244.9|92328.4|92244.9|92311.8|92235.6|44
1642725780000|2022-01-21 00:43:00|92318.2|92238.8|92318.2|92241.7|92326.9|92246|92316.7|92238.8|42
1642725790000|2022-01-21 00:43:10|92319.7|92238.7|92326.6|92241.2|92326.6|92243.3|92316.3|92237|21
1642725800000|2022-01-21 00:43:20|92324.7|92243.1|92323.6|92241.8|92328.5|92244.1|92321.8|92238.2|21
1642725810000|2022-01-21 00:43:30|92324.7|92240.7|92321.3|92244.6|92327.3|92246.2|92320.7|92237.5|19
1642725820000|2022-01-21 00:43:40|92321.8|92243.4|92321.1|92245.8|92323.9|92248.9|92321|92242.8|22
1642725830000|2022-01-21 00:43:50|92321|92245.9|92330.5|92244.9|92331|92247.9|92320.2|92243.7|33
1642725840000|2022-01-21 00:44:00|92329.2|92246.9|92330.9|92253.9|92333.3|92255.3|92324.8|92246.5|42
1642725850000|2022-01-21 00:44:10|92332.4|92254.7|92331.8|92254.6|92332.4|92256.2|92328.9|92251.4|25
1642725860000|2022-01-21 00:44:20|92331.4|92254.5|92339.7|92249.4|92341.4|92255|92331.4|92249.2|39
1642725870000|2022-01-21 00:44:30|92339.6|92249.1|92337.3|92251.2|92339.6|92258.4|92332.3|92247.8|24
1642725880000|2022-01-21 00:44:40|92336.8|92252.2|92339|92258.3|92343.7|92275.6|92325.1|92248.6|54
1642725890000|2022-01-21 00:44:50|92337.6|92260.4|92340.1|92257.4|92341.1|92260.9|92335.4|92255.1|24
1642725900000|2022-01-21 00:45:00|92338.6|92259.6|92345.5|92255.8|92345.5|92264.4|92337.8|92255.3|34
1642725910000|2022-01-21 00:45:10|92344.6|92256.8|92340.7|92245.1|92344.8|92257.5|92333.8|92245.1|32
1642725920000|2022-01-21 00:45:20|92342.9|92242.5|92337.4|92256.8|92342.9|92256.8|92334.5|92242.5|30
1642725930000|2022-01-21 00:45:30|92336.3|92252.7|92342.5|92262.2|92343.9|92263.5|92336.3|92250.6|32
1642725940000|2022-01-21 00:45:40|92345|92260.2|92350.7|92257.3|92350.7|92262.4|92343.1|92255.3|39
1642725950000|2022-01-21 00:45:50|92349.2|92258.5|92348.8|92261.9|92349.9|92264.4|92346.7|92258.5|46
1642725960000|2022-01-21 00:46:00|92348.9|92262|92348.4|92267.3|92354.2|92270.9|92344.1|92256.6|40
1642725970000|2022-01-21 00:46:10|92351.3|92265.2|92348.2|92271|92352.3|92271.7|92344.1|92262.3|36
1642725980000|2022-01-21 00:46:20|92349.7|92269.1|92347.3|92263.3|92352.4|92280.1|92330.1|92257.2|39
1642725990000|2022-01-21 00:46:30|92346.5|92263.4|92387.8|92292.7|92388.8|92298.4|92340.9|92260.6|21
1642726000000|2022-01-21 00:46:40|92388|92291.3|92378.8|92289.6|92388|92313.3|92363.3|92289.3|38
1642726010000|2022-01-21 00:46:50|92374|92290.9|92377.4|92301.4|92384.6|92301.4|92374|92286.4|40
1642726020000|2022-01-21 00:47:00|92377.2|92300.2|92383.9|92292.4|92388.2|92302.7|92374.9|92287.1|41
1642726030000|2022-01-21 00:47:10|92384|92294.3|92383.4|92292.7|92385.6|92294.3|92383.4|92289.6|24
1642726040000|2022-01-21 00:47:20|92384.7|92290.8|92381.2|92294.3|92384.8|92296.9|92380.5|92290.5|27
1642726050000|2022-01-21 00:47:30|92380.5|92294.4|92399.5|92295.8|92399.5|92308.5|92380.5|92286.4|19
1642726060000|2022-01-21 00:47:40|92398.4|92297.5|92388.3|92304.2|92400|92308.6|92387.7|92296|24
1642726070000|2022-01-21 00:47:50|92389.5|92304.1|92389.3|92305.2|92397.7|92305.4|92389.3|92295.1|14
1642726080000|2022-01-21 00:48:00|92390.5|92304.6|92386.7|92296.8|92396.8|92305.3|92380.2|92289.7|21
1642726090000|2022-01-21 00:48:10|92387.2|92295.3|92388.8|92299.4|92392.3|92305.6|92379.7|92289.4|16
1642726100000|2022-01-21 00:48:20|92389.9|92295.1|92394.4|92298.2|92396.5|92298.9|92387.3|92293.7|17
1642726110000|2022-01-21 00:48:30|92395.9|92296.7|92394|92295.9|92396.1|92310.1|92387.6|92295.9|6
1642726120000|2022-01-21 00:48:40|92392.3|92292.1|92392.5|92299.7|92397.7|92302.1|92392.2|92291.6|8
1642726130000|2022-01-21 00:48:50|92392.9|92300|92392.3|92298.5|92396.9|92302.8|92387.2|92298.5|12
1642726140000|2022-01-21 00:49:00|92396|92295.6|92396.3|92297.3|92398.5|92300.4|92391.5|92294.1|23
1642726150000|2022-01-21 00:49:10|92396.2|92298.1|92398.3|92298.5|92399.1|92300.8|92395.1|92298.1|15
1642726160000|2022-01-21 00:49:20|92398.6|92298|92391.8|92303.1|92399.8|92303.1|92391.8|92293.8|12
1642726170000|2022-01-21 00:49:30|92392.2|92301.8|92387.7|92299.7|92392.2|92301.8|92385.6|92296.6|12
1642726180000|2022-01-21 00:49:40|92388.2|92299.8|92386.9|92293.3|92392.9|92299.8|92385.8|92290|26
1642726190000|2022-01-21 00:49:50|92388.4|92291.7|92381.6|92293.4|92388.4|92299.5|92380.3|92291.7|26
1642726200000|2022-01-21 00:50:00|92381.4|92293.2|92371.2|92291|92385.4|92295.5|92371.2|92284.4|32
1642726210000|2022-01-21 00:50:10|92371.9|92288.7|92382.6|92299.6|92388.1|92300.8|92370.2|92288.4|28
1642726220000|2022-01-21 00:50:20|92383.6|92296.6|92386.8|92294.2|92389.7|92304.9|92379.5|92290.8|24
1642726230000|2022-01-21 00:50:30|92387.8|92290.2|92390.9|92295.7|92392|92300.7|92383.9|92290.2|27
1642726240000|2022-01-21 00:50:40|92389|92297.7|92387.2|92296|92391.2|92301.4|92387.2|92293.2|24
1642726250000|2022-01-21 00:50:50|92388.7|92295|92386.7|92297|92391.9|92297|92386.7|92290.2|17
1642726260000|2022-01-21 00:51:00|92386.9|92295.8|92378.1|92296.6|92388.1|92300.7|92376.8|92291.6|32
1642726270000|2022-01-21 00:51:10|92378.3|92286.2|92374.6|92288.3|92379.3|92298.1|92370.7|92286.2|25
1642726280000|2022-01-21 00:51:20|92375.7|92284.3|92377.1|92288.5|92382.5|92289.3|92368.7|92283.3|31
1642726290000|2022-01-21 00:51:30|92377.4|92287.9|92377.4|92285.2|92377.8|92288|92372.1|92283.2|13
1642726300000|2022-01-21 00:51:40|92378.6|92284.3|92377.7|92289.2|92382.2|92289.2|92377.7|92283.1|18
1642726310000|2022-01-21 00:51:50|92379.4|92287.6|92379.8|92292.1|92383.6|92294.1|92377.1|92286.5|18
1642726320000|2022-01-21 00:52:00|92381.7|92288.1|92376|92287.5|92382.1|92288.1|92375.8|92280.1|27
1642726330000|2022-01-21 00:52:10|92375.8|92287.4|92375.1|92286.4|92380.7|92288.9|92375.1|92281.9|30
1642726340000|2022-01-21 00:52:20|92375.3|92286.3|92387.1|92293.2|92387.4|92302.6|92374.2|92283.8|26
1642726350000|2022-01-21 00:52:30|92386.2|92294.3|92383|92295|92389.5|92301.5|92378.8|92291.4|31
1642726360000|2022-01-21 00:52:40|92383.1|92295.1|92385.1|92291.9|92387.9|92298.9|92378.7|92290.6|27
1642726370000|2022-01-21 00:52:50|92383.8|92292.7|92379.4|92294.4|92385.7|92300.1|92371.6|92290.6|23
1642726380000|2022-01-21 00:53:00|92383.3|92290|92379.7|92294.8|92385.1|92300.1|92374.2|92288.7|26
1642726390000|2022-01-21 00:53:10|92376.7|92298.5|92376.3|92294.8|92378.2|92301.3|92372.4|92294.8|10
1642726400000|2022-01-21 00:53:20|92373.2|92296.4|92381.5|92301.7|92384.9|92305.3|92372.7|92294.4|32
1642726410000|2022-01-21 00:53:30|92382.9|92300.8|92390.4|92307.3|92391|92309.4|92379.5|92299|43
1642726420000|2022-01-21 00:53:40|92391.1|92306.2|92384.9|92310|92391.7|92311.1|92384.9|92304.9|21
1642726430000|2022-01-21 00:53:50|92385.3|92305.9|92382.2|92302|92401|92335.9|92371.1|92300.8|38
1642726440000|2022-01-21 00:54:00|92383.1|92301.8|92377.8|92280|92386.9|92309.3|92370.3|92280|39
1642726450000|2022-01-21 00:54:10|92373.9|92283.1|92371.8|92284.2|92376.6|92284.6|92369.3|92277.8|36
1642726460000|2022-01-21 00:54:20|92372.4|92282.4|92370|92288.9|92375.1|92289|92368.8|92281.9|33
1642726470000|2022-01-21 00:54:30|92368.9|92289.3|92375.4|92283.3|92379.5|92289.3|92368.9|92278.1|23
1642726480000|2022-01-21 00:54:40|92377.6|92280.9|92372.6|92281.6|92377.6|92284.9|92369.7|92278.7|24
1642726490000|2022-01-21 00:54:50|92370.3|92282.1|92374.9|92283.1|92377.1|92283.1|92370.3|92274.6|34
1642726500000|2022-01-21 00:55:00|92373.3|92282.5|92362.6|92275.1|92379.4|92282.5|92361.1|92272.2|49
1642726510000|2022-01-21 00:55:10|92364.4|92270.6|92364.8|92270.2|92371.1|92275.2|92363.1|92267.4|30
1642726520000|2022-01-21 00:55:20|92364.4|92270.7|92370.7|92271.3|92370.8|92272.6|92363.9|92267|19
1642726530000|2022-01-21 00:55:30|92370|92272|92376.3|92277.9|92377|92283.7|92364.9|92271.5|23
1642726540000|2022-01-21 00:55:40|92376.6|92279.4|92367.4|92282.6|92376.8|92289.7|92366.4|92276.5|28
1642726550000|2022-01-21 00:55:50|92367.8|92282.1|92373.9|92277|92374|92288|92366.4|92275.6|38
1642726560000|2022-01-21 00:56:00|92372.6|92279.1|92370.4|92279|92376.5|92282.5|92368.5|92278.2|18
1642726570000|2022-01-21 00:56:10|92368.7|92282.2|92371.7|92283.1|92374.2|92284.1|92368.7|92274.7|24
1642726580000|2022-01-21 00:56:20|92372.3|92282.5|92371.9|92282.2|92376.4|92286.5|92370.6|92276.6|27
1642726590000|2022-01-21 00:56:30|92371.5|92282.1|92375|92287.8|92380.7|92287.8|92370.8|92280.5|22
1642726600000|2022-01-21 00:56:40|92377|92290.1|92375.1|92283.7|92379|92292.4|92372.6|92283.7|17
1642726610000|2022-01-21 00:56:50|92375.3|92285.9|92377.3|92292|92382.1|92312|92361|92281.4|30
1642726620000|2022-01-21 00:57:00|92373.2|92298|92374.7|92294.1|92378.9|92298.7|92372.6|92288.1|27
1642726630000|2022-01-21 00:57:10|92374.8|92294.5|92379.5|92289.7|92379.5|92294.5|92374.8|92289.7|20
1642726640000|2022-01-21 00:57:20|92378.2|92290.9|92374.2|92275.6|92379.8|92295.8|92372.8|92274.6|34
1642726650000|2022-01-21 00:57:30|92365.5|92284.1|92371.6|92279.1|92376.6|92287.7|92353.4|92267.4|35
1642726660000|2022-01-21 00:57:40|92372|92279.3|92367.6|92276.3|92374.8|92279.3|92366.8|92269.8|20
1642726670000|2022-01-21 00:57:50|92367.1|92276.2|92363.1|92268.7|92369.2|92278.2|92361.6|92268.1|19
1642726680000|2022-01-21 00:58:00|92362.6|92268.3|92359.2|92274.4|92367.9|92274.9|92356.4|92266.8|34
1642726690000|2022-01-21 00:58:10|92358.6|92272.1|92362.6|92276.2|92362.6|92277.6|92356.6|92269.2|27
1642726700000|2022-01-21 00:58:20|92362.3|92276.8|92359.5|92271.6|92362.9|92277.3|92358.8|92268.4|15
1642726710000|2022-01-21 00:58:30|92361.2|92270.3|92362.2|92273.9|92362.2|92279.9|92357.6|92270.3|14
1642726720000|2022-01-21 00:58:40|92363|92272.4|92357.5|92271.2|92367.2|92275.9|92353|92262.5|14
1642726730000|2022-01-21 00:58:50|92353.7|92275.8|92365.2|92267|92365.3|92275.8|92353.7|92264.2|31
1642726740000|2022-01-21 00:59:00|92364.9|92267.5|92363.2|92270.8|92367.6|92284.2|92358.6|92267.2|28
1642726750000|2022-01-21 00:59:10|92364.2|92269.1|92353.6|92277.1|92364.2|92277.4|92353.6|92268|31
1642726760000|2022-01-21 00:59:20|92354.5|92276.4|92361.8|92275.9|92362.2|92281|92351.9|92275.1|35
1642726770000|2022-01-21 00:59:30|92360.3|92277.4|92340.3|92290.3|92360.3|92290.4|92340.3|92273.7|23
1642726780000|2022-01-21 00:59:40|92351.7|92277|92353.5|92279.4|92355|92279.5|92351.7|92274.4|9
1642726790000|2022-01-21 00:59:50|92354.9|92278.3|92353.9|92281.5|92359.5|92281.5|92353.9|92275|18
1642726800000|2022-01-21 01:00:00|92354|92281.6|92358.4|92279.7|92365.4|92281.6|92353.7|92271.5|47
1642726810000|2022-01-21 01:00:10|92358.5|92278.5|92358.8|92275.3|92360.8|92279.4|92357.5|92272.7|29
1642726820000|2022-01-21 01:00:20|92358.9|92275.4|92362.5|92286.6|92368.1|92286.6|92353.6|92275.4|28
1642726830000|2022-01-21 01:00:30|92368.7|92280.3|92364|92283.1|92373.9|92288.4|92360.5|92276.7|40
1642726840000|2022-01-21 01:00:40|92364.6|92286.9|92371.4|92287.7|92373.3|92289.9|92360.9|92275.2|42
1642726850000|2022-01-21 01:00:50|92372.7|92286.9|92381.6|92306.1|92389|92320.5|92367.5|92281.7|41
1642726860000|2022-01-21 01:01:00|92381.7|92306.2|92381.5|92296.3|92390.1|92306.4|92377.5|92293.6|40
1642726870000|2022-01-21 01:01:10|92379.9|92294.8|92385.7|92291.8|92386.2|92295.1|92379.5|92287.3|45
1642726880000|2022-01-21 01:01:20|92385.5|92291.7|92387.9|92294.7|92393.2|92305.3|92379.7|92291.7|37
1642726890000|2022-01-21 01:01:30|92392.1|92291.6|92387.7|92300.7|92396.2|92308.6|92386.3|92291.6|33
1642726900000|2022-01-21 01:01:40|92387.4|92300.9|92392.6|92304.8|92393.1|92306|92386|92297.5|42
1642726910000|2022-01-21 01:01:50|92392.4|92304.4|92391.2|92302.1|92396.7|92305|92391.2|92298.1|25
1642726920000|2022-01-21 01:02:00|92391.1|92302|92386|92305.2|92394.6|92306|92385.9|92299|37
1642726930000|2022-01-21 01:02:10|92386.1|92305.4|92388.2|92308.6|92388.4|92310|92384|92304.2|20
1642726940000|2022-01-21 01:02:20|92393.8|92310.6|92396.4|92305.7|92399.5|92310.6|92391.3|92303.3|27
1642726950000|2022-01-21 01:02:30|92419.5|92311|92465.4|92367.2|92475.9|92390.4|92419.5|92311|70
1642726960000|2022-01-21 01:02:40|92462.3|92375.2|92466.8|92375.8|92468.3|92382.2|92460.2|92369.2|46
1642726970000|2022-01-21 01:02:50|92468.1|92376.5|92468.9|92391.6|92469.1|92396.3|92464.8|92373.9|42
1642726980000|2022-01-21 01:03:00|92462.7|92389.5|92434.3|92384.3|92462.7|92390.3|92432.2|92365.4|43
1642726990000|2022-01-21 01:03:10|92445.1|92375|92446|92375.5|92452.5|92394|92433.1|92371.4|48
1642727000000|2022-01-21 01:03:20|92435.2|92385.2|92425.2|92375.2|92445.1|92385.8|92425.2|92362|32
1642727010000|2022-01-21 01:03:30|92425.9|92375.9|92424.1|92374.1|92433.9|92376.3|92421.7|92363|36
1642727020000|2022-01-21 01:03:40|92425.9|92375.9|92426.3|92376.3|92436.5|92376.9|92423.4|92366.3|31
1642727030000|2022-01-21 01:03:50|92426|92376|92419.6|92369.6|92436.4|92376|92419.6|92364.3|38
1642727040000|2022-01-21 01:04:00|92419|92369|92410.5|92360.5|92433.2|92370|92410|92351.9|53
1642727050000|2022-01-21 01:04:10|92410.6|92360.6|92404.1|92354.1|92413.2|92363.2|92398.9|92348.9|40
1642727060000|2022-01-21 01:04:20|92404.2|92354.2|92405.3|92355.3|92409|92359|92402.4|92352.4|36
1642727070000|2022-01-21 01:04:30|92406|92356|92406.4|92356.4|92407.3|92357.3|92401.8|92351.8|35
1642727080000|2022-01-21 01:04:40|92406.3|92356.3|92406.3|92356.3|92409.3|92359.3|92403.2|92353.2|31
1642727090000|2022-01-21 01:04:50|92406.7|92356.7|92412.3|92362.3|92413.5|92363.5|92406.2|92356.2|50
1642727100000|2022-01-21 01:05:00|92411.9|92361.9|92397.6|92347.6|92415|92365|92395.9|92339.5|57
1642727110000|2022-01-21 01:05:10|92397.9|92347.9|92392.9|92342.9|92406|92347.9|92392.9|92333.4|42
1642727120000|2022-01-21 01:05:20|92393.4|92343.4|92393.2|92343.2|92395.4|92345.4|92392.2|92342.2|28
1642727130000|2022-01-21 01:05:30|92392.9|92342.9|92391.5|92341.5|92393.6|92343.6|92391.5|92341.5|19
1642727140000|2022-01-21 01:05:40|92391.6|92341.6|92391.5|92341.5|92395.4|92345.4|92388.7|92338.7|38
1642727150000|2022-01-21 01:05:50|92391.9|92341.9|92393.1|92343.1|92394|92344|92391.9|92341.9|25
1642727160000|2022-01-21 01:06:00|92392.8|92342.8|92393.2|92343.2|92402.7|92344.6|92391|92331.8|35
1642727170000|2022-01-21 01:06:10|92393|92343|92391.2|92341.2|92395.1|92345.1|92391.2|92341.2|26
1642727180000|2022-01-21 01:06:20|92392.1|92342.1|92394.5|92344.5|92395.8|92345.8|92392.1|92342.1|24
1642727190000|2022-01-21 01:06:30|92394|92344|92392.6|92342.6|92394.6|92344.6|92392.4|92342.4|19
1642727200000|2022-01-21 01:06:40|92392.4|92342.4|92364|92314|92395.7|92342.4|92360.9|92290.7|49
1642727210000|2022-01-21 01:06:50|92364.8|92314.8|92368.1|92318.1|92376.7|92319.2|92357.8|92304.3|31
1642727220000|2022-01-21 01:07:00|92381.8|92305.6|92364.9|92314.9|92381.8|92317.5|92363.7|92304.9|35
1642727230000|2022-01-21 01:07:10|92365.7|92315.7|92365.7|92315.7|92384.6|92323.1|92365.7|92294.5|43
1642727240000|2022-01-21 01:07:20|92362.7|92312.7|92373.2|92302.8|92379.4|92316.3|92362.7|92298.4|39
1642727250000|2022-01-21 01:07:30|92373.9|92303.1|92366.7|92316.7|92385.8|92319.2|92362.9|92297.6|35
1642727260000|2022-01-21 01:07:40|92367|92317|92374|92324|92382.3|92324.5|92366.7|92306.7|31
1642727270000|2022-01-21 01:07:50|92373.6|92323.6|92371.9|92321.9|92383.9|92323.6|92370.7|92310.9|37
1642727280000|2022-01-21 01:08:00|92371.7|92321.7|92370.2|92320.2|92381.3|92321.8|92370.2|92310.4|14
1642727290000|2022-01-21 01:08:10|92370.4|92320.4|92368.7|92318.7|92381.8|92320.7|92368.5|92305.9|21
1642727300000|2022-01-21 01:08:20|92368.5|92318.5|92368.7|92318.7|92382.7|92320.6|92365.3|92304.9|38
1642727310000|2022-01-21 01:08:30|92368.3|92318.3|92374.9|92324.9|92375.2|92325.2|92367.5|92317.5|28
1642727320000|2022-01-21 01:08:40|92375.2|92325.2|92377.3|92327.3|92392.1|92329.5|92374.6|92313.8|40
1642727330000|2022-01-21 01:08:50|92377|92327|92387.2|92316.6|92388.7|92327.5|92376.2|92315.5|25
1642727340000|2022-01-21 01:09:00|92376.7|92326.7|92379|92329|92392.6|92331.3|92376.7|92317|34
1642727350000|2022-01-21 01:09:10|92379.1|92329.1|92378.9|92328.9|92390.2|92329.2|92378.1|92318.4|27
1642727360000|2022-01-21 01:09:20|92378.8|92328.8|92379.2|92329.2|92387.7|92329.9|92376.9|92316.3|28
1642727370000|2022-01-21 01:09:30|92379.3|92329.3|92370.1|92320.1|92385.2|92329.7|92370.1|92311.5|32
1642727380000|2022-01-21 01:09:40|92381.2|92308.3|92370.5|92320.5|92381.4|92321.9|92369.6|92308.3|30
1642727390000|2022-01-21 01:09:50|92370.8|92320.8|92368.8|92318.8|92385.4|92326.4|92368.5|92302.9|36
1642727400000|2022-01-21 01:10:00|92368.5|92318.5|92373.1|92302.8|92379.3|92318.5|92362.2|92299.3|30
1642727410000|2022-01-21 01:10:10|92373.9|92302.3|92370|92291.3|92373.9|92313.2|92362.6|92291.1|30
1642727420000|2022-01-21 01:10:20|92372.8|92289|92357|92307|92373.7|92308|92355.2|92285.3|29
1642727430000|2022-01-21 01:10:30|92369.4|92296.1|92371.6|92297.8|92374|92310.3|92356.8|92292.1|35
1642727440000|2022-01-21 01:10:40|92374.3|92296.3|92357.4|92307.4|92375.2|92307.6|92357.4|92292.2|33
1642727450000|2022-01-21 01:10:50|92371.7|92296.7|92357.7|92307.7|92372.8|92312.1|92356.8|92295.2|38
1642727460000|2022-01-21 01:11:00|92356.7|92306.7|92357.1|92307.1|92366.8|92307.2|92353.4|92293.4|33
1642727470000|2022-01-21 01:11:10|92357|92307|92357.7|92307.7|92368.6|92309.3|92356.7|92297.9|21
1642727480000|2022-01-21 01:11:20|92357.9|92307.9|92356.7|92306.7|92369.9|92308.7|92356|92298.5|25
1642727490000|2022-01-21 01:11:30|92356.5|92306.5|92351.1|92301.1|92366.6|92306.5|92350|92288.9|30
1642727500000|2022-01-21 01:11:40|92350.9|92300.9|92363.7|92293.2|92364.7|92302.1|92348.6|92286.8|41
1642727510000|2022-01-21 01:11:50|92353.5|92303.5|92350.1|92300.1|92370|92304.1|92350.1|92276.4|50
1642727520000|2022-01-21 01:12:00|92350.7|92300.7|92407.5|92325.6|92408.1|92341.4|92350.3|92287.6|48
1642727530000|2022-01-21 01:12:10|92381.2|92331.2|92385.6|92335.6|92397.1|92335.8|92381.2|92319|48
1642727540000|2022-01-21 01:12:20|92385.4|92335.4|92385.1|92335.1|92400.3|92335.5|92385|92318.5|36
1642727550000|2022-01-21 01:12:30|92385.2|92335.2|92390.4|92340.4|92399.9|92340.4|92384.7|92323.4|42
1642727560000|2022-01-21 01:12:40|92390.6|92340.6|92385.5|92335.5|92399.3|92340.6|92385.4|92323.2|33
1642727570000|2022-01-21 01:12:50|92385.3|92335.3|92398.4|92328.1|92400.8|92339.6|92385.3|92324.4|40
1642727580000|2022-01-21 01:13:00|92388.4|92338.4|92397.1|92326.9|92402.2|92338.6|92387.3|92322.5|28
1642727590000|2022-01-21 01:13:10|92386.7|92336.7|92397.2|92319.6|92400.3|92336.8|92385.7|92318.6|33
1642727600000|2022-01-21 01:13:20|92396.6|92320.8|92387.3|92337.3|92399|92337.7|92381.7|92318.9|33
1642727610000|2022-01-21 01:13:30|92388.8|92338.8|92398.1|92327.2|92398.1|92339.1|92387.5|92326.6|24
1642727620000|2022-01-21 01:13:40|92398.2|92327.3|92389.3|92339.3|92399|92340|92387.6|92326.6|24
1642727630000|2022-01-21 01:13:50|92389.2|92339.2|92391.2|92341.2|92404|92343.3|92388.4|92325.9|35
1642727640000|2022-01-21 01:14:00|92390.9|92340.9|92403|92326.7|92403.3|92341.5|92388.7|92326|28
1642727650000|2022-01-21 01:14:10|92390.2|92340.2|92390.7|92340.7|92401.5|92342.5|92388.9|92327.9|25
1642727660000|2022-01-21 01:14:20|92391|92341|92387.4|92337.4|92401|92341|92387.2|92330.9|19
1642727670000|2022-01-21 01:14:30|92388.4|92338.4|92400.9|92330.2|92402.7|92338.7|92387.5|92326|27
1642727680000|2022-01-21 01:14:40|92401.4|92326.8|92393.4|92343.4|92403.3|92344.2|92390.4|92326.8|29
1642727690000|2022-01-21 01:14:50|92393.6|92343.6|92391.3|92341.3|92393.6|92343.6|92391.1|92341.1|27
1642727700000|2022-01-21 01:15:00|92391.2|92341.2|92389.3|92339.3|92399.5|92341.2|92386.2|92324.9|33
1642727710000|2022-01-21 01:15:10|92389.1|92339.1|92390.4|92340.4|92391.7|92341.7|92387.8|92337.8|28
1642727720000|2022-01-21 01:15:20|92390.5|92340.5|92390.4|92340.4|92391.2|92341.2|92389.3|92339.3|31
1642727730000|2022-01-21 01:15:30|92390.3|92340.3|92387.1|92337.1|92402.8|92340.3|92386.8|92326.7|28
1642727740000|2022-01-21 01:15:40|92386.5|92336.5|92399.2|92326.8|92401.1|92337.7|92386|92321|32
1642727750000|2022-01-21 01:15:50|92401.4|92324.8|92390.6|92340.6|92401.4|92341|92387.8|92324.8|26
1642727760000|2022-01-21 01:16:00|92390.7|92340.7|92384.3|92334.3|92400.2|92340.7|92384.3|92322.6|30
1642727770000|2022-01-21 01:16:10|92384.9|92334.9|92379.4|92329.4|92394.3|92334.9|92379.2|92318.7|29
1642727780000|2022-01-21 01:16:20|92379|92329|92381|92331|92390.8|92332.9|92378.6|92318.8|30
1642727790000|2022-01-21 01:16:30|92380.7|92330.7|92381.9|92331.9|92395.6|92333.5|92380.6|92319.3|26
1642727800000|2022-01-21 01:16:40|92382|92332|92382.1|92332.1|92394.8|92332.8|92381.5|92320.9|21
1642727810000|2022-01-21 01:16:50|92391.9|92321.7|92382.3|92332.3|92395.2|92334.1|92381.1|92321.4|21
1642727820000|2022-01-21 01:17:00|92382.4|92332.4|92383.9|92333.9|92395.6|92334.1|92382.3|92322.5|27
1642727830000|2022-01-21 01:17:10|92383.7|92333.7|92383|92303.4|92389.7|92333.8|92369.3|92303.4|35
1642727840000|2022-01-21 01:17:20|92381|92296.9|92380.5|92305.5|92384.9|92317.7|92367.7|92296.1|25
1642727850000|2022-01-21 01:17:30|92382.2|92305.3|92368.5|92318.5|92382.6|92319.4|92364.4|92302.6|27
1642727860000|2022-01-21 01:17:40|92369.5|92319.5|92370.1|92320.1|92379.9|92320.8|92368.4|92306.1|20
1642727870000|2022-01-21 01:17:50|92370.3|92320.3|92376.5|92306.4|92386.7|92321.3|92367|92297.1|33
1642727880000|2022-01-21 01:18:00|92378.7|92303.9|92382.4|92301.1|92385.1|92306.2|92376.1|92296.5|38
1642727890000|2022-01-21 01:18:10|92377.5|92306.2|92383.1|92309.1|92384|92319.8|92368.3|92299.7|31
1642727900000|2022-01-21 01:18:20|92385.7|92304.7|92384.2|92312.3|92391.9|92325.5|92372.7|92304.7|42
1642727910000|2022-01-21 01:18:30|92384|92312.6|92385.6|92313.9|92391|92325.2|92374.7|92310.7|23
1642727920000|2022-01-21 01:18:40|92386.5|92313.4|92377.1|92327.1|92386.5|92328.5|92376.8|92313.4|16
1642727930000|2022-01-21 01:18:50|92377.2|92327.2|92377.6|92327.6|92392.4|92331.3|92376.7|92321|30
1642727940000|2022-01-21 01:19:00|92377.8|92327.8|92377.7|92327.7|92381|92331|92377|92327|21
1642727950000|2022-01-21 01:19:10|92377.5|92327.5|92384.5|92311.9|92390.2|92329.4|92373.5|92310.9|31
1642727960000|2022-01-21 01:19:20|92383.9|92312.6|92372.8|92322.8|92386.2|92324.2|92372.7|92311.7|24
1642727970000|2022-01-21 01:19:30|92372.6|92322.6|92371.8|92321.8|92385.3|92324.3|92371.8|92313.1|22
1642727980000|2022-01-21 01:19:40|92372|92322|92371.3|92321.3|92383.7|92322.5|92371.1|92309.3|20
1642727990000|2022-01-21 01:19:50|92371.7|92321.7|92374.4|92324.4|92387.3|92326.3|92371.2|92312.1|33
1642728000000|2022-01-21 01:20:00|92374.3|92324.3|92372.8|92322.8|92384.1|92324.3|92371.4|92313.7|19
1642728010000|2022-01-21 01:20:10|92372.9|92322.9|92374.3|92324.3|92383.4|92325.8|92372.3|92312.5|19
1642728020000|2022-01-21 01:20:20|92374.9|92324.9|92369.7|92319.7|92380.9|92324.9|92369.5|92310.6|17
1642728030000|2022-01-21 01:20:30|92369|92319|92371|92321|92387.7|92325.6|92368.9|92310|12
1642728040000|2022-01-21 01:20:40|92370.8|92320.8|92369.7|92319.7|92381.4|92321.2|92368.2|92311.4|23
1642728050000|2022-01-21 01:20:50|92368.5|92318.5|92377.1|92306.6|92378.6|92321.7|92366.6|92304|34
1642728060000|2022-01-21 01:21:00|92366|92316|92365.6|92315.6|92376.4|92316.6|92365|92302.8|34
1642728070000|2022-01-21 01:21:10|92365.5|92315.5|92375.9|92305.1|92379.1|92316.4|92365.5|92303.8|29
1642728080000|2022-01-21 01:21:20|92375.8|92305|92366.7|92316.7|92379.6|92316.7|92365.7|92301.2|22
1642728090000|2022-01-21 01:21:30|92366.6|92316.6|92365.7|92315.7|92377.9|92317.3|92365.4|92304.9|19
1642728100000|2022-01-21 01:21:40|92365.6|92315.6|92376.1|92304.9|92377.5|92315.6|92364.9|92304.4|13
1642728110000|2022-01-21 01:21:50|92364.8|92314.8|92363.8|92313.8|92378.1|92317.6|92363|92307.5|30
1642728120000|2022-01-21 01:22:00|92364.5|92314.5|92365|92315|92380.3|92315.4|92362.3|92302.5|25
1642728130000|2022-01-21 01:22:10|92364.9|92314.9|92364.5|92314.5|92377.2|92315.7|92364.3|92303.9|18
1642728140000|2022-01-21 01:22:20|92375.1|92304.3|92375.7|92304.9|92377.1|92315.3|92365.1|92304.3|11
1642728150000|2022-01-21 01:22:30|92376.1|92302.2|92363.7|92313.7|92388.8|92314.6|92362.2|92295.5|15
1642728160000|2022-01-21 01:22:40|92363.8|92313.8|92364.2|92314.2|92377.1|92316.6|92362.8|92301.9|15
1642728170000|2022-01-21 01:22:50|92375.7|92302.5|92376.2|92305.6|92379.3|92314.8|92359.9|92302.5|18
1642728180000|2022-01-21 01:23:00|92366.2|92316.2|92374.2|92303.1|92382.2|92316.2|92363.4|92298.8|15
1642728190000|2022-01-21 01:23:10|92374|92303|92376.3|92299|92376.8|92315.9|92364.2|92298.9|27
1642728200000|2022-01-21 01:23:20|92376|92299.1|92363.3|92313.3|92378.7|92313.4|92362.6|92296|16
1642728210000|2022-01-21 01:23:30|92364.8|92314.8|92365.4|92315.4|92368.6|92318.6|92364.8|92314.8|30
1642728220000|2022-01-21 01:23:40|92365.7|92315.7|92365.7|92315.7|92378.9|92318.6|92365.3|92304.4|25
1642728230000|2022-01-21 01:23:50|92365.3|92315.3|92362.9|92312.9|92382.3|92315.3|92362.4|92300.6|22
1642728240000|2022-01-21 01:24:00|92363.1|92313.1|92364.4|92314.4|92376.6|92316.1|92363.1|92302.6|23
1642728250000|2022-01-21 01:24:10|92364.5|92314.5|92374.6|92304.6|92375.1|92315|92364.2|92304.1|19
1642728260000|2022-01-21 01:24:20|92374.9|92304.9|92369.8|92299.7|92375.6|92315.1|92359.8|92299.7|25
1642728270000|2022-01-21 01:24:30|92360.3|92310.3|92365.4|92315.4|92375.2|92315.6|92360.2|92299.9|20
1642728280000|2022-01-21 01:24:40|92364.2|92314.2|92363.5|92313.5|92379.8|92317.3|92362.2|92301.3|28
1642728290000|2022-01-21 01:24:50|92363.6|92313.6|92367.5|92317.5|92378.2|92317.5|92363.3|92303.3|19
1642728300000|2022-01-21 01:25:00|92367.6|92317.6|92366.1|92316.1|92377|92317.6|92365.5|92304.1|25
1642728310000|2022-01-21 01:25:10|92366|92316|92361.2|92311.2|92374.9|92316|92360.7|92303.7|19
1642728320000|2022-01-21 01:25:20|92361|92311|92366.4|92316.4|92368|92318|92360.8|92310.8|33
1642728330000|2022-01-21 01:25:30|92366.7|92316.7|92364.3|92314.3|92375.5|92318.3|92363.5|92304.8|31
1642728340000|2022-01-21 01:25:40|92364.8|92314.8|92364.8|92314.8|92378.2|92315.2|92363.8|92302.8|14
1642728350000|2022-01-21 01:25:50|92364.9|92314.9|92364.2|92314.2|92376.1|92315.9|92364.2|92306.1|15
1642728360000|2022-01-21 01:26:00|92365.5|92315.5|92364.5|92314.5|92376.5|92315.5|92363.1|92305.1|22
1642728370000|2022-01-21 01:26:10|92364.6|92314.6|92364.8|92314.8|92374.4|92315.1|92361.1|92298.9|39
1642728380000|2022-01-21 01:26:20|92364.7|92314.7|92365|92315|92376.1|92315.8|92363.7|92306.1|25
1642728390000|2022-01-21 01:26:30|92364.9|92314.9|92361.9|92311.9|92365.5|92315.5|92361.9|92311.9|26
1642728400000|2022-01-21 01:26:40|92360.6|92310.6|92365.6|92315.6|92371.2|92315.6|92360.6|92300.8|19
1642728410000|2022-01-21 01:26:50|92365.5|92315.5|92371.5|92299.5|92375.6|92316|92362.7|92298.8|21
1642728420000|2022-01-21 01:27:00|92362.3|92312.3|92364.8|92314.8|92365.7|92315.7|92362.2|92312.2|16
1642728430000|2022-01-21 01:27:10|92364.9|92314.9|92359.7|92309.7|92365.6|92315.6|92359|92309|35
1642728440000|2022-01-21 01:27:20|92359.8|92309.8|92363.3|92313.3|92375.1|92313.8|92359.8|92302.4|36
1642728450000|2022-01-21 01:27:30|92363.2|92313.2|92357.3|92307.3|92372.8|92313.3|92356.1|92296.4|37
1642728460000|2022-01-21 01:27:40|92356.8|92306.8|92361.1|92311.1|92374.5|92312.2|92356.8|92300.6|37
1642728470000|2022-01-21 01:27:50|92360.4|92310.4|92362.9|92312.9|92373.7|92313.1|92359.5|92303.1|27
1642728480000|2022-01-21 01:28:00|92362.6|92312.6|92367.6|92296.4|92368.4|92312.8|92356.8|92296.4|37
1642728490000|2022-01-21 01:28:10|92366.8|92296.3|92356.7|92306.7|92366.8|92308.5|92355.7|92296.3|31
1642728500000|2022-01-21 01:28:20|92356.4|92306.4|92357.1|92307.1|92367.6|92311.3|92355.4|92295|45
1642728510000|2022-01-21 01:28:30|92357.5|92307.5|92375.7|92299.4|92375.7|92313.3|92355.4|92294.5|39
1642728520000|2022-01-21 01:28:40|92375|92296.8|92363.9|92313.9|92380.5|92314.7|92363|92296.8|29
1642728530000|2022-01-21 01:28:50|92362.8|92312.8|92361.7|92311.7|92363.4|92313.4|92359.7|92309.7|22
1642728540000|2022-01-21 01:29:00|92361.6|92311.6|92362.7|92312.7|92377.9|92313|92360.7|92302|25
1642728550000|2022-01-21 01:29:10|92362.5|92312.5|92357.5|92307.5|92374.6|92312.5|92356.5|92296.4|45
1642728560000|2022-01-21 01:29:20|92366.9|92296.7|92357.7|92307.7|92375.7|92309|92356.1|92296.4|36
1642728570000|2022-01-21 01:29:30|92358.4|92308.4|92361.5|92311.5|92376.4|92312.1|92357.3|92304.4|28
1642728580000|2022-01-21 01:29:40|92364|92314|92365|92315|92366.7|92316.7|92362.1|92312.1|35
1642728590000|2022-01-21 01:29:50|92362.6|92312.6|92368.9|92293.9|92375.6|92313.4|92356|92293.9|16
1642728600000|2022-01-21 01:30:00|92372.4|92294|92346.7|92296.7|92373.4|92313.5|92344.8|92285.6|43
1642728610000|2022-01-21 01:30:10|92347.6|92297.6|92356.1|92306.1|92367.5|92308.9|92346.6|92294.3|63
1642728620000|2022-01-21 01:30:20|92357.3|92307.3|92351|92301|92357.3|92307.3|92340|92290|48
1642728630000|2022-01-21 01:30:30|92351.1|92301.1|92350.3|92300.3|92351.3|92301.3|92347.2|92297.2|27
1642728640000|2022-01-21 01:30:40|92350.5|92300.5|92353.3|92303.3|92353.3|92303.3|92350.4|92300.4|21
1642728650000|2022-01-21 01:30:50|92353.4|92303.4|92349.7|92299.7|92353.8|92303.8|92349.7|92299.7|18
1642728660000|2022-01-21 01:31:00|92349.4|92299.4|92353.7|92303.7|92355.7|92305.7|92349.4|92299.4|30
1642728670000|2022-01-21 01:31:10|92353.6|92303.6|92352.3|92302.3|92355.7|92305.7|92352|92302|25
1642728680000|2022-01-21 01:31:20|92353.9|92303.9|92357|92307|92357.5|92307.5|92351.5|92301.5|21
1642728690000|2022-01-21 01:31:30|92357.1|92307.1|92357.1|92307.1|92359.2|92309.2|92354.9|92304.9|17
1642728700000|2022-01-21 01:31:40|92357.2|92307.2|92360.8|92310.8|92361.2|92311.2|92354.6|92304.6|19
1642728710000|2022-01-21 01:31:50|92361|92311|92362.4|92312.4|92362.8|92312.8|92357.4|92307.4|32
1642728720000|2022-01-21 01:32:00|92362.5|92312.5|92357.1|92307.1|92362.5|92312.5|92357.1|92307.1|29
1642728730000|2022-01-21 01:32:10|92354.9|92304.9|92354.2|92304.2|92358.2|92308.2|92354.2|92304.2|24
1642728740000|2022-01-21 01:32:20|92353.5|92303.5|92349.8|92299.8|92353.5|92303.5|92347.7|92297.7|42
1642728750000|2022-01-21 01:32:30|92350.5|92300.5|92348.6|92298.6|92350.7|92300.7|92347.9|92297.9|27
1642728760000|2022-01-21 01:32:40|92349.2|92299.2|92346.9|92296.9|92349.3|92299.3|92346.8|92296.8|30
1642728770000|2022-01-21 01:32:50|92346.5|92296.5|92343.9|92293.9|92348.6|92311|92329.7|92293.9|19
1642728780000|2022-01-21 01:33:00|92342.9|92292.9|92344.4|92294.4|92355.7|92299.1|92342.9|92282.5|39
1642728790000|2022-01-21 01:33:10|92345.9|92295.9|92345.2|92295.2|92349.7|92299.7|92343.9|92293.9|31
1642728800000|2022-01-21 01:33:20|92345.5|92295.5|92345.6|92295.6|92347.1|92297.1|92343.3|92293.3|17
1642728810000|2022-01-21 01:33:30|92345.1|92295.1|92350.4|92300.4|92353.8|92300.4|92344|92283.5|21
1642728820000|2022-01-21 01:33:40|92351.4|92301.4|92349.3|92299.3|92353.7|92301.4|92344.7|92283.1|24
1642728830000|2022-01-21 01:33:50|92349.2|92299.2|92345.4|92295.4|92355|92300.7|92343.9|92280.8|34
1642728840000|2022-01-21 01:34:00|92344.4|92294.4|92347.4|92297.4|92355.4|92297.6|92343.8|92281.3|25
1642728850000|2022-01-21 01:34:10|92347.8|92297.8|92349.3|92299.3|92358.9|92301.6|92346.4|92280.5|30
1642728860000|2022-01-21 01:34:20|92349.5|92299.5|92342.5|92292.5|92351.9|92301.6|92334|92278.4|46
1642728870000|2022-01-21 01:34:30|92340.2|92290.2|92344.3|92294.3|92345.7|92295.7|92335.5|92285.5|41
1642728880000|2022-01-21 01:34:40|92344.7|92294.7|92349.5|92279.4|92350.2|92294.9|92339.7|92279.4|38
1642728890000|2022-01-21 01:34:50|92350.4|92278.6|92318.3|92268.3|92350.4|92288.9|92318.3|92257.4|45
1642728900000|2022-01-21 01:35:00|92317.1|92267.1|92320.7|92270.7|92337.1|92280.4|92317.1|92263.1|44
1642728910000|2022-01-21 01:35:10|92321|92271|92324.6|92274.6|92336.2|92276|92318.9|92266|44
1642728920000|2022-01-21 01:35:20|92322|92272|92334.6|92264.6|92336.4|92274.6|92322|92261.1|26
1642728930000|2022-01-21 01:35:30|92325.2|92275.2|92323.3|92273.3|92333.1|92275.2|92321.4|92263.1|17
1642728940000|2022-01-21 01:35:40|92322.7|92272.7|92324.5|92274.5|92335.1|92278.5|92320|92263.2|30
1642728950000|2022-01-21 01:35:50|92324.6|92274.6|92320.3|92270.3|92328.2|92278.2|92317.9|92267.9|40
1642728960000|2022-01-21 01:36:00|92320.4|92270.4|92321.6|92271.6|92329.1|92276.5|92317.2|92258.1|46
1642728970000|2022-01-21 01:36:10|92321.3|92271.3|92319.2|92269.2|92331.7|92273|92318.8|92259.3|30
1642728980000|2022-01-21 01:36:20|92320.6|92270.6|92323.5|92273.5|92338.3|92276|92313.4|92257.9|34
1642728990000|2022-01-21 01:36:30|92323.7|92273.7|92322.6|92272.6|92333.1|92275.6|92318.5|92258.9|26
1642729000000|2022-01-21 01:36:40|92322.4|92272.4|92322.3|92272.3|92323.7|92273.7|92319.6|92269.6|24
1642729010000|2022-01-21 01:36:50|92323.5|92273.5|92321.8|92271.8|92324|92274|92320.2|92270.2|27
1642729020000|2022-01-21 01:37:00|92321.4|92271.4|92320.7|92270.7|92321.8|92271.8|92318.8|92268.8|24
1642729030000|2022-01-21 01:37:10|92320.9|92270.9|92323.5|92273.5|92324.6|92274.6|92319.8|92269.8|18
1642729040000|2022-01-21 01:37:20|92323.4|92273.4|92320.9|92270.9|92323.5|92273.5|92320.9|92270.9|21
1642729050000|2022-01-21 01:37:30|92321.5|92271.5|92322.7|92272.7|92326.2|92276.2|92317.9|92267.9|32
1642729060000|2022-01-21 01:37:40|92322.2|92272.2|92319.1|92269.1|92333.2|92276.8|92319.1|92262.2|35
1642729070000|2022-01-21 01:37:50|92319.4|92269.4|92333.5|92261.1|92333.5|92276.4|92317.5|92261.1|31
1642729080000|2022-01-21 01:38:00|92322.7|92272.7|92325.1|92275.1|92333.1|92275.7|92321.1|92262.5|38
1642729090000|2022-01-21 01:38:10|92324.7|92274.7|92325.8|92275.8|92336|92277.6|92323.8|92265.1|29
1642729100000|2022-01-21 01:38:20|92324.8|92274.8|92324.6|92274.6|92326.9|92276.9|92323.5|92273.5|26
1642729110000|2022-01-21 01:38:30|92325.4|92275.4|92332.9|92282.9|92343.6|92283.1|92325.4|92268.9|44
1642729120000|2022-01-21 01:38:40|92330.1|92280.1|92330.3|92280.3|92343.2|92283.2|92327.9|92267|44
1642729130000|2022-01-21 01:38:50|92328.4|92278.4|92332.7|92282.7|92343.7|92286.4|92328.4|92268.2|39
1642729140000|2022-01-21 01:39:00|92333.1|92283.1|92331.3|92281.3|92333.1|92283.1|92329.3|92279.3|32
1642729150000|2022-01-21 01:39:10|92329.6|92279.6|92330|92280|92333.2|92283.2|92328.5|92278.5|21
1642729160000|2022-01-21 01:39:20|92330.7|92280.7|92332.4|92282.4|92332.4|92282.4|92326|92276|16
1642729170000|2022-01-21 01:39:30|92329.4|92279.4|92328.1|92278.1|92335.2|92285.2|92328.1|92278.1|38
1642729180000|2022-01-21 01:39:40|92330.7|92280.7|92324.5|92274.5|92335.6|92281|92324|92263.5|22
1642729190000|2022-01-21 01:39:50|92328.2|92278.2|92329.9|92279.9|92332.5|92282.5|92328.2|92278.2|18
1642729200000|2022-01-21 01:40:00|92330|92280|92332.2|92282.2|92333|92283|92329.6|92279.6|22
1642729210000|2022-01-21 01:40:10|92332.6|92282.6|92330.2|92280.2|92346.5|92285|92328.4|92259.7|28
1642729220000|2022-01-21 01:40:20|92340.2|92268.3|92330|92280|92340.2|92281.5|92323.3|92268.3|27
1642729230000|2022-01-21 01:40:30|92329.8|92279.8|92332|92282|92334.3|92284.3|92328.9|92278.9|37
1642729240000|2022-01-21 01:40:40|92332.2|92282.2|92332|92282|92336.3|92286.3|92326.9|92276.9|39
1642729250000|2022-01-21 01:40:50|92333.8|92283.8|92334.3|92284.3|92335.2|92285.2|92332|92282|35
1642729260000|2022-01-21 01:41:00|92332.9|92282.9|92334.3|92284.3|92336.1|92286.1|92332.9|92282.9|39
1642729270000|2022-01-21 01:41:10|92335.5|92285.5|92335|92285|92335.6|92285.6|92334.1|92284.1|24
1642729280000|2022-01-21 01:41:20|92335.3|92285.3|92330.5|92280.5|92336|92286|92328.7|92278.7|28
1642729290000|2022-01-21 01:41:30|92330.2|92280.2|92332.2|92282.2|92334.1|92284.1|92329.7|92279.7|23
1642729300000|2022-01-21 01:41:40|92332.3|92282.3|92333.2|92283.2|92334.3|92284.3|92330.7|92280.7|15
1642729310000|2022-01-21 01:41:50|92333.3|92283.3|92333.4|92283.4|92335.3|92293.6|92318.6|92281.6|38
1642729320000|2022-01-21 01:42:00|92332.9|92282.9|92335.9|92285.9|92336.1|92286.1|92332.9|92282.9|29
1642729330000|2022-01-21 01:42:10|92336|92286|92335.7|92285.7|92337.4|92287.4|92335.5|92285.5|13
1642729340000|2022-01-21 01:42:20|92336.1|92286.1|92334.8|92284.8|92338.1|92288.1|92329.5|92279.5|39
1642729350000|2022-01-21 01:42:30|92335.5|92285.5|92335.9|92285.9|92336|92286|92333.1|92283.1|23
1642729360000|2022-01-21 01:42:40|92335.8|92285.8|92339.6|92289.6|92340.6|92290.6|92335|92285|28
1642729370000|2022-01-21 01:42:50|92339.5|92289.5|92339.8|92289.8|92340|92290|92338.6|92288.6|19
1642729380000|2022-01-21 01:43:00|92339.6|92289.6|92337.2|92287.2|92340.1|92290.1|92337.2|92287.2|16
1642729390000|2022-01-21 01:43:10|92339.1|92289.1|92338.1|92288.1|92342.5|92292.5|92338.1|92288.1|30
1642729400000|2022-01-21 01:43:20|92341.4|92291.4|92336.3|92286.3|92343.3|92293.3|92336.2|92286.2|36
1642729410000|2022-01-21 01:43:30|92337|92287|92335.7|92285.7|92338.2|92288.2|92333.5|92283.5|32
1642729420000|2022-01-21 01:43:40|92335.2|92285.2|92335.8|92285.8|92336.1|92286.1|92331.3|92281.3|25
1642729430000|2022-01-21 01:43:50|92335.7|92285.7|92334.9|92284.9|92336.3|92286.3|92334.1|92284.1|28
1642729440000|2022-01-21 01:44:00|92334|92284|92334.3|92284.3|92335.3|92285.3|92331.6|92281.6|23
1642729450000|2022-01-21 01:44:10|92334.8|92284.8|92337.1|92287.1|92337.1|92287.1|92334.8|92284.8|11
1642729460000|2022-01-21 01:44:20|92335.7|92285.7|92340.9|92290.9|92342.2|92292.2|92335.5|92285.5|29
1642729470000|2022-01-21 01:44:30|92342|92292|92345|92295|92347.3|92297.3|92340.7|92290.7|34
1642729480000|2022-01-21 01:44:40|92345.4|92295.4|92343.5|92293.5|92355.1|92295.4|92342.6|92283.7|34
1642729490000|2022-01-21 01:44:50|92343.2|92293.2|92336|92286|92350.1|92293.2|92335|92277|40
1642729500000|2022-01-21 01:45:00|92335.9|92285.9|92344.1|92272.2|92347.5|92287.6|92331.1|92271.7|53
1642729510000|2022-01-21 01:45:10|92343|92272.9|92335.5|92285.5|92347.3|92287|92333.6|92272.7|51
1642729520000|2022-01-21 01:45:20|92335.4|92285.4|92338.3|92288.3|92347.2|92288.3|92332.2|92272|56
1642729530000|2022-01-21 01:45:30|92335.8|92285.8|92337.5|92287.5|92351.2|92289.4|92334.1|92277.3|42
1642729540000|2022-01-21 01:45:40|92338.4|92288.4|92332.5|92282.5|92339.2|92289.2|92327.8|92277.8|44
1642729550000|2022-01-21 01:45:50|92332.7|92282.7|92331.1|92281.1|92345.2|92285.4|92331.1|92273.5|20
1642729560000|2022-01-21 01:46:00|92330.1|92280.1|92334.4|92284.4|92338.2|92288.2|92329.7|92279.7|35
1642729570000|2022-01-21 01:46:10|92334.8|92284.8|92333.3|92283.3|92335.7|92285.7|92328.8|92278.8|28
1642729580000|2022-01-21 01:46:20|92335|92285|92331.5|92281.5|92342.9|92285.1|92330.5|92271.8|31
1642729590000|2022-01-21 01:46:30|92331.6|92281.6|92336.6|92286.6|92342.6|92287.2|92331.5|92270.5|28
1642729600000|2022-01-21 01:46:40|92337.2|92287.2|92335.3|92285.3|92348.4|92287.2|92332.2|92270.7|41
1642729610000|2022-01-21 01:46:50|92335.8|92285.8|92334.9|92284.9|92343|92288.9|92331.7|92272.4|37
1642729620000|2022-01-21 01:47:00|92332.1|92282.1|92336.9|92286.9|92338|92288|92331.5|92281.5|34
1642729630000|2022-01-21 01:47:10|92336.5|92286.5|92334|92284|92345.1|92286.5|92330.9|92274.2|23
1642729640000|2022-01-21 01:47:20|92334.6|92284.6|92333.3|92283.3|92344.3|92286|92331.8|92271.3|45
1642729650000|2022-01-21 01:47:30|92333.6|92283.6|92333|92283|92334.5|92284.5|92331.8|92281.8|41
1642729660000|2022-01-21 01:47:40|92334.9|92284.9|92332.4|92282.4|92343.2|92285.2|92328.8|92272.3|47
1642729670000|2022-01-21 01:47:50|92332.3|92282.3|92335.7|92285.7|92335.7|92285.7|92330.7|92280.7|42
1642729680000|2022-01-21 01:48:00|92334.9|92284.9|92335.9|92285.9|92336.7|92286.7|92332.9|92282.9|32
1642729690000|2022-01-21 01:48:10|92336.1|92286.1|92336.6|92286.6|92338.1|92288.1|92333.9|92283.9|45
1642729700000|2022-01-21 01:48:20|92336.5|92286.5|92337.6|92287.6|92338.4|92288.4|92332.9|92282.9|29
1642729710000|2022-01-21 01:48:30|92337.7|92287.7|92336.7|92286.7|92338.3|92288.3|92336.4|92286.4|20
1642729720000|2022-01-21 01:48:40|92336.6|92286.6|92337.9|92287.9|92337.9|92287.9|92333.4|92283.4|41
1642729730000|2022-01-21 01:48:50|92337|92287|92335.8|92285.8|92339.3|92289.3|92335.3|92285.3|21
1642729740000|2022-01-21 01:49:00|92335.3|92285.3|92337.5|92287.5|92338.3|92288.3|92335.3|92285.3|23
1642729750000|2022-01-21 01:49:10|92338.6|92288.6|92338|92288|92342.2|92292.2|92337.3|92287.3|28
1642729760000|2022-01-21 01:49:20|92338.5|92288.5|92342.6|92292.6|92343.7|92293.7|92334.7|92284.7|44
1642729770000|2022-01-21 01:49:30|92343.8|92293.8|92342.6|92292.6|92352.2|92293.8|92335.8|92281.2|40
1642729780000|2022-01-21 01:49:40|92342.5|92292.5|92344.2|92294.2|92344.3|92294.3|92342|92292|23
1642729790000|2022-01-21 01:49:50|92344.1|92294.1|92340.6|92290.6|92344.1|92294.1|92340.5|92290.5|20
1642729800000|2022-01-21 01:50:00|92340.7|92290.7|92331.3|92281.3|92340.7|92290.7|92331.2|92281.2|31
1642729810000|2022-01-21 01:50:10|92332.2|92282.2|92329.7|92279.7|92339.9|92283.8|92328.5|92269.3|26
1642729820000|2022-01-21 01:50:20|92330.4|92280.4|92331.2|92281.2|92339.6|92281.4|92328.3|92269.2|32
1642729830000|2022-01-21 01:50:30|92330.2|92280.2|92332|92282|92334.3|92284.3|92328.6|92278.6|29
1642729840000|2022-01-21 01:50:40|92331.8|92281.8|92330.7|92280.7|92335.2|92285.2|92329.1|92279.1|35
1642729850000|2022-01-21 01:50:50|92332.5|92282.5|92332|92282|92336.3|92286.3|92329.3|92279.3|49
1642729860000|2022-01-21 01:51:00|92332.8|92282.8|92333.3|92283.3|92334.9|92284.9|92330.4|92280.4|31
1642729870000|2022-01-21 01:51:10|92332.9|92282.9|92336.3|92286.3|92336.4|92286.4|92331.3|92281.3|36
1642729880000|2022-01-21 01:51:20|92331.7|92281.7|92332.3|92282.3|92335.7|92285.7|92331.7|92281.7|35
1642729890000|2022-01-21 01:51:30|92331.1|92281.1|92335.8|92285.8|92335.8|92285.8|92326.3|92276.3|37
1642729900000|2022-01-21 01:51:40|92335.4|92285.4|92333.2|92283.2|92335.5|92285.5|92329.1|92279.1|44
1642729910000|2022-01-21 01:51:50|92333|92283|92332.6|92282.6|92333.9|92283.9|92330.9|92280.9|36
1642729920000|2022-01-21 01:52:00|92330.2|92280.2|92332.9|92282.9|92334.3|92284.3|92329.5|92279.5|32
1642729930000|2022-01-21 01:52:10|92334.3|92284.3|92329.3|92279.3|92335.6|92285.6|92327.7|92277.7|35
1642729940000|2022-01-21 01:52:20|92328.5|92278.5|92327|92277|92330.2|92280.2|92321.4|92271.4|49
1642729950000|2022-01-21 01:52:30|92327.2|92277.2|92327.7|92277.7|92328.8|92278.8|92323.8|92273.8|44
1642729960000|2022-01-21 01:52:40|92327.4|92277.4|92325.3|92275.3|92328.4|92278.4|92323.5|92273.5|45
1642729970000|2022-01-21 01:52:50|92325.2|92275.2|92321.7|92271.7|92326.9|92276.9|92320.9|92270.9|28
1642729980000|2022-01-21 01:53:00|92325.8|92275.8|92326.5|92276.5|92328.3|92278.3|92324.6|92274.6|38
1642729990000|2022-01-21 01:53:10|92326.3|92276.3|92328.3|92278.3|92329.7|92279.7|92324.2|92274.2|42
1642730000000|2022-01-21 01:53:20|92327.7|92277.7|92327.1|92277.1|92332.3|92282.3|92327.1|92277.1|38
1642730010000|2022-01-21 01:53:30|92328.3|92278.3|92331.3|92281.3|92335.8|92285.8|92328.1|92278.1|42
1642730020000|2022-01-21 01:53:40|92332.4|92282.4|92334.6|92284.6|92336.8|92286.8|92329.7|92279.7|32
1642730030000|2022-01-21 01:53:50|92334.4|92284.4|92330.6|92280.6|92336|92286|92330.6|92280.6|28
1642730040000|2022-01-21 01:54:00|92331.2|92281.2|92331.3|92281.3|92332.4|92282.4|92328.9|92278.9|30
1642730050000|2022-01-21 01:54:10|92330.8|92280.8|92335.8|92285.8|92336.9|92286.9|92330.6|92280.6|17
1642730060000|2022-01-21 01:54:20|92336.1|92286.1|92336.1|92286.1|92337.7|92287.7|92335.5|92285.5|22
1642730070000|2022-01-21 01:54:30|92336.6|92286.6|92323|92298|92336.8|92298.4|92322.9|92285.6|22
1642730080000|2022-01-21 01:54:40|92322.5|92297.5|92320|92295|92323.1|92298.1|92320|92295|23
1642730090000|2022-01-21 01:54:50|92320.5|92295.5|92319.5|92294.5|92321.1|92296.1|92319|92294|21
1642730100000|2022-01-21 01:55:00|92319.6|92294.6|92334.3|92284.3|92334.6|92294.6|92319.6|92282.2|31
1642730110000|2022-01-21 01:55:10|92333.7|92283.7|92335.4|92285.4|92337.5|92287.5|92332.1|92282.1|25
1642730120000|2022-01-21 01:55:20|92335.2|92285.2|92336.4|92286.4|92339.1|92289.1|92333.8|92283.8|29
1642730130000|2022-01-21 01:55:30|92336.3|92286.3|92334.9|92284.9|92336.5|92286.5|92334.3|92284.3|18
1642730140000|2022-01-21 01:55:40|92335.2|92285.2|92336.2|92286.2|92337.2|92296.1|92321.1|92283.1|18
1642730150000|2022-01-21 01:55:50|92335.5|92285.5|92318.9|92293.9|92336.1|92294.7|92318.6|92281.6|31
1642730160000|2022-01-21 01:56:00|92318.8|92293.8|92318.8|92293.8|92319.2|92294.2|92318.1|92293.1|23
1642730170000|2022-01-21 01:56:10|92319|92294|92333.7|92283.7|92333.8|92296.8|92318.6|92280.9|25
1642730180000|2022-01-21 01:56:20|92333.8|92283.8|92335.8|92285.8|92335.8|92285.8|92329.8|92279.8|39
1642730190000|2022-01-21 01:56:30|92331|92281|92333.9|92283.9|92334|92284|92329.9|92279.9|25
1642730200000|2022-01-21 01:56:40|92332.5|92282.5|92302.5|92277.5|92335.1|92285.1|92300.8|92275.8|28
1642730210000|2022-01-21 01:56:50|92302.6|92277.6|92302|92277|92302.6|92277.6|92299.7|92274.7|25
1642730220000|2022-01-21 01:57:00|92302.1|92277.1|92294.3|92244.3|92309.5|92277.3|92287.9|92244.3|59
1642730230000|2022-01-21 01:57:10|92294|92244|92284.4|92234.4|92294.5|92258.1|92277.7|92234.4|41
1642730240000|2022-01-21 01:57:20|92285.2|92235.2|92284.4|92234.4|92285.3|92248.5|92270.8|92231.9|35
1642730250000|2022-01-21 01:57:30|92283.8|92233.8|92286.6|92236.6|92289.1|92239.1|92283.8|92233.8|26
1642730260000|2022-01-21 01:57:40|92286.2|92236.2|92286.5|92236.5|92288.3|92238.3|92286|92236|25
1642730270000|2022-01-21 01:57:50|92286|92236|92291.3|92241.3|92291.3|92241.3|92285.3|92235.3|19
1642730280000|2022-01-21 01:58:00|92290.1|92240.1|92290.3|92240.3|92290.3|92240.3|92288.7|92238.7|24
1642730290000|2022-01-21 01:58:10|92290|92240|92292.1|92242.1|92292.1|92242.1|92289.8|92239.8|22
1642730300000|2022-01-21 01:58:20|92292.3|92242.3|92290.3|92240.3|92292.3|92242.3|92287.4|92237.4|26
1642730310000|2022-01-21 01:58:30|92289.6|92239.6|92291.2|92241.2|92292|92242|92287|92237|34
1642730320000|2022-01-21 01:58:40|92291.8|92241.8|92291.2|92241.2|92292.1|92242.1|92290.8|92240.8|14
1642730330000|2022-01-21 01:58:50|92291.5|92241.5|92290.5|92240.5|92291.5|92241.5|92290.4|92240.4|21
1642730340000|2022-01-21 01:59:00|92291|92241|92287.6|92237.6|92291.9|92250.2|92273.7|92233.9|41
1642730350000|2022-01-21 01:59:10|92287.7|92237.7|92286.4|92236.4|92289.3|92239.3|92286.4|92236.4|24
1642730360000|2022-01-21 01:59:20|92288.1|92238.1|92287.7|92237.7|92288.4|92238.4|92285.9|92235.9|26
1642730370000|2022-01-21 01:59:30|92287.1|92237.1|92284.8|92234.8|92288.8|92238.8|92283.7|92233.7|41
1642730380000|2022-01-21 01:59:40|92284.5|92234.5|92281.2|92231.2|92284.7|92234.7|92279.9|92229.9|41
1642730390000|2022-01-21 01:59:50|92280.8|92230.8|92281|92231|92281.9|92231.9|92278.4|92228.4|27
1642730400000|2022-01-21 02:00:00|92281.5|92231.5|92286.8|92236.8|92287.9|92237.9|92281.5|92231.5|40
1642730410000|2022-01-21 02:00:10|92285.9|92235.9|92286.5|92236.5|92287.8|92237.8|92285.9|92235.9|22
1642730420000|2022-01-21 02:00:20|92287|92237|92285.4|92235.4|92287.4|92237.4|92284.2|92234.2|35
1642730430000|2022-01-21 02:00:30|92285.5|92235.5|92270.5|92245.5|92286.3|92245.5|92267.6|92231.9|29
1642730440000|2022-01-21 02:00:40|92270.4|92245.4|92269.3|92244.3|92270.6|92245.6|92268.2|92243.2|28
1642730450000|2022-01-21 02:00:50|92269.5|92244.5|92273.5|92248.5|92286.2|92248.8|92269.1|92232.4|32
1642730460000|2022-01-21 02:01:00|92273.1|92248.1|92296.9|92246.9|92303.6|92248.1|92273.1|92225|52
1642730470000|2022-01-21 02:01:10|92296.6|92246.6|92294.7|92244.7|92297.2|92247.2|92293.7|92243.7|32
1642730480000|2022-01-21 02:01:20|92293.8|92243.8|92294.8|92244.8|92306.4|92247.2|92293.4|92235.4|39
1642730490000|2022-01-21 02:01:30|92294.9|92244.9|92294.2|92244.2|92306.1|92245.6|92293.7|92235.7|20
1642730500000|2022-01-21 02:01:40|92292.2|92242.2|92300|92250|92300.7|92250.7|92292.2|92242.2|48
1642730510000|2022-01-21 02:01:50|92300.1|92250.1|92294.4|92244.4|92300.1|92250.1|92292.1|92242.1|50
1642730520000|2022-01-21 02:02:00|92307.8|92232.8|92293.5|92243.5|92307.8|92245.7|92292.6|92231.9|32
1642730530000|2022-01-21 02:02:10|92293.8|92243.8|92292.1|92242.1|92303.1|92244.1|92290.7|92228.2|43
1642730540000|2022-01-21 02:02:20|92292.4|92242.4|92291.9|92241.9|92302.6|92244.4|92291.1|92230.2|49
1642730550000|2022-01-21 02:02:30|92292.6|92242.6|92291.4|92241.4|92293.6|92243.6|92290.6|92240.6|39
1642730560000|2022-01-21 02:02:40|92291.5|92241.5|92292.9|92242.9|92294.4|92244.4|92291.5|92241.5|22
1642730570000|2022-01-21 02:02:50|92293|92243|92301.3|92251.3|92311.5|92251.4|92292.9|92234.9|35
1642730580000|2022-01-21 02:03:00|92299.9|92249.9|92301.5|92251.5|92303|92253|92299.3|92249.3|41
1642730590000|2022-01-21 02:03:10|92301.1|92251.1|92299.8|92249.8|92311.2|92251.9|92299.8|92239.6|25
1642730600000|2022-01-21 02:03:20|92299.9|92249.9|92300.6|92250.6|92311|92251|92299.6|92240.7|27
1642730610000|2022-01-21 02:03:30|92300.8|92250.8|92300.6|92250.6|92301.8|92251.8|92299.9|92249.9|23
1642730620000|2022-01-21 02:03:40|92300.4|92250.4|92304.9|92254.9|92314|92255.1|92298.4|92242.3|28
1642730630000|2022-01-21 02:03:50|92304.3|92254.3|92316.9|92244|92318.1|92257.1|92303|92243.5|36
1642730640000|2022-01-21 02:04:00|92306.3|92245.5|92311.7|92261.7|92313.7|92263.7|92306.3|92245.5|41
1642730650000|2022-01-21 02:04:10|92313.1|92263.1|92312.1|92262.1|92314.4|92264.4|92310.5|92260.5|19
1642730660000|2022-01-21 02:04:20|92312|92262|92311.8|92261.8|92312.9|92262.9|92311.6|92261.6|19
1642730670000|2022-01-21 02:04:30|92311.7|92261.7|92310.6|92260.6|92316.2|92266.2|92309.5|92259.5|18
1642730680000|2022-01-21 02:04:40|92311.8|92261.8|92314.6|92264.6|92315.3|92265.3|92311.7|92261.7|15
1642730690000|2022-01-21 02:04:50|92315|92265|92304.3|92254.3|92316.1|92266.1|92304.1|92254.1|10
1642730700000|2022-01-21 02:05:00|92304.5|92254.5|92305.4|92255.4|92307|92257|92303.4|92253.4|41
1642730710000|2022-01-21 02:05:10|92305.5|92255.5|92305|92255|92308.4|92258.4|92304.6|92254.6|30
1642730720000|2022-01-21 02:05:20|92305.4|92255.4|92308|92258|92308.6|92258.6|92304.2|92254.2|28
1642730730000|2022-01-21 02:05:30|92308.2|92258.2|92308.6|92258.6|92309.5|92259.5|92308.2|92258.2|21
1642730740000|2022-01-21 02:05:40|92308.4|92258.4|92304.3|92254.3|92308.7|92258.7|92304.3|92254.3|17
1642730750000|2022-01-21 02:05:50|92304.2|92254.2|92308.1|92258.1|92309.2|92259.2|92304.2|92254.2|23
1642730760000|2022-01-21 02:06:00|92308.2|92258.2|92312|92262|92312.2|92262.2|92308.2|92258.2|28
1642730770000|2022-01-21 02:06:10|92312.1|92262.1|92311.5|92261.5|92322.3|92263|92310.5|92251.7|16
1642730780000|2022-01-21 02:06:20|92313|92263|92312.3|92262.3|92314.1|92264.1|92311.4|92261.4|25
1642730790000|2022-01-21 02:06:30|92312.1|92262.1|92309.9|92259.9|92313.1|92263.1|92309.8|92259.8|17
1642730800000|2022-01-21 02:06:40|92310.8|92260.8|92305.3|92255.3|92315.1|92260.8|92304.1|92242.7|31
1642730810000|2022-01-21 02:06:50|92304.7|92254.7|92306.1|92256.1|92307|92257|92301.2|92251.2|27
1642730820000|2022-01-21 02:07:00|92306|92256|92309.6|92259.6|92320.5|92260.3|92304|92236.5|49
1642730830000|2022-01-21 02:07:10|92322.4|92244.7|92319.1|92241.1|92322.4|92258.5|92297.7|92232.8|38
1642730840000|2022-01-21 02:07:20|92318.7|92241.8|92303.2|92253.2|92321.1|92254.9|92298.2|92234|44
1642730850000|2022-01-21 02:07:30|92303.3|92253.3|92303.8|92253.8|92312.4|92255.1|92297.6|92238|35
1642730860000|2022-01-21 02:07:40|92306.5|92256.5|92298.9|92248.9|92315.3|92256.5|92298.6|92239|34
1642730870000|2022-01-21 02:07:50|92299.4|92249.4|92311.3|92239.7|92316.3|92256.7|92299.4|92239.5|30
1642730880000|2022-01-21 02:08:00|92303.1|92253.1|92306.4|92256.4|92313.1|92258.8|92298.5|92238.1|39
1642730890000|2022-01-21 02:08:10|92309.3|92259.3|92298.3|92248.3|92320.2|92259.7|92298.3|92231.8|38
1642730900000|2022-01-21 02:08:20|92298.2|92248.2|92294.9|92244.9|92318.3|92256.5|92292.3|92236.4|57
1642730910000|2022-01-21 02:08:30|92296.2|92246.2|92298.2|92248.2|92313.6|92255.3|92296|92235.9|41
1642730920000|2022-01-21 02:08:40|92298.9|92248.9|92302.8|92252.8|92310.1|92254.2|92298.3|92238.2|29
1642730930000|2022-01-21 02:08:50|92302.7|92252.7|92301|92251|92312.3|92256.6|92296.9|92234.8|47
1642730940000|2022-01-21 02:09:00|92302.6|92252.6|92306.8|92235.9|92307.9|92254.2|92292|92233.7|50
1642730950000|2022-01-21 02:09:10|92307.2|92236.2|92289.8|92239.8|92309|92247|92278.4|92226.8|45
1642730960000|2022-01-21 02:09:20|92289.7|92239.7|92290.4|92240.4|92300.5|92241.9|92281.2|92224.3|48
1642730970000|2022-01-21 02:09:30|92291.7|92241.7|92290.3|92240.3|92306.8|92243.6|92279.3|92224|52
1642730980000|2022-01-21 02:09:40|92291.6|92241.6|92292.7|92242.7|92304.2|92244.9|92287.5|92225.9|44
1642730990000|2022-01-21 02:09:50|92293.8|92243.8|92287|92237|92303.3|92244.2|92278.3|92227.8|36
1642731000000|2022-01-21 02:10:00|92286.5|92236.5|92286.1|92236.1|92303.7|92240.3|92281.2|92217.1|48
1642731010000|2022-01-21 02:10:10|92285.1|92235.1|92285.8|92235.8|92300.3|92241.2|92280.6|92222.5|44
1642731020000|2022-01-21 02:10:20|92285.9|92235.9|92287.5|92237.5|92295.4|92237.5|92280.9|92219.7|26
1642731030000|2022-01-21 02:10:30|92297.5|92227.1|92289.9|92239.9|92297.5|92240.3|92284|92227.1|33
1642731040000|2022-01-21 02:10:40|92290|92240|92286.2|92236.2|92294.7|92240|92279.3|92218.6|34
1642731050000|2022-01-21 02:10:50|92286.5|92236.5|92286.4|92236.4|92292.7|92238.7|92279.3|92220|30
1642731060000|2022-01-21 02:11:00|92286.6|92236.6|92279.9|92229.9|92293.1|92237.8|92271.5|92215.4|54
1642731070000|2022-01-21 02:11:10|92280|92230|92276.3|92226.3|92290.4|92235.9|92274.6|92217.3|63
1642731080000|2022-01-21 02:11:20|92278.8|92228.8|92280.6|92230.6|92291.1|92233.3|92271.6|92220.3|50
1642731090000|2022-01-21 02:11:30|92280.8|92230.8|92276.8|92226.8|92287.3|92231.9|92274.7|92216.3|36
1642731100000|2022-01-21 02:11:40|92277.5|92227.5|92281.2|92231.2|92281.4|92231.4|92268.7|92218.7|46
1642731110000|2022-01-21 02:11:50|92282.3|92232.3|92276.4|92226.4|92285.2|92235.2|92274.9|92224.9|42
1642731120000|2022-01-21 02:12:00|92279.4|92229.4|92279.3|92229.3|92280.9|92230.9|92277.1|92227.1|28
1642731130000|2022-01-21 02:12:10|92279.4|92229.4|92286|92236|92287.8|92237.8|92278.2|92228.2|47
1642731140000|2022-01-21 02:12:20|92286.1|92236.1|92287.9|92237.9|92294.7|92239.5|92284.2|92223.7|25
1642731150000|2022-01-21 02:12:30|92288.3|92238.3|92288.9|92238.9|92289.4|92239.4|92285.7|92235.7|17
1642731160000|2022-01-21 02:12:40|92287.7|92237.7|92286.9|92236.9|92297.6|92238.2|92286.5|92226.7|24
1642731170000|2022-01-21 02:12:50|92286.8|92236.8|92282.9|92232.9|92295.6|92237.3|92281.3|92222.4|36
1642731180000|2022-01-21 02:13:00|92283.1|92233.1|92283.1|92233.1|92284.8|92234.8|92281.7|92231.7|23
1642731190000|2022-01-21 02:13:10|92283.3|92233.3|92281.5|92231.5|92291.9|92233.3|92279.8|92218.4|32
1642731200000|2022-01-21 02:13:20|92281.6|92231.6|92292.4|92221.2|92295.2|92234|92279.7|92218|26
1642731210000|2022-01-21 02:13:30|92283.5|92233.5|92280.7|92230.7|92295.4|92233.5|92280.1|92218.5|18
1642731220000|2022-01-21 02:13:40|92280.9|92230.9|92295.8|92222.1|92295.8|92232.3|92280.9|92219.5|12
1642731230000|2022-01-21 02:13:50|92294.7|92222.3|92283|92233|92294.7|92236.3|92282.6|92220.7|23
1642731240000|2022-01-21 02:14:00|92282.8|92232.8|92284.8|92234.8|92290.3|92235.3|92280|92220|23
1642731250000|2022-01-21 02:14:10|92285.2|92235.2|92281.9|92231.9|92291.8|92235.2|92280.3|92219.2|23
1642731260000|2022-01-21 02:14:20|92281.4|92231.4|92285.5|92235.5|92295.5|92235.5|92280.9|92218.9|10
1642731270000|2022-01-21 02:14:30|92295.6|92225.6|92286.5|92236.5|92298.8|92238.5|92286.3|92217.2|11
1642731280000|2022-01-21 02:14:40|92285.9|92235.9|92296.8|92224.1|92296.8|92236.1|92285.5|92216.6|10
1642731290000|2022-01-21 02:14:50|92288.3|92238.3|92285.1|92235.1|92297.4|92238.4|92283.4|92208.1|13
1642731300000|2022-01-21 02:15:00|92284.5|92234.5|92284.8|92234.8|92296.8|92237.8|92283.9|92219.1|30
1642731310000|2022-01-21 02:15:10|92285.4|92235.4|92282.5|92232.5|92296.1|92237.5|92282.5|92220.5|18
1642731320000|2022-01-21 02:15:20|92292.5|92221.2|92285.2|92235.2|92296.1|92237.5|92284.3|92214.9|24
1642731330000|2022-01-21 02:15:30|92285.3|92235.3|92304.5|92234.3|92310.8|92244.9|92285.3|92220.4|46
1642731340000|2022-01-21 02:15:40|92307.4|92232.2|92291.5|92241.5|92307.4|92243.7|92291.5|92228.7|22
1642731350000|2022-01-21 02:15:50|92291.3|92241.3|92306.1|92229.8|92306.1|92244.5|92291.3|92227.6|15
1642731360000|2022-01-21 02:16:00|92305.3|92226.1|92283.8|92233.8|92310.3|92242.2|92283.6|92222.7|28
1642731370000|2022-01-21 02:16:10|92283.5|92233.5|92292.4|92242.4|92304.3|92245.9|92281.2|92224.3|54
1642731380000|2022-01-21 02:16:20|92292.6|92242.6|92285.2|92235.2|92298.2|92242.6|92283.1|92224|46
1642731390000|2022-01-21 02:16:30|92285.1|92235.1|92283.2|92233.2|92286.1|92236.1|92283.2|92233.2|16
1642731400000|2022-01-21 02:16:40|92283.8|92233.8|92287.3|92237.3|92289.5|92239.5|92283.8|92233.8|43
1642731410000|2022-01-21 02:16:50|92288.3|92238.3|92289.6|92239.6|92301.4|92239.6|92288.3|92229.2|9
1642731420000|2022-01-21 02:17:00|92289.7|92239.7|92286.7|92236.7|92291.9|92241.9|92286.7|92236.7|27
1642731430000|2022-01-21 02:17:10|92286.5|92236.5|92297.1|92226.8|92297.1|92238|92285.8|92226.8|19
1642731440000|2022-01-21 02:17:20|92287.5|92237.5|92284.1|92234.1|92292.5|92237.5|92280.5|92222.3|34
1642731450000|2022-01-21 02:17:30|92284.2|92234.2|92283.1|92233.1|92294.5|92235.9|92282.8|92224.4|34
1642731460000|2022-01-21 02:17:40|92282.4|92232.4|92283.8|92233.8|92295.1|92233.8|92282.3|92220.5|22
1642731470000|2022-01-21 02:17:50|92283.6|92233.6|92292.8|92222.7|92292.8|92234|92281.5|92222.7|22
1642731480000|2022-01-21 02:18:00|92293|92221.4|92285.5|92235.5|92296.2|92237.1|92282.6|92221.4|25
1642731490000|2022-01-21 02:18:10|92284.1|92234.1|92289.6|92239.6|92296.7|92239.6|92284.1|92226.7|19
1642731500000|2022-01-21 02:18:20|92290.2|92240.2|92290.1|92240.1|92299.9|92241.7|92289.9|92229.6|23
1642731510000|2022-01-21 02:18:30|92290|92240|92287.1|92237.1|92290.4|92240.4|92286.6|92236.6|23
1642731520000|2022-01-21 02:18:40|92287.9|92237.9|92288.7|92238.7|92289|92239|92287.8|92237.8|10
1642731530000|2022-01-21 02:18:50|92288.4|92238.4|92286.9|92236.9|92289.2|92239.2|92286.3|92236.3|12
1642731540000|2022-01-21 02:19:00|92287.2|92237.2|92285.6|92235.6|92290.7|92240.7|92285.6|92235.6|14
1642731550000|2022-01-21 02:19:10|92286.8|92236.8|92286.9|92236.9|92289.7|92239.7|92286.8|92236.8|22
1642731560000|2022-01-21 02:19:20|92286.7|92236.7|92287.9|92237.9|92289.7|92239.7|92286.7|92236.7|23
1642731570000|2022-01-21 02:19:30|92287.7|92237.7|92284.9|92234.9|92288.3|92238.3|92283.2|92233.2|31
1642731580000|2022-01-21 02:19:40|92285|92235|92288.2|92238.2|92288.2|92238.2|92284.6|92234.6|23
1642731590000|2022-01-21 02:19:50|92287.9|92237.9|92287.9|92237.9|92288.3|92238.3|92287.2|92237.2|16
1642731600000|2022-01-21 02:20:00|92288.2|92238.2|92283.4|92233.4|92295|92238.3|92283.4|92220.5|21
1642731610000|2022-01-21 02:20:10|92283.8|92233.8|92290.3|92240.3|92301.8|92242.2|92283.6|92229.2|27
1642731620000|2022-01-21 02:20:20|92300.6|92230.6|92293.3|92243.3|92300.6|92243.6|92292|92230.6|27
1642731630000|2022-01-21 02:20:30|92293.6|92243.6|92293.4|92243.4|92294.2|92244.2|92292.5|92242.5|24
1642731640000|2022-01-21 02:20:40|92293.9|92243.9|92294.2|92244.2|92294.2|92244.2|92292.3|92242.3|24
1642731650000|2022-01-21 02:20:50|92294.4|92244.4|92295.1|92245.1|92308.9|92246.3|92294.3|92231.2|20
1642731660000|2022-01-21 02:21:00|92295.4|92245.4|92309|92237.5|92310.4|92251.4|92292|92230.8|41
1642731670000|2022-01-21 02:21:10|92309.8|92235.8|92308.2|92235|92309.8|92249|92296.6|92233.1|29
1642731680000|2022-01-21 02:21:20|92296.9|92246.9|92293|92243|92305.7|92246.9|92288.4|92232.4|32
1642731690000|2022-01-21 02:21:30|92293.4|92243.4|92303.7|92233.2|92305.1|92244.6|92290.1|92232.1|33
1642731700000|2022-01-21 02:21:40|92293.3|92243.3|92292.9|92242.9|92310.1|92251.8|92292.9|92231.7|35
1642731710000|2022-01-21 02:21:50|92294.8|92244.8|92294.1|92244.1|92308.7|92246|92292.8|92232.4|32
1642731720000|2022-01-21 02:22:00|92294.2|92244.2|92298.6|92248.6|92310.9|92248.8|92294.1|92235.6|24
1642731730000|2022-01-21 02:22:10|92299.4|92249.4|92312.3|92232.5|92312.5|92249.4|92299.4|92232.5|30
1642731740000|2022-01-21 02:22:20|92299.7|92249.7|92316.1|92237.4|92316.2|92251.4|92298.4|92233.1|25
1642731750000|2022-01-21 02:22:30|92313.6|92237.9|92311|92235.8|92316.9|92250.1|92299|92231.7|29
1642731760000|2022-01-21 02:22:40|92310.1|92238.3|92309.2|92239|92310.8|92239|92304.7|92229.7|36
1642731770000|2022-01-21 02:22:50|92309.5|92238.5|92308.6|92233.1|92312.2|92250.4|92300.4|92231.1|28
1642731780000|2022-01-21 02:23:00|92308.5|92233.4|92318.7|92239.5|92321.3|92246.8|92307.1|92229.8|33
1642731790000|2022-01-21 02:23:10|92318.2|92242.9|92310.1|92260.1|92325.6|92261.4|92301.9|92231.8|48
1642731800000|2022-01-21 02:23:20|92309.9|92259.9|92309.3|92259.3|92321.8|92263.3|92308.4|92245.6|38
1642731810000|2022-01-21 02:23:30|92307|92257|92307.6|92257.6|92319|92259.9|92304.6|92243.6|27
1642731820000|2022-01-21 02:23:40|92319.2|92245.5|92318.5|92247.6|92319.8|92258.1|92307.1|92244.1|17
1642731830000|2022-01-21 02:23:50|92319.2|92246|92308.1|92258.1|92322|92259|92307.2|92244|28
1642731840000|2022-01-21 02:24:00|92308|92258|92316.8|92245.4|92320|92260.9|92306.4|92244.9|28
1642731850000|2022-01-21 02:24:10|92318.6|92243.5|92317.2|92242.4|92318.6|92256.8|92303.9|92239.8|22
1642731860000|2022-01-21 02:24:20|92317.3|92242.9|92316.7|92241.1|92320.5|92253.1|92303.1|92236.2|32
1642731870000|2022-01-21 02:24:30|92315.9|92240.1|92314.4|92238.4|92315.9|92241|92311|92238.1|11
1642731880000|2022-01-21 02:24:40|92311.5|92239.2|92317.8|92238.5|92318.2|92253.8|92300.5|92236.7|22
1642731890000|2022-01-21 02:24:50|92315|92239.5|92313.1|92240.8|92317.3|92253.7|92302.1|92239.5|16
1642731900000|2022-01-21 02:25:00|92302.5|92252.5|92313.6|92238.2|92313.8|92252.5|92301.6|92237.9|19
1642731910000|2022-01-21 02:25:10|92313.5|92238.7|92324.2|92253.5|92342.9|92281.8|92301.5|92234.3|38
1642731920000|2022-01-21 02:25:20|92324.3|92253.4|92317.5|92247.5|92327.7|92260.8|92307.6|92237.2|41
1642731930000|2022-01-21 02:25:30|92318.2|92245.8|92322.9|92242.3|92322.9|92257.1|92306.5|92242.1|20
1642731940000|2022-01-21 02:25:40|92324.9|92238.2|92320.8|92240.9|92324.9|92243.9|92317.6|92237|24
1642731950000|2022-01-21 02:25:50|92319.8|92241.9|92317.1|92240.2|92320.6|92253.5|92302.6|92237|42
1642731960000|2022-01-21 02:26:00|92316.3|92241.1|92316.4|92236.8|92318.1|92241.2|92313.5|92234.2|29
1642731970000|2022-01-21 02:26:10|92318.1|92235.2|92315.2|92239.3|92318.3|92242|92312.5|92234.7|15
1642731980000|2022-01-21 02:26:20|92318.4|92233.2|92314.4|92235.8|92318.4|92241.1|92311.9|92233.2|25
1642731990000|2022-01-21 02:26:30|92318|92231.3|92311.6|92238.7|92318|92238.7|92311.6|92231.3|16
1642732000000|2022-01-21 02:26:40|92313.7|92236.3|92314|92236|92315.2|92238.9|92311|92234.4|13
1642732010000|2022-01-21 02:26:50|92313.7|92236.3|92317|92230.9|92317.4|92250|92299.2|92230.9|31
1642732020000|2022-01-21 02:27:00|92299.3|92249.3|92312.1|92242|92316.3|92249.3|92299.3|92236.9|28
1642732030000|2022-01-21 02:27:10|92310.8|92239.3|92314.8|92235.9|92315.1|92240.3|92310.1|92235.1|18
1642732040000|2022-01-21 02:27:20|92314.4|92236.2|92313.9|92239.5|92316.6|92251.3|92301.3|92235.6|12
1642732050000|2022-01-21 02:27:30|92315.5|92237|92316.2|92236.5|92316.2|92240.2|92311.6|92235.5|21
1642732060000|2022-01-21 02:27:40|92316.9|92236.6|92313.7|92238.4|92319.8|92251.9|92301|92228|18
1642732070000|2022-01-21 02:27:50|92301.5|92251.5|92313.9|92240.9|92313.9|92252.5|92301.3|92239.6|17
1642732080000|2022-01-21 02:28:00|92302.5|92252.5|92324.2|92242.3|92324.2|92252.6|92302.4|92237.7|30
1642732090000|2022-01-21 02:28:10|92320.1|92244.4|92309.4|92259.4|92320.1|92259.4|92307.9|92244.4|18
1642732100000|2022-01-21 02:28:20|92319.9|92248.4|92319|92246.4|92327.4|92248.8|92318.8|92239.9|15
1642732110000|2022-01-21 02:28:30|92320.5|92245|92309|92259|92321.2|92259.3|92308.2|92245|12
1642732120000|2022-01-21 02:28:40|92309.1|92259.1|92309|92259|92321.2|92259.3|92309|92247|10
1642732130000|2022-01-21 02:28:50|92319.4|92248.5|92322.3|92245.9|92323.1|92259.3|92306.7|92241.9|19
1642732140000|2022-01-21 02:29:00|92320.6|92245.7|92308.4|92258.4|92326.6|92259.9|92308.3|92241.3|26
1642732150000|2022-01-21 02:29:10|92308.3|92258.3|92321.5|92245.6|92325.6|92258.5|92308.1|92241.2|17
1642732160000|2022-01-21 02:29:20|92321.6|92245.7|92323.7|92244.7|92324|92247.2|92320.4|92243.2|10
1642732170000|2022-01-21 02:29:30|92323.2|92245.3|92306.7|92256.7|92326.7|92258.6|92306.7|92238.6|18
1642732180000|2022-01-21 02:29:40|92307.1|92257.1|92316.2|92237.8|92324|92257.1|92302|92235.9|35
1642732190000|2022-01-21 02:29:50|92314.6|92239.5|92319.2|92233.1|92319.2|92252.2|92301.6|92233.1|15
1642732200000|2022-01-21 02:30:00|92319.3|92232.4|92313|92238.8|92319.3|92240.1|92311.5|92232.4|21
1642732210000|2022-01-21 02:30:10|92314.7|92236.7|92313.3|92241|92318|92241|92311.8|92231.7|15
1642732220000|2022-01-21 02:30:20|92302.2|92252.2|92317.6|92242.4|92321.7|92252.2|92302.2|92236.3|30
1642732230000|2022-01-21 02:30:30|92318.7|92241.9|92315.7|92236.2|92318.8|92252.8|92302.8|92236.1|25
1642732240000|2022-01-21 02:30:40|92315.4|92237.1|92312.7|92240.4|92316.6|92242.2|92312.3|92237.1|34
1642732250000|2022-01-21 02:30:50|92312.3|92240.3|92317.5|92233.6|92317.5|92241.1|92311.1|92233.6|12
1642732260000|2022-01-21 02:31:00|92317.7|92233.2|92314.6|92237.5|92318.8|92239.4|92311.1|92233|10
1642732270000|2022-01-21 02:31:10|92317|92236.4|92316.5|92234.4|92317|92251|92300.7|92234.3|14
1642732280000|2022-01-21 02:31:20|92317.3|92235.8|92310.4|92238.1|92319.5|92250.5|92300.1|92229.8|21
1642732290000|2022-01-21 02:31:30|92317.9|92231.5|92307.3|92231|92317.9|92243.3|92293.3|92227.1|28
1642732300000|2022-01-21 02:31:40|92311.9|92224.6|92309.7|92229.2|92312.8|92230.3|92307.9|92224.6|11
1642732310000|2022-01-21 02:31:50|92308.6|92229.9|92304.8|92233.2|92309|92233.6|92303.9|92228|9
1642732320000|2022-01-21 02:32:00|92293.8|92243.8|92306.9|92256.9|92327.4|92257.5|92293.8|92231|45
1642732330000|2022-01-21 02:32:10|92320.5|92243.5|92319.6|92243.8|92322.8|92256.5|92306.1|92239.9|20
1642732340000|2022-01-21 02:32:20|92325.9|92240.9|92323.1|92243.8|92326.4|92244.4|92322.2|92240.6|23
1642732350000|2022-01-21 02:32:30|92324.4|92242.8|92295.3|92245.3|92324.4|92248.6|92295.3|92235.3|32
1642732360000|2022-01-21 02:32:40|92296.1|92246.1|92297.5|92247.5|92299|92249|92294.9|92244.9|28
1642732370000|2022-01-21 02:32:50|92297.8|92247.8|92296.4|92246.4|92297.8|92247.8|92296.2|92246.2|16
1642732380000|2022-01-21 02:33:00|92296.1|92246.1|92298.1|92248.1|92299.6|92249.6|92295.4|92245.4|19
1642732390000|2022-01-21 02:33:10|92300.6|92250.6|92303.6|92253.6|92304.9|92254.9|92300.6|92250.6|23
1642732400000|2022-01-21 02:33:20|92303.5|92253.5|92301.8|92251.8|92315.8|92253.5|92301.8|92241.7|11
1642732410000|2022-01-21 02:33:30|92302|92252|92301.5|92251.5|92312|92252.4|92300.4|92240.7|10
1642732420000|2022-01-21 02:33:40|92301.2|92251.2|92301.3|92251.3|92302.1|92252.1|92301|92251|9
1642732430000|2022-01-21 02:33:50|92301.1|92251.1|92297|92247|92313.3|92251.8|92296.9|92238.4|22
1642732440000|2022-01-21 02:34:00|92297.4|92247.4|92294.8|92244.8|92307.8|92247.4|92293.7|92233.5|22
1642732450000|2022-01-21 02:34:10|92292.3|92242.3|92303.7|92232.7|92305.4|92243.8|92289.4|92232.2|28
1642732460000|2022-01-21 02:34:20|92304.6|92232.5|92294.2|92244.2|92305.6|92244.2|92291.9|92232.5|8
1642732470000|2022-01-21 02:34:30|92306.2|92233.8|92293.6|92243.6|92311.1|92243.6|92293.5|92229.2|15
1642732480000|2022-01-21 02:34:40|92293.9|92243.9|92293.6|92243.6|92308.5|92245.4|92287.1|92233.9|22
1642732490000|2022-01-21 02:34:50|92293.8|92243.8|92301.5|92230.4|92308.3|92246.6|92293.5|92230.4|23
1642732500000|2022-01-21 02:35:00|92302.2|92231|92291|92241|92309.7|92244.1|92291|92230.7|31
1642732510000|2022-01-21 02:35:10|92293.4|92243.4|92292.4|92222.3|92300|92243.4|92282|92221.4|31
1642732520000|2022-01-21 02:35:20|92282.4|92232.4|92285.7|92235.7|92295.7|92236.3|92282.4|92222.8|20
1642732530000|2022-01-21 02:35:30|92286|92236|92302.7|92229.7|92304|92242.1|92286|92226.6|32
1642732540000|2022-01-21 02:35:40|92302.4|92230.1|92288.8|92238.8|92303.8|92241.4|92284.2|92229.6|26
1642732550000|2022-01-21 02:35:50|92289.1|92239.1|92290.9|92240.9|92301.1|92241.4|92289.1|92229.3|17
1642732560000|2022-01-21 02:36:00|92291.2|92241.2|92293.1|92243.1|92293.3|92243.3|92290.4|92240.4|23
1642732570000|2022-01-21 02:36:10|92292.9|92242.9|92291.5|92241.5|92294.3|92244.3|92288.4|92238.4|20
1642732580000|2022-01-21 02:36:20|92292.4|92242.4|92291.2|92241.2|92293|92243|92284.8|92234.8|20
1642732590000|2022-01-21 02:36:30|92291.5|92241.5|92282.6|92232.6|92291.5|92241.5|92280.9|92230.9|32
1642732600000|2022-01-21 02:36:40|92282.3|92232.3|92282.3|92232.3|92296.7|92233.3|92282.1|92217.8|21
1642732610000|2022-01-21 02:36:50|92282.9|92232.9|92280|92230|92292.3|92233.6|92278.8|92218.6|22
1642732620000|2022-01-21 02:37:00|92279.7|92229.7|92281.3|92231.3|92294.4|92232.8|92279.6|92221.8|40
1642732630000|2022-01-21 02:37:10|92282.5|92232.5|92279.5|92229.5|92284|92234|92278.9|92228.9|33
1642732640000|2022-01-21 02:37:20|92280.1|92230.1|92282.1|92232.1|92282.1|92232.1|92279.4|92229.4|25
1642732650000|2022-01-21 02:37:30|92281.9|92231.9|92281.4|92231.4|92290.7|92232.4|92276.6|92217.4|38
1642732660000|2022-01-21 02:37:40|92281.1|92231.1|92279.5|92229.5|92282.1|92232.1|92279.5|92229.5|22
1642732670000|2022-01-21 02:37:50|92280.5|92230.5|92284.5|92234.5|92295.1|92234.6|92279.8|92221.8|26
1642732680000|2022-01-21 02:38:00|92284.6|92234.6|92284.4|92234.4|92302.2|92240|92284.4|92224.2|28
1642732690000|2022-01-21 02:38:10|92283.8|92233.8|92302.3|92228.9|92304.1|92239.7|92283.8|92223.5|23
1642732700000|2022-01-21 02:38:20|92302.1|92229.2|92296.6|92226.1|92303.2|92240.7|92287|92221.7|35
1642732710000|2022-01-21 02:38:30|92296.7|92225.5|92285.7|92235.7|92299.4|92237|92285.7|92222.5|15
1642732720000|2022-01-21 02:38:40|92285.9|92235.9|92297.5|92226.1|92297.7|92235.9|92285.2|92222.4|21
1642732730000|2022-01-21 02:38:50|92297.6|92226|92286.2|92236.2|92298.8|92240.1|92285.6|92225.9|26
1642732740000|2022-01-21 02:39:00|92286.3|92236.3|92291.6|92241.6|92300.8|92244.3|92285.3|92230.8|20
1642732750000|2022-01-21 02:39:10|92302.5|92230.2|92292.4|92242.4|92302.5|92243.1|92289.9|92228.6|18
1642732760000|2022-01-21 02:39:20|92303|92231.3|92286.6|92236.6|92303|92243.2|92286.6|92231.3|17
1642732770000|2022-01-21 02:39:30|92287.3|92237.3|92280.2|92230.2|92293.6|92237.3|92276.9|92218.5|54
1642732780000|2022-01-21 02:39:40|92278.9|92228.9|92288.7|92218|92288.7|92232|92277|92217.3|22
1642732790000|2022-01-21 02:39:50|92289.9|92217.5|92292|92218.4|92292.6|92232.5|92279.7|92217.5|25
1642732800000|2022-01-21 02:40:00|92292.1|92219.5|92284.9|92234.9|92296.7|92234.9|92281.2|92218.4|35
1642732810000|2022-01-21 02:40:10|92284|92234|92280.2|92230.2|92295.1|92234.9|92279.1|92222.1|24
1642732820000|2022-01-21 02:40:20|92281.1|92231.1|92285.4|92235.4|92297|92237.4|92280.7|92218|18
1642732830000|2022-01-21 02:40:30|92285.8|92235.8|92285.8|92235.8|92294.7|92237.5|92284|92223.8|26
1642732840000|2022-01-21 02:40:40|92285.5|92235.5|92284.5|92234.5|92286|92236|92282.5|92232.5|19
1642732850000|2022-01-21 02:40:50|92283.8|92233.8|92281.1|92231.1|92285.9|92235.9|92280.6|92230.6|27
1642732860000|2022-01-21 02:41:00|92282|92232|92281.9|92231.9|92283.2|92233.2|92277.4|92227.4|27
1642732870000|2022-01-21 02:41:10|92281.4|92231.4|92279.7|92229.7|92281.4|92231.4|92277.5|92227.5|20
1642732880000|2022-01-21 02:41:20|92280.2|92230.2|92283.4|92233.4|92283.5|92233.5|92279.7|92229.7|21
1642732890000|2022-01-21 02:41:30|92283.2|92233.2|92283.2|92233.2|92283.4|92233.4|92275.9|92225.9|19
1642732900000|2022-01-21 02:41:40|92283.3|92233.3|92283.6|92233.6|92284.3|92234.3|92282.5|92232.5|18
1642732910000|2022-01-21 02:41:50|92284.4|92234.4|92281.5|92231.5|92284.7|92234.7|92279.5|92229.5|27
1642732920000|2022-01-21 02:42:00|92281.2|92231.2|92280.7|92230.7|92282.5|92232.5|92279.5|92229.5|28
1642732930000|2022-01-21 02:42:10|92280.9|92230.9|92282.9|92232.9|92282.9|92232.9|92280.7|92230.7|17
1642732940000|2022-01-21 02:42:20|92282.6|92232.6|92283.1|92233.1|92284.8|92234.8|92280.5|92230.5|24
1642732950000|2022-01-21 02:42:30|92283|92233|92287.9|92216.9|92294.9|92233.5|92277.2|92208.4|20
1642732960000|2022-01-21 02:42:40|92288.2|92216.6|92284.9|92211.8|92288.2|92227|92270.9|92211.8|26
1642732970000|2022-01-21 02:42:50|92274.1|92224.1|92272.1|92222.1|92285.3|92224.5|92270.1|92212.3|21
1642732980000|2022-01-21 02:43:00|92272.3|92222.3|92270|92220|92272.3|92222.3|92269.6|92219.6|23
1642732990000|2022-01-21 02:43:10|92270.8|92220.8|92268.2|92218.2|92278.4|92220.8|92262.9|92208.4|34
1642733000000|2022-01-21 02:43:20|92267.4|92217.4|92269|92219|92269.2|92219.2|92265.3|92215.3|33
1642733010000|2022-01-21 02:43:30|92269.2|92219.2|92268.3|92218.3|92277.7|92219.7|92265.6|92205.4|26
1642733020000|2022-01-21 02:43:40|92268.7|92218.7|92267.9|92217.9|92277.9|92219.5|92267.3|92207.9|18
1642733030000|2022-01-21 02:43:50|92285.1|92205.6|92266.7|92216.7|92286|92220|92266|92203|20
1642733040000|2022-01-21 02:44:00|92266.4|92216.4|92268.3|92218.3|92268.3|92218.3|92266.4|92216.4|18
1642733050000|2022-01-21 02:44:10|92268.2|92218.2|92266.5|92216.5|92269.1|92219.1|92265.6|92215.6|11
1642733060000|2022-01-21 02:44:20|92267.2|92217.2|92266.9|92216.9|92268.2|92218.2|92265|92215|18
1642733070000|2022-01-21 02:44:30|92267.4|92217.4|92269.3|92219.3|92270|92220|92267.4|92217.4|11
1642733080000|2022-01-21 02:44:40|92269.4|92219.4|92272.5|92222.5|92272.5|92222.5|92265.5|92215.5|26
1642733090000|2022-01-21 02:44:50|92272.3|92222.3|92270.9|92220.9|92272.3|92222.3|92268.1|92218.1|30
1642733100000|2022-01-21 02:45:00|92271|92221|92269.8|92219.8|92280.7|92222.7|92269.2|92208.5|28
1642733110000|2022-01-21 02:45:10|92269.9|92219.9|92270.5|92220.5|92270.5|92220.5|92269.3|92219.3|18
1642733120000|2022-01-21 02:45:20|92267|92217|92269.2|92219.2|92270.4|92220.4|92266.6|92216.6|20
1642733130000|2022-01-21 02:45:30|92269.7|92219.7|92274|92224|92274|92224|92269.3|92219.3|20
1642733140000|2022-01-21 02:45:40|92282.6|92212.1|92268.9|92218.9|92285.2|92223.6|92268.4|92211.2|23
1642733150000|2022-01-21 02:45:50|92270.2|92220.2|92272.6|92222.6|92272.7|92222.7|92270.2|92220.2|20
1642733160000|2022-01-21 02:46:00|92273|92223|92273.3|92223.3|92275.6|92225.6|92273|92223|33
1642733170000|2022-01-21 02:46:10|92273.5|92223.5|92275.3|92225.3|92276.3|92226.3|92273.3|92223.3|20
1642733180000|2022-01-21 02:46:20|92275.1|92225.1|92275.4|92225.4|92275.9|92225.9|92274.3|92224.3|22
1642733190000|2022-01-21 02:46:30|92274.5|92224.5|92274.8|92224.8|92275|92225|92273.5|92223.5|25
1642733200000|2022-01-21 02:46:40|92275.4|92225.4|92276.1|92226.1|92276.6|92226.6|92271.8|92221.8|24
1642733210000|2022-01-21 02:46:50|92275.2|92225.2|92276.6|92226.6|92289.5|92227.7|92272.6|92215|20
1642733220000|2022-01-21 02:47:00|92276.2|92226.2|92276.3|92226.3|92276.9|92226.9|92276|92226|13
1642733230000|2022-01-21 02:47:10|92276.5|92226.5|92276.3|92226.3|92276.9|92226.9|92273.6|92223.6|19
1642733240000|2022-01-21 02:47:20|92275.7|92225.7|92280|92230|92282.9|92232.9|92275.7|92225.7|48
1642733250000|2022-01-21 02:47:30|92278.4|92228.4|92278.9|92228.9|92280.7|92230.7|92277.6|92227.6|30
1642733260000|2022-01-21 02:47:40|92279.6|92229.6|92285.7|92235.7|92287.3|92237.3|92279.4|92229.4|32
1642733270000|2022-01-21 02:47:50|92287.6|92237.6|92281.7|92231.7|92297.4|92238.2|92281.6|92224.8|41
1642733280000|2022-01-21 02:48:00|92281.8|92231.8|92282.3|92232.3|92283.6|92233.6|92281.1|92231.1|37
1642733290000|2022-01-21 02:48:10|92283.3|92233.3|92283.6|92233.6|92287.7|92237.7|92282.9|92232.9|32
1642733300000|2022-01-21 02:48:20|92285|92235|92286.3|92236.3|92286.6|92236.6|92284.7|92234.7|19
1642733310000|2022-01-21 02:48:30|92286.4|92236.4|92285.4|92235.4|92286.7|92236.7|92283.6|92233.6|19
1642733320000|2022-01-21 02:48:40|92284.7|92234.7|92286.6|92236.6|92296.7|92237.5|92284.7|92225.7|16
1642733330000|2022-01-21 02:48:50|92286.7|92236.7|92281.6|92231.6|92295.2|92240.1|92280.1|92223.1|38
1642733340000|2022-01-21 02:49:00|92280.8|92230.8|92279.9|92229.9|92282.3|92232.3|92278.3|92228.3|34
1642733350000|2022-01-21 02:49:10|92281.7|92231.7|92278.3|92228.3|92289.4|92232.8|92278.3|92217.5|23
1642733360000|2022-01-21 02:49:20|92288.3|92217.4|92278.8|92228.8|92288.9|92229.6|92277|92217.4|30
1642733370000|2022-01-21 02:49:30|92278.6|92228.6|92278.1|92228.1|92289|92230.3|92277.4|92217.6|25
1642733380000|2022-01-21 02:49:40|92277.4|92227.4|92280.9|92230.9|92294.8|92233.9|92277.4|92221.2|27
1642733390000|2022-01-21 02:49:50|92281.5|92231.5|92283.3|92233.3|92286.5|92236.5|92280.9|92230.9|18
1642733400000|2022-01-21 02:50:00|92283.7|92233.7|92286.3|92236.3|92287.4|92237.4|92283.7|92233.7|31
1642733410000|2022-01-21 02:50:10|92286|92236|92280.5|92230.5|92292.2|92236.8|92280.2|92215.6|31
1642733420000|2022-01-21 02:50:20|92281.2|92231.2|92280.6|92230.6|92281.2|92231.2|92278.5|92228.5|24
1642733430000|2022-01-21 02:50:30|92278.9|92228.9|92280.6|92230.6|92281|92231|92277.7|92227.7|23
1642733440000|2022-01-21 02:50:40|92280.9|92230.9|92280.2|92230.2|92284.6|92234.6|92280.1|92230.1|24
1642733450000|2022-01-21 02:50:50|92281.1|92231.1|92282.1|92232.1|92282.1|92232.1|92277.1|92227.1|23
1642733460000|2022-01-21 02:51:00|92281.8|92231.8|92279.4|92229.4|92281.8|92231.8|92275|92225|22
1642733470000|2022-01-21 02:51:10|92279.8|92229.8|92280.5|92230.5|92280.5|92230.5|92278|92228|25
1642733480000|2022-01-21 02:51:20|92280.6|92230.6|92280.8|92230.8|92293.4|92232.5|92278.1|92219|29
1642733490000|2022-01-21 02:51:30|92280.3|92230.3|92278.5|92228.5|92281.7|92231.7|92276.4|92226.4|29
1642733500000|2022-01-21 02:51:40|92277.6|92227.6|92278.4|92228.4|92280.4|92230.4|92277.6|92227.6|23
1642733510000|2022-01-21 02:51:50|92279|92229|92278.5|92228.5|92280.7|92230.7|92275.6|92225.6|23
1642733520000|2022-01-21 02:52:00|92280.1|92230.1|92280.4|92230.4|92283.3|92233.3|92277.3|92227.3|32
1642733530000|2022-01-21 02:52:10|92277|92227|92278.5|92228.5|92281.9|92231.9|92277|92227|32
1642733540000|2022-01-21 02:52:20|92279.2|92229.2|92273.1|92223.1|92283.8|92230.1|92271|92213.2|38
1642733550000|2022-01-21 02:52:30|92275.9|92225.9|92276.3|92226.3|92276.4|92226.4|92274.8|92224.8|12
1642733560000|2022-01-21 02:52:40|92273.1|92223.1|92273.8|92223.8|92290.3|92229.7|92273.1|92216|34
1642733570000|2022-01-21 02:52:50|92274.1|92224.1|92275.2|92225.2|92276.3|92226.3|92273.1|92223.1|17
1642733580000|2022-01-21 02:53:00|92284.6|92213.1|92277.9|92227.9|92287.1|92227.9|92274.1|92212.8|17
1642733590000|2022-01-21 02:53:10|92278.1|92228.1|92271.3|92221.3|92284.4|92228.1|92270|92211.5|23
1642733600000|2022-01-21 02:53:20|92269.8|92219.8|92271|92221|92274.3|92224.3|92264.3|92214.3|27
1642733610000|2022-01-21 02:53:30|92271.6|92221.6|92273.3|92223.3|92275.2|92225.2|92271.6|92221.6|18
1642733620000|2022-01-21 02:53:40|92269.6|92219.6|92274.3|92224.3|92277.9|92227.9|92269.6|92219.6|10
1642733630000|2022-01-21 02:53:50|92273.7|92223.7|92271.6|92221.6|92274.7|92224.7|92271.3|92221.3|18
1642733640000|2022-01-21 02:54:00|92271.8|92221.8|92265.8|92215.8|92274.3|92224.3|92265.1|92215.1|38
1642733650000|2022-01-21 02:54:10|92265.4|92215.4|92263.6|92213.6|92276.6|92218.8|92261.9|92206.6|40
1642733660000|2022-01-21 02:54:20|92262.6|92212.6|92262|92212|92265.2|92215.2|92260.9|92210.9|46
1642733670000|2022-01-21 02:54:30|92260.7|92210.7|92264.6|92214.6|92279.2|92218|92257.1|92201.9|53
1642733680000|2022-01-21 02:54:40|92265.1|92215.1|92260.9|92210.9|92265.6|92215.6|92259|92209|50
1642733690000|2022-01-21 02:54:50|92261.3|92211.3|92259.3|92209.3|92262.1|92212.1|92257|92207|49
1642733700000|2022-01-21 02:55:00|92259.9|92209.9|92258.2|92208.2|92260.8|92210.8|92253.2|92203.2|51
1642733710000|2022-01-21 02:55:10|92258.4|92208.4|92252.1|92202.1|92258.4|92208.4|92249.4|92199.4|45
1642733720000|2022-01-21 02:55:20|92252.3|92202.3|92251|92201|92254.3|92204.3|92248.1|92198.1|45
1642733730000|2022-01-21 02:55:30|92251.2|92201.2|92250.3|92200.3|92262.3|92205.4|92250.3|92188.2|41
1642733740000|2022-01-21 02:55:40|92250.9|92200.9|92239.8|92189.8|92250.9|92200.9|92239.8|92189.8|43
1642733750000|2022-01-21 02:55:50|92239.4|92189.4|92241.6|92191.6|92248.7|92193.1|92238.3|92176.2|44
1642733760000|2022-01-21 02:56:00|92241.8|92191.8|92248.8|92198.8|92251.8|92201.8|92240.7|92190.7|41
1642733770000|2022-01-21 02:56:10|92249|92199|92241.4|92191.4|92249.2|92199.2|92240.5|92190.5|45
1642733780000|2022-01-21 02:56:20|92240.2|92190.2|92234.4|92184.4|92240.8|92190.8|92231.8|92181.8|47
1642733790000|2022-01-21 02:56:30|92234|92184|92232.8|92182.8|92234.3|92184.3|92229.2|92179.2|43
1642733800000|2022-01-21 02:56:40|92232.5|92182.5|92230.5|92180.5|92236|92186|92230.5|92180.5|45
1642733810000|2022-01-21 02:56:50|92229.9|92179.9|92224.3|92174.3|92233.4|92183.4|92222.3|92172.3|61
1642733820000|2022-01-21 02:57:00|92224|92174|92222.2|92172.2|92226.7|92176.7|92221|92171|45
1642733830000|2022-01-21 02:57:10|92222.7|92172.7|92224.8|92174.8|92225.9|92175.9|92218.2|92168.2|52
1642733840000|2022-01-21 02:57:20|92224.4|92174.4|92212.3|92162.3|92225.1|92175.1|92207.1|92157.1|63
1642733850000|2022-01-21 02:57:30|92211.9|92161.9|92216.7|92166.7|92221.4|92171.4|92211.1|92161.1|56
1642733860000|2022-01-21 02:57:40|92217.9|92167.9|92211.1|92161.1|92218.6|92168.6|92210.7|92160.7|52
1642733870000|2022-01-21 02:57:50|92211.9|92161.9|92204.4|92154.4|92211.9|92161.9|92202.5|92152.5|56
1642733880000|2022-01-21 02:58:00|92205.8|92155.8|92208.5|92158.5|92214.5|92164.5|92205.2|92155.2|55
1642733890000|2022-01-21 02:58:10|92209.7|92159.7|92207.7|92157.7|92212.4|92162.4|92204.4|92154.4|53
1642733900000|2022-01-21 02:58:20|92207.4|92157.4|92205.4|92155.4|92207.9|92157.9|92201|92151|44
1642733910000|2022-01-21 02:58:30|92205.2|92155.2|92200.4|92150.4|92205.6|92155.6|92199.4|92149.4|44
1642733920000|2022-01-21 02:58:40|92200.7|92150.7|92196.5|92146.5|92201.9|92151.9|92194.4|92144.4|50
1642733930000|2022-01-21 02:58:50|92197.6|92147.6|92198.7|92148.7|92201.2|92151.2|92192.4|92142.4|53
1642733940000|2022-01-21 02:59:00|92199|92149|92194.3|92144.3|92199|92149|92193.4|92143.4|38
1642733950000|2022-01-21 02:59:10|92194.1|92144.1|92190.3|92140.3|92194.8|92144.8|92187.1|92137.1|40
1642733960000|2022-01-21 02:59:20|92186.6|92136.6|92187.7|92137.7|92190.1|92140.1|92185.8|92135.8|38
1642733970000|2022-01-21 02:59:30|92188.3|92138.3|92182.7|92132.7|92188.5|92138.5|92182.3|92132.3|36
1642733980000|2022-01-21 02:59:40|92182|92132|92181.9|92131.9|92188.4|92132.4|92175.7|92116.9|56
1642733990000|2022-01-21 02:59:50|92182.9|92132.9|92176|92126|92190.7|92140.7|92172.5|92122.5|57
1642734000000|2022-01-21 03:00:00|92177.6|92127.6|92201.6|92151.6|92205.6|92155.6|92177.5|92127.5|66
1642734010000|2022-01-21 03:00:10|92201|92151|92209.2|92159.2|92211.2|92161.2|92197.4|92147.4|38
1642734020000|2022-01-21 03:00:20|92209.1|92159.1|92211.5|92161.5|92212|92162|92206.5|92156.5|38
1642734030000|2022-01-21 03:00:30|92211.8|92161.8|92199.9|92149.9|92211.8|92161.8|92199.4|92149.4|36
1642734040000|2022-01-21 03:00:40|92199.8|92149.8|92200.5|92150.5|92208.2|92150.6|92196|92137.6|48
1642734050000|2022-01-21 03:00:50|92200.2|92150.2|92196.7|92146.7|92202.6|92152.6|92195|92145|56
1642734060000|2022-01-21 03:01:00|92197.6|92147.6|92199|92149|92200.2|92150.2|92196.2|92146.2|49
1642734070000|2022-01-21 03:01:10|92199.1|92149.1|92194.9|92144.9|92199.5|92149.5|92193.9|92143.9|52
1642734080000|2022-01-21 03:01:20|92195.5|92145.5|92196.2|92146.2|92199.1|92149.1|92193.2|92143.2|50
1642734090000|2022-01-21 03:01:30|92196.3|92146.3|92197.5|92147.5|92203.1|92153.1|92188.5|92138.5|57
1642734100000|2022-01-21 03:01:40|92193.9|92143.9|92196.3|92146.3|92198.6|92148.1|92183.2|92128.3|62
1642734110000|2022-01-21 03:01:50|92196.1|92146.1|92195.2|92145.2|92196.6|92146.6|92191.8|92141.8|39
1642734120000|2022-01-21 03:02:00|92195.3|92145.3|92201.7|92151.7|92202.1|92152.1|92193.9|92143.9|36
1642734130000|2022-01-21 03:02:10|92201.4|92151.4|92203.3|92153.3|92214.3|92157.2|92198.9|92141|44
1642734140000|2022-01-21 03:02:20|92203.4|92153.4|92207.4|92157.4|92207.4|92157.4|92203|92153|32
1642734150000|2022-01-21 03:02:30|92207.5|92157.5|92209.8|92159.8|92210.4|92160.4|92206.1|92156.1|43
1642734160000|2022-01-21 03:02:40|92209.6|92159.6|92200.9|92150.9|92213.1|92160.4|92200.9|92140.3|32
1642734170000|2022-01-21 03:02:50|92201.8|92151.8|92204|92154|92215.5|92156.2|92201.8|92139.7|29
1642734180000|2022-01-21 03:03:00|92203.6|92153.6|92203.9|92153.9|92205.1|92155.1|92202.9|92152.9|23
1642734190000|2022-01-21 03:03:10|92204.2|92154.2|92207.3|92157.3|92217.4|92157.4|92203.5|92146.4|27
1642734200000|2022-01-21 03:03:20|92207.2|92157.2|92206.1|92156.1|92216.4|92158.6|92204|92145.7|33
1642734210000|2022-01-21 03:03:30|92204.8|92154.8|92204.5|92154.5|92205|92155|92201.1|92151.1|31
1642734220000|2022-01-21 03:03:40|92205|92155|92212.6|92140.7|92212.9|92156.7|92200.6|92139.9|18
1642734230000|2022-01-21 03:03:50|92213.9|92140|92206.5|92156.5|92214.6|92157|92201.6|92140|21
1642734240000|2022-01-21 03:04:00|92206.1|92156.1|92216.2|92166.2|92226.3|92169.3|92204.7|92144|40
1642734250000|2022-01-21 03:04:10|92215.7|92165.7|92216.2|92166.2|92228.9|92167.5|92214.9|92154.2|35
1642734260000|2022-01-21 03:04:20|92216.5|92166.5|92225|92153.7|92226.3|92167.5|92216|92152.4|30
1642734270000|2022-01-21 03:04:30|92226.3|92151.8|92215.4|92165.4|92226.3|92165.6|92212.8|92151.8|23
1642734280000|2022-01-21 03:04:40|92215|92165|92220.3|92170.3|92230.1|92170.3|92215|92155.8|40
1642734290000|2022-01-21 03:04:50|92229.3|92158.9|92217.3|92167.3|92231|92171.4|92216.1|92153.9|27
1642734300000|2022-01-21 03:05:00|92217.1|92167.1|92230.4|92158.4|92231.8|92170.5|92217.1|92155.1|27
1642734310000|2022-01-21 03:05:10|92230.7|92157.7|92229.5|92158.3|92231.2|92170.9|92219.5|92157|22
1642734320000|2022-01-21 03:05:20|92227.8|92158.5|92220.2|92170.2|92230|92170.9|92218.1|92157.7|20
1642734330000|2022-01-21 03:05:30|92220.8|92170.8|92220.5|92170.5|92222.1|92172.1|92219.5|92169.5|30
1642734340000|2022-01-21 03:05:40|92219.4|92169.4|92222.2|92172.2|92231.9|92173.3|92219.4|92161.6|32
1642734350000|2022-01-21 03:05:50|92222.3|92172.3|92222.4|92172.4|92222.4|92172.4|92219.9|92169.9|27
1642734360000|2022-01-21 03:06:00|92222.2|92172.2|92219.2|92169.2|92232.2|92172.2|92217.4|92159.2|22
1642734370000|2022-01-21 03:06:10|92219.5|92169.5|92230.2|92180.2|92243.9|92184|92219.5|92166.5|42
1642734380000|2022-01-21 03:06:20|92230.9|92180.9|92224.6|92174.6|92238|92181.2|92223.8|92163.4|41
1642734390000|2022-01-21 03:06:30|92224.4|92174.4|92226.8|92176.8|92228|92178|92224.2|92174.2|26
1642734400000|2022-01-21 03:06:40|92226.9|92176.9|92230|92180|92237.1|92180|92226.6|92166.1|19
1642734410000|2022-01-21 03:06:50|92242.3|92172|92227.6|92177.6|92245|92186.5|92227.6|92172|35
1642734420000|2022-01-21 03:07:00|92228.8|92178.8|92227.9|92177.9|92237.3|92181.3|92226.2|92165.6|28
1642734430000|2022-01-21 03:07:10|92228.8|92178.8|92235.2|92185.2|92237.5|92187.5|92227.5|92177.5|28
1642734440000|2022-01-21 03:07:20|92236.3|92186.3|92236.8|92186.8|92247.1|92186.8|92233.6|92173.8|30
1642734450000|2022-01-21 03:07:30|92237.4|92187.4|92234.7|92184.7|92238.1|92188.1|92234.5|92184.5|20
1642734460000|2022-01-21 03:07:40|92232.5|92182.5|92241.5|92170.6|92241.6|92184.6|92230.2|92170.6|18
1642734470000|2022-01-21 03:07:50|92231.1|92181.1|92232.9|92182.9|92233.1|92183.1|92231|92181|24
1642734480000|2022-01-21 03:08:00|92233.4|92183.4|92230.2|92180.2|92233.4|92183.4|92229.6|92179.6|19
1642734490000|2022-01-21 03:08:10|92229.8|92179.8|92229.4|92179.4|92231.1|92181.1|92228.2|92178.2|18
1642734500000|2022-01-21 03:08:20|92229.3|92179.3|92229|92179|92230|92180|92227.2|92177.2|17
1642734510000|2022-01-21 03:08:30|92229.5|92179.5|92224.7|92174.7|92231|92181|92222.8|92172.8|29
1642734520000|2022-01-21 03:08:40|92223.9|92173.9|92222.7|92172.7|92224.7|92174.7|92221.1|92171.1|27
1642734530000|2022-01-21 03:08:50|92223.2|92173.2|92222.9|92172.9|92224|92174|92221.7|92171.7|16
1642734540000|2022-01-21 03:09:00|92221.9|92171.9|92222|92172|92223.3|92173.3|92221.7|92171.7|26
1642734550000|2022-01-21 03:09:10|92221.7|92171.7|92225.2|92175.2|92225.6|92175.6|92220.2|92170.2|32
1642734560000|2022-01-21 03:09:20|92223.9|92173.9|92216.4|92166.4|92224|92174|92210.4|92160.4|31
1642734570000|2022-01-21 03:09:30|92217.6|92167.6|92216.2|92166.2|92217.8|92167.8|92214.6|92164.6|20
1642734580000|2022-01-21 03:09:40|92218.2|92168.2|92225.5|92175.5|92225.8|92175.5|92214.5|92155.3|26
1642734590000|2022-01-21 03:09:50|92225.1|92175.1|92226.2|92176.2|92235.2|92177.2|92223|92163.1|40
1642734600000|2022-01-21 03:10:00|92226.6|92176.6|92225.6|92175.6|92235.9|92178.3|92224.3|92165.1|38
1642734610000|2022-01-21 03:10:10|92225|92175|92222.6|92172.6|92225.2|92175.2|92217.6|92167.6|30
1642734620000|2022-01-21 03:10:20|92222.7|92172.7|92221.5|92171.5|92231.8|92172.7|92219.8|92161|22
1642734630000|2022-01-21 03:10:30|92231.4|92159.9|92221.8|92171.8|92231.4|92172.7|92220.6|92159.9|19
1642734640000|2022-01-21 03:10:40|92221.9|92171.9|92221.2|92171.2|92222.8|92172.8|92220.9|92170.9|23
1642734650000|2022-01-21 03:10:50|92221.3|92171.3|92223.2|92173.2|92223.7|92173.7|92220.5|92170.5|18
1642734660000|2022-01-21 03:11:00|92222.9|92172.9|92223.9|92173.9|92224.1|92174.1|92220|92170|28
1642734670000|2022-01-21 03:11:10|92223.4|92173.4|92220.8|92170.8|92224.9|92174.9|92218.8|92168.8|28
1642734680000|2022-01-21 03:11:20|92220.6|92170.6|92219.8|92169.8|92222.9|92172.9|92219.5|92169.5|25
1642734690000|2022-01-21 03:11:30|92219.7|92169.7|92222|92172|92223.1|92173.1|92219.2|92169.2|34
1642734700000|2022-01-21 03:11:40|92222.5|92172.5|92222.9|92172.9|92223.5|92173.5|92221.9|92171.9|22
1642734710000|2022-01-21 03:11:50|92221.8|92171.8|92218.3|92168.3|92222.3|92172.3|92217.7|92167.7|18
1642734720000|2022-01-21 03:12:00|92218.4|92168.4|92224.4|92174.4|92228.1|92178.1|92218.4|92168.4|31
1642734730000|2022-01-21 03:12:10|92221.9|92171.9|92220|92170|92225.8|92175.8|92220|92170|31
1642734740000|2022-01-21 03:12:20|92221.1|92171.1|92228.3|92178.3|92240.1|92179.2|92220|92164.4|35
1642734750000|2022-01-21 03:12:30|92228|92178|92225.8|92175.8|92238.2|92178.5|92225.8|92165.3|37
1642734760000|2022-01-21 03:12:40|92226.7|92176.7|92238.5|92167.6|92239.1|92178.8|92226.2|92166.6|31
1642734770000|2022-01-21 03:12:50|92239.4|92166.7|92228.6|92178.6|92239.9|92178.6|92226.6|92164.5|22
1642734780000|2022-01-21 03:13:00|92237.6|92166.3|92228.6|92178.6|92239.6|92179|92226.6|92166.3|20
1642734790000|2022-01-21 03:13:10|92238.4|92167.3|92229.6|92179.6|92238.4|92181.2|92227.9|92167.3|20
1642734800000|2022-01-21 03:13:20|92229.3|92179.3|92229.6|92179.6|92241|92180|92228.5|92168.4|19
1642734810000|2022-01-21 03:13:30|92228.8|92178.8|92228.6|92178.6|92229|92179|92227.2|92177.2|14
1642734820000|2022-01-21 03:13:40|92228.5|92178.5|92229.9|92179.9|92238.4|92180.2|92227.1|92165.3|27
1642734830000|2022-01-21 03:13:50|92227.7|92177.7|92226.9|92176.9|92229.6|92179.6|92226.8|92176.8|20
1642734840000|2022-01-21 03:14:00|92227.3|92177.3|92228.5|92178.5|92249.6|92180.9|92226.5|92163.7|20
1642734850000|2022-01-21 03:14:10|92238.7|92168.3|92238.6|92168.4|92243.7|92179.3|92227|92164.4|15
1642734860000|2022-01-21 03:14:20|92228.4|92178.4|92228.4|92178.4|92240.1|92180|92227.9|92165.2|21
1642734870000|2022-01-21 03:14:30|92228.5|92178.5|92228|92178|92239.8|92178.5|92227.4|92165.3|8
1642734880000|2022-01-21 03:14:40|92239.4|92166.5|92227.9|92177.9|92239.4|92178.8|92227.3|92166.5|24
1642734890000|2022-01-21 03:14:50|92227.6|92177.6|92232.2|92182.2|92242.3|92183.2|92227.6|92170.2|27
1642734900000|2022-01-21 03:15:00|92232.6|92182.6|92216.3|92166.3|92242.3|92182.8|92215.8|92153.2|54
1642734910000|2022-01-21 03:15:10|92215.3|92165.3|92209.9|92159.9|92215.3|92165.3|92203.7|92153.7|43
1642734920000|2022-01-21 03:15:20|92209.7|92159.7|92210.6|92160.6|92213.3|92163.3|92207.6|92157.6|34
1642734930000|2022-01-21 03:15:30|92210.5|92160.5|92209.2|92159.2|92212.2|92162.2|92208.2|92158.2|35
1642734940000|2022-01-21 03:15:40|92209.8|92159.8|92208.7|92158.7|92210.6|92160.6|92206.9|92156.9|25
1642734950000|2022-01-21 03:15:50|92208.9|92158.9|92211.1|92161.1|92211.5|92161.5|92208.5|92158.5|23
1642734960000|2022-01-21 03:16:00|92208.2|92158.2|92209.9|92159.9|92210.1|92160.1|92207.5|92157.5|40
1642734970000|2022-01-21 03:16:10|92210.2|92160.2|92211.4|92161.4|92212.3|92162.3|92209.8|92159.8|28
1642734980000|2022-01-21 03:16:20|92211.1|92161.1|92212.1|92162.1|92212.6|92162.6|92211.1|92161.1|21
1642734990000|2022-01-21 03:16:30|92212|92162|92213.8|92163.8|92213.8|92163.8|92211.1|92161.1|31
1642735000000|2022-01-21 03:16:40|92213.3|92163.3|92215|92165|92217.9|92167.9|92213.2|92163.2|31
1642735010000|2022-01-21 03:16:50|92214.7|92164.7|92214.5|92164.5|92217|92167|92214.5|92164.5|31
1642735020000|2022-01-21 03:17:00|92215|92165|92222.8|92172.8|92223|92173|92215|92165|44
1642735030000|2022-01-21 03:17:10|92222.1|92172.1|92220.1|92170.1|92222.1|92172.1|92219.1|92169.1|15
1642735040000|2022-01-21 03:17:20|92220.8|92170.8|92221.1|92171.1|92221.2|92171.2|92220.3|92170.3|12
1642735050000|2022-01-21 03:17:30|92220.6|92170.6|92221.8|92171.8|92221.9|92171.9|92220.6|92170.6|8
1642735060000|2022-01-21 03:17:40|92221.5|92171.5|92213.6|92163.6|92221.5|92171.5|92213.6|92163.6|28
1642735070000|2022-01-21 03:17:50|92214|92164|92217.5|92167.5|92217.8|92167.8|92212.8|92162.8|20
1642735080000|2022-01-21 03:18:00|92218|92168|92217.4|92167.4|92219|92169|92217.3|92167.3|18
1642735090000|2022-01-21 03:18:10|92216.9|92166.9|92219.5|92169.5|92229.3|92169.7|92216.1|92156.6|23
1642735100000|2022-01-21 03:18:20|92218.8|92168.8|92221|92171|92223.6|92173.6|92218.8|92168.8|26
1642735110000|2022-01-21 03:18:30|92220.9|92170.9|92218.5|92168.5|92220.9|92170.9|92218.5|92168.5|21
1642735120000|2022-01-21 03:18:40|92218.2|92168.2|92221|92171|92221.1|92171.1|92218.2|92168.2|25
1642735130000|2022-01-21 03:18:50|92220.8|92170.8|92220.7|92170.7|92220.8|92170.8|92220.3|92170.3|5
1642735140000|2022-01-21 03:19:00|92224.5|92174.5|92220.4|92170.4|92224.5|92174.5|92219.8|92169.8|18
1642735150000|2022-01-21 03:19:10|92220.5|92170.5|92221.3|92171.3|92222.3|92172.3|92219.7|92169.7|18
1642735160000|2022-01-21 03:19:20|92221.4|92171.4|92221|92171|92221.8|92171.8|92220.5|92170.5|19
1642735170000|2022-01-21 03:19:30|92219.9|92169.9|92220.8|92170.8|92221.2|92171.2|92219.8|92169.8|10
1642735180000|2022-01-21 03:19:40|92221|92171|92221.2|92171.2|92222.9|92172.9|92220|92170|14
1642735190000|2022-01-21 03:19:50|92220.6|92170.6|92221.2|92171.2|92222.4|92172.4|92220.6|92170.6|14
1642735200000|2022-01-21 03:20:00|92221.1|92171.1|92213|92163|92221.1|92171.1|92210.7|92160.7|23
1642735210000|2022-01-21 03:20:10|92212|92162|92207.4|92157.4|92212|92162|92207|92157|30
1642735220000|2022-01-21 03:20:20|92207.7|92157.7|92203.3|92153.3|92208.3|92158.3|92202.6|92152.6|27
1642735230000|2022-01-21 03:20:30|92203.2|92153.2|92202.8|92152.8|92203.7|92153.7|92201.4|92151.4|21
1642735240000|2022-01-21 03:20:40|92202|92152|92201.6|92151.6|92202.2|92152.2|92200.4|92150.4|27
1642735250000|2022-01-21 03:20:50|92201.8|92151.8|92203.1|92153.1|92203.6|92153.6|92201.8|92151.8|21
1642735260000|2022-01-21 03:21:00|92202.7|92152.7|92197.8|92147.8|92203.1|92153.1|92197.2|92147.2|13
1642735270000|2022-01-21 03:21:10|92197.2|92147.2|92198.4|92148.4|92199|92149|92192.5|92142.5|22
1642735280000|2022-01-21 03:21:20|92198.2|92148.2|92195.5|92145.5|92209.8|92149|92194.8|92138.9|20
1642735290000|2022-01-21 03:21:30|92195.4|92145.4|92191.8|92141.8|92197.3|92147.3|92188.6|92138.6|30
1642735300000|2022-01-21 03:21:40|92190.9|92140.9|92201.6|92151.6|92204.6|92154.6|92190.9|92140.9|34
1642735310000|2022-01-21 03:21:50|92202|92152|92201.4|92151.4|92203.4|92153.4|92201.2|92151.2|20
1642735320000|2022-01-21 03:22:00|92199.6|92149.6|92205.2|92155.2|92205.3|92155.3|92199.5|92149.5|26
1642735330000|2022-01-21 03:22:10|92205.3|92155.3|92211.3|92161.3|92211.6|92161.6|92205.3|92155.3|18
1642735340000|2022-01-21 03:22:20|92210.8|92160.8|92212.6|92162.6|92212.6|92162.6|92208.3|92158.3|20
1642735350000|2022-01-21 03:22:30|92211.7|92161.7|92211.3|92161.3|92212.1|92162.1|92210|92160|13
1642735360000|2022-01-21 03:22:40|92210.6|92160.6|92209.5|92159.5|92210.7|92160.7|92209|92159|17
1642735370000|2022-01-21 03:22:50|92210.6|92160.6|92209.6|92159.6|92211|92161|92209.6|92159.6|14
1642735380000|2022-01-21 03:23:00|92209.5|92159.5|92205.6|92155.6|92209.8|92159.8|92199.9|92149.9|20
1642735390000|2022-01-21 03:23:10|92204.8|92154.8|92205.8|92155.8|92205.8|92155.8|92204.2|92154.2|24
1642735400000|2022-01-21 03:23:20|92205|92155|92205.9|92155.9|92207.4|92157.4|92204.9|92154.9|21
1642735410000|2022-01-21 03:23:30|92206.1|92156.1|92206.3|92156.3|92207.8|92157.8|92205.8|92155.8|20
1642735420000|2022-01-21 03:23:40|92206.7|92156.7|92208.6|92158.6|92209.1|92159.1|92206.3|92156.3|13
1642735430000|2022-01-21 03:23:50|92208.7|92158.7|92206.2|92156.2|92209.4|92159.4|92206.2|92156.2|27
1642735440000|2022-01-21 03:24:00|92205.6|92155.6|92205|92155|92206|92156|92203.7|92153.7|25
1642735450000|2022-01-21 03:24:10|92204.9|92154.9|92207.3|92157.3|92209.9|92159.9|92204.2|92154.2|21
1642735460000|2022-01-21 03:24:20|92207.5|92157.5|92209.5|92159.5|92211.3|92161.3|92207.2|92157.2|23
1642735470000|2022-01-21 03:24:30|92209.3|92159.3|92206.7|92156.7|92211.3|92161.3|92206.6|92156.6|24
1642735480000|2022-01-21 03:24:40|92207.1|92157.1|92204.9|92154.9|92207.1|92157.1|92203.7|92153.7|27
1642735490000|2022-01-21 03:24:50|92204.5|92154.5|92205.5|92155.5|92205.7|92155.7|92204.5|92154.5|13
1642735500000|2022-01-21 03:25:00|92205.6|92155.6|92204.8|92154.8|92207|92157|92204.8|92154.8|15
1642735510000|2022-01-21 03:25:10|92205|92155|92195.4|92145.4|92207.3|92157.3|92194.5|92144.5|38
1642735520000|2022-01-21 03:25:20|92195.6|92145.6|92192.2|92142.2|92195.8|92145.8|92190.9|92140.9|24
1642735530000|2022-01-21 03:25:30|92192.5|92142.5|92189.8|92139.8|92192.9|92142.9|92187.6|92137.6|33
1642735540000|2022-01-21 03:25:40|92189.9|92139.9|92187.7|92137.7|92189.9|92139.9|92187.6|92137.6|21
1642735550000|2022-01-21 03:25:50|92187.8|92137.8|92196.7|92146.7|92196.8|92146.8|92187.6|92137.6|22
1642735560000|2022-01-21 03:26:00|92196.6|92146.6|92196.9|92146.9|92198.1|92148.1|92194.9|92144.9|25
1642735570000|2022-01-21 03:26:10|92197.7|92147.7|92196.8|92146.8|92197.7|92147.7|92196.7|92146.7|13
1642735580000|2022-01-21 03:26:20|92196.5|92146.5|92196.7|92146.7|92197.5|92147.5|92196.2|92146.2|15
1642735590000|2022-01-21 03:26:30|92196.9|92146.9|92203.8|92153.8|92204|92154|92196.4|92146.4|21
1642735600000|2022-01-21 03:26:40|92203|92153|92204.1|92154.1|92214.3|92154.8|92201.5|92143.7|17
1642735610000|2022-01-21 03:26:50|92204|92154|92203.5|92153.5|92204.3|92154.3|92202.7|92152.7|22
1642735620000|2022-01-21 03:27:00|92203.6|92153.6|92200.3|92150.3|92203.8|92153.8|92200.1|92150.1|19
1642735630000|2022-01-21 03:27:10|92199.1|92149.1|92200.8|92150.8|92201.1|92151.1|92199.1|92149.1|22
1642735640000|2022-01-21 03:27:20|92201.1|92151.1|92203.6|92153.6|92203.8|92153.8|92200.8|92150.8|24
1642735650000|2022-01-21 03:27:30|92203.7|92153.7|92205|92155|92205.2|92155.2|92203.1|92153.1|11
1642735660000|2022-01-21 03:27:40|92206.5|92156.5|92204.1|92154.1|92206.5|92156.5|92204.1|92154.1|14
1642735670000|2022-01-21 03:27:50|92204.8|92154.8|92204.2|92154.2|92205|92155|92204.1|92154.1|8
1642735680000|2022-01-21 03:28:00|92204.4|92154.4|92204.8|92154.8|92204.8|92154.8|92203.3|92153.3|11
1642735690000|2022-01-21 03:28:10|92205.1|92155.1|92203|92153|92205.2|92155.2|92203|92153|12
1642735700000|2022-01-21 03:28:20|92204.1|92154.1|92201.7|92151.7|92204.4|92154.4|92201.7|92151.7|19
1642735710000|2022-01-21 03:28:30|92204.3|92154.3|92198.5|92148.5|92204.3|92154.3|92196.2|92146.2|33
1642735720000|2022-01-21 03:28:40|92197.9|92147.9|92199.3|92149.3|92200.3|92150.3|92197.6|92147.6|21
1642735730000|2022-01-21 03:28:50|92197.9|92147.9|92199.7|92149.7|92201.2|92151.2|92197.7|92147.7|16
1642735740000|2022-01-21 03:29:00|92199.6|92149.6|92200.1|92150.1|92200.4|92150.4|92198.5|92148.5|15
1642735750000|2022-01-21 03:29:10|92200|92150|92199.9|92149.9|92200|92150|92198.8|92148.8|23
1642735760000|2022-01-21 03:29:20|92200|92150|92195|92145|92200|92150|92195|92145|18
1642735770000|2022-01-21 03:29:30|92195.3|92145.3|92202.4|92152.4|92204.1|92154.1|92195.3|92145.3|38
1642735780000|2022-01-21 03:29:40|92202.1|92152.1|92205.9|92155.9|92206.2|92156.2|92200.6|92150.6|43
1642735790000|2022-01-21 03:29:50|92205.7|92155.7|92208|92158|92208.6|92158.6|92204.4|92154.4|33
1642735800000|2022-01-21 03:30:00|92207.8|92157.8|92211.8|92161.8|92215|92165|92207.5|92157.5|39
1642735810000|2022-01-21 03:30:10|92210.3|92160.3|92208.6|92158.6|92210.3|92160.3|92207|92157|31
1642735820000|2022-01-21 03:30:20|92209.1|92159.1|92208.6|92158.6|92209.2|92159.2|92207.7|92157.7|20
1642735830000|2022-01-21 03:30:30|92210.1|92160.1|92208.5|92158.5|92210.1|92160.1|92207.9|92157.9|15
1642735840000|2022-01-21 03:30:40|92208.7|92158.7|92202.5|92152.5|92208.7|92158.7|92202|92152|30
1642735850000|2022-01-21 03:30:50|92202|92152|92202.3|92152.3|92202.7|92152.7|92201.3|92151.3|17
1642735860000|2022-01-21 03:31:00|92202.1|92152.1|92204|92154|92205.8|92155.8|92201.2|92151.2|32
1642735870000|2022-01-21 03:31:10|92206|92156|92206|92156|92207|92157|92201.3|92151.3|16
1642735880000|2022-01-21 03:31:20|92205.8|92155.8|92205.7|92155.7|92206|92156|92204.2|92154.2|17
1642735890000|2022-01-21 03:31:30|92205.8|92155.8|92205.3|92155.3|92207.6|92157.6|92205.2|92155.2|19
1642735900000|2022-01-21 03:31:40|92205.2|92155.2|92205.8|92155.8|92206.1|92156.1|92205.2|92155.2|11
1642735910000|2022-01-21 03:31:50|92204.8|92154.8|92205.6|92155.6|92206.9|92156.9|92204.7|92154.7|19
1642735920000|2022-01-21 03:32:00|92205.7|92155.7|92206.9|92156.9|92208|92158|92204.8|92154.8|26
1642735930000|2022-01-21 03:32:10|92207|92157|92207.2|92157.2|92207.2|92157.2|92205.9|92155.9|10
1642735940000|2022-01-21 03:32:20|92207.1|92157.1|92206.1|92156.1|92207.3|92157.3|92206.1|92156.1|10
1642735950000|2022-01-21 03:32:30|92206.4|92156.4|92205.7|92155.7|92207.9|92157.9|92205.7|92155.7|14
1642735960000|2022-01-21 03:32:40|92206.4|92156.4|92206.4|92156.4|92206.5|92156.5|92205|92155|13
1642735970000|2022-01-21 03:32:50|92206.5|92156.5|92207.7|92157.7|92207.7|92157.7|92205.5|92155.5|16
1642735980000|2022-01-21 03:33:00|92207.5|92157.5|92206.6|92156.6|92209.4|92159.4|92206.3|92156.3|23
1642735990000|2022-01-21 03:33:10|92208|92158|92208.1|92158.1|92209.3|92159.3|92206.4|92156.4|29
1642736000000|2022-01-21 03:33:20|92208.4|92158.4|92208|92158|92208.4|92158.4|92207.6|92157.6|19
1642736010000|2022-01-21 03:33:30|92207.7|92157.7|92207|92157|92209|92159|92205.2|92155.2|9
1642736020000|2022-01-21 03:33:40|92207.7|92157.7|92207.6|92157.6|92207.7|92157.7|92207.3|92157.3|7
1642736030000|2022-01-21 03:33:50|92206.8|92156.8|92205.9|92155.9|92211.2|92161.2|92204.9|92154.9|19
1642736040000|2022-01-21 03:34:00|92206.4|92156.4|92203.3|92153.3|92209.9|92159.9|92199.2|92149.2|19
1642736050000|2022-01-21 03:34:10|92204.2|92154.2|92206.7|92156.7|92207.1|92157.1|92202.3|92152.3|30
1642736060000|2022-01-21 03:34:20|92206|92156|92204.9|92154.9|92206.7|92156.7|92204.7|92154.7|25
1642736070000|2022-01-21 03:34:30|92204.8|92154.8|92205.6|92155.6|92207.5|92157.5|92204.3|92154.3|21
1642736080000|2022-01-21 03:34:40|92205.5|92155.5|92204.1|92154.1|92206.2|92156.2|92204.1|92154.1|16
1642736090000|2022-01-21 03:34:50|92204.2|92154.2|92206.3|92156.3|92209.2|92159.2|92203.6|92153.6|20
1642736100000|2022-01-21 03:35:00|92206.6|92156.6|92206.6|92156.6|92211.4|92161.4|92202|92152|30
1642736110000|2022-01-21 03:35:10|92206.5|92156.5|92211.5|92161.5|92213.3|92163.3|92205.8|92155.8|31
1642736120000|2022-01-21 03:35:20|92211.6|92161.6|92209.9|92159.9|92211.8|92161.8|92209.8|92159.8|16
1642736130000|2022-01-21 03:35:30|92209.1|92159.1|92212.9|92162.9|92213.8|92163.8|92208.9|92158.9|22
1642736140000|2022-01-21 03:35:40|92213.2|92163.2|92216|92166|92216|92166|92210.8|92160.8|34
1642736150000|2022-01-21 03:35:50|92216.1|92166.1|92216.5|92166.5|92219.2|92169.2|92213.3|92163.3|34
1642736160000|2022-01-21 03:36:00|92216.2|92166.2|92215.8|92165.8|92216.7|92166.7|92214.2|92164.2|28
1642736170000|2022-01-21 03:36:10|92215.7|92165.7|92215.6|92165.6|92216.4|92166.4|92214|92164|33
1642736180000|2022-01-21 03:36:20|92215.3|92165.3|92215.1|92165.1|92219.9|92169.9|92212.8|92162.8|31
1642736190000|2022-01-21 03:36:30|92216.3|92166.3|92219.2|92169.2|92219.6|92169.6|92214.3|92164.3|29
1642736200000|2022-01-21 03:36:40|92219.5|92169.5|92217.8|92167.8|92219.5|92169.5|92215.3|92165.3|22
1642736210000|2022-01-21 03:36:50|92217.4|92167.4|92215.2|92165.2|92217.4|92167.4|92214.4|92164.4|25
1642736220000|2022-01-21 03:37:00|92215|92165|92217.1|92167.1|92219.3|92169.3|92214.9|92164.9|25
1642736230000|2022-01-21 03:37:10|92216.5|92166.5|92217|92167|92218|92168|92216|92166|27
1642736240000|2022-01-21 03:37:20|92217.1|92167.1|92218.2|92168.2|92218.7|92168.7|92215.4|92165.4|20
1642736250000|2022-01-21 03:37:30|92217.8|92167.8|92220.8|92170.8|92220.8|92170.8|92216.8|92166.8|22
1642736260000|2022-01-21 03:37:40|92220.1|92170.1|92216.6|92166.6|92221.7|92171.7|92216.6|92166.6|31
1642736270000|2022-01-21 03:37:50|92217.9|92167.9|92217.9|92167.9|92218.6|92168.6|92217.3|92167.3|24
1642736280000|2022-01-21 03:38:00|92220|92170|92217.1|92167.1|92220|92170|92217.1|92167.1|15
1642736290000|2022-01-21 03:38:10|92218.2|92168.2|92219.5|92169.5|92220.1|92170.1|92217.2|92167.2|15
1642736300000|2022-01-21 03:38:20|92219|92169|92217.5|92167.5|92219.4|92169.4|92216.8|92166.8|9
1642736310000|2022-01-21 03:38:30|92215.4|92165.4|92215|92165|92217.3|92167.3|92215|92165|28
1642736320000|2022-01-21 03:38:40|92215.1|92165.1|92218.7|92168.7|92218.7|92168.7|92215.1|92165.1|12
1642736330000|2022-01-21 03:38:50|92218.4|92168.4|92217.8|92167.8|92219.1|92169.1|92217.4|92167.4|20
1642736340000|2022-01-21 03:39:00|92217.7|92167.7|92216.7|92166.7|92219.3|92169.3|92216.2|92166.2|27
1642736350000|2022-01-21 03:39:10|92215.4|92165.4|92215.6|92165.6|92217.1|92167.1|92215.4|92165.4|31
1642736360000|2022-01-21 03:39:20|92215.8|92165.8|92219.8|92169.8|92220.9|92170.9|92212.6|92162.6|28
1642736370000|2022-01-21 03:39:30|92218.8|92168.8|92221.8|92171.8|92223.2|92173.2|92218.8|92168.8|17
1642736380000|2022-01-21 03:39:40|92221.3|92171.3|92219.7|92169.7|92221.3|92171.3|92219.4|92169.4|11
1642736390000|2022-01-21 03:39:50|92220.1|92170.1|92218.8|92168.8|92220.1|92170.1|92218.1|92168.1|18
1642736400000|2022-01-21 03:40:00|92218.4|92168.4|92220.2|92170.2|92221.6|92171.6|92217.1|92167.1|28
1642736410000|2022-01-21 03:40:10|92220.5|92170.5|92218.2|92168.2|92220.7|92170.7|92216.6|92166.6|19
1642736420000|2022-01-21 03:40:20|92217.9|92167.9|92220.4|92170.4|92221.6|92171.6|92217.3|92167.3|24
1642736430000|2022-01-21 03:40:30|92219.8|92169.8|92219.8|92169.8|92220.9|92170.9|92218.7|92168.7|25
1642736440000|2022-01-21 03:40:40|92220.1|92170.1|92218.6|92168.6|92221.4|92171.4|92218.5|92168.5|22
1642736450000|2022-01-21 03:40:50|92217.7|92167.7|92217.7|92167.7|92219.1|92169.1|92217.1|92167.1|15
1642736460000|2022-01-21 03:41:00|92217.5|92167.5|92221.4|92171.4|92221.9|92171.9|92217.3|92167.3|25
1642736470000|2022-01-21 03:41:10|92220.8|92170.8|92217.8|92167.8|92221.6|92171.6|92215.7|92165.7|20
1642736480000|2022-01-21 03:41:20|92216.7|92166.7|92216.8|92166.8|92217.3|92167.3|92214.4|92164.4|28
1642736490000|2022-01-21 03:41:30|92217.2|92167.2|92219|92169|92219.5|92169.5|92214.9|92164.9|21
1642736500000|2022-01-21 03:41:40|92218.9|92168.9|92217.7|92167.7|92220.6|92170.6|92214.6|92164.6|22
1642736510000|2022-01-21 03:41:50|92217.5|92167.5|92217.8|92167.8|92219.3|92169.3|92217|92167|21
1642736520000|2022-01-21 03:42:00|92222.2|92172.2|92224.4|92174.4|92224.4|92174.4|92217.6|92167.6|25
1642736530000|2022-01-21 03:42:10|92223.9|92173.9|92220.6|92170.6|92223.9|92173.9|92219.4|92169.4|17
1642736540000|2022-01-21 03:42:20|92221.1|92171.1|92218.6|92168.6|92221.1|92171.1|92215.8|92165.8|20
1642736550000|2022-01-21 03:42:30|92218.3|92168.3|92220.8|92170.8|92220.8|92170.8|92216.1|92166.1|21
1642736560000|2022-01-21 03:42:40|92221.3|92171.3|92219.7|92169.7|92221.9|92171.9|92219.1|92169.1|23
1642736570000|2022-01-21 03:42:50|92220|92170|92217.4|92167.4|92220|92170|92217.3|92167.3|19
1642736580000|2022-01-21 03:43:00|92218|92168|92223.8|92173.8|92224.5|92174.5|92218|92168|16
1642736590000|2022-01-21 03:43:10|92223.2|92173.2|92220.6|92170.6|92223.2|92173.2|92219.3|92169.3|16
1642736600000|2022-01-21 03:43:20|92220.9|92170.9|92218|92168|92221|92171|92217.9|92167.9|15
1642736610000|2022-01-21 03:43:30|92218.5|92168.5|92221.8|92171.8|92224.7|92174.7|92216.6|92166.6|14
1642736620000|2022-01-21 03:43:40|92222.3|92172.3|92220.7|92170.7|92223.7|92173.7|92215.6|92165.6|29
1642736630000|2022-01-21 03:43:50|92221.3|92171.3|92220.2|92170.2|92224.1|92174.1|92219.4|92169.4|23
1642736640000|2022-01-21 03:44:00|92221.6|92171.6|92210.3|92160.3|92223.2|92173.2|92210.3|92160.3|31
1642736650000|2022-01-21 03:44:10|92211.9|92161.9|92214.2|92164.2|92214.3|92164.3|92210.5|92160.5|16
1642736660000|2022-01-21 03:44:20|92216.1|92166.1|92220|92170|92220.4|92170.4|92213.7|92163.7|16
1642736670000|2022-01-21 03:44:30|92219.6|92169.6|92221.9|92171.9|92221.9|92171.9|92216.9|92166.9|27
1642736680000|2022-01-21 03:44:40|92221.4|92171.4|92222|92172|92223.4|92173.4|92218.6|92168.6|28
1642736690000|2022-01-21 03:44:50|92221.5|92171.5|92222.7|92172.7|92223.3|92173.3|92219.4|92169.4|25
1642736700000|2022-01-21 03:45:00|92222.9|92172.9|92224.9|92174.9|92225.1|92175.1|92221.1|92171.1|37
1642736710000|2022-01-21 03:45:10|92225.1|92175.1|92222.6|92172.6|92225.1|92175.1|92222.4|92172.4|19
1642736720000|2022-01-21 03:45:20|92222.8|92172.8|92221.2|92171.2|92225.4|92175.4|92220.9|92170.9|21
1642736730000|2022-01-21 03:45:30|92221.1|92171.1|92218.9|92168.9|92221.1|92171.1|92217.5|92167.5|23
1642736740000|2022-01-21 03:45:40|92218.6|92168.6|92226.7|92176.7|92229.4|92179.4|92218.6|92168.6|30
1642736750000|2022-01-21 03:45:50|92226.8|92176.8|92228.5|92178.5|92228.5|92178.5|92226|92176|26
1642736760000|2022-01-21 03:46:00|92228.6|92178.6|92225.3|92175.3|92228.6|92178.6|92224.9|92174.9|31
1642736770000|2022-01-21 03:46:10|92225.4|92175.4|92229|92179|92229|92179|92222.7|92172.7|18
1642736780000|2022-01-21 03:46:20|92228.1|92178.1|92226.8|92176.8|92230.5|92180.5|92224.5|92174.5|25
1642736790000|2022-01-21 03:46:30|92225.7|92175.7|92228.6|92178.6|92228.7|92178.7|92225.7|92175.7|15
1642736800000|2022-01-21 03:46:40|92228.4|92178.4|92229.8|92179.8|92232.4|92182.4|92228.4|92178.4|15
1642736810000|2022-01-21 03:46:50|92230.4|92180.4|92228.8|92178.8|92231|92181|92226.4|92176.4|16
1642736820000|2022-01-21 03:47:00|92228.4|92178.4|92227.9|92177.9|92231.7|92181.7|92226.2|92176.2|21
1642736830000|2022-01-21 03:47:10|92228.3|92178.3|92230.8|92180.8|92232.8|92182.8|92225.3|92175.3|28
1642736840000|2022-01-21 03:47:20|92230.7|92180.7|92232.6|92182.6|92235.2|92185.2|92228.5|92178.5|28
1642736850000|2022-01-21 03:47:30|92232.3|92182.3|92231.2|92181.2|92236.8|92186.8|92230.9|92180.9|28
1642736860000|2022-01-21 03:47:40|92231.5|92181.5|92230.1|92180.1|92231.5|92181.5|92227.8|92177.8|25
1642736870000|2022-01-21 03:47:50|92230.3|92180.3|92230|92180|92232.4|92182.4|92228.2|92178.2|17
1642736880000|2022-01-21 03:48:00|92230.5|92180.5|92227.8|92177.8|92231.5|92181.5|92227.8|92177.8|18
1642736890000|2022-01-21 03:48:10|92228|92178|92233.2|92183.2|92233.8|92183.8|92228|92178|22
1642736900000|2022-01-21 03:48:20|92232.4|92182.4|92231|92181|92233.9|92183.9|92230.7|92180.7|21
1642736910000|2022-01-21 03:48:30|92231.3|92181.3|92230.7|92180.7|92232.3|92182.3|92230.2|92180.2|31
1642736920000|2022-01-21 03:48:40|92230.3|92180.3|92230.5|92180.5|92231.7|92181.7|92230|92180|11
1642736930000|2022-01-21 03:48:50|92231.2|92181.2|92229.9|92179.9|92235|92185|92225.5|92175.5|23
1642736940000|2022-01-21 03:49:00|92229.7|92179.7|92232.2|92182.2|92236.5|92186.5|92228.5|92178.5|26
1642736950000|2022-01-21 03:49:10|92234.9|92184.9|92234|92184|92234.9|92184.9|92231.4|92181.4|9
1642736960000|2022-01-21 03:49:20|92234.2|92184.2|92234.8|92184.8|92237.9|92187.9|92234.2|92184.2|12
1642736970000|2022-01-21 03:49:30|92234.3|92184.3|92239.7|92189.7|92239.7|92189.7|92233.2|92183.2|28
1642736980000|2022-01-21 03:49:40|92239.1|92189.1|92235.3|92185.3|92242|92192|92234.3|92184.3|23
1642736990000|2022-01-21 03:49:50|92235.2|92185.2|92239.5|92189.5|92241.8|92191.8|92232.9|92182.9|21
1642737000000|2022-01-21 03:50:00|92239|92189|92235.4|92185.4|92239.8|92189.8|92234.5|92184.5|29
1642737010000|2022-01-21 03:50:10|92234.3|92184.3|92237|92187|92237|92187|92234.3|92184.3|13
1642737020000|2022-01-21 03:50:20|92235.2|92185.2|92236.7|92186.7|92238.9|92188.9|92234.2|92184.2|17
1642737030000|2022-01-21 03:50:30|92236.2|92186.2|92234.8|92184.8|92236.2|92186.2|92231.5|92181.5|21
1642737040000|2022-01-21 03:50:40|92235|92185|92235.8|92185.8|92235.8|92185.8|92233.5|92183.5|20
1642737050000|2022-01-21 03:50:50|92234.5|92184.5|92232.1|92182.1|92236.6|92186.6|92231.6|92181.6|20
1642737060000|2022-01-21 03:51:00|92232.2|92182.2|92225.5|92175.5|92232.8|92182.8|92225.4|92175.4|20
1642737070000|2022-01-21 03:51:10|92224.9|92174.9|92226.7|92176.7|92226.9|92176.9|92224.6|92174.6|14
1642737080000|2022-01-21 03:51:20|92226.3|92176.3|92227.9|92177.9|92231.2|92181.2|92226.3|92176.3|7
1642737090000|2022-01-21 03:51:30|92228|92178|92226.6|92176.6|92228|92178|92226.5|92176.5|15
1642737100000|2022-01-21 03:51:40|92226.7|92176.7|92231.3|92181.3|92232.7|92182.7|92226.7|92176.7|26
1642737110000|2022-01-21 03:51:50|92231.1|92181.1|92227.7|92177.7|92232.1|92182.1|92226.9|92176.9|20
1642737120000|2022-01-21 03:52:00|92228.3|92178.3|92231.9|92181.9|92235.7|92185.7|92228.2|92178.2|32
1642737130000|2022-01-21 03:52:10|92231.6|92181.6|92229.5|92179.5|92232|92182|92229.5|92179.5|12
1642737140000|2022-01-21 03:52:20|92229.9|92179.9|92235.7|92185.7|92235.7|92185.7|92227.3|92177.3|21
1642737150000|2022-01-21 03:52:30|92236.1|92186.1|92234|92184|92237.8|92187.8|92232.9|92182.9|25
1642737160000|2022-01-21 03:52:40|92233.1|92183.1|92236.1|92186.1|92243|92193|92232.3|92182.3|25
1642737170000|2022-01-21 03:52:50|92236.2|92186.2|92235.4|92185.4|92236.2|92186.2|92234.6|92184.6|21
1642737180000|2022-01-21 03:53:00|92235.2|92185.2|92231.5|92181.5|92236.3|92186.3|92230.2|92180.2|23
1642737190000|2022-01-21 03:53:10|92242|92170.2|92234.7|92184.7|92242|92186.9|92234.6|92168.1|24
1642737200000|2022-01-21 03:53:20|92234.8|92184.8|92233.8|92183.8|92238.2|92188.2|92232.6|92182.6|22
1642737210000|2022-01-21 03:53:30|92234|92184|92230.8|92180.8|92235.8|92185.8|92230.8|92180.8|22
1642737220000|2022-01-21 03:53:40|92231|92181|92233.1|92183.1|92233.8|92183.8|92230.8|92180.8|30
1642737230000|2022-01-21 03:53:50|92232.9|92182.9|92233.3|92183.3|92235.1|92185.1|92232.1|92182.1|25
1642737240000|2022-01-21 03:54:00|92233|92183|92235.3|92185.3|92235.3|92185.3|92230.5|92180.5|23
1642737250000|2022-01-21 03:54:10|92235.6|92185.6|92229.8|92179.8|92235.6|92185.6|92227.9|92177.9|23
1642737260000|2022-01-21 03:54:20|92230.3|92180.3|92230.7|92180.7|92231.9|92181.9|92230|92180|26
1642737270000|2022-01-21 03:54:30|92231.3|92181.3|92228.4|92178.4|92231.6|92181.6|92227.3|92177.3|20
1642737280000|2022-01-21 03:54:40|92229|92179|92231.4|92181.4|92233.6|92183.6|92229|92179|6
1642737290000|2022-01-21 03:54:50|92231.2|92181.2|92229.8|92179.8|92231.2|92181.2|92228.5|92178.5|14
1642737300000|2022-01-21 03:55:00|92229.4|92179.4|92232.6|92182.6|92233.3|92183.3|92229.4|92179.4|20
1642737310000|2022-01-21 03:55:10|92232.4|92182.4|92231.8|92181.8|92232.7|92182.7|92231.2|92181.2|14
1642737320000|2022-01-21 03:55:20|92236.9|92186.9|92236.6|92186.6|92236.9|92186.9|92235.3|92185.3|9
1642737330000|2022-01-21 03:55:30|92234.8|92184.8|92236.7|92186.7|92236.9|92186.9|92230.1|92180.1|25
1642737340000|2022-01-21 03:55:40|92235.9|92185.9|92235.2|92185.2|92236.6|92186.6|92234|92184|11
1642737350000|2022-01-21 03:55:50|92233.9|92183.9|92236.1|92186.1|92237.6|92187.6|92233.9|92183.9|17
1642737360000|2022-01-21 03:56:00|92235.3|92185.3|92233.8|92183.8|92235.3|92185.3|92232.6|92182.6|14
1642737370000|2022-01-21 03:56:10|92233.2|92183.2|92236.7|92186.7|92238.1|92188.1|92231.4|92181.4|26
1642737380000|2022-01-21 03:56:20|92237.5|92187.5|92232.2|92182.2|92237.5|92187.5|92230.7|92180.7|21
1642737390000|2022-01-21 03:56:30|92232.6|92182.6|92233.4|92183.4|92235.4|92185.4|92232.6|92182.6|18
1642737400000|2022-01-21 03:56:40|92233.7|92183.7|92238.4|92188.4|92238.4|92188.4|92233.4|92183.4|12
1642737410000|2022-01-21 03:56:50|92237.3|92187.3|92237|92187|92237.3|92187.3|92235.5|92185.5|17
1642737420000|2022-01-21 03:57:00|92236.6|92186.6|92236.8|92186.8|92238.9|92188.9|92231.6|92181.6|12
1642737430000|2022-01-21 03:57:10|92236.9|92186.9|92237|92187|92237.2|92187.2|92235|92185|12
1642737440000|2022-01-21 03:57:20|92237.4|92187.4|92237.1|92187.1|92238.1|92188.1|92233.2|92183.2|15
1642737450000|2022-01-21 03:57:30|92237.2|92187.2|92234.7|92184.7|92237.2|92187.2|92233.4|92183.4|25
1642737460000|2022-01-21 03:57:40|92234.5|92184.5|92233.5|92183.5|92235.2|92185.2|92226.6|92176.6|27
1642737470000|2022-01-21 03:57:50|92232|92182|92228.7|92178.7|92233.4|92183.4|92228.5|92178.5|24
1642737480000|2022-01-21 03:58:00|92228.3|92178.3|92229.4|92179.4|92229.8|92179.8|92228.3|92178.3|21
1642737490000|2022-01-21 03:58:10|92229.5|92179.5|92229.4|92179.4|92233.2|92183.2|92227.7|92177.7|17
1642737500000|2022-01-21 03:58:20|92230.1|92180.1|92227.5|92177.5|92230.4|92180.4|92227.5|92177.5|13
1642737510000|2022-01-21 03:58:30|92228.1|92178.1|92235.2|92185.2|92235.2|92185.2|92226.7|92176.7|30
1642737520000|2022-01-21 03:58:40|92235.1|92185.1|92233.8|92183.8|92235.5|92185.5|92232.3|92182.3|27
1642737530000|2022-01-21 03:58:50|92233.7|92183.7|92235.3|92185.3|92236|92186|92231.4|92181.4|22
1642737540000|2022-01-21 03:59:00|92235.6|92185.6|92236|92186|92236.3|92186.3|92230.2|92180.2|26
1642737550000|2022-01-21 03:59:10|92235|92185|92232|92182|92235.5|92185.5|92231.5|92181.5|19
1642737560000|2022-01-21 03:59:20|92232.1|92182.1|92232|92182|92232.7|92182.7|92229.6|92179.6|24
1642737570000|2022-01-21 03:59:30|92231.9|92181.9|92228.6|92178.6|92232.1|92182.1|92228.6|92178.6|16
1642737580000|2022-01-21 03:59:40|92236.7|92186.7|92232.4|92182.4|92236.7|92186.7|92231.3|92181.3|21
1642737590000|2022-01-21 03:59:50|92232.3|92182.3|92232.5|92182.5|92234.5|92184.5|92232.3|92182.3|19
1642737600000|2022-01-21 04:00:00|92232.3|92182.3|92229.2|92179.2|92234|92184|92228.3|92178.3|20
1642737610000|2022-01-21 04:00:10|92229.7|92179.7|92232.2|92182.2|92234.5|92184.5|92229.7|92179.7|9
1642737620000|2022-01-21 04:00:20|92232.3|92182.3|92229.9|92179.9|92232.4|92182.4|92229.8|92179.8|24
1642737630000|2022-01-21 04:00:30|92229.8|92179.8|92231.1|92181.1|92231.5|92181.5|92226|92176|15
1642737640000|2022-01-21 04:00:40|92230.8|92180.8|92231.4|92181.4|92233.1|92183.1|92229.3|92179.3|17
1642737650000|2022-01-21 04:00:50|92231.9|92181.9|92227.1|92177.1|92231.9|92181.9|92226.9|92176.9|23
1642737660000|2022-01-21 04:01:00|92226.8|92176.8|92225.7|92175.7|92228|92178|92225.7|92175.7|17
1642737670000|2022-01-21 04:01:10|92225.9|92175.9|92224.8|92174.8|92231.7|92181.7|92221.7|92171.7|30
1642737680000|2022-01-21 04:01:20|92223.6|92173.6|92222.8|92172.8|92229.1|92179.1|92221.7|92171.7|25
1642737690000|2022-01-21 04:01:30|92222.4|92172.4|92222|92172|92223.5|92173.5|92219.6|92169.6|20
1642737700000|2022-01-21 04:01:40|92221.8|92171.8|92221.3|92171.3|92222.2|92172.2|92221|92171|18
1642737710000|2022-01-21 04:01:50|92221.2|92171.2|92223.9|92173.9|92226.7|92176.7|92220.4|92170.4|14
1642737720000|2022-01-21 04:02:00|92223.5|92173.5|92223|92173|92227|92177|92219.3|92169.3|25
1642737730000|2022-01-21 04:02:10|92221.9|92171.9|92222.9|92172.9|92224.9|92174.9|92221|92171|24
1642737740000|2022-01-21 04:02:20|92222.1|92172.1|92225.7|92175.7|92227.1|92177.1|92221.9|92171.9|30
1642737750000|2022-01-21 04:02:30|92225.8|92175.8|92229.3|92179.3|92232.2|92182.2|92225.8|92175.8|37
1642737760000|2022-01-21 04:02:40|92230|92180|92232.9|92182.9|92235.6|92185.6|92230|92180|28
1642737770000|2022-01-21 04:02:50|92232.5|92182.5|92233|92183|92233.8|92183.8|92231.9|92181.9|14
1642737780000|2022-01-21 04:03:00|92232.7|92182.7|92235.7|92185.7|92237.1|92187.1|92232.7|92182.7|16
1642737790000|2022-01-21 04:03:10|92236|92186|92234|92184|92236.2|92186.2|92234|92184|12
1642737800000|2022-01-21 04:03:20|92234.5|92184.5|92233.9|92183.9|92238.8|92188.8|92232.1|92182.1|18
1642737810000|2022-01-21 04:03:30|92234.2|92184.2|92235.5|92185.5|92235.8|92185.8|92230.8|92180.8|26
1642737820000|2022-01-21 04:03:40|92235.2|92185.2|92235.1|92185.1|92237.1|92187.1|92232.3|92182.3|18
1642737830000|2022-01-21 04:03:50|92234.8|92184.8|92233.4|92183.4|92236.5|92186.5|92231.6|92181.6|15
1642737840000|2022-01-21 04:04:00|92233.5|92183.5|92232.6|92182.6|92236.1|92186.1|92232.6|92182.6|25
1642737850000|2022-01-21 04:04:10|92235.4|92185.4|92233.6|92183.6|92235.4|92185.4|92230.9|92180.9|21
1642737860000|2022-01-21 04:04:20|92233.9|92183.9|92233.2|92183.2|92233.9|92183.9|92230.4|92180.4|28
1642737870000|2022-01-21 04:04:30|92232.8|92182.8|92228.9|92178.9|92232.8|92182.8|92227.3|92177.3|24
1642737880000|2022-01-21 04:04:40|92235.5|92185.5|92231.7|92181.7|92235.5|92185.5|92231.4|92181.4|14
1642737890000|2022-01-21 04:04:50|92232|92182|92233.3|92183.3|92234.3|92184.3|92231.6|92181.6|24
1642737900000|2022-01-21 04:05:00|92233.1|92183.1|92239.5|92189.5|92239.5|92189.5|92230.8|92180.8|24
1642737910000|2022-01-21 04:05:10|92239.4|92189.4|92234.3|92184.3|92240.5|92190.5|92233.2|92183.2|37
1642737920000|2022-01-21 04:05:20|92232.5|92182.5|92236.6|92186.6|92236.9|92186.9|92232.5|92182.5|22
1642737930000|2022-01-21 04:05:30|92235.8|92185.8|92231.3|92181.3|92235.8|92185.8|92227.3|92177.3|27
1642737940000|2022-01-21 04:05:40|92230.9|92180.9|92231.6|92181.6|92232|92182|92229.6|92179.6|11
1642737950000|2022-01-21 04:05:50|92231.7|92181.7|92235.1|92185.1|92237.3|92187.3|92231.7|92181.7|16
1642737960000|2022-01-21 04:06:00|92235.3|92185.3|92233|92183|92238.4|92188.4|92229.7|92179.7|23
1642737970000|2022-01-21 04:06:10|92228.6|92178.6|92230.9|92180.9|92237.9|92187.9|92228.6|92178.6|26
1642737980000|2022-01-21 04:06:20|92229.9|92179.9|92229.4|92179.4|92234.8|92184.8|92229.4|92179.4|20
1642737990000|2022-01-21 04:06:30|92232|92182|92234.5|92184.5|92234.5|92184.5|92230.5|92180.5|24
1642738000000|2022-01-21 04:06:40|92234.6|92184.6|92234.6|92184.6|92237|92187|92234.3|92184.3|10
1642738010000|2022-01-21 04:06:50|92234.9|92184.9|92227.6|92177.6|92234.9|92184.9|92226.6|92176.6|23
1642738020000|2022-01-21 04:07:00|92228.8|92178.8|92234|92184|92236.8|92186.8|92228.4|92178.4|18
1642738030000|2022-01-21 04:07:10|92233.3|92183.3|92230.8|92180.8|92233.9|92183.9|92230.1|92180.1|18
1642738040000|2022-01-21 04:07:20|92232.1|92182.1|92235.4|92185.4|92235.4|92185.4|92231|92181|21
1642738050000|2022-01-21 04:07:30|92235.1|92185.1|92236.7|92186.7|92239.4|92189.4|92233.1|92183.1|16
1642738060000|2022-01-21 04:07:40|92237.6|92187.6|92228|92178|92237.6|92187.6|92225.9|92175.9|29
1642738070000|2022-01-21 04:07:50|92227.8|92177.8|92232.7|92182.7|92235.5|92185.5|92227.8|92177.8|21
1642738080000|2022-01-21 04:08:00|92232.2|92182.2|92230.9|92180.9|92232.7|92182.7|92225|92175|19
1642738090000|2022-01-21 04:08:10|92231.1|92181.1|92225.9|92175.9|92233.4|92183.4|92225|92175|21
1642738100000|2022-01-21 04:08:20|92225.8|92175.8|92228|92178|92228.4|92178.4|92225.3|92175.3|19
1642738110000|2022-01-21 04:08:30|92227.7|92177.7|92225.6|92175.6|92228.3|92178.3|92223.3|92173.3|23
1642738120000|2022-01-21 04:08:40|92226.3|92176.3|92229.4|92179.4|92230.7|92180.7|92223.1|92173.1|9
1642738130000|2022-01-21 04:08:50|92228.4|92178.4|92221.5|92171.5|92228.4|92178.4|92221.5|92171.5|19
1642738140000|2022-01-21 04:09:00|92222.8|92172.8|92223.3|92173.3|92224.6|92174.6|92222.8|92172.8|14
1642738150000|2022-01-21 04:09:10|92223.6|92173.6|92226.2|92176.2|92226.3|92176.3|92222.5|92172.5|14
1642738160000|2022-01-21 04:09:20|92225.9|92175.9|92224.1|92174.1|92226.5|92176.5|92221.9|92171.9|17
1642738170000|2022-01-21 04:09:30|92224|92174|92230.6|92180.6|92231.8|92181.8|92222.3|92172.3|20
1642738180000|2022-01-21 04:09:40|92229.8|92179.8|92224.8|92174.8|92230|92180|92224.6|92174.6|20
1642738190000|2022-01-21 04:09:50|92228.4|92178.4|92227.1|92177.1|92228.4|92178.4|92226.3|92176.3|19
1642738200000|2022-01-21 04:10:00|92226.9|92176.9|92231.3|92181.3|92231.3|92181.3|92224|92174|12
1642738210000|2022-01-21 04:10:10|92230.2|92180.2|92231.7|92181.7|92232|92182|92227.9|92177.9|10
1642738220000|2022-01-21 04:10:20|92230.1|92180.1|92227.9|92177.9|92231.4|92181.4|92226.5|92176.5|20
1642738230000|2022-01-21 04:10:30|92231.7|92181.7|92226.2|92176.2|92231.7|92181.7|92226.2|92176.2|15
1642738240000|2022-01-21 04:10:40|92225|92175|92227.3|92177.3|92233.2|92183.2|92225|92175|24
1642738250000|2022-01-21 04:10:50|92226.5|92176.5|92225.2|92175.2|92229.9|92179.9|92223.3|92173.3|18
1642738260000|2022-01-21 04:11:00|92225.4|92175.4|92227.1|92177.1|92230.3|92180.3|92225.4|92175.4|16
1642738270000|2022-01-21 04:11:10|92225|92175|92228.1|92178.1|92230.6|92180.6|92224.9|92174.9|20
1642738280000|2022-01-21 04:11:20|92227.8|92177.8|92227.7|92177.7|92231.2|92181.2|92220.2|92170.2|18
1642738290000|2022-01-21 04:11:30|92220.1|92170.1|92224.6|92174.6|92225.2|92175.2|92219.3|92169.3|13
1642738300000|2022-01-21 04:11:40|92224.7|92174.7|92225.6|92175.6|92232.2|92182.2|92224.2|92174.2|12
1642738310000|2022-01-21 04:11:50|92225.7|92175.7|92226.9|92176.9|92227.4|92177.4|92225.2|92175.2|10
1642738320000|2022-01-21 04:12:00|92227.1|92177.1|92229.6|92179.6|92230.6|92180.6|92227.1|92177.1|12
1642738330000|2022-01-21 04:12:10|92228.7|92178.7|92225.1|92175.1|92229.3|92179.3|92224.9|92174.9|28
1642738340000|2022-01-21 04:12:20|92225.5|92175.5|92224.1|92174.1|92229|92179|92224.1|92174.1|17
1642738350000|2022-01-21 04:12:30|92230.8|92180.8|92229.7|92179.7|92230.8|92180.8|92227.5|92177.5|11
1642738360000|2022-01-21 04:12:40|92229.4|92179.4|92227.3|92177.3|92230.2|92180.2|92226.8|92176.8|14
1642738370000|2022-01-21 04:12:50|92230.4|92180.4|92228.8|92178.8|92230.4|92180.4|92228.8|92178.8|11
1642738380000|2022-01-21 04:13:00|92228.7|92178.7|92228.4|92178.4|92229.7|92179.7|92228.4|92178.4|11
1642738390000|2022-01-21 04:13:10|92228.2|92178.2|92228|92178|92229.4|92179.4|92226.1|92176.1|19
1642738400000|2022-01-21 04:13:20|92231.8|92181.8|92227.6|92177.6|92231.9|92181.9|92226.6|92176.6|18
1642738410000|2022-01-21 04:13:30|92229|92179|92231.5|92181.5|92236.4|92186.4|92225.8|92175.8|24
1642738420000|2022-01-21 04:13:40|92231.3|92181.3|92240.2|92190.2|92242.6|92192.6|92227.7|92177.7|34
1642738430000|2022-01-21 04:13:50|92240.4|92190.4|92237.8|92187.8|92240.6|92190.6|92236.9|92186.9|15
1642738440000|2022-01-21 04:14:00|92237.2|92187.2|92232.4|92182.4|92237.2|92187.2|92231.3|92181.3|30
1642738450000|2022-01-21 04:14:10|92232.8|92182.8|92236.3|92186.3|92236.8|92186.8|92232.5|92182.5|17
1642738460000|2022-01-21 04:14:20|92236|92186|92232.1|92182.1|92236.1|92186.1|92230.8|92180.8|24
1642738470000|2022-01-21 04:14:30|92228.4|92178.4|92228.5|92178.5|92230.2|92180.2|92226.8|92176.8|21
1642738480000|2022-01-21 04:14:40|92228.9|92178.9|92228.2|92178.2|92229.5|92179.5|92225.4|92175.4|18
1642738490000|2022-01-21 04:14:50|92227.8|92177.8|92231.3|92181.3|92232.8|92182.8|92226.5|92176.5|17
1642738500000|2022-01-21 04:15:00|92231.9|92181.9|92228.9|92178.9|92233.8|92183.8|92225.8|92175.8|35
1642738510000|2022-01-21 04:15:10|92225.4|92175.4|92223.4|92173.4|92226.3|92176.3|92222.8|92172.8|21
1642738520000|2022-01-21 04:15:20|92224.4|92174.4|92226.5|92176.5|92228.4|92178.4|92223.2|92173.2|14
1642738530000|2022-01-21 04:15:30|92225.4|92175.4|92223.5|92173.5|92225.4|92175.4|92218.7|92168.7|13
1642738540000|2022-01-21 04:15:40|92222.6|92172.6|92225.1|92175.1|92232.3|92182.3|92220.9|92170.9|25
1642738550000|2022-01-21 04:15:50|92224.9|92174.9|92225.6|92175.6|92225.8|92175.8|92221.6|92171.6|22
1642738560000|2022-01-21 04:16:00|92225.7|92175.7|92227.7|92177.7|92229.1|92179.1|92223.6|92173.6|22
1642738570000|2022-01-21 04:16:10|92227.4|92177.4|92229.6|92179.6|92229.9|92179.9|92223.7|92173.7|20
1642738580000|2022-01-21 04:16:20|92229.5|92179.5|92228.7|92178.7|92229.8|92179.8|92228.5|92178.5|11
1642738590000|2022-01-21 04:16:30|92226.4|92176.4|92230.4|92180.4|92232.9|92182.9|92226.4|92176.4|13
1642738600000|2022-01-21 04:16:40|92229.5|92179.5|92230|92180|92230.3|92180.3|92229|92179|8
1642738610000|2022-01-21 04:16:50|92230.1|92180.1|92227.8|92177.8|92230.1|92180.1|92226.6|92176.6|19
1642738620000|2022-01-21 04:17:00|92227.1|92177.1|92227.1|92177.1|92229|92179|92226.7|92176.7|20
1642738630000|2022-01-21 04:17:10|92226.4|92176.4|92230.5|92180.5|92231.5|92181.5|92224|92174|21
1642738640000|2022-01-21 04:17:20|92229.2|92179.2|92228|92178|92230.1|92180.1|92227.7|92177.7|10
1642738650000|2022-01-21 04:17:30|92230.4|92180.4|92231.1|92181.1|92233.4|92183.4|92226.4|92176.4|23
1642738660000|2022-01-21 04:17:40|92231.2|92181.2|92229.1|92179.1|92231.2|92181.2|92226.2|92176.2|20
1642738670000|2022-01-21 04:17:50|92229.3|92179.3|92231.1|92181.1|92231.1|92181.1|92227.9|92177.9|23
1642738680000|2022-01-21 04:18:00|92231.4|92181.4|92234.1|92184.1|92236.6|92186.6|92230.2|92180.2|39
1642738690000|2022-01-21 04:18:10|92234.7|92184.7|92233.2|92183.2|92234.7|92184.7|92232.4|92182.4|15
1642738700000|2022-01-21 04:18:20|92232.3|92182.3|92233.2|92183.2|92233.5|92183.5|92232.3|92182.3|16
1642738710000|2022-01-21 04:18:30|92233.1|92183.1|92235.5|92185.5|92237.7|92187.7|92233.1|92183.1|15
1642738720000|2022-01-21 04:18:40|92235.8|92185.8|92235.4|92185.4|92236.7|92186.7|92235.4|92185.4|15
1642738730000|2022-01-21 04:18:50|92235.5|92185.5|92234.4|92184.4|92235.5|92185.5|92232.1|92182.1|18
1642738740000|2022-01-21 04:19:00|92234.5|92184.5|92233.6|92183.6|92240.3|92190.3|92233.1|92183.1|27
1642738750000|2022-01-21 04:19:10|92233.4|92183.4|92235.4|92185.4|92235.9|92185.9|92233.4|92183.4|18
1642738760000|2022-01-21 04:19:20|92234.6|92184.6|92229.4|92179.4|92235.2|92185.2|92229|92179|18
1642738770000|2022-01-21 04:19:30|92229.7|92179.7|92231.9|92181.9|92236.2|92186.2|92228.3|92178.3|16
1642738780000|2022-01-21 04:19:40|92232.4|92182.4|92228.9|92178.9|92232.6|92182.6|92228.6|92178.6|19
1642738790000|2022-01-21 04:19:50|92228.8|92178.8|92237|92187|92238.1|92188.1|92228.8|92178.8|26
1642738800000|2022-01-21 04:20:00|92234.6|92184.6|92232.5|92182.5|92235.9|92185.9|92232.5|92182.5|19
1642738810000|2022-01-21 04:20:10|92233.2|92183.2|92234.9|92184.9|92235.2|92185.2|92233.2|92183.2|23
1642738820000|2022-01-21 04:20:20|92235.4|92185.4|92235.1|92185.1|92238.9|92188.9|92234.3|92184.3|15
1642738830000|2022-01-21 04:20:30|92234.9|92184.9|92235.2|92185.2|92235.6|92185.6|92234.2|92184.2|12
1642738840000|2022-01-21 04:20:40|92234.9|92184.9|92237.4|92187.4|92241.3|92191.3|92233.1|92183.1|18
1642738850000|2022-01-21 04:20:50|92237.5|92187.5|92236.6|92186.6|92240.1|92190.1|92233.1|92183.1|19
1642738860000|2022-01-21 04:21:00|92234.1|92184.1|92239.9|92189.9|92240.7|92190.7|92234|92184|24
1642738870000|2022-01-21 04:21:10|92240|92190|92237.2|92187.2|92240|92190|92234.6|92184.6|15
1642738880000|2022-01-21 04:21:20|92236.6|92186.6|92234.4|92184.4|92237.8|92187.8|92234.4|92184.4|18
1642738890000|2022-01-21 04:21:30|92234.2|92184.2|92235.2|92185.2|92240.8|92190.8|92233.9|92183.9|22
1642738900000|2022-01-21 04:21:40|92235.4|92185.4|92234.6|92184.6|92237.4|92187.4|92234.1|92184.1|20
1642738910000|2022-01-21 04:21:50|92235.6|92185.6|92237.6|92187.6|92237.9|92187.9|92234.6|92184.6|17
1642738920000|2022-01-21 04:22:00|92237.7|92187.7|92235.5|92185.5|92240.8|92190.8|92234.3|92184.3|22
1642738930000|2022-01-21 04:22:10|92236.1|92186.1|92236.4|92186.4|92236.8|92186.8|92234.3|92184.3|10
1642738940000|2022-01-21 04:22:20|92236.5|92186.5|92236.4|92186.4|92240.3|92190.3|92236.3|92186.3|7
1642738950000|2022-01-21 04:22:30|92237.7|92187.7|92235.2|92185.2|92238|92188|92234.7|92184.7|5
1642738960000|2022-01-21 04:22:40|92235.1|92185.1|92236.6|92186.6|92236.6|92186.6|92234.8|92184.8|13
1642738970000|2022-01-21 04:22:50|92235.1|92185.1|92234.5|92184.5|92241.5|92191.5|92233.8|92183.8|12
1642738980000|2022-01-21 04:23:00|92234.9|92184.9|92235.9|92185.9|92235.9|92185.9|92233.4|92183.4|21
1642738990000|2022-01-21 04:23:10|92236|92186|92239.8|92189.8|92240.4|92190.4|92236|92186|12
1642739000000|2022-01-21 04:23:20|92241.8|92191.8|92239.4|92189.4|92242.6|92192.6|92234.2|92184.2|31
1642739010000|2022-01-21 04:23:30|92238|92188|92234.7|92184.7|92238|92188|92231.7|92181.7|16
1642739020000|2022-01-21 04:23:40|92234.2|92184.2|92234.5|92184.5|92235.6|92185.6|92233.6|92183.6|17
1642739030000|2022-01-21 04:23:50|92230.3|92180.3|92231.9|92181.9|92233.3|92183.3|92230.3|92180.3|15
1642739040000|2022-01-21 04:24:00|92232.1|92182.1|92235.3|92185.3|92236|92186|92232.1|92182.1|17
1642739050000|2022-01-21 04:24:10|92235.1|92185.1|92232.8|92182.8|92240.8|92190.8|92232|92182|18
1642739060000|2022-01-21 04:24:20|92232.7|92182.7|92234.5|92184.5|92234.7|92184.7|92232|92182|13
1642739070000|2022-01-21 04:24:30|92233.8|92183.8|92234|92184|92234|92184|92230.6|92180.6|14
1642739080000|2022-01-21 04:24:40|92234.3|92184.3|92236.3|92186.3|92241.3|92191.3|92234.3|92184.3|9
1642739090000|2022-01-21 04:24:50|92236.8|92186.8|92231.2|92181.2|92236.8|92186.8|92230.8|92180.8|22
1642739100000|2022-01-21 04:25:00|92230.4|92180.4|92230.3|92180.3|92231.5|92181.5|92229.2|92179.2|12
1642739110000|2022-01-21 04:25:10|92237.4|92187.4|92230.7|92180.7|92237.4|92187.4|92229.6|92179.6|14
1642739120000|2022-01-21 04:25:20|92230.9|92180.9|92230.8|92180.8|92230.9|92180.9|92228.2|92178.2|10
1642739130000|2022-01-21 04:25:30|92227|92177|92229.4|92179.4|92229.6|92179.6|92226.6|92176.6|23
1642739140000|2022-01-21 04:25:40|92239.4|92189.4|92232.4|92182.4|92239.4|92189.4|92231.8|92181.8|22
1642739150000|2022-01-21 04:25:50|92232.7|92182.7|92232.3|92182.3|92233.6|92183.6|92232.3|92182.3|15
1642739160000|2022-01-21 04:26:00|92232.6|92182.6|92233.9|92183.9|92236.2|92186.2|92232.6|92182.6|22
1642739170000|2022-01-21 04:26:10|92234.4|92184.4|92231.2|92181.2|92234.4|92184.4|92229.4|92179.4|25
1642739180000|2022-01-21 04:26:20|92231.4|92181.4|92232.7|92182.7|92234.7|92184.7|92231.2|92181.2|17
1642739190000|2022-01-21 04:26:30|92233.2|92183.2|92231.2|92181.2|92233.2|92183.2|92229|92179|18
1642739200000|2022-01-21 04:26:40|92231.1|92181.1|92231.5|92181.5|92231.7|92181.7|92229.7|92179.7|13
1642739210000|2022-01-21 04:26:50|92231.7|92181.7|92233.6|92183.6|92238.5|92188.5|92231.4|92181.4|29
1642739220000|2022-01-21 04:27:00|92233.3|92183.3|92234.7|92184.7|92235.2|92185.2|92233.3|92183.3|10
1642739230000|2022-01-21 04:27:10|92234.8|92184.8|92230.1|92180.1|92236.2|92186.2|92230.1|92180.1|18
1642739240000|2022-01-21 04:27:20|92230.9|92180.9|92231.2|92181.2|92233.6|92183.6|92229.5|92179.5|16
1642739250000|2022-01-21 04:27:30|92231|92181|92233.5|92183.5|92238|92188|92229.7|92179.7|29
1642739260000|2022-01-21 04:27:40|92233.4|92183.4|92230.4|92180.4|92233.4|92183.4|92229.5|92179.5|22
1642739270000|2022-01-21 04:27:50|92229.6|92179.6|92228.5|92178.5|92232.6|92182.6|92227.7|92177.7|16
1642739280000|2022-01-21 04:28:00|92227.8|92177.8|92230|92180|92230.2|92180.2|92227.8|92177.8|15
1642739290000|2022-01-21 04:28:10|92230.3|92180.3|92227.5|92177.5|92230.9|92180.9|92227.5|92177.5|21
1642739300000|2022-01-21 04:28:20|92228.2|92178.2|92229.2|92179.2|92229.2|92179.2|92227.5|92177.5|25
1642739310000|2022-01-21 04:28:30|92229.1|92179.1|92231.1|92181.1|92231.1|92181.1|92228.1|92178.1|11
1642739320000|2022-01-21 04:28:40|92231|92181|92229.7|92179.7|92232.9|92182.9|92229.4|92179.4|12
1642739330000|2022-01-21 04:28:50|92229.9|92179.9|92230.6|92180.6|92230.6|92180.6|92229.5|92179.5|14
1642739340000|2022-01-21 04:29:00|92230.3|92180.3|92230.3|92180.3|92231.4|92181.4|92229.9|92179.9|11
1642739350000|2022-01-21 04:29:10|92230.4|92180.4|92230.4|92180.4|92231.6|92181.6|92229.5|92179.5|22
1642739360000|2022-01-21 04:29:20|92230.2|92180.2|92231|92181|92231|92181|92229.2|92179.2|16
1642739370000|2022-01-21 04:29:30|92233.8|92183.8|92233.7|92183.7|92236.9|92186.9|92233|92183|32
1642739380000|2022-01-21 04:29:40|92233.9|92183.9|92232.4|92182.4|92234.3|92184.3|92232.4|92182.4|14
1642739390000|2022-01-21 04:29:50|92233.3|92183.3|92232.2|92182.2|92233.3|92183.3|92231|92181|16
1642739400000|2022-01-21 04:30:00|92232.1|92182.1|92234.7|92184.7|92235.9|92185.9|92230.3|92180.3|28
1642739410000|2022-01-21 04:30:10|92234.3|92184.3|92235.2|92185.2|92235.7|92185.7|92228.1|92178.1|23
1642739420000|2022-01-21 04:30:20|92235.3|92185.3|92240.1|92190.1|92240.9|92190.9|92232.6|92182.6|38
1642739430000|2022-01-21 04:30:30|92240.6|92190.6|92236.4|92186.4|92240.6|92190.6|92234.4|92184.4|28
1642739440000|2022-01-21 04:30:40|92236|92186|92240.7|92190.7|92240.7|92190.7|92233.8|92183.8|28
1642739450000|2022-01-21 04:30:50|92241.3|92191.3|92242.6|92192.6|92242.6|92192.6|92240.6|92190.6|20
1642739460000|2022-01-21 04:31:00|92244.1|92194.1|92243.7|92193.7|92244.1|92194.1|92243.5|92193.5|7
1642739470000|2022-01-21 04:31:10|92243.8|92193.8|92241.3|92191.3|92243.8|92193.8|92238|92188|14
1642739480000|2022-01-21 04:31:20|92244.6|92194.6|92240.4|92190.4|92245.2|92195.2|92240.4|92190.4|16
1642739490000|2022-01-21 04:31:30|92242|92192|92239.5|92189.5|92242|92192|92239.1|92189.1|11
1642739500000|2022-01-21 04:31:40|92234.6|92184.6|92239.9|92189.9|92240.4|92190.4|92234.6|92184.6|17
1642739510000|2022-01-21 04:31:50|92237.8|92187.8|92239.2|92189.2|92241.7|92191.7|92237.8|92187.8|21
1642739520000|2022-01-21 04:32:00|92239.8|92189.8|92240.6|92190.6|92240.8|92190.8|92239.6|92189.6|13
1642739530000|2022-01-21 04:32:10|92243.4|92193.4|92242.3|92192.3|92243.4|92193.4|92237.7|92187.7|9
1642739540000|2022-01-21 04:32:20|92241.8|92191.8|92246|92196|92247|92197|92239.9|92189.9|15
1642739550000|2022-01-21 04:32:30|92245.8|92195.8|92243.9|92193.9|92246.1|92196.1|92243.8|92193.8|17
1642739560000|2022-01-21 04:32:40|92244.2|92194.2|92245.1|92195.1|92247.5|92197.5|92244.2|92194.2|25
1642739570000|2022-01-21 04:32:50|92245.7|92195.7|92247.1|92197.1|92247.3|92197.3|92245|92195|24
1642739580000|2022-01-21 04:33:00|92247.2|92197.2|92249.2|92199.2|92250.8|92200.8|92247.2|92197.2|28
1642739590000|2022-01-21 04:33:10|92249.3|92199.3|92247|92197|92250.4|92200.4|92247|92197|22
1642739600000|2022-01-21 04:33:20|92249.4|92199.4|92250.4|92200.4|92260.9|92200.5|92247.2|92189.8|21
1642739610000|2022-01-21 04:33:30|92250.1|92200.1|92247.2|92197.2|92250.9|92200.9|92247.2|92197.2|17
1642739620000|2022-01-21 04:33:40|92247.4|92197.4|92249.6|92199.6|92250|92200|92246.1|92196.1|17
1642739630000|2022-01-21 04:33:50|92248.3|92198.3|92247.2|92197.2|92248.3|92198.3|92246.8|92196.8|25
1642739640000|2022-01-21 04:34:00|92247.3|92197.3|92246.3|92196.3|92249.6|92199.6|92245.3|92195.3|23
1642739650000|2022-01-21 04:34:10|92246|92196|92242.6|92192.6|92246.1|92196.1|92241.1|92191.1|19
1642739660000|2022-01-21 04:34:20|92242.5|92192.5|92245.3|92195.3|92245.3|92195.3|92241.7|92191.7|14
1642739670000|2022-01-21 04:34:30|92244.6|92194.6|92243.2|92193.2|92245.6|92195.6|92243.2|92193.2|10
1642739680000|2022-01-21 04:34:40|92241.9|92191.9|92243|92193|92243.5|92193.5|92240.6|92190.6|13
1642739690000|2022-01-21 04:34:50|92243.5|92193.5|92247.6|92197.6|92247.6|92197.6|92243.2|92193.2|18
1642739700000|2022-01-21 04:35:00|92248.6|92198.6|92245|92195|92248.6|92198.6|92244.3|92194.3|15
1642739710000|2022-01-21 04:35:10|92245.2|92195.2|92243.7|92193.7|92245.2|92195.2|92242.5|92192.5|21
1642739720000|2022-01-21 04:35:20|92243.8|92193.8|92243.1|92193.1|92244.2|92194.2|92242.9|92192.9|9
1642739730000|2022-01-21 04:35:30|92243.2|92193.2|92241.4|92191.4|92243.6|92193.6|92241.3|92191.3|15
1642739740000|2022-01-21 04:35:40|92242.1|92192.1|92245|92195|92246|92196|92240.7|92190.7|25
1642739750000|2022-01-21 04:35:50|92244.2|92194.2|92244.2|92194.2|92245.3|92195.3|92240|92190|18
1642739760000|2022-01-21 04:36:00|92243.6|92193.6|92245|92195|92245.7|92195.7|92241.6|92191.6|16
1642739770000|2022-01-21 04:36:10|92244.9|92194.9|92243.1|92193.1|92244.9|92194.9|92241.5|92191.5|12
1642739780000|2022-01-21 04:36:20|92243.5|92193.5|92244.3|92194.3|92244.8|92194.8|92242.6|92192.6|21
1642739790000|2022-01-21 04:36:30|92243.7|92193.7|92243|92193|92245|92195|92241.8|92191.8|20
1642739800000|2022-01-21 04:36:40|92242.9|92192.9|92246.3|92196.3|92246.3|92196.3|92241.7|92191.7|7
1642739810000|2022-01-21 04:36:50|92245.7|92195.7|92242.8|92192.8|92246|92196|92242.6|92192.6|15
1642739820000|2022-01-21 04:37:00|92242.5|92192.5|92238.4|92188.4|92242.5|92192.5|92238.2|92188.2|18
1642739830000|2022-01-21 04:37:10|92238.3|92188.3|92237.7|92187.7|92239.1|92189.1|92236.5|92186.5|11
1642739840000|2022-01-21 04:37:20|92237.6|92187.6|92237.4|92187.4|92238.3|92188.3|92237.3|92187.3|12
1642739850000|2022-01-21 04:37:30|92237.6|92187.6|92239.1|92189.1|92240.5|92190.5|92237.6|92187.6|15
1642739860000|2022-01-21 04:37:40|92239|92189|92237.7|92187.7|92239.1|92189.1|92237.1|92187.1|12
1642739870000|2022-01-21 04:37:50|92238|92188|92243.5|92193.5|92246.3|92196.3|92236.6|92186.6|22
1642739880000|2022-01-21 04:38:00|92242.7|92192.7|92240.3|92190.3|92244.2|92194.2|92238.5|92188.5|14
1642739890000|2022-01-21 04:38:10|92240.5|92190.5|92242.3|92192.3|92242.3|92192.3|92240.5|92190.5|9
1642739900000|2022-01-21 04:38:20|92242.7|92192.7|92240.6|92190.6|92242.8|92192.8|92240.6|92190.6|15
1642739910000|2022-01-21 04:38:30|92240.4|92190.4|92240.3|92190.3|92241.8|92191.8|92238.6|92188.6|13
1642739920000|2022-01-21 04:38:40|92240.4|92190.4|92242.9|92192.9|92244.3|92194.3|92238.8|92188.8|17
1642739930000|2022-01-21 04:38:50|92241.1|92191.1|92240.5|92190.5|92242.1|92192.1|92239.2|92189.2|17
1642739940000|2022-01-21 04:39:00|92239.7|92189.7|92241.1|92191.1|92242.1|92192.1|92239.7|92189.7|26
1642739950000|2022-01-21 04:39:10|92241.2|92191.2|92241.8|92191.8|92241.8|92191.8|92238.8|92188.8|12
1642739960000|2022-01-21 04:39:20|92243.6|92193.6|92243.7|92193.7|92244.3|92194.3|92239.1|92189.1|18
1642739970000|2022-01-21 04:39:30|92240.3|92190.3|92245.1|92195.1|92245.1|92195.1|92240.3|92190.3|7
1642739980000|2022-01-21 04:39:40|92243.8|92193.8|92243.5|92193.5|92244.2|92194.2|92241.5|92191.5|13
1642739990000|2022-01-21 04:39:50|92242.9|92192.9|92243.7|92193.7|92245|92195|92242.2|92192.2|14
1642740000000|2022-01-21 04:40:00|92243.9|92193.9|92246.1|92196.1|92246.1|92196.1|92242|92192|18
1642740010000|2022-01-21 04:40:10|92245.7|92195.7|92242.6|92192.6|92245.7|92195.7|92242.6|92192.6|13
1642740020000|2022-01-21 04:40:20|92242.5|92192.5|92246.3|92196.3|92246.3|92196.3|92241.2|92191.2|13
1642740030000|2022-01-21 04:40:30|92245.1|92195.1|92243.7|92193.7|92245.1|92195.1|92242.6|92192.6|12
1642740040000|2022-01-21 04:40:40|92243.2|92193.2|92243.3|92193.3|92245.8|92195.8|92243.1|92193.1|14
1642740050000|2022-01-21 04:40:50|92243.2|92193.2|92246|92196|92246|92196|92242.9|92192.9|14
1642740060000|2022-01-21 04:41:00|92245.9|92195.9|92245.5|92195.5|92247.8|92197.8|92244.5|92194.5|23
1642740070000|2022-01-21 04:41:10|92245.6|92195.6|92244.3|92194.3|92247.2|92197.2|92244.3|92194.3|32
1642740080000|2022-01-21 04:41:20|92244.5|92194.5|92246.6|92196.6|92248.2|92198.2|92244.5|92194.5|18
1642740090000|2022-01-21 04:41:30|92247.1|92197.1|92247.3|92197.3|92247.3|92197.3|92243.9|92193.9|10
1642740100000|2022-01-21 04:41:40|92246|92196|92247.7|92197.7|92247.7|92197.7|92246|92196|18
1642740110000|2022-01-21 04:41:50|92248.1|92198.1|92247.4|92197.4|92248.1|92198.1|92244.6|92194.6|19
1642740120000|2022-01-21 04:42:00|92247.8|92197.8|92245.4|92195.4|92248.2|92198.2|92245.4|92195.4|23
1642740130000|2022-01-21 04:42:10|92247.9|92197.9|92247.6|92197.6|92249.6|92199.6|92245.9|92195.9|15
1642740140000|2022-01-21 04:42:20|92247.7|92197.7|92245.1|92195.1|92247.7|92197.7|92243.6|92193.6|22
1642740150000|2022-01-21 04:42:30|92242.8|92192.8|92245.1|92195.1|92247.1|92197.1|92241.9|92191.9|16
1642740160000|2022-01-21 04:42:40|92245.4|92195.4|92245.6|92195.6|92246.2|92196.2|92242.9|92192.9|13
1642740170000|2022-01-21 04:42:50|92243.3|92193.3|92245|92195|92245.5|92195.5|92243.3|92193.3|12
1642740180000|2022-01-21 04:43:00|92245.1|92195.1|92242|92192|92246.6|92196.6|92241.8|92191.8|18
1642740190000|2022-01-21 04:43:10|92243.8|92193.8|92244.7|92194.7|92246.4|92196.4|92242.4|92192.4|18
1642740200000|2022-01-21 04:43:20|92244.3|92194.3|92242.8|92192.8|92244.4|92194.4|92241|92191|27
1642740210000|2022-01-21 04:43:30|92240.5|92190.5|92236.4|92186.4|92241.3|92191.3|92234.2|92184.2|36
1642740220000|2022-01-21 04:43:40|92235.9|92185.9|92241.2|92191.2|92241.2|92191.2|92233.6|92183.6|28
1642740230000|2022-01-21 04:43:50|92241|92191|92234.6|92184.6|92241|92191|92234.6|92184.6|14
1642740240000|2022-01-21 04:44:00|92234.4|92184.4|92236.6|92186.6|92237.6|92187.6|92234.3|92184.3|23
1642740250000|2022-01-21 04:44:10|92236.2|92186.2|92236.2|92186.2|92246.6|92188.2|92236|92176.2|13
1642740260000|2022-01-21 04:44:20|92246.6|92175.4|92236.9|92186.9|92246.6|92187.2|92235.6|92175.4|14
1642740270000|2022-01-21 04:44:30|92235.9|92185.9|92236.3|92186.3|92237|92187|92233.7|92183.7|24
1642740280000|2022-01-21 04:44:40|92236.4|92186.4|92237.7|92187.7|92238.2|92188.2|92236.4|92186.4|16
1642740290000|2022-01-21 04:44:50|92236.9|92186.9|92237.1|92187.1|92237.9|92187.9|92236.8|92186.8|15
1642740300000|2022-01-21 04:45:00|92237.2|92187.2|92239.6|92189.6|92240.4|92190.4|92236|92186|25
1642740310000|2022-01-21 04:45:10|92237.5|92187.5|92238.5|92188.5|92239.2|92189.2|92237.4|92187.4|22
1642740320000|2022-01-21 04:45:20|92239|92189|92239.7|92189.7|92240.3|92190.3|92238.3|92188.3|20
1642740330000|2022-01-21 04:45:30|92239.8|92189.8|92240.3|92190.3|92240.7|92190.7|92237.9|92187.9|32
1642740340000|2022-01-21 04:45:40|92240.2|92190.2|92240.2|92190.2|92241.2|92191.2|92239.2|92189.2|18
1642740350000|2022-01-21 04:45:50|92240.7|92190.7|92240.5|92190.5|92240.7|92190.7|92239.6|92189.6|9
1642740360000|2022-01-21 04:46:00|92240.3|92190.3|92237.2|92187.2|92240.8|92190.8|92237.2|92187.2|18
1642740370000|2022-01-21 04:46:10|92235.3|92185.3|92238|92188|92238.2|92188.2|92234.5|92184.5|24
1642740380000|2022-01-21 04:46:20|92237.3|92187.3|92236.7|92186.7|92237.6|92187.6|92234.9|92184.9|28
1642740390000|2022-01-21 04:46:30|92236.6|92186.6|92235.5|92185.5|92237|92187|92235.1|92185.1|10
1642740400000|2022-01-21 04:46:40|92235.3|92185.3|92234.7|92184.7|92235.5|92185.5|92233.5|92183.5|17
1642740410000|2022-01-21 04:46:50|92233.4|92183.4|92235.1|92185.1|92236|92186|92233.4|92183.4|13
1642740420000|2022-01-21 04:47:00|92235|92185|92233.5|92183.5|92235|92185|92231.9|92181.9|21
1642740430000|2022-01-21 04:47:10|92233.7|92183.7|92234.6|92184.6|92236.1|92186.1|92233.7|92183.7|16
1642740440000|2022-01-21 04:47:20|92234.7|92184.7|92234.1|92184.1|92235.6|92185.6|92233.6|92183.6|18
1642740450000|2022-01-21 04:47:30|92234.4|92184.4|92234.7|92184.7|92235.7|92185.7|92233.9|92183.9|23
1642740460000|2022-01-21 04:47:40|92234.9|92184.9|92235.1|92185.1|92235.1|92185.1|92233.3|92183.3|16
1642740470000|2022-01-21 04:47:50|92235.4|92185.4|92234.1|92184.1|92235.6|92185.6|92233.9|92183.9|18
1642740480000|2022-01-21 04:48:00|92234.5|92184.5|92236.7|92186.7|92236.7|92186.7|92233.3|92183.3|19
1642740490000|2022-01-21 04:48:10|92236.4|92186.4|92236.9|92186.9|92238.3|92188.3|92236|92186|17
1642740500000|2022-01-21 04:48:20|92236.7|92186.7|92236.7|92186.7|92237.7|92187.7|92236.6|92186.6|10
1642740510000|2022-01-21 04:48:30|92237.1|92187.1|92236.5|92186.5|92237.1|92187.1|92234.8|92184.8|22
1642740520000|2022-01-21 04:48:40|92237.4|92187.4|92234.5|92184.5|92237.6|92187.6|92234.5|92184.5|18
1642740530000|2022-01-21 04:48:50|92235|92185|92234.2|92184.2|92237.3|92187.3|92234.1|92184.1|29
1642740540000|2022-01-21 04:49:00|92235.3|92185.3|92238.6|92188.6|92240.6|92190.6|92234.9|92184.9|31
1642740550000|2022-01-21 04:49:10|92239.4|92189.4|92239.8|92189.8|92241.6|92191.6|92238.9|92188.9|23
1642740560000|2022-01-21 04:49:20|92238.5|92188.5|92241.1|92191.1|92242.2|92192.2|92238.5|92188.5|32
1642740570000|2022-01-21 04:49:30|92240|92190|92241.7|92191.7|92242.4|92192.4|92237.2|92187.2|34
1642740580000|2022-01-21 04:49:40|92241.6|92191.6|92241.5|92191.5|92241.8|92191.8|92239.9|92189.9|17
1642740590000|2022-01-21 04:49:50|92241.8|92191.8|92244.9|92194.9|92245.3|92195.3|92241.5|92191.5|21
1642740600000|2022-01-21 04:50:00|92244.7|92194.7|92235.3|92185.3|92245|92195|92233.7|92183.7|32
1642740610000|2022-01-21 04:50:10|92234.8|92184.8|92233.8|92183.8|92237.2|92187.2|92233|92183|20
1642740620000|2022-01-21 04:50:20|92234|92184|92235.9|92185.9|92236.8|92186.8|92233.8|92183.8|21
1642740630000|2022-01-21 04:50:30|92235.3|92185.3|92234.9|92184.9|92236.1|92186.1|92234.8|92184.8|15
1642740640000|2022-01-21 04:50:40|92235.3|92185.3|92235.2|92185.2|92236.5|92186.5|92234.8|92184.8|19
1642740650000|2022-01-21 04:50:50|92235.5|92185.5|92236.2|92186.2|92237.7|92187.7|92234.2|92184.2|28
1642740660000|2022-01-21 04:51:00|92236.4|92186.4|92236.3|92186.3|92236.9|92186.9|92235.7|92185.7|17
1642740670000|2022-01-21 04:51:10|92236.5|92186.5|92238|92188|92238.1|92188.1|92235.9|92185.9|25
1642740680000|2022-01-21 04:51:20|92237.8|92187.8|92238.3|92188.3|92238.8|92188.8|92237.6|92187.6|14
1642740690000|2022-01-21 04:51:30|92238.6|92188.6|92238.4|92188.4|92239|92189|92237.7|92187.7|16
1642740700000|2022-01-21 04:51:40|92238.5|92188.5|92238|92188|92239.1|92189.1|92237.1|92187.1|17
1642740710000|2022-01-21 04:51:50|92238.6|92188.6|92236.8|92186.8|92238.9|92188.9|92236.5|92186.5|26
1642740720000|2022-01-21 04:52:00|92236.7|92186.7|92237.8|92187.8|92239.4|92189.4|92236.2|92186.2|19
1642740730000|2022-01-21 04:52:10|92237.7|92187.7|92239.3|92189.3|92240|92190|92237.1|92187.1|22
1642740740000|2022-01-21 04:52:20|92239.6|92189.6|92238.2|92188.2|92240.9|92190.9|92238.2|92188.2|18
1642740750000|2022-01-21 04:52:30|92238|92188|92238.3|92188.3|92238.9|92188.9|92237.6|92187.6|20
1642740760000|2022-01-21 04:52:40|92237.5|92187.5|92239.2|92189.2|92240|92190|92237.5|92187.5|16
1642740770000|2022-01-21 04:52:50|92239.1|92189.1|92239.4|92189.4|92241.1|92191.1|92239.1|92189.1|14
1642740780000|2022-01-21 04:53:00|92238|92188|92239.9|92189.9|92239.9|92189.9|92237.4|92187.4|12
1642740790000|2022-01-21 04:53:10|92238.5|92188.5|92238.3|92188.3|92241.1|92191.1|92237|92187|27
1642740800000|2022-01-21 04:53:20|92238.4|92188.4|92239.2|92189.2|92239.7|92189.7|92238.3|92188.3|36
1642740810000|2022-01-21 04:53:30|92239.5|92189.5|92237.8|92187.8|92239.5|92189.5|92237.7|92187.7|15
1642740820000|2022-01-21 04:53:40|92237.4|92187.4|92239.8|92189.8|92241.8|92191.8|92237.4|92187.4|17
1642740830000|2022-01-21 04:53:50|92240.6|92190.6|92238.6|92188.6|92244.5|92194.5|92238.2|92188.2|36
1642740840000|2022-01-21 04:54:00|92238.9|92188.9|92239.2|92189.2|92241.5|92191.5|92237.9|92187.9|18
1642740850000|2022-01-21 04:54:10|92239.6|92189.6|92239.5|92189.5|92240.2|92190.2|92239.1|92189.1|9
1642740860000|2022-01-21 04:54:20|92239.4|92189.4|92239.5|92189.5|92239.7|92189.7|92237.6|92187.6|16
1642740870000|2022-01-21 04:54:30|92239.4|92189.4|92237.6|92187.6|92239.4|92189.4|92237.4|92187.4|17
1642740880000|2022-01-21 04:54:40|92240.1|92190.1|92241.5|92191.5|92241.5|92191.5|92236.6|92186.6|22
1642740890000|2022-01-21 04:54:50|92241.2|92191.2|92245.1|92195.1|92245.5|92195.5|92237.2|92187.2|46
1642740900000|2022-01-21 04:55:00|92245|92195|92240.8|92190.8|92245.9|92195.9|92239.6|92189.6|31
1642740910000|2022-01-21 04:55:10|92240.2|92190.2|92237.8|92187.8|92242.8|92192.8|92237.3|92187.3|20
1642740920000|2022-01-21 04:55:20|92238.1|92188.1|92241.4|92191.4|92241.7|92191.7|92238.1|92188.1|21
1642740930000|2022-01-21 04:55:30|92242.8|92192.8|92239.6|92189.6|92243.2|92193.2|92238.8|92188.8|21
1642740940000|2022-01-21 04:55:40|92239.8|92189.8|92242|92192|92242.5|92192.5|92237.9|92187.9|23
1642740950000|2022-01-21 04:55:50|92241.7|92191.7|92240.3|92190.3|92242.3|92192.3|92240.3|92190.3|13
1642740960000|2022-01-21 04:56:00|92240.6|92190.6|92238.3|92188.3|92241.6|92191.6|92238.3|92188.3|13
1642740970000|2022-01-21 04:56:10|92237.7|92187.7|92241|92191|92241|92191|92237.7|92187.7|8
1642740980000|2022-01-21 04:56:20|92239.8|92189.8|92239.4|92189.4|92242|92192|92239.4|92189.4|11
1642740990000|2022-01-21 04:56:30|92239.8|92189.8|92240.9|92190.9|92241.3|92191.3|92238.3|92188.3|20
1642741000000|2022-01-21 04:56:40|92241.3|92191.3|92240|92190|92242.9|92192.9|92237|92187|36
1642741010000|2022-01-21 04:56:50|92237.3|92187.3|92240.3|92190.3|92243.1|92193.1|92237.3|92187.3|38
1642741020000|2022-01-21 04:57:00|92240.2|92190.2|92240.6|92190.6|92242.8|92192.8|92238.6|92188.6|33
1642741030000|2022-01-21 04:57:10|92240.2|92190.2|92240.5|92190.5|92241|92191|92238.8|92188.8|17
1642741040000|2022-01-21 04:57:20|92240.6|92190.6|92240.4|92190.4|92241.6|92191.6|92239|92189|26
1642741050000|2022-01-21 04:57:30|92240.3|92190.3|92238.1|92188.1|92241.8|92191.8|92237.3|92187.3|29
1642741060000|2022-01-21 04:57:40|92238.6|92188.6|92240.8|92190.8|92240.9|92190.9|92237|92187|30
1642741070000|2022-01-21 04:57:50|92241.6|92191.6|92239.1|92189.1|92241.6|92191.6|92237.6|92187.6|21
1642741080000|2022-01-21 04:58:00|92239.2|92189.2|92232.3|92182.3|92240.2|92190.2|92229.5|92179.5|39
1642741090000|2022-01-21 04:58:10|92234|92184|92228.6|92178.6|92234|92184|92228.3|92178.3|21
1642741100000|2022-01-21 04:58:20|92228.7|92178.7|92230.5|92180.5|92231.1|92181.1|92228.7|92178.7|19
1642741110000|2022-01-21 04:58:30|92231.1|92181.1|92230.7|92180.7|92231.5|92181.5|92229.2|92179.2|14
1642741120000|2022-01-21 04:58:40|92231|92181|92227.6|92177.6|92231|92181|92227.5|92177.5|12
1642741130000|2022-01-21 04:58:50|92227.9|92177.9|92229.8|92179.8|92229.8|92179.8|92227.5|92177.5|18
1642741140000|2022-01-21 04:59:00|92229.5|92179.5|92231|92181|92232.1|92182.1|92229|92179|23
1642741150000|2022-01-21 04:59:10|92230.8|92180.8|92231.9|92181.9|92232.3|92182.3|92230.4|92180.4|23
1642741160000|2022-01-21 04:59:20|92232.2|92182.2|92230.8|92180.8|92233.2|92183.2|92230.7|92180.7|23
1642741170000|2022-01-21 04:59:30|92230.9|92180.9|92234.6|92184.6|92238.3|92188.3|92230.8|92180.8|31
1642741180000|2022-01-21 04:59:40|92235.5|92185.5|92234.6|92184.6|92235.5|92185.5|92233.9|92183.9|26
1642741190000|2022-01-21 04:59:50|92234.4|92184.4|92233.3|92183.3|92234.4|92184.4|92232.9|92182.9|23
1642741200000|2022-01-21 05:00:00|92233.2|92183.2|92232.6|92182.6|92233.6|92183.6|92231.5|92181.5|30
1642741210000|2022-01-21 05:00:10|92232.9|92182.9|92237.2|92187.2|92237.2|92187.2|92232.1|92182.1|30
1642741220000|2022-01-21 05:00:20|92235.9|92185.9|92239.5|92189.5|92240.7|92190.7|92235.9|92185.9|35
1642741230000|2022-01-21 05:00:30|92239.4|92189.4|92239|92189|92240.7|92190.7|92238.1|92188.1|29
1642741240000|2022-01-21 05:00:40|92239.3|92189.3|92237.5|92187.5|92239.6|92189.6|92237.1|92187.1|23
1642741250000|2022-01-21 05:00:50|92237.4|92187.4|92237.5|92187.5|92238.5|92188.5|92237.2|92187.2|12
1642741260000|2022-01-21 05:01:00|92237.2|92187.2|92239|92189|92239|92189|92237.1|92187.1|26
1642741270000|2022-01-21 05:01:10|92239.1|92189.1|92238.4|92188.4|92240.1|92190.1|92238.4|92188.4|17
1642741280000|2022-01-21 05:01:20|92238.6|92188.6|92248.6|92198.6|92252.8|92202.8|92238.5|92188.5|30
1642741290000|2022-01-21 05:01:30|92248.8|92198.8|92246.3|92196.3|92249.2|92199.2|92245.1|92195.1|36
1642741300000|2022-01-21 05:01:40|92246.2|92196.2|92246.8|92196.8|92247.9|92197.9|92246.2|92196.2|24
1642741310000|2022-01-21 05:01:50|92245.9|92195.9|92247.5|92197.5|92248.4|92198.4|92244.7|92194.7|28
1642741320000|2022-01-21 05:02:00|92247.3|92197.3|92245.5|92195.5|92248.5|92198.5|92244.8|92194.8|24
1642741330000|2022-01-21 05:02:10|92245.1|92195.1|92246.3|92196.3|92247.1|92197.1|92243.6|92193.6|25
1642741340000|2022-01-21 05:02:20|92246.1|92196.1|92245.4|92195.4|92246.8|92196.8|92244.3|92194.3|15
1642741350000|2022-01-21 05:02:30|92244.9|92194.9|92246.8|92196.8|92247.5|92197.5|92244.9|92194.9|24
1642741360000|2022-01-21 05:02:40|92247.2|92197.2|92245.1|92195.1|92247.6|92197.6|92244.8|92194.8|20
1642741370000|2022-01-21 05:02:50|92245.4|92195.4|92245.8|92195.8|92246.6|92196.6|92244.9|92194.9|12
1642741380000|2022-01-21 05:03:00|92246.1|92196.1|92246|92196|92247|92197|92244.1|92194.1|23
1642741390000|2022-01-21 05:03:10|92245.9|92195.9|92245.3|92195.3|92247.2|92197.2|92245.3|92195.3|16
1642741400000|2022-01-21 05:03:20|92245.6|92195.6|92248.9|92198.9|92250.1|92200.1|92245.6|92195.6|25
1642741410000|2022-01-21 05:03:30|92249.1|92199.1|92249.8|92199.8|92251.6|92201.6|92248.3|92198.3|19
1642741420000|2022-01-21 05:03:40|92249.9|92199.9|92250.1|92200.1|92250.4|92200.4|92249.7|92199.7|13
1642741430000|2022-01-21 05:03:50|92249.1|92199.1|92250.8|92200.8|92250.8|92200.8|92249.1|92199.1|14
1642741440000|2022-01-21 05:04:00|92249.9|92199.9|92251.4|92201.4|92251.4|92201.4|92247.5|92197.5|27
1642741450000|2022-01-21 05:04:10|92250.4|92200.4|92245.6|92195.6|92250.9|92200.9|92245.6|92195.6|15
1642741460000|2022-01-21 05:04:20|92245.5|92195.5|92245.8|92195.8|92246.1|92196.1|92244.9|92194.9|10
1642741470000|2022-01-21 05:04:30|92245.7|92195.7|92246.7|92196.7|92247.2|92197.2|92245.7|92195.7|14
1642741480000|2022-01-21 05:04:40|92246.5|92196.5|92246.7|92196.7|92247.3|92197.3|92245.9|92195.9|13
1642741490000|2022-01-21 05:04:50|92246.3|92196.3|92247.1|92197.1|92248|92198|92246.3|92196.3|10
1642741500000|2022-01-21 05:05:00|92247.5|92197.5|92249.6|92199.6|92250.6|92200.6|92246.5|92196.5|16
1642741510000|2022-01-21 05:05:10|92250.4|92200.4|92251.6|92201.6|92254.5|92204.5|92249.7|92199.7|43
1642741520000|2022-01-21 05:05:20|92251.8|92201.8|92250.8|92200.8|92253.1|92203.1|92250.5|92200.5|23
1642741530000|2022-01-21 05:05:30|92251.4|92201.4|92249.6|92199.6|92252.1|92202.1|92248.7|92198.7|24
1642741540000|2022-01-21 05:05:40|92249.9|92199.9|92251.2|92201.2|92252.6|92202.6|92249.4|92199.4|16
1642741550000|2022-01-21 05:05:50|92251|92201|92252.8|92202.8|92253.4|92203.4|92251|92201|23
1642741560000|2022-01-21 05:06:00|92253.1|92203.1|92252.2|92202.2|92253.1|92203.1|92250.3|92200.3|15
1642741570000|2022-01-21 05:06:10|92252.3|92202.3|92251.7|92201.7|92252.9|92202.9|92251.4|92201.4|16
1642741580000|2022-01-21 05:06:20|92249.5|92199.5|92250.8|92200.8|92251.4|92201.4|92249.5|92199.5|14
1642741590000|2022-01-21 05:06:30|92251|92201|92249.4|92199.4|92251.7|92201.7|92249.2|92199.2|16
1642741600000|2022-01-21 05:06:40|92249.8|92199.8|92249.3|92199.3|92250.6|92200.6|92248.3|92198.3|22
1642741610000|2022-01-21 05:06:50|92249|92199|92249.1|92199.1|92249.5|92199.5|92248.1|92198.1|10
1642741620000|2022-01-21 05:07:00|92248.3|92198.3|92250.2|92200.2|92251.1|92201.1|92248.3|92198.3|24
1642741630000|2022-01-21 05:07:10|92249.3|92199.3|92249.3|92199.3|92250.5|92200.5|92249.2|92199.2|18
1642741640000|2022-01-21 05:07:20|92249.5|92199.5|92249.2|92199.2|92250|92200|92249.1|92199.1|9
1642741650000|2022-01-21 05:07:30|92248.9|92198.9|92250.1|92200.1|92250.7|92200.7|92248.5|92198.5|21
1642741660000|2022-01-21 05:07:40|92250.6|92200.6|92252.3|92202.3|92252.4|92202.4|92250.4|92200.4|29
1642741670000|2022-01-21 05:07:50|92252|92202|92250.7|92200.7|92252.1|92202.1|92250.3|92200.3|20
1642741680000|2022-01-21 05:08:00|92250.4|92200.4|92249.7|92199.7|92250.4|92200.4|92248.1|92198.1|14
1642741690000|2022-01-21 05:08:10|92249.8|92199.8|92250|92200|92250.2|92200.2|92249|92199|9
1642741700000|2022-01-21 05:08:20|92250.4|92200.4|92248.9|92198.9|92250.4|92200.4|92248.8|92198.8|5
1642741710000|2022-01-21 05:08:30|92249|92199|92250.1|92200.1|92250.7|92200.7|92248.9|92198.9|13
1642741720000|2022-01-21 05:08:40|92250|92200|92249.8|92199.8|92250.6|92200.6|92249.4|92199.4|15
1642741730000|2022-01-21 05:08:50|92249.4|92199.4|92250.3|92200.3|92251.3|92201.3|92248.5|92198.5|22
1642741740000|2022-01-21 05:09:00|92251.6|92201.6|92249.7|92199.7|92251.6|92201.6|92249.4|92199.4|13
1642741750000|2022-01-21 05:09:10|92249.3|92199.3|92252|92202|92252|92202|92249.1|92199.1|24
1642741760000|2022-01-21 05:09:20|92252.3|92202.3|92253.3|92203.3|92253.6|92203.6|92252|92202|23
1642741770000|2022-01-21 05:09:30|92253.5|92203.5|92252.6|92202.6|92253.5|92203.5|92252.4|92202.4|21
1642741780000|2022-01-21 05:09:40|92252.3|92202.3|92253.1|92203.1|92254.2|92204.2|92251.8|92201.8|25
1642741790000|2022-01-21 05:09:50|92253.2|92203.2|92252.3|92202.3|92254|92204|92252.3|92202.3|14
1642741800000|2022-01-21 05:10:00|92252.6|92202.6|92251.4|92201.4|92252.9|92202.9|92251.4|92201.4|8
1642741810000|2022-01-21 05:10:10|92251.6|92201.6|92252.6|92202.6|92252.6|92202.6|92251.2|92201.2|13
1642741820000|2022-01-21 05:10:20|92252.7|92202.7|92253.5|92203.5|92253.7|92203.7|92250.9|92200.9|20
1642741830000|2022-01-21 05:10:30|92250.8|92200.8|92254.1|92204.1|92254.5|92204.5|92250.8|92200.8|22
1642741840000|2022-01-21 05:10:40|92253.9|92203.9|92254.2|92204.2|92255.1|92205.1|92251.8|92201.8|22
1642741850000|2022-01-21 05:10:50|92254|92204|92255.7|92205.7|92255.7|92205.7|92253.6|92203.6|17
1642741860000|2022-01-21 05:11:00|92255.6|92205.6|92254.1|92204.1|92255.6|92205.6|92253.4|92203.4|17
1642741870000|2022-01-21 05:11:10|92254.4|92204.4|92254.7|92204.7|92255.8|92205.8|92253.7|92203.7|24
1642741880000|2022-01-21 05:11:20|92254.3|92204.3|92251.6|92201.6|92254.3|92204.3|92251.6|92201.6|13
1642741890000|2022-01-21 05:11:30|92253.4|92203.4|92254.3|92204.3|92254.7|92204.7|92253.4|92203.4|11
1642741900000|2022-01-21 05:11:40|92254.4|92204.4|92255|92205|92256.6|92206.6|92254.4|92204.4|28
1642741910000|2022-01-21 05:11:50|92255.1|92205.1|92254.8|92204.8|92255.1|92205.1|92254.2|92204.2|12
1642741920000|2022-01-21 05:12:00|92254.7|92204.7|92254.8|92204.8|92255.4|92205.4|92254.5|92204.5|7
1642741930000|2022-01-21 05:12:10|92254|92204|92252.7|92202.7|92255.4|92205.4|92252.7|92202.7|25
1642741940000|2022-01-21 05:12:20|92253.2|92203.2|92259.4|92209.4|92260.4|92210.4|92253.2|92203.2|29
1642741950000|2022-01-21 05:12:30|92259.5|92209.5|92260|92210|92260.3|92210.3|92258.2|92208.2|14
1642741960000|2022-01-21 05:12:40|92259.9|92209.9|92260.1|92210.1|92261.3|92211.3|92259.9|92209.9|17
1642741970000|2022-01-21 05:12:50|92260.3|92210.3|92261.7|92211.7|92261.9|92211.9|92260.3|92210.3|19
1642741980000|2022-01-21 05:13:00|92261.1|92211.1|92262.6|92212.6|92262.7|92212.7|92261.1|92211.1|18
1642741990000|2022-01-21 05:13:10|92263|92213|92262.1|92212.1|92263.1|92213.1|92262|92212|9
1642742000000|2022-01-21 05:13:20|92262.3|92212.3|92260|92210|92262.8|92212.8|92259.9|92209.9|19
1642742010000|2022-01-21 05:13:30|92260.2|92210.2|92260.7|92210.7|92260.7|92210.7|92260.1|92210.1|9
1642742020000|2022-01-21 05:13:40|92260.9|92210.9|92261.4|92211.4|92261.9|92211.9|92260.9|92210.9|10
1642742030000|2022-01-21 05:13:50|92261.5|92211.5|92261.9|92211.9|92262.6|92212.6|92261.2|92211.2|13
1642742040000|2022-01-21 05:14:00|92262|92212|92262.7|92212.7|92262.7|92212.7|92261.5|92211.5|14
1642742050000|2022-01-21 05:14:10|92262.5|92212.5|92262.7|92212.7|92263|92213|92262.4|92212.4|17
1642742060000|2022-01-21 05:14:20|92263|92213|92265.7|92215.7|92266.9|92216.9|92263|92213|21
1642742070000|2022-01-21 05:14:30|92265.8|92215.8|92264.1|92214.1|92266.1|92216.1|92263.8|92213.8|19
1642742080000|2022-01-21 05:14:40|92263.7|92213.7|92262.1|92212.1|92264.3|92214.3|92262|92212|17
1642742090000|2022-01-21 05:14:50|92262.3|92212.3|92261.8|92211.8|92262.3|92212.3|92261.3|92211.3|13
1642742100000|2022-01-21 05:15:00|92261.7|92211.7|92261.6|92211.6|92262.3|92212.3|92261.4|92211.4|24
1642742110000|2022-01-21 05:15:10|92261.4|92211.4|92263.4|92213.4|92263.4|92213.4|92260.8|92210.8|16
1642742120000|2022-01-21 05:15:20|92262.2|92212.2|92262.6|92212.6|92263.3|92213.3|92261.4|92211.4|18
1642742130000|2022-01-21 05:15:30|92262|92212|92262.3|92212.3|92263.1|92213.1|92260.8|92210.8|16
1642742140000|2022-01-21 05:15:40|92262.2|92212.2|92262.8|92212.8|92263.6|92213.6|92262.1|92212.1|22
1642742150000|2022-01-21 05:15:50|92263.6|92213.6|92262.2|92212.2|92263.6|92213.6|92261.5|92211.5|13
1642742160000|2022-01-21 05:16:00|92262.3|92212.3|92262.4|92212.4|92262.5|92212.5|92261.7|92211.7|18
1642742170000|2022-01-21 05:16:10|92264.1|92214.1|92262.6|92212.6|92264.3|92214.3|92261.6|92211.6|9
1642742180000|2022-01-21 05:16:20|92262.9|92212.9|92262.8|92212.8|92263.8|92213.8|92261.3|92211.3|24
1642742190000|2022-01-21 05:16:30|92262.6|92212.6|92262.8|92212.8|92264.4|92214.4|92260.9|92210.9|11
1642742200000|2022-01-21 05:16:40|92263|92213|92263.2|92213.2|92263.3|92213.3|92262.3|92212.3|20
1642742210000|2022-01-21 05:16:50|92263.3|92213.3|92263.8|92213.8|92264.1|92214.1|92263.1|92213.1|13
1642742220000|2022-01-21 05:17:00|92263.9|92213.9|92263|92213|92264.2|92214.2|92262.3|92212.3|18
1642742230000|2022-01-21 05:17:10|92262.9|92212.9|92261.4|92211.4|92263.4|92213.4|92261.2|92211.2|12
1642742240000|2022-01-21 05:17:20|92260.1|92210.1|92262|92212|92264.3|92214.3|92260.1|92210.1|28
1642742250000|2022-01-21 05:17:30|92262.1|92212.1|92263.3|92213.3|92264.4|92214.4|92261.6|92211.6|23
1642742260000|2022-01-21 05:17:40|92262.8|92212.8|92261.2|92211.2|92263.1|92213.1|92261|92211|17
1642742270000|2022-01-21 05:17:50|92261|92211|92261.8|92211.8|92261.8|92211.8|92260.9|92210.9|13
1642742280000|2022-01-21 05:18:00|92261.9|92211.9|92262.8|92212.8|92263.5|92213.5|92261.3|92211.3|19
1642742290000|2022-01-21 05:18:10|92262.7|92212.7|92265|92215|92266.5|92216.5|92262.7|92212.7|21
1642742300000|2022-01-21 05:18:20|92264.3|92214.3|92265|92215|92265|92215|92262|92212|16
1642742310000|2022-01-21 05:18:30|92263.7|92213.7|92264.7|92214.7|92265.8|92215.8|92260.4|92210.4|25
1642742320000|2022-01-21 05:18:40|92264.9|92214.9|92262.6|92212.6|92264.9|92214.9|92261.2|92211.2|12
1642742330000|2022-01-21 05:18:50|92262.2|92212.2|92262.7|92212.7|92263.3|92213.3|92260.4|92210.4|27
1642742340000|2022-01-21 05:19:00|92262.4|92212.4|92260.6|92210.6|92262.4|92212.4|92260|92210|23
1642742350000|2022-01-21 05:19:10|92261|92211|92259.5|92209.5|92261.4|92211.4|92259.5|92209.5|11
1642742360000|2022-01-21 05:19:20|92259.4|92209.4|92261.2|92211.2|92261.4|92211.4|92259.4|92209.4|12
1642742370000|2022-01-21 05:19:30|92261.4|92211.4|92260.1|92210.1|92261.8|92211.8|92259|92209|12
1642742380000|2022-01-21 05:19:40|92260.2|92210.2|92260.1|92210.1|92263|92213|92258.5|92208.5|27
1642742390000|2022-01-21 05:19:50|92259.8|92209.8|92260.4|92210.4|92261.5|92211.5|92259.8|92209.8|19
1642742400000|2022-01-21 05:20:00|92259.8|92209.8|92261|92211|92261.3|92211.3|92259.1|92209.1|17
1642742410000|2022-01-21 05:20:10|92259.8|92209.8|92257.3|92207.3|92262.1|92212.1|92257.2|92207.2|20
1642742420000|2022-01-21 05:20:20|92257.5|92207.5|92258|92208|92259|92209|92256.9|92206.9|24
1642742430000|2022-01-21 05:20:30|92258.4|92208.4|92257|92207|92258.4|92208.4|92256.9|92206.9|6
1642742440000|2022-01-21 05:20:40|92256.8|92206.8|92258.1|92208.1|92258.6|92208.6|92256.8|92206.8|22
1642742450000|2022-01-21 05:20:50|92257.9|92207.9|92255.9|92205.9|92257.9|92207.9|92254.6|92204.6|28
1642742460000|2022-01-21 05:21:00|92255.8|92205.8|92255.1|92205.1|92256.1|92206.1|92254.9|92204.9|20
1642742470000|2022-01-21 05:21:10|92254.8|92204.8|92255.6|92205.6|92255.6|92205.6|92253|92203|15
1642742480000|2022-01-21 05:21:20|92253.9|92203.9|92252.2|92202.2|92255.2|92205.2|92252.1|92202.1|16
1642742490000|2022-01-21 05:21:30|92251.9|92201.9|92253.5|92203.5|92255.2|92205.2|92251.7|92201.7|17
1642742500000|2022-01-21 05:21:40|92253.6|92203.6|92255.2|92205.2|92256|92206|92253.6|92203.6|24
1642742510000|2022-01-21 05:21:50|92255.8|92205.8|92258.5|92208.5|92259|92209|92255.7|92205.7|24
1642742520000|2022-01-21 05:22:00|92259|92209|92260.1|92210.1|92260.5|92210.5|92258|92208|13
1642742530000|2022-01-21 05:22:10|92258.1|92208.1|92261.7|92211.7|92262.2|92212.2|92258.1|92208.1|24
1642742540000|2022-01-21 05:22:20|92262.1|92212.1|92260.8|92210.8|92263.5|92213.5|92260.8|92210.8|22
1642742550000|2022-01-21 05:22:30|92260.9|92210.9|92261.7|92211.7|92263.5|92213.5|92260.5|92210.5|17
1642742560000|2022-01-21 05:22:40|92263.9|92213.9|92260.4|92210.4|92263.9|92213.9|92260.4|92210.4|12
1642742570000|2022-01-21 05:22:50|92260.3|92210.3|92259.5|92209.5|92261.4|92211.4|92259.5|92209.5|20
1642742580000|2022-01-21 05:23:00|92259.4|92209.4|92259.8|92209.8|92261.4|92211.4|92259.2|92209.2|30
1642742590000|2022-01-21 05:23:10|92260.9|92210.9|92257.6|92207.6|92261.2|92211.2|92257.6|92207.6|19
1642742600000|2022-01-21 05:23:20|92257.7|92207.7|92256|92206|92258|92208|92255.9|92205.9|10
1642742610000|2022-01-21 05:23:30|92256.1|92206.1|92256.7|92206.7|92256.7|92206.7|92256|92206|13
1642742620000|2022-01-21 05:23:40|92256.9|92206.9|92256.8|92206.8|92256.9|92206.9|92256.2|92206.2|8
1642742630000|2022-01-21 05:23:50|92253.9|92203.9|92255.2|92205.2|92257.3|92207.3|92253.9|92203.9|13
1642742640000|2022-01-21 05:24:00|92255.1|92205.1|92254.6|92204.6|92256.1|92206.1|92252.4|92202.4|23
1642742650000|2022-01-21 05:24:10|92258.4|92208.4|92254.8|92204.8|92258.4|92208.4|92254.7|92204.7|12
1642742660000|2022-01-21 05:24:20|92255.2|92205.2|92253.6|92203.6|92255.2|92205.2|92252.5|92202.5|17
1642742670000|2022-01-21 05:24:30|92252.6|92202.6|92253.5|92203.5|92253.8|92203.8|92252.6|92202.6|13
1642742680000|2022-01-21 05:24:40|92253.3|92203.3|92252.7|92202.7|92254.3|92204.3|92250.3|92200.3|23
1642742690000|2022-01-21 05:24:50|92253.4|92203.4|92255.5|92205.5|92255.5|92205.5|92252.4|92202.4|17
1642742700000|2022-01-21 05:25:00|92255.3|92205.3|92256.7|92206.7|92259.5|92209.5|92255.3|92205.3|30
1642742710000|2022-01-21 05:25:10|92256.6|92206.6|92256.5|92206.5|92257.3|92207.3|92256.4|92206.4|14
1642742720000|2022-01-21 05:25:20|92256.3|92206.3|92258.4|92208.4|92259.5|92209.5|92250.1|92200.1|41
1642742730000|2022-01-21 05:25:30|92258.7|92208.7|92261.1|92211.1|92269.6|92211.3|92255.3|92197.6|27
1642742740000|2022-01-21 05:25:40|92259.9|92209.9|92257.1|92207.1|92261.6|92211.6|92255.9|92205.9|39
1642742750000|2022-01-21 05:25:50|92257|92207|92257.6|92207.6|92260.6|92210.6|92256.7|92206.7|21
1642742760000|2022-01-21 05:26:00|92257.5|92207.5|92253.8|92203.8|92257.5|92207.5|92253.8|92203.8|25
1642742770000|2022-01-21 05:26:10|92253.9|92203.9|92253.8|92203.8|92255.8|92205.8|92252|92202|27
1642742780000|2022-01-21 05:26:20|92254|92204|92255.3|92205.3|92256.6|92206.6|92253.3|92203.3|27
1642742790000|2022-01-21 05:26:30|92255.1|92205.1|92251|92201|92265.3|92206.8|92250.9|92195.3|38
1642742800000|2022-01-21 05:26:40|92250.1|92200.1|92247.9|92197.9|92250.4|92200.4|92247.8|92197.8|21
1642742810000|2022-01-21 05:26:50|92248|92198|92248.1|92198.1|92249.8|92199.8|92247.5|92197.5|18
1642742820000|2022-01-21 05:27:00|92248.3|92198.3|92248.6|92198.6|92249|92199|92247.2|92197.2|17
1642742830000|2022-01-21 05:27:10|92249.5|92199.5|92249|92199|92250.7|92200.7|92242.1|92192.1|23
1642742840000|2022-01-21 05:27:20|92249.1|92199.1|92250.8|92200.8|92250.8|92200.8|92248.4|92198.4|27
1642742850000|2022-01-21 05:27:30|92250.7|92200.7|92249.3|92199.3|92253|92203|92248.3|92198.3|31
1642742860000|2022-01-21 05:27:40|92248.8|92198.8|92250.6|92200.6|92251|92201|92248.8|92198.8|15
1642742870000|2022-01-21 05:27:50|92246.2|92196.2|92244.7|92194.7|92246.7|92196.7|92242.1|92192.1|39
1642742880000|2022-01-21 05:28:00|92245.3|92195.3|92250.8|92200.8|92250.8|92200.8|92243.6|92193.6|37
1642742890000|2022-01-21 05:28:10|92249.6|92199.6|92248.3|92198.3|92250|92200|92244.9|92194.9|22
1642742900000|2022-01-21 05:28:20|92245.4|92195.4|92247.8|92197.8|92247.9|92197.9|92243.6|92193.6|25
1642742910000|2022-01-21 05:28:30|92247.9|92197.9|92253.9|92203.9|92254|92204|92247.7|92197.7|32
1642742920000|2022-01-21 05:28:40|92253.7|92203.7|92254.4|92204.4|92254.4|92204.4|92248.4|92198.4|30
1642742930000|2022-01-21 05:28:50|92253.2|92203.2|92253.1|92203.1|92255.6|92205.6|92251.1|92201.1|28
1642742940000|2022-01-21 05:29:00|92252.3|92202.3|92250.6|92200.6|92254.5|92204.5|92250.6|92200.6|23
1642742950000|2022-01-21 05:29:10|92251.1|92201.1|92256.6|92206.6|92257.3|92207.3|92251.1|92201.1|21
1642742960000|2022-01-21 05:29:20|92255|92205|92269.1|92195.6|92269.8|92206|92252|92194.5|19
1642742970000|2022-01-21 05:29:30|92256.6|92206.6|92255.9|92205.9|92256.6|92206.6|92253.7|92203.7|23
1642742980000|2022-01-21 05:29:40|92256.1|92206.1|92255.5|92205.5|92256.5|92206.5|92254|92204|21
1642742990000|2022-01-21 05:29:50|92255.6|92205.6|92254.4|92204.4|92255.6|92205.6|92251.8|92201.8|21
1642743000000|2022-01-21 05:30:00|92254.2|92204.2|92248.5|92198.5|92254.2|92204.2|92245.9|92195.9|35
1642743010000|2022-01-21 05:30:10|92248.4|92198.4|92252.5|92202.5|92252.8|92202.8|92247.3|92197.3|27
1642743020000|2022-01-21 05:30:20|92252.7|92202.7|92248.6|92198.6|92252.9|92202.9|92246.5|92196.5|33
1642743030000|2022-01-21 05:30:30|92248.7|92198.7|92250|92200|92253.9|92203.9|92245.8|92195.8|25
1642743040000|2022-01-21 05:30:40|92249.6|92199.6|92256.5|92206.5|92256.6|92206.6|92246.7|92196.7|30
1642743050000|2022-01-21 05:30:50|92257|92207|92254.6|92204.6|92257.4|92207.4|92253.9|92203.9|22
1642743060000|2022-01-21 05:31:00|92254.9|92204.9|92253.6|92203.6|92255|92205|92253.2|92203.2|38
1642743070000|2022-01-21 05:31:10|92253.7|92203.7|92250|92200|92253.8|92203.8|92249.2|92199.2|14
1642743080000|2022-01-21 05:31:20|92249.4|92199.4|92249.1|92199.1|92253.8|92203.8|92249|92199|38
1642743090000|2022-01-21 05:31:30|92249.4|92199.4|92253.5|92203.5|92253.5|92203.5|92246.1|92196.1|30
1642743100000|2022-01-21 05:31:40|92254.5|92204.5|92255.7|92205.7|92255.8|92205.8|92254.3|92204.3|22
1642743110000|2022-01-21 05:31:50|92256|92206|92253|92203|92256|92206|92251.9|92201.9|18
1642743120000|2022-01-21 05:32:00|92252|92202|92252.3|92202.3|92254.2|92204.2|92249.3|92199.3|34
1642743130000|2022-01-21 05:32:10|92251.7|92201.7|92254.6|92204.6|92256.2|92206.2|92250.7|92200.7|27
1642743140000|2022-01-21 05:32:20|92254.8|92204.8|92254.3|92204.3|92256|92206|92254.2|92204.2|25
1642743150000|2022-01-21 05:32:30|92254.4|92204.4|92252.5|92202.5|92255.7|92205.7|92251.9|92201.9|21
1642743160000|2022-01-21 05:32:40|92252.1|92202.1|92248.8|92198.8|92253.2|92203.2|92248.2|92198.2|24
1642743170000|2022-01-21 05:32:50|92248.7|92198.7|92248.5|92198.5|92248.9|92198.9|92247.8|92197.8|16
1642743180000|2022-01-21 05:33:00|92248.6|92198.6|92247.3|92197.3|92248.8|92198.8|92245.9|92195.9|15
1642743190000|2022-01-21 05:33:10|92247.7|92197.7|92240|92190|92248.8|92198.8|92240|92190|31
1642743200000|2022-01-21 05:33:20|92239.9|92189.9|92241.2|92191.2|92241.8|92191.8|92237.7|92187.7|20
1642743210000|2022-01-21 05:33:30|92241|92191|92241.9|92191.9|92243.2|92193.2|92240.9|92190.9|21
1642743220000|2022-01-21 05:33:40|92242.2|92192.2|92242.7|92192.7|92243|92193|92241.2|92191.2|15
1642743230000|2022-01-21 05:33:50|92242.6|92192.6|92242.2|92192.2|92244|92194|92240.4|92190.4|28
1642743240000|2022-01-21 05:34:00|92242.1|92192.1|92245.4|92195.4|92245.6|92195.6|92241.9|92191.9|25
1642743250000|2022-01-21 05:34:10|92245.6|92195.6|92247.3|92197.3|92247.3|92197.3|92240.6|92190.6|29
1642743260000|2022-01-21 05:34:20|92247.2|92197.2|92247.3|92197.3|92248.4|92198.4|92247.2|92197.2|15
1642743270000|2022-01-21 05:34:30|92247.6|92197.6|92247.3|92197.3|92247.7|92197.7|92246.6|92196.6|9
1642743280000|2022-01-21 05:34:40|92247|92197|92249.6|92199.6|92249.6|92199.6|92243.9|92193.9|10
1642743290000|2022-01-21 05:34:50|92245.9|92195.9|92248.5|92198.5|92248.8|92198.8|92245.9|92195.9|16
1642743300000|2022-01-21 05:35:00|92248.7|92198.7|92246.3|92196.3|92248.9|92198.9|92246.2|92196.2|14
1642743310000|2022-01-21 05:35:10|92247|92197|92248.6|92198.6|92251.1|92201.1|92246.8|92196.8|18
1642743320000|2022-01-21 05:35:20|92249.7|92199.7|92252.5|92202.5|92252.5|92202.5|92249.7|92199.7|20
1642743330000|2022-01-21 05:35:30|92252.9|92202.9|92253.6|92203.6|92255.6|92205.6|92252.7|92202.7|24
1642743340000|2022-01-21 05:35:40|92253.2|92203.2|92251.5|92201.5|92253.6|92203.6|92250|92200|16
1642743350000|2022-01-21 05:35:50|92252.4|92202.4|92253.2|92203.2|92254.8|92204.8|92252.3|92202.3|12
1642743360000|2022-01-21 05:36:00|92252.5|92202.5|92248.4|92198.4|92254.1|92204.1|92248|92198|21
1642743370000|2022-01-21 05:36:10|92248.3|92198.3|92251.5|92201.5|92251.7|92201.7|92248.3|92198.3|12
1642743380000|2022-01-21 05:36:20|92251.3|92201.3|92250.5|92200.5|92253.1|92203.1|92250.5|92200.5|15
1642743390000|2022-01-21 05:36:30|92250|92200|92247.9|92197.9|92250|92200|92247.6|92197.6|13
1642743400000|2022-01-21 05:36:40|92249|92199|92247.9|92197.9|92249.1|92199.1|92247.9|92197.9|9
1642743410000|2022-01-21 05:36:50|92247.7|92197.7|92247|92197|92248.6|92198.6|92247|92197|16
1642743420000|2022-01-21 05:37:00|92246.9|92196.9|92246.8|92196.8|92247.6|92197.6|92244.5|92194.5|16
1642743430000|2022-01-21 05:37:10|92247.5|92197.5|92247.8|92197.8|92248.5|92198.5|92246.1|92196.1|20
1642743440000|2022-01-21 05:37:20|92247.9|92197.9|92243.5|92193.5|92249.8|92199.8|92243.2|92193.2|16
1642743450000|2022-01-21 05:37:30|92243.6|92193.6|92240.3|92190.3|92244.5|92194.5|92240.3|92190.3|28
1642743460000|2022-01-21 05:37:40|92240.4|92190.4|92239.3|92189.3|92243.2|92193.2|92239.3|92189.3|19
1642743470000|2022-01-21 05:37:50|92236.4|92186.4|92239.9|92189.9|92243.4|92193.4|92236.4|92186.4|32
1642743480000|2022-01-21 05:38:00|92240.7|92190.7|92241.6|92191.6|92241.7|92191.7|92239.9|92189.9|23
1642743490000|2022-01-21 05:38:10|92241.8|92191.8|92251|92201|92251|92201|92240.6|92190.6|29
1642743500000|2022-01-21 05:38:20|92251.1|92201.1|92246.7|92196.7|92251.1|92201.1|92246.7|92196.7|31
1642743510000|2022-01-21 05:38:30|92247.8|92197.8|92246.9|92196.9|92249.1|92199.1|92246.7|92196.7|16
1642743520000|2022-01-21 05:38:40|92247.1|92197.1|92246.4|92196.4|92248.4|92198.4|92246.4|92196.4|17
1642743530000|2022-01-21 05:38:50|92247.5|92197.5|92244.2|92194.2|92247.9|92197.9|92242.9|92192.9|22
1642743540000|2022-01-21 05:39:00|92245|92195|92247.9|92197.9|92247.9|92197.9|92243.9|92193.9|28
1642743550000|2022-01-21 05:39:10|92247.7|92197.7|92250.8|92200.8|92251.3|92201.3|92247.4|92197.4|20
1642743560000|2022-01-21 05:39:20|92249.4|92199.4|92244.3|92194.3|92249.7|92199.7|92244.2|92194.2|21
1642743570000|2022-01-21 05:39:30|92245.2|92195.2|92243.5|92193.5|92245.2|92195.2|92242.3|92192.3|18
1642743580000|2022-01-21 05:39:40|92243.7|92193.7|92241.6|92191.6|92245|92195|92241.6|92191.6|18
1642743590000|2022-01-21 05:39:50|92243.3|92193.3|92232.7|92182.7|92243.6|92193.6|92232.7|92182.7|16
1642743600000|2022-01-21 05:40:00|92233.6|92183.6|92244.2|92194.2|92244.9|92194.9|92233.6|92183.6|42
1642743610000|2022-01-21 05:40:10|92244|92194|92243.9|92193.9|92244.2|92194.2|92240.9|92190.9|28
1642743620000|2022-01-21 05:40:20|92243.2|92193.2|92252.1|92202.1|92253.4|92203.4|92241.3|92191.3|37
1642743630000|2022-01-21 05:40:30|92252.5|92202.5|92249.2|92199.2|92252.7|92202.7|92247|92197|21
1642743640000|2022-01-21 05:40:40|92249|92199|92250|92200|92250.6|92200.6|92247|92197|19
1642743650000|2022-01-21 05:40:50|92249.8|92199.8|92244.6|92194.6|92252.1|92202.1|92244.6|92194.6|15
1642743660000|2022-01-21 05:41:00|92247.9|92197.9|92247.4|92197.4|92251.1|92201.1|92246.2|92196.2|14
1642743670000|2022-01-21 05:41:10|92248.8|92198.8|92247.5|92197.5|92249.6|92199.6|92246.8|92196.8|17
1642743680000|2022-01-21 05:41:20|92247.1|92197.1|92244.6|92194.6|92248.4|92198.4|92242.9|92192.9|33
1642743690000|2022-01-21 05:41:30|92244.5|92194.5|92245.9|92195.9|92246.5|92196.5|92244.5|92194.5|12
1642743700000|2022-01-21 05:41:40|92246.2|92196.2|92245.6|92195.6|92247|92197|92243.1|92193.1|23
1642743710000|2022-01-21 05:41:50|92244.7|92194.7|92247.4|92197.4|92248.7|92198.7|92244.2|92194.2|24
1642743720000|2022-01-21 05:42:00|92247.5|92197.5|92242.6|92192.6|92248.6|92198.6|92242.6|92192.6|22
1642743730000|2022-01-21 05:42:10|92243.2|92193.2|92244.9|92194.9|92247.3|92197.3|92243.2|92193.2|21
1642743740000|2022-01-21 05:42:20|92245.3|92195.3|92244.3|92194.3|92246|92196|92242.7|92192.7|12
1642743750000|2022-01-21 05:42:30|92244.6|92194.6|92246.7|92196.7|92247.3|92197.3|92244.1|92194.1|23
1642743760000|2022-01-21 05:42:40|92246|92196|92238.3|92188.3|92247|92197|92238.2|92188.2|20
1642743770000|2022-01-21 05:42:50|92238.9|92188.9|92237.9|92187.9|92242.8|92192.8|92235.9|92185.9|40
1642743780000|2022-01-21 05:43:00|92238.7|92188.7|92237.9|92187.9|92239.2|92189.2|92236|92186|35
1642743790000|2022-01-21 05:43:10|92238|92188|92235.2|92185.2|92240.3|92190.3|92235.2|92185.2|33
1642743800000|2022-01-21 05:43:20|92235.4|92185.4|92228.7|92178.7|92235.4|92185.4|92228.1|92178.1|35
1642743810000|2022-01-21 05:43:30|92228.4|92178.4|92228.8|92178.8|92229.4|92179.4|92222.8|92172.8|28
1642743820000|2022-01-21 05:43:40|92227.9|92177.9|92229.2|92179.2|92230.1|92180.1|92227.9|92177.9|13
1642743830000|2022-01-21 05:43:50|92232.2|92182.2|92231.9|92181.9|92232.4|92182.4|92230.5|92180.5|26
1642743840000|2022-01-21 05:44:00|92231.3|92181.3|92229.8|92179.8|92231.9|92181.9|92229.8|92179.8|24
1642743850000|2022-01-21 05:44:10|92229.7|92179.7|92229.3|92179.3|92229.8|92179.8|92228.6|92178.6|19
1642743860000|2022-01-21 05:44:20|92229.6|92179.6|92229.3|92179.3|92229.9|92179.9|92228.6|92178.6|12
1642743870000|2022-01-21 05:44:30|92228.9|92178.9|92224|92174|92228.9|92178.9|92223.4|92173.4|31
1642743880000|2022-01-21 05:44:40|92223.5|92173.5|92225.4|92175.4|92225.8|92175.8|92223.4|92173.4|18
1642743890000|2022-01-21 05:44:50|92224.9|92174.9|92221.6|92171.6|92225.2|92175.2|92221.6|92171.6|17
1642743900000|2022-01-21 05:45:00|92221.4|92171.4|92226.6|92176.6|92228.2|92178.2|92219.3|92169.3|32
1642743910000|2022-01-21 05:45:10|92227.1|92177.1|92224.1|92174.1|92227.1|92177.1|92221.1|92171.1|37
1642743920000|2022-01-21 05:45:20|92223.8|92173.8|92223.8|92173.8|92224.7|92174.7|92221.7|92171.7|25
1642743930000|2022-01-21 05:45:30|92224.3|92174.3|92222.4|92172.4|92224.7|92174.7|92221.1|92171.1|17
1642743940000|2022-01-21 05:45:40|92222.1|92172.1|92224.6|92174.6|92224.9|92174.9|92222.1|92172.1|19
1642743950000|2022-01-21 05:45:50|92224.7|92174.7|92226.2|92176.2|92226.3|92176.3|92222.4|92172.4|17
1642743960000|2022-01-21 05:46:00|92224.6|92174.6|92227|92177|92227.1|92177.1|92223.4|92173.4|17
1642743970000|2022-01-21 05:46:10|92226.6|92176.6|92222.3|92172.3|92226.6|92176.6|92219|92169|32
1642743980000|2022-01-21 05:46:20|92223|92173|92227.6|92177.6|92227.7|92177.7|92222.3|92172.3|32
1642743990000|2022-01-21 05:46:30|92227.5|92177.5|92227.8|92177.8|92229|92179|92227.1|92177.1|19
1642744000000|2022-01-21 05:46:40|92227.5|92177.5|92222.8|92172.8|92227.8|92177.8|92222.8|92172.8|31
1642744010000|2022-01-21 05:46:50|92222|92172|92221.1|92171.1|92226.2|92176.2|92220.6|92170.6|22
1642744020000|2022-01-21 05:47:00|92222|92172|92221.7|92171.7|92224.9|92174.9|92219.7|92169.7|30
1642744030000|2022-01-21 05:47:10|92223|92173|92223|92173|92225.1|92175.1|92221.1|92171.1|42
1642744040000|2022-01-21 05:47:20|92223.2|92173.2|92230.2|92180.2|92231.2|92181.2|92223.2|92173.2|34
1642744050000|2022-01-21 05:47:30|92229.9|92179.9|92231|92181|92232.3|92182.3|92229.9|92179.9|25
1642744060000|2022-01-21 05:47:40|92231.1|92181.1|92229.3|92179.3|92232.4|92182.4|92229.2|92179.2|26
1642744070000|2022-01-21 05:47:50|92230.2|92180.2|92230.5|92180.5|92231.1|92181.1|92227.8|92177.8|29
1642744080000|2022-01-21 05:48:00|92230.6|92180.6|92229.4|92179.4|92230.8|92180.8|92228|92178|30
1642744090000|2022-01-21 05:48:10|92229|92179|92230.9|92180.9|92231.3|92181.3|92229|92179|27
1642744100000|2022-01-21 05:48:20|92231.6|92181.6|92231.5|92181.5|92232.9|92182.9|92230|92180|18
1642744110000|2022-01-21 05:48:30|92229|92179|92230.9|92180.9|92231.5|92181.5|92229|92179|24
1642744120000|2022-01-21 05:48:40|92231.2|92181.2|92237.4|92187.4|92238.1|92188.1|92231.2|92181.2|38
1642744130000|2022-01-21 05:48:50|92237.6|92187.6|92234.1|92184.1|92237.6|92187.6|92232.7|92182.7|30
1642744140000|2022-01-21 05:49:00|92233.2|92183.2|92234.6|92184.6|92235|92185|92232.8|92182.8|22
1642744150000|2022-01-21 05:49:10|92234.4|92184.4|92229.2|92179.2|92234.4|92184.4|92229.2|92179.2|37
1642744160000|2022-01-21 05:49:20|92229.3|92179.3|92228.2|92178.2|92230.1|92180.1|92226.4|92176.4|36
1642744170000|2022-01-21 05:49:30|92228.7|92178.7|92231|92181|92232|92182|92226.5|92176.5|35
1642744180000|2022-01-21 05:49:40|92230.6|92180.6|92228.7|92178.7|92230.6|92180.6|92225.6|92175.6|36
1642744190000|2022-01-21 05:49:50|92228.9|92178.9|92228.2|92178.2|92229.2|92179.2|92225.8|92175.8|29
1642744200000|2022-01-21 05:50:00|92228.4|92178.4|92229.9|92179.9|92229.9|92179.9|92226.3|92176.3|31
1642744210000|2022-01-21 05:50:10|92229.6|92179.6|92227.5|92177.5|92230.6|92180.6|92223.5|92173.5|28
1642744220000|2022-01-21 05:50:20|92224.6|92174.6|92226.8|92176.8|92228.6|92178.6|92224.6|92174.6|37
1642744230000|2022-01-21 05:50:30|92225.7|92175.7|92230.7|92180.7|92230.7|92180.7|92225.7|92175.7|26
1642744240000|2022-01-21 05:50:40|92231|92181|92230.9|92180.9|92231.2|92181.2|92230.4|92180.4|15
1642744250000|2022-01-21 05:50:50|92231|92181|92229.7|92179.7|92231.2|92181.2|92229.7|92179.7|23
1642744260000|2022-01-21 05:51:00|92229.5|92179.5|92234.6|92184.6|92235.2|92185.2|92229.3|92179.3|29
1642744270000|2022-01-21 05:51:10|92234.3|92184.3|92236|92186|92236.5|92186.5|92234.3|92184.3|22
1642744280000|2022-01-21 05:51:20|92235.5|92185.5|92237.6|92187.6|92237.7|92187.7|92235.5|92185.5|20
1642744290000|2022-01-21 05:51:30|92238.1|92188.1|92236.9|92186.9|92238.1|92188.1|92236.4|92186.4|22
1642744300000|2022-01-21 05:51:40|92236.8|92186.8|92237.5|92187.5|92238.1|92188.1|92236.8|92186.8|10
1642744310000|2022-01-21 05:51:50|92237.6|92187.6|92232.2|92182.2|92237.6|92187.6|92231.6|92181.6|22
1642744320000|2022-01-21 05:52:00|92232.1|92182.1|92233.8|92183.8|92237.7|92187.7|92232.1|92182.1|26
1642744330000|2022-01-21 05:52:10|92233.7|92183.7|92235.4|92185.4|92236.9|92186.9|92232.8|92182.8|19
1642744340000|2022-01-21 05:52:20|92235.3|92185.3|92236.9|92186.9|92236.9|92186.9|92234.4|92184.4|20
1642744350000|2022-01-21 05:52:30|92236.1|92186.1|92237|92187|92239.5|92189.5|92233.6|92183.6|27
1642744360000|2022-01-21 05:52:40|92236.8|92186.8|92235.7|92185.7|92238.7|92188.7|92235.7|92185.7|29
1642744370000|2022-01-21 05:52:50|92235.9|92185.9|92235.9|92185.9|92237.2|92187.2|92234.9|92184.9|25
1642744380000|2022-01-21 05:53:00|92236.6|92186.6|92234.3|92184.3|92236.6|92186.6|92234.1|92184.1|23
1642744390000|2022-01-21 05:53:10|92232.8|92182.8|92233.9|92183.9|92247.6|92197.6|92232|92182|29
1642744400000|2022-01-21 05:53:20|92233.3|92183.3|92231.1|92181.1|92233.5|92183.5|92228.1|92178.1|27
1642744410000|2022-01-21 05:53:30|92230.7|92180.7|92231.6|92181.6|92231.8|92181.8|92229.9|92179.9|8
1642744420000|2022-01-21 05:53:40|92231.5|92181.5|92231.5|92181.5|92232.7|92182.7|92230.6|92180.6|23
1642744430000|2022-01-21 05:53:50|92231.9|92181.9|92229.1|92179.1|92232.5|92182.5|92227.4|92177.4|22
1642744440000|2022-01-21 05:54:00|92228.2|92178.2|92241.5|92191.5|92241.5|92191.5|92228.1|92178.1|31
1642744450000|2022-01-21 05:54:10|92240.9|92190.9|92236.3|92186.3|92240.9|92190.9|92230.8|92180.8|32
1642744460000|2022-01-21 05:54:20|92235.5|92185.5|92234.2|92184.2|92236.5|92186.5|92233.1|92183.1|22
1642744470000|2022-01-21 05:54:30|92234.3|92184.3|92246.6|92196.6|92246.6|92196.6|92234.3|92184.3|34
1642744480000|2022-01-21 05:54:40|92245.6|92195.6|92238.7|92188.7|92247.7|92197.7|92230.7|92180.7|30
1642744490000|2022-01-21 05:54:50|92238.4|92188.4|92239.4|92189.4|92240.2|92190.2|92236.5|92186.5|24
1642744500000|2022-01-21 05:55:00|92240.3|92190.3|92233.7|92183.7|92240.3|92190.3|92231|92181|36
1642744510000|2022-01-21 05:55:10|92234.2|92184.2|92233.7|92183.7|92235.2|92185.2|92233.6|92183.6|18
1642744520000|2022-01-21 05:55:20|92233.8|92183.8|92232.7|92182.7|92233.9|92183.9|92228.7|92178.7|19
1642744530000|2022-01-21 05:55:30|92234.1|92184.1|92233.8|92183.8|92238.1|92188.1|92226.5|92176.5|23
1642744540000|2022-01-21 05:55:40|92234.2|92184.2|92233.7|92183.7|92234.2|92184.2|92232.5|92182.5|22
1642744550000|2022-01-21 05:55:50|92233.4|92183.4|92233.5|92183.5|92235.6|92185.6|92232.9|92182.9|30
1642744560000|2022-01-21 05:56:00|92233|92183|92229.2|92179.2|92233.1|92183.1|92226.5|92176.5|42
1642744570000|2022-01-21 05:56:10|92229.3|92179.3|92229.9|92179.9|92230|92180|92228.2|92178.2|28
1642744580000|2022-01-21 05:56:20|92230|92180|92232.3|92182.3|92233.2|92183.2|92229.6|92179.6|20
1642744590000|2022-01-21 05:56:30|92232|92182|92229.9|92179.9|92232|92182|92222.7|92172.7|27
1642744600000|2022-01-21 05:56:40|92231.9|92181.9|92231.2|92181.2|92232.7|92182.7|92228.5|92178.5|20
1642744610000|2022-01-21 05:56:50|92231.8|92181.8|92229.9|92179.9|92232.8|92182.8|92229.3|92179.3|23
1642744620000|2022-01-21 05:57:00|92229.7|92179.7|92223.7|92173.7|92229.8|92179.8|92223.7|92173.7|23
1642744630000|2022-01-21 05:57:10|92224.8|92174.8|92228.9|92178.9|92232.3|92182.3|92224.8|92174.8|21
1642744640000|2022-01-21 05:57:20|92228.8|92178.8|92229.1|92179.1|92230.5|92180.5|92224.8|92174.8|36
1642744650000|2022-01-21 05:57:30|92228.6|92178.6|92230.3|92180.3|92230.3|92180.3|92228.6|92178.6|17
1642744660000|2022-01-21 05:57:40|92229.9|92179.9|92230.6|92180.6|92230.6|92180.6|92228.8|92178.8|25
1642744670000|2022-01-21 05:57:50|92230.8|92180.8|92220.4|92170.4|92230.8|92180.8|92220.4|92170.4|28
1642744680000|2022-01-21 05:58:00|92220.9|92170.9|92227.6|92177.6|92227.6|92177.6|92219.6|92169.6|30
1642744690000|2022-01-21 05:58:10|92227.2|92177.2|92233.7|92183.7|92235.8|92185.8|92220.6|92170.6|39
1642744700000|2022-01-21 05:58:20|92230.8|92180.8|92225.5|92175.5|92233|92183|92225.5|92175.5|30
1642744710000|2022-01-21 05:58:30|92226|92176|92225.6|92175.6|92228|92178|92224.3|92174.3|30
1642744720000|2022-01-21 05:58:40|92225|92175|92226.5|92176.5|92227.5|92177.5|92224.6|92174.6|26
1642744730000|2022-01-21 05:58:50|92226.4|92176.4|92225.8|92175.8|92228.6|92178.6|92220.3|92170.3|37
1642744740000|2022-01-21 05:59:00|92225.1|92175.1|92225|92175|92225.6|92175.6|92218.2|92168.2|28
1642744750000|2022-01-21 05:59:10|92224.6|92174.6|92225|92175|92225.6|92175.6|92224.1|92174.1|17
1642744760000|2022-01-21 05:59:20|92225.4|92175.4|92223.7|92173.7|92225.7|92175.7|92223.7|92173.7|25
1642744770000|2022-01-21 05:59:30|92222.6|92172.6|92224|92174|92224.2|92174.2|92221.8|92171.8|37
1642744780000|2022-01-21 05:59:40|92223.3|92173.3|92223|92173|92223.9|92173.9|92222.1|92172.1|30
1642744790000|2022-01-21 05:59:50|92223.3|92173.3|92223.4|92173.4|92225.2|92175.2|92222.9|92172.9|16
1642744800000|2022-01-21 06:00:00|92223.2|92173.2|92223.7|92173.7|92225.6|92175.6|92223.2|92173.2|28
1642744810000|2022-01-21 06:00:10|92223.5|92173.5|92224.1|92174.1|92224.9|92174.9|92223.4|92173.4|19
1642744820000|2022-01-21 06:00:20|92224.2|92174.2|92223.5|92173.5|92224.4|92174.4|92222.4|92172.4|11
1642744830000|2022-01-21 06:00:30|92223.9|92173.9|92223.3|92173.3|92225.1|92175.1|92221.6|92171.6|30
1642744840000|2022-01-21 06:00:40|92223.2|92173.2|92225.2|92175.2|92226.4|92176.4|92222.6|92172.6|31
1642744850000|2022-01-21 06:00:50|92225.5|92175.5|92225.7|92175.7|92225.8|92175.8|92224.7|92174.7|28
1642744860000|2022-01-21 06:01:00|92225.8|92175.8|92227.5|92177.5|92227.8|92177.8|92225.5|92175.5|33
1642744870000|2022-01-21 06:01:10|92228.1|92178.1|92228.8|92178.8|92228.9|92178.9|92227.7|92177.7|18
1642744880000|2022-01-21 06:01:20|92228.6|92178.6|92227.9|92177.9|92228.9|92178.9|92226.6|92176.6|31
1642744890000|2022-01-21 06:01:30|92228|92178|92230|92180|92230.2|92180.2|92227.7|92177.7|22
1642744900000|2022-01-21 06:01:40|92230.1|92180.1|92232.6|92182.6|92232.6|92182.6|92228.8|92178.8|38
1642744910000|2022-01-21 06:01:50|92232.5|92182.5|92235.4|92185.4|92235.7|92185.7|92232.2|92182.2|24
1642744920000|2022-01-21 06:02:00|92235.1|92185.1|92232.4|92182.4|92235.6|92185.6|92231.4|92181.4|27
1642744930000|2022-01-21 06:02:10|92232.2|92182.2|92232.6|92182.6|92233.5|92183.5|92231.7|92181.7|18
1642744940000|2022-01-21 06:02:20|92232.4|92182.4|92231.6|92181.6|92232.6|92182.6|92231.2|92181.2|10
1642744950000|2022-01-21 06:02:30|92231.5|92181.5|92232.6|92182.6|92232.7|92182.7|92231.3|92181.3|20
1642744960000|2022-01-21 06:02:40|92232.7|92182.7|92233.7|92183.7|92234.9|92184.9|92231.9|92181.9|23
1642744970000|2022-01-21 06:02:50|92233.5|92183.5|92225.6|92175.6|92234.6|92184.6|92224.3|92174.3|44
1642744980000|2022-01-21 06:03:00|92225.8|92175.8|92221.8|92171.8|92227.3|92177.3|92221.7|92171.7|47
1642744990000|2022-01-21 06:03:10|92221.6|92171.6|92218.6|92168.6|92222.4|92172.4|92218.3|92168.3|31
1642745000000|2022-01-21 06:03:20|92218.4|92168.4|92218.5|92168.5|92219.1|92169.1|92216.6|92166.6|33
1642745010000|2022-01-21 06:03:30|92218.9|92168.9|92223.3|92173.3|92224.6|92174.6|92218.1|92168.1|23
1642745020000|2022-01-21 06:03:40|92223.4|92173.4|92219.6|92169.6|92226.2|92176.2|92218.3|92168.3|30
1642745030000|2022-01-21 06:03:50|92219.5|92169.5|92219.6|92169.6|92220.8|92170.8|92218.4|92168.4|25
1642745040000|2022-01-21 06:04:00|92219.8|92169.8|92219.8|92169.8|92219.8|92169.8|92219|92169|16
1642745050000|2022-01-21 06:04:10|92220|92170|92224|92174|92224|92174|92218.7|92168.7|29
1642745060000|2022-01-21 06:04:20|92223.9|92173.9|92219.3|92169.3|92224|92174|92218.8|92168.8|37
1642745070000|2022-01-21 06:04:30|92219.8|92169.8|92221|92171|92221.4|92171.4|92218.8|92168.8|25
1642745080000|2022-01-21 06:04:40|92221.2|92171.2|92220|92170|92221.7|92171.7|92218.9|92168.9|22
1642745090000|2022-01-21 06:04:50|92219.7|92169.7|92219.4|92169.4|92219.7|92169.7|92218|92168|11
1642745100000|2022-01-21 06:05:00|92219|92169|92220.4|92170.4|92221.2|92171.2|92217.9|92167.9|34
1642745110000|2022-01-21 06:05:10|92221|92171|92218.1|92168.1|92221|92171|92214.8|92164.8|31
1642745120000|2022-01-21 06:05:20|92217.9|92167.9|92213.9|92163.9|92218|92168|92213.1|92163.1|20
1642745130000|2022-01-21 06:05:30|92214.2|92164.2|92219.2|92169.2|92222.6|92172.6|92213.3|92163.3|31
1642745140000|2022-01-21 06:05:40|92219.5|92169.5|92224.9|92174.9|92226.1|92176.1|92219.3|92169.3|47
1642745150000|2022-01-21 06:05:50|92225.2|92175.2|92227.7|92177.7|92230|92180|92224.1|92174.1|38
1642745160000|2022-01-21 06:06:00|92228.2|92178.2|92232.1|92182.1|92232.1|92182.1|92227.5|92177.5|30
1642745170000|2022-01-21 06:06:10|92232|92182|92234.2|92184.2|92236.5|92186.5|92228.8|92178.8|34
1642745180000|2022-01-21 06:06:20|92234.5|92184.5|92230.6|92180.6|92235|92185|92228.5|92178.5|38
1642745190000|2022-01-21 06:06:30|92230.5|92180.5|92229|92179|92232.4|92182.4|92227.1|92177.1|28
1642745200000|2022-01-21 06:06:40|92230.5|92180.5|92230.7|92180.7|92232.7|92182.7|92225.9|92175.9|34
1642745210000|2022-01-21 06:06:50|92231.2|92181.2|92230.9|92180.9|92232.5|92182.5|92228.6|92178.6|22
1642745220000|2022-01-21 06:07:00|92230.4|92180.4|92223.3|92173.3|92232.9|92182.9|92217.1|92167.1|50
1642745230000|2022-01-21 06:07:10|92216.7|92166.7|92214.7|92164.7|92230.8|92180.8|92214.7|92164.7|70
1642745240000|2022-01-21 06:07:20|92218.2|92168.2|92224|92174|92227|92177|92217.1|92167.1|62
1642745250000|2022-01-21 06:07:30|92220.4|92170.4|92220.6|92170.6|92228.6|92178.6|92214.5|92164.5|58
1642745260000|2022-01-21 06:07:40|92217|92167|92225.7|92175.7|92229.2|92179.2|92215.5|92165.5|58
1642745270000|2022-01-21 06:07:50|92226.5|92176.5|92222.5|92172.5|92227.1|92177.1|92215.5|92165.5|58
1642745280000|2022-01-21 06:08:00|92223.8|92173.8|92182.3|92132.3|92224.4|92174.4|92178.1|92128.1|71
1642745290000|2022-01-21 06:08:10|92179.5|92129.5|92178.6|92128.6|92183.5|92133.5|92168.6|92118.6|55
1642745300000|2022-01-21 06:08:20|92179.4|92129.4|92166.4|92116.4|92187.3|92137.3|92159.5|92109.5|54
1642745310000|2022-01-21 06:08:30|92167|92117|92150.2|92100.2|92169.2|92119.2|92145.1|92095.1|53
1642745320000|2022-01-21 06:08:40|92150.4|92100.4|92153.5|92103.5|92158|92108|92145|92095|44
1642745330000|2022-01-21 06:08:50|92150.7|92100.7|92156.1|92106.1|92156.6|92106.6|92150.3|92100.3|38
1642745340000|2022-01-21 06:09:00|92156.4|92106.4|92154.9|92104.9|92162.7|92112.7|92153.8|92103.8|50
1642745350000|2022-01-21 06:09:10|92154.7|92104.7|92158.6|92108.6|92160.9|92110.9|92149.7|92099.7|47
1642745360000|2022-01-21 06:09:20|92158.5|92108.5|92156.8|92106.8|92158.9|92108.9|92145.9|92095.9|52
1642745370000|2022-01-21 06:09:30|92157.2|92107.2|92160.1|92110.1|92160.3|92110.3|92155.5|92105.5|36
1642745380000|2022-01-21 06:09:40|92161.2|92111.2|92156.3|92106.3|92161.4|92111.4|92155.7|92105.7|26
1642745390000|2022-01-21 06:09:50|92157.2|92107.2|92156.4|92106.4|92157.8|92107.8|92155.3|92105.3|26
1642745400000|2022-01-21 06:10:00|92156.3|92106.3|92158.7|92108.7|92165.7|92115.7|92156.3|92106.3|42
1642745410000|2022-01-21 06:10:10|92159.2|92109.2|92157.8|92107.8|92159.7|92109.7|92156.9|92106.9|30
1642745420000|2022-01-21 06:10:20|92158|92108|92154.8|92104.8|92158.9|92108.9|92154.4|92104.4|24
1642745430000|2022-01-21 06:10:30|92155.4|92105.4|92153.9|92103.9|92155.4|92105.4|92152.8|92102.8|22
1642745440000|2022-01-21 06:10:40|92153.6|92103.6|92154|92104|92154.6|92104.6|92153|92103|26
1642745450000|2022-01-21 06:10:50|92154.5|92104.5|92155.6|92105.6|92155.6|92105.6|92153.9|92103.9|20
1642745460000|2022-01-21 06:11:00|92167.8|92117.8|92177.2|92127.2|92178.8|92128.8|92167.8|92117.8|22
1642745470000|2022-01-21 06:11:10|92177.6|92127.6|92181.2|92131.2|92181.2|92131.2|92177.2|92127.2|26
1642745480000|2022-01-21 06:11:20|92182.1|92132.1|92180|92130|92182.7|92132.7|92179.3|92129.3|35
1642745490000|2022-01-21 06:11:30|92180.1|92130.1|92180.6|92130.6|92181.4|92131.4|92179.2|92129.2|27
1642745500000|2022-01-21 06:11:40|92180.7|92130.7|92174.4|92124.4|92181.3|92136.3|92157.9|92123.7|37
1642745510000|2022-01-21 06:11:50|92174.5|92124.5|92177.8|92127.8|92179.1|92138.8|92158.7|92121.8|40
1642745520000|2022-01-21 06:12:00|92164.6|92139.6|92176.6|92126.6|92177.3|92141.5|92159.7|92123.8|43
1642745530000|2022-01-21 06:12:10|92176.9|92126.9|92176.5|92126.5|92177.1|92127.1|92176.2|92126.2|15
1642745540000|2022-01-21 06:12:20|92176.9|92126.9|92163.2|92138.2|92176.9|92139|92161.2|92126.3|23
1642745550000|2022-01-21 06:12:30|92161.2|92136.2|92162.8|92137.8|92163.2|92138.2|92160.6|92135.6|24
1642745560000|2022-01-21 06:12:40|92163.5|92138.5|92157.6|92132.6|92163.5|92138.5|92154|92129|25
1642745570000|2022-01-21 06:12:50|92156.8|92131.8|92153.1|92128.1|92157.4|92132.4|92150.5|92125.5|21
1642745580000|2022-01-21 06:13:00|92154.4|92129.4|92151.9|92126.9|92154.4|92129.4|92150.6|92125.6|25
1642745590000|2022-01-21 06:13:10|92152.1|92127.1|92152.1|92127.1|92153.5|92128.5|92151.2|92126.2|18
1642745600000|2022-01-21 06:13:20|92152.2|92127.2|92159.4|92134.4|92168.4|92134.9|92150.4|92114.3|28
1642745610000|2022-01-21 06:13:30|92158.1|92133.1|92158.9|92133.9|92160.6|92135.6|92158.1|92133.1|20
1642745620000|2022-01-21 06:13:40|92159.1|92134.1|92157.2|92132.2|92159.6|92134.6|92155.8|92130.8|24
1642745630000|2022-01-21 06:13:50|92158.3|92133.3|92156|92131|92158.3|92133.3|92154.7|92129.7|13
1642745640000|2022-01-21 06:14:00|92156.3|92131.3|92152.4|92127.4|92157.1|92132.1|92152.3|92127.3|18
1642745650000|2022-01-21 06:14:10|92151.5|92126.5|92158.4|92133.4|92158.4|92133.4|92151.5|92126.5|28
1642745660000|2022-01-21 06:14:20|92158.6|92133.6|92171.4|92121.4|92172.5|92134.1|92158.2|92121.4|26
1642745670000|2022-01-21 06:14:30|92169.5|92119.5|92160.3|92135.3|92170.3|92135.8|92156.9|92119.4|17
1642745680000|2022-01-21 06:14:40|92160.2|92135.2|92161.3|92136.3|92161.4|92136.4|92158.7|92133.7|16
1642745690000|2022-01-21 06:14:50|92160.6|92135.6|92159.2|92134.2|92161|92136|92158.7|92133.7|17
1642745700000|2022-01-21 06:15:00|92158.9|92133.9|92157|92132|92159.4|92134.4|92157|92132|24
1642745710000|2022-01-21 06:15:10|92156.7|92131.7|92160.1|92135.1|92173|92136.8|92156.5|92121.8|27
1642745720000|2022-01-21 06:15:20|92159.9|92134.9|92159.6|92134.6|92161|92136|92159.6|92134.6|17
1642745730000|2022-01-21 06:15:30|92159.8|92134.8|92162.3|92137.3|92162.3|92137.3|92159.8|92134.8|14
1642745740000|2022-01-21 06:15:40|92159.9|92134.9|92162.1|92137.1|92163|92138|92159.9|92134.9|23
1642745750000|2022-01-21 06:15:50|92174.9|92124.9|92154.8|92129.8|92175.1|92135.2|92153.5|92122.9|24
1642745760000|2022-01-21 06:16:00|92154.3|92129.3|92157.2|92132.2|92157.6|92132.6|92153.8|92128.8|35
1642745770000|2022-01-21 06:16:10|92157.1|92132.1|92143.1|92118.1|92159.4|92132.1|92141.6|92106.2|40
1642745780000|2022-01-21 06:16:20|92141.2|92116.2|92142.5|92117.5|92158.9|92120.7|92141.2|92107|22
1642745790000|2022-01-21 06:16:30|92143.3|92118.3|92147.2|92122.2|92148.6|92123.6|92143.2|92118.2|32
1642745800000|2022-01-21 06:16:40|92144|92119|92147|92122|92148.4|92123.4|92143.8|92118.8|22
1642745810000|2022-01-21 06:16:50|92147.1|92122.1|92146.1|92121.1|92147.2|92122.2|92141.4|92116.4|31
1642745820000|2022-01-21 06:17:00|92144.6|92119.6|92145.2|92120.2|92146.2|92121.2|92141.8|92116.8|26
1642745830000|2022-01-21 06:17:10|92144.9|92119.9|92146.9|92121.9|92147.6|92122.6|92144.9|92119.9|26
1642745840000|2022-01-21 06:17:20|92146.8|92121.8|92144.5|92119.5|92146.9|92121.9|92144.4|92119.4|27
1642745850000|2022-01-21 06:17:30|92144.4|92119.4|92144.4|92119.4|92146.8|92121.8|92143.8|92118.8|37
1642745860000|2022-01-21 06:17:40|92144.8|92119.8|92151.9|92101.9|92154.9|92120.7|92143.3|92099.7|41
1642745870000|2022-01-21 06:17:50|92148.3|92098.3|92146.7|92096.7|92152.6|92102.6|92145.7|92095.7|33
1642745880000|2022-01-21 06:18:00|92146.1|92096.1|92147.5|92097.5|92149.4|92111.3|92135.2|92095.4|34
1642745890000|2022-01-21 06:18:10|92147.8|92097.8|92128.2|92103.2|92148.7|92108.7|92125.5|92089.8|28
1642745900000|2022-01-21 06:18:20|92129.1|92104.1|92137.2|92087.2|92139.4|92104.1|92124.7|92086.6|35
1642745910000|2022-01-21 06:18:30|92137|92087|92128.3|92103.3|92138.6|92103.6|92128.2|92086.6|26
1642745920000|2022-01-21 06:18:40|92128.4|92103.4|92136.9|92086.9|92137.7|92103.4|92126.8|92084.8|18
1642745930000|2022-01-21 06:18:50|92136.5|92086.5|92126.1|92101.1|92136.8|92101.1|92125.4|92085.4|27
1642745940000|2022-01-21 06:19:00|92126.9|92101.9|92125.5|92100.5|92126.9|92101.9|92125.3|92100.3|30
1642745950000|2022-01-21 06:19:10|92125.9|92100.9|92125.8|92100.8|92126.1|92101.1|92125.4|92100.4|22
1642745960000|2022-01-21 06:19:20|92125.6|92100.6|92131.4|92106.4|92131.4|92106.4|92125.1|92100.1|27
1642745970000|2022-01-21 06:19:30|92130.7|92105.7|92137.6|92087.6|92137.6|92106.7|92125.7|92087.6|22
1642745980000|2022-01-21 06:19:40|92138.6|92088.6|92139.5|92089.5|92140|92106.1|92130.2|92087|22
1642745990000|2022-01-21 06:19:50|92139.3|92089.3|92134.4|92084.4|92139.9|92100.5|92119.4|92079|41
1642746000000|2022-01-21 06:20:00|92135.5|92085.5|92135.7|92085.7|92138.1|92105.6|92125|92082.4|38
1642746010000|2022-01-21 06:20:10|92138.1|92088.1|92139.6|92089.6|92140.1|92090.1|92135.5|92085.5|28
1642746020000|2022-01-21 06:20:20|92137.5|92087.5|92129.9|92104.9|92139.2|92105.3|92125.1|92087.4|22
1642746030000|2022-01-21 06:20:30|92126.4|92101.4|92129.5|92104.5|92129.6|92104.6|92125.7|92100.7|20
1642746040000|2022-01-21 06:20:40|92129.9|92104.9|92128.5|92103.5|92137|92104.9|92125.1|92086.3|18
1642746050000|2022-01-21 06:20:50|92128.4|92103.4|92128.1|92103.1|92129.8|92104.8|92127.9|92102.9|22
1642746060000|2022-01-21 06:21:00|92128.2|92103.2|92126.1|92101.1|92140.1|92103.2|92125.8|92088.5|22
1642746070000|2022-01-21 06:21:10|92125.5|92100.5|92126.9|92101.9|92127.4|92102.4|92125.5|92100.5|15
1642746080000|2022-01-21 06:21:20|92127.5|92102.5|92122.1|92097.1|92127.9|92102.9|92121.4|92096.4|30
1642746090000|2022-01-21 06:21:30|92122|92097|92123.3|92098.3|92123.3|92098.3|92122|92097|15
1642746100000|2022-01-21 06:21:40|92122.3|92097.3|92122|92097|92123.3|92098.3|92121.8|92096.8|20
1642746110000|2022-01-21 06:21:50|92122.1|92097.1|92123.9|92098.9|92124|92099|92122.1|92097.1|13
1642746120000|2022-01-21 06:22:00|92133.1|92083.1|92123.5|92098.5|92133.1|92099.3|92120.2|92081.2|23
1642746130000|2022-01-21 06:22:10|92123.9|92098.9|92130|92105|92130.7|92105.7|92123.9|92098.9|36
1642746140000|2022-01-21 06:22:20|92129.8|92104.8|92128.5|92103.5|92130.8|92105.8|92126.9|92101.9|28
1642746150000|2022-01-21 06:22:30|92128.6|92103.6|92130.4|92105.4|92131.1|92106.1|92126.8|92101.8|25
1642746160000|2022-01-21 06:22:40|92130.7|92105.7|92128.5|92103.5|92139.9|92106.8|92126.7|92088.6|39
1642746170000|2022-01-21 06:22:50|92128.7|92103.7|92130.8|92105.8|92137.6|92107.7|92128.7|92087.6|19
1642746180000|2022-01-21 06:23:00|92130.7|92105.7|92130.2|92105.2|92132.1|92107.1|92129.7|92104.7|26
1642746190000|2022-01-21 06:23:10|92129.5|92104.5|92130.2|92105.2|92130.2|92105.2|92127.9|92102.9|29
1642746200000|2022-01-21 06:23:20|92130.8|92105.8|92132.2|92107.2|92132.3|92107.3|92130.8|92105.8|16
1642746210000|2022-01-21 06:23:30|92132.1|92107.1|92131|92106|92132.3|92107.3|92130.8|92105.8|20
1642746220000|2022-01-21 06:23:40|92131.2|92106.2|92130.7|92105.7|92131.5|92106.5|92129.8|92104.8|21
1642746230000|2022-01-21 06:23:50|92130.8|92105.8|92125.5|92100.5|92131.3|92106.3|92125.4|92100.4|29
1642746240000|2022-01-21 06:24:00|92125.4|92100.4|92127.3|92102.3|92127.6|92102.6|92125.4|92100.4|23
1642746250000|2022-01-21 06:24:10|92127.5|92102.5|92127.3|92102.3|92127.5|92102.5|92123.8|92098.8|16
1642746260000|2022-01-21 06:24:20|92127.2|92102.2|92131.3|92106.3|92131.3|92106.3|92126.5|92101.5|20
1642746270000|2022-01-21 06:24:30|92130.3|92105.3|92129.2|92104.2|92130.4|92105.4|92128.5|92103.5|15
1642746280000|2022-01-21 06:24:40|92128.1|92103.1|92128.9|92103.9|92129.2|92104.2|92128.1|92103.1|23
1642746290000|2022-01-21 06:24:50|92128.8|92103.8|92129.7|92104.7|92132.2|92107.2|92128.8|92103.8|20
1642746300000|2022-01-21 06:25:00|92129.8|92104.8|92127.6|92102.6|92129.8|92104.8|92127.2|92102.2|31
1642746310000|2022-01-21 06:25:10|92127.4|92102.4|92126.3|92101.3|92128.2|92103.2|92126.3|92101.3|18
1642746320000|2022-01-21 06:25:20|92127|92102|92122.8|92097.8|92127.9|92102.9|92122.8|92097.8|30
1642746330000|2022-01-21 06:25:30|92124|92099|92127.7|92102.7|92129.1|92104.1|92122.8|92097.8|26
1642746340000|2022-01-21 06:25:40|92128.8|92103.8|92125.5|92100.5|92130.4|92105.4|92124.9|92099.9|33
1642746350000|2022-01-21 06:25:50|92125.4|92100.4|92123.7|92098.7|92131.4|92100.4|92122.8|92081.1|21
1642746360000|2022-01-21 06:26:00|92132.1|92082.1|92125.6|92100.6|92133.2|92100.9|92120.2|92082.1|36
1642746370000|2022-01-21 06:26:10|92125.5|92100.5|92126.2|92101.2|92126.5|92101.5|92125.3|92100.3|18
1642746380000|2022-01-21 06:26:20|92126|92101|92132.5|92082.5|92134.8|92102.3|92116|92081.3|32
1642746390000|2022-01-21 06:26:30|92134.8|92084.8|92122.8|92097.8|92136|92098.8|92121.2|92082.6|25
1642746400000|2022-01-21 06:26:40|92120.6|92095.6|92123.5|92098.5|92123.6|92098.6|92120.1|92095.1|22
1642746410000|2022-01-21 06:26:50|92123.9|92098.9|92125.7|92100.7|92137.7|92104.7|92123.5|92084|30
1642746420000|2022-01-21 06:27:00|92125.6|92100.6|92132|92107|92132.2|92107.2|92125.6|92100.6|35
1642746430000|2022-01-21 06:27:10|92131.8|92106.8|92133.1|92108.1|92133.1|92108.1|92131.5|92106.5|25
1642746440000|2022-01-21 06:27:20|92133.2|92108.2|92133.1|92108.1|92133.2|92108.2|92132.1|92107.1|21
1642746450000|2022-01-21 06:27:30|92133|92108|92132.4|92107.4|92143.6|92108|92129.1|92091.7|23
1642746460000|2022-01-21 06:27:40|92132.5|92107.5|92130.5|92105.5|92132.6|92107.6|92128.6|92103.6|19
1642746470000|2022-01-21 06:27:50|92130.9|92105.9|92132.4|92107.4|92132.6|92107.6|92130.1|92105.1|18
1642746480000|2022-01-21 06:28:00|92131.9|92106.9|92131|92106|92132|92107|92131|92106|15
1642746490000|2022-01-21 06:28:10|92129.7|92104.7|92129.1|92104.1|92129.7|92104.7|92126.6|92101.6|26
1642746500000|2022-01-21 06:28:20|92129.5|92104.5|92127.2|92102.2|92129.5|92104.5|92127.2|92102.2|18
1642746510000|2022-01-21 06:28:30|92128.2|92103.2|92127.7|92102.7|92129.1|92104.1|92127.1|92102.1|17
1642746520000|2022-01-21 06:28:40|92127.3|92102.3|92128.6|92103.6|92132|92107|92124.6|92099.6|19
1642746530000|2022-01-21 06:28:50|92129.8|92104.8|92129.1|92104.1|92131.8|92106.8|92127.7|92102.7|35
1642746540000|2022-01-21 06:29:00|92128.1|92103.1|92127.7|92102.7|92128.8|92103.8|92127.3|92102.3|24
1642746550000|2022-01-21 06:29:10|92127.8|92102.8|92129.6|92104.6|92129.6|92104.6|92127.7|92102.7|16
1642746560000|2022-01-21 06:29:20|92129.5|92104.5|92119.2|92094.2|92129.5|92104.5|92118.8|92093.8|36
1642746570000|2022-01-21 06:29:30|92120.1|92095.1|92119.5|92094.5|92122.3|92097.3|92119.5|92094.5|16
1642746580000|2022-01-21 06:29:40|92118.4|92093.4|92104.2|92054.2|92129.9|92093.4|92088.1|92050.1|48
1642746590000|2022-01-21 06:29:50|92105.2|92055.2|92104.9|92054.9|92105.6|92055.6|92104|92054|26
1642746600000|2022-01-21 06:30:00|92104.5|92054.5|92103|92053|92105.3|92055.3|92102.8|92052.8|35
1642746610000|2022-01-21 06:30:10|92082|92057|92091.5|92041.5|92096|92057.2|92081.9|92041|41
1642746620000|2022-01-21 06:30:20|92091.4|92041.4|92092.1|92042.1|92092.5|92042.5|92091|92041|20
1642746630000|2022-01-21 06:30:30|92091.9|92041.9|92091.8|92041.8|92092.1|92054.6|92072.2|92034.1|28
1642746640000|2022-01-21 06:30:40|92091.5|92041.5|92089.1|92039.1|92091.9|92054|92077.6|92038|35
1642746650000|2022-01-21 06:30:50|92088.9|92038.9|92084.1|92034.1|92088.9|92038.9|92084.1|92034.1|25
1642746660000|2022-01-21 06:31:00|92084|92034|92086.9|92036.9|92087|92037|92082.6|92032.6|30
1642746670000|2022-01-21 06:31:10|92087.2|92037.2|92083.9|92033.9|92088.3|92038.3|92083.6|92033.6|26
1642746680000|2022-01-21 06:31:20|92084|92034|92085.1|92035.1|92085.5|92035.5|92083.2|92033.2|29
1642746690000|2022-01-21 06:31:30|92085.4|92035.4|92088.6|92038.6|92088.6|92038.6|92084.9|92034.9|19
1642746700000|2022-01-21 06:31:40|92088.7|92038.7|92071.9|92046.9|92089|92051.3|92070.4|92031.5|42
1642746710000|2022-01-21 06:31:50|92072|92047|92074.9|92049.9|92075.1|92050.1|92070.6|92045.6|24
1642746720000|2022-01-21 06:32:00|92074.8|92049.8|92071.5|92046.5|92076.2|92051.2|92071.2|92046.2|35
1642746730000|2022-01-21 06:32:10|92071.4|92046.4|92089.1|92039.1|92089.1|92047.3|92071.2|92036.8|13
1642746740000|2022-01-21 06:32:20|92089|92039|92088|92038|92089.2|92039.2|92086.4|92036.4|17
1642746750000|2022-01-21 06:32:30|92087.7|92037.7|92072.5|92047.5|92087.7|92049|92072.5|92037.1|21
1642746760000|2022-01-21 06:32:40|92072.9|92047.9|92070.8|92045.8|92073.8|92048.8|92068.5|92043.5|16
1642746770000|2022-01-21 06:32:50|92070.5|92045.5|92083.2|92033.2|92085|92046.9|92069.5|92032.2|27
1642746780000|2022-01-21 06:33:00|92085.1|92035.1|92086.4|92036.4|92089.7|92039.7|92082.7|92032.7|40
1642746790000|2022-01-21 06:33:10|92086.3|92036.3|92086.4|92036.4|92087.2|92037.2|92085.6|92035.6|29
1642746800000|2022-01-21 06:33:20|92085.9|92035.9|92087.5|92037.5|92087.7|92037.7|92085.8|92035.8|21
1642746810000|2022-01-21 06:33:30|92087.6|92037.6|92077.1|92052.1|92087.7|92052.3|92073.1|92034.2|36
1642746820000|2022-01-21 06:33:40|92077.6|92052.6|92077.1|92052.1|92079.4|92054.4|92076.8|92051.8|23
1642746830000|2022-01-21 06:33:50|92077.2|92052.2|92076.9|92051.9|92078.9|92053.9|92076.2|92051.2|28
1642746840000|2022-01-21 06:34:00|92077.1|92052.1|92077.2|92052.2|92078.2|92053.2|92075.9|92050.9|19
1642746850000|2022-01-21 06:34:10|92076.7|92051.7|92075.6|92050.6|92077|92052|92075.1|92050.1|32
1642746860000|2022-01-21 06:34:20|92076.7|92051.7|92090.2|92040.2|92090.2|92052.6|92075.9|92037|33
1642746870000|2022-01-21 06:34:30|92090.4|92040.4|92087.8|92062.8|92090.4|92065.1|92082.7|92040.4|29
1642746880000|2022-01-21 06:34:40|92087.5|92062.5|92088.3|92063.3|92088.5|92063.5|92086|92061|17
1642746890000|2022-01-21 06:34:50|92087.7|92062.7|92090.7|92065.7|92091.6|92066.6|92087.2|92062.2|33
1642746900000|2022-01-21 06:35:00|92090.8|92065.8|92085.3|92060.3|92101|92065.8|92083.4|92050.7|45
1642746910000|2022-01-21 06:35:10|92084.9|92059.9|92086.6|92061.6|92086.6|92061.6|92084.6|92059.6|24
1642746920000|2022-01-21 06:35:20|92086.1|92061.1|92103.3|92053.3|92103.5|92061.6|92085.4|92050.8|30
1642746930000|2022-01-21 06:35:30|92103.5|92053.5|92107.5|92057.5|92110.3|92071|92092.1|92052.7|35
1642746940000|2022-01-21 06:35:40|92108.5|92058.5|92094.7|92069.7|92108.8|92071.3|92094.7|92058.2|24
1642746950000|2022-01-21 06:35:50|92093.8|92068.8|92094.7|92069.7|92095.8|92070.8|92093.8|92068.8|22
1642746960000|2022-01-21 06:36:00|92093.9|92068.9|92105.4|92055.4|92106.3|92070.6|92093.9|92053.6|28
1642746970000|2022-01-21 06:36:10|92106|92056|92107.3|92057.3|92107.4|92071|92091.2|92055.7|39
1642746980000|2022-01-21 06:36:20|92107|92057|92112.6|92062.6|92113.2|92074.3|92097.2|92057|35
1642746990000|2022-01-21 06:36:30|92112.7|92062.7|92103.1|92053.1|92112.7|92069.5|92091.5|92050.2|41
1642747000000|2022-01-21 06:36:40|92102.7|92052.7|92101.9|92051.9|92103.3|92053.3|92100.9|92050.9|27
1642747010000|2022-01-21 06:36:50|92102.2|92052.2|92103|92053|92103.2|92053.2|92102.2|92052.2|14
1642747020000|2022-01-21 06:37:00|92102.3|92052.3|92102.7|92052.7|92103.5|92063.4|92085.9|92051.3|24
1642747030000|2022-01-21 06:37:10|92103.1|92053.1|92108.6|92058.6|92108.7|92071.4|92093.2|92053|34
1642747040000|2022-01-21 06:37:20|92107.4|92057.4|92094.9|92069.9|92108.9|92072|92094.9|92057.4|30
1642747050000|2022-01-21 06:37:30|92095.1|92070.1|92105|92055|92105.5|92070.5|92094.4|92055|18
1642747060000|2022-01-21 06:37:40|92105.7|92055.7|92091.5|92066.5|92106.9|92068.5|92090.4|92055.3|26
1642747070000|2022-01-21 06:37:50|92091.9|92066.9|92103.3|92053.3|92103.3|92066.9|92091.9|92051.5|20
1642747080000|2022-01-21 06:38:00|92103.4|92053.4|92102.9|92052.9|92103.4|92053.4|92102.2|92052.2|20
1642747090000|2022-01-21 06:38:10|92102.7|92052.7|92103|92053|92103.9|92053.9|92102.7|92052.7|21
1642747100000|2022-01-21 06:38:20|92103.9|92053.9|92087.3|92062.3|92103.9|92062.3|92087.3|92048.1|32
1642747110000|2022-01-21 06:38:30|92088.3|92063.3|92088.2|92063.2|92088.6|92063.6|92086.5|92061.5|29
1642747120000|2022-01-21 06:38:40|92088|92063|92087.5|92062.5|92088.9|92063.9|92086.8|92061.8|25
1642747130000|2022-01-21 06:38:50|92087.4|92062.4|92090.8|92065.8|92092.9|92067.9|92085.3|92060.3|42
1642747140000|2022-01-21 06:39:00|92090.7|92065.7|92102.4|92052.4|92102.4|92068|92090.1|92051.1|34
1642747150000|2022-01-21 06:39:10|92101.9|92051.9|92098.8|92048.8|92102|92052|92098.5|92048.5|36
1642747160000|2022-01-21 06:39:20|92098.9|92048.9|92100.2|92050.2|92100.2|92050.2|92098.9|92048.9|23
1642747170000|2022-01-21 06:39:30|92100.1|92050.1|92096.2|92046.2|92100.3|92050.3|92096|92046|28
1642747180000|2022-01-21 06:39:40|92096.3|92046.3|92094.1|92044.1|92097.7|92060.1|92081.9|92044.1|29
1642747190000|2022-01-21 06:39:50|92091.7|92041.7|92081.2|92056.2|92091.7|92058.2|92079|92040.5|36
1642747200000|2022-01-21 06:40:00|92081|92056|92082.7|92057.7|92082.7|92057.7|92081|92056|20
1642747210000|2022-01-21 06:40:10|92082.5|92057.5|92082.5|92057.5|92083.9|92058.9|92082.2|92057.2|21
1642747220000|2022-01-21 06:40:20|92082.6|92057.6|92081.2|92056.2|92082.8|92057.8|92080.8|92055.8|24
1642747230000|2022-01-21 06:40:30|92081.4|92056.4|92085.7|92035.7|92095.3|92060.5|92078.8|92035|31
1642747240000|2022-01-21 06:40:40|92086.3|92036.3|92083.9|92033.9|92087.7|92037.7|92083.9|92033.9|29
1642747250000|2022-01-21 06:40:50|92084.1|92034.1|92087.8|92037.8|92089.9|92039.9|92084.1|92034.1|26
1642747260000|2022-01-21 06:41:00|92087.9|92037.9|92088.6|92038.6|92088.8|92038.8|92087.3|92037.3|28
1642747270000|2022-01-21 06:41:10|92088.2|92038.2|92083|92033|92088.2|92045.8|92070.8|92032.1|43
1642747280000|2022-01-21 06:41:20|92082.3|92032.3|92081.9|92031.9|92083.5|92033.5|92080.6|92030.6|32
1642747290000|2022-01-21 06:41:30|92081.3|92031.3|92079.3|92029.3|92082.2|92032.2|92078.6|92028.6|31
1642747300000|2022-01-21 06:41:40|92079.4|92029.4|92079.6|92029.6|92080.4|92030.4|92078.8|92028.8|17
1642747310000|2022-01-21 06:41:50|92079.8|92029.8|92081.9|92031.9|92085.3|92035.3|92079.6|92029.6|26
1642747320000|2022-01-21 06:42:00|92081.8|92031.8|92083.4|92033.4|92083.9|92033.9|92079.6|92029.6|29
1642747330000|2022-01-21 06:42:10|92083.7|92033.7|92083.7|92033.7|92084.5|92034.5|92082.7|92032.7|20
1642747340000|2022-01-21 06:42:20|92083.3|92033.3|92083.5|92033.5|92086|92036|92083.3|92033.3|22
1642747350000|2022-01-21 06:42:30|92081.1|92031.1|92084.1|92034.1|92085.6|92035.6|92080.4|92030.4|38
1642747360000|2022-01-21 06:42:40|92084|92034|92085.4|92035.4|92085.6|92035.6|92083.6|92033.6|27
1642747370000|2022-01-21 06:42:50|92085.3|92035.3|92082.1|92032.1|92086.1|92036.1|92081.3|92031.3|31
1642747380000|2022-01-21 06:43:00|92082.5|92032.5|92078.4|92028.4|92083.3|92033.3|92076.7|92026.7|28
1642747390000|2022-01-21 06:43:10|92078.3|92028.3|92079.3|92029.3|92079.6|92029.6|92076.8|92026.8|23
1642747400000|2022-01-21 06:43:20|92079.6|92029.6|92078.9|92028.9|92079.6|92029.6|92077.8|92027.8|18
1642747410000|2022-01-21 06:43:30|92078.4|92028.4|92077.4|92027.4|92079.9|92029.9|92075.8|92025.8|36
1642747420000|2022-01-21 06:43:40|92077.2|92027.2|92076.7|92026.7|92077.7|92027.7|92075.6|92025.6|21
1642747430000|2022-01-21 06:43:50|92076.8|92026.8|92077.2|92027.2|92077.9|92027.9|92076.6|92026.6|21
1642747440000|2022-01-21 06:44:00|92076.9|92026.9|92078.9|92028.9|92079.9|92029.9|92076.9|92026.9|29
1642747450000|2022-01-21 06:44:10|92078.6|92028.6|92078.6|92028.6|92080.1|92030.1|92078.6|92028.6|27
1642747460000|2022-01-21 06:44:20|92078.9|92028.9|92079.8|92029.8|92080.3|92030.3|92078.2|92028.2|21
1642747470000|2022-01-21 06:44:30|92079.7|92029.7|92074|92024|92079.7|92029.7|92072.1|92022.1|28
1642747480000|2022-01-21 06:44:40|92073.3|92023.3|92076.8|92026.8|92076.9|92026.9|92072.7|92022.7|32
1642747490000|2022-01-21 06:44:50|92076.9|92026.9|92079.4|92029.4|92081.7|92031.7|92076.7|92026.7|25
1642747500000|2022-01-21 06:45:00|92079.7|92029.7|92074.8|92024.8|92079.7|92029.7|92074.8|92024.8|29
1642747510000|2022-01-21 06:45:10|92075|92025|92070.9|92020.9|92077|92027|92070.9|92020.9|29
1642747520000|2022-01-21 06:45:20|92070.4|92020.4|92070.2|92020.2|92075.5|92025.5|92069.1|92019.1|35
1642747530000|2022-01-21 06:45:30|92068.5|92018.5|92067.7|92017.7|92070.3|92020.3|92061.6|92011.6|39
1642747540000|2022-01-21 06:45:40|92067.2|92017.2|92069.6|92019.6|92070.1|92020.1|92067.2|92017.2|20
1642747550000|2022-01-21 06:45:50|92069.3|92019.3|92067.2|92017.2|92070.3|92020.3|92067.2|92017.2|23
1642747560000|2022-01-21 06:46:00|92068.2|92018.2|92072.1|92022.1|92072.7|92022.7|92067|92017|26
1642747570000|2022-01-21 06:46:10|92075.6|92025.6|92074.5|92024.5|92075.6|92025.6|92068.9|92018.9|37
1642747580000|2022-01-21 06:46:20|92074.6|92024.6|92074.8|92024.8|92075.1|92025.1|92074|92024|11
1642747590000|2022-01-21 06:46:30|92073.7|92023.7|92076.5|92026.5|92078.4|92028.4|92073.7|92023.7|29
1642747600000|2022-01-21 06:46:40|92076|92026|92076.4|92026.4|92076.7|92026.7|92073.7|92023.7|30
1642747610000|2022-01-21 06:46:50|92076.1|92026.1|92074.3|92024.3|92076.1|92026.1|92074.3|92024.3|16
1642747620000|2022-01-21 06:47:00|92074.4|92024.4|92074.9|92024.9|92074.9|92024.9|92070|92020|26
1642747630000|2022-01-21 06:47:10|92074.2|92024.2|92077.2|92027.2|92077.2|92027.2|92073.9|92023.9|17
1642747640000|2022-01-21 06:47:20|92075.9|92025.9|92063.8|92013.8|92076.6|92026.6|92063.8|92013.8|36
1642747650000|2022-01-21 06:47:30|92062.5|92012.5|92063|92013|92066.2|92016.2|92062.4|92012.4|32
1642747660000|2022-01-21 06:47:40|92063.4|92013.4|92064.4|92014.4|92064.8|92014.8|92063.4|92013.4|15
1642747670000|2022-01-21 06:47:50|92065.3|92015.3|92062.3|92012.3|92065.3|92015.3|92062.3|92012.3|20
1642747680000|2022-01-21 06:48:00|92062.2|92012.2|92070.6|92020.6|92070.6|92020.6|92062.2|92012.2|21
1642747690000|2022-01-21 06:48:10|92070.8|92020.8|92070.5|92020.5|92071.9|92021.9|92067|92017|36
1642747700000|2022-01-21 06:48:20|92071.1|92021.1|92073.2|92023.2|92073.5|92023.5|92069.7|92019.7|17
1642747710000|2022-01-21 06:48:30|92072.2|92022.2|92075.8|92025.8|92078.6|92028.6|92072.1|92022.1|25
1642747720000|2022-01-21 06:48:40|92076.3|92026.3|92074.9|92024.9|92078.6|92028.6|92074.3|92024.3|30
1642747730000|2022-01-21 06:48:50|92074.8|92024.8|92071.7|92021.7|92074.8|92024.8|92071.7|92021.7|23
1642747740000|2022-01-21 06:49:00|92072|92022|92069.2|92019.2|92072.9|92022.9|92069.2|92019.2|27
1642747750000|2022-01-21 06:49:10|92070.8|92020.8|92069.3|92019.3|92070.8|92020.8|92068.2|92018.2|22
1642747760000|2022-01-21 06:49:20|92070.1|92020.1|92073.7|92023.7|92073.7|92023.7|92069.8|92019.8|19
1642747770000|2022-01-21 06:49:30|92073.5|92023.5|92066.8|92016.8|92073.7|92023.7|92061.5|92011.5|38
1642747780000|2022-01-21 06:49:40|92067.3|92017.3|92070|92020|92070.3|92020.3|92067.3|92017.3|19
1642747790000|2022-01-21 06:49:50|92070.3|92020.3|92062.1|92012.1|92070.3|92020.3|92062.1|92012.1|36
1642747800000|2022-01-21 06:50:00|92061.7|92011.7|92063.3|92013.3|92064|92014|92061.6|92011.6|20
1642747810000|2022-01-21 06:50:10|92063.1|92013.1|92063|92013|92065|92015|92062.8|92012.8|23
1642747820000|2022-01-21 06:50:20|92063.2|92013.2|92063.8|92013.8|92063.8|92013.8|92061.4|92011.4|13
1642747830000|2022-01-21 06:50:30|92063.7|92013.7|92069.1|92019.1|92071.5|92030.1|92054.4|92013.3|19
1642747840000|2022-01-21 06:50:40|92069|92019|92067.5|92017.5|92069.2|92019.2|92066.5|92016.5|31
1642747850000|2022-01-21 06:50:50|92067.3|92017.3|92064.2|92014.2|92067.3|92017.3|92063.4|92013.4|27
1642747860000|2022-01-21 06:51:00|92063.7|92013.7|92070.9|92020.9|92070.9|92020.9|92063.7|92013.7|20
1642747870000|2022-01-21 06:51:10|92072.4|92022.4|92067.1|92017.1|92072.5|92022.5|92065.7|92015.7|31
1642747880000|2022-01-21 06:51:20|92065.8|92015.8|92069.8|92019.8|92070.6|92020.6|92065|92015|30
1642747890000|2022-01-21 06:51:30|92070.2|92020.2|92071|92021|92078.3|92028.3|92068.3|92018.3|37
1642747900000|2022-01-21 06:51:40|92072|92022|92076|92026|92077.6|92027.6|92069.6|92019.6|43
1642747910000|2022-01-21 06:51:50|92075.8|92025.8|92073.2|92023.2|92075.9|92025.9|92071.4|92021.4|41
1642747920000|2022-01-21 06:52:00|92073.3|92023.3|92075.2|92025.2|92075.2|92025.2|92073|92023|21
1642747930000|2022-01-21 06:52:10|92074.8|92024.8|92073.7|92023.7|92074.8|92024.8|92072.9|92022.9|21
1642747940000|2022-01-21 06:52:20|92074.2|92024.2|92074.7|92024.7|92075|92025|92072.6|92022.6|22
1642747950000|2022-01-21 06:52:30|92074.8|92024.8|92074.6|92024.6|92075|92025|92073|92023|16
1642747960000|2022-01-21 06:52:40|92074.4|92024.4|92076.9|92026.9|92076.9|92026.9|92074.2|92024.2|19
1642747970000|2022-01-21 06:52:50|92077.2|92027.2|92081.7|92031.7|92082.3|92032.3|92076.8|92026.8|21
1642747980000|2022-01-21 06:53:00|92081.8|92031.8|92080.9|92030.9|92081.8|92031.8|92078.7|92028.7|29
1642747990000|2022-01-21 06:53:10|92079.8|92029.8|92083.6|92033.6|92085.5|92035.5|92079.8|92029.8|31
1642748000000|2022-01-21 06:53:20|92083.5|92033.5|92081.5|92031.5|92083.7|92033.7|92081.4|92031.4|12
1642748010000|2022-01-21 06:53:30|92081.2|92031.2|92081.1|92031.1|92082.5|92032.5|92081.1|92031.1|14
1642748020000|2022-01-21 06:53:40|92080.9|92030.9|92081.3|92031.3|92081.6|92031.6|92080.6|92030.6|12
1642748030000|2022-01-21 06:53:50|92081.4|92031.4|92079.3|92029.3|92081.4|92031.4|92078|92028|28
1642748040000|2022-01-21 06:54:00|92079.1|92029.1|92081.3|92031.3|92082.3|92032.3|92074.7|92024.7|29
1642748050000|2022-01-21 06:54:10|92081.6|92031.6|92080.1|92030.1|92081.6|92031.6|92079.7|92029.7|26
1642748060000|2022-01-21 06:54:20|92080.4|92030.4|92074.4|92024.4|92080.6|92030.6|92073.7|92023.7|25
1642748070000|2022-01-21 06:54:30|92073.8|92023.8|92073.9|92023.9|92074.7|92024.7|92073.5|92023.5|20
1642748080000|2022-01-21 06:54:40|92074|92024|92073.5|92023.5|92074.4|92024.4|92073.3|92023.3|19
1642748090000|2022-01-21 06:54:50|92073.3|92023.3|92073.9|92023.9|92075.5|92025.5|92073.2|92023.2|20
1642748100000|2022-01-21 06:55:00|92073.8|92023.8|92073.2|92023.2|92075|92025|92073.2|92023.2|28
1642748110000|2022-01-21 06:55:10|92073.1|92023.1|92069.8|92019.8|92073.9|92023.9|92067.8|92017.8|36
1642748120000|2022-01-21 06:55:20|92070.2|92020.2|92069.6|92019.6|92071|92021|92069.4|92019.4|15
1642748130000|2022-01-21 06:55:30|92069.4|92019.4|92071.9|92021.9|92072.1|92022.1|92069.3|92019.3|19
1642748140000|2022-01-21 06:55:40|92071.8|92021.8|92074.3|92024.3|92074.3|92024.3|92071.8|92021.8|16
1642748150000|2022-01-21 06:55:50|92074.2|92024.2|92074.2|92024.2|92074.4|92024.4|92073.1|92023.1|18
1642748160000|2022-01-21 06:56:00|92074.1|92024.1|92074|92024|92077.2|92027.2|92073|92023|22
1642748170000|2022-01-21 06:56:10|92074.5|92024.5|92080.1|92030.1|92081.6|92031.6|92073.2|92023.2|36
1642748180000|2022-01-21 06:56:20|92080|92030|92078.9|92028.9|92080.1|92030.1|92078.1|92028.1|18
1642748190000|2022-01-21 06:56:30|92078.8|92028.8|92077.7|92027.7|92078.8|92028.8|92075.9|92025.9|20
1642748200000|2022-01-21 06:56:40|92077.4|92027.4|92071|92021|92077.6|92038.1|92063|92019.8|30
1642748210000|2022-01-21 06:56:50|92071.4|92021.4|92071.1|92021.1|92071.4|92021.4|92070.1|92020.1|17
1642748220000|2022-01-21 06:57:00|92071.4|92021.4|92070.5|92020.5|92071.4|92021.4|92068.7|92018.7|36
1642748230000|2022-01-21 06:57:10|92070.4|92020.4|92070.8|92020.8|92071.9|92021.9|92070.4|92020.4|17
1642748240000|2022-01-21 06:57:20|92070.6|92020.6|92072.3|92022.3|92072.3|92022.3|92070.6|92020.6|19
1642748250000|2022-01-21 06:57:30|92072.8|92022.8|92070.3|92020.3|92074.2|92024.2|92070.3|92020.3|34
1642748260000|2022-01-21 06:57:40|92070.2|92020.2|92070.3|92020.3|92072.8|92022.8|92069.9|92019.9|20
1642748270000|2022-01-21 06:57:50|92070.2|92020.2|92068.3|92018.3|92070.7|92020.7|92067.4|92017.4|19
1642748280000|2022-01-21 06:58:00|92068.6|92018.6|92064.3|92014.3|92068.7|92018.7|92064.3|92014.3|27
1642748290000|2022-01-21 06:58:10|92064.2|92014.2|92066|92016|92066.5|92016.5|92063.7|92013.7|21
1642748300000|2022-01-21 06:58:20|92065.6|92015.6|92063.8|92013.8|92065.7|92015.7|92063.3|92013.3|22
1642748310000|2022-01-21 06:58:30|92063.6|92013.6|92063.1|92013.1|92064.2|92014.2|92062.8|92012.8|30
1642748320000|2022-01-21 06:58:40|92063|92013|92047.6|91997.6|92063.4|92013.4|92047.2|91997.2|26
1642748330000|2022-01-21 06:58:50|92046.3|91996.3|92052.4|92002.4|92052.6|92002.6|92046.3|91996.3|34
1642748340000|2022-01-21 06:59:00|92053|92003|92051.9|92001.9|92053.2|92003.2|92051.9|92001.9|22
1642748350000|2022-01-21 06:59:10|92052|92002|92054.3|92004.3|92054.8|92004.8|92051.7|92001.7|25
1642748360000|2022-01-21 06:59:20|92053.6|92003.6|92055|92005|92055.5|92005.5|92053.2|92003.2|35
1642748370000|2022-01-21 06:59:30|92054.3|92004.3|92053.5|92003.5|92054.7|92004.7|92053.1|92003.1|23
1642748380000|2022-01-21 06:59:40|92053.6|92003.6|92056.8|92006.8|92058.5|92008.5|92053.6|92003.6|31
1642748390000|2022-01-21 06:59:50|92059.4|92009.4|92060.6|92010.6|92064.5|92014.5|92059.4|92009.4|42
1642748400000|2022-01-21 07:00:00|92065|92015|92060.2|92035.2|92074.7|92040.1|92052.1|92011.7|65
1642748410000|2022-01-21 07:00:10|92060.3|92035.3|92063.8|92038.8|92073.9|92041.3|92060.3|92023.9|60
1642748420000|2022-01-21 07:00:20|92064.1|92039.1|92072.3|92047.3|92077.7|92047.9|92064.1|92026.7|46
1642748430000|2022-01-21 07:00:30|92072.5|92047.5|92081.6|92056.6|92082.6|92057.6|92072.3|92047.3|58
1642748440000|2022-01-21 07:00:40|92082.9|92057.9|92077|92052|92089.7|92064.7|92076.7|92051.7|56
1642748450000|2022-01-21 07:00:50|92076|92051|92081.6|92056.6|92082.6|92057.6|92076|92051|49
1642748460000|2022-01-21 07:01:00|92081.9|92056.9|92074.2|92049.2|92088.7|92057.3|92074.2|92037.7|52
1642748470000|2022-01-21 07:01:10|92074.4|92049.4|92077.8|92052.8|92079.3|92054.3|92074.2|92049.2|36
1642748480000|2022-01-21 07:01:20|92077.4|92052.4|92089.1|92039.1|92089.1|92055.6|92073.1|92036|42
1642748490000|2022-01-21 07:01:30|92077.1|92052.1|92080.6|92030.6|92081.4|92052.1|92067.7|92030.1|37
1642748500000|2022-01-21 07:01:40|92081.3|92031.3|92082.6|92032.6|92082.9|92045.3|92065.6|92025.2|45
1642748510000|2022-01-21 07:01:50|92083.4|92033.4|92083.4|92033.4|92090.5|92054|92071.2|92031.9|50
1642748520000|2022-01-21 07:02:00|92083.9|92033.9|92062.8|92037.8|92084.5|92048.5|92061.5|92033.2|53
1642748530000|2022-01-21 07:02:10|92062.7|92037.7|92061.3|92036.3|92062.8|92037.8|92058.1|92033.1|42
1642748540000|2022-01-21 07:02:20|92060.8|92035.8|92053.8|92028.8|92061.4|92036.4|92049.7|92024.7|60
1642748550000|2022-01-21 07:02:30|92054.1|92029.1|92060.3|92035.3|92061.8|92036.8|92054.1|92029.1|47
1642748560000|2022-01-21 07:02:40|92060.2|92035.2|92059.1|92034.1|92061.8|92036.8|92058.8|92033.8|39
1642748570000|2022-01-21 07:02:50|92059.2|92034.2|92063.4|92038.4|92065.4|92040.4|92058.8|92033.8|37
1642748580000|2022-01-21 07:03:00|92063.6|92038.6|92064|92039|92066.1|92041.1|92061.8|92036.8|42
1642748590000|2022-01-21 07:03:10|92064.1|92039.1|92064.6|92039.6|92066.5|92041.5|92062.1|92037.1|40
1642748600000|2022-01-21 07:03:20|92064.7|92039.7|92061|92036|92066.6|92041.6|92060.7|92035.7|36
1642748610000|2022-01-21 07:03:30|92061.9|92036.9|92063.5|92038.5|92064.5|92039.5|92059.8|92034.8|37
1642748620000|2022-01-21 07:03:40|92064.2|92039.2|92064|92039|92064.6|92039.6|92062.6|92037.6|32
1642748630000|2022-01-21 07:03:50|92064.1|92039.1|92063.4|92038.4|92064.8|92039.8|92063.1|92038.1|17
1642748640000|2022-01-21 07:04:00|92064.1|92039.1|92063.7|92038.7|92064.4|92039.4|92061.4|92036.4|30
1642748650000|2022-01-21 07:04:10|92063.6|92038.6|92066.8|92041.8|92069.8|92044.8|92062.7|92037.7|48
1642748660000|2022-01-21 07:04:20|92066.5|92041.5|92068.8|92043.8|92069.4|92044.4|92066.1|92041.1|35
1642748670000|2022-01-21 07:04:30|92068.9|92043.9|92076.2|92051.2|92077.8|92052.8|92067.8|92042.8|37
1642748680000|2022-01-21 07:04:40|92075.7|92050.7|92093.4|92068.4|92107.9|92070.9|92074.3|92049.3|58
1642748690000|2022-01-21 07:04:50|92103.1|92078.1|92108.5|92083.5|92112.4|92087.4|92103.1|92078.1|50
1642748700000|2022-01-21 07:05:00|92109.7|92084.7|92118.9|92093.9|92121.9|92096.9|92108.9|92083.9|57
1642748710000|2022-01-21 07:05:10|92118.4|92093.4|92115.7|92090.7|92119|92094|92111.2|92086.2|49
1642748720000|2022-01-21 07:05:20|92116.5|92091.5|92109.3|92084.3|92117.3|92092.3|92109.3|92084.3|59
1642748730000|2022-01-21 07:05:30|92110.4|92085.4|92112|92087|92114.4|92089.4|92107.6|92082.6|49
1642748740000|2022-01-21 07:05:40|92112.4|92087.4|92120.7|92095.7|92123.8|92098.8|92111.4|92086.4|52
1642748750000|2022-01-21 07:05:50|92120.3|92095.3|92114.7|92089.7|92120.8|92095.8|92109.9|92084.9|42
1642748760000|2022-01-21 07:06:00|92115|92090|92106.9|92081.9|92115.3|92090.3|92106.9|92081.9|44
1642748770000|2022-01-21 07:06:10|92108.1|92083.1|92105.8|92080.8|92109.3|92084.3|92104.3|92079.3|46
1642748780000|2022-01-21 07:06:20|92105.3|92080.3|92102.3|92077.3|92107.3|92082.3|92102.3|92077.3|44
1642748790000|2022-01-21 07:06:30|92103.7|92078.7|92088.6|92063.6|92103.7|92078.7|92088.6|92063.6|43
1642748800000|2022-01-21 07:06:40|92088.4|92063.4|92070.7|92045.7|92089.8|92064.8|92070.7|92045.7|42
1642748810000|2022-01-21 07:06:50|92071.1|92046.1|92069.1|92044.1|92072.8|92047.8|92065.6|92040.6|48
1642748820000|2022-01-21 07:07:00|92069.6|92044.6|92067.2|92042.2|92083.1|92045.5|92062.7|92031|53
1642748830000|2022-01-21 07:07:10|92067.7|92042.7|92068.4|92043.4|92068.9|92043.9|92065.2|92040.2|45
1642748840000|2022-01-21 07:07:20|92068.5|92043.5|92074|92049|92074.3|92049.3|92068.2|92043.2|41
1642748850000|2022-01-21 07:07:30|92073.8|92048.8|92073.2|92048.2|92074.2|92049.2|92068.9|92043.9|44
1642748860000|2022-01-21 07:07:40|92071.9|92046.9|92074|92049|92074.3|92049.3|92065|92040|38
1642748870000|2022-01-21 07:07:50|92073.7|92048.7|92062.7|92037.7|92075.1|92050|92061.8|92025.1|54
1642748880000|2022-01-21 07:08:00|92062.3|92037.3|92066.7|92041.7|92066.7|92041.7|92062.3|92037.3|34
1642748890000|2022-01-21 07:08:10|92066.9|92041.9|92045.8|92020.8|92075.4|92043.5|92044.7|92006|55
1642748900000|2022-01-21 07:08:20|92045.6|92020.6|92042.4|92017.4|92049.5|92024.5|92042.4|92017.4|41
1642748910000|2022-01-21 07:08:30|92042|92017|92060.4|92035.4|92062.6|92037.6|92041.7|92016.7|51
1642748920000|2022-01-21 07:08:40|92061.5|92036.5|92057.1|92032.1|92065.5|92040.5|92057.1|92032.1|41
1642748930000|2022-01-21 07:08:50|92056.9|92031.9|92048.8|92023.8|92057.7|92032.7|92045.8|92020.8|43
1642748940000|2022-01-21 07:09:00|92047.9|92022.9|92043.6|92018.6|92050.2|92025.2|92042.6|92017.6|37
1642748950000|2022-01-21 07:09:10|92043.8|92018.8|92043.4|92018.4|92046.2|92021.2|92041.6|92016.6|37
1642748960000|2022-01-21 07:09:20|92042.3|92017.3|92039.2|92014.2|92043.8|92018.8|92039.2|92014.2|56
1642748970000|2022-01-21 07:09:30|92040|92015|92036.6|92011.6|92040|92015|92036.2|92011.2|28
1642748980000|2022-01-21 07:09:40|92036.3|92011.3|92035.6|92010.6|92037|92012|92035.5|92010.5|31
1642748990000|2022-01-21 07:09:50|92035.3|92010.3|92038.3|92013.3|92039.2|92014.2|92034.6|92009.6|43
1642749000000|2022-01-21 07:10:00|92038.5|92013.5|92036.5|92011.5|92039.6|92014.6|92034.8|92009.8|37
1642749010000|2022-01-21 07:10:10|92036.4|92011.4|92019|91969|92042.4|92017.4|92004.3|91969|57
1642749020000|2022-01-21 07:10:20|92002.8|91977.8|91999.1|91974.1|92003.8|91978.8|91998.1|91973.1|46
1642749030000|2022-01-21 07:10:30|91999.4|91974.4|91997.7|91972.7|92010|91975.2|91995.7|91960|41
1642749040000|2022-01-21 07:10:40|91997.8|91972.8|91998|91973|92011|91974.4|91997|91959|22
1642749050000|2022-01-21 07:10:50|91997.4|91972.4|91998.2|91973.2|91998.4|91973.4|91997.1|91972.1|19
1642749060000|2022-01-21 07:11:00|91997.8|91972.8|91992.8|91967.8|91998.2|91973.2|91992.8|91967.8|26
1642749070000|2022-01-21 07:11:10|91993.6|91968.6|91991.8|91966.8|91995.8|91970.8|91989.6|91964.6|47
1642749080000|2022-01-21 07:11:20|91992.6|91967.6|91994.9|91969.9|91995.9|91970.9|91991.9|91966.9|32
1642749090000|2022-01-21 07:11:30|91994.7|91969.7|91991.4|91966.4|91996.8|91971.8|91990.4|91965.4|38
1642749100000|2022-01-21 07:11:40|91991.3|91966.3|91993.4|91968.4|91998.1|91973.1|91990.8|91965.8|26
1642749110000|2022-01-21 07:11:50|91993.3|91968.3|92006.7|91981.7|92016|91982.7|91992.6|91961.3|53
1642749120000|2022-01-21 07:12:00|92006.4|91981.4|92015.5|91990.5|92017.2|91992.2|92006.4|91981.4|61
1642749130000|2022-01-21 07:12:10|92017|91992|92015.3|91990.3|92028.7|91994.7|92010.9|91978.6|51
1642749140000|2022-01-21 07:12:20|92015.5|91990.5|92014|91989|92016.6|91991.6|92012.6|91987.6|44
1642749150000|2022-01-21 07:12:30|92013.5|91988.5|92013.2|91988.2|92015.4|91990.4|92011.4|91986.4|45
1642749160000|2022-01-21 07:12:40|92013.9|91988.9|92011.1|91986.1|92013.9|91988.9|92010|91985|37
1642749170000|2022-01-21 07:12:50|92011.3|91986.3|91996.4|91971.4|92011.6|91986.6|91995|91970|49
1642749180000|2022-01-21 07:13:00|91996.1|91971.1|91998.6|91973.6|92000.5|91975.4|91988.9|91950|54
1642749190000|2022-01-21 07:13:10|91997.7|91972.7|92004.7|91979.7|92005.6|91980.6|91997.7|91972.7|42
1642749200000|2022-01-21 07:13:20|92004.1|91979.1|92002.1|91977.1|92006.4|91981.4|92002.1|91977.1|31
1642749210000|2022-01-21 07:13:30|92001.8|91976.8|91999.1|91974.1|92005|91980|91994.2|91969.2|40
1642749220000|2022-01-21 07:13:40|91999.5|91974.5|91998.5|91973.5|92001.2|91976.2|91996.6|91971.6|39
1642749230000|2022-01-21 07:13:50|91998.6|91973.6|91989.8|91964.8|92000.7|91975.6|91985.7|91950.3|29
1642749240000|2022-01-21 07:14:00|91990|91965|91986.5|91961.5|91991.2|91966.2|91985.4|91960.4|50
1642749250000|2022-01-21 07:14:10|91986.4|91961.4|91977.8|91952.8|91992.6|91967.6|91977.3|91952.3|51
1642749260000|2022-01-21 07:14:20|91977.5|91952.5|91976.4|91951.4|91978.2|91953.2|91976|91951|32
1642749270000|2022-01-21 07:14:30|91976.2|91951.2|91976|91951|91976.6|91951.6|91971.5|91946.5|38
1642749280000|2022-01-21 07:14:40|91975.9|91950.9|91983.1|91958.1|91992.7|91962.4|91975.4|91942.1|36
1642749290000|2022-01-21 07:14:50|91983.2|91958.2|91979.6|91954.6|91986.5|91961.5|91979.4|91954.4|39
1642749300000|2022-01-21 07:15:00|91980|91955|91990.4|91965.4|91996|91966.6|91977|91939.2|53
1642749310000|2022-01-21 07:15:10|91989.8|91964.8|91982.5|91957.5|91992.6|91967.6|91982.5|91957.5|38
1642749320000|2022-01-21 07:15:20|91981.9|91956.9|91982.3|91957.3|91986|91961|91981.5|91956.5|44
1642749330000|2022-01-21 07:15:30|91982.1|91957.1|91980.8|91955.8|91988|91963|91980.1|91955.1|42
1642749340000|2022-01-21 07:15:40|91980.4|91955.4|91982.4|91957.4|91988.3|91963.3|91980.4|91955.4|43
1642749350000|2022-01-21 07:15:50|91982|91957|91984.5|91959.5|91985.2|91960.2|91981.2|91956.2|25
1642749360000|2022-01-21 07:16:00|91984.3|91959.3|91986.4|91961.4|91987|91962|91982.5|91957.5|32
1642749370000|2022-01-21 07:16:10|91986.5|91961.5|91988.3|91963.3|91989.8|91964.8|91985.5|91960.5|39
1642749380000|2022-01-21 07:16:20|91988.8|91963.8|91986.6|91961.6|91991.2|91966.2|91981.9|91956.9|42
1642749390000|2022-01-21 07:16:30|91986.7|91961.7|91983.1|91958.1|91987|91962|91981.5|91956.5|43
1642749400000|2022-01-21 07:16:40|91982.7|91957.7|91984.7|91959.7|91984.8|91959.8|91981.9|91956.9|24
1642749410000|2022-01-21 07:16:50|91984.2|91959.2|91985.1|91960.1|91985.1|91960.1|91983.8|91958.8|15
1642749420000|2022-01-21 07:17:00|91984.9|91959.9|91980.5|91955.5|91991.7|91959.9|91979.3|91941.6|40
1642749430000|2022-01-21 07:17:10|91980.3|91955.3|91975.1|91950.1|91980.3|91955.3|91974.6|91949.6|34
1642749440000|2022-01-21 07:17:20|91975.4|91950.4|91985.8|91960.8|91996.2|91964.8|91975.2|91946.2|47
1642749450000|2022-01-21 07:17:30|91985.9|91960.9|91988.7|91963.7|91989.4|91964.4|91984.6|91959.6|24
1642749460000|2022-01-21 07:17:40|91988.3|91963.3|91985.2|91960.2|91988.5|91963.5|91984.9|91959.9|21
1642749470000|2022-01-21 07:17:50|91985.4|91960.4|91985.5|91960.5|91986.1|91961.1|91984.1|91959.1|20
1642749480000|2022-01-21 07:18:00|91984.5|91959.5|91987.5|91962.5|91987.7|91962.7|91983.7|91958.7|35
1642749490000|2022-01-21 07:18:10|91986.6|91961.6|91985.5|91960.5|91989.4|91964.4|91984.3|91959.3|32
1642749500000|2022-01-21 07:18:20|91985.6|91960.6|91988.6|91963.6|91989.5|91964.5|91985.6|91960.6|34
1642749510000|2022-01-21 07:18:30|91990|91965|91987|91962|91990|91965|91986.8|91961.8|25
1642749520000|2022-01-21 07:18:40|91987.2|91962.2|91983.2|91958.2|91987.2|91962.2|91981.8|91956.8|32
1642749530000|2022-01-21 07:18:50|91983.5|91958.5|91976.7|91951.7|91983.5|91958.5|91975.9|91950.9|41
1642749540000|2022-01-21 07:19:00|91980.9|91955.9|91984.8|91959.8|91985.1|91960.1|91976.9|91951.9|47
1642749550000|2022-01-21 07:19:10|91985.1|91960.1|91989.1|91964.1|91994.2|91969.2|91985|91960|43
1642749560000|2022-01-21 07:19:20|91989.6|91964.6|91992.1|91967.1|91994|91969|91986|91961|29
1642749570000|2022-01-21 07:19:30|91991.8|91966.8|92001.6|91976.6|92005.1|91980.1|91991.8|91966.8|41
1642749580000|2022-01-21 07:19:40|92002|91977|92004.7|91979.7|92006.6|91981.6|92000.7|91975.7|38
1642749590000|2022-01-21 07:19:50|92005|91980|92002.6|91977.6|92007.4|91982.4|92000.8|91975.8|44
1642749600000|2022-01-21 07:20:00|92002.7|91977.7|92003.3|91978.3|92004.1|91979.1|92000.7|91975.7|35
1642749610000|2022-01-21 07:20:10|92003.4|91978.4|91995.9|91970.9|92004.6|91979.6|91994.9|91969.9|41
1642749620000|2022-01-21 07:20:20|91995.8|91970.8|91992.3|91967.3|91995.8|91970.8|91991.5|91966.5|34
1642749630000|2022-01-21 07:20:30|91992.6|91967.6|91994.3|91969.3|91994.3|91969.3|91991.7|91966.7|26
1642749640000|2022-01-21 07:20:40|91994.1|91969.1|91998.1|91973.1|91998.2|91973.2|91992.7|91967.7|32
1642749650000|2022-01-21 07:20:50|91996.2|91971.2|91977.2|91952.2|91996.3|91971.3|91976.2|91951.2|56
1642749660000|2022-01-21 07:21:00|91975.4|91950.4|91980.6|91955.6|91990.3|91955.6|91974.9|91938.9|47
1642749670000|2022-01-21 07:21:10|91980.1|91955.1|91973.7|91948.7|91985.1|91960.1|91966.2|91941.2|45
1642749680000|2022-01-21 07:21:20|91973.4|91948.4|91979.2|91954.2|91989.9|91954.3|91973.4|91939.9|35
1642749690000|2022-01-21 07:21:30|91978.9|91953.9|91984|91959|91984|91959|91977.4|91952.4|20
1642749700000|2022-01-21 07:21:40|91983.8|91958.8|91985.5|91960.5|91987.5|91962.5|91981.5|91956.5|41
1642749710000|2022-01-21 07:21:50|91985.2|91960.2|91985.1|91960.1|91986.4|91961.4|91979.2|91954.2|37
1642749720000|2022-01-21 07:22:00|91984.6|91959.6|91982.7|91957.7|91987.1|91962.1|91982.6|91957.6|36
1642749730000|2022-01-21 07:22:10|91982.9|91957.9|91982.4|91957.4|91989|91964|91980.5|91955.5|36
1642749740000|2022-01-21 07:22:20|91982.7|91957.7|91983.1|91958.1|91985.1|91960.1|91982.6|91957.6|29
1642749750000|2022-01-21 07:22:30|91983.3|91958.3|91983.8|91958.8|91984|91959|91982.6|91957.6|19
1642749760000|2022-01-21 07:22:40|91983.2|91958.2|91980.8|91955.8|91983.4|91958.4|91980.8|91955.8|19
1642749770000|2022-01-21 07:22:50|91985.9|91960.9|91982.1|91957.1|91986.5|91961.5|91981.6|91956.6|26
1642749780000|2022-01-21 07:23:00|91982.7|91957.7|91979.7|91954.7|91985.8|91960.8|91978.1|91953.1|46
1642749790000|2022-01-21 07:23:10|91979.6|91954.6|91978.5|91953.5|91979.9|91954.9|91977.6|91952.6|33
1642749800000|2022-01-21 07:23:20|91978.3|91953.3|91982.7|91957.7|91983.5|91958.5|91974.2|91949.2|44
1642749810000|2022-01-21 07:23:30|91982.4|91957.4|91981.3|91956.3|91986.3|91961.3|91979.7|91954.7|44
1642749820000|2022-01-21 07:23:40|91982.4|91957.4|91981.5|91956.5|91983.3|91958.3|91980.6|91955.6|29
1642749830000|2022-01-21 07:23:50|91980.7|91955.7|91980.2|91955.2|91981.3|91956.3|91979.8|91954.8|39
1642749840000|2022-01-21 07:24:00|91980.4|91955.4|91981.5|91956.5|91982.8|91957.8|91977|91952|35
1642749850000|2022-01-21 07:24:10|91977.6|91952.6|91973.7|91948.7|91980.7|91955.7|91972.8|91947.8|42
1642749860000|2022-01-21 07:24:20|91973.5|91948.5|91976.5|91951.5|91979.2|91954.2|91971.3|91946.3|41
1642749870000|2022-01-21 07:24:30|91975.5|91950.5|91968.9|91943.9|91975.5|91950.5|91968.4|91943.4|32
1642749880000|2022-01-21 07:24:40|91970.1|91945.1|91968.4|91943.4|91970.1|91945.1|91967.2|91942.2|21
1642749890000|2022-01-21 07:24:50|91967.3|91942.3|91958.8|91933.8|91969|91944|91958.8|91933.8|35
1642749900000|2022-01-21 07:25:00|91959|91934|91958.9|91933.9|91960.2|91935.2|91954.9|91929.9|43
1642749910000|2022-01-21 07:25:10|91959|91934|91956.8|91931.8|91960.7|91935.7|91955.9|91930.9|46
1642749920000|2022-01-21 07:25:20|91956.6|91931.6|91958.1|91933.1|91958.1|91933.1|91953.9|91928.9|42
1642749930000|2022-01-21 07:25:30|91957.5|91932.5|91954.6|91929.6|91957.5|91932.5|91953.6|91928.6|33
1642749940000|2022-01-21 07:25:40|91951.9|91926.9|91951|91926|91953.1|91928.1|91947.6|91922.6|42
1642749950000|2022-01-21 07:25:50|91950.8|91925.8|91938.5|91913.5|91950.9|91925.9|91938|91913|46
1642749960000|2022-01-21 07:26:00|91938.3|91913.3|91938.1|91913.1|91943.5|91918.5|91935.2|91910.2|44
1642749970000|2022-01-21 07:26:10|91938.4|91913.4|91940.4|91915.4|91942.2|91917.2|91937.8|91912.8|44
1642749980000|2022-01-21 07:26:20|91940.5|91915.5|91936.3|91911.3|91945.3|91920.3|91933.1|91908.1|49
1642749990000|2022-01-21 07:26:30|91933.8|91908.8|91910.2|91885.2|91937.4|91912.4|91905.8|91870.9|57
1642750000000|2022-01-21 07:26:40|91910.3|91885.3|91915|91890|91928.4|91890.5|91909.6|91873.4|47
1642750010000|2022-01-21 07:26:50|91914.3|91889.3|91914.2|91889.2|91918|91893|91913.3|91888.3|47
1642750020000|2022-01-21 07:27:00|91916.5|91891.5|91918.7|91893.7|91921.1|91896.1|91913|91888|53
1642750030000|2022-01-21 07:27:10|91918.5|91893.5|91918.8|91893.8|91919.8|91894.8|91916.5|91891.5|42
1642750040000|2022-01-21 07:27:20|91918.9|91893.9|91914|91889|91918.9|91893.9|91910.6|91885.6|37
1642750050000|2022-01-21 07:27:30|91914.1|91889.1|91916|91891|91917.6|91892.6|91913|91888|33
1642750060000|2022-01-21 07:27:40|91917.6|91892.6|91917|91892|91918.1|91893.1|91914.7|91889.7|31
1642750070000|2022-01-21 07:27:50|91917.5|91892.5|91916.7|91891.7|91919.5|91894.5|91915.1|91890.1|37
1642750080000|2022-01-21 07:28:00|91916.6|91891.6|91918.8|91893.8|91919.8|91894.8|91915.1|91890.1|38
1642750090000|2022-01-21 07:28:10|91919.3|91894.3|91917.1|91892.1|91922.1|91897.1|91916.8|91891.8|37
1642750100000|2022-01-21 07:28:20|91917.2|91892.2|91917.4|91892.4|91919|91894|91912.1|91887.1|39
1642750110000|2022-01-21 07:28:30|91917.3|91892.3|91917|91892|91918.7|91893.7|91915.6|91890.6|27
1642750120000|2022-01-21 07:28:40|91916.2|91891.2|91912.4|91887.4|91916.6|91891.6|91911.5|91886.5|39
1642750130000|2022-01-21 07:28:50|91909.6|91884.6|91906|91881|91910.2|91885.2|91904.6|91879.6|47
1642750140000|2022-01-21 07:29:00|91906.7|91881.7|91907.8|91882.8|91909.8|91884.8|91903.7|91878.7|39
1642750150000|2022-01-21 07:29:10|91908.1|91883.1|91909.6|91884.6|91911.6|91886.6|91903.5|91878.5|50
1642750160000|2022-01-21 07:29:20|91909|91884|91908.1|91883.1|91910.2|91885.2|91903.6|91878.6|44
1642750170000|2022-01-21 07:29:30|91908.2|91883.2|91864.8|91839.8|91908.2|91883.2|91864.2|91827.5|44
1642750180000|2022-01-21 07:29:40|91865.5|91840.5|91844.9|91794.9|91865.5|91840.5|91829.6|91789.8|47
1642750190000|2022-01-21 07:29:50|91844.7|91794.7|91860.5|91810.5|91868.1|91835|91835.1|91794.2|54
1642750200000|2022-01-21 07:30:00|91860.8|91810.8|91847.8|91822.8|91864.1|91825.4|91842.9|91807.3|66
1642750210000|2022-01-21 07:30:10|91850.6|91825.6|91845.2|91820.2|91850.6|91825.6|91845.2|91820.2|45
1642750220000|2022-01-21 07:30:20|91844.9|91819.9|91851.7|91826.7|91859.8|91826.7|91838.1|91809.8|58
1642750230000|2022-01-21 07:30:30|91851.5|91826.5|91850.7|91825.7|91852.1|91827.1|91848.1|91823.1|57
1642750240000|2022-01-21 07:30:40|91851.9|91826.9|91860.8|91835.8|91862.9|91837.9|91849.7|91824.7|60
1642750250000|2022-01-21 07:30:50|91860.6|91835.6|91862.5|91837.5|91864.2|91839.2|91860.2|91835.2|33
1642750260000|2022-01-21 07:31:00|91861.2|91836.2|91869.6|91844.6|91873.6|91848.6|91860.8|91835.8|50
1642750270000|2022-01-21 07:31:10|91867.1|91842.1|91879|91829|91879|91847.2|91865.1|91828.3|50
1642750280000|2022-01-21 07:31:20|91877.3|91827.3|91862.7|91837.7|91880.3|91842.9|91858.9|91824.7|46
1642750290000|2022-01-21 07:31:30|91863.1|91838.1|91863.9|91838.9|91876.2|91845.1|91859.8|91824.1|34
1642750300000|2022-01-21 07:31:40|91868.6|91843.6|91863.9|91838.9|91882.5|91846.7|91863.7|91831.4|49
1642750310000|2022-01-21 07:31:50|91864.2|91839.2|91870.7|91845.7|91886.5|91849.4|91864.2|91836.3|52
1642750320000|2022-01-21 07:32:00|91871.7|91846.7|91876.4|91851.4|91876.9|91851.9|91871.7|91846.7|32
1642750330000|2022-01-21 07:32:10|91875.7|91850.7|91875.6|91850.6|91879.4|91854.4|91874.3|91849.3|37
1642750340000|2022-01-21 07:32:20|91875.5|91850.5|91881.4|91856.4|91882.2|91857.2|91875.5|91850.5|39
1642750350000|2022-01-21 07:32:30|91881.9|91856.9|91880.1|91855.1|91882.5|91857.5|91879.4|91854.4|24
1642750360000|2022-01-21 07:32:40|91880.3|91855.3|91888.6|91863.6|91888.6|91863.6|91880.3|91855.3|26
1642750370000|2022-01-21 07:32:50|91886.9|91861.9|91883.2|91858.2|91887.9|91862.9|91882|91857|38
1642750380000|2022-01-21 07:33:00|91881.6|91856.6|91883.1|91858.1|91883.6|91858.6|91881.4|91856.4|29
1642750390000|2022-01-21 07:33:10|91883.3|91858.3|91877.7|91852.7|91884.5|91859.5|91875.4|91850.4|41
1642750400000|2022-01-21 07:33:20|91877.9|91852.9|91874.9|91849.9|91877.9|91852.9|91874.9|91849.9|25
1642750410000|2022-01-21 07:33:30|91875.6|91850.6|91878.6|91853.6|91878.8|91853.8|91875.6|91850.6|35
1642750420000|2022-01-21 07:33:40|91879.3|91854.3|91881.8|91856.8|91882.6|91857.6|91879|91854|40
1642750430000|2022-01-21 07:33:50|91881.7|91856.7|91883|91858|91884.4|91859.4|91879.7|91854.7|35
1642750440000|2022-01-21 07:34:00|91883.3|91858.3|91886.4|91861.4|91887.8|91862.8|91882.6|91857.6|32
1642750450000|2022-01-21 07:34:10|91886.3|91861.3|91883.7|91858.7|91887|91862|91880.8|91855.8|29
1642750460000|2022-01-21 07:34:20|91884|91859|91884|91859|91886.1|91861.1|91882.3|91857.3|29
1642750470000|2022-01-21 07:34:30|91883.9|91858.9|91881.3|91856.3|91884.1|91859.1|91879.1|91854.1|34
1642750480000|2022-01-21 07:34:40|91880.3|91855.3|91879.6|91854.6|91883.8|91858.8|91879.3|91854.3|25
1642750490000|2022-01-21 07:34:50|91878.6|91853.6|91881.5|91856.5|91884.7|91859.7|91878.6|91853.6|43
1642750500000|2022-01-21 07:35:00|91881.1|91856.1|91880.8|91855.8|91882.6|91857.6|91878.1|91853.1|53
1642750510000|2022-01-21 07:35:10|91879.8|91854.8|91884.5|91859.5|91887.3|91862.3|91877.2|91852.2|38
1642750520000|2022-01-21 07:35:20|91884|91859|91876.5|91851.5|91884|91859|91875.7|91850.7|38
1642750530000|2022-01-21 07:35:30|91876.8|91851.8|91875.6|91850.6|91877.8|91852.8|91875.4|91850.4|21
1642750540000|2022-01-21 07:35:40|91875|91850|91883.1|91858.1|91883.1|91858.1|91874.9|91849.9|28
1642750550000|2022-01-21 07:35:50|91885|91860|91882.3|91857.3|91885|91860|91879.3|91854.3|37
1642750560000|2022-01-21 07:36:00|91882.4|91857.4|91881.5|91856.5|91883|91858|91881.3|91856.3|30
1642750570000|2022-01-21 07:36:10|91881.4|91856.4|91887.9|91862.9|91889.4|91864.4|91881.4|91856.4|40
1642750580000|2022-01-21 07:36:20|91887.8|91862.8|91882.6|91857.6|91888.1|91863.1|91880.3|91855.3|31
1642750590000|2022-01-21 07:36:30|91882.9|91857.9|91882.1|91857.1|91883.2|91858.2|91880.8|91855.8|18
1642750600000|2022-01-21 07:36:40|91882|91857|91878.6|91853.6|91882|91857|91877.8|91852.8|31
1642750610000|2022-01-21 07:36:50|91878.5|91853.5|91878.2|91853.2|91879.2|91854.2|91877.2|91852.2|40
1642750620000|2022-01-21 07:37:00|91878|91853|91878.1|91853.1|91887.7|91862.7|91878|91853|52
1642750630000|2022-01-21 07:37:10|91872.2|91847.2|91865.8|91840.8|91872.2|91847.2|91861.1|91836.1|43
1642750640000|2022-01-21 07:37:20|91865.5|91840.5|91867.4|91842.4|91869.5|91844.5|91864|91839|34
1642750650000|2022-01-21 07:37:30|91867.6|91842.6|91868|91843|91871.9|91846.9|91866.9|91841.9|36
1642750660000|2022-01-21 07:37:40|91868.5|91843.5|91860|91835|91869|91844|91858.2|91833.2|46
1642750670000|2022-01-21 07:37:50|91859.5|91834.5|91825.5|91800.5|91860|91835|91822.9|91782.4|52
1642750680000|2022-01-21 07:38:00|91825.3|91800.3|91858.3|91833.3|91858.5|91833.5|91824.7|91799.7|58
1642750690000|2022-01-21 07:38:10|91857.7|91832.7|91860.3|91835.3|91863.7|91838.7|91857.7|91832.7|38
1642750700000|2022-01-21 07:38:20|91860.9|91835.9|91852|91827|91861|91836|91849.3|91824.3|47
1642750710000|2022-01-21 07:38:30|91851.8|91826.8|91854.9|91829.9|91856.9|91831.9|91851.1|91826.1|53
1642750720000|2022-01-21 07:38:40|91855.5|91830.5|91856.6|91831.6|91858.2|91833.2|91853.6|91828.6|37
1642750730000|2022-01-21 07:38:50|91858.4|91833.4|91857.6|91832.6|91861.7|91836.7|91856|91831|41
1642750740000|2022-01-21 07:39:00|91857.7|91832.7|91862.8|91837.8|91862.8|91837.8|91854.8|91829.8|37
1642750750000|2022-01-21 07:39:10|91862.2|91837.2|91860.9|91835.9|91863|91838|91857.8|91832.8|43
1642750760000|2022-01-21 07:39:20|91861.5|91836.5|91863|91838|91863|91838|91858.5|91833.5|38
1642750770000|2022-01-21 07:39:30|91860.1|91835.1|91859.4|91834.4|91862.9|91837.9|91858.7|91833.7|43
1642750780000|2022-01-21 07:39:40|91859.3|91834.3|91859.1|91834.1|91862.8|91837.8|91858.7|91833.7|33
1642750790000|2022-01-21 07:39:50|91858.6|91833.6|91859.3|91834.3|91861.6|91836.6|91856.7|91831.7|40
1642750800000|2022-01-21 07:40:00|91857.9|91832.9|91855.7|91830.7|91858.2|91833.2|91854.2|91829.2|42
1642750810000|2022-01-21 07:40:10|91855.8|91830.8|91859.7|91834.7|91862.2|91837.2|91850.1|91825.1|53
1642750820000|2022-01-21 07:40:20|91858.2|91833.2|91862.6|91837.6|91863.2|91838.2|91857.6|91832.6|30
1642750830000|2022-01-21 07:40:30|91862.4|91837.4|91868.1|91843.1|91871|91846|91859.6|91834.6|56
1642750840000|2022-01-21 07:40:40|91869.6|91844.6|91866.6|91841.6|91872.2|91847.2|91866|91841|46
1642750850000|2022-01-21 07:40:50|91867|91842|91866.1|91841.1|91870.5|91845.5|91865.1|91840.1|40
1642750860000|2022-01-21 07:41:00|91865.1|91840.1|91865|91840|91866|91841|91863.9|91838.9|27
1642750870000|2022-01-21 07:41:10|91865.1|91840.1|91864.5|91839.5|91865.5|91840.5|91864.4|91839.4|31
1642750880000|2022-01-21 07:41:20|91864.6|91839.6|91864.5|91839.5|91864.6|91839.6|91859.9|91834.9|27
1642750890000|2022-01-21 07:41:30|91864.2|91839.2|91862.8|91837.8|91864.6|91839.6|91862.6|91837.6|23
1642750900000|2022-01-21 07:41:40|91863.9|91838.9|91860.6|91835.6|91864.3|91839.3|91860.5|91835.5|29
1642750910000|2022-01-21 07:41:50|91861.6|91836.6|91862.6|91837.6|91863.6|91838.6|91860.3|91835.3|37
1642750920000|2022-01-21 07:42:00|91862.8|91837.8|91861.6|91836.6|91867.4|91842.4|91860|91835|46
1642750930000|2022-01-21 07:42:10|91862.8|91837.8|91855.5|91830.5|91863.2|91838.2|91852.5|91827.5|44
1642750940000|2022-01-21 07:42:20|91856.1|91831.1|91851.1|91826.1|91856.4|91831.4|91851.1|91826.1|34
1642750950000|2022-01-21 07:42:30|91850.3|91825.3|91855.5|91830.5|91857.1|91832.1|91849.8|91824.8|41
1642750960000|2022-01-21 07:42:40|91856.2|91831.2|91856.5|91831.5|91856.5|91831.5|91853.3|91828.3|29
1642750970000|2022-01-21 07:42:50|91856.2|91831.2|91863.9|91838.9|91864.4|91839.4|91855.6|91830.6|36
1642750980000|2022-01-21 07:43:00|91865.8|91840.8|91865.2|91840.2|91868.4|91843.4|91864.3|91839.3|49
1642750990000|2022-01-21 07:43:10|91865.3|91840.3|91871.7|91846.7|91872.7|91847.7|91864.9|91839.9|52
1642751000000|2022-01-21 07:43:20|91869.3|91844.3|91871|91846|91874.8|91849.8|91866.9|91841.9|57
1642751010000|2022-01-21 07:43:30|91871.2|91846.2|91869|91844|91872|91847|91869|91844|36
1642751020000|2022-01-21 07:43:40|91871|91846|91874.8|91849.8|91874.8|91849.8|91869.7|91844.7|37
1642751030000|2022-01-21 07:43:50|91877.1|91852.1|91876|91851|91881.6|91856.6|91875.7|91850.7|41
1642751040000|2022-01-21 07:44:00|91874.5|91849.5|91871.2|91846.2|91874.5|91849.5|91870.1|91845.1|32
1642751050000|2022-01-21 07:44:10|91870.6|91845.6|91872.5|91847.5|91874.4|91849.4|91870.6|91845.6|30
1642751060000|2022-01-21 07:44:20|91874.5|91849.5|91869.1|91844.1|91874.5|91849.5|91867|91842|43
1642751070000|2022-01-21 07:44:30|91869|91844|91867.8|91842.8|91870.9|91845.9|91866.7|91841.7|31
1642751080000|2022-01-21 07:44:40|91866.2|91841.2|91864.6|91839.6|91867.4|91842.4|91862.5|91837.5|33
1642751090000|2022-01-21 07:44:50|91864.3|91839.3|91854.8|91829.8|91864.3|91839.3|91854.5|91829.5|31
1642751100000|2022-01-21 07:45:00|91854.6|91829.6|91854.8|91829.8|91857.1|91832.1|91854.6|91829.6|32
1642751110000|2022-01-21 07:45:10|91854.7|91829.7|91857.9|91832.9|91858.2|91833.2|91851.5|91826.5|36
1642751120000|2022-01-21 07:45:20|91858.2|91833.2|91857.9|91832.9|91859|91834|91855.2|91830.2|29
1642751130000|2022-01-21 07:45:30|91857.4|91832.4|91858.2|91833.2|91860.3|91835.3|91855.3|91830.3|32
1642751140000|2022-01-21 07:45:40|91858.3|91833.3|91858.5|91833.5|91860.1|91835.1|91857.9|91832.9|30
1642751150000|2022-01-21 07:45:50|91859.8|91834.8|91861.7|91836.7|91861.7|91836.7|91858.1|91833.1|23
1642751160000|2022-01-21 07:46:00|91861.9|91836.9|91863.2|91838.2|91864.3|91839.3|91853.3|91828.3|46
1642751170000|2022-01-21 07:46:10|91863.6|91838.6|91863.5|91838.5|91865.3|91840.3|91862.2|91837.2|46
1642751180000|2022-01-21 07:46:20|91863.2|91838.2|91858.8|91833.8|91864|91839|91857.3|91832.3|30
1642751190000|2022-01-21 07:46:30|91859.9|91834.9|91859|91834|91861.3|91836.3|91858.6|91833.6|31
1642751200000|2022-01-21 07:46:40|91858.9|91833.9|91859.3|91834.3|91862|91837|91858.9|91833.9|23
1642751210000|2022-01-21 07:46:50|91859.5|91834.5|91860.3|91835.3|91860.8|91835.8|91858.8|91833.8|22
1642751220000|2022-01-21 07:47:00|91860.2|91835.2|91858.8|91833.8|91861.9|91836.9|91857.5|91832.5|36
1642751230000|2022-01-21 07:47:10|91858.9|91833.9|91863.8|91838.8|91865|91840|91858.1|91833.1|28
1642751240000|2022-01-21 07:47:20|91864|91839|91856.6|91831.6|91864|91839|91855.2|91830.2|48
1642751250000|2022-01-21 07:47:30|91853.5|91828.5|91856.3|91831.3|91856.3|91831.3|91853.5|91828.5|32
1642751260000|2022-01-21 07:47:40|91856.4|91831.4|91859.2|91834.2|91860.8|91835.8|91856.2|91831.2|35
1642751270000|2022-01-21 07:47:50|91859.5|91834.5|91860.9|91835.9|91861.9|91836.9|91857.3|91832.3|35
1642751280000|2022-01-21 07:48:00|91860.8|91835.8|91861.4|91836.4|91861.4|91836.4|91857.8|91832.8|35
1642751290000|2022-01-21 07:48:10|91861.2|91836.2|91865.6|91840.6|91868.4|91843.4|91860.3|91835.3|39
1642751300000|2022-01-21 07:48:20|91865.5|91840.5|91874.1|91849.1|91875.3|91850.3|91865.5|91840.5|45
1642751310000|2022-01-21 07:48:30|91874.4|91849.4|91877.4|91852.4|91881.8|91856.8|91872.3|91847.3|39
1642751320000|2022-01-21 07:48:40|91879.2|91854.2|91881.9|91856.9|91881.9|91856.9|91876.9|91851.9|32
1642751330000|2022-01-21 07:48:50|91879.9|91854.9|91883.6|91858.6|91883.6|91858.6|91877.5|91852.5|34
1642751340000|2022-01-21 07:49:00|91880|91855|91877.1|91852.1|91881.4|91856.4|91876.5|91851.5|39
1642751350000|2022-01-21 07:49:10|91877.5|91852.5|91881.1|91856.1|91881.3|91856.3|91876.1|91851.1|40
1642751360000|2022-01-21 07:49:20|91880.9|91855.9|91882.7|91857.7|91882.7|91857.7|91879.1|91854.1|17
1642751370000|2022-01-21 07:49:30|91881|91856|91880|91855|91882.5|91857.5|91879.8|91854.8|20
1642751380000|2022-01-21 07:49:40|91879.9|91854.9|91878.7|91853.7|91880.7|91855.7|91877.8|91852.8|31
1642751390000|2022-01-21 07:49:50|91878.4|91853.4|91874.8|91849.8|91880.9|91855.9|91873|91848|41
1642751400000|2022-01-21 07:50:00|91874.4|91849.4|91875.7|91850.7|91876.8|91851.8|91874.4|91849.4|20
1642751410000|2022-01-21 07:50:10|91875.4|91850.4|91875.7|91850.7|91876.8|91851.8|91872.9|91847.9|37
1642751420000|2022-01-21 07:50:20|91875.2|91850.2|91876.8|91851.8|91880.1|91855.1|91875.2|91850.2|47
1642751430000|2022-01-21 07:50:30|91878|91853|91873.9|91848.9|91878|91853|91873.9|91848.9|38
1642751440000|2022-01-21 07:50:40|91875.8|91850.8|91876.7|91851.7|91878.6|91853.6|91873.2|91848.2|39
1642751450000|2022-01-21 07:50:50|91876.8|91851.8|91864.4|91839.4|91877.7|91852.7|91864.4|91839.4|31
1642751460000|2022-01-21 07:51:00|91868.2|91843.2|91864.1|91839.1|91869.5|91844.5|91861.1|91836.1|57
1642751470000|2022-01-21 07:51:10|91863.3|91838.3|91847.3|91822.3|91864|91839|91846.3|91821.3|40
1642751480000|2022-01-21 07:51:20|91847.1|91822.1|91846.9|91821.9|91848.1|91823.1|91842.9|91817.9|43
1642751490000|2022-01-21 07:51:30|91847|91822|91849.3|91824.3|91849.7|91824.7|91845.2|91820.2|37
1642751500000|2022-01-21 07:51:40|91849.6|91824.6|91848.8|91823.8|91850.2|91825.2|91847.5|91822.5|25
1642751510000|2022-01-21 07:51:50|91848.7|91823.7|91850|91825|91850.2|91825.2|91848.6|91823.6|15
1642751520000|2022-01-21 07:52:00|91850.2|91825.2|91860.6|91835.6|91860.6|91835.6|91849.9|91824.9|31
1642751530000|2022-01-21 07:52:10|91860.1|91835.1|91866|91841|91866.8|91841.8|91860.1|91835.1|37
1642751540000|2022-01-21 07:52:20|91865.9|91840.9|91866.8|91841.8|91868.1|91843.1|91865.9|91840.9|19
1642751550000|2022-01-21 07:52:30|91867.2|91842.2|91888.6|91863.6|91890.4|91865.4|91866.9|91841.9|45
1642751560000|2022-01-21 07:52:40|91887.9|91862.9|91889.3|91864.3|91890.5|91865.5|91886.8|91861.8|37
1642751570000|2022-01-21 07:52:50|91889.8|91864.8|91888.8|91863.8|91896|91871|91888|91863|48
1642751580000|2022-01-21 07:53:00|91889.6|91864.6|91894.6|91869.6|91896.9|91871.9|91888.7|91863.7|30
1642751590000|2022-01-21 07:53:10|91895|91870|91902.1|91877.1|91905.6|91880.6|91893.5|91868.5|48
1642751600000|2022-01-21 07:53:20|91902.2|91877.2|91911.4|91886.4|91911.5|91886.5|91902.2|91877.2|38
1642751610000|2022-01-21 07:53:30|91909.3|91884.3|91901.4|91876.4|91909.3|91884.3|91898.9|91873.9|33
1642751620000|2022-01-21 07:53:40|91900.7|91875.7|91901.6|91876.6|91902.5|91877.5|91899.3|91874.3|36
1642751630000|2022-01-21 07:53:50|91901.9|91876.9|91911.9|91886.9|91927|91892.3|91901.9|91875.4|51
1642751640000|2022-01-21 07:54:00|91912.2|91887.2|91926.6|91901.6|91928|91903|91912.2|91887.2|58
1642751650000|2022-01-21 07:54:10|91926.5|91901.5|91930.7|91905.7|91931.1|91906.1|91925.6|91900.6|50
1642751660000|2022-01-21 07:54:20|91930.6|91905.6|91926.8|91901.8|91931|91906|91924.5|91899.5|39
1642751670000|2022-01-21 07:54:30|91932.7|91907.7|91940.9|91915.9|91942.8|91917.8|91932.7|91907.7|61
1642751680000|2022-01-21 07:54:40|91941.4|91916.4|91954.9|91929.9|91971.9|91932.3|91940.9|91911.1|51
1642751690000|2022-01-21 07:54:50|91954.8|91929.8|91959.9|91934.9|91959.9|91934.9|91949.2|91924.2|49
1642751700000|2022-01-21 07:55:00|91960.5|91935.5|91971|91946|91971.4|91946.4|91959.6|91934.6|53
1642751710000|2022-01-21 07:55:10|91970.7|91945.7|91970.2|91945.2|91970.8|91945.8|91967.7|91942.7|35
1642751720000|2022-01-21 07:55:20|91970.3|91945.3|91971.7|91946.7|91975.7|91950.7|91969.4|91944.4|40
1642751730000|2022-01-21 07:55:30|91971.6|91946.6|91970.9|91945.9|91975.7|91950.7|91968.6|91943.6|48
1642751740000|2022-01-21 07:55:40|91971.8|91946.8|91974.4|91949.4|91977.9|91952.9|91968.4|91943.4|55
1642751750000|2022-01-21 07:55:50|91974.6|91949.6|91975.4|91950.4|91977.1|91952.1|91973.4|91948.4|48
1642751760000|2022-01-21 07:56:00|91974.8|91949.8|91977.7|91952.7|91979.2|91954.2|91974.8|91949.8|49
1642751770000|2022-01-21 07:56:10|91977|91952|91979.7|91954.7|91981.8|91956.8|91975.6|91950.6|59
1642751780000|2022-01-21 07:56:20|91978.7|91953.7|91982.1|91957.1|91982.5|91957.5|91977.9|91952.9|51
1642751790000|2022-01-21 07:56:30|91981.8|91956.8|91984.9|91959.9|91985.5|91960.5|91981.8|91956.8|39
1642751800000|2022-01-21 07:56:40|91984.5|91959.5|91979.4|91954.4|91985.8|91960.8|91977.6|91952.6|45
1642751810000|2022-01-21 07:56:50|91978.3|91953.3|91978.1|91953.1|91979.2|91954.2|91975.7|91950.7|34
1642751820000|2022-01-21 07:57:00|91978.2|91953.2|91980.5|91955.5|91980.5|91955.5|91978.2|91953.2|21
1642751830000|2022-01-21 07:57:10|91980.6|91955.6|91979.5|91954.5|91980.6|91955.6|91977.5|91952.5|38
1642751840000|2022-01-21 07:57:20|91979.6|91954.6|91965|91940|91979.6|91954.6|91965|91940|42
1642751850000|2022-01-21 07:57:30|91965.6|91940.6|91966.7|91941.7|91968.3|91943.3|91963|91938|64
1642751860000|2022-01-21 07:57:40|91967.9|91942.9|91967.5|91942.5|91969.2|91944.2|91963.8|91938.8|41
1642751870000|2022-01-21 07:57:50|91967.8|91942.8|91959.9|91934.9|91968.3|91943.3|91959.9|91934.9|53
1642751880000|2022-01-21 07:58:00|91959.8|91934.8|91965.9|91940.9|91968.4|91943.4|91955.2|91930.2|60
1642751890000|2022-01-21 07:58:10|91965.6|91940.6|91967.4|91942.4|91970.1|91945.1|91965.4|91940.4|42
1642751900000|2022-01-21 07:58:20|91967.5|91942.5|91968.2|91943.2|91978.2|91953.2|91967.1|91942.1|48
1642751910000|2022-01-21 07:58:30|91968.4|91943.4|91958.6|91933.6|91968.4|91943.4|91957.5|91932.5|47
1642751920000|2022-01-21 07:58:40|91958.8|91933.8|91956.3|91931.3|91959.9|91934.9|91956.1|91931.1|34
1642751930000|2022-01-21 07:58:50|91956.2|91931.2|91953.1|91928.1|91956.7|91931.7|91952|91927|35
1642751940000|2022-01-21 07:59:00|91953.6|91928.6|91953.3|91928.3|91955.8|91930.8|91952.6|91927.6|41
1642751950000|2022-01-21 07:59:10|91953.2|91928.2|91951.3|91926.3|91953.2|91928.2|91950.5|91925.5|30
1642751960000|2022-01-21 07:59:20|91951.2|91926.2|91950.6|91925.6|91953.2|91928.2|91948.7|91923.7|38
1642751970000|2022-01-21 07:59:30|91950.4|91925.4|91950.9|91925.9|91952|91927|91946.9|91921.9|40
1642751980000|2022-01-21 07:59:40|91951|91926|91952.7|91927.7|91953.2|91928.2|91950.4|91925.4|32
1642751990000|2022-01-21 07:59:50|91953.3|91928.3|91946|91921|91953.3|91928.3|91945.3|91920.3|37
1642752000000|2022-01-21 08:00:00|91946.5|91921.5|91930.2|91905.2|91950.5|91925.5|91929.1|91904.1|73
1642752010000|2022-01-21 08:00:10|91930.3|91905.3|91919.9|91894.9|91935.5|91910.5|91917.1|91892.1|66
1642752020000|2022-01-21 08:00:20|91915.1|91890.1|91921.6|91896.6|91922.7|91897.7|91913.3|91888.3|62
1642752030000|2022-01-21 08:00:30|91920.2|91895.2|91921.6|91896.6|91926|91901|91916.7|91891.7|62
1642752040000|2022-01-21 08:00:40|91923.6|91898.6|91934.1|91909.1|91934.1|91909.1|91920.3|91895.3|62
1642752050000|2022-01-21 08:00:50|91935.8|91910.8|91930.6|91905.6|91935.8|91910.8|91927.4|91902.4|49
1642752060000|2022-01-21 08:01:00|91929.4|91904.4|91896.3|91871.3|91932.4|91907.4|91896.3|91871.3|55
1642752070000|2022-01-21 08:01:10|91896.4|91871.4|91885.8|91860.8|91901.3|91876.3|91885.4|91860.4|68
1642752080000|2022-01-21 08:01:20|91885.9|91860.9|91888.9|91863.9|91891.4|91866.4|91884.6|91859.6|66
1642752090000|2022-01-21 08:01:30|91888.5|91863.5|91882.6|91857.6|91892.9|91867.9|91878.3|91853.3|62
1642752100000|2022-01-21 08:01:40|91882.9|91857.9|91877.9|91852.9|91884.2|91859.2|91875.7|91850.7|68
1642752110000|2022-01-21 08:01:50|91878.2|91853.2|91881|91856|91885.4|91860.4|91878.1|91853.1|62
1642752120000|2022-01-21 08:02:00|91881.1|91856.1|91893.7|91868.7|91894.2|91869.2|91881.1|91856.1|46
1642752130000|2022-01-21 08:02:10|91892|91867|91887.9|91862.9|91897.5|91872.5|91887.9|91862.9|39
1642752140000|2022-01-21 08:02:20|91888.7|91863.7|91892.3|91867.3|91892.9|91867.9|91881.3|91856.3|56
1642752150000|2022-01-21 08:02:30|91886.8|91861.8|91848.7|91823.7|91886.8|91861.8|91841.1|91816.1|67
1642752160000|2022-01-21 08:02:40|91849.9|91824.9|91852.3|91827.3|91856.2|91831.2|91847.3|91822.3|58
1642752170000|2022-01-21 08:02:50|91852.8|91827.8|91855.1|91830.1|91855.1|91830.1|91848|91823|52
1642752180000|2022-01-21 08:03:00|91855.4|91830.4|91870|91845|91870|91845|91854.8|91829.8|57
1642752190000|2022-01-21 08:03:10|91868.9|91843.9|91882|91857|91884|91859|91868.9|91843.9|65
1642752200000|2022-01-21 08:03:20|91882.5|91857.5|91878.3|91853.3|91882.5|91857.5|91876.5|91851.5|50
1642752210000|2022-01-21 08:03:30|91878.2|91853.2|91883.9|91858.9|91884|91859|91877.5|91852.5|48
1642752220000|2022-01-21 08:03:40|91883.7|91858.7|91889.3|91864.3|91889.3|91864.3|91880|91855|49
1642752230000|2022-01-21 08:03:50|91890.2|91865.2|91896.2|91871.2|91896.9|91871.9|91888.8|91863.8|44
1642752240000|2022-01-21 08:04:00|91896.5|91871.5|91890.4|91865.4|91896.5|91871.5|91890.1|91865.1|42
1642752250000|2022-01-21 08:04:10|91887.3|91862.3|91889.2|91864.2|91892.7|91867.7|91881.4|91856.4|59
1642752260000|2022-01-21 08:04:20|91889.6|91864.6|91902.1|91877.1|91903.9|91878.9|91889.6|91864.6|51
1642752270000|2022-01-21 08:04:30|91902|91877|91898.6|91873.6|91902.5|91877.5|91896.8|91871.8|50
1642752280000|2022-01-21 08:04:40|91895.2|91870.2|91915.5|91890.5|91919.6|91894.6|91895.2|91870.2|58
1642752290000|2022-01-21 08:04:50|91916.3|91891.3|91917.6|91892.6|91917.8|91892.8|91910|91885|49
1642752300000|2022-01-21 08:05:00|91917.1|91892.1|91907.1|91882.1|91919|91894|91905.4|91880.4|58
1642752310000|2022-01-21 08:05:10|91907.7|91882.7|91908.7|91883.7|91909.6|91884.6|91904.8|91879.8|52
1642752320000|2022-01-21 08:05:20|91909.1|91884.1|91901.1|91876.1|91911.8|91886.8|91899.2|91874.2|49
1642752330000|2022-01-21 08:05:30|91901|91876|91888.8|91863.8|91901|91876|91886.6|91861.6|51
1642752340000|2022-01-21 08:05:40|91887.2|91862.2|91881.5|91856.5|91888.2|91863.2|91881.5|91856.5|54
1642752350000|2022-01-21 08:05:50|91882.1|91857.1|91882.1|91857.1|91882.5|91857.5|91875.4|91850.4|49
1642752360000|2022-01-21 08:06:00|91882.8|91857.8|91886.3|91861.3|91888.8|91863.8|91880.3|91855.3|52
1642752370000|2022-01-21 08:06:10|91885|91860|91896|91871|91896.3|91871.3|91883.6|91858.6|52
1642752380000|2022-01-21 08:06:20|91896.3|91871.3|91892.4|91867.4|91898.7|91873.7|91889.9|91864.9|46
1642752390000|2022-01-21 08:06:30|91892.5|91867.5|91895.9|91870.9|91896.4|91871.4|91890.6|91865.6|44
1642752400000|2022-01-21 08:06:40|91898.1|91873.1|91891.1|91866.1|91898.3|91873.3|91887.4|91862.4|60
1642752410000|2022-01-21 08:06:50|91890.3|91865.3|91886.6|91861.6|91892.5|91867.5|91883.7|91858.7|36
1642752420000|2022-01-21 08:07:00|91886.7|91861.7|91887.9|91862.9|91888|91863|91885.2|91860.2|35
1642752430000|2022-01-21 08:07:10|91888|91863|91890.5|91865.5|91892.9|91867.9|91883.5|91858.5|38
1642752440000|2022-01-21 08:07:20|91887.4|91862.4|91885.5|91860.5|91888.1|91863.1|91884.1|91859.1|44
1642752450000|2022-01-21 08:07:30|91885.4|91860.4|91887.1|91862.1|91887.7|91862.7|91885.1|91860.1|39
1642752460000|2022-01-21 08:07:40|91886.9|91861.9|91885.4|91860.4|91889.1|91864.1|91875.4|91850.4|67
1642752470000|2022-01-21 08:07:50|91885.3|91860.3|91881.4|91856.4|91889.1|91864.1|91879.1|91854.1|56
1642752480000|2022-01-21 08:08:00|91880.4|91855.4|91896.1|91871.1|91898.4|91873.4|91880|91855|70
1642752490000|2022-01-21 08:08:10|91897.6|91872.6|91901.8|91876.8|91904.1|91879.1|91897.6|91872.6|52
1642752500000|2022-01-21 08:08:20|91901.5|91876.5|91898.8|91873.8|91901.5|91876.5|91896.8|91871.8|41
1642752510000|2022-01-21 08:08:30|91898.7|91873.7|91907.3|91882.3|91908.2|91883.2|91898.1|91873.1|46
1642752520000|2022-01-21 08:08:40|91907|91882|91898.5|91873.5|91907.8|91882.8|91897.9|91872.9|42
1642752530000|2022-01-21 08:08:50|91898.1|91873.1|91894.3|91869.3|91898.3|91873.3|91893.1|91868.1|42
1642752540000|2022-01-21 08:09:00|91894.2|91869.2|91893.8|91868.8|91899.6|91874.6|91893|91868|48
1642752550000|2022-01-21 08:09:10|91893.5|91868.5|91895|91870|91896|91871|91891.9|91866.9|46
1642752560000|2022-01-21 08:09:20|91895.1|91870.1|91892.2|91867.2|91897.3|91872.3|91891.8|91866.8|44
1642752570000|2022-01-21 08:09:30|91892.4|91867.4|91892.7|91867.7|91894.3|91869.3|91889.1|91864.1|40
1642752580000|2022-01-21 08:09:40|91892.8|91867.8|91883.7|91858.7|91893.5|91868.5|91883.5|91858.5|41
1642752590000|2022-01-21 08:09:50|91884|91859|91882.3|91857.3|91884.6|91859.6|91882.3|91857.3|38
1642752600000|2022-01-21 08:10:00|91882.2|91857.2|91889.4|91864.4|91889.8|91864.8|91881.9|91856.9|46
1642752610000|2022-01-21 08:10:10|91887.9|91862.9|91889.5|91864.5|91892.3|91867.3|91886.7|91861.7|47
1642752620000|2022-01-21 08:10:20|91889.9|91864.9|91892.5|91867.5|91892.6|91867.6|91889|91864|43
1642752630000|2022-01-21 08:10:30|91891.5|91866.5|91902.4|91877.4|91903.2|91878.2|91891.2|91866.2|44
1642752640000|2022-01-21 08:10:40|91903.7|91878.7|91904.3|91879.3|91906.9|91881.9|91902.6|91877.6|42
1642752650000|2022-01-21 08:10:50|91904|91879|91900.3|91875.3|91904|91879|91896.7|91871.7|43
1642752660000|2022-01-21 08:11:00|91900.9|91875.9|91901.7|91876.7|91901.7|91876.7|91894.3|91869.3|58
1642752670000|2022-01-21 08:11:10|91900.3|91875.3|91894.2|91869.2|91900.9|91875.9|91891|91866|57
1642752680000|2022-01-21 08:11:20|91893.6|91868.6|91888.6|91863.6|91893.6|91868.6|91887.3|91862.3|43
1642752690000|2022-01-21 08:11:30|91887.7|91862.7|91893.5|91868.5|91893.9|91868.9|91886.1|91861.1|40
1642752700000|2022-01-21 08:11:40|91893.2|91868.2|91886.5|91861.5|91894|91869|91885.5|91860.5|46
1642752710000|2022-01-21 08:11:50|91887.3|91862.3|91888.3|91863.3|91888.5|91863.5|91886|91861|39
1642752720000|2022-01-21 08:12:00|91886.8|91861.8|91890.2|91865.2|91893.9|91868.9|91886.8|91861.8|42
1642752730000|2022-01-21 08:12:10|91890.3|91865.3|91892.3|91867.3|91895|91870|91890.3|91865.3|42
1642752740000|2022-01-21 08:12:20|91892.4|91867.4|91898.8|91873.8|91901|91876|91891.9|91866.9|37
1642752750000|2022-01-21 08:12:30|91898.9|91873.9|91907.4|91882.4|91910.1|91885.1|91897.9|91872.9|48
1642752760000|2022-01-21 08:12:40|91906.5|91881.5|91909.5|91884.5|91910.7|91885.7|91905.6|91880.6|40
1642752770000|2022-01-21 08:12:50|91909.6|91884.6|91908.4|91883.4|91911.3|91886.3|91906|91881|39
1642752780000|2022-01-21 08:13:00|91908.7|91883.7|91907.5|91882.5|91910.2|91885.2|91906.8|91881.8|35
1642752790000|2022-01-21 08:13:10|91907.4|91882.4|91909.1|91884.1|91911.4|91886.4|91907.4|91882.4|26
1642752800000|2022-01-21 08:13:20|91908.1|91883.1|91908.8|91883.8|91910|91885|91907.9|91882.9|37
1642752810000|2022-01-21 08:13:30|91908.7|91883.7|91906.2|91881.2|91909.7|91884.7|91901.5|91876.5|44
1642752820000|2022-01-21 08:13:40|91905.8|91880.8|91911|91886|91911.2|91886.2|91903.8|91878.8|54
1642752830000|2022-01-21 08:13:50|91910.6|91885.6|91909.9|91884.9|91914.1|91889.1|91909.7|91884.7|40
1642752840000|2022-01-21 08:14:00|91910|91885|91912.4|91887.4|91914.2|91889.2|91908.7|91883.7|48
1642752850000|2022-01-21 08:14:10|91912.8|91887.8|91906.1|91881.1|91914.2|91889.2|91903.6|91878.6|43
1642752860000|2022-01-21 08:14:20|91905.7|91880.7|91902|91877|91906|91881|91901.2|91876.2|45
1642752870000|2022-01-21 08:14:30|91901.9|91876.9|91900.4|91875.4|91902.2|91877.2|91895.6|91870.6|51
1642752880000|2022-01-21 08:14:40|91900|91875|91893.1|91868.1|91903.9|91878.9|91892.6|91867.6|52
1642752890000|2022-01-21 08:14:50|91894.3|91869.3|91915.9|91890.9|91916.7|91891.7|91894.3|91869.3|45
1642752900000|2022-01-21 08:15:00|91915.8|91890.8|91905.1|91880.1|91916.4|91891.4|91905.1|91880.1|58
1642752910000|2022-01-21 08:15:10|91905|91880|91911.1|91886.1|91912.6|91887.6|91904.3|91879.3|49
1642752920000|2022-01-21 08:15:20|91911.6|91886.6|91911.5|91886.5|91913.7|91888.7|91908|91883|49
1642752930000|2022-01-21 08:15:30|91911.3|91886.3|91916|91891|91919.4|91894.4|91909.4|91884.4|54
1642752940000|2022-01-21 08:15:40|91916.5|91891.5|91917.1|91892.1|91919.6|91894.6|91915.2|91890.2|48
1642752950000|2022-01-21 08:15:50|91917|91892|91920.7|91895.7|91922.3|91897.3|91917|91892|49
1642752960000|2022-01-21 08:16:00|91921|91896|91919.1|91894.1|91921.4|91896.4|91916.8|91891.8|51
1642752970000|2022-01-21 08:16:10|91917.6|91892.6|91923|91898|91923.2|91898.2|91916.3|91891.3|57
1642752980000|2022-01-21 08:16:20|91921.7|91896.7|91924.9|91899.9|91925.3|91900.3|91914.6|91889.6|62
1642752990000|2022-01-21 08:16:30|91925.7|91900.7|91932.4|91907.4|91932.4|91907.4|91923.6|91898.6|55
1642753000000|2022-01-21 08:16:40|91932.1|91907.1|91936|91911|91936.7|91911.7|91932|91907|44
1642753010000|2022-01-21 08:16:50|91936.4|91911.4|91942.1|91917.1|91943.5|91918.5|91935.5|91910.5|45
1642753020000|2022-01-21 08:17:00|91941.9|91916.9|91950.9|91925.9|91957.2|91932.2|91941.9|91916.9|52
1642753030000|2022-01-21 08:17:10|91951.4|91926.4|91951.5|91926.5|91954.8|91929.8|91947.8|91922.8|43
1642753040000|2022-01-21 08:17:20|91951.8|91926.8|91955|91930|91957.3|91932.3|91951|91926|54
1642753050000|2022-01-21 08:17:30|91954.4|91929.4|91961.5|91936.5|91963.4|91938.4|91952.9|91927.9|52
1642753060000|2022-01-21 08:17:40|91961.4|91936.4|91959.2|91934.2|91962|91937|91955.1|91930.1|51
1642753070000|2022-01-21 08:17:50|91956.7|91931.7|91957.3|91932.3|91959.5|91934.5|91953.7|91928.7|58
1642753080000|2022-01-21 08:18:00|91957.9|91932.9|91961|91936|91964.9|91939.9|91955.5|91930.5|59
1642753090000|2022-01-21 08:18:10|91962.3|91937.3|91960.3|91935.3|91966.5|91941.5|91957.4|91932.4|56
1642753100000|2022-01-21 08:18:20|91959.9|91934.9|91966.3|91941.3|91966.5|91941.5|91958.4|91933.4|48
1642753110000|2022-01-21 08:18:30|91965|91940|91961.5|91936.5|91965|91940|91959.2|91934.2|60
1642753120000|2022-01-21 08:18:40|91961.7|91936.7|91970|91945|91970|91945|91960.2|91935.2|53
1642753130000|2022-01-21 08:18:50|91968.9|91943.9|91966.2|91941.2|91969.2|91944.2|91964.8|91939.8|51
1642753140000|2022-01-21 08:19:00|91966.3|91941.3|91961.7|91936.7|91966.5|91941.5|91959.8|91934.8|52
1642753150000|2022-01-21 08:19:10|91961.3|91936.3|91954.5|91929.5|91963.4|91938.4|91954.5|91929.5|54
1642753160000|2022-01-21 08:19:20|91954|91929|91950.5|91925.5|91954.2|91929.2|91948.5|91923.5|51
1642753170000|2022-01-21 08:19:30|91950.1|91925.1|91950.1|91925.1|91953.1|91928.1|91947.1|91922.1|51
1642753180000|2022-01-21 08:19:40|91950.2|91925.2|91947.6|91922.6|91953.9|91928.9|91946.4|91921.4|48
1642753190000|2022-01-21 08:19:50|91946.5|91921.5|91944.7|91919.7|91948.2|91923.2|91942.7|91917.7|46
1642753200000|2022-01-21 08:20:00|91946.2|91921.2|91944.5|91919.5|91947.4|91922.4|91941.4|91916.4|61
1642753210000|2022-01-21 08:20:10|91945.7|91920.7|91945|91920|91946.2|91921.2|91940|91915|48
1642753220000|2022-01-21 08:20:20|91944.7|91919.7|91940.6|91915.6|91945|91920|91939.9|91914.9|40
1642753230000|2022-01-21 08:20:30|91940.9|91915.9|91937.8|91912.8|91941.1|91916.1|91934.4|91909.4|54
1642753240000|2022-01-21 08:20:40|91938.3|91913.3|91940.8|91915.8|91942.5|91917.5|91935.3|91910.3|41
1642753250000|2022-01-21 08:20:50|91941|91916|91939.2|91914.2|91944.4|91919.4|91936.9|91911.9|50
1642753260000|2022-01-21 08:21:00|91937.7|91912.7|91946.8|91921.8|91950.2|91925.2|91937.7|91912.7|57
1642753270000|2022-01-21 08:21:10|91946.6|91921.6|91929.2|91904.2|91949.2|91924.2|91929.2|91904.2|58
1642753280000|2022-01-21 08:21:20|91929.4|91904.4|91905.8|91880.8|91929.4|91904.4|91902|91877|64
1642753290000|2022-01-21 08:21:30|91905.3|91880.3|91915.6|91890.6|91915.8|91890.8|91904.4|91879.4|59
1642753300000|2022-01-21 08:21:40|91914.6|91889.6|91915.5|91890.5|91915.7|91890.7|91909|91884|52
1642753310000|2022-01-21 08:21:50|91915.6|91890.6|91916.2|91891.2|91916.3|91891.3|91909.5|91884.5|59
1642753320000|2022-01-21 08:22:00|91916.6|91891.6|91921.1|91896.1|91922.2|91897.2|91913.3|91888.3|54
1642753330000|2022-01-21 08:22:10|91920.9|91895.9|91921.5|91896.5|91923.3|91898.3|91917.6|91892.6|57
1642753340000|2022-01-21 08:22:20|91921.1|91896.1|91922.9|91897.9|91925.4|91900.4|91920.9|91895.9|51
1642753350000|2022-01-21 08:22:30|91922.3|91897.3|91918|91893|91922.3|91897.3|91913.1|91888.1|49
1642753360000|2022-01-21 08:22:40|91916.4|91891.4|91903.9|91878.9|91917.4|91892.4|91902|91877|50
1642753370000|2022-01-21 08:22:50|91904.8|91879.8|91902.2|91877.2|91906.5|91881.5|91897.1|91872.1|53
1642753380000|2022-01-21 08:23:00|91902.7|91877.7|91899.4|91874.4|91905.8|91880.8|91899.4|91874.4|55
1642753390000|2022-01-21 08:23:10|91900.7|91875.7|91901.9|91876.9|91903.6|91878.6|91897.2|91872.2|45
1642753400000|2022-01-21 08:23:20|91902|91877|91905.8|91880.8|91906.4|91881.4|91901.7|91876.7|41
1642753410000|2022-01-21 08:23:30|91905.7|91880.7|91898.2|91873.2|91906.1|91881.1|91896.5|91871.5|57
1642753420000|2022-01-21 08:23:40|91898.6|91873.6|91908|91883|91908|91883|91897.3|91872.3|42
1642753430000|2022-01-21 08:23:50|91908.1|91883.1|91913.5|91888.5|91913.5|91888.5|91905.8|91880.8|46
1642753440000|2022-01-21 08:24:00|91913.1|91888.1|91916.4|91891.4|91919.1|91894.1|91913.1|91888.1|57
1642753450000|2022-01-21 08:24:10|91915.7|91890.7|91920.3|91895.3|91920.3|91895.3|91913.5|91888.5|41
1642753460000|2022-01-21 08:24:20|91920.1|91895.1|91912.9|91887.9|91920.8|91895.8|91910.6|91885.6|53
1642753470000|2022-01-21 08:24:30|91912.7|91887.7|91909.9|91884.9|91917.2|91892.2|91908|91883|59
1642753480000|2022-01-21 08:24:40|91910|91885|91916|91891|91920|91895|91909.8|91884.8|52
1642753490000|2022-01-21 08:24:50|91915.6|91890.6|91909.7|91884.7|91917.5|91892.5|91908.7|91883.7|55
1642753500000|2022-01-21 08:25:00|91910.8|91885.8|91905.8|91880.8|91911.9|91886.9|91902.2|91877.2|59
1642753510000|2022-01-21 08:25:10|91904.6|91879.6|91902.9|91877.9|91904.6|91879.6|91902.1|91877.1|33
1642753520000|2022-01-21 08:25:20|91902.6|91877.6|91896.8|91871.8|91902.6|91877.6|91896|91871|58
1642753530000|2022-01-21 08:25:30|91898.3|91873.3|91895.1|91870.1|91898.3|91873.3|91893.5|91868.5|43
1642753540000|2022-01-21 08:25:40|91895.2|91870.2|91897.9|91872.9|91899.2|91874.2|91894.3|91869.3|45
1642753550000|2022-01-21 08:25:50|91899.1|91874.1|91894.3|91869.3|91902.4|91877.4|91892.4|91867.4|46
1642753560000|2022-01-21 08:26:00|91895.3|91870.3|91895.3|91870.3|91896.5|91871.5|91891.6|91866.6|52
1642753570000|2022-01-21 08:26:10|91895.2|91870.2|91880.3|91855.3|91895.3|91870.3|91878|91853|63
1642753580000|2022-01-21 08:26:20|91881.2|91856.2|91877.7|91852.7|91881.5|91856.5|91874.7|91849.7|53
1642753590000|2022-01-21 08:26:30|91876.7|91851.7|91874.1|91849.1|91877.9|91852.9|91869.5|91844.5|46
1642753600000|2022-01-21 08:26:40|91874.3|91849.3|91874.4|91849.4|91879.8|91854.8|91874.3|91849.3|40
1642753610000|2022-01-21 08:26:50|91875.2|91850.2|91864.2|91839.2|91875.2|91850.2|91863.3|91838.3|50
1642753620000|2022-01-21 08:27:00|91864.3|91839.3|91861.3|91836.3|91864.9|91839.9|91858.9|91833.9|51
1642753630000|2022-01-21 08:27:10|91861.7|91836.7|91861.9|91836.9|91863.1|91838.1|91856.8|91831.8|57
1642753640000|2022-01-21 08:27:20|91862.1|91837.1|91854.3|91829.3|91862.1|91837.1|91853.4|91828.4|61
1642753650000|2022-01-21 08:27:30|91855.1|91830.1|91842.2|91817.2|91859|91834|91838.4|91813.4|62
1642753660000|2022-01-21 08:27:40|91842.1|91817.1|91846|91821|91848.8|91823.8|91842.1|91817.1|56
1642753670000|2022-01-21 08:27:50|91846.7|91821.7|91846.9|91821.9|91852.6|91827.6|91837.8|91812.8|58
1642753680000|2022-01-21 08:28:00|91847.8|91822.8|91849.2|91824.2|91852.7|91827.7|91846.3|91821.3|43
1642753690000|2022-01-21 08:28:10|91849|91824|91851.6|91826.6|91854.1|91829.1|91849|91824|39
1642753700000|2022-01-21 08:28:20|91853.3|91828.3|91845.8|91820.8|91857.5|91832.5|91844.8|91819.8|41
1642753710000|2022-01-21 08:28:30|91845.6|91820.6|91843.2|91818.2|91848.4|91823.4|91843.2|91818.2|50
1642753720000|2022-01-21 08:28:40|91843.4|91818.4|91844.3|91819.3|91844.5|91819.5|91840.7|91815.7|47
1642753730000|2022-01-21 08:28:50|91844.1|91819.1|91827.9|91802.9|91844.2|91819.2|91827.7|91802.7|62
1642753740000|2022-01-21 08:29:00|91828.2|91803.2|91822.5|91797.5|91831.8|91806.8|91822.5|91797.5|45
1642753750000|2022-01-21 08:29:10|91822.9|91797.9|91822.5|91797.5|91826.8|91801.8|91820.8|91795.8|57
1642753760000|2022-01-21 08:29:20|91823.1|91798.1|91820.9|91795.9|91823.3|91798.3|91819.5|91794.5|35
1642753770000|2022-01-21 08:29:30|91821.4|91796.4|91821.6|91796.6|91822.2|91797.2|91820.1|91795.1|38
1642753780000|2022-01-21 08:29:40|91821.5|91796.5|91818.3|91793.3|91829.5|91804.5|91817.4|91792.4|37
1642753790000|2022-01-21 08:29:50|91819.2|91794.2|91814|91789|91819.2|91794.2|91810.5|91785.5|55
1642753800000|2022-01-21 08:30:00|91812.3|91787.3|91826.6|91801.6|91826.9|91801.9|91812.3|91787.3|61
1642753810000|2022-01-21 08:30:10|91826.3|91801.3|91823.6|91798.6|91827|91802|91822.1|91797.1|39
1642753820000|2022-01-21 08:30:20|91822.9|91797.9|91819.3|91794.3|91822.9|91797.9|91817.4|91792.4|53
1642753830000|2022-01-21 08:30:30|91818.4|91793.4|91815.5|91790.5|91818.8|91793.8|91814.4|91789.4|38
1642753840000|2022-01-21 08:30:40|91815.2|91790.2|91815.7|91790.7|91815.8|91790.8|91813.4|91788.4|32
1642753850000|2022-01-21 08:30:50|91814.2|91789.2|91814.5|91789.5|91819.1|91794.1|91813.2|91788.2|47
1642753860000|2022-01-21 08:31:00|91814.7|91789.7|91820.8|91795.8|91821.3|91796.3|91812.4|91787.4|47
1642753870000|2022-01-21 08:31:10|91821.2|91796.2|91819.6|91794.6|91822.7|91797.7|91817.7|91792.7|61
1642753880000|2022-01-21 08:31:20|91819.3|91794.3|91816.6|91791.6|91819.7|91794.7|91816|91791|35
1642753890000|2022-01-21 08:31:30|91817.5|91792.5|91815.5|91790.5|91817.5|91792.5|91813.3|91788.3|55
1642753900000|2022-01-21 08:31:40|91815.1|91790.1|91815.8|91790.8|91817.1|91792.1|91812.3|91787.3|45
1642753910000|2022-01-21 08:31:50|91815.9|91790.9|91813.4|91788.4|91815.9|91790.9|91811.7|91786.7|41
1642753920000|2022-01-21 08:32:00|91813.5|91788.5|91813.2|91788.2|91814.2|91789.2|91811.9|91786.9|29
1642753930000|2022-01-21 08:32:10|91812.3|91787.3|91814.1|91789.1|91817.2|91792.2|91811.9|91786.9|39
1642753940000|2022-01-21 08:32:20|91814.2|91789.2|91813.6|91788.6|91820.2|91795.2|91811.1|91786.1|49
1642753950000|2022-01-21 08:32:30|91813.4|91788.4|91825.8|91800.8|91826.3|91801.3|91813.4|91788.4|48
1642753960000|2022-01-21 08:32:40|91826|91801|91823.4|91798.4|91826.1|91801.1|91821.3|91796.3|37
1642753970000|2022-01-21 08:32:50|91823.6|91798.6|91822|91797|91823.6|91798.6|91821|91796|34
1642753980000|2022-01-21 08:33:00|91821.8|91796.8|91818.4|91793.4|91821.8|91796.8|91818|91793|37
1642753990000|2022-01-21 08:33:10|91818.3|91793.3|91818|91793|91819.8|91794.8|91814.3|91789.3|40
1642754000000|2022-01-21 08:33:20|91818.4|91793.4|91785.9|91760.9|91818.5|91793.5|91781.9|91756.9|52
1642754010000|2022-01-21 08:33:30|91786.5|91761.5|91786.1|91761.1|91793.9|91768.9|91785.7|91760.7|53
1642754020000|2022-01-21 08:33:40|91785.8|91760.8|91781.2|91756.2|91787.9|91762.9|91780.8|91755.8|52
1642754030000|2022-01-21 08:33:50|91781|91756|91764.1|91739.1|91782.8|91757.8|91764|91739|56
1642754040000|2022-01-21 08:34:00|91764.4|91739.4|91762.9|91737.9|91764.4|91739.4|91761.4|91736.4|45
1642754050000|2022-01-21 08:34:10|91763|91738|91785.5|91760.5|91785.5|91760.5|91763|91738|50
1642754060000|2022-01-21 08:34:20|91786.1|91761.1|91769.2|91744.2|91786.6|91761.6|91767.1|91742.1|57
1642754070000|2022-01-21 08:34:30|91768.8|91743.8|91764.8|91739.8|91768.8|91743.8|91762.2|91737.2|65
1642754080000|2022-01-21 08:34:40|91765.8|91740.8|91758.7|91733.7|91767.2|91742.2|91758.6|91733.6|37
1642754090000|2022-01-21 08:34:50|91758.8|91733.8|91754.6|91729.6|91758.8|91733.8|91753|91728|45
1642754100000|2022-01-21 08:35:00|91754.4|91729.4|91752.9|91727.9|91755|91730|91751.3|91726.3|47
1642754110000|2022-01-21 08:35:10|91752.8|91727.8|91754.7|91729.7|91758.6|91733.6|91752.7|91727.7|40
1642754120000|2022-01-21 08:35:20|91754.9|91729.9|91759.3|91734.3|91761.6|91736.6|91750.9|91725.9|61
1642754130000|2022-01-21 08:35:30|91756.4|91731.4|91749.5|91724.5|91757.4|91732.4|91745.8|91720.8|47
1642754140000|2022-01-21 08:35:40|91752.4|91727.4|91744.5|91719.5|91752.4|91727.4|91741.9|91716.9|47
1642754150000|2022-01-21 08:35:50|91743.9|91718.9|91743.3|91718.3|91747.1|91722.1|91742.2|91717.2|59
1642754160000|2022-01-21 08:36:00|91743.4|91718.4|91748.6|91723.6|91749.8|91724.8|91741.8|91716.8|61
1642754170000|2022-01-21 08:36:10|91748.4|91723.4|91746.3|91721.3|91753.7|91728.7|91746.3|91721.3|43
1642754180000|2022-01-21 08:36:20|91746.5|91721.5|91747.4|91722.4|91749.3|91724.3|91744.5|91719.5|47
1642754190000|2022-01-21 08:36:30|91747.2|91722.2|91743.9|91718.9|91747.7|91722.7|91740.9|91715.9|49
1642754200000|2022-01-21 08:36:40|91744.7|91719.7|91744.9|91719.9|91750.6|91725.6|91741.8|91716.8|52
1642754210000|2022-01-21 08:36:50|91744.4|91719.4|91748.2|91723.2|91748.3|91723.3|91743.9|91718.9|35
1642754220000|2022-01-21 08:37:00|91748|91723|91750.3|91725.3|91750.3|91725.3|91747.4|91722.4|24
1642754230000|2022-01-21 08:37:10|91750.4|91725.4|91749|91724|91753.1|91728.1|91747.4|91722.4|40
1642754240000|2022-01-21 08:37:20|91749.4|91724.4|91751.7|91726.7|91752.1|91727.1|91748.7|91723.7|34
1642754250000|2022-01-21 08:37:30|91751.8|91726.8|91753.3|91728.3|91754.3|91729.3|91746.9|91721.9|50
1642754260000|2022-01-21 08:37:40|91753.2|91728.2|91754.3|91729.3|91755.9|91730.9|91752.4|91727.4|41
1642754270000|2022-01-21 08:37:50|91754.2|91729.2|91762.2|91737.2|91763.7|91738.7|91753.3|91728.3|41
1642754280000|2022-01-21 08:38:00|91763.2|91738.2|91761.7|91736.7|91763.2|91738.2|91759|91734|54
1642754290000|2022-01-21 08:38:10|91761.9|91736.9|91760.5|91735.5|91765.3|91740.3|91758.3|91733.3|55
1642754300000|2022-01-21 08:38:20|91759.8|91734.8|91760.2|91735.2|91763.8|91738.8|91758.7|91733.7|52
1642754310000|2022-01-21 08:38:30|91760.5|91735.5|91760.2|91735.2|91762.7|91737.7|91758.3|91733.3|49
1642754320000|2022-01-21 08:38:40|91760.8|91735.8|91749.5|91724.5|91761.4|91736.4|91749.1|91724.1|53
1642754330000|2022-01-21 08:38:50|91748.9|91723.9|91748.4|91723.4|91751|91726|91745.9|91720.9|44
1642754340000|2022-01-21 08:39:00|91748|91723|91752|91727|91752.9|91727.9|91747.5|91722.5|58
1642754350000|2022-01-21 08:39:10|91751.5|91726.5|91752.8|91727.8|91755.4|91730.4|91751.5|91726.5|42
1642754360000|2022-01-21 08:39:20|91753|91728|91761.2|91736.2|91761.2|91736.2|91751.1|91726.1|53
1642754370000|2022-01-21 08:39:30|91761|91736|91761.3|91736.3|91762.6|91737.6|91760.4|91735.4|37
1642754380000|2022-01-21 08:39:40|91761.1|91736.1|91762.9|91737.9|91763.5|91738.5|91761.1|91736.1|34
1642754390000|2022-01-21 08:39:50|91762.8|91737.8|91765.6|91740.6|91768.5|91743.5|91762.8|91737.8|42
1642754400000|2022-01-21 08:40:00|91766.2|91741.2|91763.6|91738.6|91766.7|91741.7|91762.6|91737.6|57
1642754410000|2022-01-21 08:40:10|91763.8|91738.8|91762.7|91737.7|91764.4|91739.4|91760|91735|54
1642754420000|2022-01-21 08:40:20|91762.5|91737.5|91766.5|91741.5|91767.8|91742.8|91760.4|91735.4|40
1642754430000|2022-01-21 08:40:30|91766|91741|91765.9|91740.9|91766.8|91741.8|91764|91739|40
1642754440000|2022-01-21 08:40:40|91766|91741|91765.8|91740.8|91768.2|91743.2|91765.2|91740.2|33
1642754450000|2022-01-21 08:40:50|91766|91741|91757.4|91732.4|91766|91741|91756.2|91731.2|41
1642754460000|2022-01-21 08:41:00|91757.6|91732.6|91757.7|91732.7|91758.5|91733.5|91755.1|91730.1|29
1642754470000|2022-01-21 08:41:10|91757.6|91732.6|91755.3|91730.3|91757.6|91732.6|91754.6|91729.6|26
1642754480000|2022-01-21 08:41:20|91755.8|91730.8|91754.9|91729.9|91755.9|91730.9|91751.7|91726.7|34
1642754490000|2022-01-21 08:41:30|91754.8|91729.8|91755.6|91730.6|91756.8|91731.8|91754.5|91729.5|23
1642754500000|2022-01-21 08:41:40|91755.7|91730.7|91756|91731|91756.7|91731.7|91754.4|91729.4|29
1642754510000|2022-01-21 08:41:50|91756.2|91731.2|91754.7|91729.7|91756.3|91731.3|91754.4|91729.4|29
1642754520000|2022-01-21 08:42:00|91756.8|91731.8|91758.8|91733.8|91763.5|91738.5|91756.8|91731.8|41
1642754530000|2022-01-21 08:42:10|91759|91734|91757.7|91732.7|91760.8|91735.8|91755.6|91730.6|34
1642754540000|2022-01-21 08:42:20|91757.6|91732.6|91754.2|91729.2|91763.5|91738.5|91753.3|91728.3|48
1642754550000|2022-01-21 08:42:30|91754.3|91729.3|91753.5|91728.5|91755.3|91730.3|91753.4|91728.4|36
1642754560000|2022-01-21 08:42:40|91753.9|91728.9|91760.7|91735.7|91761.9|91736.9|91753.9|91728.9|47
1642754570000|2022-01-21 08:42:50|91760.3|91735.3|91759|91734|91760.6|91735.6|91757.8|91732.8|34
1642754580000|2022-01-21 08:43:00|91758.9|91733.9|91759.8|91734.8|91760.8|91735.8|91758.3|91733.3|35
1642754590000|2022-01-21 08:43:10|91760.2|91735.2|91746.9|91721.9|91760.3|91735.3|91746.5|91721.5|46
1642754600000|2022-01-21 08:43:20|91747|91722|91754.7|91729.7|91756.4|91731.4|91747|91722|46
1642754610000|2022-01-21 08:43:30|91755.7|91730.7|91766.1|91741.1|91766.7|91741.7|91754.9|91729.9|48
1642754620000|2022-01-21 08:43:40|91766|91741|91769.6|91744.6|91770.7|91745.7|91765.5|91740.5|36
1642754630000|2022-01-21 08:43:50|91769.4|91744.4|91771.8|91746.8|91771.8|91746.8|91769.4|91744.4|27
1642754640000|2022-01-21 08:44:00|91771.7|91746.7|91771.3|91746.3|91772.9|91747.9|91770.5|91745.5|35
1642754650000|2022-01-21 08:44:10|91771.5|91746.5|91771.4|91746.4|91771.9|91746.9|91769.9|91744.9|31
1642754660000|2022-01-21 08:44:20|91772.1|91747.1|91774.1|91749.1|91775|91750|91771.7|91746.7|26
1642754670000|2022-01-21 08:44:30|91774.2|91749.2|91776|91751|91778.4|91753.4|91773.9|91748.9|31
1642754680000|2022-01-21 08:44:40|91775.8|91750.8|91771.5|91746.5|91775.8|91750.8|91771|91746|31
1642754690000|2022-01-21 08:44:50|91771.4|91746.4|91768.1|91743.1|91772.6|91747.6|91767|91742|30
1642754700000|2022-01-21 08:45:00|91767.8|91742.8|91759.2|91734.2|91768.3|91743.3|91757.9|91732.9|48
1642754710000|2022-01-21 08:45:10|91758.7|91733.7|91755.2|91730.2|91759.7|91734.7|91754.2|91729.2|33
1642754720000|2022-01-21 08:45:20|91754.8|91729.8|91763.3|91738.3|91763.9|91738.9|91752.4|91727.4|52
1642754730000|2022-01-21 08:45:30|91763.4|91738.4|91765.7|91740.7|91766.9|91741.9|91759.4|91734.4|42
1642754740000|2022-01-21 08:45:40|91766.2|91741.2|91760.8|91735.8|91766.2|91741.2|91759.3|91734.3|34
1642754750000|2022-01-21 08:45:50|91761|91736|91763.7|91738.7|91764.9|91739.9|91758.3|91733.3|44
1642754760000|2022-01-21 08:46:00|91761.7|91736.7|91762.2|91737.2|91762.9|91737.9|91760|91735|37
1642754770000|2022-01-21 08:46:10|91762.1|91737.1|91762.2|91737.2|91762.4|91737.4|91761.2|91736.2|28
1642754780000|2022-01-21 08:46:20|91762.3|91737.3|91766.4|91741.4|91767|91742|91762.3|91737.3|38
1642754790000|2022-01-21 08:46:30|91766.5|91741.5|91767.1|91742.1|91767.1|91742.1|91763.4|91738.4|29
1642754800000|2022-01-21 08:46:40|91767|91742|91762.3|91737.3|91767.1|91742.1|91762.3|91737.3|43
1642754810000|2022-01-21 08:46:50|91764.2|91739.2|91753.3|91728.3|91768.9|91743.9|91743.9|91718.9|55
1642754820000|2022-01-21 08:47:00|91754.2|91729.2|91761.4|91736.4|91761.4|91736.4|91752.5|91727.5|54
1642754830000|2022-01-21 08:47:10|91761.5|91736.5|91757|91732|91766.6|91741.6|91748.8|91723.8|50
1642754840000|2022-01-21 08:47:20|91759.2|91734.2|91756.4|91731.4|91760.2|91735.2|91754.8|91729.8|53
1642754850000|2022-01-21 08:47:30|91757.2|91732.2|91751.6|91726.6|91760.9|91735.9|91744|91719|53
1642754860000|2022-01-21 08:47:40|91752.1|91727.1|91744.4|91719.4|91752.7|91727.7|91738.7|91713.7|55
1642754870000|2022-01-21 08:47:50|91744.2|91719.2|91739.8|91714.8|91744.7|91719.7|91738.3|91713.3|49
1642754880000|2022-01-21 08:48:00|91739.9|91714.9|91743.2|91718.2|91743.2|91718.2|91739.9|91714.9|36
1642754890000|2022-01-21 08:48:10|91743.5|91718.5|91743.6|91718.6|91744.4|91719.4|91741.6|91716.6|31
1642754900000|2022-01-21 08:48:20|91744|91719|91747.3|91722.3|91747.8|91722.8|91743.3|91718.3|36
1642754910000|2022-01-21 08:48:30|91747.8|91722.8|91751.9|91726.9|91755.1|91730.1|91747.7|91722.7|48
1642754920000|2022-01-21 08:48:40|91752|91727|91751.4|91726.4|91752.9|91727.9|91747.2|91722.2|35
1642754930000|2022-01-21 08:48:50|91750.9|91725.9|91763.3|91738.3|91772.4|91747.4|91750.9|91725.9|54
1642754940000|2022-01-21 08:49:00|91763|91738|91764.9|91739.9|91768.2|91743.2|91763|91738|49
1642754950000|2022-01-21 08:49:10|91764.4|91739.4|91755.2|91730.2|91765.1|91740.1|91753.5|91728.5|57
1642754960000|2022-01-21 08:49:20|91753.3|91728.3|91748.7|91723.7|91757.3|91732.3|91747.5|91722.5|45
1642754970000|2022-01-21 08:49:30|91749.1|91724.1|91745.8|91720.8|91750.5|91725.5|91741.6|91716.6|50
1642754980000|2022-01-21 08:49:40|91743.7|91718.7|91740.9|91715.9|91744.7|91719.7|91740|91715|37
1642754990000|2022-01-21 08:49:50|91741.5|91716.5|91740.1|91715.1|91747.7|91722.7|91740.1|91715.1|49
1642755000000|2022-01-21 08:50:00|91738.3|91713.3|91724.4|91699.4|91741.1|91716.1|91720.9|91695.9|59
1642755010000|2022-01-21 08:50:10|91724|91699|91724.9|91699.9|91732.4|91707.4|91723|91698|60
1642755020000|2022-01-21 08:50:20|91725.5|91700.5|91721.4|91696.4|91726.5|91701.5|91719.3|91694.3|55
1642755030000|2022-01-21 08:50:30|91721.5|91696.5|91719|91694|91724.8|91699.8|91709.2|91684.2|65
1642755040000|2022-01-21 08:50:40|91718.7|91693.7|91717.6|91692.6|91721.5|91696.5|91715.2|91690.2|55
1642755050000|2022-01-21 08:50:50|91715.3|91690.3|91714.6|91689.6|91715.3|91690.3|91712.8|91687.8|32
1642755060000|2022-01-21 08:51:00|91714.5|91689.5|91714.8|91689.8|91715.5|91690.5|91711.1|91686.1|37
1642755070000|2022-01-21 08:51:10|91715|91690|91714.9|91689.9|91715.2|91690.2|91713.3|91688.3|35
1642755080000|2022-01-21 08:51:20|91714.7|91689.7|91713.7|91688.7|91715|91690|91713.5|91688.5|19
1642755090000|2022-01-21 08:51:30|91713.3|91688.3|91712.5|91687.5|91714.4|91689.4|91712.4|91687.4|20
1642755100000|2022-01-21 08:51:40|91712.7|91687.7|91716.5|91691.5|91718.5|91693.5|91712.7|91687.7|30
1642755110000|2022-01-21 08:51:50|91716.6|91691.6|91725.5|91700.5|91725.5|91700.5|91716.6|91691.6|35
1642755120000|2022-01-21 08:52:00|91724.7|91699.7|91728.8|91703.8|91729.1|91704.1|91724.1|91699.1|31
1642755130000|2022-01-21 08:52:10|91728.7|91703.7|91733.5|91708.5|91739.4|91714.4|91728.7|91703.7|45
1642755140000|2022-01-21 08:52:20|91735.1|91710.1|91724.1|91699.1|91736.4|91711.4|91724.1|91699.1|42
1642755150000|2022-01-21 08:52:30|91724|91699|91723.2|91698.2|91726.5|91701.5|91720.1|91695.1|60
1642755160000|2022-01-21 08:52:40|91723.4|91698.4|91718.9|91693.9|91725.4|91700.4|91718|91693|45
1642755170000|2022-01-21 08:52:50|91719.2|91694.2|91707.7|91682.7|91719.2|91694.2|91704.8|91679.8|59
1642755180000|2022-01-21 08:53:00|91706.9|91681.9|91709.4|91684.4|91711|91686|91706.8|91681.8|45
1642755190000|2022-01-21 08:53:10|91709.1|91684.1|91707.8|91682.8|91710.4|91685.4|91705|91680|39
1642755200000|2022-01-21 08:53:20|91708.2|91683.2|91731.9|91706.9|91734.1|91709.1|91707.2|91682.2|63
1642755210000|2022-01-21 08:53:30|91732.6|91707.6|91745.8|91720.8|91746.9|91721.9|91730.1|91705.1|49
1642755220000|2022-01-21 08:53:40|91746.2|91721.2|91744.2|91719.2|91750.1|91725.1|91738.9|91713.9|57
1642755230000|2022-01-21 08:53:50|91746|91721|91746.4|91721.4|91747.3|91722.3|91744.2|91719.2|43
1642755240000|2022-01-21 08:54:00|91746.9|91721.9|91743.1|91718.1|91747.8|91722.8|91743.1|91718.1|46
1642755250000|2022-01-21 08:54:10|91743|91718|91742.5|91717.5|91743.6|91718.6|91739.7|91714.7|41
1642755260000|2022-01-21 08:54:20|91743|91718|91740.9|91715.9|91743.5|91718.5|91740|91715|44
1642755270000|2022-01-21 08:54:30|91741.5|91716.5|91743.4|91718.4|91744.8|91719.8|91741.5|91716.5|41
1642755280000|2022-01-21 08:54:40|91743|91718|91734.2|91709.2|91751.1|91726.1|91734.2|91709.2|50
1642755290000|2022-01-21 08:54:50|91734.3|91709.3|91729.9|91704.9|91734.9|91709.9|91729.4|91704.4|44
1642755300000|2022-01-21 08:55:00|91730|91705|91721.1|91696.1|91731.4|91706.4|91721|91696|47
1642755310000|2022-01-21 08:55:10|91722|91697|91714.1|91689.1|91722|91697|91712.9|91687.9|47
1642755320000|2022-01-21 08:55:20|91714.4|91689.4|91721.2|91696.2|91722.1|91697.1|91714.4|91689.4|44
1642755330000|2022-01-21 08:55:30|91721|91696|91716.8|91691.8|91724.5|91699.5|91715.5|91690.5|53
1642755340000|2022-01-21 08:55:40|91715.5|91690.5|91716|91691|91717.5|91692.5|91713.4|91688.4|51
1642755350000|2022-01-21 08:55:50|91717.3|91692.3|91722|91697|91724.1|91699.1|91717.1|91692.1|62
1642755360000|2022-01-21 08:56:00|91722.9|91697.9|91745.1|91720.1|91748.3|91723.3|91720.3|91695.3|64
1642755370000|2022-01-21 08:56:10|91745.5|91720.5|91748.3|91723.3|91751.2|91726.2|91745.5|91720.5|46
1642755380000|2022-01-21 08:56:20|91748.7|91723.7|91749|91724|91752.1|91727.1|91748.5|91723.5|48
1642755390000|2022-01-21 08:56:30|91749.2|91724.2|91752.7|91727.7|91753|91728|91747.9|91722.9|48
1642755400000|2022-01-21 08:56:40|91752.6|91727.6|91747.9|91722.9|91752.6|91727.6|91744.7|91719.7|47
1642755410000|2022-01-21 08:56:50|91748.4|91723.4|91745.6|91720.6|91748.6|91723.6|91743.7|91718.7|32
1642755420000|2022-01-21 08:57:00|91745.2|91720.2|91747.6|91722.6|91747.6|91722.6|91744|91719|37
1642755430000|2022-01-21 08:57:10|91748.3|91723.3|91742.7|91717.7|91748.7|91723.7|91741.2|91716.2|52
1642755440000|2022-01-21 08:57:20|91742.6|91717.6|91753.7|91728.7|91753.7|91728.7|91741.7|91716.7|56
1642755450000|2022-01-21 08:57:30|91753.5|91728.5|91755.6|91730.6|91756.1|91731.1|91752.6|91727.6|44
1642755460000|2022-01-21 08:57:40|91758|91733|91754.2|91729.2|91758.1|91733.1|91751.9|91726.9|63
1642755470000|2022-01-21 08:57:50|91753.5|91728.5|91753.6|91728.6|91753.8|91728.8|91750.2|91725.2|46
1642755480000|2022-01-21 08:58:00|91753.7|91728.7|91756.2|91731.2|91756.9|91731.9|91753.1|91728.1|57
1642755490000|2022-01-21 08:58:10|91756|91731|91750.3|91725.3|91756|91731|91749.6|91724.6|50
1642755500000|2022-01-21 08:58:20|91750.4|91725.4|91757.7|91732.7|91760|91735|91750.1|91725.1|40
1642755510000|2022-01-21 08:58:30|91756.9|91731.9|91758.2|91733.2|91759.1|91734.1|91755.7|91730.7|42
1642755520000|2022-01-21 08:58:40|91758.3|91733.3|91757.9|91732.9|91758.9|91733.9|91756.8|91731.8|43
1642755530000|2022-01-21 08:58:50|91757.7|91732.7|91757.9|91732.9|91759.1|91734.1|91757.2|91732.2|33
1642755540000|2022-01-21 08:59:00|91757.8|91732.8|91759|91734|91759|91734|91756.6|91731.6|39
1642755550000|2022-01-21 08:59:10|91759.1|91734.1|91757.5|91732.5|91761.6|91736.6|91757.1|91732.1|47
1642755560000|2022-01-21 08:59:20|91757.4|91732.4|91761.7|91736.7|91766.5|91741.5|91757.1|91732.1|60
1642755570000|2022-01-21 08:59:30|91761.1|91736.1|91762.3|91737.3|91765.7|91740.7|91760.7|91735.7|45
1642755580000|2022-01-21 08:59:40|91762.2|91737.2|91761.7|91736.7|91763.8|91738.8|91759.5|91734.5|31
1642755590000|2022-01-21 08:59:50|91761.5|91736.5|91762.4|91737.4|91762.4|91737.4|91760.2|91735.2|30
1642755600000|2022-01-21 09:00:00|91762.8|91737.8|91767.8|91742.8|91769.5|91744.5|91761.3|91736.3|49
1642755610000|2022-01-21 09:00:10|91768.2|91743.2|91769.9|91744.9|91770.1|91745.1|91766.2|91741.2|44
1642755620000|2022-01-21 09:00:20|91769.8|91744.8|91771.1|91746.1|91771.3|91746.3|91768.8|91743.8|43
1642755630000|2022-01-21 09:00:30|91770.6|91745.6|91764.8|91739.8|91770.6|91745.6|91762.1|91737.1|54
1642755640000|2022-01-21 09:00:40|91764.9|91739.9|91783.9|91758.9|91784.6|91759.6|91763.3|91738.3|46
1642755650000|2022-01-21 09:00:50|91783.3|91758.3|91788.5|91763.5|91789.4|91764.4|91783.2|91758.2|41
1642755660000|2022-01-21 09:01:00|91789.9|91764.9|91803.7|91778.7|91805.4|91780.4|91788.8|91763.8|52
1642755670000|2022-01-21 09:01:10|91803.3|91778.3|91806.5|91781.5|91806.9|91781.9|91802.6|91777.6|51
1642755680000|2022-01-21 09:01:20|91806.6|91781.6|91809.2|91784.2|91811.8|91786.8|91805.9|91780.9|49
1642755690000|2022-01-21 09:01:30|91809.4|91784.4|91814.7|91789.7|91815.6|91790.6|91808.9|91783.9|46
1642755700000|2022-01-21 09:01:40|91818|91793|91822|91797|91824|91799|91814.3|91789.3|58
1642755710000|2022-01-21 09:01:50|91822.3|91797.3|91818.9|91793.9|91822.6|91797.6|91818.2|91793.2|48
1642755720000|2022-01-21 09:02:00|91819|91794|91817|91792|91822|91797|91816.8|91791.8|52
1642755730000|2022-01-21 09:02:10|91816.9|91791.9|91812.1|91787.1|91818.1|91793.1|91812.1|91787.1|52
1642755740000|2022-01-21 09:02:20|91812.5|91787.5|91804.3|91779.3|91812.5|91787.5|91803.9|91778.9|59
1642755750000|2022-01-21 09:02:30|91805|91780|91784.3|91759.3|91805.6|91780.6|91784.3|91759.3|61
1642755760000|2022-01-21 09:02:40|91784.2|91759.2|91772.4|91747.4|91784.2|91759.2|91770.9|91745.9|60
1642755770000|2022-01-21 09:02:50|91772.8|91747.8|91768.7|91743.7|91773.1|91748.1|91768.2|91743.2|48
1642755780000|2022-01-21 09:03:00|91768.9|91743.9|91771.1|91746.1|91773.7|91748.7|91767.7|91742.7|55
1642755790000|2022-01-21 09:03:10|91770.5|91745.5|91763.5|91738.5|91770.7|91745.7|91762.6|91737.6|41
1642755800000|2022-01-21 09:03:20|91763.8|91738.8|91761|91736|91763.8|91738.8|91755.6|91730.6|53
1642755810000|2022-01-21 09:03:30|91761.2|91736.2|91756.5|91731.5|91762.2|91737.2|91756.5|91731.5|53
1642755820000|2022-01-21 09:03:40|91757.5|91732.5|91768.6|91743.6|91768.7|91743.7|91756.7|91731.7|55
1642755830000|2022-01-21 09:03:50|91767.5|91742.5|91770|91745|91770.4|91745.4|91762.7|91737.7|43
1642755840000|2022-01-21 09:04:00|91769.6|91744.6|91743.1|91718.1|91769.6|91744.6|91738.7|91713.7|55
1642755850000|2022-01-21 09:04:10|91744|91719|91740.2|91715.2|91744|91719|91734.8|91709.8|60
1642755860000|2022-01-21 09:04:20|91740.1|91715.1|91740.9|91715.9|91744.6|91719.6|91738.6|91713.6|50
1642755870000|2022-01-21 09:04:30|91741.7|91716.7|91742.1|91717.1|91744.2|91719.2|91739.7|91714.7|51
1642755880000|2022-01-21 09:04:40|91742.4|91717.4|91740.7|91715.7|91744|91719|91738.7|91713.7|37
1642755890000|2022-01-21 09:04:50|91740.4|91715.4|91719.8|91694.8|91740.4|91715.4|91718.5|91693.5|55
1642755900000|2022-01-21 09:05:00|91720.4|91695.4|91711.7|91686.7|91720.7|91695.7|91709.1|91684.1|57
1642755910000|2022-01-21 09:05:10|91710|91685|91704.6|91679.6|91710.1|91685.1|91703.3|91678.3|51
1642755920000|2022-01-21 09:05:20|91703.8|91678.8|91708.3|91683.3|91711.4|91686.4|91703.8|91678.8|37
1642755930000|2022-01-21 09:05:30|91709.3|91684.3|91684.3|91659.3|91712.4|91687.4|91684.1|91659.1|65
1642755940000|2022-01-21 09:05:40|91684.5|91659.5|91675.8|91650.8|91684.5|91659.5|91670.7|91645.7|61
1642755950000|2022-01-21 09:05:50|91675|91650|91676.5|91651.5|91677.2|91652.2|91674.5|91649.5|30
1642755960000|2022-01-21 09:06:00|91677|91652|91681.3|91656.3|91683.4|91658.4|91677|91652|43
1642755970000|2022-01-21 09:06:10|91681.5|91656.5|91684.3|91659.3|91687.3|91662.3|91680.4|91655.4|52
1642755980000|2022-01-21 09:06:20|91684.6|91659.6|91687.9|91662.9|91688.3|91663.3|91683.5|91658.5|55
1642755990000|2022-01-21 09:06:30|91688.1|91663.1|91686.3|91661.3|91689.2|91664.2|91685.7|91660.7|36
1642756000000|2022-01-21 09:06:40|91686.8|91661.8|91683.9|91658.9|91687|91662|91683.5|91658.5|28
1642756010000|2022-01-21 09:06:50|91684.3|91659.3|91675.8|91650.8|91685.1|91660.1|91675.3|91650.3|61
1642756020000|2022-01-21 09:07:00|91674.8|91649.8|91685|91660|91688|91663|91671.1|91646.1|58
1642756030000|2022-01-21 09:07:10|91685.5|91660.5|91686.6|91661.6|91689.1|91664.1|91684.4|91659.4|47
1642756040000|2022-01-21 09:07:20|91686.3|91661.3|91688.4|91663.4|91689|91664|91686.1|91661.1|48
1642756050000|2022-01-21 09:07:30|91690.1|91665.1|91694.9|91669.9|91695|91670|91687.6|91662.6|32
1642756060000|2022-01-21 09:07:40|91694.5|91669.5|91695.8|91670.8|91697.1|91672.1|91693.9|91668.9|21
1642756070000|2022-01-21 09:07:50|91695.5|91670.5|91698.7|91673.7|91701.2|91676.2|91695.5|91670.5|43
1642756080000|2022-01-21 09:08:00|91697.7|91672.7|91704|91679|91705.3|91680.3|91697.7|91672.7|41
1642756090000|2022-01-21 09:08:10|91703.7|91678.7|91708.2|91683.2|91708.8|91683.8|91703.1|91678.1|36
1642756100000|2022-01-21 09:08:20|91708.3|91683.3|91703|91678|91708.3|91683.3|91702.5|91677.5|47
1642756110000|2022-01-21 09:08:30|91701.2|91676.2|91697|91672|91707.7|91682.7|91696|91671|60
1642756120000|2022-01-21 09:08:40|91696.9|91671.9|91695.9|91670.9|91699.6|91674.6|91695.1|91670.1|45
1642756130000|2022-01-21 09:08:50|91691.8|91666.8|91688.4|91663.4|91694.1|91669.1|91688.4|91663.4|50
1642756140000|2022-01-21 09:09:00|91688.3|91663.3|91697.2|91672.2|91697.8|91672.8|91684.8|91659.8|55
1642756150000|2022-01-21 09:09:10|91696.4|91671.4|91696.9|91671.9|91698.8|91673.8|91695.1|91670.1|36
1642756160000|2022-01-21 09:09:20|91695.8|91670.8|91697.1|91672.1|91697.9|91672.9|91693.3|91668.3|41
1642756170000|2022-01-21 09:09:30|91697.2|91672.2|91697|91672|91698.9|91673.9|91695.8|91670.8|43
1642756180000|2022-01-21 09:09:40|91696.5|91671.5|91697|91672|91698|91673|91692.7|91667.7|43
1642756190000|2022-01-21 09:09:50|91697.6|91672.6|91698.5|91673.5|91698.8|91673.8|91696.8|91671.8|28
1642756200000|2022-01-21 09:10:00|91699|91674|91701.9|91676.9|91702.6|91677.6|91698.6|91673.6|41
1642756210000|2022-01-21 09:10:10|91702.5|91677.5|91702|91677|91703.5|91678.5|91699.8|91674.8|46
1642756220000|2022-01-21 09:10:20|91701.9|91676.9|91711.7|91686.7|91714.7|91689.7|91701.9|91676.9|46
1642756230000|2022-01-21 09:10:30|91711.5|91686.5|91703.2|91678.2|91713.6|91688.6|91703.1|91678.1|58
1642756240000|2022-01-21 09:10:40|91703.4|91678.4|91704.6|91679.6|91708.4|91683.4|91702.9|91677.9|46
1642756250000|2022-01-21 09:10:50|91704.4|91679.4|91700.6|91675.6|91704.9|91679.9|91698.8|91673.8|39
1642756260000|2022-01-21 09:11:00|91700.4|91675.4|91691|91666|91702.1|91677.1|91690.2|91665.2|54
1642756270000|2022-01-21 09:11:10|91691.4|91666.4|91691.7|91666.7|91697.4|91672.4|91690.2|91665.2|37
1642756280000|2022-01-21 09:11:20|91692.1|91667.1|91686.2|91661.2|91693.4|91668.4|91686.2|91661.2|43
1642756290000|2022-01-21 09:11:30|91686.4|91661.4|91683.2|91658.2|91686.4|91661.4|91678.2|91653.2|55
1642756300000|2022-01-21 09:11:40|91683.3|91658.3|91685.2|91660.2|91685.6|91660.6|91678.5|91653.5|46
1642756310000|2022-01-21 09:11:50|91685.3|91660.3|91682.2|91657.2|91685.8|91660.8|91681.7|91656.7|43
1642756320000|2022-01-21 09:12:00|91682.8|91657.8|91673.1|91648.1|91682.9|91657.9|91671.9|91646.9|54
1642756330000|2022-01-21 09:12:10|91672.9|91647.9|91659.7|91634.7|91673.3|91648.3|91655.3|91630.3|53
1642756340000|2022-01-21 09:12:20|91660.7|91635.7|91655.9|91630.9|91661.2|91636.2|91654.6|91629.6|48
1642756350000|2022-01-21 09:12:30|91656.7|91631.7|91655.7|91630.7|91657.8|91632.8|91654.6|91629.6|39
1642756360000|2022-01-21 09:12:40|91655.6|91630.6|91652.2|91627.2|91656.8|91631.8|91650.3|91625.3|45
1642756370000|2022-01-21 09:12:50|91652.5|91627.5|91655.9|91630.9|91659.9|91634.9|91649.5|91624.5|54
1642756380000|2022-01-21 09:13:00|91657.1|91632.1|91659|91634|91659|91634|91656.5|91631.5|41
1642756390000|2022-01-21 09:13:10|91658.6|91633.6|91664.8|91639.8|91665.9|91640.9|91658.6|91633.6|54
1642756400000|2022-01-21 09:13:20|91664.6|91639.6|91663.6|91638.6|91665.7|91640.7|91663.6|91638.6|34
1642756410000|2022-01-21 09:13:30|91663.8|91638.8|91657.2|91632.2|91665.1|91640.1|91656.6|91631.6|41
1642756420000|2022-01-21 09:13:40|91657.4|91632.4|91657.5|91632.5|91659.2|91634.2|91657.2|91632.2|35
1642756430000|2022-01-21 09:13:50|91657.8|91632.8|91653.9|91628.9|91657.8|91632.8|91653.4|91628.4|41
1642756440000|2022-01-21 09:14:00|91653.6|91628.6|91655.6|91630.6|91656.4|91631.4|91651.4|91626.4|46
1642756450000|2022-01-21 09:14:10|91655.2|91630.2|91654.8|91629.8|91656.8|91631.8|91653.2|91628.2|37
1642756460000|2022-01-21 09:14:20|91654.7|91629.7|91656.4|91631.4|91662|91637|91654.7|91629.7|43
1642756470000|2022-01-21 09:14:30|91656.6|91631.6|91657.1|91632.1|91661|91636|91656.4|91631.4|41
1642756480000|2022-01-21 09:14:40|91656.7|91631.7|91659.5|91634.5|91662.4|91637.4|91655.9|91630.9|51
1642756490000|2022-01-21 09:14:50|91660.9|91635.9|91671.4|91646.4|91671.6|91646.6|91660.5|91635.5|43
1642756500000|2022-01-21 09:15:00|91669.4|91644.4|91668.4|91643.4|91670.4|91645.4|91666.5|91641.5|50
1642756510000|2022-01-21 09:15:10|91669.3|91644.3|91666.6|91641.6|91669.3|91644.3|91664.3|91639.3|46
1642756520000|2022-01-21 09:15:20|91666.3|91641.3|91666.8|91641.8|91667.8|91642.8|91664.4|91639.4|34
1642756530000|2022-01-21 09:15:30|91666.9|91641.9|91654.2|91629.2|91667.2|91642.2|91654.2|91629.2|40
1642756540000|2022-01-21 09:15:40|91653.9|91628.9|91657.8|91632.8|91659.3|91634.3|91652.8|91627.8|29
1642756550000|2022-01-21 09:15:50|91657.7|91632.7|91653|91628|91657.7|91632.7|91650.5|91625.5|58
1642756560000|2022-01-21 09:16:00|91652.8|91627.8|91650.3|91625.3|91653.3|91628.3|91650|91625|46
1642756570000|2022-01-21 09:16:10|91650.4|91625.4|91651.1|91626.1|91651.7|91626.7|91649.8|91624.8|33
1642756580000|2022-01-21 09:16:20|91650.2|91625.2|91649.3|91624.3|91651.2|91626.2|91649.2|91624.2|27
1642756590000|2022-01-21 09:16:30|91649.2|91624.2|91652.8|91627.8|91653.4|91628.4|91649.2|91624.2|51
1642756600000|2022-01-21 09:16:40|91652|91627|91652.2|91627.2|91653.5|91628.5|91651.3|91626.3|40
1642756610000|2022-01-21 09:16:50|91652.1|91627.1|91653.4|91628.4|91656.1|91631.1|91650|91625|44
1642756620000|2022-01-21 09:17:00|91653.3|91628.3|91652.3|91627.3|91653.4|91628.4|91651.7|91626.7|33
1642756630000|2022-01-21 09:17:10|91651.3|91626.3|91651.1|91626.1|91653|91628|91651.1|91626.1|37
1642756640000|2022-01-21 09:17:20|91651.3|91626.3|91650.5|91625.5|91651.8|91626.8|91649.5|91624.5|27
1642756650000|2022-01-21 09:17:30|91650.4|91625.4|91683.3|91658.3|91683.8|91658.8|91649.4|91624.4|53
1642756660000|2022-01-21 09:17:40|91684.1|91659.1|91684.3|91659.3|91686.4|91661.4|91683.9|91658.9|42
1642756670000|2022-01-21 09:17:50|91684.6|91659.6|91683|91658|91684.7|91659.7|91681.7|91656.7|52
1642756680000|2022-01-21 09:18:00|91683.2|91658.2|91685.1|91660.1|91686.8|91661.8|91683|91658|45
1642756690000|2022-01-21 09:18:10|91684.8|91659.8|91687.7|91662.7|91687.9|91662.9|91684.3|91659.3|41
1642756700000|2022-01-21 09:18:20|91687.6|91662.6|91689.2|91664.2|91689.2|91664.2|91684.8|91659.8|43
1642756710000|2022-01-21 09:18:30|91692.4|91667.4|91697.3|91672.3|91697.3|91672.3|91691.4|91666.4|46
1642756720000|2022-01-21 09:18:40|91697|91672|91694.9|91669.9|91699.4|91674.4|91694.6|91669.6|40
1642756730000|2022-01-21 09:18:50|91694.6|91669.6|91697|91672|91697|91672|91693.1|91668.1|41
1642756740000|2022-01-21 09:19:00|91696.3|91671.3|91698|91673|91698.5|91673.5|91695.3|91670.3|47
1642756750000|2022-01-21 09:19:10|91696.8|91671.8|91698.3|91673.3|91698.3|91673.3|91696.1|91671.1|38
1642756760000|2022-01-21 09:19:20|91698.4|91673.4|91690.5|91665.5|91698.4|91673.4|91690.5|91665.5|49
1642756770000|2022-01-21 09:19:30|91690.6|91665.6|91684.2|91659.2|91695.2|91670.2|91683.7|91658.7|59
1642756780000|2022-01-21 09:19:40|91683.4|91658.4|91661.8|91636.8|91684.1|91659.1|91660.2|91635.2|47
1642756790000|2022-01-21 09:19:50|91661.7|91636.7|91661.2|91636.2|91662.4|91637.4|91660.7|91635.7|37
1642756800000|2022-01-21 09:20:00|91661.3|91636.3|91677.1|91652.1|91678.9|91653.9|91661.3|91636.3|45
1642756810000|2022-01-21 09:20:10|91677.2|91652.2|91678.9|91653.9|91680.4|91655.4|91674.1|91649.1|42
1642756820000|2022-01-21 09:20:20|91679|91654|91679.6|91654.6|91682.9|91657.9|91678.4|91653.4|39
1642756830000|2022-01-21 09:20:30|91679.4|91654.4|91680.1|91655.1|91681.2|91656.2|91678.2|91653.2|35
1642756840000|2022-01-21 09:20:40|91679.1|91654.1|91687.7|91662.7|91687.9|91662.9|91676.9|91651.9|57
1642756850000|2022-01-21 09:20:50|91687.4|91662.4|91683.8|91658.8|91691.7|91666.7|91682|91657|50
1642756860000|2022-01-21 09:21:00|91683.7|91658.7|91681.1|91656.1|91684.4|91659.4|91678.1|91653.1|55
1642756870000|2022-01-21 09:21:10|91680.2|91655.2|91683.2|91658.2|91684.3|91659.3|91680.2|91655.2|35
1642756880000|2022-01-21 09:21:20|91683|91658|91681.6|91656.6|91683.4|91658.4|91681.6|91656.6|24
1642756890000|2022-01-21 09:21:30|91680.6|91655.6|91679|91654|91681.5|91656.5|91676.2|91651.2|39
1642756900000|2022-01-21 09:21:40|91678.3|91653.3|91685|91660|91686|91661|91678.3|91653.3|44
1642756910000|2022-01-21 09:21:50|91685.3|91660.3|91690.7|91665.7|91691.4|91666.4|91685.1|91660.1|45
1642756920000|2022-01-21 09:22:00|91689.6|91664.6|91694.4|91669.4|91696|91671|91689.6|91664.6|38
1642756930000|2022-01-21 09:22:10|91694.6|91669.6|91688.2|91663.2|91694.8|91669.8|91685|91660|41
1642756940000|2022-01-21 09:22:20|91688.1|91663.1|91685.4|91660.4|91689.2|91664.2|91685.4|91660.4|36
1642756950000|2022-01-21 09:22:30|91685.9|91660.9|91682.7|91657.7|91686.4|91661.4|91682.4|91657.4|35
1642756960000|2022-01-21 09:22:40|91683|91658|91685.7|91660.7|91688.3|91663.3|91682.9|91657.9|35
1642756970000|2022-01-21 09:22:50|91686|91661|91686.3|91661.3|91689.2|91664.2|91686|91661|39
1642756980000|2022-01-21 09:23:00|91686.8|91661.8|91692.1|91667.1|91692.1|91667.1|91685.2|91660.2|52
1642756990000|2022-01-21 09:23:10|91692|91667|91689.4|91664.4|91692.4|91667.4|91688.4|91663.4|31
1642757000000|2022-01-21 09:23:20|91689.3|91664.3|91681.8|91656.8|91689.6|91664.6|91681.1|91656.1|52
1642757010000|2022-01-21 09:23:30|91682|91657|91676.5|91651.5|91682.3|91657.3|91675.8|91650.8|45
1642757020000|2022-01-21 09:23:40|91677.2|91652.2|91677.5|91652.5|91677.7|91652.7|91675.2|91650.2|43
1642757030000|2022-01-21 09:23:50|91677.4|91652.4|91676|91651|91678.4|91653.4|91676|91651|33
1642757040000|2022-01-21 09:24:00|91676.2|91651.2|91677.7|91652.7|91678.4|91653.4|91668.4|91643.4|50
1642757050000|2022-01-21 09:24:10|91677.8|91652.8|91680.9|91655.9|91681.3|91656.3|91676|91651|41
1642757060000|2022-01-21 09:24:20|91681|91656|91680.4|91655.4|91681.5|91656.5|91679.4|91654.4|36
1642757070000|2022-01-21 09:24:30|91680.5|91655.5|91682.3|91657.3|91683|91658|91680.2|91655.2|47
1642757080000|2022-01-21 09:24:40|91682.2|91657.2|91691.4|91666.4|91692.4|91667.4|91681.6|91656.6|45
1642757090000|2022-01-21 09:24:50|91691.3|91666.3|91691.4|91666.4|91692.1|91667.1|91691|91666|25
1642757100000|2022-01-21 09:25:00|91690.7|91665.7|91683|91658|91691.1|91666.1|91682.4|91657.4|39
1642757110000|2022-01-21 09:25:10|91682.9|91657.9|91683.1|91658.1|91684.3|91659.3|91681.2|91656.2|32
1642757120000|2022-01-21 09:25:20|91682.8|91657.8|91678.4|91653.4|91685|91660|91677.5|91652.5|42
1642757130000|2022-01-21 09:25:30|91678.9|91653.9|91679.3|91654.3|91679.8|91654.8|91678.9|91653.9|21
1642757140000|2022-01-21 09:25:40|91679.4|91654.4|91677.4|91652.4|91680.3|91655.3|91677.4|91652.4|20
1642757150000|2022-01-21 09:25:50|91677.3|91652.3|91675.2|91650.2|91677.7|91652.7|91671.2|91646.2|47
1642757160000|2022-01-21 09:26:00|91675.8|91650.8|91682.7|91657.7|91684.1|91659.1|91674.7|91649.7|29
1642757170000|2022-01-21 09:26:10|91683|91658|91680.2|91655.2|91683.5|91658.5|91678.4|91653.4|37
1642757180000|2022-01-21 09:26:20|91678.9|91653.9|91677.1|91652.1|91679.8|91654.8|91675.5|91650.5|38
1642757190000|2022-01-21 09:26:30|91677.2|91652.2|91673.5|91648.5|91677.2|91652.2|91670|91645|52
1642757200000|2022-01-21 09:26:40|91673|91648|91676.5|91651.5|91678.9|91653.9|91670.9|91645.9|38
1642757210000|2022-01-21 09:26:50|91677.6|91652.6|91674.5|91649.5|91677.6|91652.6|91673.2|91648.2|41
1642757220000|2022-01-21 09:27:00|91674.4|91649.4|91675.3|91650.3|91677.4|91652.4|91674.4|91649.4|41
1642757230000|2022-01-21 09:27:10|91675.4|91650.4|91676.1|91651.1|91676.2|91651.2|91674.4|91649.4|27
1642757240000|2022-01-21 09:27:20|91676.2|91651.2|91670.9|91645.9|91676.9|91651.9|91669.8|91644.8|41
1642757250000|2022-01-21 09:27:30|91670.8|91645.8|91667.1|91642.1|91671.4|91646.4|91666.2|91641.2|47
1642757260000|2022-01-21 09:27:40|91667.2|91642.2|91664.9|91639.9|91667.7|91642.7|91664.9|91639.9|35
1642757270000|2022-01-21 09:27:50|91665.5|91640.5|91666|91641|91667.2|91642.2|91665.4|91640.4|31
1642757280000|2022-01-21 09:28:00|91666.2|91641.2|91670|91645|91671.9|91646.9|91665.8|91640.8|49
1642757290000|2022-01-21 09:28:10|91669.6|91644.6|91666|91641|91671.1|91646.1|91659.8|91634.8|48
1642757300000|2022-01-21 09:28:20|91665.7|91640.7|91674.1|91649.1|91674.6|91649.6|91665.4|91640.4|53
1642757310000|2022-01-21 09:28:30|91674.3|91649.3|91673.8|91648.8|91676|91651|91670.4|91645.4|44
1642757320000|2022-01-21 09:28:40|91673.3|91648.3|91671.7|91646.7|91673.3|91648.3|91670.1|91645.1|38
1642757330000|2022-01-21 09:28:50|91671.9|91646.9|91674.5|91649.5|91676.5|91651.5|91671.6|91646.6|39
1642757340000|2022-01-21 09:29:00|91674.3|91649.3|91675.9|91650.9|91676.3|91651.3|91674|91649|30
1642757350000|2022-01-21 09:29:10|91676.5|91651.5|91675.3|91650.3|91676.5|91651.5|91675.1|91650.1|33
1642757360000|2022-01-21 09:29:20|91675.4|91650.4|91668.2|91643.2|91676|91651|91668|91643|43
1642757370000|2022-01-21 09:29:30|91668.7|91643.7|91671.9|91646.9|91672.5|91647.5|91668.4|91643.4|35
1642757380000|2022-01-21 09:29:40|91671.1|91646.1|91671.9|91646.9|91671.9|91646.9|91671.1|91646.1|17
1642757390000|2022-01-21 09:29:50|91672.1|91647.1|91671.5|91646.5|91672.1|91647.1|91670|91645|42
1642757400000|2022-01-21 09:30:00|91671.4|91646.4|91670.2|91645.2|91671.7|91646.7|91667.4|91642.4|45
1642757410000|2022-01-21 09:30:10|91671|91646|91667.4|91642.4|91671.2|91646.2|91667.4|91642.4|43
1642757420000|2022-01-21 09:30:20|91666.9|91641.9|91669.3|91644.3|91670.2|91645.2|91666.4|91641.4|52
1642757430000|2022-01-21 09:30:30|91669.5|91644.5|91673|91648|91673.7|91648.7|91668.6|91643.6|46
1642757440000|2022-01-21 09:30:40|91673.1|91648.1|91665.6|91640.6|91673.4|91648.4|91662.7|91637.7|56
1642757450000|2022-01-21 09:30:50|91665.2|91640.2|91661.7|91636.7|91665.5|91640.5|91660.8|91635.8|34
1642757460000|2022-01-21 09:31:00|91661.9|91636.9|91654.6|91629.6|91662.4|91637.4|91653.3|91628.3|53
1642757470000|2022-01-21 09:31:10|91654.7|91629.7|91651.4|91626.4|91655.6|91630.6|91649.8|91624.8|49
1642757480000|2022-01-21 09:31:20|91652|91627|91645.8|91620.8|91652|91627|91641.6|91616.6|51
1642757490000|2022-01-21 09:31:30|91645.9|91620.9|91644.6|91619.6|91646.3|91621.3|91644.2|91619.2|36
1642757500000|2022-01-21 09:31:40|91644.3|91619.3|91646|91621|91646.5|91621.5|91644.3|91619.3|39
1642757510000|2022-01-21 09:31:50|91645.8|91620.8|91649.8|91624.8|91651.4|91626.4|91643.3|91618.3|51
1642757520000|2022-01-21 09:32:00|91649.4|91624.4|91652.3|91627.3|91656.7|91631.7|91649.4|91624.4|51
1642757530000|2022-01-21 09:32:10|91652.2|91627.2|91656.6|91631.6|91656.8|91631.8|91650.8|91625.8|52
1642757540000|2022-01-21 09:32:20|91656.1|91631.1|91654.9|91629.9|91659.3|91634.3|91653.6|91628.6|46
1642757550000|2022-01-21 09:32:30|91655.3|91630.3|91648.4|91623.4|91656|91631|91648.1|91623.1|46
1642757560000|2022-01-21 09:32:40|91649.6|91624.6|91648.4|91623.4|91651.2|91626.2|91647.1|91622.1|49
1642757570000|2022-01-21 09:32:50|91648.7|91623.7|91651.2|91626.2|91651.2|91626.2|91648.5|91623.5|30
1642757580000|2022-01-21 09:33:00|91651|91626|91656.1|91631.1|91656.7|91631.7|91649.4|91624.4|49
1642757590000|2022-01-21 09:33:10|91654.6|91629.6|91653.9|91628.9|91657|91632|91653.2|91628.2|28
1642757600000|2022-01-21 09:33:20|91656|91631|91648|91623|91656.9|91631.9|91646.6|91621.6|53
1642757610000|2022-01-21 09:33:30|91647.3|91622.3|91648.4|91623.4|91649.7|91624.7|91644.9|91619.9|33
1642757620000|2022-01-21 09:33:40|91648.3|91623.3|91647.8|91622.8|91651|91626|91643.5|91618.5|39
1642757630000|2022-01-21 09:33:50|91648|91623|91644.4|91619.4|91648.5|91623.5|91642.7|91617.7|36
1642757640000|2022-01-21 09:34:00|91644.5|91619.5|91642|91617|91645.8|91620.8|91641.3|91616.3|44
1642757650000|2022-01-21 09:34:10|91642.2|91617.2|91595.9|91570.9|91642.9|91617.9|91594|91569|64
1642757660000|2022-01-21 09:34:20|91595.5|91570.5|91602.8|91577.8|91603.9|91578.9|91595.5|91570.5|57
1642757670000|2022-01-21 09:34:30|91603.2|91578.2|91604.5|91579.5|91607.3|91582.3|91601.4|91576.4|46
1642757680000|2022-01-21 09:34:40|91604.6|91579.6|91605.1|91580.1|91606.3|91581.3|91604.6|91579.6|46
1642757690000|2022-01-21 09:34:50|91605.5|91580.5|91610.2|91585.2|91611.9|91586.9|91605.2|91580.2|52
1642757700000|2022-01-21 09:35:00|91610.3|91585.3|91620.6|91595.6|91621.2|91596.2|91610.2|91585.2|45
1642757710000|2022-01-21 09:35:10|91619.9|91594.9|91617.2|91592.2|91621.6|91596.6|91617.1|91592.1|41
1642757720000|2022-01-21 09:35:20|91617.7|91592.7|91610.6|91585.6|91619.1|91594.1|91610.6|91585.6|50
1642757730000|2022-01-21 09:35:30|91611.5|91586.5|91551.5|91501.5|91612.9|91587.9|91551.5|91501.5|55
1642757740000|2022-01-21 09:35:40|91546.5|91496.5|91538.2|91513.2|91546.5|91519.1|91537.4|91495.1|61
1642757750000|2022-01-21 09:35:50|91538.3|91513.3|91544.4|91519.4|91552.5|91519.4|91538.3|91501.8|42
1642757760000|2022-01-21 09:36:00|91544.7|91519.7|91587.4|91562.4|91587.4|91562.4|91541.2|91516.2|62
1642757770000|2022-01-21 09:36:10|91588.1|91563.1|91586.7|91561.7|91588.7|91563.7|91583.2|91558.2|57
1642757780000|2022-01-21 09:36:20|91587.1|91562.1|91586.5|91561.5|91588.8|91563.8|91586.5|91561.5|37
1642757790000|2022-01-21 09:36:30|91586.4|91561.4|91589|91564|91595.1|91570.1|91586.4|91561.4|50
1642757800000|2022-01-21 09:36:40|91589.6|91564.6|91592.6|91567.6|91593.8|91568.8|91589.4|91564.4|33
1642757810000|2022-01-21 09:36:50|91592.2|91567.2|91591.8|91566.8|91596|91571|91590.2|91565.2|44
1642757820000|2022-01-21 09:37:00|91592.2|91567.2|91595.8|91570.8|91596.6|91571.6|91592|91567|43
1642757830000|2022-01-21 09:37:10|91595.9|91570.9|91590.1|91565.1|91595.9|91570.9|91587.6|91562.6|44
1642757840000|2022-01-21 09:37:20|91590.5|91565.5|91593.1|91568.1|91593.2|91568.2|91589.6|91564.6|32
1642757850000|2022-01-21 09:37:30|91591.6|91566.6|91593|91568|91593.9|91568.9|91591.4|91566.4|32
1642757860000|2022-01-21 09:37:40|91592.9|91567.9|91596.1|91571.1|91596.7|91571.7|91592.3|91567.3|36
1642757870000|2022-01-21 09:37:50|91596.7|91571.7|91597.6|91572.6|91597.6|91572.6|91595|91570|37
1642757880000|2022-01-21 09:38:00|91598.2|91573.2|91595.1|91570.1|91598.3|91573.3|91593.1|91568.1|30
1642757890000|2022-01-21 09:38:10|91594.8|91569.8|91593|91568|91594.8|91569.8|91591.9|91566.9|31
1642757900000|2022-01-21 09:38:20|91592.9|91567.9|91589.7|91564.7|91593.9|91568.9|91589.6|91564.6|31
1642757910000|2022-01-21 09:38:30|91589.3|91564.3|91587.8|91562.8|91590.2|91565.2|91587.5|91562.5|30
1642757920000|2022-01-21 09:38:40|91587.4|91562.4|91584.7|91559.7|91588.7|91563.7|91583.2|91558.2|32
1642757930000|2022-01-21 09:38:50|91584.4|91559.4|91591.6|91566.6|91592.3|91567.3|91584.4|91559.4|32
1642757940000|2022-01-21 09:39:00|91591.4|91566.4|91590.4|91565.4|91591.4|91566.4|91589.3|91564.3|27
1642757950000|2022-01-21 09:39:10|91590.1|91565.1|91579.9|91554.9|91590.1|91565.1|91574|91549|59
1642757960000|2022-01-21 09:39:20|91580|91555|91584.3|91559.3|91585.3|91560.3|91578.8|91553.8|48
1642757970000|2022-01-21 09:39:30|91584|91559|91582.3|91557.3|91584.6|91559.6|91582|91557|30
1642757980000|2022-01-21 09:39:40|91582.1|91557.1|91581.6|91556.6|91582.5|91557.5|91580.5|91555.5|31
1642757990000|2022-01-21 09:39:50|91581.8|91556.8|91587.2|91562.2|91587.7|91562.7|91580.7|91555.7|52
1642758000000|2022-01-21 09:40:00|91587.6|91562.6|91589.8|91564.8|91590.5|91565.5|91586.9|91561.9|39
1642758010000|2022-01-21 09:40:10|91589.4|91564.4|91585.6|91560.6|91590.9|91565.9|91581.3|91556.3|49
1642758020000|2022-01-21 09:40:20|91585.7|91560.7|91584|91559|91586.5|91561.5|91582.6|91557.6|31
1642758030000|2022-01-21 09:40:30|91583.9|91558.9|91587.6|91562.6|91588.5|91563.5|91583.2|91558.2|35
1642758040000|2022-01-21 09:40:40|91586.8|91561.8|91589|91564|91589|91564|91586.1|91561.1|30
1642758050000|2022-01-21 09:40:50|91589.6|91564.6|91585.4|91560.4|91589.6|91564.6|91584.4|91559.4|32
1642758060000|2022-01-21 09:41:00|91585.7|91560.7|91588.2|91563.2|91588.7|91563.7|91581.4|91556.4|37
1642758070000|2022-01-21 09:41:10|91587.2|91562.2|91591|91566|91591.6|91566.6|91586.8|91561.8|31
1642758080000|2022-01-21 09:41:20|91590.2|91565.2|91591.2|91566.2|91591.4|91566.4|91589.5|91564.5|26
1642758090000|2022-01-21 09:41:30|91591|91566|91592.4|91567.4|91593.4|91568.4|91590.8|91565.8|25
1642758100000|2022-01-21 09:41:40|91593.5|91568.5|91593.7|91568.7|91594.1|91569.1|91592.9|91567.9|29
1642758110000|2022-01-21 09:41:50|91593.4|91568.4|91598.2|91573.2|91599.2|91574.2|91593.4|91568.4|40
1642758120000|2022-01-21 09:42:00|91598.3|91573.3|91594.4|91569.4|91598.3|91573.3|91594.3|91569.3|42
1642758130000|2022-01-21 09:42:10|91595.2|91570.2|91591.5|91566.5|91595.2|91570.2|91590.1|91565.1|38
1642758140000|2022-01-21 09:42:20|91590.9|91565.9|91590.8|91565.8|91591.3|91566.3|91589.7|91564.7|26
1642758150000|2022-01-21 09:42:30|91590.9|91565.9|91587.3|91562.3|91592.9|91567.9|91586.5|91561.5|31
1642758160000|2022-01-21 09:42:40|91587.4|91562.4|91595|91570|91595|91570|91587.1|91562.1|33
1642758170000|2022-01-21 09:42:50|91594|91569|91606.7|91581.7|91608.5|91583.5|91594|91569|52
1642758180000|2022-01-21 09:43:00|91606.9|91581.9|91616.9|91591.9|91621|91596|91605.5|91580.5|49
1642758190000|2022-01-21 09:43:10|91618.1|91593.1|91612.6|91587.6|91620.1|91595.1|91611.3|91586.3|47
1642758200000|2022-01-21 09:43:20|91612.4|91587.4|91610.3|91585.3|91613.1|91588.1|91606.3|91581.3|45
1642758210000|2022-01-21 09:43:30|91611.4|91586.4|91620.9|91595.9|91620.9|91595.9|91608.9|91583.9|54
1642758220000|2022-01-21 09:43:40|91620.5|91595.5|91622.4|91597.4|91627.9|91602.9|91620.1|91595.1|47
1642758230000|2022-01-21 09:43:50|91622.6|91597.6|91616.5|91591.5|91623.1|91598.1|91612.8|91587.8|52
1642758240000|2022-01-21 09:44:00|91616.6|91591.6|91612.9|91587.9|91616.6|91591.6|91612|91587|55
1642758250000|2022-01-21 09:44:10|91612.8|91587.8|91614.2|91589.2|91615.6|91590.6|91612.2|91587.2|46
1642758260000|2022-01-21 09:44:20|91614|91589|91620|91595|91621.7|91596.7|91612.5|91587.5|31
1642758270000|2022-01-21 09:44:30|91620.1|91595.1|91621.8|91596.8|91622.5|91597.5|91620.1|91595.1|32
1642758280000|2022-01-21 09:44:40|91621.6|91596.6|91641.5|91616.5|91656.6|91616.5|91617.6|91592.6|40
1642758290000|2022-01-21 09:44:50|91640.5|91615.5|91661.7|91636.7|91664.5|91639.5|91639|91614|66
1642758300000|2022-01-21 09:45:00|91659.8|91634.8|91657.1|91632.1|91659.8|91634.8|91655.2|91630.2|55
1642758310000|2022-01-21 09:45:10|91657.2|91632.2|91656.5|91631.5|91661|91636|91652.1|91627.1|45
1642758320000|2022-01-21 09:45:20|91658.7|91633.7|91660.4|91635.4|91660.6|91635.6|91657.6|91632.6|40
1642758330000|2022-01-21 09:45:30|91660.9|91635.9|91657.9|91632.9|91660.9|91635.9|91657.8|91632.8|29
1642758340000|2022-01-21 09:45:40|91658.1|91633.1|91656.3|91631.3|91660.2|91635.2|91656|91631|28
1642758350000|2022-01-21 09:45:50|91656.7|91631.7|91658.6|91633.6|91661.2|91636.2|91655.1|91630.1|36
1642758360000|2022-01-21 09:46:00|91658|91633|91666.8|91641.8|91667.9|91642.9|91657.2|91632.2|51
1642758370000|2022-01-21 09:46:10|91666.6|91641.6|91662|91637|91666.8|91641.8|91660.9|91635.9|39
1642758380000|2022-01-21 09:46:20|91661|91636|91662.8|91637.8|91663.7|91638.7|91661|91636|18
1642758390000|2022-01-21 09:46:30|91662|91637|91667.8|91642.8|91669.7|91644.7|91661.9|91636.9|27
1642758400000|2022-01-21 09:46:40|91667.9|91642.9|91649.9|91624.9|91669.8|91644.8|91649.6|91624.6|53
1642758410000|2022-01-21 09:46:50|91650.1|91625.1|91647.3|91622.3|91650.1|91625.1|91645.3|91620.3|34
1642758420000|2022-01-21 09:47:00|91647.1|91622.1|91646.5|91621.5|91651|91626|91646.5|91621.5|40
1642758430000|2022-01-21 09:47:10|91646.3|91621.3|91648.8|91623.8|91651.1|91626.1|91646.1|91621.1|27
1642758440000|2022-01-21 09:47:20|91648.7|91623.7|91630|91605|91648.7|91623.7|91629.9|91604.9|54
1642758450000|2022-01-21 09:47:30|91627.5|91602.5|91627.3|91602.3|91628.8|91603.8|91623.9|91598.9|53
1642758460000|2022-01-21 09:47:40|91627.4|91602.4|91622|91597|91628.6|91603.6|91622|91597|35
1642758470000|2022-01-21 09:47:50|91621.7|91596.7|91626.7|91601.7|91627.9|91602.9|91621.7|91596.7|52
1642758480000|2022-01-21 09:48:00|91626.6|91601.6|91626.3|91601.3|91633.2|91608.2|91625.6|91600.6|37
1642758490000|2022-01-21 09:48:10|91625.9|91600.9|91626.2|91601.2|91626.4|91601.4|91625.3|91600.3|19
1642758500000|2022-01-21 09:48:20|91626.8|91601.8|91626.6|91601.6|91627.4|91602.4|91623|91598|28
1642758510000|2022-01-21 09:48:30|91628.5|91603.5|91627.4|91602.4|91630|91605|91626.1|91601.1|31
1642758520000|2022-01-21 09:48:40|91627.2|91602.2|91628.6|91603.6|91629.4|91604.4|91625.6|91600.6|29
1642758530000|2022-01-21 09:48:50|91628.5|91603.5|91633.4|91608.4|91633.4|91608.4|91627.1|91602.1|42
1642758540000|2022-01-21 09:49:00|91633.2|91608.2|91628.3|91603.3|91635.4|91610.4|91628.3|91603.3|48
1642758550000|2022-01-21 09:49:10|91628.4|91603.4|91626.6|91601.6|91629|91604|91623.3|91598.3|21
1642758560000|2022-01-21 09:49:20|91626.7|91601.7|91624.7|91599.7|91626.7|91601.7|91624.7|91599.7|25
1642758570000|2022-01-21 09:49:30|91625|91600|91625.5|91600.5|91625.9|91600.9|91624.4|91599.4|20
1642758580000|2022-01-21 09:49:40|91625.7|91600.7|91626.2|91601.2|91626.2|91601.2|91624.2|91599.2|29
1642758590000|2022-01-21 09:49:50|91625.8|91600.8|91630.9|91605.9|91631.3|91606.3|91625.4|91600.4|40
1642758600000|2022-01-21 09:50:00|91630.3|91605.3|91627.4|91602.4|91630.9|91605.9|91626.5|91601.5|24
1642758610000|2022-01-21 09:50:10|91626.2|91601.2|91627.4|91602.4|91628.3|91603.3|91625.8|91600.8|29
1642758620000|2022-01-21 09:50:20|91627|91602|91627.2|91602.2|91628.3|91603.3|91626.1|91601.1|24
1642758630000|2022-01-21 09:50:30|91627.6|91602.6|91626.9|91601.9|91627.7|91602.7|91624.5|91599.5|33
1642758640000|2022-01-21 09:50:40|91627.4|91602.4|91626.6|91601.6|91630.8|91605.8|91626|91601|41
1642758650000|2022-01-21 09:50:50|91626.1|91601.1|91623.7|91598.7|91627.3|91602.3|91623.7|91598.7|26
1642758660000|2022-01-21 09:51:00|91622.6|91597.6|91630.3|91605.3|91632.6|91607.6|91622.1|91597.1|52
1642758670000|2022-01-21 09:51:10|91629.9|91604.9|91629|91604|91631.3|91606.3|91627.7|91602.7|33
1642758680000|2022-01-21 09:51:20|91629.3|91604.3|91631.5|91606.5|91631.7|91606.7|91627.8|91602.8|34
1642758690000|2022-01-21 09:51:30|91631.6|91606.6|91622.9|91597.9|91632.1|91607.1|91621.7|91596.7|46
1642758700000|2022-01-21 09:51:40|91622.5|91597.5|91628.4|91603.4|91628.4|91603.4|91622.5|91597.5|44
1642758710000|2022-01-21 09:51:50|91628.2|91603.2|91631.7|91606.7|91632.3|91607.3|91625.9|91600.9|51
1642758720000|2022-01-21 09:52:00|91632.2|91607.2|91601.5|91576.5|91634.9|91609.9|91601.1|91576.1|51
1642758730000|2022-01-21 09:52:10|91602.5|91577.5|91581.4|91556.4|91602.5|91577.5|91581|91556|65
1642758740000|2022-01-21 09:52:20|91581.7|91556.7|91582.7|91557.7|91583.1|91558.1|91581.7|91556.7|32
1642758750000|2022-01-21 09:52:30|91582.5|91557.5|91583.9|91558.9|91584.2|91559.2|91577.8|91552.8|48
1642758760000|2022-01-21 09:52:40|91585.3|91560.3|91588.3|91563.3|91588.8|91563.8|91584.8|91559.8|44
1642758770000|2022-01-21 09:52:50|91588.8|91563.8|91587.2|91562.2|91593.7|91568.7|91583.9|91558.9|49
1642758780000|2022-01-21 09:53:00|91586.9|91561.9|91581.6|91556.6|91587.7|91562.7|91581.6|91556.6|41
1642758790000|2022-01-21 09:53:10|91581.3|91556.3|91589|91564|91591.4|91566.4|91580.3|91555.3|58
1642758800000|2022-01-21 09:53:20|91589.1|91564.1|91589.2|91564.2|91592|91567|91589|91564|40
1642758810000|2022-01-21 09:53:30|91589.1|91564.1|91587.7|91562.7|91590.1|91565.1|91586.9|91561.9|32
1642758820000|2022-01-21 09:53:40|91588|91563|91586.2|91561.2|91589.2|91564.2|91584.6|91559.6|35
1642758830000|2022-01-21 09:53:50|91586|91561|91580.1|91555.1|91586.5|91561.5|91578.5|91553.5|55
1642758840000|2022-01-21 09:54:00|91579.6|91554.6|91584|91559|91586.2|91561.2|91579.4|91554.4|52
1642758850000|2022-01-21 09:54:10|91584.1|91559.1|91586|91561|91586|91561|91582.7|91557.7|35
1642758860000|2022-01-21 09:54:20|91585.3|91560.3|91588.1|91563.1|91588.1|91563.1|91584.7|91559.7|25
1642758870000|2022-01-21 09:54:30|91588.3|91563.3|91587|91562|91588.5|91563.5|91585.8|91560.8|33
1642758880000|2022-01-21 09:54:40|91586.9|91561.9|91586.1|91561.1|91587.6|91562.6|91586|91561|30
1642758890000|2022-01-21 09:54:50|91586.6|91561.6|91584.8|91559.8|91588.3|91563.3|91583.5|91558.5|43
1642758900000|2022-01-21 09:55:00|91584.7|91559.7|91592.1|91567.1|91593|91568|91584.7|91559.7|48
1642758910000|2022-01-21 09:55:10|91590.5|91565.5|91594.2|91569.2|91594.3|91569.3|91590.5|91565.5|34
1642758920000|2022-01-21 09:55:20|91594.1|91569.1|91597.1|91572.1|91599|91574|91594.1|91569.1|46
1642758930000|2022-01-21 09:55:30|91597.5|91572.5|91596.6|91571.6|91598.2|91573.2|91596.5|91571.5|23
1642758940000|2022-01-21 09:55:40|91596.8|91571.8|91593.8|91568.8|91596.8|91571.8|91590.6|91565.6|38
1642758950000|2022-01-21 09:55:50|91594|91569|91598.8|91573.8|91599.1|91574.1|91593.7|91568.7|43
1642758960000|2022-01-21 09:56:00|91598.4|91573.4|91598.3|91573.3|91599.4|91574.4|91597.8|91572.8|24
1642758970000|2022-01-21 09:56:10|91598.1|91573.1|91599.1|91574.1|91600.4|91575.4|91598.1|91573.1|34
1642758980000|2022-01-21 09:56:20|91599.5|91574.5|91598.9|91573.9|91600.3|91575.3|91598.5|91573.5|25
1642758990000|2022-01-21 09:56:30|91598.7|91573.7|91596.8|91571.8|91600.8|91575.8|91596.1|91571.1|32
1642759000000|2022-01-21 09:56:40|91596.7|91571.7|91602.7|91577.7|91603.4|91578.4|91596.7|91571.7|43
1642759010000|2022-01-21 09:56:50|91603.7|91578.7|91606.7|91581.7|91606.7|91581.7|91600.1|91575.1|47
1642759020000|2022-01-21 09:57:00|91606|91581|91611.5|91586.5|91613.1|91588.1|91606|91581|38
1642759030000|2022-01-21 09:57:10|91610.8|91585.8|91612.5|91587.5|91613.6|91588.6|91610.8|91585.8|25
1642759040000|2022-01-21 09:57:20|91612.7|91587.7|91617.5|91592.5|91617.8|91592.8|91611.9|91586.9|36
1642759050000|2022-01-21 09:57:30|91617.3|91592.3|91616.7|91591.7|91617.7|91592.7|91616.2|91591.2|27
1642759060000|2022-01-21 09:57:40|91616.5|91591.5|91618.8|91593.8|91619.2|91594.2|91616.5|91591.5|26
1642759070000|2022-01-21 09:57:50|91618.7|91593.7|91620.2|91595.2|91625.7|91600.7|91618.3|91593.3|52
1642759080000|2022-01-21 09:58:00|91620.3|91595.3|91640.2|91615.2|91640.4|91615.4|91618.5|91593.5|46
1642759090000|2022-01-21 09:58:10|91640.7|91615.7|91642.3|91617.3|91642.3|91617.3|91638.9|91613.9|53
1642759100000|2022-01-21 09:58:20|91642.6|91617.6|91648|91623|91648|91623|91642.6|91617.6|36
1642759110000|2022-01-21 09:58:30|91647.9|91622.9|91645|91620|91648.2|91623.2|91643.1|91618.1|41
1642759120000|2022-01-21 09:58:40|91643.8|91618.8|91641.3|91616.3|91643.8|91618.8|91637.6|91612.6|41
1642759130000|2022-01-21 09:58:50|91640.9|91615.9|91639|91614|91640.9|91615.9|91633.9|91608.9|49
1642759140000|2022-01-21 09:59:00|91638.6|91613.6|91640.1|91615.1|91643.3|91618.3|91638.6|91613.6|42
1642759150000|2022-01-21 09:59:10|91640|91615|91638|91613|91640|91615|91636.3|91611.3|32
1642759160000|2022-01-21 09:59:20|91638.8|91613.8|91665.8|91640.8|91666.1|91641.1|91638.3|91613.3|64
1642759170000|2022-01-21 09:59:30|91665.7|91640.7|91668|91643|91668.2|91643.2|91664.9|91639.9|38
1642759180000|2022-01-21 09:59:40|91668.1|91643.1|91667.1|91642.1|91668.5|91643.5|91664.5|91639.5|47
1642759190000|2022-01-21 09:59:50|91665|91640|91668.7|91643.7|91669.2|91644.2|91665|91640|36
1642759200000|2022-01-21 10:00:00|91669.1|91644.1|91673.1|91648.1|91674.2|91649.2|91669.1|91644.1|46
1642759210000|2022-01-21 10:00:10|91673.5|91648.5|91678.9|91653.9|91679.2|91654.2|91672.9|91647.9|49
1642759220000|2022-01-21 10:00:20|91678|91653|91677.5|91652.5|91679|91654|91676.8|91651.8|45
1642759230000|2022-01-21 10:00:30|91678.6|91653.6|91670.8|91645.8|91679.5|91654.5|91670.8|91645.8|51
1642759240000|2022-01-21 10:00:40|91670.2|91645.2|91666.3|91641.3|91671.2|91646.2|91666|91641|39
1642759250000|2022-01-21 10:00:50|91665.7|91640.7|91662.8|91637.8|91666.7|91641.7|91661.8|91636.8|30
1642759260000|2022-01-21 10:01:00|91664.1|91639.1|91666.6|91641.6|91666.6|91641.6|91661.8|91636.8|38
1642759270000|2022-01-21 10:01:10|91666.9|91641.9|91670.1|91645.1|91671|91646|91665.6|91640.6|36
1642759280000|2022-01-21 10:01:20|91669.9|91644.9|91675.4|91650.4|91676.9|91651.9|91669.9|91644.9|36
1642759290000|2022-01-21 10:01:30|91675.5|91650.5|91676.1|91651.1|91677.4|91652.4|91674.2|91649.2|32
1642759300000|2022-01-21 10:01:40|91675.4|91650.4|91673.8|91648.8|91676.6|91651.6|91671.6|91646.6|48
1642759310000|2022-01-21 10:01:50|91673.3|91648.3|91672.2|91647.2|91673.8|91648.8|91671.3|91646.3|31
1642759320000|2022-01-21 10:02:00|91672.3|91647.3|91678.2|91653.2|91681.2|91656.2|91671.4|91646.4|49
1642759330000|2022-01-21 10:02:10|91678.5|91653.5|91680.7|91655.7|91681.4|91656.4|91676.2|91651.2|35
1642759340000|2022-01-21 10:02:20|91680.9|91655.9|91680.2|91655.2|91681.6|91656.6|91678.8|91653.8|28
1642759350000|2022-01-21 10:02:30|91680.3|91655.3|91681.5|91656.5|91682.4|91657.4|91679.7|91654.7|25
1642759360000|2022-01-21 10:02:40|91681.6|91656.6|91682.3|91657.3|91683.8|91658.8|91681.1|91656.1|20
1642759370000|2022-01-21 10:02:50|91682.8|91657.8|91684.1|91659.1|91686.7|91661.7|91681.9|91656.9|34
1642759380000|2022-01-21 10:03:00|91684.4|91659.4|91682.3|91657.3|91685.2|91660.2|91681.6|91656.6|30
1642759390000|2022-01-21 10:03:10|91682.4|91657.4|91682.3|91657.3|91683.6|91658.6|91681.8|91656.8|21
1642759400000|2022-01-21 10:03:20|91682.4|91657.4|91680.9|91655.9|91684.2|91659.2|91677.7|91652.7|35
1642759410000|2022-01-21 10:03:30|91681|91656|91678.5|91653.5|91682.3|91657.3|91677.9|91652.9|42
1642759420000|2022-01-21 10:03:40|91678.4|91653.4|91677.1|91652.1|91679|91654|91676.4|91651.4|27
1642759430000|2022-01-21 10:03:50|91677|91652|91679.5|91654.5|91683|91658|91676.4|91651.4|42
1642759440000|2022-01-21 10:04:00|91679.4|91654.4|91679.4|91654.4|91681.5|91656.5|91677.6|91652.6|49
1642759450000|2022-01-21 10:04:10|91679.3|91654.3|91683|91658|91683.7|91658.7|91678.3|91653.3|45
1642759460000|2022-01-21 10:04:20|91682.7|91657.7|91679.7|91654.7|91683.1|91658.1|91677.1|91652.1|42
1642759470000|2022-01-21 10:04:30|91680.1|91655.1|91683.3|91658.3|91683.8|91658.8|91680|91655|34
1642759480000|2022-01-21 10:04:40|91683.4|91658.4|91679.5|91654.5|91684.1|91659.1|91679.5|91654.5|45
1642759490000|2022-01-21 10:04:50|91679|91654|91680.2|91655.2|91680.2|91655.2|91675.6|91650.6|41
1642759500000|2022-01-21 10:05:00|91680.4|91655.4|91682.3|91657.3|91682.5|91657.5|91679.4|91654.4|26
1642759510000|2022-01-21 10:05:10|91682.2|91657.2|91680.4|91655.4|91684.3|91659.3|91680.4|91655.4|37
1642759520000|2022-01-21 10:05:20|91680.3|91655.3|91683.8|91658.8|91684.9|91659.9|91679|91654|47
1642759530000|2022-01-21 10:05:30|91682.9|91657.9|91682.8|91657.8|91687|91662|91682.2|91657.2|39
1642759540000|2022-01-21 10:05:40|91682.7|91657.7|91684.2|91659.2|91684.2|91659.2|91681.9|91656.9|29
1642759550000|2022-01-21 10:05:50|91685|91660|91683.8|91658.8|91685.5|91660.5|91680.6|91655.6|36
1642759560000|2022-01-21 10:06:00|91684.1|91659.1|91683.3|91658.3|91685.4|91660.4|91681.8|91656.8|42
1642759570000|2022-01-21 10:06:10|91683.7|91658.7|91683.5|91658.5|91684.6|91659.6|91682.5|91657.5|29
1642759580000|2022-01-21 10:06:20|91683.8|91658.8|91679.4|91654.4|91684.4|91659.4|91679.1|91654.1|36
1642759590000|2022-01-21 10:06:30|91679|91654|91676.9|91651.9|91680.9|91655.9|91676.3|91651.3|44
1642759600000|2022-01-21 10:06:40|91676.8|91651.8|91679|91654|91679.9|91654.9|91676|91651|40
1642759610000|2022-01-21 10:06:50|91678.4|91653.4|91683.1|91658.1|91683.6|91658.6|91677.2|91652.2|61
1642759620000|2022-01-21 10:07:00|91683.2|91658.2|91680.8|91655.8|91684.7|91659.7|91679.7|91654.7|52
1642759630000|2022-01-21 10:07:10|91679.3|91654.3|91685.5|91660.5|91685.5|91660.5|91679.1|91654.1|38
1642759640000|2022-01-21 10:07:20|91685.6|91660.6|91683.2|91658.2|91685.8|91660.8|91682.1|91657.1|30
1642759650000|2022-01-21 10:07:30|91683.3|91658.3|91682.7|91657.7|91683.9|91658.9|91681.1|91656.1|36
1642759660000|2022-01-21 10:07:40|91682.3|91657.3|91695.3|91670.3|91695.8|91670.8|91681.5|91656.5|53
1642759670000|2022-01-21 10:07:50|91695.6|91670.6|91696.9|91671.9|91697.6|91672.6|91695.1|91670.1|45
1642759680000|2022-01-21 10:08:00|91697.5|91672.5|91704.3|91679.3|91706.5|91681.5|91697.5|91672.5|41
1642759690000|2022-01-21 10:08:10|91704.4|91679.4|91704.2|91679.2|91705.2|91680.2|91704|91679|28
1642759700000|2022-01-21 10:08:20|91704.4|91679.4|91705.1|91680.1|91705.2|91680.2|91703.7|91678.7|28
1642759710000|2022-01-21 10:08:30|91704.9|91679.9|91705.8|91680.8|91708.4|91683.4|91704.9|91679.9|40
1642759720000|2022-01-21 10:08:40|91706.2|91681.2|91711.3|91686.3|91711.3|91686.3|91706.2|91681.2|40
1642759730000|2022-01-21 10:08:50|91711.1|91686.1|91709.9|91684.9|91711.3|91686.3|91708.3|91683.3|39
1642759740000|2022-01-21 10:09:00|91710.1|91685.1|91719.9|91694.9|91719.9|91694.9|91709.6|91684.6|21
1642759750000|2022-01-21 10:09:10|91719.4|91694.4|91712.5|91687.5|91720.4|91695.4|91711.4|91686.4|42
1642759760000|2022-01-21 10:09:20|91712.4|91687.4|91713.2|91688.2|91713.4|91688.4|91712.4|91687.4|11
1642759770000|2022-01-21 10:09:30|91713.4|91688.4|91715|91690|91715.1|91690.1|91712.9|91687.9|20
1642759780000|2022-01-21 10:09:40|91715.1|91690.1|91717.2|91692.2|91717.8|91692.8|91715.1|91690.1|25
1642759790000|2022-01-21 10:09:50|91717|91692|91718.3|91693.3|91718.3|91693.3|91717|91692|20
1642759800000|2022-01-21 10:10:00|91718.7|91693.7|91716.2|91691.2|91719.1|91694.1|91716.2|91691.2|39
1642759810000|2022-01-21 10:10:10|91715.5|91690.5|91716.4|91691.4|91716.9|91691.9|91714.7|91689.7|15
1642759820000|2022-01-21 10:10:20|91716.6|91691.6|91720.4|91695.4|91721.8|91696.8|91716.3|91691.3|36
1642759830000|2022-01-21 10:10:30|91720.5|91695.5|91722.1|91697.1|91723.8|91698.8|91719.9|91694.9|28
1642759840000|2022-01-21 10:10:40|91722.2|91697.2|91717.8|91692.8|91723.2|91698.2|91717.6|91692.6|24
1642759850000|2022-01-21 10:10:50|91718.6|91693.6|91717.2|91692.2|91719|91694|91717.2|91692.2|21
1642759860000|2022-01-21 10:11:00|91717.1|91692.1|91738.6|91713.6|91741.6|91716.6|91716.9|91691.9|39
1642759870000|2022-01-21 10:11:10|91738.7|91713.7|91735.2|91710.2|91738.7|91713.7|91733.9|91708.9|36
1642759880000|2022-01-21 10:11:20|91734.9|91709.9|91734.6|91709.6|91736.2|91711.2|91733.6|91708.6|18
1642759890000|2022-01-21 10:11:30|91734.8|91709.8|91738.7|91713.7|91739.8|91714.8|91733.6|91708.6|28
1642759900000|2022-01-21 10:11:40|91739|91714|91741.3|91716.3|91741.9|91716.9|91738.8|91713.8|24
1642759910000|2022-01-21 10:11:50|91741.4|91716.4|91743.1|91718.1|91743.1|91718.1|91741.4|91716.4|19
1642759920000|2022-01-21 10:12:00|91742.9|91717.9|91748.9|91723.9|91750.5|91725.5|91742.9|91717.9|34
1642759930000|2022-01-21 10:12:10|91749.8|91724.8|91739.8|91714.8|91750|91725|91738.9|91713.9|41
1642759940000|2022-01-21 10:12:20|91740.1|91715.1|91743.2|91718.2|91744.8|91719.8|91739.8|91714.8|37
1642759950000|2022-01-21 10:12:30|91742.6|91717.6|91763.5|91738.5|91763.5|91738.5|91742.5|91717.5|49
1642759960000|2022-01-21 10:12:40|91762.7|91737.7|91761.6|91736.6|91763|91738|91760.3|91735.3|28
1642759970000|2022-01-21 10:12:50|91762|91737|91764.8|91739.8|91769.2|91744.2|91761.6|91736.6|33
1642759980000|2022-01-21 10:13:00|91764.6|91739.6|91759.5|91734.5|91765.3|91740.3|91759.2|91734.2|45
1642759990000|2022-01-21 10:13:10|91759.6|91734.6|91755.7|91730.7|91759.6|91734.6|91755.5|91730.5|31
1642760000000|2022-01-21 10:13:20|91756|91731|91737.6|91712.6|91756.3|91731.3|91737|91712|38
1642760010000|2022-01-21 10:13:30|91737.5|91712.5|91740|91715|91742.9|91717.9|91736.7|91711.7|36
1642760020000|2022-01-21 10:13:40|91742|91717|91738.3|91713.3|91743.8|91718.8|91733.2|91708.2|41
1642760030000|2022-01-21 10:13:50|91738.7|91713.7|91717|91692|91738.9|91713.9|91715.9|91690.9|63
1642760040000|2022-01-21 10:14:00|91716.7|91691.7|91706.1|91681.1|91716.9|91691.9|91706.1|91681.1|50
1642760050000|2022-01-21 10:14:10|91707|91682|91695.8|91670.8|91707.4|91682.4|91695.1|91670.1|54
1642760060000|2022-01-21 10:14:20|91695.6|91670.6|91699.1|91674.1|91699.8|91674.8|91695.6|91670.6|43
1642760070000|2022-01-21 10:14:30|91702.9|91677.9|91704.7|91679.7|91709.4|91684.4|91701.1|91676.1|58
1642760080000|2022-01-21 10:14:40|91704.2|91679.2|91706.5|91681.5|91707.6|91682.6|91704|91679|32
1642760090000|2022-01-21 10:14:50|91707.4|91682.4|91723|91698|91724.8|91699.8|91707.4|91682.4|50
1642760100000|2022-01-21 10:15:00|91722.6|91697.6|91718.7|91693.7|91722.9|91697.9|91715.1|91690.1|57
1642760110000|2022-01-21 10:15:10|91718.6|91693.6|91721.3|91696.3|91721.8|91696.8|91718.2|91693.2|39
1642760120000|2022-01-21 10:15:20|91721.2|91696.2|91714.7|91689.7|91722.6|91697.6|91714.7|91689.7|47
1642760130000|2022-01-21 10:15:30|91714.5|91689.5|91715.6|91690.6|91716.2|91691.2|91712.1|91687.1|48
1642760140000|2022-01-21 10:15:40|91714.9|91689.9|91710.8|91685.8|91716.5|91691.5|91709.1|91684.1|37
1642760150000|2022-01-21 10:15:50|91710.7|91685.7|91710.6|91685.6|91711.7|91686.7|91709.1|91684.1|45
1642760160000|2022-01-21 10:16:00|91711.6|91686.6|91717.2|91692.2|91719.2|91694.2|91708.4|91683.4|45
1642760170000|2022-01-21 10:16:10|91717.5|91692.5|91715.3|91690.3|91720|91695|91714|91689|47
1642760180000|2022-01-21 10:16:20|91715.7|91690.7|91716.1|91691.1|91716.6|91691.6|91711.9|91686.9|48
1642760190000|2022-01-21 10:16:30|91715.5|91690.5|91722.6|91697.6|91726|91701|91714.4|91689.4|48
1642760200000|2022-01-21 10:16:40|91722.5|91697.5|91698.4|91673.4|91722.9|91697.9|91698.4|91673.4|54
1642760210000|2022-01-21 10:16:50|91698.5|91673.5|91715.5|91690.5|91724.4|91699.4|91698.5|91673.5|56
1642760220000|2022-01-21 10:17:00|91714.4|91689.4|91718.7|91693.7|91719.7|91694.7|91712.9|91687.9|40
1642760230000|2022-01-21 10:17:10|91719.7|91694.7|91718.7|91693.7|91721|91696|91718.2|91693.2|43
1642760240000|2022-01-21 10:17:20|91718.6|91693.6|91718.3|91693.3|91719.1|91694.1|91717.9|91692.9|20
1642760250000|2022-01-21 10:17:30|91718.2|91693.2|91719.1|91694.1|91719.7|91694.7|91717.8|91692.8|22
1642760260000|2022-01-21 10:17:40|91720.4|91695.4|91715.3|91690.3|91720.4|91695.4|91715.2|91690.2|37
1642760270000|2022-01-21 10:17:50|91714.9|91689.9|91728.8|91703.8|91729.5|91704.5|91714.9|91689.9|41
1642760280000|2022-01-21 10:18:00|91728.5|91703.5|91729.2|91704.2|91732|91707|91727.5|91702.5|40
1642760290000|2022-01-21 10:18:10|91728.8|91703.8|91727.9|91702.9|91729.3|91704.3|91725.8|91700.8|29
1642760300000|2022-01-21 10:18:20|91727.6|91702.6|91724.7|91699.7|91727.6|91702.6|91724.7|91699.7|48
1642760310000|2022-01-21 10:18:30|91724.8|91699.8|91758.7|91733.7|91762.6|91737.6|91723.6|91698.6|54
1642760320000|2022-01-21 10:18:40|91760|91735|91766|91741|91766.4|91741.4|91757.9|91732.9|59
1642760330000|2022-01-21 10:18:50|91768.2|91743.2|91767.4|91742.4|91770.7|91745.7|91762.7|91737.7|66
1642760340000|2022-01-21 10:19:00|91766.9|91741.9|91767.4|91742.4|91768.3|91743.3|91764.8|91739.8|51
1642760350000|2022-01-21 10:19:10|91767.9|91742.9|91768.2|91743.2|91770.8|91745.8|91767.3|91742.3|41
1642760360000|2022-01-21 10:19:20|91767.4|91742.4|91788.4|91763.4|91788.4|91763.4|91767.2|91742.2|52
1642760370000|2022-01-21 10:19:30|91788.5|91763.5|91779.4|91754.4|91790.2|91765.2|91779.3|91754.3|59
1642760380000|2022-01-21 10:19:40|91779.5|91754.5|91786.7|91761.7|91787.6|91762.6|91779.3|91754.3|52
1642760390000|2022-01-21 10:19:50|91786.1|91761.1|91786.2|91761.2|91788.5|91763.5|91785|91760|37
1642760400000|2022-01-21 10:20:00|91786|91761|91786.4|91761.4|91787.9|91762.9|91785.6|91760.6|40
1642760410000|2022-01-21 10:20:10|91786.5|91761.5|91807.1|91782.1|91807.1|91782.1|91785.7|91760.7|48
1642760420000|2022-01-21 10:20:20|91807.8|91782.8|91806.8|91781.8|91808.2|91783.2|91805.1|91780.1|43
1642760430000|2022-01-21 10:20:30|91806.5|91781.5|91806.1|91781.1|91810.9|91785.9|91804.6|91779.6|52
1642760440000|2022-01-21 10:20:40|91805.4|91780.4|91794|91769|91807.4|91782.4|91793.7|91768.7|58
1642760450000|2022-01-21 10:20:50|91794.1|91769.1|91794.3|91769.3|91795.4|91770.4|91791.7|91766.7|38
1642760460000|2022-01-21 10:21:00|91794.4|91769.4|91797.9|91772.9|91797.9|91772.9|91792.2|91767.2|39
1642760470000|2022-01-21 10:21:10|91798.1|91773.1|91801.1|91776.1|91806.3|91781.3|91796.2|91771.2|44
1642760480000|2022-01-21 10:21:20|91800.7|91775.7|91804.6|91779.6|91807.6|91782.6|91800.7|91775.7|49
1642760490000|2022-01-21 10:21:30|91804.8|91779.8|91808|91783|91809.7|91784.7|91804.8|91779.8|40
1642760500000|2022-01-21 10:21:40|91809.3|91784.3|91806.7|91781.7|91809.5|91784.5|91806.7|91781.7|31
1642760510000|2022-01-21 10:21:50|91806.5|91781.5|91798.2|91773.2|91806.8|91781.8|91789.3|91764.3|55
1642760520000|2022-01-21 10:22:00|91796.9|91771.9|91796.2|91771.2|91797.8|91772.8|91795.2|91770.2|46
1642760530000|2022-01-21 10:22:10|91795.5|91770.5|91797.9|91772.9|91798.3|91773.3|91795.2|91770.2|45
1642760540000|2022-01-21 10:22:20|91798.3|91773.3|91799.3|91774.3|91800.2|91775.2|91797.6|91772.6|25
1642760550000|2022-01-21 10:22:30|91796.8|91771.8|91798.3|91773.3|91800.3|91775.3|91796|91771|27
1642760560000|2022-01-21 10:22:40|91798.8|91773.8|91803.4|91778.4|91805.1|91780.1|91798.3|91773.3|26
1642760570000|2022-01-21 10:22:50|91803.5|91778.5|91811.5|91786.5|91816.9|91791.9|91802.1|91777.1|50
1642760580000|2022-01-21 10:23:00|91811|91786|91813.1|91788.1|91814.4|91789.4|91810.4|91785.4|41
1642760590000|2022-01-21 10:23:10|91813.2|91788.2|91811.6|91786.6|91813.8|91788.8|91810.4|91785.4|47
1642760600000|2022-01-21 10:23:20|91811.8|91786.8|91810.3|91785.3|91812.4|91787.4|91810.1|91785.1|42
1642760610000|2022-01-21 10:23:30|91810.9|91785.9|91814.2|91789.2|91814.2|91789.2|91810.9|91785.9|45
1642760620000|2022-01-21 10:23:40|91814.1|91789.1|91847.3|91822.3|91847.3|91822.3|91813.8|91788.8|55
1642760630000|2022-01-21 10:23:50|91846.8|91821.8|91844.9|91819.9|91847|91822|91843.8|91818.8|44
1642760640000|2022-01-21 10:24:00|91845.4|91820.4|91837|91812|91845.4|91820.4|91837|91812|46
1642760650000|2022-01-21 10:24:10|91836|91811|91833|91808|91836|91811|91832.8|91807.8|33
1642760660000|2022-01-21 10:24:20|91832.6|91807.6|91814.9|91789.9|91833.2|91808.2|91811.6|91786.6|65
1642760670000|2022-01-21 10:24:30|91815.5|91790.5|91812.7|91787.7|91818|91793|91812.7|91787.7|39
1642760680000|2022-01-21 10:24:40|91813|91788|91817.7|91792.7|91820.5|91795.5|91812.1|91787.1|48
1642760690000|2022-01-21 10:24:50|91817.6|91792.6|91816.2|91791.2|91822.1|91797.1|91816.2|91791.2|45
1642760700000|2022-01-21 10:25:00|91815.8|91790.8|91820|91795|91822.3|91797.3|91815.8|91790.8|51
1642760710000|2022-01-21 10:25:10|91819.5|91794.5|91826.1|91801.1|91827.9|91802.9|91819.3|91794.3|49
1642760720000|2022-01-21 10:25:20|91827|91802|91829.4|91804.4|91830.4|91805.4|91826.7|91801.7|39
1642760730000|2022-01-21 10:25:30|91828.1|91803.1|91828.6|91803.6|91829.3|91804.3|91825.8|91800.8|34
1642760740000|2022-01-21 10:25:40|91829.3|91804.3|91830.7|91805.7|91833.1|91808.1|91828.1|91803.1|43
1642760750000|2022-01-21 10:25:50|91830.4|91805.4|91831.3|91806.3|91833.6|91808.6|91830.4|91805.4|39
1642760760000|2022-01-21 10:26:00|91830.8|91805.8|91830.3|91805.3|91832.1|91807.1|91829.2|91804.2|38
1642760770000|2022-01-21 10:26:10|91830.1|91805.1|91829.3|91804.3|91831.1|91806.1|91828.7|91803.7|42
1642760780000|2022-01-21 10:26:20|91828.8|91803.8|91829.7|91804.7|91830.2|91805.2|91827.6|91802.6|37
1642760790000|2022-01-21 10:26:30|91829.6|91804.6|91829.1|91804.1|91831.4|91806.4|91828.8|91803.8|32
1642760800000|2022-01-21 10:26:40|91828.7|91803.7|91826.8|91801.8|91830.3|91805.3|91826.5|91801.5|45
1642760810000|2022-01-21 10:26:50|91826.9|91801.9|91831.5|91806.5|91832.3|91807.3|91826.1|91801.1|44
1642760820000|2022-01-21 10:27:00|91831.1|91806.1|91855.1|91830.1|91856.4|91831.4|91829.5|91804.5|62
1642760830000|2022-01-21 10:27:10|91855.2|91830.2|91849.4|91824.4|91855.2|91830.2|91846.1|91821.1|60
1642760840000|2022-01-21 10:27:20|91849.2|91824.2|91850.6|91825.6|91852.9|91827.9|91849.2|91824.2|37
1642760850000|2022-01-21 10:27:30|91850.5|91825.5|91849.4|91824.4|91852.6|91827.6|91849|91824|31
1642760860000|2022-01-21 10:27:40|91847.5|91822.5|91824.4|91799.4|91847.5|91822.5|91820.2|91795.2|63
1642760870000|2022-01-21 10:27:50|91823.9|91798.9|91827.9|91802.9|91828.4|91803.4|91823.9|91798.9|39
1642760880000|2022-01-21 10:28:00|91827.2|91802.2|91832.2|91807.2|91834.5|91809.5|91826.8|91801.8|43
1642760890000|2022-01-21 10:28:10|91831.7|91806.7|91828.3|91803.3|91832.2|91807.2|91823.5|91798.5|59
1642760900000|2022-01-21 10:28:20|91828.4|91803.4|91825.7|91800.7|91828.4|91803.4|91824.6|91799.6|43
1642760910000|2022-01-21 10:28:30|91825.4|91800.4|91855.9|91830.9|91859.3|91834.3|91825.4|91800.4|61
1642760920000|2022-01-21 10:28:40|91855.1|91830.1|91856.1|91831.1|91856.1|91831.1|91854.6|91829.6|24
1642760930000|2022-01-21 10:28:50|91856.3|91831.3|91849.6|91824.6|91856.4|91831.4|91849.3|91824.3|41
1642760940000|2022-01-21 10:29:00|91847.7|91822.7|91851.6|91826.6|91851.6|91826.6|91845|91820|44
1642760950000|2022-01-21 10:29:10|91854.3|91829.3|91855.2|91830.2|91856|91831|91850.8|91825.8|38
1642760960000|2022-01-21 10:29:20|91854.9|91829.9|91853|91828|91854.9|91829.9|91848.4|91823.4|39
1642760970000|2022-01-21 10:29:30|91852.3|91827.3|91852.5|91827.5|91853.4|91828.4|91850.4|91825.4|46
1642760980000|2022-01-21 10:29:40|91852.6|91827.6|91856.1|91831.1|91857.5|91832.5|91852.6|91827.6|51
1642760990000|2022-01-21 10:29:50|91855.8|91830.8|91856.2|91831.2|91856.6|91831.6|91853|91828|48
1642761000000|2022-01-21 10:30:00|91855.3|91830.3|91863.8|91838.8|91865.7|91840.7|91850.8|91825.8|51
1642761010000|2022-01-21 10:30:10|91863.6|91838.6|91859.6|91834.6|91863.9|91838.9|91859.6|91834.6|41
1642761020000|2022-01-21 10:30:20|91859.8|91834.8|91857.7|91832.7|91859.9|91834.9|91855.5|91830.5|44
1642761030000|2022-01-21 10:30:30|91857.6|91832.6|91858.9|91833.9|91861.4|91836.4|91856.5|91831.5|51
1642761040000|2022-01-21 10:30:40|91859.1|91834.1|91858.4|91833.4|91863.9|91838.9|91857.2|91832.2|42
1642761050000|2022-01-21 10:30:50|91857|91832|91859.6|91834.6|91860.9|91835.9|91856|91831|30
1642761060000|2022-01-21 10:31:00|91859.5|91834.5|91857.8|91832.8|91860.6|91835.6|91854.5|91829.5|42
1642761070000|2022-01-21 10:31:10|91857.7|91832.7|91856.4|91831.4|91858.8|91833.8|91856.4|91831.4|32
1642761080000|2022-01-21 10:31:20|91857.3|91832.3|91853.4|91828.4|91857.4|91832.4|91853|91828|34
1642761090000|2022-01-21 10:31:30|91852.7|91827.7|91848.5|91823.5|91854.4|91829.4|91845.4|91820.4|52
1642761100000|2022-01-21 10:31:40|91848.9|91823.9|91848.5|91823.5|91851.4|91826.4|91846.5|91821.5|31
1642761110000|2022-01-21 10:31:50|91851.3|91826.3|91849.9|91824.9|91851.6|91826.6|91848.8|91823.8|32
1642761120000|2022-01-21 10:32:00|91850.1|91825.1|91852.4|91827.4|91852.4|91827.4|91849.4|91824.4|27
1642761130000|2022-01-21 10:32:10|91851.6|91826.6|91849.3|91824.3|91851.6|91826.6|91848|91823|35
1642761140000|2022-01-21 10:32:20|91850|91825|91851.6|91826.6|91852.7|91827.7|91850|91825|23
1642761150000|2022-01-21 10:32:30|91851.1|91826.1|91850.5|91825.5|91851.2|91826.2|91850.3|91825.3|27
1642761160000|2022-01-21 10:32:40|91850.4|91825.4|91849.9|91824.9|91852.1|91827.1|91849.6|91824.6|21
1642761170000|2022-01-21 10:32:50|91851.3|91826.3|91850|91825|91851.6|91826.6|91850|91825|19
1642761180000|2022-01-21 10:33:00|91849.8|91824.8|91852.8|91827.8|91853.5|91828.5|91849.5|91824.5|27
1642761190000|2022-01-21 10:33:10|91852.9|91827.9|91859.9|91834.9|91861.9|91836.9|91852.9|91827.9|29
1642761200000|2022-01-21 10:33:20|91860.6|91835.6|91858.3|91833.3|91860.7|91835.7|91858.2|91833.2|28
1642761210000|2022-01-21 10:33:30|91858.5|91833.5|91856.5|91831.5|91859.2|91834.2|91855|91830|36
1642761220000|2022-01-21 10:33:40|91857.1|91832.1|91860|91835|91863.7|91838.7|91856.3|91831.3|40
1642761230000|2022-01-21 10:33:50|91860.2|91835.2|91862.3|91837.3|91864.6|91839.6|91859.1|91834.1|41
1642761240000|2022-01-21 10:34:00|91862.4|91837.4|91862.7|91837.7|91863.4|91838.4|91861.4|91836.4|37
1642761250000|2022-01-21 10:34:10|91862.6|91837.6|91867.3|91842.3|91867.8|91842.8|91862.6|91837.6|29
1642761260000|2022-01-21 10:34:20|91866.9|91841.9|91866.9|91841.9|91870|91845|91866.6|91841.6|39
1642761270000|2022-01-21 10:34:30|91868.9|91843.9|91872.5|91847.5|91874.6|91849.6|91868|91843|46
1642761280000|2022-01-21 10:34:40|91872.9|91847.9|91869.2|91844.2|91875.3|91850.3|91868.2|91843.2|33
1642761290000|2022-01-21 10:34:50|91870.4|91845.4|91871.6|91846.6|91871.8|91846.8|91867.9|91842.9|26
1642761300000|2022-01-21 10:35:00|91871.1|91846.1|91871.2|91846.2|91871.5|91846.5|91870.7|91845.7|22
1642761310000|2022-01-21 10:35:10|91870.9|91845.9|91872.9|91847.9|91874.8|91849.8|91870.8|91845.8|36
1642761320000|2022-01-21 10:35:20|91873|91848|91891.6|91866.6|91891.6|91866.6|91872|91847|27
1642761330000|2022-01-21 10:35:30|91891.4|91866.4|91893.7|91868.7|91894.7|91869.7|91891.3|91866.3|34
1642761340000|2022-01-21 10:35:40|91893.8|91868.8|91892.5|91867.5|91893.9|91868.9|91892.1|91867.1|22
1642761350000|2022-01-21 10:35:50|91892.6|91867.6|91894.2|91869.2|91898.5|91873.5|91890|91865|42
1642761360000|2022-01-21 10:36:00|91894.1|91869.1|91893.9|91868.9|91894.5|91869.5|91892.6|91867.6|36
1642761370000|2022-01-21 10:36:10|91894.1|91869.1|91893.8|91868.8|91895|91870|91891.8|91866.8|38
1642761380000|2022-01-21 10:36:20|91893.5|91868.5|91894.5|91869.5|91894.6|91869.6|91892.6|91867.6|24
1642761390000|2022-01-21 10:36:30|91894.3|91869.3|91895|91870|91897.5|91872.5|91892.6|91867.6|40
1642761400000|2022-01-21 10:36:40|91895.1|91870.1|91889.5|91864.5|91895.1|91870.1|91888.7|91863.7|27
1642761410000|2022-01-21 10:36:50|91889.7|91864.7|91884.3|91859.3|91890.8|91865.8|91883.5|91858.5|30
1642761420000|2022-01-21 10:37:00|91884.2|91859.2|91883.9|91858.9|91885.9|91860.9|91883.3|91858.3|26
1642761430000|2022-01-21 10:37:10|91884.1|91859.1|91880.8|91855.8|91884.1|91859.1|91879.6|91854.6|36
1642761440000|2022-01-21 10:37:20|91880.9|91855.9|91880.5|91855.5|91885.8|91860.8|91880.3|91855.3|37
1642761450000|2022-01-21 10:37:30|91880.7|91855.7|91880.1|91855.1|91880.7|91855.7|91878.8|91853.8|27
1642761460000|2022-01-21 10:37:40|91879.9|91854.9|91872.1|91847.1|91880.6|91855.6|91871.6|91846.6|43
1642761470000|2022-01-21 10:37:50|91869.9|91844.9|91870.3|91845.3|91870.3|91845.3|91865.6|91840.6|43
1642761480000|2022-01-21 10:38:00|91869.6|91844.6|91869.5|91844.5|91869.6|91844.6|91867.2|91842.2|31
1642761490000|2022-01-21 10:38:10|91869.7|91844.7|91868.5|91843.5|91869.7|91844.7|91868.2|91843.2|36
1642761500000|2022-01-21 10:38:20|91867.9|91842.9|91868.7|91843.7|91869.5|91844.5|91867.8|91842.8|30
1642761510000|2022-01-21 10:38:30|91868.3|91843.3|91869.1|91844.1|91870.5|91845.5|91868|91843|27
1642761520000|2022-01-21 10:38:40|91868.8|91843.8|91867.1|91842.1|91869.3|91844.3|91866.9|91841.9|30
1642761530000|2022-01-21 10:38:50|91867|91842|91867.4|91842.4|91868|91843|91866.2|91841.2|24
1642761540000|2022-01-21 10:39:00|91867.5|91842.5|91866.7|91841.7|91867.6|91842.6|91866.3|91841.3|22
1642761550000|2022-01-21 10:39:10|91866.8|91841.8|91861.5|91836.5|91868.2|91843.2|91860|91835|32
1642761560000|2022-01-21 10:39:20|91861.4|91836.4|91863.1|91838.1|91864.4|91839.4|91861.4|91836.4|36
1642761570000|2022-01-21 10:39:30|91863.2|91838.2|91863.8|91838.8|91864.3|91839.3|91863|91838|19
1642761580000|2022-01-21 10:39:40|91863.9|91838.9|91864|91839|91864.9|91839.9|91863.9|91838.9|10
1642761590000|2022-01-21 10:39:50|91863.6|91838.6|91867.8|91842.8|91868.3|91843.3|91860|91835|41
1642761600000|2022-01-21 10:40:00|91868.9|91843.9|91866.3|91841.3|91869.9|91844.9|91865.5|91840.5|36
1642761610000|2022-01-21 10:40:10|91866.4|91841.4|91869.5|91844.5|91869.9|91844.9|91866.1|91841.1|27
1642761620000|2022-01-21 10:40:20|91870.3|91845.3|91874.5|91849.5|91876.5|91851.5|91870|91845|42
1642761630000|2022-01-21 10:40:30|91874.8|91849.8|91867.4|91842.4|91875.3|91850.3|91864.9|91839.9|45
1642761640000|2022-01-21 10:40:40|91867.3|91842.3|91862.2|91837.2|91867.6|91842.6|91859.9|91834.9|44
1642761650000|2022-01-21 10:40:50|91862|91837|91856.7|91831.7|91862|91837|91856.4|91831.4|30
1642761660000|2022-01-21 10:41:00|91856.5|91831.5|91856|91831|91856.5|91831.5|91853.6|91828.6|33
1642761670000|2022-01-21 10:41:10|91855.9|91830.9|91852.7|91827.7|91857.3|91832.3|91852.3|91827.3|40
1642761680000|2022-01-21 10:41:20|91853.5|91828.5|91852.4|91827.4|91854.4|91829.4|91852.2|91827.2|27
1642761690000|2022-01-21 10:41:30|91852.2|91827.2|91850|91825|91852.5|91827.5|91847.7|91822.7|24
1642761700000|2022-01-21 10:41:40|91849.6|91824.6|91850.5|91825.5|91852.8|91827.8|91848.1|91823.1|34
1642761710000|2022-01-21 10:41:50|91851.3|91826.3|91850.3|91825.3|91851.7|91826.7|91849.1|91824.1|28
1642761720000|2022-01-21 10:42:00|91850.2|91825.2|91848.5|91823.5|91851.3|91826.3|91848.2|91823.2|25
1642761730000|2022-01-21 10:42:10|91848.3|91823.3|91846|91821|91848.5|91823.5|91844.2|91819.2|26
1642761740000|2022-01-21 10:42:20|91845.8|91820.8|91839.2|91814.2|91846.5|91821.5|91837.7|91812.7|31
1642761750000|2022-01-21 10:42:30|91839.5|91814.5|91834.4|91809.4|91839.5|91814.5|91834.3|91809.3|33
1642761760000|2022-01-21 10:42:40|91834.6|91809.6|91834.8|91809.8|91835.2|91810.2|91833.9|91808.9|22
1642761770000|2022-01-21 10:42:50|91834.6|91809.6|91830.4|91805.4|91835|91810|91829.2|91804.2|30
1642761780000|2022-01-21 10:43:00|91830.7|91805.7|91830.8|91805.8|91831.6|91806.6|91830.1|91805.1|42
1642761790000|2022-01-21 10:43:10|91830.7|91805.7|91821.8|91796.8|91832.6|91807.6|91819.3|91794.3|41
1642761800000|2022-01-21 10:43:20|91822.1|91797.1|91789|91764|91822.8|91797.8|91788.6|91763.6|51
1642761810000|2022-01-21 10:43:30|91789.6|91764.6|91791.1|91766.1|91794|91769|91789.6|91764.6|30
1642761820000|2022-01-21 10:43:40|91792.2|91767.2|91793.5|91768.5|91794.1|91769.1|91791.5|91766.5|27
1642761830000|2022-01-21 10:43:50|91793.2|91768.2|91792.8|91767.8|91795|91770|91792.2|91767.2|24
1642761840000|2022-01-21 10:44:00|91792.7|91767.7|91785.8|91760.8|91792.7|91767.7|91782.7|91757.7|50
1642761850000|2022-01-21 10:44:10|91785.6|91760.6|91785.6|91760.6|91786|91761|91784.1|91759.1|25
1642761860000|2022-01-21 10:44:20|91785.8|91760.8|91788.3|91763.3|91790|91765|91784.7|91759.7|37
1642761870000|2022-01-21 10:44:30|91788.2|91763.2|91780.2|91755.2|91788.2|91763.2|91779.5|91754.5|48
1642761880000|2022-01-21 10:44:40|91780.7|91755.7|91774.5|91749.5|91780.8|91755.8|91771.3|91746.3|47
1642761890000|2022-01-21 10:44:50|91773.6|91748.6|91772.3|91747.3|91776.2|91751.2|91770.5|91745.5|42
1642761900000|2022-01-21 10:45:00|91772.2|91747.2|91774.3|91749.3|91774.8|91749.8|91771.6|91746.6|30
1642761910000|2022-01-21 10:45:10|91774.4|91749.4|91775.1|91750.1|91775.3|91750.3|91773.3|91748.3|34
1642761920000|2022-01-21 10:45:20|91775.4|91750.4|91772.4|91747.4|91777.7|91752.7|91771.6|91746.6|41
1642761930000|2022-01-21 10:45:30|91773.3|91748.3|91772.1|91747.1|91773.3|91748.3|91769.8|91744.8|30
1642761940000|2022-01-21 10:45:40|91771.9|91746.9|91777|91752|91777.6|91752.6|91771|91746|25
1642761950000|2022-01-21 10:45:50|91777.1|91752.1|91786|91761|91786|91761|91776.2|91751.2|35
1642761960000|2022-01-21 10:46:00|91785.6|91760.6|91793.5|91768.5|91794.3|91769.3|91785.5|91760.5|43
1642761970000|2022-01-21 10:46:10|91792.8|91767.8|91794|91769|91796.2|91771.2|91792.7|91767.7|34
1642761980000|2022-01-21 10:46:20|91794.8|91769.8|91796.4|91771.4|91796.4|91771.4|91791.9|91766.9|32
1642761990000|2022-01-21 10:46:30|91796.1|91771.1|91796.5|91771.5|91797.3|91772.3|91795.8|91770.8|20
1642762000000|2022-01-21 10:46:40|91796.2|91771.2|91799.8|91774.8|91799.8|91774.8|91796|91771|31
1642762010000|2022-01-21 10:46:50|91799.7|91774.7|91799|91774|91800.2|91775.2|91798.4|91773.4|27
1642762020000|2022-01-21 10:47:00|91799.2|91774.2|91787.2|91762.2|91799.9|91774.9|91787.2|91762.2|44
1642762030000|2022-01-21 10:47:10|91786.4|91761.4|91787.1|91762.1|91787.6|91762.6|91783.5|91758.5|27
1642762040000|2022-01-21 10:47:20|91787.4|91762.4|91788.5|91763.5|91789.1|91764.1|91786.2|91761.2|22
1642762050000|2022-01-21 10:47:30|91788.4|91763.4|91786.6|91761.6|91788.4|91763.4|91785.4|91760.4|24
1642762060000|2022-01-21 10:47:40|91786.5|91761.5|91789.3|91764.3|91789.7|91764.7|91786.5|91761.5|25
1642762070000|2022-01-21 10:47:50|91789.9|91764.9|91789.7|91764.7|91792.6|91767.6|91787|91762|42
1642762080000|2022-01-21 10:48:00|91789.4|91764.4|91796.2|91771.2|91799.4|91774.4|91788.3|91763.3|46
1642762090000|2022-01-21 10:48:10|91796.3|91771.3|91790.3|91765.3|91797.4|91772.4|91788.9|91763.9|39
1642762100000|2022-01-21 10:48:20|91790.1|91765.1|91790.7|91765.7|91790.9|91765.9|91789.7|91764.7|15
1642762110000|2022-01-21 10:48:30|91790.6|91765.6|91789.2|91764.2|91793.6|91768.6|91785.3|91760.3|45
1642762120000|2022-01-21 10:48:40|91788.6|91763.6|91787.1|91762.1|91790|91765|91785.6|91760.6|45
1642762130000|2022-01-21 10:48:50|91786.8|91761.8|91785.9|91760.9|91787.8|91762.8|91784.9|91759.9|31
1642762140000|2022-01-21 10:49:00|91785.8|91760.8|91789.8|91764.8|91791.5|91766.5|91785.8|91760.8|43
1642762150000|2022-01-21 10:49:10|91790.2|91765.2|91790.7|91765.7|91790.7|91765.7|91788.2|91763.2|18
1642762160000|2022-01-21 10:49:20|91791|91766|91790|91765|91792.4|91767.4|91790|91765|35
1642762170000|2022-01-21 10:49:30|91790.1|91765.1|91798.6|91773.6|91798.9|91773.9|91789.8|91764.8|35
1642762180000|2022-01-21 10:49:40|91797.9|91772.9|91800.7|91775.7|91802.4|91777.4|91796.9|91771.9|29
1642762190000|2022-01-21 10:49:50|91800.9|91775.9|91794.1|91769.1|91801.2|91776.2|91794.1|91769.1|39
1642762200000|2022-01-21 10:50:00|91793.5|91768.5|91788.7|91763.7|91793.8|91768.8|91786.9|91761.9|33
1642762210000|2022-01-21 10:50:10|91788.8|91763.8|91787.6|91762.6|91790.1|91765.1|91787.4|91762.4|43
1642762220000|2022-01-21 10:50:20|91787.7|91762.7|91781.4|91756.4|91787.7|91762.7|91779.2|91754.2|43
1642762230000|2022-01-21 10:50:30|91781.3|91756.3|91781|91756|91781.4|91756.4|91780.3|91755.3|21
1642762240000|2022-01-21 10:50:40|91780.9|91755.9|91792.2|91767.2|91793.7|91768.7|91780.9|91755.9|40
1642762250000|2022-01-21 10:50:50|91793.2|91768.2|91794.4|91769.4|91796|91771|91792.3|91767.3|37
1642762260000|2022-01-21 10:51:00|91794.2|91769.2|91793.1|91768.1|91795.3|91770.3|91792.2|91767.2|27
1642762270000|2022-01-21 10:51:10|91793.3|91768.3|91792.8|91767.8|91794.8|91769.8|91791|91766|27
1642762280000|2022-01-21 10:51:20|91792.5|91767.5|91792.7|91767.7|91792.8|91767.8|91792|91767|17
1642762290000|2022-01-21 10:51:30|91792.9|91767.9|91791.6|91766.6|91792.9|91767.9|91790.9|91765.9|23
1642762300000|2022-01-21 10:51:40|91791.4|91766.4|91792.7|91767.7|91793.9|91768.9|91791|91766|24
1642762310000|2022-01-21 10:51:50|91792.5|91767.5|91797.5|91772.5|91798.3|91773.3|91791.5|91766.5|38
1642762320000|2022-01-21 10:52:00|91797.9|91772.9|91801.8|91776.8|91803.8|91778.8|91797.9|91772.9|43
1642762330000|2022-01-21 10:52:10|91801.5|91776.5|91800.1|91775.1|91803.4|91778.4|91800.1|91775.1|21
1642762340000|2022-01-21 10:52:20|91800.8|91775.8|91801|91776|91802.5|91777.5|91799.8|91774.8|24
1642762350000|2022-01-21 10:52:30|91800.8|91775.8|91800.3|91775.3|91802.2|91777.2|91799.5|91774.5|27
1642762360000|2022-01-21 10:52:40|91800.2|91775.2|91801.2|91776.2|91801.4|91776.4|91800.2|91775.2|10
1642762370000|2022-01-21 10:52:50|91801.3|91776.3|91800.3|91775.3|91802.3|91777.3|91799.8|91774.8|19
1642762380000|2022-01-21 10:53:00|91800.9|91775.9|91800.5|91775.5|91802.6|91777.6|91798.2|91773.2|37
1642762390000|2022-01-21 10:53:10|91799.7|91774.7|91788.4|91763.4|91799.7|91774.7|91786.9|91761.9|43
1642762400000|2022-01-21 10:53:20|91788.2|91763.2|91787.4|91762.4|91788.9|91763.9|91785.7|91760.7|33
1642762410000|2022-01-21 10:53:30|91787|91762|91785.3|91760.3|91787|91762|91784|91759|23
1642762420000|2022-01-21 10:53:40|91785.2|91760.2|91784.5|91759.5|91785.5|91760.5|91781.9|91756.9|38
1642762430000|2022-01-21 10:53:50|91784.8|91759.8|91783.7|91758.7|91788|91763|91775.9|91750.9|43
1642762440000|2022-01-21 10:54:00|91784|91759|91783.1|91758.1|91784.9|91759.9|91782.2|91757.2|31
1642762450000|2022-01-21 10:54:10|91784.1|91759.1|91772.6|91747.6|91784.1|91759.1|91770.6|91745.6|32
1642762460000|2022-01-21 10:54:20|91773.8|91748.8|91782.4|91757.4|91782.5|91757.5|91773.7|91748.7|41
1642762470000|2022-01-21 10:54:30|91781.5|91756.5|91784.3|91759.3|91784.6|91759.6|91778.5|91753.5|45
1642762480000|2022-01-21 10:54:40|91785.1|91760.1|91787.9|91762.9|91789.4|91764.4|91782.3|91757.3|20
1642762490000|2022-01-21 10:54:50|91787.6|91762.6|91785.2|91760.2|91789.2|91764.2|91784.4|91759.4|31
1642762500000|2022-01-21 10:55:00|91783.9|91758.9|91784.6|91759.6|91785.7|91760.7|91782.2|91757.2|34
1642762510000|2022-01-21 10:55:10|91784.2|91759.2|91785.4|91760.4|91785.9|91760.9|91783.8|91758.8|25
1642762520000|2022-01-21 10:55:20|91785.1|91760.1|91784.8|91759.8|91788.9|91763.9|91784.1|91759.1|27
1642762530000|2022-01-21 10:55:30|91784.9|91759.9|91784.5|91759.5|91786.1|91761.1|91783.4|91758.4|29
1642762540000|2022-01-21 10:55:40|91784.3|91759.3|91782.4|91757.4|91785.6|91760.6|91781.5|91756.5|26
1642762550000|2022-01-21 10:55:50|91782.5|91757.5|91801.6|91776.6|91806.3|91781.3|91781.3|91756.3|48
1642762560000|2022-01-21 10:56:00|91802.3|91777.3|91805|91780|91808.8|91783.8|91800.4|91775.4|41
1642762570000|2022-01-21 10:56:10|91801.5|91776.5|91799.2|91774.2|91804.1|91779.1|91797.5|91772.5|54
1642762580000|2022-01-21 10:56:20|91799.1|91774.1|91797.7|91772.7|91800|91775|91796.3|91771.3|33
1642762590000|2022-01-21 10:56:30|91797|91772|91793.1|91768.1|91797.6|91772.6|91793|91768|46
1642762600000|2022-01-21 10:56:40|91793|91768|91793|91768|91795.3|91770.3|91791.7|91766.7|32
1642762610000|2022-01-21 10:56:50|91793.5|91768.5|91796.3|91771.3|91800.6|91775.6|91792.9|91767.9|36
1642762620000|2022-01-21 10:57:00|91798.1|91773.1|91792.8|91767.8|91798.5|91773.5|91792.8|91767.8|36
1642762630000|2022-01-21 10:57:10|91793.1|91768.1|91796|91771|91799.3|91774.3|91792.1|91767.1|41
1642762640000|2022-01-21 10:57:20|91794.6|91769.6|91798|91773|91798.1|91773.1|91793.5|91768.5|41
1642762650000|2022-01-21 10:57:30|91798.2|91773.2|91798.8|91773.8|91798.8|91773.8|91796.9|91771.9|29
1642762660000|2022-01-21 10:57:40|91799|91774|91795.8|91770.8|91799|91774|91795.4|91770.4|38
1642762670000|2022-01-21 10:57:50|91796|91771|91798.7|91773.7|91798.8|91773.8|91795.9|91770.9|36
1642762680000|2022-01-21 10:58:00|91799|91774|91799.6|91774.6|91799.8|91774.8|91797.8|91772.8|23
1642762690000|2022-01-21 10:58:10|91799.4|91774.4|91798.3|91773.3|91800|91775|91797.5|91772.5|22
1642762700000|2022-01-21 10:58:20|91797.9|91772.9|91797.8|91772.8|91798.4|91773.4|91795.9|91770.9|35
1642762710000|2022-01-21 10:58:30|91798|91773|91799.7|91774.7|91801.5|91776.5|91796.4|91771.4|32
1642762720000|2022-01-21 10:58:40|91799.9|91774.9|91800.2|91775.2|91801.7|91776.7|91799.4|91774.4|19
1642762730000|2022-01-21 10:58:50|91799.6|91774.6|91799.8|91774.8|91803.7|91778.7|91798.5|91773.5|29
1642762740000|2022-01-21 10:59:00|91799.5|91774.5|91781.8|91756.8|91799.6|91774.6|91779.3|91754.3|44
1642762750000|2022-01-21 10:59:10|91781|91756|91775.2|91750.2|91781.3|91756.3|91773.2|91748.2|32
1642762760000|2022-01-21 10:59:20|91775.6|91750.6|91769.1|91744.1|91775.8|91750.8|91769.1|91744.1|35
1642762770000|2022-01-21 10:59:30|91769.8|91744.8|91766.9|91741.9|91770|91745|91764.9|91739.9|44
1642762780000|2022-01-21 10:59:40|91766.1|91741.1|91764.6|91739.6|91766.1|91741.1|91762.4|91737.4|46
1642762790000|2022-01-21 10:59:50|91764.2|91739.2|91764.8|91739.8|91766.7|91741.7|91762.4|91737.4|40
1642762800000|2022-01-21 11:00:00|91765|91740|91764.5|91739.5|91765.8|91740.8|91760.8|91735.8|46
1642762810000|2022-01-21 11:00:10|91764.2|91739.2|91764.3|91739.3|91765|91740|91763.7|91738.7|27
1642762820000|2022-01-21 11:00:20|91764.4|91739.4|91763.9|91738.9|91765.2|91740.2|91763.9|91738.9|20
1642762830000|2022-01-21 11:00:30|91763.8|91738.8|91766.2|91741.2|91766.3|91741.3|91763.8|91738.8|43
1642762840000|2022-01-21 11:00:40|91766.5|91741.5|91783.2|91758.2|91784.5|91759.5|91766.4|91741.4|50
1642762850000|2022-01-21 11:00:50|91783.6|91758.6|91783.2|91758.2|91784|91759|91779.8|91754.8|40
1642762860000|2022-01-21 11:01:00|91783.3|91758.3|91788|91763|91788.8|91763.8|91783|91758|26
1642762870000|2022-01-21 11:01:10|91788.1|91763.1|91787.6|91762.6|91789.7|91764.7|91787.2|91762.2|32
1642762880000|2022-01-21 11:01:20|91787.7|91762.7|91787.7|91762.7|91788.7|91763.7|91786.4|91761.4|26
1642762890000|2022-01-21 11:01:30|91787.5|91762.5|91788.6|91763.6|91788.8|91763.8|91785.7|91760.7|22
1642762900000|2022-01-21 11:01:40|91788.7|91763.7|91788|91763|91788.9|91763.9|91786.8|91761.8|25
1642762910000|2022-01-21 11:01:50|91788.3|91763.3|91787.8|91762.8|91788.3|91763.3|91787.1|91762.1|24
1642762920000|2022-01-21 11:02:00|91788.1|91763.1|91789.3|91764.3|91789.6|91764.6|91786.6|91761.6|34
1642762930000|2022-01-21 11:02:10|91788.4|91763.4|91789.2|91764.2|91790|91765|91787.6|91762.6|25
1642762940000|2022-01-21 11:02:20|91789.3|91764.3|91788.6|91763.6|91789.4|91764.4|91788.3|91763.3|18
1642762950000|2022-01-21 11:02:30|91788.7|91763.7|91789.7|91764.7|91789.8|91764.8|91788.7|91763.7|11
1642762960000|2022-01-21 11:02:40|91790.3|91765.3|91799.2|91774.2|91799.6|91774.6|91790.3|91765.3|32
1642762970000|2022-01-21 11:02:50|91799.5|91774.5|91801.9|91776.9|91802|91777|91798|91773|17
1642762980000|2022-01-21 11:03:00|91802.6|91777.6|91798.3|91773.3|91802.6|91777.6|91797.9|91772.9|27
1642762990000|2022-01-21 11:03:10|91798.5|91773.5|91800.7|91775.7|91801.8|91776.8|91798.2|91773.2|23
1642763000000|2022-01-21 11:03:20|91801.6|91776.6|91801.7|91776.7|91802.2|91777.2|91798.9|91773.9|39
1642763010000|2022-01-21 11:03:30|91801.8|91776.8|91803.8|91778.8|91803.8|91778.8|91801.8|91776.8|11
1642763020000|2022-01-21 11:03:40|91803.6|91778.6|91804.1|91779.1|91805|91780|91802.5|91777.5|21
1642763030000|2022-01-21 11:03:50|91803.7|91778.7|91801.7|91776.7|91805.4|91780.4|91800.5|91775.5|34
1642763040000|2022-01-21 11:04:00|91801.2|91776.2|91791.2|91766.2|91802.5|91777.5|91790.8|91765.8|45
1642763050000|2022-01-21 11:04:10|91791.1|91766.1|91791.2|91766.2|91791.6|91766.6|91788.5|91763.5|30
1642763060000|2022-01-21 11:04:20|91791.1|91766.1|91791.5|91766.5|91793.8|91768.8|91790.5|91765.5|38
1642763070000|2022-01-21 11:04:30|91793.1|91768.1|91791.3|91766.3|91793.2|91768.2|91790.9|91765.9|40
1642763080000|2022-01-21 11:04:40|91791.1|91766.1|91787.8|91762.8|91791.1|91766.1|91787.5|91762.5|23
1642763090000|2022-01-21 11:04:50|91787.7|91762.7|91791.3|91766.3|91791.7|91766.7|91787.7|91762.7|21
1642763100000|2022-01-21 11:05:00|91791.2|91766.2|91793|91768|91794.2|91769.2|91791.2|91766.2|26
1642763110000|2022-01-21 11:05:10|91793.2|91768.2|91792.3|91767.3|91793.4|91768.4|91791.1|91766.1|24
1642763120000|2022-01-21 11:05:20|91792.5|91767.5|91789.7|91764.7|91794.1|91769.1|91788.5|91763.5|28
1642763130000|2022-01-21 11:05:30|91790|91765|91791.3|91766.3|91792.9|91767.9|91788.9|91763.9|43
1642763140000|2022-01-21 11:05:40|91790.9|91765.9|91793.4|91768.4|91796|91771|91788.9|91763.9|34
1642763150000|2022-01-21 11:05:50|91795.3|91770.3|91800.4|91775.4|91800.4|91775.4|91794.5|91769.5|43
1642763160000|2022-01-21 11:06:00|91800.1|91775.1|91801.7|91776.7|91802.8|91777.8|91799.2|91774.2|39
1642763170000|2022-01-21 11:06:10|91801.1|91776.1|91802|91777|91803.7|91778.7|91800.1|91775.1|29
1642763180000|2022-01-21 11:06:20|91802.1|91777.1|91823.4|91798.4|91824.9|91799.9|91801.9|91776.9|44
1642763190000|2022-01-21 11:06:30|91823.3|91798.3|91825.9|91800.9|91827.8|91802.8|91821.8|91796.8|47
1642763200000|2022-01-21 11:06:40|91827.5|91802.5|91824.5|91799.5|91827.5|91802.5|91822.1|91797.1|41
1642763210000|2022-01-21 11:06:50|91825.3|91800.3|91825.5|91800.5|91827|91802|91825.3|91800.3|41
1642763220000|2022-01-21 11:07:00|91825.7|91800.7|91823.9|91798.9|91826.5|91801.5|91823|91798|37
1642763230000|2022-01-21 11:07:10|91823.7|91798.7|91822|91797|91823.7|91798.7|91819.5|91794.5|34
1642763240000|2022-01-21 11:07:20|91822.1|91797.1|91822.1|91797.1|91823.3|91798.3|91820.9|91795.9|21
1642763250000|2022-01-21 11:07:30|91821.7|91796.7|91822.5|91797.5|91823.6|91798.6|91820.8|91795.8|27
1642763260000|2022-01-21 11:07:40|91822.7|91797.7|91829.8|91804.8|91830.6|91805.6|91821.9|91796.9|39
1642763270000|2022-01-21 11:07:50|91830.3|91805.3|91828.8|91803.8|91831.4|91806.4|91827.6|91802.6|28
1642763280000|2022-01-21 11:08:00|91828.6|91803.6|91828.4|91803.4|91829.5|91804.5|91827.6|91802.6|25
1642763290000|2022-01-21 11:08:10|91828.3|91803.3|91831.1|91806.1|91831.2|91806.2|91828.3|91803.3|34
1642763300000|2022-01-21 11:08:20|91831.3|91806.3|91831.3|91806.3|91832|91807|91830.8|91805.8|21
1642763310000|2022-01-21 11:08:30|91831.8|91806.8|91833.2|91808.2|91834.2|91809.2|91831.8|91806.8|29
1642763320000|2022-01-21 11:08:40|91832.7|91807.7|91835.2|91810.2|91835.5|91810.5|91830.5|91805.5|21
1642763330000|2022-01-21 11:08:50|91835.1|91810.1|91832.9|91807.9|91835.4|91810.4|91832.6|91807.6|28
1642763340000|2022-01-21 11:09:00|91838.7|91813.7|91844.7|91819.7|91845.9|91820.9|91837.4|91812.4|44
1642763350000|2022-01-21 11:09:10|91844.4|91819.4|91853.1|91828.1|91855.5|91830.5|91844.4|91819.4|46
1642763360000|2022-01-21 11:09:20|91852.2|91827.2|91852.4|91827.4|91852.8|91827.8|91850.6|91825.6|23
1642763370000|2022-01-21 11:09:30|91852.6|91827.6|91888.8|91863.8|91890.2|91865.2|91851.3|91826.3|61
1642763380000|2022-01-21 11:09:40|91889.7|91864.7|91886|91861|91892.4|91867.4|91884.9|91859.9|41
1642763390000|2022-01-21 11:09:50|91886.3|91861.3|91889.1|91864.1|91891.6|91866.6|91885.2|91860.2|35
1642763400000|2022-01-21 11:10:00|91889|91864|91886.9|91861.9|91889.2|91864.2|91886.7|91861.7|51
1642763410000|2022-01-21 11:10:10|91886.6|91861.6|91888.1|91863.1|91888.9|91863.9|91886.2|91861.2|29
1642763420000|2022-01-21 11:10:20|91887.9|91862.9|91888.2|91863.2|91895.8|91870.8|91887.8|91862.8|44
1642763430000|2022-01-21 11:10:30|91888.9|91863.9|91892|91867|91892.5|91867.5|91887.7|91862.7|39
1642763440000|2022-01-21 11:10:40|91892.1|91867.1|91897.3|91872.3|91897.7|91872.7|91891.1|91866.1|44
1642763450000|2022-01-21 11:10:50|91897.7|91872.7|91899.6|91874.6|91900.5|91875.5|91896.9|91871.9|43
1642763460000|2022-01-21 11:11:00|91900.3|91875.3|91899.3|91874.3|91901.3|91876.3|91899.3|91874.3|43
1642763470000|2022-01-21 11:11:10|91900.1|91875.1|91896.2|91871.2|91900.1|91875.1|91896.2|91871.2|47
1642763480000|2022-01-21 11:11:20|91895.8|91870.8|91897.3|91872.3|91897.9|91872.9|91892.6|91867.6|43
1642763490000|2022-01-21 11:11:30|91896.4|91871.4|91897.2|91872.2|91897.5|91872.5|91895.3|91870.3|33
1642763500000|2022-01-21 11:11:40|91897.5|91872.5|91897.2|91872.2|91897.6|91872.6|91896.8|91871.8|19
1642763510000|2022-01-21 11:11:50|91897.3|91872.3|91898.8|91873.8|91900.6|91875.6|91897.3|91872.3|38
1642763520000|2022-01-21 11:12:00|91898.6|91873.6|91893.5|91868.5|91898.6|91873.6|91892.5|91867.5|32
1642763530000|2022-01-21 11:12:10|91893.2|91868.2|91891.3|91866.3|91894.2|91869.2|91891.2|91866.2|25
1642763540000|2022-01-21 11:12:20|91891.2|91866.2|91890.1|91865.1|91891.3|91866.3|91890|91865|21
1642763550000|2022-01-21 11:12:30|91889.8|91864.8|91889.3|91864.3|91891.4|91866.4|91888.9|91863.9|28
1642763560000|2022-01-21 11:12:40|91889|91864|91889.7|91864.7|91894.2|91869.2|91889|91864|39
1642763570000|2022-01-21 11:12:50|91889.9|91864.9|91889.6|91864.6|91890.7|91865.7|91889|91864|28
1642763580000|2022-01-21 11:13:00|91889.9|91864.9|91891.4|91866.4|91892.4|91867.4|91889.9|91864.9|30
1642763590000|2022-01-21 11:13:10|91891.6|91866.6|91892.6|91867.6|91894.3|91869.3|91891.6|91866.6|30
1642763600000|2022-01-21 11:13:20|91893.1|91868.1|91891|91866|91893.1|91868.1|91890.4|91865.4|37
1642763610000|2022-01-21 11:13:30|91891.7|91866.7|91891.5|91866.5|91891.9|91866.9|91891.4|91866.4|13
1642763620000|2022-01-21 11:13:40|91892.3|91867.3|91890.9|91865.9|91892.3|91867.3|91888.8|91863.8|34
1642763630000|2022-01-21 11:13:50|91892.9|91867.9|91891.4|91866.4|91892.9|91867.9|91890.6|91865.6|29
1642763640000|2022-01-21 11:14:00|91891.5|91866.5|91894.3|91869.3|91894.3|91869.3|91888.9|91863.9|43
1642763650000|2022-01-21 11:14:10|91894.2|91869.2|91895.1|91870.1|91895.4|91870.4|91894|91869|33
1642763660000|2022-01-21 11:14:20|91895|91870|91886.2|91861.2|91895.7|91870.7|91885.9|91860.9|49
1642763670000|2022-01-21 11:14:30|91886.1|91861.1|91886.6|91861.6|91889.3|91864.3|91882.9|91857.9|44
1642763680000|2022-01-21 11:14:40|91887|91862|91888.4|91863.4|91889|91864|91885.4|91860.4|32
1642763690000|2022-01-21 11:14:50|91888.7|91863.7|91891.2|91866.2|91891.3|91866.3|91888.1|91863.1|31
1642763700000|2022-01-21 11:15:00|91891.1|91866.1|91889.3|91864.3|91892.4|91867.4|91889.3|91864.3|37
1642763710000|2022-01-21 11:15:10|91889.6|91864.6|91889.4|91864.4|91891.6|91866.6|91887.6|91862.6|48
1642763720000|2022-01-21 11:15:20|91889.5|91864.5|91919.3|91894.3|91922.6|91897.6|91889.5|91864.5|63
1642763730000|2022-01-21 11:15:30|91918.7|91893.7|91918.9|91893.9|91922|91897|91918|91893|43
1642763740000|2022-01-21 11:15:40|91919|91894|91924.8|91899.8|91927.3|91902.3|91919|91894|44
1642763750000|2022-01-21 11:15:50|91924.7|91899.7|91923|91898|91924.9|91899.9|91921.7|91896.7|43
1642763760000|2022-01-21 11:16:00|91923.1|91898.1|91928.3|91903.3|91928.3|91903.3|91923.1|91898.1|37
1642763770000|2022-01-21 11:16:10|91928.4|91903.4|91931.7|91906.7|91931.8|91906.8|91927.3|91902.3|42
1642763780000|2022-01-21 11:16:20|91931.8|91906.8|91935|91910|91936|91911|91931.4|91906.4|30
1642763790000|2022-01-21 11:16:30|91935.2|91910.2|91936.6|91911.6|91936.9|91911.9|91934.4|91909.4|31
1642763800000|2022-01-21 11:16:40|91936.4|91911.4|91930.3|91905.3|91936.4|91911.4|91930.3|91905.3|37
1642763810000|2022-01-21 11:16:50|91929.8|91904.8|91934.7|91909.7|91936.8|91911.8|91929.8|91904.8|41
1642763820000|2022-01-21 11:17:00|91934.9|91909.9|91940.2|91915.2|91940.2|91915.2|91934.7|91909.7|42
1642763830000|2022-01-21 11:17:10|91940.4|91915.4|91942.7|91917.7|91942.7|91917.7|91938.7|91913.7|36
1642763840000|2022-01-21 11:17:20|91942.1|91917.1|91947.3|91922.3|91948.1|91923.1|91941.8|91916.8|35
1642763850000|2022-01-21 11:17:30|91947.9|91922.9|91949.6|91924.6|91950.4|91925.4|91945.3|91920.3|43
1642763860000|2022-01-21 11:17:40|91949.3|91924.3|91955.6|91930.6|91955.9|91930.9|91949.3|91924.3|40
1642763870000|2022-01-21 11:17:50|91955.4|91930.4|91957|91932|91958.1|91933.1|91955.4|91930.4|35
1642763880000|2022-01-21 11:18:00|91957.2|91932.2|91955.8|91930.8|91957.8|91932.8|91955.8|91930.8|24
1642763890000|2022-01-21 11:18:10|91955.6|91930.6|91956.7|91931.7|91956.8|91931.8|91953|91928|34
1642763900000|2022-01-21 11:18:20|91956.3|91931.3|91958.7|91933.7|91958.7|91933.7|91956.3|91931.3|26
1642763910000|2022-01-21 11:18:30|91959.3|91934.3|91958.3|91933.3|91961.4|91936.4|91958.3|91933.3|31
1642763920000|2022-01-21 11:18:40|91958|91933|91961.1|91936.1|91962.1|91937.1|91957.4|91932.4|23
1642763930000|2022-01-21 11:18:50|91962.3|91937.3|91957.9|91932.9|91962.3|91937.3|91957.6|91932.6|29
1642763940000|2022-01-21 11:19:00|91958|91933|91958.8|91933.8|91961.4|91936.4|91958|91933|41
1642763950000|2022-01-21 11:19:10|91958.9|91933.9|91958.6|91933.6|91959|91934|91957|91932|26
1642763960000|2022-01-21 11:19:20|91958.4|91933.4|91956.5|91931.5|91958.8|91933.8|91956.5|91931.5|20
1642763970000|2022-01-21 11:19:30|91956.2|91931.2|91985.3|91960.3|91985.5|91960.5|91955.1|91930.1|35
1642763980000|2022-01-21 11:19:40|91985.4|91960.4|91984.8|91959.8|91986.9|91961.9|91984.6|91959.6|45
1642763990000|2022-01-21 11:19:50|91984.9|91959.9|91983.3|91958.3|91986.1|91961.1|91983.3|91958.3|26
1642764000000|2022-01-21 11:20:00|91983|91958|91977.9|91952.9|91983.9|91958.9|91976.7|91951.7|31
1642764010000|2022-01-21 11:20:10|91978|91953|91971.7|91946.7|91979.2|91954.2|91970.1|91945.1|41
1642764020000|2022-01-21 11:20:20|91971.1|91946.1|91966.3|91941.3|91972.3|91947.3|91966.3|91941.3|45
1642764030000|2022-01-21 11:20:30|91966.1|91941.1|91964.2|91939.2|91967.1|91942.1|91963.7|91938.7|35
1642764040000|2022-01-21 11:20:40|91964.3|91939.3|91959.5|91934.5|91966|91941|91959.5|91934.5|46
1642764050000|2022-01-21 11:20:50|91959|91934|91942.6|91917.6|91959.6|91934.6|91941.3|91916.3|58
1642764060000|2022-01-21 11:21:00|91941.4|91916.4|91941.8|91916.8|91942.4|91917.4|91938.8|91913.8|48
1642764070000|2022-01-21 11:21:10|91940.6|91915.6|91929|91904|91940.6|91915.6|91927.6|91902.6|53
1642764080000|2022-01-21 11:21:20|91928.1|91903.1|91919.4|91894.4|91930.2|91905.2|91918.3|91893.3|46
1642764090000|2022-01-21 11:21:30|91917.7|91892.7|91940.7|91915.7|91940.7|91915.7|91917.7|91892.7|47
1642764100000|2022-01-21 11:21:40|91939.9|91914.9|91939.6|91914.6|91940.6|91915.6|91936.3|91911.3|39
1642764110000|2022-01-21 11:21:50|91939.5|91914.5|91943.6|91918.6|91943.6|91918.6|91939.5|91914.5|36
1642764120000|2022-01-21 11:22:00|91943.5|91918.5|91943.8|91918.8|91944.9|91919.9|91943|91918|37
1642764130000|2022-01-21 11:22:10|91948.5|91923.5|91951.1|91926.1|91952.2|91927.2|91947.2|91922.2|40
1642764140000|2022-01-21 11:22:20|91951|91926|91952.7|91927.7|91953.9|91928.9|91950.5|91925.5|37
1642764150000|2022-01-21 11:22:30|91952.5|91927.5|91955.6|91930.6|91955.8|91930.8|91952.3|91927.3|34
1642764160000|2022-01-21 11:22:40|91955.2|91930.2|91957.8|91932.8|91959.3|91934.3|91954.9|91929.9|29
1642764170000|2022-01-21 11:22:50|91958|91933|91957.5|91932.5|91958.1|91933.1|91957.1|91932.1|19
1642764180000|2022-01-21 11:23:00|91957.8|91932.8|91956.9|91931.9|91957.8|91932.8|91955.8|91930.8|43
1642764190000|2022-01-21 11:23:10|91957.1|91932.1|91958.5|91933.5|91958.5|91933.5|91956.9|91931.9|32
1642764200000|2022-01-21 11:23:20|91958.4|91933.4|91966.2|91941.2|91966.7|91941.7|91958.4|91933.4|34
1642764210000|2022-01-21 11:23:30|91966|91941|91967.6|91942.6|91968.7|91943.7|91965.2|91940.2|36
1642764220000|2022-01-21 11:23:40|91967.4|91942.4|91964.9|91939.9|91967.6|91942.6|91964.8|91939.8|29
1642764230000|2022-01-21 11:23:50|91964.6|91939.6|91964.1|91939.1|91964.6|91939.6|91962.2|91937.2|43
1642764240000|2022-01-21 11:24:00|91964|91939|91962.4|91937.4|91964.6|91939.6|91962.3|91937.3|27
1642764250000|2022-01-21 11:24:10|91962.2|91937.2|91958.2|91933.2|91964.4|91939.4|91957.5|91932.5|40
1642764260000|2022-01-21 11:24:20|91958.4|91933.4|91955.3|91930.3|91958.4|91933.4|91944.9|91919.9|66
1642764270000|2022-01-21 11:24:30|91955.6|91930.6|91919|91894|91955.6|91930.6|91915.2|91890.2|62
1642764280000|2022-01-21 11:24:40|91920.2|91895.2|91913.1|91888.1|91920.3|91895.3|91910.9|91885.9|54
1642764290000|2022-01-21 11:24:50|91913|91888|91908.7|91883.7|91913|91888|91908.4|91883.4|37
1642764300000|2022-01-21 11:25:00|91908.8|91883.8|91911.6|91886.6|91912.3|91887.3|91905.3|91880.3|31
1642764310000|2022-01-21 11:25:10|91912|91887|91912.7|91887.7|91914|91889|91910|91885|38
1642764320000|2022-01-21 11:25:20|91912.2|91887.2|91911.8|91886.8|91912.6|91887.6|91911.1|91886.1|21
1642764330000|2022-01-21 11:25:30|91911.6|91886.6|91911|91886|91912|91887|91910.8|91885.8|28
1642764340000|2022-01-21 11:25:40|91910.9|91885.9|91911|91886|91911.5|91886.5|91909.6|91884.6|27
1642764350000|2022-01-21 11:25:50|91910.8|91885.8|91910.6|91885.6|91912|91887|91907.1|91882.1|43
1642764360000|2022-01-21 11:26:00|91910.5|91885.5|91904.4|91879.4|91910.9|91885.9|91903.8|91878.8|33
1642764370000|2022-01-21 11:26:10|91905.1|91880.1|91901|91876|91905.1|91880.1|91900.3|91875.3|36
1642764380000|2022-01-21 11:26:20|91901.1|91876.1|91901.5|91876.5|91902.5|91877.5|91898.8|91873.8|31
1642764390000|2022-01-21 11:26:30|91901.4|91876.4|91900.5|91875.5|91902.8|91877.8|91899.9|91874.9|15
1642764400000|2022-01-21 11:26:40|91900.6|91875.6|91896.2|91871.2|91900.6|91875.6|91895.5|91870.5|26
1642764410000|2022-01-21 11:26:50|91896.8|91871.8|91898.8|91873.8|91901.3|91876.3|91895.5|91870.5|27
1642764420000|2022-01-21 11:27:00|91898.5|91873.5|91900.4|91875.4|91903.7|91878.7|91898.3|91873.3|39
1642764430000|2022-01-21 11:27:10|91899.6|91874.6|91899.9|91874.9|91900.4|91875.4|91899.1|91874.1|15
1642764440000|2022-01-21 11:27:20|91900|91875|91897.2|91872.2|91900.3|91875.3|91894.6|91869.6|35
1642764450000|2022-01-21 11:27:30|91895.8|91870.8|91891.9|91866.9|91895.8|91870.8|91890.5|91865.5|37
1642764460000|2022-01-21 11:27:40|91891.5|91866.5|91892.9|91867.9|91897.2|91872.2|91890.1|91865.1|46
1642764470000|2022-01-21 11:27:50|91891.9|91866.9|91883.3|91858.3|91891.9|91866.9|91881.3|91856.3|38
1642764480000|2022-01-21 11:28:00|91883.9|91858.9|91889.4|91864.4|91890.3|91865.3|91882.3|91857.3|40
1642764490000|2022-01-21 11:28:10|91889.1|91864.1|91892.2|91867.2|91892.2|91867.2|91888.8|91863.8|31
1642764500000|2022-01-21 11:28:20|91892.9|91867.9|91891.2|91866.2|91894.9|91869.9|91891.2|91866.2|22
1642764510000|2022-01-21 11:28:30|91891.1|91866.1|91891|91866|91892|91867|91890.2|91865.2|27
1642764520000|2022-01-21 11:28:40|91891.5|91866.5|91895.4|91870.4|91898|91873|91891.1|91866.1|35
1642764530000|2022-01-21 11:28:50|91895.1|91870.1|91895.5|91870.5|91896.5|91871.5|91894.7|91869.7|17
1642764540000|2022-01-21 11:29:00|91895.7|91870.7|91901.4|91876.4|91903.3|91878.3|91895.5|91870.5|31
1642764550000|2022-01-21 11:29:10|91901.6|91876.6|91900.6|91875.6|91902.1|91877.1|91898.2|91873.2|36
1642764560000|2022-01-21 11:29:20|91900.7|91875.7|91910.9|91885.9|91911.1|91886.1|91900.6|91875.6|35
1642764570000|2022-01-21 11:29:30|91910.8|91885.8|91912.8|91887.8|91914.2|91889.2|91910.7|91885.7|38
1642764580000|2022-01-21 11:29:40|91912.7|91887.7|91912.8|91887.8|91913.2|91888.2|91907.7|91882.7|38
1642764590000|2022-01-21 11:29:50|91912.6|91887.6|91911.6|91886.6|91913.2|91888.2|91911.2|91886.2|37
1642764600000|2022-01-21 11:30:00|91911.5|91886.5|91916.6|91891.6|91916.6|91891.6|91911.1|91886.1|33
1642764610000|2022-01-21 11:30:10|91917.6|91892.6|91950|91925|91951|91926|91916.9|91891.9|56
1642764620000|2022-01-21 11:30:20|91950.1|91925.1|91954.7|91929.7|91955.1|91930.1|91948.9|91923.9|39
1642764630000|2022-01-21 11:30:30|91954.3|91929.3|91954.5|91929.5|91956.5|91931.5|91954.2|91929.2|38
1642764640000|2022-01-21 11:30:40|91954.3|91929.3|91958.7|91933.7|91958.8|91933.8|91954.3|91929.3|39
1642764650000|2022-01-21 11:30:50|91958.6|91933.6|91957.3|91932.3|91958.6|91933.6|91957.2|91932.2|22
1642764660000|2022-01-21 11:31:00|91957.4|91932.4|91950.9|91925.9|91957.4|91932.4|91947.8|91922.8|39
1642764670000|2022-01-21 11:31:10|91950.7|91925.7|91956.3|91931.3|91956.9|91931.9|91950.3|91925.3|37
1642764680000|2022-01-21 11:31:20|91955.9|91930.9|91957.8|91932.8|91958.5|91933.5|91955|91930|44
1642764690000|2022-01-21 11:31:30|91958|91933|91956.8|91931.8|91958.6|91933.6|91956.8|91931.8|22
1642764700000|2022-01-21 11:31:40|91956.7|91931.7|91956.3|91931.3|91957.4|91932.4|91955.4|91930.4|39
1642764710000|2022-01-21 11:31:50|91956.4|91931.4|91948.2|91923.2|91956.4|91931.4|91947.3|91922.3|29
1642764720000|2022-01-21 11:32:00|91947.2|91922.2|91942.3|91917.3|91947.2|91922.2|91940.9|91915.9|40
1642764730000|2022-01-21 11:32:10|91940.9|91915.9|91941.1|91916.1|91941.8|91916.8|91940.1|91915.1|34
1642764740000|2022-01-21 11:32:20|91940.9|91915.9|91941|91916|91943.6|91918.6|91939.7|91914.7|30
1642764750000|2022-01-21 11:32:30|91942.5|91917.5|91942.7|91917.7|91943.6|91918.6|91941.9|91916.9|19
1642764760000|2022-01-21 11:32:40|91942.6|91917.6|91947|91922|91949.1|91924.1|91942.3|91917.3|40
1642764770000|2022-01-21 11:32:50|91946.6|91921.6|91949.1|91924.1|91949.3|91924.3|91946.6|91921.6|27
1642764780000|2022-01-21 11:33:00|91949.2|91924.2|91950.7|91925.7|91954.1|91929.1|91949.1|91924.1|39
1642764790000|2022-01-21 11:33:10|91951.4|91926.4|91954.1|91929.1|91956|91931|91946.2|91921.2|50
1642764800000|2022-01-21 11:33:20|91954.4|91929.4|91958.3|91933.3|91959.9|91934.9|91954.2|91929.2|49
1642764810000|2022-01-21 11:33:30|91958.7|91933.7|91959.5|91934.5|91962|91937|91958.4|91933.4|48
1642764820000|2022-01-21 11:33:40|91959.6|91934.6|91960.3|91935.3|91961.2|91936.2|91959.2|91934.2|30
1642764830000|2022-01-21 11:33:50|91959.5|91934.5|91952.6|91927.6|91960.4|91935.4|91951|91926|42
1642764840000|2022-01-21 11:34:00|91952|91927|91941.6|91916.6|91952.3|91927.3|91941.3|91916.3|49
1642764850000|2022-01-21 11:34:10|91941.5|91916.5|91947.3|91922.3|91950|91925|91941.4|91916.4|39
1642764860000|2022-01-21 11:34:20|91947.1|91922.1|91938.4|91913.4|91947.3|91922.3|91935.9|91910.9|44
1642764870000|2022-01-21 11:34:30|91937.9|91912.9|91936.5|91911.5|91938.5|91913.5|91936.1|91911.1|28
1642764880000|2022-01-21 11:34:40|91937|91912|91930.7|91905.7|91938.6|91913.6|91928.4|91903.4|41
1642764890000|2022-01-21 11:34:50|91930.6|91905.6|91928.6|91903.6|91930.6|91905.6|91927.1|91902.1|39
1642764900000|2022-01-21 11:35:00|91929.1|91904.1|91931.4|91906.4|91931.7|91906.7|91926.8|91901.8|29
1642764910000|2022-01-21 11:35:10|91931.7|91906.7|91926.5|91901.5|91931.9|91906.9|91925.4|91900.4|48
1642764920000|2022-01-21 11:35:20|91926.1|91901.1|91930|91905|91930.7|91905.7|91924.6|91899.6|32
1642764930000|2022-01-21 11:35:30|91930.5|91905.5|91920.6|91895.6|91930.6|91905.6|91920.6|91895.6|36
1642764940000|2022-01-21 11:35:40|91920.7|91895.7|91919.2|91894.2|91922.7|91897.7|91919|91894|26
1642764950000|2022-01-21 11:35:50|91919.7|91894.7|91914.7|91889.7|91920.5|91895.5|91913.4|91888.4|32
1642764960000|2022-01-21 11:36:00|91914.5|91889.5|91914.4|91889.4|91918.3|91893.3|91912.1|91887.1|49
1642764970000|2022-01-21 11:36:10|91914.6|91889.6|91916.6|91891.6|91918.6|91893.6|91914.2|91889.2|32
1642764980000|2022-01-21 11:36:20|91916.5|91891.5|91924.9|91899.9|91924.9|91899.9|91916.5|91891.5|57
1642764990000|2022-01-21 11:36:30|91923.4|91898.4|91922.4|91897.4|91925.3|91900.3|91921|91896|44
1642765000000|2022-01-21 11:36:40|91922.5|91897.5|91921.9|91896.9|91923.1|91898.1|91919.8|91894.8|42
1642765010000|2022-01-21 11:36:50|91921.8|91896.8|91930.2|91905.2|91930.2|91905.2|91920.6|91895.6|38
1642765020000|2022-01-21 11:37:00|91930.1|91905.1|91909.2|91884.2|91930.1|91905.1|91908.7|91883.7|41
1642765030000|2022-01-21 11:37:10|91909.5|91884.5|91905|91880|91909.7|91884.7|91903|91878|42
1642765040000|2022-01-21 11:37:20|91905.4|91880.4|91906.6|91881.6|91906.6|91881.6|91903.9|91878.9|34
1642765050000|2022-01-21 11:37:30|91906.5|91881.5|91905.2|91880.2|91906.9|91881.9|91905.2|91880.2|24
1642765060000|2022-01-21 11:37:40|91905.3|91880.3|91904.4|91879.4|91905.8|91880.8|91902.7|91877.7|41
1642765070000|2022-01-21 11:37:50|91904.5|91879.5|91901|91876|91904.5|91879.5|91900.6|91875.6|42
1642765080000|2022-01-21 11:38:00|91900.5|91875.5|91900.3|91875.3|91901.5|91876.5|91899.6|91874.6|28
1642765090000|2022-01-21 11:38:10|91900.6|91875.6|91898.7|91873.7|91901.1|91876.1|91898.3|91873.3|19
1642765100000|2022-01-21 11:38:20|91899.1|91874.1|91904.7|91879.7|91905.4|91880.4|91897.1|91872.1|31
1642765110000|2022-01-21 11:38:30|91903.6|91878.6|91897.4|91872.4|91904.8|91879.8|91896.9|91871.9|37
1642765120000|2022-01-21 11:38:40|91899.1|91874.1|91892.2|91867.2|91899.1|91874.1|91891.7|91866.7|36
1642765130000|2022-01-21 11:38:50|91892.7|91867.7|91894.6|91869.6|91898|91873|91892.2|91867.2|48
1642765140000|2022-01-21 11:39:00|91894.7|91869.7|91891.2|91866.2|91897.2|91872.2|91891.2|91866.2|48
1642765150000|2022-01-21 11:39:10|91891.4|91866.4|91894.7|91869.7|91896.8|91871.8|91890.4|91865.4|47
1642765160000|2022-01-21 11:39:20|91895|91870|91894.9|91869.9|91897|91872|91892.2|91867.2|27
1642765170000|2022-01-21 11:39:30|91894.6|91869.6|91894.6|91869.6|91894.8|91869.8|91891.7|91866.7|38
1642765180000|2022-01-21 11:39:40|91894.5|91869.5|91895|91870|91895.4|91870.4|91890.8|91865.8|28
1642765190000|2022-01-21 11:39:50|91896.8|91871.8|91890|91865|91896.8|91871.8|91890|91865|48
1642765200000|2022-01-21 11:40:00|91890.5|91865.5|91896.8|91871.8|91896.9|91871.9|91889.1|91864.1|40
1642765210000|2022-01-21 11:40:10|91898.2|91873.2|91891.9|91866.9|91898.2|91873.2|91891.2|91866.2|48
1642765220000|2022-01-21 11:40:20|91891.4|91866.4|91890.5|91865.5|91893.9|91868.9|91890.2|91865.2|29
1642765230000|2022-01-21 11:40:30|91890.6|91865.6|91902|91877|91905.6|91880.6|91890.6|91865.6|47
1642765240000|2022-01-21 11:40:40|91901.8|91876.8|91908.4|91883.4|91908.4|91883.4|91901.4|91876.4|44
1642765250000|2022-01-21 11:40:50|91911.8|91886.8|91912|91887|91913.6|91888.6|91910.3|91885.3|33
1642765260000|2022-01-21 11:41:00|91911.9|91886.9|91918|91893|91918.3|91893.3|91911.1|91886.1|44
1642765270000|2022-01-21 11:41:10|91917.1|91892.1|91944.5|91919.5|91944.5|91919.5|91917.1|91892.1|56
1642765280000|2022-01-21 11:41:20|91944.6|91919.6|91943.1|91918.1|91947|91922|91943|91918|50
1642765290000|2022-01-21 11:41:30|91943.3|91918.3|91945.9|91920.9|91947.1|91922.1|91940.8|91915.8|56
1642765300000|2022-01-21 11:41:40|91946.9|91921.9|91947.6|91922.6|91948.8|91923.8|91946.6|91921.6|21
1642765310000|2022-01-21 11:41:50|91950|91925|91949.6|91924.6|91951.4|91926.4|91948.3|91923.3|30
1642765320000|2022-01-21 11:42:00|91951.2|91926.2|91951.6|91926.6|91952.6|91927.6|91950|91925|21
1642765330000|2022-01-21 11:42:10|91951.3|91926.3|91956.4|91931.4|91958.5|91933.5|91950.9|91925.9|45
1642765340000|2022-01-21 11:42:20|91955.9|91930.9|91956.4|91931.4|91956.7|91931.7|91955.3|91930.3|36
1642765350000|2022-01-21 11:42:30|91956.1|91931.1|91954.3|91929.3|91956.7|91931.7|91954.2|91929.2|29
1642765360000|2022-01-21 11:42:40|91954.1|91929.1|91954.8|91929.8|91956.3|91931.3|91953.9|91928.9|38
1642765370000|2022-01-21 11:42:50|91955|91930|91951.2|91926.2|91955.8|91930.8|91950.6|91925.6|41
1642765380000|2022-01-21 11:43:00|91951.5|91926.5|91961.4|91936.4|91962.1|91937.1|91951.5|91926.5|45
1642765390000|2022-01-21 11:43:10|91961.5|91936.5|91962.4|91937.4|91964.7|91939.7|91960.3|91935.3|43
1642765400000|2022-01-21 11:43:20|91961.7|91936.7|91953.8|91928.8|91961.7|91936.7|91952|91927|38
1642765410000|2022-01-21 11:43:30|91953.9|91928.9|91954|91929|91956.2|91931.2|91953.8|91928.8|33
1642765420000|2022-01-21 11:43:40|91953.9|91928.9|91956.2|91931.2|91957.3|91932.3|91953.7|91928.7|24
1642765430000|2022-01-21 11:43:50|91956.1|91931.1|91959.6|91934.6|91961|91936|91955.2|91930.2|40
1642765440000|2022-01-21 11:44:00|91959.7|91934.7|91961.2|91936.2|91962.3|91937.3|91959.7|91934.7|37
1642765450000|2022-01-21 11:44:10|91960.7|91935.7|91955.6|91930.6|91960.7|91935.7|91952.2|91927.2|26
1642765460000|2022-01-21 11:44:20|91956.3|91931.3|91952.6|91927.6|91956.4|91931.4|91950.8|91925.8|32
1642765470000|2022-01-21 11:44:30|91953|91928|91956.2|91931.2|91956.5|91931.5|91952.8|91927.8|46
1642765480000|2022-01-21 11:44:40|91956|91931|91958.1|91933.1|91959.2|91934.2|91955.5|91930.5|39
1642765490000|2022-01-21 11:44:50|91958.2|91933.2|91952.9|91927.9|91958.8|91933.8|91952.9|91927.9|26
1642765500000|2022-01-21 11:45:00|91953.7|91928.7|91947.4|91922.4|91953.7|91928.7|91944.9|91919.9|40
1642765510000|2022-01-21 11:45:10|91947.5|91922.5|91948.2|91923.2|91948.4|91923.4|91947.1|91922.1|23
1642765520000|2022-01-21 11:45:20|91947.4|91922.4|91950.3|91925.3|91950.7|91925.7|91944.9|91919.9|30
1642765530000|2022-01-21 11:45:30|91950|91925|91946.3|91921.3|91955|91930|91946.3|91921.3|36
1642765540000|2022-01-21 11:45:40|91943.9|91918.9|91942.8|91917.8|91948.8|91923.8|91941.4|91916.4|40
1642765550000|2022-01-21 11:45:50|91942.7|91917.7|91945.6|91920.6|91945.6|91920.6|91941.8|91916.8|35
1642765560000|2022-01-21 11:46:00|91946|91921|91946.3|91921.3|91947.7|91922.7|91942.4|91917.4|40
1642765570000|2022-01-21 11:46:10|91946.5|91921.5|91944.3|91919.3|91947.5|91922.5|91943.4|91918.4|42
1642765580000|2022-01-21 11:46:20|91944.6|91919.6|91944.1|91919.1|91946.2|91921.2|91942.8|91917.8|24
1642765590000|2022-01-21 11:46:30|91944.9|91919.9|91948.1|91923.1|91948.2|91923.2|91944.7|91919.7|34
1642765600000|2022-01-21 11:46:40|91948.9|91923.9|91956.4|91931.4|91959.6|91934.6|91947.9|91922.9|41
1642765610000|2022-01-21 11:46:50|91956.5|91931.5|91963.9|91938.9|91964.9|91939.9|91956.5|91931.5|46
1642765620000|2022-01-21 11:47:00|91964.1|91939.1|91964.7|91939.7|91966|91941|91963.2|91938.2|35
1642765630000|2022-01-21 11:47:10|91964.8|91939.8|91962.8|91937.8|91965.7|91940.7|91960.9|91935.9|44
1642765640000|2022-01-21 11:47:20|91962.6|91937.6|91960.9|91935.9|91965.6|91940.6|91959.2|91934.2|47
1642765650000|2022-01-21 11:47:30|91960.8|91935.8|91958.1|91933.1|91964.8|91939.8|91957.6|91932.6|42
1642765660000|2022-01-21 11:47:40|91960.7|91935.7|91959.1|91934.1|91961.8|91936.8|91958.1|91933.1|33
1642765670000|2022-01-21 11:47:50|91959.2|91934.2|91961.3|91936.3|91962.1|91937.1|91957.7|91932.7|39
1642765680000|2022-01-21 11:48:00|91961.1|91936.1|91961.9|91936.9|91963|91938|91959.1|91934.1|53
1642765690000|2022-01-21 11:48:10|91961.8|91936.8|91961.7|91936.7|91962.8|91937.8|91961.1|91936.1|43
1642765700000|2022-01-21 11:48:20|91961.8|91936.8|91982.9|91957.9|91983.2|91958.2|91958.5|91933.5|44
1642765710000|2022-01-21 11:48:30|91982.8|91957.8|91986.1|91961.1|91988.9|91963.9|91979|91954|49
1642765720000|2022-01-21 11:48:40|91986.5|91961.5|91987.3|91962.3|91991.3|91966.3|91985.7|91960.7|53
1642765730000|2022-01-21 11:48:50|91986.5|91961.5|91981.6|91956.6|91992.1|91967.1|91980.9|91955.9|56
1642765740000|2022-01-21 11:49:00|91985.1|91960.1|91982.6|91957.6|91985.1|91960.1|91980.7|91955.7|37
1642765750000|2022-01-21 11:49:10|91981.1|91956.1|91982.9|91957.9|91983.7|91958.7|91980.8|91955.8|32
1642765760000|2022-01-21 11:49:20|91982.1|91957.1|91983.1|91958.1|91984.6|91959.6|91982.1|91957.1|37
1642765770000|2022-01-21 11:49:30|91983.2|91958.2|91982.5|91957.5|91983.7|91958.7|91981.3|91956.3|41
1642765780000|2022-01-21 11:49:40|91980.4|91955.4|91982.4|91957.4|91986.5|91961.5|91975.2|91950.2|51
1642765790000|2022-01-21 11:49:50|91980|91955|91982.6|91957.6|91983.5|91958.5|91980|91955|29
1642765800000|2022-01-21 11:50:00|91982.5|91957.5|91983.5|91958.5|91984|91959|91981.2|91956.2|33
1642765810000|2022-01-21 11:50:10|91983.3|91958.3|91986.2|91961.2|91988.8|91963.8|91982.4|91957.4|42
1642765820000|2022-01-21 11:50:20|91986.4|91961.4|91985.8|91960.8|91990|91965|91985.1|91960.1|32
1642765830000|2022-01-21 11:50:30|91987.4|91962.4|91987.7|91962.7|91988.1|91963.1|91986.8|91961.8|35
1642765840000|2022-01-21 11:50:40|91987.6|91962.6|91988.9|91963.9|91989.3|91964.3|91987.2|91962.2|24
1642765850000|2022-01-21 11:50:50|91989|91964|92008.5|91983.5|92013|91988|91988.9|91963.9|48
1642765860000|2022-01-21 11:51:00|92008.2|91983.2|92011.5|91986.5|92012|91987|92008.2|91983.2|39
1642765870000|2022-01-21 11:51:10|92011.9|91986.9|92012.4|91987.4|92012.6|91987.6|92011.6|91986.6|18
1642765880000|2022-01-21 11:51:20|92012.3|91987.3|92011.4|91986.4|92013.5|91988.5|92011.4|91986.4|34
1642765890000|2022-01-21 11:51:30|92011.5|91986.5|92011.3|91986.3|92013.4|91988.4|92011.1|91986.1|21
1642765900000|2022-01-21 11:51:40|92011.4|91986.4|92010|91985|92011.9|91986.9|92008.4|91983.4|37
1642765910000|2022-01-21 11:51:50|92010.5|91985.5|92013.9|91988.9|92015.4|91990.4|92009.6|91984.6|37
1642765920000|2022-01-21 11:52:00|92014.1|91989.1|92013.6|91988.6|92015.7|91990.7|92012.8|91987.8|29
1642765930000|2022-01-21 11:52:10|92013.9|91988.9|92012.5|91987.5|92016.1|91991.1|92011.4|91986.4|40
1642765940000|2022-01-21 11:52:20|92012.7|91987.7|92008.8|91983.8|92015.2|91990.2|92007.9|91982.9|46
1642765950000|2022-01-21 11:52:30|92009|91984|92011|91986|92011.4|91986.4|92007.9|91982.9|38
1642765960000|2022-01-21 11:52:40|92009.4|91984.4|92007.6|91982.6|92010.9|91985.9|92005.4|91980.4|42
1642765970000|2022-01-21 11:52:50|92007.5|91982.5|92006.5|91981.5|92009.7|91984.7|92004.3|91979.3|41
1642765980000|2022-01-21 11:53:00|92005.7|91980.7|92005.6|91980.6|92007.7|91982.7|92003.6|91978.6|37
1642765990000|2022-01-21 11:53:10|92004.7|91979.7|92011.7|91986.7|92014|91989|92004.3|91979.3|58
1642766000000|2022-01-21 11:53:20|92012|91987|92001.7|91976.7|92012|91987|92001.6|91976.6|53
1642766010000|2022-01-21 11:53:30|92002|91977|92003.1|91978.1|92005.1|91980.1|92002|91977|37
1642766020000|2022-01-21 11:53:40|92003|91978|92004.1|91979.1|92005.2|91980.2|92001.3|91976.3|39
1642766030000|2022-01-21 11:53:50|92003.9|91978.9|92008.4|91983.4|92008.4|91983.4|92001.8|91976.8|36
1642766040000|2022-01-21 11:54:00|92008.2|91983.2|92004.8|91979.8|92009.9|91984.9|92004.8|91979.8|44
1642766050000|2022-01-21 11:54:10|92004.7|91979.7|92002.4|91977.4|92005.4|91980.4|92001.1|91976.1|41
1642766060000|2022-01-21 11:54:20|92002.9|91977.9|92003.5|91978.5|92009.2|91984.2|92001.1|91976.1|58
1642766070000|2022-01-21 11:54:30|92003.8|91978.8|92002.5|91977.5|92003.8|91978.8|92001.3|91976.3|34
1642766080000|2022-01-21 11:54:40|92003.1|91978.1|91984.4|91959.4|92003.1|91978.1|91980|91955|45
1642766090000|2022-01-21 11:54:50|91984.2|91959.2|91980.6|91955.6|91984.8|91959.8|91979.8|91954.8|53
1642766100000|2022-01-21 11:55:00|91977.2|91952.2|91977.2|91952.2|91979|91954|91973.3|91948.3|44
1642766110000|2022-01-21 11:55:10|91982|91957|91980.2|91955.2|91982.8|91957.8|91976.6|91951.6|60
1642766120000|2022-01-21 11:55:20|91980.1|91955.1|91967.7|91942.7|91981.1|91956.1|91967.7|91942.7|45
1642766130000|2022-01-21 11:55:30|91967.5|91942.5|91955.6|91930.6|91969.4|91944.4|91954.7|91929.7|61
1642766140000|2022-01-21 11:55:40|91956|91931|91951.9|91926.9|91956.1|91931.1|91951.7|91926.7|47
1642766150000|2022-01-21 11:55:50|91951.1|91926.1|91935.7|91910.7|91952.1|91927.1|91934.4|91909.4|52
1642766160000|2022-01-21 11:56:00|91934.2|91909.2|91935.4|91910.4|91938.2|91913.2|91932.9|91907.9|52
1642766170000|2022-01-21 11:56:10|91935.2|91910.2|91976.5|91951.5|91976.5|91951.5|91933.9|91908.9|61
1642766180000|2022-01-21 11:56:20|91976.4|91951.4|91980.4|91955.4|91982.8|91957.8|91974.6|91949.6|50
1642766190000|2022-01-21 11:56:30|91980.3|91955.3|91985.6|91960.6|91989.1|91964.1|91980.3|91955.3|47
1642766200000|2022-01-21 11:56:40|91985.5|91960.5|91984.7|91959.7|91985.5|91960.5|91978.8|91953.8|47
1642766210000|2022-01-21 11:56:50|91983.9|91958.9|91983.7|91958.7|91985.7|91960.7|91982.8|91957.8|36
1642766220000|2022-01-21 11:57:00|91983.1|91958.1|91982.3|91957.3|91983.4|91958.4|91978.9|91953.9|35
1642766230000|2022-01-21 11:57:10|91983.9|91958.9|91978.6|91953.6|91984.4|91959.4|91978|91953|42
1642766240000|2022-01-21 11:57:20|91978.7|91953.7|91977|91952|91978.9|91953.9|91975.2|91950.2|28
1642766250000|2022-01-21 11:57:30|91976.7|91951.7|91972.2|91947.2|91976.7|91951.7|91971.9|91946.9|43
1642766260000|2022-01-21 11:57:40|91971.9|91946.9|91976.1|91951.1|91977.5|91952.5|91971.8|91946.8|46
1642766270000|2022-01-21 11:57:50|91975.8|91950.8|91976.7|91951.7|91979.3|91954.3|91973.5|91948.5|42
1642766280000|2022-01-21 11:58:00|91976.8|91951.8|91974.4|91949.4|91977.6|91952.6|91973.6|91948.6|41
1642766290000|2022-01-21 11:58:10|91974.5|91949.5|91972.2|91947.2|91974.5|91949.5|91971.5|91946.5|39
1642766300000|2022-01-21 11:58:20|91971.9|91946.9|91964.3|91939.3|91972.1|91947.1|91963.7|91938.7|46
1642766310000|2022-01-21 11:58:30|91964.1|91939.1|91965.6|91940.6|91965.8|91940.8|91963.4|91938.4|32
1642766320000|2022-01-21 11:58:40|91964.9|91939.9|91965.9|91940.9|91967.6|91942.6|91964.8|91939.8|35
1642766330000|2022-01-21 11:58:50|91966|91941|91977.2|91952.2|91977.8|91952.8|91965.1|91940.1|43
1642766340000|2022-01-21 11:59:00|91977.6|91952.6|91970|91945|91977.6|91952.6|91969.6|91944.6|49
1642766350000|2022-01-21 11:59:10|91969.9|91944.9|91963.3|91938.3|91971.3|91946.3|91963|91938|44
1642766360000|2022-01-21 11:59:20|91964.3|91939.3|91960.9|91935.9|91964.3|91939.3|91960.4|91935.4|47
1642766370000|2022-01-21 11:59:30|91961.1|91936.1|91954.3|91929.3|91961.4|91936.4|91954.3|91929.3|49
1642766380000|2022-01-21 11:59:40|91954.2|91929.2|91959.1|91934.1|91963.5|91938.5|91954.2|91929.2|64
1642766390000|2022-01-21 11:59:50|91960.4|91935.4|91963.3|91938.3|91965.3|91940.3|91960.4|91935.4|54
1642766400000|2022-01-21 12:00:00|91962.8|91937.8|91965|91940|91968.7|91943.7|91959.6|91934.6|50
1642766410000|2022-01-21 12:00:10|91964.6|91939.6|91964.5|91939.5|91965.2|91940.2|91961.6|91936.6|40
1642766420000|2022-01-21 12:00:20|91964.2|91939.2|91958.9|91933.9|91969.3|91944.3|91958.4|91933.4|51
1642766430000|2022-01-21 12:00:30|91959.4|91934.4|91960.5|91935.5|91961.1|91936.1|91958.3|91933.3|38
1642766440000|2022-01-21 12:00:40|91960.7|91935.7|91966.3|91941.3|91967|91942|91958.3|91933.3|48
1642766450000|2022-01-21 12:00:50|91966.6|91941.6|91968.5|91943.5|91968.5|91943.5|91956.3|91931.3|53
1642766460000|2022-01-21 12:01:00|91968.2|91943.2|91973.4|91948.4|91973.4|91948.4|91968.2|91943.2|50
1642766470000|2022-01-21 12:01:10|91972.8|91947.8|91975.5|91950.5|91977.1|91952.1|91969.9|91944.9|40
1642766480000|2022-01-21 12:01:20|91976.4|91951.4|91975.9|91950.9|91976.7|91951.7|91973.8|91948.8|52
1642766490000|2022-01-21 12:01:30|91976|91951|91974.8|91949.8|91976.5|91951.5|91973.2|91948.2|44
1642766500000|2022-01-21 12:01:40|91974.9|91949.9|91984.1|91959.1|91984.4|91959.4|91974.9|91949.9|46
1642766510000|2022-01-21 12:01:50|91983.8|91958.8|91995.9|91970.9|91998.4|91973.4|91983|91958|50
1642766520000|2022-01-21 12:02:00|91995.7|91970.7|91995|91970|91997.1|91972.1|91992.6|91967.6|64
1642766530000|2022-01-21 12:02:10|91994.7|91969.7|91984.5|91959.5|91994.7|91969.7|91983.4|91958.4|64
1642766540000|2022-01-21 12:02:20|91985.2|91960.2|91984.3|91959.3|91986.6|91961.6|91983.4|91958.4|42
1642766550000|2022-01-21 12:02:30|91984.6|91959.6|91976|91951|91988.3|91963.3|91972.7|91947.7|48
1642766560000|2022-01-21 12:02:40|91975.5|91950.5|91977.7|91952.7|91979.4|91954.4|91974|91949|71
1642766570000|2022-01-21 12:02:50|91977.8|91952.8|91993|91968|91994.2|91969.2|91974.4|91949.4|68
1642766580000|2022-01-21 12:03:00|91992.9|91967.9|92001.3|91976.3|92002.5|91977.5|91991.5|91966.5|41
1642766590000|2022-01-21 12:03:10|92001.2|91976.2|92005.8|91980.8|92007|91982|92001.2|91976.2|44
1642766600000|2022-01-21 12:03:20|92007.6|91982.6|92008.6|91983.6|92009.9|91984.9|92004.2|91979.2|37
1642766610000|2022-01-21 12:03:30|92008.4|91983.4|92006.8|91981.8|92013.7|91988.7|92004.8|91979.8|54
1642766620000|2022-01-21 12:03:40|92007.9|91982.9|92000.6|91975.6|92008.7|91983.7|92000.2|91975.2|56
1642766630000|2022-01-21 12:03:50|92000.8|91975.8|92004.2|91979.2|92004.2|91979.2|91997.8|91972.8|45
1642766640000|2022-01-21 12:04:00|92004.5|91979.5|92005.6|91980.6|92006.5|91981.5|92000.8|91975.8|63
1642766650000|2022-01-21 12:04:10|92005.7|91980.7|92017.6|91992.6|92019.8|91994.8|92005.7|91980.7|46
1642766660000|2022-01-21 12:04:20|92017.8|91992.8|92022.6|91997.6|92023.7|91998.7|92017|91992|34
1642766670000|2022-01-21 12:04:30|92022.3|91997.3|92020.1|91995.1|92023.6|91998.6|92018.6|91993.6|45
1642766680000|2022-01-21 12:04:40|92022.1|91997.1|92020.3|91995.3|92023.3|91998.3|92020.2|91995.2|49
1642766690000|2022-01-21 12:04:50|92021.1|91996.1|92018.2|91993.2|92025.6|92000.6|92017.2|91992.2|59
1642766700000|2022-01-21 12:05:00|92016|91991|92029.6|92004.6|92033.2|92008.2|92016|91991|63
1642766710000|2022-01-21 12:05:10|92029.2|92004.2|92032.6|92007.6|92037.5|92012.5|92026.8|92001.8|62
1642766720000|2022-01-21 12:05:20|92032.7|92007.7|92037.2|92012.2|92037.5|92012.5|92031.8|92006.8|52
1642766730000|2022-01-21 12:05:30|92036.9|92011.9|92042.8|92017.8|92045.2|92020.2|92036.5|92011.5|48
1642766740000|2022-01-21 12:05:40|92041.8|92016.8|92034.8|92009.8|92043|92018|92033.2|92008.2|40
1642766750000|2022-01-21 12:05:50|92034.9|92009.9|92037.4|92012.4|92041.1|92016.1|92033.5|92008.5|45
1642766760000|2022-01-21 12:06:00|92037.2|92012.2|92033.4|92008.4|92039.2|92014.2|92033.4|92008.4|41
1642766770000|2022-01-21 12:06:10|92034.2|92009.2|92039|92014|92041.7|92016.7|92034.2|92009.2|49
1642766780000|2022-01-21 12:06:20|92038.7|92013.7|92057|92032|92070.6|92045.6|92038.7|92013.7|70
1642766790000|2022-01-21 12:06:30|92056.8|92031.8|92054.2|92029.2|92057.9|92032.9|92052.2|92027.2|40
1642766800000|2022-01-21 12:06:40|92053.9|92028.9|92043.3|92018.3|92057.2|92032.2|92043|92018|61
1642766810000|2022-01-21 12:06:50|92042.1|92017.1|92036.8|92011.8|92043|92018|92035.4|92010.4|44
1642766820000|2022-01-21 12:07:00|92036.4|92011.4|92033.7|92008.7|92039.8|92014.8|92032.6|92007.6|49
1642766830000|2022-01-21 12:07:10|92034.2|92009.2|92029.5|92004.5|92034.9|92009.9|92029.5|92004.5|35
1642766840000|2022-01-21 12:07:20|92030.2|92005.2|92034|92009|92034|92009|92029.5|92004.5|36
1642766850000|2022-01-21 12:07:30|92032.7|92007.7|92036.3|92011.3|92038.5|92013.5|92032.7|92007.7|25
1642766860000|2022-01-21 12:07:40|92035.5|92010.5|92046.4|92021.4|92048.2|92023.2|92032.3|92007.3|54
1642766870000|2022-01-21 12:07:50|92046.5|92021.5|92046.4|92021.4|92048.8|92023.8|92044.2|92019.2|50
1642766880000|2022-01-21 12:08:00|92046|92021|92046.4|92021.4|92047.5|92022.5|92044.3|92019.3|45
1642766890000|2022-01-21 12:08:10|92046|92021|92041.6|92016.6|92046.8|92021.8|92039.7|92014.7|45
1642766900000|2022-01-21 12:08:20|92042.3|92017.3|92037.9|92012.9|92042.3|92017.3|92037|92012|40
1642766910000|2022-01-21 12:08:30|92037.5|92012.5|92039.2|92014.2|92039.2|92014.2|92031.4|92006.4|42
1642766920000|2022-01-21 12:08:40|92039|92014|92029|92004|92041.8|92016.8|92028.6|92003.6|47
1642766930000|2022-01-21 12:08:50|92028.8|92003.8|92037.8|92012.8|92037.8|92012.8|92026.3|92001.3|48
1642766940000|2022-01-21 12:09:00|92039|92014|92037.1|92012.1|92039.4|92014.4|92034.6|92009.6|51
1642766950000|2022-01-21 12:09:10|92037.5|92012.5|92020.1|91995.1|92037.8|92012.8|92017.4|91992.4|65
1642766960000|2022-01-21 12:09:20|92019.9|91994.9|92019.8|91994.8|92024.4|91999.4|92014.7|91989.7|62
1642766970000|2022-01-21 12:09:30|92020.3|91995.3|92025.4|92000.4|92029.3|92004.3|92017.4|91992.4|63
1642766980000|2022-01-21 12:09:40|92025.7|92000.7|92025|92000|92025.7|92000.7|92017.7|91992.7|47
1642766990000|2022-01-21 12:09:50|92023.5|91998.5|92031.5|92006.5|92032.4|92007.4|92023.5|91998.5|46
1642767000000|2022-01-21 12:10:00|92032|92007|92041.7|92016.7|92042.4|92017.4|92030.8|92005.8|42
1642767010000|2022-01-21 12:10:10|92041.8|92016.8|92046.2|92021.2|92046.2|92021.2|92040.5|92015.5|39
1642767020000|2022-01-21 12:10:20|92045|92020|92043.9|92018.9|92046.2|92021.2|92040|92015|43
1642767030000|2022-01-21 12:10:30|92043.7|92018.7|92045.6|92020.6|92046.6|92021.6|92043.5|92018.5|45
1642767040000|2022-01-21 12:10:40|92045.7|92020.7|92048.5|92023.5|92050.5|92025.5|92044.9|92019.9|39
1642767050000|2022-01-21 12:10:50|92049.3|92024.3|92048.8|92023.8|92050.2|92025.2|92046.5|92021.5|48
1642767060000|2022-01-21 12:11:00|92049|92024|92049.6|92024.6|92050.4|92025.4|92046.8|92021.8|29
1642767070000|2022-01-21 12:11:10|92049.5|92024.5|92046.3|92021.3|92050.3|92025.3|92045.4|92020.4|42
1642767080000|2022-01-21 12:11:20|92045.5|92020.5|92044.2|92019.2|92048.6|92023.6|92043.7|92018.7|49
1642767090000|2022-01-21 12:11:30|92043.7|92018.7|92047.7|92022.7|92050.1|92025.1|92042.7|92017.7|42
1642767100000|2022-01-21 12:11:40|92047.5|92022.5|92047.3|92022.3|92048.7|92023.7|92047|92022|23
1642767110000|2022-01-21 12:11:50|92047.5|92022.5|92047.2|92022.2|92050|92025|92046.5|92021.5|37
1642767120000|2022-01-21 12:12:00|92047.7|92022.7|92048.8|92023.8|92049.2|92024.2|92046.5|92021.5|36
1642767130000|2022-01-21 12:12:10|92049|92024|92043.3|92018.3|92049|92024|92042|92017|41
1642767140000|2022-01-21 12:12:20|92043.5|92018.5|92041.6|92016.6|92043.5|92018.5|92040.7|92015.7|39
1642767150000|2022-01-21 12:12:30|92040.4|92015.4|92038.8|92013.8|92041.6|92016.6|92037.9|92012.9|36
1642767160000|2022-01-21 12:12:40|92039.1|92014.1|92038.9|92013.9|92040.5|92015.5|92038.8|92013.8|29
1642767170000|2022-01-21 12:12:50|92038.7|92013.7|92039.3|92014.3|92040.6|92015.6|92038.3|92013.3|42
1642767180000|2022-01-21 12:13:00|92040.3|92015.3|92037.4|92012.4|92041.5|92016.5|92036.8|92011.8|50
1642767190000|2022-01-21 12:13:10|92036.9|92011.9|92043.6|92018.6|92043.6|92018.6|92033.2|92008.2|45
1642767200000|2022-01-21 12:13:20|92043.9|92018.9|92025.9|92000.9|92044.1|92019.1|92025.9|92000.9|49
1642767210000|2022-01-21 12:13:30|92026.3|92001.3|92018.8|91993.8|92026.3|92001.3|92017.8|91992.8|65
1642767220000|2022-01-21 12:13:40|92016.4|91991.4|92014.9|91989.9|92017.8|91992.8|92014.6|91989.6|53
1642767230000|2022-01-21 12:13:50|92015|91990|92014.1|91989.1|92017.5|91992.5|92014.1|91989.1|42
1642767240000|2022-01-21 12:14:00|92014|91989|92002.7|91977.7|92014|91989|92002.7|91977.7|52
1642767250000|2022-01-21 12:14:10|92002.4|91977.4|92004.7|91979.7|92006.7|91981.7|91997.6|91972.6|58
1642767260000|2022-01-21 12:14:20|92005.2|91980.2|92009.3|91984.3|92011.4|91986.4|92004.5|91979.5|47
1642767270000|2022-01-21 12:14:30|92011.6|91986.6|92004.1|91979.1|92011.6|91986.6|92004.1|91979.1|56
1642767280000|2022-01-21 12:14:40|92004.6|91979.6|92002.7|91977.7|92007.8|91982.8|92002.7|91977.7|58
1642767290000|2022-01-21 12:14:50|92003.2|91978.2|92003.2|91978.2|92003.3|91978.3|92001.3|91976.3|39
1642767300000|2022-01-21 12:15:00|92003.5|91978.5|91975.5|91950.5|92011.4|91986.4|91975.5|91950.5|68
1642767310000|2022-01-21 12:15:10|91975.4|91950.4|91987.4|91962.4|91991.8|91966.8|91970.9|91945.9|52
1642767320000|2022-01-21 12:15:20|91986.8|91961.8|91986.9|91961.9|91989.6|91964.6|91985.4|91960.4|42
1642767330000|2022-01-21 12:15:30|91986.6|91961.6|91987.1|91962.1|91988.7|91963.7|91981.4|91956.4|42
1642767340000|2022-01-21 12:15:40|91990.2|91965.2|91983.8|91958.8|91990.2|91965.2|91980.6|91955.6|52
1642767350000|2022-01-21 12:15:50|91980.8|91955.8|91986.2|91961.2|91986.8|91961.8|91980.8|91955.8|57
1642767360000|2022-01-21 12:16:00|91984.4|91959.4|91986.5|91961.5|91988.5|91963.5|91984.4|91959.4|51
1642767370000|2022-01-21 12:16:10|91986.3|91961.3|91981.6|91956.6|91987.7|91962.7|91981|91956|40
1642767380000|2022-01-21 12:16:20|91981.4|91956.4|91983.4|91958.4|91986.1|91961.1|91980.6|91955.6|54
1642767390000|2022-01-21 12:16:30|91983.7|91958.7|91985.4|91960.4|91986.3|91961.3|91983.3|91958.3|49
1642767400000|2022-01-21 12:16:40|91985.6|91960.6|91993.6|91968.6|91996.2|91971.2|91985.5|91960.5|57
1642767410000|2022-01-21 12:16:50|91994.9|91969.9|91997.5|91972.5|92000.4|91975.4|91993.4|91968.4|42
1642767420000|2022-01-21 12:17:00|91997.2|91972.2|91991.3|91966.3|91998|91973|91988.3|91963.3|49
1642767430000|2022-01-21 12:17:10|91991.5|91966.5|91989.7|91964.7|91993.2|91968.2|91985.7|91960.7|48
1642767440000|2022-01-21 12:17:20|91989.6|91964.6|91989.2|91964.2|91991.7|91966.7|91986.3|91961.3|48
1642767450000|2022-01-21 12:17:30|91989|91964|91986.9|91961.9|91990.8|91965.8|91986.1|91961.1|52
1642767460000|2022-01-21 12:17:40|91986.7|91961.7|91990.3|91965.3|91992|91967|91986.7|91961.7|42
1642767470000|2022-01-21 12:17:50|91990.4|91965.4|91991.1|91966.1|91993|91968|91988|91963|38
1642767480000|2022-01-21 12:18:00|91990.8|91965.8|91997.2|91972.2|91999.7|91974.7|91989.8|91964.8|56
1642767490000|2022-01-21 12:18:10|92000.3|91975.3|92002.5|91977.5|92003.5|91978.5|91998.3|91973.3|44
1642767500000|2022-01-21 12:18:20|92001.8|91976.8|91992.5|91967.5|92002.6|91977.6|91992.4|91967.4|50
1642767510000|2022-01-21 12:18:30|91992.3|91967.3|91994.6|91969.6|91997.2|91972.2|91991.7|91966.7|48
1642767520000|2022-01-21 12:18:40|91993.3|91968.3|91991.5|91966.5|91993.3|91968.3|91982.6|91957.6|55
1642767530000|2022-01-21 12:18:50|91992.3|91967.3|91989.4|91964.4|91992.7|91967.7|91988.3|91963.3|51
1642767540000|2022-01-21 12:19:00|91988.4|91963.4|91978.2|91953.2|91988.4|91963.4|91973|91948|62
1642767550000|2022-01-21 12:19:10|91977.7|91952.7|91978.2|91953.2|91978.8|91953.8|91976.9|91951.9|46
1642767560000|2022-01-21 12:19:20|91978.4|91953.4|91973|91948|91982.8|91957.8|91972.7|91947.7|57
1642767570000|2022-01-21 12:19:30|91973.9|91948.9|91988.8|91963.8|91990.8|91965.8|91972.1|91947.1|62
1642767580000|2022-01-21 12:19:40|91988.5|91963.5|91988.4|91963.4|91988.7|91963.7|91985.8|91960.8|54
1642767590000|2022-01-21 12:19:50|91988.6|91963.6|91986.7|91961.7|91991.2|91966.2|91985.1|91960.1|60
1642767600000|2022-01-21 12:20:00|91986.9|91961.9|91993.3|91968.3|91994.4|91969.4|91985.8|91960.8|54
1642767610000|2022-01-21 12:20:10|91992.1|91967.1|91988.8|91963.8|91994.9|91969.9|91987|91962|60
1642767620000|2022-01-21 12:20:20|91988.4|91963.4|91985.6|91960.6|91988.4|91963.4|91980.2|91955.2|58
1642767630000|2022-01-21 12:20:30|91985.5|91960.5|91986.4|91961.4|91987.9|91962.9|91980.2|91955.2|48
1642767640000|2022-01-21 12:20:40|91986.2|91961.2|91981.2|91956.2|91986.7|91961.7|91979.9|91954.9|56
1642767650000|2022-01-21 12:20:50|91980.8|91955.8|91983.1|91958.1|91983.9|91958.9|91980.7|91955.7|38
1642767660000|2022-01-21 12:21:00|91983.6|91958.6|91974.5|91949.5|91983.6|91958.6|91974|91949|40
1642767670000|2022-01-21 12:21:10|91974.4|91949.4|91977.9|91952.9|91977.9|91952.9|91974.2|91949.2|31
1642767680000|2022-01-21 12:21:20|91977.7|91952.7|91982|91957|91984.7|91959.7|91977.7|91952.7|44
1642767690000|2022-01-21 12:21:30|91982.3|91957.3|91984.4|91959.4|91986.3|91961.3|91981.3|91956.3|27
1642767700000|2022-01-21 12:21:40|91984.3|91959.3|91964.1|91939.1|91984.7|91959.7|91952.8|91927.8|57
1642767710000|2022-01-21 12:21:50|91963.5|91938.5|91964.2|91939.2|91965.3|91940.3|91961.6|91936.6|48
1642767720000|2022-01-21 12:22:00|91963.8|91938.8|91967.8|91942.8|91967.8|91942.8|91962.9|91937.9|46
1642767730000|2022-01-21 12:22:10|91967.6|91942.6|91967|91942|91967.9|91942.9|91966.2|91941.2|47
1642767740000|2022-01-21 12:22:20|91966.8|91941.8|91974.7|91949.7|91974.7|91949.7|91966.8|91941.8|54
1642767750000|2022-01-21 12:22:30|91974.6|91949.6|91969.4|91944.4|91974.6|91949.6|91968.2|91943.2|52
1642767760000|2022-01-21 12:22:40|91969|91944|91966.3|91941.3|91970.7|91945.7|91964|91939|46
1642767770000|2022-01-21 12:22:50|91967|91942|91962.6|91937.6|91968.3|91943.3|91961.7|91936.7|51
1642767780000|2022-01-21 12:23:00|91962|91937|91956.6|91931.6|91963.5|91938.5|91954.3|91929.3|49
1642767790000|2022-01-21 12:23:10|91956.2|91931.2|91942.7|91917.7|91956.2|91931.2|91942.7|91917.7|44
1642767800000|2022-01-21 12:23:20|91942.6|91917.6|91932.9|91907.9|91943.5|91918.5|91932.9|91907.9|35
1642767810000|2022-01-21 12:23:30|91933.3|91908.3|91933.1|91908.1|91933.3|91908.3|91930.5|91905.5|41
1642767820000|2022-01-21 12:23:40|91932.8|91907.8|91931.3|91906.3|91932.8|91907.8|91930.6|91905.6|40
1642767830000|2022-01-21 12:23:50|91931.5|91906.5|91930.5|91905.5|91931.5|91906.5|91930.4|91905.4|21
1642767840000|2022-01-21 12:24:00|91930.1|91905.1|91933.5|91908.5|91939.1|91914.1|91930.1|91905.1|52
1642767850000|2022-01-21 12:24:10|91933.2|91908.2|91923.7|91898.7|91933.4|91908.4|91921.1|91896.1|60
1642767860000|2022-01-21 12:24:20|91924|91899|91928.5|91903.5|91928.5|91903.5|91924|91899|39
1642767870000|2022-01-21 12:24:30|91927.9|91902.9|91927.6|91902.6|91928.7|91903.7|91927.1|91902.1|30
1642767880000|2022-01-21 12:24:40|91927.4|91902.4|91928.2|91903.2|91928.5|91903.5|91927.4|91902.4|17
1642767890000|2022-01-21 12:24:50|91927.9|91902.9|91937.4|91912.4|91942|91917|91927.9|91902.9|24
1642767900000|2022-01-21 12:25:00|91937.2|91912.2|91937.5|91912.5|91939.3|91914.3|91936.6|91911.6|41
1642767910000|2022-01-21 12:25:10|91938.5|91913.5|91939.9|91914.9|91940.5|91915.5|91938.5|91913.5|35
1642767920000|2022-01-21 12:25:20|91940.5|91915.5|91941.3|91916.3|91941.7|91916.7|91940|91915|25
1642767930000|2022-01-21 12:25:30|91941.2|91916.2|91944.5|91919.5|91944.5|91919.5|91941|91916|31
1642767940000|2022-01-21 12:25:40|91945.3|91920.3|91961.3|91936.3|91965.2|91940.2|91942.6|91917.6|55
1642767950000|2022-01-21 12:25:50|91961.1|91936.1|91960|91935|91961.6|91936.6|91958.5|91933.5|38
1642767960000|2022-01-21 12:26:00|91959.8|91934.8|91956.1|91931.1|91963.4|91938.4|91953.9|91928.9|62
1642767970000|2022-01-21 12:26:10|91955.3|91930.3|91976.3|91951.3|91978.3|91953.3|91955.1|91930.1|55
1642767980000|2022-01-21 12:26:20|91976.2|91951.2|91977.6|91952.6|91978.9|91953.9|91975.8|91950.8|46
1642767990000|2022-01-21 12:26:30|91977.2|91952.2|91979.2|91954.2|91981.2|91956.2|91976.3|91951.3|45
1642768000000|2022-01-21 12:26:40|91979.3|91954.3|91976.9|91951.9|91981.5|91956.5|91976.6|91951.6|47
1642768010000|2022-01-21 12:26:50|91977|91952|91972.3|91947.3|91977|91952|91967.5|91942.5|47
1642768020000|2022-01-21 12:27:00|91973.2|91948.2|91968.4|91943.4|91973.2|91948.2|91967.5|91942.5|44
1642768030000|2022-01-21 12:27:10|91968.1|91943.1|91969|91944|91970.4|91945.4|91968.1|91943.1|39
1642768040000|2022-01-21 12:27:20|91968.7|91943.7|91970.3|91945.3|91970.7|91945.7|91968.3|91943.3|31
1642768050000|2022-01-21 12:27:30|91970.2|91945.2|91964.5|91939.5|91970.3|91945.3|91964.2|91939.2|46
1642768060000|2022-01-21 12:27:40|91964.7|91939.7|91961.1|91936.1|91965.3|91940.3|91961|91936|52
1642768070000|2022-01-21 12:27:50|91960.4|91935.4|91961.2|91936.2|91961.8|91936.8|91959|91934|52
1642768080000|2022-01-21 12:28:00|91960.5|91935.5|91954.6|91929.6|91961|91936|91952.7|91927.7|53
1642768090000|2022-01-21 12:28:10|91954.5|91929.5|91953.4|91928.4|91955.7|91930.7|91953.1|91928.1|53
1642768100000|2022-01-21 12:28:20|91949.1|91924.1|91944.8|91919.8|91949.1|91924.1|91942.3|91917.3|57
1642768110000|2022-01-21 12:28:30|91944.6|91919.6|91941.4|91916.4|91945.3|91920.3|91941.3|91916.3|45
1642768120000|2022-01-21 12:28:40|91941.6|91916.6|91940.9|91915.9|91941.7|91916.7|91940.4|91915.4|22
1642768130000|2022-01-21 12:28:50|91941.1|91916.1|91936.9|91911.9|91941.3|91916.3|91935.3|91910.3|39
1642768140000|2022-01-21 12:29:00|91937.3|91912.3|91936.3|91911.3|91940.4|91915.4|91934.5|91909.5|60
1642768150000|2022-01-21 12:29:10|91935.9|91910.9|91947.5|91922.5|91947.6|91922.6|91935|91910|50
1642768160000|2022-01-21 12:29:20|91947.9|91922.9|91945.2|91920.2|91948.9|91923.9|91943.5|91918.5|49
1642768170000|2022-01-21 12:29:30|91945.4|91920.4|91947.9|91922.9|91948.3|91923.3|91945.1|91920.1|37
1642768180000|2022-01-21 12:29:40|91947.8|91922.8|91949.3|91924.3|91949.3|91924.3|91946.3|91921.3|18
1642768190000|2022-01-21 12:29:50|91949|91924|91947.9|91922.9|91949.3|91924.3|91945|91920|42
1642768200000|2022-01-21 12:30:00|91947.8|91922.8|91949.7|91924.7|91950.5|91925.5|91947.7|91922.7|36
1642768210000|2022-01-21 12:30:10|91949.6|91924.6|91942.4|91917.4|91949.6|91924.6|91941.8|91916.8|51
1642768220000|2022-01-21 12:30:20|91942.7|91917.7|91943.7|91918.7|91946.4|91921.4|91941.1|91916.1|34
1642768230000|2022-01-21 12:30:30|91942.3|91917.3|91947.1|91922.1|91947.3|91922.3|91941.8|91916.8|39
1642768240000|2022-01-21 12:30:40|91946.6|91921.6|91957.8|91932.8|91957.8|91932.8|91946.6|91921.6|44
1642768250000|2022-01-21 12:30:50|91957|91932|91952|91927|91957|91932|91950|91925|55
1642768260000|2022-01-21 12:31:00|91951.6|91926.6|91953.7|91928.7|91953.7|91928.7|91950.1|91925.1|31
1642768270000|2022-01-21 12:31:10|91953.1|91928.1|91968.1|91943.1|91970.8|91945.8|91952.4|91927.4|50
1642768280000|2022-01-21 12:31:20|91968.2|91943.2|91965.6|91940.6|91968.2|91943.2|91965.6|91940.6|37
1642768290000|2022-01-21 12:31:30|91965.4|91940.4|91963.9|91938.9|91966|91941|91963.9|91938.9|30
1642768300000|2022-01-21 12:31:40|91965|91940|91964.2|91939.2|91965.5|91940.5|91962.2|91937.2|25
1642768310000|2022-01-21 12:31:50|91964|91939|91964|91939|91964|91939|91963.2|91938.2|16
1642768320000|2022-01-21 12:32:00|91963.5|91938.5|91969.1|91944.1|91970.7|91945.7|91963.4|91938.4|43
1642768330000|2022-01-21 12:32:10|91969.2|91944.2|91969.3|91944.3|91971.2|91946.2|91964.3|91939.3|47
1642768340000|2022-01-21 12:32:20|91968.5|91943.5|91965.7|91940.7|91970.6|91945.6|91965.7|91940.7|33
1642768350000|2022-01-21 12:32:30|91965.8|91940.8|91963.8|91938.8|91968.7|91943.7|91961.7|91936.7|50
1642768360000|2022-01-21 12:32:40|91963.3|91938.3|91957.1|91932.1|91964.7|91939.7|91957|91932|45
1642768370000|2022-01-21 12:32:50|91956.9|91931.9|91950.2|91925.2|91957.7|91932.7|91950.1|91925.1|45
1642768380000|2022-01-21 12:33:00|91950.3|91925.3|91949.7|91924.7|91950.3|91925.3|91944.7|91919.7|48
1642768390000|2022-01-21 12:33:10|91949.6|91924.6|91950.4|91925.4|91951.9|91926.9|91949.2|91924.2|49
1642768400000|2022-01-21 12:33:20|91950.5|91925.5|91942.2|91917.2|91952|91927|91939.6|91914.6|56
1642768410000|2022-01-21 12:33:30|91942.3|91917.3|91943.8|91918.8|91944.8|91919.8|91940.6|91915.6|47
1642768420000|2022-01-21 12:33:40|91944.8|91919.8|91949.5|91924.5|91950|91925|91943.3|91918.3|50
1642768430000|2022-01-21 12:33:50|91949.6|91924.6|91946.7|91921.7|91950.1|91925.1|91946|91921|32
1642768440000|2022-01-21 12:34:00|91946.5|91921.5|91947.8|91922.8|91947.8|91922.8|91945.1|91920.1|38
1642768450000|2022-01-21 12:34:10|91947.7|91922.7|91961.7|91936.7|91964.5|91939.5|91947.6|91922.6|57
1642768460000|2022-01-21 12:34:20|91961.2|91936.2|91958.2|91933.2|91961.7|91936.7|91956.2|91931.2|48
1642768470000|2022-01-21 12:34:30|91958|91933|91958|91933|91959|91934|91956.7|91931.7|43
1642768480000|2022-01-21 12:34:40|91957.8|91932.8|91957.7|91932.7|91959.7|91934.7|91957.2|91932.2|32
1642768490000|2022-01-21 12:34:50|91958.2|91933.2|91957.8|91932.8|91958.3|91933.3|91956.7|91931.7|34
1642768500000|2022-01-21 12:35:00|91958|91933|91960.2|91935.2|91962.3|91937.3|91957.8|91932.8|46
1642768510000|2022-01-21 12:35:10|91960|91935|91957.1|91932.1|91961.7|91936.7|91954.8|91929.8|42
1642768520000|2022-01-21 12:35:20|91957|91932|91959.4|91934.4|91959.5|91934.5|91957|91932|33
1642768530000|2022-01-21 12:35:30|91959.2|91934.2|91954.1|91929.1|91959.2|91934.2|91953.8|91928.8|34
1642768540000|2022-01-21 12:35:40|91954.4|91929.4|91952.3|91927.3|91954.5|91929.5|91952.1|91927.1|29
1642768550000|2022-01-21 12:35:50|91952.4|91927.4|91948.1|91923.1|91952.5|91927.5|91945.4|91920.4|42
1642768560000|2022-01-21 12:36:00|91948.3|91923.3|91947.9|91922.9|91948.7|91923.7|91945.1|91920.1|40
1642768570000|2022-01-21 12:36:10|91948|91923|91948.1|91923.1|91948.8|91923.8|91946.1|91921.1|35
1642768580000|2022-01-21 12:36:20|91947.9|91922.9|91940.2|91915.2|91948|91923|91939.7|91914.7|44
1642768590000|2022-01-21 12:36:30|91940.4|91915.4|91941.2|91916.2|91943.1|91918.1|91936.2|91911.2|45
1642768600000|2022-01-21 12:36:40|91940.9|91915.9|91937|91912|91942.7|91917.7|91936.5|91911.5|48
1642768610000|2022-01-21 12:36:50|91936.9|91911.9|91929.8|91904.8|91937|91912|91929.8|91904.8|46
1642768620000|2022-01-21 12:37:00|91929.4|91904.4|91933.5|91908.5|91936.3|91911.3|91928.5|91903.5|58
1642768630000|2022-01-21 12:37:10|91933.6|91908.6|91936.7|91911.7|91937.2|91912.2|91932.6|91907.6|39
1642768640000|2022-01-21 12:37:20|91936.5|91911.5|91934.8|91909.8|91939.5|91914.5|91934.1|91909.1|57
1642768650000|2022-01-21 12:37:30|91935.7|91910.7|91932.1|91907.1|91935.7|91910.7|91929.6|91904.6|46
1642768660000|2022-01-21 12:37:40|91932.2|91907.2|91933|91908|91934.4|91909.4|91931.8|91906.8|26
1642768670000|2022-01-21 12:37:50|91933.1|91908.1|91932|91907|91933.9|91908.9|91930.7|91905.7|38
1642768680000|2022-01-21 12:38:00|91932.1|91907.1|91924.3|91899.3|91932.9|91907.9|91923.3|91898.3|44
1642768690000|2022-01-21 12:38:10|91924.1|91899.1|91926.5|91901.5|91926.5|91901.5|91924.1|91899.1|40
1642768700000|2022-01-21 12:38:20|91926.2|91901.2|91929.2|91904.2|91931.6|91906.6|91925.9|91900.9|38
1642768710000|2022-01-21 12:38:30|91928.4|91903.4|91927.3|91902.3|91929.8|91904.8|91926.8|91901.8|35
1642768720000|2022-01-21 12:38:40|91927.6|91902.6|91923.4|91898.4|91927.7|91902.7|91922.4|91897.4|40
1642768730000|2022-01-21 12:38:50|91923.3|91898.3|91918.2|91893.2|91923.4|91898.4|91916.3|91891.3|52
1642768740000|2022-01-21 12:39:00|91914.8|91889.8|91937|91912|91937|91912|91914.8|91889.8|66
1642768750000|2022-01-21 12:39:10|91937.2|91912.2|91931.8|91906.8|91937.2|91912.2|91930.3|91905.3|50
1642768760000|2022-01-21 12:39:20|91933.2|91908.2|91926|91901|91934|91909|91925.3|91900.3|46
1642768770000|2022-01-21 12:39:30|91926.2|91901.2|91928.5|91903.5|91928.5|91903.5|91925|91900|50
1642768780000|2022-01-21 12:39:40|91929.5|91904.5|91929.1|91904.1|91930.1|91905.1|91926.4|91901.4|48
1642768790000|2022-01-21 12:39:50|91929|91904|91927.5|91902.5|91930.5|91905.5|91925.2|91900.2|42
1642768800000|2022-01-21 12:40:00|91926.6|91901.6|91931.8|91906.8|91932.4|91907.4|91925.8|91900.8|54
1642768810000|2022-01-21 12:40:10|91930.3|91905.3|91935.1|91910.1|91936.9|91911.9|91928.4|91903.4|30
1642768820000|2022-01-21 12:40:20|91935.4|91910.4|91934.6|91909.6|91936.1|91911.1|91933.2|91908.2|31
1642768830000|2022-01-21 12:40:30|91935.5|91910.5|91933.8|91908.8|91935.7|91910.7|91932.2|91907.2|35
1642768840000|2022-01-21 12:40:40|91933.7|91908.7|91945.1|91920.1|91951.8|91926.8|91933.7|91908.7|51
1642768850000|2022-01-21 12:40:50|91945.2|91920.2|91943.5|91918.5|91945.7|91920.7|91940.7|91915.7|42
1642768860000|2022-01-21 12:41:00|91944.1|91919.1|91941.2|91916.2|91944.8|91919.8|91939.8|91914.8|54
1642768870000|2022-01-21 12:41:10|91941.6|91916.6|91934.6|91909.6|91942.4|91917.4|91933.2|91908.2|51
1642768880000|2022-01-21 12:41:20|91935.4|91910.4|91936.5|91911.5|91937.6|91912.6|91933.5|91908.5|38
1642768890000|2022-01-21 12:41:30|91934.7|91909.7|91929.9|91904.9|91934.7|91909.7|91927.8|91902.8|49
1642768900000|2022-01-21 12:41:40|91929.6|91904.6|91930.9|91905.9|91931.1|91906.1|91928.2|91903.2|28
1642768910000|2022-01-21 12:41:50|91931.1|91906.1|91929.6|91904.6|91932.3|91907.3|91928.3|91903.3|40
1642768920000|2022-01-21 12:42:00|91929.5|91904.5|91930.6|91905.6|91930.9|91905.9|91928.9|91903.9|32
1642768930000|2022-01-21 12:42:10|91930.5|91905.5|91925.7|91900.7|91930.9|91905.9|91923.6|91898.6|52
1642768940000|2022-01-21 12:42:20|91926.4|91901.4|91928.2|91903.2|91928.2|91903.2|91925.2|91900.2|35
1642768950000|2022-01-21 12:42:30|91928|91903|91922.8|91897.8|91928|91903|91922.3|91897.3|37
1642768960000|2022-01-21 12:42:40|91924|91899|91918|91893|91924|91899|91918|91893|44
1642768970000|2022-01-21 12:42:50|91918.4|91893.4|91917.9|91892.9|91920|91895|91917.3|91892.3|37
1642768980000|2022-01-21 12:43:00|91918.1|91893.1|91922.1|91897.1|91924|91899|91918.1|91893.1|29
1642768990000|2022-01-21 12:43:10|91921.1|91896.1|91926|91901|91926.3|91901.3|91920.9|91895.9|41
1642769000000|2022-01-21 12:43:20|91925.8|91900.8|91929.9|91904.9|91930.2|91905.2|91924.7|91899.7|44
1642769010000|2022-01-21 12:43:30|91929.6|91904.6|91931.3|91906.3|91934.2|91909.2|91929.3|91904.3|32
1642769020000|2022-01-21 12:43:40|91931.8|91906.8|91930.3|91905.3|91932.6|91907.6|91929.3|91904.3|48
1642769030000|2022-01-21 12:43:50|91930.2|91905.2|91931.1|91906.1|91931.1|91906.1|91930.1|91905.1|26
1642769040000|2022-01-21 12:44:00|91930.9|91905.9|91930.1|91905.1|91930.9|91905.9|91928.9|91903.9|15
1642769050000|2022-01-21 12:44:10|91930.3|91905.3|91930.4|91905.4|91931|91906|91928.4|91903.4|27
1642769060000|2022-01-21 12:44:20|91930.5|91905.5|91926.3|91901.3|91930.5|91905.5|91924.7|91899.7|44
1642769070000|2022-01-21 12:44:30|91926.1|91901.1|91926.7|91901.7|91927|91902|91925|91900|19
1642769080000|2022-01-21 12:44:40|91926.6|91901.6|91928.4|91903.4|91928.8|91903.8|91926.6|91901.6|23
1642769090000|2022-01-21 12:44:50|91928.6|91903.6|91919.5|91894.5|91933|91908|91919.2|91894.2|58
1642769100000|2022-01-21 12:45:00|91920.8|91895.8|91912.4|91887.4|91922|91897|91911.5|91886.5|59
1642769110000|2022-01-21 12:45:10|91912.3|91887.3|91915.7|91890.7|91916.5|91891.5|91909|91884|50
1642769120000|2022-01-21 12:45:20|91915.8|91890.8|91922.1|91897.1|91923.1|91898.1|91915.8|91890.8|57
1642769130000|2022-01-21 12:45:30|91921.2|91896.2|91921.5|91896.5|91922.3|91897.3|91919.3|91894.3|37
1642769140000|2022-01-21 12:45:40|91921.3|91896.3|91920.2|91895.2|91922.1|91897.1|91919.6|91894.6|39
1642769150000|2022-01-21 12:45:50|91920|91895|91919.9|91894.9|91921.3|91896.3|91917.3|91892.3|34
1642769160000|2022-01-21 12:46:00|91920|91895|91916|91891|91920|91895|91915.7|91890.7|45
1642769170000|2022-01-21 12:46:10|91915.3|91890.3|91908.3|91883.3|91915.3|91890.3|91907.5|91882.5|41
1642769180000|2022-01-21 12:46:20|91907.9|91882.9|91905.3|91880.3|91909.1|91884.1|91902|91877|42
1642769190000|2022-01-21 12:46:30|91904.5|91879.5|91907.6|91882.6|91908.9|91883.9|91903.2|91878.2|37
1642769200000|2022-01-21 12:46:40|91907.5|91882.5|91900.7|91875.7|91907.6|91882.6|91898.8|91873.8|43
1642769210000|2022-01-21 12:46:50|91900.1|91875.1|91902.4|91877.4|91902.4|91877.4|91899.4|91874.4|35
1642769220000|2022-01-21 12:47:00|91902.2|91877.2|91912.8|91887.8|91912.9|91887.9|91902.1|91877.1|46
1642769230000|2022-01-21 12:47:10|91913.1|91888.1|91911.1|91886.1|91914.1|91889.1|91910.4|91885.4|38
1642769240000|2022-01-21 12:47:20|91911|91886|91907.4|91882.4|91911.3|91886.3|91906.4|91881.4|48
1642769250000|2022-01-21 12:47:30|91907.3|91882.3|91906.9|91881.9|91908.1|91883.1|91906.2|91881.2|36
1642769260000|2022-01-21 12:47:40|91906.7|91881.7|91898|91873|91906.8|91881.8|91897.3|91872.3|41
1642769270000|2022-01-21 12:47:50|91898.5|91873.5|91894.7|91869.7|91898.5|91873.5|91894.6|91869.6|36
1642769280000|2022-01-21 12:48:00|91895.4|91870.4|91894|91869|91895.6|91870.6|91891|91866|40
1642769290000|2022-01-21 12:48:10|91893.6|91868.6|91892.7|91867.7|91894.2|91869.2|91892.7|91867.7|39
1642769300000|2022-01-21 12:48:20|91892.9|91867.9|91893.7|91868.7|91893.8|91868.8|91891.5|91866.5|42
1642769310000|2022-01-21 12:48:30|91893.8|91868.8|91889.2|91864.2|91893.8|91868.8|91885.7|91860.7|45
1642769320000|2022-01-21 12:48:40|91890.5|91865.5|91890.1|91865.1|91891.9|91866.9|91889.7|91864.7|39
1642769330000|2022-01-21 12:48:50|91890.2|91865.2|91898.2|91873.2|91898.4|91873.4|91890.2|91865.2|44
1642769340000|2022-01-21 12:49:00|91895.8|91870.8|91896.3|91871.3|91897.1|91872.1|91893|91868|38
1642769350000|2022-01-21 12:49:10|91897|91872|91899.4|91874.4|91900.7|91875.7|91895.7|91870.7|30
1642769360000|2022-01-21 12:49:20|91899.8|91874.8|91900.1|91875.1|91901.1|91876.1|91898.9|91873.9|28
1642769370000|2022-01-21 12:49:30|91900|91875|91906.4|91881.4|91906.9|91881.9|91899.2|91874.2|36
1642769380000|2022-01-21 12:49:40|91906.1|91881.1|91902.4|91877.4|91907.1|91882.1|91901|91876|30
1642769390000|2022-01-21 12:49:50|91903.1|91878.1|91896.9|91871.9|91908.5|91883.5|91893.8|91868.8|45
1642769400000|2022-01-21 12:50:00|91895.9|91870.9|91874.8|91849.8|91899.5|91874.5|91872.7|91847.7|47
1642769410000|2022-01-21 12:50:10|91874|91849|91870.2|91845.2|91874|91849|91865.2|91840.2|57
1642769420000|2022-01-21 12:50:20|91869.5|91844.5|91871.8|91846.8|91873.8|91848.8|91869.5|91844.5|57
1642769430000|2022-01-21 12:50:30|91871.4|91846.4|91877.4|91852.4|91878.2|91853.2|91870.5|91845.5|43
1642769440000|2022-01-21 12:50:40|91877.3|91852.3|91867.7|91842.7|91878.2|91853.2|91866.8|91841.8|56
1642769450000|2022-01-21 12:50:50|91868.1|91843.1|91858.7|91833.7|91868.1|91843.1|91857.6|91832.6|61
1642769460000|2022-01-21 12:51:00|91859.1|91834.1|91862.4|91837.4|91869.8|91844.8|91859.1|91834.1|58
1642769470000|2022-01-21 12:51:10|91861|91836|91860.8|91835.8|91862.7|91837.7|91859.9|91834.9|41
1642769480000|2022-01-21 12:51:20|91860.7|91835.7|91852.2|91827.2|91861.6|91836.6|91848.8|91823.8|56
1642769490000|2022-01-21 12:51:30|91851.6|91826.6|91855|91830|91856.6|91831.6|91850|91825|54
1642769500000|2022-01-21 12:51:40|91852.4|91827.4|91848.7|91823.7|91853.5|91828.5|91848.2|91823.2|62
1642769510000|2022-01-21 12:51:50|91848.3|91823.3|91849.6|91824.6|91856.4|91831.4|91847.9|91822.9|67
1642769520000|2022-01-21 12:52:00|91850.5|91825.5|91854.1|91829.1|91854.1|91829.1|91848.5|91823.5|56
1642769530000|2022-01-21 12:52:10|91853.5|91828.5|91854.2|91829.2|91855.2|91830.2|91846.3|91821.3|63
1642769540000|2022-01-21 12:52:20|91854.1|91829.1|91848.2|91823.2|91856.1|91831.1|91848.2|91823.2|43
1642769550000|2022-01-21 12:52:30|91848.3|91823.3|91847.3|91822.3|91848.5|91823.5|91844.8|91819.8|43
1642769560000|2022-01-21 12:52:40|91846.1|91821.1|91852|91827|91852.2|91827.2|91845.8|91820.8|35
1642769570000|2022-01-21 12:52:50|91852.3|91827.3|91854.9|91829.9|91854.9|91829.9|91850.6|91825.6|41
1642769580000|2022-01-21 12:53:00|91854.5|91829.5|91854|91829|91855.2|91830.2|91850.3|91825.3|53
1642769590000|2022-01-21 12:53:10|91854.1|91829.1|91855.3|91830.3|91855.9|91830.9|91853.6|91828.6|40
1642769600000|2022-01-21 12:53:20|91855.5|91830.5|91859|91834|91860|91835|91855.1|91830.1|45
1642769610000|2022-01-21 12:53:30|91858.7|91833.7|91855.7|91830.7|91859.6|91834.6|91853.7|91828.7|47
1642769620000|2022-01-21 12:53:40|91854.7|91829.7|91853|91828|91856.2|91831.2|91851.2|91826.2|47
1642769630000|2022-01-21 12:53:50|91852.7|91827.7|91852.7|91827.7|91856.2|91831.2|91852.7|91827.7|36
1642769640000|2022-01-21 12:54:00|91853|91828|91853.4|91828.4|91854|91829|91851.7|91826.7|39
1642769650000|2022-01-21 12:54:10|91853.5|91828.5|91871.6|91846.6|91871.6|91846.6|91853.2|91828.2|61
1642769660000|2022-01-21 12:54:20|91870.7|91845.7|91877.2|91852.2|91881.2|91856.2|91870.2|91845.2|52
1642769670000|2022-01-21 12:54:30|91876.6|91851.6|91877.2|91852.2|91881|91856|91876.4|91851.4|54
1642769680000|2022-01-21 12:54:40|91877.7|91852.7|91882|91857|91884.9|91859.9|91875.5|91850.5|52
1642769690000|2022-01-21 12:54:50|91881.9|91856.9|91879.7|91854.7|91882.7|91857.7|91879.4|91854.4|36
1642769700000|2022-01-21 12:55:00|91879.8|91854.8|91879.2|91854.2|91881.2|91856.2|91878.8|91853.8|46
1642769710000|2022-01-21 12:55:10|91879|91854|91883.6|91858.6|91885.1|91860.1|91878.6|91853.6|47
1642769720000|2022-01-21 12:55:20|91883.1|91858.1|91879.9|91854.9|91884|91859|91877.7|91852.7|53
1642769730000|2022-01-21 12:55:30|91878.4|91853.4|91876.9|91851.9|91878.4|91853.4|91872.6|91847.6|54
1642769740000|2022-01-21 12:55:40|91877.5|91852.5|91872.4|91847.4|91877.5|91852.5|91871.7|91846.7|46
1642769750000|2022-01-21 12:55:50|91872.1|91847.1|91874.1|91849.1|91878|91853|91871.2|91846.2|60
1642769760000|2022-01-21 12:56:00|91874.8|91849.8|91876.6|91851.6|91877.9|91852.9|91874.8|91849.8|38
1642769770000|2022-01-21 12:56:10|91876.9|91851.9|91879.7|91854.7|91880.1|91855.1|91876.2|91851.2|46
1642769780000|2022-01-21 12:56:20|91879.4|91854.4|91882.9|91857.9|91883.3|91858.3|91879.4|91854.4|32
1642769790000|2022-01-21 12:56:30|91882.4|91857.4|91884.5|91859.5|91885.7|91860.7|91882.4|91857.4|48
1642769800000|2022-01-21 12:56:40|91884.6|91859.6|91885.5|91860.5|91885.7|91860.7|91882.2|91857.2|47
1642769810000|2022-01-21 12:56:50|91885.3|91860.3|91885.9|91860.9|91887.1|91862.1|91884.5|91859.5|43
1642769820000|2022-01-21 12:57:00|91885.8|91860.8|91888.7|91863.7|91891.2|91866.2|91885.8|91860.8|52
1642769830000|2022-01-21 12:57:10|91888.6|91863.6|91884.1|91859.1|91889.3|91864.3|91882.5|91857.5|53
1642769840000|2022-01-21 12:57:20|91883.8|91858.8|91888.8|91863.8|91890.6|91865.6|91883.8|91858.8|59
1642769850000|2022-01-21 12:57:30|91888.6|91863.6|91888.7|91863.7|91890.3|91865.3|91887.6|91862.6|60
1642769860000|2022-01-21 12:57:40|91889.1|91864.1|91889.2|91864.2|91889.5|91864.5|91886.2|91861.2|49
1642769870000|2022-01-21 12:57:50|91888.5|91863.5|91893.9|91868.9|91896.3|91871.3|91888.4|91863.4|54
1642769880000|2022-01-21 12:58:00|91893.8|91868.8|91900.7|91875.7|91901.8|91876.8|91893.8|91868.8|50
1642769890000|2022-01-21 12:58:10|91900.4|91875.4|91903|91878|91903.5|91878.5|91898.5|91873.5|42
1642769900000|2022-01-21 12:58:20|91904|91879|91903.1|91878.1|91904|91879|91900.5|91875.5|40
1642769910000|2022-01-21 12:58:30|91902.3|91877.3|91903.1|91878.1|91903.7|91878.7|91901.1|91876.1|45
1642769920000|2022-01-21 12:58:40|91902.6|91877.6|91907.6|91882.6|91908.9|91883.9|91901.1|91876.1|50
1642769930000|2022-01-21 12:58:50|91907.8|91882.8|91905.8|91880.8|91908|91883|91904.9|91879.9|43
1642769940000|2022-01-21 12:59:00|91905.9|91880.9|91897.7|91872.7|91906.5|91881.5|91896.5|91871.5|55
1642769950000|2022-01-21 12:59:10|91897.8|91872.8|91896|91871|91897.8|91872.8|91894.4|91869.4|43
1642769960000|2022-01-21 12:59:20|91896.1|91871.1|91893.9|91868.9|91896.3|91871.3|91892|91867|57
1642769970000|2022-01-21 12:59:30|91893.6|91868.6|91907.1|91882.1|91907.1|91882.1|91893.6|91868.6|47
1642769980000|2022-01-21 12:59:40|91906.1|91881.1|91911|91886|91912.2|91887.2|91904.7|91879.7|59
1642769990000|2022-01-21 12:59:50|91911.4|91886.4|91910.3|91885.3|91912.9|91887.9|91905.3|91880.3|60
1642770000000|2022-01-21 13:00:00|91910.5|91885.5|91892.4|91867.4|91912.4|91887.4|91892.4|91867.4|68
1642770010000|2022-01-21 13:00:10|91892.5|91867.5|91882.7|91857.7|91893.4|91868.4|91879.6|91854.6|62
1642770020000|2022-01-21 13:00:20|91883.5|91858.5|91887.5|91862.5|91891.1|91866.1|91882.9|91857.9|57
1642770030000|2022-01-21 13:00:30|91887.8|91862.8|91887.2|91862.2|91889.7|91864.7|91884.6|91859.6|51
1642770040000|2022-01-21 13:00:40|91886.7|91861.7|91891|91866|91891.7|91866.7|91886.6|91861.6|43
1642770050000|2022-01-21 13:00:50|91891.3|91866.3|91891.2|91866.2|91892.8|91867.8|91889.1|91864.1|44
1642770060000|2022-01-21 13:01:00|91890.9|91865.9|91895.8|91870.8|91902.2|91877.2|91886.4|91861.4|58
1642770070000|2022-01-21 13:01:10|91896|91871|91904.2|91879.2|91905.1|91880.1|91896|91871|49
1642770080000|2022-01-21 13:01:20|91905.1|91880.1|91905.9|91880.9|91906.6|91881.6|91901.8|91876.8|46
1642770090000|2022-01-21 13:01:30|91905.4|91880.4|91905.1|91880.1|91905.8|91880.8|91903.6|91878.6|37
1642770100000|2022-01-21 13:01:40|91905.3|91880.3|91908.4|91883.4|91908.4|91883.4|91902.4|91877.4|40
1642770110000|2022-01-21 13:01:50|91909|91884|91910.2|91885.2|91911|91886|91908.7|91883.7|41
1642770120000|2022-01-21 13:02:00|91910.4|91885.4|91911.4|91886.4|91911.6|91886.6|91908.1|91883.1|55
1642770130000|2022-01-21 13:02:10|91912.2|91887.2|91899.8|91874.8|91912.6|91887.6|91899.1|91874.1|60
1642770140000|2022-01-21 13:02:20|91901.1|91876.1|91898.1|91873.1|91901.8|91876.8|91896.3|91871.3|52
1642770150000|2022-01-21 13:02:30|91897.6|91872.6|91875.3|91850.3|91897.6|91872.6|91872.6|91847.6|65
1642770160000|2022-01-21 13:02:40|91874.9|91849.9|91873.7|91848.7|91875.4|91850.4|91872.1|91847.1|50
1642770170000|2022-01-21 13:02:50|91875.3|91850.3|91874.4|91849.4|91880.4|91855.4|91869.5|91844.5|62
1642770180000|2022-01-21 13:03:00|91874.9|91849.9|91867.9|91842.9|91881.8|91856.8|91867.9|91842.9|57
1642770190000|2022-01-21 13:03:10|91869.1|91844.1|91865.8|91840.8|91870.5|91845.5|91861.7|91836.7|63
1642770200000|2022-01-21 13:03:20|91866.2|91841.2|91860.4|91835.4|91866.2|91841.2|91858.6|91833.6|48
1642770210000|2022-01-21 13:03:30|91860.6|91835.6|91858.3|91833.3|91860.6|91835.6|91855.6|91830.6|47
1642770220000|2022-01-21 13:03:40|91858.8|91833.8|91859.6|91834.6|91860.2|91835.2|91857.2|91832.2|42
1642770230000|2022-01-21 13:03:50|91859.9|91834.9|91868|91843|91868.3|91843.3|91855.4|91830.4|51
1642770240000|2022-01-21 13:04:00|91864.7|91839.7|91860.5|91835.5|91864.7|91839.7|91854.8|91829.8|51
1642770250000|2022-01-21 13:04:10|91860.4|91835.4|91859.5|91834.5|91860.9|91835.9|91858|91833|45
1642770260000|2022-01-21 13:04:20|91859.3|91834.3|91864.3|91839.3|91865.6|91840.6|91857.9|91832.9|44
1642770270000|2022-01-21 13:04:30|91866.2|91841.2|91864.2|91839.2|91866.6|91841.6|91862.2|91837.2|45
1642770280000|2022-01-21 13:04:40|91864|91839|91861.6|91836.6|91864.1|91839.1|91860.8|91835.8|32
1642770290000|2022-01-21 13:04:50|91862|91837|91866.6|91841.6|91868.5|91843.5|91862|91837|43
1642770300000|2022-01-21 13:05:00|91866.7|91841.7|91860.8|91835.8|91867.6|91842.6|91859|91834|51
1642770310000|2022-01-21 13:05:10|91860.6|91835.6|91859.7|91834.7|91864.1|91839.1|91858.4|91833.4|36
1642770320000|2022-01-21 13:05:20|91859.5|91834.5|91862.3|91837.3|91862.3|91837.3|91858.7|91833.7|26
1642770330000|2022-01-21 13:05:30|91862|91837|91863|91838|91865.7|91840.7|91860.3|91835.3|50
1642770340000|2022-01-21 13:05:40|91862.8|91837.8|91864.5|91839.5|91864.5|91839.5|91862.8|91837.8|34
1642770350000|2022-01-21 13:05:50|91864.6|91839.6|91857.1|91832.1|91864.6|91839.6|91855|91830|44
1642770360000|2022-01-21 13:06:00|91856.8|91831.8|91853.4|91828.4|91857.5|91832.5|91851.9|91826.9|51
1642770370000|2022-01-21 13:06:10|91852.9|91827.9|91863.2|91838.2|91865.2|91840.2|91851.9|91826.9|53
1642770380000|2022-01-21 13:06:20|91864.4|91839.4|91858.2|91833.2|91869.7|91844.7|91855.9|91830.9|51
1642770390000|2022-01-21 13:06:30|91858.5|91833.5|91853.2|91828.2|91860|91835|91851.6|91826.6|51
1642770400000|2022-01-21 13:06:40|91853.3|91828.3|91851.3|91826.3|91853.5|91828.5|91851.2|91826.2|35
1642770410000|2022-01-21 13:06:50|91851.2|91826.2|91854.2|91829.2|91855.6|91830.6|91850.9|91825.9|42
1642770420000|2022-01-21 13:07:00|91853.8|91828.8|91853.4|91828.4|91854.7|91829.7|91850.7|91825.7|28
1642770430000|2022-01-21 13:07:10|91853.5|91828.5|91848.8|91823.8|91859.3|91834.3|91848.8|91823.8|46
1642770440000|2022-01-21 13:07:20|91849.3|91824.3|91849.3|91824.3|91850.5|91825.5|91844.4|91819.4|47
1642770450000|2022-01-21 13:07:30|91850|91825|91844.8|91819.8|91853|91828|91844.7|91819.7|45
1642770460000|2022-01-21 13:07:40|91846.8|91821.8|91842.7|91817.7|91847.3|91822.3|91841.9|91816.9|37
1642770470000|2022-01-21 13:07:50|91844.8|91819.8|91833.4|91808.4|91844.8|91819.8|91831.5|91806.5|60
1642770480000|2022-01-21 13:08:00|91833.6|91808.6|91835.1|91810.1|91837.8|91812.8|91831|91806|55
1642770490000|2022-01-21 13:08:10|91835.5|91810.5|91834.8|91809.8|91837.2|91812.2|91832|91807|55
1642770500000|2022-01-21 13:08:20|91835|91810|91833.5|91808.5|91835|91810|91826.2|91801.2|62
1642770510000|2022-01-21 13:08:30|91834.4|91809.4|91828.3|91803.3|91835.1|91810.1|91828.3|91803.3|62
1642770520000|2022-01-21 13:08:40|91828|91803|91827.6|91802.6|91830.4|91805.4|91825.9|91800.9|48
1642770530000|2022-01-21 13:08:50|91826.7|91801.7|91822.7|91797.7|91828.3|91803.3|91819.8|91794.8|60
1642770540000|2022-01-21 13:09:00|91823.4|91798.4|91825.8|91800.8|91829.2|91804.2|91822.8|91797.8|62
1642770550000|2022-01-21 13:09:10|91826|91801|91827.2|91802.2|91827.6|91802.6|91822.4|91797.4|56
1642770560000|2022-01-21 13:09:20|91827.4|91802.4|91826.8|91801.8|91828.2|91803.2|91823.8|91798.8|38
1642770570000|2022-01-21 13:09:30|91826.5|91801.5|91818.2|91793.2|91827.9|91802.9|91815.8|91790.8|52
1642770580000|2022-01-21 13:09:40|91817.9|91792.9|91818.5|91793.5|91819.3|91794.3|91817|91792|50
1642770590000|2022-01-21 13:09:50|91818.8|91793.8|91817.8|91792.8|91818.8|91793.8|91812.1|91787.1|59
1642770600000|2022-01-21 13:10:00|91817.7|91792.7|91826.6|91801.6|91827.2|91802.2|91816.3|91791.3|56
1642770610000|2022-01-21 13:10:10|91826.7|91801.7|91820.3|91795.3|91832.5|91807.5|91820.3|91795.3|56
1642770620000|2022-01-21 13:10:20|91820.2|91795.2|91794.8|91769.8|91821.5|91796.5|91794.3|91769.3|67
1642770630000|2022-01-21 13:10:30|91796.2|91771.2|91787.3|91762.3|91796.2|91771.2|91784.9|91759.9|64
1642770640000|2022-01-21 13:10:40|91790.2|91765.2|91791.8|91766.8|91792.1|91767.1|91787.7|91762.7|51
1642770650000|2022-01-21 13:10:50|91792|91767|91796.3|91771.3|91797.4|91772.4|91790.7|91765.7|64
1642770660000|2022-01-21 13:11:00|91796|91771|91793.7|91768.7|91796.9|91771.9|91793.2|91768.2|58
1642770670000|2022-01-21 13:11:10|91790.9|91765.9|91790|91765|91793.2|91768.2|91787.8|91762.8|48
1642770680000|2022-01-21 13:11:20|91790.2|91765.2|91783.5|91758.5|91791.3|91766.3|91783.5|91758.5|42
1642770690000|2022-01-21 13:11:30|91783.9|91758.9|91790.8|91765.8|91792.2|91767.2|91783.9|91758.9|65
1642770700000|2022-01-21 13:11:40|91790.5|91765.5|91790.4|91765.4|91791.4|91766.4|91786.6|91761.6|47
1642770710000|2022-01-21 13:11:50|91790.8|91765.8|91786.7|91761.7|91790.8|91765.8|91783.5|91758.5|54
1642770720000|2022-01-21 13:12:00|91785.7|91760.7|91775.4|91750.4|91787.3|91762.3|91775.4|91750.4|44
1642770730000|2022-01-21 13:12:10|91777.7|91752.7|91777.6|91752.6|91780.7|91755.7|91777.6|91752.6|46
1642770740000|2022-01-21 13:12:20|91777.3|91752.3|91779|91754|91779.8|91754.8|91768.2|91743.2|57
1642770750000|2022-01-21 13:12:30|91779.3|91754.3|91782.5|91757.5|91782.6|91757.6|91773.2|91748.2|51
1642770760000|2022-01-21 13:12:40|91783.8|91758.8|91784.5|91759.5|91788.2|91763.2|91783.1|91758.1|55
1642770770000|2022-01-21 13:12:50|91784.4|91759.4|91779.5|91754.5|91784.9|91759.9|91779.5|91754.5|49
1642770780000|2022-01-21 13:13:00|91779.4|91754.4|91779.6|91754.6|91780.7|91755.7|91776.6|91751.6|57
1642770790000|2022-01-21 13:13:10|91780.1|91755.1|91784.1|91759.1|91784.4|91759.4|91779.9|91754.9|49
1642770800000|2022-01-21 13:13:20|91784.6|91759.6|91783.4|91758.4|91786.7|91761.7|91782.5|91757.5|46
1642770810000|2022-01-21 13:13:30|91783.2|91758.2|91780.3|91755.3|91784.8|91759.8|91777.3|91752.3|45
1642770820000|2022-01-21 13:13:40|91780.6|91755.6|91781.5|91756.5|91785.1|91760.1|91780.4|91755.4|43
1642770830000|2022-01-21 13:13:50|91781.6|91756.6|91781.1|91756.1|91781.7|91756.7|91779.3|91754.3|33
1642770840000|2022-01-21 13:14:00|91781|91756|91779.5|91754.5|91781|91756|91777.5|91752.5|36
1642770850000|2022-01-21 13:14:10|91779|91754|91779.6|91754.6|91780.9|91755.9|91778.5|91753.5|38
1642770860000|2022-01-21 13:14:20|91779.7|91754.7|91776.9|91751.9|91781.1|91756.1|91776.8|91751.8|34
1642770870000|2022-01-21 13:14:30|91776.8|91751.8|91773.6|91748.6|91776.8|91751.8|91773.1|91748.1|37
1642770880000|2022-01-21 13:14:40|91773.4|91748.4|91775.7|91750.7|91776.1|91751.1|91773.3|91748.3|33
1642770890000|2022-01-21 13:14:50|91774.7|91749.7|91775.3|91750.3|91776.7|91751.7|91774.1|91749.1|30
1642770900000|2022-01-21 13:15:00|91774.8|91749.8|91780.2|91755.2|91780.2|91755.2|91773.9|91748.9|48
1642770910000|2022-01-21 13:15:10|91780.4|91755.4|91788.6|91763.6|91788.8|91763.8|91779.8|91754.8|45
1642770920000|2022-01-21 13:15:20|91787.4|91762.4|91808.5|91783.5|91810|91785|91786.5|91761.5|55
1642770930000|2022-01-21 13:15:30|91808.4|91783.4|91810.4|91785.4|91810.5|91785.5|91802.2|91777.2|48
1642770940000|2022-01-21 13:15:40|91810.2|91785.2|91819.4|91794.4|91820.4|91795.4|91809.5|91784.5|57
1642770950000|2022-01-21 13:15:50|91819.3|91794.3|91819.7|91794.7|91827|91802|91816.6|91791.6|54
1642770960000|2022-01-21 13:16:00|91819.2|91794.2|91820.7|91795.7|91823.1|91798.1|91818.8|91793.8|46
1642770970000|2022-01-21 13:16:10|91820.6|91795.6|91815.2|91790.2|91820.6|91795.6|91810.7|91785.7|42
1642770980000|2022-01-21 13:16:20|91815.4|91790.4|91813.2|91788.2|91816.5|91791.5|91813.1|91788.1|43
1642770990000|2022-01-21 13:16:30|91813.4|91788.4|91815|91790|91815.1|91790.1|91812.1|91787.1|38
1642771000000|2022-01-21 13:16:40|91815.1|91790.1|91821|91796|91822.4|91797.4|91814.8|91789.8|51
1642771010000|2022-01-21 13:16:50|91821.5|91796.5|91822.3|91797.3|91823.4|91798.4|91820.2|91795.2|49
1642771020000|2022-01-21 13:17:00|91822|91797|91815.5|91790.5|91823.1|91798.1|91814.2|91789.2|57
1642771030000|2022-01-21 13:17:10|91815.2|91790.2|91811.2|91786.2|91818.6|91793.6|91809.5|91784.5|54
1642771040000|2022-01-21 13:17:20|91811.1|91786.1|91812.7|91787.7|91814|91789|91808.5|91783.5|58
1642771050000|2022-01-21 13:17:30|91810.7|91785.7|91811.2|91786.2|91811.8|91786.8|91808.8|91783.8|57
1642771060000|2022-01-21 13:17:40|91811.7|91786.7|91807.1|91782.1|91812.3|91787.3|91806.7|91781.7|53
1642771070000|2022-01-21 13:17:50|91807|91782|91809.3|91784.3|91810.5|91785.5|91806.4|91781.4|47
1642771080000|2022-01-21 13:18:00|91809.2|91784.2|91812.4|91787.4|91812.8|91787.8|91806.8|91781.8|55
1642771090000|2022-01-21 13:18:10|91812.3|91787.3|91814.3|91789.3|91814.5|91789.5|91810.4|91785.4|41
1642771100000|2022-01-21 13:18:20|91814.1|91789.1|91813.4|91788.4|91814.1|91789.1|91806.8|91781.8|47
1642771110000|2022-01-21 13:18:30|91812.9|91787.9|91804.2|91779.2|91812.9|91787.9|91803.5|91778.5|49
1642771120000|2022-01-21 13:18:40|91804.3|91779.3|91802.6|91777.6|91805.5|91780.5|91801.4|91776.4|36
1642771130000|2022-01-21 13:18:50|91801.4|91776.4|91803.5|91778.5|91803.6|91778.6|91800.8|91775.8|36
1642771140000|2022-01-21 13:19:00|91803.1|91778.1|91805.8|91780.8|91808.4|91783.4|91803.1|91778.1|47
1642771150000|2022-01-21 13:19:10|91805.7|91780.7|91804.7|91779.7|91806.2|91781.2|91801.6|91776.6|39
1642771160000|2022-01-21 13:19:20|91804.9|91779.9|91801.9|91776.9|91805.3|91780.3|91800.5|91775.5|48
1642771170000|2022-01-21 13:19:30|91802.3|91777.3|91796.7|91771.7|91802.3|91777.3|91796.6|91771.6|40
1642771180000|2022-01-21 13:19:40|91798.1|91773.1|91792.1|91767.1|91798.1|91773.1|91791.1|91766.1|60
1642771190000|2022-01-21 13:19:50|91792.2|91767.2|91787.3|91762.3|91792.5|91767.5|91784|91759|64
1642771200000|2022-01-21 13:20:00|91788|91763|91793|91768|91796.8|91771.8|91787.9|91762.9|71
1642771210000|2022-01-21 13:20:10|91793.5|91768.5|91800.5|91775.5|91801.3|91776.3|91791.8|91766.8|53
1642771220000|2022-01-21 13:20:20|91800.8|91775.8|91791.8|91766.8|91801.4|91776.4|91791|91766|53
1642771230000|2022-01-21 13:20:30|91790.9|91765.9|91787.7|91762.7|91791.4|91766.4|91782|91757|50
1642771240000|2022-01-21 13:20:40|91788|91763|91788.9|91763.9|91791.7|91766.7|91788|91763|58
1642771250000|2022-01-21 13:20:50|91787.7|91762.7|91787.9|91762.9|91789.8|91764.8|91787.1|91762.1|48
1642771260000|2022-01-21 13:21:00|91787.4|91762.4|91790.4|91765.4|91793|91768|91787.1|91762.1|53
1642771270000|2022-01-21 13:21:10|91790.5|91765.5|91786.9|91761.9|91793.2|91768.2|91786.9|91761.9|47
1642771280000|2022-01-21 13:21:20|91787.1|91762.1|91790.8|91765.8|91791.7|91766.7|91787.1|91762.1|50
1642771290000|2022-01-21 13:21:30|91791.2|91766.2|91796.3|91771.3|91796.5|91771.5|91790.3|91765.3|60
1642771300000|2022-01-21 13:21:40|91797.3|91772.3|91763.1|91738.1|91797.8|91772.8|91763.1|91738.1|68
1642771310000|2022-01-21 13:21:50|91763|91738|91762.9|91737.9|91770.3|91745.3|91761.1|91736.1|51
1642771320000|2022-01-21 13:22:00|91762|91737|91756.3|91731.3|91762.1|91737.1|91756.3|91731.3|48
1642771330000|2022-01-21 13:22:10|91756|91731|91750.9|91725.9|91756.9|91731.9|91750.7|91725.7|52
1642771340000|2022-01-21 13:22:20|91749.8|91724.8|91759.6|91734.6|91759.8|91734.8|91749.8|91724.8|38
1642771350000|2022-01-21 13:22:30|91759.7|91734.7|91758.7|91733.7|91761.6|91736.6|91757.8|91732.8|26
1642771360000|2022-01-21 13:22:40|91758.9|91733.9|91759.8|91734.8|91760.5|91735.5|91756.8|91731.8|27
1642771370000|2022-01-21 13:22:50|91759.4|91734.4|91762.8|91737.8|91764.5|91739.5|91759.4|91734.4|27
1642771380000|2022-01-21 13:23:00|91763.2|91738.2|91763.9|91738.9|91767.4|91742.4|91762.7|91737.7|40
1642771390000|2022-01-21 13:23:10|91762.9|91737.9|91764.3|91739.3|91764.4|91739.4|91762.7|91737.7|33
1642771400000|2022-01-21 13:23:20|91763.6|91738.6|91763.5|91738.5|91765.4|91740.4|91763.3|91738.3|26
1642771410000|2022-01-21 13:23:30|91763.1|91738.1|91755.5|91730.5|91764.2|91739.2|91755.5|91730.5|45
1642771420000|2022-01-21 13:23:40|91754.7|91729.7|91750.1|91725.1|91754.7|91729.7|91748.1|91723.1|50
1642771430000|2022-01-21 13:23:50|91750.2|91725.2|91738.5|91713.5|91750.5|91725.5|91738.5|91713.5|47
1642771440000|2022-01-21 13:24:00|91738.4|91713.4|91750.1|91725.1|91750.3|91725.3|91738.3|91713.3|46
1642771450000|2022-01-21 13:24:10|91750.2|91725.2|91758.2|91733.2|91760.7|91735.7|91750.2|91725.2|52
1642771460000|2022-01-21 13:24:20|91757.9|91732.9|91747.1|91722.1|91757.9|91732.9|91745.7|91720.7|49
1642771470000|2022-01-21 13:24:30|91746.8|91721.8|91751.3|91726.3|91752.1|91727.1|91746.8|91721.8|57
1642771480000|2022-01-21 13:24:40|91752|91727|91762.3|91737.3|91762.3|91737.3|91750.9|91725.9|58
1642771490000|2022-01-21 13:24:50|91761|91736|91764.2|91739.2|91764.5|91739.5|91759.1|91734.1|57
1642771500000|2022-01-21 13:25:00|91764|91739|91760.5|91735.5|91764.8|91739.8|91758.1|91733.1|39
1642771510000|2022-01-21 13:25:10|91760.3|91735.3|91761.4|91736.4|91761.7|91736.7|91760|91735|35
1642771520000|2022-01-21 13:25:20|91761.6|91736.6|91755.3|91730.3|91762.9|91737.9|91754.2|91729.2|52
1642771530000|2022-01-21 13:25:30|91755|91730|91745|91720|91755|91730|91743.8|91718.8|49
1642771540000|2022-01-21 13:25:40|91744.7|91719.7|91751.3|91726.3|91754.1|91729.1|91744.6|91719.6|44
1642771550000|2022-01-21 13:25:50|91751.6|91726.6|91748.2|91723.2|91751.6|91726.6|91747.5|91722.5|45
1642771560000|2022-01-21 13:26:00|91748.4|91723.4|91743.4|91718.4|91748.5|91723.5|91743.4|91718.4|43
1642771570000|2022-01-21 13:26:10|91743.5|91718.5|91745.3|91720.3|91746.2|91721.2|91743.1|91718.1|34
1642771580000|2022-01-21 13:26:20|91745.2|91720.2|91741.8|91716.8|91745.4|91720.4|91741.8|91716.8|40
1642771590000|2022-01-21 13:26:30|91741.6|91716.6|91742.9|91717.9|91743.8|91718.8|91740.3|91715.3|54
1642771600000|2022-01-21 13:26:40|91742.8|91717.8|91747.1|91722.1|91748.5|91723.5|91742.8|91717.8|49
1642771610000|2022-01-21 13:26:50|91746.9|91721.9|91745.2|91720.2|91746.9|91721.9|91744.1|91719.1|32
1642771620000|2022-01-21 13:27:00|91745.4|91720.4|91745.5|91720.5|91746.2|91721.2|91743.6|91718.6|40
1642771630000|2022-01-21 13:27:10|91745.8|91720.8|91744.1|91719.1|91746.8|91721.8|91742.8|91717.8|41
1642771640000|2022-01-21 13:27:20|91742.8|91717.8|91746.7|91721.7|91747.4|91722.4|91742.8|91717.8|28
1642771650000|2022-01-21 13:27:30|91745.4|91720.4|91746.5|91721.5|91747.2|91722.2|91744.8|91719.8|34
1642771660000|2022-01-21 13:27:40|91746.4|91721.4|91745|91720|91746.4|91721.4|91743|91718|45
1642771670000|2022-01-21 13:27:50|91745.2|91720.2|91751.1|91726.1|91751.1|91726.1|91745.2|91720.2|51
1642771680000|2022-01-21 13:28:00|91750.7|91725.7|91749|91724|91752.1|91727.1|91747.6|91722.6|51
1642771690000|2022-01-21 13:28:10|91749.2|91724.2|91748.5|91723.5|91750.9|91725.9|91746.3|91721.3|58
1642771700000|2022-01-21 13:28:20|91748.7|91723.7|91748|91723|91749.5|91724.5|91747.3|91722.3|46
1642771710000|2022-01-21 13:28:30|91747.4|91722.4|91741|91716|91747.5|91722.5|91741|91716|49
1642771720000|2022-01-21 13:28:40|91741.1|91716.1|91741.6|91716.6|91741.9|91716.9|91740.9|91715.9|29
1642771730000|2022-01-21 13:28:50|91741.4|91716.4|91745.1|91720.1|91745.6|91720.6|91741.1|91716.1|43
1642771740000|2022-01-21 13:29:00|91745.2|91720.2|91745.5|91720.5|91747.9|91722.9|91743.3|91718.3|50
1642771750000|2022-01-21 13:29:10|91745.2|91720.2|91738.2|91713.2|91745.2|91720.2|91738.1|91713.1|47
1642771760000|2022-01-21 13:29:20|91738.4|91713.4|91736.6|91711.6|91739|91714|91735.7|91710.7|43
1642771770000|2022-01-21 13:29:30|91736.4|91711.4|91738|91713|91741|91716|91736.4|91711.4|50
1642771780000|2022-01-21 13:29:40|91738.1|91713.1|91742.3|91717.3|91743.4|91718.4|91738.1|91713.1|48
1642771790000|2022-01-21 13:29:50|91742.4|91717.4|91742.1|91717.1|91743.2|91718.2|91741.1|91716.1|41
1642771800000|2022-01-21 13:30:00|91742|91717|91740.2|91715.2|91742|91717|91737.8|91712.8|53
1642771810000|2022-01-21 13:30:10|91739.7|91714.7|91727.6|91702.6|91741.4|91716.4|91727.6|91702.6|38
1642771820000|2022-01-21 13:30:20|91729.5|91704.5|91725.2|91700.2|91729.9|91704.9|91724.9|91699.9|50
1642771830000|2022-01-21 13:30:30|91723.8|91698.8|91722.5|91697.5|91724.9|91699.9|91722.5|91697.5|41
1642771840000|2022-01-21 13:30:40|91722.8|91697.8|91722.4|91697.4|91726.3|91701.3|91721.8|91696.8|39
1642771850000|2022-01-21 13:30:50|91723|91698|91726.3|91701.3|91728.5|91703.5|91723|91698|32
1642771860000|2022-01-21 13:31:00|91724.5|91699.5|91724.9|91699.9|91725.1|91700.1|91722.4|91697.4|52
1642771870000|2022-01-21 13:31:10|91725|91700|91724.2|91699.2|91725.9|91700.9|91723.4|91698.4|56
1642771880000|2022-01-21 13:31:20|91725.9|91700.9|91726|91701|91726.9|91701.9|91724.3|91699.3|46
1642771890000|2022-01-21 13:31:30|91725.6|91700.6|91729.1|91704.1|91729.2|91704.2|91725.6|91700.6|45
1642771900000|2022-01-21 13:31:40|91728.9|91703.9|91728.6|91703.6|91730.3|91705.3|91728.1|91703.1|42
1642771910000|2022-01-21 13:31:50|91728.7|91703.7|91726.8|91701.8|91729.4|91704.4|91726.8|91701.8|39
1642771920000|2022-01-21 13:32:00|91726.3|91701.3|91728.1|91703.1|91730.1|91705.1|91725.3|91700.3|36
1642771930000|2022-01-21 13:32:10|91728.3|91703.3|91734.5|91709.5|91735.4|91710.4|91728|91703|42
1642771940000|2022-01-21 13:32:20|91734.6|91709.6|91728.2|91703.2|91734.6|91709.6|91727.4|91702.4|39
1642771950000|2022-01-21 13:32:30|91728.5|91703.5|91731.7|91706.7|91732.6|91707.6|91728.3|91703.3|43
1642771960000|2022-01-21 13:32:40|91733.7|91708.7|91728.8|91703.8|91733.7|91708.7|91727.8|91702.8|39
1642771970000|2022-01-21 13:32:50|91728.5|91703.5|91734|91709|91736.2|91711.2|91727.9|91702.9|44
1642771980000|2022-01-21 13:33:00|91734.2|91709.2|91729.8|91704.8|91734.9|91709.9|91727.3|91702.3|54
1642771990000|2022-01-21 13:33:10|91729.5|91704.5|91732|91707|91735.1|91710.1|91727.3|91702.3|49
1642772000000|2022-01-21 13:33:20|91730.1|91705.1|91729.8|91704.8|91732.9|91707.9|91728.2|91703.2|34
1642772010000|2022-01-21 13:33:30|91730|91705|91731.1|91706.1|91732.5|91707.5|91729.9|91704.9|28
1642772020000|2022-01-21 13:33:40|91731.5|91706.5|91731|91706|91732.9|91707.9|91729.2|91704.2|41
1642772030000|2022-01-21 13:33:50|91731.2|91706.2|91730.3|91705.3|91731.7|91706.7|91729.6|91704.6|29
1642772040000|2022-01-21 13:34:00|91730.7|91705.7|91731.4|91706.4|91731.8|91706.8|91729.9|91704.9|29
1642772050000|2022-01-21 13:34:10|91731.5|91706.5|91736.4|91711.4|91736.4|91711.4|91731.5|91706.5|31
1642772060000|2022-01-21 13:34:20|91736.5|91711.5|91740.5|91715.5|91740.8|91715.8|91736.4|91711.4|38
1642772070000|2022-01-21 13:34:30|91740.6|91715.6|91751.2|91726.2|91752|91727|91739.4|91714.4|55
1642772080000|2022-01-21 13:34:40|91751.8|91726.8|91751.1|91726.1|91755.8|91730.8|91750.9|91725.9|48
1642772090000|2022-01-21 13:34:50|91751.8|91726.8|91742.5|91717.5|91751.8|91726.8|91741.1|91716.1|54
1642772100000|2022-01-21 13:35:00|91742.2|91717.2|91741.9|91716.9|91746.9|91721.9|91741.5|91716.5|49
1642772110000|2022-01-21 13:35:10|91742.9|91717.9|91740.8|91715.8|91742.9|91717.9|91737.2|91712.2|47
1642772120000|2022-01-21 13:35:20|91740.9|91715.9|91737.1|91712.1|91741.4|91716.4|91736.6|91711.6|56
1642772130000|2022-01-21 13:35:30|91737|91712|91735.4|91710.4|91738.9|91713.9|91734.7|91709.7|51
1642772140000|2022-01-21 13:35:40|91735.7|91710.7|91734.4|91709.4|91737.2|91712.2|91733.5|91708.5|36
1642772150000|2022-01-21 13:35:50|91734.3|91709.3|91727.9|91702.9|91734.3|91709.3|91725.4|91700.4|40
1642772160000|2022-01-21 13:36:00|91727.8|91702.8|91729.6|91704.6|91729.6|91704.6|91726.5|91701.5|41
1642772170000|2022-01-21 13:36:10|91729.7|91704.7|91731.4|91706.4|91732.7|91707.7|91729|91704|42
1642772180000|2022-01-21 13:36:20|91731.3|91706.3|91729.5|91704.5|91732|91707|91729.1|91704.1|31
1642772190000|2022-01-21 13:36:30|91729.4|91704.4|91724.8|91699.8|91730.1|91705.1|91724.7|91699.7|30
1642772200000|2022-01-21 13:36:40|91725|91700|91719.5|91694.5|91725.6|91700.6|91718.9|91693.9|39
1642772210000|2022-01-21 13:36:50|91717.7|91692.7|91709.1|91684.1|91718.6|91693.6|91707.9|91682.9|46
1642772220000|2022-01-21 13:37:00|91708.7|91683.7|91706.9|91681.9|91710.2|91685.2|91704.8|91679.8|43
1642772230000|2022-01-21 13:37:10|91706.6|91681.6|91705.1|91680.1|91707.5|91682.5|91705.1|91680.1|40
1642772240000|2022-01-21 13:37:20|91705.2|91680.2|91707.6|91682.6|91710.1|91685.1|91704.6|91679.6|47
1642772250000|2022-01-21 13:37:30|91707.9|91682.9|91707.4|91682.4|91708.4|91683.4|91703.5|91678.5|50
1642772260000|2022-01-21 13:37:40|91707.2|91682.2|91702.6|91677.6|91708.7|91683.7|91701.5|91676.5|36
1642772270000|2022-01-21 13:37:50|91702.5|91677.5|91698.6|91673.6|91704.3|91679.3|91698|91673|50
1642772280000|2022-01-21 13:38:00|91698.5|91673.5|91698.5|91673.5|91701.5|91676.5|91698.2|91673.2|39
1642772290000|2022-01-21 13:38:10|91698.6|91673.6|91692.7|91667.7|91701.9|91676.9|91691.7|91666.7|57
1642772300000|2022-01-21 13:38:20|91692.6|91667.6|91692.4|91667.4|91693.3|91668.3|91691.8|91666.8|32
1642772310000|2022-01-21 13:38:30|91692.5|91667.5|91692.3|91667.3|91692.6|91667.6|91690.8|91665.8|28
1642772320000|2022-01-21 13:38:40|91692.7|91667.7|91692.8|91667.8|91693.5|91668.5|91692.3|91667.3|19
1642772330000|2022-01-21 13:38:50|91692.6|91667.6|91695.7|91670.7|91697.3|91672.3|91692.6|91667.6|43
1642772340000|2022-01-21 13:39:00|91695.8|91670.8|91693.9|91668.9|91696.5|91671.5|91690.5|91665.5|49
1642772350000|2022-01-21 13:39:10|91694.6|91669.6|91691.5|91666.5|91696.7|91671.7|91690.9|91665.9|51
1642772360000|2022-01-21 13:39:20|91692.4|91667.4|91687.9|91662.9|91692.4|91667.4|91687|91662|36
1642772370000|2022-01-21 13:39:30|91688.2|91663.2|91690.9|91665.9|91692.1|91667.1|91687.7|91662.7|31
1642772380000|2022-01-21 13:39:40|91691.1|91666.1|91690.8|91665.8|91692.9|91667.9|91689.4|91664.4|30
1642772390000|2022-01-21 13:39:50|91690.4|91665.4|91688.9|91663.9|91693|91668|91686.6|91661.6|49
1642772400000|2022-01-21 13:40:00|91689.5|91664.5|91690.1|91665.1|91694|91669|91688.4|91663.4|58
1642772410000|2022-01-21 13:40:10|91690.3|91665.3|91688.5|91663.5|91692.5|91667.5|91688.2|91663.2|40
1642772420000|2022-01-21 13:40:20|91688.3|91663.3|91686|91661|91689.4|91664.4|91686|91661|33
1642772430000|2022-01-21 13:40:30|91686.4|91661.4|91691.7|91666.7|91692.5|91667.5|91686.3|91661.3|38
1642772440000|2022-01-21 13:40:40|91691.6|91666.6|91688.7|91663.7|91692.6|91667.6|91687.8|91662.8|42
1642772450000|2022-01-21 13:40:50|91688.1|91663.1|91688.2|91663.2|91691.8|91666.8|91686.3|91661.3|41
1642772460000|2022-01-21 13:41:00|91688.1|91663.1|91688.6|91663.6|91690.2|91665.2|91686.4|91661.4|34
1642772470000|2022-01-21 13:41:10|91688|91663|91696.9|91671.9|91696.9|91671.9|91687.7|91662.7|29
1642772480000|2022-01-21 13:41:20|91697.2|91672.2|91699.4|91674.4|91700.3|91675.3|91697.1|91672.1|35
1642772490000|2022-01-21 13:41:30|91699.7|91674.7|91696.3|91671.3|91700.3|91675.3|91695|91670|32
1642772500000|2022-01-21 13:41:40|91695.9|91670.9|91697.1|91672.1|91698.2|91673.2|91695.5|91670.5|39
1642772510000|2022-01-21 13:41:50|91697.4|91672.4|91697.5|91672.5|91697.6|91672.6|91696.3|91671.3|33
1642772520000|2022-01-21 13:42:00|91697.3|91672.3|91691.9|91666.9|91698.6|91673.6|91690.7|91665.7|62
1642772530000|2022-01-21 13:42:10|91692.4|91667.4|91692|91667|91694.3|91669.3|91691.2|91666.2|40
1642772540000|2022-01-21 13:42:20|91691.9|91666.9|91683.4|91658.4|91691.9|91666.9|91682.2|91657.2|40
1642772550000|2022-01-21 13:42:30|91683.8|91658.8|91685.6|91660.6|91690.4|91665.4|91683|91658|45
1642772560000|2022-01-21 13:42:40|91684.9|91659.9|91675.9|91650.9|91686.7|91661.7|91673.7|91648.7|53
1642772570000|2022-01-21 13:42:50|91676.1|91651.1|91684.5|91659.5|91685.3|91660.3|91676.1|91651.1|55
1642772580000|2022-01-21 13:43:00|91684.7|91659.7|91681.8|91656.8|91686.9|91661.9|91680.5|91655.5|48
1642772590000|2022-01-21 13:43:10|91682.1|91657.1|91679.1|91654.1|91682.5|91657.5|91677.5|91652.5|48
1642772600000|2022-01-21 13:43:20|91678.3|91653.3|91681.3|91656.3|91681.9|91656.9|91676.4|91651.4|46
1642772610000|2022-01-21 13:43:30|91680.8|91655.8|91684|91659|91684|91659|91679.2|91654.2|50
1642772620000|2022-01-21 13:43:40|91683.8|91658.8|91683.5|91658.5|91687|91662|91682.3|91657.3|49
1642772630000|2022-01-21 13:43:50|91683.6|91658.6|91683.3|91658.3|91684.8|91659.8|91683.2|91658.2|34
1642772640000|2022-01-21 13:44:00|91683.5|91658.5|91686.2|91661.2|91686.2|91661.2|91683.2|91658.2|30
1642772650000|2022-01-21 13:44:10|91686|91661|91696.1|91671.1|91697.1|91672.1|91685.3|91660.3|43
1642772660000|2022-01-21 13:44:20|91696|91671|91700.3|91675.3|91701|91676|91695.4|91670.4|44
1642772670000|2022-01-21 13:44:30|91701.9|91676.9|91698.6|91673.6|91702.8|91677.8|91698.1|91673.1|39
1642772680000|2022-01-21 13:44:40|91699.3|91674.3|91705.7|91680.7|91708.4|91683.4|91698.1|91673.1|46
1642772690000|2022-01-21 13:44:50|91705.2|91680.2|91708.7|91683.7|91708.8|91683.8|91705.2|91680.2|40
1642772700000|2022-01-21 13:45:00|91708.5|91683.5|91705|91680|91709.7|91684.7|91702.6|91677.6|51
1642772710000|2022-01-21 13:45:10|91704.8|91679.8|91707.9|91682.9|91708.3|91683.3|91704.8|91679.8|45
1642772720000|2022-01-21 13:45:20|91708.1|91683.1|91708.5|91683.5|91709.9|91684.9|91706.8|91681.8|52
1642772730000|2022-01-21 13:45:30|91708.6|91683.6|91702.3|91677.3|91708.6|91683.6|91700.4|91675.4|64
1642772740000|2022-01-21 13:45:40|91702.8|91677.8|91695.7|91670.7|91702.8|91677.8|91695.7|91670.7|51
1642772750000|2022-01-21 13:45:50|91695.6|91670.6|91695.8|91670.8|91696.7|91671.7|91695.4|91670.4|36
1642772760000|2022-01-21 13:46:00|91695.6|91670.6|91698.8|91673.8|91698.8|91673.8|91693.2|91668.2|49
1642772770000|2022-01-21 13:46:10|91699.7|91674.7|91686.5|91661.5|91699.8|91674.8|91686.2|91661.2|52
1642772780000|2022-01-21 13:46:20|91686.2|91661.2|91685.3|91660.3|91687.3|91662.3|91683.5|91658.5|55
1642772790000|2022-01-21 13:46:30|91685.1|91660.1|91683.6|91658.6|91689.8|91664.8|91683.6|91658.6|48
1642772800000|2022-01-21 13:46:40|91683.4|91658.4|91678.1|91653.1|91684.9|91659.9|91678.1|91653.1|52
1642772810000|2022-01-21 13:46:50|91678.4|91653.4|91679.8|91654.8|91680.3|91655.3|91678.3|91653.3|37
1642772820000|2022-01-21 13:47:00|91678.6|91653.6|91680.4|91655.4|91680.7|91655.7|91677.4|91652.4|33
1642772830000|2022-01-21 13:47:10|91680.3|91655.3|91679.6|91654.6|91681.6|91656.6|91679.2|91654.2|24
1642772840000|2022-01-21 13:47:20|91680|91655|91674.5|91649.5|91682.1|91657.1|91674.5|91649.5|43
1642772850000|2022-01-21 13:47:30|91673.8|91648.8|91675.7|91650.7|91677.3|91652.3|91672.3|91647.3|42
1642772860000|2022-01-21 13:47:40|91675.5|91650.5|91675.8|91650.8|91676.5|91651.5|91673.7|91648.7|41
1642772870000|2022-01-21 13:47:50|91675.5|91650.5|91672.2|91647.2|91675.8|91650.8|91668.6|91643.6|38
1642772880000|2022-01-21 13:48:00|91673.3|91648.3|91680.6|91655.6|91684|91659|91673.3|91648.3|61
1642772890000|2022-01-21 13:48:10|91680.7|91655.7|91682.5|91657.5|91682.9|91657.9|91680.6|91655.6|26
1642772900000|2022-01-21 13:48:20|91682.4|91657.4|91681.1|91656.1|91685.5|91660.5|91681|91656|46
1642772910000|2022-01-21 13:48:30|91681|91656|91682.5|91657.5|91682.6|91657.6|91679.9|91654.9|34
1642772920000|2022-01-21 13:48:40|91682.4|91657.4|91681.4|91656.4|91683.1|91658.1|91681.1|91656.1|31
1642772930000|2022-01-21 13:48:50|91682.6|91657.6|91685|91660|91685.9|91660.9|91682.6|91657.6|47
1642772940000|2022-01-21 13:49:00|91684.7|91659.7|91678.8|91653.8|91685|91660|91678.2|91653.2|46
1642772950000|2022-01-21 13:49:10|91678.9|91653.9|91669.9|91644.9|91680.2|91655.2|91669.9|91644.9|45
1642772960000|2022-01-21 13:49:20|91670.2|91645.2|91670.4|91645.4|91671.2|91646.2|91668.9|91643.9|41
1642772970000|2022-01-21 13:49:30|91668.9|91643.9|91660.2|91635.2|91668.9|91643.9|91660.1|91635.1|51
1642772980000|2022-01-21 13:49:40|91661.2|91636.2|91670.3|91645.3|91670.3|91645.3|91660.1|91635.1|51
1642772990000|2022-01-21 13:49:50|91671.6|91646.6|91680.9|91655.9|91682.3|91657.3|91670.3|91645.3|47
1642773000000|2022-01-21 13:50:00|91680|91655|91681|91656|91684.1|91659.1|91679.1|91654.1|57
1642773010000|2022-01-21 13:50:10|91680.5|91655.5|91680.9|91655.9|91681.8|91656.8|91674.7|91649.7|57
1642773020000|2022-01-21 13:50:20|91680.6|91655.6|91697.5|91672.5|91697.5|91672.5|91679.8|91654.8|55
1642773030000|2022-01-21 13:50:30|91697.2|91672.2|91694.5|91669.5|91697.7|91672.7|91691|91666|50
1642773040000|2022-01-21 13:50:40|91693.8|91668.8|91697.1|91672.1|91698.3|91673.3|91693.2|91668.2|53
1642773050000|2022-01-21 13:50:50|91697|91672|91704.3|91679.3|91704.7|91679.7|91697|91672|43
1642773060000|2022-01-21 13:51:00|91704.4|91679.4|91708.2|91683.2|91708.9|91683.9|91702.5|91677.5|54
1642773070000|2022-01-21 13:51:10|91709.4|91684.4|91708.8|91683.8|91715.3|91690.3|91708.4|91683.4|48
1642773080000|2022-01-21 13:51:20|91708.9|91683.9|91713.6|91688.6|91713.6|91688.6|91708.3|91683.3|38
1642773090000|2022-01-21 13:51:30|91712.7|91687.7|91715.9|91690.9|91718.1|91693.1|91708.9|91683.9|50
1642773100000|2022-01-21 13:51:40|91715.4|91690.4|91720.4|91695.4|91720.4|91695.4|91714.9|91689.9|39
1642773110000|2022-01-21 13:51:50|91720.9|91695.9|91718|91693|91721.6|91696.6|91713.4|91688.4|49
1642773120000|2022-01-21 13:52:00|91717.5|91692.5|91712.1|91687.1|91717.5|91692.5|91712|91687|50
1642773130000|2022-01-21 13:52:10|91712.5|91687.5|91715|91690|91715.1|91690.1|91711.7|91686.7|34
1642773140000|2022-01-21 13:52:20|91714.5|91689.5|91711.8|91686.8|91715.1|91690.1|91710|91685|47
1642773150000|2022-01-21 13:52:30|91711.7|91686.7|91711.7|91686.7|91715.7|91690.7|91710.7|91685.7|47
1642773160000|2022-01-21 13:52:40|91711.6|91686.6|91714.3|91689.3|91715.4|91690.4|91711.4|91686.4|32
1642773170000|2022-01-21 13:52:50|91714.2|91689.2|91710.3|91685.3|91715.6|91690.6|91707.5|91682.5|35
1642773180000|2022-01-21 13:53:00|91711.4|91686.4|91710.2|91685.2|91714.7|91689.7|91709.9|91684.9|49
1642773190000|2022-01-21 13:53:10|91710.1|91685.1|91709.4|91684.4|91711|91686|91708.2|91683.2|31
1642773200000|2022-01-21 13:53:20|91709.2|91684.2|91714.1|91689.1|91715.5|91690.5|91708.8|91683.8|32
1642773210000|2022-01-21 13:53:30|91714.3|91689.3|91705.2|91680.2|91714.3|91689.3|91703.4|91678.4|51
1642773220000|2022-01-21 13:53:40|91705|91680|91703.5|91678.5|91705.3|91680.3|91703.3|91678.3|37
1642773230000|2022-01-21 13:53:50|91703.4|91678.4|91703.8|91678.8|91704|91679|91703.4|91678.4|18
1642773240000|2022-01-21 13:54:00|91702.2|91677.2|91694.3|91669.3|91702.7|91677.7|91694.3|91669.3|46
1642773250000|2022-01-21 13:54:10|91694.2|91669.2|91699.6|91674.6|91702.4|91677.4|91692.7|91667.7|40
1642773260000|2022-01-21 13:54:20|91699.5|91674.5|91707.1|91682.1|91707.8|91682.8|91698.9|91673.9|49
1642773270000|2022-01-21 13:54:30|91706.9|91681.9|91722|91697|91723.4|91698.4|91706.9|91681.9|58
1642773280000|2022-01-21 13:54:40|91722.6|91697.6|91737.5|91712.5|91739.4|91714.4|91722.6|91697.6|64
1642773290000|2022-01-21 13:54:50|91737|91712|91738.3|91713.3|91738.5|91713.5|91736.5|91711.5|36
1642773300000|2022-01-21 13:55:00|91738.6|91713.6|91735.6|91710.6|91738.6|91713.6|91733.8|91708.8|36
1642773310000|2022-01-21 13:55:10|91732.4|91707.4|91739.6|91714.6|91739.9|91714.9|91732.4|91707.4|46
1642773320000|2022-01-21 13:55:20|91740.4|91715.4|91740.9|91715.9|91741.5|91716.5|91738.1|91713.1|35
1642773330000|2022-01-21 13:55:30|91741|91716|91743.9|91718.9|91745.5|91720.5|91735.9|91710.9|46
1642773340000|2022-01-21 13:55:40|91743.5|91718.5|91750.3|91725.3|91752.3|91727.3|91743.5|91718.5|60
1642773350000|2022-01-21 13:55:50|91749.9|91724.9|91756.3|91731.3|91756.6|91731.6|91749.7|91724.7|47
1642773360000|2022-01-21 13:56:00|91756.4|91731.4|91757.3|91732.3|91758.3|91733.3|91754.2|91729.2|41
1642773370000|2022-01-21 13:56:10|91757.7|91732.7|91767.3|91742.3|91768.7|91743.7|91757.7|91732.7|49
1642773380000|2022-01-21 13:56:20|91767.7|91742.7|91767.2|91742.2|91768.4|91743.4|91764.4|91739.4|39
1642773390000|2022-01-21 13:56:30|91767.4|91742.4|91776|91751|91776.1|91751.1|91767.2|91742.2|48
1642773400000|2022-01-21 13:56:40|91774.3|91749.3|91773.7|91748.7|91775.3|91750.3|91770.6|91745.6|45
1642773410000|2022-01-21 13:56:50|91773.5|91748.5|91767.4|91742.4|91773.5|91748.5|91766.8|91741.8|46
1642773420000|2022-01-21 13:57:00|91767.6|91742.6|91766.4|91741.4|91768.8|91743.8|91764.7|91739.7|35
1642773430000|2022-01-21 13:57:10|91766.5|91741.5|91754.5|91729.5|91766.7|91741.7|91754.5|91729.5|60
1642773440000|2022-01-21 13:57:20|91755.3|91730.3|91755.1|91730.1|91756.1|91731.1|91754.5|91729.5|37
1642773450000|2022-01-21 13:57:30|91754.1|91729.1|91732.1|91707.1|91754.1|91729.1|91730.9|91705.9|56
1642773460000|2022-01-21 13:57:40|91732.2|91707.2|91727.5|91702.5|91733.4|91708.4|91724.8|91699.8|62
1642773470000|2022-01-21 13:57:50|91728|91703|91722|91697|91728|91703|91718.4|91693.4|58
1642773480000|2022-01-21 13:58:00|91721.9|91696.9|91725.9|91700.9|91730.1|91705.1|91721.9|91696.9|62
1642773490000|2022-01-21 13:58:10|91727.6|91702.6|91724.9|91699.9|91729.6|91704.6|91724.3|91699.3|60
1642773500000|2022-01-21 13:58:20|91724.3|91699.3|91726.8|91701.8|91728.2|91703.2|91724.3|91699.3|47
1642773510000|2022-01-21 13:58:30|91725.7|91700.7|91719.6|91694.6|91725.9|91700.9|91719.6|91694.6|58
1642773520000|2022-01-21 13:58:40|91718.2|91693.2|91716.6|91691.6|91718.6|91693.6|91714.9|91689.9|54
1642773530000|2022-01-21 13:58:50|91717.7|91692.7|91726.6|91701.6|91727.2|91702.2|91717.2|91692.2|55
1642773540000|2022-01-21 13:59:00|91726.7|91701.7|91738.8|91713.8|91739.2|91714.2|91726.7|91701.7|58
1642773550000|2022-01-21 13:59:10|91735.6|91710.6|91731.8|91706.8|91735.8|91710.8|91731.2|91706.2|54
1642773560000|2022-01-21 13:59:20|91729.6|91704.6|91727.7|91702.7|91732.9|91707.9|91726.6|91701.6|45
1642773570000|2022-01-21 13:59:30|91727.9|91702.9|91732.3|91707.3|91732.3|91707.3|91725.8|91700.8|48
1642773580000|2022-01-21 13:59:40|91730.4|91705.4|91736.5|91711.5|91738.4|91713.4|91729.5|91704.5|56
1642773590000|2022-01-21 13:59:50|91736.4|91711.4|91740|91715|91742|91717|91736.1|91711.1|46
1642773600000|2022-01-21 14:00:00|91740.5|91715.5|91744|91719|91744.7|91719.7|91738.9|91713.9|44
1642773610000|2022-01-21 14:00:10|91743.5|91718.5|91744|91719|91746|91721|91740.7|91715.7|53
1642773620000|2022-01-21 14:00:20|91743.7|91718.7|91741.6|91716.6|91748.2|91723.2|91741.6|91716.6|52
1642773630000|2022-01-21 14:00:30|91741.5|91716.5|91740.5|91715.5|91742.7|91717.7|91737.7|91712.7|55
1642773640000|2022-01-21 14:00:40|91740.7|91715.7|91737.4|91712.4|91742|91717|91736.8|91711.8|51
1642773650000|2022-01-21 14:00:50|91736.8|91711.8|91738|91713|91738|91713|91736.8|91711.8|33
1642773660000|2022-01-21 14:01:00|91737.7|91712.7|91747.6|91722.6|91747.9|91722.9|91737.5|91712.5|44
1642773670000|2022-01-21 14:01:10|91747.3|91722.3|91745.9|91720.9|91748.2|91723.2|91743.1|91718.1|38
1642773680000|2022-01-21 14:01:20|91745.1|91720.1|91750|91725|91751.4|91726.4|91744.7|91719.7|49
1642773690000|2022-01-21 14:01:30|91750.1|91725.1|91755.2|91730.2|91755.4|91730.4|91749.9|91724.9|46
1642773700000|2022-01-21 14:01:40|91753.7|91728.7|91758.7|91733.7|91760.2|91735.2|91753.7|91728.7|49
1642773710000|2022-01-21 14:01:50|91758.8|91733.8|91770.9|91745.9|91771.4|91746.4|91757.9|91732.9|39
1642773720000|2022-01-21 14:02:00|91772|91747|91770.8|91745.8|91775.6|91750.6|91765.8|91740.8|47
1642773730000|2022-01-21 14:02:10|91771.4|91746.4|91768.4|91743.4|91771.5|91746.5|91767.8|91742.8|42
1642773740000|2022-01-21 14:02:20|91768.6|91743.6|91766.5|91741.5|91770.2|91745.2|91764.6|91739.6|46
1642773750000|2022-01-21 14:02:30|91765.4|91740.4|91769.6|91744.6|91771.9|91746.9|91765.4|91740.4|36
1642773760000|2022-01-21 14:02:40|91769|91744|91783.1|91758.1|91783.1|91758.1|91769|91744|54
1642773770000|2022-01-21 14:02:50|91783.2|91758.2|91793.1|91768.1|91793.1|91768.1|91778.9|91753.9|52
1642773780000|2022-01-21 14:03:00|91794.3|91769.3|91780.5|91755.5|91796.5|91771.5|91779.1|91754.1|68
1642773790000|2022-01-21 14:03:10|91780.6|91755.6|91775.3|91750.3|91781.6|91756.6|91775.3|91750.3|68
1642773800000|2022-01-21 14:03:20|91775.7|91750.7|91782.1|91757.1|91787.1|91762.1|91775.3|91750.3|63
1642773810000|2022-01-21 14:03:30|91782.2|91757.2|91779.5|91754.5|91783.2|91758.2|91778.2|91753.2|44
1642773820000|2022-01-21 14:03:40|91779.2|91754.2|91779.1|91754.1|91781.4|91756.4|91777.4|91752.4|39
1642773830000|2022-01-21 14:03:50|91778.4|91753.4|91776.7|91751.7|91778.7|91753.7|91773.2|91748.2|52
1642773840000|2022-01-21 14:04:00|91776.3|91751.3|91775.2|91750.2|91777.8|91752.8|91774.6|91749.6|54
1642773850000|2022-01-21 14:04:10|91775.1|91750.1|91778.9|91753.9|91782.6|91757.6|91773.1|91748.1|62
1642773860000|2022-01-21 14:04:20|91779.2|91754.2|91781.5|91756.5|91782.7|91757.7|91775.9|91750.9|58
1642773870000|2022-01-21 14:04:30|91782|91757|91786.3|91761.3|91787|91762|91780.9|91755.9|57
1642773880000|2022-01-21 14:04:40|91785.2|91760.2|91788.2|91763.2|91789.6|91764.6|91785.2|91760.2|38
1642773890000|2022-01-21 14:04:50|91788.4|91763.4|91791.5|91766.5|91793.2|91768.2|91788.4|91763.4|43
1642773900000|2022-01-21 14:05:00|91791.1|91766.1|91798.4|91773.4|91798.4|91773.4|91790.6|91765.6|59
1642773910000|2022-01-21 14:05:10|91797.4|91772.4|91798.9|91773.9|91801.2|91776.2|91796.4|91771.4|62
1642773920000|2022-01-21 14:05:20|91801.3|91776.3|91800.9|91775.9|91803.5|91778.5|91798.8|91773.8|56
1642773930000|2022-01-21 14:05:30|91802.1|91777.1|91800.2|91775.2|91803.7|91778.7|91798|91773|49
1642773940000|2022-01-21 14:05:40|91799.5|91774.5|91799.3|91774.3|91801.8|91776.8|91797.1|91772.1|57
1642773950000|2022-01-21 14:05:50|91800.8|91775.8|91804.6|91779.6|91805.2|91780.2|91800|91775|57
1642773960000|2022-01-21 14:06:00|91804.5|91779.5|91802.6|91777.6|91806|91781|91802.6|91777.6|52
1642773970000|2022-01-21 14:06:10|91802.7|91777.7|91808.5|91783.5|91808.6|91783.6|91802|91777|61
1642773980000|2022-01-21 14:06:20|91808.6|91783.6|91817.4|91792.4|91818.2|91793.2|91807.3|91782.3|52
1642773990000|2022-01-21 14:06:30|91817.7|91792.7|91826.5|91801.5|91827.1|91802.1|91817.7|91792.7|53
1642774000000|2022-01-21 14:06:40|91826.9|91801.9|91832.7|91807.7|91833.6|91808.6|91826.3|91801.3|46
1642774010000|2022-01-21 14:06:50|91832.8|91807.8|91838.9|91813.9|91839.1|91814.1|91830.3|91805.3|46
1642774020000|2022-01-21 14:07:00|91838.3|91813.3|91841.3|91816.3|91842.5|91817.5|91834.7|91809.7|58
1642774030000|2022-01-21 14:07:10|91841.5|91816.5|91843.7|91818.7|91843.7|91818.7|91840|91815|42
1642774040000|2022-01-21 14:07:20|91842.7|91817.7|91833|91808|91842.7|91817.7|91832.5|91807.5|57
1642774050000|2022-01-21 14:07:30|91833.2|91808.2|91833.2|91808.2|91837.3|91812.3|91829|91804|46
1642774060000|2022-01-21 14:07:40|91833.5|91808.5|91837.5|91812.5|91838.4|91813.4|91833.5|91808.5|56
1642774070000|2022-01-21 14:07:50|91837.4|91812.4|91841.1|91816.1|91841.2|91816.2|91836.4|91811.4|55
1642774080000|2022-01-21 14:08:00|91841.4|91816.4|91841|91816|91842.9|91817.9|91840.4|91815.4|43
1642774090000|2022-01-21 14:08:10|91841.3|91816.3|91844|91819|91845|91820|91840.4|91815.4|48
1642774100000|2022-01-21 14:08:20|91845.3|91820.3|91845|91820|91845.9|91820.9|91843.4|91818.4|40
1642774110000|2022-01-21 14:08:30|91845.1|91820.1|91847.5|91822.5|91848.5|91823.5|91845|91820|38
1642774120000|2022-01-21 14:08:40|91847.4|91822.4|91848.1|91823.1|91848.1|91823.1|91838.2|91813.2|53
1642774130000|2022-01-21 14:08:50|91847.4|91822.4|91845.7|91820.7|91848.8|91823.8|91844.1|91819.1|39
1642774140000|2022-01-21 14:09:00|91845.9|91820.9|91838.9|91813.9|91846.3|91821.3|91838.8|91813.8|56
1642774150000|2022-01-21 14:09:10|91839.6|91814.6|91841|91816|91841.9|91816.9|91838.7|91813.7|49
1642774160000|2022-01-21 14:09:20|91840.6|91815.6|91843.1|91818.1|91846.2|91821.2|91840.6|91815.6|51
1642774170000|2022-01-21 14:09:30|91843|91818|91855.1|91830.1|91855.1|91830.1|91842.8|91817.8|53
1642774180000|2022-01-21 14:09:40|91855.9|91830.9|91869.7|91844.7|91871.5|91846.5|91854.9|91829.9|56
1642774190000|2022-01-21 14:09:50|91869.6|91844.6|91854|91829|91872.1|91847.1|91850.3|91825.3|63
1642774200000|2022-01-21 14:10:00|91853.8|91828.8|91849.4|91824.4|91858.4|91833.4|91848.3|91823.3|57
1642774210000|2022-01-21 14:10:10|91849.1|91824.1|91851.8|91826.8|91852.3|91827.3|91849.1|91824.1|45
1642774220000|2022-01-21 14:10:20|91852|91827|91855.4|91830.4|91860|91835|91851.3|91826.3|52
1642774230000|2022-01-21 14:10:30|91855.5|91830.5|91853.5|91828.5|91855.7|91830.7|91850.6|91825.6|58
1642774240000|2022-01-21 14:10:40|91853|91828|91850.6|91825.6|91858.1|91833.1|91849|91824|63
1642774250000|2022-01-21 14:10:50|91850.8|91825.8|91855.1|91830.1|91857.4|91832.4|91850.8|91825.8|51
1642774260000|2022-01-21 14:11:00|91854.8|91829.8|91853.1|91828.1|91855|91830|91851.8|91826.8|34
1642774270000|2022-01-21 14:11:10|91853|91828|91853.9|91828.9|91856.6|91831.6|91852.5|91827.5|56
1642774280000|2022-01-21 14:11:20|91853.8|91828.8|91859.9|91834.9|91861.3|91836.3|91853.8|91828.8|52
1642774290000|2022-01-21 14:11:30|91860|91835|91861.2|91836.2|91862.8|91837.8|91858.5|91833.5|41
1642774300000|2022-01-21 14:11:40|91860.9|91835.9|91863.1|91838.1|91863.5|91838.5|91855.2|91830.2|61
1642774310000|2022-01-21 14:11:50|91862.7|91837.7|91863.2|91838.2|91864.4|91839.4|91861.4|91836.4|45
1642774320000|2022-01-21 14:12:00|91863.3|91838.3|91870.8|91845.8|91872.1|91847.1|91862.5|91837.5|60
1642774330000|2022-01-21 14:12:10|91870.5|91845.5|91879.3|91854.3|91879.3|91854.3|91870.3|91845.3|54
1642774340000|2022-01-21 14:12:20|91880.2|91855.2|91892.3|91867.3|91892.3|91867.3|91879.1|91854.1|47
1642774350000|2022-01-21 14:12:30|91891.3|91866.3|91890.8|91865.8|91897.9|91872.9|91889.5|91864.5|61
1642774360000|2022-01-21 14:12:40|91891|91866|91894.2|91869.2|91894.8|91869.8|91890.4|91865.4|55
1642774370000|2022-01-21 14:12:50|91894.1|91869.1|91898.7|91873.7|91898.9|91873.9|91891.1|91866.1|49
1642774380000|2022-01-21 14:13:00|91898.5|91873.5|91885.7|91860.7|91899.3|91874.3|91885.1|91860.1|52
1642774390000|2022-01-21 14:13:10|91885|91860|91884.7|91859.7|91886.2|91861.2|91883.9|91858.9|45
1642774400000|2022-01-21 14:13:20|91884.6|91859.6|91886.8|91861.8|91886.8|91861.8|91884|91859|34
1642774410000|2022-01-21 14:13:30|91886.5|91861.5|91887|91862|91891.3|91866.3|91885.4|91860.4|56
1642774420000|2022-01-21 14:13:40|91885.5|91860.5|91878.7|91853.7|91885.9|91860.9|91878|91853|51
1642774430000|2022-01-21 14:13:50|91879.1|91854.1|91877.1|91852.1|91880.4|91855.4|91876.8|91851.8|40
1642774440000|2022-01-21 14:14:00|91876.7|91851.7|91873.8|91848.8|91877.4|91852.4|91871.6|91846.6|60
1642774450000|2022-01-21 14:14:10|91873.6|91848.6|91851|91826|91874.1|91849.1|91851|91826|52
1642774460000|2022-01-21 14:14:20|91851.1|91826.1|91853.5|91828.5|91855.3|91830.3|91850.8|91825.8|47
1642774470000|2022-01-21 14:14:30|91853.4|91828.4|91842.8|91817.8|91853.4|91828.4|91841|91816|60
1642774480000|2022-01-21 14:14:40|91843.1|91818.1|91835.8|91810.8|91844|91819|91835.6|91810.6|46
1642774490000|2022-01-21 14:14:50|91835.3|91810.3|91837.2|91812.2|91837.7|91812.7|91834.4|91809.4|44
1642774500000|2022-01-21 14:15:00|91837.4|91812.4|91840.7|91815.7|91841.3|91816.3|91833.5|91808.5|53
1642774510000|2022-01-21 14:15:10|91840.6|91815.6|91837.9|91812.9|91843.4|91818.4|91837.1|91812.1|54
1642774520000|2022-01-21 14:15:20|91837.1|91812.1|91840.5|91815.5|91841.4|91816.4|91837.1|91812.1|42
1642774530000|2022-01-21 14:15:30|91840.1|91815.1|91830|91805|91841.1|91816.1|91829.9|91804.9|53
1642774540000|2022-01-21 14:15:40|91829.8|91804.8|91831.2|91806.2|91831.6|91806.6|91828.7|91803.7|35
1642774550000|2022-01-21 14:15:50|91831.1|91806.1|91835.8|91810.8|91836.5|91811.5|91828.3|91803.3|41
1642774560000|2022-01-21 14:16:00|91836.2|91811.2|91831.4|91806.4|91836.6|91811.6|91830.6|91805.6|49
1642774570000|2022-01-21 14:16:10|91832.1|91807.1|91830.6|91805.6|91832.4|91807.4|91829.1|91804.1|35
1642774580000|2022-01-21 14:16:20|91830.7|91805.7|91827.7|91802.7|91833.4|91808.4|91826.9|91801.9|53
1642774590000|2022-01-21 14:16:30|91827.6|91802.6|91812.9|91787.9|91828.5|91803.5|91811.3|91786.3|54
1642774600000|2022-01-21 14:16:40|91813.4|91788.4|91809.8|91784.8|91815.6|91790.6|91809.7|91784.7|58
1642774610000|2022-01-21 14:16:50|91810|91785|91788.3|91763.3|91810|91785|91786.8|91761.8|64
1642774620000|2022-01-21 14:17:00|91788|91763|91764.4|91739.4|91788|91763|91762.8|91737.8|61
1642774630000|2022-01-21 14:17:10|91763.8|91738.8|91764.3|91739.3|91765|91740|91762.4|91737.4|61
1642774640000|2022-01-21 14:17:20|91764|91739|91765.5|91740.5|91766.6|91741.6|91761.3|91736.3|51
1642774650000|2022-01-21 14:17:30|91765.9|91740.9|91766.1|91741.1|91767.6|91742.6|91764.8|91739.8|44
1642774660000|2022-01-21 14:17:40|91766.2|91741.2|91763|91738|91766.2|91741.2|91763|91738|50
1642774670000|2022-01-21 14:17:50|91763.2|91738.2|91770.6|91745.6|91770.6|91745.6|91763.1|91738.1|57
1642774680000|2022-01-21 14:18:00|91770.1|91745.1|91767.2|91742.2|91776.6|91751.6|91767.2|91742.2|55
1642774690000|2022-01-21 14:18:10|91765.7|91740.7|91765.8|91740.8|91782.2|91757.2|91759|91734|72
1642774700000|2022-01-21 14:18:20|91765.9|91740.9|91765.4|91740.4|91767.4|91742.4|91760.8|91735.8|52
1642774710000|2022-01-21 14:18:30|91765.8|91740.8|91761.4|91736.4|91770.4|91745.4|91760.1|91735.1|69
1642774720000|2022-01-21 14:18:40|91761.9|91736.9|91762|91737|91766|91741|91760.6|91735.6|64
1642774730000|2022-01-21 14:18:50|91762.2|91737.2|91762.7|91737.7|91766.2|91741.2|91758.4|91733.4|59
1642774740000|2022-01-21 14:19:00|91763|91738|91762.6|91737.6|91763|91738|91755.9|91730.9|46
1642774750000|2022-01-21 14:19:10|91763|91738|91761.6|91736.6|91763.7|91738.7|91761.6|91736.6|43
1642774760000|2022-01-21 14:19:20|91761.9|91736.9|91765.5|91740.5|91766.2|91741.2|91760.1|91735.1|57
1642774770000|2022-01-21 14:19:30|91765.2|91740.2|91756.1|91731.1|91765.5|91740.5|91754.3|91729.3|51
1642774780000|2022-01-21 14:19:40|91755.9|91730.9|91752.7|91727.7|91756.9|91731.9|91749.5|91724.5|63
1642774790000|2022-01-21 14:19:50|91753.5|91728.5|91750.3|91725.3|91753.9|91728.9|91747.5|91722.5|58
1642774800000|2022-01-21 14:20:00|91751.1|91726.1|91736.4|91711.4|91751.1|91726.1|91736.4|91711.4|57
1642774810000|2022-01-21 14:20:10|91736.8|91711.8|91731.9|91706.9|91737.8|91712.8|91727.2|91702.2|61
1642774820000|2022-01-21 14:20:20|91730.8|91705.8|91733.3|91708.3|91736.4|91711.4|91730.8|91705.8|59
1642774830000|2022-01-21 14:20:30|91733.1|91708.1|91732.4|91707.4|91736.1|91711.1|91731.8|91706.8|40
1642774840000|2022-01-21 14:20:40|91732.5|91707.5|91734.9|91709.9|91736.6|91711.6|91731.2|91706.2|50
1642774850000|2022-01-21 14:20:50|91734.8|91709.8|91736.5|91711.5|91737.3|91712.3|91732.3|91707.3|55
1642774860000|2022-01-21 14:21:00|91736.4|91711.4|91726.7|91701.7|91736.7|91711.7|91726.7|91701.7|59
1642774870000|2022-01-21 14:21:10|91726.6|91701.6|91727.3|91702.3|91730.7|91705.7|91725|91700|48
1642774880000|2022-01-21 14:21:20|91726.1|91701.1|91726.4|91701.4|91728.5|91703.5|91723.4|91698.4|43
1642774890000|2022-01-21 14:21:30|91726.5|91701.5|91731|91706|91731.9|91706.9|91725.4|91700.4|52
1642774900000|2022-01-21 14:21:40|91730.9|91705.9|91738.8|91713.8|91738.8|91713.8|91729.8|91704.8|42
1642774910000|2022-01-21 14:21:50|91739.1|91714.1|91743.4|91718.4|91743.8|91718.8|91738.8|91713.8|38
1642774920000|2022-01-21 14:22:00|91743.9|91718.9|91744.5|91719.5|91749.9|91724.9|91743.1|91718.1|49
1642774930000|2022-01-21 14:22:10|91744.9|91719.9|91746.1|91721.1|91747.7|91722.7|91744.2|91719.2|38
1642774940000|2022-01-21 14:22:20|91746|91721|91746.6|91721.6|91747.2|91722.2|91745.7|91720.7|33
1642774950000|2022-01-21 14:22:30|91746.5|91721.5|91750|91725|91750.9|91725.9|91746.5|91721.5|38
1642774960000|2022-01-21 14:22:40|91750.1|91725.1|91747.3|91722.3|91750.1|91725.1|91739.1|91714.1|47
1642774970000|2022-01-21 14:22:50|91745.8|91720.8|91739.6|91714.6|91749.5|91724.5|91739.6|91714.6|55
1642774980000|2022-01-21 14:23:00|91740.1|91715.1|91735.7|91710.7|91741.6|91716.6|91731.6|91706.6|62
1642774990000|2022-01-21 14:23:10|91735.1|91710.1|91730.7|91705.7|91735.8|91710.8|91729.9|91704.9|53
1642775000000|2022-01-21 14:23:20|91730.5|91705.5|91728.1|91703.1|91730.7|91705.7|91726.9|91701.9|40
1642775010000|2022-01-21 14:23:30|91728.4|91703.4|91733.2|91708.2|91733.2|91708.2|91728|91703|40
1642775020000|2022-01-21 14:23:40|91733.8|91708.8|91747.2|91722.2|91750.5|91725.5|91733.6|91708.6|55
1642775030000|2022-01-21 14:23:50|91747|91722|91747.7|91722.7|91748.9|91723.9|91737.1|91712.1|58
1642775040000|2022-01-21 14:24:00|91747.9|91722.9|91749|91724|91750.4|91725.4|91747.5|91722.5|50
1642775050000|2022-01-21 14:24:10|91748.6|91723.6|91744.6|91719.6|91750.1|91725.1|91744.4|91719.4|43
1642775060000|2022-01-21 14:24:20|91744.4|91719.4|91734.5|91709.5|91744.4|91719.4|91732.4|91707.4|65
1642775070000|2022-01-21 14:24:30|91732.4|91707.4|91733.1|91708.1|91735.5|91710.5|91731.5|91706.5|61
1642775080000|2022-01-21 14:24:40|91732.7|91707.7|91732.6|91707.6|91733.9|91708.9|91730.5|91705.5|68
1642775090000|2022-01-21 14:24:50|91731.1|91706.1|91735.6|91710.6|91736.4|91711.4|91730|91705|62
1642775100000|2022-01-21 14:25:00|91735.4|91710.4|91732.2|91707.2|91737.9|91712.9|91732.2|91707.2|55
1642775110000|2022-01-21 14:25:10|91732.3|91707.3|91721.2|91696.2|91735.1|91710.1|91720.8|91695.8|58
1642775120000|2022-01-21 14:25:20|91722.2|91697.2|91690|91665|91722.2|91697.2|91689.4|91664.4|72
1642775130000|2022-01-21 14:25:30|91691|91666|91700.3|91675.3|91703.7|91678.7|91689.7|91664.7|62
1642775140000|2022-01-21 14:25:40|91699.5|91674.5|91710.9|91685.9|91713.4|91688.4|91698.9|91673.9|63
1642775150000|2022-01-21 14:25:50|91711.8|91686.8|91712.3|91687.3|91713|91688|91700.4|91675.4|51
1642775160000|2022-01-21 14:26:00|91712.6|91687.6|91705.8|91680.8|91712.9|91687.9|91704.8|91679.8|46
1642775170000|2022-01-21 14:26:10|91706.3|91681.3|91708|91683|91712.2|91687.2|91706.3|91681.3|48
1642775180000|2022-01-21 14:26:20|91707.3|91682.3|91710.7|91685.7|91712.9|91687.9|91707.3|91682.3|43
1642775190000|2022-01-21 14:26:30|91710.5|91685.5|91713.2|91688.2|91714.2|91689.2|91708.9|91683.9|45
1642775200000|2022-01-21 14:26:40|91713.7|91688.7|91719.5|91694.5|91720.5|91695.5|91710.8|91685.8|41
1642775210000|2022-01-21 14:26:50|91719|91694|91718.2|91693.2|91719.1|91694.1|91714.5|91689.5|31
1642775220000|2022-01-21 14:27:00|91717.5|91692.5|91714.3|91689.3|91717.8|91692.8|91713.6|91688.6|37
1642775230000|2022-01-21 14:27:10|91714.9|91689.9|91713.6|91688.6|91715.8|91690.8|91710.3|91685.3|32
1642775240000|2022-01-21 14:27:20|91714.6|91689.6|91714.1|91689.1|91719.6|91694.6|91712.3|91687.3|31
1642775250000|2022-01-21 14:27:30|91713.7|91688.7|91703|91678|91715.6|91690.6|91703|91678|37
1642775260000|2022-01-21 14:27:40|91703.1|91678.1|91685.8|91660.8|91704.3|91679.3|91684.7|91659.7|41
1642775270000|2022-01-21 14:27:50|91684.8|91659.8|91690.4|91665.4|91695|91670|91684.8|91659.8|41
1642775280000|2022-01-21 14:28:00|91688.9|91663.9|91686.2|91661.2|91689.9|91664.9|91684|91659|43
1642775290000|2022-01-21 14:28:10|91685.8|91660.8|91686.1|91661.1|91688.9|91663.9|91683.2|91658.2|34
1642775300000|2022-01-21 14:28:20|91686.5|91661.5|91691.1|91666.1|91692.4|91667.4|91684.8|91659.8|34
1642775310000|2022-01-21 14:28:30|91690.8|91665.8|91686.6|91661.6|91691.5|91666.5|91686.6|91661.6|33
1642775320000|2022-01-21 14:28:40|91686.2|91661.2|91690.8|91665.8|91690.9|91665.9|91686.2|91661.2|26
1642775330000|2022-01-21 14:28:50|91691.1|91666.1|91692.6|91667.6|91693.3|91668.3|91690.9|91665.9|24
1642775340000|2022-01-21 14:29:00|91692.5|91667.5|91687.3|91662.3|91696.1|91671.1|91687.3|91662.3|33
1642775350000|2022-01-21 14:29:10|91687.2|91662.2|91688.5|91663.5|91688.6|91663.6|91686.3|91661.3|24
1642775360000|2022-01-21 14:29:20|91688.6|91663.6|91685.8|91660.8|91688.6|91663.6|91685.8|91660.8|20
1642775370000|2022-01-21 14:29:30|91686|91661|91686.2|91661.2|91686.8|91661.8|91685.6|91660.6|25
1642775380000|2022-01-21 14:29:40|91686.1|91661.1|91688.5|91663.5|91692|91667|91685.8|91660.8|37
1642775390000|2022-01-21 14:29:50|91688.1|91663.1|91692|91667|91694.3|91669.3|91687.2|91662.2|33
1642775400000|2022-01-21 14:30:00|91690.8|91665.8|91689.6|91664.6|91691|91666|91684.4|91659.4|42
1642775410000|2022-01-21 14:30:10|91690.3|91665.3|91704|91679|91705|91680|91690.3|91665.3|39
1642775420000|2022-01-21 14:30:20|91703.7|91678.7|91702.6|91677.6|91708.3|91683.3|91701.1|91676.1|38
1642775430000|2022-01-21 14:30:30|91702.4|91677.4|91704.4|91679.4|91707|91682|91701.5|91676.5|40
1642775440000|2022-01-21 14:30:40|91705.6|91680.6|91711|91686|91712.4|91687.4|91705.6|91680.6|38
1642775450000|2022-01-21 14:30:50|91711.6|91686.6|91716.5|91691.5|91716.9|91691.9|91709.5|91684.5|40
1642775460000|2022-01-21 14:31:00|91715.9|91690.9|91708.3|91683.3|91715.9|91690.9|91707.2|91682.2|34
1642775470000|2022-01-21 14:31:10|91708.4|91683.4|91718.5|91693.5|91718.6|91693.6|91704.6|91679.6|39
1642775480000|2022-01-21 14:31:20|91717.9|91692.9|91714.7|91689.7|91718.2|91693.2|91711.1|91686.1|41
1642775490000|2022-01-21 14:31:30|91716.4|91691.4|91709.7|91684.7|91717.6|91692.6|91709|91684|34
1642775500000|2022-01-21 14:31:40|91710.1|91685.1|91701.8|91676.8|91715.3|91690.3|91701.5|91676.5|38
1642775510000|2022-01-21 14:31:50|91701.7|91676.7|91704.5|91679.5|91709.5|91684.5|91700.1|91675.1|40
1642775520000|2022-01-21 14:32:00|91704.7|91679.7|91703.7|91678.7|91704.7|91679.7|91697.9|91672.9|36
1642775530000|2022-01-21 14:32:10|91703.8|91678.8|91703.6|91678.6|91703.8|91678.8|91697.5|91672.5|39
1642775540000|2022-01-21 14:32:20|91703.7|91678.7|91701.6|91676.6|91704|91679|91698.5|91673.5|38
1642775550000|2022-01-21 14:32:30|91702.2|91677.2|91709.6|91684.6|91709.6|91684.6|91700.9|91675.9|35
1642775560000|2022-01-21 14:32:40|91707.9|91682.9|91712.1|91687.1|91712.8|91687.8|91706.8|91681.8|33
1642775570000|2022-01-21 14:32:50|91711|91686|91710.2|91685.2|91712.7|91687.7|91709.9|91684.9|33
1642775580000|2022-01-21 14:33:00|91710.9|91685.9|91706.8|91681.8|91711.2|91686.2|91706.6|91681.6|30
1642775590000|2022-01-21 14:33:10|91706.3|91681.3|91713.2|91688.2|91713.7|91688.7|91706.3|91681.3|33
1642775600000|2022-01-21 14:33:20|91713.7|91688.7|91712.3|91687.3|91717.4|91692.4|91711.7|91686.7|39
1642775610000|2022-01-21 14:33:30|91712.1|91687.1|91706.8|91681.8|91713.5|91688.5|91705.6|91680.6|36
1642775620000|2022-01-21 14:33:40|91706.2|91681.2|91709.8|91684.8|91710.7|91685.7|91704.8|91679.8|38
1642775630000|2022-01-21 14:33:50|91709.9|91684.9|91713.7|91688.7|91717|91692|91709.8|91684.8|38
1642775640000|2022-01-21 14:34:00|91713.3|91688.3|91716.9|91691.9|91718.3|91693.3|91712.5|91687.5|38
1642775650000|2022-01-21 14:34:10|91717.1|91692.1|91717.3|91692.3|91722.1|91697.1|91716.6|91691.6|38
1642775660000|2022-01-21 14:34:20|91716.4|91691.4|91722.4|91697.4|91723.6|91698.6|91715|91690|39
1642775670000|2022-01-21 14:34:30|91722|91697|91713.7|91688.7|91722|91697|91713.3|91688.3|39
1642775680000|2022-01-21 14:34:40|91713.6|91688.6|91701.1|91676.1|91718.3|91693.3|91701.1|91676.1|39
1642775690000|2022-01-21 14:34:50|91700.7|91675.7|91704.3|91679.3|91706.3|91681.3|91698.1|91673.1|40
1642775700000|2022-01-21 14:35:00|91702.9|91677.9|91700.8|91675.8|91705.2|91680.2|91699.9|91674.9|34
1642775710000|2022-01-21 14:35:10|91701|91676|91698|91673|91703.3|91678.3|91697|91672|35
1642775720000|2022-01-21 14:35:20|91697.8|91672.8|91707.9|91682.9|91710.7|91685.7|91697.8|91672.8|39
1642775730000|2022-01-21 14:35:30|91707.5|91682.5|91707.9|91682.9|91707.9|91682.9|91704.7|91679.7|39
1642775740000|2022-01-21 14:35:40|91708.2|91683.2|91713|91688|91714.4|91689.4|91707.3|91682.3|36
1642775750000|2022-01-21 14:35:50|91713.2|91688.2|91714.6|91689.6|91715.5|91690.5|91713.1|91688.1|33
1642775760000|2022-01-21 14:36:00|91713.6|91688.6|91714.1|91689.1|91714.6|91689.6|91710.3|91685.3|34
1642775770000|2022-01-21 14:36:10|91713.6|91688.6|91727.3|91702.3|91733.3|91708.3|91713.6|91688.6|37
1642775780000|2022-01-21 14:36:20|91727.2|91702.2|91735.6|91710.6|91735.7|91710.7|91727.2|91702.2|32
1642775790000|2022-01-21 14:36:30|91735.7|91710.7|91736.9|91711.9|91739.2|91714.2|91733.9|91708.9|28
1642775800000|2022-01-21 14:36:40|91738.2|91713.2|91740.8|91715.8|91740.8|91715.8|91735.5|91710.5|31
1642775810000|2022-01-21 14:36:50|91740.7|91715.7|91761.1|91736.1|91762.6|91737.6|91739.1|91714.1|37
1642775820000|2022-01-21 14:37:00|91761.6|91736.6|91758.2|91733.2|91762.8|91737.8|91756.7|91731.7|42
1642775830000|2022-01-21 14:37:10|91759.1|91734.1|91750.5|91725.5|91766.9|91741.9|91749.9|91724.9|37
1642775840000|2022-01-21 14:37:20|91753.2|91728.2|91750.5|91725.5|91755.6|91730.6|91749.5|91724.5|36
1642775850000|2022-01-21 14:37:30|91750.4|91725.4|91756.2|91731.2|91756.8|91731.8|91750.1|91725.1|26
1642775860000|2022-01-21 14:37:40|91755.8|91730.8|91760.2|91735.2|91760.3|91735.3|91754.4|91729.4|34
1642775870000|2022-01-21 14:37:50|91760|91735|91763.6|91738.6|91770.8|91745.8|91759|91734|40
1642775880000|2022-01-21 14:38:00|91763.2|91738.2|91759.4|91734.4|91765.7|91740.7|91755.9|91730.9|36
1642775890000|2022-01-21 14:38:10|91759.2|91734.2|91759.4|91734.4|91760.5|91735.5|91756.2|91731.2|40
1642775900000|2022-01-21 14:38:20|91758.6|91733.6|91761.9|91736.9|91765.4|91740.4|91758.6|91733.6|38
1642775910000|2022-01-21 14:38:30|91761.2|91736.2|91774.3|91749.3|91776.8|91751.8|91761.1|91736.1|40
1642775920000|2022-01-21 14:38:40|91780|91755|91781.2|91756.2|91784.5|91759.5|91780|91755|33
1642775930000|2022-01-21 14:38:50|91781.5|91756.5|91783.2|91758.2|91784.6|91759.6|91779.9|91754.9|42
1642775940000|2022-01-21 14:39:00|91784.5|91759.5|91776|91751|91784.8|91759.8|91774.9|91749.9|41
1642775950000|2022-01-21 14:39:10|91775.4|91750.4|91776.7|91751.7|91777.8|91752.8|91774|91749|30
1642775960000|2022-01-21 14:39:20|91775.4|91750.4|91770.3|91745.3|91775.4|91750.4|91769.1|91744.1|33
1642775970000|2022-01-21 14:39:30|91770.4|91745.4|91773.1|91748.1|91773.1|91748.1|91769.3|91744.3|39
1642775980000|2022-01-21 14:39:40|91773.4|91748.4|91779.9|91754.9|91779.9|91754.9|91772|91747|34
1642775990000|2022-01-21 14:39:50|91779.6|91754.6|91779.7|91754.7|91781.4|91756.4|91775.8|91750.8|34
1642776000000|2022-01-21 14:40:00|91777|91752|91776.1|91751.1|91778.3|91753.3|91774.5|91749.5|35
1642776010000|2022-01-21 14:40:10|91776.5|91751.5|91785.6|91760.6|91785.6|91760.6|91775.2|91750.2|30
1642776020000|2022-01-21 14:40:20|91785.7|91760.7|91793.6|91768.6|91793.6|91768.6|91784.8|91759.8|34
1642776030000|2022-01-21 14:40:30|91797.6|91772.6|91818.2|91793.2|91821.5|91796.5|91797.6|91772.6|42
1642776040000|2022-01-21 14:40:40|91818.3|91793.3|91815.9|91790.9|91818.3|91793.3|91812.5|91787.5|35
1642776050000|2022-01-21 14:40:50|91817.8|91792.8|91831.3|91806.3|91831.3|91806.3|91814.9|91789.9|39
1642776060000|2022-01-21 14:41:00|91830.4|91805.4|91848.4|91823.4|91850.2|91825.2|91830.4|91805.4|38
1642776070000|2022-01-21 14:41:10|91850|91825|91873.9|91848.9|91873.9|91848.9|91849.2|91824.2|44
1642776080000|2022-01-21 14:41:20|91878.3|91853.3|91892.7|91867.7|91893|91868|91874.4|91849.4|43
1642776090000|2022-01-21 14:41:30|91892.4|91867.4|91900.6|91875.6|91903.6|91878.6|91892.1|91867.1|40
1642776100000|2022-01-21 14:41:40|91900|91875|91894.5|91869.5|91903.3|91878.3|91892.9|91867.9|42
1642776110000|2022-01-21 14:41:50|91893.4|91868.4|91900|91875|91900.6|91875.6|91888.7|91863.7|44
1642776120000|2022-01-21 14:42:00|91897.6|91872.6|91901.3|91876.3|91904|91879|91896.5|91871.5|40
1642776130000|2022-01-21 14:42:10|91902.2|91877.2|91902.1|91877.1|91904.2|91879.2|91900|91875|37
1642776140000|2022-01-21 14:42:20|91901.9|91876.9|91929.3|91904.3|91930.7|91905.7|91901.9|91876.9|40
1642776150000|2022-01-21 14:42:30|91929.5|91904.5|91908.8|91883.8|91934.3|91909.3|91907.8|91882.8|41
1642776160000|2022-01-21 14:42:40|91909|91884|91903.7|91878.7|91909.9|91884.9|91902.6|91877.6|40
1642776170000|2022-01-21 14:42:50|91903.9|91878.9|91898|91873|91904.6|91879.6|91894.3|91869.3|39
1642776180000|2022-01-21 14:43:00|91898.3|91873.3|91905.5|91880.5|91905.5|91880.5|91893.5|91868.5|37
1642776190000|2022-01-21 14:43:10|91904|91879|91898.6|91873.6|91905.2|91880.2|91898.2|91873.2|42
1642776200000|2022-01-21 14:43:20|91898.5|91873.5|91899.5|91874.5|91901.9|91876.9|91896.7|91871.7|35
1642776210000|2022-01-21 14:43:30|91899.6|91874.6|91897.7|91872.7|91899.6|91874.6|91896.2|91871.2|34
1642776220000|2022-01-21 14:43:40|91897.8|91872.8|91899.8|91874.8|91900.8|91875.8|91896.2|91871.2|28
1642776230000|2022-01-21 14:43:50|91900.3|91875.3|91901.3|91876.3|91901.4|91876.4|91898.8|91873.8|22
1642776240000|2022-01-21 14:44:00|91898.7|91873.7|91890.8|91865.8|91898.9|91873.9|91890.4|91865.4|37
1642776250000|2022-01-21 14:44:10|91890.1|91865.1|91881|91856|91890.1|91865.1|91880.8|91855.8|32
1642776260000|2022-01-21 14:44:20|91880.6|91855.6|91883.2|91858.2|91885|91860|91880.5|91855.5|37
1642776270000|2022-01-21 14:44:30|91882.1|91857.1|91879.8|91854.8|91882.9|91857.9|91878.9|91853.9|34
1642776280000|2022-01-21 14:44:40|91880.2|91855.2|91893.3|91868.3|91893.3|91868.3|91878.5|91853.5|32
1642776290000|2022-01-21 14:44:50|91894.6|91869.6|91892.5|91867.5|91894.6|91869.6|91889|91864|36
1642776300000|2022-01-21 14:45:00|91892|91867|91898|91873|91902.3|91877.3|91892|91867|40
1642776310000|2022-01-21 14:45:10|91897.3|91872.3|91904.6|91879.6|91905.4|91880.4|91896.8|91871.8|35
1642776320000|2022-01-21 14:45:20|91904.9|91879.9|91910.1|91885.1|91910.2|91885.2|91904.3|91879.3|31
1642776330000|2022-01-21 14:45:30|91910.8|91885.8|91893.9|91868.9|91911.6|91886.6|91893.6|91868.6|35
1642776340000|2022-01-21 14:45:40|91892.9|91867.9|91894.6|91869.6|91896.3|91871.3|91890.8|91865.8|43
1642776350000|2022-01-21 14:45:50|91896|91871|91897.5|91872.5|91901.9|91876.9|91893.4|91868.4|43
1642776360000|2022-01-21 14:46:00|91898.3|91873.3|91898|91873|91904.6|91879.6|91895.8|91870.8|41
1642776370000|2022-01-21 14:46:10|91897.1|91872.1|91885.6|91860.6|91899.1|91874.1|91885.6|91860.6|43
1642776380000|2022-01-21 14:46:20|91885.3|91860.3|91887|91862|91887.3|91862.3|91881.6|91856.6|38
1642776390000|2022-01-21 14:46:30|91886.6|91861.6|91889.9|91864.9|91891.6|91866.6|91885.9|91860.9|42
1642776400000|2022-01-21 14:46:40|91889.2|91864.2|91879.4|91854.4|91891.3|91866.3|91877.9|91852.9|38
1642776410000|2022-01-21 14:46:50|91878.5|91853.5|91879.8|91854.8|91880.8|91855.8|91877.6|91852.6|30
1642776420000|2022-01-21 14:47:00|91877.7|91852.7|91860.5|91835.5|91877.7|91852.7|91859.7|91834.7|41
1642776430000|2022-01-21 14:47:10|91861|91836|91862.7|91837.7|91864.8|91839.8|91855.7|91830.7|42
1642776440000|2022-01-21 14:47:20|91862.3|91837.3|91868.1|91843.1|91868.1|91843.1|91858.6|91833.6|42
1642776450000|2022-01-21 14:47:30|91868|91843|91873.1|91848.1|91873.9|91848.9|91868|91843|29
1642776460000|2022-01-21 14:47:40|91872.9|91847.9|91878.8|91853.8|91878.9|91853.9|91872|91847|37
1642776470000|2022-01-21 14:47:50|91877.9|91852.9|91880.6|91855.6|91881.3|91856.3|91876|91851|34
1642776480000|2022-01-21 14:48:00|91880.2|91855.2|91889.3|91864.3|91890.9|91865.9|91878.5|91853.5|36
1642776490000|2022-01-21 14:48:10|91888.6|91863.6|91888.1|91863.1|91890.5|91865.5|91888|91863|27
1642776500000|2022-01-21 14:48:20|91887.2|91862.2|91886.1|91861.1|91890.2|91865.2|91884.6|91859.6|32
1642776510000|2022-01-21 14:48:30|91885.7|91860.7|91889.2|91864.2|91889.2|91864.2|91881.6|91856.6|31
1642776520000|2022-01-21 14:48:40|91889.1|91864.1|91892|91867|91893.8|91868.8|91887.3|91862.3|33
1642776530000|2022-01-21 14:48:50|91891.6|91866.6|91893.1|91868.1|91893.1|91868.1|91890.2|91865.2|25
1642776540000|2022-01-21 14:49:00|91892.9|91867.9|91891.9|91866.9|91893.5|91868.5|91890.6|91865.6|20
1642776550000|2022-01-21 14:49:10|91893.6|91868.6|91893.5|91868.5|91899.9|91874.9|91893.4|91868.4|36
1642776560000|2022-01-21 14:49:20|91892.9|91867.9|91888.5|91863.5|91894.8|91869.8|91888.5|91863.5|32
1642776570000|2022-01-21 14:49:30|91888|91863|91881|91856|91888.8|91863.8|91879.6|91854.6|37
1642776580000|2022-01-21 14:49:40|91882|91857|91892|91867|91893.7|91868.7|91880|91855|35
1642776590000|2022-01-21 14:49:50|91890.4|91865.4|91887.1|91862.1|91893.4|91868.4|91886.7|91861.7|33
1642776600000|2022-01-21 14:50:00|91887.5|91862.5|91888.7|91863.7|91888.7|91863.7|91882.5|91857.5|33
1642776610000|2022-01-21 14:50:10|91888.4|91863.4|91887.5|91862.5|91889.2|91864.2|91887.1|91862.1|31
1642776620000|2022-01-21 14:50:20|91887.4|91862.4|91891.7|91866.7|91892.2|91867.2|91885.9|91860.9|27
1642776630000|2022-01-21 14:50:30|91892.3|91867.3|91906.9|91881.9|91908|91883|91892.3|91867.3|30
1642776640000|2022-01-21 14:50:40|91907.9|91882.9|91912.7|91887.7|91914.2|91889.2|91907.9|91882.9|36
1642776650000|2022-01-21 14:50:50|91915.1|91890.1|91917.4|91892.4|91918.1|91893.1|91914|91889|35
1642776660000|2022-01-21 14:51:00|91917.3|91892.3|91926|91901|91928.2|91903.2|91917.3|91892.3|41
1642776670000|2022-01-21 14:51:10|91926.1|91901.1|91924.7|91899.7|91928|91903|91924.5|91899.5|41
1642776680000|2022-01-21 14:51:20|91926.4|91901.4|91922.3|91897.3|91927.8|91902.8|91921.4|91896.4|34
1642776690000|2022-01-21 14:51:30|91921.8|91896.8|91924.1|91899.1|91924.2|91899.2|91919|91894|36
1642776700000|2022-01-21 14:51:40|91924.3|91899.3|91920.4|91895.4|91924.4|91899.4|91920.1|91895.1|38
1642776710000|2022-01-21 14:51:50|91920.8|91895.8|91922.8|91897.8|91925.8|91900.8|91920.8|91895.8|32
1642776720000|2022-01-21 14:52:00|91922.4|91897.4|91928.1|91903.1|91929.9|91904.9|91921.7|91896.7|33
1642776730000|2022-01-21 14:52:10|91928.3|91903.3|91926|91901|91929|91904|91924|91899|37
1642776740000|2022-01-21 14:52:20|91926.8|91901.8|91931.8|91906.8|91931.8|91906.8|91925.9|91900.9|36
1642776750000|2022-01-21 14:52:30|91929.9|91904.9|91926|91901|91934.4|91909.4|91925.1|91900.1|43
1642776760000|2022-01-21 14:52:40|91925.7|91900.7|91923.1|91898.1|91929.3|91904.3|91922.4|91897.4|39
1642776770000|2022-01-21 14:52:50|91924.6|91899.6|91944|91919|91947.4|91922.4|91923.9|91898.9|38
1642776780000|2022-01-21 14:53:00|91944.2|91919.2|91943.3|91918.3|91947.8|91922.8|91942.1|91917.1|34
1642776790000|2022-01-21 14:53:10|91943.5|91918.5|91932|91907|91944|91919|91931.4|91906.4|40
1642776800000|2022-01-21 14:53:20|91932.1|91907.1|91938.3|91913.3|91939.2|91914.2|91932.1|91907.1|33
1642776810000|2022-01-21 14:53:30|91937.9|91912.9|91923.9|91898.9|91938.9|91913.9|91922.5|91897.5|39
1642776820000|2022-01-21 14:53:40|91918.8|91893.8|91920.3|91895.3|91925|91900|91917.8|91892.8|35
1642776830000|2022-01-21 14:53:50|91919.7|91894.7|91920.6|91895.6|91925.6|91900.6|91919.7|91894.7|33
1642776840000|2022-01-21 14:54:00|91920.3|91895.3|91926.1|91901.1|91927.7|91902.7|91919.1|91894.1|35
1642776850000|2022-01-21 14:54:10|91924.1|91899.1|91929.7|91904.7|91929.9|91904.9|91923|91898|35
1642776860000|2022-01-21 14:54:20|91929.9|91904.9|91927.4|91902.4|91930.2|91905.2|91927.4|91902.4|29
1642776870000|2022-01-21 14:54:30|91925.1|91900.1|91915.8|91890.8|91925.3|91900.3|91915.7|91890.7|34
1642776880000|2022-01-21 14:54:40|91915.5|91890.5|91933.5|91908.5|91933.5|91908.5|91915.3|91890.3|40
1642776890000|2022-01-21 14:54:50|91934.1|91909.1|91927.7|91902.7|91943.4|91918.4|91927.6|91902.6|36
1642776900000|2022-01-21 14:55:00|91927.1|91902.1|91915.5|91890.5|91927.1|91902.1|91915.5|91890.5|40
1642776910000|2022-01-21 14:55:10|91915|91890|91914|91889|91917.9|91892.9|91913.7|91888.7|37
1642776920000|2022-01-21 14:55:20|91913.2|91888.2|91914.3|91889.3|91915|91890|91913.2|91888.2|39
1642776930000|2022-01-21 14:55:30|91914.6|91889.6|91913.5|91888.5|91914.7|91889.7|91911.2|91886.2|34
1642776940000|2022-01-21 14:55:40|91913.8|91888.8|91907.4|91882.4|91913.9|91888.9|91906.3|91881.3|36
1642776950000|2022-01-21 14:55:50|91907.3|91882.3|91906.5|91881.5|91911.3|91886.3|91906.3|91881.3|41
1642776960000|2022-01-21 14:56:00|91906.4|91881.4|91904.9|91879.9|91910.6|91885.6|91902.9|91877.9|37
1642776970000|2022-01-21 14:56:10|91905|91880|91906.4|91881.4|91908|91883|91902.7|91877.7|39
1642776980000|2022-01-21 14:56:20|91906.1|91881.1|91900.3|91875.3|91906.1|91881.1|91900|91875|34
1642776990000|2022-01-21 14:56:30|91900.2|91875.2|91896.7|91871.7|91900.2|91875.2|91895.9|91870.9|34
1642777000000|2022-01-21 14:56:40|91896.2|91871.2|91900.3|91875.3|91900.3|91875.3|91896.2|91871.2|32
1642777010000|2022-01-21 14:56:50|91899.9|91874.9|91897.6|91872.6|91901.7|91876.7|91896.2|91871.2|39
1642777020000|2022-01-21 14:57:00|91894.9|91869.9|91888.2|91863.2|91897.6|91872.6|91887.5|91862.5|35
1642777030000|2022-01-21 14:57:10|91889.7|91864.7|91893.8|91868.8|91896.7|91871.7|91886.6|91861.6|39
1642777040000|2022-01-21 14:57:20|91893.4|91868.4|91900.9|91875.9|91902.9|91877.9|91893.2|91868.2|36
1642777050000|2022-01-21 14:57:30|91900.4|91875.4|91910.6|91885.6|91910.7|91885.7|91898.6|91873.6|37
1642777060000|2022-01-21 14:57:40|91909.3|91884.3|91900|91875|91910.3|91885.3|91899.9|91874.9|39
1642777070000|2022-01-21 14:57:50|91900.2|91875.2|91884.3|91859.3|91904.6|91879.6|91884.3|91859.3|36
1642777080000|2022-01-21 14:58:00|91884.5|91859.5|91868.1|91843.1|91884.5|91859.5|91867.2|91842.2|41
1642777090000|2022-01-21 14:58:10|91868.6|91843.6|91866.9|91841.9|91871.1|91846.1|91865.5|91840.5|30
1642777100000|2022-01-21 14:58:20|91865.1|91840.1|91874.4|91849.4|91875|91850|91865.1|91840.1|35
1642777110000|2022-01-21 14:58:30|91874.2|91849.2|91875|91850|91877.4|91852.4|91873.1|91848.1|32
1642777120000|2022-01-21 14:58:40|91874.8|91849.8|91874.7|91849.7|91875.6|91850.6|91874|91849|18
1642777130000|2022-01-21 14:58:50|91871.4|91846.4|91866.7|91841.7|91871.4|91846.4|91865.8|91840.8|36
1642777140000|2022-01-21 14:59:00|91866.5|91841.5|91858.6|91833.6|91867.2|91842.2|91858.1|91833.1|33
1642777150000|2022-01-21 14:59:10|91858.4|91833.4|91865.6|91840.6|91865.6|91840.6|91857.4|91832.4|29
1642777160000|2022-01-21 14:59:20|91865.2|91840.2|91860.3|91835.3|91865.2|91840.2|91859.7|91834.7|35
1642777170000|2022-01-21 14:59:30|91858.9|91833.9|91847.3|91822.3|91859.5|91834.5|91846.8|91821.8|37
1642777180000|2022-01-21 14:59:40|91848|91823|91851.1|91826.1|91851.3|91826.3|91847.4|91822.4|35
1642777190000|2022-01-21 14:59:50|91851.8|91826.8|91855.8|91830.8|91856.5|91831.5|91850.8|91825.8|31
1642777200000|2022-01-21 15:00:00|91855.5|91830.5|91841.6|91816.6|91857.1|91832.1|91841.6|91816.6|45
1642777210000|2022-01-21 15:00:10|91840.3|91815.3|91842.9|91817.9|91842.9|91817.9|91831.3|91806.3|37
1642777220000|2022-01-21 15:00:20|91842.7|91817.7|91840.1|91815.1|91847.5|91822.5|91830.8|91805.8|42
1642777230000|2022-01-21 15:00:30|91839.1|91814.1|91818|91793|91840.3|91815.3|91814.5|91789.5|42
1642777240000|2022-01-21 15:00:40|91817.9|91792.9|91801.6|91776.6|91817.9|91792.9|91797.9|91772.9|42
1642777250000|2022-01-21 15:00:50|91801|91776|91826.1|91801.1|91827.2|91802.2|91801|91776|44
1642777260000|2022-01-21 15:01:00|91826.8|91801.8|91834.3|91809.3|91836.3|91811.3|91822.2|91797.2|40
1642777270000|2022-01-21 15:01:10|91834.1|91809.1|91848.7|91823.7|91849.6|91824.6|91834.1|91809.1|40
1642777280000|2022-01-21 15:01:20|91848.9|91823.9|91889.5|91864.5|91889.6|91864.6|91848.2|91823.2|41
1642777290000|2022-01-21 15:01:30|91889.4|91864.4|91895|91870|91895.7|91870.7|91889|91864|41
1642777300000|2022-01-21 15:01:40|91894.7|91869.7|91896.2|91871.2|91899.3|91874.3|91891.8|91866.8|38
1642777310000|2022-01-21 15:01:50|91895|91870|91905.3|91880.3|91906.3|91881.3|91895|91870|38
1642777320000|2022-01-21 15:02:00|91905.1|91880.1|91891.5|91866.5|91906.8|91881.8|91890.6|91865.6|38
1642777330000|2022-01-21 15:02:10|91891.1|91866.1|91880.7|91855.7|91891.2|91866.2|91874.4|91849.4|40
1642777340000|2022-01-21 15:02:20|91882|91857|91884.8|91859.8|91892.1|91867.1|91880.6|91855.6|40
1642777350000|2022-01-21 15:02:30|91884.7|91859.7|91886.3|91861.3|91891|91866|91881.9|91856.9|38
1642777360000|2022-01-21 15:02:40|91885.2|91860.2|91880.1|91855.1|91887.1|91862.1|91879.5|91854.5|35
1642777370000|2022-01-21 15:02:50|91880.2|91855.2|91877.9|91852.9|91880.6|91855.6|91877.1|91852.1|37
1642777380000|2022-01-21 15:03:00|91878.9|91853.9|91889.5|91864.5|91889.5|91864.5|91878.3|91853.3|38
1642777390000|2022-01-21 15:03:10|91888.7|91863.7|91889.7|91864.7|91892.2|91867.2|91887.2|91862.2|30
1642777400000|2022-01-21 15:03:20|91891.3|91866.3|91861.9|91836.9|91893.8|91868.8|91861.9|91836.9|37
1642777410000|2022-01-21 15:03:30|91863|91838|91859.8|91834.8|91868.4|91843.4|91859.6|91834.6|39
1642777420000|2022-01-21 15:03:40|91859.3|91834.3|91856.6|91831.6|91863.8|91838.8|91856.1|91831.1|39
1642777430000|2022-01-21 15:03:50|91856.8|91831.8|91865.2|91840.2|91866.3|91841.3|91856.2|91831.2|33
1642777440000|2022-01-21 15:04:00|91865.5|91840.5|91856.3|91831.3|91866|91841|91853.5|91828.5|37
1642777450000|2022-01-21 15:04:10|91854.8|91829.8|91858|91833|91859|91834|91848.4|91823.4|40
1642777460000|2022-01-21 15:04:20|91859.3|91834.3|91858.8|91833.8|91862.9|91837.9|91858.7|91833.7|32
1642777470000|2022-01-21 15:04:30|91854.8|91829.8|91851|91826|91854.8|91829.8|91848.8|91823.8|30
1642777480000|2022-01-21 15:04:40|91851.3|91826.3|91843.8|91818.8|91853.6|91828.6|91842.9|91817.9|33
1642777490000|2022-01-21 15:04:50|91842.9|91817.9|91836|91811|91842.9|91817.9|91835.8|91810.8|39
1642777500000|2022-01-21 15:05:00|91836.6|91811.6|91828.3|91803.3|91838.3|91813.3|91828.3|91803.3|42
1642777510000|2022-01-21 15:05:10|91829.5|91804.5|91825.8|91800.8|91830.1|91805.1|91820.8|91795.8|41
1642777520000|2022-01-21 15:05:20|91825.9|91800.9|91827.8|91802.8|91827.8|91802.8|91820.3|91795.3|42
1642777530000|2022-01-21 15:05:30|91826.8|91801.8|91815.9|91790.9|91827.9|91802.9|91815.9|91790.9|40
1642777540000|2022-01-21 15:05:40|91814.5|91789.5|91822.6|91797.6|91822.6|91797.6|91814.5|91789.5|40
1642777550000|2022-01-21 15:05:50|91823.2|91798.2|91825.8|91800.8|91830.8|91805.8|91818|91793|39
1642777560000|2022-01-21 15:06:00|91829.4|91804.4|91818.1|91793.1|91830.7|91805.7|91816.8|91791.8|41
1642777570000|2022-01-21 15:06:10|91818|91793|91820.1|91795.1|91821.9|91796.9|91816.3|91791.3|41
1642777580000|2022-01-21 15:06:20|91819.3|91794.3|91818.9|91793.9|91824|91799|91817.8|91792.8|37
1642777590000|2022-01-21 15:06:30|91819.2|91794.2|91820.2|91795.2|91820.2|91795.2|91817.7|91792.7|33
1642777600000|2022-01-21 15:06:40|91820.4|91795.4|91820.6|91795.6|91822.3|91797.3|91819.5|91794.5|38
1642777610000|2022-01-21 15:06:50|91820.2|91795.2|91826.9|91801.9|91827|91802|91819.5|91794.5|33
1642777620000|2022-01-21 15:07:00|91826.5|91801.5|91841.6|91816.6|91841.6|91816.6|91826.5|91801.5|44
1642777630000|2022-01-21 15:07:10|91842.2|91817.2|91839.4|91814.4|91842.2|91817.2|91836.7|91811.7|43
1642777640000|2022-01-21 15:07:20|91840.9|91815.9|91840.4|91815.4|91846.1|91821.1|91835.8|91810.8|37
1642777650000|2022-01-21 15:07:30|91841.6|91816.6|91844|91819|91844|91819|91837.1|91812.1|39
1642777660000|2022-01-21 15:07:40|91843.8|91818.8|91843.4|91818.4|91844.6|91819.6|91842.2|91817.2|38
1642777670000|2022-01-21 15:07:50|91843|91818|91842|91817|91844.2|91819.2|91838.4|91813.4|37
1642777680000|2022-01-21 15:08:00|91838.6|91813.6|91851.9|91826.9|91852.9|91827.9|91836.3|91811.3|36
1642777690000|2022-01-21 15:08:10|91852.5|91827.5|91858.9|91833.9|91861.8|91836.8|91850.7|91825.7|40
1642777700000|2022-01-21 15:08:20|91859.7|91834.7|91880.3|91855.3|91882.1|91857.1|91859.7|91834.7|40
1642777710000|2022-01-21 15:08:30|91881.3|91856.3|91881.9|91856.9|91893.6|91868.6|91881.3|91856.3|42
1642777720000|2022-01-21 15:08:40|91881.1|91856.1|91863.6|91838.6|91881.1|91856.1|91863.4|91838.4|37
1642777730000|2022-01-21 15:08:50|91862.5|91837.5|91865.4|91840.4|91870.1|91845.1|91861.9|91836.9|41
1642777740000|2022-01-21 15:09:00|91864.1|91839.1|91870.4|91845.4|91870.4|91845.4|91861|91836|37
1642777750000|2022-01-21 15:09:10|91869.6|91844.6|91866.7|91841.7|91871|91846|91866.7|91841.7|34
1642777760000|2022-01-21 15:09:20|91867|91842|91866.4|91841.4|91871.5|91846.5|91866.1|91841.1|29
1642777770000|2022-01-21 15:09:30|91866.2|91841.2|91854.2|91829.2|91866.2|91841.2|91854.1|91829.1|36
1642777780000|2022-01-21 15:09:40|91854.4|91829.4|91853.9|91828.9|91854.6|91829.6|91850.6|91825.6|32
1642777790000|2022-01-21 15:09:50|91852.8|91827.8|91861.6|91836.6|91861.6|91836.6|91848.1|91823.1|36
1642777800000|2022-01-21 15:10:00|91861.1|91836.1|91861.4|91836.4|91867|91842|91861.1|91836.1|40
1642777810000|2022-01-21 15:10:10|91861.5|91836.5|91862.9|91837.9|91862.9|91837.9|91854.2|91829.2|43
1642777820000|2022-01-21 15:10:20|91863.2|91838.2|91864.5|91839.5|91868.9|91843.9|91863|91838|36
1642777830000|2022-01-21 15:10:30|91864.6|91839.6|91864.7|91839.7|91864.7|91839.7|91859.5|91834.5|35
1642777840000|2022-01-21 15:10:40|91863.2|91838.2|91852.1|91827.1|91863.2|91838.2|91849.7|91824.7|41
1642777850000|2022-01-21 15:10:50|91852.5|91827.5|91850.2|91825.2|91852.5|91827.5|91847.6|91822.6|31
1642777860000|2022-01-21 15:11:00|91850.4|91825.4|91871.6|91846.6|91871.6|91846.6|91850.4|91825.4|38
1642777870000|2022-01-21 15:11:10|91870.4|91845.4|91882.5|91857.5|91883.3|91858.3|91870|91845|40
1642777880000|2022-01-21 15:11:20|91883.1|91858.1|91888.4|91863.4|91890.2|91865.2|91881.5|91856.5|40
1642777890000|2022-01-21 15:11:30|91888.2|91863.2|91882.2|91857.2|91888.6|91863.6|91882|91857|34
1642777900000|2022-01-21 15:11:40|91882|91857|91872.2|91847.2|91882|91857|91871.8|91846.8|32
1642777910000|2022-01-21 15:11:50|91873|91848|91877.9|91852.9|91879.2|91854.2|91869.4|91844.4|29
1642777920000|2022-01-21 15:12:00|91878.3|91853.3|91890.1|91865.1|91890.1|91865.1|91878.1|91853.1|42
1642777930000|2022-01-21 15:12:10|91888.7|91863.7|91882|91857|91891|91866|91881.4|91856.4|38
1642777940000|2022-01-21 15:12:20|91881.6|91856.6|91871.6|91846.6|91881.6|91856.6|91871.5|91846.5|38
1642777950000|2022-01-21 15:12:30|91871.4|91846.4|91875.8|91850.8|91878.1|91853.1|91866.1|91841.1|40
1642777960000|2022-01-21 15:12:40|91880.3|91855.3|91883.4|91858.4|91889.4|91864.4|91880.3|91855.3|41
1642777970000|2022-01-21 15:12:50|91882.3|91857.3|91860.6|91835.6|91883.6|91858.6|91860.4|91835.4|42
1642777980000|2022-01-21 15:13:00|91861.4|91836.4|91852.4|91827.4|91861.6|91836.6|91847.8|91822.8|42
1642777990000|2022-01-21 15:13:10|91852.6|91827.6|91873.8|91848.8|91875.9|91850.9|91852|91827|43
1642778000000|2022-01-21 15:13:20|91871.8|91846.8|91876.7|91851.7|91879|91854|91871.3|91846.3|42
1642778010000|2022-01-21 15:13:30|91876.6|91851.6|91885.2|91860.2|91885.2|91860.2|91872.8|91847.8|41
1642778020000|2022-01-21 15:13:40|91883.6|91858.6|91882.3|91857.3|91888.1|91863.1|91881.2|91856.2|40
1642778030000|2022-01-21 15:13:50|91880.8|91855.8|91882.2|91857.2|91883.1|91858.1|91876.8|91851.8|39
1642778040000|2022-01-21 15:14:00|91880.9|91855.9|91884.9|91859.9|91885.3|91860.3|91879.4|91854.4|33
1642778050000|2022-01-21 15:14:10|91885.9|91860.9|91884.4|91859.4|91893|91868|91882.2|91857.2|39
1642778060000|2022-01-21 15:14:20|91884.3|91859.3|91885.2|91860.2|91888.2|91863.2|91883|91858|38
1642778070000|2022-01-21 15:14:30|91886|91861|91888.1|91863.1|91888.6|91863.6|91882.8|91857.8|37
1642778080000|2022-01-21 15:14:40|91888|91863|91884.5|91859.5|91888|91863|91880.7|91855.7|38
1642778090000|2022-01-21 15:14:50|91885|91860|91884|91859|91885.9|91860.9|91882.4|91857.4|31
1642778100000|2022-01-21 15:15:00|91883.5|91858.5|91901.8|91876.8|91903.2|91878.2|91883.4|91858.4|39
1642778110000|2022-01-21 15:15:10|91901.3|91876.3|91936.1|91911.1|91938.9|91913.9|91901.3|91876.3|42
1642778120000|2022-01-21 15:15:20|91936.3|91911.3|91920.7|91895.7|91936.3|91911.3|91920.7|91895.7|35
1642778130000|2022-01-21 15:15:30|91921.4|91896.4|91908.8|91883.8|91924|91899|91908.6|91883.6|43
1642778140000|2022-01-21 15:15:40|91909|91884|91909.1|91884.1|91915.6|91890.6|91908.3|91883.3|37
1642778150000|2022-01-21 15:15:50|91908.4|91883.4|91899.1|91874.1|91908.4|91883.4|91898.7|91873.7|41
1642778160000|2022-01-21 15:16:00|91898.8|91873.8|91894.8|91869.8|91901.6|91876.6|91893.4|91868.4|43
1642778170000|2022-01-21 15:16:10|91894.7|91869.7|91902.8|91877.8|91903.6|91878.6|91892.9|91867.9|39
1642778180000|2022-01-21 15:16:20|91902.9|91877.9|91909|91884|91909|91884|91901.9|91876.9|42
1642778190000|2022-01-21 15:16:30|91908.6|91883.6|91913.2|91888.2|91914.3|91889.3|91906.2|91881.2|41
1642778200000|2022-01-21 15:16:40|91913.1|91888.1|91896.7|91871.7|91913.1|91888.1|91895.3|91870.3|43
1642778210000|2022-01-21 15:16:50|91895.6|91870.6|91896.8|91871.8|91899.7|91874.7|91878.4|91853.4|42
1642778220000|2022-01-21 15:17:00|91896.5|91871.5|91864.2|91839.2|91898.1|91873.1|91862.8|91837.8|38
1642778230000|2022-01-21 15:17:10|91864.6|91839.6|91872.2|91847.2|91881.4|91856.4|91861.7|91836.7|42
1642778240000|2022-01-21 15:17:20|91872.5|91847.5|91863.9|91838.9|91872.8|91847.8|91858.9|91833.9|42
1642778250000|2022-01-21 15:17:30|91863.5|91838.5|91867.8|91842.8|91868|91843|91863.5|91838.5|27
1642778260000|2022-01-21 15:17:40|91868|91843|91873|91848|91873|91848|91867.8|91842.8|42
1642778270000|2022-01-21 15:17:50|91876.4|91851.4|91870.4|91845.4|91877.7|91852.7|91862.8|91837.8|42
1642778280000|2022-01-21 15:18:00|91869|91844|91864.4|91839.4|91871.9|91846.9|91862.5|91837.5|41
1642778290000|2022-01-21 15:18:10|91865.4|91840.4|91863.8|91838.8|91867.4|91842.4|91863.2|91838.2|35
1642778300000|2022-01-21 15:18:20|91863.3|91838.3|91870|91845|91873.1|91848.1|91858.4|91833.4|37
1642778310000|2022-01-21 15:18:30|91870.2|91845.2|91884|91859|91884.1|91859.1|91866.8|91841.8|40
1642778320000|2022-01-21 15:18:40|91883.7|91858.7|91895.2|91870.2|91896.9|91871.9|91883.7|91858.7|33
1642778330000|2022-01-21 15:18:50|91896.7|91871.7|91914.9|91889.9|91915|91890|91895.1|91870.1|40
1642778340000|2022-01-21 15:19:00|91915.2|91890.2|91914|91889|91916.9|91891.9|91913.8|91888.8|36
1642778350000|2022-01-21 15:19:10|91913.7|91888.7|91903|91878|91913.9|91888.9|91898.5|91873.5|34
1642778360000|2022-01-21 15:19:20|91901|91876|91889.4|91864.4|91903.4|91878.4|91884.1|91859.1|40
1642778370000|2022-01-21 15:19:30|91890.3|91865.3|91879.3|91854.3|91890.5|91865.5|91877|91852|39
1642778380000|2022-01-21 15:19:40|91878.8|91853.8|91881|91856|91881.6|91856.6|91877|91852|39
1642778390000|2022-01-21 15:19:50|91877.7|91852.7|91884.9|91859.9|91890.8|91865.8|91877.7|91852.7|39
1642778400000|2022-01-21 15:20:00|91887.4|91862.4|91891.2|91866.2|91891.2|91866.2|91882.5|91857.5|41
1642778410000|2022-01-21 15:20:10|91891.3|91866.3|91897.6|91872.6|91906.3|91881.3|91891.3|91866.3|41
1642778420000|2022-01-21 15:20:20|91897.9|91872.9|91903.7|91878.7|91903.7|91878.7|91897.6|91872.6|32
1642778430000|2022-01-21 15:20:30|91903.8|91878.8|91896.2|91871.2|91903.9|91878.9|91892.8|91867.8|33
1642778440000|2022-01-21 15:20:40|91899.2|91874.2|91902.2|91877.2|91903.6|91878.6|91897.6|91872.6|32
1642778450000|2022-01-21 15:20:50|91901.9|91876.9|91903.4|91878.4|91905.8|91880.8|91896.3|91871.3|32
1642778460000|2022-01-21 15:21:00|91903.1|91878.1|91907.4|91882.4|91910.6|91885.6|91900.6|91875.6|36
1642778470000|2022-01-21 15:21:10|91907.6|91882.6|91906.4|91881.4|91909.4|91884.4|91904.9|91879.9|37
1642778480000|2022-01-21 15:21:20|91906.6|91881.6|91905.5|91880.5|91906.9|91881.9|91904.9|91879.9|26
1642778490000|2022-01-21 15:21:30|91905.2|91880.2|91901.3|91876.3|91905.5|91880.5|91899.9|91874.9|34
1642778500000|2022-01-21 15:21:40|91901.2|91876.2|91903.2|91878.2|91905.3|91880.3|91899.8|91874.8|27
1642778510000|2022-01-21 15:21:50|91903.1|91878.1|91908.3|91883.3|91909.8|91884.8|91902.8|91877.8|32
1642778520000|2022-01-21 15:22:00|91908.8|91883.8|91908.3|91883.3|91909.8|91884.8|91903.3|91878.3|35
1642778530000|2022-01-21 15:22:10|91908.5|91883.5|91907.1|91882.1|91908.7|91883.7|91903.7|91878.7|33
1642778540000|2022-01-21 15:22:20|91906.9|91881.9|91923|91898|91924.4|91899.4|91906.9|91881.9|39
1642778550000|2022-01-21 15:22:30|91921.9|91896.9|91933.5|91908.5|91933.6|91908.6|91919.7|91894.7|39
1642778560000|2022-01-21 15:22:40|91932|91907|91930|91905|91932.5|91907.5|91927.5|91902.5|38
1642778570000|2022-01-21 15:22:50|91930.5|91905.5|91924.3|91899.3|91932|91907|91924.3|91899.3|40
1642778580000|2022-01-21 15:23:00|91924.8|91899.8|91937.6|91912.6|91939.3|91914.3|91919.5|91894.5|40
1642778590000|2022-01-21 15:23:10|91937.5|91912.5|91936.6|91911.6|91937.5|91912.5|91934.6|91909.6|31
1642778600000|2022-01-21 15:23:20|91937.2|91912.2|91932.2|91907.2|91939.9|91914.9|91931.5|91906.5|36
1642778610000|2022-01-21 15:23:30|91932.3|91907.3|91935.2|91910.2|91936.1|91911.1|91931.7|91906.7|35
1642778620000|2022-01-21 15:23:40|91935.6|91910.6|91938.1|91913.1|91938.1|91913.1|91932.7|91907.7|30
1642778630000|2022-01-21 15:23:50|91939.2|91914.2|91933.1|91908.1|91939.2|91914.2|91932|91907|30
1642778640000|2022-01-21 15:24:00|91933|91908|91932.2|91907.2|91933|91908|91930.1|91905.1|28
1642778650000|2022-01-21 15:24:10|91931.9|91906.9|91926.2|91901.2|91932.1|91907.1|91922.7|91897.7|34
1642778660000|2022-01-21 15:24:20|91925.9|91900.9|91922|91897|91926.7|91901.7|91922|91897|37
1642778670000|2022-01-21 15:24:30|91920.6|91895.6|91896.4|91871.4|91921.3|91896.3|91895.5|91870.5|44
1642778680000|2022-01-21 15:24:40|91895.9|91870.9|91891|91866|91896.2|91871.2|91890.6|91865.6|42
1642778690000|2022-01-21 15:24:50|91886.2|91861.2|91894.9|91869.9|91895.3|91870.3|91884.9|91859.9|41
1642778700000|2022-01-21 15:25:00|91894.1|91869.1|91885.4|91860.4|91894.9|91869.9|91882.5|91857.5|39
1642778710000|2022-01-21 15:25:10|91886.1|91861.1|91896.9|91871.9|91901|91876|91886.1|91861.1|40
1642778720000|2022-01-21 15:25:20|91896.8|91871.8|91910.9|91885.9|91910.9|91885.9|91896.8|91871.8|39
1642778730000|2022-01-21 15:25:30|91910.8|91885.8|91934.2|91909.2|91934.2|91909.2|91909|91884|37
1642778740000|2022-01-21 15:25:40|91934.7|91909.7|91941.7|91916.7|91946.4|91921.4|91934.7|91909.7|38
1642778750000|2022-01-21 15:25:50|91939.9|91914.9|91919.9|91894.9|91939.9|91914.9|91919.9|91894.9|45
1642778760000|2022-01-21 15:26:00|91920|91895|91899.5|91874.5|91921.7|91896.7|91899.2|91874.2|42
1642778770000|2022-01-21 15:26:10|91898.1|91873.1|91898.9|91873.9|91901.2|91876.2|91896.8|91871.8|43
1642778780000|2022-01-21 15:26:20|91898.5|91873.5|91885.5|91860.5|91899.1|91874.1|91885.1|91860.1|40
1642778790000|2022-01-21 15:26:30|91886.8|91861.8|91885.9|91860.9|91889.6|91864.6|91884.3|91859.3|35
1642778800000|2022-01-21 15:26:40|91885.4|91860.4|91885.4|91860.4|91887.1|91862.1|91882.4|91857.4|40
1642778810000|2022-01-21 15:26:50|91886|91861|91883.5|91858.5|91887.4|91862.4|91882.9|91857.9|42
1642778820000|2022-01-21 15:27:00|91884.2|91859.2|91877.7|91852.7|91888|91863|91875.5|91850.5|40
1642778830000|2022-01-21 15:27:10|91877.8|91852.8|91865.7|91840.7|91882.9|91857.9|91865.7|91840.7|42
1642778840000|2022-01-21 15:27:20|91865.2|91840.2|91872.3|91847.3|91874.2|91849.2|91865.2|91840.2|43
1642778850000|2022-01-21 15:27:30|91872.7|91847.7|91857.4|91832.4|91876.4|91851.4|91856.1|91831.1|45
1642778860000|2022-01-21 15:27:40|91856.7|91831.7|91849.8|91824.8|91861.3|91836.3|91849.3|91824.3|40
1642778870000|2022-01-21 15:27:50|91853|91828|91849.6|91824.6|91853|91828|91847.4|91822.4|42
1642778880000|2022-01-21 15:28:00|91848.1|91823.1|91856.1|91831.1|91856.1|91831.1|91848|91823|39
1642778890000|2022-01-21 15:28:10|91855.8|91830.8|91854.9|91829.9|91859|91834|91853|91828|37
1642778900000|2022-01-21 15:28:20|91852.9|91827.9|91856.4|91831.4|91858|91833|91850.3|91825.3|39
1642778910000|2022-01-21 15:28:30|91856.1|91831.1|91861.3|91836.3|91861.7|91836.7|91856.1|91831.1|39
1642778920000|2022-01-21 15:28:40|91862.3|91837.3|91866.7|91841.7|91866.7|91841.7|91861|91836|38
1642778930000|2022-01-21 15:28:50|91866.8|91841.8|91862.3|91837.3|91868.5|91843.5|91861.1|91836.1|37
1642778940000|2022-01-21 15:29:00|91862|91837|91855.8|91830.8|91862.4|91837.4|91855.1|91830.1|37
1642778950000|2022-01-21 15:29:10|91856.2|91831.2|91854.3|91829.3|91856.5|91831.5|91853.8|91828.8|23
1642778960000|2022-01-21 15:29:20|91853.7|91828.7|91856.9|91831.9|91857.2|91832.2|91853.4|91828.4|27
1642778970000|2022-01-21 15:29:30|91857.2|91832.2|91850.4|91825.4|91861.6|91836.6|91848.9|91823.9|39
1642778980000|2022-01-21 15:29:40|91851.3|91826.3|91859.1|91834.1|91859.1|91834.1|91851|91826|32
1642778990000|2022-01-21 15:29:50|91858.2|91833.2|91863.2|91838.2|91863.8|91838.8|91855.7|91830.7|40
1642779000000|2022-01-21 15:30:00|91864.1|91839.1|91879.7|91854.7|91882.4|91857.4|91862|91837|40
1642779010000|2022-01-21 15:30:10|91880.3|91855.3|91880.8|91855.8|91882.1|91857.1|91878.6|91853.6|39
1642779020000|2022-01-21 15:30:20|91879.9|91854.9|91896|91871|91903.7|91878.7|91877.4|91852.4|43
1642779030000|2022-01-21 15:30:30|91896.1|91871.1|91889.3|91864.3|91897.6|91872.6|91889.3|91864.3|39
1642779040000|2022-01-21 15:30:40|91889.2|91864.2|91886.1|91861.1|91889.5|91864.5|91877.1|91852.1|44
1642779050000|2022-01-21 15:30:50|91886|91861|91882.6|91857.6|91886.2|91861.2|91879.9|91854.9|38
1642779060000|2022-01-21 15:31:00|91882.5|91857.5|91867.8|91842.8|91882.5|91857.5|91867.5|91842.5|36
1642779070000|2022-01-21 15:31:10|91866.5|91841.5|91861.5|91836.5|91869.1|91844.1|91861.5|91836.5|38
1642779080000|2022-01-21 15:31:20|91861.6|91836.6|91863.6|91838.6|91868.9|91843.9|91861.6|91836.6|39
1642779090000|2022-01-21 15:31:30|91863.8|91838.8|91867.8|91842.8|91868.5|91843.5|91860|91835|34
1642779100000|2022-01-21 15:31:40|91868.6|91843.6|91852.5|91827.5|91873.4|91848.4|91852.5|91827.5|42
1642779110000|2022-01-21 15:31:50|91849.3|91824.3|91842.3|91817.3|91849.3|91824.3|91842.3|91817.3|41
1642779120000|2022-01-21 15:32:00|91842.5|91817.5|91829|91804|91849.5|91824.5|91829|91804|41
1642779130000|2022-01-21 15:32:10|91829.9|91804.9|91812.4|91787.4|91833|91808|91812.4|91787.4|42
1642779140000|2022-01-21 15:32:20|91811.2|91786.2|91818.2|91793.2|91821.3|91796.3|91808.6|91783.6|41
1642779150000|2022-01-21 15:32:30|91817.1|91792.1|91821|91796|91824.6|91799.6|91817.1|91792.1|40
1642779160000|2022-01-21 15:32:40|91821.2|91796.2|91816.9|91791.9|91821.2|91796.2|91815.7|91790.7|34
1642779170000|2022-01-21 15:32:50|91815.8|91790.8|91826|91801|91827|91802|91815.8|91790.8|30
1642779180000|2022-01-21 15:33:00|91826.7|91801.7|91840.4|91815.4|91841.7|91816.7|91826.7|91801.7|40
1642779190000|2022-01-21 15:33:10|91840|91815|91833.7|91808.7|91841.3|91816.3|91833.7|91808.7|38
1642779200000|2022-01-21 15:33:20|91833.5|91808.5|91820.3|91795.3|91833.8|91808.8|91819.7|91794.7|42
1642779210000|2022-01-21 15:33:30|91820.6|91795.6|91821.9|91796.9|91823.9|91798.9|91816.3|91791.3|38
1642779220000|2022-01-21 15:33:40|91822.1|91797.1|91822.3|91797.3|91824.3|91799.3|91820.8|91795.8|35
1642779230000|2022-01-21 15:33:50|91821.7|91796.7|91828.6|91803.6|91831.6|91806.6|91821.5|91796.5|43
1642779240000|2022-01-21 15:34:00|91829.1|91804.1|91836.2|91811.2|91836.2|91811.2|91825.2|91800.2|41
1642779250000|2022-01-21 15:34:10|91835.9|91810.9|91841.9|91816.9|91849.2|91824.2|91835.9|91810.9|42
1642779260000|2022-01-21 15:34:20|91841|91816|91839.7|91814.7|91841.6|91816.6|91838.5|91813.5|32
1642779270000|2022-01-21 15:34:30|91839.4|91814.4|91833.9|91808.9|91840.1|91815.1|91833.9|91808.9|31
1642779280000|2022-01-21 15:34:40|91835.5|91810.5|91831.9|91806.9|91840.8|91815.8|91831.9|91806.9|38
1642779290000|2022-01-21 15:34:50|91831.6|91806.6|91827.2|91802.2|91832.1|91807.1|91823.4|91798.4|40
1642779300000|2022-01-21 15:35:00|91826.2|91801.2|91815.4|91790.4|91826.3|91801.3|91814|91789|37
1642779310000|2022-01-21 15:35:10|91815.1|91790.1|91820.6|91795.6|91822.3|91797.3|91814.2|91789.2|37
1642779320000|2022-01-21 15:35:20|91820.3|91795.3|91821.3|91796.3|91821.6|91796.6|91818.9|91793.9|28
1642779330000|2022-01-21 15:35:30|91821.4|91796.4|91821.4|91796.4|91824.1|91799.1|91821|91796|30
1642779340000|2022-01-21 15:35:40|91820.8|91795.8|91817.6|91792.6|91824.7|91799.7|91817|91792|37
1642779350000|2022-01-21 15:35:50|91817.5|91792.5|91811|91786|91817.9|91792.9|91811|91786|35
1642779360000|2022-01-21 15:36:00|91811.7|91786.7|91818.2|91793.2|91818.6|91793.6|91810.8|91785.8|34
1642779370000|2022-01-21 15:36:10|91818.9|91793.9|91810.7|91785.7|91818.9|91793.9|91809.7|91784.7|34
1642779380000|2022-01-21 15:36:20|91810.1|91785.1|91810.3|91785.3|91811.9|91786.9|91809.9|91784.9|29
1642779390000|2022-01-21 15:36:30|91810.1|91785.1|91816.5|91791.5|91818.8|91793.8|91809.9|91784.9|24
1642779400000|2022-01-21 15:36:40|91816.1|91791.1|91804|91779|91816.1|91791.1|91802.4|91777.4|38
1642779410000|2022-01-21 15:36:50|91804.1|91779.1|91805.2|91780.2|91806.5|91781.5|91796|91771|40
1642779420000|2022-01-21 15:37:00|91804|91779|91790.1|91765.1|91804|91779|91786.3|91761.3|42
1642779430000|2022-01-21 15:37:10|91789.2|91764.2|91784.9|91759.9|91789.7|91764.7|91781.4|91756.4|40
1642779440000|2022-01-21 15:37:20|91784.7|91759.7|91789.7|91764.7|91790.2|91765.2|91784.6|91759.6|39
1642779450000|2022-01-21 15:37:30|91790.6|91765.6|91793.5|91768.5|91794.6|91769.6|91778.9|91753.9|39
1642779460000|2022-01-21 15:37:40|91793.1|91768.1|91796.8|91771.8|91798.7|91773.7|91789.5|91764.5|42
1642779470000|2022-01-21 15:37:50|91798.1|91773.1|91803.6|91778.6|91808.9|91783.9|91797.3|91772.3|40
1642779480000|2022-01-21 15:38:00|91803.3|91778.3|91798.7|91773.7|91804.7|91779.7|91797.7|91772.7|39
1642779490000|2022-01-21 15:38:10|91798.5|91773.5|91795.7|91770.7|91800.7|91775.7|91794.7|91769.7|37
1642779500000|2022-01-21 15:38:20|91795.6|91770.6|91805.7|91780.7|91807.9|91782.9|91795.6|91770.6|38
1642779510000|2022-01-21 15:38:30|91805.5|91780.5|91805.7|91780.7|91807.8|91782.8|91805.1|91780.1|35
1642779520000|2022-01-21 15:38:40|91806|91781|91812.6|91787.6|91813.7|91788.7|91805.7|91780.7|39
1642779530000|2022-01-21 15:38:50|91817.1|91792.1|91836.6|91811.6|91850.3|91825.3|91817.1|91792.1|42
1642779540000|2022-01-21 15:39:00|91837|91812|91827.2|91802.2|91837|91812|91827.2|91802.2|43
1642779550000|2022-01-21 15:39:10|91827|91802|91826.8|91801.8|91828.2|91803.2|91823.7|91798.7|41
1642779560000|2022-01-21 15:39:20|91827.6|91802.6|91826.3|91801.3|91830.1|91805.1|91826.3|91801.3|36
1642779570000|2022-01-21 15:39:30|91829.2|91804.2|91840.9|91815.9|91841|91816|91825.8|91800.8|40
1642779580000|2022-01-21 15:39:40|91840.6|91815.6|91845.3|91820.3|91848.3|91823.3|91839.4|91814.4|38
1642779590000|2022-01-21 15:39:50|91846.5|91821.5|91843.1|91818.1|91848.1|91823.1|91842.1|91817.1|41
1642779600000|2022-01-21 15:40:00|91843.9|91818.9|91830.3|91805.3|91844.5|91819.5|91827.1|91802.1|41
1642779610000|2022-01-21 15:40:10|91831.2|91806.2|91828.1|91803.1|91831.6|91806.6|91823.4|91798.4|43
1642779620000|2022-01-21 15:40:20|91827.8|91802.8|91829.5|91804.5|91834.3|91809.3|91827.1|91802.1|39
1642779630000|2022-01-21 15:40:30|91830.4|91805.4|91827.1|91802.1|91830.6|91805.6|91825.6|91800.6|28
1642779640000|2022-01-21 15:40:40|91827.4|91802.4|91820.3|91795.3|91827.4|91802.4|91818.5|91793.5|35
1642779650000|2022-01-21 15:40:50|91820|91795|91807.2|91782.2|91820.8|91795.8|91807.1|91782.1|40
1642779660000|2022-01-21 15:41:00|91807|91782|91815.7|91790.7|91816|91791|91807|91782|34
1642779670000|2022-01-21 15:41:10|91813.2|91788.2|91814.8|91789.8|91816.4|91791.4|91810.4|91785.4|37
1642779680000|2022-01-21 15:41:20|91814.5|91789.5|91813.7|91788.7|91815.5|91790.5|91812.4|91787.4|32
1642779690000|2022-01-21 15:41:30|91814|91789|91807.3|91782.3|91815.2|91790.2|91806.7|91781.7|39
1642779700000|2022-01-21 15:41:40|91808.3|91783.3|91809.8|91784.8|91816.6|91791.6|91806.1|91781.1|38
1642779710000|2022-01-21 15:41:50|91811.1|91786.1|91810|91785|91811.1|91786.1|91802.3|91777.3|38
1642779720000|2022-01-21 15:42:00|91810.7|91785.7|91804.8|91779.8|91810.7|91785.7|91801.9|91776.9|36
1642779730000|2022-01-21 15:42:10|91803.6|91778.6|91803.9|91778.9|91806.7|91781.7|91803.2|91778.2|31
1642779740000|2022-01-21 15:42:20|91803|91778|91799.7|91774.7|91805.1|91780.1|91798.8|91773.8|34
1642779750000|2022-01-21 15:42:30|91799.4|91774.4|91795.8|91770.8|91808|91783|91795.8|91770.8|41
1642779760000|2022-01-21 15:42:40|91795.4|91770.4|91794.4|91769.4|91796.3|91771.3|91790|91765|40
1642779770000|2022-01-21 15:42:50|91794.9|91769.9|91799.1|91774.1|91799.1|91774.1|91792.5|91767.5|40
1642779780000|2022-01-21 15:43:00|91799.5|91774.5|91801.2|91776.2|91802.2|91777.2|91797.7|91772.7|43
1642779790000|2022-01-21 15:43:10|91801.5|91776.5|91779|91754|91801.5|91776.5|91776.7|91751.7|41
1642779800000|2022-01-21 15:43:20|91780|91755|91785.1|91760.1|91785.8|91760.8|91776.9|91751.9|42
1642779810000|2022-01-21 15:43:30|91784.5|91759.5|91784.2|91759.2|91786.5|91761.5|91781.3|91756.3|38
1642779820000|2022-01-21 15:43:40|91784.1|91759.1|91788.4|91763.4|91794.6|91769.6|91784.1|91759.1|43
1642779830000|2022-01-21 15:43:50|91788.9|91763.9|91783.7|91758.7|91790.4|91765.4|91781.1|91756.1|44
1642779840000|2022-01-21 15:44:00|91782|91757|91778.4|91753.4|91783.5|91758.5|91773.1|91748.1|38
1642779850000|2022-01-21 15:44:10|91778.5|91753.5|91783.9|91758.9|91787.5|91762.5|91775.9|91750.9|39
1642779860000|2022-01-21 15:44:20|91783.7|91758.7|91778.3|91753.3|91784.6|91759.6|91777.9|91752.9|35
1642779870000|2022-01-21 15:44:30|91777.8|91752.8|91774.1|91749.1|91779.9|91754.9|91773.5|91748.5|38
1642779880000|2022-01-21 15:44:40|91773.9|91748.9|91771.7|91746.7|91775.9|91750.9|91771.7|91746.7|28
1642779890000|2022-01-21 15:44:50|91771.6|91746.6|91767.8|91742.8|91771.9|91746.9|91766.6|91741.6|31
1642779900000|2022-01-21 15:45:00|91768|91743|91780.8|91755.8|91781.3|91756.3|91766.8|91741.8|40
1642779910000|2022-01-21 15:45:10|91781|91756|91779.3|91754.3|91782.4|91757.4|91779|91754|36
1642779920000|2022-01-21 15:45:20|91779.1|91754.1|91781.9|91756.9|91783.4|91758.4|91778.9|91753.9|39
1642779930000|2022-01-21 15:45:30|91783.6|91758.6|91810.5|91785.5|91811|91786|91783.6|91758.6|38
1642779940000|2022-01-21 15:45:40|91810.1|91785.1|91816.9|91791.9|91816.9|91791.9|91809.3|91784.3|41
1642779950000|2022-01-21 15:45:50|91816.8|91791.8|91819.1|91794.1|91821.1|91796.1|91816.8|91791.8|43
1642779960000|2022-01-21 15:46:00|91819.3|91794.3|91812.1|91787.1|91820.8|91795.8|91811.1|91786.1|42
1642779970000|2022-01-21 15:46:10|91811.8|91786.8|91808.2|91783.2|91812.6|91787.6|91806.1|91781.1|37
1642779980000|2022-01-21 15:46:20|91807.9|91782.9|91815.9|91790.9|91825.7|91800.7|91807.4|91782.4|40
1642779990000|2022-01-21 15:46:30|91816.4|91791.4|91810.3|91785.3|91816.6|91791.6|91807.8|91782.8|38
1642780000000|2022-01-21 15:46:40|91810.1|91785.1|91806.2|91781.2|91811.2|91786.2|91805.2|91780.2|35
1642780010000|2022-01-21 15:46:50|91806.1|91781.1|91815.5|91790.5|91821.3|91796.3|91804.9|91779.9|37
1642780020000|2022-01-21 15:47:00|91815.7|91790.7|91816.7|91791.7|91824.5|91799.5|91806.4|91781.4|41
1642780030000|2022-01-21 15:47:10|91817.5|91792.5|91800.3|91775.3|91817.5|91792.5|91800.3|91775.3|39
1642780040000|2022-01-21 15:47:20|91801.2|91776.2|91782.1|91757.1|91801.2|91776.2|91782.1|91757.1|44
1642780050000|2022-01-21 15:47:30|91782|91757|91768.7|91743.7|91782.9|91757.9|91768.5|91743.5|43
1642780060000|2022-01-21 15:47:40|91768.9|91743.9|91765.5|91740.5|91774.8|91749.8|91764.3|91739.3|40
1642780070000|2022-01-21 15:47:50|91765.8|91740.8|91767.8|91742.8|91768.7|91743.7|91765.2|91740.2|40
1642780080000|2022-01-21 15:48:00|91767.5|91742.5|91767.4|91742.4|91770.2|91745.2|91762|91737|40
1642780090000|2022-01-21 15:48:10|91768|91743|91763.3|91738.3|91771.1|91746.1|91763.3|91738.3|43
1642780100000|2022-01-21 15:48:20|91763.1|91738.1|91768.3|91743.3|91771.1|91746.1|91762.6|91737.6|40
1642780110000|2022-01-21 15:48:30|91768.4|91743.4|91778.8|91753.8|91782.7|91757.7|91768.3|91743.3|40
1642780120000|2022-01-21 15:48:40|91778|91753|91780.7|91755.7|91782.4|91757.4|91777.3|91752.3|27
1642780130000|2022-01-21 15:48:50|91780.1|91755.1|91785.5|91760.5|91785.6|91760.6|91779.8|91754.8|33
1642780140000|2022-01-21 15:49:00|91785.9|91760.9|91782.6|91757.6|91786|91761|91779.8|91754.8|39
1642780150000|2022-01-21 15:49:10|91782.3|91757.3|91781.5|91756.5|91785.4|91760.4|91781.4|91756.4|36
1642780160000|2022-01-21 15:49:20|91781.4|91756.4|91767.3|91742.3|91781.9|91756.9|91767.3|91742.3|34
1642780170000|2022-01-21 15:49:30|91767.5|91742.5|91763.5|91738.5|91768.5|91743.5|91762.9|91737.9|36
1642780180000|2022-01-21 15:49:40|91763.7|91738.7|91762.8|91737.8|91766.4|91741.4|91762.6|91737.6|32
1642780190000|2022-01-21 15:49:50|91762.3|91737.3|91757|91732|91764.3|91739.3|91756.4|91731.4|36
1642780200000|2022-01-21 15:50:00|91757.7|91732.7|91746.5|91721.5|91758.5|91733.5|91745.8|91720.8|38
1642780210000|2022-01-21 15:50:10|91746.4|91721.4|91767.7|91742.7|91767.7|91742.7|91746.1|91721.1|39
1642780220000|2022-01-21 15:50:20|91767.3|91742.3|91764|91739|91767.3|91742.3|91762.3|91737.3|30
1642780230000|2022-01-21 15:50:30|91764.2|91739.2|91751.9|91726.9|91764.4|91739.4|91749.7|91724.7|38
1642780240000|2022-01-21 15:50:40|91750.7|91725.7|91753.1|91728.1|91757.5|91732.5|91747|91722|40
1642780250000|2022-01-21 15:50:50|91754.2|91729.2|91756.5|91731.5|91759.9|91734.9|91753.1|91728.1|38
1642780260000|2022-01-21 15:51:00|91756|91731|91763.2|91738.2|91765.6|91740.6|91756|91731|37
1642780270000|2022-01-21 15:51:10|91762.8|91737.8|91766.4|91741.4|91770.1|91745.1|91762.6|91737.6|39
1642780280000|2022-01-21 15:51:20|91766|91741|91775.4|91750.4|91775.4|91750.4|91763.7|91738.7|45
1642780290000|2022-01-21 15:51:30|91774.7|91749.7|91780.2|91755.2|91780.3|91755.3|91774.7|91749.7|32
1642780300000|2022-01-21 15:51:40|91779.9|91754.9|91764.3|91739.3|91780.7|91755.7|91763.9|91738.9|36
1642780310000|2022-01-21 15:51:50|91764.4|91739.4|91767|91742|91768.9|91743.9|91764.1|91739.1|35
1642780320000|2022-01-21 15:52:00|91767.6|91742.6|91767.8|91742.8|91770.8|91745.8|91766.8|91741.8|37
1642780330000|2022-01-21 15:52:10|91768.3|91743.3|91761|91736|91769.6|91744.6|91761|91736|33
1642780340000|2022-01-21 15:52:20|91761.9|91736.9|91772.2|91747.2|91772.2|91747.2|91760.6|91735.6|36
1642780350000|2022-01-21 15:52:30|91770.1|91745.1|91766.3|91741.3|91770.1|91745.1|91759.9|91734.9|39
1642780360000|2022-01-21 15:52:40|91765.3|91740.3|91763|91738|91765.3|91740.3|91757|91732|38
1642780370000|2022-01-21 15:52:50|91763.4|91738.4|91751.6|91726.6|91763.4|91738.4|91750.6|91725.6|41
1642780380000|2022-01-21 15:53:00|91751.4|91726.4|91756.1|91731.1|91756.9|91731.9|91750.5|91725.5|35
1642780390000|2022-01-21 15:53:10|91755.5|91730.5|91755.8|91730.8|91758.4|91733.4|91754.5|91729.5|35
1642780400000|2022-01-21 15:53:20|91755.9|91730.9|91736.6|91711.6|91756.3|91731.3|91734.4|91709.4|42
1642780410000|2022-01-21 15:53:30|91737.4|91712.4|91727.1|91702.1|91737.5|91712.5|91725.2|91700.2|43
1642780420000|2022-01-21 15:53:40|91727|91702|91717.7|91692.7|91727.1|91702.1|91715.8|91690.8|42
1642780430000|2022-01-21 15:53:50|91715.7|91690.7|91727|91702|91730|91705|91713.9|91688.9|40
1642780440000|2022-01-21 15:54:00|91728.5|91703.5|91713.1|91688.1|91728.5|91703.5|91712.8|91687.8|40
1642780450000|2022-01-21 15:54:10|91711.7|91686.7|91732.3|91707.3|91733.2|91708.2|91711.7|91686.7|42
1642780460000|2022-01-21 15:54:20|91734.2|91709.2|91726.4|91701.4|91734.6|91709.6|91724.7|91699.7|43
1642780470000|2022-01-21 15:54:30|91726.3|91701.3|91722.6|91697.6|91727.3|91702.3|91719.1|91694.1|35
1642780480000|2022-01-21 15:54:40|91721.7|91696.7|91719.6|91694.6|91723.5|91698.5|91716.8|91691.8|36
1642780490000|2022-01-21 15:54:50|91718.6|91693.6|91730.5|91705.5|91730.5|91705.5|91717.1|91692.1|39
1642780500000|2022-01-21 15:55:00|91729.7|91704.7|91730.1|91705.1|91731.8|91706.8|91728.1|91703.1|39
1642780510000|2022-01-21 15:55:10|91730.2|91705.2|91722.6|91697.6|91731.1|91706.1|91715.7|91690.7|40
1642780520000|2022-01-21 15:55:20|91723.8|91698.8|91724.8|91699.8|91726|91701|91718.1|91693.1|39
1642780530000|2022-01-21 15:55:30|91721.7|91696.7|91719.5|91694.5|91724.7|91699.7|91716.3|91691.3|41
1642780540000|2022-01-21 15:55:40|91718.5|91693.5|91720.5|91695.5|91725.8|91700.8|91717.8|91692.8|40
1642780550000|2022-01-21 15:55:50|91720.3|91695.3|91722.8|91697.8|91722.8|91697.8|91717.6|91692.6|39
1642780560000|2022-01-21 15:56:00|91723.6|91698.6|91724.6|91699.6|91727.1|91702.1|91722.3|91697.3|35
1642780570000|2022-01-21 15:56:10|91724.1|91699.1|91721.3|91696.3|91724.2|91699.2|91710.4|91685.4|37
1642780580000|2022-01-21 15:56:20|91727.8|91702.8|91735.9|91710.9|91736.3|91711.3|91727.8|91702.8|39
1642780590000|2022-01-21 15:56:30|91736.2|91711.2|91742.5|91717.5|91743.7|91718.7|91734.6|91709.6|39
1642780600000|2022-01-21 15:56:40|91742.2|91717.2|91748|91723|91748|91723|91736|91711|37
1642780610000|2022-01-21 15:56:50|91747.9|91722.9|91757.1|91732.1|91757.6|91732.6|91747.9|91722.9|37
1642780620000|2022-01-21 15:57:00|91757.9|91732.9|91751.3|91726.3|91757.9|91732.9|91750.8|91725.8|36
1642780630000|2022-01-21 15:57:10|91751.6|91726.6|91768|91743|91768|91743|91751.1|91726.1|41
1642780640000|2022-01-21 15:57:20|91768.3|91743.3|91775|91750|91779.1|91754.1|91766.4|91741.4|42
1642780650000|2022-01-21 15:57:30|91774.9|91749.9|91768.2|91743.2|91775.4|91750.4|91765|91740|37
1642780660000|2022-01-21 15:57:40|91768.3|91743.3|91756.8|91731.8|91768.3|91743.3|91753.6|91728.6|39
1642780670000|2022-01-21 15:57:50|91755.5|91730.5|91765.1|91740.1|91765.1|91740.1|91754.6|91729.6|38
1642780680000|2022-01-21 15:58:00|91765.3|91740.3|91761.5|91736.5|91765.3|91740.3|91756.2|91731.2|42
1642780690000|2022-01-21 15:58:10|91761.2|91736.2|91758.4|91733.4|91761.2|91736.2|91751.7|91726.7|40
1642780700000|2022-01-21 15:58:20|91758|91733|91760.1|91735.1|91761.5|91736.5|91756.2|91731.2|37
1642780710000|2022-01-21 15:58:30|91761.3|91736.3|91783.1|91758.1|91783.1|91758.1|91759.4|91734.4|40
1642780720000|2022-01-21 15:58:40|91783.6|91758.6|91799.9|91774.9|91799.9|91774.9|91781.8|91756.8|37
1642780730000|2022-01-21 15:58:50|91796.4|91771.4|91804.3|91779.3|91808.4|91783.4|91795|91770|40
1642780740000|2022-01-21 15:59:00|91804.8|91779.8|91796.5|91771.5|91805.2|91780.2|91792.4|91767.4|44
1642780750000|2022-01-21 15:59:10|91798.1|91773.1|91809.7|91784.7|91810.3|91785.3|91798.1|91773.1|39
1642780760000|2022-01-21 15:59:20|91812.4|91787.4|91815.5|91790.5|91815.9|91790.9|91811.7|91786.7|43
1642780770000|2022-01-21 15:59:30|91816|91791|91803.3|91778.3|91816|91791|91803.3|91778.3|41
1642780780000|2022-01-21 15:59:40|91800.7|91775.7|91792.2|91767.2|91800.9|91775.9|91790.1|91765.1|37
1642780790000|2022-01-21 15:59:50|91792.7|91767.7|91790.3|91765.3|91796.1|91771.1|91789.2|91764.2|40
1642780800000|2022-01-21 16:00:00|91790.4|91765.4|91779.1|91754.1|91790.4|91765.4|91778.3|91753.3|42
1642780810000|2022-01-21 16:00:10|91778|91753|91784.8|91759.8|91790.9|91765.9|91778|91753|42
1642780820000|2022-01-21 16:00:20|91785.1|91760.1|91783.5|91758.5|91787|91762|91783|91758|34
1642780830000|2022-01-21 16:00:30|91784.2|91759.2|91773.4|91748.4|91787.2|91762.2|91771.6|91746.6|43
1642780840000|2022-01-21 16:00:40|91773.6|91748.6|91770.5|91745.5|91775|91750|91768.5|91743.5|35
1642780850000|2022-01-21 16:00:50|91770.7|91745.7|91778.8|91753.8|91779.7|91754.7|91767.7|91742.7|40
1642780860000|2022-01-21 16:01:00|91777.4|91752.4|91778.7|91753.7|91780.4|91755.4|91776.6|91751.6|38
1642780870000|2022-01-21 16:01:10|91779.4|91754.4|91776.2|91751.2|91780.9|91755.9|91775.5|91750.5|34
1642780880000|2022-01-21 16:01:20|91778.1|91753.1|91795.2|91770.2|91797.2|91772.2|91772.2|91747.2|39
1642780890000|2022-01-21 16:01:30|91795|91770|91797.8|91772.8|91798.7|91773.7|91794.2|91769.2|36
1642780900000|2022-01-21 16:01:40|91797.4|91772.4|91790.2|91765.2|91797.5|91772.5|91790.2|91765.2|40
1642780910000|2022-01-21 16:01:50|91789.9|91764.9|91790.5|91765.5|91794.5|91769.5|91786.2|91761.2|41
1642780920000|2022-01-21 16:02:00|91791|91766|91800.7|91775.7|91809|91784|91789.4|91764.4|37
1642780930000|2022-01-21 16:02:10|91799.7|91774.7|91797.1|91772.1|91801.6|91776.6|91794.4|91769.4|41
1642780940000|2022-01-21 16:02:20|91796.1|91771.1|91805.6|91780.6|91809.1|91784.1|91791.3|91766.3|42
1642780950000|2022-01-21 16:02:30|91803.1|91778.1|91808.9|91783.9|91808.9|91783.9|91800.1|91775.1|36
1642780960000|2022-01-21 16:02:40|91808.5|91783.5|91809.5|91784.5|91817.1|91792.1|91806.5|91781.5|37
1642780970000|2022-01-21 16:02:50|91809.3|91784.3|91812.5|91787.5|91819.2|91794.2|91807.7|91782.7|39
1642780980000|2022-01-21 16:03:00|91810.9|91785.9|91802.6|91777.6|91813.1|91788.1|91802.6|91777.6|38
1642780990000|2022-01-21 16:03:10|91802.1|91777.1|91789.6|91764.6|91802.1|91777.1|91789.6|91764.6|37
1642781000000|2022-01-21 16:03:20|91789|91764|91784.5|91759.5|91792.2|91767.2|91784.4|91759.4|38
1642781010000|2022-01-21 16:03:30|91784.6|91759.6|91771.9|91746.9|91784.6|91759.6|91771.9|91746.9|41
1642781020000|2022-01-21 16:03:40|91771.7|91746.7|91767.4|91742.4|91771.7|91746.7|91767|91742|30
1642781030000|2022-01-21 16:03:50|91767.2|91742.2|91768.5|91743.5|91771.5|91746.5|91766.3|91741.3|33
1642781040000|2022-01-21 16:04:00|91768.7|91743.7|91773.5|91748.5|91773.8|91748.8|91768.7|91743.7|38
1642781050000|2022-01-21 16:04:10|91773.8|91748.8|91776.8|91751.8|91778.3|91753.3|91773.8|91748.8|35
1642781060000|2022-01-21 16:04:20|91776.7|91751.7|91773.4|91748.4|91776.9|91751.9|91772.3|91747.3|34
1642781070000|2022-01-21 16:04:30|91773.1|91748.1|91780|91755|91784.4|91759.4|91773.1|91748.1|39
1642781080000|2022-01-21 16:04:40|91778.8|91753.8|91772.7|91747.7|91778.8|91753.8|91768.3|91743.3|40
1642781090000|2022-01-21 16:04:50|91773.2|91748.2|91766.6|91741.6|91775.1|91750.1|91766.6|91741.6|39
1642781100000|2022-01-21 16:05:00|91766.2|91741.2|91773.6|91748.6|91774.3|91749.3|91766|91741|39
1642781110000|2022-01-21 16:05:10|91773.8|91748.8|91777.8|91752.8|91778.3|91753.3|91771.6|91746.6|35
1642781120000|2022-01-21 16:05:20|91777.1|91752.1|91776.5|91751.5|91777.7|91752.7|91771.8|91746.8|38
1642781130000|2022-01-21 16:05:30|91779.8|91754.8|91778.5|91753.5|91780.7|91755.7|91777.1|91752.1|40
1642781140000|2022-01-21 16:05:40|91777.9|91752.9|91788.4|91763.4|91788.8|91763.8|91776.6|91751.6|31
1642781150000|2022-01-21 16:05:50|91778.8|91753.8|91772.1|91747.1|91778.8|91753.8|91767.6|91742.6|39
1642781160000|2022-01-21 16:06:00|91772.2|91747.2|91761.2|91736.2|91772.7|91747.7|91761.2|91736.2|38
1642781170000|2022-01-21 16:06:10|91761.1|91736.1|91768.8|91743.8|91769.4|91744.4|91760.1|91735.1|32
1642781180000|2022-01-21 16:06:20|91767.8|91742.8|91776.1|91751.1|91777.1|91752.1|91767.8|91742.8|38
1642781190000|2022-01-21 16:06:30|91775.7|91750.7|91753.3|91728.3|91776.3|91751.3|91752.1|91727.1|38
1642781200000|2022-01-21 16:06:40|91752.9|91727.9|91757.9|91732.9|91757.9|91732.9|91752.9|91727.9|36
1642781210000|2022-01-21 16:06:50|91758.2|91733.2|91760.4|91735.4|91761.8|91736.8|91757.7|91732.7|33
1642781220000|2022-01-21 16:07:00|91760.5|91735.5|91755.8|91730.8|91760.8|91735.8|91755.7|91730.7|39
1642781230000|2022-01-21 16:07:10|91755.9|91730.9|91757.8|91732.8|91760.8|91735.8|91755.2|91730.2|36
1642781240000|2022-01-21 16:07:20|91758|91733|91756.3|91731.3|91759|91734|91754.5|91729.5|36
1642781250000|2022-01-21 16:07:30|91756.7|91731.7|91751.3|91726.3|91756.7|91731.7|91751.3|91726.3|30
1642781260000|2022-01-21 16:07:40|91750.3|91725.3|91752.6|91727.6|91753.1|91728.1|91748.5|91723.5|31
1642781270000|2022-01-21 16:07:50|91752.7|91727.7|91760.4|91735.4|91760.4|91735.4|91752.7|91727.7|38
1642781280000|2022-01-21 16:08:00|91761.1|91736.1|91765.4|91740.4|91767.7|91742.7|91760.9|91735.9|39
1642781290000|2022-01-21 16:08:10|91765.3|91740.3|91764.8|91739.8|91765.8|91740.8|91763.3|91738.3|40
1642781300000|2022-01-21 16:08:20|91765|91740|91765.8|91740.8|91767.1|91742.1|91764|91739|30
1642781310000|2022-01-21 16:08:30|91766.1|91741.1|91777.2|91752.2|91777.2|91752.2|91758.2|91733.2|34
1642781320000|2022-01-21 16:08:40|91778.5|91753.5|91775.7|91750.7|91792.1|91767.1|91775.7|91750.7|41
1642781330000|2022-01-21 16:08:50|91775.1|91750.1|91771.1|91746.1|91776.3|91751.3|91771.1|91746.1|37
1642781340000|2022-01-21 16:09:00|91769.5|91744.5|91770.3|91745.3|91772.7|91747.7|91769.5|91744.5|37
1642781350000|2022-01-21 16:09:10|91770.5|91745.5|91769.8|91744.8|91771.8|91746.8|91769.6|91744.6|26
1642781360000|2022-01-21 16:09:20|91769.7|91744.7|91768.4|91743.4|91770.2|91745.2|91765.7|91740.7|37
1642781370000|2022-01-21 16:09:30|91768.1|91743.1|91772.5|91747.5|91772.5|91747.5|91767.1|91742.1|34
1642781380000|2022-01-21 16:09:40|91772.7|91747.7|91778.8|91753.8|91781.5|91756.5|91770.8|91745.8|38
1642781390000|2022-01-21 16:09:50|91779.1|91754.1|91774.1|91749.1|91787.5|91762.5|91773.3|91748.3|39
1642781400000|2022-01-21 16:10:00|91770.5|91745.5|91758.9|91733.9|91770.5|91745.5|91755.2|91730.2|40
1642781410000|2022-01-21 16:10:10|91759.8|91734.8|91762.7|91737.7|91763.8|91738.8|91759.4|91734.4|38
1642781420000|2022-01-21 16:10:20|91762.5|91737.5|91762.6|91737.6|91765.3|91740.3|91761.6|91736.6|26
1642781430000|2022-01-21 16:10:30|91765.4|91740.4|91772.8|91747.8|91773.1|91748.1|91763.3|91738.3|37
1642781440000|2022-01-21 16:10:40|91772.5|91747.5|91781.1|91756.1|91783.1|91758.1|91770.6|91745.6|32
1642781450000|2022-01-21 16:10:50|91780|91755|91787.8|91762.8|91787.8|91762.8|91780|91755|34
1642781460000|2022-01-21 16:11:00|91787.6|91762.6|91804.2|91779.2|91805|91780|91787.6|91762.6|38
1642781470000|2022-01-21 16:11:10|91803.9|91778.9|91812.4|91787.4|91813.8|91788.8|91801.5|91776.5|36
1642781480000|2022-01-21 16:11:20|91812|91787|91814.1|91789.1|91816.9|91791.9|91812|91787|37
1642781490000|2022-01-21 16:11:30|91815.3|91790.3|91816.4|91791.4|91816.9|91791.9|91813.5|91788.5|30
1642781500000|2022-01-21 16:11:40|91816.7|91791.7|91807.1|91782.1|91816.7|91791.7|91805.6|91780.6|36
1642781510000|2022-01-21 16:11:50|91806.9|91781.9|91802.2|91777.2|91807.5|91782.5|91801.7|91776.7|36
1642781520000|2022-01-21 16:12:00|91803.8|91778.8|91802.6|91777.6|91804.5|91779.5|91800.5|91775.5|35
1642781530000|2022-01-21 16:12:10|91803.1|91778.1|91809|91784|91811.5|91786.5|91803|91778|37
1642781540000|2022-01-21 16:12:20|91809.1|91784.1|91807.9|91782.9|91810.2|91785.2|91806.2|91781.2|35
1642781550000|2022-01-21 16:12:30|91808.6|91783.6|91803.8|91778.8|91808.7|91783.7|91803.5|91778.5|30
1642781560000|2022-01-21 16:12:40|91804.3|91779.3|91806.8|91781.8|91808|91783|91804.3|91779.3|32
1642781570000|2022-01-21 16:12:50|91807.1|91782.1|91807.9|91782.9|91807.9|91782.9|91805.2|91780.2|27
1642781580000|2022-01-21 16:13:00|91808.1|91783.1|91795.6|91770.6|91808.2|91783.2|91794.3|91769.3|32
1642781590000|2022-01-21 16:13:10|91794.8|91769.8|91805.2|91780.2|91805.7|91780.7|91793.5|91768.5|37
1642781600000|2022-01-21 16:13:20|91805.3|91780.3|91802.2|91777.2|91805.8|91780.8|91800|91775|29
1642781610000|2022-01-21 16:13:30|91802.4|91777.4|91801.3|91776.3|91804.5|91779.5|91799.6|91774.6|31
1642781620000|2022-01-21 16:13:40|91800.7|91775.7|91801.3|91776.3|91802.2|91777.2|91799.5|91774.5|31
1642781630000|2022-01-21 16:13:50|91801|91776|91803.7|91778.7|91806.2|91781.2|91801|91776|38
1642781640000|2022-01-21 16:14:00|91803.4|91778.4|91802.3|91777.3|91804.2|91779.2|91799.9|91774.9|33
1642781650000|2022-01-21 16:14:10|91802.9|91777.9|91800.1|91775.1|91805.8|91780.8|91799.7|91774.7|33
1642781660000|2022-01-21 16:14:20|91799.3|91774.3|91798.7|91773.7|91803.8|91778.8|91797.8|91772.8|36
1642781670000|2022-01-21 16:14:30|91798.6|91773.6|91799.4|91774.4|91800.5|91775.5|91798.6|91773.6|26
1642781680000|2022-01-21 16:14:40|91799.2|91774.2|91803.6|91778.6|91803.6|91778.6|91799|91774|33
1642781690000|2022-01-21 16:14:50|91803.5|91778.5|91807.9|91782.9|91807.9|91782.9|91803.2|91778.2|33
1642781700000|2022-01-21 16:15:00|91806.4|91781.4|91805.4|91780.4|91807.3|91782.3|91802.7|91777.7|36
1642781710000|2022-01-21 16:15:10|91805|91780|91805.8|91780.8|91805.8|91780.8|91802.8|91777.8|35
1642781720000|2022-01-21 16:15:20|91805.2|91780.2|91808.3|91783.3|91810.8|91785.8|91802.7|91777.7|38
1642781730000|2022-01-21 16:15:30|91808|91783|91809.1|91784.1|91810.1|91785.1|91807.3|91782.3|40
1642781740000|2022-01-21 16:15:40|91808.8|91783.8|91808|91783|91809.5|91784.5|91807.1|91782.1|36
1642781750000|2022-01-21 16:15:50|91808.2|91783.2|91810.8|91785.8|91811.9|91786.9|91808.1|91783.1|32
1642781760000|2022-01-21 16:16:00|91810.3|91785.3|91819.1|91794.1|91820.9|91795.9|91809.5|91784.5|36
1642781770000|2022-01-21 16:16:10|91819.2|91794.2|91831.7|91806.7|91832.2|91807.2|91819|91794|37
1642781780000|2022-01-21 16:16:20|91831.8|91806.8|91827.1|91802.1|91832.1|91807.1|91827.1|91802.1|32
1642781790000|2022-01-21 16:16:30|91827.5|91802.5|91830.5|91805.5|91830.5|91805.5|91825.9|91800.9|30
1642781800000|2022-01-21 16:16:40|91830.7|91805.7|91823.3|91798.3|91831.3|91806.3|91823.3|91798.3|24
1642781810000|2022-01-21 16:16:50|91823.2|91798.2|91834|91809|91834.2|91809.2|91823.2|91798.2|37
1642781820000|2022-01-21 16:17:00|91833.9|91808.9|91835.6|91810.6|91835.6|91810.6|91832.6|91807.6|28
1642781830000|2022-01-21 16:17:10|91835.5|91810.5|91847.1|91822.1|91847.6|91822.6|91835.5|91810.5|37
1642781840000|2022-01-21 16:17:20|91847.2|91822.2|91844.2|91819.2|91847.3|91822.3|91844.2|91819.2|23
1642781850000|2022-01-21 16:17:30|91843.9|91818.9|91843.8|91818.8|91843.9|91818.9|91838.8|91813.8|35
1642781860000|2022-01-21 16:17:40|91843.5|91818.5|91842.7|91817.7|91844.4|91819.4|91842.3|91817.3|28
1642781870000|2022-01-21 16:17:50|91842.5|91817.5|91840.2|91815.2|91843.3|91818.3|91840.2|91815.2|29
1642781880000|2022-01-21 16:18:00|91840.5|91815.5|91832.6|91807.6|91841.1|91816.1|91832.6|91807.6|26
1642781890000|2022-01-21 16:18:10|91833.6|91808.6|91829|91804|91834.5|91809.5|91828.2|91803.2|28
1642781900000|2022-01-21 16:18:20|91829.6|91804.6|91832.9|91807.9|91834.2|91809.2|91829.2|91804.2|21
1642781910000|2022-01-21 16:18:30|91833.1|91808.1|91831.5|91806.5|91833.1|91808.1|91829.7|91804.7|29
1642781920000|2022-01-21 16:18:40|91830.9|91805.9|91825.8|91800.8|91831.3|91806.3|91824.5|91799.5|26
1642781930000|2022-01-21 16:18:50|91826.2|91801.2|91824.2|91799.2|91827.7|91802.7|91822.6|91797.6|24
1642781940000|2022-01-21 16:19:00|91824.6|91799.6|91823.4|91798.4|91824.6|91799.6|91822|91797|27
1642781950000|2022-01-21 16:19:10|91822.6|91797.6|91823.2|91798.2|91823.8|91798.8|91819.3|91794.3|24
1642781960000|2022-01-21 16:19:20|91822.6|91797.6|91826.3|91801.3|91827.7|91802.7|91821.1|91796.1|30
1642781970000|2022-01-21 16:19:30|91827|91802|91826.4|91801.4|91828.9|91803.9|91825.6|91800.6|30
1642781980000|2022-01-21 16:19:40|91826.5|91801.5|91820.7|91795.7|91827.3|91802.3|91820.5|91795.5|23
1642781990000|2022-01-21 16:19:50|91822.4|91797.4|91819.5|91794.5|91824.1|91799.1|91818.9|91793.9|24
1642782000000|2022-01-21 16:20:00|91817.8|91792.8|91794|91769|91819.2|91794.2|91793.9|91768.9|40
1642782010000|2022-01-21 16:20:10|91792.7|91767.7|91792.1|91767.1|91799.5|91774.5|91792.1|91767.1|33
1642782020000|2022-01-21 16:20:20|91793.9|91768.9|91796.1|91771.1|91799.3|91774.3|91791.2|91766.2|36
1642782030000|2022-01-21 16:20:30|91796.3|91771.3|91797.5|91772.5|91799.6|91774.6|91795.6|91770.6|29
1642782040000|2022-01-21 16:20:40|91797.2|91772.2|91799.2|91774.2|91800.2|91775.2|91796.8|91771.8|28
1642782050000|2022-01-21 16:20:50|91797.6|91772.6|91796.6|91771.6|91798.8|91773.8|91795.9|91770.9|26
1642782060000|2022-01-21 16:21:00|91796.8|91771.8|91790.6|91765.6|91799|91774|91788.5|91763.5|28
1642782070000|2022-01-21 16:21:10|91791|91766|91795.3|91770.3|91796|91771|91790.3|91765.3|36
1642782080000|2022-01-21 16:21:20|91795.5|91770.5|91790.4|91765.4|91795.6|91770.6|91787|91762|33
1642782090000|2022-01-21 16:21:30|91787.6|91762.6|91786.7|91761.7|91788|91763|91784.7|91759.7|29
1642782100000|2022-01-21 16:21:40|91786.6|91761.6|91794.1|91769.1|91794.1|91769.1|91784.7|91759.7|29
1642782110000|2022-01-21 16:21:50|91793.5|91768.5|91790.4|91765.4|91794.8|91769.8|91789.7|91764.7|26
1642782120000|2022-01-21 16:22:00|91789.1|91764.1|91783.3|91758.3|91789.7|91764.7|91782|91757|34
1642782130000|2022-01-21 16:22:10|91783.5|91758.5|91779.7|91754.7|91784.7|91759.7|91777.6|91752.6|26
1642782140000|2022-01-21 16:22:20|91776.8|91751.8|91777.6|91752.6|91778.8|91753.8|91776.2|91751.2|31
1642782150000|2022-01-21 16:22:30|91777.5|91752.5|91777.4|91752.4|91778.7|91753.7|91774.8|91749.8|34
1642782160000|2022-01-21 16:22:40|91777.9|91752.9|91787.6|91762.6|91789|91764|91777.9|91752.9|40
1642782170000|2022-01-21 16:22:50|91785.4|91760.4|91769.3|91744.3|91785.4|91760.4|91768.7|91743.7|40
1642782180000|2022-01-21 16:23:00|91770.2|91745.2|91758.7|91733.7|91770.6|91745.6|91756.4|91731.4|34
1642782190000|2022-01-21 16:23:10|91756.8|91731.8|91768.9|91743.9|91770|91745|91756.8|91731.8|27
1642782200000|2022-01-21 16:23:20|91769.7|91744.7|91790.6|91765.6|91792.1|91767.1|91769.7|91744.7|36
1642782210000|2022-01-21 16:23:30|91791.6|91766.6|91783.3|91758.3|91791.6|91766.6|91782.5|91757.5|38
1642782220000|2022-01-21 16:23:40|91783.8|91758.8|91796.9|91771.9|91796.9|91771.9|91783.5|91758.5|32
1642782230000|2022-01-21 16:23:50|91793|91768|91791.6|91766.6|91793.2|91768.2|91787.7|91762.7|39
1642782240000|2022-01-21 16:24:00|91791.9|91766.9|91798.6|91773.6|91799.2|91774.2|91791.9|91766.9|36
1642782250000|2022-01-21 16:24:10|91801.3|91776.3|91802.8|91777.8|91806.3|91781.3|91798.8|91773.8|37
1642782260000|2022-01-21 16:24:20|91803.5|91778.5|91806|91781|91806|91781|91802.4|91777.4|31
1642782270000|2022-01-21 16:24:30|91806.1|91781.1|91805.2|91780.2|91806.8|91781.8|91803.3|91778.3|34
1642782280000|2022-01-21 16:24:40|91804.5|91779.5|91805.1|91780.1|91807.5|91782.5|91804.4|91779.4|30
1642782290000|2022-01-21 16:24:50|91805.5|91780.5|91800.5|91775.5|91805.5|91780.5|91798|91773|35
1642782300000|2022-01-21 16:25:00|91800.1|91775.1|91791|91766|91818.3|91793.3|91787.1|91762.1|42
1642782310000|2022-01-21 16:25:10|91791.2|91766.2|91796.1|91771.1|91797|91772|91791.2|91766.2|38
1642782320000|2022-01-21 16:25:20|91797.5|91772.5|91798.4|91773.4|91799|91774|91794.8|91769.8|32
1642782330000|2022-01-21 16:25:30|91797.2|91772.2|91795.2|91770.2|91798.1|91773.1|91794.9|91769.9|25
1642782340000|2022-01-21 16:25:40|91795|91770|91784.4|91759.4|91795.6|91770.6|91784.4|91759.4|32
1642782350000|2022-01-21 16:25:50|91785.6|91760.6|91785|91760|91786|91761|91784.5|91759.5|31
1642782360000|2022-01-21 16:26:00|91784.7|91759.7|91776.8|91751.8|91784.9|91759.9|91776.8|91751.8|29
1642782370000|2022-01-21 16:26:10|91776.5|91751.5|91773.3|91748.3|91776.8|91751.8|91767.5|91742.5|40
1642782380000|2022-01-21 16:26:20|91772.6|91747.6|91765|91740|91772.7|91747.7|91765|91740|34
1642782390000|2022-01-21 16:26:30|91765.1|91740.1|91764.7|91739.7|91765.6|91740.6|91763.8|91738.8|30
1642782400000|2022-01-21 16:26:40|91764.6|91739.6|91774.3|91749.3|91774.3|91749.3|91762.6|91737.6|39
1642782410000|2022-01-21 16:26:50|91775.5|91750.5|91790.4|91765.4|91791.1|91766.1|91775.5|91750.5|36
1642782420000|2022-01-21 16:27:00|91790.1|91765.1|91787.8|91762.8|91790.2|91765.2|91785|91760|39
1642782430000|2022-01-21 16:27:10|91787.4|91762.4|91787.3|91762.3|91789|91764|91786.5|91761.5|26
1642782440000|2022-01-21 16:27:20|91786.8|91761.8|91792.9|91767.9|91793.1|91768.1|91786.8|91761.8|29
1642782450000|2022-01-21 16:27:30|91791.8|91766.8|91790.3|91765.3|91791.8|91766.8|91789|91764|31
1642782460000|2022-01-21 16:27:40|91790.2|91765.2|91799.2|91774.2|91810|91785|91790|91765|38
1642782470000|2022-01-21 16:27:50|91799.1|91774.1|91792.8|91767.8|91799.1|91774.1|91791.5|91766.5|35
1642782480000|2022-01-21 16:28:00|91792.4|91767.4|91789.9|91764.9|91792.5|91767.5|91788.9|91763.9|32
1642782490000|2022-01-21 16:28:10|91790|91765|91794.7|91769.7|91794.7|91769.7|91789.3|91764.3|33
1642782500000|2022-01-21 16:28:20|91794.6|91769.6|91790.3|91765.3|91795.2|91770.2|91790.3|91765.3|36
1642782510000|2022-01-21 16:28:30|91789.8|91764.8|91786.8|91761.8|91793.2|91768.2|91786|91761|37
1642782520000|2022-01-21 16:28:40|91787.1|91762.1|91786.6|91761.6|91787.2|91762.2|91784.6|91759.6|21
1642782530000|2022-01-21 16:28:50|91786.2|91761.2|91782.9|91757.9|91787.6|91762.6|91781.3|91756.3|34
1642782540000|2022-01-21 16:29:00|91782.8|91757.8|91784.5|91759.5|91785.4|91760.4|91781.2|91756.2|32
1642782550000|2022-01-21 16:29:10|91784.9|91759.9|91802.9|91777.9|91804.4|91779.4|91784.4|91759.4|35
1642782560000|2022-01-21 16:29:20|91802.8|91777.8|91808.6|91783.6|91808.6|91783.6|91797.4|91772.4|33
1642782570000|2022-01-21 16:29:30|91808.3|91783.3|91810.9|91785.9|91812|91787|91807.6|91782.6|33
1642782580000|2022-01-21 16:29:40|91811.2|91786.2|91820.8|91795.8|91823.1|91798.1|91810.2|91785.2|32
1642782590000|2022-01-21 16:29:50|91820.9|91795.9|91796.7|91771.7|91821.5|91796.5|91796.7|91771.7|39
1642782600000|2022-01-21 16:30:00|91796.9|91771.9|91793.6|91768.6|91803.1|91778.1|91793.6|91768.6|39
1642782610000|2022-01-21 16:30:10|91794.4|91769.4|91785.5|91760.5|91795.5|91770.5|91784|91759|36
1642782620000|2022-01-21 16:30:20|91786.2|91761.2|91784.3|91759.3|91786.3|91761.3|91783.2|91758.2|30
1642782630000|2022-01-21 16:30:30|91784.5|91759.5|91784.7|91759.7|91786.9|91761.9|91783.9|91758.9|31
1642782640000|2022-01-21 16:30:40|91784.6|91759.6|91780|91755|91784.6|91759.6|91779.9|91754.9|32
1642782650000|2022-01-21 16:30:50|91780.2|91755.2|91796.6|91771.6|91800.3|91775.3|91778.6|91753.6|34
1642782660000|2022-01-21 16:31:00|91797.9|91772.9|91805.4|91780.4|91805.4|91780.4|91797.3|91772.3|36
1642782670000|2022-01-21 16:31:10|91806.6|91781.6|91810.6|91785.6|91815.4|91790.4|91806.6|91781.6|36
1642782680000|2022-01-21 16:31:20|91811.1|91786.1|91820.7|91795.7|91824|91799|91810.5|91785.5|42
1642782690000|2022-01-21 16:31:30|91818.5|91793.5|91802.1|91777.1|91818.9|91793.9|91801.7|91776.7|41
1642782700000|2022-01-21 16:31:40|91802|91777|91798.4|91773.4|91802.7|91777.7|91795.7|91770.7|38
1642782710000|2022-01-21 16:31:50|91797.9|91772.9|91796.7|91771.7|91797.9|91772.9|91793.2|91768.2|35
1642782720000|2022-01-21 16:32:00|91796.8|91771.8|91791.8|91766.8|91796.8|91771.8|91790.3|91765.3|35
1642782730000|2022-01-21 16:32:10|91792.1|91767.1|91785.9|91760.9|91792.1|91767.1|91785.9|91760.9|33
1642782740000|2022-01-21 16:32:20|91785.8|91760.8|91785.6|91760.6|91786.6|91761.6|91783.9|91758.9|29
1642782750000|2022-01-21 16:32:30|91785.7|91760.7|91783.2|91758.2|91786.7|91761.7|91782.5|91757.5|33
1642782760000|2022-01-21 16:32:40|91781.8|91756.8|91782.6|91757.6|91783|91758|91781.1|91756.1|30
1642782770000|2022-01-21 16:32:50|91782.2|91757.2|91786.4|91761.4|91786.4|91761.4|91781.8|91756.8|32
1642782780000|2022-01-21 16:33:00|91786.9|91761.9|91789.4|91764.4|91789.6|91764.6|91784.9|91759.9|35
1642782790000|2022-01-21 16:33:10|91788.4|91763.4|91790|91765|91791.4|91766.4|91788.4|91763.4|38
1642782800000|2022-01-21 16:33:20|91789.6|91764.6|91784.6|91759.6|91790.1|91765.1|91784.1|91759.1|35
1642782810000|2022-01-21 16:33:30|91785.2|91760.2|91784.6|91759.6|91786.3|91761.3|91783.6|91758.6|31
1642782820000|2022-01-21 16:33:40|91784.7|91759.7|91782.7|91757.7|91784.8|91759.8|91781.2|91756.2|31
1642782830000|2022-01-21 16:33:50|91782.8|91757.8|91786.3|91761.3|91787.2|91762.2|91782.3|91757.3|40
1642782840000|2022-01-21 16:34:00|91785.9|91760.9|91784.8|91759.8|91787.7|91762.7|91782.9|91757.9|28
1642782850000|2022-01-21 16:34:10|91783.8|91758.8|91785.6|91760.6|91785.7|91760.7|91783.2|91758.2|32
1642782860000|2022-01-21 16:34:20|91785.7|91760.7|91789.7|91764.7|91791.4|91766.4|91785.6|91760.6|31
1642782870000|2022-01-21 16:34:30|91789.2|91764.2|91785.3|91760.3|91790|91765|91785.3|91760.3|31
1642782880000|2022-01-21 16:34:40|91785.1|91760.1|91782.6|91757.6|91785.2|91760.2|91781.8|91756.8|23
1642782890000|2022-01-21 16:34:50|91782.4|91757.4|91776.8|91751.8|91782.4|91757.4|91776.8|91751.8|28
1642782900000|2022-01-21 16:35:00|91778.8|91753.8|91784.4|91759.4|91784.4|91759.4|91778.8|91753.8|39
1642782910000|2022-01-21 16:35:10|91784.5|91759.5|91782.6|91757.6|91786.4|91761.4|91778.7|91753.7|35
1642782920000|2022-01-21 16:35:20|91781.5|91756.5|91781.7|91756.7|91782.2|91757.2|91779.8|91754.8|34
1642782930000|2022-01-21 16:35:30|91781.9|91756.9|91784.3|91759.3|91786|91761|91781.4|91756.4|34
1642782940000|2022-01-21 16:35:40|91784.2|91759.2|91787.2|91762.2|91787.7|91762.7|91784.2|91759.2|27
1642782950000|2022-01-21 16:35:50|91786|91761|91796.5|91771.5|91797.1|91772.1|91786|91761|33
1642782960000|2022-01-21 16:36:00|91797.8|91772.8|91798.6|91773.6|91799.4|91774.4|91797.2|91772.2|29
1642782970000|2022-01-21 16:36:10|91799.1|91774.1|91802.8|91777.8|91803.7|91778.7|91797.7|91772.7|28
1642782980000|2022-01-21 16:36:20|91803.1|91778.1|91803.9|91778.9|91804.1|91779.1|91800.8|91775.8|25
1642782990000|2022-01-21 16:36:30|91803.7|91778.7|91801.2|91776.2|91803.7|91778.7|91798.6|91773.6|27
1642783000000|2022-01-21 16:36:40|91801.1|91776.1|91799|91774|91803.7|91778.7|91798.7|91773.7|29
1642783010000|2022-01-21 16:36:50|91799.2|91774.2|91794.6|91769.6|91799.3|91774.3|91793.2|91768.2|29
1642783020000|2022-01-21 16:37:00|91795|91770|91790.1|91765.1|91796.7|91771.7|91789.2|91764.2|34
1642783030000|2022-01-21 16:37:10|91789.5|91764.5|91812.7|91787.7|91815.7|91790.7|91789.2|91764.2|36
1642783040000|2022-01-21 16:37:20|91812.3|91787.3|91817.7|91792.7|91822.1|91797.1|91811.7|91786.7|38
1642783050000|2022-01-21 16:37:30|91817.4|91792.4|91813|91788|91818.3|91793.3|91812.9|91787.9|37
1642783060000|2022-01-21 16:37:40|91812.4|91787.4|91842.9|91792.9|91842.9|91806.4|91811.2|91786.2|33
1642783070000|2022-01-21 16:37:50|91830.2|91805.2|91830.2|91805.2|91852.1|91813.6|91828.3|91791.7|37
1642783080000|2022-01-21 16:38:00|91830.4|91805.4|91816.8|91791.8|91838|91810.7|91816.8|91788|36
1642783090000|2022-01-21 16:38:10|91817.8|91792.8|91814.3|91789.3|91818.1|91793.1|91813.7|91788.7|38
1642783100000|2022-01-21 16:38:20|91814.9|91789.9|91813.9|91788.9|91817.6|91792.6|91810|91785|37
1642783110000|2022-01-21 16:38:30|91814.6|91789.6|91794.3|91769.3|91819.2|91789.6|91794.3|91769.2|32
1642783120000|2022-01-21 16:38:40|91795.4|91770.4|91794.4|91769.4|91796.7|91771.7|91791.6|91766.6|36
1642783130000|2022-01-21 16:38:50|91794.1|91769.1|91809.9|91784.9|91809.9|91784.9|91793.7|91768.7|32
1642783140000|2022-01-21 16:39:00|91810.4|91785.4|91876.7|91826.7|91879.1|91829.1|91810|91785|41
1642783150000|2022-01-21 16:39:10|91878.7|91828.7|91863|91838|91878.7|91838|91854.3|91817|43
1642783160000|2022-01-21 16:39:20|91861.5|91836.5|91865.6|91840.6|91865.6|91840.6|91859.1|91834.1|34
1642783170000|2022-01-21 16:39:30|91864.3|91839.3|91871.7|91846.7|91872.3|91847.3|91864|91839|34
1642783180000|2022-01-21 16:39:40|91871.9|91846.9|91868.5|91843.5|91873|91848|91865.4|91840.4|36
1642783190000|2022-01-21 16:39:50|91867.7|91842.7|91871.9|91846.9|91872.1|91847.1|91867|91842|32
1642783200000|2022-01-21 16:40:00|91871.5|91846.5|91872.3|91847.3|91872.5|91847.5|91869.8|91844.8|34
1642783210000|2022-01-21 16:40:10|91872|91847|91862.9|91837.9|91872|91847|91862.9|91837.9|35
1642783220000|2022-01-21 16:40:20|91863.5|91838.5|91866|91841|91868|91843|91863.5|91838.5|29
1642783230000|2022-01-21 16:40:30|91864.5|91839.5|91854|91829|91864.8|91839.8|91852.6|91827.6|37
1642783240000|2022-01-21 16:40:40|91854.1|91829.1|91865.8|91840.8|91867.5|91842.5|91854.1|91829.1|34
1642783250000|2022-01-21 16:40:50|91866.7|91841.7|91868.1|91843.1|91869.8|91844.8|91865.7|91840.7|34
1642783260000|2022-01-21 16:41:00|91869.2|91844.2|91888.8|91838.8|91889.3|91853.8|91868.8|91838.8|39
1642783270000|2022-01-21 16:41:10|91875.1|91850.1|91870.5|91845.5|91875.8|91850.8|91870.5|91845.5|33
1642783280000|2022-01-21 16:41:20|91872|91847|91865.6|91840.6|91872|91847|91865|91840|34
1642783290000|2022-01-21 16:41:30|91866.9|91841.9|91870.2|91845.2|91870.3|91845.3|91863.7|91838.7|27
1642783300000|2022-01-21 16:41:40|91869.1|91844.1|91871.1|91846.1|91876.1|91851.1|91868.4|91843.4|38
1642783310000|2022-01-21 16:41:50|91870.4|91845.4|91869.7|91844.7|91873.4|91848.4|91867.4|91842.4|40
1642783320000|2022-01-21 16:42:00|91869.8|91844.8|91862.8|91837.8|91872.9|91847.9|91862.3|91837.3|33
1642783330000|2022-01-21 16:42:10|91862.7|91837.7|91864.9|91839.9|91867|91842|91861.9|91836.9|23
1642783340000|2022-01-21 16:42:20|91865.1|91840.1|91870.1|91845.1|91870.2|91845.2|91865.1|91840.1|28
1642783350000|2022-01-21 16:42:30|91869.3|91844.3|91870.5|91845.5|91871.8|91846.8|91865.7|91840.7|29
1642783360000|2022-01-21 16:42:40|91870.2|91845.2|91881|91856|91881.5|91856.5|91869.4|91844.4|31
1642783370000|2022-01-21 16:42:50|91880.2|91855.2|91885.5|91860.5|91886.9|91861.9|91880.1|91855.1|37
1642783380000|2022-01-21 16:43:00|91884.9|91859.9|91895.1|91870.1|91903.5|91878.5|91884.9|91859.9|35
1642783390000|2022-01-21 16:43:10|91895.2|91870.2|91894.6|91869.6|91895.9|91870.9|91893.9|91868.9|24
1642783400000|2022-01-21 16:43:20|91894.7|91869.7|91896.8|91871.8|91898.8|91873.8|91893.2|91868.2|34
1642783410000|2022-01-21 16:43:30|91896.9|91871.9|91898.8|91873.8|91900.6|91875.6|91896.8|91871.8|24
1642783420000|2022-01-21 16:43:40|91897.8|91872.8|91902.7|91877.7|91903.8|91878.8|91897.8|91872.8|20
1642783430000|2022-01-21 16:43:50|91904|91879|91928|91903|91929.2|91904.2|91904|91879|40
1642783440000|2022-01-21 16:44:00|91927.7|91902.7|91928.6|91903.6|91945.9|91908.5|91927.7|91890.3|41
1642783450000|2022-01-21 16:44:10|91928.4|91903.4|91944.7|91894.7|91944.7|91907.3|91928.4|91893.8|32
1642783460000|2022-01-21 16:44:20|91929.7|91904.7|91940.9|91915.9|91947|91921.4|91928.3|91897|41
1642783470000|2022-01-21 16:44:30|91941|91916|91951.1|91926.1|91955.8|91930.8|91939.4|91914.4|39
1642783480000|2022-01-21 16:44:40|91950.7|91925.7|91956|91931|91958.6|91933.6|91946.7|91921.7|40
1642783490000|2022-01-21 16:44:50|91955.6|91930.6|91937|91912|91955.6|91930.6|91936.4|91911.4|39
1642783500000|2022-01-21 16:45:00|91938.5|91913.5|91930.5|91905.5|91941.9|91916.9|91930.5|91905.5|43
1642783510000|2022-01-21 16:45:10|91931|91906|91936.8|91911.8|91936.8|91911.8|91929.8|91904.8|39
1642783520000|2022-01-21 16:45:20|91937.2|91912.2|91940.6|91915.6|91941.2|91916.2|91937.2|91912.2|33
1642783530000|2022-01-21 16:45:30|91940.4|91915.4|91937.2|91912.2|91941.5|91916.5|91936.2|91911.2|40
1642783540000|2022-01-21 16:45:40|91936.2|91911.2|91936.7|91911.7|91941.4|91916.4|91935.9|91910.9|34
1642783550000|2022-01-21 16:45:50|91936.5|91911.5|91934.8|91909.8|91938|91913|91934.5|91909.5|27
1642783560000|2022-01-21 16:46:00|91935.3|91910.3|91935.3|91910.3|91935.3|91910.3|91930.7|91905.7|39
1642783570000|2022-01-21 16:46:10|91935.8|91910.8|91937.5|91912.5|91938.7|91913.7|91935.2|91910.2|33
1642783580000|2022-01-21 16:46:20|91937.3|91912.3|91938.1|91913.1|91941.1|91916.1|91936.3|91911.3|29
1642783590000|2022-01-21 16:46:30|91938.3|91913.3|91938.8|91913.8|91939.3|91914.3|91935.2|91910.2|30
1642783600000|2022-01-21 16:46:40|91938.7|91913.7|91938.1|91913.1|91939.7|91914.7|91937|91912|32
1642783610000|2022-01-21 16:46:50|91937.9|91912.9|91940.7|91915.7|91941.5|91916.5|91934.9|91909.9|30
1642783620000|2022-01-21 16:47:00|91940.1|91915.1|91938.8|91913.8|91940.9|91915.9|91938.5|91913.5|32
1642783630000|2022-01-21 16:47:10|91938.4|91913.4|91949.5|91924.5|91950.6|91925.6|91938.4|91913.4|30
1642783640000|2022-01-21 16:47:20|91949.7|91924.7|91951.1|91926.1|91951.1|91926.1|91947.3|91922.3|27
1642783650000|2022-01-21 16:47:30|91951|91926|91959.4|91934.4|91959.6|91934.6|91951|91926|25
1642783660000|2022-01-21 16:47:40|91959.7|91934.7|91960.1|91935.1|91962.9|91937.9|91958.3|91933.3|29
1642783670000|2022-01-21 16:47:50|91958.8|91933.8|91962.1|91937.1|91963.2|91938.2|91957.7|91932.7|30
1642783680000|2022-01-21 16:48:00|91960.7|91935.7|91959|91934|91963.4|91938.4|91953.7|91928.7|35
1642783690000|2022-01-21 16:48:10|91959.4|91934.4|91962.2|91937.2|91963.3|91938.3|91959.4|91934.4|26
1642783700000|2022-01-21 16:48:20|91962.7|91937.7|91961.3|91936.3|91962.9|91937.9|91960.7|91935.7|26
1642783710000|2022-01-21 16:48:30|91960.9|91935.9|91962.3|91937.3|91963.6|91938.6|91960.8|91935.8|20
1642783720000|2022-01-21 16:48:40|91961.8|91936.8|91961.3|91936.3|91963.4|91938.4|91960.4|91935.4|31
1642783730000|2022-01-21 16:48:50|91965|91940|91962.7|91937.7|91965.3|91940.3|91962|91937|27
1642783740000|2022-01-21 16:49:00|91963.2|91938.2|91962.6|91937.6|91965.4|91940.4|91959.7|91934.7|29
1642783750000|2022-01-21 16:49:10|91963.5|91938.5|91967|91942|91969.1|91944.1|91963.5|91938.5|31
1642783760000|2022-01-21 16:49:20|91967.9|91942.9|91968.2|91943.2|91968.7|91943.7|91966.9|91941.9|26
1642783770000|2022-01-21 16:49:30|91968.3|91943.3|91968.1|91943.1|91968.4|91943.4|91967.4|91942.4|20
1642783780000|2022-01-21 16:49:40|91967.7|91942.7|91962.7|91937.7|91967.7|91942.7|91962.7|91937.7|32
1642783790000|2022-01-21 16:49:50|91963.1|91938.1|91960.9|91935.9|91963.5|91938.5|91959.9|91934.9|25
1642783800000|2022-01-21 16:50:00|91960.5|91935.5|91949.4|91924.4|91960.5|91935.5|91948.9|91923.9|34
1642783810000|2022-01-21 16:50:10|91947.9|91922.9|91956.3|91931.3|91957|91932|91947.5|91922.5|34
1642783820000|2022-01-21 16:50:20|91955.8|91930.8|91953|91928|91959.9|91934.9|91951.6|91926.6|31
1642783830000|2022-01-21 16:50:30|91952.2|91927.2|91952|91927|91953.4|91928.4|91951.6|91926.6|30
1642783840000|2022-01-21 16:50:40|91952.2|91927.2|91954.6|91929.6|91955.1|91930.1|91952.2|91927.2|32
1642783850000|2022-01-21 16:50:50|91953.2|91928.2|91957|91932|91959.4|91934.4|91953|91928|38
1642783860000|2022-01-21 16:51:00|91956.9|91931.9|91951.6|91926.6|91957.6|91932.6|91948.1|91923.1|38
1642783870000|2022-01-21 16:51:10|91952.1|91927.1|91951.1|91926.1|91953.1|91928.1|91949.9|91924.9|34
1642783880000|2022-01-21 16:51:20|91951.2|91926.2|91944.6|91919.6|91951.2|91926.2|91944.6|91919.6|33
1642783890000|2022-01-21 16:51:30|91944.9|91919.9|91946.2|91921.2|91946.2|91921.2|91944.8|91919.8|24
1642783900000|2022-01-21 16:51:40|91945.9|91920.9|91946.9|91921.9|91946.9|91921.9|91940.4|91915.4|32
1642783910000|2022-01-21 16:51:50|91947|91922|91948.9|91923.9|91949|91924|91939.8|91914.8|38
1642783920000|2022-01-21 16:52:00|91950.3|91925.3|91948.2|91923.2|91951.3|91926.3|91948.2|91923.2|30
1642783930000|2022-01-21 16:52:10|91950.3|91925.3|91951.2|91926.2|91951.8|91926.8|91948.5|91923.5|36
1642783940000|2022-01-21 16:52:20|91951.3|91926.3|91950.6|91925.6|91952|91927|91945.4|91920.4|36
1642783950000|2022-01-21 16:52:30|91950.8|91925.8|91946|91921|91950.9|91925.9|91944.8|91919.8|32
1642783960000|2022-01-21 16:52:40|91945.9|91920.9|91940.7|91915.7|91947.9|91922.9|91937.9|91912.9|31
1642783970000|2022-01-21 16:52:50|91939.2|91914.2|91939.4|91914.4|91941.4|91916.4|91936.3|91911.3|41
1642783980000|2022-01-21 16:53:00|91939.7|91914.7|91940.4|91915.4|91940.4|91915.4|91934.9|91909.9|38
1642783990000|2022-01-21 16:53:10|91940|91915|91940.3|91915.3|91944.3|91919.3|91939.4|91914.4|31
1642784000000|2022-01-21 16:53:20|91940.5|91915.5|91943.4|91918.4|91943.5|91918.5|91940.1|91915.1|36
1642784010000|2022-01-21 16:53:30|91940.9|91915.9|91940.3|91915.3|91940.9|91915.9|91938|91913|27
1642784020000|2022-01-21 16:53:40|91940|91915|91943|91918|91946.6|91921.6|91940|91915|35
1642784030000|2022-01-21 16:53:50|91944|91919|91944.6|91919.6|91946.6|91921.6|91941.3|91916.3|39
1642784040000|2022-01-21 16:54:00|91943.3|91918.3|91936.7|91911.7|91944.3|91919.3|91936.7|91911.7|35
1642784050000|2022-01-21 16:54:10|91937.6|91912.6|91937.3|91912.3|91943|91918|91934.7|91909.7|34
1642784060000|2022-01-21 16:54:20|91937.7|91912.7|91942.3|91917.3|91943.1|91918.1|91934.2|91909.2|33
1642784070000|2022-01-21 16:54:30|91943.1|91918.1|91945.4|91920.4|91948.4|91923.4|91942.4|91917.4|37
1642784080000|2022-01-21 16:54:40|91945.3|91920.3|91947.2|91922.2|91947.2|91922.2|91943.5|91918.5|35
1642784090000|2022-01-21 16:54:50|91947.3|91922.3|91949.8|91924.8|91950|91925|91946.1|91921.1|33
1642784100000|2022-01-21 16:55:00|91949.5|91924.5|91942.5|91917.5|91950.1|91925.1|91941.6|91916.6|38
1642784110000|2022-01-21 16:55:10|91943.1|91918.1|91943.1|91918.1|91943.6|91918.6|91942.2|91917.2|23
1642784120000|2022-01-21 16:55:20|91942.2|91917.2|91940|91915|91944.6|91919.6|91936.9|91911.9|36
1642784130000|2022-01-21 16:55:30|91939.7|91914.7|91936|91911|91940.3|91915.3|91936|91911|38
1642784140000|2022-01-21 16:55:40|91936.7|91911.7|91936.2|91911.2|91937.8|91912.8|91935.7|91910.7|27
1642784150000|2022-01-21 16:55:50|91935.9|91910.9|91934.6|91909.6|91937.3|91912.3|91932.4|91907.4|34
1642784160000|2022-01-21 16:56:00|91934.4|91909.4|91933.4|91908.4|91935.6|91910.6|91933.4|91908.4|19
1642784170000|2022-01-21 16:56:10|91933.1|91908.1|91929.9|91904.9|91933.1|91908.1|91927.4|91902.4|30
1642784180000|2022-01-21 16:56:20|91930.5|91905.5|91929.7|91904.7|91930.5|91905.5|91927.1|91902.1|31
1642784190000|2022-01-21 16:56:30|91930.3|91905.3|91933.3|91908.3|91933.4|91908.4|91930.3|91905.3|22
1642784200000|2022-01-21 16:56:40|91933.4|91908.4|91928.1|91903.1|91933.4|91908.4|91928.1|91903.1|27
1642784210000|2022-01-21 16:56:50|91928.2|91903.2|91925.9|91900.9|91928.2|91903.2|91925.4|91900.4|29
1642784220000|2022-01-21 16:57:00|91925.5|91900.5|91927.6|91902.6|91931.4|91906.4|91925.5|91900.5|35
1642784230000|2022-01-21 16:57:10|91928.2|91903.2|91924.1|91899.1|91928.2|91903.2|91923.8|91898.8|28
1642784240000|2022-01-21 16:57:20|91924.4|91899.4|91921.8|91896.8|91924.6|91899.6|91917.8|91892.8|35
1642784250000|2022-01-21 16:57:30|91922|91897|91923.3|91898.3|91924.1|91899.1|91922|91897|25
1642784260000|2022-01-21 16:57:40|91923.5|91898.5|91923|91898|91925.7|91900.7|91923|91898|28
1642784270000|2022-01-21 16:57:50|91922.7|91897.7|91921.4|91896.4|91923.1|91898.1|91920.8|91895.8|21
1642784280000|2022-01-21 16:58:00|91921|91896|91928|91903|91928|91903|91919.7|91894.7|40
1642784290000|2022-01-21 16:58:10|91927.9|91902.9|91926|91901|91928.6|91903.6|91925.6|91900.6|28
1642784300000|2022-01-21 16:58:20|91926.3|91901.3|91926.1|91901.1|91928.8|91903.8|91921.5|91896.5|34
1642784310000|2022-01-21 16:58:30|91926.3|91901.3|91923.4|91898.4|91926.6|91901.6|91922|91897|27
1642784320000|2022-01-21 16:58:40|91923.9|91898.9|91928.4|91903.4|91928.7|91903.7|91922|91897|31
1642784330000|2022-01-21 16:58:50|91928.6|91903.6|91926.4|91901.4|91929.2|91904.2|91925.8|91900.8|24
1642784340000|2022-01-21 16:59:00|91926.7|91901.7|91926.5|91901.5|91927.5|91902.5|91925.8|91900.8|26
1642784350000|2022-01-21 16:59:10|91925.9|91900.9|91918.5|91893.5|91925.9|91900.9|91917.6|91892.6|36
1642784360000|2022-01-21 16:59:20|91918.3|91893.3|91918.1|91893.1|91918.5|91893.5|91917.5|91892.5|22
1642784370000|2022-01-21 16:59:30|91918.2|91893.2|91919.5|91894.5|91919.7|91894.7|91915.8|91890.8|26
1642784380000|2022-01-21 16:59:40|91919.2|91894.2|91919.2|91894.2|91919.9|91894.9|91911.1|91886.1|30
1642784390000|2022-01-21 16:59:50|91916|91891|91914.2|91889.2|91916|91891|91912.5|91887.5|32
1642784400000|2022-01-21 17:00:00|91915.9|91890.9|91914.3|91889.3|91915.9|91890.9|91911|91886|29
1642784410000|2022-01-21 17:00:10|91912.8|91887.8|91912.8|91887.8|91913.2|91888.2|91909.9|91884.9|25
1642784420000|2022-01-21 17:00:20|91912.9|91887.9|91922.4|91897.4|91924.5|91899.5|91912.9|91887.9|35
1642784430000|2022-01-21 17:00:30|91922.6|91897.6|91924.1|91899.1|91924.9|91899.9|91920.8|91895.8|30
1642784440000|2022-01-21 17:00:40|91925.8|91900.8|91929.4|91904.4|91931.2|91906.2|91924.3|91899.3|32
1642784450000|2022-01-21 17:00:50|91929.8|91904.8|91929.6|91904.6|91930.3|91905.3|91928.8|91903.8|23
1642784460000|2022-01-21 17:01:00|91929.8|91904.8|91922.7|91897.7|91929.8|91904.8|91921.3|91896.3|42
1642784470000|2022-01-21 17:01:10|91922.4|91897.4|91920.7|91895.7|91922.7|91897.7|91920.6|91895.6|26
1642784480000|2022-01-21 17:01:20|91919.8|91894.8|91923.1|91898.1|91924.5|91899.5|91919.8|91894.8|33
1642784490000|2022-01-21 17:01:30|91923.2|91898.2|91920.4|91895.4|91923.2|91898.2|91919.3|91894.3|32
1642784500000|2022-01-21 17:01:40|91920.3|91895.3|91929.3|91904.3|91930.1|91905.1|91920.2|91895.2|33
1642784510000|2022-01-21 17:01:50|91927.6|91902.6|91935.6|91910.6|91935.6|91910.6|91927.6|91902.6|30
1642784520000|2022-01-21 17:02:00|91934.3|91909.3|91934.7|91909.7|91937.3|91912.3|91934.3|91909.3|22
1642784530000|2022-01-21 17:02:10|91934.6|91909.6|91912.5|91887.5|91935.7|91910.7|91911.3|91886.3|29
1642784540000|2022-01-21 17:02:20|91913|91888|91900.5|91875.5|91913|91888|91891.3|91846.9|42
1642784550000|2022-01-21 17:02:30|91900.6|91875.6|91902.8|91877.8|91903.1|91878.1|91899.9|91874.9|28
1642784560000|2022-01-21 17:02:40|91903.7|91878.7|91910.1|91885.1|91910.5|91885.5|91903.7|91878.7|31
1642784570000|2022-01-21 17:02:50|91910.5|91885.5|91915.1|91890.1|91915.5|91890.5|91909.9|91884.9|30
1642784580000|2022-01-21 17:03:00|91915.2|91890.2|91914.9|91889.9|91915.6|91890.6|91913|91888|29
1642784590000|2022-01-21 17:03:10|91915.1|91890.1|91913.9|91888.9|91915.5|91890.5|91913.3|91888.3|23
1642784600000|2022-01-21 17:03:20|91913.6|91888.6|91914.9|91889.9|91915.9|91890.9|91913.6|91888.6|24
1642784610000|2022-01-21 17:03:30|91915.2|91890.2|91921.8|91896.8|91921.8|91896.8|91914.7|91889.7|30
1642784620000|2022-01-21 17:03:40|91921.4|91896.4|91934.6|91909.6|91946.8|91909.9|91918.9|91893.3|29
1642784630000|2022-01-21 17:03:50|91935.9|91910.9|91934.4|91909.4|91936.2|91911.2|91934|91909|29
1642784640000|2022-01-21 17:04:00|91934|91909|91934.8|91909.8|91936.2|91911.2|91931.9|91906.9|37
1642784650000|2022-01-21 17:04:10|91932.1|91907.1|91932.7|91907.7|91934.9|91909.9|91932.1|91907.1|38
1642784660000|2022-01-21 17:04:20|91932.3|91907.3|91929.2|91904.2|91935.2|91910.2|91928.8|91903.8|28
1642784670000|2022-01-21 17:04:30|91927.8|91902.8|91936.8|91911.8|91937.8|91912.8|91927.8|91902.8|36
1642784680000|2022-01-21 17:04:40|91936.3|91911.3|91936.8|91911.8|91939.3|91914.3|91935.9|91910.9|31
1642784690000|2022-01-21 17:04:50|91936.6|91911.6|91937.4|91912.4|91937.9|91912.9|91936.4|91911.4|28
1642784700000|2022-01-21 17:05:00|91937.6|91912.6|91937.8|91912.8|91939.6|91914.6|91936.8|91911.8|30
1642784710000|2022-01-21 17:05:10|91937.7|91912.7|91942.8|91917.8|91944.5|91919.5|91937.6|91912.6|38
1642784720000|2022-01-21 17:05:20|91941.3|91916.3|91940.4|91915.4|91944.2|91919.2|91940.4|91915.4|27
1642784730000|2022-01-21 17:05:30|91938.4|91913.4|91938.5|91913.5|91939.3|91914.3|91935.8|91910.8|30
1642784740000|2022-01-21 17:05:40|91938.6|91913.6|91936.7|91911.7|91940.6|91915.6|91936.6|91911.6|23
1642784750000|2022-01-21 17:05:50|91936.6|91911.6|91933.9|91908.9|91937.6|91912.6|91933.8|91908.8|29
1642784760000|2022-01-21 17:06:00|91932.8|91907.8|91925.7|91900.7|91933.5|91908.5|91925.6|91900.6|36
1642784770000|2022-01-21 17:06:10|91925.4|91900.4|91914.5|91889.5|91926.7|91901.7|91914.3|91889.3|34
1642784780000|2022-01-21 17:06:20|91912.8|91887.8|91917.7|91892.7|91918|91893|91910|91885|33
1642784790000|2022-01-21 17:06:30|91917.6|91892.6|91919.6|91894.6|91920|91895|91916.8|91891.8|32
1642784800000|2022-01-21 17:06:40|91920|91895|91918|91893|91920|91895|91917.2|91892.2|28
1642784810000|2022-01-21 17:06:50|91918.1|91893.1|91926|91901|91926|91901|91914.9|91889.9|32
1642784820000|2022-01-21 17:07:00|91926.1|91901.1|91938.8|91913.8|91942.4|91917.4|91926.1|91901.1|37
1642784830000|2022-01-21 17:07:10|91939|91914|91939.8|91914.8|91941.2|91916.2|91937.1|91912.1|37
1642784840000|2022-01-21 17:07:20|91939.6|91914.6|91934.2|91909.2|91941.1|91916.1|91932.8|91907.8|40
1642784850000|2022-01-21 17:07:30|91934.1|91909.1|91930.6|91905.6|91934.2|91909.2|91928.4|91903.4|31
1642784860000|2022-01-21 17:07:40|91930.2|91905.2|91928.6|91903.6|91930.4|91905.4|91925.2|91900.2|33
1642784870000|2022-01-21 17:07:50|91928.3|91903.3|91923.8|91898.8|91928.7|91903.7|91923.7|91898.7|26
1642784880000|2022-01-21 17:08:00|91923.4|91898.4|91923.7|91898.7|91924.2|91899.2|91922|91897|41
1642784890000|2022-01-21 17:08:10|91923.9|91898.9|91924.4|91899.4|91925.1|91900.1|91922.9|91897.9|31
1642784900000|2022-01-21 17:08:20|91924.2|91899.2|91928.5|91903.5|91928.5|91903.5|91923.2|91898.2|24
1642784910000|2022-01-21 17:08:30|91928.1|91903.1|91928.8|91903.8|91929.1|91904.1|91924.7|91899.7|32
1642784920000|2022-01-21 17:08:40|91929|91904|91933.7|91908.7|91935.7|91910.7|91928|91903|41
1642784930000|2022-01-21 17:08:50|91932.5|91907.5|91933.1|91908.1|91934|91909|91930.7|91905.7|36
1642784940000|2022-01-21 17:09:00|91932.9|91907.9|91935.4|91910.4|91935.9|91910.9|91930|91905|29
1642784950000|2022-01-21 17:09:10|91934.6|91909.6|91938.3|91913.3|91938.3|91913.3|91934.6|91909.6|28
1642784960000|2022-01-21 17:09:20|91939.3|91914.3|91936.6|91911.6|91940.4|91915.4|91935.1|91910.1|33
1642784970000|2022-01-21 17:09:30|91936.3|91911.3|91932.4|91907.4|91936.3|91911.3|91932.4|91907.4|29
1642784980000|2022-01-21 17:09:40|91932.5|91907.5|91934.3|91909.3|91935.5|91910.5|91932.5|91907.5|29
1642784990000|2022-01-21 17:09:50|91934.5|91909.5|91936.2|91911.2|91937|91912|91933.3|91908.3|33
1642785000000|2022-01-21 17:10:00|91936.1|91911.1|91936.6|91911.6|91937.4|91912.4|91934.9|91909.9|32
1642785010000|2022-01-21 17:10:10|91936.8|91911.8|91932.1|91907.1|91936.9|91911.9|91930.9|91905.9|34
1642785020000|2022-01-21 17:10:20|91932.3|91907.3|91931.6|91906.6|91932.8|91907.8|91929.7|91904.7|31
1642785030000|2022-01-21 17:10:30|91931.7|91906.7|91927.5|91902.5|91932.2|91907.2|91927.5|91902.5|27
1642785040000|2022-01-21 17:10:40|91928.2|91903.2|91926.4|91901.4|91928.3|91903.3|91926.4|91901.4|20
1642785050000|2022-01-21 17:10:50|91926.8|91901.8|91933.3|91908.3|91933.7|91908.7|91926.8|91901.8|29
1642785060000|2022-01-21 17:11:00|91933.2|91908.2|91925.2|91900.2|91934.9|91909.9|91924.8|91899.8|39
1642785070000|2022-01-21 17:11:10|91925.5|91900.5|91923.9|91898.9|91926.5|91901.5|91923.5|91898.5|39
1642785080000|2022-01-21 17:11:20|91924.2|91899.2|91921.2|91896.2|91924.4|91899.4|91920.2|91895.2|35
1642785090000|2022-01-21 17:11:30|91921|91896|91918.9|91893.9|91922|91897|91916.7|91891.7|37
1642785100000|2022-01-21 17:11:40|91918.8|91893.8|91919.3|91894.3|91919.4|91894.4|91917.5|91892.5|31
1642785110000|2022-01-21 17:11:50|91919.2|91894.2|91919.6|91894.6|91919.9|91894.9|91918.4|91893.4|32
1642785120000|2022-01-21 17:12:00|91919.2|91894.2|91918.5|91893.5|91922.1|91897.1|91918.5|91893.5|35
1642785130000|2022-01-21 17:12:10|91918.1|91893.1|91915.7|91890.7|91918.9|91893.9|91915|91890|38
1642785140000|2022-01-21 17:12:20|91915.8|91890.8|91918.1|91893.1|91918.2|91893.2|91912.8|91887.8|37
1642785150000|2022-01-21 17:12:30|91918.5|91893.5|91921.1|91896.1|91922.8|91897.8|91916.5|91891.5|35
1642785160000|2022-01-21 17:12:40|91921.3|91896.3|91919.2|91894.2|91923.6|91898.6|91919|91894|38
1642785170000|2022-01-21 17:12:50|91919|91894|91919.9|91894.9|91921.3|91896.3|91918.2|91893.2|42
1642785180000|2022-01-21 17:13:00|91919.4|91894.4|91917.4|91892.4|91920.7|91895.7|91917.2|91892.2|38
1642785190000|2022-01-21 17:13:10|91916.6|91891.6|91915.7|91890.7|91919.4|91894.4|91911.2|91886.2|41
1642785200000|2022-01-21 17:13:20|91915.6|91890.6|91903|91878|91915.6|91890.6|91902.7|91877.7|34
1642785210000|2022-01-21 17:13:30|91903.1|91878.1|91905.7|91880.7|91910|91885|91903.1|91878.1|35
1642785220000|2022-01-21 17:13:40|91906.4|91881.4|91892.2|91867.2|91909.4|91884.4|91891.2|91866.2|35
1642785230000|2022-01-21 17:13:50|91891.6|91866.6|91885.9|91860.9|91895.3|91870.3|91885.4|91860.4|39
1642785240000|2022-01-21 17:14:00|91885.4|91860.4|91870.9|91845.9|91886.1|91861.1|91870.9|91845.9|40
1642785250000|2022-01-21 17:14:10|91870.7|91845.7|91870.6|91845.6|91870.8|91845.8|91868.2|91843.2|30
1642785260000|2022-01-21 17:14:20|91870.7|91845.7|91871.5|91846.5|91872.7|91847.7|91870.5|91845.5|22
1642785270000|2022-01-21 17:14:30|91871.3|91846.3|91871.8|91846.8|91872.8|91847.8|91871|91846|27
1642785280000|2022-01-21 17:14:40|91871.7|91846.7|91870.8|91845.8|91871.7|91846.7|91870.5|91845.5|23
1642785290000|2022-01-21 17:14:50|91870.7|91845.7|91871.6|91846.6|91872|91847|91870.7|91845.7|23
1642785300000|2022-01-21 17:15:00|91871.7|91846.7|91883.5|91858.5|91883.9|91858.9|91871.7|91846.7|34
1642785310000|2022-01-21 17:15:10|91883.2|91858.2|91886|91861|91886.2|91861.2|91882.4|91857.4|27
1642785320000|2022-01-21 17:15:20|91886.2|91861.2|91890.9|91865.9|91891|91866|91886.2|91861.2|29
1642785330000|2022-01-21 17:15:30|91890.8|91865.8|91894.8|91869.8|91895|91870|91890.8|91865.8|23
1642785340000|2022-01-21 17:15:40|91894|91869|91891.7|91866.7|91895.7|91870.7|91890.8|91865.8|29
1642785350000|2022-01-21 17:15:50|91892.2|91867.2|91906.1|91881.1|91906.1|91881.1|91891.4|91866.4|27
1642785360000|2022-01-21 17:16:00|91905.6|91880.6|91907.7|91882.7|91909.1|91884.1|91905.6|91880.6|32
1642785370000|2022-01-21 17:16:10|91909.2|91884.2|91911.9|91886.9|91912.3|91887.3|91908.6|91883.6|30
1642785380000|2022-01-21 17:16:20|91912|91887|91919.6|91894.6|91920.4|91895.4|91912|91887|28
1642785390000|2022-01-21 17:16:30|91920|91895|91925.2|91900.2|91938.7|91903.2|91920|91887.6|29
1642785400000|2022-01-21 17:16:40|91924.8|91899.8|91932.6|91907.6|91932.6|91907.6|91921.7|91896.7|33
1642785410000|2022-01-21 17:16:50|91932.5|91907.5|91937.3|91912.3|91938.2|91913.2|91932.5|91907.5|35
1642785420000|2022-01-21 17:17:00|91937.8|91912.8|91964.2|91939.2|91964.2|91939.2|91937.5|91912.5|39
1642785430000|2022-01-21 17:17:10|91964.1|91939.1|91960|91935|91964.1|91939.1|91958.8|91933.8|31
1642785440000|2022-01-21 17:17:20|91960.2|91935.2|91957.6|91932.6|91960.2|91935.2|91957.6|91932.6|22
1642785450000|2022-01-21 17:17:30|91957.4|91932.4|91959.8|91934.8|91962.9|91937.9|91956.4|91931.4|30
1642785460000|2022-01-21 17:17:40|91960|91935|91960.4|91935.4|91961.1|91936.1|91959.5|91934.5|28
1642785470000|2022-01-21 17:17:50|91960.3|91935.3|91963.8|91938.8|91965.4|91940.4|91960.3|91935.3|31
1642785480000|2022-01-21 17:18:00|91963.6|91938.6|91958.5|91933.5|91963.6|91938.6|91956.1|91931.1|23
1642785490000|2022-01-21 17:18:10|91958.4|91933.4|91958|91933|91958.4|91933.4|91957.7|91932.7|12
1642785500000|2022-01-21 17:18:20|91957.8|91932.8|91955.9|91930.9|91958.6|91933.6|91955.9|91930.9|11
1642785510000|2022-01-21 17:18:30|91955.8|91930.8|91955.4|91930.4|91956.2|91931.2|91955.3|91930.3|19
1642785520000|2022-01-21 17:18:40|91955.2|91930.2|91951|91926|91955.4|91930.4|91950.6|91925.6|28
1642785530000|2022-01-21 17:18:50|91950.8|91925.8|91944.9|91919.9|91951.4|91926.4|91942.2|91917.2|36
1642785540000|2022-01-21 17:19:00|91945.1|91920.1|91921.7|91896.7|91946|91921|91921.2|91892.1|41
1642785550000|2022-01-21 17:19:10|91921.5|91896.5|91921.8|91896.8|91922.1|91897.1|91920.2|91895.2|27
1642785560000|2022-01-21 17:19:20|91922|91897|91934|91884|91936.5|91900.5|91921|91883.8|37
1642785570000|2022-01-21 17:19:30|91934.1|91884.1|91937.1|91887.1|91937.1|91887.1|91929.4|91879.4|40
1642785580000|2022-01-21 17:19:40|91936.8|91886.8|91921|91896|91936.8|91900|91919.8|91882.9|39
1642785590000|2022-01-21 17:19:50|91920.7|91895.7|91920.7|91895.7|91921.7|91896.7|91918.9|91893.9|26
1642785600000|2022-01-21 17:20:00|91920.9|91895.9|91921.8|91896.8|91922.9|91897.9|91920.9|91895.9|26
1642785610000|2022-01-21 17:20:10|91921.6|91896.6|91922|91897|91930.3|91897.3|91917.9|91878.4|30
1642785620000|2022-01-21 17:20:20|91922.6|91897.6|91931.1|91881.1|91931.1|91897.9|91920.7|91881.1|28
1642785630000|2022-01-21 17:20:30|91927.3|91877.3|91923.3|91898.3|91930.7|91901.8|91916.8|91877.3|42
1642785640000|2022-01-21 17:20:40|91923.2|91898.2|91934.8|91884.8|91937.9|91900.9|91923.2|91884.8|27
1642785650000|2022-01-21 17:20:50|91935.6|91885.6|91939.6|91889.6|91939.6|91889.6|91935.6|91885.6|29
1642785660000|2022-01-21 17:21:00|91939|91889|91938.2|91888.2|91940.4|91890.4|91936.5|91886.5|32
1642785670000|2022-01-21 17:21:10|91938.3|91888.3|91936.5|91886.5|91939|91889|91936.4|91886.4|24
1642785680000|2022-01-21 17:21:20|91936.8|91886.8|91937|91887|91937.7|91887.7|91936.1|91886.1|28
1642785690000|2022-01-21 17:21:30|91936.9|91886.9|91936.6|91886.6|91937.6|91887.6|91934.7|91884.7|29
1642785700000|2022-01-21 17:21:40|91936.9|91886.9|91936.5|91886.5|91937.5|91887.5|91934.5|91884.5|35
1642785710000|2022-01-21 17:21:50|91936.4|91886.4|91921.2|91896.2|91936.9|91896.2|91920.3|91882.2|33
1642785720000|2022-01-21 17:22:00|91920.6|91895.6|91921.2|91896.2|91921.2|91896.2|91915.5|91890.5|36
1642785730000|2022-01-21 17:22:10|91920.9|91895.9|91926.7|91901.7|91926.7|91901.7|91919.4|91894.4|32
1642785740000|2022-01-21 17:22:20|91927.1|91902.1|91923.8|91898.8|91927.4|91902.4|91920.2|91895.2|34
1642785750000|2022-01-21 17:22:30|91924.3|91899.3|91921.8|91896.8|91924.5|91899.5|91921.5|91896.5|22
1642785760000|2022-01-21 17:22:40|91922.2|91897.2|91917.7|91892.7|91922.7|91897.7|91917.7|91892.7|26
1642785770000|2022-01-21 17:22:50|91917.4|91892.4|91922.1|91897.1|91922.9|91897.9|91917.2|91892.2|30
1642785780000|2022-01-21 17:23:00|91921.6|91896.6|91920|91895|91922.4|91897.4|91919.8|91894.8|24
1642785790000|2022-01-21 17:23:10|91920.2|91895.2|91923.9|91898.9|91925|91900|91919.9|91894.9|22
1642785800000|2022-01-21 17:23:20|91923.8|91898.8|91916.9|91891.9|91924.1|91899.1|91916|91891|29
1642785810000|2022-01-21 17:23:30|91917.1|91892.1|91915.1|91890.1|91917.9|91892.9|91914.1|91889.1|30
1642785820000|2022-01-21 17:23:40|91914.5|91889.5|91914.4|91889.4|91914.6|91889.6|91913.1|91888.1|28
1642785830000|2022-01-21 17:23:50|91914.1|91889.1|91918.1|91893.1|91918.4|91893.4|91914|91889|31
1642785840000|2022-01-21 17:24:00|91918.6|91893.6|91921.5|91896.5|91924.2|91899.2|91918.6|91893.6|29
1642785850000|2022-01-21 17:24:10|91921.8|91896.8|91924.1|91899.1|91924.5|91899.5|91920.2|91895.2|18
1642785860000|2022-01-21 17:24:20|91925|91900|91927.7|91902.7|91927.9|91902.9|91924.6|91899.6|22
1642785870000|2022-01-21 17:24:30|91927.9|91902.9|91927.7|91902.7|91928.6|91903.6|91927.2|91902.2|14
1642785880000|2022-01-21 17:24:40|91927.4|91902.4|91925.9|91900.9|91927.7|91902.7|91925.8|91900.8|15
1642785890000|2022-01-21 17:24:50|91925.8|91900.8|91928.3|91903.3|91928.7|91903.7|91923.3|91898.3|22
1642785900000|2022-01-21 17:25:00|91928.5|91903.5|91930.4|91905.4|91930.4|91905.4|91928.3|91903.3|17
1642785910000|2022-01-21 17:25:10|91930.5|91905.5|91929.8|91904.8|91931.3|91906.3|91928.8|91903.8|31
1642785920000|2022-01-21 17:25:20|91929.5|91904.5|91932.2|91907.2|91932.3|91907.3|91927.5|91902.5|19
1642785930000|2022-01-21 17:25:30|91932.4|91907.4|91934.5|91909.5|91935.9|91910.9|91931.2|91906.2|33
1642785940000|2022-01-21 17:25:40|91934.6|91909.6|91934|91909|91934.6|91909.6|91930.9|91905.9|16
1642785950000|2022-01-21 17:25:50|91934.2|91909.2|91930.4|91905.4|91934.7|91909.7|91930.4|91905.4|19
1642785960000|2022-01-21 17:26:00|91929.6|91904.6|91931.5|91906.5|91932.8|91907.8|91927.8|91902.8|26
1642785970000|2022-01-21 17:26:10|91931.6|91906.6|91928.3|91903.3|91932.7|91907.7|91925.2|91900.2|23
1642785980000|2022-01-21 17:26:20|91929|91904|91927.6|91902.6|91931.7|91906.7|91926.5|91901.5|34
1642785990000|2022-01-21 17:26:30|91926.8|91901.8|91923.1|91898.1|91928.1|91903.1|91923.1|91898.1|24
1642786000000|2022-01-21 17:26:40|91923.3|91898.3|91925|91900|91925.4|91900.4|91922.9|91897.9|32
1642786010000|2022-01-21 17:26:50|91925.7|91900.7|91931.9|91906.9|91932.1|91907.1|91925.7|91900.7|31
1642786020000|2022-01-21 17:27:00|91932.3|91907.3|91937.7|91912.7|91937.7|91912.7|91931.8|91906.8|33
1642786030000|2022-01-21 17:27:10|91937.6|91912.6|91932.8|91907.8|91937.6|91912.6|91932|91907|25
1642786040000|2022-01-21 17:27:20|91933|91908|91929.9|91904.9|91933.5|91908.5|91929.3|91904.3|29
1642786050000|2022-01-21 17:27:30|91929.7|91904.7|91933.2|91908.2|91933.4|91908.4|91929.6|91904.6|25
1642786060000|2022-01-21 17:27:40|91933.6|91908.6|91932.1|91907.1|91934|91909|91931.8|91906.8|16
1642786070000|2022-01-21 17:27:50|91932.2|91907.2|91929.3|91904.3|91932.2|91907.2|91929.3|91904.3|18
1642786080000|2022-01-21 17:28:00|91929.7|91904.7|91933.5|91908.5|91933.6|91908.6|91929.7|91904.7|33
1642786090000|2022-01-21 17:28:10|91933.3|91908.3|91936.1|91911.1|91938.3|91913.3|91933.2|91908.2|24
1642786100000|2022-01-21 17:28:20|91935.6|91910.6|91940.5|91915.5|91941.2|91916.2|91934.2|91909.2|36
1642786110000|2022-01-21 17:28:30|91940.3|91915.3|91939.7|91914.7|91941.2|91916.2|91938.2|91913.2|28
1642786120000|2022-01-21 17:28:40|91940.4|91915.4|91935.3|91910.3|91940.4|91915.4|91933.2|91908.2|30
1642786130000|2022-01-21 17:28:50|91935.2|91910.2|91935.4|91910.4|91938.2|91913.2|91935.2|91910.2|29
1642786140000|2022-01-21 17:29:00|91935.3|91910.3|91934.5|91909.5|91936.1|91911.1|91932.7|91907.7|37
1642786150000|2022-01-21 17:29:10|91934.4|91909.4|91935.7|91910.7|91936|91911|91933.6|91908.6|30
1642786160000|2022-01-21 17:29:20|91935.9|91910.9|91932.9|91907.9|91936.2|91911.2|91932.3|91907.3|35
1642786170000|2022-01-21 17:29:30|91933|91908|91926|91901|91933.6|91908.6|91924.9|91899.9|37
1642786180000|2022-01-21 17:29:40|91926.4|91901.4|91926|91901|91926.6|91901.6|91925.8|91900.8|23
1642786190000|2022-01-21 17:29:50|91926.1|91901.1|91925.4|91900.4|91926.3|91901.3|91925.4|91900.4|12
1642786200000|2022-01-21 17:30:00|91925.6|91900.6|91928.3|91903.3|91928.5|91903.5|91922.9|91897.9|39
1642786210000|2022-01-21 17:30:10|91928.4|91903.4|91927.5|91902.5|91929.4|91904.4|91926.5|91901.5|23
1642786220000|2022-01-21 17:30:20|91927.3|91902.3|91927.2|91902.2|91927.5|91902.5|91926.1|91901.1|25
1642786230000|2022-01-21 17:30:30|91927.3|91902.3|91927|91902|91927.7|91902.7|91926.9|91901.9|21
1642786240000|2022-01-21 17:30:40|91926.8|91901.8|91927|91902|91927.1|91902.1|91926.1|91901.1|23
1642786250000|2022-01-21 17:30:50|91926.8|91901.8|91931.8|91906.8|91932.3|91907.3|91926.5|91901.5|29
1642786260000|2022-01-21 17:31:00|91932.2|91907.2|91933.8|91908.8|91933.8|91908.8|91930|91905|37
1642786270000|2022-01-21 17:31:10|91933|91908|91932.6|91907.6|91933.4|91908.4|91931.8|91906.8|29
1642786280000|2022-01-21 17:31:20|91932.3|91907.3|91936.4|91911.4|91936.4|91911.4|91932.3|91907.3|23
1642786290000|2022-01-21 17:31:30|91936.3|91911.3|91931.6|91906.6|91936.3|91911.3|91931.2|91906.2|27
1642786300000|2022-01-21 17:31:40|91931.3|91906.3|91932.5|91907.5|91933.3|91908.3|91931.3|91906.3|20
1642786310000|2022-01-21 17:31:50|91932.3|91907.3|91930.4|91905.4|91932.7|91907.7|91930.4|91905.4|16
1642786320000|2022-01-21 17:32:00|91930.9|91905.9|91930.3|91905.3|91931.4|91906.4|91929.4|91904.4|22
1642786330000|2022-01-21 17:32:10|91930.2|91905.2|91933.4|91908.4|91933.9|91908.9|91927.9|91902.9|33
1642786340000|2022-01-21 17:32:20|91933|91908|91927.2|91902.2|91933.4|91908.4|91926.7|91901.7|33
1642786350000|2022-01-21 17:32:30|91926.4|91901.4|91928.3|91903.3|91928.6|91903.6|91926.3|91901.3|27
1642786360000|2022-01-21 17:32:40|91928.7|91903.7|91925.5|91900.5|91928.7|91903.7|91923.6|91898.6|27
1642786370000|2022-01-21 17:32:50|91925.6|91900.6|91926.3|91901.3|91926.6|91901.6|91923.9|91898.9|26
1642786380000|2022-01-21 17:33:00|91926.1|91901.1|91923.4|91898.4|91926.5|91901.5|91922.6|91897.6|37
1642786390000|2022-01-21 17:33:10|91923.9|91898.9|91928.5|91903.5|91930|91905|91923.9|91898.9|28
1642786400000|2022-01-21 17:33:20|91928.8|91903.8|91930.1|91905.1|91930.1|91905.1|91928.5|91903.5|13
1642786410000|2022-01-21 17:33:30|91929.8|91904.8|91928.7|91903.7|91931.2|91906.2|91927.9|91902.9|32
1642786420000|2022-01-21 17:33:40|91928.6|91903.6|91928.5|91903.5|91932.2|91907.2|91928.5|91903.5|27
1642786430000|2022-01-21 17:33:50|91928.2|91903.2|91920.7|91895.7|91929.8|91904.8|91919.1|91894.1|37
1642786440000|2022-01-21 17:34:00|91920.3|91895.3|91919.1|91894.1|91922.1|91897.1|91918.5|91893.5|37
1642786450000|2022-01-21 17:34:10|91919.3|91894.3|91917.8|91892.8|91920.5|91895.5|91913.6|91888.6|41
1642786460000|2022-01-21 17:34:20|91918.3|91893.3|91922.1|91897.1|91922.7|91897.7|91912.3|91887.3|36
1642786470000|2022-01-21 17:34:30|91921.9|91896.9|91923|91898|91925.5|91900.5|91921.9|91896.9|28
1642786480000|2022-01-21 17:34:40|91923.1|91898.1|91922.5|91897.5|91924.6|91899.6|91921.7|91896.7|29
1642786490000|2022-01-21 17:34:50|91922.7|91897.7|91922.5|91897.5|91923.7|91898.7|91922|91897|16
1642786500000|2022-01-21 17:35:00|91922.2|91897.2|91924|91899|91925.1|91900.1|91915.8|91890.8|35
1642786510000|2022-01-21 17:35:10|91923.8|91898.8|91926|91901|91927.9|91902.9|91923.8|91898.8|28
1642786520000|2022-01-21 17:35:20|91925.3|91900.3|91927.5|91902.5|91929.6|91904.6|91925.2|91900.2|29
1642786530000|2022-01-21 17:35:30|91927.8|91902.8|91929.7|91904.7|91930|91905|91927.8|91902.8|31
1642786540000|2022-01-21 17:35:40|91929.8|91904.8|91925.9|91900.9|91931.3|91906.3|91924.9|91899.9|32
1642786550000|2022-01-21 17:35:50|91926|91901|91929.9|91904.9|91930.1|91905.1|91925.1|91900.1|23
1642786560000|2022-01-21 17:36:00|91930|91905|91926.5|91901.5|91930.3|91905.3|91926.2|91901.2|20
1642786570000|2022-01-21 17:36:10|91925.9|91900.9|91927.2|91902.2|91927.2|91902.2|91924.8|91899.8|27
1642786580000|2022-01-21 17:36:20|91927.1|91902.1|91928.5|91903.5|91928.9|91903.9|91926.6|91901.6|19
1642786590000|2022-01-21 17:36:30|91928.4|91903.4|91937.3|91912.3|91937.7|91912.7|91928.3|91903.3|25
1642786600000|2022-01-21 17:36:40|91938.2|91913.2|91937.6|91912.6|91939.8|91914.8|91937.6|91912.6|24
1642786610000|2022-01-21 17:36:50|91937.4|91912.4|91936.6|91911.6|91937.6|91912.6|91934.4|91909.4|27
1642786620000|2022-01-21 17:37:00|91937.3|91912.3|91938.9|91913.9|91939.6|91914.6|91935.9|91910.9|23
1642786630000|2022-01-21 17:37:10|91938.6|91913.6|91938.7|91913.7|91938.7|91913.7|91937.2|91912.2|18
1642786640000|2022-01-21 17:37:20|91939|91914|91940.6|91915.6|91943.6|91918.6|91939|91914|34
1642786650000|2022-01-21 17:37:30|91940.5|91915.5|91940.5|91915.5|91941.9|91916.9|91940.5|91915.5|25
1642786660000|2022-01-21 17:37:40|91940.7|91915.7|91939.8|91914.8|91940.7|91915.7|91938.7|91913.7|18
1642786670000|2022-01-21 17:37:50|91939.7|91914.7|91940|91915|91940.4|91915.4|91939.7|91914.7|16
1642786680000|2022-01-21 17:38:00|91940.1|91915.1|91939.4|91914.4|91940.1|91915.1|91939.3|91914.3|18
1642786690000|2022-01-21 17:38:10|91939.3|91914.3|91937.3|91912.3|91940.4|91915.4|91937.2|91912.2|25
1642786700000|2022-01-21 17:38:20|91937|91912|91936.3|91911.3|91937.6|91912.6|91935.5|91910.5|26
1642786710000|2022-01-21 17:38:30|91936.5|91911.5|91937.7|91912.7|91939.2|91914.2|91935.6|91910.6|21
1642786720000|2022-01-21 17:38:40|91937.5|91912.5|91936.6|91911.6|91937.5|91912.5|91934.3|91909.3|23
1642786730000|2022-01-21 17:38:50|91936.3|91911.3|91935.1|91910.1|91937.9|91912.9|91935.1|91910.1|22
1642786740000|2022-01-21 17:39:00|91935|91910|91934.4|91909.4|91937|91912|91934.3|91909.3|26
1642786750000|2022-01-21 17:39:10|91935.1|91910.1|91935.3|91910.3|91935.4|91910.4|91933.8|91908.8|16
1642786760000|2022-01-21 17:39:20|91935.5|91910.5|91934.3|91909.3|91935.5|91910.5|91934.2|91909.2|11
1642786770000|2022-01-21 17:39:30|91934.2|91909.2|91934.2|91909.2|91934.9|91909.9|91934.1|91909.1|21
1642786780000|2022-01-21 17:39:40|91934.6|91909.6|91935|91910|91935.3|91910.3|91934.2|91909.2|20
1642786790000|2022-01-21 17:39:50|91934.7|91909.7|91933.1|91908.1|91936.4|91911.4|91933.1|91908.1|19
1642786800000|2022-01-21 17:40:00|91934|91909|91935.2|91910.2|91936.3|91911.3|91933.4|91908.4|25
1642786810000|2022-01-21 17:40:10|91934.3|91909.3|91934.2|91909.2|91935|91910|91930|91905|31
1642786820000|2022-01-21 17:40:20|91936.5|91911.5|91937.1|91912.1|91938.6|91913.6|91936.1|91911.1|26
1642786830000|2022-01-21 17:40:30|91937|91912|91935.2|91910.2|91937.6|91912.6|91935.1|91910.1|27
1642786840000|2022-01-21 17:40:40|91935.1|91910.1|91934.4|91909.4|91935.1|91910.1|91933.6|91908.6|22
1642786850000|2022-01-21 17:40:50|91934|91909|91930.4|91905.4|91934.4|91909.4|91927.5|91902.5|34
1642786860000|2022-01-21 17:41:00|91929.7|91904.7|91925.3|91900.3|91931.2|91906.2|91924.4|91899.4|34
1642786870000|2022-01-21 17:41:10|91924.9|91899.9|91926.2|91901.2|91926.7|91901.7|91924.6|91899.6|29
1642786880000|2022-01-21 17:41:20|91925.3|91900.3|91931.2|91906.2|91932.4|91907.4|91925.2|91900.2|31
1642786890000|2022-01-21 17:41:30|91931.3|91906.3|91931.9|91906.9|91931.9|91906.9|91930.2|91905.2|16
1642786900000|2022-01-21 17:41:40|91930.8|91905.8|91930.9|91905.9|91931.6|91906.6|91930.6|91905.6|14
1642786910000|2022-01-21 17:41:50|91931.2|91906.2|91932.6|91907.6|91933|91908|91931.2|91906.2|17
1642786920000|2022-01-21 17:42:00|91933.4|91908.4|91933.6|91908.6|91933.9|91908.9|91933.4|91908.4|9
1642786930000|2022-01-21 17:42:10|91933.5|91908.5|91932.9|91907.9|91934.1|91909.1|91930.3|91905.3|28
1642786940000|2022-01-21 17:42:20|91932.7|91907.7|91930.7|91905.7|91932.7|91907.7|91930.4|91905.4|17
1642786950000|2022-01-21 17:42:30|91930.5|91905.5|91930.8|91905.8|91930.8|91905.8|91930.4|91905.4|11
1642786960000|2022-01-21 17:42:40|91930.3|91905.3|91930.1|91905.1|91932.7|91907.7|91929.8|91904.8|18
1642786970000|2022-01-21 17:42:50|91929.9|91904.9|91931.5|91906.5|91931.9|91906.9|91929.9|91904.9|23
1642786980000|2022-01-21 17:43:00|91931.7|91906.7|91931.8|91906.8|91933.7|91908.7|91931.3|91906.3|20
1642786990000|2022-01-21 17:43:10|91931.9|91906.9|91930.8|91905.8|91932.2|91907.2|91929.7|91904.7|13
1642787000000|2022-01-21 17:43:20|91930.1|91905.1|91929.6|91904.6|91930.1|91905.1|91926.2|91901.2|30
1642787010000|2022-01-21 17:43:30|91929.8|91904.8|91932.9|91907.9|91933.4|91908.4|91927.7|91902.7|22
1642787020000|2022-01-21 17:43:40|91933.5|91908.5|91926.4|91901.4|91933.5|91908.5|91926|91901|33
1642787030000|2022-01-21 17:43:50|91927.2|91902.2|91927.5|91902.5|91928.6|91903.6|91926.2|91901.2|34
1642787040000|2022-01-21 17:44:00|91928.1|91903.1|91930.5|91905.5|91930.7|91905.7|91928.1|91903.1|27
1642787050000|2022-01-21 17:44:10|91930.8|91905.8|91929.5|91904.5|91930.9|91905.9|91929.5|91904.5|18
1642787060000|2022-01-21 17:44:20|91929.7|91904.7|91930|91905|91930.7|91905.7|91929.7|91904.7|22
1642787070000|2022-01-21 17:44:30|91929.9|91904.9|91930|91905|91931.1|91906.1|91929.7|91904.7|17
1642787080000|2022-01-21 17:44:40|91929.8|91904.8|91930.2|91905.2|91932.4|91907.4|91928.8|91903.8|28
1642787090000|2022-01-21 17:44:50|91930.4|91905.4|91929|91904|91930.4|91905.4|91927.3|91902.3|22
1642787100000|2022-01-21 17:45:00|91928.4|91903.4|91928.4|91903.4|91929|91904|91927.7|91902.7|21
1642787110000|2022-01-21 17:45:10|91927.3|91902.3|91927.9|91902.9|91928.2|91903.2|91926.1|91901.1|20
1642787120000|2022-01-21 17:45:20|91927.7|91902.7|91929.1|91904.1|91929.1|91904.1|91926.7|91901.7|27
1642787130000|2022-01-21 17:45:30|91929.2|91904.2|91928.2|91903.2|91929.6|91904.6|91925.7|91900.7|18
1642787140000|2022-01-21 17:45:40|91928.3|91903.3|91927.5|91902.5|91928.4|91903.4|91925.7|91900.7|21
1642787150000|2022-01-21 17:45:50|91927.2|91902.2|91926.3|91901.3|91927.6|91902.6|91925.4|91900.4|25
1642787160000|2022-01-21 17:46:00|91925.4|91900.4|91925.3|91900.3|91926.3|91901.3|91925.1|91900.1|19
1642787170000|2022-01-21 17:46:10|91925.4|91900.4|91927.4|91902.4|91927.4|91902.4|91924.9|91899.9|23
1642787180000|2022-01-21 17:46:20|91927.8|91902.8|91927.4|91902.4|91928.7|91903.7|91927|91902|23
1642787190000|2022-01-21 17:46:30|91927.3|91902.3|91926.9|91901.9|91928.5|91903.5|91926.9|91901.9|22
1642787200000|2022-01-21 17:46:40|91927.2|91902.2|91931.9|91906.9|91932.5|91907.5|91927.2|91902.2|27
1642787210000|2022-01-21 17:46:50|91931.3|91906.3|91933.4|91908.4|91934|91909|91931.2|91906.2|38
1642787220000|2022-01-21 17:47:00|91932.7|91907.7|91931|91906|91933.2|91908.2|91930.7|91905.7|22
1642787230000|2022-01-21 17:47:10|91931.7|91906.7|91933|91908|91933.1|91908.1|91930.7|91905.7|38
1642787240000|2022-01-21 17:47:20|91933.4|91908.4|91936.8|91911.8|91939.2|91914.2|91931.9|91906.9|28
1642787250000|2022-01-21 17:47:30|91936.7|91911.7|91932.5|91907.5|91938.4|91913.4|91932|91907|27
1642787260000|2022-01-21 17:47:40|91932.4|91907.4|91929.4|91904.4|91935|91910|91929.4|91904.4|27
1642787270000|2022-01-21 17:47:50|91929.2|91904.2|91929.7|91904.7|91930.4|91905.4|91929.2|91904.2|26
1642787280000|2022-01-21 17:48:00|91929.6|91904.6|91929.5|91904.5|91929.7|91904.7|91929.4|91904.4|13
1642787290000|2022-01-21 17:48:10|91929.7|91904.7|91930.1|91905.1|91930.4|91905.4|91929.2|91904.2|15
1642787300000|2022-01-21 17:48:20|91930.3|91905.3|91930.5|91905.5|91930.8|91905.8|91930.3|91905.3|8
1642787310000|2022-01-21 17:48:30|91930.6|91905.6|91926|91901|91930.8|91905.8|91925.6|91900.6|29
1642787320000|2022-01-21 17:48:40|91926.1|91901.1|91924.4|91899.4|91927.8|91902.8|91923.9|91898.9|38
1642787330000|2022-01-21 17:48:50|91925.2|91900.2|91924.4|91899.4|91925.2|91900.2|91923.6|91898.6|29
1642787340000|2022-01-21 17:49:00|91924.8|91899.8|91925.8|91900.8|91926.2|91901.2|91924.2|91899.2|25
1642787350000|2022-01-21 17:49:10|91926.1|91901.1|91926.1|91901.1|91926.4|91901.4|91925.1|91900.1|19
1642787360000|2022-01-21 17:49:20|91925.8|91900.8|91935.2|91910.2|91936.1|91911.1|91925|91900|36
1642787370000|2022-01-21 17:49:30|91935|91910|91937.7|91912.7|91937.7|91912.7|91932.5|91907.5|31
1642787380000|2022-01-21 17:49:40|91937|91912|91940.2|91915.2|91941.6|91916.6|91936.8|91911.8|35
1642787390000|2022-01-21 17:49:50|91939.9|91914.9|91939.1|91914.1|91939.9|91914.9|91937.8|91912.8|26
1642787400000|2022-01-21 17:50:00|91938.9|91913.9|91937.8|91912.8|91939.1|91914.1|91936.7|91911.7|34
1642787410000|2022-01-21 17:50:10|91937.9|91912.9|91945|91920|91945.5|91920.5|91937.9|91912.9|34
1642787420000|2022-01-21 17:50:20|91944.9|91919.9|91942.3|91917.3|91945.1|91920.1|91940.9|91915.9|31
1642787430000|2022-01-21 17:50:30|91941.9|91916.9|91942|91917|91942.5|91917.5|91941.3|91916.3|24
1642787440000|2022-01-21 17:50:40|91941.9|91916.9|91942.3|91917.3|91942.5|91917.5|91941.3|91916.3|24
1642787450000|2022-01-21 17:50:50|91941.7|91916.7|91938.7|91913.7|91942.3|91917.3|91938.6|91913.6|28
1642787460000|2022-01-21 17:51:00|91938.8|91913.8|91940.2|91915.2|91940.5|91915.5|91938.8|91913.8|24
1642787470000|2022-01-21 17:51:10|91940.3|91915.3|91946|91921|91946.3|91921.3|91940.3|91915.3|23
1642787480000|2022-01-21 17:51:20|91945.1|91920.1|91945.7|91920.7|91945.9|91920.9|91944.5|91919.5|23
1642787490000|2022-01-21 17:51:30|91945.4|91920.4|91941.5|91916.5|91945.7|91920.7|91941.3|91916.3|26
1642787500000|2022-01-21 17:51:40|91941.7|91916.7|91944.1|91919.1|91944.6|91919.6|91941.7|91916.7|30
1642787510000|2022-01-21 17:51:50|91942.3|91917.3|91943|91918|91944.3|91919.3|91942.3|91917.3|22
1642787520000|2022-01-21 17:52:00|91942.8|91917.8|91944.1|91919.1|91944.1|91919.1|91942.7|91917.7|15
1642787530000|2022-01-21 17:52:10|91943.7|91918.7|91943|91918|91944.3|91919.3|91942.2|91917.2|14
1642787540000|2022-01-21 17:52:20|91943.3|91918.3|91941.5|91916.5|91943.7|91918.7|91940.1|91915.1|20
1642787550000|2022-01-21 17:52:30|91941.2|91916.2|91939.7|91914.7|91941.9|91916.9|91938.7|91913.7|24
1642787560000|2022-01-21 17:52:40|91939.9|91914.9|91937.5|91912.5|91939.9|91914.9|91935.6|91910.6|19
1642787570000|2022-01-21 17:52:50|91937.1|91912.1|91935.8|91910.8|91937.1|91912.1|91933.9|91908.9|21
1642787580000|2022-01-21 17:53:00|91935.7|91910.7|91932.5|91907.5|91935.7|91910.7|91931.8|91906.8|20
1642787590000|2022-01-21 17:53:10|91933.3|91908.3|91934.2|91909.2|91934.9|91909.9|91931.1|91906.1|33
1642787600000|2022-01-21 17:53:20|91934|91909|91932.5|91907.5|91935.4|91910.4|91932.2|91907.2|27
1642787610000|2022-01-21 17:53:30|91933.3|91908.3|91936.4|91911.4|91936.4|91911.4|91932.6|91907.6|28
1642787620000|2022-01-21 17:53:40|91935.3|91910.3|91936.7|91911.7|91936.9|91911.9|91935.3|91910.3|25
1642787630000|2022-01-21 17:53:50|91936.6|91911.6|91936.6|91911.6|91936.9|91911.9|91936.5|91911.5|11
1642787640000|2022-01-21 17:54:00|91936.8|91911.8|91939.2|91914.2|91939.7|91914.7|91936.8|91911.8|19
1642787650000|2022-01-21 17:54:10|91938.8|91913.8|91937|91912|91939.7|91914.7|91935.8|91910.8|23
1642787660000|2022-01-21 17:54:20|91936.8|91911.8|91939.2|91914.2|91939.2|91914.2|91936.5|91911.5|5
1642787670000|2022-01-21 17:54:30|91940|91915|91937.8|91912.8|91941.3|91916.3|91936.7|91911.7|28
1642787680000|2022-01-21 17:54:40|91937.2|91912.2|91936.8|91911.8|91939.5|91914.5|91936.8|91911.8|23
1642787690000|2022-01-21 17:54:50|91937.3|91912.3|91937.8|91912.8|91938.1|91913.1|91937|91912|14
1642787700000|2022-01-21 17:55:00|91937.9|91912.9|91935.9|91910.9|91938.1|91913.1|91935.9|91910.9|16
1642787710000|2022-01-21 17:55:10|91936.2|91911.2|91935.9|91910.9|91936.4|91911.4|91932.6|91907.6|26
1642787720000|2022-01-21 17:55:20|91935.7|91910.7|91935.4|91910.4|91937.2|91912.2|91932.6|91907.6|32
1642787730000|2022-01-21 17:55:30|91935.6|91910.6|91935.1|91910.1|91935.8|91910.8|91934|91909|34
1642787740000|2022-01-21 17:55:40|91935.8|91910.8|91937.4|91912.4|91937.7|91912.7|91935.5|91910.5|23
1642787750000|2022-01-21 17:55:50|91937.3|91912.3|91935.6|91910.6|91937.3|91912.3|91934.6|91909.6|17
1642787760000|2022-01-21 17:56:00|91936.1|91911.1|91932.8|91907.8|91936.9|91911.9|91932.4|91907.4|27
1642787770000|2022-01-21 17:56:10|91933.2|91908.2|91935.2|91910.2|91935.2|91910.2|91932.1|91907.1|23
1642787780000|2022-01-21 17:56:20|91935.4|91910.4|91934.6|91909.6|91935.5|91910.5|91933.7|91908.7|17
1642787790000|2022-01-21 17:56:30|91934.9|91909.9|91935|91910|91935.8|91910.8|91934.6|91909.6|13
1642787800000|2022-01-21 17:56:40|91933.7|91908.7|91933.8|91908.8|91936.8|91911.8|91933.1|91908.1|25
1642787810000|2022-01-21 17:56:50|91934.2|91909.2|91931.7|91906.7|91935.8|91910.8|91928.6|91903.6|32
1642787820000|2022-01-21 17:57:00|91931.9|91906.9|91931.7|91906.7|91934.5|91909.5|91929.9|91904.9|38
1642787830000|2022-01-21 17:57:10|91931.8|91906.8|91932.3|91907.3|91932.7|91907.7|91931.1|91906.1|28
1642787840000|2022-01-21 17:57:20|91932|91907|91933.9|91908.9|91935.7|91910.7|91931.7|91906.7|22
1642787850000|2022-01-21 17:57:30|91934.2|91909.2|91934.1|91909.1|91934.4|91909.4|91932.6|91907.6|22
1642787860000|2022-01-21 17:57:40|91934.2|91909.2|91931.1|91906.1|91934.2|91909.2|91930.9|91905.9|19
1642787870000|2022-01-21 17:57:50|91931.4|91906.4|91931.6|91906.6|91932.5|91907.5|91929.2|91904.2|18
1642787880000|2022-01-21 17:58:00|91932.6|91907.6|91931.4|91906.4|91936.5|91911.5|91931.4|91906.4|31
1642787890000|2022-01-21 17:58:10|91931.9|91906.9|91931.9|91906.9|91933.6|91908.6|91929.9|91904.9|32
1642787900000|2022-01-21 17:58:20|91931.8|91906.8|91934.8|91909.8|91935.2|91910.2|91931.5|91906.5|23
1642787910000|2022-01-21 17:58:30|91935.3|91910.3|91933.1|91908.1|91935.3|91910.3|91933|91908|22
1642787920000|2022-01-21 17:58:40|91933|91908|91930.6|91905.6|91933.3|91908.3|91930.1|91905.1|28
1642787930000|2022-01-21 17:58:50|91930.4|91905.4|91936.3|91911.3|91936.3|91911.3|91930.4|91905.4|31
1642787940000|2022-01-21 17:59:00|91936.1|91911.1|91940.1|91915.1|91941.8|91916.8|91933.8|91908.8|36
1642787950000|2022-01-21 17:59:10|91940|91915|91930|91905|91940.3|91915.3|91929.6|91904.6|28
1642787960000|2022-01-21 17:59:20|91930.2|91905.2|91923.1|91898.1|91931.1|91906.1|91922.9|91897.9|38
1642787970000|2022-01-21 17:59:30|91924.4|91899.4|91924.9|91899.9|91926.2|91901.2|91922.7|91897.7|30
1642787980000|2022-01-21 17:59:40|91924.7|91899.7|91925.5|91900.5|91926.7|91901.7|91924.3|91899.3|30
1642787990000|2022-01-21 17:59:50|91925.2|91900.2|91923.8|91898.8|91926.3|91901.3|91923.8|91898.8|26
1642788000000|2022-01-21 18:00:00|91923|91898|91924|91899|91924.6|91899.6|91922.4|91897.4|25
1642788010000|2022-01-21 18:00:10|91924.1|91899.1|91926.7|91901.7|91926.9|91901.9|91922.5|91897.5|24
1642788020000|2022-01-21 18:00:20|91926.5|91901.5|91929|91904|91929.2|91904.2|91925.8|91900.8|21
1642788030000|2022-01-21 18:00:30|91929.5|91904.5|91927.8|91902.8|91931.3|91906.3|91925.5|91900.5|35
1642788040000|2022-01-21 18:00:40|91929.6|91904.6|91928.9|91903.9|91930.2|91905.2|91928|91903|27
1642788050000|2022-01-21 18:00:50|91928.6|91903.6|91928.9|91903.9|91929.2|91904.2|91928|91903|22
1642788060000|2022-01-21 18:01:00|91928.6|91903.6|91930.3|91905.3|91931|91906|91928.4|91903.4|32
1642788070000|2022-01-21 18:01:10|91931.2|91906.2|91942.5|91917.5|91942.7|91917.7|91929.9|91904.9|33
1642788080000|2022-01-21 18:01:20|91941.1|91916.1|91943|91918|91943.6|91918.6|91940.6|91915.6|33
1642788090000|2022-01-21 18:01:30|91943.3|91918.3|91942.6|91917.6|91947.6|91922.6|91942.2|91917.2|24
1642788100000|2022-01-21 18:01:40|91942.7|91917.7|91939.9|91914.9|91942.7|91917.7|91939|91914|20
1642788110000|2022-01-21 18:01:50|91939.7|91914.7|91939.9|91914.9|91940.4|91915.4|91939.6|91914.6|18
1642788120000|2022-01-21 18:02:00|91939.8|91914.8|91939.2|91914.2|91944.4|91919.4|91938.8|91913.8|32
1642788130000|2022-01-21 18:02:10|91939.1|91914.1|91938.6|91913.6|91939.1|91914.1|91937.5|91912.5|13
1642788140000|2022-01-21 18:02:20|91938.7|91913.7|91945.4|91920.4|91945.9|91920.9|91938.7|91913.7|23
1642788150000|2022-01-21 18:02:30|91945.2|91920.2|91946.8|91921.8|91948.2|91923.2|91942.7|91917.7|33
1642788160000|2022-01-21 18:02:40|91947|91922|91946.4|91921.4|91949.4|91924.4|91945.3|91920.3|25
1642788170000|2022-01-21 18:02:50|91946.2|91921.2|91946.3|91921.3|91946.8|91921.8|91944.3|91919.3|30
1642788180000|2022-01-21 18:03:00|91945.5|91920.5|91949.7|91924.7|91950.2|91925.2|91945.5|91920.5|24
1642788190000|2022-01-21 18:03:10|91950.2|91925.2|91948|91923|91950.5|91925.5|91948|91923|23
1642788200000|2022-01-21 18:03:20|91948.4|91923.4|91950.1|91925.1|91950.1|91925.1|91948.1|91923.1|16
1642788210000|2022-01-21 18:03:30|91949.9|91924.9|91948|91923|91950|91925|91948|91923|11
1642788220000|2022-01-21 18:03:40|91949.1|91924.1|91954.8|91929.8|91954.8|91929.8|91947.6|91922.6|24
1642788230000|2022-01-21 18:03:50|91953.8|91928.8|91952.6|91927.6|91955|91930|91952.6|91927.6|25
1642788240000|2022-01-21 18:04:00|91952.2|91927.2|91955.3|91930.3|91955.6|91930.6|91950.6|91925.6|31
1642788250000|2022-01-21 18:04:10|91955.9|91930.9|91952.2|91927.2|91955.9|91930.9|91951.9|91926.9|32
1642788260000|2022-01-21 18:04:20|91952.4|91927.4|91953.7|91928.7|91954.5|91929.5|91952.1|91927.1|23
1642788270000|2022-01-21 18:04:30|91953.9|91928.9|91953.4|91928.4|91954.3|91929.3|91953.1|91928.1|18
1642788280000|2022-01-21 18:04:40|91953.5|91928.5|91953|91928|91953.9|91928.9|91952.2|91927.2|17
1642788290000|2022-01-21 18:04:50|91953.3|91928.3|91952.5|91927.5|91953.3|91928.3|91951.6|91926.6|19
1642788300000|2022-01-21 18:05:00|91952.7|91927.7|91953.7|91928.7|91956.2|91931.2|91952.4|91927.4|30
1642788310000|2022-01-21 18:05:10|91953.6|91928.6|91958.1|91933.1|91958.1|91933.1|91953.4|91928.4|27
1642788320000|2022-01-21 18:05:20|91958.8|91933.8|91961.9|91936.9|91961.9|91936.9|91958.1|91933.1|21
1642788330000|2022-01-21 18:05:30|91962|91937|91960.6|91935.6|91962.9|91937.9|91960.1|91935.1|25
1642788340000|2022-01-21 18:05:40|91960.1|91935.1|91959.5|91934.5|91960.6|91935.6|91958.4|91933.4|24
1642788350000|2022-01-21 18:05:50|91959.3|91934.3|91958.7|91933.7|91960.1|91935.1|91957.8|91932.8|26
1642788360000|2022-01-21 18:06:00|91958.8|91933.8|91954.3|91929.3|91958.9|91933.9|91954.3|91929.3|21
1642788370000|2022-01-21 18:06:10|91954.4|91929.4|91950|91925|91954.4|91929.4|91949|91924|22
1642788380000|2022-01-21 18:06:20|91950.2|91925.2|91945.3|91920.3|91950.3|91925.3|91945.1|91920.1|22
1642788390000|2022-01-21 18:06:30|91945.4|91920.4|91946.8|91921.8|91947.2|91922.2|91943.6|91918.6|27
1642788400000|2022-01-21 18:06:40|91947.2|91922.2|91943.6|91918.6|91947.3|91922.3|91943|91918|24
1642788410000|2022-01-21 18:06:50|91944.6|91919.6|91945|91920|91945.1|91920.1|91944.3|91919.3|25
1642788420000|2022-01-21 18:07:00|91946.3|91921.3|91945.3|91920.3|91948.6|91923.6|91944.4|91919.4|23
1642788430000|2022-01-21 18:07:10|91945.4|91920.4|91945.8|91920.8|91949.3|91924.3|91944|91919|25
1642788440000|2022-01-21 18:07:20|91946.2|91921.2|91950.7|91925.7|91951.4|91926.4|91945.7|91920.7|37
1642788450000|2022-01-21 18:07:30|91948.8|91923.8|91950.6|91925.6|91950.9|91925.9|91948.6|91923.6|18
1642788460000|2022-01-21 18:07:40|91948.8|91923.8|91950.4|91925.4|91951.9|91926.9|91948.8|91923.8|17
1642788470000|2022-01-21 18:07:50|91950.3|91925.3|91951.3|91926.3|91951.8|91926.8|91949.9|91924.9|21
1642788480000|2022-01-21 18:08:00|91951.1|91926.1|91945.9|91920.9|91952.4|91927.4|91945.9|91920.9|30
1642788490000|2022-01-21 18:08:10|91946.2|91921.2|91942.8|91917.8|91946.2|91921.2|91941.5|91916.5|26
1642788500000|2022-01-21 18:08:20|91943.2|91918.2|91942.1|91917.1|91944.5|91919.5|91942|91917|27
1642788510000|2022-01-21 18:08:30|91942.2|91917.2|91937.2|91912.2|91942.2|91917.2|91930|91905|25
1642788520000|2022-01-21 18:08:40|91937.6|91912.6|91944.4|91919.4|91947|91922|91937.6|91912.6|36
1642788530000|2022-01-21 18:08:50|91944.3|91919.3|91943.5|91918.5|91946|91921|91943.5|91918.5|27
1642788540000|2022-01-21 18:09:00|91943.9|91918.9|91946.5|91921.5|91948.9|91923.9|91943.9|91918.9|28
1642788550000|2022-01-21 18:09:10|91947.2|91922.2|91947.2|91922.2|91947.5|91922.5|91945.6|91920.6|21
1642788560000|2022-01-21 18:09:20|91946.3|91921.3|91942.4|91917.4|91947.7|91922.7|91941.6|91916.6|31
1642788570000|2022-01-21 18:09:30|91942.1|91917.1|91941.7|91916.7|91942.6|91917.6|91941|91916|23
1642788580000|2022-01-21 18:09:40|91941.6|91916.6|91941.7|91916.7|91941.7|91916.7|91940.5|91915.5|24
1642788590000|2022-01-21 18:09:50|91941.4|91916.4|91945|91920|91947.7|91922.7|91941.1|91916.1|22
1642788600000|2022-01-21 18:10:00|91945.1|91920.1|91943.9|91918.9|91946|91921|91943.3|91918.3|33
1642788610000|2022-01-21 18:10:10|91944|91919|91945.1|91920.1|91945.3|91920.3|91944|91919|22
1642788620000|2022-01-21 18:10:20|91944.5|91919.5|91947.3|91922.3|91947.9|91922.9|91944.4|91919.4|21
1642788630000|2022-01-21 18:10:30|91947.4|91922.4|91946.9|91921.9|91948|91923|91946.7|91921.7|27
1642788640000|2022-01-21 18:10:40|91946.6|91921.6|91942.7|91917.7|91947.2|91922.2|91941.1|91916.1|19
1642788650000|2022-01-21 18:10:50|91942|91917|91939.8|91914.8|91942.2|91917.2|91939.1|91914.1|25
1642788660000|2022-01-21 18:11:00|91939.4|91914.4|91936.7|91911.7|91941|91916|91935.4|91910.4|31
1642788670000|2022-01-21 18:11:10|91937.2|91912.2|91925.7|91900.7|91937.2|91912.2|91925.3|91900.3|32
1642788680000|2022-01-21 18:11:20|91925.9|91900.9|91927.6|91902.6|91928|91903|91924.1|91899.1|28
1642788690000|2022-01-21 18:11:30|91927.5|91902.5|91928.2|91903.2|91930.5|91905.5|91926.1|91901.1|31
1642788700000|2022-01-21 18:11:40|91928.4|91903.4|91931.2|91906.2|91932.5|91907.5|91928.4|91903.4|29
1642788710000|2022-01-21 18:11:50|91931.3|91906.3|91931.5|91906.5|91932.2|91907.2|91930.6|91905.6|36
1642788720000|2022-01-21 18:12:00|91931.6|91906.6|91933.3|91908.3|91934.7|91909.7|91931.2|91906.2|30
1642788730000|2022-01-21 18:12:10|91933.4|91908.4|91930.2|91905.2|91933.9|91908.9|91929.2|91904.2|30
1642788740000|2022-01-21 18:12:20|91929.9|91904.9|91931.9|91906.9|91933.3|91908.3|91928.3|91903.3|33
1642788750000|2022-01-21 18:12:30|91932|91907|91925.9|91900.9|91932.4|91907.4|91925.9|91900.9|25
1642788760000|2022-01-21 18:12:40|91925.8|91900.8|91925.3|91900.3|91927.3|91902.3|91925.1|91900.1|30
1642788770000|2022-01-21 18:12:50|91925.6|91900.6|91923.4|91898.4|91926.3|91901.3|91922.7|91897.7|24
1642788780000|2022-01-21 18:13:00|91923.6|91898.6|91924.8|91899.8|91926.4|91901.4|91923|91898|31
1642788790000|2022-01-21 18:13:10|91926.3|91901.3|91926.6|91901.6|91927|91902|91923.8|91898.8|30
1642788800000|2022-01-21 18:13:20|91926.5|91901.5|91927.9|91902.9|91927.9|91902.9|91924.7|91899.7|28
1642788810000|2022-01-21 18:13:30|91928.1|91903.1|91930.9|91905.9|91930.9|91905.9|91926.5|91901.5|35
1642788820000|2022-01-21 18:13:40|91931.3|91906.3|91932.3|91907.3|91932.9|91907.9|91928.7|91903.7|39
1642788830000|2022-01-21 18:13:50|91932.1|91907.1|91932.9|91907.9|91932.9|91907.9|91930.4|91905.4|49
1642788840000|2022-01-21 18:14:00|91933.1|91908.1|91935.2|91910.2|91935.2|91910.2|91932.3|91907.3|34
1642788850000|2022-01-21 18:14:10|91934.6|91909.6|91934.2|91909.2|91935.2|91910.2|91932.7|91907.7|18
1642788860000|2022-01-21 18:14:20|91934.4|91909.4|91933|91908|91934.6|91909.6|91932.1|91907.1|34
1642788870000|2022-01-21 18:14:30|91933.1|91908.1|91930.6|91905.6|91933.1|91908.1|91930.6|91905.6|28
1642788880000|2022-01-21 18:14:40|91930.5|91905.5|91929.8|91904.8|91931.2|91906.2|91929.6|91904.6|23
1642788890000|2022-01-21 18:14:50|91930.2|91905.2|91929.9|91904.9|91930.2|91905.2|91928.7|91903.7|10
1642788900000|2022-01-21 18:15:00|91929.8|91904.8|91924.1|91899.1|91930.4|91905.4|91923.3|91898.3|55
1642788910000|2022-01-21 18:15:10|91923.7|91898.7|91923.2|91898.2|91924.5|91899.5|91923|91898|33
1642788920000|2022-01-21 18:15:20|91923.4|91898.4|91923.8|91898.8|91924.6|91899.6|91922.3|91897.3|22
1642788930000|2022-01-21 18:15:30|91923.9|91898.9|91923.4|91898.4|91924.8|91899.8|91920.8|91895.8|32
1642788940000|2022-01-21 18:15:40|91925.1|91900.1|91922|91897|91925.5|91900.5|91920|91895|35
1642788950000|2022-01-21 18:15:50|91922.5|91897.5|91921.1|91896.1|91924.7|91899.7|91920.7|91895.7|39
1642788960000|2022-01-21 18:16:00|91921.2|91896.2|91917.8|91892.8|91921.2|91896.2|91916.3|91891.3|45
1642788970000|2022-01-21 18:16:10|91917.9|91892.9|91917.3|91892.3|91919.9|91894.9|91915.5|91890.5|37
1642788980000|2022-01-21 18:16:20|91917.1|91892.1|91916.2|91891.2|91918.3|91893.3|91916.2|91891.2|18
1642788990000|2022-01-21 18:16:30|91916.3|91891.3|91912.8|91887.8|91917.9|91892.9|91911.5|91886.5|41
1642789000000|2022-01-21 18:16:40|91912.5|91887.5|91911.4|91886.4|91914.5|91889.5|91910.8|91885.8|17
1642789010000|2022-01-21 18:16:50|91910.9|91885.9|91910.6|91885.6|91914|91889|91910.6|91885.6|18
1642789020000|2022-01-21 18:17:00|91910.5|91885.5|91909|91884|91911.5|91886.5|91907.7|91882.7|47
1642789030000|2022-01-21 18:17:10|91908.8|91883.8|91909.5|91884.5|91910|91885|91908.2|91883.2|38
1642789040000|2022-01-21 18:17:20|91909.8|91884.8|91907.8|91882.8|91910.1|91885.1|91907.2|91882.2|33
1642789050000|2022-01-21 18:17:30|91907.9|91882.9|91910.4|91885.4|91910.4|91885.4|91907.1|91882.1|26
1642789060000|2022-01-21 18:17:40|91910.3|91885.3|91908.2|91883.2|91910.5|91885.5|91907.6|91882.6|17
1642789070000|2022-01-21 18:17:50|91908.3|91883.3|91890.9|91865.9|91909|91884|91889.3|91864.3|46
1642789080000|2022-01-21 18:18:00|91891.3|91866.3|91879.1|91854.1|91891.4|91866.4|91860.1|91825.6|72
1642789090000|2022-01-21 18:18:10|91878.8|91853.8|91870.8|91845.8|91878.8|91853.8|91869.8|91844.8|51
1642789100000|2022-01-21 18:18:20|91869.8|91844.8|91862.2|91837.2|91884|91844.8|91858.7|91828.1|46
1642789110000|2022-01-21 18:18:30|91862.7|91837.7|91863.5|91813.5|91868|91837.7|91845.8|91812.8|63
1642789120000|2022-01-21 18:18:40|91863.4|91813.4|91865.9|91815.9|91866.3|91816.3|91863.4|91813.4|21
1642789130000|2022-01-21 18:18:50|91866|91816|91863.7|91813.7|91866.7|91816.7|91862.4|91812.4|31
1642789140000|2022-01-21 18:19:00|91864.1|91814.1|91873.6|91823.6|91873.6|91823.6|91863.6|91813.6|32
1642789150000|2022-01-21 18:19:10|91873.9|91823.9|91857.8|91832.8|91876.1|91833.2|91857.3|91817.5|49
1642789160000|2022-01-21 18:19:20|91857.9|91832.9|91860.7|91835.7|91861.2|91836.2|91857.8|91832.8|56
1642789170000|2022-01-21 18:19:30|91860.8|91835.8|91857.2|91832.2|91861.4|91836.4|91856.3|91831.3|47
1642789180000|2022-01-21 18:19:40|91858.2|91833.2|91856.5|91831.5|91860.7|91835.7|91856|91831|39
1642789190000|2022-01-21 18:19:50|91857.1|91832.1|91855.1|91830.1|91858.6|91833.6|91855.1|91830.1|40
1642789200000|2022-01-21 18:20:00|91855.4|91830.4|91859.1|91834.1|91859.1|91834.1|91855|91830|36
1642789210000|2022-01-21 18:20:10|91858.8|91833.8|91864.5|91839.5|91865.9|91840.9|91858.8|91833.8|46
1642789220000|2022-01-21 18:20:20|91864.3|91839.3|91865.3|91840.3|91865.7|91840.7|91863.6|91838.6|27
1642789230000|2022-01-21 18:20:30|91865.4|91840.4|91864.5|91839.5|91865.6|91840.6|91863|91838|21
1642789240000|2022-01-21 18:20:40|91865|91840|91862.7|91837.7|91866.6|91841.6|91861|91836|33
1642789250000|2022-01-21 18:20:50|91863.3|91838.3|91863.3|91838.3|91865.3|91840.3|91862.6|91837.6|21
1642789260000|2022-01-21 18:21:00|91865.4|91840.4|91864.6|91839.6|91866.3|91841.3|91864|91839|19
1642789270000|2022-01-21 18:21:10|91865.1|91840.1|91864.7|91839.7|91869.6|91844.6|91863.3|91838.3|26
1642789280000|2022-01-21 18:21:20|91864.8|91839.8|91867.2|91842.2|91882.5|91846.8|91863.6|91829.5|44
1642789290000|2022-01-21 18:21:30|91867.1|91842.1|91870.8|91845.8|91871.1|91846.1|91866.4|91841.4|26
1642789300000|2022-01-21 18:21:40|91870.7|91845.7|91871.3|91846.3|91872|91847|91868|91843|35
1642789310000|2022-01-21 18:21:50|91871.5|91846.5|91914.5|91864.5|91916.7|91870.9|91871.5|91846.5|56
1642789320000|2022-01-21 18:22:00|91914.2|91864.2|91909.2|91884.2|91921|91884.4|91906.7|91864|44
1642789330000|2022-01-21 18:22:10|91909.1|91884.1|91906.9|91881.9|91909.3|91884.3|91906.4|91881.4|25
1642789340000|2022-01-21 18:22:20|91907|91882|91904.9|91879.9|91907|91882|91904.7|91879.7|24
1642789350000|2022-01-21 18:22:30|91904.6|91879.6|91903.1|91878.1|91905.7|91880.7|91891.7|91866.7|49
1642789360000|2022-01-21 18:22:40|91919.9|91869.9|91913.2|91888.2|91923.5|91889.2|91910|91869.9|52
1642789370000|2022-01-21 18:22:50|91913|91888|91913.5|91888.5|91914.1|91889.1|91913|91888|21
1642789380000|2022-01-21 18:23:00|91913.7|91888.7|91920.4|91895.4|91920.4|91895.4|91912.9|91887.9|43
1642789390000|2022-01-21 18:23:10|91920.2|91895.2|91917.2|91892.2|91920.2|91895.2|91916.6|91891.6|43
1642789400000|2022-01-21 18:23:20|91917.3|91892.3|91917.4|91892.4|91918.4|91893.4|91916.7|91891.7|20
1642789410000|2022-01-21 18:23:30|91917.3|91892.3|91913.3|91888.3|91918.4|91893.4|91913.3|91888.3|25
1642789420000|2022-01-21 18:23:40|91913.4|91888.4|91916|91891|91916.8|91891.8|91913.2|91888.2|45
1642789430000|2022-01-21 18:23:50|91916.4|91891.4|91914.7|91889.7|91916.4|91891.4|91914|91889|28
1642789440000|2022-01-21 18:24:00|91914.5|91889.5|91912.5|91887.5|91916.7|91891.7|91912.5|91887.5|35
1642789450000|2022-01-21 18:24:10|91912.1|91887.1|91912.3|91887.3|91913.8|91888.8|91910.3|91885.3|43
1642789460000|2022-01-21 18:24:20|91912.1|91887.1|91912.3|91887.3|91913.5|91888.5|91911.9|91886.9|26
1642789470000|2022-01-21 18:24:30|91912.2|91887.2|91912.4|91887.4|91912.6|91887.6|91911|91886|21
1642789480000|2022-01-21 18:24:40|91912|91887|91907.7|91882.7|91912.3|91887.3|91907.6|91882.6|32
1642789490000|2022-01-21 18:24:50|91907.5|91882.5|91903.9|91878.9|91907.6|91882.6|91903.7|91878.7|35
1642789500000|2022-01-21 18:25:00|91903.8|91878.8|91905.4|91880.4|91905.4|91880.4|91901.2|91876.2|54
1642789510000|2022-01-21 18:25:10|91905.5|91880.5|91901.9|91876.9|91905.6|91880.6|91900.5|91875.5|40
1642789520000|2022-01-21 18:25:20|91902|91877|91903.7|91878.7|91903.7|91878.7|91901.5|91876.5|26
1642789530000|2022-01-21 18:25:30|91903.8|91878.8|91903.3|91878.3|91904.6|91879.6|91903.1|91878.1|22
1642789540000|2022-01-21 18:25:40|91903.2|91878.2|91901.1|91876.1|91903.7|91878.7|91901.1|91876.1|27
1642789550000|2022-01-21 18:25:50|91901.3|91876.3|91898.4|91873.4|91902|91877|91895.8|91870.8|42
1642789560000|2022-01-21 18:26:00|91898.3|91873.3|91901.6|91876.6|91902.2|91877.2|91897.6|91872.6|44
1642789570000|2022-01-21 18:26:10|91901.8|91876.8|91902.1|91877.1|91902.2|91877.2|91901.2|91876.2|24
1642789580000|2022-01-21 18:26:20|91900.3|91875.3|91901.4|91876.4|91902.2|91877.2|91900.3|91875.3|19
1642789590000|2022-01-21 18:26:30|91901.5|91876.5|91901.4|91876.4|91901.8|91876.8|91899.8|91874.8|29
1642789600000|2022-01-21 18:26:40|91901.6|91876.6|91900.3|91875.3|91901.7|91876.7|91899.8|91874.8|24
1642789610000|2022-01-21 18:26:50|91900.4|91875.4|91900.9|91875.9|91901.7|91876.7|91899.4|91874.4|27
1642789620000|2022-01-21 18:27:00|91901.1|91876.1|91900.4|91875.4|91901.7|91876.7|91900.3|91875.3|22
1642789630000|2022-01-21 18:27:10|91900.6|91875.6|91901.7|91876.7|91901.7|91876.7|91899.4|91874.4|26
1642789640000|2022-01-21 18:27:20|91902.3|91877.3|91898.9|91873.9|91902.5|91877.5|91897.8|91872.8|35
1642789650000|2022-01-21 18:27:30|91899|91874|91883.8|91858.8|91899.6|91874.6|91882.5|91857.5|40
1642789660000|2022-01-21 18:27:40|91883.6|91858.6|91879.8|91854.8|91884.4|91859.4|91876.6|91851.6|52
1642789670000|2022-01-21 18:27:50|91880.1|91855.1|91880.1|91855.1|91880.1|91855.1|91878.5|91853.5|31
1642789680000|2022-01-21 18:28:00|91879.9|91854.9|91880.9|91855.9|91881.5|91856.5|91879.9|91854.9|28
1642789690000|2022-01-21 18:28:10|91880.4|91855.4|91883.3|91858.3|91883.6|91858.6|91880.2|91855.2|30
1642789700000|2022-01-21 18:28:20|91883.4|91858.4|91884.2|91859.2|91884.7|91859.7|91883|91858|18
1642789710000|2022-01-21 18:28:30|91884.3|91859.3|91883.2|91858.2|91884.7|91859.7|91883.2|91858.2|16
1642789720000|2022-01-21 18:28:40|91883|91858|91882.9|91857.9|91885.9|91860.9|91882.9|91857.9|22
1642789730000|2022-01-21 18:28:50|91883.4|91858.4|91885.7|91860.7|91885.9|91860.9|91882.7|91857.7|33
1642789740000|2022-01-21 18:29:00|91885.3|91860.3|91889.3|91864.3|91891.3|91866.3|91884|91859|26
1642789750000|2022-01-21 18:29:10|91890.4|91865.4|91894.1|91869.1|91894.1|91869.1|91890.1|91865.1|29
1642789760000|2022-01-21 18:29:20|91894.2|91869.2|91893.2|91868.2|91894.4|91869.4|91893.1|91868.1|18
1642789770000|2022-01-21 18:29:30|91893.6|91868.6|91893|91868|91893.6|91868.6|91892.7|91867.7|26
1642789780000|2022-01-21 18:29:40|91893.2|91868.2|91895.8|91870.8|91896.4|91871.4|91892.6|91867.6|23
1642789790000|2022-01-21 18:29:50|91895.9|91870.9|91901|91876|91901|91876|91895.1|91870.1|33
1642789800000|2022-01-21 18:30:00|91901.1|91876.1|91901.2|91876.2|91901.3|91876.3|91899.8|91874.8|34
1642789810000|2022-01-21 18:30:10|91901.1|91876.1|91897.5|91872.5|91901.4|91876.4|91897.5|91872.5|28
1642789820000|2022-01-21 18:30:20|91897.8|91872.8|91898.1|91873.1|91899|91874|91896|91871|35
1642789830000|2022-01-21 18:30:30|91897.2|91872.2|91894.2|91869.2|91897.5|91872.5|91892.6|91867.6|44
1642789840000|2022-01-21 18:30:40|91894.4|91869.4|91887.3|91862.3|91894.7|91869.7|91883.5|91858.5|40
1642789850000|2022-01-21 18:30:50|91886.7|91861.7|91873.2|91848.2|91887.4|91862.4|91863.1|91838.1|60
1642789860000|2022-01-21 18:31:00|91874.2|91849.2|91883.1|91858.1|91884.7|91859.7|91872.1|91847.1|55
1642789870000|2022-01-21 18:31:10|91882.9|91857.9|91881.2|91856.2|91883.6|91858.6|91879.4|91854.4|31
1642789880000|2022-01-21 18:31:20|91881.1|91856.1|91879.2|91854.2|91881.4|91856.4|91877.2|91852.2|33
1642789890000|2022-01-21 18:31:30|91879|91854|91879.4|91854.4|91880.9|91855.9|91877.9|91852.9|22
1642789900000|2022-01-21 18:31:40|91879.3|91854.3|91878.7|91853.7|91880.2|91855.2|91876.2|91851.2|22
1642789910000|2022-01-21 18:31:50|91879|91854|91881.6|91856.6|91881.6|91856.6|91877.8|91852.8|30
1642789920000|2022-01-21 18:32:00|91881.3|91856.3|91885.1|91860.1|91887.4|91862.4|91881.3|91856.3|44
1642789930000|2022-01-21 18:32:10|91884.9|91859.9|91882.5|91857.5|91885.5|91860.5|91881.3|91856.3|27
1642789940000|2022-01-21 18:32:20|91883.2|91858.2|91880.4|91855.4|91883.2|91858.2|91876.6|91851.6|26
1642789950000|2022-01-21 18:32:30|91879.8|91854.8|91877.1|91852.1|91880.9|91855.9|91874.2|91849.2|41
1642789960000|2022-01-21 18:32:40|91876.2|91851.2|91876.3|91851.3|91877.9|91852.9|91875.9|91850.9|30
1642789970000|2022-01-21 18:32:50|91876.6|91851.6|91875.3|91850.3|91876.6|91851.6|91873.4|91848.4|37
1642789980000|2022-01-21 18:33:00|91875.5|91850.5|91874.9|91849.9|91877|91852|91872.8|91847.8|34
1642789990000|2022-01-21 18:33:10|91874.3|91849.3|91873.2|91848.2|91875.1|91850.1|91871.8|91846.8|34
1642790000000|2022-01-21 18:33:20|91873.7|91848.7|91873.4|91848.4|91874.8|91849.8|91871.3|91846.3|47
1642790010000|2022-01-21 18:33:30|91873.3|91848.3|91878.4|91853.4|91881.3|91856.3|91871.4|91846.4|45
1642790020000|2022-01-21 18:33:40|91879.1|91854.1|91880.7|91855.7|91884.5|91859.5|91877.6|91852.6|47
1642790030000|2022-01-21 18:33:50|91877.8|91852.8|91881.6|91856.6|91881.6|91856.6|91877.8|91852.8|32
1642790040000|2022-01-21 18:34:00|91882.2|91857.2|91889.5|91864.5|91892.4|91867.4|91881.4|91856.4|52
1642790050000|2022-01-21 18:34:10|91889.2|91864.2|91891.8|91866.8|91895|91870|91889.2|91864.2|43
1642790060000|2022-01-21 18:34:20|91891.9|91866.9|91880.3|91855.3|91891.9|91866.9|91879.1|91854.1|65
1642790070000|2022-01-21 18:34:30|91879.7|91854.7|91882.1|91857.1|91882.4|91857.4|91879.7|91854.7|33
1642790080000|2022-01-21 18:34:40|91882|91857|91878.8|91853.8|91882.6|91857.6|91877.8|91852.8|53
1642790090000|2022-01-21 18:34:50|91879.1|91854.1|91860.2|91835.2|91882.5|91857.5|91858.4|91833.4|59
1642790100000|2022-01-21 18:35:00|91858.7|91833.7|91850.9|91825.9|91860|91835|91850.5|91825.5|60
1642790110000|2022-01-21 18:35:10|91850.8|91825.8|91875.2|91850.2|91875.5|91850.5|91850.8|91825.8|53
1642790120000|2022-01-21 18:35:20|91875.9|91850.9|91877.9|91852.9|91878.8|91853.8|91874.4|91849.4|47
1642790130000|2022-01-21 18:35:30|91878.1|91853.1|91879.9|91854.9|91881.9|91856.9|91878.1|91853.1|51
1642790140000|2022-01-21 18:35:40|91880.2|91855.2|91882.2|91857.2|91883.1|91858.1|91880.2|91855.2|33
1642790150000|2022-01-21 18:35:50|91881.6|91856.6|91882.9|91857.9|91883.2|91858.2|91881.6|91856.6|32
1642790160000|2022-01-21 18:36:00|91883|91858|91883|91858|91883.8|91858.8|91882.6|91857.6|32
1642790170000|2022-01-21 18:36:10|91882.9|91857.9|91886.9|91861.9|91886.9|91861.9|91882.6|91857.6|37
1642790180000|2022-01-21 18:36:20|91887.1|91862.1|91886.6|91861.6|91887.2|91862.2|91886.2|91861.2|21
1642790190000|2022-01-21 18:36:30|91886.7|91861.7|91886.5|91861.5|91887|91862|91885.8|91860.8|27
1642790200000|2022-01-21 18:36:40|91886.6|91861.6|91886.3|91861.3|91886.7|91861.7|91886.3|91861.3|15
1642790210000|2022-01-21 18:36:50|91885.9|91860.9|91886.8|91861.8|91887|91862|91885.8|91860.8|9
1642790220000|2022-01-21 18:37:00|91886.3|91861.3|91889|91864|91889.5|91864.5|91881.8|91856.8|35
1642790230000|2022-01-21 18:37:10|91889.1|91864.1|91890.6|91865.6|91891.2|91866.2|91888.9|91863.9|27
1642790240000|2022-01-21 18:37:20|91890.4|91865.4|91890.2|91865.2|91892.8|91867.8|91889.7|91864.7|29
1642790250000|2022-01-21 18:37:30|91890.3|91865.3|91890.2|91865.2|91891.4|91866.4|91889.6|91864.6|35
1642790260000|2022-01-21 18:37:40|91890.1|91865.1|91890.2|91865.2|91890.4|91865.4|91889.7|91864.7|23
1642790270000|2022-01-21 18:37:50|91890.4|91865.4|91887.4|91862.4|91890.6|91865.6|91886.4|91861.4|36
1642790280000|2022-01-21 18:38:00|91887.7|91862.7|91874.3|91849.3|91887.7|91862.7|91873.7|91848.7|46
1642790290000|2022-01-21 18:38:10|91873.6|91848.6|91871.1|91846.1|91874.5|91849.5|91870.3|91845.3|61
1642790300000|2022-01-21 18:38:20|91871.4|91846.4|91866|91841|91871.8|91846.8|91865.5|91840.5|45
1642790310000|2022-01-21 18:38:30|91866.2|91841.2|91844.2|91819.2|91878.5|91841.2|91844.2|91806.1|70
1642790320000|2022-01-21 18:38:40|91846.1|91821.1|91834.6|91809.6|91846.1|91821.1|91833.8|91808.8|50
1642790330000|2022-01-21 18:38:50|91834.5|91809.5|91834.5|91809.5|91835.3|91810.3|91834|91809|30
1642790340000|2022-01-21 18:39:00|91834.6|91809.6|91832.6|91807.6|91834.6|91809.6|91831.7|91806.7|30
1642790350000|2022-01-21 18:39:10|91832.3|91807.3|91833.8|91808.8|91845.7|91808.8|91832.1|91794.5|27
1642790360000|2022-01-21 18:39:20|91833.5|91808.5|91831.6|91806.6|91834.3|91809.3|91831.6|91806.6|24
1642790370000|2022-01-21 18:39:30|91831.3|91806.3|91829.4|91804.4|91831.3|91806.3|91828.5|91803.5|28
1642790380000|2022-01-21 18:39:40|91829.5|91804.5|91829.5|91804.5|91829.9|91804.9|91828.4|91803.4|25
1642790390000|2022-01-21 18:39:50|91829.7|91804.7|91828.1|91803.1|91830.6|91805.6|91827.5|91802.5|31
1642790400000|2022-01-21 18:40:00|91828|91803|91827.6|91802.6|91828.5|91803.5|91827.6|91802.6|22
1642790410000|2022-01-21 18:40:10|91827.9|91802.9|91827.4|91802.4|91828.1|91803.1|91827.3|91802.3|12
1642790420000|2022-01-21 18:40:20|91828|91803|91831.7|91806.7|91831.9|91806.9|91827.2|91802.2|32
1642790430000|2022-01-21 18:40:30|91831.9|91806.9|91833.8|91808.8|91833.8|91808.8|91831.4|91806.4|19
1642790440000|2022-01-21 18:40:40|91834.1|91809.1|91833.9|91808.9|91836.7|91811.7|91832.9|91807.9|41
1642790450000|2022-01-21 18:40:50|91833.8|91808.8|91832|91807|91833.9|91808.9|91831.4|91806.4|27
1642790460000|2022-01-21 18:41:00|91831.8|91806.8|91831.4|91806.4|91832.8|91807.8|91831.4|91806.4|32
1642790470000|2022-01-21 18:41:10|91831.6|91806.6|91831.7|91806.7|91832.5|91807.5|91830.8|91805.8|17
1642790480000|2022-01-21 18:41:20|91831.8|91806.8|91827.7|91802.7|91832.6|91807.6|91827.7|91802.7|24
1642790490000|2022-01-21 18:41:30|91828.4|91803.4|91830|91805|91830.2|91805.2|91827.6|91802.6|29
1642790500000|2022-01-21 18:41:40|91829.8|91804.8|91829.4|91804.4|91830.7|91805.7|91829.2|91804.2|17
1642790510000|2022-01-21 18:41:50|91829.7|91804.7|91832.1|91807.1|91832.1|91807.1|91828.6|91803.6|26
1642790520000|2022-01-21 18:42:00|91831.7|91806.7|91829.4|91804.4|91832.1|91807.1|91829.3|91804.3|17
1642790530000|2022-01-21 18:42:10|91829.7|91804.7|91827.9|91802.9|91829.7|91804.7|91826.9|91801.9|16
1642790540000|2022-01-21 18:42:20|91827.2|91802.2|91823.1|91798.1|91827.2|91802.2|91820.5|91795.5|37
1642790550000|2022-01-21 18:42:30|91822.8|91797.8|91819.9|91794.9|91822.9|91797.9|91819.1|91794.1|33
1642790560000|2022-01-21 18:42:40|91818.9|91793.9|91820.1|91795.1|91820.1|91795.1|91818.8|91793.8|20
1642790570000|2022-01-21 18:42:50|91820|91795|91819.2|91794.2|91821.2|91796.2|91819.2|91794.2|22
1642790580000|2022-01-21 18:43:00|91820.2|91795.2|91821.3|91796.3|91822.5|91797.5|91819.2|91794.2|34
1642790590000|2022-01-21 18:43:10|91820.9|91795.9|91823.4|91798.4|91823.4|91798.4|91820.6|91795.6|37
1642790600000|2022-01-21 18:43:20|91823.5|91798.5|91822.7|91797.7|91824|91799|91822.1|91797.1|30
1642790610000|2022-01-21 18:43:30|91823.1|91798.1|91822.6|91797.6|91823.6|91798.6|91822.4|91797.4|20
1642790620000|2022-01-21 18:43:40|91823.6|91798.6|91822.4|91797.4|91824.2|91799.2|91821.6|91796.6|17
1642790630000|2022-01-21 18:43:50|91822.3|91797.3|91836.5|91811.5|91836.5|91811.5|91821.7|91796.7|32
1642790640000|2022-01-21 18:44:00|91836.1|91811.1|91853.1|91803.1|91854.6|91819.1|91836.1|91802.7|48
1642790650000|2022-01-21 18:44:10|91853|91803|91852.1|91802.1|91854.4|91804.4|91852.1|91802.1|34
1642790660000|2022-01-21 18:44:20|91852.7|91802.7|91853.4|91803.4|91853.9|91803.9|91852.3|91802.3|15
1642790670000|2022-01-21 18:44:30|91853|91803|91854.1|91804.1|91854.2|91804.2|91852.7|91802.7|23
1642790680000|2022-01-21 18:44:40|91854.9|91804.9|91854.2|91804.2|91855.5|91805.5|91853.9|91803.9|16
1642790690000|2022-01-21 18:44:50|91854.1|91804.1|91852.8|91802.8|91854.4|91804.4|91852.8|91802.8|21
1642790700000|2022-01-21 18:45:00|91853.2|91803.2|91853.6|91803.6|91854.6|91804.6|91852.3|91802.3|41
1642790710000|2022-01-21 18:45:10|91853.4|91803.4|91851.6|91801.6|91856.4|91806.4|91850.7|91800.7|38
1642790720000|2022-01-21 18:45:20|91851.1|91801.1|91852.5|91802.5|91854.3|91804.3|91850|91800|34
1642790730000|2022-01-21 18:45:30|91852.9|91802.9|91851.2|91801.2|91853.4|91803.4|91849.7|91799.7|35
1642790740000|2022-01-21 18:45:40|91850.6|91800.6|91848.9|91798.9|91851.5|91812.2|91835.7|91798.6|38
1642790750000|2022-01-21 18:45:50|91847.5|91797.5|91832.9|91807.9|91848.6|91807.9|91831.5|91794.9|49
1642790760000|2022-01-21 18:46:00|91833.2|91808.2|91831.4|91806.4|91833.2|91808.2|91830.9|91805.9|16
1642790770000|2022-01-21 18:46:10|91831.6|91806.6|91830.9|91805.9|91832.6|91807.6|91830.1|91805.1|30
1642790780000|2022-01-21 18:46:20|91831.4|91806.4|91832.5|91807.5|91833.5|91808.5|91829.7|91804.7|23
1642790790000|2022-01-21 18:46:30|91832.4|91807.4|91833.8|91808.8|91834.3|91809.3|91831.6|91806.6|42
1642790800000|2022-01-21 18:46:40|91834|91809|91847.1|91822.1|91851.6|91823.7|91834|91799.6|52
1642790810000|2022-01-21 18:46:50|91847.6|91822.6|91846.4|91821.4|91849.4|91824.4|91846.4|91821.4|26
1642790820000|2022-01-21 18:47:00|91846.8|91821.8|91847.3|91822.3|91848|91823|91846.5|91821.5|20
1642790830000|2022-01-21 18:47:10|91847.1|91822.1|91859.3|91809.3|91859.3|91822.9|91846.4|91808.9|27
1642790840000|2022-01-21 18:47:20|91859.6|91809.6|91858.6|91808.6|91860.5|91810.5|91858.5|91808.5|36
1642790850000|2022-01-21 18:47:30|91858.7|91808.7|91858.9|91808.9|91860.2|91810.2|91858.5|91808.5|41
1642790860000|2022-01-21 18:47:40|91859.7|91809.7|91859.6|91809.6|91859.9|91809.9|91858.6|91808.6|33
1642790870000|2022-01-21 18:47:50|91859.7|91809.7|91859.4|91809.4|91861.6|91811.6|91859.3|91809.3|55
1642790880000|2022-01-21 18:48:00|91859.3|91809.3|91845.1|91820.1|91861.3|91820.6|91844.5|91808.8|38
1642790890000|2022-01-21 18:48:10|91845.2|91820.2|91855|91805|91855.6|91821.4|91842.4|91804.7|41
1642790900000|2022-01-21 18:48:20|91855.1|91805.1|91844.3|91819.3|91855.9|91819.4|91842.9|91805.1|29
1642790910000|2022-01-21 18:48:30|91844.7|91819.7|91844.8|91819.8|91844.8|91819.8|91843.3|91818.3|27
1642790920000|2022-01-21 18:48:40|91844.5|91819.5|91843.1|91818.1|91844.6|91819.6|91842.2|91817.2|34
1642790930000|2022-01-21 18:48:50|91843.2|91818.2|91844|91819|91845.3|91820.3|91841.8|91816.8|37
1642790940000|2022-01-21 18:49:00|91843.8|91818.8|91848.4|91823.4|91849.6|91824.6|91843.8|91818.8|38
1642790950000|2022-01-21 18:49:10|91848.3|91823.3|91848.2|91823.2|91849.8|91824.8|91843.9|91818.9|48
1642790960000|2022-01-21 18:49:20|91848.1|91823.1|91849.5|91824.5|91849.6|91824.6|91847.8|91822.8|41
1642790970000|2022-01-21 18:49:30|91849.1|91824.1|91854.5|91829.5|91854.6|91829.6|91849.1|91824.1|39
1642790980000|2022-01-21 18:49:40|91854.6|91829.6|91854.5|91829.5|91855.5|91830.5|91853.5|91828.5|56
1642790990000|2022-01-21 18:49:50|91854|91829|91853|91828|91856|91831|91852.6|91827.6|48
1642791000000|2022-01-21 18:50:00|91853.4|91828.4|91855.6|91830.6|91855.6|91830.6|91853.1|91828.1|44
1642791010000|2022-01-21 18:50:10|91855.4|91830.4|91852.3|91827.3|91855.4|91830.4|91851.1|91826.1|45
1642791020000|2022-01-21 18:50:20|91852.2|91827.2|91844.3|91819.3|91852.9|91827.9|91842.4|91817.4|48
1642791030000|2022-01-21 18:50:30|91843.3|91818.3|91847.2|91822.2|91847.2|91822.2|91842.6|91817.6|34
1642791040000|2022-01-21 18:50:40|91847.1|91822.1|91846.7|91821.7|91847.6|91822.6|91846.5|91821.5|25
1642791050000|2022-01-21 18:50:50|91847.2|91822.2|91848.5|91823.5|91849.3|91824.3|91844.6|91819.6|27
1642791060000|2022-01-21 18:51:00|91848.6|91823.6|91851.7|91826.7|91851.8|91826.8|91848.6|91823.6|33
1642791070000|2022-01-21 18:51:10|91852|91827|91854.1|91829.1|91854.9|91829.9|91850.7|91825.7|40
1642791080000|2022-01-21 18:51:20|91854.2|91829.2|91857.4|91832.4|91860.3|91835.3|91853.5|91828.5|50
1642791090000|2022-01-21 18:51:30|91857|91832|91861.9|91836.9|91861.9|91836.9|91855.8|91830.8|40
1642791100000|2022-01-21 18:51:40|91862|91837|91861.2|91836.2|91863.6|91838.6|91860.1|91835.1|44
1642791110000|2022-01-21 18:51:50|91860.4|91835.4|91855.2|91830.2|91860.4|91835.4|91854|91829|39
1642791120000|2022-01-21 18:52:00|91855.1|91830.1|91855.6|91830.6|91855.7|91830.7|91853.7|91828.7|44
1642791130000|2022-01-21 18:52:10|91855.7|91830.7|91855.9|91830.9|91856.8|91831.8|91855|91830|31
1642791140000|2022-01-21 18:52:20|91856|91831|91853.5|91828.5|91856.6|91831.6|91852.9|91827.9|36
1642791150000|2022-01-21 18:52:30|91853.6|91828.6|91848.4|91823.4|91853.6|91828.6|91847.2|91822.2|36
1642791160000|2022-01-21 18:52:40|91848.3|91823.3|91847.7|91822.7|91849.4|91824.4|91847.7|91822.7|19
1642791170000|2022-01-21 18:52:50|91846.5|91821.5|91841.4|91816.4|91848.3|91823.3|91840.9|91815.9|57
1642791180000|2022-01-21 18:53:00|91841.7|91816.7|91855.6|91805.6|91856.4|91816.7|91840.2|91804.8|45
1642791190000|2022-01-21 18:53:10|91855.4|91805.4|91858.7|91808.7|91858.7|91808.7|91855.4|91805.4|32
1642791200000|2022-01-21 18:53:20|91858|91808|91846.8|91821.8|91861.9|91823.1|91845.1|91808|44
1642791210000|2022-01-21 18:53:30|91846.9|91821.9|91843.6|91818.6|91846.9|91821.9|91843.6|91818.6|25
1642791220000|2022-01-21 18:53:40|91843.7|91818.7|91844|91819|91845.4|91820.4|91843.7|91818.7|22
1642791230000|2022-01-21 18:53:50|91843.9|91818.9|91843.9|91818.9|91844.1|91819.1|91842.8|91817.8|26
1642791240000|2022-01-21 18:54:00|91844|91819|91842.1|91817.1|91845|91820|91841.4|91816.4|33
1642791250000|2022-01-21 18:54:10|91841.4|91816.4|91841|91816|91842.5|91817.5|91840.1|91815.1|35
1642791260000|2022-01-21 18:54:20|91840.8|91815.8|91839.9|91814.9|91841.5|91816.5|91839.6|91814.6|22
1642791270000|2022-01-21 18:54:30|91841.4|91816.4|91843.3|91818.3|91843.3|91818.3|91841.2|91816.2|26
1642791280000|2022-01-21 18:54:40|91843.4|91818.4|91843.2|91818.2|91845|91820|91842.5|91817.5|21
1642791290000|2022-01-21 18:54:50|91843.3|91818.3|91847.2|91822.2|91848.6|91823.6|91843|91818|32
1642791300000|2022-01-21 18:55:00|91847|91822|91849|91824|91849.4|91824.4|91846.4|91821.4|36
1642791310000|2022-01-21 18:55:10|91846.6|91821.6|91846.4|91821.4|91850|91825|91846.4|91821.4|30
1642791320000|2022-01-21 18:55:20|91846.6|91821.6|91847.4|91822.4|91848.5|91823.5|91846.6|91821.6|23
1642791330000|2022-01-21 18:55:30|91847.5|91822.5|91847.2|91822.2|91847.5|91822.5|91846.6|91821.6|18
1642791340000|2022-01-21 18:55:40|91846|91821|91847.8|91822.8|91848.6|91823.6|91845.9|91820.9|24
1642791350000|2022-01-21 18:55:50|91847.5|91822.5|91848.1|91823.1|91848.7|91823.7|91846.6|91821.6|22
1642791360000|2022-01-21 18:56:00|91847.8|91822.8|91848.8|91823.8|91850.3|91825.3|91846.2|91821.2|33
1642791370000|2022-01-21 18:56:10|91848.4|91823.4|91850.2|91825.2|91851.6|91826.6|91847.4|91822.4|24
1642791380000|2022-01-21 18:56:20|91849.9|91824.9|91854.6|91829.6|91855.3|91830.3|91848.3|91823.3|35
1642791390000|2022-01-21 18:56:30|91853.2|91828.2|91855.2|91830.2|91855.3|91830.3|91852.4|91827.4|38
1642791400000|2022-01-21 18:56:40|91855.4|91830.4|91856.3|91831.3|91857|91832|91854.8|91829.8|35
1642791410000|2022-01-21 18:56:50|91856.2|91831.2|91870.8|91845.8|91872.2|91847.2|91849.3|91812.4|66
1642791420000|2022-01-21 18:57:00|91870.7|91845.7|91897.6|91847.6|91907.4|91877.9|91870.7|91833.5|74
1642791430000|2022-01-21 18:57:10|91897.9|91847.9|91858.7|91833.7|91897.9|91847.9|91857.8|91824.2|77
1642791440000|2022-01-21 18:57:20|91858.8|91833.8|91856.9|91831.9|91860.1|91835.1|91856.8|91831.8|54
1642791450000|2022-01-21 18:57:30|91854.8|91829.8|91862.4|91837.4|91862.4|91837.4|91852|91827|48
1642791460000|2022-01-21 18:57:40|91862.3|91837.3|91861.7|91836.7|91862.7|91837.7|91861.2|91836.2|36
1642791470000|2022-01-21 18:57:50|91861.4|91836.4|91860.1|91835.1|91864.6|91839.6|91860.1|91835.1|31
1642791480000|2022-01-21 18:58:00|91860.5|91835.5|91865.4|91840.4|91866.1|91841.1|91859.2|91834.2|35
1642791490000|2022-01-21 18:58:10|91866.1|91841.1|91872.5|91847.5|91873.9|91848.9|91864.6|91839.6|58
1642791500000|2022-01-21 18:58:20|91874.8|91849.8|91879.2|91854.2|91879.9|91854.9|91874.2|91849.2|58
1642791510000|2022-01-21 18:58:30|91878.3|91853.3|91933.3|91883.3|91935.1|91896.3|91878.3|91843.5|71
1642791520000|2022-01-21 18:58:40|91933.1|91883.1|91925.5|91875.5|91933.1|91883.1|91925.5|91875.5|62
1642791530000|2022-01-21 18:58:50|91921.3|91871.3|91903.9|91878.9|91921.3|91883.2|91899.1|91867.1|75
1642791540000|2022-01-21 18:59:00|91903.4|91878.4|91887.3|91862.3|91903.8|91878.8|91887.2|91862.2|74
1642791550000|2022-01-21 18:59:10|91887.9|91862.9|91893.5|91868.5|91900.3|91870.3|91881.5|91843.7|71
1642791560000|2022-01-21 18:59:20|91893.4|91868.4|91899.9|91874.9|91904.5|91879.5|91893.4|91868.4|64
1642791570000|2022-01-21 18:59:30|91900|91875|91905.8|91880.8|91906.4|91881.4|91900|91875|51
1642791580000|2022-01-21 18:59:40|91905|91880|91906.2|91881.2|91908.4|91883.4|91905|91880|36
1642791590000|2022-01-21 18:59:50|91906.5|91881.5|91913.7|91888.7|91916.4|91891.4|91904.9|91879.9|62
1642791600000|2022-01-21 19:00:00|91913.9|91888.9|91917.5|91892.5|91918.3|91893.3|91912.3|91887.3|61
1642791610000|2022-01-21 19:00:10|91917.7|91892.7|91916.8|91891.8|91917.8|91892.8|91914.3|91889.3|44
1642791620000|2022-01-21 19:00:20|91916.4|91891.4|91915.1|91890.1|91916.6|91891.6|91914.7|91889.7|38
1642791630000|2022-01-21 19:00:30|91915|91890|91926.9|91876.9|91928.1|91890.5|91914.6|91876.8|32
1642791640000|2022-01-21 19:00:40|91927.7|91877.7|91917.8|91892.8|91927.7|91893.4|91914|91877.7|55
1642791650000|2022-01-21 19:00:50|91917.5|91892.5|91912|91887|91919|91894|91911.4|91886.4|59
1642791660000|2022-01-21 19:01:00|91911.8|91886.8|91912|91887|91913|91888|91910.9|91885.9|52
1642791670000|2022-01-21 19:01:10|91912.2|91887.2|91928.3|91903.3|91929.7|91904.7|91911.3|91886.3|63
1642791680000|2022-01-21 19:01:20|91925.7|91900.7|91929.9|91904.9|91930.8|91905.8|91924.7|91899.7|53
1642791690000|2022-01-21 19:01:30|91928.8|91903.8|91935.5|91910.5|91935.5|91910.5|91928.2|91903.2|47
1642791700000|2022-01-21 19:01:40|91934|91909|91932.5|91907.5|91939.4|91914.4|91932.2|91907.2|53
1642791710000|2022-01-21 19:01:50|91932.8|91907.8|91930.7|91905.7|91934.7|91909.7|91929.4|91904.4|42
1642791720000|2022-01-21 19:02:00|91930.5|91905.5|91923.8|91898.8|91930.7|91905.7|91923.3|91898.3|50
1642791730000|2022-01-21 19:02:10|91923.7|91898.7|91928|91903|91929|91904|91922.3|91897.3|62
1642791740000|2022-01-21 19:02:20|91928.1|91903.1|91921.2|91896.2|91928.8|91903.8|91920.6|91895.6|45
1642791750000|2022-01-21 19:02:30|91920.8|91895.8|91918.3|91893.3|91921.7|91896.7|91918.3|91893.3|44
1642791760000|2022-01-21 19:02:40|91918.5|91893.5|91928.3|91878.3|91933.2|91894.3|91918.5|91877.8|43
1642791770000|2022-01-21 19:02:50|91928.2|91878.2|91922.5|91872.5|91929.2|91888.5|91913.5|91872.5|31
1642791780000|2022-01-21 19:03:00|91910|91885|91912.9|91887.9|91914|91889|91910|91885|34
1642791790000|2022-01-21 19:03:10|91912.5|91887.5|91912.6|91887.6|91913.2|91888.2|91912.4|91887.4|24
1642791800000|2022-01-21 19:03:20|91911.7|91886.7|91910.2|91885.2|91912.6|91887.6|91909.7|91884.7|17
1642791810000|2022-01-21 19:03:30|91909.7|91884.7|91908.6|91883.6|91911.7|91886.7|91906.8|91881.8|21
1642791820000|2022-01-21 19:03:40|91908.5|91883.5|91912.3|91887.3|91913|91888|91907.9|91882.9|30
1642791830000|2022-01-21 19:03:50|91912.4|91887.4|91911.6|91886.6|91914.3|91889.3|91911.2|91886.2|32
1642791840000|2022-01-21 19:04:00|91913.1|91888.1|91923.5|91873.5|91927.7|91890|91913.1|91873.5|37
1642791850000|2022-01-21 19:04:10|91923.7|91873.7|91923.6|91873.6|91924.9|91874.9|91922.5|91872.5|31
1642791860000|2022-01-21 19:04:20|91923.9|91873.9|91926.3|91876.3|91926.3|91876.3|91923.9|91873.9|18
1642791870000|2022-01-21 19:04:30|91926.2|91876.2|91928|91878|91928.7|91890.9|91914.8|91876.2|17
1642791880000|2022-01-21 19:04:40|91928.1|91878.1|91928|91878|91929.3|91879.3|91927|91877|24
1642791890000|2022-01-21 19:04:50|91928.2|91878.2|91930.8|91880.8|91930.8|91880.8|91926.8|91876.8|30
1642791900000|2022-01-21 19:05:00|91931|91881|91932|91907|91935|91907|91924.1|91880.7|42
1642791910000|2022-01-21 19:05:10|91931.9|91906.9|91906.9|91881.9|91931.9|91906.9|91904.8|91872.6|72
1642791920000|2022-01-21 19:05:20|91905.9|91880.9|91920.8|91870.8|91922.1|91881.8|91905.9|91865.2|51
1642791930000|2022-01-21 19:05:30|91921.2|91871.2|91921.6|91871.6|91924|91874|91921.1|91871.1|29
1642791940000|2022-01-21 19:05:40|91921.1|91871.1|91921.6|91871.6|91922.8|91872.8|91920.1|91870.1|41
1642791950000|2022-01-21 19:05:50|91921.9|91871.9|91928.1|91878.1|91929.9|91889.1|91910.6|91869.7|53
1642791960000|2022-01-21 19:06:00|91927.8|91877.8|91920.4|91895.4|91927.8|91897.1|91915.6|91873.8|58
1642791970000|2022-01-21 19:06:10|91920.6|91895.6|91915.3|91890.3|91921.8|91896.8|91907.5|91882.5|55
1642791980000|2022-01-21 19:06:20|91915.9|91890.9|91921.1|91896.1|91924.9|91899.9|91915.6|91890.6|66
1642791990000|2022-01-21 19:06:30|91921.2|91896.2|91917.4|91892.4|91921.2|91896.2|91915.3|91890.3|50
1642792000000|2022-01-21 19:06:40|91917.8|91892.8|91916.9|91891.9|91919.4|91894.4|91915.5|91890.5|63
1642792010000|2022-01-21 19:06:50|91917.5|91892.5|91918.6|91893.6|91920.9|91895.9|91916.3|91891.3|60
1642792020000|2022-01-21 19:07:00|91919.3|91894.3|91911.6|91886.6|91919.3|91894.3|91910.5|91885.5|48
1642792030000|2022-01-21 19:07:10|91910.7|91885.7|91907.2|91882.2|91912.4|91887.4|91905.3|91880.3|47
1642792040000|2022-01-21 19:07:20|91907.8|91882.8|91907.3|91882.3|91908.8|91883.8|91907.1|91882.1|31
1642792050000|2022-01-21 19:07:30|91907.8|91882.8|91907.4|91882.4|91908.1|91883.1|91906.1|91881.1|28
1642792060000|2022-01-21 19:07:40|91907|91882|91912.6|91887.6|91913|91888|91906.7|91881.7|41
1642792070000|2022-01-21 19:07:50|91912.5|91887.5|91915.3|91890.3|91916.6|91891.6|91911.1|91886.1|51
1642792080000|2022-01-21 19:08:00|91915.5|91890.5|91914.7|91889.7|91918.7|91893.7|91913.4|91888.4|44
1642792090000|2022-01-21 19:08:10|91913.9|91888.9|91914.1|91889.1|91918.3|91893.3|91912.8|91887.8|65
1642792100000|2022-01-21 19:08:20|91914.3|91889.3|91914.1|91889.1|91920|91895|91913.4|91888.4|57
1642792110000|2022-01-21 19:08:30|91913.8|91888.8|91916.6|91891.6|91917.6|91892.6|91912.3|91887.3|62
1642792120000|2022-01-21 19:08:40|91915.7|91890.7|91912|91887|91917.1|91892.1|91909.4|91884.4|47
1642792130000|2022-01-21 19:08:50|91910.6|91885.6|91909.7|91884.7|91912.7|91887.7|91909.2|91884.2|34
1642792140000|2022-01-21 19:09:00|91910|91885|91907.5|91882.5|91911.2|91886.2|91907|91882|23
1642792150000|2022-01-21 19:09:10|91907.7|91882.7|91908|91883|91908.9|91883.9|91906.4|91881.4|27
1642792160000|2022-01-21 19:09:20|91908.1|91883.1|91908.2|91883.2|91910.2|91885.2|91905.2|91880.2|30
1642792170000|2022-01-21 19:09:30|91908|91883|91907.4|91882.4|91909.7|91884.7|91907.2|91882.2|40
1642792180000|2022-01-21 19:09:40|91907.9|91882.9|91908.8|91883.8|91911|91886|91906.4|91881.4|29
1642792190000|2022-01-21 19:09:50|91909|91884|91907.4|91882.4|91909.5|91884.5|91906.3|91881.3|23
1642792200000|2022-01-21 19:10:00|91907.6|91882.6|91906|91881|91910.2|91885.2|91906|91881|32
1642792210000|2022-01-21 19:10:10|91906.1|91881.1|91912.2|91887.2|91914.9|91889.9|91905.5|91880.5|47
1642792220000|2022-01-21 19:10:20|91911.5|91886.5|91912.2|91887.2|91913|91888|91908.7|91883.7|52
1642792230000|2022-01-21 19:10:30|91911|91886|91911.9|91886.9|91912.3|91887.3|91908.1|91883.1|48
1642792240000|2022-01-21 19:10:40|91911.7|91886.7|91911.1|91886.1|91912.5|91887.5|91910.7|91885.7|33
1642792250000|2022-01-21 19:10:50|91911|91886|91912.6|91887.6|91914.3|91889.3|91911|91886|38
1642792260000|2022-01-21 19:11:00|91912.7|91887.7|91910.7|91885.7|91912.7|91887.7|91908.3|91883.3|50
1642792270000|2022-01-21 19:11:10|91910.9|91885.9|91916.2|91891.2|91919.3|91894.3|91910.9|91885.9|58
1642792280000|2022-01-21 19:11:20|91916.4|91891.4|91914.9|91889.9|91916.4|91891.4|91914.5|91889.5|21
1642792290000|2022-01-21 19:11:30|91915.5|91890.5|91912.3|91887.3|91915.5|91890.5|91911.3|91886.3|47
1642792300000|2022-01-21 19:11:40|91911.9|91886.9|91912|91887|91913.2|91888.2|91911.2|91886.2|30
1642792310000|2022-01-21 19:11:50|91911.8|91886.8|91908.7|91883.7|91914.5|91889.5|91908.3|91883.3|44
1642792320000|2022-01-21 19:12:00|91908|91883|91901.5|91876.5|91908.1|91883.1|91900.2|91875.2|42
1642792330000|2022-01-21 19:12:10|91902.5|91877.5|91906.4|91881.4|91907.4|91882.4|91900.7|91875.7|45
1642792340000|2022-01-21 19:12:20|91907.5|91882.5|91905.4|91880.4|91907.5|91882.5|91903.5|91878.5|62
1642792350000|2022-01-21 19:12:30|91905.3|91880.3|91908.5|91883.5|91910.1|91885.1|91903.5|91878.5|38
1642792360000|2022-01-21 19:12:40|91908.9|91883.9|91906.9|91881.9|91909.9|91884.9|91904.8|91879.8|65
1642792370000|2022-01-21 19:12:50|91906.5|91881.5|91905|91880|91908.3|91883.3|91904.7|91879.7|62
1642792380000|2022-01-21 19:13:00|91904.5|91879.5|91902.2|91877.2|91906.5|91881.5|91900.8|91875.8|68
1642792390000|2022-01-21 19:13:10|91902.3|91877.3|91904.4|91879.4|91913.9|91879.4|91900.5|91861.8|62
1642792400000|2022-01-21 19:13:20|91904.5|91879.5|91906.4|91881.4|91908.6|91883.6|91904.3|91879.3|59
1642792410000|2022-01-21 19:13:30|91906|91881|91904.9|91879.9|91908.3|91883.3|91903.9|91878.9|43
1642792420000|2022-01-21 19:13:40|91905.6|91880.6|91909.8|91884.8|91911|91886|91903.2|91878.2|48
1642792430000|2022-01-21 19:13:50|91909.4|91884.4|91906.4|91881.4|91910.8|91885.8|91905.5|91880.5|44
1642792440000|2022-01-21 19:14:00|91908.1|91883.1|91902.7|91877.7|91908.5|91883.5|91901.4|91876.4|43
1642792450000|2022-01-21 19:14:10|91904.7|91879.7|91902.3|91877.3|91904.7|91879.7|91901.6|91876.6|23
1642792460000|2022-01-21 19:14:20|91902.5|91877.5|91903.3|91878.3|91906.5|91881.5|91902|91877|36
1642792470000|2022-01-21 19:14:30|91903.6|91878.6|91904.2|91879.2|91908.3|91883.3|91902.7|91877.7|42
1642792480000|2022-01-21 19:14:40|91904.9|91879.9|91903.8|91878.8|91906.9|91881.9|91903.2|91878.2|34
1642792490000|2022-01-21 19:14:50|91903.6|91878.6|91904|91879|91904|91879|91903.2|91878.2|13
1642792500000|2022-01-21 19:15:00|91903.9|91878.9|91904.1|91879.1|91905|91880|91903.3|91878.3|33
1642792510000|2022-01-21 19:15:10|91903.6|91878.6|91899.5|91874.5|91903.6|91878.6|91899.3|91874.3|38
1642792520000|2022-01-21 19:15:20|91899.4|91874.4|91901|91876|91902.5|91877.5|91899.4|91874.4|29
1642792530000|2022-01-21 19:15:30|91900.8|91875.8|91903.6|91878.6|91903.7|91878.7|91900.8|91875.8|34
1642792540000|2022-01-21 19:15:40|91903.7|91878.7|91902.3|91877.3|91904.2|91879.2|91902.1|91877.1|29
1642792550000|2022-01-21 19:15:50|91903.8|91878.8|91905.1|91880.1|91905.7|91880.7|91901.9|91876.9|42
1642792560000|2022-01-21 19:16:00|91904.9|91879.9|91905.6|91880.6|91909.2|91884.2|91904.9|91879.9|54
1642792570000|2022-01-21 19:16:10|91905.4|91880.4|91909.1|91884.1|91909.4|91884.4|91905.2|91880.2|46
1642792580000|2022-01-21 19:16:20|91909.2|91884.2|91907.4|91882.4|91910.5|91885.5|91907.1|91882.1|33
1642792590000|2022-01-21 19:16:30|91907|91882|91907.1|91882.1|91910|91885|91907|91882|30
1642792600000|2022-01-21 19:16:40|91909.1|91884.1|91911.1|91886.1|91913.5|91888.5|91905.9|91880.9|45
1642792610000|2022-01-21 19:16:50|91911.8|91886.8|91918.2|91893.2|91918.2|91893.2|91908.5|91883.5|62
1642792620000|2022-01-21 19:17:00|91918.5|91893.5|91912.2|91887.2|91918.7|91893.7|91912.1|91887.1|62
1642792630000|2022-01-21 19:17:10|91911.8|91886.8|91913.7|91888.7|91914.4|91889.4|91910.8|91885.8|51
1642792640000|2022-01-21 19:17:20|91914.4|91889.4|91916.1|91891.1|91916.1|91891.1|91912.6|91887.6|48
1642792650000|2022-01-21 19:17:30|91916|91891|91912.9|91887.9|91916.2|91891.2|91909.4|91884.4|54
1642792660000|2022-01-21 19:17:40|91913|91888|91916.2|91891.2|91918.2|91893.2|91912.7|91887.7|61
1642792670000|2022-01-21 19:17:50|91915.6|91890.6|91914.2|91889.2|91916.3|91891.3|91913.7|91888.7|42
1642792680000|2022-01-21 19:18:00|91913.1|91888.1|91909.3|91884.3|91915.2|91890.2|91908.8|91883.8|38
1642792690000|2022-01-21 19:18:10|91910.1|91885.1|91918.4|91893.4|91919.1|91894.1|91909|91884|48
1642792700000|2022-01-21 19:18:20|91918.6|91893.6|91912|91887|91918.9|91893.9|91911.8|91886.8|44
1642792710000|2022-01-21 19:18:30|91911.6|91886.6|91912.8|91887.8|91916.1|91891.1|91911.6|91886.6|44
1642792720000|2022-01-21 19:18:40|91912.7|91887.7|91909.8|91884.8|91914.6|91889.6|91909.1|91884.1|57
1642792730000|2022-01-21 19:18:50|91909.5|91884.5|91908.6|91883.6|91910.5|91885.5|91908.4|91883.4|44
1642792740000|2022-01-21 19:19:00|91908.5|91883.5|91908.6|91883.6|91909.2|91884.2|91907|91882|37
1642792750000|2022-01-21 19:19:10|91908.5|91883.5|91910.8|91885.8|91910.8|91885.8|91907.2|91882.2|44
1642792760000|2022-01-21 19:19:20|91909.8|91884.8|91910|91885|91910|91885|91907.6|91882.6|35
1642792770000|2022-01-21 19:19:30|91910.3|91885.3|91917.8|91892.8|91918.8|91893.8|91910.3|91885.3|52
1642792780000|2022-01-21 19:19:40|91918|91893|91920.1|91895.1|91920.1|91895.1|91917.5|91892.5|28
1642792790000|2022-01-21 19:19:50|91920.4|91895.4|91918.4|91893.4|91920.4|91895.4|91917.3|91892.3|47
1642792800000|2022-01-21 19:20:00|91918.5|91893.5|91912.2|91887.2|91918.8|91893.8|91910.4|91885.4|50
1642792810000|2022-01-21 19:20:10|91912.7|91887.7|91913.6|91888.6|91915.6|91890.6|91911.7|91886.7|40
1642792820000|2022-01-21 19:20:20|91913.5|91888.5|91914.3|91889.3|91915.3|91890.3|91913.4|91888.4|25
1642792830000|2022-01-21 19:20:30|91914.4|91889.4|91914.2|91889.2|91914.9|91889.9|91914.2|91889.2|14
1642792840000|2022-01-21 19:20:40|91914.3|91889.3|91914|91889|91914.4|91889.4|91913.9|91888.9|13
1642792850000|2022-01-21 19:20:50|91913.7|91888.7|91905.9|91880.9|91914.2|91889.2|91904.9|91879.9|48
1642792860000|2022-01-21 19:21:00|91905.8|91880.8|91902.7|91877.7|91907.6|91882.6|91901.2|91876.2|49
1642792870000|2022-01-21 19:21:10|91901.4|91876.4|91898.4|91873.4|91901.4|91876.4|91897.6|91872.6|35
1642792880000|2022-01-21 19:21:20|91898.1|91873.1|91898|91873|91898.2|91873.2|91897.8|91872.8|15
1642792890000|2022-01-21 19:21:30|91897.8|91872.8|91898.2|91873.2|91898.2|91873.2|91897.3|91872.3|19
1642792900000|2022-01-21 19:21:40|91898.3|91873.3|91899.1|91874.1|91899.3|91874.3|91898.3|91873.3|15
1642792910000|2022-01-21 19:21:50|91898.7|91873.7|91897.5|91872.5|91898.7|91873.7|91897.2|91872.2|17
1642792920000|2022-01-21 19:22:00|91897.7|91872.7|91902.2|91877.2|91902.2|91877.2|91897.4|91872.4|26
1642792930000|2022-01-21 19:22:10|91903|91878|91901.9|91876.9|91906.2|91881.2|91895.5|91870.5|59
1642792940000|2022-01-21 19:22:20|91903.8|91878.8|91908.7|91883.7|91909.6|91884.6|91903.8|91878.8|44
1642792950000|2022-01-21 19:22:30|91908.8|91883.8|91908.9|91883.9|91909.6|91884.6|91908.6|91883.6|25
1642792960000|2022-01-21 19:22:40|91908.7|91883.7|91911.3|91886.3|91911.3|91886.3|91907.2|91882.2|20
1642792970000|2022-01-21 19:22:50|91911.4|91886.4|91913.5|91888.5|91913.6|91888.6|91907.9|91882.9|32
1642792980000|2022-01-21 19:23:00|91913.9|91888.9|91920.7|91895.7|91921.3|91896.3|91913.4|91888.4|52
1642792990000|2022-01-21 19:23:10|91920.8|91895.8|91917.9|91892.9|91926.3|91901.3|91917.9|91892.9|46
1642793000000|2022-01-21 19:23:20|91918.1|91893.1|91920|91895|91920|91895|91915.6|91890.6|42
1642793010000|2022-01-21 19:23:30|91919.4|91894.4|91921.8|91896.8|91921.8|91896.8|91918.6|91893.6|27
1642793020000|2022-01-21 19:23:40|91922|91897|91926.6|91901.6|91929|91904|91921.9|91896.9|47
1642793030000|2022-01-21 19:23:50|91926.2|91901.2|91925|91900|91926.7|91901.7|91924.1|91899.1|32
1642793040000|2022-01-21 19:24:00|91924.6|91899.6|91923.8|91898.8|91925.5|91900.5|91923.8|91898.8|32
1642793050000|2022-01-21 19:24:10|91923.7|91898.7|91921|91896|91924.6|91899.6|91921|91896|34
1642793060000|2022-01-21 19:24:20|91920.9|91895.9|91920.4|91895.4|91921|91896|91919.7|91894.7|27
1642793070000|2022-01-21 19:24:30|91921.3|91896.3|91920.6|91895.6|91921.3|91896.3|91919.3|91894.3|19
1642793080000|2022-01-21 19:24:40|91920.8|91895.8|91921|91896|91921.1|91896.1|91920.1|91895.1|24
1642793090000|2022-01-21 19:24:50|91921.4|91896.4|91924.1|91899.1|91924.1|91899.1|91920.5|91895.5|28
1642793100000|2022-01-21 19:25:00|91924|91899|91922.5|91897.5|91924.3|91899.3|91921.6|91896.6|36
1642793110000|2022-01-21 19:25:10|91923|91898|91925.9|91900.9|91926.7|91901.7|91922.4|91897.4|36
1642793120000|2022-01-21 19:25:20|91926.5|91901.5|91928.1|91903.1|91928.2|91903.2|91926.4|91901.4|21
1642793130000|2022-01-21 19:25:30|91927.9|91902.9|91927.8|91902.8|91928.3|91903.3|91927.4|91902.4|16
1642793140000|2022-01-21 19:25:40|91927.7|91902.7|91927.3|91902.3|91928.1|91903.1|91927.3|91902.3|17
1642793150000|2022-01-21 19:25:50|91927.4|91902.4|91927.6|91902.6|91928.5|91903.5|91927.4|91902.4|13
1642793160000|2022-01-21 19:26:00|91927.5|91902.5|91926.3|91901.3|91927.7|91902.7|91926.3|91901.3|12
1642793170000|2022-01-21 19:26:10|91926.4|91901.4|91932.8|91907.8|91933.2|91908.2|91926.4|91901.4|39
1642793180000|2022-01-21 19:26:20|91933|91908|91933.3|91908.3|91933.4|91908.4|91932.6|91907.6|26
1642793190000|2022-01-21 19:26:30|91933.2|91908.2|91932.2|91907.2|91933.2|91908.2|91932.2|91907.2|20
1642793200000|2022-01-21 19:26:40|91932.4|91907.4|91931|91906|91932.5|91907.5|91931|91906|23
1642793210000|2022-01-21 19:26:50|91930.9|91905.9|91931.9|91906.9|91932.1|91907.1|91930.9|91905.9|26
1642793220000|2022-01-21 19:27:00|91931.8|91906.8|91934.1|91909.1|91934.1|91909.1|91931.1|91906.1|26
1642793230000|2022-01-21 19:27:10|91934.4|91909.4|91939.6|91914.6|91940|91915|91934.1|91909.1|34
1642793240000|2022-01-21 19:27:20|91939.2|91914.2|91939.7|91914.7|91940.6|91915.6|91939.2|91914.2|24
1642793250000|2022-01-21 19:27:30|91939.9|91914.9|91940.7|91915.7|91940.9|91915.9|91939.9|91914.9|11
1642793260000|2022-01-21 19:27:40|91941|91916|91940.1|91915.1|91941.2|91916.2|91939.9|91914.9|16
1642793270000|2022-01-21 19:27:50|91940|91915|91939.8|91914.8|91941.1|91916.1|91939.6|91914.6|18
1642793280000|2022-01-21 19:28:00|91939.9|91914.9|91939|91914|91940.1|91915.1|91938.4|91913.4|26
1642793290000|2022-01-21 19:28:10|91938.8|91913.8|91938.7|91913.7|91939.7|91914.7|91938.3|91913.3|22
1642793300000|2022-01-21 19:28:20|91938.9|91913.9|91943.1|91918.1|91943.5|91918.5|91938.6|91913.6|28
1642793310000|2022-01-21 19:28:30|91942.6|91917.6|91945.6|91920.6|91946.3|91921.3|91942.2|91917.2|47
1642793320000|2022-01-21 19:28:40|91945.7|91920.7|91945.7|91920.7|91946.5|91921.5|91945.6|91920.6|15
1642793330000|2022-01-21 19:28:50|91945.5|91920.5|91946.3|91921.3|91946.4|91921.4|91945|91920|20
1642793340000|2022-01-21 19:29:00|91947.7|91922.7|91951.7|91926.7|91953.7|91928.7|91947.5|91922.5|39
1642793350000|2022-01-21 19:29:10|91951.4|91926.4|91944.9|91919.9|91951.5|91926.5|91942.7|91917.7|40
1642793360000|2022-01-21 19:29:20|91944|91919|91943.6|91918.6|91944.8|91919.8|91943|91918|24
1642793370000|2022-01-21 19:29:30|91942.8|91917.8|91953.1|91928.1|91954.3|91929.3|91942.2|91917.2|49
1642793380000|2022-01-21 19:29:40|91953.3|91928.3|91959.5|91934.5|91959.5|91934.5|91953.3|91928.3|45
1642793390000|2022-01-21 19:29:50|91959.1|91934.1|91957.5|91932.5|91959.6|91934.6|91957.3|91932.3|31
1642793400000|2022-01-21 19:30:00|91957.3|91932.3|91961.2|91936.2|91961.3|91936.3|91956.9|91931.9|36
1642793410000|2022-01-21 19:30:10|91960.9|91935.9|91956.7|91931.7|91960.9|91935.9|91956.1|91931.1|28
1642793420000|2022-01-21 19:30:20|91956.1|91931.1|91955.2|91930.2|91956.4|91931.4|91954.8|91929.8|31
1642793430000|2022-01-21 19:30:30|91955.1|91930.1|91954.2|91929.2|91956|91931|91953.8|91928.8|31
1642793440000|2022-01-21 19:30:40|91954|91929|91951.6|91926.6|91955.3|91930.3|91948.4|91923.4|46
1642793450000|2022-01-21 19:30:50|91952.1|91927.1|91952.7|91927.7|91953.4|91928.4|91951.4|91926.4|36
1642793460000|2022-01-21 19:31:00|91952.9|91927.9|91951.8|91926.8|91953.2|91928.2|91951.3|91926.3|24
1642793470000|2022-01-21 19:31:10|91951.6|91926.6|91951.6|91926.6|91952.5|91927.5|91950.8|91925.8|34
1642793480000|2022-01-21 19:31:20|91951.4|91926.4|91952.4|91927.4|91954.1|91929.1|91951|91926|29
1642793490000|2022-01-21 19:31:30|91951.7|91926.7|91950|91925|91952.4|91927.4|91948.3|91923.3|27
1642793500000|2022-01-21 19:31:40|91949.6|91924.6|91950.7|91925.7|91952.1|91927.1|91949.1|91924.1|30
1642793510000|2022-01-21 19:31:50|91950.8|91925.8|91956.7|91931.7|91956.9|91931.9|91950.8|91925.8|41
1642793520000|2022-01-21 19:32:00|91957.1|91932.1|91953.6|91928.6|91957.3|91932.3|91953.6|91928.6|25
1642793530000|2022-01-21 19:32:10|91955.2|91930.2|91954.5|91929.5|91955.8|91930.8|91952.3|91927.3|27
1642793540000|2022-01-21 19:32:20|91954.4|91929.4|91954.7|91929.7|91955.4|91930.4|91953.5|91928.5|19
1642793550000|2022-01-21 19:32:30|91954.9|91929.9|91954.6|91929.6|91956.4|91931.4|91953.9|91928.9|19
1642793560000|2022-01-21 19:32:40|91954.8|91929.8|91953.3|91928.3|91955.2|91930.2|91953.3|91928.3|23
1642793570000|2022-01-21 19:32:50|91953.5|91928.5|91953.3|91928.3|91954.7|91929.7|91953.2|91928.2|9
1642793580000|2022-01-21 19:33:00|91952.9|91927.9|91953.4|91928.4|91955.6|91930.6|91952.8|91927.8|12
1642793590000|2022-01-21 19:33:10|91953.5|91928.5|91954.6|91929.6|91955.3|91930.3|91951.9|91926.9|21
1642793600000|2022-01-21 19:33:20|91954.3|91929.3|91953.3|91928.3|91954.9|91929.9|91953.3|91928.3|20
1642793610000|2022-01-21 19:33:30|91952.7|91927.7|91953.1|91928.1|91953.6|91928.6|91952.7|91927.7|15
1642793620000|2022-01-21 19:33:40|91953.2|91928.2|91951.2|91926.2|91953.5|91928.5|91951.2|91926.2|10
1642793630000|2022-01-21 19:33:50|91949.8|91924.8|91955.1|91930.1|91955.1|91930.1|91949.7|91924.7|38
1642793640000|2022-01-21 19:34:00|91955.5|91930.5|91954.2|91929.2|91955.5|91930.5|91954|91929|32
1642793650000|2022-01-21 19:34:10|91954.1|91929.1|91951.2|91926.2|91954.1|91929.1|91949.8|91924.8|36
1642793660000|2022-01-21 19:34:20|91950.8|91925.8|91951.2|91926.2|91952.1|91927.1|91950.8|91925.8|26
1642793670000|2022-01-21 19:34:30|91951.5|91926.5|91951.6|91926.6|91951.7|91926.7|91950.9|91925.9|15
1642793680000|2022-01-21 19:34:40|91951.3|91926.3|91950.6|91925.6|91951.3|91926.3|91950.2|91925.2|19
1642793690000|2022-01-21 19:34:50|91950.4|91925.4|91955.1|91930.1|91955.1|91930.1|91950.4|91925.4|31
1642793700000|2022-01-21 19:35:00|91955.7|91930.7|91953.5|91928.5|91955.7|91930.7|91953.1|91928.1|27
1642793710000|2022-01-21 19:35:10|91953.6|91928.6|91959.1|91934.1|91959.8|91934.8|91952.8|91927.8|38
1642793720000|2022-01-21 19:35:20|91958.1|91933.1|91958.6|91933.6|91959.1|91934.1|91957.7|91932.7|17
1642793730000|2022-01-21 19:35:30|91958.7|91933.7|91958.7|91933.7|91959.4|91934.4|91958.7|91933.7|19
1642793740000|2022-01-21 19:35:40|91958.6|91933.6|91957|91932|91958.6|91933.6|91956.7|91931.7|20
1642793750000|2022-01-21 19:35:50|91957.2|91932.2|91958.2|91933.2|91958.2|91933.2|91957.2|91932.2|10
1642793760000|2022-01-21 19:36:00|91958.1|91933.1|91954.9|91929.9|91958.1|91933.1|91954.2|91929.2|31
1642793770000|2022-01-21 19:36:10|91955.1|91930.1|91956|91931|91956.2|91931.2|91954.3|91929.3|24
1642793780000|2022-01-21 19:36:20|91955.5|91930.5|91954.2|91929.2|91957|91932|91954.2|91929.2|16
1642793790000|2022-01-21 19:36:30|91954|91929|91954.2|91929.2|91955.4|91930.4|91952.9|91927.9|33
1642793800000|2022-01-21 19:36:40|91953.5|91928.5|91949.9|91924.9|91954.1|91929.1|91949.9|91924.9|45
1642793810000|2022-01-21 19:36:50|91950|91925|91953.5|91928.5|91953.8|91928.8|91948.8|91923.8|29
1642793820000|2022-01-21 19:37:00|91952.6|91927.6|91952.7|91927.7|91954.2|91929.2|91952.5|91927.5|32
1642793830000|2022-01-21 19:37:10|91953|91928|91952.8|91927.8|91953.2|91928.2|91952.4|91927.4|13
1642793840000|2022-01-21 19:37:20|91952.9|91927.9|91952.7|91927.7|91953.4|91928.4|91951.9|91926.9|22
1642793850000|2022-01-21 19:37:30|91952.9|91927.9|91953.6|91928.6|91954|91929|91952.9|91927.9|20
1642793860000|2022-01-21 19:37:40|91953.9|91928.9|91956.1|91931.1|91956.1|91931.1|91953.6|91928.6|23
1642793870000|2022-01-21 19:37:50|91956.2|91931.2|91957.6|91932.6|91957.7|91932.7|91956.2|91931.2|24
1642793880000|2022-01-21 19:38:00|91957.8|91932.8|91954.5|91929.5|91957.8|91932.8|91954.5|91929.5|29
1642793890000|2022-01-21 19:38:10|91954.8|91929.8|91955.3|91930.3|91955.6|91930.6|91954.8|91929.8|14
1642793900000|2022-01-21 19:38:20|91955|91930|91954.4|91929.4|91955|91930|91953.5|91928.5|17
1642793910000|2022-01-21 19:38:30|91954.5|91929.5|91954.6|91929.6|91954.6|91929.6|91953.7|91928.7|16
1642793920000|2022-01-21 19:38:40|91956.2|91931.2|91950.4|91925.4|91956.2|91931.2|91950.3|91925.3|26
1642793930000|2022-01-21 19:38:50|91950.5|91925.5|91951.9|91926.9|91953|91928|91949.6|91924.6|31
1642793940000|2022-01-21 19:39:00|91952|91927|91954.2|91929.2|91954.7|91929.7|91951.6|91926.6|34
1642793950000|2022-01-21 19:39:10|91953.9|91928.9|91955|91930|91955.4|91930.4|91953.9|91928.9|21
1642793960000|2022-01-21 19:39:20|91954.8|91929.8|91950.1|91925.1|91955.2|91930.2|91950|91925|21
1642793970000|2022-01-21 19:39:30|91951.2|91926.2|91951.6|91926.6|91951.9|91926.9|91949.4|91924.4|35
1642793980000|2022-01-21 19:39:40|91951.5|91926.5|91949.8|91924.8|91951.7|91926.7|91949.5|91924.5|25
1642793990000|2022-01-21 19:39:50|91949.7|91924.7|91950.3|91925.3|91950.3|91925.3|91949.4|91924.4|23
1642794000000|2022-01-21 19:40:00|91950.5|91925.5|91952.2|91927.2|91954.3|91929.3|91950.5|91925.5|31
1642794010000|2022-01-21 19:40:10|91952.8|91927.8|91950.5|91925.5|91952.9|91927.9|91950.3|91925.3|30
1642794020000|2022-01-21 19:40:20|91950.8|91925.8|91952.6|91927.6|91953|91928|91950|91925|29
1642794030000|2022-01-21 19:40:30|91952.5|91927.5|91953.1|91928.1|91953.2|91928.2|91952.2|91927.2|23
1642794040000|2022-01-21 19:40:40|91953|91928|91948.6|91923.6|91954.4|91929.4|91947.3|91922.3|24
1642794050000|2022-01-21 19:40:50|91948.9|91923.9|91945.2|91920.2|91948.9|91923.9|91944.7|91919.7|22
1642794060000|2022-01-21 19:41:00|91945.1|91920.1|91943.3|91918.3|91945.4|91920.4|91942.1|91917.1|29
1642794070000|2022-01-21 19:41:10|91943.4|91918.4|91944.4|91919.4|91944.5|91919.5|91943.2|91918.2|21
1642794080000|2022-01-21 19:41:20|91944.9|91919.9|91944.9|91919.9|91945.4|91920.4|91944.6|91919.6|16
1642794090000|2022-01-21 19:41:30|91945.1|91920.1|91945.4|91920.4|91946|91921|91943.6|91918.6|25
1642794100000|2022-01-21 19:41:40|91945.1|91920.1|91944.1|91919.1|91947.5|91922.5|91943.9|91918.9|33
1642794110000|2022-01-21 19:41:50|91944.6|91919.6|91945.5|91920.5|91948|91923|91943.4|91918.4|46
1642794120000|2022-01-21 19:42:00|91945.3|91920.3|91946.1|91921.1|91946.1|91921.1|91944.2|91919.2|19
1642794130000|2022-01-21 19:42:10|91945.8|91920.8|91945|91920|91945.8|91920.8|91943.7|91918.7|20
1642794140000|2022-01-21 19:42:20|91945.1|91920.1|91938.5|91913.5|91945.2|91920.2|91938.3|91913.3|36
1642794150000|2022-01-21 19:42:30|91938.6|91913.6|91938.9|91913.9|91940.2|91915.2|91938.1|91913.1|34
1642794160000|2022-01-21 19:42:40|91939|91914|91943.9|91918.9|91943.9|91918.9|91937.6|91912.6|37
1642794170000|2022-01-21 19:42:50|91943.2|91918.2|91940.5|91915.5|91943.2|91918.2|91940.2|91915.2|27
1642794180000|2022-01-21 19:43:00|91940.6|91915.6|91939.1|91914.1|91940.8|91915.8|91938.8|91913.8|17
1642794190000|2022-01-21 19:43:10|91939.3|91914.3|91939.1|91914.1|91940|91915|91938.2|91913.2|23
1642794200000|2022-01-21 19:43:20|91939.9|91914.9|91939.3|91914.3|91940.3|91915.3|91937.8|91912.8|14
1642794210000|2022-01-21 19:43:30|91939.6|91914.6|91939.3|91914.3|91941.6|91916.6|91938.3|91913.3|32
1642794220000|2022-01-21 19:43:40|91939.2|91914.2|91939.3|91914.3|91940.5|91915.5|91938.6|91913.6|16
1642794230000|2022-01-21 19:43:50|91939.4|91914.4|91940.2|91915.2|91940.2|91915.2|91938|91913|18
1642794240000|2022-01-21 19:44:00|91940.1|91915.1|91943.7|91918.7|91943.9|91918.9|91939.3|91914.3|36
1642794250000|2022-01-21 19:44:10|91943.8|91918.8|91943.8|91918.8|91944.8|91919.8|91942.5|91917.5|19
1642794260000|2022-01-21 19:44:20|91944.3|91919.3|91946.1|91921.1|91946.1|91921.1|91943.2|91918.2|25
1642794270000|2022-01-21 19:44:30|91946|91921|91945.6|91920.6|91946|91921|91945.2|91920.2|28
1642794280000|2022-01-21 19:44:40|91945.9|91920.9|91946|91921|91947.2|91922.2|91945.3|91920.3|25
1642794290000|2022-01-21 19:44:50|91945.9|91920.9|91946.4|91921.4|91946.4|91921.4|91944|91919|29
1642794300000|2022-01-21 19:45:00|91945.7|91920.7|91947.7|91922.7|91948.2|91923.2|91945.2|91920.2|43
1642794310000|2022-01-21 19:45:10|91947.8|91922.8|91949.5|91924.5|91949.7|91924.7|91947.6|91922.6|28
1642794320000|2022-01-21 19:45:20|91949.1|91924.1|91949.3|91924.3|91949.6|91924.6|91948.9|91923.9|15
1642794330000|2022-01-21 19:45:30|91949.1|91924.1|91946.9|91921.9|91949.4|91924.4|91943.7|91918.7|17
1642794340000|2022-01-21 19:45:40|91947.5|91922.5|91944.9|91919.9|91948|91923|91944.8|91919.8|25
1642794350000|2022-01-21 19:45:50|91944.3|91919.3|91941.4|91916.4|91944.8|91919.8|91941.1|91916.1|29
1642794360000|2022-01-21 19:46:00|91941|91916|91944.4|91919.4|91944.6|91919.6|91940.8|91915.8|34
1642794370000|2022-01-21 19:46:10|91943.9|91918.9|91942.8|91917.8|91944.2|91919.2|91941.9|91916.9|27
1642794380000|2022-01-21 19:46:20|91942.6|91917.6|91944.3|91919.3|91944.5|91919.5|91942.1|91917.1|30
1642794390000|2022-01-21 19:46:30|91944|91919|91945.9|91920.9|91946.1|91921.1|91943.6|91918.6|25
1642794400000|2022-01-21 19:46:40|91945.4|91920.4|91946.7|91921.7|91946.9|91921.9|91945.4|91920.4|23
1642794410000|2022-01-21 19:46:50|91946.9|91921.9|91946.4|91921.4|91946.9|91921.9|91945.6|91920.6|26
1642794420000|2022-01-21 19:47:00|91946.5|91921.5|91946.6|91921.6|91946.9|91921.9|91946|91921|24
1642794430000|2022-01-21 19:47:10|91946.4|91921.4|91945.8|91920.8|91947|91922|91945.5|91920.5|32
1642794440000|2022-01-21 19:47:20|91946.2|91921.2|91946|91921|91946.4|91921.4|91945.6|91920.6|24
1642794450000|2022-01-21 19:47:30|91946.4|91921.4|91946.5|91921.5|91946.6|91921.6|91945.3|91920.3|19
1642794460000|2022-01-21 19:47:40|91946.8|91921.8|91945.9|91920.9|91947.9|91922.9|91945.2|91920.2|24
1642794470000|2022-01-21 19:47:50|91945.6|91920.6|91947.1|91922.1|91947.1|91922.1|91945.6|91920.6|20
1642794480000|2022-01-21 19:48:00|91947|91922|91948.4|91923.4|91948.7|91923.7|91947|91922|16
1642794490000|2022-01-21 19:48:10|91948.2|91923.2|91948.3|91923.3|91948.3|91923.3|91947.2|91922.2|14
1642794500000|2022-01-21 19:48:20|91948.8|91923.8|91950|91925|91950.1|91925.1|91948.2|91923.2|36
1642794510000|2022-01-21 19:48:30|91949.9|91924.9|91947.2|91922.2|91950.6|91925.6|91946.1|91921.1|32
1642794520000|2022-01-21 19:48:40|91947.5|91922.5|91949|91924|91949.7|91924.7|91947.1|91922.1|21
1642794530000|2022-01-21 19:48:50|91948.5|91923.5|91951.3|91926.3|91951.3|91926.3|91948.5|91923.5|22
1642794540000|2022-01-21 19:49:00|91950.7|91925.7|91950.6|91925.6|91951.1|91926.1|91949.5|91924.5|24
1642794550000|2022-01-21 19:49:10|91950.1|91925.1|91950|91925|91950.6|91925.6|91949.3|91924.3|24
1642794560000|2022-01-21 19:49:20|91950.1|91925.1|91950.1|91925.1|91950.5|91925.5|91949.4|91924.4|25
1642794570000|2022-01-21 19:49:30|91950.4|91925.4|91950.2|91925.2|91950.4|91925.4|91949.5|91924.5|13
1642794580000|2022-01-21 19:49:40|91950|91925|91950.2|91925.2|91950.9|91925.9|91948.8|91923.8|20
1642794590000|2022-01-21 19:49:50|91950|91925|91951|91926|91951.5|91926.5|91948.8|91923.8|21
1642794600000|2022-01-21 19:50:00|91950.7|91925.7|91951|91926|91951.4|91926.4|91948.1|91923.1|23
1642794610000|2022-01-21 19:50:10|91950.8|91925.8|91955.8|91930.8|91956.2|91931.2|91948.8|91923.8|32
1642794620000|2022-01-21 19:50:20|91956.1|91931.1|91966.4|91941.4|91968|91943|91955.2|91930.2|40
1642794630000|2022-01-21 19:50:30|91966.5|91941.5|91971.1|91946.1|91971.7|91946.7|91963.9|91938.9|39
1642794640000|2022-01-21 19:50:40|91970.7|91945.7|91965.4|91940.4|91971.5|91946.5|91965.4|91940.4|27
1642794650000|2022-01-21 19:50:50|91964.5|91939.5|91962.6|91937.6|91965.9|91940.9|91962.1|91937.1|37
1642794660000|2022-01-21 19:51:00|91963.7|91938.7|91970.6|91945.6|91971.3|91946.3|91962|91937|39
1642794670000|2022-01-21 19:51:10|91971|91946|91970.6|91945.6|91974|91949|91969.7|91944.7|37
1642794680000|2022-01-21 19:51:20|91970.7|91945.7|91971.1|91946.1|91971.2|91946.2|91970.3|91945.3|14
1642794690000|2022-01-21 19:51:30|91970.9|91945.9|91966.8|91941.8|91971.6|91946.6|91966.8|91941.8|26
1642794700000|2022-01-21 19:51:40|91966|91941|91965.7|91940.7|91967.9|91942.9|91965.3|91940.3|28
1642794710000|2022-01-21 19:51:50|91966|91941|91966.7|91941.7|91967|91942|91966|91941|18
1642794720000|2022-01-21 19:52:00|91966.8|91941.8|91966.4|91941.4|91967.3|91942.3|91966.3|91941.3|22
1642794730000|2022-01-21 19:52:10|91966.3|91941.3|91966|91941|91966.4|91941.4|91963.9|91938.9|30
1642794740000|2022-01-21 19:52:20|91966.1|91941.1|91965.4|91940.4|91966.6|91941.6|91965.3|91940.3|19
1642794750000|2022-01-21 19:52:30|91963|91938|91966.6|91941.6|91967.5|91942.5|91963|91938|28
1642794760000|2022-01-21 19:52:40|91966.8|91941.8|91966.7|91941.7|91966.8|91941.8|91966|91941|8
1642794770000|2022-01-21 19:52:50|91964.7|91939.7|91968.3|91943.3|91968.3|91943.3|91964.6|91939.6|27
1642794780000|2022-01-21 19:53:00|91968.7|91943.7|91970.8|91945.8|91970.8|91945.8|91968.7|91943.7|23
1642794790000|2022-01-21 19:53:10|91970.7|91945.7|91969.9|91944.9|91971.2|91946.2|91969.4|91944.4|19
1642794800000|2022-01-21 19:53:20|91969.7|91944.7|91971|91946|91971.4|91946.4|91969.7|91944.7|22
1642794810000|2022-01-21 19:53:30|91971.4|91946.4|91970.7|91945.7|91971.5|91946.5|91970.6|91945.6|23
1642794820000|2022-01-21 19:53:40|91970.9|91945.9|91971.4|91946.4|91972.1|91947.1|91970|91945|32
1642794830000|2022-01-21 19:53:50|91971.5|91946.5|91971.3|91946.3|91971.6|91946.6|91970.5|91945.5|22
1642794840000|2022-01-21 19:54:00|91970.6|91945.6|91965.3|91940.3|91970.9|91945.9|91962.9|91937.9|31
1642794850000|2022-01-21 19:54:10|91964.8|91939.8|91961.2|91936.2|91964.8|91939.8|91956.4|91931.4|41
1642794860000|2022-01-21 19:54:20|91961.3|91936.3|91962|91937|91962.8|91937.8|91961.3|91936.3|30
1642794870000|2022-01-21 19:54:30|91961.9|91936.9|91961.5|91936.5|91962.9|91937.9|91961.4|91936.4|19
1642794880000|2022-01-21 19:54:40|91961.1|91936.1|91953.9|91928.9|91961.3|91936.3|91953.2|91928.2|31
1642794890000|2022-01-21 19:54:50|91954.3|91929.3|91957|91932|91958|91933|91954.3|91929.3|23
1642794900000|2022-01-21 19:55:00|91957.2|91932.2|91956.4|91931.4|91957.2|91932.2|91955.1|91930.1|29
1642794910000|2022-01-21 19:55:10|91956.6|91931.6|91956.1|91931.1|91957.2|91932.2|91956.1|91931.1|14
1642794920000|2022-01-21 19:55:20|91955.8|91930.8|91954.8|91929.8|91956.3|91931.3|91954.5|91929.5|23
1642794930000|2022-01-21 19:55:30|91955.2|91930.2|91954.8|91929.8|91955.3|91930.3|91954|91929|16
1642794940000|2022-01-21 19:55:40|91954.6|91929.6|91953.3|91928.3|91954.9|91929.9|91953|91928|26
1642794950000|2022-01-21 19:55:50|91953.5|91928.5|91957.8|91932.8|91958.5|91933.5|91952.4|91927.4|27
1642794960000|2022-01-21 19:56:00|91957.6|91932.6|91961|91936|91961.7|91936.7|91957.3|91932.3|37
1642794970000|2022-01-21 19:56:10|91961.2|91936.2|91961.9|91936.9|91962.3|91937.3|91961.2|91936.2|22
1642794980000|2022-01-21 19:56:20|91961.5|91936.5|91962.9|91937.9|91963.4|91938.4|91961.5|91936.5|20
1642794990000|2022-01-21 19:56:30|91963|91938|91959.4|91934.4|91963.4|91938.4|91959.4|91934.4|28
1642795000000|2022-01-21 19:56:40|91959.7|91934.7|91959.4|91934.4|91960.4|91935.4|91959.1|91934.1|24
1642795010000|2022-01-21 19:56:50|91959.3|91934.3|91964.1|91939.1|91964.1|91939.1|91959.3|91934.3|33
1642795020000|2022-01-21 19:57:00|91963.9|91938.9|91964|91939|91964.4|91939.4|91962.8|91937.8|35
1642795030000|2022-01-21 19:57:10|91964.1|91939.1|91969.7|91944.7|91969.7|91944.7|91963.7|91938.7|36
1642795040000|2022-01-21 19:57:20|91968.6|91943.6|91975.7|91950.7|91977|91952|91967.8|91942.8|52
1642795050000|2022-01-21 19:57:30|91976.5|91951.5|91977.5|91952.5|91978.4|91953.4|91976.5|91951.5|42
1642795060000|2022-01-21 19:57:40|91977.6|91952.6|91976.6|91951.6|91978.5|91953.5|91975.3|91950.3|28
1642795070000|2022-01-21 19:57:50|91975.9|91950.9|91973.1|91948.1|91979|91954|91972.8|91947.8|43
1642795080000|2022-01-21 19:58:00|91974.1|91949.1|91969.4|91944.4|91974.5|91949.5|91969.2|91944.2|37
1642795090000|2022-01-21 19:58:10|91969.5|91944.5|91973.6|91948.6|91973.6|91948.6|91969|91944|34
1642795100000|2022-01-21 19:58:20|91972.3|91947.3|91977.4|91952.4|91980.5|91955.5|91972.1|91947.1|35
1642795110000|2022-01-21 19:58:30|91977.2|91952.2|91979.9|91954.9|91980.7|91955.7|91977.2|91952.2|38
1642795120000|2022-01-21 19:58:40|91979.7|91954.7|91981|91956|91984|91959|91979.6|91954.6|38
1642795130000|2022-01-21 19:58:50|91981.4|91956.4|91983.1|91958.1|91983.5|91958.5|91980.9|91955.9|33
1642795140000|2022-01-21 19:59:00|91982.9|91957.9|91982.9|91957.9|91985.5|91960.5|91982.6|91957.6|36
1642795150000|2022-01-21 19:59:10|91982.8|91957.8|91982.8|91957.8|91983.9|91958.9|91982.5|91957.5|20
1642795160000|2022-01-21 19:59:20|91982.3|91957.3|91985.9|91960.9|91985.9|91960.9|91979.5|91954.5|49
1642795170000|2022-01-21 19:59:30|91985.6|91960.6|91989.4|91964.4|91990|91965|91985.1|91960.1|55
1642795180000|2022-01-21 19:59:40|91988.8|91963.8|91992.6|91967.6|91992.7|91967.7|91988.8|91963.8|49
1642795190000|2022-01-21 19:59:50|91993.3|91968.3|91989.3|91964.3|91993.3|91968.3|91989.3|91964.3|49
1642795200000|2022-01-21 20:00:00|91989|91964|91993|91968|91993.6|91968.6|91988.9|91963.9|49
1642795210000|2022-01-21 20:00:10|91993.1|91968.1|91999.8|91974.8|91999.8|91974.8|91992.8|91967.8|43
1642795220000|2022-01-21 20:00:20|91999.6|91974.6|92002.1|91977.1|92002.6|91977.6|91999.6|91974.6|49
1642795230000|2022-01-21 20:00:30|92001.9|91976.9|92007.4|91982.4|92012.7|91987.7|92001.6|91976.6|56
1642795240000|2022-01-21 20:00:40|92008.2|91983.2|92010.4|91985.4|92010.4|91985.4|92006.9|91981.9|40
1642795250000|2022-01-21 20:00:50|92010.2|91985.2|92005|91980|92011.5|91986.5|92005|91980|50
1642795260000|2022-01-21 20:01:00|92006|91981|92010.2|91985.2|92010.2|91985.2|92005.4|91980.4|46
1642795270000|2022-01-21 20:01:10|92010.3|91985.3|92009.4|91984.4|92011|91986|92009.3|91984.3|27
1642795280000|2022-01-21 20:01:20|92009.1|91984.1|92003.2|91978.2|92009.1|91984.1|92000.1|91975.1|42
1642795290000|2022-01-21 20:01:30|92003.3|91978.3|92001.2|91976.2|92006.4|91981.4|91999.1|91974.1|47
1642795300000|2022-01-21 20:01:40|92000.9|91975.9|92000.9|91975.9|92004|91979|92000.6|91975.6|34
1642795310000|2022-01-21 20:01:50|92001|91976|92003.7|91978.7|92005.8|91980.8|92000.7|91975.7|35
1642795320000|2022-01-21 20:02:00|92003.4|91978.4|91997.4|91972.4|92003.4|91978.4|91994.8|91969.8|47
1642795330000|2022-01-21 20:02:10|91999.1|91974.1|91997.4|91972.4|91999.1|91974.1|91997|91972|27
1642795340000|2022-01-21 20:02:20|91997.3|91972.3|91994.4|91969.4|91998.4|91973.4|91993.5|91968.5|30
1642795350000|2022-01-21 20:02:30|91994.5|91969.5|91998.6|91973.6|91999.3|91974.3|91994.4|91969.4|34
1642795360000|2022-01-21 20:02:40|91998.7|91973.7|91998.2|91973.2|91998.9|91973.9|91997.3|91972.3|28
1642795370000|2022-01-21 20:02:50|91998|91973|92001.3|91976.3|92001.9|91976.9|91998|91973|24
1642795380000|2022-01-21 20:03:00|92001.2|91976.2|92000.6|91975.6|92001.3|91976.3|92000.2|91975.2|26
1642795390000|2022-01-21 20:03:10|92000.8|91975.8|92002.6|91977.6|92002.9|91977.9|92000.8|91975.8|25
1642795400000|2022-01-21 20:03:20|92003|91978|92004.9|91979.9|92006.6|91981.6|92003|91978|24
1642795410000|2022-01-21 20:03:30|92005.2|91980.2|92005.3|91980.3|92006.9|91981.9|92004.6|91979.6|14
1642795420000|2022-01-21 20:03:40|92005.6|91980.6|92011.7|91986.7|92011.7|91986.7|92004.9|91979.9|29
1642795430000|2022-01-21 20:03:50|92011.2|91986.2|92010.7|91985.7|92011.8|91986.8|92009.8|91984.8|36
1642795440000|2022-01-21 20:04:00|92010.4|91985.4|92009.7|91984.7|92010.4|91985.4|92008.7|91983.7|22
1642795450000|2022-01-21 20:04:10|92009.5|91984.5|92011.6|91986.6|92012.9|91987.9|92008.7|91983.7|21
1642795460000|2022-01-21 20:04:20|92012.2|91987.2|92012|91987|92013|91988|92011.2|91986.2|31
1642795470000|2022-01-21 20:04:30|92011.9|91986.9|92012.3|91987.3|92012.7|91987.7|92010.6|91985.6|24
1642795480000|2022-01-21 20:04:40|92012.1|91987.1|92013|91988|92015|91990|92012.1|91987.1|23
1642795490000|2022-01-21 20:04:50|92013.1|91988.1|92019.1|91994.1|92020.5|91995.5|92012.8|91987.8|23
1642795500000|2022-01-21 20:05:00|92018.9|91993.9|92018.8|91993.8|92019.8|91994.8|92018|91993|28
1642795510000|2022-01-21 20:05:10|92019.3|91994.3|92016.6|91991.6|92019.8|91994.8|92015.5|91990.5|31
1642795520000|2022-01-21 20:05:20|92017.3|91992.3|92016.9|91991.9|92017.9|91992.9|92016.2|91991.2|25
1642795530000|2022-01-21 20:05:30|92016.7|91991.7|92015.4|91990.4|92017.3|91992.3|92015.4|91990.4|22
1642795540000|2022-01-21 20:05:40|92015.3|91990.3|92017|91992|92017|91992|92014.4|91989.4|26
1642795550000|2022-01-21 20:05:50|92017.2|91992.2|92017.7|91992.7|92020.8|91995.8|92017.1|91992.1|20
1642795560000|2022-01-21 20:06:00|92017.3|91992.3|92018.6|91993.6|92018.8|91993.8|92016.4|91991.4|17
1642795570000|2022-01-21 20:06:10|92018.7|91993.7|92021.7|91996.7|92021.7|91996.7|92018.1|91993.1|19
1642795580000|2022-01-21 20:06:20|92021.4|91996.4|92021.7|91996.7|92023.2|91998.2|92021.4|91996.4|15
1642795590000|2022-01-21 20:06:30|92022.2|91997.2|92021.4|91996.4|92022.7|91997.7|92020.9|91995.9|27
1642795600000|2022-01-21 20:06:40|92021.5|91996.5|92022|91997|92022.1|91997.1|92020.6|91995.6|19
1642795610000|2022-01-21 20:06:50|92021.9|91996.9|92035.7|91985.7|92037.8|91999.6|92021|91985.6|27
1642795620000|2022-01-21 20:07:00|92035.4|91985.4|92037|91987|92038.4|91988.4|92034.7|91984.7|28
1642795630000|2022-01-21 20:07:10|92036.5|91986.5|92038|91988|92038|91988|92035.9|91985.9|19
1642795640000|2022-01-21 20:07:20|92037.9|91987.9|92025.5|92000.5|92037.9|92002.1|92025|91987.9|14
1642795650000|2022-01-21 20:07:30|92025.9|92000.9|92027.6|92002.6|92031.2|92006.2|92025.6|92000.6|42
1642795660000|2022-01-21 20:07:40|92027.2|92002.2|92026.9|92001.9|92028.3|92003.3|92026.1|92001.1|14
1642795670000|2022-01-21 20:07:50|92027.2|92002.2|92030.1|92005.1|92030.9|92005.9|92026.2|92001.2|20
1642795680000|2022-01-21 20:08:00|92029.3|92004.3|92030.6|92005.6|92031.7|92006.7|92028.3|92003.3|23
1642795690000|2022-01-21 20:08:10|92030.5|92005.5|92031.6|92006.6|92032.2|92007.2|92030|92005|27
1642795700000|2022-01-21 20:08:20|92033.1|92008.1|92032.3|92007.3|92033.3|92008.3|92031.9|92006.9|31
1642795710000|2022-01-21 20:08:30|92032.5|92007.5|92032.7|92007.7|92033.6|92008.6|92032.5|92007.5|14
1642795720000|2022-01-21 20:08:40|92032.9|92007.9|92049.3|92024.3|92051.2|92026.2|92031.5|92006.5|44
1642795730000|2022-01-21 20:08:50|92049.5|92024.5|92049|92024|92049.8|92024.8|92048.2|92023.2|26
1642795740000|2022-01-21 20:09:00|92049.1|92024.1|92051.4|92026.4|92051.6|92026.6|92045.5|92020.5|38
1642795750000|2022-01-21 20:09:10|92051.6|92026.6|92070.7|92020.7|92071.4|92031.9|92050.8|92016.6|58
1642795760000|2022-01-21 20:09:20|92071.2|92021.2|92063.9|92013.9|92071.2|92021.2|92061.9|92011.9|40
1642795770000|2022-01-21 20:09:30|92063.6|92013.6|92064.3|92014.3|92064.5|92014.5|92062|92012|38
1642795780000|2022-01-21 20:09:40|92063.9|92013.9|92059.1|92009.1|92065.6|92015.6|92058.4|92008.4|39
1642795790000|2022-01-21 20:09:50|92059.9|92009.9|92049.7|92024.7|92059.9|92024.9|92046.5|92008.9|38
1642795800000|2022-01-21 20:10:00|92050.2|92025.2|92049.7|92024.7|92050.8|92025.8|92047.9|92022.9|38
1642795810000|2022-01-21 20:10:10|92049.5|92024.5|92049.3|92024.3|92050.5|92025.5|92048.3|92023.3|38
1642795820000|2022-01-21 20:10:20|92049.1|92024.1|92051.9|92026.9|92052.1|92027.1|92048.7|92023.7|36
1642795830000|2022-01-21 20:10:30|92052.4|92027.4|92045|92020|92052.4|92027.4|92044.9|92019.9|44
1642795840000|2022-01-21 20:10:40|92045.4|92020.4|92046.9|92021.9|92047.4|92022.4|92043.8|92018.8|31
1642795850000|2022-01-21 20:10:50|92046.8|92021.8|92047.2|92022.2|92047.8|92022.8|92046.6|92021.6|28
1642795860000|2022-01-21 20:11:00|92046.9|92021.9|92045.2|92020.2|92046.9|92021.9|92045.1|92020.1|27
1642795870000|2022-01-21 20:11:10|92045|92020|92033.9|92008.9|92045|92020|92033.9|92008.9|49
1642795880000|2022-01-21 20:11:20|92034.1|92009.1|92034.5|91984.5|92045.2|92009.1|92027.6|91983.9|46
1642795890000|2022-01-21 20:11:30|92034.4|91984.4|92033.3|91983.3|92036.9|91986.9|92028|91978|42
1642795900000|2022-01-21 20:11:40|92032.7|91982.7|92029.2|91979.2|92032.7|91982.7|92028.1|91978.1|35
1642795910000|2022-01-21 20:11:50|92029.5|91979.5|92033|91983|92033.1|91983.1|92029.5|91979.5|39
1642795920000|2022-01-21 20:12:00|92033.3|91983.3|92029.4|91979.4|92033.5|91983.5|92029|91979|35
1642795930000|2022-01-21 20:12:10|92029.6|91979.6|92031.7|91981.7|92031.7|91981.7|92029.2|91979.2|29
1642795940000|2022-01-21 20:12:20|92031.5|91981.5|92011.1|91986.1|92031.5|91987.3|92011.1|91973.7|39
1642795950000|2022-01-21 20:12:30|92011.3|91986.3|92015.7|91990.7|92015.7|91990.7|92011.3|91986.3|41
1642795960000|2022-01-21 20:12:40|92015.9|91990.9|92017.3|91992.3|92017.3|91992.3|92014.2|91989.2|29
1642795970000|2022-01-21 20:12:50|92017.2|91992.2|92014.3|91989.3|92020.6|91995.6|92014.3|91989.3|32
1642795980000|2022-01-21 20:13:00|92014.4|91989.4|92023.3|91998.3|92023.4|91998.4|92014.2|91989.2|50
1642795990000|2022-01-21 20:13:10|92023|91998|92027.7|92002.7|92028.5|92003.5|92022.8|91997.8|45
1642796000000|2022-01-21 20:13:20|92027.4|92002.4|92027|92002|92028.2|92003.2|92026.4|92001.4|35
1642796010000|2022-01-21 20:13:30|92026.8|92001.8|92027.3|92002.3|92027.5|92002.5|92026.4|92001.4|36
1642796020000|2022-01-21 20:13:40|92027.9|92002.9|92028.1|92003.1|92028.8|92003.8|92027.3|92002.3|25
1642796030000|2022-01-21 20:13:50|92028.7|92003.7|92028.5|92003.5|92032.5|92007.5|92027.6|92002.6|50
1642796040000|2022-01-21 20:14:00|92028.4|92003.4|92027.8|92002.8|92030|92005|92027.1|92002.1|40
1642796050000|2022-01-21 20:14:10|92027.6|92002.6|92034.3|92009.3|92034.7|92009.7|92027.5|92002.5|43
1642796060000|2022-01-21 20:14:20|92034.8|92009.8|92032.3|92007.3|92034.8|92009.8|92032.3|92007.3|32
1642796070000|2022-01-21 20:14:30|92031.9|92006.9|92036.8|92011.8|92036.8|92011.8|92031.4|92006.4|29
1642796080000|2022-01-21 20:14:40|92036.9|92011.9|92035.3|92010.3|92036.9|92011.9|92035.2|92010.2|20
1642796090000|2022-01-21 20:14:50|92035.6|92010.6|92035.9|92010.9|92036.3|92011.3|92034.9|92009.9|22
1642796100000|2022-01-21 20:15:00|92036|92011|92036.9|92011.9|92037.6|92012.6|92036|92011|22
1642796110000|2022-01-21 20:15:10|92036.6|92011.6|92032.1|92007.1|92036.6|92011.6|92032.1|92007.1|24
1642796120000|2022-01-21 20:15:20|92032.5|92007.5|92034.8|92009.8|92034.9|92009.9|92032.2|92007.2|23
1642796130000|2022-01-21 20:15:30|92034.6|92009.6|92048|92023|92049.3|92024.3|92034|92009|31
1642796140000|2022-01-21 20:15:40|92048.2|92023.2|92050.3|92025.3|92050.5|92025.5|92047.3|92022.3|31
1642796150000|2022-01-21 20:15:50|92050.6|92025.6|92049.2|92024.2|92050.6|92025.6|92048.8|92023.8|20
1642796160000|2022-01-21 20:16:00|92049.1|92024.1|92043.5|92018.5|92049.1|92024.1|92043.5|92018.5|33
1642796170000|2022-01-21 20:16:10|92043.6|92018.6|92044.8|92019.8|92047.4|92022.4|92043.6|92018.6|31
1642796180000|2022-01-21 20:16:20|92044.7|92019.7|92047.7|92022.7|92047.7|92022.7|92043.5|92018.5|40
1642796190000|2022-01-21 20:16:30|92047.8|92022.8|92046.5|92021.5|92047.8|92022.8|92045.1|92020.1|33
1642796200000|2022-01-21 20:16:40|92046.9|92021.9|92045.8|92020.8|92046.9|92021.9|92045.4|92020.4|18
1642796210000|2022-01-21 20:16:50|92045.7|92020.7|92044.2|92019.2|92045.9|92020.9|92043.7|92018.7|35
1642796220000|2022-01-21 20:17:00|92044.3|92019.3|92048.5|92023.5|92049.8|92024.8|92043.3|92018.3|37
1642796230000|2022-01-21 20:17:10|92046.9|92021.9|92045.6|92020.6|92047|92022|92045.2|92020.2|25
1642796240000|2022-01-21 20:17:20|92045.1|92020.1|92040.8|92015.8|92045.3|92020.3|92040.8|92015.8|39
1642796250000|2022-01-21 20:17:30|92040.3|92015.3|92038.6|92013.6|92040.4|92015.4|92037.3|92012.3|50
1642796260000|2022-01-21 20:17:40|92038.4|92013.4|92039.3|92014.3|92039.4|92014.4|92038.1|92013.1|28
1642796270000|2022-01-21 20:17:50|92039.5|92014.5|92037.5|92012.5|92040.6|92015.6|92037.5|92012.5|29
1642796280000|2022-01-21 20:18:00|92037.1|92012.1|92033.1|92008.1|92037.9|92012.9|92032.4|92007.4|41
1642796290000|2022-01-21 20:18:10|92032.8|92007.8|92033.2|92008.2|92034.1|92009.1|92032|92007|35
1642796300000|2022-01-21 20:18:20|92033.3|92008.3|92034.3|92009.3|92034.3|92009.3|92032.5|92007.5|28
1642796310000|2022-01-21 20:18:30|92033.8|92008.8|92035.4|92010.4|92035.7|92010.7|92033.2|92008.2|26
1642796320000|2022-01-21 20:18:40|92034.6|92009.6|92038.4|92013.4|92039.2|92014.2|92034.5|92009.5|30
1642796330000|2022-01-21 20:18:50|92039.1|92014.1|92044.1|92019.1|92046.1|92021.1|92038.5|92013.5|40
1642796340000|2022-01-21 20:19:00|92044.5|92019.5|92044.8|92019.8|92046.2|92021.2|92044.1|92019.1|28
1642796350000|2022-01-21 20:19:10|92045.2|92020.2|92043.8|92018.8|92046|92021|92042.5|92017.5|42
1642796360000|2022-01-21 20:19:20|92044.2|92019.2|92042.8|92017.8|92045|92020|92042.3|92017.3|30
1642796370000|2022-01-21 20:19:30|92042.2|92017.2|92042.5|92017.5|92042.7|92017.7|92041.5|92016.5|32
1642796380000|2022-01-21 20:19:40|92042.6|92017.6|92040.8|92015.8|92042.7|92017.7|92040.8|92015.8|15
1642796390000|2022-01-21 20:19:50|92041.1|92016.1|92042.1|92017.1|92043.2|92018.2|92039.2|92014.2|34
1642796400000|2022-01-21 20:20:00|92042.7|92017.7|92042.7|92017.7|92043.3|92018.3|92042.1|92017.1|30
1642796410000|2022-01-21 20:20:10|92043.1|92018.1|92043.2|92018.2|92044.1|92019.1|92041.9|92016.9|30
1642796420000|2022-01-21 20:20:20|92042.8|92017.8|92047.6|92022.6|92050|92025|92042.8|92017.8|39
1642796430000|2022-01-21 20:20:30|92047.1|92022.1|92045.7|92020.7|92047.7|92022.7|92043.4|92018.4|36
1642796440000|2022-01-21 20:20:40|92045.3|92020.3|92042.7|92017.7|92047|92022|92042.2|92017.2|42
1642796450000|2022-01-21 20:20:50|92042.5|92017.5|92042.5|92017.5|92043.8|92018.8|92042.4|92017.4|17
1642796460000|2022-01-21 20:21:00|92042.9|92017.9|92040.7|92015.7|92042.9|92017.9|92038.3|92013.3|40
1642796470000|2022-01-21 20:21:10|92040.3|92015.3|92040.2|92015.2|92040.6|92015.6|92037.1|92012.1|37
1642796480000|2022-01-21 20:21:20|92040.5|92015.5|92041|92016|92041.3|92016.3|92039.4|92014.4|31
1642796490000|2022-01-21 20:21:30|92041.1|92016.1|92041|92016|92041.5|92016.5|92040.9|92015.9|16
1642796500000|2022-01-21 20:21:40|92040.9|92015.9|92037.9|92012.9|92041.4|92016.4|92037.3|92012.3|20
1642796510000|2022-01-21 20:21:50|92038|92013|92038.1|92013.1|92038.5|92013.5|92037.2|92012.2|21
1642796520000|2022-01-21 20:22:00|92038.3|92013.3|92034|92009|92038.3|92013.3|92033.3|92008.3|27
1642796530000|2022-01-21 20:22:10|92034.5|92009.5|92033.3|92008.3|92034.5|92009.5|92032.7|92007.7|25
1642796540000|2022-01-21 20:22:20|92033.4|92008.4|92035.5|92010.5|92035.7|92010.7|92032.8|92007.8|31
1642796550000|2022-01-21 20:22:30|92035.3|92010.3|92036.9|92011.9|92037.6|92012.6|92035|92010|34
1642796560000|2022-01-21 20:22:40|92037|92012|92043.4|92018.4|92043.5|92018.5|92036.7|92011.7|32
1642796570000|2022-01-21 20:22:50|92043.7|92018.7|92046.4|92021.4|92047.6|92022.6|92042.3|92017.3|32
1642796580000|2022-01-21 20:23:00|92046.5|92021.5|92044.8|92019.8|92047.6|92022.6|92044.7|92019.7|33
1642796590000|2022-01-21 20:23:10|92044.9|92019.9|92045.7|92020.7|92046.9|92021.9|92042.3|92017.3|34
1642796600000|2022-01-21 20:23:20|92045.9|92020.9|92042.3|92017.3|92045.9|92020.9|92041.8|92016.8|34
1642796610000|2022-01-21 20:23:30|92042.4|92017.4|92037.8|92012.8|92042.6|92017.6|92037.2|92012.2|48
1642796620000|2022-01-21 20:23:40|92037.5|92012.5|92042.7|92017.7|92042.9|92017.9|92037.5|92012.5|33
1642796630000|2022-01-21 20:23:50|92042.9|92017.9|92043.5|92018.5|92043.5|92018.5|92042.4|92017.4|30
1642796640000|2022-01-21 20:24:00|92043.4|92018.4|92041.2|92016.2|92043.6|92018.6|92040.8|92015.8|18
1642796650000|2022-01-21 20:24:10|92041.1|92016.1|92038.1|92013.1|92041.4|92016.4|92037|92012|40
1642796660000|2022-01-21 20:24:20|92037.9|92012.9|92036.2|92011.2|92037.9|92012.9|92035.1|92010.1|36
1642796670000|2022-01-21 20:24:30|92035.7|92010.7|92036|92011|92037.3|92012.3|92035.4|92010.4|26
1642796680000|2022-01-21 20:24:40|92036.1|92011.1|92034.2|92009.2|92037|92012|92034.1|92009.1|23
1642796690000|2022-01-21 20:24:50|92034.4|92009.4|92033.4|92008.4|92034.4|92009.4|92031.9|92006.9|28
1642796700000|2022-01-21 20:25:00|92032.3|92007.3|92034|92009|92034.7|92009.7|92032.3|92007.3|25
1642796710000|2022-01-21 20:25:10|92034.2|92009.2|92031.1|92006.1|92034.6|92009.6|92030.1|92005.1|28
1642796720000|2022-01-21 20:25:20|92032.3|92007.3|92034.2|92009.2|92034.6|92009.6|92032.3|92007.3|33
1642796730000|2022-01-21 20:25:30|92034.5|92009.5|92034.2|92009.2|92036.7|92011.7|92034.2|92009.2|28
1642796740000|2022-01-21 20:25:40|92034.9|92009.9|92034.3|92009.3|92035.3|92010.3|92033.3|92008.3|34
1642796750000|2022-01-21 20:25:50|92034.1|92009.1|92031.9|92006.9|92034.1|92009.1|92029.3|92004.3|32
1642796760000|2022-01-21 20:26:00|92031.6|92006.6|92026.7|92001.7|92031.8|92006.8|92026.5|92001.5|44
1642796770000|2022-01-21 20:26:10|92027.2|92002.2|92026.9|92001.9|92028.7|92003.7|92025.7|92000.7|32
1642796780000|2022-01-21 20:26:20|92027.1|92002.1|92025.4|92000.4|92028.1|92003.1|92025.3|92000.3|25
1642796790000|2022-01-21 20:26:30|92025.6|92000.6|92025.9|92000.9|92026|92001|92025.1|92000.1|23
1642796800000|2022-01-21 20:26:40|92026.1|92001.1|92024.8|91999.8|92026.8|92001.8|92024.5|91999.5|34
1642796810000|2022-01-21 20:26:50|92025.1|92000.1|92024.9|91999.9|92026.1|92001.1|92023|91998|39
1642796820000|2022-01-21 20:27:00|92024.2|91999.2|92021|91996|92024.2|91999.2|92020.4|91995.4|47
1642796830000|2022-01-21 20:27:10|92020.9|91995.9|92020.7|91995.7|92023.2|91998.2|92020.2|91995.2|34
1642796840000|2022-01-21 20:27:20|92020.9|91995.9|92026.8|92001.8|92029.8|92004.8|92020.8|91995.8|41
1642796850000|2022-01-21 20:27:30|92026.7|92001.7|92024.7|91999.7|92027.3|92002.3|92022.8|91997.8|43
1642796860000|2022-01-21 20:27:40|92024.6|91999.6|92021.9|91996.9|92026.9|92001.9|92020.1|91995.1|52
1642796870000|2022-01-21 20:27:50|92022.1|91997.1|92023.5|91998.5|92023.8|91998.8|92020.3|91995.3|44
1642796880000|2022-01-21 20:28:00|92024|91999|92028.7|92003.7|92030.1|92005.1|92021.6|91996.6|45
1642796890000|2022-01-21 20:28:10|92028.8|92003.8|92031.1|92006.1|92031.2|92006.2|92026|92001|42
1642796900000|2022-01-21 20:28:20|92030.9|92005.9|92026.9|92001.9|92032.3|92007.3|92026.5|92001.5|39
1642796910000|2022-01-21 20:28:30|92027.1|92002.1|92026|92001|92027.7|92002.7|92025.7|92000.7|37
1642796920000|2022-01-21 20:28:40|92025.9|92000.9|92026.8|92001.8|92028.3|92003.3|92025.6|92000.6|41
1642796930000|2022-01-21 20:28:50|92026.6|92001.6|92027.9|92002.9|92028.1|92003.1|92026.6|92001.6|29
1642796940000|2022-01-21 20:29:00|92027.8|92002.8|92021.6|91996.6|92028.3|92003.3|92020.9|91995.9|43
1642796950000|2022-01-21 20:29:10|92021.5|91996.5|92019.4|91994.4|92021.6|91996.6|92019.4|91994.4|30
1642796960000|2022-01-21 20:29:20|92019.5|91994.5|92019.3|91994.3|92019.7|91994.7|92016.9|91991.9|28
1642796970000|2022-01-21 20:29:30|92019.2|91994.2|92020|91995|92020|91995|92017.1|91992.1|35
1642796980000|2022-01-21 20:29:40|92019.2|91994.2|92017.5|91992.5|92019.2|91994.2|92017|91992|26
1642796990000|2022-01-21 20:29:50|92017.4|91992.4|92017.3|91992.3|92017.5|91992.5|92016.3|91991.3|14
1642797000000|2022-01-21 20:30:00|92017.5|91992.5|92021.1|91996.1|92022.7|91997.7|92017.5|91992.5|36
1642797010000|2022-01-21 20:30:10|92021.2|91996.2|92022.9|91997.9|92023.4|91998.4|92019.9|91994.9|18
1642797020000|2022-01-21 20:30:20|92022.1|91997.1|92022.9|91997.9|92022.9|91997.9|92020|91995|38
1642797030000|2022-01-21 20:30:30|92023|91998|92026.5|92001.5|92026.6|92001.6|92023|91998|34
1642797040000|2022-01-21 20:30:40|92025.3|92000.3|92026.2|92001.2|92026.3|92001.3|92025|92000|28
1642797050000|2022-01-21 20:30:50|92025.8|92000.8|92026.3|92001.3|92026.6|92001.6|92025.7|92000.7|16
1642797060000|2022-01-21 20:31:00|92026.4|92001.4|92026.2|92001.2|92026.6|92001.6|92026|92001|27
1642797070000|2022-01-21 20:31:10|92026.6|92001.6|92026.1|92001.1|92026.6|92001.6|92025.9|92000.9|28
1642797080000|2022-01-21 20:31:20|92026.2|92001.2|92028.3|92003.3|92032|92007|92024.6|91999.6|41
1642797090000|2022-01-21 20:31:30|92028.1|92003.1|92030.8|92005.8|92030.8|92005.8|92028.1|92003.1|25
1642797100000|2022-01-21 20:31:40|92030.9|92005.9|92030.8|92005.8|92031.1|92006.1|92030.3|92005.3|19
1642797110000|2022-01-21 20:31:50|92030.9|92005.9|92031.1|92006.1|92031.7|92006.7|92030.7|92005.7|20
1642797120000|2022-01-21 20:32:00|92030.8|92005.8|92028.3|92003.3|92031.7|92006.7|92028.1|92003.1|30
1642797130000|2022-01-21 20:32:10|92028.2|92003.2|92026.6|92001.6|92028.4|92003.4|92024.9|91999.9|26
1642797140000|2022-01-21 20:32:20|92026|92001|92025.6|92000.6|92026|92001|92024.3|91999.3|25
1642797150000|2022-01-21 20:32:30|92025.5|92000.5|92026.3|92001.3|92027.6|92002.6|92025.2|92000.2|20
1642797160000|2022-01-21 20:32:40|92026.1|92001.1|92024|91999|92026.9|92001.9|92024|91999|23
1642797170000|2022-01-21 20:32:50|92023.6|91998.6|92022.4|91997.4|92024.7|91999.7|92021|91996|35
1642797180000|2022-01-21 20:33:00|92022.1|91997.1|92027.1|92002.1|92028.2|92003.2|92022.1|91997.1|21
1642797190000|2022-01-21 20:33:10|92026.7|92001.7|92026.9|92001.9|92027.2|92002.2|92026.5|92001.5|20
1642797200000|2022-01-21 20:33:20|92026.6|92001.6|92027.9|92002.9|92029.6|92004.6|92026.4|92001.4|25
1642797210000|2022-01-21 20:33:30|92028|92003|92026.9|92001.9|92028.3|92003.3|92026.7|92001.7|33
1642797220000|2022-01-21 20:33:40|92027|92002|92027.2|92002.2|92027.2|92002.2|92026.9|92001.9|8
1642797230000|2022-01-21 20:33:50|92027.1|92002.1|92030.2|92005.2|92030.5|92005.5|92027.1|92002.1|28
1642797240000|2022-01-21 20:34:00|92030.1|92005.1|92027|92002|92030.5|92005.5|92027|92002|26
1642797250000|2022-01-21 20:34:10|92027.7|92002.7|92023.3|91998.3|92027.7|92002.7|92021.5|91996.5|34
1642797260000|2022-01-21 20:34:20|92023.4|91998.4|92023.4|91998.4|92023.9|91998.9|92023.1|91998.1|18
1642797270000|2022-01-21 20:34:30|92023.2|91998.2|92019.2|91994.2|92023.6|91998.6|92018.4|91993.4|16
1642797280000|2022-01-21 20:34:40|92019.9|91994.9|92021.8|91996.8|92021.8|91996.8|92019.2|91994.2|24
1642797290000|2022-01-21 20:34:50|92021.9|91996.9|92021.9|91996.9|92022.3|91997.3|92021.6|91996.6|16
1642797300000|2022-01-21 20:35:00|92022|91997|92022.8|91997.8|92022.8|91997.8|92021.2|91996.2|27
1642797310000|2022-01-21 20:35:10|92024.4|91999.4|92025.1|92000.1|92025.1|92000.1|92024.4|91999.4|15
1642797320000|2022-01-21 20:35:20|92024.9|91999.9|92024.2|91999.2|92025.4|92000.4|92023.5|91998.5|32
1642797330000|2022-01-21 20:35:30|92024.6|91999.6|92024.6|91999.6|92024.6|91999.6|92023.6|91998.6|15
1642797340000|2022-01-21 20:35:40|92023.5|91998.5|92024.9|91999.9|92024.9|91999.9|92022.5|91997.5|19
1642797350000|2022-01-21 20:35:50|92023.2|91998.2|92023.7|91998.7|92024.6|91999.6|92022.6|91997.6|22
1642797360000|2022-01-21 20:36:00|92023.6|91998.6|92023.6|91998.6|92025.4|92000.4|92022.8|91997.8|26
1642797370000|2022-01-21 20:36:10|92023.5|91998.5|92027.9|92002.9|92028.5|92003.5|92023.5|91998.5|35
1642797380000|2022-01-21 20:36:20|92028.5|92003.5|92026|92001|92029.2|92004.2|92026|92001|35
1642797390000|2022-01-21 20:36:30|92026.1|92001.1|92026.4|92001.4|92026.7|92001.7|92025.5|92000.5|20
1642797400000|2022-01-21 20:36:40|92027.3|92002.3|92029.8|92004.8|92029.8|92004.8|92027.3|92002.3|20
1642797410000|2022-01-21 20:36:50|92029.9|92004.9|92030.8|92005.8|92031.1|92006.1|92029.8|92004.8|28
1642797420000|2022-01-21 20:37:00|92030.7|92005.7|92024.3|91999.3|92030.8|92005.8|92024.3|91999.3|41
1642797430000|2022-01-21 20:37:10|92024.1|91999.1|92026.3|92001.3|92026.3|92001.3|92023.9|91998.9|23
1642797440000|2022-01-21 20:37:20|92027|92002|92025.3|92000.3|92027.2|92002.2|92025.1|92000.1|30
1642797450000|2022-01-21 20:37:30|92025.4|92000.4|92024.5|91999.5|92026|92001|92024.5|91999.5|21
1642797460000|2022-01-21 20:37:40|92024.4|91999.4|92024.6|91999.6|92025.3|92000.3|92023.4|91998.4|9
1642797470000|2022-01-21 20:37:50|92024.8|91999.8|92024.1|91999.1|92025|92000|92023|91998|15
1642797480000|2022-01-21 20:38:00|92024.5|91999.5|92017.8|91992.8|92024.8|91999.8|92017.7|91992.7|38
1642797490000|2022-01-21 20:38:10|92018.1|91993.1|92017.9|91992.9|92019.3|91994.3|92017.4|91992.4|33
1642797500000|2022-01-21 20:38:20|92018|91993|92030.6|92005.6|92030.7|92005.7|92017.6|91992.6|41
1642797510000|2022-01-21 20:38:30|92031.1|92006.1|92031.8|92006.8|92031.8|92006.8|92028.4|92003.4|35
1642797520000|2022-01-21 20:38:40|92032.1|92007.1|92031.8|92006.8|92032.9|92007.9|92031.1|92006.1|26
1642797530000|2022-01-21 20:38:50|92031.9|92006.9|92032.2|92007.2|92032.2|92007.2|92031.7|92006.7|13
1642797540000|2022-01-21 20:39:00|92031.7|92006.7|92030.5|92005.5|92032|92007|92030.3|92005.3|19
1642797550000|2022-01-21 20:39:10|92030.6|92005.6|92030.2|92005.2|92031|92006|92030|92005|18
1642797560000|2022-01-21 20:39:20|92030.3|92005.3|92035|92010|92036.6|92011.6|92030.3|92005.3|30
1642797570000|2022-01-21 20:39:30|92035.4|92010.4|92034.9|92009.9|92035.4|92010.4|92034.3|92009.3|16
1642797580000|2022-01-21 20:39:40|92034.4|92009.4|92031.1|92006.1|92035.5|92010.5|92029.5|92004.5|37
1642797590000|2022-01-21 20:39:50|92030.8|92005.8|92027.2|92002.2|92030.8|92005.8|92024.9|91999.9|47
1642797600000|2022-01-21 20:40:00|92027.3|92002.3|92023.5|91998.5|92027.4|92002.4|92021.2|91996.2|37
1642797610000|2022-01-21 20:40:10|92023.3|91998.3|92026.2|92001.2|92026.8|92001.8|92020.1|91995.1|37
1642797620000|2022-01-21 20:40:20|92026.1|92001.1|92025|92000|92026.1|92001.1|92024|91999|34
1642797630000|2022-01-21 20:40:30|92024.9|91999.9|92024.5|91999.5|92024.9|91999.9|92023.5|91998.5|21
1642797640000|2022-01-21 20:40:40|92024.8|91999.8|92024.3|91999.3|92024.9|91999.9|92024.3|91999.3|17
1642797650000|2022-01-21 20:40:50|92024.2|91999.2|92018.4|91993.4|92024.8|91999.8|92018.3|91993.3|40
1642797660000|2022-01-21 20:41:00|92018.3|91993.3|91988.3|91963.3|92018.4|91993.4|91987.8|91962.8|36
1642797670000|2022-01-21 20:41:10|91988.4|91963.4|91979.9|91954.9|91990.4|91963.7|91977.7|91938.5|48
1642797680000|2022-01-21 20:41:20|91979.5|91954.5|91981.2|91956.2|91985.3|91960.3|91978.8|91953.8|46
1642797690000|2022-01-21 20:41:30|91981.3|91956.3|91983.7|91958.7|91983.9|91958.9|91981.3|91956.3|42
1642797700000|2022-01-21 20:41:40|91983.6|91958.6|91983.3|91958.3|91983.6|91958.6|91981.3|91956.3|31
1642797710000|2022-01-21 20:41:50|91983.1|91958.1|91982.7|91957.7|91984.3|91959.3|91982.1|91957.1|33
1642797720000|2022-01-21 20:42:00|91981|91956|91979.6|91954.6|91981.8|91956.8|91979.6|91954.6|34
1642797730000|2022-01-21 20:42:10|91979.8|91954.8|91979.1|91954.1|91980|91955|91978.9|91953.9|29
1642797740000|2022-01-21 20:42:20|91979|91954|91973|91948|91979.3|91954.3|91973|91948|33
1642797750000|2022-01-21 20:42:30|91973.1|91948.1|91970.5|91945.5|91973.5|91948.5|91969.7|91944.7|41
1642797760000|2022-01-21 20:42:40|91970|91945|91965.7|91940.7|91970|91945|91965.7|91940.7|25
1642797770000|2022-01-21 20:42:50|91965.6|91940.6|91965.2|91940.2|91966.6|91941.6|91964.7|91939.7|34
1642797780000|2022-01-21 20:43:00|91965.7|91940.7|91969|91944|91969.1|91944.1|91964.1|91939.1|28
1642797790000|2022-01-21 20:43:10|91969.2|91944.2|91974.4|91949.4|91974.9|91949.9|91969.2|91944.2|33
1642797800000|2022-01-21 20:43:20|91974.2|91949.2|91974.5|91949.5|91975.1|91950.1|91974|91949|23
1642797810000|2022-01-21 20:43:30|91974.6|91949.6|91972.5|91947.5|91975.4|91950.4|91972.3|91947.3|37
1642797820000|2022-01-21 20:43:40|91973|91948|91975|91925|91977.2|91948|91963.6|91922.2|39
1642797830000|2022-01-21 20:43:50|91975.2|91925.2|91975.5|91925.5|91976|91926|91972.8|91922.8|32
1642797840000|2022-01-21 20:44:00|91975.3|91925.3|91972.5|91922.5|91975.3|91925.3|91971.7|91921.7|25
1642797850000|2022-01-21 20:44:10|91972.6|91922.6|91972|91922|91972.7|91922.7|91971.3|91921.3|31
1642797860000|2022-01-21 20:44:20|91971.8|91921.8|91984.2|91934.2|91984.2|91934.2|91971.3|91921.3|37
1642797870000|2022-01-21 20:44:30|91984.5|91934.5|91989.6|91939.6|91989.6|91939.6|91984.5|91934.5|41
1642797880000|2022-01-21 20:44:40|91989.5|91939.5|91988.2|91938.2|91989.7|91939.7|91987.6|91937.6|37
1642797890000|2022-01-21 20:44:50|91988.3|91938.3|91989|91939|91989.2|91939.2|91986.8|91936.8|25
1642797900000|2022-01-21 20:45:00|91989.1|91939.1|91992|91942|91992.2|91942.2|91988.9|91938.9|36
1642797910000|2022-01-21 20:45:10|91992.6|91942.6|91990.5|91940.5|91993.2|91943.2|91988.6|91938.6|47
1642797920000|2022-01-21 20:45:20|91990.1|91940.1|91990.5|91940.5|91990.7|91940.7|91988.7|91938.7|36
1642797930000|2022-01-21 20:45:30|91990.4|91940.4|91991|91941|91991.2|91941.2|91989.8|91939.8|23
1642797940000|2022-01-21 20:45:40|91990.9|91940.9|91991.7|91941.7|91992.7|91942.7|91990.7|91940.7|24
1642797950000|2022-01-21 20:45:50|91991.8|91941.8|91993.2|91943.2|91993.4|91943.4|91991.8|91941.8|29
1642797960000|2022-01-21 20:46:00|91993.3|91943.3|91982.1|91957.1|91994.3|91961|91981|91943.3|45
1642797970000|2022-01-21 20:46:10|91982.4|91957.4|91983.4|91958.4|91983.4|91958.4|91982.1|91957.1|28
1642797980000|2022-01-21 20:46:20|91983.2|91958.2|91983.1|91958.1|91983.7|91958.7|91982.1|91957.1|30
1642797990000|2022-01-21 20:46:30|91982.1|91957.1|91982.1|91957.1|91983|91958|91980.4|91955.4|31
1642798000000|2022-01-21 20:46:40|91981.8|91956.8|91997.2|91972.2|91997.6|91972.6|91981.3|91956.3|48
1642798010000|2022-01-21 20:46:50|91998|91973|92006|91956|92010.2|91973|91998|91954.5|30
1642798020000|2022-01-21 20:47:00|92006.3|91956.3|92003.8|91953.8|92006.3|91956.3|92003|91953|19
1642798030000|2022-01-21 20:47:10|92003.7|91953.7|92009.9|91959.9|92011.1|91968.9|91993.9|91953|35
1642798040000|2022-01-21 20:47:20|92009.7|91959.7|92009.3|91959.3|92010.4|91960.4|92008.5|91958.5|24
1642798050000|2022-01-21 20:47:30|92009.1|91959.1|92009.1|91959.1|92009.8|91959.8|92008.7|91958.7|21
1642798060000|2022-01-21 20:47:40|92009.2|91959.2|92009.8|91959.8|92009.8|91959.8|92008.9|91958.9|14
1642798070000|2022-01-21 20:47:50|92009.3|91959.3|92008.8|91958.8|92010.6|91960.6|92008.7|91958.7|19
1642798080000|2022-01-21 20:48:00|92008.9|91958.9|92007|91957|92009.7|91959.7|92006|91956|25
1642798090000|2022-01-21 20:48:10|92007.6|91957.6|92005.2|91955.2|92007.8|91957.8|92003.2|91953.2|36
1642798100000|2022-01-21 20:48:20|92005.1|91955.1|92001.6|91951.6|92005.5|91955.5|92001.3|91951.3|35
1642798110000|2022-01-21 20:48:30|92001.8|91951.8|92002.7|91952.7|92003.3|91953.3|92001.5|91951.5|22
1642798120000|2022-01-21 20:48:40|92002.6|91952.6|92002.8|91952.8|92002.8|91952.8|92001.9|91951.9|20
1642798130000|2022-01-21 20:48:50|92002.9|91952.9|92004.1|91954.1|92004.8|91954.8|92002.7|91952.7|18
1642798140000|2022-01-21 20:49:00|92003.8|91953.8|92000|91950|92005|91955|91999.1|91949.1|28
1642798150000|2022-01-21 20:49:10|92000.1|91950.1|91998.7|91948.7|92001.4|91951.4|91996.5|91946.5|35
1642798160000|2022-01-21 20:49:20|91998.5|91948.5|91999.4|91949.4|91999.7|91949.7|91997.6|91947.6|22
1642798170000|2022-01-21 20:49:30|91998.7|91948.7|91998.3|91948.3|91999.9|91949.9|91997.4|91947.4|16
1642798180000|2022-01-21 20:49:40|91998.6|91948.6|91999.5|91949.5|91999.5|91949.5|91998|91948|13
1642798190000|2022-01-21 20:49:50|92000.2|91950.2|91998.9|91948.9|92000.3|91950.3|91997.3|91947.3|23
1642798200000|2022-01-21 20:50:00|91998.8|91948.8|92004|91954|92004|91954|91998.2|91948.2|43
1642798210000|2022-01-21 20:50:10|92003.7|91953.7|92004.5|91954.5|92005.5|91955.5|92002.8|91952.8|33
1642798220000|2022-01-21 20:50:20|92004.7|91954.7|92000.7|91950.7|92004.7|91954.7|92000.7|91950.7|43
1642798230000|2022-01-21 20:50:30|92001.1|91951.1|91999|91949|92001.1|91951.1|91995.3|91945.3|36
1642798240000|2022-01-21 20:50:40|91998.6|91948.6|91997.5|91947.5|91998.9|91948.9|91996.9|91946.9|23
1642798250000|2022-01-21 20:50:50|91997.6|91947.6|91996.6|91946.6|91997.9|91947.9|91996.6|91946.6|14
1642798260000|2022-01-21 20:51:00|91996.5|91946.5|91996.9|91946.9|91997.2|91947.2|91994.8|91944.8|31
1642798270000|2022-01-21 20:51:10|91996.8|91946.8|91997.6|91947.6|91997.6|91947.6|91994.1|91944.1|31
1642798280000|2022-01-21 20:51:20|91997.4|91947.4|91995.7|91945.7|91999|91949|91995|91945|33
1642798290000|2022-01-21 20:51:30|91995.5|91945.5|91991.5|91941.5|91995.7|91945.7|91989.2|91939.2|32
1642798300000|2022-01-21 20:51:40|91990.3|91940.3|91990.6|91940.6|91992.1|91942.1|91990.1|91940.1|32
1642798310000|2022-01-21 20:51:50|91991|91941|91994.8|91944.8|91996.3|91946.3|91990.8|91940.8|29
1642798320000|2022-01-21 20:52:00|91994.3|91944.3|91994.4|91944.4|91995|91945|91993.4|91943.4|28
1642798330000|2022-01-21 20:52:10|91995.1|91945.1|91995.8|91945.8|91995.9|91945.9|91993.8|91943.8|21
1642798340000|2022-01-21 20:52:20|91995.5|91945.5|91999.6|91949.6|92001.8|91951.8|91995.4|91945.4|38
1642798350000|2022-01-21 20:52:30|91999.5|91949.5|92001.4|91951.4|92001.8|91951.8|91999.5|91949.5|24
1642798360000|2022-01-21 20:52:40|92001.5|91951.5|92001.2|91951.2|92001.6|91951.6|92000.8|91950.8|12
1642798370000|2022-01-21 20:52:50|92001.8|91951.8|92002.2|91952.2|92002.5|91952.5|92001.4|91951.4|12
1642798380000|2022-01-21 20:53:00|92001.9|91951.9|92000.4|91950.4|92002.3|91952.3|91999|91949|25
1642798390000|2022-01-21 20:53:10|92000.2|91950.2|91998.6|91948.6|92000.2|91950.2|91997.4|91947.4|20
1642798400000|2022-01-21 20:53:20|91997.9|91947.9|91998.4|91948.4|91999.4|91949.4|91997|91947|19
1642798410000|2022-01-21 20:53:30|91998.7|91948.7|91997.3|91947.3|91998.7|91948.7|91997.3|91947.3|17
1642798420000|2022-01-21 20:53:40|91997.6|91947.6|91997.5|91947.5|91997.9|91947.9|91997.5|91947.5|11
1642798430000|2022-01-21 20:53:50|91998.3|91948.3|91999.5|91949.5|91999.8|91949.8|91991.7|91941.7|21
1642798440000|2022-01-21 20:54:00|91999.2|91949.2|91993.5|91943.5|91999.2|91949.2|91989.7|91939.7|39
1642798450000|2022-01-21 20:54:10|91992.8|91942.8|91991.8|91941.8|91993.8|91943.8|91990.9|91940.9|20
1642798460000|2022-01-21 20:54:20|91991.7|91941.7|91993.6|91943.6|91993.7|91943.7|91991.7|91941.7|22
1642798470000|2022-01-21 20:54:30|91993.7|91943.7|91990.9|91940.9|91995.4|91945.4|91987.8|91937.8|28
1642798480000|2022-01-21 20:54:40|91991.2|91941.2|91993.9|91943.9|91993.9|91943.9|91987.9|91937.9|36
1642798490000|2022-01-21 20:54:50|91994.1|91944.1|91992.9|91942.9|91994.1|91944.1|91991.1|91941.1|17
1642798500000|2022-01-21 20:55:00|91993|91943|91989.6|91939.6|91994.8|91944.8|91989.3|91939.3|37
1642798510000|2022-01-21 20:55:10|91989.8|91939.8|91987|91937|91992|91942|91987|91937|36
1642798520000|2022-01-21 20:55:20|91987.2|91937.2|91988|91938|91988.2|91938.2|91984.6|91934.6|31
1642798530000|2022-01-21 20:55:30|91986.7|91936.7|91986.2|91936.2|91987.8|91937.8|91984.7|91934.7|26
1642798540000|2022-01-21 20:55:40|91986.5|91936.5|91986.3|91936.3|91987.1|91937.1|91985.6|91935.6|19
1642798550000|2022-01-21 20:55:50|91986.5|91936.5|92015.9|91942.3|92015.9|91955.7|91986.2|91936.2|19
1642798560000|2022-01-21 20:56:00|92016.6|91943.8|92025.5|91950.7|92025.5|91964.8|92002.2|91933.1|47
1642798570000|2022-01-21 20:56:10|92013|91963|92023.7|91973.7|92036.4|91975.2|92013|91946|52
1642798580000|2022-01-21 20:56:20|92022.9|91972.9|92020.3|91970.3|92040.8|91977.6|92020.3|91957.7|44
1642798590000|2022-01-21 20:56:30|92020.2|91970.2|92036.4|91962.6|92037|91982.8|92012.6|91962.3|56
1642798600000|2022-01-21 20:56:40|92036.1|91962.7|92027|91977|92037.8|91978.8|92023.1|91962.2|52
1642798610000|2022-01-21 20:56:50|92026.9|91976.9|92037.6|91959|92038|91980|92022|91959|56
1642798620000|2022-01-21 20:57:00|92027.8|91977.8|92013.3|91963.3|92036.8|91978.1|92013.3|91962.9|59
1642798630000|2022-01-21 20:57:10|92013.6|91963.6|92018.8|91968.8|92021.1|91971.1|92010.6|91960.6|55
1642798640000|2022-01-21 20:57:20|92018.9|91968.9|92019.3|91969.3|92026.6|91970.9|92016|91955.6|39
1642798650000|2022-01-21 20:57:30|92019.9|91969.9|91998.5|91926.3|92019.9|91969.9|91976.2|91923.6|57
1642798660000|2022-01-21 20:57:40|91999.1|91926.8|92008|91929.4|92012.4|91946|91977.6|91925.7|50
1642798670000|2022-01-21 20:57:50|92006.5|91929.9|92004.5|91930.8|92009.9|91948.5|91995.4|91928.5|32
1642798680000|2022-01-21 20:58:00|92003.8|91931|91990.9|91940.9|92003.9|91945.8|91989.3|91930.9|41
1642798690000|2022-01-21 20:58:10|91999.4|91927.4|91989.2|91939.2|92005.1|91945.3|91984|91926.5|47
1642798700000|2022-01-21 20:58:20|91988.4|91938.4|91989.5|91939.5|91989.5|91939.5|91986.1|91936.1|40
1642798710000|2022-01-21 20:58:30|91990|91940|91976.5|91926.5|91990.5|91940.2|91976.5|91918.9|40
1642798720000|2022-01-21 20:58:40|91976.3|91926.3|91983|91933|91992.1|91933|91975.8|91921.9|35
1642798730000|2022-01-21 20:58:50|91983.6|91933.6|91981.5|91931.5|91986|91936|91978.9|91928.9|50
1642798740000|2022-01-21 20:59:00|91981.8|91931.8|91979.5|91929.5|91984.1|91934.1|91974.1|91924.1|56
1642798750000|2022-01-21 20:59:10|91979.4|91929.4|91988.1|91938.1|91993.2|91943.2|91978.9|91928.9|61
1642798760000|2022-01-21 20:59:20|91988.2|91938.2|91995.1|91945.1|91996.2|91946.2|91987.9|91937.9|53
1642798770000|2022-01-21 20:59:30|91995.7|91945.7|92025.4|91953.4|92025.7|91967.3|91994.4|91938.3|65
1642798780000|2022-01-21 20:59:40|92025.1|91954.6|92015.8|91965.8|92032.6|91971.3|92010|91950.4|67
1642798790000|2022-01-21 20:59:50|92015.7|91965.7|92019.4|91969.4|92029.6|91970|92012.7|91949.6|59
1642798800000|2022-01-21 21:00:00|92020.5|91970.5|92007.5|91957.5|92036.7|91978.2|92007.5|91939.7|75
1642798810000|2022-01-21 21:00:10|92011.4|91961.4|92029.5|91958.6|92029.5|91969.2|92009|91946.1|48
1642798820000|2022-01-21 21:00:20|92019.3|91969.3|92009.1|91959.1|92030.8|91973.7|92009.1|91947.1|41
1642798830000|2022-01-21 21:00:30|92014.4|91964.4|92016.5|91966.5|92026.7|91970.8|92010.7|91952.3|49
1642798840000|2022-01-21 21:00:40|92016.3|91966.3|92007.1|91957.1|92023.9|91966.3|92005|91942.5|54
1642798850000|2022-01-21 21:00:50|92007|91957|91995.7|91945.7|92008.4|91957|91991.6|91930|50
1642798860000|2022-01-21 21:01:00|91997.1|91947.1|92003|91953|92003|91953|91994.2|91944.2|56
1642798870000|2022-01-21 21:01:10|92003.5|91953.5|91997.9|91947.9|92009.7|91959.7|91997.4|91947.4|54
1642798880000|2022-01-21 21:01:20|91998.3|91948.3|91985.4|91935.4|91998.3|91948.3|91985.4|91935.4|50
1642798890000|2022-01-21 21:01:30|91984.9|91934.9|91976.2|91926.2|91984.9|91934.9|91976.2|91926.2|48
1642798900000|2022-01-21 21:01:40|91975.1|91925.1|91966|91941|91980|91941.5|91965|91922.2|39
1642798910000|2022-01-21 21:01:50|91978.3|91928.3|91963.9|91938.9|91979.9|91941.9|91962.4|91925.1|44
1642798920000|2022-01-21 21:02:00|91963.6|91938.6|91977.9|91927.9|91982|91938.6|91963.6|91926.2|45
1642798930000|2022-01-21 21:02:10|91981.9|91931.9|91988|91938|91990.4|91940.4|91980.4|91930.4|31
1642798940000|2022-01-21 21:02:20|91985.1|91935.1|91988.1|91938.1|91992.5|91942.5|91985.1|91935.1|14
1642798950000|2022-01-21 21:02:30|91988.9|91938.9|91999.4|91949.4|92008.9|91958.9|91988.9|91938.9|55
1642798960000|2022-01-21 21:02:40|91998.9|91948.9|91997.3|91947.3|91999.5|91949.5|91997|91947|19
1642798970000|2022-01-21 21:02:50|91998.8|91948.8|92004.7|91954.7|92008.7|91958.7|91996.8|91946.8|17
1642798980000|2022-01-21 21:03:00|92004.4|91954.4|91996.8|91946.8|92009.7|91959.7|91991.2|91941.2|50
1642798990000|2022-01-21 21:03:10|91995.1|91945.1|91994.9|91944.9|92009.3|91959.3|91993.5|91943.5|37
1642799000000|2022-01-21 21:03:20|91994|91944|91995.1|91945.1|91998|91948|91994|91944|21
1642799010000|2022-01-21 21:03:30|91994.2|91944.2|91998|91948|92008.2|91958.2|91994.2|91944.2|13
1642799020000|2022-01-21 21:03:40|91998.3|91948.3|92006.7|91956.7|92013.3|91963.3|91995.9|91945.9|33
1642799030000|2022-01-21 21:03:50|92007.3|91957.3|92011.6|91961.6|92014.5|91964.5|92005.2|91955.2|36
1642799040000|2022-01-21 21:04:00|92008.7|91958.7|92000.1|91950.1|92014.9|91964.9|91995|91945|40
1642799050000|2022-01-21 21:04:10|91994.5|91944.5|91990.1|91940.1|92006.2|91956.2|91987.5|91937.5|55
1642799060000|2022-01-21 21:04:20|91988.3|91938.3|91994.7|91944.7|92002.2|91952.2|91986.8|91936.8|30
1642799070000|2022-01-21 21:04:30|92004.7|91954.7|91989|91939|92004.7|91954.7|91988.1|91938.1|46
1642799080000|2022-01-21 21:04:40|91990.4|91940.4|91991.2|91941.2|92001.1|91951.1|91988.6|91938.6|37
1642799090000|2022-01-21 21:04:50|91991.3|91941.3|91995.9|91945.9|92004.4|91954.4|91991.1|91941.1|32
1642799100000|2022-01-21 21:05:00|92002.5|91952.5|92006.1|91956.1|92024|91974|91995.1|91945.1|49
1642799110000|2022-01-21 21:05:10|92009.4|91959.4|92013.4|91963.4|92020.7|91970.7|92006.7|91956.7|39
1642799120000|2022-01-21 21:05:20|92010.6|91960.6|92014.6|91964.6|92029.9|91979.9|92004.8|91954.8|21
1642799130000|2022-01-21 21:05:30|92014.5|91964.5|92017.7|91967.7|92026.3|91976.3|92013.9|91963.9|18
1642799140000|2022-01-21 21:05:40|92020.2|91970.2|92015.5|91965.5|92020.2|91970.2|92015.5|91965.5|7
1642799150000|2022-01-21 21:05:50|92015.3|91965.3|92015.2|91965.2|92015.8|91965.8|92015.1|91965.1|6
1642799160000|2022-01-21 21:06:00|92016.2|91966.2|92009.7|91959.7|92016.2|91966.2|92004.1|91954.1|16
1642799170000|2022-01-21 21:06:10|92009.5|91959.5|92020.5|91970.5|92020.5|91970.5|92008.8|91958.8|7
1642799180000|2022-01-21 21:06:20|92023|91973|92011|91961|92023|91973|92011|91961|13
1642799190000|2022-01-21 21:06:30|92010.9|91960.9|91995.8|91945.8|92012.3|91962.3|91995.7|91945.7|6
1642799200000|2022-01-21 21:06:40|91995.4|91945.4|92009.9|91959.9|92022.9|91972.9|91995.4|91945.4|11
1642799210000|2022-01-21 21:06:50|92009.4|91959.4|92004.4|91954.4|92013.9|91963.9|92004.4|91954.4|22
1642799220000|2022-01-21 21:07:00|92002.6|91952.6|92016.5|91966.5|92033.6|91983.6|92002.6|91952.6|52
1642799230000|2022-01-21 21:07:10|92016.8|91966.8|92017.8|91967.8|92024.3|91974.3|92015.7|91965.7|21
1642799240000|2022-01-21 21:07:20|92017|91967|92017.8|91967.8|92018|91968|92016.8|91966.8|15
1642799250000|2022-01-21 21:07:30|92017.9|91967.9|92020.1|91970.1|92027.9|91977.9|92017.9|91967.9|16
1642799260000|2022-01-21 21:07:40|92022.6|91972.6|92023.9|91973.9|92027|91977|92019.2|91969.2|15
1642799270000|2022-01-21 21:07:50|92024.6|91974.6|92014.5|91964.5|92024.6|91974.6|92013.2|91963.2|24
1642799280000|2022-01-21 21:08:00|92014.8|91964.8|92022.8|91972.8|92024.4|91974.4|92011.9|91961.9|21
1642799290000|2022-01-21 21:08:10|92020.6|91970.6|92019.8|91969.8|92024.9|91974.9|92009.9|91959.9|23
1642799300000|2022-01-21 21:08:20|92020.1|91970.1|92025.1|91975.1|92028|91978|92014|91964|9
1642799310000|2022-01-21 21:08:30|92021.2|91971.2|92014.8|91964.8|92023.6|91973.6|92014.8|91964.8|10
1642799320000|2022-01-21 21:08:40|92014.7|91964.7|92013.3|91963.3|92027.5|91977.5|92009.4|91959.4|17
1642799330000|2022-01-21 21:08:50|92009.6|91959.6|92010.9|91960.9|92011.2|91961.2|92008.7|91958.7|9
1642799340000|2022-01-21 21:09:00|92011.3|91961.3|92030.4|91980.4|92030.4|91980.4|92009.6|91959.6|13
1642799350000|2022-01-21 21:09:10|92028.7|91978.7|92028.5|91978.5|92040.2|91990.2|92022.6|91972.6|24
1642799360000|2022-01-21 21:09:20|92028.4|91978.4|92028.5|91978.5|92039.6|91989.6|92027.9|91977.9|12
1642799370000|2022-01-21 21:09:30|92028.9|91978.9|92034.7|91984.7|92036.5|91986.5|92023.9|91973.9|19
1642799380000|2022-01-21 21:09:40|92024|91974|92023.7|91973.7|92026.8|91976.8|92023.5|91973.5|9
1642799390000|2022-01-21 21:09:50|92027.4|91977.4|92021.9|91971.9|92034.3|91984.3|92021.9|91971.9|17
1642799400000|2022-01-21 21:10:00|92022.3|91972.3|92019.3|91969.3|92032.3|91982.3|92018.5|91968.5|25
1642799410000|2022-01-21 21:10:10|92020.2|91970.2|92020.3|91970.3|92020.3|91970.3|92020|91970|6
1642799420000|2022-01-21 21:10:20|92023.6|91973.6|92023.6|91973.6|92024.3|91974.3|92023.6|91973.6|5
1642799430000|2022-01-21 21:10:30|92024.2|91974.2|92028.7|91978.7|92032.1|91982.1|92020|91970|8
1642799440000|2022-01-21 21:10:40|92028.6|91978.6|92021.5|91971.5|92031.2|91981.2|92021.4|91971.4|14
1642799450000|2022-01-21 21:10:50|92021.9|91971.9|92029.4|91979.4|92033.6|91983.6|92020.2|91970.2|9
1642799460000|2022-01-21 21:11:00|92025|91975|92021.1|91971.1|92025|91975|92021.1|91971.1|5
1642799470000|2022-01-21 21:11:10|92021.3|91971.3|92032.3|91982.3|92034.4|91984.4|92021.3|91971.3|5
1642799480000|2022-01-21 21:11:20|92032.5|91982.5|92022.1|91972.1|92032.5|91982.5|92021.6|91971.6|18
1642799490000|2022-01-21 21:11:30|92020|91970|92020.5|91970.5|92020.5|91970.5|92020|91970|5
1642799500000|2022-01-21 21:11:40|92021.5|91971.5|92017|91967|92026.3|91976.3|92017|91967|18
1642799510000|2022-01-21 21:11:50|92022|91972|92017|91967|92022.3|91972.3|92013.4|91963.4|8
1642799520000|2022-01-21 21:12:00|92016.9|91966.9|92019.3|91969.3|92024.6|91974.6|92015.8|91965.8|19
1642799530000|2022-01-21 21:12:10|92017.5|91967.5|92015.8|91965.8|92018.6|91968.6|92015.8|91965.8|9
1642799540000|2022-01-21 21:12:20|92016|91966|92016.8|91966.8|92016.8|91966.8|92016|91966|4
1642799550000|2022-01-21 21:12:30|92021.3|91971.3|92024.3|91974.3|92030.5|91980.5|92021.3|91971.3|9
1642799560000|2022-01-21 21:12:40|92024.4|91974.4|92016.5|91966.5|92027.9|91977.9|92016.5|91966.5|7
1642799570000|2022-01-21 21:12:50|92015.5|91965.5|92028.1|91978.1|92028.1|91978.1|92015.5|91965.5|7
1642799580000|2022-01-21 21:13:00|92026|91976|92022.4|91972.4|92026.1|91976.1|92022.3|91972.3|9
1642799590000|2022-01-21 21:13:10|92019|91969|92016.2|91966.2|92025.4|91975.4|92016.2|91966.2|11
1642799600000|2022-01-21 21:13:20|92017|91967|92013.9|91963.9|92037|91974.7|92009.8|91950|28
1642799610000|2022-01-21 21:13:30|92024.3|91974.3|92011.4|91961.4|92024.4|91974.4|92011.2|91961.2|11
1642799620000|2022-01-21 21:13:40|92003.9|91953.9|92014.9|91964.9|92030|91972.3|92003.9|91943|19
1642799630000|2022-01-21 21:13:50|92012.6|91962.6|92001.5|91951.5|92015.7|91965.7|91996.9|91946.9|22
1642799640000|2022-01-21 21:14:00|92011.2|91961.2|92008.6|91958.6|92012.2|91962.2|92001.1|91951.1|14
1642799650000|2022-01-21 21:14:10|92010.3|91960.3|92007.3|91957.3|92012.1|91962.1|92007.3|91957.3|16
1642799660000|2022-01-21 21:14:20|92005.9|91955.9|91999.9|91949.9|92006.7|91956.7|91998|91948|11
1642799670000|2022-01-21 21:14:30|92012.1|91962.1|92015.6|91965.6|92015.6|91965.6|92011|91961|11
1642799680000|2022-01-21 21:14:40|92015.7|91965.7|92008.1|91958.1|92015.7|91965.7|92007.3|91957.3|8
1642799690000|2022-01-21 21:14:50|92009.5|91959.5|92017.7|91967.7|92019.5|91969.5|91998.9|91948.9|27
1642799700000|2022-01-21 21:15:00|92011|91961|92007.5|91957.5|92020.6|91970.6|92003.6|91953.6|45
1642799710000|2022-01-21 21:15:10|92014.6|91964.6|92016.9|91966.9|92021.2|91971.2|92007.6|91957.6|28
1642799720000|2022-01-21 21:15:20|92014.5|91964.5|92015.7|91965.7|92019.6|91969.6|92011.4|91961.4|33
1642799730000|2022-01-21 21:15:30|92010.9|91960.9|92008.7|91958.7|92020.6|91970.6|92007.9|91957.9|11
1642799740000|2022-01-21 21:15:40|92012.4|91962.4|92011.5|91961.5|92016.7|91966.7|92009.7|91959.7|14
1642799750000|2022-01-21 21:15:50|92022.3|91972.3|92015.2|91965.2|92025.1|91975.1|92003.9|91953.9|52
1642799760000|2022-01-21 21:16:00|92015.5|91965.5|92014.7|91964.7|92034.8|91973|92007.7|91946.5|34
1642799770000|2022-01-21 21:16:10|92022|91972|92019.5|91969.5|92024.6|91974.6|92013.9|91963.9|26
1642799780000|2022-01-21 21:16:20|92019.4|91969.4|92008.6|91958.6|92019.4|91969.4|92008.5|91958.5|9
1642799790000|2022-01-21 21:16:30|92023.6|91973.6|92017.9|91967.9|92023.6|91973.6|92017.9|91967.9|3
1642799800000|2022-01-21 21:16:40|92017.3|91967.3|92020.6|91970.6|92020.6|91970.6|92012.3|91962.3|7
1642799810000|2022-01-21 21:16:50|92017.8|91967.8|92019.1|91969.1|92021.4|91971.4|92017.5|91967.5|11
1642799820000|2022-01-21 21:17:00|92017.2|91967.2|92012.4|91962.4|92018.3|91968.3|92012.4|91962.4|11
1642799830000|2022-01-21 21:17:10|92012.3|91962.3|92012.9|91962.9|92015.9|91965.9|92011.4|91961.4|17
1642799840000|2022-01-21 21:17:20|92014.5|91964.5|92016|91966|92017.8|91967.8|92003.5|91953.5|23
1642799850000|2022-01-21 21:17:30|92015.5|91965.5|92009.9|91959.9|92018.4|91968.4|92000.1|91950.1|38
1642799860000|2022-01-21 21:17:40|92009.1|91959.1|92025.8|91975.8|92038|91975.8|92008.9|91951|25
1642799870000|2022-01-21 21:17:50|92019.6|91969.6|92010.7|91960.7|92025.4|91975.4|92010.7|91960.7|14
1642799880000|2022-01-21 21:18:00|92010.8|91960.8|92028|91978|92028.3|91978.3|92008.2|91958.2|29
1642799890000|2022-01-21 21:18:10|92023|91973|92023.9|91973.9|92026.3|91976.3|92009.5|91934.5|31
1642799900000|2022-01-21 21:18:20|92022.9|91972.9|92024.7|91974.7|92028.7|91978.7|92005|91955|33
1642799910000|2022-01-21 21:18:30|92020.7|91970.7|92019.4|91969.4|92026.9|91976.9|92016.1|91966.1|34
1642799920000|2022-01-21 21:18:40|92018.7|91968.7|92020.2|91970.2|92026.8|91976.8|92018.2|91968.2|22
1642799930000|2022-01-21 21:18:50|92020.7|91970.7|92013.7|91963.7|92021.9|91971.9|92013.7|91963.7|12
1642799940000|2022-01-21 21:19:00|92014.5|91964.5|92028|91978|92029.2|91979.2|92014.5|91964.5|18
1642799950000|2022-01-21 21:19:10|92030.6|91980.6|92011|91961|92030.6|91980.6|92011|91961|18
1642799960000|2022-01-21 21:19:20|92020.9|91970.9|92019.8|91969.8|92021.1|91971.1|92006.5|91956.5|29
1642799970000|2022-01-21 21:19:30|92018.8|91968.8|92019.4|91969.4|92020|91970|92009.3|91959.3|21
1642799980000|2022-01-21 21:19:40|92018.6|91968.6|92014.9|91964.9|92022.8|91972.8|92014.2|91964.2|20
1642799990000|2022-01-21 21:19:50|92014.7|91964.7|92016|91966|92022.5|91972.5|92014.4|91964.4|21
1642800000000|2022-01-21 21:20:00|92016.3|91966.3|92018.4|91968.4|92021|91971|92010.4|91960.4|28
1642800010000|2022-01-21 21:20:10|92018.3|91968.3|92011.7|91961.7|92018.3|91968.3|92002.2|91952.2|32
1642800020000|2022-01-21 21:20:20|92011.8|91961.8|92008.8|91958.8|92022.6|91972.6|92005.6|91955.6|31
1642800030000|2022-01-21 21:20:30|92009.1|91959.1|92011.2|91961.2|92015.9|91965.9|92004.9|91954.9|19
1642800040000|2022-01-21 21:20:40|92009.6|91959.6|92015.8|91965.8|92031.1|91968.1|91989.6|91922.1|51
1642800050000|2022-01-21 21:20:50|91988.2|91938.2|92025.8|91934.4|92028.2|91971.7|91988.2|91931.8|23
1642800060000|2022-01-21 21:21:00|92026.3|91934.9|92007.8|91957.8|92026.6|91968|92000.6|91934.9|44
1642800070000|2022-01-21 21:21:10|92006.8|91956.8|92004.6|91954.6|92033|91973.7|91998.9|91936.5|36
1642800080000|2022-01-21 21:21:20|92025.4|91937.4|92002.5|91952.5|92026.3|91975|91979.7|91929.7|32
1642800090000|2022-01-21 21:21:30|92004.2|91954.2|92007.8|91957.8|92026.8|91962|92000.6|91936.1|45
1642800100000|2022-01-21 21:21:40|92010.3|91960.3|92014|91964|92014.9|91964.9|92001.5|91951.5|22
1642800110000|2022-01-21 21:21:50|92014.4|91964.4|92002.2|91952.2|92014.4|91964.4|92002.2|91952.2|14
1642800120000|2022-01-21 21:22:00|92002.6|91952.6|92005.6|91955.6|92016.9|91966.9|92002.2|91952.2|27
1642800130000|2022-01-21 21:22:10|92005.2|91955.2|92014.4|91964.4|92029|91977.2|92005.2|91933|38
1642800140000|2022-01-21 21:22:20|92014.3|91964.3|92022.3|91972.3|92025|91975|92010.5|91960.5|45
1642800150000|2022-01-21 21:22:30|92022.2|91972.2|92002.7|91952.7|92023.2|91973.2|91998.1|91926.9|62
1642800160000|2022-01-21 21:22:40|92021|91971|92010.9|91960.9|92034|91972.9|92006.8|91939|50
1642800170000|2022-01-21 21:22:50|92011.1|91961.1|92019.5|91969.5|92029|91979|92003.3|91953.3|27
1642800180000|2022-01-21 21:23:00|92012.4|91962.4|92024.5|91936.1|92044.6|91962.4|92002.7|91932|27
1642800190000|2022-01-21 21:23:10|92024.4|91936|92009.4|91959.4|92028.9|91966.2|92002.2|91934.8|18
1642800200000|2022-01-21 21:23:20|92023.6|91973.6|92028.8|91939.2|92029.5|91975.9|92003.5|91939.2|16
1642800210000|2022-01-21 21:23:30|92003|91953|92015.3|91965.3|92027.8|91965.4|92003|91938.8|14
1642800220000|2022-01-21 21:23:40|92037|91937|92035.3|91938.4|92037|91941.7|92030.2|91937|13
1642800230000|2022-01-21 21:23:50|92004.1|91954.1|92017.4|91967.4|92022.9|91967.4|91993.5|91932.8|39
1642800240000|2022-01-21 21:24:00|92015.5|91965.5|92002.5|91952.5|92032.4|91973.4|92002.5|91936.4|12
1642800250000|2022-01-21 21:24:10|92003.8|91953.8|92004|91954|92026.6|91954.9|92002.3|91937.3|13
1642800260000|2022-01-21 21:24:20|92004.4|91954.4|92000.9|91950.9|92021.9|91971.9|91995.6|91945.6|26
1642800270000|2022-01-21 21:24:30|92019.7|91930.1|92001.9|91951.9|92020.7|91953.7|92000|91929.3|19
1642800280000|2022-01-21 21:24:40|92002|91952|92000|91950|92002.8|91952.8|91994|91944|24
1642800290000|2022-01-21 21:24:50|92000.2|91950.2|92008.1|91958.1|92008.1|91965.5|91989.4|91950|35
1642800300000|2022-01-21 21:25:00|92007.1|91957.1|92005.4|91955.4|92011.5|91967.5|91988.9|91953.4|40
1642800310000|2022-01-21 21:25:10|92005.2|91955.2|91984.9|91934.9|92007.3|91957.3|91974.7|91927.5|44
1642800320000|2022-01-21 21:25:20|91998.4|91948.4|92025.3|91929.3|92030.1|91960.5|91985.7|91925.9|32
1642800330000|2022-01-21 21:25:30|92027|91931.6|91995|91945|92027.5|91960.6|91986|91931.6|11
1642800340000|2022-01-21 21:25:40|92026.1|91931.3|92021.5|91929.1|92027.2|91951.1|91998.7|91929.1|11
1642800350000|2022-01-21 21:25:50|92021.3|91928.9|92001.5|91951.5|92037|91964.4|91977.2|91917.3|28
1642800360000|2022-01-21 21:26:00|92025|91932.5|92033.3|91936.7|92039|91963.2|91971|91921|36
1642800370000|2022-01-21 21:26:10|92032.6|91937.2|92029.1|91939.8|92035.9|91968.2|92008.4|91935.7|33
1642800380000|2022-01-21 21:26:20|92008.9|91958.9|92008.3|91958.3|92034.6|91958.9|92008.3|91937.9|22
1642800390000|2022-01-21 21:26:30|92008.4|91958.4|92008.4|91958.4|92030.8|91959.2|91989|91936.7|26
1642800400000|2022-01-21 21:26:40|92008.3|91958.3|92005.4|91955.4|92008.4|91958.4|91993.4|91943.4|27
1642800410000|2022-01-21 21:26:50|92005.7|91955.7|91994.3|91944.3|92008.5|91958.5|91989|91939|13
1642800420000|2022-01-21 21:27:00|91999.9|91949.9|92032.1|91940.5|92032.1|91965.5|91992.3|91940.5|41
1642800430000|2022-01-21 21:27:10|92009.2|91959.2|92000.5|91950.5|92030.4|91960|91985.8|91935.8|10
1642800440000|2022-01-21 21:27:20|92032.8|91941|92032.6|91941.1|92032.8|91941.1|92032.6|91941|2
1642800450000|2022-01-21 21:27:30|92033.4|91941.2|91997.4|91947.4|92033.4|91965.3|91993.6|91940.9|14
1642800460000|2022-01-21 21:27:40|92004.9|91954.9|92007|91957|92008|91958|92004.9|91954.9|6
1642800470000|2022-01-21 21:27:50|92008.1|91958.1|92003.7|91953.7|92008.1|91958.1|91988.1|91938.1|6
1642800480000|2022-01-21 21:28:00|92003.8|91953.8|92001.4|91951.4|92010.1|91960.1|91997.1|91947.1|12
1642800490000|2022-01-21 21:28:10|92030|91939|92005.4|91955.4|92030|91958.6|92002.8|91939|34
1642800500000|2022-01-21 21:28:20|92025.3|91935.4|91996.7|91946.7|92025.3|91965.6|91976.2|91926.2|29
1642800510000|2022-01-21 21:28:30|92021.7|91932.6|91993.4|91943.4|92021.7|91954|91981.3|91931.3|27
1642800520000|2022-01-21 21:28:40|91999.2|91949.2|91988.4|91938.4|92000.8|91950.8|91973.4|91923.4|51
1642800530000|2022-01-21 21:28:50|91988.1|91938.1|91983.3|91933.3|91991.6|91941.6|91972.2|91922.2|31
1642800540000|2022-01-21 21:29:00|91978|91928|91980|91930|91997.1|91947.1|91975.8|91925.8|47
1642800550000|2022-01-21 21:29:10|91977.5|91927.5|91980.3|91930.3|91993|91943|91956.8|91920.5|56
1642800560000|2022-01-21 21:29:20|91960.8|91935.8|91995.8|91945.8|91995.8|91945.8|91960.8|91923.9|41
1642800570000|2022-01-21 21:29:30|91995.9|91945.9|91983.6|91933.6|91999|91949|91980.3|91930.3|48
1642800580000|2022-01-21 21:29:40|91993.5|91943.5|91983.9|91933.9|91996.2|91946.2|91981.9|91931.9|26
1642800590000|2022-01-21 21:29:50|91986.5|91936.5|91994.1|91944.1|91994.1|91944.1|91984|91934|17
1642800600000|2022-01-21 21:30:00|91994.2|91944.2|91986.9|91936.9|92006.4|91946|91963.1|91913.9|40
1642800610000|2022-01-21 21:30:10|91985.7|91935.7|91986.2|91936.2|91992.3|91942.3|91975.1|91925.1|22
1642800620000|2022-01-21 21:30:20|91988.1|91938.1|91986|91936|91989.3|91939.3|91985.2|91935.2|21
1642800630000|2022-01-21 21:30:30|91991.8|91941.8|91994|91944|91994.7|91944.7|91989.3|91939.3|18
1642800640000|2022-01-21 21:30:40|91994.9|91944.9|91983.5|91933.5|91995|91945|91972.9|91922.9|8
1642800650000|2022-01-21 21:30:50|91977.1|91927.1|92000.5|91950.5|92004.8|91954.8|91977.1|91927.1|28
1642800660000|2022-01-21 21:31:00|92000.3|91950.3|91987|91937|92001.2|91951.2|91987|91937|15
1642800670000|2022-01-21 21:31:10|91974.2|91924.2|91969.8|91944.8|91998.1|91948.1|91967.8|91924.2|21
1642800680000|2022-01-21 21:31:20|91968.7|91943.7|91967.6|91917.6|92001.2|91947.9|91959.7|91892.1|50
1642800690000|2022-01-21 21:31:30|91966.8|91916.8|91984.1|91934.1|92010|91938.6|91961.4|91901.5|38
1642800700000|2022-01-21 21:31:40|91984.7|91934.7|91976.8|91926.8|91988.1|91938.1|91973.5|91923.5|11
1642800710000|2022-01-21 21:31:50|91980|91930|91981|91931|91981|91931|91974.2|91924.2|13
1642800720000|2022-01-21 21:32:00|91975.4|91925.4|91975.5|91925.5|91981.9|91931.9|91975.1|91925.1|40
1642800730000|2022-01-21 21:32:10|91975.7|91925.7|91978.2|91928.2|91978.2|91928.2|91975.5|91925.5|10
1642800740000|2022-01-21 21:32:20|91976.1|91926.1|91972.4|91922.4|91981|91931|91972.3|91922.3|16
1642800750000|2022-01-21 21:32:30|91980|91930|91980.6|91930.6|91980.6|91930.6|91972.3|91922.3|8
1642800760000|2022-01-21 21:32:40|91984.7|91934.7|91960.4|91910.4|91990.6|91934.7|91957.7|91892.5|30
1642800770000|2022-01-21 21:32:50|91965.8|91915.8|91966.3|91916.3|91978.3|91928.3|91965.8|91915.8|6
1642800780000|2022-01-21 21:33:00|91966|91916|91965|91915|91969.3|91919.3|91962.4|91912.4|10
1642800790000|2022-01-21 21:33:10|91965.2|91915.2|91974.2|91924.2|91984|91934|91964.9|91914.9|31
1642800800000|2022-01-21 21:33:20|91974.6|91924.6|91980.5|91930.5|91989.7|91939.7|91974.6|91924.6|17
1642800810000|2022-01-21 21:33:30|91978.4|91928.4|91978.8|91953.8|91994.4|91953.8|91971.6|91926.8|16
1642800820000|2022-01-21 21:33:40|91983.4|91933.4|91968.8|91943.8|91983.4|91955.7|91968.8|91933.4|6
1642800830000|2022-01-21 21:33:50|91970|91945|91969.8|91944.8|91981.8|91945|91969.8|91930.2|5
1642800840000|2022-01-21 21:34:00|91966.9|91941.9|91969.1|91919.1|91999.2|91950.2|91966.8|91886.5|29
1642800850000|2022-01-21 21:34:10|91969|91919|91969|91919|91969.2|91919.2|91968.2|91918.2|8
1642800860000|2022-01-21 21:34:20|91968.5|91918.5|91969.6|91919.6|91988.7|91938.7|91968.5|91918.5|12
1642800870000|2022-01-21 21:34:30|91971.8|91921.8|91984.6|91934.6|91984.6|91934.6|91968.6|91918.6|13
1642800880000|2022-01-21 21:34:40|91982.3|91932.3|91983.4|91933.4|91983.4|91933.4|91982|91932|3
1642800890000|2022-01-21 21:34:50|91970.8|91920.8|91979.4|91929.4|91984.1|91934.1|91970.6|91920.6|8
1642800900000|2022-01-21 21:35:00|91971|91921|91983.4|91933.4|91983.4|91933.4|91968.7|91918.7|9
1642800910000|2022-01-21 21:35:10|91969.9|91919.9|91974.2|91924.2|91974.3|91924.3|91969.9|91919.9|6
1642800920000|2022-01-21 21:35:20|91974.3|91924.3|91978.3|91928.3|91980.5|91930.5|91973.3|91923.3|15
1642800930000|2022-01-21 21:35:30|91977.6|91927.6|91978|91928|91980.3|91930.3|91974.5|91924.5|17
1642800940000|2022-01-21 21:35:40|91977.9|91927.9|91988.6|91938.6|91990.3|91940.3|91977.7|91927.7|24
1642800950000|2022-01-21 21:35:50|91990.1|91940.1|91984.7|91934.7|91990.1|91940.1|91980.3|91930.3|11
1642800960000|2022-01-21 21:36:00|91980.6|91930.6|91983.6|91933.6|91995.4|91945.4|91976.2|91926.2|25
1642800970000|2022-01-21 21:36:10|91981.2|91931.2|91982|91932|91986.5|91936.5|91979.3|91929.3|19
1642800980000|2022-01-21 21:36:20|91995.8|91945.8|92057.2|91959.2|92067.1|91986.9|91995.2|91942|70
1642800990000|2022-01-21 21:36:30|92057.5|91953.5|92059.2|91955.4|92069.5|91992.9|92028|91942.8|58
1642801000000|2022-01-21 21:36:40|92035.2|91985.2|92049.9|91945.9|92060.7|91987.3|92033.3|91945.9|18
1642801010000|2022-01-21 21:36:50|92033.7|91983.7|92033.5|91983.5|92058.6|91983.8|92033.2|91950.2|8
1642801020000|2022-01-21 21:37:00|92032.9|91982.9|92030.7|91980.7|92085.4|91985.9|92030.7|91965.8|34
1642801030000|2022-01-21 21:37:10|92055.6|91959.7|92024.9|91974.9|92084.7|91981.6|92024.9|91953.8|12
1642801040000|2022-01-21 21:37:20|92025.4|91975.4|92063.5|91959.5|92063.5|91989.8|92025.4|91959.5|20
1642801050000|2022-01-21 21:37:30|92027.1|91977.1|91993.4|91943.4|92029.1|91979.1|91992.1|91917.5|29
1642801060000|2022-01-21 21:37:40|91994|91944|92025.4|91928.5|92025.4|91956.6|91993.6|91916.2|13
1642801070000|2022-01-21 21:37:50|92024.3|91920.3|91996.3|91946.3|92024.3|91948.1|91989.8|91919.9|23
1642801080000|2022-01-21 21:38:00|91995.7|91945.7|91993.7|91943.7|92000.8|91950.8|91993.5|91943.5|52
1642801090000|2022-01-21 21:38:10|91993.6|91943.6|91990.1|91940.1|91996.9|91946.9|91990.1|91940.1|77
1642801100000|2022-01-21 21:38:20|91990.8|91940.8|91986|91936|91990.8|91940.8|91984.5|91934.5|46
1642801110000|2022-01-21 21:38:30|91984.7|91934.7|91984.2|91934.2|91989.4|91939.4|91984.2|91934.2|5
1642801120000|2022-01-21 21:38:40|91984.1|91934.1|91983|91933|91984.1|91934.1|91982.8|91932.8|10
1642801130000|2022-01-21 21:38:50|91987.3|91937.3|91980.3|91930.3|91988|91938|91979.4|91929.4|34
1642801140000|2022-01-21 21:39:00|91979|91929|91974.5|91924.5|91981.7|91931.7|91974|91924|63
1642801150000|2022-01-21 21:39:10|91974.1|91924.1|91977.5|91927.5|91983.6|91933.6|91974.1|91924.1|56
1642801160000|2022-01-21 21:39:20|91977.6|91927.6|91977.5|91927.5|91978.8|91928.8|91977.5|91927.5|63
1642801170000|2022-01-21 21:39:30|91978.8|91928.8|91980.6|91930.6|91994.8|91965|91973|91923|25
1642801190000|2022-01-21 21:39:50|91972.9|91922.9|91993.4|91943.4|91993.4|91943.4|91972.9|91922.9|9
1642801200000|2022-01-21 21:40:00|91981.2|91931.2|91981.7|91931.7|91983.4|91933.4|91978.6|91928.6|10
1642801210000|2022-01-21 21:40:10|91983.9|91933.9|91982.8|91932.8|91983.9|91933.9|91980|91930|7
1642801220000|2022-01-21 21:40:20|91980.8|91930.8|91988.2|91938.2|91988.2|91938.2|91980.8|91930.8|2
1642801230000|2022-01-21 21:40:30|91987|91937|91980.8|91930.8|91988|91938|91979.6|91929.6|7
1642801240000|2022-01-21 21:40:40|91982.4|91932.4|91979.7|91929.7|91982.4|91932.4|91979.7|91929.7|4
1642801250000|2022-01-21 21:40:50|91980.8|91930.8|91981.7|91931.7|91982.2|91932.2|91978.5|91928.5|13
1642801260000|2022-01-21 21:41:00|91980.1|91930.1|91986.7|91936.7|91986.7|91936.7|91979.8|91929.8|4
1642801270000|2022-01-21 21:41:10|91982.8|91932.8|91983.9|91933.9|91983.9|91933.9|91979.4|91929.4|7
1642801280000|2022-01-21 21:41:20|91979.1|91929.1|91979|91929|91986.4|91936.4|91978.7|91928.7|9
1642801290000|2022-01-21 21:41:30|91980.7|91930.7|91984.1|91934.1|91984.1|91934.1|91980.7|91930.7|2
1642801300000|2022-01-21 21:41:40|91989.8|91939.8|91978.5|91928.5|91989.8|91939.8|91978.5|91928.5|2
1642801310000|2022-01-21 21:41:50|91983.6|91933.6|91976.5|91926.5|91983.6|91933.6|91976.5|91926.5|5
1642801320000|2022-01-21 21:42:00|91976.2|91926.2|91976.3|91926.3|91976.5|91926.5|91976.2|91926.2|4
1642801330000|2022-01-21 21:42:10|91976.4|91926.4|91989.2|91939.2|91989.2|91939.2|91976.4|91926.4|6
1642801340000|2022-01-21 21:42:20|91990.6|91940.6|91986.3|91936.3|91990.6|91940.6|91977.1|91927.1|13
1642801350000|2022-01-21 21:42:30|92014.7|91964.7|92017.3|91967.3|92052.1|91999.8|91987.2|91937|49
1642801360000|2022-01-21 21:42:40|92046.7|91942.7|92055.3|91951.3|92061.9|91993.5|92016.3|91942.7|20
1642801370000|2022-01-21 21:42:50|92018.7|91968.7|92024.1|91936.9|92037.8|91976.9|92000.7|91924.5|45
1642801380000|2022-01-21 21:43:00|92004.1|91954.1|92032.5|91945.2|92036|91970.6|92003.7|91942.8|56
1642801390000|2022-01-21 21:43:10|92014.5|91964.5|92021.6|91971.6|92038.8|91980.3|92012.4|91939.6|68
1642801400000|2022-01-21 21:43:20|92018.2|91968.2|92029.7|91979.7|92031|91981|92015.4|91965.4|61
1642801410000|2022-01-21 21:43:30|92029.9|91979.9|92027.3|91977.3|92061.1|91980|92024.5|91944.8|48
1642801420000|2022-01-21 21:43:40|92027.9|91977.9|92042.3|91938.3|92050.3|91982|92027.2|91937.4|29
1642801430000|2022-01-21 21:43:50|92043.8|91939.8|92043.4|91955.9|92055.1|91979.9|92016.7|91936.8|45
1642801440000|2022-01-21 21:44:00|92021.3|91971.3|92056.5|91952.5|92059|91973.4|92014.5|91931.8|45
1642801450000|2022-01-21 21:44:10|92057.1|91954.9|92056.3|91952.3|92060.8|91967.5|92014.4|91926.5|38
1642801460000|2022-01-21 21:44:20|92060.3|91956.3|92055.9|91951.9|92060.9|91956.9|92040.7|91936.7|37
1642801470000|2022-01-21 21:44:30|92057.9|91953.9|92050.1|91946.1|92060.7|91981|92022.1|91946.1|31
1642801480000|2022-01-21 21:44:40|92054.2|91950.2|92052.4|91948.4|92055.4|91973|92023|91947.6|8
1642801490000|2022-01-21 21:44:50|92050.8|91946.8|92026|91976|92051.2|91986.8|92021|91946.4|14
1642801500000|2022-01-21 21:45:00|92023.7|91973.7|92026.8|91976.8|92028.4|91978.4|92023.5|91973.5|23
1642801510000|2022-01-21 21:45:10|92026.9|91976.9|92032.5|91982.5|92034.2|91984.2|92026.9|91976.9|21
1642801520000|2022-01-21 21:45:20|92032.4|91982.4|92033.1|91983.1|92034.5|91984.5|92031.6|91981.6|10
1642801530000|2022-01-21 21:45:30|92033.9|91983.9|92035.3|91985.3|92036.3|91986.3|92033.1|91983.1|17
1642801540000|2022-01-21 21:45:40|92031.4|91981.4|92025|91975|92031.4|91981.4|92022.4|91972.4|18
1642801550000|2022-01-21 21:45:50|92025.2|91975.2|92030.6|91980.6|92034.4|91984.4|92025.2|91975.2|10
1642801560000|2022-01-21 21:46:00|92026.9|91976.9|92026.5|91976.5|92055.2|91983.7|92024.4|91963.1|50
1642801570000|2022-01-21 21:46:10|92030.3|91980.3|92051.2|91962|92055.1|91985.3|92030.3|91959.4|42
1642801580000|2022-01-21 21:46:20|92035.4|91985.4|92035.4|91985.4|92036|91986|92030.6|91980.6|26
1642801590000|2022-01-21 21:46:30|92035.5|91985.5|92049.8|91952|92055.7|91985.6|92024.5|91952|12
1642801600000|2022-01-21 21:46:40|92025.2|91975.2|92025.5|91975.5|92054.1|91988.4|92025.2|91950.1|11
1642801610000|2022-01-21 21:46:50|92028.6|91978.6|92032.5|91982.5|92032.5|91982.5|92024.3|91974.3|26
1642801620000|2022-01-21 21:47:00|92028.1|91978.1|92025.9|91975.9|92030.2|91980.2|92024.7|91974.7|16
1642801630000|2022-01-21 21:47:10|92023.7|91973.7|92020.3|91970.3|92051.8|91978.6|92018.8|91956.3|33
1642801640000|2022-01-21 21:47:20|92020.7|91970.7|92018.2|91968.2|92054.5|91970.7|92018|91948.5|12
1642801650000|2022-01-21 21:47:30|92019.9|91969.9|92020.5|91970.5|92042.4|91980.6|92019.9|91952.4|10
1642801660000|2022-01-21 21:47:40|92019.7|91969.7|92019.6|91969.6|92023.6|91973.6|92019.6|91969.6|9
1642801670000|2022-01-21 21:47:50|92019.9|91969.9|92025.7|91975.7|92025.7|91975.7|92019.8|91969.8|9
1642801680000|2022-01-21 21:48:00|92020.3|91970.3|92020.9|91970.9|92022.1|91972.1|92019.9|91969.9|11
1642801690000|2022-01-21 21:48:10|92022.4|91972.4|92019.4|91969.4|92023.9|91973.9|92019.2|91969.2|8
1642801700000|2022-01-21 21:48:20|92019.5|91969.5|92025.2|91975.2|92045.8|91976.1|92019.2|91958.5|13
1642801710000|2022-01-21 21:48:30|92024.2|91974.2|92020.8|91970.8|92024.2|91974.2|92019.8|91969.8|24
1642801720000|2022-01-21 21:48:40|92021.1|91971.1|92029.2|91979.2|92029.2|91979.2|92021.1|91971.1|12
1642801730000|2022-01-21 21:48:50|92025.6|91975.6|92018|91968|92043.3|91979.5|92013.6|91953.1|33
1642801740000|2022-01-21 21:49:00|92022.8|91972.8|92029.6|91936.3|92043.8|91977.7|92006.6|91925.4|79
1642801750000|2022-01-21 21:49:10|92031.5|91936.2|92041.2|91953.6|92047.5|91976.4|91999.7|91915.4|78
1642801760000|2022-01-21 21:49:20|92047|91952.8|92032.3|91982.3|92049.9|91983.5|92011.9|91923.5|72
1642801770000|2022-01-21 21:49:30|92057.7|91958.6|92019.9|91969.9|92062.5|91984.3|92019.4|91939|59
1642801780000|2022-01-21 21:49:40|92027.5|91977.5|92015.4|91965.4|92050.2|91977.5|92013.4|91942.6|49
1642801790000|2022-01-21 21:49:50|92016.7|91966.7|92013.9|91963.9|92038.9|91972.8|92012.8|91948.5|61
1642801800000|2022-01-21 21:50:00|92015.3|91965.3|92046.1|91951.3|92050.4|91974.5|92011.7|91913.5|77
1642801810000|2022-01-21 21:50:10|92040.4|91947.9|92044.3|91947|92050.4|91975|92009.2|91919|80
1642801820000|2022-01-21 21:50:20|92047.2|91946.6|92045.5|91952.5|92050.3|91974.1|92019.1|91917|77
1642801830000|2022-01-21 21:50:30|92043.6|91949|92047|91944.3|92054|91957.9|92017|91913|80
1642801840000|2022-01-21 21:50:40|92048.3|91932.1|92056|91952|92056|91958.1|92026.1|91922.1|79
1642801850000|2022-01-21 21:50:50|92036.1|91934.6|92050.1|91946.1|92053.8|91949.8|92021.7|91917.7|80
1642801860000|2022-01-21 21:51:00|92041.3|91937.3|92044.3|91940.3|92057.5|91957.2|92022|91918|78
1642801870000|2022-01-21 21:51:10|92051.7|91947.7|92039.1|91942.3|92058.1|91960.9|92031|91930.6|79
1642801880000|2022-01-21 21:51:20|92045.3|91945.8|92034|91930|92056.7|91955.8|92032.3|91928.3|80
1642801890000|2022-01-21 21:51:30|92045.7|91941.7|92046.5|91950.4|92057|91959|92015.8|91911.8|78
1642801900000|2022-01-21 21:51:40|92050.4|91946.7|92040.4|91937.4|92059.3|91955.8|92025.7|91921.7|80
1642801910000|2022-01-21 21:51:50|92044.7|91943|92042.9|91945.2|92062.8|91961.6|92032.9|91928.9|79
1642801920000|2022-01-21 21:52:00|92043.4|91939.4|92044.9|91944|92060.8|91960.7|92036.3|91933.3|78
1642801930000|2022-01-21 21:52:10|92046|91942|92052.9|91949.8|92058.6|91958.1|92034.6|91937.2|79
1642801940000|2022-01-21 21:52:20|92050.2|91946.2|92049.1|91958.4|92059|91962.5|92036.1|91937.4|53
1642801950000|2022-01-21 21:52:30|92050.9|91953.7|92049.4|91956.3|92060.3|91958.6|92034.1|91930.1|79
1642801960000|2022-01-21 21:52:40|92051.2|91947.2|92043.4|91939.4|92061.1|91958.5|92037.6|91933.9|72
1642801970000|2022-01-21 21:52:50|92049.9|91945.9|92054.7|91950.7|92059.8|91961.3|92036.9|91932.9|79
1642801980000|2022-01-21 21:53:00|92054.3|91950.3|92042.7|91938.7|92060.8|91956.8|92027.7|91923.7|77
1642801990000|2022-01-21 21:53:10|92036.7|91932.7|92050.5|91946.5|92060.8|91956.8|92034.3|91930.3|77
1642802000000|2022-01-21 21:53:20|92055.3|91951.3|92034.9|91930.9|92069|91965.8|92034.9|91930.9|79
1642802010000|2022-01-21 21:53:30|92054.1|91950.1|92038.1|91934.1|92063|91964.1|92038.1|91934.1|78
1642802020000|2022-01-21 21:53:40|92039.3|91935.3|92050|91946|92060.8|91956.8|92031.1|91927.1|78
1642802030000|2022-01-21 21:53:50|92058.2|91954.2|92052.8|91952.7|92062.8|91962.5|92034.8|91930.8|79
1642802040000|2022-01-21 21:54:00|92054.3|91951.3|92054.7|91950.7|92061|91958.4|92038.6|91934.6|79
1642802050000|2022-01-21 21:54:10|92053|91949|92059|91955|92061.2|91957.2|92034.3|91930.3|76
1642802060000|2022-01-21 21:54:20|92056.1|91952.8|92058.6|91954.6|92059.4|91957.7|92040.4|91940|64
1642802070000|2022-01-21 21:54:30|92059.1|91956.2|92052.1|91948.1|92062.4|91958.4|92044.1|91942.9|69
1642802080000|2022-01-21 21:54:40|92053|91949|92058|91954|92059|91957.1|92025.2|91921.2|74
1642802090000|2022-01-21 21:54:50|92057.6|91953.6|92053.2|91949.2|92060.3|91957|92036.7|91932.7|73
1642802100000|2022-01-21 21:55:00|92041.8|91937.8|92028.1|91924.1|92041.8|91937.8|92016.8|91912.8|56
1642802110000|2022-01-21 21:55:10|92027.4|91923.4|92025.8|91921.8|92030.3|91926.3|92024|91920|16
1642802120000|2022-01-21 21:55:20|92024.7|91920.7|92034.9|91930.9|92040.4|91936.4|92024.4|91920.4|16
1642802130000|2022-01-21 21:55:30|92035.3|91931.3|92031.5|91927.5|92038.1|91934.1|92027.4|91923.4|16
1642802140000|2022-01-21 21:55:40|92031.7|91927.7|92038.5|91934.5|92040.3|91936.3|92031.7|91927.7|20
1642802150000|2022-01-21 21:55:50|92039|91935|92027.3|91923.3|92039|91935|92027.1|91923.1|23
1642802160000|2022-01-21 21:56:00|92027.1|91923.1|92025.3|91921.3|92027.8|91923.8|92025.2|91921.2|12
1642802170000|2022-01-21 21:56:10|92025.4|91921.4|92026.2|91922.2|92038.7|91934.7|92024.8|91920.8|12
1642802180000|2022-01-21 21:56:20|92025|91921|92019.6|91915.6|92028.2|91924.2|92018.5|91914.5|10
1642802190000|2022-01-21 21:56:30|92019.9|91915.9|92044.3|91940.3|92055.6|91951.6|92019.9|91915.9|27
1642802200000|2022-01-21 21:56:40|92044.1|91940.1|92028.2|91924.2|92047.1|91943.1|92028.2|91924.2|24
1642802210000|2022-01-21 21:56:50|92027.7|91923.7|92024.9|91920.9|92027.7|91923.7|92022.4|91918.4|24
1642802220000|2022-01-21 21:57:00|92025.8|91921.8|92022|91918|92027.4|91923.4|92022|91918|14
1642802230000|2022-01-21 21:57:10|92025|91921|92016|91912|92026|91922|92016|91912|18
1642802240000|2022-01-21 21:57:20|92016.3|91912.3|92015.3|91911.3|92019.9|91915.9|92015|91911|21
1642802250000|2022-01-21 21:57:30|92018.1|91914.1|92011.8|91907.8|92018.1|91914.1|92011.8|91907.8|9
1642802260000|2022-01-21 21:57:40|92013.1|91909.1|92013|91909|92018.3|91914.3|92012.2|91908.2|17
1642802270000|2022-01-21 21:57:50|92012.9|91908.9|92014.1|91910.1|92017.3|91913.3|92008.9|91904.9|23
1642802280000|2022-01-21 21:58:00|92013.3|91909.3|92011.4|91907.4|92013.3|91909.3|92007.7|91903.7|23
1642802290000|2022-01-21 21:58:10|92011.3|91907.3|92013.6|91909.6|92013.6|91909.6|92006.9|91902.9|39
1642802300000|2022-01-21 21:58:20|92011.9|91907.9|92007.5|91903.5|92014.4|91910.4|92007.5|91903.5|17
1642802310000|2022-01-21 21:58:30|92007.3|91903.3|92007.6|91903.6|92009.9|91905.9|92005.4|91901.4|16
1642802320000|2022-01-21 21:58:40|92007.5|91903.5|92006.4|91902.4|92009.1|91905.1|92005|91901|17
1642802330000|2022-01-21 21:58:50|92006.5|91902.5|92007|91903|92009.9|91905.9|92006.4|91902.4|11
1642971600000|2022-01-23 21:00:00|91939.7|91810.7|91939.7|91810.7|91939.7|91810.7|91939.7|91810.7|1
1642971870000|2022-01-23 21:04:30|91939.8|91810.8|91939.8|91810.8|91939.8|91810.8|91939.8|91810.8|1
1642973080000|2022-01-23 21:24:40|91938.3|91809.3|91938.3|91809.3|91938.3|91809.3|91938.3|91809.3|1
1642974290000|2022-01-23 21:44:50|91938.5|91809.5|91938.5|91809.5|91938.5|91809.5|91938.5|91809.5|1
1642975300000|2022-01-23 22:01:40|91928.5|91819.5|91928.5|91819.5|91928.5|91819.5|91928.5|91819.5|1
1642975410000|2022-01-23 22:03:30|91934.3|91830.3|91934.3|91830.3|91934.3|91830.3|91934.3|91830.3|1
1642975470000|2022-01-23 22:04:30|91934.9|91830.9|91934.9|91830.9|91934.9|91830.9|91934.9|91830.9|1
1642975510000|2022-01-23 22:05:10|91882.8|91778.8|91882.8|91778.8|91882.8|91778.8|91882.8|91778.8|1
1642975520000|2022-01-23 22:05:20|91885.3|91781.3|91885.3|91781.3|91885.3|91781.3|91885.3|91781.3|1
1642975690000|2022-01-23 22:08:10|91887.3|91783.3|91887.3|91783.3|91887.3|91783.3|91887.3|91783.3|1
1642975830000|2022-01-23 22:10:30|91897.7|91793.7|91897.7|91793.7|91897.7|91793.7|91897.7|91793.7|1
1642975870000|2022-01-23 22:11:10|91894.7|91790.7|91894.7|91790.7|91894.7|91790.7|91894.7|91790.7|1
1642975980000|2022-01-23 22:13:00|91891.6|91787.6|91891.6|91787.6|91891.6|91787.6|91891.6|91787.6|1
1642976100000|2022-01-23 22:15:00|91900.8|91796.8|91900.8|91796.8|91900.8|91796.8|91900.8|91796.8|1
1642976120000|2022-01-23 22:15:20|91874.3|91770.3|91874.3|91770.3|91874.3|91770.3|91874.3|91770.3|1
1642976150000|2022-01-23 22:15:50|91879.1|91775.1|91878.9|91774.9|91879.1|91775.1|91878.9|91774.9|2
1642976160000|2022-01-23 22:16:00|91883|91779|91915.5|91811.5|91915.5|91811.5|91883|91779|2
1642976250000|2022-01-23 22:17:30|91954.8|91850.8|91954.3|91850.3|91954.8|91850.8|91954.3|91850.3|2
1642976320000|2022-01-23 22:18:40|91961.1|91857.1|91956.4|91852.4|91961.1|91857.1|91956.4|91852.4|2
1642976380000|2022-01-23 22:19:40|91955.1|91851.1|91955.1|91851.1|91955.1|91851.1|91955.1|91851.1|1
1642976440000|2022-01-23 22:20:40|91961|91857|91961|91857|91961|91857|91961|91857|1
1642976490000|2022-01-23 22:21:30|91962.8|91858.8|91962.4|91858.4|91962.8|91858.8|91962.4|91858.4|2
1642976590000|2022-01-23 22:23:10|91965.4|91861.4|91965.4|91861.4|91965.4|91861.4|91965.4|91861.4|1
1642976650000|2022-01-23 22:24:10|91957.9|91853.9|91960|91856|91960|91856|91957.9|91853.9|2
1642976660000|2022-01-23 22:24:20|91961.1|91857.1|91961|91857|91961.1|91857.1|91961|91857|2
1642976670000|2022-01-23 22:24:30|91962.6|91858.6|91963.2|91859.2|91963.2|91859.2|91962.6|91858.6|5
1642976680000|2022-01-23 22:24:40|91974.6|91870.6|91963.2|91859.2|91974.6|91870.6|91963.2|91859.2|2
1642976690000|2022-01-23 22:24:50|91971.7|91867.7|91971.7|91867.7|91971.7|91867.7|91971.7|91867.7|1
1642976720000|2022-01-23 22:25:20|91962.2|91858.2|91961.3|91857.3|91962.2|91858.2|91961.3|91857.3|2
1642976730000|2022-01-23 22:25:30|91976|91872|91976|91872|91976|91872|91976|91872|1
1642976740000|2022-01-23 22:25:40|91976.1|91872.1|91973.3|91869.3|91976.1|91872.1|91972.8|91868.8|5
1642976750000|2022-01-23 22:25:50|91972|91868|91976.4|91872.4|91976.4|91872.4|91972|91868|2
1642976760000|2022-01-23 22:26:00|91975.6|91871.6|91974.5|91870.5|91975.6|91871.6|91974.5|91870.5|3
1642976790000|2022-01-23 22:26:30|91969.1|91865.1|91968.8|91864.8|91969.1|91865.1|91968.6|91864.6|6
1642976810000|2022-01-23 22:26:50|91968.4|91864.4|91968.4|91864.4|91968.4|91864.4|91968.4|91864.4|1
1642976820000|2022-01-23 22:27:00|91976.1|91872.1|91976.1|91872.1|91976.1|91872.1|91976.1|91872.1|1
1642976830000|2022-01-23 22:27:10|91969.8|91865.8|91969.6|91865.6|91969.8|91865.8|91969.6|91865.6|2
1642976850000|2022-01-23 22:27:30|91983|91879|91980.5|91876.5|91983|91879|91980.5|91876.5|2
1642976860000|2022-01-23 22:27:40|91982.8|91878.8|91982.8|91878.8|91982.8|91878.8|91982.8|91878.8|1
1642976870000|2022-01-23 22:27:50|91974.5|91870.5|91973.9|91869.9|91974.5|91870.5|91973.9|91869.9|2
1642976880000|2022-01-23 22:28:00|91976.1|91872.1|91970|91866|91976.1|91872.1|91967.9|91863.9|3
1642976890000|2022-01-23 22:28:10|91969.5|91865.5|91970|91866|91970.2|91866.2|91969.5|91865.5|6
1642976920000|2022-01-23 22:28:40|91965.6|91861.6|91958.9|91854.9|91968.6|91864.6|91958.9|91854.9|8
1642976930000|2022-01-23 22:28:50|91957.7|91853.7|91963.2|91859.2|91965.1|91861.1|91957.7|91853.7|11
1642976940000|2022-01-23 22:29:00|91963.3|91859.3|91962.9|91858.9|91963.3|91859.3|91961.8|91857.8|4
1642976950000|2022-01-23 22:29:10|91973.1|91869.1|91972.6|91868.6|91973.1|91869.1|91972.6|91868.6|2
1642976960000|2022-01-23 22:29:20|91967.8|91863.8|91966.6|91862.6|91984.2|91880.2|91966.1|91862.1|9
1642976970000|2022-01-23 22:29:30|91966.9|91862.9|91963.1|91859.1|91967.2|91863.2|91963.1|91859.1|8
1642976980000|2022-01-23 22:29:40|91965.5|91861.5|91965.3|91861.3|91969.2|91865.2|91964.7|91860.7|12
1642976990000|2022-01-23 22:29:50|91965.4|91861.4|91959.3|91855.3|91966.1|91862.1|91956|91852|12
1642977020000|2022-01-23 22:30:20|91979.1|91875.1|91979.1|91875.1|91979.1|91875.1|91979.1|91875.1|1
1642977030000|2022-01-23 22:30:30|91979.8|91875.8|91970.1|91866.1|91979.8|91875.8|91970.1|91866.1|2
1642977060000|2022-01-23 22:31:00|91981.4|91877.4|91981.4|91877.4|91981.4|91877.4|91981.4|91877.4|1
1642977070000|2022-01-23 22:31:10|91977.3|91873.3|91977.3|91873.3|91977.3|91873.3|91977.3|91873.3|1
1642977120000|2022-01-23 22:32:00|91981|91877|91991.5|91887.5|91991.5|91887.5|91981|91877|2
1642977130000|2022-01-23 22:32:10|91977.8|91873.8|91977.8|91873.8|91977.8|91873.8|91977.8|91873.8|1
1642977140000|2022-01-23 22:32:20|91978.7|91874.7|91978.7|91874.7|91978.7|91874.7|91978.7|91874.7|1
1642977180000|2022-01-23 22:33:00|91978.3|91874.3|91978.3|91874.3|91978.3|91874.3|91978.3|91874.3|1
1642977190000|2022-01-23 22:33:10|91973.9|91869.9|91984|91880|91984|91880|91973.9|91869.9|3
1642977200000|2022-01-23 22:33:20|91974.6|91870.6|91979.4|91875.4|91979.4|91875.4|91974.6|91870.6|2
1642977220000|2022-01-23 22:33:40|91980.7|91876.7|91977.9|91873.9|91980.7|91876.7|91977.9|91873.9|3
1642977310000|2022-01-23 22:35:10|91980.3|91876.3|91975.6|91871.6|91980.3|91876.3|91974.7|91870.7|6
1642977320000|2022-01-23 22:35:20|91977|91873|91977|91873|91977|91873|91977|91873|1
1642977350000|2022-01-23 22:35:50|91977.1|91873.1|91977.1|91873.1|91977.1|91873.1|91977.1|91873.1|1
1642977360000|2022-01-23 22:36:00|91978.4|91874.4|91977.1|91873.1|91978.4|91874.4|91977.1|91873.1|2
1642977380000|2022-01-23 22:36:20|91980.9|91876.9|91980.9|91876.9|91980.9|91876.9|91980.9|91876.9|1
1642977390000|2022-01-23 22:36:30|91968.1|91864.1|91968.1|91864.1|91968.1|91864.1|91968.1|91864.1|1
1642977420000|2022-01-23 22:37:00|91977.8|91873.8|91978|91874|91979.2|91875.2|91976.1|91872.1|5
1642977440000|2022-01-23 22:37:20|91977.7|91873.7|91976.6|91872.6|91977.7|91873.7|91976.6|91872.6|2
1642977520000|2022-01-23 22:38:40|91978|91874|91978.5|91874.5|91978.5|91874.5|91978|91874|2
1642977540000|2022-01-23 22:39:00|91975.9|91871.9|91975.9|91871.9|91975.9|91871.9|91975.9|91871.9|1
1642977550000|2022-01-23 22:39:10|91983.9|91879.9|91983.9|91879.9|91983.9|91879.9|91983.9|91879.9|1
1642977560000|2022-01-23 22:39:20|91972.4|91868.4|91972.4|91868.4|91972.4|91868.4|91972.4|91868.4|1
1642977570000|2022-01-23 22:39:30|91972.9|91868.9|91972.9|91868.9|91972.9|91868.9|91972.9|91868.9|1
1642977580000|2022-01-23 22:39:40|91975.8|91871.8|91977|91873|91977|91873|91975.8|91871.8|2
1642977590000|2022-01-23 22:39:50|91968.4|91864.4|91968.4|91864.4|91968.4|91864.4|91968.4|91864.4|1
1642977600000|2022-01-23 22:40:00|91967.2|91863.2|91965|91861|91967.2|91863.2|91964.5|91860.5|3
1642977610000|2022-01-23 22:40:10|91962.2|91858.2|91961.5|91857.5|91969.4|91865.4|91961.1|91857.1|7
1642977620000|2022-01-23 22:40:20|91963.3|91859.3|91963.7|91859.7|91972.1|91868.1|91963.3|91859.3|3
1642977650000|2022-01-23 22:40:50|91967.2|91863.2|91968.2|91864.2|91969.5|91865.5|91967.2|91863.2|5
1642977660000|2022-01-23 22:41:00|91969.7|91865.7|91970|91866|91970.3|91866.3|91968.7|91864.7|9
1642977670000|2022-01-23 22:41:10|91969.3|91865.3|91978.6|91874.6|91982.6|91878.6|91963.7|91859.7|11
1642977680000|2022-01-23 22:41:20|91976.3|91872.3|91968|91864|91976.4|91872.4|91967.6|91863.6|5
1642977690000|2022-01-23 22:41:30|91980.8|91876.8|91980.8|91876.8|91980.8|91876.8|91980.8|91876.8|1
1642977700000|2022-01-23 22:41:40|91979|91875|91977.5|91873.5|91979|91875|91977.5|91873.5|3
1642977710000|2022-01-23 22:41:50|91975.2|91871.2|91980|91876|91980.5|91876.5|91975.2|91871.2|4
1642977720000|2022-01-23 22:42:00|91981.1|91877.1|91979.2|91875.2|91981.1|91877.1|91979|91875|4
1642977730000|2022-01-23 22:42:10|91973.1|91869.1|91977.7|91873.7|91978.4|91874.4|91973.1|91869.1|6
1642977740000|2022-01-23 22:42:20|91976|91872|91976.6|91872.6|91976.9|91872.9|91974.1|91870.1|6
1642977750000|2022-01-23 22:42:30|91981.9|91877.9|91980.8|91876.8|91981.9|91877.9|91980.8|91876.8|2
1642977770000|2022-01-23 22:42:50|91983.1|91879.1|91983.1|91879.1|91983.1|91879.1|91983.1|91879.1|1
1642977780000|2022-01-23 22:43:00|91971.8|91867.8|91971.8|91867.8|91971.8|91867.8|91971.8|91867.8|1
1642977790000|2022-01-23 22:43:10|91983.5|91879.5|91979.3|91875.3|91983.5|91879.5|91970.1|91866.1|15
1642977800000|2022-01-23 22:43:20|91980.2|91876.2|91978.7|91874.7|91980.2|91876.2|91978.7|91874.7|2
1642977810000|2022-01-23 22:43:30|91971.5|91867.5|91971.5|91867.5|91971.5|91867.5|91971.5|91867.5|1
1642977820000|2022-01-23 22:43:40|91970.8|91866.8|91970.7|91866.7|91970.8|91866.8|91970.7|91866.7|2
1642977830000|2022-01-23 22:43:50|91970.8|91866.8|91966.8|91862.8|91970.8|91866.8|91966.8|91862.8|3
1642977840000|2022-01-23 22:44:00|91986.5|91882.5|91978.4|91874.4|91986.5|91882.5|91978.4|91874.4|3
1642977850000|2022-01-23 22:44:10|91974.2|91870.2|91974.2|91870.2|91974.2|91870.2|91974.2|91870.2|1
1642977860000|2022-01-23 22:44:20|91973.9|91869.9|91976.7|91872.7|91977.6|91873.6|91968.7|91864.7|9
1642977870000|2022-01-23 22:44:30|91976.5|91872.5|91975.1|91871.1|91976.6|91872.6|91967.2|91863.2|7
1642977880000|2022-01-23 22:44:40|91975.3|91871.3|91977.5|91873.5|91979.4|91875.4|91973|91869|10
1642977890000|2022-01-23 22:44:50|91976.4|91872.4|91980.8|91876.8|91984.7|91880.7|91975.7|91871.7|8
1642977900000|2022-01-23 22:45:00|91982.1|91878.1|91980.3|91876.3|91982.1|91878.1|91979.8|91875.8|7
1642977910000|2022-01-23 22:45:10|91980.4|91876.4|91979.7|91875.7|91980.4|91876.4|91979.6|91875.6|4
1642977930000|2022-01-23 22:45:30|91977|91873|91975.7|91871.7|91977|91873|91975.5|91871.5|4
1642977950000|2022-01-23 22:45:50|91986|91882|91982.9|91878.9|91986|91882|91981.5|91877.5|4
1642977960000|2022-01-23 22:46:00|91982.8|91878.8|91979.2|91875.2|91982.8|91878.8|91978.5|91874.5|6
1642977980000|2022-01-23 22:46:20|91986.4|91882.4|91976.8|91872.8|91986.4|91882.4|91976.8|91872.8|23
1642977990000|2022-01-23 22:46:30|91976.7|91872.7|91978.6|91874.6|91978.8|91874.8|91976.7|91872.7|15
1642978000000|2022-01-23 22:46:40|91987.4|91883.4|91988.1|91884.1|91989.8|91885.8|91983.9|91879.9|14
1642978010000|2022-01-23 22:46:50|91987.7|91883.7|91984|91880|91987.7|91883.7|91984|91880|8
1642978020000|2022-01-23 22:47:00|91986.2|91882.2|91982.2|91878.2|91986.2|91882.2|91982.2|91878.2|4
1642978030000|2022-01-23 22:47:10|91981.4|91877.4|91981.4|91877.4|91981.4|91877.4|91981.4|91877.4|1
1642978040000|2022-01-23 22:47:20|91980.9|91876.9|91980.9|91876.9|91980.9|91876.9|91980.9|91876.9|1
1642978050000|2022-01-23 22:47:30|91979.8|91875.8|91982.7|91878.7|91985.6|91881.6|91979.8|91875.8|4
1642978060000|2022-01-23 22:47:40|91983.1|91879.1|91988.1|91884.1|91990.4|91886.4|91983.1|91879.1|3
1642978070000|2022-01-23 22:47:50|91986.3|91882.3|91978.3|91874.3|91986.3|91882.3|91974.8|91870.8|7
1642978080000|2022-01-23 22:48:00|91977.2|91873.2|91981.3|91877.3|91982.7|91878.7|91975.9|91871.9|9
1642978090000|2022-01-23 22:48:10|91980.8|91876.8|91981.3|91877.3|91981.3|91877.3|91980.4|91876.4|4
1642978110000|2022-01-23 22:48:30|91980|91876|91975.5|91871.5|91982.7|91878.7|91974.7|91870.7|8
1642978120000|2022-01-23 22:48:40|91975.1|91871.1|91976.9|91872.9|91976.9|91872.9|91974.6|91870.6|8
1642978140000|2022-01-23 22:49:00|91979|91875|91982.9|91878.9|91984.8|91880.8|91979|91875|8
1642978150000|2022-01-23 22:49:10|91982.3|91878.3|91984.3|91880.3|91984.3|91880.3|91982.2|91878.2|4
1642978160000|2022-01-23 22:49:20|91990|91886|91979|91875|91990|91886|91978.9|91874.9|8
1642978170000|2022-01-23 22:49:30|91973.9|91869.9|91972.1|91868.1|91974.4|91870.4|91972.1|91868.1|3
1642978180000|2022-01-23 22:49:40|91972|91868|91974|91870|91974.1|91870.1|91972|91868|8
1642978190000|2022-01-23 22:49:50|91981.3|91877.3|91980.6|91876.6|91981.9|91877.9|91980.6|91876.6|4
1642978200000|2022-01-23 22:50:00|91983.2|91879.2|91983.5|91879.5|91983.5|91879.5|91983.2|91879.2|2
1642978210000|2022-01-23 22:50:10|91985.3|91881.3|91984.2|91880.2|91985.3|91881.3|91984.2|91880.2|2
1642978230000|2022-01-23 22:50:30|91974.2|91870.2|91974.9|91870.9|91974.9|91870.9|91974.2|91870.2|3
1642978240000|2022-01-23 22:50:40|91975.9|91871.9|91967.5|91863.5|91975.9|91871.9|91967|91863|14
1642978260000|2022-01-23 22:51:00|91982.7|91878.7|91981.4|91877.4|91982.7|91878.7|91981.4|91877.4|2
1642978270000|2022-01-23 22:51:10|91978.6|91874.6|91978.6|91874.6|91978.6|91874.6|91978.6|91874.6|1
1642978280000|2022-01-23 22:51:20|91990.3|91886.3|91990.2|91886.2|91992.9|91888.9|91990.2|91886.2|4
1642978290000|2022-01-23 22:51:30|91968.5|91864.5|91971.3|91867.3|91971.3|91867.3|91968.5|91864.5|2
1642978300000|2022-01-23 22:51:40|91972.3|91868.3|91976.8|91872.8|91981.6|91877.6|91972.3|91868.3|6
1642978310000|2022-01-23 22:51:50|91978.9|91874.9|91975.3|91871.3|91978.9|91874.9|91975.3|91871.3|4
1642978320000|2022-01-23 22:52:00|91975.4|91871.4|91974.5|91870.5|91975.4|91871.4|91974.1|91870.1|11
1642978330000|2022-01-23 22:52:10|91974.6|91870.6|91979.3|91875.3|91987.6|91883.6|91970.9|91866.9|17
1642978340000|2022-01-23 22:52:20|91977.6|91873.6|91974.6|91870.6|91980.7|91876.7|91974.6|91870.6|14
1642978350000|2022-01-23 22:52:30|91975.4|91871.4|91979|91875|91980.1|91876.1|91969.1|91865.1|14
1642978360000|2022-01-23 22:52:40|91978.8|91874.8|91973.8|91869.8|91984.6|91880.6|91971.6|91867.6|18
1642978370000|2022-01-23 22:52:50|91974|91870|91974.6|91870.6|91976.1|91872.1|91972.5|91868.5|12
1642978380000|2022-01-23 22:53:00|91974.5|91870.5|91974.7|91870.7|91986.4|91882.4|91970.2|91866.2|17
1642978390000|2022-01-23 22:53:10|91973.1|91869.1|91972.3|91868.3|91981|91877|91972.3|91868.3|9
1642978400000|2022-01-23 22:53:20|91976.4|91872.4|91974|91870|91982.4|91878.4|91974|91870|6
1642978410000|2022-01-23 22:53:30|91973.7|91869.7|91977.4|91873.4|91977.4|91873.4|91973.6|91869.6|6
1642978420000|2022-01-23 22:53:40|91976|91872|91966|91862|91991.5|91887.5|91965.9|91861.9|6
1642978430000|2022-01-23 22:53:50|91970.4|91866.4|91979.4|91875.4|91980.6|91876.6|91970.4|91866.4|5
1642978440000|2022-01-23 22:54:00|91980.6|91876.6|91960.9|91856.9|91991.8|91887.8|91960.9|91856.9|7
1642978450000|2022-01-23 22:54:10|91983.2|91879.2|91986|91882|91986.1|91882.1|91977.3|91873.3|8
1642978460000|2022-01-23 22:54:20|91982.1|91878.1|91978.8|91874.8|91982.1|91878.1|91978.8|91874.8|3
1642978470000|2022-01-23 22:54:30|91978.6|91874.6|91984.7|91880.7|91985.5|91881.5|91970.8|91866.8|9
1642978480000|2022-01-23 22:54:40|91983.7|91879.7|91975.6|91871.6|91983.7|91879.7|91975.6|91871.6|3
1642978490000|2022-01-23 22:54:50|91976.7|91872.7|91982.8|91878.8|91982.8|91878.8|91976.7|91872.7|2
1642978500000|2022-01-23 22:55:00|91981.7|91877.7|91990|91886|91994.5|91890.5|91980.6|91876.6|5
1642978510000|2022-01-23 22:55:10|91989.7|91885.7|91983|91879|91989.7|91885.7|91981.8|91877.8|4
1642978520000|2022-01-23 22:55:20|91980.8|91876.8|91981.8|91877.8|91983.5|91879.5|91980.8|91876.8|3
1642978530000|2022-01-23 22:55:30|91982|91878|91975.8|91871.8|91989.3|91885.3|91975.8|91871.8|5
1642978540000|2022-01-23 22:55:40|91981.1|91877.1|91977.6|91873.6|91981.1|91877.1|91977.6|91873.6|2
1642978550000|2022-01-23 22:55:50|91971.5|91867.5|91989.4|91885.4|91992.4|91888.4|91970.5|91866.5|6
1642978560000|2022-01-23 22:56:00|91980.5|91876.5|91980.8|91876.8|91982.4|91878.4|91976.4|91872.4|5
1642978570000|2022-01-23 22:56:10|91980|91876|91978.5|91874.5|91986.5|91882.5|91978|91874|22
1642978580000|2022-01-23 22:56:20|91978.2|91874.2|91972.9|91868.9|91979.2|91875.2|91972.9|91868.9|12
1642978590000|2022-01-23 22:56:30|91972.8|91868.8|91976|91872|91985.7|91881.7|91972.8|91868.8|7
1642978600000|2022-01-23 22:56:40|91971.3|91867.3|91968|91864|91971.3|91867.3|91965.3|91861.3|4
1642978610000|2022-01-23 22:56:50|91967.8|91863.8|91977.9|91873.9|91984.4|91880.4|91967.8|91863.8|10
1642978620000|2022-01-23 22:57:00|91976.7|91872.7|91974.2|91870.2|91976.7|91872.7|91970.9|91866.9|4
1642978630000|2022-01-23 22:57:10|91974.4|91870.4|91982.5|91878.5|91982.5|91878.5|91968.8|91864.8|6
1642978640000|2022-01-23 22:57:20|91977.5|91873.5|91970.3|91866.3|91977.6|91873.6|91970.3|91866.3|4
1642978650000|2022-01-23 22:57:30|91970.2|91866.2|91978.6|91874.6|91980.7|91876.7|91969.9|91865.9|4
1642978660000|2022-01-23 22:57:40|91976.1|91872.1|91982.6|91878.6|91982.6|91878.6|91972.9|91868.9|6
1642978670000|2022-01-23 22:57:50|91980.6|91876.6|91977.4|91873.4|91980.6|91876.6|91975.6|91871.6|5
1642978680000|2022-01-23 22:58:00|91979.3|91875.3|91981.8|91877.8|91985.4|91881.4|91978.7|91874.7|5
1642978690000|2022-01-23 22:58:10|91978.2|91874.2|91977.5|91873.5|91978.2|91874.2|91977.5|91873.5|2
1642978700000|2022-01-23 22:58:20|91967|91863|91967|91863|91967|91863|91967|91863|1
1642978710000|2022-01-23 22:58:30|91988.6|91884.6|91970.4|91866.4|91988.6|91884.6|91970.4|91866.4|10
1642978720000|2022-01-23 22:58:40|91977.8|91873.8|91975.7|91871.7|91977.8|91873.8|91975.5|91871.5|3
1642978730000|2022-01-23 22:58:50|91989.4|91885.4|91983.3|91879.3|91989.4|91885.4|91982.8|91878.8|9
1642978740000|2022-01-23 22:59:00|91983.1|91879.1|91974.5|91870.5|91983.1|91879.1|91970.7|91866.7|12
1642978750000|2022-01-23 22:59:10|91973.2|91869.2|91971.5|91867.5|91985.4|91881.4|91969.4|91865.4|26
1642978760000|2022-01-23 22:59:20|91970.7|91866.7|91981.3|91877.3|91982.7|91878.7|91966.7|91862.7|9
1642978770000|2022-01-23 22:59:30|91962.5|91858.5|91965.5|91861.5|91965.5|91861.5|91962.5|91858.5|2
1642978780000|2022-01-23 22:59:40|91963.9|91859.9|91973.5|91869.5|91973.7|91869.7|91963.3|91859.3|4
1642978790000|2022-01-23 22:59:50|91982.7|91878.7|91979.4|91875.4|91982.7|91878.7|91979.3|91875.3|4
1642978800000|2022-01-23 23:00:00|91979.8|91875.8|91991|91887|91996.5|91892.5|91955.5|91851.5|22
1642978810000|2022-01-23 23:00:10|91992.3|91888.3|91976.6|91872.6|91992.3|91888.3|91972.2|91868.2|13
1642978820000|2022-01-23 23:00:20|91982.6|91878.6|91991.2|91887.2|91992.9|91888.9|91976.2|91872.2|40
1642978830000|2022-01-23 23:00:30|91993|91889|91986.5|91882.5|91993|91889|91986.5|91882.5|7
1642978840000|2022-01-23 23:00:40|91979|91875|91977.2|91873.2|91979|91875|91977.2|91873.2|2
1642978850000|2022-01-23 23:00:50|91978.2|91874.2|91975.8|91871.8|91978.5|91874.5|91975.8|91871.8|9
1642978860000|2022-01-23 23:01:00|91991.6|91887.6|91967.2|91863.2|91991.6|91887.6|91963.9|91859.9|32
1642978870000|2022-01-23 23:01:10|91967.3|91863.3|91984.6|91880.6|91989.9|91885.9|91967.3|91863.3|36
1642978880000|2022-01-23 23:01:20|91982.3|91878.3|91975.1|91871.1|91989.6|91885.6|91975.1|91871.1|22
1642978890000|2022-01-23 23:01:30|91988.2|91884.2|91983.7|91879.7|91995.3|91891.3|91970.4|91866.4|35
1642978900000|2022-01-23 23:01:40|91981.9|91877.9|91988.2|91884.2|91989.3|91885.3|91979.7|91875.7|30
1642978910000|2022-01-23 23:01:50|91987.3|91883.3|91982.4|91878.4|91993.3|91889.3|91944.7|91840.7|44
1642978920000|2022-01-23 23:02:00|91983.3|91879.3|92000.1|91896.1|92002.5|91898.5|91981.8|91877.8|29
1642978930000|2022-01-23 23:02:10|91997.4|91893.4|91982.5|91878.5|91997.4|91893.4|91980.9|91876.9|30
1642978940000|2022-01-23 23:02:20|91982.8|91878.8|91985.9|91881.9|91988.3|91884.3|91981.5|91877.5|9
1642978950000|2022-01-23 23:02:30|91984.5|91880.5|91985.1|91881.1|91986.1|91882.1|91982.3|91878.3|25
1642978960000|2022-01-23 23:02:40|91962.9|91858.9|91963|91859|91971.8|91867.8|91960.7|91856.7|20
1642978970000|2022-01-23 23:02:50|91966.5|91862.5|91963.7|91859.7|91969.1|91865.1|91955.7|91851.7|14
1642978980000|2022-01-23 23:03:00|91961.6|91857.6|91966|91862|91978.1|91874.1|91956.7|91852.7|21
1642978990000|2022-01-23 23:03:10|91957|91853|91968.4|91864.4|91972.5|91868.5|91954.7|91850.7|12
1642979000000|2022-01-23 23:03:20|91962.6|91858.6|91971.9|91867.9|91973.9|91869.9|91959.5|91855.5|31
1642979010000|2022-01-23 23:03:30|91972.4|91868.4|91976.1|91872.1|91977.9|91873.9|91966.3|91862.3|16
1642979020000|2022-01-23 23:03:40|91977.3|91873.3|91980.1|91876.1|91980.1|91876.1|91964.8|91860.8|10
1642979030000|2022-01-23 23:03:50|91978.3|91874.3|91971.2|91867.2|91978.3|91874.3|91963.8|91859.8|12
1642979040000|2022-01-23 23:04:00|91970.6|91866.6|91972.9|91868.9|91990|91886|91968.5|91864.5|21
1642979050000|2022-01-23 23:04:10|91970.5|91866.5|91977.7|91873.7|91978.3|91874.3|91970.5|91866.5|20
1642979060000|2022-01-23 23:04:20|91975.6|91871.6|91976.9|91872.9|91983.6|91879.6|91971.2|91867.2|11
1642979070000|2022-01-23 23:04:30|91981.5|91877.5|91972.8|91868.8|91981.5|91877.5|91970.4|91866.4|26
1642979080000|2022-01-23 23:04:40|91972.9|91868.9|92009.5|91905.5|92015.2|91911.2|91965.2|91861.2|28
1642979090000|2022-01-23 23:04:50|92011.6|91907.6|92011.5|91907.5|92014|91910|92007.8|91903.8|24
1642979100000|2022-01-23 23:05:00|92011.4|91907.4|92021.5|91917.5|92021.5|91917.5|92005.9|91901.9|35
1642979110000|2022-01-23 23:05:10|92021.3|91917.3|92020.9|91916.9|92023.3|91919.3|92017.5|91913.5|32
1642979120000|2022-01-23 23:05:20|92018.7|91914.7|92015.2|91911.2|92023|91919|92013.3|91909.3|26
1642979130000|2022-01-23 23:05:30|92015.1|91911.1|92033.3|91929.3|92033.3|91929.3|92012.8|91908.8|17
1642979140000|2022-01-23 23:05:40|92036.4|91932.4|92025.2|91921.2|92037.8|91933.8|92015.1|91911.1|39
1642979150000|2022-01-23 23:05:50|92024.9|91920.9|92020.8|91916.8|92029.6|91925.6|92020.8|91916.8|15
1642979160000|2022-01-23 23:06:00|92020.6|91916.6|92023.4|91919.4|92032.6|91928.6|92020.1|91916.1|20
1642979170000|2022-01-23 23:06:10|92023.2|91919.2|92037.3|91933.3|92043.9|91939.9|92021|91917|19
1642979180000|2022-01-23 23:06:20|92036.3|91932.3|92036.8|91932.8|92045.1|91941.1|92020.5|91916.5|16
1642979190000|2022-01-23 23:06:30|92037.2|91933.2|92024|91920|92037.2|91933.2|92018.4|91914.4|24
1642979200000|2022-01-23 23:06:40|92023.7|91919.7|92031.6|91927.6|92034.3|91930.3|92021.5|91917.5|13
1642979210000|2022-01-23 23:06:50|92033.1|91929.1|92018.9|91914.9|92033.1|91929.1|92018.9|91914.9|11
1642979220000|2022-01-23 23:07:00|92019.4|91915.4|92037.4|91933.4|92037.4|91933.4|92019.3|91915.3|20
1642979230000|2022-01-23 23:07:10|92035.4|91931.4|92020.6|91916.6|92044.8|91940.8|92020.6|91916.6|16
1642979240000|2022-01-23 23:07:20|92024.6|91920.6|92018|91914|92027.6|91923.6|92013.7|91909.7|27
1642979250000|2022-01-23 23:07:30|92018.5|91914.5|92007.5|91903.5|92030|91926|92007.2|91903.2|32
1642979260000|2022-01-23 23:07:40|92005.5|91901.5|91968.4|91864.4|92005.5|91901.5|91968.4|91864.4|27
1642979270000|2022-01-23 23:07:50|91968.2|91864.2|91959.5|91855.5|91973.4|91869.4|91957.9|91853.9|28
1642979280000|2022-01-23 23:08:00|91959.6|91855.6|91961.4|91857.4|91961.9|91857.9|91959.4|91855.4|12
1642979290000|2022-01-23 23:08:10|91961.3|91857.3|91960.1|91856.1|91965.3|91861.3|91957.5|91853.5|26
1642979300000|2022-01-23 23:08:20|91959.7|91855.7|91959.5|91855.5|91960.7|91856.7|91958.9|91854.9|11
1642979310000|2022-01-23 23:08:30|91958.5|91854.5|91976.6|91872.6|91980.4|91876.4|91958.5|91854.5|19
1642979320000|2022-01-23 23:08:40|91970.5|91866.5|91983|91879|91984.1|91880.1|91965.4|91861.4|23
1642979330000|2022-01-23 23:08:50|91979.1|91875.1|91973|91869|91979.4|91875.4|91971.8|91867.8|30
1642979340000|2022-01-23 23:09:00|91972.4|91868.4|91969|91865|91975.1|91871.1|91969|91865|14
1642979350000|2022-01-23 23:09:10|91967.9|91863.9|91969.2|91865.2|91973.4|91869.4|91967.4|91863.4|20
1642979360000|2022-01-23 23:09:20|91971.4|91867.4|91965.3|91861.3|91971.4|91867.4|91963.8|91859.8|19
1642979370000|2022-01-23 23:09:30|91963.9|91859.9|91966.9|91862.9|91971.2|91867.2|91963.9|91859.9|10
1642979380000|2022-01-23 23:09:40|91970|91866|91966.5|91862.5|91970|91866|91965.9|91861.9|21
1642979390000|2022-01-23 23:09:50|91966.7|91862.7|91967.1|91863.1|91972.2|91868.2|91966.4|91862.4|15
1642979400000|2022-01-23 23:10:00|91965.5|91861.5|91953.1|91849.1|91965.5|91861.5|91948.9|91844.9|39
1642979410000|2022-01-23 23:10:10|91953.3|91849.3|91959.5|91855.5|91961.8|91857.8|91950.1|91846.1|26
1642979420000|2022-01-23 23:10:20|91960|91856|91965.5|91861.5|91965.5|91861.5|91956.1|91852.1|14
1642979430000|2022-01-23 23:10:30|91963.8|91859.8|91966.4|91862.4|91968.2|91864.2|91960.6|91856.6|12
1642979440000|2022-01-23 23:10:40|91966.7|91862.7|91959.9|91855.9|91967.5|91863.5|91957.9|91853.9|22
1642979450000|2022-01-23 23:10:50|91960|91856|91963.4|91859.4|91970.7|91866.7|91960|91856|13
1642979460000|2022-01-23 23:11:00|91965.8|91861.8|91965.5|91861.5|91970.8|91866.8|91960.9|91856.9|11
1642979470000|2022-01-23 23:11:10|91965.2|91861.2|91963|91859|91969.1|91865.1|91961.4|91857.4|10
1642979480000|2022-01-23 23:11:20|91962.1|91858.1|91957.6|91853.6|91986.1|91882.1|91957.6|91853.6|13
1642979490000|2022-01-23 23:11:30|91959.8|91855.8|91969.5|91865.5|91973.6|91869.6|91959.6|91855.6|11
1642979500000|2022-01-23 23:11:40|91968.4|91864.4|91972.2|91868.2|91972.2|91868.2|91964.2|91860.2|17
1642979510000|2022-01-23 23:11:50|91973.7|91869.7|91972.6|91868.6|91979.4|91875.4|91964.7|91860.7|23
1642979520000|2022-01-23 23:12:00|91973.6|91869.6|91968.6|91864.6|91975.8|91871.8|91967|91863|15
1642979530000|2022-01-23 23:12:10|91968.4|91864.4|91970.5|91866.5|91970.5|91866.5|91966.8|91862.8|9
1642979540000|2022-01-23 23:12:20|91969.6|91865.6|91972|91868|91975.4|91871.4|91967.4|91863.4|10
1642979550000|2022-01-23 23:12:30|91972.9|91868.9|91971|91867|91975.7|91871.7|91970.9|91866.9|11
1642979560000|2022-01-23 23:12:40|91971.5|91867.5|91972.5|91868.5|91975.9|91871.9|91970.9|91866.9|27
1642979570000|2022-01-23 23:12:50|91970.2|91866.2|91964.3|91860.3|91970.2|91866.2|91964.3|91860.3|12
1642979580000|2022-01-23 23:13:00|91964.1|91860.1|91965.8|91861.8|91968.6|91864.6|91962.5|91858.5|12
1642979590000|2022-01-23 23:13:10|91964.7|91860.7|91965.3|91861.3|91975.1|91871.1|91962.8|91858.8|24
1642979600000|2022-01-23 23:13:20|91966.6|91862.6|91975.1|91871.1|91984.7|91880.7|91962.3|91858.3|16
1642979610000|2022-01-23 23:13:30|91975.8|91871.8|91988.1|91887.7|92007.3|91903.3|91973.5|91869.5|29
1642979620000|2022-01-23 23:13:40|91981.9|91894.8|92025.2|91921.2|92025.2|91921.2|91981.9|91881.2|39
1642979630000|2022-01-23 23:13:50|92023|91919|92031.8|91927.8|92033.4|91929.4|92012.6|91908.6|29
1642979640000|2022-01-23 23:14:00|92038.6|91934.6|92043.6|91939.6|92043.7|91939.7|92038.6|91934.6|28
1642979650000|2022-01-23 23:14:10|92043.2|91939.2|92053.6|91949.6|92053.6|91949.6|92042.5|91938.5|32
1642979660000|2022-01-23 23:14:20|92053.3|91949.3|92062.5|91958.5|92065.7|91961.7|92053.2|91949.2|13
1642979670000|2022-01-23 23:14:30|92062.2|91958.2|92059.8|91955.8|92063.6|91964.9|92055.8|91955.8|19
1642979680000|2022-01-23 23:14:40|92058.9|91954.9|92057.4|91953.4|92059.9|91961.5|92051.1|91953.4|13
1642979690000|2022-01-23 23:14:50|92052|91958.3|92055.9|91957.4|92060.1|91961|92052|91956.7|16
1642979700000|2022-01-23 23:15:00|92056.5|91956.6|92064.3|91960.3|92068.6|91964.6|92056.5|91955.6|33
1642979710000|2022-01-23 23:15:10|92064.2|91960.2|92062|91958|92064.7|91960.7|92062|91958|17
1642979720000|2022-01-23 23:15:20|92061.8|91957.8|92058.4|91958|92061.8|91982.9|92032.8|91956.4|14
1642979730000|2022-01-23 23:15:30|92058.3|91957.5|92066|91962|92070.2|91966.2|92058.3|91957.5|30
1642979740000|2022-01-23 23:15:40|92064.8|91960.8|92064.8|91960.8|92065.3|91961.3|92062.2|91959.2|17
1642979750000|2022-01-23 23:15:50|92064.3|91960.3|92060.5|91956.5|92068.5|91964.5|92057.6|91953.6|16
1642979760000|2022-01-23 23:16:00|92060.9|91956.9|92035.1|91985.1|92060.9|91989.9|92033.9|91945.9|20
1642979770000|2022-01-23 23:16:10|92035.9|91985.9|92046.6|91971|92059.8|91985.9|92035.9|91956.1|9
1642979780000|2022-01-23 23:16:20|92051.9|91963.1|91950.6|91846.6|92051.9|91963.1|91946.8|91842.8|39
1642979790000|2022-01-23 23:16:30|91949.8|91845.8|91913.2|91809.2|91949.8|91845.8|91913.2|91809.2|22
1642979800000|2022-01-23 23:16:40|91911|91807|91916.8|91812.8|91931.7|91827.7|91911|91807|26
1642979810000|2022-01-23 23:16:50|91916|91812|91897.5|91793.5|91916.6|91812.6|91897.5|91793.5|38
1642979820000|2022-01-23 23:17:00|91895.9|91791.9|91908|91804|91913.2|91809.2|91895.9|91791.9|39
1642979830000|2022-01-23 23:17:10|91909.8|91805.8|91910.2|91806.2|91910.5|91806.5|91903.4|91799.4|29
1642979840000|2022-01-23 23:17:20|91909.8|91805.8|91895.5|91808.1|91910.5|91814.2|91895.5|91798.1|23
1642979850000|2022-01-23 23:17:30|91884.6|91806.4|91899.5|91795.5|91899.7|91810.5|91880.2|91794.5|35
1642979860000|2022-01-23 23:17:40|91896.5|91797.2|91887.9|91813.4|91900.7|91826.7|91876.5|91796.8|33
1642979870000|2022-01-23 23:17:50|91893.7|91806.9|91918|91814|91922.5|91820.2|91869.9|91796.6|20
1642979880000|2022-01-23 23:18:00|91916|91812|91908.1|91804.1|91916.3|91812.3|91907.6|91803.6|28
1642979890000|2022-01-23 23:18:10|91909.8|91805.8|91909.2|91805.2|91911|91807|91903.6|91799.6|19
1642979900000|2022-01-23 23:18:20|91908.3|91804.3|91893.5|91802.7|91910.2|91820.1|91870.1|91795.3|12
1642979910000|2022-01-23 23:18:30|91894.3|91798.9|91890.6|91802.8|91898.4|91823.1|91873.1|91794|24
1642979920000|2022-01-23 23:18:40|91895.6|91794.7|91899|91795|91900|91812.9|91887.6|91791.7|29
1642979930000|2022-01-23 23:18:50|91898.9|91795.4|91899.9|91795.9|91902.3|91798.3|91898.9|91795|12
1642979940000|2022-01-23 23:19:00|91899.1|91795.1|91902.1|91798.1|91902.6|91798.6|91899.1|91795.1|16
1642979950000|2022-01-23 23:19:10|91902.2|91798.2|91901.9|91797.9|91903.3|91799.3|91900|91796|15
1642979960000|2022-01-23 23:19:20|91900.1|91804.7|91915|91811|91919.3|91821|91871|91800.6|22
1642979970000|2022-01-23 23:19:30|91915.9|91811.9|91935.3|91831.3|91935.3|91831.3|91915.9|91811.9|27
1642979980000|2022-01-23 23:19:40|91931.2|91827.2|91941.3|91837.3|91941.7|91837.7|91928.3|91824.3|30
1642979990000|2022-01-23 23:19:50|91943.7|91839.7|91957.7|91853.7|91961.6|91857.6|91938.6|91834.6|27
1642980000000|2022-01-23 23:20:00|91959.4|91855.4|91962.2|91858.2|91962.4|91858.4|91959.2|91855.2|26
1642980010000|2022-01-23 23:20:10|91964|91860|91971.1|91867.1|91971.4|91867.4|91964|91860|35
1642980020000|2022-01-23 23:20:20|91971.3|91867.3|91964.2|91860.2|91971.4|91867.4|91964|91860|18
1642980030000|2022-01-23 23:20:30|91964.3|91860.3|91975.7|91871.7|91978.8|91874.8|91964.3|91860.3|21
1642980040000|2022-01-23 23:20:40|91978|91874|91975.8|91871.8|91978|91874|91973.1|91869.1|13
1642980050000|2022-01-23 23:20:50|91975.7|91871.7|91976.5|91872.5|91977|91873|91975.2|91871.2|22
1642980060000|2022-01-23 23:21:00|91976.2|91872.2|91973.5|91869.5|91976.2|91872.2|91969.5|91865.5|24
1642980070000|2022-01-23 23:21:10|91973.2|91869.2|91974.1|91870.1|91974.9|91870.9|91970.8|91866.8|25
1642980080000|2022-01-23 23:21:20|91975.1|91871.1|91978.5|91874.5|91981|91878.3|91970.1|91868.9|23
1642980090000|2022-01-23 23:21:30|91978.2|91874.2|91970.7|91866.7|91979.1|91875.1|91970.7|91866.7|29
1642980100000|2022-01-23 23:21:40|91968.8|91864.8|91968.6|91864.6|91970.1|91866.1|91967.4|91863.4|21
1642980110000|2022-01-23 23:21:50|91968.4|91864.4|91965.2|91861.2|91971.6|91867.6|91955.4|91851.4|33
1642980120000|2022-01-23 23:22:00|91964|91860|91957|91853|91965.4|91861.4|91957|91853|20
1642980130000|2022-01-23 23:22:10|91956.9|91852.9|91924|91820|91956.9|91852.9|91918.3|91814.3|35
1642980140000|2022-01-23 23:22:20|91924.8|91820.8|91929.6|91825.6|91943|91839|91920.8|91816.8|34
1642980150000|2022-01-23 23:22:30|91929.7|91825.7|91924.9|91820.9|91929.7|91825.7|91899.1|91795.1|32
1642980160000|2022-01-23 23:22:40|91926.9|91822.9|91920.8|91816.8|91943.4|91839.4|91920.7|91816.7|35
1642980170000|2022-01-23 23:22:50|91921.3|91817.3|91920.2|91816.2|91922.8|91818.8|91919.8|91815.8|16
1642980180000|2022-01-23 23:23:00|91920.3|91816.3|91924.5|91820.5|91927.5|91823.5|91917.9|91813.9|17
1642980190000|2022-01-23 23:23:10|91924.6|91820.6|91907.4|91803.4|91925.3|91821.3|91907.1|91803.1|19
1642980200000|2022-01-23 23:23:20|91910.9|91806.9|91907.5|91803.5|91931.3|91827.3|91898.4|91794.4|47
1642980210000|2022-01-23 23:23:30|91907.4|91803.4|91913.3|91809.3|91918.8|91814.8|91905.9|91801.9|29
1642980220000|2022-01-23 23:23:40|91912.9|91808.9|91955|91851|91962.8|91858.8|91912.9|91808.9|30
1642980230000|2022-01-23 23:23:50|91955.3|91851.3|91954.9|91850.9|91956.7|91852.7|91952.2|91848.2|19
1642980240000|2022-01-23 23:24:00|91956.3|91852.3|91958.6|91854.6|91959.5|91855.5|91954.7|91850.7|20
1642980250000|2022-01-23 23:24:10|91957|91853|91964.4|91860.4|91971.1|91867.1|91952.7|91848.7|32
1642980260000|2022-01-23 23:24:20|91964.6|91860.6|92002.6|91898.6|92002.6|91898.6|91963.7|91859.7|27
1642980270000|2022-01-23 23:24:30|92015|91911|92025.2|91921.2|92032.3|91928.3|92015|91911|24
1642980280000|2022-01-23 23:24:40|92024.8|91920.8|92022.4|91918.4|92024.8|91920.8|92021.8|91917.8|20
1642980290000|2022-01-23 23:24:50|92021.6|91917.6|92016.6|91912.6|92021.7|91917.7|92013.4|91909.4|26
1642980300000|2022-01-23 23:25:00|92010.5|91906.5|91992.6|91888.6|92012.6|91908.6|91989.8|91885.8|31
1642980310000|2022-01-23 23:25:10|91998.6|91894.6|91990.4|91886.4|91998.6|91894.6|91989.2|91885.2|22
1642980320000|2022-01-23 23:25:20|91993.1|91889.1|91982.9|91878.9|91993.1|91889.1|91982.9|91878.9|27
1642980330000|2022-01-23 23:25:30|91982.7|91878.7|91973.2|91869.2|91984|91880|91972.5|91868.5|16
1642980340000|2022-01-23 23:25:40|91973|91869|91969.4|91865.4|91974.5|91870.5|91969.4|91865.4|14
1642980350000|2022-01-23 23:25:50|91969.5|91865.5|91945.3|91841.3|91976.3|91872.3|91945.3|91841.3|26
1642980360000|2022-01-23 23:26:00|91948.5|91844.5|91942.7|91838.7|91954.8|91850.8|91941|91837|28
1642980370000|2022-01-23 23:26:10|91942.3|91838.3|91941.7|91837.7|91944.1|91840.1|91941.7|91837.7|15
1642980380000|2022-01-23 23:26:20|91941.3|91837.3|91939.3|91835.3|91941.3|91837.3|91931.7|91827.7|33
1642980390000|2022-01-23 23:26:30|91939.1|91835.1|91939.1|91835.1|91940.2|91836.2|91939.1|91835.1|11
1642980400000|2022-01-23 23:26:40|91939.2|91835.2|91939.6|91835.6|91943|91839|91937.1|91835.1|18
1642980410000|2022-01-23 23:26:50|91940|91836|91952.6|91848.6|91954.6|91850.6|91931.6|91836|33
1642980420000|2022-01-23 23:27:00|91952|91848|91942.8|91838.8|91952|91848|91942.8|91838.8|42
1642980430000|2022-01-23 23:27:10|91944.1|91840.1|91934.5|91830.5|91944.3|91840.3|91934.2|91830.2|31
1642980440000|2022-01-23 23:27:20|91934.1|91830.1|91931.2|91827.2|91935.3|91831.3|91931|91827|14
1642980450000|2022-01-23 23:27:30|91930.9|91826.9|91933.4|91833.7|91936.4|91837.5|91927.8|91825.9|30
1642980460000|2022-01-23 23:27:40|91933.5|91837.3|91935.8|91834.9|91938.6|91839.7|91928.6|91830.5|25
1642980470000|2022-01-23 23:27:50|91933.6|91836.3|91934.1|91830.1|91935.5|91838.3|91924.2|91830.1|21
1642980480000|2022-01-23 23:28:00|91934.9|91830.9|91932.3|91834.2|91936|91836.5|91929.5|91829.3|28
1642980490000|2022-01-23 23:28:10|91933.1|91835.2|91933.6|91832.5|91935.7|91835.2|91930.7|91830.4|36
1642980500000|2022-01-23 23:28:20|91933.2|91832.9|91922.6|91839.9|91933.7|91841.8|91922.4|91829.7|25
1642980510000|2022-01-23 23:28:30|91927.8|91835.9|91939.5|91847.8|91943.9|91851.9|91923.2|91833.1|43
1642980520000|2022-01-23 23:28:40|91931.9|91850.8|91961|91857|91966.4|91864.1|91928.7|91839.1|26
1642980530000|2022-01-23 23:28:50|91962|91858|91985|91881|91989.4|91897.1|91960.9|91856.9|19
1642980540000|2022-01-23 23:29:00|91985.4|91881.4|91995.5|91891.5|92001.7|91897.7|91985.4|91881.4|38
1642980550000|2022-01-23 23:29:10|91995|91891|92009|91905|92021.7|91917.7|91993.6|91889.6|28
1642980560000|2022-01-23 23:29:20|92009.4|91905.4|92014.4|91910.4|92017.7|91913.7|92007.6|91903.6|36
1642980570000|2022-01-23 23:29:30|92013.9|91909.9|91995|91891|92015.6|91911.6|91982.3|91891|32
1642980580000|2022-01-23 23:29:40|91992.5|91888.5|91991|91888.2|91995.5|91895.9|91990.2|91886.9|28
1642980590000|2022-01-23 23:29:50|91993.3|91889.3|92012.1|91908.1|92014.2|91910.2|91993.3|91889.3|31
1642980600000|2022-01-23 23:30:00|92011.4|91907.4|92019.6|91915.6|92020.4|91916.4|92011.4|91907.4|55
1642980610000|2022-01-23 23:30:10|92019.3|91915.3|91925.6|91821.6|92019.3|91915.3|91923.7|91819.7|33
1642980620000|2022-01-23 23:30:20|91927.3|91823.3|91941.7|91837.7|91949.1|91845.1|91927.3|91823.3|36
1642980630000|2022-01-23 23:30:30|91941.6|91837.6|91908.4|91804.4|91941.6|91837.6|91892.4|91788.4|40
1642980640000|2022-01-23 23:30:40|91905.7|91801.7|91904.6|91800.6|91916.8|91812.8|91903.3|91799.3|43
1642980650000|2022-01-23 23:30:50|91915.8|91811.8|91910.5|91806.5|91917.1|91813.1|91909.1|91805.1|24
1642980660000|2022-01-23 23:31:00|91911.6|91807.6|91903|91799|91924|91820|91898.7|91794.7|32
1642980670000|2022-01-23 23:31:10|91903.6|91799.6|91920.1|91816.1|91921|91817|91896.8|91792.8|43
1642980680000|2022-01-23 23:31:20|91921|91817|91971|91872.8|91977|91873|91914.7|91810.7|48
1642980690000|2022-01-23 23:31:30|91975.4|91871.6|91982.3|91878.3|91984.6|91880.6|91975.4|91871.6|29
1642980700000|2022-01-23 23:31:40|91982.9|91878.9|91942.2|91838.2|91984.2|91880.2|91942.2|91838.2|34
1642980710000|2022-01-23 23:31:50|91947.9|91843.9|91935.9|91831.9|91949.8|91845.8|91934|91830|28
1642980720000|2022-01-23 23:32:00|91938.6|91834.6|91947.4|91843.4|91953.8|91849.8|91928.3|91824.3|17
1642980730000|2022-01-23 23:32:10|91949.4|91845.4|91948.2|91844.2|91952|91848|91947.2|91843.2|12
1642980740000|2022-01-23 23:32:20|91948.3|91844.3|91951.5|91847.5|91958.2|91854.2|91948.3|91844.3|13
1642980750000|2022-01-23 23:32:30|91964.6|91864.8|91952.5|91848.5|91968.2|91864.8|91950.3|91846.3|26
1642980760000|2022-01-23 23:32:40|91953.1|91849.1|91954.6|91850.6|91955.8|91851.8|91952.8|91848.8|14
1642980770000|2022-01-23 23:32:50|91955.4|91851.4|91952.5|91848.5|91965.2|91861.2|91952.5|91848.5|17
1642980780000|2022-01-23 23:33:00|91953.5|91849.5|91949.2|91845.2|91957.7|91853.7|91948.9|91844.9|16
1642980790000|2022-01-23 23:33:10|91950|91846|91963.2|91859.2|91966.2|91862.2|91948.1|91844.1|16
1642980800000|2022-01-23 23:33:20|91961.1|91857.1|91960.5|91856.5|91969.5|91865.5|91958|91854|28
1642980810000|2022-01-23 23:33:30|91960|91856|91950.8|91846.8|91960|91856|91942.3|91838.3|21
1642980820000|2022-01-23 23:33:40|91949.5|91845.5|91940.4|91836.4|91953.2|91849.2|91940.4|91836.4|29
1642980830000|2022-01-23 23:33:50|91940.1|91836.1|91938.9|91834.9|91940.9|91836.9|91937.4|91833.4|20
1642980840000|2022-01-23 23:34:00|91938.3|91834.3|91956.2|91852.2|91957.9|91855.2|91938.3|91834.3|34
1642980850000|2022-01-23 23:34:10|91953.7|91849.7|91952.4|91848.4|91960.5|91856.5|91952.1|91848.1|9
1642980860000|2022-01-23 23:34:20|91950.4|91846.4|91949.5|91845.5|91953.4|91849.4|91948.9|91844.9|17
1642980870000|2022-01-23 23:34:30|91949.9|91845.9|91952|91848|91955|91851|91949.6|91845.6|14
1642980880000|2022-01-23 23:34:40|91950.6|91846.6|91969.2|91865.2|91987|91883|91947.4|91843.4|26
1642980890000|2022-01-23 23:34:50|91970.2|91866.2|91967.4|91863.4|91981.1|91877.1|91964.1|91860.1|17
1642980900000|2022-01-23 23:35:00|91968.5|91864.5|92011.1|91907.1|92022.9|91918.9|91965.3|91861.3|53
1642980910000|2022-01-23 23:35:10|92011.3|91907.3|92046.1|91942.1|92046.6|91942.6|92011.3|91907.3|44
1642980920000|2022-01-23 23:35:20|92047.6|91943.6|92044.4|91940.4|92052|91948|92044.3|91940.3|25
1642980930000|2022-01-23 23:35:30|92044.1|91940.1|92031.4|91927.4|92045.5|91941.5|92026.4|91922.4|20
1642980940000|2022-01-23 23:35:40|92031|91927|92038.8|91934.8|92040.3|91936.3|92031|91927|19
1642980950000|2022-01-23 23:35:50|92038|91934|92040.8|91936.8|92040.8|91936.8|92032|91928|14
1642980960000|2022-01-23 23:36:00|92040.1|91936.1|92006.8|91902.8|92041.6|91937.6|91989|91885|33
1642980970000|2022-01-23 23:36:10|92003.3|91899.3|92028.6|91924.6|92028.6|91924.6|92000.4|91896.4|20
1642980980000|2022-01-23 23:36:20|92030.2|91926.2|92033.2|91929.2|92045.2|91941.2|92025.8|91921.8|27
1642980990000|2022-01-23 23:36:30|92035.6|91931.6|92024.8|91920.8|92035.6|91931.6|92020|91916|26
1642981000000|2022-01-23 23:36:40|92027.1|91923.1|91979|91875|92035.6|91931.6|91975.4|91871.4|46
1642981010000|2022-01-23 23:36:50|91984.6|91880.6|91979.8|91875.8|91985.6|91881.6|91975.4|91871.4|42
1642981020000|2022-01-23 23:37:00|91980.5|91876.5|92010.3|91906.3|92017.5|91913.5|91977.8|91873.8|49
1642981030000|2022-01-23 23:37:10|92015|91911|92016|91912|92027.5|91923.5|92007.3|91903.3|22
1642981040000|2022-01-23 23:37:20|92016.7|91912.7|92015.9|91911.9|92022.2|91918.2|92002.2|91898.2|26
1642981050000|2022-01-23 23:37:30|92015.1|91911.1|91992.6|91888.6|92026.6|91922.6|91992.6|91888.6|18
1642981060000|2022-01-23 23:37:40|92001.9|91897.9|91939.8|91835.8|92009.7|91905.7|91939.8|91835.8|35
1642981070000|2022-01-23 23:37:50|91949.7|91845.7|91935.4|91831.4|91951.3|91847.3|91927.1|91823.1|40
1642981080000|2022-01-23 23:38:00|91934.3|91830.3|91940.9|91836.9|91942|91838|91933.1|91829.1|27
1642981090000|2022-01-23 23:38:10|91939.8|91835.8|91915.8|91811.8|91952.3|91848.3|91906.1|91802.1|55
1642981100000|2022-01-23 23:38:20|91916.4|91812.4|91900.2|91796.2|91920|91816|91888.8|91784.8|44
1642981110000|2022-01-23 23:38:30|91899.5|91795.5|91899.3|91795.3|91907.4|91803.4|91886.3|91782.3|24
1642981120000|2022-01-23 23:38:40|91902.3|91798.3|91900.8|91796.8|91907.7|91803.7|91900.8|91796.8|19
1642981130000|2022-01-23 23:38:50|91898.8|91794.8|91901.1|91797.1|91903.2|91799.2|91897.8|91793.8|12
1642981140000|2022-01-23 23:39:00|91899.1|91795.1|91890.4|91786.4|91899.9|91795.9|91887.6|91783.6|35
1642981150000|2022-01-23 23:39:10|91890.7|91786.7|91952|91848|91953|91849|91890.7|91786.7|30
1642981160000|2022-01-23 23:39:20|91950.5|91846.5|91969.8|91865.8|91974.3|91870.3|91949.6|91845.6|35
1642981170000|2022-01-23 23:39:30|91970.9|91866.9|91978.9|91874.9|91980.8|91876.8|91966|91862|35
1642981180000|2022-01-23 23:39:40|91980.3|91876.3|91982.5|91880.8|91986.8|91890.2|91973.9|91871.9|37
1642981190000|2022-01-23 23:39:50|91983.4|91892|91965.2|91865.3|91985.5|91892|91962.5|91858.5|40
1642981200000|2022-01-23 23:40:00|91963|91865.9|91968.9|91873.4|91973.2|91884.7|91960.1|91856.1|24
1642981210000|2022-01-23 23:40:10|91970.9|91866.9|91970.9|91866.9|91971.6|91878.3|91966.5|91862.5|20
1642981220000|2022-01-23 23:40:20|91971.6|91867.6|91974.8|91870.8|91979.2|91882.3|91971|91867|26
1642981230000|2022-01-23 23:40:30|91978.3|91876.9|91972.8|91889.9|91981.4|91889.9|91972.8|91875.1|20
1642981240000|2022-01-23 23:40:40|91977.7|91879.7|91967.7|91863.7|91983.4|91885.9|91967.2|91863.7|25
1642981250000|2022-01-23 23:40:50|91969.8|91870.2|91925.3|91821.3|91971|91875.5|91925.3|91821.3|52
1642981260000|2022-01-23 23:41:00|91925.4|91821.4|91925.6|91821.6|91937.2|91833.2|91922.7|91821.4|27
1642981270000|2022-01-23 23:41:10|91925.7|91821.7|91930|91826|91931.8|91827.8|91924.5|91821.7|22
1642981280000|2022-01-23 23:41:20|91922.6|91818.6|91943.3|91839.3|91951.8|91847.8|91916.6|91812.6|33
1642981290000|2022-01-23 23:41:30|91943.8|91839.8|91969|91877.2|91969|91889.2|91925.7|91821.7|38
1642981300000|2022-01-23 23:41:40|91970.2|91873.4|91973.3|91869.3|91978.6|91878.6|91966.4|91866.2|32
1642981310000|2022-01-23 23:41:50|91973.1|91872.9|91956.4|91860.9|91974|91876.9|91956.4|91857.8|33
1642981320000|2022-01-23 23:42:00|91954.9|91857.5|91948.4|91844.4|91954.9|91857.5|91936.8|91832.8|29
1642981330000|2022-01-23 23:42:10|91946.2|91842.2|91947.1|91843.1|91948.9|91845.2|91943.4|91839.4|22
1642981340000|2022-01-23 23:42:20|91944.2|91840.2|91979|91875|91986.9|91886.2|91944.2|91840.2|37
1642981350000|2022-01-23 23:42:30|91976.7|91872.7|91984.6|91880.6|91985.8|91881.8|91974.4|91870.4|12
1642981360000|2022-01-23 23:42:40|91985.8|91881.8|91982.7|91894.5|91989.4|91894.5|91981.4|91880.9|14
1642981370000|2022-01-23 23:42:50|91980.1|91905.4|91988|91887.5|91989.6|91921.8|91971.8|91880.1|19
1642981380000|2022-01-23 23:43:00|91990.1|91886.1|91990.1|91892.6|91992.5|91899.5|91986|91885.4|19
1642981390000|2022-01-23 23:43:10|91994.3|91890.3|91993.8|91900.8|91994.3|91911.6|91983.2|91887.1|13
1642981400000|2022-01-23 23:43:20|91991.1|91899.2|91994|91890|91996.7|91899.2|91991.1|91888.9|11
1642981410000|2022-01-23 23:43:30|91994.6|91890.6|91971.2|91871.7|91994.6|91890.6|91967|91863.5|30
1642981420000|2022-01-23 23:43:40|91969.6|91873.4|91957.5|91855.6|91974.7|91873.4|91952|91855.3|43
1642981430000|2022-01-23 23:43:50|91959.4|91855.4|91958.7|91854.7|91959.4|91855.9|91957.5|91854.6|12
1642981440000|2022-01-23 23:44:00|91958.4|91854.4|91951.3|91865|91958.5|91866.2|91951.3|91854.1|13
1642981450000|2022-01-23 23:44:10|91952.3|91862.7|91950.2|91846.2|91956.7|91863.6|91943.4|91845.5|32
1642981460000|2022-01-23 23:44:20|91948|91847.4|91925.9|91833.8|91949.9|91849.9|91919.9|91825.5|29
1642981470000|2022-01-23 23:44:30|91927.4|91832|91929.7|91828|91931.7|91832|91926.9|91826.5|9
1642981480000|2022-01-23 23:44:40|91930.8|91827.4|91920.7|91834.2|91930.8|91837.1|91919.7|91821.3|24
1642981490000|2022-01-23 23:44:50|91923.2|91831.8|91925.3|91830.1|91927.8|91842.4|91916.2|91830|8
1642981500000|2022-01-23 23:45:00|91926.1|91830.9|91938.5|91838|91938.5|91842.7|91922.4|91829.4|32
1642981510000|2022-01-23 23:45:10|91937.5|91833.5|91930.5|91829.8|91941|91837.4|91923.1|91829.8|9
1642981520000|2022-01-23 23:45:20|91928.7|91832.5|91923.8|91833.9|91931.2|91836.3|91921.3|91829.3|15
1642981530000|2022-01-23 23:45:30|91920.6|91834.3|91934.9|91833.4|91936.8|91835.4|91920.6|91825.5|23
1642981540000|2022-01-23 23:45:40|91930.8|91834.9|91922.4|91833.9|91934.1|91836|91922.4|91829.1|14
1642981550000|2022-01-23 23:45:50|91924.6|91831.7|91927.8|91830.6|91933.1|91834.1|91924.6|91829.3|8
1642981560000|2022-01-23 23:46:00|91930.4|91826.6|91905.1|91855.1|91935.8|91855.1|91905.1|91825.7|10
1642981570000|2022-01-23 23:46:10|91914.3|91841.1|91923.9|91831.8|91929|91841.5|91914.3|91825|18
1642981580000|2022-01-23 23:46:20|91924.7|91833.5|91912.2|91830|91926.9|91833.5|91911.4|91823|23
1642981590000|2022-01-23 23:46:30|91908.3|91832.5|91923.5|91824.1|91927.7|91848.6|91898.6|91815.7|25
1642981600000|2022-01-23 23:46:40|91928.1|91823.9|91926.3|91822.3|91928.1|91833.1|91917.1|91820.9|19
1642981610000|2022-01-23 23:46:50|91927.1|91823.1|91922|91834.5|91931.1|91834.5|91920.4|91816.9|27
1642981620000|2022-01-23 23:47:00|91923|91834.6|91905.8|91855.8|91925.2|91856.6|91905.8|91834.4|15
1642981630000|2022-01-23 23:47:10|91916.3|91844.3|91909.1|91835.8|91920.9|91846.2|91909.1|91834.3|13
1642981640000|2022-01-23 23:47:20|91922.8|91844|91922.4|91844.3|91930.9|91844.3|91920|91825.3|20
1642981650000|2022-01-23 23:47:30|91918|91842.1|91914.7|91835.7|91918.5|91842.1|91914.4|91835.7|16
1642981660000|2022-01-23 23:47:40|91913.7|91837.3|91916.7|91836|91918.5|91839.8|91913.1|91836|17
1642981670000|2022-01-23 23:47:50|91914.1|91841.1|91913.9|91837.9|91922.5|91841.1|91913.9|91836.2|11
1642981680000|2022-01-23 23:48:00|91919.6|91837.8|91914.1|91838.5|91919.6|91857.7|91903.6|91834.1|15
1642981690000|2022-01-23 23:48:10|91914.8|91837.6|91916.5|91844.7|91921.7|91857.1|91907.1|91832.6|16
1642981700000|2022-01-23 23:48:20|91916.1|91845.3|91948|91857.1|91958.6|91871.5|91915.9|91844.8|20
1642981710000|2022-01-23 23:48:30|91945.9|91854.3|91964.4|91893.2|91974.1|91906|91942.5|91853.1|17
1642981720000|2022-01-23 23:48:40|91968.5|91891.9|91977.8|91893.5|91977.8|91911.9|91957.6|91891.9|10
1642981730000|2022-01-23 23:48:50|91975.2|91887.8|91966.4|91916.4|91977.2|91916.8|91958.4|91887.8|23
1642981740000|2022-01-23 23:49:00|91966.3|91916.3|91980.6|91903.2|91980.6|91921.9|91966.1|91901.4|27
1642981750000|2022-01-23 23:49:10|91980.3|91903.8|91981.6|91906.3|91985.4|91920.5|91969.6|91903.5|17
1642981760000|2022-01-23 23:49:20|91981.5|91906.1|91966.3|91887.3|91981.6|91906.1|91962.9|91872.6|19
1642981770000|2022-01-23 23:49:30|91976.9|91887|91951.7|91847.7|91979.6|91888.2|91937.2|91847.7|25
1642981780000|2022-01-23 23:49:40|91953|91852.7|91932.9|91882.9|91953|91883.9|91932.9|91852.7|15
1642981790000|2022-01-23 23:49:50|91933.3|91883.3|91930.9|91880.9|91942.1|91883.9|91930.9|91868.8|6
1642981800000|2022-01-23 23:50:00|91932.5|91882.5|91942.1|91866.6|91946|91882.5|91931.6|91859.9|17
1642981810000|2022-01-23 23:50:10|91942.6|91865.8|91931.8|91881.8|91943.3|91881.8|91931.8|91863.1|11
1642981820000|2022-01-23 23:50:20|91931.7|91881.7|91941.6|91866.9|91941.6|91882.1|91930.1|91866.9|6
1642981830000|2022-01-23 23:50:30|91941|91869.7|91946.3|91861.1|91947.2|91880.6|91929.5|91859.5|11
1642981840000|2022-01-23 23:50:40|91945.1|91862|91956.5|91876.4|91959.7|91876.8|91943.8|91861.9|24
1642981850000|2022-01-23 23:50:50|91956|91876.1|91955.4|91873.7|91956.6|91879.5|91954.7|91873.4|9
1642981860000|2022-01-23 23:51:00|91955.5|91873.4|91959.5|91872|91961.7|91876.8|91955.4|91866.1|16
1642981870000|2022-01-23 23:51:10|91960.6|91869.7|91956.1|91877.7|91961.8|91878.1|91955.9|91868.6|10
1642981880000|2022-01-23 23:51:20|91955.9|91876.8|91957.8|91877.7|91965.2|91881.2|91955.9|91868.7|21
1642981890000|2022-01-23 23:51:30|91958.4|91878|91959.5|91879|91960.4|91879.8|91957.8|91873|10
1642981900000|2022-01-23 23:51:40|91959.4|91879.9|91960.6|91873|91964.4|91879.9|91956.7|91867.7|29
1642981910000|2022-01-23 23:51:50|91960.9|91870.9|91958.9|91870.8|91964.3|91876.4|91954.4|91868.6|18
1642981920000|2022-01-23 23:52:00|91957.3|91869.5|91955.3|91873.4|91957.8|91873.4|91955.3|91869.5|7
1642981930000|2022-01-23 23:52:10|91957.1|91869.4|91959.5|91872.9|91964.3|91876|91957.1|91861|15
1642981940000|2022-01-23 23:52:20|91959.8|91873|91959.3|91870.9|91960.3|91873|91958.9|91869.7|7
1642981950000|2022-01-23 23:52:30|91959.6|91871.8|91956.9|91869.7|91959.6|91874.1|91955.3|91869.4|6
1642981960000|2022-01-23 23:52:40|91957.2|91869.2|91956.9|91870.8|91959.1|91877.2|91954.4|91867.1|12
1642981970000|2022-01-23 23:52:50|91957.1|91870.9|91958.3|91869.2|91960.2|91875.7|91955.6|91866.7|14
1642981980000|2022-01-23 23:53:00|91958.7|91869|91959.7|91872.8|91963.8|91876.7|91957.1|91867.4|19
1642981990000|2022-01-23 23:53:10|91957.7|91876|91959.5|91872.6|91959.6|91876|91957.7|91872.2|8
1642982000000|2022-01-23 23:53:20|91960.7|91866|91954.8|91876.7|91960.7|91878.3|91954.2|91866|11
1642982010000|2022-01-23 23:53:30|91956.3|91873.2|91959.2|91864.3|91960.6|91873.8|91955.7|91862.2|13
1642982020000|2022-01-23 23:53:40|91962.5|91860.7|91969.1|91865.1|91970.5|91882.3|91958|91860.7|18
1642982030000|2022-01-23 23:53:50|91969.5|91865.5|91969.4|91867.4|91970.2|91867.4|91968.7|91865.5|5
1642982040000|2022-01-23 23:54:00|91969.9|91865.9|91961.3|91876.7|91969.9|91876.7|91961.3|91865.3|6
1642982050000|2022-01-23 23:54:10|91964.8|91871.6|91961.8|91857.8|91967.5|91875.1|91955.8|91857.5|14
1642982060000|2022-01-23 23:54:20|91958.9|91863.4|91959.6|91866.7|91962.8|91872.3|91958.6|91858.8|13
1642982070000|2022-01-23 23:54:30|91962.1|91861.1|91950.5|91872.5|91962.1|91874.7|91950.2|91861.1|18
1642982080000|2022-01-23 23:54:40|91951.4|91872.9|91950.3|91872.6|91952.3|91872.9|91950.3|91868.3|7
1642982090000|2022-01-23 23:54:50|91950.4|91873.3|91953.7|91872.8|91954.9|91873.3|91949.3|91869.5|11
1642982100000|2022-01-23 23:55:00|91953.5|91873.8|91963.5|91869.6|91963.5|91875.8|91950.9|91865.8|25
1642982110000|2022-01-23 23:55:10|91962.4|91865.5|91957.8|91870.7|91962.5|91876|91953.8|91859|26
1642982120000|2022-01-23 23:55:20|91959.2|91861.6|91960.1|91871.5|91960.1|91878|91952.2|91861.6|29
1642982130000|2022-01-23 23:55:30|91958.1|91876.5|91963.3|91869.1|91963.5|91879.5|91955.8|91868.3|16
1642982140000|2022-01-23 23:55:40|91961.7|91871.6|91980.4|91876.4|91988.8|91884.8|91961.7|91871.6|28
1642982150000|2022-01-23 23:55:50|91980.5|91876.5|91980.2|91876.2|91983|91879|91978.2|91874.2|16
1642982160000|2022-01-23 23:56:00|91980.3|91876.3|91997.4|91893.4|92001|91897|91979.9|91875.9|57
1642982170000|2022-01-23 23:56:10|91997|91893|92001.2|91897.2|92002.4|91898.4|91994.7|91890.7|38
1642982180000|2022-01-23 23:56:20|92001.4|91897.4|91999|91895|92001.4|91897.4|91997.9|91893.9|48
1642982190000|2022-01-23 23:56:30|92000|91896|92002.9|91898.9|92004.1|91900.1|91997.9|91893.9|35
1642982200000|2022-01-23 23:56:40|92002.5|91898.5|92002.5|91898.5|92007.9|91903.9|91999.6|91895.6|31
1642982210000|2022-01-23 23:56:50|92004.1|91900.1|92006.4|91902.4|92008.7|91904.7|92000.7|91896.7|26
1642982220000|2022-01-23 23:57:00|92008.2|91904.2|92009.8|91905.8|92009.8|91905.8|92007.3|91903.3|10
1642982230000|2022-01-23 23:57:10|92009.7|91905.7|92009|91905|92013.2|91909.2|92007.6|91903.6|12
1642982240000|2022-01-23 23:57:20|92006.9|91902.9|92009.2|91905.2|92010.1|91906.1|92006.5|91902.5|23
1642982250000|2022-01-23 23:57:30|92010.6|91906.6|92009.8|91905.8|92014.2|91910.2|92008|91904|30
1642982260000|2022-01-23 23:57:40|92009.4|91905.4|92014.5|91910.5|92014.5|91910.5|92008.6|91904.6|27
1642982270000|2022-01-23 23:57:50|92014.6|91910.6|92000.7|91896.7|92020.8|91916.8|92000.7|91896.7|26
1642982280000|2022-01-23 23:58:00|91998.9|91894.9|92008.7|91904.7|92009.4|91905.4|91998.9|91894.9|35
1642982290000|2022-01-23 23:58:10|92007.2|91903.2|92007|91903|92010|91906|92006|91902|31
1642982300000|2022-01-23 23:58:20|92006.9|91902.9|92007.3|91903.3|92011.4|91907.4|92003.6|91899.6|40
1642982310000|2022-01-23 23:58:30|92007.8|91903.8|92007.9|91903.9|92007.9|91903.9|91996.2|91892.2|36
1642982320000|2022-01-23 23:58:40|92005.7|91901.7|92010.6|91906.6|92013.8|91909.8|92000.8|91896.8|34
1642982330000|2022-01-23 23:58:50|92010.9|91906.9|92002.4|91898.4|92010.9|91906.9|92002.4|91898.4|22
1642982340000|2022-01-23 23:59:00|92003.7|91899.7|92002.5|91898.5|92009.7|91905.7|92001.8|91897.8|39
1642982350000|2022-01-23 23:59:10|91998.4|91894.4|91991.4|91887.4|92005.9|91901.9|91986.5|91882.5|45
1642982360000|2022-01-23 23:59:20|91990.4|91886.4|92002.1|91898.1|92005.2|91901.2|91989.7|91885.7|42
1642982370000|2022-01-23 23:59:30|92000.6|91896.6|92001.7|91897.7|92011|91907|91997.1|91893.1|48
1642982380000|2022-01-23 23:59:40|91996.6|91892.6|92001.9|91897.9|92010.1|91906.1|91996.6|91892.6|47
1642982390000|2022-01-23 23:59:50|92001|91897|91994.9|91890.9|92004.9|91900.9|91992.1|91888.1|44
1642982400000|2022-01-24 00:00:00|91994.8|91890.8|92000|91896|92003.8|91899.8|91992.9|91888.9|43
1642982410000|2022-01-24 00:00:10|91999.9|91895.9|91998.4|91894.4|92003.1|91899.1|91997.7|91893.7|29
1642982420000|2022-01-24 00:00:20|91998.8|91894.8|91999|91895|91999|91895|91992.2|91888.2|37
1642982430000|2022-01-24 00:00:30|91990.8|91886.8|91996.2|91892.2|92000.9|91896.9|91990.8|91886.8|32
1642982440000|2022-01-24 00:00:40|91999|91895|91996.3|91892.3|91999.8|91895.8|91996.3|91892.3|24
1642982450000|2022-01-24 00:00:50|91996.4|91892.4|92002|91898|92002.3|91898.3|91996.4|91892.4|22
1642982460000|2022-01-24 00:01:00|92001.2|91897.2|92009.5|91905.5|92011.7|91907.7|92000.6|91896.6|43
1642982470000|2022-01-24 00:01:10|92010.3|91906.3|92008.7|91904.7|92012.1|91908.1|92008.4|91904.4|35
1642982480000|2022-01-24 00:01:20|92010.1|91906.1|92011.7|91907.7|92012|91908|92008.6|91904.6|22
1642982490000|2022-01-24 00:01:30|92012|91908|92027.4|91923.4|92027.5|91923.5|92009.6|91905.6|42
1642982500000|2022-01-24 00:01:40|92026.2|91922.2|92026.1|91922.1|92027.4|91923.4|92022.7|91918.7|29
1642982510000|2022-01-24 00:01:50|92026.2|91922.2|92025.8|91921.8|92027.9|91923.9|92025.2|91921.2|20
1642982520000|2022-01-24 00:02:00|92027.2|91923.2|92027.7|91923.7|92029.5|91925.5|92026.8|91922.8|16
1642982530000|2022-01-24 00:02:10|92027.8|91923.8|92027.4|91923.4|92030.3|91926.3|92027.1|91923.1|31
1642982540000|2022-01-24 00:02:20|92028.3|91924.3|92029.7|91925.7|92030.5|91926.5|92027.3|91923.3|30
1642982550000|2022-01-24 00:02:30|92030.1|91926.1|92033.5|91929.5|92034.9|91930.9|92030.1|91926.1|26
1642982560000|2022-01-24 00:02:40|92032.9|91928.9|92032.8|91928.8|92033.9|91929.9|92032|91928|26
1642982570000|2022-01-24 00:02:50|92032.7|91928.7|92030.5|91926.5|92032.9|91928.9|92030.5|91926.5|29
1642982580000|2022-01-24 00:03:00|92030.4|91926.4|92031.5|91927.5|92032.4|91928.4|92029.3|91925.3|18
1642982590000|2022-01-24 00:03:10|92031.2|91927.2|92033.7|91929.7|92036.2|91932.2|92031.1|91927.1|21
1642982600000|2022-01-24 00:03:20|92033.2|91929.2|92042.4|91938.4|92045.1|91941.1|92030.2|91926.2|35
1642982610000|2022-01-24 00:03:30|92044.6|91940.6|92041.5|91937.5|92044.6|91940.6|92036.8|91932.8|31
1642982620000|2022-01-24 00:03:40|92041.6|91937.6|92035.5|91931.5|92041.6|91937.6|92035.3|91931.3|29
1642982630000|2022-01-24 00:03:50|92036.5|91932.5|92038.2|91934.2|92038.4|91934.4|92035.9|91931.9|26
1642982640000|2022-01-24 00:04:00|92038.3|91934.3|92040.1|91936.1|92040.6|91936.6|92037.7|91933.7|30
1642982650000|2022-01-24 00:04:10|92039.5|91935.5|92039.5|91935.5|92039.9|91935.9|92039.4|91935.4|16
1642982660000|2022-01-24 00:04:20|92039.2|91935.2|92036.8|91932.8|92039.6|91935.6|92036|91932|21
1642982670000|2022-01-24 00:04:30|92037.8|91933.8|92037.1|91933.1|92039|91935|92035.4|91931.4|12
1642982680000|2022-01-24 00:04:40|92035.7|91931.7|92036.4|91932.4|92038.7|91934.7|92032.4|91928.4|14
1642982690000|2022-01-24 00:04:50|92035.9|91931.9|92038.5|91934.5|92042.1|91938.1|92035.9|91931.9|9
1642982700000|2022-01-24 00:05:00|92038.6|91934.6|92039.9|91935.9|92041.7|91937.7|92038.6|91934.6|22
1642982710000|2022-01-24 00:05:10|92038.7|91934.7|92037.4|91933.4|92039|91935|92031.8|91927.8|21
1642982720000|2022-01-24 00:05:20|92040.4|91936.4|92032|91928|92041|91937|92032|91928|22
1642982730000|2022-01-24 00:05:30|92031.8|91927.8|92032.4|91928.4|92032.7|91928.7|92028.5|91924.5|20
1642982740000|2022-01-24 00:05:40|92032.1|91928.1|92034|91930|92034.8|91930.8|92032.1|91928.1|12
1642982750000|2022-01-24 00:05:50|92033.6|91929.6|92032.2|91928.2|92033.7|91929.7|92032.2|91928.2|13
1642982760000|2022-01-24 00:06:00|92032.3|91928.3|92030.8|91926.8|92033.4|91929.4|92030.1|91926.1|17
1642982770000|2022-01-24 00:06:10|92031.4|91927.4|92027.1|91923.1|92031.6|91927.6|92027.1|91923.1|18
1642982780000|2022-01-24 00:06:20|92025.9|91921.9|92028.3|91924.3|92028.8|91924.8|92025.9|91921.9|15
1642982790000|2022-01-24 00:06:30|92028.4|91924.4|92025.5|91921.5|92030|91926|92023.4|91919.4|30
1642982800000|2022-01-24 00:06:40|92026|91922|92025.4|91921.4|92027|91923|92025|91921|18
1642982810000|2022-01-24 00:06:50|92024.3|91920.3|92020.6|91923.2|92028.7|91925.1|92020.6|91920.3|18
1642982820000|2022-01-24 00:07:00|92020.2|91924.8|92023.7|91922.9|92026.9|91924.8|92020.2|91921.2|21
1642982830000|2022-01-24 00:07:10|92025.3|91921.3|92025.5|91921.5|92027.2|91923.2|92021.9|91917.9|13
1642982840000|2022-01-24 00:07:20|92025.2|91921.2|92021.8|91920.6|92025.4|91921.4|92013.9|91909.9|7
1642982850000|2022-01-24 00:07:30|92020.7|91920.3|92030.6|91926.6|92030.6|91926.6|92017.5|91913.8|33
1642982860000|2022-01-24 00:07:40|92027.7|91923.7|92027.3|91923.3|92030.6|91926.6|92023.8|91919.8|16
1642982870000|2022-01-24 00:07:50|92026.9|91922.9|92031.8|91928.6|92032.4|91930.8|92026.9|91922.9|24
1642982880000|2022-01-24 00:08:00|92030.6|91929.3|92037.2|91933.2|92038.6|91934.6|92030|91928.3|21
1642982890000|2022-01-24 00:08:10|92037.4|91933.4|92034.3|91932.4|92037.4|91936.1|92030.1|91931.3|16
1642982900000|2022-01-24 00:08:20|92034.4|91932.6|92037.6|91933.6|92037.6|91933.6|92031.5|91927.5|21
1642982910000|2022-01-24 00:08:30|92036.7|91932.7|92040.3|91936.3|92042.7|91939.5|92035.7|91932.7|31
1642982920000|2022-01-24 00:08:40|92040.8|91936.8|92046.2|91942.2|92048.7|91944.7|92039.7|91935.7|22
1642982930000|2022-01-24 00:08:50|92047.3|91943.3|92043.1|91939.1|92047.3|91943.3|92038.8|91934.8|12
1642982940000|2022-01-24 00:09:00|92042.4|91938.4|92047.3|91943.3|92047.6|91943.6|92042.2|91938.4|26
1642982950000|2022-01-24 00:09:10|92047.4|91943.4|92042.1|91938.1|92049.4|91945.4|92042|91938|25
1642982960000|2022-01-24 00:09:20|92042.3|91938.3|92044.5|91940.5|92044.5|91940.5|92041.4|91937.4|11
1642982970000|2022-01-24 00:09:30|92042.9|91938.9|92043.7|91939.7|92043.8|91939.8|92041.7|91937.7|14
1642982980000|2022-01-24 00:09:40|92041.7|91937.7|92045|91941|92045|91941|92041.7|91937.7|10
1642982990000|2022-01-24 00:09:50|92041.3|91937.3|92043.4|91939.4|92045.7|91942.2|92038.5|91937.1|11
1642983000000|2022-01-24 00:10:00|92044.8|91940.8|92046.5|91942.5|92046.8|91942.8|92044.8|91940.8|24
1642983010000|2022-01-24 00:10:10|92043.9|91939.9|92043.2|91939.2|92044|91940|92043.1|91939.1|20
1642983020000|2022-01-24 00:10:20|92042.7|91938.7|92041.5|91937.5|92043.7|91939.7|92041.4|91937.4|21
1642983030000|2022-01-24 00:10:30|92041.1|91937.1|92042.9|91938.9|92043|91939|92040|91936|16
1642983040000|2022-01-24 00:10:40|92043.2|91939.2|92051.3|91947.3|92052.6|91948.6|92041.3|91937.3|37
1642983050000|2022-01-24 00:10:50|92051.2|91947.2|92047.8|91943.8|92051.3|91947.3|92046.3|91942.3|20
1642983060000|2022-01-24 00:11:00|92047.9|91943.9|92054.6|91950.6|92055.1|91951.1|92046.6|91942.6|27
1642983070000|2022-01-24 00:11:10|92053.8|91949.8|92053.4|91949.4|92055.9|91951.9|92047.1|91943.1|27
1642983080000|2022-01-24 00:11:20|92051.2|91947.2|92058.5|91954.5|92062.4|91958.4|92051.2|91947.2|20
1642983090000|2022-01-24 00:11:30|92057.1|91953.1|92058.2|91954.2|92060|91956|92055.7|91951.7|27
1642983100000|2022-01-24 00:11:40|92057.7|91953.7|92055.1|91951.1|92059.5|91955.5|92055.1|91951.1|36
1642983110000|2022-01-24 00:11:50|92054.9|91950.9|92057.4|91953.4|92058.3|91954.3|92054.9|91950.9|24
1642983120000|2022-01-24 00:12:00|92058|91954|92058.7|91954.7|92063.8|91959.8|92057.6|91953.6|28
1642983130000|2022-01-24 00:12:10|92059.4|91955.4|92065.8|91961.8|92066.8|91962.8|92059.4|91955.4|21
1642983140000|2022-01-24 00:12:20|92066.3|91962.3|92067.5|91963.5|92067.5|91963.5|92066.1|91962.1|12
1642983150000|2022-01-24 00:12:30|92067.1|91963.1|92063.1|91959.1|92068|91964|92063.1|91959.1|18
1642983160000|2022-01-24 00:12:40|92064.8|91960.8|92065.2|91961.2|92066.6|91962.6|92064.3|91960.3|18
1642983170000|2022-01-24 00:12:50|92065.7|91961.7|92065.7|91961.7|92066.1|91962.1|92062.9|91958.9|7
1642983180000|2022-01-24 00:13:00|92065.6|91961.6|92067.6|91963.6|92067.6|91963.6|92065|91961|3
1642983190000|2022-01-24 00:13:10|92067.7|91963.7|92065|91961|92069.6|91965.6|92063.6|91959.6|16
1642983200000|2022-01-24 00:13:20|92066.3|91962.3|92065.2|91961.2|92066.8|91962.8|92062.5|91958.5|24
1642983210000|2022-01-24 00:13:30|92064.2|91960.2|92057.4|91953.9|92064.5|91960.5|92055|91952.9|25
1642983220000|2022-01-24 00:13:40|92058.7|91954.7|92064.4|91960.4|92065.6|91961.6|92058.7|91954.7|14
1642983230000|2022-01-24 00:13:50|92065.2|91961.2|92065.5|91961.5|92065.5|91961.5|92062.4|91958.4|8
1642983240000|2022-01-24 00:14:00|92058.7|91954.7|92057.6|91953.6|92060|91956|92056.3|91952.3|12
1642983250000|2022-01-24 00:14:10|92057|91953|92065.1|91961.1|92065.6|91961.6|92057|91953|10
1642983260000|2022-01-24 00:14:20|92065.9|91961.9|92066.3|91962.3|92066.3|91962.3|92065.3|91961.3|7
1642983270000|2022-01-24 00:14:30|92066.1|91962.1|92061.8|91957.8|92066.1|91962.1|92058.9|91954.9|15
1642983280000|2022-01-24 00:14:40|92063.1|91959.1|92063.1|91959.1|92063.6|91959.6|92059|91955|21
1642983290000|2022-01-24 00:14:50|92062.7|91958.7|92066.1|91962.1|92066.1|91962.1|92061.5|91957.5|14
1642983300000|2022-01-24 00:15:00|92066.3|91962.3|92061.3|91957.3|92066.4|91962.4|92058.8|91954.9|24
1642983310000|2022-01-24 00:15:10|92062.2|91958.2|92059.7|91955.7|92062.7|91958.7|92058.8|91954.8|27
1642983320000|2022-01-24 00:15:20|92059.8|91955.8|92056.5|91952.5|92059.8|91955.8|92056.3|91952.3|50
1642983330000|2022-01-24 00:15:30|92056.3|91952.3|92058.6|91954.6|92059.4|91955.4|92056.3|91952.3|19
1642983340000|2022-01-24 00:15:40|92059.2|91955.2|92059.2|91955.2|92059.7|91955.7|92057.2|91953.2|9
1642983350000|2022-01-24 00:15:50|92059|91955|92059.2|91955.2|92060.3|91956.3|92058.7|91954.7|15
1642983360000|2022-01-24 00:16:00|92054.8|91950.8|92055.2|91951.2|92059.3|91955.3|92054.8|91950.8|11
1642983370000|2022-01-24 00:16:10|92055.5|91951.5|92060.3|91956.3|92060.3|91956.3|92054.9|91950.9|15
1642983380000|2022-01-24 00:16:20|92059.6|91955.6|92055|91951|92059.6|91955.6|92050.1|91946.1|21
1642983390000|2022-01-24 00:16:30|92054.8|91950.8|92056.2|91958.1|92061.9|91960.4|92052.1|91949.1|26
1642983400000|2022-01-24 00:16:40|92061.1|91957.1|92064.2|91960.2|92064.8|91960.8|92060.6|91956.6|12
1642983410000|2022-01-24 00:16:50|92064.8|91960.8|92087.9|91983.9|92089.6|91985.6|92064.1|91960.1|21
1642983420000|2022-01-24 00:17:00|92090.2|91986.2|92096.1|91992.1|92097.9|91993.9|92088.4|91984.4|20
1642983430000|2022-01-24 00:17:10|92097.2|91993.2|92102.3|91998.3|92102.4|91998.4|92095.9|91991.9|18
1642983440000|2022-01-24 00:17:20|92101.7|91998.4|92104.5|92000.5|92108.8|92004.8|92100.1|91996.1|16
1642983450000|2022-01-24 00:17:30|92105.1|92001.1|92108|92004|92108.5|92004.5|92098|91994|37
1642983460000|2022-01-24 00:17:40|92107.6|92003.6|92115.2|92014.2|92115.8|92014.2|92106.8|92002.8|28
1642983470000|2022-01-24 00:17:50|92118.4|92014.4|92111.6|92007.6|92118.4|92014.4|92103.8|92001|21
1642983480000|2022-01-24 00:18:00|92111.4|92007.4|92112.7|92008.7|92113.2|92009.7|92104.1|92001.8|24
1642983490000|2022-01-24 00:18:10|92107.3|92008.5|92100.4|91996.6|92111.1|92009|92095.2|91992.8|34
1642983500000|2022-01-24 00:18:20|92098.9|91994.9|92100.3|91996.3|92102.4|91999.6|92098.6|91994.9|12
1642983510000|2022-01-24 00:18:30|92098.5|91994.5|92097.3|91995.1|92098.5|91996.4|92093.6|91994.2|26
1642983520000|2022-01-24 00:18:40|92097.1|91993.1|92028.1|91924.8|92097.8|91994.8|92010.9|91906.9|30
1642983530000|2022-01-24 00:18:50|92031.7|91934.3|92033.2|91938.2|92037.5|91940|92025.5|91929.7|59
1642983540000|2022-01-24 00:19:00|92033.3|91938.4|92031|91958|92035.2|91958|92027.1|91936.7|31
1642983550000|2022-01-24 00:19:10|92037.5|91948.1|92024.9|91932.3|92044.9|91971.3|92018.9|91925.1|57
1642983560000|2022-01-24 00:19:20|92025|91933.3|92015.2|91929.5|92027|91934.2|92007.5|91925.1|36
1642983570000|2022-01-24 00:19:30|92015|91929.3|92018.6|91925.3|92022.6|91931|92013.4|91920.3|41
1642983580000|2022-01-24 00:19:40|92010.1|91923.3|92000.9|91928.4|92012.4|91930.5|92000.9|91922.9|33
1642983590000|2022-01-24 00:19:50|92002|91929.6|92013.9|91930.7|92014.9|91934.5|92002|91925.1|36
1642983600000|2022-01-24 00:20:00|92013.3|91931.2|92006.5|91932.4|92015.3|91943.4|91993|91929.7|41
1642983610000|2022-01-24 00:20:10|92006.4|91932.2|92003.1|91928.1|92015.3|91940.9|91989.4|91921.3|35
1642983620000|2022-01-24 00:20:20|92004.4|91927.6|92006.7|91930.1|92007.1|91930.7|92001.8|91925.8|26
1642983630000|2022-01-24 00:20:30|92006.5|91930.4|92008.5|91931.3|92010.4|91932.4|92004.8|91930.3|32
1642983640000|2022-01-24 00:20:40|92007.1|91933|91992.5|91942.5|92009.5|91942.5|91990.5|91927.2|27
1642983650000|2022-01-24 00:20:50|91992.1|91942.1|91993|91943|92005.2|91943.5|91990.6|91930.9|30
1642983660000|2022-01-24 00:21:00|91993.1|91943.1|91992.2|91942.2|92003.9|91943.5|91989.7|91928.3|40
1642983670000|2022-01-24 00:21:10|91992.7|91942.7|91994.3|91944.3|92004.7|91944.8|91992.1|91932.4|37
1642983680000|2022-01-24 00:21:20|91994.1|91944.1|91996.9|91946.9|92009.3|91947|91994.1|91931.3|37
1642983690000|2022-01-24 00:21:30|92009.9|91934.9|92012.9|91938.5|92017.5|91938.5|92006|91931.7|41
1642983700000|2022-01-24 00:21:40|92013.3|91938.2|92018.1|91931.5|92018.4|91940|92013.3|91931.5|11
1642983710000|2022-01-24 00:21:50|92020|91932|92019.6|91935.6|92022.3|91941.3|92014.1|91931.8|35
1642983720000|2022-01-24 00:22:00|92017.6|91938|92019.1|91941.3|92020.4|91943.8|92014.5|91937.2|24
1642983730000|2022-01-24 00:22:10|92019.4|91940.3|92026|91938.2|92026.3|91940.7|92019.3|91937|31
1642983740000|2022-01-24 00:22:20|92024.6|91939.7|92028.2|91939.3|92029.7|91940.6|92022.6|91937.3|23
1642983750000|2022-01-24 00:22:30|92028.1|91939.2|92054|91968.6|92065.4|91968.6|92021.6|91937.9|43
1642983760000|2022-01-24 00:22:40|92055.6|91968.1|92061.8|91962.5|92063.5|91977.6|92055.3|91961|30
1642983770000|2022-01-24 00:22:50|92062.1|91962.8|92060.2|91965.7|92062.4|91965.7|92058.2|91960.6|27
1642983780000|2022-01-24 00:23:00|92060.9|91965.2|92059.2|91965.5|92064|91965.5|92058.2|91961.4|22
1642983790000|2022-01-24 00:23:10|92059.7|91964.7|92072.7|91971.6|92075|91971.6|92056.7|91960.7|21
1642983800000|2022-01-24 00:23:20|92071.7|91967.7|92072.2|91968.2|92074.2|91971|92068.4|91964.4|25
1642983810000|2022-01-24 00:23:30|92071.4|91969.8|92069.7|91965.7|92071.7|91969.8|92069.7|91965.7|8
1642983820000|2022-01-24 00:23:40|92070.3|91968|92066.5|91969.6|92070.5|91970.9|92064.2|91966.7|10
1642983830000|2022-01-24 00:23:50|92066.4|91970.1|92066.3|91963.9|92074.2|91971.4|92065.1|91962.7|34
1642983840000|2022-01-24 00:24:00|92065.9|91962.3|92061.8|91964|92066.9|91965.9|92060.7|91959.8|26
1642983850000|2022-01-24 00:24:10|92061.1|91965.5|92069|91976.6|92070.4|91976.6|92059.5|91962.4|15
1642983860000|2022-01-24 00:24:20|92068.4|91974.1|92069.3|91972.6|92071.4|91978.6|92067|91970.2|10
1642983870000|2022-01-24 00:24:30|92069|91974.7|92069.6|91972.1|92070.4|91974.8|92069|91969.7|10
1642983880000|2022-01-24 00:24:40|92069.5|91973.6|92072|91975.8|92074.5|91977.4|92069.1|91969.8|15
1642983890000|2022-01-24 00:24:50|92072.7|91975.6|92072.6|91968.6|92072.7|91975.6|92070|91968.6|13
1642983900000|2022-01-24 00:25:00|92071.6|91967.6|92083.7|91980.1|92089.1|91985.1|92071.6|91967.6|32
1642983910000|2022-01-24 00:25:10|92084.6|91980.6|92081.2|91977.2|92084.8|91980.8|92079.8|91975.8|21
1642983920000|2022-01-24 00:25:20|92081.1|91977.1|92070.9|91966.9|92081.5|91977.5|92067|91963.9|54
1642983930000|2022-01-24 00:25:30|92072.1|91968.1|92069.4|91967.5|92073.2|91969.2|92068.2|91965.3|58
1642983940000|2022-01-24 00:25:40|92068.8|91967|92069.9|91965.9|92071.7|91968.4|92067.7|91964.4|21
1642983950000|2022-01-24 00:25:50|92069.5|91965.5|92069.9|91965.9|92070.6|91966.6|92064.3|91960.3|15
1642983960000|2022-01-24 00:26:00|92069.6|91965.6|92073.8|91969.8|92074.9|91970.9|92066.2|91962.2|19
1642983970000|2022-01-24 00:26:10|92073.3|91969.3|92031.3|91944|92073.5|91969.5|92030.7|91936.5|37
1642983980000|2022-01-24 00:26:20|92039.2|91943.4|92034.9|91942.4|92042.4|91947.2|92034.5|91938.1|14
1642983990000|2022-01-24 00:26:30|92033.7|91937.5|92031.2|91942.4|92036.9|91945.5|92027.6|91935.7|27
1642984000000|2022-01-24 00:26:40|92030.2|91943|92036.4|91938.2|92038.9|91943|92030.2|91937.8|10
1642984010000|2022-01-24 00:26:50|92031.4|91933.8|92029.3|91941.1|92032.9|91943.9|92026.8|91933.8|13
1642984020000|2022-01-24 00:27:00|92030.7|91941.2|92032.7|91934.6|92037.4|91941.2|92028.3|91931|14
1642984030000|2022-01-24 00:27:10|92031.9|91933.8|92026.3|91947.3|92036.4|91948.4|92016.1|91933.8|36
1642984040000|2022-01-24 00:27:20|92026.6|91947.1|92027.9|91945.7|92030.3|91947.1|92026.6|91945.3|12
1642984050000|2022-01-24 00:27:30|92029.1|91945.8|92026.4|91948.5|92030.5|91948.5|92026.4|91943.3|16
1642984060000|2022-01-24 00:27:40|92027.3|91947.7|92030.9|91942.1|92032.8|91948.5|92026.9|91938|26
1642984070000|2022-01-24 00:27:50|92029.9|91944.4|92026.5|91947.2|92030.7|91947.9|92025.7|91941.3|24
1642984080000|2022-01-24 00:28:00|92027.7|91946.1|92028|91946.5|92028.7|91951|92025.9|91944.5|33
1642984090000|2022-01-24 00:28:10|92028.8|91947.3|92034.6|91950.1|92035.7|91957.2|92026.5|91946.1|31
1642984100000|2022-01-24 00:28:20|92035.5|91950.4|92035|91955.8|92039.6|91958.3|92034.1|91948.4|26
1642984110000|2022-01-24 00:28:30|92035.4|91957.3|92037.1|91953.7|92038|91958.7|92035.4|91952.6|26
1642984120000|2022-01-24 00:28:40|92038.4|91955.9|92037.6|91955.7|92038.4|91960|92035.6|91955.4|20
1642984130000|2022-01-24 00:28:50|92038.5|91955.6|92032.4|91952.7|92039.7|91956|92032.4|91950.3|26
1642984140000|2022-01-24 00:29:00|92032.6|91953.5|92034.2|91952|92035.1|91957.5|92031.9|91951.7|27
1642984150000|2022-01-24 00:29:10|92035.6|91952.4|92034.6|91951.3|92036.6|91954.2|92033|91950|13
1642984160000|2022-01-24 00:29:20|92034.5|91949.5|92034.8|91951.9|92034.8|91951.9|92033.6|91949.5|5
1642984170000|2022-01-24 00:29:30|92035.8|91950.8|92037.5|91952.3|92038.8|91956.2|92035.8|91949.6|13
1642984180000|2022-01-24 00:29:40|92037.4|91958.1|92035|91947.6|92038.1|91958.1|92031.3|91947.6|11
1642984190000|2022-01-24 00:29:50|92036.9|91947.7|92025.7|91947.2|92037.7|91951.9|92025.7|91946.6|19
1642984200000|2022-01-24 00:30:00|92025.8|91946.9|92038.2|91952.4|92038.2|91954.5|92019.9|91943.1|56
1642984210000|2022-01-24 00:30:10|92038.3|91948.6|92037.3|91949.2|92043|91955.8|92022.1|91938.8|51
1642984220000|2022-01-24 00:30:20|92037.6|91946.5|92038.6|91948.5|92050.4|91954.6|92035|91946.5|37
1642984230000|2022-01-24 00:30:30|92039.2|91948.7|92040.7|91948.5|92042.2|91951.9|92039|91947.2|14
1642984240000|2022-01-24 00:30:40|92040.8|91947.1|92041|91947.5|92041.4|91947.5|92040.8|91944.1|8
1642984250000|2022-01-24 00:30:50|92041.1|91947.8|92041.9|91949.8|92042|91951.8|92040.9|91947.8|12
1642984260000|2022-01-24 00:31:00|92041.7|91950.5|92043.6|91955.5|92047.1|91959.2|92041.7|91950.5|33
1642984270000|2022-01-24 00:31:10|92044|91955.4|92042.4|91951.5|92045.7|91957.6|92042.4|91951.5|28
1642984280000|2022-01-24 00:31:20|92040.5|91953.3|92041.6|91954|92042.3|91956.2|92040.5|91953|19
1642984290000|2022-01-24 00:31:30|92041.8|91954.1|92042.6|91956.4|92042.6|91958.4|92041.7|91954.1|11
1642984300000|2022-01-24 00:31:40|92042.8|91956.5|92039.9|91953.9|92043.6|91957.4|92039.6|91952.4|21
1642984310000|2022-01-24 00:31:50|92040.3|91953.3|92041.7|91951|92042.2|91958.8|92039.4|91949.4|22
1642984320000|2022-01-24 00:32:00|92041.9|91951.2|92038.4|91956.1|92042.4|91959|92038.4|91949.3|29
1642984330000|2022-01-24 00:32:10|92040.2|91955.3|92042.6|91948.2|92042.6|91956.3|92038.7|91948.2|22
1642984340000|2022-01-24 00:32:20|92042.4|91947.9|92043.1|91951.4|92044.1|91952.3|92041.6|91947.2|27
1642984350000|2022-01-24 00:32:30|92043.3|91951.8|92049.1|91952.6|92050.9|91957.7|92043.2|91951.8|23
1642984360000|2022-01-24 00:32:40|92045.9|91958.4|92048.2|91956.8|92048.2|91959.3|92045.9|91955.8|10
1642984370000|2022-01-24 00:32:50|92047.4|91957.5|92047.7|91961.4|92047.7|91961.4|92044.3|91956|14
1642984380000|2022-01-24 00:33:00|92049.9|91957.4|92047.5|91961.9|92049.9|91961.9|92047.5|91956.6|24
1642984390000|2022-01-24 00:33:10|92047.9|91960.6|92051.3|91963.3|92051.3|91963.7|92047.9|91960.6|18
1642984400000|2022-01-24 00:33:20|92051.6|91963.2|92049.7|91963.5|92051.6|91967|92049.2|91962.9|20
1642984410000|2022-01-24 00:33:30|92049.8|91964.1|92046.7|91958|92049.8|91964.7|92045.8|91958|18
1642984420000|2022-01-24 00:33:40|92047.4|91959.5|92048.3|91958.8|92049.1|91962.5|92047|91957|10
1642984430000|2022-01-24 00:33:50|92045.9|91963.3|92047.1|91954.8|92048.3|91963.3|92045.6|91953.8|11
1642984440000|2022-01-24 00:34:00|92042.2|91958.3|92043.8|91958.8|92045.5|91958.8|92039.6|91950.9|22
1642984450000|2022-01-24 00:34:10|92044.9|91956.2|92051.1|91963.4|92054.3|91963.4|92039.8|91945.8|30
1642984460000|2022-01-24 00:34:20|92051.2|91964.8|92049.9|91963.2|92052.9|91965.6|92048.2|91959.2|24
1642984470000|2022-01-24 00:34:30|92050|91962.5|92051.8|91962.1|92052.3|91965.6|92050|91962.1|9
1642984480000|2022-01-24 00:34:40|92052.5|91961.4|92048.3|91960.7|92052.5|91963.6|92047.9|91958.7|11
1642984490000|2022-01-24 00:34:50|92049.9|91961.3|92053|91961.2|92053|91963|92049.3|91956.1|10
1642984500000|2022-01-24 00:35:00|92052.1|91959.9|92053.2|91959.4|92053.6|91963.1|92051.6|91959.4|18
1642984510000|2022-01-24 00:35:10|92053.5|91959.5|92053|91960.5|92054|91963.4|92047.2|91955.4|14
1642984520000|2022-01-24 00:35:20|92052.2|91959|92053.6|91961|92054.8|91961.7|92052.2|91958|14
1642984530000|2022-01-24 00:35:30|92054.2|91961.2|92052.8|91960.4|92054.2|91963.4|92050.2|91959|11
1642984540000|2022-01-24 00:35:40|92053.2|91960.8|92053|91960.2|92053.7|91961.5|92052.3|91957.4|21
1642984550000|2022-01-24 00:35:50|92053.4|91959.6|92051.2|91955.2|92053.4|91965|92048.5|91952.6|27
1642984560000|2022-01-24 00:36:00|92051.4|91956.3|92048.5|91955.9|92051.9|91956.4|92047.7|91952.8|8
1642984570000|2022-01-24 00:36:10|92050.6|91957|92046.6|91958.3|92050.6|91959.2|92046|91956.2|14
1642984580000|2022-01-24 00:36:20|92046.5|91958|92048.3|91955.9|92048.5|91958|92046.1|91952.8|10
1642984590000|2022-01-24 00:36:30|92048|91956.1|92050.4|91952|92050.4|91958.1|92047.8|91950.9|9
1642984600000|2022-01-24 00:36:40|92050.6|91952.9|92050.4|91957.4|92051.6|91962.2|92045.1|91951.7|15
1642984610000|2022-01-24 00:36:50|92047.7|91956.7|92047.8|91959.6|92052.5|91961.3|92046.9|91953.3|16
1642984620000|2022-01-24 00:37:00|92047|91960.3|92047.4|91956|92049.8|91960.3|92046.6|91953.6|9
1642984630000|2022-01-24 00:37:10|92044.8|91961.7|92049.8|91959.4|92049.8|91961.7|92044.8|91958.2|9
1642984640000|2022-01-24 00:37:20|92050.3|91959.6|92046.4|91955.7|92050.6|91960.1|92045.6|91955.2|21
1642984650000|2022-01-24 00:37:30|92046|91957.8|92047.2|91955.1|92048.2|91958.5|92045.8|91949|13
1642984660000|2022-01-24 00:37:40|92047.3|91953.9|92044.6|91959.2|92050.3|91959.2|92044.6|91951.9|13
1642984670000|2022-01-24 00:37:50|92040.3|91964.3|92042|91953.6|92050.9|91964.3|92040.3|91943.3|15
1642984680000|2022-01-24 00:38:00|92042.8|91953.5|92042.8|91953.8|92044.1|91955.1|92042.2|91952.8|22
1642984690000|2022-01-24 00:38:10|92043.2|91951.5|92040.6|91955.2|92044.9|91956.4|92040.6|91950.5|19
1642984700000|2022-01-24 00:38:20|92040.5|91955.1|92042|91945|92042|91955.1|92039.5|91945|10
1642984710000|2022-01-24 00:38:30|92041.7|91941.2|92040.3|91952.7|92043.1|91952.7|92040.3|91941.2|7
1642984720000|2022-01-24 00:38:40|92040.5|91948.9|92039|91956.8|92042.5|91956.8|92039|91946.6|12
1642984730000|2022-01-24 00:38:50|92039.8|91947.5|92041.1|91954.2|92042.3|91954.2|92039.8|91947.5|10
1642984740000|2022-01-24 00:39:00|92041.6|91952|92040.8|91953.3|92043.1|91953.3|92040.8|91948.9|19
1642984750000|2022-01-24 00:39:10|92041.4|91952|92041.8|91952.8|92042.3|91953.8|92041.3|91949.9|10
1642984760000|2022-01-24 00:39:20|92041.6|91950.2|92043.4|91948.9|92043.7|91951|92041.4|91948.4|7
1642984770000|2022-01-24 00:39:30|92042.6|91945.9|92040.4|91953.5|92043.6|91959|92036.6|91945.9|9
1642984780000|2022-01-24 00:39:40|92043.5|91955.2|92041.8|91952.2|92043.8|91956.8|92041|91951.9|8
1642984790000|2022-01-24 00:39:50|92041.5|91955|92047.4|91954.4|92048|91955.8|92041.5|91949.1|23
1642984800000|2022-01-24 00:40:00|92047.9|91954.9|92042.7|91955|92049.4|91956.3|92042.3|91953.7|17
1642984810000|2022-01-24 00:40:10|92042.8|91955.1|92044.9|91953|92044.9|91955.1|92042.8|91951.6|13
1642984820000|2022-01-24 00:40:20|92045.9|91952.3|92044.3|91952.1|92047.1|91952.5|92044.3|91945.3|18
1642984830000|2022-01-24 00:40:30|92044.4|91952|92041.1|91953.8|92044.5|91957.2|92040.1|91948.4|12
1642984840000|2022-01-24 00:40:40|92043|91955.1|92043.7|91947.2|92043.7|91955.1|92041.2|91941.7|5
1642984850000|2022-01-24 00:40:50|92045.8|91949.1|92040.5|91949.1|92045.8|91953|92039.4|91947.3|18
1642984860000|2022-01-24 00:41:00|92040.3|91949.4|92039.8|91947.6|92040.3|91949.5|92039.3|91946.3|11
1642984870000|2022-01-24 00:41:10|92039.3|91947.2|92039.7|91945.8|92039.7|91949.3|92037.3|91944.5|7
1642984880000|2022-01-24 00:41:20|92040.1|91947.2|92042.2|91948.4|92044.2|91949.5|92040.1|91945.6|15
1642984890000|2022-01-24 00:41:30|92042.7|91948.3|92042.2|91948.3|92045.3|91952.7|92042.2|91948.2|26
1642984900000|2022-01-24 00:41:40|92042.5|91947.6|92045.8|91952.8|92045.9|91953.6|92038.9|91947.5|15
1642984910000|2022-01-24 00:41:50|92045.9|91952|92045.6|91951.8|92046.9|91953.9|92045.5|91951.2|13
1642984920000|2022-01-24 00:42:00|92045.9|91952|92044.6|91955.1|92045.9|91955.1|92042.1|91950|23
1642984930000|2022-01-24 00:42:10|92044.3|91957|92047.5|91953.2|92050.2|91964.6|92042.3|91953.1|27
1642984940000|2022-01-24 00:42:20|92047.3|91953|92035.1|91951.4|92051.8|91955.5|92034|91945.5|38
1642984950000|2022-01-24 00:42:30|92039.8|91951.6|92036.1|91951.4|92039.8|91956|92032.8|91948.8|15
1642984960000|2022-01-24 00:42:40|92035|91953.1|92032.3|91948.5|92035|91955|92027.3|91948.4|20
1642984970000|2022-01-24 00:42:50|92031.7|91949.8|92033.8|91944.3|92033.8|91950.8|92029.5|91943.7|26
1642984980000|2022-01-24 00:43:00|92032.5|91943.2|92028.8|91950.8|92032.5|91962.8|92012.8|91942.8|42
1642984990000|2022-01-24 00:43:10|92027.7|91951.9|92041.1|91957.1|92042.8|91960.1|92025.2|91951.6|27
1642985000000|2022-01-24 00:43:20|92041.3|91961.6|92044.4|91959.6|92045.2|91962.3|92041.2|91958.6|17
1642985010000|2022-01-24 00:43:30|92043.6|91960.8|92044.7|91958.9|92044.8|91961.4|92043.6|91957.9|10
1642985020000|2022-01-24 00:43:40|92043.6|91960.2|92042.9|91959.2|92043.6|91963.9|92041.2|91959.2|11
1642985030000|2022-01-24 00:43:50|92042.1|91959.9|92040.6|91956.5|92043.8|91960.8|92038|91954.8|21
1642985040000|2022-01-24 00:44:00|92040.4|91958|92039.7|91953.1|92043.3|91959.9|92037.5|91953.1|24
1642985050000|2022-01-24 00:44:10|92037.9|91955.4|92038.8|91954.8|92041.1|91955.7|92036.2|91949.8|14
1642985060000|2022-01-24 00:44:20|92037.9|91952.2|92036.4|91959.4|92037.9|91959.4|92035.1|91951.3|8
1642985070000|2022-01-24 00:44:30|92036.1|91956.2|92039.4|91950.5|92041|91957.9|92036.1|91950.5|16
1642985080000|2022-01-24 00:44:40|92039|91951|92041.6|91956.2|92042.9|91960.1|92037.7|91950.8|12
1642985090000|2022-01-24 00:44:50|92041.9|91957.2|92041.7|91960|92042.2|91960|92039.5|91956.6|17
1642985100000|2022-01-24 00:45:00|92041.9|91958.6|92038.5|91960|92041.9|91961.6|92036.4|91955.3|25
1642985110000|2022-01-24 00:45:10|92037.7|91960.1|92043.6|91961.9|92043.6|91961.9|92037.7|91954.8|20
1642985120000|2022-01-24 00:45:20|92042.8|91960.8|92040.5|91959.5|92043.8|91961.9|92040.2|91956.1|12
1642985130000|2022-01-24 00:45:30|92040.7|91959.4|92039.7|91965.2|92042.2|91965.6|92039.4|91959.4|7
1642985140000|2022-01-24 00:45:40|92038.6|91966.9|92043.9|91958.6|92046|91966.9|92038.6|91955.7|13
1642985150000|2022-01-24 00:45:50|92041.3|91962.4|92039.8|91955|92045.1|91963.5|92038.8|91955|22
1642985160000|2022-01-24 00:46:00|92039.6|91954.2|92036.6|91956.2|92041.9|91957|92035.5|91952.4|27
1642985170000|2022-01-24 00:46:10|92036.2|91955.2|92037|91956.5|92037.9|91957.3|92035.9|91951.9|17
1642985180000|2022-01-24 00:46:20|92037.8|91957.5|92037.3|91953.3|92040.5|91957.5|92036|91950.4|11
1642985190000|2022-01-24 00:46:30|92037|91952.6|92040.9|91956.7|92041.7|91957|92036.5|91952.6|16
1642985200000|2022-01-24 00:46:40|92042.1|91956.5|92034.1|91954.7|92042.9|91958.6|92033.5|91954.7|15
1642985210000|2022-01-24 00:46:50|92035|91951.9|92027.6|91949.6|92037.3|91954.1|92027.6|91941|34
1642985220000|2022-01-24 00:47:00|92027.9|91952|92029.9|91945.3|92033|91952|92027.9|91941.4|11
1642985230000|2022-01-24 00:47:10|92031.7|91946.3|92027.2|91942|92034.1|91947.6|92025|91939|23
1642985240000|2022-01-24 00:47:20|92027.3|91941.7|92022.1|91941.3|92028.4|91946.9|92022.1|91938.1|25
1642985250000|2022-01-24 00:47:30|92020.8|91941.7|92022.8|91939|92023.1|91944|92020.8|91937.9|30
1642985260000|2022-01-24 00:47:40|92022.5|91938.6|92022|91938.1|92024.3|91939.8|92021.3|91935.3|16
1642985270000|2022-01-24 00:47:50|92019.5|91942.9|92022.9|91938.8|92022.9|91942.9|92019.5|91937.1|15
1642985280000|2022-01-24 00:48:00|92026.1|91940.9|92024.4|91940.3|92026.7|91943|92024.2|91937.5|19
1642985290000|2022-01-24 00:48:10|92022.5|91941.5|92022.2|91939.9|92023.5|91942.4|92021.4|91938.2|14
1642985300000|2022-01-24 00:48:20|92021.7|91940.7|92022.8|91940.8|92024.6|91942|92021.2|91938.5|11
1642985310000|2022-01-24 00:48:30|92021.4|91941.8|92025.1|91941|92027.2|91941.8|92021.4|91939.4|11
1642985320000|2022-01-24 00:48:40|92023.2|91943.8|92028.8|91941.4|92028.8|91946.2|92019.9|91938.7|27
1642985330000|2022-01-24 00:48:50|92029|91940.9|92030.3|91943.1|92031.7|91949.9|92027.8|91940.9|14
1642985340000|2022-01-24 00:49:00|92033.5|91939.2|92030.6|91940.5|92033.5|91945.4|92028.8|91939.2|13
1642985350000|2022-01-24 00:49:10|92031.3|91942.1|92028.2|91949.1|92031.3|91949.1|92028.2|91942.1|8
1642985360000|2022-01-24 00:49:20|92026.3|91950|92031.6|91946|92031.7|91953.9|92024.3|91946|23
1642985370000|2022-01-24 00:49:30|92031.4|91945.7|92032.9|91949.9|92034|91951|92027.3|91945.5|22
1642985380000|2022-01-24 00:49:40|92032.7|91949.3|92025.9|91942.1|92034.3|91949.3|92024|91939.2|28
1642985390000|2022-01-24 00:49:50|92026|91941.9|92028.8|91941.4|92029.5|91942.1|92022.3|91938.1|30
1642985400000|2022-01-24 00:50:00|92025.3|91938.5|92022.7|91932.2|92027.8|91943.3|92017|91929.4|40
1642985410000|2022-01-24 00:50:10|92023|91934.5|92022|91934.1|92023.1|91936.2|92019.9|91931.3|18
1642985420000|2022-01-24 00:50:20|92021.9|91933.6|92013.8|91927|92022.4|91938.7|92012.3|91924.9|26
1642985430000|2022-01-24 00:50:30|92017.5|91922.3|92012.8|91930.8|92022.5|91935.1|92009.2|91922.3|25
1642985440000|2022-01-24 00:50:40|92010.9|91932.3|92008.5|91933.7|92011.9|91933.7|92008.1|91930.3|18
1642985450000|2022-01-24 00:50:50|92007.9|91934.2|92008.9|91928|92010.4|91934.2|92007.9|91925.8|28
1642985460000|2022-01-24 00:51:00|92007.2|91928.2|92002.6|91920.7|92009.4|91930.3|92002.2|91918.3|29
1642985470000|2022-01-24 00:51:10|92002.2|91922|92008.4|91927.6|92010|91927.6|92000.3|91916.7|48
1642985480000|2022-01-24 00:51:20|92008.3|91927.5|92010.7|91930.8|92012|91931|92007.5|91924.3|21
1642985490000|2022-01-24 00:51:30|92009.9|91931.4|92012.4|91931.2|92012.4|91932.3|92006.2|91930.2|6
1642985500000|2022-01-24 00:51:40|92011.2|91932.7|92011.1|91931.4|92011.2|91932.8|92009|91930.6|10
1642985510000|2022-01-24 00:51:50|92010.8|91930.9|92016.7|91939|92024.7|91944.6|92010.8|91930.9|21
1642985520000|2022-01-24 00:52:00|92018.1|91938.1|92013.4|91937.8|92020.3|91939.9|92013.4|91933.8|22
1642985530000|2022-01-24 00:52:10|92013.5|91936.9|92012|91932|92015.8|91936.9|92009.6|91931.4|13
1642985540000|2022-01-24 00:52:20|92010.9|91933|92010|91935.2|92012.9|91935.2|92009.6|91931.6|8
1642985550000|2022-01-24 00:52:30|92010.8|91934.6|92010.1|91929.9|92011.3|91934.6|92008.5|91929.2|20
1642985560000|2022-01-24 00:52:40|92007.3|91929.5|91999.1|91914.7|92007.3|91929.5|91992.8|91913.4|47
1642985570000|2022-01-24 00:52:50|91999.6|91915.6|91996.9|91917.1|92000.9|91922.3|91995.1|91915.6|31
1642985580000|2022-01-24 00:53:00|91996.4|91917.5|91988.7|91910.2|91998.3|91917.7|91988.2|91905.1|36
1642985590000|2022-01-24 00:53:10|91989.2|91910.5|91987.2|91909.3|91990.7|91912.6|91986.6|91905.9|35
1642985600000|2022-01-24 00:53:20|91988.4|91911.5|91989.4|91914|91990.2|91915.1|91987.4|91909.5|26
1642985610000|2022-01-24 00:53:30|91987.8|91915.1|91991|91912.3|91992.1|91915.1|91987.8|91908.4|14
1642985620000|2022-01-24 00:53:40|91990.9|91912.8|91981.2|91905.6|91992.1|91919.7|91969.7|91901|42
1642985630000|2022-01-24 00:53:50|91982.4|91906.5|91984.9|91913.1|91991.9|91914.3|91981.6|91905.1|44
1642985640000|2022-01-24 00:54:00|91988.9|91909.5|91982.6|91904.1|91989.2|91913.3|91978.8|91903.7|50
1642985650000|2022-01-24 00:54:10|91983.3|91903.8|91983.7|91908.8|91983.8|91910.6|91979.5|91901|40
1642985660000|2022-01-24 00:54:20|91982.6|91909.3|91980.6|91902|91983.5|91910.5|91957.8|91891.8|33
1642985670000|2022-01-24 00:54:30|91974|91903.8|91971.4|91895.7|91988.1|91908.7|91969.5|91893.3|40
1642985680000|2022-01-24 00:54:40|91973.8|91892.7|91973.8|91893.7|91976.9|91900.3|91970.1|91890|40
1642985690000|2022-01-24 00:54:50|91972.3|91895.2|91975.4|91895.2|91978|91898|91970.2|91890|56
1642985700000|2022-01-24 00:55:00|91974.2|91896.5|92001|91917.2|92001.6|91922.1|91973.9|91895.5|49
1642985710000|2022-01-24 00:55:10|91999.5|91920.2|91996.3|91926|92006.9|91944.5|91985.8|91919.4|49
1642985720000|2022-01-24 00:55:20|91999.3|91921.3|92000.2|91927.9|92010.5|91928.6|91996.7|91918.4|26
1642985730000|2022-01-24 00:55:30|92003.8|91924.8|92000|91927|92005|91938.7|91988.7|91923.2|29
1642985740000|2022-01-24 00:55:40|91999.7|91927.2|91999.8|91922.1|92002.5|91927.2|91994.9|91916.3|24
1642985750000|2022-01-24 00:55:50|92005|91918.1|92003.2|91920.5|92006.6|91923.1|92001.1|91917.5|27
1642985760000|2022-01-24 00:56:00|92004.8|91918.6|92003.1|91930.6|92007|91943|91992.2|91916.7|38
1642985770000|2022-01-24 00:56:10|92006.5|91929.7|92000.2|91926|92011.3|91931.9|91999.5|91925.2|24
1642985780000|2022-01-24 00:56:20|92000.1|91925.7|92001.6|91925.2|92001.6|91926.8|91998|91924.6|18
1642985790000|2022-01-24 00:56:30|91999.5|91926.4|91993.7|91920.9|91999.5|91935.6|91984.3|91920.7|26
1642985800000|2022-01-24 00:56:40|91993.4|91922.9|91991.5|91911.7|91993.4|91932.8|91975.7|91911.2|42
1642985810000|2022-01-24 00:56:50|91991.2|91909.7|91990.3|91909.2|91996.6|91911.9|91981.2|91905.2|35
1642985820000|2022-01-24 00:57:00|91994.1|91909.3|91994.1|91909.3|91994.1|91911.4|91985.5|91905.3|13
1642985830000|2022-01-24 00:57:10|91995.3|91907.5|91973.3|91923.3|91995.3|91925.8|91973.1|91907.4|12
1642985840000|2022-01-24 00:57:20|91973.5|91923.5|91989.6|91912.3|91990.6|91923.7|91973.5|91909.5|21
1642985850000|2022-01-24 00:57:30|91992.2|91913.1|91986.5|91914|91996|91925.2|91974.8|91909.6|42
1642985860000|2022-01-24 00:57:40|91975.3|91925.3|91981.5|91911.1|91987.3|91925.3|91973.5|91909.9|30
1642985870000|2022-01-24 00:57:50|91982|91911.8|91967.9|91917.9|91982.9|91921.9|91967.9|91906.1|29
1642985880000|2022-01-24 00:58:00|91978.6|91906.6|91973.9|91901.5|91978.6|91916.3|91963|91896.5|32
1642985890000|2022-01-24 00:58:10|91973.6|91902.1|91976.4|91902.9|91976.8|91915.1|91963.1|91900.4|38
1642985900000|2022-01-24 00:58:20|91974.7|91904.7|91962|91912|91975.9|91914.5|91962|91902.1|23
1642985910000|2022-01-24 00:58:30|91972|91901.2|91973.3|91897.3|91974.6|91912.3|91961.2|91897.3|18
1642985920000|2022-01-24 00:58:40|91971.5|91898.6|91962.1|91912.1|91973.6|91912.4|91957.6|91895.3|30
1642985930000|2022-01-24 00:58:50|91976.3|91898.6|91973.9|91899.7|91976.3|91912.3|91960.5|91897.7|23
1642985940000|2022-01-24 00:59:00|91974.4|91899.2|91977.1|91905.6|91983.7|91917.6|91962|91899|31
1642985950000|2022-01-24 00:59:10|91977.8|91905.8|91982|91907.8|91983.1|91919.8|91967.8|91904|22
1642985960000|2022-01-24 00:59:20|91983.8|91902.9|91973.1|91923.1|91984.1|91923.1|91970.5|91902.9|25
1642985970000|2022-01-24 00:59:30|91972.7|91922.7|91970.8|91920.8|91982.4|91922.8|91970.3|91912.1|24
1642985980000|2022-01-24 00:59:40|91970.9|91920.9|91981|91908.8|91981.2|91921.2|91969.9|91908.7|23
1642985990000|2022-01-24 00:59:50|91970.8|91920.8|91971.8|91921.8|91982.8|91921.8|91967.4|91909.3|17
1642986000000|2022-01-24 01:00:00|91971.9|91921.9|91969.8|91919.8|91980.7|91921.9|91966.3|91910.1|31
1642986010000|2022-01-24 01:00:10|91969.9|91919.9|91968.9|91918.9|91980.8|91921|91968.1|91909.1|22
1642986020000|2022-01-24 01:00:20|91969|91919|91969.5|91919.5|91980.3|91919.7|91967.9|91907.7|23
1642986030000|2022-01-24 01:00:30|91969.6|91919.6|91970.2|91920.2|91981.1|91920.8|91969.6|91909.8|21
1642986040000|2022-01-24 01:00:40|91970.5|91920.5|91971.1|91921.1|91981.3|91921.1|91970.5|91909.8|11
1642986050000|2022-01-24 01:00:50|91971.8|91921.8|91971|91921|91981.7|91921.8|91970.9|91910.7|14
1642986060000|2022-01-24 01:01:00|91971.1|91921.1|91972.2|91922.2|91985.2|91922.4|91970.3|91907.8|20
1642986070000|2022-01-24 01:01:10|91972|91922|91966.2|91916.2|91982.3|91922|91966.2|91908.9|19
1642986080000|2022-01-24 01:01:20|91966.6|91916.6|91979.7|91903|91982.3|91917.7|91964|91899.1|18
1642986090000|2022-01-24 01:01:30|91976.7|91904.6|91972.6|91899.1|91977|91916.8|91960.4|91895.7|14
1642986100000|2022-01-24 01:01:40|91971.3|91900.5|91983.6|91910.6|91985.9|91922|91962.2|91893|46
1642986110000|2022-01-24 01:01:50|91984.6|91909.5|91981.2|91911.1|91985|91923.5|91969.2|91906.7|34
1642986120000|2022-01-24 01:02:00|91971.3|91921.3|91971.5|91921.5|91973.1|91923.1|91968.1|91918.1|24
1642986130000|2022-01-24 01:02:10|91971.9|91921.9|91971.9|91921.9|91972.5|91922.5|91970.8|91920.8|12
1642986140000|2022-01-24 01:02:20|91971.1|91921.1|91973.2|91923.2|91984.2|91924.5|91971|91908.4|19
1642986150000|2022-01-24 01:02:30|91971.7|91921.7|91977.8|91927.8|91998.5|91930.8|91971.3|91913.8|38
1642986160000|2022-01-24 01:02:40|91979.3|91929.3|91976.3|91926.3|91979.3|91929.3|91975.6|91925.6|22
1642986170000|2022-01-24 01:02:50|91976.8|91926.8|91975|91925|91979.6|91929.6|91974.7|91924.7|29
1642986180000|2022-01-24 01:03:00|91976.6|91926.6|91976.9|91926.9|91987.6|91927.3|91975.6|91912.6|33
1642986190000|2022-01-24 01:03:10|91976.4|91926.4|91976.9|91926.9|91986.1|91928.5|91974.9|91916.1|28
1642986200000|2022-01-24 01:03:20|91975.2|91925.2|91978.7|91928.7|91978.9|91928.9|91974.5|91924.5|15
1642986210000|2022-01-24 01:03:30|91977.3|91927.3|91980.8|91930.8|91986.5|91931.2|91977.3|91915.4|15
1642986220000|2022-01-24 01:03:40|91980.5|91930.5|91979.8|91929.8|91994.1|91931.6|91979.2|91917.9|19
1642986230000|2022-01-24 01:03:50|91989.8|91916.3|91992.3|91915.9|91992.9|91919.4|91989.1|91915.4|22
1642986240000|2022-01-24 01:04:00|91993|91916.4|91981.6|91931.6|91993.3|91931.6|91980.9|91915|28
1642986250000|2022-01-24 01:04:10|91981.5|91931.5|92006|91923.3|92006|91937.9|91981.5|91919.4|27
1642986260000|2022-01-24 01:04:20|92006.3|91924.6|91996.4|91925.1|92006.3|91939.1|91985.9|91923.8|32
1642986270000|2022-01-24 01:04:30|91996|91925|91979.3|91929.3|91996|91930.9|91979.3|91921.3|22
1642986280000|2022-01-24 01:04:40|91989.1|91917.8|91979.4|91929.4|91999|91929.4|91978.7|91916.8|20
1642986290000|2022-01-24 01:04:50|91998|91919.8|91979.8|91929.8|91998|91932.7|91979.3|91917.5|20
1642986300000|2022-01-24 01:05:00|91979.3|91929.3|91989.7|91914.9|91997.7|91929.7|91979.1|91914.9|22
1642986310000|2022-01-24 01:05:10|91991.2|91914.1|91990.6|91911.3|91997.9|91923.8|91970.7|91909.3|32
1642986320000|2022-01-24 01:05:20|91988.3|91913.9|91985.7|91913|91990.8|91914.4|91985.7|91908|20
1642986330000|2022-01-24 01:05:30|91985.5|91912.6|91983.6|91909.8|91987.7|91922.2|91969.6|91908.8|26
1642986340000|2022-01-24 01:05:40|91982.6|91910.2|91983.4|91911|91986.4|91922.3|91968.3|91906.3|20
1642986350000|2022-01-24 01:05:50|91981.7|91906.5|91970.9|91920.9|91988.4|91920.9|91967.9|91906.5|18
1642986360000|2022-01-24 01:06:00|91971.3|91921.3|91979.3|91905.7|91981.5|91921.4|91965.7|91905.2|23
1642986370000|2022-01-24 01:06:10|91979.9|91906.3|91978.6|91899.1|91979.9|91915.2|91963.7|91898.6|32
1642986380000|2022-01-24 01:06:20|91978.1|91898.6|91977.1|91900.4|91978.6|91914.1|91964.1|91896.5|17
1642986390000|2022-01-24 01:06:30|91976.9|91900|91973.4|91902.3|91977.8|91914.4|91961.8|91897.9|12
1642986400000|2022-01-24 01:06:40|91962.7|91912.7|91980.4|91903.3|91980.4|91915.4|91962.7|91899.3|28
1642986410000|2022-01-24 01:06:50|91978.2|91904.3|91990.3|91908.9|91990.3|91910.6|91978.2|91903.6|37
1642986420000|2022-01-24 01:07:00|91985.3|91913.5|91990.9|91910.4|91992.4|91914.8|91985.1|91908.6|26
1642986430000|2022-01-24 01:07:10|91989.7|91911|91981.7|91903.7|91992.7|91919.7|91969.7|91897.9|28
1642986440000|2022-01-24 01:07:20|91986.4|91900.2|91970.5|91920.5|91988.9|91920.5|91969.5|91899.7|25
1642986450000|2022-01-24 01:07:30|91970.8|91920.8|91993.1|91916.3|91994.7|91929.7|91965.6|91906.1|36
1642986460000|2022-01-24 01:07:40|91992.2|91917.3|91995.2|91917.1|91996.7|91931.2|91980.2|91912.1|40
1642986470000|2022-01-24 01:07:50|91992.1|91917.5|91988.9|91916.3|91997.8|91930.7|91980.7|91914.4|34
1642986480000|2022-01-24 01:08:00|91988.8|91916.2|91985.1|91914.6|91997.5|91929.6|91974.8|91910.3|42
1642986490000|2022-01-24 01:08:10|91985.8|91912.1|91985.6|91913.9|91988.7|91926|91976|91912.1|32
1642986500000|2022-01-24 01:08:20|91985.4|91914.3|91992.5|91896.7|91993.8|91922.6|91971.9|91895.7|31
1642986510000|2022-01-24 01:08:30|91989.1|91908.4|91979.7|91907.9|91989.1|91921.3|91968.8|91904.9|30
1642986520000|2022-01-24 01:08:40|91979.2|91907.6|91979.9|91906|91982.1|91919.1|91969.1|91901.9|28
1642986530000|2022-01-24 01:08:50|91978.8|91906.4|91981.1|91908|91982.3|91908.5|91978.8|91903.6|23
1642986540000|2022-01-24 01:09:00|91981.5|91907.9|91988.6|91901.1|91988.6|91920.6|91970.2|91901.1|30
1642986550000|2022-01-24 01:09:10|91990.5|91899.9|91988.2|91902.6|91990.5|91905.3|91986.4|91898.9|20
1642986560000|2022-01-24 01:09:20|91989.3|91901.6|91984.3|91904.3|91989.7|91908.5|91979|91901.6|15
1642986570000|2022-01-24 01:09:30|91984.1|91904.1|91984|91907.7|91988|91908.9|91982.3|91897.7|14
1642986580000|2022-01-24 01:09:40|91983.7|91908.1|91983.6|91908.2|91987.8|91920.6|91970.4|91904.4|11
1642986590000|2022-01-24 01:09:50|91982.4|91909.8|91984.3|91909.2|91985.8|91910.8|91981.8|91905.5|15
1642986600000|2022-01-24 01:10:00|91981.9|91910.9|91984.7|91908.3|91989.2|91921.6|91970.8|91904.8|15
1642986610000|2022-01-24 01:10:10|91989|91904.7|91997.3|91920.6|91997.3|91927.6|91975.5|91904.7|30
1642986620000|2022-01-24 01:10:20|92000|91917.2|91993.9|91923.4|92002.7|91923.4|91993.1|91916|14
1642986630000|2022-01-24 01:10:30|91997.7|91923|91992.6|91920.7|91997.7|91931.3|91980|91914.6|25
1642986640000|2022-01-24 01:10:40|91992.7|91920.8|91991|91916|91996.5|91922.2|91987.5|91912.9|32
1642986650000|2022-01-24 01:10:50|91975|91925|91998.3|91919.6|91999.2|91934.7|91974.7|91916.9|41
1642986660000|2022-01-24 01:11:00|91999.3|91918.7|91995.8|91922.6|92003.5|91925.7|91993.1|91918.5|29
1642986670000|2022-01-24 01:11:10|91996.1|91924.9|91977.4|91927.4|91998.5|91928.4|91973.5|91917.2|49
1642986680000|2022-01-24 01:11:20|91974.5|91924.5|91980.8|91930.8|91980.9|91930.9|91974.5|91924.5|27
1642986690000|2022-01-24 01:11:30|91977.6|91927.6|91974|91924|91988.6|91929.4|91973.9|91916.5|25
1642986700000|2022-01-24 01:11:40|91974.2|91924.2|91996.5|91925.7|91998.9|91934.9|91973.3|91923.3|27
1642986710000|2022-01-24 01:11:50|91986.7|91936.7|91986.5|91936.5|92001|91937.1|91985.2|91920.1|36
1642986720000|2022-01-24 01:12:00|91985.9|91935.9|91993|91943|92005.6|91943|91984.5|91922.2|30
1642986730000|2022-01-24 01:12:10|91991.9|91941.9|91990.4|91940.4|92000.3|91941.9|91984.5|91923.6|30
1642986740000|2022-01-24 01:12:20|92000|91928.3|91978.1|91928.1|92000|91940.6|91978|91911.8|23
1642986750000|2022-01-24 01:12:30|91987.3|91915.4|91981.8|91931.8|91987.3|91932.8|91976.9|91915.4|23
1642986760000|2022-01-24 01:12:40|91983.3|91933.3|91980.7|91930.7|91991.6|91933.3|91977.5|91916|34
1642986770000|2022-01-24 01:12:50|91982.5|91932.5|91985.8|91935.8|91985.9|91935.9|91980.8|91930.8|23
1642986780000|2022-01-24 01:13:00|91984.7|91934.7|91984.3|91934.3|91994|91935.6|91982.1|91921.3|27
1642986790000|2022-01-24 01:13:10|91984.7|91934.7|91988.7|91938.7|91990.5|91940.5|91982.6|91932.6|26
1642986800000|2022-01-24 01:13:20|91985.5|91935.5|91989.1|91939.1|91990.4|91940.4|91984.6|91934.6|26
1642986810000|2022-01-24 01:13:30|91989|91939|91987.2|91937.2|91990.1|91940.1|91987.1|91937.1|31
1642986820000|2022-01-24 01:13:40|91987.9|91937.9|91995.6|91945.6|91995.6|91945.6|91987.9|91937.9|29
1642986830000|2022-01-24 01:13:50|91996.2|91946.2|91993.5|91943.5|91996.2|91946.2|91991.8|91941.8|24
1642986840000|2022-01-24 01:14:00|91992.6|91942.6|91992.9|91942.9|91995.1|91945.1|91992.2|91942.2|27
1642986850000|2022-01-24 01:14:10|91993.6|91943.6|91991.5|91941.5|91994.6|91944.6|91989.2|91939.2|34
1642986860000|2022-01-24 01:14:20|91992|91942|91992.8|91942.8|91993.4|91943.4|91990.6|91940.6|31
1642986870000|2022-01-24 01:14:30|91994.2|91944.2|91993|91943|91994.2|91944.2|91992.2|91942.2|27
1642986880000|2022-01-24 01:14:40|91993.6|91943.6|91996.9|91946.9|92006.1|91947.7|91992.8|91934.6|20
1642986890000|2022-01-24 01:14:50|91996.3|91946.3|91996.6|91946.6|91997|91947|91994.3|91944.3|15
1642986900000|2022-01-24 01:15:00|91996.5|91946.5|91994.2|91944.2|91997.5|91947.5|91992.7|91942.7|14
1642986910000|2022-01-24 01:15:10|91994.1|91944.1|91995|91945|92004.9|91947|91993.4|91930.7|16
1642986920000|2022-01-24 01:15:20|91995.5|91945.5|92011.3|91935.2|92011.3|91948.6|91994.7|91933.3|34
1642986930000|2022-01-24 01:15:30|92009.8|91935.5|91998.8|91948.8|92009.8|91950.2|91996.5|91933.4|29
1642986940000|2022-01-24 01:15:40|91998.7|91948.7|91996.1|91946.1|92008.1|91952.1|91996.1|91938|28
1642986950000|2022-01-24 01:15:50|91996.6|91946.6|92000.6|91950.6|92012|91952.1|91994.2|91934.7|44
1642986960000|2022-01-24 01:16:00|92010.3|91940.1|91998.2|91948.2|92011.3|91952.8|91998|91936.4|48
1642986970000|2022-01-24 01:16:10|91999.4|91949.4|92000.2|91950.2|92001.7|91951.7|91998|91948|38
1642986980000|2022-01-24 01:16:20|92001.1|91951.1|92000.2|91950.2|92002.2|91952.2|92000.2|91950.2|22
1642986990000|2022-01-24 01:16:30|91998.8|91948.8|92001.2|91951.2|92001.2|91951.2|91998.8|91948.8|13
1642987000000|2022-01-24 01:16:40|92000.8|91950.8|92003.2|91953.2|92003.2|91953.2|91999.1|91949.1|20
1642987010000|2022-01-24 01:16:50|92000.6|91950.6|92005.1|91955.1|92005.1|91955.1|92000.6|91950.6|16
1642987020000|2022-01-24 01:17:00|91999.7|91949.7|92002.6|91952.6|92005.5|91955.5|91999.7|91949.7|22
1642987030000|2022-01-24 01:17:10|92002.3|91952.3|92008.1|91958.1|92017.5|91958.1|92002.3|91946.1|18
1642987040000|2022-01-24 01:17:20|92008|91958|92007.5|91957.5|92017.3|91958.2|92006.7|91946|27
1642987050000|2022-01-24 01:17:30|92007.2|91957.2|92005.7|91955.7|92007.9|91957.9|92005.7|91955.7|16
1642987060000|2022-01-24 01:17:40|92006.1|91956.1|92007.1|91957.1|92018.1|91958.2|92004.5|91939.7|25
1642987070000|2022-01-24 01:17:50|92016.2|91945.7|92017|91944.6|92019.1|91958.1|92006.2|91941.3|20
1642987080000|2022-01-24 01:18:00|92017.5|91943.3|92006|91956|92017.5|91956.4|92003.1|91943.3|26
1642987090000|2022-01-24 01:18:10|92006.2|91956.2|92007.6|91957.6|92016.5|91957.6|92006|91945.1|18
1642987100000|2022-01-24 01:18:20|92006|91956|92004.3|91954.3|92007.9|91957.9|92004.3|91954.3|19
1642987110000|2022-01-24 01:18:30|92008.4|91958.4|92024|91974|92039.6|91974|92007.1|91943.7|47
1642987120000|2022-01-24 01:18:40|92036.4|91965.9|92022.8|91972.8|92039.7|91976.6|92022.8|91961.3|23
1642987130000|2022-01-24 01:18:50|92022.6|91972.6|92028.6|91955.9|92036|91974.4|92022.6|91952.7|24
1642987140000|2022-01-24 01:19:00|92033.3|91953.3|92035.8|91965.1|92038.5|91976.9|92018.7|91953.3|49
1642987150000|2022-01-24 01:19:10|92037.7|91963.9|92024.4|91974.4|92041.6|91974.4|92023.9|91961.3|25
1642987160000|2022-01-24 01:19:20|92023.7|91973.7|92035.8|91960.1|92038.7|91973.7|92023.7|91960.1|21
1642987170000|2022-01-24 01:19:30|92033.9|91961.2|92037.6|91963.3|92039.1|91972.4|92022.3|91958.8|33
1642987180000|2022-01-24 01:19:40|92039|91963.5|92051.3|91972.1|92058.1|91978.6|92028.6|91962.1|48
1642987190000|2022-01-24 01:19:50|92045.9|91984.1|92050.1|91966.5|92051.5|91984.2|92033.6|91961.9|36
1642987200000|2022-01-24 01:20:00|92049.4|91961.3|92046.6|91963.9|92053.4|91969.7|92046.6|91961.3|28
1642987210000|2022-01-24 01:20:10|92047.1|91963.8|92042.8|91966.3|92047.1|91966.8|92040|91963.7|23
1642987220000|2022-01-24 01:20:20|92042|91967.3|92042|91967|92043.6|91967.3|92041.3|91964.6|12
1642987230000|2022-01-24 01:20:30|92046.7|91963.1|92044.6|91962.8|92046.7|91965.1|92043.4|91962|19
1642987240000|2022-01-24 01:20:40|92044.8|91962.9|92038.7|91963.9|92045.3|91980|92030|91956.7|27
1642987250000|2022-01-24 01:20:50|92037.3|91963.3|92035.9|91958.6|92039.7|91963.3|92035|91956.8|41
1642987260000|2022-01-24 01:21:00|92035.7|91958.4|92034.2|91957.9|92038.9|91958.7|92033.9|91953.4|34
1642987270000|2022-01-24 01:21:10|92037.2|91955.2|92038|91957.7|92040.4|91960.1|92035.6|91955.2|34
1642987280000|2022-01-24 01:21:20|92040.9|91957.8|92039.1|91959|92040.9|91961.1|92036.7|91957.1|15
1642987290000|2022-01-24 01:21:30|92039.4|91958.5|92036.4|91962.4|92041.9|91963.3|92036.4|91958.3|16
1642987300000|2022-01-24 01:21:40|92037.4|91961.6|92043|91953.5|92044|91963.3|92037.4|91950.4|12
1642987310000|2022-01-24 01:21:50|92045|91953.8|92036.9|91957|92046.2|91973.4|92023.4|91953.7|10
1642987320000|2022-01-24 01:22:00|92037.9|91959.6|92048.6|91964.7|92049.5|91966.3|92037.5|91956.9|27
1642987330000|2022-01-24 01:22:10|92047.8|91962.3|92048.6|91961.5|92049.9|91964.3|92045.3|91958.7|29
1642987340000|2022-01-24 01:22:20|92049.1|91961.4|92047.4|91968.4|92051.2|91969.2|92046.2|91961.4|16
1642987350000|2022-01-24 01:22:30|92047.3|91967.5|92047.9|91962.1|92049.4|91968.4|92044.7|91961.8|29
1642987360000|2022-01-24 01:22:40|92048.3|91961.3|92044.8|91960.3|92048.3|91965.7|92043|91957.5|23
1642987370000|2022-01-24 01:22:50|92045.8|91961.2|92039.4|91962.8|92045.9|91978.7|92028.5|91959.7|17
1642987380000|2022-01-24 01:23:00|92041.2|91960.5|92040.7|91954.5|92046.9|91965.1|92036.3|91948.6|27
1642987390000|2022-01-24 01:23:10|92048.3|91949.3|92043.4|91959.1|92048.3|91959.1|92040.7|91949.3|30
1642987400000|2022-01-24 01:23:20|92043.6|91957.1|92045.8|91960.7|92047.7|91960.7|92043.6|91955.3|19
1642987410000|2022-01-24 01:23:30|92046.1|91961.4|92044.2|91956.8|92050.3|91961.5|92043.5|91954.4|20
1642987420000|2022-01-24 01:23:40|92038.9|91965.8|92043.4|91960.5|92044.9|91966.1|92038.9|91958.8|21
1642987430000|2022-01-24 01:23:50|92043.7|91960|92042.2|91957.6|92044.6|91961.6|92040.4|91955.1|28
1642987440000|2022-01-24 01:24:00|92042.6|91957.4|92038.4|91960.9|92046.2|91961.1|92036|91956.8|38
1642987450000|2022-01-24 01:24:10|92040.7|91959.9|92038.3|91959.3|92041.4|91960.3|92038.2|91956.9|20
1642987460000|2022-01-24 01:24:20|92038.5|91960.1|92039.1|91957.4|92041.2|91960.1|92037.9|91956.4|20
1642987470000|2022-01-24 01:24:30|92040|91956.5|92043.9|91954.7|92043.9|91958.1|92038.2|91954.7|25
1642987480000|2022-01-24 01:24:40|92039|91959.9|92036|91956.8|92039.5|91969.6|92019.6|91946.8|36
1642987490000|2022-01-24 01:24:50|92035.7|91954.2|92034.4|91953.3|92038|91958.4|92030.1|91944.1|31
1642987500000|2022-01-24 01:25:00|92033.3|91952.2|92034.3|91954.4|92035|91956.7|92032.7|91949.2|11
1642987510000|2022-01-24 01:25:10|92034.4|91953.4|92032.9|91956|92036.3|91956.2|92032.1|91951.5|15
1642987520000|2022-01-24 01:25:20|92035|91953.8|92029.4|91951.2|92036.1|91955.4|92027.4|91946.8|34
1642987530000|2022-01-24 01:25:30|92027.3|91952.1|92030.5|91951.3|92037.2|91952.4|92027.3|91945.7|40
1642987540000|2022-01-24 01:25:40|92029.4|91951.7|92029.3|91951.4|92032.6|91952.4|92027.4|91948.2|23
1642987550000|2022-01-24 01:25:50|92029.4|91951.5|92029.2|91949.3|92031.8|91951.5|92028.8|91948.8|18
1642987560000|2022-01-24 01:26:00|92028.5|91950.9|92031.5|91947|92033|91950.9|92028.4|91944.6|12
1642987570000|2022-01-24 01:26:10|92029.3|91950.1|92029.4|91940.4|92031.5|91950.2|92022.6|91940.4|25
1642987580000|2022-01-24 01:26:20|92030.9|91939.1|92025.1|91948.9|92032|91951.5|92025.1|91938.2|16
1642987590000|2022-01-24 01:26:30|92027.9|91948|92032|91941.8|92032|91948.8|92021.9|91939.5|18
1642987600000|2022-01-24 01:26:40|92029.7|91945|92032.4|91950.6|92032.4|91953.5|92024.5|91942.5|17
1642987610000|2022-01-24 01:26:50|92028.5|91951.7|92030.9|91953|92033.9|91953|92028.5|91946|12
1642987620000|2022-01-24 01:27:00|92032.9|91949.8|92033.6|91952|92034|91953.8|92029.3|91947.3|27
1642987630000|2022-01-24 01:27:10|92033.8|91952.8|92025.8|91955|92033.8|91965.1|92015.1|91946.4|29
1642987640000|2022-01-24 01:27:20|92029.6|91957.3|92029.2|91952.4|92032.5|91967.9|92017.9|91949.7|21
1642987650000|2022-01-24 01:27:30|92030.5|91955|92028.8|91953.5|92035.4|91955|92028.8|91950|12
1642987660000|2022-01-24 01:27:40|92031.3|91952.8|92034.4|91947.8|92037.3|91955.3|92031.3|91946.8|14
1642987670000|2022-01-24 01:27:50|92035.8|91947.4|92029.9|91952|92037|91953.4|92027|91946.8|32
1642987680000|2022-01-24 01:28:00|92029.3|91952.3|92031.6|91951.8|92033.2|91953.4|92028.1|91949.7|28
1642987690000|2022-01-24 01:28:10|92029.5|91952.4|92035.4|91939.8|92035.4|91961.8|92011.8|91939.8|12
1642987700000|2022-01-24 01:28:20|92027.5|91946.7|92029.2|91950.4|92033.7|91951|92023.7|91944.8|20
1642987710000|2022-01-24 01:28:30|92025.2|91952.4|92028.7|91951.1|92032.6|91952.4|92025|91949.2|14
1642987720000|2022-01-24 01:28:40|92027|91952.3|92029.7|91949.5|92030.5|91953.1|92025.7|91949.5|10
1642987730000|2022-01-24 01:28:50|92029|91953.3|92027.3|91949.2|92029.8|91953.3|92025.6|91945.5|23
1642987740000|2022-01-24 01:29:00|92028|91948.6|92033.2|91939.1|92033.2|91952.2|92024.4|91939.1|22
1642987750000|2022-01-24 01:29:10|92033.4|91941|92029.9|91953.4|92033.4|91953.4|92025.1|91941|20
1642987760000|2022-01-24 01:29:20|92028.5|91953|92032.2|91943|92032.2|91953.1|92022.4|91943|20
1642987770000|2022-01-24 01:29:30|92026.7|91948.5|92028|91951.8|92028.4|91951.8|92022.9|91946.3|31
1642987780000|2022-01-24 01:29:40|92027.9|91951.7|92026.7|91946.5|92033.6|91952.5|92026.7|91942.3|19
1642987790000|2022-01-24 01:29:50|92031.2|91947.1|92027.8|91946.5|92031.2|91949|92027.1|91946.4|12
1642987800000|2022-01-24 01:30:00|92028.5|91951.6|92034.7|91954.3|92038.3|91958.5|92026|91945.3|44
1642987810000|2022-01-24 01:30:10|92036.5|91952.7|92027.5|91948.6|92040.4|91952.8|92027.4|91945.8|26
1642987820000|2022-01-24 01:30:20|92032.5|91950.9|92034.8|91951.8|92037.9|91952.2|92030.6|91944.4|26
1642987830000|2022-01-24 01:30:30|92035|91950.7|92031.9|91949.2|92037.7|91953.8|92031.9|91947.4|33
1642987840000|2022-01-24 01:30:40|92032.7|91948.1|92033.7|91948|92040.6|91953.3|92032.7|91947.6|33
1642987850000|2022-01-24 01:30:50|92032.3|91951.9|92031.8|91947.8|92035.2|91954.1|92030.1|91947.2|19
1642987860000|2022-01-24 01:31:00|92028.9|91951.4|92033.3|91945.1|92036.4|91951.4|92028.3|91942.8|21
1642987870000|2022-01-24 01:31:10|92034.8|91944.4|92029.2|91943.5|92038.4|91947.7|92026.9|91935.6|23
1642987880000|2022-01-24 01:31:20|92028.2|91945.1|92028.1|91945.9|92031.3|91950.4|92025.5|91943.6|17
1642987890000|2022-01-24 01:31:30|92028.4|91944.4|92023|91937|92028.4|91946.3|92019.8|91936.5|26
1642987900000|2022-01-24 01:31:40|92019.5|91936.4|92022.1|91940.7|92026.8|91941.8|92017|91934.7|22
1642987910000|2022-01-24 01:31:50|92022.3|91939.4|92010.4|91926.9|92022.3|91939.4|92007.1|91920.8|43
1642987920000|2022-01-24 01:32:00|92012.4|91924.8|92007.1|91923.6|92012.8|91928.7|92007.1|91921.9|34
1642987930000|2022-01-24 01:32:10|92008|91921.2|92008.7|91924.1|92013.8|91927.8|92007.8|91919.5|25
1642987940000|2022-01-24 01:32:20|92011.1|91922.6|92011.9|91929.1|92012.7|91929.1|92008.8|91921.6|27
1642987950000|2022-01-24 01:32:30|92011.3|91929.4|92008.3|91927.3|92012|91931.2|92007|91924.4|23
1642987960000|2022-01-24 01:32:40|92012.7|91925.8|92012.1|91930.1|92014.4|91934.8|92008.2|91923.9|35
1642987970000|2022-01-24 01:32:50|92011.3|91932.3|92012.7|91933.8|92015|91939.8|92009.7|91929|35
1642987980000|2022-01-24 01:33:00|92013.7|91931.6|92018.2|91934.7|92020.6|91936|92012.8|91928.3|24
1642987990000|2022-01-24 01:33:10|92015.4|91938.9|92021.2|91936.6|92022.1|91938.9|92015.3|91931.7|31
1642988000000|2022-01-24 01:33:20|92021.4|91937.5|92018.6|91940.5|92022.7|91940.5|92018.6|91936.3|20
1642988010000|2022-01-24 01:33:30|92018.7|91939|92019.1|91930.2|92020.7|91939|92013.6|91930|33
1642988020000|2022-01-24 01:33:40|92021.4|91930.7|92018.6|91927.6|92021.4|91937.4|92014.4|91927.6|21
1642988030000|2022-01-24 01:33:50|92019|91928.3|92014.1|91934.7|92022.6|91935.8|92014.1|91928.3|13
1642988040000|2022-01-24 01:34:00|92012.8|91934.9|92016.1|91934.6|92019.2|91936|92012.8|91931.2|25
1642988050000|2022-01-24 01:34:10|92016|91934.4|92016.2|91932|92017.9|91936.2|92013.1|91931.3|35
1642988060000|2022-01-24 01:34:20|92017.3|91932.2|92015.2|91932.2|92018.9|91934.1|92015.2|91930.1|22
1642988070000|2022-01-24 01:34:30|92017.8|91930.7|92017.4|91936.2|92019.1|91940.8|92012.3|91930.7|25
1642988080000|2022-01-24 01:34:40|92021.3|91932.2|92019.9|91935.6|92022|91940.8|92016.2|91932.2|23
1642988090000|2022-01-24 01:34:50|92023.2|91934.3|92030.5|91940.1|92030.5|91946.1|92018.6|91932.4|33
1642988100000|2022-01-24 01:35:00|92031|91936|92025.6|91941.1|92031|91947.7|92022|91936|22
1642988110000|2022-01-24 01:35:10|92025.2|91941.3|92024.6|91939.9|92025.2|91942|92019.9|91939.3|12
1642988120000|2022-01-24 01:35:20|92024.2|91938.4|92026.4|91943.6|92029.8|91944.1|92024.2|91934.9|12
1642988130000|2022-01-24 01:35:30|92023.6|91942.4|92023.2|91939|92029|91944.2|92020.5|91936.1|23
1642988140000|2022-01-24 01:35:40|92021.1|91940.1|92020.5|91944.4|92022.7|91947.8|92019.8|91938.7|12
1642988150000|2022-01-24 01:35:50|92021.5|91942.4|92023.5|91941.2|92025|91946.3|92019.5|91939.9|12
1642988160000|2022-01-24 01:36:00|92023.7|91941.3|92026.1|91941.2|92026.6|91943.4|92021.1|91938.8|19
1642988170000|2022-01-24 01:36:10|92026|91940.4|92024.2|91940.4|92027.9|91943.3|92020.7|91938.9|16
1642988180000|2022-01-24 01:36:20|92023.7|91939.7|92022.3|91942.7|92026.3|91945.3|92021.4|91936.7|23
1642988190000|2022-01-24 01:36:30|92023.7|91941.9|92021.8|91939.8|92031.5|91942.1|92018.6|91936.7|28
1642988200000|2022-01-24 01:36:40|92019.9|91939.2|92023.2|91945.7|92023.2|91947.2|92017.4|91935.6|18
1642988210000|2022-01-24 01:36:50|92024.5|91944.4|92025.9|91943.8|92028.8|91945.3|92023.2|91938.2|24
1642988220000|2022-01-24 01:37:00|92024.6|91944.3|92032.3|91939.5|92032.3|91944.3|92024.6|91939.5|14
1642988230000|2022-01-24 01:37:10|92032|91939|92029.4|91938.8|92032|91943.8|92025.2|91938.8|17
1642988240000|2022-01-24 01:37:20|92029.3|91938.3|92025.6|91948.8|92029.3|91948.8|92023.5|91938.3|16
1642988250000|2022-01-24 01:37:30|92025.4|91944.7|92029.3|91944|92031|91952.8|92023.8|91944|22
1642988260000|2022-01-24 01:37:40|92035|91942.9|92032|91947.2|92035.1|91950.4|92027.8|91942.9|16
1642988270000|2022-01-24 01:37:50|92031.4|91950.3|92029.7|91946.1|92036.4|91950.3|92028.7|91944.5|21
1642988280000|2022-01-24 01:38:00|92029.2|91946.2|92029|91940.8|92035.7|91946.5|92024.9|91940.8|21
1642988290000|2022-01-24 01:38:10|92032.6|91941|92028.4|91950|92032.6|91950|92023.5|91939.6|19
1642988300000|2022-01-24 01:38:20|92027.5|91951.3|92032.6|91945.8|92032.6|91951.8|92022.9|91944.9|21
1642988310000|2022-01-24 01:38:30|92032.9|91948.9|92029.1|91947.5|92032.9|91949.7|92022.8|91943.9|17
1642988320000|2022-01-24 01:38:40|92030.2|91946.3|92027.4|91943.7|92031.5|91946.3|92026|91941.6|19
1642988330000|2022-01-24 01:38:50|92031.6|91943.8|92027.5|91945.7|92031.6|91946.4|92024.5|91941.6|11
1642988340000|2022-01-24 01:39:00|92029.7|91945.1|92035.5|91945.3|92035.5|91946|92029.7|91941.6|15
1642988350000|2022-01-24 01:39:10|92033.6|91943.3|92032|91941.3|92038.6|91949.8|92021.9|91940.7|25
1642988360000|2022-01-24 01:39:20|92029.4|91943|92028.7|91943.3|92030|91946.7|92024|91942.2|20
1642988370000|2022-01-24 01:39:30|92030.1|91942.1|92028.8|91943.3|92030.1|91947.9|92018.5|91935.3|32
1642988380000|2022-01-24 01:39:40|92032.8|91940.4|92030.4|91948.4|92037.3|91950.6|92027.1|91940.4|11
1642988390000|2022-01-24 01:39:50|92031.5|91945.2|92032|91944.9|92033.6|91947.1|92027.6|91942.8|18
1642988400000|2022-01-24 01:40:00|92031.1|91944.5|92028.9|91941.9|92032.7|91946.9|92027.4|91941|13
1642988410000|2022-01-24 01:40:10|92029.1|91940.3|92023.4|91945.6|92035.7|91945.6|92023.4|91939.7|20
1642988420000|2022-01-24 01:40:20|92023.2|91945.4|92021.7|91937.6|92029.2|91945.4|92020.1|91935.9|19
1642988430000|2022-01-24 01:40:30|92025.2|91935.1|92016.7|91934.1|92027|91939.7|92009.2|91926.5|25
1642988440000|2022-01-24 01:40:40|92017|91934.4|92018.9|91935.9|92023.6|91938.4|92013.6|91932.5|32
1642988450000|2022-01-24 01:40:50|92018.1|91936.2|92026.9|91933.7|92026.9|91938.2|92017.6|91933.7|16
1642988460000|2022-01-24 01:41:00|92024.4|91934.1|92021.5|91931.6|92024.8|91936.2|92017.4|91931.5|24
1642988470000|2022-01-24 01:41:10|92023.1|91932.4|92021.2|91933.4|92024.3|91937.5|92014.5|91932.4|22
1642988480000|2022-01-24 01:41:20|92016.1|91933.7|92020.6|91931.1|92020.6|91935.7|92014.9|91929.7|21
1642988490000|2022-01-24 01:41:30|92025|91927.6|92020.5|91937.5|92025|91953.1|92003.1|91927.6|33
1642988500000|2022-01-24 01:41:40|92020.7|91937.6|92027.5|91945.5|92029.2|91947.8|92016.6|91934.6|33
1642988510000|2022-01-24 01:41:50|92027.2|91944.5|92035.4|91939.2|92036.8|91947.8|92024.6|91938.1|14
1642988520000|2022-01-24 01:42:00|92035.3|91943.6|92029.2|91942.4|92035.3|91945.3|92027.4|91942|24
1642988530000|2022-01-24 01:42:10|92029.4|91942.5|92028.7|91943.6|92031.3|91944.4|92026|91939.9|28
1642988540000|2022-01-24 01:42:20|92027.7|91943.5|92029.6|91946.5|92035.2|91948.4|92027.7|91941|26
1642988550000|2022-01-24 01:42:30|92033.5|91946.7|92021.8|91941.6|92038.5|91947.5|92021.6|91941.4|17
1642988560000|2022-01-24 01:42:40|92025.8|91941.5|92030.3|91943.6|92031.3|91945.2|92025.8|91941.5|29
1642988570000|2022-01-24 01:42:50|92030.1|91943.4|92025.8|91945.3|92030.2|91947|92025.8|91942.9|24
1642988580000|2022-01-24 01:43:00|92025.7|91945.7|92029.6|91945.6|92031.9|91946.2|92025.7|91943.2|23
1642988590000|2022-01-24 01:43:10|92027.6|91947.1|92028.8|91945.9|92034.7|91947.8|92026.9|91943|13
1642988600000|2022-01-24 01:43:20|92029.2|91945.2|92030|91951.5|92032.1|91951.5|92027.1|91945.2|10
1642988610000|2022-01-24 01:43:30|92029.2|91950.2|92029.4|91952.2|92031.2|91952.2|92028.9|91947.9|11
1642988620000|2022-01-24 01:43:40|92028.3|91953|92031.4|91946|92033.3|91953|92028.2|91943.6|16
1642988630000|2022-01-24 01:43:50|92029.8|91947.8|92032.3|91945.2|92033.9|91953.7|92027.9|91944.3|16
1642988640000|2022-01-24 01:44:00|92031|91947|92032.3|91946.8|92036.3|91949.3|92029.8|91940.8|24
1642988650000|2022-01-24 01:44:10|92030.9|91946.9|92031.6|91949.3|92035.2|91952.1|92029.8|91944.5|21
1642988660000|2022-01-24 01:44:20|92036.2|91944.1|92034.5|91949.5|92037.7|91949.9|92029.8|91943.4|19
1642988670000|2022-01-24 01:44:30|92033.2|91950|92038.3|91946.4|92038.3|91950|92033.2|91946.4|11
1642988680000|2022-01-24 01:44:40|92032.9|91953.6|92036|91947.9|92036.1|91953.6|92028.6|91946.4|20
1642988690000|2022-01-24 01:44:50|92034.1|91947.6|92036.3|91949.2|92039.4|91952.9|92032.2|91946.5|22
1642988700000|2022-01-24 01:45:00|92037.3|91948.6|92035.4|91951|92043|91951|92034.8|91944.6|29
1642988710000|2022-01-24 01:45:10|92036.7|91949.4|92037.9|91953.1|92040|91954|92032.4|91949.1|28
1642988720000|2022-01-24 01:45:20|92037|91953.5|92038|91952.7|92040.5|91954.8|92036.6|91951.9|23
1642988730000|2022-01-24 01:45:30|92039.4|91951.8|92045.7|91958.1|92046.2|91963.6|92037.7|91950.1|21
1642988740000|2022-01-24 01:45:40|92042.2|91958.7|92042.4|91958.5|92047.5|91964.3|92039.2|91955.5|32
1642988750000|2022-01-24 01:45:50|92042.8|91956|92043.3|91958.6|92048.5|91960.5|92042.2|91955.4|15
1642988760000|2022-01-24 01:46:00|92043.7|91953.3|92041.9|91959.1|92047.6|91959.1|92041.8|91951.9|21
1642988770000|2022-01-24 01:46:10|92036.7|91957.5|92043.8|91957.2|92046.4|91960.3|92036.7|91952.9|27
1642988780000|2022-01-24 01:46:20|92044.2|91956.5|92042.3|91955.8|92045.5|91957.4|92040.1|91954|16
1642988790000|2022-01-24 01:46:30|92043.2|91958.2|92041.9|91955.2|92047.7|91958.2|92041.9|91951.2|14
1642988800000|2022-01-24 01:46:40|92041.8|91955.1|92039.8|91953.1|92043.3|91958.1|92032.2|91952|19
1642988810000|2022-01-24 01:46:50|92035.2|91956.9|92034.6|91953.3|92045.4|91956.9|92031.7|91941.7|18
1642988820000|2022-01-24 01:47:00|92033.9|91953.8|92032.1|91948.7|92043.3|91956.3|92032.1|91947.3|21
1642988830000|2022-01-24 01:47:10|92032.2|91948.8|92035.3|91947.9|92036.5|91953|92032.2|91947.4|26
1642988840000|2022-01-24 01:47:20|92034.6|91949.1|92033.7|91952.4|92037.3|91952.4|92030.4|91943.5|24
1642988850000|2022-01-24 01:47:30|92036.5|91948.3|92029.1|91949.1|92040.1|91950.4|92028.3|91945|18
1642988860000|2022-01-24 01:47:40|92036.6|91945.9|92032.1|91951.4|92036.6|91952.3|92031.6|91945.9|25
1642988870000|2022-01-24 01:47:50|92032|91951.3|92032.9|91951.6|92040.7|91956.1|92029.2|91946.8|17
1642988880000|2022-01-24 01:48:00|92032.1|91951.5|92036.5|91942.4|92040.5|91951.5|92030.7|91941.8|29
1642988890000|2022-01-24 01:48:10|92038.1|91941.1|92031.7|91945.8|92038.1|91951.9|92029.4|91941.1|17
1642988900000|2022-01-24 01:48:20|92032.1|91946.6|92030.4|91948.9|92035.8|91949.6|92028|91943.3|18
1642988910000|2022-01-24 01:48:30|92033.2|91949.2|92037.2|91946.9|92039|91949.2|92033.2|91943.8|14
1642988920000|2022-01-24 01:48:40|92036.6|91947.3|92030.8|91944.6|92037.5|91952.2|92024.4|91944.6|19
1642988930000|2022-01-24 01:48:50|92029.1|91946.1|92023.7|91952.7|92032.7|91952.7|92023.7|91944.4|26
1642988940000|2022-01-24 01:49:00|92023.3|91952.6|92027.1|91945|92033.8|91953.2|92021.8|91944.1|23
1642988950000|2022-01-24 01:49:10|92025.6|91946.3|92025|91945.2|92030.4|91948.5|92025|91943|18
1642988960000|2022-01-24 01:49:20|92022.2|91941.4|92027|91934|92036.4|91943.1|92022.2|91934|9
1642988970000|2022-01-24 01:49:30|92037.5|91934.6|92032|91950.8|92037.5|91950.8|92022.5|91932.9|26
1642988980000|2022-01-24 01:49:40|92031.9|91950.7|92029.3|91948.2|92034.3|91954|92024.8|91944.2|26
1642988990000|2022-01-24 01:49:50|92029.2|91946.3|92035.5|91945.6|92036.6|91953.7|92028.3|91943.7|20
1642989000000|2022-01-24 01:50:00|92033.5|91947.9|92026.4|91949.8|92037.8|91954.6|92026.4|91946.7|41
1642989010000|2022-01-24 01:50:10|92027.2|91947.1|92025.2|91945.4|92030.5|91952.8|92021.6|91941.1|26
1642989020000|2022-01-24 01:50:20|92011|91961|92021.4|91947.5|92031|91961|92010.1|91936.8|20
1642989030000|2022-01-24 01:50:30|92022.4|91946.4|92035.3|91944|92035.3|91947|92020|91941.3|12
1642989040000|2022-01-24 01:50:40|92036.3|91943.9|92042.1|91942|92042.1|91946.8|92031.6|91942|16
1642989050000|2022-01-24 01:50:50|92043.2|91943|92030.9|91949.6|92043.2|91950.3|92030.5|91943|10
1642989060000|2022-01-24 01:51:00|92033.9|91945.4|92029.3|91948.2|92033.9|91948.5|92023|91940.7|19
1642989070000|2022-01-24 01:51:10|92032.4|91946.1|92029.2|91947.2|92033.7|91948|92025.3|91943|25
1642989080000|2022-01-24 01:51:20|92027.6|91947.9|92028.2|91945.7|92033.5|91948.1|92026|91942.7|15
1642989090000|2022-01-24 01:51:30|92024.2|91945.2|92029.7|91946.8|92031.1|91946.8|92023.8|91943.8|24
1642989100000|2022-01-24 01:51:40|92026.6|91947.1|92020.9|91945.2|92036.3|91947.1|92020.9|91939.4|37
1642989110000|2022-01-24 01:51:50|92021.1|91945.3|92021.4|91945.6|92039.4|91949.5|92019.7|91942.4|31
1642989120000|2022-01-24 01:52:00|92033.2|91943.6|92024.2|91946.7|92033.2|91949.2|92021.7|91943.6|36
1642989130000|2022-01-24 01:52:10|92026.9|91944.5|92030|91947.8|92030|91948.6|92023.6|91944|10
1642989140000|2022-01-24 01:52:20|92025.9|91950.3|92032|91949.8|92037.6|91954.1|92025.9|91946|23
1642989150000|2022-01-24 01:52:30|92032.3|91950.4|92026.4|91950.2|92032.5|91954.5|92025.5|91950.2|19
1642989160000|2022-01-24 01:52:40|92029.3|91948.7|92029.3|91946.4|92030.8|91948.7|92027.6|91946.4|13
1642989170000|2022-01-24 01:52:50|92029.9|91945.4|92028.6|91944.8|92033.1|91946.6|92026.2|91940.8|13
1642989180000|2022-01-24 01:53:00|92028.9|91942.1|92030.8|91949.2|92035.2|91950.7|92026.4|91941.9|16
1642989190000|2022-01-24 01:53:10|92032|91944|92023.5|91946.1|92042.4|91946.1|92023.3|91938.4|12
1642989200000|2022-01-24 01:53:20|92024.5|91944.5|92024.5|91944|92029.8|91947.6|92023.2|91942.7|19
1642989210000|2022-01-24 01:53:30|92025.2|91942.9|92029.4|91938.7|92030.6|91945.4|92022.7|91938.4|21
1642989220000|2022-01-24 01:53:40|92028.5|91936.6|92029.2|91942.6|92033.3|91944.1|92026.2|91935.5|18
1642989230000|2022-01-24 01:53:50|92024|91942.3|92029.3|91946|92033.5|91947.7|92024|91939.8|23
1642989240000|2022-01-24 01:54:00|92031.6|91946.2|92021.4|91941.6|92032.3|91949.3|92019.9|91941.2|18
1642989250000|2022-01-24 01:54:10|92022.1|91942.4|92023.2|91943.8|92027.8|91945.3|92020.9|91939.9|15
1642989260000|2022-01-24 01:54:20|92022.5|91944.9|92025.2|91946.3|92025.2|91946.4|92021|91941.2|13
1642989270000|2022-01-24 01:54:30|92024|91946.2|92021.6|91939.4|92027.3|91955.7|92005.1|91936.2|26
1642989280000|2022-01-24 01:54:40|92021|91940.3|92018|91941.1|92026.2|91945.6|92017.6|91933.4|31
1642989290000|2022-01-24 01:54:50|92022.5|91939.6|92019.9|91941.7|92022.5|91943.9|92017.7|91938.8|14
1642989300000|2022-01-24 01:55:00|92021.5|91940.5|92021.7|91940.7|92022.3|91943|92019.7|91939.8|14
1642989310000|2022-01-24 01:55:10|92018.8|91942.8|92023|91945.1|92028.9|91945.1|92018.8|91939.7|29
1642989320000|2022-01-24 01:55:20|92024|91942|92026.7|91939.5|92030.1|91942.2|92023|91936.9|12
1642989330000|2022-01-24 01:55:30|92027.6|91937.9|92030.4|91944.4|92033.2|91948.5|92022.8|91937.9|22
1642989340000|2022-01-24 01:55:40|92031.1|91945.1|92031.8|91949.6|92035.2|91953.3|92024.8|91944.9|24
1642989350000|2022-01-24 01:55:50|92030.4|91950.2|92032.9|91945.5|92035.4|91950.2|92030.1|91943.2|23
1642989360000|2022-01-24 01:56:00|92031.9|91946.2|92032|91949.3|92036.6|91950.3|92030.9|91945.9|31
1642989370000|2022-01-24 01:56:10|92032.3|91949|92031.7|91948.2|92034.6|91950.8|92029|91946.4|45
1642989380000|2022-01-24 01:56:20|92032.8|91950.1|92031.2|91946.2|92035.7|91950.1|92028.6|91942.6|20
1642989390000|2022-01-24 01:56:30|92034.2|91943.5|92030.6|91947.9|92036.9|91949.2|92028.6|91943.5|14
1642989400000|2022-01-24 01:56:40|92029.9|91948.4|92028.5|91947|92035.5|91948.4|92024.1|91945.1|21
1642989410000|2022-01-24 01:56:50|92030.8|91950.1|92027.7|91947.3|92032.6|91950.1|92026.8|91946.3|12
1642989420000|2022-01-24 01:57:00|92029.6|91946.3|92029.8|91948.4|92036.2|91948.4|92026.8|91944.3|20
1642989430000|2022-01-24 01:57:10|92032.6|91946.5|92028.9|91944.3|92033.2|91959.4|92009.4|91941.6|40
1642989440000|2022-01-24 01:57:20|92029.8|91942.7|92029.6|91944.3|92032.8|91947.2|92027.3|91941.5|20
1642989450000|2022-01-24 01:57:30|92032.2|91943.8|92025.1|91942.3|92032.2|91946.3|92019.7|91940.4|32
1642989460000|2022-01-24 01:57:40|92029.3|91938.8|92021.1|91930.8|92029.3|91939.9|92014.4|91930.8|33
1642989470000|2022-01-24 01:57:50|92019.2|91933.2|92020.8|91932.2|92023.6|91938.5|92013.1|91932.1|27
1642989480000|2022-01-24 01:58:00|92018.7|91933.9|92022.1|91932.5|92022.1|91935.4|92017.7|91931.5|22
1642989490000|2022-01-24 01:58:10|92023.4|91932.6|92026.4|91932.2|92026.4|91935.5|92020.4|91932.1|21
1642989500000|2022-01-24 01:58:20|92019.5|91937|92026.3|91932.8|92026.3|91937|92019.4|91932.8|20
1642989510000|2022-01-24 01:58:30|92025.8|91932.6|92023.7|91937.6|92025.8|91937.6|92020.2|91932.6|20
1642989520000|2022-01-24 01:58:40|92024.6|91936.7|92021.2|91934.8|92024.6|91938.7|92018.1|91934.4|24
1642989530000|2022-01-24 01:58:50|92019.4|91937.3|92014.4|91926.8|92019.4|91937.3|92009.3|91926.8|28
1642989540000|2022-01-24 01:59:00|92016.3|91925.2|92015.8|91926.7|92020.2|91927.7|92012.9|91924|18
1642989550000|2022-01-24 01:59:10|92015.9|91926.5|92013.9|91928.5|92018.5|91930|92011.9|91925.9|20
1642989560000|2022-01-24 01:59:20|92013.3|91928.7|92016.2|91929.1|92017.7|91931.4|92011.2|91921.7|17
1642989570000|2022-01-24 01:59:30|92015.9|91929.3|92013.3|91931.8|92018.4|91931.8|92013.1|91929.1|12
1642989580000|2022-01-24 01:59:40|92014.2|91930.7|92014.3|91928.3|92026.1|91935.8|92006.1|91921.9|24
1642989590000|2022-01-24 01:59:50|92014.6|91927.8|92011|91930.4|92015.8|91930.5|92008.1|91926.2|30
1642989600000|2022-01-24 02:00:00|92013.7|91929.3|92006.2|91923.4|92014.2|91937.7|91987.5|91921.7|35
1642989610000|2022-01-24 02:00:10|92006.4|91922.7|92011.3|91924.9|92011.8|91928.4|92004|91919.6|33
1642989620000|2022-01-24 02:00:20|92013.9|91924.7|92012.8|91930.5|92017.8|91930.5|92008.9|91924.4|27
1642989630000|2022-01-24 02:00:30|92017.3|91927.5|92018.8|91925.5|92021.2|91928.9|92013.5|91924.3|19
1642989640000|2022-01-24 02:00:40|92019.9|91925.7|92016.1|91928.7|92019.9|91929.7|92012.8|91925.7|20
1642989650000|2022-01-24 02:00:50|92016|91928.6|92016.3|91926.4|92019|91933.9|92007.3|91923.7|24
1642989660000|2022-01-24 02:01:00|92014.8|91927.7|92013|91927|92020|91929.1|92008.1|91924.2|21
1642989670000|2022-01-24 02:01:10|92010.2|91929.3|91994.4|91923.5|92011.7|91935.3|91981.9|91918|41
1642989680000|2022-01-24 02:01:20|91998.1|91923.1|91998.3|91927.3|92017.3|91936.5|91980.2|91922.2|45
1642989690000|2022-01-24 02:01:30|91998.1|91926.6|91991.4|91920.2|92012.2|91936.7|91978.2|91920.1|64
1642989700000|2022-01-24 02:01:40|91980.7|91930.7|91996.3|91921.7|92018.4|91937.6|91979.7|91921.7|47
1642989710000|2022-01-24 02:01:50|91993.9|91922.7|92012.3|91931.3|92022.3|91939.1|91981|91921|43
1642989720000|2022-01-24 02:02:00|92014|91928.9|92015.8|91930.4|92022.5|91938.7|92010.1|91928.9|36
1642989730000|2022-01-24 02:02:10|92016.8|91929.7|92014.2|91931.3|92016.8|91932.4|92013.5|91928.9|24
1642989740000|2022-01-24 02:02:20|92015.5|91930.3|92011.5|91930.6|92017.9|91931.3|92011.5|91929|19
1642989750000|2022-01-24 02:02:30|92011.8|91930.5|92014.5|91930.6|92014.6|91934.6|92011.2|91929.7|18
1642989760000|2022-01-24 02:02:40|92017.5|91929.5|92017.9|91929.9|92021|91935.8|92014.6|91926.3|22
1642989770000|2022-01-24 02:02:50|92018.6|91927.8|92021|91937.3|92022.8|91941.2|92015.1|91927.8|33
1642989780000|2022-01-24 02:03:00|92020.1|91938.8|92018.4|91940.4|92024|91940.5|92017.5|91937|17
1642989790000|2022-01-24 02:03:10|92021.2|91938.1|92022.7|91937.7|92022.7|91939.3|92017.6|91936.4|20
1642989800000|2022-01-24 02:03:20|92023|91937.1|92025.2|91935.1|92025.2|91939.5|92020.1|91935.1|15
1642989810000|2022-01-24 02:03:30|92020.4|91937.5|92025.3|91937.5|92025.3|91939.7|92020.4|91936|13
1642989820000|2022-01-24 02:03:40|92025.5|91936.9|92023.1|91944|92025.7|91946.4|92022.1|91936.9|14
1642989830000|2022-01-24 02:03:50|92023.5|91942.6|92026.8|91939.9|92032.8|91945.2|92020.7|91937.6|21
1642989840000|2022-01-24 02:04:00|92020.8|91943.8|92022.5|91937.5|92024.9|91943.8|92020.4|91935.5|29
1642989850000|2022-01-24 02:04:10|92023|91937.9|92020.1|91941.2|92024.4|91941.2|92020.1|91936.1|14
1642989860000|2022-01-24 02:04:20|92021.5|91941.1|92022.5|91940.2|92025.2|91942.3|92020.3|91939.5|21
1642989870000|2022-01-24 02:04:30|92022.3|91940.1|92020.2|91940.3|92026.4|91942|92019.2|91935.8|23
1642989880000|2022-01-24 02:04:40|92022.1|91938.6|92021.5|91941.4|92025.1|91943.3|92019.1|91937.3|19
1642989890000|2022-01-24 02:04:50|92023.3|91942.5|92020.4|91941.9|92026.7|91942.5|92020.4|91937|19
1642989900000|2022-01-24 02:05:00|92019.8|91942.1|92019|91939.4|92022.2|91942.1|92019|91938.2|25
1642989910000|2022-01-24 02:05:10|92019.2|91939.6|92022.4|91939.7|92024.5|91944|92019|91938.4|23
1642989920000|2022-01-24 02:05:20|92020.3|91940.8|92016.5|91941.1|92024.5|91941.5|92013.9|91934.7|14
1642989930000|2022-01-24 02:05:30|92021.2|91937.7|92026.3|91941.8|92026.3|91942.3|92017.2|91937|20
1642989940000|2022-01-24 02:05:40|92021.5|91943.3|92021.8|91941.5|92022.1|91943.3|92018.4|91937.5|23
1642989950000|2022-01-24 02:05:50|92020.8|91940.2|92017.1|91933|92024.6|91940.2|92016.8|91931.4|26
1642989960000|2022-01-24 02:06:00|92017.2|91933.1|92011.8|91937.3|92022.6|91948.4|91998|91928.1|20
1642989970000|2022-01-24 02:06:10|92011.5|91937.1|92018.7|91932.5|92018.9|91937.2|92009.6|91932.5|21
1642989980000|2022-01-24 02:06:20|92020.5|91932.7|92012.4|91940.2|92020.5|91940.2|92012.4|91932.7|21
1642989990000|2022-01-24 02:06:30|92012.1|91939.9|92016.2|91936.7|92019.8|91939.9|92012.1|91933.7|19
1642990000000|2022-01-24 02:06:40|92015.7|91937.2|92017.7|91931.5|92026.4|91940.6|92012.6|91926|19
1642990010000|2022-01-24 02:06:50|92021.8|91932.4|92018.6|91935.4|92021.8|91940.4|92015.5|91932.4|14
1642990020000|2022-01-24 02:07:00|92019.8|91935.8|92023.7|91942.4|92031.4|91944.5|92007|91930.7|41
1642990030000|2022-01-24 02:07:10|92027.4|91944.5|92009.5|91933|92028.2|91945.5|92009.5|91932.1|39
1642990040000|2022-01-24 02:07:20|92011.8|91933.9|92011.9|91936.4|92024.7|91943.6|92011.3|91933.6|25
1642990050000|2022-01-24 02:07:30|92020.4|91939.6|92022.5|91939.4|92030.1|91942.9|92009.2|91933.5|27
1642990060000|2022-01-24 02:07:40|92022.9|91938.5|92023.6|91941.3|92025|91941.5|92009.5|91933.1|29
1642990070000|2022-01-24 02:07:50|92023.1|91941.6|92027.8|91940.5|92027.8|91946.5|92005|91934.4|38
1642990080000|2022-01-24 02:08:00|92024.5|91942.8|92015.8|91935.4|92031.1|91946.9|92015.8|91934.9|41
1642990090000|2022-01-24 02:08:10|92021|91936|92032|91943.9|92034.2|91943.9|92021|91936|27
1642990100000|2022-01-24 02:08:20|92032.4|91943.5|92025.5|91949.1|92032.5|91949.1|92022.1|91940.9|28
1642990110000|2022-01-24 02:08:30|92021.8|91945.8|92020.7|91941.8|92034.6|91949.3|92020.7|91941.8|24
1642990120000|2022-01-24 02:08:40|92025.9|91941.9|92032.5|91944|92034.3|91946.5|92016.5|91939.5|32
1642990130000|2022-01-24 02:08:50|92032.4|91943.9|92033.4|91943.2|92034.6|91946.4|92016.8|91938.9|25
1642990140000|2022-01-24 02:09:00|92033.2|91943.3|92020.4|91939.3|92033.2|91950.8|91998.3|91937.9|36
1642990150000|2022-01-24 02:09:10|92020|91943.5|92022.2|91938.5|92025.9|91944.6|92010.5|91932.1|36
1642990160000|2022-01-24 02:09:20|92023.8|91939.9|92027.6|91940|92029.6|91942.7|92007.6|91933.1|33
1642990170000|2022-01-24 02:09:30|92029.4|91939.6|92027.7|91943|92030.1|91944.4|92019.6|91939.2|30
1642990180000|2022-01-24 02:09:40|92028.9|91942.5|92034.7|91943.1|92034.7|91955.9|92018.4|91937.9|40
1642990190000|2022-01-24 02:09:50|92037.7|91942.4|92035.4|91946.7|92037.7|91953|92029.7|91942.1|26
1642990200000|2022-01-24 02:10:00|92038.1|91945.8|92035.1|91950.9|92044.2|91958.9|92032.1|91945.2|45
1642990210000|2022-01-24 02:10:10|92037.7|91948|92033.8|91951.2|92037.7|91953.3|92029.4|91948|24
1642990220000|2022-01-24 02:10:20|92033.9|91951.3|92035.4|91950.9|92041.4|91951.5|92032.8|91949.4|22
1642990230000|2022-01-24 02:10:30|92037.2|91948.9|92032.3|91953.6|92037.2|91954.5|92032.2|91948.9|29
1642990240000|2022-01-24 02:10:40|92032.9|91952.2|92030.8|91950.2|92037.8|91953.4|92030.8|91946.2|21
1642990250000|2022-01-24 02:10:50|92030.6|91949.4|92033.6|91948.4|92035.6|91949.7|92030.6|91946.7|20
1642990260000|2022-01-24 02:11:00|92035.6|91944.6|92031|91949.7|92035.8|91950|92031|91944.6|14
1642990270000|2022-01-24 02:11:10|92033.9|91947.4|92031.9|91947.4|92033.9|91952.3|92025.2|91947.4|9
1642990280000|2022-01-24 02:11:20|92030.8|91948|92032.7|91952.1|92034.3|91952.1|92030.8|91946.9|20
1642990290000|2022-01-24 02:11:30|92034.7|91950.8|92032.4|91951.8|92035.5|91952.2|92029.1|91948.6|19
1642990300000|2022-01-24 02:11:40|92033.6|91950.7|92040.5|91946.4|92040.5|91950.9|92033.5|91946.4|12
1642990310000|2022-01-24 02:11:50|92038.8|91947.7|92037.1|91950.9|92038.8|91950.9|92035.1|91947.6|13
1642990320000|2022-01-24 02:12:00|92032|91953|92035.7|91952.7|92036.1|91953.7|92030|91951|20
1642990330000|2022-01-24 02:12:10|92035.1|91953.4|92035.4|91953|92038.4|91953.4|92033.9|91951|13
1642990340000|2022-01-24 02:12:20|92035.8|91952.5|92033.7|91955.6|92041.7|91955.7|92032.7|91949.7|27
1642990350000|2022-01-24 02:12:30|92032.5|91955.9|92033.7|91954.6|92038.9|91956|92031.7|91952.2|23
1642990360000|2022-01-24 02:12:40|92036.3|91952.8|92036.3|91954.6|92041.7|91955|92035|91949.7|14
1642990370000|2022-01-24 02:12:50|92036.2|91955|92035.2|91953.8|92038.2|91955.4|92030.9|91947.4|33
1642990380000|2022-01-24 02:13:00|92033.8|91954.5|92036.9|91957.6|92039.4|91957.6|92033.5|91952.1|32
1642990390000|2022-01-24 02:13:10|92038.9|91953.4|92035.7|91957.5|92046.8|91959.5|92029.6|91946.6|20
1642990400000|2022-01-24 02:13:20|92036.8|91954.9|92039.2|91957.1|92040.3|91958.4|92034.4|91954.4|22
1642990410000|2022-01-24 02:13:30|92040.1|91956.4|92042.2|91992.2|92051.9|91994.8|92033.5|91954.2|58
1642990420000|2022-01-24 02:13:40|92041.9|91991.9|92042.1|91992.1|92045.1|91995.1|92037.8|91987.8|73
1642990430000|2022-01-24 02:13:50|92041.8|91991.8|92053.6|91965|92053.6|91991.9|92035.5|91965|19
1642990440000|2022-01-24 02:14:00|92030.7|91980.7|92043.5|91966.3|92046.8|91980.7|92030.6|91964.4|24
1642990450000|2022-01-24 02:14:10|92043.7|91966|92042.5|91969.2|92045.5|91970.8|92041.2|91966|21
1642990460000|2022-01-24 02:14:20|92030.4|91980.4|92041.2|91970.5|92041.8|91980.8|92029.9|91969.7|14
1642990470000|2022-01-24 02:14:30|92041|91970.9|92039.3|91956.2|92046.5|91981.4|92029.5|91956.2|40
1642990480000|2022-01-24 02:14:40|92035.7|91958.2|92032.7|91957.7|92044.1|91958.6|92031.3|91951.9|21
1642990490000|2022-01-24 02:14:50|92034.6|91956.7|92038.1|91956|92038.1|91956.8|92032.9|91954.6|24
1642990500000|2022-01-24 02:15:00|92038.3|91956.2|92037.3|91954.5|92042|91957.9|92035.1|91952.2|21
1642990510000|2022-01-24 02:15:10|92036.4|91954.6|92038.8|91957.1|92041.6|91957.1|92036.4|91952.3|28
1642990520000|2022-01-24 02:15:20|92038.6|91956.8|92034.4|91957.2|92041.7|91957.2|92034.4|91950.6|21
1642990530000|2022-01-24 02:15:30|92034.3|91956.8|92032.4|91953.7|92037.9|91966.4|92016.4|91948.5|42
1642990540000|2022-01-24 02:15:40|92033.1|91954.2|92030.3|91951.6|92033.4|91954.2|92028.9|91949.2|16
1642990550000|2022-01-24 02:15:50|92032.1|91951.2|92036.4|91951.3|92038.5|91952.7|92028.6|91949.3|26
1642990560000|2022-01-24 02:16:00|92036.2|91951.6|92036.4|91954.4|92037.7|91958.6|92031.5|91951.6|22
1642990570000|2022-01-24 02:16:10|92035.6|91953.8|92033.9|91952.6|92037.8|91956.5|92032.8|91952.2|9
1642990580000|2022-01-24 02:16:20|92034.9|91951.1|92028.8|91955|92040.4|91958|92028|91950.4|13
1642990590000|2022-01-24 02:16:30|92028.6|91955.6|92032.4|91955.7|92035.3|91958.9|92028.6|91953.1|20
1642990600000|2022-01-24 02:16:40|92036|91955.1|92037|91953.4|92037.7|91956.6|92033.5|91953|11
1642990610000|2022-01-24 02:16:50|92036.2|91953.1|92034.9|91956.1|92037.4|91957.7|92033.6|91952.7|15
1642990620000|2022-01-24 02:17:00|92033|91957.1|92032.8|91953.6|92033|91957.2|92030.9|91953.4|15
1642990630000|2022-01-24 02:17:10|92029.4|91956.5|92036.9|91954.4|92036.9|91956.8|92029.4|91953.1|23
1642990640000|2022-01-24 02:17:20|92037.2|91954.7|92030.9|91956.3|92037.2|91956.3|92030.8|91950.5|12
1642990650000|2022-01-24 02:17:30|92032.6|91954.8|92036.4|91952.3|92037.5|91958|92032.1|91952.3|18
1642990660000|2022-01-24 02:17:40|92035.2|91953.1|92039.3|91953.5|92039.3|91956.6|92031|91951.9|16
1642990670000|2022-01-24 02:17:50|92038.9|91954.1|92035.6|91954.9|92039.6|91955.9|92034.2|91953.4|19
1642990680000|2022-01-24 02:18:00|92035.5|91954.7|92035|91954.4|92038.1|91956.9|92033.1|91954.3|15
1642990690000|2022-01-24 02:18:10|92036.5|91953.4|92036.7|91952.7|92038.3|91953.4|92036.5|91951.3|5
1642990700000|2022-01-24 02:18:20|92033.1|91951.1|92032.4|91954.8|92037|91954.9|92032.4|91950.2|14
1642990710000|2022-01-24 02:18:30|92019.9|91969.9|92031.1|91957.3|92035.3|91970.7|92018.5|91956.2|11
1642990720000|2022-01-24 02:18:40|92036.1|91957.9|92034.4|91956|92041.6|91959.2|92031.9|91951.1|17
1642990730000|2022-01-24 02:18:50|92035.9|91953.5|92031.5|91955|92039.9|91957.3|92031.5|91952.4|20
1642990740000|2022-01-24 02:19:00|92031.3|91954.8|92036.7|91953.7|92037.5|91956.7|92031.3|91952.9|15
1642990750000|2022-01-24 02:19:10|92036|91953|92033.8|91953.9|92039.2|91954.6|92033.5|91950.3|13
1642990760000|2022-01-24 02:19:20|92036.6|91952.5|92026.7|91951.5|92036.6|91954.8|92025.2|91948.6|20
1642990770000|2022-01-24 02:19:30|92030.7|91947.8|92030.5|91954.2|92037.3|91954.2|92030.5|91947.5|13
1642990780000|2022-01-24 02:19:40|92033.2|91951.2|92031.9|91949.2|92033.2|91954.1|92029.6|91948.9|8
1642990790000|2022-01-24 02:19:50|92034.3|91952|92035.8|91945.8|92037.7|91952|92031.1|91945.6|16
1642990800000|2022-01-24 02:20:00|92029.6|91949.2|92029.1|91945.1|92032.9|91950.4|92022.2|91944.9|20
1642990810000|2022-01-24 02:20:10|92029.8|91943.3|92027.6|91946.9|92029.8|91948|92024.8|91943.3|17
1642990820000|2022-01-24 02:20:20|92028.1|91946.8|92028|91944.1|92028.9|91946.8|92027.8|91944.1|6
1642990830000|2022-01-24 02:20:30|92036.6|91939.7|92026.8|91946.4|92036.6|91947.5|92024.5|91939.7|14
1642990840000|2022-01-24 02:20:40|92026.5|91946.8|92024.5|91947.1|92029.9|91949.3|92022|91945.6|17
1642990850000|2022-01-24 02:20:50|92025.8|91946|92026.9|91947.7|92029.4|91949.1|92024.3|91944.6|18
1642990860000|2022-01-24 02:21:00|92023.8|91949.3|92026.8|91948.2|92031.7|91949.3|92023.8|91944.5|15
1642990870000|2022-01-24 02:21:10|92027.7|91945.7|92027.5|91947.3|92032.6|91948.1|92027.3|91943.8|18
1642990880000|2022-01-24 02:21:20|92027.6|91947.6|92006|91956|92031.8|91956.1|92006|91937.9|31
1642990890000|2022-01-24 02:21:30|92025.2|91938.2|92014.9|91942.8|92025.2|91942.9|92014.9|91938.2|20
1642990900000|2022-01-24 02:21:40|92015.6|91942.2|92022.3|91942.6|92024.3|91943.4|92014.8|91939.4|25
1642990910000|2022-01-24 02:21:50|92022.2|91942.1|92021.6|91940.1|92023.5|91942.1|92017.3|91938|20
1642990920000|2022-01-24 02:22:00|92021.4|91940|92028.9|91939.3|92029.4|91943.5|92021.3|91938.6|10
1642990930000|2022-01-24 02:22:10|92028.5|91937|92019.2|91941.5|92028.6|91954.7|92004.7|91937|19
1642990940000|2022-01-24 02:22:20|92021.1|91942.2|92022.7|91940.1|92022.7|91943.8|92019|91940.1|13
1642990950000|2022-01-24 02:22:30|92019.2|91943.5|92024.5|91940.6|92031.5|91943.5|92019.2|91938.1|20
1642990960000|2022-01-24 02:22:40|92025.7|91940.4|92024.5|91944.1|92025.9|91944.1|92022.8|91937|20
1642990970000|2022-01-24 02:22:50|92019.2|91945.5|92018.8|91943.2|92025.8|91945.5|92018.8|91939.2|13
1642990980000|2022-01-24 02:23:00|92018.6|91943|92021.8|91943|92024.2|91943|92018.6|91939.9|14
1642990990000|2022-01-24 02:23:10|92022.6|91941.4|92024|91946.6|92024.2|91946.8|92018.4|91940.9|26
1642991000000|2022-01-24 02:23:20|92029.2|91941.9|92030.4|91941.6|92030.4|91943|92025.9|91940.5|17
1642991010000|2022-01-24 02:23:30|92025.5|91944.2|92027.5|91950.9|92035.6|91965.6|92012.9|91943.7|36
1642991020000|2022-01-24 02:23:40|92028.4|91950.6|92032.2|91946.8|92033.9|91953.7|92026.4|91946.8|11
1642991030000|2022-01-24 02:23:50|92029.1|91947.8|92030.9|91950|92032.6|91952.2|92029.1|91947.8|13
1642991040000|2022-01-24 02:24:00|92034.7|91949.7|92030.3|91952.6|92038.7|91954.1|92029.8|91944.2|28
1642991050000|2022-01-24 02:24:10|92028.6|91954.4|92035.1|91955.7|92042.4|91960|92028|91951.6|27
1642991060000|2022-01-24 02:24:20|92033.7|91956.7|92033.9|91955.7|92036.3|91959|92030.6|91952.7|21
1642991070000|2022-01-24 02:24:30|92033.8|91955.5|92037.9|91956.6|92038.1|91957.2|92033.6|91954.8|19
1642991080000|2022-01-24 02:24:40|92036|91957.9|92045.6|91957.8|92045.6|91960.2|92034.2|91956.4|17
1642991090000|2022-01-24 02:24:50|92046.2|91959.1|92036.5|91958.6|92046.3|91960.2|92034.3|91954.6|20
1642991100000|2022-01-24 02:25:00|92034.9|91959.8|92042|91958.3|92043.7|91960.4|92034.9|91955.8|18
1642991110000|2022-01-24 02:25:10|92041.7|91958.2|92038.1|91959.8|92043.5|91959.8|92038.1|91956.8|12
1642991120000|2022-01-24 02:25:20|92037.8|91959.5|92040.9|91958.3|92041.5|91960.6|92037|91955.7|13
1642991130000|2022-01-24 02:25:30|92040.8|91958.7|92035.3|91959.9|92040.8|91962.7|92033.9|91957.8|21
1642991140000|2022-01-24 02:25:40|92036.6|91959|92038.6|91960.7|92047|91960.7|92034.9|91955|15
1642991150000|2022-01-24 02:25:50|92040.7|91959.3|92038.4|91958.2|92041|91960.9|92036.7|91956.4|20
1642991160000|2022-01-24 02:26:00|92037.7|91959|92042.8|91960.4|92045.2|91964.1|92037.7|91954.2|25
1642991170000|2022-01-24 02:26:10|92041.7|91960.9|92043.8|91960.6|92046.9|91961.2|92040.3|91956.4|15
1642991180000|2022-01-24 02:26:20|92043.3|91959.6|92047|91956.8|92047|91960|92043.3|91956.8|9
1642991190000|2022-01-24 02:26:30|92045.1|91957.8|92044.3|91959.6|92046.5|91963.6|92042.7|91957.8|9
1642991200000|2022-01-24 02:26:40|92040.1|91958.3|92052.5|91950.7|92055.7|91960.2|92037.7|91950.7|10
1642991210000|2022-01-24 02:26:50|92049.1|91957.7|92038.9|91960.3|92049.8|91962.1|92038.9|91955.7|15
1642991220000|2022-01-24 02:27:00|92038.5|91960|92039.8|91960.4|92041.7|91961.9|92037.9|91958.8|24
1642991230000|2022-01-24 02:27:10|92040|91960.5|92044.6|91961.6|92045.4|91964|92039.5|91960.2|19
1642991240000|2022-01-24 02:27:20|92044.4|91962|92040.1|91962.9|92044.4|91962.9|92036.5|91958.9|16
1642991250000|2022-01-24 02:27:30|92037.8|91962.7|92045.2|91959.6|92045.6|91962.7|92037.8|91959.1|11
1642991260000|2022-01-24 02:27:40|92043.9|91960|92042.8|91965.4|92046|91965.4|92039.3|91960|15
1642991270000|2022-01-24 02:27:50|92041.8|91966.2|92041.1|91963.4|92044.3|91966.2|92038.9|91960.4|29
1642991280000|2022-01-24 02:28:00|92039.8|91963.7|92039.7|91962.3|92043.9|91963.8|92039.7|91959.8|20
1642991290000|2022-01-24 02:28:10|92039.3|91963.4|92041.1|91962.2|92045.2|91964.2|92038.7|91961.4|16
1642991300000|2022-01-24 02:28:20|92042.8|91960.8|92044.7|91962.8|92047.3|91964.6|92037.9|91960.1|12
1642991310000|2022-01-24 02:28:30|92044.3|91957.4|92036.2|91961.6|92045.5|91962.2|92036.2|91953.7|20
1642991320000|2022-01-24 02:28:40|92032.4|91961|92040.4|91953.8|92044.4|91961|92032.4|91953.3|28
1642991330000|2022-01-24 02:28:50|92039.2|91954.4|92036.3|91956|92040.9|91956|92034.7|91952.6|21
1642991340000|2022-01-24 02:29:00|92036.4|91956.1|92034.3|91956.3|92038.9|91958.1|92032.3|91953.9|20
1642991350000|2022-01-24 02:29:10|92033.7|91956.1|92032.7|91955.6|92034|91957.1|92032.2|91955.3|8
1642991360000|2022-01-24 02:29:20|92035.3|91954.3|92035.6|91959|92037.6|91959.3|92033.1|91952.3|12
1642991370000|2022-01-24 02:29:30|92035.5|91959.3|92038.7|91955.8|92038.7|91959.3|92031.2|91952.7|9
1642991380000|2022-01-24 02:29:40|92037.7|91953.3|92030.9|91956.5|92037.8|91956.5|92030.6|91952|14
1642991390000|2022-01-24 02:29:50|92030.4|91957.1|92037.1|91958.2|92038.1|91958.6|92029.7|91954|28
1642991400000|2022-01-24 02:30:00|92037.2|91958.3|92040.7|91961.3|92045.6|91962.6|92034.5|91956.9|26
1642991410000|2022-01-24 02:30:10|92043.2|91958.9|92047|91958.1|92047|91960.5|92039.7|91958.1|22
1642991420000|2022-01-24 02:30:20|92041.3|91959.5|92043.4|91960.4|92044.1|91962.9|92041.3|91959.5|20
1642991430000|2022-01-24 02:30:30|92040.8|91961.9|92037.9|91962.6|92042.5|91962.7|92036.9|91959.7|23
1642991440000|2022-01-24 02:30:40|92036.1|91961.3|92036.9|91961.2|92040.1|91962.4|92035.8|91958.5|16
1642991450000|2022-01-24 02:30:50|92037.2|91962.3|92044.7|91962.1|92045.8|91963.6|92037.1|91958.8|15
1642991460000|2022-01-24 02:31:00|92039.7|91964.7|92039.4|91960.8|92045.2|91964.8|92037|91958.5|19
1642991470000|2022-01-24 02:31:10|92040.9|91957.9|92038.1|91959.1|92040.9|91962.3|92034.5|91957.9|19
1642991480000|2022-01-24 02:31:20|92039.7|91957.9|92035.4|91959.4|92039.7|91965.2|92034|91957.9|17
1642991490000|2022-01-24 02:31:30|92035.6|91959.9|92039.5|91956.5|92041.9|91961.5|92033.6|91955.2|18
1642991500000|2022-01-24 02:31:40|92040.5|91954.6|92038.8|91957.4|92042.2|91958.2|92037.3|91954.6|9
1642991510000|2022-01-24 02:31:50|92039.8|91961|92040.5|91960.2|92042|91961.9|92038.3|91957|13
1642991520000|2022-01-24 02:32:00|92037.6|91961.4|92044.4|91965.7|92048.5|91966.5|92037.6|91959.5|32
1642991530000|2022-01-24 02:32:10|92041.9|91967.8|92041.3|91965.3|92048.2|91968.3|92040.8|91961.2|20
1642991540000|2022-01-24 02:32:20|92043.9|91966.1|92044.1|91965.1|92046|91967.2|92041|91963.8|14
1642991550000|2022-01-24 02:32:30|92043.9|91965.7|92039.8|91967.5|92044.2|91967.5|92039.6|91962.4|18
1642991560000|2022-01-24 02:32:40|92044.1|91962.7|92041.7|91965.5|92044.1|91967.5|92038.9|91962.7|21
1642991570000|2022-01-24 02:32:50|92042.9|91965.2|92046.7|91967.2|92051.2|91967.2|92042.9|91962.6|9
1642991580000|2022-01-24 02:33:00|92043.6|91969.1|92043.7|91967.9|92048.4|91969.1|92043.6|91964.9|23
1642991590000|2022-01-24 02:33:10|92043.8|91968.1|92047.6|91965.2|92048.5|91969.4|92043.1|91965.2|16
1642991600000|2022-01-24 02:33:20|92043.6|91967.8|92044.1|91965.7|92046.2|91967.8|92042.8|91964.1|13
1642991610000|2022-01-24 02:33:30|92039|91968.7|92041.8|91966|92042.8|91969|92038.9|91964.8|16
1642991620000|2022-01-24 02:33:40|92040.5|91967.3|92040.3|91965.1|92042.3|91967.4|92040|91964.1|12
1642991630000|2022-01-24 02:33:50|92040.2|91964.7|92040.1|91967.5|92047.9|91968.1|92040|91961.6|17
1642991640000|2022-01-24 02:34:00|92041.1|91967.1|92044|91966.3|92050.3|91967.5|92041.1|91964.1|13
1642991650000|2022-01-24 02:34:10|92045.1|91965.7|92045|91962.6|92050.5|91965.8|92044.8|91960.2|12
1642991660000|2022-01-24 02:34:20|92045.7|91963.2|92044.7|91965.9|92049.7|91966.5|92041.3|91961.2|17
1642991670000|2022-01-24 02:34:30|92044.6|91965.8|92039.7|91962.5|92045.6|91966.6|92039.1|91962.5|24
1642991680000|2022-01-24 02:34:40|92039.1|91962.6|92041.2|91963.4|92042.7|91973|92023|91957.6|18
1642991690000|2022-01-24 02:34:50|92041.1|91963.7|92044.3|91960.7|92044.3|91963.7|92038.9|91959.9|22
1642991700000|2022-01-24 02:35:00|92039.3|91963.5|92039.1|91962|92044.4|91963.5|92039|91960.2|18
1642991710000|2022-01-24 02:35:10|92040.2|91962.4|92042.1|91962.4|92044.3|91963.1|92040.2|91959.7|11
1642991720000|2022-01-24 02:35:20|92044.1|91961.3|92047.6|91963.7|92047.6|91967.2|92036.1|91961.1|34
1642991730000|2022-01-24 02:35:30|92042.5|91966.3|92044.3|91963.5|92046.5|91966.3|92041.7|91962.7|21
1642991740000|2022-01-24 02:35:40|92041.7|91964.9|92043.9|91964.5|92046|91964.9|92041.4|91962.4|19
1642991750000|2022-01-24 02:35:50|92043.6|91964.7|92047.5|91962.8|92049.6|91965.5|92039.3|91962.8|19
1642991760000|2022-01-24 02:36:00|92048.4|91963.5|92044.3|91965.8|92050.3|91965.8|92042.5|91961.3|16
1642991770000|2022-01-24 02:36:10|92044.4|91965.9|92047.3|91962.8|92049.8|91965.9|92044.4|91961.2|17
1642991780000|2022-01-24 02:36:20|92047.2|91963.6|92049.7|91965.3|92049.8|91967.4|92044.1|91962.3|22
1642991790000|2022-01-24 02:36:30|92049.8|91963.8|92044.7|91964.2|92049.8|91964.9|92042.7|91962.7|17
1642991800000|2022-01-24 02:36:40|92043|91965|92044.2|91963.7|92044.4|91965|92039.3|91962.9|20
1642991810000|2022-01-24 02:36:50|92044.4|91963.5|92042.1|91963.9|92046.5|91964.9|92040.5|91961.3|19
1642991820000|2022-01-24 02:37:00|92044|91962.4|92047.3|91958.2|92052.1|91966.7|92040.7|91957.8|16
1642991830000|2022-01-24 02:37:10|92049|91956.9|92047.2|91964.8|92055.4|91965.7|92041.6|91956.9|19
1642991840000|2022-01-24 02:37:20|92047.3|91965|92043.4|91963.2|92047.6|91965|92042.9|91962.6|19
1642991850000|2022-01-24 02:37:30|92042.8|91963.8|92039.7|91959.4|92045.6|91963.8|92039.7|91958.7|28
1642991860000|2022-01-24 02:37:40|92041.8|91959.3|92037.3|91960.9|92042.8|91962.3|92036.5|91958.4|27
1642991870000|2022-01-24 02:37:50|92040.2|91959.4|92038.3|91960|92042.2|91960|92037.8|91957.8|17
1642991880000|2022-01-24 02:38:00|92037.8|91960.7|92040.2|91960.8|92042.7|91961.4|92037.8|91959.6|18
1642991890000|2022-01-24 02:38:10|92040.6|91960|92042.9|91957.9|92042.9|91961.7|92037.2|91957.7|24
1642991900000|2022-01-24 02:38:20|92042.1|91958.1|92040.3|91957.8|92051.8|91964|92039.3|91956.5|12
1642991910000|2022-01-24 02:38:30|92041.8|91957.2|92041.3|91960.4|92042.3|91961.5|92036.3|91955.9|16
1642991920000|2022-01-24 02:38:40|92041.9|91959.1|92040|91958.8|92045.2|91962.3|92038.7|91958.8|24
1642991930000|2022-01-24 02:38:50|92038.9|91961.6|92037.2|91961.7|92040.8|91962.4|92037.2|91960.4|18
1642991940000|2022-01-24 02:39:00|92036.6|91962.3|92036.4|91960.7|92043.6|91964.1|92036|91958.7|24
1642991950000|2022-01-24 02:39:10|92037.8|91960|92037.7|91954.5|92039.7|91960.4|92032.2|91954.5|27
1642991960000|2022-01-24 02:39:20|92035.3|91955.8|92038.9|91952.6|92041.6|91958.1|92032.8|91952.1|27
1642991970000|2022-01-24 02:39:30|92035.8|91955|92039.4|91958.5|92040.3|91960.5|92034.4|91952.3|32
1642991980000|2022-01-24 02:39:40|92038.7|91958.6|92029.1|91956.9|92039.7|91958.7|92026.9|91950.8|34
1642991990000|2022-01-24 02:39:50|92029.7|91956.4|92031.6|91954.2|92034|91966.6|92016.6|91952.1|27
1642992000000|2022-01-24 02:40:00|92031.8|91954.4|92037.1|91955.8|92037.1|91955.8|92030.5|91950.7|24
1642992010000|2022-01-24 02:40:10|92036|91956.1|92036.2|91959.5|92040.7|91959.7|92035.4|91952.3|26
1642992020000|2022-01-24 02:40:20|92036.7|91957.3|92037.5|91960.3|92041.6|91961.5|92036.7|91955.3|17
1642992030000|2022-01-24 02:40:30|92037.9|91958.9|92034.7|91961.7|92038|91961.7|92034.6|91958.7|22
1642992040000|2022-01-24 02:40:40|92034.6|91961|92036.4|91963|92038.9|91963.3|92034.5|91959.1|26
1642992050000|2022-01-24 02:40:50|92037.6|91961.8|92030|91958|92039.7|91970.8|92019.2|91954.8|18
1642992060000|2022-01-24 02:41:00|92034.2|91952.9|92032.8|91959.1|92043.9|91973.6|92023.6|91952.9|16
1642992070000|2022-01-24 02:41:10|92033.9|91960.6|92034.6|91958|92038.5|91961.8|92029.3|91952.1|28
1642992080000|2022-01-24 02:41:20|92033.5|91957.8|92031.4|91953.4|92035.9|91957.8|92031.4|91950.5|18
1642992090000|2022-01-24 02:41:30|92033.9|91953.3|92029.4|91952.7|92034|91954.4|92028.8|91952|33
1642992100000|2022-01-24 02:41:40|92029.9|91953.2|92029.3|91954.6|92032.1|91954.6|92029.2|91952.1|24
1642992110000|2022-01-24 02:41:50|92030.4|91955|92028.2|91954.8|92033.4|91955.1|92028.2|91948.4|19
1642992120000|2022-01-24 02:42:00|92027.4|91953.3|92029.4|91956.2|92032.6|91956.2|92027.4|91952.2|9
1642992130000|2022-01-24 02:42:10|92031.9|91952|92033.1|91950.5|92033.4|91952|92031.9|91949.8|6
1642992140000|2022-01-24 02:42:20|92033.5|91950.1|92040|91955|92040.4|91956|92028|91950.1|25
1642992150000|2022-01-24 02:42:30|92040.2|91954.9|92036.8|91956.2|92040.2|91957.6|92036.8|91954.3|18
1642992160000|2022-01-24 02:42:40|92041.3|91955.2|92037.1|91959.8|92041.4|91959.9|92036.1|91953.4|24
1642992170000|2022-01-24 02:42:50|92037.4|91959|92036.9|91958.8|92037.7|91959|92035.2|91956.5|20
1642992180000|2022-01-24 02:43:00|92036|91957.3|92036.3|91959.4|92038.9|91959.4|92034.9|91956.2|22
1642992190000|2022-01-24 02:43:10|92036.4|91959.5|92034|91958.9|92038|91959.5|92034|91955.1|16
1642992200000|2022-01-24 02:43:20|92034.7|91957.1|92040.5|91955.2|92040.5|91958.8|92033.6|91954.7|22
1642992210000|2022-01-24 02:43:30|92039.3|91955.5|92042.2|91951.4|92042.4|91955.9|92038.3|91949.3|7
1642992220000|2022-01-24 02:43:40|92041.7|91949.5|92041.1|91951.9|92041.7|91955.6|92040.2|91949.5|9
1642992230000|2022-01-24 02:43:50|92041.2|91952.3|92035.6|91959|92041.2|91959.2|92031.2|91951.3|22
1642992240000|2022-01-24 02:44:00|92035.4|91958.1|92031|91959.6|92037.6|91959.6|92029.3|91952.8|26
1642992250000|2022-01-24 02:44:10|92033.7|91952.1|92034.2|91957.4|92035.7|91957.4|92032.9|91949.9|22
1642992260000|2022-01-24 02:44:20|92035.8|91957|92037.3|91955.6|92042.7|91959.2|92032.5|91951.7|19
1642992270000|2022-01-24 02:44:30|92038.4|91954.6|92039|91955|92040.3|91957.4|92036.9|91953.3|22
1642992280000|2022-01-24 02:44:40|92037.4|91955.9|92037.1|91956.3|92043.6|91960.8|92034.9|91953.6|32
1642992290000|2022-01-24 02:44:50|92036.8|91957.1|92033.7|91958.5|92038.5|91960.4|92033.7|91957.1|25
1642992300000|2022-01-24 02:45:00|92035.1|91957.6|92037.7|91956.3|92040.3|91957.6|92034.8|91952|31
1642992310000|2022-01-24 02:45:10|92038.9|91955.4|92036.4|91955.1|92039.6|91956.4|92035.3|91953.4|20
1642992320000|2022-01-24 02:45:20|92036.8|91954.3|92034.8|91955.8|92037.7|91957.4|92033.8|91953.5|12
1642992330000|2022-01-24 02:45:30|92035.7|91955.3|92042|91951.9|92042|91956.9|92033.3|91951.3|9
1642992340000|2022-01-24 02:45:40|92040.2|91956.4|92031.6|91956.1|92041.1|91956.4|92031.6|91947.3|18
1642992350000|2022-01-24 02:45:50|92033.1|91954.8|92036.2|91952.3|92038.1|91956.6|92031.2|91951.1|9
1642992360000|2022-01-24 02:46:00|92030.3|91957.1|92033.5|91953.4|92034.2|91957.1|92030.3|91953.1|8
1642992370000|2022-01-24 02:46:10|92034.2|91953.5|92033.6|91958.2|92036.4|91958.2|92030.8|91952.1|15
1642992380000|2022-01-24 02:46:20|92031.8|91957.4|92030.4|91950.7|92034.2|91967.2|92016.6|91949|38
1642992390000|2022-01-24 02:46:30|92027.8|91952.2|92024|91952.4|92030.2|91964.8|92014.8|91949.7|14
1642992400000|2022-01-24 02:46:40|92027.9|91948.5|92024.5|91953.4|92029.1|91953.7|92023.9|91948.5|17
1642992410000|2022-01-24 02:46:50|92025.8|91952|92027.4|91953|92029.1|91954.1|92025.1|91951.7|15
1642992420000|2022-01-24 02:47:00|92026|91953.5|92028.9|91952.8|92029.7|91954.2|92025.8|91951.3|17
1642992430000|2022-01-24 02:47:10|92028.2|91951.1|92025.5|91953.3|92031.1|91964.9|92014.6|91947.3|13
1642992440000|2022-01-24 02:47:20|92027.3|91951.8|92027.5|91953|92029.3|91953|92027.3|91950.2|11
1642992450000|2022-01-24 02:47:30|92028.3|91951.6|92013.7|91963.7|92028.3|91963.9|92013.5|91951|15
1642992460000|2022-01-24 02:47:40|92024.8|91954.3|92032|91948.5|92032.4|91954.3|92024.8|91948.5|14
1642992470000|2022-01-24 02:47:50|92026.3|91952.1|92029.5|91949.1|92029.6|91952.6|92026|91949.1|7
1642992480000|2022-01-24 02:48:00|92025.7|91952|92025.8|91952.4|92029.3|91953|92025.5|91949.3|16
1642992490000|2022-01-24 02:48:10|92025|91952.5|92015.7|91965.7|92027.9|91966.7|92014.2|91952.5|10
1642992500000|2022-01-24 02:48:20|92027.4|91956.9|92025.8|91954.7|92034.7|91965|92015|91953.1|10
1642992510000|2022-01-24 02:48:30|92025.9|91955|92036.2|91954.1|92039.5|91958.8|92025.9|91953|15
1642992520000|2022-01-24 02:48:40|92043.5|91949.1|92034.6|91957.8|92044.1|91959.6|92030.1|91949.1|21
1642992530000|2022-01-24 02:48:50|92044.5|91957.2|92038.2|91957.4|92044.5|91959.5|92036.6|91956.2|16
1642992540000|2022-01-24 02:49:00|92037.8|91958|92035.6|91960.8|92041.5|91960.8|92034.6|91954.9|22
1642992550000|2022-01-24 02:49:10|92035.1|91959.9|92043.4|91955.1|92044.5|91960.2|92035.1|91954.8|17
1642992560000|2022-01-24 02:49:20|92042.7|91955.5|92039.2|91960.4|92044.3|91960.4|92038|91954.1|14
1642992570000|2022-01-24 02:49:30|92041.1|91961.3|92038.2|91960.2|92041.1|91963.1|92036.2|91958.8|11
1642992580000|2022-01-24 02:49:40|92036.5|91961.1|92039.7|91960.8|92043.3|91961.4|92036.5|91954.3|8
1642992590000|2022-01-24 02:49:50|92039.4|91958.4|92037.9|91958.3|92040|91958.4|92037.3|91957.3|4
1642992600000|2022-01-24 02:50:00|92034.7|91960|92033.6|91962.2|92038.5|91962.2|92032.8|91957.1|23
1642992610000|2022-01-24 02:50:10|92035|91961.3|92043.1|91957.5|92044.6|91963.9|92032.7|91957.5|18
1642992620000|2022-01-24 02:50:20|92044.9|91960|92036.9|91960|92044.9|91962.7|92034.3|91959.5|12
1642992630000|2022-01-24 02:50:30|92034.3|91961.8|92037.5|91958.3|92039.3|91961.8|92034.3|91958.3|21
1642992640000|2022-01-24 02:50:40|92038.2|91958.8|92036.1|91953.7|92040.6|91960.4|92035.1|91953.7|21
1642992650000|2022-01-24 02:50:50|92034.9|91953.8|92033.7|91952.3|92035.3|91965|92015|91950.4|23
1642992660000|2022-01-24 02:51:00|92035.2|91952.1|92032.3|91950.3|92035.5|91952.9|92031.1|91947.6|15
1642992670000|2022-01-24 02:51:10|92033.6|91948.7|92029.5|91951.4|92033.6|91953.8|92026.9|91948.1|20
1642992680000|2022-01-24 02:51:20|92027.6|91952.3|92028.5|91957.5|92035.4|91968.5|92018.5|91950.2|35
1642992690000|2022-01-24 02:51:30|92031.3|91957.2|92029.8|91953.2|92033.4|91957.6|92028.5|91953.2|29
1642992700000|2022-01-24 02:51:40|92029.4|91953.7|92030.2|91955.6|92032.7|91956.6|92027.9|91951.8|24
1642992710000|2022-01-24 02:51:50|92030.1|91955.5|92030.4|91955.6|92032.6|91955.7|92029.9|91952.4|12
1642992720000|2022-01-24 02:52:00|92028.8|91956.7|92015.7|91965.7|92032.7|91965.7|92015.7|91951.2|20
1642992730000|2022-01-24 02:52:10|92028.1|91954.7|92028.2|91955|92034.8|91956.4|92027.5|91954|8
1642992740000|2022-01-24 02:52:20|92030.8|91957.5|92030.8|91955.3|92033.1|91957.5|92030.3|91954.3|11
1642992750000|2022-01-24 02:52:30|92032.4|91953.7|92031.3|91957.6|92032.4|91959.5|92029.9|91953.1|13
1642992760000|2022-01-24 02:52:40|92033.4|91957.1|92029.6|91979.6|92049.8|91979.7|92028.4|91955.4|34
1642992770000|2022-01-24 02:52:50|92040.8|91970.3|92044.3|91970.6|92048|91981.1|92030.4|91966.7|45
1642992780000|2022-01-24 02:53:00|92044.2|91971.4|92044.7|91968.7|92049.2|91971.4|92043.7|91966.7|18
1642992790000|2022-01-24 02:53:10|92045.6|91968.6|92044.9|91969.7|92051.5|91983.8|92033.8|91966.7|20
1642992800000|2022-01-24 02:53:20|92046.4|91969.2|92043.7|91968.5|92052.7|91972.3|92043.7|91965.6|12
1642992810000|2022-01-24 02:53:30|92045.6|91967.4|92046.9|91974.2|92053.7|91975.3|92043|91967.4|15
1642992820000|2022-01-24 02:53:40|92046.7|91974|92050|91976.1|92057.3|91977.7|92045.9|91970.1|28
1642992830000|2022-01-24 02:53:50|92050.1|91976.2|92048.8|91971.4|92057|91976.2|92048.8|91967.5|16
1642992840000|2022-01-24 02:54:00|92050|91970.9|92053.9|91975.2|92057.5|91978.1|92050|91967|15
1642992850000|2022-01-24 02:54:10|92052.3|91975.6|92054.2|91977.4|92060.1|91977.4|92052.3|91972|7
1642992860000|2022-01-24 02:54:20|92054.6|91976.8|92050|91977.6|92058.7|91978.9|92050|91974.2|20
1642992870000|2022-01-24 02:54:30|92054.2|91974.2|92050.2|91977.8|92055.5|91992.2|92040.3|91974.2|18
1642992880000|2022-01-24 02:54:40|92049.7|91973.8|92055.9|91968.7|92056.9|91978.5|92048.1|91968.7|31
1642992890000|2022-01-24 02:54:50|92054.6|91969.1|92055.8|91978.1|92057|91978.1|92050.3|91969.1|24
1642992900000|2022-01-24 02:55:00|92055.2|91978.6|92055.3|91973|92064.6|91978.8|92053.1|91970.7|23
1642992910000|2022-01-24 02:55:10|92055.4|91973.1|92046.6|91973.1|92060.6|91981.6|92046.6|91969.7|33
1642992920000|2022-01-24 02:55:20|92050.5|91971|92047.7|91969.1|92050.7|91984.2|92030|91967.9|37
1642992930000|2022-01-24 02:55:30|92046.5|91968|92039.8|91966.3|92051.1|91971.3|92038.9|91963.7|48
1642992940000|2022-01-24 02:55:40|92039.1|91963.7|92046.8|91963.8|92050.3|91973.6|92036.7|91961|47
1642992950000|2022-01-24 02:55:50|92044.1|91966.3|92042.9|91964|92048.1|91980.8|92028|91961.5|41
1642992960000|2022-01-24 02:56:00|92042.8|91963.9|92041.9|91968|92047.3|91982.4|92028.9|91962.2|37
1642992970000|2022-01-24 02:56:10|92042.2|91968.7|92046.9|91970.6|92047.5|91971.2|92041.6|91966.1|44
1642992980000|2022-01-24 02:56:20|92047.3|91970.3|92049.2|91966.7|92056|91970.7|92045.4|91962.5|39
1642992990000|2022-01-24 02:56:30|92050.7|91965.3|92050.4|91972.3|92052.4|91974.8|92048.2|91965.3|42
1642993000000|2022-01-24 02:56:40|92050.5|91972.8|92050.2|91971.6|92052.8|91975.6|92048.2|91971.1|30
1642993010000|2022-01-24 02:56:50|92049.6|91972|92024.5|91974.5|92052.6|91976.2|92024.5|91963.8|23
1642993020000|2022-01-24 02:57:00|92034.9|91964.4|92042.9|91968.7|92048.2|91972.5|92034.9|91963|44
1642993030000|2022-01-24 02:57:10|92043|91968.5|92045.1|91970.7|92047.5|91971.8|92043|91965.5|40
1642993040000|2022-01-24 02:57:20|92047.4|91970.8|92047.1|91965|92049.2|91971|92038.2|91957.1|50
1642993050000|2022-01-24 02:57:30|92047.2|91965.1|92053.6|91975.7|92055.6|91979.3|92043.2|91963.9|50
1642993060000|2022-01-24 02:57:40|92053.3|91976.5|92049.6|91977.7|92053.3|91978.5|92047.8|91966.7|43
1642993070000|2022-01-24 02:57:50|92049.5|91977.6|92047.5|91972|92050.3|91978|92047.5|91969.9|50
1642993080000|2022-01-24 02:58:00|92048.5|91972.4|92046.3|91969.1|92049.6|91972.4|92044.5|91962.8|41
1642993090000|2022-01-24 02:58:10|92046.4|91969.2|92045.9|91966.2|92048.2|91969.2|92044.5|91965.8|39
1642993100000|2022-01-24 02:58:20|92045.8|91966|92048.1|91970.4|92049.4|91971.8|92045.1|91965.2|43
1642993110000|2022-01-24 02:58:30|92047.4|91970.7|92049.8|91965.4|92052.3|91984.7|92034.5|91964.4|37
1642993120000|2022-01-24 02:58:40|92049.3|91965.6|92047.7|91964.2|92054.3|91970.6|92043.7|91963.8|44
1642993130000|2022-01-24 02:58:50|92047.6|91964.8|92042.6|91970.5|92052.8|91971.9|92042.4|91961.1|35
1642993140000|2022-01-24 02:59:00|92042.5|91970.4|92050.7|91973.9|92052|91975.2|92042.1|91967.6|42
1642993150000|2022-01-24 02:59:10|92051.5|91977.7|92048.6|91967.2|92058.4|91979.2|92048.3|91966.4|51
1642993160000|2022-01-24 02:59:20|92047.8|91968.1|92049.5|91977.1|92059.3|91981.5|92047.8|91966.6|40
1642993170000|2022-01-24 02:59:30|92049.6|91977.2|92057.6|91975.8|92058.6|91978.3|92049.2|91969.4|35
1642993180000|2022-01-24 02:59:40|92057.7|91976.2|92054.6|91973.5|92059|91980.1|92054.1|91972.7|27
1642993190000|2022-01-24 02:59:50|92055.1|91972.6|92055.6|91974.9|92056.2|91979.2|92049.7|91972.6|40
1642993200000|2022-01-24 03:00:00|92054.1|91975.6|92054.1|91975.6|92057|91980.1|92052.1|91974.8|46
1642993210000|2022-01-24 03:00:10|92054.6|91976.5|92053.6|91983.6|92060|91983.6|92050.6|91973.6|31
1642993220000|2022-01-24 03:00:20|92054|91983.8|92042.2|91992.2|92054.6|91993.2|92040.1|91977.7|28
1642993230000|2022-01-24 03:00:30|92052.8|91979.7|92051.4|91977.4|92057.6|91979.7|92051.4|91975.6|19
1642993240000|2022-01-24 03:00:40|92051|91977.3|92047.2|91976.9|92054.1|91985.9|92035.3|91975.1|22
1642993250000|2022-01-24 03:00:50|92036.4|91986.4|92050.3|91974.5|92055.7|91986.4|92036.4|91971.6|19
1642993260000|2022-01-24 03:01:00|92050.2|91974.3|92051.3|91976.5|92056|91976.5|92050.2|91971|8
1642993270000|2022-01-24 03:01:10|92053.7|91972.4|92057|91976.8|92059.4|91983.3|92052.8|91969.6|21
1642993280000|2022-01-24 03:01:20|92055.8|91977.5|92058.4|91975.5|92067.6|91979.6|92055.8|91968.7|9
1642993290000|2022-01-24 03:01:30|92059|91976.4|92054.9|91976.6|92062.5|91976.9|92054.8|91972.5|15
1642993300000|2022-01-24 03:01:40|92055.3|91977.4|92041.8|91991.8|92059.7|91993.7|92041.8|91975.7|20
1642993310000|2022-01-24 03:01:50|92061|91978.5|92051.7|91978.2|92061|91980.8|92051|91973.1|22
1642993320000|2022-01-24 03:02:00|92050.8|91978.3|92053.8|91978.1|92061.4|91981.1|92050.8|91973.9|39
1642993330000|2022-01-24 03:02:10|92053.5|91979.1|92051.9|91977.2|92059.6|91979.1|92051.9|91974.9|21
1642993340000|2022-01-24 03:02:20|92056.5|91975.6|92047.8|91977.7|92059|91991.9|92039.6|91973.6|19
1642993350000|2022-01-24 03:02:30|92050.2|91978.4|92051.5|91966.5|92058.4|91978.4|92044.4|91966.5|30
1642993360000|2022-01-24 03:02:40|92049|91964|92042.4|91969.4|92050.1|91981.8|92028.7|91964|22
1642993370000|2022-01-24 03:02:50|92054.3|91965.6|92045.9|91967.5|92054.3|91969.8|92045.9|91965.6|16
1642993380000|2022-01-24 03:03:00|92045.4|91968.1|92047|91972.5|92051.2|91972.5|92045.4|91966.1|18
1642993390000|2022-01-24 03:03:10|92051.4|91971|92048|91967.4|92052.5|91971|92046.8|91967.4|17
1642993400000|2022-01-24 03:03:20|92051.5|91967.1|92045.5|91966.6|92052.4|91967.7|92045.5|91963|19
1642993410000|2022-01-24 03:03:30|92047.2|91965.3|92058|91973.2|92059.2|91976.1|92047.2|91965.1|34
1642993420000|2022-01-24 03:03:40|92058.2|91972.6|92056.3|91974.6|92058.2|91976.5|92054.5|91971.6|21
1642993430000|2022-01-24 03:03:50|92057.2|91974.3|92060.4|91972.3|92063.6|91977.5|92056.1|91971.2|11
1642993440000|2022-01-24 03:04:00|92055.8|91977.3|92051.2|91977.2|92058.2|91980.7|92051.1|91973.9|29
1642993450000|2022-01-24 03:04:10|92051.4|91978.5|92052.7|91972.6|92056.2|91980.3|92048.7|91971.7|25
1642993460000|2022-01-24 03:04:20|92052.8|91972.8|92059.6|91973.4|92061.2|91979.1|92050|91967.4|18
1642993470000|2022-01-24 03:04:30|92062.3|91972|92061.3|91976.8|92070|91984.2|92055.1|91971.6|27
1642993480000|2022-01-24 03:04:40|92062.3|91977.1|92062.3|91976.9|92066.5|91985.7|92058.2|91975.6|27
1642993490000|2022-01-24 03:04:50|92062.9|91975.6|92056.9|91974.3|92062.9|91980.9|92050.8|91972.4|25
1642993500000|2022-01-24 03:05:00|92055.8|91974.9|92055.4|91970.6|92060.7|91975.4|92052.6|91969.1|21
1642993510000|2022-01-24 03:05:10|92057.8|91969.9|92057|91968.1|92059.4|91971|92055.3|91968.1|14
1642993520000|2022-01-24 03:05:20|92060.8|91967.8|92052.5|91973.8|92060.8|91977.3|92051.4|91966.5|17
1642993530000|2022-01-24 03:05:30|92051.6|91975.1|92055.5|91978.3|92057|91978.3|92051.6|91971.8|19
1642993540000|2022-01-24 03:05:40|92050.3|91979.2|92056|91975.5|92061.6|91979.2|92050.3|91972|17
1642993550000|2022-01-24 03:05:50|92060.2|91976.2|92052.9|91973.7|92060.2|91976.9|92050.1|91968.7|12
1642993560000|2022-01-24 03:06:00|92058.6|91971.3|92052.6|91975.6|92060.3|91976.6|92050.7|91970.1|10
1642993570000|2022-01-24 03:06:10|92054.4|91973|92054.3|91979.4|92059.4|91979.4|92053.8|91973|11
1642993580000|2022-01-24 03:06:20|92055|91978.9|92054|91977.1|92061.3|91979.2|92053.8|91973.6|19
1642993590000|2022-01-24 03:06:30|92059.5|91973.9|92050.2|91976.4|92059.5|91989.8|92039.8|91970|7
1642993600000|2022-01-24 03:06:40|92060.5|91972.7|92062|91966.6|92064.1|91975.9|92054.7|91966.6|6
1642993610000|2022-01-24 03:06:50|92069|91965.8|92048.9|91972.9|92069|91973.2|92048.7|91965.8|9
1642993620000|2022-01-24 03:07:00|92049.7|91973|92050|91977.1|92054.3|91977.8|92049.6|91970.5|14
1642993630000|2022-01-24 03:07:10|92051.7|91975.5|92045.6|91995.6|92056.4|91995.6|92045.6|91973.6|7
1642993640000|2022-01-24 03:07:20|92061.6|91985.7|92043.3|91993.3|92061.8|91994.1|92042.3|91982.8|11
1642993650000|2022-01-24 03:07:30|92084.3|91986.5|92055.3|91973.8|92084.3|91992.6|92042|91973.5|11
1642993660000|2022-01-24 03:07:40|92055.8|91971.4|92051.4|91975.7|92059|91979.2|92050.1|91969.8|25
1642993670000|2022-01-24 03:07:50|92052.8|91974.7|92052.9|91971.3|92058.8|91974.7|92052.4|91971.3|17
1642993680000|2022-01-24 03:08:00|92049.3|91973.7|92047.2|91975.2|92055.6|91975.6|92046.6|91971.5|23
1642993690000|2022-01-24 03:08:10|92045.7|91975.4|92039.5|91965|92051.8|91975.4|92038.4|91959.6|27
1642993700000|2022-01-24 03:08:20|92047.8|91967.9|92042.1|91964.5|92051.6|91968.2|92040.8|91962.6|17
1642993710000|2022-01-24 03:08:30|92044.6|91962.7|92044.7|91963.9|92050.9|91965.1|92043.1|91962.5|17
1642993720000|2022-01-24 03:08:40|92046.3|91962.5|92044.6|91965|92051.4|91969.2|92043.5|91962.5|9
1642993730000|2022-01-24 03:08:50|92044.1|91965.8|92043.1|91965|92051.5|91965.8|92042.5|91959.6|27
1642993740000|2022-01-24 03:09:00|92042.4|91965.3|92047.9|91963.2|92047.9|91966.2|92041.8|91959.6|17
1642993750000|2022-01-24 03:09:10|92049.3|91963.3|92045.5|91965.3|92049.3|91965.8|92043.6|91962.3|7
1642993760000|2022-01-24 03:09:20|92044.3|91964.9|92044.6|91965|92050|91972.2|92043.2|91960.5|32
1642993770000|2022-01-24 03:09:30|92045|91965.7|92046.6|91967.1|92048.4|91969.8|92041.1|91962.8|45
1642993780000|2022-01-24 03:09:40|92046.2|91966.9|92047.8|91974.7|92050.8|91974.7|92044.2|91964.6|23
1642993790000|2022-01-24 03:09:50|92048.6|91975.5|92051.3|91975.5|92056.3|91976.7|92048.6|91970.8|41
1642993800000|2022-01-24 03:10:00|92052.1|91978.3|92051.3|91975.7|92054.7|91978.3|92049.8|91969.8|20
1642993810000|2022-01-24 03:10:10|92051.9|91973.4|92053.1|91974|92060|91975.5|92050.8|91967.7|13
1642993820000|2022-01-24 03:10:20|92050.5|91975.9|92057.4|91970.5|92067.1|91983.6|92050.5|91970.5|26
1642993830000|2022-01-24 03:10:30|92058.2|91970.8|92050.1|91977|92060.4|91988.4|92038.4|91962.7|23
1642993840000|2022-01-24 03:10:40|92050.6|91976|92055.6|91970.7|92060.2|91977.6|92049.3|91964.3|13
1642993850000|2022-01-24 03:10:50|92057.6|91971|92052.1|91969.9|92058.5|91973.5|92052.1|91969|9
1642993860000|2022-01-24 03:11:00|92054.7|91971.3|92051.5|91973.6|92056|91973.9|92050.5|91969.7|19
1642993870000|2022-01-24 03:11:10|92050.4|91974.2|92051.5|91974|92054.7|91974.2|92050.4|91967.4|10
1642993880000|2022-01-24 03:11:20|92055.6|91973|92053.3|91972.4|92055.6|91975.2|92051.3|91972.4|13
1642993890000|2022-01-24 03:11:30|92057.2|91970.4|92051.3|91976.6|92057.3|91976.6|92047.7|91967.9|32
1642993900000|2022-01-24 03:11:40|92051.8|91977.1|92056.3|91972.1|92059.6|91977.7|92051.8|91971.6|24
1642993910000|2022-01-24 03:11:50|92059.5|91971.6|92052.6|91973.8|92060.1|91975.9|92052.6|91971.6|20
1642993920000|2022-01-24 03:12:00|92052.7|91975.2|92037.7|91987.7|92058.5|91987.7|92037.7|91970.7|22
1642993930000|2022-01-24 03:12:10|92055.6|91973.9|92047.7|91972|92055.6|91975.9|92046.9|91970.7|8
1642993940000|2022-01-24 03:12:20|92053.6|91970.7|92054.4|91969.7|92055.7|91973.1|92050|91969.7|20
1642993950000|2022-01-24 03:12:30|92054.7|91969.4|92048.4|91977.3|92057|91977.3|92048.4|91969.4|16
1642993960000|2022-01-24 03:12:40|92058|91974.4|92055.1|91973.6|92058|91977|92050.7|91972.3|12
1642993970000|2022-01-24 03:12:50|92053.1|91976|92054.1|91974.5|92055|91978.6|92052|91974.5|18
1642993980000|2022-01-24 03:13:00|92053|91975.9|92052.6|91976.2|92060.4|91982.1|92052.6|91973.4|31
1642993990000|2022-01-24 03:13:10|92052.8|91976.4|92063.2|91983.4|92063.2|91983.4|92051.6|91971.5|22
1642994000000|2022-01-24 03:13:20|92061|91984.8|92052.1|91979|92070.5|91984.8|92052.1|91976.2|19
1642994010000|2022-01-24 03:13:30|92052|91978.9|92061.4|91974.9|92061.5|91978.9|92052|91974.9|18
1642994020000|2022-01-24 03:13:40|92064.2|91974.5|92061.3|91975.4|92064.2|91977.7|92061.1|91974.5|7
1642994030000|2022-01-24 03:13:50|92064.8|91974.6|92053.4|91974.2|92065.4|91976.7|92052.6|91974.2|12
1642994040000|2022-01-24 03:14:00|92057.2|91973.4|92052.5|91977.8|92057.6|91989.5|92039.3|91972.2|21
1642994050000|2022-01-24 03:14:10|92060.9|91972.1|92049.2|91977.3|92060.9|91980.7|92048.9|91971.1|25
1642994060000|2022-01-24 03:14:20|92051|91978.9|92050.4|91974.3|92061|91978.9|92050|91971.4|29
1642994070000|2022-01-24 03:14:30|92052.8|91973.6|92046.6|91974.5|92057.8|91977.8|92046.6|91971.6|38
1642994080000|2022-01-24 03:14:40|92047.6|91975.6|92054.9|91967|92054.9|91975.6|92046|91967|34
1642994090000|2022-01-24 03:14:50|92060.6|91964.7|92049.8|91970.9|92060.6|91975.1|92048|91964.7|14
1642994100000|2022-01-24 03:15:00|92048.2|91972.8|92053.4|91979|92055.6|91979|92048.2|91971.5|24
1642994110000|2022-01-24 03:15:10|92057.1|91977.6|92053.6|91976.2|92061.5|91978|92053.6|91971.5|13
1642994120000|2022-01-24 03:15:20|92059.9|91974.1|92056.7|91979.3|92061.2|91979.3|92055.5|91972.4|15
1642994130000|2022-01-24 03:15:30|92056.6|91979.1|92054.1|91975.9|92060.6|91979.1|92054.1|91975.1|10
1642994140000|2022-01-24 03:15:40|92053.2|91975.5|92056|91979.5|92059.7|91980.9|92053.2|91975.5|25
1642994150000|2022-01-24 03:15:50|92059.5|91977.4|92054.3|91978.7|92059.5|91979.7|92052.8|91976.8|26
1642994160000|2022-01-24 03:16:00|92056.5|91977.3|92055.7|91972.6|92058.4|91978.2|92055.2|91972.6|11
1642994170000|2022-01-24 03:16:10|92057|91971.5|92054|91976.8|92061.5|91992.7|92042.7|91970.3|13
1642994180000|2022-01-24 03:16:20|92051.3|91981.2|92054.4|91977.2|92057.2|91981.2|92051.3|91977|16
1642994190000|2022-01-24 03:16:30|92053.4|91976.1|92053.5|91973.3|92056.3|91990.7|92040.4|91971.1|26
1642994200000|2022-01-24 03:16:40|92058.4|91972|92055.7|91973.4|92058.4|91977.9|92054.4|91972|20
1642994210000|2022-01-24 03:16:50|92060.3|91971.7|92057.1|91974.9|92061|91975.6|92057.1|91971.2|10
1642994220000|2022-01-24 03:17:00|92060.9|91974.1|92053.3|91975.1|92060.9|91977.2|92053.3|91971.6|12
1642994230000|2022-01-24 03:17:10|92058.5|91972.5|92058.1|91974.4|92059.6|91982.2|92053.9|91971.7|10
1642994240000|2022-01-24 03:17:20|92064|91972|92055.9|91969.7|92064|91973.8|92055.9|91968.9|12
1642994250000|2022-01-24 03:17:30|92062.9|91968.1|92050.6|91972.5|92062.9|91972.7|92050.6|91967.8|13
1642994260000|2022-01-24 03:17:40|92052.8|91975|92055.8|91973.8|92056.6|91978.4|92052.8|91973.6|10
1642994270000|2022-01-24 03:17:50|92060.2|91972.8|92053|91975.6|92062.6|91975.6|92053|91966.7|11
1642994280000|2022-01-24 03:18:00|92052.3|91974.9|92051.6|91977.8|92056.9|91980.7|92050.9|91974.9|16
1642994290000|2022-01-24 03:18:10|92052.9|91977.2|92055.3|91975.9|92062.3|91977.2|92052.9|91969.8|17
1642994300000|2022-01-24 03:18:20|92060.1|91973.9|92056.8|91980.4|92060.1|91984.7|92051.2|91973.9|13
1642994310000|2022-01-24 03:18:30|92054.6|91981.6|92058.3|91973.5|92058.3|91982.7|92051.3|91973.3|25
1642994320000|2022-01-24 03:18:40|92060.7|91973|92058|91976.1|92060.7|91977|92056.6|91973|21
1642994330000|2022-01-24 03:18:50|92060.7|91975.4|92059.5|91972.2|92060.9|91975.4|92059.5|91972.2|9
1642994340000|2022-01-24 03:19:00|92055.8|91981.7|92053.3|91977.8|92059.5|91981.7|92053.3|91977.8|10
1642994350000|2022-01-24 03:19:10|92053.1|91977.6|92055.3|91977.3|92060|91979.6|92052.5|91973.8|24
1642994360000|2022-01-24 03:19:20|92055|91976.7|92054.8|91978.3|92058|91981.9|92052|91976.7|21
1642994370000|2022-01-24 03:19:30|92055|91979.7|92054.5|91978.7|92058.3|91979.7|92054.5|91974.4|19
1642994380000|2022-01-24 03:19:40|92057.7|91977.4|92055.1|91980.4|92059.4|91983.9|92053.5|91976.1|9
1642994390000|2022-01-24 03:19:50|92062|91976.3|92057.4|91981.5|92064|91984.2|92054.7|91972.4|27
1642994400000|2022-01-24 03:20:00|92058.2|91980.1|92056.7|91973.8|92065.2|91981.8|92055.5|91971.6|34
1642994410000|2022-01-24 03:20:10|92059|91973.4|92054.9|91977.8|92062.2|91977.8|92054.2|91971.7|17
1642994420000|2022-01-24 03:20:20|92053.7|91976.5|92050.3|91975.1|92055.9|91978.4|92049.8|91970.5|20
1642994430000|2022-01-24 03:20:30|92051.3|91971.8|92034.7|91984.7|92052.6|91984.7|92034.7|91964.5|16
1642994440000|2022-01-24 03:20:40|92049.8|91973.7|92049.8|91974.2|92057.3|91974.2|92049.8|91967.9|14
1642994450000|2022-01-24 03:20:50|92054.9|91972.2|92053.4|91970.4|92054.9|91972.2|92051.7|91970.1|8
1642994460000|2022-01-24 03:21:00|92055.4|91969.7|92050.7|91971.5|92055.4|91972.9|92049.7|91969.7|28
1642994470000|2022-01-24 03:21:10|92051.9|91970.4|92049.4|91974.1|92057.5|91988.4|92036.6|91968.8|12
1642994480000|2022-01-24 03:21:20|92061.1|91968.2|92052.2|91968.7|92061.1|91974.8|92051.3|91968.2|8
1642994490000|2022-01-24 03:21:30|92054.5|91971|92048.9|91973.9|92059|91975.6|92048.5|91968.8|8
1642994500000|2022-01-24 03:21:40|92049.9|91972|92051.8|91972.2|92054.3|91975.6|92049.9|91969.6|10
1642994510000|2022-01-24 03:21:50|92052.8|91970.6|92046.9|91971|92059.3|91972.1|92046.8|91969.4|9
1642994520000|2022-01-24 03:22:00|92051.4|91968.1|92059|91974|92059.2|91979.5|92051.4|91966.2|13
1642994530000|2022-01-24 03:22:10|92058.1|91970.3|92051.5|91970.4|92062.9|91971.9|92047.7|91967.6|13
1642994540000|2022-01-24 03:22:20|92057|91968.4|92053.9|91971.4|92057.1|91975.8|92052.2|91967.6|15
1642994550000|2022-01-24 03:22:30|92059.6|91969.6|92054.5|91976.1|92059.6|91977.8|92050.7|91969|13
1642994560000|2022-01-24 03:22:40|92058.3|91974.8|92055.3|91973.1|92059.6|91975.7|92052.4|91973.1|10
1642994570000|2022-01-24 03:22:50|92060.7|91968.4|92056.3|91972.2|92065.3|91973.8|92054.4|91967.4|18
1642994580000|2022-01-24 03:23:00|92053.7|91972.7|92053.5|91973.6|92056.5|91978.3|92049.6|91970.2|23
1642994590000|2022-01-24 03:23:10|92058.9|91971.3|92053.5|91974|92059|91976.5|92050.1|91971.3|12
1642994600000|2022-01-24 03:23:20|92059.2|91972.2|92051.2|91975.4|92059.4|91979.9|92051.2|91968.8|12
1642994610000|2022-01-24 03:23:30|92051.9|91973.4|92034.7|91984.7|92064|91984.7|92034.7|91965|22
1642994620000|2022-01-24 03:23:40|92035.1|91985.1|92048.9|91967.7|92060.2|91985.1|92035.1|91967.6|12
1642994630000|2022-01-24 03:23:50|92046|91969.3|92046.1|91966.5|92047.4|91971.6|92041.1|91963.4|21
1642994640000|2022-01-24 03:24:00|92045.1|91966.7|92048|91969.5|92054.1|91969.5|92045.1|91962.8|8
1642994650000|2022-01-24 03:24:10|92051|91968.9|92052.1|91972.8|92052.9|91973.1|92047|91968.9|22
1642994660000|2022-01-24 03:24:20|92052|91974|92054.3|91971.9|92060|91977.9|92051.7|91971.6|29
1642994670000|2022-01-24 03:24:30|92056.7|91969.9|92056|91971.1|92060|91975.8|92051.5|91969.6|17
1642994680000|2022-01-24 03:24:40|92057.4|91970.5|92057.7|91977.8|92057.8|91980.1|92051.4|91970.5|21
1642994690000|2022-01-24 03:24:50|92058.2|91977.6|92041.1|91991.1|92065.5|91991.1|92038.5|91972.6|15
1642994700000|2022-01-24 03:25:00|92050.7|91980.7|92056.1|91977.3|92068.9|91991.6|92041.3|91974.4|32
1642994710000|2022-01-24 03:25:10|92054.7|91978.5|92055.1|91974.9|92060|91980.4|92053.8|91973.2|14
1642994720000|2022-01-24 03:25:20|92063.6|91972.2|92057.7|91976.6|92063.6|91977.1|92056.8|91971.9|9
1642994730000|2022-01-24 03:25:30|92054.4|91976.4|92055.1|91979|92058.8|91991.1|92040.7|91973.3|19
1642994740000|2022-01-24 03:25:40|92057.5|91977.4|92057.7|91974.6|92061.3|91989.2|92039.2|91973.4|17
1642994750000|2022-01-24 03:25:50|92057.6|91974.9|92060.1|91981|92062.8|91993.8|92043.4|91974|19
1642994760000|2022-01-24 03:26:00|92061.4|91981.1|92065.5|91974.7|92065.7|91981.1|92058.5|91974.1|12
1642994770000|2022-01-24 03:26:10|92065.2|91973.7|92058.7|91982.9|92076.8|91986.2|92057.8|91973.7|17
1642994780000|2022-01-24 03:26:20|92059.3|91981.9|92057.2|91978.8|92063.7|91982.4|92057.2|91977.3|27
1642994790000|2022-01-24 03:26:30|92064.4|91976.6|92057|91986|92064.8|91998.4|92048.4|91976.6|25
1642994800000|2022-01-24 03:26:40|92057.4|91984.7|92059.8|91982.6|92066.1|91984.7|92057|91977.4|21
1642994810000|2022-01-24 03:26:50|92058.9|91981|92060.2|91981.4|92065|91985.7|92057.1|91978.6|20
1642994820000|2022-01-24 03:27:00|92060.1|91981.2|92061.6|91980.9|92069|91982.6|92058.5|91977.4|11
1642994830000|2022-01-24 03:27:10|92064.2|91978|92060.6|91978|92064.2|91978.9|92056.8|91977.1|20
1642994840000|2022-01-24 03:27:20|92064.1|91977.1|92058.1|91979.8|92066.1|91984|92058.1|91976.7|12
1642994850000|2022-01-24 03:27:30|92058.5|91980.1|92062.3|91980.7|92064|91985.2|92058|91978.6|11
1642994860000|2022-01-24 03:27:40|92062.9|91980.4|92056.4|91985.8|92067.7|91988.7|92056.4|91978.4|10
1642994870000|2022-01-24 03:27:50|92066.3|91981.4|92062.1|91982.2|92066.3|91986.7|92061.1|91981.4|5
1642994880000|2022-01-24 03:28:00|92067.1|91980.9|92059.9|91981.1|92067.1|91984.1|92057.7|91980.4|18
1642994890000|2022-01-24 03:28:10|92061.2|91981.6|92062.5|91977|92066.3|91981.6|92061.2|91976.2|10
1642994900000|2022-01-24 03:28:20|92068.6|91975.3|92060.4|91984.8|92068.8|92000.2|92050|91975.3|23
1642994910000|2022-01-24 03:28:30|92078.7|91975.5|92065|91989.6|92078.7|91992.6|92062.2|91975.5|23
1642994920000|2022-01-24 03:28:40|92074.4|91985.7|92065.6|91989.8|92074.4|91989.8|92065|91983.4|15
1642994930000|2022-01-24 03:28:50|92071.5|91985.8|92065.6|91988.5|92071.5|91989.5|92065.6|91985.1|11
1642994940000|2022-01-24 03:29:00|92070.8|91984.9|92072.7|91987.3|92078.1|91992.7|92067.5|91983.8|32
1642994950000|2022-01-24 03:29:10|92073.3|91986.9|92077|91983.4|92080|91986.9|92072|91982.9|9
1642994960000|2022-01-24 03:29:20|92076.6|91983.3|92070.8|91991.1|92076.7|91993.1|92070.2|91983.3|13
1642994970000|2022-01-24 03:29:30|92070.9|91991.4|92077.5|91990.7|92077.5|91993.6|92068.5|91990.7|14
1642994980000|2022-01-24 03:29:40|92073.8|91994.8|92076.8|91988.9|92077.7|91994.8|92072.2|91988.8|13
1642994990000|2022-01-24 03:29:50|92075.9|91989.2|92070.5|91994.4|92076.5|91996.3|92070.2|91989|14
1642995000000|2022-01-24 03:30:00|92072.1|91994.6|92078|91988.8|92083|92002.6|92072.1|91987.6|29
1642995010000|2022-01-24 03:30:10|92078.4|91988.3|92076.6|91996|92079.3|91998.7|92073.8|91988.3|13
1642995020000|2022-01-24 03:30:20|92074.8|91995.5|92080|91999.1|92082|92002.7|92073.6|91991.5|27
1642995030000|2022-01-24 03:30:30|92080.1|91999|92081.4|92001.9|92085.5|92004.3|92078.9|91998.1|36
1642995040000|2022-01-24 03:30:40|92083|92001.4|92078.2|91998.7|92083|92003.8|92078|91998.7|13
1642995050000|2022-01-24 03:30:50|92077.7|92005.6|92076.9|91996.6|92078.1|92011.4|92061.4|91996.3|13
1642995060000|2022-01-24 03:31:00|92076.3|91996.9|92074.8|92002|92076.5|92013.3|92063.3|91996.5|27
1642995070000|2022-01-24 03:31:10|92074.4|91999.6|92075.1|92002.5|92075.3|92003.4|92072.8|91999.6|19
1642995080000|2022-01-24 03:31:20|92064.9|92014.9|92075|91999.9|92076.4|92015|92064.2|91996.5|24
1642995090000|2022-01-24 03:31:30|92073.3|91997.8|92074.4|92002.6|92076.3|92002.6|92072.4|91997.4|19
1642995100000|2022-01-24 03:31:40|92074.7|92003.4|92076.5|91996|92079.8|92003.4|92074.1|91994.8|25
1642995110000|2022-01-24 03:31:50|92074.8|92002.1|92075.6|92001.7|92081.9|92015.2|92065.2|91997.1|37
1642995120000|2022-01-24 03:32:00|92076|92001.5|92077.3|92004.4|92077.5|92016.3|92063.9|92000.2|29
1642995130000|2022-01-24 03:32:10|92077.6|92003.8|92080.7|91998.5|92081.9|92017.2|92066.1|91998.2|25
1642995140000|2022-01-24 03:32:20|92080.5|91999.1|92081.4|91991.7|92089.2|91999.1|92080.5|91989.3|13
1642995150000|2022-01-24 03:32:30|92082.9|91991.5|92075.8|92000.5|92082.9|92002|92075|91991.5|27
1642995160000|2022-01-24 03:32:40|92076.8|92000.1|92064.1|92014.1|92077.9|92014.1|92064.1|91998.2|8
1642995170000|2022-01-24 03:32:50|92063.8|92013.8|92071.7|91994.4|92076.9|92013.8|92063.8|91994.4|31
1642995180000|2022-01-24 03:33:00|92072.7|91994.8|92068.9|91995.7|92072.7|92008|92058|91994.6|30
1642995190000|2022-01-24 03:33:10|92069.1|91995.9|92068.1|91996.8|92070.6|91998.4|92068.1|91994.8|17
1642995200000|2022-01-24 03:33:20|92067.9|91995|92073|91998.4|92073|91998.7|92067.5|91994.7|13
1642995210000|2022-01-24 03:33:30|92071.1|91999.7|92066.5|91994.1|92071.1|92010.5|92056.2|91993.1|30
1642995220000|2022-01-24 03:33:40|92066.8|91993.9|92070.3|91994.2|92070.6|92008.6|92058.3|91993.9|17
1642995230000|2022-01-24 03:33:50|92058.8|92008.8|92068|91993.9|92071.7|92008.8|92058.8|91989.5|13
1642995240000|2022-01-24 03:34:00|92070.1|91993.7|92066.4|91993.2|92070.6|92004.6|92054.6|91992.2|16
1642995250000|2022-01-24 03:34:10|92065.8|91990|92067.6|91989.6|92069.7|91991.8|92064|91989.3|19
1642995260000|2022-01-24 03:34:20|92057|92007|92075|91982.7|92079.7|92007|92053.4|91982.7|16
1642995270000|2022-01-24 03:34:30|92077.5|91984.6|92069.7|91987.1|92077.5|91993.6|92062.8|91984.6|19
1642995280000|2022-01-24 03:34:40|92071|91986.4|92070.4|91985.6|92071.5|91989.2|92066.6|91985.6|12
1642995290000|2022-01-24 03:34:50|92068.7|91990.8|92055.2|92005.2|92075.6|92006.4|92055.1|91990.3|15
1642995300000|2022-01-24 03:35:00|92055.1|92005.1|92067.3|91993.8|92070.1|92005.1|92054.8|91988.7|18
1642995310000|2022-01-24 03:35:10|92067.4|91993|92067.8|91995.3|92069.8|92005.9|92055.9|91991.5|17
1642995320000|2022-01-24 03:35:20|92067.4|91995.7|92058.9|92008.9|92071.1|92010.6|92058.6|91994.3|20
1642995330000|2022-01-24 03:35:30|92059.1|92009.1|92071.2|91997|92071.2|92010|92059|91997|13
1642995340000|2022-01-24 03:35:40|92072|91996.2|92073.1|91996.2|92073.6|91997.4|92072|91994|9
1642995350000|2022-01-24 03:35:50|92072.1|91997.4|92060.7|92010.7|92072.1|92011.2|92059.5|91996.3|12
1642995360000|2022-01-24 03:36:00|92061.1|92011.1|92073.7|91997.9|92073.8|92011.1|92061.1|91997.9|4
1642995370000|2022-01-24 03:36:10|92075.8|91993.4|92069.9|91995.7|92075.8|92000|92069.8|91993.4|8
1642995380000|2022-01-24 03:36:20|92069.6|91996.1|92059.1|92009.1|92072.5|92010.5|92058.4|91995.5|21
1642995390000|2022-01-24 03:36:30|92069.9|91997.2|92058.7|92008.7|92073.2|92010.3|92058.5|91995|14
1642995400000|2022-01-24 03:36:40|92070.5|91997.5|92072.3|92002.1|92074.4|92012.1|92062.1|91994.8|9
1642995410000|2022-01-24 03:36:50|92072.6|92001.3|92069.5|91997.8|92072.9|92011|92054.5|91993.7|24
1642995420000|2022-01-24 03:37:00|92059|92009|92069.4|91997.1|92070.5|92012|92055.6|91993.2|20
1642995430000|2022-01-24 03:37:10|92068.3|91998.1|92070|91993.4|92070|92008.5|92056.1|91992.8|17
1642995440000|2022-01-24 03:37:20|92069|91992.4|92058.3|92008.3|92071.4|92011.5|92058.2|91991.1|22
1642995450000|2022-01-24 03:37:30|92058.7|92008.7|92069|91996.7|92075.7|92009|92057.6|91994|22
1642995460000|2022-01-24 03:37:40|92069.1|91996.5|92068.3|91995.4|92070.1|91997.1|92067|91994.9|19
1642995470000|2022-01-24 03:37:50|92069.9|91997|92069.6|91996.4|92071|92010.6|92058|91993.8|26
1642995480000|2022-01-24 03:38:00|92068.8|91998.8|92076.1|92006|92082.4|92013.8|92063.8|91997.2|24
1642995490000|2022-01-24 03:38:10|92077.2|92004.5|92078.2|92004.8|92078.9|92015|92065|92003.1|15
1642995500000|2022-01-24 03:38:20|92078.7|92004.2|92075.6|92003.1|92078.9|92018.2|92067.5|92003|13
1642995510000|2022-01-24 03:38:30|92075.2|92002.5|92079.7|92002.3|92081.1|92003.4|92074.7|91996.6|25
1642995520000|2022-01-24 03:38:40|92078.3|92002.1|92082|92005.8|92091.1|92011.7|92077.7|92001|21
1642995530000|2022-01-24 03:38:50|92082.1|92006|92079.3|92004.2|92083.1|92006.9|92078.5|92002.9|30
1642995540000|2022-01-24 03:39:00|92079.2|92004.1|92079.7|92006.1|92085.8|92011.6|92079.2|92003.7|24
1642995550000|2022-01-24 03:39:10|92082.3|92009|92075.5|92004.8|92083.5|92019.9|92069.9|92004.8|16
1642995560000|2022-01-24 03:39:20|92075.7|92005|92068.7|92018.7|92079.5|92019.5|92063.9|92002.3|18
1642995570000|2022-01-24 03:39:30|92069.4|92019.4|92067.2|92017.2|92080.1|92020.5|92063.3|91999.1|22
1642995580000|2022-01-24 03:39:40|92066.7|92016.7|92076.8|92002.8|92076.8|92016.7|92065.6|92001.7|7
1642995590000|2022-01-24 03:39:50|92076.1|92003.8|92080.7|92005.9|92089.8|92005.9|92075.6|91991.1|13
1642995600000|2022-01-24 03:40:00|92081|92005.7|92082.6|92009.3|92082.7|92020.6|92070|92004.6|32
1642995610000|2022-01-24 03:40:10|92082.8|92009.5|92079.2|92006.6|92082.8|92009.5|92078|92006.2|26
1642995620000|2022-01-24 03:40:20|92079.9|92005.9|92087.3|92001.1|92088|92006.2|92078.7|92001.1|17
1642995630000|2022-01-24 03:40:30|92087.7|92001.6|92082.9|92008.7|92087.7|92022.6|92070.1|92000.2|10
1642995640000|2022-01-24 03:40:40|92067.8|92017.8|92081.5|92008.2|92081.6|92020.9|92067.8|92007.2|6
1642995650000|2022-01-24 03:40:50|92080.7|92010.1|92086|92011.9|92086|92011.9|92080.7|92007.3|13
1642995660000|2022-01-24 03:41:00|92085.1|92011.8|92085.2|92011.1|92086.9|92025|92074.8|92010.9|14
1642995670000|2022-01-24 03:41:10|92087|92008.7|92088.5|92006.5|92092.7|92013.7|92084.6|92003.3|24
1642995680000|2022-01-24 03:41:20|92088.8|92006.8|92086.9|92014.1|92089.8|92015.1|92086.9|92006.7|16
1642995690000|2022-01-24 03:41:30|92089|92010.7|92087.5|92014.9|92090|92015.3|92085.9|92010.5|20
1642995700000|2022-01-24 03:41:40|92088.1|92013.1|92083.8|92013.7|92088.9|92027.3|92077.3|92013.1|14
1642995710000|2022-01-24 03:41:50|92084.4|92013.9|92084.2|92011.1|92085.7|92023.2|92072.9|92008.4|28
1642995720000|2022-01-24 03:42:00|92085.5|92010.4|92085.7|92011.2|92086.6|92023|92072.9|92007.4|30
1642995730000|2022-01-24 03:42:10|92083.7|92010|92088.6|92014.2|92090.6|92014.2|92081.6|92002.9|23
1642995740000|2022-01-24 03:42:20|92088.5|92013.8|92091.4|92013.6|92094.4|92022.7|92072.4|92006.9|33
1642995750000|2022-01-24 03:42:30|92091.3|92014.7|92090.7|92015.3|92091.3|92027|92076.8|92014.7|14
1642995760000|2022-01-24 03:42:40|92090.4|92015.9|92083.2|92005.5|92090.4|92020.2|92068.5|92003.7|28
1642995770000|2022-01-24 03:42:50|92079.6|92009.6|92091.4|92011.7|92091.8|92011.7|92078.3|92004.6|40
1642995780000|2022-01-24 03:43:00|92090|92011.6|92090.6|92012.6|92091|92014.8|92089.2|92010.8|28
1642995790000|2022-01-24 03:43:10|92091|92011.1|92088.9|92014.9|92091.8|92016.7|92088.5|92010.8|23
1642995800000|2022-01-24 03:43:20|92088.7|92014.8|92089.4|92011.2|92092.2|92028.1|92077.9|92011.2|28
1642995810000|2022-01-24 03:43:30|92089|92016.7|92092|92017|92092.8|92017.2|92089|92010.6|27
1642995820000|2022-01-24 03:43:40|92089.4|92018.8|92089.5|92018|92091.4|92029.1|92079.1|92015.6|14
1642995830000|2022-01-24 03:43:50|92090.9|92017.4|92089.6|92015|92091.8|92019|92089.5|92014.9|15
1642995840000|2022-01-24 03:44:00|92094.2|92017|92096.8|92013.3|92096.8|92017|92090.1|92011.3|14
1642995850000|2022-01-24 03:44:10|92096.7|92011.5|92091.2|92019|92096.7|92019|92088.3|92011.5|14
1642995860000|2022-01-24 03:44:20|92091.8|92019.4|92096.5|92021.9|92103.4|92023|92091.5|92017.2|29
1642995870000|2022-01-24 03:44:30|92097.9|92022.5|92097.6|92017|92102.5|92026.7|92090.5|92015.8|33
1642995880000|2022-01-24 03:44:40|92097.9|92018.8|92086.2|92013.6|92098.8|92027|92075.7|92012.4|34
1642995890000|2022-01-24 03:44:50|92085.6|92016.8|92084|92010.9|92087.8|92026.7|92075.9|92009.6|25
1642995900000|2022-01-24 03:45:00|92084.1|92012.1|92082.8|92011.5|92086.4|92023.9|92072|92009.3|30
1642995910000|2022-01-24 03:45:10|92084.5|92011.7|92083.9|92011.7|92085.8|92014.9|92082.8|92009.9|23
1642995920000|2022-01-24 03:45:20|92083.8|92012.9|92088.8|92013|92097.1|92015.2|92083.8|92012|18
1642995930000|2022-01-24 03:45:30|92087.2|92013.2|92073.9|92023.9|92091.1|92025.6|92071.6|92010.2|42
1642995940000|2022-01-24 03:45:40|92086.1|92013.4|92087.1|92008.2|92089.9|92014.1|92081.7|92006.5|17
1642995950000|2022-01-24 03:45:50|92084|92009|92086.8|92012.3|92087.9|92015.1|92083.1|92006.6|21
1642995960000|2022-01-24 03:46:00|92083.2|92013.1|92083.7|92004.7|92086.9|92024.7|92072.2|92004.7|10
1642995970000|2022-01-24 03:46:10|92082.9|92005.5|92081.1|92007.7|92083.6|92008.4|92079.4|92005.2|10
1642995980000|2022-01-24 03:46:20|92081.4|92007|92086|92015.6|92090.5|92026.4|92076.4|92003.3|26
1642995990000|2022-01-24 03:46:30|92086.2|92024.7|92086.1|92011.8|92086.9|92025.3|92074.6|92011.8|18
1642996000000|2022-01-24 03:46:40|92086|92012.4|92085|92014|92087.9|92024.7|92074.7|92011.3|14
1642996010000|2022-01-24 03:46:50|92084.8|92012.8|92083.7|92010.3|92087.4|92014.1|92080.6|92006.9|28
1642996020000|2022-01-24 03:47:00|92084|92010.6|92085.7|92011.6|92086.9|92012.1|92083.5|92009.1|27
1642996030000|2022-01-24 03:47:10|92086.1|92010.1|92086.5|92013.8|92087.8|92024|92073.1|92009.6|20
1642996040000|2022-01-24 03:47:20|92087.3|92014.3|92086.4|92011.7|92088.4|92025.7|92075.7|92010|25
1642996050000|2022-01-24 03:47:30|92085.5|92010|92087.5|92016.2|92093.4|92027.4|92076.5|92010|38
1642996060000|2022-01-24 03:47:40|92087.6|92016|92088|92012.4|92090|92026.3|92076.2|92012.1|21
1642996070000|2022-01-24 03:47:50|92087.6|92013.5|92076.8|92026.8|92088.8|92026.8|92076.8|92012.1|16
1642996080000|2022-01-24 03:48:00|92087.3|92016.3|92083.4|92010.8|92088.4|92016.5|92083.3|92007.6|21
1642996090000|2022-01-24 03:48:10|92083.5|92011|92085.5|92009.6|92086.8|92023.4|92072.8|92007.5|21
1642996100000|2022-01-24 03:48:20|92087.4|92011|92089|92006.2|92094.9|92011|92087.3|92006|12
1642996110000|2022-01-24 03:48:30|92087.9|92006.3|92085.6|92007.7|92092.7|92007.7|92083.7|92004.9|17
1642996120000|2022-01-24 03:48:40|92087.9|92008.4|92082.7|92004.8|92087.9|92008.4|92080.5|92003.3|9
1642996130000|2022-01-24 03:48:50|92083.2|92005.2|92072.4|92022.4|92088.8|92024.1|92072.4|92004.6|25
1642996140000|2022-01-24 03:49:00|92084.4|92013.8|92086.8|92005.7|92090.7|92013.8|92080.1|92005.5|28
1642996150000|2022-01-24 03:49:10|92088.6|92003.6|92086|92007.5|92088.6|92022.4|92072.4|92003.6|17
1642996160000|2022-01-24 03:49:20|92082.6|92009.4|92079.2|92004.6|92087.7|92009.4|92079.2|92004.6|7
1642996170000|2022-01-24 03:49:30|92078.9|92004.2|92083.9|92007.9|92085|92021.3|92071.3|92002.6|16
1642996180000|2022-01-24 03:49:40|92083.7|92008|92082.3|92009.9|92086.1|92024.1|92072|92007.5|39
1642996190000|2022-01-24 03:49:50|92081.2|92008.6|92085.8|92003.3|92088.7|92011.1|92080|92002.7|29
1642996200000|2022-01-24 03:50:00|92085.7|92003.7|92077.4|92006.1|92087.2|92017.5|92067.4|92001.9|26
1642996210000|2022-01-24 03:50:10|92085|92002.6|92081.7|92006.6|92085|92008.7|92079.8|92002.6|33
1642996220000|2022-01-24 03:50:20|92085|92005.1|92080.5|92006.5|92086.4|92008.4|92080.5|92004.8|19
1642996230000|2022-01-24 03:50:30|92080.4|92006.4|92066|92016|92085.5|92016|92066|92004.3|19
1642996240000|2022-01-24 03:50:40|92076.9|92005.5|92081.5|92007.4|92088|92023.8|92068.2|91999.7|21
1642996250000|2022-01-24 03:50:50|92081.7|92008.5|92080.6|92007.7|92084.4|92009.8|92080|92003.4|19
1642996260000|2022-01-24 03:51:00|92088.2|92007.8|92079.5|92001.1|92088.4|92018.8|92065.9|91999.4|27
1642996270000|2022-01-24 03:51:10|92088.4|92001.5|92081.1|91998|92088.4|92002|92078.6|91996.3|14
1642996280000|2022-01-24 03:51:20|92086.3|91996.6|92080.2|91998.1|92087.6|92000.1|92080.1|91995.6|22
1642996290000|2022-01-24 03:51:30|92081.7|91998.8|92077.2|92001.9|92081.7|92016.7|92065.8|91998.3|18
1642996300000|2022-01-24 03:51:40|92075.8|92000|92078.2|92002|92080.4|92005.4|92075.8|91998.6|15
1642996310000|2022-01-24 03:51:50|92077.1|92004.1|92075.1|92004.9|92078.6|92022.1|92065.2|92001.7|23
1642996320000|2022-01-24 03:52:00|92065.1|92015.1|92077.7|92004|92085.2|92015.2|92064|92000.1|22
1642996330000|2022-01-24 03:52:10|92076.5|92003.3|92073.6|92002.9|92080|92014.1|92063.9|92001.6|19
1642996340000|2022-01-24 03:52:20|92073.7|92003.1|92075.1|91996|92076.5|92013.6|92060.8|91995.2|25
1642996350000|2022-01-24 03:52:30|92072.7|91998.2|92073.9|91998.6|92075.6|92000.2|92071.8|91995.9|26
1642996360000|2022-01-24 03:52:40|92072.5|91994.7|92074.1|91995.9|92074.1|92001|92071.7|91994|16
1642996370000|2022-01-24 03:52:50|92072.1|92000.1|92076.2|91994.3|92083.5|92002.5|92071.8|91994.3|12
1642996380000|2022-01-24 03:53:00|92072.8|92000.8|92074.6|91997.9|92081.7|92013.5|92061.1|91993.2|18
1642996390000|2022-01-24 03:53:10|92073.7|91997|92072.8|92002.1|92078.4|92014.3|92062.7|91996|23
1642996400000|2022-01-24 03:53:20|92075|92002.8|92074.3|91998.7|92076.7|92014.8|92063.2|91997.5|13
1642996410000|2022-01-24 03:53:30|92074.5|91998.3|92062.8|92012.8|92075.8|92013.3|92062.3|91995.9|17
1642996420000|2022-01-24 03:53:40|92072.4|92002.4|92072.5|91999.2|92073|92012.3|92060.8|91998.2|11
1642996430000|2022-01-24 03:53:50|92072.8|92000.2|92072.1|91996.8|92073.6|92011.8|92061.8|91996.4|8
1642996440000|2022-01-24 03:54:00|92071.6|91997.3|92058.2|92008.2|92073.6|92016.4|92058.2|91993.7|11
1642996450000|2022-01-24 03:54:10|92056.7|92006.7|92074.9|91999.1|92077.3|92016.9|92056.7|91997.6|20
1642996460000|2022-01-24 03:54:20|92074.6|91999.2|92074.4|91999.2|92075.8|92000.2|92072.3|91997.5|14
1642996470000|2022-01-24 03:54:30|92074.1|91998|92061.7|92011.7|92074.1|92012.8|92061.7|91996.7|18
1642996480000|2022-01-24 03:54:40|92072|92000.9|92073.1|91997.3|92075.2|92000.9|92069.4|91993.8|16
1642996490000|2022-01-24 03:54:50|92074.1|91996.1|92072.5|92000.3|92076.7|92015.3|92061.4|91996.1|11
1642996500000|2022-01-24 03:55:00|92073.7|92000.7|92074.1|92000.1|92077.1|92012.5|92062|91997.3|19
1642996510000|2022-01-24 03:55:10|92073.6|92001.1|92064.2|92014.2|92073.6|92015|92062.9|92001.1|12
1642996520000|2022-01-24 03:55:20|92064.5|92014.5|92064.5|92014.5|92075.9|92015.7|92064|92002.7|12
1642996530000|2022-01-24 03:55:30|92064.8|92014.8|92079.3|92009|92084|92018.9|92064.8|92000.8|35
1642996540000|2022-01-24 03:55:40|92080.4|92006.6|92082.1|92005.4|92084.2|92008.5|92079.6|92002.2|12
1642996550000|2022-01-24 03:55:50|92081.1|92006.6|92087.7|92004.6|92090.3|92020.7|92070.2|92004.1|9
1642996560000|2022-01-24 03:56:00|92089.4|92006.3|92085.5|92008.4|92092.2|92008.4|92085.5|92003|7
1642996570000|2022-01-24 03:56:10|92084.6|92007.3|92080.8|92007.8|92084.6|92021.9|92070.7|92007.3|7
1642996580000|2022-01-24 03:56:20|92070.8|92020.8|92083.6|92003.7|92086.2|92020.8|92068|92003.5|16
1642996590000|2022-01-24 03:56:30|92082.1|92008.2|92083.7|92002.5|92087.3|92009|92081.3|91999.7|16
1642996600000|2022-01-24 03:56:40|92084.6|92002.8|92081.9|92006|92085.2|92009.3|92081.5|92002.5|26
1642996610000|2022-01-24 03:56:50|92084|92005.4|92080.9|92007.9|92084|92009.4|92080|92004.2|27
1642996620000|2022-01-24 03:57:00|92081.1|92008.1|92079.4|91994|92084.7|92008.3|92075|91993.9|23
1642996630000|2022-01-24 03:57:10|92083.4|92003.3|92079.6|92001.3|92083.4|92004.1|92077.6|92001.3|10
1642996640000|2022-01-24 03:57:20|92077.3|92006.2|92079.8|92007.1|92081.2|92017.5|92067.1|92004|13
1642996650000|2022-01-24 03:57:30|92079.5|92008|92078.8|92004.3|92080.3|92008|92075.5|92001.2|17
1642996660000|2022-01-24 03:57:40|92079.4|92002.3|92078.7|92005.1|92079.5|92008|92077.4|92002.3|14
1642996670000|2022-01-24 03:57:50|92080.5|92005.8|92079.7|91999.6|92082.1|92007.3|92079.7|91999.6|7
1642996680000|2022-01-24 03:58:00|92082.2|92000.2|92082.7|92003|92084.9|92004.6|92075.9|91999.4|25
1642996690000|2022-01-24 03:58:10|92083.1|92002|92082.1|92004.3|92083.1|92017.3|92067.3|92002|16
1642996700000|2022-01-24 03:58:20|92081.9|92004.5|92079.1|92007.8|92081.9|92008.6|92079.1|92001.1|16
1642996710000|2022-01-24 03:58:30|92078.6|92004.6|92081.2|92004.7|92081.2|92007|92078.6|92002.8|12
1642996720000|2022-01-24 03:58:40|92080.8|92004.6|92081.7|92008.6|92085.8|92022.4|92072|92001.3|20
1642996730000|2022-01-24 03:58:50|92081.6|92008.5|92083.7|92001.2|92086.4|92019.4|92069.4|92001.2|30
1642996740000|2022-01-24 03:59:00|92082.6|92002.4|92082|92002.6|92085.7|92003.8|92080.1|91999.8|18
1642996750000|2022-01-24 03:59:10|92087.2|91999.4|92086.4|91995.9|92091.2|91999.4|92086.2|91995.2|5
1642996760000|2022-01-24 03:59:20|92082.3|92003.2|92083|92004.5|92087.3|92007|92081.3|91997.5|21
1642996770000|2022-01-24 03:59:30|92098.8|91994.8|92081.1|92000.4|92098.8|92008.2|92081.1|91994.7|11
1642996780000|2022-01-24 03:59:40|92082.6|91998.7|92081.8|91998.3|92092.2|92002.8|92080.2|91993.1|14
1642996790000|2022-01-24 03:59:50|92081.1|92002.8|92082.9|92007.1|92084.3|92009.1|92079.7|92000.3|29
1642996800000|2022-01-24 04:00:00|92081.3|92009.7|92087.5|92002.8|92088.4|92009.7|92080.9|91999.5|21
1642996810000|2022-01-24 04:00:10|92087.6|92001.8|92084|92004|92091.2|92006.4|92083.8|91996.7|27
1642996820000|2022-01-24 04:00:20|92084.8|92002.4|92085.8|92004.7|92088.6|92005.1|92079.7|91999.7|16
1642996830000|2022-01-24 04:00:30|92092.8|92000|92087.9|92002|92093.1|92004.8|92086.6|92000|9
1642996840000|2022-01-24 04:00:40|92092.8|91999.8|92085.7|92004.9|92092.8|92007.5|92084.1|91999.8|9
1642996850000|2022-01-24 04:00:50|92082.1|92006.7|92083.8|92006.6|92098.1|92009.5|92082.1|91998.7|13
1642996860000|2022-01-24 04:01:00|92093|92001.7|92085|92002.4|92093|92005.1|92082.9|92001.7|11
1642996870000|2022-01-24 04:01:10|92090.5|92000.1|92085.6|92009.3|92090.5|92010.5|92079.7|91999.3|24
1642996880000|2022-01-24 04:01:20|92085.5|92009|92082.2|92009.1|92097.2|92012.5|92081.8|92001.7|25
1642996890000|2022-01-24 04:01:30|92084|92007.3|92084.5|92004.5|92086.9|92010.8|92081.7|92004.5|15
1642996900000|2022-01-24 04:01:40|92083.5|92006.1|92086.5|92006.2|92092.2|92011.6|92083.5|91999.5|18
1642996910000|2022-01-24 04:01:50|92087.9|92005.5|92088.4|92004.4|92092.2|92006|92087.2|92002.1|25
1642996920000|2022-01-24 04:02:00|92091.3|92005.2|92087.9|92006.9|92092.8|92007.4|92087.9|92001|19
1642996930000|2022-01-24 04:02:10|92088.2|92005.8|92086.6|92003.3|92090|92007.5|92085.6|92002.9|18
1642996940000|2022-01-24 04:02:20|92092.7|92001.3|92090.6|92000.4|92093.1|92005.8|92088.8|91999.2|11
1642996950000|2022-01-24 04:02:30|92085.2|92004.1|92083.4|92007.9|92090.8|92009.8|92083.4|92000.7|14
1642996960000|2022-01-24 04:02:40|92086.2|92008.8|92083|92009|92099.7|92009.9|92083|92000.6|29
1642996970000|2022-01-24 04:02:50|92084.8|92007.5|92092.1|92006.6|92094.3|92010.5|92082.8|92002.9|26
1642996980000|2022-01-24 04:03:00|92092.4|92006.9|92086.2|92008.1|92092.4|92011|92083.9|92006.9|23
1642996990000|2022-01-24 04:03:10|92085.4|92012.8|92085.2|92007.5|92092.9|92012.8|92084.7|92002.2|14
1642997000000|2022-01-24 04:03:20|92089.9|92005.3|92087.6|92010.2|92091.5|92010.2|92086.9|92002.2|19
1642997010000|2022-01-24 04:03:30|92088.5|92010.3|92085.6|92009.2|92089.6|92025.5|92073.5|92008.2|19
1642997020000|2022-01-24 04:03:40|92102.6|92008|92096.2|92008.4|92102.6|92014.4|92088.8|92004.7|7
1642997030000|2022-01-24 04:03:50|92095.5|92009.6|92084.8|92003.6|92095.5|92012.7|92084.7|92001.1|25
1642997040000|2022-01-24 04:04:00|92084.6|92003.5|92082.1|92000.9|92090.9|92008|92082.1|91998.5|25
1642997050000|2022-01-24 04:04:10|92082.3|92001.1|92086.2|91995.8|92086.2|92003.4|92074.4|91993.6|32
1642997060000|2022-01-24 04:04:20|92087.3|91994.5|92084.5|91999.2|92087.3|92000.6|92080.5|91993.8|31
1642997070000|2022-01-24 04:04:30|92082.7|91998.4|92081.9|91992.2|92084.6|91998.4|92081.8|91992.2|16
1642997080000|2022-01-24 04:04:40|92075.5|91999.1|92080.9|91999.8|92093|91999.8|92075.5|91991.8|9
1642997090000|2022-01-24 04:04:50|92082.1|92000.7|92079.7|91997.8|92086.2|92001|92079.7|91997.6|26
1642997100000|2022-01-24 04:05:00|92079.2|91997.6|92074.2|91991.7|92080.6|92011|92059.2|91985.4|26
1642997110000|2022-01-24 04:05:10|92083.9|91986.9|92072.5|91995.8|92083.9|91996.1|92072.5|91986.9|15
1642997120000|2022-01-24 04:05:20|92072.7|91996|92076.9|91993.9|92079.8|91999.7|92072.7|91993.9|21
1642997130000|2022-01-24 04:05:30|92075.3|91995.4|92079.9|91999.2|92083.5|91999.2|92071.2|91990.9|37
1642997140000|2022-01-24 04:05:40|92081.6|91997.7|92079.1|91999|92089.1|92012.8|92062.5|91993.4|22
1642997150000|2022-01-24 04:05:50|92077.1|92000.5|92085.8|92000.3|92087.4|92002|92076.7|91995.1|13
1642997160000|2022-01-24 04:06:00|92084.7|92001.8|92086.6|91991.5|92087.7|92002.4|92073|91991.5|22
1642997170000|2022-01-24 04:06:10|92084.5|91991.3|92081.8|91993.9|92093.7|91993.9|92081.6|91988.1|6
1642997180000|2022-01-24 04:06:20|92083.4|91993.6|92084.5|91992|92087.7|92002.2|92075.3|91991.5|18
1642997190000|2022-01-24 04:06:30|92089.4|91989.5|92085|92001.1|92095.1|92001.7|92081.8|91989.5|25
1642997200000|2022-01-24 04:06:40|92085.7|91999.6|92087.6|92002.5|92092.2|92002.5|92085.7|91996|22
1642997210000|2022-01-24 04:06:50|92086.1|92003.3|92085.8|92001|92088.9|92005.4|92084.6|92000.1|20
1642997220000|2022-01-24 04:07:00|92087.2|91998.9|92088.7|91994|92093.8|92000.6|92083.4|91993.8|13
1642997230000|2022-01-24 04:07:10|92087.4|91995.2|92085.7|91997.3|92091.9|91999|92084.5|91995.2|19
1642997240000|2022-01-24 04:07:20|92084.8|92005.7|92083.9|92000.6|92087.2|92018.9|92068.9|92000.6|18
1642997250000|2022-01-24 04:07:30|92080.3|92003.2|92085.2|92000|92087.3|92006|92076.8|92000|12
1642997260000|2022-01-24 04:07:40|92086.4|91999.3|92087.6|92000.2|92089.5|92006.3|92081.2|91999.3|18
1642997270000|2022-01-24 04:07:50|92088.1|91999.4|92091.4|91999.9|92091.6|92007.3|92084.1|91998.1|14
1642997280000|2022-01-24 04:08:00|92084|92006|92091.9|91996.1|92092.5|92007.1|92083.6|91995.8|14
1642997290000|2022-01-24 04:08:10|92089.5|91993.7|92099.2|91995.2|92100.5|92002.7|92089.5|91993.7|8
1642997300000|2022-01-24 04:08:20|92098.7|91994.7|92092|91998.2|92098.7|92003.6|92086.1|91994.7|7
1642997310000|2022-01-24 04:08:30|92090.3|92004.4|92086.3|92002.9|92090.3|92005.7|92081.1|91997.8|13
1642997320000|2022-01-24 04:08:40|92087.1|92002|92086.3|92000.4|92094.4|92012.7|92084.7|92000.4|32
1642997330000|2022-01-24 04:08:50|92082.8|92002.2|92092.3|92005.2|92099.1|92006|92082.4|91997.3|36
1642997340000|2022-01-24 04:09:00|92091|92004.9|92094.2|92007.5|92094.3|92009.4|92089.9|92004.9|41
1642997350000|2022-01-24 04:09:10|92094|92005.9|92090.8|92003.9|92099.6|92005.9|92087.6|91999.7|12
1642997360000|2022-01-24 04:09:20|92094.5|92004.8|92089|92005.1|92098.4|92011.3|92086.7|92001.1|21
1642997370000|2022-01-24 04:09:30|92086.4|92007.2|92084.6|92005.5|92097.2|92010.1|92082.7|91997.7|19
1642997380000|2022-01-24 04:09:40|92085.7|92005.3|92088.5|92002.9|92099.4|92005.3|92085.7|91995.4|17
1642997390000|2022-01-24 04:09:50|92090.4|92001.5|92092.9|92002.1|92097.8|92006.7|92087.2|91998|8
1642997400000|2022-01-24 04:10:00|92090.5|92001.9|92093.2|91996.1|92094.4|92006.4|92086.8|91995.5|21
1642997410000|2022-01-24 04:10:10|92088.4|92004|92092.9|92003.3|92102.7|92006|92084.2|91997.7|30
1642997420000|2022-01-24 04:10:20|92093.6|91995.6|92088.8|91997.4|92094.9|92005.1|92087|91993.2|15
1642997430000|2022-01-24 04:10:30|92092.7|91996.4|92090.3|91999.7|92093.9|92007.2|92081.8|91995|14
1642997440000|2022-01-24 04:10:40|92090.5|92001.1|92089.9|92000.2|92091.8|92004.7|92086|91998.8|9
1642997450000|2022-01-24 04:10:50|92097.8|91999.5|92096.6|91993.1|92097.8|91999.5|92096.6|91993.1|4
1642997460000|2022-01-24 04:11:00|92087.8|92001.6|92087.4|91991.8|92088|92005.7|92079.1|91991.8|23
1642997470000|2022-01-24 04:11:10|92087.3|91995.3|92091.2|91990.9|92093.8|92001.7|92082.2|91990|8
1642997480000|2022-01-24 04:11:20|92084.8|92004.5|92089.3|92000.1|92089.3|92005.6|92081.1|91997.4|11
1642997490000|2022-01-24 04:11:30|92088.1|91998.4|92090|91994.1|92090|92003|92083.6|91994.1|11
1642997500000|2022-01-24 04:11:40|92082.9|92002.7|92093|91994.4|92093.3|92002.7|92082.9|91994.4|10
1642997510000|2022-01-24 04:11:50|92095.3|91993.8|92089|92005.1|92095.3|92006.7|92079.8|91993.8|14
1642997520000|2022-01-24 04:12:00|92084.3|92006.5|92087.9|91994.2|92092.6|92006.5|92079.1|91994.2|11
1642997530000|2022-01-24 04:12:10|92090.7|91989.1|92080.8|91997.3|92090.7|92001.5|92077.6|91989.1|9
1642997540000|2022-01-24 04:12:20|92083.4|91996|92083.6|91994|92088.2|92000.3|92079.7|91993.4|10
1642997550000|2022-01-24 04:12:30|92082.3|91993.8|92083.3|91996.8|92087.7|91996.8|92082|91991.1|10
1642997560000|2022-01-24 04:12:40|92082.3|91997.3|92085.7|91998.4|92087.6|92001.6|92082.3|91996.8|12
1642997570000|2022-01-24 04:12:50|92086.2|91998.5|92087.6|91992.5|92092.5|91998.5|92084.6|91991|8
1642997580000|2022-01-24 04:13:00|92087.5|91993.8|92088.3|92000.5|92089.2|92002|92081.3|91993.1|15
1642997590000|2022-01-24 04:13:10|92088.6|91997.7|92089.4|91999.5|92098.4|92005.7|92079.2|91992.6|17
1642997600000|2022-01-24 04:13:20|92092.8|91988.8|92094.1|91990.1|92097.8|91993.8|92092.7|91988.7|6
1642997610000|2022-01-24 04:13:30|92092.8|91988.8|92088.1|91998.7|92092.8|92005.7|92081.6|91988.8|7
1642997620000|2022-01-24 04:13:40|92088.4|91996.2|92089.2|91992|92092.9|92002.2|92082.9|91992|9
1642997630000|2022-01-24 04:13:50|92083.1|92005.9|92083.7|92003.2|92097|92005.9|92083.1|91993|18
1642997640000|2022-01-24 04:14:00|92084.9|92000.7|92086.4|91996|92093|92000.7|92083.2|91991.4|11
1642997650000|2022-01-24 04:14:10|92089|91997.8|92090.9|91990.9|92091|91998.8|92082.4|91990.9|14
1642997660000|2022-01-24 04:14:20|92089.8|91991.7|92085|91994|92094.6|92000.9|92083.5|91988.6|20
1642997670000|2022-01-24 04:14:30|92087.5|91995.8|92088.7|91994.5|92089.4|91998.6|92083.3|91993.5|21
1642997680000|2022-01-24 04:14:40|92087.7|91995|92091.9|91993.4|92091.9|91999.6|92084.5|91993.4|9
1642997690000|2022-01-24 04:14:50|92091|91994.7|92085.4|92003.3|92091|92003.9|92083.6|91994.7|12
1642997700000|2022-01-24 04:15:00|92088|92001.7|92084.1|91999.6|92089|92002|92081.5|91996.5|29
1642997710000|2022-01-24 04:15:10|92085.7|91996.5|92085.3|91999.5|92098.5|92003.2|92083.6|91992|17
1642997720000|2022-01-24 04:15:20|92085.9|91998.7|92084.8|92001.1|92091.1|92004.5|92083.6|91997.4|15
1642997730000|2022-01-24 04:15:30|92088|91998.7|92092.6|91995.8|92092.6|92002.5|92084.2|91995.4|13
1642997740000|2022-01-24 04:15:40|92088.5|92001.3|92084|91996.2|92091.9|92002.2|92084|91993.7|10
1642997750000|2022-01-24 04:15:50|92085.6|91994.7|92079.8|92003|92092.3|92004.6|92079.4|91993.2|26
1642997760000|2022-01-24 04:16:00|92081.3|92001.4|92090.6|91999.5|92091.7|92005.3|92081.3|91996.8|16
1642997770000|2022-01-24 04:16:10|92090|91994.8|92089.5|91997.4|92092|92002.1|92083.6|91994.8|11
1642997780000|2022-01-24 04:16:20|92089.6|91996.9|92079.4|92002.8|92094.7|92006.3|92078.6|91990.7|21
1642997790000|2022-01-24 04:16:30|92083.5|92005.9|92097.2|91993.2|92098.8|92005.9|92082.6|91993.2|13
1642997800000|2022-01-24 04:16:40|92093.8|91989.8|92086.7|91996.7|92098.1|92003.3|92085.3|91989.8|10
1642997810000|2022-01-24 04:16:50|92084.2|92003.6|92087.5|91997.7|92097.4|92004|92082.4|91993.4|17
1642997820000|2022-01-24 04:17:00|92086.3|91997.9|92090.8|91996.8|92090.8|92003.7|92085.9|91994.2|66
1642997830000|2022-01-24 04:17:10|92091.2|91996.5|92090.7|91994.9|92091.2|91996.7|92090.3|91994.9|5
1642997840000|2022-01-24 04:17:20|92087.5|92005|92100.5|91996.5|92100.7|92005.1|92079.6|91994.7|22
1642997850000|2022-01-24 04:17:30|92100.2|91996.2|92089.2|92000.5|92100.2|92002.1|92086.5|91991.4|49
1642997860000|2022-01-24 04:17:40|92089.1|91998.6|92100.5|92009.9|92101.4|92009.9|92088.2|91996.7|66
1642997870000|2022-01-24 04:17:50|92102.2|92008.8|92112|92014.9|92117.2|92023.6|92091.9|92005.5|61
1642997880000|2022-01-24 04:18:00|92111.3|92013.3|92114|92010|92117.1|92029.8|92101.4|92005.6|51
1642997890000|2022-01-24 04:18:10|92111.8|92007.8|92112.3|92008.3|92114.6|92013.1|92109.6|92007.8|13
1642997900000|2022-01-24 04:18:20|92112.2|92008.2|92110.1|92011.5|92113.8|92016.7|92100.5|92008|31
1642997910000|2022-01-24 04:18:30|92107.4|92013|92101.8|92017.5|92114.1|92021.4|92100.1|92006.7|23
1642997920000|2022-01-24 04:18:40|92103.3|92018.4|92111.8|92008|92111.8|92018.5|92101.3|92007.6|28
1642997930000|2022-01-24 04:18:50|92110.8|92006.8|92107.4|92010.3|92113.3|92013|92104.6|92006.8|16
1642997940000|2022-01-24 04:19:00|92110.8|92008.1|92107.9|92007.8|92112.4|92008.4|92105.4|92003.8|15
1642997950000|2022-01-24 04:19:10|92107|92012.5|92104.9|92013.5|92112.1|92013.8|92102.2|92005.1|21
1642997960000|2022-01-24 04:19:20|92107.6|92013.8|92108.9|92007.8|92112.1|92013.8|92106.6|92005|15
1642997970000|2022-01-24 04:19:30|92110.3|92006.3|92105.1|92013.6|92110.3|92013.6|92101.6|92002|8
1642997980000|2022-01-24 04:19:40|92102.8|92015.8|92101|92012.2|92108.4|92016.9|92100.3|92005.4|11
1642997990000|2022-01-24 04:19:50|92101.3|92005.8|92102.4|92009.6|92109.8|92009.6|92101.3|92000.5|9
1642998000000|2022-01-24 04:20:00|92102.1|92010.8|92099.7|92013.7|92113.9|92015.6|92098.9|92005.7|19
1642998010000|2022-01-24 04:20:10|92097.3|92016.5|92105.8|92011.5|92108.8|92016.5|92097.3|92005.3|19
1642998020000|2022-01-24 04:20:20|92111.4|92007.4|92109.6|92005.6|92111.4|92011.4|92106.5|92005.6|16
1642998030000|2022-01-24 04:20:30|92102.8|92011.3|92105.3|92005.6|92108.2|92015.1|92099.2|92005.6|13
1642998040000|2022-01-24 04:20:40|92110|92006|92105.3|92005.7|92110|92006|92105.3|92004.4|4
1642998050000|2022-01-24 04:20:50|92109.2|92005.2|92103.9|92011.2|92109.2|92024.3|92098.5|92005.2|8
1642998060000|2022-01-24 04:21:00|92101.8|92013.5|92104|92007.8|92109.4|92013.5|92096.9|92004.9|15
1642998070000|2022-01-24 04:21:10|92106.1|92002.1|92103.1|92004.1|92107.7|92008.7|92099.3|92002|11
1642998080000|2022-01-24 04:21:20|92101.7|92006.9|92107.5|92014|92110|92018.6|92101.7|92004.9|17
1642998090000|2022-01-24 04:21:30|92112.3|92008.3|92107|92003|92112.9|92014.5|92098.5|92002.9|18
1642998100000|2022-01-24 04:21:40|92107.1|92003.8|92106.2|92003|92109|92006.2|92100.5|92001.5|24
1642998110000|2022-01-24 04:21:50|92106.7|92002.7|92107.5|92003.5|92107.7|92003.7|92103.1|92001.6|8
1642998120000|2022-01-24 04:22:00|92108.2|92004.2|92098|92001.2|92108.2|92004.5|92098|92001.2|13
1642998130000|2022-01-24 04:22:10|92095.9|91999.1|92096.2|92002.4|92104|92002.5|92095.8|91998.9|13
1642998140000|2022-01-24 04:22:20|92098.8|92003.7|92098.5|92007.9|92106|92010.5|92097.7|91998.8|14
1642998150000|2022-01-24 04:22:30|92101.4|92006.7|92091.3|92005.6|92105.7|92006.7|92091.2|91998|15
1642998160000|2022-01-24 04:22:40|92093.5|92002.4|92102.8|92007.1|92104.5|92008.4|92093.5|91999.7|17
1642998170000|2022-01-24 04:22:50|92105.9|92002.5|92098.8|92004.7|92105.9|92006.3|92095.7|92002.5|9
1642998180000|2022-01-24 04:23:00|92104.2|92003.1|92109.3|92005.3|92111.2|92008.3|92104.2|92001.2|11
1642998190000|2022-01-24 04:23:10|92109.9|92005.9|92096.1|92002.4|92111.8|92007.8|92096.1|91998.4|7
1642998200000|2022-01-24 04:23:20|92100.4|92000.2|92103|92013.1|92104.8|92013.1|92088.4|91999.2|32
1642998210000|2022-01-24 04:23:30|92102.7|92013.6|92107.3|92013|92111.4|92014.1|92101.6|92004.9|31
1642998220000|2022-01-24 04:23:40|92110.1|92010.6|92105.6|92012.5|92113.8|92013.5|92103.7|92008.8|18
1642998230000|2022-01-24 04:23:50|92112|92008|92106.4|92012.9|92113.3|92018.1|92104.7|92006.1|14
1642998240000|2022-01-24 04:24:00|92106.7|92011.2|92108.6|92004.6|92110|92011.2|92103.6|92002.8|23
1642998250000|2022-01-24 04:24:10|92110.5|92006.5|92110.1|92009.6|92112.5|92016.3|92104.3|92006.5|9
1642998260000|2022-01-24 04:24:20|92104|92015.8|92105.9|92010.3|92112|92015.8|92104|92004.6|11
1642998270000|2022-01-24 04:24:30|92109.6|92008.2|92105.6|92006.1|92110.1|92008.2|92105.6|92006.1|4
1642998280000|2022-01-24 04:24:40|92104.6|92006.3|92106.4|92012.4|92112.1|92018.2|92098.9|92003.9|20
1642998290000|2022-01-24 04:24:50|92111.6|92007.6|92103.4|92001.9|92112.3|92013.8|92098.4|92001.8|38
1642998300000|2022-01-24 04:25:00|92101.4|92000.7|92106.3|92004.5|92106.6|92008.2|92098.9|92000.7|39
1642998310000|2022-01-24 04:25:10|92105.2|92003.4|92110.1|92006.1|92111.1|92012|92101.6|92001.7|12
1642998320000|2022-01-24 04:25:20|92109.3|92005.3|92100.4|92003.4|92111.2|92010.6|92100|92001.7|25
1642998330000|2022-01-24 04:25:30|92103.9|92007.4|92099.6|92021.4|92111.4|92021.4|92099.6|92004.2|29
1642998340000|2022-01-24 04:25:40|92100.5|92019.4|92110.9|92019.5|92122.4|92019.5|92099.8|92005.5|14
1642998350000|2022-01-24 04:25:50|92111.9|92011|92111|92017.4|92114.6|92017.8|92104.8|92008.6|15
1642998360000|2022-01-24 04:26:00|92110.3|92016|92107.7|92014.1|92114.2|92017.4|92107.5|92011.3|13
1642998370000|2022-01-24 04:26:10|92107.6|92015|92109.7|92005.7|92115.5|92016.6|92101.6|92005.7|16
1642998380000|2022-01-24 04:26:20|92101.9|92015|92110.5|92006.5|92113|92017|92101.6|92006.5|10
1642998390000|2022-01-24 04:26:30|92111.1|92007.1|92111.5|92008.9|92112.1|92019.2|92103.4|92006.8|18
1642998400000|2022-01-24 04:26:40|92110.5|92006.5|92108.4|92004.4|92110.5|92006.5|92106|92002|12
1642998410000|2022-01-24 04:26:50|92104|92011.1|92109.4|92010.5|92111.4|92019.8|92099.4|92007.4|17
1642998420000|2022-01-24 04:27:00|92108.2|92004.2|92101.8|92009.5|92111.5|92014.6|92100.4|92004.2|10
1642998430000|2022-01-24 04:27:10|92106.1|92003.5|92116.3|92012.3|92116.3|92012.6|92106|92003.5|8
1642998440000|2022-01-24 04:27:20|92118.1|92014.1|92107.8|92013.5|92118.1|92014.1|92105.9|92004.8|11
1642998450000|2022-01-24 04:27:30|92106.6|92009.8|92113.2|92011.1|92113.2|92014.7|92106.2|92007.3|22
1642998460000|2022-01-24 04:27:40|92105.5|92001.5|92103.4|92020.3|92111.6|92020.3|92103.4|92000.3|24
1642998470000|2022-01-24 04:27:50|92100.5|92020.2|92108.3|92006.3|92112|92020.5|92099.1|92003.6|15
1642998480000|2022-01-24 04:28:00|92110.8|92006.8|92112.4|92008.4|92112.4|92008.4|92107.7|92003.7|10
1642998490000|2022-01-24 04:28:10|92112.7|92008.7|92104.9|92012|92114.4|92012|92104.9|92007.4|11
1642998500000|2022-01-24 04:28:20|92108|92008.5|92104.2|92005.6|92111.4|92010.2|92102.7|92003.3|20
1642998510000|2022-01-24 04:28:30|92104.1|92005.5|92097.6|92017.4|92107.8|92017.4|92097.6|92002.4|14
1642998520000|2022-01-24 04:28:40|92106.4|92016.3|92104.3|92002.6|92113.1|92016.3|92097.3|92002.6|19
1642998530000|2022-01-24 04:28:50|92105|92001|92107.3|92007.6|92111.8|92026.6|92099.1|92000.9|24
1642998540000|2022-01-24 04:29:00|92108.5|92006.5|92109.5|92010.8|92114.4|92013.4|92107.9|92006.1|14
1642998550000|2022-01-24 04:29:10|92109.4|92009.1|92113.2|92012.9|92114.8|92018.7|92107.5|92009.1|19
1642998560000|2022-01-24 04:29:20|92114.4|92012|92116.7|92012.7|92116.8|92017.7|92108|92011.5|13
1642998570000|2022-01-24 04:29:30|92109.9|92016.9|92108.8|92015.9|92118.8|92021.8|92105.9|92012|20
1642998580000|2022-01-24 04:29:40|92116.3|92015.5|92116.6|92012.6|92116.7|92020.1|92108.6|92011.1|11
1642998590000|2022-01-24 04:29:50|92115.4|92011.4|92115.4|92015.5|92117.2|92017.5|92109.8|92009.8|15
1642998600000|2022-01-24 04:30:00|92115|92016.7|92117.6|92019.2|92117.6|92023.2|92109.9|92016.5|19
1642998610000|2022-01-24 04:30:10|92116.2|92020.1|92120.9|92016.9|92120.9|92023.7|92110|92015.1|12
1642998620000|2022-01-24 04:30:20|92114.4|92021.9|92119.8|92016.7|92120.6|92022.9|92108.9|92016.5|16
1642998630000|2022-01-24 04:30:30|92123.2|92019.2|92110.7|92015|92123.2|92021.7|92109.1|92012.1|14
1642998640000|2022-01-24 04:30:40|92113.4|92013|92117.8|92013.8|92118.6|92014.6|92111.5|92012.1|7
1642998650000|2022-01-24 04:30:50|92116.8|92012.8|92114.6|92017.1|92119|92020.8|92114.6|92012.8|18
1642998660000|2022-01-24 04:31:00|92114.5|92016.9|92116.2|92015.3|92118.6|92017.9|92111.5|92013.1|25
1642998670000|2022-01-24 04:31:10|92114.9|92015.9|92116.4|92027.6|92119.9|92027.6|92113|92013.5|14
1642998680000|2022-01-24 04:31:20|92124.6|92024|92115|92011|92124.6|92024|92115|92011|9
1642998690000|2022-01-24 04:31:30|92114.6|92010.6|92116.3|92018.4|92118.6|92021.6|92113.3|92010.6|9
1642998700000|2022-01-24 04:31:40|92117.2|92018.9|92119.3|92016.8|92119.3|92023.7|92111.5|92015.8|12
1642998710000|2022-01-24 04:31:50|92113.1|92021.5|92113.4|92009.4|92117.1|92021.5|92111.4|92007.4|17
1642998720000|2022-01-24 04:32:00|92103|92022.9|92109.1|92014.5|92116.8|92022.9|92103|92010.8|27
1642998730000|2022-01-24 04:32:10|92108.9|92013.5|92114.7|92010.7|92116.9|92013.5|92108.9|92010.4|14
1642998740000|2022-01-24 04:32:20|92113.7|92010.9|92113|92016.7|92117.5|92018.6|92112.2|92009.7|15
1642998750000|2022-01-24 04:32:30|92113.1|92015.8|92106.4|92012.2|92114.6|92018.4|92100|92008.6|16
1642998760000|2022-01-24 04:32:40|92104.5|92011.3|92109.4|92010.4|92118|92021.4|92102.2|92009.6|24
1642998770000|2022-01-24 04:32:50|92107.8|92011|92116.4|92012.4|92117.8|92013.8|92106|92009.5|14
1642998780000|2022-01-24 04:33:00|92113.6|92012.1|92117|92015.8|92121.6|92020.4|92113.5|92012.1|11
1642998790000|2022-01-24 04:33:10|92116.2|92014.7|92120.8|92016.8|92121.3|92017.3|92116.2|92014.7|8
1642998800000|2022-01-24 04:33:20|92120.9|92016.9|92115.4|92011.4|92120.9|92018.3|92109.6|92011|15
1642998810000|2022-01-24 04:33:30|92116.8|92012.8|92120.3|92020.6|92120.3|92020.6|92115.3|92011.3|6
1642998820000|2022-01-24 04:33:40|92120.2|92016.4|92113.5|92013.6|92120.2|92017.8|92103.7|92013.6|10
1642998830000|2022-01-24 04:33:50|92114|92013.8|92114.2|92019.1|92116.2|92020|92108.2|92013.6|12
1642998840000|2022-01-24 04:34:00|92112.7|92019.5|92120.6|92016.6|92120.6|92020.4|92111.4|92014.8|10
1642998850000|2022-01-24 04:34:10|92120.4|92016.4|92108.3|92010.6|92120.4|92021.2|92102.4|92008.6|20
1642998860000|2022-01-24 04:34:20|92111.9|92008.1|92110.8|92012.1|92113.1|92015|92103.6|92006.7|23
1642998870000|2022-01-24 04:34:30|92111.2|92014.4|92111.4|92007.4|92114.3|92014.4|92110.6|92007.4|9
1642998880000|2022-01-24 04:34:40|92111.8|92007.8|92109|92014.5|92115.7|92014.5|92108.9|92007.8|9
1642998890000|2022-01-24 04:34:50|92109.3|92012.9|92108.1|92004.1|92115|92013.8|92105|92004.1|10
1642998900000|2022-01-24 04:35:00|92105.1|92005.4|92102.1|92011.5|92111.5|92012.4|92102.1|92004|7
1642998910000|2022-01-24 04:35:10|92101.6|92009.3|92102.7|92010.1|92112.9|92013.1|92099.2|92007.5|17
1642998920000|2022-01-24 04:35:20|92104.7|92010.3|92104.8|92012.2|92109|92014.9|92100.3|92008.5|13
1642998930000|2022-01-24 04:35:30|92106.9|92011.5|92105.9|92011.7|92108.8|92014.1|92099|92008.2|8
1642998940000|2022-01-24 04:35:40|92108.2|92013.8|92106.5|92012.8|92114.2|92013.8|92106.5|92009.8|7
1642998950000|2022-01-24 04:35:50|92109.1|92009.1|92107.6|92013.3|92117.8|92019.5|92095|92007.1|10
1642998960000|2022-01-24 04:36:00|92094.2|92014.5|92109.3|92009.5|92112.9|92014.5|92094.2|92008.9|22
1642998970000|2022-01-24 04:36:10|92108.9|92010.8|92098.3|92014.7|92113.9|92016.5|92097.3|92008.7|18
1642998980000|2022-01-24 04:36:20|92103.3|92014.4|92103.2|92004.8|92109.5|92014.4|92094.3|92004.8|12
1642998990000|2022-01-24 04:36:30|92105.8|92006.7|92104.2|92006.1|92109.2|92008.5|92099.5|92003.4|14
1642999000000|2022-01-24 04:36:40|92104.9|92005.2|92107.5|92012.4|92108.8|92012.4|92099.6|92004.4|14
1642999010000|2022-01-24 04:36:50|92110|92011.8|92105.7|92006.5|92113.8|92013|92105.3|92006.5|12
1642999020000|2022-01-24 04:37:00|92105.3|92007.5|92101.3|92009.5|92120|92027.4|92094.5|92003.8|18
1642999030000|2022-01-24 04:37:10|92102.4|92009.1|92108.3|92004.3|92108.8|92013.5|92095.9|92004.3|9
1642999040000|2022-01-24 04:37:20|92111.3|92007.3|92104|92011|92111.3|92013.1|92098.9|92002.5|15
1642999050000|2022-01-24 04:37:30|92105.6|92011.2|92106.5|92005.6|92107.3|92011.2|92102|92005.6|8
1642999060000|2022-01-24 04:37:40|92104.9|92004.4|92102.1|92005.8|92110.1|92012.5|92101.4|92002.2|8
1642999070000|2022-01-24 04:37:50|92099.7|92008.2|92091.7|92002.9|92101.4|92012.4|92088.9|91998|31
1642999080000|2022-01-24 04:38:00|92099.2|91995.2|92103.5|92001.1|92104.9|92004.6|92095.1|91995.2|18
1642999090000|2022-01-24 04:38:10|92103.6|92007.6|92099.8|92005.4|92107|92009.1|92098.8|92002.4|7
1642999100000|2022-01-24 04:38:20|92096.6|92010.1|92105.7|92006|92105.7|92010.7|92096.3|92004.5|16
1642999110000|2022-01-24 04:38:30|92104|92007.5|92106.5|92002.5|92110.5|92007.5|92104|92002.5|8
1642999120000|2022-01-24 04:38:40|92106.3|92002.3|92104.1|92003.2|92109.5|92005.5|92102.6|92001.6|10
1642999130000|2022-01-24 04:38:50|92102.5|92003|92101.8|92009.6|92111.7|92010.3|92101.8|92001.2|11
1642999140000|2022-01-24 04:39:00|92103.7|92009.5|92103.5|92004.9|92106.4|92011|92098.2|92004.9|8
1642999150000|2022-01-24 04:39:10|92103.6|92002.6|92099.1|92006.9|92107.8|92007.9|92095|92002.6|13
1642999160000|2022-01-24 04:39:20|92097.6|92007.6|92099.5|92007.7|92107.2|92012.9|92097.6|92007.6|10
1642999170000|2022-01-24 04:39:30|92104.2|92005.8|92100.8|92008.2|92107.3|92008.7|92094.1|92002.1|24
1642999180000|2022-01-24 04:39:40|92099.6|92007.2|92096.3|92009.2|92104.3|92013|92093.3|92005|20
1642999190000|2022-01-24 04:39:50|92098.3|92008.1|92101.9|92007.7|92108.6|92011.5|92096.5|92003.4|21
1642999200000|2022-01-24 04:40:00|92100.8|92008.3|92099.7|92009.7|92109.2|92012.7|92098.5|92007.3|17
1642999210000|2022-01-24 04:40:10|92098.4|92010.4|92107.8|92004.9|92109.9|92011|92097.9|92004.9|18
1642999220000|2022-01-24 04:40:20|92107.1|92004.3|92105|92005|92108.9|92008.5|92101.3|92003.8|14
1642999230000|2022-01-24 04:40:30|92105.4|92006.3|92104.5|92005.5|92106.6|92015.7|92094.2|92002.2|19
1642999240000|2022-01-24 04:40:40|92096.8|92010.2|92101.6|92014.4|92107.2|92015.5|92096|92002.9|19
1642999250000|2022-01-24 04:40:50|92093.2|92014.9|92100.3|92014.6|92104.6|92014.9|92087.5|92002.2|26
1642999260000|2022-01-24 04:41:00|92098.2|92014.2|92095.8|92005.7|92106.4|92014.9|92094.7|92001|24
1642999270000|2022-01-24 04:41:10|92094.2|92005.1|92097.6|92001.6|92103.7|92005.1|92094.2|91998.3|17
1642999280000|2022-01-24 04:41:20|92095|92002.3|92098.5|92002|92101.2|92004.7|92094.3|91997.2|28
1642999290000|2022-01-24 04:41:30|92098.4|92001.9|92095.2|92003.2|92102.4|92011.2|92095.2|91999.9|18
1642999300000|2022-01-24 04:41:40|92094.7|92001.5|92099.2|92003.4|92103.1|92009|92091.9|91997.2|17
1642999310000|2022-01-24 04:41:50|92094.7|92008.6|92091.4|92000.7|92099.9|92009.9|92091.4|92000.4|14
1642999320000|2022-01-24 04:42:00|92099.1|91999.5|92093.3|92000.8|92100.6|92003.2|92092.4|91996.6|8
1642999330000|2022-01-24 04:42:10|92096.5|91999.1|92094.8|92002.5|92096.7|92002.5|92090.4|91997.6|11
1642999340000|2022-01-24 04:42:20|92094.9|92002.6|92092|91999.5|92095.4|92005|92088.6|91998.5|17
1642999350000|2022-01-24 04:42:30|92091.3|92000.2|92098.1|91995.2|92102.6|92007.7|92089.1|91995.1|24
1642999360000|2022-01-24 04:42:40|92092.4|91996.2|92093.5|92003.9|92097.8|92003.9|92086.1|91996.2|20
1642999370000|2022-01-24 04:42:50|92096.2|92001.7|92101.7|91997.7|92104.9|92001.9|92096.2|91997.7|11
1642999380000|2022-01-24 04:43:00|92095.3|92002.2|92099.8|92002|92100.4|92008.5|92093.4|92002|16
1642999390000|2022-01-24 04:43:10|92104.5|92000.5|92102|92001|92105.8|92002.7|92101.5|92000.5|4
1642999400000|2022-01-24 04:43:20|92094.7|92004.5|92093.7|92004|92102.4|92009|92089|91997.9|22
1642999410000|2022-01-24 04:43:30|92098.5|91999.4|92099.6|91999.3|92103.2|92002.5|92094.2|91996.2|25
1642999420000|2022-01-24 04:43:40|92095|92002.8|92098.2|91996.3|92099.2|92008.2|92086.9|91995.8|45
1642999430000|2022-01-24 04:43:50|92097.3|91998|92098.2|91998.6|92101.4|92001.6|92095.9|91995.6|17
1642999440000|2022-01-24 04:44:00|92101.2|91999.3|92098.6|92001.2|92101.2|92003.8|92096.5|91997.2|13
1642999450000|2022-01-24 04:44:10|92101.2|92000|92102.3|91998.3|92104.4|92002.8|92098.1|91998.3|10
1642999460000|2022-01-24 04:44:20|92102|91998|92092.8|92003|92106.8|92005.8|92092.8|91996.9|8
1642999470000|2022-01-24 04:44:30|92091.2|92003.7|92098.9|91997.8|92098.9|92004.1|92087|91997.2|16
1642999480000|2022-01-24 04:44:40|92096.1|91998.2|92099.9|91999.3|92099.9|92008.2|92090.4|91996.4|8
1642999490000|2022-01-24 04:44:50|92094.4|92004.3|92099.6|92000.7|92103.2|92004.3|92094.1|91999.2|6
1642999500000|2022-01-24 04:45:00|92094.2|92006.4|92099.1|92005.1|92105.8|92007.6|92092.5|91999.1|26
1642999510000|2022-01-24 04:45:10|92093.6|92007.2|92100.1|92007.4|92104.7|92009.8|92092.2|92004.7|19
1642999520000|2022-01-24 04:45:20|92098.2|92008.1|92103.5|92003.1|92107.1|92008.1|92096.9|92002.1|19
1642999530000|2022-01-24 04:45:30|92104.1|92002.5|92105.5|92001.5|92105.6|92005|92096.6|92000.2|15
1642999540000|2022-01-24 04:45:40|92104|92001.9|92101.7|92000.8|92112.1|92008.7|92095.3|91999.8|20
1642999550000|2022-01-24 04:45:50|92107.3|92003.3|92101.1|92009.1|92107.3|92014.5|92095.7|92001.3|35
1642999560000|2022-01-24 04:46:00|92102.4|92008.5|92099.7|92007.3|92109.4|92013|92098.7|92002.1|35
1642999570000|2022-01-24 04:46:10|92099.6|92006.7|92101.7|92012|92108.3|92012|92098.4|92004.3|19
1642999580000|2022-01-24 04:46:20|92102.8|92012.4|92108.2|92004.2|92110.2|92012.4|92101.4|92004.2|26
1642999590000|2022-01-24 04:46:30|92099.6|92010.6|92102.2|92008.7|92108.4|92010.6|92098.2|92004.4|20
1642999600000|2022-01-24 04:46:40|92104.3|92006.2|92104|92013.5|92106.9|92013.5|92098.5|92004.9|17
1642999610000|2022-01-24 04:46:50|92107|92015.5|92097.7|92011|92110.9|92018.5|92093.5|92006|17
1642999620000|2022-01-24 04:47:00|92097.6|92012.3|92108.5|92012.9|92112.3|92012.9|92097.6|92006.8|13
1642999630000|2022-01-24 04:47:10|92101.8|92016.2|92109.8|92007.4|92109.8|92016.2|92101.8|92007.4|8
1642999640000|2022-01-24 04:47:20|92110|92007.8|92109|92008.1|92110.7|92017.6|92099.1|92007.8|26
1642999650000|2022-01-24 04:47:30|92099.1|92014.2|92106|92010.5|92108.2|92015.1|92098.3|92009.5|10
1642999660000|2022-01-24 04:47:40|92107.6|92008|92112.3|92009.6|92116.7|92017.8|92106.1|92006.2|9
1642999670000|2022-01-24 04:47:50|92112.9|92009.7|92110.2|92008.5|92113.6|92016.8|92095.5|92008.5|7
1642999680000|2022-01-24 04:48:00|92108.6|92008.2|92105.5|92016|92116.5|92017|92105.5|92008.2|8
1642999690000|2022-01-24 04:48:10|92104.5|92012.1|92107.9|92007.3|92107.9|92012.6|92102.9|92007.3|18
1642999700000|2022-01-24 04:48:20|92100.2|92011.6|92109.7|92005.7|92109.7|92011.6|92100.2|92005.7|10
1642999710000|2022-01-24 04:48:30|92110.4|92006.4|92105.5|92014|92113.1|92016.2|92102.1|92005.3|11
1642999720000|2022-01-24 04:48:40|92102.1|92005.4|92096.7|92016.1|92105.2|92016.1|92096.7|92002.9|18
1642999730000|2022-01-24 04:48:50|92098.8|92013.4|92103|92013.4|92109|92016|92096.7|92009.7|8
1642999740000|2022-01-24 04:49:00|92101.7|92013.9|92110.6|92011.5|92113.8|92017.5|92101.7|92009.7|13
1642999750000|2022-01-24 04:49:10|92107.4|92015.5|92107.3|92003.3|92119.2|92019.3|92103.8|92003.2|12
1642999760000|2022-01-24 04:49:20|92093.1|92010.8|92105.7|92005|92108.8|92010.8|92093.1|92002.5|15
1642999770000|2022-01-24 04:49:30|92103.3|92005.2|92097.8|92011.3|92109.5|92018.1|92095|92005.2|19
1642999780000|2022-01-24 04:49:40|92099.7|92006.7|92103.4|92005.6|92108.8|92006.7|92099.7|92004|9
1642999790000|2022-01-24 04:49:50|92100.6|92006.5|92106|92014.6|92109.6|92014.6|92100.6|92004.4|12
1642999800000|2022-01-24 04:50:00|92105.8|92014.5|92099.8|92009.9|92105.9|92014.5|92099.8|92007.7|15
1642999810000|2022-01-24 04:50:10|92102.4|92010.8|92107.2|92003.2|92111.7|92017.4|92099.7|92000.4|23
1642999820000|2022-01-24 04:50:20|92104.9|92000.9|92111.3|92007.3|92112.8|92011.5|92098.3|92000.6|13
1642999830000|2022-01-24 04:50:30|92111|92007.8|92113.8|92009.8|92116.3|92016.5|92105.2|92005.8|6
1642999840000|2022-01-24 04:50:40|92097.3|92009.6|92104.3|92008.6|92110.3|92012.7|92095.9|92004.4|16
1642999850000|2022-01-24 04:50:50|92108.2|92007.1|92103|92010.4|92108.2|92011.8|92100.8|92006.1|8
1642999860000|2022-01-24 04:51:00|92111.1|92008.5|92108.3|92012.9|92116.7|92016.4|92106.4|92007.7|11
1642999870000|2022-01-24 04:51:10|92111|92011.8|92105|92007.9|92113.4|92013.2|92100.6|92004.4|30
1642999880000|2022-01-24 04:51:20|92103.3|92008.5|92101.4|92011.5|92113.6|92017.6|92098.2|92007|27
1642999890000|2022-01-24 04:51:30|92102.3|92011|92108.9|92010.8|92113.9|92015.1|92102.3|92009.9|19
1642999900000|2022-01-24 04:51:40|92107.6|92010.6|92110.8|92012.9|92111.4|92016.9|92105.1|92007.8|25
1642999910000|2022-01-24 04:51:50|92109.3|92013.6|92111.9|92007.9|92115.6|92018.7|92099.8|92007.9|28
1642999920000|2022-01-24 04:52:00|92108.2|92004.7|92111.7|92007.7|92114.8|92010.8|92108|92004.7|9
1642999930000|2022-01-24 04:52:10|92105.5|92011.5|92107.9|92017.1|92115.8|92018.7|92105.5|92007.6|16
1642999940000|2022-01-24 04:52:20|92108.2|92017.3|92113.5|92012.7|92113.5|92019|92105.4|92012.7|14
1642999950000|2022-01-24 04:52:30|92115.5|92013.1|92114.9|92010.9|92117.7|92017.5|92106.5|92010.9|12
1642999960000|2022-01-24 04:52:40|92115.2|92011.2|92111.1|92014.1|92115.7|92019.3|92106|92011.2|12
1642999970000|2022-01-24 04:52:50|92110.5|92018.7|92106|92020.7|92111.2|92020.7|92100.1|92011.7|30
1642999980000|2022-01-24 04:53:00|92110.2|92013|92105.3|92017.5|92115.6|92023.1|92105.3|92009|13
1642999990000|2022-01-24 04:53:10|92108.4|92014.6|92106.1|92019.3|92112.8|92020.2|92105.1|92012.3|17
1643000000000|2022-01-24 04:53:20|92105.5|92019.4|92103.9|92015.3|92110.1|92020.2|92097.6|92012.8|38
1643000010000|2022-01-24 04:53:30|92102.1|92016.9|92109.7|92010.5|92111.9|92017.3|92099.3|92010.2|16
1643000020000|2022-01-24 04:53:40|92110.1|92007.8|92105.9|92016.3|92114.7|92016.3|92105.9|92007.8|9
1643000030000|2022-01-24 04:53:50|92105.5|92017.2|92109.1|92015.2|92111.8|92018|92105.5|92012.5|10
1643000040000|2022-01-24 04:54:00|92109.6|92016.2|92113.6|92014.1|92115.6|92017.2|92109.6|92011.6|6
1643000050000|2022-01-24 04:54:10|92113.8|92009.8|92115.1|92015.6|92118.1|92020|92102.6|92009.8|17
1643000060000|2022-01-24 04:54:20|92115.4|92011.4|92110.8|92017.1|92115.4|92017.9|92107.7|92011.4|7
1643000070000|2022-01-24 04:54:30|92105.8|92021.6|92114.3|92018.1|92116.6|92021.6|92105|92013.1|17
1643000080000|2022-01-24 04:54:40|92113.1|92018|92112.8|92015.9|92116.5|92018.8|92111.3|92014.2|27
1643000090000|2022-01-24 04:54:50|92113.1|92015.3|92118.3|92014.3|92118.3|92018.7|92110.8|92014|16
1643000100000|2022-01-24 04:55:00|92112.4|92019|92117.2|92016.2|92117.2|92020.2|92110.6|92016.2|14
1643000110000|2022-01-24 04:55:10|92114.5|92018.4|92111.6|92019.4|92121.4|92021.7|92109.7|92016.5|16
1643000120000|2022-01-24 04:55:20|92109.5|92021.3|92093.1|92022.3|92109.5|92022.3|92093.1|92008|29
1643000130000|2022-01-24 04:55:30|92080.1|92030.1|92096.5|92012.4|92098.9|92030.1|92080.1|92008.8|26
1643000140000|2022-01-24 04:55:40|92097.1|92013.4|92095.8|92018.3|92100.3|92018.3|92094.3|92012.2|12
1643000150000|2022-01-24 04:55:50|92097.5|92014.9|92094.7|92017.5|92102|92018.5|92093.3|92010.6|26
1643000160000|2022-01-24 04:56:00|92093.1|92015.9|92093.2|92016.8|92096.2|92021.1|92090.4|92015.7|26
1643000170000|2022-01-24 04:56:10|92091.5|92016.3|92090.9|92016.6|92096.5|92017.4|92089.9|92011.7|22
1643000180000|2022-01-24 04:56:20|92092.5|92014.1|92095.4|92014.3|92098.2|92014.7|92092.3|92012|19
1643000190000|2022-01-24 04:56:30|92095.9|92013|92090.8|92019.9|92098.2|92031.1|92075.1|92011.7|35
1643000200000|2022-01-24 04:56:40|92092.1|92019.7|92098.2|92013.3|92098.4|92030.3|92079.3|92013.3|18
1643000210000|2022-01-24 04:56:50|92098.7|92013.2|92093.4|92014.5|92099.2|92017.4|92085.7|92012|30
1643000220000|2022-01-24 04:57:00|92094|92007.1|92094.9|92014.6|92098.8|92024.7|92074|92007.1|34
1643000230000|2022-01-24 04:57:10|92094.7|92014.7|92090.6|92019.2|92094.7|92019.2|92088.2|92012.2|20
1643000240000|2022-01-24 04:57:20|92090|92019.6|92089.6|92016.6|92092.3|92027.9|92077.9|92016.5|20
1643000250000|2022-01-24 04:57:30|92088.7|92017.2|92078.8|92028.8|92092.8|92028.8|92078.8|92016.6|19
1643000260000|2022-01-24 04:57:40|92096.7|92019.4|92088.1|92017.1|92102|92020.4|92087.9|92012.1|24
1643000270000|2022-01-24 04:57:50|92088.3|92017.3|92088.7|92018.5|92095.7|92026.9|92076.5|92015.5|19
1643000280000|2022-01-24 04:58:00|92077.1|92027.1|92090.9|92020.3|92095.6|92029.6|92077.1|92014.8|18
1643000290000|2022-01-24 04:58:10|92080|92020.2|92095.5|92021.6|92095.8|92033.7|92079.8|92019.4|23
1643000300000|2022-01-24 04:58:20|92095.8|92021.9|92098.5|92020.3|92101.9|92023.1|92093.7|92019.9|16
1643000310000|2022-01-24 04:58:30|92095.7|92021.6|92096.5|92020.9|92099.1|92022.2|92095.4|92020.4|18
1643000320000|2022-01-24 04:58:40|92102.5|92019.2|92093.5|92016.8|92102.6|92033.3|92082.5|92015.1|31
1643000330000|2022-01-24 04:58:50|92066.6|91962.6|92004.4|91912.5|92066.6|91969.3|91996.6|91892.6|75
1643000340000|2022-01-24 04:59:00|92005.3|91917.7|92012.2|91912|92012.2|91922|92001.1|91904.5|57
1643000350000|2022-01-24 04:59:10|92011.3|91914.2|92002.1|91925|92011.3|91925|92000.7|91914.2|20
1643000360000|2022-01-24 04:59:20|92002.3|91922.9|92005.6|91925|92010.6|91925.1|92001|91914.9|37
1643000370000|2022-01-24 04:59:30|92005.5|91923|92006.3|91923.3|92007.8|91925.1|92005.1|91921.8|12
1643000380000|2022-01-24 04:59:40|92004.8|91925.6|92005|91924.6|92008.3|91925.8|92003.9|91923.3|26
1643000390000|2022-01-24 04:59:50|92005.7|91924|92004.9|91924.6|92008.2|91926|92001.2|91922.8|18
1643000400000|2022-01-24 05:00:00|91988.4|91938.4|92001.8|91925.6|92014.3|91938.4|91988.4|91919.9|29
1643000410000|2022-01-24 05:00:10|92002.9|91925.1|92004.9|91924.4|92004.9|91926|92000.7|91923.7|16
1643000420000|2022-01-24 05:00:20|92002.3|91925.6|91988.7|91938.7|92002.3|91938.8|91987.5|91923.8|19
1643000430000|2022-01-24 05:00:30|91998.8|91928.6|91993.1|91943.1|92010.6|91947.3|91992.8|91923.8|43
1643000440000|2022-01-24 05:00:40|91995.3|91945.3|91993.8|91943.8|91995.3|91945.3|91993.1|91943.1|22
1643000450000|2022-01-24 05:00:50|91995.2|91945.2|92009.5|91922.6|92025.4|91945.2|91991.8|91917.9|71
1643000460000|2022-01-24 05:01:00|92011|91920.4|92018.6|91928.6|92023.4|91932.1|92005.9|91913.8|60
1643000470000|2022-01-24 05:01:10|92017.1|91931.4|92019.8|91920.9|92021.4|91931.4|92016|91920.7|37
1643000480000|2022-01-24 05:01:20|92017.9|91923.3|92020.7|91925.9|92020.7|91926.7|92015.5|91921.6|28
1643000490000|2022-01-24 05:01:30|92020.8|91926|92016.1|91924.6|92021.5|91926.7|92014.1|91921|31
1643000500000|2022-01-24 05:01:40|92015.7|91923.5|92014.2|91923.8|92019.2|91929.7|92014.1|91919.7|34
1643000510000|2022-01-24 05:01:50|92015.4|91922.2|92013.1|91926|92017.4|91926|92013.1|91920.1|29
1643000520000|2022-01-24 05:02:00|92012.3|91925.3|92013.8|91921.9|92015.2|91925.3|92012.2|91921.7|28
1643000530000|2022-01-24 05:02:10|92014.7|91919|92018.3|91926.7|92020.6|91926.7|92013.3|91912.1|29
1643000540000|2022-01-24 05:02:20|92017.6|91925.6|92019.1|91915.1|92021.7|91925.6|92008.2|91911.4|55
1643000550000|2022-01-24 05:02:30|92018.6|91914.6|92019.1|91915.2|92020.5|91918.7|92017.4|91913.9|25
1643000560000|2022-01-24 05:02:40|92018.3|91914.3|92018|91916.7|92019.4|91917.4|92017.6|91914.1|24
1643000570000|2022-01-24 05:02:50|92018.3|91917.6|92016.1|91912.1|92020.2|91918.3|92016.1|91912.1|22
1643000580000|2022-01-24 05:03:00|92016|91912|92014.7|91922.2|92020.5|91926.7|92011.3|91912|35
1643000590000|2022-01-24 05:03:10|92016.4|91920.6|92014.5|91911.7|92021.4|91925.9|92011.5|91910.8|33
1643000600000|2022-01-24 05:03:20|92015.2|91911.2|92010.5|91916.7|92015.2|91925.7|92005.5|91911.1|26
1643000610000|2022-01-24 05:03:30|92010.4|91916.6|92015.6|91911.6|92015.6|91919.7|92010.4|91910.3|22
1643000620000|2022-01-24 05:03:40|92013|91909|92011.9|91911.1|92015|91915.9|92010.2|91909|20
1643000630000|2022-01-24 05:03:50|92013.2|91911|92015.8|91915.4|92018.7|91915.8|92012.3|91909.7|21
1643000640000|2022-01-24 05:04:00|92017|91914.3|92014.4|91910.4|92017|91915.4|92011.6|91908.6|23
1643000650000|2022-01-24 05:04:10|92013.5|91909.5|92008.4|91913.8|92014.8|91916.8|92008.4|91908.5|29
1643000660000|2022-01-24 05:04:20|92012.1|91912.2|92009.7|91913.5|92013.4|91915.4|92009.6|91907.2|21
1643000670000|2022-01-24 05:04:30|92010.2|91910.4|92010.8|91910.6|92010.9|91911.2|92007.7|91906.4|9
1643000680000|2022-01-24 05:04:40|92012|91908|92009.2|91905.2|92012|91910.4|92007.3|91905.1|16
1643000690000|2022-01-24 05:04:50|92007.3|91903.3|92010.2|91908.2|92012.4|91920|92002.4|91902.8|27
1643000700000|2022-01-24 05:05:00|92007.9|91903.9|92013.1|91910.2|92014.3|91912.9|92007.9|91903.9|15
1643000710000|2022-01-24 05:05:10|92014.6|91910.6|92015.2|91911.2|92017.7|91915.1|92010.9|91907.9|36
1643000720000|2022-01-24 05:05:20|92015.3|91911.3|92019.1|91919.1|92020.9|91935.1|92010.6|91911.3|52
1643000730000|2022-01-24 05:05:30|92022.2|91918.2|92006.5|91911.8|92022.2|91919.7|92005.4|91904.7|44
1643000740000|2022-01-24 05:05:40|92008.5|91911.1|92008.6|91904.6|92019.8|91930.6|92004.7|91904.6|55
1643000750000|2022-01-24 05:05:50|92008.8|91904.8|92012.7|91919.4|92015.9|91924|92005.2|91904.8|46
1643000760000|2022-01-24 05:06:00|92014.1|91921.6|92012.6|91917.6|92017.3|91925.6|92005.3|91906.5|56
1643000770000|2022-01-24 05:06:10|92012.2|91917.9|92015.1|91921.2|92020.2|91927.1|92008.6|91907.8|57
1643000780000|2022-01-24 05:06:20|92013.7|91918.3|92015.3|91923.1|92018.4|91929.6|92009.9|91911.8|46
1643000790000|2022-01-24 05:06:30|92015.9|91921.4|92015|91919.7|92019.5|91926.9|92010.1|91919.7|32
1643000800000|2022-01-24 05:06:40|92014.5|91918.7|92013.4|91924.2|92016.5|91936.1|92007.2|91912.4|42
1643000810000|2022-01-24 05:06:50|92015.2|91921.3|92015|91929.6|92018.3|91929.6|92011.4|91913.8|47
1643000820000|2022-01-24 05:07:00|92014.8|91929.4|92005.9|91917.1|92017.5|91929.4|92005.8|91913.6|20
1643000830000|2022-01-24 05:07:10|92008|91908.8|92006.3|91915.8|92014|91919|92003.1|91907.5|12
1643000840000|2022-01-24 05:07:20|92007.3|91911.1|92011.5|91910.8|92014.2|91912.3|92007.3|91909.1|10
1643000850000|2022-01-24 05:07:30|92010.7|91909.4|92005.9|91916.4|92013|91916.4|92005.9|91907.4|9
1643000860000|2022-01-24 05:07:40|92006|91913.5|92000|91916.1|92012.9|91918.3|91997|91905.9|33
1643000870000|2022-01-24 05:07:50|92002.2|91914.4|92005|91915.9|92011.4|91920.4|91997.3|91907.7|26
1643000880000|2022-01-24 05:08:00|92007.5|91913.4|92004.3|91919|92012.3|91922.3|92002.3|91911.4|27
1643000890000|2022-01-24 05:08:10|92007.7|91911.8|92006.6|91915.7|92010.1|91917.5|92003.9|91909.7|27
1643000900000|2022-01-24 05:08:20|92006.5|91915.6|92007.2|91914.5|92010.8|91916.5|92006.1|91912.1|16
1643000910000|2022-01-24 05:08:30|92007.7|91912.2|92008.6|91917.6|92012.6|91919.2|92006.2|91910.9|19
1643000920000|2022-01-24 05:08:40|92011.9|91909.4|92013.2|91911.8|92013.8|91916.5|92006.6|91909.4|14
1643000930000|2022-01-24 05:08:50|92011.9|91910|92013|91909|92013.8|91914.9|92009.4|91909|15
1643000940000|2022-01-24 05:09:00|92013.3|91909.3|92004.5|91919.1|92013.3|91923.3|92002.1|91908.5|31
1643000950000|2022-01-24 05:09:10|92008.3|91913.3|92001.8|91911.6|92009.4|91916.1|92000.8|91908.9|19
1643000960000|2022-01-24 05:09:20|92004.3|91905.4|92006|91908.9|92008.3|91912.2|91998.8|91905.4|17
1643000970000|2022-01-24 05:09:30|91999.9|91914.3|92002.2|91910.5|92006.3|91914.3|91999.9|91906.7|14
1643000980000|2022-01-24 05:09:40|92003.3|91909.5|92002|91913.1|92009.4|91913.1|92000.6|91905.5|10
1643000990000|2022-01-24 05:09:50|92001.3|91913|91999.5|91912|92004.1|91913|91999.5|91908.2|20
1643001000000|2022-01-24 05:10:00|92003.6|91909.8|92000.2|91913.4|92004.5|91913.4|91998.4|91908.4|17
1643001010000|2022-01-24 05:10:10|92003|91905.2|92002.3|91911.3|92006.7|91912.1|92000.7|91903.9|13
1643001020000|2022-01-24 05:10:20|92004.1|91908.1|91996.6|91914.1|92007.1|91918.8|91995.3|91903.7|34
1643001030000|2022-01-24 05:10:30|92001|91915|92001.8|91904.2|92003.7|91916.6|91995.4|91902.5|33
1643001040000|2022-01-24 05:10:40|92001.1|91903.1|92001.1|91903.2|92004.9|91904.7|91998.7|91900.1|16
1643001050000|2022-01-24 05:10:50|91998|91905.5|91997.1|91906|92002.3|91908.3|91995.2|91902.1|12
1643001060000|2022-01-24 05:11:00|92002.6|91902.7|92004.2|91906.7|92007.9|91920.6|91993.6|91901|34
1643001070000|2022-01-24 05:11:10|92007|91907.8|91999.3|91908.8|92007|91914.1|91997.9|91903|17
1643001080000|2022-01-24 05:11:20|92001.3|91907.3|91998.6|91910.6|92002.4|91910.6|91996.7|91902.9|16
1643001090000|2022-01-24 05:11:30|91998.1|91911.2|91997.8|91907.1|92001.1|91911.2|91997.2|91905|16
1643001100000|2022-01-24 05:11:40|91997.9|91906.7|91992.8|91911.8|92005.1|91912.6|91992.8|91899.8|20
1643001110000|2022-01-24 05:11:50|91996.4|91904.7|91997.6|91906.8|92003.7|91909.9|91992.5|91899.7|21
1643001120000|2022-01-24 05:12:00|91997.3|91908.7|91993.4|91910.7|92007.1|91913.8|91990.6|91900.9|21
1643001130000|2022-01-24 05:12:10|91998.1|91901.9|91994.6|91908.7|92000.1|91908.7|91992.8|91901.9|13
1643001140000|2022-01-24 05:12:20|91996.9|91906.8|92001.2|91903.7|92001.2|91907.8|91995.6|91902.1|20
1643001150000|2022-01-24 05:12:30|92001.1|91905.3|91994.3|91907.1|92002.4|91907.1|91994.3|91901.1|6
1643001160000|2022-01-24 05:12:40|91997.8|91903.5|92000.1|91903.2|92000.1|91908.7|91991.1|91903.2|18
1643001170000|2022-01-24 05:12:50|91999.4|91900.3|91997.4|91906.5|92000.4|91908.9|91993.5|91900.3|24
1643001180000|2022-01-24 05:13:00|91995.7|91908.3|91997.7|91905.3|92002.2|91913.7|91992.5|91902.2|36
1643001190000|2022-01-24 05:13:10|91999.7|91903.4|91999.8|91904.3|92002.5|91907.2|91996.8|91903.1|19
1643001200000|2022-01-24 05:13:20|91999.9|91904.4|91995.3|91905.3|92001.4|91908.1|91992.4|91900|25
1643001210000|2022-01-24 05:13:30|91996.3|91906|91993.8|91902.8|92003.7|91909.1|91992.8|91899.3|19
1643001220000|2022-01-24 05:13:40|91992.2|91904.2|91999.2|91949.2|92012.6|91951.1|91991.5|91897.1|46
1643001230000|2022-01-24 05:13:50|91999.4|91949.4|92038.9|91948.9|92041.4|91951.8|91996.6|91934|53
1643001240000|2022-01-24 05:14:00|92035.7|91952.6|92035.6|91951.5|92041.2|91952.6|92035.6|91946.4|20
1643001250000|2022-01-24 05:14:10|92034|91953.9|92053.9|91980|92056.4|91981.5|92028.6|91953.9|47
1643001260000|2022-01-24 05:14:20|92054.1|91975.5|92060.7|91973.4|92065.8|91980.9|92052.3|91972.3|22
1643001270000|2022-01-24 05:14:30|92061|91973.3|92051.4|91969.1|92065.8|91984.2|92049.1|91960.6|43
1643001280000|2022-01-24 05:14:40|92058.8|91962.6|92055.5|91959.4|92059.2|91970|92049.4|91959.4|16
1643001290000|2022-01-24 05:14:50|92058.1|91956.1|92053.2|91959.3|92058.2|91962.8|92052|91954.4|23
1643001300000|2022-01-24 05:15:00|92058.2|91959.8|92059.5|91959.7|92063.8|91969.5|92049.2|91956.9|31
1643001310000|2022-01-24 05:15:10|92061.7|91960.7|92048|91957.6|92062|91963.8|92045.6|91949.1|43
1643001320000|2022-01-24 05:15:20|92049.3|91957|92041.2|91955.7|92049.8|91960.1|92041|91949.6|25
1643001330000|2022-01-24 05:15:30|92040.2|91956.8|92052.8|91952.2|92052.8|91956.8|92040.2|91949.7|18
1643001340000|2022-01-24 05:15:40|92051|91954.2|92049.1|91949|92051.7|91955.5|92048.3|91946.5|18
1643001350000|2022-01-24 05:15:50|92047.8|91949.6|92049.3|91949.1|92051.4|91956.2|92031|91944.1|19
1643001360000|2022-01-24 05:16:00|92048.4|91944.9|92048.7|91947.1|92049.4|91956.1|92037.2|91944.9|11
1643001370000|2022-01-24 05:16:10|92046.6|91944|92044.6|91940.7|92049.1|91957.1|92039.1|91940.7|23
1643001380000|2022-01-24 05:16:20|92042.7|91942.4|92029|91939.2|92045.8|91949.9|92028|91934.6|54
1643001390000|2022-01-24 05:16:30|92025.6|91942.8|92030.8|91939.1|92034.5|91943.3|92025.4|91936.9|16
1643001400000|2022-01-24 05:16:40|92027.9|91941.3|92027.1|91948.8|92032.9|91948.8|92027.1|91936.2|17
1643001410000|2022-01-24 05:16:50|92028.1|91947.5|92029.3|91941.9|92033.1|91947.5|92026.5|91941.6|25
1643001420000|2022-01-24 05:17:00|92026.9|91944.2|92029.6|91933.6|92031.8|91944.5|92020.7|91929.8|33
1643001430000|2022-01-24 05:17:10|92028.7|91934.7|92027.2|91928.2|92031.7|91942.4|92021.9|91928.2|19
1643001440000|2022-01-24 05:17:20|92027.3|91928.4|92029.8|91939.1|92032.5|91945.7|92017.2|91928.4|34
1643001450000|2022-01-24 05:17:30|92031.6|91938.4|92029.9|91938.4|92032.5|91941.1|92025.5|91936.3|17
1643001460000|2022-01-24 05:17:40|92030.5|91937.6|92026.2|91939.3|92031.6|91942.9|92022.7|91936.4|20
1643001470000|2022-01-24 05:17:50|92028|91939.4|92026.4|91939.8|92029.9|91944.3|92019.1|91930.2|51
1643001480000|2022-01-24 05:18:00|92021.6|91942.4|92027.1|91942.5|92027.7|91942.5|92018.2|91938.1|22
1643001490000|2022-01-24 05:18:10|92029|91938.2|92025|91938.4|92029.7|91941.2|92018.9|91932.1|32
1643001500000|2022-01-24 05:18:20|92028.7|91937.5|92022.9|91936.8|92028.7|91940.3|92022|91930.6|30
1643001510000|2022-01-24 05:18:30|92025.7|91938.6|92029.5|91935.1|92029.5|91939.2|92023|91935.1|9
1643001520000|2022-01-24 05:18:40|92025.3|91936.7|92008.8|91913.2|92028.5|91939.4|92004.2|91909.3|50
1643001530000|2022-01-24 05:18:50|92006.9|91912.6|91999.4|91912.3|92009.4|91916.5|91998.3|91905.3|35
1643001540000|2022-01-24 05:19:00|92000.2|91910.7|91997.5|91911.3|92001.3|91914|91995.3|91910.4|21
1643001550000|2022-01-24 05:19:10|92000.7|91908|92000.3|91911.6|92004.7|91911.6|91999.6|91907|14
1643001560000|2022-01-24 05:19:20|91998|91913|92006.5|91904.8|92008.2|91913|91998|91904.6|22
1643001570000|2022-01-24 05:19:30|92004|91906.7|91999.8|91907.6|92007.7|91910.2|91997|91902.4|28
1643001580000|2022-01-24 05:19:40|92006|91906.8|92002.1|91911.2|92008.2|91914.6|91992.9|91904|28
1643001590000|2022-01-24 05:19:50|92003|91911|91997.5|91910.8|92004.6|91913.4|91997.5|91905.9|17
1643001600000|2022-01-24 05:20:00|91995|91912.9|91997.9|91914.4|92001|91914.4|91993.4|91909.7|26
1643001610000|2022-01-24 05:20:10|91998.9|91914.2|91996.8|91905.8|92006.9|91915.1|91993.8|91905.8|28
1643001620000|2022-01-24 05:20:20|91998.5|91905|91997.5|91909.1|92002.9|91912.8|91995.3|91903.1|36
1643001630000|2022-01-24 05:20:30|91995.4|91910.9|91997.4|91909.7|92000.8|91911.1|91995.1|91907.5|19
1643001640000|2022-01-24 05:20:40|91998.6|91908.9|91993.4|91909.7|91998.9|91913.3|91988.2|91908.7|19
1643001650000|2022-01-24 05:20:50|91993.9|91909.6|91993|91911.7|91995|91911.8|91990.7|91908.7|22
1643001660000|2022-01-24 05:21:00|91993.9|91910.3|91992.2|91910.5|91995.7|91912.5|91991.5|91909.5|19
1643001670000|2022-01-24 05:21:10|91991.7|91909.7|91989.2|91915|91994.4|91915.1|91989.2|91908.3|22
1643001680000|2022-01-24 05:21:20|91995.5|91909.9|91990.8|91912.8|91997.1|91914.4|91990.8|91908.2|23
1643001690000|2022-01-24 05:21:30|91993.5|91908.6|91994.5|91909.1|91997.5|91910.6|91992.9|91904.2|8
1643001700000|2022-01-24 05:21:40|91994.4|91909.5|91992.3|91910.2|91995.6|91912.5|91991.1|91907.1|17
1643001710000|2022-01-24 05:21:50|91990.9|91909.8|91991.9|91907.6|91997.8|91911.7|91989.5|91905.3|23
1643001720000|2022-01-24 05:22:00|91990.1|91908|91995|91906.9|92000.1|91910.1|91990.1|91904|42
1643001730000|2022-01-24 05:22:10|91996.3|91902.5|91988.3|91907.3|91997|91909.4|91988.3|91902.5|21
1643001740000|2022-01-24 05:22:20|91988.8|91907.9|91992.8|91902.7|91992.8|91908.1|91986.9|91902.7|25
1643001750000|2022-01-24 05:22:30|91993.7|91904.6|91992.7|91905.2|91995.3|91907.4|91989.7|91903.2|18
1643001760000|2022-01-24 05:22:40|91993.1|91904.1|91988.4|91906.5|91994|91908.2|91986.1|91902.5|30
1643001770000|2022-01-24 05:22:50|91988|91906.4|91985.8|91906.1|91989.6|91907.9|91982.9|91903.9|14
1643001780000|2022-01-24 05:23:00|91984.9|91906.9|91985.8|91904.6|91987.6|91906.9|91984.6|91902.9|21
1643001790000|2022-01-24 05:23:10|91985.6|91905.7|91978.9|91902.3|91992.3|91905.7|91978.9|91888.3|12
1643001800000|2022-01-24 05:23:20|91976.7|91903.5|91984.2|91901.1|91987|91903.7|91976.7|91898.2|17
1643001810000|2022-01-24 05:23:30|91985.4|91899.7|91985.5|91896.9|91986.2|91902.4|91980.7|91896.9|8
1643001820000|2022-01-24 05:23:40|91984.8|91898.4|91988.1|91902.4|91989.2|91904.8|91984.8|91898.4|25
1643001830000|2022-01-24 05:23:50|91988.5|91901.2|91982|91899.3|91988.9|91903.1|91980.8|91899.3|38
1643001840000|2022-01-24 05:24:00|91982.1|91899.5|91982.7|91896.8|91984.8|91902.6|91977|91895.8|37
1643001850000|2022-01-24 05:24:10|91981.5|91897.5|91981|91896.3|91982.4|91898.2|91980.4|91894.1|8
1643001860000|2022-01-24 05:24:20|91980.5|91896.9|91984.5|91899.9|91988.3|91901.8|91975.5|91896.7|18
1643001870000|2022-01-24 05:24:30|91982.9|91899.6|91978.4|91897.4|91983.2|91901.4|91976.5|91897.4|28
1643001880000|2022-01-24 05:24:40|91979.3|91897.8|91981.9|91900.3|91990.1|91904.9|91978.1|91897.4|31
1643001890000|2022-01-24 05:24:50|91982.3|91901.8|91987.8|91902.5|91987.8|91905.1|91977.8|91898.6|39
1643001900000|2022-01-24 05:25:00|91986.8|91901.2|91982|91899.3|91989|91904.5|91980.7|91899.3|30
1643001910000|2022-01-24 05:25:10|91982.3|91899.6|91985.9|91901.1|91987.7|91902.6|91980.3|91897.8|25
1643001920000|2022-01-24 05:25:20|91986.3|91900.2|91982.2|91903.7|91987.3|91906|91980.8|91900.2|38
1643001930000|2022-01-24 05:25:30|91980.9|91904.1|91984.1|91909|91994.9|91911.3|91980.5|91902.5|35
1643001940000|2022-01-24 05:25:40|91984.4|91908.6|91988.8|91907.6|91991.5|91909.4|91982.2|91901.9|42
1643001950000|2022-01-24 05:25:50|91988.9|91906.2|91986.8|91906.4|91989.5|91910.1|91985.1|91904.5|24
1643001960000|2022-01-24 05:26:00|91985.6|91907.4|91988|91907.7|91990|91908.2|91984.4|91906.1|20
1643001970000|2022-01-24 05:26:10|91987.4|91906.9|91983.2|91908.6|91996.6|91921.3|91969.3|91897.5|20
1643001980000|2022-01-24 05:26:20|91994.2|91910.7|91985.7|91907.9|91994.2|91912.6|91983|91903.2|23
1643001990000|2022-01-24 05:26:30|91987.7|91907.5|91986.9|91906.7|91992.9|91919.6|91969.2|91902.5|41
1643002000000|2022-01-24 05:26:40|91986.8|91906.9|91981.7|91911.3|91987.8|91920|91966.6|91900.2|32
1643002010000|2022-01-24 05:26:50|91985.8|91897.4|91988.1|91894.3|91990.6|91918|91966.8|91894.1|36
1643002020000|2022-01-24 05:27:00|91988|91895.8|91982.5|91901.1|91990.1|91914.3|91964.3|91895.6|36
1643002030000|2022-01-24 05:27:10|91992.4|91895.8|91985.5|91894.8|91992.4|91905.7|91976.4|91894.5|22
1643002040000|2022-01-24 05:27:20|91985.7|91895.1|91990|91893.3|91990|91896.6|91983.5|91892.4|12
1643002050000|2022-01-24 05:27:30|91989.7|91893.8|91986.2|91899.9|91989.7|91902.5|91983.4|91893.8|31
1643002060000|2022-01-24 05:27:40|91987.3|91900|91980.9|91902.5|91988.7|91903.1|91978.9|91898.4|24
1643002070000|2022-01-24 05:27:50|91980.5|91903.5|91985|91904.6|91985.8|91906.6|91979.1|91899.6|29
1643002080000|2022-01-24 05:28:00|91985.2|91906.2|91989.6|91902.4|91994.3|91907.1|91985.2|91901.6|26
1643002090000|2022-01-24 05:28:10|91988.9|91902.8|91989.9|91901.6|91993.8|91904.7|91987.1|91899.3|29
1643002100000|2022-01-24 05:28:20|91988.6|91902.3|91989.3|91902.8|91993.7|91904.6|91988.4|91899.6|20
1643002110000|2022-01-24 05:28:30|91988.1|91903.9|91992.1|91903.3|91992.1|91905.7|91986.7|91902.7|31
1643002120000|2022-01-24 05:28:40|91990|91905|91983.4|91905.7|91993.1|91908.7|91982.7|91902.9|26
1643002130000|2022-01-24 05:28:50|91981.5|91905.2|91987|91907.3|91989.2|91908|91981.5|91903.7|30
1643002140000|2022-01-24 05:29:00|91986.8|91907.4|91982|91932|91997.9|91932|91981.3|91903.8|34
1643002150000|2022-01-24 05:29:10|91983.6|91933.6|92009.8|91959.8|92030.9|91960.3|91980.7|91919.7|52
1643002160000|2022-01-24 05:29:20|92009.9|91959.9|92023.7|91948.9|92034.2|91959.9|92009.4|91917.7|66
1643002170000|2022-01-24 05:29:30|92028|91947.9|92043.7|91967.2|92053.1|91982.3|92026.4|91931.8|63
1643002180000|2022-01-24 05:29:40|92042.4|91970|92063.8|91984.8|92076.8|91989.8|92034.7|91957.6|60
1643002190000|2022-01-24 05:29:50|92067.5|91985.7|92068.4|91988.3|92073|91997.1|92046.9|91981.7|24
1643002200000|2022-01-24 05:30:00|92067|91987.9|92064.1|91984.9|92069.9|91992.8|92060.8|91982.6|46
1643002210000|2022-01-24 05:30:10|92060.7|91987|92036.7|91986.7|92064.9|91992.7|92036.7|91977.3|48
1643002220000|2022-01-24 05:30:20|92036.5|91986.5|92038|91988|92048.6|91989.9|92031.9|91971.9|32
1643002230000|2022-01-24 05:30:30|92037.9|91987.9|92031.6|91981.6|92037.9|91987.9|92028.8|91978.8|32
1643002240000|2022-01-24 05:30:40|92031.9|91981.9|92034.9|91984.9|92035.1|91985.1|92030.2|91980.2|20
1643002250000|2022-01-24 05:30:50|92034.4|91984.4|92030.2|91980.2|92049.7|91984.4|92030.2|91963.6|18
1643002260000|2022-01-24 05:31:00|92029.9|91979.9|92020.7|91970.7|92034|91984|92018.7|91968.7|35
1643002270000|2022-01-24 05:31:10|92020.3|91970.3|92025.9|91975.9|92026.9|91976.9|92019.6|91969.6|27
1643002280000|2022-01-24 05:31:20|92025.8|91975.8|92030|91980|92030.2|91980.2|92024.6|91974.6|25
1643002290000|2022-01-24 05:31:30|92029.9|91979.9|92023.2|91973.2|92030.4|91980.4|92023.2|91973.2|23
1643002300000|2022-01-24 05:31:40|92023.9|91973.9|92024.7|91974.7|92027.2|91977.2|92023.4|91973.4|16
1643002310000|2022-01-24 05:31:50|92023.8|91973.8|92027.4|91977.4|92029.7|91979.7|92023.8|91973.8|17
1643002320000|2022-01-24 05:32:00|92027|91977|92026.2|91976.2|92027.9|91977.9|92022.8|91972.8|33
1643002330000|2022-01-24 05:32:10|92025.3|91975.3|92026.6|91976.6|92029.7|91979.7|92025.2|91975.2|32
1643002340000|2022-01-24 05:32:20|92026.2|91976.2|92035.6|91985.6|92047.9|91990.1|92026.2|91975.6|31
1643002350000|2022-01-24 05:32:30|92036.2|91986.2|92040.6|91990.6|92055.9|91996.6|92035.7|91976.7|38
1643002360000|2022-01-24 05:32:40|92042.6|91992.6|92041.6|91991.6|92056.9|92002.4|92037|91980.2|41
1643002370000|2022-01-24 05:32:50|92041.5|91991.5|92041.2|91991.2|92045.8|91995.8|92028.1|91978.1|46
1643002380000|2022-01-24 05:33:00|92042|91992|92049.3|91999.3|92057.5|92004.5|92041.2|91984.2|44
1643002390000|2022-01-24 05:33:10|92049|91999|92050.1|92000.1|92054.3|92004.3|92049|91999|26
1643002400000|2022-01-24 05:33:20|92050.6|92000.6|92051.3|92001.3|92052.9|92002.9|92048|91998|23
1643002410000|2022-01-24 05:33:30|92051.7|92001.7|92048.2|91998.2|92052.6|92002.6|92048|91998|24
1643002420000|2022-01-24 05:33:40|92048.3|91998.3|92051.1|92001.1|92053.6|92003.6|92048.2|91998.2|25
1643002430000|2022-01-24 05:33:50|92051.9|92001.9|92042.9|91992.9|92051.9|92001.9|92042.7|91992.7|23
1643002440000|2022-01-24 05:34:00|92055.7|91983.6|92050.6|92000.6|92055.8|92000.6|92043.3|91983.6|27
1643002450000|2022-01-24 05:34:10|92050.5|92000.5|92050.4|92000.4|92050.5|92000.5|92047.7|91997.7|27
1643002460000|2022-01-24 05:34:20|92049.9|91999.9|92047.4|91997.4|92053.4|92003.4|92045.9|91995.9|39
1643002470000|2022-01-24 05:34:30|92046.4|91996.4|92048.2|91998.2|92048.7|91998.7|92046.1|91996.1|22
1643002480000|2022-01-24 05:34:40|92048.6|91998.6|92048.2|91998.2|92049.2|91999.2|92047.5|91997.5|18
1643002490000|2022-01-24 05:34:50|92054.3|92004.3|92047.2|91997.2|92054.4|92004.4|92047.2|91997.2|21
1643002500000|2022-01-24 05:35:00|92048|91998|92047.9|91997.9|92055.6|91998|92043.1|91985.5|31
1643002510000|2022-01-24 05:35:10|92047|91997|92046.5|91996.5|92048.5|91998.5|92045.9|91995.9|15
1643002520000|2022-01-24 05:35:20|92045.8|91995.8|92042.9|91992.9|92046.5|91996.5|92042.9|91992.9|7
1643002530000|2022-01-24 05:35:30|92043.4|91993.4|92042|91992|92043.4|91993.4|92042|91992|11
1643002540000|2022-01-24 05:35:40|92047.4|91997.4|92046.1|91996.1|92047.6|91997.6|92045.6|91995.6|15
1643002550000|2022-01-24 05:35:50|92045.5|91995.5|92043.4|91993.4|92055|91995.5|92042.5|91983.6|21
1643002560000|2022-01-24 05:36:00|92044|91994|92041.3|91991.3|92048.5|91998.5|92041|91991|28
1643002570000|2022-01-24 05:36:10|92044.1|91994.1|92042.2|91992.2|92055.6|91996.1|92042.2|91985|20
1643002580000|2022-01-24 05:36:20|92042.4|91992.4|92045.6|91995.6|92047.4|91997.4|92042.4|91992.4|21
1643002590000|2022-01-24 05:36:30|92046.5|91996.5|92045.6|91995.6|92048|91998|92044.5|91994.5|18
1643002600000|2022-01-24 05:36:40|92045.7|91995.7|92049.3|91999.3|92049.3|91999.3|92042.7|91992.7|15
1643002610000|2022-01-24 05:36:50|92049.2|91999.2|92042.9|91992.9|92049.8|91999.8|92042.7|91992.7|21
1643002620000|2022-01-24 05:37:00|92043|91993|92048|91998|92056.9|91998.1|92043|91984.9|31
1643002630000|2022-01-24 05:37:10|92047.4|91997.4|92045.2|91995.2|92049.6|91999.6|92044.6|91994.6|20
1643002640000|2022-01-24 05:37:20|92046|91996|92045.8|91995.8|92047.1|91997.1|92044.2|91994.2|23
1643002650000|2022-01-24 05:37:30|92045.1|91995.1|92045.9|91995.9|92048.6|91998.6|92043.2|91993.2|19
1643002660000|2022-01-24 05:37:40|92045.1|91995.1|92048|91998|92056.7|91999.9|92044|91985.1|20
1643002670000|2022-01-24 05:37:50|92047.4|91997.4|92050|92000|92052.4|92002.4|92047.3|91997.3|26
1643002680000|2022-01-24 05:38:00|92050.1|92000.1|92050.8|92000.8|92053.4|92003.4|92048.9|91998.9|31
1643002690000|2022-01-24 05:38:10|92051.2|92001.2|92050|92000|92053|92003|92050|92000|24
1643002700000|2022-01-24 05:38:20|92050.4|92000.4|92049.7|91999.7|92051.7|92001.7|92049.1|91999.1|17
1643002710000|2022-01-24 05:38:30|92050.6|92000.6|92050.3|92000.3|92052.2|92002.2|92048.6|91998.6|13
1643002720000|2022-01-24 05:38:40|92049.9|91999.9|92050.1|92000.1|92052.9|92002.9|92049.9|91999.9|13
1643002730000|2022-01-24 05:38:50|92051.1|92001.1|92050.2|92000.2|92057.3|92007.3|92049.9|91999.9|20
1643002740000|2022-01-24 05:39:00|92050.3|92000.3|92049.4|91999.4|92052|92002|92049.4|91999.4|32
1643002750000|2022-01-24 05:39:10|92049.2|91999.2|92050.8|92000.8|92053.5|92003.5|92048.9|91998.9|24
1643002760000|2022-01-24 05:39:20|92050.3|92000.3|92048.5|91998.5|92051.5|92001.5|92047.3|91997.3|16
1643002770000|2022-01-24 05:39:30|92048.9|91998.9|92050.8|92000.8|92055.5|92005.5|92048.3|91998.3|15
1643002780000|2022-01-24 05:39:40|92052.4|92002.4|92049.2|91999.2|92053.2|92003.2|92049.2|91999.2|8
1643002790000|2022-01-24 05:39:50|92049.1|91999.1|92054.4|92004.4|92055.9|92005.9|92049.1|91999.1|20
1643002800000|2022-01-24 05:40:00|92053.3|92003.3|92051.8|92001.8|92055.5|92005.5|92051.7|92001.7|32
1643002810000|2022-01-24 05:40:10|92050.5|92000.5|92050.1|92000.1|92063.2|92004.9|92048.1|91992.9|18
1643002820000|2022-01-24 05:40:20|92050.7|92000.7|92047.7|91997.7|92050.7|92000.7|92047.1|91997.1|17
1643002830000|2022-01-24 05:40:30|92047.5|91997.5|92045.1|91995.1|92057.8|91998.2|92044.8|91986.1|15
1643002840000|2022-01-24 05:40:40|92045.2|91995.2|92043.5|91993.5|92057.5|91995.8|92043.5|91984.2|15
1643002850000|2022-01-24 05:40:50|92043.4|91993.4|92042.6|91992.6|92046|91996|92042.6|91992.6|21
1643002860000|2022-01-24 05:41:00|92042.7|91992.7|92044.4|91994.4|92048.9|91998.9|92040.2|91990.2|17
1643002870000|2022-01-24 05:41:10|92043.9|91993.9|92040.1|91990.1|92046.1|91996.1|92038.8|91988.8|34
1643002880000|2022-01-24 05:41:20|92040.7|91990.7|92042.2|91992.2|92046.3|91996.3|92040.7|91990.7|33
1643002890000|2022-01-24 05:41:30|92042|91992|92042.7|91992.7|92043.3|91993.3|92040.2|91990.2|29
1643002900000|2022-01-24 05:41:40|92043.4|91993.4|92039.9|91989.9|92043.4|91993.4|92039.9|91989.9|13
1643002910000|2022-01-24 05:41:50|92040.3|91990.3|92041.9|91991.9|92047.1|91997.1|92040.3|91990.3|16
1643002920000|2022-01-24 05:42:00|92042.2|91992.2|92046.1|91996.1|92052.9|92002.9|92041.3|91991.3|21
1643002930000|2022-01-24 05:42:10|92046.2|91996.2|92042.9|91992.9|92046.2|91996.2|92041.1|91991.1|21
1643002940000|2022-01-24 05:42:20|92043.1|91993.1|92046.5|91996.5|92046.5|91996.5|92040.9|91990.9|11
1643002950000|2022-01-24 05:42:30|92045.2|91995.2|92042.3|91992.3|92045.2|91995.2|92041.2|91991.2|18
1643002960000|2022-01-24 05:42:40|92041.7|91991.7|92043.4|91993.4|92049.2|91999.2|92040.9|91990.9|22
1643002970000|2022-01-24 05:42:50|92043.3|91993.3|92045|91995|92048.3|91998.3|92042.7|91992.7|19
1643002980000|2022-01-24 05:43:00|92045.1|91995.1|92042.1|91992.1|92045.1|91995.1|92042|91992|27
1643002990000|2022-01-24 05:43:10|92042.4|91992.4|92045.6|91995.6|92047.9|91997.9|92042.4|91992.4|14
1643003000000|2022-01-24 05:43:20|92044.8|91994.8|92043.7|91993.7|92045.6|91995.6|92043.3|91993.3|21
1643003010000|2022-01-24 05:43:30|92044|91994|92051.2|92001.2|92051.2|92001.2|92041.2|91991.2|18
1643003020000|2022-01-24 05:43:40|92047.6|91997.6|92041.5|91991.5|92047.6|91997.6|92041|91991|14
1643003030000|2022-01-24 05:43:50|92040.8|91990.8|92050.6|92000.6|92050.6|92000.6|92040.8|91990.8|15
1643003040000|2022-01-24 05:44:00|92044.3|91994.3|92045.8|91995.8|92046.1|91996.1|92043.4|91993.4|27
1643003050000|2022-01-24 05:44:10|92046.4|91996.4|92049|91999|92049|91999|92043.3|91993.3|18
1643003060000|2022-01-24 05:44:20|92046.7|91996.7|92046.3|91996.3|92050.3|92000.3|92044.6|91994.6|23
1643003070000|2022-01-24 05:44:30|92046.2|91996.2|92044.6|91994.6|92051.3|92001.3|92044.6|91994.6|22
1643003080000|2022-01-24 05:44:40|92044.8|91994.8|92045.6|91995.6|92046.1|91996.1|92044.7|91994.7|21
1643003090000|2022-01-24 05:44:50|92049.1|91999.1|92048.2|91998.2|92049.9|91999.9|92048|91998|8
1643003100000|2022-01-24 05:45:00|92047.9|91997.9|92044.1|91994.1|92048.1|91998.1|92042.9|91992.9|25
1643003110000|2022-01-24 05:45:10|92044.4|91994.4|92049.1|91999.1|92052.6|92002.6|92044.1|91994.1|28
1643003120000|2022-01-24 05:45:20|92048.8|91998.8|92055|92005|92055|92005|92047.2|91997.2|24
1643003130000|2022-01-24 05:45:30|92054.7|92004.7|92049.2|91999.2|92054.7|92004.7|92049.1|91999.1|24
1643003140000|2022-01-24 05:45:40|92049.1|91999.1|92046.9|91996.9|92049.5|91999.5|92045.9|91995.9|24
1643003150000|2022-01-24 05:45:50|92047|91997|92052.3|92002.3|92055.1|92005.1|92047|91997|18
1643003160000|2022-01-24 05:46:00|92051|92001|92048.9|91998.9|92051.7|92001.7|92048.6|91998.6|18
1643003170000|2022-01-24 05:46:10|92049.3|91999.3|92045.7|91995.7|92051.5|92001.5|92045.7|91995.7|16
1643003180000|2022-01-24 05:46:20|92045.5|91995.5|92044.9|91994.9|92046|91996|92044.4|91994.4|8
1643003190000|2022-01-24 05:46:30|92045.2|91995.2|92046.5|91996.5|92053|92003|92045.2|91995.2|10
1643003200000|2022-01-24 05:46:40|92045.5|91995.5|92045.8|91995.8|92046.2|91996.2|92045.4|91995.4|11
1643003210000|2022-01-24 05:46:50|92044.1|91994.1|92050.3|92000.3|92053.2|92003.2|92044|91994|19
1643003220000|2022-01-24 05:47:00|92049.8|91999.8|92043.3|91993.3|92050.7|92000.7|92040.9|91990.9|14
1643003230000|2022-01-24 05:47:10|92043.8|91993.8|92049.6|91999.6|92056.3|92006.3|92043.6|91993.6|16
1643003240000|2022-01-24 05:47:20|92049.4|91999.4|92051.4|92001.4|92051.4|92001.4|92044.8|91994.8|25
1643003250000|2022-01-24 05:47:30|92050.4|92000.4|92045.7|91995.7|92053.1|92003.1|92045.3|91995.3|23
1643003260000|2022-01-24 05:47:40|92046.3|91996.3|92045.6|91995.6|92047|91997|92045.2|91995.2|10
1643003270000|2022-01-24 05:47:50|92045.8|91995.8|92049.9|91999.9|92049.9|91999.9|92044.4|91994.4|15
1643003280000|2022-01-24 05:48:00|92045.4|91995.4|92051.9|92001.9|92054.8|92004.8|92044.9|91994.9|42
1643003290000|2022-01-24 05:48:10|92056.9|92006.9|92052.4|92002.4|92056.9|92006.9|92051.2|92001.2|20
1643003300000|2022-01-24 05:48:20|92052.6|92002.6|92049.2|91999.2|92052.6|92002.6|92048.6|91998.6|12
1643003310000|2022-01-24 05:48:30|92055.1|92005.1|92048.7|91998.7|92055.1|92005.1|92048.6|91998.6|14
1643003320000|2022-01-24 05:48:40|92049|91999|92052.5|92002.5|92055.2|92005.2|92048.8|91998.8|25
1643003330000|2022-01-24 05:48:50|92052.6|92002.6|92052.6|92002.6|92055.3|92005.3|92049.3|91999.3|33
1643003340000|2022-01-24 05:49:00|92051.2|92001.2|92047.8|91997.8|92051.7|92001.7|92047.5|91997.5|27
1643003350000|2022-01-24 05:49:10|92048.4|91998.4|92048.5|91998.5|92049.3|91999.3|92047.6|91997.6|14
1643003360000|2022-01-24 05:49:20|92048.4|91998.4|92050|92000|92053.9|92003.9|92048.2|91998.2|21
1643003370000|2022-01-24 05:49:30|92049.9|91999.9|92048|91998|92049.9|91999.9|92047.5|91997.5|8
1643003380000|2022-01-24 05:49:40|92048.2|91998.2|92048.4|91998.4|92055.1|92005.1|92047.5|91997.5|17
1643003390000|2022-01-24 05:49:50|92048.6|91998.6|92049.4|91999.4|92050.4|92000.4|92046.4|91996.4|20
1643003400000|2022-01-24 05:50:00|92049|91999|92049.4|91999.4|92054.8|92004.8|92048.3|91998.3|19
1643003410000|2022-01-24 05:50:10|92049.7|91999.7|92049.8|91999.8|92050.8|92000.8|92049.6|91999.6|11
1643003420000|2022-01-24 05:50:20|92050|92000|92053.3|92003.3|92053.5|92003.5|92049.7|91999.7|12
1643003430000|2022-01-24 05:50:30|92051.8|92001.8|92047.9|91997.9|92052.4|92002.4|92046.8|91996.8|13
1643003440000|2022-01-24 05:50:40|92048.5|91998.5|92048.5|91998.5|92052.6|92002.6|92046.8|91996.8|32
1643003450000|2022-01-24 05:50:50|92048.8|91998.8|92049.2|91999.2|92050.4|92000.4|92048|91998|18
1643003460000|2022-01-24 05:51:00|92049.7|91999.7|92048.7|91998.7|92049.7|91999.7|92047.8|91997.8|26
1643003470000|2022-01-24 05:51:10|92048.9|91998.9|92050.8|92000.8|92052|92002|92047.8|91997.8|18
1643003480000|2022-01-24 05:51:20|92053.8|92003.8|92048|91998|92056.9|92006.9|92047.9|91997.9|23
1643003490000|2022-01-24 05:51:30|92047.8|91997.8|92049|91999|92054.8|92004.8|92046.9|91996.9|22
1643003500000|2022-01-24 05:51:40|92048.3|91998.3|92050.9|92000.9|92057.9|92007.9|92047.3|91997.3|28
1643003510000|2022-01-24 05:51:50|92051.3|92001.3|92055.4|92005.4|92056.1|92006.1|92047.8|91997.8|21
1643003520000|2022-01-24 05:52:00|92051.8|92001.8|92049.5|91999.5|92052.2|92002.2|92049.3|91999.3|24
1643003530000|2022-01-24 05:52:10|92049.7|91999.7|92042.5|91992.5|92049.7|91999.7|92042.5|91992.5|21
1643003540000|2022-01-24 05:52:20|92042.8|91992.8|92043.6|91993.6|92045|91995|92042.3|91992.3|27
1643003550000|2022-01-24 05:52:30|92044.6|91994.6|92049.9|91999.9|92051.4|92001.4|92044.1|91994.1|12
1643003560000|2022-01-24 05:52:40|92048.8|91998.8|92043.4|91993.4|92048.8|91998.8|92043.3|91993.3|16
1643003570000|2022-01-24 05:52:50|92043.1|91993.1|92042.6|91992.6|92047.8|91997.8|92041.9|91991.9|37
1643003580000|2022-01-24 05:53:00|92042.5|91992.5|92046.8|91996.8|92049.4|91999.4|92041.4|91991.4|26
1643003590000|2022-01-24 05:53:10|92047.2|91997.2|92045.8|91995.8|92050.3|92000.3|92045.8|91995.8|30
1643003600000|2022-01-24 05:53:20|92045.7|91995.7|92046.3|91996.3|92048.9|91998.9|92044|91994|25
1643003610000|2022-01-24 05:53:30|92049|91999|92042.7|91992.7|92049|91999|92042|91992|17
1643003620000|2022-01-24 05:53:40|92043.2|91993.2|92038.9|91988.9|92044.1|91994.1|92038.9|91988.9|16
1643003630000|2022-01-24 05:53:50|92038.8|91988.8|92038.5|91988.5|92046.1|91996.1|92038.5|91988.5|29
1643003640000|2022-01-24 05:54:00|92038.8|91988.8|92041.5|91991.5|92041.5|91991.5|92037.7|91987.7|26
1643003650000|2022-01-24 05:54:10|92041.8|91991.8|92041.1|91991.1|92042.8|91992.8|92040.8|91990.8|37
1643003660000|2022-01-24 05:54:20|92040.5|91990.5|92045.8|91995.8|92047.7|91997.7|92040.4|91990.4|28
1643003670000|2022-01-24 05:54:30|92046.2|91996.2|92049.2|91999.2|92051.5|92001.5|92044.1|91994.1|35
1643003680000|2022-01-24 05:54:40|92048.2|91998.2|92056.6|92006.6|92056.9|92006.9|92046.9|91996.9|33
1643003690000|2022-01-24 05:54:50|92056|92006|92063.3|92013.3|92064.3|92014.3|92055.2|92005.2|51
1643003700000|2022-01-24 05:55:00|92062.4|92012.4|92064.2|92014.2|92064.8|92014.8|92059.9|92009.9|31
1643003710000|2022-01-24 05:55:10|92063.7|92013.7|92054.7|92004.7|92064.2|92014.2|92052.8|92002.8|47
1643003720000|2022-01-24 05:55:20|92054.1|92004.1|92053.4|92003.4|92054.3|92004.3|92052.3|92002.3|25
1643003730000|2022-01-24 05:55:30|92052.8|92002.8|92055.9|92005.9|92055.9|92005.9|92051.3|92001.3|23
1643003740000|2022-01-24 05:55:40|92056.5|92006.5|92053.9|92003.9|92057.9|92007.9|92053.3|92003.3|21
1643003750000|2022-01-24 05:55:50|92054.1|92004.1|92046.3|91996.3|92056.4|92006.4|92046|91996|37
1643003760000|2022-01-24 05:56:00|92046.9|91996.9|92047.5|91997.5|92048.7|91998.7|92046|91996|35
1643003770000|2022-01-24 05:56:10|92047.9|91997.9|92049.4|91999.4|92050.9|92000.9|92046.1|91996.1|32
1643003780000|2022-01-24 05:56:20|92049.7|91999.7|92049|91999|92051.8|92001.8|92046.4|91996.4|31
1643003790000|2022-01-24 05:56:30|92051.1|92001.1|92050.9|92000.9|92052.3|92002.3|92048.7|91998.7|24
1643003800000|2022-01-24 05:56:40|92051|92001|92051.2|92001.2|92052.7|92002.7|92049.4|91999.4|19
1643003810000|2022-01-24 05:56:50|92051.1|92001.1|92055.6|92005.6|92056.2|92006.2|92051|92001|20
1643003820000|2022-01-24 05:57:00|92056.2|92006.2|92060.6|92010.6|92064.7|92014.7|92055.2|92005.2|44
1643003830000|2022-01-24 05:57:10|92060.4|92010.4|92062.1|92012.1|92064.6|92014.6|92054.4|92004.4|53
1643003840000|2022-01-24 05:57:20|92062.5|92012.5|92062.4|92012.4|92076.2|92013.5|92061.4|92002.6|23
1643003850000|2022-01-24 05:57:30|92062.6|92012.6|92065.8|92015.8|92065.8|92015.8|92060.6|92010.6|22
1643003860000|2022-01-24 05:57:40|92065.4|92015.4|92061.1|92011.1|92066|92016|92060.9|92010.9|29
1643003870000|2022-01-24 05:57:50|92060.9|92010.9|92062.8|92012.8|92063.3|92013.3|92060.6|92010.6|25
1643003880000|2022-01-24 05:58:00|92062.2|92012.2|92063.7|92013.7|92065.8|92015.8|92062.2|92012.2|18
1643003890000|2022-01-24 05:58:10|92063.5|92013.5|92065.1|92015.1|92070.2|92020.2|92056.6|92006.6|48
1643003900000|2022-01-24 05:58:20|92065.3|92015.3|92069.9|92019.9|92072.3|92022.3|92063.5|92013.5|46
1643003910000|2022-01-24 05:58:30|92070.7|92020.7|92067.7|92017.7|92070.7|92020.7|92066.9|92016.9|37
1643003920000|2022-01-24 05:58:40|92068.1|92018.1|92072.7|92022.7|92072.8|92022.8|92067.8|92017.8|21
1643003930000|2022-01-24 05:58:50|92072.3|92022.3|92073|92023|92074.1|92024.1|92070|92020|30
1643003940000|2022-01-24 05:59:00|92072.7|92022.7|92079.7|92029.7|92079.9|92029.9|92070.7|92020.7|36
1643003950000|2022-01-24 05:59:10|92080.7|92030.7|92080.8|92030.8|92082.6|92032.6|92079.1|92029.1|29
1643003960000|2022-01-24 05:59:20|92081|92031|92081.2|92031.2|92087.5|92037.5|92078.1|92028.1|52
1643003970000|2022-01-24 05:59:30|92081.3|92031.3|92086|92036|92086.3|92036.3|92079.6|92029.6|40
1643003980000|2022-01-24 05:59:40|92086.1|92036.1|92092.6|92042.6|92093.4|92043.4|92083.7|92033.7|53
1643003990000|2022-01-24 05:59:50|92092.9|92042.9|92119.5|92069.5|92142.8|92074.3|92092.9|92042.9|63
1643004000000|2022-01-24 06:00:00|92118.8|92068.8|92093.1|92043.1|92125.5|92068.8|92090.9|92040.9|73
1643004010000|2022-01-24 06:00:10|92096.6|92046.6|92096.4|92046.4|92104.3|92054.3|92094.9|92044.9|51
1643004020000|2022-01-24 06:00:20|92096.8|92046.8|92097.2|92047.2|92099.1|92049.1|92095.2|92045.2|35
1643004030000|2022-01-24 06:00:30|92097.7|92047.7|92098|92048|92099.3|92049.3|92096.3|92046.3|25
1643004040000|2022-01-24 06:00:40|92098.5|92048.5|92093.1|92043.1|92098.7|92048.7|92093.1|92043.1|32
1643004050000|2022-01-24 06:00:50|92093.5|92043.5|92092.5|92042.5|92094|92044|92092.5|92042.5|26
1643004060000|2022-01-24 06:01:00|92092.7|92042.7|92090.4|92040.4|92094|92044|92089.6|92039.6|29
1643004070000|2022-01-24 06:01:10|92090.2|92040.2|92090|92040|92092.7|92042.7|92089.2|92039.2|34
1643004080000|2022-01-24 06:01:20|92090.3|92040.3|92092.3|92042.3|92095.5|92045.5|92090|92040|36
1643004090000|2022-01-24 06:01:30|92092.1|92042.1|92095.2|92045.2|92096.1|92046.1|92092.1|92042.1|23
1643004100000|2022-01-24 06:01:40|92095.5|92045.5|92101.4|92051.4|92103.3|92053.3|92095.4|92045.4|31
1643004110000|2022-01-24 06:01:50|92102.7|92052.7|92104.2|92054.2|92106.9|92056.9|92102.7|92052.7|45
1643004120000|2022-01-24 06:02:00|92103.9|92053.9|92095.3|92045.3|92104.9|92054.9|92094.5|92044.5|32
1643004130000|2022-01-24 06:02:10|92095.5|92045.5|92095.5|92045.5|92097.4|92047.4|92095.2|92045.2|25
1643004140000|2022-01-24 06:02:20|92095|92045|92087.6|92037.6|92095|92045|92087.6|92037.6|33
1643004150000|2022-01-24 06:02:30|92087.3|92037.3|92079.5|92029.5|92090.1|92040.1|92078.1|92028.1|50
1643004160000|2022-01-24 06:02:40|92080.3|92030.3|92082.1|92032.1|92083.5|92033.5|92076.8|92026.8|45
1643004170000|2022-01-24 06:02:50|92081.8|92031.8|92081.1|92031.1|92084.2|92034.2|92081|92031|30
1643004180000|2022-01-24 06:03:00|92080.9|92030.9|92087.4|92037.4|92087.8|92037.8|92080.9|92030.9|29
1643004190000|2022-01-24 06:03:10|92087.3|92037.3|92084.6|92034.6|92088.9|92038.9|92083.6|92033.6|32
1643004200000|2022-01-24 06:03:20|92084.7|92034.7|92088.3|92038.3|92089.7|92039.7|92084.7|92034.7|36
1643004210000|2022-01-24 06:03:30|92087.1|92037.1|92087.9|92037.9|92089.8|92039.8|92087.1|92037.1|25
1643004220000|2022-01-24 06:03:40|92087.8|92037.8|92085.2|92035.2|92088.3|92038.3|92084.6|92034.6|27
1643004230000|2022-01-24 06:03:50|92085.6|92035.6|92085.9|92035.9|92086.6|92036.6|92084.5|92034.5|20
1643004240000|2022-01-24 06:04:00|92086|92036|92087.5|92037.5|92088.3|92038.3|92085.7|92035.7|16
1643004250000|2022-01-24 06:04:10|92087.7|92037.7|92089.6|92039.6|92090.2|92040.2|92086|92036|20
1643004260000|2022-01-24 06:04:20|92089.2|92039.2|92090.3|92040.3|92092.3|92042.3|92089|92039|30
1643004270000|2022-01-24 06:04:30|92090.8|92040.8|92088.8|92038.8|92090.9|92040.9|92088.8|92038.8|28
1643004280000|2022-01-24 06:04:40|92088.6|92038.6|92087.4|92037.4|92088.6|92038.6|92087.1|92037.1|12
1643004290000|2022-01-24 06:04:50|92088.4|92038.4|92087.2|92037.2|92088.4|92038.4|92086.3|92036.3|22
1643004300000|2022-01-24 06:05:00|92087.1|92037.1|92082.4|92032.4|92088.7|92038.7|92082.3|92032.3|21
1643004310000|2022-01-24 06:05:10|92082.5|92032.5|92083|92033|92084.9|92034.9|92082.3|92032.3|26
1643004320000|2022-01-24 06:05:20|92082.9|92032.9|92085|92035|92088.1|92038.1|92082.7|92032.7|33
1643004330000|2022-01-24 06:05:30|92084.5|92034.5|92084.2|92034.2|92084.9|92034.9|92083.8|92033.8|17
1643004340000|2022-01-24 06:05:40|92083.9|92033.9|92086.8|92036.8|92087.5|92037.5|92083.9|92033.9|14
1643004350000|2022-01-24 06:05:50|92086|92036|92087.7|92037.7|92090.1|92040.1|92085.5|92035.5|22
1643004360000|2022-01-24 06:06:00|92088|92038|92088.7|92038.7|92089.3|92039.3|92087.9|92037.9|22
1643004370000|2022-01-24 06:06:10|92088.6|92038.6|92099.2|92049.2|92099.2|92049.2|92088.1|92038.1|34
1643004380000|2022-01-24 06:06:20|92101.3|92051.3|92096.8|92046.8|92101.5|92051.5|92096.5|92046.5|37
1643004390000|2022-01-24 06:06:30|92097.2|92047.2|92096.6|92046.6|92097.8|92047.8|92096.6|92046.6|20
1643004400000|2022-01-24 06:06:40|92098.6|92048.6|92100.4|92050.4|92102.2|92052.2|92098.6|92048.6|31
1643004410000|2022-01-24 06:06:50|92100.5|92050.5|92100.8|92050.8|92100.8|92050.8|92096.9|92046.9|25
1643004420000|2022-01-24 06:07:00|92101|92051|92098.3|92048.3|92101.9|92051.9|92096.4|92046.4|27
1643004430000|2022-01-24 06:07:10|92098.1|92048.1|92100.2|92050.2|92101.7|92051.7|92098.1|92048.1|35
1643004440000|2022-01-24 06:07:20|92100.6|92050.6|92099.7|92049.7|92100.8|92050.8|92099.1|92049.1|27
1643004450000|2022-01-24 06:07:30|92100.3|92050.3|92102.3|92052.3|92102.4|92052.4|92099.2|92049.2|31
1643004460000|2022-01-24 06:07:40|92101.5|92051.5|92099.2|92049.2|92101.5|92051.5|92098.9|92048.9|31
1643004470000|2022-01-24 06:07:50|92098.1|92048.1|92099.4|92049.4|92099.5|92049.5|92097.3|92047.3|26
1643004480000|2022-01-24 06:08:00|92099.5|92049.5|92101.2|92051.2|92103.9|92053.9|92099.4|92049.4|31
1643004490000|2022-01-24 06:08:10|92102.9|92052.9|92100.9|92050.9|92102.9|92052.9|92098.9|92048.9|45
1643004500000|2022-01-24 06:08:20|92100.7|92050.7|92107.1|92057.1|92108.6|92058.6|92100.5|92050.5|19
1643004510000|2022-01-24 06:08:30|92106.4|92056.4|92111.5|92061.5|92113.6|92063.6|92106.2|92056.2|39
1643004520000|2022-01-24 06:08:40|92112.3|92062.3|92108.7|92058.7|92112.3|92062.3|92107.8|92057.8|32
1643004530000|2022-01-24 06:08:50|92108.5|92058.5|92110.6|92060.6|92114.6|92064.6|92107.9|92057.9|35
1643004540000|2022-01-24 06:09:00|92110.4|92060.4|92113.4|92063.4|92114.1|92064.1|92110|92060|31
1643004550000|2022-01-24 06:09:10|92113.7|92063.7|92113.7|92063.7|92119|92069|92112.7|92062.7|29
1643004560000|2022-01-24 06:09:20|92113.9|92063.9|92113.7|92063.7|92115.4|92065.4|92112.6|92062.6|27
1643004570000|2022-01-24 06:09:30|92113.6|92063.6|92117.7|92067.7|92117.7|92067.7|92113.2|92063.2|16
1643004580000|2022-01-24 06:09:40|92117.6|92067.6|92116.2|92066.2|92117.6|92067.6|92115.2|92065.2|20
1643004590000|2022-01-24 06:09:50|92116.7|92066.7|92110.6|92060.6|92117.4|92067.4|92109.1|92059.1|31
1643004600000|2022-01-24 06:10:00|92106.5|92056.5|92112.8|92062.8|92116.2|92066.2|92106.5|92056.5|42
1643004610000|2022-01-24 06:10:10|92112.7|92062.7|92107.7|92057.7|92112.7|92062.7|92106.1|92056.1|38
1643004620000|2022-01-24 06:10:20|92107.8|92057.8|92105.7|92055.7|92107.8|92057.8|92105.7|92055.7|17
1643004630000|2022-01-24 06:10:30|92105.8|92055.8|92107.9|92057.9|92110|92060|92105|92055|25
1643004640000|2022-01-24 06:10:40|92108.6|92058.6|92107.7|92057.7|92109.5|92059.5|92107.5|92057.5|23
1643004650000|2022-01-24 06:10:50|92108.1|92058.1|92111.7|92061.7|92113.8|92063.8|92108.1|92058.1|30
1643004660000|2022-01-24 06:11:00|92112.1|92062.1|92111.6|92061.6|92112.9|92062.9|92111.6|92061.6|30
1643004670000|2022-01-24 06:11:10|92112|92062|92110.7|92060.7|92112|92062|92110|92060|27
1643004680000|2022-01-24 06:11:20|92110.6|92060.6|92106.5|92056.5|92110.6|92060.6|92106.5|92056.5|19
1643004690000|2022-01-24 06:11:30|92106.6|92056.6|92103.2|92053.2|92107.1|92057.1|92103.2|92053.2|30
1643004700000|2022-01-24 06:11:40|92103.9|92053.9|92102.2|92052.2|92104.4|92054.4|92102|92052|12
1643004710000|2022-01-24 06:11:50|92104|92054|92101.3|92051.3|92104|92054|92101.3|92051.3|22
1643004720000|2022-01-24 06:12:00|92101.4|92051.4|92100.4|92050.4|92103.5|92053.5|92099|92049|28
1643004730000|2022-01-24 06:12:10|92100.1|92050.1|92106.8|92056.8|92107.7|92057.7|92100.1|92050.1|28
1643004740000|2022-01-24 06:12:20|92106.6|92056.6|92112.3|92062.3|92114.7|92064.7|92106.2|92056.2|34
1643004750000|2022-01-24 06:12:30|92113|92063|92119.1|92069.1|92120.9|92070.9|92112.4|92062.4|45
1643004760000|2022-01-24 06:12:40|92119.8|92069.8|92116.6|92066.6|92119.9|92069.9|92116.4|92066.4|25
1643004770000|2022-01-24 06:12:50|92116.4|92066.4|92117.1|92067.1|92117.1|92067.1|92115.7|92065.7|19
1643004780000|2022-01-24 06:13:00|92117.2|92067.2|92116.6|92066.6|92117.2|92067.2|92115.7|92065.7|26
1643004790000|2022-01-24 06:13:10|92116.5|92066.5|92116.5|92066.5|92116.8|92066.8|92116|92066|31
1643004800000|2022-01-24 06:13:20|92116.4|92066.4|92118.1|92068.1|92119.7|92069.7|92116.3|92066.3|35
1643004810000|2022-01-24 06:13:30|92118|92068|92119.5|92069.5|92120.5|92070.5|92117.6|92067.6|19
1643004820000|2022-01-24 06:13:40|92119.3|92069.3|92120.4|92070.4|92121|92071|92118.7|92068.7|28
1643004830000|2022-01-24 06:13:50|92120.5|92070.5|92122.9|92072.9|92127.4|92077.4|92120.3|92070.3|28
1643004840000|2022-01-24 06:14:00|92124.6|92074.6|92125.5|92075.5|92126|92076|92122.9|92072.9|27
1643004850000|2022-01-24 06:14:10|92124.4|92074.4|92120|92070|92124.6|92074.6|92120|92070|26
1643004860000|2022-01-24 06:14:20|92121.2|92071.2|92117.1|92067.1|92121.2|92071.2|92117|92067|16
1643004870000|2022-01-24 06:14:30|92116.7|92066.7|92120.6|92070.6|92121.2|92071.2|92116.7|92066.7|18
1643004880000|2022-01-24 06:14:40|92119.9|92069.9|92120.8|92070.8|92121.5|92071.5|92119.9|92069.9|19
1643004890000|2022-01-24 06:14:50|92121.1|92071.1|92120.9|92070.9|92121.7|92071.7|92119.4|92069.4|18
1643004900000|2022-01-24 06:15:00|92120.7|92070.7|92125.7|92075.7|92127.1|92077.1|92120.1|92070.1|35
1643004910000|2022-01-24 06:15:10|92125.9|92075.9|92113.5|92063.5|92126.3|92076.3|92113.4|92063.4|36
1643004920000|2022-01-24 06:15:20|92113.4|92063.4|92115.2|92065.2|92118.5|92068.5|92113.4|92063.4|20
1643004930000|2022-01-24 06:15:30|92115.8|92065.8|92115.4|92065.4|92117.3|92067.3|92114.4|92064.4|25
1643004940000|2022-01-24 06:15:40|92115.5|92065.5|92113.7|92063.7|92115.5|92065.5|92113.6|92063.6|17
1643004950000|2022-01-24 06:15:50|92113.8|92063.8|92117.2|92067.2|92118.6|92068.6|92112.7|92062.7|33
1643004960000|2022-01-24 06:16:00|92117|92067|92119|92069|92122|92072|92116.3|92066.3|44
1643004970000|2022-01-24 06:16:10|92119.1|92069.1|92117.2|92067.2|92120.2|92070.2|92117.2|92067.2|28
1643004980000|2022-01-24 06:16:20|92115.4|92065.4|92114.1|92064.1|92115.4|92065.4|92114.1|92064.1|23
1643004990000|2022-01-24 06:16:30|92115.2|92065.2|92116.8|92066.8|92117.9|92067.9|92115|92065|13
1643005000000|2022-01-24 06:16:40|92117.1|92067.1|92111.2|92061.2|92117.1|92067.1|92111.2|92061.2|21
1643005010000|2022-01-24 06:16:50|92110.9|92060.9|92104.2|92054.2|92112.1|92062.1|92103.5|92053.5|24
1643005020000|2022-01-24 06:17:00|92104.7|92054.7|92105|92055|92106|92056|92104.2|92054.2|22
1643005030000|2022-01-24 06:17:10|92105.5|92055.5|92107|92057|92107|92057|92105.1|92055.1|26
1643005040000|2022-01-24 06:17:20|92106.7|92056.7|92110.8|92060.8|92111.4|92061.4|92106.6|92056.6|30
1643005050000|2022-01-24 06:17:30|92111|92061|92113.9|92063.9|92117.2|92067.2|92108.6|92058.6|37
1643005060000|2022-01-24 06:17:40|92113.8|92063.8|92116.4|92066.4|92120.2|92070.2|92113.8|92063.8|40
1643005070000|2022-01-24 06:17:50|92116.3|92066.3|92118.1|92068.1|92119.1|92069.1|92116.3|92066.3|28
1643005080000|2022-01-24 06:18:00|92117.8|92067.8|92112.6|92062.6|92117.8|92067.8|92112.6|92062.6|23
1643005090000|2022-01-24 06:18:10|92114.7|92064.7|92111.7|92061.7|92115|92065|92111.3|92061.3|30
1643005100000|2022-01-24 06:18:20|92111.9|92061.9|92113.5|92063.5|92115.3|92065.3|92111.3|92061.3|28
1643005110000|2022-01-24 06:18:30|92113.4|92063.4|92115.1|92065.1|92115.2|92065.2|92113.4|92063.4|19
1643005120000|2022-01-24 06:18:40|92114.5|92064.5|92109.7|92059.7|92115.3|92065.3|92109.7|92059.7|28
1643005130000|2022-01-24 06:18:50|92110.1|92060.1|92111.8|92061.8|92112.6|92062.6|92110.1|92060.1|17
1643005140000|2022-01-24 06:19:00|92111.6|92061.6|92110.6|92060.6|92113|92063|92110.6|92060.6|33
1643005150000|2022-01-24 06:19:10|92111.7|92061.7|92111.3|92061.3|92111.8|92061.8|92110.7|92060.7|14
1643005160000|2022-01-24 06:19:20|92111.4|92061.4|92110.2|92060.2|92112.1|92062.1|92110.1|92060.1|23
1643005170000|2022-01-24 06:19:30|92110.6|92060.6|92110.6|92060.6|92111|92061|92110|92060|14
1643005180000|2022-01-24 06:19:40|92110|92060|92110.7|92060.7|92111|92061|92109.3|92059.3|27
1643005190000|2022-01-24 06:19:50|92110.9|92060.9|92109.9|92059.9|92111.3|92061.3|92108.9|92058.9|29
1643005200000|2022-01-24 06:20:00|92109.3|92059.3|92114.1|92064.1|92114.9|92064.9|92109.2|92059.2|36
1643005210000|2022-01-24 06:20:10|92114|92064|92113.8|92063.8|92114.9|92064.9|92113.4|92063.4|20
1643005220000|2022-01-24 06:20:20|92113.6|92063.6|92112.4|92062.4|92116.1|92066.1|92112.4|92062.4|23
1643005230000|2022-01-24 06:20:30|92112.2|92062.2|92111.8|92061.8|92113|92063|92111.8|92061.8|16
1643005240000|2022-01-24 06:20:40|92111.2|92061.2|92106.1|92056.1|92111.8|92061.8|92105|92055|27
1643005250000|2022-01-24 06:20:50|92105|92055|92107.3|92057.3|92108.9|92058.9|92104|92054|30
1643005260000|2022-01-24 06:21:00|92107.6|92057.6|92111.6|92061.6|92112|92062|92106.4|92056.4|27
1643005270000|2022-01-24 06:21:10|92111.4|92061.4|92109.3|92059.3|92111.7|92061.7|92108.7|92058.7|18
1643005280000|2022-01-24 06:21:20|92108.7|92058.7|92108.8|92058.8|92109.9|92059.9|92108.3|92058.3|27
1643005290000|2022-01-24 06:21:30|92109.7|92059.7|92106.8|92056.8|92111.8|92061.8|92105.7|92055.7|21
1643005300000|2022-01-24 06:21:40|92106.4|92056.4|92104.6|92054.6|92111.9|92061.9|92104.3|92054.3|36
1643005310000|2022-01-24 06:21:50|92105.2|92055.2|92112.6|92062.6|92113.3|92063.3|92104.3|92054.3|34
1643005320000|2022-01-24 06:22:00|92111.5|92061.5|92104.8|92054.8|92111.5|92061.5|92104.3|92054.3|30
1643005330000|2022-01-24 06:22:10|92104.4|92054.4|92105.7|92055.7|92107|92057|92103.7|92053.7|24
1643005340000|2022-01-24 06:22:20|92105.3|92055.3|92107.9|92057.9|92109.2|92059.2|92105.2|92055.2|18
1643005350000|2022-01-24 06:22:30|92107.3|92057.3|92108.2|92058.2|92108.2|92058.2|92106.9|92056.9|10
1643005360000|2022-01-24 06:22:40|92108.5|92058.5|92107.9|92057.9|92108.7|92058.7|92107.3|92057.3|15
1643005370000|2022-01-24 06:22:50|92108.2|92058.2|92107|92057|92108.2|92058.2|92105.2|92055.2|17
1643005380000|2022-01-24 06:23:00|92106.9|92056.9|92105.3|92055.3|92106.9|92056.9|92105.2|92055.2|18
1643005390000|2022-01-24 06:23:10|92106.1|92056.1|92104.7|92054.7|92106.6|92056.6|92104.7|92054.7|12
1643005400000|2022-01-24 06:23:20|92105.8|92055.8|92107.9|92057.9|92109.9|92059.9|92105|92055|28
1643005410000|2022-01-24 06:23:30|92107.3|92057.3|92109.5|92059.5|92109.5|92059.5|92106.5|92056.5|20
1643005420000|2022-01-24 06:23:40|92109.1|92059.1|92111.9|92061.9|92112.3|92062.3|92108.8|92058.8|18
1643005430000|2022-01-24 06:23:50|92111.5|92061.5|92111.6|92061.6|92112.4|92062.4|92109.5|92059.5|21
1643005440000|2022-01-24 06:24:00|92111.5|92061.5|92109.3|92059.3|92112.5|92062.5|92109.3|92059.3|22
1643005450000|2022-01-24 06:24:10|92109.5|92059.5|92110.8|92060.8|92111.4|92061.4|92109.5|92059.5|17
1643005460000|2022-01-24 06:24:20|92111|92061|92109|92059|92111|92061|92109|92059|17
1643005470000|2022-01-24 06:24:30|92110.2|92060.2|92109.2|92059.2|92111.5|92061.5|92109.2|92059.2|22
1643005480000|2022-01-24 06:24:40|92109.1|92059.1|92111.3|92061.3|92114.3|92064.3|92108.8|92058.8|38
1643005490000|2022-01-24 06:24:50|92111.1|92061.1|92117.9|92067.9|92120.7|92070.7|92111.1|92061.1|36
1643005500000|2022-01-24 06:25:00|92117.7|92067.7|92115.5|92065.5|92117.7|92067.7|92115.4|92065.4|23
1643005510000|2022-01-24 06:25:10|92115.2|92065.2|92117.1|92067.1|92119.3|92069.3|92114.5|92064.5|31
1643005520000|2022-01-24 06:25:20|92116.9|92066.9|92115|92065|92116.9|92066.9|92114.3|92064.3|36
1643005530000|2022-01-24 06:25:30|92115.4|92065.4|92116.6|92066.6|92118.8|92068.8|92115.4|92065.4|33
1643005540000|2022-01-24 06:25:40|92116.8|92066.8|92119.3|92069.3|92119.6|92069.6|92116.4|92066.4|27
1643005550000|2022-01-24 06:25:50|92119.1|92069.1|92119.5|92069.5|92119.9|92069.9|92118.8|92068.8|20
1643005560000|2022-01-24 06:26:00|92119.9|92069.9|92121.6|92071.6|92121.9|92071.9|92118.6|92068.6|32
1643005570000|2022-01-24 06:26:10|92121.2|92071.2|92124.6|92074.6|92130|92080|92120.8|92070.8|36
1643005580000|2022-01-24 06:26:20|92125.4|92075.4|92125|92075|92127.4|92077.4|92124.4|92074.4|19
1643005590000|2022-01-24 06:26:30|92124.8|92074.8|92125.1|92075.1|92126|92076|92122.6|92072.6|33
1643005600000|2022-01-24 06:26:40|92124.5|92074.5|92126.8|92076.8|92129.9|92079.9|92124.1|92074.1|37
1643005610000|2022-01-24 06:26:50|92125.8|92075.8|92127.3|92077.3|92128|92078|92125.4|92075.4|36
1643005620000|2022-01-24 06:27:00|92127.2|92077.2|92128.8|92078.8|92129.3|92079.3|92126.7|92076.7|34
1643005630000|2022-01-24 06:27:10|92128.5|92078.5|92126.8|92076.8|92130.3|92080.3|92126|92076|29
1643005640000|2022-01-24 06:27:20|92127.1|92077.1|92127.5|92077.5|92131.1|92081.1|92123.5|92073.5|39
1643005650000|2022-01-24 06:27:30|92127.7|92077.7|92126.6|92076.6|92127.7|92077.7|92125.4|92075.4|21
1643005660000|2022-01-24 06:27:40|92126.7|92076.7|92127.7|92077.7|92127.9|92077.9|92126|92076|26
1643005670000|2022-01-24 06:27:50|92128|92078|92126.5|92076.5|92129|92079|92126.5|92076.5|18
1643005680000|2022-01-24 06:28:00|92127.2|92077.2|92126.6|92076.6|92127.6|92077.6|92126.2|92076.2|24
1643005690000|2022-01-24 06:28:10|92126.5|92076.5|92124.6|92074.6|92127.7|92077.7|92121.8|92071.8|34
1643005700000|2022-01-24 06:28:20|92124.9|92074.9|92123.3|92073.3|92128.1|92078.1|92122.4|92072.4|37
1643005710000|2022-01-24 06:28:30|92122.5|92072.5|92126.6|92076.6|92127.1|92077.1|92120.2|92070.2|34
1643005720000|2022-01-24 06:28:40|92126.5|92076.5|92131.4|92081.4|92131.5|92081.5|92126.3|92076.3|31
1643005730000|2022-01-24 06:28:50|92129.5|92079.5|92124.3|92074.3|92130.6|92080.6|92124.3|92074.3|51
1643005740000|2022-01-24 06:29:00|92125.1|92075.1|92118.5|92068.5|92125.1|92075.1|92117.7|92067.7|44
1643005750000|2022-01-24 06:29:10|92118.2|92068.2|92118.2|92068.2|92119.9|92069.9|92117.9|92067.9|35
1643005760000|2022-01-24 06:29:20|92118.4|92068.4|92125|92075|92125|92075|92118.1|92068.1|30
1643005770000|2022-01-24 06:29:30|92125.6|92075.6|92126|92076|92127.5|92077.5|92121.7|92071.7|41
1643005780000|2022-01-24 06:29:40|92125.7|92075.7|92123.7|92073.7|92126|92076|92123.4|92073.4|29
1643005790000|2022-01-24 06:29:50|92123.8|92073.8|92124.7|92074.7|92125.1|92075.1|92123.8|92073.8|29
1643005800000|2022-01-24 06:30:00|92127|92077|92130|92080|92133.5|92083.5|92127|92077|37
1643005810000|2022-01-24 06:30:10|92130.4|92080.4|92126.1|92076.1|92131.1|92081.1|92125.6|92075.6|27
1643005820000|2022-01-24 06:30:20|92126.4|92076.4|92121.9|92071.9|92126.4|92076.4|92121.7|92071.7|32
1643005830000|2022-01-24 06:30:30|92122.6|92072.6|92122.2|92072.2|92123.1|92073.1|92121.8|92071.8|23
1643005840000|2022-01-24 06:30:40|92122.8|92072.8|92124.2|92074.2|92125.4|92075.4|92122.5|92072.5|18
1643005850000|2022-01-24 06:30:50|92124.3|92074.3|92117.2|92067.2|92124.3|92074.3|92114.9|92064.9|30
1643005860000|2022-01-24 06:31:00|92116.7|92066.7|92118.2|92068.2|92118.7|92068.7|92116|92066|27
1643005870000|2022-01-24 06:31:10|92118.1|92068.1|92117.4|92067.4|92118.1|92068.1|92110.6|92060.6|33
1643005880000|2022-01-24 06:31:20|92117.5|92067.5|92116.5|92066.5|92117.6|92067.6|92116|92066|20
1643005890000|2022-01-24 06:31:30|92117|92067|92116|92066|92117|92067|92115.4|92065.4|14
1643005900000|2022-01-24 06:31:40|92117.1|92067.1|92116.4|92066.4|92117.2|92067.2|92115.7|92065.7|15
1643005910000|2022-01-24 06:31:50|92116.8|92066.8|92116.2|92066.2|92117.4|92067.4|92116.2|92066.2|23
1643005920000|2022-01-24 06:32:00|92116.5|92066.5|92108.7|92058.7|92118.2|92068.2|92108.7|92058.7|29
1643005930000|2022-01-24 06:32:10|92108.3|92058.3|92106|92056|92109.5|92059.5|92104.4|92054.4|27
1643005940000|2022-01-24 06:32:20|92105.9|92055.9|92105.6|92055.6|92106.2|92056.2|92101.3|92051.3|32
1643005950000|2022-01-24 06:32:30|92105.1|92055.1|92103.7|92053.7|92105.5|92055.5|92103.5|92053.5|16
1643005960000|2022-01-24 06:32:40|92103.5|92053.5|92102.6|92052.6|92105.6|92055.6|92102|92052|33
1643005970000|2022-01-24 06:32:50|92102.3|92052.3|92104.3|92054.3|92105.4|92055.4|92099.4|92049.4|19
1643005980000|2022-01-24 06:33:00|92104.6|92054.6|92104.2|92054.2|92104.7|92054.7|92104|92054|23
1643005990000|2022-01-24 06:33:10|92103.9|92053.9|92103|92053|92104.9|92054.9|92103|92053|20
1643006000000|2022-01-24 06:33:20|92102.9|92052.9|92096.2|92046.2|92102.9|92052.9|92095.9|92045.9|25
1643006010000|2022-01-24 06:33:30|92097.5|92047.5|92106.4|92056.4|92109|92059|92094.1|92044.1|39
1643006020000|2022-01-24 06:33:40|92106.1|92056.1|92106.1|92056.1|92107|92057|92105.7|92055.7|19
1643006030000|2022-01-24 06:33:50|92105.7|92055.7|92109.7|92059.7|92111.2|92061.2|92105.7|92055.7|28
1643006040000|2022-01-24 06:34:00|92110.2|92060.2|92112.8|92062.8|92113.4|92063.4|92109.4|92059.4|23
1643006050000|2022-01-24 06:34:10|92112.9|92062.9|92107|92057|92112.9|92062.9|92106.9|92056.9|31
1643006060000|2022-01-24 06:34:20|92107.5|92057.5|92107.6|92057.6|92109|92059|92107|92057|24
1643006070000|2022-01-24 06:34:30|92107.5|92057.5|92107.5|92057.5|92108.7|92058.7|92107.5|92057.5|23
1643006080000|2022-01-24 06:34:40|92107.8|92057.8|92109.2|92059.2|92110.4|92060.4|92107.8|92057.8|20
1643006090000|2022-01-24 06:34:50|92109.1|92059.1|92105.4|92055.4|92109.8|92059.8|92104.5|92054.5|40
1643006100000|2022-01-24 06:35:00|92104.8|92054.8|92106|92056|92106.6|92056.6|92104.8|92054.8|32
1643006110000|2022-01-24 06:35:10|92105.6|92055.6|92108.9|92058.9|92111.2|92061.2|92105.5|92055.5|26
1643006120000|2022-01-24 06:35:20|92108.4|92058.4|92106.8|92056.8|92110|92060|92106.6|92056.6|49
1643006130000|2022-01-24 06:35:30|92107|92057|92107.3|92057.3|92107.9|92057.9|92105.8|92055.8|40
1643006140000|2022-01-24 06:35:40|92106.6|92056.6|92103.1|92053.1|92107.2|92057.2|92103.1|92053.1|35
1643006150000|2022-01-24 06:35:50|92103.4|92053.4|92097.2|92047.2|92103.4|92053.4|92095.2|92045.2|44
1643006160000|2022-01-24 06:36:00|92097|92047|92097.1|92047.1|92101.4|92051.4|92094.6|92044.6|53
1643006170000|2022-01-24 06:36:10|92096.7|92046.7|92096.1|92046.1|92097.3|92047.3|92095.6|92045.6|59
1643006180000|2022-01-24 06:36:20|92096|92046|92097.4|92047.4|92097.4|92047.4|92095.2|92045.2|18
1643006190000|2022-01-24 06:36:30|92097.1|92047.1|92093.2|92043.2|92097.4|92047.4|92092.6|92042.6|34
1643006200000|2022-01-24 06:36:40|92092.3|92042.3|92093.4|92043.4|92096.1|92046.1|92092.3|92042.3|29
1643006210000|2022-01-24 06:36:50|92092.7|92042.7|92090.4|92040.4|92092.7|92042.7|92087.5|92037.5|48
1643006220000|2022-01-24 06:37:00|92090.3|92040.3|92095.8|92045.8|92096.3|92046.3|92090.3|92040.3|48
1643006230000|2022-01-24 06:37:10|92095.6|92045.6|92094.4|92044.4|92095.6|92045.6|92093.1|92043.1|28
1643006240000|2022-01-24 06:37:20|92094.7|92044.7|92094.8|92044.8|92096.3|92046.3|92094.3|92044.3|31
1643006250000|2022-01-24 06:37:30|92095.1|92045.1|92094.2|92044.2|92095.2|92045.2|92094.1|92044.1|21
1643006260000|2022-01-24 06:37:40|92094.4|92044.4|92093.7|92043.7|92095.2|92045.2|92093.2|92043.2|51
1643006270000|2022-01-24 06:37:50|92094.3|92044.3|92094.7|92044.7|92095.2|92045.2|92092.6|92042.6|34
1643006280000|2022-01-24 06:38:00|92094.8|92044.8|92091.9|92041.9|92094.8|92044.8|92091.9|92041.9|25
1643006290000|2022-01-24 06:38:10|92092.2|92042.2|92093|92043|92093.9|92043.9|92091.6|92041.6|22
1643006300000|2022-01-24 06:38:20|92093.7|92043.7|92093|92043|92098.1|92048.1|92092.6|92042.6|32
1643006310000|2022-01-24 06:38:30|92092.2|92042.2|92094.1|92044.1|92096.9|92046.9|92092.2|92042.2|41
1643006320000|2022-01-24 06:38:40|92094.4|92044.4|92094.9|92044.9|92095.8|92045.8|92092.6|92042.6|39
1643006330000|2022-01-24 06:38:50|92094.3|92044.3|92095|92045|92099.9|92049.9|92093.5|92043.5|57
1643006340000|2022-01-24 06:39:00|92094.8|92044.8|92092.4|92042.4|92095.1|92045.1|92092|92042|33
1643006350000|2022-01-24 06:39:10|92092.7|92042.7|92092.6|92042.6|92093.5|92043.5|92091.4|92041.4|21
1643006360000|2022-01-24 06:39:20|92092.4|92042.4|92091|92041|92093.8|92043.8|92091|92041|36
1643006370000|2022-01-24 06:39:30|92091.1|92041.1|92092.3|92042.3|92093.2|92043.2|92090.8|92040.8|30
1643006380000|2022-01-24 06:39:40|92092.7|92042.7|92094.3|92044.3|92101|92051|92092.4|92042.4|67
1643006390000|2022-01-24 06:39:50|92094.7|92044.7|92096.4|92046.4|92099.3|92049.3|92093.6|92043.6|64
1643006400000|2022-01-24 06:40:00|92095.6|92045.6|92094.9|92044.9|92099.2|92049.2|92094.9|92044.9|65
1643006410000|2022-01-24 06:40:10|92095.7|92045.7|92096.2|92046.2|92098|92048|92093.7|92043.7|62
1643006420000|2022-01-24 06:40:20|92096|92046|92095.5|92045.5|92096|92046|92094.3|92044.3|47
1643006430000|2022-01-24 06:40:30|92095.1|92045.1|92093.8|92043.8|92097.7|92047.7|92088.8|92038.8|62
1643006440000|2022-01-24 06:40:40|92094.4|92044.4|92092.7|92042.7|92095.4|92045.4|92092|92042|64
1643006450000|2022-01-24 06:40:50|92091.8|92041.8|92092.2|92042.2|92093.5|92043.5|92091.3|92041.3|63
1643006460000|2022-01-24 06:41:00|92091.3|92041.3|92091.8|92041.8|92094.3|92044.3|92090.9|92040.9|71
1643006470000|2022-01-24 06:41:10|92091.6|92041.6|92089.7|92039.7|92092.7|92042.7|92087.1|92037.1|66
1643006480000|2022-01-24 06:41:20|92088.4|92038.4|92087.4|92037.4|92090.2|92040.2|92086.5|92036.5|63
1643006490000|2022-01-24 06:41:30|92088.1|92038.1|92086.7|92036.7|92088.5|92038.5|92085.4|92035.4|26
1643006500000|2022-01-24 06:41:40|92087.3|92037.3|92087.8|92037.8|92088.7|92038.7|92086|92036|47
1643006510000|2022-01-24 06:41:50|92087.6|92037.6|92086|92036|92089.3|92039.3|92085.2|92035.2|68
1643006520000|2022-01-24 06:42:00|92084.8|92034.8|92084.4|92034.4|92088.3|92038.3|92084.3|92034.3|62
1643006530000|2022-01-24 06:42:10|92084.2|92034.2|92085.4|92035.4|92086.7|92036.7|92083.3|92033.3|65
1643006540000|2022-01-24 06:42:20|92085.6|92035.6|92084|92034|92086.1|92036.1|92082.8|92032.8|60
1643006550000|2022-01-24 06:42:30|92083.7|92033.7|92090.1|92040.1|92091.4|92041.4|92083.7|92033.7|69
1643006560000|2022-01-24 06:42:40|92089.3|92039.3|92088.6|92038.6|92089.9|92039.9|92086.6|92036.6|69
1643006570000|2022-01-24 06:42:50|92088|92038|92085.3|92035.3|92090.2|92040.2|92085.2|92035.2|70
1643006580000|2022-01-24 06:43:00|92085.2|92035.2|92093.9|92043.9|92097.4|92047.4|92085.2|92035.2|59
1643006590000|2022-01-24 06:43:10|92093.8|92043.8|92096.3|92046.3|92098.3|92048.3|92093.4|92043.4|47
1643006600000|2022-01-24 06:43:20|92095.2|92045.2|92094.5|92044.5|92097.8|92047.8|92094.5|92044.5|40
1643006610000|2022-01-24 06:43:30|92094.6|92044.6|92097.8|92047.8|92098.4|92048.4|92093.9|92043.9|61
1643006620000|2022-01-24 06:43:40|92098.4|92048.4|92098|92048|92103.1|92053.1|92095.9|92045.9|60
1643006630000|2022-01-24 06:43:50|92096.6|92046.6|92098.4|92048.4|92101.7|92051.7|92096.6|92046.6|56
1643006640000|2022-01-24 06:44:00|92098.2|92048.2|92098.1|92048.1|92099.4|92049.4|92097.4|92047.4|57
1643006650000|2022-01-24 06:44:10|92098|92048|92094.8|92044.8|92098.4|92048.4|92092|92042|55
1643006660000|2022-01-24 06:44:20|92095.5|92045.5|92099.8|92049.8|92100.4|92050.4|92094.5|92044.5|74
1643006670000|2022-01-24 06:44:30|92100|92050|92101.2|92051.2|92105.6|92055.6|92098.8|92048.8|73
1643006680000|2022-01-24 06:44:40|92102|92052|92100.8|92050.8|92121.3|92055.4|92098.5|92047.3|72
1643006690000|2022-01-24 06:44:50|92101|92051|92100.5|92050.5|92105|92055|92099|92049|62
1643006700000|2022-01-24 06:45:00|92101.5|92051.5|92099.7|92049.7|92102|92052|92093.6|92043.6|76
1643006710000|2022-01-24 06:45:10|92101.1|92051.1|92098.8|92048.8|92102|92052|92096|92046|76
1643006720000|2022-01-24 06:45:20|92099.2|92049.2|92094.1|92044.1|92099.7|92049.7|92090|92040|63
1643006730000|2022-01-24 06:45:30|92094.4|92044.4|92095.6|92045.6|92097.2|92047.2|92090.2|92040.2|67
1643006740000|2022-01-24 06:45:40|92096.1|92046.1|92091.7|92041.7|92096.1|92046.1|92087.7|92037.7|60
1643006750000|2022-01-24 06:45:50|92091.8|92041.8|92090.2|92040.2|92092.6|92042.6|92090.1|92040.1|37
1643006760000|2022-01-24 06:46:00|92090.1|92040.1|92091.3|92041.3|92093.2|92043.2|92083.3|92033.3|60
1643006770000|2022-01-24 06:46:10|92090.2|92040.2|92088.3|92038.3|92091.7|92041.7|92085.9|92035.9|67
1643006780000|2022-01-24 06:46:20|92088.4|92038.4|92090.8|92040.8|92092.1|92042.1|92083.9|92033.9|50
1643006790000|2022-01-24 06:46:30|92090.6|92040.6|92091|92041|92096.7|92046.7|92089.3|92039.3|64
1643006800000|2022-01-24 06:46:40|92090.7|92040.7|92092.9|92042.9|92094.4|92044.4|92090.3|92040.3|36
1643006810000|2022-01-24 06:46:50|92090.7|92040.7|92087.4|92037.4|92090.7|92040.7|92086.7|92036.7|43
1643006820000|2022-01-24 06:47:00|92087.1|92037.1|92091.1|92041.1|92092.1|92042.1|92086.5|92036.5|24
1643006830000|2022-01-24 06:47:10|92091.2|92041.2|92095.1|92045.1|92096.6|92046.6|92087.8|92037.8|47
1643006840000|2022-01-24 06:47:20|92095.3|92045.3|92101.6|92051.6|92103.8|92053.8|92095|92045|39
1643006850000|2022-01-24 06:47:30|92100.6|92050.6|92094.7|92044.7|92100.6|92050.6|92092.9|92042.9|43
1643006860000|2022-01-24 06:47:40|92094.8|92044.8|92090.1|92040.1|92100.7|92050.7|92090.1|92040.1|42
1643006870000|2022-01-24 06:47:50|92089.8|92039.8|92090.9|92040.9|92094.2|92044.2|92088.4|92038.4|35
1643006880000|2022-01-24 06:48:00|92090.6|92040.6|92089|92039|92092.1|92042.1|92088.6|92038.6|34
1643006890000|2022-01-24 06:48:10|92088.6|92038.6|92088.7|92038.7|92094.3|92044.3|92088.6|92038.6|32
1643006900000|2022-01-24 06:48:20|92089.5|92039.5|92086.6|92036.6|92089.5|92039.5|92084.3|92034.3|35
1643006910000|2022-01-24 06:48:30|92087|92037|92085.9|92035.9|92090.9|92040.9|92085.1|92035.1|31
1643006920000|2022-01-24 06:48:40|92086|92036|92084.9|92034.9|92086|92036|92084.3|92034.3|28
1643006930000|2022-01-24 06:48:50|92084.4|92034.4|92087.9|92037.9|92088.1|92038.1|92084.4|92034.4|28
1643006940000|2022-01-24 06:49:00|92087.8|92037.8|92087.6|92037.6|92089.2|92039.2|92087.6|92037.6|24
1643006950000|2022-01-24 06:49:10|92087.5|92037.5|92086.9|92036.9|92088.3|92038.3|92086.4|92036.4|30
1643006960000|2022-01-24 06:49:20|92087|92037|92088.2|92038.2|92088.4|92038.4|92087|92037|18
1643006970000|2022-01-24 06:49:30|92087.8|92037.8|92092|92042|92092.9|92042.9|92087.6|92037.6|41
1643006980000|2022-01-24 06:49:40|92092.1|92042.1|92093.5|92043.5|92093.5|92043.5|92090.6|92040.6|23
1643006990000|2022-01-24 06:49:50|92090.8|92040.8|92090.7|92040.7|92094.3|92044.3|92090.6|92040.6|19
1643007000000|2022-01-24 06:50:00|92090.4|92040.4|92094.7|92044.7|92094.7|92044.7|92088.9|92038.9|41
1643007010000|2022-01-24 06:50:10|92094.4|92044.4|92097.6|92047.6|92097.6|92047.6|92093.5|92043.5|36
1643007020000|2022-01-24 06:50:20|92097.9|92047.9|92100.5|92050.5|92102.4|92052.4|92097.9|92047.9|33
1643007030000|2022-01-24 06:50:30|92100.4|92050.4|92107.4|92057.4|92113.6|92063.6|92100.1|92050.1|48
1643007040000|2022-01-24 06:50:40|92107.6|92057.6|92103.1|92053.1|92109.1|92059.1|92101.1|92051.1|46
1643007050000|2022-01-24 06:50:50|92102.4|92052.4|92102.8|92052.8|92104|92054|92102.4|92052.4|37
1643007060000|2022-01-24 06:51:00|92102.7|92052.7|92103.7|92053.7|92104.5|92054.5|92102.7|92052.7|36
1643007070000|2022-01-24 06:51:10|92103.8|92053.8|92099.4|92049.4|92103.8|92053.8|92099.4|92049.4|29
1643007080000|2022-01-24 06:51:20|92099.6|92049.6|92099|92049|92101.2|92051.2|92097.9|92047.9|28
1643007090000|2022-01-24 06:51:30|92098.9|92048.9|92099.7|92049.7|92099.9|92049.9|92098.6|92048.6|24
1643007100000|2022-01-24 06:51:40|92100|92050|92098.2|92048.2|92102.3|92052.3|92097.7|92047.7|26
1643007110000|2022-01-24 06:51:50|92098.9|92048.9|92098.7|92048.7|92099.8|92049.8|92097.6|92047.6|16
1643007120000|2022-01-24 06:52:00|92099|92049|92097.8|92047.8|92100.2|92050.2|92097.8|92047.8|25
1643007130000|2022-01-24 06:52:10|92098.2|92048.2|92098.4|92048.4|92098.7|92048.7|92098.1|92048.1|16
1643007140000|2022-01-24 06:52:20|92098.3|92048.3|92098.5|92048.5|92099.6|92049.6|92098.3|92048.3|18
1643007150000|2022-01-24 06:52:30|92098.7|92048.7|92098|92048|92099.1|92049.1|92098|92048|19
1643007160000|2022-01-24 06:52:40|92098.1|92048.1|92097.2|92047.2|92100.1|92050.1|92096.8|92046.8|25
1643007170000|2022-01-24 06:52:50|92097.1|92047.1|92097.1|92047.1|92098.6|92048.6|92096.5|92046.5|22
1643007180000|2022-01-24 06:53:00|92096.9|92046.9|92097.4|92047.4|92100.7|92050.7|92096.6|92046.6|36
1643007190000|2022-01-24 06:53:10|92097.9|92047.9|92099.2|92049.2|92099.7|92049.7|92097.4|92047.4|23
1643007200000|2022-01-24 06:53:20|92099|92049|92097.9|92047.9|92099.2|92049.2|92097.9|92047.9|23
1643007210000|2022-01-24 06:53:30|92098|92048|92097.7|92047.7|92099.5|92049.5|92097.7|92047.7|14
1643007220000|2022-01-24 06:53:40|92097.8|92047.8|92093.3|92043.3|92098.3|92048.3|92092.3|92042.3|34
1643007230000|2022-01-24 06:53:50|92093.7|92043.7|92094.1|92044.1|92094.9|92044.9|92093.4|92043.4|23
1643007240000|2022-01-24 06:54:00|92094|92044|92095.1|92045.1|92095.7|92045.7|92094|92044|17
1643007250000|2022-01-24 06:54:10|92095.7|92045.7|92090.1|92040.1|92095.7|92045.7|92089.6|92039.6|28
1643007260000|2022-01-24 06:54:20|92090.6|92040.6|92091.3|92041.3|92091.8|92041.8|92089.6|92039.6|18
1643007270000|2022-01-24 06:54:30|92091.5|92041.5|92091.3|92041.3|92094.3|92044.3|92090.9|92040.9|24
1643007280000|2022-01-24 06:54:40|92089.9|92039.9|92090.1|92040.1|92090.1|92040.1|92089.1|92039.1|15
1643007290000|2022-01-24 06:54:50|92089.6|92039.6|92088.9|92038.9|92089.9|92039.9|92088.6|92038.6|20
1643007300000|2022-01-24 06:55:00|92088.8|92038.8|92088.9|92038.9|92089|92039|92087.5|92037.5|35
1643007310000|2022-01-24 06:55:10|92089.1|92039.1|92083.1|92033.1|92089.4|92039.4|92082.5|92032.5|28
1643007320000|2022-01-24 06:55:20|92083|92033|92087|92037|92087.8|92037.8|92082.6|92032.6|34
1643007330000|2022-01-24 06:55:30|92086.8|92036.8|92084.8|92034.8|92087.3|92037.3|92083.9|92033.9|19
1643007340000|2022-01-24 06:55:40|92084.7|92034.7|92086|92036|92086.9|92036.9|92084.6|92034.6|20
1643007350000|2022-01-24 06:55:50|92084|92034|92089.4|92039.4|92089.8|92039.8|92084|92034|31
1643007360000|2022-01-24 06:56:00|92090|92040|92089.7|92039.7|92090|92040|92088.2|92038.2|18
1643007370000|2022-01-24 06:56:10|92089.8|92039.8|92090.3|92040.3|92090.4|92040.4|92086.2|92036.2|28
1643007380000|2022-01-24 06:56:20|92090.4|92040.4|92086.8|92036.8|92090.4|92040.4|92086.8|92036.8|29
1643007390000|2022-01-24 06:56:30|92086.2|92036.2|92087.7|92037.7|92088.2|92038.2|92086.1|92036.1|27
1643007400000|2022-01-24 06:56:40|92087.9|92037.9|92088.6|92038.6|92091|92041|92087.7|92037.7|19
1643007410000|2022-01-24 06:56:50|92088.2|92038.2|92090|92040|92091|92041|92087.1|92037.1|33
1643007420000|2022-01-24 06:57:00|92090.7|92040.7|92090.4|92040.4|92091.1|92041.1|92090|92040|19
1643007430000|2022-01-24 06:57:10|92091.1|92041.1|92089.9|92039.9|92092|92042|92089.8|92039.8|24
1643007440000|2022-01-24 06:57:20|92090.9|92040.9|92089.7|92039.7|92091.9|92041.9|92089.7|92039.7|24
1643007450000|2022-01-24 06:57:30|92089.8|92039.8|92091.6|92041.6|92091.8|92041.8|92087.1|92037.1|26
1643007460000|2022-01-24 06:57:40|92091.2|92041.2|92091.3|92041.3|92094.1|92044.1|92090.1|92040.1|29
1643007470000|2022-01-24 06:57:50|92091.9|92041.9|92092.9|92042.9|92093.3|92043.3|92091.3|92041.3|20
1643007480000|2022-01-24 06:58:00|92092.7|92042.7|92098.3|92048.3|92100.4|92050.4|92092.7|92042.7|48
1643007490000|2022-01-24 06:58:10|92098.9|92048.9|92092.3|92042.3|92098.9|92048.9|92089.3|92039.3|36
1643007500000|2022-01-24 06:58:20|92091.7|92041.7|92091.8|92041.8|92092.8|92042.8|92091.1|92041.1|30
1643007510000|2022-01-24 06:58:30|92091.7|92041.7|92088.7|92038.7|92092.4|92042.4|92088.5|92038.5|21
1643007520000|2022-01-24 06:58:40|92089.5|92039.5|92090.6|92040.6|92092.1|92042.1|92088.1|92038.1|26
1643007530000|2022-01-24 06:58:50|92090.2|92040.2|92087.2|92037.2|92090.4|92040.4|92087.2|92037.2|22
1643007540000|2022-01-24 06:59:00|92087.3|92037.3|92085.5|92035.5|92088.9|92038.9|92084.7|92034.7|17
1643007550000|2022-01-24 06:59:10|92085.7|92035.7|92081.8|92031.8|92088.2|92038.2|92081.5|92031.5|20
1643007560000|2022-01-24 06:59:20|92081.7|92031.7|92082.3|92032.3|92082.3|92032.3|92079.3|92029.3|34
1643007570000|2022-01-24 06:59:30|92081.8|92031.8|92078.7|92028.7|92085.1|92035.1|92074.3|92024.3|31
1643007580000|2022-01-24 06:59:40|92077.3|92027.3|92077.9|92027.9|92079.9|92029.9|92076.5|92026.5|42
1643007590000|2022-01-24 06:59:50|92080.5|92030.5|92078|92028|92081|92031|92077.4|92027.4|33
1643007600000|2022-01-24 07:00:00|92078.2|92028.2|92083|92058|92083.6|92058.6|92065.3|92023.9|63
1643007610000|2022-01-24 07:00:10|92081.1|92056.1|92082.4|92057.4|92083.1|92058.1|92078.7|92053.7|52
1643007620000|2022-01-24 07:00:20|92080.6|92055.6|92079.7|92054.7|92081|92056|92079.1|92054.1|38
1643007630000|2022-01-24 07:00:30|92080.2|92055.2|92083.5|92058.5|92084.3|92059.3|92079|92054|39
1643007640000|2022-01-24 07:00:40|92083.2|92058.2|92079|92054|92083.2|92058.2|92078.8|92053.8|38
1643007650000|2022-01-24 07:00:50|92078.9|92053.9|92073.9|92048.9|92079.9|92054.9|92073.5|92048.5|38
1643007660000|2022-01-24 07:01:00|92074.6|92049.6|92073|92048|92075.2|92050.2|92070.7|92045.7|34
1643007670000|2022-01-24 07:01:10|92073.1|92048.1|92070.7|92045.7|92073.1|92048.1|92068.5|92043.5|42
1643007680000|2022-01-24 07:01:20|92071.5|92046.5|92077|92052|92077.7|92052.7|92071.4|92046.4|34
1643007690000|2022-01-24 07:01:30|92076.9|92051.9|92077|92052|92077|92052|92073.8|92048.8|31
1643007700000|2022-01-24 07:01:40|92076.9|92051.9|92079.1|92054.1|92079.7|92054.7|92076.9|92051.9|42
1643007710000|2022-01-24 07:01:50|92079.2|92054.2|92077.7|92052.7|92080.9|92055.9|92077.5|92052.5|33
1643007720000|2022-01-24 07:02:00|92078.1|92053.1|92080.6|92055.6|92081.2|92056.2|92078|92053|27
1643007730000|2022-01-24 07:02:10|92080.7|92055.7|92088.6|92063.6|92088.6|92063.6|92080.7|92055.7|37
1643007740000|2022-01-24 07:02:20|92088.4|92063.4|92086.1|92061.1|92089.4|92064.4|92084.9|92059.9|32
1643007750000|2022-01-24 07:02:30|92085.8|92060.8|92087.4|92062.4|92087.7|92062.7|92082.3|92057.3|39
1643007760000|2022-01-24 07:02:40|92087|92062|92089.5|92064.5|92089.7|92064.7|92086.4|92061.4|32
1643007770000|2022-01-24 07:02:50|92089.3|92064.3|92089.2|92064.2|92090.5|92065.5|92088.3|92063.3|29
1643007780000|2022-01-24 07:03:00|92089.1|92064.1|92088.3|92063.3|92091.9|92066.9|92088.3|92063.3|34
1643007790000|2022-01-24 07:03:10|92088.2|92063.2|92092.7|92067.7|92093.2|92068.2|92088.2|92063.2|30
1643007800000|2022-01-24 07:03:20|92093.1|92068.1|92096.9|92071.9|92097.7|92072.7|92092.5|92067.5|37
1643007810000|2022-01-24 07:03:30|92096.8|92071.8|92098.8|92073.8|92102.1|92077.1|92095.6|92070.6|42
1643007820000|2022-01-24 07:03:40|92099.3|92074.3|92102.3|92077.3|92104.3|92079.3|92097.9|92072.9|41
1643007830000|2022-01-24 07:03:50|92102.8|92077.8|92097.8|92072.8|92103.1|92078.1|92097.3|92072.3|32
1643007840000|2022-01-24 07:04:00|92098.2|92073.2|92086.8|92061.8|92099|92074|92086.8|92061.8|48
1643007850000|2022-01-24 07:04:10|92098.4|92048.4|92087.4|92062.4|92099.5|92063.2|92081.7|92048.4|55
1643007860000|2022-01-24 07:04:20|92087.5|92062.5|92071.7|92046.7|92087.8|92062.8|92071.1|92046.1|48
1643007870000|2022-01-24 07:04:30|92072.3|92047.3|92078.9|92053.9|92080.3|92055.3|92072.3|92047.3|46
1643007880000|2022-01-24 07:04:40|92079.1|92054.1|92075.3|92050.3|92080.5|92055.5|92075.3|92050.3|31
1643007890000|2022-01-24 07:04:50|92075.4|92050.4|92079.1|92054.1|92079.1|92054.1|92075.4|92050.4|39
1643007900000|2022-01-24 07:05:00|92079|92054|92082.7|92057.7|92083.9|92058.9|92076.8|92051.8|38
1643007910000|2022-01-24 07:05:10|92082.4|92057.4|92086.1|92061.1|92087.7|92062.7|92082.3|92057.3|34
1643007920000|2022-01-24 07:05:20|92087.7|92062.7|92089.7|92064.7|92095.3|92070.3|92086.8|92061.8|38
1643007930000|2022-01-24 07:05:30|92089.1|92064.1|92091.6|92066.6|92092.9|92067.9|92087|92062|39
1643007940000|2022-01-24 07:05:40|92091.4|92066.4|92088.7|92063.7|92091.8|92066.8|92088.4|92063.4|21
1643007950000|2022-01-24 07:05:50|92088.5|92063.5|92089.9|92064.9|92092.2|92067.2|92088.3|92063.3|27
1643007960000|2022-01-24 07:06:00|92090|92065|92086.9|92061.9|92092|92067|92084.8|92059.8|45
1643007970000|2022-01-24 07:06:10|92087.1|92062.1|92085.7|92060.7|92088.9|92063.9|92085.7|92060.7|23
1643007980000|2022-01-24 07:06:20|92085.8|92060.8|92088.3|92063.3|92088.6|92063.6|92085.7|92060.7|26
1643007990000|2022-01-24 07:06:30|92088.2|92063.2|92086.4|92061.4|92088.4|92063.4|92086|92061|28
1643008000000|2022-01-24 07:06:40|92086.3|92061.3|92096.1|92071.1|92096.6|92071.6|92086.3|92061.3|35
1643008010000|2022-01-24 07:06:50|92095.3|92070.3|92093.5|92068.5|92097.6|92072.6|92092.2|92067.2|40
1643008020000|2022-01-24 07:07:00|92093.2|92068.2|92087.8|92062.8|92094.2|92069.2|92086.5|92061.5|44
1643008030000|2022-01-24 07:07:10|92087.4|92062.4|92086.6|92061.6|92089.8|92064.8|92085.2|92060.2|39
1643008040000|2022-01-24 07:07:20|92086.7|92061.7|92090.4|92065.4|92092.6|92067.6|92084.9|92059.9|38
1643008050000|2022-01-24 07:07:30|92091|92066|92092.1|92067.1|92094.9|92069.9|92090.3|92065.3|40
1643008060000|2022-01-24 07:07:40|92092.2|92067.2|92096.6|92071.6|92100.8|92075.8|92092|92067|47
1643008070000|2022-01-24 07:07:50|92098.7|92073.7|92100.8|92075.8|92102.3|92077.3|92096|92071|27
1643008080000|2022-01-24 07:08:00|92100.1|92075.1|92091.5|92066.5|92100.4|92075.4|92090.4|92065.4|50
1643008090000|2022-01-24 07:08:10|92091.7|92066.7|92092.6|92067.6|92092.6|92067.6|92088.7|92063.7|33
1643008100000|2022-01-24 07:08:20|92092.5|92067.5|92092.3|92067.3|92093.5|92068.5|92091.5|92066.5|34
1643008110000|2022-01-24 07:08:30|92092.5|92067.5|92092.9|92067.9|92096|92071|92086.3|92061.3|45
1643008120000|2022-01-24 07:08:40|92091.3|92066.3|92089.4|92064.4|92094.1|92069.1|92088.1|92063.1|34
1643008130000|2022-01-24 07:08:50|92090.6|92065.6|92080.2|92055.2|92090.6|92065.6|92080|92055|46
1643008140000|2022-01-24 07:09:00|92080.3|92055.3|92079.3|92054.3|92082.2|92057.2|92076.8|92051.8|36
1643008150000|2022-01-24 07:09:10|92078.7|92053.7|92082|92057|92082|92057|92077.4|92052.4|32
1643008160000|2022-01-24 07:09:20|92081.8|92056.8|92080.4|92055.4|92081.8|92056.8|92079.3|92054.3|26
1643008170000|2022-01-24 07:09:30|92084.9|92059.9|92080.8|92055.8|92084.9|92059.9|92080.4|92055.4|29
1643008180000|2022-01-24 07:09:40|92081.4|92056.4|92074|92049|92081.4|92056.4|92072|92047|31
1643008190000|2022-01-24 07:09:50|92076.1|92051.1|92075.1|92050.1|92082|92057|92073.7|92048.7|42
1643008200000|2022-01-24 07:10:00|92074|92049|92075.6|92050.6|92076.1|92051.1|92074|92049|32
1643008210000|2022-01-24 07:10:10|92075.7|92050.7|92072|92047|92075.7|92050.7|92067|92042|47
1643008220000|2022-01-24 07:10:20|92071.5|92046.5|92075|92050|92076.4|92051.4|92071.5|92046.5|30
1643008230000|2022-01-24 07:10:30|92075.4|92050.4|92077.6|92052.6|92078.5|92053.5|92075.4|92050.4|28
1643008240000|2022-01-24 07:10:40|92077.5|92052.5|92077.2|92052.2|92077.7|92052.7|92077.1|92052.1|25
1643008250000|2022-01-24 07:10:50|92077|92052|92077.3|92052.3|92081.5|92056.5|92077|92052|37
1643008260000|2022-01-24 07:11:00|92077.7|92052.7|92074.9|92049.9|92078.7|92053.7|92074.5|92049.5|28
1643008270000|2022-01-24 07:11:10|92074.8|92049.8|92076.2|92051.2|92081.6|92056.6|92074.8|92049.8|34
1643008280000|2022-01-24 07:11:20|92076.1|92051.1|92074.5|92049.5|92076.2|92051.2|92074.5|92049.5|14
1643008290000|2022-01-24 07:11:30|92074.6|92049.6|92073.2|92048.2|92074.9|92049.9|92072.6|92047.6|34
1643008300000|2022-01-24 07:11:40|92073.4|92048.4|92073.5|92048.5|92073.9|92048.9|92072.7|92047.7|25
1643008310000|2022-01-24 07:11:50|92073.3|92048.3|92078.5|92053.5|92078.6|92053.6|92073.3|92048.3|16
1643008320000|2022-01-24 07:12:00|92078.8|92053.8|92079.8|92054.8|92080.9|92055.9|92078.6|92053.6|31
1643008330000|2022-01-24 07:12:10|92079.7|92054.7|92081|92056|92082.1|92057.1|92079.7|92054.7|17
1643008340000|2022-01-24 07:12:20|92080.9|92055.9|92076.4|92051.4|92080.9|92055.9|92076.1|92051.1|23
1643008350000|2022-01-24 07:12:30|92076.1|92051.1|92079.2|92054.2|92079.2|92054.2|92076.1|92051.1|26
1643008360000|2022-01-24 07:12:40|92079.1|92054.1|92082.1|92057.1|92083.8|92058.8|92078.2|92053.2|45
1643008370000|2022-01-24 07:12:50|92082|92057|92080.4|92055.4|92082|92057|92079.7|92054.7|26
1643008380000|2022-01-24 07:13:00|92080.8|92055.8|92084|92059|92084.5|92059.5|92080.5|92055.5|32
1643008390000|2022-01-24 07:13:10|92084.1|92059.1|92087.7|92062.7|92092.3|92067.3|92084.1|92059.1|46
1643008400000|2022-01-24 07:13:20|92088|92063|92086.3|92061.3|92088.1|92063.1|92083.5|92058.5|41
1643008410000|2022-01-24 07:13:30|92086.7|92061.7|92093.7|92068.7|92095|92070|92085.3|92060.3|44
1643008420000|2022-01-24 07:13:40|92091|92066|92096.4|92071.4|92100.9|92075.9|92091|92066|48
1643008430000|2022-01-24 07:13:50|92096.3|92071.3|92099.4|92074.4|92099.8|92074.8|92095.9|92070.9|26
1643008440000|2022-01-24 07:14:00|92099.5|92074.5|92102.6|92077.6|92103.6|92078.6|92099.4|92074.4|31
1643008450000|2022-01-24 07:14:10|92102.2|92077.2|92102.1|92077.1|92104.9|92079.9|92101.4|92076.4|30
1643008460000|2022-01-24 07:14:20|92101.8|92076.8|92096.3|92071.3|92101.9|92076.9|92094.8|92069.8|43
1643008470000|2022-01-24 07:14:30|92095.8|92070.8|92090.9|92065.9|92097.1|92072.1|92089.5|92064.5|22
1643008480000|2022-01-24 07:14:40|92090.6|92065.6|92092.3|92067.3|92092.6|92067.6|92090|92065|19
1643008490000|2022-01-24 07:14:50|92091.9|92066.9|92092.1|92067.1|92093.3|92068.3|92091.5|92066.5|18
1643008500000|2022-01-24 07:15:00|92092|92067|92098.6|92073.6|92099.9|92074.9|92092|92067|46
1643008510000|2022-01-24 07:15:10|92098.7|92073.7|92095.7|92070.7|92099.9|92074.9|92095.7|92070.7|29
1643008520000|2022-01-24 07:15:20|92095.8|92070.8|92097.5|92072.5|92098.1|92073.1|92095.8|92070.8|16
1643008530000|2022-01-24 07:15:30|92097.7|92072.7|92098.6|92073.6|92100.2|92075.2|92097.3|92072.3|30
1643008540000|2022-01-24 07:15:40|92098.7|92073.7|92088|92063|92099.2|92074.2|92088|92063|25
1643008550000|2022-01-24 07:15:50|92088.1|92063.1|92089.1|92064.1|92089.1|92064.1|92087.9|92062.9|15
1643008560000|2022-01-24 07:16:00|92089|92064|92089.2|92064.2|92089.9|92064.9|92088.6|92063.6|16
1643008570000|2022-01-24 07:16:10|92089.4|92064.4|92081.1|92056.1|92089.4|92064.4|92080.1|92055.1|35
1643008580000|2022-01-24 07:16:20|92080.6|92055.6|92080.7|92055.7|92080.9|92055.9|92078.7|92053.7|27
1643008590000|2022-01-24 07:16:30|92080.6|92055.6|92080|92055|92080.6|92055.6|92075.5|92050.5|30
1643008600000|2022-01-24 07:16:40|92078.6|92053.6|92079.2|92054.2|92080.2|92055.2|92077.4|92052.4|29
1643008610000|2022-01-24 07:16:50|92079|92054|92080.6|92055.6|92080.6|92055.6|92078.2|92053.2|21
1643008620000|2022-01-24 07:17:00|92080.4|92055.4|92086.2|92061.2|92086.2|92061.2|92079.1|92054.1|43
1643008630000|2022-01-24 07:17:10|92085.6|92060.6|92084.5|92059.5|92086|92061|92084.1|92059.1|17
1643008640000|2022-01-24 07:17:20|92085.2|92060.2|92086.7|92061.7|92086.7|92061.7|92082.6|92057.6|33
1643008650000|2022-01-24 07:17:30|92086.8|92061.8|92094.4|92069.4|92094.6|92069.6|92086.1|92061.1|48
1643008660000|2022-01-24 07:17:40|92094.2|92069.2|92088.2|92063.2|92095.5|92070.5|92088.2|92063.2|39
1643008670000|2022-01-24 07:17:50|92087.8|92062.8|92088.2|92063.2|92089.1|92064.1|92087.7|92062.7|24
1643008680000|2022-01-24 07:18:00|92088.3|92063.3|92088.8|92063.8|92089.4|92064.4|92087.7|92062.7|35
1643008690000|2022-01-24 07:18:10|92088.9|92063.9|92088.1|92063.1|92104.4|92068.5|92088|92054|18
1643008700000|2022-01-24 07:18:20|92088.3|92063.3|92083.9|92058.9|92100.4|92063.6|92083.9|92050.4|34
1643008710000|2022-01-24 07:18:30|92085|92060|92086.3|92061.3|92087.6|92062.6|92083.2|92058.2|41
1643008720000|2022-01-24 07:18:40|92086.2|92061.2|92083.9|92058.9|92086.8|92061.8|92083.9|92058.9|26
1643008730000|2022-01-24 07:18:50|92084.5|92059.5|92084.8|92059.8|92086.8|92061.8|92083.4|92058.4|24
1643008740000|2022-01-24 07:19:00|92084.7|92059.7|92084.8|92059.8|92084.9|92059.9|92084.3|92059.3|24
1643008750000|2022-01-24 07:19:10|92084.7|92059.7|92087|92062|92087|92062|92084.4|92059.4|9
1643008760000|2022-01-24 07:19:20|92087.2|92062.2|92085.5|92060.5|92089.2|92064.2|92084.2|92059.2|28
1643008770000|2022-01-24 07:19:30|92085.8|92060.8|92088.5|92063.5|92088.5|92063.5|92084.1|92059.1|33
1643008780000|2022-01-24 07:19:40|92082.7|92057.7|92086.8|92061.8|92088.8|92063.8|92082.7|92057.7|15
1643008790000|2022-01-24 07:19:50|92086.6|92061.6|92086|92061|92089.9|92064.9|92083.9|92058.9|36
1643008800000|2022-01-24 07:20:00|92085.9|92060.9|92082.7|92057.7|92087.9|92062.9|92081.1|92056.1|33
1643008810000|2022-01-24 07:20:10|92083|92058|92082.2|92057.2|92083.6|92058.6|92081.8|92056.8|27
1643008820000|2022-01-24 07:20:20|92082.4|92057.4|92082.8|92057.8|92083.5|92058.5|92081.9|92056.9|24
1643008830000|2022-01-24 07:20:30|92082.9|92057.9|92081.9|92056.9|92083.6|92058.6|92081.1|92056.1|27
1643008840000|2022-01-24 07:20:40|92081|92056|92081.3|92056.3|92081.8|92056.8|92081|92056|13
1643008850000|2022-01-24 07:20:50|92081.8|92056.8|92082.4|92057.4|92084|92059|92080|92055|32
1643008860000|2022-01-24 07:21:00|92082.9|92057.9|92081.9|92056.9|92083.1|92058.1|92079.2|92054.2|38
1643008870000|2022-01-24 07:21:10|92082.1|92057.1|92082.5|92057.5|92082.5|92057.5|92081.3|92056.3|19
1643008880000|2022-01-24 07:21:20|92082.3|92057.3|92082.1|92057.1|92082.7|92057.7|92082.1|92057.1|11
1643008890000|2022-01-24 07:21:30|92081.9|92056.9|92080.1|92055.1|92082.8|92057.8|92077.8|92052.8|39
1643008900000|2022-01-24 07:21:40|92079.6|92054.6|92071.7|92046.7|92079.9|92054.9|92070.9|92045.9|41
1643008910000|2022-01-24 07:21:50|92071.4|92046.4|92077.5|92052.5|92077.5|92052.5|92071.4|92046.4|29
1643008920000|2022-01-24 07:22:00|92077.3|92052.3|92078.1|92053.1|92078.5|92053.5|92077.3|92052.3|23
1643008930000|2022-01-24 07:22:10|92077.8|92052.8|92083.6|92058.6|92086|92061|92077.8|92052.8|24
1643008940000|2022-01-24 07:22:20|92083.3|92058.3|92081.7|92056.7|92083.4|92058.4|92078.9|92053.9|39
1643008950000|2022-01-24 07:22:30|92081.6|92056.6|92080.2|92055.2|92081.9|92056.9|92078.6|92053.6|32
1643008960000|2022-01-24 07:22:40|92080|92055|92073.4|92048.4|92081.1|92056.1|92073.4|92048.4|48
1643008970000|2022-01-24 07:22:50|92073|92048|92072.3|92047.3|92073.8|92048.8|92071.2|92046.2|30
1643008980000|2022-01-24 07:23:00|92072.7|92047.7|92072.3|92047.3|92072.8|92047.8|92071.4|92046.4|24
1643008990000|2022-01-24 07:23:10|92071.9|92046.9|92069.6|92044.6|92071.9|92046.9|92068.8|92043.8|25
1643009000000|2022-01-24 07:23:20|92069.5|92044.5|92068.8|92043.8|92071.7|92046.7|92068.2|92043.2|39
1643009010000|2022-01-24 07:23:30|92069|92044|92050.4|92025.4|92072.4|92047.4|92049.2|92024.2|39
1643009020000|2022-01-24 07:23:40|92050.2|92025.2|92047.7|92022.7|92052.2|92027.2|92046.6|92021.6|34
1643009030000|2022-01-24 07:23:50|92047.9|92022.9|92047.4|92022.4|92048.1|92023.1|92045|92020|31
1643009040000|2022-01-24 07:24:00|92047.3|92022.3|92037|92012|92047.9|92022.9|92037|92012|40
1643009050000|2022-01-24 07:24:10|92038.2|92013.2|92038.3|92013.3|92039|92014|92037.2|92012.2|32
1643009060000|2022-01-24 07:24:20|92038.2|92013.2|92043.9|92018.9|92055.9|92023.4|92038.1|92005.9|45
1643009070000|2022-01-24 07:24:30|92042.9|92017.9|92044.5|92019.5|92044.9|92019.9|92042.9|92017.9|34
1643009080000|2022-01-24 07:24:40|92044.4|92019.4|92043.8|92018.8|92044.9|92019.9|92043.6|92018.6|23
1643009090000|2022-01-24 07:24:50|92044.1|92019.1|92044.7|92019.7|92044.8|92019.8|92044.1|92019.1|11
1643009100000|2022-01-24 07:25:00|92044.9|92019.9|92043.5|92018.5|92046.7|92021.7|92042.3|92017.3|28
1643009110000|2022-01-24 07:25:10|92043.9|92018.9|92042|92017|92047.7|92022.7|92040.3|92015.3|28
1643009120000|2022-01-24 07:25:20|92042.1|92017.1|92041|92016|92042.6|92017.6|92040.4|92015.4|26
1643009130000|2022-01-24 07:25:30|92041.1|92016.1|92042.7|92017.7|92042.7|92017.7|92038.9|92013.9|30
1643009140000|2022-01-24 07:25:40|92042.6|92017.6|92039|92014|92043.3|92018.3|92038.7|92013.7|31
1643009150000|2022-01-24 07:25:50|92038.2|92013.2|92039.3|92014.3|92039.4|92014.4|92037.3|92012.3|25
1643009160000|2022-01-24 07:26:00|92039.5|92014.5|92039.1|92014.1|92039.8|92014.8|92037.5|92012.5|24
1643009170000|2022-01-24 07:26:10|92038.8|92013.8|92038.1|92013.1|92039.3|92014.3|92037.7|92012.7|16
1643009180000|2022-01-24 07:26:20|92037.9|92012.9|92036.7|92011.7|92038.9|92013.9|92036.2|92011.2|30
1643009190000|2022-01-24 07:26:30|92036.9|92011.9|92032.6|92007.6|92036.9|92011.9|92032.6|92007.6|35
1643009200000|2022-01-24 07:26:40|92032.9|92007.9|92029.8|92004.8|92033.4|92008.4|92029.2|92004.2|34
1643009210000|2022-01-24 07:26:50|92029.6|92004.6|92012.9|91987.9|92030.1|92005.1|92011.1|91986.1|36
1643009220000|2022-01-24 07:27:00|92013.1|91988.1|92005.3|91980.3|92013.4|91988.4|92005.2|91980.2|40
1643009230000|2022-01-24 07:27:10|92005.1|91980.1|91997.1|91972.1|92005.8|91980.8|91995.3|91970.3|39
1643009240000|2022-01-24 07:27:20|91996.5|91971.5|91994.1|91969.1|91997.8|91972.8|91992.4|91967.4|40
1643009250000|2022-01-24 07:27:30|91993.7|91968.7|91994.4|91969.4|91995.2|91970.2|91993.1|91968.1|32
1643009260000|2022-01-24 07:27:40|91994.3|91969.3|91989.9|91964.9|91995.4|91970.4|91989.9|91964.9|33
1643009270000|2022-01-24 07:27:50|91991.3|91966.3|91996.5|91971.5|91997|91972|91990.3|91965.3|38
1643009280000|2022-01-24 07:28:00|91996.7|91971.7|91993.9|91968.9|91998.8|91973.8|91993.8|91968.8|37
1643009290000|2022-01-24 07:28:10|91993.7|91968.7|91994.2|91969.2|91996.2|91971.2|91993.7|91968.7|40
1643009300000|2022-01-24 07:28:20|91994.3|91969.3|91995.6|91970.6|91995.6|91970.6|91991.1|91966.1|39
1643009310000|2022-01-24 07:28:30|91996.3|91971.3|91999.6|91974.6|92001.6|91976.6|91994.9|91969.9|38
1643009320000|2022-01-24 07:28:40|92000.2|91975.2|91991.5|91966.5|92000.3|91975.3|91990.9|91965.9|48
1643009330000|2022-01-24 07:28:50|91991.4|91966.4|91993.7|91968.7|91993.8|91968.8|91991.4|91966.4|21
1643009340000|2022-01-24 07:29:00|91993.5|91968.5|91987.5|91962.5|91993.5|91968.5|91985|91960|37
1643009350000|2022-01-24 07:29:10|91985.5|91960.5|91982.1|91957.1|91986.7|91961.7|91982.1|91957.1|41
1643009360000|2022-01-24 07:29:20|91982.3|91957.3|91983.5|91958.5|91983.6|91958.6|91981|91956|30
1643009370000|2022-01-24 07:29:30|91983.3|91958.3|91979.1|91954.1|91983.7|91958.7|91979.1|91954.1|26
1643009380000|2022-01-24 07:29:40|91979|91954|91985.5|91960.5|91985.9|91960.9|91978.9|91953.9|33
1643009390000|2022-01-24 07:29:50|91985.2|91960.2|91978.5|91953.5|91986.1|91961.1|91978.5|91953.5|45
1643009400000|2022-01-24 07:30:00|91978.6|91953.6|91982.3|91957.3|91982.4|91957.4|91977.3|91952.3|46
1643009410000|2022-01-24 07:30:10|91982.5|91957.5|91979.7|91954.7|91983.2|91958.2|91979.2|91954.2|42
1643009420000|2022-01-24 07:30:20|91978.8|91953.8|91967.8|91942.8|91980|91955|91967.8|91942.8|51
1643009430000|2022-01-24 07:30:30|91968.5|91943.5|91966.6|91941.6|91968.5|91943.5|91966.2|91941.2|30
1643009440000|2022-01-24 07:30:40|91965.8|91940.8|91962.8|91937.8|91965.8|91940.8|91961.4|91936.4|26
1643009450000|2022-01-24 07:30:50|91962.1|91937.1|91955.5|91930.5|91962.2|91937.2|91955.4|91930.4|45
1643009460000|2022-01-24 07:31:00|91955.6|91930.6|91937.8|91912.8|91956.8|91931.8|91937.8|91912.8|58
1643009470000|2022-01-24 07:31:10|91937.7|91912.7|91932.8|91907.8|91938.6|91913.6|91931.1|91906.1|45
1643009480000|2022-01-24 07:31:20|91933.6|91908.6|91918.6|91893.6|91933.6|91908.6|91918.6|91893.6|54
1643009490000|2022-01-24 07:31:30|91919.1|91894.1|91913.9|91888.9|91923.8|91898.8|91912.9|91887.9|61
1643009500000|2022-01-24 07:31:40|91913.3|91888.3|91909.8|91884.8|91914|91889|91908.7|91883.7|52
1643009510000|2022-01-24 07:31:50|91909.5|91884.5|91934.5|91909.5|91934.5|91909.5|91902.9|91877.9|57
1643009520000|2022-01-24 07:32:00|91934.6|91909.6|91930.1|91905.1|91934.6|91909.6|91925|91900|58
1643009530000|2022-01-24 07:32:10|91929.5|91904.5|91933.7|91908.7|91933.7|91908.7|91927.9|91902.9|48
1643009540000|2022-01-24 07:32:20|91934|91909|91934.7|91909.7|91935.9|91910.9|91932.8|91907.8|41
1643009550000|2022-01-24 07:32:30|91934.8|91909.8|91935.3|91910.3|91935.8|91910.8|91933.3|91908.3|40
1643009560000|2022-01-24 07:32:40|91934.9|91909.9|91931.7|91906.7|91936.3|91911.3|91930.4|91905.4|34
1643009570000|2022-01-24 07:32:50|91931.3|91906.3|91929.7|91904.7|91933.2|91908.2|91929|91904|42
1643009580000|2022-01-24 07:33:00|91929.5|91904.5|91929.2|91904.2|91933.8|91908.8|91928.9|91903.9|41
1643009590000|2022-01-24 07:33:10|91929|91904|91929.5|91904.5|91930.3|91905.3|91928.1|91903.1|29
1643009600000|2022-01-24 07:33:20|91929.6|91904.6|91932.4|91907.4|91933.6|91908.6|91929.5|91904.5|35
1643009610000|2022-01-24 07:33:30|91931.5|91906.5|91932.1|91907.1|91933.1|91908.1|91931.1|91906.1|49
1643009620000|2022-01-24 07:33:40|91931.8|91906.8|91928.3|91903.3|91931.8|91906.8|91925.5|91900.5|51
1643009630000|2022-01-24 07:33:50|91927.9|91902.9|91926.6|91901.6|91928.4|91903.4|91926.4|91901.4|22
1643009640000|2022-01-24 07:34:00|91926.5|91901.5|91931.5|91906.5|91933.6|91908.6|91926.5|91901.5|43
1643009650000|2022-01-24 07:34:10|91931.1|91906.1|91933.6|91908.6|91934.5|91909.5|91931.1|91906.1|29
1643009660000|2022-01-24 07:34:20|91934.1|91909.1|91932.3|91907.3|91935.2|91910.2|91931.8|91906.8|35
1643009670000|2022-01-24 07:34:30|91934.4|91909.4|91964.9|91939.9|91967.5|91942.5|91934.4|91909.4|45
1643009680000|2022-01-24 07:34:40|91964.1|91939.1|91973|91948|91986.8|91949.5|91963.8|91934|56
1643009690000|2022-01-24 07:34:50|91975.2|91950.2|91996.8|91946.8|91998.3|91959.6|91971.7|91946.5|50
1643009700000|2022-01-24 07:35:00|91996.9|91946.9|91985.4|91960.4|91999.4|91964.8|91982.6|91943.3|57
1643009710000|2022-01-24 07:35:10|91988.6|91963.6|91988.1|91963.1|91989.4|91964.4|91986|91961|36
1643009720000|2022-01-24 07:35:20|91988.3|91963.3|91988.5|91963.5|91989.3|91964.3|91985.2|91960.2|30
1643009730000|2022-01-24 07:35:30|91988.6|91963.6|91984.4|91959.4|91988.9|91963.9|91984.4|91959.4|32
1643009740000|2022-01-24 07:35:40|91984.3|91959.3|91991.7|91966.7|91999.6|91967.7|91983.2|91946.1|47
1643009750000|2022-01-24 07:35:50|91991.9|91966.9|92004|91979|92017.1|91981.6|91991.4|91961.1|55
1643009760000|2022-01-24 07:36:00|92003.5|91978.5|92006.5|91981.5|92010.5|91985.5|92003.2|91978.2|54
1643009770000|2022-01-24 07:36:10|92006.2|91981.2|92007.7|91982.7|92008.5|91983.5|92005.5|91980.5|45
1643009780000|2022-01-24 07:36:20|92008|91983|92010|91985|92010.4|91985.4|92002.8|91977.8|62
1643009790000|2022-01-24 07:36:30|92014.2|91989.2|92013.7|91988.7|92014.9|91989.9|92008.7|91983.7|63
1643009800000|2022-01-24 07:36:40|92013.4|91988.4|92012.9|91987.9|92018.3|91993.3|92011.7|91986.7|61
1643009810000|2022-01-24 07:36:50|92012.7|91987.7|92011.9|91986.9|92012.7|91987.7|92009.9|91984.9|32
1643009820000|2022-01-24 07:37:00|92011.6|91986.6|92004.3|91979.3|92018.8|91987|92003.3|91968.3|47
1643009830000|2022-01-24 07:37:10|92003.4|91978.4|92004.6|91979.6|92005.5|91980.5|92002.4|91977.4|23
1643009840000|2022-01-24 07:37:20|92004.3|91979.3|92004|91979|92005.5|91980.5|92003.7|91978.7|30
1643009850000|2022-01-24 07:37:30|92003.9|91978.9|92002.2|91977.2|92005.6|91980.6|92001.9|91976.9|37
1643009860000|2022-01-24 07:37:40|92003.1|91978.1|92007.5|91982.5|92017|91983.4|92003.1|91966.5|37
1643009870000|2022-01-24 07:37:50|92007.3|91982.3|91975.6|91950.6|92007.4|91982.4|91974.7|91949.7|42
1643009880000|2022-01-24 07:38:00|91975.5|91950.5|91973.4|91948.4|91978|91953|91973|91948|25
1643009890000|2022-01-24 07:38:10|91973.6|91948.6|91975.7|91950.7|91975.7|91950.7|91973.3|91948.3|24
1643009900000|2022-01-24 07:38:20|91976|91951|91966.1|91941.1|91976|91951|91966.1|91941.1|37
1643009910000|2022-01-24 07:38:30|91966|91941|91966.8|91941.8|91967|91942|91962.9|91937.9|43
1643009920000|2022-01-24 07:38:40|91967.1|91942.1|91965.9|91940.9|91971.1|91946.1|91964.1|91939.1|32
1643009930000|2022-01-24 07:38:50|91966|91941|91967.9|91942.9|91968.1|91943.1|91965.2|91940.2|33
1643009940000|2022-01-24 07:39:00|91967.5|91942.5|91971.3|91946.3|91972.7|91947.7|91966|91941|41
1643009950000|2022-01-24 07:39:10|91970.7|91945.7|91974.4|91949.4|91978.5|91953.5|91970.7|91945.7|33
1643009960000|2022-01-24 07:39:20|91974|91949|91982.3|91957.3|91992.1|91957.3|91974|91942|35
1643009970000|2022-01-24 07:39:30|91982.2|91957.2|91985.9|91960.9|91986.9|91961.9|91981.3|91956.3|43
1643009980000|2022-01-24 07:39:40|91985.8|91960.8|91999|91974|91999.9|91974.9|91985.2|91960.2|48
1643009990000|2022-01-24 07:39:50|91998.3|91973.3|92003.3|91978.3|92015.3|91979.6|91995.3|91965.3|45
1643010000000|2022-01-24 07:40:00|92005|91980|92010.8|91985.8|92026.1|91987.8|92001.7|91969.6|44
1643010010000|2022-01-24 07:40:10|92010.9|91985.9|92015.8|91990.8|92017.7|91992.7|92009.9|91984.9|43
1643010020000|2022-01-24 07:40:20|92015.2|91990.2|92016.1|91991.1|92016.8|91991.8|92013.4|91988.4|30
1643010030000|2022-01-24 07:40:30|92015.7|91990.7|92016.9|91991.9|92018.3|91993.3|92015.2|91990.2|34
1643010040000|2022-01-24 07:40:40|92017|91992|92013.9|91988.9|92030.4|91993.4|92013.2|91980.2|21
1643010050000|2022-01-24 07:40:50|92013.7|91988.7|92027.8|92002.8|92040.3|92003.8|92013.7|91986.8|45
1643010060000|2022-01-24 07:41:00|92026.5|92001.5|92025|92000|92044.3|92006.3|92024|91990.1|46
1643010070000|2022-01-24 07:41:10|92025.1|92000.1|92021.4|91996.4|92025.1|92000.1|92016.9|91991.9|52
1643010080000|2022-01-24 07:41:20|92021.2|91996.2|92023.1|91998.1|92026|92001|92020.2|91995.2|36
1643010090000|2022-01-24 07:41:30|92024|91999|92020.7|91995.7|92024|91999|92020.7|91995.7|26
1643010100000|2022-01-24 07:41:40|92021|91996|92020.5|91995.5|92021|91996|92018.7|91993.7|22
1643010110000|2022-01-24 07:41:50|92020.4|91995.4|92015.2|91990.2|92020.5|91995.5|92014.4|91989.4|33
1643010120000|2022-01-24 07:42:00|92016.9|91991.9|92015.7|91990.7|92019.5|91994.5|92013.2|91988.2|44
1643010130000|2022-01-24 07:42:10|92015.2|91990.2|92018.3|91993.3|92019.9|91994.9|92013.8|91988.8|28
1643010140000|2022-01-24 07:42:20|92018.1|91993.1|92017.8|91992.8|92020|91995|92012.7|91987.7|39
1643010150000|2022-01-24 07:42:30|92016|91991|92021.4|91996.4|92022.5|91997.5|92016|91991|41
1643010160000|2022-01-24 07:42:40|92021.1|91996.1|92019.4|91994.4|92023.1|91998.1|92019.4|91994.4|25
1643010170000|2022-01-24 07:42:50|92019.6|91994.6|92021|91996|92022.9|91997.9|92019|91994|27
1643010180000|2022-01-24 07:43:00|92022.8|91997.8|92024.5|91999.5|92025.7|92000.7|92019.6|91994.6|33
1643010190000|2022-01-24 07:43:10|92023.6|91998.6|92022.3|91997.3|92023.7|91998.7|92022.3|91997.3|24
1643010200000|2022-01-24 07:43:20|92023|91998|92025.5|92000.5|92028.8|92003.8|92023|91998|31
1643010210000|2022-01-24 07:43:30|92024.7|91999.7|92022.4|91997.4|92025.2|92000.2|92021.4|91996.4|40
1643010220000|2022-01-24 07:43:40|92022.7|91997.7|92030.9|92005.9|92032.2|92007.2|92022.4|91997.4|37
1643010230000|2022-01-24 07:43:50|92030.6|92005.6|92029.4|92004.4|92031.2|92006.2|92027.4|92002.4|38
1643010240000|2022-01-24 07:44:00|92030.6|92005.6|92030.8|92005.8|92033.2|92008.2|92030.5|92005.5|38
1643010250000|2022-01-24 07:44:10|92030.3|92005.3|92029.4|92004.4|92030.4|92005.4|92029|92004|30
1643010260000|2022-01-24 07:44:20|92029.6|92004.6|92030|92005|92031.6|92006.6|92029.2|92004.2|34
1643010270000|2022-01-24 07:44:30|92029.8|92004.8|92029.5|92004.5|92030|92005|92028.9|92003.9|16
1643010280000|2022-01-24 07:44:40|92029.8|92004.8|92030.4|92005.4|92031|92006|92026.6|92001.6|30
1643010290000|2022-01-24 07:44:50|92030.3|92005.3|92029.6|92004.6|92030.4|92005.4|92028.5|92003.5|31
1643010300000|2022-01-24 07:45:00|92029.4|92004.4|92033.2|92008.2|92036.8|92011.8|92029.2|92004.2|40
1643010310000|2022-01-24 07:45:10|92033|92008|92061.6|92036.6|92076.4|92037.4|92032.5|92007.5|45
1643010320000|2022-01-24 07:45:20|92060.9|92035.9|92062.7|92037.7|92075.3|92039.1|92060.1|92022.3|38
1643010330000|2022-01-24 07:45:30|92062.9|92037.9|92064.5|92039.5|92066.3|92041.3|92062.8|92037.8|36
1643010340000|2022-01-24 07:45:40|92064.7|92039.7|92060.4|92035.4|92068.3|92043.3|92059.4|92034.4|40
1643010350000|2022-01-24 07:45:50|92061.4|92036.4|92047.9|92022.9|92063.8|92038.8|92047.9|92022.9|32
1643010360000|2022-01-24 07:46:00|92047.5|92022.5|92045.9|92020.9|92048.2|92023.2|92045.8|92020.8|27
1643010370000|2022-01-24 07:46:10|92046|92021|92046.2|92021.2|92046.7|92021.7|92045.9|92020.9|19
1643010380000|2022-01-24 07:46:20|92046.9|92021.9|92050.3|92025.3|92051.2|92026.2|92046.9|92021.9|28
1643010390000|2022-01-24 07:46:30|92050.5|92025.5|92048.6|92023.6|92050.5|92025.5|92048|92023|26
1643010400000|2022-01-24 07:46:40|92049.6|92024.6|92047.7|92022.7|92049.7|92024.7|92047.3|92022.3|30
1643010410000|2022-01-24 07:46:50|92047.9|92022.9|92050.9|92025.9|92051.8|92026.8|92046.6|92021.6|26
1643010420000|2022-01-24 07:47:00|92051.4|92026.4|92049|92024|92051.6|92026.6|92047.7|92022.7|23
1643010430000|2022-01-24 07:47:10|92049.3|92024.3|92048.4|92023.4|92051.1|92026.1|92046.9|92021.9|39
1643010440000|2022-01-24 07:47:20|92049.1|92024.1|92053.4|92028.4|92053.7|92028.7|92048.4|92023.4|33
1643010450000|2022-01-24 07:47:30|92052.3|92027.3|92054.2|92029.2|92054.5|92029.5|92052|92027|35
1643010460000|2022-01-24 07:47:40|92054.4|92029.4|92055.1|92030.1|92055.1|92030.1|92053.1|92028.1|32
1643010470000|2022-01-24 07:47:50|92055.3|92030.3|92055|92030|92055.3|92030.3|92053.3|92028.3|24
1643010480000|2022-01-24 07:48:00|92055.1|92030.1|92055|92030|92055.2|92030.2|92054.5|92029.5|21
1643010490000|2022-01-24 07:48:10|92055.2|92030.2|92051.9|92026.9|92055.5|92030.5|92051.3|92026.3|24
1643010500000|2022-01-24 07:48:20|92051.7|92026.7|92051.2|92026.2|92051.9|92026.9|92050.4|92025.4|14
1643010510000|2022-01-24 07:48:30|92051.3|92026.3|92045.4|92020.4|92052|92027|92044.2|92019.2|35
1643010520000|2022-01-24 07:48:40|92045.9|92020.9|92050.1|92025.1|92051.3|92026.3|92045.9|92020.9|29
1643010530000|2022-01-24 07:48:50|92050|92025|92049.3|92024.3|92050.3|92025.3|92049.3|92024.3|18
1643010540000|2022-01-24 07:49:00|92051.3|92026.3|92053.9|92028.9|92056.9|92031.9|92051.3|92026.3|38
1643010550000|2022-01-24 07:49:10|92053.7|92028.7|92054.9|92029.9|92054.9|92029.9|92053.4|92028.4|37
1643010560000|2022-01-24 07:49:20|92055|92030|92058.7|92033.7|92059.5|92034.5|92053.6|92028.6|41
1643010570000|2022-01-24 07:49:30|92058.6|92033.6|92057.8|92032.8|92058.8|92033.8|92057.4|92032.4|21
1643010580000|2022-01-24 07:49:40|92057.9|92032.9|92057|92032|92059|92034|92056.1|92031.1|21
1643010590000|2022-01-24 07:49:50|92057.2|92032.2|92053|92028|92057.4|92032.4|92052.3|92027.3|45
1643010600000|2022-01-24 07:50:00|92054.1|92029.1|92054.2|92029.2|92056|92031|92051.4|92026.4|37
1643010610000|2022-01-24 07:50:10|92054.1|92029.1|92061.3|92036.3|92061.3|92036.3|92051.6|92026.6|51
1643010620000|2022-01-24 07:50:20|92061.4|92036.4|92062.5|92037.5|92062.9|92037.9|92057.9|92032.9|36
1643010630000|2022-01-24 07:50:30|92060.7|92035.7|92067.8|92042.8|92070|92045|92060.1|92035.1|42
1643010640000|2022-01-24 07:50:40|92068|92043|92067.5|92042.5|92069|92044|92066.3|92041.3|25
1643010650000|2022-01-24 07:50:50|92067.6|92042.6|92066.5|92041.5|92070.7|92045.7|92066.5|92041.5|22
1643010660000|2022-01-24 07:51:00|92066.2|92041.2|92067.7|92042.7|92068.6|92043.6|92062.5|92037.5|48
1643010670000|2022-01-24 07:51:10|92067.5|92042.5|92066|92041|92068.4|92043.4|92065.9|92040.9|28
1643010680000|2022-01-24 07:51:20|92065.8|92040.8|92062|92037|92067.1|92042.1|92060.3|92035.3|29
1643010690000|2022-01-24 07:51:30|92060.4|92035.4|92067.1|92042.1|92069.1|92044.1|92060|92035|47
1643010700000|2022-01-24 07:51:40|92067.3|92042.3|92062.2|92037.2|92070.1|92045.1|92062|92037|40
1643010710000|2022-01-24 07:51:50|92062.3|92037.3|92065.1|92040.1|92065.7|92040.7|92061.6|92036.6|23
1643010720000|2022-01-24 07:52:00|92064.9|92039.9|92062.6|92037.6|92064.9|92039.9|92062.2|92037.2|31
1643010730000|2022-01-24 07:52:10|92062.3|92037.3|92068.6|92043.6|92071.7|92046.7|92062.3|92037.3|44
1643010740000|2022-01-24 07:52:20|92068.5|92043.5|92071|92046|92071|92046|92067.2|92042.2|18
1643010750000|2022-01-24 07:52:30|92069.9|92044.9|92065.7|92040.7|92069.9|92044.9|92065.4|92040.4|38
1643010760000|2022-01-24 07:52:40|92066.4|92041.4|92066.4|92041.4|92067.1|92042.1|92064.4|92039.4|12
1643010770000|2022-01-24 07:52:50|92066.3|92041.3|92066.4|92041.4|92066.9|92041.9|92066.1|92041.1|8
1643010780000|2022-01-24 07:53:00|92066.1|92041.1|92064.7|92039.7|92066.6|92041.6|92064.6|92039.6|10
1643010790000|2022-01-24 07:53:10|92064.5|92039.5|92065.1|92040.1|92066.3|92041.3|92064.3|92039.3|21
1643010800000|2022-01-24 07:53:20|92066.4|92041.4|92066.6|92041.6|92068.9|92043.9|92065.5|92040.5|18
1643010810000|2022-01-24 07:53:30|92066.4|92041.4|92066.6|92041.6|92067.8|92042.8|92066.2|92041.2|23
1643010820000|2022-01-24 07:53:40|92066.2|92041.2|92066.1|92041.1|92068.4|92043.4|92066.1|92041.1|15
1643010830000|2022-01-24 07:53:50|92064.6|92039.6|92060.3|92035.3|92064.6|92039.6|92059.3|92034.3|21
1643010840000|2022-01-24 07:54:00|92060.4|92035.4|92055|92030|92062.1|92037.1|92049.7|92024.7|50
1643010850000|2022-01-24 07:54:10|92054.4|92029.4|92069|92044|92069.1|92044.1|92053.8|92028.8|42
1643010860000|2022-01-24 07:54:20|92068.3|92043.3|92067.2|92042.2|92068.4|92043.4|92062.2|92037.2|39
1643010870000|2022-01-24 07:54:30|92066.7|92041.7|92068.1|92043.1|92071.6|92046.6|92063.9|92038.9|38
1643010880000|2022-01-24 07:54:40|92072.2|92047.2|92063.4|92038.4|92072.2|92047.2|92063.2|92038.2|32
1643010890000|2022-01-24 07:54:50|92064.6|92039.6|92061.9|92036.9|92067.8|92042.8|92060.4|92035.4|35
1643010900000|2022-01-24 07:55:00|92061.7|92036.7|92063.5|92038.5|92066.6|92041.6|92058.2|92033.2|56
1643010910000|2022-01-24 07:55:10|92063.6|92038.6|92071.6|92046.6|92073.9|92048.9|92063.4|92038.4|45
1643010920000|2022-01-24 07:55:20|92072.4|92047.4|92066.4|92041.4|92073.2|92048.2|92066.4|92041.4|24
1643010930000|2022-01-24 07:55:30|92066.2|92041.2|92062.3|92037.3|92066.4|92041.4|92062.1|92037.1|42
1643010940000|2022-01-24 07:55:40|92062.6|92037.6|92057.5|92032.5|92062.6|92037.6|92057.4|92032.4|34
1643010950000|2022-01-24 07:55:50|92057.8|92032.8|92057.5|92032.5|92058.2|92033.2|92057.1|92032.1|22
1643010960000|2022-01-24 07:56:00|92057.6|92032.6|92057.2|92032.2|92058|92033|92057.1|92032.1|19
1643010970000|2022-01-24 07:56:10|92056.8|92031.8|92063.7|92038.7|92063.8|92038.8|92056.2|92031.2|22
1643010980000|2022-01-24 07:56:20|92063.4|92038.4|92067.4|92042.4|92067.9|92042.9|92062.2|92037.2|34
1643010990000|2022-01-24 07:56:30|92066.9|92041.9|92072.2|92047.2|92072.8|92047.8|92065|92040|39
1643011000000|2022-01-24 07:56:40|92072.4|92047.4|92072.6|92047.6|92073.7|92048.7|92072.1|92047.1|25
1643011010000|2022-01-24 07:56:50|92072.3|92047.3|92094.7|92069.7|92094.7|92069.7|92072.3|92047.3|30
1643011020000|2022-01-24 07:57:00|92094.6|92069.6|92093.4|92068.4|92095.2|92070.2|92093.4|92068.4|31
1643011030000|2022-01-24 07:57:10|92093.7|92068.7|92094.4|92069.4|92095.5|92070.5|92092.1|92067.1|33
1643011040000|2022-01-24 07:57:20|92093.9|92068.9|92087.6|92062.6|92094.5|92069.5|92086.5|92061.5|33
1643011050000|2022-01-24 07:57:30|92087.3|92062.3|92097.2|92072.2|92098.5|92073.5|92087.3|92062.3|49
1643011060000|2022-01-24 07:57:40|92097.3|92072.3|92095.4|92070.4|92097.4|92072.4|92095|92070|33
1643011070000|2022-01-24 07:57:50|92095.6|92070.6|92096.6|92071.6|92097.3|92072.3|92095.3|92070.3|35
1643011080000|2022-01-24 07:58:00|92096.5|92071.5|92103.1|92078.1|92104.8|92079.8|92095.4|92070.4|48
1643011090000|2022-01-24 07:58:10|92103.5|92078.5|92110.9|92085.9|92112.1|92087.1|92098.8|92073.8|56
1643011100000|2022-01-24 07:58:20|92111|92086|92107.3|92082.3|92120.5|92095.5|92107.3|92082.3|39
1643011110000|2022-01-24 07:58:30|92107.7|92082.7|92109.6|92084.6|92109.9|92084.9|92106.2|92081.2|31
1643011120000|2022-01-24 07:58:40|92109.4|92084.4|92111.6|92086.6|92111.9|92086.9|92107.8|92082.8|36
1643011130000|2022-01-24 07:58:50|92111.4|92086.4|92110.6|92085.6|92113.4|92088.4|92109.8|92084.8|38
1643011140000|2022-01-24 07:59:00|92110.9|92085.9|92087.6|92062.6|92111|92086|92087.3|92062.3|49
1643011150000|2022-01-24 07:59:10|92087|92062|92083.4|92058.4|92087|92062|92077.2|92052.2|60
1643011160000|2022-01-24 07:59:20|92085.3|92060.3|92079.5|92054.5|92085.3|92060.3|92078.2|92053.2|40
1643011170000|2022-01-24 07:59:30|92079.4|92054.4|92077.5|92052.5|92080.9|92055.9|92075.6|92050.6|38
1643011180000|2022-01-24 07:59:40|92078.9|92053.9|92078.5|92053.5|92078.9|92053.9|92073.6|92048.6|39
1643011190000|2022-01-24 07:59:50|92077.7|92052.7|92075.8|92050.8|92082.2|92057.2|92074.8|92049.8|34
1643011200000|2022-01-24 08:00:00|92076.8|92051.8|92084.6|92059.6|92089|92064|92076.7|92051.7|57
1643011210000|2022-01-24 08:00:10|92084.2|92059.2|92069.6|92044.6|92086.7|92061.7|92068.8|92043.8|55
1643011220000|2022-01-24 08:00:20|92069.4|92044.4|92072.1|92047.1|92073.9|92048.9|92066|92041|54
1643011230000|2022-01-24 08:00:30|92072.2|92047.2|92069.3|92044.3|92072.2|92047.2|92066.1|92041.1|56
1643011240000|2022-01-24 08:00:40|92070|92045|92071|92046|92075.7|92050.7|92069.9|92044.9|47
1643011250000|2022-01-24 08:00:50|92070.7|92045.7|92066.2|92041.2|92071.1|92046.1|92062.6|92037.6|47
1643011260000|2022-01-24 08:01:00|92066.3|92041.3|92067|92042|92068.6|92043.6|92065|92040|48
1643011270000|2022-01-24 08:01:10|92066.8|92041.8|92068.2|92043.2|92069.4|92044.4|92066.8|92041.8|32
1643011280000|2022-01-24 08:01:20|92068.7|92043.7|92078.5|92053.5|92078.5|92053.5|92068.7|92043.7|30
1643011290000|2022-01-24 08:01:30|92077.7|92052.7|92079.8|92054.8|92080.6|92055.6|92076.7|92051.7|42
1643011300000|2022-01-24 08:01:40|92080.5|92055.5|92087.5|92062.5|92087.7|92062.7|92077.2|92052.2|51
1643011310000|2022-01-24 08:01:50|92088|92063|92090|92065|92091.6|92066.6|92082.7|92057.7|45
1643011320000|2022-01-24 08:02:00|92090.1|92065.1|92081.5|92056.5|92090.2|92065.2|92081.1|92056.1|56
1643011330000|2022-01-24 08:02:10|92081.9|92056.9|92084.3|92059.3|92085.3|92060.3|92079.3|92054.3|41
1643011340000|2022-01-24 08:02:20|92084.8|92059.8|92090.4|92065.4|92091.1|92066.1|92084.4|92059.4|49
1643011350000|2022-01-24 08:02:30|92086.3|92061.3|92089.8|92064.8|92090.6|92065.6|92086.1|92061.1|41
1643011360000|2022-01-24 08:02:40|92089.9|92064.9|92072.8|92047.8|92091.3|92066.3|92070.4|92045.4|58
1643011370000|2022-01-24 08:02:50|92070.4|92045.4|92061.8|92036.8|92070.7|92045.7|92061.3|92036.3|51
1643011380000|2022-01-24 08:03:00|92062|92037|92062.9|92037.9|92065.2|92040.2|92060.7|92035.7|51
1643011390000|2022-01-24 08:03:10|92061.8|92036.8|92062.1|92037.1|92068.6|92043.6|92060.6|92035.6|55
1643011400000|2022-01-24 08:03:20|92062.4|92037.4|92051.4|92026.4|92062.9|92037.9|92051.4|92026.4|55
1643011410000|2022-01-24 08:03:30|92052.9|92027.9|92057.2|92032.2|92060|92035|92051.9|92026.9|52
1643011420000|2022-01-24 08:03:40|92057.8|92032.8|92055.9|92030.9|92059.1|92034.1|92052.5|92027.5|57
1643011430000|2022-01-24 08:03:50|92054.8|92029.8|92056.3|92031.3|92062.1|92037.1|92047.2|92022.2|54
1643011440000|2022-01-24 08:04:00|92056.1|92031.1|92060.4|92035.4|92063.1|92038.1|92056.1|92031.1|40
1643011450000|2022-01-24 08:04:10|92060.8|92035.8|92061.4|92036.4|92062.6|92037.6|92059.1|92034.1|38
1643011460000|2022-01-24 08:04:20|92062.9|92037.9|92064.4|92039.4|92065.9|92040.9|92061.9|92036.9|39
1643011470000|2022-01-24 08:04:30|92065.3|92040.3|92082.1|92057.1|92084.1|92059.1|92063.9|92038.9|50
1643011480000|2022-01-24 08:04:40|92080.5|92055.5|92090.2|92065.2|92092.7|92067.7|92080.1|92055.1|50
1643011490000|2022-01-24 08:04:50|92090|92065|92090.9|92065.9|92093.9|92068.9|92087.6|92062.6|50
1643011500000|2022-01-24 08:05:00|92089.4|92064.4|92086.1|92061.1|92091.6|92066.6|92082.3|92057.3|56
1643011510000|2022-01-24 08:05:10|92088|92063|92091.4|92066.4|92092.6|92067.6|92086.9|92061.9|49
1643011520000|2022-01-24 08:05:20|92092|92067|92091.8|92066.8|92092.9|92067.9|92086.8|92061.8|38
1643011530000|2022-01-24 08:05:30|92092|92067|92092|92067|92095.1|92070.1|92086.2|92061.2|52
1643011540000|2022-01-24 08:05:40|92092.1|92067.1|92089.6|92064.6|92092.3|92067.3|92089|92064|33
1643011550000|2022-01-24 08:05:50|92090.1|92065.1|92091|92066|92094.4|92069.4|92089.3|92064.3|51
1643011560000|2022-01-24 08:06:00|92090.7|92065.7|92086.2|92061.2|92090.7|92065.7|92084.9|92059.9|58
1643011570000|2022-01-24 08:06:10|92086.4|92061.4|92057.6|92032.6|92086.4|92061.4|92057|92032|56
1643011580000|2022-01-24 08:06:20|92055.1|92030.1|92034.9|92009.9|92057.2|92032.2|92033.7|92008.7|66
1643011590000|2022-01-24 08:06:30|92035.9|92010.9|92030.4|92005.4|92042|92017|92030.4|92005.4|63
1643011600000|2022-01-24 08:06:40|92037|92012|92046.5|92021.5|92049.3|92024.3|92037|92012|58
1643011610000|2022-01-24 08:06:50|92045.5|92020.5|92049.7|92024.7|92052.7|92027.7|92045.5|92020.5|41
1643011620000|2022-01-24 08:07:00|92050.2|92025.2|92046.5|92021.5|92050.2|92025.2|92043.9|92018.9|41
1643011630000|2022-01-24 08:07:10|92046.2|92021.2|92056|92031|92058.9|92033.9|92041|92016|56
1643011640000|2022-01-24 08:07:20|92058.9|92033.9|92063.4|92038.4|92066.1|92041.1|92057.2|92032.2|58
1643011650000|2022-01-24 08:07:30|92062.4|92037.4|92068.3|92043.3|92073.6|92048.6|92061.8|92036.8|44
1643011660000|2022-01-24 08:07:40|92069.3|92044.3|92070.4|92045.4|92077.1|92052.1|92069.3|92044.3|51
1643011670000|2022-01-24 08:07:50|92070.6|92045.6|92066.9|92041.9|92071.9|92046.9|92064|92039|33
1643011680000|2022-01-24 08:08:00|92067.2|92042.2|92068.9|92043.9|92077.9|92052.9|92067.2|92042.2|47
1643011690000|2022-01-24 08:08:10|92068.8|92043.8|92070|92045|92072.8|92047.8|92067.9|92042.9|45
1643011700000|2022-01-24 08:08:20|92066.6|92041.6|92054.2|92029.2|92066.6|92041.6|92052.3|92027.3|56
1643011710000|2022-01-24 08:08:30|92053.2|92028.2|92049.5|92024.5|92054.6|92029.6|92048.4|92023.4|42
1643011720000|2022-01-24 08:08:40|92050.4|92025.4|92061.8|92036.8|92061.8|92036.8|92050.4|92025.4|52
1643011730000|2022-01-24 08:08:50|92062.4|92037.4|92056.8|92031.8|92062.4|92037.4|92053.6|92028.6|48
1643011740000|2022-01-24 08:09:00|92054.5|92029.5|92052.3|92027.3|92057.8|92032.8|92050.7|92025.7|50
1643011750000|2022-01-24 08:09:10|92052.4|92027.4|92048|92023|92056.5|92031.5|92046.9|92021.9|46
1643011760000|2022-01-24 08:09:20|92047|92022|92033|92008|92047.9|92022.9|92032|92007|53
1643011770000|2022-01-24 08:09:30|92033.1|92008.1|92022|91997|92033.3|92008.3|92022|91997|40
1643011780000|2022-01-24 08:09:40|92021.8|91996.8|92026|92001|92028.5|92003.5|92017.4|91992.4|40
1643011790000|2022-01-24 08:09:50|92025.1|92000.1|92032.5|92007.5|92032.9|92007.9|92025.1|92000.1|19
1643011800000|2022-01-24 08:10:00|92033.2|92008.2|92039.2|92014.2|92039.4|92014.4|92032.4|92007.4|47
1643011810000|2022-01-24 08:10:10|92039|92014|92033.7|92008.7|92041.4|92016.4|92033.7|92008.7|51
1643011820000|2022-01-24 08:10:20|92033.9|92008.9|92034.2|92009.2|92035.4|92010.4|92031.8|92006.8|36
1643011830000|2022-01-24 08:10:30|92034.3|92009.3|92024.9|91999.9|92034.3|92009.3|92024.6|91999.6|36
1643011840000|2022-01-24 08:10:40|92025|92000|92025.2|92000.2|92026|92001|92024.4|91999.4|23
1643011850000|2022-01-24 08:10:50|92025.1|92000.1|92026.2|92001.2|92026.7|92001.7|92021.2|91996.2|34
1643011860000|2022-01-24 08:11:00|92026.3|92001.3|92019.9|91994.9|92029.4|92004.4|92019.9|91994.9|53
1643011870000|2022-01-24 08:11:10|92020.5|91995.5|92020.7|91995.7|92021.9|91996.9|92018.6|91993.6|33
1643011880000|2022-01-24 08:11:20|92020.8|91995.8|92016.6|91991.6|92020.8|91995.8|92013.8|91988.8|35
1643011890000|2022-01-24 08:11:30|92016.5|91991.5|92027.8|92002.8|92027.8|92002.8|92016.2|91991.2|39
1643011900000|2022-01-24 08:11:40|92029.2|92004.2|92029.9|92004.9|92033.4|92008.4|92028.6|92003.6|39
1643011910000|2022-01-24 08:11:50|92028.8|92003.8|92029.1|92004.1|92030.4|92005.4|92027.8|92002.8|32
1643011920000|2022-01-24 08:12:00|92029.5|92004.5|92052.7|92027.7|92054.1|92029.1|92028.8|92003.8|44
1643011930000|2022-01-24 08:12:10|92052.2|92027.2|92044.4|92019.4|92059.5|92034.5|92044.2|92019.2|53
1643011940000|2022-01-24 08:12:20|92043.9|92018.9|92045.8|92020.8|92045.8|92020.8|92042|92017|28
1643011950000|2022-01-24 08:12:30|92045.7|92020.7|92054.8|92029.8|92055.8|92030.8|92045.5|92020.5|36
1643011960000|2022-01-24 08:12:40|92055.3|92030.3|92057|92032|92061.5|92036.5|92054.5|92029.5|44
1643011970000|2022-01-24 08:12:50|92056.9|92031.9|92055.2|92030.2|92059.2|92034.2|92053.6|92028.6|47
1643011980000|2022-01-24 08:13:00|92055.7|92030.7|92063.4|92038.4|92064.6|92039.6|92055.7|92030.7|46
1643011990000|2022-01-24 08:13:10|92063.8|92038.8|92066.2|92041.2|92071.9|92046.9|92063.3|92038.3|53
1643012000000|2022-01-24 08:13:20|92066|92041|92057.8|92032.8|92066.2|92041.2|92056|92031|35
1643012010000|2022-01-24 08:13:30|92057.9|92032.9|92061.6|92036.6|92063|92038|92057.9|92032.9|36
1643012020000|2022-01-24 08:13:40|92061.8|92036.8|92058.6|92033.6|92063.3|92038.3|92058.3|92033.3|23
1643012030000|2022-01-24 08:13:50|92058.3|92033.3|92054.3|92029.3|92059.4|92034.4|92053.3|92028.3|28
1643012040000|2022-01-24 08:14:00|92054.9|92029.9|92055|92030|92055.9|92030.9|92054|92029|29
1643012050000|2022-01-24 08:14:10|92054.9|92029.9|92050.6|92025.6|92054.9|92029.9|92045.4|92020.4|37
1643012060000|2022-01-24 08:14:20|92051.1|92026.1|92049.2|92024.2|92052.2|92027.2|92042.1|92017.1|47
1643012070000|2022-01-24 08:14:30|92048.8|92023.8|92047.4|92022.4|92050.9|92025.9|92046.1|92021.1|32
1643012080000|2022-01-24 08:14:40|92048.4|92023.4|92053.5|92028.5|92054.9|92029.9|92045.9|92020.9|47
1643012090000|2022-01-24 08:14:50|92052.2|92027.2|92123.7|92037.7|92126.6|92039.9|92051.1|92000.9|60
1643012100000|2022-01-24 08:15:00|92115.6|92042.6|92173.5|92098.7|92214.2|92140.2|92115.6|92042.6|80
1643012110000|2022-01-24 08:15:10|92162|92112|92160.3|92110.3|92173.8|92117.1|92154.3|92093.1|65
1643012120000|2022-01-24 08:15:20|92160.1|92110.1|92130.8|92105.8|92160.1|92110.1|92130.8|92092.5|59
1643012130000|2022-01-24 08:15:30|92143|92093|92124.3|92074.3|92143.8|92106.3|92109.8|92068.6|68
1643012140000|2022-01-24 08:15:40|92123.7|92073.7|92075.6|92050.6|92126.4|92080.7|92075.6|92037.3|50
1643012150000|2022-01-24 08:15:50|92074.1|92049.1|92092|92042|92093.7|92052.9|92074.1|92034.3|52
1643012160000|2022-01-24 08:16:00|92092.3|92042.3|92086.3|92061.3|92101.9|92064|92082.1|92042.3|54
1643012170000|2022-01-24 08:16:10|92086.4|92061.4|92077|92052|92100.7|92062.1|92074.3|92038.4|44
1643012180000|2022-01-24 08:16:20|92076.8|92051.8|92062.4|92037.4|92088.8|92052.4|92061.1|92036.1|55
1643012190000|2022-01-24 08:16:30|92063.6|92038.6|92054.4|92029.4|92066.8|92038.6|92044|92013.2|62
1643012200000|2022-01-24 08:16:40|92053.9|92028.9|92059.3|92034.3|92059.8|92034.8|92049.9|92024.9|52
1643012210000|2022-01-24 08:16:50|92059.6|92034.6|92049.3|92024.3|92059.6|92034.6|92046.6|92021.6|49
1643012220000|2022-01-24 08:17:00|92049.2|92024.2|92070.4|92045.4|92085.6|92047|92047.4|92022.4|57
1643012230000|2022-01-24 08:17:10|92071.8|92046.8|92065.2|92040.2|92079.3|92054.3|92062.9|92037.9|65
1643012240000|2022-01-24 08:17:20|92065.7|92040.7|92069.4|92044.4|92070.3|92045.3|92059.2|92034.2|63
1643012250000|2022-01-24 08:17:30|92069.5|92044.5|92094.5|92069.5|92113.1|92075.3|92067.8|92042.8|69
1643012260000|2022-01-24 08:17:40|92095.4|92070.4|92102.8|92077.8|92110.8|92080|92093.6|92060.8|68
1643012270000|2022-01-24 08:17:50|92103.1|92078.1|92095.9|92070.9|92110.2|92085.2|92095.5|92070.5|61
1643012280000|2022-01-24 08:18:00|92095.3|92070.3|92080.6|92055.6|92096.3|92071.3|92080.3|92055.3|59
1643012290000|2022-01-24 08:18:10|92079.3|92054.3|92063.2|92038.2|92079.8|92054.8|92062.5|92037.5|57
1643012300000|2022-01-24 08:18:20|92062.5|92037.5|92070.3|92045.3|92073.5|92048.5|92062.3|92037.3|50
1643012310000|2022-01-24 08:18:30|92070.4|92045.4|92067.8|92042.8|92072.7|92047.7|92065.3|92040.3|62
1643012320000|2022-01-24 08:18:40|92067.2|92042.2|92084.8|92059.8|92084.8|92059.8|92067.2|92042.2|70
1643012330000|2022-01-24 08:18:50|92083.4|92058.4|92079.9|92054.9|92085.9|92060.9|92076.3|92051.3|53
1643012340000|2022-01-24 08:19:00|92079.8|92054.8|92079.2|92054.2|92081.4|92056.4|92078|92053|37
1643012350000|2022-01-24 08:19:10|92080.4|92055.4|92080.6|92055.6|92085.4|92060.4|92075.6|92050.6|41
1643012360000|2022-01-24 08:19:20|92080.8|92055.8|92069.2|92044.2|92084.1|92059.1|92069.2|92044.2|46
1643012370000|2022-01-24 08:19:30|92070.3|92045.3|92061.1|92036.1|92074.1|92049.1|92058.7|92033.7|54
1643012380000|2022-01-24 08:19:40|92060.7|92035.7|92060|92035|92064.2|92039.2|92060|92035|43
1643012390000|2022-01-24 08:19:50|92060.3|92035.3|92076.2|92051.2|92077.6|92052.6|92060|92035|41
1643012400000|2022-01-24 08:20:00|92076.8|92051.8|92088.4|92063.4|92092.1|92067.1|92076.8|92051.8|55
1643012410000|2022-01-24 08:20:10|92088.8|92063.8|92093.1|92068.1|92093.8|92068.8|92082.1|92057.1|54
1643012420000|2022-01-24 08:20:20|92093.3|92068.3|92098.9|92073.9|92103.6|92078.6|92092.6|92067.6|49
1643012430000|2022-01-24 08:20:30|92099|92074|92104.5|92079.5|92105.1|92080.1|92093.3|92068.3|48
1643012440000|2022-01-24 08:20:40|92105.3|92080.3|92106.6|92081.6|92110.6|92085.6|92103.7|92078.7|56
1643012450000|2022-01-24 08:20:50|92107.6|92082.6|92098.5|92073.5|92107.6|92082.6|92098.5|92073.5|41
1643012460000|2022-01-24 08:21:00|92097.7|92072.7|92094.7|92069.7|92099|92074|92092.5|92067.5|53
1643012470000|2022-01-24 08:21:10|92094.9|92069.9|92095.3|92070.3|92097.7|92072.7|92094.2|92069.2|38
1643012480000|2022-01-24 08:21:20|92094.2|92069.2|92090.4|92065.4|92094.2|92069.2|92089.6|92064.6|34
1643012490000|2022-01-24 08:21:30|92089.7|92064.7|92089.8|92064.8|92094.4|92069.4|92089.5|92064.5|48
1643012500000|2022-01-24 08:21:40|92089.9|92064.9|92095.5|92070.5|92095.6|92070.6|92085.9|92060.9|43
1643012510000|2022-01-24 08:21:50|92095.9|92070.9|92108.7|92083.7|92108.7|92083.7|92095.9|92070.9|51
1643012520000|2022-01-24 08:22:00|92109.6|92084.6|92141.3|92116.3|92147.2|92118.5|92108.4|92083.4|65
1643012530000|2022-01-24 08:22:10|92141.9|92116.9|92135.7|92110.7|92143.6|92118.6|92135.4|92110.4|44
1643012540000|2022-01-24 08:22:20|92131.7|92106.7|92132.6|92107.6|92139.1|92114.1|92131.4|92106.4|41
1643012550000|2022-01-24 08:22:30|92128.7|92103.7|92121.4|92096.4|92128.7|92103.7|92118.7|92093.7|46
1643012560000|2022-01-24 08:22:40|92121.5|92096.5|92117.1|92092.1|92122.2|92097.2|92116|92091|36
1643012570000|2022-01-24 08:22:50|92118|92093|92096.3|92071.3|92118.3|92093.3|92095.4|92070.4|44
1643012580000|2022-01-24 08:23:00|92096.1|92071.1|92095.7|92070.7|92097.9|92072.9|92090.2|92065.2|42
1643012590000|2022-01-24 08:23:10|92095.9|92070.9|92089.7|92064.7|92095.9|92070.9|92088.4|92063.4|49
1643012600000|2022-01-24 08:23:20|92090.6|92065.6|92097.5|92072.5|92110.3|92074.8|92090.6|92057.9|45
1643012610000|2022-01-24 08:23:30|92097.9|92072.9|92096.6|92071.6|92100.2|92075.2|92096.6|92071.6|42
1643012620000|2022-01-24 08:23:40|92095.8|92070.8|92089.3|92064.3|92101.3|92072.9|92086.2|92050.5|51
1643012630000|2022-01-24 08:23:50|92090.2|92065.2|92100.9|92075.9|92101.8|92076.8|92089.6|92064.6|43
1643012640000|2022-01-24 08:24:00|92101.6|92076.6|92102.1|92077.1|92102.1|92077.1|92098.5|92073.5|31
1643012650000|2022-01-24 08:24:10|92101.9|92076.9|92098.4|92073.4|92104.1|92079.1|92098.4|92073.4|42
1643012660000|2022-01-24 08:24:20|92098.9|92073.9|92100.3|92075.3|92102.9|92077.9|92097.2|92072.2|32
1643012670000|2022-01-24 08:24:30|92100.8|92075.8|92101.7|92076.7|92101.8|92076.8|92098|92073|37
1643012680000|2022-01-24 08:24:40|92101.8|92076.8|92100.4|92075.4|92101.8|92076.8|92099.8|92074.8|28
1643012690000|2022-01-24 08:24:50|92098.7|92073.7|92102.4|92077.4|92102.8|92077.8|92097.6|92072.6|27
1643012700000|2022-01-24 08:25:00|92102.3|92077.3|92108.7|92083.7|92108.7|92083.7|92102.2|92077.2|42
1643012710000|2022-01-24 08:25:10|92108.8|92083.8|92105.4|92080.4|92108.8|92083.8|92100.5|92075.5|39
1643012720000|2022-01-24 08:25:20|92105|92080|92105.9|92080.9|92106.4|92081.4|92104|92079|29
1643012730000|2022-01-24 08:25:30|92105.6|92080.6|92106.7|92081.7|92106.8|92081.8|92105.6|92080.6|20
1643012740000|2022-01-24 08:25:40|92106.6|92081.6|92107.1|92082.1|92108.8|92083.8|92106.1|92081.1|39
1643012750000|2022-01-24 08:25:50|92106.9|92081.9|92108.5|92083.5|92109|92084|92106.3|92081.3|26
1643012760000|2022-01-24 08:26:00|92107.9|92082.9|92106.3|92081.3|92110.2|92085.2|92106|92081|37
1643012770000|2022-01-24 08:26:10|92106.4|92081.4|92115.9|92090.9|92115.9|92090.9|92104.4|92079.4|40
1643012780000|2022-01-24 08:26:20|92116.1|92091.1|92120.6|92095.6|92126.1|92101.1|92116.1|92091.1|52
1643012790000|2022-01-24 08:26:30|92121.1|92096.1|92125.2|92100.2|92130.4|92105.4|92120.1|92095.1|53
1643012800000|2022-01-24 08:26:40|92125.1|92100.1|92123|92098|92125.1|92100.1|92122|92097|29
1643012810000|2022-01-24 08:26:50|92121.5|92096.5|92125|92100|92125.5|92100.5|92120.9|92095.9|38
1643012820000|2022-01-24 08:27:00|92124.3|92099.3|92115.8|92090.8|92124.7|92099.7|92115.8|92090.8|50
1643012830000|2022-01-24 08:27:10|92115.9|92090.9|92083.6|92058.6|92124.1|92099.1|92082.5|92057.5|58
1643012840000|2022-01-24 08:27:20|92082.9|92057.9|92072.2|92047.2|92084.6|92059.6|92070.2|92045.2|56
1643012850000|2022-01-24 08:27:30|92073.3|92048.3|92065.3|92040.3|92073.6|92048.6|92062|92037|54
1643012860000|2022-01-24 08:27:40|92067.4|92042.4|92070.4|92045.4|92072.8|92047.8|92067.4|92042.4|56
1643012870000|2022-01-24 08:27:50|92070.5|92045.5|92075.4|92050.4|92075.6|92050.6|92070|92045|42
1643012880000|2022-01-24 08:28:00|92075.9|92050.9|92075.2|92050.2|92076.5|92051.5|92074.9|92049.9|42
1643012890000|2022-01-24 08:28:10|92075.3|92050.3|92075.8|92050.8|92076.2|92051.2|92072.2|92047.2|39
1643012900000|2022-01-24 08:28:20|92076|92051|92077.2|92052.2|92080.7|92055.7|92075.4|92050.4|56
1643012910000|2022-01-24 08:28:30|92076.9|92051.9|92084.2|92059.2|92084.9|92059.9|92076.8|92051.8|59
1643012920000|2022-01-24 08:28:40|92084.5|92059.5|92077.6|92052.6|92084.5|92059.5|92076.6|92051.6|51
1643012930000|2022-01-24 08:28:50|92077.5|92052.5|92073.2|92048.2|92078.3|92053.3|92070.8|92045.8|59
1643012940000|2022-01-24 08:29:00|92071.6|92046.6|92075|92050|92076.1|92051.1|92071|92046|55
1643012950000|2022-01-24 08:29:10|92075.5|92050.5|92075.4|92050.4|92075.7|92050.7|92073.9|92048.9|48
1643012960000|2022-01-24 08:29:20|92075.1|92050.1|92065.5|92040.5|92075.1|92050.1|92065.2|92040.2|54
1643012970000|2022-01-24 08:29:30|92065|92040|92069.7|92044.7|92071.2|92046.2|92064.3|92039.3|59
1643012980000|2022-01-24 08:29:40|92069.2|92044.2|92077.8|92052.8|92079.1|92054.1|92069|92044|58
1643012990000|2022-01-24 08:29:50|92089.7|92039.7|92093.8|92019.6|92152.2|92056.9|92082.7|92016.3|66
1643013000000|2022-01-24 08:30:00|92070|92020|91986.5|91915|92070|92020|91970.7|91914.5|79
1643013010000|2022-01-24 08:30:10|91975.7|91925.7|92030.7|91980.7|92034.9|91984.9|91975.7|91925.7|77
1643013020000|2022-01-24 08:30:20|92031.6|91981.6|91986.8|91961.8|92032.3|91984.1|91983.8|91954.4|77
1643013030000|2022-01-24 08:30:30|91986.9|91961.9|92027.3|91977.3|92027.3|91977.3|91984.9|91959.9|75
1643013040000|2022-01-24 08:30:40|92028.5|91978.5|92008.9|91958.9|92028.5|91978.5|91981.8|91952.4|71
1643013050000|2022-01-24 08:30:50|91998.2|91973.2|91984.7|91959.7|92010.9|91973.2|91983.7|91952.5|64
1643013060000|2022-01-24 08:31:00|91981.7|91956.7|91959.8|91934.8|91991.1|91956.7|91959.8|91924.3|61
1643013070000|2022-01-24 08:31:10|91957.3|91932.3|91972.5|91947.5|91983.5|91947.7|91955.7|91920.7|46
1643013080000|2022-01-24 08:31:20|91984.8|91934.8|91994.2|91969.2|91995.3|91970.3|91970.8|91934.8|58
1643013090000|2022-01-24 08:31:30|91994.1|91969.1|91986.5|91961.5|91995.6|91970.6|91985.3|91960.3|50
1643013100000|2022-01-24 08:31:40|91986.4|91961.4|91977.6|91952.6|91986.4|91961.4|91977.1|91952.1|56
1643013110000|2022-01-24 08:31:50|91977.4|91952.4|91977.9|91952.9|91980.2|91955.2|91963.7|91938.7|65
1643013120000|2022-01-24 08:32:00|91977.7|91952.7|91975.3|91950.3|91984.8|91959.8|91968.5|91943.5|68
1643013130000|2022-01-24 08:32:10|91974|91949|91964.3|91939.3|91974|91949|91960.5|91935.5|63
1643013140000|2022-01-24 08:32:20|91963.6|91938.6|91961.2|91936.2|91964.9|91939.9|91958.9|91933.9|50
1643013150000|2022-01-24 08:32:30|91961.4|91936.4|91957.5|91932.5|91961.4|91936.4|91954.2|91929.2|55
1643013160000|2022-01-24 08:32:40|91956.2|91931.2|91968.9|91943.9|91968.9|91943.9|91948.7|91923.7|61
1643013170000|2022-01-24 08:32:50|91967.8|91942.8|91973.7|91948.7|91976.6|91951.6|91966|91941|48
1643013180000|2022-01-24 08:33:00|91974.7|91949.7|91980.7|91955.7|91985.1|91960.1|91974.1|91949.1|57
1643013190000|2022-01-24 08:33:10|91980|91955|91974.1|91949.1|91981.5|91956.5|91970.4|91945.4|61
1643013200000|2022-01-24 08:33:20|91973.8|91948.8|91970.4|91945.4|91977|91952|91966|91941|49
1643013210000|2022-01-24 08:33:30|91970.7|91945.7|91983.2|91958.2|91983.2|91958.2|91970.7|91945.7|44
1643013220000|2022-01-24 08:33:40|91986.5|91961.5|91975|91950|91990.9|91965.9|91974.4|91949.4|64
1643013230000|2022-01-24 08:33:50|91976.2|91951.2|91981.9|91956.9|91981.9|91956.9|91973.9|91948.9|46
1643013240000|2022-01-24 08:34:00|91981.4|91956.4|91986|91961|91987.7|91962.7|91980.3|91955.3|47
1643013250000|2022-01-24 08:34:10|91986.4|91961.4|92007.6|91982.6|92008.6|91983.6|91985.7|91960.7|39
1643013260000|2022-01-24 08:34:20|92007.7|91982.7|92014|91989|92014.5|91989.5|92007.7|91982.7|36
1643013270000|2022-01-24 08:34:30|92014.1|91989.1|92017.6|91992.6|92017.6|91992.6|92013.9|91988.9|47
1643013280000|2022-01-24 08:34:40|92017.1|91992.1|92024.6|91999.6|92024.8|91999.8|92016.1|91991.1|50
1643013290000|2022-01-24 08:34:50|92025|92000|92022|91997|92025.2|92000.2|92021.1|91996.1|28
1643013300000|2022-01-24 08:35:00|92022.2|91997.2|92025.8|92000.8|92030.5|92005.5|92022.2|91997.2|52
1643013310000|2022-01-24 08:35:10|92025.9|92000.9|91995.7|91970.7|92026.7|92001.7|91995.6|91970.6|58
1643013320000|2022-01-24 08:35:20|91996.5|91971.5|91981.6|91956.6|91996.8|91971.8|91980.3|91955.3|45
1643013330000|2022-01-24 08:35:30|91982.9|91957.9|91981.2|91956.2|91983.3|91958.3|91975.7|91950.7|42
1643013340000|2022-01-24 08:35:40|91980.6|91955.6|91974|91949|91981.8|91956.8|91967.2|91942.2|49
1643013350000|2022-01-24 08:35:50|91974.4|91949.4|91996.6|91971.6|91996.6|91971.6|91965.4|91940.4|49
1643013360000|2022-01-24 08:36:00|91998.3|91973.3|92008.4|91983.4|92012.8|91987.8|91997|91972|57
1643013370000|2022-01-24 08:36:10|92008|91983|92011.2|91986.2|92012.2|91987.2|92007.7|91982.7|41
1643013380000|2022-01-24 08:36:20|92012.2|91987.2|92013.2|91988.2|92013.9|91988.9|92010.5|91985.5|40
1643013390000|2022-01-24 08:36:30|92012.8|91987.8|92012|91987|92017|91992|92011.4|91986.4|39
1643013400000|2022-01-24 08:36:40|92011.9|91986.9|92012.5|91987.5|92013.8|91988.8|92010|91985|42
1643013410000|2022-01-24 08:36:50|92013|91988|92017.7|91992.7|92018.7|91993.7|92013|91988|33
1643013420000|2022-01-24 08:37:00|92017.6|91992.6|92018.6|91993.6|92020.1|91995.1|92014.7|91989.7|33
1643013430000|2022-01-24 08:37:10|92018.8|91993.8|92014.6|91989.6|92019|91994|92012.5|91987.5|41
1643013440000|2022-01-24 08:37:20|92015|91990|92016.2|91991.2|92016.6|91991.6|92011.8|91986.8|42
1643013450000|2022-01-24 08:37:30|92016.8|91991.8|92022.2|91997.2|92022.5|91997.5|92016.4|91991.4|54
1643013460000|2022-01-24 08:37:40|92022.3|91997.3|92036.9|92011.9|92043|92018|92022.3|91997.3|55
1643013470000|2022-01-24 08:37:50|92035.8|92010.8|92039.6|92014.6|92039.6|92014.6|92032.6|92007.6|50
1643013480000|2022-01-24 08:38:00|92038.9|92013.9|92042.7|92017.7|92051.1|92026.1|92038.9|92013.9|54
1643013490000|2022-01-24 08:38:10|92041.2|92016.2|92051.1|92026.1|92051.8|92026.8|92041.2|92016.2|48
1643013500000|2022-01-24 08:38:20|92051.6|92026.6|92056.2|92031.2|92056.2|92031.2|92048.3|92023.3|35
1643013510000|2022-01-24 08:38:30|92056.1|92031.1|92058.5|92033.5|92058.9|92033.9|92055.4|92030.4|28
1643013520000|2022-01-24 08:38:40|92059.1|92034.1|92057|92032|92061|92036|92056|92031|39
1643013530000|2022-01-24 08:38:50|92056.9|92031.9|92051.8|92026.8|92056.9|92031.9|92050.3|92025.3|37
1643013540000|2022-01-24 08:39:00|92050.6|92025.6|92058|92033|92058.4|92033.4|92050.5|92025.5|37
1643013550000|2022-01-24 08:39:10|92058.6|92033.6|92052|92027|92060|92035|92051.6|92026.6|23
1643013560000|2022-01-24 08:39:20|92051.8|92026.8|92052.4|92027.4|92052.7|92027.7|92048.9|92023.9|26
1643013570000|2022-01-24 08:39:30|92052.3|92027.3|92055.2|92030.2|92055.3|92030.3|92047.6|92022.6|56
1643013580000|2022-01-24 08:39:40|92055.7|92030.7|92057.1|92032.1|92060.5|92035.5|92055|92030|44
1643013590000|2022-01-24 08:39:50|92057|92032|92060|92035|92060.7|92035.7|92057|92032|42
1643013600000|2022-01-24 08:40:00|92060.7|92035.7|92058.9|92033.9|92061.4|92036.4|92056.5|92031.5|45
1643013610000|2022-01-24 08:40:10|92059|92034|92055.4|92030.4|92059|92034|92053.9|92028.9|39
1643013620000|2022-01-24 08:40:20|92055.1|92030.1|92056.8|92031.8|92057.6|92032.6|92052.9|92027.9|38
1643013630000|2022-01-24 08:40:30|92055.8|92030.8|92045.6|92020.6|92055.8|92030.8|92045.6|92020.6|56
1643013640000|2022-01-24 08:40:40|92048.3|92023.3|92056|92031|92058|92033|92045.5|92020.5|55
1643013650000|2022-01-24 08:40:50|92055.6|92030.6|92058.2|92033.2|92058.8|92033.8|92054.6|92029.6|25
1643013660000|2022-01-24 08:41:00|92057.9|92032.9|92057.7|92032.7|92059.3|92034.3|92051.5|92026.5|41
1643013670000|2022-01-24 08:41:10|92059.9|92034.9|92066.4|92041.4|92066.5|92041.5|92059.2|92034.2|46
1643013680000|2022-01-24 08:41:20|92066.3|92041.3|92080.2|92055.2|92080.2|92055.2|92065.8|92040.8|53
1643013690000|2022-01-24 08:41:30|92080.1|92055.1|92076.3|92051.3|92080.1|92055.1|92072.7|92047.7|38
1643013700000|2022-01-24 08:41:40|92076.1|92051.1|92070.7|92045.7|92076.4|92051.4|92068.3|92043.3|37
1643013710000|2022-01-24 08:41:50|92070.4|92045.4|92072.8|92047.8|92075.1|92050.1|92067.9|92042.9|54
1643013720000|2022-01-24 08:42:00|92072.9|92047.9|92082.5|92057.5|92083.2|92058.2|92072.9|92047.9|39
1643013730000|2022-01-24 08:42:10|92082.1|92057.1|92082.9|92057.9|92088.9|92063.9|92078.3|92053.3|37
1643013740000|2022-01-24 08:42:20|92082.6|92057.6|92066.4|92041.4|92087.4|92062.4|92066.4|92041.4|51
1643013750000|2022-01-24 08:42:30|92066.5|92041.5|92074.3|92049.3|92074.3|92049.3|92066.5|92041.5|29
1643013760000|2022-01-24 08:42:40|92074.7|92049.7|92069.9|92044.9|92074.7|92049.7|92067.9|92042.9|40
1643013770000|2022-01-24 08:42:50|92068.9|92043.9|92065.1|92040.1|92073.1|92048.1|92062.9|92037.9|34
1643013780000|2022-01-24 08:43:00|92065.7|92040.7|92065.7|92040.7|92070.7|92045.7|92063.4|92038.4|50
1643013790000|2022-01-24 08:43:10|92065.1|92040.1|92063.8|92038.8|92065.1|92040.1|92058.1|92033.1|27
1643013800000|2022-01-24 08:43:20|92064.4|92039.4|92061.8|92036.8|92067.4|92042.4|92061.4|92036.4|44
1643013810000|2022-01-24 08:43:30|92061.1|92036.1|92080.3|92055.3|92080.3|92055.3|92061.1|92036.1|60
1643013820000|2022-01-24 08:43:40|92078.5|92053.5|92070.2|92045.2|92078.5|92053.5|92068.8|92043.8|59
1643013830000|2022-01-24 08:43:50|92069.9|92044.9|92074.4|92049.4|92074.4|92049.4|92069.4|92044.4|42
1643013840000|2022-01-24 08:44:00|92074.6|92049.6|92082.7|92057.7|92083.6|92058.6|92074.6|92049.6|51
1643013850000|2022-01-24 08:44:10|92082.8|92057.8|92083.6|92058.6|92086|92061|92082.2|92057.2|30
1643013860000|2022-01-24 08:44:20|92083.9|92058.9|92082.6|92057.6|92084|92059|92082.6|92057.6|22
1643013870000|2022-01-24 08:44:30|92082.5|92057.5|92088.8|92063.8|92089.1|92064.1|92082.5|92057.5|35
1643013880000|2022-01-24 08:44:40|92089.7|92064.7|92099.1|92074.1|92099.1|92074.1|92089.7|92064.7|49
1643013890000|2022-01-24 08:44:50|92099.8|92074.8|92100.9|92075.9|92100.9|92075.9|92095.9|92070.9|43
1643013900000|2022-01-24 08:45:00|92100.7|92075.7|92097.1|92072.1|92103.8|92078.8|92096.2|92071.2|53
1643013910000|2022-01-24 08:45:10|92096.5|92071.5|92104|92079|92105.7|92080.7|92096.2|92071.2|45
1643013920000|2022-01-24 08:45:20|92104.4|92079.4|92106.1|92081.1|92107.9|92082.9|92104.4|92079.4|42
1643013930000|2022-01-24 08:45:30|92106.2|92081.2|92113.6|92088.6|92113.6|92088.6|92106.1|92081.1|35
1643013940000|2022-01-24 08:45:40|92113.5|92088.5|92124.1|92099.1|92124.1|92099.1|92113.3|92088.3|51
1643013950000|2022-01-24 08:45:50|92123.9|92098.9|92127.8|92102.8|92132.6|92107.6|92121.6|92096.6|58
1643013960000|2022-01-24 08:46:00|92127.2|92102.2|92118.1|92093.1|92127.3|92102.3|92115.8|92090.8|55
1643013970000|2022-01-24 08:46:10|92117|92092|92125.5|92100.5|92126.9|92101.9|92117|92092|40
1643013980000|2022-01-24 08:46:20|92125.6|92100.6|92127.7|92102.7|92128.5|92103.5|92121.9|92096.9|40
1643013990000|2022-01-24 08:46:30|92127.8|92102.8|92134.5|92109.5|92137.7|92112.7|92127.2|92102.2|42
1643014000000|2022-01-24 08:46:40|92134.3|92109.3|92142.1|92117.1|92144|92119|92134|92109|42
1643014010000|2022-01-24 08:46:50|92141.7|92116.7|92142.1|92117.1|92143.5|92118.5|92141.6|92116.6|36
1643014020000|2022-01-24 08:47:00|92142.3|92117.3|92142.6|92117.6|92144.3|92119.3|92140|92115|51
1643014030000|2022-01-24 08:47:10|92142.1|92117.1|92157.4|92132.4|92157.4|92132.4|92141.4|92116.4|57
1643014040000|2022-01-24 08:47:20|92157.2|92132.2|92163.7|92138.7|92163.7|92138.7|92154.5|92129.5|48
1643014050000|2022-01-24 08:47:30|92163.5|92138.5|92163.4|92138.4|92163.9|92138.9|92155.9|92130.9|38
1643014060000|2022-01-24 08:47:40|92163.2|92138.2|92163.4|92138.4|92168|92143|92161.9|92136.9|45
1643014070000|2022-01-24 08:47:50|92163.6|92138.6|92151|92126|92164.6|92139.6|92148|92123|51
1643014080000|2022-01-24 08:48:00|92150.7|92125.7|92160.2|92135.2|92161.7|92136.7|92149.4|92124.4|44
1643014090000|2022-01-24 08:48:10|92160.4|92135.4|92161.3|92136.3|92162.3|92137.3|92158.7|92133.7|34
1643014100000|2022-01-24 08:48:20|92161|92136|92156|92131|92161|92136|92154.7|92129.7|44
1643014110000|2022-01-24 08:48:30|92156.8|92131.8|92157.8|92132.8|92158.4|92133.4|92153.9|92128.9|45
1643014120000|2022-01-24 08:48:40|92157.9|92132.9|92174|92149|92175.8|92150.8|92157.7|92132.7|52
1643014130000|2022-01-24 08:48:50|92174.5|92149.5|92165.7|92140.7|92175|92150|92165.5|92140.5|41
1643014140000|2022-01-24 08:49:00|92165.6|92140.6|92175.6|92150.6|92175.6|92150.6|92165|92140|39
1643014150000|2022-01-24 08:49:10|92175.1|92150.1|92177.6|92152.6|92177.9|92152.9|92174.5|92149.5|29
1643014160000|2022-01-24 08:49:20|92177.5|92152.5|92173.3|92148.3|92177.8|92152.8|92168.3|92143.3|52
1643014170000|2022-01-24 08:49:30|92172.6|92147.6|92169.4|92144.4|92172.6|92147.6|92169.4|92144.4|36
1643014180000|2022-01-24 08:49:40|92169.5|92144.5|92163.9|92138.9|92172.4|92147.4|92163.6|92138.6|39
1643014190000|2022-01-24 08:49:50|92164|92139|92158.8|92133.8|92164.8|92139.8|92158.8|92133.8|41
1643014200000|2022-01-24 08:50:00|92158.2|92133.2|92164|92139|92170.6|92145.6|92155.6|92130.6|54
1643014210000|2022-01-24 08:50:10|92164.4|92139.4|92172|92147|92174.3|92149.3|92164.4|92139.4|44
1643014220000|2022-01-24 08:50:20|92171.8|92146.8|92163.1|92138.1|92171.8|92146.8|92159.3|92134.3|46
1643014230000|2022-01-24 08:50:30|92163.8|92138.8|92157.8|92132.8|92165.7|92140.7|92156.1|92131.1|48
1643014240000|2022-01-24 08:50:40|92156.9|92131.9|92156.6|92131.6|92163.1|92138.1|92150.9|92125.9|45
1643014250000|2022-01-24 08:50:50|92152|92127|92136.5|92111.5|92152|92127|92124.2|92099.2|68
1643014260000|2022-01-24 08:51:00|92135.1|92110.1|92146.8|92121.8|92148.1|92123.1|92135.1|92110.1|55
1643014270000|2022-01-24 08:51:10|92146.4|92121.4|92149.3|92124.3|92152.7|92127.7|92145.4|92120.4|49
1643014280000|2022-01-24 08:51:20|92149.9|92124.9|92137.4|92112.4|92149.9|92124.9|92137.4|92112.4|46
1643014290000|2022-01-24 08:51:30|92137.3|92112.3|92151.5|92126.5|92151.5|92126.5|92137.3|92112.3|59
1643014300000|2022-01-24 08:51:40|92151.8|92126.8|92143.9|92118.9|92156.6|92131.6|92142.9|92117.9|40
1643014310000|2022-01-24 08:51:50|92144|92119|92148.5|92123.5|92149.1|92124.1|92143.7|92118.7|41
1643014320000|2022-01-24 08:52:00|92149|92124|92148.6|92123.6|92150.3|92125.3|92147.7|92122.7|43
1643014330000|2022-01-24 08:52:10|92148.5|92123.5|92142.8|92117.8|92150.7|92125.7|92140.4|92115.4|53
1643014340000|2022-01-24 08:52:20|92142.6|92117.6|92144|92119|92144.5|92119.5|92138.6|92113.6|53
1643014350000|2022-01-24 08:52:30|92143.9|92118.9|92140.3|92115.3|92146.3|92121.3|92139.9|92114.9|39
1643014360000|2022-01-24 08:52:40|92140|92115|92130.2|92105.2|92142.2|92117.2|92130.2|92105.2|49
1643014370000|2022-01-24 08:52:50|92130.6|92105.6|92121.6|92096.6|92130.6|92105.6|92120.8|92095.8|39
1643014380000|2022-01-24 08:53:00|92121.1|92096.1|92124.1|92099.1|92128.4|92103.4|92114.8|92089.8|58
1643014390000|2022-01-24 08:53:10|92123.6|92098.6|92122.6|92097.6|92127.2|92102.2|92122.1|92097.1|38
1643014400000|2022-01-24 08:53:20|92122.2|92097.2|92117.3|92092.3|92122.6|92097.6|92112.4|92087.4|35
1643014410000|2022-01-24 08:53:30|92117.2|92092.2|92124.6|92099.6|92125|92100|92117|92092|40
1643014420000|2022-01-24 08:53:40|92124|92099|92124.1|92099.1|92125.7|92100.7|92122.8|92097.8|26
1643014430000|2022-01-24 08:53:50|92122.6|92097.6|92121.6|92096.6|92122.6|92097.6|92118.3|92093.3|32
1643014440000|2022-01-24 08:54:00|92121.1|92096.1|92120.6|92095.6|92123.6|92098.6|92119.7|92094.7|39
1643014450000|2022-01-24 08:54:10|92121.8|92096.8|92118.5|92093.5|92122.1|92097.1|92114.2|92089.2|50
1643014460000|2022-01-24 08:54:20|92117.8|92092.8|92123|92098|92123.7|92098.7|92117.3|92092.3|47
1643014470000|2022-01-24 08:54:30|92122.6|92097.6|92126.3|92101.3|92127.9|92102.9|92121.4|92096.4|49
1643014480000|2022-01-24 08:54:40|92126|92101|92123|92098|92127.1|92102.1|92120.9|92095.9|34
1643014490000|2022-01-24 08:54:50|92122.6|92097.6|92135.9|92110.9|92136.4|92111.4|92122.6|92097.6|53
1643014500000|2022-01-24 08:55:00|92136.3|92111.3|92139.9|92114.9|92141.7|92116.7|92136.1|92111.1|58
1643014510000|2022-01-24 08:55:10|92139.1|92114.1|92142.7|92117.7|92145.5|92120.5|92138.5|92113.5|55
1643014520000|2022-01-24 08:55:20|92143.1|92118.1|92132|92107|92143.6|92118.6|92131.9|92106.9|44
1643014530000|2022-01-24 08:55:30|92132.2|92107.2|92132.1|92107.1|92137|92112|92132.1|92107.1|42
1643014540000|2022-01-24 08:55:40|92132|92107|92128.2|92103.2|92132|92107|92126.2|92101.2|28
1643014550000|2022-01-24 08:55:50|92126.8|92101.8|92129.7|92104.7|92131|92106|92126.8|92101.8|45
1643014560000|2022-01-24 08:56:00|92129.5|92104.5|92127.7|92102.7|92132.5|92107.5|92127.3|92102.3|51
1643014570000|2022-01-24 08:56:10|92128.1|92103.1|92134.7|92109.7|92135.4|92110.4|92127.4|92102.4|45
1643014580000|2022-01-24 08:56:20|92135.4|92110.4|92128.6|92103.6|92136.7|92111.7|92127.1|92102.1|56
1643014590000|2022-01-24 08:56:30|92128.8|92103.8|92132.3|92107.3|92132.9|92107.9|92128|92103|43
1643014600000|2022-01-24 08:56:40|92131.4|92106.4|92129.2|92104.2|92133.2|92108.2|92128.8|92103.8|51
1643014610000|2022-01-24 08:56:50|92128.9|92103.9|92135.6|92110.6|92136.5|92111.5|92128.1|92103.1|50
1643014620000|2022-01-24 08:57:00|92134.7|92109.7|92132.4|92107.4|92134.7|92109.7|92129.7|92104.7|49
1643014630000|2022-01-24 08:57:10|92132.1|92107.1|92135.5|92110.5|92135.5|92110.5|92131.9|92106.9|50
1643014640000|2022-01-24 08:57:20|92135.2|92110.2|92136.3|92111.3|92137.1|92112.1|92134.7|92109.7|33
1643014650000|2022-01-24 08:57:30|92136.2|92111.2|92143|92118|92145|92120|92135.7|92110.7|52
1643014660000|2022-01-24 08:57:40|92144.4|92119.4|92145.3|92120.3|92145.8|92120.8|92143.1|92118.1|43
1643014670000|2022-01-24 08:57:50|92145.4|92120.4|92144.7|92119.7|92145.8|92120.8|92142.3|92117.3|36
1643014680000|2022-01-24 08:58:00|92143.9|92118.9|92137.4|92112.4|92145.4|92120.4|92131.5|92106.5|56
1643014690000|2022-01-24 08:58:10|92137.9|92112.9|92145.1|92120.1|92146.9|92121.9|92137.9|92112.9|52
1643014700000|2022-01-24 08:58:20|92144.5|92119.5|92135.2|92110.2|92144.6|92119.6|92134.2|92109.2|65
1643014710000|2022-01-24 08:58:30|92136.4|92111.4|92131.4|92106.4|92139.8|92114.8|92128.8|92103.8|58
1643014720000|2022-01-24 08:58:40|92131.7|92106.7|92148.7|92123.7|92149|92124|92130.6|92105.6|51
1643014730000|2022-01-24 08:58:50|92148.3|92123.3|92157.9|92132.9|92158.2|92133.2|92148.3|92123.3|62
1643014740000|2022-01-24 08:59:00|92157.8|92132.8|92156.3|92131.3|92162.3|92137.3|92155.1|92130.1|65
1643014750000|2022-01-24 08:59:10|92156.5|92131.5|92156.7|92131.7|92160.3|92135.3|92154.5|92129.5|47
1643014760000|2022-01-24 08:59:20|92157.1|92132.1|92151.7|92126.7|92159.3|92134.3|92151.7|92126.7|47
1643014770000|2022-01-24 08:59:30|92151.8|92126.8|92123.6|92098.6|92153.7|92128.7|92118.8|92093.8|51
1643014780000|2022-01-24 08:59:40|92123.2|92098.2|92130.2|92105.2|92133.9|92108.9|92120|92095|50
1643014790000|2022-01-24 08:59:50|92130.4|92105.4|92121|92071|92139.4|92106.1|92120|92061.6|52
1643014800000|2022-01-24 09:00:00|92119|92069|92112.1|92062.1|92122|92072|92108.9|92058.9|69
1643014810000|2022-01-24 09:00:10|92108.4|92058.4|92043.8|91993.8|92108.8|92058.8|92042.3|91988.3|70
1643014820000|2022-01-24 09:00:20|92043.4|91993.4|92077.9|92027.9|92080.9|92040.2|92040.8|91990.8|57
1643014830000|2022-01-24 09:00:30|92077.8|92027.8|92070.7|92020.7|92077.9|92027.9|92069.8|92019.8|47
1643014840000|2022-01-24 09:00:40|92071|92021|92070.3|92020.3|92074.5|92024.5|92070.2|92020.2|40
1643014850000|2022-01-24 09:00:50|92071.7|92021.7|92067.8|92042.8|92080.2|92043.7|92064.6|92021.6|49
1643014860000|2022-01-24 09:01:00|92067.4|92042.4|92077.9|92052.9|92082.2|92057.2|92065|92040|51
1643014870000|2022-01-24 09:01:10|92075.9|92050.9|92075.7|92050.7|92078.6|92053.6|92074.1|92049.1|46
1643014880000|2022-01-24 09:01:20|92075.9|92050.9|92071.6|92046.6|92077.1|92052.1|92069.5|92044.5|58
1643014890000|2022-01-24 09:01:30|92072|92047|92066.6|92041.6|92072.6|92047.6|92066.3|92041.3|55
1643014900000|2022-01-24 09:01:40|92066.4|92041.4|92092.9|92067.9|92092.9|92067.9|92065.4|92040.4|53
1643014910000|2022-01-24 09:01:50|92094.8|92069.8|92097.6|92072.6|92114|92089|92094.8|92069.8|64
1643014920000|2022-01-24 09:02:00|92095.5|92070.5|92092.3|92067.3|92097.2|92072.2|92089|92064|59
1643014930000|2022-01-24 09:02:10|92092.2|92067.2|92088.1|92063.1|92092.2|92067.2|92085.6|92060.6|51
1643014940000|2022-01-24 09:02:20|92088.2|92063.2|92082.1|92057.1|92088.2|92063.2|92079.9|92054.9|49
1643014950000|2022-01-24 09:02:30|92080.4|92055.4|92090|92065|92090.8|92065.8|92080.4|92055.4|44
1643014960000|2022-01-24 09:02:40|92089.7|92064.7|92079.5|92054.5|92089.7|92064.7|92077.4|92052.4|42
1643014970000|2022-01-24 09:02:50|92079.7|92054.7|92061.5|92036.5|92082.2|92057.2|92060.5|92035.5|60
1643014980000|2022-01-24 09:03:00|92061.9|92036.9|92065.4|92040.4|92068.4|92043.4|92057.5|92032.5|55
1643014990000|2022-01-24 09:03:10|92065.5|92040.5|92077|92052|92077|92052|92058.9|92033.9|57
1643015000000|2022-01-24 09:03:20|92076|92051|92042.8|92017.8|92076.5|92051.5|92040.9|92015.9|69
1643015010000|2022-01-24 09:03:30|92043.5|92018.5|92022.6|91997.6|92045|92020|92022|91997|65
1643015020000|2022-01-24 09:03:40|92024.6|91999.6|92031.1|92006.1|92032.1|92007.1|92024.1|91999.1|45
1643015030000|2022-01-24 09:03:50|92023.8|91998.8|92034.4|92009.4|92034.7|92009.7|92023.8|91998.8|49
1643015040000|2022-01-24 09:04:00|92035.5|92010.5|92029.6|92004.6|92036.4|92011.4|92029.6|92004.6|48
1643015050000|2022-01-24 09:04:10|92030|92005|92029.8|92004.8|92031.3|92006.3|92025.8|92000.8|50
1643015060000|2022-01-24 09:04:20|92030|92005|92026.6|92001.6|92030.2|92005.2|92026.4|92001.4|31
1643015070000|2022-01-24 09:04:30|92026.9|92001.9|92029.8|92004.8|92031.7|92006.7|92026.8|92001.8|49
1643015080000|2022-01-24 09:04:40|92030.6|92005.6|92037.8|92012.8|92043|92018|92030.6|92005.6|56
1643015090000|2022-01-24 09:04:50|92034.9|92009.9|92037.2|92012.2|92038.1|92013.1|92033.9|92008.9|45
1643015100000|2022-01-24 09:05:00|92036.6|92011.6|92032.3|92007.3|92037.5|92012.5|92031.3|92006.3|51
1643015110000|2022-01-24 09:05:10|92032.8|92007.8|92039.3|92014.3|92039.6|92014.6|92031.6|92006.6|42
1643015120000|2022-01-24 09:05:20|92037|92012|92044.7|92019.7|92045.5|92020.5|92036.8|92011.8|47
1643015130000|2022-01-24 09:05:30|92045.1|92020.1|92036.6|92011.6|92046.1|92021.1|92032.7|92007.7|56
1643015140000|2022-01-24 09:05:40|92034.4|92009.4|92049.1|92024.1|92050.6|92025.6|92032.9|92007.9|49
1643015150000|2022-01-24 09:05:50|92050.2|92025.2|92045.4|92020.4|92051.7|92026.7|92042.5|92017.5|43
1643015160000|2022-01-24 09:06:00|92042.9|92017.9|92028.7|92003.7|92051.2|92026.2|92025.4|92000.4|66
1643015170000|2022-01-24 09:06:10|92028.4|92003.4|92039.3|92014.3|92039.5|92014.5|92026.6|92001.6|56
1643015180000|2022-01-24 09:06:20|92039|92014|92039.2|92014.2|92043.5|92018.5|92038.3|92013.3|36
1643015190000|2022-01-24 09:06:30|92038.8|92013.8|92039.2|92014.2|92041.7|92016.7|92037.2|92012.2|44
1643015200000|2022-01-24 09:06:40|92039.5|92014.5|92042.9|92017.9|92044.5|92019.5|92038.9|92013.9|35
1643015210000|2022-01-24 09:06:50|92043|92018|92047|92022|92048.1|92023.1|92042.3|92017.3|43
1643015220000|2022-01-24 09:07:00|92047.2|92022.2|92037.1|92012.1|92047.5|92022.5|92033.9|92008.9|48
1643015230000|2022-01-24 09:07:10|92036.9|92011.9|92026.2|92001.2|92036.9|92011.9|92025.7|92000.7|54
1643015240000|2022-01-24 09:07:20|92025.9|92000.9|92026.4|92001.4|92028.2|92003.2|92024.8|91999.8|41
1643015250000|2022-01-24 09:07:30|92027.2|92002.2|92018.7|91993.7|92027.7|92002.7|92015.1|91990.1|58
1643015260000|2022-01-24 09:07:40|92018.5|91993.5|92026.5|92001.5|92030.1|92005.1|92018.4|91993.4|64
1643015270000|2022-01-24 09:07:50|92026.3|92001.3|92018|91993|92027.1|92002.1|92017.7|91992.7|55
1643015280000|2022-01-24 09:08:00|92018.8|91993.8|92014.1|91989.1|92023.7|91998.7|92014|91989|54
1643015290000|2022-01-24 09:08:10|92012.7|91987.7|92010.5|91985.5|92019|91994|92007.1|91982.1|54
1643015300000|2022-01-24 09:08:20|92009.8|91984.8|92006|91981|92009.8|91984.8|92000.8|91975.8|54
1643015310000|2022-01-24 09:08:30|92006.1|91981.1|92011.1|91986.1|92011.5|91986.5|92003.8|91978.8|48
1643015320000|2022-01-24 09:08:40|92011.4|91986.4|92001.4|91976.4|92013.8|91988.8|91995.1|91970.1|61
1643015330000|2022-01-24 09:08:50|92001|91976|92002.3|91977.3|92004.9|91979.9|91999.6|91974.6|46
1643015340000|2022-01-24 09:09:00|92002.4|91977.4|92006.7|91981.7|92007.7|91982.7|92002.1|91977.1|56
1643015350000|2022-01-24 09:09:10|92006.2|91981.2|92003.4|91978.4|92006.6|91981.6|91999.4|91974.4|58
1643015360000|2022-01-24 09:09:20|92003|91978|92003.6|91978.6|92006.4|91981.4|92001.2|91976.2|43
1643015370000|2022-01-24 09:09:30|92003.7|91978.7|92013|91988|92013.7|91988.7|92002.7|91977.7|47
1643015380000|2022-01-24 09:09:40|92013.4|91988.4|92013|91988|92015.5|91990.5|92012.2|91987.2|39
1643015390000|2022-01-24 09:09:50|92013.2|91988.2|92007.8|91982.8|92014|91989|92005.6|91980.6|48
1643015400000|2022-01-24 09:10:00|92008.7|91983.7|92003.6|91978.6|92008.7|91983.7|92003.6|91978.6|56
1643015410000|2022-01-24 09:10:10|92003|91978|92005.2|91980.2|92005.5|91980.5|92002.7|91977.7|23
1643015420000|2022-01-24 09:10:20|92005.1|91980.1|92016.7|91991.7|92019.4|91994.4|92002|91977|48
1643015430000|2022-01-24 09:10:30|92016.8|91991.8|92015.2|91990.2|92016.9|91991.9|92011.8|91986.8|38
1643015440000|2022-01-24 09:10:40|92014.8|91989.8|92009.1|91984.1|92015.8|91990.8|92009|91984|48
1643015450000|2022-01-24 09:10:50|92008.9|91983.9|92007|91982|92013.7|91988.7|92006.7|91981.7|45
1643015460000|2022-01-24 09:11:00|92007.2|91982.2|91998.5|91973.5|92007.2|91982.2|91997.6|91972.6|44
1643015470000|2022-01-24 09:11:10|91998.8|91973.8|91998.5|91973.5|92000.1|91975.1|91997.8|91972.8|31
1643015480000|2022-01-24 09:11:20|91997.8|91972.8|92006.9|91981.9|92011.1|91986.1|91997.8|91972.8|55
1643015490000|2022-01-24 09:11:30|92007.5|91982.5|92006.7|91981.7|92008.5|91983.5|92004.1|91979.1|45
1643015500000|2022-01-24 09:11:40|92008.1|91983.1|92019.9|91994.9|92020.9|91995.9|92006.1|91981.1|50
1643015510000|2022-01-24 09:11:50|92020.3|91995.3|92022.7|91997.7|92024.1|91999.1|92017.5|91992.5|44
1643015520000|2022-01-24 09:12:00|92022.8|91997.8|92022|91997|92029.2|92004.2|92021.4|91996.4|55
1643015530000|2022-01-24 09:12:10|92022.4|91997.4|92013.9|91988.9|92024.4|91999.4|92011.8|91986.8|47
1643015540000|2022-01-24 09:12:20|92014.5|91989.5|92015.4|91990.4|92017.6|91992.6|92011.5|91986.5|37
1643015550000|2022-01-24 09:12:30|92015.2|91990.2|92015.5|91990.5|92016|91991|92011|91986|42
1643015560000|2022-01-24 09:12:40|92015.6|91990.6|92008.1|91983.1|92015.6|91990.6|92007.2|91982.2|37
1643015570000|2022-01-24 09:12:50|92008.2|91983.2|92012.3|91987.3|92012.5|91987.5|92008.1|91983.1|38
1643015580000|2022-01-24 09:13:00|92012.1|91987.1|92042.4|92017.4|92042.9|92017.9|92011.4|91986.4|68
1643015590000|2022-01-24 09:13:10|92042.7|92017.7|92026.4|92001.4|92049.1|92024.1|92025.4|92000.4|61
1643015600000|2022-01-24 09:13:20|92025.3|92000.3|92016.2|91991.2|92028|92003|92015.8|91990.8|47
1643015610000|2022-01-24 09:13:30|92017.1|91992.1|92010.7|91985.7|92018.3|91993.3|92004.6|91979.6|47
1643015620000|2022-01-24 09:13:40|92010.4|91985.4|92011.9|91986.9|92013.3|91988.3|92009.2|91984.2|48
1643015630000|2022-01-24 09:13:50|92011.8|91986.8|92002.6|91977.6|92012|91987|92001.6|91976.6|43
1643015640000|2022-01-24 09:14:00|92002|91977|91996.7|91971.7|92002.8|91977.8|91991.3|91966.3|54
1643015650000|2022-01-24 09:14:10|91996.4|91971.4|91993.9|91968.9|91997.2|91972.2|91993.5|91968.5|36
1643015660000|2022-01-24 09:14:20|91994.6|91969.6|92001.9|91976.9|92003.1|91978.1|91994.6|91969.6|37
1643015670000|2022-01-24 09:14:30|92002.2|91977.2|91998.4|91973.4|92004.6|91979.6|91995.3|91970.3|55
1643015680000|2022-01-24 09:14:40|91998.6|91973.6|91997.9|91972.9|92002.2|91977.2|91994.1|91969.1|46
1643015690000|2022-01-24 09:14:50|91998.9|91973.9|92000|91975|92000.7|91975.7|91985.2|91960.2|49
1643015700000|2022-01-24 09:15:00|91996.1|91971.1|92003|91978|92008.7|91983.7|91995|91970|57
1643015710000|2022-01-24 09:15:10|92003.7|91978.7|92002.3|91977.3|92004.7|91979.7|92000.5|91975.5|40
1643015720000|2022-01-24 09:15:20|92002|91977|91995.8|91970.8|92002.4|91977.4|91995.8|91970.8|39
1643015730000|2022-01-24 09:15:30|91996|91971|91996.8|91971.8|91997|91972|91995.8|91970.8|28
1643015740000|2022-01-24 09:15:40|91996.1|91971.1|91995.3|91970.3|91996.3|91971.3|91995.3|91970.3|16
1643015750000|2022-01-24 09:15:50|91995.7|91970.7|91995.2|91970.2|91996.6|91971.6|91992.1|91967.1|45
1643015760000|2022-01-24 09:16:00|91995.7|91970.7|91990.4|91965.4|91996.2|91971.2|91990|91965|40
1643015770000|2022-01-24 09:16:10|91989.8|91964.8|91988.2|91963.2|91991.2|91966.2|91984.1|91959.1|49
1643015780000|2022-01-24 09:16:20|91988|91963|92002.3|91977.3|92002.3|91977.3|91986.9|91961.9|45
1643015790000|2022-01-24 09:16:30|92002|91977|92006.7|91981.7|92008|91983|92002|91977|41
1643015800000|2022-01-24 09:16:40|92008.4|91983.4|92007.2|91982.2|92008.4|91983.4|92005.1|91980.1|41
1643015810000|2022-01-24 09:16:50|92004.8|91979.8|92001.4|91976.4|92005.6|91980.6|92000.1|91975.1|36
1643015820000|2022-01-24 09:17:00|92001.7|91976.7|92020|91995|92021.3|91996.3|92000.3|91975.3|54
1643015830000|2022-01-24 09:17:10|92019.7|91994.7|92023.5|91998.5|92029.3|92004.3|92019.7|91994.7|50
1643015840000|2022-01-24 09:17:20|92025.9|92000.9|92031.6|92006.6|92031.6|92006.6|92025.5|92000.5|46
1643015850000|2022-01-24 09:17:30|92031.5|92006.5|92034.1|92009.1|92036.9|92011.9|92029.4|92004.4|44
1643015860000|2022-01-24 09:17:40|92034|92009|92031.9|92006.9|92034.9|92009.9|92031.6|92006.6|53
1643015870000|2022-01-24 09:17:50|92031.8|92006.8|92041.7|92016.7|92042.4|92017.4|92030.4|92005.4|47
1643015880000|2022-01-24 09:18:00|92041.9|92016.9|92047.9|92022.9|92048.2|92023.2|92036.5|92011.5|49
1643015890000|2022-01-24 09:18:10|92048|92023|92051.9|92026.9|92053.4|92028.4|92048|92023|58
1643015900000|2022-01-24 09:18:20|92051.7|92026.7|92047.5|92022.5|92055.2|92030.2|92047.5|92022.5|41
1643015910000|2022-01-24 09:18:30|92047.9|92022.9|92044.1|92019.1|92047.9|92022.9|92043.3|92018.3|43
1643015920000|2022-01-24 09:18:40|92044.2|92019.2|92044.2|92019.2|92046.5|92021.5|92044|92019|36
1643015930000|2022-01-24 09:18:50|92044.1|92019.1|92045.7|92020.7|92046.9|92021.9|92042.9|92017.9|25
1643015940000|2022-01-24 09:19:00|92045.6|92020.6|92054.4|92029.4|92055|92030|92045.4|92020.4|41
1643015950000|2022-01-24 09:19:10|92054|92029|92055.6|92030.6|92057.3|92032.3|92053.3|92028.3|43
1643015960000|2022-01-24 09:19:20|92055|92030|92055.1|92030.1|92059.9|92034.9|92054.6|92029.6|40
1643015970000|2022-01-24 09:19:30|92055.3|92030.3|92059.2|92034.2|92060|92035|92054.2|92029.2|40
1643015980000|2022-01-24 09:19:40|92059.6|92034.6|92057.4|92032.4|92059.6|92034.6|92055.3|92030.3|28
1643015990000|2022-01-24 09:19:50|92057|92032|92052.7|92027.7|92057|92032|92052.1|92027.1|48
1643016000000|2022-01-24 09:20:00|92053.6|92028.6|92053.1|92028.1|92055.9|92030.9|92052.5|92027.5|43
1643016010000|2022-01-24 09:20:10|92052.9|92027.9|92040.7|92015.7|92053.9|92028.9|92040.7|92015.7|46
1643016020000|2022-01-24 09:20:20|92040.4|92015.4|92029.8|92004.8|92041|92016|92024.8|91999.8|40
1643016030000|2022-01-24 09:20:30|92029.6|92004.6|92036|92011|92040.6|92015.6|92024.2|91999.2|61
1643016040000|2022-01-24 09:20:40|92036.5|92011.5|92031.3|92006.3|92036.5|92011.5|92026.2|92001.2|51
1643016050000|2022-01-24 09:20:50|92031.2|92006.2|92031.3|92006.3|92033.1|92008.1|92029.8|92004.8|39
1643016060000|2022-01-24 09:21:00|92031.7|92006.7|92038.9|92013.9|92040|92015|92031.7|92006.7|51
1643016070000|2022-01-24 09:21:10|92039.2|92014.2|92042.4|92017.4|92043.2|92018.2|92033.5|92008.5|45
1643016080000|2022-01-24 09:21:20|92042.1|92017.1|92037.9|92012.9|92045.7|92020.7|92037.1|92012.1|51
1643016090000|2022-01-24 09:21:30|92038.4|92013.4|92035.7|92010.7|92044.1|92019.1|92032.1|92007.1|53
1643016100000|2022-01-24 09:21:40|92036|92011|92028.7|92003.7|92036|92011|92025.4|92000.4|60
1643016110000|2022-01-24 09:21:50|92028.4|92003.4|92031.8|92006.8|92031.8|92006.8|92025.2|92000.2|45
1643016120000|2022-01-24 09:22:00|92030.8|92005.8|92026.6|92001.6|92031|92006|92026.3|92001.3|55
1643016130000|2022-01-24 09:22:10|92026.7|92001.7|92008.5|91983.5|92027.8|92002.8|92008.5|91983.5|40
1643016140000|2022-01-24 09:22:20|92008.1|91983.1|92006.9|91981.9|92009.4|91984.4|92003.3|91978.3|50
1643016150000|2022-01-24 09:22:30|92007.6|91982.6|92009.2|91984.2|92011|91986|92005.4|91980.4|50
1643016160000|2022-01-24 09:22:40|92009.5|91984.5|92003.9|91978.9|92011.2|91986.2|92003.6|91978.6|47
1643016170000|2022-01-24 09:22:50|92003.7|91978.7|92004.5|91979.5|92005.3|91980.3|92003.2|91978.2|31
1643016180000|2022-01-24 09:23:00|92004.9|91979.9|91996|91971|92005.2|91980.2|91994|91969|49
1643016190000|2022-01-24 09:23:10|91995.7|91970.7|91998.1|91973.1|91998.6|91973.6|91993.1|91968.1|47
1643016200000|2022-01-24 09:23:20|91998|91973|91996.7|91971.7|91998.3|91973.3|91996.1|91971.1|43
1643016210000|2022-01-24 09:23:30|91996.3|91971.3|91992.9|91967.9|91997|91972|91991.2|91966.2|58
1643016220000|2022-01-24 09:23:40|91992.8|91967.8|91977.3|91952.3|91992.8|91967.8|91962.8|91937.8|52
1643016230000|2022-01-24 09:23:50|91977.4|91952.4|91978.1|91953.1|91978.2|91953.2|91975.9|91950.9|37
1643016240000|2022-01-24 09:24:00|91977.7|91952.7|91985.1|91960.1|91986.2|91961.2|91977.6|91952.6|42
1643016250000|2022-01-24 09:24:10|91986.3|91961.3|91984.2|91959.2|91986.3|91961.3|91982.6|91957.6|31
1643016260000|2022-01-24 09:24:20|91983.9|91958.9|91985|91960|91986.7|91961.7|91983.8|91958.8|28
1643016270000|2022-01-24 09:24:30|91985.1|91960.1|92005.1|91980.1|92008.8|91983.8|91985.1|91960.1|58
1643016280000|2022-01-24 09:24:40|92007.8|91982.8|92017.7|91992.7|92018.4|91993.4|92004.5|91979.5|56
1643016290000|2022-01-24 09:24:50|92017.5|91992.5|92026.4|92001.4|92027.9|92002.9|92016.3|91991.3|59
1643016300000|2022-01-24 09:25:00|92024.3|91999.3|92018.9|91993.9|92024.6|91999.6|92014.5|91989.5|56
1643016310000|2022-01-24 09:25:10|92019.8|91994.8|92023.8|91998.8|92024.1|91999.1|92017.1|91992.1|37
1643016320000|2022-01-24 09:25:20|92024|91999|92018.7|91993.7|92024.1|91999.1|92016.9|91991.9|42
1643016330000|2022-01-24 09:25:30|92017.8|91992.8|92024.8|91999.8|92027.3|92002.3|92017.8|91992.8|41
1643016340000|2022-01-24 09:25:40|92025|92000|92016.1|91991.1|92025|92000|92014.1|91989.1|43
1643016350000|2022-01-24 09:25:50|92016.3|91991.3|92024.4|91999.4|92026.2|92001.2|92015.6|91990.6|55
1643016360000|2022-01-24 09:26:00|92024.2|91999.2|92029.4|92004.4|92032.2|92007.2|92024.2|91999.2|48
1643016370000|2022-01-24 09:26:10|92029.3|92004.3|92030.6|92005.6|92033|92008|92028.5|92003.5|27
1643016380000|2022-01-24 09:26:20|92030.7|92005.7|92012.2|91987.2|92031.8|92006.8|92012.2|91987.2|56
1643016390000|2022-01-24 09:26:30|92012.4|91987.4|92012.6|91987.6|92015.8|91990.8|92012|91987|52
1643016400000|2022-01-24 09:26:40|92013.7|91988.7|92011|91986|92014|91989|92009.7|91984.7|42
1643016410000|2022-01-24 09:26:50|92010.9|91985.9|92011.6|91986.6|92012.5|91987.5|92010.4|91985.4|29
1643016420000|2022-01-24 09:27:00|92013.4|91988.4|92007.5|91982.5|92013.4|91988.4|92006.2|91981.2|52
1643016430000|2022-01-24 09:27:10|92008|91983|91998.6|91973.6|92008|91983|91995.3|91970.3|55
1643016440000|2022-01-24 09:27:20|91998.3|91973.3|91998.9|91973.9|92000.2|91975.2|91997.5|91972.5|34
1643016450000|2022-01-24 09:27:30|91999|91974|91991.5|91966.5|92000.6|91975.6|91989.5|91964.5|53
1643016460000|2022-01-24 09:27:40|91991|91966|91979.1|91954.1|91991.9|91966.9|91978.9|91953.9|58
1643016470000|2022-01-24 09:27:50|91978.6|91953.6|91956.2|91931.2|91978.6|91953.6|91956.2|91931.2|71
1643016480000|2022-01-24 09:28:00|91957.7|91932.7|91940.7|91915.7|91957.7|91932.7|91937.1|91912.1|60
1643016490000|2022-01-24 09:28:10|91939.8|91914.8|91937|91912|91940.3|91915.3|91934.7|91909.7|55
1643016500000|2022-01-24 09:28:20|91937.3|91912.3|91947.2|91922.2|91947.8|91922.8|91935.6|91910.6|52
1643016510000|2022-01-24 09:28:30|91947.1|91922.1|91938.2|91913.2|91948.4|91923.4|91938.1|91913.1|50
1643016520000|2022-01-24 09:28:40|91939.5|91914.5|91937.6|91912.6|91941.3|91916.3|91937.3|91912.3|42
1643016530000|2022-01-24 09:28:50|91937.8|91912.8|91940.6|91915.6|91944.2|91919.2|91935.1|91910.1|53
1643016540000|2022-01-24 09:29:00|91940.8|91915.8|91943.4|91918.4|91944.8|91919.8|91939.9|91914.9|48
1643016550000|2022-01-24 09:29:10|91943.6|91918.6|91944.7|91919.7|91946.6|91921.6|91942.9|91917.9|40
1643016560000|2022-01-24 09:29:20|91942.2|91917.2|91958.4|91933.4|91960.5|91935.5|91938.8|91913.8|64
1643016570000|2022-01-24 09:29:30|91959|91934|91956.7|91931.7|91959.2|91934.2|91954.9|91929.9|44
1643016580000|2022-01-24 09:29:40|91957.1|91932.1|91955.6|91930.6|91957.1|91932.1|91954.3|91929.3|27
1643016590000|2022-01-24 09:29:50|91953.4|91928.4|91955.6|91930.6|91956.7|91931.7|91953.3|91928.3|36
1643016600000|2022-01-24 09:30:00|91955.8|91930.8|91955.3|91930.3|91963.3|91938.3|91954.8|91929.8|52
1643016610000|2022-01-24 09:30:10|91955.6|91930.6|91961.3|91936.3|91961.5|91936.5|91955.6|91930.6|52
1643016620000|2022-01-24 09:30:20|91961.2|91936.2|91946.8|91921.8|91961.2|91936.2|91944.8|91919.8|61
1643016630000|2022-01-24 09:30:30|91947|91922|91953.3|91928.3|91954.4|91929.4|91946.1|91921.1|47
1643016640000|2022-01-24 09:30:40|91953|91928|91956.2|91931.2|91958.2|91933.2|91949.4|91924.4|49
1643016650000|2022-01-24 09:30:50|91956.5|91931.5|91956.8|91931.8|91962.3|91937.3|91955.6|91930.6|42
1643016660000|2022-01-24 09:31:00|91957.2|91932.2|91967.5|91942.5|91967.5|91942.5|91954|91929|60
1643016670000|2022-01-24 09:31:10|91967.6|91942.6|91971.1|91946.1|91974.3|91949.3|91966.9|91941.9|51
1643016680000|2022-01-24 09:31:20|91971.2|91946.2|91964.5|91939.5|91972.9|91947.9|91964|91939|42
1643016690000|2022-01-24 09:31:30|91966.4|91941.4|91972.8|91947.8|91974.8|91949.8|91966.3|91941.3|46
1643016700000|2022-01-24 09:31:40|91972.4|91947.4|91974.6|91949.6|91976.6|91951.6|91972.3|91947.3|37
1643016710000|2022-01-24 09:31:50|91974.7|91949.7|91984.2|91959.2|91985.5|91960.5|91974.5|91949.5|48
1643016720000|2022-01-24 09:32:00|91984.6|91959.6|91991|91966|91991|91966|91983.5|91958.5|28
1643016730000|2022-01-24 09:32:10|91989.9|91964.9|91978.7|91953.7|91992.4|91967.4|91976.1|91951.1|52
1643016740000|2022-01-24 09:32:20|91978.4|91953.4|91976.5|91951.5|91979.2|91954.2|91976.5|91951.5|33
1643016750000|2022-01-24 09:32:30|91976.3|91951.3|91962.1|91937.1|91978.1|91953.1|91957.5|91932.5|62
1643016760000|2022-01-24 09:32:40|91962.4|91937.4|91960.2|91935.2|91964.8|91939.8|91956.2|91931.2|41
1643016770000|2022-01-24 09:32:50|91960.4|91935.4|91964|91939|91968.2|91943.2|91959.1|91934.1|46
1643016780000|2022-01-24 09:33:00|91963.8|91938.8|91970.2|91945.2|91970.9|91945.9|91963|91938|53
1643016790000|2022-01-24 09:33:10|91969.8|91944.8|91973.5|91948.5|91975.2|91950.2|91969.7|91944.7|44
1643016800000|2022-01-24 09:33:20|91973|91948|91975.1|91950.1|91975.1|91950.1|91972.9|91947.9|34
1643016810000|2022-01-24 09:33:30|91975|91950|91982.5|91957.5|91982.7|91957.7|91974.3|91949.3|53
1643016820000|2022-01-24 09:33:40|91982.1|91957.1|91973.8|91948.8|91982.5|91957.5|91973|91948|44
1643016830000|2022-01-24 09:33:50|91974|91949|91972|91947|91975.1|91950.1|91970.7|91945.7|36
1643016840000|2022-01-24 09:34:00|91972.6|91947.6|91973.4|91948.4|91975.3|91950.3|91971|91946|29
1643016850000|2022-01-24 09:34:10|91972.4|91947.4|91977|91952|91980.5|91955.5|91972.4|91947.4|43
1643016860000|2022-01-24 09:34:20|91976.9|91951.9|91974.2|91949.2|91976.9|91951.9|91974|91949|34
1643016870000|2022-01-24 09:34:30|91974.3|91949.3|91975.3|91950.3|91975.3|91950.3|91974|91949|21
1643016880000|2022-01-24 09:34:40|91975|91950|91979.2|91954.2|91980.4|91955.4|91974.7|91949.7|34
1643016890000|2022-01-24 09:34:50|91978.8|91953.8|91977.7|91952.7|91982.2|91957.2|91976.4|91951.4|41
1643016900000|2022-01-24 09:35:00|91977.5|91952.5|91982.4|91957.4|91982.9|91957.9|91977.5|91952.5|35
1643016910000|2022-01-24 09:35:10|91982.8|91957.8|91981.3|91956.3|91988.6|91963.6|91981.3|91956.3|39
1643016920000|2022-01-24 09:35:20|91981.1|91956.1|91979.8|91954.8|91981.1|91956.1|91975.5|91950.5|47
1643016930000|2022-01-24 09:35:30|91980|91955|91983.8|91958.8|91984.6|91959.6|91978.6|91953.6|29
1643016940000|2022-01-24 09:35:40|91985|91960|91982.7|91957.7|91985.5|91960.5|91982.2|91957.2|32
1643016950000|2022-01-24 09:35:50|91983|91958|91980.2|91955.2|91983.2|91958.2|91978.8|91953.8|40
1643016960000|2022-01-24 09:36:00|91980.6|91955.6|91979.9|91954.9|91980.6|91955.6|91978|91953|39
1643016970000|2022-01-24 09:36:10|91979.7|91954.7|91982.4|91957.4|91982.6|91957.6|91978.5|91953.5|34
1643016980000|2022-01-24 09:36:20|91982.6|91957.6|91979.3|91954.3|91982.7|91957.7|91978.7|91953.7|26
1643016990000|2022-01-24 09:36:30|91979.9|91954.9|91994.2|91969.2|91994.4|91969.4|91979.4|91954.4|47
1643017000000|2022-01-24 09:36:40|91994.1|91969.1|91997.5|91972.5|91998.4|91973.4|91992.9|91967.9|40
1643017010000|2022-01-24 09:36:50|91997.4|91972.4|92024|91999|92025.1|92000.1|91996.9|91971.9|65
1643017020000|2022-01-24 09:37:00|92024.6|91999.6|92021.7|91996.7|92024.6|91999.6|92019.9|91994.9|45
1643017030000|2022-01-24 09:37:10|92020.7|91995.7|92022.4|91997.4|92023.4|91998.4|92019.4|91994.4|31
1643017040000|2022-01-24 09:37:20|92022.9|91997.9|92028.1|92003.1|92029.9|92004.9|92022.9|91997.9|39
1643017050000|2022-01-24 09:37:30|92028.3|92003.3|92036.9|92011.9|92038|92013|92028|92003|37
1643017060000|2022-01-24 09:37:40|92035.5|92010.5|92034.6|92009.6|92037.7|92012.7|92031.8|92006.8|39
1643017070000|2022-01-24 09:37:50|92034|92009|92031.7|92006.7|92035.9|92010.9|92029.7|92004.7|46
1643017080000|2022-01-24 09:38:00|92031.1|92006.1|92028.1|92003.1|92031.7|92006.7|92025.2|92000.2|45
1643017090000|2022-01-24 09:38:10|92027.8|92002.8|92031.3|92006.3|92031.7|92006.7|92022.9|91997.9|47
1643017100000|2022-01-24 09:38:20|92029.2|92004.2|92033.2|92008.2|92033.9|92008.9|92029.2|92004.2|44
1643017110000|2022-01-24 09:38:30|92032.8|92007.8|92037|92012|92037.8|92012.8|92030|92005|43
1643017120000|2022-01-24 09:38:40|92036.3|92011.3|92037.6|92012.6|92038.3|92013.3|92034.5|92009.5|45
1643017130000|2022-01-24 09:38:50|92037.7|92012.7|92035.1|92010.1|92039.8|92014.8|92035.1|92010.1|38
1643017140000|2022-01-24 09:39:00|92035.4|92010.4|92036.7|92011.7|92038.7|92013.7|92034.8|92009.8|32
1643017150000|2022-01-24 09:39:10|92036|92011|92038.1|92013.1|92038.9|92013.9|92036|92011|16
1643017160000|2022-01-24 09:39:20|92038.3|92013.3|92041.3|92016.3|92042.4|92017.4|92037.2|92012.2|31
1643017170000|2022-01-24 09:39:30|92041.5|92016.5|92042.1|92017.1|92043.5|92018.5|92039.8|92014.8|42
1643017180000|2022-01-24 09:39:40|92041.8|92016.8|92044.2|92019.2|92047.3|92022.3|92040.3|92015.3|57
1643017190000|2022-01-24 09:39:50|92043.3|92018.3|92049.4|92024.4|92050|92025|92040.9|92015.9|45
1643017200000|2022-01-24 09:40:00|92048.6|92023.6|92055.7|92030.7|92056.3|92031.3|92048.2|92023.2|50
1643017210000|2022-01-24 09:40:10|92055|92030|92050.3|92025.3|92056.7|92031.7|92050.3|92025.3|51
1643017220000|2022-01-24 09:40:20|92050.4|92025.4|92049.8|92024.8|92050.5|92025.5|92048.7|92023.7|41
1643017230000|2022-01-24 09:40:30|92050.3|92025.3|92052.6|92027.6|92054.5|92029.5|92049.2|92024.2|44
1643017240000|2022-01-24 09:40:40|92049.7|92024.7|92047.7|92022.7|92051.4|92026.4|92046.9|92021.9|39
1643017250000|2022-01-24 09:40:50|92047.4|92022.4|92047.6|92022.6|92047.6|92022.6|92046.9|92021.9|25
1643017260000|2022-01-24 09:41:00|92047.3|92022.3|92049.9|92024.9|92053.6|92028.6|92047.3|92022.3|47
1643017270000|2022-01-24 09:41:10|92050|92025|92051|92026|92051.7|92026.7|92049.4|92024.4|31
1643017280000|2022-01-24 09:41:20|92050.5|92025.5|92047.8|92022.8|92050.6|92025.6|92047.3|92022.3|40
1643017290000|2022-01-24 09:41:30|92047.7|92022.7|92051.6|92026.6|92054.8|92029.8|92047.7|92022.7|42
1643017300000|2022-01-24 09:41:40|92050.4|92025.4|92055.5|92030.5|92056.3|92031.3|92050.3|92025.3|40
1643017310000|2022-01-24 09:41:50|92056|92031|92059.5|92034.5|92063.3|92038.3|92056|92031|50
1643017320000|2022-01-24 09:42:00|92059.4|92034.4|92054|92029|92062.4|92037.4|92053.3|92028.3|54
1643017330000|2022-01-24 09:42:10|92057.3|92032.3|92059.1|92034.1|92061.2|92036.2|92053.7|92028.7|63
1643017340000|2022-01-24 09:42:20|92058.3|92033.3|92059|92034|92063.2|92038.2|92057|92032|63
1643017350000|2022-01-24 09:42:30|92059.1|92034.1|92062.7|92037.7|92066.3|92041.3|92058|92033|54
1643017360000|2022-01-24 09:42:40|92062.6|92037.6|92063.6|92038.6|92066.3|92041.3|92058.9|92033.9|50
1643017370000|2022-01-24 09:42:50|92062.9|92037.9|92068.3|92043.3|92069.5|92044.5|92062.6|92037.6|44
1643017380000|2022-01-24 09:43:00|92068.6|92043.6|92067.5|92042.5|92069.7|92044.7|92064.9|92039.9|46
1643017390000|2022-01-24 09:43:10|92067.1|92042.1|92067.7|92042.7|92068.2|92043.2|92066.1|92041.1|30
1643017400000|2022-01-24 09:43:20|92067.5|92042.5|92068.5|92043.5|92069.6|92044.6|92066.6|92041.6|41
1643017410000|2022-01-24 09:43:30|92068.4|92043.4|92065.3|92040.3|92068.4|92043.4|92062.1|92037.1|46
1643017420000|2022-01-24 09:43:40|92064.9|92039.9|92059.4|92034.4|92067.8|92042.8|92059.4|92034.4|51
1643017430000|2022-01-24 09:43:50|92059.7|92034.7|92063|92038|92065.2|92040.2|92058.9|92033.9|48
1643017440000|2022-01-24 09:44:00|92062.1|92037.1|92065.5|92040.5|92066.3|92041.3|92060.9|92035.9|54
1643017450000|2022-01-24 09:44:10|92064.9|92039.9|92073.7|92048.7|92073.7|92048.7|92064.9|92039.9|48
1643017460000|2022-01-24 09:44:20|92074.1|92049.1|92073.9|92048.9|92076.8|92051.8|92072.2|92047.2|36
1643017470000|2022-01-24 09:44:30|92074.1|92049.1|92075.4|92050.4|92077.8|92052.8|92072.6|92047.6|48
1643017480000|2022-01-24 09:44:40|92077.9|92052.9|92118.9|92093.9|92118.9|92093.9|92075|92050|63
1643017490000|2022-01-24 09:44:50|92120.1|92095.1|92122.5|92097.5|92127.8|92102.8|92119.2|92094.2|53
1643017500000|2022-01-24 09:45:00|92122.6|92097.6|92122.1|92097.1|92127.7|92102.7|92120.6|92095.6|67
1643017510000|2022-01-24 09:45:10|92122.3|92097.3|92100|92075|92127.2|92102.2|92099.9|92074.9|63
1643017520000|2022-01-24 09:45:20|92097.9|92072.9|92098.1|92073.1|92100.3|92075.3|92093.7|92068.7|52
1643017530000|2022-01-24 09:45:30|92098.5|92073.5|92100.3|92075.3|92100.6|92075.6|92096.5|92071.5|47
1643017540000|2022-01-24 09:45:40|92100.6|92075.6|92100.5|92075.5|92102.2|92077.2|92098.6|92073.6|42
1643017550000|2022-01-24 09:45:50|92100.4|92075.4|92100.1|92075.1|92101.4|92076.4|92098|92073|37
1643017560000|2022-01-24 09:46:00|92100.4|92075.4|92098.1|92073.1|92101.6|92076.6|92096.9|92071.9|41
1643017570000|2022-01-24 09:46:10|92098.8|92073.8|92090.8|92065.8|92099.1|92074.1|92086.2|92061.2|69
1643017580000|2022-01-24 09:46:20|92091|92066|92085.3|92060.3|92091|92066|92085.1|92060.1|59
1643017590000|2022-01-24 09:46:30|92084.9|92059.9|92088.8|92063.8|92090.2|92065.2|92084.5|92059.5|61
1643017600000|2022-01-24 09:46:40|92088.9|92063.9|92088.1|92063.1|92090.2|92065.2|92085.5|92060.5|55
1643017610000|2022-01-24 09:46:50|92088|92063|92106.5|92081.5|92108.4|92083.4|92088|92063|56
1643017620000|2022-01-24 09:47:00|92107.1|92082.1|92128.8|92103.8|92129.6|92104.6|92107.1|92082.1|60
1643017630000|2022-01-24 09:47:10|92128.7|92103.7|92139.8|92114.8|92140.1|92115.1|92128.7|92103.7|55
1643017640000|2022-01-24 09:47:20|92139.5|92114.5|92139.9|92114.9|92140.2|92115.2|92138.7|92113.7|26
1643017650000|2022-01-24 09:47:30|92140|92115|92138.4|92113.4|92140.5|92115.5|92138.4|92113.4|28
1643017660000|2022-01-24 09:47:40|92138.1|92113.1|92132.4|92107.4|92138.1|92113.1|92127.7|92102.7|43
1643017670000|2022-01-24 09:47:50|92132|92107|92129.6|92104.6|92133.4|92108.4|92128.7|92103.7|38
1643017680000|2022-01-24 09:48:00|92129.5|92104.5|92132.9|92107.9|92133.5|92108.5|92123.5|92098.5|48
1643017690000|2022-01-24 09:48:10|92133.1|92108.1|92135.5|92110.5|92137.6|92112.6|92133.1|92108.1|37
1643017700000|2022-01-24 09:48:20|92135.6|92110.6|92136.5|92111.5|92139|92114|92133.3|92108.3|62
1643017710000|2022-01-24 09:48:30|92137.1|92112.1|92118.2|92093.2|92139.7|92114.7|92118.2|92093.2|48
1643017720000|2022-01-24 09:48:40|92118.8|92093.8|92113.7|92088.7|92118.8|92093.8|92112|92087|47
1643017730000|2022-01-24 09:48:50|92112.7|92087.7|92098.9|92073.9|92112.7|92087.7|92098|92073|55
1643017740000|2022-01-24 09:49:00|92097.4|92072.4|92099.6|92074.6|92099.6|92074.6|92093.4|92068.4|40
1643017750000|2022-01-24 09:49:10|92099.1|92074.1|92104.1|92079.1|92104.9|92079.9|92098.1|92073.1|37
1643017760000|2022-01-24 09:49:20|92101.8|92076.8|92108.1|92083.1|92112.8|92087.8|92101.5|92076.5|62
1643017770000|2022-01-24 09:49:30|92107.8|92082.8|92110.7|92085.7|92111.1|92086.1|92106.9|92081.9|40
1643017780000|2022-01-24 09:49:40|92110.8|92085.8|92115.5|92090.5|92121.1|92096.1|92109|92084|60
1643017790000|2022-01-24 09:49:50|92114.4|92089.4|92098.8|92073.8|92117|92092|92095.3|92070.3|64
1643017800000|2022-01-24 09:50:00|92098.3|92073.3|92097.1|92072.1|92098.8|92073.8|92095.7|92070.7|31
1643017810000|2022-01-24 09:50:10|92096.6|92071.6|92092.5|92067.5|92097.1|92072.1|92091.4|92066.4|45
1643017820000|2022-01-24 09:50:20|92093|92068|92089.4|92064.4|92093.8|92068.8|92087.8|92062.8|38
1643017830000|2022-01-24 09:50:30|92089.6|92064.6|92090|92065|92092|92067|92088.1|92063.1|50
1643017840000|2022-01-24 09:50:40|92090.1|92065.1|92065.4|92040.4|92090.1|92065.1|92063.5|92038.5|60
1643017850000|2022-01-24 09:50:50|92065.3|92040.3|92066.1|92041.1|92067.8|92042.8|92064.8|92039.8|48
1643017860000|2022-01-24 09:51:00|92065.6|92040.6|92085.1|92060.1|92086.9|92061.9|92061.8|92036.8|56
1643017870000|2022-01-24 09:51:10|92085.4|92060.4|92092.8|92067.8|92093.2|92068.2|92084.6|92059.6|57
1643017880000|2022-01-24 09:51:20|92092.6|92067.6|92105|92080|92105.3|92080.3|92091.7|92066.7|50
1643017890000|2022-01-24 09:51:30|92105.8|92080.8|92131.1|92106.1|92131.7|92106.7|92105.8|92080.8|55
1643017900000|2022-01-24 09:51:40|92131.2|92106.2|92133.1|92108.1|92133.2|92108.2|92129.2|92104.2|39
1643017910000|2022-01-24 09:51:50|92132.9|92107.9|92132.3|92107.3|92137.1|92112.1|92131.9|92106.9|48
1643017920000|2022-01-24 09:52:00|92132.5|92107.5|92131.6|92106.6|92133.8|92108.8|92129|92104|46
1643017930000|2022-01-24 09:52:10|92131.9|92106.9|92126.3|92101.3|92132.9|92107.9|92125.6|92100.6|41
1643017940000|2022-01-24 09:52:20|92125|92100|92119.5|92094.5|92125|92100|92117.8|92092.8|40
1643017950000|2022-01-24 09:52:30|92120.7|92095.7|92121.6|92096.6|92125.2|92100.2|92119.7|92094.7|45
1643017960000|2022-01-24 09:52:40|92120.8|92095.8|92124.4|92099.4|92124.4|92099.4|92120.3|92095.3|39
1643017970000|2022-01-24 09:52:50|92124.7|92099.7|92128|92103|92128.3|92103.3|92124|92099|33
1643017980000|2022-01-24 09:53:00|92127.8|92102.8|92130.5|92105.5|92130.6|92105.6|92127.7|92102.7|22
1643017990000|2022-01-24 09:53:10|92130.6|92105.6|92131.4|92106.4|92131.5|92106.5|92129.9|92104.9|23
1643018000000|2022-01-24 09:53:20|92131.5|92106.5|92157.1|92132.1|92157.1|92132.1|92130.8|92105.8|44
1643018010000|2022-01-24 09:53:30|92160.1|92135.1|92179.9|92154.9|92180.5|92155.5|92159.7|92134.7|66
1643018020000|2022-01-24 09:53:40|92179.1|92154.1|92186.7|92161.7|92191.6|92166.6|92177.6|92152.6|58
1643018030000|2022-01-24 09:53:50|92188|92163|92186.6|92161.6|92193.6|92168.6|92185.7|92160.7|44
1643018040000|2022-01-24 09:54:00|92188.6|92163.6|92176.8|92151.8|92189.3|92164.3|92175.7|92150.7|62
1643018050000|2022-01-24 09:54:10|92176.5|92151.5|92169.1|92144.1|92176.7|92151.7|92169|92144|34
1643018060000|2022-01-24 09:54:20|92167.5|92142.5|92152.5|92127.5|92169.7|92144.7|92151.1|92126.1|42
1643018070000|2022-01-24 09:54:30|92151.8|92126.8|92130.1|92105.1|92153.3|92128.3|92127|92102|48
1643018080000|2022-01-24 09:54:40|92129.4|92104.4|92142.9|92117.9|92143.7|92118.7|92128.9|92103.9|42
1643018090000|2022-01-24 09:54:50|92142.4|92117.4|92173.6|92148.6|92173.6|92148.6|92141.3|92114.7|72
1643018100000|2022-01-24 09:55:00|92174.4|92149.4|92162.1|92137.1|92176.8|92151.8|92161.2|92136.2|58
1643018110000|2022-01-24 09:55:10|92162|92137|92114.8|92089.8|92162.1|92137.1|92114.8|92089.8|63
1643018120000|2022-01-24 09:55:20|92115.9|92090.9|92098.9|92073.9|92116.6|92091.6|92098.9|92073.9|49
1643018130000|2022-01-24 09:55:30|92098|92073|92086.3|92061.3|92098|92073|92081.3|92056.3|53
1643018140000|2022-01-24 09:55:40|92086.1|92061.1|92071.3|92046.3|92088|92063|92071.3|92046.3|55
1643018150000|2022-01-24 09:55:50|92071.2|92046.2|92071|92046|92085.3|92056.4|92069.7|92035.3|65
1643018160000|2022-01-24 09:56:00|92071.2|92046.2|92074.7|92049.7|92086.4|92049.8|92069.8|92035.8|49
1643018170000|2022-01-24 09:56:10|92074.5|92049.5|92076.1|92051.1|92092.1|92053|92073.1|92039|40
1643018180000|2022-01-24 09:56:20|92074.8|92049.8|92073.1|92048.1|92076.4|92051.4|92070.4|92045.4|43
1643018190000|2022-01-24 09:56:30|92072.7|92047.7|92071|92046|92073.1|92048.1|92067.8|92042.8|53
1643018200000|2022-01-24 09:56:40|92070.3|92045.3|92065.1|92040.1|92070.3|92045.3|92063.6|92038.6|49
1643018210000|2022-01-24 09:56:50|92065.3|92040.3|92061.1|92036.1|92066.3|92041.3|92059.9|92034.9|50
1643018220000|2022-01-24 09:57:00|92059.9|92034.9|92060.6|92035.6|92075.9|92050.9|92059.5|92034.5|64
1643018230000|2022-01-24 09:57:10|92060|92035|92058.2|92033.2|92060.1|92035.1|92051.4|92026.4|51
1643018240000|2022-01-24 09:57:20|92055.8|92030.8|92042.2|92017.2|92057|92032|92040.3|92015.3|56
1643018250000|2022-01-24 09:57:30|92042.5|92017.5|92040.7|92015.7|92043.4|92018.4|92040|92015|44
1643018260000|2022-01-24 09:57:40|92040.9|92015.9|92041|92016|92041.7|92016.7|92038.5|92013.5|43
1643018270000|2022-01-24 09:57:50|92040.9|92015.9|92045.1|92020.1|92045.7|92020.7|92038|92013|50
1643018280000|2022-01-24 09:58:00|92045.4|92020.4|92050|92025|92050|92025|92044.9|92019.9|34
1643018290000|2022-01-24 09:58:10|92048.8|92023.8|92047.7|92022.7|92049.1|92024.1|92046.6|92021.6|33
1643018300000|2022-01-24 09:58:20|92047.6|92022.6|92055.9|92030.9|92056.5|92031.5|92046.7|92021.7|44
1643018310000|2022-01-24 09:58:30|92055.6|92030.6|92057.2|92032.2|92057.2|92032.2|92053.4|92028.4|32
1643018320000|2022-01-24 09:58:40|92057.1|92032.1|92053.5|92028.5|92060.7|92035.7|92053.1|92028.1|49
1643018330000|2022-01-24 09:58:50|92052.7|92027.7|92059.1|92034.1|92059.4|92034.4|92052.7|92027.7|45
1643018340000|2022-01-24 09:59:00|92064.6|92039.6|92088.8|92063.8|92088.8|92063.8|92064.6|92039.6|57
1643018350000|2022-01-24 09:59:10|92089|92064|92090.7|92065.7|92093|92068|92088.3|92063.3|48
1643018360000|2022-01-24 09:59:20|92090.6|92065.6|92082.8|92057.8|92092.3|92067.3|92082.2|92057.2|44
1643018370000|2022-01-24 09:59:30|92082.9|92057.9|92080.9|92055.9|92083.8|92058.8|92078.4|92053.4|55
1643018380000|2022-01-24 09:59:40|92081.3|92056.3|92072.3|92047.3|92081.3|92056.3|92072.3|92047.3|40
1643018390000|2022-01-24 09:59:50|92070.8|92045.8|92073.8|92048.8|92076.6|92051.6|92069.6|92044.6|60
1643018400000|2022-01-24 10:00:00|92073.6|92048.6|92072.4|92047.4|92078.8|92053.8|92072.2|92047.2|64
1643018410000|2022-01-24 10:00:10|92073.1|92048.1|92070.8|92045.8|92076.7|92051.7|92067.2|92042.2|62
1643018420000|2022-01-24 10:00:20|92070.6|92045.6|92066.4|92041.4|92072.5|92047.5|92065.2|92040.2|58
1643018430000|2022-01-24 10:00:30|92066|92041|92048.5|92023.5|92070.5|92045.5|92047.1|92022.1|57
1643018440000|2022-01-24 10:00:40|92048.3|92023.3|92053.4|92028.4|92055.8|92030.8|92047.9|92022.9|55
1643018450000|2022-01-24 10:00:50|92052.4|92027.4|92049.5|92024.5|92054.3|92029.3|92046.8|92021.8|57
1643018460000|2022-01-24 10:01:00|92049|92024|92046.8|92021.8|92050|92025|92045.8|92020.8|39
1643018470000|2022-01-24 10:01:10|92046.7|92021.7|92046.5|92021.5|92047.8|92022.8|92044.5|92019.5|33
1643018480000|2022-01-24 10:01:20|92046|92021|92044.3|92019.3|92046.3|92021.3|92044.3|92019.3|26
1643018490000|2022-01-24 10:01:30|92043.7|92018.7|92043.7|92018.7|92045.7|92020.7|92042.6|92017.6|35
1643018500000|2022-01-24 10:01:40|92043.6|92018.6|92044.8|92019.8|92046.3|92021.3|92043.2|92018.2|44
1643018510000|2022-01-24 10:01:50|92044.7|92019.7|92042.5|92017.5|92044.7|92019.7|92041.8|92016.8|28
1643018520000|2022-01-24 10:02:00|92042.7|92017.7|92047.3|92022.3|92048.3|92023.3|92042.6|92017.6|36
1643018530000|2022-01-24 10:02:10|92046.9|92021.9|92053.6|92028.6|92053.7|92028.7|92046.9|92021.9|38
1643018540000|2022-01-24 10:02:20|92052.8|92027.8|92067|92042|92067|92042|92052.8|92027.8|44
1643018550000|2022-01-24 10:02:30|92068.3|92043.3|92079.1|92054.1|92079.1|92054.1|92067.2|92042.2|56
1643018560000|2022-01-24 10:02:40|92080.4|92055.4|92093|92068|92098.5|92073.5|92080.4|92055.4|55
1643018570000|2022-01-24 10:02:50|92091.5|92066.5|92071.8|92046.8|92091.8|92066.8|92071.6|92046.6|54
1643018580000|2022-01-24 10:03:00|92071.1|92046.1|92085.5|92060.5|92085.9|92060.9|92063.1|92038.1|65
1643018590000|2022-01-24 10:03:10|92087.4|92062.4|92099.6|92074.6|92100.1|92075.1|92087.4|92062.4|59
1643018600000|2022-01-24 10:03:20|92098.6|92073.6|92105.4|92080.4|92107.6|92082.6|92097.5|92072.5|48
1643018610000|2022-01-24 10:03:30|92105.6|92080.6|92096|92071|92107.4|92082.4|92094.6|92069.6|55
1643018620000|2022-01-24 10:03:40|92095.7|92070.7|92101.2|92076.2|92101.8|92076.8|92095.7|92070.7|52
1643018630000|2022-01-24 10:03:50|92101.3|92076.3|92098.7|92073.7|92101.3|92076.3|92093.6|92068.6|43
1643018640000|2022-01-24 10:04:00|92099.1|92074.1|92110.6|92085.6|92110.6|92085.6|92098.7|92073.7|62
1643018650000|2022-01-24 10:04:10|92110.4|92085.4|92114.3|92089.3|92118.8|92093.8|92109.8|92084.8|61
1643018660000|2022-01-24 10:04:20|92114.1|92089.1|92117.1|92092.1|92118.3|92093.3|92113.5|92088.5|49
1643018670000|2022-01-24 10:04:30|92117|92092|92111.7|92086.7|92119.6|92094.6|92110.8|92085.8|49
1643018680000|2022-01-24 10:04:40|92111.8|92086.8|92115.7|92090.7|92117.4|92092.4|92110.8|92085.8|53
1643018690000|2022-01-24 10:04:50|92115.6|92090.6|92117.8|92092.8|92119.6|92094.6|92114.6|92089.6|38
1643018700000|2022-01-24 10:05:00|92118|92093|92113.3|92088.3|92118.6|92093.6|92112.9|92087.9|59
1643018710000|2022-01-24 10:05:10|92113.9|92088.9|92112.5|92087.5|92116.2|92091.2|92112|92087|43
1643018720000|2022-01-24 10:05:20|92112|92087|92105|92080|92113.2|92088.2|92105|92080|49
1643018730000|2022-01-24 10:05:30|92105.3|92080.3|92104|92079|92105.3|92080.3|92101.9|92076.9|47
1643018740000|2022-01-24 10:05:40|92102.9|92077.9|92109.1|92084.1|92109.5|92084.5|92102.9|92077.9|44
1643018750000|2022-01-24 10:05:50|92109.3|92084.3|92108.4|92083.4|92111.3|92086.3|92107.3|92082.3|37
1643018760000|2022-01-24 10:06:00|92108.7|92083.7|92111.9|92086.9|92112.2|92087.2|92108.5|92083.5|39
1643018770000|2022-01-24 10:06:10|92112.5|92087.5|92111.1|92086.1|92114.4|92089.4|92111.1|92086.1|43
1643018780000|2022-01-24 10:06:20|92111.2|92086.2|92117|92092|92117|92092|92110.8|92085.8|46
1643018790000|2022-01-24 10:06:30|92116.6|92091.6|92152|92127|92153.3|92128.3|92114.6|92089.6|66
1643018800000|2022-01-24 10:06:40|92151.4|92126.4|92155.6|92130.6|92158.4|92133.4|92151.4|92126.4|51
1643018810000|2022-01-24 10:06:50|92156.2|92131.2|92157.3|92132.3|92158.3|92133.3|92155.7|92130.7|43
1643018820000|2022-01-24 10:07:00|92157.4|92132.4|92161.8|92136.8|92163.6|92138.6|92157.3|92132.3|47
1643018830000|2022-01-24 10:07:10|92162.3|92137.3|92165.2|92140.2|92167.5|92142.5|92161.9|92136.9|32
1643018840000|2022-01-24 10:07:20|92165.1|92140.1|92158.4|92133.4|92165.1|92140.1|92155.6|92130.6|54
1643018850000|2022-01-24 10:07:30|92158.3|92133.3|92152.1|92127.1|92158.3|92133.3|92151.6|92126.6|40
1643018860000|2022-01-24 10:07:40|92151.9|92126.9|92160.1|92135.1|92160.2|92135.2|92151.9|92126.9|47
1643018870000|2022-01-24 10:07:50|92160|92135|92167.2|92142.2|92167.8|92142.8|92158.6|92133.6|41
1643018880000|2022-01-24 10:08:00|92167|92142|92177.4|92152.4|92177.5|92152.5|92166.9|92141.9|43
1643018890000|2022-01-24 10:08:10|92177.1|92152.1|92168.7|92143.7|92181.2|92156.2|92166.8|92141.8|35
1643018900000|2022-01-24 10:08:20|92169.5|92144.5|92168.8|92143.8|92169.9|92144.9|92168.5|92143.5|36
1643018910000|2022-01-24 10:08:30|92168.7|92143.7|92172.3|92147.3|92174.2|92149.2|92166.1|92141.1|46
1643018920000|2022-01-24 10:08:40|92172.7|92147.7|92169.4|92144.4|92173.1|92148.1|92169.2|92144.2|33
1643018930000|2022-01-24 10:08:50|92169.6|92144.6|92172.6|92147.6|92178.9|92153.9|92168|92143|33
1643018940000|2022-01-24 10:09:00|92173.5|92148.5|92176.3|92151.3|92176.4|92151.4|92170.6|92145.6|39
1643018950000|2022-01-24 10:09:10|92174.4|92149.4|92178.4|92153.4|92180.3|92155.3|92169.9|92144.9|56
1643018960000|2022-01-24 10:09:20|92179.2|92154.2|92182.4|92157.4|92186.8|92161.8|92178.1|92153.1|45
1643018970000|2022-01-24 10:09:30|92181.9|92156.9|92188.1|92163.1|92188.1|92163.1|92181.4|92156.4|53
1643018980000|2022-01-24 10:09:40|92186.9|92161.9|92188.2|92163.2|92190.8|92165.8|92184.8|92159.8|54
1643018990000|2022-01-24 10:09:50|92187.6|92162.6|92194|92169|92194.1|92169.1|92187.6|92162.6|46
1643019000000|2022-01-24 10:10:00|92192.3|92167.3|92198.3|92173.3|92200.3|92175.3|92189.8|92164.8|58
1643019010000|2022-01-24 10:10:10|92197.4|92172.4|92200.1|92175.1|92203.6|92178.6|92195.8|92170.8|48
1643019020000|2022-01-24 10:10:20|92199.7|92174.7|92197.2|92172.2|92201.1|92176.1|92195.4|92170.4|36
1643019030000|2022-01-24 10:10:30|92197.4|92172.4|92195|92170|92197.4|92172.4|92194.2|92169.2|36
1643019040000|2022-01-24 10:10:40|92194.8|92169.8|92193.7|92168.7|92198.6|92173.6|92193.1|92168.1|35
1643019050000|2022-01-24 10:10:50|92194.1|92169.1|92189.5|92164.5|92196.7|92171.7|92188.9|92163.9|51
1643019060000|2022-01-24 10:11:00|92189.3|92164.3|92192.5|92167.5|92192.5|92167.5|92189.1|92164.1|47
1643019070000|2022-01-24 10:11:10|92191.1|92166.1|92186|92161|92191.1|92166.1|92186|92161|42
1643019080000|2022-01-24 10:11:20|92185.2|92160.2|92188.3|92163.3|92190.8|92165.8|92184.8|92159.8|52
1643019090000|2022-01-24 10:11:30|92187.8|92162.8|92186.9|92161.9|92189.3|92164.3|92186.9|92161.9|39
1643019100000|2022-01-24 10:11:40|92187.6|92162.6|92192.4|92167.4|92194.7|92169.7|92184.2|92159.2|58
1643019110000|2022-01-24 10:11:50|92192.2|92167.2|92197.4|92172.4|92200.7|92175.7|92192.2|92167.2|55
1643019120000|2022-01-24 10:12:00|92197.3|92172.3|92195|92170|92200|92175|92195|92170|52
1643019130000|2022-01-24 10:12:10|92196.1|92171.1|92192.8|92167.8|92196.3|92171.3|92191|92166|54
1643019140000|2022-01-24 10:12:20|92192.7|92167.7|92194.1|92169.1|92196.3|92171.3|92191.3|92166.3|42
1643019150000|2022-01-24 10:12:30|92194.2|92169.2|92197.2|92172.2|92197.4|92172.4|92194.2|92169.2|26
1643019160000|2022-01-24 10:12:40|92196.6|92171.6|92193.9|92168.9|92196.6|92171.6|92192.3|92167.3|54
1643019170000|2022-01-24 10:12:50|92194.2|92169.2|92190|92165|92196.2|92171.2|92189.8|92164.8|45
1643019180000|2022-01-24 10:13:00|92189.9|92164.9|92194.9|92169.9|92198.9|92173.9|92188.4|92163.4|57
1643019190000|2022-01-24 10:13:10|92194.4|92169.4|92197.5|92172.5|92199.4|92174.4|92193.8|92168.8|53
1643019200000|2022-01-24 10:13:20|92196.9|92171.9|92191.6|92166.6|92197.6|92172.6|92191.6|92166.6|41
1643019210000|2022-01-24 10:13:30|92191.4|92166.4|92194.9|92169.9|92197|92172|92191.4|92166.4|34
1643019220000|2022-01-24 10:13:40|92196.2|92171.2|92218.9|92193.9|92225|92200|92195.2|92170.2|50
1643019230000|2022-01-24 10:13:50|92219.7|92194.7|92230.7|92205.7|92233.1|92208.1|92219.7|92194.7|47
1643019240000|2022-01-24 10:14:00|92231.2|92206.2|92235.7|92210.7|92239.2|92214.2|92229.9|92204.9|34
1643019250000|2022-01-24 10:14:10|92235.1|92210.1|92234.8|92209.8|92236.5|92211.5|92232.8|92207.8|47
1643019260000|2022-01-24 10:14:20|92235.9|92210.9|92237.7|92212.7|92239.5|92214.5|92232.5|92207.5|44
1643019270000|2022-01-24 10:14:30|92239|92214|92233.7|92208.7|92239.1|92214.1|92231.2|92206.2|41
1643019280000|2022-01-24 10:14:40|92233.5|92208.5|92237|92212|92238.8|92213.8|92233.3|92208.3|47
1643019290000|2022-01-24 10:14:50|92237.5|92212.5|92235.3|92210.3|92239.4|92214.4|92232.2|92207.2|50
1643019300000|2022-01-24 10:15:00|92234.6|92209.6|92221.6|92196.6|92238.2|92213.2|92220.7|92195.7|54
1643019310000|2022-01-24 10:15:10|92223.1|92198.1|92222.6|92197.6|92224.3|92199.3|92220.2|92195.2|41
1643019320000|2022-01-24 10:15:20|92222.1|92197.1|92214.7|92189.7|92230.8|92205.8|92214.6|92189.6|52
1643019330000|2022-01-24 10:15:30|92215.4|92190.4|92238.1|92213.1|92241.7|92216.7|92215.4|92190.4|65
1643019340000|2022-01-24 10:15:40|92237.8|92212.8|92229.4|92204.4|92239|92214|92227.5|92202.5|52
1643019350000|2022-01-24 10:15:50|92228.9|92203.9|92233.1|92208.1|92233.1|92208.1|92227.6|92202.6|40
1643019360000|2022-01-24 10:16:00|92233.5|92208.5|92236.3|92211.3|92239|92214|92233.5|92208.5|56
1643019370000|2022-01-24 10:16:10|92236.2|92211.2|92236.5|92211.5|92237.1|92212.1|92231.9|92206.9|44
1643019380000|2022-01-24 10:16:20|92235.4|92210.4|92237.1|92212.1|92238.8|92213.8|92234.9|92209.9|44
1643019390000|2022-01-24 10:16:30|92236.8|92211.8|92231.9|92206.9|92237|92212|92228.6|92203.6|41
1643019400000|2022-01-24 10:16:40|92232.5|92207.5|92232.8|92207.8|92232.9|92207.9|92229.4|92204.4|39
1643019410000|2022-01-24 10:16:50|92232.7|92207.7|92234.6|92209.6|92236.1|92211.1|92232.7|92207.7|21
1643019420000|2022-01-24 10:17:00|92236|92211|92236.5|92211.5|92238.1|92213.1|92232.8|92207.8|32
1643019430000|2022-01-24 10:17:10|92237.1|92212.1|92236|92211|92241.1|92216.1|92236|92211|39
1643019440000|2022-01-24 10:17:20|92235.8|92210.8|92235.8|92210.8|92236.9|92211.9|92231.8|92206.8|45
1643019450000|2022-01-24 10:17:30|92236|92211|92234.2|92209.2|92237|92212|92232|92207|49
1643019460000|2022-01-24 10:17:40|92235.2|92210.2|92238.5|92213.5|92239.5|92214.5|92233.2|92208.2|56
1643019470000|2022-01-24 10:17:50|92236.8|92211.8|92236.2|92211.2|92238.7|92213.7|92235|92210|31
1643019480000|2022-01-24 10:18:00|92236.5|92211.5|92236.2|92211.2|92239.4|92214.4|92234.7|92209.7|37
1643019490000|2022-01-24 10:18:10|92236.9|92211.9|92235.6|92210.6|92238.8|92213.8|92235.5|92210.5|45
1643019500000|2022-01-24 10:18:20|92236.4|92211.4|92240.7|92215.7|92241.3|92216.3|92236.3|92211.3|42
1643019510000|2022-01-24 10:18:30|92241.6|92216.6|92236|92211|92242.9|92217.9|92235.7|92210.7|40
1643019520000|2022-01-24 10:18:40|92236.2|92211.2|92244.2|92219.2|92244.6|92219.6|92236.2|92211.2|43
1643019530000|2022-01-24 10:18:50|92244|92219|92242.2|92217.2|92244|92219|92238.6|92213.6|47
1643019540000|2022-01-24 10:19:00|92241|92216|92242.6|92217.6|92243.8|92218.8|92240.7|92215.7|44
1643019550000|2022-01-24 10:19:10|92242.5|92217.5|92242.4|92217.4|92246.5|92221.5|92241.9|92216.9|43
1643019560000|2022-01-24 10:19:20|92241.3|92216.3|92252.4|92227.4|92252.7|92227.7|92240.4|92215.4|46
1643019570000|2022-01-24 10:19:30|92253.1|92228.1|92263.7|92238.7|92263.9|92238.9|92253.1|92228.1|55
1643019580000|2022-01-24 10:19:40|92263.4|92238.4|92259.5|92234.5|92264.9|92239.9|92257.9|92232.9|41
1643019590000|2022-01-24 10:19:50|92258.3|92233.3|92253.9|92228.9|92260.7|92235.7|92253|92228|52
1643019600000|2022-01-24 10:20:00|92254|92229|92279.9|92254.9|92279.9|92254.9|92254|92229|49
1643019610000|2022-01-24 10:20:10|92278.2|92253.2|92283.6|92258.6|92283.9|92258.9|92276.6|92251.6|36
1643019620000|2022-01-24 10:20:20|92284.2|92259.2|92280.8|92255.8|92284.5|92259.5|92278.1|92253.1|38
1643019630000|2022-01-24 10:20:30|92281.3|92256.3|92261.4|92236.4|92281.3|92256.3|92260.8|92235.8|50
1643019640000|2022-01-24 10:20:40|92262.3|92237.3|92258.3|92233.3|92262.3|92237.3|92258.2|92233.2|33
1643019650000|2022-01-24 10:20:50|92258.7|92233.7|92259.9|92234.9|92260.9|92235.9|92258.5|92233.5|22
1643019660000|2022-01-24 10:21:00|92260.3|92235.3|92253.4|92228.4|92262.5|92237.5|92251.3|92226.3|46
1643019670000|2022-01-24 10:21:10|92252.1|92227.1|92249.3|92224.3|92253.1|92228.1|92247.9|92222.9|53
1643019680000|2022-01-24 10:21:20|92248.5|92223.5|92241.7|92216.7|92252.9|92227.9|92241.2|92216.2|58
1643019690000|2022-01-24 10:21:30|92239.8|92214.8|92244.8|92219.8|92245.7|92220.7|92239|92214|57
1643019700000|2022-01-24 10:21:40|92244.3|92219.3|92259.3|92234.3|92259.8|92234.8|92241.3|92216.3|55
1643019710000|2022-01-24 10:21:50|92261.1|92236.1|92260.7|92235.7|92262.5|92237.5|92258|92233|50
1643019720000|2022-01-24 10:22:00|92260.6|92235.6|92266.9|92241.9|92270.3|92245.3|92260.1|92235.1|49
1643019730000|2022-01-24 10:22:10|92267.1|92242.1|92273.6|92248.6|92275.8|92250.8|92266.3|92241.3|56
1643019740000|2022-01-24 10:22:20|92273.4|92248.4|92270.9|92245.9|92273.6|92248.6|92270.6|92245.6|47
1643019750000|2022-01-24 10:22:30|92270.6|92245.6|92265.2|92240.2|92271.4|92246.4|92264|92239|35
1643019760000|2022-01-24 10:22:40|92264.3|92239.3|92264.8|92239.8|92265.8|92240.8|92259.8|92234.8|42
1643019770000|2022-01-24 10:22:50|92264.7|92239.7|92261.8|92236.8|92266.6|92241.6|92261.7|92236.7|48
1643019780000|2022-01-24 10:23:00|92261.6|92236.6|92261|92236|92261.6|92236.6|92257|92232|43
1643019790000|2022-01-24 10:23:10|92260.8|92235.8|92265.4|92240.4|92266|92241|92258.4|92233.4|38
1643019800000|2022-01-24 10:23:20|92264.5|92239.5|92264.5|92239.5|92265|92240|92262.2|92237.2|37
1643019810000|2022-01-24 10:23:30|92264|92239|92262.6|92237.6|92264.9|92239.9|92259.3|92234.3|41
1643019820000|2022-01-24 10:23:40|92262.7|92237.7|92255.4|92230.4|92264|92239|92255.1|92230.1|43
1643019830000|2022-01-24 10:23:50|92255.2|92230.2|92254.3|92229.3|92255.5|92230.5|92252.6|92227.6|40
1643019840000|2022-01-24 10:24:00|92254.2|92229.2|92245.8|92220.8|92254.3|92229.3|92245.7|92220.7|51
1643019850000|2022-01-24 10:24:10|92245.7|92220.7|92257|92232|92257.7|92232.7|92243.7|92218.7|61
1643019860000|2022-01-24 10:24:20|92257.1|92232.1|92262.8|92237.8|92264.6|92239.6|92255.8|92230.8|45
1643019870000|2022-01-24 10:24:30|92262.5|92237.5|92267.8|92242.8|92268.8|92243.8|92262.2|92237.2|40
1643019880000|2022-01-24 10:24:40|92268.8|92243.8|92279.3|92254.3|92279.4|92254.4|92268.8|92243.8|55
1643019890000|2022-01-24 10:24:50|92281.4|92256.4|92277.4|92252.4|92283|92258|92277.4|92252.4|46
1643019900000|2022-01-24 10:25:00|92278.8|92253.8|92272.9|92247.9|92278.8|92253.8|92268.9|92243.9|56
1643019910000|2022-01-24 10:25:10|92274|92249|92268.8|92243.8|92274|92249|92267.9|92242.9|52
1643019920000|2022-01-24 10:25:20|92269|92244|92263.1|92238.1|92269|92244|92261.8|92236.8|52
1643019930000|2022-01-24 10:25:30|92261.9|92236.9|92275|92250|92275|92250|92261.9|92236.9|42
1643019940000|2022-01-24 10:25:40|92271.5|92246.5|92263.7|92238.7|92275|92250|92263.1|92238.1|49
1643019950000|2022-01-24 10:25:50|92264.5|92239.5|92263.6|92238.6|92266.1|92241.1|92260.2|92235.2|35
1643019960000|2022-01-24 10:26:00|92263.5|92238.5|92266.8|92241.8|92268.7|92243.7|92258.4|92233.4|53
1643019970000|2022-01-24 10:26:10|92267|92242|92259.8|92234.8|92267|92242|92258.4|92233.4|53
1643019980000|2022-01-24 10:26:20|92259.3|92234.3|92259.5|92234.5|92260.8|92235.8|92257.9|92232.9|38
1643019990000|2022-01-24 10:26:30|92259.7|92234.7|92259.7|92234.7|92260.4|92235.4|92258.6|92233.6|44
1643020000000|2022-01-24 10:26:40|92259.8|92234.8|92247.4|92222.4|92260.5|92235.5|92246.7|92221.7|44
1643020010000|2022-01-24 10:26:50|92247.3|92222.3|92244.4|92219.4|92248.5|92223.5|92244.2|92219.2|35
1643020020000|2022-01-24 10:27:00|92244.8|92219.8|92248.2|92223.2|92250.1|92225.1|92244.2|92219.2|46
1643020030000|2022-01-24 10:27:10|92248|92223|92244.4|92219.4|92248|92223|92243.9|92218.9|49
1643020040000|2022-01-24 10:27:20|92244.7|92219.7|92241.2|92216.2|92245.9|92220.9|92241.1|92216.1|52
1643020050000|2022-01-24 10:27:30|92241.7|92216.7|92251|92226|92251|92226|92241.6|92216.6|39
1643020060000|2022-01-24 10:27:40|92251.7|92226.7|92261.3|92236.3|92261.4|92236.4|92251.5|92226.5|46
1643020070000|2022-01-24 10:27:50|92262.9|92237.9|92261.7|92236.7|92262.9|92237.9|92259.9|92234.9|31
1643020080000|2022-01-24 10:28:00|92262|92237|92252.1|92227.1|92262|92237|92250.7|92225.7|49
1643020090000|2022-01-24 10:28:10|92251.7|92226.7|92266.9|92241.9|92267.6|92242.6|92251.4|92226.4|45
1643020100000|2022-01-24 10:28:20|92266.6|92241.6|92261.4|92236.4|92267|92242|92253.5|92228.5|66
1643020110000|2022-01-24 10:28:30|92261.1|92236.1|92262.9|92237.9|92263.8|92238.8|92258.8|92233.8|57
1643020120000|2022-01-24 10:28:40|92262.8|92237.8|92272|92247|92272.9|92247.9|92262.8|92237.8|65
1643020130000|2022-01-24 10:28:50|92270.1|92245.1|92222.1|92197.1|92270.7|92245.7|92222.1|92197.1|55
1643020140000|2022-01-24 10:29:00|92223.6|92198.6|92230.8|92205.8|92231.1|92206.1|92221.9|92196.9|63
1643020150000|2022-01-24 10:29:10|92231|92206|92241.8|92216.8|92242.5|92217.5|92230.6|92205.6|60
1643020160000|2022-01-24 10:29:20|92242|92217|92248.3|92223.3|92248.9|92223.9|92240.3|92215.3|48
1643020170000|2022-01-24 10:29:30|92248.2|92223.2|92252.1|92227.1|92252.5|92227.5|92246.6|92221.6|54
1643020180000|2022-01-24 10:29:40|92252.2|92227.2|92258|92233|92258|92233|92250.1|92225.1|49
1643020190000|2022-01-24 10:29:50|92257.7|92232.7|92260.6|92235.6|92261.4|92236.4|92255.2|92230.2|43
1643020200000|2022-01-24 10:30:00|92259.1|92234.1|92275.5|92250.5|92276.6|92251.6|92259.1|92234.1|50
1643020210000|2022-01-24 10:30:10|92275.6|92250.6|92283.1|92258.1|92284.1|92259.1|92275.4|92250.4|48
1643020220000|2022-01-24 10:30:20|92284.1|92259.1|92282.2|92257.2|92284.6|92259.6|92281.9|92256.9|38
1643020230000|2022-01-24 10:30:30|92282.1|92257.1|92279.9|92254.9|92286.5|92261.5|92279.7|92254.7|48
1643020240000|2022-01-24 10:30:40|92280|92255|92275.7|92250.7|92280.1|92255.1|92271.1|92246.1|56
1643020250000|2022-01-24 10:30:50|92275.6|92250.6|92277.8|92252.8|92278.2|92253.2|92272|92247|59
1643020260000|2022-01-24 10:31:00|92278.3|92253.3|92292.8|92267.8|92293.5|92268.5|92277.1|92252.1|57
1643020270000|2022-01-24 10:31:10|92292.2|92267.2|92317.7|92292.7|92318.1|92293.1|92290.1|92265.1|63
1643020280000|2022-01-24 10:31:20|92317.8|92292.8|92303.2|92278.2|92319|92294|92302.6|92277.6|56
1643020290000|2022-01-24 10:31:30|92303|92278|92300.6|92275.6|92303.4|92278.4|92300.4|92275.4|43
1643020300000|2022-01-24 10:31:40|92300.7|92275.7|92306.3|92281.3|92306.3|92281.3|92298|92273|53
1643020310000|2022-01-24 10:31:50|92305.6|92280.6|92310.7|92285.7|92314|92289|92304.8|92279.8|48
1643020320000|2022-01-24 10:32:00|92310.3|92285.3|92304|92279|92310.3|92285.3|92299.2|92274.2|62
1643020330000|2022-01-24 10:32:10|92303.8|92278.8|92293.9|92268.9|92303.9|92278.9|92293.2|92268.2|59
1643020340000|2022-01-24 10:32:20|92295.1|92270.1|92297.5|92272.5|92298|92273|92295.1|92270.1|28
1643020350000|2022-01-24 10:32:30|92297.6|92272.6|92299.9|92274.9|92302.4|92277.4|92295.6|92270.6|43
1643020360000|2022-01-24 10:32:40|92299.6|92274.6|92295.6|92270.6|92299.6|92274.6|92295|92270|36
1643020370000|2022-01-24 10:32:50|92294.2|92269.2|92292.1|92267.1|92298.5|92273.5|92291.1|92266.1|50
1643020380000|2022-01-24 10:33:00|92291.7|92266.7|92295.3|92270.3|92299.3|92274.3|92290.8|92265.8|53
1643020390000|2022-01-24 10:33:10|92294.7|92269.7|92305.8|92280.8|92305.8|92280.8|92294.1|92269.1|49
1643020400000|2022-01-24 10:33:20|92305|92280|92302|92277|92305.7|92280.7|92301.1|92276.1|41
1643020410000|2022-01-24 10:33:30|92302.1|92277.1|92306|92281|92306.9|92281.9|92301.3|92276.3|43
1643020420000|2022-01-24 10:33:40|92306.2|92281.2|92301.9|92276.9|92307|92282|92300|92275|54
1643020430000|2022-01-24 10:33:50|92303.2|92278.2|92302.7|92277.7|92304.8|92279.8|92302.7|92277.7|42
1643020440000|2022-01-24 10:34:00|92302.8|92277.8|92303|92278|92305.2|92280.2|92298.8|92273.8|48
1643020450000|2022-01-24 10:34:10|92302.8|92277.8|92303.8|92278.8|92305.8|92280.8|92302.1|92277.1|49
1643020460000|2022-01-24 10:34:20|92304.7|92279.7|92304|92279|92307.3|92282.3|92303.4|92278.4|37
1643020470000|2022-01-24 10:34:30|92304.2|92279.2|92306.1|92281.1|92306.9|92281.9|92299.9|92274.9|52
1643020480000|2022-01-24 10:34:40|92306.2|92281.2|92308.6|92283.6|92309.4|92284.4|92304.1|92279.1|46
1643020490000|2022-01-24 10:34:50|92308|92283|92326.4|92301.4|92330.6|92305.6|92307.9|92282.9|61
1643020500000|2022-01-24 10:35:00|92325.8|92300.8|92321.1|92296.1|92325.8|92300.8|92319.3|92294.3|56
1643020510000|2022-01-24 10:35:10|92321.4|92296.4|92326.8|92301.8|92328.4|92303.4|92320.4|92295.4|44
1643020520000|2022-01-24 10:35:20|92327.1|92302.1|92335.4|92310.4|92336.6|92311.6|92326.5|92301.5|43
1643020530000|2022-01-24 10:35:30|92334.8|92309.8|92337|92312|92339.6|92314.6|92331.6|92306.6|43
1643020540000|2022-01-24 10:35:40|92338.8|92313.8|92340.3|92315.3|92343.3|92318.3|92337.8|92312.8|40
1643020550000|2022-01-24 10:35:50|92339.7|92314.7|92338|92313|92342.8|92317.8|92336.3|92311.3|43
1643020560000|2022-01-24 10:36:00|92339.1|92314.1|92347.2|92322.2|92348.8|92323.8|92338.6|92313.6|48
1643020570000|2022-01-24 10:36:10|92347.5|92322.5|92349.2|92324.2|92351.8|92326.8|92343.7|92318.7|45
1643020580000|2022-01-24 10:36:20|92350|92325|92342.4|92317.4|92350|92325|92341.2|92316.2|36
1643020590000|2022-01-24 10:36:30|92341.3|92316.3|92380.2|92355.2|92388.9|92363.9|92340.8|92315.8|64
1643020600000|2022-01-24 10:36:40|92379.2|92354.2|92364.9|92339.9|92379.2|92354.2|92360.5|92335.5|57
1643020610000|2022-01-24 10:36:50|92364.5|92339.5|92364.8|92339.8|92366.4|92341.4|92362.8|92337.8|32
1643020620000|2022-01-24 10:37:00|92366.1|92341.1|92371.6|92346.6|92371.6|92346.6|92365|92340|58
1643020630000|2022-01-24 10:37:10|92370.1|92345.1|92368.3|92343.3|92375|92350|92364.9|92339.9|43
1643020640000|2022-01-24 10:37:20|92368.4|92343.4|92361.8|92336.8|92368.4|92343.4|92360.3|92335.3|49
1643020650000|2022-01-24 10:37:30|92360.8|92335.8|92334.2|92309.2|92362.2|92337.2|92334.2|92309.2|56
1643020660000|2022-01-24 10:37:40|92334.6|92309.6|92327.7|92302.7|92338.1|92313.1|92325.8|92300.8|55
1643020670000|2022-01-24 10:37:50|92324.2|92299.2|92320|92295|92324.2|92299.2|92317.8|92292.8|43
1643020680000|2022-01-24 10:38:00|92319.6|92294.6|92315.2|92290.2|92321.3|92296.3|92315.2|92290.2|48
1643020690000|2022-01-24 10:38:10|92315.3|92290.3|92312.5|92287.5|92319.1|92294.1|92312.5|92287.5|49
1643020700000|2022-01-24 10:38:20|92312.4|92287.4|92307.6|92282.6|92313.2|92288.2|92305.5|92280.5|66
1643020710000|2022-01-24 10:38:30|92307.1|92282.1|92301.7|92276.7|92308|92283|92299.1|92274.1|55
1643020720000|2022-01-24 10:38:40|92298.5|92273.5|92303|92278|92305|92280|92298.5|92273.5|56
1643020730000|2022-01-24 10:38:50|92302.5|92277.5|92297.4|92272.4|92303.2|92278.2|92295.9|92270.9|40
1643020740000|2022-01-24 10:39:00|92297.3|92272.3|92297.8|92272.8|92302.3|92277.3|92296.6|92271.6|45
1643020750000|2022-01-24 10:39:10|92297.6|92272.6|92298|92273|92298.3|92273.3|92296.9|92271.9|26
1643020760000|2022-01-24 10:39:20|92297.6|92272.6|92308|92283|92312.3|92287.3|92296.7|92271.7|59
1643020770000|2022-01-24 10:39:30|92307.9|92282.9|92299.7|92274.7|92310.1|92285.1|92298.4|92273.4|56
1643020780000|2022-01-24 10:39:40|92302.8|92277.8|92286.8|92261.8|92303|92278|92284|92259|52
1643020790000|2022-01-24 10:39:50|92287.1|92262.1|92293.5|92268.5|92295.7|92270.7|92286|92261|38
1643020800000|2022-01-24 10:40:00|92293.3|92268.3|92297|92272|92298.4|92273.4|92289.7|92264.7|56
1643020810000|2022-01-24 10:40:10|92297.5|92272.5|92295.4|92270.4|92302|92277|92294.8|92269.8|45
1643020820000|2022-01-24 10:40:20|92295.1|92270.1|92289.7|92264.7|92295.3|92270.3|92284.3|92259.3|55
1643020830000|2022-01-24 10:40:30|92289.5|92264.5|92289.5|92264.5|92289.7|92264.7|92288.1|92263.1|34
1643020840000|2022-01-24 10:40:40|92289.3|92264.3|92292.3|92267.3|92292.9|92267.9|92289.3|92264.3|39
1643020850000|2022-01-24 10:40:50|92292.8|92267.8|92289.4|92264.4|92294.6|92269.6|92288.6|92263.6|41
1643020860000|2022-01-24 10:41:00|92289.5|92264.5|92292.9|92267.9|92293.4|92268.4|92289.5|92264.5|51
1643020870000|2022-01-24 10:41:10|92293.1|92268.1|92292.7|92267.7|92294.5|92269.5|92291.6|92266.6|36
1643020880000|2022-01-24 10:41:20|92292.6|92267.6|92298|92273|92298|92273|92291.7|92266.7|43
1643020890000|2022-01-24 10:41:30|92297.4|92272.4|92305.8|92280.8|92306|92281|92286.4|92261.4|58
1643020900000|2022-01-24 10:41:40|92305.7|92280.7|92319.4|92294.4|92320.3|92295.3|92305.7|92280.7|50
1643020910000|2022-01-24 10:41:50|92319.5|92294.5|92316.1|92291.1|92320.1|92295.1|92314.9|92289.9|50
1643020920000|2022-01-24 10:42:00|92316.4|92291.4|92305.1|92280.1|92317.4|92292.4|92304.2|92279.2|47
1643020930000|2022-01-24 10:42:10|92305.3|92280.3|92303.6|92278.6|92307|92282|92303.2|92278.2|42
1643020940000|2022-01-24 10:42:20|92303.8|92278.8|92304.3|92279.3|92306.3|92281.3|92303.8|92278.8|29
1643020950000|2022-01-24 10:42:30|92305.1|92280.1|92330|92305|92333.3|92308.3|92305.1|92280.1|64
1643020960000|2022-01-24 10:42:40|92330.6|92305.6|92330|92305|92333.3|92308.3|92328.2|92303.2|53
1643020970000|2022-01-24 10:42:50|92329.1|92304.1|92326.6|92301.6|92329.3|92304.3|92326|92301|54
1643020980000|2022-01-24 10:43:00|92326.2|92301.2|92325.7|92300.7|92329.5|92304.5|92325.7|92300.7|53
1643020990000|2022-01-24 10:43:10|92328.5|92303.5|92326.8|92301.8|92329|92304|92326.7|92301.7|42
1643021000000|2022-01-24 10:43:20|92327.8|92302.8|92347.7|92322.7|92349.2|92324.2|92323.9|92298.9|64
1643021010000|2022-01-24 10:43:30|92348.9|92323.9|92365|92340|92365|92340|92345.9|92320.9|68
1643021020000|2022-01-24 10:43:40|92365.2|92340.2|92348.7|92323.7|92366|92341|92347.7|92322.7|62
1643021030000|2022-01-24 10:43:50|92348.9|92323.9|92366.5|92341.5|92367.8|92342.8|92348.2|92323.2|52
1643021040000|2022-01-24 10:44:00|92368.8|92343.8|92366|92341|92371.3|92346.3|92360.7|92335.7|68
1643021050000|2022-01-24 10:44:10|92369|92344|92360.3|92335.3|92371.3|92346.3|92357.8|92332.8|60
1643021060000|2022-01-24 10:44:20|92360.5|92335.5|92384.1|92359.1|92387.5|92362.5|92360.1|92335.1|65
1643021070000|2022-01-24 10:44:30|92384|92359|92389.5|92364.5|92393.8|92368.8|92382.9|92357.9|64
1643021080000|2022-01-24 10:44:40|92389.9|92364.9|92407.2|92382.2|92411.9|92386.9|92388.7|92363.7|57
1643021090000|2022-01-24 10:44:50|92407.7|92382.7|92402.5|92377.5|92409.6|92384.6|92401.4|92376.4|65
1643021100000|2022-01-24 10:45:00|92406.4|92381.4|92403.2|92378.2|92411.8|92386.8|92398.1|92373.1|56
1643021110000|2022-01-24 10:45:10|92402.8|92377.8|92404|92379|92407.7|92382.7|92401.3|92376.3|57
1643021120000|2022-01-24 10:45:20|92403.9|92378.9|92410|92385|92410.4|92385.4|92401.7|92376.7|50
1643021130000|2022-01-24 10:45:30|92409.5|92384.5|92416.9|92391.9|92420.3|92395.3|92398.7|92373.7|61
1643021140000|2022-01-24 10:45:40|92416.6|92391.6|92428.4|92403.4|92428.4|92403.4|92411.6|92386.6|53
1643021150000|2022-01-24 10:45:50|92427.3|92402.3|92428.3|92403.3|92431.2|92406.2|92425.5|92400.5|53
1643021160000|2022-01-24 10:46:00|92428|92403|92425.8|92400.8|92432.6|92407.6|92424.6|92399.6|36
1643021170000|2022-01-24 10:46:10|92425.6|92400.6|92437.1|92412.1|92437.8|92412.8|92425.6|92400.6|34
1643021180000|2022-01-24 10:46:20|92436.9|92411.9|92433.5|92408.5|92439.4|92414.4|92433.5|92408.5|47
1643021190000|2022-01-24 10:46:30|92433.8|92408.8|92428.5|92403.5|92435.4|92410.4|92427.6|92402.6|43
1643021200000|2022-01-24 10:46:40|92435.9|92410.9|92433.9|92408.9|92435.9|92410.9|92430.2|92405.2|39
1643021210000|2022-01-24 10:46:50|92433.6|92408.6|92438.3|92413.3|92441.6|92416.6|92432.4|92407.4|45
1643021220000|2022-01-24 10:47:00|92437.8|92412.8|92428.8|92403.8|92438.6|92413.6|92424.6|92399.6|59
1643021230000|2022-01-24 10:47:10|92428.9|92403.9|92429.7|92404.7|92439.9|92414.9|92427.9|92402.9|52
1643021240000|2022-01-24 10:47:20|92426.5|92401.5|92424.8|92399.8|92426.8|92401.8|92416.4|92391.4|49
1643021250000|2022-01-24 10:47:30|92425.6|92400.6|92426.1|92401.1|92428.2|92403.2|92423.8|92398.8|43
1643021260000|2022-01-24 10:47:40|92425.7|92400.7|92423.8|92398.8|92426|92401|92418.9|92393.9|38
1643021270000|2022-01-24 10:47:50|92423.9|92398.9|92427|92402|92427.2|92402.2|92422.4|92397.4|34
1643021280000|2022-01-24 10:48:00|92427.2|92402.2|92420.3|92395.3|92427.2|92402.2|92418.7|92393.7|44
1643021290000|2022-01-24 10:48:10|92420.4|92395.4|92425.2|92400.2|92425.5|92400.5|92417.3|92392.3|52
1643021300000|2022-01-24 10:48:20|92424.8|92399.8|92418.2|92393.2|92425.5|92400.5|92413.6|92388.6|53
1643021310000|2022-01-24 10:48:30|92417.9|92392.9|92416.3|92391.3|92419.7|92394.7|92411.9|92386.9|54
1643021320000|2022-01-24 10:48:40|92417.2|92392.2|92433.9|92408.9|92434.5|92409.5|92415.1|92390.1|54
1643021330000|2022-01-24 10:48:50|92433.1|92408.1|92434.9|92409.9|92436.1|92411.1|92433.1|92408.1|41
1643021340000|2022-01-24 10:49:00|92434.6|92409.6|92427.4|92402.4|92436.2|92411.2|92427.4|92402.4|52
1643021350000|2022-01-24 10:49:10|92426.8|92401.8|92439.7|92414.7|92440.6|92415.6|92424.6|92399.6|59
1643021360000|2022-01-24 10:49:20|92439.9|92414.9|92458.1|92433.1|92458.6|92433.6|92439.9|92414.9|49
1643021370000|2022-01-24 10:49:30|92458.4|92433.4|92459.6|92434.6|92461|92436|92450.3|92425.3|58
1643021380000|2022-01-24 10:49:40|92458.4|92433.4|92452.8|92427.8|92459.4|92434.4|92452.8|92427.8|55
1643021390000|2022-01-24 10:49:50|92453.1|92428.1|92447|92422|92453.9|92428.9|92447|92422|33
1643021400000|2022-01-24 10:50:00|92447.1|92422.1|92434.6|92409.6|92447.3|92422.3|92434.6|92409.6|47
1643021410000|2022-01-24 10:50:10|92434.5|92409.5|92402.1|92377.1|92434.5|92409.5|92401.3|92376.3|60
1643021420000|2022-01-24 10:50:20|92403.6|92378.6|92401.6|92376.6|92404.7|92379.7|92399.8|92374.8|45
1643021430000|2022-01-24 10:50:30|92402.1|92377.1|92392.3|92367.3|92402.1|92377.1|92390.5|92365.5|54
1643021440000|2022-01-24 10:50:40|92392|92367|92388.6|92363.6|92393.2|92368.2|92387.3|92362.3|41
1643021450000|2022-01-24 10:50:50|92389.2|92364.2|92383.2|92358.2|92391.6|92366.6|92381.8|92356.8|57
1643021460000|2022-01-24 10:51:00|92383.1|92358.1|92377.7|92352.7|92386.1|92361.1|92376.5|92351.5|53
1643021470000|2022-01-24 10:51:10|92379.4|92354.4|92379.3|92354.3|92380.8|92355.8|92378|92353|50
1643021480000|2022-01-24 10:51:20|92379.6|92354.6|92382.6|92357.6|92383.3|92358.3|92379.2|92354.2|48
1643021490000|2022-01-24 10:51:30|92383.4|92358.4|92390.8|92365.8|92391.2|92366.2|92382.6|92357.6|48
1643021500000|2022-01-24 10:51:40|92389.4|92364.4|92427.5|92402.5|92430.4|92405.4|92388.1|92363.1|62
1643021510000|2022-01-24 10:51:50|92428.7|92403.7|92424|92399|92433.6|92408.6|92423.4|92398.4|48
1643021520000|2022-01-24 10:52:00|92424.1|92399.1|92448.2|92423.2|92448.6|92423.6|92424|92399|59
1643021530000|2022-01-24 10:52:10|92447.9|92422.9|92446.3|92421.3|92452.9|92427.9|92443.6|92418.6|65
1643021540000|2022-01-24 10:52:20|92445.4|92420.4|92466.2|92441.2|92469.7|92444.7|92445.3|92420.3|51
1643021550000|2022-01-24 10:52:30|92466.5|92441.5|92468.8|92443.8|92471.9|92446.9|92460.6|92435.6|54
1643021560000|2022-01-24 10:52:40|92468.5|92443.5|92458.8|92433.8|92471.1|92446.1|92458.8|92433.8|44
1643021570000|2022-01-24 10:52:50|92459.1|92434.1|92462.1|92437.1|92462.4|92437.4|92458.6|92433.6|42
1643021580000|2022-01-24 10:53:00|92462|92437|92466.2|92441.2|92468.5|92443.5|92461.7|92436.7|45
1643021590000|2022-01-24 10:53:10|92466.1|92441.1|92465.5|92440.5|92468.5|92443.5|92464.8|92439.8|43
1643021600000|2022-01-24 10:53:20|92465.8|92440.8|92463.9|92438.9|92465.8|92440.8|92463.6|92438.6|23
1643021610000|2022-01-24 10:53:30|92464.8|92439.8|92462|92437|92467.3|92442.3|92460.7|92435.7|65
1643021620000|2022-01-24 10:53:40|92461.5|92436.5|92463.8|92438.8|92472.9|92447.9|92461.5|92436.5|66
1643021630000|2022-01-24 10:53:50|92463.9|92438.9|92464|92439|92464.8|92439.8|92462.6|92437.6|46
1643021640000|2022-01-24 10:54:00|92463.9|92438.9|92473.7|92448.7|92473.8|92448.8|92459|92434|58
1643021650000|2022-01-24 10:54:10|92474|92449|92465|92440|92476.7|92451.7|92464.5|92439.5|60
1643021660000|2022-01-24 10:54:20|92464.7|92439.7|92465.9|92440.9|92466.3|92441.3|92462.5|92437.5|48
1643021670000|2022-01-24 10:54:30|92467.1|92442.1|92459|92434|92467.1|92442.1|92433.9|92408.9|73
1643021680000|2022-01-24 10:54:40|92459.3|92434.3|92459.3|92434.3|92462.8|92437.8|92459|92434|44
1643021690000|2022-01-24 10:54:50|92462|92437|92473.5|92448.5|92476.1|92451.1|92461.5|92436.5|51
1643021700000|2022-01-24 10:55:00|92474.4|92449.4|92478.7|92453.7|92480|92455|92473|92448|56
1643021710000|2022-01-24 10:55:10|92479.2|92454.2|92475.3|92450.3|92479.2|92454.2|92471.2|92446.2|57
1643021720000|2022-01-24 10:55:20|92475.9|92450.9|92462.4|92437.4|92475.9|92450.9|92462.1|92437.1|57
1643021730000|2022-01-24 10:55:30|92462.3|92437.3|92456.1|92431.1|92462.3|92437.3|92454.1|92429.1|55
1643021740000|2022-01-24 10:55:40|92455.9|92430.9|92457.5|92432.5|92462.9|92437.9|92454.9|92429.9|39
1643021750000|2022-01-24 10:55:50|92457|92432|92439.3|92414.3|92457|92432|92431.5|92406.5|63
1643021760000|2022-01-24 10:56:00|92441.7|92416.7|92445.3|92420.3|92452.2|92427.2|92441.3|92416.3|67
1643021770000|2022-01-24 10:56:10|92445.8|92420.8|92468.2|92443.2|92471.6|92446.6|92445.3|92420.3|65
1643021780000|2022-01-24 10:56:20|92467.4|92442.4|92489.2|92464.2|92490.3|92465.3|92467.4|92442.4|56
1643021790000|2022-01-24 10:56:30|92488.4|92463.4|92490.9|92465.9|92491.2|92466.2|92482.6|92457.6|59
1643021800000|2022-01-24 10:56:40|92491.3|92466.3|92487|92462|92494.9|92469.9|92487|92462|59
1643021810000|2022-01-24 10:56:50|92488.4|92463.4|92482|92457|92489.3|92464.3|92480.8|92455.8|48
1643021820000|2022-01-24 10:57:00|92481.3|92456.3|92469.1|92444.1|92482.5|92457.5|92467.4|92442.4|55
1643021830000|2022-01-24 10:57:10|92469|92444|92467|92442|92472|92447|92449.1|92424.1|56
1643021840000|2022-01-24 10:57:20|92467.4|92442.4|92468.5|92443.5|92470|92445|92466.8|92441.8|35
1643021850000|2022-01-24 10:57:30|92468.2|92443.2|92470.7|92445.7|92473.3|92448.3|92468.2|92443.2|60
1643021860000|2022-01-24 10:57:40|92471.8|92446.8|92473.8|92448.8|92474.4|92449.4|92470.2|92445.2|39
1643021870000|2022-01-24 10:57:50|92474.4|92449.4|92465.6|92440.6|92478|92453|92465.6|92440.6|62
1643021880000|2022-01-24 10:58:00|92465.1|92440.1|92466.2|92441.2|92468|92443|92465.1|92440.1|49
1643021890000|2022-01-24 10:58:10|92466|92441|92468.4|92443.4|92468.7|92443.7|92464.1|92439.1|39
1643021900000|2022-01-24 10:58:20|92467.7|92442.7|92465.9|92440.9|92468.3|92443.3|92464.2|92439.2|46
1643021910000|2022-01-24 10:58:30|92466|92441|92469.9|92444.9|92471.2|92446.2|92466|92441|59
1643021920000|2022-01-24 10:58:40|92470.1|92445.1|92467.6|92442.6|92473.2|92448.2|92466.6|92441.6|50
1643021930000|2022-01-24 10:58:50|92467.4|92442.4|92463.7|92438.7|92467.4|92442.4|92460.7|92435.7|53
1643021940000|2022-01-24 10:59:00|92463.6|92438.6|92484|92459|92490.7|92465.7|92463.6|92438.6|72
1643021950000|2022-01-24 10:59:10|92484.1|92459.1|92482.2|92457.2|92484.4|92459.4|92481.7|92456.7|47
1643021960000|2022-01-24 10:59:20|92482.9|92457.9|92479.5|92454.5|92483.7|92458.7|92475.8|92450.8|47
1643021970000|2022-01-24 10:59:30|92480.1|92455.1|92479.4|92454.4|92481.7|92456.7|92478.1|92453.1|50
1643021980000|2022-01-24 10:59:40|92480.4|92455.4|92473.9|92448.9|92480.4|92455.4|92473|92448|41
1643021990000|2022-01-24 10:59:50|92473.5|92448.5|92474.9|92449.9|92475.2|92450.2|92472.5|92447.5|34
1643022000000|2022-01-24 11:00:00|92475.5|92450.5|92466.8|92441.8|92479.9|92454.9|92464.8|92439.8|58
1643022010000|2022-01-24 11:00:10|92465.3|92440.3|92461.1|92436.1|92472.6|92447.6|92461|92436|58
1643022020000|2022-01-24 11:00:20|92462.3|92437.3|92465.5|92440.5|92468|92443|92457|92432|66
1643022030000|2022-01-24 11:00:30|92465.4|92440.4|92464.3|92439.3|92466.6|92441.6|92460.7|92435.7|45
1643022040000|2022-01-24 11:00:40|92464.6|92439.6|92474|92449|92474.2|92449.2|92463.5|92438.5|55
1643022050000|2022-01-24 11:00:50|92473.2|92448.2|92471.3|92446.3|92476.9|92451.9|92470|92445|49
1643022060000|2022-01-24 11:01:00|92470.6|92445.6|92467.1|92442.1|92472.6|92447.6|92466.2|92441.2|53
1643022070000|2022-01-24 11:01:10|92467|92442|92465.8|92440.8|92468.3|92443.3|92463.5|92438.5|50
1643022080000|2022-01-24 11:01:20|92465.4|92440.4|92465.2|92440.2|92467.6|92442.6|92464.6|92439.6|49
1643022090000|2022-01-24 11:01:30|92465|92440|92465.7|92440.7|92467.1|92442.1|92463.3|92438.3|46
1643022100000|2022-01-24 11:01:40|92465.6|92440.6|92466.3|92441.3|92472.2|92447.2|92465.5|92440.5|55
1643022110000|2022-01-24 11:01:50|92466.8|92441.8|92458.7|92433.7|92466.8|92441.8|92458.3|92433.3|48
1643022120000|2022-01-24 11:02:00|92460.3|92435.3|92458.5|92433.5|92467.5|92442.5|92457.4|92432.4|58
1643022130000|2022-01-24 11:02:10|92457.8|92432.8|92461|92436|92463.4|92438.4|92457.4|92432.4|59
1643022140000|2022-01-24 11:02:20|92460.9|92435.9|92463.3|92438.3|92464.3|92439.3|92460|92435|46
1643022150000|2022-01-24 11:02:30|92463.4|92438.4|92465.8|92440.8|92468.1|92443.1|92460.7|92435.7|53
1643022160000|2022-01-24 11:02:40|92466.7|92441.7|92467.6|92442.6|92468.6|92443.6|92462.2|92437.2|44
1643022170000|2022-01-24 11:02:50|92467.8|92442.8|92477.1|92452.1|92479.5|92454.5|92467.8|92442.8|49
1643022180000|2022-01-24 11:03:00|92477.2|92452.2|92479.5|92454.5|92483.3|92458.3|92475.9|92450.9|45
1643022190000|2022-01-24 11:03:10|92479.4|92454.4|92483.3|92458.3|92483.6|92458.6|92478|92453|40
1643022200000|2022-01-24 11:03:20|92484|92459|92472.8|92447.8|92485.5|92460.5|92471.5|92446.5|39
1643022210000|2022-01-24 11:03:30|92472.4|92447.4|92467.8|92442.8|92473.1|92448.1|92467.8|92442.8|37
1643022220000|2022-01-24 11:03:40|92467.5|92442.5|92466.9|92441.9|92469.1|92444.1|92466.1|92441.1|48
1643022230000|2022-01-24 11:03:50|92467.8|92442.8|92467|92442|92468.7|92443.7|92466.5|92441.5|26
1643022240000|2022-01-24 11:04:00|92466.6|92441.6|92470.8|92445.8|92470.8|92445.8|92466.6|92441.6|25
1643022250000|2022-01-24 11:04:10|92472.2|92447.2|92476|92451|92477.1|92452.1|92470.7|92445.7|40
1643022260000|2022-01-24 11:04:20|92477.2|92452.2|92475|92450|92477.7|92452.7|92472.6|92447.6|49
1643022270000|2022-01-24 11:04:30|92474.5|92449.5|92485.3|92460.3|92485.3|92460.3|92472.4|92447.4|53
1643022280000|2022-01-24 11:04:40|92485|92460|92478.7|92453.7|92485|92460|92478.2|92453.2|49
1643022290000|2022-01-24 11:04:50|92478.4|92453.4|92478.4|92453.4|92481.2|92456.2|92476.8|92451.8|40
1643022300000|2022-01-24 11:05:00|92478.6|92453.6|92480|92455|92481.6|92456.6|92476|92451|44
1643022310000|2022-01-24 11:05:10|92480.6|92455.6|92481.9|92456.9|92484.2|92459.2|92477.4|92452.4|51
1643022320000|2022-01-24 11:05:20|92482|92457|92483.4|92458.4|92486.2|92461.2|92481.6|92456.6|42
1643022330000|2022-01-24 11:05:30|92483.3|92458.3|92476.9|92451.9|92485.3|92460.3|92476.9|92451.9|35
1643022340000|2022-01-24 11:05:40|92477.4|92452.4|92480.2|92455.2|92480.6|92455.6|92476.7|92451.7|37
1643022350000|2022-01-24 11:05:50|92480|92455|92481.2|92456.2|92481.5|92456.5|92478.6|92453.6|34
1643022360000|2022-01-24 11:06:00|92481|92456|92484.5|92459.5|92485.6|92460.6|92481|92456|43
1643022370000|2022-01-24 11:06:10|92484|92459|92482.6|92457.6|92484.9|92459.9|92481.3|92456.3|36
1643022380000|2022-01-24 11:06:20|92482.7|92457.7|92483.6|92458.6|92484.3|92459.3|92482.2|92457.2|30
1643022390000|2022-01-24 11:06:30|92482.4|92457.4|92479.5|92454.5|92482.4|92457.4|92477.5|92452.5|29
1643022400000|2022-01-24 11:06:40|92478.8|92453.8|92476.5|92451.5|92480.6|92455.6|92475.4|92450.4|47
1643022410000|2022-01-24 11:06:50|92476.2|92451.2|92479.3|92454.3|92480.6|92455.6|92476.2|92451.2|53
1643022420000|2022-01-24 11:07:00|92479|92454|92485.7|92460.7|92487.2|92462.2|92477.1|92452.1|58
1643022430000|2022-01-24 11:07:10|92485.4|92460.4|92483.9|92458.9|92487.2|92462.2|92482.3|92457.3|42
1643022440000|2022-01-24 11:07:20|92484.2|92459.2|92490|92465|92493.6|92468.6|92484.2|92459.2|53
1643022450000|2022-01-24 11:07:30|92489.4|92464.4|92493|92468|92494.3|92469.3|92488.4|92463.4|48
1643022460000|2022-01-24 11:07:40|92492.3|92467.3|92504.2|92479.2|92504.6|92479.6|92492.2|92467.2|45
1643022470000|2022-01-24 11:07:50|92505.6|92480.6|92500.5|92475.5|92505.6|92480.6|92497.6|92472.6|45
1643022480000|2022-01-24 11:08:00|92500.4|92475.4|92502.1|92477.1|92503|92478|92499.1|92474.1|41
1643022490000|2022-01-24 11:08:10|92502.6|92477.6|92499.3|92474.3|92502.6|92477.6|92494|92469|49
1643022500000|2022-01-24 11:08:20|92499.2|92474.2|92500.7|92475.7|92501.3|92476.3|92497.7|92472.7|36
1643022510000|2022-01-24 11:08:30|92501|92476|92497.2|92472.2|92502.1|92477.1|92496.6|92471.6|37
1643022520000|2022-01-24 11:08:40|92496.1|92471.1|92499.6|92474.6|92499.6|92474.6|92494|92469|44
1643022530000|2022-01-24 11:08:50|92499.7|92474.7|92509.3|92484.3|92509.8|92484.8|92498.7|92473.7|55
1643022540000|2022-01-24 11:09:00|92510|92485|92508.6|92483.6|92519.1|92494.1|92508.5|92483.5|70
1643022550000|2022-01-24 11:09:10|92512.4|92487.4|92508|92483|92514.8|92489.8|92507.4|92482.4|52
1643022560000|2022-01-24 11:09:20|92507|92482|92508.9|92483.9|92509.6|92484.6|92505.1|92480.1|35
1643022570000|2022-01-24 11:09:30|92509.1|92484.1|92513.7|92488.7|92514.2|92489.2|92508.6|92483.6|45
1643022580000|2022-01-24 11:09:40|92516.2|92491.2|92521.1|92496.1|92521.9|92496.9|92514.2|92489.2|42
1643022590000|2022-01-24 11:09:50|92521.5|92496.5|92520.3|92495.3|92525.4|92500.4|92516.1|92491.1|45
1643022600000|2022-01-24 11:10:00|92520.6|92495.6|92523.2|92498.2|92530.3|92505.3|92520.6|92495.6|51
1643022610000|2022-01-24 11:10:10|92523.6|92498.6|92519.3|92494.3|92525.2|92500.2|92518.9|92493.9|47
1643022620000|2022-01-24 11:10:20|92521.2|92496.2|92520|92495|92522.4|92497.4|92519.6|92494.6|34
1643022630000|2022-01-24 11:10:30|92519.3|92494.3|92518.5|92493.5|92520.3|92495.3|92518.1|92493.1|37
1643022640000|2022-01-24 11:10:40|92518.4|92493.4|92519.6|92494.6|92520.4|92495.4|92516.6|92491.6|42
1643022650000|2022-01-24 11:10:50|92519.3|92494.3|92514.7|92489.7|92521.4|92496.4|92513|92488|29
1643022660000|2022-01-24 11:11:00|92514.4|92489.4|92512.2|92487.2|92514.4|92489.4|92510.9|92485.9|43
1643022670000|2022-01-24 11:11:10|92512.1|92487.1|92511.6|92486.6|92515.1|92490.1|92511|92486|30
1643022680000|2022-01-24 11:11:20|92511.2|92486.2|92512.4|92487.4|92513.2|92488.2|92508.4|92483.4|43
1643022690000|2022-01-24 11:11:30|92512.9|92487.9|92506.8|92481.8|92513.1|92488.1|92506.3|92481.3|49
1643022700000|2022-01-24 11:11:40|92507.1|92482.1|92509.1|92484.1|92512.5|92487.5|92505.6|92480.6|41
1643022710000|2022-01-24 11:11:50|92508.4|92483.4|92510.9|92485.9|92510.9|92485.9|92508|92483|38
1643022720000|2022-01-24 11:12:00|92511|92486|92516.6|92491.6|92518.5|92493.5|92511|92486|52
1643022730000|2022-01-24 11:12:10|92517.3|92492.3|92516.7|92491.7|92518|92493|92515|92490|38
1643022740000|2022-01-24 11:12:20|92515.4|92490.4|92514.4|92489.4|92516.6|92491.6|92513.6|92488.6|38
1643022750000|2022-01-24 11:12:30|92514|92489|92505.1|92480.1|92514.8|92489.8|92504.3|92479.3|44
1643022760000|2022-01-24 11:12:40|92504.5|92479.5|92502.3|92477.3|92507.1|92482.1|92500.5|92475.5|47
1643022770000|2022-01-24 11:12:50|92502.5|92477.5|92502.3|92477.3|92503.6|92478.6|92499.8|92474.8|45
1643022780000|2022-01-24 11:13:00|92502.8|92477.8|92497.4|92472.4|92502.8|92477.8|92495.7|92470.7|43
1643022790000|2022-01-24 11:13:10|92496.5|92471.5|92498.4|92473.4|92498.4|92473.4|92496.3|92471.3|39
1643022800000|2022-01-24 11:13:20|92498|92473|92496.2|92471.2|92500.5|92475.5|92492.3|92467.3|43
1643022810000|2022-01-24 11:13:30|92495.3|92470.3|92490.3|92465.3|92497.7|92472.7|92490.3|92465.3|46
1643022820000|2022-01-24 11:13:40|92490.2|92465.2|92492.7|92467.7|92494.8|92469.8|92489.7|92464.7|50
1643022830000|2022-01-24 11:13:50|92494|92469|92492.9|92467.9|92497.3|92472.3|92491.1|92466.1|52
1643022840000|2022-01-24 11:14:00|92492.8|92467.8|92485.7|92460.7|92492.8|92467.8|92485.1|92460.1|55
1643022850000|2022-01-24 11:14:10|92486.2|92461.2|92486.3|92461.3|92487.1|92462.1|92484.9|92459.9|32
1643022860000|2022-01-24 11:14:20|92486.4|92461.4|92479.7|92454.7|92487.9|92462.9|92463.7|92438.7|57
1643022870000|2022-01-24 11:14:30|92480.8|92455.8|92478.1|92453.1|92481.1|92456.1|92476.5|92451.5|33
1643022880000|2022-01-24 11:14:40|92477.9|92452.9|92469.3|92444.3|92477.9|92452.9|92465.2|92440.2|51
1643022890000|2022-01-24 11:14:50|92468.8|92443.8|92471.8|92446.8|92472.9|92447.9|92468.8|92443.8|49
1643022900000|2022-01-24 11:15:00|92471.5|92446.5|92479.2|92454.2|92479.2|92454.2|92470.7|92445.7|52
1643022910000|2022-01-24 11:15:10|92478.2|92453.2|92481.3|92456.3|92481.7|92456.7|92478.2|92453.2|38
1643022920000|2022-01-24 11:15:20|92481.1|92456.1|92480.9|92455.9|92490.7|92465.7|92478.9|92453.9|61
1643022930000|2022-01-24 11:15:30|92480.6|92455.6|92478.3|92453.3|92480.6|92455.6|92473.1|92448.1|57
1643022940000|2022-01-24 11:15:40|92477.8|92452.8|92488.8|92463.8|92491.1|92466.1|92477.7|92452.7|35
1643022950000|2022-01-24 11:15:50|92490|92465|92494.6|92469.6|92496.9|92471.9|92489|92464|50
1643022960000|2022-01-24 11:16:00|92494.2|92469.2|92496.6|92471.6|92499.8|92474.8|92492.6|92467.6|54
1643022970000|2022-01-24 11:16:10|92496.2|92471.2|92496|92471|92497|92472|92494.8|92469.8|37
1643022980000|2022-01-24 11:16:20|92495.4|92470.4|92496.6|92471.6|92496.6|92471.6|92490.3|92465.3|41
1643022990000|2022-01-24 11:16:30|92496|92471|92495.7|92470.7|92497.9|92472.9|92494.1|92469.1|50
1643023000000|2022-01-24 11:16:40|92495.4|92470.4|92494.1|92469.1|92495.4|92470.4|92492.3|92467.3|33
1643023010000|2022-01-24 11:16:50|92493.9|92468.9|92489.2|92464.2|92494.8|92469.8|92488.4|92463.4|46
1643023020000|2022-01-24 11:17:00|92489.4|92464.4|92493.3|92468.3|92494.3|92469.3|92489.4|92464.4|43
1643023030000|2022-01-24 11:17:10|92493.4|92468.4|92493|92468|92496.3|92471.3|92492.7|92467.7|38
1643023040000|2022-01-24 11:17:20|92492.8|92467.8|92496.7|92471.7|92499.5|92474.5|92492.7|92467.7|49
1643023050000|2022-01-24 11:17:30|92496.8|92471.8|92495.8|92470.8|92497.5|92472.5|92495.4|92470.4|45
1643023060000|2022-01-24 11:17:40|92495.9|92470.9|92491.1|92466.1|92496.7|92471.7|92490.2|92465.2|40
1643023070000|2022-01-24 11:17:50|92490.9|92465.9|92499.3|92474.3|92500.5|92475.5|92490.9|92465.9|53
1643023080000|2022-01-24 11:18:00|92499.5|92474.5|92504|92479|92504.2|92479.2|92499.5|92474.5|39
1643023090000|2022-01-24 11:18:10|92507.5|92482.5|92509.7|92484.7|92511.6|92486.6|92507.5|92482.5|36
1643023100000|2022-01-24 11:18:20|92509.9|92484.9|92510.2|92485.2|92510.6|92485.6|92508|92483|26
1643023110000|2022-01-24 11:18:30|92509.9|92484.9|92512.4|92487.4|92517.4|92492.4|92509.5|92484.5|44
1643023120000|2022-01-24 11:18:40|92511.7|92486.7|92518.4|92493.4|92520.4|92495.4|92511.4|92486.4|47
1643023130000|2022-01-24 11:18:50|92516.9|92491.9|92519.3|92494.3|92521.6|92496.6|92515.1|92490.1|37
1643023140000|2022-01-24 11:19:00|92519.2|92494.2|92520|92495|92522|92497|92516.2|92491.2|48
1643023150000|2022-01-24 11:19:10|92519.8|92494.8|92542.7|92517.7|92543.5|92518.5|92518.9|92493.9|63
1643023160000|2022-01-24 11:19:20|92541.9|92516.9|92547.9|92522.9|92549.1|92524.1|92539.9|92514.9|56
1643023170000|2022-01-24 11:19:30|92547.8|92522.8|92547.1|92522.1|92548.7|92523.7|92546.1|92521.1|33
1643023180000|2022-01-24 11:19:40|92547.5|92522.5|92550.1|92525.1|92555.3|92530.3|92547|92522|36
1643023190000|2022-01-24 11:19:50|92549.9|92524.9|92551.3|92526.3|92551.5|92526.5|92548.5|92523.5|25
1643023200000|2022-01-24 11:20:00|92551.1|92526.1|92555.3|92530.3|92556.7|92531.7|92547.7|92522.7|62
1643023210000|2022-01-24 11:20:10|92556.5|92531.5|92549.3|92524.3|92560.2|92535.2|92547.1|92522.1|49
1643023220000|2022-01-24 11:20:20|92549.2|92524.2|92544.9|92519.9|92550.5|92525.5|92544.1|92519.1|61
1643023230000|2022-01-24 11:20:30|92545.4|92520.4|92543.2|92518.2|92546.4|92521.4|92541.3|92516.3|48
1643023240000|2022-01-24 11:20:40|92543.4|92518.4|92539.8|92514.8|92545.4|92520.4|92537.7|92512.7|51
1643023250000|2022-01-24 11:20:50|92540.8|92515.8|92536.6|92511.6|92540.8|92515.8|92532.1|92507.1|33
1643023260000|2022-01-24 11:21:00|92535.9|92510.9|92543.3|92518.3|92543.3|92518.3|92535.9|92510.9|46
1643023270000|2022-01-24 11:21:10|92543.5|92518.5|92530.8|92505.8|92543.9|92518.9|92530.1|92505.1|57
1643023280000|2022-01-24 11:21:20|92530.5|92505.5|92531.6|92506.6|92532.4|92507.4|92529.7|92504.7|34
1643023290000|2022-01-24 11:21:30|92531.9|92506.9|92533|92508|92539.3|92514.3|92530.7|92505.7|41
1643023300000|2022-01-24 11:21:40|92533.2|92508.2|92528.7|92503.7|92534.9|92509.9|92526.9|92501.9|33
1643023310000|2022-01-24 11:21:50|92525.4|92500.4|92525|92500|92527.7|92502.7|92524.9|92499.9|37
1643023320000|2022-01-24 11:22:00|92525.1|92500.1|92535.9|92510.9|92536.8|92511.8|92525.1|92500.1|42
1643023330000|2022-01-24 11:22:10|92535.7|92510.7|92535.7|92510.7|92536.3|92511.3|92534.4|92509.4|34
1643023340000|2022-01-24 11:22:20|92535.6|92510.6|92536.1|92511.1|92536.1|92511.1|92534.7|92509.7|22
1643023350000|2022-01-24 11:22:30|92536|92511|92542.1|92517.1|92543.4|92518.4|92535.7|92510.7|17
1643023360000|2022-01-24 11:22:40|92542.2|92517.2|92533.1|92508.1|92542.6|92517.6|92533.1|92508.1|40
1643023370000|2022-01-24 11:22:50|92532.1|92507.1|92533.2|92508.2|92533.7|92508.7|92530.5|92505.5|31
1643023380000|2022-01-24 11:23:00|92533.3|92508.3|92533.6|92508.6|92533.7|92508.7|92532.9|92507.9|13
1643023390000|2022-01-24 11:23:10|92533.5|92508.5|92532.7|92507.7|92533.5|92508.5|92531.9|92506.9|23
1643023400000|2022-01-24 11:23:20|92532.1|92507.1|92528.3|92503.3|92532.8|92507.8|92527.7|92502.7|28
1643023410000|2022-01-24 11:23:30|92528.1|92503.1|92530.2|92505.2|92531.6|92506.6|92527.8|92502.8|39
1643023420000|2022-01-24 11:23:40|92531.5|92506.5|92529.1|92504.1|92531.5|92506.5|92528.6|92503.6|29
1643023430000|2022-01-24 11:23:50|92527.6|92502.6|92528.2|92503.2|92529.6|92504.6|92523.7|92498.7|38
1643023440000|2022-01-24 11:24:00|92528.5|92503.5|92540|92515|92540|92515|92528.5|92503.5|41
1643023450000|2022-01-24 11:24:10|92540.1|92515.1|92542.4|92517.4|92543.1|92518.1|92536.7|92511.7|37
1643023460000|2022-01-24 11:24:20|92543|92518|92541.5|92516.5|92543.2|92518.2|92540.3|92515.3|29
1643023470000|2022-01-24 11:24:30|92543.5|92518.5|92537.1|92512.1|92547.1|92522.1|92536.8|92511.8|48
1643023480000|2022-01-24 11:24:40|92536.4|92511.4|92547.4|92522.4|92551.4|92526.4|92536.4|92511.4|35
1643023490000|2022-01-24 11:24:50|92549.2|92524.2|92547.3|92522.3|92549.5|92524.5|92545.1|92520.1|33
1643023500000|2022-01-24 11:25:00|92547.5|92522.5|92547.8|92522.8|92549|92524|92547|92522|31
1643023510000|2022-01-24 11:25:10|92547.9|92522.9|92545.8|92520.8|92549.3|92524.3|92545.8|92520.8|42
1643023520000|2022-01-24 11:25:20|92546.6|92521.6|92555.3|92530.3|92556.6|92531.6|92545.5|92520.5|51
1643023530000|2022-01-24 11:25:30|92555.1|92530.1|92569.9|92544.9|92570.8|92545.8|92555.1|92530.1|47
1643023540000|2022-01-24 11:25:40|92570.2|92545.2|92611.7|92586.7|92612.6|92587.6|92568.3|92543.3|69
1643023550000|2022-01-24 11:25:50|92611.5|92586.5|92613.1|92588.1|92615.8|92590.8|92609.7|92584.7|57
1643023560000|2022-01-24 11:26:00|92613.5|92588.5|92614|92589|92614.5|92589.5|92611.6|92586.6|51
1643023570000|2022-01-24 11:26:10|92614.2|92589.2|92612.3|92587.3|92614.4|92589.4|92612.3|92587.3|25
1643023580000|2022-01-24 11:26:20|92612.9|92587.9|92610.9|92585.9|92615.8|92590.8|92610.9|92585.9|48
1643023590000|2022-01-24 11:26:30|92611.5|92586.5|92605.2|92580.2|92611.5|92586.5|92605|92580|56
1643023600000|2022-01-24 11:26:40|92605.3|92580.3|92602|92577|92607.1|92582.1|92600.5|92575.5|46
1643023610000|2022-01-24 11:26:50|92601.2|92576.2|92599.1|92574.1|92601.2|92576.2|92596.4|92571.4|55
1643023620000|2022-01-24 11:27:00|92601|92576|92608.6|92583.6|92608.9|92583.9|92599.1|92574.1|52
1643023630000|2022-01-24 11:27:10|92608.8|92583.8|92607|92582|92615.2|92590.2|92607|92582|47
1643023640000|2022-01-24 11:27:20|92606.7|92581.7|92604.4|92579.4|92606.9|92581.9|92604.1|92579.1|28
1643023650000|2022-01-24 11:27:30|92604.7|92579.7|92609.7|92584.7|92610|92585|92604.7|92579.7|27
1643023660000|2022-01-24 11:27:40|92609.9|92584.9|92606.3|92581.3|92616.1|92591.1|92606.3|92581.3|40
1643023670000|2022-01-24 11:27:50|92605|92580|92614|92589|92616.6|92591.6|92604.4|92579.4|55
1643023680000|2022-01-24 11:28:00|92613.7|92588.7|92615.1|92590.1|92616.8|92591.8|92611.8|92586.8|35
1643023690000|2022-01-24 11:28:10|92615|92590|92617|92592|92618.4|92593.4|92615|92590|34
1643023700000|2022-01-24 11:28:20|92617.3|92592.3|92616.7|92591.7|92619.2|92594.2|92615.7|92590.7|28
1643023710000|2022-01-24 11:28:30|92616.4|92591.4|92616.8|92591.8|92618.3|92593.3|92615.8|92590.8|31
1643023720000|2022-01-24 11:28:40|92616.4|92591.4|92617.1|92592.1|92618.9|92593.9|92615.9|92590.9|34
1643023730000|2022-01-24 11:28:50|92616.7|92591.7|92617.8|92592.8|92620.1|92595.1|92616.7|92591.7|26
1643023740000|2022-01-24 11:29:00|92617.6|92592.6|92609.4|92584.4|92618.3|92593.3|92609.4|92584.4|36
1643023750000|2022-01-24 11:29:10|92609.6|92584.6|92609.5|92584.5|92612.2|92587.2|92609.5|92584.5|38
1643023760000|2022-01-24 11:29:20|92609.3|92584.3|92614.7|92589.7|92616|92591|92609.2|92584.2|35
1643023770000|2022-01-24 11:29:30|92615|92590|92615.6|92590.6|92616.5|92591.5|92614.2|92589.2|30
1643023780000|2022-01-24 11:29:40|92614.6|92589.6|92611.9|92586.9|92614.6|92589.6|92611.3|92586.3|43
1643023790000|2022-01-24 11:29:50|92611.7|92586.7|92610.8|92585.8|92612.5|92587.5|92610.8|92585.8|27
1643023800000|2022-01-24 11:30:00|92611.1|92586.1|92614.3|92589.3|92619.3|92594.3|92610.9|92585.9|44
1643023810000|2022-01-24 11:30:10|92614.2|92589.2|92615.5|92590.5|92616.6|92591.6|92611|92586|39
1643023820000|2022-01-24 11:30:20|92614.3|92589.3|92614.5|92589.5|92617.5|92592.5|92614.3|92589.3|37
1643023830000|2022-01-24 11:30:30|92614.9|92589.9|92614.7|92589.7|92616.6|92591.6|92613.9|92588.9|30
1643023840000|2022-01-24 11:30:40|92615.2|92590.2|92612.2|92587.2|92616.7|92591.7|92611.4|92586.4|38
1643023850000|2022-01-24 11:30:50|92612|92587|92611.2|92586.2|92614.1|92589.1|92607.8|92582.8|38
1643023860000|2022-01-24 11:31:00|92611|92586|92613.4|92588.4|92615.5|92590.5|92611|92586|43
1643023870000|2022-01-24 11:31:10|92613.6|92588.6|92615.2|92590.2|92616.9|92591.9|92613.4|92588.4|30
1643023880000|2022-01-24 11:31:20|92614.9|92589.9|92615.3|92590.3|92616.9|92591.9|92614.2|92589.2|21
1643023890000|2022-01-24 11:31:30|92615.1|92590.1|92615.5|92590.5|92615.8|92590.8|92614.3|92589.3|24
1643023900000|2022-01-24 11:31:40|92616.6|92591.6|92609.8|92584.8|92616.6|92591.6|92608.8|92583.8|42
1643023910000|2022-01-24 11:31:50|92609.9|92584.9|92610.9|92585.9|92611.5|92586.5|92607.9|92582.9|38
1643023920000|2022-01-24 11:32:00|92611.4|92586.4|92613.5|92588.5|92614|92589|92611.1|92586.1|32
1643023930000|2022-01-24 11:32:10|92613.7|92588.7|92613.8|92588.8|92614.5|92589.5|92613.4|92588.4|18
1643023940000|2022-01-24 11:32:20|92614.1|92589.1|92608.2|92583.2|92615.5|92590.5|92607.6|92582.6|35
1643023950000|2022-01-24 11:32:30|92608|92583|92618.4|92593.4|92625.5|92600.5|92608|92583|39
1643023960000|2022-01-24 11:32:40|92619|92594|92623|92598|92623|92598|92618.3|92593.3|31
1643023970000|2022-01-24 11:32:50|92622.7|92597.7|92616.8|92591.8|92622.7|92597.7|92614|92589|45
1643023980000|2022-01-24 11:33:00|92616.7|92591.7|92618.9|92593.9|92619.6|92594.6|92615.3|92590.3|41
1643023990000|2022-01-24 11:33:10|92619.7|92594.7|92615.3|92590.3|92621.6|92596.6|92615.3|92590.3|29
1643024000000|2022-01-24 11:33:20|92615.9|92590.9|92617.7|92592.7|92618.1|92593.1|92614.8|92589.8|31
1643024010000|2022-01-24 11:33:30|92617.1|92592.1|92621.3|92596.3|92621.9|92596.9|92617.1|92592.1|26
1643024020000|2022-01-24 11:33:40|92620.6|92595.6|92622.7|92597.7|92623.2|92598.2|92620.6|92595.6|20
1643024030000|2022-01-24 11:33:50|92622.3|92597.3|92619.7|92594.7|92622.9|92597.9|92616.6|92591.6|34
1643024040000|2022-01-24 11:34:00|92621.1|92596.1|92642.2|92617.2|92645.3|92620.3|92620.3|92595.3|47
1643024050000|2022-01-24 11:34:10|92642|92617|92644.5|92619.5|92646|92621|92640.1|92615.1|36
1643024060000|2022-01-24 11:34:20|92644.4|92619.4|92643.4|92618.4|92644.6|92619.6|92642.2|92617.2|25
1643024070000|2022-01-24 11:34:30|92643.9|92618.9|92645.2|92620.2|92645.8|92620.8|92643|92618|26
1643024080000|2022-01-24 11:34:40|92645.1|92620.1|92646.4|92621.4|92647.4|92622.4|92644.6|92619.6|37
1643024090000|2022-01-24 11:34:50|92647|92622|92645.6|92620.6|92647.1|92622.1|92643.4|92618.4|18
1643024100000|2022-01-24 11:35:00|92645.2|92620.2|92646.9|92621.9|92648|92623|92644|92619|44
1643024110000|2022-01-24 11:35:10|92646.8|92621.8|92647.4|92622.4|92647.4|92622.4|92645.4|92620.4|24
1643024120000|2022-01-24 11:35:20|92648.4|92623.4|92639.9|92614.9|92648.4|92623.4|92638.3|92613.3|32
1643024130000|2022-01-24 11:35:30|92639.6|92614.6|92637.3|92612.3|92642.6|92617.6|92636.1|92611.1|38
1643024140000|2022-01-24 11:35:40|92637.4|92612.4|92637.1|92612.1|92638|92613|92636.5|92611.5|33
1643024150000|2022-01-24 11:35:50|92637.3|92612.3|92635.1|92610.1|92637.3|92612.3|92633.8|92608.8|25
1643024160000|2022-01-24 11:36:00|92634.8|92609.8|92633.7|92608.7|92635.9|92610.9|92633.4|92608.4|28
1643024170000|2022-01-24 11:36:10|92633.4|92608.4|92633.8|92608.8|92634.3|92609.3|92633|92608|28
1643024180000|2022-01-24 11:36:20|92633.7|92608.7|92633.1|92608.1|92634.4|92609.4|92629|92604|50
1643024190000|2022-01-24 11:36:30|92633|92608|92628.6|92603.6|92633.4|92608.4|92627.9|92602.9|32
1643024200000|2022-01-24 11:36:40|92628.1|92603.1|92628.3|92603.3|92629.7|92604.7|92628|92603|23
1643024210000|2022-01-24 11:36:50|92628.5|92603.5|92628.1|92603.1|92628.8|92603.8|92627.1|92602.1|26
1643024220000|2022-01-24 11:37:00|92627.8|92602.8|92630.2|92605.2|92630.2|92605.2|92627.3|92602.3|20
1643024230000|2022-01-24 11:37:10|92631|92606|92638.9|92613.9|92639.6|92614.6|92631|92606|41
1643024240000|2022-01-24 11:37:20|92638.8|92613.8|92639.2|92614.2|92640.9|92615.9|92638.4|92613.4|32
1643024250000|2022-01-24 11:37:30|92639.4|92614.4|92637.5|92612.5|92639.4|92614.4|92637.3|92612.3|27
1643024260000|2022-01-24 11:37:40|92637.4|92612.4|92643.6|92618.6|92644|92619|92637.3|92612.3|25
1643024270000|2022-01-24 11:37:50|92643.7|92618.7|92644|92619|92644.6|92619.6|92642.2|92617.2|31
1643024280000|2022-01-24 11:38:00|92643|92618|92641.4|92616.4|92643.2|92618.2|92639.8|92614.8|33
1643024290000|2022-01-24 11:38:10|92641.3|92616.3|92636.7|92611.7|92644.6|92619.6|92635.5|92610.5|43
1643024300000|2022-01-24 11:38:20|92636.8|92611.8|92630.3|92605.3|92638.1|92613.1|92628.8|92603.8|50
1643024310000|2022-01-24 11:38:30|92630.2|92605.2|92634.5|92609.5|92635.1|92610.1|92628.1|92603.1|40
1643024320000|2022-01-24 11:38:40|92634.4|92609.4|92633.7|92608.7|92635.9|92610.9|92633.1|92608.1|36
1643024330000|2022-01-24 11:38:50|92633.9|92608.9|92632|92607|92634.3|92609.3|92628.2|92603.2|28
1643024340000|2022-01-24 11:39:00|92630.8|92605.8|92632.5|92607.5|92636.7|92611.7|92630.8|92605.8|36
1643024350000|2022-01-24 11:39:10|92632.8|92607.8|92633.7|92608.7|92634.1|92609.1|92630.4|92605.4|35
1643024360000|2022-01-24 11:39:20|92635|92610|92632.5|92607.5|92635.1|92610.1|92630.7|92605.7|28
1643024370000|2022-01-24 11:39:30|92631.8|92606.8|92631.4|92606.4|92634|92609|92630.3|92605.3|31
1643024380000|2022-01-24 11:39:40|92631.6|92606.6|92631.7|92606.7|92632.5|92607.5|92630.2|92605.2|31
1643024390000|2022-01-24 11:39:50|92631.6|92606.6|92631.4|92606.4|92632.1|92607.1|92630.5|92605.5|25
1643024400000|2022-01-24 11:40:00|92630|92605|92617.9|92592.9|92632.3|92607.3|92615.4|92590.4|55
1643024410000|2022-01-24 11:40:10|92619.3|92594.3|92623|92598|92623|92598|92617.3|92592.3|29
1643024420000|2022-01-24 11:40:20|92622.7|92597.7|92621.8|92596.8|92624.3|92599.3|92619.8|92594.8|41
1643024430000|2022-01-24 11:40:30|92621.7|92596.7|92627.4|92602.4|92627.4|92602.4|92621.5|92596.5|42
1643024440000|2022-01-24 11:40:40|92627.3|92602.3|92627.1|92602.1|92630.6|92605.6|92626.1|92601.1|39
1643024450000|2022-01-24 11:40:50|92627.4|92602.4|92629.2|92604.2|92630.4|92605.4|92625.8|92600.8|38
1643024460000|2022-01-24 11:41:00|92629.3|92604.3|92625.6|92600.6|92630.8|92605.8|92625.6|92600.6|38
1643024470000|2022-01-24 11:41:10|92624.6|92599.6|92620.2|92595.2|92624.6|92599.6|92618.9|92593.9|34
1643024480000|2022-01-24 11:41:20|92620|92595|92615.3|92590.3|92622|92597|92612.8|92587.8|46
1643024490000|2022-01-24 11:41:30|92614.9|92589.9|92616.7|92591.7|92618.5|92593.5|92610.3|92585.3|45
1643024500000|2022-01-24 11:41:40|92616.8|92591.8|92613|92588|92621.2|92596.2|92613|92588|50
1643024510000|2022-01-24 11:41:50|92612.2|92587.2|92610.7|92585.7|92615.9|92590.9|92609.7|92584.7|55
1643024520000|2022-01-24 11:42:00|92611.2|92586.2|92613.4|92588.4|92616.1|92591.1|92610.3|92585.3|46
1643024530000|2022-01-24 11:42:10|92613.9|92588.9|92621.2|92596.2|92621.2|92596.2|92612.7|92587.7|51
1643024540000|2022-01-24 11:42:20|92621|92596|92629|92604|92629.1|92604.1|92621|92596|44
1643024550000|2022-01-24 11:42:30|92626.9|92601.9|92633.2|92608.2|92633.7|92608.7|92626.9|92601.9|45
1643024560000|2022-01-24 11:42:40|92630.7|92605.7|92623.8|92598.8|92632.1|92607.1|92622|92597|48
1643024570000|2022-01-24 11:42:50|92624|92599|92622.8|92597.8|92625.6|92600.6|92622.4|92597.4|35
1643024580000|2022-01-24 11:43:00|92623.1|92598.1|92630.8|92605.8|92633|92608|92623.1|92598.1|45
1643024590000|2022-01-24 11:43:10|92630.9|92605.9|92630|92605|92631.5|92606.5|92628.4|92603.4|39
1643024600000|2022-01-24 11:43:20|92630.1|92605.1|92628.7|92603.7|92630.1|92605.1|92626.4|92601.4|40
1643024610000|2022-01-24 11:43:30|92628.6|92603.6|92628.8|92603.8|92629.9|92604.9|92627.6|92602.6|36
1643024620000|2022-01-24 11:43:40|92628.1|92603.1|92627.4|92602.4|92630.7|92605.7|92627.4|92602.4|36
1643024630000|2022-01-24 11:43:50|92629.1|92604.1|92629.5|92604.5|92629.5|92604.5|92627.7|92602.7|28
1643024640000|2022-01-24 11:44:00|92630.3|92605.3|92635.3|92610.3|92635.3|92610.3|92630|92605|32
1643024650000|2022-01-24 11:44:10|92635.8|92610.8|92629.9|92604.9|92636.1|92611.1|92629.9|92604.9|39
1643024660000|2022-01-24 11:44:20|92630.3|92605.3|92611.4|92586.4|92630.5|92605.5|92610.9|92585.9|41
1643024670000|2022-01-24 11:44:30|92611.3|92586.3|92607.5|92582.5|92614.5|92589.5|92606|92581|40
1643024680000|2022-01-24 11:44:40|92608|92583|92608.1|92583.1|92608.4|92583.4|92602.9|92577.9|32
1643024690000|2022-01-24 11:44:50|92609.1|92584.1|92605.9|92580.9|92609.8|92584.8|92605.5|92580.5|25
1643024700000|2022-01-24 11:45:00|92605.8|92580.8|92609.1|92584.1|92609.1|92584.1|92605.8|92580.8|41
1643024710000|2022-01-24 11:45:10|92609.3|92584.3|92617.2|92592.2|92617.3|92592.3|92609.3|92584.3|34
1643024720000|2022-01-24 11:45:20|92617.1|92592.1|92618.1|92593.1|92618.1|92593.1|92617|92592|19
1643024730000|2022-01-24 11:45:30|92618|92593|92616.1|92591.1|92618.3|92593.3|92616.1|92591.1|19
1643024740000|2022-01-24 11:45:40|92615.6|92590.6|92612.4|92587.4|92617.3|92592.3|92612.3|92587.3|33
1643024750000|2022-01-24 11:45:50|92613.5|92588.5|92610|92585|92615.7|92590.7|92606|92581|34
1643024760000|2022-01-24 11:46:00|92610.3|92585.3|92615.9|92590.9|92618.5|92593.5|92609.8|92584.8|43
1643024770000|2022-01-24 11:46:10|92616.1|92591.1|92616.3|92591.3|92616.9|92591.9|92615.7|92590.7|28
1643024780000|2022-01-24 11:46:20|92616.1|92591.1|92615.3|92590.3|92619|92594|92614.7|92589.7|43
1643024790000|2022-01-24 11:46:30|92614.9|92589.9|92617.8|92592.8|92618.1|92593.1|92613.5|92588.5|36
1643024800000|2022-01-24 11:46:40|92613.8|92588.8|92611.4|92586.4|92616.1|92591.1|92609.7|92584.7|29
1643024810000|2022-01-24 11:46:50|92611|92586|92611.3|92586.3|92612.4|92587.4|92610.5|92585.5|28
1643024820000|2022-01-24 11:47:00|92611.4|92586.4|92607.9|92582.9|92613.1|92588.1|92607.8|92582.8|20
1643024830000|2022-01-24 11:47:10|92608.4|92583.4|92608.2|92583.2|92609.8|92584.8|92607.8|92582.8|29
1643024840000|2022-01-24 11:47:20|92608.1|92583.1|92608.6|92583.6|92609.8|92584.8|92607.4|92582.4|22
1643024850000|2022-01-24 11:47:30|92608.4|92583.4|92608.8|92583.8|92608.9|92583.9|92606.2|92581.2|23
1643024860000|2022-01-24 11:47:40|92608.9|92583.9|92609|92584|92610.6|92585.6|92607.6|92582.6|24
1643024870000|2022-01-24 11:47:50|92609.1|92584.1|92604.9|92579.9|92610|92585|92604.1|92579.1|31
1643024880000|2022-01-24 11:48:00|92604.3|92579.3|92606.3|92581.3|92607.5|92582.5|92601.2|92576.2|46
1643024890000|2022-01-24 11:48:10|92606.7|92581.7|92606.9|92581.9|92607.2|92582.2|92606.3|92581.3|14
1643024900000|2022-01-24 11:48:20|92606.5|92581.5|92608.8|92583.8|92609.8|92584.8|92598.5|92573.5|51
1643024910000|2022-01-24 11:48:30|92608.9|92583.9|92615.3|92590.3|92615.3|92590.3|92608.4|92583.4|35
1643024920000|2022-01-24 11:48:40|92614.7|92589.7|92612|92587|92616|92591|92610.3|92585.3|40
1643024930000|2022-01-24 11:48:50|92611.8|92586.8|92620.4|92595.4|92621.5|92596.5|92611.8|92586.8|40
1643024940000|2022-01-24 11:49:00|92620.6|92595.6|92620.8|92595.8|92622.7|92597.7|92619.9|92594.9|28
1643024950000|2022-01-24 11:49:10|92621.1|92596.1|92618.3|92593.3|92621.1|92596.1|92613|92588|33
1643024960000|2022-01-24 11:49:20|92618.7|92593.7|92620.5|92595.5|92620.9|92595.9|92618.6|92593.6|40
1643024970000|2022-01-24 11:49:30|92620.6|92595.6|92625.6|92600.6|92626.7|92601.7|92619.2|92594.2|48
1643024980000|2022-01-24 11:49:40|92625.7|92600.7|92620.8|92595.8|92625.7|92600.7|92616.7|92591.7|47
1643024990000|2022-01-24 11:49:50|92621.9|92596.9|92619.6|92594.6|92621.9|92596.9|92618.8|92593.8|49
1643025000000|2022-01-24 11:50:00|92619.8|92594.8|92616.6|92591.6|92620.5|92595.5|92613.9|92588.9|49
1643025010000|2022-01-24 11:50:10|92616.2|92591.2|92617.8|92592.8|92620.7|92595.7|92616.2|92591.2|43
1643025020000|2022-01-24 11:50:20|92617.9|92592.9|92619.5|92594.5|92620.5|92595.5|92617.8|92592.8|23
1643025030000|2022-01-24 11:50:30|92618.1|92593.1|92620.4|92595.4|92622.1|92597.1|92617.8|92592.8|28
1643025040000|2022-01-24 11:50:40|92620.2|92595.2|92625|92600|92625.8|92600.8|92620.1|92595.1|30
1643025050000|2022-01-24 11:50:50|92625.2|92600.2|92623.1|92598.1|92625.4|92600.4|92622.6|92597.6|24
1643025060000|2022-01-24 11:51:00|92623.3|92598.3|92622.3|92597.3|92623.8|92598.8|92621.3|92596.3|35
1643025070000|2022-01-24 11:51:10|92625.3|92600.3|92622.8|92597.8|92625.3|92600.3|92621.6|92596.6|25
1643025080000|2022-01-24 11:51:20|92622.7|92597.7|92627.8|92602.8|92628.4|92603.4|92622.4|92597.4|29
1643025090000|2022-01-24 11:51:30|92628|92603|92632.7|92607.7|92634.5|92609.5|92627.6|92602.6|52
1643025100000|2022-01-24 11:51:40|92632.8|92607.8|92636.2|92611.2|92636.7|92611.7|92632|92607|41
1643025110000|2022-01-24 11:51:50|92637|92612|92639.1|92614.1|92639.2|92614.2|92636.3|92611.3|34
1643025120000|2022-01-24 11:52:00|92639|92614|92642.8|92617.8|92644.8|92619.8|92639|92614|47
1643025130000|2022-01-24 11:52:10|92644.5|92619.5|92644.3|92619.3|92645.5|92620.5|92644|92619|23
1643025140000|2022-01-24 11:52:20|92644.4|92619.4|92648.4|92623.4|92648.7|92623.7|92644.3|92619.3|27
1643025150000|2022-01-24 11:52:30|92648.9|92623.9|92656.1|92631.1|92657.5|92632.5|92648.9|92623.9|40
1643025160000|2022-01-24 11:52:40|92656.2|92631.2|92648.9|92623.9|92656.6|92631.6|92648.7|92623.7|38
1643025170000|2022-01-24 11:52:50|92649.1|92624.1|92650.6|92625.6|92652.2|92627.2|92647.1|92622.1|43
1643025180000|2022-01-24 11:53:00|92651|92626|92645.5|92620.5|92653.6|92628.6|92644.8|92619.8|50
1643025190000|2022-01-24 11:53:10|92644.8|92619.8|92620.4|92595.4|92645|92620|92620.3|92595.3|56
1643025200000|2022-01-24 11:53:20|92619|92594|92611.9|92586.9|92619|92594|92611.9|92586.9|49
1643025210000|2022-01-24 11:53:30|92612.8|92587.8|92610.2|92585.2|92613.5|92588.5|92610.2|92585.2|25
1643025220000|2022-01-24 11:53:40|92610.1|92585.1|92608.4|92583.4|92612.9|92587.9|92608|92583|24
1643025230000|2022-01-24 11:53:50|92608.3|92583.3|92612.5|92587.5|92612.5|92587.5|92607.5|92582.5|52
1643025240000|2022-01-24 11:54:00|92612|92587|92611.5|92586.5|92614.4|92589.4|92611.1|92586.1|37
1643025250000|2022-01-24 11:54:10|92612|92587|92615.7|92590.7|92616.9|92591.9|92612|92587|37
1643025260000|2022-01-24 11:54:20|92615.6|92590.6|92623.4|92598.4|92624.1|92599.1|92615.6|92590.6|45
1643025270000|2022-01-24 11:54:30|92623.6|92598.6|92646.3|92621.3|92647.9|92622.9|92623.6|92598.6|61
1643025280000|2022-01-24 11:54:40|92646.9|92621.9|92644.2|92619.2|92646.9|92621.9|92640|92615|53
1643025290000|2022-01-24 11:54:50|92642.9|92617.9|92636.2|92611.2|92645.5|92620.5|92635.8|92610.8|40
1643025300000|2022-01-24 11:55:00|92637.1|92612.1|92645.2|92620.2|92646.8|92621.8|92635.4|92610.4|47
1643025310000|2022-01-24 11:55:10|92646.1|92621.1|92640.8|92615.8|92647|92622|92640.8|92615.8|33
1643025320000|2022-01-24 11:55:20|92640|92615|92645.2|92620.2|92646.2|92621.2|92638.6|92613.6|44
1643025330000|2022-01-24 11:55:30|92646|92621|92643.4|92618.4|92646|92621|92642.2|92617.2|24
1643025340000|2022-01-24 11:55:40|92643.5|92618.5|92648.9|92623.9|92649.8|92624.8|92643.5|92618.5|42
1643025350000|2022-01-24 11:55:50|92648.6|92623.6|92645.6|92620.6|92649.4|92624.4|92643.7|92618.7|42
1643025360000|2022-01-24 11:56:00|92646.2|92621.2|92647.2|92622.2|92650.4|92625.4|92644.8|92619.8|43
1643025370000|2022-01-24 11:56:10|92647.6|92622.6|92651.8|92626.8|92652.7|92627.7|92647.3|92622.3|38
1643025380000|2022-01-24 11:56:20|92652.2|92627.2|92651.5|92626.5|92653.1|92628.1|92650.8|92625.8|40
1643025390000|2022-01-24 11:56:30|92651.3|92626.3|92653.5|92628.5|92655.8|92630.8|92651.3|92626.3|37
1643025400000|2022-01-24 11:56:40|92655.9|92630.9|92671.7|92646.7|92675.1|92650.1|92655.9|92630.9|60
1643025410000|2022-01-24 11:56:50|92672.4|92647.4|92689.6|92664.6|92689.6|92664.6|92672.3|92647.3|58
1643025420000|2022-01-24 11:57:00|92689.2|92664.2|92661.4|92636.4|92689.5|92664.5|92658.4|92633.4|60
1643025430000|2022-01-24 11:57:10|92660.6|92635.6|92665|92640|92665.4|92640.4|92660.6|92635.6|39
1643025440000|2022-01-24 11:57:20|92665.2|92640.2|92677.6|92652.6|92677.6|92652.6|92663.6|92638.6|53
1643025450000|2022-01-24 11:57:30|92677.4|92652.4|92683.5|92658.5|92686.5|92661.5|92677.4|92652.4|48
1643025460000|2022-01-24 11:57:40|92683.2|92658.2|92681|92656|92683.2|92658.2|92678.3|92653.3|49
1643025470000|2022-01-24 11:57:50|92682.8|92657.8|92695.3|92670.3|92700.9|92675.9|92678.6|92653.6|59
1643025480000|2022-01-24 11:58:00|92695.2|92670.2|92689.4|92664.4|92696.8|92671.8|92688.2|92663.2|53
1643025490000|2022-01-24 11:58:10|92689.3|92664.3|92696.4|92671.4|92696.9|92671.9|92685.6|92660.6|48
1643025500000|2022-01-24 11:58:20|92696.3|92671.3|92694.6|92669.6|92700|92675|92694.6|92669.6|53
1643025510000|2022-01-24 11:58:30|92695|92670|92699.4|92674.4|92699.6|92674.6|92693.6|92668.6|46
1643025520000|2022-01-24 11:58:40|92699.7|92674.7|92700.5|92675.5|92701.2|92676.2|92698.9|92673.9|46
1643025530000|2022-01-24 11:58:50|92700.6|92675.6|92699.3|92674.3|92703.7|92678.7|92698.1|92673.1|49
1643025540000|2022-01-24 11:59:00|92699.2|92674.2|92695|92670|92699.2|92674.2|92684.7|92659.7|58
1643025550000|2022-01-24 11:59:10|92693.6|92668.6|92691.6|92666.6|92694.5|92669.5|92690|92665|46
1643025560000|2022-01-24 11:59:20|92691.2|92666.2|92693.4|92668.4|92696.8|92671.8|92689.8|92664.8|52
1643025570000|2022-01-24 11:59:30|92693.6|92668.6|92684.7|92659.7|92693.8|92668.8|92684.7|92659.7|52
1643025580000|2022-01-24 11:59:40|92684.6|92659.6|92678.2|92653.2|92687|92662|92678.2|92653.2|48
1643025590000|2022-01-24 11:59:50|92678.8|92653.8|92678.4|92653.4|92679.8|92654.8|92675|92650|51
1643025600000|2022-01-24 12:00:00|92678.5|92653.5|92677|92652|92678.9|92653.9|92671.7|92646.7|56
1643025610000|2022-01-24 12:00:10|92678|92653|92680.6|92655.6|92681.5|92656.5|92672.9|92647.9|57
1643025620000|2022-01-24 12:00:20|92679.8|92654.8|92679.5|92654.5|92680.4|92655.4|92671.7|92646.7|52
1643025630000|2022-01-24 12:00:30|92679.1|92654.1|92675.8|92650.8|92680.9|92655.9|92675.1|92650.1|39
1643025640000|2022-01-24 12:00:40|92676.8|92651.8|92676.8|92651.8|92679.1|92654.1|92676.2|92651.2|30
1643025650000|2022-01-24 12:00:50|92677.1|92652.1|92671.7|92646.7|92677.1|92652.1|92671.4|92646.4|31
1643025660000|2022-01-24 12:01:00|92671.1|92646.1|92671.5|92646.5|92673.4|92648.4|92669.4|92644.4|43
1643025670000|2022-01-24 12:01:10|92671.2|92646.2|92673|92648|92674.9|92649.9|92668.8|92643.8|45
1643025680000|2022-01-24 12:01:20|92672.4|92647.4|92675.2|92650.2|92678.6|92653.6|92669.3|92644.3|56
1643025690000|2022-01-24 12:01:30|92675.3|92650.3|92676.1|92651.1|92676.3|92651.3|92674.4|92649.4|33
1643025700000|2022-01-24 12:01:40|92675.9|92650.9|92682.1|92657.1|92682.9|92657.9|92675.3|92650.3|46
1643025710000|2022-01-24 12:01:50|92682.2|92657.2|92685.5|92660.5|92687.6|92662.6|92681.4|92656.4|61
1643025720000|2022-01-24 12:02:00|92685.8|92660.8|92689.5|92664.5|92689.5|92664.5|92679.5|92654.5|45
1643025730000|2022-01-24 12:02:10|92689.3|92664.3|92685.9|92660.9|92692.3|92667.3|92685.6|92660.6|55
1643025740000|2022-01-24 12:02:20|92686|92661|92685.7|92660.7|92688.1|92663.1|92681.4|92656.4|48
1643025750000|2022-01-24 12:02:30|92686.5|92661.5|92682.4|92657.4|92686.5|92661.5|92675.4|92650.4|54
1643025760000|2022-01-24 12:02:40|92682.3|92657.3|92700.5|92675.5|92701.4|92676.4|92682.3|92657.3|57
1643025770000|2022-01-24 12:02:50|92700.3|92675.3|92702|92677|92704.5|92679.5|92699.9|92674.9|51
1643025780000|2022-01-24 12:03:00|92702.1|92677.1|92703.9|92678.9|92706.8|92681.8|92702.1|92677.1|49
1643025790000|2022-01-24 12:03:10|92703.6|92678.6|92712|92687|92713|92688|92703.6|92678.6|46
1643025800000|2022-01-24 12:03:20|92712.1|92687.1|92712.4|92687.4|92713.5|92688.5|92711|92686|40
1643025810000|2022-01-24 12:03:30|92712.5|92687.5|92710.8|92685.8|92712.7|92687.7|92707.2|92682.2|43
1643025820000|2022-01-24 12:03:40|92711|92686|92713.6|92688.6|92714|92689|92711|92686|35
1643025830000|2022-01-24 12:03:50|92713.1|92688.1|92708.9|92683.9|92713.1|92688.1|92708.3|92683.3|29
1643025840000|2022-01-24 12:04:00|92707.6|92682.6|92704.6|92679.6|92707.6|92682.6|92702.4|92677.4|42
1643025850000|2022-01-24 12:04:10|92704.9|92679.9|92706.8|92681.8|92707|92682|92701.7|92676.7|45
1643025860000|2022-01-24 12:04:20|92707|92682|92709|92684|92709.2|92684.2|92707|92682|26
1643025870000|2022-01-24 12:04:30|92708.2|92683.2|92704.7|92679.7|92709.2|92684.2|92704.7|92679.7|30
1643025880000|2022-01-24 12:04:40|92704.9|92679.9|92703.3|92678.3|92706.4|92681.4|92702.8|92677.8|34
1643025890000|2022-01-24 12:04:50|92703.5|92678.5|92705.2|92680.2|92705.4|92680.4|92702.3|92677.3|34
1643025900000|2022-01-24 12:05:00|92705|92680|92702.1|92677.1|92707.1|92682.1|92702.1|92677.1|34
1643025910000|2022-01-24 12:05:10|92701.9|92676.9|92699.2|92674.2|92702.2|92677.2|92698.6|92673.6|41
1643025920000|2022-01-24 12:05:20|92699.1|92674.1|92704|92679|92705.1|92680.1|92698.8|92673.8|35
1643025930000|2022-01-24 12:05:30|92703.8|92678.8|92700.1|92675.1|92703.8|92678.8|92700.1|92675.1|30
1643025940000|2022-01-24 12:05:40|92700.2|92675.2|92701.8|92676.8|92704.1|92679.1|92700.2|92675.2|28
1643025950000|2022-01-24 12:05:50|92701.6|92676.6|92700.6|92675.6|92701.7|92676.7|92700.6|92675.6|31
1643025960000|2022-01-24 12:06:00|92700.7|92675.7|92697.2|92672.2|92704.7|92679.7|92697.1|92672.1|42
1643025970000|2022-01-24 12:06:10|92697.9|92672.9|92698.6|92673.6|92701.1|92676.1|92696.7|92671.7|48
1643025980000|2022-01-24 12:06:20|92698.7|92673.7|92698.5|92673.5|92699.4|92674.4|92698.2|92673.2|33
1643025990000|2022-01-24 12:06:30|92698.6|92673.6|92708.4|92683.4|92709.6|92684.6|92698.3|92673.3|49
1643026000000|2022-01-24 12:06:40|92710.1|92685.1|92707|92682|92714.9|92689.9|92703.5|92678.5|55
1643026010000|2022-01-24 12:06:50|92706.9|92681.9|92720.3|92695.3|92721.7|92696.7|92706.5|92681.5|56
1643026020000|2022-01-24 12:07:00|92719.7|92694.7|92716.5|92691.5|92719.9|92694.9|92715.9|92690.9|40
1643026030000|2022-01-24 12:07:10|92716.1|92691.1|92718.5|92693.5|92721.1|92696.1|92716|92691|32
1643026040000|2022-01-24 12:07:20|92718.8|92693.8|92709.4|92684.4|92719.5|92694.5|92708.2|92683.2|44
1643026050000|2022-01-24 12:07:30|92709.2|92684.2|92706.5|92681.5|92710.1|92685.1|92701.5|92676.5|52
1643026060000|2022-01-24 12:07:40|92706.7|92681.7|92707.5|92682.5|92709.6|92684.6|92705.6|92680.6|47
1643026070000|2022-01-24 12:07:50|92707.7|92682.7|92706.8|92681.8|92708.2|92683.2|92703.4|92678.4|37
1643026080000|2022-01-24 12:08:00|92706.9|92681.9|92706.1|92681.1|92708.7|92683.7|92705.7|92680.7|31
1643026090000|2022-01-24 12:08:10|92706|92681|92708.5|92683.5|92709|92684|92705.9|92680.9|23
1643026100000|2022-01-24 12:08:20|92708.4|92683.4|92714.5|92689.5|92716.4|92691.4|92707.6|92682.6|49
1643026110000|2022-01-24 12:08:30|92715.1|92690.1|92720.2|92695.2|92720.8|92695.8|92713.6|92688.6|40
1643026120000|2022-01-24 12:08:40|92722.1|92697.1|92719.8|92694.8|92722.3|92697.3|92717.1|92692.1|24
1643026130000|2022-01-24 12:08:50|92719.5|92694.5|92721.4|92696.4|92722.2|92697.2|92718.8|92693.8|27
1643026140000|2022-01-24 12:09:00|92721.5|92696.5|92724.1|92699.1|92726.6|92701.6|92720.6|92695.6|31
1643026150000|2022-01-24 12:09:10|92724.8|92699.8|92713.8|92688.8|92724.8|92699.8|92713.8|92688.8|41
1643026160000|2022-01-24 12:09:20|92712.9|92687.9|92718.4|92693.4|92719.4|92694.4|92712.5|92687.5|32
1643026170000|2022-01-24 12:09:30|92718.5|92693.5|92717.6|92692.6|92719.1|92694.1|92715.5|92690.5|47
1643026180000|2022-01-24 12:09:40|92717.5|92692.5|92714.8|92689.8|92719.7|92694.7|92710.6|92685.6|46
1643026190000|2022-01-24 12:09:50|92714.2|92689.2|92717.6|92692.6|92725.2|92700.2|92713.3|92688.3|54
1643026200000|2022-01-24 12:10:00|92718|92693|92713.9|92688.9|92718.2|92693.2|92711.3|92686.3|50
1643026210000|2022-01-24 12:10:10|92713|92688|92715.8|92690.8|92716.7|92691.7|92712.7|92687.7|35
1643026220000|2022-01-24 12:10:20|92716.8|92691.8|92715.6|92690.6|92718.1|92693.1|92715.2|92690.2|23
1643026230000|2022-01-24 12:10:30|92716.8|92691.8|92712.6|92687.6|92716.8|92691.8|92709.6|92684.6|26
1643026240000|2022-01-24 12:10:40|92711.2|92686.2|92710.3|92685.3|92714.2|92689.2|92709.6|92684.6|36
1643026250000|2022-01-24 12:10:50|92710.1|92685.1|92710.7|92685.7|92712|92687|92710|92685|35
1643026260000|2022-01-24 12:11:00|92710.5|92685.5|92710|92685|92710.8|92685.8|92707.9|92682.9|35
1643026270000|2022-01-24 12:11:10|92709.6|92684.6|92706.1|92681.1|92710.2|92685.2|92705.1|92680.1|30
1643026280000|2022-01-24 12:11:20|92706.3|92681.3|92710.9|92685.9|92711.1|92686.1|92705.7|92680.7|23
1643026290000|2022-01-24 12:11:30|92709.2|92684.2|92707.8|92682.8|92711.2|92686.2|92707.8|92682.8|27
1643026300000|2022-01-24 12:11:40|92707.7|92682.7|92706.7|92681.7|92707.8|92682.8|92702.4|92677.4|36
1643026310000|2022-01-24 12:11:50|92707.1|92682.1|92701.7|92676.7|92707.7|92682.7|92700.6|92675.6|42
1643026320000|2022-01-24 12:12:00|92701.9|92676.9|92695.8|92670.8|92702|92677|92695|92670|45
1643026330000|2022-01-24 12:12:10|92695|92670|92720.2|92695.2|92720.7|92695.7|92694.7|92669.7|58
1643026340000|2022-01-24 12:12:20|92720.1|92695.1|92721.5|92696.5|92723.9|92698.9|92720|92695|39
1643026350000|2022-01-24 12:12:30|92721.4|92696.4|92713.9|92688.9|92724.2|92699.2|92712.1|92687.1|53
1643026360000|2022-01-24 12:12:40|92714.3|92689.3|92710.5|92685.5|92717|92692|92709.7|92684.7|41
1643026370000|2022-01-24 12:12:50|92710.3|92685.3|92706.4|92681.4|92710.4|92685.4|92704.7|92679.7|41
1643026380000|2022-01-24 12:13:00|92706.7|92681.7|92705.5|92680.5|92708.8|92683.8|92704.1|92679.1|47
1643026390000|2022-01-24 12:13:10|92704.6|92679.6|92723.3|92698.3|92723.3|92698.3|92704.6|92679.6|57
1643026400000|2022-01-24 12:13:20|92722|92697|92731.6|92706.6|92732|92707|92722|92697|47
1643026410000|2022-01-24 12:13:30|92731.5|92706.5|92720.2|92695.2|92733.7|92708.7|92720.2|92695.2|56
1643026420000|2022-01-24 12:13:40|92720|92695|92710|92685|92721|92696|92710|92685|53
1643026430000|2022-01-24 12:13:50|92709.9|92684.9|92702.8|92677.8|92709.9|92684.9|92701.2|92676.2|48
1643026440000|2022-01-24 12:14:00|92702.7|92677.7|92702.9|92677.9|92704.4|92679.4|92702.1|92677.1|41
1643026450000|2022-01-24 12:14:10|92703.1|92678.1|92699.5|92674.5|92703.5|92678.5|92697.7|92672.7|45
1643026460000|2022-01-24 12:14:20|92700.3|92675.3|92689.7|92664.7|92700.8|92675.8|92687.2|92662.2|47
1643026470000|2022-01-24 12:14:30|92689.9|92664.9|92691.4|92666.4|92691.6|92666.6|92689.3|92664.3|45
1643026480000|2022-01-24 12:14:40|92691.5|92666.5|92691.8|92666.8|92692.1|92667.1|92688.7|92663.7|44
1643026490000|2022-01-24 12:14:50|92691.2|92666.2|92691.9|92666.9|92693.8|92668.8|92689.8|92664.8|56
1643026500000|2022-01-24 12:15:00|92692.3|92667.3|92679.3|92654.3|92694.2|92669.2|92678.2|92653.2|50
1643026510000|2022-01-24 12:15:10|92679|92654|92678.6|92653.6|92680.7|92655.7|92678.1|92653.1|37
1643026520000|2022-01-24 12:15:20|92678.4|92653.4|92672|92647|92678.6|92653.6|92669.7|92644.7|29
1643026530000|2022-01-24 12:15:30|92671.3|92646.3|92674.5|92649.5|92674.7|92649.7|92671.3|92646.3|40
1643026540000|2022-01-24 12:15:40|92674.2|92649.2|92678.9|92653.9|92683.7|92658.7|92674.2|92649.2|50
1643026550000|2022-01-24 12:15:50|92679|92654|92675|92650|92679.2|92654.2|92675|92650|35
1643026560000|2022-01-24 12:16:00|92675.4|92650.4|92671.2|92646.2|92675.6|92650.6|92670.9|92645.9|41
1643026570000|2022-01-24 12:16:10|92671.5|92646.5|92667.8|92642.8|92671.9|92646.9|92665.4|92640.4|55
1643026580000|2022-01-24 12:16:20|92667.9|92642.9|92673.7|92648.7|92674.3|92649.3|92667.7|92642.7|50
1643026590000|2022-01-24 12:16:30|92674.4|92649.4|92675.4|92650.4|92675.7|92650.7|92672.7|92647.7|45
1643026600000|2022-01-24 12:16:40|92675.2|92650.2|92683.9|92658.9|92685.1|92660.1|92674.9|92649.9|39
1643026610000|2022-01-24 12:16:50|92684|92659|92695.8|92670.8|92695.8|92670.8|92683|92658|38
1643026620000|2022-01-24 12:17:00|92695.7|92670.7|92707|92682|92707.2|92682.2|92694.1|92669.1|51
1643026630000|2022-01-24 12:17:10|92707.1|92682.1|92704.5|92679.5|92710|92685|92704.2|92679.2|47
1643026640000|2022-01-24 12:17:20|92704.6|92679.6|92694|92669|92705.9|92680.9|92693|92668|47
1643026650000|2022-01-24 12:17:30|92694.3|92669.3|92698.4|92673.4|92698.9|92673.9|92693.6|92668.6|44
1643026660000|2022-01-24 12:17:40|92698.5|92673.5|92693.8|92668.8|92698.9|92673.9|92693.8|92668.8|31
1643026670000|2022-01-24 12:17:50|92694.3|92669.3|92695.7|92670.7|92695.9|92670.9|92691.8|92666.8|38
1643026680000|2022-01-24 12:18:00|92695.8|92670.8|92699.2|92674.2|92701.3|92676.3|92694.5|92669.5|48
1643026690000|2022-01-24 12:18:10|92699.1|92674.1|92692.2|92667.2|92699.2|92674.2|92692.1|92667.1|35
1643026700000|2022-01-24 12:18:20|92692.3|92667.3|92692.5|92667.5|92694.9|92669.9|92692.3|92667.3|19
1643026710000|2022-01-24 12:18:30|92692.6|92667.6|92692.6|92667.6|92693|92668|92692.3|92667.3|17
1643026720000|2022-01-24 12:18:40|92692.7|92667.7|92691.3|92666.3|92697.7|92672.7|92691.3|92666.3|42
1643026730000|2022-01-24 12:18:50|92689.7|92664.7|92686.9|92661.9|92690|92665|92683.9|92658.9|42
1643026740000|2022-01-24 12:19:00|92687|92662|92687.3|92662.3|92693.1|92668.1|92686.3|92661.3|46
1643026750000|2022-01-24 12:19:10|92688|92663|92691.7|92666.7|92693.9|92668.9|92685.8|92660.8|48
1643026760000|2022-01-24 12:19:20|92691.3|92666.3|92685.9|92660.9|92693.6|92668.6|92685.6|92660.6|35
1643026770000|2022-01-24 12:19:30|92686|92661|92682.7|92657.7|92686.9|92661.9|92682.5|92657.5|37
1643026780000|2022-01-24 12:19:40|92682.3|92657.3|92682.7|92657.7|92684.8|92659.8|92680.9|92655.9|43
1643026790000|2022-01-24 12:19:50|92682.4|92657.4|92687|92662|92687.3|92662.3|92681.7|92656.7|33
1643026800000|2022-01-24 12:20:00|92687.2|92662.2|92683.2|92658.2|92687.2|92662.2|92683.1|92658.1|33
1643026810000|2022-01-24 12:20:10|92682.9|92657.9|92695.1|92670.1|92695.1|92670.1|92680.6|92655.6|57
1643026820000|2022-01-24 12:20:20|92696.3|92671.3|92700.7|92675.7|92700.7|92675.7|92695|92670|41
1643026830000|2022-01-24 12:20:30|92701.1|92676.1|92708.4|92683.4|92709.4|92684.4|92700.1|92675.1|39
1643026840000|2022-01-24 12:20:40|92708.5|92683.5|92712.2|92687.2|92715.5|92690.5|92706.6|92681.6|54
1643026850000|2022-01-24 12:20:50|92711.9|92686.9|92711.7|92686.7|92713.2|92688.2|92710.9|92685.9|43
1643026860000|2022-01-24 12:21:00|92711.8|92686.8|92722.5|92697.5|92724.4|92699.4|92711.6|92686.6|51
1643026870000|2022-01-24 12:21:10|92722.2|92697.2|92718.3|92693.3|92722.2|92697.2|92716.8|92691.8|48
1643026880000|2022-01-24 12:21:20|92718.6|92693.6|92713.2|92688.2|92718.9|92693.9|92713.2|92688.2|34
1643026890000|2022-01-24 12:21:30|92713.3|92688.3|92709.5|92684.5|92713.8|92688.8|92709.4|92684.4|55
1643026900000|2022-01-24 12:21:40|92709.6|92684.6|92716.4|92691.4|92716.4|92691.4|92709.6|92684.6|35
1643026910000|2022-01-24 12:21:50|92716.8|92691.8|92725.5|92700.5|92726.3|92701.3|92716.8|92691.8|55
1643026920000|2022-01-24 12:22:00|92725.2|92700.2|92724.2|92699.2|92725.4|92700.4|92717|92692|46
1643026930000|2022-01-24 12:22:10|92724.4|92699.4|92735.9|92710.9|92737.5|92712.5|92724.2|92699.2|58
1643026940000|2022-01-24 12:22:20|92736.2|92711.2|92733.1|92708.1|92738.5|92713.5|92729.8|92704.8|52
1643026950000|2022-01-24 12:22:30|92733.7|92708.7|92737.2|92712.2|92739.7|92714.7|92732.1|92707.1|56
1643026960000|2022-01-24 12:22:40|92737.5|92712.5|92735.1|92710.1|92739.2|92714.2|92732.6|92707.6|46
1643026970000|2022-01-24 12:22:50|92737.5|92712.5|92729.1|92704.1|92737.5|92712.5|92729.1|92704.1|41
1643026980000|2022-01-24 12:23:00|92726.9|92701.9|92730.3|92705.3|92732.3|92707.3|92726.9|92701.9|40
1643026990000|2022-01-24 12:23:10|92730.5|92705.5|92728.2|92703.2|92731.2|92706.2|92727.9|92702.9|41
1643027000000|2022-01-24 12:23:20|92728|92703|92726.7|92701.7|92728.9|92703.9|92724.6|92699.6|36
1643027010000|2022-01-24 12:23:30|92726.5|92701.5|92730.7|92705.7|92732.5|92707.5|92726.5|92701.5|33
1643027020000|2022-01-24 12:23:40|92730.1|92705.1|92730|92705|92730.1|92705.1|92728.8|92703.8|33
1643027030000|2022-01-24 12:23:50|92730.2|92705.2|92726.8|92701.8|92733.5|92708.5|92721.5|92696.5|56
1643027040000|2022-01-24 12:24:00|92726.5|92701.5|92721.4|92696.4|92728.2|92703.2|92720.7|92695.7|42
1643027050000|2022-01-24 12:24:10|92721.7|92696.7|92722.2|92697.2|92722.2|92697.2|92717.9|92692.9|37
1643027060000|2022-01-24 12:24:20|92722.5|92697.5|92724.5|92699.5|92725.6|92700.6|92721.8|92696.8|44
1643027070000|2022-01-24 12:24:30|92724.6|92699.6|92722.6|92697.6|92725.3|92700.3|92722.5|92697.5|30
1643027080000|2022-01-24 12:24:40|92722.2|92697.2|92719.2|92694.2|92723.1|92698.1|92718.7|92693.7|52
1643027090000|2022-01-24 12:24:50|92719.1|92694.1|92714|92689|92719.8|92694.8|92713.5|92688.5|39
1643027100000|2022-01-24 12:25:00|92713.6|92688.6|92711.1|92686.1|92714.5|92689.5|92710.9|92685.9|37
1643027110000|2022-01-24 12:25:10|92711.2|92686.2|92713.8|92688.8|92718.5|92693.5|92711.1|92686.1|33
1643027120000|2022-01-24 12:25:20|92714.2|92689.2|92712.9|92687.9|92714.8|92689.8|92712.9|92687.9|33
1643027130000|2022-01-24 12:25:30|92713|92688|92712.7|92687.7|92718.2|92693.2|92712.7|92687.7|27
1643027140000|2022-01-24 12:25:40|92714.2|92689.2|92713.3|92688.3|92716.6|92691.6|92712.2|92687.2|28
1643027150000|2022-01-24 12:25:50|92713.8|92688.8|92711.6|92686.6|92716.7|92691.7|92709.4|92684.4|49
1643027160000|2022-01-24 12:26:00|92711.8|92686.8|92710.9|92685.9|92712.7|92687.7|92710.1|92685.1|28
1643027170000|2022-01-24 12:26:10|92711.5|92686.5|92712.3|92687.3|92714|92689|92710.6|92685.6|19
1643027180000|2022-01-24 12:26:20|92712.7|92687.7|92711|92686|92714|92689|92709.5|92684.5|49
1643027190000|2022-01-24 12:26:30|92711.4|92686.4|92706.9|92681.9|92711.6|92686.6|92701.9|92676.9|50
1643027200000|2022-01-24 12:26:40|92710.8|92685.8|92712.6|92687.6|92712.6|92687.6|92708.2|92683.2|30
1643027210000|2022-01-24 12:26:50|92711.6|92686.6|92713.3|92688.3|92714.1|92689.1|92710.2|92685.2|34
1643027220000|2022-01-24 12:27:00|92713.7|92688.7|92714.4|92689.4|92720.2|92695.2|92713.7|92688.7|48
1643027230000|2022-01-24 12:27:10|92714|92689|92708.2|92683.2|92714|92689|92706.4|92681.4|60
1643027240000|2022-01-24 12:27:20|92708.1|92683.1|92704.6|92679.6|92708.1|92683.1|92703.5|92678.5|49
1643027250000|2022-01-24 12:27:30|92704.7|92679.7|92704.8|92679.8|92705.2|92680.2|92701.5|92676.5|43
1643027260000|2022-01-24 12:27:40|92704.7|92679.7|92709.8|92684.8|92712.7|92687.7|92704.7|92679.7|60
1643027270000|2022-01-24 12:27:50|92710.3|92685.3|92708.8|92683.8|92712.8|92687.8|92708.8|92683.8|45
1643027280000|2022-01-24 12:28:00|92709|92684|92704.6|92679.6|92709.4|92684.4|92704|92679|50
1643027290000|2022-01-24 12:28:10|92705.1|92680.1|92704.6|92679.6|92706|92681|92703.9|92678.9|39
1643027300000|2022-01-24 12:28:20|92704.3|92679.3|92702.5|92677.5|92704.3|92679.3|92699.4|92674.4|43
1643027310000|2022-01-24 12:28:30|92703.7|92678.7|92705.1|92680.1|92705.1|92680.1|92703.2|92678.2|40
1643027320000|2022-01-24 12:28:40|92705.3|92680.3|92706.6|92681.6|92707.9|92682.9|92705.3|92680.3|35
1643027330000|2022-01-24 12:28:50|92706.4|92681.4|92702.7|92677.7|92707.2|92682.2|92699.8|92674.8|36
1643027340000|2022-01-24 12:29:00|92702.6|92677.6|92706.8|92681.8|92708|92683|92702.6|92677.6|31
1643027350000|2022-01-24 12:29:10|92705.9|92680.9|92713.3|92688.3|92713.3|92688.3|92705.8|92680.8|31
1643027360000|2022-01-24 12:29:20|92713.2|92688.2|92725.6|92700.6|92725.6|92700.6|92713.2|92688.2|50
1643027370000|2022-01-24 12:29:30|92724.8|92699.8|92729.4|92704.4|92729.4|92704.4|92722.8|92697.8|39
1643027380000|2022-01-24 12:29:40|92728.8|92703.8|92727.5|92702.5|92733|92708|92726.8|92701.8|47
1643027390000|2022-01-24 12:29:50|92726.9|92701.9|92717.9|92692.9|92728.4|92703.4|92717.3|92692.3|40
1643027400000|2022-01-24 12:30:00|92717.5|92692.5|92715.1|92690.1|92717.8|92692.8|92714.1|92689.1|34
1643027410000|2022-01-24 12:30:10|92714.4|92689.4|92717.3|92692.3|92717.3|92692.3|92714.4|92689.4|28
1643027420000|2022-01-24 12:30:20|92717.8|92692.8|92716.1|92691.1|92720.8|92695.8|92714.5|92689.5|45
1643027430000|2022-01-24 12:30:30|92715.2|92690.2|92714.2|92689.2|92715.6|92690.6|92713.8|92688.8|22
1643027440000|2022-01-24 12:30:40|92714.1|92689.1|92704.6|92679.6|92714.6|92689.6|92690.4|92665.4|52
1643027450000|2022-01-24 12:30:50|92702.1|92677.1|92703.4|92678.4|92703.4|92678.4|92693|92668|47
1643027460000|2022-01-24 12:31:00|92704.3|92679.3|92705.7|92680.7|92708.6|92683.6|92703.8|92678.8|44
1643027470000|2022-01-24 12:31:10|92705.6|92680.6|92707.5|92682.5|92708|92683|92705.2|92680.2|37
1643027480000|2022-01-24 12:31:20|92707.6|92682.6|92707.5|92682.5|92707.8|92682.8|92704.4|92679.4|42
1643027490000|2022-01-24 12:31:30|92706.6|92681.6|92709|92684|92711.9|92686.9|92706.6|92681.6|48
1643027500000|2022-01-24 12:31:40|92709.2|92684.2|92707.3|92682.3|92709.2|92684.2|92707.3|92682.3|31
1643027510000|2022-01-24 12:31:50|92707.1|92682.1|92707|92682|92708.9|92683.9|92700.9|92675.9|41
1643027520000|2022-01-24 12:32:00|92707.1|92682.1|92703.6|92678.6|92707.1|92682.1|92700.9|92675.9|41
1643027530000|2022-01-24 12:32:10|92703.7|92678.7|92700.3|92675.3|92704.2|92679.2|92699.8|92674.8|24
1643027540000|2022-01-24 12:32:20|92699.9|92674.9|92698.3|92673.3|92700.1|92675.1|92698.1|92673.1|22
1643027550000|2022-01-24 12:32:30|92697.9|92672.9|92701.3|92676.3|92702.8|92677.8|92697.4|92672.4|35
1643027560000|2022-01-24 12:32:40|92701.4|92676.4|92704|92679|92704|92679|92700.4|92675.4|24
1643027570000|2022-01-24 12:32:50|92703.9|92678.9|92703.5|92678.5|92704.7|92679.7|92702.9|92677.9|19
1643027580000|2022-01-24 12:33:00|92703.6|92678.6|92705.8|92680.8|92705.8|92680.8|92703.6|92678.6|14
1643027590000|2022-01-24 12:33:10|92706.5|92681.5|92707.3|92682.3|92712.1|92687.1|92706.5|92681.5|33
1643027600000|2022-01-24 12:33:20|92708.3|92683.3|92740|92715|92740.2|92715.2|92708.3|92683.3|57
1643027610000|2022-01-24 12:33:30|92739.9|92714.9|92747.3|92722.3|92752.5|92727.5|92739.5|92714.5|43
1643027620000|2022-01-24 12:33:40|92746.3|92721.3|92749.6|92724.6|92750.1|92725.1|92743.2|92718.2|38
1643027630000|2022-01-24 12:33:50|92748.5|92723.5|92750.6|92725.6|92751.9|92726.9|92748|92723|40
1643027640000|2022-01-24 12:34:00|92750.4|92725.4|92753.2|92728.2|92753.7|92728.7|92748.6|92723.6|45
1643027650000|2022-01-24 12:34:10|92753.1|92728.1|92754.5|92729.5|92758.3|92733.3|92753.1|92728.1|43
1643027660000|2022-01-24 12:34:20|92754.3|92729.3|92763.9|92738.9|92763.9|92738.9|92753.6|92728.6|30
1643027670000|2022-01-24 12:34:30|92763.8|92738.8|92766.1|92741.1|92766.6|92741.6|92763.8|92738.8|23
1643027680000|2022-01-24 12:34:40|92765.9|92740.9|92768.5|92743.5|92770.3|92745.3|92765.5|92740.5|35
1643027690000|2022-01-24 12:34:50|92768.4|92743.4|92771.4|92746.4|92773.8|92748.8|92767.9|92742.9|43
1643027700000|2022-01-24 12:35:00|92771.1|92746.1|92770|92745|92783.2|92758.2|92766.7|92741.7|62
1643027710000|2022-01-24 12:35:10|92770.2|92745.2|92769|92744|92773.9|92748.9|92768.7|92743.7|46
1643027720000|2022-01-24 12:35:20|92769.6|92744.6|92770.9|92745.9|92775.2|92750.2|92768.5|92743.5|47
1643027730000|2022-01-24 12:35:30|92771.8|92746.8|92771.6|92746.6|92773.5|92748.5|92770.1|92745.1|36
1643027740000|2022-01-24 12:35:40|92771.9|92746.9|92776.3|92751.3|92778.7|92753.7|92771.9|92746.9|44
1643027750000|2022-01-24 12:35:50|92775.9|92750.9|92777.1|92752.1|92778.7|92753.7|92775.8|92750.8|31
1643027760000|2022-01-24 12:36:00|92776.9|92751.9|92771.3|92746.3|92778.1|92753.1|92771.3|92746.3|32
1643027770000|2022-01-24 12:36:10|92772.1|92747.1|92765.4|92740.4|92773.6|92748.6|92762.8|92737.8|44
1643027780000|2022-01-24 12:36:20|92765|92740|92762.2|92737.2|92765.9|92740.9|92761.5|92736.5|36
1643027790000|2022-01-24 12:36:30|92761|92736|92755.5|92730.5|92763.1|92738.1|92755.3|92730.3|49
1643027800000|2022-01-24 12:36:40|92755.2|92730.2|92757.2|92732.2|92757.7|92732.7|92755.2|92730.2|31
1643027810000|2022-01-24 12:36:50|92757.4|92732.4|92756|92731|92757.4|92732.4|92753.7|92728.7|45
1643027820000|2022-01-24 12:37:00|92755.8|92730.8|92755.6|92730.6|92757.6|92732.6|92755.3|92730.3|37
1643027830000|2022-01-24 12:37:10|92755.4|92730.4|92767.2|92742.2|92767.2|92742.2|92755.4|92730.4|34
1643027840000|2022-01-24 12:37:20|92766.3|92741.3|92765.3|92740.3|92770.5|92745.5|92759.1|92734.1|55
1643027850000|2022-01-24 12:37:30|92764.1|92739.1|92765.3|92740.3|92766.6|92741.6|92763|92738|43
1643027860000|2022-01-24 12:37:40|92765.1|92740.1|92765.1|92740.1|92766.3|92741.3|92763.2|92738.2|36
1643027870000|2022-01-24 12:37:50|92764.7|92739.7|92763|92738|92764.9|92739.9|92762.7|92737.7|32
1643027880000|2022-01-24 12:38:00|92763.3|92738.3|92751.5|92726.5|92770.5|92745.5|92750.6|92725.6|53
1643027890000|2022-01-24 12:38:10|92751.8|92726.8|92733.3|92708.3|92751.8|92726.8|92730.7|92705.7|67
1643027900000|2022-01-24 12:38:20|92733.7|92708.7|92726.4|92701.4|92734.8|92709.8|92726.3|92701.3|41
1643027910000|2022-01-24 12:38:30|92727.1|92702.1|92726.7|92701.7|92728.1|92703.1|92725.2|92700.2|31
1643027920000|2022-01-24 12:38:40|92726.9|92701.9|92733|92708|92733.3|92708.3|92723.1|92698.1|48
1643027930000|2022-01-24 12:38:50|92733.2|92708.2|92732.9|92707.9|92737.2|92712.2|92732.8|92707.8|49
1643027940000|2022-01-24 12:39:00|92732.8|92707.8|92736|92711|92736.4|92711.4|92732.4|92707.4|45
1643027950000|2022-01-24 12:39:10|92735.7|92710.7|92734.3|92709.3|92737.5|92712.5|92734.1|92709.1|28
1643027960000|2022-01-24 12:39:20|92734.1|92709.1|92733.8|92708.8|92737.5|92712.5|92733.1|92708.1|58
1643027970000|2022-01-24 12:39:30|92733.2|92708.2|92735.8|92710.8|92736.2|92711.2|92732.7|92707.7|46
1643027980000|2022-01-24 12:39:40|92735.6|92710.6|92748.2|92723.2|92748.5|92723.5|92733.3|92708.3|34
1643027990000|2022-01-24 12:39:50|92748.1|92723.1|92744.9|92719.9|92748.1|92723.1|92744|92719|52
1643028000000|2022-01-24 12:40:00|92745|92720|92748.1|92723.1|92748.5|92723.5|92743.2|92718.2|56
1643028010000|2022-01-24 12:40:10|92748.8|92723.8|92748.3|92723.3|92751.4|92726.4|92747.3|92722.3|49
1643028020000|2022-01-24 12:40:20|92748.4|92723.4|92747.5|92722.5|92748.6|92723.6|92744.5|92719.5|36
1643028030000|2022-01-24 12:40:30|92747.6|92722.6|92744.1|92719.1|92748.1|92723.1|92744.1|92719.1|21
1643028040000|2022-01-24 12:40:40|92744.7|92719.7|92744.9|92719.9|92745.7|92720.7|92744.6|92719.6|21
1643028050000|2022-01-24 12:40:50|92745.1|92720.1|92743.9|92718.9|92745.8|92720.8|92742.2|92717.2|37
1643028060000|2022-01-24 12:41:00|92745.7|92720.7|92736.7|92711.7|92745.7|92720.7|92735.2|92710.2|42
1643028070000|2022-01-24 12:41:10|92736.5|92711.5|92737.6|92712.6|92737.9|92712.9|92736|92711|21
1643028080000|2022-01-24 12:41:20|92738.1|92713.1|92739.1|92714.1|92742.1|92717.1|92736.8|92711.8|52
1643028090000|2022-01-24 12:41:30|92738.4|92713.4|92734|92709|92738.8|92713.8|92733.1|92708.1|46
1643028100000|2022-01-24 12:41:40|92732.8|92707.8|92733.7|92708.7|92734.6|92709.6|92728.8|92703.8|51
1643028110000|2022-01-24 12:41:50|92733.3|92708.3|92733.8|92708.8|92734.2|92709.2|92732.6|92707.6|26
1643028120000|2022-01-24 12:42:00|92733.4|92708.4|92725.2|92700.2|92733.4|92708.4|92725.1|92700.1|54
1643028130000|2022-01-24 12:42:10|92724.7|92699.7|92723|92698|92725.6|92700.6|92722.7|92697.7|42
1643028140000|2022-01-24 12:42:20|92722.9|92697.9|92726.4|92701.4|92726.9|92701.9|92722.7|92697.7|24
1643028150000|2022-01-24 12:42:30|92726.6|92701.6|92730.6|92705.6|92730.6|92705.6|92724.5|92699.5|39
1643028160000|2022-01-24 12:42:40|92731.6|92706.6|92730.7|92705.7|92732.4|92707.4|92729.1|92704.1|43
1643028170000|2022-01-24 12:42:50|92731.1|92706.1|92736.7|92711.7|92736.8|92711.8|92730.5|92705.5|34
1643028180000|2022-01-24 12:43:00|92736.4|92711.4|92734.6|92709.6|92737.3|92712.3|92733.5|92708.5|30
1643028190000|2022-01-24 12:43:10|92734.8|92709.8|92735.6|92710.6|92737.3|92712.3|92732.4|92707.4|33
1643028200000|2022-01-24 12:43:20|92735.1|92710.1|92739.4|92714.4|92739.9|92714.9|92734.8|92709.8|46
1643028210000|2022-01-24 12:43:30|92739.3|92714.3|92740.9|92715.9|92741.5|92716.5|92739.3|92714.3|28
1643028220000|2022-01-24 12:43:40|92741.1|92716.1|92741.4|92716.4|92741.9|92716.9|92739.5|92714.5|34
1643028230000|2022-01-24 12:43:50|92741|92716|92756|92731|92757|92732|92740.8|92715.8|53
1643028240000|2022-01-24 12:44:00|92755.9|92730.9|92751|92726|92757.6|92732.6|92750|92725|43
1643028250000|2022-01-24 12:44:10|92751.2|92726.2|92747.3|92722.3|92753.2|92728.2|92747.3|92722.3|26
1643028260000|2022-01-24 12:44:20|92746.9|92721.9|92747.5|92722.5|92748.3|92723.3|92746.1|92721.1|24
1643028270000|2022-01-24 12:44:30|92747.4|92722.4|92745.4|92720.4|92748.3|92723.3|92745.4|92720.4|20
1643028280000|2022-01-24 12:44:40|92745.3|92720.3|92749.4|92724.4|92752.1|92727.1|92743.1|92718.1|36
1643028290000|2022-01-24 12:44:50|92749.2|92724.2|92750.3|92725.3|92753|92728|92749.2|92724.2|39
1643028300000|2022-01-24 12:45:00|92750.4|92725.4|92750.9|92725.9|92753|92728|92750.3|92725.3|36
1643028310000|2022-01-24 12:45:10|92751.3|92726.3|92770.5|92745.5|92774.5|92749.5|92751.3|92726.3|54
1643028320000|2022-01-24 12:45:20|92770.7|92745.7|92769|92744|92770.9|92745.9|92767.8|92742.8|44
1643028330000|2022-01-24 12:45:30|92769.1|92744.1|92772.7|92747.7|92773.2|92748.2|92769|92744|32
1643028340000|2022-01-24 12:45:40|92773.2|92748.2|92778.2|92753.2|92779.3|92754.3|92773.2|92748.2|32
1643028350000|2022-01-24 12:45:50|92777.3|92752.3|92782.4|92757.4|92783.6|92758.6|92776.6|92751.6|49
1643028360000|2022-01-24 12:46:00|92783.2|92758.2|92775.6|92750.6|92783.2|92758.2|92774.7|92749.7|38
1643028370000|2022-01-24 12:46:10|92775.2|92750.2|92783.7|92758.7|92785|92760|92775|92750|42
1643028380000|2022-01-24 12:46:20|92784|92759|92783.9|92758.9|92785.7|92760.7|92780.7|92755.7|41
1643028390000|2022-01-24 12:46:30|92784.3|92759.3|92786.7|92761.7|92787.4|92762.4|92783.9|92758.9|21
1643028400000|2022-01-24 12:46:40|92786.6|92761.6|92791.9|92766.9|92792.1|92767.1|92786.5|92761.5|46
1643028410000|2022-01-24 12:46:50|92791.8|92766.8|92829.4|92804.4|92831.9|92806.9|92791.6|92766.6|71
1643028420000|2022-01-24 12:47:00|92829.6|92804.6|92825.8|92800.8|92829.8|92804.8|92824.2|92799.2|46
1643028430000|2022-01-24 12:47:10|92825.4|92800.4|92827.6|92802.6|92830.1|92805.1|92822.7|92797.7|39
1643028440000|2022-01-24 12:47:20|92827.9|92802.9|92826.5|92801.5|92829.4|92804.4|92826.5|92801.5|41
1643028450000|2022-01-24 12:47:30|92826.9|92801.9|92822.3|92797.3|92827.1|92802.1|92820.6|92795.6|43
1643028460000|2022-01-24 12:47:40|92819.9|92794.9|92790.3|92765.3|92821.6|92796.6|92789|92764|62
1643028470000|2022-01-24 12:47:50|92790.8|92765.8|92793.1|92768.1|92794.1|92769.1|92790.8|92765.8|36
1643028480000|2022-01-24 12:48:00|92793.9|92768.9|92793.1|92768.1|92794.7|92769.7|92792.3|92767.3|22
1643028490000|2022-01-24 12:48:10|92793.4|92768.4|92792|92767|92794.1|92769.1|92790.8|92765.8|42
1643028500000|2022-01-24 12:48:20|92793.7|92768.7|92801.1|92776.1|92801.1|92776.1|92793.7|92768.7|39
1643028510000|2022-01-24 12:48:30|92796.8|92771.8|92796|92771|92798.9|92773.9|92792.3|92767.3|50
1643028520000|2022-01-24 12:48:40|92796.2|92771.2|92797.3|92772.3|92799.5|92774.5|92795.7|92770.7|37
1643028530000|2022-01-24 12:48:50|92798.2|92773.2|92802.9|92777.9|92802.9|92777.9|92798.2|92773.2|32
1643028540000|2022-01-24 12:49:00|92803.1|92778.1|92804.7|92779.7|92806.6|92781.6|92801.9|92776.9|36
1643028550000|2022-01-24 12:49:10|92805|92780|92811.2|92786.2|92811.8|92786.8|92801.2|92776.2|51
1643028560000|2022-01-24 12:49:20|92811.5|92786.5|92827.9|92802.9|92831.5|92806.5|92811.4|92786.4|49
1643028570000|2022-01-24 12:49:30|92828|92803|92836.8|92811.8|92838.4|92813.4|92827|92802|45
1643028580000|2022-01-24 12:49:40|92837.2|92812.2|92838.1|92813.1|92842.8|92817.8|92836.6|92811.6|42
1643028590000|2022-01-24 12:49:50|92837.9|92812.9|92840|92815|92841.5|92816.5|92837.8|92812.8|33
1643028600000|2022-01-24 12:50:00|92839.8|92814.8|92839.6|92814.6|92841.2|92816.2|92838.6|92813.6|35
1643028610000|2022-01-24 12:50:10|92839.8|92814.8|92842.7|92817.7|92843.9|92818.9|92839.5|92814.5|43
1643028620000|2022-01-24 12:50:20|92842.6|92817.6|92845.1|92820.1|92846|92821|92842.6|92817.6|45
1643028630000|2022-01-24 12:50:30|92845.2|92820.2|92844.3|92819.3|92847.2|92822.2|92843.2|92818.2|41
1643028640000|2022-01-24 12:50:40|92844.5|92819.5|92843.4|92818.4|92848.1|92823.1|92838.6|92813.6|48
1643028650000|2022-01-24 12:50:50|92844|92819|92850.5|92825.5|92850.5|92825.5|92841.4|92816.4|36
1643028660000|2022-01-24 12:51:00|92849.8|92824.8|92852.7|92827.7|92856.2|92831.2|92842.4|92817.4|60
1643028670000|2022-01-24 12:51:10|92849.7|92824.7|92849.7|92824.7|92852|92827|92847.8|92822.8|40
1643028680000|2022-01-24 12:51:20|92849.6|92824.6|92847|92822|92852|92827|92846.9|92821.9|47
1643028690000|2022-01-24 12:51:30|92848.5|92823.5|92847.3|92822.3|92848.6|92823.6|92845.8|92820.8|47
1643028700000|2022-01-24 12:51:40|92848.3|92823.3|92842.5|92817.5|92848.3|92823.3|92837|92812|66
1643028710000|2022-01-24 12:51:50|92841.6|92816.6|92836.6|92811.6|92841.6|92816.6|92835|92810|51
1643028720000|2022-01-24 12:52:00|92837.4|92812.4|92840.4|92815.4|92843.5|92818.5|92837.4|92812.4|60
1643028730000|2022-01-24 12:52:10|92841.1|92816.1|92828.4|92803.4|92841.1|92816.1|92827.6|92802.6|55
1643028740000|2022-01-24 12:52:20|92827.5|92802.5|92829.9|92804.9|92831.7|92806.7|92827.5|92802.5|52
1643028750000|2022-01-24 12:52:30|92829.4|92804.4|92829.1|92804.1|92829.7|92804.7|92828.6|92803.6|27
1643028760000|2022-01-24 12:52:40|92829.3|92804.3|92834.4|92809.4|92837.9|92812.9|92828.8|92803.8|39
1643028770000|2022-01-24 12:52:50|92834.3|92809.3|92831.5|92806.5|92834.3|92809.3|92831.4|92806.4|36
1643028780000|2022-01-24 12:53:00|92832.2|92807.2|92826.4|92801.4|92832.2|92807.2|92824.5|92799.5|27
1643028790000|2022-01-24 12:53:10|92826.3|92801.3|92826.9|92801.9|92829.5|92804.5|92825.7|92800.7|44
1643028800000|2022-01-24 12:53:20|92826.7|92801.7|92820|92795|92826.8|92801.8|92819.5|92794.5|39
1643028810000|2022-01-24 12:53:30|92819.9|92794.9|92822.3|92797.3|92823.1|92798.1|92817.8|92792.8|41
1643028820000|2022-01-24 12:53:40|92823.2|92798.2|92826.9|92801.9|92832|92807|92823|92798|60
1643028830000|2022-01-24 12:53:50|92826.4|92801.4|92834.7|92809.7|92835.5|92810.5|92824.1|92799.1|48
1643028840000|2022-01-24 12:54:00|92834.4|92809.4|92838.9|92813.9|92838.9|92813.9|92833.6|92808.6|43
1643028850000|2022-01-24 12:54:10|92839|92814|92840.8|92815.8|92841.8|92816.8|92837.8|92812.8|50
1643028860000|2022-01-24 12:54:20|92840.7|92815.7|92839.6|92814.6|92843.1|92818.1|92839.6|92814.6|32
1643028870000|2022-01-24 12:54:30|92840.1|92815.1|92830.4|92805.4|92842.3|92817.3|92827.9|92802.9|56
1643028880000|2022-01-24 12:54:40|92833.6|92808.6|92832.3|92807.3|92837.3|92812.3|92831.8|92806.8|52
1643028890000|2022-01-24 12:54:50|92832.9|92807.9|92825.9|92800.9|92833.8|92808.8|92825.2|92800.2|51
1643028900000|2022-01-24 12:55:00|92826.6|92801.6|92819.9|92794.9|92829|92804|92819.7|92794.7|46
1643028910000|2022-01-24 12:55:10|92819.8|92794.8|92819|92794|92821.9|92796.9|92817.4|92792.4|35
1643028920000|2022-01-24 12:55:20|92818.9|92793.9|92826.2|92801.2|92826.5|92801.5|92818.9|92793.9|52
1643028930000|2022-01-24 12:55:30|92827.1|92802.1|92829.7|92804.7|92831.3|92806.3|92825.7|92800.7|44
1643028940000|2022-01-24 12:55:40|92829.4|92804.4|92825.4|92800.4|92830|92805|92824.9|92799.9|29
1643028950000|2022-01-24 12:55:50|92825.5|92800.5|92832.2|92807.2|92832.2|92807.2|92825|92800|34
1643028960000|2022-01-24 12:56:00|92832.6|92807.6|92831.6|92806.6|92833.4|92808.4|92831.4|92806.4|37
1643028970000|2022-01-24 12:56:10|92832|92807|92835.8|92810.8|92836.3|92811.3|92832|92807|44
1643028980000|2022-01-24 12:56:20|92834.4|92809.4|92841.6|92816.6|92842.1|92817.1|92834.3|92809.3|48
1643028990000|2022-01-24 12:56:30|92842.4|92817.4|92849.3|92824.3|92849.3|92824.3|92842.2|92817.2|43
1643029000000|2022-01-24 12:56:40|92849|92824|92850.1|92825.1|92850.2|92825.2|92848.3|92823.3|49
1643029010000|2022-01-24 12:56:50|92849.8|92824.8|92847.4|92822.4|92851.8|92826.8|92846.7|92821.7|40
1643029020000|2022-01-24 12:57:00|92847.7|92822.7|92848.7|92823.7|92849.1|92824.1|92844.9|92819.9|55
1643029030000|2022-01-24 12:57:10|92848.3|92823.3|92847.9|92822.9|92850.2|92825.2|92847.5|92822.5|50
1643029040000|2022-01-24 12:57:20|92848.1|92823.1|92857.8|92832.8|92857.8|92832.8|92848.1|92823.1|51
1643029050000|2022-01-24 12:57:30|92860.2|92835.2|92890.3|92865.3|92891.2|92866.2|92860.2|92835.2|70
1643029060000|2022-01-24 12:57:40|92892.9|92867.9|92890.9|92865.9|92896.1|92871.1|92889.9|92864.9|56
1643029070000|2022-01-24 12:57:50|92891.2|92866.2|92871.7|92846.7|92891.2|92866.2|92869|92844|57
1643029080000|2022-01-24 12:58:00|92872.5|92847.5|92869.1|92844.1|92872.5|92847.5|92866.9|92841.9|53
1643029090000|2022-01-24 12:58:10|92869.4|92844.4|92857.8|92832.8|92870.7|92845.7|92857.2|92832.2|56
1643029100000|2022-01-24 12:58:20|92857.1|92832.1|92869.4|92844.4|92871.5|92846.5|92856.5|92831.5|64
1643029110000|2022-01-24 12:58:30|92869.2|92844.2|92869.7|92844.7|92875.2|92850.2|92867.1|92842.1|67
1643029120000|2022-01-24 12:58:40|92869.5|92844.5|92868.7|92843.7|92872.5|92847.5|92864.9|92839.9|66
1643029130000|2022-01-24 12:58:50|92868.6|92843.6|92871.9|92846.9|92874.5|92849.5|92867|92842|65
1643029140000|2022-01-24 12:59:00|92871.8|92846.8|92879.1|92854.1|92879.6|92854.6|92867.4|92842.4|52
1643029150000|2022-01-24 12:59:10|92880.1|92855.1|92875.3|92850.3|92880.1|92855.1|92872.5|92847.5|58
1643029160000|2022-01-24 12:59:20|92874.9|92849.9|92879|92854|92880.5|92855.5|92873.8|92848.8|51
1643029170000|2022-01-24 12:59:30|92878|92853|92882.7|92857.7|92883.3|92858.3|92877.8|92852.8|51
1643029180000|2022-01-24 12:59:40|92881.8|92856.8|92878.4|92853.4|92882.9|92857.9|92874.2|92849.2|57
1643029190000|2022-01-24 12:59:50|92877.4|92852.4|92878.4|92853.4|92880.7|92855.7|92873.3|92848.3|51
1643029200000|2022-01-24 13:00:00|92877.8|92852.8|92875.1|92850.1|92879.9|92854.9|92873.5|92848.5|64
1643029210000|2022-01-24 13:00:10|92874.4|92849.4|92870.7|92845.7|92875.1|92850.1|92868.6|92843.6|62
1643029220000|2022-01-24 13:00:20|92870.1|92845.1|92875.1|92850.1|92875.9|92850.9|92870|92845|52
1643029230000|2022-01-24 13:00:30|92875|92850|92876.9|92851.9|92878|92853|92869.8|92844.8|57
1643029240000|2022-01-24 13:00:40|92877|92852|92873.2|92848.2|92877.2|92852.2|92867.3|92842.3|53
1643029250000|2022-01-24 13:00:50|92873.4|92848.4|92887.9|92862.9|92889.4|92864.4|92872.1|92847.1|62
1643029260000|2022-01-24 13:01:00|92887.3|92862.3|92884.5|92859.5|92890|92865|92879.7|92854.7|71
1643029270000|2022-01-24 13:01:10|92886.5|92861.5|92885.4|92860.4|92889.7|92864.7|92883.3|92858.3|55
1643029280000|2022-01-24 13:01:20|92885.3|92860.3|92893.3|92868.3|92894.3|92869.3|92884.1|92859.1|58
1643029290000|2022-01-24 13:01:30|92893.6|92868.6|92907.3|92882.3|92909.2|92884.2|92893.1|92868.1|54
1643029300000|2022-01-24 13:01:40|92907.1|92882.1|92913.3|92888.3|92913.4|92888.4|92906.8|92881.8|42
1643029310000|2022-01-24 13:01:50|92912.7|92887.7|92930.6|92905.6|92932|92907|92911.7|92886.7|62
1643029320000|2022-01-24 13:02:00|92932.1|92907.1|92933.4|92908.4|92935.4|92910.4|92930.2|92905.2|68
1643029330000|2022-01-24 13:02:10|92933.9|92908.9|92925.4|92900.4|92933.9|92908.9|92923.1|92898.1|54
1643029340000|2022-01-24 13:02:20|92925.5|92900.5|92925.1|92900.1|92930.5|92905.5|92918.6|92893.6|60
1643029350000|2022-01-24 13:02:30|92923.5|92898.5|92923.1|92898.1|92925.5|92900.5|92918.2|92893.2|55
1643029360000|2022-01-24 13:02:40|92922|92897|92916.1|92891.1|92922.2|92897.2|92914.7|92889.7|59
1643029370000|2022-01-24 13:02:50|92916.4|92891.4|92918.9|92893.9|92919.5|92894.5|92913.7|92888.7|43
1643029380000|2022-01-24 13:03:00|92920.1|92895.1|92929.5|92904.5|92931.8|92906.8|92920.1|92895.1|58
1643029390000|2022-01-24 13:03:10|92929|92904|92930.1|92905.1|92931|92906|92925.7|92900.7|45
1643029400000|2022-01-24 13:03:20|92930.5|92905.5|92930.3|92905.3|92930.5|92905.5|92922.9|92897.9|59
1643029410000|2022-01-24 13:03:30|92930.2|92905.2|92934.1|92909.1|92934.4|92909.4|92928.5|92903.5|57
1643029420000|2022-01-24 13:03:40|92934|92909|92937.2|92912.2|92939.2|92914.2|92932.8|92907.8|45
1643029430000|2022-01-24 13:03:50|92938.3|92913.3|92946.9|92921.9|92950.3|92925.3|92935.6|92910.6|48
1643029440000|2022-01-24 13:04:00|92946.5|92921.5|92945.6|92920.6|92947.4|92922.4|92945.4|92920.4|36
1643029450000|2022-01-24 13:04:10|92945.9|92920.9|92945.6|92920.6|92948|92923|92944.4|92919.4|38
1643029460000|2022-01-24 13:04:20|92946.5|92921.5|92953.7|92928.7|92954.7|92929.7|92946.5|92921.5|52
1643029470000|2022-01-24 13:04:30|92954|92929|92947.1|92922.1|92954.8|92929.8|92945|92920|63
1643029480000|2022-01-24 13:04:40|92946.5|92921.5|92954|92929|92954.4|92929.4|92943.4|92918.4|58
1643029490000|2022-01-24 13:04:50|92953.2|92928.2|92951.1|92926.1|92956.6|92931.6|92950.4|92925.4|36
1643029500000|2022-01-24 13:05:00|92952|92927|92952.6|92927.6|92954.5|92929.5|92950.1|92925.1|43
1643029510000|2022-01-24 13:05:10|92953.2|92928.2|92956.5|92931.5|92959.5|92934.5|92951.5|92926.5|48
1643029520000|2022-01-24 13:05:20|92957.5|92932.5|92955.8|92930.8|92958.4|92933.4|92954.7|92929.7|34
1643029530000|2022-01-24 13:05:30|92955.9|92930.9|92946.6|92921.6|92955.9|92930.9|92946.6|92921.6|48
1643029540000|2022-01-24 13:05:40|92946.3|92921.3|92941.2|92916.2|92946.3|92921.3|92939.8|92914.8|52
1643029550000|2022-01-24 13:05:50|92941.7|92916.7|92940.4|92915.4|92943.4|92918.4|92940.4|92915.4|50
1643029560000|2022-01-24 13:06:00|92939.6|92914.6|92934.1|92909.1|92940.5|92915.5|92926.8|92901.8|65
1643029570000|2022-01-24 13:06:10|92933.1|92908.1|92928.5|92903.5|92933.4|92908.4|92927.9|92902.9|55
1643029580000|2022-01-24 13:06:20|92929.3|92904.3|92932.1|92907.1|92935|92910|92928.3|92903.3|45
1643029590000|2022-01-24 13:06:30|92932.3|92907.3|92939.3|92914.3|92941.3|92916.3|92927.1|92902.1|62
1643029600000|2022-01-24 13:06:40|92944.8|92919.8|92951.5|92926.5|92953.4|92928.4|92939.6|92914.6|57
1643029610000|2022-01-24 13:06:50|92951.1|92926.1|92945.3|92920.3|92951.1|92926.1|92939.9|92914.9|57
1643029620000|2022-01-24 13:07:00|92944.1|92919.1|92939.7|92914.7|92944.6|92919.6|92938.3|92913.3|43
1643029630000|2022-01-24 13:07:10|92939.2|92914.2|92931.4|92906.4|92940.5|92915.5|92930.3|92905.3|55
1643029640000|2022-01-24 13:07:20|92931.7|92906.7|92934.9|92909.9|92936.7|92911.7|92930.4|92905.4|54
1643029650000|2022-01-24 13:07:30|92935.1|92910.1|92929.7|92904.7|92935.3|92910.3|92928.5|92903.5|39
1643029660000|2022-01-24 13:07:40|92928.4|92903.4|92930.5|92905.5|92933.9|92908.9|92927.6|92902.6|52
1643029670000|2022-01-24 13:07:50|92930.8|92905.8|92944.6|92919.6|92946.7|92921.7|92929.6|92904.6|60
1643029680000|2022-01-24 13:08:00|92945.6|92920.6|92941.5|92916.5|92945.6|92920.6|92938.8|92913.8|38
1643029690000|2022-01-24 13:08:10|92941.6|92916.6|92939.6|92914.6|92941.8|92916.8|92937.2|92912.2|41
1643029700000|2022-01-24 13:08:20|92939.5|92914.5|92938.9|92913.9|92939.7|92914.7|92937.3|92912.3|17
1643029710000|2022-01-24 13:08:30|92939.2|92914.2|92940.4|92915.4|92944|92919|92938.9|92913.9|45
1643029720000|2022-01-24 13:08:40|92941|92916|92938.6|92913.6|92941|92916|92936.8|92911.8|38
1643029730000|2022-01-24 13:08:50|92938.8|92913.8|92938.7|92913.7|92940.1|92915.1|92938|92913|22
1643029740000|2022-01-24 13:09:00|92938.9|92913.9|92935.8|92910.8|92938.9|92913.9|92932.4|92907.4|44
1643029750000|2022-01-24 13:09:10|92935.7|92910.7|92933.3|92908.3|92935.7|92910.7|92930.8|92905.8|44
1643029760000|2022-01-24 13:09:20|92932.5|92907.5|92930.6|92905.6|92932.5|92907.5|92923.9|92898.9|52
1643029770000|2022-01-24 13:09:30|92930.8|92905.8|92948.9|92923.9|92950.4|92925.4|92927.6|92902.6|63
1643029780000|2022-01-24 13:09:40|92949|92924|92939.8|92914.8|92952.5|92927.5|92939.8|92914.8|55
1643029790000|2022-01-24 13:09:50|92940.8|92915.8|92943.5|92918.5|92944.7|92919.7|92940.5|92915.5|40
1643029800000|2022-01-24 13:10:00|92943.8|92918.8|92944.5|92919.5|92949.3|92924.3|92943.8|92918.8|51
1643029810000|2022-01-24 13:10:10|92944.6|92919.6|92939.6|92914.6|92946.5|92921.5|92938.9|92913.9|60
1643029820000|2022-01-24 13:10:20|92940.8|92915.8|92935.8|92910.8|92941.1|92916.1|92934|92909|48
1643029830000|2022-01-24 13:10:30|92936.7|92911.7|92932.3|92907.3|92938.8|92913.8|92931.7|92906.7|52
1643029840000|2022-01-24 13:10:40|92931.8|92906.8|92933.4|92908.4|92934.3|92909.3|92929.8|92904.8|56
1643029850000|2022-01-24 13:10:50|92933.7|92908.7|92938.9|92913.9|92939|92914|92932.1|92907.1|44
1643029860000|2022-01-24 13:11:00|92938.7|92913.7|92935.6|92910.6|92941.3|92916.3|92934.3|92909.3|51
1643029870000|2022-01-24 13:11:10|92935.2|92910.2|92936.4|92911.4|92938.6|92913.6|92935.2|92910.2|40
1643029880000|2022-01-24 13:11:20|92936.5|92911.5|92939.2|92914.2|92941.3|92916.3|92936.3|92911.3|41
1643029890000|2022-01-24 13:11:30|92939.8|92914.8|92942.9|92917.9|92948.2|92923.2|92935.9|92910.9|56
1643029900000|2022-01-24 13:11:40|92943.4|92918.4|92938.4|92913.4|92944.1|92919.1|92938.3|92913.3|43
1643029910000|2022-01-24 13:11:50|92937.7|92912.7|92941.5|92916.5|92944.4|92919.4|92937.7|92912.7|58
1643029920000|2022-01-24 13:12:00|92940.8|92915.8|92943.2|92918.2|92944.8|92919.8|92940|92915|47
1643029930000|2022-01-24 13:12:10|92947.5|92922.5|92947.9|92922.9|92960.1|92935.1|92941.1|92916.1|54
1643029940000|2022-01-24 13:12:20|92948.1|92923.1|92942.7|92917.7|92950.3|92925.3|92942.7|92917.7|40
1643029950000|2022-01-24 13:12:30|92942.5|92917.5|92954.1|92929.1|92954.1|92929.1|92939|92914|56
1643029960000|2022-01-24 13:12:40|92954.6|92929.6|92942|92917|92954.6|92929.6|92937.3|92912.3|55
1643029970000|2022-01-24 13:12:50|92941.3|92916.3|92950.4|92925.4|92952.4|92927.4|92936.6|92911.6|60
1643029980000|2022-01-24 13:13:00|92950.3|92925.3|92947.1|92922.1|92950.6|92925.6|92943.8|92918.8|46
1643029990000|2022-01-24 13:13:10|92947.4|92922.4|92948.1|92923.1|92949.5|92924.5|92947.3|92922.3|33
1643030000000|2022-01-24 13:13:20|92946.2|92921.2|92948.1|92923.1|92949.9|92924.9|92943.1|92918.1|53
1643030010000|2022-01-24 13:13:30|92948.6|92923.6|92953.2|92928.2|92953.6|92928.6|92947.1|92922.1|55
1643030020000|2022-01-24 13:13:40|92953.8|92928.8|92948.7|92923.7|92953.8|92928.8|92948.7|92923.7|43
1643030030000|2022-01-24 13:13:50|92948.8|92923.8|92951|92926|92954.3|92929.3|92947.2|92922.2|48
1643030040000|2022-01-24 13:14:00|92951.8|92926.8|92951.9|92926.9|92952.2|92927.2|92948.5|92923.5|34
1643030050000|2022-01-24 13:14:10|92952.2|92927.2|92952.4|92927.4|92952.4|92927.4|92949.6|92924.6|29
1643030060000|2022-01-24 13:14:20|92952.1|92927.1|92946|92921|92953.6|92928.6|92939.8|92914.8|62
1643030070000|2022-01-24 13:14:30|92945.7|92920.7|92948.6|92923.6|92956.9|92931.9|92941.9|92916.9|60
1643030080000|2022-01-24 13:14:40|92948.4|92923.4|92940.5|92915.5|92950.5|92925.5|92939.2|92914.2|51
1643030090000|2022-01-24 13:14:50|92940.3|92915.3|92935.9|92910.9|92941.3|92916.3|92934.1|92909.1|53
1643030100000|2022-01-24 13:15:00|92935.5|92910.5|92936.9|92911.9|92944.3|92919.3|92934.8|92909.8|59
1643030110000|2022-01-24 13:15:10|92939.2|92914.2|92937.7|92912.7|92940.9|92915.9|92936.9|92911.9|51
1643030120000|2022-01-24 13:15:20|92936.7|92911.7|92926.4|92901.4|92936.7|92911.7|92924.4|92899.4|57
1643030130000|2022-01-24 13:15:30|92926.2|92901.2|92924.5|92899.5|92926.8|92901.8|92924.3|92899.3|43
1643030140000|2022-01-24 13:15:40|92924.3|92899.3|92921.9|92896.9|92927.8|92902.8|92921|92896|54
1643030150000|2022-01-24 13:15:50|92922.1|92897.1|92930.9|92905.9|92933.1|92908.1|92922.1|92897.1|55
1643030160000|2022-01-24 13:16:00|92930.7|92905.7|92933.1|92908.1|92936.3|92911.3|92930.3|92905.3|51
1643030170000|2022-01-24 13:16:10|92933.4|92908.4|92930.6|92905.6|92934.3|92909.3|92928.4|92903.4|45
1643030180000|2022-01-24 13:16:20|92930.7|92905.7|92940.2|92915.2|92940.2|92915.2|92930.7|92905.7|50
1643030190000|2022-01-24 13:16:30|92940.6|92915.6|92940.8|92915.8|92944|92919|92939.3|92914.3|49
1643030200000|2022-01-24 13:16:40|92940.7|92915.7|92942.1|92917.1|92944|92919|92939.9|92914.9|35
1643030210000|2022-01-24 13:16:50|92942|92917|92940.9|92915.9|92944.8|92919.8|92939.1|92914.1|45
1643030220000|2022-01-24 13:17:00|92941.2|92916.2|92955.8|92930.8|92957.6|92932.6|92940.4|92915.4|59
1643030230000|2022-01-24 13:17:10|92955.7|92930.7|92960.8|92935.8|92961.4|92936.4|92955.6|92930.6|36
1643030240000|2022-01-24 13:17:20|92961.6|92936.6|92985|92960|92991.1|92966.1|92960|92935|61
1643030250000|2022-01-24 13:17:30|92984.3|92959.3|92991.6|92966.6|92997.3|92972.3|92982.5|92957.5|67
1643030260000|2022-01-24 13:17:40|92991.4|92966.4|92992.3|92967.3|92994.2|92969.2|92987.8|92962.8|59
1643030270000|2022-01-24 13:17:50|92992.4|92967.4|92995.5|92970.5|92998.1|92973.1|92988.8|92963.8|51
1643030280000|2022-01-24 13:18:00|92995.6|92970.6|92996.3|92971.3|92997|92972|92995|92970|42
1643030290000|2022-01-24 13:18:10|92996.4|92971.4|92992.1|92967.1|92996.4|92971.4|92989.9|92964.9|43
1643030300000|2022-01-24 13:18:20|92992.2|92967.2|92991.4|92966.4|92994.1|92969.1|92990.2|92965.2|41
1643030310000|2022-01-24 13:18:30|92991.5|92966.5|92977.9|92952.9|92991.6|92966.6|92977.1|92952.1|45
1643030320000|2022-01-24 13:18:40|92978.2|92953.2|92944.6|92919.6|92978.2|92953.2|92942.9|92917.9|72
1643030330000|2022-01-24 13:18:50|92944.7|92919.7|92959.8|92934.8|92960.1|92935.1|92943.5|92918.5|65
1643030340000|2022-01-24 13:19:00|92958.5|92933.5|92964|92939|92964|92939|92958.5|92933.5|42
1643030350000|2022-01-24 13:19:10|92963.8|92938.8|92971.4|92946.4|92971.8|92946.8|92962.6|92937.6|54
1643030360000|2022-01-24 13:19:20|92971.5|92946.5|92965.8|92940.8|92972.1|92947.1|92965.7|92940.7|43
1643030370000|2022-01-24 13:19:30|92965.6|92940.6|92962.7|92937.7|92966|92941|92962|92937|39
1643030380000|2022-01-24 13:19:40|92962.6|92937.6|92961.2|92936.2|92963|92938|92961.1|92936.1|24
1643030390000|2022-01-24 13:19:50|92961.5|92936.5|92970.9|92945.9|92971.2|92946.2|92961|92936|45
1643030400000|2022-01-24 13:20:00|92969.2|92944.2|92973.4|92948.4|92973.6|92948.6|92969.2|92944.2|59
1643030410000|2022-01-24 13:20:10|92974.9|92949.9|92975.7|92950.7|92977.5|92952.5|92972.7|92947.7|47
1643030420000|2022-01-24 13:20:20|92975.6|92950.6|92974.6|92949.6|92976.1|92951.1|92974.1|92949.1|38
1643030430000|2022-01-24 13:20:30|92974.7|92949.7|92975.6|92950.6|92975.7|92950.7|92974.5|92949.5|23
1643030440000|2022-01-24 13:20:40|92975.7|92950.7|92999.3|92974.3|93000.1|92975.1|92975|92950|49
1643030450000|2022-01-24 13:20:50|92999.6|92974.6|93011.9|92986.9|93012|92987|92998|92973|39
1643030460000|2022-01-24 13:21:00|93011.8|92986.8|93012.3|92987.3|93013.8|92988.8|93008.9|92983.9|38
1643030470000|2022-01-24 13:21:10|93012.9|92987.9|93003|92978|93014|92989|93001.9|92976.9|29
1643030480000|2022-01-24 13:21:20|93002.8|92977.8|93002|92977|93003.5|92978.5|93002|92977|20
1643030490000|2022-01-24 13:21:30|93002.1|92977.1|93000.4|92975.4|93002.5|92977.5|92999|92974|33
1643030500000|2022-01-24 13:21:40|93000|92975|93004.2|92979.2|93004.9|92979.9|93000|92975|35
1643030510000|2022-01-24 13:21:50|93004.3|92979.3|92998|92973|93004.6|92979.6|92997.7|92972.7|53
1643030520000|2022-01-24 13:22:00|92997.5|92972.5|92997.6|92972.6|93001.2|92976.2|92997.4|92972.4|44
1643030530000|2022-01-24 13:22:10|92997.9|92972.9|92997.9|92972.9|92998.4|92973.4|92996.7|92971.7|39
1643030540000|2022-01-24 13:22:20|92998|92973|92999|92974|92999.9|92974.9|92995.8|92970.8|39
1643030550000|2022-01-24 13:22:30|92998.8|92973.8|92995.4|92970.4|93000.3|92975.3|92995.1|92970.1|46
1643030560000|2022-01-24 13:22:40|92995.7|92970.7|92997.5|92972.5|92997.6|92972.6|92995.5|92970.5|20
1643030570000|2022-01-24 13:22:50|92997.4|92972.4|92991.2|92966.2|93000.1|92975.1|92990.9|92965.9|49
1643030580000|2022-01-24 13:23:00|92991|92966|92989.6|92964.6|92991.5|92966.5|92988.2|92963.2|33
1643030590000|2022-01-24 13:23:10|92989.5|92964.5|92989.5|92964.5|92990.7|92965.7|92988.8|92963.8|29
1643030600000|2022-01-24 13:23:20|92989.6|92964.6|92977.1|92952.1|92989.7|92964.7|92977.1|92952.1|40
1643030610000|2022-01-24 13:23:30|92977.6|92952.6|92982.6|92957.6|92982.6|92957.6|92968.6|92943.6|61
1643030620000|2022-01-24 13:23:40|92982.3|92957.3|92991.5|92966.5|92992.6|92967.6|92981.8|92956.8|59
1643030630000|2022-01-24 13:23:50|92991.3|92966.3|92999.4|92974.4|93003.7|92978.7|92990.2|92965.2|61
1643030640000|2022-01-24 13:24:00|92999.5|92974.5|93004.7|92979.7|93009|92984|92999.5|92974.5|54
1643030650000|2022-01-24 13:24:10|93008|92983|93010.9|92985.9|93012.5|92987.5|93005.7|92980.7|65
1643030660000|2022-01-24 13:24:20|93011|92986|93012.4|92987.4|93014.4|92989.4|93010|92985|50
1643030670000|2022-01-24 13:24:30|93011.4|92986.4|93000.2|92975.2|93011.7|92986.7|92986.1|92961.1|61
1643030680000|2022-01-24 13:24:40|92999.4|92974.4|92992.6|92967.6|92999.9|92974.9|92988.7|92963.7|60
1643030690000|2022-01-24 13:24:50|92992.7|92967.7|92973.4|92948.4|92995.2|92970.2|92972.9|92947.9|60
1643030700000|2022-01-24 13:25:00|92973.7|92948.7|92978.1|92953.1|92980.3|92955.3|92973.7|92948.7|57
1643030710000|2022-01-24 13:25:10|92978.6|92953.6|92976.6|92951.6|92980.5|92955.5|92974.6|92949.6|53
1643030720000|2022-01-24 13:25:20|92976.4|92951.4|93007.1|92982.1|93007.1|92982.1|92976.3|92951.3|60
1643030730000|2022-01-24 13:25:30|93008.9|92983.9|93005.7|92980.7|93009.6|92984.6|93002.2|92977.2|57
1643030740000|2022-01-24 13:25:40|93006.2|92981.2|93008.4|92983.4|93008.4|92983.4|93002.5|92977.5|42
1643030750000|2022-01-24 13:25:50|93008.3|92983.3|93008.7|92983.7|93009.7|92984.7|93007|92982|40
1643030760000|2022-01-24 13:26:00|93007.7|92982.7|93002.6|92977.6|93012.1|92987.1|93000.4|92975.4|67
1643030770000|2022-01-24 13:26:10|93002.2|92977.2|93003.2|92978.2|93003.7|92978.7|93001.1|92976.1|26
1643030780000|2022-01-24 13:26:20|93002.8|92977.8|92998.5|92973.5|93002.8|92977.8|92997.3|92972.3|40
1643030790000|2022-01-24 13:26:30|92998.8|92973.8|92995.7|92970.7|92999.5|92974.5|92994.9|92969.9|39
1643030800000|2022-01-24 13:26:40|92994.9|92969.9|93003.5|92978.5|93005.3|92980.3|92994.9|92969.9|44
1643030810000|2022-01-24 13:26:50|93003.4|92978.4|93002.5|92977.5|93003.4|92978.4|93001.8|92976.8|26
1643030820000|2022-01-24 13:27:00|93002.7|92977.7|93004.8|92979.8|93010.4|92985.4|93002.7|92977.7|54
1643030830000|2022-01-24 13:27:10|93005|92980|93005.2|92980.2|93006.4|92981.4|93002.8|92977.8|54
1643030840000|2022-01-24 13:27:20|93005.8|92980.8|93005|92980|93006.6|92981.6|93003.8|92978.8|44
1643030850000|2022-01-24 13:27:30|93005.1|92980.1|93005.9|92980.9|93006.6|92981.6|93003.8|92978.8|44
1643030860000|2022-01-24 13:27:40|93007|92982|93007.1|92982.1|93009.6|92984.6|93003.5|92978.5|45
1643030870000|2022-01-24 13:27:50|93007.7|92982.7|93005.3|92980.3|93008.8|92983.8|93004.6|92979.6|38
1643030880000|2022-01-24 13:28:00|93002.6|92977.6|93005.1|92980.1|93005.7|92980.7|93002.6|92977.6|49
1643030890000|2022-01-24 13:28:10|93005.2|92980.2|93006.2|92981.2|93007.4|92982.4|93001.8|92976.8|45
1643030900000|2022-01-24 13:28:20|93005.9|92980.9|93006.9|92981.9|93006.9|92981.9|93003.2|92978.2|38
1643030910000|2022-01-24 13:28:30|93007|92982|93014.5|92989.5|93016.6|92991.6|93005.1|92980.1|64
1643030920000|2022-01-24 13:28:40|93013.8|92988.8|93032.5|93007.5|93032.5|93007.5|93013.8|92988.8|57
1643030930000|2022-01-24 13:28:50|93032.8|93007.8|93045.2|93020.2|93052.1|93027.1|93031.5|93006.5|56
1643030940000|2022-01-24 13:29:00|93045.6|93020.6|93043.7|93018.7|93045.6|93020.6|93043|93018|48
1643030950000|2022-01-24 13:29:10|93043.4|93018.4|93032.9|93007.9|93043.4|93018.4|93032.3|93007.3|51
1643030960000|2022-01-24 13:29:20|93032.7|93007.7|93054.4|93029.4|93056.4|93031.4|93024.8|92999.8|57
1643030970000|2022-01-24 13:29:30|93054.2|93029.2|93055.9|93030.9|93057.5|93032.5|93054.2|93029.2|47
1643030980000|2022-01-24 13:29:40|93055.8|93030.8|93054.5|93029.5|93059.1|93034.1|93052.2|93027.2|47
1643030990000|2022-01-24 13:29:50|93054.9|93029.9|93051.7|93026.7|93057.3|93032.3|93051.7|93026.7|44
1643031000000|2022-01-24 13:30:00|93052|93027|93057|93032|93058.3|93033.3|93050.7|93025.7|61
1643031010000|2022-01-24 13:30:10|93056.9|93031.9|93057.1|93032.1|93057.3|93032.3|93055|93030|56
1643031020000|2022-01-24 13:30:20|93057.3|93032.3|93063.9|93038.9|93064.3|93039.3|93057.1|93032.1|61
1643031030000|2022-01-24 13:30:30|93064.8|93039.8|93066|93041|93071.1|93046.1|93064.6|93039.6|44
1643031040000|2022-01-24 13:30:40|93064.9|93039.9|93065.2|93040.2|93066.3|93041.3|93064.1|93039.1|44
1643031050000|2022-01-24 13:30:50|93065.1|93040.1|93069.9|93044.9|93069.9|93044.9|93064.3|93039.3|50
1643031060000|2022-01-24 13:31:00|93069.7|93044.7|93067.3|93042.3|93069.7|93044.7|93065.8|93040.8|44
1643031070000|2022-01-24 13:31:10|93066.7|93041.7|93073.6|93048.6|93080.5|93055.5|93066.6|93041.6|61
1643031080000|2022-01-24 13:31:20|93073.1|93048.1|93105.1|93080.1|93124.6|93099.6|93066.3|93041.3|68
1643031090000|2022-01-24 13:31:30|93101.1|93076.1|93091.7|93066.7|93101.1|93076.1|93084.1|93059.1|67
1643031100000|2022-01-24 13:31:40|93092.2|93067.2|93093|93068|93097.2|93072.2|93087.4|93062.4|48
1643031110000|2022-01-24 13:31:50|93093.9|93068.9|93090.9|93065.9|93093.9|93068.9|93090.7|93065.7|52
1643031120000|2022-01-24 13:32:00|93090.7|93065.7|93091.7|93066.7|93093.9|93068.9|93090.7|93065.7|43
1643031130000|2022-01-24 13:32:10|93092.2|93067.2|93087.6|93062.6|93092.2|93067.2|93087.2|93062.2|36
1643031140000|2022-01-24 13:32:20|93088.1|93063.1|93083.2|93058.2|93088.1|93063.1|93082.6|93057.6|45
1643031150000|2022-01-24 13:32:30|93082.9|93057.9|93076.2|93051.2|93084.9|93059.9|93072.2|93047.2|47
1643031160000|2022-01-24 13:32:40|93076.3|93051.3|93069|93044|93082.2|93057.2|93068.3|93043.3|57
1643031170000|2022-01-24 13:32:50|93068.3|93043.3|93080.1|93055.1|93080.1|93055.1|93063.4|93038.4|59
1643031180000|2022-01-24 13:33:00|93080.9|93055.9|93086.9|93061.9|93087.4|93062.4|93079.5|93054.5|61
1643031190000|2022-01-24 13:33:10|93087.7|93062.7|93075.4|93050.4|93089.4|93064.4|93074|93049|57
1643031200000|2022-01-24 13:33:20|93074.6|93049.6|93092.4|93067.4|93094.1|93069.1|93074.6|93049.6|59
1643031210000|2022-01-24 13:33:30|93092.3|93067.3|93113|93088|93114.6|93089.6|93092|93067|49
1643031220000|2022-01-24 13:33:40|93113.1|93088.1|93117.5|93092.5|93121.6|93096.6|93111.2|93086.2|50
1643031230000|2022-01-24 13:33:50|93117.6|93092.6|93099.1|93074.1|93119.5|93094.5|93099.1|93074.1|63
1643031240000|2022-01-24 13:34:00|93099|93074|93101.6|93076.6|93102.7|93077.7|93093.5|93068.5|63
1643031250000|2022-01-24 13:34:10|93101.8|93076.8|93089.3|93064.3|93106.2|93081.2|93089.2|93064.2|53
1643031260000|2022-01-24 13:34:20|93090.1|93065.1|93099|93074|93099|93074|93087.2|93062.2|59
1643031270000|2022-01-24 13:34:30|93099.2|93074.2|93092.1|93067.1|93099.6|93074.6|93092.1|93067.1|45
1643031280000|2022-01-24 13:34:40|93092.2|93067.2|93095.6|93070.6|93096.2|93071.2|93088.5|93063.5|50
1643031290000|2022-01-24 13:34:50|93095.5|93070.5|93094.8|93069.8|93097.4|93072.4|93094.1|93069.1|37
1643031300000|2022-01-24 13:35:00|93094.9|93069.9|93095.3|93070.3|93096.1|93071.1|93087.7|93062.7|49
1643031310000|2022-01-24 13:35:10|93095.8|93070.8|93107.3|93082.3|93107.3|93082.3|93095.6|93070.6|40
1643031320000|2022-01-24 13:35:20|93106.8|93081.8|93109.3|93084.3|93111.2|93086.2|93105.1|93080.1|63
1643031330000|2022-01-24 13:35:30|93109.1|93084.1|93113.6|93088.6|93114.2|93089.2|93109.1|93084.1|59
1643031340000|2022-01-24 13:35:40|93113.5|93088.5|93108.1|93083.1|93116.6|93091.6|93108.1|93083.1|51
1643031350000|2022-01-24 13:35:50|93109.8|93084.8|93085.5|93060.5|93110.6|93085.6|93085.5|93060.5|54
1643031360000|2022-01-24 13:36:00|93086|93061|93095.1|93070.1|93096.4|93071.4|93086|93061|68
1643031370000|2022-01-24 13:36:10|93094.5|93069.5|93081.4|93056.4|93095.5|93070.5|93077.5|93052.5|62
1643031380000|2022-01-24 13:36:20|93081.7|93056.7|93092.5|93067.5|93092.5|93067.5|93072.1|93047.1|69
1643031390000|2022-01-24 13:36:30|93092|93067|93099.6|93074.6|93102.9|93077.9|93090.8|93065.8|63
1643031400000|2022-01-24 13:36:40|93099.5|93074.5|93088.1|93063.1|93099.5|93074.5|93088.1|93063.1|48
1643031410000|2022-01-24 13:36:50|93087.4|93062.4|93083|93058|93089.6|93064.6|93083|93058|60
1643031420000|2022-01-24 13:37:00|93081.9|93056.9|93093.7|93068.7|93094|93069|93078.4|93053.4|56
1643031430000|2022-01-24 13:37:10|93093.1|93068.1|93094.9|93069.9|93098.4|93073.4|93091.6|93066.6|58
1643031440000|2022-01-24 13:37:20|93095.1|93070.1|93095|93070|93098.2|93073.2|93094.4|93069.4|49
1643031450000|2022-01-24 13:37:30|93094.8|93069.8|93098.8|93073.8|93101|93076|93094.8|93069.8|40
1643031460000|2022-01-24 13:37:40|93099.1|93074.1|93105.3|93080.3|93105.4|93080.4|93098.9|93073.9|38
1643031470000|2022-01-24 13:37:50|93106.5|93081.5|93101.6|93076.6|93107.2|93082.2|93100.1|93075.1|42
1643031480000|2022-01-24 13:38:00|93100.9|93075.9|93091.8|93066.8|93100.9|93075.9|93091|93066|72
1643031490000|2022-01-24 13:38:10|93092.3|93067.3|93097.7|93072.7|93098.7|93073.7|93091.5|93066.5|65
1643031500000|2022-01-24 13:38:20|93099|93074|93099.8|93074.8|93105|93080|93097|93072|62
1643031510000|2022-01-24 13:38:30|93100|93075|93100.7|93075.7|93100.7|93075.7|93095.7|93070.7|65
1643031520000|2022-01-24 13:38:40|93100.5|93075.5|93087.9|93062.9|93100.6|93075.6|93087.8|93062.8|67
1643031530000|2022-01-24 13:38:50|93088.6|93063.6|93079.3|93054.3|93089|93064|93078.3|93053.3|71
1643031540000|2022-01-24 13:39:00|93081.4|93056.4|93086.6|93061.6|93086.6|93061.6|93077.3|93052.3|69
1643031550000|2022-01-24 13:39:10|93086|93061|93087.3|93062.3|93087.3|93062.3|93083.8|93058.8|52
1643031560000|2022-01-24 13:39:20|93087|93062|93081.1|93056.1|93087.9|93062.9|93079.2|93054.2|48
1643031570000|2022-01-24 13:39:30|93080.5|93055.5|93077.2|93052.2|93082.1|93057.1|93077.2|93052.2|53
1643031580000|2022-01-24 13:39:40|93076.5|93051.5|93073.8|93048.8|93078.3|93053.3|93072.7|93047.7|50
1643031590000|2022-01-24 13:39:50|93073.3|93048.3|93061.6|93036.6|93075.7|93050.7|93061.6|93036.6|63
1643031600000|2022-01-24 13:40:00|93062.1|93037.1|93053.2|93028.2|93062.4|93037.4|93051.6|93026.6|67
1643031610000|2022-01-24 13:40:10|93053.1|93028.1|93036|93011|93054.1|93029.1|93035.4|93010.4|68
1643031620000|2022-01-24 13:40:20|93035.9|93010.9|93049.5|93024.5|93049.5|93024.5|93034.3|93009.3|68
1643031630000|2022-01-24 13:40:30|93049.1|93024.1|93055.7|93030.7|93057|93032|93048.9|93023.9|60
1643031640000|2022-01-24 13:40:40|93051.3|93026.3|93050.4|93025.4|93053.1|93028.1|93045.6|93020.6|58
1643031650000|2022-01-24 13:40:50|93050|93025|93046|93021|93051.8|93026.8|93043.6|93018.6|55
1643031660000|2022-01-24 13:41:00|93046.7|93021.7|93046.3|93021.3|93049.6|93024.6|93044.2|93019.2|54
1643031670000|2022-01-24 13:41:10|93046.4|93021.4|93057.6|93032.6|93057.6|93032.6|93046.4|93021.4|63
1643031680000|2022-01-24 13:41:20|93057.7|93032.7|93070.2|93045.2|93070.2|93045.2|93057.7|93032.7|53
1643031690000|2022-01-24 13:41:30|93071|93046|93069.3|93044.3|93072.9|93047.9|93068.8|93043.8|51
1643031700000|2022-01-24 13:41:40|93068.2|93043.2|93072.7|93047.7|93073|93048|93068.2|93043.2|52
1643031710000|2022-01-24 13:41:50|93072|93047|93079.3|93054.3|93081.1|93056.1|93072|93047|51
1643031720000|2022-01-24 13:42:00|93079.1|93054.1|93075.5|93050.5|93082.3|93057.3|93072.2|93047.2|58
1643031730000|2022-01-24 13:42:10|93076.6|93051.6|93082|93057|93083.6|93058.6|93075.7|93050.7|62
1643031740000|2022-01-24 13:42:20|93084.2|93059.2|93082.2|93057.2|93084.2|93059.2|93075.6|93050.6|56
1643031750000|2022-01-24 13:42:30|93082.3|93057.3|93083.1|93058.1|93084.7|93059.7|93077.6|93052.6|53
1643031760000|2022-01-24 13:42:40|93082.2|93057.2|93091.5|93066.5|93091.5|93066.5|93082|93057|53
1643031770000|2022-01-24 13:42:50|93090.4|93065.4|93093.4|93068.4|93094|93069|93087.7|93062.7|43
1643031780000|2022-01-24 13:43:00|93092.5|93067.5|93099.1|93074.1|93099.2|93074.2|93091.9|93066.9|46
1643031790000|2022-01-24 13:43:10|93098.6|93073.6|93098.6|93073.6|93100.2|93075.2|93096.9|93071.9|44
1643031800000|2022-01-24 13:43:20|93097|93072|93100|93075|93101.1|93076.1|93094.7|93069.7|57
1643031810000|2022-01-24 13:43:30|93103.9|93078.9|93095.3|93070.3|93104.2|93079.2|93095.1|93070.1|57
1643031820000|2022-01-24 13:43:40|93096.7|93071.7|93100.7|93075.7|93100.7|93075.7|93096.7|93071.7|52
1643031830000|2022-01-24 13:43:50|93100.8|93075.8|93113.8|93088.8|93118.9|93093.9|93092.8|93067.8|66
1643031840000|2022-01-24 13:44:00|93113|93088|93112.3|93087.3|93117.3|93092.3|93111.5|93086.5|59
1643031850000|2022-01-24 13:44:10|93112.1|93087.1|93110.4|93085.4|93118.3|93093.3|93107.4|93082.4|61
1643031860000|2022-01-24 13:44:20|93110.3|93085.3|93110.5|93085.5|93111.9|93086.9|93107.1|93082.1|52
1643031870000|2022-01-24 13:44:30|93109.3|93084.3|93111.4|93086.4|93113.2|93088.2|93108.9|93083.9|59
1643031880000|2022-01-24 13:44:40|93111.8|93086.8|93112.8|93087.8|93115.3|93090.3|93110.5|93085.5|37
1643031890000|2022-01-24 13:44:50|93114.4|93089.4|93123.2|93098.2|93124|93099|93112.1|93087.1|55
1643031900000|2022-01-24 13:45:00|93123|93098|93128.3|93103.3|93128.3|93103.3|93123|93098|48
1643031910000|2022-01-24 13:45:10|93128|93103|93124.1|93099.1|93130.6|93105.6|93121.8|93096.8|56
1643031920000|2022-01-24 13:45:20|93123.9|93098.9|93120.2|93095.2|93129.9|93104.9|93120.2|93095.2|64
1643031930000|2022-01-24 13:45:30|93120.6|93095.6|93141.4|93116.4|93142.7|93117.7|93120.2|93095.2|58
1643031940000|2022-01-24 13:45:40|93140.8|93115.8|93125.1|93100.1|93143|93118|93122.9|93097.9|65
1643031950000|2022-01-24 13:45:50|93126.4|93101.4|93143.6|93118.6|93143.6|93118.6|93125.8|93100.8|61
1643031960000|2022-01-24 13:46:00|93143.2|93118.2|93133.9|93108.9|93144.5|93119.5|93130.2|93105.2|64
1643031970000|2022-01-24 13:46:10|93133.5|93108.5|93139.1|93114.1|93140.1|93115.1|93133.4|93108.4|65
1643031980000|2022-01-24 13:46:20|93138.8|93113.8|93153.9|93128.9|93153.9|93128.9|93138.8|93113.8|58
1643031990000|2022-01-24 13:46:30|93154.4|93129.4|93150.8|93125.8|93155.8|93130.8|93148.2|93123.2|52
1643032000000|2022-01-24 13:46:40|93150.7|93125.7|93162.5|93137.5|93162.5|93137.5|93149|93124|51
1643032010000|2022-01-24 13:46:50|93166|93141|93167.1|93142.1|93169.5|93144.5|93165.5|93140.5|52
1643032020000|2022-01-24 13:47:00|93167|93142|93164.5|93139.5|93167.4|93142.4|93162.2|93137.2|46
1643032030000|2022-01-24 13:47:10|93165.1|93140.1|93155.5|93130.5|93169.9|93144.9|93155.4|93130.4|69
1643032040000|2022-01-24 13:47:20|93156.4|93131.4|93152.5|93127.5|93157.2|93132.2|93152.4|93127.4|55
1643032050000|2022-01-24 13:47:30|93152.3|93127.3|93134.7|93109.7|93152.3|93127.3|93132.6|93107.6|64
1643032060000|2022-01-24 13:47:40|93134.8|93109.8|93117.8|93092.8|93138.5|93113.5|93116.6|93091.6|71
1643032070000|2022-01-24 13:47:50|93117.5|93092.5|93094.4|93069.4|93117.9|93092.9|93094|93069|75
1643032080000|2022-01-24 13:48:00|93095.3|93070.3|93097.5|93072.5|93098.1|93073.1|93092.5|93067.5|63
1643032090000|2022-01-24 13:48:10|93097.6|93072.6|93104.9|93079.9|93105.8|93080.8|93096|93071|73
1643032100000|2022-01-24 13:48:20|93105.3|93080.3|93115.9|93090.9|93117.2|93092.2|93102.9|93077.9|68
1643032110000|2022-01-24 13:48:30|93115.6|93090.6|93128.9|93103.9|93130|93105|93113.3|93088.3|62
1643032120000|2022-01-24 13:48:40|93128|93103|93133.4|93108.4|93137.6|93112.6|93126.6|93101.6|54
1643032130000|2022-01-24 13:48:50|93133.9|93108.9|93137|93112|93142.6|93117.6|93128.1|93103.1|67
1643032140000|2022-01-24 13:49:00|93137.9|93112.9|93126.4|93101.4|93138.5|93113.5|93126.4|93101.4|67
1643032150000|2022-01-24 13:49:10|93126.1|93101.1|93121.7|93096.7|93126.8|93101.8|93107.6|93082.6|72
1643032160000|2022-01-24 13:49:20|93123.2|93098.2|93122.8|93097.8|93129.5|93104.5|93120.3|93095.3|62
1643032170000|2022-01-24 13:49:30|93122.4|93097.4|93110.3|93085.3|93125.1|93100.1|93109.1|93084.1|66
1643032180000|2022-01-24 13:49:40|93109.8|93084.8|93110|93085|93114.3|93089.3|93108.9|93083.9|63
1643032190000|2022-01-24 13:49:50|93109.9|93084.9|93082.8|93057.8|93109.9|93084.9|93081.7|93056.7|67
1643032200000|2022-01-24 13:50:00|93082.9|93057.9|93093.7|93068.7|93093.7|93068.7|93082.9|93057.9|62
1643032210000|2022-01-24 13:50:10|93093|93068|93115.2|93090.2|93117|93092|93092.5|93067.5|68
1643032220000|2022-01-24 13:50:20|93116.6|93091.6|93113.3|93088.3|93116.6|93091.6|93109.3|93084.3|57
1643032230000|2022-01-24 13:50:30|93114.3|93089.3|93126.7|93101.7|93127.8|93102.8|93113|93088|53
1643032240000|2022-01-24 13:50:40|93127.9|93102.9|93130.4|93105.4|93130.6|93105.6|93126.3|93101.3|47
1643032250000|2022-01-24 13:50:50|93128.6|93103.6|93125.9|93100.9|93131.2|93106.2|93122.5|93097.5|59
1643032260000|2022-01-24 13:51:00|93125.3|93100.3|93127.3|93102.3|93128.9|93103.9|93123.6|93098.6|61
1643032270000|2022-01-24 13:51:10|93126.4|93101.4|93124.9|93099.9|93126.4|93101.4|93124.4|93099.4|27
1643032280000|2022-01-24 13:51:20|93125.2|93100.2|93126.7|93101.7|93126.7|93101.7|93124.5|93099.5|33
1643032290000|2022-01-24 13:51:30|93126.8|93101.8|93131.6|93106.6|93135.2|93110.2|93126.8|93101.8|36
1643032300000|2022-01-24 13:51:40|93131.7|93106.7|93127.1|93102.1|93132.9|93107.9|93126.9|93101.9|36
1643032310000|2022-01-24 13:51:50|93127.4|93102.4|93135.5|93110.5|93135.6|93110.6|93127.2|93102.2|54
1643032320000|2022-01-24 13:52:00|93135|93110|93134.7|93109.7|93136.4|93111.4|93134.5|93109.5|55
1643032330000|2022-01-24 13:52:10|93134.6|93109.6|93137.2|93112.2|93143.7|93118.7|93134.6|93109.6|64
1643032340000|2022-01-24 13:52:20|93137.1|93112.1|93135.5|93110.5|93138.3|93113.3|93134.1|93109.1|56
1643032350000|2022-01-24 13:52:30|93136.3|93111.3|93134.6|93109.6|93139.3|93114.3|93134.6|93109.6|44
1643032360000|2022-01-24 13:52:40|93134.3|93109.3|93131.4|93106.4|93134.5|93109.5|93129.9|93104.9|46
1643032370000|2022-01-24 13:52:50|93131.9|93106.9|93134.2|93109.2|93134.8|93109.8|93130.1|93105.1|56
1643032380000|2022-01-24 13:53:00|93133.4|93108.4|93128.3|93103.3|93135.4|93110.4|93127.7|93102.7|50
1643032390000|2022-01-24 13:53:10|93128.7|93103.7|93126.7|93101.7|93130.3|93105.3|93124.4|93099.4|40
1643032400000|2022-01-24 13:53:20|93126.9|93101.9|93109.2|93084.2|93127.4|93102.4|93108.6|93083.6|52
1643032410000|2022-01-24 13:53:30|93109.7|93084.7|93087.9|93062.9|93111|93086|93087.9|93062.9|70
1643032420000|2022-01-24 13:53:40|93088.2|93063.2|93063.6|93038.6|93088.2|93063.2|93059.1|93034.1|71
1643032430000|2022-01-24 13:53:50|93063.3|93038.3|93042.1|93017.1|93063.3|93038.3|93040.6|93015.6|68
1643032440000|2022-01-24 13:54:00|93040.5|93015.5|93017|92992|93048.1|93023.1|93016|92991|73
1643032450000|2022-01-24 13:54:10|93014.6|92989.6|92994.8|92969.8|93014.6|92989.6|92994.7|92969.7|72
1643032460000|2022-01-24 13:54:20|92994.6|92969.6|93004.8|92979.8|93004.8|92979.8|92994.6|92969.6|60
1643032470000|2022-01-24 13:54:30|93003.8|92978.8|93023.3|92998.3|93025.4|93000.4|93003.8|92978.8|58
1643032480000|2022-01-24 13:54:40|93027.3|93002.3|93022.3|92997.3|93027.9|93002.9|93019.3|92994.3|58
1643032490000|2022-01-24 13:54:50|93023.5|92998.5|93026.6|93001.6|93028.5|93003.5|93022.5|92997.5|59
1643032500000|2022-01-24 13:55:00|93026.9|93001.9|93027|93002|93029.8|93004.8|93025.2|93000.2|52
1643032510000|2022-01-24 13:55:10|93026.3|93001.3|93035.2|93010.2|93035.7|93010.7|93026.3|93001.3|64
1643032520000|2022-01-24 13:55:20|93034.9|93009.9|93038.9|93013.9|93040.6|93015.6|93034.8|93009.8|43
1643032530000|2022-01-24 13:55:30|93038.6|93013.6|93033|93008|93042.3|93017.3|93031.9|93006.9|65
1643032540000|2022-01-24 13:55:40|93033.3|93008.3|93043.6|93018.6|93046.5|93021.5|93033.3|93008.3|59
1643032550000|2022-01-24 13:55:50|93043.3|93018.3|93046.2|93021.2|93047.1|93022.1|93040.6|93015.6|47
1643032560000|2022-01-24 13:56:00|93045.9|93020.9|93044.9|93019.9|93048|93023|93043.2|93018.2|45
1643032570000|2022-01-24 13:56:10|93044.5|93019.5|93048.1|93023.1|93051.9|93026.9|93043.7|93018.7|57
1643032580000|2022-01-24 13:56:20|93049.5|93024.5|93053.9|93028.9|93054.1|93029.1|93048.2|93023.2|38
1643032590000|2022-01-24 13:56:30|93053.1|93028.1|93065.4|93040.4|93065.8|93040.8|93053.1|93028.1|49
1643032600000|2022-01-24 13:56:40|93065|93040|93080.7|93055.7|93081.9|93056.9|93065|93040|61
1643032610000|2022-01-24 13:56:50|93080.6|93055.6|93078.3|93053.3|93083|93058|93077.1|93052.1|52
1643032620000|2022-01-24 13:57:00|93078.2|93053.2|93056.3|93031.3|93080.5|93055.5|93054.9|93029.9|55
1643032630000|2022-01-24 13:57:10|93058.2|93033.2|93049.9|93024.9|93058.2|93033.2|93048.1|93023.1|62
1643032640000|2022-01-24 13:57:20|93049.8|93024.8|93047.8|93022.8|93051.3|93026.3|93046|93021|57
1643032650000|2022-01-24 13:57:30|93047.2|93022.2|93050.2|93025.2|93052.8|93027.8|93046.4|93021.4|52
1643032660000|2022-01-24 13:57:40|93049.1|93024.1|93048.3|93023.3|93050|93025|93041.2|93016.2|55
1643032670000|2022-01-24 13:57:50|93047.9|93022.9|93071|93046|93071.6|93046.6|93047.9|93022.9|60
1643032680000|2022-01-24 13:58:00|93071.4|93046.4|93066.2|93041.2|93074.7|93049.7|93065.8|93040.8|51
1643032690000|2022-01-24 13:58:10|93066.1|93041.1|93058.8|93033.8|93067|93042|93056.9|93031.9|59
1643032700000|2022-01-24 13:58:20|93059|93034|93052.6|93027.6|93062.4|93037.4|93052.1|93027.1|55
1643032710000|2022-01-24 13:58:30|93052.4|93027.4|93055.7|93030.7|93056|93031|93052.2|93027.2|49
1643032720000|2022-01-24 13:58:40|93055.5|93030.5|93058.6|93033.6|93059.8|93034.8|93055.2|93030.2|40
1643032730000|2022-01-24 13:58:50|93058.4|93033.4|93059|93034|93060.2|93035.2|93056.3|93031.3|38
1643032740000|2022-01-24 13:59:00|93059.1|93034.1|93070.6|93045.6|93070.9|93045.9|93058.6|93033.6|53
1643032750000|2022-01-24 13:59:10|93069.5|93044.5|93074.9|93049.9|93076.9|93051.9|93068.6|93043.6|63
1643032760000|2022-01-24 13:59:20|93075|93050|93100|93075|93100.3|93075.3|93074.7|93049.7|66
1643032770000|2022-01-24 13:59:30|93099.6|93074.6|93101.6|93076.6|93102.1|93077.1|93097.9|93072.9|56
1643032780000|2022-01-24 13:59:40|93101.2|93076.2|93106.9|93081.9|93107.4|93082.4|93099.1|93074.1|45
1643032790000|2022-01-24 13:59:50|93107.8|93082.8|93119|93094|93119|93094|93107.5|93082.5|51
1643032800000|2022-01-24 14:00:00|93118.8|93093.8|93147.5|93122.5|93147.5|93122.5|93118.4|93093.4|62
1643032810000|2022-01-24 14:00:10|93147.3|93122.3|93123.8|93098.8|93149.7|93124.7|93123.8|93098.8|65
1643032820000|2022-01-24 14:00:20|93123.4|93098.4|93126.1|93101.1|93126.1|93101.1|93120.7|93095.7|54
1643032830000|2022-01-24 14:00:30|93126.5|93101.5|93126.2|93101.2|93128.8|93103.8|93122.2|93097.2|63
1643032840000|2022-01-24 14:00:40|93126.1|93101.1|93124.3|93099.3|93126.1|93101.1|93123.3|93098.3|46
1643032850000|2022-01-24 14:00:50|93124.1|93099.1|93121.2|93096.2|93131|93106|93121.2|93096.2|49
1643032860000|2022-01-24 14:01:00|93121.6|93096.6|93123.2|93098.2|93123.4|93098.4|93117|93092|56
1643032870000|2022-01-24 14:01:10|93124.1|93099.1|93122.6|93097.6|93125.7|93100.7|93121.2|93096.2|64
1643032880000|2022-01-24 14:01:20|93122.9|93097.9|93110.7|93085.7|93122.9|93097.9|93109.2|93084.2|53
1643032890000|2022-01-24 14:01:30|93110.5|93085.5|93112.2|93087.2|93113.7|93088.7|93109.7|93084.7|50
1643032900000|2022-01-24 14:01:40|93112.4|93087.4|93109.8|93084.8|93112.8|93087.8|93108.6|93083.6|50
1643032910000|2022-01-24 14:01:50|93109.7|93084.7|93112|93087|93112|93087|93107.1|93082.1|53
1643032920000|2022-01-24 14:02:00|93113.7|93088.7|93107.3|93082.3|93115.9|93090.9|93104.7|93079.7|57
1643032930000|2022-01-24 14:02:10|93107.4|93082.4|93111.1|93086.1|93112.6|93087.6|93107.1|93082.1|53
1643032940000|2022-01-24 14:02:20|93111.9|93086.9|93110.5|93085.5|93114.2|93089.2|93109.7|93084.7|45
1643032950000|2022-01-24 14:02:30|93113.5|93088.5|93110.9|93085.9|93116.8|93091.8|93108.8|93083.8|39
1643032960000|2022-01-24 14:02:40|93110.3|93085.3|93115.4|93090.4|93115.5|93090.5|93110.3|93085.3|47
1643032970000|2022-01-24 14:02:50|93115.3|93090.3|93115.4|93090.4|93116.1|93091.1|93114.5|93089.5|35
1643032980000|2022-01-24 14:03:00|93115.3|93090.3|93127.3|93102.3|93129|93104|93115.3|93090.3|54
1643032990000|2022-01-24 14:03:10|93127.2|93102.2|93124.7|93099.7|93127.6|93102.6|93122|93097|38
1643033000000|2022-01-24 14:03:20|93124.8|93099.8|93123.4|93098.4|93125.3|93100.3|93120.3|93095.3|50
1643033010000|2022-01-24 14:03:30|93123.9|93098.9|93121.5|93096.5|93125.3|93100.3|93121.1|93096.1|38
1643033020000|2022-01-24 14:03:40|93121.8|93096.8|93121.3|93096.3|93123.6|93098.6|93121|93096|32
1643033030000|2022-01-24 14:03:50|93121.7|93096.7|93122.6|93097.6|93123|93098|93120.4|93095.4|47
1643033040000|2022-01-24 14:04:00|93122.4|93097.4|93130.1|93105.1|93130.8|93105.8|93120.3|93095.3|55
1643033050000|2022-01-24 14:04:10|93130.3|93105.3|93145.1|93120.1|93146.9|93121.9|93126.7|93101.7|63
1643033060000|2022-01-24 14:04:20|93146.6|93121.6|93140|93115|93146.6|93121.6|93135.6|93110.6|62
1643033070000|2022-01-24 14:04:30|93139.7|93114.7|93138.1|93113.1|93141.8|93116.8|93128.7|93103.7|64
1643033080000|2022-01-24 14:04:40|93136.3|93111.3|93120.2|93095.2|93140.6|93115.6|93117.5|93092.5|73
1643033090000|2022-01-24 14:04:50|93123.3|93098.3|93119.9|93094.9|93123.3|93098.3|93116.9|93091.9|56
1643033100000|2022-01-24 14:05:00|93119.7|93094.7|93135.6|93110.6|93137.3|93112.3|93119.7|93094.7|60
1643033110000|2022-01-24 14:05:10|93136.4|93111.4|93133|93108|93136.7|93111.7|93129.6|93104.6|53
1643033120000|2022-01-24 14:05:20|93131.5|93106.5|93124.9|93099.9|93133.8|93108.8|93124.9|93099.9|53
1643033130000|2022-01-24 14:05:30|93125.3|93100.3|93127.5|93102.5|93127.5|93102.5|93120.4|93095.4|48
1643033140000|2022-01-24 14:05:40|93126.6|93101.6|93145.1|93120.1|93145.1|93120.1|93125.1|93100.1|57
1643033150000|2022-01-24 14:05:50|93144|93119|93149.8|93124.8|93152|93127|93144|93119|61
1643033160000|2022-01-24 14:06:00|93149.7|93124.7|93157.2|93132.2|93157.2|93132.2|93149.2|93124.2|67
1643033170000|2022-01-24 14:06:10|93156.9|93131.9|93167.6|93142.6|93172.1|93147.1|93156.9|93131.9|60
1643033180000|2022-01-24 14:06:20|93168.1|93143.1|93170.3|93145.3|93173.4|93148.4|93167.2|93142.2|61
1643033190000|2022-01-24 14:06:30|93170.2|93145.2|93175.2|93150.2|93177.6|93152.6|93169|93144|60
1643033200000|2022-01-24 14:06:40|93173.6|93148.6|93176.5|93151.5|93183.4|93158.4|93164.3|93139.3|68
1643033210000|2022-01-24 14:06:50|93176.6|93151.6|93175.3|93150.3|93181|93156|93170.5|93145.5|51
1643033220000|2022-01-24 14:07:00|93175.5|93150.5|93173.1|93148.1|93176|93151|93172.8|93147.8|37
1643033230000|2022-01-24 14:07:10|93173|93148|93175.6|93150.6|93176.5|93151.5|93169.9|93144.9|40
1643033240000|2022-01-24 14:07:20|93175.7|93150.7|93179.8|93154.8|93184.4|93159.4|93171.3|93146.3|53
1643033250000|2022-01-24 14:07:30|93179.9|93154.9|93173.6|93148.6|93184.2|93159.2|93173.6|93148.6|51
1643033260000|2022-01-24 14:07:40|93173.2|93148.2|93172.1|93147.1|93175.4|93150.4|93171.3|93146.3|47
1643033270000|2022-01-24 14:07:50|93172|93147|93179.6|93154.6|93182.7|93157.7|93170.8|93145.8|51
1643033280000|2022-01-24 14:08:00|93179.5|93154.5|93176.6|93151.6|93182.7|93157.7|93176.6|93151.6|48
1643033290000|2022-01-24 14:08:10|93177|93152|93175.6|93150.6|93177.6|93152.6|93172.5|93147.5|44
1643033300000|2022-01-24 14:08:20|93176.3|93151.3|93178|93153|93180.2|93155.2|93176.3|93151.3|42
1643033310000|2022-01-24 14:08:30|93175.4|93150.4|93175.3|93150.3|93178.4|93153.4|93171.8|93146.8|51
1643033320000|2022-01-24 14:08:40|93174.8|93149.8|93180.7|93155.7|93189.6|93164.6|93174.1|93149.1|43
1643033330000|2022-01-24 14:08:50|93180.5|93155.5|93182.1|93157.1|93183.1|93158.1|93180.2|93155.2|40
1643033340000|2022-01-24 14:09:00|93181.4|93156.4|93173.2|93148.2|93182.8|93157.8|93173.2|93148.2|57
1643033350000|2022-01-24 14:09:10|93173.1|93148.1|93171.6|93146.6|93173.6|93148.6|93170.5|93145.5|48
1643033360000|2022-01-24 14:09:20|93171.8|93146.8|93174.4|93149.4|93180.9|93155.9|93170.9|93145.9|71
1643033370000|2022-01-24 14:09:30|93174.2|93149.2|93175.7|93150.7|93177.4|93152.4|93174.1|93149.1|59
1643033380000|2022-01-24 14:09:40|93177|93152|93173.2|93148.2|93177.8|93152.8|93172.5|93147.5|57
1643033390000|2022-01-24 14:09:50|93173.5|93148.5|93167.3|93142.3|93175.7|93150.7|93167.3|93142.3|64
1643033400000|2022-01-24 14:10:00|93168.2|93143.2|93157.4|93132.4|93169.7|93144.7|93157.4|93132.4|58
1643033410000|2022-01-24 14:10:10|93157.6|93132.6|93159.2|93134.2|93159.2|93134.2|93157.6|93132.6|30
1643033420000|2022-01-24 14:10:20|93159.4|93134.4|93152.7|93127.7|93159.9|93134.9|93152.7|93127.7|47
1643033430000|2022-01-24 14:10:30|93152.9|93127.9|93152.4|93127.4|93156.8|93131.8|93151.1|93126.1|60
1643033440000|2022-01-24 14:10:40|93152.3|93127.3|93126.6|93101.6|93153.1|93128.1|93126.6|93101.6|59
1643033450000|2022-01-24 14:10:50|93124.7|93099.7|93116.4|93091.4|93128.2|93103.2|93115.3|93090.3|65
1643033460000|2022-01-24 14:11:00|93114.6|93089.6|93119.5|93094.5|93120.4|93095.4|93114.4|93089.4|65
1643033470000|2022-01-24 14:11:10|93119.2|93094.2|93120.9|93095.9|93124.2|93099.2|93118.2|93093.2|54
1643033480000|2022-01-24 14:11:20|93121.4|93096.4|93127.3|93102.3|93127.6|93102.6|93120.3|93095.3|50
1643033490000|2022-01-24 14:11:30|93127.1|93102.1|93122.3|93097.3|93127.1|93102.1|93122|93097|48
1643033500000|2022-01-24 14:11:40|93122.6|93097.6|93123.3|93098.3|93123.8|93098.8|93121.8|93096.8|44
1643033510000|2022-01-24 14:11:50|93122.6|93097.6|93124.2|93099.2|93124.2|93099.2|93122|93097|25
1643033520000|2022-01-24 14:12:00|93124.3|93099.3|93127.2|93102.2|93128.8|93103.8|93124|93099|54
1643033530000|2022-01-24 14:12:10|93127.7|93102.7|93121.2|93096.2|93130|93105|93121.1|93096.1|59
1643033540000|2022-01-24 14:12:20|93121.3|93096.3|93128.8|93103.8|93130.4|93105.4|93118.8|93093.8|61
1643033550000|2022-01-24 14:12:30|93129|93104|93124.6|93099.6|93134.5|93109.5|93123.2|93098.2|55
1643033560000|2022-01-24 14:12:40|93125.1|93100.1|93128.2|93103.2|93130.6|93105.6|93123.6|93098.6|60
1643033570000|2022-01-24 14:12:50|93128.5|93103.5|93129|93104|93129.6|93104.6|93118.8|93093.8|55
1643033580000|2022-01-24 14:13:00|93130.1|93105.1|93134.2|93109.2|93135.3|93110.3|93128.9|93103.9|51
1643033590000|2022-01-24 14:13:10|93133.6|93108.6|93134.4|93109.4|93136|93111|93133.6|93108.6|38
1643033600000|2022-01-24 14:13:20|93134.6|93109.6|93132.3|93107.3|93135.9|93110.9|93130.4|93105.4|49
1643033610000|2022-01-24 14:13:30|93132.4|93107.4|93138.1|93113.1|93138.1|93113.1|93132|93107|33
1643033620000|2022-01-24 14:13:40|93137.9|93112.9|93142.3|93117.3|93144.6|93119.6|93137.9|93112.9|51
1643033630000|2022-01-24 14:13:50|93139.8|93114.8|93139.3|93114.3|93141.4|93116.4|93136.8|93111.8|58
1643033640000|2022-01-24 14:14:00|93139.7|93114.7|93137.6|93112.6|93139.9|93114.9|93133.1|93108.1|61
1643033650000|2022-01-24 14:14:10|93137.5|93112.5|93137.5|93112.5|93139.5|93114.5|93137.2|93112.2|48
1643033660000|2022-01-24 14:14:20|93136.9|93111.9|93140.4|93115.4|93142|93117|93135.9|93110.9|49
1643033670000|2022-01-24 14:14:30|93141.1|93116.1|93148.6|93123.6|93150.6|93125.6|93134.7|93109.7|64
1643033680000|2022-01-24 14:14:40|93150.4|93125.4|93151.5|93126.5|93157.4|93132.4|93149.1|93124.1|57
1643033690000|2022-01-24 14:14:50|93150.9|93125.9|93164|93139|93165.7|93140.7|93150.7|93125.7|56
1643033700000|2022-01-24 14:15:00|93162.7|93137.7|93168|93143|93168|93143|93159.6|93134.6|64
1643033710000|2022-01-24 14:15:10|93167.6|93142.6|93168.9|93143.9|93169.9|93144.9|93165.2|93140.2|64
1643033720000|2022-01-24 14:15:20|93168.6|93143.6|93169.9|93144.9|93175.2|93150.2|93168.4|93143.4|63
1643033730000|2022-01-24 14:15:30|93170|93145|93165.2|93140.2|93174.5|93149.5|93163.8|93138.8|64
1643033740000|2022-01-24 14:15:40|93165.9|93140.9|93162.2|93137.2|93168.4|93143.4|93160.8|93135.8|62
1643033750000|2022-01-24 14:15:50|93162|93137|93155.8|93130.8|93163.1|93138.1|93155.1|93130.1|57
1643033760000|2022-01-24 14:16:00|93155.5|93130.5|93153|93128|93155.5|93130.5|93150.7|93125.7|58
1643033770000|2022-01-24 14:16:10|93155.3|93130.3|93163|93138|93163.5|93138.5|93153.7|93128.7|62
1643033780000|2022-01-24 14:16:20|93162.6|93137.6|93167.1|93142.1|93168.2|93143.2|93159.7|93134.7|56
1643033790000|2022-01-24 14:16:30|93167|93142|93159.5|93134.5|93167|93142|93158.3|93133.3|69
1643033800000|2022-01-24 14:16:40|93158.3|93133.3|93157.1|93132.1|93160.7|93135.7|93155.9|93130.9|67
1643033810000|2022-01-24 14:16:50|93153.7|93128.7|93144.8|93119.8|93153.8|93128.8|93140.2|93115.2|68
1643033820000|2022-01-24 14:17:00|93144.7|93119.7|93121.8|93096.8|93144.7|93119.7|93121.8|93096.8|60
1643033830000|2022-01-24 14:17:10|93120.8|93095.8|93128.3|93103.3|93129.3|93104.3|93120.4|93095.4|60
1643033840000|2022-01-24 14:17:20|93128.9|93103.9|93134|93109|93134.1|93109.1|93128.9|93103.9|56
1643033850000|2022-01-24 14:17:30|93133.5|93108.5|93115.3|93090.3|93133.5|93108.5|93113.6|93088.6|58
1643033860000|2022-01-24 14:17:40|93115.2|93090.2|93109.6|93084.6|93115.3|93090.3|93108.9|93083.9|39
1643033870000|2022-01-24 14:17:50|93109.5|93084.5|93110.8|93085.8|93112.1|93087.1|93107.5|93082.5|47
1643033880000|2022-01-24 14:18:00|93110.4|93085.4|93130|93105|93132|93107|93106.2|93081.2|64
1643033890000|2022-01-24 14:18:10|93129.9|93104.9|93130.6|93105.6|93135|93110|93128.4|93103.4|64
1643033900000|2022-01-24 14:18:20|93130.5|93105.5|93119.5|93094.5|93131.6|93106.6|93114.9|93089.9|59
1643033910000|2022-01-24 14:18:30|93119.3|93094.3|93117.6|93092.6|93121.6|93096.6|93117.4|93092.4|48
1643033920000|2022-01-24 14:18:40|93119.1|93094.1|93119.7|93094.7|93124.1|93099.1|93118.3|93093.3|53
1643033930000|2022-01-24 14:18:50|93119|93094|93123.7|93098.7|93125.8|93100.8|93118.9|93093.9|48
1643033940000|2022-01-24 14:19:00|93123.5|93098.5|93123.2|93098.2|93123.8|93098.8|93121.7|93096.7|22
1643033950000|2022-01-24 14:19:10|93123.6|93098.6|93121.3|93096.3|93124.9|93099.9|93120.1|93095.1|35
1643033960000|2022-01-24 14:19:20|93120.5|93095.5|93127.6|93102.6|93132.6|93107.6|93120.5|93095.5|46
1643033970000|2022-01-24 14:19:30|93128|93103|93122.4|93097.4|93128.9|93103.9|93122|93097|49
1643033980000|2022-01-24 14:19:40|93122|93097|93124.7|93099.7|93126.5|93101.5|93121.8|93096.8|46
1643033990000|2022-01-24 14:19:50|93124.8|93099.8|93125.5|93100.5|93127.6|93102.6|93123|93098|55
1643034000000|2022-01-24 14:20:00|93125.7|93100.7|93126.4|93101.4|93127.2|93102.2|93124.7|93099.7|35
1643034010000|2022-01-24 14:20:10|93126.8|93101.8|93126.5|93101.5|93127.9|93102.9|93126.1|93101.1|36
1643034020000|2022-01-24 14:20:20|93126.4|93101.4|93126.7|93101.7|93126.7|93101.7|93123.2|93098.2|44
1643034030000|2022-01-24 14:20:30|93127.3|93102.3|93129.2|93104.2|93131.1|93106.1|93126.8|93101.8|51
1643034040000|2022-01-24 14:20:40|93129|93104|93132.7|93107.7|93133.7|93108.7|93123.9|93098.9|55
1643034050000|2022-01-24 14:20:50|93132.2|93107.2|93154.6|93129.6|93158.5|93133.5|93132.2|93107.2|59
1643034060000|2022-01-24 14:21:00|93151.5|93126.5|93154.9|93129.9|93158.3|93133.3|93151.5|93126.5|55
1643034070000|2022-01-24 14:21:10|93154.8|93129.8|93151.9|93126.9|93155|93130|93147.5|93122.5|55
1643034080000|2022-01-24 14:21:20|93151.5|93126.5|93151.2|93126.2|93152.9|93127.9|93141.9|93116.9|59
1643034090000|2022-01-24 14:21:30|93150.6|93125.6|93148.8|93123.8|93150.7|93125.7|93142.7|93117.7|47
1643034100000|2022-01-24 14:21:40|93149|93124|93139.7|93114.7|93149.8|93124.8|93136.2|93111.2|46
1643034110000|2022-01-24 14:21:50|93139.6|93114.6|93139.9|93114.9|93142.5|93117.5|93136.3|93111.3|51
1643034120000|2022-01-24 14:22:00|93139.5|93114.5|93147.1|93122.1|93147.9|93122.9|93138.4|93113.4|63
1643034130000|2022-01-24 14:22:10|93147.4|93122.4|93169.1|93144.1|93172.1|93147.1|93146.8|93121.8|69
1643034140000|2022-01-24 14:22:20|93169|93144|93157.7|93132.7|93169.2|93144.2|93154.4|93129.4|61
1643034150000|2022-01-24 14:22:30|93160.7|93135.7|93171.9|93146.9|93173|93148|93159|93134|58
1643034160000|2022-01-24 14:22:40|93173.4|93148.4|93185.1|93160.1|93187.5|93162.5|93170.5|93145.5|58
1643034170000|2022-01-24 14:22:50|93183.7|93158.7|93174.6|93149.6|93184.4|93159.4|93171.1|93146.1|63
1643034180000|2022-01-24 14:23:00|93174.5|93149.5|93168.7|93143.7|93179.2|93154.2|93168|93143|57
1643034190000|2022-01-24 14:23:10|93169.5|93144.5|93170.1|93145.1|93171.1|93146.1|93165.6|93140.6|50
1643034200000|2022-01-24 14:23:20|93170.5|93145.5|93164.8|93139.8|93170.5|93145.5|93163.2|93138.2|52
1643034210000|2022-01-24 14:23:30|93164|93139|93161|93136|93164.8|93139.8|93159.1|93134.1|35
1643034220000|2022-01-24 14:23:40|93161.6|93136.6|93152.2|93127.2|93164.4|93139.4|93152.2|93127.2|54
1643034230000|2022-01-24 14:23:50|93152.1|93127.1|93149|93124|93153.7|93128.7|93148.1|93123.1|63
1643034240000|2022-01-24 14:24:00|93150|93125|93151.2|93126.2|93156.6|93131.6|93146.4|93121.4|58
1643034250000|2022-01-24 14:24:10|93150.7|93125.7|93151|93126|93153.1|93128.1|93150.5|93125.5|42
1643034260000|2022-01-24 14:24:20|93151.1|93126.1|93142.5|93117.5|93151.1|93126.1|93141.6|93116.6|54
1643034270000|2022-01-24 14:24:30|93142.1|93117.1|93124.1|93099.1|93151.4|93126.4|93123.1|93098.1|72
1643034280000|2022-01-24 14:24:40|93123.6|93098.6|93137.3|93112.3|93140.8|93115.8|93123|93098|69
1643034290000|2022-01-24 14:24:50|93138.4|93113.4|93137.5|93112.5|93143.2|93118.2|93135|93110|63
1643034300000|2022-01-24 14:25:00|93136.5|93111.5|93130.1|93105.1|93138.9|93113.9|93121.3|93096.3|68
1643034310000|2022-01-24 14:25:10|93129.5|93104.5|93130.2|93105.2|93131.5|93106.5|93127.1|93102.1|55
1643034320000|2022-01-24 14:25:20|93129.8|93104.8|93125.2|93100.2|93131.3|93106.3|93123|93098|44
1643034330000|2022-01-24 14:25:30|93124.6|93099.6|93129.3|93104.3|93133.3|93108.3|93123.8|93098.8|55
1643034340000|2022-01-24 14:25:40|93129.2|93104.2|93126.6|93101.6|93129.8|93104.8|93121.7|93096.7|46
1643034350000|2022-01-24 14:25:50|93127|93102|93118.5|93093.5|93127.6|93102.6|93118.5|93093.5|45
1643034360000|2022-01-24 14:26:00|93117.4|93092.4|93127.9|93102.9|93129.3|93104.3|93117|93092|55
1643034370000|2022-01-24 14:26:10|93127.8|93102.8|93143.3|93118.3|93147.9|93122.9|93122.9|93097.9|57
1643034380000|2022-01-24 14:26:20|93143.2|93118.2|93140.3|93115.3|93143.7|93118.7|93139.6|93114.6|36
1643034390000|2022-01-24 14:26:30|93140.4|93115.4|93148.3|93123.3|93150.5|93125.5|93139.6|93114.6|43
1643034400000|2022-01-24 14:26:40|93148.5|93123.5|93150.7|93125.7|93150.7|93125.7|93147.8|93122.8|36
1643034410000|2022-01-24 14:26:50|93150.8|93125.8|93150.4|93125.4|93156.8|93131.8|93147.2|93122.2|49
1643034420000|2022-01-24 14:27:00|93150.8|93125.8|93147|93122|93150.8|93125.8|93146.8|93121.8|40
1643034430000|2022-01-24 14:27:10|93145.9|93120.9|93157.9|93132.9|93159.4|93134.4|93144.1|93119.1|50
1643034440000|2022-01-24 14:27:20|93158.8|93133.8|93154.6|93129.6|93158.8|93133.8|93149.9|93124.9|30
1643034450000|2022-01-24 14:27:30|93154.4|93129.4|93130.5|93105.5|93154.8|93129.8|93130.1|93105.1|38
1643034460000|2022-01-24 14:27:40|93129.7|93104.7|93122.5|93097.5|93129.7|93104.7|93121.1|93096.1|39
1643034470000|2022-01-24 14:27:50|93122.9|93097.9|93121.8|93096.8|93125.8|93100.8|93121.6|93096.6|37
1643034480000|2022-01-24 14:28:00|93121.3|93096.3|93120.1|93095.1|93123.9|93098.9|93120.1|93095.1|41
1643034490000|2022-01-24 14:28:10|93121.1|93096.1|93129.8|93104.8|93133|93108|93121.1|93096.1|38
1643034500000|2022-01-24 14:28:20|93129.3|93104.3|93126.9|93101.9|93130.5|93105.5|93126.2|93101.2|33
1643034510000|2022-01-24 14:28:30|93126.7|93101.7|93115.1|93090.1|93127.4|93102.4|93115.1|93090.1|36
1643034520000|2022-01-24 14:28:40|93115.4|93090.4|93110.5|93085.5|93116.5|93091.5|93109|93084|34
1643034530000|2022-01-24 14:28:50|93109.9|93084.9|93115.8|93090.8|93117.4|93092.4|93109.9|93084.9|36
1643034540000|2022-01-24 14:29:00|93117.4|93092.4|93145.2|93120.2|93157.3|93132.3|93117.4|93092.4|43
1643034550000|2022-01-24 14:29:10|93145.4|93120.4|93155.4|93130.4|93156.7|93131.7|93145.4|93120.4|42
1643034560000|2022-01-24 14:29:20|93158.2|93133.2|93157.6|93132.6|93160.2|93135.2|93156.6|93131.6|42
1643034570000|2022-01-24 14:29:30|93159.2|93134.2|93150.8|93125.8|93159.6|93134.6|93150.8|93125.8|34
1643034580000|2022-01-24 14:29:40|93152.6|93127.6|93146.4|93121.4|93153.2|93128.2|93146.3|93121.3|32
1643034590000|2022-01-24 14:29:50|93148.2|93123.2|93147.7|93122.7|93151.2|93126.2|93144.3|93119.3|37
1643034600000|2022-01-24 14:30:00|93150.4|93125.4|93157.5|93132.5|93163.9|93138.9|93149.3|93124.3|40
1643034610000|2022-01-24 14:30:10|93157.1|93132.1|93139.9|93114.9|93157.1|93132.1|93139.4|93114.4|39
1643034620000|2022-01-24 14:30:20|93140.1|93115.1|93157.2|93132.2|93161.5|93136.5|93140.1|93115.1|40
1643034630000|2022-01-24 14:30:30|93157.7|93132.7|93142.3|93117.3|93157.7|93132.7|93141.4|93116.4|43
1643034640000|2022-01-24 14:30:40|93143.2|93118.2|93139.2|93114.2|93143.2|93118.2|93134|93109|39
1643034650000|2022-01-24 14:30:50|93140.1|93115.1|93143.8|93118.8|93155.6|93130.6|93140.1|93115.1|39
1643034660000|2022-01-24 14:31:00|93144.2|93119.2|93126.8|93101.8|93144.2|93119.2|93124.8|93099.8|42
1643034670000|2022-01-24 14:31:10|93127|93102|93130.2|93105.2|93130.7|93105.7|93120.3|93095.3|42
1643034680000|2022-01-24 14:31:20|93132.1|93107.1|93133.2|93108.2|93135.4|93110.4|93130.4|93105.4|40
1643034690000|2022-01-24 14:31:30|93131.6|93106.6|93129.2|93104.2|93131.9|93106.9|93127.4|93102.4|38
1643034700000|2022-01-24 14:31:40|93129.1|93104.1|93131.6|93106.6|93131.6|93106.6|93127.6|93102.6|37
1643034710000|2022-01-24 14:31:50|93130.2|93105.2|93138.8|93113.8|93138.8|93113.8|93130.2|93105.2|42
1643034720000|2022-01-24 14:32:00|93139|93114|93129.3|93104.3|93139.4|93114.4|93129.1|93104.1|36
1643034730000|2022-01-24 14:32:10|93129|93104|93124.3|93099.3|93129.4|93104.4|93122.4|93097.4|39
1643034740000|2022-01-24 14:32:20|93125.8|93100.8|93123.3|93098.3|93128.1|93103.1|93123|93098|43
1643034750000|2022-01-24 14:32:30|93122.3|93097.3|93105.1|93080.1|93126.4|93101.4|93099.6|93074.6|39
1643034760000|2022-01-24 14:32:40|93101.9|93076.9|93111.1|93086.1|93111.9|93086.9|93098.1|93073.1|43
1643034770000|2022-01-24 14:32:50|93111.4|93086.4|93110.3|93085.3|93111.5|93086.5|93105.9|93080.9|42
1643034780000|2022-01-24 14:33:00|93111.1|93086.1|93106.9|93081.9|93113.4|93088.4|93102.3|93077.3|36
1643034790000|2022-01-24 14:33:10|93107.2|93082.2|93087.1|93062.1|93113|93088|93087.1|93062.1|40
1643034800000|2022-01-24 14:33:20|93082.4|93057.4|93082.5|93057.5|93083.2|93058.2|93077.3|93052.3|36
1643034810000|2022-01-24 14:33:30|93080.6|93055.6|93089.2|93064.2|93089.2|93064.2|93080.1|93055.1|39
1643034820000|2022-01-24 14:33:40|93089.8|93064.8|93085|93060|93092.7|93067.7|93083.8|93058.8|38
1643034830000|2022-01-24 14:33:50|93082.1|93057.1|93078.1|93053.1|93084.4|93059.4|93075.8|93050.8|39
1643034840000|2022-01-24 14:34:00|93079.4|93054.4|93081|93056|93081.5|93056.5|93075|93050|40
1643034850000|2022-01-24 14:34:10|93082.1|93057.1|93082.2|93057.2|93084.8|93059.8|93080.7|93055.7|40
1643034860000|2022-01-24 14:34:20|93082.4|93057.4|93094.5|93069.5|93096.1|93071.1|93082.3|93057.3|41
1643034870000|2022-01-24 14:34:30|93094.9|93069.9|93097|93072|93098|93073|93094|93069|33
1643034880000|2022-01-24 14:34:40|93097.5|93072.5|93104|93079|93105.6|93080.6|93097.2|93072.2|41
1643034890000|2022-01-24 14:34:50|93103.6|93078.6|93114.3|93089.3|93114.3|93089.3|93103.6|93078.6|37
1643034900000|2022-01-24 14:35:00|93117.9|93092.9|93145.2|93120.2|93145.3|93120.3|93115.8|93090.8|40
1643034910000|2022-01-24 14:35:10|93145.1|93120.1|93160.6|93135.6|93160.6|93135.6|93141.3|93116.3|40
1643034920000|2022-01-24 14:35:20|93161.9|93136.9|93153.5|93128.5|93161.9|93136.9|93151.3|93126.3|38
1643034930000|2022-01-24 14:35:30|93153.2|93128.2|93149.9|93124.9|93155.3|93130.3|93149|93124|37
1643034940000|2022-01-24 14:35:40|93148.3|93123.3|93147|93122|93154.5|93129.5|93147|93122|39
1643034950000|2022-01-24 14:35:50|93146.8|93121.8|93150.1|93125.1|93150.5|93125.5|93146.6|93121.6|39
1643034960000|2022-01-24 14:36:00|93150.3|93125.3|93151.4|93126.4|93154.7|93129.7|93150|93125|40
1643034970000|2022-01-24 14:36:10|93152.4|93127.4|93152.2|93127.2|93155.3|93130.3|93148|93123|39
1643034980000|2022-01-24 14:36:20|93153.7|93128.7|93152.8|93127.8|93154.7|93129.7|93150.7|93125.7|40
1643034990000|2022-01-24 14:36:30|93153.3|93128.3|93154.3|93129.3|93155.3|93130.3|93151.7|93126.7|38
1643035000000|2022-01-24 14:36:40|93154.1|93129.1|93153.9|93128.9|93154.5|93129.5|93152.1|93127.1|32
1643035010000|2022-01-24 14:36:50|93154.4|93129.4|93140.4|93115.4|93154.8|93129.8|93137.3|93112.3|38
1643035020000|2022-01-24 14:37:00|93140.3|93115.3|93138.2|93113.2|93145.9|93120.9|93137.3|93112.3|40
1643035030000|2022-01-24 14:37:10|93138|93113|93136.5|93111.5|93139.2|93114.2|93131.8|93106.8|40
1643035040000|2022-01-24 14:37:20|93134.5|93109.5|93134.3|93109.3|93137.8|93112.8|93133.9|93108.9|41
1643035050000|2022-01-24 14:37:30|93135|93110|93139.6|93114.6|93141.1|93116.1|93134|93109|44
1643035060000|2022-01-24 14:37:40|93139.4|93114.4|93141|93116|93142.6|93117.6|93139.4|93114.4|33
1643035070000|2022-01-24 14:37:50|93140.7|93115.7|93139.9|93114.9|93142.2|93117.2|93136.2|93111.2|53
1643035080000|2022-01-24 14:38:00|93140.9|93115.9|93140.7|93115.7|93143.8|93118.8|93137.5|93112.5|62
1643035090000|2022-01-24 14:38:10|93140.3|93115.3|93139|93114|93143.4|93118.4|93138.2|93113.2|58
1643035100000|2022-01-24 14:38:20|93139.3|93114.3|93136.2|93111.2|93142.4|93117.4|93134.9|93109.9|54
1643035110000|2022-01-24 14:38:30|93136.6|93111.6|93142.1|93117.1|93143.5|93118.5|93136.2|93111.2|61
1643035120000|2022-01-24 14:38:40|93142.4|93117.4|93146.1|93121.1|93146.9|93121.9|93137.5|93112.5|62
1643035130000|2022-01-24 14:38:50|93144.7|93119.7|93149.2|93124.2|93151|93126|93143.9|93118.9|63
1643035140000|2022-01-24 14:39:00|93151.8|93126.8|93153.4|93128.4|93154.1|93129.1|93149.9|93124.9|68
1643035150000|2022-01-24 14:39:10|93153.6|93128.6|93137.9|93112.9|93157.3|93132.3|93137.9|93112.9|63
1643035160000|2022-01-24 14:39:20|93136.5|93111.5|93132.9|93107.9|93141.5|93116.5|93128.7|93103.7|64
1643035170000|2022-01-24 14:39:30|93133.3|93108.3|93138.3|93113.3|93142.7|93117.7|93133.3|93108.3|59
1643035180000|2022-01-24 14:39:40|93138.2|93113.2|93154.8|93129.8|93157.6|93132.6|93138.2|93113.2|67
1643035190000|2022-01-24 14:39:50|93150.2|93125.2|93151.5|93126.5|93154.7|93129.7|93150.2|93125.2|65
1643035200000|2022-01-24 14:40:00|93151.2|93126.2|93150.5|93125.5|93156.8|93131.8|93150.3|93125.3|64
1643035210000|2022-01-24 14:40:10|93151|93126|93156|93131|93157.2|93132.2|93145.5|93120.5|68
1643035220000|2022-01-24 14:40:20|93156.2|93131.2|93130|93105|93156.8|93131.8|93128.8|93103.8|61
1643035230000|2022-01-24 14:40:30|93129.6|93104.6|93122.8|93097.8|93131.1|93106.1|93122.2|93097.2|63
1643035240000|2022-01-24 14:40:40|93123.9|93098.9|93127.3|93102.3|93130.5|93105.5|93123.7|93098.7|63
1643035250000|2022-01-24 14:40:50|93123.2|93098.2|93144.9|93119.9|93144.9|93119.9|93123.2|93098.2|73
1643035260000|2022-01-24 14:41:00|93145.1|93120.1|93172.2|93147.2|93172.7|93147.7|93145.1|93120.1|69
1643035270000|2022-01-24 14:41:10|93171.3|93146.3|93175.3|93150.3|93177.3|93152.3|93169.7|93144.7|67
1643035280000|2022-01-24 14:41:20|93175.9|93150.9|93173.2|93148.2|93176|93151|93172.2|93147.2|58
1643035290000|2022-01-24 14:41:30|93174.5|93149.5|93171.9|93146.9|93174.5|93149.5|93165.9|93140.9|46
1643035300000|2022-01-24 14:41:40|93171.7|93146.7|93173.2|93148.2|93177|93152|93170.2|93145.2|56
1643035310000|2022-01-24 14:41:50|93174.3|93149.3|93183|93158|93185.1|93160.1|93172.6|93147.6|56
1643035320000|2022-01-24 14:42:00|93182.7|93157.7|93182.4|93157.4|93184.2|93159.2|93179.6|93154.6|66
1643035330000|2022-01-24 14:42:10|93182.5|93157.5|93176.5|93151.5|93182.8|93157.8|93172.3|93147.3|63
1643035340000|2022-01-24 14:42:20|93177|93152|93174.6|93149.6|93177.8|93152.8|93173.5|93148.5|63
1643035350000|2022-01-24 14:42:30|93174.3|93149.3|93192.5|93167.5|93194.1|93169.1|93173.4|93148.4|54
1643035360000|2022-01-24 14:42:40|93194.4|93169.4|93197.2|93172.2|93201.6|93176.6|93193.7|93168.7|59
1643035370000|2022-01-24 14:42:50|93197.3|93172.3|93193|93168|93197.8|93172.8|93191.1|93166.1|58
1643035380000|2022-01-24 14:43:00|93193.8|93168.8|93204.9|93179.9|93206.6|93181.6|93193.8|93168.8|59
1643035390000|2022-01-24 14:43:10|93204.8|93179.8|93202.6|93177.6|93207.7|93182.7|93202.5|93177.5|57
1643035400000|2022-01-24 14:43:20|93202.3|93177.3|93204.8|93179.8|93205|93180|93198.9|93173.9|53
1643035410000|2022-01-24 14:43:30|93204.5|93179.5|93210.7|93185.7|93210.7|93185.7|93203.6|93178.6|50
1643035420000|2022-01-24 14:43:40|93208.5|93183.5|93232.7|93207.7|93232.7|93207.7|93202.7|93177.7|65
1643035430000|2022-01-24 14:43:50|93232|93207|93237.8|93212.8|93241.6|93216.6|93228.9|93203.9|55
1643035440000|2022-01-24 14:44:00|93236.9|93211.9|93239|93214|93251.7|93226.7|93236.1|93211.1|66
1643035450000|2022-01-24 14:44:10|93239.1|93214.1|93242.8|93217.8|93244.9|93219.9|93238.3|93213.3|54
1643035460000|2022-01-24 14:44:20|93241.9|93216.9|93238.2|93213.2|93241.9|93216.9|93234.7|93209.7|53
1643035470000|2022-01-24 14:44:30|93238.8|93213.8|93233.4|93208.4|93240.8|93215.8|93233.4|93208.4|42
1643035480000|2022-01-24 14:44:40|93233.1|93208.1|93201.3|93151.3|93238|93213|93196.7|93148.9|68
1643035490000|2022-01-24 14:44:50|93198|93148|93174.1|93082.1|93199.1|93148|93168|93080.4|70
1643035500000|2022-01-24 14:45:00|93171.7|93084.4|93172.6|93100.7|93176.7|93104.5|93150.1|93057.5|80
1643035510000|2022-01-24 14:45:10|93161.7|93111.7|93148.8|93098.8|93174.1|93124.1|93148.8|93098.8|75
1643035520000|2022-01-24 14:45:20|93148.4|93098.4|93155.7|93105.7|93157.2|93107.2|93144.5|93094.5|72
1643035530000|2022-01-24 14:45:30|93155|93105|93152.6|93102.6|93157.1|93116.5|93141.5|93095|69
1643035540000|2022-01-24 14:45:40|93152.9|93102.9|93138.7|93113.7|93162.5|93123.8|93138.3|93100.4|73
1643035550000|2022-01-24 14:45:50|93138.8|93113.8|93143.8|93118.8|93155.9|93121.4|93135.7|93102|69
1643035560000|2022-01-24 14:46:00|93144.1|93119.1|93165.7|93140.7|93180.4|93142.2|93136.8|93100.9|76
1643035570000|2022-01-24 14:46:10|93166.5|93141.5|93176.9|93151.9|93178.8|93153.8|93166.5|93141.5|61
1643035580000|2022-01-24 14:46:20|93177.6|93152.6|93185.6|93160.6|93187.3|93162.3|93177.6|93152.6|62
1643035590000|2022-01-24 14:46:30|93184.4|93159.4|93202.8|93177.8|93211.8|93186.8|93184.3|93159.3|65
1643035600000|2022-01-24 14:46:40|93202.5|93177.5|93201.6|93176.6|93204.1|93179.1|93196.6|93171.6|56
1643035610000|2022-01-24 14:46:50|93201.3|93176.3|93209.4|93184.4|93210|93185|93200.4|93175.4|46
1643035620000|2022-01-24 14:47:00|93209.2|93184.2|93197.4|93172.4|93214|93189|93195.8|93170.8|65
1643035630000|2022-01-24 14:47:10|93197|93172|93203.1|93178.1|93203.1|93178.1|93196.7|93171.7|52
1643035640000|2022-01-24 14:47:20|93201.8|93176.8|93215.6|93190.6|93215.6|93190.6|93201.6|93176.6|60
1643035650000|2022-01-24 14:47:30|93217.4|93192.4|93219.5|93194.5|93222.9|93197.9|93216.6|93191.6|56
1643035660000|2022-01-24 14:47:40|93219.6|93194.6|93212.2|93187.2|93219.6|93194.6|93212.2|93187.2|40
1643035670000|2022-01-24 14:47:50|93214.4|93189.4|93209.1|93184.1|93215|93190|93207.9|93182.9|53
1643035680000|2022-01-24 14:48:00|93207.5|93182.5|93210.8|93185.8|93211.2|93186.2|93196.5|93171.5|57
1643035690000|2022-01-24 14:48:10|93210.5|93185.5|93213|93188|93215.5|93190.5|93207.5|93182.5|60
1643035700000|2022-01-24 14:48:20|93211.5|93186.5|93226.4|93201.4|93229.6|93204.6|93211.5|93186.5|54
1643035710000|2022-01-24 14:48:30|93226.3|93201.3|93232.6|93207.6|93233.5|93208.5|93225.6|93200.6|67
1643035720000|2022-01-24 14:48:40|93232.5|93207.5|93226.3|93201.3|93232.8|93207.8|93225.2|93200.2|61
1643035730000|2022-01-24 14:48:50|93226.5|93201.5|93253.5|93228.5|93253.7|93228.7|93226.5|93201.5|70
1643035740000|2022-01-24 14:49:00|93253.7|93228.7|93244.8|93219.8|93256.4|93231.4|93244.5|93219.5|68
1643035750000|2022-01-24 14:49:10|93245.5|93220.5|93233.3|93208.3|93248.5|93223.5|93232.7|93207.7|59
1643035760000|2022-01-24 14:49:20|93233.5|93208.5|93236.9|93211.9|93237.8|93212.8|93232.1|93207.1|49
1643035770000|2022-01-24 14:49:30|93236.8|93211.8|93255.2|93230.2|93255.4|93230.4|93235.9|93210.9|56
1643035780000|2022-01-24 14:49:40|93255.4|93230.4|93255.2|93230.2|93256.3|93231.3|93254.3|93229.3|55
1643035790000|2022-01-24 14:49:50|93255.3|93230.3|93256.9|93231.9|93257.9|93232.9|93255.3|93230.3|55
1643035800000|2022-01-24 14:50:00|93256.5|93231.5|93266.6|93241.6|93266.6|93241.6|93253|93228|55
1643035810000|2022-01-24 14:50:10|93265.9|93240.9|93268|93243|93269.1|93244.1|93265.1|93240.1|61
1643035820000|2022-01-24 14:50:20|93267.9|93242.9|93268.3|93243.3|93269.7|93244.7|93266.7|93241.7|41
1643035830000|2022-01-24 14:50:30|93268.9|93243.9|93271.3|93246.3|93272.2|93247.2|93267.7|93242.7|48
1643035840000|2022-01-24 14:50:40|93271.6|93246.6|93283.2|93258.2|93285.5|93260.5|93271.5|93246.5|62
1643035850000|2022-01-24 14:50:50|93282.6|93257.6|93283.2|93258.2|93285.9|93260.9|93280|93255|56
1643035860000|2022-01-24 14:51:00|93283.4|93258.4|93284.6|93259.6|93288.7|93263.7|93282.9|93257.9|51
1643035870000|2022-01-24 14:51:10|93284.4|93259.4|93289.9|93264.9|93290.6|93265.6|93281.8|93256.8|50
1643035880000|2022-01-24 14:51:20|93290|93265|93289.8|93264.8|93291|93266|93283.4|93258.4|67
1643035890000|2022-01-24 14:51:30|93289.7|93264.7|93304.3|93279.3|93304.3|93279.3|93289.5|93264.5|58
1643035900000|2022-01-24 14:51:40|93304.9|93279.9|93304|93279|93307.2|93282.2|93297.1|93272.1|62
1643035910000|2022-01-24 14:51:50|93303.9|93278.9|93305.9|93280.9|93307.2|93282.2|93301|93276|65
1643035920000|2022-01-24 14:52:00|93305.1|93280.1|93310.4|93285.4|93313.3|93288.3|93305.1|93280.1|63
1643035930000|2022-01-24 14:52:10|93310.5|93285.5|93303.8|93278.8|93311.9|93286.9|93303.8|93278.8|65
1643035940000|2022-01-24 14:52:20|93303.7|93278.7|93300.4|93275.4|93305.3|93280.3|93299.8|93274.8|57
1643035950000|2022-01-24 14:52:30|93300.3|93275.3|93287.2|93262.2|93300.6|93275.6|93287|93262|55
1643035960000|2022-01-24 14:52:40|93287.3|93262.3|93299|93274|93299.3|93274.3|93287.1|93262.1|51
1643035970000|2022-01-24 14:52:50|93299.1|93274.1|93303.6|93278.6|93304.2|93279.2|93298.9|93273.9|59
1643035980000|2022-01-24 14:53:00|93303.5|93278.5|93300.6|93275.6|93306.1|93281.1|93295.6|93270.6|67
1643035990000|2022-01-24 14:53:10|93302.6|93277.6|93303.6|93278.6|93304.9|93279.9|93301.5|93276.5|42
1643036000000|2022-01-24 14:53:20|93304.1|93279.1|93303.5|93278.5|93306.1|93281.1|93300.8|93275.8|54
1643036010000|2022-01-24 14:53:30|93302.3|93277.3|93304.6|93279.6|93306.3|93281.3|93295.8|93270.8|63
1643036020000|2022-01-24 14:53:40|93304.7|93279.7|93294.9|93269.9|93304.8|93279.8|93294.1|93269.1|58
1643036030000|2022-01-24 14:53:50|93295.1|93270.1|93296.6|93271.6|93299.2|93274.2|93292.9|93267.9|64
1643036040000|2022-01-24 14:54:00|93297.5|93272.5|93293.4|93268.4|93298.9|93273.9|93293|93268|53
1643036050000|2022-01-24 14:54:10|93294.6|93269.6|93294.5|93269.5|93295.1|93270.1|93288.8|93263.8|54
1643036060000|2022-01-24 14:54:20|93294.8|93269.8|93301.9|93276.9|93303.9|93278.9|93294.8|93269.8|44
1643036070000|2022-01-24 14:54:30|93301.3|93276.3|93298.4|93273.4|93302.5|93277.5|93298.4|93273.4|54
1643036080000|2022-01-24 14:54:40|93298.6|93273.6|93298.9|93273.9|93300.9|93275.9|93296.8|93271.8|39
1643036090000|2022-01-24 14:54:50|93298.6|93273.6|93308.4|93283.4|93309.2|93284.2|93298|93273|55
1643036100000|2022-01-24 14:55:00|93308.3|93283.3|93304.8|93279.8|93309.1|93284.1|93303.3|93278.3|70
1643036110000|2022-01-24 14:55:10|93304.7|93279.7|93314.3|93289.3|93318.4|93293.4|93304.3|93279.3|64
1643036120000|2022-01-24 14:55:20|93314.2|93289.2|93313.4|93288.4|93316.5|93291.5|93313|93288|51
1643036130000|2022-01-24 14:55:30|93313.2|93288.2|93311.4|93286.4|93313.5|93288.5|93305.6|93280.6|55
1643036140000|2022-01-24 14:55:40|93312.1|93287.1|93309.3|93284.3|93316.2|93291.2|93309.3|93284.3|62
1643036150000|2022-01-24 14:55:50|93309.5|93284.5|93309.4|93284.4|93311.8|93286.8|93308.1|93283.1|53
1643036160000|2022-01-24 14:56:00|93308.9|93283.9|93306.2|93281.2|93309.7|93284.7|93304|93279|62
1643036170000|2022-01-24 14:56:10|93305.1|93280.1|93271.6|93246.6|93306.6|93281.6|93268.6|93243.6|73
1643036180000|2022-01-24 14:56:20|93271.2|93246.2|93253.7|93228.7|93273.3|93248.3|93249|93224|63
1643036190000|2022-01-24 14:56:30|93253.9|93228.9|93256.8|93231.8|93259.1|93234.1|93252|93227|62
1643036200000|2022-01-24 14:56:40|93257|93232|93283.1|93258.1|93286.5|93261.5|93256.4|93231.4|72
1643036210000|2022-01-24 14:56:50|93283|93258|93269.6|93244.6|93283|93258|93269|93244|57
1643036220000|2022-01-24 14:57:00|93269.8|93244.8|93255.7|93230.7|93271.4|93246.4|93254.2|93229.2|66
1643036230000|2022-01-24 14:57:10|93255.6|93230.6|93243.3|93218.3|93259.3|93234.3|93243.3|93218.3|72
1643036240000|2022-01-24 14:57:20|93241.5|93216.5|93262.2|93237.2|93263.2|93238.2|93240.7|93215.7|65
1643036250000|2022-01-24 14:57:30|93262|93237|93255.6|93230.6|93264.2|93239.2|93254.3|93229.3|60
1643036260000|2022-01-24 14:57:40|93254.8|93229.8|93261|93236|93261.8|93236.8|93254.8|93229.8|58
1643036270000|2022-01-24 14:57:50|93260.9|93235.9|93273.3|93248.3|93279.2|93254.2|93260.5|93235.5|63
1643036280000|2022-01-24 14:58:00|93273.7|93248.7|93258.2|93233.2|93276|93251|93257.8|93232.8|64
1643036290000|2022-01-24 14:58:10|93258.4|93233.4|93265.5|93240.5|93269.2|93244.2|93253.8|93228.8|65
1643036300000|2022-01-24 14:58:20|93265|93240|93270.7|93245.7|93270.7|93245.7|93265|93240|62
1643036310000|2022-01-24 14:58:30|93270.8|93245.8|93271.3|93246.3|93276.4|93251.4|93269.4|93244.4|48
1643036320000|2022-01-24 14:58:40|93271.5|93246.5|93264.5|93239.5|93274.3|93249.3|93262.8|93237.8|59
1643036330000|2022-01-24 14:58:50|93264.1|93239.1|93269.9|93244.9|93270.1|93245.1|93262.8|93237.8|63
1643036340000|2022-01-24 14:59:00|93269.6|93244.6|93242.8|93217.8|93270.1|93245.1|93241.3|93216.3|53
1643036350000|2022-01-24 14:59:10|93242.3|93217.3|93222.6|93197.6|93243.2|93218.2|93219.8|93194.8|69
1643036360000|2022-01-24 14:59:20|93222.9|93197.9|93221.5|93196.5|93224.9|93199.9|93221.5|93196.5|53
1643036370000|2022-01-24 14:59:30|93221.6|93196.6|93219.7|93194.7|93223.6|93198.6|93219.5|93194.5|56
1643036380000|2022-01-24 14:59:40|93220.2|93195.2|93199.5|93174.5|93220.2|93195.2|93199.5|93174.5|52
1643036390000|2022-01-24 14:59:50|93199.2|93174.2|93212.7|93187.7|93214.5|93189.5|93191.9|93166.9|72
1643036400000|2022-01-24 15:00:00|93213.6|93188.6|93227.5|93202.5|93228.1|93203.1|93213.6|93188.6|61
1643036410000|2022-01-24 15:00:10|93228|93203|93238.3|93213.3|93249.1|93224.1|93228|93203|64
1643036420000|2022-01-24 15:00:20|93238.9|93213.9|93239.8|93214.8|93242.3|93217.3|93235|93210|67
1643036430000|2022-01-24 15:00:30|93239.9|93214.9|93227.1|93202.1|93239.9|93214.9|93223.1|93198.1|57
1643036440000|2022-01-24 15:00:40|93227.2|93202.2|93230.6|93205.6|93231.5|93206.5|93227.2|93202.2|58
1643036450000|2022-01-24 15:00:50|93230.8|93205.8|93243.5|93218.5|93247.1|93222.1|93230.8|93205.8|69
1643036460000|2022-01-24 15:01:00|93244.8|93219.8|93227.9|93202.9|93248.1|93223.1|93221.8|93196.8|75
1643036470000|2022-01-24 15:01:10|93228.1|93203.1|93227.5|93202.5|93229.8|93204.8|93225.1|93200.1|56
1643036480000|2022-01-24 15:01:20|93227.3|93202.3|93250.5|93225.5|93251.1|93226.1|93225.8|93200.8|61
1643036490000|2022-01-24 15:01:30|93250.4|93225.4|93269.6|93244.6|93269.6|93244.6|93245.4|93220.4|65
1643036500000|2022-01-24 15:01:40|93269.4|93244.4|93251.9|93226.9|93270.2|93245.2|93251.9|93226.9|61
1643036510000|2022-01-24 15:01:50|93251.5|93226.5|93247.9|93222.9|93256.7|93231.7|93247.8|93222.8|57
1643036520000|2022-01-24 15:02:00|93249.3|93224.3|93253.1|93228.1|93255.2|93230.2|93249|93224|56
1643036530000|2022-01-24 15:02:10|93252.6|93227.6|93251.4|93226.4|93258.6|93233.6|93249.8|93224.8|56
1643036540000|2022-01-24 15:02:20|93253.2|93228.2|93278.2|93253.2|93282.4|93257.4|93247.2|93222.2|61
1643036550000|2022-01-24 15:02:30|93278.7|93253.7|93282|93257|93282.8|93257.8|93278.7|93253.7|55
1643036560000|2022-01-24 15:02:40|93281.9|93256.9|93273.7|93248.7|93282.2|93257.2|93265.8|93240.8|68
1643036570000|2022-01-24 15:02:50|93273.8|93248.8|93263.1|93238.1|93284.7|93259.7|93260.8|93235.8|64
1643036580000|2022-01-24 15:03:00|93263.2|93238.2|93273.3|93248.3|93275.1|93250.1|93259.5|93234.5|71
1643036590000|2022-01-24 15:03:10|93273.4|93248.4|93267.7|93242.7|93273.4|93248.4|93259.2|93234.2|73
1643036600000|2022-01-24 15:03:20|93267.2|93242.2|93268.3|93243.3|93277.3|93252.3|93250.7|93225.7|75
1643036610000|2022-01-24 15:03:30|93269.3|93244.3|93269.1|93244.1|93274.2|93249.2|93269.1|93244.1|71
1643036620000|2022-01-24 15:03:40|93266.6|93241.6|93247.6|93222.6|93269.2|93244.2|93247.2|93222.2|74
1643036630000|2022-01-24 15:03:50|93246.8|93221.8|93242|93217|93251.1|93226.1|93240.2|93215.2|60
1643036640000|2022-01-24 15:04:00|93242.7|93217.7|93243.7|93218.7|93248.4|93223.4|93242.7|93217.7|64
1643036650000|2022-01-24 15:04:10|93243.5|93218.5|93271.9|93246.9|93271.9|93246.9|93243.5|93218.5|67
1643036660000|2022-01-24 15:04:20|93272.3|93247.3|93246.9|93221.9|93272.7|93247.7|93242.1|93217.1|67
1643036670000|2022-01-24 15:04:30|93249.4|93224.4|93262.7|93237.7|93264.2|93239.2|93249.4|93224.4|61
1643036680000|2022-01-24 15:04:40|93262.9|93237.9|93243.5|93218.5|93272.7|93247.7|93242.9|93217.9|66
1643036690000|2022-01-24 15:04:50|93244.2|93219.2|93249.7|93224.7|93256.4|93231.4|93243.8|93218.8|64
1643036700000|2022-01-24 15:05:00|93249.4|93224.4|93248.7|93223.7|93249.4|93224.4|93233.9|93208.9|70
1643036710000|2022-01-24 15:05:10|93248.4|93223.4|93253.2|93228.2|93257.2|93232.2|93248.4|93223.4|64
1643036720000|2022-01-24 15:05:20|93252|93227|93238.4|93213.4|93252|93227|93237.8|93212.8|72
1643036730000|2022-01-24 15:05:30|93237.8|93212.8|93234.4|93209.4|93240.4|93215.4|93229.9|93204.9|66
1643036740000|2022-01-24 15:05:40|93242.3|93217.3|93254.2|93229.2|93257.6|93232.6|93240.1|93215.1|73
1643036750000|2022-01-24 15:05:50|93253.1|93228.1|93255.5|93230.5|93255.6|93230.6|93252.5|93227.5|64
1643036760000|2022-01-24 15:06:00|93256.1|93231.1|93228.5|93203.5|93257.8|93232.8|93228.5|93203.5|72
1643036770000|2022-01-24 15:06:10|93227.3|93202.3|93242.6|93217.6|93243.5|93218.5|93227.1|93202.1|55
1643036780000|2022-01-24 15:06:20|93241.8|93216.8|93252|93227|93254.3|93229.3|93241.1|93216.1|61
1643036790000|2022-01-24 15:06:30|93251.3|93226.3|93270.3|93245.3|93270.3|93245.3|93251.3|93226.3|60
1643036800000|2022-01-24 15:06:40|93270|93245|93250.7|93225.7|93272.1|93247.1|93245.8|93220.8|69
1643036810000|2022-01-24 15:06:50|93250.3|93225.3|93261|93236|93274.1|93249.1|93250.3|93225.3|68
1643036820000|2022-01-24 15:07:00|93261.1|93236.1|93260.3|93235.3|93266.4|93241.4|93256.9|93231.9|67
1643036830000|2022-01-24 15:07:10|93260.6|93235.6|93265.6|93240.6|93276.6|93251.6|93260.3|93235.3|66
1643036840000|2022-01-24 15:07:20|93265.5|93240.5|93267.9|93242.9|93269.3|93244.3|93265|93240|61
1643036850000|2022-01-24 15:07:30|93268|93243|93258.4|93233.4|93269.7|93244.7|93257.6|93232.6|61
1643036860000|2022-01-24 15:07:40|93257.7|93232.7|93254.3|93229.3|93257.9|93232.9|93249.7|93224.7|65
1643036870000|2022-01-24 15:07:50|93256.6|93231.6|93236|93211|93256.6|93231.6|93236|93211|54
1643036880000|2022-01-24 15:08:00|93237|93212|93229|93204|93237.4|93212.4|93224.1|93199.1|65
1643036890000|2022-01-24 15:08:10|93229.1|93204.1|93243.1|93218.1|93244.4|93219.4|93228.5|93203.5|73
1643036900000|2022-01-24 15:08:20|93242.7|93217.7|93237.5|93212.5|93242.9|93217.9|93237.2|93212.2|59
1643036910000|2022-01-24 15:08:30|93237.9|93212.9|93230.8|93205.8|93238.5|93213.5|93229.9|93204.9|49
1643036920000|2022-01-24 15:08:40|93230.7|93205.7|93206.6|93181.6|93231.3|93206.3|93206.3|93181.3|59
1643036930000|2022-01-24 15:08:50|93207.7|93182.7|93192.1|93167.1|93215.8|93190.8|93192|93167|72
1643036940000|2022-01-24 15:09:00|93191.1|93166.1|93187.6|93162.6|93198.7|93173.7|93185.4|93160.4|76
1643036950000|2022-01-24 15:09:10|93187.9|93162.9|93194.6|93169.6|93202.6|93177.6|93185.7|93160.7|63
1643036960000|2022-01-24 15:09:20|93195.4|93170.4|93205|93180|93211.1|93186.1|93191.1|93166.1|60
1643036970000|2022-01-24 15:09:30|93205.3|93180.3|93214.7|93189.7|93216.6|93191.6|93198.9|93173.9|74
1643036980000|2022-01-24 15:09:40|93215.2|93190.2|93227.3|93202.3|93227.4|93202.4|93215.1|93190.1|70
1643036990000|2022-01-24 15:09:50|93226.3|93201.3|93251.8|93226.8|93251.8|93226.8|93226.1|93201.1|74
1643037000000|2022-01-24 15:10:00|93251.3|93226.3|93254.7|93229.7|93257.9|93232.9|93251.3|93226.3|69
1643037010000|2022-01-24 15:10:10|93254.9|93229.9|93270.4|93245.4|93270.4|93245.4|93253.9|93228.9|61
1643037020000|2022-01-24 15:10:20|93269.5|93244.5|93272.7|93247.7|93276.2|93251.2|93269.3|93244.3|58
1643037030000|2022-01-24 15:10:30|93272.6|93247.6|93258.3|93233.3|93273.1|93248.1|93258.3|93233.3|51
1643037040000|2022-01-24 15:10:40|93255.3|93230.3|93250.4|93225.4|93255.8|93230.8|93249.6|93224.6|57
1643037050000|2022-01-24 15:10:50|93250.2|93225.2|93251|93226|93256.1|93231.1|93250.2|93225.2|71
1643037060000|2022-01-24 15:11:00|93252.1|93227.1|93255.5|93230.5|93258.8|93233.8|93252.1|93227.1|58
1643037070000|2022-01-24 15:11:10|93256.5|93231.5|93256.9|93231.9|93258|93233|93253.5|93228.5|65
1643037080000|2022-01-24 15:11:20|93257|93232|93254.2|93229.2|93257.4|93232.4|93253.8|93228.8|66
1643037090000|2022-01-24 15:11:30|93254.4|93229.4|93243|93218|93256.9|93231.9|93242.7|93217.7|56
1643037100000|2022-01-24 15:11:40|93243.3|93218.3|93241|93216|93243.6|93218.6|93239.4|93214.4|64
1643037110000|2022-01-24 15:11:50|93241.3|93216.3|93246|93221|93247.3|93222.3|93239.8|93214.8|58
1643037120000|2022-01-24 15:12:00|93245.8|93220.8|93235.4|93210.4|93250.9|93225.9|93233.6|93208.6|72
1643037130000|2022-01-24 15:12:10|93235.9|93210.9|93227.4|93202.4|93241.2|93216.2|93227.4|93202.4|65
1643037140000|2022-01-24 15:12:20|93227.6|93202.6|93202.5|93177.5|93227.6|93202.6|93202.3|93177.3|62
1643037150000|2022-01-24 15:12:30|93202.1|93177.1|93209.7|93184.7|93211.2|93186.2|93200.1|93175.1|66
1643037160000|2022-01-24 15:12:40|93211.7|93186.7|93208.3|93183.3|93216.7|93191.7|93208.1|93183.1|58
1643037170000|2022-01-24 15:12:50|93208.6|93183.6|93208.6|93183.6|93210.4|93185.4|93206.5|93181.5|57
1643037180000|2022-01-24 15:13:00|93208.5|93183.5|93211.2|93186.2|93212.6|93187.6|93195.2|93170.2|63
1643037190000|2022-01-24 15:13:10|93210.6|93185.6|93210.3|93185.3|93214.5|93189.5|93209.4|93184.4|55
1643037200000|2022-01-24 15:13:20|93209.5|93184.5|93202.6|93177.6|93210.3|93185.3|93202|93177|57
1643037210000|2022-01-24 15:13:30|93201.6|93176.6|93176.3|93151.3|93201.6|93176.6|93176.3|93151.3|61
1643037220000|2022-01-24 15:13:40|93175.8|93150.8|93164.5|93139.5|93176.9|93151.9|93161.2|93136.2|67
1643037230000|2022-01-24 15:13:50|93166|93141|93139.3|93114.3|93166|93141|93139.3|93114.3|60
1643037240000|2022-01-24 15:14:00|93140.8|93115.8|93129.9|93104.9|93144|93119|93128.3|93103.3|72
1643037250000|2022-01-24 15:14:10|93131.1|93106.1|93111.1|93086.1|93131.2|93106.2|93110.3|93085.3|66
1643037260000|2022-01-24 15:14:20|93111.9|93086.9|93097.5|93072.5|93112.2|93087.2|93093.3|93068.3|74
1643037270000|2022-01-24 15:14:30|93096.4|93071.4|93100.1|93075.1|93101.5|93076.5|93090.2|93065.2|72
1643037280000|2022-01-24 15:14:40|93100.4|93075.4|93108.9|93083.9|93110.1|93085.1|93097.8|93072.8|66
1643037290000|2022-01-24 15:14:50|93109.4|93084.4|93103.3|93078.3|93113.9|93088.9|93097.1|93072.1|63
1643037300000|2022-01-24 15:15:00|93101.8|93076.8|93089.7|93064.7|93105.3|93080.3|93087.8|93062.8|66
1643037310000|2022-01-24 15:15:10|93088.7|93063.7|93076.1|93051.1|93089.1|93064.1|93066.6|93041.6|74
1643037320000|2022-01-24 15:15:20|93075.9|93050.9|93088.5|93063.5|93090.9|93065.9|93067.9|93042.9|69
1643037330000|2022-01-24 15:15:30|93088.4|93063.4|93099.7|93074.7|93104.5|93079.5|93088.4|93063.4|66
1643037340000|2022-01-24 15:15:40|93099.5|93074.5|93107|93082|93107.2|93082.2|93099.1|93074.1|69
1643037350000|2022-01-24 15:15:50|93106.4|93081.4|93107.7|93082.7|93109.4|93084.4|93101.4|93076.4|72
1643037360000|2022-01-24 15:16:00|93108.1|93083.1|93111.6|93086.6|93115.7|93090.7|93108.1|93083.1|68
1643037370000|2022-01-24 15:16:10|93111.4|93086.4|93094.5|93069.5|93113.4|93088.4|93090.6|93065.6|66
1643037380000|2022-01-24 15:16:20|93097.5|93072.5|93077.6|93052.6|93098.1|93073.1|93069.4|93044.4|77
1643037390000|2022-01-24 15:16:30|93078.2|93053.2|93074.5|93049.5|93078.4|93053.4|93069|93044|56
1643037400000|2022-01-24 15:16:40|93075.8|93050.8|93081.7|93056.7|93083.6|93058.6|93075.7|93050.7|56
1643037410000|2022-01-24 15:16:50|93082.3|93057.3|93070.1|93045.1|93083.5|93058.5|93066.1|93041.1|69
1643037420000|2022-01-24 15:17:00|93069.8|93044.8|93075.9|93050.9|93079.2|93054.2|93068.4|93043.4|43
1643037430000|2022-01-24 15:17:10|93075.4|93050.4|93084.1|93059.1|93088.6|93063.6|93075.2|93050.2|68
1643037440000|2022-01-24 15:17:20|93085.9|93060.9|93081.7|93056.7|93086.7|93061.7|93079.7|93054.7|59
1643037450000|2022-01-24 15:17:30|93082.2|93057.2|93093.9|93068.9|93094.6|93069.6|93082|93057|68
1643037460000|2022-01-24 15:17:40|93094.2|93069.2|93110|93085|93111.1|93086.1|93094.2|93069.2|55
1643037470000|2022-01-24 15:17:50|93109.2|93084.2|93122|93097|93122.5|93097.5|93106.4|93081.4|61
1643037480000|2022-01-24 15:18:00|93120.8|93095.8|93131.3|93106.3|93143.4|93118.4|93115.9|93090.9|71
1643037490000|2022-01-24 15:18:10|93129.8|93104.8|93135.7|93110.7|93138.8|93113.8|93128.5|93103.5|64
1643037500000|2022-01-24 15:18:20|93136.2|93111.2|93141|93116|93141|93116|93135.6|93110.6|44
1643037510000|2022-01-24 15:18:30|93140.2|93115.2|93148.6|93123.6|93148.7|93123.7|93131.6|93106.6|67
1643037520000|2022-01-24 15:18:40|93148.2|93123.2|93141.1|93116.1|93148.2|93123.2|93139.4|93114.4|62
1643037530000|2022-01-24 15:18:50|93141.4|93116.4|93147|93122|93147.9|93122.9|93138.9|93113.9|68
1643037540000|2022-01-24 15:19:00|93146.7|93121.7|93144.2|93119.2|93150.3|93125.3|93142.8|93117.8|64
1643037550000|2022-01-24 15:19:10|93144.8|93119.8|93152.8|93127.8|93152.8|93127.8|93143.4|93118.4|61
1643037560000|2022-01-24 15:19:20|93152.7|93127.7|93156.3|93131.3|93156.8|93131.8|93149.7|93124.7|63
1643037570000|2022-01-24 15:19:30|93155.7|93130.7|93155.3|93130.3|93162.1|93137.1|93150.5|93125.5|65
1643037580000|2022-01-24 15:19:40|93156|93131|93160|93135|93161.3|93136.3|93154.2|93129.2|61
1643037590000|2022-01-24 15:19:50|93159.4|93134.4|93153.9|93128.9|93160.5|93135.5|93152.5|93127.5|58
1643037600000|2022-01-24 15:20:00|93154.9|93129.9|93149.2|93124.2|93158.4|93133.4|93149.2|93124.2|64
1643037610000|2022-01-24 15:20:10|93150.2|93125.2|93157.2|93132.2|93158.9|93133.9|93149.2|93124.2|65
1643037620000|2022-01-24 15:20:20|93155.7|93130.7|93160.9|93135.9|93161.3|93136.3|93155.2|93130.2|57
1643037630000|2022-01-24 15:20:30|93161.2|93136.2|93163.9|93138.9|93165.9|93140.9|93155.2|93130.2|53
1643037640000|2022-01-24 15:20:40|93162.7|93137.7|93150.9|93125.9|93164.5|93139.5|93150.9|93125.9|68
1643037650000|2022-01-24 15:20:50|93152.2|93127.2|93111.5|93086.5|93152.2|93127.2|93111.4|93086.4|75
1643037660000|2022-01-24 15:21:00|93112.5|93087.5|93112.4|93087.4|93114.4|93089.4|93107.4|93082.4|68
1643037670000|2022-01-24 15:21:10|93112.9|93087.9|93107|93082|93119.1|93094.1|93105.9|93080.9|68
1643037680000|2022-01-24 15:21:20|93105|93080|93096.7|93071.7|93109.2|93084.2|93096.7|93071.7|66
1643037690000|2022-01-24 15:21:30|93096.6|93071.6|93096.7|93071.7|93102.6|93077.6|93093.2|93068.2|54
1643037700000|2022-01-24 15:21:40|93097.1|93072.1|93064.1|93039.1|93102.2|93077.2|93063.6|93038.6|65
1643037710000|2022-01-24 15:21:50|93063.9|93038.9|93046.5|93021.5|93064.2|93039.2|93043.9|93018.9|63
1643037720000|2022-01-24 15:22:00|93047.1|93022.1|93043.2|93018.2|93052.7|93027.7|93042.8|93017.8|57
1643037730000|2022-01-24 15:22:10|93043.9|93018.9|93042.8|93017.8|93047.6|93022.6|93041|93016|70
1643037740000|2022-01-24 15:22:20|93043.5|93018.5|93045.4|93020.4|93047.1|93022.1|93042.1|93017.1|60
1643037750000|2022-01-24 15:22:30|93044.8|93019.8|93027|93002|93045.2|93020.2|93027|93002|61
1643037760000|2022-01-24 15:22:40|93027.3|93002.3|93023.2|92998.2|93027.5|93002.5|93020.5|92995.5|64
1643037770000|2022-01-24 15:22:50|93022.3|92997.3|93019|92994|93022.8|92997.8|93016.7|92991.7|54
1643037780000|2022-01-24 15:23:00|93016.3|92991.3|93005.7|92980.7|93016.3|92991.3|93005.7|92980.7|66
1643037790000|2022-01-24 15:23:10|93006.3|92981.3|92988.1|92963.1|93012.2|92987.2|92987.1|92962.1|69
1643037800000|2022-01-24 15:23:20|92985.2|92960.2|92979.4|92954.4|92987.4|92962.4|92973.9|92948.9|75
1643037810000|2022-01-24 15:23:30|92976.4|92951.4|92977.7|92952.7|92980|92955|92972.3|92947.3|71
1643037820000|2022-01-24 15:23:40|92978|92953|92971.8|92946.8|92980.7|92955.7|92968.8|92943.8|68
1643037830000|2022-01-24 15:23:50|92972.1|92947.1|92968.1|92943.1|92976|92951|92966.8|92941.8|73
1643037840000|2022-01-24 15:24:00|92966.5|92941.5|92977.3|92952.3|92978.5|92953.5|92966.5|92941.5|72
1643037850000|2022-01-24 15:24:10|92977.4|92952.4|92975.2|92950.2|92980.7|92955.7|92975.2|92950.2|60
1643037860000|2022-01-24 15:24:20|92975.5|92950.5|92971.1|92946.1|92977.9|92952.9|92971.1|92946.1|56
1643037870000|2022-01-24 15:24:30|92971.4|92946.4|92952.1|92927.1|92971.4|92946.4|92951.4|92926.4|68
1643037880000|2022-01-24 15:24:40|92950.3|92925.3|92945.4|92920.4|92951.2|92926.2|92944.9|92919.9|56
1643037890000|2022-01-24 15:24:50|92946.4|92921.4|92944.6|92919.6|92947.9|92922.9|92944.5|92919.5|51
1643037900000|2022-01-24 15:25:00|92944.7|92919.7|92949.4|92924.4|92954.4|92929.4|92944.3|92919.3|63
1643037910000|2022-01-24 15:25:10|92949.3|92924.3|92939.7|92914.7|92950.4|92925.4|92937.4|92912.4|73
1643037920000|2022-01-24 15:25:20|92938.4|92913.4|92936.9|92911.9|92941.4|92916.4|92936.3|92911.3|61
1643037930000|2022-01-24 15:25:30|92935.9|92910.9|92929.4|92904.4|92938|92913|92929.3|92904.3|55
1643037940000|2022-01-24 15:25:40|92929.9|92904.9|92918.9|92893.9|92930.6|92905.6|92918.9|92893.9|58
1643037950000|2022-01-24 15:25:50|92919.1|92894.1|92911.6|92886.6|92924|92899|92910.2|92885.2|61
1643037960000|2022-01-24 15:26:00|92910.2|92885.2|92911.4|92886.4|92913.2|92888.2|92909.5|92884.5|64
1643037970000|2022-01-24 15:26:10|92911.7|92886.7|92917.5|92892.5|92920.2|92895.2|92909.7|92884.7|65
1643037980000|2022-01-24 15:26:20|92917.6|92892.6|92921.7|92896.7|92922.6|92897.6|92917.6|92892.6|56
1643037990000|2022-01-24 15:26:30|92923.2|92898.2|92911.7|92886.7|92926.7|92901.7|92911.3|92886.3|58
1643038000000|2022-01-24 15:26:40|92912|92887|92907.6|92882.6|92913.9|92888.9|92905.7|92880.7|62
1643038010000|2022-01-24 15:26:50|92906.6|92881.6|92916.2|92891.2|92916.9|92891.9|92903|92878|65
1643038020000|2022-01-24 15:27:00|92916.7|92891.7|92910.2|92885.2|92922|92897|92908.2|92883.2|65
1643038030000|2022-01-24 15:27:10|92910|92885|92917|92892|92917.2|92892.2|92907.1|92882.1|68
1643038040000|2022-01-24 15:27:20|92916.5|92891.5|92907.8|92882.8|92919.8|92894.8|92900.2|92875.2|74
1643038050000|2022-01-24 15:27:30|92905.3|92880.3|92921.5|92896.5|92922.2|92897.2|92905.3|92880.3|58
1643038060000|2022-01-24 15:27:40|92921.6|92896.6|92920.5|92895.5|92922.9|92897.9|92915.6|92890.6|63
1643038070000|2022-01-24 15:27:50|92921|92896|92914.1|92889.1|92921|92896|92912.9|92887.9|61
1643038080000|2022-01-24 15:28:00|92914.5|92889.5|92924.1|92899.1|92926|92901|92910.2|92885.2|61
1643038090000|2022-01-24 15:28:10|92923|92898|92928.7|92903.7|92928.9|92903.9|92921.9|92896.9|56
1643038100000|2022-01-24 15:28:20|92928.4|92903.4|92924.5|92899.5|92934.7|92909.7|92918.3|92893.3|57
1643038110000|2022-01-24 15:28:30|92926|92901|92923.7|92898.7|92927.3|92902.3|92921.4|92896.4|64
1643038120000|2022-01-24 15:28:40|92924.5|92899.5|92929.8|92904.8|92930.8|92905.8|92920.5|92895.5|54
1643038130000|2022-01-24 15:28:50|92931.2|92906.2|92923.3|92898.3|92931.2|92906.2|92921.6|92896.6|57
1643038140000|2022-01-24 15:29:00|92922.7|92897.7|92920.3|92895.3|92922.8|92897.8|92916.7|92891.7|57
1643038150000|2022-01-24 15:29:10|92918.7|92893.7|92917.3|92892.3|92921.9|92896.9|92917|92892|61
1643038160000|2022-01-24 15:29:20|92918.8|92893.8|92913.2|92888.2|92919.5|92894.5|92911.9|92886.9|50
1643038170000|2022-01-24 15:29:30|92913.1|92888.1|92922.2|92897.2|92922.6|92897.6|92912.5|92887.5|49
1643038180000|2022-01-24 15:29:40|92922.3|92897.3|92913.4|92888.4|92922.4|92897.4|92911.9|92886.9|64
1643038190000|2022-01-24 15:29:50|92912.8|92887.8|92915|92890|92920.5|92895.5|92912.8|92887.8|56
1643038200000|2022-01-24 15:30:00|92913.8|92888.8|92907.8|92882.8|92917.2|92892.2|92907|92882|64
1643038210000|2022-01-24 15:30:10|92907.4|92882.4|92890.3|92865.3|92909|92884|92883.6|92858.6|66
1643038220000|2022-01-24 15:30:20|92891.8|92866.8|92888|92863|92896.2|92871.2|92885.6|92860.6|65
1643038230000|2022-01-24 15:30:30|92889.3|92864.3|92889.5|92864.5|92894.1|92869.1|92887.6|92862.6|49
1643038240000|2022-01-24 15:30:40|92889.6|92864.6|92883|92858|92891.6|92866.6|92879.1|92854.1|52
1643038250000|2022-01-24 15:30:50|92883.1|92858.1|92868.2|92843.2|92884.7|92859.7|92864.7|92839.7|63
1643038260000|2022-01-24 15:31:00|92868.3|92843.3|92860.2|92835.2|92868.3|92843.3|92855.1|92830.1|66
1643038270000|2022-01-24 15:31:10|92860.3|92835.3|92853|92828|92861.3|92836.3|92851.3|92826.3|54
1643038280000|2022-01-24 15:31:20|92853.9|92828.9|92842.6|92817.6|92854.6|92829.6|92842.6|92817.6|67
1643038290000|2022-01-24 15:31:30|92842.4|92817.4|92837|92812|92845|92820|92832.7|92807.7|56
1643038300000|2022-01-24 15:31:40|92836.7|92811.7|92825.7|92800.7|92845.6|92820.6|92824.5|92799.5|71
1643038310000|2022-01-24 15:31:50|92825.5|92800.5|92831.1|92806.1|92833.8|92808.8|92825.5|92800.5|72
1643038320000|2022-01-24 15:32:00|92830.7|92805.7|92825.9|92800.9|92832|92807|92822|92797|61
1643038330000|2022-01-24 15:32:10|92825.7|92800.7|92803.3|92778.3|92826.8|92801.8|92799.7|92774.7|69
1643038340000|2022-01-24 15:32:20|92802.6|92777.6|92813.2|92788.2|92819.9|92794.9|92802.6|92777.6|62
1643038350000|2022-01-24 15:32:30|92812.4|92787.4|92818.3|92793.3|92819.4|92794.4|92808.2|92783.2|70
1643038360000|2022-01-24 15:32:40|92817.3|92792.3|92815.7|92790.7|92817.5|92792.5|92810.7|92785.7|62
1643038370000|2022-01-24 15:32:50|92815.8|92790.8|92798.6|92773.6|92816.3|92791.3|92798.2|92773.2|55
1643038380000|2022-01-24 15:33:00|92797.4|92772.4|92781.6|92756.6|92798.6|92773.6|92781.1|92756.1|68
1643038390000|2022-01-24 15:33:10|92781.9|92756.9|92782.7|92757.7|92783.7|92758.7|92777.2|92752.2|62
1643038400000|2022-01-24 15:33:20|92783.1|92758.1|92770.6|92745.6|92786|92761|92768.7|92743.7|58
1643038410000|2022-01-24 15:33:30|92770.2|92745.2|92766.5|92741.5|92771.3|92746.3|92760.9|92735.9|65
1643038420000|2022-01-24 15:33:40|92769.6|92744.6|92775.7|92750.7|92778.8|92753.8|92765.8|92740.8|62
1643038430000|2022-01-24 15:33:50|92775.8|92750.8|92776.3|92751.3|92784|92759|92770.7|92745.7|59
1643038440000|2022-01-24 15:34:00|92775.6|92750.6|92763.3|92738.3|92779|92754|92756.4|92731.4|71
1643038450000|2022-01-24 15:34:10|92762.4|92737.4|92772.7|92747.7|92776.9|92751.9|92762.2|92737.2|69
1643038460000|2022-01-24 15:34:20|92773.2|92748.2|92782|92757|92782.1|92757.1|92763.2|92738.2|72
1643038470000|2022-01-24 15:34:30|92782.2|92757.2|92769.8|92744.8|92782.7|92757.7|92769.6|92744.6|44
1643038480000|2022-01-24 15:34:40|92769.1|92744.1|92767.9|92742.9|92770.2|92745.2|92766.9|92741.9|18
1643038490000|2022-01-24 15:34:50|92768.1|92743.1|92765.9|92740.9|92775.6|92750.6|92764.2|92739.2|55
1643038500000|2022-01-24 15:35:00|92766|92741|92763.6|92738.6|92773.7|92748.7|92760.1|92735.1|61
1643038510000|2022-01-24 15:35:10|92764.7|92739.7|92765|92740|92766.4|92741.4|92762.3|92737.3|49
1643038520000|2022-01-24 15:35:20|92765.6|92740.6|92761.5|92736.5|92768|92743|92761.5|92736.5|24
1643038530000|2022-01-24 15:35:30|92764.1|92739.1|92762.7|92737.7|92766|92741|92755.4|92730.4|59
1643038540000|2022-01-24 15:35:40|92760.5|92735.5|92759.5|92734.5|92762.9|92737.9|92757.1|92732.1|42
1643038550000|2022-01-24 15:35:50|92759.4|92734.4|92730.9|92705.9|92760.7|92735.7|92727.6|92702.6|60
1643038560000|2022-01-24 15:36:00|92731|92706|92720.8|92695.8|92735.7|92710.7|92718.8|92693.8|59
1643038570000|2022-01-24 15:36:10|92720.5|92695.5|92728.9|92703.9|92728.9|92703.9|92718.8|92693.8|67
1643038580000|2022-01-24 15:36:20|92729.2|92704.2|92712.4|92687.4|92732.5|92707.5|92710|92685|71
1643038590000|2022-01-24 15:36:30|92709.8|92684.8|92700|92675|92710.1|92685.1|92698.3|92673.3|69
1643038600000|2022-01-24 15:36:40|92699.9|92674.9|92698.4|92673.4|92700.5|92675.5|92696.8|92671.8|47
1643038610000|2022-01-24 15:36:50|92697.5|92672.5|92695.3|92670.3|92697.8|92672.8|92694.3|92669.3|37
1643038620000|2022-01-24 15:37:00|92695|92670|92678.5|92653.5|92696|92671|92677.7|92652.7|53
1643038630000|2022-01-24 15:37:10|92679.3|92654.3|92688.1|92663.1|92694.6|92669.6|92679.3|92654.3|67
1643038640000|2022-01-24 15:37:20|92688.4|92663.4|92686.2|92661.2|92702.5|92677.5|92685.8|92660.8|63
1643038650000|2022-01-24 15:37:30|92685.4|92660.4|92654.1|92629.1|92686.1|92661.1|92653.5|92628.5|69
1643038660000|2022-01-24 15:37:40|92653.7|92628.7|92656.1|92631.1|92660.9|92635.9|92652.7|92627.7|61
1643038670000|2022-01-24 15:37:50|92656.4|92631.4|92651.6|92626.6|92656.4|92631.4|92651.3|92626.3|52
1643038680000|2022-01-24 15:38:00|92651.5|92626.5|92657.9|92632.9|92672.1|92647.1|92651.5|92626.5|70
1643038690000|2022-01-24 15:38:10|92659|92634|92660.5|92635.5|92661.4|92636.4|92653.9|92628.9|58
1643038700000|2022-01-24 15:38:20|92660.3|92635.3|92664.4|92639.4|92669.7|92644.7|92660|92635|66
1643038710000|2022-01-24 15:38:30|92664.2|92639.2|92669.3|92644.3|92673.3|92648.3|92662.1|92637.1|62
1643038720000|2022-01-24 15:38:40|92668.8|92643.8|92669.3|92644.3|92669.9|92644.9|92665.6|92640.6|49
1643038730000|2022-01-24 15:38:50|92669.8|92644.8|92659.1|92634.1|92670.2|92645.2|92655.3|92630.3|60
1643038740000|2022-01-24 15:39:00|92658.3|92633.3|92667.2|92642.2|92670.2|92645.2|92655.2|92630.2|54
1643038750000|2022-01-24 15:39:10|92668|92643|92671.9|92646.9|92673.9|92648.9|92666.7|92641.7|48
1643038760000|2022-01-24 15:39:20|92672|92647|92671.8|92646.8|92672.5|92647.5|92668.6|92643.6|47
1643038770000|2022-01-24 15:39:30|92672.1|92647.1|92673.2|92648.2|92676.3|92651.3|92670.7|92645.7|46
1643038780000|2022-01-24 15:39:40|92673.7|92648.7|92669|92644|92675.7|92650.7|92668.7|92643.7|48
1643038790000|2022-01-24 15:39:50|92670|92645|92669.3|92644.3|92670.4|92645.4|92667.3|92642.3|35
1643038800000|2022-01-24 15:40:00|92669.4|92644.4|92671.8|92646.8|92673.1|92648.1|92669|92644|51
1643038810000|2022-01-24 15:40:10|92672.1|92647.1|92673|92648|92673.6|92648.6|92671.6|92646.6|35
1643038820000|2022-01-24 15:40:20|92672.9|92647.9|92669.7|92644.7|92674.1|92649.1|92667.9|92642.9|51
1643038830000|2022-01-24 15:40:30|92669.5|92644.5|92663|92638|92671|92646|92663|92638|57
1643038840000|2022-01-24 15:40:40|92663.4|92638.4|92676.4|92651.4|92677|92652|92663.1|92638.1|61
1643038850000|2022-01-24 15:40:50|92675.9|92650.9|92665.2|92640.2|92675.9|92650.9|92665.2|92640.2|55
1643038860000|2022-01-24 15:41:00|92664.4|92639.4|92662|92637|92665|92640|92660.9|92635.9|61
1643038870000|2022-01-24 15:41:10|92662.9|92637.9|92661.1|92636.1|92666.6|92641.6|92661.1|92636.1|52
1643038880000|2022-01-24 15:41:20|92660.7|92635.7|92654.6|92629.6|92662.2|92637.2|92653.2|92628.2|51
1643038890000|2022-01-24 15:41:30|92655.8|92630.8|92659|92634|92659.3|92634.3|92654.6|92629.6|60
1643038900000|2022-01-24 15:41:40|92658.9|92633.9|92661.1|92636.1|92661.8|92636.8|92658.8|92633.8|41
1643038910000|2022-01-24 15:41:50|92660.2|92635.2|92685.6|92660.6|92686.7|92661.7|92659|92634|62
1643038920000|2022-01-24 15:42:00|92685.1|92660.1|92699.3|92674.3|92700.5|92675.5|92684.9|92659.9|61
1643038930000|2022-01-24 15:42:10|92698.6|92673.6|92720.6|92695.6|92722.1|92697.1|92698.6|92673.6|67
1643038940000|2022-01-24 15:42:20|92720|92695|92733.5|92708.5|92734.1|92709.1|92717.2|92692.2|63
1643038950000|2022-01-24 15:42:30|92733.2|92708.2|92739.2|92714.2|92744|92719|92733.1|92708.1|66
1643038960000|2022-01-24 15:42:40|92739.7|92714.7|92746.8|92721.8|92748.2|92723.2|92736.2|92711.2|56
1643038970000|2022-01-24 15:42:50|92746.7|92721.7|92728.6|92703.6|92746.7|92721.7|92726.3|92701.3|63
1643038980000|2022-01-24 15:43:00|92728.4|92703.4|92728.8|92703.8|92731.4|92706.4|92725.8|92700.8|60
1643038990000|2022-01-24 15:43:10|92728.2|92703.2|92731.1|92706.1|92731.8|92706.8|92727.1|92702.1|56
1643039000000|2022-01-24 15:43:20|92732.1|92707.1|92742.9|92717.9|92743.3|92718.3|92727.1|92702.1|55
1643039010000|2022-01-24 15:43:30|92741.9|92716.9|92733.5|92708.5|92743|92718|92732.6|92707.6|59
1643039020000|2022-01-24 15:43:40|92733.7|92708.7|92732.5|92707.5|92734|92709|92727.7|92702.7|57
1643039030000|2022-01-24 15:43:50|92732.4|92707.4|92727.9|92702.9|92732.5|92707.5|92727.6|92702.6|54
1643039040000|2022-01-24 15:44:00|92728.9|92703.9|92731.9|92706.9|92732.6|92707.6|92728.9|92703.9|65
1643039050000|2022-01-24 15:44:10|92731.5|92706.5|92731.9|92706.9|92733|92708|92730.7|92705.7|36
1643039060000|2022-01-24 15:44:20|92732.2|92707.2|92735.3|92710.3|92735.3|92710.3|92730.8|92705.8|50
1643039070000|2022-01-24 15:44:30|92735.5|92710.5|92759.3|92734.3|92760.9|92735.9|92735.4|92710.4|65
1643039080000|2022-01-24 15:44:40|92759|92734|92760.6|92735.6|92764.7|92739.7|92758.4|92733.4|59
1643039090000|2022-01-24 15:44:50|92761|92736|92753.8|92728.8|92761.9|92736.9|92753.3|92728.3|55
1643039100000|2022-01-24 15:45:00|92755.3|92730.3|92746.8|92721.8|92759.8|92734.8|92746.8|92721.8|41
1643039110000|2022-01-24 15:45:10|92747.9|92722.9|92759.8|92734.8|92765.1|92740.1|92747.9|92722.9|41
1643039120000|2022-01-24 15:45:20|92762|92737|92762|92737|92766.9|92741.9|92759.3|92734.3|29
1643039130000|2022-01-24 15:45:30|92765.5|92740.5|92780.4|92755.4|92780.4|92755.4|92765.1|92740.1|16
1643039140000|2022-01-24 15:45:40|92780.3|92755.3|92790.2|92765.2|92790.2|92765.2|92778.5|92753.5|19
1643039150000|2022-01-24 15:45:50|92791.2|92766.2|92800|92775|92804.3|92779.3|92789.5|92764.5|44
1643039160000|2022-01-24 15:46:00|92800.3|92775.3|92803|92778|92805.6|92780.6|92792.4|92767.4|40
1643039170000|2022-01-24 15:46:10|92802.8|92777.8|92802.6|92777.6|92809|92784|92799.3|92774.3|38
1643039180000|2022-01-24 15:46:20|92802.8|92777.8|92811.8|92786.8|92813.3|92788.3|92800.3|92775.3|36
1643039190000|2022-01-24 15:46:30|92812.2|92787.2|92805.2|92780.2|92813.4|92788.4|92804.5|92779.5|38
1643039200000|2022-01-24 15:46:40|92805|92780|92810|92785|92811.4|92786.4|92803.4|92778.4|39
1643039210000|2022-01-24 15:46:50|92810.2|92785.2|92811.3|92786.3|92817.8|92792.8|92806.5|92781.5|39
1643039220000|2022-01-24 15:47:00|92810.7|92785.7|92806|92781|92813.1|92788.1|92806|92781|49
1643039230000|2022-01-24 15:47:10|92805.7|92780.7|92790.1|92765.1|92808.4|92783.4|92786.2|92761.2|60
1643039240000|2022-01-24 15:47:20|92791.8|92766.8|92792.5|92767.5|92794.5|92769.5|92790.5|92765.5|39
1643039250000|2022-01-24 15:47:30|92792.4|92767.4|92798.2|92773.2|92798.2|92773.2|92792.4|92767.4|49
1643039260000|2022-01-24 15:47:40|92798.6|92773.6|92801|92776|92804.2|92779.2|92798.6|92773.6|63
1643039270000|2022-01-24 15:47:50|92801.5|92776.5|92805.9|92780.9|92808.4|92783.4|92800.8|92775.8|42
1643039280000|2022-01-24 15:48:00|92804.9|92779.9|92820|92795|92837.4|92799.8|92800.6|92775.6|50
1643039290000|2022-01-24 15:48:10|92819.5|92794.5|92827.7|92802.7|92828.2|92803.2|92816.5|92791.5|54
1643039300000|2022-01-24 15:48:20|92828|92803|92841.1|92816.1|92844.3|92819.3|92826|92801|51
1643039310000|2022-01-24 15:48:30|92840.8|92815.8|92839.9|92814.9|92841.1|92816.1|92834.8|92809.8|55
1643039320000|2022-01-24 15:48:40|92840|92815|92851.2|92826.2|92851.2|92826.2|92828.2|92803.2|54
1643039330000|2022-01-24 15:48:50|92850.1|92825.1|92851.8|92826.8|92853.7|92828.7|92843.9|92818.9|59
1643039340000|2022-01-24 15:49:00|92849.2|92824.2|92849.1|92824.1|92850|92825|92841.9|92816.9|63
1643039350000|2022-01-24 15:49:10|92847.6|92822.6|92872.4|92847.4|92873.4|92848.4|92847.6|92822.6|65
1643039360000|2022-01-24 15:49:20|92871.9|92846.9|92880.9|92855.9|92883.9|92858.9|92869.9|92844.9|59
1643039370000|2022-01-24 15:49:30|92881.3|92856.3|92870.3|92845.3|92881.6|92856.6|92865|92840|59
1643039380000|2022-01-24 15:49:40|92870.9|92845.9|92871.4|92846.4|92876.2|92851.2|92868.8|92843.8|61
1643039390000|2022-01-24 15:49:50|92871.3|92846.3|92873|92848|92873.5|92848.5|92866.9|92841.9|54
1643039400000|2022-01-24 15:50:00|92872.6|92847.6|92868.8|92843.8|92874.3|92849.3|92865.2|92840.2|60
1643039410000|2022-01-24 15:50:10|92869.6|92844.6|92874.1|92849.1|92875.2|92850.2|92868.2|92843.2|59
1643039420000|2022-01-24 15:50:20|92874.2|92849.2|92892.9|92867.9|92897.2|92872.2|92874.2|92849.2|65
1643039430000|2022-01-24 15:50:30|92892.7|92867.7|92890.6|92865.6|92894|92869|92886.1|92861.1|58
1643039440000|2022-01-24 15:50:40|92890.7|92865.7|92892.8|92867.8|92893|92868|92890.2|92865.2|38
1643039450000|2022-01-24 15:50:50|92892.6|92867.6|92899.4|92874.4|92900.1|92875.1|92892.5|92867.5|39
1643039460000|2022-01-24 15:51:00|92899.7|92874.7|92908|92883|92909|92884|92899.7|92874.7|26
1643039470000|2022-01-24 15:51:10|92907.8|92882.8|92898.6|92873.6|92909.2|92884.2|92896.6|92871.6|22
1643039480000|2022-01-24 15:51:20|92899.7|92874.7|92902.9|92877.9|92902.9|92877.9|92898.1|92873.1|24
1643039490000|2022-01-24 15:51:30|92903.1|92878.1|92900.1|92875.1|92904|92879|92899.4|92874.4|25
1643039500000|2022-01-24 15:51:40|92899.1|92874.1|92899.5|92874.5|92902.9|92877.9|92897.6|92872.6|31
1643039510000|2022-01-24 15:51:50|92902.9|92877.9|92892.1|92867.1|92903.1|92878.1|92890.4|92865.4|45
1643039520000|2022-01-24 15:52:00|92892.2|92867.2|92893.1|92868.1|92895.7|92870.7|92885.3|92860.3|48
1643039530000|2022-01-24 15:52:10|92891.3|92866.3|92897.6|92872.6|92901.3|92876.3|92891.3|92866.3|45
1643039540000|2022-01-24 15:52:20|92896.2|92871.2|92900.2|92875.2|92901.9|92876.9|92894.9|92869.9|58
1643039550000|2022-01-24 15:52:30|92899.3|92874.3|92897.3|92872.3|92900.3|92875.3|92893.8|92868.8|44
1643039560000|2022-01-24 15:52:40|92897.4|92872.4|92915.4|92890.4|92916.9|92891.9|92897.4|92872.4|60
1643039570000|2022-01-24 15:52:50|92914.9|92889.9|92909.6|92884.6|92917.2|92892.2|92909.2|92884.2|50
1643039580000|2022-01-24 15:53:00|92909.9|92884.9|92872.7|92847.7|92909.9|92884.9|92872.7|92847.7|61
1643039590000|2022-01-24 15:53:10|92872.4|92847.4|92849.9|92824.9|92872.4|92847.4|92849.1|92824.1|27
1643039600000|2022-01-24 15:53:20|92851|92826|92856.5|92831.5|92856.5|92831.5|92849.4|92824.4|33
1643039610000|2022-01-24 15:53:30|92854.1|92829.1|92845.9|92820.9|92854.1|92829.1|92836|92811|48
1643039620000|2022-01-24 15:53:40|92845.7|92820.7|92832.3|92807.3|92848.8|92823.8|92832.3|92807.3|35
1643039630000|2022-01-24 15:53:50|92834.4|92809.4|92828.9|92803.9|92836.7|92811.7|92827.4|92802.4|25
1643039640000|2022-01-24 15:54:00|92827.9|92802.9|92835.4|92810.4|92835.4|92810.4|92823.5|92798.5|17
1643039650000|2022-01-24 15:54:10|92835.3|92810.3|92825.2|92800.2|92839.6|92814.6|92822.6|92797.6|19
1643039660000|2022-01-24 15:54:20|92824.4|92799.4|92810.8|92785.8|92824.4|92799.4|92799.9|92774.9|25
1643039670000|2022-01-24 15:54:30|92810.2|92785.2|92809.8|92784.8|92812.5|92787.5|92805.7|92780.7|27
1643039680000|2022-01-24 15:54:40|92808.4|92783.4|92808.5|92783.5|92817.5|92792.5|92805.4|92780.4|46
1643039690000|2022-01-24 15:54:50|92805.8|92780.8|92790.5|92765.5|92807.5|92782.5|92788.5|92763.5|47
1643039700000|2022-01-24 15:55:00|92790.8|92765.8|92789.2|92764.2|92791.8|92766.8|92781.4|92756.4|60
1643039710000|2022-01-24 15:55:10|92789.4|92764.4|92792.8|92767.8|92794.4|92769.4|92789|92764|28
1643039720000|2022-01-24 15:55:20|92791.9|92766.9|92798.9|92773.9|92801.8|92776.8|92791.9|92766.9|24
1643039730000|2022-01-24 15:55:30|92798.6|92773.6|92802.1|92777.1|92803.1|92778.1|92798.2|92773.2|23
1643039740000|2022-01-24 15:55:40|92801.2|92776.2|92824.6|92799.6|92824.6|92799.6|92800.5|92775.5|28
1643039750000|2022-01-24 15:55:50|92825.3|92800.3|92827.7|92802.7|92829.2|92804.2|92823|92798|26
1643039760000|2022-01-24 15:56:00|92827.3|92802.3|92843.5|92818.5|92843.7|92818.7|92826.9|92801.9|55
1643039770000|2022-01-24 15:56:10|92843.9|92818.9|92862.8|92837.8|92867.3|92842.3|92840.4|92815.4|61
1643039780000|2022-01-24 15:56:20|92864.4|92839.4|92872.1|92847.1|92876.8|92851.8|92864.4|92839.4|54
1643039790000|2022-01-24 15:56:30|92871.2|92846.2|92867.4|92842.4|92871.6|92846.6|92864|92839|44
1643039800000|2022-01-24 15:56:40|92864.5|92839.5|92877.9|92852.9|92881|92856|92864.5|92839.5|65
1643039810000|2022-01-24 15:56:50|92877.4|92852.4|92863.8|92838.8|92877.4|92852.4|92861.9|92836.9|50
1643039820000|2022-01-24 15:57:00|92863.9|92838.9|92861.5|92836.5|92866.4|92841.4|92856|92831|67
1643039830000|2022-01-24 15:57:10|92861.8|92836.8|92870.4|92845.4|92871.2|92846.2|92857.5|92832.5|57
1643039840000|2022-01-24 15:57:20|92870.2|92845.2|92862.4|92837.4|92877.1|92852.1|92862.4|92837.4|59
1643039850000|2022-01-24 15:57:30|92863.4|92838.4|92855.1|92830.1|92863.4|92838.4|92850|92825|66
1643039860000|2022-01-24 15:57:40|92854.5|92829.5|92857.6|92832.6|92858|92833|92851.1|92826.1|67
1643039870000|2022-01-24 15:57:50|92857.3|92832.3|92862.8|92837.8|92869.6|92844.6|92856.6|92831.6|71
1643039880000|2022-01-24 15:58:00|92863.1|92838.1|92843.3|92818.3|92867.9|92842.9|92843.3|92818.3|67
1643039890000|2022-01-24 15:58:10|92841.2|92816.2|92832.2|92807.2|92841.2|92816.2|92829.8|92804.8|69
1643039900000|2022-01-24 15:58:20|92833.5|92808.5|92838.5|92813.5|92843|92818|92833.1|92808.1|68
1643039910000|2022-01-24 15:58:30|92838.2|92813.2|92840|92815|92842.7|92817.7|92838.2|92813.2|62
1643039920000|2022-01-24 15:58:40|92840.1|92815.1|92845.1|92820.1|92847.6|92822.6|92838.6|92813.6|54
1643039930000|2022-01-24 15:58:50|92844.5|92819.5|92859.6|92834.6|92861.9|92836.9|92844.1|92819.1|70
1643039940000|2022-01-24 15:59:00|92862|92837|92861.7|92836.7|92870.9|92845.9|92856.7|92831.7|65
1643039950000|2022-01-24 15:59:10|92861.6|92836.6|92863.1|92838.1|92865.9|92840.9|92857.4|92832.4|71
1643039960000|2022-01-24 15:59:20|92864.1|92839.1|92876.1|92851.1|92879.5|92854.5|92860.1|92835.1|68
1643039970000|2022-01-24 15:59:30|92876.5|92851.5|92875.8|92850.8|92877|92852|92873.3|92848.3|58
1643039980000|2022-01-24 15:59:40|92875.6|92850.6|92886.9|92861.9|92889.2|92864.2|92873.1|92848.1|65
1643039990000|2022-01-24 15:59:50|92886.5|92861.5|92892.8|92867.8|92896.3|92871.3|92886.1|92861.1|68
1643040000000|2022-01-24 16:00:00|92890.4|92865.4|92893.7|92868.7|92893.8|92868.8|92889.4|92864.4|61
1643040010000|2022-01-24 16:00:10|92895.6|92870.6|92895.4|92870.4|92899.3|92874.3|92894.2|92869.2|71
1643040020000|2022-01-24 16:00:20|92896.3|92871.3|92899.9|92874.9|92903.3|92878.3|92896|92871|62
1643040030000|2022-01-24 16:00:30|92899.6|92874.6|92904.5|92879.5|92905.5|92880.5|92897|92872|62
1643040040000|2022-01-24 16:00:40|92904.9|92879.9|92903.5|92878.5|92907.7|92882.7|92897.4|92872.4|69
1643040050000|2022-01-24 16:00:50|92903.3|92878.3|92909.1|92884.1|92915.9|92890.9|92903.3|92878.3|71
1643040060000|2022-01-24 16:01:00|92909.2|92884.2|92911.9|92886.9|92917.1|92892.1|92908.5|92883.5|64
1643040070000|2022-01-24 16:01:10|92912.5|92887.5|92913.1|92888.1|92915|92890|92909.1|92884.1|59
1643040080000|2022-01-24 16:01:20|92911.9|92886.9|92915.3|92890.3|92915.9|92890.9|92907.5|92882.5|61
1643040090000|2022-01-24 16:01:30|92915.1|92890.1|92919.1|92894.1|92919.4|92894.4|92915.1|92890.1|59
1643040100000|2022-01-24 16:01:40|92918.5|92893.5|92920.9|92895.9|92921.4|92896.4|92915.9|92890.9|57
1643040110000|2022-01-24 16:01:50|92918.5|92893.5|92929.7|92904.7|92932.4|92907.4|92917.5|92892.5|60
1643040120000|2022-01-24 16:02:00|92929.6|92904.6|92920.5|92895.5|92933.5|92908.5|92920.5|92895.5|64
1643040130000|2022-01-24 16:02:10|92920.4|92895.4|92920.1|92895.1|92924.7|92899.7|92918.3|92893.3|60
1643040140000|2022-01-24 16:02:20|92923.3|92898.3|92925.5|92900.5|92927.1|92902.1|92923.2|92898.2|52
1643040150000|2022-01-24 16:02:30|92925.6|92900.6|92921.6|92896.6|92926.6|92901.6|92921.2|92896.2|46
1643040160000|2022-01-24 16:02:40|92921.4|92896.4|92919.4|92894.4|92922.5|92897.5|92918.1|92893.1|43
1643040170000|2022-01-24 16:02:50|92919|92894|92919.7|92894.7|92920.4|92895.4|92918.2|92893.2|45
1643040180000|2022-01-24 16:03:00|92919.3|92894.3|92915.5|92890.5|92920.7|92895.7|92914.3|92889.3|50
1643040190000|2022-01-24 16:03:10|92915.1|92890.1|92912.4|92887.4|92915.7|92890.7|92904|92879|68
1643040200000|2022-01-24 16:03:20|92914|92889|92916.3|92891.3|92916.4|92891.4|92913.8|92888.8|47
1643040210000|2022-01-24 16:03:30|92916.2|92891.2|92930.1|92905.1|92930.1|92905.1|92915.3|92890.3|55
1643040220000|2022-01-24 16:03:40|92931.3|92906.3|92926.3|92901.3|92932.9|92907.9|92926.3|92901.3|49
1643040230000|2022-01-24 16:03:50|92926.8|92901.8|92911.6|92886.6|92926.8|92901.8|92909.5|92884.5|71
1643040240000|2022-01-24 16:04:00|92912.5|92887.5|92916.6|92891.6|92922.5|92897.5|92912|92887|53
1643040250000|2022-01-24 16:04:10|92915.7|92890.7|92916.4|92891.4|92916.5|92891.5|92914.1|92889.1|53
1643040260000|2022-01-24 16:04:20|92916.7|92891.7|92928.4|92903.4|92928.4|92903.4|92916.6|92891.6|51
1643040270000|2022-01-24 16:04:30|92928.2|92903.2|92932.9|92907.9|92934.2|92909.2|92927.2|92902.2|37
1643040280000|2022-01-24 16:04:40|92932.5|92907.5|92941.7|92916.7|92942.3|92917.3|92931.9|92906.9|46
1643040290000|2022-01-24 16:04:50|92941.8|92916.8|92941.7|92916.7|92944.4|92919.4|92939.3|92914.3|47
1643040300000|2022-01-24 16:05:00|92941.6|92916.6|92941.6|92916.6|92942.3|92917.3|92937.9|92912.9|53
1643040310000|2022-01-24 16:05:10|92941.8|92916.8|92951.7|92926.7|92951.7|92926.7|92941.2|92916.2|58
1643040320000|2022-01-24 16:05:20|92954.4|92929.4|92949.7|92924.7|92959.1|92934.1|92947.8|92922.8|65
1643040330000|2022-01-24 16:05:30|92949.3|92924.3|92945|92920|92950.3|92925.3|92940.4|92915.4|54
1643040340000|2022-01-24 16:05:40|92944.7|92919.7|92941.4|92916.4|92947.4|92922.4|92939.8|92914.8|59
1643040350000|2022-01-24 16:05:50|92942|92917|92936|92911|92942|92917|92933.8|92908.8|48
1643040360000|2022-01-24 16:06:00|92936.1|92911.1|92946.2|92921.2|92949.5|92924.5|92936.1|92911.1|56
1643040370000|2022-01-24 16:06:10|92944.8|92919.8|92937.4|92912.4|92946.2|92921.2|92936|92911|52
1643040380000|2022-01-24 16:06:20|92938.7|92913.7|92944|92919|92945|92920|92935.1|92910.1|49
1643040390000|2022-01-24 16:06:30|92944.7|92919.7|92935.5|92910.5|92944.7|92919.7|92935.3|92910.3|59
1643040400000|2022-01-24 16:06:40|92935.2|92910.2|92940|92915|92942|92917|92931.9|92906.9|57
1643040410000|2022-01-24 16:06:50|92940.1|92915.1|92950.4|92925.4|92954|92929|92939.4|92914.4|54
1643040420000|2022-01-24 16:07:00|92947.2|92922.2|92952.4|92927.4|92952.4|92927.4|92942.6|92917.6|54
1643040430000|2022-01-24 16:07:10|92953|92928|92934|92909|92953.5|92928.5|92933.8|92908.8|59
1643040440000|2022-01-24 16:07:20|92934.3|92909.3|92931.3|92906.3|92934.3|92909.3|92928.9|92903.9|52
1643040450000|2022-01-24 16:07:30|92931|92906|92929|92904|92936.6|92911.6|92928.7|92903.7|62
1643040460000|2022-01-24 16:07:40|92928.7|92903.7|92924.6|92899.6|92931.5|92906.5|92921.5|92896.5|47
1643040470000|2022-01-24 16:07:50|92925.4|92900.4|92923.5|92898.5|92929.9|92904.9|92922.7|92897.7|55
1643040480000|2022-01-24 16:08:00|92920.8|92895.8|92922.9|92897.9|92926.9|92901.9|92920.6|92895.6|46
1643040490000|2022-01-24 16:08:10|92922.8|92897.8|92923.8|92898.8|92928.2|92903.2|92911.5|92886.5|57
1643040500000|2022-01-24 16:08:20|92923.7|92898.7|92929.4|92904.4|92930.4|92905.4|92922.5|92897.5|49
1643040510000|2022-01-24 16:08:30|92930.3|92905.3|92930.9|92905.9|92934.3|92909.3|92930.1|92905.1|50
1643040520000|2022-01-24 16:08:40|92931.4|92906.4|92933.1|92908.1|92933.1|92908.1|92929.6|92904.6|45
1643040530000|2022-01-24 16:08:50|92932.4|92907.4|92926.8|92901.8|92933.1|92908.1|92926.8|92901.8|49
1643040540000|2022-01-24 16:09:00|92926.9|92901.9|92930.8|92905.8|92932|92907|92926.4|92901.4|56
1643040550000|2022-01-24 16:09:10|92931.2|92906.2|92925.3|92900.3|92933.5|92908.5|92923.8|92898.8|41
1643040560000|2022-01-24 16:09:20|92924.4|92899.4|92915.5|92890.5|92924.5|92899.5|92915.2|92890.2|53
1643040570000|2022-01-24 16:09:30|92916.4|92891.4|92912.5|92887.5|92917.3|92892.3|92912.5|92887.5|44
1643040580000|2022-01-24 16:09:40|92912.3|92887.3|92917.6|92892.6|92920.6|92895.6|92911.8|92886.8|50
1643040590000|2022-01-24 16:09:50|92917.7|92892.7|92917.9|92892.9|92920.1|92895.1|92915.2|92890.2|38
1643040600000|2022-01-24 16:10:00|92918.3|92893.3|92910.8|92885.8|92919|92894|92909|92884|61
1643040610000|2022-01-24 16:10:10|92910.4|92885.4|92943.2|92918.2|92946.2|92921.2|92910.2|92885.2|53
1643040620000|2022-01-24 16:10:20|92943.4|92918.4|92930.9|92905.9|92944.6|92919.6|92930.2|92905.2|63
1643040630000|2022-01-24 16:10:30|92931|92906|92938.7|92913.7|92941.9|92916.9|92931|92906|50
1643040640000|2022-01-24 16:10:40|92938.5|92913.5|92941.1|92916.1|92944.4|92919.4|92937.6|92912.6|54
1643040650000|2022-01-24 16:10:50|92940.2|92915.2|92947.8|92922.8|92947.8|92922.8|92940.2|92915.2|45
1643040660000|2022-01-24 16:11:00|92947.7|92922.7|92946.3|92921.3|92947.7|92922.7|92938|92913|63
1643040670000|2022-01-24 16:11:10|92947.8|92922.8|92951.9|92926.9|92952.9|92927.9|92947.8|92922.8|47
1643040680000|2022-01-24 16:11:20|92951.8|92926.8|92952.2|92927.2|92955|92930|92950.1|92925.1|51
1643040690000|2022-01-24 16:11:30|92951.2|92926.2|92951.4|92926.4|92958.5|92933.5|92949.9|92924.9|52
1643040700000|2022-01-24 16:11:40|92951.1|92926.1|92949.4|92924.4|92951.2|92926.2|92949.1|92924.1|33
1643040710000|2022-01-24 16:11:50|92947.6|92922.6|92940.1|92915.1|92948.7|92923.7|92939.2|92914.2|45
1643040720000|2022-01-24 16:12:00|92939.1|92914.1|92944.2|92919.2|92945.4|92920.4|92939|92914|62
1643040730000|2022-01-24 16:12:10|92944|92919|92945|92920|92946.6|92921.6|92943|92918|42
1643040740000|2022-01-24 16:12:20|92944.8|92919.8|92947.3|92922.3|92947.3|92922.3|92944.8|92919.8|37
1643040750000|2022-01-24 16:12:30|92947|92922|92953.7|92928.7|92957.2|92932.2|92946.6|92921.6|46
1643040760000|2022-01-24 16:12:40|92953|92928|92949.4|92924.4|92953.9|92928.9|92949.1|92924.1|42
1643040770000|2022-01-24 16:12:50|92948.5|92923.5|92947.7|92922.7|92948.5|92923.5|92945.8|92920.8|35
1643040780000|2022-01-24 16:13:00|92947.9|92922.9|92949.7|92924.7|92954.9|92929.9|92947.9|92922.9|47
1643040790000|2022-01-24 16:13:10|92950.2|92925.2|92956|92931|92957.9|92932.9|92948.5|92923.5|45
1643040800000|2022-01-24 16:13:20|92955.3|92930.3|92955.8|92930.8|92958.5|92933.5|92954.7|92929.7|44
1643040810000|2022-01-24 16:13:30|92955.9|92930.9|92951.1|92926.1|92955.9|92930.9|92949.3|92924.3|43
1643040820000|2022-01-24 16:13:40|92951.3|92926.3|92968.8|92943.8|92982.4|92957.4|92951.3|92926.3|54
1643040830000|2022-01-24 16:13:50|92967.8|92942.8|92971.3|92946.3|92971.3|92946.3|92961.1|92936.1|49
1643040840000|2022-01-24 16:14:00|92970.1|92945.1|92963.8|92938.8|92970.1|92945.1|92961.1|92936.1|45
1643040850000|2022-01-24 16:14:10|92963.9|92938.9|92964.6|92939.6|92965.3|92940.3|92963.1|92938.1|36
1643040860000|2022-01-24 16:14:20|92964.7|92939.7|92959.7|92934.7|92968.2|92943.2|92959.7|92934.7|53
1643040870000|2022-01-24 16:14:30|92959.1|92934.1|92958.3|92933.3|92960|92935|92957.5|92932.5|45
1643040880000|2022-01-24 16:14:40|92957.9|92932.9|92956.5|92931.5|92962.2|92937.2|92956.5|92931.5|47
1643040890000|2022-01-24 16:14:50|92956|92931|92963.4|92938.4|92963.7|92938.7|92955.6|92930.6|46
1643040900000|2022-01-24 16:15:00|92963.2|92938.2|92958.4|92933.4|92963.8|92938.8|92958|92933|60
1643040910000|2022-01-24 16:15:10|92959.2|92934.2|92956.7|92931.7|92959.9|92934.9|92956.7|92931.7|28
1643040920000|2022-01-24 16:15:20|92958|92933|92970.8|92945.8|92974.6|92949.6|92958|92933|50
1643040930000|2022-01-24 16:15:30|92971.4|92946.4|92973.3|92948.3|92973.7|92948.7|92971|92946|46
1643040940000|2022-01-24 16:15:40|92973.5|92948.5|92980|92955|92980.4|92955.4|92972.8|92947.8|55
1643040950000|2022-01-24 16:15:50|92983|92958|92991|92966|92991.7|92966.7|92981.7|92956.7|60
1643040960000|2022-01-24 16:16:00|92990.7|92965.7|92991|92966|92991.4|92966.4|92988.4|92963.4|44
1643040970000|2022-01-24 16:16:10|92991.2|92966.2|92993.6|92968.6|92993.7|92968.7|92990.6|92965.6|39
1643040980000|2022-01-24 16:16:20|92993.7|92968.7|92995.6|92970.6|92996.5|92971.5|92990.9|92965.9|44
1643040990000|2022-01-24 16:16:30|92995.5|92970.5|93009|92984|93010.8|92985.8|92989.5|92964.5|61
1643041000000|2022-01-24 16:16:40|93009.4|92984.4|93015.5|92990.5|93025.2|93000.2|93008.5|92983.5|49
1643041010000|2022-01-24 16:16:50|93014.9|92989.9|93016.6|92991.6|93018.7|92993.7|93013.9|92988.9|41
1643041020000|2022-01-24 16:17:00|93016.7|92991.7|93023.4|92998.4|93024.7|92999.7|93013.7|92988.7|49
1643041030000|2022-01-24 16:17:10|93022.8|92997.8|93021.1|92996.1|93024.5|92999.5|93017.4|92992.4|52
1643041040000|2022-01-24 16:17:20|93021.8|92996.8|93027.6|93002.6|93028.8|93003.8|93019.4|92994.4|54
1643041050000|2022-01-24 16:17:30|93031.6|93006.6|93034.5|93009.5|93035.7|93010.7|93030.5|93005.5|48
1643041060000|2022-01-24 16:17:40|93034.4|93009.4|93040.2|93015.2|93041.7|93016.7|93033.5|93008.5|39
1643041070000|2022-01-24 16:17:50|93040.5|93015.5|93027.8|93002.8|93045.7|93020.7|93027.8|93002.8|47
1643041080000|2022-01-24 16:18:00|93027.3|93002.3|93037.2|93012.2|93038.7|93013.7|93026.1|93001.1|49
1643041090000|2022-01-24 16:18:10|93037.6|93012.6|93035.1|93010.1|93037.6|93012.6|93033.5|93008.5|37
1643041100000|2022-01-24 16:18:20|93035.5|93010.5|93031.8|93006.8|93036.4|93011.4|93030.5|93005.5|44
1643041110000|2022-01-24 16:18:30|93031.6|93006.6|93033.1|93008.1|93033.8|93008.8|93030.9|93005.9|43
1643041120000|2022-01-24 16:18:40|93033.6|93008.6|93036.3|93011.3|93036.6|93011.6|93033.6|93008.6|37
1643041130000|2022-01-24 16:18:50|93036.4|93011.4|93027.5|93002.5|93036.6|93011.6|93025.8|93000.8|51
1643041140000|2022-01-24 16:19:00|93027.6|93002.6|93023.4|92998.4|93027.8|93002.8|93023.4|92998.4|41
1643041150000|2022-01-24 16:19:10|93022.7|92997.7|93023.7|92998.7|93025|93000|93021.8|92996.8|58
1643041160000|2022-01-24 16:19:20|93023.5|92998.5|93025.2|93000.2|93025.2|93000.2|93020.2|92995.2|50
1643041170000|2022-01-24 16:19:30|93023.8|92998.8|93029.7|93004.7|93030.3|93005.3|93023.3|92998.3|45
1643041180000|2022-01-24 16:19:40|93028.6|93003.6|93029.6|93004.6|93030.8|93005.8|93028.6|93003.6|21
1643041190000|2022-01-24 16:19:50|93029.8|93004.8|93030.7|93005.7|93031.1|93006.1|93025.6|93000.6|29
1643041200000|2022-01-24 16:20:00|93030.4|93005.4|93030.9|93005.9|93032|93007|93029.9|93004.9|33
1643041210000|2022-01-24 16:20:10|93031|93006|93025.3|93000.3|93032.9|93007.9|93025.3|93000.3|39
1643041220000|2022-01-24 16:20:20|93025.4|93000.4|93013.7|92988.7|93025.5|93000.5|93012.2|92987.2|51
1643041230000|2022-01-24 16:20:30|93009.1|92984.1|92989.5|92964.5|93009.1|92984.1|92987.1|92962.1|55
1643041240000|2022-01-24 16:20:40|92988.9|92963.9|92991.3|92966.3|92993.9|92968.9|92987|92962|68
1643041250000|2022-01-24 16:20:50|92990.6|92965.6|92998.8|92973.8|92998.8|92973.8|92990.6|92965.6|63
1643041260000|2022-01-24 16:21:00|92998.1|92973.1|92999.9|92974.9|93001.5|92976.5|92996.6|92971.6|49
1643041270000|2022-01-24 16:21:10|93000|92975|92996.6|92971.6|93001.8|92976.8|92996.5|92971.5|38
1643041280000|2022-01-24 16:21:20|92997|92972|92998.6|92973.6|93000.7|92975.7|92996.2|92971.2|54
1643041290000|2022-01-24 16:21:30|92998.9|92973.9|92996.4|92971.4|93001.9|92976.9|92996.4|92971.4|38
1643041300000|2022-01-24 16:21:40|92996.3|92971.3|92994.2|92969.2|92999|92974|92994.2|92969.2|47
1643041310000|2022-01-24 16:21:50|92995.8|92970.8|92998.6|92973.6|93002.8|92977.8|92994.8|92969.8|54
1643041320000|2022-01-24 16:22:00|92998.5|92973.5|93002.9|92977.9|93004.9|92979.9|92998.5|92973.5|53
1643041330000|2022-01-24 16:22:10|93003|92978|93001.5|92976.5|93006.2|92981.2|93000.1|92975.1|59
1643041340000|2022-01-24 16:22:20|93001.9|92976.9|93000.5|92975.5|93002.4|92977.4|93000.3|92975.3|41
1643041350000|2022-01-24 16:22:30|93000.6|92975.6|92996.5|92971.5|93001.4|92976.4|92994.7|92969.7|47
1643041360000|2022-01-24 16:22:40|92996.4|92971.4|92997.7|92972.7|92999.6|92974.6|92993.9|92968.9|42
1643041370000|2022-01-24 16:22:50|92997.5|92972.5|92993.3|92968.3|92998.5|92973.5|92992|92967|63
1643041380000|2022-01-24 16:23:00|92993|92968|93001.9|92976.9|93002.5|92977.5|92992.9|92967.9|50
1643041390000|2022-01-24 16:23:10|93003.4|92978.4|93003.5|92978.5|93004|92979|93000.2|92975.2|50
1643041400000|2022-01-24 16:23:20|93003.4|92978.4|93000.9|92975.9|93005.1|92980.1|92999.8|92974.8|37
1643041410000|2022-01-24 16:23:30|93001.1|92976.1|92988.2|92963.2|93001.6|92976.6|92985.3|92960.3|45
1643041420000|2022-01-24 16:23:40|92987.8|92962.8|92987.8|92962.8|92989.3|92964.3|92985.3|92960.3|41
1643041430000|2022-01-24 16:23:50|92987.9|92962.9|92986.3|92961.3|92988|92963|92986.1|92961.1|33
1643041440000|2022-01-24 16:24:00|92986.2|92961.2|92991.1|92966.1|92992.5|92967.5|92986.2|92961.2|46
1643041450000|2022-01-24 16:24:10|92991.2|92966.2|92992.4|92967.4|92993.3|92968.3|92990.4|92965.4|44
1643041460000|2022-01-24 16:24:20|92992.7|92967.7|92987.8|92962.8|92993.6|92968.6|92987.2|92962.2|52
1643041470000|2022-01-24 16:24:30|92987.9|92962.9|92994.5|92969.5|92995|92970|92987.9|92962.9|50
1643041480000|2022-01-24 16:24:40|92993.9|92968.9|92992.5|92967.5|92993.9|92968.9|92991.6|92966.6|32
1643041490000|2022-01-24 16:24:50|92992.2|92967.2|92997.5|92972.5|92997.9|92972.9|92991.8|92966.8|30
1643041500000|2022-01-24 16:25:00|92997.6|92972.6|92996.8|92971.8|93000.8|92975.8|92996.7|92971.7|29
1643041510000|2022-01-24 16:25:10|92997.1|92972.1|93001.5|92976.5|93006.4|92981.4|92996.9|92971.9|57
1643041520000|2022-01-24 16:25:20|93001.9|92976.9|93014.4|92989.4|93016|92991|93000.7|92975.7|54
1643041530000|2022-01-24 16:25:30|93014.1|92989.1|93012.5|92987.5|93014.9|92989.9|93012.5|92987.5|28
1643041540000|2022-01-24 16:25:40|93014.5|92989.5|93004.5|92979.5|93015.2|92990.2|93001.5|92976.5|48
1643041550000|2022-01-24 16:25:50|93004.6|92979.6|93009.6|92984.6|93010.2|92985.2|93004.6|92979.6|42
1643041560000|2022-01-24 16:26:00|93009.5|92984.5|93009.7|92984.7|93012.3|92987.3|93008.7|92983.7|38
1643041570000|2022-01-24 16:26:10|93009.8|92984.8|93009.3|92984.3|93011.9|92986.9|93008.9|92983.9|29
1643041580000|2022-01-24 16:26:20|93008.8|92983.8|93016.2|92991.2|93018.1|92993.1|93008.8|92983.8|34
1643041590000|2022-01-24 16:26:30|93016.6|92991.6|93018.6|92993.6|93021.6|92996.6|93016.3|92991.3|39
1643041600000|2022-01-24 16:26:40|93018.5|92993.5|93016.4|92991.4|93018.7|92993.7|93015.2|92990.2|25
1643041610000|2022-01-24 16:26:50|93016.1|92991.1|93021.1|92996.1|93021.1|92996.1|93016.1|92991.1|40
1643041620000|2022-01-24 16:27:00|93021.2|92996.2|93034.7|93009.7|93039.2|93014.2|93021.2|92996.2|55
1643041630000|2022-01-24 16:27:10|93034.5|93009.5|93026.8|93001.8|93034.5|93009.5|93025.9|93000.9|56
1643041640000|2022-01-24 16:27:20|93023.6|92998.6|93017.9|92992.9|93023.7|92998.7|93016.2|92991.2|60
1643041650000|2022-01-24 16:27:30|93019.9|92994.9|93023|92998|93027.4|93002.4|93016.7|92991.7|50
1643041660000|2022-01-24 16:27:40|93023.6|92998.6|93017.1|92992.1|93026.6|93001.6|93016|92991|51
1643041670000|2022-01-24 16:27:50|93017.2|92992.2|93015|92990|93018.9|92993.9|93014.1|92989.1|41
1643041680000|2022-01-24 16:28:00|93015.3|92990.3|93017.7|92992.7|93019.2|92994.2|93015.3|92990.3|56
1643041690000|2022-01-24 16:28:10|93018.5|92993.5|93004.8|92979.8|93019.4|92994.4|93001.5|92976.5|51
1643041700000|2022-01-24 16:28:20|93005|92980|93003.9|92978.9|93005.9|92980.9|93003.4|92978.4|40
1643041710000|2022-01-24 16:28:30|93004.1|92979.1|93005.5|92980.5|93006.4|92981.4|92999.9|92974.9|49
1643041720000|2022-01-24 16:28:40|93004.9|92979.9|93005.8|92980.8|93009.7|92984.7|93004.6|92979.6|49
1643041730000|2022-01-24 16:28:50|93006.2|92981.2|93012.4|92987.4|93019.7|92994.7|93006.2|92981.2|53
1643041740000|2022-01-24 16:29:00|93013|92988|93025.1|93000.1|93025.1|93000.1|93004.1|92979.1|45
1643041750000|2022-01-24 16:29:10|93024.7|92999.7|93038.4|93013.4|93038.4|93013.4|93024.7|92999.7|65
1643041760000|2022-01-24 16:29:20|93039|93014|93048.4|93023.4|93048.6|93023.6|93037.7|93012.7|63
1643041770000|2022-01-24 16:29:30|93047.3|93022.3|93049.2|93024.2|93050.7|93025.7|93038.6|93013.6|54
1643041780000|2022-01-24 16:29:40|93048.5|93023.5|93036.6|93011.6|93051.3|93026.3|93036.5|93011.5|59
1643041790000|2022-01-24 16:29:50|93036.8|93011.8|93036.1|93011.1|93036.8|93011.8|93032.3|93007.3|38
1643041800000|2022-01-24 16:30:00|93035.7|93010.7|93036.8|93011.8|93041.2|93016.2|93034.8|93009.8|62
1643041810000|2022-01-24 16:30:10|93036.1|93011.1|93035.4|93010.4|93037.6|93012.6|93029.2|93004.2|48
1643041820000|2022-01-24 16:30:20|93035.6|93010.6|93042|93017|93042.2|93017.2|93034.4|93009.4|53
1643041830000|2022-01-24 16:30:30|93040.3|93015.3|93046.1|93021.1|93046.1|93021.1|93029.2|93004.2|64
1643041840000|2022-01-24 16:30:40|93047|93022|93037.2|93012.2|93047|93022|93036.8|93011.8|60
1643041850000|2022-01-24 16:30:50|93037|93012|93039.3|93014.3|93040.1|93015.1|93031.4|93006.4|61
1643041860000|2022-01-24 16:31:00|93039.1|93014.1|93040.6|93015.6|93046.4|93021.4|93039.1|93014.1|65
1643041870000|2022-01-24 16:31:10|93040.4|93015.4|93043.8|93018.8|93055.7|93030.7|93039.1|93014.1|60
1643041880000|2022-01-24 16:31:20|93044.1|93019.1|93054.9|93029.9|93057.7|93032.7|93042.7|93017.7|54
1643041890000|2022-01-24 16:31:30|93054.5|93029.5|93048.9|93023.9|93054.5|93029.5|93039.9|93014.9|63
1643041900000|2022-01-24 16:31:40|93049|93024|93041|93016|93053.3|93028.3|93035.2|93010.2|49
1643041910000|2022-01-24 16:31:50|93039.1|93014.1|93074.3|93049.3|93074.3|93049.3|93037.9|93012.9|61
1643041920000|2022-01-24 16:32:00|93073.7|93048.7|93058.4|93033.4|93074.3|93049.3|93053.8|93028.8|61
1643041930000|2022-01-24 16:32:10|93057.4|93032.4|93072.9|93047.9|93073.3|93048.3|93053.7|93028.7|63
1643041940000|2022-01-24 16:32:20|93072.6|93047.6|93060.1|93035.1|93073.1|93048.1|93058|93033|55
1643041950000|2022-01-24 16:32:30|93060.3|93035.3|93072.4|93047.4|93072.4|93047.4|93059.8|93034.8|61
1643041960000|2022-01-24 16:32:40|93072.1|93047.1|93097.4|93072.4|93097.4|93072.4|93071.6|93046.6|60
1643041970000|2022-01-24 16:32:50|93097.3|93072.3|93086.7|93061.7|93097.5|93072.5|93081.3|93056.3|65
1643041980000|2022-01-24 16:33:00|93087|93062|93085.6|93060.6|93092.1|93067.1|93085.6|93060.6|64
1643041990000|2022-01-24 16:33:10|93087.6|93062.6|93104.2|93079.2|93105.6|93080.6|93083.6|93058.6|67
1643042000000|2022-01-24 16:33:20|93104.9|93079.9|93102.8|93077.8|93107.6|93082.6|93092.1|93067.1|65
1643042010000|2022-01-24 16:33:30|93103.1|93078.1|93104.6|93079.6|93109.3|93084.3|93102|93077|60
1643042020000|2022-01-24 16:33:40|93104.5|93079.5|93103.4|93078.4|93107.1|93082.1|93100|93075|56
1643042030000|2022-01-24 16:33:50|93103.5|93078.5|93101.8|93076.8|93107.1|93082.1|93098.4|93073.4|37
1643042040000|2022-01-24 16:34:00|93102|93077|93090.6|93065.6|93104|93079|93089.2|93064.2|59
1643042050000|2022-01-24 16:34:10|93089|93064|93087.4|93062.4|93090.3|93065.3|93085.7|93060.7|52
1643042060000|2022-01-24 16:34:20|93087.2|93062.2|93083.8|93058.8|93089.3|93064.3|93080.7|93055.7|51
1643042070000|2022-01-24 16:34:30|93082.7|93057.7|93075.8|93050.8|93084.5|93059.5|93074.9|93049.9|61
1643042080000|2022-01-24 16:34:40|93075.7|93050.7|93074.7|93049.7|93077.2|93052.2|93072.9|93047.9|39
1643042090000|2022-01-24 16:34:50|93074.2|93049.2|93074.3|93049.3|93077.3|93052.3|93073.4|93048.4|48
1643042100000|2022-01-24 16:35:00|93074.2|93049.2|93083.5|93058.5|93085.5|93060.5|93072.3|93047.3|62
1643042110000|2022-01-24 16:35:10|93083.4|93058.4|93087.4|93062.4|93090.5|93065.5|93083.4|93058.4|42
1643042120000|2022-01-24 16:35:20|93087.7|93062.7|93095.9|93070.9|93096|93071|93087.6|93062.6|46
1643042130000|2022-01-24 16:35:30|93094.6|93069.6|93093.7|93068.7|93102.5|93077.5|93093.7|93068.7|57
1643042140000|2022-01-24 16:35:40|93094.5|93069.5|93096.4|93071.4|93103.1|93078.1|93093.7|93068.7|58
1643042150000|2022-01-24 16:35:50|93095|93070|93097.2|93072.2|93098.7|93073.7|93095|93070|33
1643042160000|2022-01-24 16:36:00|93096.7|93071.7|93099|93074|93108.4|93083.4|93095.1|93070.1|52
1643042170000|2022-01-24 16:36:10|93099.5|93074.5|93114|93089|93118.1|93093.1|93098.6|93073.6|49
1643042180000|2022-01-24 16:36:20|93113.7|93088.7|93114.8|93089.8|93116.3|93091.3|93110.9|93085.9|58
1643042190000|2022-01-24 16:36:30|93113.7|93088.7|93113.6|93088.6|93118.3|93093.3|93110.8|93085.8|47
1643042200000|2022-01-24 16:36:40|93114.4|93089.4|93115.6|93090.6|93116.6|93091.6|93112.6|93087.6|45
1643042210000|2022-01-24 16:36:50|93115.8|93090.8|93115.5|93090.5|93117.5|93092.5|93115.5|93090.5|45
1643042220000|2022-01-24 16:37:00|93116.4|93091.4|93118.8|93093.8|93119.1|93094.1|93112|93087|62
1643042230000|2022-01-24 16:37:10|93119.4|93094.4|93117.3|93092.3|93120.3|93095.3|93115.4|93090.4|58
1643042240000|2022-01-24 16:37:20|93116.4|93091.4|93113.5|93088.5|93119.4|93094.4|93112.8|93087.8|54
1643042250000|2022-01-24 16:37:30|93115.4|93090.4|93109.7|93084.7|93115.5|93090.5|93108.1|93083.1|56
1643042260000|2022-01-24 16:37:40|93109.5|93084.5|93115.6|93090.6|93115.7|93090.7|93108.6|93083.6|43
1643042270000|2022-01-24 16:37:50|93115.5|93090.5|93117.5|93092.5|93118.6|93093.6|93112.6|93087.6|49
1643042280000|2022-01-24 16:38:00|93116.4|93091.4|93124.1|93099.1|93125.8|93100.8|93116.4|93091.4|61
1643042290000|2022-01-24 16:38:10|93123.2|93098.2|93131.4|93106.4|93133.2|93108.2|93121.7|93096.7|56
1643042300000|2022-01-24 16:38:20|93130.8|93105.8|93127|93102|93135.2|93110.2|93127|93102|40
1643042310000|2022-01-24 16:38:30|93126.6|93101.6|93125.6|93100.6|93127.5|93102.5|93124|93099|56
1643042320000|2022-01-24 16:38:40|93125.7|93100.7|93138.5|93113.5|93139.4|93114.4|93123.5|93098.5|55
1643042330000|2022-01-24 16:38:50|93138.3|93113.3|93139.2|93114.2|93140.8|93115.8|93137.2|93112.2|56
1643042340000|2022-01-24 16:39:00|93139.6|93114.6|93141.6|93116.6|93141.9|93116.9|93137.8|93112.8|49
1643042350000|2022-01-24 16:39:10|93141.5|93116.5|93144.4|93119.4|93145.3|93120.3|93141.5|93116.5|50
1643042360000|2022-01-24 16:39:20|93144.6|93119.6|93143.4|93118.4|93145.8|93120.8|93142.5|93117.5|39
1643042370000|2022-01-24 16:39:30|93143.3|93118.3|93147.1|93122.1|93147.9|93122.9|93142.9|93117.9|44
1643042380000|2022-01-24 16:39:40|93146.4|93121.4|93147.4|93122.4|93152.7|93127.7|93144.5|93119.5|55
1643042390000|2022-01-24 16:39:50|93149.1|93124.1|93147.5|93122.5|93150.6|93125.6|93146.8|93121.8|58
1643042400000|2022-01-24 16:40:00|93145.5|93120.5|93147.1|93122.1|93147.2|93122.2|93141.8|93116.8|43
1643042410000|2022-01-24 16:40:10|93146.9|93121.9|93151.2|93126.2|93152|93127|93146.5|93121.5|55
1643042420000|2022-01-24 16:40:20|93150.7|93125.7|93156.3|93131.3|93157|93132|93150.5|93125.5|44
1643042430000|2022-01-24 16:40:30|93153.2|93128.2|93158.9|93133.9|93159|93134|93153|93128|39
1643042440000|2022-01-24 16:40:40|93159|93134|93160.9|93135.9|93160.9|93135.9|93155.5|93130.5|41
1643042450000|2022-01-24 16:40:50|93160.4|93135.4|93159.7|93134.7|93162.6|93137.6|93159.7|93134.7|53
1643042460000|2022-01-24 16:41:00|93160|93135|93161.2|93136.2|93161.6|93136.6|93159.1|93134.1|36
1643042470000|2022-01-24 16:41:10|93161|93136|93188.4|93163.4|93191.5|93166.5|93160.6|93135.6|54
1643042480000|2022-01-24 16:41:20|93188.9|93163.9|93194.1|93169.1|93194.2|93169.2|93188.3|93163.3|58
1643042490000|2022-01-24 16:41:30|93193.3|93168.3|93193.9|93168.9|93195.3|93170.3|93190.9|93165.9|51
1643042500000|2022-01-24 16:41:40|93192.8|93167.8|93194.9|93169.9|93196|93171|93191.9|93166.9|46
1643042510000|2022-01-24 16:41:50|93195|93170|93194.9|93169.9|93195.5|93170.5|93191.1|93166.1|41
1643042520000|2022-01-24 16:42:00|93195.1|93170.1|93195.5|93170.5|93196.3|93171.3|93192.1|93167.1|49
1643042530000|2022-01-24 16:42:10|93196.6|93171.6|93196.2|93171.2|93197.2|93172.2|93193.2|93168.2|38
1643042540000|2022-01-24 16:42:20|93196.4|93171.4|93189.1|93164.1|93196.4|93171.4|93188.7|93163.7|55
1643042550000|2022-01-24 16:42:30|93189.3|93164.3|93185.3|93160.3|93193.8|93168.8|93185.2|93160.2|46
1643042560000|2022-01-24 16:42:40|93185.2|93160.2|93183.9|93158.9|93187.6|93162.6|93182.7|93157.7|59
1643042570000|2022-01-24 16:42:50|93184|93159|93210.2|93185.2|93213.8|93188.8|93183.5|93158.5|67
1643042580000|2022-01-24 16:43:00|93211.7|93186.7|93262.8|93212.8|93264.9|93232|93205.5|93180.5|65
1643042590000|2022-01-24 16:43:10|93261.1|93211.1|93245.4|93220.4|93267.5|93235.2|93242.2|93210.4|51
1643042600000|2022-01-24 16:43:20|93246.8|93221.8|93245.7|93220.7|93253.9|93228.9|93244.9|93219.9|59
1643042610000|2022-01-24 16:43:30|93248.3|93223.3|93244.5|93219.5|93253|93228|93243.6|93218.6|50
1643042620000|2022-01-24 16:43:40|93245|93220|93186.4|93161.4|93245.2|93220.2|93184.5|93159.5|64
1643042630000|2022-01-24 16:43:50|93188.1|93163.1|93246.4|93221.4|93253.8|93222|93187|93162|73
1643042640000|2022-01-24 16:44:00|93246|93221|93256.1|93206.1|93257.8|93224.8|93242|93202|61
1643042650000|2022-01-24 16:44:10|93256.4|93206.4|93235.5|93210.5|93257.9|93214.8|93234.9|93198.2|58
1643042660000|2022-01-24 16:44:20|93235.7|93210.7|93237.3|93212.3|93240.8|93215.8|93232.7|93207.7|53
1643042670000|2022-01-24 16:44:30|93237.4|93212.4|93246.5|93221.5|93250.2|93225.2|93237.4|93212.4|56
1643042680000|2022-01-24 16:44:40|93246.1|93221.1|93243.3|93218.3|93247.6|93222.6|93241.4|93216.4|56
1643042690000|2022-01-24 16:44:50|93241.6|93216.6|93270.1|93245.1|93280.4|93246.7|93240|93215|62
1643042700000|2022-01-24 16:45:00|93270.2|93245.2|93266.1|93241.1|93273.9|93248.9|93265.6|93240.6|49
1643042710000|2022-01-24 16:45:10|93264.1|93239.1|93257.6|93232.6|93273.3|93248.3|93254.4|93229.4|70
1643042720000|2022-01-24 16:45:20|93258.5|93233.5|93257.3|93232.3|93267|93242|93256.6|93231.6|57
1643042730000|2022-01-24 16:45:30|93258.1|93233.1|93260.7|93235.7|93261.9|93236.9|93256.5|93231.5|49
1643042740000|2022-01-24 16:45:40|93260.9|93235.9|93254.8|93229.8|93261.6|93236.6|93254.4|93229.4|60
1643042750000|2022-01-24 16:45:50|93255.4|93230.4|93254.2|93229.2|93259.4|93234.4|93252.2|93227.2|61
1643042760000|2022-01-24 16:46:00|93255|93230|93267.8|93242.8|93268.7|93243.7|93254.3|93229.3|55
1643042770000|2022-01-24 16:46:10|93266.4|93241.4|93277.3|93252.3|93279.5|93254.5|93265.6|93240.6|60
1643042780000|2022-01-24 16:46:20|93277.5|93252.5|93274.8|93249.8|93277.5|93252.5|93274.7|93249.7|53
1643042790000|2022-01-24 16:46:30|93274.7|93249.7|93259.9|93234.9|93274.7|93249.7|93258.6|93233.6|60
1643042800000|2022-01-24 16:46:40|93259.5|93234.5|93267.3|93242.3|93270.9|93245.9|93258.8|93233.8|60
1643042810000|2022-01-24 16:46:50|93266.7|93241.7|93284|93259|93292.2|93267.2|93265.7|93240.7|62
1643042820000|2022-01-24 16:47:00|93285.1|93260.1|93289.1|93264.1|93291|93266|93284.3|93259.3|46
1643042830000|2022-01-24 16:47:10|93289.7|93264.7|93281.1|93256.1|93290.2|93265.2|93280.7|93255.7|43
1643042840000|2022-01-24 16:47:20|93280.7|93255.7|93285.9|93260.9|93287.1|93262.1|93280.7|93255.7|61
1643042850000|2022-01-24 16:47:30|93285.4|93260.4|93288.5|93263.5|93292.3|93267.3|93284.6|93259.6|58
1643042860000|2022-01-24 16:47:40|93288.2|93263.2|93281.2|93256.2|93289.3|93264.3|93280.5|93255.5|44
1643042870000|2022-01-24 16:47:50|93281.4|93256.4|93292.5|93267.5|93292.9|93267.9|93281.2|93256.2|42
1643042880000|2022-01-24 16:48:00|93294.9|93269.9|93290.1|93265.1|93294.9|93269.9|93287.8|93262.8|60
1643042890000|2022-01-24 16:48:10|93289.9|93264.9|93291.9|93266.9|93292|93267|93288.9|93263.9|48
1643042900000|2022-01-24 16:48:20|93291.6|93266.6|93296.9|93271.9|93297.7|93272.7|93290.7|93265.7|40
1643042910000|2022-01-24 16:48:30|93295.7|93270.7|93297.9|93272.9|93300.2|93275.2|93295.1|93270.1|52
1643042920000|2022-01-24 16:48:40|93297.6|93272.6|93298.6|93273.6|93300.5|93275.5|93297.1|93272.1|28
1643042930000|2022-01-24 16:48:50|93298.8|93273.8|93298.9|93273.9|93303.4|93278.4|93298.5|93273.5|39
1643042940000|2022-01-24 16:49:00|93299.3|93274.3|93311.1|93286.1|93313.8|93288.8|93299.3|93274.3|53
1643042950000|2022-01-24 16:49:10|93312|93287|93323.5|93298.5|93337.5|93312.5|93309.1|93284.1|48
1643042960000|2022-01-24 16:49:20|93326.8|93301.8|93339.4|93314.4|93355.4|93322.4|93325.3|93288.8|51
1643042970000|2022-01-24 16:49:30|93338.7|93313.7|93337.7|93312.7|93341.4|93316.4|93335.5|93310.5|55
1643042980000|2022-01-24 16:49:40|93337|93312|93335.2|93310.2|93337|93312|93330.7|93305.7|56
1643042990000|2022-01-24 16:49:50|93334.6|93309.6|93339.7|93314.7|93339.7|93314.7|93333.9|93308.9|47
1643043000000|2022-01-24 16:50:00|93339.1|93314.1|93341.7|93316.7|93341.7|93316.7|93327.4|93302.4|58
1643043010000|2022-01-24 16:50:10|93342.6|93317.6|93373.9|93348.9|93375.3|93350.3|93340.8|93315.8|65
1643043020000|2022-01-24 16:50:20|93372.2|93347.2|93358.3|93333.3|93374.1|93349.1|93358.1|93333.1|59
1643043030000|2022-01-24 16:50:30|93358.4|93333.4|93359.6|93334.6|93359.6|93334.6|93353.4|93328.4|62
1643043040000|2022-01-24 16:50:40|93361.1|93336.1|93365.6|93340.6|93366.5|93341.5|93359.3|93334.3|53
1643043050000|2022-01-24 16:50:50|93365.4|93340.4|93361.5|93336.5|93365.8|93340.8|93360|93335|63
1643043060000|2022-01-24 16:51:00|93359|93334|93351.1|93326.1|93360|93335|93345.4|93320.4|49
1643043070000|2022-01-24 16:51:10|93349.9|93324.9|93352.5|93327.5|93353.7|93328.7|93349.9|93324.9|39
1643043080000|2022-01-24 16:51:20|93352.4|93327.4|93346.6|93321.6|93354.5|93329.5|93346.6|93321.6|38
1643043090000|2022-01-24 16:51:30|93345.2|93320.2|93299.3|93274.3|93345.6|93320.6|93293.6|93268.6|67
1643043100000|2022-01-24 16:51:40|93298.3|93273.3|93335.4|93310.4|93337.4|93312.4|93298.1|93273.1|62
1643043110000|2022-01-24 16:51:50|93335.1|93310.1|93345.9|93320.9|93347.8|93322.8|93335.1|93310.1|58
1643043120000|2022-01-24 16:52:00|93346|93321|93344|93319|93347.4|93322.4|93344|93319|42
1643043130000|2022-01-24 16:52:10|93344.3|93319.3|93336.7|93311.7|93344.3|93319.3|93336.7|93311.7|45
1643043140000|2022-01-24 16:52:20|93337.9|93312.9|93343.4|93318.4|93344.1|93319.1|93337.9|93312.9|45
1643043150000|2022-01-24 16:52:30|93343.6|93318.6|93341.3|93316.3|93345.3|93320.3|93333.4|93308.4|50
1643043160000|2022-01-24 16:52:40|93341.6|93316.6|93340.2|93315.2|93342.1|93317.1|93338.8|93313.8|48
1643043170000|2022-01-24 16:52:50|93340.3|93315.3|93338.9|93313.9|93341.6|93316.6|93335.5|93310.5|48
1643043180000|2022-01-24 16:53:00|93336.1|93311.1|93340.3|93315.3|93343.3|93318.3|93336.1|93311.1|45
1643043190000|2022-01-24 16:53:10|93341.5|93316.5|93342.7|93317.7|93345.6|93320.6|93337.3|93312.3|64
1643043200000|2022-01-24 16:53:20|93342.6|93317.6|93342.1|93317.1|93342.7|93317.7|93338.7|93313.7|54
1643043210000|2022-01-24 16:53:30|93340.7|93315.7|93320.9|93295.9|93340.7|93315.7|93320.8|93295.8|51
1643043220000|2022-01-24 16:53:40|93320.8|93295.8|93323.3|93298.3|93325.5|93300.5|93319|93294|50
1643043230000|2022-01-24 16:53:50|93323|93298|93334.8|93309.8|93338.7|93313.7|93323|93298|68
1643043240000|2022-01-24 16:54:00|93334.6|93309.6|93324.5|93299.5|93334.6|93309.6|93321.8|93296.8|58
1643043250000|2022-01-24 16:54:10|93324.1|93299.1|93322.4|93297.4|93328.4|93303.4|93318.3|93293.3|63
1643043260000|2022-01-24 16:54:20|93322.9|93297.9|93304.5|93279.5|93323.1|93298.1|93304.5|93279.5|61
1643043270000|2022-01-24 16:54:30|93305.4|93280.4|93313.4|93288.4|93316.4|93291.4|93303.9|93278.9|59
1643043280000|2022-01-24 16:54:40|93313.2|93288.2|93321.5|93296.5|93321.7|93296.7|93312.8|93287.8|46
1643043290000|2022-01-24 16:54:50|93321.9|93296.9|93317.4|93292.4|93324.7|93299.7|93316.2|93291.2|45
1643043300000|2022-01-24 16:55:00|93316|93291|93322.5|93297.5|93325.3|93300.3|93311.2|93286.2|63
1643043310000|2022-01-24 16:55:10|93323.7|93298.7|93338.2|93313.2|93338.2|93313.2|93323.7|93298.7|51
1643043320000|2022-01-24 16:55:20|93337.7|93312.7|93329.6|93304.6|93337.7|93312.7|93329.6|93304.6|49
1643043330000|2022-01-24 16:55:30|93330.8|93305.8|93320.8|93295.8|93331.1|93306.1|93320.4|93295.4|55
1643043340000|2022-01-24 16:55:40|93321.3|93296.3|93318.4|93293.4|93321.3|93296.3|93318.4|93293.4|31
1643043350000|2022-01-24 16:55:50|93319.3|93294.3|93309.2|93284.2|93319.3|93294.3|93308.4|93283.4|56
1643043360000|2022-01-24 16:56:00|93309|93284|93312.3|93287.3|93317.8|93292.8|93307.1|93282.1|56
1643043370000|2022-01-24 16:56:10|93313.1|93288.1|93319.2|93294.2|93321.6|93296.6|93312.1|93287.1|50
1643043380000|2022-01-24 16:56:20|93318.2|93293.2|93320.3|93295.3|93322.3|93297.3|93318|93293|42
1643043390000|2022-01-24 16:56:30|93320|93295|93308.5|93283.5|93321.8|93296.8|93307|93282|60
1643043400000|2022-01-24 16:56:40|93308.1|93283.1|93307.9|93282.9|93311|93286|93307.9|93282.9|43
1643043410000|2022-01-24 16:56:50|93307.8|93282.8|93310|93285|93310.7|93285.7|93306.3|93281.3|38
1643043420000|2022-01-24 16:57:00|93310.5|93285.5|93312.2|93287.2|93312.4|93287.4|93309.3|93284.3|38
1643043430000|2022-01-24 16:57:10|93312.5|93287.5|93317.5|93292.5|93318.3|93293.3|93312.1|93287.1|42
1643043440000|2022-01-24 16:57:20|93323.2|93298.2|93320|93295|93323.2|93298.2|93316.4|93291.4|49
1643043450000|2022-01-24 16:57:30|93319.9|93294.9|93319.9|93294.9|93322.1|93297.1|93318.2|93293.2|40
1643043460000|2022-01-24 16:57:40|93321|93296|93322.6|93297.6|93323.1|93298.1|93319.4|93294.4|37
1643043470000|2022-01-24 16:57:50|93322.5|93297.5|93323.3|93298.3|93324|93299|93320.5|93295.5|35
1643043480000|2022-01-24 16:58:00|93322.2|93297.2|93299.2|93274.2|93322.7|93297.7|93295|93270|61
1643043490000|2022-01-24 16:58:10|93300|93275|93306.2|93281.2|93307.8|93282.8|93300|93275|54
1643043500000|2022-01-24 16:58:20|93302.4|93277.4|93302.9|93277.9|93310.5|93285.5|93300|93275|52
1643043510000|2022-01-24 16:58:30|93297.1|93272.1|93299.4|93274.4|93301.4|93276.4|93297.1|93272.1|37
1643043520000|2022-01-24 16:58:40|93298.8|93273.8|93309.9|93284.9|93312.6|93287.6|93295.8|93270.8|58
1643043530000|2022-01-24 16:58:50|93310.4|93285.4|93323.5|93298.5|93324.5|93299.5|93305.5|93280.5|53
1643043540000|2022-01-24 16:59:00|93323.8|93298.8|93316.5|93291.5|93324.4|93299.4|93315.4|93290.4|55
1643043550000|2022-01-24 16:59:10|93317|93292|93316.9|93291.9|93319.2|93294.2|93313.7|93288.7|42
1643043560000|2022-01-24 16:59:20|93316.7|93291.7|93318.8|93293.8|93326|93301|93310.2|93285.2|57
1643043570000|2022-01-24 16:59:30|93319.2|93294.2|93318.3|93293.3|93319.6|93294.6|93310.4|93285.4|54
1643043580000|2022-01-24 16:59:40|93318.9|93293.9|93334.9|93309.9|93334.9|93309.9|93314.9|93289.9|56
1643043590000|2022-01-24 16:59:50|93332.2|93307.2|93340.7|93315.7|93340.7|93315.7|93331|93306|48
1643043600000|2022-01-24 17:00:00|93342|93317|93336.9|93311.9|93347.7|93322.7|93330.9|93305.9|67
1643043610000|2022-01-24 17:00:10|93334.8|93309.8|93340.6|93315.6|93340.6|93315.6|93332.7|93307.7|47
1643043620000|2022-01-24 17:00:20|93340.8|93315.8|93349.6|93324.6|93351.1|93326.1|93340.1|93315.1|52
1643043630000|2022-01-24 17:00:30|93349.5|93324.5|93355.7|93330.7|93356|93331|93337.9|93312.9|52
1643043640000|2022-01-24 17:00:40|93355.3|93330.3|93382.1|93357.1|93383|93358|93355.3|93330.3|60
1643043650000|2022-01-24 17:00:50|93382.7|93357.7|93386.7|93361.7|93388.2|93363.2|93382|93357|45
1643043660000|2022-01-24 17:01:00|93385.7|93360.7|93386.2|93361.2|93389.1|93364.1|93382.1|93357.1|52
1643043670000|2022-01-24 17:01:10|93386.7|93361.7|93384.3|93359.3|93388.3|93363.3|93382.1|93357.1|32
1643043680000|2022-01-24 17:01:20|93384.6|93359.6|93382.3|93357.3|93386|93361|93382.3|93357.3|37
1643043690000|2022-01-24 17:01:30|93382.5|93357.5|93377.7|93352.7|93384.6|93359.6|93376|93351|39
1643043700000|2022-01-24 17:01:40|93377.8|93352.8|93375.9|93350.9|93379.4|93354.4|93374.8|93349.8|43
1643043710000|2022-01-24 17:01:50|93374.8|93349.8|93333.3|93308.3|93376.3|93351.3|93332.4|93307.4|61
1643043720000|2022-01-24 17:02:00|93333.1|93308.1|93344|93294|93347.7|93308.1|93325.2|93286.9|65
1643043730000|2022-01-24 17:02:10|93343.8|93293.8|93338.6|93288.6|93345.7|93295.7|93337.4|93287.4|57
1643043740000|2022-01-24 17:02:20|93337.4|93287.4|93333.6|93283.6|93337.8|93287.8|93333.4|93283.4|51
1643043750000|2022-01-24 17:02:30|93333.4|93283.4|93326.1|93301.1|93333.7|93301.1|93317.9|93276.3|64
1643043760000|2022-01-24 17:02:40|93325.4|93300.4|93324.6|93299.6|93328.1|93303.1|93321.7|93296.7|55
1643043770000|2022-01-24 17:02:50|93325.7|93300.7|93317.1|93292.1|93327.3|93302.3|93316.9|93291.9|55
1643043780000|2022-01-24 17:03:00|93317.4|93292.4|93320.8|93295.8|93322.2|93297.2|93316.7|93291.7|49
1643043790000|2022-01-24 17:03:10|93320.4|93295.4|93319.6|93294.6|93321.8|93296.8|93319.6|93294.6|31
1643043800000|2022-01-24 17:03:20|93320.5|93295.5|93318.8|93293.8|93321.8|93296.8|93317.8|93292.8|41
1643043810000|2022-01-24 17:03:30|93319|93294|93346.4|93296.4|93365.4|93327.2|93318.7|93293.7|68
1643043820000|2022-01-24 17:03:40|93345.1|93295.1|93330.3|93305.3|93345.9|93312.7|93328.8|93294.6|53
1643043830000|2022-01-24 17:03:50|93330.4|93305.4|93326|93301|93332.6|93307.6|93322.9|93297.9|48
1643043840000|2022-01-24 17:04:00|93324.5|93299.5|93331.9|93306.9|93331.9|93306.9|93324.5|93299.5|48
1643043850000|2022-01-24 17:04:10|93331.4|93306.4|93327.3|93302.3|93333.9|93308.9|93327.3|93302.3|42
1643043860000|2022-01-24 17:04:20|93327.5|93302.5|93322.6|93297.6|93333.1|93308.1|93322.2|93297.2|57
1643043870000|2022-01-24 17:04:30|93322.1|93297.1|93331.5|93306.5|93333.3|93308.3|93319.2|93294.2|56
1643043880000|2022-01-24 17:04:40|93330.8|93305.8|93328.9|93303.9|93333.3|93308.3|93328.9|93303.9|43
1643043890000|2022-01-24 17:04:50|93328.6|93303.6|93334.3|93309.3|93336.7|93311.7|93327.7|93302.7|50
1643043900000|2022-01-24 17:05:00|93334|93309|93315.3|93290.3|93335.6|93309.5|93313.5|93285.2|62
1643043910000|2022-01-24 17:05:10|93312.1|93287.1|93308|93283|93313.7|93288.7|93305.9|93280.9|47
1643043920000|2022-01-24 17:05:20|93307.9|93282.9|93307.9|93282.9|93312.5|93287.5|93306.6|93281.6|48
1643043930000|2022-01-24 17:05:30|93307.7|93282.7|93306.9|93281.9|93309.5|93284.5|93306.4|93281.4|41
1643043940000|2022-01-24 17:05:40|93307.2|93282.2|93301.4|93276.4|93307.2|93282.2|93296|93271|59
1643043950000|2022-01-24 17:05:50|93300.4|93275.4|93299.1|93274.1|93301.7|93276.7|93299.1|93274.1|47
1643043960000|2022-01-24 17:06:00|93299.4|93274.4|93300.3|93275.3|93302.4|93277.4|93297.5|93272.5|45
1643043970000|2022-01-24 17:06:10|93300.1|93275.1|93298.4|93273.4|93301.7|93276.7|93298.1|93273.1|48
1643043980000|2022-01-24 17:06:20|93298.7|93273.7|93294.1|93269.1|93299.5|93274.5|93292.3|93267.3|54
1643043990000|2022-01-24 17:06:30|93294.3|93269.3|93299.1|93274.1|93301.7|93276.7|93291.8|93266.8|47
1643044000000|2022-01-24 17:06:40|93298.7|93273.7|93299.1|93274.1|93300.6|93275.6|93298.4|93273.4|39
1643044010000|2022-01-24 17:06:50|93298.8|93273.8|93293.3|93268.3|93300.1|93275.1|93291|93266|28
1643044020000|2022-01-24 17:07:00|93293.4|93268.4|93291.6|93266.6|93294.5|93269.5|93291.4|93266.4|44
1643044030000|2022-01-24 17:07:10|93291.4|93266.4|93295|93270|93295.9|93270.9|93291.1|93266.1|39
1643044040000|2022-01-24 17:07:20|93295.2|93270.2|93287.4|93262.4|93295.3|93270.3|93286.8|93261.8|40
1643044050000|2022-01-24 17:07:30|93287.8|93262.8|93291.7|93266.7|93291.7|93266.7|93287.8|93262.8|34
1643044060000|2022-01-24 17:07:40|93291.8|93266.8|93295.4|93270.4|93296.6|93271.6|93291|93266|45
1643044070000|2022-01-24 17:07:50|93295|93270|93291.1|93266.1|93295|93270|93289.6|93264.6|39
1643044080000|2022-01-24 17:08:00|93290.2|93265.2|93298|93273|93298|93273|93289.8|93264.8|47
1643044090000|2022-01-24 17:08:10|93297.6|93272.6|93296.5|93271.5|93300.1|93275.1|93295.7|93270.7|46
1643044100000|2022-01-24 17:08:20|93296.1|93271.1|93301.9|93276.9|93304.8|93279.8|93296.1|93271.1|42
1643044110000|2022-01-24 17:08:30|93301.4|93276.4|93303.9|93278.9|93307.5|93282.5|93301.2|93276.2|42
1643044120000|2022-01-24 17:08:40|93304.3|93279.3|93319.5|93294.5|93319.5|93294.5|93304.3|93279.3|50
1643044130000|2022-01-24 17:08:50|93319.1|93294.1|93322.6|93297.6|93324|93299|93319.1|93294.1|51
1643044140000|2022-01-24 17:09:00|93322.7|93297.7|93325.9|93300.9|93326.2|93301.2|93322.7|93297.7|40
1643044150000|2022-01-24 17:09:10|93325.8|93300.8|93334|93309|93335.4|93310.4|93325.8|93300.8|48
1643044160000|2022-01-24 17:09:20|93333.9|93308.9|93325.8|93300.8|93333.9|93308.9|93325.8|93300.8|38
1643044170000|2022-01-24 17:09:30|93325|93300|93326.6|93301.6|93328.7|93303.7|93325|93300|47
1643044180000|2022-01-24 17:09:40|93326.7|93301.7|93325.8|93300.8|93326.9|93301.9|93325.3|93300.3|34
1643044190000|2022-01-24 17:09:50|93326.1|93301.1|93323.5|93298.5|93328|93303|93323.5|93298.5|38
1643044200000|2022-01-24 17:10:00|93324|93299|93321.2|93296.2|93326.3|93301.3|93317.2|93292.2|63
1643044210000|2022-01-24 17:10:10|93321.3|93296.3|93315.4|93290.4|93321.3|93296.3|93314|93289|62
1643044220000|2022-01-24 17:10:20|93313.4|93288.4|93311.4|93286.4|93313.5|93288.5|93310.2|93285.2|44
1643044230000|2022-01-24 17:10:30|93311.3|93286.3|93311.9|93286.9|93323|93298|93311.3|93286.3|66
1643044240000|2022-01-24 17:10:40|93311.3|93286.3|93314.9|93289.9|93314.9|93289.9|93310.6|93285.6|46
1643044250000|2022-01-24 17:10:50|93314.7|93289.7|93313.4|93288.4|93317.6|93292.6|93313.4|93288.4|38
1643044260000|2022-01-24 17:11:00|93313.3|93288.3|93324.7|93274.7|93327|93288.3|93304.4|93272.7|57
1643044270000|2022-01-24 17:11:10|93324.8|93274.8|93320.4|93270.4|93325.4|93275.4|93320.4|93270.4|27
1643044280000|2022-01-24 17:11:20|93320.7|93270.7|93319.7|93269.7|93320.8|93270.8|93315|93265|38
1643044290000|2022-01-24 17:11:30|93319.8|93269.8|93318.1|93268.1|93321.2|93271.2|93318.1|93268.1|30
1643044300000|2022-01-24 17:11:40|93318.9|93268.9|93321.9|93271.9|93324.4|93274.4|93317.9|93267.9|47
1643044310000|2022-01-24 17:11:50|93321.8|93271.8|93322.7|93272.7|93328.6|93286.3|93311.3|93271.8|48
1643044320000|2022-01-24 17:12:00|93322.6|93272.6|93324|93274|93328.2|93278.2|93322.2|93272.2|43
1643044330000|2022-01-24 17:12:10|93323.4|93273.4|93325.8|93275.8|93325.8|93275.8|93319.1|93269.1|48
1643044340000|2022-01-24 17:12:20|93327.1|93277.1|93324.3|93274.3|93327.3|93277.3|93319.6|93269.6|62
1643044350000|2022-01-24 17:12:30|93324.5|93274.5|93311.8|93286.8|93328.5|93286.8|93309.4|93272.6|59
1643044360000|2022-01-24 17:12:40|93311.9|93286.9|93314.6|93289.6|93314.6|93289.6|93311.9|93286.9|46
1643044370000|2022-01-24 17:12:50|93314.8|93289.8|93310.3|93285.3|93314.8|93289.8|93308.3|93283.3|44
1643044380000|2022-01-24 17:13:00|93310.9|93285.9|93314.3|93289.3|93314.7|93289.7|93308.8|93283.8|38
1643044390000|2022-01-24 17:13:10|93314.5|93289.5|93312.4|93287.4|93318.7|93293.7|93310.4|93285.4|59
1643044400000|2022-01-24 17:13:20|93312.3|93287.3|93325.7|93300.7|93327.2|93302.2|93312.3|93287.3|62
1643044410000|2022-01-24 17:13:30|93324.8|93299.8|93322.8|93297.8|93325.7|93300.7|93321.6|93296.6|52
1643044420000|2022-01-24 17:13:40|93322|93297|93318.8|93293.8|93322|93297|93317.7|93292.7|59
1643044430000|2022-01-24 17:13:50|93318.6|93293.6|93318.6|93293.6|93320.2|93295.2|93318.4|93293.4|38
1643044440000|2022-01-24 17:14:00|93321.4|93296.4|93308.1|93283.1|93324.3|93299.3|93308.1|93283.1|65
1643044450000|2022-01-24 17:14:10|93308.6|93283.6|93310.6|93285.6|93313|93288|93305|93280|58
1643044460000|2022-01-24 17:14:20|93310.9|93285.9|93309.2|93284.2|93311.2|93286.2|93309.1|93284.1|43
1643044470000|2022-01-24 17:14:30|93309.4|93284.4|93305.7|93280.7|93310.2|93285.2|93304|93279|63
1643044480000|2022-01-24 17:14:40|93305.3|93280.3|93313.5|93288.5|93314.5|93289.5|93305.3|93280.3|51
1643044490000|2022-01-24 17:14:50|93313.3|93288.3|93313.3|93288.3|93315.4|93290.4|93312.4|93287.4|38
1643044500000|2022-01-24 17:15:00|93313.1|93288.1|93310.3|93285.3|93314.6|93289.6|93310.3|93285.3|43
1643044510000|2022-01-24 17:15:10|93310.1|93285.1|93302.7|93277.7|93310.7|93285.7|93302|93277|46
1643044520000|2022-01-24 17:15:20|93302.4|93277.4|93304.5|93279.5|93315|93280.2|93298.2|93263.2|54
1643044530000|2022-01-24 17:15:30|93305.2|93280.2|93306.8|93281.8|93309.3|93284.3|93304.8|93279.8|44
1643044540000|2022-01-24 17:15:40|93307.7|93282.7|93305.7|93280.7|93307.7|93282.7|93303.3|93278.3|48
1643044550000|2022-01-24 17:15:50|93305.6|93280.6|93309.3|93284.3|93312.5|93287.5|93305.6|93280.6|50
1643044560000|2022-01-24 17:16:00|93309.6|93284.6|93305.6|93280.6|93311.9|93286.9|93304.9|93279.9|43
1643044570000|2022-01-24 17:16:10|93305.5|93280.5|93303.6|93278.6|93305.6|93280.6|93301.2|93276.2|27
1643044580000|2022-01-24 17:16:20|93303.8|93278.8|93305|93280|93305.1|93280.1|93303.1|93278.1|37
1643044590000|2022-01-24 17:16:30|93304.9|93279.9|93306.1|93281.1|93307.1|93282.1|93304|93279|49
1643044600000|2022-01-24 17:16:40|93305.7|93280.7|93308.6|93283.6|93312.4|93287.4|93302|93277|50
1643044610000|2022-01-24 17:16:50|93310.8|93285.8|93322.4|93272.4|93322.6|93287.3|93307.2|93272.3|46
1643044620000|2022-01-24 17:17:00|93322.6|93272.6|93320.2|93270.2|93324|93274|93320.1|93270.1|33
1643044630000|2022-01-24 17:17:10|93320.5|93270.5|93322.1|93272.1|93323|93273|93320.4|93270.4|32
1643044640000|2022-01-24 17:17:20|93322.6|93272.6|93300.6|93275.6|93323.6|93284.2|93300.6|93272.6|43
1643044650000|2022-01-24 17:17:30|93301|93276|93306.5|93281.5|93310.2|93285.2|93301|93276|48
1643044660000|2022-01-24 17:17:40|93306.4|93281.4|93304.1|93279.1|93309|93284|93303.9|93278.9|37
1643044670000|2022-01-24 17:17:50|93304.6|93279.6|93312.7|93287.7|93316.3|93291.3|93302.9|93277.9|58
1643044680000|2022-01-24 17:18:00|93312.8|93287.8|93300.9|93275.9|93315.6|93290.6|93299.6|93274.6|64
1643044690000|2022-01-24 17:18:10|93301.6|93276.6|93301.1|93276.1|93302.5|93277.5|93299.9|93274.9|51
1643044700000|2022-01-24 17:18:20|93301.7|93276.7|93303.2|93278.2|93305|93280|93299.2|93274.2|56
1643044710000|2022-01-24 17:18:30|93303.4|93278.4|93299.8|93274.8|93304.5|93279.5|93298.6|93273.6|30
1643044720000|2022-01-24 17:18:40|93299.1|93274.1|93296.3|93271.3|93300.3|93275.3|93296.3|93271.3|39
1643044730000|2022-01-24 17:18:50|93296.6|93271.6|93297.3|93272.3|93304|93279|93293.2|93268.2|53
1643044740000|2022-01-24 17:19:00|93296.7|93271.7|93287|93262|93300.3|93275.3|93286.7|93261.7|58
1643044750000|2022-01-24 17:19:10|93286.5|93261.5|93285.2|93260.2|93290.5|93265.5|93285.2|93260.2|49
1643044760000|2022-01-24 17:19:20|93285.6|93260.6|93285.3|93260.3|93286.9|93261.9|93284.8|93259.8|33
1643044770000|2022-01-24 17:19:30|93285.1|93260.1|93285.4|93260.4|93287.5|93262.5|93284.5|93259.5|32
1643044780000|2022-01-24 17:19:40|93285.3|93260.3|93279.9|93254.9|93286.1|93261.1|93279.6|93254.6|47
1643044790000|2022-01-24 17:19:50|93278.8|93253.8|93287.7|93262.7|93290|93265|93278.8|93253.8|46
1643044800000|2022-01-24 17:20:00|93287.8|93262.8|93291.7|93266.7|93295.2|93270.2|93285.7|93260.7|65
1643044810000|2022-01-24 17:20:10|93292|93267|93284|93259|93292|93267|93280.7|93255.7|59
1643044820000|2022-01-24 17:20:20|93282.5|93257.5|93287.6|93262.6|93290.4|93265.4|93280.6|93255.6|52
1643044830000|2022-01-24 17:20:30|93287.2|93262.2|93286.4|93261.4|93289.8|93264.8|93285.2|93260.2|59
1643044840000|2022-01-24 17:20:40|93286.5|93261.5|93285.7|93260.7|93287|93262|93283.4|93258.4|61
1643044850000|2022-01-24 17:20:50|93285.9|93260.9|93279.5|93254.5|93287.9|93262.9|93279.5|93254.5|46
1643044860000|2022-01-24 17:21:00|93279.3|93254.3|93279.1|93254.1|93280.9|93255.9|93276|93251|45
1643044870000|2022-01-24 17:21:10|93278.9|93253.9|93282.7|93257.7|93284.7|93259.7|93278.6|93253.6|42
1643044880000|2022-01-24 17:21:20|93282.8|93257.8|93287.1|93262.1|93288.4|93263.4|93282.6|93257.6|35
1643044890000|2022-01-24 17:21:30|93287.3|93262.3|93289.6|93264.6|93291.8|93266.8|93286.9|93261.9|48
1643044900000|2022-01-24 17:21:40|93289.5|93264.5|93289.3|93264.3|93291|93266|93288.8|93263.8|33
1643044910000|2022-01-24 17:21:50|93289.1|93264.1|93285.1|93260.1|93290.6|93265.6|93285.1|93260.1|46
1643044920000|2022-01-24 17:22:00|93285|93260|93274.6|93249.6|93285.3|93260.3|93271.5|93246.5|48
1643044930000|2022-01-24 17:22:10|93273.1|93248.1|93270.6|93245.6|93273.8|93248.8|93267.8|93242.8|56
1643044940000|2022-01-24 17:22:20|93269.6|93244.6|93269.6|93244.6|93271.2|93246.2|93265.5|93240.5|51
1643044950000|2022-01-24 17:22:30|93268.7|93243.7|93263|93238|93269.6|93244.6|93258|93233|51
1643044960000|2022-01-24 17:22:40|93262.5|93237.5|93259.5|93234.5|93264.5|93239.5|93258|93233|44
1643044970000|2022-01-24 17:22:50|93259.4|93234.4|93253.9|93228.9|93260.4|93235.4|93252.5|93227.5|49
1643044980000|2022-01-24 17:23:00|93255.4|93230.4|93258.1|93233.1|93262.5|93237.5|93252.6|93227.6|65
1643044990000|2022-01-24 17:23:10|93257.8|93232.8|93262.6|93237.6|93263.2|93238.2|93255.9|93230.9|53
1643045000000|2022-01-24 17:23:20|93261.4|93236.4|93257.8|93232.8|93263.2|93238.2|93257.2|93232.2|53
1643045010000|2022-01-24 17:23:30|93257.7|93232.7|93260|93235|93261.6|93236.6|93257.5|93232.5|50
1643045020000|2022-01-24 17:23:40|93260.3|93235.3|93264.5|93239.5|93267|93242|93260|93235|42
1643045030000|2022-01-24 17:23:50|93264.2|93239.2|93264.8|93239.8|93268|93243|93262.8|93237.8|40
1643045040000|2022-01-24 17:24:00|93264.4|93239.4|93256|93231|93264.4|93239.4|93253.9|93228.9|49
1643045050000|2022-01-24 17:24:10|93255.8|93230.8|93272.2|93247.2|93273.6|93248.6|93255.4|93230.4|55
1643045060000|2022-01-24 17:24:20|93272.3|93247.3|93296.3|93271.3|93296.3|93271.3|93272.3|93247.3|65
1643045070000|2022-01-24 17:24:30|93295.9|93270.9|93296.8|93271.8|93299.9|93274.9|93295.9|93270.9|56
1643045080000|2022-01-24 17:24:40|93297.3|93272.3|93292.9|93267.9|93297.8|93272.8|93287.7|93262.7|55
1643045090000|2022-01-24 17:24:50|93292.6|93267.6|93295.2|93270.2|93296.3|93271.3|93292.5|93267.5|40
1643045100000|2022-01-24 17:25:00|93294.7|93269.7|93321.6|93271.6|93324.4|93284.2|93294.6|93259.7|55
1643045110000|2022-01-24 17:25:10|93321.7|93271.7|93325.9|93275.9|93325.9|93275.9|93320.8|93270.8|34
1643045120000|2022-01-24 17:25:20|93325.3|93275.3|93328.2|93278.2|93329.1|93279.1|93322.1|93272.1|45
1643045130000|2022-01-24 17:25:30|93328.7|93278.7|93331.3|93281.3|93334.1|93284.1|93327.8|93277.8|47
1643045140000|2022-01-24 17:25:40|93331.1|93281.1|93329.7|93279.7|93332.9|93282.9|93329.6|93279.6|31
1643045150000|2022-01-24 17:25:50|93329.9|93279.9|93329.9|93279.9|93330|93280|93326.4|93276.4|56
1643045160000|2022-01-24 17:26:00|93328.8|93278.8|93324.1|93274.1|93329.7|93279.7|93321.4|93271.4|49
1643045170000|2022-01-24 17:26:10|93323.9|93273.9|93324.7|93274.7|93325|93275|93318|93268|50
1643045180000|2022-01-24 17:26:20|93324.2|93274.2|93322.3|93272.3|93325.8|93275.8|93321.3|93271.3|39
1643045190000|2022-01-24 17:26:30|93322.8|93272.8|93325.6|93275.6|93326.2|93276.2|93321.7|93271.7|29
1643045200000|2022-01-24 17:26:40|93325.8|93275.8|93328.2|93278.2|93328.2|93278.2|93324.4|93274.4|34
1643045210000|2022-01-24 17:26:50|93327.9|93277.9|93326.9|93276.9|93328.3|93278.3|93326.6|93276.6|29
1643045220000|2022-01-24 17:27:00|93326.8|93276.8|93326.9|93276.9|93327.9|93277.9|93326.5|93276.5|26
1643045230000|2022-01-24 17:27:10|93326.6|93276.6|93325.2|93275.2|93328.3|93278.3|93322.3|93272.3|46
1643045240000|2022-01-24 17:27:20|93324.1|93274.1|93321.6|93271.6|93324.1|93274.1|93320.1|93270.1|43
1643045250000|2022-01-24 17:27:30|93322|93272|93323.1|93273.1|93323.1|93273.1|93321|93271|38
1643045260000|2022-01-24 17:27:40|93322.7|93272.7|93322|93272|93322.9|93272.9|93321.6|93271.6|27
1643045270000|2022-01-24 17:27:50|93321.6|93271.6|93300.2|93275.2|93322|93284.9|93299.6|93270.3|47
1643045280000|2022-01-24 17:28:00|93299.7|93274.7|93300.9|93275.9|93304.3|93279.3|93298.8|93273.8|59
1643045290000|2022-01-24 17:28:10|93300.8|93275.8|93299.9|93274.9|93305.6|93280.6|93298.9|93273.9|60
1643045300000|2022-01-24 17:28:20|93300|93275|93293.4|93268.4|93300.6|93275.6|93293.4|93268.4|49
1643045310000|2022-01-24 17:28:30|93293.2|93268.2|93291|93266|93295.1|93270.1|93291|93266|56
1643045320000|2022-01-24 17:28:40|93290.8|93265.8|93289.9|93264.9|93290.8|93265.8|93289|93264|44
1643045330000|2022-01-24 17:28:50|93289.6|93264.6|93289.9|93264.9|93291.4|93266.4|93289.4|93264.4|30
1643045340000|2022-01-24 17:29:00|93290.1|93265.1|93287.1|93262.1|93290.5|93265.5|93286.3|93261.3|41
1643045350000|2022-01-24 17:29:10|93286.9|93261.9|93280.6|93255.6|93287.2|93262.2|93279.4|93254.4|47
1643045360000|2022-01-24 17:29:20|93280.5|93255.5|93281.7|93256.7|93282.4|93257.4|93279.6|93254.6|37
1643045370000|2022-01-24 17:29:30|93282.1|93257.1|93282|93257|93282.6|93257.6|93280.8|93255.8|34
1643045380000|2022-01-24 17:29:40|93281.9|93256.9|93271.1|93246.1|93281.9|93256.9|93269.9|93244.9|51
1643045390000|2022-01-24 17:29:50|93271|93246|93254|93229|93271.7|93246.7|93254|93229|46
1643045400000|2022-01-24 17:30:00|93255.9|93230.9|93252.1|93227.1|93256.8|93231.8|93251.3|93226.3|52
1643045410000|2022-01-24 17:30:10|93251.6|93226.6|93252.8|93227.8|93252.8|93227.8|93250.8|93225.8|37
1643045420000|2022-01-24 17:30:20|93252.4|93227.4|93250.1|93225.1|93252.6|93227.6|93247.8|93222.8|53
1643045430000|2022-01-24 17:30:30|93249.8|93224.8|93243.2|93218.2|93250.7|93225.7|93240.8|93215.8|48
1643045440000|2022-01-24 17:30:40|93243.1|93218.1|93243.3|93218.3|93243.9|93218.9|93241.7|93216.7|24
1643045450000|2022-01-24 17:30:50|93243.4|93218.4|93245|93220|93250.4|93225.4|93242.7|93217.7|55
1643045460000|2022-01-24 17:31:00|93245.4|93220.4|93245.7|93220.7|93246|93221|93244.5|93219.5|31
1643045470000|2022-01-24 17:31:10|93245.5|93220.5|93243.8|93218.8|93245.6|93220.6|93243.8|93218.8|26
1643045480000|2022-01-24 17:31:20|93243.7|93218.7|93241.3|93216.3|93245.5|93220.5|93241.3|93216.3|34
1643045490000|2022-01-24 17:31:30|93241.5|93216.5|93235.8|93210.8|93241.8|93216.8|93235.5|93210.5|49
1643045500000|2022-01-24 17:31:40|93236.5|93211.5|93236.5|93211.5|93237.9|93212.9|93234.6|93209.6|35
1643045510000|2022-01-24 17:31:50|93236.3|93211.3|93238.2|93213.2|93238.3|93213.3|93234.2|93209.2|35
1643045520000|2022-01-24 17:32:00|93238.3|93213.3|93236.1|93211.1|93238.9|93213.9|93235.4|93210.4|33
1643045530000|2022-01-24 17:32:10|93236.5|93211.5|93240.2|93215.2|93241|93216|93234.9|93209.9|36
1643045540000|2022-01-24 17:32:20|93240.5|93215.5|93239.1|93214.1|93242.1|93217.1|93239.1|93214.1|40
1643045550000|2022-01-24 17:32:30|93239|93214|93256.4|93231.4|93256.6|93231.6|93236.6|93211.6|65
1643045560000|2022-01-24 17:32:40|93256.1|93231.1|93266.9|93216.9|93270.4|93231.1|93255.7|93216.8|32
1643045570000|2022-01-24 17:32:50|93266.5|93216.5|93274.8|93224.8|93276.6|93226.6|93264.3|93214.3|47
1643045580000|2022-01-24 17:33:00|93274.4|93224.4|93256.1|93231.1|93274.4|93236.6|93255.7|93222.4|47
1643045590000|2022-01-24 17:33:10|93256.5|93231.5|93259.8|93234.8|93260|93235|93256.2|93231.2|39
1643045600000|2022-01-24 17:33:20|93260.6|93235.6|93256.3|93231.3|93261.7|93236.7|93256.3|93231.3|50
1643045610000|2022-01-24 17:33:30|93256.4|93231.4|93262.9|93237.9|93263.2|93238.2|93256.3|93231.3|47
1643045620000|2022-01-24 17:33:40|93261.1|93236.1|93255.7|93230.7|93261.5|93236.5|93255.5|93230.5|49
1643045630000|2022-01-24 17:33:50|93256.1|93231.1|93244.8|93219.8|93257|93232|93244.8|93219.8|54
1643045640000|2022-01-24 17:34:00|93245.5|93220.5|93247.4|93222.4|93248.3|93223.3|93245.1|93220.1|55
1643045650000|2022-01-24 17:34:10|93247.5|93222.5|93243|93218|93247.5|93222.5|93242.4|93217.4|46
1643045660000|2022-01-24 17:34:20|93242.7|93217.7|93246.2|93221.2|93246.2|93221.2|93240.9|93215.9|32
1643045670000|2022-01-24 17:34:30|93246|93221|93245.7|93220.7|93246.7|93221.7|93244.7|93219.7|36
1643045680000|2022-01-24 17:34:40|93245.6|93220.6|93247|93222|93247.2|93222.2|93245.3|93220.3|37
1643045690000|2022-01-24 17:34:50|93247.1|93222.1|93247.3|93222.3|93249.7|93224.7|93245.8|93220.8|24
1643045700000|2022-01-24 17:35:00|93247|93222|93245.8|93220.8|93247.8|93222.8|93245.8|93220.8|21
1643045710000|2022-01-24 17:35:10|93245.9|93220.9|93247.7|93222.7|93248.7|93223.7|93245.9|93220.9|36
1643045720000|2022-01-24 17:35:20|93247.3|93222.3|93247.5|93222.5|93250.4|93225.4|93247.3|93222.3|40
1643045730000|2022-01-24 17:35:30|93247.8|93222.8|93246.4|93221.4|93248.9|93223.9|93244|93219|34
1643045740000|2022-01-24 17:35:40|93245.8|93220.8|93247.5|93222.5|93249.9|93224.9|93245.5|93220.5|47
1643045750000|2022-01-24 17:35:50|93247.7|93222.7|93246.6|93221.6|93250.6|93225.6|93246.2|93221.2|49
1643045760000|2022-01-24 17:36:00|93246.3|93221.3|93246.8|93221.8|93247.3|93222.3|93245.9|93220.9|33
1643045770000|2022-01-24 17:36:10|93246.9|93221.9|93246.9|93221.9|93247.3|93222.3|93246.1|93221.1|21
1643045780000|2022-01-24 17:36:20|93246.6|93221.6|93250.9|93225.9|93251.1|93226.1|93246.6|93221.6|34
1643045790000|2022-01-24 17:36:30|93250.2|93225.2|93249.1|93224.1|93252.6|93227.6|93244.5|93219.5|50
1643045800000|2022-01-24 17:36:40|93249.4|93224.4|93270.2|93220.2|93271.4|93234.6|93247.9|93218.9|65
1643045810000|2022-01-24 17:36:50|93270.8|93220.8|93258.4|93233.4|93271.2|93233.6|93254.2|93218.9|35
1643045820000|2022-01-24 17:37:00|93257.9|93232.9|93271.8|93221.8|93271.9|93233.3|93256.6|93220.8|28
1643045830000|2022-01-24 17:37:10|93271.7|93221.7|93271.8|93221.8|93272.7|93222.7|93267.9|93217.9|26
1643045840000|2022-01-24 17:37:20|93272.5|93222.5|93272.8|93222.8|93274.6|93224.6|93271.4|93221.4|23
1643045850000|2022-01-24 17:37:30|93273.9|93223.9|93272.3|93222.3|93273.9|93223.9|93272.2|93222.2|25
1643045860000|2022-01-24 17:37:40|93272.5|93222.5|93269.2|93219.2|93273.6|93223.6|93268.7|93218.7|24
1643045870000|2022-01-24 17:37:50|93270.2|93220.2|93271|93221|93271.6|93221.6|93269.8|93219.8|13
1643045880000|2022-01-24 17:38:00|93270.5|93220.5|93266.8|93216.8|93270.8|93220.8|93261|93211|53
1643045890000|2022-01-24 17:38:10|93266.5|93216.5|93267|93217|93268.3|93218.3|93264.7|93214.7|29
1643045900000|2022-01-24 17:38:20|93267.2|93217.2|93269|93219|93269|93219|93266.3|93216.3|27
1643045910000|2022-01-24 17:38:30|93268.5|93218.5|93267.9|93217.9|93268.5|93218.5|93265.7|93215.7|16
1643045920000|2022-01-24 17:38:40|93268|93218|93265.5|93215.5|93271.2|93221.2|93265.5|93215.5|33
1643045930000|2022-01-24 17:38:50|93265.2|93215.2|93244.2|93219.2|93266.2|93223.7|93242|93203.9|65
1643045940000|2022-01-24 17:39:00|93243.8|93218.8|93244|93219|93244.6|93219.6|93242.9|93217.9|34
1643045950000|2022-01-24 17:39:10|93243.9|93218.9|93241.2|93216.2|93244.1|93219.1|93239.7|93214.7|26
1643045960000|2022-01-24 17:39:20|93241.3|93216.3|93244.9|93219.9|93246.1|93221.1|93240.3|93215.3|37
1643045970000|2022-01-24 17:39:30|93244.5|93219.5|93243|93218|93246.4|93221.4|93240.6|93215.6|35
1643045980000|2022-01-24 17:39:40|93242.9|93217.9|93243.4|93218.4|93246|93221|93242.9|93217.9|32
1643045990000|2022-01-24 17:39:50|93243|93218|93242|93217|93244.2|93219.2|93242|93217|22
1643046000000|2022-01-24 17:40:00|93242.4|93217.4|93237.6|93212.6|93242.4|93217.4|93235.4|93210.4|37
1643046010000|2022-01-24 17:40:10|93237.5|93212.5|93222.7|93197.7|93239|93214|93221.1|93196.1|66
1643046020000|2022-01-24 17:40:20|93222.8|93197.8|93222.5|93197.5|93225.1|93200.1|93221.2|93196.2|69
1643046030000|2022-01-24 17:40:30|93221.4|93196.4|93219.8|93194.8|93222.8|93197.8|93217|93192|66
1643046040000|2022-01-24 17:40:40|93220.4|93195.4|93216|93191|93220.6|93195.6|93216|93191|49
1643046050000|2022-01-24 17:40:50|93217.6|93192.6|93215.6|93190.6|93218|93193|93213.1|93188.1|52
1643046060000|2022-01-24 17:41:00|93215.5|93190.5|93215.1|93190.1|93219.5|93194.5|93215.1|93190.1|53
1643046070000|2022-01-24 17:41:10|93215.4|93190.4|93216.7|93191.7|93217.8|93192.8|93215.4|93190.4|44
1643046080000|2022-01-24 17:41:20|93217.6|93192.6|93215.3|93190.3|93217.7|93192.7|93213.5|93188.5|53
1643046090000|2022-01-24 17:41:30|93215.5|93190.5|93214.1|93189.1|93216.5|93191.5|93211.9|93186.9|38
1643046100000|2022-01-24 17:41:40|93214.8|93189.8|93211.9|93186.9|93218.2|93193.2|93208.8|93183.8|56
1643046110000|2022-01-24 17:41:50|93213.1|93188.1|93203.1|93178.1|93215|93190|93201.9|93176.9|56
1643046120000|2022-01-24 17:42:00|93203.7|93178.7|93182.7|93157.7|93204.4|93179.4|93179.7|93154.7|67
1643046130000|2022-01-24 17:42:10|93179.5|93154.5|93188.3|93138.3|93196.3|93159|93170.4|93134.3|71
1643046140000|2022-01-24 17:42:20|93188.4|93138.4|93181.1|93131.1|93189.8|93139.8|93178.4|93128.4|52
1643046150000|2022-01-24 17:42:30|93180.3|93130.3|93181.4|93131.4|93184.5|93134.5|93173.1|93123.1|45
1643046160000|2022-01-24 17:42:40|93181.5|93131.5|93152.9|93127.9|93182|93133.3|93149.2|93101.7|72
1643046170000|2022-01-24 17:42:50|93149.4|93124.4|93145.5|93095.5|93156.2|93124.5|93133|93095.5|71
1643046180000|2022-01-24 17:43:00|93145.9|93095.9|93144.3|93119.3|93149.1|93121.5|93141.8|93095.4|51
1643046190000|2022-01-24 17:43:10|93144.5|93119.5|93133.3|93108.3|93145.2|93120.2|93132.8|93107.8|58
1643046200000|2022-01-24 17:43:20|93133.6|93108.6|93128.8|93103.8|93137.8|93112.8|93128.8|93103.8|56
1643046210000|2022-01-24 17:43:30|93128.6|93103.6|93125.5|93100.5|93128.6|93103.6|93122.3|93097.3|55
1643046220000|2022-01-24 17:43:40|93125.1|93100.1|93123|93098|93125.1|93100.1|93121.7|93096.7|45
1643046230000|2022-01-24 17:43:50|93122.6|93097.6|93133|93108|93133.6|93108.6|93122.6|93097.6|52
1643046240000|2022-01-24 17:44:00|93133.7|93108.7|93140.5|93115.5|93153.9|93115.8|93129.5|93100.7|51
1643046250000|2022-01-24 17:44:10|93140.3|93115.3|93138.7|93113.7|93140.3|93115.3|93138.4|93113.4|44
1643046260000|2022-01-24 17:44:20|93138.8|93113.8|93141.8|93116.8|93142.5|93117.5|93138.6|93113.6|45
1643046270000|2022-01-24 17:44:30|93141.7|93116.7|93138.5|93113.5|93141.7|93116.7|93137.5|93112.5|29
1643046280000|2022-01-24 17:44:40|93138.4|93113.4|93133.7|93108.7|93138.6|93113.6|93133.7|93108.7|28
1643046290000|2022-01-24 17:44:50|93133.3|93108.3|93132.4|93107.4|93134.1|93109.1|93131.8|93106.8|39
1643046300000|2022-01-24 17:45:00|93132.3|93107.3|93128|93103|93132.3|93107.3|93126.1|93101.1|40
1643046310000|2022-01-24 17:45:10|93128.3|93103.3|93128.8|93103.8|93129.5|93104.5|93127.6|93102.6|33
1643046320000|2022-01-24 17:45:20|93127.9|93102.9|93127.1|93102.1|93128|93103|93124.2|93099.2|43
1643046330000|2022-01-24 17:45:30|93127.2|93102.2|93123.3|93098.3|93127.6|93102.6|93122.4|93097.4|34
1643046340000|2022-01-24 17:45:40|93121.8|93096.8|93122.2|93097.2|93122.8|93097.8|93121.1|93096.1|27
1643046350000|2022-01-24 17:45:50|93122|93097|93127.9|93102.9|93127.9|93102.9|93121.8|93096.8|32
1643046360000|2022-01-24 17:46:00|93128.5|93103.5|93124.4|93099.4|93129.1|93104.1|93122.3|93097.3|43
1643046370000|2022-01-24 17:46:10|93125.3|93100.3|93122.5|93097.5|93125.3|93100.3|93120.7|93095.7|46
1643046380000|2022-01-24 17:46:20|93123.4|93098.4|93123.6|93098.6|93136|93098.7|93120.9|93083.4|35
1643046390000|2022-01-24 17:46:30|93123.8|93098.8|93127|93102|93127.6|93102.6|93123.7|93098.7|55
1643046400000|2022-01-24 17:46:40|93126|93101|93124.4|93099.4|93126|93101|93121.9|93096.9|47
1643046410000|2022-01-24 17:46:50|93124.8|93099.8|93125.3|93100.3|93127.3|93102.3|93121.8|93096.8|58
1643046420000|2022-01-24 17:47:00|93124.3|93099.3|93119.1|93094.1|93125.1|93100.1|93119.1|93094.1|52
1643046430000|2022-01-24 17:47:10|93119.5|93094.5|93128.2|93103.2|93129|93104|93114.1|93089.1|53
1643046440000|2022-01-24 17:47:20|93127.1|93102.1|93128|93103|93129.5|93104.5|93126.8|93101.8|28
1643046450000|2022-01-24 17:47:30|93127.8|93102.8|93128.5|93103.5|93130|93105|93127.5|93102.5|23
1643046460000|2022-01-24 17:47:40|93128.6|93103.6|93120.3|93095.3|93129|93104|93119.3|93094.3|34
1643046470000|2022-01-24 17:47:50|93120.5|93095.5|93119|93094|93122.7|93097.7|93117.1|93092.1|58
1643046480000|2022-01-24 17:48:00|93120.4|93095.4|93118.7|93093.7|93130.8|93096.2|93114.8|93076.8|51
1643046490000|2022-01-24 17:48:10|93119.1|93094.1|93124.4|93099.4|93124.4|93099.4|93117.9|93092.9|52
1643046500000|2022-01-24 17:48:20|93123.8|93098.8|93122.1|93097.1|93124.4|93099.4|93120.1|93095.1|38
1643046510000|2022-01-24 17:48:30|93122.6|93097.6|93121|93096|93125.6|93100.6|93119.3|93094.3|48
1643046520000|2022-01-24 17:48:40|93121.1|93096.1|93117.9|93092.9|93122.7|93097.7|93117.9|93092.9|49
1643046530000|2022-01-24 17:48:50|93116.5|93091.5|93114|93089|93116.5|93091.5|93111.1|93086.1|61
1643046540000|2022-01-24 17:49:00|93113.5|93088.5|93111.6|93086.6|93116.4|93091.4|93111.6|93086.6|39
1643046550000|2022-01-24 17:49:10|93111.3|93086.3|93109.8|93084.8|93111.7|93086.7|93106.7|93081.7|54
1643046560000|2022-01-24 17:49:20|93109|93084|93112.6|93087.6|93113.1|93088.1|93109|93084|49
1643046570000|2022-01-24 17:49:30|93113|93088|93114.3|93089.3|93116.1|93091.1|93107.4|93082.4|56
1643046580000|2022-01-24 17:49:40|93113.8|93088.8|93119.3|93094.3|93120.5|93095.5|93113|93088|38
1643046590000|2022-01-24 17:49:50|93116.4|93091.4|93124.9|93099.9|93124.9|93099.9|93116.4|93091.4|52
1643046600000|2022-01-24 17:50:00|93122.8|93097.8|93131.9|93106.9|93131.9|93106.9|93122.8|93097.8|57
1643046610000|2022-01-24 17:50:10|93131.1|93106.1|93129.3|93104.3|93131.9|93106.9|93128.7|93103.7|50
1643046620000|2022-01-24 17:50:20|93129.7|93104.7|93130.2|93105.2|93132|93107|93127.9|93102.9|49
1643046630000|2022-01-24 17:50:30|93130.7|93105.7|93131.6|93106.6|93133.4|93108.4|93130.7|93105.7|34
1643046640000|2022-01-24 17:50:40|93132|93107|93132|93107|93132.1|93107.1|93129.6|93104.6|32
1643046650000|2022-01-24 17:50:50|93131.9|93106.9|93132.1|93107.1|93133.7|93108.7|93131.5|93106.5|31
1643046660000|2022-01-24 17:51:00|93132.2|93107.2|93137.9|93112.9|93138.4|93113.4|93132.2|93107.2|44
1643046670000|2022-01-24 17:51:10|93138.1|93113.1|93134.9|93109.9|93138.5|93113.5|93133.6|93108.6|50
1643046680000|2022-01-24 17:51:20|93135|93110|93133.5|93108.5|93136.5|93111.5|93133.5|93108.5|44
1643046690000|2022-01-24 17:51:30|93134|93109|93133.4|93108.4|93135.2|93110.2|93132.1|93107.1|45
1643046700000|2022-01-24 17:51:40|93132.9|93107.9|93128.8|93103.8|93133.5|93108.5|93127.5|93102.5|43
1643046710000|2022-01-24 17:51:50|93128.6|93103.6|93114.4|93089.4|93129.4|93104.4|93113.2|93076.6|50
1643046720000|2022-01-24 17:52:00|93112.9|93087.9|93114.9|93089.9|93128.1|93092.6|93111.7|93072.3|67
1643046730000|2022-01-24 17:52:10|93116.4|93091.4|93120.3|93095.3|93120.6|93095.6|93113|93088|50
1643046740000|2022-01-24 17:52:20|93119.6|93094.6|93113.9|93088.9|93121.7|93096.7|93111.8|93086.8|50
1643046750000|2022-01-24 17:52:30|93114.3|93089.3|93122.2|93097.2|93124.9|93099.9|93114.3|93089.3|46
1643046760000|2022-01-24 17:52:40|93120.4|93095.4|93120.7|93095.7|93123.2|93098.2|93116.3|93091.3|59
1643046770000|2022-01-24 17:52:50|93116.5|93091.5|93121.9|93096.9|93123.1|93098.1|93116.5|93091.5|47
1643046780000|2022-01-24 17:53:00|93122.2|93097.2|93121.5|93096.5|93123.5|93098.5|93113.7|93088.7|61
1643046790000|2022-01-24 17:53:10|93122.3|93097.3|93126.1|93101.1|93126.9|93101.9|93118.3|93093.3|57
1643046800000|2022-01-24 17:53:20|93125.9|93100.9|93129.6|93104.6|93131.4|93106.4|93125.9|93100.9|38
1643046810000|2022-01-24 17:53:30|93129.5|93104.5|93123.6|93098.6|93129.5|93104.5|93123|93098|38
1643046820000|2022-01-24 17:53:40|93123.7|93098.7|93123.9|93098.9|93123.9|93098.9|93123.2|93098.2|21
1643046830000|2022-01-24 17:53:50|93124|93099|93120.7|93095.7|93124.1|93099.1|93120.3|93095.3|33
1643046840000|2022-01-24 17:54:00|93120.3|93095.3|93119.9|93094.9|93121.3|93096.3|93115.8|93090.8|35
1643046850000|2022-01-24 17:54:10|93119.8|93094.8|93066.9|93041.9|93120.7|93095.7|93066.9|93030.1|53
1643046860000|2022-01-24 17:54:20|93077|93027|93065.5|93015.5|93077|93027|93061|93011|67
1643046870000|2022-01-24 17:54:30|93065.6|93015.6|93052|93002|93065.8|93015.8|93051.9|93001.9|49
1643046880000|2022-01-24 17:54:40|93053.5|93003.5|93049.5|92999.5|93059.7|93009.7|93049.5|92999.5|58
1643046890000|2022-01-24 17:54:50|93049.9|92999.9|93048.5|92998.5|93051.1|93001.1|93046.2|92996.2|52
1643046900000|2022-01-24 17:55:00|93047.9|92997.9|93079.5|93029.5|93079.5|93033.1|93042|92993.2|68
1643046910000|2022-01-24 17:55:10|93071.4|93021.4|93080.8|93030.8|93084.4|93034.4|93071.4|93021.4|60
1643046920000|2022-01-24 17:55:20|93080.7|93030.7|93080.7|93030.7|93083.8|93033.8|93079.8|93029.8|41
1643046930000|2022-01-24 17:55:30|93081|93031|93079.6|93029.6|93083.9|93033.9|93078.5|93028.5|50
1643046940000|2022-01-24 17:55:40|93079.9|93029.9|93064.9|93039.9|93080.7|93040.7|93062.4|93024.1|59
1643046950000|2022-01-24 17:55:50|93065.1|93040.1|93067.7|93042.7|93080.7|93044|93064.8|93028.6|46
1643046960000|2022-01-24 17:56:00|93067.4|93042.4|93061.2|93036.2|93075.2|93042.9|93060.2|93023.3|57
1643046970000|2022-01-24 17:56:10|93061.7|93036.7|93059.2|93034.2|93063|93038|93059.2|93034.2|37
1643046980000|2022-01-24 17:56:20|93059.6|93034.6|93057.6|93032.6|93060.3|93035.3|93050.8|93025.8|64
1643046990000|2022-01-24 17:56:30|93057|93032|93054.7|93029.7|93058.4|93033.4|93054.5|93029.5|53
1643047000000|2022-01-24 17:56:40|93055.2|93030.2|93051.5|93026.5|93057.5|93032.5|93049.5|93024.5|60
1643047010000|2022-01-24 17:56:50|93051.9|93026.9|93052.7|93027.7|93054.7|93029.7|93049.7|93024.7|51
1643047020000|2022-01-24 17:57:00|93052.3|93027.3|93058.2|93033.2|93058.7|93033.7|93049.7|93024.7|53
1643047030000|2022-01-24 17:57:10|93058|93033|93057.6|93032.6|93058.9|93033.9|93055.9|93030.9|58
1643047040000|2022-01-24 17:57:20|93057.9|93032.9|93057.7|93032.7|93058.3|93033.3|93053|93028|63
1643047050000|2022-01-24 17:57:30|93057.6|93032.6|93016.4|92991.4|93058|93033|93015.6|92990.6|66
1643047060000|2022-01-24 17:57:40|93016.3|92991.3|93027.1|92977.1|93029.5|92991.7|93014.5|92977|35
1643047070000|2022-01-24 17:57:50|93027.7|92977.7|93033.9|92983.9|93034.3|92996.9|93019.8|92976.3|54
1643047080000|2022-01-24 17:58:00|93033.6|92983.6|93033.8|92983.8|93035|92985|93033.1|92983.1|37
1643047090000|2022-01-24 17:58:10|93033.7|92983.7|93015|92990|93033.7|92993.7|93015|92981.3|49
1643047100000|2022-01-24 17:58:20|93014.3|92989.3|93016.8|92991.8|93017.5|92992.5|93011.7|92986.7|47
1643047110000|2022-01-24 17:58:30|93017.2|92992.2|93016.3|92991.3|93018.3|92993.3|93015.8|92990.8|48
1643047120000|2022-01-24 17:58:40|93016.7|92991.7|93012.6|92987.6|93019.2|92994.2|93011.8|92986.8|43
1643047130000|2022-01-24 17:58:50|93012.5|92987.5|93016.3|92991.3|93019.9|92994.9|93010|92985|51
1643047140000|2022-01-24 17:59:00|93016.9|92991.9|93021.5|92996.5|93022.3|92997.3|93016.9|92991.9|40
1643047150000|2022-01-24 17:59:10|93021|92996|93036.5|93011.5|93037.1|93012.1|93020.6|92995.6|52
1643047160000|2022-01-24 17:59:20|93035.5|93010.5|93035|93010|93035.6|93010.6|93033.2|93008.2|47
1643047170000|2022-01-24 17:59:30|93034.9|93009.9|93038.4|93013.4|93038.5|93013.5|93030.3|93005.3|49
1643047180000|2022-01-24 17:59:40|93038.8|93013.8|93039.6|93014.6|93041|93016|93037.9|93012.9|46
1643047190000|2022-01-24 17:59:50|93040.1|93015.1|93041.3|93016.3|93042|93017|93040.1|93015.1|28
1643047200000|2022-01-24 18:00:00|93041.2|93016.2|93033.9|93008.9|93041.4|93016.4|93033.2|93008.2|44
1643047210000|2022-01-24 18:00:10|93033.7|93008.7|93040.6|93015.6|93040.6|93015.6|93031.1|93006.1|44
1643047220000|2022-01-24 18:00:20|93040.7|93015.7|93039.1|93014.1|93041.5|93016.5|93037.3|93012.3|42
1643047230000|2022-01-24 18:00:30|93041.3|93016.3|93044.6|93019.6|93045|93020|93039.8|93014.8|43
1643047240000|2022-01-24 18:00:40|93044.7|93019.7|93044.3|93019.3|93045.4|93020.4|93044.2|93019.2|27
1643047250000|2022-01-24 18:00:50|93044.2|93019.2|93044|93019|93049.5|93024.5|93043.1|93018.1|28
1643047260000|2022-01-24 18:01:00|93043.6|93018.6|93045|93020|93046.6|93021.6|93039.8|93014.8|43
1643047270000|2022-01-24 18:01:10|93045.2|93020.2|93045.8|93020.8|93046.8|93021.8|93043.7|93018.7|37
1643047280000|2022-01-24 18:01:20|93045.7|93020.7|93050.5|93025.5|93050.8|93025.8|93045.5|93020.5|35
1643047290000|2022-01-24 18:01:30|93050.6|93025.6|93046.7|93021.7|93050.6|93025.6|93046.7|93021.7|30
1643047300000|2022-01-24 18:01:40|93046.5|93021.5|93041.6|93016.6|93046.8|93021.8|93041.1|93016.1|38
1643047310000|2022-01-24 18:01:50|93041.8|93016.8|93042.1|93017.1|93042.2|93017.2|93040.3|93015.3|36
1643047320000|2022-01-24 18:02:00|93041.9|93016.9|93031|93006|93042.2|93017.2|93030.1|93005.1|51
1643047330000|2022-01-24 18:02:10|93030.4|93005.4|93028.6|93003.6|93031|93006|93027.7|93002.7|47
1643047340000|2022-01-24 18:02:20|93028.7|93003.7|93018.1|92968.1|93028.8|93003.8|93002.7|92968.1|60
1643047350000|2022-01-24 18:02:30|93019.2|92969.2|93000.9|92975.9|93019.2|92982.2|92999.7|92965.5|66
1643047360000|2022-01-24 18:02:40|93001.3|92976.3|93003.3|92978.3|93004.5|92979.5|93001.3|92976.3|36
1643047370000|2022-01-24 18:02:50|93003.2|92978.2|93001.9|92976.9|93004.6|92979.6|93000.8|92975.8|34
1643047380000|2022-01-24 18:03:00|93002.1|92977.1|93011|92986|93022|92986.4|93001.2|92972|58
1643047390000|2022-01-24 18:03:10|93011.3|92986.3|93008.2|92983.2|93013.6|92988.6|93008|92983|45
1643047400000|2022-01-24 18:03:20|93009.1|92984.1|93008.3|92983.3|93011.1|92986.1|93007|92982|40
1643047410000|2022-01-24 18:03:30|93008.1|92983.1|93008.5|92983.5|93010.3|92985.3|93006.6|92981.6|37
1643047420000|2022-01-24 18:03:40|93008.6|92983.6|93008.2|92983.2|93009.7|92984.7|93008.1|92983.1|25
1643047430000|2022-01-24 18:03:50|93006.8|92981.8|93010.2|92985.2|93013.2|92988.2|93006.8|92981.8|31
1643047440000|2022-01-24 18:04:00|93009.7|92984.7|93022.2|92972.2|93022.2|92986.2|93008.4|92972.2|30
1643047450000|2022-01-24 18:04:10|93022.4|92972.4|93012.9|92987.9|93024.5|92991.6|93011.9|92972.4|46
1643047460000|2022-01-24 18:04:20|93012.5|92987.5|93011.2|92986.2|93012.8|92987.8|93010.7|92985.7|36
1643047470000|2022-01-24 18:04:30|93010.6|92985.6|93010.8|92985.8|93011.8|92986.8|93009.5|92984.5|42
1643047480000|2022-01-24 18:04:40|93010.7|92985.7|93010.1|92985.1|93011.6|92986.6|93007.9|92982.9|25
1643047490000|2022-01-24 18:04:50|93010.3|92985.3|93012.1|92987.1|93012.9|92987.9|93009.7|92984.7|40
1643047500000|2022-01-24 18:05:00|93011.7|92986.7|93002.9|92977.9|93011.7|92986.7|93002.2|92977.2|55
1643047510000|2022-01-24 18:05:10|93002.7|92977.7|93005.3|92980.3|93006.8|92981.8|93002.1|92977.1|52
1643047520000|2022-01-24 18:05:20|93005.9|92980.9|92999.5|92974.5|93005.9|92980.9|92999.5|92974.5|40
1643047530000|2022-01-24 18:05:30|92999.4|92974.4|93000.4|92975.4|93001.4|92976.4|92999.4|92974.4|30
1643047540000|2022-01-24 18:05:40|93000.2|92975.2|92999.5|92974.5|93000.7|92975.7|92998|92973|34
1643047550000|2022-01-24 18:05:50|92999.8|92974.8|92996.1|92971.1|93000.5|92975.5|92995.7|92970.7|29
1643047560000|2022-01-24 18:06:00|92996.3|92971.3|92994.4|92969.4|92996.9|92971.9|92992.2|92967.2|48
1643047570000|2022-01-24 18:06:10|92993.7|92968.7|92993.2|92968.2|92993.7|92968.7|92992.2|92967.2|36
1643047580000|2022-01-24 18:06:20|92993|92968|92993.5|92968.5|92994.1|92969.1|92992.9|92967.9|30
1643047590000|2022-01-24 18:06:30|92993.4|92968.4|92990|92965|92993.4|92968.4|92988.7|92963.7|36
1643047600000|2022-01-24 18:06:40|92989.9|92964.9|92991.4|92966.4|92992.5|92967.5|92988.4|92963.4|26
1643047610000|2022-01-24 18:06:50|92991.5|92966.5|92990.6|92965.6|92993.1|92968.1|92990|92965|39
1643047620000|2022-01-24 18:07:00|92989.5|92964.5|92989.2|92964.2|92992.2|92967.2|92988|92963|50
1643047630000|2022-01-24 18:07:10|92989.3|92964.3|92982.3|92957.3|92990.2|92965.2|92981.2|92956.2|58
1643047640000|2022-01-24 18:07:20|92982|92957|92975.5|92950.5|92982|92957|92974.4|92949.4|58
1643047650000|2022-01-24 18:07:30|92975.4|92950.4|92968.8|92943.8|92978.3|92953.3|92968.1|92943.1|59
1643047660000|2022-01-24 18:07:40|92969.2|92944.2|92968.1|92943.1|92973.2|92948.2|92966.9|92941.9|66
1643047670000|2022-01-24 18:07:50|92968|92943|92972.6|92947.6|92973.2|92948.2|92967|92942|60
1643047680000|2022-01-24 18:08:00|92972.3|92947.3|92972|92947|92973.1|92948.1|92969.4|92944.4|47
1643047690000|2022-01-24 18:08:10|92971.8|92946.8|92975.7|92950.7|92975.8|92950.8|92971.3|92946.3|39
1643047700000|2022-01-24 18:08:20|92977.5|92952.5|92976.5|92951.5|92978.7|92953.7|92974.1|92949.1|42
1643047710000|2022-01-24 18:08:30|92976.6|92951.6|92973.4|92948.4|92977.9|92952.9|92973.4|92948.4|46
1643047720000|2022-01-24 18:08:40|92973.3|92948.3|92968.6|92943.6|92974.2|92949.2|92962.9|92937.9|56
1643047730000|2022-01-24 18:08:50|92966.8|92941.8|92970|92945|92973.3|92948.3|92966.3|92941.3|47
1643047740000|2022-01-24 18:09:00|92970.1|92945.1|92968.1|92943.1|92973.3|92948.3|92967.4|92942.4|52
1643047750000|2022-01-24 18:09:10|92968.4|92943.4|92970.2|92945.2|92971.5|92946.5|92966|92941|53
1643047760000|2022-01-24 18:09:20|92970.6|92945.6|92974.7|92949.7|92976.4|92951.4|92970.6|92945.6|53
1643047770000|2022-01-24 18:09:30|92974.2|92949.2|92974|92949|92976|92951|92971.5|92946.5|47
1643047780000|2022-01-24 18:09:40|92973.7|92948.7|92980|92955|92981.7|92956.7|92973.7|92948.7|49
1643047790000|2022-01-24 18:09:50|92980.2|92955.2|92985.7|92960.7|92987|92962|92980.2|92955.2|59
1643047800000|2022-01-24 18:10:00|92986.1|92961.1|92987.1|92962.1|92988.6|92963.6|92985.6|92960.6|45
1643047810000|2022-01-24 18:10:10|92987|92962|92977.2|92952.2|92987.9|92962.9|92975.3|92950.3|56
1643047820000|2022-01-24 18:10:20|92977.3|92952.3|92983.1|92958.1|92983.3|92958.3|92975.7|92950.7|50
1643047830000|2022-01-24 18:10:30|92983.3|92958.3|92985.1|92960.1|92986.1|92961.1|92983.2|92958.2|50
1643047840000|2022-01-24 18:10:40|92984.5|92959.5|92986|92961|92986|92961|92982.8|92957.8|40
1643047850000|2022-01-24 18:10:50|92984.4|92959.4|92985.7|92960.7|92986.4|92961.4|92982.8|92957.8|48
1643047860000|2022-01-24 18:11:00|92985.9|92960.9|92984.4|92959.4|92985.9|92960.9|92974.1|92949.1|46
1643047870000|2022-01-24 18:11:10|92984.5|92959.5|92989.6|92964.6|92989.8|92964.8|92979.4|92954.4|42
1643047880000|2022-01-24 18:11:20|92989.1|92964.1|92978.1|92953.1|92990|92965|92978.1|92953.1|42
1643047890000|2022-01-24 18:11:30|92979.7|92954.7|92970.3|92945.3|92981.5|92956.5|92968.9|92943.9|58
1643047900000|2022-01-24 18:11:40|92971.1|92946.1|92969.4|92944.4|92971.1|92946.1|92966.2|92941.2|44
1643047910000|2022-01-24 18:11:50|92969.2|92944.2|92972.5|92947.5|92972.7|92947.7|92969.2|92944.2|41
1643047920000|2022-01-24 18:12:00|92972.9|92947.9|92971.6|92946.6|92973.5|92948.5|92970.9|92945.9|35
1643047930000|2022-01-24 18:12:10|92971.7|92946.7|92962|92937|92971.7|92946.7|92961.8|92936.8|55
1643047940000|2022-01-24 18:12:20|92961.9|92936.9|92961.8|92936.8|92962.6|92937.6|92960.7|92935.7|34
1643047950000|2022-01-24 18:12:30|92962.6|92937.6|92962.4|92937.4|92965|92940|92962.2|92937.2|28
1643047960000|2022-01-24 18:12:40|92964.8|92939.8|92962.6|92937.6|92965.2|92940.2|92962.3|92937.3|30
1643047970000|2022-01-24 18:12:50|92963|92938|92962.6|92937.6|92963.1|92938.1|92962.3|92937.3|20
1643047980000|2022-01-24 18:13:00|92962.3|92937.3|92960.7|92935.7|92962.3|92937.3|92958.2|92933.2|54
1643047990000|2022-01-24 18:13:10|92961.2|92936.2|92960.6|92935.6|92963.1|92938.1|92957.9|92932.9|37
1643048000000|2022-01-24 18:13:20|92960.5|92935.5|92962.5|92937.5|92963|92938|92957.9|92932.9|47
1643048010000|2022-01-24 18:13:30|92961.8|92936.8|92954.7|92929.7|92963.3|92938.3|92953.8|92928.8|48
1643048020000|2022-01-24 18:13:40|92953.6|92928.6|92957.9|92932.9|92963.2|92938.2|92952.8|92927.8|49
1643048030000|2022-01-24 18:13:50|92957.6|92932.6|92954|92929|92957.7|92932.7|92953.4|92928.4|40
1643048040000|2022-01-24 18:14:00|92953.7|92928.7|92933.7|92908.7|92954.2|92929.2|92931.5|92906.5|60
1643048050000|2022-01-24 18:14:10|92932.6|92907.6|92936.8|92911.8|92937.6|92912.6|92932|92907|50
1643048060000|2022-01-24 18:14:20|92936.5|92911.5|92948.8|92923.8|92948.8|92923.8|92936.5|92911.5|45
1643048070000|2022-01-24 18:14:30|92948.7|92923.7|92922.9|92897.9|92949.9|92924.9|92921.6|92896.6|68
1643048080000|2022-01-24 18:14:40|92923.2|92898.2|92922.4|92897.4|92935.4|92901|92911.1|92885.4|63
1643048090000|2022-01-24 18:14:50|92921.3|92896.3|92923.4|92898.4|92923.8|92898.8|92917.4|92892.4|54
1643048100000|2022-01-24 18:15:00|92922.8|92897.8|92923|92898|92923.1|92898.1|92920.7|92895.7|44
1643048110000|2022-01-24 18:15:10|92923.2|92898.2|92927.4|92902.4|92928.7|92903.7|92923.2|92898.2|31
1643048120000|2022-01-24 18:15:20|92927.7|92902.7|92929.1|92904.1|92929.1|92904.1|92927|92902|25
1643048130000|2022-01-24 18:15:30|92929|92904|92928.3|92903.3|92929.1|92904.1|92928.1|92903.1|20
1643048140000|2022-01-24 18:15:40|92928|92903|92927.6|92902.6|92928.1|92903.1|92927.1|92902.1|17
1643048150000|2022-01-24 18:15:50|92927.3|92902.3|92937.8|92912.8|92938.5|92913.5|92927.3|92902.3|17
1643048160000|2022-01-24 18:16:00|92937.3|92912.3|92929.1|92904.1|92938.8|92913.8|92928.5|92903.5|48
1643048170000|2022-01-24 18:16:10|92929.3|92904.3|92924.2|92899.2|92929.4|92904.4|92923.1|92898.1|40
1643048180000|2022-01-24 18:16:20|92924.8|92899.8|92928.6|92903.6|92929.2|92904.2|92923.5|92898.5|47
1643048190000|2022-01-24 18:16:30|92928.7|92903.7|92930.9|92905.9|92930.9|92905.9|92927.8|92902.8|35
1643048200000|2022-01-24 18:16:40|92930.5|92905.5|92928|92903|92930.5|92905.5|92928|92903|45
1643048210000|2022-01-24 18:16:50|92928.4|92903.4|92915.7|92890.7|92929.4|92904.4|92915.4|92890.4|53
1643048220000|2022-01-24 18:17:00|92916.2|92891.2|92919.5|92894.5|92920.4|92895.4|92910.6|92885.6|61
1643048230000|2022-01-24 18:17:10|92918.8|92893.8|92914.4|92889.4|92920.9|92895.9|92914.3|92889.3|33
1643048240000|2022-01-24 18:17:20|92915|92890|92915.3|92890.3|92915.5|92890.5|92912|92887|40
1643048250000|2022-01-24 18:17:30|92915|92890|92915.8|92890.8|92916.5|92891.5|92914.6|92889.6|34
1643048260000|2022-01-24 18:17:40|92915.2|92890.2|92918.8|92893.8|92919.1|92894.1|92914.6|92889.6|46
1643048270000|2022-01-24 18:17:50|92917.8|92892.8|92916.7|92891.7|92918.4|92893.4|92915.7|92890.7|38
1643048280000|2022-01-24 18:18:00|92917|92892|92916.1|92891.1|92918.3|92893.3|92915.8|92890.8|19
1643048290000|2022-01-24 18:18:10|92916.8|92891.8|92915.2|92890.2|92917.1|92892.1|92903.5|92878.5|60
1643048300000|2022-01-24 18:18:20|92914.5|92889.5|92915.1|92890.1|92915.8|92890.8|92913.2|92888.2|36
1643048310000|2022-01-24 18:18:30|92915|92890|92915.7|92890.7|92915.9|92890.9|92914|92889|32
1643048320000|2022-01-24 18:18:40|92915.8|92890.8|92918.4|92893.4|92918.9|92893.9|92915.2|92890.2|29
1643048330000|2022-01-24 18:18:50|92918.5|92893.5|92917.2|92892.2|92918.7|92893.7|92915.5|92890.5|31
1643048340000|2022-01-24 18:19:00|92917.5|92892.5|92919|92894|92920.9|92895.9|92916.2|92891.2|52
1643048350000|2022-01-24 18:19:10|92919.7|92894.7|92917.1|92892.1|92919.7|92894.7|92916.9|92891.9|28
1643048360000|2022-01-24 18:19:20|92917.2|92892.2|92913.8|92888.8|92917.3|92892.3|92912.8|92887.8|32
1643048370000|2022-01-24 18:19:30|92913.7|92888.7|92913.6|92888.6|92914|92889|92913.2|92888.2|25
1643048380000|2022-01-24 18:19:40|92914|92889|92914.5|92889.5|92914.7|92889.7|92913.3|92888.3|22
1643048390000|2022-01-24 18:19:50|92914.4|92889.4|92914.7|92889.7|92914.7|92889.7|92910.5|92885.5|39
1643048400000|2022-01-24 18:20:00|92914.3|92889.3|92916|92891|92918.3|92893.3|92914.3|92889.3|42
1643048410000|2022-01-24 18:20:10|92915.5|92890.5|92912.1|92887.1|92915.8|92890.8|92911.2|92886.2|37
1643048420000|2022-01-24 18:20:20|92910.8|92885.8|92911.3|92886.3|92911.6|92886.6|92908.8|92883.8|57
1643048430000|2022-01-24 18:20:30|92911.6|92886.6|92918.4|92893.4|92920|92895|92911.6|92886.6|55
1643048440000|2022-01-24 18:20:40|92918.5|92893.5|92937.6|92912.6|92938.6|92913.6|92917.8|92892.8|62
1643048450000|2022-01-24 18:20:50|92937.9|92912.9|92940.9|92915.9|92951.4|92920.2|92937|92901.4|56
1643048460000|2022-01-24 18:21:00|92940.7|92915.7|92944.5|92919.5|92944.8|92919.8|92936.7|92911.7|54
1643048470000|2022-01-24 18:21:10|92944.4|92919.4|92946.4|92921.4|92946.5|92921.5|92942.3|92917.3|53
1643048480000|2022-01-24 18:21:20|92946.6|92921.6|92955.3|92930.3|92955.6|92930.6|92946.5|92921.5|56
1643048490000|2022-01-24 18:21:30|92955.2|92930.2|92952.4|92927.4|92955.2|92930.2|92952.1|92927.1|45
1643048500000|2022-01-24 18:21:40|92952.3|92927.3|92946.8|92921.8|92952.4|92927.4|92945.1|92920.1|49
1643048510000|2022-01-24 18:21:50|92946.9|92921.9|92952.6|92927.6|92953.8|92928.8|92946.7|92921.7|48
1643048520000|2022-01-24 18:22:00|92952.8|92927.8|92951.9|92926.9|92952.8|92927.8|92950.3|92925.3|32
1643048530000|2022-01-24 18:22:10|92951.8|92926.8|92956.3|92931.3|92958.3|92933.3|92951.2|92926.2|51
1643048540000|2022-01-24 18:22:20|92956.5|92931.5|92959.2|92934.2|92964|92939|92956.5|92931.5|47
1643048550000|2022-01-24 18:22:30|92959.5|92934.5|92969.2|92944.2|92969.2|92944.2|92959.5|92934.5|45
1643048560000|2022-01-24 18:22:40|92969|92944|92972.2|92947.2|92972.7|92947.7|92969|92944|45
1643048570000|2022-01-24 18:22:50|92971.1|92946.1|92971.4|92946.4|92971.6|92946.6|92966.9|92941.9|43
1643048580000|2022-01-24 18:23:00|92971|92946|92960.4|92935.4|92971.2|92946.2|92957.3|92932.3|58
1643048590000|2022-01-24 18:23:10|92959.9|92934.9|92960.5|92935.5|92961.6|92936.6|92958.2|92933.2|41
1643048600000|2022-01-24 18:23:20|92960.4|92935.4|92960.8|92935.8|92961.6|92936.6|92959.3|92934.3|43
1643048610000|2022-01-24 18:23:30|92960.6|92935.6|92968.4|92943.4|92968.6|92943.6|92960.6|92935.6|44
1643048620000|2022-01-24 18:23:40|92967.8|92942.8|92973.3|92948.3|92974.3|92949.3|92967.8|92942.8|45
1643048630000|2022-01-24 18:23:50|92973.1|92948.1|92974.5|92949.5|92975.3|92950.3|92973|92948|23
1643048640000|2022-01-24 18:24:00|92974.7|92949.7|92971.4|92946.4|92974.7|92949.7|92970.8|92945.8|25
1643048650000|2022-01-24 18:24:10|92971.5|92946.5|92967.2|92942.2|92971.5|92946.5|92965|92940|43
1643048660000|2022-01-24 18:24:20|92966.5|92941.5|92969.8|92944.8|92973.5|92948.5|92966.2|92941.2|43
1643048670000|2022-01-24 18:24:30|92969.7|92944.7|92959.1|92934.1|92972.2|92947.2|92958.2|92933.2|38
1643048680000|2022-01-24 18:24:40|92959|92934|92947.7|92922.7|92960.7|92935.7|92946.8|92921.8|62
1643048690000|2022-01-24 18:24:50|92947.9|92922.9|92945.9|92920.9|92948.2|92923.2|92944.5|92919.5|60
1643048700000|2022-01-24 18:25:00|92946.1|92921.1|92944.3|92919.3|92947.2|92922.2|92944|92919|48
1643048710000|2022-01-24 18:25:10|92944.5|92919.5|92962.2|92937.2|92963.1|92938.1|92944.1|92919.1|63
1643048720000|2022-01-24 18:25:20|92962.3|92937.3|92959.8|92934.8|92964|92939|92959.3|92934.3|46
1643048730000|2022-01-24 18:25:30|92960|92935|92956.5|92931.5|92960.1|92935.1|92955.3|92930.3|44
1643048740000|2022-01-24 18:25:40|92957|92932|92958|92933|92958.3|92933.3|92956.1|92931.1|36
1643048750000|2022-01-24 18:25:50|92959.2|92934.2|92961|92936|92961.4|92936.4|92957.5|92932.5|40
1643048760000|2022-01-24 18:26:00|92960.3|92935.3|92956.5|92931.5|92960.5|92935.5|92953.9|92928.9|46
1643048770000|2022-01-24 18:26:10|92955.6|92930.6|92958.3|92933.3|92958.3|92933.3|92948.7|92923.7|57
1643048780000|2022-01-24 18:26:20|92958.6|92933.6|92957.1|92932.1|92961.7|92936.7|92957.1|92932.1|50
1643048790000|2022-01-24 18:26:30|92957.2|92932.2|92957.1|92932.1|92959.7|92934.7|92956.4|92931.4|38
1643048800000|2022-01-24 18:26:40|92957.4|92932.4|92959.7|92934.7|92959.7|92934.7|92952.1|92927.1|52
1643048810000|2022-01-24 18:26:50|92961.7|92936.7|92969|92944|92970.5|92945.5|92961|92936|67
1643048820000|2022-01-24 18:27:00|92968.1|92943.1|92967|92942|92969.6|92944.6|92966.4|92941.4|46
1643048830000|2022-01-24 18:27:10|92966.7|92941.7|92963.4|92938.4|92966.8|92941.8|92961.1|92936.1|32
1643048840000|2022-01-24 18:27:20|92962.2|92937.2|92965.8|92940.8|92971.3|92946.3|92961.5|92936.5|45
1643048850000|2022-01-24 18:27:30|92963.8|92938.8|92970.2|92945.2|92971.1|92946.1|92963.8|92938.8|48
1643048860000|2022-01-24 18:27:40|92969.1|92944.1|92971.5|92946.5|92971.6|92946.6|92968.3|92943.3|58
1643048870000|2022-01-24 18:27:50|92971.4|92946.4|92971.5|92946.5|92972.3|92947.3|92970.3|92945.3|41
1643048880000|2022-01-24 18:28:00|92971.3|92946.3|92963.4|92938.4|92973.3|92948.3|92959.3|92934.3|55
1643048890000|2022-01-24 18:28:10|92961.5|92936.5|92964.4|92939.4|92964.7|92939.7|92960.7|92935.7|61
1643048900000|2022-01-24 18:28:20|92964.6|92939.6|92963.5|92938.5|92966.1|92941.1|92960.9|92935.9|54
1643048910000|2022-01-24 18:28:30|92963.9|92938.9|92960.2|92935.2|92963.9|92938.9|92960.2|92935.2|46
1643048920000|2022-01-24 18:28:40|92959.2|92934.2|92959.1|92934.1|92962.4|92937.4|92957.5|92932.5|51
1643048930000|2022-01-24 18:28:50|92959.2|92934.2|92958.6|92933.6|92959.2|92934.2|92949.5|92924.5|66
1643048940000|2022-01-24 18:29:00|92959.1|92934.1|92952.2|92927.2|92959.3|92934.3|92951.2|92926.2|57
1643048950000|2022-01-24 18:29:10|92952.7|92927.7|92955.9|92930.9|92956.3|92931.3|92950.1|92925.1|51
1643048960000|2022-01-24 18:29:20|92956.1|92931.1|92956.5|92931.5|92960.3|92935.3|92955.5|92930.5|52
1643048970000|2022-01-24 18:29:30|92957.3|92932.3|92955.6|92930.6|92958.5|92933.5|92954.7|92929.7|44
1643048980000|2022-01-24 18:29:40|92956.1|92931.1|92959.8|92934.8|92963.4|92938.4|92955.6|92930.6|52
1643048990000|2022-01-24 18:29:50|92960.5|92935.5|92962|92937|92962|92937|92958.6|92933.6|45
1643049000000|2022-01-24 18:30:00|92961.9|92936.9|92964.5|92939.5|92967.8|92942.8|92961.3|92936.3|57
1643049010000|2022-01-24 18:30:10|92964.4|92939.4|92963.5|92938.5|92964.6|92939.6|92962.1|92937.1|36
1643049020000|2022-01-24 18:30:20|92964.4|92939.4|92968.2|92943.2|92968.9|92943.9|92964.4|92939.4|51
1643049030000|2022-01-24 18:30:30|92968|92943|92956.1|92931.1|92968.6|92943.6|92956.1|92931.1|48
1643049040000|2022-01-24 18:30:40|92955|92930|92958.7|92933.7|92958.7|92933.7|92953.9|92928.9|51
1643049050000|2022-01-24 18:30:50|92958.2|92933.2|92950.5|92925.5|92958.7|92933.7|92950.4|92925.4|50
1643049060000|2022-01-24 18:31:00|92950|92925|92956.6|92931.6|92956.8|92931.8|92950|92925|48
1643049070000|2022-01-24 18:31:10|92957|92932|92952.3|92927.3|92957.6|92932.6|92951|92926|56
1643049080000|2022-01-24 18:31:20|92952.1|92927.1|92960|92935|92962.3|92937.3|92950.3|92925.3|46
1643049090000|2022-01-24 18:31:30|92960.1|92935.1|92959.6|92934.6|92960.3|92935.3|92958.1|92933.1|39
1643049100000|2022-01-24 18:31:40|92959.7|92934.7|92960.2|92935.2|92960.2|92935.2|92954.7|92929.7|47
1643049110000|2022-01-24 18:31:50|92960.1|92935.1|92958.2|92933.2|92961.1|92936.1|92958.2|92933.2|32
1643049120000|2022-01-24 18:32:00|92958.7|92933.7|92953|92928|92959.5|92934.5|92953|92928|49
1643049130000|2022-01-24 18:32:10|92953.6|92928.6|92957|92932|92958.9|92933.9|92953.6|92928.6|50
1643049140000|2022-01-24 18:32:20|92957.2|92932.2|92958.4|92933.4|92959.1|92934.1|92956|92931|38
1643049150000|2022-01-24 18:32:30|92958.6|92933.6|92964|92939|92965.8|92940.8|92958|92933|45
1643049160000|2022-01-24 18:32:40|92964.7|92939.7|92962.5|92937.5|92967.2|92942.2|92961.2|92936.2|48
1643049170000|2022-01-24 18:32:50|92962.6|92937.6|92951|92926|92962.6|92937.6|92950.4|92925.4|50
1643049180000|2022-01-24 18:33:00|92951.2|92926.2|92952.9|92927.9|92952.9|92927.9|92946.8|92921.8|52
1643049190000|2022-01-24 18:33:10|92952.7|92927.7|92952.1|92927.1|92954.9|92929.9|92951|92926|47
1643049200000|2022-01-24 18:33:20|92952.3|92927.3|92952.5|92927.5|92952.8|92927.8|92949.3|92924.3|44
1643049210000|2022-01-24 18:33:30|92957.6|92932.6|92949|92924|92960.4|92935.4|92948.2|92923.2|60
1643049220000|2022-01-24 18:33:40|92949.4|92924.4|92950.5|92925.5|92952.6|92927.6|92949.2|92924.2|40
1643049230000|2022-01-24 18:33:50|92950.4|92925.4|92942.9|92917.9|92950.4|92925.4|92942.2|92917.2|60
1643049240000|2022-01-24 18:34:00|92942.5|92917.5|92944|92919|92951.2|92926.2|92942.5|92917.5|59
1643049250000|2022-01-24 18:34:10|92944.3|92919.3|92947.2|92922.2|92948.6|92923.6|92944.3|92919.3|51
1643049260000|2022-01-24 18:34:20|92946.9|92921.9|92948.9|92923.9|92951.3|92926.3|92946.7|92921.7|49
1643049270000|2022-01-24 18:34:30|92949.1|92924.1|92944.8|92919.8|92949.1|92924.1|92942.2|92917.2|45
1643049280000|2022-01-24 18:34:40|92945.3|92920.3|92941.5|92916.5|92945.3|92920.3|92941|92916|51
1643049290000|2022-01-24 18:34:50|92941.3|92916.3|92942.3|92917.3|92944.4|92919.4|92940.5|92915.5|36
1643049300000|2022-01-24 18:35:00|92942.2|92917.2|92941|92916|92944.1|92919.1|92935|92910|59
1643049310000|2022-01-24 18:35:10|92940.2|92915.2|92947.5|92922.5|92948.7|92923.7|92940.2|92915.2|50
1643049320000|2022-01-24 18:35:20|92947.8|92922.8|92949.2|92924.2|92949.6|92924.6|92946.9|92921.9|25
1643049330000|2022-01-24 18:35:30|92949.1|92924.1|92948|92923|92953.1|92928.1|92942.3|92917.3|54
1643049340000|2022-01-24 18:35:40|92945.5|92920.5|92951.1|92926.1|92951.3|92926.3|92945.5|92920.5|52
1643049350000|2022-01-24 18:35:50|92950.9|92925.9|92950.4|92925.4|92952.2|92927.2|92949.7|92924.7|40
1643049360000|2022-01-24 18:36:00|92949.9|92924.9|92944.5|92919.5|92949.9|92924.9|92943.3|92918.3|48
1643049370000|2022-01-24 18:36:10|92944.7|92919.7|92948.4|92923.4|92949.9|92924.9|92944.5|92919.5|57
1643049380000|2022-01-24 18:36:20|92948.7|92923.7|92949.9|92924.9|92950.7|92925.7|92942.1|92917.1|54
1643049390000|2022-01-24 18:36:30|92950|92925|92949.3|92924.3|92950.6|92925.6|92948.4|92923.4|50
1643049400000|2022-01-24 18:36:40|92949|92924|92947.4|92922.4|92949.2|92924.2|92945.5|92920.5|51
1643049410000|2022-01-24 18:36:50|92945.9|92920.9|92944.7|92919.7|92947.6|92922.6|92943.3|92918.3|50
1643049420000|2022-01-24 18:37:00|92942.9|92917.9|92956.5|92931.5|92956.7|92931.7|92942.9|92917.9|64
1643049430000|2022-01-24 18:37:10|92955.6|92930.6|92944.5|92919.5|92961.2|92936.2|92944.1|92919.1|56
1643049440000|2022-01-24 18:37:20|92944.3|92919.3|92942.9|92917.9|92944.3|92919.3|92942.2|92917.2|37
1643049450000|2022-01-24 18:37:30|92942.6|92917.6|92941.3|92916.3|92961|92936|92937.1|92912.1|59
1643049460000|2022-01-24 18:37:40|92939.4|92914.4|92944.3|92919.3|92944.3|92919.3|92936|92911|60
1643049470000|2022-01-24 18:37:50|92944.5|92919.5|92942.7|92917.7|92950|92925|92941.4|92916.4|55
1643049480000|2022-01-24 18:38:00|92941.9|92916.9|92941.3|92916.3|92943.3|92918.3|92937.7|92912.7|51
1643049490000|2022-01-24 18:38:10|92941.1|92916.1|92945.6|92920.6|92945.6|92920.6|92935|92910|54
1643049500000|2022-01-24 18:38:20|92945.9|92920.9|92946.8|92921.8|92947.7|92922.7|92941.6|92916.6|41
1643049510000|2022-01-24 18:38:30|92947|92922|92925.8|92900.8|92947.3|92922.3|92924.4|92899.4|50
1643049520000|2022-01-24 18:38:40|92925|92900|92924.7|92899.7|92925.8|92900.8|92924.4|92899.4|35
1643049530000|2022-01-24 18:38:50|92925.3|92900.3|92922.1|92897.1|92925.7|92900.7|92920.7|92895.7|39
1643049540000|2022-01-24 18:39:00|92921.7|92896.7|92903.5|92878.5|92922|92897|92903.4|92878.4|46
1643049550000|2022-01-24 18:39:10|92904.2|92879.2|92902.7|92877.7|92905|92880|92902.6|92877.6|39
1643049560000|2022-01-24 18:39:20|92902.6|92877.6|92902.1|92877.1|92903.3|92878.3|92902.1|92877.1|22
1643049570000|2022-01-24 18:39:30|92902|92877|92902.9|92877.9|92903|92878|92901.4|92876.4|25
1643049580000|2022-01-24 18:39:40|92903|92878|92895.5|92870.5|92903|92878|92894.4|92869.4|39
1643049590000|2022-01-24 18:39:50|92895.6|92870.6|92889.1|92864.1|92896.2|92871.2|92886.6|92861.6|47
1643049600000|2022-01-24 18:40:00|92889|92864|92887.7|92862.7|92890.4|92865.4|92887.7|92862.7|46
1643049610000|2022-01-24 18:40:10|92888.1|92863.1|92899.6|92874.6|92901|92876|92888.1|92863.1|54
1643049620000|2022-01-24 18:40:20|92899.7|92874.7|92899.8|92874.8|92899.8|92874.8|92896.9|92871.9|41
1643049630000|2022-01-24 18:40:30|92900|92875|92903.5|92878.5|92906.9|92881.9|92900|92875|46
1643049640000|2022-01-24 18:40:40|92903.6|92878.6|92902.8|92877.8|92904.5|92879.5|92902.8|92877.8|30
1643049650000|2022-01-24 18:40:50|92903.2|92878.2|92902.4|92877.4|92903.2|92878.2|92902.3|92877.3|24
1643049660000|2022-01-24 18:41:00|92902.5|92877.5|92906.4|92881.4|92906.4|92881.4|92899.3|92874.3|59
1643049670000|2022-01-24 18:41:10|92905.6|92880.6|92914.1|92889.1|92915|92890|92905.4|92880.4|44
1643049680000|2022-01-24 18:41:20|92914|92889|92911.7|92886.7|92914.1|92889.1|92911.3|92886.3|30
1643049690000|2022-01-24 18:41:30|92911.8|92886.8|92910.6|92885.6|92912.6|92887.6|92910.5|92885.5|24
1643049700000|2022-01-24 18:41:40|92910.5|92885.5|92909.4|92884.4|92911.7|92886.7|92909.4|92884.4|28
1643049710000|2022-01-24 18:41:50|92910.7|92885.7|92900.8|92875.8|92919.3|92894.3|92900.8|92875.8|57
1643049720000|2022-01-24 18:42:00|92900.1|92875.1|92901.2|92876.2|92901.4|92876.4|92893.7|92868.7|60
1643049730000|2022-01-24 18:42:10|92900.8|92875.8|92907.6|92882.6|92908.2|92883.2|92900.8|92875.8|58
1643049740000|2022-01-24 18:42:20|92907.3|92882.3|92908.3|92883.3|92909|92884|92907.2|92882.2|34
1643049750000|2022-01-24 18:42:30|92908.2|92883.2|92898.9|92873.9|92908.7|92883.7|92895.4|92870.4|48
1643049760000|2022-01-24 18:42:40|92899.2|92874.2|92900.3|92875.3|92901.8|92876.8|92898.4|92873.4|36
1643049770000|2022-01-24 18:42:50|92900.1|92875.1|92899.1|92874.1|92900.3|92875.3|92898.6|92873.6|34
1643049780000|2022-01-24 18:43:00|92899|92874|92897.4|92872.4|92900|92875|92897|92872|30
1643049790000|2022-01-24 18:43:10|92897.9|92872.9|92895.7|92870.7|92898.4|92873.4|92895.7|92870.7|25
1643049800000|2022-01-24 18:43:20|92895.5|92870.5|92895.4|92870.4|92896|92871|92895.2|92870.2|30
1643049810000|2022-01-24 18:43:30|92895.9|92870.9|92895.9|92870.9|92896.6|92871.6|92889.8|92864.8|49
1643049820000|2022-01-24 18:43:40|92896.7|92871.7|92904.7|92879.7|92905.4|92880.4|92896.2|92871.2|52
1643049830000|2022-01-24 18:43:50|92904.6|92879.6|92905.2|92880.2|92905.6|92880.6|92904.4|92879.4|22
1643049840000|2022-01-24 18:44:00|92905.7|92880.7|92922.8|92897.8|92922.8|92897.8|92905|92880|58
1643049850000|2022-01-24 18:44:10|92923.5|92898.5|92918.1|92893.1|92927.5|92902.5|92917|92892|57
1643049860000|2022-01-24 18:44:20|92917.8|92892.8|92916.4|92891.4|92918.6|92893.6|92915.1|92890.1|52
1643049870000|2022-01-24 18:44:30|92916.5|92891.5|92927.5|92902.5|92932|92907|92916.5|92891.5|45
1643049880000|2022-01-24 18:44:40|92927.3|92902.3|92925.1|92900.1|92928.9|92903.9|92924|92899|48
1643049890000|2022-01-24 18:44:50|92924.9|92899.9|92925.7|92900.7|92926|92901|92924.3|92899.3|32
1643049900000|2022-01-24 18:45:00|92925.6|92900.6|92925.3|92900.3|92926.4|92901.4|92925|92900|33
1643049910000|2022-01-24 18:45:10|92925.2|92900.2|92921.6|92896.6|92926.3|92901.3|92918.4|92893.4|57
1643049920000|2022-01-24 18:45:20|92921.7|92896.7|92920.4|92895.4|92923.1|92898.1|92918.7|92893.7|46
1643049930000|2022-01-24 18:45:30|92920|92895|92916.5|92891.5|92920.2|92895.2|92916.5|92891.5|37
1643049940000|2022-01-24 18:45:40|92916.3|92891.3|92921.2|92896.2|92922|92897|92913.8|92888.8|44
1643049950000|2022-01-24 18:45:50|92920.9|92895.9|92924.4|92899.4|92925.1|92900.1|92919.4|92894.4|35
1643049960000|2022-01-24 18:46:00|92924.3|92899.3|92913.2|92888.2|92924.3|92899.3|92912.1|92887.1|49
1643049970000|2022-01-24 18:46:10|92913.1|92888.1|92918.2|92893.2|92919.8|92894.8|92912.5|92887.5|49
1643049980000|2022-01-24 18:46:20|92918.5|92893.5|92920.3|92895.3|92920.3|92895.3|92918.1|92893.1|38
1643049990000|2022-01-24 18:46:30|92920.1|92895.1|92918.2|92893.2|92920.7|92895.7|92918.2|92893.2|32
1643050000000|2022-01-24 18:46:40|92918.5|92893.5|92924.4|92899.4|92924.8|92899.8|92918.4|92893.4|37
1643050010000|2022-01-24 18:46:50|92924.7|92899.7|92923|92898|92924.9|92899.9|92922.7|92897.7|50
1643050020000|2022-01-24 18:47:00|92923.4|92898.4|92922.9|92897.9|92924.2|92899.2|92922.9|92897.9|39
1643050030000|2022-01-24 18:47:10|92922.7|92897.7|92922.6|92897.6|92923.7|92898.7|92922.6|92897.6|26
1643050040000|2022-01-24 18:47:20|92922.7|92897.7|92930.5|92905.5|92930.8|92905.8|92922.5|92897.5|38
1643050050000|2022-01-24 18:47:30|92930.6|92905.6|92941.7|92916.7|92941.8|92916.8|92930.2|92905.2|45
1643050060000|2022-01-24 18:47:40|92942.1|92917.1|92944.6|92919.6|92944.6|92919.6|92941.1|92916.1|38
1643050070000|2022-01-24 18:47:50|92944.9|92919.9|92943.5|92918.5|92945.5|92920.5|92941.8|92916.8|39
1643050080000|2022-01-24 18:48:00|92943.7|92918.7|92942.6|92917.6|92945.6|92920.6|92942.3|92917.3|39
1643050090000|2022-01-24 18:48:10|92943|92918|92948.5|92923.5|92949.2|92924.2|92942.7|92917.7|42
1643050100000|2022-01-24 18:48:20|92948.2|92923.2|92944.9|92919.9|92948.8|92923.8|92944.9|92919.9|34
1643050110000|2022-01-24 18:48:30|92945.3|92920.3|92939.3|92914.3|92945.7|92920.7|92938.5|92913.5|43
1643050120000|2022-01-24 18:48:40|92939|92914|92954.8|92929.8|92954.8|92929.8|92939|92914|42
1643050130000|2022-01-24 18:48:50|92954.3|92929.3|92960.6|92935.6|92962.8|92937.8|92954.3|92929.3|56
1643050140000|2022-01-24 18:49:00|92960.7|92935.7|92956.6|92931.6|92961.9|92936.9|92955.6|92930.6|39
1643050150000|2022-01-24 18:49:10|92956.9|92931.9|92955|92930|92957|92932|92953.5|92928.5|51
1643050160000|2022-01-24 18:49:20|92955.1|92930.1|92950.4|92925.4|92955.4|92930.4|92948.3|92923.3|42
1643050170000|2022-01-24 18:49:30|92949.6|92924.6|92946.2|92921.2|92950.4|92925.4|92945.4|92920.4|29
1643050180000|2022-01-24 18:49:40|92946.1|92921.1|92946.6|92921.6|92946.6|92921.6|92946|92921|21
1643050190000|2022-01-24 18:49:50|92946.4|92921.4|92945.9|92920.9|92946.4|92921.4|92945.7|92920.7|9
1643050200000|2022-01-24 18:50:00|92945.8|92920.8|92948.3|92923.3|92948.3|92923.3|92943.9|92918.9|36
1643050210000|2022-01-24 18:50:10|92947.1|92922.1|92946.9|92921.9|92948.1|92923.1|92945.1|92920.1|30
1643050220000|2022-01-24 18:50:20|92947.1|92922.1|92943.6|92918.6|92947.1|92922.1|92941.2|92916.2|56
1643050230000|2022-01-24 18:50:30|92943.8|92918.8|92939.6|92914.6|92943.8|92918.8|92938.2|92913.2|43
1643050240000|2022-01-24 18:50:40|92939.7|92914.7|92935.2|92910.2|92939.7|92914.7|92934.7|92909.7|52
1643050250000|2022-01-24 18:50:50|92935.8|92910.8|92934.9|92909.9|92935.8|92910.8|92933.5|92908.5|39
1643050260000|2022-01-24 18:51:00|92934.6|92909.6|92940|92915|92941.5|92916.5|92934.4|92909.4|44
1643050270000|2022-01-24 18:51:10|92940.4|92915.4|92931.3|92906.3|92942.3|92917.3|92930.5|92905.5|51
1643050280000|2022-01-24 18:51:20|92931.2|92906.2|92927.5|92902.5|92931.2|92906.2|92926.3|92901.3|55
1643050290000|2022-01-24 18:51:30|92927.4|92902.4|92925.1|92900.1|92928|92903|92924.5|92899.5|44
1643050300000|2022-01-24 18:51:40|92925.3|92900.3|92924|92899|92927.4|92902.4|92921|92896|58
1643050310000|2022-01-24 18:51:50|92923.9|92898.9|92922.6|92897.6|92925.9|92900.9|92922|92897|44
1643050320000|2022-01-24 18:52:00|92922.8|92897.8|92928|92903|92928|92903|92921.7|92896.7|62
1643050330000|2022-01-24 18:52:10|92927.9|92902.9|92922.9|92897.9|92931.4|92906.4|92922.9|92897.9|47
1643050340000|2022-01-24 18:52:20|92924|92899|92922.3|92897.3|92924.2|92899.2|92921.9|92896.9|49
1643050350000|2022-01-24 18:52:30|92922.6|92897.6|92923.1|92898.1|92923.1|92898.1|92921.5|92896.5|39
1643050360000|2022-01-24 18:52:40|92922.7|92897.7|92917.8|92892.8|92923.9|92898.9|92917.1|92892.1|45
1643050370000|2022-01-24 18:52:50|92916.9|92891.9|92918.3|92893.3|92919.1|92894.1|92914.6|92889.6|51
1643050380000|2022-01-24 18:53:00|92918.4|92893.4|92896.5|92871.5|92918.4|92893.4|92896.5|92871.5|61
1643050390000|2022-01-24 18:53:10|92896.8|92871.8|92874.2|92849.2|92902.7|92871.8|92874.2|92840.7|65
1643050400000|2022-01-24 18:53:20|92874.3|92849.3|92863.4|92838.4|92886.7|92849.3|92861|92822.4|72
1643050410000|2022-01-24 18:53:30|92863.1|92838.1|92854.4|92829.4|92863.2|92838.2|92853.5|92828.5|57
1643050420000|2022-01-24 18:53:40|92854.6|92829.6|92849|92824|92854.6|92829.6|92848.1|92823.1|29
1643050430000|2022-01-24 18:53:50|92849.1|92824.1|92848.3|92823.3|92849.2|92824.2|92847.6|92822.6|29
1643050440000|2022-01-24 18:54:00|92848.1|92823.1|92848.6|92823.6|92850.8|92825.8|92848|92823|38
1643050450000|2022-01-24 18:54:10|92848.5|92823.5|92838.3|92813.3|92848.8|92823.8|92836.6|92811.6|52
1643050460000|2022-01-24 18:54:20|92837.3|92812.3|92836.9|92811.9|92837.3|92812.3|92836|92811|36
1643050470000|2022-01-24 18:54:30|92836.8|92811.8|92822|92772|92847.1|92813.6|92810.4|92769.9|63
1643050480000|2022-01-24 18:54:40|92820.3|92770.3|92819.4|92769.4|92823.4|92773.4|92818.8|92768.8|53
1643050490000|2022-01-24 18:54:50|92819.2|92769.2|92820.2|92770.2|92820.8|92770.8|92818.4|92768.4|31
1643050500000|2022-01-24 18:55:00|92820|92770|92807|92757|92820.1|92770.1|92806.2|92756.2|53
1643050510000|2022-01-24 18:55:10|92807.3|92757.3|92805.4|92755.4|92808.5|92758.5|92804.6|92754.6|44
1643050520000|2022-01-24 18:55:20|92805.8|92755.8|92807|92757|92807|92765.9|92780.7|92744.2|67
1643050530000|2022-01-24 18:55:30|92806.6|92756.6|92812.3|92762.3|92812.7|92762.7|92805.4|92755.4|54
1643050540000|2022-01-24 18:55:40|92811.9|92761.9|92813.9|92763.9|92814.4|92764.4|92810.7|92760.7|41
1643050550000|2022-01-24 18:55:50|92813.6|92763.6|92803.5|92778.5|92814.8|92779.9|92801.2|92761.7|64
1643050560000|2022-01-24 18:56:00|92803.1|92778.1|92815.3|92790.3|92816.7|92791.7|92802.5|92777.5|50
1643050570000|2022-01-24 18:56:10|92815|92790|92811.6|92786.6|92815.7|92790.7|92810.1|92785.1|44
1643050580000|2022-01-24 18:56:20|92811.5|92786.5|92837.5|92812.5|92838|92813|92809.8|92784.8|58
1643050590000|2022-01-24 18:56:30|92836.5|92811.5|92836.9|92811.9|92838.5|92813.5|92835.5|92810.5|34
1643050600000|2022-01-24 18:56:40|92837|92812|92853.9|92803.9|92856.1|92815.8|92837|92803.5|52
1643050610000|2022-01-24 18:56:50|92853.7|92803.7|92851.8|92826.8|92865.8|92827.5|92842.9|92803.2|58
1643050620000|2022-01-24 18:57:00|92854|92829|92861.4|92836.4|92861.8|92836.8|92853.4|92828.4|39
1643050630000|2022-01-24 18:57:10|92861.5|92836.5|92860.8|92835.8|92862.4|92837.4|92860.4|92835.4|33
1643050640000|2022-01-24 18:57:20|92860.7|92835.7|92863.5|92838.5|92866.3|92841.3|92860.7|92835.7|42
1643050650000|2022-01-24 18:57:30|92864.5|92839.5|92867.6|92842.6|92872.4|92847.4|92864.5|92839.5|48
1643050660000|2022-01-24 18:57:40|92867.5|92842.5|92868.5|92843.5|92868.9|92843.9|92867.5|92842.5|44
1643050670000|2022-01-24 18:57:50|92868.4|92843.4|92879.7|92854.7|92879.7|92854.7|92867.4|92842.4|37
1643050680000|2022-01-24 18:58:00|92878.8|92853.8|92868|92843|92878.8|92853.8|92866.1|92841.1|65
1643050690000|2022-01-24 18:58:10|92867.8|92842.8|92870.2|92845.2|92872.8|92847.8|92867.3|92842.3|61
1643050700000|2022-01-24 18:58:20|92868.6|92843.6|92871.4|92846.4|92873.5|92848.5|92868.5|92843.5|62
1643050710000|2022-01-24 18:58:30|92872.2|92847.2|92871.7|92846.7|92873.4|92848.4|92869.8|92844.8|69
1643050720000|2022-01-24 18:58:40|92871.5|92846.5|92865.4|92840.4|92872.3|92847.3|92864|92839|54
1643050730000|2022-01-24 18:58:50|92864.7|92839.7|92821.7|92771.7|92865|92840|92809.8|92771.1|77
1643050740000|2022-01-24 18:59:00|92822.8|92772.8|92852.6|92802.6|92852.6|92802.6|92814.3|92764.3|68
1643050750000|2022-01-24 18:59:10|92851.9|92801.9|92888.8|92838.8|92888.8|92838.8|92851.9|92801.9|73
1643050760000|2022-01-24 18:59:20|92888.2|92838.2|92897.2|92847.2|92900.2|92858.7|92879.7|92838.2|63
1643050770000|2022-01-24 18:59:30|92898.8|92848.8|92901.3|92851.3|92904.6|92854.6|92898.3|92848.3|54
1643050780000|2022-01-24 18:59:40|92900.8|92850.8|92913.4|92863.4|92913.4|92872.2|92896|92850.1|52
1643050790000|2022-01-24 18:59:50|92913.6|92863.6|92896.4|92846.4|92919|92880.5|92884.8|92843.5|66
1643050800000|2022-01-24 19:00:00|92896.7|92846.7|92889.2|92839.2|92898.6|92848.6|92887.5|92837.5|61
1643050810000|2022-01-24 19:00:10|92889.4|92839.4|92874|92849|92889.4|92851.6|92871.1|92833.6|60
1643050820000|2022-01-24 19:00:20|92875.6|92850.6|92875.2|92850.2|92877.5|92852.5|92871.2|92846.2|54
1643050830000|2022-01-24 19:00:30|92876|92851|92867.2|92842.2|92876.6|92851.6|92867|92842|57
1643050840000|2022-01-24 19:00:40|92867.1|92842.1|92866.3|92841.3|92868.2|92843.2|92863.1|92838.1|49
1643050850000|2022-01-24 19:00:50|92865.1|92840.1|92866.7|92841.7|92873|92848|92865.1|92840.1|48
1643050860000|2022-01-24 19:01:00|92866.9|92841.9|92865.2|92840.2|92870.7|92845.7|92864.8|92839.8|49
1643050870000|2022-01-24 19:01:10|92865.1|92840.1|92852|92827|92865.3|92840.3|92850.4|92825.4|57
1643050880000|2022-01-24 19:01:20|92851.4|92826.4|92834.6|92809.6|92851.4|92826.4|92833.8|92808.8|68
1643050890000|2022-01-24 19:01:30|92834.1|92809.1|92839.1|92814.1|92840.7|92815.7|92833|92808|56
1643050900000|2022-01-24 19:01:40|92839|92814|92837.3|92812.3|92840.2|92815.2|92836.7|92811.7|61
1643050910000|2022-01-24 19:01:50|92837.6|92812.6|92826.1|92776.1|92849.4|92812.6|92826.1|92776.1|62
1643050920000|2022-01-24 19:02:00|92823|92773|92808.5|92758.5|92823.8|92773.8|92799|92749|67
1643050930000|2022-01-24 19:02:10|92808.7|92758.7|92801|92751|92808.7|92758.7|92801|92751|49
1643050940000|2022-01-24 19:02:20|92801.3|92751.3|92807|92757|92807.2|92757.2|92800.4|92750.4|54
1643050950000|2022-01-24 19:02:30|92801.2|92751.2|92800.7|92750.7|92814.2|92764.2|92786.1|92747.3|55
1643050960000|2022-01-24 19:02:40|92801.2|92751.2|92798.9|92748.9|92801.4|92751.4|92797.9|92747.9|36
1643050970000|2022-01-24 19:02:50|92799.2|92749.2|92789.7|92739.7|92800.1|92752.5|92777.4|92739.3|48
1643050980000|2022-01-24 19:03:00|92789.2|92739.2|92782.6|92757.6|92789.2|92757.6|92773.4|92737.3|65
1643050990000|2022-01-24 19:03:10|92782.7|92757.7|92787.2|92762.2|92800.6|92762.4|92782.3|92749.4|48
1643051000000|2022-01-24 19:03:20|92787.4|92762.4|92789|92764|92789.6|92764.6|92785|92760|49
1643051010000|2022-01-24 19:03:30|92788.4|92763.4|92795.1|92745.1|92795.1|92763.8|92781.9|92744.9|51
1643051020000|2022-01-24 19:03:40|92797|92747|92775|92750|92797.3|92752.9|92768.3|92735.1|67
1643051030000|2022-01-24 19:03:50|92775.3|92750.3|92789.9|92739.9|92791|92750.7|92774.1|92731.9|68
1643051040000|2022-01-24 19:04:00|92790.1|92740.1|92791.5|92741.5|92792.1|92752.2|92770.2|92732.6|69
1643051050000|2022-01-24 19:04:10|92791.2|92741.2|92789|92739|92793.6|92743.6|92788.8|92738.8|47
1643051060000|2022-01-24 19:04:20|92788.8|92738.8|92784|92734|92788.8|92738.8|92783.1|92733.1|50
1643051070000|2022-01-24 19:04:30|92785.5|92735.5|92785.3|92735.3|92785.6|92735.6|92783.7|92733.7|44
1643051080000|2022-01-24 19:04:40|92785.1|92735.1|92781.9|92731.9|92785.1|92735.1|92781.3|92731.3|42
1643051090000|2022-01-24 19:04:50|92782|92732|92765.6|92740.6|92782.7|92743.6|92763.7|92731.2|58
1643051100000|2022-01-24 19:05:00|92766.1|92741.1|92764.9|92739.9|92769.8|92744.8|92764.9|92739.9|53
1643051110000|2022-01-24 19:05:10|92765.1|92740.1|92766.4|92741.4|92769.9|92744.9|92762.1|92737.1|57
1643051120000|2022-01-24 19:05:20|92766.2|92741.2|92768.2|92743.2|92769.4|92744.4|92765.3|92740.3|66
1643051130000|2022-01-24 19:05:30|92767.7|92742.7|92767.7|92742.7|92769.8|92744.8|92767.2|92742.2|53
1643051140000|2022-01-24 19:05:40|92767.9|92742.9|92770.2|92745.2|92772.1|92747.1|92767.9|92742.9|51
1643051150000|2022-01-24 19:05:50|92770.3|92745.3|92769.7|92744.7|92770.5|92745.5|92768.3|92743.3|39
1643051160000|2022-01-24 19:06:00|92769.8|92744.8|92769|92744|92769.9|92744.9|92767.5|92742.5|44
1643051170000|2022-01-24 19:06:10|92768.9|92743.9|92770.4|92745.4|92770.4|92745.4|92766.7|92741.7|42
1643051180000|2022-01-24 19:06:20|92770.3|92745.3|92769.9|92744.9|92771.1|92746.1|92767.9|92742.9|48
1643051190000|2022-01-24 19:06:30|92770|92745|92766.8|92741.8|92770|92745|92766.5|92741.5|38
1643051200000|2022-01-24 19:06:40|92766.9|92741.9|92766.7|92741.7|92768.2|92743.2|92766|92741|37
1643051210000|2022-01-24 19:06:50|92766.6|92741.6|92769.2|92744.2|92772.7|92747.7|92766.6|92741.6|51
1643051220000|2022-01-24 19:07:00|92769.1|92744.1|92772.3|92747.3|92773|92748|92763.7|92738.7|62
1643051230000|2022-01-24 19:07:10|92772.6|92747.6|92771.8|92746.8|92773.9|92748.9|92771.5|92746.5|52
1643051240000|2022-01-24 19:07:20|92772.2|92747.2|92771.9|92746.9|92772.2|92747.2|92770.4|92745.4|38
1643051250000|2022-01-24 19:07:30|92772.1|92747.1|92767.2|92742.2|92772.4|92747.4|92767.2|92742.2|40
1643051260000|2022-01-24 19:07:40|92768.5|92743.5|92766.8|92741.8|92768.8|92743.8|92766.6|92741.6|51
1643051270000|2022-01-24 19:07:50|92766.6|92741.6|92771.1|92746.1|92771.1|92746.1|92765.3|92740.3|40
1643051280000|2022-01-24 19:08:00|92771.3|92746.3|92772.5|92747.5|92772.5|92747.5|92769.7|92744.7|41
1643051290000|2022-01-24 19:08:10|92773|92748|92775.8|92750.8|92776.8|92751.8|92773|92748|54
1643051300000|2022-01-24 19:08:20|92775.4|92750.4|92791.4|92766.4|92792.7|92767.7|92775.4|92750.4|55
1643051310000|2022-01-24 19:08:30|92791|92766|92794.9|92769.9|92795.8|92770.8|92790.4|92765.4|44
1643051320000|2022-01-24 19:08:40|92794.2|92769.2|92790.4|92765.4|92794.6|92769.6|92790.4|92765.4|42
1643051330000|2022-01-24 19:08:50|92790.7|92765.7|92788.6|92763.6|92793.3|92768.3|92787.9|92762.9|46
1643051340000|2022-01-24 19:09:00|92788.8|92763.8|92794.6|92769.6|92794.8|92769.8|92788.7|92763.7|52
1643051350000|2022-01-24 19:09:10|92794.8|92769.8|92797.6|92772.6|92797.9|92772.9|92793.9|92768.9|46
1643051360000|2022-01-24 19:09:20|92796.9|92771.9|92802.7|92777.7|92803.9|92778.9|92796.5|92771.5|38
1643051370000|2022-01-24 19:09:30|92802.6|92777.6|92802.9|92777.9|92805.1|92780.1|92802.2|92777.2|39
1643051380000|2022-01-24 19:09:40|92802.8|92777.8|92794.5|92769.5|92803.6|92778.6|92794.4|92769.4|42
1643051390000|2022-01-24 19:09:50|92794.1|92769.1|92789.7|92764.7|92794.5|92769.5|92788.5|92763.5|46
1643051400000|2022-01-24 19:10:00|92789.9|92764.9|92777.2|92752.2|92789.9|92764.9|92777.2|92752.2|54
1643051410000|2022-01-24 19:10:10|92777|92752|92777.3|92752.3|92777.9|92752.9|92775.6|92750.6|53
1643051420000|2022-01-24 19:10:20|92777.5|92752.5|92779.3|92754.3|92779.4|92754.4|92776.7|92751.7|35
1643051430000|2022-01-24 19:10:30|92779.4|92754.4|92778.2|92753.2|92779.9|92754.9|92777.9|92752.9|45
1643051440000|2022-01-24 19:10:40|92777.9|92752.9|92783.6|92758.6|92783.6|92758.6|92777.9|92752.9|26
1643051450000|2022-01-24 19:10:50|92784.6|92759.6|92782.9|92757.9|92784.6|92759.6|92782.3|92757.3|45
1643051460000|2022-01-24 19:11:00|92783.1|92758.1|92786.7|92761.7|92789|92764|92782.6|92757.6|57
1643051470000|2022-01-24 19:11:10|92786.9|92761.9|92790.5|92765.5|92794|92769|92786.9|92761.9|55
1643051480000|2022-01-24 19:11:20|92789.7|92764.7|92787|92762|92790.9|92765.9|92786.5|92761.5|47
1643051490000|2022-01-24 19:11:30|92787.2|92762.2|92785.9|92760.9|92787.5|92762.5|92785|92760|38
1643051500000|2022-01-24 19:11:40|92786.2|92761.2|92790.2|92765.2|92791|92766|92785.8|92760.8|46
1643051510000|2022-01-24 19:11:50|92791|92766|92788.2|92763.2|92791|92766|92786.7|92761.7|45
1643051520000|2022-01-24 19:12:00|92788.4|92763.4|92792.3|92767.3|92792.5|92767.5|92787.8|92762.8|35
1643051530000|2022-01-24 19:12:10|92792.2|92767.2|92795.6|92770.6|92796|92771|92790.2|92765.2|54
1643051540000|2022-01-24 19:12:20|92796.1|92771.1|92797.9|92772.9|92799.5|92774.5|92796.1|92771.1|39
1643051550000|2022-01-24 19:12:30|92797.8|92772.8|92790.9|92765.9|92798.9|92773.9|92790|92765|44
1643051560000|2022-01-24 19:12:40|92790.7|92765.7|92798|92773|92798.3|92773.3|92787.3|92762.3|58
1643051570000|2022-01-24 19:12:50|92798.7|92773.7|92802.5|92777.5|92802.9|92777.9|92798.1|92773.1|44
1643051580000|2022-01-24 19:13:00|92803|92778|92807.2|92782.2|92807.4|92782.4|92801|92776|50
1643051590000|2022-01-24 19:13:10|92807.4|92782.4|92820.3|92795.3|92820.9|92795.9|92807.4|92782.4|54
1643051600000|2022-01-24 19:13:20|92820.1|92795.1|92829.8|92804.8|92846|92805.9|92820.1|92784.7|70
1643051610000|2022-01-24 19:13:30|92829|92804|92831.3|92806.3|92834.7|92809.7|92827.3|92802.3|66
1643051620000|2022-01-24 19:13:40|92831.6|92806.6|92837.3|92812.3|92837.4|92812.4|92831.6|92806.6|62
1643051630000|2022-01-24 19:13:50|92835.8|92810.8|92842.7|92817.7|92842.7|92817.7|92835.8|92810.8|57
1643051640000|2022-01-24 19:14:00|92843|92818|92856.9|92806.9|92862|92820.3|92838.7|92804.9|64
1643051650000|2022-01-24 19:14:10|92856.6|92806.6|92878.8|92828.8|92878.8|92838.3|92856.6|92806.6|57
1643051660000|2022-01-24 19:14:20|92877.9|92827.9|92870.7|92820.7|92878.2|92828.2|92869.7|92819.7|48
1643051670000|2022-01-24 19:14:30|92870.8|92820.8|92872.7|92822.7|92872.7|92822.7|92869.5|92819.5|45
1643051680000|2022-01-24 19:14:40|92871.6|92821.6|92872.1|92822.1|92872.8|92822.8|92869.4|92819.4|39
1643051690000|2022-01-24 19:14:50|92871.8|92821.8|92867.1|92817.1|92874.6|92824.6|92864.1|92814.1|70
1643051700000|2022-01-24 19:15:00|92867.2|92817.2|92867.2|92817.2|92872.6|92822.6|92861.9|92811.9|69
1643051710000|2022-01-24 19:15:10|92867.1|92817.1|92857.8|92807.8|92869.5|92819.5|92854.7|92804.7|55
1643051720000|2022-01-24 19:15:20|92856.2|92806.2|92814.9|92789.9|92857.4|92807.4|92814.5|92789.5|59
1643051730000|2022-01-24 19:15:30|92815|92790|92798.2|92773.2|92817.2|92792.2|92798.2|92773.2|52
1643051740000|2022-01-24 19:15:40|92797.6|92772.6|92802.2|92777.2|92817.4|92778.6|92797.6|92761.8|48
1643051750000|2022-01-24 19:15:50|92802.7|92777.7|92819.9|92794.9|92820|92795|92802.7|92769.1|67
1643051760000|2022-01-24 19:16:00|92819.6|92794.6|92812.3|92787.3|92819.8|92794.8|92809.6|92784.6|59
1643051770000|2022-01-24 19:16:10|92812.5|92787.5|92804.6|92779.6|92813.9|92788.9|92804.6|92779.6|43
1643051780000|2022-01-24 19:16:20|92804.5|92779.5|92781.1|92756.1|92809.8|92784.8|92780.8|92755.8|60
1643051790000|2022-01-24 19:16:30|92780.7|92755.7|92784.6|92759.6|92784.9|92759.9|92780.7|92755.7|43
1643051800000|2022-01-24 19:16:40|92784.3|92759.3|92811.5|92786.5|92811.9|92786.9|92778.7|92753.7|51
1643051810000|2022-01-24 19:16:50|92811.2|92786.2|92815.1|92790.1|92815.1|92790.1|92790.4|92765.4|55
1643051820000|2022-01-24 19:17:00|92815.4|92790.4|92838.5|92788.5|92838.5|92799.6|92808.4|92781.2|73
1643051830000|2022-01-24 19:17:10|92838.7|92788.7|92827.9|92802.9|92839.3|92802.9|92803.2|92778.2|62
1643051840000|2022-01-24 19:17:20|92828.8|92803.8|92820.3|92795.3|92842.6|92817.6|92820.3|92795.3|60
1643051850000|2022-01-24 19:17:30|92820.2|92795.2|92823.4|92798.4|92823.4|92798.4|92819.3|92794.3|35
1643051860000|2022-01-24 19:17:40|92824.1|92799.1|92855.1|92830.1|92855.6|92830.6|92823.5|92798.5|60
1643051870000|2022-01-24 19:17:50|92855|92830|92860.8|92835.8|92864.1|92839.1|92851.3|92826.3|55
1643051880000|2022-01-24 19:18:00|92860.7|92835.7|92832.4|92807.4|92868.9|92843.9|92831.7|92795.6|64
1643051890000|2022-01-24 19:18:10|92832.5|92807.5|92831.5|92806.5|92833.1|92808.1|92826.6|92801.6|51
1643051900000|2022-01-24 19:18:20|92831.6|92806.6|92814|92789|92832.4|92807.4|92813.3|92788.3|47
1643051910000|2022-01-24 19:18:30|92813.8|92788.8|92852.4|92827.4|92852.4|92827.4|92813.6|92788.6|53
1643051920000|2022-01-24 19:18:40|92853.4|92828.4|92830.1|92805.1|92854.3|92829.3|92830.1|92805.1|37
1643051930000|2022-01-24 19:18:50|92827.9|92802.9|92823.9|92798.9|92828.8|92803.8|92823.8|92798.8|40
1643051940000|2022-01-24 19:19:00|92823.6|92798.6|92816.7|92791.7|92829|92800.6|92808.4|92774.5|49
1643051950000|2022-01-24 19:19:10|92816.6|92791.6|92827.8|92802.8|92829|92804|92816|92791|45
1643051960000|2022-01-24 19:19:20|92828.3|92803.3|92828.8|92803.8|92830.1|92805.1|92826.6|92801.6|47
1643051970000|2022-01-24 19:19:30|92828.7|92803.7|92831.3|92806.3|92849.2|92810.5|92828.3|92796.2|46
1643051980000|2022-01-24 19:19:40|92832.6|92807.6|92827.5|92802.5|92844.4|92807.8|92826.7|92794.4|53
1643051990000|2022-01-24 19:19:50|92827.4|92802.4|92813.7|92788.7|92845.9|92810.8|92810|92785|56
1643052000000|2022-01-24 19:20:00|92813|92788|92815.4|92790.4|92817.7|92792.7|92811.2|92786.2|46
1643052010000|2022-01-24 19:20:10|92815.5|92790.5|92808.5|92783.5|92816.2|92791.2|92807.4|92782.4|49
1643052020000|2022-01-24 19:20:20|92807.7|92782.7|92818.4|92793.4|92818.4|92793.4|92807.7|92782.7|41
1643052030000|2022-01-24 19:20:30|92818.2|92793.2|92813|92788|92818.2|92793.2|92808.5|92783.5|50
1643052040000|2022-01-24 19:20:40|92812.8|92787.8|92817.8|92792.8|92818.9|92793.9|92812.4|92787.4|47
1643052050000|2022-01-24 19:20:50|92817.7|92792.7|92819.2|92794.2|92820.7|92795.7|92817|92792|39
1643052060000|2022-01-24 19:21:00|92819.1|92794.1|92820.7|92795.7|92823.4|92798.4|92818|92793|38
1643052070000|2022-01-24 19:21:10|92820|92795|92835.6|92810.6|92839.3|92814.3|92819.8|92794.8|50
1643052080000|2022-01-24 19:21:20|92835.7|92810.7|92837.7|92812.7|92840.2|92815.2|92818|92793|48
1643052090000|2022-01-24 19:21:30|92837|92812|92818.9|92793.9|92854.5|92819.3|92818.8|92793.8|55
1643052100000|2022-01-24 19:21:40|92818.8|92793.8|92826.9|92801.9|92844.7|92819.7|92818.8|92793.8|65
1643052110000|2022-01-24 19:21:50|92827.5|92802.5|92819|92794|92828.5|92803.5|92818.3|92793.3|51
1643052120000|2022-01-24 19:22:00|92821.9|92796.9|92817.3|92792.3|92869.2|92827.6|92817|92792|69
1643052130000|2022-01-24 19:22:10|92818.8|92793.8|92832|92807|92832|92807|92815.1|92790.1|46
1643052140000|2022-01-24 19:22:20|92835.5|92810.5|92819.5|92794.5|92837|92812|92817.7|92792.7|44
1643052150000|2022-01-24 19:22:30|92819.6|92794.6|92829.5|92804.5|92829.5|92804.5|92813.5|92788.5|46
1643052160000|2022-01-24 19:22:40|92828.6|92803.6|92831.1|92806.1|92900.9|92835.1|92828.1|92799.7|68
1643052170000|2022-01-24 19:22:50|92830.9|92805.9|92846.2|92821.2|92846.2|92821.2|92826.5|92801.5|43
1643052180000|2022-01-24 19:23:00|92846.4|92821.4|92828.2|92803.2|92854.4|92829.4|92827.9|92802.9|53
1643052190000|2022-01-24 19:23:10|92828.1|92803.1|92848.9|92823.9|92848.9|92823.9|92828.1|92803.1|51
1643052200000|2022-01-24 19:23:20|92848.7|92823.7|92853.6|92828.6|92853.9|92828.9|92836.4|92811.4|57
1643052210000|2022-01-24 19:23:30|92852.6|92827.6|92844.2|92819.2|92854.6|92829.6|92834|92809|63
1643052220000|2022-01-24 19:23:40|92843.7|92818.7|92832.1|92807.1|92852.4|92827.4|92832.1|92807.1|60
1643052230000|2022-01-24 19:23:50|92831.9|92806.9|92842.9|92817.9|92843.1|92818.1|92827.4|92802.4|59
1643052240000|2022-01-24 19:24:00|92843.9|92818.9|92843.9|92818.9|92846.7|92821.7|92841.8|92816.8|48
1643052250000|2022-01-24 19:24:10|92843.6|92818.6|92838.2|92813.2|92849.9|92824.9|92836.9|92811.9|47
1643052260000|2022-01-24 19:24:20|92838.3|92813.3|92848.1|92823.1|92848.9|92823.9|92824.3|92799.3|51
1643052270000|2022-01-24 19:24:30|92847.3|92822.3|92852.4|92827.4|92853.3|92828.3|92837.1|92812.1|44
1643052280000|2022-01-24 19:24:40|92853.9|92828.9|92840.4|92815.4|92863.5|92838.5|92840|92815|63
1643052290000|2022-01-24 19:24:50|92843.1|92818.1|92849.4|92824.4|92865.7|92840.7|92842.7|92817.7|68
1643052300000|2022-01-24 19:25:00|92849.5|92824.5|92854.7|92829.7|92856.7|92831.7|92846.4|92821.4|41
1643052310000|2022-01-24 19:25:10|92854.8|92829.8|92845.1|92820.1|92858.7|92833.7|92844|92819|45
1643052320000|2022-01-24 19:25:20|92845|92820|92845.6|92820.6|92849.5|92824.5|92844.6|92819.6|37
1643052330000|2022-01-24 19:25:30|92846.1|92821.1|92847.2|92822.2|92867.2|92842.2|92846.1|92821.1|64
1643052340000|2022-01-24 19:25:40|92847.5|92822.5|92858.3|92833.3|92859.6|92834.6|92846.4|92821.4|52
1643052350000|2022-01-24 19:25:50|92858.5|92833.5|92848.5|92823.5|92860.9|92835.9|92848|92823|37
1643052360000|2022-01-24 19:26:00|92848.7|92823.7|92828.6|92803.6|92848.9|92823.9|92827.5|92802.5|56
1643052370000|2022-01-24 19:26:10|92828.7|92803.7|92823.8|92798.8|92834.7|92809.7|92822.5|92797.5|54
1643052380000|2022-01-24 19:26:20|92823|92798|92853.3|92828.3|92854.5|92829.5|92823|92798|64
1643052390000|2022-01-24 19:26:30|92853.4|92828.4|92826.7|92801.7|92871.9|92835.8|92826.3|92801.3|73
1643052400000|2022-01-24 19:26:40|92826.9|92801.9|92825.2|92800.2|92827.1|92802.1|92823.2|92798.2|54
1643052410000|2022-01-24 19:26:50|92825.3|92800.3|92830.7|92805.7|92830.9|92805.9|92825.3|92800.3|45
1643052420000|2022-01-24 19:27:00|92830.6|92805.6|92819.7|92794.7|92834.2|92809.2|92819.6|92794.6|61
1643052430000|2022-01-24 19:27:10|92820|92795|92834.1|92809.1|92838.6|92813.6|92819.3|92794.3|53
1643052440000|2022-01-24 19:27:20|92834.2|92809.2|92838.9|92813.9|92840.3|92815.3|92834|92809|46
1643052450000|2022-01-24 19:27:30|92841.3|92816.3|92844.4|92819.4|92845.9|92820.9|92838.8|92813.8|48
1643052460000|2022-01-24 19:27:40|92844.5|92819.5|92838.1|92813.1|92845.3|92820.3|92837.7|92812.7|38
1643052470000|2022-01-24 19:27:50|92838|92813|92839.1|92814.1|92839.7|92814.7|92837.8|92812.8|30
1643052480000|2022-01-24 19:28:00|92839.3|92814.3|92824.7|92799.7|92839.3|92814.3|92824.4|92799.4|55
1643052490000|2022-01-24 19:28:10|92824.4|92799.4|92835.3|92810.3|92835.3|92810.3|92823.2|92798.2|49
1643052500000|2022-01-24 19:28:20|92834.9|92809.9|92831.7|92806.7|92837.3|92812.3|92831.7|92806.7|45
1643052510000|2022-01-24 19:28:30|92831.5|92806.5|92833|92808|92834.9|92809.9|92831.1|92806.1|35
1643052520000|2022-01-24 19:28:40|92832.9|92807.9|92832.7|92807.7|92833.6|92808.6|92831.4|92806.4|38
1643052530000|2022-01-24 19:28:50|92832.9|92807.9|92833.8|92808.8|92834|92809|92832|92807|31
1643052540000|2022-01-24 19:29:00|92833.7|92808.7|92835.3|92810.3|92837.8|92812.8|92832.4|92807.4|47
1643052550000|2022-01-24 19:29:10|92835|92810|92830.4|92805.4|92835.2|92810.2|92829.2|92804.2|44
1643052560000|2022-01-24 19:29:20|92829.7|92804.7|92834.2|92809.2|92834.6|92809.6|92829.7|92804.7|42
1643052570000|2022-01-24 19:29:30|92834.3|92809.3|92839.9|92814.9|92841.8|92816.8|92832.8|92807.8|39
1643052580000|2022-01-24 19:29:40|92840|92815|92840.9|92815.9|92842.8|92817.8|92840|92815|35
1643052590000|2022-01-24 19:29:50|92840.8|92815.8|92838.7|92813.7|92840.8|92815.8|92836.4|92811.4|27
1643052600000|2022-01-24 19:30:00|92838.4|92813.4|92842.8|92817.8|92846.2|92821.2|92838|92813|48
1643052610000|2022-01-24 19:30:10|92843.1|92818.1|92840.6|92815.6|92843.4|92818.4|92839.7|92814.7|36
1643052620000|2022-01-24 19:30:20|92840.7|92815.7|92836.9|92811.9|92841|92816|92835.7|92810.7|46
1643052630000|2022-01-24 19:30:30|92836.6|92811.6|92840.5|92815.5|92841.8|92816.8|92835.4|92810.4|45
1643052640000|2022-01-24 19:30:40|92840.8|92815.8|92835.1|92810.1|92840.8|92815.8|92833.7|92808.7|51
1643052650000|2022-01-24 19:30:50|92835.2|92810.2|92836.8|92811.8|92837|92812|92834.8|92809.8|37
1643052660000|2022-01-24 19:31:00|92836.5|92811.5|92837.2|92812.2|92839.7|92814.7|92836|92811|47
1643052670000|2022-01-24 19:31:10|92837.4|92812.4|92840|92815|92840|92815|92837|92812|30
1643052680000|2022-01-24 19:31:20|92839.7|92814.7|92838.6|92813.6|92840.3|92815.3|92838.6|92813.6|25
1643052690000|2022-01-24 19:31:30|92838.5|92813.5|92839.1|92814.1|92839.1|92814.1|92838.5|92813.5|16
1643052700000|2022-01-24 19:31:40|92839|92814|92836.6|92811.6|92839.2|92814.2|92834.5|92809.5|34
1643052710000|2022-01-24 19:31:50|92836.4|92811.4|92831.2|92806.2|92836.4|92811.4|92828.8|92803.8|47
1643052720000|2022-01-24 19:32:00|92831.7|92806.7|92827|92802|92831.7|92806.7|92826.2|92801.2|45
1643052730000|2022-01-24 19:32:10|92827.9|92802.9|92818.7|92793.7|92827.9|92802.9|92817.4|92792.4|47
1643052740000|2022-01-24 19:32:20|92819|92794|92819.2|92794.2|92820.3|92795.3|92818.2|92793.2|38
1643052750000|2022-01-24 19:32:30|92819.3|92794.3|92815.8|92790.8|92819.7|92794.7|92815.8|92790.8|30
1643052760000|2022-01-24 19:32:40|92815.5|92790.5|92815.1|92790.1|92816.3|92791.3|92813.6|92788.6|30
1643052770000|2022-01-24 19:32:50|92814.9|92789.9|92814.7|92789.7|92815.3|92790.3|92814|92789|23
1643052780000|2022-01-24 19:33:00|92814.9|92789.9|92820.2|92795.2|92820.7|92795.7|92814.8|92789.8|29
1643052790000|2022-01-24 19:33:10|92819.8|92794.8|92818.6|92793.6|92822.1|92797.1|92818.2|92793.2|48
1643052800000|2022-01-24 19:33:20|92818.3|92793.3|92814.6|92789.6|92819.1|92794.1|92813|92788|41
1643052810000|2022-01-24 19:33:30|92814.7|92789.7|92811.8|92786.8|92815.3|92790.3|92811.1|92786.1|37
1643052820000|2022-01-24 19:33:40|92813.5|92788.5|92811.7|92786.7|92813.5|92788.5|92809.5|92784.5|45
1643052830000|2022-01-24 19:33:50|92811.4|92786.4|92808.1|92783.1|92812.1|92787.1|92800.9|92775.9|43
1643052840000|2022-01-24 19:34:00|92807.8|92782.8|92810.5|92785.5|92812.9|92787.9|92806.2|92781.2|51
1643052850000|2022-01-24 19:34:10|92810.7|92785.7|92819.3|92794.3|92819.3|92794.3|92807.3|92782.3|54
1643052860000|2022-01-24 19:34:20|92819.5|92794.5|92808.6|92783.6|92821.8|92796.8|92807.6|92782.6|53
1643052870000|2022-01-24 19:34:30|92808.7|92783.7|92808.3|92783.3|92812.1|92787.1|92807.2|92782.2|42
1643052880000|2022-01-24 19:34:40|92811.2|92786.2|92809.4|92784.4|92812.1|92787.1|92809.3|92784.3|36
1643052890000|2022-01-24 19:34:50|92809.5|92784.5|92858.4|92808.4|92866.5|92816.8|92809.5|92784.5|58
1643052900000|2022-01-24 19:35:00|92859.3|92809.3|92850.6|92825.6|92866|92825.9|92849.1|92808.7|64
1643052910000|2022-01-24 19:35:10|92850.7|92825.7|92856.1|92831.1|92864.9|92833.3|92850.7|92813.1|55
1643052920000|2022-01-24 19:35:20|92856.9|92831.9|92859.1|92834.1|92859.1|92834.1|92854.9|92829.9|45
1643052930000|2022-01-24 19:35:30|92858.8|92833.8|92865.3|92840.3|92867.6|92842.6|92858.4|92833.4|52
1643052940000|2022-01-24 19:35:40|92866.5|92841.5|92880|92855|92883.7|92858.7|92865.5|92840.5|59
1643052950000|2022-01-24 19:35:50|92880.7|92855.7|92880.2|92855.2|92882|92857|92878.6|92853.6|51
1643052960000|2022-01-24 19:36:00|92879.8|92854.8|92882.8|92857.8|92888.9|92863.9|92879.8|92854.8|58
1643052970000|2022-01-24 19:36:10|92882.9|92857.9|92881|92856|92884.6|92859.6|92878.6|92853.6|47
1643052980000|2022-01-24 19:36:20|92880.4|92855.4|92878.1|92853.1|92880.4|92855.4|92876.9|92851.9|40
1643052990000|2022-01-24 19:36:30|92878|92853|92874.9|92849.9|92881.7|92856.7|92874.9|92849.9|43
1643053000000|2022-01-24 19:36:40|92873|92848|92877.3|92852.3|92877.4|92852.4|92873|92848|41
1643053010000|2022-01-24 19:36:50|92880.4|92855.4|92880.3|92855.3|92881.4|92856.4|92879.2|92854.2|35
1643053020000|2022-01-24 19:37:00|92880.4|92855.4|92904.5|92854.5|92904.5|92866.4|92880.2|92854.5|44
1643053030000|2022-01-24 19:37:10|92904.8|92854.8|92894|92869|92905.2|92869.9|92891|92854.7|42
1643053040000|2022-01-24 19:37:20|92894.1|92869.1|92892.4|92867.4|92894.4|92869.4|92891.1|92866.1|43
1643053050000|2022-01-24 19:37:30|92892.3|92867.3|92878.4|92853.4|92892.6|92867.6|92873.4|92848.4|50
1643053060000|2022-01-24 19:37:40|92878.1|92853.1|92883.3|92858.3|92884.7|92859.7|92874.9|92849.9|55
1643053070000|2022-01-24 19:37:50|92882.6|92857.6|92878.9|92853.9|92898.5|92862.1|92874.8|92846.2|65
1643053080000|2022-01-24 19:38:00|92879.1|92854.1|92871.1|92846.1|92879.9|92854.9|92870.1|92845.1|61
1643053090000|2022-01-24 19:38:10|92870.8|92845.8|92867.2|92817.2|92872.6|92847.6|92856.4|92816.1|65
1643053100000|2022-01-24 19:38:20|92866.1|92816.1|92875.4|92825.4|92875.7|92825.7|92866.1|92816.1|62
1643053110000|2022-01-24 19:38:30|92873.5|92823.5|92860.6|92835.6|92876.3|92837.5|92859.3|92823.5|48
1643053120000|2022-01-24 19:38:40|92860.8|92835.8|92860.7|92835.7|92861.4|92836.4|92859.8|92834.8|51
1643053130000|2022-01-24 19:38:50|92861.5|92836.5|92866.3|92841.3|92867.1|92842.1|92861.5|92836.5|40
1643053140000|2022-01-24 19:39:00|92866.9|92841.9|92859.5|92834.5|92866.9|92841.9|92853.6|92828.6|58
1643053150000|2022-01-24 19:39:10|92858.8|92833.8|92854.9|92829.9|92863.1|92838.1|92854|92829|61
1643053160000|2022-01-24 19:39:20|92854.6|92829.6|92854|92829|92857|92832|92852.8|92827.8|54
1643053170000|2022-01-24 19:39:30|92853.9|92828.9|92850.4|92825.4|92855|92830|92849|92824|49
1643053180000|2022-01-24 19:39:40|92850.9|92825.9|92830|92805|92852.3|92825.9|92812.6|92787.6|69
1643053190000|2022-01-24 19:39:50|92830.7|92805.7|92829.9|92804.9|92830.9|92805.9|92827.7|92802.7|64
1643053200000|2022-01-24 19:40:00|92829.8|92804.8|92835|92810|92836.7|92811.7|92829.4|92804.4|56
1643053210000|2022-01-24 19:40:10|92835.6|92810.6|92838.5|92813.5|92838.7|92813.7|92835.1|92810.1|53
1643053220000|2022-01-24 19:40:20|92838.9|92813.9|92839.1|92814.1|92840.8|92815.8|92837.1|92812.1|44
1643053230000|2022-01-24 19:40:30|92839.3|92814.3|92833.1|92808.1|92840|92815|92831.7|92806.7|44
1643053240000|2022-01-24 19:40:40|92832.9|92807.9|92831.1|92806.1|92832.9|92807.9|92829.5|92804.5|39
1643053250000|2022-01-24 19:40:50|92831.4|92806.4|92833|92808|92834.1|92809.1|92829.9|92804.9|33
1643053260000|2022-01-24 19:41:00|92832.7|92807.7|92831.9|92806.9|92834.7|92809.7|92831.9|92806.9|41
1643053270000|2022-01-24 19:41:10|92831.8|92806.8|92830.8|92805.8|92832.2|92807.2|92830.3|92805.3|27
1643053280000|2022-01-24 19:41:20|92830.7|92805.7|92829|92804|92832.8|92807.8|92828.6|92803.6|46
1643053290000|2022-01-24 19:41:30|92828.9|92803.9|92827.9|92802.9|92829.2|92804.2|92827.7|92802.7|34
1643053300000|2022-01-24 19:41:40|92828|92803|92824.2|92799.2|92828|92803|92823|92798|37
1643053310000|2022-01-24 19:41:50|92824.1|92799.1|92823.6|92798.6|92824.6|92799.6|92822.8|92797.8|24
1643053320000|2022-01-24 19:42:00|92823.5|92798.5|92828.4|92803.4|92829.4|92804.4|92823|92798|49
1643053330000|2022-01-24 19:42:10|92828.5|92803.5|92822.9|92797.9|92829.2|92804.2|92822.2|92797.2|57
1643053340000|2022-01-24 19:42:20|92823.1|92798.1|92825.3|92800.3|92825.3|92800.3|92822.8|92797.8|37
1643053350000|2022-01-24 19:42:30|92825.1|92800.1|92830.9|92805.9|92831.5|92806.5|92824.5|92799.5|41
1643053360000|2022-01-24 19:42:40|92831|92806|92836.1|92811.1|92837.7|92812.7|92829.2|92804.2|47
1643053370000|2022-01-24 19:42:50|92836|92811|92830|92805|92836|92811|92828.8|92803.8|43
1643053380000|2022-01-24 19:43:00|92829.8|92804.8|92830.3|92805.3|92830.3|92805.3|92828.3|92803.3|36
1643053390000|2022-01-24 19:43:10|92830.2|92805.2|92833.2|92808.2|92834.3|92809.3|92830.2|92805.2|41
1643053400000|2022-01-24 19:43:20|92833.4|92808.4|92834.1|92809.1|92834.9|92809.9|92833.1|92808.1|33
1643053410000|2022-01-24 19:43:30|92834|92809|92833.6|92808.6|92835|92810|92832.7|92807.7|44
1643053420000|2022-01-24 19:43:40|92833.5|92808.5|92832.2|92807.2|92834.3|92809.3|92832.2|92807.2|26
1643053430000|2022-01-24 19:43:50|92832.3|92807.3|92832|92807|92832.8|92807.8|92831.4|92806.4|37
1643053440000|2022-01-24 19:44:00|92831.7|92806.7|92831|92806|92832.6|92807.6|92830.7|92805.7|32
1643053450000|2022-01-24 19:44:10|92831.2|92806.2|92836.9|92811.9|92837.9|92812.9|92831.2|92806.2|40
1643053460000|2022-01-24 19:44:20|92836.7|92811.7|92839|92814|92839|92814|92836.3|92811.3|42
1643053470000|2022-01-24 19:44:30|92839.1|92814.1|92847.1|92822.1|92847.2|92822.2|92839.1|92814.1|47
1643053480000|2022-01-24 19:44:40|92846.2|92821.2|92846.7|92821.7|92846.7|92821.7|92845.1|92820.1|33
1643053490000|2022-01-24 19:44:50|92846.8|92821.8|92845.8|92820.8|92846.8|92821.8|92845.4|92820.4|26
1643053500000|2022-01-24 19:45:00|92846.8|92821.8|92842.4|92817.4|92846.8|92821.8|92842.1|92817.1|43
1643053510000|2022-01-24 19:45:10|92842.3|92817.3|92846.7|92821.7|92847.3|92822.3|92841.9|92816.9|32
1643053520000|2022-01-24 19:45:20|92846.8|92821.8|92846.4|92821.4|92847.3|92822.3|92846.4|92821.4|13
1643053530000|2022-01-24 19:45:30|92846.7|92821.7|92846.8|92821.8|92847.3|92822.3|92844.6|92819.6|37
1643053540000|2022-01-24 19:45:40|92846.6|92821.6|92847.5|92822.5|92847.5|92822.5|92846.3|92821.3|26
1643053550000|2022-01-24 19:45:50|92847.8|92822.8|92856.7|92831.7|92859.2|92834.2|92847.4|92822.4|41
1643053560000|2022-01-24 19:46:00|92857.7|92832.7|92881.9|92856.9|92882|92857|92857.7|92832.7|62
1643053570000|2022-01-24 19:46:10|92882.9|92857.9|92899.3|92874.3|92899.7|92874.7|92882.9|92857.9|65
1643053580000|2022-01-24 19:46:20|92900.8|92875.8|92909.7|92884.7|92909.7|92884.7|92900.5|92875.5|43
1643053590000|2022-01-24 19:46:30|92909.5|92884.5|92912.1|92887.1|92912.1|92887.1|92909.4|92884.4|44
1643053600000|2022-01-24 19:46:40|92912.2|92887.2|92916.6|92891.6|92916.6|92891.6|92911.8|92886.8|35
1643053610000|2022-01-24 19:46:50|92916.5|92891.5|92923.6|92898.6|92923.8|92898.8|92915.8|92890.8|40
1643053620000|2022-01-24 19:47:00|92924|92899|92925.6|92900.6|92926.1|92901.1|92923.6|92898.6|46
1643053630000|2022-01-24 19:47:10|92925.8|92900.8|92927.7|92902.7|92928.3|92903.3|92924.4|92899.4|50
1643053640000|2022-01-24 19:47:20|92926.1|92901.1|92931.9|92906.9|92933.6|92908.6|92925.3|92900.3|50
1643053650000|2022-01-24 19:47:30|92932|92907|92938.6|92913.6|92938.6|92913.6|92932|92907|56
1643053660000|2022-01-24 19:47:40|92938.5|92913.5|92942.6|92917.6|92956.2|92918.1|92938.5|92904.3|42
1643053670000|2022-01-24 19:47:50|92942.8|92917.8|92939.7|92914.7|92943|92918|92935|92910|56
1643053680000|2022-01-24 19:48:00|92939.1|92914.1|92937.5|92912.5|92939.9|92914.9|92937.5|92912.5|28
1643053690000|2022-01-24 19:48:10|92937.2|92912.2|92935.8|92910.8|92939.1|92914.1|92935.6|92910.6|35
1643053700000|2022-01-24 19:48:20|92936.4|92911.4|92934.9|92909.9|92936.4|92911.4|92933.9|92908.9|29
1643053710000|2022-01-24 19:48:30|92935.1|92910.1|92936.6|92911.6|92951.3|92911.7|92934.8|92897.2|31
1643053720000|2022-01-24 19:48:40|92936.5|92911.5|92936.6|92911.6|92937|92912|92935.6|92910.6|33
1643053730000|2022-01-24 19:48:50|92936.7|92911.7|92935.7|92910.7|92936.9|92911.9|92935.4|92910.4|27
1643053740000|2022-01-24 19:49:00|92935.2|92910.2|92925|92900|92941|92910.7|92923.7|92890.9|34
1643053750000|2022-01-24 19:49:10|92924.9|92899.9|92926.6|92901.6|92926.6|92901.6|92924.2|92899.2|39
1643053760000|2022-01-24 19:49:20|92926.3|92901.3|92925.5|92900.5|92926.4|92901.4|92923.8|92898.8|49
1643053770000|2022-01-24 19:49:30|92925.3|92900.3|92924.2|92899.2|92926|92901|92923.7|92898.7|39
1643053780000|2022-01-24 19:49:40|92924.5|92899.5|92923|92898|92925.1|92900.1|92921.9|92896.9|42
1643053790000|2022-01-24 19:49:50|92922.1|92897.1|92922.6|92897.6|92923.7|92898.7|92922.1|92897.1|46
1643053800000|2022-01-24 19:50:00|92923|92898|92924|92899|92924|92899|92921.7|92896.7|40
1643053810000|2022-01-24 19:50:10|92924.1|92899.1|92923.8|92898.8|92926.1|92901.1|92923.8|92898.8|46
1643053820000|2022-01-24 19:50:20|92923.3|92898.3|92911.4|92886.4|92923.3|92898.3|92910.1|92885.1|50
1643053830000|2022-01-24 19:50:30|92911.6|92886.6|92909.4|92884.4|92912.5|92887.5|92908.7|92883.7|55
1643053840000|2022-01-24 19:50:40|92909.6|92884.6|92909.4|92884.4|92912|92887|92907.5|92882.5|55
1643053850000|2022-01-24 19:50:50|92909.3|92884.3|92905|92880|92909.8|92884.8|92904.7|92879.7|42
1643053860000|2022-01-24 19:51:00|92905.1|92880.1|92901.8|92876.8|92905.1|92880.1|92901.3|92876.3|44
1643053870000|2022-01-24 19:51:10|92901.4|92876.4|92900.6|92875.6|92902.8|92877.8|92900.6|92875.6|35
1643053880000|2022-01-24 19:51:20|92900.7|92875.7|92902.6|92877.6|92902.7|92877.7|92899.9|92874.9|41
1643053890000|2022-01-24 19:51:30|92902.2|92877.2|92897|92872|92905.3|92880.3|92897|92872|68
1643053900000|2022-01-24 19:51:40|92896.9|92871.9|92901.2|92876.2|92901.2|92876.2|92896.3|92871.3|47
1643053910000|2022-01-24 19:51:50|92901.4|92876.4|92909|92884|92909|92884|92895.3|92870.3|56
1643053920000|2022-01-24 19:52:00|92906.7|92881.7|92903.2|92878.2|92910.1|92885.1|92900.8|92875.8|56
1643053930000|2022-01-24 19:52:10|92904|92879|92909.3|92884.3|92910.3|92885.3|92903.7|92878.7|45
1643053940000|2022-01-24 19:52:20|92909.9|92884.9|92919.3|92894.3|92920|92895|92908.7|92883.7|58
1643053950000|2022-01-24 19:52:30|92919.6|92894.6|92918.9|92893.9|92921.6|92896.6|92918.6|92893.6|53
1643053960000|2022-01-24 19:52:40|92919.1|92894.1|92916.3|92891.3|92919.1|92894.1|92910.7|92885.7|55
1643053970000|2022-01-24 19:52:50|92916.4|92891.4|92915.7|92890.7|92919.2|92894.2|92913|92888|55
1643053980000|2022-01-24 19:53:00|92915.1|92890.1|92914.5|92889.5|92915.3|92890.3|92914.4|92889.4|27
1643053990000|2022-01-24 19:53:10|92914.4|92889.4|92921.9|92896.9|92921.9|92896.9|92910.8|92885.8|37
1643054000000|2022-01-24 19:53:20|92921.3|92896.3|92918.7|92893.7|92921.3|92896.3|92916.7|92891.7|47
1643054010000|2022-01-24 19:53:30|92918.8|92893.8|92918.6|92893.6|92919.2|92894.2|92918.2|92893.2|33
1643054020000|2022-01-24 19:53:40|92918.7|92893.7|92918.1|92893.1|92921.6|92896.6|92917.9|92892.9|42
1643054030000|2022-01-24 19:53:50|92918.3|92893.3|92914.1|92889.1|92920.2|92895.2|92914|92889|38
1643054040000|2022-01-24 19:54:00|92915.2|92890.2|92911.7|92886.7|92916|92891|92910.8|92885.8|48
1643054050000|2022-01-24 19:54:10|92911.5|92886.5|92902|92877|92911.7|92886.7|92899.6|92874.6|68
1643054060000|2022-01-24 19:54:20|92901.4|92876.4|92899.5|92874.5|92903|92878|92899.5|92874.5|59
1643054070000|2022-01-24 19:54:30|92911.1|92861.1|92882.3|92857.3|92911.1|92867.3|92882.3|92856.5|58
1643054080000|2022-01-24 19:54:40|92881.5|92856.5|92880.4|92830.4|92885.6|92856.7|92873.5|92829.2|65
1643054090000|2022-01-24 19:54:50|92880.3|92830.3|92878.4|92828.4|92883.4|92833.4|92878.2|92828.2|32
1643054100000|2022-01-24 19:55:00|92878.3|92828.3|92862.5|92837.5|92879.5|92837.8|92862.5|92824.2|55
1643054110000|2022-01-24 19:55:10|92862.1|92837.1|92859.7|92834.7|92862.8|92837.8|92859.2|92834.2|51
1643054120000|2022-01-24 19:55:20|92859.8|92834.8|92860.6|92835.6|92861|92836|92859.7|92834.7|41
1643054130000|2022-01-24 19:55:30|92860.3|92835.3|92860.3|92835.3|92861.7|92836.7|92860.3|92835.3|27
1643054140000|2022-01-24 19:55:40|92861.1|92836.1|92860.1|92835.1|92861.8|92836.8|92859.1|92834.1|44
1643054150000|2022-01-24 19:55:50|92860|92835|92861.3|92836.3|92862.9|92837.9|92859.6|92834.6|36
1643054160000|2022-01-24 19:56:00|92861.2|92836.2|92868.6|92843.6|92870.9|92845.9|92861.1|92836.1|42
1643054170000|2022-01-24 19:56:10|92869.3|92844.3|92869.9|92844.9|92872.2|92847.2|92869.3|92844.3|43
1643054180000|2022-01-24 19:56:20|92869.6|92844.6|92857.5|92832.5|92871.9|92846.9|92857.5|92832.5|40
1643054190000|2022-01-24 19:56:30|92857.8|92832.8|92861.3|92836.3|92861.3|92836.3|92857.8|92832.8|44
1643054200000|2022-01-24 19:56:40|92860.9|92835.9|92866.7|92841.7|92868.1|92843.1|92860.9|92835.9|44
1643054210000|2022-01-24 19:56:50|92867.1|92842.1|92873.2|92848.2|92875|92850|92866.8|92841.8|29
1643054220000|2022-01-24 19:57:00|92873|92848|92874.2|92849.2|92874.9|92849.9|92870.8|92845.8|32
1643054230000|2022-01-24 19:57:10|92874.5|92849.5|92873.1|92848.1|92874.6|92849.6|92872.3|92847.3|34
1643054240000|2022-01-24 19:57:20|92873|92848|92873|92848|92877.8|92852.8|92871.3|92846.3|47
1643054250000|2022-01-24 19:57:30|92873.6|92848.6|92879.4|92854.4|92880.4|92855.4|92872|92847|46
1643054260000|2022-01-24 19:57:40|92879.9|92854.9|92878.4|92853.4|92881.6|92856.6|92878.3|92853.3|41
1643054270000|2022-01-24 19:57:50|92878.3|92853.3|92879.4|92854.4|92879.5|92854.5|92878.1|92853.1|34
1643054280000|2022-01-24 19:58:00|92879.3|92854.3|92870.3|92845.3|92879.3|92854.3|92869.2|92844.2|46
1643054290000|2022-01-24 19:58:10|92870|92845|92866|92841|92873.8|92848.8|92865.8|92840.8|48
1643054300000|2022-01-24 19:58:20|92866.2|92841.2|92861.8|92836.8|92866.9|92841.9|92861.7|92836.7|52
1643054310000|2022-01-24 19:58:30|92861.3|92836.3|92861.9|92836.9|92862.1|92837.1|92860|92835|43
1643054320000|2022-01-24 19:58:40|92862|92837|92856.7|92831.7|92867.7|92842.7|92856.7|92831.7|46
1643054330000|2022-01-24 19:58:50|92857.1|92832.1|92860.3|92835.3|92864.3|92839.3|92855.9|92830.9|59
1643054340000|2022-01-24 19:59:00|92859.4|92834.4|92859.2|92834.2|92860.6|92835.6|92858.4|92833.4|52
1643054350000|2022-01-24 19:59:10|92858.8|92833.8|92854.4|92829.4|92859.5|92834.5|92854.1|92829.1|59
1643054360000|2022-01-24 19:59:20|92854.6|92829.6|92858.4|92833.4|92859.5|92834.5|92854|92829|40
1643054370000|2022-01-24 19:59:30|92859.4|92834.4|92853.4|92828.4|92859.4|92834.4|92853|92828|54
1643054380000|2022-01-24 19:59:40|92853.2|92828.2|92857.4|92832.4|92857.4|92832.4|92851.9|92826.9|56
1643054390000|2022-01-24 19:59:50|92856.5|92831.5|92862.5|92837.5|92862.5|92837.5|92856.5|92831.5|56
1643054400000|2022-01-24 20:00:00|92862.8|92837.8|92862.1|92837.1|92864.1|92839.1|92861.6|92836.6|52
1643054410000|2022-01-24 20:00:10|92862.2|92837.2|92870.2|92845.2|92871.5|92846.5|92861.1|92836.1|50
1643054420000|2022-01-24 20:00:20|92869.5|92844.5|92863.3|92838.3|92870.2|92845.2|92857.9|92832.9|63
1643054430000|2022-01-24 20:00:30|92862.9|92837.9|92815.8|92790.8|92864.3|92839.3|92815.7|92783.5|62
1643054440000|2022-01-24 20:00:40|92826.2|92776.2|92799.7|92774.7|92826.2|92784.3|92799.2|92764.1|56
1643054450000|2022-01-24 20:00:50|92799.9|92774.9|92799.9|92774.9|92801.2|92776.2|92798.8|92773.8|42
1643054460000|2022-01-24 20:01:00|92800.1|92775.1|92795.9|92770.9|92800.1|92775.1|92795.3|92770.3|45
1643054470000|2022-01-24 20:01:10|92795.7|92770.7|92793.9|92768.9|92796.9|92771.9|92792.5|92767.5|49
1643054480000|2022-01-24 20:01:20|92794|92769|92799.3|92774.3|92801.2|92776.2|92794|92769|53
1643054490000|2022-01-24 20:01:30|92799.6|92774.6|92799.6|92774.6|92802.5|92777.5|92798.3|92773.3|67
1643054500000|2022-01-24 20:01:40|92799.7|92774.7|92798.7|92773.7|92802.3|92777.3|92798.7|92773.7|39
1643054510000|2022-01-24 20:01:50|92799|92774|92801|92776|92803.1|92778.1|92799|92774|50
1643054520000|2022-01-24 20:02:00|92800.1|92775.1|92800|92775|92800.7|92775.7|92798.9|92773.9|40
1643054530000|2022-01-24 20:02:10|92800.7|92775.7|92802.3|92777.3|92805.8|92780.8|92800.7|92775.7|48
1643054540000|2022-01-24 20:02:20|92801.9|92776.9|92809.5|92784.5|92810.3|92785.3|92801.9|92776.9|53
1643054550000|2022-01-24 20:02:30|92809.4|92784.4|92801.3|92776.3|92809.6|92784.6|92800.3|92775.3|58
1643054560000|2022-01-24 20:02:40|92801.4|92776.4|92803.2|92778.2|92803.8|92778.8|92801|92776|52
1643054570000|2022-01-24 20:02:50|92803.6|92778.6|92802.9|92777.9|92804.9|92779.9|92801.4|92776.4|52
1643054580000|2022-01-24 20:03:00|92801.9|92776.9|92802.3|92777.3|92802.7|92777.7|92801|92776|36
1643054590000|2022-01-24 20:03:10|92802.4|92777.4|92803.3|92778.3|92803.7|92778.7|92801.8|92776.8|33
1643054600000|2022-01-24 20:03:20|92803.5|92778.5|92802.2|92777.2|92803.6|92778.6|92801|92776|34
1643054610000|2022-01-24 20:03:30|92802.1|92777.1|92803.3|92778.3|92804.1|92779.1|92800.1|92775.1|53
1643054620000|2022-01-24 20:03:40|92803.5|92778.5|92808.6|92783.6|92809.4|92784.4|92803.2|92778.2|45
1643054630000|2022-01-24 20:03:50|92808.7|92783.7|92820.8|92795.8|92823.2|92798.2|92808.7|92783.7|53
1643054640000|2022-01-24 20:04:00|92820.9|92795.9|92817.9|92792.9|92821.5|92796.5|92817.7|92792.7|45
1643054650000|2022-01-24 20:04:10|92817.5|92792.5|92821.5|92796.5|92822|92797|92817.5|92792.5|45
1643054660000|2022-01-24 20:04:20|92822.8|92797.8|92819.3|92794.3|92822.8|92797.8|92818.6|92793.6|43
1643054670000|2022-01-24 20:04:30|92819.2|92794.2|92819.1|92794.1|92820.1|92795.1|92818.8|92793.8|38
1643054680000|2022-01-24 20:04:40|92819.2|92794.2|92822.7|92797.7|92823.1|92798.1|92817.1|92792.1|44
1643054690000|2022-01-24 20:04:50|92822.6|92797.6|92823.3|92798.3|92826.3|92801.3|92821.6|92796.6|41
1643054700000|2022-01-24 20:05:00|92823.5|92798.5|92822.6|92797.6|92824.4|92799.4|92821.5|92796.5|35
1643054710000|2022-01-24 20:05:10|92822.3|92797.3|92825.3|92800.3|92826.2|92801.2|92821.8|92796.8|45
1643054720000|2022-01-24 20:05:20|92825.5|92800.5|92827.8|92802.8|92828.2|92803.2|92825.5|92800.5|36
1643054730000|2022-01-24 20:05:30|92827.6|92802.6|92821.8|92796.8|92827.6|92802.6|92821.3|92796.3|46
1643054740000|2022-01-24 20:05:40|92821.6|92796.6|92823.1|92798.1|92824.2|92799.2|92821.4|92796.4|39
1643054750000|2022-01-24 20:05:50|92823|92798|92825.9|92800.9|92826.1|92801.1|92823|92798|39
1643054760000|2022-01-24 20:06:00|92825.8|92800.8|92830.6|92805.6|92830.6|92805.6|92824.2|92799.2|44
1643054770000|2022-01-24 20:06:10|92830.4|92805.4|92823.6|92798.6|92830.6|92805.6|92823.6|92798.6|27
1643054780000|2022-01-24 20:06:20|92823.2|92798.2|92827.3|92802.3|92828.4|92803.4|92823.2|92798.2|33
1643054790000|2022-01-24 20:06:30|92827.1|92802.1|92820.2|92795.2|92827.4|92802.4|92819.8|92794.8|40
1643054800000|2022-01-24 20:06:40|92822.4|92797.4|92820.1|92795.1|92822.6|92797.6|92817.8|92792.8|41
1643054810000|2022-01-24 20:06:50|92820.9|92795.9|92821.7|92796.7|92822.1|92797.1|92819.7|92794.7|45
1643054820000|2022-01-24 20:07:00|92820.8|92795.8|92817.7|92792.7|92823|92798|92816.5|92791.5|59
1643054830000|2022-01-24 20:07:10|92816.6|92791.6|92820.1|92795.1|92820.1|92795.1|92815|92790|64
1643054840000|2022-01-24 20:07:20|92820.2|92795.2|92815.7|92790.7|92830.9|92797.1|92814.9|92779.6|64
1643054850000|2022-01-24 20:07:30|92815.9|92790.9|92822|92797|92823.9|92798.9|92815.4|92790.4|50
1643054860000|2022-01-24 20:07:40|92821.6|92796.6|92828.7|92803.7|92828.9|92803.9|92821|92796|57
1643054870000|2022-01-24 20:07:50|92827.9|92802.9|92828.7|92803.7|92828.7|92803.7|92826.2|92801.2|40
1643054880000|2022-01-24 20:08:00|92828.3|92803.3|92829.5|92804.5|92830.5|92805.5|92828.3|92803.3|47
1643054890000|2022-01-24 20:08:10|92829.4|92804.4|92831.1|92806.1|92833|92808|92827.7|92802.7|69
1643054900000|2022-01-24 20:08:20|92831.2|92806.2|92828.1|92803.1|92833.1|92808.1|92828.1|92803.1|47
1643054910000|2022-01-24 20:08:30|92829.4|92804.4|92828.5|92803.5|92830.9|92805.9|92828.2|92803.2|63
1643054920000|2022-01-24 20:08:40|92828.6|92803.6|92823.8|92798.8|92835.8|92810.8|92821.5|92796.5|48
1643054930000|2022-01-24 20:08:50|92824.6|92799.6|92826.6|92801.6|92827.4|92802.4|92823.3|92798.3|43
1643054940000|2022-01-24 20:09:00|92826.1|92801.1|92829.4|92804.4|92830.6|92805.6|92825.8|92800.8|49
1643054950000|2022-01-24 20:09:10|92829.2|92804.2|92829.7|92804.7|92830|92805|92827.5|92802.5|34
1643054960000|2022-01-24 20:09:20|92829.4|92804.4|92830.2|92805.2|92830.8|92805.8|92829.3|92804.3|30
1643054970000|2022-01-24 20:09:30|92830.4|92805.4|92830.5|92805.5|92830.7|92805.7|92829.8|92804.8|17
1643054980000|2022-01-24 20:09:40|92830.2|92805.2|92830.6|92805.6|92830.6|92805.6|92829.3|92804.3|25
1643054990000|2022-01-24 20:09:50|92830.2|92805.2|92825.9|92800.9|92830.7|92805.7|92825.1|92800.1|27
1643055000000|2022-01-24 20:10:00|92826.3|92801.3|92825.6|92800.6|92826.3|92801.3|92823.8|92798.8|28
1643055010000|2022-01-24 20:10:10|92826.4|92801.4|92827.6|92802.6|92832.9|92807.9|92826.4|92801.4|41
1643055020000|2022-01-24 20:10:20|92827.4|92802.4|92829.3|92804.3|92830.4|92805.4|92824.3|92799.3|44
1643055030000|2022-01-24 20:10:30|92829.7|92804.7|92832.3|92807.3|92832.7|92807.7|92828.9|92803.9|36
1643055040000|2022-01-24 20:10:40|92832.2|92807.2|92798|92773|92832.2|92807.2|92798|92773|61
1643055050000|2022-01-24 20:10:50|92797.7|92772.7|92798.5|92773.5|92798.5|92773.5|92796|92771|42
1643055060000|2022-01-24 20:11:00|92799|92774|92803.5|92778.5|92803.6|92778.6|92798.4|92773.4|32
1643055070000|2022-01-24 20:11:10|92803.7|92778.7|92809.4|92784.4|92810.5|92785.5|92803.7|92778.7|36
1643055080000|2022-01-24 20:11:20|92809|92784|92813.9|92788.9|92814|92789|92808.1|92783.1|34
1643055090000|2022-01-24 20:11:30|92813.1|92788.1|92811.4|92786.4|92813.1|92788.1|92810.8|92785.8|30
1643055100000|2022-01-24 20:11:40|92811.2|92786.2|92808.7|92783.7|92812.9|92787.9|92808.7|92783.7|20
1643055110000|2022-01-24 20:11:50|92807.5|92782.5|92803.3|92778.3|92807.7|92782.7|92803.3|92778.3|37
1643055120000|2022-01-24 20:12:00|92803.7|92778.7|92803.1|92778.1|92803.7|92778.7|92802.6|92777.6|24
1643055130000|2022-01-24 20:12:10|92803.4|92778.4|92806.2|92781.2|92807.2|92782.2|92803.3|92778.3|28
1643055140000|2022-01-24 20:12:20|92806.7|92781.7|92803.1|92778.1|92807.1|92782.1|92801|92776|31
1643055150000|2022-01-24 20:12:30|92802.7|92777.7|92802.5|92777.5|92803.1|92778.1|92802.2|92777.2|10
1643055160000|2022-01-24 20:12:40|92802.2|92777.2|92799.2|92774.2|92803.7|92778.7|92799.2|92774.2|33
1643055170000|2022-01-24 20:12:50|92799.5|92774.5|92803.9|92778.9|92804.1|92779.1|92799.1|92774.1|42
1643055180000|2022-01-24 20:13:00|92803.8|92778.8|92807.2|92782.2|92807.8|92782.8|92802.9|92777.9|34
1643055190000|2022-01-24 20:13:10|92807.1|92782.1|92807.1|92782.1|92807.8|92782.8|92807.1|92782.1|22
1643055200000|2022-01-24 20:13:20|92807|92782|92807.1|92782.1|92807.4|92782.4|92806.4|92781.4|26
1643055210000|2022-01-24 20:13:30|92806.9|92781.9|92807.2|92782.2|92807.6|92782.6|92806.9|92781.9|23
1643055220000|2022-01-24 20:13:40|92807.3|92782.3|92812.2|92787.2|92812.2|92787.2|92807.1|92782.1|31
1643055230000|2022-01-24 20:13:50|92812.5|92787.5|92812.1|92787.1|92816.3|92791.3|92811.3|92786.3|32
1643055240000|2022-01-24 20:14:00|92812.6|92787.6|92815.7|92790.7|92816.4|92791.4|92812.6|92787.6|21
1643055250000|2022-01-24 20:14:10|92816.1|92791.1|92815.9|92790.9|92816.1|92791.1|92815.4|92790.4|14
1643055260000|2022-01-24 20:14:20|92815.8|92790.8|92812.2|92787.2|92815.8|92790.8|92808.2|92783.2|39
1643055270000|2022-01-24 20:14:30|92812.5|92787.5|92812.2|92787.2|92812.8|92787.8|92811.3|92786.3|28
1643055280000|2022-01-24 20:14:40|92812.1|92787.1|92812|92787|92812.1|92787.1|92811.7|92786.7|14
1643055290000|2022-01-24 20:14:50|92812.2|92787.2|92811.8|92786.8|92812.4|92787.4|92811.7|92786.7|7
1643055300000|2022-01-24 20:15:00|92812|92787|92814.1|92789.1|92816.7|92791.7|92810.6|92785.6|45
1643055310000|2022-01-24 20:15:10|92814.7|92789.7|92814.3|92789.3|92816.2|92791.2|92814|92789|33
1643055320000|2022-01-24 20:15:20|92814.5|92789.5|92816.2|92791.2|92817.8|92792.8|92813|92788|35
1643055330000|2022-01-24 20:15:30|92814.9|92789.9|92812|92787|92815.7|92790.7|92811.1|92786.1|34
1643055340000|2022-01-24 20:15:40|92811.9|92786.9|92802|92777|92815|92790|92801.6|92776.6|34
1643055350000|2022-01-24 20:15:50|92801.9|92776.9|92808|92758|92808.2|92777.5|92795.1|92757.9|48
1643055360000|2022-01-24 20:16:00|92808.3|92758.3|92809.9|92759.9|92810.4|92760.4|92807.7|92757.7|37
1643055370000|2022-01-24 20:16:10|92809.7|92759.7|92772.9|92747.9|92809.7|92759.7|92770.2|92733.8|52
1643055380000|2022-01-24 20:16:20|92772.8|92747.8|92765.8|92740.8|92772.8|92747.8|92763.4|92738.4|52
1643055390000|2022-01-24 20:16:30|92765.2|92740.2|92764.9|92739.9|92765.9|92740.9|92764.9|92739.9|32
1643055400000|2022-01-24 20:16:40|92764.8|92739.8|92765.3|92740.3|92766.2|92741.2|92764.6|92739.6|26
1643055410000|2022-01-24 20:16:50|92765.4|92740.4|92767.6|92742.6|92783.7|92745.4|92765.4|92731.3|46
1643055420000|2022-01-24 20:17:00|92767.8|92742.8|92766.4|92741.4|92767.8|92742.8|92765.5|92740.5|28
1643055430000|2022-01-24 20:17:10|92766.5|92741.5|92766.8|92741.8|92779.7|92742.9|92765.9|92728.9|28
1643055440000|2022-01-24 20:17:20|92766.9|92741.9|92766|92741|92768.3|92743.3|92764.8|92739.8|29
1643055450000|2022-01-24 20:17:30|92766.1|92741.1|92769.8|92744.8|92769.8|92744.8|92766.1|92741.1|25
1643055460000|2022-01-24 20:17:40|92769.9|92744.9|92770.7|92745.7|92771|92746|92769.3|92744.3|32
1643055470000|2022-01-24 20:17:50|92770.8|92745.8|92770.5|92745.5|92770.8|92745.8|92769.7|92744.7|32
1643055480000|2022-01-24 20:18:00|92770.6|92745.6|92772.6|92747.6|92774.4|92749.4|92770.6|92745.6|32
1643055490000|2022-01-24 20:18:10|92772.8|92747.8|92771.3|92746.3|92773.4|92748.4|92769.6|92744.6|36
1643055500000|2022-01-24 20:18:20|92772.3|92747.3|92770.9|92745.9|92772.8|92747.8|92769.6|92744.6|28
1643055510000|2022-01-24 20:18:30|92771|92746|92771.2|92746.2|92771.4|92746.4|92769.7|92744.7|26
1643055520000|2022-01-24 20:18:40|92771.4|92746.4|92771.2|92746.2|92772.4|92747.4|92771.1|92746.1|17
1643055530000|2022-01-24 20:18:50|92771.4|92746.4|92776.7|92751.7|92778.7|92753.7|92771.4|92746.4|49
1643055540000|2022-01-24 20:19:00|92776.8|92751.8|92782.4|92757.4|92782.6|92757.6|92776.4|92751.4|36
1643055550000|2022-01-24 20:19:10|92782.7|92757.7|92787|92762|92787.9|92762.9|92782.4|92757.4|43
1643055560000|2022-01-24 20:19:20|92786.8|92761.8|92797.4|92772.4|92806.4|92772.6|92785.6|92755.5|49
1643055570000|2022-01-24 20:19:30|92795.7|92770.7|92801.6|92776.6|92801.7|92776.7|92794.2|92769.2|53
1643055580000|2022-01-24 20:19:40|92801.9|92776.9|92804.8|92779.8|92805|92780|92801.4|92776.4|49
1643055590000|2022-01-24 20:19:50|92804.7|92779.7|92803.6|92778.6|92804.9|92779.9|92803.6|92778.6|31
1643055600000|2022-01-24 20:20:00|92803.9|92778.9|92799.2|92774.2|92803.9|92778.9|92798.7|92773.7|39
1643055610000|2022-01-24 20:20:10|92798.8|92773.8|92798.1|92773.1|92799.5|92774.5|92797.6|92772.6|33
1643055620000|2022-01-24 20:20:20|92798.5|92773.5|92808.8|92758.8|92809|92773.6|92795.4|92758|48
1643055630000|2022-01-24 20:20:30|92808.1|92758.1|92794.6|92769.6|92809.4|92770.4|92792.6|92757.3|37
1643055640000|2022-01-24 20:20:40|92794.9|92769.9|92795.4|92770.4|92795.6|92770.6|92794.5|92769.5|33
1643055650000|2022-01-24 20:20:50|92795.5|92770.5|92809.8|92759.8|92809.8|92773|92794.9|92758.8|42
1643055660000|2022-01-24 20:21:00|92809.7|92759.7|92805.1|92755.1|92809.7|92759.7|92804.4|92754.4|33
1643055670000|2022-01-24 20:21:10|92804.7|92754.7|92795.5|92770.5|92809.5|92772|92791.5|92753|47
1643055680000|2022-01-24 20:21:20|92795.4|92770.4|92796.4|92771.4|92797|92772|92795|92770|27
1643055690000|2022-01-24 20:21:30|92796.6|92771.6|92796.9|92771.9|92797|92772|92796|92771|20
1643055700000|2022-01-24 20:21:40|92797.2|92772.2|92795|92770|92797.3|92772.3|92794.7|92769.7|20
1643055710000|2022-01-24 20:21:50|92797|92772|92792.7|92767.7|92799.6|92774.6|92791.3|92766.3|53
1643055720000|2022-01-24 20:22:00|92792.9|92767.9|92792.6|92767.6|92793.7|92768.7|92791.6|92766.6|36
1643055730000|2022-01-24 20:22:10|92792.5|92767.5|92790.3|92765.3|92792.5|92767.5|92787.8|92762.8|35
1643055740000|2022-01-24 20:22:20|92790.4|92765.4|92789.2|92764.2|92791.3|92766.3|92788.4|92763.4|11
1643055750000|2022-01-24 20:22:30|92789.7|92764.7|92787.7|92762.7|92790.3|92765.3|92787.7|92762.7|21
1643055760000|2022-01-24 20:22:40|92787.9|92762.9|92778.9|92753.9|92788.4|92763.4|92777.9|92752.9|45
1643055770000|2022-01-24 20:22:50|92778.4|92753.4|92779.6|92754.6|92780|92755|92778.4|92753.4|20
1643055780000|2022-01-24 20:23:00|92779.5|92754.5|92774.7|92749.7|92785.3|92754.5|92770|92732.6|43
1643055790000|2022-01-24 20:23:10|92775.4|92750.4|92765.5|92740.5|92780.6|92750.4|92763.4|92730.5|47
1643055800000|2022-01-24 20:23:20|92766|92741|92765|92740|92766|92741|92764.2|92739.2|30
1643055810000|2022-01-24 20:23:30|92765.1|92740.1|92765|92740|92765.8|92740.8|92764.9|92739.9|24
1643055820000|2022-01-24 20:23:40|92764.8|92739.8|92763|92738|92765.5|92740.5|92763|92738|25
1643055830000|2022-01-24 20:23:50|92762.9|92737.9|92763|92738|92763.8|92738.8|92762.2|92737.2|37
1643055840000|2022-01-24 20:24:00|92763.1|92738.1|92763.1|92738.1|92765.9|92740.9|92763.1|92738.1|37
1643055850000|2022-01-24 20:24:10|92763.3|92738.3|92763.5|92738.5|92764.8|92739.8|92763.3|92738.3|26
1643055860000|2022-01-24 20:24:20|92763.4|92738.4|92763.5|92738.5|92763.9|92738.9|92762.6|92737.6|25
1643055870000|2022-01-24 20:24:30|92763.4|92738.4|92762.8|92737.8|92767.1|92742.1|92762.6|92737.6|30
1643055880000|2022-01-24 20:24:40|92762.5|92737.5|92763.4|92738.4|92763.6|92738.6|92761.7|92736.7|32
1643055890000|2022-01-24 20:24:50|92763.3|92738.3|92762.6|92737.6|92763.7|92738.7|92762.6|92737.6|21
1643055900000|2022-01-24 20:25:00|92762.7|92737.7|92762.2|92737.2|92762.8|92737.8|92762|92737|31
1643055910000|2022-01-24 20:25:10|92762.3|92737.3|92759.2|92734.2|92763.6|92738.6|92759.2|92734.2|23
1643055920000|2022-01-24 20:25:20|92759.5|92734.5|92770.2|92745.2|92770.4|92745.4|92758.8|92733.8|49
1643055930000|2022-01-24 20:25:30|92769.6|92744.6|92776.5|92751.5|92776.9|92751.9|92769.4|92744.4|39
1643055940000|2022-01-24 20:25:40|92776.6|92751.6|92795.1|92745.1|92796|92753.5|92776.6|92739.2|41
1643055950000|2022-01-24 20:25:50|92795|92745|92795.1|92745.1|92795.8|92745.8|92792.6|92742.6|40
1643055960000|2022-01-24 20:26:00|92794.7|92744.7|92793.9|92743.9|92794.7|92744.7|92793.6|92743.6|22
1643055970000|2022-01-24 20:26:10|92793.7|92743.7|92789.3|92739.3|92794.2|92744.2|92789|92739|33
1643055980000|2022-01-24 20:26:20|92789.9|92739.9|92790.5|92740.5|92791.3|92741.3|92788.4|92738.4|39
1643055990000|2022-01-24 20:26:30|92790.9|92740.9|92790|92740|92790.9|92740.9|92787.9|92737.9|28
1643056000000|2022-01-24 20:26:40|92789.8|92739.8|92783.3|92733.3|92790.7|92740.7|92783.3|92733.3|40
1643056010000|2022-01-24 20:26:50|92784.1|92734.1|92774.9|92749.9|92788.4|92749.9|92774.9|92732.5|39
1643056020000|2022-01-24 20:27:00|92775.4|92750.4|92778.4|92753.4|92778.4|92753.4|92775.1|92750.1|31
1643056030000|2022-01-24 20:27:10|92778.2|92753.2|92782.7|92757.7|92782.8|92757.8|92777.9|92752.9|56
1643056040000|2022-01-24 20:27:20|92783.7|92758.7|92794.2|92769.2|92794.7|92769.7|92783.7|92758.7|49
1643056050000|2022-01-24 20:27:30|92794.4|92769.4|92797|92772|92798.6|92773.6|92793.7|92768.7|46
1643056060000|2022-01-24 20:27:40|92797.3|92772.3|92806.7|92781.7|92815.1|92782.1|92796.9|92765|43
1643056070000|2022-01-24 20:27:50|92806.9|92781.9|92809.6|92784.6|92810.1|92785.1|92806.9|92781.9|35
1643056080000|2022-01-24 20:28:00|92809.5|92784.5|92810.6|92785.6|92810.7|92785.7|92809|92784|30
1643056090000|2022-01-24 20:28:10|92810.4|92785.4|92806.4|92781.4|92810.5|92785.5|92805.6|92780.6|30
1643056100000|2022-01-24 20:28:20|92806.6|92781.6|92806.3|92781.3|92806.9|92781.9|92805.6|92780.6|26
1643056110000|2022-01-24 20:28:30|92806.4|92781.4|92806.1|92781.1|92806.5|92781.5|92804.6|92779.6|36
1643056120000|2022-01-24 20:28:40|92806.4|92781.4|92803.3|92778.3|92806.6|92781.6|92803.1|92778.1|31
1643056130000|2022-01-24 20:28:50|92803.4|92778.4|92803.7|92778.7|92804|92779|92803.1|92778.1|29
1643056140000|2022-01-24 20:29:00|92803.6|92778.6|92803.5|92778.5|92804.9|92779.9|92803.5|92778.5|31
1643056150000|2022-01-24 20:29:10|92803|92778|92798.6|92773.6|92803.5|92778.5|92795.5|92770.5|51
1643056160000|2022-01-24 20:29:20|92798.7|92773.7|92802.4|92777.4|92803.1|92778.1|92798.7|92773.7|42
1643056170000|2022-01-24 20:29:30|92802.5|92777.5|92800.8|92775.8|92803.3|92778.3|92800.3|92775.3|36
1643056180000|2022-01-24 20:29:40|92800.9|92775.9|92802.9|92777.9|92803.3|92778.3|92800.8|92775.8|24
1643056190000|2022-01-24 20:29:50|92803|92778|92803.2|92778.2|92803.6|92778.6|92801.8|92776.8|29
1643056200000|2022-01-24 20:30:00|92803.8|92778.8|92808.5|92783.5|92816.4|92783.5|92803.8|92766|48
1643056210000|2022-01-24 20:30:10|92808.7|92783.7|92825.9|92775.9|92854.6|92787.3|92804.6|92764.9|51
1643056220000|2022-01-24 20:30:20|92829.6|92779.6|92831|92781|92832.5|92782.5|92820.9|92770.9|66
1643056230000|2022-01-24 20:30:30|92831.4|92781.4|92830.4|92780.4|92840.3|92790.3|92829.6|92779.6|53
1643056240000|2022-01-24 20:30:40|92831.2|92781.2|92831.1|92781.1|92840.2|92783|92828.2|92766.7|48
1643056250000|2022-01-24 20:30:50|92830.1|92780.1|92816.5|92766.5|92832.5|92780.7|92812.7|92757.2|44
1643056260000|2022-01-24 20:31:00|92816.9|92766.9|92824.4|92774.4|92826.4|92776.4|92815.9|92765.9|57
1643056270000|2022-01-24 20:31:10|92825.2|92775.2|92828.4|92778.4|92829|92779|92824.4|92774.4|37
1643056280000|2022-01-24 20:31:20|92827.9|92777.9|92829.6|92779.6|92829.9|92779.9|92826.9|92776.9|35
1643056290000|2022-01-24 20:31:30|92829.2|92779.2|92825.2|92775.2|92832.8|92782.8|92824.8|92774.8|49
1643056300000|2022-01-24 20:31:40|92826.2|92776.2|92808.3|92726.8|92828.1|92778.1|92797|92726.8|57
1643056310000|2022-01-24 20:31:50|92807.2|92728.9|92779.8|92729.8|92807.2|92736.8|92779.6|92723.1|58
1643056320000|2022-01-24 20:32:00|92779.1|92729.1|92777.5|92727.5|92781.7|92731.7|92777.5|92727.5|42
1643056330000|2022-01-24 20:32:10|92777.6|92727.6|92776.7|92726.7|92778.6|92728.6|92776.7|92726.7|34
1643056340000|2022-01-24 20:32:20|92776.8|92726.8|92774.5|92724.5|92777.6|92727.6|92774|92724|39
1643056350000|2022-01-24 20:32:30|92774.7|92724.7|92759.7|92734.7|92775.6|92734.7|92759.3|92721.7|25
1643056360000|2022-01-24 20:32:40|92774.5|92724.5|92777.5|92727.5|92777.5|92727.5|92772.2|92722.2|36
1643056370000|2022-01-24 20:32:50|92777|92727|92776.9|92726.9|92778.6|92728.6|92776.4|92726.4|34
1643056380000|2022-01-24 20:33:00|92777|92727|92777.3|92727.3|92778.6|92728.6|92776.6|92726.6|32
1643056390000|2022-01-24 20:33:10|92777.5|92727.5|92778.1|92728.1|92778.7|92728.7|92776.6|92726.6|34
1643056400000|2022-01-24 20:33:20|92778.4|92728.4|92778.5|92728.5|92779.6|92729.6|92777.3|92727.3|28
1643056410000|2022-01-24 20:33:30|92778.6|92728.6|92753.4|92728.4|92778.6|92728.6|92753.4|92715.9|48
1643056420000|2022-01-24 20:33:40|92754.5|92729.5|92767.1|92717.1|92769.7|92729.5|92754.3|92716.5|32
1643056430000|2022-01-24 20:33:50|92767.3|92717.3|92763.6|92713.6|92767.3|92726|92750|92710.7|40
1643056440000|2022-01-24 20:34:00|92763.8|92713.8|92715.8|92665.8|92765.6|92715.6|92715.8|92653.9|50
1643056450000|2022-01-24 20:34:10|92728.2|92653.2|92688.1|92638.1|92728.2|92662.3|92685.1|92621.4|70
1643056460000|2022-01-24 20:34:20|92688|92638|92734.9|92658.2|92735.1|92661.9|92676.7|92615.4|69
1643056470000|2022-01-24 20:34:30|92734.7|92657.2|92730.1|92652.6|92738|92671.5|92720.8|92646.3|65
1643056480000|2022-01-24 20:34:40|92715.8|92665.8|92714.2|92664.2|92728|92666.7|92711.7|92650.1|60
1643056490000|2022-01-24 20:34:50|92715.2|92665.2|92718|92668|92727.7|92669.2|92715.2|92652.8|43
1643056500000|2022-01-24 20:35:00|92727.2|92656.1|92735.1|92685.1|92746.3|92685.1|92716.9|92655.7|58
1643056510000|2022-01-24 20:35:10|92734.4|92684.4|92750.5|92679.1|92750.9|92690.7|92733.5|92673.8|36
1643056520000|2022-01-24 20:35:20|92739.6|92689.6|92740.9|92690.9|92745.4|92695.4|92736.8|92686.8|52
1643056530000|2022-01-24 20:35:30|92742.2|92692.2|92746.8|92696.8|92748.5|92698.5|92741.7|92691.7|36
1643056540000|2022-01-24 20:35:40|92747.1|92697.1|92745.4|92695.4|92749.9|92699.9|92744.7|92694.7|32
1643056550000|2022-01-24 20:35:50|92744.9|92694.9|92745.2|92695.2|92748.3|92698.3|92744.6|92694.6|38
1643056560000|2022-01-24 20:36:00|92745.7|92695.7|92751.2|92701.2|92751.5|92701.5|92741.9|92691.9|50
1643056570000|2022-01-24 20:36:10|92751.1|92701.1|92751.6|92701.6|92753.5|92703.5|92749.7|92699.7|28
1643056580000|2022-01-24 20:36:20|92751.9|92701.9|92761.5|92711.5|92761.7|92711.7|92746.9|92696.9|43
1643056590000|2022-01-24 20:36:30|92762.6|92712.6|92780.4|92730.4|92795.8|92732.6|92761.7|92711|63
1643056600000|2022-01-24 20:36:40|92790.9|92720.8|92801.6|92724.7|92802.2|92735.8|92780.2|92718.6|52
1643056610000|2022-01-24 20:36:50|92800.9|92722|92812.2|92762.2|92822.6|92764.5|92788.7|92721.1|57
1643056620000|2022-01-24 20:37:00|92812.1|92762.1|92798.7|92748.7|92813|92763|92796.1|92746.1|44
1643056630000|2022-01-24 20:37:10|92798.9|92748.9|92771.8|92721.8|92798.9|92748.9|92762.1|92721.1|54
1643056640000|2022-01-24 20:37:20|92769.8|92719.8|92767.7|92717.7|92772.2|92733.6|92755.8|92717.6|28
1643056650000|2022-01-24 20:37:30|92768.7|92718.7|92767.7|92717.7|92770.9|92720.9|92766.1|92716.1|25
1643056660000|2022-01-24 20:37:40|92767.1|92717.1|92765.3|92715.3|92768.7|92718.7|92765.3|92715.3|18
1643056670000|2022-01-24 20:37:50|92765.2|92715.2|92766.9|92716.9|92766.9|92716.9|92763.3|92713.3|32
1643056680000|2022-01-24 20:38:00|92766.4|92716.4|92719.8|92669.8|92766.4|92716.4|92710.5|92645.6|63
1643056690000|2022-01-24 20:38:10|92720.1|92670.1|92726.3|92676.3|92727|92677|92719.7|92669.7|45
1643056700000|2022-01-24 20:38:20|92726.7|92676.7|92717.2|92667.2|92727.7|92677.7|92717.2|92667.2|48
1643056710000|2022-01-24 20:38:30|92717.7|92667.7|92724.1|92674.1|92725|92675|92717.3|92667.3|41
1643056720000|2022-01-24 20:38:40|92723.9|92673.9|92718.8|92668.8|92724.6|92674.6|92717.5|92667.5|41
1643056730000|2022-01-24 20:38:50|92718.5|92668.5|92721.8|92671.8|92722.1|92672.1|92717.9|92667.9|32
1643056740000|2022-01-24 20:39:00|92722.2|92672.2|92726.6|92676.6|92726.9|92676.9|92720.6|92670.6|54
1643056750000|2022-01-24 20:39:10|92727.6|92677.6|92753.3|92703.3|92768.9|92704.8|92724.9|92676.6|61
1643056760000|2022-01-24 20:39:20|92754.9|92704.9|92707.7|92657.7|92755.3|92705.3|92701.4|92651.4|75
1643056770000|2022-01-24 20:39:30|92708|92658|92708.5|92658.5|92711.2|92661.2|92701.5|92651.5|69
1643056780000|2022-01-24 20:39:40|92708.2|92658.2|92729|92679|92729|92696.5|92704|92658.2|61
1643056790000|2022-01-24 20:39:50|92729.9|92679.9|92726.8|92676.8|92746.6|92706.4|92722.8|92674|70
1643056800000|2022-01-24 20:40:00|92724.2|92674.2|92723.1|92673.1|92729.9|92686.7|92710|92673|54
1643056810000|2022-01-24 20:40:10|92723.4|92673.4|92723.6|92673.6|92727.1|92688.2|92711.7|92672.7|35
1643056820000|2022-01-24 20:40:20|92724.8|92674.8|92711.6|92686.6|92726.7|92686.7|92710.6|92671.9|35
1643056830000|2022-01-24 20:40:30|92711.7|92686.7|92669.7|92619.7|92719.7|92686.8|92669.7|92619.7|70
1643056840000|2022-01-24 20:40:40|92669.3|92619.3|92669.4|92619.4|92669.4|92619.4|92666.5|92616.5|42
1643056850000|2022-01-24 20:40:50|92669|92619|92680.8|92630.8|92681.2|92631.2|92669|92619|51
1643056860000|2022-01-24 20:41:00|92680.9|92630.9|92685.2|92635.2|92685.5|92635.5|92680.5|92630.5|48
1643056870000|2022-01-24 20:41:10|92685.5|92635.5|92717.5|92667.5|92719.4|92669.4|92683.5|92633.5|71
1643056880000|2022-01-24 20:41:20|92716.3|92666.3|92717.2|92667.2|92719.3|92669.3|92715|92665|52
1643056890000|2022-01-24 20:41:30|92717|92667|92715.5|92665.5|92717.6|92667.6|92715|92665|38
1643056900000|2022-01-24 20:41:40|92714.8|92664.8|92719|92669|92719|92669|92713.5|92663.5|39
1643056910000|2022-01-24 20:41:50|92719.8|92669.8|92709.2|92684.2|92719.8|92684.5|92707.5|92665.2|38
1643056920000|2022-01-24 20:42:00|92709.1|92684.1|92709.9|92684.9|92711.4|92686.4|92708.8|92683.8|33
1643056930000|2022-01-24 20:42:10|92709.3|92684.3|92717.1|92692.1|92727.6|92692.2|92709.3|92677|27
1643056940000|2022-01-24 20:42:20|92716.2|92691.2|92715.9|92690.9|92717.7|92692.7|92713.9|92688.9|37
1643056950000|2022-01-24 20:42:30|92716.3|92691.3|92713.7|92688.7|92716.8|92691.8|92712.8|92687.8|48
1643056960000|2022-01-24 20:42:40|92713.1|92688.1|92723.6|92673.6|92725.5|92688.5|92711|92672.4|38
1643056970000|2022-01-24 20:42:50|92722.8|92672.8|92724.7|92674.7|92725.6|92675.6|92722.2|92672.2|28
1643056980000|2022-01-24 20:43:00|92724.9|92674.9|92713.3|92663.3|92726.6|92676.6|92713.3|92663.3|51
1643056990000|2022-01-24 20:43:10|92714.7|92664.7|92722.6|92672.6|92722.9|92672.9|92714.3|92664.3|40
1643057000000|2022-01-24 20:43:20|92721.7|92671.7|92720.4|92670.4|92724.7|92674.7|92720.4|92670.4|30
1643057010000|2022-01-24 20:43:30|92722.2|92672.2|92706.5|92656.5|92724.3|92674.3|92696.6|92640.5|56
1643057020000|2022-01-24 20:43:40|92708.3|92658.3|92711.2|92661.2|92720.1|92662.2|92706.5|92649.3|46
1643057030000|2022-01-24 20:43:50|92710.2|92660.2|92701.2|92651.2|92715|92662.1|92696.1|92636.6|59
1643057040000|2022-01-24 20:44:00|92703.7|92653.7|92702.4|92652.4|92707.7|92655|92695.9|92635.9|56
1643057050000|2022-01-24 20:44:10|92702.2|92652.2|92708.5|92658.5|92713.1|92659|92693.3|92629.2|58
1643057060000|2022-01-24 20:44:20|92709.1|92659.1|92696.9|92646.9|92709.7|92673.1|92693.6|92646.5|53
1643057070000|2022-01-24 20:44:30|92697.7|92647.7|92702.6|92652.6|92705.4|92655.4|92696.7|92646.7|58
1643057080000|2022-01-24 20:44:40|92702.9|92652.9|92700.9|92650.9|92702.9|92652.9|92699.8|92649.8|33
1643057090000|2022-01-24 20:44:50|92701.2|92651.2|92699.9|92649.9|92702.4|92652.4|92699.1|92649.1|21
1643057100000|2022-01-24 20:45:00|92700.1|92650.1|92701.1|92651.1|92704.1|92663.4|92686.9|92648.5|44
1643057110000|2022-01-24 20:45:10|92701.2|92651.2|92706.4|92656.4|92709.1|92659.1|92697.6|92647.6|54
1643057120000|2022-01-24 20:45:20|92706.2|92656.2|92706.8|92656.8|92709|92659|92705.9|92655.9|28
1643057130000|2022-01-24 20:45:30|92707|92657|92709.5|92659.5|92710|92660|92706.7|92656.7|36
1643057140000|2022-01-24 20:45:40|92709.4|92659.4|92708.4|92658.4|92710.5|92660.5|92703.2|92653.2|40
1643057150000|2022-01-24 20:45:50|92709|92659|92706.3|92656.3|92709.9|92659.9|92704|92654|41
1643057160000|2022-01-24 20:46:00|92707.7|92657.7|92719.3|92669.3|92732.7|92674.1|92707.7|92654.9|50
1643057170000|2022-01-24 20:46:10|92720.7|92670.7|92723.7|92673.7|92734.8|92676.7|92719.2|92656.2|40
1643057180000|2022-01-24 20:46:20|92723.9|92673.9|92740.8|92690.8|92750.4|92691.1|92723.9|92664.2|54
1643057190000|2022-01-24 20:46:30|92740|92690|92744.7|92694.7|92756.5|92698.7|92738.7|92684.8|55
1643057200000|2022-01-24 20:46:40|92746.5|92696.5|92751.4|92679.8|92756.3|92696.5|92740.4|92678.9|46
1643057210000|2022-01-24 20:46:50|92740.9|92690.9|92752.4|92680.8|92752.8|92690.9|92739.9|92678.1|38
1643057220000|2022-01-24 20:47:00|92745.3|92680.9|92741.8|92691.8|92746.2|92696.2|92741.6|92680.9|39
1643057230000|2022-01-24 20:47:10|92741.9|92691.9|92744.2|92694.2|92749.4|92697.3|92739.3|92678.3|44
1643057240000|2022-01-24 20:47:20|92744.9|92694.9|92744.5|92694.5|92746.8|92696.8|92742.4|92692.4|42
1643057250000|2022-01-24 20:47:30|92744.3|92694.3|92730.9|92680.9|92744.3|92694.3|92729.4|92679.4|53
1643057260000|2022-01-24 20:47:40|92730.6|92680.6|92731.4|92681.4|92733.8|92683.8|92728.7|92678.7|40
1643057270000|2022-01-24 20:47:50|92729.5|92679.5|92731.7|92661.4|92732.3|92681.1|92719.9|92657.1|51
1643057280000|2022-01-24 20:48:00|92722.4|92672.4|92720.2|92670.2|92732.7|92675.6|92714.8|92655.4|66
1643057290000|2022-01-24 20:48:10|92719.1|92669.1|92716.7|92666.7|92733|92672.2|92715.4|92656.9|47
1643057300000|2022-01-24 20:48:20|92718.3|92668.3|92723.7|92673.7|92723.7|92673.7|92716.1|92666.1|32
1643057310000|2022-01-24 20:48:30|92722.7|92672.7|92713.3|92663.3|92726.6|92676.6|92708.3|92658.3|56
1643057320000|2022-01-24 20:48:40|92711.8|92661.8|92692.4|92642.4|92714.7|92664.7|92690.8|92640.8|69
1643057330000|2022-01-24 20:48:50|92695.4|92645.4|92694.4|92644.4|92695.7|92645.7|92692.3|92642.3|30
1643057340000|2022-01-24 20:49:00|92694.7|92644.7|92694.4|92644.4|92696.3|92646.3|92693.1|92643.1|27
1643057350000|2022-01-24 20:49:10|92693.9|92643.9|92693.8|92643.8|92695|92645|92692.9|92642.9|23
1643057360000|2022-01-24 20:49:20|92694.2|92644.2|92683.2|92658.2|92698.9|92660.9|92683.2|92644.2|29
1643057370000|2022-01-24 20:49:30|92683.8|92658.8|92697.3|92647.3|92699.3|92663.5|92683.6|92645.7|44
1643057380000|2022-01-24 20:49:40|92698.2|92648.2|92691.6|92666.6|92699|92666.6|92689.6|92645.7|22
1643057390000|2022-01-24 20:49:50|92691.7|92666.7|92687.1|92662.1|92700.8|92666.9|92686.9|92649.4|38
1643057400000|2022-01-24 20:50:00|92688|92663|92680.7|92655.7|92695.6|92663|92678.7|92642.5|37
1643057410000|2022-01-24 20:50:10|92680.9|92655.9|92679.7|92654.7|92680.9|92655.9|92677.7|92652.7|43
1643057420000|2022-01-24 20:50:20|92679.5|92654.5|92679.3|92654.3|92680|92655|92678.4|92653.4|37
1643057430000|2022-01-24 20:50:30|92679.2|92654.2|92676.5|92651.5|92679.4|92654.4|92675.7|92650.7|30
1643057440000|2022-01-24 20:50:40|92677|92652|92678.1|92653.1|92679.3|92654.3|92676|92651|37
1643057450000|2022-01-24 20:50:50|92677.2|92652.2|92679.1|92654.1|92694.1|92655.8|92677.2|92640.3|51
1643057460000|2022-01-24 20:51:00|92679.8|92654.8|92677|92652|92692.5|92655.5|92676|92638|49
1643057470000|2022-01-24 20:51:10|92675|92650|92697|92647|92698|92654.9|92675|92637.3|62
1643057480000|2022-01-24 20:51:20|92697.5|92647.5|92694.9|92644.9|92697.5|92647.5|92692.1|92642.1|49
1643057490000|2022-01-24 20:51:30|92694.3|92644.3|92696.4|92646.4|92698.1|92648.1|92693.7|92643.7|44
1643057500000|2022-01-24 20:51:40|92696.8|92646.8|92697.3|92647.3|92697.5|92647.5|92696.5|92646.5|30
1643057510000|2022-01-24 20:51:50|92697.4|92647.4|92697.2|92647.2|92702.2|92652.2|92695.9|92645.9|26
1643057520000|2022-01-24 20:52:00|92697.8|92647.8|92696.3|92646.3|92699.8|92658.7|92679.4|92640|57
1643057530000|2022-01-24 20:52:10|92696.7|92646.7|92693.8|92643.8|92697.7|92647.7|92693.1|92643.1|41
1643057540000|2022-01-24 20:52:20|92694.4|92644.4|92714.7|92664.7|92717.6|92667.6|92692.2|92642.2|47
1643057550000|2022-01-24 20:52:30|92714.4|92664.4|92713.1|92663.1|92716.1|92666.1|92712.2|92662.2|41
1643057560000|2022-01-24 20:52:40|92716.8|92666.8|92716.2|92666.2|92719.6|92669.6|92712.6|92662.6|65
1643057570000|2022-01-24 20:52:50|92716|92666|92713.3|92663.3|92719.9|92669.9|92712.8|92662.8|71
1643057580000|2022-01-24 20:53:00|92713.1|92663.1|92715.8|92665.8|92719.2|92669.2|92713|92663|44
1643057590000|2022-01-24 20:53:10|92699.5|92674.5|92713.4|92663.4|92718.5|92679.8|92699.1|92662.7|62
1643057600000|2022-01-24 20:53:20|92716.1|92666.1|92703.4|92678.4|92718.4|92678.7|92699.8|92660.3|58
1643057610000|2022-01-24 20:53:30|92704.5|92679.5|92716.6|92666.6|92718.9|92683|92703.4|92665.6|46
1643057620000|2022-01-24 20:53:40|92717.5|92667.5|92704.9|92679.9|92718.2|92682.3|92704.7|92666.2|44
1643057630000|2022-01-24 20:53:50|92705.6|92680.6|92723.1|92673.1|92723.7|92685.5|92702.4|92667.4|51
1643057640000|2022-01-24 20:54:00|92724.8|92674.8|92718.9|92668.9|92725.3|92684.8|92706.7|92667|45
1643057650000|2022-01-24 20:54:10|92719.1|92669.1|92707.8|92682.8|92719.5|92683.8|92705.2|92667.1|34
1643057660000|2022-01-24 20:54:20|92707|92682|92705.8|92680.8|92708.7|92683.7|92705.4|92680.4|33
1643057670000|2022-01-24 20:54:30|92705.6|92680.6|92722.3|92672.3|92722.3|92681.5|92703.4|92666.2|42
1643057680000|2022-01-24 20:54:40|92720.4|92670.4|92706.3|92681.3|92720.8|92682.6|92703.7|92665.5|50
1643057690000|2022-01-24 20:54:50|92708.3|92683.3|92725.7|92675.7|92725.8|92684.5|92706.2|92673.4|29
1643057700000|2022-01-24 20:55:00|92725.5|92675.5|92726.6|92676.6|92728.7|92678.7|92720.9|92670.9|59
1643057710000|2022-01-24 20:55:10|92726.2|92676.2|92725.7|92675.7|92727.6|92677.6|92723.9|92673.9|40
1643057720000|2022-01-24 20:55:20|92725.8|92675.8|92728|92678|92728.1|92678.1|92724.8|92674.8|37
1643057730000|2022-01-24 20:55:30|92727.4|92677.4|92719.2|92669.2|92728.7|92687.5|92709.8|92669.2|53
1643057740000|2022-01-24 20:55:40|92720.9|92670.9|92720.5|92670.5|92727.1|92677.1|92719.1|92669.1|60
1643057750000|2022-01-24 20:55:50|92720.9|92670.9|92719.5|92669.5|92723.3|92673.3|92719|92669|41
1643057760000|2022-01-24 20:56:00|92719.2|92669.2|92704.7|92679.7|92720.6|92683.3|92704.5|92667.6|45
1643057770000|2022-01-24 20:56:10|92704.8|92679.8|92717.8|92667.8|92719.8|92679.9|92703.5|92666.1|55
1643057780000|2022-01-24 20:56:20|92718.1|92668.1|92733.4|92683.4|92733.4|92683.4|92715.5|92665.5|49
1643057790000|2022-01-24 20:56:30|92733|92683|92749.6|92699.6|92755|92702.4|92729.8|92679|47
1643057800000|2022-01-24 20:56:40|92750.1|92700.1|92750.6|92700.6|92760.7|92701.2|92748.2|92687.4|38
1643057810000|2022-01-24 20:56:50|92751.2|92701.2|92749|92699|92752.7|92702.7|92749|92699|35
1643057820000|2022-01-24 20:57:00|92749.2|92699.2|92747.7|92697.7|92750.7|92700.7|92747.7|92697.7|31
1643057830000|2022-01-24 20:57:10|92747.8|92697.8|92753.2|92703.2|92758.6|92705.3|92747.8|92688.2|36
1643057840000|2022-01-24 20:57:20|92750.5|92700.5|92756.9|92706.9|92756.9|92706.9|92750|92700|32
1643057850000|2022-01-24 20:57:30|92756|92706|92724.1|92699.1|92758.1|92708.6|92724.1|92683.2|66
1643057860000|2022-01-24 20:57:40|92724|92699|92735|92685|92736.9|92699.1|92723.1|92683.6|53
1643057870000|2022-01-24 20:57:50|92735.2|92685.2|92735.9|92685.9|92736.9|92686.9|92733.5|92683.5|37
1643057880000|2022-01-24 20:58:00|92735.3|92685.3|92739.7|92689.7|92746.7|92710.8|92733|92683|49
1643057890000|2022-01-24 20:58:10|92740.6|92690.6|92742.7|92692.7|92744.8|92694.8|92737.5|92687.5|50
1643057900000|2022-01-24 20:58:20|92742.8|92692.8|92745.5|92695.5|92745.5|92695.5|92741.6|92691.6|41
1643057910000|2022-01-24 20:58:30|92746.4|92696.4|92744.9|92694.9|92747|92697|92741.4|92691.4|49
1643057920000|2022-01-24 20:58:40|92745|92695|92728.1|92703.1|92745|92705.1|92726.2|92692|48
1643057930000|2022-01-24 20:58:50|92726.6|92701.6|92731.2|92706.2|92738.8|92708.5|92724.9|92688.5|41
1643057940000|2022-01-24 20:59:00|92733.5|92708.5|92743.7|92693.7|92745.3|92708.5|92729.7|92691.1|52
1643057950000|2022-01-24 20:59:10|92743.6|92693.6|92741.1|92691.1|92747.3|92697.3|92741|92691|44
1643057960000|2022-01-24 20:59:20|92742.3|92692.3|92744.4|92694.4|92745.6|92708.1|92733.1|92690.9|38
1643057970000|2022-01-24 20:59:30|92744.5|92694.5|92741.4|92691.4|92744.5|92694.5|92740.6|92690.6|47
1643057980000|2022-01-24 20:59:40|92741.7|92691.7|92739.7|92689.7|92743|92693|92738.8|92688.8|48
1643057990000|2022-01-24 20:59:50|92740|92690|92740.2|92715.2|92750|92715.9|92738.6|92690|53
1643058000000|2022-01-24 21:00:00|92757.9|92707.9|92767.1|92717.1|92773.5|92723.5|92756|92706|72
1643058010000|2022-01-24 21:00:10|92765.5|92715.5|92764.6|92714.6|92771.4|92721.4|92763.9|92713.9|48
1643058020000|2022-01-24 21:00:20|92765.3|92715.3|92768|92718|92768.6|92718.6|92764.1|92714.1|37
1643058030000|2022-01-24 21:00:30|92768.5|92718.5|92761.4|92711.4|92771.4|92718.5|92760.5|92700.5|26
1643058040000|2022-01-24 21:00:40|92761.2|92711.2|92769|92719|92769.8|92719|92759.5|92699.8|22
1643058050000|2022-01-24 21:00:50|92769.2|92719.2|92770.8|92720.8|92770.8|92720.8|92765.3|92715.3|25
1643058060000|2022-01-24 21:01:00|92768.4|92718.4|92768.9|92718.9|92772.1|92722.1|92765.7|92715.7|43
1643058070000|2022-01-24 21:01:10|92767.7|92717.7|92769.6|92719.6|92772.8|92722.8|92767.2|92717.2|32
1643058080000|2022-01-24 21:01:20|92769.9|92719.9|92779.6|92729.6|92781.3|92740.6|92755|92719.3|36
1643058090000|2022-01-24 21:01:30|92780|92730|92776.5|92726.5|92781.2|92731.2|92772.6|92722.6|51
1643058100000|2022-01-24 21:01:40|92779.6|92729.6|92783.1|92733.1|92788.1|92750|92771.6|92729.6|35
1643058110000|2022-01-24 21:01:50|92784.2|92734.2|92778.1|92728.1|92784.2|92741|92765.3|92727|31
1643058120000|2022-01-24 21:02:00|92778.8|92728.8|92775|92725|92779.2|92729.2|92773|92723|19
1643058130000|2022-01-24 21:02:10|92774.6|92724.6|92789.2|92739.2|92789.2|92739.2|92774.6|92724.6|38
1643058140000|2022-01-24 21:02:20|92789.1|92739.1|92785.9|92735.9|92791.9|92755.4|92780.4|92735|22
1643058150000|2022-01-24 21:02:30|92786.2|92736.2|92789.5|92739.5|92791.1|92741.1|92786.2|92736.2|37
1643058160000|2022-01-24 21:02:40|92789|92739|92789.1|92739.1|92790.1|92740.1|92787.7|92737.7|20
1643058170000|2022-01-24 21:02:50|92787.5|92737.5|92786|92736|92789.5|92739.5|92785.9|92735.9|33
1643058180000|2022-01-24 21:03:00|92784.5|92734.5|92782.8|92732.8|92788.1|92738.1|92782.8|92732.8|40
1643058190000|2022-01-24 21:03:10|92783.9|92733.9|92782.2|92732.2|92783.9|92733.9|92780.6|92730.6|29
1643058200000|2022-01-24 21:03:20|92780.7|92730.7|92782.5|92732.5|92782.7|92732.7|92780.5|92730.5|22
1643058210000|2022-01-24 21:03:30|92782.2|92732.2|92783.3|92733.3|92783.3|92733.3|92782|92732|12
1643058220000|2022-01-24 21:03:40|92782.4|92732.4|92786.2|92736.2|92786.2|92736.2|92781.5|92731.5|20
1643058230000|2022-01-24 21:03:50|92786.6|92736.6|92785.6|92735.6|92786.8|92736.8|92784.2|92734.2|21
1643058240000|2022-01-24 21:04:00|92785.8|92735.8|92786.1|92736.1|92787|92737|92785.7|92735.7|17
1643058250000|2022-01-24 21:04:10|92786.3|92736.3|92785.7|92735.7|92788.2|92738.2|92785.4|92735.4|23
1643058260000|2022-01-24 21:04:20|92786.2|92736.2|92784.7|92734.7|92787.3|92737.3|92784.7|92734.7|26
1643058270000|2022-01-24 21:04:30|92784.6|92734.6|92783.9|92733.9|92785.1|92735.1|92781.8|92731.8|28
1643058280000|2022-01-24 21:04:40|92783.2|92733.2|92781.4|92731.4|92785.6|92746.9|92771.9|92731.4|25
1643058290000|2022-01-24 21:04:50|92782.6|92732.6|92779|92729|92782.6|92732.6|92775.7|92725.7|40
1643058300000|2022-01-24 21:05:00|92779.2|92729.2|92779.4|92729.4|92782.1|92732.1|92777.5|92727.5|37
1643058310000|2022-01-24 21:05:10|92778.6|92728.6|92767.6|92742.6|92780.1|92744|92766.6|92727.8|15
1643058320000|2022-01-24 21:05:20|92767|92742|92766.2|92741.2|92767.5|92742.5|92765.9|92740.9|11
1643058330000|2022-01-24 21:05:30|92767.2|92742.2|92772.5|92747.5|92785.7|92749.7|92765.5|92727.6|26
1643058340000|2022-01-24 21:05:40|92771.9|92746.9|92775.3|92750.3|92775.8|92750.8|92771.2|92746.2|14
1643058350000|2022-01-24 21:05:50|92775.2|92750.2|92774.9|92749.9|92775.4|92750.4|92768.2|92743.2|20
1643058360000|2022-01-24 21:06:00|92772.6|92747.6|92769.1|92744.1|92775|92750|92766.9|92741.9|29
1643058370000|2022-01-24 21:06:10|92768.2|92743.2|92768.7|92743.7|92770.7|92745.7|92766.7|92741.7|20
1643058380000|2022-01-24 21:06:20|92769.4|92744.4|92768.6|92743.6|92770|92745|92767.9|92742.9|17
1643058390000|2022-01-24 21:06:30|92768.3|92743.3|92765.5|92740.5|92769|92744|92765.5|92740.5|12
1643058400000|2022-01-24 21:06:40|92763.9|92738.9|92769.5|92744.5|92780.5|92748.2|92763.8|92726.6|23
1643058410000|2022-01-24 21:06:50|92770.8|92745.8|92762.1|92737.1|92778.2|92745.8|92762.1|92718|33
1643058420000|2022-01-24 21:07:00|92761.9|92736.9|92773.7|92723.7|92773.7|92737.3|92757.7|92721|26
1643058430000|2022-01-24 21:07:10|92772.4|92722.4|92758.8|92733.8|92772.4|92736.2|92758.6|92719.9|32
1643058440000|2022-01-24 21:07:20|92759|92734|92770.3|92720.3|92770.3|92734|92757.5|92720.3|11
1643058450000|2022-01-24 21:07:30|92769.9|92719.9|92747.5|92722.5|92770.4|92729.8|92747.4|92716.6|36
1643058460000|2022-01-24 21:07:40|92748.2|92723.2|92759.5|92709.5|92762.7|92723.2|92747.6|92709.4|15
1643058470000|2022-01-24 21:07:50|92761.3|92711.3|92758.4|92708.4|92761.3|92711.3|92757.9|92707.9|6
1643058480000|2022-01-24 21:08:00|92758.9|92708.9|92749.4|92699.4|92759.3|92709.3|92743.7|92693.7|34
1643058490000|2022-01-24 21:08:10|92748|92698|92739.9|92689.9|92748|92698|92739.2|92689.2|57
1643058500000|2022-01-24 21:08:20|92740.1|92690.1|92742.4|92692.4|92742.6|92692.6|92739.3|92689.3|26
1643058510000|2022-01-24 21:08:30|92742.5|92692.5|92721.5|92696.5|92742.9|92697.7|92721.5|92685.7|36
1643058520000|2022-01-24 21:08:40|92721.7|92696.7|92722.2|92697.2|92723.8|92698.8|92720.2|92695.2|24
1643058530000|2022-01-24 21:08:50|92722.7|92697.7|92717.3|92692.3|92723.5|92698.5|92717.2|92692.2|26
1643058540000|2022-01-24 21:09:00|92717.5|92692.5|92714.9|92689.9|92718|92693|92714.4|92689.4|39
1643058550000|2022-01-24 21:09:10|92714.6|92689.6|92712.5|92687.5|92723.7|92689.7|92711.7|92668.1|23
1643058560000|2022-01-24 21:09:20|92712.3|92687.3|92712.2|92687.2|92713|92688|92710.6|92685.6|15
1643058570000|2022-01-24 21:09:30|92711.6|92686.6|92711|92686|92712.1|92687.1|92710.4|92685.4|13
1643058580000|2022-01-24 21:09:40|92711.1|92686.1|92710|92685|92711.2|92686.2|92709.4|92684.4|5
1643058590000|2022-01-24 21:09:50|92708.5|92683.5|92710.7|92685.7|92713.1|92688.1|92708.5|92683.5|16
1643058600000|2022-01-24 21:10:00|92711.5|92686.5|92713.6|92688.6|92713.9|92688.9|92709.4|92684.4|19
1643058610000|2022-01-24 21:10:10|92722.2|92672.2|92712.8|92687.8|92723.4|92688.6|92711.7|92672.2|15
1643058620000|2022-01-24 21:10:20|92710.9|92685.9|92712|92687|92712.2|92687.2|92710.9|92685.9|8
1643058630000|2022-01-24 21:10:30|92712.4|92687.4|92712|92687|92714|92689|92711.6|92686.6|8
1643058640000|2022-01-24 21:10:40|92720.7|92670.7|92710.5|92685.5|92722.5|92689.1|92710.5|92670.7|11
1643058650000|2022-01-24 21:10:50|92711|92686|92709.9|92684.9|92711.6|92686.6|92706.2|92681.2|22
1643058660000|2022-01-24 21:11:00|92709.8|92684.8|92708.9|92683.9|92710.5|92685.5|92707.9|92682.9|16
1643058670000|2022-01-24 21:11:10|92709.1|92684.1|92709.4|92684.4|92710|92685|92707.6|92682.6|12
1643058680000|2022-01-24 21:11:20|92709.8|92684.8|92707.4|92682.4|92710.1|92685.1|92707|92682|9
1643058690000|2022-01-24 21:11:30|92717.9|92667.9|92705.8|92680.8|92718.7|92684.9|92705.8|92667.9|13
1643058700000|2022-01-24 21:11:40|92705.6|92680.6|92703.1|92678.1|92706.2|92681.2|92703.1|92678.1|24
1643058710000|2022-01-24 21:11:50|92703.2|92678.2|92702.5|92677.5|92703.6|92678.6|92702.3|92677.3|17
1643058720000|2022-01-24 21:12:00|92702.8|92677.8|92714.8|92664.8|92714.9|92678.5|92701.8|92664.5|16
1643058730000|2022-01-24 21:12:10|92715.4|92665.4|92708.5|92658.5|92715.4|92672.6|92697.1|92655.3|54
1643058740000|2022-01-24 21:12:20|92708.6|92658.6|92702.2|92652.2|92710.4|92660.4|92699.8|92649.8|46
1643058750000|2022-01-24 21:12:30|92702|92652|92691|92641|92702|92652|92689|92639|53
1643058760000|2022-01-24 21:12:40|92691.5|92641.5|92690.4|92640.4|92694.1|92644.1|92688.3|92638.3|38
1643058770000|2022-01-24 21:12:50|92690.7|92640.7|92688|92638|92690.7|92640.7|92686.9|92636.9|24
1643058780000|2022-01-24 21:13:00|92683.3|92633.3|92686.5|92636.5|92686.5|92636.5|92683.2|92633.2|12
1643058790000|2022-01-24 21:13:10|92685.3|92635.3|92686|92636|92686.3|92636.3|92685.1|92635.1|11
1643058800000|2022-01-24 21:13:20|92685.5|92635.5|92682.1|92632.1|92687.2|92637.2|92681.3|92631.3|39
1643058810000|2022-01-24 21:13:30|92680.9|92630.9|92682.8|92632.8|92684.1|92634.1|92680.9|92630.9|22
1643058820000|2022-01-24 21:13:40|92682.2|92632.2|92682.3|92632.3|92683.8|92633.8|92681.9|92631.9|19
1643058830000|2022-01-24 21:13:50|92681.8|92631.8|92681.3|92631.3|92688|92638|92680.5|92630.5|31
1643058840000|2022-01-24 21:14:00|92681.7|92631.7|92685.5|92635.5|92685.5|92635.5|92681.7|92631.7|24
1643058850000|2022-01-24 21:14:10|92684.9|92634.9|92686.4|92636.4|92686.9|92636.9|92684.1|92634.1|26
1643058860000|2022-01-24 21:14:20|92687.9|92637.9|92689.8|92639.8|92689.8|92639.8|92687.9|92637.9|7
1643058870000|2022-01-24 21:14:30|92691|92641|92686.9|92636.9|92691|92641|92686.9|92636.9|36
1643058880000|2022-01-24 21:14:40|92687.5|92637.5|92684.5|92634.5|92691.1|92641.1|92684.5|92634.5|35
1643058890000|2022-01-24 21:14:50|92684.7|92634.7|92679.7|92629.7|92685.4|92635.4|92679.7|92629.7|32
1643058900000|2022-01-24 21:15:00|92681|92631|92677.1|92627.1|92681|92631|92675.9|92625.9|29
1643058910000|2022-01-24 21:15:10|92677.2|92627.2|92677.4|92627.4|92677.8|92627.8|92675.5|92625.5|21
1643058920000|2022-01-24 21:15:20|92677.7|92627.7|92669.4|92619.4|92678.2|92628.2|92669.4|92619.4|36
1643058930000|2022-01-24 21:15:30|92670.2|92620.2|92666.8|92616.8|92670.4|92620.4|92666.8|92616.8|25
1643058940000|2022-01-24 21:15:40|92667.1|92617.1|92661|92611|92667.1|92617.1|92660.9|92610.9|42
1643058950000|2022-01-24 21:15:50|92661.3|92611.3|92660.8|92610.8|92663.2|92613.2|92660.1|92610.1|24
1643058960000|2022-01-24 21:16:00|92662.2|92612.2|92663.3|92613.3|92663.3|92613.3|92662.2|92612.2|15
1643058970000|2022-01-24 21:16:10|92663.8|92613.8|92664.1|92614.1|92664.5|92614.5|92663|92613|13
1643058980000|2022-01-24 21:16:20|92663.8|92613.8|92671.2|92621.2|92674.4|92624.4|92663.8|92613.8|57
1643058990000|2022-01-24 21:16:30|92671.5|92621.5|92669.8|92619.8|92671.5|92621.5|92669.6|92619.6|19
1643059000000|2022-01-24 21:16:40|92669.7|92619.7|92670.2|92620.2|92670.5|92620.5|92669.7|92619.7|14
1643059010000|2022-01-24 21:16:50|92670.3|92620.3|92670.7|92620.7|92670.7|92620.7|92669.9|92619.9|16
1643059020000|2022-01-24 21:17:00|92670.6|92620.6|92665.4|92615.4|92670.6|92620.6|92665.4|92615.4|19
1643059030000|2022-01-24 21:17:10|92665.1|92615.1|92666.5|92616.5|92667.4|92617.4|92665.1|92615.1|19
1643059040000|2022-01-24 21:17:20|92666.3|92616.3|92664.4|92614.4|92668|92618|92664.4|92614.4|23
1643059050000|2022-01-24 21:17:30|92664.2|92614.2|92664.9|92614.9|92666.3|92616.3|92664.2|92614.2|19
1643059060000|2022-01-24 21:17:40|92665.1|92615.1|92663.3|92613.3|92665.1|92615.1|92663.3|92613.3|17
1643059070000|2022-01-24 21:17:50|92668.5|92618.5|92669.8|92619.8|92673.8|92623.8|92668.4|92618.4|27
1643059080000|2022-01-24 21:18:00|92669.7|92619.7|92671.5|92621.5|92671.6|92621.6|92669.5|92619.5|10
1643059090000|2022-01-24 21:18:10|92670.6|92620.6|92663.6|92613.6|92674.1|92625.3|92650.3|92611.7|39
1643059100000|2022-01-24 21:18:20|92663|92613|92661.5|92611.5|92663|92613|92660.4|92610.4|14
1643059110000|2022-01-24 21:18:30|92661.4|92611.4|92664|92614|92664.1|92614.1|92660.1|92610.1|23
1643059120000|2022-01-24 21:18:40|92663.9|92613.9|92664.7|92614.7|92664.8|92614.8|92663.9|92613.9|15
1643059130000|2022-01-24 21:18:50|92664.4|92614.4|92662.5|92612.5|92664.5|92614.5|92662.5|92612.5|16
1643059140000|2022-01-24 21:19:00|92662.6|92612.6|92663|92613|92663.6|92613.6|92662.5|92612.5|12
1643059150000|2022-01-24 21:19:10|92650.2|92625.2|92658.6|92608.6|92663.8|92625.2|92649.1|92604.8|40
1643059160000|2022-01-24 21:19:20|92657.7|92607.7|92658|92608|92658.9|92608.9|92656.9|92606.9|17
1643059170000|2022-01-24 21:19:30|92658.9|92608.9|92656.2|92606.2|92659.6|92609.6|92656.2|92606.2|23
1643059180000|2022-01-24 21:19:40|92656.6|92606.6|92644.4|92619.4|92657.5|92619.4|92644.4|92605.1|19
1643059190000|2022-01-24 21:19:50|92644.5|92619.5|92660|92610|92662.2|92622.6|92642.7|92608.1|28
1643059200000|2022-01-24 21:20:00|92659.3|92609.3|92661.4|92611.4|92664|92624|92647.2|92609|35
1643059210000|2022-01-24 21:20:10|92660.7|92610.7|92642.6|92617.6|92661.4|92620.1|92641|92607.1|23
1643059220000|2022-01-24 21:20:20|92643.4|92618.4|92642|92617|92658.8|92618.4|92641.7|92604.6|23
1643059230000|2022-01-24 21:20:30|92643|92618|92657.3|92607.3|92658.4|92618.4|92642.3|92605.5|18
1643059240000|2022-01-24 21:20:40|92657|92607|92646.3|92621.3|92659.5|92621.3|92646.3|92603.9|16
1643059250000|2022-01-24 21:20:50|92644.3|92619.3|92655|92605|92658.2|92619.3|92644.3|92604.1|21
1643059260000|2022-01-24 21:21:00|92654.3|92604.3|92647.3|92597.3|92655.6|92619.5|92644.5|92597.1|26
1643059270000|2022-01-24 21:21:10|92646.7|92596.7|92646|92596|92647.5|92597.5|92643.2|92593.2|28
1643059280000|2022-01-24 21:21:20|92646.5|92596.5|92633|92608|92650.7|92612.6|92632.5|92594.6|33
1643059290000|2022-01-24 21:21:30|92633.1|92608.1|92649.7|92599.7|92651.8|92614.3|92633.1|92599.6|39
1643059300000|2022-01-24 21:21:40|92650.1|92600.1|92652.7|92602.7|92655.5|92616.5|92639.8|92600.1|29
1643059310000|2022-01-24 21:21:50|92652.2|92602.2|92648.1|92598.1|92652.6|92602.6|92648.1|92598.1|19
1643059320000|2022-01-24 21:22:00|92648.3|92598.3|92649.8|92599.8|92650.4|92600.4|92647|92597|38
1643059330000|2022-01-24 21:22:10|92649.4|92599.4|92645.9|92595.9|92650.9|92600.9|92645.9|92595.9|24
1643059340000|2022-01-24 21:22:20|92646.3|92596.3|92640.4|92590.4|92646.3|92596.3|92640|92590|26
1643059350000|2022-01-24 21:22:30|92640.2|92590.2|92640.9|92590.9|92642.5|92592.5|92637.8|92587.8|24
1643059360000|2022-01-24 21:22:40|92641.1|92591.1|92641.6|92591.6|92642.3|92592.3|92641|92591|18
1643059370000|2022-01-24 21:22:50|92641.2|92591.2|92642|92592|92642.1|92592.1|92641.1|92591.1|15
1643059380000|2022-01-24 21:23:00|92642.3|92592.3|92643.4|92593.4|92643.4|92593.4|92641.1|92591.1|15
1643059390000|2022-01-24 21:23:10|92643.6|92593.6|92643.7|92593.7|92646.5|92596.5|92641.2|92591.2|17
1643059400000|2022-01-24 21:23:20|92646.7|92596.7|92646.9|92596.9|92647.4|92597.4|92646.5|92596.5|13
1643059410000|2022-01-24 21:23:30|92645.6|92595.6|92648|92598|92648.4|92598.4|92645.4|92595.4|10
1643059420000|2022-01-24 21:23:40|92646.3|92596.3|92646.8|92596.8|92646.8|92596.8|92646.2|92596.2|7
1643059430000|2022-01-24 21:23:50|92646.7|92596.7|92645.1|92595.1|92646.7|92596.7|92644.1|92594.1|11
1643059440000|2022-01-24 21:24:00|92645.4|92595.4|92645.2|92595.2|92645.7|92595.7|92644|92594|10
1643059450000|2022-01-24 21:24:10|92644.1|92594.1|92645.5|92595.5|92645.6|92595.6|92644.1|92594.1|17
1643059460000|2022-01-24 21:24:20|92644.7|92594.7|92649.9|92599.9|92651|92601|92644.3|92594.3|31
1643059470000|2022-01-24 21:24:30|92650|92600|92650.4|92600.4|92654.6|92604.6|92648.1|92598.1|35
1643059480000|2022-01-24 21:24:40|92651.7|92601.7|92647.7|92597.7|92653.3|92603.3|92647.7|92597.7|25
1643059490000|2022-01-24 21:24:50|92647.1|92597.1|92649.2|92599.2|92649.2|92599.2|92646.9|92596.9|16
1643059500000|2022-01-24 21:25:00|92650.2|92600.2|92649.7|92599.7|92650.2|92600.2|92648.1|92598.1|21
1643059510000|2022-01-24 21:25:10|92650.1|92600.1|92649.1|92599.1|92650.7|92600.7|92649.1|92599.1|9
1643059520000|2022-01-24 21:25:20|92648.8|92598.8|92651.6|92601.6|92653.3|92603.3|92648.8|92598.8|10
1643059530000|2022-01-24 21:25:30|92651.9|92601.9|92650.9|92600.9|92652.1|92602.1|92650.7|92600.7|13
1643059540000|2022-01-24 21:25:40|92651.1|92601.1|92650.6|92600.6|92651.7|92601.7|92649.5|92599.5|19
1643059550000|2022-01-24 21:25:50|92650.7|92600.7|92649.5|92599.5|92651.1|92601.1|92648.7|92598.7|12
1643059560000|2022-01-24 21:26:00|92650.7|92600.7|92652.4|92602.4|92652.4|92602.4|92650|92600|14
1643059570000|2022-01-24 21:26:10|92651|92601|92650.2|92600.2|92651.7|92601.7|92649.7|92599.7|19
1643059580000|2022-01-24 21:26:20|92649.9|92599.9|92650.7|92600.7|92651.7|92601.7|92649.9|92599.9|11
1643059590000|2022-01-24 21:26:30|92650|92600|92651.7|92601.7|92651.7|92601.7|92646|92596|12
1643059600000|2022-01-24 21:26:40|92651.1|92601.1|92651.4|92601.4|92652.1|92602.1|92649.2|92599.2|27
1643059610000|2022-01-24 21:26:50|92651.5|92601.5|92652.8|92602.8|92654|92604|92651.2|92601.2|32
1643059620000|2022-01-24 21:27:00|92652.9|92602.9|92651.6|92601.6|92653.7|92603.7|92651.1|92601.1|18
1643059630000|2022-01-24 21:27:10|92651.5|92601.5|92653.8|92603.8|92653.9|92603.9|92650.5|92600.5|22
1643059640000|2022-01-24 21:27:20|92653.9|92603.9|92655.6|92605.6|92657.1|92607.1|92653.9|92603.9|26
1643059650000|2022-01-24 21:27:30|92655.9|92605.9|92673.9|92623.9|92675.2|92630.3|92655.1|92605.4|38
1643059660000|2022-01-24 21:27:40|92672.8|92622.8|92660.1|92610.1|92675.5|92625.5|92659.8|92609.8|33
1643059670000|2022-01-24 21:27:50|92660.3|92610.3|92658.9|92608.9|92662.5|92612.5|92656.8|92606.8|10
1643059680000|2022-01-24 21:28:00|92659.7|92609.7|92658.3|92608.3|92661.3|92611.3|92655.1|92605.1|44
1643059690000|2022-01-24 21:28:10|92658.2|92608.2|92658.3|92608.3|92669|92610.4|92657.7|92598.8|24
1643059700000|2022-01-24 21:28:20|92657.9|92607.9|92659.7|92609.7|92659.7|92609.7|92657.3|92607.3|14
1643059710000|2022-01-24 21:28:30|92659.8|92609.8|92657.7|92607.7|92661.1|92611.1|92657.4|92607.4|21
1643059720000|2022-01-24 21:28:40|92658.2|92608.2|92658.9|92608.9|92664.5|92614.5|92658.2|92608.2|17
1643059730000|2022-01-24 21:28:50|92660.1|92610.1|92663.4|92613.4|92664.6|92614.6|92660.1|92610.1|27
1643059740000|2022-01-24 21:29:00|92663.5|92613.5|92662.7|92612.7|92664.5|92614.5|92661.8|92611.8|22
1643059750000|2022-01-24 21:29:10|92663.2|92613.2|92670.4|92620.4|92670.8|92620.8|92662.2|92612.2|43
1643059760000|2022-01-24 21:29:20|92669.7|92619.7|92668.3|92618.3|92670.3|92620.3|92667.5|92617.5|33
1643059770000|2022-01-24 21:29:30|92668.4|92618.4|92668.5|92618.5|92669.5|92619.5|92665.7|92615.7|20
1643059780000|2022-01-24 21:29:40|92668.7|92618.7|92667.6|92617.6|92679.4|92620.4|92666.3|92608.5|34
1643059790000|2022-01-24 21:29:50|92667.8|92617.8|92680.7|92630.7|92686.5|92630.7|92666.7|92616.2|47
1643059800000|2022-01-24 21:30:00|92679.4|92629.4|92671.4|92621.4|92679.4|92629.4|92667.9|92617.9|51
1643059810000|2022-01-24 21:30:10|92672|92622|92677|92627|92677|92627|92671.1|92621.1|32
1643059820000|2022-01-24 21:30:20|92676.1|92626.1|92677.6|92627.6|92678.2|92628.2|92675.3|92625.3|26
1643059830000|2022-01-24 21:30:30|92677.5|92627.5|92675.5|92625.5|92677.8|92627.8|92675.5|92625.5|15
1643059840000|2022-01-24 21:30:40|92677|92627|92678.3|92628.3|92682.8|92632.8|92676.5|92626.5|16
1643059850000|2022-01-24 21:30:50|92679.6|92629.6|92671.9|92621.9|92681|92629.6|92671.9|92610.4|21
1643059860000|2022-01-24 21:31:00|92672.9|92622.9|92675.8|92625.8|92681.9|92626|92672.4|92610.7|22
1643059870000|2022-01-24 21:31:10|92676.1|92626.1|92672.5|92622.5|92676.2|92626.2|92670.7|92620.7|32
1643059880000|2022-01-24 21:31:20|92672.4|92622.4|92672.2|92622.2|92673.4|92623.4|92671.3|92621.3|7
1643059890000|2022-01-24 21:31:30|92672.8|92622.8|92671.4|92621.4|92673|92623|92671.4|92621.4|14
1643059900000|2022-01-24 21:31:40|92671.3|92621.3|92668.8|92618.8|92674.2|92624.2|92668|92618|18
1643059910000|2022-01-24 21:31:50|92672.4|92622.4|92689|92617.7|92689|92624.5|92672.4|92617.7|5
1643059920000|2022-01-24 21:32:00|92689.4|92616.8|92667.6|92617.6|92689.6|92628.6|92667.6|92615.2|8
1643059930000|2022-01-24 21:32:10|92670.6|92620.6|92677.8|92627.8|92687.6|92627.8|92670.6|92615.8|17
1643059940000|2022-01-24 21:32:20|92678.9|92628.9|92677.1|92627.1|92688.3|92633.4|92677|92615.7|8
1643059950000|2022-01-24 21:32:30|92683.8|92633.8|92674.8|92624.8|92683.8|92633.8|92672.3|92622.3|17
1643059960000|2022-01-24 21:32:40|92671.8|92621.8|92687.4|92613.2|92687.4|92626.9|92671.7|92613.2|9
1643059970000|2022-01-24 21:32:50|92675.7|92625.7|92674.8|92624.8|92680.5|92630.5|92673.2|92623.2|31
1643059980000|2022-01-24 21:33:00|92688.8|92612.1|92676.9|92626.9|92689.5|92627.8|92675|92608.8|18
1643059990000|2022-01-24 21:33:10|92677|92627|92674.9|92624.9|92678.7|92628.7|92674|92624|12
1643060000000|2022-01-24 21:33:20|92675.1|92625.1|92675.5|92625.5|92676.1|92626.1|92675.1|92625.1|10
1643060010000|2022-01-24 21:33:30|92677.4|92627.4|92676.5|92626.5|92680.8|92630.8|92672|92622|9
1643060020000|2022-01-24 21:33:40|92676.9|92626.9|92679.6|92629.6|92681.8|92631.8|92676.7|92626.7|23
1643060030000|2022-01-24 21:33:50|92679.4|92629.4|92679.3|92629.3|92681|92631|92669.7|92619.7|25
1643060040000|2022-01-24 21:34:00|92678.6|92628.6|92677.2|92627.2|92680|92630|92675.1|92625.1|22
1643060050000|2022-01-24 21:34:10|92676.6|92626.6|92678|92628|92681.7|92631.7|92676|92626|28
1643060060000|2022-01-24 21:34:20|92677.9|92627.9|92677.1|92627.1|92681.6|92631.6|92677.1|92627.1|12
1643060070000|2022-01-24 21:34:30|92677.8|92627.8|92677.8|92627.8|92680.7|92630.7|92670.7|92620.7|34
1643060080000|2022-01-24 21:34:40|92677|92627|92674.8|92624.8|92679.7|92629.7|92674.6|92624.6|15
1643060090000|2022-01-24 21:34:50|92674.3|92624.3|92674.8|92624.8|92676.6|92626.6|92670.2|92620.2|19
1643060100000|2022-01-24 21:35:00|92675.5|92625.5|92679.3|92629.3|92679.4|92629.4|92675.5|92625.5|22
1643060110000|2022-01-24 21:35:10|92678.7|92628.7|92679.4|92629.4|92679.4|92629.4|92678.5|92628.5|8
1643060120000|2022-01-24 21:35:20|92680.2|92630.2|92675.1|92625.1|92680.2|92630.2|92670.9|92620.9|11
1643060130000|2022-01-24 21:35:30|92673.6|92623.6|92672.8|92622.8|92680.1|92630.1|92671.7|92621.7|15
1643060140000|2022-01-24 21:35:40|92672.9|92622.9|92671.2|92621.2|92676|92626|92667.5|92617.5|19
1643060150000|2022-01-24 21:35:50|92671.4|92621.4|92671.5|92621.5|92678.1|92628.1|92668.9|92618.9|24
1643060160000|2022-01-24 21:36:00|92671.4|92621.4|92670.4|92620.4|92677|92621.4|92664.9|92605.8|18
1643060170000|2022-01-24 21:36:10|92670.6|92620.6|92674.1|92624.1|92676.4|92625|92666.1|92606|21
1643060180000|2022-01-24 21:36:20|92673.2|92623.2|92663.7|92613.7|92678|92628|92663.7|92613.7|16
1643060190000|2022-01-24 21:36:30|92664.9|92614.9|92667.1|92617.1|92678.2|92617.3|92664.9|92604.9|6
1643060200000|2022-01-24 21:36:40|92667.2|92617.2|92662.1|92612.1|92667.2|92617.2|92662.1|92612.1|6
1643060210000|2022-01-24 21:36:50|92664.1|92614.1|92664.9|92614.9|92666.1|92616.1|92664|92614|6
1643060220000|2022-01-24 21:37:00|92662.8|92612.8|92664|92614|92670.8|92620.8|92662.8|92612.8|11
1643060230000|2022-01-24 21:37:10|92665.2|92615.2|92665.8|92615.8|92665.9|92615.9|92664.9|92614.9|4
1643060240000|2022-01-24 21:37:20|92667.2|92617.2|92670.6|92620.6|92670.6|92620.6|92666|92616|5
1643060250000|2022-01-24 21:37:30|92662.3|92612.3|92665.5|92615.5|92665.5|92615.5|92662.3|92612.3|3
1643060260000|2022-01-24 21:37:40|92666.4|92616.4|92665.1|92615.1|92668.3|92618.3|92665.1|92615.1|5
1643060270000|2022-01-24 21:37:50|92666.8|92616.8|92655.9|92630.9|92670|92630.9|92655.1|92615.6|8
1643060280000|2022-01-24 21:38:00|92655.6|92630.6|92669.6|92619.6|92671.5|92630.6|92655.6|92610.8|21
1643060290000|2022-01-24 21:38:10|92669.4|92619.4|92668.9|92618.9|92669.4|92619.4|92668.1|92618.1|16
1643060300000|2022-01-24 21:38:20|92669.4|92619.4|92669.4|92619.4|92670.5|92620.5|92669.3|92619.3|9
1643060310000|2022-01-24 21:38:30|92670|92620|92667.7|92617.7|92670|92620|92666.5|92616.5|8
1643060320000|2022-01-24 21:38:40|92668.5|92618.5|92666.9|92616.9|92669|92619|92662.4|92612.4|19
1643060330000|2022-01-24 21:38:50|92667.1|92617.1|92664.9|92614.9|92667.7|92617.7|92663.4|92613.4|24
1643060340000|2022-01-24 21:39:00|92664.8|92614.8|92669.6|92619.6|92671.4|92621.4|92663.8|92613.8|33
1643060350000|2022-01-24 21:39:10|92669.3|92619.3|92667.7|92617.7|92671.6|92621.6|92665.6|92615.6|17
1643060360000|2022-01-24 21:39:20|92668.2|92618.2|92668.3|92618.3|92669.6|92619.6|92666.9|92616.9|8
1643060370000|2022-01-24 21:39:30|92669.5|92619.5|92664.3|92614.3|92669.5|92619.5|92664.3|92614.3|4
1643060380000|2022-01-24 21:39:40|92668.1|92618.1|92668.8|92618.8|92669.4|92619.4|92668.1|92618.1|7
1643060390000|2022-01-24 21:39:50|92669.7|92619.7|92662.1|92612.1|92669.7|92619.7|92662.1|92612.1|12
1643060400000|2022-01-24 21:40:00|92663.9|92613.9|92662.2|92612.2|92673.2|92623.2|92662.2|92612.2|45
1643060410000|2022-01-24 21:40:10|92663.4|92613.4|92656.6|92576|92666.4|92616.4|92641.8|92576|37
1643060420000|2022-01-24 21:40:20|92653.2|92577.1|92649|92578.3|92655.1|92591.5|92638.8|92572.4|38
1643060430000|2022-01-24 21:40:30|92645.3|92574.7|92655.2|92573.7|92657.2|92586.6|92635.1|92570.1|48
1643060440000|2022-01-24 21:40:40|92656.8|92573.5|92646.1|92596.1|92670.9|92601.1|92643.4|92573.2|39
1643060450000|2022-01-24 21:40:50|92646.2|92596.2|92645.5|92595.5|92648.2|92598.2|92643.9|92593.9|20
1643060460000|2022-01-24 21:41:00|92646|92596|92644.6|92594.6|92656.4|92597.4|92644.5|92583.4|19
1643060470000|2022-01-24 21:41:10|92644.4|92594.4|92646|92596|92646.1|92596.1|92643.6|92593.6|14
1643060480000|2022-01-24 21:41:20|92646.1|92596.1|92642.6|92592.6|92654.9|92596.9|92640.9|92579.9|26
1643060490000|2022-01-24 21:41:30|92642.5|92592.5|92642.7|92592.7|92654.3|92592.7|92640.6|92581.5|35
1643060500000|2022-01-24 21:41:40|92642.4|92592.4|92642.6|92592.6|92644.7|92594.7|92641.7|92591.7|26
1643060510000|2022-01-24 21:41:50|92644.7|92594.7|92647.1|92597.1|92660.2|92600.1|92643.1|92588.5|25
1643060520000|2022-01-24 21:42:00|92647.3|92597.3|92644.9|92594.9|92647.9|92597.9|92641.2|92591.2|32
1643060530000|2022-01-24 21:42:10|92644.7|92594.7|92644|92594|92646.8|92596.8|92644|92594|23
1643060540000|2022-01-24 21:42:20|92643.8|92593.8|92646.4|92596.4|92648.4|92598.4|92643.2|92593.2|13
1643060550000|2022-01-24 21:42:30|92645.4|92595.4|92646.5|92596.5|92647|92597|92643.3|92593.3|25
1643060560000|2022-01-24 21:42:40|92657.5|92585.3|92649.5|92599.5|92668.3|92603.4|92644.3|92583.6|60
1643060570000|2022-01-24 21:42:50|92649.4|92599.4|92645.8|92595.8|92649.4|92599.4|92644.9|92594.9|35
1643060580000|2022-01-24 21:43:00|92645.5|92595.5|92648.4|92598.4|92648.6|92598.6|92645.5|92595.5|27
1643060590000|2022-01-24 21:43:10|92648.2|92598.2|92647.3|92597.3|92649.6|92599.6|92646.9|92596.9|27
1643060600000|2022-01-24 21:43:20|92647.4|92597.4|92646|92596|92662.6|92601.8|92646|92585.3|54
1643060610000|2022-01-24 21:43:30|92647|92597|92652.5|92602.5|92661.2|92605.5|92645.5|92586.7|29
1643060620000|2022-01-24 21:43:40|92650.5|92600.5|92654.3|92604.3|92670.6|92608|92649.4|92591.3|48
1643060630000|2022-01-24 21:43:50|92655.3|92605.3|92652.6|92602.6|92655.3|92605.3|92649.1|92599.1|45
1643060640000|2022-01-24 21:44:00|92653.5|92603.5|92653.2|92603.2|92653.6|92603.6|92649.7|92599.7|18
1643060650000|2022-01-24 21:44:10|92652.7|92602.7|92653.2|92603.2|92653.6|92603.6|92652.5|92602.5|16
1643060660000|2022-01-24 21:44:20|92653.5|92603.5|92652.2|92602.2|92653.5|92603.5|92650.6|92600.6|8
1643060670000|2022-01-24 21:44:30|92653.7|92603.7|92664|92593.7|92664|92606.2|92648.6|92593.7|16
1643060680000|2022-01-24 21:44:40|92653.9|92603.9|92652.5|92602.5|92656|92606|92648.5|92598.5|23
1643060690000|2022-01-24 21:44:50|92654.4|92604.4|92651|92601|92654.4|92604.4|92645.7|92595.7|21
1643060700000|2022-01-24 21:45:00|92650.9|92600.9|92653.7|92603.7|92655.2|92605.2|92649.8|92599.8|26
1643060710000|2022-01-24 21:45:10|92654.1|92604.1|92655.3|92605.3|92655.3|92605.3|92652.7|92602.7|17
1643060720000|2022-01-24 21:45:20|92654.1|92604.1|92651|92601|92654.1|92604.1|92649.2|92599.2|14
1643060730000|2022-01-24 21:45:30|92651.6|92601.6|92653.2|92603.2|92653.3|92603.3|92651.1|92601.1|8
1643060740000|2022-01-24 21:45:40|92652.1|92602.1|92652|92602|92653.7|92603.7|92650|92600|11
1643060750000|2022-01-24 21:45:50|92652.7|92602.7|92645.3|92595.3|92654.5|92604.5|92645.3|92595.3|8
1643060760000|2022-01-24 21:46:00|92662.7|92592.4|92651.9|92601.9|92662.7|92603.7|92647.3|92592.4|20
1643060770000|2022-01-24 21:46:10|92652|92602|92653.8|92603.8|92654|92604|92650.9|92600.9|13
1643060780000|2022-01-24 21:46:20|92654.9|92604.9|92652.9|92602.9|92655.7|92605.7|92652.9|92602.9|11
1643060790000|2022-01-24 21:46:30|92652.5|92602.5|92648.8|92598.8|92664.8|92602.5|92645|92579.9|14
1643060800000|2022-01-24 21:46:40|92648.5|92598.5|92646.5|92596.5|92659.1|92598.5|92646.5|92582.4|12
1643060810000|2022-01-24 21:46:50|92659.1|92584.7|92657.7|92587.7|92662.7|92597.8|92647.8|92580.3|12
1643060820000|2022-01-24 21:47:00|92647.9|92597.9|92660.2|92584.8|92661.6|92600.6|92644.7|92583.8|16
1643060830000|2022-01-24 21:47:10|92647.8|92597.8|92647.6|92597.6|92660.2|92599.2|92647.6|92585.5|13
1643060840000|2022-01-24 21:47:20|92650|92600|92665.5|92578.4|92665.5|92600|92650|92578.4|6
1643060850000|2022-01-24 21:47:30|92663.7|92579.5|92648.7|92598.7|92665.2|92599.2|92643.9|92577.6|13
1643060860000|2022-01-24 21:47:40|92647.8|92597.8|92658.2|92585.1|92663.9|92601|92646.2|92580.6|20
1643060870000|2022-01-24 21:47:50|92663|92587.3|92660.8|92587.1|92666.5|92599.4|92646.7|92577.8|20
1643060880000|2022-01-24 21:48:00|92665.9|92589.2|92666.2|92584.1|92675.1|92599.4|92649.4|92583.2|41
1643060890000|2022-01-24 21:48:10|92650.6|92600.6|92660.8|92587.5|92667|92600.6|92650.6|92582.6|28
1643060900000|2022-01-24 21:48:20|92662.5|92584.3|92663.9|92588.6|92663.9|92598.5|92648.4|92584.3|7
1643060910000|2022-01-24 21:48:30|92663.6|92584|92648.9|92598.9|92663.6|92599.8|92648.6|92584|13
1643060920000|2022-01-24 21:48:40|92649|92599|92660.2|92588.9|92662|92603.3|92649|92588|12
1643060930000|2022-01-24 21:48:50|92661.2|92589.1|92665.9|92579.7|92665.9|92600.9|92645.7|92579.7|19
1643060940000|2022-01-24 21:49:00|92647.5|92597.5|92663.5|92588.7|92666.3|92603.6|92647.5|92585.9|19
1643060950000|2022-01-24 21:49:10|92662.1|92589.9|92663|92588.8|92663|92602|92649|92586.9|8
1643060960000|2022-01-24 21:49:20|92664.6|92586.2|92646.5|92596.5|92664.6|92602|92646.5|92586.2|18
1643060970000|2022-01-24 21:49:30|92657.7|92586.1|92648.3|92598.3|92659|92598.4|92647.4|92585.8|12
1643060980000|2022-01-24 21:49:40|92648.2|92598.2|92660.6|92587.4|92660.9|92598.6|92645.7|92583.8|13
1643060990000|2022-01-24 21:49:50|92667.5|92582.3|92663.7|92589.2|92667.5|92589.2|92661.3|92578.5|16
1643061000000|2022-01-24 21:50:00|92663.6|92589.1|92647.8|92597.8|92663.6|92597.9|92646.7|92577.9|15
1643061010000|2022-01-24 21:50:10|92659.2|92585.9|92663.3|92581.8|92682.4|92600.6|92650.6|92578.4|39
1643061020000|2022-01-24 21:50:20|92664.1|92580.2|92647.6|92597.6|92664.1|92600.2|92646.5|92580.2|10
1643061030000|2022-01-24 21:50:30|92646.2|92596.2|92664.3|92589.2|92664.8|92605.7|92646.2|92583.7|20
1643061040000|2022-01-24 21:50:40|92664.1|92589|92655|92605|92665.5|92607.4|92652|92586.1|12
1643061050000|2022-01-24 21:50:50|92655.8|92605.8|92649.7|92599.7|92666|92605.8|92649.7|92592.7|7
1643061060000|2022-01-24 21:51:00|92651.2|92601.2|92650.4|92600.4|92664.1|92603|92650.4|92584.7|8
1643061070000|2022-01-24 21:51:10|92660.6|92588.3|92648.4|92598.4|92666.7|92605|92648.4|92587.6|11
1643061080000|2022-01-24 21:51:20|92648.6|92598.6|92652.4|92602.4|92663.8|92603.7|92648.6|92589.9|11
1643061090000|2022-01-24 21:51:30|92652.2|92602.2|92660.6|92590.1|92662|92603.2|92652.2|92590.1|11
1643061100000|2022-01-24 21:51:40|92660.7|92590.2|92664.9|92581.8|92664.9|92597.7|92647.5|92577.4|24
1643061110000|2022-01-24 21:51:50|92648.2|92598.2|92652|92576.6|92675.4|92598.2|92636.4|92570.5|48
1643061120000|2022-01-24 21:52:00|92659.9|92573.2|92650.4|92578|92671.6|92590.6|92637.6|92567.7|46
1643061130000|2022-01-24 21:52:10|92655|92576.2|92642.6|92592.6|92667.2|92592.6|92642.6|92571|21
1643061140000|2022-01-24 21:52:20|92662.5|92572.3|92653.1|92577.4|92670.6|92578.9|92648.7|92566.6|47
1643061150000|2022-01-24 21:52:30|92638.5|92588.5|92655.4|92580.7|92657.4|92588.5|92638.3|92573.6|15
1643061160000|2022-01-24 21:52:40|92659.9|92579.4|92653.3|92580.4|92671.9|92590.5|92639.5|92567.8|37
1643061170000|2022-01-24 21:52:50|92640.2|92590.2|92662.4|92572.9|92672.2|92590.2|92636.7|92568.2|31
1643061180000|2022-01-24 21:53:00|92669.3|92571.3|92665.3|92576.3|92671|92592.1|92642.1|92569.5|45
1643061190000|2022-01-24 21:53:10|92661.5|92576.1|92651.3|92574.5|92666.5|92590.2|92640.2|92566.8|47
1643061200000|2022-01-24 21:53:20|92652.1|92575.5|92656.4|92563.7|92659.5|92575.6|92651.4|92563.7|33
1643061210000|2022-01-24 21:53:30|92654.9|92570.4|92656.8|92552.8|92669.4|92579.2|92646.7|92552.8|46
1643061220000|2022-01-24 21:53:40|92655.2|92554.9|92662|92558|92664.6|92564.5|92643.4|92551.3|36
1643061230000|2022-01-24 21:53:50|92659|92555|92654.4|92562.2|92660.4|92565.2|92645.1|92550.1|29
1643061240000|2022-01-24 21:54:00|92654.1|92562.3|92659.4|92562.6|92662.7|92565.3|92651.1|92558.5|18
1643061250000|2022-01-24 21:54:10|92654|92564.6|92658.4|92558|92658.9|92564.7|92650.9|92555.8|15
1643061260000|2022-01-24 21:54:20|92653.4|92560|92657.3|92559.7|92662.6|92562.7|92649.2|92558.3|18
1643061270000|2022-01-24 21:54:30|92657.4|92559.8|92658.8|92554.8|92659.2|92560.9|92642.9|92554.6|30
1643061280000|2022-01-24 21:54:40|92657.4|92554.5|92647.2|92559.3|92658.1|92561|92645.1|92554.5|9
1643061290000|2022-01-24 21:54:50|92644.8|92560.7|92642.3|92562.8|92662|92564.9|92638.1|92552.5|34
1643061300000|2022-01-24 21:55:00|92624.6|92574.6|92654.9|92567.2|92658.6|92578|92624.6|92559.4|27
1643061310000|2022-01-24 21:55:10|92651.2|92570.5|92652.1|92565.6|92655|92571.6|92649.2|92565.4|11
1643061320000|2022-01-24 21:55:20|92647.7|92557.4|92650.5|92566.3|92651.4|92569.4|92646.2|92557.4|20
1643061330000|2022-01-24 21:55:30|92649.8|92566.4|92648|92568.4|92650.8|92568.4|92648|92565.5|8
1643061340000|2022-01-24 21:55:40|92648.9|92554.5|92647.2|92567.9|92651.9|92570|92644.3|92554.5|7
1643061350000|2022-01-24 21:55:50|92648.2|92566|92652.5|92565.4|92653.8|92569.1|92646.6|92564.3|13
1643061360000|2022-01-24 21:56:00|92648.5|92556.4|92651.1|92566.8|92657.5|92587.5|92635.5|92556.4|23
1643061370000|2022-01-24 21:56:10|92652.7|92568.4|92672.5|92568.5|92672.5|92584.9|92634.9|92564.3|10
1643061380000|2022-01-24 21:56:20|92672.7|92568.7|92694.5|92590.5|92694.5|92590.5|92663.7|92561.5|43
1643061390000|2022-01-24 21:56:30|92693.4|92589.4|92694.8|92590.8|92695.1|92591.1|92690.5|92586.5|16
1643061400000|2022-01-24 21:56:40|92694.4|92590.4|92678|92574|92695.4|92591.4|92675.8|92571.8|12
1643061410000|2022-01-24 21:56:50|92676.2|92572.2|92689.3|92585.3|92689.8|92585.8|92676.2|92572.2|11
1643061420000|2022-01-24 21:57:00|92688.8|92584.8|92688.1|92584.1|92690.8|92586.8|92676.6|92572.6|36
1643061430000|2022-01-24 21:57:10|92686.8|92582.8|92688.1|92584.1|92688.6|92584.6|92682.9|92578.9|15
1643061440000|2022-01-24 21:57:20|92688|92584|92676.9|92572.9|92688|92584|92668.9|92564.9|10
1643061450000|2022-01-24 21:57:30|92675.8|92571.8|92689.6|92585.6|92691.4|92587.4|92675.8|92571.8|15
1643061460000|2022-01-24 21:57:40|92690|92586|92676|92572|92690.7|92586.7|92658.8|92554.8|8
1643061470000|2022-01-24 21:57:50|92680.7|92576.7|92682.6|92578.6|92682.9|92578.9|92677.8|92573.8|11
1643061480000|2022-01-24 21:58:00|92687.7|92583.7|92683.3|92579.3|92690.8|92586.8|92680.3|92576.3|19
1643061490000|2022-01-24 21:58:10|92684.9|92580.9|92685.5|92581.5|92685.9|92581.9|92683.7|92579.7|7
1643061500000|2022-01-24 21:58:20|92685.3|92581.3|92695.8|92591.8|92695.8|92591.8|92676.6|92572.6|8
1643061510000|2022-01-24 21:58:30|92699.7|92595.7|92710.4|92606.4|92720.1|92616.1|92697.3|92593.3|21
1643061520000|2022-01-24 21:58:40|92708.3|92604.3|92687.9|92591|92708.3|92604.3|92687.9|92584|17
1643061530000|2022-01-24 21:58:50|92693.1|92589.1|92693|92589|92694.6|92591.2|92687.8|92587.4|6
1643061540000|2022-01-24 21:59:00|92691.9|92587.9|92690.8|92586.8|92692.4|92588.4|92685.4|92581.4|21
1643061550000|2022-01-24 21:59:10|92690.4|92586.4|92691.1|92587.1|92692.5|92588.5|92690.4|92586.4|12
1643061560000|2022-01-24 21:59:20|92686|92582|92684.4|92580.4|92697.4|92593.4|92684.4|92580.4|24
1643061570000|2022-01-24 21:59:30|92685|92581|92685.7|92581.7|92686.2|92582.2|92685|92581|7
1643061580000|2022-01-24 21:59:40|92687.1|92583.1|92687.4|92583.4|92688.4|92584.4|92687.1|92583.1|10
1643061590000|2022-01-24 21:59:50|92687.3|92583.3|92675.9|92571.9|92689.7|92585.7|92669.8|92565.8|34
1643061600000|2022-01-24 22:00:00|92676.2|92572.2|92664.8|92560.8|92676.2|92572.2|92653.6|92549.6|58
1643061610000|2022-01-24 22:00:10|92666.8|92562.8|92661.2|92557.2|92666.9|92562.9|92661.2|92557.2|10
1643061620000|2022-01-24 22:00:20|92656.8|92552.8|92656.8|92552.8|92656.8|92552.8|92656.8|92552.8|1
1643061630000|2022-01-24 22:00:30|92662.6|92558.6|92662.6|92558.6|92662.6|92558.6|92662.6|92558.6|1
1643061640000|2022-01-24 22:00:40|92658.4|92554.4|92647.7|92543.7|92662.6|92558.6|92647.7|92543.7|4
1643061650000|2022-01-24 22:00:50|92654.4|92550.4|92654.4|92550.4|92654.4|92550.4|92654.4|92550.4|1
1643061660000|2022-01-24 22:01:00|92654.8|92550.8|92653.1|92549.1|92658.7|92554.7|92653.1|92549.1|5
1643061670000|2022-01-24 22:01:10|92653|92549|92650.2|92546.2|92653|92549|92649.6|92545.6|7
1643061680000|2022-01-24 22:01:20|92650.4|92546.4|92651.3|92547.3|92651.3|92547.3|92643.5|92539.5|4
1643061690000|2022-01-24 22:01:30|92630.7|92526.7|92651.4|92547.4|92651.4|92547.4|92630.7|92526.7|3
1643061700000|2022-01-24 22:01:40|92648.9|92544.9|92648|92544|92648.9|92544.9|92645.8|92541.8|5
1643061720000|2022-01-24 22:02:00|92641.3|92537.3|92644.9|92540.9|92644.9|92540.9|92641.3|92537.3|2
1643061730000|2022-01-24 22:02:10|92640.6|92536.6|92649.1|92545.1|92649.1|92545.1|92640.6|92536.6|2
1643061740000|2022-01-24 22:02:20|92645.6|92541.6|92639.3|92535.3|92645.6|92541.6|92639.3|92535.3|2
1643061750000|2022-01-24 22:02:30|92632.4|92528.4|92631.4|92527.4|92632.4|92528.4|92631.1|92527.1|8
1643061770000|2022-01-24 22:02:50|92629.6|92525.6|92629.6|92525.6|92629.6|92525.6|92629.6|92525.6|1
1643061780000|2022-01-24 22:03:00|92629.5|92525.5|92629.5|92525.5|92629.5|92525.5|92629.5|92525.5|1
1643061790000|2022-01-24 22:03:10|92630.8|92526.8|92630.9|92526.9|92630.9|92526.9|92630.8|92526.8|2
1643061800000|2022-01-24 22:03:20|92629.6|92525.6|92629.6|92525.6|92629.6|92525.6|92629.6|92525.6|1
1643061810000|2022-01-24 22:03:30|92626.1|92522.1|92629.7|92525.7|92629.7|92525.7|92626.1|92522.1|2
1643061830000|2022-01-24 22:03:50|92632.8|92528.8|92632.8|92528.8|92632.8|92528.8|92632.8|92528.8|1
1643061850000|2022-01-24 22:04:10|92635.4|92531.4|92635.4|92531.4|92635.4|92531.4|92635.4|92531.4|1
1643061860000|2022-01-24 22:04:20|92633.2|92529.2|92634.3|92530.3|92634.3|92530.3|92633.2|92529.2|2
1643061880000|2022-01-24 22:04:40|92634.5|92530.5|92634.3|92530.3|92634.5|92530.5|92634.3|92530.3|2
1643061890000|2022-01-24 22:04:50|92634.4|92530.4|92633.5|92529.5|92634.4|92530.4|92633.5|92529.5|2
1643061900000|2022-01-24 22:05:00|92630|92526|92638.5|92534.5|92640.8|92536.8|92630|92526|9
1643061910000|2022-01-24 22:05:10|92637.1|92533.1|92640.8|92536.8|92640.8|92536.8|92637.1|92533.1|2
1643061920000|2022-01-24 22:05:20|92639.9|92535.9|92635.7|92531.7|92639.9|92535.9|92635.7|92531.7|2
1643061930000|2022-01-24 22:05:30|92637.7|92533.7|92637.7|92533.7|92637.7|92533.7|92637.7|92533.7|1
1643061940000|2022-01-24 22:05:40|92639.2|92535.2|92647.4|92543.4|92647.4|92543.4|92639.2|92535.2|4
1643061970000|2022-01-24 22:06:10|92652.5|92548.5|92652.5|92548.5|92652.5|92548.5|92652.5|92548.5|1
1643061980000|2022-01-24 22:06:20|92652.2|92548.2|92652.2|92548.2|92652.2|92548.2|92652.2|92548.2|1
1643061990000|2022-01-24 22:06:30|92652.5|92548.5|92652.5|92548.5|92652.5|92548.5|92652.5|92548.5|1
1643062000000|2022-01-24 22:06:40|92656|92552|92656.2|92552.2|92656.2|92552.2|92656|92552|2
1643062010000|2022-01-24 22:06:50|92655.4|92551.4|92655.3|92551.3|92655.4|92551.4|92655.3|92551.3|2
1643062030000|2022-01-24 22:07:10|92655.1|92551.1|92655.1|92551.1|92655.1|92551.1|92655.1|92551.1|1
1643062040000|2022-01-24 22:07:20|92646|92542|92645.4|92541.4|92646|92542|92645.4|92541.4|2
1643062050000|2022-01-24 22:07:30|92645|92541|92645|92541|92645|92541|92645|92541|1
1643062060000|2022-01-24 22:07:40|92645.7|92541.7|92645.7|92541.7|92645.7|92541.7|92645.7|92541.7|1
1643062150000|2022-01-24 22:09:10|92647.4|92543.4|92647.4|92543.4|92647.4|92543.4|92647.4|92543.4|1
1643062180000|2022-01-24 22:09:40|92644.9|92540.9|92643.9|92539.9|92646.6|92542.6|92643.9|92539.9|5
1643062190000|2022-01-24 22:09:50|92643.1|92539.1|92644.4|92540.4|92644.4|92540.4|92642.7|92538.7|5
1643062200000|2022-01-24 22:10:00|92649.3|92545.3|92646.8|92542.8|92649.3|92545.3|92646.5|92542.5|3
1643062210000|2022-01-24 22:10:10|92647.1|92543.1|92650|92546|92650|92546|92647.1|92543.1|4
1643062220000|2022-01-24 22:10:20|92648.8|92544.8|92644.1|92540.1|92648.8|92544.8|92644.1|92540.1|5
1643062230000|2022-01-24 22:10:30|92645|92541|92645|92541|92645|92541|92645|92541|1
1643062240000|2022-01-24 22:10:40|92645.5|92541.5|92644.9|92540.9|92645.5|92541.5|92644.9|92540.9|2
1643062250000|2022-01-24 22:10:50|92624.3|92520.3|92628.7|92524.7|92628.9|92524.9|92624.3|92520.3|3
1643062260000|2022-01-24 22:11:00|92643.3|92539.3|92643.4|92539.4|92643.4|92539.4|92643.3|92539.3|2
1643062270000|2022-01-24 22:11:10|92645|92541|92643.2|92539.2|92645|92541|92643.2|92539.2|3
1643062280000|2022-01-24 22:11:20|92642.3|92538.3|92642.1|92538.1|92642.3|92538.3|92642.1|92538.1|2
1643062290000|2022-01-24 22:11:30|92642|92538|92642|92538|92642.6|92538.6|92641.8|92537.8|4
1643062300000|2022-01-24 22:11:40|92642.6|92538.6|92642.6|92538.6|92642.6|92538.6|92642.6|92538.6|1
1643062310000|2022-01-24 22:11:50|92641.5|92537.5|92641.5|92537.5|92641.5|92537.5|92641.5|92537.5|1
1643062320000|2022-01-24 22:12:00|92642.3|92538.3|92642.5|92538.5|92642.5|92538.5|92642|92538|3
1643062330000|2022-01-24 22:12:10|92645.2|92541.2|92675.7|92571.7|92675.7|92571.7|92643.7|92539.7|5
1643062340000|2022-01-24 22:12:20|92658.9|92554.9|92653|92549|92669.1|92565.1|92650|92546|6
1643062350000|2022-01-24 22:12:30|92642.5|92538.5|92642.9|92538.9|92643.2|92539.2|92642.4|92538.4|5
1643062360000|2022-01-24 22:12:40|92642.8|92538.8|92643.4|92539.4|92643.5|92539.5|92642.8|92538.8|4
1643062370000|2022-01-24 22:12:50|92643|92539|92643.6|92539.6|92643.6|92539.6|92642.8|92538.8|3
1643062390000|2022-01-24 22:13:10|92646.5|92542.5|92646.5|92542.5|92646.5|92542.5|92646.5|92542.5|1
1643062400000|2022-01-24 22:13:20|92646.4|92542.4|92646.5|92542.5|92648.2|92544.2|92646.4|92542.4|5
1643062410000|2022-01-24 22:13:30|92645.8|92541.8|92646|92542|92649.5|92545.5|92645.8|92541.8|4
1643062420000|2022-01-24 22:13:40|92642.9|92538.9|92642.8|92538.8|92642.9|92538.9|92642.7|92538.7|4
1643062430000|2022-01-24 22:13:50|92642|92538|92642|92538|92642|92538|92642|92538|1
1643062450000|2022-01-24 22:14:10|92645.5|92541.5|92641.3|92537.3|92645.5|92541.5|92641.3|92537.3|3
1643062460000|2022-01-24 22:14:20|92643.1|92539.1|92648.5|92544.5|92649.9|92545.9|92643.1|92539.1|4
1643062470000|2022-01-24 22:14:30|92642.5|92538.5|92642.4|92538.4|92642.5|92538.5|92642.4|92538.4|2
1643062480000|2022-01-24 22:14:40|92642.5|92538.5|92645.6|92541.6|92654.3|92550.3|92642.5|92538.5|5
1643062490000|2022-01-24 22:14:50|92646.4|92542.4|92646|92542|92646.4|92542.4|92642.3|92538.3|5
1643062500000|2022-01-24 22:15:00|92637|92533|92653.2|92549.2|92654|92550|92637|92533|9
1643062510000|2022-01-24 22:15:10|92653.6|92549.6|92648.6|92544.6|92653.6|92549.6|92648.6|92544.6|4
1643062520000|2022-01-24 22:15:20|92647.9|92543.9|92647.9|92543.9|92647.9|92543.9|92647.9|92543.9|1
1643062530000|2022-01-24 22:15:30|92649|92545|92646.4|92542.4|92649|92545|92646.4|92542.4|2
1643062550000|2022-01-24 22:15:50|92649.5|92545.5|92647.8|92543.8|92649.5|92545.5|92647.8|92543.8|2
1643062580000|2022-01-24 22:16:20|92643|92539|92655.5|92551.5|92655.5|92551.5|92643|92539|5
1643062590000|2022-01-24 22:16:30|92650.3|92546.3|92650.3|92546.3|92650.3|92546.3|92650.3|92546.3|1
1643062660000|2022-01-24 22:17:40|92645.9|92541.9|92650.8|92546.8|92650.8|92546.8|92645.9|92541.9|2
1643062670000|2022-01-24 22:17:50|92658.4|92554.4|92652|92548|92659.6|92555.6|92643.7|92539.7|6
1643062680000|2022-01-24 22:18:00|92643.6|92539.6|92647|92543|92647|92543|92641.2|92537.2|6
1643062690000|2022-01-24 22:18:10|92643.7|92539.7|92633|92529|92649.8|92545.8|92617.4|92513.4|11
1643062700000|2022-01-24 22:18:20|92656.6|92552.6|92658.2|92554.2|92658.2|92554.2|92656.6|92552.6|2
1643062710000|2022-01-24 22:18:30|92650.5|92546.5|92647|92543|92650.5|92546.5|92647|92543|7
1643062720000|2022-01-24 22:18:40|92646.6|92542.6|92655.6|92551.6|92655.6|92551.6|92646.4|92542.4|7
1643062730000|2022-01-24 22:18:50|92649.4|92545.4|92649.4|92545.4|92649.4|92545.4|92649.4|92545.4|1
1643062740000|2022-01-24 22:19:00|92652.5|92548.5|92652.5|92548.5|92652.5|92548.5|92652.5|92548.5|1
1643062760000|2022-01-24 22:19:20|92663.4|92559.4|92662|92558|92663.4|92559.4|92662|92558|2
1643062770000|2022-01-24 22:19:30|92656.5|92552.5|92645.2|92541.2|92656.5|92552.5|92645.2|92541.2|11
1643062780000|2022-01-24 22:19:40|92644.6|92540.6|92653.7|92549.7|92655|92551|92641.1|92537.1|12
1643062790000|2022-01-24 22:19:50|92659.3|92555.3|92653.9|92549.9|92659.3|92555.3|92653.9|92549.9|5
1643062800000|2022-01-24 22:20:00|92656|92552|92651.7|92547.7|92656|92552|92651.7|92547.7|2
1643062820000|2022-01-24 22:20:20|92646.5|92542.5|92646.5|92542.5|92646.5|92542.5|92646.5|92542.5|1
1643062860000|2022-01-24 22:21:00|92658.4|92554.4|92660.1|92556.1|92660.2|92556.2|92656.3|92552.3|5
1643062870000|2022-01-24 22:21:10|92660.5|92556.5|92658.4|92554.4|92660.5|92556.5|92657.4|92553.4|4
1643062880000|2022-01-24 22:21:20|92656.4|92552.4|92655.8|92551.8|92656.4|92552.4|92655.8|92551.8|3
1643062890000|2022-01-24 22:21:30|92661.5|92557.5|92660.9|92556.9|92661.6|92557.6|92644.9|92540.9|11
1643062900000|2022-01-24 22:21:40|92660.8|92556.8|92645.8|92541.8|92660.8|92556.8|92645.8|92541.8|5
1643062910000|2022-01-24 22:21:50|92644.7|92540.7|92647.7|92543.7|92647.7|92543.7|92644.7|92540.7|4
1643062920000|2022-01-24 22:22:00|92645.5|92541.5|92654.6|92550.6|92654.6|92550.6|92645.3|92541.3|7
1643062930000|2022-01-24 22:22:10|92651.7|92547.7|92658.8|92554.8|92660.6|92556.6|92645|92541|8
1643062940000|2022-01-24 22:22:20|92654.1|92550.1|92647.8|92543.8|92654.1|92550.1|92647.3|92543.3|5
1643062960000|2022-01-24 22:22:40|92651.8|92547.8|92647.1|92543.1|92651.8|92547.8|92647.1|92543.1|4
1643062970000|2022-01-24 22:22:50|92645.7|92541.7|92641.1|92537.1|92645.7|92541.7|92641.1|92537.1|2
1643063020000|2022-01-24 22:23:40|92643.9|92539.9|92644.1|92540.1|92644.1|92540.1|92643.8|92539.8|3
1643063050000|2022-01-24 22:24:10|92646.6|92542.6|92656.9|92552.9|92666.7|92562.7|92646.6|92542.6|12
1643063100000|2022-01-24 22:25:00|92646.2|92542.2|92654.7|92550.7|92656|92552|92646.2|92542.2|3
1643063110000|2022-01-24 22:25:10|92658.1|92554.1|92658|92554|92658.1|92554.1|92657.9|92553.9|3
1643063120000|2022-01-24 22:25:20|92648.2|92544.2|92648.2|92544.2|92648.2|92544.2|92648.2|92544.2|1
1643063140000|2022-01-24 22:25:40|92644.2|92540.2|92661|92557|92661|92557|92644.2|92540.2|10
1643063150000|2022-01-24 22:25:50|92661.2|92557.2|92651|92547|92661.2|92557.2|92649.3|92545.3|12
1643063160000|2022-01-24 22:26:00|92651.9|92547.9|92651.9|92547.9|92651.9|92547.9|92651.9|92547.9|1
1643063180000|2022-01-24 22:26:20|92658.8|92554.8|92655.2|92551.2|92658.8|92554.8|92653.6|92549.6|6
1643063190000|2022-01-24 22:26:30|92650.6|92546.6|92650.6|92546.6|92650.6|92546.6|92650.6|92546.6|1
1643063200000|2022-01-24 22:26:40|92645.5|92541.5|92641.7|92537.7|92645.5|92541.5|92641.4|92537.4|7
1643063210000|2022-01-24 22:26:50|92643|92539|92644|92540|92644.5|92540.5|92643|92539|3
1643063220000|2022-01-24 22:27:00|92642.9|92538.9|92651.4|92547.4|92651.4|92547.4|92642.9|92538.9|2
1643063230000|2022-01-24 22:27:10|92653.1|92549.1|92650.9|92546.9|92653.6|92549.6|92650.9|92546.9|8
1643063250000|2022-01-24 22:27:30|92656|92552|92652.2|92548.2|92656|92552|92652.2|92548.2|3
1643063260000|2022-01-24 22:27:40|92658.7|92554.7|92658.7|92554.7|92658.7|92554.7|92658.7|92554.7|1
1643063280000|2022-01-24 22:28:00|92653.5|92549.5|92654.5|92550.5|92654.5|92550.5|92653.5|92549.5|2
1643063290000|2022-01-24 22:28:10|92652|92548|92651.9|92547.9|92652|92548|92651.9|92547.9|2
1643063310000|2022-01-24 22:28:30|92656.8|92552.8|92650.3|92546.3|92656.8|92552.8|92650.3|92546.3|2
1643063320000|2022-01-24 22:28:40|92654|92550|92666.5|92562.5|92669.6|92565.6|92650.3|92546.3|8
1643063330000|2022-01-24 22:28:50|92655.4|92551.4|92655.4|92551.4|92655.4|92551.4|92655.4|92551.4|1
1643063340000|2022-01-24 22:29:00|92653.7|92549.7|92653.7|92549.7|92653.7|92549.7|92653.7|92549.7|1
1643063350000|2022-01-24 22:29:10|92655.8|92551.8|92654.7|92550.7|92655.8|92551.8|92654.7|92550.7|2
1643063360000|2022-01-24 22:29:20|92654.1|92550.1|92657.9|92553.9|92657.9|92553.9|92654.1|92550.1|2
1643063370000|2022-01-24 22:29:30|92657.6|92553.6|92647.9|92543.9|92657.6|92553.6|92647.9|92543.9|2
1643063380000|2022-01-24 22:29:40|92658.2|92554.2|92656.6|92552.6|92658.2|92554.2|92656.6|92552.6|2
1643063400000|2022-01-24 22:30:00|92671.7|92567.7|92678.2|92574.2|92682.2|92578.2|92663.1|92559.1|36
1643063410000|2022-01-24 22:30:10|92675.8|92571.8|92683.3|92579.3|92683.3|92579.3|92665.6|92561.6|26
1643063420000|2022-01-24 22:30:20|92682.3|92578.3|92682.1|92578.1|92682.6|92578.6|92666.5|92562.5|28
1643063430000|2022-01-24 22:30:30|92683|92579|92678|92574|92683|92579|92671.3|92567.3|16
1643063440000|2022-01-24 22:30:40|92679.6|92575.6|92669|92565|92680.5|92576.5|92669|92565|27
1643063450000|2022-01-24 22:30:50|92670.8|92566.8|92660.4|92556.4|92670.8|92566.8|92659.4|92555.4|29
1643063460000|2022-01-24 22:31:00|92668|92564|92661.3|92557.3|92675.4|92571.4|92658.1|92554.1|17
1643063470000|2022-01-24 22:31:10|92659.3|92555.3|92661.1|92557.1|92667.8|92563.8|92657.6|92553.6|9
1643063480000|2022-01-24 22:31:20|92663.1|92559.1|92658.6|92554.6|92669.4|92565.4|92655|92551|7
1643063490000|2022-01-24 22:31:30|92653.7|92549.7|92671.8|92567.8|92671.8|92567.8|92653.7|92549.7|6
1643063500000|2022-01-24 22:31:40|92663|92559|92669.4|92565.4|92674.3|92570.3|92659.3|92555.3|11
1643063510000|2022-01-24 22:31:50|92669.5|92565.5|92673.7|92569.7|92675.1|92571.1|92667.4|92563.4|17
1643063520000|2022-01-24 22:32:00|92670.5|92566.5|92673.2|92569.2|92674.7|92570.7|92669.9|92565.9|13
1643063530000|2022-01-24 22:32:10|92671.2|92567.2|92671.6|92567.6|92672.8|92568.8|92666.5|92562.5|8
1643063540000|2022-01-24 22:32:20|92667|92563|92679.2|92575.2|92679.2|92575.2|92667|92563|9
1643063550000|2022-01-24 22:32:30|92671.6|92567.6|92674|92570|92676.9|92572.9|92669.5|92565.5|9
1643063560000|2022-01-24 22:32:40|92673.4|92569.4|92673.9|92569.9|92677.4|92573.4|92669.3|92565.3|15
1643063570000|2022-01-24 22:32:50|92669.9|92565.9|92674|92570|92679.5|92575.5|92667.6|92563.6|10
1643063580000|2022-01-24 22:33:00|92674.7|92570.7|92671.6|92567.6|92680.6|92576.6|92671.1|92567.1|18
1643063590000|2022-01-24 22:33:10|92673.8|92569.8|92667.9|92563.9|92685.4|92581.4|92667.4|92563.4|13
1643063600000|2022-01-24 22:33:20|92682.1|92578.1|92682.6|92578.6|92682.6|92578.6|92674.8|92570.8|8
1643063610000|2022-01-24 22:33:30|92677.4|92573.4|92675.1|92571.1|92681.9|92577.9|92667.1|92563.1|12
1643063620000|2022-01-24 22:33:40|92673.7|92569.7|92676.8|92572.8|92676.8|92572.8|92672.9|92568.9|7
1643063630000|2022-01-24 22:33:50|92675.3|92571.3|92680|92576|92684.3|92580.3|92675.3|92571.3|9
1643063640000|2022-01-24 22:34:00|92677.2|92573.2|92660.6|92556.6|92677.2|92573.2|92646.8|92542.8|30
1643063650000|2022-01-24 22:34:10|92660.4|92556.4|92664.1|92560.1|92666.4|92562.4|92658.3|92554.3|16
1643063660000|2022-01-24 22:34:20|92666.8|92562.8|92662|92558|92670|92566|92658.2|92554.2|21
1643063670000|2022-01-24 22:34:30|92662.2|92558.2|92661.5|92557.5|92664.4|92560.4|92656.1|92552.1|14
1643063680000|2022-01-24 22:34:40|92659|92555|92666.3|92562.3|92668.9|92564.9|92657.3|92553.3|14
1643063690000|2022-01-24 22:34:50|92665.3|92561.3|92663.3|92559.3|92666.8|92562.8|92659|92555|15
1643063700000|2022-01-24 22:35:00|92667.1|92563.1|92666.5|92562.5|92670|92566|92661.5|92557.5|13
1643063710000|2022-01-24 22:35:10|92667.1|92563.1|92662.1|92558.1|92667.1|92563.1|92656.7|92552.7|13
1643063720000|2022-01-24 22:35:20|92667.6|92563.6|92662.1|92558.1|92667.6|92563.6|92662|92558|8
1643063730000|2022-01-24 22:35:30|92667.7|92563.7|92667.6|92563.6|92668|92564|92651.7|92547.7|10
1643063740000|2022-01-24 22:35:40|92663.5|92559.5|92666.8|92562.8|92668.5|92564.5|92659.4|92555.4|11
1643063750000|2022-01-24 22:35:50|92666.5|92562.5|92653.7|92549.7|92668.1|92564.1|92651.2|92547.2|8
1643063760000|2022-01-24 22:36:00|92655.3|92551.3|92668.9|92564.9|92668.9|92564.9|92654.4|92550.4|10
1643063770000|2022-01-24 22:36:10|92667.3|92563.3|92671.5|92567.5|92671.5|92567.5|92663.1|92559.1|7
1643063780000|2022-01-24 22:36:20|92670.8|92566.8|92671.2|92567.2|92672|92568|92666.2|92562.2|9
1643063790000|2022-01-24 22:36:30|92668.8|92564.8|92674.5|92570.5|92675.8|92571.8|92666.8|92562.8|9
1643063800000|2022-01-24 22:36:40|92672.4|92568.4|92672.3|92568.3|92676.1|92572.1|92667.8|92563.8|15
1643063810000|2022-01-24 22:36:50|92670.1|92566.1|92676.4|92572.4|92681.2|92577.2|92668|92564|18
1643063820000|2022-01-24 22:37:00|92674.3|92570.3|92671.8|92567.8|92674.4|92570.4|92657.9|92553.9|11
1643063830000|2022-01-24 22:37:10|92667.6|92563.6|92667.8|92563.8|92683.1|92579.1|92667.6|92563.6|12
1643063840000|2022-01-24 22:37:20|92669.7|92565.7|92660.9|92556.9|92669.8|92565.8|92659.5|92555.5|10
1643063850000|2022-01-24 22:37:30|92659.9|92555.9|92661.8|92557.8|92661.8|92557.8|92659.9|92555.9|6
1643063860000|2022-01-24 22:37:40|92674|92570|92669.5|92565.5|92674|92570|92669.5|92565.5|8
1643063870000|2022-01-24 22:37:50|92668.4|92564.4|92674.8|92570.8|92674.8|92570.8|92665.5|92561.5|10
1643063880000|2022-01-24 22:38:00|92667.9|92563.9|92674.2|92570.2|92676.5|92572.5|92667.9|92563.9|10
1643063890000|2022-01-24 22:38:10|92670.4|92566.4|92667.7|92563.7|92670.4|92566.4|92666.4|92562.4|6
1643063900000|2022-01-24 22:38:20|92666.7|92562.7|92660.7|92556.7|92675.5|92571.5|92660.7|92556.7|8
1643063910000|2022-01-24 22:38:30|92660.8|92556.8|92668.7|92564.7|92674.8|92570.8|92660.8|92556.8|8
1643063920000|2022-01-24 22:38:40|92667.6|92563.6|92660.5|92556.5|92670.5|92566.5|92658.7|92554.7|5
1643063930000|2022-01-24 22:38:50|92658.2|92554.2|92662.7|92558.7|92662.7|92558.7|92658.2|92554.2|5
1643063940000|2022-01-24 22:39:00|92668.3|92564.3|92677.6|92573.6|92677.6|92573.6|92668.3|92564.3|13
1643063950000|2022-01-24 22:39:10|92670.3|92566.3|92660.7|92556.7|92672.6|92568.6|92658.8|92554.8|7
1643063960000|2022-01-24 22:39:20|92660.6|92556.6|92668.6|92564.6|92674.9|92570.9|92660.6|92556.6|46
1643063970000|2022-01-24 22:39:30|92668.4|92564.4|92671.3|92567.3|92671.3|92567.3|92662.6|92558.6|28
1643063980000|2022-01-24 22:39:40|92668.1|92564.1|92668.7|92564.7|92674.7|92570.7|92664.9|92560.9|16
1643063990000|2022-01-24 22:39:50|92667.4|92563.4|92670.9|92566.9|92675.5|92571.5|92667.4|92563.4|14
1643064000000|2022-01-24 22:40:00|92672.9|92568.9|92666|92562|92675.2|92571.2|92664.8|92560.8|13
1643064010000|2022-01-24 22:40:10|92666.1|92562.1|92663.9|92559.9|92668.9|92564.9|92662.7|92558.7|16
1643064020000|2022-01-24 22:40:20|92664|92560|92669.7|92565.7|92673.7|92569.7|92664|92560|27
1643064030000|2022-01-24 22:40:30|92669.9|92565.9|92661.8|92557.8|92669.9|92565.9|92660.8|92556.8|20
1643064040000|2022-01-24 22:40:40|92660.3|92556.3|92662.9|92558.9|92669|92565|92660.3|92556.3|15
1643064050000|2022-01-24 22:40:50|92660.7|92556.7|92668.5|92564.5|92670.4|92566.4|92660.7|92556.7|14
1643064060000|2022-01-24 22:41:00|92662.4|92558.4|92658.3|92554.3|92671.5|92567.5|92658.3|92554.3|9
1643064070000|2022-01-24 22:41:10|92655|92551|92666.9|92562.9|92674.2|92570.2|92655|92551|9
1643064080000|2022-01-24 22:41:20|92669|92565|92657.3|92553.3|92669|92565|92657.1|92553.1|15
1643064090000|2022-01-24 22:41:30|92673.3|92569.3|92664.6|92560.6|92673.3|92569.3|92663.2|92559.2|12
1643064100000|2022-01-24 22:41:40|92665.2|92561.2|92672.6|92568.6|92672.7|92568.7|92658.9|92554.9|10
1643064110000|2022-01-24 22:41:50|92670.9|92566.9|92668.4|92564.4|92675.9|92571.9|92665.3|92561.3|25
1643064120000|2022-01-24 22:42:00|92668.5|92564.5|92669.9|92565.9|92675.5|92571.5|92665.7|92561.7|46
1643064130000|2022-01-24 22:42:10|92666.9|92562.9|92659.7|92555.7|92669.4|92565.4|92658.9|92554.9|29
1643064140000|2022-01-24 22:42:20|92659.9|92555.9|92670.9|92566.9|92678.8|92574.8|92659.6|92555.6|40
1643064150000|2022-01-24 22:42:30|92670.7|92566.7|92674.9|92570.9|92677.5|92573.5|92665.8|92561.8|21
1643064160000|2022-01-24 22:42:40|92675|92571|92676.3|92572.3|92677.1|92573.1|92670.7|92566.7|28
1643064170000|2022-01-24 22:42:50|92674.8|92570.8|92669|92565|92680|92576|92665.9|92561.9|10
1643064180000|2022-01-24 22:43:00|92670.4|92566.4|92690.9|92586.9|92690.9|92586.9|92662.3|92558.3|11
1643064190000|2022-01-24 22:43:10|92668.4|92564.4|92690.9|92586.9|92690.9|92586.9|92652.6|92548.6|12
1643064200000|2022-01-24 22:43:20|92678.4|92574.4|92689.1|92585.1|92689.1|92585.1|92665.9|92561.9|9
1643064210000|2022-01-24 22:43:30|92669.9|92565.9|92682.3|92578.3|92684|92580|92668.3|92564.3|26
1643064220000|2022-01-24 22:43:40|92675.7|92571.7|92679.1|92575.1|92684.6|92580.6|92668.6|92564.6|15
1643064230000|2022-01-24 22:43:50|92672.6|92568.6|92676.1|92572.1|92681.8|92577.8|92672.3|92568.3|11
1643064240000|2022-01-24 22:44:00|92675.1|92571.1|92681.4|92577.4|92681.4|92577.4|92671.7|92567.7|11
1643064250000|2022-01-24 22:44:10|92675|92571|92683|92579|92683|92579|92671.2|92567.2|8
1643064260000|2022-01-24 22:44:20|92681.8|92577.8|92676.7|92572.7|92683|92579|92672.5|92568.5|13
1643064270000|2022-01-24 22:44:30|92676.6|92572.6|92686|92582|92690|92586|92673.3|92569.3|12
1643064280000|2022-01-24 22:44:40|92678.7|92574.7|92676.1|92572.1|92685|92581|92676|92572|8
1643064290000|2022-01-24 22:44:50|92672|92568|92675.8|92571.8|92687.3|92583.3|92672|92568|9
1643064300000|2022-01-24 22:45:00|92665.5|92561.5|92687.5|92583.5|92687.5|92583.5|92660.8|92556.8|16
1643064310000|2022-01-24 22:45:10|92674.8|92570.8|92678.7|92574.7|92682.6|92578.6|92669.9|92565.9|9
1643064320000|2022-01-24 22:45:20|92669.1|92565.1|92669.3|92565.3|92679.7|92575.7|92664.8|92560.8|9
1643064330000|2022-01-24 22:45:30|92666.9|92562.9|92678.6|92574.6|92681.8|92577.8|92666.9|92562.9|9
1643064340000|2022-01-24 22:45:40|92674.2|92570.2|92671.1|92567.1|92681.7|92577.7|92671|92567|6
1643064350000|2022-01-24 22:45:50|92665.8|92561.8|92685.1|92581.1|92685.1|92581.1|92659.2|92555.2|11
1643064360000|2022-01-24 22:46:00|92675.9|92571.9|92672.9|92568.9|92687.7|92583.7|92672.9|92568.9|42
1643064370000|2022-01-24 22:46:10|92673|92569|92673.5|92569.5|92674.2|92570.2|92672.5|92568.5|49
1643064380000|2022-01-24 22:46:20|92673.8|92569.8|92664.8|92560.8|92673.8|92569.8|92662.7|92558.7|16
1643064390000|2022-01-24 22:46:30|92664.3|92560.3|92687.4|92583.4|92687.4|92583.4|92663.5|92559.5|11
1643064400000|2022-01-24 22:46:40|92673.6|92569.6|92672.8|92568.8|92686|92582|92669.9|92565.9|12
1643064410000|2022-01-24 22:46:50|92677.6|92573.6|92679.9|92575.9|92688.9|92584.9|92677.6|92573.6|6
1643064420000|2022-01-24 22:47:00|92659.9|92555.9|92664.6|92560.6|92664.6|92560.6|92659.1|92555.1|4
1643064430000|2022-01-24 22:47:10|92663.6|92559.6|92676.1|92572.1|92680.3|92576.3|92662.8|92558.8|4
1643064440000|2022-01-24 22:47:20|92670.7|92566.7|92679.6|92575.6|92679.6|92575.6|92670.3|92566.3|7
1643064450000|2022-01-24 22:47:30|92681.4|92577.4|92689.7|92585.7|92689.7|92585.7|92675.9|92571.9|18
1643064460000|2022-01-24 22:47:40|92678.2|92574.2|92674.8|92570.8|92682.1|92578.1|92674.7|92570.7|5
1643064470000|2022-01-24 22:47:50|92677.7|92573.7|92663.5|92559.5|92677.7|92573.7|92662.7|92558.7|7
1643064480000|2022-01-24 22:48:00|92664.8|92560.8|92689|92585|92689|92585|92662.2|92558.2|6
1643064490000|2022-01-24 22:48:10|92681.8|92577.8|92678.2|92574.2|92688.8|92584.8|92678.2|92574.2|6
1643064500000|2022-01-24 22:48:20|92676.3|92572.3|92693.8|92589.8|92693.8|92589.8|92662.3|92558.3|7
1643064510000|2022-01-24 22:48:30|92703.2|92599.2|92672.1|92568.1|92703.2|92599.2|92671.7|92567.7|8
1643064520000|2022-01-24 22:48:40|92670.8|92566.8|92680.3|92576.3|92693.9|92589.9|92662.6|92558.6|16
1643064530000|2022-01-24 22:48:50|92674.4|92570.4|92664.4|92560.4|92702.3|92598.3|92663.5|92559.5|21
1643064540000|2022-01-24 22:49:00|92664.8|92560.8|92681|92577|92697.6|92593.6|92657.7|92553.7|18
1643064550000|2022-01-24 22:49:10|92679.3|92575.3|92677.9|92573.9|92682|92578|92674.4|92570.4|8
1643064560000|2022-01-24 22:49:20|92678.7|92574.7|92671.1|92567.1|92680.5|92576.5|92671.1|92567.1|4
1643064570000|2022-01-24 22:49:30|92670.7|92566.7|92685|92581|92685|92581|92667.9|92563.9|7
1643064580000|2022-01-24 22:49:40|92676.5|92572.5|92672.5|92568.5|92679|92575|92671|92567|6
1643064590000|2022-01-24 22:49:50|92671|92567|92681.4|92577.4|92686.1|92582.1|92671|92567|11
1643064600000|2022-01-24 22:50:00|92679.4|92575.4|92675.9|92571.9|92679.4|92575.4|92675.8|92571.8|5
1643064610000|2022-01-24 22:50:10|92669.7|92565.7|92671.7|92567.7|92681.3|92577.3|92669.7|92565.7|5
1643064620000|2022-01-24 22:50:20|92677.9|92573.9|92670.3|92566.3|92677.9|92573.9|92667.1|92563.1|7
1643064630000|2022-01-24 22:50:30|92657.9|92553.9|92680.4|92576.4|92680.7|92576.7|92657.9|92553.9|13
1643064640000|2022-01-24 22:50:40|92677.1|92573.1|92672.7|92568.7|92680.1|92576.1|92672.7|92568.7|6
1643064650000|2022-01-24 22:50:50|92662.3|92558.3|92669.9|92565.9|92670.1|92566.1|92662.3|92558.3|7
1643064660000|2022-01-24 22:51:00|92669|92565|92668.8|92564.8|92669.3|92565.3|92668.8|92564.8|4
1643064670000|2022-01-24 22:51:10|92668.2|92564.2|92682.7|92578.7|92687.2|92583.2|92668.2|92564.2|11
1643064680000|2022-01-24 22:51:20|92680.3|92576.3|92673.8|92569.8|92681.3|92577.3|92673.8|92569.8|6
1643064690000|2022-01-24 22:51:30|92671|92567|92675.8|92571.8|92691.7|92587.7|92671|92567|9
1643064700000|2022-01-24 22:51:40|92683.9|92579.9|92679.9|92575.9|92690.1|92586.1|92675.8|92571.8|10
1643064710000|2022-01-24 22:51:50|92683.3|92579.3|92683.1|92579.1|92685.1|92581.1|92676.5|92572.5|21
1643064720000|2022-01-24 22:52:00|92684.7|92580.7|92674.9|92570.9|92684.7|92580.7|92671.9|92567.9|18
1643064730000|2022-01-24 22:52:10|92675|92571|92679.8|92575.8|92680.8|92576.8|92674|92570|7
1643064740000|2022-01-24 22:52:20|92682.5|92578.5|92692|92588|92692|92588|92679.7|92575.7|6
1643064750000|2022-01-24 22:52:30|92690.1|92586.1|92695.1|92591.1|92695.1|92591.1|92676.8|92572.8|10
1643064760000|2022-01-24 22:52:40|92679.3|92575.3|92692.1|92588.1|92692.1|92588.1|92678.8|92574.8|13
1643064770000|2022-01-24 22:52:50|92682.7|92578.7|92702.6|92598.6|92702.6|92598.6|92673.8|92569.8|14
1643064780000|2022-01-24 22:53:00|92682.9|92578.9|92687.6|92583.6|92688.2|92584.2|92675|92571|8
1643064790000|2022-01-24 22:53:10|92682.4|92578.4|92673.2|92569.2|92688.3|92584.3|92672|92568|10
1643064800000|2022-01-24 22:53:20|92674.6|92570.6|92681.1|92577.1|92682.2|92578.2|92674.6|92570.6|12
1643064810000|2022-01-24 22:53:30|92674.5|92570.5|92694.3|92590.3|92694.3|92590.3|92674.2|92570.2|14
1643064820000|2022-01-24 22:53:40|92702.5|92598.5|92676.7|92572.7|92702.5|92598.5|92676.4|92572.4|11
1643064830000|2022-01-24 22:53:50|92676|92572|92671.1|92567.1|92676.5|92572.5|92669.2|92565.2|8
1643064840000|2022-01-24 22:54:00|92670.4|92566.4|92674.4|92570.4|92675.5|92571.5|92668.2|92564.2|8
1643064850000|2022-01-24 22:54:10|92673.2|92569.2|92672|92568|92673.3|92569.3|92667.6|92563.6|12
1643064860000|2022-01-24 22:54:20|92667.2|92563.2|92676.1|92572.1|92676.1|92572.1|92667.2|92563.2|8
1643064870000|2022-01-24 22:54:30|92673.4|92569.4|92673.5|92569.5|92676.3|92572.3|92671.1|92567.1|9
1643064880000|2022-01-24 22:54:40|92673.4|92569.4|92672.4|92568.4|92674.9|92570.9|92672.1|92568.1|17
1643064890000|2022-01-24 22:54:50|92673.2|92569.2|92676.1|92572.1|92676.1|92572.1|92673.2|92569.2|12
1643064900000|2022-01-24 22:55:00|92675.2|92571.2|92671.7|92567.7|92675.9|92571.9|92671.6|92567.6|10
1643064910000|2022-01-24 22:55:10|92672.1|92568.1|92668.5|92564.5|92675.1|92571.1|92663.6|92559.6|11
1643064920000|2022-01-24 22:55:20|92668.7|92564.7|92670.6|92566.6|92673.1|92569.1|92668.7|92564.7|22
1643064930000|2022-01-24 22:55:30|92670.4|92566.4|92670.6|92566.6|92675.4|92571.4|92664.5|92560.5|18
1643064940000|2022-01-24 22:55:40|92672.2|92568.2|92662.6|92558.6|92672.5|92568.5|92662.6|92558.6|10
1643064950000|2022-01-24 22:55:50|92665.5|92561.5|92667.4|92563.4|92677.1|92573.1|92665.5|92561.5|13
1643064960000|2022-01-24 22:56:00|92668|92564|92673.4|92569.4|92673.6|92569.6|92668|92564|12
1643064970000|2022-01-24 22:56:10|92675|92571|92673.9|92569.9|92675|92571|92667.9|92563.9|8
1643064980000|2022-01-24 22:56:20|92673.8|92569.8|92674.5|92570.5|92675.5|92571.5|92667.3|92563.3|15
1643064990000|2022-01-24 22:56:30|92674.9|92570.9|92659.4|92555.4|92674.9|92570.9|92657.1|92553.1|12
1643065000000|2022-01-24 22:56:40|92660.8|92556.8|92659.5|92555.5|92665.1|92561.1|92659.2|92555.2|8
1643065010000|2022-01-24 22:56:50|92646.3|92542.3|92650.7|92546.7|92654.5|92550.5|92643|92539|8
1643065020000|2022-01-24 22:57:00|92656.3|92552.3|92659.9|92555.9|92665.7|92561.7|92651.4|92547.4|13
1643065030000|2022-01-24 22:57:10|92659.1|92555.1|92668.4|92564.4|92668.8|92564.8|92658.5|92554.5|9
1643065040000|2022-01-24 22:57:20|92666.3|92562.3|92670.3|92566.3|92674.6|92570.6|92655.2|92551.2|24
1643065050000|2022-01-24 22:57:30|92670.1|92566.1|92670.9|92566.9|92670.9|92566.9|92670|92566|5
1643065060000|2022-01-24 22:57:40|92669.7|92565.7|92668.9|92564.9|92676.1|92572.1|92664.2|92560.2|41
1643065070000|2022-01-24 22:57:50|92668.8|92564.8|92680.7|92576.7|92680.9|92576.9|92667.7|92563.7|31
1643065080000|2022-01-24 22:58:00|92678.6|92574.6|92675.3|92571.3|92680.2|92576.2|92668.6|92564.6|16
1643065090000|2022-01-24 22:58:10|92676.2|92572.2|92677.1|92573.1|92679.2|92575.2|92675.6|92571.6|11
1643065100000|2022-01-24 22:58:20|92675.8|92571.8|92677.6|92573.6|92679.1|92575.1|92675.3|92571.3|15
1643065110000|2022-01-24 22:58:30|92681.6|92577.6|92680.2|92576.2|92683.6|92579.6|92680.2|92576.2|7
1643065120000|2022-01-24 22:58:40|92680.3|92576.3|92678.4|92574.4|92681|92577|92675.8|92571.8|8
1643065130000|2022-01-24 22:58:50|92667.3|92563.3|92675.3|92571.3|92676.2|92572.2|92667.3|92563.3|13
1643065140000|2022-01-24 22:59:00|92672.1|92568.1|92671.6|92567.6|92675.4|92571.4|92671.3|92567.3|16
1643065150000|2022-01-24 22:59:10|92670.9|92566.9|92671.3|92567.3|92673|92569|92668|92564|15
1643065160000|2022-01-24 22:59:20|92671|92567|92673.2|92569.2|92675.7|92571.7|92668.6|92564.6|17
1643065170000|2022-01-24 22:59:30|92670.5|92566.5|92668.6|92564.6|92674.2|92570.2|92666.2|92562.2|16
1643065180000|2022-01-24 22:59:40|92668.5|92564.5|92663.3|92559.3|92668.5|92564.5|92663.3|92559.3|8
1643065190000|2022-01-24 22:59:50|92662.7|92558.7|92668.3|92564.3|92668.3|92564.3|92661.4|92557.4|5
1643065200000|2022-01-24 23:00:00|92662.9|92558.9|92677|92573|92678.1|92574.1|92662.9|92558.9|35
1643065210000|2022-01-24 23:00:10|92673.5|92569.5|92667.5|92563.5|92674.5|92570.5|92666.8|92562.8|24
1643065220000|2022-01-24 23:00:20|92667.1|92563.1|92670.4|92566.4|92676|92572|92663.2|92559.2|21
1643065230000|2022-01-24 23:00:30|92670.6|92566.6|92668.7|92564.7|92672.3|92568.3|92668.6|92564.6|16
1643065240000|2022-01-24 23:00:40|92668.9|92564.9|92672.6|92568.6|92672.9|92568.9|92668.9|92564.9|14
1643065250000|2022-01-24 23:00:50|92672.5|92568.5|92669|92565|92674.4|92570.4|92666.5|92562.5|17
1643065260000|2022-01-24 23:01:00|92663.8|92559.8|92674.3|92570.3|92676.8|92572.8|92663.8|92559.8|33
1643065270000|2022-01-24 23:01:10|92673.5|92569.5|92666.2|92562.2|92673.8|92569.8|92666|92562|32
1643065280000|2022-01-24 23:01:20|92666|92562|92669.1|92565.1|92671.3|92567.3|92666|92562|24
1643065290000|2022-01-24 23:01:30|92665.1|92561.1|92673.2|92569.2|92673.4|92569.4|92663.8|92559.8|30
1643065300000|2022-01-24 23:01:40|92672.7|92568.7|92670.9|92566.9|92673.1|92569.1|92663.3|92559.3|33
1643065310000|2022-01-24 23:01:50|92670.5|92566.5|92661.6|92557.6|92675.8|92571.8|92659.8|92555.8|35
1643065320000|2022-01-24 23:02:00|92661.1|92557.1|92658.5|92554.5|92669.1|92565.1|92655|92551|38
1643065330000|2022-01-24 23:02:10|92658.6|92554.6|92666|92562|92666.4|92562.4|92654.9|92550.9|36
1643065340000|2022-01-24 23:02:20|92667.6|92563.6|92660.6|92556.6|92667.7|92563.7|92653.4|92549.4|36
1643065350000|2022-01-24 23:02:30|92660.2|92556.2|92661.2|92557.2|92663.1|92559.1|92657.8|92553.8|34
1643065360000|2022-01-24 23:02:40|92660.5|92556.5|92653.1|92549.1|92661.7|92557.7|92650.1|92546.1|30
1643065370000|2022-01-24 23:02:50|92653.8|92549.8|92657.1|92553.1|92660.3|92556.3|92653.4|92549.4|18
1643065380000|2022-01-24 23:03:00|92657|92553|92655.4|92551.4|92659.4|92555.4|92650.7|92546.7|34
1643065390000|2022-01-24 23:03:10|92658.3|92554.3|92665.7|92561.7|92666.6|92562.6|92650.2|92546.2|41
1643065400000|2022-01-24 23:03:20|92665.9|92561.9|92670.4|92566.4|92670.5|92566.5|92661|92557|37
1643065410000|2022-01-24 23:03:30|92670.6|92566.6|92669.1|92565.1|92671.4|92567.4|92667.8|92563.8|31
1643065420000|2022-01-24 23:03:40|92669.2|92565.2|92666.8|92562.8|92669.9|92565.9|92663.9|92559.9|26
1643065430000|2022-01-24 23:03:50|92667.7|92563.7|92664.7|92560.7|92668.9|92564.9|92658.3|92554.3|38
1643065440000|2022-01-24 23:04:00|92664.9|92560.9|92661.3|92557.3|92665.1|92561.1|92660.9|92556.9|27
1643065450000|2022-01-24 23:04:10|92661.1|92557.1|92658.7|92554.7|92662.8|92558.8|92654.3|92550.3|46
1643065460000|2022-01-24 23:04:20|92658.6|92554.6|92661.8|92557.8|92662.7|92558.7|92657.9|92553.9|24
1643065470000|2022-01-24 23:04:30|92661.1|92557.1|92656.9|92552.9|92661.7|92557.7|92651.6|92547.6|28
1643065480000|2022-01-24 23:04:40|92656.4|92552.4|92658.2|92554.2|92658.8|92554.8|92654.3|92550.3|25
1643065490000|2022-01-24 23:04:50|92658.4|92554.4|92649.6|92545.6|92661.6|92557.6|92648.3|92544.3|21
1643065500000|2022-01-24 23:05:00|92649.5|92545.5|92652.8|92548.8|92654.8|92550.8|92649.5|92545.5|17
1643065510000|2022-01-24 23:05:10|92653.5|92549.5|92652.5|92548.5|92655.3|92551.3|92646.6|92542.6|19
1643065520000|2022-01-24 23:05:20|92652|92548|92656|92552|92657.4|92553.4|92646.2|92542.2|33
1643065530000|2022-01-24 23:05:30|92656.2|92552.2|92659.4|92555.4|92664.4|92560.4|92653.1|92549.1|23
1643065540000|2022-01-24 23:05:40|92659.5|92555.5|92653.3|92549.3|92659.6|92555.6|92653.3|92549.3|24
1643065550000|2022-01-24 23:05:50|92653.6|92549.6|92655.5|92551.5|92656.4|92552.4|92649.3|92545.3|17
1643065560000|2022-01-24 23:06:00|92654.3|92550.3|92660|92556|92660|92556|92654.3|92550.3|19
1643065570000|2022-01-24 23:06:10|92659.5|92555.5|92652.3|92548.3|92659.5|92555.5|92648.9|92544.9|9
1643065580000|2022-01-24 23:06:20|92653|92549|92654|92550|92654.7|92550.7|92652.6|92548.6|13
1643065590000|2022-01-24 23:06:30|92653.2|92549.2|92648.8|92544.8|92653.2|92549.2|92640.3|92536.3|16
1643065600000|2022-01-24 23:06:40|92648.9|92544.9|92652|92548|92653.7|92549.7|92648.9|92544.9|9
1643065610000|2022-01-24 23:06:50|92651.8|92547.8|92644.4|92540.4|92658|92554|92644.4|92540.4|12
1643065620000|2022-01-24 23:07:00|92644.7|92540.7|92653.9|92549.9|92657|92553|92644.7|92540.7|22
1643065630000|2022-01-24 23:07:10|92652.7|92548.7|92654.8|92550.8|92654.8|92550.8|92652.5|92548.5|27
1643065640000|2022-01-24 23:07:20|92652.5|92548.5|92657.5|92553.5|92659.3|92555.3|92646.9|92542.9|37
1643065650000|2022-01-24 23:07:30|92655.3|92551.3|92658.7|92554.7|92660|92556|92655.1|92551.1|26
1643065660000|2022-01-24 23:07:40|92658.8|92554.8|92663.3|92559.3|92663.8|92559.8|92656.4|92552.4|21
1643065670000|2022-01-24 23:07:50|92663.4|92559.4|92661.7|92557.7|92666.6|92562.6|92658.5|92554.5|28
1643065680000|2022-01-24 23:08:00|92661.8|92557.8|92656.2|92552.2|92662.5|92558.5|92653.6|92549.6|16
1643065690000|2022-01-24 23:08:10|92657.5|92553.5|92659.3|92555.3|92662.5|92558.5|92656.8|92552.8|12
1643065700000|2022-01-24 23:08:20|92659.5|92555.5|92658.8|92554.8|92663.3|92559.3|92657.3|92553.3|19
1643065710000|2022-01-24 23:08:30|92659.7|92555.7|92660.7|92556.7|92660.7|92556.7|92658.5|92554.5|14
1643065720000|2022-01-24 23:08:40|92659.6|92555.6|92668.5|92564.5|92668.5|92564.5|92659.6|92555.6|24
1643065730000|2022-01-24 23:08:50|92668.1|92564.1|92662.3|92558.3|92670.5|92566.5|92661.1|92557.1|30
1643065740000|2022-01-24 23:09:00|92663.2|92559.2|92673.8|92569.8|92679|92575|92661.6|92557.6|35
1643065750000|2022-01-24 23:09:10|92673.9|92569.9|92674.4|92570.4|92683.1|92579.1|92670|92566|71
1643065760000|2022-01-24 23:09:20|92674.5|92570.5|92669.8|92565.8|92685|92581|92668.5|92564.5|61
1643065770000|2022-01-24 23:09:30|92670.7|92566.7|92670.2|92566.2|92672.6|92568.6|92669.3|92565.3|30
1643065780000|2022-01-24 23:09:40|92670.4|92566.4|92665.4|92561.4|92672.4|92568.4|92665.4|92561.4|12
1643065790000|2022-01-24 23:09:50|92665.9|92561.9|92670.8|92566.8|92671|92567|92665.9|92561.9|19
1643065800000|2022-01-24 23:10:00|92670.2|92566.2|92670.7|92566.7|92671.3|92567.3|92669.6|92565.6|16
1643065810000|2022-01-24 23:10:10|92670.3|92566.3|92665.6|92561.6|92670.7|92566.7|92663.4|92559.4|13
1643065820000|2022-01-24 23:10:20|92664.9|92560.9|92666.2|92562.2|92666.2|92562.2|92658.4|92554.4|17
1643065830000|2022-01-24 23:10:30|92667|92563|92665.7|92561.7|92667|92563|92658.6|92554.6|19
1643065840000|2022-01-24 23:10:40|92665.9|92561.9|92679.5|92575.5|92681.2|92577.2|92664.4|92560.4|41
1643065850000|2022-01-24 23:10:50|92678.6|92574.6|92683.5|92579.5|92687.5|92583.5|92677.3|92573.3|53
1643065860000|2022-01-24 23:11:00|92682.6|92578.6|92685.5|92581.5|92687.5|92583.5|92681.2|92577.2|43
1643065870000|2022-01-24 23:11:10|92684.6|92580.6|92680.5|92576.5|92684.9|92580.9|92676.2|92572.2|33
1643065880000|2022-01-24 23:11:20|92680.6|92576.6|92684|92580|92685.7|92581.7|92680.4|92576.4|28
1643065890000|2022-01-24 23:11:30|92685.1|92581.1|92687.1|92583.1|92687.1|92583.1|92683.6|92579.6|25
1643065900000|2022-01-24 23:11:40|92679.4|92575.4|92679.3|92575.3|92683.9|92579.9|92676.2|92572.2|37
1643065910000|2022-01-24 23:11:50|92682.7|92578.7|92680.4|92576.4|92685.7|92581.7|92677.5|92573.5|24
1643065920000|2022-01-24 23:12:00|92680.2|92576.2|92678.8|92574.8|92684.8|92580.8|92676.3|92572.3|38
1643065930000|2022-01-24 23:12:10|92680.8|92576.8|92680.7|92576.7|92687.9|92583.9|92677.5|92573.5|31
1643065940000|2022-01-24 23:12:20|92679.7|92575.7|92683.2|92579.2|92685.7|92581.7|92679.5|92575.5|25
1643065950000|2022-01-24 23:12:30|92683.8|92579.8|92680.7|92576.7|92687.6|92583.6|92680|92576|36
1643065960000|2022-01-24 23:12:40|92680.5|92576.5|92680|92576|92681|92577|92680|92576|24
1643065970000|2022-01-24 23:12:50|92679.6|92575.6|92676.7|92572.7|92679.8|92575.8|92672.9|92568.9|36
1643065980000|2022-01-24 23:13:00|92676.4|92572.4|92673.6|92569.6|92680.3|92576.3|92670.8|92566.8|27
1643065990000|2022-01-24 23:13:10|92673.9|92569.9|92677.7|92573.7|92678|92574|92673.9|92569.9|23
1643066000000|2022-01-24 23:13:20|92677.6|92573.6|92679.7|92575.7|92681.1|92577.1|92677.6|92573.6|16
1643066010000|2022-01-24 23:13:30|92679.4|92575.4|92674.5|92570.5|92679.7|92575.7|92670.5|92566.5|19
1643066020000|2022-01-24 23:13:40|92675.2|92571.2|92673.4|92569.4|92676.9|92572.9|92670.9|92566.9|21
1643066030000|2022-01-24 23:13:50|92673|92569|92675.3|92571.3|92675.3|92571.3|92673|92569|10
1643066040000|2022-01-24 23:14:00|92675.5|92571.5|92670.7|92566.7|92685.4|92581.4|92670.7|92566.7|19
1643066050000|2022-01-24 23:14:10|92673.2|92569.2|92675.8|92571.8|92681.3|92577.3|92673.2|92569.2|24
1643066060000|2022-01-24 23:14:20|92677.2|92573.2|92676.9|92572.9|92679|92575|92675|92571|32
1643066070000|2022-01-24 23:14:30|92677.1|92573.1|92679.8|92575.8|92683.7|92579.7|92677.1|92573.1|22
1643066080000|2022-01-24 23:14:40|92679.6|92575.6|92680.4|92576.4|92681|92577|92679.5|92575.5|22
1643066090000|2022-01-24 23:14:50|92673.4|92569.4|92683.5|92579.5|92688.9|92584.9|92671.9|92567.9|31
1643066100000|2022-01-24 23:15:00|92686.5|92582.5|92688.3|92584.3|92690.4|92586.4|92682.5|92578.5|47
1643066110000|2022-01-24 23:15:10|92688.5|92584.5|92689.2|92585.2|92694.4|92590.4|92682.5|92578.5|41
1643066120000|2022-01-24 23:15:20|92689.4|92585.4|92683.6|92579.6|92689.4|92585.4|92682.7|92578.7|31
1643066130000|2022-01-24 23:15:30|92684.7|92580.7|92683|92579|92685.9|92581.9|92680.1|92576.1|26
1643066140000|2022-01-24 23:15:40|92682.2|92578.2|92691.4|92587.4|92691.4|92587.4|92680.2|92576.2|25
1643066150000|2022-01-24 23:15:50|92691.2|92587.2|92687.5|92583.5|92694.5|92590.5|92686.3|92582.3|32
1643066160000|2022-01-24 23:16:00|92687.6|92583.6|92694.6|92590.6|92695.2|92593.4|92685.1|92582.8|37
1643066170000|2022-01-24 23:16:10|92695.8|92591.8|92685.5|92581.5|92695.9|92591.9|92683|92579|31
1643066180000|2022-01-24 23:16:20|92686.1|92582.1|92684.9|92580.9|92686.1|92582.1|92681.9|92577.9|25
1643066190000|2022-01-24 23:16:30|92684.4|92580.4|92680.1|92576.1|92684.4|92580.4|92679.7|92575.7|13
1643066200000|2022-01-24 23:16:40|92679.6|92575.6|92690|92587.9|92691.7|92587.9|92679.6|92575.6|21
1643066210000|2022-01-24 23:16:50|92689.3|92588.2|92694.2|92590.2|92694.2|92591.8|92688.3|92586.7|34
1643066220000|2022-01-24 23:17:00|92693.9|92589.9|92685.7|92581.7|92695.9|92594.6|92681|92577|41
1643066230000|2022-01-24 23:17:10|92687.3|92583.3|92685.9|92581.9|92689.7|92585.7|92681.4|92577.4|17
1643066240000|2022-01-24 23:17:20|92686.3|92582.3|92689.9|92585.9|92689.9|92585.9|92686.2|92582.2|14
1643066250000|2022-01-24 23:17:30|92685.6|92581.6|92687.8|92594.7|92693.5|92594.7|92681.2|92577.2|32
1643066260000|2022-01-24 23:17:40|92687.2|92595.8|92691.5|92592|92696.2|92595.8|92685.7|92581.7|39
1643066270000|2022-01-24 23:17:50|92692.7|92590.9|92688.4|92584.4|92697.7|92596.5|92688.1|92584.1|30
1643066280000|2022-01-24 23:18:00|92688.5|92584.5|92688.6|92592.9|92694.2|92592.9|92683.6|92579.6|29
1643066290000|2022-01-24 23:18:10|92688.4|92591.1|92684|92580|92693.9|92591.1|92682|92578|19
1643066300000|2022-01-24 23:18:20|92683.9|92579.9|92685.2|92581.2|92687.9|92583.9|92683|92579|40
1643066310000|2022-01-24 23:18:30|92685|92581|92689.5|92595.9|92695.9|92596.4|92683.9|92579.9|36
1643066320000|2022-01-24 23:18:40|92690.6|92595.2|92686.6|92582.6|92695.1|92595.3|92681.9|92577.9|24
1643066330000|2022-01-24 23:18:50|92685.2|92581.2|92675.7|92571.7|92685.8|92581.8|92674.9|92570.9|24
1643066340000|2022-01-24 23:19:00|92674.7|92570.7|92682.2|92578.2|92683.3|92579.3|92674.5|92570.5|32
1643066350000|2022-01-24 23:19:10|92683.9|92579.9|92677.2|92573.2|92683.9|92579.9|92677.2|92573.2|28
1643066360000|2022-01-24 23:19:20|92676.6|92572.6|92685|92581|92685.6|92581.6|92675|92571|16
1643066370000|2022-01-24 23:19:30|92685.4|92581.4|92681.8|92577.8|92685.4|92581.4|92676.3|92572.3|9
1643066380000|2022-01-24 23:19:40|92682.2|92578.2|92685.4|92581.4|92685.4|92581.4|92680.2|92576.2|13
1643066390000|2022-01-24 23:19:50|92684.5|92580.5|92677.5|92573.5|92685.1|92581.1|92673.7|92569.7|20
1643066400000|2022-01-24 23:20:00|92677|92573|92674.1|92570.1|92677|92573|92670.7|92566.7|26
1643066410000|2022-01-24 23:20:10|92674.2|92570.2|92673.3|92569.3|92676.1|92572.1|92672.8|92568.8|13
1643066420000|2022-01-24 23:20:20|92673.1|92569.1|92684.5|92580.5|92685|92581|92672.6|92568.6|21
1643066430000|2022-01-24 23:20:30|92684.4|92580.4|92675.8|92571.8|92684.6|92580.6|92672.1|92568.1|26
1643066440000|2022-01-24 23:20:40|92677.2|92573.2|92679.2|92575.2|92680.2|92576.2|92676.1|92572.1|8
1643066450000|2022-01-24 23:20:50|92679.3|92575.3|92678.6|92574.6|92680.2|92576.2|92671.1|92567.1|20
1643066460000|2022-01-24 23:21:00|92677.7|92573.7|92674|92570|92678.5|92574.5|92672.9|92568.9|17
1643066470000|2022-01-24 23:21:10|92671.5|92567.5|92682.3|92578.3|92684.4|92580.4|92671.5|92567.5|22
1643066480000|2022-01-24 23:21:20|92682.2|92578.2|92684.7|92580.7|92687|92583|92681.7|92577.7|14
1643066490000|2022-01-24 23:21:30|92684.9|92580.9|92682.9|92578.9|92684.9|92580.9|92682.9|92578.9|16
1643066500000|2022-01-24 23:21:40|92683.1|92579.1|92679.3|92575.3|92685.3|92581.3|92668.5|92564.5|20
1643066510000|2022-01-24 23:21:50|92678.6|92574.6|92673.2|92569.2|92682.1|92578.1|92671.8|92567.8|12
1643066520000|2022-01-24 23:22:00|92676|92572|92675.6|92571.6|92682.6|92578.6|92674.9|92570.9|18
1643066530000|2022-01-24 23:22:10|92677.7|92573.7|92682.8|92578.8|92686.7|92582.7|92677.7|92573.7|18
1643066540000|2022-01-24 23:22:20|92683.6|92579.6|92686.7|92582.7|92687.3|92583.3|92681|92577|13
1643066550000|2022-01-24 23:22:30|92686.9|92582.9|92680.2|92576.2|92688.1|92584.1|92677.5|92573.5|13
1643066560000|2022-01-24 23:22:40|92681.9|92577.9|92677.7|92573.7|92683.1|92579.1|92677.7|92573.7|16
1643066570000|2022-01-24 23:22:50|92676.4|92572.4|92683.3|92579.3|92684|92580|92676.4|92572.4|11
1643066580000|2022-01-24 23:23:00|92683.4|92579.4|92681.6|92577.6|92683.4|92579.4|92678.1|92574.1|19
1643066590000|2022-01-24 23:23:10|92678.7|92574.7|92686.9|92582.9|92688.3|92584.3|92678.7|92574.7|20
1643066600000|2022-01-24 23:23:20|92686.3|92582.3|92686.5|92582.5|92687.4|92583.4|92683.6|92579.6|23
1643066610000|2022-01-24 23:23:30|92686.6|92582.6|92676.2|92572.2|92686.9|92582.9|92675.8|92571.8|32
1643066620000|2022-01-24 23:23:40|92675.3|92571.3|92677.6|92573.6|92681|92577|92675.2|92571.2|14
1643066630000|2022-01-24 23:23:50|92677.7|92573.7|92675.8|92571.8|92681.2|92577.2|92675.8|92571.8|19
1643066640000|2022-01-24 23:24:00|92675.1|92571.1|92687.1|92583.1|92687.8|92583.8|92675.1|92571.1|19
1643066650000|2022-01-24 23:24:10|92684.1|92582.7|92681.3|92577.3|92688.8|92584.8|92677.7|92573.7|25
1643066660000|2022-01-24 23:24:20|92682.2|92578.2|92681.8|92577.8|92689.3|92585.3|92679.7|92575.7|10
1643066670000|2022-01-24 23:24:30|92684.6|92580.6|92679.6|92575.6|92684.6|92580.6|92673.1|92569.1|22
1643066680000|2022-01-24 23:24:40|92678.6|92574.6|92678.5|92574.5|92681.4|92577.4|92676.4|92572.4|27
1643066690000|2022-01-24 23:24:50|92678.7|92574.7|92685.6|92581.6|92689.8|92585.8|92678|92574|28
1643066700000|2022-01-24 23:25:00|92685.3|92581.3|92689.8|92590.2|92695|92594.7|92683.8|92579.8|33
1643066710000|2022-01-24 23:25:10|92692.6|92588.6|92693.8|92589.8|92694.2|92590.2|92688.2|92584.9|26
1643066720000|2022-01-24 23:25:20|92694.4|92590.4|92694|92590|92702.6|92598.6|92689.6|92585.6|25
1643066730000|2022-01-24 23:25:30|92693.3|92589.3|92694.4|92590.4|92696.6|92592.6|92692.8|92588.8|19
1643066740000|2022-01-24 23:25:40|92694.9|92590.9|92692.8|92588.8|92694.9|92590.9|92692.5|92588.5|15
1643066750000|2022-01-24 23:25:50|92694.6|92590.6|92696.8|92592.8|92697.5|92593.5|92694.5|92590.6|8
1643066760000|2022-01-24 23:26:00|92696.4|92592.4|92690.6|92593.9|92697.3|92593.9|92689.8|92591.4|26
1643066770000|2022-01-24 23:26:10|92695.1|92591.1|92698|92594|92698|92594|92688.4|92587.8|22
1643066780000|2022-01-24 23:26:20|92701|92597|92696.1|92592.1|92703.4|92599.4|92694.7|92590.7|25
1643066790000|2022-01-24 23:26:30|92696.7|92592.7|92694.1|92590.1|92696.7|92592.7|92694.1|92590.1|18
1643066800000|2022-01-24 23:26:40|92693.5|92589.5|92693.7|92589.7|92697|92593|92693.4|92589.4|17
1643066810000|2022-01-24 23:26:50|92693.2|92589.2|92691|92587|92694.1|92590.1|92689.4|92585.4|9
1643066820000|2022-01-24 23:27:00|92691.1|92587.1|92691.3|92587.3|92694.4|92590.4|92691.1|92587.1|10
1643066830000|2022-01-24 23:27:10|92691.6|92587.6|92690.2|92586.2|92697.1|92593.1|92690.2|92586.2|9
1643066840000|2022-01-24 23:27:20|92690.6|92586.6|92692|92588|92692|92588|92690.6|92586.6|4
1643066850000|2022-01-24 23:27:30|92690.8|92586.8|92692.9|92588.9|92696.7|92592.7|92690.8|92586.8|9
1643066860000|2022-01-24 23:27:40|92694.7|92590.7|92692.8|92588.8|92695.5|92591.5|92687.3|92583.3|12
1643066870000|2022-01-24 23:27:50|92692.7|92588.7|92690.9|92586.9|92694.8|92590.8|92690.9|92586.9|14
1643066880000|2022-01-24 23:28:00|92690.3|92586.3|92684|92585.8|92692.1|92588.1|92684|92581.3|7
1643066890000|2022-01-24 23:28:10|92694.2|92590.2|92682.4|92578.4|92694.2|92590.2|92681.5|92577.5|27
1643066900000|2022-01-24 23:28:20|92680.1|92576.1|92683|92579|92684.1|92580.1|92680.1|92576.1|15
1643066910000|2022-01-24 23:28:30|92683.1|92579.1|92685.1|92581.1|92691.4|92587.4|92681.4|92577.4|21
1643066920000|2022-01-24 23:28:40|92683.8|92583|92687.8|92583.8|92691.7|92587.7|92682.4|92582.4|11
1643066930000|2022-01-24 23:28:50|92687.5|92583.5|92688.4|92584.4|92691.1|92587.1|92684|92580|19
1643066940000|2022-01-24 23:29:00|92693.2|92589.2|92696.2|92592.2|92696.2|92592.2|92691.2|92587.2|22
1643066950000|2022-01-24 23:29:10|92696|92592|92696.4|92592.4|92697.1|92593.1|92691.6|92587.6|8
1643066960000|2022-01-24 23:29:20|92694.5|92590.5|92694.8|92590.8|92695.5|92591.5|92693|92589|21
1643066970000|2022-01-24 23:29:30|92694.7|92590.7|92692.1|92588.1|92694.7|92590.7|92688.8|92584.8|23
1643066980000|2022-01-24 23:29:40|92689.5|92585.5|92685.9|92581.9|92690.6|92586.6|92683.8|92579.8|25
1643066990000|2022-01-24 23:29:50|92686.2|92582.2|92689|92585|92692.7|92588.7|92684.9|92580.9|23
1643067000000|2022-01-24 23:30:00|92689.8|92585.8|92685.1|92581.1|92689.8|92585.8|92682.9|92578.9|39
1643067010000|2022-01-24 23:30:10|92683.7|92579.7|92689.7|92585.7|92689.9|92585.9|92683.7|92579.7|20
1643067020000|2022-01-24 23:30:20|92688.7|92584.7|92693.8|92589.8|92697|92593|92688.2|92584.2|25
1643067030000|2022-01-24 23:30:30|92693.5|92589.5|92692.5|92588.5|92694.3|92590.3|92691.3|92587.9|18
1643067040000|2022-01-24 23:30:40|92699.6|92595.6|92701.9|92597.9|92704.6|92600.6|92697.4|92593.4|32
1643067050000|2022-01-24 23:30:50|92703.5|92599.5|92703.7|92599.7|92705.6|92601.6|92697.5|92593.5|32
1643067060000|2022-01-24 23:31:00|92705|92601|92703.5|92599.5|92707.6|92603.6|92703.1|92599.1|19
1643067070000|2022-01-24 23:31:10|92706.1|92602.1|92695.7|92592.3|92707.4|92603.4|92695.7|92592.3|10
1643067080000|2022-01-24 23:31:20|92698.3|92594.3|92701.1|92597.1|92701.1|92597.1|92697.2|92593.2|8
1643067090000|2022-01-24 23:31:30|92700.4|92596.4|92702.6|92598.9|92705.7|92601.7|92693|92593.6|19
1643067100000|2022-01-24 23:31:40|92702.4|92599.4|92701.6|92597.6|92705.7|92601.7|92699.6|92597.6|23
1643067110000|2022-01-24 23:31:50|92702.4|92598.4|92699.7|92595.7|92704.7|92600.7|92699|92595|21
1643067120000|2022-01-24 23:32:00|92699.9|92595.9|92702.9|92598.9|92704|92600|92699.9|92595.9|16
1643067130000|2022-01-24 23:32:10|92703.2|92599.2|92695.7|92591.7|92703.2|92599.2|92694.3|92590.3|11
1643067140000|2022-01-24 23:32:20|92694.5|92592.3|92695.4|92598.8|92699.2|92598.9|92694.5|92592.3|25
1643067150000|2022-01-24 23:32:30|92695.2|92598.6|92694.9|92590.9|92702|92600.8|92689.2|92585.2|19
1643067160000|2022-01-24 23:32:40|92701.6|92597.6|92700|92596|92701.6|92597.6|92694.2|92590.2|26
1643067170000|2022-01-24 23:32:50|92701|92597|92695.2|92591.2|92705.8|92601.8|92695|92591|17
1643067180000|2022-01-24 23:33:00|92695|92591|92701.9|92597.9|92701.9|92597.9|92694.2|92590.2|12
1643067190000|2022-01-24 23:33:10|92702.6|92598.6|92699.6|92595.6|92702.6|92598.6|92694.7|92593.9|9
1643067200000|2022-01-24 23:33:20|92700.4|92596.4|92695.2|92594.2|92700.4|92596.4|92694.6|92591.4|11
1643067210000|2022-01-24 23:33:30|92701.1|92597.1|92704|92600|92704.5|92600.5|92699.2|92596.5|11
1643067220000|2022-01-24 23:33:40|92702.9|92598.9|92703.2|92599.2|92704.8|92600.8|92699.7|92595.7|20
1643067230000|2022-01-24 23:33:50|92703.7|92599.7|92699.6|92595.6|92707.3|92603.3|92699.1|92595.1|16
1643067240000|2022-01-24 23:34:00|92699.1|92595.1|92698.8|92594.8|92702|92598|92696.8|92594.8|11
1643067250000|2022-01-24 23:34:10|92700.1|92596.1|92696.7|92595.9|92700.1|92597.1|92696.4|92593.1|14
1643067260000|2022-01-24 23:34:20|92694.3|92596.4|92701.8|92597.8|92702.3|92598.3|92694.3|92595.6|16
1643067270000|2022-01-24 23:34:30|92702.1|92598.1|92698.2|92594.2|92702.5|92598.5|92697.4|92593.4|21
1643067280000|2022-01-24 23:34:40|92696.9|92592.9|92705.3|92601.3|92705.3|92601.3|92696.9|92592.9|17
1643067290000|2022-01-24 23:34:50|92704.3|92600.3|92696.6|92592.6|92704.3|92600.3|92695.9|92591.9|17
1643067300000|2022-01-24 23:35:00|92706.7|92602.7|92695.3|92591.3|92706.7|92602.7|92692.1|92590.6|21
1643067310000|2022-01-24 23:35:10|92698.3|92594.3|92699|92595|92699.2|92595.2|92694.4|92593.5|14
1643067320000|2022-01-24 23:35:20|92699.3|92595.3|92697.8|92593.8|92702.7|92598.7|92697.8|92593.8|15
1643067330000|2022-01-24 23:35:30|92700.2|92596.2|92703.4|92599.4|92703.4|92599.4|92699.2|92595.2|6
1643067340000|2022-01-24 23:35:40|92700.3|92596.3|92701.3|92597.3|92701.8|92597.8|92699.6|92595.6|15
1643067350000|2022-01-24 23:35:50|92702.3|92598.3|92691.8|92591|92703.1|92599.1|92691.8|92591|10
1643067360000|2022-01-24 23:36:00|92690.2|92594.8|92696.4|92592.4|92699.2|92595.8|92687.1|92591.8|11
1643067370000|2022-01-24 23:36:10|92702.5|92598.5|92699.2|92603.4|92703.4|92603.4|92693.6|92595|12
1643067380000|2022-01-24 23:36:20|92702.2|92604.6|92706.8|92602.8|92711.4|92607.4|92702.2|92601.8|16
1643067390000|2022-01-24 23:36:30|92711.2|92607.2|92706|92602|92723.5|92619.5|92706|92602|27
1643067400000|2022-01-24 23:36:40|92708.7|92604.7|92702.7|92598.7|92709.9|92605.9|92702.4|92598.4|22
1643067410000|2022-01-24 23:36:50|92703.1|92599.1|92703.8|92599.8|92708.1|92604.1|92701.3|92597.3|17
1643067420000|2022-01-24 23:37:00|92702.1|92598.1|92690|92586|92709.3|92605.3|92688.2|92584.2|36
1643067430000|2022-01-24 23:37:10|92692|92588|92696.3|92592.3|92696.3|92592.3|92689.7|92585.7|12
1643067440000|2022-01-24 23:37:20|92696.1|92592.1|92689.5|92585.5|92696.1|92592.1|92688.8|92584.8|28
1643067450000|2022-01-24 23:37:30|92689.2|92585.2|92697.1|92593.1|92697.3|92593.3|92689.2|92585.2|19
1643067460000|2022-01-24 23:37:40|92699|92595|92706.7|92602.7|92706.9|92602.9|92692|92588|16
1643067470000|2022-01-24 23:37:50|92703.9|92599.9|92698.7|92594.7|92705.4|92601.4|92692.2|92588.2|13
1643067480000|2022-01-24 23:38:00|92698.9|92594.9|92698.5|92594.5|92703.7|92599.7|92690.4|92586.4|32
1643067490000|2022-01-24 23:38:10|92694.7|92590.7|92696|92592|92701.5|92597.5|92692.3|92588.3|8
1643067500000|2022-01-24 23:38:20|92694.8|92590.8|92695.2|92591.2|92699.4|92595.4|92691.6|92587.6|9
1643067510000|2022-01-24 23:38:30|92695|92591|92694.6|92590.6|92700.9|92596.9|92694.6|92590.6|9
1643067520000|2022-01-24 23:38:40|92693.2|92589.2|92696.4|92592.4|92697.4|92593.4|92691.7|92587.7|12
1643067530000|2022-01-24 23:38:50|92691.5|92587.5|92693.1|92589.1|92698.3|92594.3|92690.7|92586.7|17
1643067540000|2022-01-24 23:39:00|92693.2|92589.2|92695.5|92591.5|92696.1|92592.1|92691.2|92587.2|11
1643067550000|2022-01-24 23:39:10|92696.1|92592.1|92699.3|92595.3|92704.5|92600.5|92696.1|92592.1|7
1643067560000|2022-01-24 23:39:20|92699.5|92595.5|92690.4|92586.4|92700.6|92596.6|92688.3|92584.3|12
1643067570000|2022-01-24 23:39:30|92690.8|92586.8|92702.2|92598.2|92702.2|92598.2|92686.4|92582.4|13
1643067580000|2022-01-24 23:39:40|92697.5|92593.5|92693.2|92589.2|92699.6|92595.6|92691.1|92587.1|21
1643067590000|2022-01-24 23:39:50|92696.3|92592.3|92697|92593|92704.4|92600.4|92693.3|92589.3|12
1643067600000|2022-01-24 23:40:00|92693.9|92589.9|92697.9|92593.9|92700.6|92596.6|92693.9|92589.9|17
1643067610000|2022-01-24 23:40:10|92696.7|92592.7|92690.4|92586.4|92697.5|92593.5|92689.1|92585.1|19
1643067620000|2022-01-24 23:40:20|92690.9|92586.9|92695.2|92591.2|92705|92601|92689.9|92585.9|10
1643067630000|2022-01-24 23:40:30|92699.3|92595.3|92688.9|92584.9|92703.2|92599.2|92688.9|92584.9|15
1643067640000|2022-01-24 23:40:40|92691.7|92587.7|92704.1|92600.1|92704.1|92600.1|92690|92586|17
1643067650000|2022-01-24 23:40:50|92703|92599|92692.7|92588.7|92703|92599|92691|92587|18
1643067660000|2022-01-24 23:41:00|92690.5|92586.5|92696.5|92592.5|92698.1|92594.1|92690.5|92586.5|12
1643067670000|2022-01-24 23:41:10|92700.6|92596.6|92697|92593|92702.1|92598.1|92694.1|92590.1|12
1643067680000|2022-01-24 23:41:20|92694.7|92590.7|92692.4|92588.4|92699.9|92595.9|92689.7|92585.7|26
1643067690000|2022-01-24 23:41:30|92691|92587|92689.3|92585.3|92692|92588|92686|92582|19
1643067700000|2022-01-24 23:41:40|92687.7|92583.7|92690.8|92586.8|92691.6|92587.6|92687.7|92583.7|17
1643067710000|2022-01-24 23:41:50|92692.5|92588.5|92694.6|92590.6|92703.4|92599.4|92681.3|92577.3|12
1643067720000|2022-01-24 23:42:00|92687.1|92583.1|92692.5|92588.5|92695.2|92591.2|92684.8|92580.8|14
1643067730000|2022-01-24 23:42:10|92695.8|92591.8|92697|92593|92698|92594|92687.9|92583.9|9
1643067740000|2022-01-24 23:42:20|92687.8|92583.8|92690.1|92586.1|92697|92593|92687.8|92583.8|11
1643067750000|2022-01-24 23:42:30|92688|92584|92695.9|92591.9|92695.9|92591.9|92688|92584|13
1643067760000|2022-01-24 23:42:40|92697.2|92593.2|92692.1|92588.1|92697.2|92593.2|92685.9|92581.9|11
1643067770000|2022-01-24 23:42:50|92697.4|92593.4|92690.1|92586.1|92699.9|92595.9|92690.1|92586.1|11
1643067780000|2022-01-24 23:43:00|92694.4|92590.4|92697.8|92593.8|92697.8|92593.8|92691.1|92587.1|44
1643067790000|2022-01-24 23:43:10|92702.1|92598.1|92699.2|92595.2|92702.1|92598.1|92693.4|92589.4|11
1643067800000|2022-01-24 23:43:20|92700|92596|92694.7|92590.7|92700|92596|92692|92588|14
1643067810000|2022-01-24 23:43:30|92693.3|92589.3|92697.6|92593.6|92697.6|92593.6|92693.3|92589.3|10
1643067820000|2022-01-24 23:43:40|92699.5|92595.5|92700.5|92596.5|92700.5|92596.5|92688.1|92584.1|15
1643067830000|2022-01-24 23:43:50|92695.4|92591.4|92697.6|92593.6|92701.7|92597.7|92695.4|92591.4|13
1643067840000|2022-01-24 23:44:00|92698.2|92594.2|92697.1|92593.1|92700|92596|92690.6|92586.6|11
1643067850000|2022-01-24 23:44:10|92698.8|92594.8|92696.9|92592.9|92699.8|92595.8|92696.4|92592.4|12
1643067860000|2022-01-24 23:44:20|92695.5|92591.5|92693.5|92589.5|92697.9|92593.9|92690.9|92586.9|25
1643067870000|2022-01-24 23:44:30|92693.8|92589.8|92697.6|92593.6|92700.8|92596.8|92693.8|92589.8|19
1643067880000|2022-01-24 23:44:40|92695.8|92591.8|92696.3|92592.3|92697.7|92593.7|92692.2|92588.2|11
1643067890000|2022-01-24 23:44:50|92693.7|92589.7|92697|92593|92697|92593|92693.7|92589.7|4
1643067900000|2022-01-24 23:45:00|92694.7|92590.7|92697|92593|92697.7|92593.7|92694.1|92590.1|24
1643067910000|2022-01-24 23:45:10|92694.2|92590.2|92698.1|92594.1|92698.2|92594.2|92688.5|92584.5|15
1643067920000|2022-01-24 23:45:20|92693.6|92589.6|92697.2|92593.2|92699.2|92595.2|92691.6|92587.6|19
1643067930000|2022-01-24 23:45:30|92697.1|92593.1|92693.8|92589.8|92697.1|92593.1|92689.5|92585.5|18
1643067940000|2022-01-24 23:45:40|92693.5|92589.5|92693|92589|92693.5|92589.5|92690.9|92586.9|6
1643067950000|2022-01-24 23:45:50|92692.2|92588.2|92687.3|92583.3|92692.8|92588.8|92687.3|92583.3|9
1643067960000|2022-01-24 23:46:00|92686.5|92582.5|92694.8|92590.8|92701.1|92597.1|92684.1|92580.1|12
1643067970000|2022-01-24 23:46:10|92696.4|92592.4|92686.6|92582.6|92696.5|92592.5|92686.6|92582.6|7
1643067980000|2022-01-24 23:46:20|92688.1|92584.1|92692.1|92588.1|92694.7|92590.7|92688.1|92584.1|14
1643067990000|2022-01-24 23:46:30|92693.2|92589.2|92686.9|92582.9|92695.5|92591.5|92686.9|92582.9|14
1643068000000|2022-01-24 23:46:40|92688.4|92584.4|92694|92590|92694|92590|92688.4|92584.4|4
1643068010000|2022-01-24 23:46:50|92692.1|92588.1|92695.1|92591.1|92695.1|92591.1|92692.1|92588.1|6
1643068020000|2022-01-24 23:47:00|92695.9|92591.9|92693.5|92589.5|92696.4|92592.4|92693.2|92589.2|11
1643068030000|2022-01-24 23:47:10|92684.8|92580.8|92691.9|92587.9|92693.5|92589.5|92684.8|92580.8|12
1643068040000|2022-01-24 23:47:20|92691.8|92587.8|92687.1|92583.1|92698.7|92594.7|92687.1|92583.1|13
1643068050000|2022-01-24 23:47:30|92689.1|92585.1|92692.2|92588.2|92693.7|92589.7|92689.1|92585.1|21
1643068060000|2022-01-24 23:47:40|92691.6|92587.6|92692.3|92588.3|92696.5|92592.5|92690.3|92586.3|9
1643068070000|2022-01-24 23:47:50|92694.7|92590.7|92695.2|92591.2|92695.2|92591.2|92689.6|92585.6|12
1643068080000|2022-01-24 23:48:00|92693.5|92589.5|92692.2|92588.2|92693.7|92589.7|92689.9|92585.9|17
1643068090000|2022-01-24 23:48:10|92693.5|92589.5|92693.9|92589.9|92693.9|92589.9|92688.3|92584.3|8
1643068100000|2022-01-24 23:48:20|92691.1|92587.1|92693.6|92589.6|92695.2|92591.2|92690.4|92586.4|13
1643068110000|2022-01-24 23:48:30|92694.5|92590.5|92693.4|92589.4|92694.8|92590.8|92691.1|92587.1|8
1643068120000|2022-01-24 23:48:40|92695|92591|92692.3|92588.3|92695|92591|92688.8|92584.8|10
1643068130000|2022-01-24 23:48:50|92691.5|92587.5|92694.6|92590.6|92694.6|92591.5|92683.7|92584.6|16
1643068140000|2022-01-24 23:49:00|92694.4|92590.4|92691.8|92587.8|92696.1|92592.1|92685.3|92581.3|18
1643068150000|2022-01-24 23:49:10|92694|92590|92689.7|92585.7|92694|92590|92688.3|92584.3|18
1643068160000|2022-01-24 23:49:20|92691|92587|92687|92583|92691.2|92587.2|92685|92581|16
1643068170000|2022-01-24 23:49:30|92687.6|92583.6|92687.9|92583.9|92688.3|92584.3|92686.7|92582.7|9
1643068180000|2022-01-24 23:49:40|92693.3|92589.3|92687.9|92583.9|92693.3|92589.3|92682.4|92578.4|13
1643068190000|2022-01-24 23:49:50|92686.6|92582.6|92690.1|92586.1|92695.4|92591.4|92686.6|92582.6|23
1643068200000|2022-01-24 23:50:00|92690.2|92586.2|92683.8|92579.8|92693.2|92589.2|92683.8|92579.8|25
1643068210000|2022-01-24 23:50:10|92690.1|92586.1|92691|92587|92691|92587|92681.8|92579.8|12
1643068220000|2022-01-24 23:50:20|92686.9|92582.9|92688.3|92584.3|92688.3|92584.3|92685.8|92581.8|13
1643068230000|2022-01-24 23:50:30|92686.2|92582.2|92679.4|92575.4|92686.8|92582.8|92679.4|92575.4|9
1643068240000|2022-01-24 23:50:40|92680.9|92576.9|92682.8|92578.8|92684.8|92580.8|92679.4|92575.4|8
1643068250000|2022-01-24 23:50:50|92682|92578|92684.9|92580.9|92689.3|92585.3|92680.3|92576.3|14
1643068260000|2022-01-24 23:51:00|92684.8|92580.8|92670.6|92578.4|92685.9|92581.9|92670.6|92572.6|23
1643068270000|2022-01-24 23:51:10|92684.6|92580.6|92677.5|92573.5|92684.6|92580.6|92676.4|92572.4|12
1643068280000|2022-01-24 23:51:20|92677.4|92573.4|92677.8|92573.8|92683|92579|92674.4|92570.4|12
1643068290000|2022-01-24 23:51:30|92676.7|92572.7|92683.1|92579.1|92683.1|92579.1|92676|92572|10
1643068300000|2022-01-24 23:51:40|92682.1|92578.1|92679.2|92575.2|92683.6|92579.6|92677.4|92573.4|16
1643068310000|2022-01-24 23:51:50|92676.9|92572.9|92683|92579|92683|92579|92675.6|92571.6|10
1643068320000|2022-01-24 23:52:00|92680.1|92576.1|92681.3|92577.3|92682.7|92578.7|92680|92576|20
1643068330000|2022-01-24 23:52:10|92682.6|92578.6|92679.1|92575.1|92682.7|92578.7|92674.8|92570.8|14
1643068340000|2022-01-24 23:52:20|92678.5|92574.5|92679.2|92575.2|92680.9|92576.9|92677.5|92573.5|12
1643068350000|2022-01-24 23:52:30|92679.7|92575.7|92673.2|92569.2|92681.1|92577.1|92672.4|92568.4|14
1643068360000|2022-01-24 23:52:40|92681.4|92577.4|92683.3|92579.3|92684.2|92580.2|92678.5|92574.5|15
1643068370000|2022-01-24 23:52:50|92679.5|92575.5|92677.2|92573.2|92680.5|92576.5|92670.8|92566.8|9
1643068380000|2022-01-24 23:53:00|92675.3|92571.3|92679.7|92575.7|92680|92576|92674.3|92570.3|17
1643068390000|2022-01-24 23:53:10|92680.7|92576.7|92680|92576|92680.7|92576.7|92677.3|92573.3|14
1643068400000|2022-01-24 23:53:20|92677.9|92573.9|92674.2|92570.2|92677.9|92573.9|92672.8|92568.8|13
1643068410000|2022-01-24 23:53:30|92676|92572|92680|92576|92681|92577|92675.5|92571.5|14
1643068420000|2022-01-24 23:53:40|92677.2|92573.2|92679.4|92575.4|92679.4|92575.4|92672.8|92568.8|18
1643068430000|2022-01-24 23:53:50|92678|92574|92676.6|92572.6|92678.5|92574.5|92675.6|92571.6|10
1643068440000|2022-01-24 23:54:00|92676|92572|92677.9|92573.9|92678.2|92574.2|92672.1|92568.1|28
1643068450000|2022-01-24 23:54:10|92677.8|92573.8|92679.7|92575.7|92681.3|92577.3|92676.3|92572.3|23
1643068460000|2022-01-24 23:54:20|92679.5|92575.5|92677.5|92573.5|92679.5|92575.5|92671|92567|13
1643068470000|2022-01-24 23:54:30|92675.3|92571.3|92674.5|92570.5|92677.9|92573.9|92673|92569|11
1643068480000|2022-01-24 23:54:40|92674.7|92570.7|92676.9|92572.9|92677|92573|92673.4|92569.4|9
1643068490000|2022-01-24 23:54:50|92675.6|92571.6|92681.6|92577.6|92681.6|92577.6|92674.7|92570.7|12
1643068500000|2022-01-24 23:55:00|92680.2|92576.2|92675.6|92571.6|92681|92577|92673.7|92569.7|18
1643068510000|2022-01-24 23:55:10|92677.1|92573.1|92680.7|92576.7|92680.7|92576.7|92675.5|92571.5|6
1643068520000|2022-01-24 23:55:20|92682.6|92578.6|92675.1|92571.1|92682.6|92578.6|92673.3|92569.3|14
1643068530000|2022-01-24 23:55:30|92675.6|92571.6|92680.4|92576.4|92680.6|92576.6|92674.9|92570.9|21
1643068540000|2022-01-24 23:55:40|92679.5|92575.5|92673.1|92569.1|92679.7|92575.7|92673.1|92569.1|13
1643068550000|2022-01-24 23:55:50|92673.8|92569.8|92674.8|92570.8|92676.8|92572.8|92672.2|92568.2|13
1643068560000|2022-01-24 23:56:00|92674.7|92570.7|92674.8|92570.8|92675.6|92571.6|92673.4|92569.4|13
1643068570000|2022-01-24 23:56:10|92672.8|92568.8|92676|92572|92678.5|92574.5|92672.8|92568.8|10
1643068580000|2022-01-24 23:56:20|92677.2|92573.2|92672.6|92568.6|92677.2|92573.2|92671.8|92567.8|15
1643068590000|2022-01-24 23:56:30|92673.6|92569.6|92675.5|92571.5|92675.8|92571.8|92673.6|92569.6|15
1643068600000|2022-01-24 23:56:40|92676|92572|92676.1|92572.1|92676.6|92572.6|92674.7|92570.7|14
1643068610000|2022-01-24 23:56:50|92673.9|92569.9|92673.5|92569.5|92676.9|92572.9|92671.3|92567.3|6
1643068620000|2022-01-24 23:57:00|92672.4|92568.4|92671.4|92567.4|92676.1|92572.1|92670|92566|16
1643068630000|2022-01-24 23:57:10|92670.4|92566.4|92672|92568|92674.7|92570.7|92667.4|92563.4|13
1643068640000|2022-01-24 23:57:20|92671|92567|92673.3|92569.3|92676.1|92572.1|92670.7|92566.7|16
1643068650000|2022-01-24 23:57:30|92674|92570|92670.6|92566.6|92677.1|92573.1|92670.6|92566.6|13
1643068660000|2022-01-24 23:57:40|92673.9|92569.9|92674.3|92570.3|92675.1|92571.1|92671.9|92567.9|7
1643068670000|2022-01-24 23:57:50|92671.5|92567.5|92671.9|92567.9|92673.8|92569.8|92669.8|92565.8|8
1643068680000|2022-01-24 23:58:00|92671|92567|92671.9|92567.9|92676.5|92572.5|92669.1|92565.1|8
1643068690000|2022-01-24 23:58:10|92672.9|92568.9|92672.5|92568.5|92675.1|92571.1|92672.5|92568.5|9
1643068700000|2022-01-24 23:58:20|92672.3|92568.3|92675|92571|92675|92571|92672.3|92568.3|6
1643068710000|2022-01-24 23:58:30|92678.1|92574.1|92670.9|92566.9|92679|92575|92668|92564|14
1643068720000|2022-01-24 23:58:40|92672.4|92568.4|92673.8|92569.8|92675.5|92571.5|92672.1|92568.1|10
1643068730000|2022-01-24 23:58:50|92675.7|92571.7|92667.8|92563.8|92676.9|92572.9|92667.8|92563.8|14
1643068740000|2022-01-24 23:59:00|92672.7|92568.7|92670.6|92566.7|92675.5|92571.5|92670.6|92566.7|13
1643068750000|2022-01-24 23:59:10|92672.5|92568.5|92678.5|92574.5|92679.1|92576.6|92672.5|92568.5|10
1643068760000|2022-01-24 23:59:20|92677.5|92573.5|92676.4|92572.4|92679|92575|92673.6|92569.6|9
1643068770000|2022-01-24 23:59:30|92678.3|92574.3|92676.8|92572.8|92678.3|92574.3|92673.9|92569.9|17
1643068780000|2022-01-24 23:59:40|92677.6|92573.6|92675.6|92571.6|92678.5|92574.5|92675.6|92571.6|5
1643068790000|2022-01-24 23:59:50|92676.9|92572.9|92669.9|92570.7|92678.5|92574.5|92669.9|92567|25
1643068800000|2022-01-25 00:00:00|92674.8|92570.8|92672.6|92568.6|92678.9|92574.9|92669.9|92565.9|50
1643068810000|2022-01-25 00:00:10|92669.1|92568.2|92674.4|92572.9|92677.1|92573.1|92668.1|92567.2|42
1643068820000|2022-01-25 00:00:20|92674.3|92572.8|92676.1|92572.1|92679.6|92575.6|92672.6|92570.7|34
1643068830000|2022-01-25 00:00:30|92676.7|92572.7|92676.8|92575.9|92680.4|92581.5|92675.6|92571.9|27
1643068840000|2022-01-25 00:00:40|92676.5|92576.4|92677|92578.5|92681.1|92578.5|92676.2|92575.2|13
1643068850000|2022-01-25 00:00:50|92676.8|92578.4|92676.7|92572.7|92679|92578.4|92676.3|92572.3|24
1643068860000|2022-01-25 00:01:00|92677.1|92573.1|92675.5|92571.5|92678.1|92574.1|92675.5|92571.5|23
1643068870000|2022-01-25 00:01:10|92674.6|92570.6|92683.1|92579.1|92683.1|92579.1|92674.6|92570.6|37
1643068880000|2022-01-25 00:01:20|92680.3|92577.6|92682.1|92578.1|92684.6|92580.6|92677.8|92575.2|20
1643068890000|2022-01-25 00:01:30|92679.5|92575.5|92680.1|92576.1|92685.5|92581.5|92676.4|92573.9|28
1643068900000|2022-01-25 00:01:40|92680|92576|92679.5|92575.8|92683.6|92585|92674.8|92573.8|29
1643068910000|2022-01-25 00:01:50|92679.7|92575.5|92677.2|92573.2|92683|92579.4|92676.4|92572.9|25
1643068920000|2022-01-25 00:02:00|92677.4|92574.4|92677.9|92579.6|92680.8|92583.7|92674.3|92571.6|29
1643068930000|2022-01-25 00:02:10|92678.9|92575.7|92675.6|92572.8|92682.3|92579.5|92675.6|92572.8|26
1643068940000|2022-01-25 00:02:20|92678.1|92574.1|92682.3|92578.3|92682.3|92579.1|92675.6|92573.2|21
1643068950000|2022-01-25 00:02:30|92682.2|92578.2|92681.5|92579.6|92683.5|92579.6|92678.2|92574.2|29
1643068960000|2022-01-25 00:02:40|92681|92579.8|92690.8|92586.8|92692.6|92588.6|92680.4|92577.6|42
1643068970000|2022-01-25 00:02:50|92690.5|92586.5|92683.7|92579.7|92690.7|92586.7|92681.8|92579.2|32
1643068980000|2022-01-25 00:03:00|92681.9|92577.9|92683.5|92579.5|92684.7|92580.7|92678.7|92574.7|39
1643068990000|2022-01-25 00:03:10|92681.3|92578.2|92686.6|92582.6|92687.7|92583.7|92680.7|92576.7|33
1643069000000|2022-01-25 00:03:20|92686.4|92582.4|92689.5|92585.5|92692.1|92588.1|92686|92582|26
1643069010000|2022-01-25 00:03:30|92688.1|92585.2|92691.6|92587.6|92693.2|92589.2|92688.1|92585.2|25
1643069020000|2022-01-25 00:03:40|92688.1|92584.1|92691.8|92587.8|92700.8|92596.8|92686.4|92584.1|33
1643069030000|2022-01-25 00:03:50|92690.3|92586.3|92696.8|92592.8|92699.7|92595.7|92685.9|92586.3|28
1643069040000|2022-01-25 00:04:00|92695.5|92591.5|92698.1|92594.1|92698.5|92594.5|92694.8|92590.8|22
1643069050000|2022-01-25 00:04:10|92697.6|92593.6|92697.9|92593.9|92699|92595|92691.9|92589.6|28
1643069060000|2022-01-25 00:04:20|92698.5|92594.5|92667|92575.7|92698.5|92594.5|92664.6|92574|43
1643069070000|2022-01-25 00:04:30|92662.1|92575.9|92653.6|92549.6|92675.8|92590.4|92648.9|92544.9|44
1643069080000|2022-01-25 00:04:40|92653.7|92549.7|92638.7|92534.7|92654.3|92550.3|92633.9|92529.9|54
1643069090000|2022-01-25 00:04:50|92637.5|92533.5|92637.7|92533.7|92651.4|92556.9|92628.9|92524.9|37
1643069100000|2022-01-25 00:05:00|92637.5|92533.5|92642.7|92538.7|92643.2|92539.2|92637.5|92533.5|39
1643069110000|2022-01-25 00:05:10|92642.8|92538.8|92671.1|92567.1|92675.3|92571.3|92641.9|92537.9|44
1643069120000|2022-01-25 00:05:20|92672.4|92568.4|92675.6|92571.6|92678.2|92574.9|92664.3|92566.4|43
1643069130000|2022-01-25 00:05:30|92677.2|92573.2|92674.3|92580.4|92681.8|92581.3|92668.2|92572.8|46
1643069140000|2022-01-25 00:05:40|92674.4|92580.6|92679.2|92575.2|92683.7|92582.1|92671.9|92572.5|29
1643069150000|2022-01-25 00:05:50|92677.1|92573.1|92658.2|92572.4|92679.6|92580.6|92648.4|92567.8|54
1643069160000|2022-01-25 00:06:00|92660.4|92571.8|92684|92593.9|92691.8|92594.8|92656.2|92565.6|60
1643069170000|2022-01-25 00:06:10|92679.1|92594|92677.5|92581.8|92691|92598.1|92675.4|92576.4|46
1643069180000|2022-01-25 00:06:20|92679.6|92580.8|92679.6|92581.7|92684.9|92586|92676|92576.8|35
1643069190000|2022-01-25 00:06:30|92680.7|92580.3|92684.6|92581.2|92684.6|92588.8|92677|92580.3|37
1643069200000|2022-01-25 00:06:40|92684.8|92581.9|92685.8|92585.6|92688.3|92586.2|92682.7|92581.3|33
1643069210000|2022-01-25 00:06:50|92688|92585.2|92681.1|92587.2|92688|92592.4|92679|92582.5|33
1643069220000|2022-01-25 00:07:00|92684.1|92580.1|92685.9|92593.3|92690.8|92593.3|92682.2|92580.1|40
1643069230000|2022-01-25 00:07:10|92687.5|92593.7|92688.9|92584.9|92693.4|92593.9|92686.9|92582.9|32
1643069240000|2022-01-25 00:07:20|92688.6|92584.6|92686|92582|92689.9|92585.9|92684.8|92580.8|28
1643069250000|2022-01-25 00:07:30|92686.8|92582.8|92689.7|92585.7|92692.2|92588.2|92686.1|92582.1|30
1643069260000|2022-01-25 00:07:40|92690|92586|92688.5|92584.5|92690|92586|92685.6|92581.6|18
1643069270000|2022-01-25 00:07:50|92688.2|92584.2|92685.6|92581.6|92689|92585|92685.2|92581.2|24
1643069280000|2022-01-25 00:08:00|92684.8|92580.8|92690.2|92586.2|92690.2|92586.2|92684.7|92580.7|26
1643069290000|2022-01-25 00:08:10|92689|92585|92688.4|92584.4|92690.1|92586.1|92688.4|92584.4|20
1643069300000|2022-01-25 00:08:20|92689.4|92585.4|92691.1|92588.4|92691.5|92588.4|92687.3|92583.3|19
1643069310000|2022-01-25 00:08:30|92690|92586|92686.8|92582.8|92695.1|92591.1|92685.9|92581.9|24
1643069320000|2022-01-25 00:08:40|92688.9|92584.9|92690.7|92586.7|92693.1|92589.1|92687.9|92583.9|30
1643069330000|2022-01-25 00:08:50|92691.4|92587.4|92688.4|92584.4|92693.7|92589.7|92688.3|92584.3|15
1643069340000|2022-01-25 00:09:00|92689.6|92585.6|92695.8|92591.8|92702.5|92603.7|92689.6|92585.6|32
1643069350000|2022-01-25 00:09:10|92695.6|92591.6|92698.6|92594.6|92701.2|92597.2|92694.2|92590.2|25
1643069360000|2022-01-25 00:09:20|92697.7|92593.7|92699.2|92595.2|92699.8|92595.8|92695.7|92591.7|21
1643069370000|2022-01-25 00:09:30|92699|92595|92700.4|92596.4|92703.6|92599.6|92699|92595|17
1643069380000|2022-01-25 00:09:40|92700.2|92596.2|92703.4|92599.4|92704.7|92600.7|92699.9|92595.9|18
1643069390000|2022-01-25 00:09:50|92702.6|92598.6|92702.1|92598.1|92704.1|92600.1|92700.3|92596.3|20
1643069400000|2022-01-25 00:10:00|92701.9|92597.9|92699.5|92595.5|92703.2|92599.2|92698.2|92594.2|37
1643069410000|2022-01-25 00:10:10|92699.9|92595.9|92701.5|92597.5|92702.7|92598.7|92699.4|92595.4|22
1643069420000|2022-01-25 00:10:20|92702.7|92598.7|92701.3|92597.3|92705.4|92601.4|92698.4|92594.4|31
1643069430000|2022-01-25 00:10:30|92701.1|92597.1|92703.5|92599.5|92709.3|92605.3|92701.1|92597.1|24
1643069440000|2022-01-25 00:10:40|92703.2|92599.2|92703.6|92599.6|92707.6|92603.6|92702.4|92598.4|21
1643069450000|2022-01-25 00:10:50|92703.5|92599.5|92703.3|92599.3|92705.2|92601.2|92703.2|92599.2|11
1643069460000|2022-01-25 00:11:00|92703|92599|92706.2|92602.2|92709.2|92605.2|92703|92599|20
1643069470000|2022-01-25 00:11:10|92704.6|92600.6|92707|92603|92708.2|92604.2|92704.6|92600.6|15
1643069480000|2022-01-25 00:11:20|92705.8|92601.8|92708.2|92604.2|92710.5|92606.5|92705.8|92601.8|16
1643069490000|2022-01-25 00:11:30|92709.5|92605.5|92707.8|92603.8|92709.5|92605.5|92705.3|92601.3|23
1643069500000|2022-01-25 00:11:40|92708.1|92604.1|92706.4|92602.4|92708.1|92604.1|92702.4|92598.4|25
1643069510000|2022-01-25 00:11:50|92706.2|92602.2|92705.3|92601.3|92706.8|92602.8|92705.3|92601.3|22
1643069520000|2022-01-25 00:12:00|92704|92600|92710.5|92606.5|92711.3|92607.3|92703.6|92599.6|24
1643069530000|2022-01-25 00:12:10|92709.5|92605.5|92711.1|92607.1|92714|92610|92709.5|92605.5|19
1643069540000|2022-01-25 00:12:20|92711.3|92607.3|92709.4|92605.4|92711.3|92607.3|92707.1|92603.1|37
1643069550000|2022-01-25 00:12:30|92708.9|92604.9|92713.2|92609.2|92713.2|92609.2|92706.8|92602.8|25
1643069560000|2022-01-25 00:12:40|92712.2|92608.2|92710|92606|92715|92611|92708.8|92604.8|21
1643069570000|2022-01-25 00:12:50|92709.6|92605.6|92712.7|92608.7|92712.7|92608.7|92708.4|92604.4|17
1643069580000|2022-01-25 00:13:00|92710.9|92606.9|92710.6|92606.6|92713.3|92609.3|92708.5|92604.5|29
1643069590000|2022-01-25 00:13:10|92710.9|92606.9|92709.8|92605.8|92711.1|92607.1|92707.6|92603.6|19
1643069600000|2022-01-25 00:13:20|92709.3|92605.3|92710.7|92606.7|92711.8|92607.8|92707.7|92603.7|24
1643069610000|2022-01-25 00:13:30|92710.6|92606.6|92710.7|92606.7|92714.7|92610.7|92708.2|92604.2|18
1643069620000|2022-01-25 00:13:40|92711|92607|92719.6|92615.6|92719.6|92615.6|92710.2|92606.2|42
1643069630000|2022-01-25 00:13:50|92719.7|92615.7|92718.3|92614.3|92721.2|92617.2|92717.2|92613.2|17
1643069640000|2022-01-25 00:14:00|92717.5|92613.5|92721.9|92617.9|92721.9|92617.9|92717.5|92613.5|20
1643069650000|2022-01-25 00:14:10|92720.1|92616.1|92723.9|92619.9|92725.7|92621.7|92720.1|92616.1|13
1643069660000|2022-01-25 00:14:20|92724.6|92620.6|92718.6|92614.6|92724.6|92620.6|92715|92611|17
1643069670000|2022-01-25 00:14:30|92716.6|92612.6|92718.2|92614.2|92718.5|92614.5|92715|92611|17
1643069680000|2022-01-25 00:14:40|92718.8|92614.8|92718.5|92614.5|92720.9|92616.9|92717.3|92613.3|18
1643069690000|2022-01-25 00:14:50|92719.6|92615.6|92719.5|92615.5|92723.8|92619.8|92719.2|92615.2|17
1643069700000|2022-01-25 00:15:00|92719.6|92615.6|92709.5|92605.5|92721.2|92617.2|92709.5|92605.5|35
1643069710000|2022-01-25 00:15:10|92705.3|92601.3|92711.8|92607.8|92712.2|92608.2|92705.3|92601.3|27
1643069720000|2022-01-25 00:15:20|92711.9|92607.9|92711|92607|92713.4|92609.4|92710.2|92606.2|26
1643069730000|2022-01-25 00:15:30|92711.1|92607.1|92710.5|92606.5|92711.7|92607.7|92709.1|92605.1|34
1643069740000|2022-01-25 00:15:40|92710.6|92606.6|92709.9|92605.9|92713.6|92609.6|92709.9|92605.9|17
1643069750000|2022-01-25 00:15:50|92712.3|92608.3|92706.3|92602.3|92713.2|92609.2|92705.9|92601.9|17
1643069760000|2022-01-25 00:16:00|92705.9|92601.9|92699|92595|92705.9|92601.9|92697.9|92593.9|29
1643069770000|2022-01-25 00:16:10|92701.2|92597.2|92702.2|92598.2|92702.4|92598.4|92698.9|92594.9|16
1643069780000|2022-01-25 00:16:20|92702.8|92598.8|92703.8|92599.8|92704.9|92600.9|92702.8|92598.8|16
1643069790000|2022-01-25 00:16:30|92703.6|92599.6|92701.7|92597.7|92706.3|92602.3|92701.7|92597.7|26
1643069800000|2022-01-25 00:16:40|92701.4|92597.4|92701.3|92597.3|92703.9|92599.9|92699.8|92595.8|27
1643069810000|2022-01-25 00:16:50|92700.7|92596.7|92699.7|92595.7|92702.2|92598.2|92698.7|92594.7|20
1643069820000|2022-01-25 00:17:00|92699.5|92595.5|92697.3|92593.3|92701.7|92597.7|92695.7|92591.7|30
1643069830000|2022-01-25 00:17:10|92696.2|92592.2|92699.5|92595.5|92701.8|92597.8|92695.8|92591.8|20
1643069840000|2022-01-25 00:17:20|92699.2|92595.2|92691.2|92587.2|92700.3|92596.3|92691.2|92587.2|32
1643069850000|2022-01-25 00:17:30|92690.5|92586.5|92693.7|92589.7|92694.8|92590.8|92690.5|92586.5|18
1643069860000|2022-01-25 00:17:40|92692.7|92588.7|92694.2|92590.2|92694.2|92590.2|92691.5|92587.5|18
1643069870000|2022-01-25 00:17:50|92692.1|92588.1|92690.4|92586.4|92695.6|92591.6|92689.8|92585.8|21
1643069880000|2022-01-25 00:18:00|92691|92587|92694.5|92590.5|92696.6|92592.6|92690.8|92586.8|22
1643069890000|2022-01-25 00:18:10|92693.1|92589.1|92696.9|92592.9|92696.9|92592.9|92693.1|92589.1|9
1643069900000|2022-01-25 00:18:20|92696.7|92592.7|92696.8|92592.8|92698.9|92594.9|92695.3|92591.3|13
1643069910000|2022-01-25 00:18:30|92697.4|92593.4|92696.5|92592.5|92697.4|92593.4|92694.1|92590.1|10
1643069920000|2022-01-25 00:18:40|92691.9|92587.9|92695.6|92591.6|92696.9|92592.9|92691.9|92587.9|13
1643069930000|2022-01-25 00:18:50|92694.2|92590.2|92692.8|92588.8|92697.6|92593.6|92691.2|92587.2|10
1643069940000|2022-01-25 00:19:00|92693.7|92589.7|92694.1|92590.1|92697.8|92593.8|92692.5|92588.5|14
1643069950000|2022-01-25 00:19:10|92693.2|92589.2|92693.3|92589.3|92695.7|92591.7|92692.5|92588.5|15
1643069960000|2022-01-25 00:19:20|92694.1|92590.1|92694.3|92590.3|92696.4|92592.4|92692.9|92588.9|11
1643069970000|2022-01-25 00:19:30|92695.3|92591.3|92694.7|92590.7|92695.3|92591.3|92692.2|92588.2|18
1643069980000|2022-01-25 00:19:40|92695.7|92591.7|92688.7|92584.7|92695.7|92591.7|92686.6|92582.6|21
1643069990000|2022-01-25 00:19:50|92691.2|92587.2|92687.6|92583.6|92692.8|92588.8|92686.4|92582.4|15
1643070000000|2022-01-25 00:20:00|92686.2|92582.2|92692.4|92588.4|92692.4|92588.4|92684.6|92580.6|33
1643070010000|2022-01-25 00:20:10|92692.3|92588.3|92690.8|92586.8|92693.3|92589.3|92690.8|92586.8|18
1643070020000|2022-01-25 00:20:20|92691.4|92587.4|92695.7|92591.7|92696.1|92592.1|92690.7|92586.7|30
1643070030000|2022-01-25 00:20:30|92695.5|92591.5|92699.5|92595.5|92702.2|92598.2|92693.5|92589.5|38
1643070040000|2022-01-25 00:20:40|92699.1|92595.1|92700.8|92596.8|92702|92598|92699|92595|34
1643070050000|2022-01-25 00:20:50|92700.9|92596.9|92701.5|92597.5|92701.5|92597.5|92698.5|92594.5|21
1643070060000|2022-01-25 00:21:00|92699.4|92595.4|92698.5|92594.5|92704.8|92600.8|92697.1|92593.1|23
1643070070000|2022-01-25 00:21:10|92696.3|92592.3|92698.3|92594.3|92701|92597|92695.2|92591.2|17
1643070080000|2022-01-25 00:21:20|92698.5|92594.5|92702.7|92610.3|92703.5|92610.3|92698.5|92594.5|39
1643070090000|2022-01-25 00:21:30|92701.1|92609.7|92707.8|92604.6|92709.6|92609.7|92700.9|92596.9|25
1643070100000|2022-01-25 00:21:40|92707.9|92604.2|92704.7|92600.7|92708.5|92605.3|92702.7|92598.7|20
1643070110000|2022-01-25 00:21:50|92704.3|92600.4|92703.6|92602.5|92705.4|92602.5|92703|92599|17
1643070120000|2022-01-25 00:22:00|92704.1|92600.1|92708.4|92604.4|92712.7|92609.6|92701.6|92597.6|32
1643070130000|2022-01-25 00:22:10|92707.5|92603.5|92703|92599|92707.6|92603.6|92701.3|92597.3|32
1643070140000|2022-01-25 00:22:20|92703.6|92599.6|92708.2|92604.2|92708.8|92605.1|92703.6|92599.6|10
1643070150000|2022-01-25 00:22:30|92707|92603.5|92704.7|92600.7|92707.3|92603.6|92702.5|92598.5|18
1643070160000|2022-01-25 00:22:40|92704.1|92600.1|92706.8|92604.3|92710.5|92608.4|92701.5|92597.5|25
1643070170000|2022-01-25 00:22:50|92706.5|92602.5|92703|92599|92708.3|92604.3|92702.3|92598.3|18
1643070180000|2022-01-25 00:23:00|92703.1|92599.1|92704.3|92600.3|92714.3|92620|92702.8|92598.8|30
1643070190000|2022-01-25 00:23:10|92704.6|92600.6|92701.2|92597.7|92706.7|92603.8|92698.6|92594.6|28
1643070200000|2022-01-25 00:23:20|92701.3|92598.3|92703.4|92599.5|92705.4|92602.6|92697.4|92597|25
1643070210000|2022-01-25 00:23:30|92702.6|92600.6|92697.9|92598.2|92702.6|92600.6|92696.5|92593.8|18
1643070220000|2022-01-25 00:23:40|92698.7|92596.6|92697.8|92597.2|92698.7|92599|92697.1|92596.4|11
1643070230000|2022-01-25 00:23:50|92697.9|92597.5|92688.9|92584.9|92701.3|92598|92688.9|92584.9|29
1643070240000|2022-01-25 00:24:00|92688.7|92584.7|92688.7|92584.7|92693.4|92592.1|92685.7|92581.7|18
1643070250000|2022-01-25 00:24:10|92690|92586|92689.5|92585.5|92694.3|92590.3|92689|92585|31
1643070260000|2022-01-25 00:24:20|92689.6|92585.6|92689|92585|92692.6|92588.6|92688.7|92584.7|30
1643070270000|2022-01-25 00:24:30|92688.3|92584.3|92685.4|92581.4|92691.4|92587.4|92685.4|92581.4|22
1643070280000|2022-01-25 00:24:40|92685.8|92581.8|92687.3|92583.3|92688.4|92584.4|92685.1|92581.1|28
1643070290000|2022-01-25 00:24:50|92687.7|92583.7|92692.3|92589.2|92693.2|92589.5|92687.7|92583.7|19
1643070300000|2022-01-25 00:25:00|92692.2|92589.7|92688.7|92584.7|92694.8|92590.8|92687.8|92583.8|27
1643070310000|2022-01-25 00:25:10|92688.2|92584.2|92692.8|92588.8|92693.1|92589.1|92688.2|92584.2|14
1643070320000|2022-01-25 00:25:20|92692.7|92588.7|92691.1|92587.1|92694|92590|92691.1|92587.1|14
1643070330000|2022-01-25 00:25:30|92691.2|92587.2|92693.7|92589.8|92694.1|92591.8|92690.2|92586.2|11
1643070340000|2022-01-25 00:25:40|92694.2|92590.2|92695.9|92601.4|92695.9|92604.3|92693|92589|8
1643070350000|2022-01-25 00:25:50|92696.3|92599.4|92695.7|92596.3|92696.3|92599.4|92695.5|92596.3|7
1643070360000|2022-01-25 00:26:00|92695.4|92596.9|92694.6|92590.6|92697.7|92596.9|92691.6|92587.6|15
1643070370000|2022-01-25 00:26:10|92694.8|92590.8|92693.5|92589.5|92695.1|92591.1|92691.9|92587.9|19
1643070380000|2022-01-25 00:26:20|92692.3|92588.3|92700.7|92596.7|92700.7|92596.7|92692.2|92588.2|27
1643070390000|2022-01-25 00:26:30|92702.3|92598.3|92696.1|92592.1|92702.3|92598.3|92692.9|92588.9|31
1643070400000|2022-01-25 00:26:40|92696|92592|92702.9|92598.9|92702.9|92598.9|92695.1|92591.1|16
1643070410000|2022-01-25 00:26:50|92702.4|92598.4|92695.5|92591.5|92702.4|92598.4|92695.4|92591.4|20
1643070420000|2022-01-25 00:27:00|92693.9|92589.9|92698.8|92594.8|92698.8|92594.8|92692.7|92588.7|26
1643070430000|2022-01-25 00:27:10|92699.2|92595.2|92705.5|92603.8|92708.2|92604.2|92697.2|92593.2|36
1643070440000|2022-01-25 00:27:20|92706|92600.8|92703.3|92599.3|92706|92602.9|92703.3|92599.3|20
1643070450000|2022-01-25 00:27:30|92702.6|92598.6|92703|92599|92705.4|92601.4|92702.3|92598.3|12
1643070460000|2022-01-25 00:27:40|92702.9|92598.9|92705.2|92601.2|92706.7|92602.9|92702.9|92598.9|18
1643070470000|2022-01-25 00:27:50|92705|92601|92703.5|92599.5|92705.2|92601.2|92701.1|92597.1|23
1643070480000|2022-01-25 00:28:00|92702.8|92598.8|92709|92605|92711.5|92611.4|92702.1|92598.1|42
1643070490000|2022-01-25 00:28:10|92709.2|92605.2|92710.6|92606.6|92714.7|92611.2|92707.2|92603.2|26
1643070500000|2022-01-25 00:28:20|92714.5|92610.5|92711.5|92613.2|92714.5|92613.2|92708.5|92604.5|24
1643070510000|2022-01-25 00:28:30|92711.2|92613.4|92706.6|92602.6|92711.6|92613.4|92706.6|92602.6|21
1643070520000|2022-01-25 00:28:40|92706.8|92602.8|92706.9|92602.9|92710.4|92610.9|92706.1|92602.1|21
1643070530000|2022-01-25 00:28:50|92706.2|92602.2|92702.3|92598.3|92712.6|92612.1|92702.3|92598.3|23
1643070540000|2022-01-25 00:29:00|92702.6|92598.6|92705.5|92610.4|92710.9|92611.2|92702.6|92598.6|31
1643070550000|2022-01-25 00:29:10|92704.8|92609.6|92702.8|92613|92708.9|92614.8|92702.8|92601.9|18
1643070560000|2022-01-25 00:29:20|92702.7|92609.1|92709.4|92605.4|92709.4|92609.6|92702.7|92601.2|22
1643070570000|2022-01-25 00:29:30|92708|92605|92708.7|92605.9|92710.4|92606.4|92708|92604.2|27
1643070580000|2022-01-25 00:29:40|92708.3|92604.3|92707|92603|92709.5|92605.5|92704.6|92600.6|28
1643070590000|2022-01-25 00:29:50|92706.9|92602.9|92710.5|92606.5|92710.7|92606.7|92704.3|92600.3|32
1643070600000|2022-01-25 00:30:00|92710.4|92606.4|92705|92601|92710.4|92606.4|92688.4|92584.4|72
1643070610000|2022-01-25 00:30:10|92703.3|92599.3|92704|92600|92708.3|92604.3|92703.3|92599.3|55
1643070620000|2022-01-25 00:30:20|92703.7|92599.7|92695.5|92591.5|92706.3|92602.3|92694.9|92590.9|61
1643070630000|2022-01-25 00:30:30|92695.6|92591.6|92697.4|92593.4|92699.6|92595.6|92691.8|92587.8|45
1643070640000|2022-01-25 00:30:40|92698|92594|92706.5|92602.5|92707|92603|92697.2|92593.2|48
1643070650000|2022-01-25 00:30:50|92704|92600|92703.5|92599.5|92705.5|92601.5|92700.6|92596.6|27
1643070660000|2022-01-25 00:31:00|92703.2|92599.2|92704.8|92600.8|92707.8|92603.8|92702.9|92598.9|25
1643070670000|2022-01-25 00:31:10|92705.7|92601.7|92706.1|92602.1|92706.4|92602.4|92704.2|92600.2|12
1643070680000|2022-01-25 00:31:20|92706.2|92602.2|92706.1|92602.1|92712|92608|92701.6|92597.6|38
1643070690000|2022-01-25 00:31:30|92706.5|92602.5|92708.8|92604.8|92708.9|92604.9|92702.4|92598.4|26
1643070700000|2022-01-25 00:31:40|92709.1|92605.1|92710|92606|92711.1|92607.1|92708.9|92604.9|17
1643070710000|2022-01-25 00:31:50|92709.7|92605.7|92709.9|92605.9|92711.2|92607.2|92708|92604|30
1643070720000|2022-01-25 00:32:00|92709.8|92605.8|92703.2|92599.2|92709.8|92605.8|92701.7|92597.7|35
1643070730000|2022-01-25 00:32:10|92704|92600|92702.7|92598.7|92705.4|92601.4|92701.8|92597.8|28
1643070740000|2022-01-25 00:32:20|92701.9|92597.9|92704.1|92600.1|92706.5|92602.5|92701.9|92597.9|27
1643070750000|2022-01-25 00:32:30|92703.7|92599.7|92702.3|92598.3|92703.7|92599.7|92700.6|92596.6|13
1643070760000|2022-01-25 00:32:40|92702.2|92598.2|92703.1|92599.1|92703.5|92599.5|92701.9|92597.9|23
1643070770000|2022-01-25 00:32:50|92703.2|92599.2|92704.6|92600.6|92706.8|92602.8|92703|92599|16
1643070780000|2022-01-25 00:33:00|92704.2|92600.2|92695.9|92591.9|92705.4|92601.4|92694.2|92590.2|45
1643070790000|2022-01-25 00:33:10|92697.1|92593.1|92694.4|92590.4|92697.8|92593.8|92694.1|92590.1|30
1643070800000|2022-01-25 00:33:20|92694.1|92590.1|92692.9|92588.9|92696|92592|92692.9|92588.9|32
1643070810000|2022-01-25 00:33:30|92692.7|92588.7|92695.2|92591.2|92696.5|92592.5|92691.7|92587.7|28
1643070820000|2022-01-25 00:33:40|92696.1|92592.1|92693.5|92589.5|92698.1|92594.1|92692.7|92588.7|25
1643070830000|2022-01-25 00:33:50|92694.1|92590.1|92693.7|92589.7|92694.9|92590.9|92691.6|92587.6|17
1643070840000|2022-01-25 00:34:00|92694|92590|92694.7|92590.7|92696.2|92592.2|92693.2|92589.2|26
1643070850000|2022-01-25 00:34:10|92694.1|92590.1|92695.8|92591.8|92695.8|92591.8|92694|92590|18
1643070860000|2022-01-25 00:34:20|92694|92590|92692.1|92588.1|92695.7|92591.7|92692.1|92588.1|19
1643070870000|2022-01-25 00:34:30|92690.7|92586.7|92687|92583|92691.7|92587.7|92685.3|92581.3|33
1643070880000|2022-01-25 00:34:40|92686.8|92582.8|92690.2|92586.2|92690.2|92586.2|92685.4|92581.4|29
1643070890000|2022-01-25 00:34:50|92687.8|92583.8|92691.7|92587.7|92697.3|92593.3|92686.9|92582.9|39
1643070900000|2022-01-25 00:35:00|92691.5|92587.5|92696.1|92592.1|92697.2|92593.2|92691.5|92587.5|31
1643070910000|2022-01-25 00:35:10|92696.9|92592.9|92696.8|92592.8|92696.9|92592.9|92694.4|92590.4|15
1643070920000|2022-01-25 00:35:20|92697.4|92593.4|92698.7|92594.7|92698.7|92594.7|92695.4|92591.4|14
1643070930000|2022-01-25 00:35:30|92698|92594|92696|92592|92699.2|92595.2|92695|92591|17
1643070940000|2022-01-25 00:35:40|92695.8|92591.8|92696.1|92592.1|92697.4|92593.4|92695.2|92591.2|24
1643070950000|2022-01-25 00:35:50|92696.7|92592.7|92694.7|92590.7|92697.8|92593.8|92694.7|92590.7|20
1643070960000|2022-01-25 00:36:00|92695.3|92591.3|92693.2|92589.2|92696.1|92592.1|92692.5|92588.5|25
1643070970000|2022-01-25 00:36:10|92693|92589|92688.8|92584.8|92693.7|92589.7|92688.5|92584.5|21
1643070980000|2022-01-25 00:36:20|92691.5|92587.5|92688.8|92584.8|92692.1|92588.1|92688.8|92584.8|20
1643070990000|2022-01-25 00:36:30|92689.4|92585.4|92688|92584|92689.9|92585.9|92687|92583|19
1643071000000|2022-01-25 00:36:40|92687.9|92583.9|92687.9|92583.9|92687.9|92583.9|92685.9|92581.9|17
1643071010000|2022-01-25 00:36:50|92687.8|92583.8|92690.6|92586.6|92691.8|92587.8|92687.8|92583.8|9
1643071020000|2022-01-25 00:37:00|92689.7|92585.7|92689.1|92585.1|92690.7|92586.7|92686|92582|33
1643071030000|2022-01-25 00:37:10|92689.2|92585.2|92696.7|92592.7|92697.9|92593.9|92687.5|92583.5|30
1643071040000|2022-01-25 00:37:20|92696.3|92592.3|92688.7|92584.7|92698.7|92596|92688.5|92584.5|30
1643071050000|2022-01-25 00:37:30|92689.4|92585.4|92693.6|92589.6|92694.1|92590.1|92689.4|92585.4|23
1643071060000|2022-01-25 00:37:40|92692.6|92588.6|92692.7|92588.7|92692.7|92588.7|92690.7|92586.7|15
1643071070000|2022-01-25 00:37:50|92692.5|92588.5|92694.8|92590.8|92695.8|92591.8|92692.3|92588.3|34
1643071080000|2022-01-25 00:38:00|92694.9|92590.9|92694.2|92590.2|92696|92592|92692.1|92588.1|25
1643071090000|2022-01-25 00:38:10|92694.5|92590.5|92696.1|92592.1|92698.8|92594.8|92691.8|92587.8|21
1643071100000|2022-01-25 00:38:20|92696.7|92592.7|92695.5|92591.5|92698|92594|92693.9|92589.9|13
1643071110000|2022-01-25 00:38:30|92695.1|92591.1|92693.3|92589.3|92695.7|92591.7|92693|92589|17
1643071120000|2022-01-25 00:38:40|92693.4|92589.4|92692.9|92588.9|92695.7|92591.7|92691.6|92587.6|14
1643071130000|2022-01-25 00:38:50|92693.4|92589.4|92688.7|92584.7|92694|92590|92688.3|92584.3|21
1643071140000|2022-01-25 00:39:00|92688.4|92584.4|92686.8|92582.8|92690.4|92586.4|92686.7|92582.7|24
1643071150000|2022-01-25 00:39:10|92686.9|92582.9|92687.8|92583.8|92687.8|92583.8|92686.1|92582.1|14
1643071160000|2022-01-25 00:39:20|92687.6|92583.6|92684|92580|92689.5|92585.5|92682.3|92578.3|22
1643071170000|2022-01-25 00:39:30|92684.3|92580.3|92686.5|92582.5|92687.6|92583.6|92681.3|92577.3|20
1643071180000|2022-01-25 00:39:40|92684.8|92580.8|92684.7|92580.7|92687.5|92583.5|92684.7|92580.7|13
1643071190000|2022-01-25 00:39:50|92684.6|92580.6|92685|92581|92687.8|92583.8|92682.8|92578.8|8
1643071200000|2022-01-25 00:40:00|92686.5|92582.5|92689.2|92585.2|92689.2|92585.2|92684.2|92580.2|32
1643071210000|2022-01-25 00:40:10|92689.3|92585.3|92686.8|92582.8|92690.9|92586.9|92685.9|92581.9|20
1643071220000|2022-01-25 00:40:20|92685.4|92581.4|92686.8|92582.8|92688.1|92584.1|92685.4|92581.4|24
1643071230000|2022-01-25 00:40:30|92687.1|92583.1|92693.7|92589.7|92694.2|92590.2|92685.9|92581.9|27
1643071240000|2022-01-25 00:40:40|92689.8|92585.8|92690.5|92586.5|92691.4|92587.4|92689|92585|26
1643071250000|2022-01-25 00:40:50|92690.6|92586.6|92690|92586|92692.5|92588.5|92689.6|92585.6|23
1643071260000|2022-01-25 00:41:00|92689.9|92585.9|92691.5|92587.5|92691.5|92587.5|92688.7|92584.7|13
1643071270000|2022-01-25 00:41:10|92691|92587|92691.1|92587.1|92693.9|92589.9|92689.6|92585.6|20
1643071280000|2022-01-25 00:41:20|92691|92587|92690.9|92586.9|92691.9|92587.9|92689.2|92585.2|20
1643071290000|2022-01-25 00:41:30|92690.8|92586.8|92689.7|92585.7|92690.8|92586.8|92687.8|92583.8|17
1643071300000|2022-01-25 00:41:40|92690.3|92586.3|92685.8|92581.8|92690.3|92586.3|92685.8|92581.8|23
1643071310000|2022-01-25 00:41:50|92686.9|92582.9|92672.3|92572.6|92687.3|92583.3|92672.3|92570.4|49
1643071320000|2022-01-25 00:42:00|92672.8|92572.3|92671|92567|92674.6|92579.6|92663.3|92565.4|49
1643071330000|2022-01-25 00:42:10|92670|92566|92671.6|92574|92676.4|92577.8|92666.4|92565|36
1643071340000|2022-01-25 00:42:20|92673.8|92571.6|92672.1|92577.4|92678.2|92577.8|92670.3|92571|24
1643071350000|2022-01-25 00:42:30|92670.4|92578.6|92673.8|92576.6|92674.9|92578.6|92670.4|92571.3|14
1643071360000|2022-01-25 00:42:40|92674.9|92578.2|92671|92574.7|92674.9|92578.2|92669.6|92574.3|29
1643071370000|2022-01-25 00:42:50|92671.1|92574|92670|92572.1|92673.3|92576.7|92667.8|92570.7|25
1643071380000|2022-01-25 00:43:00|92673.1|92569.1|92674.2|92572.2|92675.8|92578.8|92668.3|92569.1|33
1643071390000|2022-01-25 00:43:10|92672.7|92570.6|92666.8|92571.2|92672.7|92576.5|92664.5|92568.7|25
1643071400000|2022-01-25 00:43:20|92665.4|92575.5|92664.5|92573.7|92668.6|92577.6|92664.2|92573.7|8
1643071410000|2022-01-25 00:43:30|92664.9|92572.4|92668.2|92572|92668.3|92573.7|92664.1|92571.9|9
1643071420000|2022-01-25 00:43:40|92667.8|92573.6|92666.1|92571.9|92670.3|92574.5|92666|92566.3|10
1643071430000|2022-01-25 00:43:50|92665.8|92573.2|92667.2|92571|92668|92575.6|92663.4|92570.6|8
1643071440000|2022-01-25 00:44:00|92667|92570.7|92663.5|92578.6|92668.5|92579.6|92661.2|92568|11
1643071450000|2022-01-25 00:44:10|92661.9|92579.4|92665.5|92571.5|92666|92579.4|92661.9|92571.5|27
1643071460000|2022-01-25 00:44:20|92664.5|92573.6|92668|92569.9|92668|92574.3|92662.4|92569.9|9
1643071470000|2022-01-25 00:44:30|92668.3|92569.5|92664.2|92577|92668.6|92577|92664.2|92569.5|19
1643071480000|2022-01-25 00:44:40|92669.8|92569|92664.5|92572|92672.3|92574.9|92664.5|92567.6|24
1643071490000|2022-01-25 00:44:50|92664|92573.3|92662.2|92570.7|92668|92573.3|92662|92563.8|28
1643071500000|2022-01-25 00:45:00|92665.8|92566.9|92663.2|92572.1|92666.7|92572.1|92663.2|92565.1|23
1643071510000|2022-01-25 00:45:10|92663.7|92572.4|92664.9|92572.1|92666.6|92573.5|92662|92566.6|17
1643071520000|2022-01-25 00:45:20|92665.5|92571|92664.1|92572.1|92667|92573.4|92663.2|92568.6|15
1643071530000|2022-01-25 00:45:30|92662.4|92572.8|92663.8|92577.9|92668.9|92577.9|92662.4|92567.8|15
1643071540000|2022-01-25 00:45:40|92664.9|92576.2|92668.2|92576.2|92672.5|92584|92661.8|92567.9|20
1643071550000|2022-01-25 00:45:50|92669|92578.7|92676.9|92572.9|92677.1|92579.7|92669|92570.4|39
1643071560000|2022-01-25 00:46:00|92677.2|92573.2|92676.6|92572.6|92677.5|92576.2|92672|92572|15
1643071570000|2022-01-25 00:46:10|92675.6|92573.1|92676.1|92573.9|92677.5|92574.4|92674.6|92572.6|23
1643071580000|2022-01-25 00:46:20|92675.9|92573.8|92682.1|92588.9|92682.4|92592|92674.3|92573.8|48
1643071590000|2022-01-25 00:46:30|92680.8|92585.2|92681.3|92582.7|92682.3|92591.9|92678.9|92582.7|15
1643071600000|2022-01-25 00:46:40|92681.7|92581.6|92680.3|92584.7|92686.2|92588.9|92678.8|92580.4|25
1643071610000|2022-01-25 00:46:50|92682.2|92583.8|92684.2|92585.4|92684.7|92592.3|92679|92582|15
1643071620000|2022-01-25 00:47:00|92683.6|92586.3|92681.1|92581|92687.8|92595.1|92681.1|92581|31
1643071630000|2022-01-25 00:47:10|92681.9|92580|92680|92589.7|92682.5|92594.6|92678.4|92577.6|21
1643071640000|2022-01-25 00:47:20|92679.6|92587.1|92680.4|92580.2|92680.9|92589.8|92675.3|92580.2|18
1643071650000|2022-01-25 00:47:30|92677.9|92587.6|92679.6|92590.1|92681.9|92593|92676.6|92581.6|36
1643071660000|2022-01-25 00:47:40|92679.7|92590.2|92684.4|92587.7|92685.6|92591.6|92678.9|92579.4|31
1643071670000|2022-01-25 00:47:50|92684.2|92588|92680.9|92581.7|92684.3|92588|92678.5|92578.2|23
1643071680000|2022-01-25 00:48:00|92680.2|92579.8|92674.8|92577.9|92683|92583.6|92672.4|92572.5|28
1643071690000|2022-01-25 00:48:10|92673.6|92576.9|92670.1|92579.8|92673.9|92587.2|92668.4|92572.1|30
1643071700000|2022-01-25 00:48:20|92671|92577.9|92671.1|92573.7|92671.8|92581|92668.7|92573.6|19
1643071710000|2022-01-25 00:48:30|92668.3|92576|92670.5|92575.4|92672|92576.7|92668.3|92573.6|18
1643071720000|2022-01-25 00:48:40|92670.8|92577.8|92671.8|92573.2|92675.1|92579.6|92669.2|92570.7|34
1643071730000|2022-01-25 00:48:50|92670.4|92576.4|92678.2|92578.3|92678.2|92584.9|92670.4|92571.4|29
1643071740000|2022-01-25 00:49:00|92676.9|92576.4|92679.5|92575.5|92681|92579.4|92675|92573.7|20
1643071750000|2022-01-25 00:49:10|92680.7|92577.4|92678.8|92578.3|92680.7|92582.9|92676.4|92574.3|26
1643071760000|2022-01-25 00:49:20|92678.4|92581.7|92686.7|92583.6|92686.7|92592.2|92677.2|92581.7|38
1643071770000|2022-01-25 00:49:30|92686.2|92587.5|92683.8|92585.2|92686.2|92595.7|92681.5|92578.5|26
1643071780000|2022-01-25 00:49:40|92684.3|92582.8|92683.5|92582.4|92685|92587.1|92682|92580.3|21
1643071790000|2022-01-25 00:49:50|92683.2|92582|92684|92586.1|92684|92589.9|92682|92582|11
1643071800000|2022-01-25 00:50:00|92684.5|92585.5|92682.8|92582.1|92687.5|92592.7|92676.6|92578.2|42
1643071810000|2022-01-25 00:50:10|92683.3|92582.5|92685.6|92582.5|92689.1|92586.1|92679.8|92581.2|30
1643071820000|2022-01-25 00:50:20|92685.2|92581.2|92685|92587.1|92686|92587.5|92683.3|92579.8|25
1643071830000|2022-01-25 00:50:30|92685.4|92587.3|92689.1|92590.5|92689.1|92590.5|92684.6|92586.4|19
1643071840000|2022-01-25 00:50:40|92689.7|92595.3|92686.6|92596.5|92689.7|92598.5|92683.6|92589|23
1643071850000|2022-01-25 00:50:50|92689.3|92596.9|92692.5|92597.9|92695.4|92602|92689.3|92588.8|35
1643071860000|2022-01-25 00:51:00|92692.4|92595.4|92696.2|92597.4|92699.5|92598.9|92692.4|92590.9|23
1643071870000|2022-01-25 00:51:10|92697.3|92595.4|92691.1|92588.6|92698|92597|92691.1|92587.8|24
1643071880000|2022-01-25 00:51:20|92688.1|92589|92686.7|92589.4|92688.1|92592.5|92683.9|92579.9|36
1643071890000|2022-01-25 00:51:30|92685|92588.4|92685.6|92589.9|92688.5|92594.9|92685|92584|34
1643071900000|2022-01-25 00:51:40|92685.8|92590.3|92686.4|92588.3|92688.7|92590.3|92685.8|92585.4|6
1643071910000|2022-01-25 00:51:50|92685.1|92588.9|92685.2|92590.3|92688.6|92593|92684.9|92585.3|16
1643071920000|2022-01-25 00:52:00|92686.6|92589.9|92682|92585.2|92686.6|92591.7|92681|92580.4|24
1643071930000|2022-01-25 00:52:10|92681.6|92585.6|92685.2|92589.5|92691|92591|92681.6|92579.6|19
1643071940000|2022-01-25 00:52:20|92685.3|92585.8|92688.8|92586|92690.4|92586.4|92685.3|92584.1|16
1643071950000|2022-01-25 00:52:30|92695.5|92592.2|92682.8|92591.2|92695.5|92592.2|92682.8|92585.9|23
1643071960000|2022-01-25 00:52:40|92681.3|92591.6|92688.4|92588.8|92691|92596.7|92681.3|92582.7|44
1643071970000|2022-01-25 00:52:50|92687.8|92591.5|92686.1|92593.2|92688.2|92594.6|92684|92589.1|16
1643071980000|2022-01-25 00:53:00|92687.8|92590.5|92679.9|92585.5|92688.4|92593.5|92676.7|92576.8|29
1643071990000|2022-01-25 00:53:10|92680.7|92583.8|92685.9|92585|92688.3|92587.2|92680.7|92579.9|28
1643072000000|2022-01-25 00:53:20|92687.2|92587.9|92690.5|92586.5|92690.5|92587.9|92685.4|92582.6|22
1643072010000|2022-01-25 00:53:30|92689.9|92587.1|92689.5|92586.5|92691|92592.9|92688.2|92585.3|31
1643072020000|2022-01-25 00:53:40|92689.2|92586|92688.1|92588.4|92691.5|92589|92688.1|92585.2|17
1643072030000|2022-01-25 00:53:50|92689.5|92590.1|92690.2|92587.2|92690.4|92591.5|92686.9|92586.4|14
1643072040000|2022-01-25 00:54:00|92689|92585|92689.2|92586.6|92690.1|92593.2|92686.1|92584.9|24
1643072050000|2022-01-25 00:54:10|92689.1|92585.1|92688.6|92586.6|92692|92595.3|92684.8|92583|35
1643072060000|2022-01-25 00:54:20|92689.7|92585.7|92689.2|92592.6|92690.9|92594|92688.9|92585.7|33
1643072070000|2022-01-25 00:54:30|92689.5|92590.1|92688.2|92592.6|92690.3|92596.7|92685.3|92588.6|37
1643072080000|2022-01-25 00:54:40|92687.7|92589.5|92696.6|92592.6|92699.9|92598.4|92686.6|92588.2|38
1643072090000|2022-01-25 00:54:50|92694.5|92595.2|92688|92590.6|92702.6|92600.8|92687.9|92587.2|64
1643072100000|2022-01-25 00:55:00|92688.5|92591.6|92685.7|92587.2|92688.5|92595.1|92682.9|92578.9|59
1643072110000|2022-01-25 00:55:10|92685.3|92587.4|92674.9|92589.9|92688.6|92591|92674.9|92579.5|48
1643072120000|2022-01-25 00:55:20|92673.1|92591.7|92677.7|92605.1|92678.3|92614.4|92660.9|92587.7|33
1643072130000|2022-01-25 00:55:30|92677.9|92604.3|92681|92598.2|92685.6|92609.4|92675|92582.4|31
1643072140000|2022-01-25 00:55:40|92682.9|92597.1|92686|92595|92689.1|92597.1|92679.9|92583.7|27
1643072150000|2022-01-25 00:55:50|92685|92593.8|92688.1|92588.3|92691|92604|92684.3|92584.1|20
1643072160000|2022-01-25 00:56:00|92685.6|92591.4|92682.8|92602.3|92688.3|92602.3|92682.8|92589.4|12
1643072170000|2022-01-25 00:56:10|92669.7|92619.7|92687.5|92593.8|92688|92620.2|92669.7|92593|18
1643072180000|2022-01-25 00:56:20|92692.1|92589.6|92711.3|92636.2|92714.5|92636.2|92683.7|92589.4|49
1643072190000|2022-01-25 00:56:30|92714|92632.7|92714|92622|92716.7|92632.7|92710.3|92612.5|22
1643072200000|2022-01-25 00:56:40|92714.6|92623.8|92716|92623.4|92716|92632.5|92711.2|92615.3|17
1643072210000|2022-01-25 00:56:50|92716.6|92622.7|92717.9|92637.3|92721.5|92638.3|92716.6|92620.9|29
1643072220000|2022-01-25 00:57:00|92718.9|92635.9|92722.1|92636.5|92722.2|92641.6|92715.5|92633.5|13
1643072230000|2022-01-25 00:57:10|92728|92624|92719.5|92645|92728|92646.8|92718.1|92624|14
1643072240000|2022-01-25 00:57:20|92720.1|92643.8|92718|92636|92720.1|92643.8|92715|92635.5|17
1643072250000|2022-01-25 00:57:30|92718.8|92636.5|92720.3|92632.1|92721.3|92651.3|92701.3|92629|29
1643072260000|2022-01-25 00:57:40|92720.1|92634.5|92721.3|92635.2|92721.5|92636.5|92717.4|92633.4|22
1643072270000|2022-01-25 00:57:50|92721.1|92634.6|92731.2|92635.7|92735.6|92648.8|92717.2|92624.2|35
1643072280000|2022-01-25 00:58:00|92737|92633|92716.8|92666.8|92737|92666.8|92711.3|92633|30
1643072290000|2022-01-25 00:58:10|92715.5|92665.5|92713.3|92663.3|92727.4|92667.3|92713.1|92657.4|14
1643072300000|2022-01-25 00:58:20|92714|92664|92721.4|92650.5|92721.4|92664|92711.9|92650.5|11
1643072310000|2022-01-25 00:58:30|92724.7|92650.1|92721|92650.3|92725.8|92650.4|92720.4|92649.8|8
1643072320000|2022-01-25 00:58:40|92720.9|92660.1|92726.6|92651.5|92726.6|92662.8|92704.7|92644.4|36
1643072330000|2022-01-25 00:58:50|92726.4|92649.3|92729.5|92649.5|92731.8|92651.7|92723.2|92638.5|20
1643072340000|2022-01-25 00:59:00|92731.4|92639.2|92726.9|92646.5|92732.5|92647.9|92721.9|92637.6|32
1643072350000|2022-01-25 00:59:10|92727|92642.2|92733.7|92653.2|92734.7|92655.5|92722.9|92641.8|26
1643072360000|2022-01-25 00:59:20|92732.6|92652.2|92735.8|92656.9|92738.7|92657.1|92731.6|92651.5|25
1643072370000|2022-01-25 00:59:30|92736.3|92656|92733.6|92654.9|92738.6|92660.1|92733.6|92654.1|15
1643072380000|2022-01-25 00:59:40|92735|92655.3|92730.1|92653.1|92739.8|92655.3|92724.1|92646.6|22
1643072390000|2022-01-25 00:59:50|92730|92652.6|92731.9|92650.1|92734.8|92654.2|92729.8|92649.9|27
1643072400000|2022-01-25 01:00:00|92732|92649.7|92740.2|92659.9|92745.6|92667.5|92731.3|92649.7|46
1643072410000|2022-01-25 01:00:10|92739.1|92659.2|92739.4|92656.9|92741.1|92661.7|92739|92656.9|27
1643072420000|2022-01-25 01:00:20|92739.5|92656.7|92719.2|92669.2|92740.5|92670|92717.6|92654.1|20
1643072430000|2022-01-25 01:00:30|92716.9|92666.9|92728.9|92657.1|92729.7|92668.1|92714.3|92652.2|41
1643072440000|2022-01-25 01:00:40|92729.2|92659|92723.1|92673.1|92740|92673.4|92719.3|92657.8|37
1643072450000|2022-01-25 01:00:50|92722.5|92672.5|92733.1|92660.9|92734.1|92673.7|92720.5|92658|25
1643072460000|2022-01-25 01:01:00|92733.3|92660.4|92736.3|92659.9|92737.8|92660.7|92732.9|92659.1|25
1643072470000|2022-01-25 01:01:10|92735.2|92659.2|92733.1|92646.4|92740.5|92659.2|92728.2|92645.1|23
1643072480000|2022-01-25 01:01:20|92720|92643.9|92727.9|92654.5|92737.8|92656.7|92720|92643.9|35
1643072490000|2022-01-25 01:01:30|92728.3|92653.6|92730.9|92651.2|92731.9|92654.5|92728.3|92649.5|23
1643072500000|2022-01-25 01:01:40|92730.3|92651.8|92728.8|92650.9|92730.9|92653.2|92726.2|92650.5|20
1643072510000|2022-01-25 01:01:50|92730.6|92651.1|92713.3|92663.3|92730.6|92664.8|92712.8|92650.8|16
1643072520000|2022-01-25 01:02:00|92712.2|92662.2|92729.4|92648.2|92733.2|92662.2|92712.2|92647|23
1643072530000|2022-01-25 01:02:10|92729.9|92648.8|92716.9|92666.9|92731.1|92666.9|92711.7|92647.6|36
1643072540000|2022-01-25 01:02:20|92727.7|92657.4|92729|92653.9|92731.1|92670.5|92713.4|92650.3|28
1643072550000|2022-01-25 01:02:30|92729.3|92654|92713.2|92663.2|92729.3|92664.8|92713.2|92653.4|16
1643072560000|2022-01-25 01:02:40|92714.2|92664.2|92727.3|92654|92728.3|92667.7|92713.2|92653.5|19
1643072570000|2022-01-25 01:02:50|92725.8|92655.3|92717.7|92667.7|92727.3|92668|92717.3|92653.2|6
1643072580000|2022-01-25 01:03:00|92717.2|92667.2|92710.2|92660.2|92724.3|92667.2|92707.5|92652.3|23
1643072590000|2022-01-25 01:03:10|92710.3|92660.3|92714.5|92664.5|92729.5|92665.2|92707.6|92644|17
1643072600000|2022-01-25 01:03:20|92714.2|92664.2|92711.8|92661.8|92725.4|92664.8|92711.8|92654.6|12
1643072610000|2022-01-25 01:03:30|92722.1|92649.2|92710.2|92660.2|92723|92661.7|92709.6|92645.9|17
1643072620000|2022-01-25 01:03:40|92709|92659|92719.2|92648|92722.2|92663.1|92708.2|92647.5|19
1643072630000|2022-01-25 01:03:50|92718|92647.4|92709.8|92659.8|92718|92664.1|92709.2|92647.4|23
1643072640000|2022-01-25 01:04:00|92710.4|92660.4|92710.4|92660.4|92712.5|92662.5|92709.2|92659.2|12
1643072650000|2022-01-25 01:04:10|92709.9|92659.9|92709.7|92659.7|92719.7|92662.4|92709.2|92647.2|18
1643072660000|2022-01-25 01:04:20|92709.2|92659.2|92727.2|92648.5|92730|92662|92709.2|92647.2|13
1643072670000|2022-01-25 01:04:30|92729.7|92649.3|92732.4|92658.5|92735.3|92672.1|92713.4|92648.7|31
1643072680000|2022-01-25 01:04:40|92732.5|92659.2|92729.9|92656.4|92736.4|92660.6|92729.9|92652|32
1643072690000|2022-01-25 01:04:50|92730.1|92654.9|92734.2|92653.6|92734.2|92656.4|92729.9|92653|29
1643072700000|2022-01-25 01:05:00|92732|92653.5|92735.2|92649.3|92736.4|92657.9|92729.7|92649.3|27
1643072710000|2022-01-25 01:05:10|92735.1|92652.9|92737|92652|92737.5|92655|92733.4|92651.5|30
1643072720000|2022-01-25 01:05:20|92737.1|92651.3|92731.5|92652.8|92737.6|92660.7|92728.9|92651.3|37
1643072730000|2022-01-25 01:05:30|92731.8|92654.7|92733.8|92654.8|92733.8|92659.1|92727.4|92649.3|37
1643072740000|2022-01-25 01:05:40|92732.3|92656.1|92729.7|92654.1|92733|92656.4|92729.3|92654.1|11
1643072750000|2022-01-25 01:05:50|92730|92655.5|92726.6|92647.4|92732.6|92669.1|92708|92645.5|30
1643072760000|2022-01-25 01:06:00|92725.7|92643.8|92717.2|92641.9|92727.3|92650.4|92716.7|92641.5|45
1643072770000|2022-01-25 01:06:10|92717|92642.5|92720|92643.9|92722.4|92654.9|92704.9|92640.8|27
1643072780000|2022-01-25 01:06:20|92721.2|92644.7|92721.6|92649.1|92722.8|92649.1|92719.2|92644.3|29
1643072790000|2022-01-25 01:06:30|92722.7|92647.5|92728.7|92649.1|92730.5|92651.9|92722.7|92644|28
1643072800000|2022-01-25 01:06:40|92724.2|92648.8|92722.8|92652.1|92731|92652.1|92722.8|92645.3|14
1643072810000|2022-01-25 01:06:50|92724.9|92651.4|92728.6|92650.8|92731|92651.5|92724|92650.4|13
1643072820000|2022-01-25 01:07:00|92727.5|92651.1|92727.4|92644|92727.7|92651.3|92723.8|92644|25
1643072830000|2022-01-25 01:07:10|92725.7|92645.5|92726.8|92653.4|92728.5|92663.7|92712.1|92644.9|19
1643072840000|2022-01-25 01:07:20|92726.6|92652.1|92716|92666|92726.6|92666|92712.3|92651.4|16
1643072850000|2022-01-25 01:07:30|92713.4|92663.4|92720.3|92646.7|92730.1|92671.4|92710.7|92646.5|28
1643072860000|2022-01-25 01:07:40|92720.4|92646.6|92718.9|92647.5|92722|92655.4|92704.1|92640.6|33
1643072870000|2022-01-25 01:07:50|92714.4|92629.8|92721.1|92634|92722.1|92637.7|92714.4|92629.8|20
1643072880000|2022-01-25 01:08:00|92718.7|92635.9|92703.4|92653.4|92720.8|92656.5|92703.4|92633.7|22
1643072890000|2022-01-25 01:08:10|92703.7|92653.7|92712.7|92641|92718.9|92656.1|92702.6|92640.6|23
1643072900000|2022-01-25 01:08:20|92715.1|92637.5|92713.4|92621.5|92718.9|92637.5|92712.8|92617.1|18
1643072910000|2022-01-25 01:08:30|92716.2|92617.1|92715.9|92625.1|92716.2|92625.3|92712.1|92617.1|29
1643072920000|2022-01-25 01:08:40|92713.9|92621.2|92713.6|92632.4|92715.9|92639.7|92712.5|92621.2|25
1643072930000|2022-01-25 01:08:50|92714.3|92629.5|92710|92639.4|92714.7|92653.4|92702.2|92626.1|32
1643072940000|2022-01-25 01:09:00|92710.1|92630.4|92698.7|92648.7|92710.3|92651.3|92698.4|92630.3|21
1643072950000|2022-01-25 01:09:10|92709.5|92622.8|92704.4|92628.1|92715.2|92651.6|92694.9|92622.8|31
1643072960000|2022-01-25 01:09:20|92707|92629.8|92703.9|92632.7|92709.7|92641|92690.6|92625|36
1643072970000|2022-01-25 01:09:30|92704.4|92633.3|92706.5|92630.6|92706.6|92633.3|92702.2|92618.6|17
1643072980000|2022-01-25 01:09:40|92705|92631.6|92707.7|92633.6|92707.8|92633.6|92705|92618.6|14
1643072990000|2022-01-25 01:09:50|92710.3|92622.6|92712.8|92637.5|92714.5|92637.5|92706.8|92616.2|39
1643073000000|2022-01-25 01:10:00|92711.6|92633.8|92709.3|92633.3|92715.7|92638.9|92709.3|92633.2|36
1643073010000|2022-01-25 01:10:10|92709.2|92637.3|92712.6|92637|92712.6|92638.4|92706.5|92632.3|25
1643073020000|2022-01-25 01:10:20|92709.9|92637.3|92711.9|92631.7|92714.2|92637.3|92709.7|92630.2|22
1643073030000|2022-01-25 01:10:30|92709.9|92630.9|92713.3|92629.3|92714.4|92632.5|92709.9|92620.5|30
1643073040000|2022-01-25 01:10:40|92713.4|92621.4|92712.5|92620.2|92714.9|92629.2|92711.2|92620.2|17
1643073050000|2022-01-25 01:10:50|92713.9|92619|92711.9|92625.1|92714|92639.3|92710.1|92618.8|23
1643073060000|2022-01-25 01:11:00|92712|92624.9|92720.1|92631.5|92724.4|92639|92710.9|92616.8|39
1643073070000|2022-01-25 01:11:10|92719.9|92632|92718.2|92625.9|92721.5|92636.6|92714.8|92619.2|48
1643073080000|2022-01-25 01:11:20|92718.4|92626.1|92721.5|92625.1|92722.6|92629.2|92716.9|92621.2|27
1643073090000|2022-01-25 01:11:30|92721.2|92625.2|92723.7|92626.7|92723.8|92628.4|92721.2|92624|21
1643073100000|2022-01-25 01:11:40|92722.7|92627.4|92721.5|92634.1|92723.9|92635.5|92721.5|92625.7|21
1643073110000|2022-01-25 01:11:50|92719.2|92636.4|92723.1|92629.9|92723.1|92636.4|92719.2|92629.9|12
1643073120000|2022-01-25 01:12:00|92724.2|92629.1|92718.7|92631.3|92724.9|92644.9|92718.4|92626.1|31
1643073130000|2022-01-25 01:12:10|92719.1|92631.4|92725|92631|92728.6|92637.8|92719.1|92622.6|45
1643073140000|2022-01-25 01:12:20|92726.6|92630|92727.3|92639.6|92731.6|92641.7|92723.6|92624.3|31
1643073150000|2022-01-25 01:12:30|92727.8|92637.6|92727.5|92637|92730.8|92643.2|92723.9|92634.7|24
1643073160000|2022-01-25 01:12:40|92728.9|92636.5|92729.4|92636.9|92735.1|92639.6|92728.5|92632|38
1643073170000|2022-01-25 01:12:50|92729.2|92634.7|92723.9|92629.4|92732.9|92636.8|92723.4|92627.3|35
1643073180000|2022-01-25 01:13:00|92724.2|92629.6|92724.6|92632.8|92727.4|92634.5|92722|92620.8|37
1643073190000|2022-01-25 01:13:10|92724.5|92632.7|92724.8|92627|92727.3|92636.8|92722.4|92625.7|27
1643073200000|2022-01-25 01:13:20|92724|92628.8|92730.6|92632.2|92734.2|92639.8|92722.3|92626.5|39
1643073210000|2022-01-25 01:13:30|92730.5|92630.7|92730.4|92632.9|92733.7|92638.9|92730.3|92627.2|31
1643073220000|2022-01-25 01:13:40|92730.1|92634.6|92728.1|92634.8|92731.9|92635.5|92728.1|92631.2|29
1643073230000|2022-01-25 01:13:50|92729.6|92632.8|92727.5|92623.5|92730.7|92638.1|92717.3|92623.2|51
1643073240000|2022-01-25 01:14:00|92727.7|92623.7|92719.5|92624.6|92727.7|92629.7|92719.4|92620.5|41
1643073250000|2022-01-25 01:14:10|92719.4|92624.5|92721|92626.8|92725.6|92628.6|92718.5|92622.4|36
1643073260000|2022-01-25 01:14:20|92722.5|92628.6|92721.5|92627.4|92724.8|92641.5|92718.3|92614.3|34
1643073270000|2022-01-25 01:14:30|92723.5|92626.2|92718.9|92631.1|92723.7|92633.5|92717.2|92624.3|38
1643073280000|2022-01-25 01:14:40|92719.3|92633.2|92716.8|92630.9|92723.2|92639.8|92716.8|92627.9|38
1643073290000|2022-01-25 01:14:50|92716.2|92625.1|92715.4|92621.6|92718.4|92625.3|92714.8|92619.4|38
1643073300000|2022-01-25 01:15:00|92715.1|92622.4|92727.6|92623.6|92727.6|92636.1|92715.1|92619.7|46
1643073310000|2022-01-25 01:15:10|92721.5|92648.4|92724.6|92629.4|92734|92648.4|92719.7|92622.2|37
1643073320000|2022-01-25 01:15:20|92724.9|92625.7|92729.9|92633.7|92735.1|92638.9|92721.9|92624.9|40
1643073330000|2022-01-25 01:15:30|92729.5|92635|92729|92638.7|92738.7|92646.2|92728.3|92627.4|46
1643073340000|2022-01-25 01:15:40|92728.1|92640|92730|92654.5|92738|92655|92724.7|92629.6|36
1643073350000|2022-01-25 01:15:50|92729.8|92651.8|92731.4|92647|92733|92651.8|92727.3|92638.8|27
1643073360000|2022-01-25 01:16:00|92726.9|92645.2|92722.9|92637.7|92740.1|92645.2|92722.6|92631|33
1643073370000|2022-01-25 01:16:10|92727.8|92632.3|92730.2|92643.1|92736.6|92650.3|92725.8|92632.3|45
1643073380000|2022-01-25 01:16:20|92730.3|92644.2|92740.9|92636.9|92745.4|92660.7|92730.1|92636.9|36
1643073390000|2022-01-25 01:16:30|92740.8|92636.8|92738.6|92640.2|92748.3|92648.9|92730.7|92634.7|32
1643073400000|2022-01-25 01:16:40|92738.7|92635.1|92738.8|92643|92740.7|92659.8|92729.5|92634.6|41
1643073410000|2022-01-25 01:16:50|92738.9|92641.8|92735.8|92638.9|92746.2|92656.7|92734.4|92637.3|39
1643073420000|2022-01-25 01:17:00|92734.9|92639.7|92735.3|92649.1|92742.5|92652.1|92731.3|92638.6|35
1643073430000|2022-01-25 01:17:10|92735.9|92647.6|92738.1|92644.6|92740.9|92649.6|92734|92642.6|26
1643073440000|2022-01-25 01:17:20|92736.2|92646.1|92742.8|92646.9|92742.8|92651.7|92732|92644.2|22
1643073450000|2022-01-25 01:17:30|92742.9|92645.1|92734.3|92657.6|92743.7|92657.6|92734.3|92642.6|37
1643073460000|2022-01-25 01:17:40|92728.7|92649.6|92732.5|92651.2|92741|92651.2|92721|92641.8|31
1643073470000|2022-01-25 01:17:50|92735.6|92648.1|92736.6|92644.2|92741.8|92653.3|92731.9|92640|39
1643073480000|2022-01-25 01:18:00|92739.8|92640.7|92740.2|92649.9|92745|92653|92729.7|92640.7|36
1643073490000|2022-01-25 01:18:10|92740.3|92651.5|92740.9|92647.8|92744.6|92661.1|92738.7|92643.9|24
1643073500000|2022-01-25 01:18:20|92740.7|92647.7|92742.7|92654.5|92742.8|92654.8|92738.4|92645.5|29
1643073510000|2022-01-25 01:18:30|92742.5|92652.5|92737.9|92649.3|92742.5|92653.2|92736|92645.3|29
1643073520000|2022-01-25 01:18:40|92739.9|92648.6|92739.3|92654.9|92739.9|92659.5|92732.8|92648.6|23
1643073530000|2022-01-25 01:18:50|92741.3|92655.4|92736.9|92650.7|92742.9|92655.5|92732.9|92641.1|24
1643073540000|2022-01-25 01:19:00|92736.8|92643.9|92741.4|92645.4|92741.4|92645.4|92736.6|92642.5|8
1643073550000|2022-01-25 01:19:10|92738.1|92646.6|92735.7|92653.5|92741.8|92660.2|92734.6|92640.4|20
1643073560000|2022-01-25 01:19:20|92739|92650.5|92745.6|92645.2|92748|92652.8|92739|92641.3|15
1643073570000|2022-01-25 01:19:30|92746.4|92644.3|92740.6|92648.3|92748.3|92648.3|92728.1|92641.4|29
1643073580000|2022-01-25 01:19:40|92742.8|92647.3|92750.1|92652.5|92751.3|92663.5|92732.4|92646.4|27
1643073590000|2022-01-25 01:19:50|92753|92649|92749.2|92650.9|92753|92661.7|92735|92648.7|25
1643073600000|2022-01-25 01:20:00|92738.6|92651|92748.8|92652|92749.5|92655.9|92734.9|92650.4|22
1643073610000|2022-01-25 01:20:10|92748.7|92652.4|92746.4|92656|92748.7|92660.3|92744.4|92651.2|24
1643073620000|2022-01-25 01:20:20|92747.9|92655.4|92750.5|92657.2|92754|92662.2|92746.5|92650.1|21
1643073630000|2022-01-25 01:20:30|92748.2|92657.1|92748.5|92655.1|92750.7|92662.5|92742.1|92649.1|36
1643073640000|2022-01-25 01:20:40|92747.8|92666.2|92747|92661.4|92749.1|92666.2|92743.2|92655.8|24
1643073650000|2022-01-25 01:20:50|92745.6|92661.7|92744.9|92655.4|92748.7|92667.1|92741.8|92655.4|31
1643073660000|2022-01-25 01:21:00|92745.4|92657.3|92736.7|92650.3|92747.1|92659|92734.2|92645.6|27
1643073670000|2022-01-25 01:21:10|92739.1|92650.8|92738.7|92650.8|92745.1|92655.6|92737|92639.2|44
1643073680000|2022-01-25 01:21:20|92739.4|92647.7|92743|92639.1|92743.1|92652.1|92739.4|92639.1|31
1643073690000|2022-01-25 01:21:30|92743.2|92649.6|92740.6|92646.8|92743.7|92650.6|92738.9|92642.9|16
1643073700000|2022-01-25 01:21:40|92737.4|92648.2|92740.8|92652.2|92746.7|92665.2|92737.4|92641.9|36
1643073710000|2022-01-25 01:21:50|92739.8|92652.9|92741.3|92649.7|92743.8|92652.9|92737.3|92645.4|18
1643073720000|2022-01-25 01:22:00|92742.4|92649|92741.4|92640.4|92745|92661.3|92733.9|92640.3|27
1643073730000|2022-01-25 01:22:10|92739.1|92645.2|92746|92649.1|92746.1|92654.5|92738.1|92641.6|29
1643073740000|2022-01-25 01:22:20|92742|92650.8|92742.2|92650.1|92746.9|92655.2|92739.7|92649.8|18
1643073750000|2022-01-25 01:22:30|92742.3|92649.9|92743.1|92647.3|92746.6|92655.2|92740.2|92645.1|24
1643073760000|2022-01-25 01:22:40|92740.9|92648.6|92741.7|92647.3|92744.4|92648.6|92738.7|92644|24
1643073770000|2022-01-25 01:22:50|92743.6|92646.6|92740.5|92645.2|92745.6|92660.9|92733.7|92644.9|29
1643073780000|2022-01-25 01:23:00|92740.4|92645.1|92745.4|92651.4|92745.4|92654.6|92735.9|92644.5|37
1643073790000|2022-01-25 01:23:10|92741.9|92651.5|92740.2|92654.4|92745.5|92655|92737.5|92649.2|31
1643073800000|2022-01-25 01:23:20|92740.7|92655.8|92745.5|92647|92745.5|92655.8|92739|92647|15
1643073810000|2022-01-25 01:23:30|92745|92647.5|92742.3|92653.8|92745.4|92654.6|92738.4|92647.5|21
1643073820000|2022-01-25 01:23:40|92741|92653.6|92742.6|92649.3|92744|92653.6|92737|92648.7|13
1643073830000|2022-01-25 01:23:50|92743.6|92648.7|92744.6|92649.1|92749.2|92652.1|92742|92644|22
1643073840000|2022-01-25 01:24:00|92741.3|92654.8|92740.3|92656.8|92747.1|92656.8|92734.4|92647.6|24
1643073850000|2022-01-25 01:24:10|92741.3|92656.2|92743.2|92654.2|92747|92656.8|92739.4|92648.3|20
1643073860000|2022-01-25 01:24:20|92745.7|92654|92739.7|92653.9|92745.7|92655.9|92737.2|92653.6|21
1643073870000|2022-01-25 01:24:30|92744|92653.7|92746.3|92648.6|92746.3|92655.5|92738.2|92648.5|16
1643073880000|2022-01-25 01:24:40|92745.7|92648.3|92746.4|92654.2|92746.4|92655.5|92731.8|92647.2|15
1643073890000|2022-01-25 01:24:50|92744.9|92654.8|92742.8|92650.4|92746.2|92659.8|92739.6|92650.4|12
1643073900000|2022-01-25 01:25:00|92744.7|92649.5|92740.9|92652.6|92745.6|92657.1|92735.3|92647.5|22
1643073910000|2022-01-25 01:25:10|92741.7|92651.5|92746.7|92652.7|92749.5|92654.7|92741.7|92651.5|8
1643073920000|2022-01-25 01:25:20|92744|92647.3|92744.6|92649.9|92746.3|92654|92742|92646.1|20
1643073930000|2022-01-25 01:25:30|92744.5|92649|92746.5|92645.5|92749.5|92651.1|92742.3|92643.9|22
1643073940000|2022-01-25 01:25:40|92747.4|92645.2|92741.4|92647.8|92748.6|92648.4|92740.7|92644.1|36
1643073950000|2022-01-25 01:25:50|92743.5|92645.6|92749.7|92649.6|92753.7|92664|92740.4|92645|41
1643073960000|2022-01-25 01:26:00|92752|92648.2|92752.5|92650.3|92753.5|92658.4|92745.3|92647.8|28
1643073970000|2022-01-25 01:26:10|92750.2|92652.6|92746.7|92655.7|92750.2|92658.8|92741.7|92652.6|15
1643073980000|2022-01-25 01:26:20|92747.1|92655.1|92750.1|92649.6|92755|92663.2|92743.7|92649.6|26
1643073990000|2022-01-25 01:26:30|92749.3|92649.8|92748|92650.9|92752.4|92653.1|92743.7|92648.1|18
1643074000000|2022-01-25 01:26:40|92747.5|92651.4|92744.2|92650.5|92751.6|92654.2|92739.1|92648.3|31
1643074010000|2022-01-25 01:26:50|92745.5|92649.8|92742.9|92646.5|92747.5|92654.8|92739.5|92643.4|25
1643074020000|2022-01-25 01:27:00|92743.8|92646.3|92740|92643.9|92744.2|92656.3|92738.4|92642.7|28
1643074030000|2022-01-25 01:27:10|92740.4|92643.4|92739.4|92648.2|92744.5|92648.3|92739.4|92642.9|27
1643074040000|2022-01-25 01:27:20|92741.4|92646.8|92742.3|92649.4|92743.1|92651.7|92739.6|92645.8|21
1643074050000|2022-01-25 01:27:30|92743.2|92649.2|92740.1|92647.1|92745.9|92651.6|92738.5|92647|16
1643074060000|2022-01-25 01:27:40|92745.1|92650.9|92738.4|92650.4|92746|92653.7|92738.4|92645.5|27
1643074070000|2022-01-25 01:27:50|92738.5|92650.2|92738.9|92645.6|92742.5|92651.1|92738.1|92642.7|22
1643074080000|2022-01-25 01:28:00|92739|92645.4|92737|92650.9|92741|92650.9|92737|92645|15
1643074090000|2022-01-25 01:28:10|92736.5|92652.1|92741.1|92657.7|92741.3|92658.4|92736|92646.5|14
1643074100000|2022-01-25 01:28:20|92740.2|92656|92737.1|92653.7|92740.2|92656|92734.9|92644.6|19
1643074110000|2022-01-25 01:28:30|92734.3|92653.3|92736|92647.3|92737.2|92653.3|92730.4|92645.9|31
1643074120000|2022-01-25 01:28:40|92735.7|92648.1|92733|92649.2|92735.7|92650.6|92729.2|92639.1|23
1643074130000|2022-01-25 01:28:50|92733.1|92650.2|92733.1|92648.2|92734|92650.2|92731.2|92647.1|18
1643074140000|2022-01-25 01:29:00|92732.1|92650.5|92728.1|92633.7|92732.1|92650.5|92722.2|92633.5|46
1643074150000|2022-01-25 01:29:10|92727.9|92641.7|92727.1|92634.2|92730.6|92642.7|92725.6|92631.2|41
1643074160000|2022-01-25 01:29:20|92726.3|92633.9|92726.1|92635.3|92728.7|92642.3|92726.1|92633.7|24
1643074170000|2022-01-25 01:29:30|92725.8|92634.8|92726|92629.2|92727.6|92639.2|92723.1|92629.2|22
1643074180000|2022-01-25 01:29:40|92727.2|92629.4|92724.1|92635.3|92729.5|92642.8|92723.3|92629.1|33
1643074190000|2022-01-25 01:29:50|92727.8|92631.9|92731.8|92630|92731.8|92637.3|92725.7|92629.8|16
1643074200000|2022-01-25 01:30:00|92732.3|92629.5|92727.5|92645.7|92732.3|92648.6|92726|92629.5|30
1643074210000|2022-01-25 01:30:10|92728.1|92643.8|92725|92635.8|92735.2|92647.6|92724.9|92633.1|41
1643074220000|2022-01-25 01:30:20|92726.6|92634.4|92727.5|92636.5|92728|92641.3|92724.1|92632.8|15
1643074230000|2022-01-25 01:30:30|92726.7|92638.2|92722.8|92639.2|92727.6|92643|92722.8|92635.1|17
1643074240000|2022-01-25 01:30:40|92725.1|92635.9|92727|92641.6|92728.5|92645.7|92718.6|92630.6|32
1643074250000|2022-01-25 01:30:50|92725|92639.8|92725.8|92638|92727.5|92642.1|92724.4|92638|28
1643074260000|2022-01-25 01:31:00|92724.8|92638.3|92725.6|92643.8|92726.9|92643.8|92721.5|92638.3|15
1643074270000|2022-01-25 01:31:10|92731.3|92639|92736.9|92652.3|92742.9|92656.1|92729.3|92636.9|41
1643074280000|2022-01-25 01:31:20|92737|92652.2|92735|92639.7|92740.3|92657.5|92732.1|92639.7|34
1643074290000|2022-01-25 01:31:30|92734.7|92642.2|92738.4|92639.2|92738.4|92650.1|92734.5|92639.1|34
1643074300000|2022-01-25 01:31:40|92737.2|92640.8|92736.2|92641.6|92738.6|92648.9|92730.8|92638.1|16
1643074310000|2022-01-25 01:31:50|92735.9|92640.9|92737.2|92647.3|92738.5|92647.3|92734.7|92639.5|26
1643074320000|2022-01-25 01:32:00|92737.5|92647.1|92738.5|92644.7|92742.4|92647.8|92737.5|92643.1|29
1643074330000|2022-01-25 01:32:10|92738.3|92644.4|92733.7|92635.8|92738.4|92646.2|92727.8|92633.6|34
1643074340000|2022-01-25 01:32:20|92729.9|92634.7|92733.6|92638.6|92738.2|92641.1|92729.9|92633.6|30
1643074350000|2022-01-25 01:32:30|92733.4|92638|92734.4|92639.5|92735.5|92642.1|92731.1|92636|22
1643074360000|2022-01-25 01:32:40|92733|92640.5|92733.2|92641.6|92737|92643|92730.5|92636.8|19
1643074370000|2022-01-25 01:32:50|92729.6|92645|92734.3|92641|92736.8|92645.8|92729.6|92638.4|28
1643074380000|2022-01-25 01:33:00|92734.2|92640.4|92736.8|92636.8|92736.8|92648.7|92726.2|92636.8|15
1643074390000|2022-01-25 01:33:10|92735.4|92638.6|92738.3|92643.6|92740|92647.4|92733.8|92635.4|21
1643074400000|2022-01-25 01:33:20|92737.4|92644.7|92734.3|92648.6|92737.4|92648.9|92729.4|92639.4|18
1643074410000|2022-01-25 01:33:30|92736.8|92645.2|92737.1|92646.1|92737.9|92647.4|92732.1|92645.2|15
1643074420000|2022-01-25 01:33:40|92736.9|92646.9|92733|92637.4|92737.6|92650.4|92724.3|92633|27
1643074430000|2022-01-25 01:33:50|92732.8|92637.8|92729.4|92635.6|92732.8|92644.4|92723.8|92633.4|30
1643074440000|2022-01-25 01:34:00|92731.1|92634.6|92731.6|92632.5|92731.7|92643.7|92727.7|92632.5|32
1643074450000|2022-01-25 01:34:10|92732|92634|92727.6|92635.9|92732.8|92641.6|92725.8|92630.3|31
1643074460000|2022-01-25 01:34:20|92727.5|92636.3|92717.8|92638.8|92730|92641.2|92717.8|92631.4|26
1643074470000|2022-01-25 01:34:30|92723|92633.4|92723.6|92631.8|92725.9|92635.7|92717.8|92628.5|19
1643074480000|2022-01-25 01:34:40|92722.8|92633.5|92716.4|92640.8|92728.9|92640.8|92714.7|92627.1|26
1643074490000|2022-01-25 01:34:50|92716.9|92640.1|92721.4|92644.5|92729.6|92644.5|92716.2|92638.6|24
1643074500000|2022-01-25 01:35:00|92727.5|92640.3|92717.5|92642.7|92727.5|92647.1|92717.1|92640.3|38
1643074510000|2022-01-25 01:35:10|92716.9|92642.5|92720.6|92643.2|92722.8|92644.8|92716.5|92641.3|40
1643074520000|2022-01-25 01:35:20|92721.1|92643.1|92717.4|92641.6|92721.3|92643.3|92715.9|92640.8|28
1643074530000|2022-01-25 01:35:30|92717.3|92641.5|92713.5|92638.9|92720.1|92653.1|92703.1|92638.5|29
1643074540000|2022-01-25 01:35:40|92714.7|92638.1|92719.4|92641.6|92719.6|92644.1|92712.4|92637.9|31
1643074550000|2022-01-25 01:35:50|92714.8|92644.6|92717.9|92642.7|92721|92644.6|92714.8|92638.9|13
1643074560000|2022-01-25 01:36:00|92717.3|92644.7|92716.7|92642.3|92720.5|92644.7|92714.8|92640|30
1643074570000|2022-01-25 01:36:10|92717.8|92642.6|92716.5|92641.2|92718.5|92642.7|92716.1|92641.1|26
1643074580000|2022-01-25 01:36:20|92717.4|92640.9|92716.8|92640.5|92718.3|92642.8|92715.6|92640.5|21
1643074590000|2022-01-25 01:36:30|92718.5|92640.4|92713|92641.1|92719.3|92642.1|92713|92638.8|16
1643074600000|2022-01-25 01:36:40|92712.6|92640.9|92722.2|92645.8|92722.2|92655.3|92704.6|92640.9|29
1643074610000|2022-01-25 01:36:50|92721.6|92645.4|92721.2|92646.8|92723.1|92657.3|92707.3|92643.8|13
1643074620000|2022-01-25 01:37:00|92719.6|92647.1|92722.1|92644.2|92725.1|92647.1|92719.6|92642.7|19
1643074630000|2022-01-25 01:37:10|92723.2|92643.9|92726.1|92649.6|92727.1|92651.7|92720.6|92643.8|22
1643074640000|2022-01-25 01:37:20|92718.5|92645.2|92724.1|92650|92726.4|92662.4|92710|92645.2|14
1643074650000|2022-01-25 01:37:30|92723.7|92650.3|92726.9|92649|92727.1|92661|92711|92647|30
1643074660000|2022-01-25 01:37:40|92726|92648.7|92721.3|92647.9|92729.9|92651.6|92721.3|92646.9|30
1643074670000|2022-01-25 01:37:50|92726.3|92648.4|92724.9|92647|92733.1|92650.7|92720.5|92643.5|20
1643074680000|2022-01-25 01:38:00|92725.8|92647.1|92726.1|92648.9|92727.4|92651.1|92721|92645|31
1643074690000|2022-01-25 01:38:10|92727|92646.4|92723.7|92646.9|92727|92651.7|92721.5|92645.7|20
1643074700000|2022-01-25 01:38:20|92722|92648.6|92724.2|92647.9|92726.9|92648.6|92720.3|92646.1|21
1643074710000|2022-01-25 01:38:30|92724.3|92647.7|92730.4|92652.8|92733|92657.2|92723.1|92647.7|32
1643074720000|2022-01-25 01:38:40|92731.1|92652.6|92726.4|92676.4|92742.2|92676.4|92725.1|92650.8|34
1643074730000|2022-01-25 01:38:50|92738.2|92665.6|92727.2|92677.2|92742.9|92679|92724.4|92664|31
1643074740000|2022-01-25 01:39:00|92735.7|92665.4|92732.9|92682.9|92749.9|92682.9|92726.1|92664.6|41
1643074750000|2022-01-25 01:39:10|92742.6|92669.7|92747.1|92671.1|92749|92683|92730.1|92667|32
1643074760000|2022-01-25 01:39:20|92747.2|92671.6|92748.3|92669.7|92749.8|92673.2|92744.6|92669.7|24
1643074770000|2022-01-25 01:39:30|92748|92670.2|92746.8|92667.6|92748.1|92680.4|92730.4|92667.3|26
1643074780000|2022-01-25 01:39:40|92747.2|92669.1|92742.8|92665.3|92747.2|92680.6|92727.7|92663.3|26
1643074790000|2022-01-25 01:39:50|92742.6|92664.9|92746|92669.9|92748.8|92671.8|92738.2|92663.4|32
1643074800000|2022-01-25 01:40:00|92746.1|92669.8|92749.8|92670.6|92749.9|92673.5|92745.9|92669.6|37
1643074810000|2022-01-25 01:40:10|92749.5|92671.3|92746.4|92669.4|92750.5|92672.3|92745.8|92668.2|32
1643074820000|2022-01-25 01:40:20|92746.5|92669.7|92747.3|92668.3|92750.3|92670.2|92746.3|92667.8|29
1643074830000|2022-01-25 01:40:30|92746.9|92668.5|92742.3|92667.7|92747.3|92682.6|92728.3|92662.7|53
1643074840000|2022-01-25 01:40:40|92741.3|92667.8|92740.4|92664.9|92744.8|92667.9|92740.4|92662.9|25
1643074850000|2022-01-25 01:40:50|92740.7|92666|92742.8|92663|92745.7|92667|92739.6|92661.4|27
1643074860000|2022-01-25 01:41:00|92743.4|92663.2|92747.5|92662.9|92749.5|92664.9|92741|92661.8|33
1643074870000|2022-01-25 01:41:10|92746.9|92663.2|92744.4|92666.7|92747.2|92666.9|92741.5|92663.2|33
1643074880000|2022-01-25 01:41:20|92744.2|92666.8|92743.4|92665.6|92746.2|92666.8|92743.4|92664.4|20
1643074890000|2022-01-25 01:41:30|92740.5|92666.7|92742.9|92666|92748.4|92667.7|92738.3|92662.4|36
1643074900000|2022-01-25 01:41:40|92742.4|92667|92746.7|92668.1|92748.2|92670.2|92741.2|92663.7|29
1643074910000|2022-01-25 01:41:50|92741|92669.2|92747.2|92664.9|92747.2|92669.2|92741|92664.9|27
1643074920000|2022-01-25 01:42:00|92746.3|92665.6|92746.9|92665.1|92747.4|92667.9|92743.9|92664.6|36
1643074930000|2022-01-25 01:42:10|92745|92666.1|92746.6|92670.4|92749.5|92671.2|92744.8|92666|33
1643074940000|2022-01-25 01:42:20|92746.8|92668.8|92748|92668.7|92750.8|92671.2|92746.8|92668.7|28
1643074950000|2022-01-25 01:42:30|92748.6|92669|92750.6|92666.4|92750.6|92669|92746|92666.4|16
1643074960000|2022-01-25 01:42:40|92745.6|92668.9|92745.3|92668.8|92748.9|92668.9|92745|92665.6|31
1643074970000|2022-01-25 01:42:50|92744.8|92669.7|92743.7|92664.5|92753.5|92682.7|92732.7|92664.5|23
1643074980000|2022-01-25 01:43:00|92740.6|92667.1|92746.7|92669.5|92748.7|92672.2|92740.4|92666.1|24
1643074990000|2022-01-25 01:43:10|92747|92669.6|92743.9|92667.1|92747.3|92669.8|92743.5|92666.8|31
1643075000000|2022-01-25 01:43:20|92743.7|92667|92743.9|92665.8|92747.2|92667.6|92742.6|92663.7|26
1643075010000|2022-01-25 01:43:30|92744.2|92666|92741.4|92665.2|92747.3|92667|92741|92663.9|32
1643075020000|2022-01-25 01:43:40|92741.7|92666.4|92741.5|92664.5|92747.8|92666.4|92741.5|92663.4|18
1643075030000|2022-01-25 01:43:50|92746.7|92664.3|92742|92664.9|92746.8|92667.8|92740.8|92662.1|26
1643075040000|2022-01-25 01:44:00|92743.5|92664.7|92744.6|92664.5|92748.7|92665|92741|92661.9|26
1643075050000|2022-01-25 01:44:10|92746.2|92663.6|92745.5|92663.6|92750.3|92666.3|92740.3|92662.6|22
1643075060000|2022-01-25 01:44:20|92740.7|92663.1|92744.6|92666|92747.9|92666|92740.7|92661.2|29
1643075070000|2022-01-25 01:44:30|92745.8|92664.7|92746.5|92660.2|92747.6|92667|92742.2|92660.2|16
1643075080000|2022-01-25 01:44:40|92742.1|92663.9|92745.9|92669.2|92747.5|92669.3|92738.8|92662|25
1643075090000|2022-01-25 01:44:50|92747.4|92668.2|92749.9|92671.9|92754.3|92674.4|92745.8|92668.2|28
1643075100000|2022-01-25 01:45:00|92749.2|92672.8|92751.8|92679.4|92756|92689|92738.9|92671.4|40
1643075110000|2022-01-25 01:45:10|92751|92680|92751.7|92677.2|92754.9|92680|92749.3|92674.9|26
1643075120000|2022-01-25 01:45:20|92752.7|92677.7|92754.8|92676.4|92759.2|92678.1|92752|92675.5|20
1643075130000|2022-01-25 01:45:30|92754.3|92677.1|92750.8|92679.7|92755.7|92691|92740.1|92676.4|30
1643075140000|2022-01-25 01:45:40|92751.9|92679.5|92759.8|92684.8|92759.8|92685.5|92751.9|92678.9|22
1643075150000|2022-01-25 01:45:50|92759.9|92685|92757.8|92682.3|92767.8|92685.6|92756.6|92681.4|24
1643075160000|2022-01-25 01:46:00|92759|92680.3|92750.8|92677.6|92759|92690.9|92736.1|92674.4|44
1643075170000|2022-01-25 01:46:10|92740.7|92690.7|92752.3|92674|92756|92690.7|92740|92673.1|26
1643075180000|2022-01-25 01:46:20|92751.1|92675.6|92758.2|92681.4|92758.2|92681.4|92749.9|92672.8|43
1643075190000|2022-01-25 01:46:30|92758|92687.3|92764.2|92688.7|92765.6|92702|92748|92683.5|33
1643075200000|2022-01-25 01:46:40|92763.9|92689.2|92765.3|92690.2|92767.5|92701.6|92749.5|92687.3|37
1643075210000|2022-01-25 01:46:50|92764.3|92691.1|92766|92687.7|92766.5|92691.1|92763.7|92686.6|27
1643075220000|2022-01-25 01:47:00|92766.6|92686.6|92769|92687.8|92769.7|92690.6|92765.1|92686.6|30
1643075230000|2022-01-25 01:47:10|92770|92687.1|92768.6|92690.2|92772.4|92695|92766.6|92687.1|30
1643075240000|2022-01-25 01:47:20|92768.7|92690.8|92766.1|92689.3|92770|92695.1|92764.3|92688.3|39
1643075250000|2022-01-25 01:47:30|92764.9|92690.6|92767.4|92688.8|92767.5|92690.6|92764.9|92687.6|24
1643075260000|2022-01-25 01:47:40|92767|92689.1|92766.4|92692.3|92770|92693.8|92763.6|92685.5|18
1643075270000|2022-01-25 01:47:50|92765.5|92692.6|92752|92702|92768.3|92704.2|92752|92691.1|24
1643075280000|2022-01-25 01:48:00|92752.4|92702.4|92750|92700|92764.3|92703.1|92750|92689.8|30
1643075290000|2022-01-25 01:48:10|92751.2|92701.2|92761.4|92684.9|92763.4|92701.2|92748.7|92683.1|23
1643075300000|2022-01-25 01:48:20|92762.6|92683.7|92759.4|92687.9|92764.6|92687.9|92759.4|92682.7|13
1643075310000|2022-01-25 01:48:30|92760.5|92687.3|92763.2|92690.3|92763.7|92701.6|92751.4|92683.7|21
1643075320000|2022-01-25 01:48:40|92752.2|92702.2|92761.5|92690.6|92762|92703|92749.5|92690.6|23
1643075330000|2022-01-25 01:48:50|92763.1|92690.7|92762.2|92690.5|92764.3|92700.8|92750.8|92689.8|15
1643075340000|2022-01-25 01:49:00|92760.7|92690.6|92764.8|92691.3|92769|92704|92751.6|92689.9|48
1643075350000|2022-01-25 01:49:10|92763.6|92692|92765.7|92692.5|92768.1|92695.7|92763.3|92689.8|45
1643075360000|2022-01-25 01:49:20|92766|92692.4|92767.2|92690.9|92767.2|92704.2|92753.2|92690.9|22
1643075370000|2022-01-25 01:49:30|92767.4|92695.5|92755.2|92705.2|92767.9|92706.6|92755.1|92695|15
1643075380000|2022-01-25 01:49:40|92754.9|92704.9|92768.7|92694.2|92768.7|92705.6|92752.8|92694.2|27
1643075390000|2022-01-25 01:49:50|92769.3|92693.1|92765.5|92694.6|92770.4|92707|92754.5|92693.1|25
1643075400000|2022-01-25 01:50:00|92754.6|92704.6|92755.6|92705.6|92769|92705.7|92753.6|92694.2|22
1643075410000|2022-01-25 01:50:10|92755.4|92705.4|92756.3|92706.3|92770.7|92708.3|92755.4|92694.5|34
1643075420000|2022-01-25 01:50:20|92757|92707|92767.8|92695.2|92773|92707|92754.7|92692.6|27
1643075430000|2022-01-25 01:50:30|92766.7|92696.3|92767.6|92697|92771.2|92697.5|92766.7|92696.3|24
1643075440000|2022-01-25 01:50:40|92756.6|92706.6|92768.2|92697.3|92769.2|92706.6|92756.6|92695.5|19
1643075450000|2022-01-25 01:50:50|92769.1|92697.4|92772.6|92698.2|92774|92698.2|92769.1|92696.9|15
1643075460000|2022-01-25 01:51:00|92772.4|92698.4|92770.9|92699.1|92776.1|92710.7|92759|92698.2|32
1643075470000|2022-01-25 01:51:10|92769.7|92699.4|92770.7|92697.6|92773.4|92700.2|92768.8|92697.6|18
1643075480000|2022-01-25 01:51:20|92768.9|92697.4|92769|92697.8|92771.2|92708.5|92758.3|92697.1|21
1643075490000|2022-01-25 01:51:30|92768.5|92698|92757.7|92707.7|92771.3|92708.4|92757.1|92697.4|26
1643075500000|2022-01-25 01:51:40|92758.4|92708.4|92755.6|92705.6|92779|92708.4|92755.6|92695.4|20
1643075510000|2022-01-25 01:51:50|92769.3|92696.1|92758|92708|92771.8|92709.2|92756.9|92695.9|18
1643075520000|2022-01-25 01:52:00|92758.1|92708.1|92769.4|92698.3|92771.2|92708.1|92757.5|92697.4|19
1643075530000|2022-01-25 01:52:10|92769.3|92698.4|92773|92701.6|92774.1|92708.9|92758.1|92697.5|28
1643075540000|2022-01-25 01:52:20|92772.8|92701.7|92772|92697.3|92775.1|92701.7|92771.1|92696.1|27
1643075550000|2022-01-25 01:52:30|92772.1|92701.3|92776.1|92703.9|92779.2|92714.3|92760.7|92701.3|35
1643075560000|2022-01-25 01:52:40|92763.8|92713.8|92764.9|92714.9|92778.7|92714.9|92763.8|92704|28
1643075570000|2022-01-25 01:52:50|92777.7|92704.9|92774.8|92704|92778.9|92714.1|92763.9|92703|13
1643075580000|2022-01-25 01:53:00|92776.8|92703.7|92770.6|92698.9|92777.9|92711.4|92758.5|92698.8|35
1643075590000|2022-01-25 01:53:10|92759.6|92709.6|92770|92693.3|92777.2|92709.6|92758.4|92685.2|22
1643075600000|2022-01-25 01:53:20|92769.7|92693.2|92770.7|92695|92776.5|92709.7|92759.7|92690.6|27
1643075610000|2022-01-25 01:53:30|92772|92695.2|92768.8|92698.2|92775|92699.4|92768.8|92691.5|16
1643075620000|2022-01-25 01:53:40|92768.3|92698.3|92776.2|92694.4|92777.3|92698.3|92768.3|92691.2|18
1643075630000|2022-01-25 01:53:50|92774.4|92696.1|92770.2|92689.3|92774.4|92711.7|92761.6|92689.3|16
1643075640000|2022-01-25 01:54:00|92767.4|92694.4|92767.8|92697.7|92773.2|92707.7|92754.1|92688.7|39
1643075650000|2022-01-25 01:54:10|92755.8|92705.8|92768.5|92690.2|92770.9|92705.8|92755.8|92687.7|35
1643075660000|2022-01-25 01:54:20|92766.6|92692.2|92771.8|92695.6|92771.8|92697.3|92764.7|92689.6|24
1643075670000|2022-01-25 01:54:30|92771.6|92695.8|92768.4|92697.9|92772.4|92697.9|92767|92694.6|15
1643075680000|2022-01-25 01:54:40|92768.2|92697.6|92773.1|92702|92775.3|92702.6|92768.2|92693.1|25
1643075690000|2022-01-25 01:54:50|92774.4|92702.3|92773.1|92701.8|92776.1|92702.3|92773.1|92701.3|29
1643075700000|2022-01-25 01:55:00|92775|92701.9|92762.2|92712.2|92784.4|92715.2|92761.8|92701.5|40
1643075710000|2022-01-25 01:55:10|92773|92701.7|92762.7|92712.7|92776.4|92713.2|92762.1|92701.7|21
1643075720000|2022-01-25 01:55:20|92776.1|92702.8|92777.6|92703.5|92780.2|92714.7|92762.7|92702.7|27
1643075730000|2022-01-25 01:55:30|92777.5|92703|92773.4|92701.6|92779.2|92703|92771.1|92701|12
1643075740000|2022-01-25 01:55:40|92778.6|92701.7|92776.8|92701.9|92778.6|92705.2|92775.6|92700.8|11
1643075750000|2022-01-25 01:55:50|92780.4|92696.4|92761.4|92711.4|92780.9|92711.7|92761.4|92696.4|28
1643075760000|2022-01-25 01:56:00|92777.4|92695.4|92772.9|92702.7|92779|92713.3|92760.9|92694.8|32
1643075770000|2022-01-25 01:56:10|92762.2|92712.2|92772.9|92702.3|92776.2|92712.2|92761.7|92696.1|20
1643075780000|2022-01-25 01:56:20|92773.7|92697.7|92775.5|92702.6|92777|92702.6|92773.5|92695|9
1643075790000|2022-01-25 01:56:30|92775.7|92701.7|92776.7|92699.5|92778.4|92702.4|92774|92699.5|15
1643075800000|2022-01-25 01:56:40|92776.5|92700.1|92770|92694.6|92776.5|92700.8|92767|92692.7|19
1643075810000|2022-01-25 01:56:50|92768.5|92694.8|92773.2|92701.4|92775.1|92712.4|92762.4|92694.8|21
1643075820000|2022-01-25 01:57:00|92775.1|92701.7|92770.2|92698.5|92775.1|92701.8|92769.2|92695.3|26
1643075830000|2022-01-25 01:57:10|92770.1|92698.4|92772|92690.9|92772|92707.1|92756.5|92690.9|24
1643075840000|2022-01-25 01:57:20|92771.8|92697.2|92756.6|92706.6|92773.6|92708.9|92755.2|92697.2|34
1643075850000|2022-01-25 01:57:30|92767.2|92697.1|92771.1|92695.1|92771.3|92706.2|92756.2|92694.2|17
1643075860000|2022-01-25 01:57:40|92771.6|92696.2|92771.4|92700.7|92775.4|92710.4|92760.1|92691.6|21
1643075870000|2022-01-25 01:57:50|92772.2|92700.8|92758.9|92708.9|92773.6|92708.9|92757.7|92698.1|12
1643075880000|2022-01-25 01:58:00|92758.5|92708.5|92772.1|92701.4|92775.3|92709.8|92758.5|92693.4|24
1643075890000|2022-01-25 01:58:10|92758.5|92708.5|92773.2|92696.7|92776|92710|92755.3|92692.7|32
1643075900000|2022-01-25 01:58:20|92773.1|92696.6|92771.8|92698.8|92774.1|92708.6|92758.3|92694.9|20
1643075910000|2022-01-25 01:58:30|92769.4|92708.9|92769.8|92696.2|92774.9|92708.9|92758.9|92693.7|13
1643075920000|2022-01-25 01:58:40|92770.9|92696.3|92770.7|92696.9|92772.3|92697|92767.4|92695|13
1643075930000|2022-01-25 01:58:50|92770.9|92697.9|92773.1|92694.7|92775.6|92698.9|92768.9|92694.5|13
1643075940000|2022-01-25 01:59:00|92773.3|92694.8|92776.3|92706.2|92782.8|92716.6|92761.7|92694.8|24
1643075950000|2022-01-25 01:59:10|92763.5|92713.5|92765.3|92715.3|92779.8|92716.7|92763.5|92697.4|27
1643075960000|2022-01-25 01:59:20|92764.8|92714.8|92774.3|92704|92776.7|92715.7|92764.1|92704|24
1643075970000|2022-01-25 01:59:30|92774.4|92704.1|92775.7|92699.6|92777.1|92711.8|92761.8|92697.9|30
1643075980000|2022-01-25 01:59:40|92776|92699.1|92771.2|92696|92776.1|92699.4|92770.5|92689.2|21
1643075990000|2022-01-25 01:59:50|92771.1|92695.8|92774.3|92697.7|92774.5|92700.5|92770|92694.2|25
1643076000000|2022-01-25 02:00:00|92774.2|92697.6|92773.4|92703.1|92775.7|92715.9|92762.8|92697.5|44
1643076010000|2022-01-25 02:00:10|92763.6|92713.6|92775.2|92705.2|92779.8|92716.3|92763.6|92701.8|33
1643076020000|2022-01-25 02:00:20|92775.1|92705.1|92776.7|92700.2|92777.2|92715.5|92764.3|92698.7|33
1643076030000|2022-01-25 02:00:30|92776.8|92699.8|92777.6|92701.8|92777.9|92715.8|92764.1|92699.8|23
1643076040000|2022-01-25 02:00:40|92780|92699.7|92775.1|92701.4|92780.6|92713.7|92763.3|92694.9|22
1643076050000|2022-01-25 02:00:50|92776.4|92699.9|92776.6|92702.5|92778.4|92702.5|92773.6|92698.3|16
1643076060000|2022-01-25 02:01:00|92763.1|92713.1|92764.6|92714.6|92776.8|92714.6|92763.1|92699.8|18
1643076070000|2022-01-25 02:01:10|92773.5|92700.5|92762.9|92712.9|92779.8|92715.3|92762.7|92700|18
1643076080000|2022-01-25 02:01:20|92762.8|92712.8|92764.4|92714.4|92776.2|92715.6|92762.8|92704|14
1643076090000|2022-01-25 02:01:30|92776.2|92705.2|92778.8|92702.6|92779.8|92714.3|92763.8|92699.1|19
1643076100000|2022-01-25 02:01:40|92782.3|92701.3|92778.3|92700.3|92783|92715.4|92762.8|92699.8|20
1643076110000|2022-01-25 02:01:50|92776.5|92701.1|92776.8|92700.8|92779.3|92715.1|92761.8|92698.2|27
1643076120000|2022-01-25 02:02:00|92776.2|92704|92777.6|92704.1|92779.9|92713.5|92763.5|92701.2|24
1643076130000|2022-01-25 02:02:10|92779.7|92704.5|92778.1|92702.6|92781|92705.2|92778.1|92698.5|24
1643076140000|2022-01-25 02:02:20|92777.3|92703.9|92778|92699.6|92779.6|92703.9|92776|92699.1|9
1643076150000|2022-01-25 02:02:30|92777.9|92699.7|92784.2|92710.6|92786.8|92715.7|92764.5|92699.7|31
1643076160000|2022-01-25 02:02:40|92782.5|92710.7|92780.4|92707.9|92782.7|92719.9|92769.9|92707.9|10
1643076170000|2022-01-25 02:02:50|92781|92707.1|92780.2|92709.8|92781.5|92721.7|92768.9|92707|15
1643076180000|2022-01-25 02:03:00|92779.4|92709.4|92779|92707.4|92781.5|92719.8|92769.8|92707.4|24
1643076190000|2022-01-25 02:03:10|92780.3|92707.5|92779.1|92709.1|92781.5|92720.6|92769.3|92707.4|28
1643076200000|2022-01-25 02:03:20|92769.1|92719.1|92782.3|92710.7|92782.9|92719.1|92767.8|92708.2|12
1643076210000|2022-01-25 02:03:30|92785.2|92709.5|92768.9|92718.9|92785.2|92721.7|92768.9|92707.9|28
1643076220000|2022-01-25 02:03:40|92768.8|92718.8|92776.2|92700.8|92779.8|92719.5|92760.6|92700.4|29
1643076230000|2022-01-25 02:03:50|92778.7|92698.5|92758.9|92708.9|92778.7|92711|92758.8|92696.5|31
1643076240000|2022-01-25 02:04:00|92770.1|92698.9|92769.2|92694.3|92771.2|92708.8|92758.5|92694.3|30
1643076250000|2022-01-25 02:04:10|92769.7|92695.2|92771.3|92696.2|92772.6|92696.9|92769.2|92695.2|22
1643076260000|2022-01-25 02:04:20|92770.3|92696.1|92769.9|92693.6|92772.6|92696.7|92769.3|92691.7|26
1643076270000|2022-01-25 02:04:30|92769.7|92693.5|92767.6|92694.3|92775.1|92707.6|92757.6|92689.2|13
1643076280000|2022-01-25 02:04:40|92769.4|92693.7|92772.2|92698.9|92776.9|92698.9|92767.9|92690.1|25
1643076290000|2022-01-25 02:04:50|92772.8|92698.3|92771.9|92695.3|92775.1|92698.4|92771.3|92695.3|18
1643076300000|2022-01-25 02:05:00|92774.1|92695.5|92765.6|92692.3|92774.1|92697.7|92765.6|92690.4|38
1643076310000|2022-01-25 02:05:10|92767.1|92692.6|92771.4|92683|92771.4|92693.4|92765.8|92683|11
1643076320000|2022-01-25 02:05:20|92766.1|92686.3|92765.2|92692.2|92768.6|92693.4|92764.1|92686.1|22
1643076330000|2022-01-25 02:05:30|92765.3|92691.7|92766|92690.8|92769.7|92692|92761.8|92689.9|20
1643076340000|2022-01-25 02:05:40|92765.5|92690.5|92767.9|92696.6|92772.9|92710.4|92749.7|92689.5|29
1643076350000|2022-01-25 02:05:50|92768.7|92698|92771.3|92700.3|92772.6|92711.7|92758.9|92693.8|28
1643076360000|2022-01-25 02:06:00|92761|92711|92779.7|92706.4|92783.2|92720.3|92761|92700.5|41
1643076370000|2022-01-25 02:06:10|92770.1|92706.6|92773.3|92723.3|92773.3|92723.3|92769.9|92706.6|18
1643076380000|2022-01-25 02:06:20|92773.4|92723.4|92772.3|92722.3|92773.6|92723.6|92772.3|92722.3|17
1643076390000|2022-01-25 02:06:30|92772.4|92722.4|92772.3|92722.3|92772.7|92722.7|92772.2|92722.2|10
1643076400000|2022-01-25 02:06:40|92772.4|92722.4|92770.6|92700.1|92776.6|92722.4|92758.4|92694.8|42
1643076410000|2022-01-25 02:06:50|92772.6|92699.9|92772.7|92697.6|92773.7|92710|92759.6|92697.3|20
1643076420000|2022-01-25 02:07:00|92770.1|92698.5|92767.2|92693.7|92776.8|92705.5|92749.9|92685.9|31
1643076430000|2022-01-25 02:07:10|92753.8|92703.8|92753|92703|92767.9|92703.9|92751.8|92688.9|35
1643076440000|2022-01-25 02:07:20|92753.8|92703.8|92764|92693.8|92764.1|92704|92751.5|92690.9|20
1643076450000|2022-01-25 02:07:30|92754.8|92704.8|92767.5|92694|92769.6|92704.8|92754.2|92690.9|26
1643076460000|2022-01-25 02:07:40|92766.4|92693.7|92764.6|92692.8|92769.2|92694.3|92763|92689|30
1643076470000|2022-01-25 02:07:50|92765.2|92692.5|92753.1|92703.1|92765.5|92705.1|92752.2|92689.1|28
1643076480000|2022-01-25 02:08:00|92752.3|92702.3|92769.2|92695.3|92770.2|92705.3|92749|92682.9|42
1643076490000|2022-01-25 02:08:10|92766.1|92694.8|92767.1|92688.3|92768|92703.6|92749.2|92679.3|45
1643076500000|2022-01-25 02:08:20|92764.5|92688|92765.5|92686.1|92767.6|92688.7|92759.7|92680.9|24
1643076510000|2022-01-25 02:08:30|92766.2|92685.3|92767.2|92688.8|92767.2|92689.5|92760.9|92679.5|34
1643076520000|2022-01-25 02:08:40|92765.8|92689.4|92764.7|92678.1|92769.3|92689.6|92761.8|92676.2|34
1643076530000|2022-01-25 02:08:50|92766.7|92685|92765.9|92684.9|92769.1|92686|92760.7|92677.8|27
1643076540000|2022-01-25 02:09:00|92766.8|92684|92763|92687.9|92766.8|92690.4|92758.1|92680.1|37
1643076550000|2022-01-25 02:09:10|92757.9|92686.5|92766.7|92684.1|92766.7|92693.3|92743.1|92678.9|26
1643076560000|2022-01-25 02:09:20|92765|92683.6|92763|92683.9|92767|92688.1|92759.7|92678.9|21
1643076570000|2022-01-25 02:09:30|92762.8|92679.4|92772.6|92686.6|92775|92688.8|92758.4|92678.6|36
1643076580000|2022-01-25 02:09:40|92774.3|92684.1|92769.6|92680.7|92774.3|92687.7|92757.9|92678.7|42
1643076590000|2022-01-25 02:09:50|92769.1|92681.6|92769|92681.3|92770.1|92684.2|92758.4|92673.4|33
1643076600000|2022-01-25 02:10:00|92765.6|92681.1|92763.8|92682.2|92771.2|92686.9|92759.8|92678.7|30
1643076610000|2022-01-25 02:10:10|92758.9|92681.5|92762.6|92685.3|92768.2|92687.7|92758.2|92681.3|42
1643076620000|2022-01-25 02:10:20|92762.7|92685.5|92775.7|92689.2|92775.7|92693.4|92762.4|92679.5|36
1643076630000|2022-01-25 02:10:30|92772.5|92690.7|92775|92694.7|92775.1|92694.7|92765.2|92683|32
1643076640000|2022-01-25 02:10:40|92776.9|92693.4|92774.1|92692.3|92779.1|92695.2|92770.8|92690.9|25
1643076650000|2022-01-25 02:10:50|92774.5|92692.8|92770.7|92694.6|92777.4|92695.8|92770.2|92685.6|23
1643076660000|2022-01-25 02:11:00|92773.9|92687.5|92772.6|92692.7|92777.9|92697.6|92766.3|92687|32
1643076670000|2022-01-25 02:11:10|92771.7|92691.9|92766.7|92693.9|92776.2|92696.3|92766.5|92691.3|30
1643076680000|2022-01-25 02:11:20|92768.2|92695.3|92773.9|92696.2|92777.4|92696.9|92768.2|92692.8|32
1643076690000|2022-01-25 02:11:30|92774.6|92696.5|92771.9|92693.1|92775.3|92696.5|92766.7|92690|34
1643076700000|2022-01-25 02:11:40|92771.7|92693|92773.4|92694.4|92779.3|92695.3|92763.8|92686|36
1643076710000|2022-01-25 02:11:50|92772.8|92693.6|92770.6|92691.1|92777|92694.2|92765.3|92686.1|37
1643076720000|2022-01-25 02:12:00|92772.3|92693.2|92771.5|92692.9|92774.7|92693.8|92769.8|92691|26
1643076730000|2022-01-25 02:12:10|92772|92692.2|92768|92688.3|92776.3|92693.5|92764|92687.8|20
1643076740000|2022-01-25 02:12:20|92766.9|92689.3|92769.9|92687.9|92770|92689.3|92763.4|92686.3|22
1643076750000|2022-01-25 02:12:30|92770.2|92687|92761.3|92686.1|92771.2|92688.7|92761|92685|31
1643076760000|2022-01-25 02:12:40|92763.2|92685.5|92744|92694|92764.6|92694|92741.7|92680.5|26
1643076770000|2022-01-25 02:12:50|92743.8|92693.8|92756.5|92684.3|92761.3|92695|92741.8|92681.5|8
1643076780000|2022-01-25 02:13:00|92755.5|92684.7|92756.9|92682.3|92762.5|92684.7|92755.5|92680.5|27
1643076790000|2022-01-25 02:13:10|92759.2|92680.7|92759.6|92680.5|92761.3|92682.4|92754.7|92680.5|23
1643076800000|2022-01-25 02:13:20|92758.9|92681.5|92759.6|92681.8|92762.8|92684.8|92756.4|92679.3|19
1643076810000|2022-01-25 02:13:30|92757.5|92680.9|92757.4|92680|92759|92683.2|92755.6|92679.3|21
1643076820000|2022-01-25 02:13:40|92758|92682.9|92758.3|92685.9|92762.9|92686.3|92756.2|92681.1|25
1643076830000|2022-01-25 02:13:50|92762.5|92684.5|92763.9|92684.4|92768.6|92684.5|92759.3|92682|20
1643076840000|2022-01-25 02:14:00|92763.3|92685|92760.2|92689.2|92763.7|92689.8|92759.5|92684.1|19
1643076850000|2022-01-25 02:14:10|92761.2|92689|92762.5|92688.3|92762.5|92699.4|92748.7|92687|11
1643076860000|2022-01-25 02:14:20|92762.3|92688|92762|92685.5|92769|92688|92759.1|92682.5|12
1643076870000|2022-01-25 02:14:30|92758.7|92686.7|92769.1|92682.4|92769.1|92686.7|92758.7|92682.4|17
1643076880000|2022-01-25 02:14:40|92764.2|92685.5|92768.3|92682.4|92769.4|92688.6|92760.2|92681.1|19
1643076890000|2022-01-25 02:14:50|92768|92683.1|92760.1|92687.9|92768|92698.4|92748.4|92683.1|20
1643076900000|2022-01-25 02:15:00|92761.9|92690.4|92765.4|92686.1|92766.2|92691|92761.9|92686.1|27
1643076910000|2022-01-25 02:15:10|92765.8|92685.6|92767.4|92682.1|92769.2|92686|92758.7|92681.3|18
1643076920000|2022-01-25 02:15:20|92767.5|92682.2|92766.5|92687.1|92768.1|92687.1|92759.2|92682.2|22
1643076930000|2022-01-25 02:15:30|92766.3|92687.2|92767.9|92687.1|92773.7|92691.3|92761.4|92683.8|27
1643076940000|2022-01-25 02:15:40|92767.6|92686.9|92769.5|92685.6|92770.3|92686.9|92767.6|92685.4|8
1643076950000|2022-01-25 02:15:50|92768.6|92689.3|92767.9|92687.1|92773.7|92692.8|92763|92685.8|15
1643076960000|2022-01-25 02:16:00|92764.8|92688.5|92767.2|92686.3|92768.8|92688.6|92760.7|92685.2|24
1643076970000|2022-01-25 02:16:10|92762.1|92686.5|92762.7|92687.8|92770.2|92688.6|92762.1|92685.1|24
1643076980000|2022-01-25 02:16:20|92767.5|92687|92765.7|92683.8|92768.4|92688.3|92761.8|92683.6|30
1643076990000|2022-01-25 02:16:30|92766|92683.4|92765.6|92686.9|92769.9|92689.1|92762|92683.4|28
1643077000000|2022-01-25 02:16:40|92766.1|92686.4|92767.2|92686.1|92770.9|92689.3|92764.1|92684.2|23
1643077010000|2022-01-25 02:16:50|92767.3|92688.3|92766.8|92685.2|92768.1|92689.7|92764.9|92684.9|20
1643077020000|2022-01-25 02:17:00|92763.9|92687|92767.2|92687.3|92768.3|92689.7|92762.5|92686.3|21
1643077030000|2022-01-25 02:17:10|92769.2|92685.5|92767.5|92685.8|92769.6|92687.6|92765.5|92685.4|26
1643077040000|2022-01-25 02:17:20|92767.6|92685.9|92766.6|92685.1|92772.9|92688.9|92763.4|92682.9|20
1643077050000|2022-01-25 02:17:30|92766.8|92685|92764|92687.3|92769.2|92687.9|92763.7|92684.2|17
1643077060000|2022-01-25 02:17:40|92764.1|92690.6|92758.3|92681.5|92771.5|92694.9|92741.3|92679.4|24
1643077070000|2022-01-25 02:17:50|92756.7|92680.4|92763.2|92680.4|92765.9|92683|92754.2|92677.6|23
1643077080000|2022-01-25 02:18:00|92764.6|92679.5|92765.7|92688.2|92768.3|92688.9|92757|92679.3|32
1643077090000|2022-01-25 02:18:10|92765.8|92688.3|92765.3|92689.6|92770.1|92689.7|92763.9|92685.7|34
1643077100000|2022-01-25 02:18:20|92765.4|92689.7|92755.9|92705.9|92771.6|92707.9|92755.7|92686.5|46
1643077110000|2022-01-25 02:18:30|92756.6|92706.6|92771.3|92701|92772.9|92710.9|92756.6|92695.4|33
1643077120000|2022-01-25 02:18:40|92771.6|92698.5|92773.5|92695.5|92775.8|92698.5|92771.6|92693.7|31
1643077130000|2022-01-25 02:18:50|92773.4|92695.4|92774.8|92692.6|92775.4|92696.3|92772|92692.6|31
1643077140000|2022-01-25 02:19:00|92773.6|92693.8|92773.6|92696.4|92777.6|92698.7|92773.3|92691.2|20
1643077150000|2022-01-25 02:19:10|92773|92696.9|92773.5|92698|92775.6|92699.2|92770.8|92694.8|38
1643077160000|2022-01-25 02:19:20|92774.9|92698.2|92773.3|92697.7|92777.4|92699.3|92773.2|92694.5|36
1643077170000|2022-01-25 02:19:30|92773.2|92697.6|92767.1|92695|92777.5|92707.7|92755.6|92692.2|35
1643077180000|2022-01-25 02:19:40|92766.5|92693.4|92770.8|92692.8|92772.9|92704.8|92754.8|92692.8|29
1643077190000|2022-01-25 02:19:50|92769|92693.7|92767.8|92691.7|92770.7|92694.5|92765.5|92691|36
1643077200000|2022-01-25 02:20:00|92767.9|92692.3|92768.5|92693.4|92771.3|92694.1|92765|92685.2|29
1643077210000|2022-01-25 02:20:10|92769.4|92693.1|92774.8|92696.8|92777.5|92697.2|92769.1|92688.2|27
1643077220000|2022-01-25 02:20:20|92774.4|92700.2|92776.7|92699|92776.7|92700.4|92772.9|92696.9|18
1643077230000|2022-01-25 02:20:30|92775.3|92699.8|92774.4|92699.4|92777.3|92699.8|92774.3|92698|20
1643077240000|2022-01-25 02:20:40|92775.4|92699.1|92774.8|92697.3|92777.3|92700.5|92774.1|92697.3|25
1643077250000|2022-01-25 02:20:50|92772.2|92698.8|92774.4|92697.9|92775.7|92699.1|92772.2|92696.7|20
1643077260000|2022-01-25 02:21:00|92774.8|92698.2|92773.9|92697.9|92776.2|92699.1|92773.3|92697.3|26
1643077270000|2022-01-25 02:21:10|92774.7|92696.7|92777.8|92700.3|92780.4|92702.4|92771.8|92696.7|30
1643077280000|2022-01-25 02:21:20|92775|92701.3|92773.2|92699.6|92778.5|92701.8|92773.2|92698.5|20
1643077290000|2022-01-25 02:21:30|92775.2|92699.9|92773.6|92699.3|92776.3|92700.2|92773.3|92697.7|22
1643077300000|2022-01-25 02:21:40|92774.3|92698.3|92772.1|92701.1|92778|92701.5|92772.1|92698.1|19
1643077310000|2022-01-25 02:21:50|92774.6|92699.7|92773.5|92699.5|92781.4|92701.8|92773.4|92696.1|19
1643077320000|2022-01-25 02:22:00|92773.6|92699.6|92774.5|92699.1|92777.5|92700.5|92772.8|92697.7|29
1643077330000|2022-01-25 02:22:10|92774.4|92699.2|92775.4|92696.1|92776|92701.5|92773.8|92696.1|22
1643077340000|2022-01-25 02:22:20|92775.6|92697.4|92771.3|92697|92776.6|92698.3|92771.3|92695.4|14
1643077350000|2022-01-25 02:22:30|92772.5|92696.7|92771.3|92697.6|92775|92697.7|92771.3|92695.3|13
1643077360000|2022-01-25 02:22:40|92772.5|92698.2|92757.4|92707.4|92780.1|92707.4|92757.4|92688.3|22
1643077370000|2022-01-25 02:22:50|92757.2|92707.2|92774|92694.2|92774|92708.6|92752.5|92692.8|28
1643077380000|2022-01-25 02:23:00|92769.2|92697|92771|92693.1|92774.5|92697.9|92767|92691.4|15
1643077390000|2022-01-25 02:23:10|92772.5|92691.8|92778.8|92695.6|92778.8|92696.6|92769|92691.8|19
1643077400000|2022-01-25 02:23:20|92778.9|92695.7|92770.9|92692.7|92779|92696.9|92770.9|92692.7|16
1643077410000|2022-01-25 02:23:30|92771.8|92691.6|92771.8|92691.7|92775.2|92693.2|92770|92688.8|8
1643077420000|2022-01-25 02:23:40|92771.7|92691.8|92770|92693|92773.2|92694.6|92768.4|92690.6|18
1643077430000|2022-01-25 02:23:50|92773.2|92690.2|92772|92697|92780.5|92700.3|92771.1|92690.2|32
1643077440000|2022-01-25 02:24:00|92771.9|92696.9|92774.3|92700.6|92777.5|92700.6|92771|92694.8|28
1643077450000|2022-01-25 02:24:10|92774.8|92700.8|92776.8|92699.1|92776.9|92700.8|92771.6|92698.5|16
1643077460000|2022-01-25 02:24:20|92775.1|92700|92772.7|92700.4|92783.9|92701.9|92772.1|92689.5|27
1643077470000|2022-01-25 02:24:30|92773.3|92699.9|92771|92699.7|92773.3|92710.4|92760.4|92697.7|17
1643077480000|2022-01-25 02:24:40|92770.7|92700.1|92777.7|92701.2|92780.1|92702.2|92770.7|92698.4|14
1643077490000|2022-01-25 02:24:50|92782.4|92701.1|92775.3|92699.9|92782.4|92701.1|92774|92697.4|13
1643077500000|2022-01-25 02:25:00|92774.4|92701.1|92780.2|92700.4|92782.2|92701.1|92773.3|92697.7|20
1643077510000|2022-01-25 02:25:10|92780.9|92699.1|92777.9|92699.2|92780.9|92701.5|92775.8|92695.9|19
1643077520000|2022-01-25 02:25:20|92780.4|92699.9|92775.3|92700|92780.4|92700.8|92772.4|92695.5|24
1643077530000|2022-01-25 02:25:30|92775.5|92700.2|92778.1|92706.5|92780.9|92707.1|92771.9|92699.5|25
1643077540000|2022-01-25 02:25:40|92778.6|92702.4|92777.3|92704.7|92780.2|92716|92766|92702.4|11
1643077550000|2022-01-25 02:25:50|92776.2|92703.5|92782|92704.1|92783.4|92704.5|92776.2|92702.4|18
1643077560000|2022-01-25 02:26:00|92781.8|92703.7|92777.6|92704|92782.3|92705.2|92777.6|92702.1|16
1643077570000|2022-01-25 02:26:10|92780.8|92704.2|92786.1|92709.7|92786.1|92709.7|92779.9|92701.9|19
1643077580000|2022-01-25 02:26:20|92786.2|92709.3|92782.1|92709.5|92787.7|92712.9|92781.8|92708.5|18
1643077590000|2022-01-25 02:26:30|92782.9|92709.2|92783.9|92708.4|92783.9|92709.6|92780.4|92708|20
1643077600000|2022-01-25 02:26:40|92784.9|92708.2|92785.6|92708|92786|92708.8|92782.3|92703.4|17
1643077610000|2022-01-25 02:26:50|92783.9|92708.9|92780.4|92707|92783.9|92718.9|92768.5|92707|20
1643077620000|2022-01-25 02:27:00|92768.3|92718.3|92786.3|92710.4|92786.3|92718.3|92767.8|92704.5|26
1643077630000|2022-01-25 02:27:10|92786.2|92709.7|92780.8|92708.1|92786.2|92710.9|92780.4|92707.5|19
1643077640000|2022-01-25 02:27:20|92780.4|92708.6|92789.6|92710.2|92790.2|92710.4|92779.1|92706.9|21
1643077650000|2022-01-25 02:27:30|92789.1|92710.9|92790.1|92719|92798.8|92720.4|92789.1|92710.9|35
1643077660000|2022-01-25 02:27:40|92796.2|92718|92792.8|92716.1|92796.8|92718|92792.1|92714|19
1643077670000|2022-01-25 02:27:50|92792.7|92713.4|92797.5|92716.9|92797.5|92716.9|92791.4|92712.8|28
1643077680000|2022-01-25 02:28:00|92797.9|92717|92799.9|92718.2|92799.9|92733.1|92782.7|92716.8|19
1643077690000|2022-01-25 02:28:10|92796.3|92722.1|92796.8|92717.9|92799.8|92722.1|92796.2|92716.1|19
1643077700000|2022-01-25 02:28:20|92797|92718.7|92797.6|92720.4|92798.1|92720.4|92796.2|92716.8|12
1643077710000|2022-01-25 02:28:30|92796.7|92720.9|92798.2|92721.9|92799.9|92723.1|92795.4|92720.2|23
1643077720000|2022-01-25 02:28:40|92798.1|92721.3|92795.2|92715.6|92799.9|92722.7|92795.2|92715.6|23
1643077730000|2022-01-25 02:28:50|92795.3|92715.7|92794.4|92718.9|92797.5|92718.9|92793.8|92715.1|29
1643077740000|2022-01-25 02:29:00|92795.5|92719|92784.4|92734.4|92801.2|92734.6|92784.3|92717|42
1643077750000|2022-01-25 02:29:10|92784.3|92734.3|92795.7|92722.2|92799.4|92735.5|92784.3|92719.2|27
1643077760000|2022-01-25 02:29:20|92795.4|92722.7|92798.9|92720.1|92800.5|92723.3|92795.3|92719.9|21
1643077770000|2022-01-25 02:29:30|92797.9|92721.4|92798|92721.1|92800.4|92722.6|92797|92719.5|29
1643077780000|2022-01-25 02:29:40|92799.7|92719.9|92799.4|92724|92804|92737.2|92787.2|92717.4|18
1643077790000|2022-01-25 02:29:50|92798.9|92724.5|92802.2|92723.1|92806|92724.5|92798.5|92720.4|21
1643077800000|2022-01-25 02:30:00|92802.1|92723.2|92801.9|92725.3|92804.8|92725.3|92798.9|92723.2|21
1643077810000|2022-01-25 02:30:10|92802.5|92724.2|92803.2|92723.8|92804|92724.7|92801.5|92721.6|20
1643077820000|2022-01-25 02:30:20|92803.1|92724|92805.7|92723.8|92805.7|92727.4|92799.9|92723.8|12
1643077830000|2022-01-25 02:30:30|92805.1|92724.6|92801.2|92724.7|92808.9|92727|92800.4|92718.2|25
1643077840000|2022-01-25 02:30:40|92799.6|92725.3|92801.5|92724.2|92807.2|92725.9|92799|92721.4|16
1643077850000|2022-01-25 02:30:50|92804.4|92724.4|92804.4|92721.8|92804.4|92724.4|92798.3|92721.6|15
1643077860000|2022-01-25 02:31:00|92804.7|92721.5|92804.6|92723.5|92805|92725.8|92802.8|92721.5|22
1643077870000|2022-01-25 02:31:10|92799.6|92724.1|92803.8|92729.5|92805.3|92729.9|92798.8|92723.4|22
1643077880000|2022-01-25 02:31:20|92807.4|92727.2|92804.8|92728.2|92809.3|92729.1|92802.1|92726|20
1643077890000|2022-01-25 02:31:30|92800.4|92729.9|92802.6|92728.8|92806.2|92729.9|92800.3|92726.2|24
1643077900000|2022-01-25 02:31:40|92803.7|92730.3|92810.1|92729.4|92810.1|92731.8|92801.5|92726.1|41
1643077910000|2022-01-25 02:31:50|92808.5|92727.7|92809.2|92727|92809.2|92730.4|92801.6|92727|27
1643077920000|2022-01-25 02:32:00|92805.3|92729.3|92808.7|92725.8|92811.7|92730.7|92802.6|92725.8|29
1643077930000|2022-01-25 02:32:10|92808.2|92726.4|92801.6|92726.7|92809.2|92729.4|92801.5|92724.4|29
1643077940000|2022-01-25 02:32:20|92803|92725.8|92803.1|92726.7|92806.9|92729|92803|92721.5|20
1643077950000|2022-01-25 02:32:30|92804.4|92726.6|92801.4|92724.6|92805.8|92727.8|92801.3|92721.3|26
1643077960000|2022-01-25 02:32:40|92801.3|92724.5|92803.8|92726.6|92805.2|92728.9|92800.5|92724.5|18
1643077970000|2022-01-25 02:32:50|92801.6|92727.6|92803.7|92726.6|92805.2|92727.9|92799.8|92722.2|28
1643077980000|2022-01-25 02:33:00|92803.5|92726.7|92801.9|92726.8|92804.7|92727.5|92801.2|92725.8|21
1643077990000|2022-01-25 02:33:10|92805.1|92726|92805.5|92725|92806.4|92728.2|92802.8|92725|17
1643078000000|2022-01-25 02:33:20|92800.5|92727.4|92804.4|92727.4|92805.6|92727.8|92799.8|92722.2|20
1643078010000|2022-01-25 02:33:30|92805.2|92727.5|92803.1|92728.6|92809.9|92731.3|92801.7|92726.3|25
1643078020000|2022-01-25 02:33:40|92805.8|92728.5|92804.4|92723.8|92806.8|92729.7|92800.9|92723.7|22
1643078030000|2022-01-25 02:33:50|92804.1|92723.7|92803.8|92725.6|92806.8|92726.3|92801.9|92723.7|14
1643078040000|2022-01-25 02:34:00|92803.2|92725.8|92801.2|92728|92806|92728|92801.2|92723.5|18
1643078050000|2022-01-25 02:34:10|92803.6|92727.1|92804.7|92725.7|92807.8|92728.9|92803.5|92722.8|21
1643078060000|2022-01-25 02:34:20|92806.6|92724.5|92802.5|92720.8|92808.6|92725.1|92800.8|92720.3|18
1643078070000|2022-01-25 02:34:30|92803.7|92719.7|92803.6|92720.8|92809.2|92727.3|92800.7|92719.7|31
1643078080000|2022-01-25 02:34:40|92804.9|92720.1|92800.1|92723.5|92804.9|92725.1|92798.2|92720.1|16
1643078090000|2022-01-25 02:34:50|92800.6|92722.7|92801.3|92723.4|92807.8|92724.4|92798.6|92722.7|22
1643078100000|2022-01-25 02:35:00|92802.8|92723.1|92803|92723.5|92806.5|92724.8|92801.6|92720.5|24
1643078110000|2022-01-25 02:35:10|92803.2|92723.4|92804.8|92723.8|92805.7|92725.1|92802.1|92722.4|25
1643078120000|2022-01-25 02:35:20|92805|92723.9|92811.7|92732.8|92813|92733.3|92802.1|92722|25
1643078130000|2022-01-25 02:35:30|92810.7|92728.4|92810.3|92729.7|92813.7|92735.2|92807.4|92727.1|32
1643078140000|2022-01-25 02:35:40|92811.9|92729.1|92817.1|92730.9|92817.1|92737.2|92810|92729.1|29
1643078150000|2022-01-25 02:35:50|92816.1|92732.4|92817.5|92732|92817.5|92737.1|92811.8|92731.7|30
1643078160000|2022-01-25 02:36:00|92815.9|92733.1|92813.9|92737.3|92816.1|92737.6|92813.3|92733.1|24
1643078170000|2022-01-25 02:36:10|92813.4|92737.6|92814.8|92736.4|92815.1|92737.6|92812.1|92734.9|13
1643078180000|2022-01-25 02:36:20|92818.1|92736.6|92815.4|92737.3|92819.9|92740.6|92815.4|92736|26
1643078190000|2022-01-25 02:36:30|92814.9|92736.3|92814.7|92736.4|92814.9|92748.6|92798.5|92735.3|15
1643078200000|2022-01-25 02:36:40|92814.9|92735.9|92811.8|92736.6|92814.9|92737.9|92810.3|92735.3|11
1643078210000|2022-01-25 02:36:50|92810.9|92736.1|92821.3|92737.2|92823.5|92741.4|92810.9|92733.2|32
1643078220000|2022-01-25 02:37:00|92821.7|92737.1|92817.7|92741.8|92822.8|92742|92814|92736.8|30
1643078230000|2022-01-25 02:37:10|92819.6|92741.7|92818.5|92741.8|92820.5|92742.8|92817.4|92740.5|20
1643078240000|2022-01-25 02:37:20|92819|92741.3|92812.5|92738.3|92822|92742.1|92812.5|92732.8|18
1643078250000|2022-01-25 02:37:30|92816.3|92738.4|92814.5|92738.7|92821|92739.9|92813.9|92731.5|18
1643078260000|2022-01-25 02:37:40|92815.1|92739.7|92811|92734.6|92820|92740.6|92810|92734.6|18
1643078270000|2022-01-25 02:37:50|92810.8|92736.9|92816|92727.5|92819.8|92737.2|92809.4|92724.7|15
1643078280000|2022-01-25 02:38:00|92815.7|92735.7|92812|92736.1|92815.7|92736.1|92808.6|92734.2|18
1643078290000|2022-01-25 02:38:10|92814.1|92735.3|92811.9|92733|92814.3|92735.3|92811.2|92729.6|13
1643078300000|2022-01-25 02:38:20|92810.9|92734|92813.5|92733.2|92816.3|92734.4|92810.7|92730.3|8
1643078310000|2022-01-25 02:38:30|92817.8|92733.1|92809.2|92731.1|92817.8|92746.6|92796.5|92726.1|27
1643078320000|2022-01-25 02:38:40|92809.1|92732|92815.7|92733.2|92821|92739.6|92807.6|92729.9|40
1643078330000|2022-01-25 02:38:50|92818.3|92731.9|92814.5|92738.2|92818.5|92738.9|92812.4|92731.9|22
1643078340000|2022-01-25 02:39:00|92814.3|92737.5|92814.8|92733.4|92818.5|92737.5|92814.3|92730.1|14
1643078350000|2022-01-25 02:39:10|92816.9|92730.3|92820|92740.3|92822.5|92743.8|92812.5|92730.3|43
1643078360000|2022-01-25 02:39:20|92819.5|92740.4|92822.1|92745.5|92822.9|92745.9|92817.7|92736.5|32
1643078370000|2022-01-25 02:39:30|92821.3|92745.7|92820.1|92742.3|92822|92746.3|92819.9|92740|25
1643078380000|2022-01-25 02:39:40|92820.3|92741|92821.3|92742.7|92822.4|92745|92820|92741|22
1643078390000|2022-01-25 02:39:50|92821.9|92742.9|92809.3|92759.3|92823.2|92759.8|92809.1|92737.3|35
1643078400000|2022-01-25 02:40:00|92822.5|92751.1|92826.6|92748.7|92828|92760.9|92809.6|92738.9|31
1643078410000|2022-01-25 02:40:10|92826.7|92748.5|92824.7|92746.8|92829.3|92755|92822.9|92746.8|27
1643078420000|2022-01-25 02:40:20|92824.4|92748.9|92826.5|92751.1|92829.4|92751.1|92823.4|92748.6|19
1643078430000|2022-01-25 02:40:30|92828.7|92749.4|92811.7|92761.7|92828.7|92764.3|92809|92746.4|25
1643078440000|2022-01-25 02:40:40|92822.3|92751.9|92826.9|92743|92826.9|92760.8|92808|92743|14
1643078450000|2022-01-25 02:40:50|92827.6|92742.6|92826.3|92752.5|92828.9|92752.5|92820.6|92742.6|45
1643078460000|2022-01-25 02:41:00|92826|92752.6|92826.3|92754.9|92828.5|92765.1|92813.4|92749.7|23
1643078470000|2022-01-25 02:41:10|92815.9|92765.9|92826.9|92748|92830.7|92765.9|92810.3|92747.3|18
1643078480000|2022-01-25 02:41:20|92826.8|92748.2|92833.6|92758.9|92833.6|92764.8|92814.6|92748.2|27
1643078490000|2022-01-25 02:41:30|92830.4|92749.6|92814.9|92764.9|92831.2|92768.9|92814.3|92749|42
1643078500000|2022-01-25 02:41:40|92814.7|92764.7|92814.5|92764.5|92816.5|92766.5|92814.3|92764.3|24
1643078510000|2022-01-25 02:41:50|92815.5|92765.5|92826.9|92750.3|92826.9|92765.7|92813.7|92750|16
1643078520000|2022-01-25 02:42:00|92826.3|92749.7|92826.2|92752.3|92826.3|92754.9|92823.7|92745.2|37
1643078530000|2022-01-25 02:42:10|92826.3|92755.3|92823.3|92748.9|92828.7|92764.2|92810.1|92748.7|39
1643078540000|2022-01-25 02:42:20|92825|92747|92816.5|92766.5|92826.6|92766.8|92811.2|92747|31
1643078550000|2022-01-25 02:42:30|92816.9|92766.9|92816|92766|92826.7|92767.4|92816|92756.7|20
1643078560000|2022-01-25 02:42:40|92815.7|92765.7|92821.5|92771.5|92833.9|92772.6|92815.6|92758.5|27
1643078570000|2022-01-25 02:42:50|92831.4|92761.4|92832.8|92761.2|92833.2|92773.2|92820.8|92758.2|20
1643078580000|2022-01-25 02:43:00|92832.6|92759.6|92835|92758.4|92837.2|92760.6|92832.2|92755.3|26
1643078590000|2022-01-25 02:43:10|92835.1|92758.5|92821.3|92771.3|92835.3|92771.9|92819|92757.9|18
1643078600000|2022-01-25 02:43:20|92831.6|92760.4|92832.4|92759.7|92833.5|92762|92831.1|92758.7|18
1643078610000|2022-01-25 02:43:30|92831.4|92760.4|92822|92772|92833.8|92773.3|92821.4|92758.5|23
1643078620000|2022-01-25 02:43:40|92822.1|92772.1|92831.5|92761.4|92833.7|92772.5|92821.3|92758.7|32
1643078630000|2022-01-25 02:43:50|92831.6|92761.1|92832.3|92753.7|92833.8|92770.4|92820.4|92752|25
1643078640000|2022-01-25 02:44:00|92833.2|92752.8|92829.1|92756|92833.2|92758.5|92828.5|92751.6|28
1643078650000|2022-01-25 02:44:10|92831.7|92755.9|92830.9|92756.3|92834.6|92758.1|92830.1|92755|28
1643078660000|2022-01-25 02:44:20|92830.8|92756.6|92817.8|92767.8|92832|92770.8|92817.8|92756.6|13
1643078670000|2022-01-25 02:44:30|92829.1|92758.2|92819.7|92769.7|92835.8|92770.4|92819.1|92757.3|21
1643078680000|2022-01-25 02:44:40|92831.9|92761.4|92834.8|92761.6|92837.5|92775.7|92819.4|92757.9|35
1643078690000|2022-01-25 02:44:50|92823.8|92773.8|92834.7|92761.5|92835.9|92773.8|92823.1|92759.1|21
1643078700000|2022-01-25 02:45:00|92833.8|92762.7|92833.3|92762.1|92834.1|92773.2|92822.6|92761|20
1643078710000|2022-01-25 02:45:10|92833.1|92761.6|92822.5|92772.5|92835.7|92773.4|92821.7|92759.2|28
1643078720000|2022-01-25 02:45:20|92832.7|92762.6|92833.6|92761|92835.5|92771.7|92821.7|92757.6|32
1643078730000|2022-01-25 02:45:30|92833.7|92761.2|92832.4|92757.1|92839.1|92773.7|92822.1|92754.6|26
1643078740000|2022-01-25 02:45:40|92833.1|92757.8|92830.8|92757.7|92833.8|92771.3|92819.3|92757|15
1643078750000|2022-01-25 02:45:50|92830.1|92758.6|92831.9|92756.5|92831.9|92758.6|92829|92756|16
1643078760000|2022-01-25 02:46:00|92831|92757.5|92829.1|92757.4|92831.7|92769|92818.6|92756.7|16
1643078770000|2022-01-25 02:46:10|92818|92768|92826.9|92756.6|92828.4|92768.5|92815.2|92753.6|22
1643078780000|2022-01-25 02:46:20|92828.5|92752.4|92831.1|92760.2|92834.5|92760.2|92825.4|92751.7|13
1643078790000|2022-01-25 02:46:30|92831.6|92759.3|92826.7|92754.7|92833.8|92767.4|92815.7|92746.7|16
1643078800000|2022-01-25 02:46:40|92825.8|92754.5|92829.2|92758.4|92829.5|92764.5|92814.4|92752.4|14
1643078810000|2022-01-25 02:46:50|92829|92757.4|92820.1|92770.1|92837.4|92773.9|92819.9|92755.1|32
1643078820000|2022-01-25 02:47:00|92820.3|92770.3|92830.8|92760.1|92834.1|92771.4|92820.3|92757|21
1643078830000|2022-01-25 02:47:10|92831|92760.3|92827.1|92777.1|92839.4|92778.5|92827.1|92757.4|16
1643078840000|2022-01-25 02:47:20|92826.8|92776.8|92824.6|92774.6|92836|92776.8|92822.9|92760.6|23
1643078850000|2022-01-25 02:47:30|92836.6|92765.7|92836.7|92764|92838.7|92775.7|92825.7|92763.1|18
1643078860000|2022-01-25 02:47:40|92837.8|92763.5|92837.7|92765.5|92839.4|92765.5|92835.4|92761.8|18
1643078870000|2022-01-25 02:47:50|92839|92765.4|92824.5|92774.5|92840.9|92775.9|92824.5|92762.5|18
1643078880000|2022-01-25 02:48:00|92824.3|92774.3|92836.7|92764.1|92837.1|92775.6|92824.2|92760.9|33
1643078890000|2022-01-25 02:48:10|92838.1|92763.3|92839.5|92765.3|92839.8|92766.9|92836|92762.7|18
1643078900000|2022-01-25 02:48:20|92837.9|92764.7|92825.3|92775.3|92841.5|92775.3|92825.3|92761.6|17
1643078910000|2022-01-25 02:48:30|92825.5|92775.5|92825.3|92775.3|92836.3|92775.5|92825.1|92762.7|17
1643078920000|2022-01-25 02:48:40|92836.4|92764.1|92824.8|92774.8|92840.8|92774.9|92821.4|92761.5|28
1643078930000|2022-01-25 02:48:50|92835.1|92764.8|92837.4|92763|92838.1|92775|92824.7|92761.4|15
1643078940000|2022-01-25 02:49:00|92834.8|92763.4|92840.4|92760.7|92844.3|92763.6|92834.8|92757.8|18
1643078950000|2022-01-25 02:49:10|92838.4|92762.6|92834.2|92763.4|92838.4|92775.3|92823.4|92760.8|27
1643078960000|2022-01-25 02:49:20|92833.9|92763.3|92836|92760.8|92836.5|92773.6|92822.5|92760.7|26
1643078970000|2022-01-25 02:49:30|92836.5|92761.3|92832|92760.2|92836.5|92761.8|92832|92757.5|29
1643078980000|2022-01-25 02:49:40|92832.3|92759.2|92818.5|92768.5|92836.1|92770.9|92817|92752.2|37
1643078990000|2022-01-25 02:49:50|92827.8|92756.5|92830.3|92754.4|92834.4|92757.6|92827.8|92748.8|19
1643079000000|2022-01-25 02:50:00|92834.9|92754.7|92832.3|92756.7|92836.1|92762.7|92832.1|92753|26
1643079010000|2022-01-25 02:50:10|92834.3|92754|92830.3|92752.3|92834.3|92770.2|92818.5|92752.3|21
1643079020000|2022-01-25 02:50:20|92827.7|92754.2|92831.2|92752.2|92832.6|92754.2|92827.7|92750.7|11
1643079030000|2022-01-25 02:50:30|92831.6|92752|92828.8|92752.7|92834.5|92753.6|92827.6|92748.2|25
1643079040000|2022-01-25 02:50:40|92831.5|92750.6|92820.9|92750.7|92831.6|92757.4|92820.9|92743.1|22
1643079050000|2022-01-25 02:50:50|92826.2|92746.3|92830.7|92741.7|92832.6|92760.5|92810.5|92741.5|8
1643079060000|2022-01-25 02:51:00|92831.2|92741.9|92825.3|92749.5|92831.2|92750.8|92823|92741.9|19
1643079070000|2022-01-25 02:51:10|92827.2|92748.4|92821.9|92748.9|92827.2|92749.8|92821.7|92744.5|14
1643079080000|2022-01-25 02:51:20|92823.1|92748|92824.8|92745.9|92829.6|92748.2|92823|92743.8|16
1643079090000|2022-01-25 02:51:30|92825|92746.1|92825.1|92752.7|92831.9|92766.1|92816.1|92745|19
1643079100000|2022-01-25 02:51:40|92824.5|92751.3|92825|92748.5|92829|92751.3|92824|92746.4|12
1643079110000|2022-01-25 02:51:50|92824.9|92748.6|92825.2|92749.9|92827.3|92749.9|92822.9|92745.8|16
1643079120000|2022-01-25 02:52:00|92825.1|92748.4|92824.6|92750.7|92825.3|92760.7|92809.9|92746.3|24
1643079130000|2022-01-25 02:52:10|92823|92753.1|92808.8|92758.8|92824.9|92758.8|92808.3|92745.7|18
1643079140000|2022-01-25 02:52:20|92819.5|92748.4|92822.5|92749.4|92822.5|92761.1|92810.8|92748.4|11
1643079150000|2022-01-25 02:52:30|92822.2|92749.7|92822.4|92749.6|92823.1|92760.9|92810.4|92748|17
1643079160000|2022-01-25 02:52:40|92822.3|92749.4|92816.3|92738.4|92823.1|92753.2|92803.2|92738|32
1643079170000|2022-01-25 02:52:50|92815.5|92736|92818.7|92740.6|92819.4|92752.3|92801.9|92736|31
1643079180000|2022-01-25 02:53:00|92820.2|92740.5|92818.1|92742.1|92820.2|92744.2|92816.6|92739.3|14
1643079190000|2022-01-25 02:53:10|92819.4|92741.3|92813.7|92742.3|92820.8|92742.3|92813.7|92739.9|15
1643079200000|2022-01-25 02:53:20|92813.5|92742.4|92820.6|92739.7|92823.5|92743.6|92813.5|92738.4|19
1643079210000|2022-01-25 02:53:30|92814.9|92739.5|92817.2|92742.2|92817.2|92742.2|92814.9|92737.3|14
1643079220000|2022-01-25 02:53:40|92813.4|92743.2|92817.4|92740.6|92817.7|92743.3|92813.4|92739.9|15
1643079230000|2022-01-25 02:53:50|92817|92741.7|92818.1|92741.1|92818.1|92745.2|92815.9|92741.1|7
1643079240000|2022-01-25 02:54:00|92818|92741.7|92814.8|92742.5|92818.6|92744|92813.9|92741.4|17
1643079250000|2022-01-25 02:54:10|92815.2|92740.4|92811.2|92736.8|92823.3|92740.7|92811.2|92733.5|22
1643079260000|2022-01-25 02:54:20|92811.9|92735.4|92817.1|92740.1|92817.1|92752.4|92802.4|92734.1|20
1643079270000|2022-01-25 02:54:30|92817.2|92739.6|92812|92735.8|92817.2|92742.2|92807.3|92732.4|33
1643079280000|2022-01-25 02:54:40|92812.1|92735.5|92806.4|92735.4|92817.4|92738.9|92806.4|92732.1|36
1643079290000|2022-01-25 02:54:50|92805.9|92734.4|92805.1|92732.2|92809.4|92735.3|92804.4|92731.9|23
1643079300000|2022-01-25 02:55:00|92806.1|92730.3|92793.3|92722.1|92806.1|92744.2|92782|92719.3|59
1643079310000|2022-01-25 02:55:10|92796.6|92721.9|92777.7|92727.7|92796.7|92732.1|92777.7|92714.4|49
1643079320000|2022-01-25 02:55:20|92777.9|92727.9|92786|92713.6|92795.5|92733.2|92776.1|92713.6|51
1643079330000|2022-01-25 02:55:30|92785.7|92713.5|92778.9|92703.9|92791.2|92724.8|92770.3|92703.7|50
1643079340000|2022-01-25 02:55:40|92767.5|92717.5|92788.2|92713|92791.6|92727.6|92767.5|92711.2|45
1643079350000|2022-01-25 02:55:50|92788.1|92713.2|92797.4|92726.9|92801.6|92737.3|92776|92709.8|41
1643079360000|2022-01-25 02:56:00|92787.2|92737.2|92794.6|92721.1|92803.7|92741.1|92781.2|92721.1|47
1643079370000|2022-01-25 02:56:10|92794.5|92720.9|92777.1|92727.1|92794.5|92733|92775.9|92715.7|35
1643079380000|2022-01-25 02:56:20|92776.6|92726.6|92792.7|92715.7|92792.7|92726.6|92775.4|92714.5|25
1643079390000|2022-01-25 02:56:30|92792.4|92716.3|92790.6|92716.9|92792.4|92730.4|92777.7|92715.1|30
1643079400000|2022-01-25 02:56:40|92777|92727|92774.8|92724.8|92791|92727.4|92774.8|92712.1|34
1643079410000|2022-01-25 02:56:50|92785.2|92712.7|92786.9|92713.3|92787.7|92725.2|92774.6|92710.1|32
1643079420000|2022-01-25 02:57:00|92786.2|92714.2|92776|92726|92791.1|92731.8|92776|92710.3|43
1643079430000|2022-01-25 02:57:10|92786.3|92716.2|92790.9|92716.4|92796.4|92737.7|92776.8|92716.2|48
1643079440000|2022-01-25 02:57:20|92780.6|92730.6|92789.2|92716.5|92793.1|92735.3|92777.9|92715.1|57
1643079450000|2022-01-25 02:57:30|92788.9|92717.7|92788.8|92718.5|92793.2|92730.5|92778|92714.2|43
1643079460000|2022-01-25 02:57:40|92778.2|92728.2|92786.6|92716.5|92789.9|92730.6|92775.8|92714.9|46
1643079470000|2022-01-25 02:57:50|92775.9|92725.9|92774.5|92724.5|92789.4|92725.9|92774.3|92712.7|31
1643079480000|2022-01-25 02:58:00|92774.7|92724.7|92786|92712.2|92787.5|92726.2|92774.6|92711.2|28
1643079490000|2022-01-25 02:58:10|92785.9|92713.4|92772.8|92722.8|92786.9|92723.8|92772.8|92712.2|32
1643079500000|2022-01-25 02:58:20|92772.7|92722.7|92785.2|92712.3|92785.2|92723.6|92771.7|92710.8|40
1643079510000|2022-01-25 02:58:30|92785.1|92714.7|92790.1|92717.6|92790.1|92728|92774.4|92713.1|37
1643079520000|2022-01-25 02:58:40|92789|92718.8|92788.4|92715.3|92791|92730|92777.3|92715.1|44
1643079530000|2022-01-25 02:58:50|92788.6|92715.5|92774.5|92724.5|92790.9|92724.5|92774.5|92713.5|40
1643079540000|2022-01-25 02:59:00|92774.3|92724.3|92792.8|92720.4|92799.4|92736.6|92774.3|92714.9|54
1643079550000|2022-01-25 02:59:10|92792.3|92721.9|92796.4|92726.2|92796.7|92736.1|92783.6|92721.1|44
1643079560000|2022-01-25 02:59:20|92796.1|92725.3|92803.4|92728|92807.3|92743.3|92786.2|92725.3|26
1643079570000|2022-01-25 02:59:30|92805|92726.4|92801|92728.6|92805|92743.1|92792.3|92725.8|39
1643079580000|2022-01-25 02:59:40|92801.1|92728.7|92804.4|92731.2|92806.5|92745.8|92792.4|92728.1|45
1643079590000|2022-01-25 02:59:50|92803.9|92732.2|92792.6|92742.6|92807.9|92743.6|92791.3|92728.7|38
1643079600000|2022-01-25 03:00:00|92802.6|92732.4|92802.2|92731.9|92803.3|92743.9|92791.9|92726.9|32
1643079610000|2022-01-25 03:00:10|92802.5|92731.2|92787.7|92737.7|92804.8|92742.3|92787.7|92728.3|32
1643079620000|2022-01-25 03:00:20|92787.6|92737.6|92787.5|92737.5|92801.7|92739.6|92786.2|92725.9|23
1643079630000|2022-01-25 03:00:30|92787.8|92737.8|92783.4|92733.4|92799.6|92738|92783.3|92726|23
1643079640000|2022-01-25 03:00:40|92783.3|92733.3|92795.8|92721.4|92797.7|92735.5|92782.9|92717.8|13
1643079650000|2022-01-25 03:00:50|92795.2|92722.7|92796.1|92723.8|92798.3|92737.7|92784.9|92722.2|28
1643079660000|2022-01-25 03:01:00|92797.1|92722.8|92800|92716.7|92812.2|92737.1|92785|92711.1|16
1643079670000|2022-01-25 03:01:10|92792.2|92722.2|92802.7|92731.7|92802.7|92742.4|92785.2|92722.2|33
1643079680000|2022-01-25 03:01:20|92803.2|92730.8|92791.3|92741.3|92803.2|92742.8|92791.3|92730|14
1643079690000|2022-01-25 03:01:30|92788.2|92738.2|92785.1|92735.1|92803|92739.4|92785.1|92728.3|29
1643079700000|2022-01-25 03:01:40|92784.7|92734.7|92800|92726.3|92800.7|92740.3|92784.7|92725.8|40
1643079710000|2022-01-25 03:01:50|92799.1|92727.2|92790.1|92740.1|92803|92740.1|92787.5|92725.9|28
1643079720000|2022-01-25 03:02:00|92789.5|92739.5|92801|92725.1|92803.5|92740.3|92787.7|92723|26
1643079730000|2022-01-25 03:02:10|92802.1|92729.2|92801.3|92729.5|92803.5|92741.7|92785.5|92724.7|28
1643079740000|2022-01-25 03:02:20|92802.1|92730.1|92801.2|92729.3|92804.7|92731|92800.4|92727.4|12
1643079750000|2022-01-25 03:02:30|92800.2|92729.6|92790.4|92740.4|92801.9|92741.8|92789.4|92729.6|38
1643079760000|2022-01-25 03:02:40|92790.5|92740.5|92789|92739|92803.6|92740.5|92788.5|92724.7|29
1643079770000|2022-01-25 03:02:50|92789.1|92739.1|92787.7|92737.7|92798|92739.6|92786.1|92727.5|14
1643079780000|2022-01-25 03:03:00|92787.6|92737.6|92810.9|92734.6|92813.3|92749.7|92787.6|92727.9|51
1643079790000|2022-01-25 03:03:10|92818.2|92728.6|92805|92730.6|92818.2|92747.5|92790.1|92725.5|47
1643079800000|2022-01-25 03:03:20|92804.2|92731.5|92789.9|92739.9|92806.4|92744.8|92789.6|92727.4|29
1643079810000|2022-01-25 03:03:30|92790.2|92740.2|92789.3|92739.3|92803.4|92740.9|92788.9|92728.5|27
1643079820000|2022-01-25 03:03:40|92800|92728.6|92790.9|92740.9|92801.8|92741.5|92787.6|92728.3|30
1643079830000|2022-01-25 03:03:50|92791.5|92741.5|92794.5|92744.5|92802.4|92745.9|92788.7|92730.5|29
1643079840000|2022-01-25 03:04:00|92794.6|92744.6|92801.7|92728.3|92804.9|92747.3|92793.3|92726.9|23
1643079850000|2022-01-25 03:04:10|92806.9|92724.7|92800.1|92729.6|92809.1|92742.2|92789.7|92724.7|15
1643079860000|2022-01-25 03:04:20|92789.7|92739.7|92793.9|92743.9|92804.7|92745.5|92789.7|92731.9|13
1643079870000|2022-01-25 03:04:30|92794.3|92744.3|92796.8|92746.8|92805.5|92748.6|92791|92729|23
1643079880000|2022-01-25 03:04:40|92796.5|92746.5|92800.5|92750.5|92811.9|92751.1|92796.5|92735|29
1643079890000|2022-01-25 03:04:50|92812.3|92738.9|92812|92739.4|92812.3|92750.7|92800.2|92738.9|24
1643079900000|2022-01-25 03:05:00|92811.1|92739.9|92811.9|92741.1|92814.6|92752.1|92800.5|92738.6|25
1643079910000|2022-01-25 03:05:10|92812.2|92739.1|92812.5|92737.6|92814.2|92751|92799.3|92736.1|30
1643079920000|2022-01-25 03:05:20|92812.3|92737.5|92799.6|92749.6|92812.3|92752.3|92799.5|92737.5|23
1643079930000|2022-01-25 03:05:30|92800.5|92750.5|92812.5|92737.5|92812.7|92752.2|92799|92737.4|27
1643079940000|2022-01-25 03:05:40|92813.8|92741.2|92811.8|92738.8|92813.8|92753.6|92799.9|92738.8|24
1643079950000|2022-01-25 03:05:50|92802.5|92752.5|92800.3|92750.3|92812.9|92752.5|92799.9|92738.7|19
1643079960000|2022-01-25 03:06:00|92800.5|92750.5|92804|92754|92817|92754.9|92800.5|92739.5|40
1643079970000|2022-01-25 03:06:10|92804.4|92754.4|92803|92753|92814.5|92755.5|92802.6|92742.7|27
1643079980000|2022-01-25 03:06:20|92802.5|92752.5|92814.8|92741|92815.8|92753.3|92802.5|92740.4|18
1643079990000|2022-01-25 03:06:30|92815|92740.6|92804.8|92754.8|92815.7|92755.9|92802.9|92740.3|24
1643080000000|2022-01-25 03:06:40|92805.3|92755.3|92815.4|92743.9|92815.4|92757.9|92804.3|92743.9|16
1643080010000|2022-01-25 03:06:50|92815.1|92744.7|92805.4|92755.4|92816.3|92755.7|92803.8|92743.4|27
1643080020000|2022-01-25 03:07:00|92805.5|92755.5|92808.9|92758.9|92817.5|92758.9|92805.2|92744.3|22
1643080030000|2022-01-25 03:07:10|92807.9|92757.9|92807.4|92757.4|92808|92758|92806|92756|20
1643080040000|2022-01-25 03:07:20|92806.4|92756.4|92805.5|92755.5|92806.8|92756.8|92803.6|92753.6|18
1643080050000|2022-01-25 03:07:30|92805.7|92755.7|92803.3|92753.3|92815.1|92757.7|92802|92742.5|18
1643080060000|2022-01-25 03:07:40|92803.4|92753.4|92809.4|92759.4|92817|92759.4|92803.4|92744.7|19
1643080070000|2022-01-25 03:07:50|92810.5|92760.5|92816.8|92738.5|92818.8|92760.5|92804.5|92737.5|20
1643080080000|2022-01-25 03:08:00|92818.4|92738.2|92813.6|92763.6|92824.5|92766.9|92803.9|92738.2|43
1643080090000|2022-01-25 03:08:10|92816.2|92766.2|92817|92767|92818.7|92768.7|92815|92765|28
1643080100000|2022-01-25 03:08:20|92816|92766|92824.2|92753.3|92825.5|92766|92814.1|92750.9|21
1643080110000|2022-01-25 03:08:30|92824.8|92753.4|92822.6|92750.7|92826.3|92766.8|92811.1|92747.1|24
1643080120000|2022-01-25 03:08:40|92822.2|92751.3|92815.3|92765.3|92826.1|92765.8|92811.9|92749.4|16
1643080130000|2022-01-25 03:08:50|92815.5|92765.5|92829.5|92757.3|92831.4|92770.1|92815.4|92754.6|32
1643080140000|2022-01-25 03:09:00|92828.4|92756.8|92818.1|92768.1|92828.4|92769.8|92816.1|92754.7|22
1643080150000|2022-01-25 03:09:10|92816.2|92766.2|92814.7|92764.7|92817.3|92767.3|92814.5|92764.5|21
1643080160000|2022-01-25 03:09:20|92814.9|92764.9|92817.3|92767.3|92825.7|92770.3|92812.4|92754.5|23
1643080170000|2022-01-25 03:09:30|92817.7|92767.7|92819.9|92769.9|92820.3|92770.3|92817.7|92767.7|24
1643080180000|2022-01-25 03:09:40|92820.1|92770.1|92821.9|92771.9|92830.4|92774.5|92819.6|92759.7|33
1643080190000|2022-01-25 03:09:50|92822.1|92772.1|92822|92772|92833.1|92772.9|92821.8|92763|11
1643080200000|2022-01-25 03:10:00|92822.1|92772.1|92827.8|92777.8|92828.2|92778.2|92822.1|92772.1|33
1643080210000|2022-01-25 03:10:10|92826.7|92776.7|92830.3|92780.3|92834.2|92784.2|92826.7|92776.7|45
1643080220000|2022-01-25 03:10:20|92829.7|92779.7|92829.3|92779.3|92830.7|92780.7|92828.7|92778.7|22
1643080230000|2022-01-25 03:10:30|92829.8|92779.8|92830|92780|92830.4|92780.4|92827.9|92777.9|26
1643080240000|2022-01-25 03:10:40|92830.2|92780.2|92836|92786|92837.5|92787.5|92830.1|92780.1|24
1643080250000|2022-01-25 03:10:50|92834.6|92784.6|92834.9|92784.9|92835.3|92785.3|92834.3|92784.3|20
1643080260000|2022-01-25 03:11:00|92834.6|92784.6|92827.1|92777.1|92835.8|92785.8|92827.1|92777.1|42
1643080270000|2022-01-25 03:11:10|92827.9|92777.9|92830.2|92780.2|92832.6|92782.6|92827.9|92777.9|28
1643080280000|2022-01-25 03:11:20|92830.7|92780.7|92830.8|92780.8|92832.4|92782.4|92829.6|92779.6|25
1643080290000|2022-01-25 03:11:30|92830.2|92780.2|92831.3|92781.3|92833.1|92783.1|92829.4|92779.4|23
1643080300000|2022-01-25 03:11:40|92831.2|92781.2|92834.1|92784.1|92839.1|92789.1|92828.5|92778.5|26
1643080310000|2022-01-25 03:11:50|92830|92780|92828.7|92778.7|92830|92780|92823.9|92773.9|32
1643080320000|2022-01-25 03:12:00|92830.1|92780.1|92870.7|92820.7|92884.1|92823.7|92829.9|92779.9|41
1643080330000|2022-01-25 03:12:10|92870.5|92820.5|92868.5|92818.5|92878.7|92821|92865.6|92808.7|28
1643080340000|2022-01-25 03:12:20|92868.8|92818.8|92861.8|92811.8|92874.6|92824.6|92859.2|92809.2|25
1643080350000|2022-01-25 03:12:30|92863.8|92813.8|92862.1|92812.1|92872.3|92813.8|92858.5|92798.4|32
1643080360000|2022-01-25 03:12:40|92862.6|92812.6|92862.6|92812.6|92868.4|92812.8|92858|92797.9|29
1643080370000|2022-01-25 03:12:50|92866.7|92816.7|92867.4|92817.4|92867.9|92817.9|92863.5|92813.5|29
1643080380000|2022-01-25 03:13:00|92867.9|92817.9|92861.7|92811.7|92871.9|92817.9|92861.7|92801.4|23
1643080390000|2022-01-25 03:13:10|92861.3|92811.3|92862.3|92812.3|92871.4|92813.5|92860.1|92800.5|21
1643080400000|2022-01-25 03:13:20|92862.5|92812.5|92866.8|92816.8|92867.3|92817.3|92861.5|92811.5|16
1643080410000|2022-01-25 03:13:30|92866.6|92816.6|92868|92818|92868|92818|92863.1|92813.1|24
1643080420000|2022-01-25 03:13:40|92867.2|92817.2|92868.9|92818.9|92876.3|92818.9|92866.2|92806.1|20
1643080430000|2022-01-25 03:13:50|92878.8|92806.7|92866.9|92816.9|92878.8|92818.5|92866.9|92804|18
1643080440000|2022-01-25 03:14:00|92876.5|92806|92875.2|92825.2|92876.5|92825.2|92867.2|92806|19
1643080450000|2022-01-25 03:14:10|92872.5|92822.5|92871|92821|92873.7|92823.7|92869.9|92819.9|14
1643080460000|2022-01-25 03:14:20|92871.4|92821.4|92871.9|92821.9|92872.3|92822.3|92870.6|92820.6|13
1643080470000|2022-01-25 03:14:30|92872.3|92822.3|92871.3|92821.3|92878.5|92828.5|92871.3|92821.3|29
1643080480000|2022-01-25 03:14:40|92870.7|92820.7|92872.5|92822.5|92874.7|92824.7|92870|92820|34
1643080490000|2022-01-25 03:14:50|92872|92822|92871.2|92821.2|92872.4|92822.4|92870.5|92820.5|14
1643080500000|2022-01-25 03:15:00|92871.9|92821.9|92860.6|92810.6|92875.6|92825.6|92858.9|92800.7|58
1643080510000|2022-01-25 03:15:10|92860.7|92810.7|92860.3|92810.3|92873|92814.3|92860.3|92797.3|43
1643080520000|2022-01-25 03:15:20|92860.7|92810.7|92859.8|92809.8|92871|92810.7|92859.3|92798.5|21
1643080530000|2022-01-25 03:15:30|92870.3|92799.3|92868.9|92796.8|92870.3|92809.8|92857.8|92796.7|16
1643080540000|2022-01-25 03:15:40|92868.5|92797.8|92851.8|92801.8|92869.5|92806.6|92851.4|92792.3|36
1643080550000|2022-01-25 03:15:50|92852.3|92802.3|92851.9|92801.9|92863.5|92802.7|92851.8|92790.1|13
1643080560000|2022-01-25 03:16:00|92852.3|92802.3|92831.4|92781.4|92862.1|92804.2|92830.9|92767.5|37
1643080570000|2022-01-25 03:16:10|92838.8|92766.8|92834.1|92784.1|92843.4|92784.3|92831.2|92766.8|30
1643080580000|2022-01-25 03:16:20|92834|92784|92834|92784|92844.9|92785.9|92832.7|92772.9|33
1643080590000|2022-01-25 03:16:30|92833.9|92783.9|92846|92770|92849.9|92790.8|92832.7|92766.1|42
1643080600000|2022-01-25 03:16:40|92852.2|92773.4|92834.9|92784.9|92852.2|92789.2|92834.8|92768.4|39
1643080610000|2022-01-25 03:16:50|92834.7|92784.7|92845.3|92795.3|92847.5|92795.3|92834.7|92775.8|32
1643080620000|2022-01-25 03:17:00|92844.7|92794.7|92863.9|92791.7|92863.9|92804.5|92842.3|92791.6|51
1643080630000|2022-01-25 03:17:10|92862.6|92791.2|92852|92802|92870.5|92810.4|92851.1|92789.9|37
1643080640000|2022-01-25 03:17:20|92866|92791|92851.2|92801.2|92869.3|92805.3|92851.1|92789.2|31
1643080650000|2022-01-25 03:17:30|92852.1|92802.1|92864|92792.3|92864.6|92802.9|92851.2|92790|12
1643080660000|2022-01-25 03:17:40|92866.1|92790.2|92850.9|92800.9|92866.1|92802.7|92850|92789.8|35
1643080670000|2022-01-25 03:17:50|92851|92801|92847.7|92797.7|92851|92801|92847.2|92797.2|16
1643080680000|2022-01-25 03:18:00|92848.2|92798.2|92847.8|92797.8|92849.6|92799.6|92847.6|92797.6|13
1643080690000|2022-01-25 03:18:10|92848|92798|92856.9|92806.9|92870.1|92810.7|92848|92790.3|28
1643080700000|2022-01-25 03:18:20|92855.8|92805.8|92866.9|92794.4|92869.1|92807.4|92850.4|92788.2|37
1643080710000|2022-01-25 03:18:30|92865.9|92795.1|92847.5|92797.5|92869.7|92805|92847|92787.6|45
1643080720000|2022-01-25 03:18:40|92846.8|92796.8|92847|92797|92865.5|92800.1|92846.8|92782.9|32
1643080730000|2022-01-25 03:18:50|92857.2|92787|92867.5|92796.5|92869.1|92806.9|92849.2|92787|38
1643080740000|2022-01-25 03:19:00|92873.4|92796.4|92865.1|92815.1|92873.4|92815.8|92858|92795.9|35
1643080750000|2022-01-25 03:19:10|92865.3|92815.3|92865.4|92815.4|92870.8|92820.8|92864.4|92814.4|41
1643080760000|2022-01-25 03:19:20|92864.8|92814.8|92863.7|92813.7|92866|92816|92863.5|92813.5|19
1643080770000|2022-01-25 03:19:30|92863.9|92813.9|92874.5|92802.1|92874.5|92814.5|92860.3|92802.1|20
1643080780000|2022-01-25 03:19:40|92873.5|92803.2|92863.2|92813.2|92873.5|92814|92862.2|92803.2|11
1643080790000|2022-01-25 03:19:50|92863.6|92813.6|92854.3|92804.3|92863.6|92813.6|92854.3|92804.3|30
1643080800000|2022-01-25 03:20:00|92853.8|92803.8|92853.5|92803.5|92854.1|92804.1|92852.3|92802.3|18
1643080810000|2022-01-25 03:20:10|92852.9|92802.9|92856.4|92806.4|92858.8|92808.8|92852.9|92802.9|12
1643080820000|2022-01-25 03:20:20|92856.1|92806.1|92856.8|92806.8|92856.8|92806.8|92854.6|92804.6|14
1643080830000|2022-01-25 03:20:30|92855.9|92805.9|92856.7|92806.7|92859.2|92809.2|92854.1|92804.1|25
1643080840000|2022-01-25 03:20:40|92856|92806|92855.9|92805.9|92870.7|92807.6|92855.7|92792.2|28
1643080850000|2022-01-25 03:20:50|92855.6|92805.6|92851.7|92801.7|92866.3|92807.1|92847.4|92795.5|34
1643080860000|2022-01-25 03:21:00|92851.9|92801.9|92851.5|92801.5|92852.8|92802.8|92850.5|92800.5|21
1643080870000|2022-01-25 03:21:10|92853.2|92803.2|92869.3|92798.3|92872.4|92810.2|92852.2|92795.3|27
1643080880000|2022-01-25 03:21:20|92870.1|92797.7|92857.8|92807.8|92871.9|92808.6|92857.5|92795.2|13
1643080890000|2022-01-25 03:21:30|92858.1|92808.1|92859.4|92809.4|92861.5|92811.5|92858.1|92808.1|22
1643080900000|2022-01-25 03:21:40|92859.3|92809.3|92858.1|92808.1|92870.2|92809.6|92858.1|92796.8|14
1643080910000|2022-01-25 03:21:50|92857.9|92807.9|92869.9|92794.8|92872.3|92811.2|92857.6|92794.2|18
1643080920000|2022-01-25 03:22:00|92869|92795.8|92867.2|92797.2|92870.1|92808|92856.4|92793.7|29
1643080930000|2022-01-25 03:22:10|92867.3|92797.3|92859.1|92809.1|92867.7|92810.3|92857.2|92797.3|15
1643080940000|2022-01-25 03:22:20|92859.2|92809.2|92868.6|92788.7|92868.9|92809.6|92855|92785.7|29
1643080950000|2022-01-25 03:22:30|92869.3|92788.2|92852.5|92802.5|92869.3|92803.3|92852.2|92788.2|20
1643080960000|2022-01-25 03:22:40|92864|92791.6|92854.1|92804.1|92865.5|92806.1|92852.6|92790.7|22
1643080970000|2022-01-25 03:22:50|92853.5|92803.5|92849.6|92799.6|92853.6|92803.6|92849.2|92799.2|17
1643080980000|2022-01-25 03:23:00|92849.5|92799.5|92852.3|92802.3|92853.2|92803.2|92848.7|92798.7|22
1643080990000|2022-01-25 03:23:10|92851.8|92801.8|92853.1|92803.1|92865.8|92807.6|92851.3|92793.2|32
1643081000000|2022-01-25 03:23:20|92854.2|92804.2|92853.5|92803.5|92865.1|92804.6|92852.5|92794.9|26
1643081010000|2022-01-25 03:23:30|92853.1|92803.1|92855.3|92805.3|92855.9|92805.9|92852.3|92802.3|18
1643081020000|2022-01-25 03:23:40|92854.7|92804.7|92860.1|92788|92864.2|92805.5|92854|92783.8|22
1643081030000|2022-01-25 03:23:50|92859.8|92788.2|92859.3|92788.2|92862.4|92798.6|92848.6|92784.6|15
1643081040000|2022-01-25 03:24:00|92848.8|92798.8|92860.4|92790.2|92861.7|92801.9|92848.8|92786.6|20
1643081050000|2022-01-25 03:24:10|92849.9|92799.9|92863.7|92789.3|92865.3|92801.5|92849.9|92788.6|28
1643081060000|2022-01-25 03:24:20|92862.8|92789.2|92860.4|92788.5|92863.2|92799.6|92849.6|92788.5|26
1643081070000|2022-01-25 03:24:30|92859.7|92789.1|92851|92801|92861.3|92802.2|92851|92788.9|23
1643081080000|2022-01-25 03:24:40|92861.1|92790.4|92859.8|92789.2|92861.9|92800.6|92848.7|92787.7|26
1643081090000|2022-01-25 03:24:50|92860.2|92789.7|92851.9|92801.9|92863.4|92801.9|92849.3|92786.4|32
1643081100000|2022-01-25 03:25:00|92851.3|92801.3|92856.9|92785.4|92864.2|92802.5|92848|92781|33
1643081110000|2022-01-25 03:25:10|92860.7|92783.3|92857|92782.4|92860.7|92785.7|92854.8|92779.5|24
1643081120000|2022-01-25 03:25:20|92858.3|92781.2|92859.9|92785.8|92861.6|92788.9|92858.3|92781.2|28
1643081130000|2022-01-25 03:25:30|92860.2|92785.2|92837.1|92787.1|92860.2|92787.5|92836.9|92773.8|28
1643081140000|2022-01-25 03:25:40|92836.9|92786.9|92847.7|92776.3|92854.2|92791|92836.9|92775.7|33
1643081150000|2022-01-25 03:25:50|92847.9|92776.6|92845.8|92775.2|92852.1|92777.1|92845.8|92774|25
1643081160000|2022-01-25 03:26:00|92850|92775.5|92835.1|92785.1|92851.5|92785.1|92835.1|92773.6|44
1643081170000|2022-01-25 03:26:10|92835.2|92785.2|92835|92785|92847.5|92787.3|92835|92769.8|18
1643081180000|2022-01-25 03:26:20|92835.2|92785.2|92844.7|92774.5|92847.4|92785.2|92835|92772|22
1643081190000|2022-01-25 03:26:30|92845.2|92774|92852.4|92776.6|92853|92793|92834.4|92772.9|14
1643081200000|2022-01-25 03:26:40|92849.6|92774.4|92846.4|92774.4|92849.6|92788.1|92835.5|92771.1|32
1643081210000|2022-01-25 03:26:50|92846.1|92774.8|92835.4|92785.4|92847.5|92785.6|92835|92773.6|16
1643081220000|2022-01-25 03:27:00|92847|92774.7|92847.1|92776.5|92848.8|92777.1|92846.7|92774.2|22
1643081230000|2022-01-25 03:27:10|92836.5|92786.5|92836.1|92786.1|92848.5|92792.6|92836.1|92774|23
1643081240000|2022-01-25 03:27:20|92837.2|92787.2|92836.8|92786.8|92849.7|92788.9|92834.9|92776.7|25
1643081250000|2022-01-25 03:27:30|92839.4|92789.4|92836.2|92786.2|92839.9|92789.9|92835.1|92785.1|19
1643081260000|2022-01-25 03:27:40|92835.6|92785.6|92835.6|92785.6|92838.1|92788.1|92834.5|92784.5|20
1643081270000|2022-01-25 03:27:50|92835.1|92785.1|92848.5|92775.7|92848.6|92788.4|92834.3|92775.5|12
1643081280000|2022-01-25 03:28:00|92847.2|92776.7|92837.1|92787.1|92847.2|92791.1|92833.1|92773.1|15
1643081290000|2022-01-25 03:28:10|92837.9|92787.9|92842.1|92770.1|92846.2|92787.9|92832.3|92769|19
1643081300000|2022-01-25 03:28:20|92842.7|92769.8|92843.9|92770.9|92844.8|92781|92830.8|92768.7|21
1643081310000|2022-01-25 03:28:30|92844|92769.3|92833|92783|92846.6|92786.1|92833|92769.3|23
1643081320000|2022-01-25 03:28:40|92833.1|92783.1|92839.5|92789.5|92854.1|92793.9|92833.1|92777.5|34
1643081330000|2022-01-25 03:28:50|92839.6|92789.6|92852.1|92778.2|92852.1|92789.7|92838.9|92778.1|17
1643081340000|2022-01-25 03:29:00|92839.4|92789.4|92840.1|92790.1|92851.5|92792.3|92839.4|92779|23
1643081350000|2022-01-25 03:29:10|92840|92790|92839.1|92789.1|92849.7|92792.5|92838|92779.7|33
1643081360000|2022-01-25 03:29:20|92839.4|92789.4|92847.2|92776.4|92850.8|92789.5|92837.5|92776.4|19
1643081370000|2022-01-25 03:29:30|92848.2|92775.3|92848.5|92777.6|92851.3|92788.8|92837.5|92774.9|20
1643081380000|2022-01-25 03:29:40|92848.6|92778.1|92841.2|92791.2|92849.9|92791.7|92838.5|92776.9|24
1643081390000|2022-01-25 03:29:50|92841.1|92791.1|92840.5|92790.5|92850.3|92791.3|92839.2|92779.9|27
1643081400000|2022-01-25 03:30:00|92840.7|92790.7|92849.5|92779.3|92850.8|92790.7|92839.1|92778.7|26
1643081410000|2022-01-25 03:30:10|92851.2|92778.1|92859.8|92783.5|92859.8|92796.8|92842|92777.8|26
1643081420000|2022-01-25 03:30:20|92844.3|92794.3|92853.4|92782.1|92859.8|92794.3|92842.9|92782|12
1643081430000|2022-01-25 03:30:30|92858.8|92781|92858|92782.8|92858.8|92796|92845|92781|16
1643081440000|2022-01-25 03:30:40|92858.1|92783|92843.2|92793.2|92858.1|92793.7|92842.6|92782.1|18
1643081450000|2022-01-25 03:30:50|92853.1|92781.5|92853.8|92783.6|92854.4|92795.6|92843.6|92780.8|11
1643081460000|2022-01-25 03:31:00|92843.1|92793.1|92855.1|92784.2|92856.8|92793.7|92842.3|92781.4|16
1643081470000|2022-01-25 03:31:10|92854.8|92783.8|92842.1|92792.1|92856.6|92792.3|92842.1|92781.7|12
1643081480000|2022-01-25 03:31:20|92842.4|92792.4|92844.8|92794.8|92856.7|92796.2|92842.4|92782.4|14
1643081490000|2022-01-25 03:31:30|92844.3|92794.3|92842.8|92792.8|92844.3|92794.3|92842.8|92792.8|18
1643081500000|2022-01-25 03:31:40|92843.1|92793.1|92843.9|92793.9|92854.6|92794.1|92840.9|92784.2|30
1643081510000|2022-01-25 03:31:50|92853.3|92779.8|92840.4|92790.4|92857|92791.4|92840.3|92779.6|26
1643081520000|2022-01-25 03:32:00|92840.7|92790.7|92841.1|92791.1|92843.2|92793.2|92840|92790|24
1643081530000|2022-01-25 03:32:10|92841.3|92791.3|92854.7|92784.1|92854.7|92792.3|92840.9|92783.8|17
1643081540000|2022-01-25 03:32:20|92856|92783.2|92852.7|92781.8|92856|92793.5|92843.4|92781.8|12
1643081550000|2022-01-25 03:32:30|92858.9|92781.7|92845.8|92795.8|92858.9|92795.8|92841.9|92781.7|28
1643081560000|2022-01-25 03:32:40|92846.6|92796.6|92845.6|92795.6|92858.7|92796.7|92845.1|92787.4|20
1643081570000|2022-01-25 03:32:50|92846.2|92796.2|92843.9|92793.9|92846.3|92796.3|92843|92793|16
1643081580000|2022-01-25 03:33:00|92844|92794|92860.7|92782.6|92860.7|92797|92843.9|92782.6|23
1643081590000|2022-01-25 03:33:10|92875.5|92771.5|92856.5|92782.9|92875.5|92797.5|92844|92771.5|28
1643081600000|2022-01-25 03:33:20|92844.6|92794.6|92856.1|92784.9|92858.8|92794.7|92843.6|92777.8|18
1643081610000|2022-01-25 03:33:30|92856.5|92784.2|92843.3|92793.3|92858.3|92795.3|92843.2|92782.8|14
1643081620000|2022-01-25 03:33:40|92843.7|92793.7|92845.8|92795.8|92857.6|92796|92843.7|92783.4|10
1643081630000|2022-01-25 03:33:50|92845.7|92795.7|92847.4|92797.4|92847.9|92797.9|92845.6|92795.6|16
1643081640000|2022-01-25 03:34:00|92846.6|92796.6|92845.5|92795.5|92847.3|92797.3|92845.5|92795.5|14
1643081650000|2022-01-25 03:34:10|92845.3|92795.3|92846|92796|92859.9|92797.2|92845.2|92787|17
1643081660000|2022-01-25 03:34:20|92859|92786.9|92857.9|92787.6|92862.6|92798.7|92847|92784.7|17
1643081670000|2022-01-25 03:34:30|92862.7|92783.2|92859|92788.1|92864.2|92798.8|92848.8|92781.2|10
1643081680000|2022-01-25 03:34:40|92859.4|92786.2|92846.4|92796.4|92859.4|92797.7|92846.4|92785.9|6
1643081690000|2022-01-25 03:34:50|92846.5|92796.5|92849.1|92799.1|92857.9|92799.1|92846.5|92786.6|13
1643081700000|2022-01-25 03:35:00|92848.5|92798.5|92852.5|92802.5|92864.3|92802.9|92848.5|92789.9|27
1643081710000|2022-01-25 03:35:10|92852.6|92802.6|92852.4|92802.4|92852.9|92802.9|92851.7|92801.7|21
1643081720000|2022-01-25 03:35:20|92852.5|92802.5|92852.9|92802.9|92854.6|92804.6|92851.6|92801.6|25
1643081730000|2022-01-25 03:35:30|92853|92803|92853.3|92803.3|92855.2|92805.2|92852.7|92802.7|12
1643081740000|2022-01-25 03:35:40|92852.9|92802.9|92851.8|92801.8|92854.2|92804.2|92851.2|92801.2|14
1643081750000|2022-01-25 03:35:50|92851|92801|92851.6|92801.6|92853.8|92803.8|92851|92801|16
1643081760000|2022-01-25 03:36:00|92851.4|92801.4|92853.9|92803.9|92865.8|92805.7|92851.4|92793.2|29
1643081770000|2022-01-25 03:36:10|92854.1|92804.1|92855.7|92805.7|92865.4|92805.7|92853.2|92793.5|16
1643081780000|2022-01-25 03:36:20|92866.7|92794.4|92853.8|92803.8|92867.2|92805.2|92853.8|92794.2|12
1643081790000|2022-01-25 03:36:30|92854|92804|92853.1|92803.1|92863.3|92805.1|92850.9|92793.1|20
1643081800000|2022-01-25 03:36:40|92853.6|92803.6|92863.9|92792.4|92864.7|92803.8|92849.6|92792.4|21
1643081810000|2022-01-25 03:36:50|92863.2|92792.3|92853.3|92803.3|92863.2|92803.3|92852.4|92792.3|16
1643081820000|2022-01-25 03:37:00|92853.2|92803.2|92852.3|92802.3|92853.2|92803.2|92851.8|92801.8|13
1643081830000|2022-01-25 03:37:10|92852.8|92802.8|92863.8|92791.5|92863.8|92804.1|92848.3|92791.5|10
1643081840000|2022-01-25 03:37:20|92852.7|92802.7|92851.9|92801.9|92864|92803.9|92851.6|92791.9|19
1643081850000|2022-01-25 03:37:30|92851.3|92801.3|92850|92800|92862.6|92802.5|92847.1|92789.3|19
1643081860000|2022-01-25 03:37:40|92849.9|92799.9|92867.7|92786.7|92867.7|92801.4|92849.9|92786.7|9
1643081870000|2022-01-25 03:37:50|92867.3|92791.8|92846.9|92796.9|92868|92800.7|92846.4|92786.5|14
1643081880000|2022-01-25 03:38:00|92847.5|92797.5|92847.7|92797.7|92860.2|92798.5|92845.6|92786.5|17
1643081890000|2022-01-25 03:38:10|92858.1|92786.5|92862.5|92786.6|92862.5|92798|92844.3|92783.6|30
1643081900000|2022-01-25 03:38:20|92862.2|92787.3|92847|92797|92863.1|92798.9|92845|92786.4|22
1643081910000|2022-01-25 03:38:30|92859.9|92785.6|92844.4|92794.4|92863.5|92797.6|92844.2|92784.2|25
1643081920000|2022-01-25 03:38:40|92844.7|92794.7|92852.8|92781.3|92856.6|92795.1|92841.8|92781.2|20
1643081930000|2022-01-25 03:38:50|92854.2|92781.8|92854|92781|92856.9|92793.6|92843.2|92780.2|35
1643081940000|2022-01-25 03:39:00|92853.3|92781.6|92854.5|92781.8|92856.6|92781.9|92853.3|92779.7|17
1643081950000|2022-01-25 03:39:10|92855.1|92781.5|92841.6|92791.6|92859.7|92791.6|92841.2|92778.8|17
1643081960000|2022-01-25 03:39:20|92841.9|92791.9|92849.6|92779.3|92853.1|92792.3|92838.5|92776.6|27
1643081970000|2022-01-25 03:39:30|92849.7|92779.5|92832.9|92782.9|92854.2|92789.2|92832.9|92772.8|28
1643081980000|2022-01-25 03:39:40|92832.6|92782.6|92848.6|92775.1|92853.9|92786.1|92832.6|92772.5|38
1643081990000|2022-01-25 03:39:50|92849.2|92774.9|92845.2|92773.1|92850.5|92783.2|92833.2|92772.7|25
1643082000000|2022-01-25 03:40:00|92845.5|92773.4|92849.1|92773.6|92849.1|92774.6|92845.1|92772.5|18
1643082010000|2022-01-25 03:40:10|92851.9|92772.9|92845.6|92771.3|92852.4|92783.2|92831|92770.8|20
1643082020000|2022-01-25 03:40:20|92845.7|92772.2|92839.3|92789.3|92854.4|92792.9|92833.6|92770.4|31
1643082030000|2022-01-25 03:40:30|92839.4|92789.4|92838.8|92788.8|92853.3|92791.4|92836.8|92780.3|20
1643082040000|2022-01-25 03:40:40|92838.9|92788.9|92839|92789|92840.1|92790.1|92838.9|92788.9|7
1643082050000|2022-01-25 03:40:50|92838.4|92788.4|92851.4|92781.4|92851.4|92789.2|92836.7|92781.4|19
1643082060000|2022-01-25 03:41:00|92851.9|92780.9|92839.1|92789.1|92852.2|92792.1|92835.3|92780.1|20
1643082070000|2022-01-25 03:41:10|92839.9|92789.9|92839.9|92789.9|92849.3|92789.9|92835.7|92779.1|15
1643082080000|2022-01-25 03:41:20|92839.5|92789.5|92849.8|92777|92852.9|92790.6|92835.8|92774.9|23
1643082090000|2022-01-25 03:41:30|92853.9|92778.4|92839.5|92789.5|92856.5|92791.1|92838.9|92775.6|16
1643082100000|2022-01-25 03:41:40|92839.8|92789.8|92851.3|92780|92851.3|92790.7|92839.2|92780|25
1643082110000|2022-01-25 03:41:50|92850.9|92780.3|92852.5|92780.1|92852.6|92791.5|92840.8|92779.2|18
1643082120000|2022-01-25 03:42:00|92851.8|92780.7|92839.5|92789.5|92852.2|92791.3|92838.3|92780.7|17
1643082130000|2022-01-25 03:42:10|92839.1|92789.1|92855.4|92782.3|92855.5|92789.6|92839.1|92780.7|11
1643082140000|2022-01-25 03:42:20|92854.1|92780.6|92853|92782.8|92854.2|92790.9|92837.3|92780.6|19
1643082150000|2022-01-25 03:42:30|92842.2|92792.2|92841.6|92791.6|92854.4|92792.2|92839|92779.9|27
1643082160000|2022-01-25 03:42:40|92853.2|92781.5|92855.4|92784.5|92855.9|92794|92841.5|92780.6|19
1643082170000|2022-01-25 03:42:50|92855.1|92784.2|92853.9|92783.8|92856.6|92793.8|92843.7|92782|31
1643082180000|2022-01-25 03:43:00|92854.8|92783.2|92841.6|92791.6|92859.4|92794.7|92836.5|92776.1|27
1643082190000|2022-01-25 03:43:10|92853.8|92779.6|92855|92780|92858.4|92792.4|92842.1|92777.5|22
1643082200000|2022-01-25 03:43:20|92856.2|92778.8|92851.7|92779.7|92857.2|92781.5|92849.8|92777.3|20
1643082210000|2022-01-25 03:43:30|92852.6|92778.9|92853.8|92778|92860.1|92792.8|92841.3|92778|31
1643082220000|2022-01-25 03:43:40|92852.6|92779|92849.3|92775|92854.7|92788.4|92833.9|92770.5|38
1643082230000|2022-01-25 03:43:50|92849.1|92775.2|92848.1|92777.2|92860.3|92785.5|92847.6|92775.1|28
1643082240000|2022-01-25 03:44:00|92841.8|92791.8|92852.4|92779.6|92856.1|92793.4|92841.5|92777.9|28
1643082250000|2022-01-25 03:44:10|92853.4|92780.1|92852.6|92779.2|92854.1|92781.8|92851.5|92778.1|28
1643082260000|2022-01-25 03:44:20|92854.2|92778|92856.7|92785.8|92856.7|92785.8|92852.3|92778|24
1643082270000|2022-01-25 03:44:30|92854.7|92784.1|92842.2|92792.2|92858.6|92794.7|92840.4|92779.6|42
1643082280000|2022-01-25 03:44:40|92841.5|92791.5|92856.4|92781|92856.5|92792.2|92841.5|92778.6|20
1643082290000|2022-01-25 03:44:50|92858.2|92779.3|92854.8|92783.8|92860.3|92792.3|92842.3|92779.3|23
1643082300000|2022-01-25 03:45:00|92855.1|92784|92858.9|92786.3|92860.1|92799.1|92845.5|92783.6|42
1643082310000|2022-01-25 03:45:10|92859.2|92785.8|92846.8|92796.8|92860.4|92798.6|92845.5|92784.8|25
1643082320000|2022-01-25 03:45:20|92846.9|92796.9|92846.1|92796.1|92847.1|92797.1|92846.1|92796.1|12
1643082330000|2022-01-25 03:45:30|92846.7|92796.7|92844.3|92794.3|92857|92798.3|92844.3|92784.4|25
1643082340000|2022-01-25 03:45:40|92844.7|92794.7|92845.1|92795.1|92856.6|92795.5|92844|92783.4|12
1643082350000|2022-01-25 03:45:50|92845.2|92795.2|92848.8|92798.8|92861|92801.2|92845.2|92786.4|30
1643082360000|2022-01-25 03:46:00|92848.6|92798.6|92858.3|92787.6|92860.1|92799|92846.3|92786.5|15
1643082370000|2022-01-25 03:46:10|92847.9|92797.9|92849.2|92799.2|92849.3|92799.3|92847|92797|19
1643082380000|2022-01-25 03:46:20|92849.1|92799.1|92849.5|92799.5|92850.2|92800.2|92849.1|92799.1|17
1643082390000|2022-01-25 03:46:30|92849.4|92799.4|92850.2|92800.2|92851.2|92801.2|92848.6|92798.6|13
1643082400000|2022-01-25 03:46:40|92851.4|92801.4|92848.9|92798.9|92862|92801.4|92847|92787.3|21
1643082410000|2022-01-25 03:46:50|92845.6|92795.6|92851.1|92801.1|92854.9|92804.9|92845.6|92795.6|35
1643082420000|2022-01-25 03:47:00|92851.3|92801.3|92855.5|92805.5|92859|92809|92850.7|92800.7|27
1643082430000|2022-01-25 03:47:10|92855.6|92805.6|92854.8|92804.8|92868.1|92807.7|92854.8|92794.4|27
1643082440000|2022-01-25 03:47:20|92855.3|92805.3|92854.8|92804.8|92855.3|92805.3|92854.4|92804.4|19
1643082450000|2022-01-25 03:47:30|92854.4|92804.4|92852.9|92802.9|92855.3|92805.3|92851.5|92801.5|24
1643082460000|2022-01-25 03:47:40|92852.8|92802.8|92853|92803|92854.3|92804.3|92852.6|92802.6|19
1643082470000|2022-01-25 03:47:50|92852.9|92802.9|92853.3|92803.3|92854.9|92804.9|92850.8|92800.8|13
1643082480000|2022-01-25 03:48:00|92853.7|92803.7|92852.1|92802.1|92854.4|92804.4|92851.9|92801.9|14
1643082490000|2022-01-25 03:48:10|92852.3|92802.3|92848.6|92798.6|92852.5|92802.5|92848|92798|13
1643082500000|2022-01-25 03:48:20|92851.4|92801.4|92853.1|92803.1|92853.8|92803.8|92850.3|92800.3|23
1643082510000|2022-01-25 03:48:30|92853.4|92803.4|92854.1|92804.1|92854.2|92804.2|92852.9|92802.9|20
1643082520000|2022-01-25 03:48:40|92854.3|92804.3|92853.6|92803.6|92854.5|92804.5|92852|92802|17
1643082530000|2022-01-25 03:48:50|92853.4|92803.4|92854.3|92804.3|92854.7|92804.7|92853.4|92803.4|12
1643082540000|2022-01-25 03:49:00|92854.6|92804.6|92848.1|92798.1|92855.2|92805.2|92848.1|92798.1|19
1643082550000|2022-01-25 03:49:10|92847.6|92797.6|92860.9|92790.8|92862.6|92803.9|92847.6|92786.9|25
1643082560000|2022-01-25 03:49:20|92861.2|92790.6|92861.2|92789.6|92861.2|92802.2|92850.5|92789.6|13
1643082570000|2022-01-25 03:49:30|92861.1|92790.7|92848.1|92798.1|92861.5|92801.8|92848.1|92790.7|13
1643082580000|2022-01-25 03:49:40|92848.8|92798.8|92846.3|92796.3|92862.5|92801.7|92846.3|92792.1|19
1643082590000|2022-01-25 03:49:50|92845.6|92795.6|92845.8|92795.8|92847.1|92797.1|92845.6|92795.6|19
1643082600000|2022-01-25 03:50:00|92846|92796|92844.2|92794.2|92857.1|92796.9|92843.7|92784.1|11
1643082610000|2022-01-25 03:50:10|92845.4|92795.4|92845.5|92795.5|92846.1|92796.1|92845.3|92795.3|12
1643082620000|2022-01-25 03:50:20|92848.1|92798.1|92845|92795|92848.6|92798.6|92844.4|92794.4|11
1643082630000|2022-01-25 03:50:30|92845.5|92795.5|92845.1|92795.1|92856|92796|92837.3|92777.8|33
1643082640000|2022-01-25 03:50:40|92845.3|92795.3|92856|92785.5|92856|92796.5|92844.9|92785.5|11
1643082650000|2022-01-25 03:50:50|92857|92784.5|92845.9|92795.9|92857|92796.3|92845.3|92784.5|11
1643082660000|2022-01-25 03:51:00|92845.7|92795.7|92846.6|92796.6|92855.9|92796.6|92842.4|92784.7|19
1643082670000|2022-01-25 03:51:10|92845.8|92795.8|92847|92797|92848.1|92798.1|92843.9|92793.9|19
1643082680000|2022-01-25 03:51:20|92847.2|92797.2|92848.2|92798.2|92848.7|92798.7|92847.2|92797.2|13
1643082690000|2022-01-25 03:51:30|92847.8|92797.8|92847.1|92797.1|92849.9|92799.9|92845.4|92795.4|21
1643082700000|2022-01-25 03:51:40|92847.3|92797.3|92846.1|92796.1|92847.3|92797.3|92846|92796|8
1643082710000|2022-01-25 03:51:50|92845.8|92795.8|92844|92794|92845.8|92795.8|92843.6|92793.6|13
1643082720000|2022-01-25 03:52:00|92844.8|92794.8|92845.5|92795.5|92857.1|92796.9|92844.8|92784.9|15
1643082730000|2022-01-25 03:52:10|92846.2|92796.2|92846.9|92796.9|92846.9|92796.9|92842.9|92792.9|19
1643082740000|2022-01-25 03:52:20|92847.3|92797.3|92847.8|92797.8|92849.5|92799.5|92846.6|92796.6|16
1643082750000|2022-01-25 03:52:30|92847.6|92797.6|92841.8|92791.8|92860.5|92800.6|92841.3|92789.3|36
1643082760000|2022-01-25 03:52:40|92843.5|92793.5|92843.1|92793.1|92844.2|92794.2|92842.9|92792.9|27
1643082770000|2022-01-25 03:52:50|92843|92793|92842.3|92792.3|92843.4|92793.4|92840.7|92790.7|18
1643082780000|2022-01-25 03:53:00|92842.2|92792.2|92843.6|92793.6|92843.7|92793.7|92841.8|92791.8|30
1643082790000|2022-01-25 03:53:10|92843.5|92793.5|92843.7|92793.7|92844.3|92794.3|92839.9|92789.9|26
1643082800000|2022-01-25 03:53:20|92843.6|92793.6|92846|92796|92846|92796|92843.5|92793.5|21
1643082810000|2022-01-25 03:53:30|92845.6|92795.6|92844.4|92794.4|92845.8|92795.8|92843.8|92793.8|17
1643082820000|2022-01-25 03:53:40|92844.6|92794.6|92840.3|92790.3|92844.6|92794.6|92839|92789|25
1643082830000|2022-01-25 03:53:50|92840.4|92790.4|92840.2|92790.2|92840.6|92790.6|92839.7|92789.7|20
1643082840000|2022-01-25 03:54:00|92840.1|92790.1|92840.8|92790.8|92840.8|92790.8|92840.1|92790.1|13
1643082850000|2022-01-25 03:54:10|92840.6|92790.6|92841|92791|92842.2|92792.2|92838.6|92788.6|21
1643082860000|2022-01-25 03:54:20|92840.1|92790.1|92821.9|92771.9|92841.9|92791.9|92819.1|92769.1|24
1643082870000|2022-01-25 03:54:30|92824.4|92774.4|92823.4|92773.4|92824.4|92774.4|92822|92772|21
1643082880000|2022-01-25 03:54:40|92823.6|92773.6|92821.6|92771.6|92823.8|92773.8|92821.6|92771.6|15
1643082890000|2022-01-25 03:54:50|92822.2|92772.2|92816.7|92766.7|92822.9|92772.9|92816.6|92766.6|13
1643082900000|2022-01-25 03:55:00|92816.8|92766.8|92841.7|92769.6|92846.6|92780.7|92816.8|92763.2|29
1643082910000|2022-01-25 03:55:10|92829.7|92779.7|92830.8|92780.8|92840.2|92781.3|92828.9|92769.2|21
1643082920000|2022-01-25 03:55:20|92830.4|92780.4|92828.5|92778.5|92830.4|92780.4|92827.7|92777.7|15
1643082930000|2022-01-25 03:55:30|92828.3|92778.3|92826.8|92776.8|92828.3|92778.3|92825.8|92775.8|14
1643082940000|2022-01-25 03:55:40|92826.7|92776.7|92825.5|92775.5|92826.7|92776.7|92825|92775|5
1643082950000|2022-01-25 03:55:50|92826.9|92776.9|92842.6|92765.9|92845.9|92778.6|92824.5|92765.9|18
1643082960000|2022-01-25 03:56:00|92838.7|92767.4|92837.4|92767.2|92848.1|92776.7|92825.9|92762.6|18
1643082970000|2022-01-25 03:56:10|92824.3|92774.3|92827.3|92777.3|92827.3|92777.3|92823.8|92773.8|23
1643082980000|2022-01-25 03:56:20|92827.7|92777.7|92828.8|92778.8|92829.5|92779.5|92827.7|92777.7|8
1643082990000|2022-01-25 03:56:30|92828.5|92778.5|92828.1|92778.1|92830|92780|92827.5|92777.5|13
1643083000000|2022-01-25 03:56:40|92828.8|92778.8|92829.3|92779.3|92830.5|92780.5|92828.1|92778.1|19
1643083010000|2022-01-25 03:56:50|92829.5|92779.5|92832.7|92782.7|92842.2|92783.3|92829.4|92772.1|16
1643083020000|2022-01-25 03:57:00|92832.6|92782.6|92829.9|92779.9|92832.6|92782.6|92827.7|92777.7|19
1643083030000|2022-01-25 03:57:10|92830|92780|92827.4|92777.4|92831.5|92781.5|92827.2|92777.2|18
1643083040000|2022-01-25 03:57:20|92827.8|92777.8|92831|92781|92832.9|92782.9|92826.8|92776.8|30
1643083050000|2022-01-25 03:57:30|92833.3|92783.3|92850.8|92800.8|92852.2|92802.2|92833.3|92783.3|50
1643083060000|2022-01-25 03:57:40|92850.1|92800.1|92848.4|92798.4|92851|92801|92848.3|92798.3|24
1643083070000|2022-01-25 03:57:50|92848.6|92798.6|92847.8|92797.8|92848.6|92798.6|92846.1|92796.1|21
1643083080000|2022-01-25 03:58:00|92850.4|92800.4|92833.8|92783.8|92850.4|92800.4|92833|92783|37
1643083090000|2022-01-25 03:58:10|92833.4|92783.4|92835.6|92785.6|92836.1|92786.1|92833.1|92783.1|22
1643083100000|2022-01-25 03:58:20|92835.5|92785.5|92838.3|92788.3|92838.4|92788.4|92835.4|92785.4|19
1643083110000|2022-01-25 03:58:30|92835|92785|92843.9|92793.9|92844.1|92794.1|92834.1|92784.1|33
1643083120000|2022-01-25 03:58:40|92843.2|92793.2|92850.3|92800.3|92851|92801|92841.3|92791.3|36
1643083130000|2022-01-25 03:58:50|92850|92800|92849.1|92799.1|92850.7|92800.7|92849|92799|24
1643083140000|2022-01-25 03:59:00|92849.3|92799.3|92850.1|92800.1|92850.2|92800.2|92849.2|92799.2|24
1643083150000|2022-01-25 03:59:10|92850.3|92800.3|92845.8|92795.8|92850.3|92800.3|92845.8|92795.8|14
1643083160000|2022-01-25 03:59:20|92847.3|92797.3|92849.3|92799.3|92850|92800|92847.3|92797.3|23
1643083170000|2022-01-25 03:59:30|92849.2|92799.2|92841.6|92791.6|92849.7|92799.7|92839.7|92789.7|36
1643083180000|2022-01-25 03:59:40|92842.2|92792.2|92843.1|92793.1|92843.7|92793.7|92841.1|92791.1|29
1643083190000|2022-01-25 03:59:50|92842.9|92792.9|92845.2|92795.2|92848.7|92798.7|92842.5|92792.5|33
1643083200000|2022-01-25 04:00:00|92845.3|92795.3|92837|92787|92845.3|92795.3|92836.5|92786.5|45
1643083210000|2022-01-25 04:00:10|92837.4|92787.4|92841.5|92791.5|92841.8|92791.8|92836.6|92786.6|20
1643083220000|2022-01-25 04:00:20|92841.7|92791.7|92840.8|92790.8|92850.7|92791.8|92840.3|92780.7|22
1643083230000|2022-01-25 04:00:30|92840.9|92790.9|92837.9|92787.9|92840.9|92790.9|92837.3|92787.3|16
1643083240000|2022-01-25 04:00:40|92838|92788|92843.2|92793.2|92843.3|92793.3|92833|92783|40
1643083250000|2022-01-25 04:00:50|92843.3|92793.3|92849.1|92799.1|92849.6|92799.6|92842.4|92792.4|34
1643083260000|2022-01-25 04:01:00|92851|92801|92860.7|92810.7|92862|92812|92848.3|92798.3|42
1643083270000|2022-01-25 04:01:10|92860.4|92810.4|92867.5|92817.5|92871.8|92821.8|92860.1|92810.1|23
1643083280000|2022-01-25 04:01:20|92868|92818|92870|92820|92870.7|92820.7|92868|92818|20
1643083290000|2022-01-25 04:01:30|92870.4|92820.4|92873.5|92823.5|92878.7|92828.7|92868.8|92818.8|55
1643083300000|2022-01-25 04:01:40|92872.7|92822.7|92867.2|92817.2|92878.2|92828.2|92865.1|92815.1|19
1643083310000|2022-01-25 04:01:50|92866.4|92816.4|92853.3|92803.3|92866.4|92816.4|92850.4|92800.4|39
1643083320000|2022-01-25 04:02:00|92853.9|92803.9|92849.8|92799.8|92856.3|92806.3|92849.8|92799.8|35
1643083330000|2022-01-25 04:02:10|92849.5|92799.5|92847.9|92797.9|92851.2|92801.2|92847.9|92797.9|23
1643083340000|2022-01-25 04:02:20|92848.1|92798.1|92851.2|92801.2|92861.4|92803.6|92848.1|92790.2|55
1643083350000|2022-01-25 04:02:30|92851.6|92801.6|92846.7|92796.7|92851.6|92801.6|92846.2|92796.2|22
1643083360000|2022-01-25 04:02:40|92846.6|92796.6|92847.4|92797.4|92859.7|92799|92846|92789.5|19
1643083370000|2022-01-25 04:02:50|92847.2|92797.2|92853|92803|92869.4|92803.4|92846.1|92789.1|33
1643083380000|2022-01-25 04:03:00|92850.5|92800.5|92848.1|92798.1|92854|92804|92846.9|92796.9|22
1643083390000|2022-01-25 04:03:10|92848.8|92798.8|92839.5|92789.5|92851|92801|92839.2|92789.2|40
1643083400000|2022-01-25 04:03:20|92838.9|92788.9|92841.6|92791.6|92844|92794|92838.8|92788.8|37
1643083410000|2022-01-25 04:03:30|92838.9|92788.9|92842.5|92792.5|92843.2|92793.2|92836.9|92786.9|31
1643083420000|2022-01-25 04:03:40|92842.1|92792.1|92842.4|92792.4|92851.9|92793.6|92839.9|92781.5|23
1643083430000|2022-01-25 04:03:50|92841.7|92791.7|92837.8|92787.8|92843.6|92793.6|92836.5|92786.5|26
1643083440000|2022-01-25 04:04:00|92837.7|92787.7|92837.7|92787.7|92839.4|92789.4|92836.9|92786.9|31
1643083450000|2022-01-25 04:04:10|92838.5|92788.5|92839.6|92789.6|92839.6|92789.6|92833.4|92783.4|22
1643083460000|2022-01-25 04:04:20|92838.3|92788.3|92840.1|92790.1|92856|92792.6|92837.7|92785.2|38
1643083470000|2022-01-25 04:04:30|92840.5|92790.5|92842.9|92792.9|92844.9|92794.9|92840.4|92790.4|30
1643083480000|2022-01-25 04:04:40|92842.8|92792.8|92841.7|92791.7|92844.7|92794.7|92839.7|92789.7|30
1643083490000|2022-01-25 04:04:50|92842.2|92792.2|92839.9|92789.9|92843|92793|92839.9|92789.9|21
1643083500000|2022-01-25 04:05:00|92839.5|92789.5|92841.1|92791.1|92842|92792|92839.5|92789.5|25
1643083510000|2022-01-25 04:05:10|92841.5|92791.5|92844.6|92794.6|92844.6|92794.6|92839.9|92789.9|19
1643083520000|2022-01-25 04:05:20|92844.5|92794.5|92844.6|92794.6|92846.3|92796.3|92842.7|92792.7|17
1643083530000|2022-01-25 04:05:30|92845.1|92795.1|92843.9|92793.9|92847.7|92797.7|92842.9|92792.9|13
1643083540000|2022-01-25 04:05:40|92843.5|92793.5|92843.9|92793.9|92856.6|92796.6|92843.2|92786|17
1643083550000|2022-01-25 04:05:50|92843.7|92793.7|92843.2|92793.2|92845.7|92795.7|92843.2|92793.2|12
1643083560000|2022-01-25 04:06:00|92843.3|92793.3|92848.8|92798.8|92859.2|92798.8|92843.3|92787|30
1643083570000|2022-01-25 04:06:10|92848.9|92798.9|92848.6|92798.6|92849.5|92799.5|92845.1|92795.1|33
1643083580000|2022-01-25 04:06:20|92849.8|92799.8|92848.8|92798.8|92850.1|92800.1|92848.8|92798.8|12
1643083590000|2022-01-25 04:06:30|92848.3|92798.3|92849.9|92799.9|92850|92800|92848.1|92798.1|12
1643083600000|2022-01-25 04:06:40|92849.8|92799.8|92849.9|92799.9|92852.2|92802.2|92848.9|92798.9|25
1643083610000|2022-01-25 04:06:50|92849.3|92799.3|92846.3|92796.3|92857.5|92800.6|92846.3|92785|21
1643083620000|2022-01-25 04:07:00|92846.2|92796.2|92839.7|92789.7|92858.6|92797.2|92836.7|92776.4|41
1643083630000|2022-01-25 04:07:10|92839.5|92789.5|92842.5|92792.5|92851.8|92792.9|92839.5|92781.7|28
1643083640000|2022-01-25 04:07:20|92842.7|92792.7|92852.7|92782.7|92854.4|92792.7|92841.7|92778.4|26
1643083650000|2022-01-25 04:07:30|92842.7|92792.7|92854.3|92782.6|92856.4|92794.7|92842.3|92781.2|24
1643083660000|2022-01-25 04:07:40|92855.6|92781.9|92842.2|92792.2|92855.6|92792.8|92842.2|92780.9|9
1643083670000|2022-01-25 04:07:50|92842.5|92792.5|92843|92793|92843.3|92793.3|92842.4|92792.4|13
1643083680000|2022-01-25 04:08:00|92844.9|92794.9|92841.9|92791.9|92856.5|92794.9|92841.9|92780.5|21
1643083690000|2022-01-25 04:08:10|92841.8|92791.8|92851.5|92780.6|92854.2|92793|92840.6|92777.4|24
1643083700000|2022-01-25 04:08:20|92850.7|92780.2|92838.9|92788.9|92852|92789.7|92838.8|92779.1|23
1643083710000|2022-01-25 04:08:30|92850.7|92779.3|92839.2|92789.2|92850.8|92790.4|92838.9|92774.6|28
1643083720000|2022-01-25 04:08:40|92838.9|92788.9|92844.8|92794.8|92856.9|92797.6|92838.8|92779.5|32
1643083730000|2022-01-25 04:08:50|92845.4|92795.4|92856|92784.8|92858.9|92796.9|92843.5|92783.4|32
1643083740000|2022-01-25 04:09:00|92856.1|92784.4|92856.5|92784.3|92857.4|92795.3|92845.3|92783.9|18
1643083750000|2022-01-25 04:09:10|92856.6|92784.1|92844.4|92794.4|92856.6|92795.8|92844.4|92784|15
1643083760000|2022-01-25 04:09:20|92844|92794|92845.1|92795.1|92845.5|92795.5|92843.9|92793.9|11
1643083770000|2022-01-25 04:09:30|92844.5|92794.5|92846.1|92796.1|92859.2|92796.5|92843.8|92784.7|14
1643083780000|2022-01-25 04:09:40|92856.4|92786.1|92844.5|92794.5|92859.6|92795.2|92841.4|92780.5|21
1643083790000|2022-01-25 04:09:50|92844.7|92794.7|92843.5|92793.5|92855.1|92794.9|92842.6|92784.8|19
1643083800000|2022-01-25 04:10:00|92843.1|92793.1|92842.7|92792.7|92844.7|92794.7|92842.5|92792.5|20
1643083810000|2022-01-25 04:10:10|92842.1|92792.1|92842.9|92792.9|92855.7|92792.9|92841.5|92782.2|11
1643083820000|2022-01-25 04:10:20|92843.1|92793.1|92858.2|92784.5|92859.8|92794.7|92843.1|92781.8|22
1643083830000|2022-01-25 04:10:30|92858.6|92783.8|92845.7|92795.7|92859.8|92796.3|92845.6|92783.8|11
1643083840000|2022-01-25 04:10:40|92845.3|92795.3|92856.3|92786.1|92858.1|92796.1|92845.3|92785.4|14
1643083850000|2022-01-25 04:10:50|92857.7|92786.3|92855.6|92781.4|92858.9|92794.7|92844.7|92781.1|15
1643083860000|2022-01-25 04:11:00|92853.6|92781.3|92856.9|92783.1|92860.6|92793|92841.4|92781.3|15
1643083870000|2022-01-25 04:11:10|92856|92783.7|92845.6|92795.6|92856|92795.6|92842.4|92782.6|25
1643083880000|2022-01-25 04:11:20|92845.7|92795.7|92844.7|92794.7|92858.2|92795.7|92844.2|92781.4|16
1643083890000|2022-01-25 04:11:30|92845.2|92795.2|92845.6|92795.6|92856.2|92796.2|92844.1|92785.6|19
1643083900000|2022-01-25 04:11:40|92845.7|92795.7|92846.5|92796.5|92846.5|92796.5|92844.5|92794.5|15
1643083910000|2022-01-25 04:11:50|92846.6|92796.6|92845|92795|92846.6|92796.6|92843.9|92793.9|18
1643083920000|2022-01-25 04:12:00|92844.6|92794.6|92843.5|92793.5|92844.6|92794.6|92843.3|92793.3|16
1643083930000|2022-01-25 04:12:10|92842.7|92792.7|92855.6|92780.5|92855.9|92794.9|92842.7|92780.5|23
1643083940000|2022-01-25 04:12:20|92842.2|92792.2|92846.7|92796.7|92857.5|92796.7|92842.2|92782.2|12
1643083950000|2022-01-25 04:12:30|92847.2|92797.2|92844.4|92794.4|92857.2|92797.2|92844.4|92785.5|23
1643083960000|2022-01-25 04:12:40|92844.9|92794.9|92844.5|92794.5|92855.8|92795.3|92843.3|92784.4|18
1643083970000|2022-01-25 04:12:50|92854.5|92784.5|92865.9|92783.6|92865.9|92797.2|92843.6|92782.5|20
1643083980000|2022-01-25 04:13:00|92857.6|92785.8|92845.4|92795.4|92860|92797.3|92842.5|92785.8|20
1643083990000|2022-01-25 04:13:10|92844.7|92794.7|92849.2|92799.2|92858.1|92799.7|92842.5|92785.8|29
1643084000000|2022-01-25 04:13:20|92848.8|92798.8|92863.9|92788.9|92864.3|92801.7|92848.8|92787.7|16
1643084010000|2022-01-25 04:13:30|92863.7|92788.8|92861.3|92789.3|92864.5|92799.4|92849|92787.9|19
1643084020000|2022-01-25 04:13:40|92850.1|92800.1|92862.5|92787.3|92864.4|92800.2|92849.3|92787.3|14
1643084030000|2022-01-25 04:13:50|92864|92786.9|92851.9|92801.9|92865.8|92801.9|92849.3|92786.3|17
1643084040000|2022-01-25 04:14:00|92863.1|92793|92850.9|92800.9|92863.1|92801.8|92850.8|92791.3|16
1643084050000|2022-01-25 04:14:10|92851.1|92801.1|92851.5|92801.5|92852.3|92802.3|92849.7|92799.7|12
1643084060000|2022-01-25 04:14:20|92851.8|92801.8|92865.7|92786.7|92865.7|92803.1|92851.8|92786.7|18
1643084070000|2022-01-25 04:14:30|92862.3|92789.7|92851|92801|92864|92801.5|92850.4|92787.4|24
1643084080000|2022-01-25 04:14:40|92851.1|92801.1|92862|92786.8|92866.2|92801.1|92847.3|92786.8|22
1643084090000|2022-01-25 04:14:50|92860.4|92788.9|92864.4|92786.9|92867.8|92790.3|92860.4|92786.8|7
1643084100000|2022-01-25 04:15:00|92867.3|92787.1|92860.5|92788.5|92867.3|92800.3|92849.9|92786.5|23
1643084110000|2022-01-25 04:15:10|92862.2|92788.1|92861.5|92788.7|92863.1|92789.1|92860.3|92786.3|24
1643084120000|2022-01-25 04:15:20|92861.6|92789|92848.3|92798.3|92862|92798.9|92848.2|92788.2|12
1643084130000|2022-01-25 04:15:30|92848.7|92798.7|92862.1|92787.2|92863.1|92798.7|92848.2|92787.2|9
1643084140000|2022-01-25 04:15:40|92861.9|92788.7|92864.4|92789.7|92866.2|92789.7|92861.3|92786.8|8
1643084150000|2022-01-25 04:15:50|92864.8|92790.6|92840.1|92790.1|92864.8|92797.2|92840.1|92779.1|25
1643084160000|2022-01-25 04:16:00|92840.7|92790.7|92843.3|92793.3|92856.4|92794.5|92840.5|92782.6|24
1643084170000|2022-01-25 04:16:10|92853.2|92782.7|92853.6|92783.1|92854.5|92793.3|92843.1|92780.9|8
1643084180000|2022-01-25 04:16:20|92844.2|92794.2|92841.3|92791.3|92844.9|92794.9|92840.9|92790.9|14
1643084190000|2022-01-25 04:16:30|92841.2|92791.2|92852.8|92778.5|92855.8|92791.4|92840.9|92776.7|17
1643084200000|2022-01-25 04:16:40|92853.3|92777.4|92850.5|92778.8|92853.4|92789.9|92836.9|92775.6|23
1643084210000|2022-01-25 04:16:50|92854.4|92778.6|92847.1|92777.1|92854.4|92788.3|92836.1|92777.1|15
1643084220000|2022-01-25 04:17:00|92836.8|92786.8|92836.6|92786.6|92850|92787.5|92836.6|92777.4|11
1643084230000|2022-01-25 04:17:10|92836.5|92786.5|92852.7|92776.1|92852.7|92787.7|92836.5|92776.1|12
1643084240000|2022-01-25 04:17:20|92850.5|92777|92851.8|92773.1|92852.5|92787.6|92834.4|92771.9|18
1643084250000|2022-01-25 04:17:30|92852|92774.4|92851.3|92774.7|92855.2|92774.7|92851|92772.3|5
1643084260000|2022-01-25 04:17:40|92848.4|92777.4|92836.3|92786.3|92852.2|92786.3|92836|92773.7|31
1643084270000|2022-01-25 04:17:50|92848.2|92775.3|92847|92776.8|92851.5|92787.1|92836.1|92772.8|16
1643084280000|2022-01-25 04:18:00|92851.7|92773.8|92848|92775.2|92852.2|92786.2|92836.2|92772.4|12
1643084290000|2022-01-25 04:18:10|92836.4|92786.4|92850.2|92774.6|92852.6|92786.4|92836.4|92773.4|19
1643084300000|2022-01-25 04:18:20|92849|92773.7|92848.2|92774.5|92862.1|92786.5|92836|92767.5|20
1643084310000|2022-01-25 04:18:30|92848.9|92774|92850|92775.8|92850.5|92787.9|92834.5|92774|17
1643084320000|2022-01-25 04:18:40|92852.2|92774.4|92850.5|92774.2|92852.7|92786.6|92835.2|92772.4|12
1643084330000|2022-01-25 04:18:50|92849.4|92774.7|92835.6|92785.6|92849.4|92785.8|92835.6|92774.7|12
1643084340000|2022-01-25 04:19:00|92835.9|92785.9|92850.1|92774.2|92850.2|92786.6|92835.9|92774.2|12
1643084350000|2022-01-25 04:19:10|92847.6|92774.9|92850.1|92774.2|92850.8|92787.5|92837.2|92774.2|11
1643084360000|2022-01-25 04:19:20|92850.4|92774.9|92857.3|92776.7|92857.3|92791.2|92835.2|92774.9|14
1643084370000|2022-01-25 04:19:30|92852.1|92776.1|92853|92782.3|92854.3|92782.3|92850|92776.1|9
1643084380000|2022-01-25 04:19:40|92852.7|92781.7|92850.5|92776.6|92853.1|92791.3|92840.8|92776.1|22
1643084390000|2022-01-25 04:19:50|92847.6|92776.9|92849.5|92776.4|92849.5|92777.3|92847.6|92775.3|7
1643084400000|2022-01-25 04:20:00|92850.9|92778.3|92849.5|92777.7|92850.9|92788.5|92835.9|92776.3|15
1643084410000|2022-01-25 04:20:10|92849.9|92778.7|92846.7|92775.7|92849.9|92787.5|92836|92775.4|13
1643084420000|2022-01-25 04:20:20|92836.9|92786.9|92849.2|92776.5|92849.2|92788.4|92836.4|92776.4|5
1643084430000|2022-01-25 04:20:30|92848.2|92775.6|92853.2|92780.5|92854.1|92787.6|92836.1|92775.4|22
1643084440000|2022-01-25 04:20:40|92851.6|92780.3|92852|92780.4|92854.6|92781.3|92851.6|92779.5|18
1643084450000|2022-01-25 04:20:50|92854.1|92778.6|92852.2|92778.9|92854.6|92790.6|92840.2|92777.8|10
1643084460000|2022-01-25 04:21:00|92851.9|92789.4|92852|92781.6|92853|92792.1|92839.4|92779.6|17
1643084470000|2022-01-25 04:21:10|92841.5|92791.5|92853.2|92781.7|92853.2|92792|92839.7|92781.5|16
1643084480000|2022-01-25 04:21:20|92852.1|92779.3|92840.2|92790.2|92854.3|92791.5|92840.2|92779.3|22
1643084490000|2022-01-25 04:21:30|92854.2|92775.7|92838.1|92788.1|92854.2|92791.1|92835.7|92775.7|15
1643084500000|2022-01-25 04:21:40|92837.2|92787.2|92849.1|92770.8|92853.6|92787.5|92834.9|92770.8|20
1643084510000|2022-01-25 04:21:50|92856.1|92767.2|92829.5|92755.2|92856.1|92782.2|92823.2|92755.2|31
1643084520000|2022-01-25 04:22:00|92831.8|92755.6|92833.3|92761.1|92849.3|92772.8|92817.6|92749.2|29
1643084530000|2022-01-25 04:22:10|92833.6|92759.8|92840.8|92759.5|92840.8|92773.6|92823.6|92756.6|15
1643084540000|2022-01-25 04:22:20|92839.3|92760.4|92843.3|92759.2|92844.3|92763.2|92837.2|92756.8|23
1643084550000|2022-01-25 04:22:30|92843.2|92759.1|92840.6|92760.9|92845|92761.8|92836.6|92759.1|16
1643084560000|2022-01-25 04:22:40|92843|92759.8|92839.1|92764.4|92843.7|92774.2|92824.2|92759.5|21
1643084570000|2022-01-25 04:22:50|92841.2|92763.4|92838.5|92760.6|92841.2|92763.8|92835.7|92760.6|11
1643084580000|2022-01-25 04:23:00|92837.9|92762.6|92844.2|92764.1|92847.1|92767.5|92837.9|92760.7|26
1643084590000|2022-01-25 04:23:10|92842.1|92764.8|92838.1|92759.4|92845.2|92765.1|92838.1|92759.4|18
1643084600000|2022-01-25 04:23:20|92838.6|92759.8|92842|92762|92843.6|92764.6|92837.6|92758.6|27
1643084610000|2022-01-25 04:23:30|92842.1|92762.1|92840.9|92759.8|92846.6|92762.4|92840.1|92759.7|16
1643084620000|2022-01-25 04:23:40|92845.8|92758.9|92845.1|92759.3|92845.8|92762.3|92841.2|92758|21
1643084630000|2022-01-25 04:23:50|92845.4|92759.6|92835.3|92761.9|92845.4|92762.2|92835.2|92759|13
1643084640000|2022-01-25 04:24:00|92835|92762.9|92850.2|92761.3|92850.2|92766.2|92835|92761.3|21
1643084650000|2022-01-25 04:24:10|92837.8|92761.1|92843|92762|92843.5|92764|92837.8|92758.3|20
1643084660000|2022-01-25 04:24:20|92841.3|92762.9|92845.7|92759.6|92846.7|92762.9|92841.3|92758.6|12
1643084670000|2022-01-25 04:24:30|92842.9|92760.6|92846.2|92758.6|92846.2|92761.8|92839|92758.2|17
1643084680000|2022-01-25 04:24:40|92843.4|92759.1|92852.6|92755.5|92852.6|92759.1|92843.3|92755.5|11
1643084690000|2022-01-25 04:24:50|92843.9|92755.6|92839.7|92768.7|92855.7|92768.9|92839.7|92754.1|19
1643084700000|2022-01-25 04:25:00|92847.8|92768.4|92838.1|92762.3|92847.8|92768.8|92836|92761|27
1643084710000|2022-01-25 04:25:10|92837.6|92761.4|92838.2|92759.6|92842.5|92761.4|92837.6|92757.4|16
1643084720000|2022-01-25 04:25:20|92839.7|92758.9|92819.6|92769.6|92841|92769.7|92819.6|92751.1|29
1643084730000|2022-01-25 04:25:30|92829.7|92759.7|92831|92755.9|92836.2|92770.3|92820|92752.7|33
1643084740000|2022-01-25 04:25:40|92829.9|92756.4|92832.4|92756.2|92835.1|92757.4|92828.8|92754.5|15
1643084750000|2022-01-25 04:25:50|92832.3|92755|92828.3|92753.8|92834.5|92764.1|92812.6|92752.5|26
1643084760000|2022-01-25 04:26:00|92828.4|92753.9|92821.1|92747.6|92833|92763.2|92810.7|92746.4|52
1643084770000|2022-01-25 04:26:10|92825.8|92746.9|92826|92752.2|92827.3|92759.2|92809|92743.9|37
1643084780000|2022-01-25 04:26:20|92829.2|92750.3|92826.2|92751.7|92829.2|92755.4|92826.2|92749.8|25
1643084790000|2022-01-25 04:26:30|92825.6|92751.8|92826.3|92750.3|92827.1|92753|92824.7|92748.3|31
1643084800000|2022-01-25 04:26:40|92826.6|92749.6|92824.4|92750.1|92830.4|92761.2|92810.1|92747.1|39
1643084810000|2022-01-25 04:26:50|92826.5|92747|92827.7|92742.7|92828.1|92751.1|92821.9|92742.2|44
1643084820000|2022-01-25 04:27:00|92827.2|92742.8|92833.3|92756.1|92839.7|92756.1|92825.5|92740.2|40
1643084830000|2022-01-25 04:27:10|92835.3|92754.8|92836.6|92751.6|92842.3|92757.3|92832.5|92750.8|32
1643084840000|2022-01-25 04:27:20|92838.1|92750.6|92833.5|92752.9|92838.1|92753.8|92831.7|92749.7|16
1643084850000|2022-01-25 04:27:30|92832.5|92753.4|92835.1|92750.6|92835.1|92753.4|92831.4|92750.6|10
1643084860000|2022-01-25 04:27:40|92832.5|92751.7|92830.1|92753.2|92838.8|92753.9|92829|92748.7|23
1643084870000|2022-01-25 04:27:50|92829.9|92753.7|92836.5|92756.1|92837.9|92756.1|92827.2|92747.7|37
1643084880000|2022-01-25 04:28:00|92835.1|92756.7|92836.4|92753.4|92838|92758|92832.9|92752.2|23
1643084890000|2022-01-25 04:28:10|92839.3|92754.6|92839.4|92754.7|92845.7|92758.9|92835.7|92750|20
1643084900000|2022-01-25 04:28:20|92839.5|92754.6|92835.7|92754|92840.5|92754.9|92833.1|92750.7|25
1643084910000|2022-01-25 04:28:30|92830.7|92757.9|92828.8|92754.7|92834.9|92759.2|92828.1|92752.2|20
1643084920000|2022-01-25 04:28:40|92830.1|92753.7|92828.9|92752|92835.2|92755.8|92828.9|92750.5|27
1643084930000|2022-01-25 04:28:50|92829.8|92750.5|92816.9|92766.9|92829.8|92768.1|92815|92748.9|11
1643084940000|2022-01-25 04:29:00|92816.6|92766.6|92834.4|92752.7|92836.6|92768.2|92816.6|92751|32
1643084950000|2022-01-25 04:29:10|92833.2|92754.4|92823.2|92746.2|92836.1|92764.6|92808.9|92743.9|29
1643084960000|2022-01-25 04:29:20|92807.1|92757.1|92799.5|92749.5|92821.7|92757.1|92796.7|92736.2|34
1643084970000|2022-01-25 04:29:30|92808.9|92737.3|92818.2|92741.5|92820.2|92752.1|92799.6|92737.3|23
1643084980000|2022-01-25 04:29:40|92815.1|92742.7|92800.8|92750.8|92820.1|92753.9|92800.3|92740.9|27
1643084990000|2022-01-25 04:29:50|92814.2|92742.4|92816.4|92741.9|92826.6|92755.1|92801.1|92738.5|36
1643085000000|2022-01-25 04:30:00|92816.6|92741.2|92810.6|92760.6|92821.4|92761|92800.3|92739.6|40
1643085010000|2022-01-25 04:30:10|92810.5|92760.5|92812.3|92762.3|92828.4|92762.5|92809.8|92747.5|21
1643085020000|2022-01-25 04:30:20|92810.4|92760.4|92807.8|92757.8|92824.5|92760.4|92807.5|92748.2|32
1643085030000|2022-01-25 04:30:30|92808.7|92758.7|92810.5|92760.5|92822.4|92760.5|92808.3|92747.1|17
1643085040000|2022-01-25 04:30:40|92810.7|92760.7|92818.7|92745|92824.2|92760.7|92805.8|92745|22
1643085050000|2022-01-25 04:30:50|92819.6|92747.5|92820.9|92747.6|92824.7|92757.4|92806.3|92744.7|22
1643085060000|2022-01-25 04:31:00|92821.8|92750.5|92826.5|92750.6|92826.5|92762.2|92810.5|92749.3|31
1643085070000|2022-01-25 04:31:10|92824.8|92751|92840.4|92763.1|92841.5|92764|92812.4|92748.3|35
1643085080000|2022-01-25 04:31:20|92839.8|92762.6|92841.7|92771.4|92845.6|92780.7|92829.6|92760.1|26
1643085090000|2022-01-25 04:31:30|92843.2|92771.1|92846.8|92774.1|92851|92774.1|92839.1|92767.3|36
1643085100000|2022-01-25 04:31:40|92853.4|92771.1|92853.7|92770.6|92855.1|92772.2|92850.4|92768.2|16
1643085110000|2022-01-25 04:31:50|92855.7|92769.1|92850|92771.5|92855.7|92772.6|92848.8|92769.1|21
1643085120000|2022-01-25 04:32:00|92853.1|92771|92850|92773.8|92853.1|92774.3|92848.6|92768.8|14
1643085130000|2022-01-25 04:32:10|92853.3|92772.7|92851|92771.9|92853.6|92775.3|92850|92769.3|7
1643085140000|2022-01-25 04:32:20|92846.4|92774.8|92845.1|92774.4|92854.3|92774.8|92844.6|92770.5|24
1643085150000|2022-01-25 04:32:30|92844.8|92774.1|92853.4|92773|92854|92776.4|92844.8|92770.1|11
1643085160000|2022-01-25 04:32:40|92853|92769.3|92851.6|92769.8|92855.5|92774.1|92849.1|92769.3|17
1643085170000|2022-01-25 04:32:50|92852.6|92769|92845.2|92771.1|92855.7|92772.5|92845.2|92768|19
1643085180000|2022-01-25 04:33:00|92849.4|92771.2|92853|92768.3|92853|92773.2|92846.6|92768.3|19
1643085190000|2022-01-25 04:33:10|92852.5|92767.8|92846.5|92772.7|92852.5|92772.7|92846.5|92767.8|9
1643085200000|2022-01-25 04:33:20|92850.7|92771.6|92846.5|92774|92852.5|92774.3|92846.4|92769.7|18
1643085210000|2022-01-25 04:33:30|92846.1|92774.4|92846.1|92773.6|92850.9|92774.6|92846.1|92771.1|15
1643085220000|2022-01-25 04:33:40|92847.2|92771.1|92846.4|92771.5|92848.2|92773.8|92845.7|92769|12
1643085230000|2022-01-25 04:33:50|92844.9|92772.1|92850.7|92772.5|92850.7|92773.8|92843.8|92770.5|18
1643085240000|2022-01-25 04:34:00|92850.6|92772.4|92836.2|92786.2|92853.4|92786.2|92832.5|92770.6|18
1643085250000|2022-01-25 04:34:10|92847|92769.3|92852.9|92775|92853.3|92786.6|92831.6|92768|23
1643085260000|2022-01-25 04:34:20|92848.8|92774.2|92848.1|92773.1|92852.7|92786.5|92836.3|92768.5|30
1643085270000|2022-01-25 04:34:30|92848|92773|92852.3|92772|92852.3|92774.3|92848|92771.2|23
1643085280000|2022-01-25 04:34:40|92850.9|92771.8|92851.2|92777.8|92852.7|92778|92847|92768.7|27
1643085290000|2022-01-25 04:34:50|92852.3|92779.5|92852.2|92777.6|92858.3|92789.6|92837.2|92775.8|31
1643085300000|2022-01-25 04:35:00|92851.9|92778.9|92853.3|92779.6|92859|92792.9|92842.1|92776.9|47
1643085310000|2022-01-25 04:35:10|92854.1|92778.7|92854|92782.2|92856.8|92782.2|92853.7|92778.7|20
1643085320000|2022-01-25 04:35:20|92855.1|92781.3|92854|92781.4|92857.3|92782.6|92853.6|92780.6|18
1643085330000|2022-01-25 04:35:30|92855.7|92775|92860.5|92780.3|92865.2|92780.3|92850.3|92771.9|16
1643085340000|2022-01-25 04:35:40|92861.7|92774.1|92857.7|92778.3|92862.6|92781.9|92854.2|92774.1|9
1643085350000|2022-01-25 04:35:50|92856.2|92779.6|92856.7|92782.6|92859|92783.8|92855.1|92778.6|16
1643085360000|2022-01-25 04:36:00|92856.5|92782.3|92854.1|92779.9|92859|92782.8|92853|92775.8|22
1643085370000|2022-01-25 04:36:10|92853|92781.1|92854.5|92783.3|92856.4|92783.4|92853|92778|24
1643085380000|2022-01-25 04:36:20|92855|92782.7|92847.5|92797.5|92861.8|92797.9|92846.9|92782.1|28
1643085390000|2022-01-25 04:36:30|92847.9|92797.9|92862.8|92789.6|92864.8|92797.9|92847.1|92786.1|49
1643085400000|2022-01-25 04:36:40|92860|92789.4|92863.3|92792.8|92864.5|92802.3|92851.8|92788.3|18
1643085410000|2022-01-25 04:36:50|92853.2|92803.2|92866.8|92794|92868.4|92803.4|92853.1|92790.7|28
1643085420000|2022-01-25 04:37:00|92866.4|92794.8|92859|92809|92870.3|92811|92854.9|92793.8|47
1643085430000|2022-01-25 04:37:10|92860.3|92810.3|92862|92790.5|92870|92810.3|92850.7|92789|41
1643085440000|2022-01-25 04:37:20|92862.2|92791.2|92861.2|92788.4|92863.6|92804.6|92851.9|92787.2|37
1643085450000|2022-01-25 04:37:30|92861.9|92787|92853.5|92803.5|92862.5|92803.8|92850.6|92787|30
1643085460000|2022-01-25 04:37:40|92853.1|92803.1|92858.8|92808.8|92865.8|92810.3|92848|92788.7|37
1643085470000|2022-01-25 04:37:50|92860.7|92810.7|92857.7|92807.7|92863.9|92813.9|92857.5|92807.5|27
1643085480000|2022-01-25 04:38:00|92857.8|92807.8|92859|92809|92870|92810.1|92857.8|92797.7|13
1643085490000|2022-01-25 04:38:10|92859.1|92809.1|92859.8|92809.8|92860.2|92810.2|92859.1|92809.1|17
1643085500000|2022-01-25 04:38:20|92859.5|92809.5|92857.7|92807.7|92859.5|92809.5|92856.4|92806.4|9
1643085510000|2022-01-25 04:38:30|92857.8|92807.8|92858.3|92808.3|92859.7|92809.7|92856.5|92806.5|19
1643085520000|2022-01-25 04:38:40|92858.5|92808.5|92860.4|92810.4|92861.7|92811.7|92857.2|92807.2|24
1643085530000|2022-01-25 04:38:50|92860.5|92810.5|92857.5|92807.5|92869.5|92810.5|92856.4|92797.3|23
1643085540000|2022-01-25 04:39:00|92857.9|92807.9|92858.1|92808.1|92859.4|92809.4|92857.9|92807.9|19
1643085550000|2022-01-25 04:39:10|92857.9|92807.9|92859|92809|92859.1|92809.1|92857.5|92807.5|19
1643085560000|2022-01-25 04:39:20|92859.2|92809.2|92860.2|92810.2|92860.6|92810.6|92859.2|92809.2|20
1643085570000|2022-01-25 04:39:30|92861.1|92811.1|92860.8|92810.8|92861.7|92811.7|92859.7|92809.7|17
1643085580000|2022-01-25 04:39:40|92861.1|92811.1|92859.3|92809.3|92861.1|92811.1|92856.9|92806.9|15
1643085590000|2022-01-25 04:39:50|92859.5|92809.5|92861.3|92811.3|92862.5|92812.5|92859.5|92809.5|12
1643085600000|2022-01-25 04:40:00|92861.1|92811.1|92860.6|92810.6|92861.3|92811.3|92856.9|92806.9|28
1643085610000|2022-01-25 04:40:10|92861.2|92811.2|92865.3|92815.3|92866|92816|92860.4|92810.4|24
1643085620000|2022-01-25 04:40:20|92864.8|92814.8|92861.4|92811.4|92864.8|92814.8|92858.7|92808.7|27
1643085630000|2022-01-25 04:40:30|92861.6|92811.6|92859.5|92809.5|92862|92812|92859.5|92809.5|15
1643085640000|2022-01-25 04:40:40|92860|92810|92861.6|92811.6|92861.6|92811.6|92860|92810|14
1643085650000|2022-01-25 04:40:50|92861.5|92811.5|92860.1|92810.1|92862.8|92812.8|92858.7|92808.7|19
1643085660000|2022-01-25 04:41:00|92861.2|92811.2|92860.3|92810.3|92861.2|92811.2|92859.6|92809.6|15
1643085670000|2022-01-25 04:41:10|92860.2|92810.2|92860.8|92810.8|92861|92811|92859.6|92809.6|12
1643085680000|2022-01-25 04:41:20|92861.9|92811.9|92857.3|92807.3|92862.5|92812.5|92855.7|92805.7|11
1643085690000|2022-01-25 04:41:30|92859.2|92809.2|92859.5|92809.5|92861|92811|92859.2|92809.2|9
1643085700000|2022-01-25 04:41:40|92858.9|92808.9|92860.1|92810.1|92863|92813|92858.9|92808.9|18
1643085710000|2022-01-25 04:41:50|92860.3|92810.3|92864.8|92814.8|92865.2|92815.2|92860.2|92810.2|23
1643085720000|2022-01-25 04:42:00|92864.7|92814.7|92866.4|92816.4|92866.9|92816.9|92864.3|92814.3|20
1643085730000|2022-01-25 04:42:10|92866.5|92816.5|92866.1|92816.1|92867.5|92817.5|92864.6|92814.6|29
1643085740000|2022-01-25 04:42:20|92865.9|92815.9|92868.8|92818.8|92871.9|92821.9|92865.9|92815.9|30
1643085750000|2022-01-25 04:42:30|92871.4|92821.4|92871.8|92821.8|92872.3|92822.3|92867.1|92817.1|35
1643085760000|2022-01-25 04:42:40|92871.5|92821.5|92872.2|92822.2|92872.3|92822.3|92871.5|92821.5|9
1643085770000|2022-01-25 04:42:50|92872.1|92822.1|92871.8|92821.8|92873.7|92823.7|92871.8|92821.8|11
1643085780000|2022-01-25 04:43:00|92871.9|92821.9|92871.7|92821.7|92872.2|92822.2|92868.2|92818.2|13
1643085790000|2022-01-25 04:43:10|92871.4|92821.4|92873.6|92823.6|92873.7|92823.7|92871.4|92821.4|22
1643085800000|2022-01-25 04:43:20|92873.4|92823.4|92874.4|92824.4|92875.6|92825.6|92873.4|92823.4|12
1643085810000|2022-01-25 04:43:30|92873.2|92823.2|92868.6|92818.6|92874.4|92824.4|92864.7|92814.7|30
1643085820000|2022-01-25 04:43:40|92866.8|92816.8|92866.3|92816.3|92867.5|92817.5|92864|92814|28
1643085830000|2022-01-25 04:43:50|92865.8|92815.8|92865.9|92815.9|92866|92816|92854.9|92795.4|32
1643085840000|2022-01-25 04:44:00|92863.2|92813.2|92864.5|92814.5|92864.7|92814.7|92860.8|92810.8|36
1643085850000|2022-01-25 04:44:10|92864.7|92814.7|92875.1|92825.1|92875.9|92825.9|92863.1|92813.1|28
1643085860000|2022-01-25 04:44:20|92875.7|92825.7|92870.6|92820.6|92877.4|92825.7|92862.8|92803.6|34
1643085870000|2022-01-25 04:44:30|92873.6|92823.6|92867.6|92817.6|92873.6|92823.6|92864.7|92814.7|25
1643085880000|2022-01-25 04:44:40|92867.7|92817.7|92859.2|92809.2|92870.8|92817.7|92857|92798.8|35
1643085890000|2022-01-25 04:44:50|92858.8|92808.8|92860.7|92810.7|92872.6|92811.4|92857.9|92798.1|24
1643085900000|2022-01-25 04:45:00|92871.9|92801.5|92862.7|92812.7|92871.9|92813.5|92860.8|92801.5|27
1643085910000|2022-01-25 04:45:10|92862.8|92812.8|92860.6|92810.6|92863.8|92813.8|92859.9|92809.9|27
1643085920000|2022-01-25 04:45:20|92861.7|92811.7|92861.2|92811.2|92862|92812|92858.7|92808.7|24
1643085930000|2022-01-25 04:45:30|92873|92800.8|92860.4|92810.4|92875.9|92812|92858.4|92800|30
1643085940000|2022-01-25 04:45:40|92861.1|92811.1|92859.8|92809.8|92861.4|92811.4|92859.6|92809.6|24
1643085950000|2022-01-25 04:45:50|92861.1|92811.1|92861.9|92811.9|92862.8|92812.8|92859.2|92809.2|19
1643085960000|2022-01-25 04:46:00|92860.5|92810.5|92862.4|92812.4|92864.4|92814.4|92859.9|92809.9|17
1643085970000|2022-01-25 04:46:10|92862.9|92812.9|92860.4|92810.4|92862.9|92812.9|92858.5|92808.5|17
1643085980000|2022-01-25 04:46:20|92859.2|92809.2|92860.4|92810.4|92862.8|92812.8|92858.7|92808.7|20
1643085990000|2022-01-25 04:46:30|92858|92808|92860.3|92810.3|92862.1|92812.1|92858|92808|15
1643086000000|2022-01-25 04:46:40|92860.1|92810.1|92859.4|92809.4|92860.5|92810.5|92859.4|92809.4|11
1643086010000|2022-01-25 04:46:50|92857.2|92807.2|92858.3|92808.3|92872.7|92812.2|92857.2|92795.8|13
1643086020000|2022-01-25 04:47:00|92857.9|92807.9|92863.1|92813.1|92864.5|92814.5|92857.9|92807.9|18
1643086030000|2022-01-25 04:47:10|92863.5|92813.5|92859.4|92809.4|92863.9|92813.9|92859.4|92809.4|12
1643086040000|2022-01-25 04:47:20|92860.7|92810.7|92863.2|92813.2|92863.2|92813.2|92854.2|92804.2|20
1643086050000|2022-01-25 04:47:30|92882.7|92806|92856.5|92806.5|92882.7|92811.4|92855.9|92802.6|24
1643086060000|2022-01-25 04:47:40|92856.6|92806.6|92857.8|92807.8|92857.8|92807.8|92856.5|92806.5|6
1643086070000|2022-01-25 04:47:50|92857|92807|92858|92808|92858|92808|92855.6|92805.6|9
1643086080000|2022-01-25 04:48:00|92858.1|92808.1|92857.6|92807.6|92859.5|92809.5|92854.5|92804.5|16
1643086090000|2022-01-25 04:48:10|92860.7|92810.7|92859.7|92809.7|92861.5|92811.5|92855.8|92805.8|21
1643086100000|2022-01-25 04:48:20|92861.8|92811.8|92862|92812|92862.8|92812.8|92859.8|92809.8|22
1643086110000|2022-01-25 04:48:30|92861.2|92811.2|92858.3|92808.3|92869.7|92811.4|92858.3|92799.2|18
1643086120000|2022-01-25 04:48:40|92857.2|92807.2|92857.5|92807.5|92859.9|92809.9|92855.5|92805.5|27
1643086130000|2022-01-25 04:48:50|92857.1|92807.1|92857.9|92807.9|92858|92808|92855.2|92805.2|19
1643086140000|2022-01-25 04:49:00|92857.8|92807.8|92857.3|92807.3|92858|92808|92855.6|92805.6|18
1643086150000|2022-01-25 04:49:10|92856.4|92806.4|92857.5|92807.5|92858.9|92808.9|92855.6|92805.6|24
1643086160000|2022-01-25 04:49:20|92858.3|92808.3|92858.2|92808.2|92859.8|92809.8|92855.6|92805.6|17
1643086170000|2022-01-25 04:49:30|92860.3|92810.3|92860|92810|92860.3|92810.3|92855.3|92805.3|24
1643086180000|2022-01-25 04:49:40|92859.8|92809.8|92860.1|92810.1|92861.8|92811.8|92858.5|92808.5|23
1643086190000|2022-01-25 04:49:50|92860.8|92810.8|92857|92807|92860.8|92810.8|92857|92807|29
1643086200000|2022-01-25 04:50:00|92857.3|92807.3|92859.3|92809.3|92859.4|92809.4|92856.5|92806.5|23
1643086210000|2022-01-25 04:50:10|92859.2|92809.2|92854.7|92804.7|92860.2|92810.2|92853.2|92803.2|44
1643086220000|2022-01-25 04:50:20|92856.4|92806.4|92857.4|92807.4|92859.1|92809.1|92854.7|92804.7|19
1643086230000|2022-01-25 04:50:30|92858.4|92808.4|92857.6|92807.6|92879.6|92811.4|92855.2|92799.1|26
1643086240000|2022-01-25 04:50:40|92858.2|92808.2|92859.6|92809.6|92859.7|92809.7|92855.3|92805.3|33
1643086250000|2022-01-25 04:50:50|92857.8|92807.8|92857.7|92807.7|92858.2|92808.2|92854.6|92804.6|25
1643086260000|2022-01-25 04:51:00|92857.3|92807.3|92858.8|92808.8|92859.8|92809.8|92857|92807|25
1643086270000|2022-01-25 04:51:10|92859|92809|92873.2|92798.5|92873.2|92812.8|92858.1|92798.5|20
1643086280000|2022-01-25 04:51:20|92863.4|92813.4|92860.9|92810.9|92863.6|92813.6|92860.2|92810.2|16
1643086290000|2022-01-25 04:51:30|92860.7|92810.7|92858.5|92808.5|92860.7|92810.7|92855.7|92805.7|27
1643086300000|2022-01-25 04:51:40|92859|92809|92860.4|92810.4|92860.9|92810.9|92858.9|92808.9|12
1643086310000|2022-01-25 04:51:50|92860.3|92810.3|92855|92805|92866.1|92811|92854.2|92794.4|26
1643086320000|2022-01-25 04:52:00|92855.2|92805.2|92860.9|92810.9|92861.8|92811.8|92855.2|92805.2|27
1643086330000|2022-01-25 04:52:10|92860.6|92810.6|92858.1|92808.1|92861.9|92811.9|92856.4|92806.4|22
1643086340000|2022-01-25 04:52:20|92857.3|92807.3|92860.3|92810.3|92861|92811|92857.3|92807.3|26
1643086350000|2022-01-25 04:52:30|92859.7|92809.7|92859|92809|92860.8|92810.8|92854.2|92804.2|31
1643086360000|2022-01-25 04:52:40|92858.5|92808.5|92859.4|92809.4|92860.3|92810.3|92858.2|92808.2|22
1643086370000|2022-01-25 04:52:50|92859.5|92809.5|92852.8|92802.8|92869.1|92813.3|92852.8|92793.4|48
1643086380000|2022-01-25 04:53:00|92853.4|92803.4|92859.7|92809.7|92859.7|92809.7|92850.7|92800.7|46
1643086390000|2022-01-25 04:53:10|92859.6|92809.6|92855.6|92805.6|92859.7|92809.7|92854.3|92804.3|26
1643086400000|2022-01-25 04:53:20|92855.7|92805.7|92856.6|92806.6|92856.8|92806.8|92854.6|92804.6|15
1643086410000|2022-01-25 04:53:30|92857.3|92807.3|92864.2|92793.5|92868.6|92807.7|92851.3|92789.8|20
1643086420000|2022-01-25 04:53:40|92852.9|92802.9|92852.5|92802.5|92856.2|92806.2|92851.3|92801.3|29
1643086430000|2022-01-25 04:53:50|92852.9|92802.9|92854|92804|92854.4|92804.4|92852.3|92802.3|17
1643086440000|2022-01-25 04:54:00|92852.9|92802.9|92853.3|92803.3|92853.5|92803.5|92852.1|92802.1|8
1643086450000|2022-01-25 04:54:10|92853.5|92803.5|92850.7|92800.7|92853.9|92803.9|92850.5|92800.5|22
1643086460000|2022-01-25 04:54:20|92850.5|92800.5|92851|92801|92853.2|92803.2|92849.8|92799.8|27
1643086470000|2022-01-25 04:54:30|92850.9|92800.9|92850.3|92800.3|92852.8|92802.8|92850.2|92800.2|28
1643086480000|2022-01-25 04:54:40|92849.9|92799.9|92851|92801|92852.3|92802.3|92849.8|92799.8|13
1643086490000|2022-01-25 04:54:50|92850.8|92800.8|92853|92803|92853.4|92803.4|92850.7|92800.7|20
1643086500000|2022-01-25 04:55:00|92854.8|92804.8|92850.7|92800.7|92866.3|92805.2|92850.7|92795.7|27
1643086510000|2022-01-25 04:55:10|92850.6|92800.6|92850.3|92800.3|92852.2|92802.2|92849.7|92799.7|18
1643086520000|2022-01-25 04:55:20|92850|92800|92850.7|92800.7|92851.9|92801.9|92848.5|92798.5|19
1643086530000|2022-01-25 04:55:30|92850|92800|92847.8|92797.8|92851.7|92801.7|92846.1|92796.1|27
1643086540000|2022-01-25 04:55:40|92847.2|92797.2|92847.7|92797.7|92862.3|92800.7|92846.8|92784.4|30
1643086550000|2022-01-25 04:55:50|92848|92798|92850.1|92800.1|92851.5|92801.5|92847.6|92797.6|20
1643086560000|2022-01-25 04:56:00|92849.6|92799.6|92848.4|92798.4|92851.6|92801.6|92848.4|92798.4|23
1643086570000|2022-01-25 04:56:10|92848.3|92798.3|92850.6|92800.6|92850.6|92800.6|92848.3|92798.3|25
1643086580000|2022-01-25 04:56:20|92850.4|92800.4|92849.4|92799.4|92853.4|92803.4|92849.4|92799.4|18
1643086590000|2022-01-25 04:56:30|92849.6|92799.6|92851.6|92801.6|92865|92803.3|92849.6|92792.4|19
1643086600000|2022-01-25 04:56:40|92851.1|92801.1|92851.4|92801.4|92864.8|92802|92847.2|92791.7|15
1643086610000|2022-01-25 04:56:50|92849.6|92799.6|92852.1|92802.1|92853|92803|92849.4|92799.4|22
1643086620000|2022-01-25 04:57:00|92851.1|92801.1|92850.1|92800.1|92851.4|92801.4|92847.1|92797.1|26
1643086630000|2022-01-25 04:57:10|92849.3|92799.3|92849.1|92799.1|92849.5|92799.5|92848.4|92798.4|9
1643086640000|2022-01-25 04:57:20|92849.3|92799.3|92851.8|92801.8|92851.8|92801.8|92848.2|92798.2|21
1643086650000|2022-01-25 04:57:30|92851.3|92801.3|92850.8|92800.8|92851.3|92801.3|92848.5|92798.5|18
1643086660000|2022-01-25 04:57:40|92849.6|92799.6|92852.3|92802.3|92853.1|92803.1|92847|92797|24
1643086670000|2022-01-25 04:57:50|92865|92793|92857|92807|92870.3|92807.6|92848.8|92791.2|32
1643086680000|2022-01-25 04:58:00|92857.4|92807.4|92867.8|92797.8|92867.8|92808|92856|92797.8|27
1643086690000|2022-01-25 04:58:10|92857.5|92807.5|92854.7|92804.7|92865.9|92807.5|92851.7|92793.1|29
1643086700000|2022-01-25 04:58:20|92854.6|92804.6|92853.7|92803.7|92854.6|92804.6|92853.7|92803.7|17
1643086710000|2022-01-25 04:58:30|92853.2|92803.2|92852|92802|92854.3|92804.3|92851.5|92801.5|22
1643086720000|2022-01-25 04:58:40|92854.3|92804.3|92853.3|92803.3|92855.3|92805.3|92852.2|92802.2|25
1643086730000|2022-01-25 04:58:50|92855.6|92805.6|92853.2|92803.2|92864.3|92805.6|92852.1|92794.2|18
1643086740000|2022-01-25 04:59:00|92852.8|92802.8|92854.2|92804.2|92855.6|92805.6|92851.6|92801.6|17
1643086750000|2022-01-25 04:59:10|92851.6|92801.6|92853.3|92803.3|92853.3|92803.3|92851.6|92801.6|14
1643086760000|2022-01-25 04:59:20|92853.5|92803.5|92854|92804|92854.1|92804.1|92851.7|92801.7|8
1643086770000|2022-01-25 04:59:30|92852.4|92802.4|92852.7|92802.7|92865.8|92803.9|92850.1|92791.3|17
1643086780000|2022-01-25 04:59:40|92863.3|92792.7|92858.4|92783.9|92865.1|92800.6|92845.2|92780.9|36
1643086790000|2022-01-25 04:59:50|92847.3|92797.3|92857.5|92785.4|92857.9|92797.3|92844|92785.2|29
1643086800000|2022-01-25 05:00:00|92858.3|92786|92842.4|92792.4|92858.3|92793.5|92842.1|92782.1|34
1643086810000|2022-01-25 05:00:10|92842.3|92792.3|92844.2|92794.2|92856|92794.5|92842.3|92782.8|27
1643086820000|2022-01-25 05:00:20|92844.7|92794.7|92855.8|92782.6|92862.6|92794.9|92844.2|92779.6|20
1643086830000|2022-01-25 05:00:30|92856.6|92782.9|92848.1|92798.1|92858.4|92801.9|92841.9|92782|41
1643086840000|2022-01-25 05:00:40|92848.3|92798.3|92848.8|92798.8|92859.2|92800.7|92847.4|92788.2|31
1643086850000|2022-01-25 05:00:50|92848.3|92798.3|92849.3|92799.3|92859.7|92800.3|92847.7|92787.6|30
1643086860000|2022-01-25 05:01:00|92849.4|92799.4|92843.6|92793.6|92864.6|92799.7|92842.6|92776|33
1643086870000|2022-01-25 05:01:10|92842.5|92792.5|92856.4|92783.2|92861.6|92795.2|92842.5|92777.8|22
1643086880000|2022-01-25 05:01:20|92856.6|92784.6|92858.8|92782.1|92858.9|92785.1|92854.6|92781|27
1643086890000|2022-01-25 05:01:30|92858.9|92782.2|92847.3|92797.3|92858.9|92797.3|92846.5|92782.2|16
1643086900000|2022-01-25 05:01:40|92847.2|92797.2|92844.2|92794.2|92860.4|92799|92843.8|92784.8|17
1643086910000|2022-01-25 05:01:50|92843.9|92793.9|92855.1|92783.5|92861|92795|92842.4|92778.1|32
1643086920000|2022-01-25 05:02:00|92844|92794|92853.3|92781.3|92859.6|92794|92842.8|92776.3|31
1643086930000|2022-01-25 05:02:10|92856.1|92778.7|92854.7|92783.5|92857|92783.5|92851.5|92778.7|23
1643086940000|2022-01-25 05:02:20|92855.7|92782.8|92857.4|92781.2|92859.1|92782.8|92855.7|92780.4|9
1643086950000|2022-01-25 05:02:30|92855|92782.6|92857.1|92782.7|92857.7|92793.5|92843.3|92781.6|21
1643086960000|2022-01-25 05:02:40|92857.4|92782.1|92857|92782.3|92861.7|92784.4|92854|92779.9|46
1643086970000|2022-01-25 05:02:50|92856.7|92783|92856|92784.2|92860.5|92784.4|92856|92779.6|24
1643086980000|2022-01-25 05:03:00|92856.6|92783.8|92851.6|92779.2|92858.1|92792.9|92842.9|92778.8|45
1643086990000|2022-01-25 05:03:10|92852.5|92778.9|92853.6|92779.4|92854.2|92780.9|92851|92778.8|20
1643087000000|2022-01-25 05:03:20|92853.2|92779.1|92854|92776.8|92859.1|92788|92838|92772.8|23
1643087010000|2022-01-25 05:03:30|92853.8|92776.6|92855.6|92774.3|92860.9|92776.8|92853.1|92772.1|13
1643087020000|2022-01-25 05:03:40|92855.5|92774.4|92854.3|92777.7|92856.5|92777.9|92851.6|92774.4|19
1643087030000|2022-01-25 05:03:50|92839.3|92777.6|92855.9|92779.6|92857.8|92789.5|92839.3|92776.6|29
1643087040000|2022-01-25 05:04:00|92858.6|92777.3|92857|92777.7|92861|92781.2|92854.4|92775.8|25
1643087050000|2022-01-25 05:04:10|92856.5|92778.6|92853.8|92779|92861.6|92780.3|92851.2|92775.6|31
1643087060000|2022-01-25 05:04:20|92855.8|92779.4|92855.9|92778.4|92861.9|92779.9|92854|92775.4|18
1643087070000|2022-01-25 05:04:30|92854|92779.4|92851.3|92778.8|92855|92789.5|92839.5|92777.8|19
1643087080000|2022-01-25 05:04:40|92852.7|92778.3|92851.9|92778.6|92857.1|92791.2|92839|92774.9|21
1643087090000|2022-01-25 05:04:50|92857.2|92775.4|92853.7|92776.6|92862.1|92789.6|92837.9|92772.4|28
1643087100000|2022-01-25 05:05:00|92854.1|92776.5|92854.1|92776.4|92855|92779.2|92849.2|92775.9|24
1643087110000|2022-01-25 05:05:10|92854.6|92778.1|92837.5|92787.5|92856|92787.7|92837.4|92775.5|32
1643087120000|2022-01-25 05:05:20|92847.8|92777.3|92849.9|92776.4|92852|92788|92837.1|92776|29
1643087130000|2022-01-25 05:05:30|92849.3|92777|92850.8|92776.2|92855.3|92777.4|92847.4|92773.9|18
1643087140000|2022-01-25 05:05:40|92855|92776|92853.1|92777.3|92856.4|92779.2|92849.5|92775.4|21
1643087150000|2022-01-25 05:05:50|92853.5|92776.9|92851|92769.7|92861.2|92788.8|92838.8|92767.8|26
1643087160000|2022-01-25 05:06:00|92857.1|92766.4|92852.5|92802.5|92857.1|92803|92844.4|92766.4|28
1643087170000|2022-01-25 05:06:10|92851.3|92801.3|92852.7|92802.7|92853.5|92803.5|92850.6|92800.6|20
1643087180000|2022-01-25 05:06:20|92852.6|92802.6|92853.4|92803.4|92854.4|92804.4|92852|92802|21
1643087190000|2022-01-25 05:06:30|92853.7|92803.7|92855.9|92805.9|92856|92806|92853.7|92803.7|18
1643087200000|2022-01-25 05:06:40|92855.8|92805.8|92860.1|92810.1|92868.6|92813.2|92855|92794.8|43
1643087210000|2022-01-25 05:06:50|92860.2|92810.2|92859|92809|92860.8|92810.8|92858.7|92808.7|22
1643087220000|2022-01-25 05:07:00|92858.9|92808.9|92858.5|92808.5|92868.1|92808.9|92857.5|92796.6|33
1643087230000|2022-01-25 05:07:10|92858.7|92808.7|92857.9|92807.9|92859.3|92809.3|92857.8|92807.8|16
1643087240000|2022-01-25 05:07:20|92858.4|92808.4|92865|92791.2|92868.2|92808.4|92850.1|92786.2|33
1643087250000|2022-01-25 05:07:30|92863.5|92792.2|92863.1|92790.9|92867.4|92804|92851.8|92790.2|36
1643087260000|2022-01-25 05:07:40|92862.9|92790.8|92861|92785.7|92862.9|92790.8|92855|92781.7|49
1643087270000|2022-01-25 05:07:50|92860|92785.8|92846.2|92796.2|92862.3|92797.1|92846|92782.9|27
1643087280000|2022-01-25 05:08:00|92846|92796|92859.5|92785.6|92861.8|92796|92845.6|92784.7|20
1643087290000|2022-01-25 05:08:10|92857.8|92785.9|92859.8|92785.8|92861|92794|92843.6|92780.7|34
1643087300000|2022-01-25 05:08:20|92857.2|92786.6|92857.1|92781.7|92862.2|92786.6|92856.9|92778|15
1643087310000|2022-01-25 05:08:30|92857|92781.6|92848.1|92774.8|92860|92794.6|92838.9|92774.8|32
1643087320000|2022-01-25 05:08:40|92851.6|92775.8|92853.8|92775|92857|92788.4|92838.4|92774.5|17
1643087330000|2022-01-25 05:08:50|92852|92776.4|92835.9|92785.9|92852|92786.4|92835.9|92775.2|6
1643087340000|2022-01-25 05:09:00|92835.8|92785.8|92847.9|92774.8|92849.3|92786.1|92835.6|92773.3|15
1643087350000|2022-01-25 05:09:10|92847.7|92775.7|92835.1|92785.1|92857.3|92785.2|92834.1|92770.2|25
1643087360000|2022-01-25 05:09:20|92845.1|92775.1|92832|92782|92853.6|92782|92832|92767.2|32
1643087370000|2022-01-25 05:09:30|92832.1|92782.1|92845.4|92771.9|92848|92782.1|92831.5|92770.3|21
1643087380000|2022-01-25 05:09:40|92849.7|92768.7|92846.5|92771.8|92850.2|92773.5|92843.9|92768.2|28
1643087390000|2022-01-25 05:09:50|92846.6|92769.5|92850.8|92769.5|92851.4|92782.2|92832.2|92768.7|21
1643087400000|2022-01-25 05:10:00|92851.3|92769.3|92840.3|92761.7|92853.1|92780.8|92830.4|92757.5|41
1643087410000|2022-01-25 05:10:10|92840.4|92761.9|92841.9|92766.4|92844.1|92767.1|92838.3|92760.9|30
1643087420000|2022-01-25 05:10:20|92843.1|92765.4|92844.3|92764.9|92848|92765.5|92843.1|92762.7|8
1643087430000|2022-01-25 05:10:30|92843.5|92765.6|92840.6|92768.6|92847.4|92770.8|92840.6|92763.5|25
1643087440000|2022-01-25 05:10:40|92840.2|92768.8|92829.2|92779.2|92841.7|92779.3|92827.8|92767.4|23
1643087450000|2022-01-25 05:10:50|92839.5|92769.3|92839.8|92768.9|92842.1|92769.3|92839.5|92768|9
1643087460000|2022-01-25 05:11:00|92840.7|92769.1|92843.6|92764|92846.3|92770|92840.7|92763.6|27
1643087470000|2022-01-25 05:11:10|92842.1|92764.7|92840.3|92766.2|92843.6|92778.8|92826.8|92764.6|22
1643087480000|2022-01-25 05:11:20|92844|92763.9|92839.2|92767.4|92844|92767.6|92839|92763.9|11
1643087490000|2022-01-25 05:11:30|92838.9|92767.6|92838.2|92765.4|92845.7|92776.9|92826.9|92765.3|24
1643087500000|2022-01-25 05:11:40|92837.6|92765.9|92826.3|92776.3|92842.5|92776.3|92826.3|92761.5|34
1643087510000|2022-01-25 05:11:50|92826.2|92776.2|92837.6|92762.3|92840.1|92776.2|92826.2|92761.4|24
1643087520000|2022-01-25 05:12:00|92838.1|92762.2|92837.7|92758.5|92839.1|92763.1|92836.2|92757.8|19
1643087530000|2022-01-25 05:12:10|92835.6|92759|92835.8|92759.8|92839.8|92760.4|92835.6|92758.4|20
1643087540000|2022-01-25 05:12:20|92839.8|92762.4|92832.1|92759.6|92839.8|92762.4|92832.1|92756.8|25
1643087550000|2022-01-25 05:12:30|92832.9|92759.2|92831|92759.5|92837.7|92770.1|92820.1|92757.2|25
1643087560000|2022-01-25 05:12:40|92831.5|92758.5|92831.5|92759.6|92837|92770.5|92820.5|92756.8|18
1643087570000|2022-01-25 05:12:50|92835.1|92758|92819.3|92769.3|92836.1|92769.3|92819.1|92757.3|23
1643087580000|2022-01-25 05:13:00|92831.5|92758.5|92835.2|92760.9|92854.2|92769.9|92819.9|92750.2|25
1643087590000|2022-01-25 05:13:10|92820.5|92770.5|92834|92759.5|92840.5|92770.5|92820.5|92756.4|18
1643087600000|2022-01-25 05:13:20|92834.1|92760|92843.8|92767.2|92844.4|92776.4|92825|92759.1|42
1643087610000|2022-01-25 05:13:30|92841.8|92767.8|92840.5|92763.1|92845.1|92768.2|92838|92762.4|33
1643087620000|2022-01-25 05:13:40|92840.1|92763.2|92841.2|92766.1|92843|92777.8|92827.8|92759.3|30
1643087630000|2022-01-25 05:13:50|92842|92765.4|92838.9|92766.3|92845.6|92767.1|92838.9|92763.5|16
1643087640000|2022-01-25 05:14:00|92840.1|92765.7|92838.7|92762.7|92842.3|92767.8|92837.9|92760.2|22
1643087650000|2022-01-25 05:14:10|92838.8|92762.8|92845.2|92762.2|92845.2|92776.6|92825.6|92762|24
1643087660000|2022-01-25 05:14:20|92838.9|92765|92835.6|92759.2|92848.1|92774|92821.4|92751.1|30
1643087670000|2022-01-25 05:14:30|92832.3|92760.9|92835.9|92762.9|92840.5|92763.3|92832.3|92756.8|39
1643087680000|2022-01-25 05:14:40|92835.2|92763.3|92838.1|92763.7|92839.9|92774.7|92824.5|92763.1|18
1643087690000|2022-01-25 05:14:50|92837.9|92763.8|92836.5|92765.9|92839.8|92775.7|92825.7|92763.2|12
1643087700000|2022-01-25 05:15:00|92825.1|92775.1|92843|92772.8|92848|92782.7|92825|92765.7|36
1643087710000|2022-01-25 05:15:10|92834.6|92784.6|92846.1|92776|92847.6|92784.6|92833.5|92773.3|13
1643087720000|2022-01-25 05:15:20|92846|92775.8|92834|92784|92848|92785.2|92834|92775.8|13
1643087730000|2022-01-25 05:15:30|92834.4|92784.4|92846|92773.8|92847.5|92785.6|92834.4|92772.6|29
1643087740000|2022-01-25 05:15:40|92844.7|92774.5|92849.6|92775.5|92849.6|92785.4|92834.9|92773.1|14
1643087750000|2022-01-25 05:15:50|92848.7|92775.2|92847.9|92774|92852.7|92775.2|92847.9|92770.3|10
1643087760000|2022-01-25 05:16:00|92835.1|92785.1|92835.3|92785.3|92847.7|92786.4|92835|92774.7|14
1643087770000|2022-01-25 05:16:10|92833.7|92783.7|92837.1|92787.1|92849.3|92787.1|92833.7|92774.6|11
1643087780000|2022-01-25 05:16:20|92836.1|92786.1|92835.4|92785.4|92848.8|92787.1|92835.3|92775.3|9
1643087790000|2022-01-25 05:16:30|92846.6|92775.3|92843.7|92771.5|92849.2|92785.8|92834.3|92770.5|12
1643087800000|2022-01-25 05:16:40|92844.2|92771.4|92829.4|92779.4|92846.7|92779.4|92829.4|92764.3|25
1643087810000|2022-01-25 05:16:50|92830|92780|92841.5|92768.5|92843.7|92780.4|92829.8|92767|15
1643087820000|2022-01-25 05:17:00|92839.3|92769.1|92841.6|92770.3|92844.1|92779.7|92829.7|92766.8|15
1643087830000|2022-01-25 05:17:10|92840.9|92770.8|92839.8|92766.9|92844.9|92779.6|92827.7|92765.8|17
1643087840000|2022-01-25 05:17:20|92839.9|92766.6|92840.9|92766.1|92843.9|92769.8|92839.9|92763.2|15
1643087850000|2022-01-25 05:17:30|92842.1|92765.6|92840|92766.8|92842.5|92767.8|92838.1|92765.6|18
1643087860000|2022-01-25 05:17:40|92840.2|92766.3|92840.6|92767.2|92841.9|92767.6|92838|92765.8|12
1643087870000|2022-01-25 05:17:50|92841|92766.9|92844.2|92763|92844.2|92778.1|92826.6|92763|8
1643087880000|2022-01-25 05:18:00|92840.5|92764.7|92829.2|92779.2|92841|92779.2|92827.8|92764.7|23
1643087890000|2022-01-25 05:18:10|92827.8|92777.8|92840.7|92768.1|92842.8|92780.1|92827.8|92766.6|12
1643087900000|2022-01-25 05:18:20|92841.2|92767.6|92842.1|92767.9|92843.1|92779.3|92828.6|92767.6|24
1643087910000|2022-01-25 05:18:30|92843.2|92767.2|92842.9|92767.8|92845.4|92770.1|92840.3|92767|19
1643087920000|2022-01-25 05:18:40|92843|92767.7|92842.2|92768.2|92844.2|92779.9|92827.3|92766.2|13
1643087930000|2022-01-25 05:18:50|92844|92766.6|92829.3|92779.3|92844|92779.3|92829.3|92766.6|11
1643087940000|2022-01-25 05:19:00|92829.4|92779.4|92830.7|92780.7|92830.7|92780.7|92829.2|92779.2|20
1643087950000|2022-01-25 05:19:10|92831.1|92781.1|92830.7|92780.7|92831.1|92781.1|92829.8|92779.8|9
1643087960000|2022-01-25 05:19:20|92830.3|92780.3|92839.2|92766.7|92845.9|92780.3|92826.4|92765.4|30
1643087970000|2022-01-25 05:19:30|92837.4|92767.1|92837.8|92766.2|92847.5|92778.1|92825.8|92761.6|25
1643087980000|2022-01-25 05:19:40|92838.9|92766|92841.3|92764.4|92843|92766.3|92838.4|92763.7|12
1643087990000|2022-01-25 05:19:50|92840.4|92765|92841.9|92765.6|92841.9|92778.2|92828.1|92765|13
1643088000000|2022-01-25 05:20:00|92838.4|92767.7|92826.5|92776.5|92840.4|92777.3|92826.4|92765.7|22
1643088010000|2022-01-25 05:20:10|92827|92777|92841.3|92766.9|92842.6|92777|92826.8|92763.9|16
1643088020000|2022-01-25 05:20:20|92842.8|92765.6|92828.4|92778.4|92846.8|92782|92828.4|92765.6|27
1643088030000|2022-01-25 05:20:30|92827.9|92777.9|92828.5|92778.5|92839.1|92778.5|92827.4|92767.8|8
1643088040000|2022-01-25 05:20:40|92827.9|92777.9|92827.4|92777.4|92840.7|92778.4|92826.5|92763|25
1643088050000|2022-01-25 05:20:50|92827.7|92777.7|92827.6|92777.6|92838.1|92778.1|92826.9|92768.1|15
1643088060000|2022-01-25 05:21:00|92827|92777|92826.1|92776.1|92837.2|92777.4|92825.9|92767.2|17
1643088070000|2022-01-25 05:21:10|92826.3|92776.3|92836.3|92763.4|92843.1|92776.8|92826.3|92761.8|40
1643088080000|2022-01-25 05:21:20|92836.7|92764.2|92848.8|92773.2|92848.9|92779.8|92828|92761|50
1643088090000|2022-01-25 05:21:30|92845.9|92770.9|92842.6|92771.3|92848|92784.5|92832.7|92767.4|29
1643088100000|2022-01-25 05:21:40|92830.9|92780.9|92831.9|92781.9|92845.8|92782|92830.9|92767.3|30
1643088110000|2022-01-25 05:21:50|92842.6|92771.9|92843.8|92771.7|92843.8|92782.5|92831.8|92771.6|19
1643088120000|2022-01-25 05:22:00|92832.5|92782.5|92843.6|92772.1|92843.7|92783.3|92832.5|92772|9
1643088130000|2022-01-25 05:22:10|92844|92772.3|92848.3|92773|92848.3|92782.3|92830.6|92768.9|26
1643088140000|2022-01-25 05:22:20|92846.4|92773.1|92843.4|92767|92846.9|92782.4|92832|92765.3|26
1643088150000|2022-01-25 05:22:30|92843.6|92766.9|92840.7|92768|92845.6|92780|92828.8|92766.6|39
1643088160000|2022-01-25 05:22:40|92840.5|92768.2|92842|92762.4|92845.1|92768.2|92836.7|92758.7|31
1643088170000|2022-01-25 05:22:50|92840.9|92764.5|92837.2|92764.4|92845.8|92775.8|92825|92761.4|21
1643088180000|2022-01-25 05:23:00|92836.2|92764.9|92839.5|92761.7|92839.5|92765.2|92835.7|92761.5|12
1643088190000|2022-01-25 05:23:10|92838.4|92762.6|92835.3|92764.4|92840.8|92764.4|92835.3|92761.1|12
1643088200000|2022-01-25 05:23:20|92838.1|92763|92837.8|92763.4|92840.3|92764.1|92836.8|92762.9|11
1643088210000|2022-01-25 05:23:30|92841.3|92761.5|92833.4|92763.3|92843.6|92778.4|92828.4|92761.1|21
1643088220000|2022-01-25 05:23:40|92823.9|92773.9|92837.7|92766.1|92845.1|92775.2|92823.9|92760.4|30
1643088230000|2022-01-25 05:23:50|92839.3|92766.4|92836.9|92761.3|92844.9|92766.8|92836.9|92760.6|28
1643088240000|2022-01-25 05:24:00|92836.8|92761.2|92838.7|92764.3|92841.3|92764.3|92835.4|92761|30
1643088250000|2022-01-25 05:24:10|92838.6|92764.1|92837.8|92765.2|92841.8|92765.2|92836.8|92763.3|23
1643088260000|2022-01-25 05:24:20|92838.1|92765.5|92839.9|92764.2|92844.4|92765.8|92836.9|92761.5|15
1643088270000|2022-01-25 05:24:30|92840.7|92764.7|92837.1|92766.1|92840.9|92769.2|92836.6|92764.3|25
1643088280000|2022-01-25 05:24:40|92836.8|92765.7|92843|92767.2|92843|92775.8|92825.7|92764.1|18
1643088290000|2022-01-25 05:24:50|92841.1|92766.1|92841.7|92765.6|92842.5|92767|92837.9|92763|16
1643088300000|2022-01-25 05:25:00|92841.6|92764.9|92839.4|92766.8|92841.7|92776.9|92824.7|92763.1|33
1643088310000|2022-01-25 05:25:10|92839|92767.7|92838.3|92761.6|92842.9|92768|92837.1|92761|35
1643088320000|2022-01-25 05:25:20|92841.2|92761.3|92840.3|92765.6|92841.6|92765.7|92839.3|92761.2|28
1643088330000|2022-01-25 05:25:30|92840.5|92764.9|92840.2|92766.7|92842.3|92769|92838.5|92762.6|25
1643088340000|2022-01-25 05:25:40|92841.6|92765.9|92836.5|92762.2|92848.4|92772.8|92821.3|92758.1|31
1643088350000|2022-01-25 05:25:50|92821.4|92771.4|92811.9|92761.9|92841.5|92773.8|92809.9|92757.3|35
1643088360000|2022-01-25 05:26:00|92813.3|92763.3|92833.8|92762.3|92842.9|92774|92812.5|92759.9|44
1643088370000|2022-01-25 05:26:10|92835|92761.8|92827.5|92777.5|92839.3|92778.6|92827.5|92759.6|42
1643088380000|2022-01-25 05:26:20|92827.8|92777.8|92844.8|92770.4|92848.1|92779.6|92827.5|92766.5|12
1643088390000|2022-01-25 05:26:30|92845.8|92770.5|92848.5|92774.8|92850.3|92788.2|92830.4|92768.6|31
1643088400000|2022-01-25 05:26:40|92835.7|92785.7|92849.3|92779.2|92852.7|92791.1|92835.3|92774.8|33
1643088410000|2022-01-25 05:26:50|92850.5|92777|92843.4|92773.1|92851.1|92789.5|92832.6|92772|36
1643088420000|2022-01-25 05:27:00|92832.5|92782.5|92836.5|92786.5|92848.3|92786.5|92832.5|92771.5|33
1643088430000|2022-01-25 05:27:10|92835.9|92785.9|92846.4|92773.3|92847.4|92786.1|92835.9|92773.2|16
1643088440000|2022-01-25 05:27:20|92846|92774.3|92846|92774.9|92848.3|92775.5|92845.8|92773.9|18
1643088450000|2022-01-25 05:27:30|92848.5|92774.4|92836.3|92786.3|92848.9|92786.4|92834.8|92774|17
1643088460000|2022-01-25 05:27:40|92846.9|92776.8|92836.7|92786.7|92847.9|92787.2|92835.5|92776.3|24
1643088470000|2022-01-25 05:27:50|92836.8|92786.8|92836.2|92786.2|92850.2|92786.8|92836.2|92776.9|12
1643088480000|2022-01-25 05:28:00|92849|92777.6|92845.9|92775.6|92849|92786.8|92831.8|92770.6|38
1643088490000|2022-01-25 05:28:10|92835.4|92785.4|92822.3|92772.3|92846.5|92785.7|92820.9|92765.7|40
1643088500000|2022-01-25 05:28:20|92822|92772|92820.6|92770.6|92834.9|92775|92819.4|92759.3|31
1643088510000|2022-01-25 05:28:30|92822|92772|92820.4|92770.4|92832.2|92773.1|92819.4|92762.1|12
1643088520000|2022-01-25 05:28:40|92821.3|92771.3|92819.6|92769.6|92821.3|92771.3|92818.7|92768.7|19
1643088530000|2022-01-25 05:28:50|92819.8|92769.8|92831.9|92761.8|92835.5|92772.9|92818.6|92758.6|25
1643088540000|2022-01-25 05:29:00|92822.7|92772.7|92818.4|92768.4|92834|92772.9|92817.6|92760|18
1643088550000|2022-01-25 05:29:10|92820.2|92770.2|92831|92760.7|92837.1|92771.8|92820.2|92759.7|18
1643088560000|2022-01-25 05:29:20|92836.9|92761.4|92823.7|92773.7|92836.9|92774.1|92820.5|92760.9|35
1643088570000|2022-01-25 05:29:30|92823.9|92773.9|92833.9|92762.3|92833.9|92773.9|92821.9|92762.1|16
1643088580000|2022-01-25 05:29:40|92834.1|92772.6|92829.1|92779.1|92846.8|92782.7|92822.6|92768.2|33
1643088590000|2022-01-25 05:29:50|92844.9|92769.4|92832.2|92782.2|92847.9|92782.3|92829.5|92766.7|56
1643088600000|2022-01-25 05:30:00|92831.7|92781.7|92833.2|92783.2|92855.7|92786.1|92829.4|92770.5|38
1643088610000|2022-01-25 05:30:10|92834.6|92784.6|92844.8|92773.6|92849.3|92786.3|92832.6|92773.6|27
1643088620000|2022-01-25 05:30:20|92843.5|92773.4|92835.4|92785.4|92844.7|92785.4|92833.1|92773.4|19
1643088630000|2022-01-25 05:30:30|92834.8|92784.8|92835.1|92785.1|92845.7|92785.9|92832.5|92774.6|28
1643088640000|2022-01-25 05:30:40|92834.8|92784.8|92831.7|92781.7|92848.8|92785.8|92831.7|92774.7|14
1643088650000|2022-01-25 05:30:50|92832.6|92782.6|92833.8|92783.8|92833.8|92783.8|92832|92782|17
1643088660000|2022-01-25 05:31:00|92833.9|92783.9|92832.7|92782.7|92846.9|92783.9|92832.7|92773.5|19
1643088670000|2022-01-25 05:31:10|92831.7|92781.7|92833.6|92783.6|92833.6|92783.6|92831.5|92781.5|11
1643088680000|2022-01-25 05:31:20|92833.5|92783.5|92832.8|92782.8|92844.5|92783.5|92832.3|92773.2|12
1643088690000|2022-01-25 05:31:30|92832.1|92782.1|92846.9|92769.9|92848.8|92782.4|92829.2|92769.6|22
1643088700000|2022-01-25 05:31:40|92829.7|92779.7|92832.1|92782.1|92843.6|92785.2|92829.7|92770.6|35
1643088710000|2022-01-25 05:31:50|92831.9|92781.9|92830.7|92780.7|92843.1|92783.2|92829.5|92772.7|23
1643088720000|2022-01-25 05:32:00|92830.6|92780.6|92830.3|92780.3|92843.6|92782.4|92829.4|92771.8|30
1643088730000|2022-01-25 05:32:10|92830.2|92780.2|92831.5|92781.5|92831.8|92781.8|92829.9|92779.9|20
1643088740000|2022-01-25 05:32:20|92831.2|92781.2|92831.6|92781.6|92844|92782.5|92830.5|92770.3|17
1643088750000|2022-01-25 05:32:30|92834.1|92784.1|92831.3|92781.3|92844.6|92784.1|92827.5|92770.8|22
1643088760000|2022-01-25 05:32:40|92830.6|92780.6|92843.8|92770.7|92851|92781.3|92826.4|92767.4|36
1643088770000|2022-01-25 05:32:50|92829.8|92779.8|92843.9|92770.8|92846.5|92781.3|92829.8|92768.1|21
1643088780000|2022-01-25 05:33:00|92830.5|92780.5|92831.2|92781.2|92843.9|92781.2|92830.1|92770|18
1643088790000|2022-01-25 05:33:10|92830.3|92780.3|92832.8|92782.8|92841.7|92782.8|92830.2|92770.4|19
1643088800000|2022-01-25 05:33:20|92848.1|92772.5|92833.9|92783.9|92848.1|92783.9|92833|92772.5|21
1643088810000|2022-01-25 05:33:30|92844.9|92774.2|92833.4|92783.4|92846.9|92784.9|92833|92771.9|45
1643088820000|2022-01-25 05:33:40|92833.3|92783.3|92844.1|92773.6|92845.9|92783.8|92833|92773.1|29
1643088830000|2022-01-25 05:33:50|92844.2|92773.4|92837.7|92787.7|92853.2|92788.3|92833.5|92773.4|28
1643088840000|2022-01-25 05:34:00|92837.8|92787.8|92858|92779.9|92860.2|92794.5|92837.6|92777.2|32
1643088850000|2022-01-25 05:34:10|92857.4|92781.5|92844.5|92794.5|92860.4|92794.7|92843.3|92779.1|22
1643088860000|2022-01-25 05:34:20|92844.4|92794.4|92861.1|92788.7|92861.1|92798.3|92844.4|92781.6|17
1643088870000|2022-01-25 05:34:30|92848.1|92798.1|92849.5|92799.5|92861.6|92800.4|92847.3|92787.6|23
1643088880000|2022-01-25 05:34:40|92860.1|92790.1|92852.8|92802.8|92864.2|92803.7|92848.5|92788.9|32
1643088890000|2022-01-25 05:34:50|92852.6|92802.6|92863.3|92792.3|92863.3|92803.2|92852.3|92792.3|12
1643088900000|2022-01-25 05:35:00|92852.7|92802.7|92862.9|92790|92863|92803.2|92852.4|92790|15
1643088910000|2022-01-25 05:35:10|92862.8|92790.2|92853.7|92803.7|92864.9|92804.1|92851.6|92789.9|21
1643088920000|2022-01-25 05:35:20|92865.2|92793.4|92852.9|92802.9|92865.3|92803.9|92852.3|92793.3|13
1643088930000|2022-01-25 05:35:30|92853|92803|92853.5|92803.5|92853.5|92803.5|92852.4|92802.4|15
1643088940000|2022-01-25 05:35:40|92853.4|92803.4|92853.6|92803.6|92864.3|92803.8|92852.8|92793.1|10
1643088950000|2022-01-25 05:35:50|92852.4|92802.4|92852.1|92802.1|92865.3|92803.2|92851.9|92791.6|9
1643088960000|2022-01-25 05:36:00|92851.7|92801.7|92850.4|92800.4|92864|92801.9|92850.4|92788.8|18
1643088970000|2022-01-25 05:36:10|92850.2|92800.2|92856.7|92806.7|92867.7|92806.7|92850.1|92792.6|32
1643088980000|2022-01-25 05:36:20|92856.3|92806.3|92854.6|92804.6|92858.2|92808.2|92854.5|92804.5|32
1643088990000|2022-01-25 05:36:30|92854.7|92804.7|92854.8|92804.8|92865.2|92804.8|92854.5|92794.4|7
1643089000000|2022-01-25 05:36:40|92854.7|92804.7|92851.2|92801.2|92864.2|92804.7|92850.3|92789.8|23
1643089010000|2022-01-25 05:36:50|92851.1|92801.1|92850.2|92800.2|92851.6|92801.6|92849.8|92799.8|19
1643089020000|2022-01-25 05:37:00|92850.4|92800.4|92851.3|92801.3|92852|92802|92850.4|92800.4|14
1643089030000|2022-01-25 05:37:10|92851|92801|92864.7|92788|92864.7|92801.2|92850.8|92788|13
1643089040000|2022-01-25 05:37:20|92862.3|92790.8|92852|92802|92863.1|92803|92851.1|92790.8|19
1643089050000|2022-01-25 05:37:30|92851.3|92801.3|92857.1|92807.1|92869.8|92807.1|92850.9|92792.6|29
1643089060000|2022-01-25 05:37:40|92856.7|92806.7|92857.9|92807.9|92857.9|92807.9|92855.4|92805.4|23
1643089070000|2022-01-25 05:37:50|92857.4|92807.4|92859|92809|92859.1|92809.1|92856.9|92806.9|21
1643089080000|2022-01-25 05:38:00|92862.2|92812.2|92861.3|92811.3|92870.6|92812.7|92857.2|92796.8|41
1643089090000|2022-01-25 05:38:10|92861.1|92811.1|92859.3|92809.3|92869.1|92811.1|92857.8|92797.7|16
1643089100000|2022-01-25 05:38:20|92859.5|92809.5|92859.8|92809.8|92862|92812|92858.5|92808.5|21
1643089110000|2022-01-25 05:38:30|92858.6|92808.6|92859.5|92809.5|92862.7|92812.7|92858.2|92808.2|35
1643089120000|2022-01-25 05:38:40|92859.2|92809.2|92859.7|92809.7|92859.9|92809.9|92858.8|92808.8|13
1643089130000|2022-01-25 05:38:50|92860|92810|92860.5|92810.5|92871.4|92812.8|92859.5|92799.5|38
1643089140000|2022-01-25 05:39:00|92860.4|92810.4|92858.3|92808.3|92876|92813.2|92857.9|92795|38
1643089150000|2022-01-25 05:39:10|92858.9|92808.9|92859.8|92809.8|92859.8|92809.8|92858|92808|31
1643089160000|2022-01-25 05:39:20|92859.7|92809.7|92861.5|92811.5|92864.3|92814.3|92859.7|92809.7|19
1643089170000|2022-01-25 05:39:30|92861.6|92811.6|92861.1|92811.1|92864.6|92814.6|92861|92811|20
1643089180000|2022-01-25 05:39:40|92863|92813|92862.8|92812.8|92864|92814|92861.7|92811.7|19
1643089190000|2022-01-25 05:39:50|92862.1|92812.1|92864.5|92814.5|92872.6|92814.5|92860.6|92800.1|17
1643089200000|2022-01-25 05:40:00|92864.3|92814.3|92862.8|92812.8|92864.6|92814.6|92862.8|92812.8|20
1643089210000|2022-01-25 05:40:10|92863.2|92813.2|92864.5|92814.5|92865.6|92815.6|92862.6|92812.6|21
1643089220000|2022-01-25 05:40:20|92864.3|92814.3|92855.8|92805.8|92872.3|92815.4|92855.8|92795.7|27
1643089230000|2022-01-25 05:40:30|92854.5|92804.5|92852.2|92802.2|92864.5|92805|92850.9|92790.2|54
1643089240000|2022-01-25 05:40:40|92852.5|92802.5|92853.5|92803.5|92855.8|92805.8|92851.7|92801.7|35
1643089250000|2022-01-25 05:40:50|92853.6|92803.6|92858.1|92808.1|92869|92809.9|92852.7|92793.6|37
1643089260000|2022-01-25 05:41:00|92857.4|92807.4|92858.5|92808.5|92860.4|92810.4|92857.2|92807.2|30
1643089270000|2022-01-25 05:41:10|92858.6|92808.6|92857.8|92807.8|92859.7|92809.7|92856.7|92806.7|28
1643089280000|2022-01-25 05:41:20|92857.7|92807.7|92857.4|92807.4|92858.5|92808.5|92856.2|92806.2|36
1643089290000|2022-01-25 05:41:30|92859.2|92809.2|92854.9|92804.9|92859.7|92809.7|92854.9|92804.9|37
1643089300000|2022-01-25 05:41:40|92855.9|92805.9|92852.6|92802.6|92867.4|92809.6|92852.5|92795.4|40
1643089310000|2022-01-25 05:41:50|92852.9|92802.9|92854.7|92804.7|92855.8|92805.8|92852.3|92802.3|37
1643089320000|2022-01-25 05:42:00|92866|92793.5|92856.9|92806.9|92866.3|92807.3|92853.3|92793.5|32
1643089330000|2022-01-25 05:42:10|92856.7|92806.7|92862.4|92812.4|92873.3|92812.4|92855.8|92798.5|33
1643089340000|2022-01-25 05:42:20|92863.5|92813.5|92863.2|92813.2|92865.2|92815.2|92861.6|92811.6|29
1643089350000|2022-01-25 05:42:30|92863.4|92813.4|92862.5|92812.5|92866.4|92816.4|92862.3|92812.3|27
1643089360000|2022-01-25 05:42:40|92862.7|92812.7|92867.4|92817.4|92868.3|92818.3|92862.6|92812.6|25
1643089370000|2022-01-25 05:42:50|92865.5|92815.5|92864.4|92814.4|92866.2|92816.2|92862.5|92812.5|29
1643089380000|2022-01-25 05:43:00|92865|92815|92866.3|92816.3|92868.4|92818.4|92865|92815|22
1643089390000|2022-01-25 05:43:10|92866.7|92816.7|92867.6|92817.6|92870|92820|92865.7|92815.7|13
1643089400000|2022-01-25 05:43:20|92867.9|92817.9|92866|92816|92867.9|92817.9|92865.7|92815.7|15
1643089410000|2022-01-25 05:43:30|92865.7|92815.7|92864.5|92814.5|92868.5|92818.5|92864.2|92814.2|17
1643089420000|2022-01-25 05:43:40|92864|92814|92863.7|92813.7|92867.6|92817.6|92863.7|92813.7|22
1643089430000|2022-01-25 05:43:50|92863.8|92813.8|92865.8|92815.8|92868.9|92818.9|92863.8|92813.8|22
1643089440000|2022-01-25 05:44:00|92865.7|92815.7|92865.8|92815.8|92866|92816|92864.9|92814.9|8
1643089450000|2022-01-25 05:44:10|92865.9|92815.9|92861.1|92811.1|92869.4|92819.4|92859.1|92809.1|29
1643089460000|2022-01-25 05:44:20|92860.5|92810.5|92862|92812|92864.3|92814.3|92859.2|92809.2|9
1643089470000|2022-01-25 05:44:30|92862.2|92812.2|92860.2|92810.2|92865|92815|92859.5|92809.5|29
1643089480000|2022-01-25 05:44:40|92858.6|92808.6|92865.1|92815.1|92865.3|92815.3|92857.7|92807.7|20
1643089490000|2022-01-25 05:44:50|92865|92815|92865.6|92815.6|92867.4|92817.4|92865|92815|11
1643089500000|2022-01-25 05:45:00|92867.2|92817.2|92864.9|92814.9|92867.2|92817.2|92864.6|92814.6|20
1643089510000|2022-01-25 05:45:10|92864.8|92814.8|92863.1|92813.1|92865.4|92815.4|92862.3|92812.3|21
1643089520000|2022-01-25 05:45:20|92863.4|92813.4|92864.3|92814.3|92864.6|92814.6|92862.5|92812.5|25
1643089530000|2022-01-25 05:45:30|92864|92814|92863.2|92813.2|92876.1|92814|92862.5|92803.6|17
1643089540000|2022-01-25 05:45:40|92863.5|92813.5|92863.4|92813.4|92864.9|92814.9|92862.8|92812.8|16
1643089550000|2022-01-25 05:45:50|92863.2|92813.2|92864|92814|92864.6|92814.6|92862.6|92812.6|12
1643089560000|2022-01-25 05:46:00|92863.6|92813.6|92861.1|92811.1|92867.1|92817.1|92861.1|92811.1|23
1643089570000|2022-01-25 05:46:10|92862.5|92812.5|92861.3|92811.3|92875.1|92814.2|92861|92799.9|24
1643089580000|2022-01-25 05:46:20|92861.5|92811.5|92860.2|92810.2|92863.9|92813.9|92858.8|92808.8|30
1643089590000|2022-01-25 05:46:30|92859.8|92809.8|92861|92811|92862.5|92812.5|92859.3|92809.3|23
1643089600000|2022-01-25 05:46:40|92861.1|92811.1|92859.8|92809.8|92861.1|92811.1|92859.8|92809.8|11
1643089610000|2022-01-25 05:46:50|92859.7|92809.7|92857.4|92807.4|92861.3|92811.3|92856.9|92806.9|31
1643089620000|2022-01-25 05:47:00|92857.7|92807.7|92859.3|92809.3|92859.5|92809.5|92857.5|92807.5|15
1643089630000|2022-01-25 05:47:10|92859.5|92809.5|92860|92810|92860|92810|92859|92809|9
1643089640000|2022-01-25 05:47:20|92859.7|92809.7|92859.7|92809.7|92859.8|92809.8|92858.9|92808.9|7
1643089650000|2022-01-25 05:47:30|92857.6|92807.6|92857.3|92807.3|92857.7|92807.7|92855.7|92805.7|10
1643089660000|2022-01-25 05:47:40|92857.4|92807.4|92856.1|92806.1|92857.4|92807.4|92855.9|92805.9|19
1643089670000|2022-01-25 05:47:50|92856|92806|92855.7|92805.7|92856.2|92806.2|92855.1|92805.1|17
1643089680000|2022-01-25 05:48:00|92856|92806|92856.7|92806.7|92857|92807|92854.8|92804.8|18
1643089690000|2022-01-25 05:48:10|92856.9|92806.9|92871|92798.3|92871|92811.5|92854.9|92798.3|36
1643089700000|2022-01-25 05:48:20|92859.4|92809.4|92856.8|92806.8|92859.4|92809.4|92855.1|92805.1|39
1643089710000|2022-01-25 05:48:30|92856.5|92806.5|92855.5|92805.5|92859.4|92809.4|92855.5|92805.5|25
1643089720000|2022-01-25 05:48:40|92855.4|92805.4|92853|92803|92857.4|92807.4|92853|92803|33
1643089730000|2022-01-25 05:48:50|92852.9|92802.9|92854.1|92804.1|92859.1|92809.1|92852.9|92802.9|34
1643089740000|2022-01-25 05:49:00|92854.5|92804.5|92852.8|92802.8|92854.8|92804.8|92852.8|92802.8|11
1643089750000|2022-01-25 05:49:10|92854.2|92804.2|92852.8|92802.8|92855|92805|92852.8|92802.8|15
1643089760000|2022-01-25 05:49:20|92852.7|92802.7|92855.9|92805.9|92860.7|92810.7|92852.7|92802.7|23
1643089770000|2022-01-25 05:49:30|92856|92806|92854.3|92804.3|92857.4|92807.4|92853.2|92803.2|19
1643089780000|2022-01-25 05:49:40|92854|92804|92854.9|92804.9|92856.2|92806.2|92853.7|92803.7|20
1643089790000|2022-01-25 05:49:50|92855.4|92805.4|92854.4|92804.4|92855.6|92805.6|92854.2|92804.2|12
1643089800000|2022-01-25 05:50:00|92854.2|92804.2|92854.6|92804.6|92857.1|92807.1|92853.2|92803.2|24
1643089810000|2022-01-25 05:50:10|92854.8|92804.8|92853.7|92803.7|92856.9|92806.9|92853.7|92803.7|28
1643089820000|2022-01-25 05:50:20|92853.6|92803.6|92856.1|92806.1|92868.7|92808.5|92853.4|92795.4|16
1643089830000|2022-01-25 05:50:30|92855.9|92805.9|92856.3|92806.3|92856.9|92806.9|92854.5|92804.5|14
1643089840000|2022-01-25 05:50:40|92855.1|92805.1|92855.1|92805.1|92855.2|92805.2|92854.6|92804.6|13
1643089850000|2022-01-25 05:50:50|92855|92805|92858.4|92808.4|92875.6|92808.4|92854.4|92794.2|18
1643089860000|2022-01-25 05:51:00|92857.5|92807.5|92859.7|92809.7|92864|92814|92855.5|92805.5|31
1643089870000|2022-01-25 05:51:10|92859.8|92809.8|92862.6|92812.6|92862.6|92812.6|92858.1|92808.1|16
1643089880000|2022-01-25 05:51:20|92862.5|92812.5|92862.2|92812.2|92862.9|92812.9|92861.7|92811.7|19
1643089890000|2022-01-25 05:51:30|92862.6|92812.6|92873.3|92801.7|92873.3|92813.3|92861.4|92801.7|24
1643089900000|2022-01-25 05:51:40|92863.1|92813.1|92864|92814|92864|92814|92861|92811|26
1643089910000|2022-01-25 05:51:50|92863.9|92813.9|92862.7|92812.7|92863.9|92813.9|92861.9|92811.9|23
1643089920000|2022-01-25 05:52:00|92862.5|92812.5|92861.9|92811.9|92863.6|92813.6|92861.3|92811.3|25
1643089930000|2022-01-25 05:52:10|92861.8|92811.8|92865.6|92815.6|92867.6|92817.6|92861.1|92811.1|20
1643089940000|2022-01-25 05:52:20|92864.9|92814.9|92866.4|92816.4|92866.7|92816.7|92864.5|92814.5|25
1643089950000|2022-01-25 05:52:30|92866.3|92816.3|92869.4|92819.4|92870.8|92820.8|92865.8|92815.8|33
1643089960000|2022-01-25 05:52:40|92869|92819|92868.6|92818.6|92884.3|92822.9|92868.3|92810|20
1643089970000|2022-01-25 05:52:50|92868.8|92818.8|92867.2|92817.2|92869.6|92819.6|92867.2|92817.2|13
1643089980000|2022-01-25 05:53:00|92867.3|92817.3|92865.8|92815.8|92869.2|92819.2|92865.8|92815.8|28
1643089990000|2022-01-25 05:53:10|92865.7|92815.7|92866.3|92816.3|92884.4|92818.6|92865.7|92801.8|31
1643090000000|2022-01-25 05:53:20|92866.7|92816.7|92879.5|92809.4|92879.5|92817.3|92866.1|92808.6|9
1643090010000|2022-01-25 05:53:30|92868.4|92818.4|92867.2|92817.2|92868.6|92818.6|92865.8|92815.8|23
1643090020000|2022-01-25 05:53:40|92866.8|92816.8|92867.7|92817.7|92869.6|92819.6|92866.3|92816.3|17
1643090030000|2022-01-25 05:53:50|92867.8|92817.8|92867.7|92817.7|92883.9|92833.9|92865.4|92815.4|18
1643090040000|2022-01-25 05:54:00|92866.7|92816.7|92866.2|92816.2|92871.2|92821.2|92866.2|92816.2|20
1643090050000|2022-01-25 05:54:10|92866.1|92816.1|92865.4|92815.4|92866.1|92816.1|92865|92815|15
1643090060000|2022-01-25 05:54:20|92865.2|92815.2|92864.8|92814.8|92867.6|92817.6|92864.7|92814.7|23
1643090070000|2022-01-25 05:54:30|92865.3|92815.3|92866|92816|92867.9|92817.9|92865.3|92815.3|19
1643090080000|2022-01-25 05:54:40|92866.2|92816.2|92866.5|92816.5|92867.8|92817.8|92866|92816|17
1643090090000|2022-01-25 05:54:50|92866.4|92816.4|92866.2|92816.2|92868.5|92818.5|92865.9|92815.9|20
1643090100000|2022-01-25 05:55:00|92865.7|92815.7|92867.8|92817.8|92870.2|92820.2|92865.6|92815.6|20
1643090110000|2022-01-25 05:55:10|92868.1|92818.1|92866.4|92816.4|92868.8|92818.8|92866|92816|20
1643090120000|2022-01-25 05:55:20|92866.8|92816.8|92881.4|92831.4|92884.8|92834.8|92866.3|92816.3|31
1643090130000|2022-01-25 05:55:30|92880.6|92830.6|92881|92831|92882.5|92832.5|92880.4|92830.4|22
1643090140000|2022-01-25 05:55:40|92881.1|92831.1|92882|92832|92884.6|92834.6|92881.1|92831.1|20
1643090150000|2022-01-25 05:55:50|92882.1|92832.1|92885.2|92835.2|92885.2|92835.2|92881.7|92831.7|12
1643090160000|2022-01-25 05:56:00|92883.3|92833.3|92895.8|92845.8|92904.9|92847.8|92883.3|92833.3|45
1643090170000|2022-01-25 05:56:10|92895.4|92845.4|92893.3|92843.3|92905.1|92847.7|92893.3|92832.4|25
1643090180000|2022-01-25 05:56:20|92893.6|92843.6|92893.1|92843.1|92895.3|92845.3|92893.1|92843.1|12
1643090190000|2022-01-25 05:56:30|92892.8|92842.8|92894.4|92844.4|92895.1|92845.1|92892.8|92842.8|12
1643090200000|2022-01-25 05:56:40|92895.2|92845.2|92892.3|92842.3|92895.5|92845.5|92891.8|92841.8|17
1643090210000|2022-01-25 05:56:50|92892.1|92842.1|92891.4|92841.4|92894.6|92844.6|92889.4|92839.4|26
1643090220000|2022-01-25 05:57:00|92889.3|92839.3|92892.2|92842.2|92904|92842.6|92889|92830|22
1643090230000|2022-01-25 05:57:10|92892.3|92842.3|92890.6|92840.6|92892.3|92842.3|92889.7|92839.7|20
1643090240000|2022-01-25 05:57:20|92890.3|92840.3|92890.4|92840.4|92902.9|92841.9|92889.3|92831.8|31
1643090250000|2022-01-25 05:57:30|92890.9|92840.9|92882.6|92832.6|92895.2|92845.2|92882.5|92832.5|28
1643090260000|2022-01-25 05:57:40|92882.5|92832.5|92883.6|92833.6|92894.3|92834.2|92880.4|92819.6|31
1643090270000|2022-01-25 05:57:50|92883.3|92833.3|92884.1|92834.1|92886.9|92836.9|92882.8|92832.8|20
1643090280000|2022-01-25 05:58:00|92886.3|92836.3|92881.2|92831.2|92886.3|92836.3|92880.8|92830.8|19
1643090290000|2022-01-25 05:58:10|92881.6|92831.6|92878.6|92828.6|92891.7|92831.6|92875.7|92811.8|33
1643090300000|2022-01-25 05:58:20|92878.5|92828.5|92878.6|92828.6|92879.1|92829.1|92874.7|92824.7|30
1643090310000|2022-01-25 05:58:30|92877.7|92827.7|92868.8|92818.8|92888.7|92829.4|92866.6|92807.6|30
1643090320000|2022-01-25 05:58:40|92869|92819|92870.9|92820.9|92872.9|92822.9|92868.5|92818.5|36
1643090330000|2022-01-25 05:58:50|92871|92821|92878.6|92828.6|92879.5|92829.5|92871|92821|26
1643090340000|2022-01-25 05:59:00|92877.2|92827.2|92888.2|92817.2|92889.8|92829.3|92876.7|92815.3|42
1643090350000|2022-01-25 05:59:10|92889|92816.5|92880.1|92830.1|92889.1|92830.1|92878.1|92816.5|29
1643090360000|2022-01-25 05:59:20|92879.3|92829.3|92880.4|92830.4|92890.3|92830.9|92879.2|92819.5|27
1643090370000|2022-01-25 05:59:30|92881.2|92831.2|92881.3|92831.3|92892.6|92831.7|92880.1|92819.9|26
1643090380000|2022-01-25 05:59:40|92881.1|92831.1|92877.6|92827.6|92891.9|92831.1|92877.6|92816.1|27
1643090390000|2022-01-25 05:59:50|92878|92828|92888.8|92818|92892.4|92831|92875.6|92816.5|42
1643090400000|2022-01-25 06:00:00|92888.9|92818.5|92881.5|92831.5|92893.6|92832.9|92878.7|92818.5|31
1643090410000|2022-01-25 06:00:10|92882.1|92832.1|92871.5|92821.5|92892.1|92833.4|92869.7|92812.4|50
1643090420000|2022-01-25 06:00:20|92872|92822|92878.3|92828.3|92888.2|92829.6|92872|92817.8|39
1643090430000|2022-01-25 06:00:30|92879.8|92829.8|92885.3|92835.3|92895.7|92835.7|92879.8|92820.4|34
1643090440000|2022-01-25 06:00:40|92884.4|92834.4|92886|92836|92895.5|92837.8|92884.3|92824.9|32
1643090450000|2022-01-25 06:00:50|92885.9|92835.9|92887.7|92837.7|92887.8|92837.8|92884.6|92834.6|43
1643090460000|2022-01-25 06:01:00|92887.9|92837.9|92885.8|92835.8|92896.2|92837.9|92885.2|92825.9|33
1643090470000|2022-01-25 06:01:10|92883.6|92833.6|92884.7|92834.7|92885.1|92835.1|92883.6|92833.6|16
1643090480000|2022-01-25 06:01:20|92885|92835|92890.1|92840.1|92890.5|92840.5|92881|92831|39
1643090490000|2022-01-25 06:01:30|92890.4|92840.4|92887|92837|92890.4|92840.4|92884.8|92834.8|27
1643090500000|2022-01-25 06:01:40|92886.6|92836.6|92886.7|92836.7|92887.3|92837.3|92884|92834|32
1643090510000|2022-01-25 06:01:50|92887|92837|92901.1|92829.8|92903.8|92842.3|92885.9|92829.8|37
1643090520000|2022-01-25 06:02:00|92900.9|92829.7|92902.8|92831|92904.1|92842.8|92889.4|92828.6|28
1643090530000|2022-01-25 06:02:10|92902.5|92832.3|92892.6|92842.6|92902.5|92843.1|92890.4|92832.3|31
1643090540000|2022-01-25 06:02:20|92892.1|92842.1|92896.5|92846.5|92907.5|92848.1|92892.1|92834.8|36
1643090550000|2022-01-25 06:02:30|92896.3|92846.3|92899|92849|92899.4|92849.4|92895.5|92845.5|30
1643090560000|2022-01-25 06:02:40|92895|92845|92898.7|92848.7|92898.7|92848.7|92895|92845|27
1643090570000|2022-01-25 06:02:50|92898.6|92848.6|92896.7|92846.7|92898.6|92848.6|92895.2|92845.2|20
1643090580000|2022-01-25 06:03:00|92897|92847|92898.2|92848.2|92907.7|92849.4|92896.4|92836.5|36
1643090590000|2022-01-25 06:03:10|92897.7|92847.7|92902.2|92852.2|92912.6|92852.7|92897.7|92840.6|29
1643090600000|2022-01-25 06:03:20|92901.4|92851.4|92900.4|92850.4|92908.9|92851.4|92899|92838.9|21
1643090610000|2022-01-25 06:03:30|92900.2|92850.2|92898.6|92848.6|92901.6|92851.6|92898.5|92848.5|32
1643090620000|2022-01-25 06:03:40|92899.1|92849.1|92898.6|92848.6|92900.3|92850.3|92898.4|92848.4|21
1643090630000|2022-01-25 06:03:50|92899.2|92849.2|92895.7|92845.7|92911|92849.2|92891.6|92833.4|26
1643090640000|2022-01-25 06:04:00|92895.2|92845.2|92896.5|92846.5|92907.9|92847|92895.2|92835.3|24
1643090650000|2022-01-25 06:04:10|92893.1|92843.1|92896.2|92846.2|92896.2|92846.2|92893.1|92843.1|23
1643090660000|2022-01-25 06:04:20|92895.9|92845.9|92899.6|92849.6|92901.1|92851.1|92895.9|92845.9|29
1643090670000|2022-01-25 06:04:30|92899|92849|92897.3|92847.3|92900.5|92850.5|92897.3|92847.3|18
1643090680000|2022-01-25 06:04:40|92897|92847|92895.7|92845.7|92898.1|92848.1|92893.3|92843.3|36
1643090690000|2022-01-25 06:04:50|92895.6|92845.6|92891.1|92841.1|92897.5|92847.5|92891|92841|29
1643090700000|2022-01-25 06:05:00|92891.3|92841.3|92893.2|92843.2|92894.5|92844.5|92891.3|92841.3|26
1643090710000|2022-01-25 06:05:10|92895.9|92845.9|92899.8|92849.8|92909.6|92849.8|92894.9|92838.1|27
1643090720000|2022-01-25 06:05:20|92899.9|92849.9|92899.2|92849.2|92899.9|92849.9|92895.6|92845.6|27
1643090730000|2022-01-25 06:05:30|92899.7|92849.7|92896.3|92846.3|92901|92851|92895.7|92845.7|28
1643090740000|2022-01-25 06:05:40|92896.4|92846.4|92896.6|92846.6|92907.6|92847.4|92896.1|92834.4|10
1643090750000|2022-01-25 06:05:50|92896|92846|92897.9|92847.9|92898.2|92848.2|92896|92846|21
1643090760000|2022-01-25 06:06:00|92898|92848|92899.7|92849.7|92909.5|92851.8|92897.3|92838|31
1643090770000|2022-01-25 06:06:10|92900.8|92850.8|92903.2|92853.2|92906.4|92856.4|92899.4|92849.4|22
1643090780000|2022-01-25 06:06:20|92904.2|92854.2|92904.3|92854.3|92905.3|92855.3|92902.3|92852.3|16
1643090790000|2022-01-25 06:06:30|92904.4|92854.4|92915.5|92844.9|92915.6|92855.2|92902.4|92844.3|19
1643090800000|2022-01-25 06:06:40|92905.5|92855.5|92921.2|92871.2|92923.5|92873.5|92905.4|92846.9|48
1643090810000|2022-01-25 06:06:50|92921.7|92871.7|92911.6|92861.6|92924|92874|92908.9|92858.9|45
1643090820000|2022-01-25 06:07:00|92911.4|92861.4|92908.7|92858.7|92911.6|92861.6|92904.5|92854.5|50
1643090830000|2022-01-25 06:07:10|92908.4|92858.4|92907.2|92857.2|92909.5|92859.5|92906.3|92856.3|37
1643090840000|2022-01-25 06:07:20|92909.7|92859.7|92910.3|92860.3|92910.3|92860.3|92908.4|92858.4|21
1643090850000|2022-01-25 06:07:30|92909.3|92859.3|92910.3|92860.3|92910.8|92860.8|92909.1|92859.1|19
1643090860000|2022-01-25 06:07:40|92910.8|92860.8|92909.2|92859.2|92911.3|92861.3|92905.9|92855.9|27
1643090870000|2022-01-25 06:07:50|92909.6|92859.6|92911.2|92861.2|92912.3|92862.3|92908.9|92858.9|21
1643090880000|2022-01-25 06:08:00|92910.7|92860.7|92910.8|92860.8|92911.7|92861.7|92908.9|92858.9|28
1643090890000|2022-01-25 06:08:10|92910.7|92860.7|92910.7|92860.7|92911.4|92861.4|92909.7|92859.7|18
1643090900000|2022-01-25 06:08:20|92910.5|92860.5|92912.2|92862.2|92912.2|92862.2|92909.1|92859.1|28
1643090910000|2022-01-25 06:08:30|92911.9|92861.9|92909.8|92859.8|92914|92864|92908.5|92858.5|26
1643090920000|2022-01-25 06:08:40|92909.9|92859.9|92909.7|92859.7|92911.6|92861.6|92907.6|92857.6|34
1643090930000|2022-01-25 06:08:50|92909.4|92859.4|92910.2|92860.2|92911.6|92861.6|92908|92858|23
1643090940000|2022-01-25 06:09:00|92909.8|92859.8|92911.6|92861.6|92911.6|92861.6|92909.8|92859.8|24
1643090950000|2022-01-25 06:09:10|92911.7|92861.7|92913.8|92863.8|92915.2|92865.2|92909.4|92859.4|27
1643090960000|2022-01-25 06:09:20|92915.4|92865.4|92914.7|92864.7|92917.4|92867.4|92913.3|92863.3|28
1643090970000|2022-01-25 06:09:30|92914.3|92864.3|92913.8|92863.8|92916.9|92866.9|92913.2|92863.2|31
1643090980000|2022-01-25 06:09:40|92914.1|92864.1|92914.3|92864.3|92916.1|92866.1|92914.1|92864.1|20
1643090990000|2022-01-25 06:09:50|92914.4|92864.4|92912.6|92862.6|92916|92866|92909.4|92859.4|38
1643091000000|2022-01-25 06:10:00|92914.3|92864.3|92916.3|92866.3|92916.9|92866.9|92912.3|92862.3|33
1643091010000|2022-01-25 06:10:10|92916.1|92866.1|92914.4|92864.4|92916.9|92866.9|92913|92863|35
1643091020000|2022-01-25 06:10:20|92914.2|92864.2|92912.8|92862.8|92915.2|92865.2|92911.9|92861.9|27
1643091030000|2022-01-25 06:10:30|92913.8|92863.8|92915.3|92865.3|92916.2|92866.2|92913.4|92863.4|26
1643091040000|2022-01-25 06:10:40|92915.2|92865.2|92915|92865|92917.2|92867.2|92913.1|92863.1|20
1643091050000|2022-01-25 06:10:50|92915.6|92865.6|92914.7|92864.7|92915.6|92865.6|92913.8|92863.8|20
1643091060000|2022-01-25 06:11:00|92913.8|92863.8|92905.5|92855.5|92914.6|92864.6|92902.3|92852.3|43
1643091070000|2022-01-25 06:11:10|92908.1|92858.1|92910.7|92860.7|92911.6|92861.6|92906.8|92856.8|37
1643091080000|2022-01-25 06:11:20|92910.4|92860.4|92910.2|92860.2|92911.8|92861.8|92910.2|92860.2|11
1643091090000|2022-01-25 06:11:30|92910.9|92860.9|92912|92862|92912|92862|92909.5|92859.5|23
1643091100000|2022-01-25 06:11:40|92911.8|92861.8|92910.5|92860.5|92912|92862|92908.2|92858.2|27
1643091110000|2022-01-25 06:11:50|92910.2|92860.2|92910|92860|92910.3|92860.3|92909.2|92859.2|16
1643091120000|2022-01-25 06:12:00|92910.1|92860.1|92909.6|92859.6|92910.4|92860.4|92909|92859|27
1643091130000|2022-01-25 06:12:10|92909.7|92859.7|92907.6|92857.6|92909.7|92859.7|92906.5|92856.5|27
1643091140000|2022-01-25 06:12:20|92903.9|92853.9|92900.8|92850.8|92909.3|92859.3|92900.5|92850.5|37
1643091150000|2022-01-25 06:12:30|92901.1|92851.1|92903.5|92853.5|92903.6|92853.6|92900.7|92850.7|20
1643091160000|2022-01-25 06:12:40|92903.9|92853.9|92899.1|92849.1|92910.9|92855.3|92897|92839.8|41
1643091170000|2022-01-25 06:12:50|92911|92839.9|92900.2|92850.2|92911|92853|92899.4|92839.9|26
1643091180000|2022-01-25 06:13:00|92900|92850|92901.1|92851.1|92901.1|92851.1|92899.5|92849.5|16
1643091190000|2022-01-25 06:13:10|92901.2|92851.2|92901.3|92851.3|92902.6|92852.6|92901|92851|18
1643091200000|2022-01-25 06:13:20|92901.2|92851.2|92897.9|92847.9|92901.2|92851.2|92897.7|92847.7|22
1643091210000|2022-01-25 06:13:30|92897.7|92847.7|92898|92848|92900.9|92850.9|92897.3|92847.3|18
1643091220000|2022-01-25 06:13:40|92897.9|92847.9|92902|92831.7|92911.8|92851.3|92889.2|92831.2|26
1643091230000|2022-01-25 06:13:50|92903.2|92832|92896.6|92846.6|92905.5|92846.6|92891.9|92832|28
1643091240000|2022-01-25 06:14:00|92896.4|92846.4|92898.4|92848.4|92910.3|92850|92896.4|92835.7|15
1643091250000|2022-01-25 06:14:10|92899.9|92849.9|92899.9|92849.9|92901.9|92851.9|92898.9|92848.9|33
1643091260000|2022-01-25 06:14:20|92900.2|92850.2|92903.7|92853.7|92903.7|92853.7|92900.2|92850.2|27
1643091270000|2022-01-25 06:14:30|92903.9|92853.9|92902.5|92852.5|92905.6|92855.6|92901.6|92851.6|29
1643091280000|2022-01-25 06:14:40|92902.1|92852.1|92909.2|92859.2|92909.2|92859.2|92902.1|92852.1|27
1643091290000|2022-01-25 06:14:50|92907.4|92857.4|92904.7|92854.7|92907.4|92857.4|92904.3|92854.3|18
1643091300000|2022-01-25 06:15:00|92905.1|92855.1|92907|92857|92913|92857.8|92903.4|92842.1|31
1643091310000|2022-01-25 06:15:10|92906.5|92856.5|92907.1|92857.1|92908.1|92858.1|92905.2|92855.2|28
1643091320000|2022-01-25 06:15:20|92907|92857|92909.3|92859.3|92909.8|92859.8|92904.9|92854.9|18
1643091330000|2022-01-25 06:15:30|92907.6|92857.6|92904.8|92854.8|92918.1|92858.9|92902.1|92847.5|32
1643091340000|2022-01-25 06:15:40|92904.9|92854.9|92899.9|92849.9|92909|92859|92899.9|92849.9|33
1643091350000|2022-01-25 06:15:50|92899.6|92849.6|92904.8|92854.8|92905.1|92855.1|92898.8|92848.8|39
1643091360000|2022-01-25 06:16:00|92904.2|92854.2|92904.4|92854.4|92905.1|92855.1|92902.2|92852.2|31
1643091370000|2022-01-25 06:16:10|92903.6|92853.6|92907.3|92857.3|92907.3|92857.3|92902.5|92852.5|28
1643091380000|2022-01-25 06:16:20|92907.4|92857.4|92904.3|92854.3|92907.4|92857.4|92903.2|92853.2|24
1643091390000|2022-01-25 06:16:30|92903.7|92853.7|92904.3|92854.3|92904.5|92854.5|92902.5|92852.5|13
1643091400000|2022-01-25 06:16:40|92903.9|92853.9|92903.8|92853.8|92904.5|92854.5|92903.8|92853.8|17
1643091410000|2022-01-25 06:16:50|92904.5|92854.5|92902.3|92852.3|92904.5|92854.5|92902.1|92852.1|15
1643091420000|2022-01-25 06:17:00|92902.4|92852.4|92901.9|92851.9|92903|92853|92901.7|92851.7|11
1643091430000|2022-01-25 06:17:10|92902.2|92852.2|92903.5|92853.5|92904.1|92854.1|92902.1|92852.1|14
1643091440000|2022-01-25 06:17:20|92903.7|92853.7|92905|92855|92905.6|92855.6|92903.6|92853.6|24
1643091450000|2022-01-25 06:17:30|92905.1|92855.1|92904.5|92854.5|92905.6|92855.6|92904.5|92854.5|20
1643091460000|2022-01-25 06:17:40|92904.2|92854.2|92904.9|92854.9|92905.4|92855.4|92904.2|92854.2|16
1643091470000|2022-01-25 06:17:50|92905.1|92855.1|92905|92855|92905.2|92855.2|92904.4|92854.4|15
1643091480000|2022-01-25 06:18:00|92905.1|92855.1|92904.8|92854.8|92905.5|92855.5|92904.5|92854.5|19
1643091490000|2022-01-25 06:18:10|92904.6|92854.6|92904.6|92854.6|92905.1|92855.1|92904.1|92854.1|14
1643091500000|2022-01-25 06:18:20|92903.8|92853.8|92905.2|92855.2|92905.2|92855.2|92903.8|92853.8|12
1643091510000|2022-01-25 06:18:30|92905.5|92855.5|92904.9|92854.9|92905.5|92855.5|92903.6|92853.6|17
1643091520000|2022-01-25 06:18:40|92905.4|92855.4|92902.6|92852.6|92905.4|92855.4|92902.2|92852.2|15
1643091530000|2022-01-25 06:18:50|92901.9|92851.9|92901.9|92851.9|92902.5|92852.5|92901.4|92851.4|10
1643091540000|2022-01-25 06:19:00|92901.8|92851.8|92904.8|92854.8|92905.2|92855.2|92901.8|92851.8|24
1643091550000|2022-01-25 06:19:10|92904.5|92854.5|92906.9|92856.9|92910|92860|92904.2|92854.2|40
1643091560000|2022-01-25 06:19:20|92906.7|92856.7|92902.8|92852.8|92908.1|92858.1|92902.8|92852.8|34
1643091570000|2022-01-25 06:19:30|92903|92853|92906.7|92856.7|92907|92857|92902.1|92852.1|22
1643091580000|2022-01-25 06:19:40|92907.3|92857.3|92905.5|92855.5|92908.3|92858.3|92904.8|92854.8|23
1643091590000|2022-01-25 06:19:50|92905.1|92855.1|92904.1|92854.1|92908.8|92858.8|92903.7|92853.7|35
1643091600000|2022-01-25 06:20:00|92904|92854|92901.9|92851.9|92905.1|92855.1|92901.3|92851.3|31
1643091610000|2022-01-25 06:20:10|92902.1|92852.1|92904.4|92854.4|92904.8|92854.8|92901.2|92851.2|21
1643091620000|2022-01-25 06:20:20|92904.5|92854.5|92907.6|92857.6|92907.6|92857.6|92903.9|92853.9|31
1643091630000|2022-01-25 06:20:30|92907.9|92857.9|92906.4|92856.4|92908.7|92858.7|92906.4|92856.4|15
1643091640000|2022-01-25 06:20:40|92906.1|92856.1|92908|92858|92908.2|92858.2|92906.1|92856.1|28
1643091650000|2022-01-25 06:20:50|92908.1|92858.1|92906.6|92856.6|92908.6|92858.6|92906.4|92856.4|19
1643091660000|2022-01-25 06:21:00|92907.1|92857.1|92905.1|92855.1|92907.7|92857.7|92900.8|92850.8|28
1643091670000|2022-01-25 06:21:10|92904.7|92854.7|92902.3|92852.3|92904.9|92854.9|92901.9|92851.9|25
1643091680000|2022-01-25 06:21:20|92901.7|92851.7|92901.6|92851.6|92902.5|92852.5|92901.4|92851.4|16
1643091690000|2022-01-25 06:21:30|92901.5|92851.5|92898.9|92848.9|92902.4|92852.4|92898.9|92848.9|34
1643091700000|2022-01-25 06:21:40|92898.6|92848.6|92895.3|92845.3|92899.6|92849.6|92895.2|92845.2|30
1643091710000|2022-01-25 06:21:50|92895|92845|92895|92845|92896.9|92846.9|92895|92845|21
1643091720000|2022-01-25 06:22:00|92894.7|92844.7|92899.8|92849.8|92899.8|92849.8|92893.7|92843.7|35
1643091730000|2022-01-25 06:22:10|92899.5|92849.5|92903.1|92853.1|92903.5|92853.5|92899.2|92849.2|36
1643091740000|2022-01-25 06:22:20|92903.4|92853.4|92903.3|92853.3|92904.1|92854.1|92901.6|92851.6|17
1643091750000|2022-01-25 06:22:30|92903.4|92853.4|92901.8|92851.8|92903.7|92853.7|92901.6|92851.6|17
1643091760000|2022-01-25 06:22:40|92902|92852|92900.8|92850.8|92902.5|92852.5|92900.3|92850.3|22
1643091770000|2022-01-25 06:22:50|92900.5|92850.5|92902.5|92852.5|92903.8|92853.8|92900.1|92850.1|18
1643091780000|2022-01-25 06:23:00|92902.8|92852.8|92902.4|92852.4|92904.8|92854.8|92901.7|92851.7|25
1643091790000|2022-01-25 06:23:10|92902.1|92852.1|92900.8|92850.8|92904|92854|92900.4|92850.4|26
1643091800000|2022-01-25 06:23:20|92900.7|92850.7|92902.5|92852.5|92912.7|92852.6|92897.2|92842.4|29
1643091810000|2022-01-25 06:23:30|92902.3|92852.3|92903.7|92853.7|92906.2|92856.2|92902|92852|30
1643091820000|2022-01-25 06:23:40|92903.3|92853.3|92904|92854|92915.1|92854.7|92903.1|92844|24
1643091830000|2022-01-25 06:23:50|92903.9|92853.9|92901.2|92851.2|92904.4|92854.4|92901|92851|20
1643091840000|2022-01-25 06:24:00|92901.1|92851.1|92901|92851|92903.1|92853.1|92900.6|92850.6|16
1643091850000|2022-01-25 06:24:10|92900.6|92850.6|92903.9|92853.9|92905.9|92855.9|92899.5|92849.5|15
1643091860000|2022-01-25 06:24:20|92903.4|92853.4|92902.4|92852.4|92904.4|92854.4|92900.5|92850.5|23
1643091870000|2022-01-25 06:24:30|92902|92852|92903.8|92853.8|92905.3|92855.3|92901.3|92851.3|23
1643091880000|2022-01-25 06:24:40|92904|92854|92904.5|92854.5|92905.3|92855.3|92902.3|92852.3|20
1643091890000|2022-01-25 06:24:50|92903.9|92853.9|92904.3|92854.3|92905.4|92855.4|92903|92853|24
1643091900000|2022-01-25 06:25:00|92903.8|92853.8|92905.5|92855.5|92906.7|92856.7|92903.1|92853.1|30
1643091910000|2022-01-25 06:25:10|92905.4|92855.4|92905.5|92855.5|92915.9|92858|92904.1|92845.6|29
1643091920000|2022-01-25 06:25:20|92904|92854|92902.9|92852.9|92906.7|92856.7|92902.8|92852.8|16
1643091930000|2022-01-25 06:25:30|92902.5|92852.5|92897.7|92847.7|92904.6|92854.6|92897.7|92847.7|16
1643091940000|2022-01-25 06:25:40|92897|92847|92916.2|92845.6|92916.9|92855|92893.8|92834.9|42
1643091950000|2022-01-25 06:25:50|92917.9|92845.4|92906.1|92856.1|92917.9|92856.4|92905.3|92845.3|21
1643091960000|2022-01-25 06:26:00|92905.1|92855.1|92904.6|92854.6|92914.7|92856.1|92903|92843.5|21
1643091970000|2022-01-25 06:26:10|92904.1|92854.1|92902.4|92852.4|92904.1|92854.1|92902|92852|24
1643091980000|2022-01-25 06:26:20|92902.9|92852.9|92905.6|92855.6|92905.8|92855.8|92902.4|92852.4|26
1643091990000|2022-01-25 06:26:30|92905.5|92855.5|92904|92854|92916.1|92857.2|92901.3|92842.3|32
1643092000000|2022-01-25 06:26:40|92903|92853|92904.9|92854.9|92908.3|92858.3|92903|92853|21
1643092010000|2022-01-25 06:26:50|92904.6|92854.6|92906.1|92856.1|92906.1|92856.1|92903.8|92853.8|14
1643092020000|2022-01-25 06:27:00|92905.4|92855.4|92904.5|92854.5|92923.2|92865.8|92903.6|92851|43
1643092030000|2022-01-25 06:27:10|92906.5|92856.5|92904.7|92854.7|92907.2|92857.2|92903.5|92853.5|28
1643092040000|2022-01-25 06:27:20|92904.8|92854.8|92904.2|92854.2|92906|92856|92904|92854|17
1643092050000|2022-01-25 06:27:30|92903.6|92853.6|92906.5|92856.5|92906.8|92856.8|92903.2|92853.2|16
1643092060000|2022-01-25 06:27:40|92905.5|92855.5|92906.3|92856.3|92906.3|92856.3|92904.2|92854.2|19
1643092070000|2022-01-25 06:27:50|92906.2|92856.2|92907.3|92857.3|92907.6|92857.6|92904.2|92854.2|28
1643092080000|2022-01-25 06:28:00|92906.7|92856.7|92912.7|92862.7|92915.7|92865.7|92906.2|92856.2|33
1643092090000|2022-01-25 06:28:10|92912.5|92862.5|92933|92883|92937.7|92887.7|92909.9|92859.9|45
1643092100000|2022-01-25 06:28:20|92935.4|92885.4|92937.2|92887.2|92938.1|92888.1|92931.2|92881.2|28
1643092110000|2022-01-25 06:28:30|92936|92886|92937|92887|92939.5|92889.5|92931.7|92881.7|43
1643092120000|2022-01-25 06:28:40|92938.3|92888.3|92937.1|92887.1|92939.5|92889.5|92937.1|92887.1|38
1643092130000|2022-01-25 06:28:50|92937.6|92887.6|92940.8|92890.8|92940.8|92890.8|92936.9|92886.9|44
1643092140000|2022-01-25 06:29:00|92940.9|92890.9|92934.4|92884.4|92941.1|92891.1|92930.4|92880.4|40
1643092150000|2022-01-25 06:29:10|92933.1|92883.1|92913.6|92863.6|92934.6|92884.6|92912.8|92862.8|34
1643092160000|2022-01-25 06:29:20|92913.7|92863.7|92913.5|92863.5|92914.2|92864.2|92912.8|92862.8|25
1643092170000|2022-01-25 06:29:30|92913.6|92863.6|92914|92864|92917|92867|92913.3|92863.3|31
1643092180000|2022-01-25 06:29:40|92913.9|92863.9|92932.3|92882.3|92932.3|92882.3|92913.6|92863.6|34
1643092190000|2022-01-25 06:29:50|92930.6|92880.6|92951.5|92901.5|92952.1|92902.1|92930.2|92880.2|59
1643092200000|2022-01-25 06:30:00|92950.9|92900.9|92952.6|92902.6|92953.7|92903.7|92941.8|92891.8|50
1643092210000|2022-01-25 06:30:10|92952.9|92902.9|92969.7|92919.7|92974.9|92924.9|92952.3|92902.3|49
1643092220000|2022-01-25 06:30:20|92971|92921|92964.2|92914.2|92972.8|92922.8|92963.6|92913.6|38
1643092230000|2022-01-25 06:30:30|92967.5|92917.5|92963.3|92913.3|92968.4|92918.4|92962.4|92912.4|26
1643092240000|2022-01-25 06:30:40|92963.7|92913.7|92971.5|92921.5|92971.5|92921.5|92963.2|92913.2|41
1643092250000|2022-01-25 06:30:50|92971|92921|92968.3|92918.3|92971.3|92921.3|92968.1|92918.1|16
1643092260000|2022-01-25 06:31:00|92967.9|92917.9|92966.5|92916.5|92968.5|92918.5|92963.1|92913.1|38
1643092270000|2022-01-25 06:31:10|92967.3|92917.3|92966.1|92916.1|92967.3|92917.3|92965.2|92915.2|22
1643092280000|2022-01-25 06:31:20|92965.7|92915.7|92962|92912|92966.5|92916.5|92962|92912|27
1643092290000|2022-01-25 06:31:30|92962.1|92912.1|92954.9|92904.9|92962.8|92912.8|92954.5|92904.5|38
1643092300000|2022-01-25 06:31:40|92954.6|92904.6|92952.9|92902.9|92954.8|92904.8|92952.9|92902.9|15
1643092310000|2022-01-25 06:31:50|92953|92903|92953.9|92903.9|92954.1|92904.1|92953|92903|8
1643092320000|2022-01-25 06:32:00|92953.7|92903.7|92954.1|92904.1|92957.3|92907.3|92953.1|92903.1|15
1643092330000|2022-01-25 06:32:10|92953.9|92903.9|92953.6|92903.6|92955.2|92905.2|92953.4|92903.4|35
1643092340000|2022-01-25 06:32:20|92954.5|92904.5|92955.5|92905.5|92955.5|92905.5|92953.1|92903.1|29
1643092350000|2022-01-25 06:32:30|92955.4|92905.4|92953.2|92903.2|92955.5|92905.5|92953.2|92903.2|14
1643092360000|2022-01-25 06:32:40|92954.6|92904.6|92960.2|92910.2|92961.4|92911.4|92954.6|92904.6|19
1643092370000|2022-01-25 06:32:50|92959.5|92909.5|92951.7|92901.7|92960.5|92910.5|92951|92901|43
1643092380000|2022-01-25 06:33:00|92951.4|92901.4|92952.4|92902.4|92953.4|92903.4|92951|92901|32
1643092390000|2022-01-25 06:33:10|92952.5|92902.5|92952|92902|92953.3|92903.3|92951.4|92901.4|22
1643092400000|2022-01-25 06:33:20|92951.6|92901.6|92953.5|92903.5|92954|92904|92951.6|92901.6|16
1643092410000|2022-01-25 06:33:30|92953.7|92903.7|92960.5|92910.5|92967.9|92917.9|92952.2|92902.2|35
1643092420000|2022-01-25 06:33:40|92967.2|92917.2|92980.2|92930.2|92984.8|92934.8|92967.2|92917.2|35
1643092430000|2022-01-25 06:33:50|92980.7|92930.7|92980.6|92930.6|92980.8|92930.8|92979.2|92929.2|13
1643092440000|2022-01-25 06:34:00|92980.5|92930.5|92981.6|92931.6|92982.1|92932.1|92980.5|92930.5|20
1643092450000|2022-01-25 06:34:10|92981.7|92931.7|92983.9|92933.9|92984.7|92934.7|92981.5|92931.5|36
1643092460000|2022-01-25 06:34:20|92983.2|92933.2|92983.9|92933.9|92984.8|92934.8|92982.5|92932.5|36
1643092470000|2022-01-25 06:34:30|92984|92934|92982.9|92932.9|92984.8|92934.8|92982.1|92932.1|28
1643092480000|2022-01-25 06:34:40|92982.4|92932.4|92982.4|92932.4|92982.7|92932.7|92981|92931|28
1643092490000|2022-01-25 06:34:50|92982.2|92932.2|93005.2|92955.2|93006.8|92956.8|92982.2|92932.2|44
1643092500000|2022-01-25 06:35:00|93003.9|92953.9|93003.2|92953.2|93005.5|92955.5|93002.5|92952.5|22
1643092510000|2022-01-25 06:35:10|93002.9|92952.9|92990.2|92940.2|93005.6|92953.5|92989.8|92932.4|31
1643092520000|2022-01-25 06:35:20|92991.2|92941.2|92989.4|92939.4|93002.1|92941.5|92987.7|92931.2|32
1643092530000|2022-01-25 06:35:30|92988.5|92938.5|92985.4|92935.4|92997.6|92938.5|92984.8|92925.5|23
1643092540000|2022-01-25 06:35:40|92985.5|92935.5|92982.9|92932.9|92985.8|92935.8|92982.4|92932.4|25
1643092550000|2022-01-25 06:35:50|92983|92933|92983.3|92933.3|92984.4|92934.4|92983|92933|21
1643092560000|2022-01-25 06:36:00|92983.2|92933.2|92994.1|92923.3|92997.6|92934|92982.4|92921.3|28
1643092570000|2022-01-25 06:36:10|92983.8|92933.8|92979.8|92929.8|92995.9|92934.2|92978.9|92919.6|33
1643092580000|2022-01-25 06:36:20|92979.9|92929.9|92980.7|92930.7|92980.7|92930.7|92978.5|92928.5|23
1643092590000|2022-01-25 06:36:30|92980.8|92930.8|92983.7|92933.7|92983.7|92933.7|92979|92929|24
1643092600000|2022-01-25 06:36:40|92983.6|92933.6|92981.7|92931.7|92987.7|92937.7|92981.7|92931.7|35
1643092610000|2022-01-25 06:36:50|92981.1|92931.1|92980.6|92930.6|92982|92932|92980.1|92930.1|21
1643092620000|2022-01-25 06:37:00|92980.5|92930.5|92971|92921|92982.2|92932.2|92969.2|92919.2|34
1643092630000|2022-01-25 06:37:10|92972.1|92922.1|92971.4|92921.4|92972.1|92922.1|92969.2|92919.2|17
1643092640000|2022-01-25 06:37:20|92972.4|92922.4|92977.8|92927.8|92978.2|92928.2|92972.2|92922.2|29
1643092650000|2022-01-25 06:37:30|92977.7|92927.7|92980.6|92930.6|92983.1|92933.1|92976.2|92926.2|22
1643092660000|2022-01-25 06:37:40|92981.1|92931.1|92983.5|92933.5|92983.9|92933.9|92980.8|92930.8|21
1643092670000|2022-01-25 06:37:50|92983.6|92933.6|92983|92933|92983.7|92933.7|92982|92932|22
1643092680000|2022-01-25 06:38:00|92984.3|92934.3|92980.5|92930.5|92984.7|92934.7|92980|92930|21
1643092690000|2022-01-25 06:38:10|92980.1|92930.1|92979.3|92929.3|92984.5|92934.5|92979.3|92929.3|35
1643092700000|2022-01-25 06:38:20|92979.2|92929.2|92981.8|92931.8|92982.1|92932.1|92979.2|92929.2|22
1643092710000|2022-01-25 06:38:30|92981.5|92931.5|92980.7|92930.7|92983|92933|92980.1|92930.1|21
1643092720000|2022-01-25 06:38:40|92980.5|92930.5|92980|92930|92983.3|92933.3|92979|92929|26
1643092730000|2022-01-25 06:38:50|92980.1|92930.1|92980.6|92930.6|92981.3|92931.3|92977.5|92927.5|14
1643092740000|2022-01-25 06:39:00|92980.4|92930.4|92980|92930|92982.2|92932.2|92980|92930|23
1643092750000|2022-01-25 06:39:10|92979.9|92929.9|92978.7|92928.7|92980.6|92930.6|92978|92928|10
1643092760000|2022-01-25 06:39:20|92978.4|92928.4|92978.1|92928.1|92980.4|92930.4|92974.8|92924.8|36
1643092770000|2022-01-25 06:39:30|92976.9|92926.9|92973.1|92923.1|92979.4|92929.4|92972.3|92922.3|34
1643092780000|2022-01-25 06:39:40|92972.8|92922.8|92971|92921|92973.7|92923.7|92970.5|92920.5|27
1643092790000|2022-01-25 06:39:50|92970.6|92920.6|92972|92922|92974.9|92924.9|92970.5|92920.5|22
1643092800000|2022-01-25 06:40:00|92973.7|92923.7|92977.7|92927.7|92977.9|92927.9|92972.9|92922.9|32
1643092810000|2022-01-25 06:40:10|92977.6|92927.6|92982.9|92932.9|92982.9|92932.9|92977.3|92927.3|21
1643092820000|2022-01-25 06:40:20|92983|92933|92981.1|92931.1|92983|92933|92980.7|92930.7|27
1643092830000|2022-01-25 06:40:30|92981.4|92931.4|92981.8|92931.8|92981.8|92931.8|92979.9|92929.9|11
1643092840000|2022-01-25 06:40:40|92981.5|92931.5|92980.2|92930.2|92983|92933|92979.1|92929.1|26
1643092850000|2022-01-25 06:40:50|92979.5|92929.5|92979.2|92929.2|92980|92930|92978.1|92928.1|15
1643092860000|2022-01-25 06:41:00|92979.4|92929.4|92979.1|92929.1|92980.1|92930.1|92976.7|92926.7|41
1643092870000|2022-01-25 06:41:10|92978.9|92928.9|92986.6|92936.6|92986.6|92936.6|92978.4|92928.4|28
1643092880000|2022-01-25 06:41:20|92989|92939|92986.6|92936.6|92990|92940|92984.1|92934.1|23
1643092890000|2022-01-25 06:41:30|92986.9|92936.9|92990.2|92940.2|92991.7|92941.7|92986.8|92936.8|27
1643092900000|2022-01-25 06:41:40|92990|92940|92988.6|92938.6|92991.9|92941.9|92988.6|92938.6|19
1643092910000|2022-01-25 06:41:50|92988.8|92938.8|92988|92938|92989.7|92939.7|92987.2|92937.2|29
1643092920000|2022-01-25 06:42:00|92988.1|92938.1|92988.7|92938.7|92989|92939|92987.8|92937.8|20
1643092930000|2022-01-25 06:42:10|92987.4|92937.4|92987.5|92937.5|92988|92938|92986.9|92936.9|10
1643092940000|2022-01-25 06:42:20|92987|92937|92986.3|92936.3|92987|92937|92985|92935|17
1643092950000|2022-01-25 06:42:30|92986.1|92936.1|92986.6|92936.6|92987|92937|92986|92936|14
1643092960000|2022-01-25 06:42:40|92985|92935|92987.2|92937.2|92988.5|92938.5|92985|92935|15
1643092970000|2022-01-25 06:42:50|92987.6|92937.6|92987.3|92937.3|92988.2|92938.2|92986.7|92936.7|27
1643092980000|2022-01-25 06:43:00|92987|92937|92986.5|92936.5|92987.1|92937.1|92986.4|92936.4|13
1643092990000|2022-01-25 06:43:10|92986.4|92936.4|92983|92933|92988.2|92938.2|92982.7|92932.7|30
1643093000000|2022-01-25 06:43:20|92982.6|92932.6|92982.7|92932.7|92983.5|92933.5|92982.1|92932.1|25
1643093010000|2022-01-25 06:43:30|92982.8|92932.8|92982.6|92932.6|92983.8|92933.8|92982.5|92932.5|22
1643093020000|2022-01-25 06:43:40|92983|92933|92980.2|92930.2|92983|92933|92979.8|92929.8|23
1643093030000|2022-01-25 06:43:50|92979.8|92929.8|92979.7|92929.7|92980.1|92930.1|92978.5|92928.5|14
1643093040000|2022-01-25 06:44:00|92979.6|92929.6|92984.3|92934.3|92984.4|92934.4|92978.7|92928.7|32
1643093050000|2022-01-25 06:44:10|92984.9|92934.9|92989.8|92939.8|92989.8|92939.8|92984.7|92934.7|37
1643093060000|2022-01-25 06:44:20|92989.5|92939.5|92990.7|92940.7|92991|92941|92988.7|92938.7|29
1643093070000|2022-01-25 06:44:30|92990.8|92940.8|92991.3|92941.3|93003.7|92945.1|92990.8|92932.2|44
1643093080000|2022-01-25 06:44:40|92991.2|92941.2|92988.1|92938.1|92992.2|92942.2|92988.1|92938.1|18
1643093090000|2022-01-25 06:44:50|92988.3|92938.3|92987.1|92937.1|92988.3|92938.3|92986|92936|26
1643093100000|2022-01-25 06:45:00|92987.5|92937.5|92988.5|92938.5|92989.6|92939.6|92984.9|92934.9|34
1643093110000|2022-01-25 06:45:10|92988.3|92938.3|92986.9|92936.9|92988.4|92938.4|92986.5|92936.5|18
1643093120000|2022-01-25 06:45:20|92988|92938|92990.7|92940.7|92991.3|92941.3|92987.8|92937.8|31
1643093130000|2022-01-25 06:45:30|92989.8|92939.8|92992.4|92942.4|92993|92943|92989.6|92939.6|27
1643093140000|2022-01-25 06:45:40|92992.3|92942.3|92992.5|92942.5|92992.7|92942.7|92989|92939|34
1643093150000|2022-01-25 06:45:50|92992.8|92942.8|92996.8|92946.8|92996.8|92946.8|92990.7|92940.7|23
1643093160000|2022-01-25 06:46:00|92996.6|92946.6|92995.6|92945.6|92998.2|92948.2|92995|92945|29
1643093170000|2022-01-25 06:46:10|92996|92946|92992.5|92942.5|92996.8|92946.8|92992|92942|31
1643093180000|2022-01-25 06:46:20|92992.6|92942.6|92994.3|92944.3|92994.3|92944.3|92992.6|92942.6|15
1643093190000|2022-01-25 06:46:30|92993.4|92943.4|92992.6|92942.6|92994.2|92944.2|92990.5|92940.5|26
1643093200000|2022-01-25 06:46:40|92992.9|92942.9|92998.1|92948.1|92998.3|92948.3|92992.3|92942.3|32
1643093210000|2022-01-25 06:46:50|92997.4|92947.4|92994.1|92944.1|93000|92950|92993.3|92943.3|36
1643093220000|2022-01-25 06:47:00|92993.9|92943.9|92996.6|92946.6|92997|92947|92993.8|92943.8|18
1643093230000|2022-01-25 06:47:10|92997.2|92947.2|92986.3|92936.3|92997.2|92947.2|92983.7|92933.7|28
1643093240000|2022-01-25 06:47:20|92986.8|92936.8|92986.9|92936.9|92988.2|92938.2|92985.4|92935.4|32
1643093250000|2022-01-25 06:47:30|92986.8|92936.8|92985.6|92935.6|92987.3|92937.3|92984.7|92934.7|23
1643093260000|2022-01-25 06:47:40|92985.3|92935.3|92984.4|92934.4|92986|92936|92984.4|92934.4|11
1643093270000|2022-01-25 06:47:50|92984.3|92934.3|92981|92931|92985.3|92935.3|92980.1|92930.1|27
1643093280000|2022-01-25 06:48:00|92981.4|92931.4|92980.7|92930.7|92982.1|92932.1|92979.7|92929.7|32
1643093290000|2022-01-25 06:48:10|92980.4|92930.4|92982.1|92932.1|92982.4|92932.4|92980.4|92930.4|20
1643093300000|2022-01-25 06:48:20|92982.2|92932.2|92980.7|92930.7|92982.2|92932.2|92980.2|92930.2|24
1643093310000|2022-01-25 06:48:30|92981.1|92931.1|92974.4|92924.4|92981.1|92931.1|92972.9|92922.9|32
1643093320000|2022-01-25 06:48:40|92973.8|92923.8|92969.7|92919.7|92975.5|92925.5|92969.6|92919.6|45
1643093330000|2022-01-25 06:48:50|92968.9|92918.9|92971.8|92921.8|92973.1|92923.1|92968.3|92918.3|29
1643093340000|2022-01-25 06:49:00|92971.7|92921.7|92969.2|92919.2|92972|92922|92968.4|92918.4|22
1643093350000|2022-01-25 06:49:10|92969|92919|92947.7|92897.7|92969.5|92919.5|92947.7|92897.7|38
1643093360000|2022-01-25 06:49:20|92948.3|92898.3|92947.6|92897.6|92949.3|92899.3|92945.8|92895.8|33
1643093370000|2022-01-25 06:49:30|92948|92898|92945.6|92895.6|92949.1|92899.1|92945.6|92895.6|42
1643093380000|2022-01-25 06:49:40|92944.9|92894.9|92949.4|92899.4|92950.5|92900.5|92941.9|92891.9|27
1643093390000|2022-01-25 06:49:50|92948.9|92898.9|92949.4|92899.4|92951.2|92901.2|92948.7|92898.7|38
1643093400000|2022-01-25 06:50:00|92949.5|92899.5|92953.3|92903.3|92953.4|92903.4|92945.4|92895.4|41
1643093410000|2022-01-25 06:50:10|92953.2|92903.2|92954.8|92904.8|92956.2|92906.2|92951.1|92901.1|40
1643093420000|2022-01-25 06:50:20|92954.6|92904.6|92955.8|92905.8|92955.8|92905.8|92954|92904|27
1643093430000|2022-01-25 06:50:30|92955.7|92905.7|92954.9|92904.9|92955.8|92905.8|92954.8|92904.8|21
1643093440000|2022-01-25 06:50:40|92954.7|92904.7|92955.6|92905.6|92956.7|92906.7|92951.5|92901.5|25
1643093450000|2022-01-25 06:50:50|92955.2|92905.2|92956|92906|92956|92906|92954.8|92904.8|14
1643093460000|2022-01-25 06:51:00|92954.9|92904.9|92952.5|92902.5|92954.9|92904.9|92951|92901|30
1643093470000|2022-01-25 06:51:10|92952.9|92902.9|92950.4|92900.4|92953.3|92903.3|92948.9|92898.9|27
1643093480000|2022-01-25 06:51:20|92949.7|92899.7|92950|92900|92950.1|92900.1|92949|92899|19
1643093490000|2022-01-25 06:51:30|92950.3|92900.3|92948.6|92898.6|92950.4|92900.4|92946.5|92896.5|28
1643093500000|2022-01-25 06:51:40|92948.9|92898.9|92949.7|92899.7|92949.7|92899.7|92948.6|92898.6|20
1643093510000|2022-01-25 06:51:50|92948.9|92898.9|92951.4|92901.4|92951.5|92901.5|92945.9|92895.9|28
1643093520000|2022-01-25 06:52:00|92951.5|92901.5|92952|92902|92952.5|92902.5|92949|92899|37
1643093530000|2022-01-25 06:52:10|92952.6|92902.6|92953.2|92903.2|92953.9|92903.9|92952|92902|23
1643093540000|2022-01-25 06:52:20|92953.1|92903.1|92953.2|92903.2|92954.1|92904.1|92953.1|92903.1|23
1643093550000|2022-01-25 06:52:30|92952.8|92902.8|92955.1|92905.1|92955.5|92905.5|92952.8|92902.8|26
1643093560000|2022-01-25 06:52:40|92955.2|92905.2|92958.6|92908.6|92958.6|92908.6|92954.9|92904.9|32
1643093570000|2022-01-25 06:52:50|92958.3|92908.3|92957.5|92907.5|92959.3|92909.3|92956.8|92906.8|25
1643093580000|2022-01-25 06:53:00|92957.4|92907.4|92954|92904|92958.4|92908.4|92950.5|92900.5|33
1643093590000|2022-01-25 06:53:10|92954.2|92904.2|92955.3|92905.3|92956.1|92906.1|92954.2|92904.2|21
1643093600000|2022-01-25 06:53:20|92955.5|92905.5|92951.3|92901.3|92956|92906|92950.4|92900.4|34
1643093610000|2022-01-25 06:53:30|92951.4|92901.4|92945|92895|92951.4|92901.4|92945|92895|33
1643093620000|2022-01-25 06:53:40|92944.9|92894.9|92913.4|92863.4|92947.4|92897.4|92910.1|92860.1|42
1643093630000|2022-01-25 06:53:50|92913.3|92863.3|92909.8|92859.8|92915|92865|92909.8|92859.8|32
1643093640000|2022-01-25 06:54:00|92910|92860|92911.8|92861.8|92912.7|92862.7|92909.9|92859.9|30
1643093650000|2022-01-25 06:54:10|92911.5|92861.5|92905.4|92855.4|92912.2|92862.2|92905.4|92855.4|32
1643093660000|2022-01-25 06:54:20|92905.1|92855.1|92905.6|92855.6|92906.2|92856.2|92904.8|92854.8|16
1643093670000|2022-01-25 06:54:30|92905.4|92855.4|92912.7|92862.7|92918.4|92868.4|92904.4|92854.4|43
1643093680000|2022-01-25 06:54:40|92912.4|92862.4|92920.3|92870.3|92921.4|92871.4|92911.6|92861.6|26
1643093690000|2022-01-25 06:54:50|92920.1|92870.1|92922.1|92872.1|92930.1|92872.9|92918.7|92859.3|20
1643093700000|2022-01-25 06:55:00|92921.8|92871.8|92923.6|92873.6|92930.8|92874.2|92919.6|92857.9|31
1643093710000|2022-01-25 06:55:10|92923.5|92873.5|92922|92872|92924|92874|92922|92872|11
1643093720000|2022-01-25 06:55:20|92922.5|92872.5|92932.3|92882.3|92932.5|92882.5|92922.5|92872.5|35
1643093730000|2022-01-25 06:55:30|92932.2|92882.2|92937.6|92887.6|92938.6|92888.6|92931.7|92881.7|37
1643093740000|2022-01-25 06:55:40|92937.3|92887.3|92934.4|92884.4|92937.7|92887.7|92934.1|92884.1|20
1643093750000|2022-01-25 06:55:50|92934.5|92884.5|92936.3|92886.3|92937.8|92887.8|92934.4|92884.4|25
1643093760000|2022-01-25 06:56:00|92935.4|92885.4|92937.1|92887.1|92937.3|92887.3|92934.7|92884.7|25
1643093770000|2022-01-25 06:56:10|92936.7|92886.7|92940.6|92890.6|92942.2|92892.2|92936.5|92886.5|39
1643093780000|2022-01-25 06:56:20|92940.3|92890.3|92939|92889|92940.6|92890.6|92938.9|92888.9|21
1643093790000|2022-01-25 06:56:30|92939.2|92889.2|92936.1|92886.1|92940.8|92890.8|92933.1|92883.1|30
1643093800000|2022-01-25 06:56:40|92935|92885|92934.5|92884.5|92935.9|92885.9|92934.5|92884.5|27
1643093810000|2022-01-25 06:56:50|92937|92887|92941.5|92891.5|92941.7|92891.7|92937|92887|24
1643093820000|2022-01-25 06:57:00|92941.3|92891.3|92938.1|92888.1|92941.3|92891.3|92937.4|92887.4|30
1643093830000|2022-01-25 06:57:10|92938.3|92888.3|92936.4|92886.4|92939.3|92889.3|92935.5|92885.5|37
1643093840000|2022-01-25 06:57:20|92935.8|92885.8|92934.9|92884.9|92936.9|92886.9|92934.8|92884.8|23
1643093850000|2022-01-25 06:57:30|92934.8|92884.8|92931.7|92881.7|92935.8|92885.8|92931.7|92881.7|24
1643093860000|2022-01-25 06:57:40|92931.6|92881.6|92931.2|92881.2|92933.2|92883.2|92930.2|92880.2|25
1643093870000|2022-01-25 06:57:50|92931.3|92881.3|92936.1|92886.1|92937.9|92887.9|92929.1|92879.1|32
1643093880000|2022-01-25 06:58:00|92936.8|92886.8|92941.7|92871.2|92951.4|92889.4|92930.9|92871.2|46
1643093890000|2022-01-25 06:58:10|92942.6|92869.9|92940.1|92865|92943|92878.5|92928.5|92862.1|62
1643093900000|2022-01-25 06:58:20|92939.8|92865.1|92934.5|92863.1|92940.9|92875.5|92924.4|92861.8|42
1643093910000|2022-01-25 06:58:30|92934.7|92863.2|92937.8|92865.9|92939.4|92874.7|92923.1|92861.6|37
1643093920000|2022-01-25 06:58:40|92937|92865.7|92938.9|92867.3|92948.8|92881.7|92927.2|92865.1|36
1643093930000|2022-01-25 06:58:50|92939.8|92867.5|92939.1|92863.4|92944.6|92875.3|92924.6|92862.8|45
1643093940000|2022-01-25 06:59:00|92936.5|92857|92925.7|92846.4|92944|92870.9|92904.9|92833.8|54
1643093950000|2022-01-25 06:59:10|92926.3|92846.5|92933.8|92860.5|92941.7|92873|92923|92837.9|54
1643093960000|2022-01-25 06:59:20|92934.3|92860.6|92936.3|92860.8|92938.1|92861.4|92933.7|92859|31
1643093970000|2022-01-25 06:59:30|92935.9|92860.4|92930.6|92852.3|92937.9|92860.4|92929.2|92848.6|28
1643093980000|2022-01-25 06:59:40|92930.7|92852.4|92928.4|92854|92932.7|92855.6|92928.1|92848.6|35
1643093990000|2022-01-25 06:59:50|92927.6|92854.9|92926|92844.6|92937.3|92857.9|92926|92844.6|24
1643094000000|2022-01-25 07:00:00|92927.2|92845.8|92914.3|92864.3|92931.8|92864.5|92911.6|92845.1|65
1643094010000|2022-01-25 07:00:10|92913.9|92863.9|92910.7|92860.7|92915.3|92865.3|92908.9|92858.9|47
1643094020000|2022-01-25 07:00:20|92911.8|92861.8|92911.9|92861.9|92912.7|92862.7|92909.8|92859.8|50
1643094030000|2022-01-25 07:00:30|92912.1|92862.1|92911.8|92861.8|92915.4|92865.4|92911.8|92861.8|47
1643094040000|2022-01-25 07:00:40|92911.6|92861.6|92909.7|92859.7|92911.6|92861.6|92907.3|92857.3|26
1643094050000|2022-01-25 07:00:50|92909.8|92859.8|92911.4|92861.4|92913.6|92863.6|92906.2|92856.2|41
1643094060000|2022-01-25 07:01:00|92910.6|92860.6|92911.8|92861.8|92912.2|92862.2|92908.8|92858.8|31
1643094070000|2022-01-25 07:01:10|92911.1|92861.1|92905.4|92855.4|92915.9|92865.9|92902.7|92852.7|49
1643094080000|2022-01-25 07:01:20|92905.9|92855.9|92905.6|92855.6|92907.7|92857.7|92903.8|92853.8|42
1643094090000|2022-01-25 07:01:30|92905.7|92855.7|92903.5|92853.5|92906.5|92856.5|92901.6|92851.6|28
1643094100000|2022-01-25 07:01:40|92903.6|92853.6|92901.5|92851.5|92911.9|92855.2|92899.2|92839.8|17
1643094110000|2022-01-25 07:01:50|92902.7|92852.7|92906|92856|92916.4|92857|92900.3|92841.3|30
1643094120000|2022-01-25 07:02:00|92906.2|92856.2|92903.5|92853.5|92921|92859.2|92899.9|92848.8|45
1643094130000|2022-01-25 07:02:10|92902.8|92852.8|92903.8|92853.8|92905.5|92855.5|92901.8|92851.8|28
1643094140000|2022-01-25 07:02:20|92903.7|92853.7|92907.8|92857.8|92907.8|92857.8|92902.4|92852.4|31
1643094150000|2022-01-25 07:02:30|92911|92861|92910|92860|92911.2|92861.2|92907.6|92857.6|50
1643094160000|2022-01-25 07:02:40|92907.9|92857.9|92907.4|92857.4|92910.1|92860.1|92906.7|92856.7|27
1643094170000|2022-01-25 07:02:50|92908.3|92858.3|92901.8|92851.8|92908.4|92858.4|92900.8|92850.8|38
1643094180000|2022-01-25 07:03:00|92901.7|92851.7|92902.9|92852.9|92902.9|92852.9|92899.7|92849.7|34
1643094190000|2022-01-25 07:03:10|92902.1|92852.1|92903.6|92853.6|92903.7|92853.7|92902.1|92852.1|20
1643094200000|2022-01-25 07:03:20|92903.5|92853.5|92908.2|92858.2|92909.3|92859.3|92900|92850|36
1643094210000|2022-01-25 07:03:30|92907.7|92857.7|92912|92862|92915.6|92865.6|92907.7|92857.7|51
1643094220000|2022-01-25 07:03:40|92912.5|92862.5|92898.1|92848.1|92913.8|92863.8|92894.4|92844.4|49
1643094230000|2022-01-25 07:03:50|92896.5|92846.5|92901.4|92851.4|92903.6|92853.6|92896.2|92846.2|31
1643094240000|2022-01-25 07:04:00|92896.9|92846.9|92899.1|92849.1|92899.3|92849.3|92895.4|92845.4|39
1643094250000|2022-01-25 07:04:10|92898.5|92848.5|92904.1|92854.1|92904.1|92854.1|92892.6|92842.6|53
1643094260000|2022-01-25 07:04:20|92904.4|92854.4|92899.3|92849.3|92905.2|92868.5|92885.7|92844.4|48
1643094270000|2022-01-25 07:04:30|92898.6|92848.6|92907.3|92857.3|92908.4|92858.4|92898.6|92848.6|52
1643094280000|2022-01-25 07:04:40|92907.8|92857.8|92904.4|92854.4|92908.7|92858.7|92903|92853|42
1643094290000|2022-01-25 07:04:50|92904.3|92854.3|92905.1|92855.1|92906.6|92856.6|92903.7|92853.7|43
1643094300000|2022-01-25 07:05:00|92905.4|92855.4|92909.3|92859.3|92911.2|92861.2|92905.4|92855.4|54
1643094310000|2022-01-25 07:05:10|92908.8|92858.8|92912.1|92862.1|92913.2|92863.2|92908.2|92858.2|34
1643094320000|2022-01-25 07:05:20|92911.6|92861.6|92908.3|92858.3|92914.5|92877.6|92897.1|92857.5|31
1643094330000|2022-01-25 07:05:30|92906.6|92856.6|92912.1|92862.1|92912.1|92862.1|92905.8|92855.8|57
1643094340000|2022-01-25 07:05:40|92910|92860|92905.3|92855.3|92910.7|92860.7|92903.1|92853.1|55
1643094350000|2022-01-25 07:05:50|92905.8|92855.8|92911.2|92861.2|92912.1|92862.1|92905.8|92855.8|40
1643094360000|2022-01-25 07:06:00|92911.4|92861.4|92913.5|92863.5|92913.8|92863.8|92911.1|92861.1|34
1643094370000|2022-01-25 07:06:10|92913.6|92863.6|92910.1|92860.1|92915|92865|92909.9|92859.9|37
1643094380000|2022-01-25 07:06:20|92910.2|92860.2|92895.3|92870.3|92910.5|92870.3|92891|92853.6|53
1643094390000|2022-01-25 07:06:30|92895.7|92870.7|92896.3|92871.3|92897.3|92872.3|92895.1|92870.1|45
1643094400000|2022-01-25 07:06:40|92896.4|92871.4|92894.9|92869.9|92896.9|92871.9|92894.9|92869.9|37
1643094410000|2022-01-25 07:06:50|92895|92870|92894.3|92869.3|92895.6|92870.6|92893.9|92868.9|28
1643094420000|2022-01-25 07:07:00|92894.4|92869.4|92895.5|92870.5|92895.9|92870.9|92893.5|92868.5|41
1643094430000|2022-01-25 07:07:10|92895.3|92870.3|92907|92857|92908.6|92874.2|92894.1|92856.1|46
1643094440000|2022-01-25 07:07:20|92907.2|92857.2|92885.3|92860.3|92907.2|92865.4|92885.1|92849.9|47
1643094450000|2022-01-25 07:07:30|92885.5|92860.5|92892.8|92842.8|92898.4|92860.5|92879.9|92842.8|39
1643094460000|2022-01-25 07:07:40|92891.6|92841.6|92894.9|92844.9|92895.2|92855.9|92880.4|92841.6|40
1643094470000|2022-01-25 07:07:50|92894.8|92844.8|92893.7|92843.7|92895.5|92845.5|92893.7|92843.7|27
1643094480000|2022-01-25 07:08:00|92893.9|92843.9|92895.1|92845.1|92895.2|92857.7|92882.2|92843.5|27
1643094490000|2022-01-25 07:08:10|92893.4|92843.4|92879.7|92854.7|92894.7|92855.8|92879.5|92843|29
1643094500000|2022-01-25 07:08:20|92879.4|92854.4|92880.1|92855.1|92880.3|92855.3|92878.7|92853.7|17
1643094510000|2022-01-25 07:08:30|92880.3|92855.3|92875.1|92850.1|92889.2|92856.8|92873.6|92837.4|52
1643094520000|2022-01-25 07:08:40|92875|92850|92863.5|92838.5|92879|92850.2|92863.5|92827.8|54
1643094530000|2022-01-25 07:08:50|92863.6|92838.6|92856.6|92831.6|92874.9|92838.6|92853.8|92816.6|44
1643094540000|2022-01-25 07:09:00|92856.4|92831.4|92862.1|92812.1|92866.9|92831.5|92848.5|92809.3|52
1643094550000|2022-01-25 07:09:10|92861.9|92811.9|92866.4|92816.4|92866.6|92829.7|92851.8|92811.3|34
1643094560000|2022-01-25 07:09:20|92866|92816|92852.5|92827.5|92866.1|92829.4|92852.5|92814|36
1643094570000|2022-01-25 07:09:30|92852.7|92827.7|92853.1|92828.1|92854.7|92829.7|92852.7|92827.7|24
1643094580000|2022-01-25 07:09:40|92853|92828|92861.4|92811.4|92865.9|92828.7|92848.7|92811.4|28
1643094590000|2022-01-25 07:09:50|92861.5|92811.5|92849.6|92824.6|92863.4|92825.5|92842.8|92804.5|53
1643094600000|2022-01-25 07:10:00|92849.9|92824.9|92849.2|92824.2|92869.5|92832.3|92849.2|92814.6|49
1643094610000|2022-01-25 07:10:10|92849.4|92824.4|92862.9|92812.9|92866.3|92828.9|92848.5|92812.3|55
1643094620000|2022-01-25 07:10:20|92862|92812|92850.2|92825.2|92863.1|92826.5|92849.9|92812|38
1643094630000|2022-01-25 07:10:30|92850.8|92825.8|92851.1|92826.1|92851.8|92826.8|92850.2|92825.2|36
1643094640000|2022-01-25 07:10:40|92851|92826|92852.5|92827.5|92870.3|92831|92850.6|92817.4|40
1643094650000|2022-01-25 07:10:50|92851.9|92826.9|92849.8|92824.8|92865.9|92828.8|92849.4|92811.5|38
1643094660000|2022-01-25 07:11:00|92849.6|92824.6|92850.9|92825.9|92852|92827|92847.1|92822.1|45
1643094670000|2022-01-25 07:11:10|92850.7|92825.7|92849.1|92824.1|92851|92826|92848.7|92823.7|46
1643094680000|2022-01-25 07:11:20|92849.3|92824.3|92856.3|92806.3|92858.1|92824.6|92843.4|92805.9|40
1643094690000|2022-01-25 07:11:30|92856.2|92806.2|92853.6|92803.6|92856.7|92819.9|92840.5|92803.6|41
1643094700000|2022-01-25 07:11:40|92852.5|92802.5|92848.4|92798.4|92852.8|92816|92836.6|92795.5|36
1643094710000|2022-01-25 07:11:50|92848.6|92798.6|92832.8|92807.8|92848.6|92812.3|92829.9|92793|53
1643094720000|2022-01-25 07:12:00|92832.7|92807.7|92832.8|92807.8|92833.1|92808.1|92831.3|92806.3|51
1643094730000|2022-01-25 07:12:10|92832.7|92807.7|92831.2|92806.2|92833.9|92808.9|92830.8|92805.8|41
1643094740000|2022-01-25 07:12:20|92831.1|92806.1|92848.9|92798.9|92849.9|92811.9|92831.1|92796.5|50
1643094750000|2022-01-25 07:12:30|92849|92799|92845.8|92820.8|92856.8|92820.8|92840.2|92798.7|52
1643094760000|2022-01-25 07:12:40|92845.7|92820.7|92846.9|92821.9|92847.4|92822.4|92845.4|92820.4|43
1643094770000|2022-01-25 07:12:50|92847|92822|92842.6|92817.6|92848.2|92823.2|92842.6|92817.6|37
1643094780000|2022-01-25 07:13:00|92843.1|92818.1|92853|92803|92853.2|92819.4|92837.1|92802.4|50
1643094790000|2022-01-25 07:13:10|92849.7|92799.7|92837.9|92812.9|92850.8|92813.3|92834|92799.5|48
1643094800000|2022-01-25 07:13:20|92838|92813|92827.3|92802.3|92838.9|92813.9|92825.4|92800.4|55
1643094810000|2022-01-25 07:13:30|92827.4|92802.4|92832.8|92807.8|92845.2|92807.8|92827.2|92792.4|38
1643094820000|2022-01-25 07:13:40|92832.9|92807.9|92832.7|92807.7|92834.4|92809.4|92831.7|92806.7|28
1643094830000|2022-01-25 07:13:50|92832.1|92807.1|92874.3|92824.3|92875.8|92836.3|92832.1|92807.1|54
1643094840000|2022-01-25 07:14:00|92874.8|92824.8|92874.4|92824.4|92876.3|92826.3|92872.8|92822.8|41
1643094850000|2022-01-25 07:14:10|92874|92824|92874.7|92824.7|92875.8|92825.8|92873.3|92823.3|33
1643094860000|2022-01-25 07:14:20|92874.2|92824.2|92872.8|92822.8|92875.6|92825.6|92872.5|92822.5|26
1643094870000|2022-01-25 07:14:30|92872.7|92822.7|92868.2|92818.2|92872.7|92833.6|92857.5|92817.6|36
1643094880000|2022-01-25 07:14:40|92868.4|92818.4|92870.3|92820.3|92870.4|92820.4|92867.8|92817.8|18
1643094890000|2022-01-25 07:14:50|92869.8|92819.8|92856.1|92831.1|92869.8|92831.6|92853.8|92818.8|35
1643094900000|2022-01-25 07:15:00|92855.7|92830.7|92853.6|92828.6|92870|92830.8|92852.2|92813.3|53
1643094910000|2022-01-25 07:15:10|92852.7|92827.7|92868|92818|92868|92828|92849.9|92813|41
1643094920000|2022-01-25 07:15:20|92868.1|92818.1|92867|92817|92868.1|92818.1|92865.5|92815.5|21
1643094930000|2022-01-25 07:15:30|92866.9|92816.9|92863.6|92813.6|92874.2|92832.2|92851.1|92811.4|48
1643094940000|2022-01-25 07:15:40|92862.1|92812.1|92856.2|92806.2|92862.1|92824.5|92843|92801|48
1643094950000|2022-01-25 07:15:50|92855.9|92805.9|92851.4|92801.4|92857.4|92807.4|92848.7|92798.7|56
1643094960000|2022-01-25 07:16:00|92851.1|92801.1|92861.7|92811.7|92861.7|92828.5|92848.2|92801.1|52
1643094970000|2022-01-25 07:16:10|92861.2|92811.2|92860|92810|92862.5|92825.6|92843.6|92804.2|54
1643094980000|2022-01-25 07:16:20|92859.9|92809.9|92849.1|92824.1|92860.3|92824.2|92844.8|92808.6|37
1643094990000|2022-01-25 07:16:30|92849.2|92824.2|92867.6|92842.6|92879.2|92842.6|92848.1|92823.1|55
1643095000000|2022-01-25 07:16:40|92866.9|92841.9|92868.8|92843.8|92870.1|92845.1|92866.3|92841.3|33
1643095010000|2022-01-25 07:16:50|92869.2|92844.2|92867|92842|92869.2|92844.2|92863.8|92838.8|32
1643095020000|2022-01-25 07:17:00|92866.3|92841.3|92878.6|92828.6|92878.6|92842.1|92866.3|92825.7|33
1643095030000|2022-01-25 07:17:10|92878.8|92828.8|92868.4|92843.4|92879.9|92843.4|92864.8|92826.9|27
1643095040000|2022-01-25 07:17:20|92867.8|92842.8|92882.5|92832.5|92884.9|92845.6|92867.7|92831|34
1643095050000|2022-01-25 07:17:30|92882.7|92832.7|92882.6|92832.6|92883.9|92833.9|92881.5|92831.5|35
1643095060000|2022-01-25 07:17:40|92882.5|92832.5|92866.6|92841.6|92883.7|92844.4|92866.2|92829.4|37
1643095070000|2022-01-25 07:17:50|92866.5|92841.5|92884.4|92834.4|92884.4|92843.5|92865|92830.2|52
1643095080000|2022-01-25 07:18:00|92884.3|92834.3|92883.5|92833.5|92885.1|92835.1|92883.1|92833.1|45
1643095090000|2022-01-25 07:18:10|92883.2|92833.2|92881|92831|92883.6|92833.6|92880.5|92830.5|47
1643095100000|2022-01-25 07:18:20|92880.7|92830.7|92879.9|92829.9|92881.6|92831.6|92878.2|92828.2|40
1643095110000|2022-01-25 07:18:30|92876.6|92826.6|92872.7|92822.7|92879|92829|92870.3|92820.3|36
1643095120000|2022-01-25 07:18:40|92870.2|92820.2|92866.4|92816.4|92870.9|92820.9|92864.6|92814.6|65
1643095130000|2022-01-25 07:18:50|92867|92817|92855.6|92830.6|92869.9|92833.2|92854.6|92816.6|37
1643095140000|2022-01-25 07:19:00|92855.7|92830.7|92856.7|92831.7|92859|92834|92855|92830|39
1643095150000|2022-01-25 07:19:10|92855.7|92830.7|92857.3|92832.3|92870.7|92833.5|92855.7|92819|34
1643095160000|2022-01-25 07:19:20|92857.4|92832.4|92869.1|92819.1|92869.7|92832.6|92856.2|92818.9|35
1643095170000|2022-01-25 07:19:30|92869.4|92819.4|92855.9|92830.9|92870.9|92832.7|92855.5|92818.6|38
1643095180000|2022-01-25 07:19:40|92855.8|92830.8|92851.1|92826.1|92868.6|92831.6|92850.8|92811.7|43
1643095190000|2022-01-25 07:19:50|92850.3|92825.3|92861|92811|92862.8|92826.8|92850.3|92810.6|30
1643095200000|2022-01-25 07:20:00|92861.9|92811.9|92881.6|92831.6|92886.5|92849.1|92861.6|92811.6|51
1643095210000|2022-01-25 07:20:10|92882.8|92832.8|92881.3|92831.3|92883|92833|92880.3|92830.3|36
1643095220000|2022-01-25 07:20:20|92880.9|92830.9|92880.7|92855.7|92894.2|92858.2|92872.1|92830|44
1643095230000|2022-01-25 07:20:30|92880.5|92855.5|92886.7|92836.7|92887.9|92855.5|92874.3|92829.6|64
1643095240000|2022-01-25 07:20:40|92887.6|92837.6|92882.7|92832.7|92887.9|92837.9|92882.7|92832.7|41
1643095250000|2022-01-25 07:20:50|92882.4|92832.4|92868.5|92843.5|92882.8|92844.4|92867.3|92830.4|42
1643095260000|2022-01-25 07:21:00|92869|92844|92885.4|92835.4|92887.9|92853|92868.6|92834.1|56
1643095270000|2022-01-25 07:21:10|92885.7|92835.7|92887|92837|92888.2|92850.5|92873.2|92833.1|51
1643095280000|2022-01-25 07:21:20|92887.2|92837.2|92888.6|92838.6|92888.9|92838.9|92886.7|92836.7|27
1643095290000|2022-01-25 07:21:30|92888.5|92838.5|92872.1|92822.1|92888.6|92838.6|92872.1|92822.1|41
1643095300000|2022-01-25 07:21:40|92869.6|92819.6|92863.3|92813.3|92869.6|92830.6|92851.4|92812.1|53
1643095310000|2022-01-25 07:21:50|92863.4|92813.4|92863|92813|92864.2|92825.9|92850.6|92810.2|48
1643095320000|2022-01-25 07:22:00|92863.6|92813.6|92869.3|92819.3|92869.6|92829.4|92851.9|92811.3|44
1643095330000|2022-01-25 07:22:10|92868.8|92818.8|92856.3|92831.3|92869.8|92832|92855|92817|43
1643095340000|2022-01-25 07:22:20|92855.9|92830.9|92852.8|92827.8|92857.9|92832.9|92852.8|92827.8|39
1643095350000|2022-01-25 07:22:30|92852.5|92827.5|92857.9|92832.9|92859.4|92834.4|92852.5|92827.5|44
1643095360000|2022-01-25 07:22:40|92857.8|92832.8|92860|92835|92860|92835|92857.7|92832.7|34
1643095370000|2022-01-25 07:22:50|92860.2|92835.2|92855.9|92830.9|92861.9|92836.9|92855.5|92830.5|42
1643095380000|2022-01-25 07:23:00|92856.4|92831.4|92860.2|92835.2|92860.7|92835.7|92856.4|92831.4|33
1643095390000|2022-01-25 07:23:10|92860|92835|92860.8|92835.8|92874.3|92837.7|92860|92822.6|38
1643095400000|2022-01-25 07:23:20|92860.5|92835.5|92859.9|92834.9|92863.7|92838.7|92859.9|92834.9|37
1643095410000|2022-01-25 07:23:30|92860.2|92835.2|92867.2|92817.2|92867.4|92835.2|92853.9|92815.1|34
1643095420000|2022-01-25 07:23:40|92865.7|92815.7|92855.4|92830.4|92867.3|92831.1|92854.4|92815.7|27
1643095430000|2022-01-25 07:23:50|92855.2|92830.2|92851.7|92826.7|92866|92830.6|92851.7|92814.9|38
1643095440000|2022-01-25 07:24:00|92852.4|92827.4|92846.8|92821.8|92862.4|92827.5|92845.9|92810.8|49
1643095450000|2022-01-25 07:24:10|92845.6|92820.6|92840.7|92815.7|92846.7|92821.7|92839.5|92814.5|46
1643095460000|2022-01-25 07:24:20|92840.5|92815.5|92836.7|92811.7|92853.3|92816.4|92834.8|92799.3|59
1643095470000|2022-01-25 07:24:30|92836.4|92811.4|92848.1|92798.1|92848.3|92812.4|92834.3|92795|55
1643095480000|2022-01-25 07:24:40|92848.4|92798.4|92836.8|92811.8|92849.2|92815|92836|92798.4|50
1643095490000|2022-01-25 07:24:50|92837|92812|92836.3|92811.3|92837.2|92812.2|92834.4|92809.4|24
1643095500000|2022-01-25 07:25:00|92837.2|92812.2|92835.2|92810.2|92855.6|92815.5|92835.2|92801.9|37
1643095510000|2022-01-25 07:25:10|92834.7|92809.7|92837.3|92812.3|92838.6|92813.6|92834.6|92809.6|41
1643095520000|2022-01-25 07:25:20|92837.1|92812.1|92835.8|92810.8|92838.7|92813.7|92835.8|92810.8|33
1643095530000|2022-01-25 07:25:30|92836|92811|92833.3|92808.3|92847.1|92811|92831.8|92795.3|49
1643095540000|2022-01-25 07:25:40|92833|92808|92841.1|92816.1|92855.5|92817.6|92832.8|92804|43
1643095550000|2022-01-25 07:25:50|92841.9|92816.9|92859.1|92809.1|92859.4|92821.1|92841.9|92808.3|48
1643095560000|2022-01-25 07:26:00|92858.8|92808.8|92838.6|92813.6|92859.9|92816.9|92837.5|92800.8|49
1643095570000|2022-01-25 07:26:10|92838.4|92813.4|92859.7|92809.7|92860.3|92823.9|92838.3|92800.1|33
1643095580000|2022-01-25 07:26:20|92847|92822|92857.2|92807.2|92857.2|92824.3|92843.2|92806.6|40
1643095590000|2022-01-25 07:26:30|92843.6|92818.6|92840.9|92815.9|92843.6|92818.6|92840.1|92815.1|37
1643095600000|2022-01-25 07:26:40|92840.4|92815.4|92847.2|92797.2|92853.5|92815.4|92832.1|92795.1|37
1643095610000|2022-01-25 07:26:50|92847|92797|92840.6|92790.6|92847|92804.6|92828.9|92790|44
1643095620000|2022-01-25 07:27:00|92841|92791|92828|92803|92841|92803.6|92823|92787.9|41
1643095630000|2022-01-25 07:27:10|92828.7|92803.7|92850.8|92800.8|92850.8|92813.7|92827.1|92796.6|64
1643095640000|2022-01-25 07:27:20|92851|92801|92837.8|92812.8|92851.2|92813.6|92836.5|92797.8|49
1643095650000|2022-01-25 07:27:30|92836.7|92811.7|92852.5|92802.5|92852.5|92814.1|92836.7|92799.5|36
1643095660000|2022-01-25 07:27:40|92851.8|92801.8|92838.6|92813.6|92853.4|92816.5|92838.6|92801.1|46
1643095670000|2022-01-25 07:27:50|92838.7|92813.7|92847.7|92797.7|92851.2|92813.7|92836|92796.4|31
1643095680000|2022-01-25 07:28:00|92848.2|92798.2|92831.9|92806.9|92848.9|92810.2|92831.4|92792.6|47
1643095690000|2022-01-25 07:28:10|92832.4|92807.4|92834.2|92809.2|92835.6|92810.6|92832|92807|37
1643095700000|2022-01-25 07:28:20|92834|92809|92833.7|92808.7|92835.7|92810.7|92833.2|92808.2|34
1643095710000|2022-01-25 07:28:30|92833.6|92808.6|92833.1|92808.1|92834.4|92809.4|92832.9|92807.9|30
1643095720000|2022-01-25 07:28:40|92833.3|92808.3|92834.4|92809.4|92835.1|92810.1|92832.9|92807.9|34
1643095730000|2022-01-25 07:28:50|92834.6|92809.6|92833|92808|92835.1|92810.1|92832.3|92807.3|30
1643095740000|2022-01-25 07:29:00|92832.7|92807.7|92836.2|92811.2|92837.1|92812.1|92831.9|92806.9|35
1643095750000|2022-01-25 07:29:10|92836.9|92811.9|92834.5|92809.5|92837.7|92812.7|92834.5|92809.5|33
1643095760000|2022-01-25 07:29:20|92834.3|92809.3|92835.6|92810.6|92837.6|92812.6|92834|92809|41
1643095770000|2022-01-25 07:29:30|92835.8|92810.8|92830.4|92805.4|92836.5|92811.5|92830.4|92805.4|28
1643095780000|2022-01-25 07:29:40|92831.2|92806.2|92831.1|92806.1|92831.6|92806.6|92827.3|92802.3|40
1643095790000|2022-01-25 07:29:50|92831.2|92806.2|92833.8|92808.8|92834.8|92809.8|92830|92805|30
1643095800000|2022-01-25 07:30:00|92832.6|92807.6|92805.8|92755.8|92842.1|92807.7|92790.4|92754.5|70
1643095810000|2022-01-25 07:30:10|92806|92756|92786.9|92761.9|92806|92767.5|92786.3|92753.4|42
1643095820000|2022-01-25 07:30:20|92785.8|92760.8|92774.1|92749.1|92798.2|92764.1|92771.8|92734.1|63
1643095830000|2022-01-25 07:30:30|92774.2|92749.2|92773.6|92748.6|92786.1|92750.4|92770.1|92734.2|48
1643095840000|2022-01-25 07:30:40|92773|92748|92771|92746|92782.9|92754|92769.9|92732.4|48
1643095850000|2022-01-25 07:30:50|92770.8|92745.8|92772.9|92747.9|92774.3|92749.3|92770.6|92745.6|46
1643095860000|2022-01-25 07:31:00|92772|92747|92771|92746|92782.7|92750|92758.6|92732.6|55
1643095870000|2022-01-25 07:31:10|92770.8|92745.8|92777.9|92752.9|92778.8|92753.8|92770.2|92745.2|44
1643095880000|2022-01-25 07:31:20|92777|92752|92780.1|92755.1|92782|92757|92775.2|92750.2|50
1643095890000|2022-01-25 07:31:30|92780.7|92755.7|92786|92761|92786|92761|92779.7|92754.7|35
1643095900000|2022-01-25 07:31:40|92785.9|92760.9|92783|92758|92787.2|92762.2|92782.4|92757.4|29
1643095910000|2022-01-25 07:31:50|92782.9|92757.9|92786.5|92761.5|92787.4|92762.4|92782.6|92757.6|35
1643095920000|2022-01-25 07:32:00|92786.7|92761.7|92784|92759|92787.6|92762.6|92782.9|92757.9|36
1643095930000|2022-01-25 07:32:10|92784.1|92759.1|92780.9|92755.9|92784.7|92759.7|92777.5|92752.5|27
1643095940000|2022-01-25 07:32:20|92780.1|92755.1|92780.7|92755.7|92781.2|92756.2|92776.6|92751.6|36
1643095950000|2022-01-25 07:32:30|92780.8|92755.8|92781.6|92756.6|92782.3|92757.3|92780.2|92755.2|25
1643095960000|2022-01-25 07:32:40|92781.7|92756.7|92782.1|92757.1|92782.6|92757.6|92780.3|92755.3|34
1643095970000|2022-01-25 07:32:50|92782.3|92757.3|92779.6|92754.6|92782.6|92757.6|92779.5|92754.5|22
1643095980000|2022-01-25 07:33:00|92780.7|92755.7|92775.9|92750.9|92781.9|92756.9|92775.2|92750.2|48
1643095990000|2022-01-25 07:33:10|92775.6|92750.6|92733.6|92708.6|92775.9|92750.9|92733.5|92700.9|54
1643096000000|2022-01-25 07:33:20|92733.3|92708.3|92731.5|92706.5|92735.9|92710.9|92731.4|92706.4|37
1643096010000|2022-01-25 07:33:30|92733.2|92708.2|92731|92706|92733.5|92708.5|92730.6|92705.6|34
1643096020000|2022-01-25 07:33:40|92730.8|92705.8|92754.2|92729.2|92765.2|92730.8|92730.8|92705.8|64
1643096030000|2022-01-25 07:33:50|92752.6|92727.6|92779.5|92754.5|92786.3|92755.8|92752.4|92727.4|71
1643096040000|2022-01-25 07:34:00|92780|92755|92748.4|92723.4|92798.1|92761.2|92747.7|92711|65
1643096050000|2022-01-25 07:34:10|92749.1|92724.1|92741.9|92716.9|92758.6|92724.1|92741.9|92708.3|52
1643096060000|2022-01-25 07:34:20|92742.2|92717.2|92715.2|92690.2|92745.4|92720.4|92715.2|92690.2|58
1643096070000|2022-01-25 07:34:30|92716.9|92691.9|92729.8|92704.8|92729.8|92704.8|92716.1|92691.1|48
1643096080000|2022-01-25 07:34:40|92730|92705|92741.2|92716.2|92741.2|92716.2|92726.7|92701.7|56
1643096090000|2022-01-25 07:34:50|92740.9|92715.9|92755.6|92730.6|92755.6|92730.6|92740.4|92715.4|48
1643096100000|2022-01-25 07:35:00|92755.7|92730.7|92759|92734|92773.9|92737|92752.8|92723.9|56
1643096110000|2022-01-25 07:35:10|92758.6|92733.6|92767.8|92742.8|92769.5|92744.5|92758.5|92733.5|50
1643096120000|2022-01-25 07:35:20|92766.3|92741.3|92768.2|92743.2|92768.7|92743.7|92766.3|92741.3|43
1643096130000|2022-01-25 07:35:30|92768.9|92743.9|92769.1|92744.1|92771.8|92746.8|92765.3|92740.3|38
1643096140000|2022-01-25 07:35:40|92769.3|92744.3|92771.3|92746.3|92771.4|92746.4|92768.8|92743.8|28
1643096150000|2022-01-25 07:35:50|92771.4|92746.4|92777.7|92752.7|92794|92755.8|92770.3|92741.2|43
1643096160000|2022-01-25 07:36:00|92777.2|92752.2|92774.5|92749.5|92779.1|92754.1|92773.5|92748.5|51
1643096170000|2022-01-25 07:36:10|92775.1|92750.1|92774.5|92749.5|92775.3|92750.3|92771|92746|49
1643096180000|2022-01-25 07:36:20|92774.8|92749.8|92773.2|92748.2|92775.1|92750.1|92772|92747|34
1643096190000|2022-01-25 07:36:30|92773.1|92748.1|92780.7|92755.7|92781.1|92756.1|92771.1|92746.1|40
1643096200000|2022-01-25 07:36:40|92780.4|92755.4|92781|92756|92781.5|92756.5|92780.2|92755.2|22
1643096210000|2022-01-25 07:36:50|92781.1|92756.1|92781.1|92756.1|92781.1|92756.1|92779.9|92754.9|13
1643096220000|2022-01-25 07:37:00|92781|92756|92787.1|92762.1|92788.5|92763.5|92781|92756|39
1643096230000|2022-01-25 07:37:10|92787.2|92762.2|92786.8|92761.8|92787.6|92762.6|92784.8|92759.8|27
1643096240000|2022-01-25 07:37:20|92786.9|92761.9|92764.4|92739.4|92787.3|92762.3|92764.2|92739.2|50
1643096250000|2022-01-25 07:37:30|92765.9|92740.9|92760.8|92735.8|92765.9|92740.9|92760.7|92735.7|42
1643096260000|2022-01-25 07:37:40|92761.6|92736.6|92758.2|92733.2|92762.2|92737.2|92757.8|92732.8|40
1643096270000|2022-01-25 07:37:50|92758.7|92733.7|92756.3|92731.3|92758.7|92733.7|92752.5|92727.5|39
1643096280000|2022-01-25 07:38:00|92756.4|92731.4|92764.4|92739.4|92765.1|92740.1|92755.8|92730.8|46
1643096290000|2022-01-25 07:38:10|92765.4|92740.4|92767.3|92742.3|92768.6|92743.6|92764.7|92739.7|39
1643096300000|2022-01-25 07:38:20|92767.1|92742.1|92768.6|92743.6|92769.2|92744.2|92766.8|92741.8|22
1643096310000|2022-01-25 07:38:30|92768.5|92743.5|92776.2|92751.2|92776.8|92751.8|92768|92743|49
1643096320000|2022-01-25 07:38:40|92776.1|92751.1|92772.8|92747.8|92776.4|92751.4|92772.7|92747.7|46
1643096330000|2022-01-25 07:38:50|92773.1|92748.1|92773|92748|92773.4|92748.4|92770.4|92745.4|47
1643096340000|2022-01-25 07:39:00|92772.9|92747.9|92774.9|92749.9|92775.3|92750.3|92770.3|92745.3|34
1643096350000|2022-01-25 07:39:10|92773.3|92748.3|92776.6|92751.6|92777.8|92752.8|92773.3|92748.3|30
1643096360000|2022-01-25 07:39:20|92776.7|92751.7|92774.9|92749.9|92780.3|92755.3|92774.5|92749.5|36
1643096370000|2022-01-25 07:39:30|92774.8|92749.8|92772.9|92747.9|92774.8|92749.8|92772.7|92747.7|26
1643096380000|2022-01-25 07:39:40|92772.6|92747.6|92763.2|92738.2|92782.1|92757.1|92762.4|92737.4|42
1643096390000|2022-01-25 07:39:50|92763.8|92738.8|92728.1|92703.1|92763.8|92738.8|92723.3|92698.3|65
1643096400000|2022-01-25 07:40:00|92728.2|92703.2|92731.5|92706.5|92739|92714|92728.2|92703.2|62
1643096410000|2022-01-25 07:40:10|92730.8|92705.8|92729.1|92704.1|92733.5|92708.5|92727.5|92702.5|58
1643096420000|2022-01-25 07:40:20|92729|92704|92729.6|92704.6|92732|92707|92727.2|92702.2|53
1643096430000|2022-01-25 07:40:30|92729.4|92704.4|92726|92701|92730.6|92705.6|92725.4|92700.4|45
1643096440000|2022-01-25 07:40:40|92726.1|92701.1|92726.6|92701.6|92733.9|92708.9|92726.1|92701.1|59
1643096450000|2022-01-25 07:40:50|92728.3|92703.3|92728.5|92703.5|92729.9|92704.9|92727.4|92702.4|43
1643096460000|2022-01-25 07:41:00|92728.4|92703.4|92723.6|92698.6|92728.4|92703.4|92721.1|92696.1|58
1643096470000|2022-01-25 07:41:10|92723.9|92698.9|92721.9|92696.9|92724.8|92699.8|92721.7|92696.7|44
1643096480000|2022-01-25 07:41:20|92722|92697|92722.7|92697.7|92723.4|92698.4|92722|92697|19
1643096490000|2022-01-25 07:41:30|92722.8|92697.8|92723.9|92698.9|92725.1|92700.1|92722.3|92697.3|38
1643096500000|2022-01-25 07:41:40|92724.8|92699.8|92724|92699|92726.8|92701.8|92722.5|92697.5|34
1643096510000|2022-01-25 07:41:50|92723.4|92698.4|92722.2|92697.2|92726.9|92701.9|92721.7|92696.7|43
1643096520000|2022-01-25 07:42:00|92722.1|92697.1|92721.8|92696.8|92725.7|92700.7|92721.7|92696.7|29
1643096530000|2022-01-25 07:42:10|92722.1|92697.1|92724.2|92699.2|92726|92701|92721.2|92696.2|49
1643096540000|2022-01-25 07:42:20|92724.1|92699.1|92724|92699|92724.8|92699.8|92722.8|92697.8|31
1643096550000|2022-01-25 07:42:30|92724.2|92699.2|92726.8|92701.8|92727.2|92702.2|92723.8|92698.8|37
1643096560000|2022-01-25 07:42:40|92726.9|92701.9|92743.7|92718.7|92752.7|92719.2|92726.7|92701.7|47
1643096570000|2022-01-25 07:42:50|92744.1|92719.1|92741|92716|92744.1|92719.1|92739.3|92714.3|38
1643096580000|2022-01-25 07:43:00|92740.8|92715.8|92741.7|92716.7|92742|92717|92740.6|92715.6|36
1643096590000|2022-01-25 07:43:10|92742.3|92717.3|92745.5|92720.5|92745.5|92720.5|92740.5|92715.5|31
1643096600000|2022-01-25 07:43:20|92746.4|92721.4|92744|92719|92749.5|92724.5|92742.9|92717.9|49
1643096610000|2022-01-25 07:43:30|92744.4|92719.4|92744.4|92719.4|92746|92721|92743.8|92718.8|43
1643096620000|2022-01-25 07:43:40|92744.2|92719.2|92747.7|92722.7|92749.3|92724.3|92740.6|92715.6|55
1643096630000|2022-01-25 07:43:50|92750.5|92725.5|92751.1|92726.1|92751.3|92726.3|92745.8|92720.8|55
1643096640000|2022-01-25 07:44:00|92751.2|92726.2|92758.9|92733.9|92758.9|92733.9|92750.8|92725.8|55
1643096650000|2022-01-25 07:44:10|92759.1|92734.1|92749.4|92724.4|92759.1|92734.1|92746.8|92721.8|53
1643096660000|2022-01-25 07:44:20|92749.3|92724.3|92746.5|92721.5|92751|92726|92744.7|92719.7|53
1643096670000|2022-01-25 07:44:30|92746.1|92721.1|92746.1|92721.1|92746.8|92721.8|92742.8|92717.8|58
1643096680000|2022-01-25 07:44:40|92745.8|92720.8|92724.2|92699.2|92746.6|92721.6|92723.7|92698.7|63
1643096690000|2022-01-25 07:44:50|92724.1|92699.1|92722.2|92697.2|92726.3|92701.3|92721.6|92696.6|40
1643096700000|2022-01-25 07:45:00|92725.2|92700.2|92710.9|92685.9|92725.2|92700.2|92710.8|92685.8|43
1643096710000|2022-01-25 07:45:10|92710.6|92685.6|92713.5|92688.5|92713.9|92688.9|92710.6|92685.6|40
1643096720000|2022-01-25 07:45:20|92713.9|92688.9|92714|92689|92714.4|92689.4|92711.5|92686.5|38
1643096730000|2022-01-25 07:45:30|92713.8|92688.8|92725.8|92700.8|92728.6|92703.6|92713.7|92688.7|62
1643096740000|2022-01-25 07:45:40|92726.6|92701.6|92733.4|92708.4|92733.4|92708.4|92725.5|92700.5|51
1643096750000|2022-01-25 07:45:50|92734.7|92709.7|92733|92708|92741.2|92716.2|92732|92707|56
1643096760000|2022-01-25 07:46:00|92732.9|92707.9|92735.2|92710.2|92735.2|92710.2|92732.6|92707.6|37
1643096770000|2022-01-25 07:46:10|92735|92710|92735.2|92710.2|92736.3|92711.3|92735|92710|42
1643096780000|2022-01-25 07:46:20|92734.7|92709.7|92727|92702|92735.3|92710.3|92726.8|92701.8|45
1643096790000|2022-01-25 07:46:30|92726.3|92701.3|92723.7|92698.7|92726.3|92701.3|92720.8|92695.8|51
1643096800000|2022-01-25 07:46:40|92723.8|92698.8|92724.5|92699.5|92728.1|92703.1|92723.5|92698.5|31
1643096810000|2022-01-25 07:46:50|92724.7|92699.7|92728.8|92703.8|92729.2|92704.2|92724.1|92699.1|29
1643096820000|2022-01-25 07:47:00|92729|92704|92727.5|92702.5|92729.5|92704.5|92724.4|92699.4|36
1643096830000|2022-01-25 07:47:10|92727.9|92702.9|92730.6|92705.6|92731.5|92706.5|92727.3|92702.3|27
1643096840000|2022-01-25 07:47:20|92730.5|92705.5|92742.3|92717.3|92742.3|92717.3|92730.5|92705.5|51
1643096850000|2022-01-25 07:47:30|92741.9|92716.9|92741.9|92716.9|92745.3|92720.3|92741.5|92716.5|37
1643096860000|2022-01-25 07:47:40|92742.8|92717.8|92749.9|92724.9|92750.9|92725.9|92742.8|92717.8|48
1643096870000|2022-01-25 07:47:50|92749.8|92724.8|92747.6|92722.6|92749.8|92724.8|92745.6|92720.6|32
1643096880000|2022-01-25 07:48:00|92746.8|92721.8|92748|92723|92750.3|92725.3|92746.7|92721.7|28
1643096890000|2022-01-25 07:48:10|92747.7|92722.7|92744.3|92719.3|92750.1|92725.1|92743.8|92718.8|51
1643096900000|2022-01-25 07:48:20|92745|92720|92738.4|92713.4|92745.3|92720.3|92737|92712|48
1643096910000|2022-01-25 07:48:30|92738.7|92713.7|92741|92716|92741|92716|92738.3|92713.3|26
1643096920000|2022-01-25 07:48:40|92741.1|92716.1|92746.5|92721.5|92747|92722|92740|92715|40
1643096930000|2022-01-25 07:48:50|92746.9|92721.9|92753.2|92728.2|92758.6|92733.6|92745.4|92720.4|53
1643096940000|2022-01-25 07:49:00|92750.9|92725.9|92745.7|92720.7|92751.3|92726.3|92744.8|92719.8|45
1643096950000|2022-01-25 07:49:10|92745.6|92720.6|92746.1|92721.1|92749|92724|92740.8|92715.8|45
1643096960000|2022-01-25 07:49:20|92745.7|92720.7|92745.1|92720.1|92746.3|92721.3|92744.8|92719.8|19
1643096970000|2022-01-25 07:49:30|92744.9|92719.9|92742.9|92717.9|92746.6|92721.6|92741.3|92716.3|28
1643096980000|2022-01-25 07:49:40|92742.5|92717.5|92739|92714|92743.2|92718.2|92739|92714|35
1643096990000|2022-01-25 07:49:50|92739.1|92714.1|92749.8|92724.8|92750.2|92725.2|92738.6|92713.6|45
1643097000000|2022-01-25 07:50:00|92750.1|92725.1|92758.1|92733.1|92758.3|92733.3|92749.9|92724.9|43
1643097010000|2022-01-25 07:50:10|92758.8|92733.8|92758.2|92733.2|92758.8|92733.8|92757|92732|21
1643097020000|2022-01-25 07:50:20|92757.7|92732.7|92759.6|92734.6|92760.3|92735.3|92757.3|92732.3|34
1643097030000|2022-01-25 07:50:30|92759.7|92734.7|92755.2|92730.2|92759.8|92734.8|92753.7|92728.7|39
1643097040000|2022-01-25 07:50:40|92755.1|92730.1|92758.2|92733.2|92759.3|92734.3|92754.2|92729.2|44
1643097050000|2022-01-25 07:50:50|92758|92733|92762.1|92737.1|92762.1|92737.1|92758|92733|31
1643097060000|2022-01-25 07:51:00|92762.2|92737.2|92759.9|92734.9|92762.2|92737.2|92758|92733|44
1643097070000|2022-01-25 07:51:10|92760|92735|92760.3|92735.3|92762.6|92737.6|92758.6|92733.6|39
1643097080000|2022-01-25 07:51:20|92760.6|92735.6|92762.6|92737.6|92762.6|92737.6|92757.9|92732.9|39
1643097090000|2022-01-25 07:51:30|92762.5|92737.5|92763.4|92738.4|92765.8|92740.8|92761.7|92736.7|39
1643097100000|2022-01-25 07:51:40|92765.1|92740.1|92765|92740|92766.1|92741.1|92764.6|92739.6|31
1643097110000|2022-01-25 07:51:50|92762.4|92737.4|92718.1|92693.1|92762.4|92737.4|92715.6|92690.6|54
1643097120000|2022-01-25 07:52:00|92718.9|92693.9|92713.7|92688.7|92721.2|92696.2|92713.7|92688.7|54
1643097130000|2022-01-25 07:52:10|92712|92687|92711.3|92686.3|92712.4|92687.4|92708.4|92683.4|43
1643097140000|2022-01-25 07:52:20|92711.2|92686.2|92713.5|92688.5|92715.7|92690.7|92711|92686|51
1643097150000|2022-01-25 07:52:30|92713.8|92688.8|92713.7|92688.7|92715.1|92690.1|92713.4|92688.4|40
1643097160000|2022-01-25 07:52:40|92713.8|92688.8|92686.4|92661.4|92713.8|92688.8|92685.5|92660.5|55
1643097170000|2022-01-25 07:52:50|92686.1|92661.1|92684.6|92659.6|92687.6|92662.6|92683.4|92658.4|37
1643097180000|2022-01-25 07:53:00|92684.2|92659.2|92681.8|92656.8|92684.4|92659.4|92676.6|92651.6|50
1643097190000|2022-01-25 07:53:10|92681.7|92656.7|92684.6|92659.6|92685.2|92660.2|92681.7|92656.7|29
1643097200000|2022-01-25 07:53:20|92684.7|92659.7|92687.3|92662.3|92687.3|92662.3|92682.7|92657.7|35
1643097210000|2022-01-25 07:53:30|92687.2|92662.2|92679.8|92654.8|92687.5|92662.5|92679.3|92654.3|30
1643097220000|2022-01-25 07:53:40|92679.7|92654.7|92679.2|92654.2|92680|92655|92676|92651|40
1643097230000|2022-01-25 07:53:50|92679.1|92654.1|92681.1|92656.1|92681.1|92656.1|92675.2|92650.2|30
1643097240000|2022-01-25 07:54:00|92681.3|92656.3|92681.8|92656.8|92683.3|92658.3|92680.1|92655.1|38
1643097250000|2022-01-25 07:54:10|92681.3|92656.3|92679.5|92654.5|92682|92657|92679.4|92654.4|34
1643097260000|2022-01-25 07:54:20|92679.8|92654.8|92680|92655|92680.2|92655.2|92679.5|92654.5|23
1643097270000|2022-01-25 07:54:30|92680.2|92655.2|92671.3|92646.3|92680.2|92655.2|92669.2|92644.2|48
1643097280000|2022-01-25 07:54:40|92670.8|92645.8|92650.3|92625.3|92672.9|92647.9|92650.3|92625.3|57
1643097290000|2022-01-25 07:54:50|92650.8|92625.8|92638.5|92613.5|92651|92626|92637.3|92612.3|61
1643097300000|2022-01-25 07:55:00|92638.6|92613.6|92640.6|92615.6|92642.6|92617.6|92637.7|92612.7|58
1643097310000|2022-01-25 07:55:10|92640.8|92615.8|92650.2|92625.2|92650.7|92625.7|92640.8|92615.8|48
1643097320000|2022-01-25 07:55:20|92650.3|92625.3|92650.7|92625.7|92655.9|92630.9|92648.6|92623.6|58
1643097330000|2022-01-25 07:55:30|92650.9|92625.9|92644.4|92619.4|92650.9|92625.9|92643.3|92618.3|56
1643097340000|2022-01-25 07:55:40|92645|92620|92640|92615|92645|92620|92638.4|92613.4|49
1643097350000|2022-01-25 07:55:50|92639.9|92614.9|92649.8|92624.8|92649.8|92624.8|92638|92613|43
1643097360000|2022-01-25 07:56:00|92649.4|92624.4|92648.8|92623.8|92652.4|92627.4|92646|92621|55
1643097370000|2022-01-25 07:56:10|92649.2|92624.2|92650.8|92625.8|92652.2|92627.2|92648.5|92623.5|47
1643097380000|2022-01-25 07:56:20|92651|92626|92650.1|92625.1|92651|92626|92648|92623|41
1643097390000|2022-01-25 07:56:30|92650.2|92625.2|92651.7|92626.7|92653.4|92628.4|92649.3|92624.3|52
1643097400000|2022-01-25 07:56:40|92651.5|92626.5|92638.7|92613.7|92652|92627|92636.6|92611.6|61
1643097410000|2022-01-25 07:56:50|92637.9|92612.9|92631.7|92606.7|92638.3|92613.3|92627.4|92602.4|50
1643097420000|2022-01-25 07:57:00|92632.4|92607.4|92633.9|92608.9|92636.5|92611.5|92630.7|92605.7|54
1643097430000|2022-01-25 07:57:10|92633.8|92608.8|92636.4|92611.4|92639|92614|92629.7|92604.7|39
1643097440000|2022-01-25 07:57:20|92636.3|92611.3|92638.8|92613.8|92640.2|92615.2|92631.1|92606.1|50
1643097450000|2022-01-25 07:57:30|92639|92614|92649|92624|92651.2|92626.2|92639|92614|65
1643097460000|2022-01-25 07:57:40|92648.2|92623.2|92638.2|92613.2|92649.5|92624.5|92637.9|92612.9|58
1643097470000|2022-01-25 07:57:50|92639.4|92614.4|92634|92609|92639.9|92614.9|92633.5|92608.5|46
1643097480000|2022-01-25 07:58:00|92634.1|92609.1|92605.5|92580.5|92634.6|92609.6|92605|92580|62
1643097490000|2022-01-25 07:58:10|92607.3|92582.3|92593.4|92568.4|92607.5|92582.5|92592.6|92567.6|58
1643097500000|2022-01-25 07:58:20|92594.6|92569.6|92609|92584|92610.8|92585.8|92593.5|92568.5|67
1643097510000|2022-01-25 07:58:30|92608.6|92583.6|92661.3|92636.3|92673|92638.2|92606.5|92581.5|67
1643097520000|2022-01-25 07:58:40|92665.9|92640.9|92669.5|92644.5|92673.9|92645.2|92660.3|92623.9|67
1643097530000|2022-01-25 07:58:50|92668.8|92643.8|92673.3|92648.3|92674.6|92649.6|92660.6|92635.6|59
1643097540000|2022-01-25 07:59:00|92673.2|92648.2|92669.7|92644.7|92677.6|92652.6|92668.6|92643.6|61
1643097550000|2022-01-25 07:59:10|92669.3|92644.3|92666.1|92641.1|92678.8|92653.8|92665.1|92640.1|56
1643097560000|2022-01-25 07:59:20|92665.4|92640.4|92643.2|92618.2|92671.4|92646.4|92642.7|92617.7|40
1643097570000|2022-01-25 07:59:30|92643.5|92618.5|92643.6|92618.6|92648.5|92623.5|92641.7|92616.7|36
1643097580000|2022-01-25 07:59:40|92643.2|92618.2|92614|92589|92644.5|92619.5|92611.9|92586.9|36
1643097590000|2022-01-25 07:59:50|92614.3|92589.3|92605.7|92580.7|92615.4|92590.4|92605.1|92580.1|35
1643097600000|2022-01-25 08:00:00|92605.6|92580.6|92601.8|92576.8|92605.6|92580.6|92597.9|92572.9|42
1643097610000|2022-01-25 08:00:10|92602.3|92577.3|92606.5|92581.5|92607.2|92582.2|92600.8|92575.8|31
1643097620000|2022-01-25 08:00:20|92605.3|92580.3|92604.7|92579.7|92610|92585|92601.9|92576.9|37
1643097630000|2022-01-25 08:00:30|92604.5|92579.5|92610|92585|92611.2|92586.2|92602.8|92577.8|38
1643097640000|2022-01-25 08:00:40|92609.9|92584.9|92590.6|92565.6|92610.3|92585.3|92588.8|92563.8|37
1643097650000|2022-01-25 08:00:50|92591|92566|92583.3|92558.3|92591|92566|92568.3|92543.3|42
1643097660000|2022-01-25 08:01:00|92583.5|92558.5|92575.1|92550.1|92583.5|92558.5|92572.9|92547.9|34
1643097670000|2022-01-25 08:01:10|92574.9|92549.9|92569.9|92544.9|92583.2|92558.2|92569.9|92544.9|40
1643097680000|2022-01-25 08:01:20|92568.3|92543.3|92561.3|92536.3|92569.4|92544.4|92559.6|92534.6|36
1643097690000|2022-01-25 08:01:30|92561.4|92536.4|92553.6|92528.6|92562.6|92537.6|92553.6|92528.6|42
1643097700000|2022-01-25 08:01:40|92554.5|92529.5|92551|92526|92555.3|92530.3|92544.2|92519.2|42
1643097710000|2022-01-25 08:01:50|92551.9|92526.9|92554.6|92529.6|92554.9|92529.9|92544.8|92519.8|42
1643097720000|2022-01-25 08:02:00|92554.4|92529.4|92545.6|92520.6|92556.3|92531.3|92542.5|92517.5|41
1643097730000|2022-01-25 08:02:10|92545.5|92520.5|92542.1|92517.1|92545.8|92520.8|92540.7|92515.7|35
1643097740000|2022-01-25 08:02:20|92533.3|92508.3|92523.3|92498.3|92533.3|92508.3|92523.3|92498.3|44
1643097750000|2022-01-25 08:02:30|92525|92500|92527.4|92502.4|92528.9|92503.9|92523.5|92498.5|42
1643097760000|2022-01-25 08:02:40|92527.5|92502.5|92535.7|92510.7|92541|92516|92527.5|92502.5|40
1643097770000|2022-01-25 08:02:50|92536.5|92511.5|92587.3|92537.3|92587.3|92551.1|92536.5|92511.5|39
1643097780000|2022-01-25 08:03:00|92577.2|92552.2|92581.9|92556.9|92586.7|92561.7|92574.5|92549.5|42
1643097790000|2022-01-25 08:03:10|92583.6|92558.6|92581.6|92556.6|92585.7|92560.7|92580.2|92555.2|39
1643097800000|2022-01-25 08:03:20|92580.9|92555.9|92589.2|92564.2|92589.2|92564.2|92580.9|92555.9|42
1643097810000|2022-01-25 08:03:30|92589.3|92564.3|92603.6|92578.6|92603.6|92578.6|92585.5|92560.5|34
1643097820000|2022-01-25 08:03:40|92603.3|92578.3|92621.8|92596.8|92623.7|92598.7|92603.3|92578.3|43
1643097830000|2022-01-25 08:03:50|92621.4|92596.4|92643.9|92618.9|92654.2|92620.5|92621.4|92596.4|41
1643097840000|2022-01-25 08:04:00|92644.1|92619.1|92674.1|92624.1|92679.5|92640|92641.4|92616.4|43
1643097850000|2022-01-25 08:04:10|92675.3|92625.3|92675.5|92650.5|92677.4|92652.4|92663.6|92625.3|39
1643097860000|2022-01-25 08:04:20|92675.2|92650.2|92676.7|92651.7|92679.6|92654.6|92672.2|92647.2|36
1643097870000|2022-01-25 08:04:30|92676.6|92651.6|92684.6|92659.6|92691.4|92659.6|92675.1|92641.4|40
1643097880000|2022-01-25 08:04:40|92696.5|92646.5|92688.3|92663.3|92703.4|92665.7|92681.9|92646.4|40
1643097890000|2022-01-25 08:04:50|92688.2|92663.2|92689.2|92664.2|92702.5|92665.2|92687.2|92650.8|30
1643097900000|2022-01-25 08:05:00|92689.3|92664.3|92681.1|92656.1|92689.3|92664.3|92676.9|92651.9|39
1643097910000|2022-01-25 08:05:10|92681.7|92656.7|92651|92626|92681.7|92656.7|92651|92616.3|44
1643097920000|2022-01-25 08:05:20|92650.8|92625.8|92643.6|92618.6|92664.6|92627.2|92643.4|92614.6|39
1643097930000|2022-01-25 08:05:30|92645.5|92620.5|92619.3|92594.3|92645.5|92620.5|92617.7|92592.7|41
1643097940000|2022-01-25 08:05:40|92619.6|92594.6|92623.8|92598.8|92624.3|92599.3|92619.5|92594.5|37
1643097950000|2022-01-25 08:05:50|92623.3|92598.3|92623.9|92598.9|92624.5|92599.5|92621.3|92596.3|39
1643097960000|2022-01-25 08:06:00|92624.4|92599.4|92655.7|92630.7|92658.1|92633.1|92623.3|92598.3|48
1643097970000|2022-01-25 08:06:10|92656.7|92631.7|92658|92633|92662|92637|92654.5|92629.5|70
1643097980000|2022-01-25 08:06:20|92658.1|92633.1|92662.9|92637.9|92675|92640.1|92658|92625|63
1643097990000|2022-01-25 08:06:30|92662.6|92637.6|92667.3|92642.3|92668.3|92643.3|92660.2|92635.2|58
1643098000000|2022-01-25 08:06:40|92668.5|92643.5|92679.6|92654.6|92682.7|92657.7|92667.6|92642.6|64
1643098010000|2022-01-25 08:06:50|92680.3|92655.3|92681.6|92656.6|92685.4|92660.4|92679.3|92654.3|43
1643098020000|2022-01-25 08:07:00|92681.7|92656.7|92685.5|92660.5|92687.3|92662.3|92677|92652|61
1643098030000|2022-01-25 08:07:10|92686|92661|92700.2|92675.2|92704.3|92679.3|92686|92661|65
1643098040000|2022-01-25 08:07:20|92700.5|92675.5|92712|92687|92726.2|92688.7|92697|92661.2|59
1643098050000|2022-01-25 08:07:30|92711.3|92686.3|92718.4|92693.4|92735.9|92695.8|92711.3|92680|64
1643098060000|2022-01-25 08:07:40|92720.1|92695.1|92719.9|92694.9|92735.5|92698.4|92716.3|92682.3|61
1643098070000|2022-01-25 08:07:50|92719.6|92694.6|92745.9|92695.9|92746.7|92703.8|92716.9|92688.1|66
1643098080000|2022-01-25 08:08:00|92733|92708|92766.1|92716.1|92766.4|92727.1|92733|92695|63
1643098090000|2022-01-25 08:08:10|92765.7|92715.7|92763.2|92738.2|92778.1|92741.7|92757.3|92715.7|62
1643098100000|2022-01-25 08:08:20|92762.5|92737.5|92763.4|92738.4|92764.1|92739.1|92761.3|92736.3|47
1643098110000|2022-01-25 08:08:30|92763.6|92738.6|92781.9|92756.9|92781.9|92756.9|92761.7|92736.7|60
1643098120000|2022-01-25 08:08:40|92783|92758|92784.6|92759.6|92793.6|92768.6|92783|92758|62
1643098130000|2022-01-25 08:08:50|92784.7|92759.7|92778.9|92753.9|92796.6|92759.7|92777.6|92745.6|51
1643098140000|2022-01-25 08:09:00|92779.6|92754.6|92780.6|92755.6|92792.6|92756.5|92777.8|92742.5|52
1643098150000|2022-01-25 08:09:10|92781|92756|92736.7|92711.7|92781.7|92756|92736.5|92697.9|68
1643098160000|2022-01-25 08:09:20|92749.1|92699.1|92707.2|92682.2|92749.1|92715.3|92703.7|92668.3|64
1643098170000|2022-01-25 08:09:30|92717.6|92667.6|92716.1|92691.1|92726.6|92692.7|92705.4|92667.5|64
1643098180000|2022-01-25 08:09:40|92717.4|92692.4|92734.9|92684.9|92738.1|92700.8|92714.9|92677.5|61
1643098190000|2022-01-25 08:09:50|92735.5|92685.5|92745.7|92720.7|92754.5|92720.7|92719.6|92680.7|63
1643098200000|2022-01-25 08:10:00|92744.6|92719.6|92749.3|92724.3|92765.2|92733.8|92744.6|92711.1|72
1643098210000|2022-01-25 08:10:10|92744.8|92719.8|92746.3|92696.3|92746.6|92719.8|92727.1|92691|68
1643098220000|2022-01-25 08:10:20|92746.8|92696.8|92742.4|92717.4|92759.3|92734.3|92738.8|92696.8|60
1643098230000|2022-01-25 08:10:30|92741.1|92716.1|92753.5|92728.5|92754.5|92729.5|92733.6|92696.3|73
1643098240000|2022-01-25 08:10:40|92753.3|92728.3|92751.6|92726.6|92759.8|92728.4|92735.6|92708.1|74
1643098250000|2022-01-25 08:10:50|92751.9|92726.9|92743.3|92718.3|92753.4|92726.9|92740.5|92703.4|54
1643098260000|2022-01-25 08:11:00|92743.8|92718.8|92740.9|92715.9|92744.7|92719.7|92740.7|92715.7|49
1643098270000|2022-01-25 08:11:10|92740.7|92715.7|92729.1|92704.1|92741.9|92716.9|92729.1|92704.1|63
1643098280000|2022-01-25 08:11:20|92729.6|92704.6|92732|92707|92734.3|92709.3|92727.8|92702.8|41
1643098290000|2022-01-25 08:11:30|92731.4|92706.4|92748.4|92723.4|92749.1|92724.1|92731.3|92706.3|55
1643098300000|2022-01-25 08:11:40|92748.9|92723.9|92750.1|92725.1|92758.7|92733.7|92748.4|92723.4|60
1643098310000|2022-01-25 08:11:50|92748.8|92723.8|92735.8|92710.8|92750.8|92725.8|92735.6|92710.6|50
1643098320000|2022-01-25 08:12:00|92735.7|92710.7|92731.3|92706.3|92737.4|92712.4|92727.2|92702.2|61
1643098330000|2022-01-25 08:12:10|92728.1|92703.1|92734.8|92709.8|92746.7|92721.7|92724.5|92699.5|52
1643098340000|2022-01-25 08:12:20|92736|92711|92725.1|92700.1|92736|92711|92721.9|92696.9|69
1643098350000|2022-01-25 08:12:30|92725.9|92700.9|92727.2|92702.2|92728|92703|92720.4|92695.4|42
1643098360000|2022-01-25 08:12:40|92727.1|92702.1|92720.8|92695.8|92727.9|92702.9|92719.2|92694.2|59
1643098370000|2022-01-25 08:12:50|92720.9|92695.9|92719.3|92694.3|92723.5|92698.5|92719.1|92694.1|51
1643098380000|2022-01-25 08:13:00|92719|92694|92716|92691|92720.6|92695.6|92715.5|92690.5|48
1643098390000|2022-01-25 08:13:10|92716.1|92691.1|92714.7|92689.7|92717.3|92692.3|92713.5|92688.5|48
1643098400000|2022-01-25 08:13:20|92714.8|92689.8|92712.2|92687.2|92716.2|92691.2|92711.5|92686.5|45
1643098410000|2022-01-25 08:13:30|92711.9|92686.9|92709.2|92684.2|92712|92687|92707.4|92682.4|67
1643098420000|2022-01-25 08:13:40|92709.8|92684.8|92693.5|92668.5|92710.8|92685.8|92693.2|92668.2|55
1643098430000|2022-01-25 08:13:50|92693.2|92668.2|92670.3|92645.3|92693.6|92668.6|92668|92631.9|67
1643098440000|2022-01-25 08:14:00|92671.3|92646.3|92668.4|92643.4|92672.9|92647.9|92667.7|92642.7|43
1643098450000|2022-01-25 08:14:10|92668.2|92643.2|92656.4|92631.4|92669|92644|92655.2|92630.2|41
1643098460000|2022-01-25 08:14:20|92656.9|92631.9|92654.1|92629.1|92658.9|92633.9|92652.7|92627.7|46
1643098470000|2022-01-25 08:14:30|92653.8|92628.8|92655.6|92630.6|92656.1|92631.1|92652.9|92627.9|45
1643098480000|2022-01-25 08:14:40|92655.9|92630.9|92663.3|92638.3|92663.8|92638.8|92655|92630|52
1643098490000|2022-01-25 08:14:50|92663.6|92638.6|92653.4|92628.4|92663.6|92638.6|92653.2|92628.2|52
1643098500000|2022-01-25 08:15:00|92656.9|92631.9|92661.8|92636.8|92664|92639|92654.5|92629.5|52
1643098510000|2022-01-25 08:15:10|92661.7|92636.7|92662.7|92637.7|92663.4|92638.4|92658.9|92633.9|42
1643098520000|2022-01-25 08:15:20|92662.8|92637.8|92649.3|92624.3|92662.8|92637.8|92649.3|92624.3|54
1643098530000|2022-01-25 08:15:30|92649|92624|92651.4|92626.4|92659.2|92634.2|92648.7|92623.7|60
1643098540000|2022-01-25 08:15:40|92651.5|92626.5|92655.2|92630.2|92655.2|92630.2|92651.5|92626.5|43
1643098550000|2022-01-25 08:15:50|92655.1|92630.1|92659.6|92634.6|92661|92636|92655|92630|42
1643098560000|2022-01-25 08:16:00|92659.5|92634.5|92672.5|92647.5|92672.5|92647.5|92658.6|92633.6|48
1643098570000|2022-01-25 08:16:10|92674.3|92649.3|92671.8|92646.8|92674.3|92649.3|92669.1|92644.1|53
1643098580000|2022-01-25 08:16:20|92672|92647|92682.9|92657.9|92683.5|92658.5|92670.6|92645.6|45
1643098590000|2022-01-25 08:16:30|92682.6|92657.6|92684.4|92659.4|92686.3|92661.3|92682.3|92657.3|34
1643098600000|2022-01-25 08:16:40|92684.2|92659.2|92688.9|92663.9|92690.5|92665.5|92684|92659|39
1643098610000|2022-01-25 08:16:50|92688.5|92663.5|92681.3|92656.3|92689.3|92664.3|92680.5|92655.5|44
1643098620000|2022-01-25 08:17:00|92680.8|92655.8|92681.5|92656.5|92683.3|92658.3|92680.4|92655.4|43
1643098630000|2022-01-25 08:17:10|92682|92657|92698.5|92673.5|92704.2|92679.2|92682|92657|62
1643098640000|2022-01-25 08:17:20|92698.7|92673.7|92695.3|92670.3|92699.9|92674.9|92691.4|92666.4|58
1643098650000|2022-01-25 08:17:30|92695.5|92670.5|92694.4|92669.4|92698.2|92673.2|92693.2|92668.2|52
1643098660000|2022-01-25 08:17:40|92693.8|92668.8|92685.1|92660.1|92694.8|92669.8|92685.1|92660.1|52
1643098670000|2022-01-25 08:17:50|92685.7|92660.7|92687.3|92662.3|92689.6|92664.6|92684|92659|42
1643098680000|2022-01-25 08:18:00|92687.7|92662.7|92688.7|92663.7|92689.8|92664.8|92685.9|92660.9|37
1643098690000|2022-01-25 08:18:10|92688.4|92663.4|92687.8|92662.8|92691.6|92666.6|92687.8|92662.8|35
1643098700000|2022-01-25 08:18:20|92688|92663|92699.1|92674.1|92701.3|92676.3|92686.4|92661.4|51
1643098710000|2022-01-25 08:18:30|92698.9|92673.9|92699.6|92674.6|92701.6|92676.6|92698.6|92673.6|40
1643098720000|2022-01-25 08:18:40|92699.4|92674.4|92697.4|92672.4|92702.7|92677.7|92695.8|92670.8|51
1643098730000|2022-01-25 08:18:50|92697|92672|92706.7|92681.7|92707.3|92682.3|92694.8|92669.8|57
1643098740000|2022-01-25 08:19:00|92707.2|92682.2|92695.9|92670.9|92711.5|92686.5|92695.9|92670.9|64
1643098750000|2022-01-25 08:19:10|92696.1|92671.1|92695.2|92670.2|92699.1|92674.1|92694|92669|39
1643098760000|2022-01-25 08:19:20|92694.5|92669.5|92697.4|92672.4|92698.2|92673.2|92692.5|92667.5|42
1643098770000|2022-01-25 08:19:30|92697.2|92672.2|92692.1|92667.1|92698.2|92673.2|92691.3|92666.3|41
1643098780000|2022-01-25 08:19:40|92693|92668|92691|92666|92695.2|92670.2|92687.9|92662.9|49
1643098790000|2022-01-25 08:19:50|92691.5|92666.5|92692.9|92667.9|92693.4|92668.4|92689.8|92664.8|40
1643098800000|2022-01-25 08:20:00|92693.3|92668.3|92694.1|92669.1|92698.8|92673.8|92692.4|92667.4|42
1643098810000|2022-01-25 08:20:10|92693.8|92668.8|92694.8|92669.8|92695.2|92670.2|92692.8|92667.8|42
1643098820000|2022-01-25 08:20:20|92695.2|92670.2|92680.3|92655.3|92695.3|92670.3|92678|92653|59
1643098830000|2022-01-25 08:20:30|92680.5|92655.5|92682.2|92657.2|92683.5|92658.5|92679.8|92654.8|46
1643098840000|2022-01-25 08:20:40|92682.9|92657.9|92676.3|92651.3|92683.6|92658.6|92676.3|92651.3|51
1643098850000|2022-01-25 08:20:50|92675.9|92650.9|92674|92649|92677.4|92652.4|92673.7|92648.7|45
1643098860000|2022-01-25 08:21:00|92672.2|92647.2|92678.7|92653.7|92681.2|92656.2|92672|92647|45
1643098870000|2022-01-25 08:21:10|92679.4|92654.4|92713.8|92688.8|92713.8|92688.8|92676.9|92651.9|60
1643098880000|2022-01-25 08:21:20|92714.7|92689.7|92718.4|92693.4|92719.7|92694.7|92711.3|92686.3|70
1643098890000|2022-01-25 08:21:30|92717|92692|92714.2|92689.2|92720|92695|92713.1|92688.1|61
1643098900000|2022-01-25 08:21:40|92714.6|92689.6|92710.2|92685.2|92714.6|92689.6|92709.3|92684.3|47
1643098910000|2022-01-25 08:21:50|92714.7|92689.7|92706.3|92681.3|92714.7|92689.7|92704.7|92679.7|47
1643098920000|2022-01-25 08:22:00|92707.3|92682.3|92689.3|92664.3|92709.4|92684.4|92689.3|92664.3|66
1643098930000|2022-01-25 08:22:10|92689.6|92664.6|92689.1|92664.1|92695.4|92670.4|92681.9|92656.9|59
1643098940000|2022-01-25 08:22:20|92689.5|92664.5|92700.9|92675.9|92701.7|92676.7|92689.5|92664.5|56
1643098950000|2022-01-25 08:22:30|92701.1|92676.1|92705.6|92680.6|92705.9|92680.9|92701.1|92676.1|53
1643098960000|2022-01-25 08:22:40|92705.1|92680.1|92712.9|92687.9|92713.4|92688.4|92705.1|92680.1|46
1643098970000|2022-01-25 08:22:50|92712.5|92687.5|92708.9|92683.9|92713.5|92688.5|92708.3|92683.3|47
1643098980000|2022-01-25 08:23:00|92708.7|92683.7|92708.9|92683.9|92717.1|92692.1|92706.3|92681.3|50
1643098990000|2022-01-25 08:23:10|92708.5|92683.5|92712.5|92687.5|92713.2|92688.2|92707.6|92682.6|38
1643099000000|2022-01-25 08:23:20|92713.2|92688.2|92716.7|92691.7|92718|92693|92713.1|92688.1|36
1643099010000|2022-01-25 08:23:30|92717.2|92692.2|92731.7|92706.7|92732.3|92707.3|92716.6|92691.6|47
1643099020000|2022-01-25 08:23:40|92731.9|92706.9|92730|92705|92732|92707|92728.3|92703.3|35
1643099030000|2022-01-25 08:23:50|92730.1|92705.1|92734.2|92709.2|92735.7|92710.7|92730.1|92705.1|26
1643099040000|2022-01-25 08:24:00|92734.4|92709.4|92732.2|92707.2|92736.4|92711.4|92729.5|92704.5|24
1643099050000|2022-01-25 08:24:10|92733.4|92708.4|92736.8|92711.8|92738.4|92713.4|92731.7|92706.7|32
1643099060000|2022-01-25 08:24:20|92736|92711|92744.8|92719.8|92744.9|92719.9|92736|92711|42
1643099070000|2022-01-25 08:24:30|92744.5|92719.5|92745.9|92720.9|92748.4|92723.4|92743.4|92718.4|47
1643099080000|2022-01-25 08:24:40|92746|92721|92752.2|92727.2|92753.1|92728.1|92746|92721|34
1643099090000|2022-01-25 08:24:50|92751.7|92726.7|92751.3|92726.3|92753.5|92728.5|92750.1|92725.1|39
1643099100000|2022-01-25 08:25:00|92750.9|92725.9|92747.9|92722.9|92752.1|92727.1|92745.9|92720.9|41
1643099110000|2022-01-25 08:25:10|92748.7|92723.7|92748|92723|92749|92724|92748|92723|19
1643099120000|2022-01-25 08:25:20|92748.2|92723.2|92746.1|92721.1|92748.2|92723.2|92745.5|92720.5|30
1643099130000|2022-01-25 08:25:30|92746.5|92721.5|92750.6|92725.6|92750.6|92725.6|92746.1|92721.1|27
1643099140000|2022-01-25 08:25:40|92750.5|92725.5|92755.4|92730.4|92755.4|92730.4|92745.1|92720.1|51
1643099150000|2022-01-25 08:25:50|92755.2|92730.2|92747|92722|92755.8|92730.8|92747|92722|38
1643099160000|2022-01-25 08:26:00|92746.7|92721.7|92748.2|92723.2|92748.2|92723.2|92742.7|92717.7|51
1643099170000|2022-01-25 08:26:10|92747.8|92722.8|92745.1|92720.1|92750.2|92725.2|92744.6|92719.6|44
1643099180000|2022-01-25 08:26:20|92745.2|92720.2|92742.6|92717.6|92746.8|92721.8|92742.4|92717.4|42
1643099190000|2022-01-25 08:26:30|92739.8|92714.8|92732.2|92707.2|92739.8|92714.8|92730.2|92705.2|48
1643099200000|2022-01-25 08:26:40|92732.3|92707.3|92738.2|92713.2|92742.3|92717.3|92732.1|92707.1|60
1643099210000|2022-01-25 08:26:50|92740.9|92715.9|92745.7|92720.7|92745.9|92720.9|92738.8|92713.8|57
1643099220000|2022-01-25 08:27:00|92745.1|92720.1|92777.1|92752.1|92782.6|92753.5|92744.6|92719.6|62
1643099230000|2022-01-25 08:27:10|92779.2|92754.2|92793.4|92768.4|92798.9|92773.9|92777.9|92752.9|69
1643099240000|2022-01-25 08:27:20|92793.5|92768.5|92799.6|92774.6|92800.1|92775.1|92791.3|92766.3|40
1643099250000|2022-01-25 08:27:30|92800.2|92775.2|92811.5|92786.5|92813.1|92788.1|92799|92774|54
1643099260000|2022-01-25 08:27:40|92810.5|92785.5|92820.6|92795.6|92823.9|92798.9|92810.5|92785.5|59
1643099270000|2022-01-25 08:27:50|92824.6|92799.6|92839|92814|92846.3|92817.5|92824.6|92793.7|61
1643099280000|2022-01-25 08:28:00|92841.4|92816.4|92864.2|92839.2|92876.5|92842.4|92839.6|92814.6|69
1643099290000|2022-01-25 08:28:10|92864.5|92839.5|92858.5|92833.5|92872.2|92839.8|92854.7|92818.9|62
1643099300000|2022-01-25 08:28:20|92858.4|92833.4|92847.9|92822.9|92860.3|92835.3|92840.5|92815.5|59
1643099310000|2022-01-25 08:28:30|92848|92823|92847.9|92822.9|92850.4|92825.4|92847|92822|44
1643099320000|2022-01-25 08:28:40|92850.4|92825.4|92853.7|92828.7|92853.7|92828.7|92847.2|92822.2|45
1643099330000|2022-01-25 08:28:50|92854|92829|92848.4|92823.4|92854|92829|92847.3|92822.3|62
1643099340000|2022-01-25 08:29:00|92850.1|92825.1|92854.1|92829.1|92857.7|92832.7|92844.8|92819.8|66
1643099350000|2022-01-25 08:29:10|92854.2|92829.2|92858.6|92833.6|92860|92835|92853.1|92828.1|62
1643099360000|2022-01-25 08:29:20|92857.9|92832.9|92857.3|92832.3|92862.9|92837.9|92854.8|92829.8|60
1643099370000|2022-01-25 08:29:30|92857.9|92832.9|92859.3|92834.3|92859.3|92834.3|92856.6|92831.6|57
1643099380000|2022-01-25 08:29:40|92857.6|92832.6|92855.8|92830.8|92863.1|92838.1|92853.3|92828.3|56
1643099390000|2022-01-25 08:29:50|92854.9|92829.9|92795.3|92770.3|92855.2|92830.2|92793|92768|60
1643099400000|2022-01-25 08:30:00|92795.9|92770.9|92768.4|92743.4|92800.2|92775.2|92767.8|92732.8|70
1643099410000|2022-01-25 08:30:10|92769.1|92744.1|92765.1|92740.1|92772.8|92747.8|92765.1|92740.1|62
1643099420000|2022-01-25 08:30:20|92764.9|92739.9|92758.3|92733.3|92770|92745|92753.7|92728.7|65
1643099430000|2022-01-25 08:30:30|92757.9|92732.9|92764.5|92739.5|92764.5|92739.5|92750.3|92725.3|54
1643099440000|2022-01-25 08:30:40|92766.3|92741.3|92764.1|92739.1|92776|92743.4|92763.2|92724|60
1643099450000|2022-01-25 08:30:50|92764.4|92739.4|92765.8|92740.8|92770.6|92745.6|92762.3|92737.3|57
1643099460000|2022-01-25 08:31:00|92766.4|92741.4|92773.2|92748.2|92773.2|92748.2|92762.8|92737.8|62
1643099470000|2022-01-25 08:31:10|92774.2|92749.2|92746|92721|92774.2|92749.2|92746|92709.6|50
1643099480000|2022-01-25 08:31:20|92748.3|92723.3|92749|92724|92752.1|92727.1|92747.1|92722.1|54
1643099490000|2022-01-25 08:31:30|92749.1|92724.1|92748|92723|92750.7|92725.7|92746.3|92721.3|31
1643099500000|2022-01-25 08:31:40|92747.4|92722.4|92754.3|92729.3|92754.8|92729.8|92747.4|92722.4|41
1643099510000|2022-01-25 08:31:50|92754.1|92729.1|92763.2|92738.2|92774.1|92749.1|92754.1|92729.1|70
1643099520000|2022-01-25 08:32:00|92763.3|92738.3|92764.5|92739.5|92767.5|92742.5|92763.1|92738.1|54
1643099530000|2022-01-25 08:32:10|92764.2|92739.2|92772.7|92747.7|92773.8|92748.8|92764.2|92739.2|44
1643099540000|2022-01-25 08:32:20|92772.8|92747.8|92765.1|92740.1|92772.8|92747.8|92764.6|92739.6|52
1643099550000|2022-01-25 08:32:30|92765.5|92740.5|92768.9|92743.9|92770|92745|92765.4|92740.4|46
1643099560000|2022-01-25 08:32:40|92767.1|92742.1|92762.5|92737.5|92769.4|92744.4|92761.6|92736.6|48
1643099570000|2022-01-25 08:32:50|92762.8|92737.8|92764.3|92739.3|92765.5|92740.5|92762.8|92737.8|40
1643099580000|2022-01-25 08:33:00|92764.1|92739.1|92760.5|92735.5|92764.1|92739.1|92759|92734|51
1643099590000|2022-01-25 08:33:10|92760.4|92735.4|92759.6|92734.6|92761.2|92736.2|92759|92734|29
1643099600000|2022-01-25 08:33:20|92759.4|92734.4|92761.1|92736.1|92762.1|92737.1|92759.2|92734.2|45
1643099610000|2022-01-25 08:33:30|92761.3|92736.3|92745.5|92720.5|92769.9|92744.9|92743.6|92718.6|48
1643099620000|2022-01-25 08:33:40|92742.6|92717.6|92741.1|92716.1|92744.4|92719.4|92731.7|92706.7|62
1643099630000|2022-01-25 08:33:50|92740.4|92715.4|92744.9|92719.9|92745.9|92720.9|92740.3|92715.3|56
1643099640000|2022-01-25 08:34:00|92744.8|92719.8|92745.3|92720.3|92750.1|92725.1|92744.2|92719.2|52
1643099650000|2022-01-25 08:34:10|92744.8|92719.8|92742.8|92717.8|92746.1|92721.1|92742.8|92717.8|39
1643099660000|2022-01-25 08:34:20|92743.9|92718.9|92748.6|92723.6|92749.5|92724.5|92743.6|92718.6|44
1643099670000|2022-01-25 08:34:30|92749.5|92724.5|92743.7|92718.7|92749.5|92724.5|92743.6|92718.6|42
1643099680000|2022-01-25 08:34:40|92743.8|92718.8|92750.9|92725.9|92754.9|92729.9|92743.8|92718.8|44
1643099690000|2022-01-25 08:34:50|92749.9|92724.9|92758|92733|92758|92733|92749.9|92724.9|45
1643099700000|2022-01-25 08:35:00|92757.6|92732.6|92766.5|92741.5|92767.6|92742.6|92757.6|92732.6|53
1643099710000|2022-01-25 08:35:10|92767|92742|92762.6|92737.6|92767|92742|92761.3|92736.3|50
1643099720000|2022-01-25 08:35:20|92761.3|92736.3|92763.4|92738.4|92765.2|92740.2|92760.8|92735.8|49
1643099730000|2022-01-25 08:35:30|92763.2|92738.2|92764.5|92739.5|92768.8|92743.8|92760.9|92735.9|50
1643099740000|2022-01-25 08:35:40|92764.4|92739.4|92772.7|92747.7|92772.9|92747.9|92763.7|92738.7|44
1643099750000|2022-01-25 08:35:50|92772.5|92747.5|92778.7|92753.7|92782.9|92757.9|92772.5|92747.5|53
1643099760000|2022-01-25 08:36:00|92780.2|92755.2|92792.9|92767.9|92793.1|92768.1|92779.4|92754.4|56
1643099770000|2022-01-25 08:36:10|92791.9|92766.9|92791.4|92766.4|92795.1|92770.1|92789.6|92764.6|59
1643099780000|2022-01-25 08:36:20|92790.7|92765.7|92797|92772|92798.7|92773.7|92790.6|92765.6|48
1643099790000|2022-01-25 08:36:30|92796.9|92771.9|92800.5|92775.5|92801.6|92776.6|92795.9|92770.9|47
1643099800000|2022-01-25 08:36:40|92800.2|92775.2|92822.6|92797.6|92823.2|92798.2|92799.8|92774.8|66
1643099810000|2022-01-25 08:36:50|92822.5|92797.5|92814|92789|92824.4|92799.4|92813.4|92788.4|55
1643099820000|2022-01-25 08:37:00|92814.4|92789.4|92816.7|92791.7|92822.1|92797.1|92813.8|92788.8|55
1643099830000|2022-01-25 08:37:10|92817|92792|92802.5|92777.5|92819.1|92794.1|92800.6|92775.6|65
1643099840000|2022-01-25 08:37:20|92801.5|92776.5|92784.9|92759.9|92807.7|92782.7|92784.4|92759.4|65
1643099850000|2022-01-25 08:37:30|92785.4|92760.4|92762.4|92737.4|92786.4|92761.4|92761.5|92736.5|68
1643099860000|2022-01-25 08:37:40|92762.2|92737.2|92758.2|92733.2|92769.3|92744.3|92757.3|92732.3|63
1643099870000|2022-01-25 08:37:50|92758.8|92733.8|92749.9|92724.9|92760.7|92735.7|92746.2|92721.2|58
1643099880000|2022-01-25 08:38:00|92749.2|92724.2|92748.7|92723.7|92752|92727|92744.8|92719.8|55
1643099890000|2022-01-25 08:38:10|92749.5|92724.5|92732.8|92707.8|92749.9|92724.9|92728.3|92703.3|61
1643099900000|2022-01-25 08:38:20|92736.2|92711.2|92766.8|92741.8|92769.4|92744.4|92736.2|92711.2|62
1643099910000|2022-01-25 08:38:30|92766.4|92741.4|92770.6|92745.6|92776.1|92751.1|92766.4|92741.4|55
1643099920000|2022-01-25 08:38:40|92771.4|92746.4|92772.7|92747.7|92773.5|92748.5|92771.3|92746.3|40
1643099930000|2022-01-25 08:38:50|92772.6|92747.6|92774.3|92749.3|92776|92751|92771.2|92746.2|43
1643099940000|2022-01-25 08:39:00|92774.2|92749.2|92773.2|92748.2|92774.2|92749.2|92770|92745|44
1643099950000|2022-01-25 08:39:10|92773.3|92748.3|92765.3|92740.3|92774.5|92749.5|92765.3|92740.3|50
1643099960000|2022-01-25 08:39:20|92764.8|92739.8|92760.8|92735.8|92766.4|92741.4|92759.2|92734.2|52
1643099970000|2022-01-25 08:39:30|92761.1|92736.1|92757.8|92732.8|92761.1|92736.1|92757|92732|38
1643099980000|2022-01-25 08:39:40|92756.6|92731.6|92753.3|92728.3|92756.6|92731.6|92750.8|92725.8|43
1643099990000|2022-01-25 08:39:50|92753.5|92728.5|92755.1|92730.1|92757|92732|92751.7|92726.7|55
1643100000000|2022-01-25 08:40:00|92755.8|92730.8|92759.4|92734.4|92760.9|92735.9|92754.3|92729.3|45
1643100010000|2022-01-25 08:40:10|92759.3|92734.3|92761.9|92736.9|92763.3|92738.3|92751.3|92726.3|60
1643100020000|2022-01-25 08:40:20|92761.7|92736.7|92758.4|92733.4|92763.7|92738.7|92754.8|92729.8|46
1643100030000|2022-01-25 08:40:30|92758|92733|92782.5|92757.5|92783.4|92758.4|92758|92733|55
1643100040000|2022-01-25 08:40:40|92783.4|92758.4|92753|92728|92784.1|92759.1|92752.4|92727.4|63
1643100050000|2022-01-25 08:40:50|92752.9|92727.9|92741.7|92716.7|92752.9|92727.9|92741.7|92716.7|53
1643100060000|2022-01-25 08:41:00|92743.2|92718.2|92726.9|92701.9|92748.6|92723.6|92726.1|92701.1|66
1643100070000|2022-01-25 08:41:10|92728.1|92703.1|92721|92696|92730.5|92705.5|92717.8|92692.8|69
1643100080000|2022-01-25 08:41:20|92720|92695|92709.6|92684.6|92720.3|92695.3|92709.4|92684.4|62
1643100090000|2022-01-25 08:41:30|92710.3|92685.3|92710.8|92685.8|92718.3|92693.3|92709.9|92684.9|61
1643100100000|2022-01-25 08:41:40|92710.3|92685.3|92711.6|92686.6|92714.9|92689.9|92710.3|92685.3|46
1643100110000|2022-01-25 08:41:50|92711.3|92686.3|92681.6|92656.6|92711.9|92686.9|92676|92651|66
1643100120000|2022-01-25 08:42:00|92681.4|92656.4|92681|92656|92685.1|92660.1|92681|92656|56
1643100130000|2022-01-25 08:42:10|92682.4|92657.4|92677.5|92652.5|92683|92658|92677.2|92652.2|55
1643100140000|2022-01-25 08:42:20|92677.8|92652.8|92670|92645|92678.1|92653.1|92668.9|92643.9|60
1643100150000|2022-01-25 08:42:30|92669.9|92644.9|92660.3|92635.3|92669.9|92644.9|92660.3|92635.3|56
1643100160000|2022-01-25 08:42:40|92660.9|92635.9|92652|92627|92660.9|92635.9|92647.9|92622.9|57
1643100170000|2022-01-25 08:42:50|92650.1|92625.1|92641.8|92616.8|92650.3|92625.3|92639.3|92614.3|58
1643100180000|2022-01-25 08:43:00|92643.2|92618.2|92656|92631|92658.7|92633.7|92642.8|92617.8|66
1643100190000|2022-01-25 08:43:10|92656.7|92631.7|92658.4|92633.4|92662.5|92637.5|92655.2|92630.2|59
1643100200000|2022-01-25 08:43:20|92659.4|92634.4|92679.6|92654.6|92680.8|92655.8|92656.9|92631.9|54
1643100210000|2022-01-25 08:43:30|92679.1|92654.1|92666.1|92641.1|92679.4|92654.4|92664.3|92639.3|49
1643100220000|2022-01-25 08:43:40|92666|92641|92659.6|92634.6|92666|92641|92659|92634|56
1643100230000|2022-01-25 08:43:50|92658.8|92633.8|92669.5|92644.5|92670|92645|92657.9|92632.9|64
1643100240000|2022-01-25 08:44:00|92669.6|92644.6|92657.6|92632.6|92669.6|92644.6|92657.2|92632.2|54
1643100250000|2022-01-25 08:44:10|92657.3|92632.3|92656.4|92631.4|92659.3|92634.3|92652.6|92627.6|46
1643100260000|2022-01-25 08:44:20|92655|92630|92653|92628|92655|92630|92650.9|92625.9|37
1643100270000|2022-01-25 08:44:30|92653.1|92628.1|92645.5|92620.5|92653.9|92628.9|92645.5|92620.5|41
1643100280000|2022-01-25 08:44:40|92645.4|92620.4|92638.5|92613.5|92646.3|92621.3|92637.6|92612.6|65
1643100290000|2022-01-25 08:44:50|92637.2|92612.2|92673.7|92648.7|92673.7|92648.7|92635.1|92610.1|69
1643100300000|2022-01-25 08:45:00|92673.3|92648.3|92694.4|92669.4|92695.9|92670.9|92673.3|92648.3|69
1643100310000|2022-01-25 08:45:10|92694|92669|92688.2|92663.2|92699.1|92674.1|92687.9|92662.9|55
1643100320000|2022-01-25 08:45:20|92687.1|92662.1|92688.5|92663.5|92689.6|92664.6|92686.3|92661.3|59
1643100330000|2022-01-25 08:45:30|92689.7|92664.7|92679.7|92654.7|92689.7|92664.7|92678.4|92653.4|56
1643100340000|2022-01-25 08:45:40|92679.5|92654.5|92682.9|92657.9|92682.9|92657.9|92676.3|92651.3|55
1643100350000|2022-01-25 08:45:50|92683.5|92658.5|92683.5|92658.5|92690.6|92665.6|92682.9|92657.9|53
1643100360000|2022-01-25 08:46:00|92683.7|92658.7|92691.2|92666.2|92700.2|92675.2|92683.2|92658.2|49
1643100370000|2022-01-25 08:46:10|92691.1|92666.1|92689.5|92664.5|92692.5|92667.5|92686.9|92661.9|49
1643100380000|2022-01-25 08:46:20|92689.6|92664.6|92683.7|92658.7|92689.9|92664.9|92683.3|92658.3|33
1643100390000|2022-01-25 08:46:30|92683.8|92658.8|92681.6|92656.6|92684|92659|92680.4|92655.4|40
1643100400000|2022-01-25 08:46:40|92685.8|92660.8|92700.5|92675.5|92701.2|92676.2|92685.8|92660.8|58
1643100410000|2022-01-25 08:46:50|92700.4|92675.4|92700.2|92675.2|92701.9|92676.9|92699.7|92674.7|41
1643100420000|2022-01-25 08:47:00|92700.3|92675.3|92699.4|92674.4|92705.1|92680.1|92697|92672|47
1643100430000|2022-01-25 08:47:10|92700.1|92675.1|92691.5|92666.5|92700.1|92675.1|92690.8|92665.8|55
1643100440000|2022-01-25 08:47:20|92691.1|92666.1|92679.2|92654.2|92692.1|92667.1|92678.9|92653.9|56
1643100450000|2022-01-25 08:47:30|92679.7|92654.7|92680.5|92655.5|92684.6|92659.6|92679.5|92654.5|56
1643100460000|2022-01-25 08:47:40|92683|92658|92687.4|92662.4|92688.8|92663.8|92682|92657|50
1643100470000|2022-01-25 08:47:50|92687.3|92662.3|92681.5|92656.5|92688.4|92663.4|92680.3|92655.3|60
1643100480000|2022-01-25 08:48:00|92681.7|92656.7|92677.5|92652.5|92681.7|92656.7|92676.6|92651.6|61
1643100490000|2022-01-25 08:48:10|92679.4|92654.4|92678.3|92653.3|92680.7|92655.7|92672.4|92647.4|56
1643100500000|2022-01-25 08:48:20|92677.9|92652.9|92685.3|92660.3|92685.6|92660.6|92677.2|92652.2|58
1643100510000|2022-01-25 08:48:30|92684.8|92659.8|92678.9|92653.9|92685.1|92660.1|92675.7|92650.7|47
1643100520000|2022-01-25 08:48:40|92678.7|92653.7|92677.2|92652.2|92685.3|92660.3|92676.4|92651.4|70
1643100530000|2022-01-25 08:48:50|92677.1|92652.1|92686.7|92661.7|92690.3|92665.3|92676.9|92651.9|57
1643100540000|2022-01-25 08:49:00|92685.8|92660.8|92695.8|92670.8|92696.5|92671.5|92685.8|92660.8|65
1643100550000|2022-01-25 08:49:10|92696.6|92671.6|92694.1|92669.1|92698.6|92673.6|92693.3|92668.3|51
1643100560000|2022-01-25 08:49:20|92693.5|92668.5|92694.4|92669.4|92696.7|92671.7|92692.9|92667.9|47
1643100570000|2022-01-25 08:49:30|92695|92670|92692.8|92667.8|92695.9|92670.9|92691.5|92666.5|57
1643100580000|2022-01-25 08:49:40|92693|92668|92690.6|92665.6|92693|92668|92686.2|92661.2|53
1643100590000|2022-01-25 08:49:50|92691.9|92666.9|92695.6|92670.6|92697.7|92672.7|92690.9|92665.9|43
1643100600000|2022-01-25 08:50:00|92695.7|92670.7|92696.2|92671.2|92700.2|92675.2|92692.5|92667.5|58
1643100610000|2022-01-25 08:50:10|92696.3|92671.3|92655.4|92630.4|92698.8|92673.8|92655.4|92630.4|66
1643100620000|2022-01-25 08:50:20|92655.3|92630.3|92670.9|92645.9|92676.3|92651.3|92649.2|92624.2|71
1643100630000|2022-01-25 08:50:30|92670|92645|92685.1|92660.1|92687.3|92662.3|92669.6|92644.6|59
1643100640000|2022-01-25 08:50:40|92686|92661|92682.2|92657.2|92686.5|92661.5|92679.3|92654.3|63
1643100650000|2022-01-25 08:50:50|92681.3|92656.3|92676.7|92651.7|92683.1|92658.1|92674.6|92649.6|60
1643100660000|2022-01-25 08:51:00|92676.8|92651.8|92676.5|92651.5|92683.4|92658.4|92676.1|92651.1|58
1643100670000|2022-01-25 08:51:10|92676.2|92651.2|92667.3|92642.3|92677.3|92652.3|92666.8|92641.8|57
1643100680000|2022-01-25 08:51:20|92668.1|92643.1|92663.4|92638.4|92668.1|92643.1|92660|92635|57
1643100690000|2022-01-25 08:51:30|92663.6|92638.6|92664.9|92639.9|92668.5|92643.5|92661.9|92636.9|55
1643100700000|2022-01-25 08:51:40|92662.6|92637.6|92662.4|92637.4|92664.2|92639.2|92660.5|92635.5|45
1643100710000|2022-01-25 08:51:50|92662|92637|92651.5|92626.5|92666.2|92641.2|92649.4|92624.4|65
1643100720000|2022-01-25 08:52:00|92650|92625|92649.5|92624.5|92655.5|92630.5|92649.5|92624.5|67
1643100730000|2022-01-25 08:52:10|92648.6|92623.6|92647.3|92622.3|92656.2|92631.2|92646.5|92621.5|66
1643100740000|2022-01-25 08:52:20|92646.9|92621.9|92658|92633|92659.7|92634.7|92645.5|92620.5|62
1643100750000|2022-01-25 08:52:30|92658.3|92633.3|92667.7|92642.7|92668|92643|92655.7|92630.7|65
1643100760000|2022-01-25 08:52:40|92667.4|92642.4|92660.9|92635.9|92669.6|92644.6|92660.9|92635.9|55
1643100770000|2022-01-25 08:52:50|92660.2|92635.2|92658.9|92633.9|92660.2|92635.2|92654.3|92629.3|54
1643100780000|2022-01-25 08:53:00|92659.2|92634.2|92664|92639|92665.1|92640.1|92655.1|92630.1|53
1643100790000|2022-01-25 08:53:10|92662.8|92637.8|92643.9|92618.9|92663.5|92638.5|92636|92611|64
1643100800000|2022-01-25 08:53:20|92642.9|92617.9|92642.1|92617.1|92644.1|92619.1|92639.3|92614.3|49
1643100810000|2022-01-25 08:53:30|92642.6|92617.6|92641.4|92616.4|92643.2|92618.2|92639.4|92614.4|46
1643100820000|2022-01-25 08:53:40|92640.9|92615.9|92625.9|92600.9|92641.2|92616.2|92625.1|92600.1|52
1643100830000|2022-01-25 08:53:50|92625.7|92600.7|92632.1|92607.1|92632.3|92607.3|92625.4|92600.4|41
1643100840000|2022-01-25 08:54:00|92631.8|92606.8|92651.6|92626.6|92652.4|92627.4|92631.8|92606.8|64
1643100850000|2022-01-25 08:54:10|92652.1|92627.1|92651.5|92626.5|92654.2|92629.2|92647.3|92622.3|64
1643100860000|2022-01-25 08:54:20|92652.1|92627.1|92658.1|92633.1|92658.1|92633.1|92651.1|92626.1|40
1643100870000|2022-01-25 08:54:30|92658.3|92633.3|92668.5|92643.5|92670.1|92645.1|92655.9|92630.9|60
1643100880000|2022-01-25 08:54:40|92668.7|92643.7|92654.2|92629.2|92668.7|92643.7|92654.2|92629.2|59
1643100890000|2022-01-25 08:54:50|92655.2|92630.2|92654.6|92629.6|92659.8|92634.8|92651.6|92626.6|55
1643100900000|2022-01-25 08:55:00|92653.5|92628.5|92642.7|92617.7|92653.5|92628.5|92640.1|92615.1|57
1643100910000|2022-01-25 08:55:10|92643.2|92618.2|92648|92623|92648|92623|92642.7|92617.7|41
1643100920000|2022-01-25 08:55:20|92647.9|92622.9|92647.5|92622.5|92648.5|92623.5|92645.4|92620.4|47
1643100930000|2022-01-25 08:55:30|92647.6|92622.6|92654.9|92629.9|92654.9|92629.9|92647.6|92622.6|53
1643100940000|2022-01-25 08:55:40|92653.4|92628.4|92652|92627|92653.4|92628.4|92650.2|92625.2|43
1643100950000|2022-01-25 08:55:50|92653.7|92628.7|92662.1|92637.1|92665|92640|92653.7|92628.7|54
1643100960000|2022-01-25 08:56:00|92663.7|92638.7|92663.4|92638.4|92663.7|92638.7|92661.4|92636.4|40
1643100970000|2022-01-25 08:56:10|92663.5|92638.5|92669|92644|92670|92645|92662.8|92637.8|45
1643100980000|2022-01-25 08:56:20|92669.7|92644.7|92662.4|92637.4|92669.7|92644.7|92661.7|92636.7|47
1643100990000|2022-01-25 08:56:30|92662.7|92637.7|92663.2|92638.2|92663.8|92638.8|92661.2|92636.2|37
1643101000000|2022-01-25 08:56:40|92662.8|92637.8|92663.2|92638.2|92663.4|92638.4|92661.9|92636.9|28
1643101010000|2022-01-25 08:56:50|92662.7|92637.7|92671|92646|92671|92646|92662.1|92637.1|47
1643101020000|2022-01-25 08:57:00|92684.5|92659.5|92711.4|92686.4|92714|92689|92684.5|92659.5|67
1643101030000|2022-01-25 08:57:10|92712.2|92687.2|92709|92684|92716.4|92691.4|92703.9|92678.9|57
1643101040000|2022-01-25 08:57:20|92708.3|92683.3|92706.3|92681.3|92709|92684|92696.9|92671.9|49
1643101050000|2022-01-25 08:57:30|92706.6|92681.6|92708|92683|92711.4|92686.4|92705.5|92680.5|42
1643101060000|2022-01-25 08:57:40|92708.1|92683.1|92704.4|92679.4|92709.6|92684.6|92701.1|92676.1|55
1643101070000|2022-01-25 08:57:50|92704.2|92679.2|92705.3|92680.3|92707.6|92682.6|92701.7|92676.7|45
1643101080000|2022-01-25 08:58:00|92706|92681|92707.3|92682.3|92707.3|92682.3|92705.4|92680.4|44
1643101090000|2022-01-25 08:58:10|92707.2|92682.2|92709.6|92684.6|92711.5|92686.5|92705.9|92680.9|48
1643101100000|2022-01-25 08:58:20|92710|92685|92705.4|92680.4|92711.6|92686.6|92704.7|92679.7|53
1643101110000|2022-01-25 08:58:30|92705.3|92680.3|92704.9|92679.9|92706.3|92681.3|92699.7|92674.7|38
1643101120000|2022-01-25 08:58:40|92705.4|92680.4|92703.6|92678.6|92706.2|92681.2|92703.2|92678.2|43
1643101130000|2022-01-25 08:58:50|92704.2|92679.2|92702.7|92677.7|92705.6|92680.6|92702.7|92677.7|34
1643101140000|2022-01-25 08:59:00|92702.5|92677.5|92708.1|92683.1|92710.2|92685.2|92702.5|92677.5|34
1643101150000|2022-01-25 08:59:10|92708.3|92683.3|92721.5|92696.5|92722.5|92697.5|92708.3|92683.3|46
1643101160000|2022-01-25 08:59:20|92721.6|92696.6|92718.4|92693.4|92725.1|92700.1|92718.4|92693.4|44
1643101170000|2022-01-25 08:59:30|92718|92693|92713.8|92688.8|92718|92693|92711.8|92686.8|38
1643101180000|2022-01-25 08:59:40|92712.7|92687.7|92712.1|92687.1|92712.7|92687.7|92709.5|92684.5|46
1643101190000|2022-01-25 08:59:50|92711.9|92686.9|92710.1|92685.1|92717.7|92692.7|92710.1|92685.1|50
1643101200000|2022-01-25 09:00:00|92709.9|92684.9|92708.7|92683.7|92709.9|92684.9|92704.1|92679.1|38
1643101210000|2022-01-25 09:00:10|92708.1|92683.1|92745.4|92720.4|92748.4|92723.4|92708.1|92683.1|59
1643101220000|2022-01-25 09:00:20|92745|92720|92745.1|92720.1|92757.2|92721.5|92737.1|92698.5|59
1643101230000|2022-01-25 09:00:30|92746.5|92721.5|92737.8|92712.8|92759.8|92723.4|92737.3|92699.5|52
1643101240000|2022-01-25 09:00:40|92737.4|92712.4|92744.7|92719.7|92747.1|92722.1|92737.2|92712.2|57
1643101250000|2022-01-25 09:00:50|92744.8|92719.8|92749.1|92724.1|92750.2|92725.2|92744.2|92719.2|36
1643101260000|2022-01-25 09:01:00|92750.6|92725.6|92751|92726|92755.9|92730.9|92748.2|92723.2|53
1643101270000|2022-01-25 09:01:10|92750.8|92725.8|92733.8|92708.8|92751.2|92726.2|92733.8|92708.8|52
1643101280000|2022-01-25 09:01:20|92733.9|92708.9|92724.9|92699.9|92734|92709|92724.8|92699.8|45
1643101290000|2022-01-25 09:01:30|92725.1|92700.1|92717.8|92692.8|92726.9|92701.9|92712.6|92687.6|50
1643101300000|2022-01-25 09:01:40|92717.6|92692.6|92720.4|92695.4|92720.6|92695.6|92714.2|92689.2|52
1643101310000|2022-01-25 09:01:50|92723.3|92698.3|92721.3|92696.3|92723.3|92698.3|92718.6|92693.6|30
1643101320000|2022-01-25 09:02:00|92721.2|92696.2|92719.8|92694.8|92724.3|92699.3|92717.5|92692.5|53
1643101330000|2022-01-25 09:02:10|92719.6|92694.6|92715.7|92690.7|92719.6|92694.6|92715.1|92690.1|62
1643101340000|2022-01-25 09:02:20|92716.8|92691.8|92716.4|92691.4|92720.1|92695.1|92713|92688|54
1643101350000|2022-01-25 09:02:30|92716.3|92691.3|92716.7|92691.7|92718.9|92693.9|92714.6|92689.6|44
1643101360000|2022-01-25 09:02:40|92716.9|92691.9|92719.4|92694.4|92719.4|92694.4|92715|92690|42
1643101370000|2022-01-25 09:02:50|92719.3|92694.3|92718.9|92693.9|92719.3|92694.3|92716.1|92691.1|38
1643101380000|2022-01-25 09:03:00|92719.2|92694.2|92716.1|92691.1|92720.1|92695.1|92716.1|92691.1|40
1643101390000|2022-01-25 09:03:10|92716|92691|92708.9|92683.9|92722.5|92697.5|92708.9|92683.9|48
1643101400000|2022-01-25 09:03:20|92710|92685|92697.9|92672.9|92710.9|92685.9|92695.7|92670.7|54
1643101410000|2022-01-25 09:03:30|92698.1|92673.1|92698.5|92673.5|92700.9|92675.9|92697.3|92672.3|53
1643101420000|2022-01-25 09:03:40|92698|92673|92698.3|92673.3|92700|92675|92695.9|92670.9|44
1643101430000|2022-01-25 09:03:50|92697.3|92672.3|92683.7|92658.7|92697.3|92672.3|92683.6|92658.6|61
1643101440000|2022-01-25 09:04:00|92683.4|92658.4|92685.8|92660.8|92688.1|92663.1|92683|92658|39
1643101450000|2022-01-25 09:04:10|92686.7|92661.7|92690.7|92665.7|92691.7|92666.7|92681.7|92656.7|44
1643101460000|2022-01-25 09:04:20|92689.8|92664.8|92693.4|92668.4|92695.2|92670.2|92689.2|92664.2|53
1643101470000|2022-01-25 09:04:30|92697.2|92672.2|92703.5|92678.5|92705.1|92680.1|92697|92672|53
1643101480000|2022-01-25 09:04:40|92703.8|92678.8|92706.5|92681.5|92706.5|92681.5|92703.1|92678.1|44
1643101490000|2022-01-25 09:04:50|92706|92681|92701.5|92676.5|92707.9|92682.9|92700.2|92675.2|46
1643101500000|2022-01-25 09:05:00|92702.5|92677.5|92706.4|92681.4|92707.4|92682.4|92699.8|92674.8|44
1643101510000|2022-01-25 09:05:10|92706.2|92681.2|92705.2|92680.2|92712|92687|92704.9|92679.9|44
1643101520000|2022-01-25 09:05:20|92705.3|92680.3|92702.1|92677.1|92706.6|92681.6|92701.5|92676.5|42
1643101530000|2022-01-25 09:05:30|92701.8|92676.8|92697.5|92672.5|92702.4|92677.4|92697.5|92672.5|42
1643101540000|2022-01-25 09:05:40|92697.6|92672.6|92713.3|92688.3|92713.3|92688.3|92694.9|92669.9|56
1643101550000|2022-01-25 09:05:50|92714.4|92689.4|92728.9|92703.9|92729.2|92704.2|92714.4|92689.4|65
1643101560000|2022-01-25 09:06:00|92728.5|92703.5|92724.6|92699.6|92729.8|92704.8|92723.7|92698.7|52
1643101570000|2022-01-25 09:06:10|92724.4|92699.4|92719.7|92694.7|92726|92701|92714.9|92689.9|58
1643101580000|2022-01-25 09:06:20|92719|92694|92718.5|92693.5|92719.1|92694.1|92716.7|92691.7|44
1643101590000|2022-01-25 09:06:30|92718.6|92693.6|92724.4|92699.4|92725.1|92700.1|92717.8|92692.8|30
1643101600000|2022-01-25 09:06:40|92725.7|92700.7|92732.4|92707.4|92732.4|92707.4|92724.2|92699.2|49
1643101610000|2022-01-25 09:06:50|92737|92712|92746.9|92721.9|92747.4|92722.4|92733.2|92708.2|54
1643101620000|2022-01-25 09:07:00|92747.6|92722.6|92741.7|92716.7|92749.7|92724.7|92741.2|92716.2|55
1643101630000|2022-01-25 09:07:10|92741.9|92716.9|92729|92704|92743.2|92718.2|92725.4|92700.4|48
1643101640000|2022-01-25 09:07:20|92728.7|92703.7|92724.6|92699.6|92730.8|92705.8|92724.6|92699.6|46
1643101650000|2022-01-25 09:07:30|92725.1|92700.1|92728.6|92703.6|92730.6|92705.6|92723.5|92698.5|50
1643101660000|2022-01-25 09:07:40|92728.3|92703.3|92716.8|92691.8|92728.6|92703.6|92716.8|92691.8|45
1643101670000|2022-01-25 09:07:50|92715.8|92690.8|92717.7|92692.7|92718.4|92693.4|92712.9|92687.9|43
1643101680000|2022-01-25 09:08:00|92717.9|92692.9|92717.4|92692.4|92719.9|92694.9|92715.6|92690.6|47
1643101690000|2022-01-25 09:08:10|92717.9|92692.9|92724.3|92699.3|92726.8|92701.8|92717.3|92692.3|49
1643101700000|2022-01-25 09:08:20|92724.2|92699.2|92721.1|92696.1|92724.2|92699.2|92719.3|92694.3|50
1643101710000|2022-01-25 09:08:30|92720.7|92695.7|92727|92702|92727.7|92702.7|92719.5|92694.5|59
1643101720000|2022-01-25 09:08:40|92726.9|92701.9|92725.1|92700.1|92729.4|92704.4|92723.9|92698.9|40
1643101730000|2022-01-25 09:08:50|92724.6|92699.6|92734.7|92709.7|92735.7|92710.7|92724.3|92699.3|55
1643101740000|2022-01-25 09:09:00|92734.4|92709.4|92734.2|92709.2|92734.8|92709.8|92732.8|92707.8|46
1643101750000|2022-01-25 09:09:10|92734.3|92709.3|92744|92719|92746.7|92721.7|92734.3|92709.3|42
1643101760000|2022-01-25 09:09:20|92744.2|92719.2|92747.5|92722.5|92747.8|92722.8|92744|92719|49
1643101770000|2022-01-25 09:09:30|92747.7|92722.7|92737.6|92712.6|92747.7|92722.7|92737.6|92712.6|61
1643101780000|2022-01-25 09:09:40|92736.4|92711.4|92713.2|92688.2|92736.4|92711.4|92713.2|92688.2|57
1643101790000|2022-01-25 09:09:50|92713.4|92688.4|92711|92686|92715.1|92690.1|92704.3|92679.3|60
1643101800000|2022-01-25 09:10:00|92710.5|92685.5|92706.1|92681.1|92718.3|92693.3|92705.3|92680.3|72
1643101810000|2022-01-25 09:10:10|92705.7|92680.7|92705.2|92680.2|92706|92681|92701.4|92676.4|57
1643101820000|2022-01-25 09:10:20|92704.9|92679.9|92712.9|92687.9|92715|92690|92704.9|92679.9|54
1643101830000|2022-01-25 09:10:30|92712.8|92687.8|92716.2|92691.2|92717.9|92692.9|92711.4|92686.4|57
1643101840000|2022-01-25 09:10:40|92719.1|92694.1|92730.6|92705.6|92733.3|92708.3|92717.2|92692.2|70
1643101850000|2022-01-25 09:10:50|92732.1|92707.1|92728.1|92703.1|92739.8|92714.8|92727.3|92702.3|52
1643101860000|2022-01-25 09:11:00|92728.4|92703.4|92731.8|92706.8|92732.2|92707.2|92727|92702|52
1643101870000|2022-01-25 09:11:10|92733.2|92708.2|92727.5|92702.5|92734.5|92709.5|92724.6|92699.6|57
1643101880000|2022-01-25 09:11:20|92729.7|92704.7|92728.5|92703.5|92729.7|92704.7|92727.3|92702.3|42
1643101890000|2022-01-25 09:11:30|92728.6|92703.6|92730|92705|92731.3|92706.3|92725.4|92700.4|44
1643101900000|2022-01-25 09:11:40|92729.4|92704.4|92727.3|92702.3|92729.4|92704.4|92722.6|92697.6|49
1643101910000|2022-01-25 09:11:50|92727.5|92702.5|92730.6|92705.6|92731.2|92706.2|92727|92702|55
1643101920000|2022-01-25 09:12:00|92730.4|92705.4|92736.2|92711.2|92737.8|92712.8|92730.2|92705.2|53
1643101930000|2022-01-25 09:12:10|92736.4|92711.4|92736.1|92711.1|92743.6|92718.6|92734.8|92709.8|39
1643101940000|2022-01-25 09:12:20|92733.6|92708.6|92729.4|92704.4|92737.5|92712.5|92726.1|92701.1|61
1643101950000|2022-01-25 09:12:30|92730|92705|92728.4|92703.4|92730|92705|92721.7|92696.7|58
1643101960000|2022-01-25 09:12:40|92730.8|92705.8|92731.4|92706.4|92736.3|92711.3|92728.9|92703.9|42
1643101970000|2022-01-25 09:12:50|92732.3|92707.3|92743.9|92718.9|92745.5|92720.5|92732.1|92707.1|52
1643101980000|2022-01-25 09:13:00|92743.7|92718.7|92747|92722|92750.4|92725.4|92741.5|92716.5|56
1643101990000|2022-01-25 09:13:10|92747.1|92722.1|92741|92716|92748.7|92723.7|92739|92714|63
1643102000000|2022-01-25 09:13:20|92740.6|92715.6|92740.8|92715.8|92744.9|92719.9|92739|92714|68
1643102010000|2022-01-25 09:13:30|92740.2|92715.2|92736.7|92711.7|92741|92716|92734.7|92709.7|54
1643102020000|2022-01-25 09:13:40|92737|92712|92738.8|92713.8|92742.7|92717.7|92736.1|92711.1|55
1643102030000|2022-01-25 09:13:50|92739|92714|92742.8|92717.8|92742.8|92717.8|92736.8|92711.8|47
1643102040000|2022-01-25 09:14:00|92742.7|92717.7|92743.4|92718.4|92747.4|92722.4|92742.7|92717.7|56
1643102050000|2022-01-25 09:14:10|92744|92719|92748.9|92723.9|92749|92724|92744|92719|44
1643102060000|2022-01-25 09:14:20|92749.1|92724.1|92752.9|92727.9|92755|92730|92749.1|92724.1|35
1643102070000|2022-01-25 09:14:30|92753.3|92728.3|92753.4|92728.4|92753.7|92728.7|92750.4|92725.4|32
1643102080000|2022-01-25 09:14:40|92753.5|92728.5|92754.6|92729.6|92757.3|92732.3|92752.8|92727.8|49
1643102090000|2022-01-25 09:14:50|92754.7|92729.7|92755.7|92730.7|92755.9|92730.9|92754|92729|22
1643102100000|2022-01-25 09:15:00|92755.6|92730.6|92757.3|92732.3|92758.1|92733.1|92755.6|92730.6|36
1643102110000|2022-01-25 09:15:10|92757.5|92732.5|92756.9|92731.9|92758.6|92733.6|92755.1|92730.1|47
1643102120000|2022-01-25 09:15:20|92756.6|92731.6|92757.4|92732.4|92758.5|92733.5|92755.2|92730.2|30
1643102130000|2022-01-25 09:15:30|92757.3|92732.3|92754.5|92729.5|92757.9|92732.9|92752.3|92727.3|36
1643102140000|2022-01-25 09:15:40|92754.3|92729.3|92738.9|92713.9|92755.6|92730.6|92738.1|92713.1|54
1643102150000|2022-01-25 09:15:50|92737.5|92712.5|92741.7|92716.7|92746.3|92721.3|92737.5|92712.5|62
1643102160000|2022-01-25 09:16:00|92741.9|92716.9|92741.2|92716.2|92743.5|92718.5|92732.6|92707.6|61
1643102170000|2022-01-25 09:16:10|92741.9|92716.9|92743|92718|92747.5|92722.5|92740.2|92715.2|59
1643102180000|2022-01-25 09:16:20|92743.3|92718.3|92739.4|92714.4|92745|92720|92739.2|92714.2|39
1643102190000|2022-01-25 09:16:30|92739.8|92714.8|92745.9|92720.9|92747.6|92722.6|92739.7|92714.7|47
1643102200000|2022-01-25 09:16:40|92746|92721|92745.4|92720.4|92746.3|92721.3|92743.1|92718.1|37
1643102210000|2022-01-25 09:16:50|92745.7|92720.7|92725.8|92700.8|92745.7|92720.7|92725.8|92700.8|26
1643102220000|2022-01-25 09:17:00|92725.9|92700.9|92735.4|92710.4|92735.4|92710.4|92725.9|92700.9|51
1643102230000|2022-01-25 09:17:10|92735.3|92710.3|92722.9|92697.9|92737.7|92712.7|92722.2|92697.2|48
1643102240000|2022-01-25 09:17:20|92722.6|92697.6|92726.5|92701.5|92728.5|92703.5|92719.9|92694.9|62
1643102250000|2022-01-25 09:17:30|92726|92701|92731.3|92706.3|92734|92709|92725.7|92700.7|51
1643102260000|2022-01-25 09:17:40|92731.6|92706.6|92739.7|92714.7|92741.8|92716.8|92728.4|92703.4|56
1643102270000|2022-01-25 09:17:50|92739.1|92714.1|92735.3|92710.3|92740.1|92715.1|92725.3|92700.3|49
1643102280000|2022-01-25 09:18:00|92735.4|92710.4|92753.9|92728.9|92753.9|92728.9|92734.6|92709.6|61
1643102290000|2022-01-25 09:18:10|92753.1|92728.1|92751|92726|92755.4|92730.4|92750.3|92725.3|50
1643102300000|2022-01-25 09:18:20|92751.6|92726.6|92753.7|92728.7|92754.1|92729.1|92750|92725|28
1643102310000|2022-01-25 09:18:30|92752.7|92727.7|92753.9|92728.9|92754.5|92729.5|92752.1|92727.1|34
1643102320000|2022-01-25 09:18:40|92753.4|92728.4|92753.4|92728.4|92753.7|92728.7|92749.2|92724.2|33
1643102330000|2022-01-25 09:18:50|92753.5|92728.5|92751.8|92726.8|92754.8|92729.8|92751.6|92726.6|21
1643102340000|2022-01-25 09:19:00|92753.7|92728.7|92754.8|92729.8|92755.9|92730.9|92751.6|92726.6|58
1643102350000|2022-01-25 09:19:10|92754.6|92729.6|92752.5|92727.5|92755.4|92730.4|92751.8|92726.8|38
1643102360000|2022-01-25 09:19:20|92752.2|92727.2|92754.9|92729.9|92755|92730|92752|92727|27
1643102370000|2022-01-25 09:19:30|92754.6|92729.6|92755.7|92730.7|92756.7|92731.7|92753.6|92728.6|32
1643102380000|2022-01-25 09:19:40|92755.6|92730.6|92747|92722|92755.6|92730.6|92746.2|92721.2|39
1643102390000|2022-01-25 09:19:50|92747.4|92722.4|92742|92717|92747.4|92722.4|92741.5|92716.5|41
1643102400000|2022-01-25 09:20:00|92742.5|92717.5|92743.6|92718.6|92752.1|92727.1|92742.5|92717.5|51
1643102410000|2022-01-25 09:20:10|92743.3|92718.3|92740.7|92715.7|92745.8|92720.8|92739|92714|45
1643102420000|2022-01-25 09:20:20|92740.8|92715.8|92740.8|92715.8|92741.6|92716.6|92739.6|92714.6|48
1643102430000|2022-01-25 09:20:30|92740.6|92715.6|92731.3|92706.3|92744.2|92719.2|92730.4|92705.4|52
1643102440000|2022-01-25 09:20:40|92730.8|92705.8|92725.6|92700.6|92730.8|92705.8|92724.5|92699.5|41
1643102450000|2022-01-25 09:20:50|92725.8|92700.8|92726.3|92701.3|92726.6|92701.6|92724.4|92699.4|43
1643102460000|2022-01-25 09:21:00|92725.9|92700.9|92728.8|92703.8|92730.3|92705.3|92725.4|92700.4|44
1643102470000|2022-01-25 09:21:10|92728.1|92703.1|92700.5|92675.5|92728.1|92703.1|92699.4|92674.4|51
1643102480000|2022-01-25 09:21:20|92700.6|92675.6|92702.4|92677.4|92702.5|92677.5|92700.3|92675.3|24
1643102490000|2022-01-25 09:21:30|92702.3|92677.3|92692.9|92667.9|92702.3|92677.3|92692.8|92667.8|37
1643102500000|2022-01-25 09:21:40|92693.3|92668.3|92691.3|92666.3|92693.9|92668.9|92691.2|92666.2|36
1643102510000|2022-01-25 09:21:50|92691.4|92666.4|92692.8|92667.8|92694.3|92669.3|92690.9|92665.9|41
1643102520000|2022-01-25 09:22:00|92692.7|92667.7|92693.7|92668.7|92694.6|92669.6|92692|92667|38
1643102530000|2022-01-25 09:22:10|92692.4|92667.4|92683.4|92658.4|92693.6|92668.6|92678.9|92653.9|54
1643102540000|2022-01-25 09:22:20|92683.6|92658.6|92681.4|92656.4|92686.7|92661.7|92679.3|92654.3|54
1643102550000|2022-01-25 09:22:30|92681.5|92656.5|92680|92655|92682|92657|92679.7|92654.7|51
1643102560000|2022-01-25 09:22:40|92680.5|92655.5|92682.4|92657.4|92684.2|92659.2|92680.3|92655.3|57
1643102570000|2022-01-25 09:22:50|92684.8|92659.8|92687.5|92662.5|92687.5|92662.5|92682.9|92657.9|45
1643102580000|2022-01-25 09:23:00|92687.7|92662.7|92687.9|92662.9|92689.9|92664.9|92683.6|92658.6|56
1643102590000|2022-01-25 09:23:10|92688.4|92663.4|92692.4|92667.4|92694.4|92669.4|92688.4|92663.4|40
1643102600000|2022-01-25 09:23:20|92694.1|92669.1|92710.9|92685.9|92713.7|92688.7|92693.1|92668.1|58
1643102610000|2022-01-25 09:23:30|92711|92686|92725.9|92700.9|92729.8|92704.8|92710.3|92685.3|59
1643102620000|2022-01-25 09:23:40|92725|92700|92702.2|92677.2|92726.3|92701.3|92701.9|92676.9|62
1643102630000|2022-01-25 09:23:50|92701.6|92676.6|92680.1|92655.1|92706.1|92681.1|92680.1|92655.1|55
1643102640000|2022-01-25 09:24:00|92677.5|92652.5|92690.2|92665.2|92691.9|92666.9|92669.7|92644.7|66
1643102650000|2022-01-25 09:24:10|92689.8|92664.8|92697.3|92672.3|92700|92675|92689.8|92664.8|62
1643102660000|2022-01-25 09:24:20|92697.4|92672.4|92694.4|92669.4|92698.4|92673.4|92693.5|92668.5|57
1643102670000|2022-01-25 09:24:30|92694.5|92669.5|92697.3|92672.3|92699|92674|92692.1|92667.1|60
1643102680000|2022-01-25 09:24:40|92699.4|92674.4|92692.7|92667.7|92699.4|92674.4|92692.7|92667.7|30
1643102690000|2022-01-25 09:24:50|92693|92668|92697.4|92672.4|92698.8|92673.8|92693|92668|37
1643102700000|2022-01-25 09:25:00|92696.9|92671.9|92712.8|92687.8|92716.1|92691.1|92696.1|92671.1|59
1643102710000|2022-01-25 09:25:10|92711.8|92686.8|92720|92695|92720|92695|92711.3|92686.3|50
1643102720000|2022-01-25 09:25:20|92719.7|92694.7|92723.3|92698.3|92726.1|92701.1|92719.6|92694.6|58
1643102730000|2022-01-25 09:25:30|92722.4|92697.4|92721.7|92696.7|92723|92698|92719.9|92694.9|46
1643102740000|2022-01-25 09:25:40|92721.6|92696.6|92725.8|92700.8|92727.6|92702.6|92721.5|92696.5|31
1643102750000|2022-01-25 09:25:50|92725.9|92700.9|92731.8|92706.8|92733|92708|92725.9|92700.9|46
1643102760000|2022-01-25 09:26:00|92731.2|92706.2|92737.2|92712.2|92738|92713|92730.5|92705.5|50
1643102770000|2022-01-25 09:26:10|92737.3|92712.3|92731.5|92706.5|92738.7|92713.7|92729|92704|52
1643102780000|2022-01-25 09:26:20|92731.8|92706.8|92728.9|92703.9|92732|92707|92728.8|92703.8|27
1643102790000|2022-01-25 09:26:30|92728.8|92703.8|92705.4|92680.4|92730.6|92705.6|92705.4|92680.4|45
1643102800000|2022-01-25 09:26:40|92706.2|92681.2|92704.4|92679.4|92706.5|92681.5|92703.8|92678.8|41
1643102810000|2022-01-25 09:26:50|92704.2|92679.2|92701.8|92676.8|92705|92680|92701.5|92676.5|42
1643102820000|2022-01-25 09:27:00|92701.9|92676.9|92711.1|92686.1|92711.5|92686.5|92701.9|92676.9|48
1643102830000|2022-01-25 09:27:10|92711.2|92686.2|92718.1|92693.1|92718.1|92693.1|92710.1|92685.1|52
1643102840000|2022-01-25 09:27:20|92719.1|92694.1|92730.2|92705.2|92732.9|92707.9|92717.2|92692.2|41
1643102850000|2022-01-25 09:27:30|92729.5|92704.5|92741.4|92716.4|92741.6|92716.6|92729.1|92704.1|43
1643102860000|2022-01-25 09:27:40|92742.2|92717.2|92738.5|92713.5|92742.2|92717.2|92735.6|92710.6|39
1643102870000|2022-01-25 09:27:50|92738.4|92713.4|92741.5|92716.5|92742.7|92717.7|92738.4|92713.4|36
1643102880000|2022-01-25 09:28:00|92741.1|92716.1|92744.4|92719.4|92745.1|92720.1|92740.4|92715.4|44
1643102890000|2022-01-25 09:28:10|92744.6|92719.6|92748.9|92723.9|92751.3|92726.3|92744.6|92719.6|42
1643102900000|2022-01-25 09:28:20|92749|92724|92749.3|92724.3|92750.7|92725.7|92746.2|92721.2|38
1643102910000|2022-01-25 09:28:30|92749.8|92724.8|92749.2|92724.2|92749.9|92724.9|92746.5|92721.5|36
1643102920000|2022-01-25 09:28:40|92749.1|92724.1|92745.1|92720.1|92749.7|92724.7|92745.1|92720.1|27
1643102930000|2022-01-25 09:28:50|92745.4|92720.4|92753.5|92728.5|92754.4|92729.4|92744.9|92719.9|45
1643102940000|2022-01-25 09:29:00|92754.3|92729.3|92752.8|92727.8|92755.4|92730.4|92748.8|92723.8|57
1643102950000|2022-01-25 09:29:10|92753.4|92728.4|92753.1|92728.1|92754.9|92729.9|92750.5|92725.5|46
1643102960000|2022-01-25 09:29:20|92753.3|92728.3|92754.2|92729.2|92754.2|92729.2|92751.4|92726.4|42
1643102970000|2022-01-25 09:29:30|92754.1|92729.1|92740.5|92715.5|92754.3|92729.3|92739.8|92714.8|37
1643102980000|2022-01-25 09:29:40|92738.8|92713.8|92738.8|92713.8|92740.4|92715.4|92735.5|92710.5|51
1643102990000|2022-01-25 09:29:50|92737.5|92712.5|92712.5|92687.5|92737.5|92712.5|92712.5|92687.5|58
1643103000000|2022-01-25 09:30:00|92712.6|92687.6|92700.7|92675.7|92714.1|92689.1|92700.7|92675.7|47
1643103010000|2022-01-25 09:30:10|92699.7|92674.7|92697.2|92672.2|92700.6|92675.6|92693.9|92668.9|54
1643103020000|2022-01-25 09:30:20|92694.6|92669.6|92700.7|92675.7|92701|92676|92694.1|92669.1|54
1643103030000|2022-01-25 09:30:30|92700.5|92675.5|92702.9|92677.9|92702.9|92677.9|92698.6|92673.6|45
1643103040000|2022-01-25 09:30:40|92702.6|92677.6|92705.8|92680.8|92707.9|92682.9|92702.6|92677.6|41
1643103050000|2022-01-25 09:30:50|92705.9|92680.9|92696.8|92671.8|92706.2|92681.2|92696|92671|46
1643103060000|2022-01-25 09:31:00|92696.6|92671.6|92696.1|92671.1|92697.7|92672.7|92695.1|92670.1|38
1643103070000|2022-01-25 09:31:10|92696.2|92671.2|92695.8|92670.8|92696.5|92671.5|92695|92670|31
1643103080000|2022-01-25 09:31:20|92695.9|92670.9|92694.5|92669.5|92696.5|92671.5|92693.8|92668.8|28
1643103090000|2022-01-25 09:31:30|92693|92668|92691.3|92666.3|92694.2|92669.2|92691.2|92666.2|33
1643103100000|2022-01-25 09:31:40|92690.8|92665.8|92693.1|92668.1|92693.1|92668.1|92685.6|92660.6|48
1643103110000|2022-01-25 09:31:50|92693.5|92668.5|92698|92673|92700.2|92675.2|92693.1|92668.1|42
1643103120000|2022-01-25 09:32:00|92698.2|92673.2|92702.1|92677.1|92702.1|92677.1|92697.4|92672.4|39
1643103130000|2022-01-25 09:32:10|92701.4|92676.4|92704.7|92679.7|92704.7|92679.7|92701.4|92676.4|33
1643103140000|2022-01-25 09:32:20|92704.6|92679.6|92706.5|92681.5|92707.4|92682.4|92703.4|92678.4|44
1643103150000|2022-01-25 09:32:30|92707|92682|92706.8|92681.8|92707.8|92682.8|92706.6|92681.6|27
1643103160000|2022-01-25 09:32:40|92706.7|92681.7|92706.7|92681.7|92708.2|92683.2|92705.9|92680.9|27
1643103170000|2022-01-25 09:32:50|92706.9|92681.9|92706.1|92681.1|92707.1|92682.1|92706.1|92681.1|22
1643103180000|2022-01-25 09:33:00|92706|92681|92703.9|92678.9|92707.8|92682.8|92703.9|92678.9|38
1643103190000|2022-01-25 09:33:10|92703.2|92678.2|92706.5|92681.5|92706.9|92681.9|92702.6|92677.6|39
1643103200000|2022-01-25 09:33:20|92706.6|92681.6|92707.6|92682.6|92709|92684|92705.9|92680.9|35
1643103210000|2022-01-25 09:33:30|92707.4|92682.4|92709.1|92684.1|92709.4|92684.4|92702.9|92677.9|39
1643103220000|2022-01-25 09:33:40|92709.5|92684.5|92710|92685|92711.1|92686.1|92706.7|92681.7|49
1643103230000|2022-01-25 09:33:50|92710.5|92685.5|92711.9|92686.9|92712.8|92687.8|92709.4|92684.4|40
1643103240000|2022-01-25 09:34:00|92712.3|92687.3|92731.2|92706.2|92731.2|92706.2|92711.7|92686.7|46
1643103250000|2022-01-25 09:34:10|92731.6|92706.6|92731.1|92706.1|92732.1|92707.1|92730.9|92705.9|30
1643103260000|2022-01-25 09:34:20|92733.6|92708.6|92733.8|92708.8|92734.7|92709.7|92731.3|92706.3|25
1643103270000|2022-01-25 09:34:30|92733.7|92708.7|92737.8|92712.8|92739.4|92714.4|92733.4|92708.4|52
1643103280000|2022-01-25 09:34:40|92737.7|92712.7|92737|92712|92740.7|92715.7|92736.8|92711.8|35
1643103290000|2022-01-25 09:34:50|92737.8|92712.8|92736.1|92711.1|92738.8|92713.8|92735.3|92710.3|34
1643103300000|2022-01-25 09:35:00|92736.3|92711.3|92741.9|92716.9|92742.4|92717.4|92736.3|92711.3|51
1643103310000|2022-01-25 09:35:10|92741.4|92716.4|92738|92713|92742.2|92717.2|92737.6|92712.6|45
1643103320000|2022-01-25 09:35:20|92739.2|92714.2|92742.7|92717.7|92744.4|92719.4|92738.6|92713.6|52
1643103330000|2022-01-25 09:35:30|92743.1|92718.1|92742.6|92717.6|92744.2|92719.2|92741.9|92716.9|35
1643103340000|2022-01-25 09:35:40|92742.5|92717.5|92734.5|92709.5|92742.8|92717.8|92734.3|92709.3|39
1643103350000|2022-01-25 09:35:50|92734.6|92709.6|92737.8|92712.8|92740.3|92715.3|92734.6|92709.6|33
1643103360000|2022-01-25 09:36:00|92737.2|92712.2|92742.6|92717.6|92743.9|92718.9|92735.6|92710.6|51
1643103370000|2022-01-25 09:36:10|92742.7|92717.7|92743.4|92718.4|92744.4|92719.4|92739.9|92714.9|21
1643103380000|2022-01-25 09:36:20|92743.5|92718.5|92741|92716|92744.7|92719.7|92740.4|92715.4|44
1643103390000|2022-01-25 09:36:30|92740|92715|92740|92715|92745.5|92720.5|92740|92715|48
1643103400000|2022-01-25 09:36:40|92740.6|92715.6|92741.9|92716.9|92746.7|92721.7|92740.6|92715.6|42
1643103410000|2022-01-25 09:36:50|92742.2|92717.2|92740.7|92715.7|92742.2|92717.2|92740.1|92715.1|34
1643103420000|2022-01-25 09:37:00|92740.9|92715.9|92739.6|92714.6|92743.3|92718.3|92738|92713|39
1643103430000|2022-01-25 09:37:10|92740|92715|92743.1|92718.1|92745.9|92720.9|92738.9|92713.9|41
1643103440000|2022-01-25 09:37:20|92743|92718|92742.6|92717.6|92744.6|92719.6|92741.4|92716.4|36
1643103450000|2022-01-25 09:37:30|92744.2|92719.2|92752.1|92727.1|92752.5|92727.5|92744.2|92719.2|34
1643103460000|2022-01-25 09:37:40|92751.9|92726.9|92750.9|92725.9|92761.2|92736.2|92747.9|92722.9|52
1643103470000|2022-01-25 09:37:50|92750.4|92725.4|92752.8|92727.8|92755.7|92730.7|92748.4|92723.4|45
1643103480000|2022-01-25 09:38:00|92752.7|92727.7|92753.9|92728.9|92756.9|92731.9|92750.7|92725.7|44
1643103490000|2022-01-25 09:38:10|92753.1|92728.1|92759.9|92734.9|92760.5|92735.5|92753.1|92728.1|47
1643103500000|2022-01-25 09:38:20|92760.8|92735.8|92760.7|92735.7|92762.3|92737.3|92759.7|92734.7|37
1643103510000|2022-01-25 09:38:30|92760.5|92735.5|92762.1|92737.1|92764|92739|92760.4|92735.4|44
1643103520000|2022-01-25 09:38:40|92762|92737|92759.9|92734.9|92765.2|92740.2|92759.3|92734.3|37
1643103530000|2022-01-25 09:38:50|92761|92736|92752.1|92727.1|92761|92736|92751.7|92726.7|38
1643103540000|2022-01-25 09:39:00|92752.4|92727.4|92757.2|92732.2|92757.2|92732.2|92751.9|92726.9|34
1643103550000|2022-01-25 09:39:10|92757.3|92732.3|92758.9|92733.9|92759.9|92734.9|92756.4|92731.4|23
1643103560000|2022-01-25 09:39:20|92758.7|92733.7|92753.1|92728.1|92759.1|92734.1|92753.1|92728.1|41
1643103570000|2022-01-25 09:39:30|92753.3|92728.3|92752.4|92727.4|92754.8|92729.8|92751.6|92726.6|41
1643103580000|2022-01-25 09:39:40|92752.2|92727.2|92752.5|92727.5|92754.6|92729.6|92751.6|92726.6|38
1643103590000|2022-01-25 09:39:50|92752.6|92727.6|92759.6|92734.6|92761.3|92736.3|92752|92727|34
1643103600000|2022-01-25 09:40:00|92759.1|92734.1|92762.9|92737.9|92764.1|92739.1|92758.5|92733.5|51
1643103610000|2022-01-25 09:40:10|92762.2|92737.2|92777.3|92752.3|92777.3|92752.3|92760.6|92735.6|51
1643103620000|2022-01-25 09:40:20|92775.8|92750.8|92784.2|92759.2|92784.2|92759.2|92775.4|92750.4|46
1643103630000|2022-01-25 09:40:30|92783.7|92758.7|92784.2|92759.2|92786.5|92761.5|92782.1|92757.1|47
1643103640000|2022-01-25 09:40:40|92785.2|92760.2|92784|92759|92786.2|92761.2|92783.8|92758.8|32
1643103650000|2022-01-25 09:40:50|92784.5|92759.5|92777.7|92752.7|92785.6|92760.6|92776.9|92751.9|38
1643103660000|2022-01-25 09:41:00|92778|92753|92772.8|92747.8|92778.7|92753.7|92772.8|92747.8|45
1643103670000|2022-01-25 09:41:10|92771.5|92746.5|92771.7|92746.7|92772.9|92747.9|92771.3|92746.3|25
1643103680000|2022-01-25 09:41:20|92771.6|92746.6|92770.3|92745.3|92771.8|92746.8|92768.5|92743.5|29
1643103690000|2022-01-25 09:41:30|92769.8|92744.8|92771.5|92746.5|92771.5|92746.5|92767.7|92742.7|43
1643103700000|2022-01-25 09:41:40|92772.3|92747.3|92767|92742|92772.5|92747.5|92765.3|92740.3|48
1643103710000|2022-01-25 09:41:50|92767.2|92742.2|92786|92761|92787.3|92762.3|92766.8|92741.8|54
1643103720000|2022-01-25 09:42:00|92786.7|92761.7|92798|92773|92804.7|92779.7|92786.7|92761.7|64
1643103730000|2022-01-25 09:42:10|92798.6|92773.6|92803.1|92778.1|92803.6|92778.6|92796.6|92771.6|56
1643103740000|2022-01-25 09:42:20|92802.8|92777.8|92801.2|92776.2|92810.6|92785.6|92799.8|92774.8|59
1643103750000|2022-01-25 09:42:30|92801.1|92776.1|92801|92776|92805.4|92780.4|92799|92774|48
1643103760000|2022-01-25 09:42:40|92800.4|92775.4|92806.2|92781.2|92807.6|92782.6|92799.1|92774.1|51
1643103770000|2022-01-25 09:42:50|92806.4|92781.4|92804.3|92779.3|92809.2|92784.2|92803.6|92778.6|55
1643103780000|2022-01-25 09:43:00|92804.5|92779.5|92807.6|92782.6|92809.1|92784.1|92804|92779|55
1643103790000|2022-01-25 09:43:10|92810.9|92785.9|92816.8|92791.8|92825|92800|92810.9|92785.9|58
1643103800000|2022-01-25 09:43:20|92815.7|92790.7|92825|92800|92826.4|92801.4|92815.4|92790.4|57
1643103810000|2022-01-25 09:43:30|92825.2|92800.2|92825|92800|92829.4|92804.4|92821.4|92796.4|54
1643103820000|2022-01-25 09:43:40|92825.2|92800.2|92815|92790|92825.2|92800.2|92815|92790|46
1643103830000|2022-01-25 09:43:50|92814.9|92789.9|92815.8|92790.8|92818.1|92793.1|92810.6|92785.6|62
1643103840000|2022-01-25 09:44:00|92816.1|92791.1|92819.5|92794.5|92820.1|92795.1|92815.3|92790.3|47
1643103850000|2022-01-25 09:44:10|92819.3|92794.3|92815.8|92790.8|92820.3|92795.3|92812.9|92787.9|49
1643103860000|2022-01-25 09:44:20|92817.1|92792.1|92814|92789|92817.4|92792.4|92813.2|92788.2|45
1643103870000|2022-01-25 09:44:30|92813.6|92788.6|92816.5|92791.5|92817.6|92792.6|92812.3|92787.3|52
1643103880000|2022-01-25 09:44:40|92817.8|92792.8|92816.8|92791.8|92817.8|92792.8|92813.6|92788.6|55
1643103890000|2022-01-25 09:44:50|92818.2|92793.2|92828.7|92803.7|92828.7|92803.7|92818.2|92793.2|48
1643103900000|2022-01-25 09:45:00|92828.6|92803.6|92826.4|92801.4|92828.6|92803.6|92818|92793|64
1643103910000|2022-01-25 09:45:10|92826.7|92801.7|92781.6|92756.6|92826.7|92801.7|92781.6|92756.6|64
1643103920000|2022-01-25 09:45:20|92781.5|92756.5|92788.2|92763.2|92788.8|92763.8|92779.2|92754.2|51
1643103930000|2022-01-25 09:45:30|92786.5|92761.5|92776|92751|92787.4|92762.4|92774.2|92749.2|51
1643103940000|2022-01-25 09:45:40|92775.8|92750.8|92784.9|92759.9|92786|92761|92775.1|92750.1|47
1643103950000|2022-01-25 09:45:50|92783.7|92758.7|92797|92772|92801.6|92776.6|92783.7|92758.7|43
1643103960000|2022-01-25 09:46:00|92796.4|92771.4|92793|92768|92796.4|92771.4|92791.9|92766.9|37
1643103970000|2022-01-25 09:46:10|92793.1|92768.1|92793.7|92768.7|92796.1|92771.1|92790.8|92765.8|53
1643103980000|2022-01-25 09:46:20|92792.7|92767.7|92797.2|92772.2|92797.4|92772.4|92787.6|92762.6|57
1643103990000|2022-01-25 09:46:30|92796.8|92771.8|92800.5|92775.5|92802.3|92777.3|92796.6|92771.6|46
1643104000000|2022-01-25 09:46:40|92800.4|92775.4|92808.1|92783.1|92808.3|92783.3|92797|92772|34
1643104010000|2022-01-25 09:46:50|92807|92782|92814|92789|92821.5|92796.5|92807|92782|58
1643104020000|2022-01-25 09:47:00|92814.9|92789.9|92816.4|92791.4|92817.6|92792.6|92810|92785|53
1643104030000|2022-01-25 09:47:10|92816.2|92791.2|92818.1|92793.1|92821.1|92796.1|92815.9|92790.9|46
1643104040000|2022-01-25 09:47:20|92818.4|92793.4|92813.7|92788.7|92818.4|92793.4|92812.9|92787.9|35
1643104050000|2022-01-25 09:47:30|92814.1|92789.1|92810|92785|92815|92790|92809.5|92784.5|42
1643104060000|2022-01-25 09:47:40|92809.9|92784.9|92808.5|92783.5|92810.5|92785.5|92807|92782|42
1643104070000|2022-01-25 09:47:50|92808.2|92783.2|92807.7|92782.7|92809.5|92784.5|92807.6|92782.6|22
1643104080000|2022-01-25 09:48:00|92807.5|92782.5|92804.7|92779.7|92809.1|92784.1|92804.6|92779.6|50
1643104090000|2022-01-25 09:48:10|92804.6|92779.6|92805.7|92780.7|92809.2|92784.2|92804.5|92779.5|54
1643104100000|2022-01-25 09:48:20|92805.9|92780.9|92806.2|92781.2|92806.3|92781.3|92804.1|92779.1|29
1643104110000|2022-01-25 09:48:30|92806|92781|92805.2|92780.2|92806|92781|92805|92780|16
1643104120000|2022-01-25 09:48:40|92805.1|92780.1|92803.2|92778.2|92805.9|92780.9|92802.9|92777.9|37
1643104130000|2022-01-25 09:48:50|92803.1|92778.1|92818.4|92793.4|92820.3|92795.3|92803.1|92778.1|42
1643104140000|2022-01-25 09:49:00|92819|92794|92819.9|92794.9|92821.3|92796.3|92816.1|92791.1|52
1643104150000|2022-01-25 09:49:10|92820.4|92795.4|92825.2|92800.2|92826.6|92801.6|92819.6|92794.6|40
1643104160000|2022-01-25 09:49:20|92825.3|92800.3|92821|92796|92826.7|92801.7|92819.7|92794.7|45
1643104170000|2022-01-25 09:49:30|92820.7|92795.7|92876.8|92851.8|92882.2|92855.3|92820.7|92795.7|64
1643104180000|2022-01-25 09:49:40|92877.4|92852.4|92885.3|92860.3|92886.5|92861.5|92876.6|92851.6|53
1643104190000|2022-01-25 09:49:50|92885.4|92860.4|92885.1|92860.1|92887|92862|92884.4|92859.4|42
1643104200000|2022-01-25 09:50:00|92886.8|92861.8|92895.6|92870.6|92896.4|92871.4|92886.1|92861.1|39
1643104210000|2022-01-25 09:50:10|92894|92869|92904.5|92879.5|92904.5|92879.5|92892.7|92867.7|59
1643104220000|2022-01-25 09:50:20|92904.1|92879.1|92905.8|92880.8|92907.7|92882.7|92900.4|92875.4|57
1643104230000|2022-01-25 09:50:30|92905.9|92880.9|92907|92882|92909|92884|92905.9|92880.9|46
1643104240000|2022-01-25 09:50:40|92906.9|92881.9|92883.3|92858.3|92910.8|92885.8|92881.7|92856.7|60
1643104250000|2022-01-25 09:50:50|92883.1|92858.1|92868.6|92843.6|92883.1|92858.1|92868.5|92843.5|48
1643104260000|2022-01-25 09:51:00|92869.3|92844.3|92872.3|92847.3|92874|92849|92867.3|92842.3|49
1643104270000|2022-01-25 09:51:10|92872.9|92847.9|92878.7|92853.7|92884.3|92859.3|92871.8|92846.8|49
1643104280000|2022-01-25 09:51:20|92877.4|92852.4|92869.3|92844.3|92877.7|92852.7|92868.1|92843.1|47
1643104290000|2022-01-25 09:51:30|92869.7|92844.7|92863.4|92838.4|92869.7|92844.7|92862|92837|39
1643104300000|2022-01-25 09:51:40|92862.9|92837.9|92829.2|92804.2|92862.9|92837.9|92826|92801|58
1643104310000|2022-01-25 09:51:50|92829.3|92804.3|92831|92806|92835.7|92810.7|92829.1|92804.1|53
1643104320000|2022-01-25 09:52:00|92830.3|92805.3|92828.6|92803.6|92830.9|92805.9|92828.6|92803.6|47
1643104330000|2022-01-25 09:52:10|92827.8|92802.8|92836.9|92811.9|92836.9|92811.9|92826.5|92801.5|41
1643104340000|2022-01-25 09:52:20|92837|92812|92837.7|92812.7|92837.8|92812.8|92833.8|92808.8|49
1643104350000|2022-01-25 09:52:30|92837.8|92812.8|92839.3|92814.3|92840.1|92815.1|92836.6|92811.6|51
1643104360000|2022-01-25 09:52:40|92839.6|92814.6|92832.2|92807.2|92842.6|92817.6|92832.2|92807.2|58
1643104370000|2022-01-25 09:52:50|92832.5|92807.5|92829.2|92804.2|92833.2|92808.2|92825.8|92800.8|44
1643104380000|2022-01-25 09:53:00|92828.9|92803.9|92829.1|92804.1|92829.4|92804.4|92827.2|92802.2|39
1643104390000|2022-01-25 09:53:10|92829.4|92804.4|92828.6|92803.6|92832.6|92807.6|92828.6|92803.6|37
1643104400000|2022-01-25 09:53:20|92828.4|92803.4|92827.2|92802.2|92829.8|92804.8|92824.9|92799.9|43
1643104410000|2022-01-25 09:53:30|92827.5|92802.5|92831.7|92806.7|92831.7|92806.7|92827.1|92802.1|34
1643104420000|2022-01-25 09:53:40|92830.8|92805.8|92836.6|92811.6|92837.5|92812.5|92830.8|92805.8|44
1643104430000|2022-01-25 09:53:50|92836.4|92811.4|92833.5|92808.5|92838.3|92813.3|92833.5|92808.5|46
1643104440000|2022-01-25 09:54:00|92833.1|92808.1|92832.9|92807.9|92836.4|92811.4|92831.7|92806.7|47
1643104450000|2022-01-25 09:54:10|92833.3|92808.3|92838.5|92813.5|92839|92814|92831.1|92806.1|47
1643104460000|2022-01-25 09:54:20|92839.1|92814.1|92836.1|92811.1|92839.5|92814.5|92836.1|92811.1|39
1643104470000|2022-01-25 09:54:30|92836.2|92811.2|92830.3|92805.3|92837.2|92812.2|92829.8|92804.8|42
1643104480000|2022-01-25 09:54:40|92830.4|92805.4|92825.8|92800.8|92830.4|92805.4|92825.6|92800.6|39
1643104490000|2022-01-25 09:54:50|92826.2|92801.2|92827.5|92802.5|92827.5|92802.5|92823.8|92798.8|38
1643104500000|2022-01-25 09:55:00|92827.4|92802.4|92827.9|92802.9|92829.4|92804.4|92826.5|92801.5|35
1643104510000|2022-01-25 09:55:10|92830.5|92805.5|92827.1|92802.1|92831.1|92806.1|92826.7|92801.7|48
1643104520000|2022-01-25 09:55:20|92827.2|92802.2|92829.6|92804.6|92830|92805|92825.7|92800.7|45
1643104530000|2022-01-25 09:55:30|92829.7|92804.7|92823.1|92798.1|92832|92807|92823|92798|48
1643104540000|2022-01-25 09:55:40|92823.8|92798.8|92825.1|92800.1|92826.4|92801.4|92822.9|92797.9|26
1643104550000|2022-01-25 09:55:50|92825.3|92800.3|92824.5|92799.5|92826.2|92801.2|92824.3|92799.3|29
1643104560000|2022-01-25 09:56:00|92825.2|92800.2|92824.2|92799.2|92825.4|92800.4|92823.8|92798.8|30
1643104570000|2022-01-25 09:56:10|92824.5|92799.5|92822.6|92797.6|92831.3|92806.3|92818.2|92793.2|57
1643104580000|2022-01-25 09:56:20|92822.3|92797.3|92828.4|92803.4|92829|92804|92821.4|92796.4|59
1643104590000|2022-01-25 09:56:30|92828.6|92803.6|92851.5|92826.5|92851.5|92826.5|92824.7|92799.7|54
1643104600000|2022-01-25 09:56:40|92851.4|92826.4|92840.5|92815.5|92852.9|92827.9|92840.1|92815.1|38
1643104610000|2022-01-25 09:56:50|92840.9|92815.9|92844.3|92819.3|92845.9|92820.9|92840.6|92815.6|31
1643104620000|2022-01-25 09:57:00|92844|92819|92838.9|92813.9|92844|92819|92838.4|92813.4|43
1643104630000|2022-01-25 09:57:10|92840.6|92815.6|92827.9|92802.9|92840.6|92815.6|92827.5|92802.5|44
1643104640000|2022-01-25 09:57:20|92828.1|92803.1|92833.8|92808.8|92834.3|92809.3|92826.6|92801.6|35
1643104650000|2022-01-25 09:57:30|92832.9|92807.9|92835.8|92810.8|92836.6|92811.6|92832.6|92807.6|38
1643104660000|2022-01-25 09:57:40|92837.1|92812.1|92831.5|92806.5|92837.1|92812.1|92831.2|92806.2|36
1643104670000|2022-01-25 09:57:50|92831.8|92806.8|92829|92804|92836.7|92811.7|92828.1|92803.1|57
1643104680000|2022-01-25 09:58:00|92829.8|92804.8|92836|92811|92839.2|92814.2|92826.6|92801.6|49
1643104690000|2022-01-25 09:58:10|92835.6|92810.6|92838.7|92813.7|92839|92814|92835|92810|38
1643104700000|2022-01-25 09:58:20|92838.5|92813.5|92839.2|92814.2|92841.4|92816.4|92838|92813|32
1643104710000|2022-01-25 09:58:30|92839.5|92814.5|92836.6|92811.6|92840.1|92815.1|92835.8|92810.8|37
1643104720000|2022-01-25 09:58:40|92837.2|92812.2|92840.6|92815.6|92841.1|92816.1|92836.5|92811.5|42
1643104730000|2022-01-25 09:58:50|92841.1|92816.1|92848.1|92823.1|92850.1|92825.1|92840.8|92815.8|57
1643104740000|2022-01-25 09:59:00|92848.2|92823.2|92843.1|92818.1|92848.7|92823.7|92841.7|92816.7|40
1643104750000|2022-01-25 09:59:10|92842.9|92817.9|92842.7|92817.7|92842.9|92817.9|92840.6|92815.6|31
1643104760000|2022-01-25 09:59:20|92842.6|92817.6|92835.8|92810.8|92842.6|92817.6|92832|92807|43
1643104770000|2022-01-25 09:59:30|92835.9|92810.9|92835.2|92810.2|92836.1|92811.1|92834.4|92809.4|30
1643104780000|2022-01-25 09:59:40|92835.4|92810.4|92835.6|92810.6|92836|92811|92835.1|92810.1|22
1643104790000|2022-01-25 09:59:50|92835.8|92810.8|92818.5|92793.5|92835.9|92810.9|92817.2|92792.2|59
1643104800000|2022-01-25 10:00:00|92819.2|92794.2|92832.7|92807.7|92835.9|92810.9|92819.2|92794.2|58
1643104810000|2022-01-25 10:00:10|92832.2|92807.2|92837.4|92812.4|92839.4|92814.4|92832.2|92807.2|49
1643104820000|2022-01-25 10:00:20|92837.7|92812.7|92835.5|92810.5|92839.4|92814.4|92833.1|92808.1|53
1643104830000|2022-01-25 10:00:30|92835|92810|92839|92814|92840.3|92815.3|92834.3|92809.3|50
1643104840000|2022-01-25 10:00:40|92838.6|92813.6|92836|92811|92838.6|92813.6|92834.3|92809.3|39
1643104850000|2022-01-25 10:00:50|92836.4|92811.4|92839.8|92814.8|92840.9|92815.9|92836.1|92811.1|38
1643104860000|2022-01-25 10:01:00|92840.3|92815.3|92841.7|92816.7|92841.7|92816.7|92839.2|92814.2|41
1643104870000|2022-01-25 10:01:10|92841.6|92816.6|92840.9|92815.9|92842.4|92817.4|92839.8|92814.8|43
1643104880000|2022-01-25 10:01:20|92840.4|92815.4|92833.3|92808.3|92840.4|92815.4|92833.1|92808.1|52
1643104890000|2022-01-25 10:01:30|92834.4|92809.4|92837.6|92812.6|92838.4|92813.4|92832.5|92807.5|46
1643104900000|2022-01-25 10:01:40|92837.1|92812.1|92836.3|92811.3|92839.4|92814.4|92835.3|92810.3|40
1643104910000|2022-01-25 10:01:50|92836.4|92811.4|92836|92811|92837|92812|92831.1|92806.1|48
1643104920000|2022-01-25 10:02:00|92835.6|92810.6|92837.2|92812.2|92837.6|92812.6|92829.1|92804.1|49
1643104930000|2022-01-25 10:02:10|92837.6|92812.6|92840.9|92815.9|92847.9|92822.9|92837.6|92812.6|49
1643104940000|2022-01-25 10:02:20|92840.6|92815.6|92841.4|92816.4|92841.7|92816.7|92839.5|92814.5|40
1643104950000|2022-01-25 10:02:30|92841.2|92816.2|92838.6|92813.6|92844.2|92819.2|92838|92813|42
1643104960000|2022-01-25 10:02:40|92838.3|92813.3|92843.5|92818.5|92843.5|92818.5|92837.8|92812.8|32
1643104970000|2022-01-25 10:02:50|92843.6|92818.6|92838.7|92813.7|92843.6|92818.6|92838.6|92813.6|29
1643104980000|2022-01-25 10:03:00|92838.5|92813.5|92825.8|92800.8|92839.5|92814.5|92825.7|92800.7|40
1643104990000|2022-01-25 10:03:10|92826|92801|92825.5|92800.5|92829.5|92804.5|92824.4|92799.4|47
1643105000000|2022-01-25 10:03:20|92825.8|92800.8|92826.1|92801.1|92830.7|92805.7|92823.6|92798.6|45
1643105010000|2022-01-25 10:03:30|92826.2|92801.2|92826.2|92801.2|92829.7|92804.7|92825.9|92800.9|42
1643105020000|2022-01-25 10:03:40|92822.3|92797.3|92821.6|92796.6|92826.8|92801.8|92819.3|92794.3|53
1643105030000|2022-01-25 10:03:50|92820.9|92795.9|92818.1|92793.1|92821.6|92796.6|92814.2|92789.2|57
1643105040000|2022-01-25 10:04:00|92817.2|92792.2|92815.8|92790.8|92819.6|92794.6|92810.7|92785.7|52
1643105050000|2022-01-25 10:04:10|92815.9|92790.9|92815.2|92790.2|92816.6|92791.6|92814|92789|38
1643105060000|2022-01-25 10:04:20|92815.1|92790.1|92814.6|92789.6|92817.2|92792.2|92814.6|92789.6|30
1643105070000|2022-01-25 10:04:30|92814.7|92789.7|92817.6|92792.6|92818.9|92793.9|92814.6|92789.6|38
1643105080000|2022-01-25 10:04:40|92817.2|92792.2|92815.3|92790.3|92818.8|92793.8|92812.6|92787.6|49
1643105090000|2022-01-25 10:04:50|92815.5|92790.5|92815.4|92790.4|92818.9|92793.9|92814.3|92789.3|51
1643105100000|2022-01-25 10:05:00|92814.3|92789.3|92816.3|92791.3|92819.2|92794.2|92813|92788|45
1643105110000|2022-01-25 10:05:10|92814.3|92789.3|92818.3|92793.3|92820.8|92795.8|92814.3|92789.3|40
1643105120000|2022-01-25 10:05:20|92819|92794|92821.6|92796.6|92825.5|92800.5|92818.3|92793.3|46
1643105130000|2022-01-25 10:05:30|92821.8|92796.8|92820.8|92795.8|92824.3|92799.3|92818.3|92793.3|46
1643105140000|2022-01-25 10:05:40|92821|92796|92821.7|92796.7|92821.9|92796.9|92820.1|92795.1|42
1643105150000|2022-01-25 10:05:50|92821.8|92796.8|92816.7|92791.7|92822.6|92797.6|92815.4|92790.4|44
1643105160000|2022-01-25 10:06:00|92816.6|92791.6|92832|92807|92832.1|92807.1|92814|92789|60
1643105170000|2022-01-25 10:06:10|92830.7|92805.7|92845.1|92820.1|92847.5|92822.5|92830.5|92805.5|66
1643105180000|2022-01-25 10:06:20|92844.7|92819.7|92851.4|92826.4|92853|92828|92844.7|92819.7|65
1643105190000|2022-01-25 10:06:30|92852.4|92827.4|92857.2|92832.2|92857.9|92832.9|92851.3|92826.3|45
1643105200000|2022-01-25 10:06:40|92858|92833|92859.9|92834.9|92862.3|92837.3|92857.7|92832.7|61
1643105210000|2022-01-25 10:06:50|92859.8|92834.8|92864.9|92839.9|92868.9|92843.9|92859.8|92834.8|57
1643105220000|2022-01-25 10:07:00|92865.6|92840.6|92863|92838|92867.4|92842.4|92861.6|92836.6|43
1643105230000|2022-01-25 10:07:10|92863.5|92838.5|92833.6|92808.6|92863.5|92838.5|92833.6|92808.6|61
1643105240000|2022-01-25 10:07:20|92833.2|92808.2|92834.3|92809.3|92835.1|92810.1|92831.1|92806.1|46
1643105250000|2022-01-25 10:07:30|92834.2|92809.2|92825|92800|92835.2|92810.2|92825|92800|46
1643105260000|2022-01-25 10:07:40|92826.2|92801.2|92833.3|92808.3|92833.8|92808.8|92825.1|92800.1|43
1643105270000|2022-01-25 10:07:50|92834.4|92809.4|92832.1|92807.1|92834.7|92809.7|92831.6|92806.6|37
1643105280000|2022-01-25 10:08:00|92832.6|92807.6|92829|92804|92832.9|92807.9|92828.7|92803.7|45
1643105290000|2022-01-25 10:08:10|92829.3|92804.3|92833.6|92808.6|92833.9|92808.9|92829.1|92804.1|38
1643105300000|2022-01-25 10:08:20|92834.6|92809.6|92833.4|92808.4|92835.4|92810.4|92832.2|92807.2|33
1643105310000|2022-01-25 10:08:30|92833.8|92808.8|92840.7|92815.7|92840.9|92815.9|92831.4|92806.4|46
1643105320000|2022-01-25 10:08:40|92840.8|92815.8|92844.3|92819.3|92845.6|92820.6|92840|92815|57
1643105330000|2022-01-25 10:08:50|92844.4|92819.4|92836.9|92811.9|92844.4|92819.4|92835.8|92810.8|36
1643105340000|2022-01-25 10:09:00|92837|92812|92849.1|92824.1|92853.8|92828.8|92837|92812|69
1643105350000|2022-01-25 10:09:10|92849.4|92824.4|92847.4|92822.4|92850.3|92825.3|92844.9|92819.9|34
1643105360000|2022-01-25 10:09:20|92847.5|92822.5|92841.3|92816.3|92849.4|92824.4|92840.4|92815.4|56
1643105370000|2022-01-25 10:09:30|92842.4|92817.4|92848.8|92823.8|92850.1|92825.1|92842.4|92817.4|54
1643105380000|2022-01-25 10:09:40|92849.7|92824.7|92848.7|92823.7|92849.7|92824.7|92847.8|92822.8|27
1643105390000|2022-01-25 10:09:50|92849.3|92824.3|92853.9|92828.9|92855.7|92830.7|92848|92823|40
1643105400000|2022-01-25 10:10:00|92854|92829|92858.8|92833.8|92863.4|92838.4|92854|92829|61
1643105410000|2022-01-25 10:10:10|92860|92835|92863|92838|92863.1|92838.1|92855.8|92830.8|55
1643105420000|2022-01-25 10:10:20|92862|92837|92865.6|92840.6|92865.9|92840.9|92861.2|92836.2|58
1643105430000|2022-01-25 10:10:30|92866.2|92841.2|92866.9|92841.9|92870.4|92845.4|92865.2|92840.2|57
1643105440000|2022-01-25 10:10:40|92868.4|92843.4|92867.6|92842.6|92870.7|92845.7|92867.2|92842.2|25
1643105450000|2022-01-25 10:10:50|92867.5|92842.5|92868.3|92843.3|92869|92844|92867|92842|28
1643105460000|2022-01-25 10:11:00|92868.8|92843.8|92868.3|92843.3|92868.9|92843.9|92867.5|92842.5|33
1643105470000|2022-01-25 10:11:10|92868.1|92843.1|92868.7|92843.7|92869.1|92844.1|92867.4|92842.4|30
1643105480000|2022-01-25 10:11:20|92868.9|92843.9|92868.5|92843.5|92870.3|92845.3|92868.5|92843.5|21
1643105490000|2022-01-25 10:11:30|92868.4|92843.4|92866.8|92841.8|92871.9|92846.9|92866.7|92841.7|64
1643105500000|2022-01-25 10:11:40|92867.1|92842.1|92868.6|92843.6|92870.2|92845.2|92866.7|92841.7|44
1643105510000|2022-01-25 10:11:50|92870.3|92845.3|92867.8|92842.8|92870.5|92845.5|92867.2|92842.2|37
1643105520000|2022-01-25 10:12:00|92868|92843|92867.8|92842.8|92869.7|92844.7|92865.9|92840.9|46
1643105530000|2022-01-25 10:12:10|92868.9|92843.9|92867.2|92842.2|92869|92844|92866.6|92841.6|38
1643105540000|2022-01-25 10:12:20|92867.7|92842.7|92866.7|92841.7|92868|92843|92866.6|92841.6|23
1643105550000|2022-01-25 10:12:30|92867|92842|92865.5|92840.5|92867.3|92842.3|92865.5|92840.5|23
1643105560000|2022-01-25 10:12:40|92865.4|92840.4|92870.5|92845.5|92872.6|92847.6|92865.4|92840.4|37
1643105570000|2022-01-25 10:12:50|92871.1|92846.1|92871.7|92846.7|92871.9|92846.9|92870.5|92845.5|30
1643105580000|2022-01-25 10:13:00|92871.9|92846.9|92872|92847|92874.1|92849.1|92871|92846|28
1643105590000|2022-01-25 10:13:10|92872.1|92847.1|92872.5|92847.5|92874.1|92849.1|92871.6|92846.6|41
1643105600000|2022-01-25 10:13:20|92872.7|92847.7|92870.9|92845.9|92873.2|92848.2|92869.6|92844.6|49
1643105610000|2022-01-25 10:13:30|92871.6|92846.6|92868.4|92843.4|92871.6|92846.6|92865.7|92840.7|46
1643105620000|2022-01-25 10:13:40|92869.1|92844.1|92866.5|92841.5|92870|92845|92865.9|92840.9|46
1643105630000|2022-01-25 10:13:50|92866.3|92841.3|92865.8|92840.8|92866.7|92841.7|92865.1|92840.1|24
1643105640000|2022-01-25 10:14:00|92865.9|92840.9|92863.5|92838.5|92866|92841|92862.1|92837.1|30
1643105650000|2022-01-25 10:14:10|92864.1|92839.1|92865.9|92840.9|92868.1|92843.1|92863.5|92838.5|40
1643105660000|2022-01-25 10:14:20|92866.3|92841.3|92865.4|92840.4|92867.2|92842.2|92859.7|92834.7|33
1643105670000|2022-01-25 10:14:30|92865.6|92840.6|92849.2|92824.2|92866.9|92841.9|92849.2|92824.2|42
1643105680000|2022-01-25 10:14:40|92848.4|92823.4|92837|92812|92848.4|92823.4|92836.9|92811.9|46
1643105690000|2022-01-25 10:14:50|92837.2|92812.2|92828.4|92803.4|92837.5|92812.5|92826.8|92801.8|39
1643105700000|2022-01-25 10:15:00|92828.3|92803.3|92829.8|92804.8|92831.1|92806.1|92827.7|92802.7|29
1643105710000|2022-01-25 10:15:10|92829.9|92804.9|92824.1|92799.1|92831.7|92806.7|92823|92798|39
1643105720000|2022-01-25 10:15:20|92823.4|92798.4|92827.5|92802.5|92827.9|92802.9|92819.9|92794.9|52
1643105730000|2022-01-25 10:15:30|92828|92803|92840.7|92815.7|92843.1|92818.1|92814.4|92789.4|62
1643105740000|2022-01-25 10:15:40|92840.5|92815.5|92838.2|92813.2|92846.1|92821.1|92837.5|92812.5|52
1643105750000|2022-01-25 10:15:50|92838.8|92813.8|92845.8|92820.8|92847.8|92822.8|92838.8|92813.8|67
1643105760000|2022-01-25 10:16:00|92845.7|92820.7|92841.6|92816.6|92845.8|92820.8|92841.6|92816.6|45
1643105770000|2022-01-25 10:16:10|92841.4|92816.4|92843.1|92818.1|92844.7|92819.7|92841.1|92816.1|56
1643105780000|2022-01-25 10:16:20|92843.8|92818.8|92864.4|92839.4|92865.3|92840.3|92843|92818|63
1643105790000|2022-01-25 10:16:30|92865.4|92840.4|92864.8|92839.8|92868.1|92843.1|92862.4|92837.4|65
1643105800000|2022-01-25 10:16:40|92865|92840|92856|92831|92865.5|92840.5|92856|92831|47
1643105810000|2022-01-25 10:16:50|92855.6|92830.6|92857.4|92832.4|92857.5|92832.5|92854.6|92829.6|28
1643105820000|2022-01-25 10:17:00|92857.3|92832.3|92855.4|92830.4|92857.3|92832.3|92854.7|92829.7|31
1643105830000|2022-01-25 10:17:10|92855.6|92830.6|92852.4|92827.4|92856.4|92831.4|92852.2|92827.2|24
1643105840000|2022-01-25 10:17:20|92852.9|92827.9|92849.8|92824.8|92853.6|92828.6|92848.5|92823.5|42
1643105850000|2022-01-25 10:17:30|92849.7|92824.7|92849.7|92824.7|92850.8|92825.8|92849|92824|30
1643105860000|2022-01-25 10:17:40|92849.3|92824.3|92848.3|92823.3|92850.2|92825.2|92846.2|92821.2|40
1643105870000|2022-01-25 10:17:50|92848.5|92823.5|92854.8|92829.8|92855.3|92830.3|92848.3|92823.3|45
1643105880000|2022-01-25 10:18:00|92854.6|92829.6|92856.2|92831.2|92862.4|92837.4|92854.6|92829.6|52
1643105890000|2022-01-25 10:18:10|92855.8|92830.8|92858.3|92833.3|92858.3|92833.3|92853.8|92828.8|46
1643105900000|2022-01-25 10:18:20|92858.2|92833.2|92848.1|92823.1|92858.3|92833.3|92846|92821|48
1643105910000|2022-01-25 10:18:30|92847.9|92822.9|92840|92815|92850.1|92825.1|92839.5|92814.5|63
1643105920000|2022-01-25 10:18:40|92839.4|92814.4|92840.5|92815.5|92840.9|92815.9|92836.8|92811.8|49
1643105930000|2022-01-25 10:18:50|92840.3|92815.3|92838.6|92813.6|92842.1|92817.1|92838.1|92813.1|48
1643105940000|2022-01-25 10:19:00|92838.7|92813.7|92834.3|92809.3|92842.8|92817.8|92834|92809|60
1643105950000|2022-01-25 10:19:10|92834.2|92809.2|92825.3|92800.3|92834.5|92809.5|92825.3|92800.3|45
1643105960000|2022-01-25 10:19:20|92825.1|92800.1|92835.3|92810.3|92835.3|92810.3|92825.1|92800.1|51
1643105970000|2022-01-25 10:19:30|92835.4|92810.4|92829.3|92804.3|92836.3|92811.3|92826.9|92801.9|39
1643105980000|2022-01-25 10:19:40|92829.2|92804.2|92833.7|92808.7|92833.9|92808.9|92829.2|92804.2|35
1643105990000|2022-01-25 10:19:50|92833.8|92808.8|92821.5|92796.5|92833.8|92808.8|92820.9|92795.9|51
1643106000000|2022-01-25 10:20:00|92821|92796|92823.9|92798.9|92831.3|92806.3|92820.8|92795.8|63
1643106010000|2022-01-25 10:20:10|92823.7|92798.7|92825|92800|92826.2|92801.2|92821.6|92796.6|56
1643106020000|2022-01-25 10:20:20|92827.8|92802.8|92820.2|92795.2|92827.8|92802.8|92813.8|92788.8|57
1643106030000|2022-01-25 10:20:30|92821.9|92796.9|92827.7|92802.7|92828.2|92803.2|92819.9|92794.9|53
1643106040000|2022-01-25 10:20:40|92827.4|92802.4|92830|92805|92830.3|92805.3|92824.4|92799.4|53
1643106050000|2022-01-25 10:20:50|92830.1|92805.1|92830.8|92805.8|92832.6|92807.6|92829.3|92804.3|35
1643106060000|2022-01-25 10:21:00|92830.5|92805.5|92825.6|92800.6|92830.7|92805.7|92825.1|92800.1|46
1643106070000|2022-01-25 10:21:10|92825.4|92800.4|92821.8|92796.8|92827.8|92802.8|92819.9|92794.9|53
1643106080000|2022-01-25 10:21:20|92821.2|92796.2|92826.3|92801.3|92826.9|92801.9|92821.2|92796.2|48
1643106090000|2022-01-25 10:21:30|92827|92802|92834.7|92809.7|92835.5|92810.5|92826.1|92801.1|64
1643106100000|2022-01-25 10:21:40|92834.6|92809.6|92837.9|92812.9|92837.9|92812.9|92833.9|92808.9|56
1643106110000|2022-01-25 10:21:50|92837.6|92812.6|92835.6|92810.6|92837.6|92812.6|92835.4|92810.4|41
1643106120000|2022-01-25 10:22:00|92835.2|92810.2|92839.2|92814.2|92840|92815|92835.2|92810.2|30
1643106130000|2022-01-25 10:22:10|92839.3|92814.3|92839.1|92814.1|92844.5|92819.5|92839.1|92814.1|47
1643106140000|2022-01-25 10:22:20|92837.2|92812.2|92836.8|92811.8|92840.3|92815.3|92836.4|92811.4|50
1643106150000|2022-01-25 10:22:30|92836.6|92811.6|92842.6|92817.6|92842.7|92817.7|92836.6|92811.6|40
1643106160000|2022-01-25 10:22:40|92842.7|92817.7|92870.2|92845.2|92871.6|92846.6|92840.4|92815.4|56
1643106170000|2022-01-25 10:22:50|92871.5|92846.5|92873.7|92848.7|92874.9|92849.9|92869.4|92844.4|51
1643106180000|2022-01-25 10:23:00|92873.6|92848.6|92868.2|92843.2|92875.2|92850.2|92866.9|92841.9|47
1643106190000|2022-01-25 10:23:10|92868.9|92843.9|92870.7|92845.7|92872.2|92847.2|92866.5|92841.5|42
1643106200000|2022-01-25 10:23:20|92870.4|92845.4|92867.6|92842.6|92870.4|92845.4|92867.6|92842.6|20
1643106210000|2022-01-25 10:23:30|92868.4|92843.4|92869.2|92844.2|92870.1|92845.1|92868.2|92843.2|27
1643106220000|2022-01-25 10:23:40|92868.6|92843.6|92869.4|92844.4|92871.8|92846.8|92868.5|92843.5|35
1643106230000|2022-01-25 10:23:50|92869.3|92844.3|92866.6|92841.6|92871.4|92846.4|92864.6|92839.6|36
1643106240000|2022-01-25 10:24:00|92866.7|92841.7|92870.7|92845.7|92872.7|92847.7|92865.6|92840.6|50
1643106250000|2022-01-25 10:24:10|92871|92846|92872.9|92847.9|92873.8|92848.8|92870.7|92845.7|41
1643106260000|2022-01-25 10:24:20|92872.8|92847.8|92873.3|92848.3|92873.5|92848.5|92872.2|92847.2|22
1643106270000|2022-01-25 10:24:30|92872.7|92847.7|92873.3|92848.3|92874|92849|92872.3|92847.3|25
1643106280000|2022-01-25 10:24:40|92874|92849|92873.5|92848.5|92874.6|92849.6|92873.3|92848.3|23
1643106290000|2022-01-25 10:24:50|92873.3|92848.3|92873.7|92848.7|92874|92849|92873|92848|17
1643106300000|2022-01-25 10:25:00|92873.9|92848.9|92872.7|92847.7|92875.3|92850.3|92870.4|92845.4|42
1643106310000|2022-01-25 10:25:10|92871.8|92846.8|92872.7|92847.7|92875.7|92850.7|92865.3|92840.3|55
1643106320000|2022-01-25 10:25:20|92872.8|92847.8|92872.7|92847.7|92873.9|92848.9|92862.6|92837.6|59
1643106330000|2022-01-25 10:25:30|92873.2|92848.2|92904.2|92879.2|92907.3|92882.3|92872.3|92847.3|63
1643106340000|2022-01-25 10:25:40|92904.5|92879.5|92903.2|92878.2|92906.3|92881.3|92900.6|92875.6|46
1643106350000|2022-01-25 10:25:50|92903|92878|92902|92877|92903.9|92878.9|92901.8|92876.8|30
1643106360000|2022-01-25 10:26:00|92902.3|92877.3|92898.2|92873.2|92904.3|92879.3|92897.2|92872.2|39
1643106370000|2022-01-25 10:26:10|92898.6|92873.6|92898.3|92873.3|92900.5|92875.5|92898.1|92873.1|31
1643106380000|2022-01-25 10:26:20|92897.7|92872.7|92897.8|92872.8|92899.6|92874.6|92896.6|92871.6|34
1643106390000|2022-01-25 10:26:30|92897.4|92872.4|92896.9|92871.9|92897.8|92872.8|92892.6|92867.6|50
1643106400000|2022-01-25 10:26:40|92896.7|92871.7|92908.8|92883.8|92908.8|92883.8|92896.1|92871.1|51
1643106410000|2022-01-25 10:26:50|92907.1|92882.1|92907.9|92882.9|92908.3|92883.3|92905.7|92880.7|36
1643106420000|2022-01-25 10:27:00|92908.3|92883.3|92911.6|92886.6|92912.3|92887.3|92907.8|92882.8|31
1643106430000|2022-01-25 10:27:10|92912.6|92887.6|92911.6|92886.6|92915.7|92890.7|92910.1|92885.1|24
1643106440000|2022-01-25 10:27:20|92912.9|92887.9|92913.5|92888.5|92916.2|92891.2|92911.5|92886.5|61
1643106450000|2022-01-25 10:27:30|92913.8|92888.8|92916.3|92891.3|92917.4|92892.4|92913.1|92888.1|57
1643106460000|2022-01-25 10:27:40|92917.4|92892.4|92917.4|92892.4|92919.9|92894.9|92914.4|92889.4|40
1643106470000|2022-01-25 10:27:50|92917.3|92892.3|92917.9|92892.9|92919.3|92894.3|92915.4|92890.4|44
1643106480000|2022-01-25 10:28:00|92916.8|92891.8|92916.6|92891.6|92918.7|92893.7|92915.8|92890.8|54
1643106490000|2022-01-25 10:28:10|92916.5|92891.5|92915.1|92890.1|92922.3|92897.3|92915|92890|58
1643106500000|2022-01-25 10:28:20|92916.9|92891.9|92916.6|92891.6|92919.1|92894.1|92914.9|92889.9|60
1643106510000|2022-01-25 10:28:30|92916.5|92891.5|92916.5|92891.5|92917.7|92892.7|92916.1|92891.1|28
1643106520000|2022-01-25 10:28:40|92916.3|92891.3|92917.6|92892.6|92918.4|92893.4|92915.2|92890.2|34
1643106530000|2022-01-25 10:28:50|92918.1|92893.1|92921.8|92896.8|92922.2|92897.2|92916.2|92891.2|42
1643106540000|2022-01-25 10:29:00|92922.5|92897.5|92922.3|92897.3|92923.6|92898.6|92920.3|92895.3|48
1643106550000|2022-01-25 10:29:10|92922.8|92897.8|92923.5|92898.5|92923.6|92898.6|92921|92896|33
1643106560000|2022-01-25 10:29:20|92923|92898|92922.8|92897.8|92923.8|92898.8|92922.1|92897.1|30
1643106570000|2022-01-25 10:29:30|92923|92898|92917.9|92892.9|92923|92898|92915|92890|56
1643106580000|2022-01-25 10:29:40|92918.2|92893.2|92917.5|92892.5|92919.2|92894.2|92915.8|92890.8|27
1643106590000|2022-01-25 10:29:50|92918.5|92893.5|92917.2|92892.2|92919|92894|92915.9|92890.9|24
1643106600000|2022-01-25 10:30:00|92917.5|92892.5|92916.6|92891.6|92919.9|92894.9|92915.3|92890.3|54
1643106610000|2022-01-25 10:30:10|92916.8|92891.8|92917.9|92892.9|92920.8|92895.8|92916.1|92891.1|58
1643106620000|2022-01-25 10:30:20|92918.2|92893.2|92921.3|92896.3|92925.7|92900.7|92917|92892|61
1643106630000|2022-01-25 10:30:30|92922.5|92897.5|92917.1|92892.1|92922.5|92897.5|92916|92891|60
1643106640000|2022-01-25 10:30:40|92915.8|92890.8|92916.4|92891.4|92918|92893|92913.9|92888.9|59
1643106650000|2022-01-25 10:30:50|92916.6|92891.6|92918|92893|92920.4|92895.4|92914.2|92889.2|49
1643106660000|2022-01-25 10:31:00|92916.2|92891.2|92915.8|92890.8|92916.4|92891.4|92913.7|92888.7|31
1643106670000|2022-01-25 10:31:10|92916.2|92891.2|92925|92900|92926.3|92901.3|92916.2|92891.2|76
1643106680000|2022-01-25 10:31:20|92924.8|92899.8|92926.3|92901.3|92926.6|92901.6|92921.3|92896.3|57
1643106690000|2022-01-25 10:31:30|92924.5|92899.5|92948|92923|92952.4|92927.4|92924.5|92899.5|51
1643106700000|2022-01-25 10:31:40|92947.6|92922.6|92948.1|92923.1|92948.5|92923.5|92946.4|92921.4|45
1643106710000|2022-01-25 10:31:50|92948|92923|92948|92923|92948.7|92923.7|92944.8|92919.8|38
1643106720000|2022-01-25 10:32:00|92947.5|92922.5|92943.5|92918.5|92948.4|92923.4|92941.5|92916.5|40
1643106730000|2022-01-25 10:32:10|92943|92918|92970.2|92945.2|92970.5|92945.5|92942.6|92917.6|45
1643106740000|2022-01-25 10:32:20|92971.1|92946.1|92986|92961|92989|92964|92968.2|92943.2|48
1643106750000|2022-01-25 10:32:30|92986.2|92961.2|93003.6|92978.6|93005.9|92980.9|92983.7|92958.7|67
1643106760000|2022-01-25 10:32:40|93003.4|92978.4|93011.6|92986.6|93011.7|92986.7|93002.3|92977.3|55
1643106770000|2022-01-25 10:32:50|93010.9|92985.9|93017.7|92992.7|93017.7|92992.7|93010.8|92985.8|50
1643106780000|2022-01-25 10:33:00|93018|92993|93015.5|92990.5|93019.5|92994.5|93014|92989|51
1643106790000|2022-01-25 10:33:10|93016.1|92991.1|93013.1|92988.1|93016.1|92991.1|93010.7|92985.7|39
1643106800000|2022-01-25 10:33:20|93014.9|92989.9|93016.7|92991.7|93016.9|92991.9|93014.5|92989.5|36
1643106810000|2022-01-25 10:33:30|93016.9|92991.9|93017.2|92992.2|93017.2|92992.2|93015.9|92990.9|23
1643106820000|2022-01-25 10:33:40|93017.3|92992.3|93028.9|93003.9|93029.4|93004.4|93017.3|92992.3|33
1643106830000|2022-01-25 10:33:50|93029|93004|93032.5|93007.5|93034.7|93009.7|93028.4|93003.4|38
1643106840000|2022-01-25 10:34:00|93031|93006|93023.7|92998.7|93031.2|93006.2|93022.1|92997.1|39
1643106850000|2022-01-25 10:34:10|93024|92999|93034.9|93009.9|93044.1|93019.1|93013.5|92988.5|66
1643106860000|2022-01-25 10:34:20|93035.3|93010.3|93023.4|92998.4|93035.7|93010.7|93019.3|92994.3|56
1643106870000|2022-01-25 10:34:30|93024.1|92999.1|93027.4|93002.4|93029.9|93004.9|93022|92997|41
1643106880000|2022-01-25 10:34:40|93027.2|93002.2|93027.7|93002.7|93029|93004|93018.5|92993.5|55
1643106890000|2022-01-25 10:34:50|93027.9|93002.9|93022.6|92997.6|93029.3|93004.3|93020.3|92995.3|53
1643106900000|2022-01-25 10:35:00|93022.7|92997.7|93019.1|92994.1|93022.7|92997.7|93015.7|92990.7|43
1643106910000|2022-01-25 10:35:10|93019.3|92994.3|93018.8|92993.8|93020.2|92995.2|93018.1|92993.1|35
1643106920000|2022-01-25 10:35:20|93018.4|92993.4|93020.2|92995.2|93020.2|92995.2|93018.2|92993.2|25
1643106930000|2022-01-25 10:35:30|93019.7|92994.7|93019.5|92994.5|93023.8|92998.8|93019.5|92994.5|31
1643106940000|2022-01-25 10:35:40|93021.2|92996.2|93017.5|92992.5|93021.2|92996.2|93016.5|92991.5|31
1643106950000|2022-01-25 10:35:50|93017.2|92992.2|93019.7|92994.7|93023.8|92998.8|93017.2|92992.2|39
1643106960000|2022-01-25 10:36:00|93019.6|92994.6|93023.8|92998.8|93024|92999|93018.6|92993.6|51
1643106970000|2022-01-25 10:36:10|93023.5|92998.5|93013|92988|93023.5|92998.5|93011.3|92986.3|53
1643106980000|2022-01-25 10:36:20|93015.4|92990.4|93016.4|92991.4|93018.1|92993.1|93012.7|92987.7|40
1643106990000|2022-01-25 10:36:30|93014.7|92989.7|93017.4|92992.4|93017.8|92992.8|93013.9|92988.9|46
1643107000000|2022-01-25 10:36:40|93017.2|92992.2|93022.3|92997.3|93022.7|92997.7|93017.1|92992.1|31
1643107010000|2022-01-25 10:36:50|93022.2|92997.2|93027.9|93002.9|93028.3|93003.3|93022.1|92997.1|31
1643107020000|2022-01-25 10:37:00|93027.5|93002.5|93027.9|93002.9|93028.6|93003.6|93027.5|93002.5|26
1643107030000|2022-01-25 10:37:10|93028.3|93003.3|93027.6|93002.6|93028.3|93003.3|93026.9|93001.9|19
1643107040000|2022-01-25 10:37:20|93028|93003|93023.2|92998.2|93028.1|93003.1|93021.1|92996.1|31
1643107050000|2022-01-25 10:37:30|93023.4|92998.4|93024.9|92999.9|93027.7|93002.7|93022.9|92997.9|33
1643107060000|2022-01-25 10:37:40|93024.7|92999.7|93027.6|93002.6|93028|93003|93024.7|92999.7|25
1643107070000|2022-01-25 10:37:50|93027.8|93002.8|93029.7|93004.7|93032.3|93007.3|93027.8|93002.8|36
1643107080000|2022-01-25 10:38:00|93029.9|93004.9|93024.7|92999.7|93029.9|93004.9|93023.8|92998.8|37
1643107090000|2022-01-25 10:38:10|93023.9|92998.9|93008.2|92983.2|93023.9|92998.9|93008.2|92983.2|50
1643107100000|2022-01-25 10:38:20|93007.5|92982.5|93001.2|92976.2|93009.6|92984.6|93000.4|92975.4|50
1643107110000|2022-01-25 10:38:30|93001|92976|93004.7|92979.7|93005.4|92980.4|93000.2|92975.2|34
1643107120000|2022-01-25 10:38:40|93004.3|92979.3|93007|92982|93007.8|92982.8|93004.3|92979.3|24
1643107130000|2022-01-25 10:38:50|93006.9|92981.9|93004.3|92979.3|93006.9|92981.9|93003.8|92978.8|33
1643107140000|2022-01-25 10:39:00|93003|92978|93003.6|92978.6|93006.6|92981.6|93002.8|92977.8|34
1643107150000|2022-01-25 10:39:10|93004.1|92979.1|93007|92982|93007.7|92982.7|93003.3|92978.3|31
1643107160000|2022-01-25 10:39:20|93007.1|92982.1|93008|92983|93009.1|92984.1|93007.1|92982.1|38
1643107170000|2022-01-25 10:39:30|93006.6|92981.6|92993.6|92968.6|93006.7|92981.7|92990.4|92965.4|59
1643107180000|2022-01-25 10:39:40|92993.8|92968.8|92991.1|92966.1|92994.3|92969.3|92990.4|92965.4|40
1643107190000|2022-01-25 10:39:50|92990.3|92965.3|92984.1|92959.1|92990.3|92965.3|92983.5|92958.5|43
1643107200000|2022-01-25 10:40:00|92984.3|92959.3|92976.3|92951.3|92984.6|92959.6|92975|92950|49
1643107210000|2022-01-25 10:40:10|92976.4|92951.4|92986.4|92961.4|92986.6|92961.6|92975.6|92950.6|41
1643107220000|2022-01-25 10:40:20|92986.5|92961.5|92988.4|92963.4|92989.4|92964.4|92984|92959|46
1643107230000|2022-01-25 10:40:30|92989|92964|92988.8|92963.8|92989.7|92964.7|92988.2|92963.2|27
1643107240000|2022-01-25 10:40:40|92989|92964|92990.5|92965.5|92990.5|92965.5|92988.2|92963.2|23
1643107250000|2022-01-25 10:40:50|92990.7|92965.7|92989.4|92964.4|92994|92969|92989.4|92964.4|39
1643107260000|2022-01-25 10:41:00|92989.7|92964.7|92981.3|92956.3|92989.7|92964.7|92968.6|92943.6|67
1643107270000|2022-01-25 10:41:10|92982.9|92957.9|92983|92958|92984.8|92959.8|92980|92955|34
1643107280000|2022-01-25 10:41:20|92983.8|92958.8|92983.7|92958.7|92984.1|92959.1|92981.3|92956.3|34
1643107290000|2022-01-25 10:41:30|92983.6|92958.6|92982.4|92957.4|92984.9|92959.9|92981.4|92956.4|33
1643107300000|2022-01-25 10:41:40|92982.2|92957.2|92981.1|92956.1|92982.5|92957.5|92981.1|92956.1|30
1643107310000|2022-01-25 10:41:50|92981.2|92956.2|92981.5|92956.5|92982|92957|92980.2|92955.2|27
1643107320000|2022-01-25 10:42:00|92981.1|92956.1|92975.9|92950.9|92981.2|92956.2|92971.4|92946.4|53
1643107330000|2022-01-25 10:42:10|92975|92950|92977.7|92952.7|92977.7|92952.7|92975|92950|27
1643107340000|2022-01-25 10:42:20|92978|92953|92979.7|92954.7|92979.7|92954.7|92978|92953|23
1643107350000|2022-01-25 10:42:30|92979.8|92954.8|92981|92956|92981.1|92956.1|92976.8|92951.8|25
1643107360000|2022-01-25 10:42:40|92980.9|92955.9|92977.7|92952.7|92981.6|92956.6|92977.3|92952.3|39
1643107370000|2022-01-25 10:42:50|92977.3|92952.3|92977.1|92952.1|92977.7|92952.7|92974.4|92949.4|37
1643107380000|2022-01-25 10:43:00|92976.8|92951.8|92972.2|92947.2|92977.3|92952.3|92970.5|92945.5|28
1643107390000|2022-01-25 10:43:10|92972.4|92947.4|92973.4|92948.4|92973.4|92948.4|92970.6|92945.6|36
1643107400000|2022-01-25 10:43:20|92973.2|92948.2|92977|92952|92977.6|92952.6|92973.2|92948.2|37
1643107410000|2022-01-25 10:43:30|92976.9|92951.9|92982.7|92957.7|92983.4|92958.4|92976.6|92951.6|38
1643107420000|2022-01-25 10:43:40|92982.6|92957.6|92997|92972|92999|92974|92982.3|92957.3|47
1643107430000|2022-01-25 10:43:50|92998.2|92973.2|93015.3|92990.3|93015.5|92990.5|92997|92972|60
1643107440000|2022-01-25 10:44:00|93015.4|92990.4|93015.7|92990.7|93017.2|92992.2|93013.2|92988.2|45
1643107450000|2022-01-25 10:44:10|93014.9|92989.9|93015.6|92990.6|93016.5|92991.5|93013|92988|49
1643107460000|2022-01-25 10:44:20|93014.7|92989.7|93013.5|92988.5|93015.3|92990.3|93012.9|92987.9|33
1643107470000|2022-01-25 10:44:30|93015.6|92990.6|93010.3|92985.3|93016.2|92991.2|93009.1|92984.1|42
1643107480000|2022-01-25 10:44:40|93015.8|92990.8|93015.5|92990.5|93018.5|92993.5|93011.6|92986.6|47
1643107490000|2022-01-25 10:44:50|93015.6|92990.6|93011.6|92986.6|93016.4|92991.4|93011.5|92986.5|44
1643107500000|2022-01-25 10:45:00|93011.2|92986.2|93014.8|92989.8|93015.2|92990.2|93011.2|92986.2|45
1643107510000|2022-01-25 10:45:10|93017.2|92992.2|93021.2|92996.2|93022.4|92997.4|93013.8|92988.8|42
1643107520000|2022-01-25 10:45:20|93020.1|92995.1|93017.2|92992.2|93023.3|92998.3|93017.2|92992.2|43
1643107530000|2022-01-25 10:45:30|93016.6|92991.6|93016.3|92991.3|93019.2|92994.2|93012.7|92987.7|31
1643107540000|2022-01-25 10:45:40|93016.4|92991.4|93016|92991|93017.7|92992.7|93015.3|92990.3|22
1643107550000|2022-01-25 10:45:50|93016.6|92991.6|93013.1|92988.1|93016.6|92991.6|93011.3|92986.3|31
1643107560000|2022-01-25 10:46:00|93012.1|92987.1|93022.7|92997.7|93024.2|92999.2|93012.1|92987.1|48
1643107570000|2022-01-25 10:46:10|93022.4|92997.4|93026.4|93001.4|93027.1|93002.1|93022|92997|42
1643107580000|2022-01-25 10:46:20|93026|93001|93020.6|92995.6|93026.4|93001.4|93020.6|92995.6|54
1643107590000|2022-01-25 10:46:30|93020.8|92995.8|93026.5|93001.5|93029.5|93004.5|93020.2|92995.2|40
1643107600000|2022-01-25 10:46:40|93026.6|93001.6|93025.6|93000.6|93029.2|93004.2|93024.2|92999.2|32
1643107610000|2022-01-25 10:46:50|93023.5|92998.5|93023.2|92998.2|93026.1|93001.1|93022|92997|35
1643107620000|2022-01-25 10:47:00|93023.4|92998.4|93027.8|93002.8|93029.4|93004.4|93023.2|92998.2|38
1643107630000|2022-01-25 10:47:10|93027.6|93002.6|93028|93003|93029.3|93004.3|93026.6|93001.6|34
1643107640000|2022-01-25 10:47:20|93029.4|93004.4|93024.2|92999.2|93032.3|93007.3|93023.9|92998.9|39
1643107650000|2022-01-25 10:47:30|93025|93000|93025.7|93000.7|93026.8|93001.8|93023.8|92998.8|39
1643107660000|2022-01-25 10:47:40|93024.7|92999.7|93028.3|93003.3|93028.3|93003.3|93023.4|92998.4|43
1643107670000|2022-01-25 10:47:50|93027.9|93002.9|93026.1|93001.1|93028.9|93003.9|93026.1|93001.1|25
1643107680000|2022-01-25 10:48:00|93026.8|93001.8|93014.3|92989.3|93033.6|93008.6|93006.9|92981.9|65
1643107690000|2022-01-25 10:48:10|93014.4|92989.4|93012.2|92987.2|93016.7|92991.7|93011.8|92986.8|50
1643107700000|2022-01-25 10:48:20|93012.1|92987.1|93021.4|92996.4|93022.7|92997.7|93007.6|92982.6|66
1643107710000|2022-01-25 10:48:30|93021.9|92996.9|93016.7|92991.7|93023.3|92998.3|93015.7|92990.7|44
1643107720000|2022-01-25 10:48:40|93017.2|92992.2|93011.6|92986.6|93017.2|92992.2|93010.5|92985.5|37
1643107730000|2022-01-25 10:48:50|93012|92987|93006.4|92981.4|93013.8|92988.8|93005.6|92980.6|36
1643107740000|2022-01-25 10:49:00|93004.6|92979.6|93006.6|92981.6|93006.8|92981.8|92994|92969|57
1643107750000|2022-01-25 10:49:10|93006.2|92981.2|93006.4|92981.4|93007.7|92982.7|93005.2|92980.2|34
1643107760000|2022-01-25 10:49:20|93006.3|92981.3|93008.6|92983.6|93009.5|92984.5|93002.7|92977.7|38
1643107770000|2022-01-25 10:49:30|93008|92983|93006.6|92981.6|93008|92983|93005.9|92980.9|25
1643107780000|2022-01-25 10:49:40|93006.7|92981.7|93011.8|92986.8|93015|92990|93006.7|92981.7|40
1643107790000|2022-01-25 10:49:50|93011.6|92986.6|93027|93002|93028|93003|93011.6|92986.6|59
1643107800000|2022-01-25 10:50:00|93027.9|93002.9|93024.9|92999.9|93027.9|93002.9|93024.6|92999.6|42
1643107810000|2022-01-25 10:50:10|93025|93000|93017.2|92992.2|93025|93000|93015.9|92990.9|52
1643107820000|2022-01-25 10:50:20|93016.6|92991.6|93013.7|92988.7|93016.6|92991.6|93013.7|92988.7|39
1643107830000|2022-01-25 10:50:30|93013.9|92988.9|93015.8|92990.8|93015.8|92990.8|93013.9|92988.9|27
1643107840000|2022-01-25 10:50:40|93015.9|92990.9|93014.5|92989.5|93016.3|92991.3|93014.2|92989.2|20
1643107850000|2022-01-25 10:50:50|93013.9|92988.9|93006.9|92981.9|93013.9|92988.9|93006|92981|40
1643107860000|2022-01-25 10:51:00|93006.4|92981.4|92992.7|92967.7|93008|92983|92990.9|92965.9|65
1643107870000|2022-01-25 10:51:10|92992.5|92967.5|92979.1|92954.1|92992.5|92967.5|92978.4|92953.4|35
1643107880000|2022-01-25 10:51:20|92979|92954|92978.4|92953.4|92979.8|92954.8|92978.2|92953.2|24
1643107890000|2022-01-25 10:51:30|92978.3|92953.3|92983.7|92958.7|92983.8|92958.8|92976.9|92951.9|44
1643107900000|2022-01-25 10:51:40|92983.4|92958.4|92989.7|92964.7|92992.3|92967.3|92983.4|92958.4|47
1643107910000|2022-01-25 10:51:50|92990.1|92965.1|92984.3|92959.3|92990.4|92965.4|92981|92956|63
1643107920000|2022-01-25 10:52:00|92984|92959|92991.4|92966.4|92994.4|92969.4|92983.2|92958.2|57
1643107930000|2022-01-25 10:52:10|92991.3|92966.3|92994|92969|92994|92969|92991.2|92966.2|32
1643107940000|2022-01-25 10:52:20|92992.7|92967.7|92992.9|92967.9|92994|92969|92992.6|92967.6|34
1643107950000|2022-01-25 10:52:30|92992.4|92967.4|92992.6|92967.6|92993.9|92968.9|92991.8|92966.8|30
1643107960000|2022-01-25 10:52:40|92993.8|92968.8|92990.6|92965.6|92994.2|92969.2|92990.6|92965.6|23
1643107970000|2022-01-25 10:52:50|92989.6|92964.6|92998.7|92973.7|93002.5|92977.5|92988|92963|62
1643107980000|2022-01-25 10:53:00|92997|92972|92995.9|92970.9|92997|92972|92992.5|92967.5|46
1643107990000|2022-01-25 10:53:10|92995.6|92970.6|93013|92988|93015.2|92990.2|92993.5|92968.5|66
1643108000000|2022-01-25 10:53:20|93013.2|92988.2|93015.3|92990.3|93016.4|92991.4|93006.9|92981.9|50
1643108010000|2022-01-25 10:53:30|93015.5|92990.5|93013.5|92988.5|93018.7|92993.7|93013.1|92988.1|32
1643108020000|2022-01-25 10:53:40|93014.1|92989.1|93011.7|92986.7|93014.1|92989.1|93009.1|92984.1|35
1643108030000|2022-01-25 10:53:50|93011.2|92986.2|93011.1|92986.1|93013.9|92988.9|93009.8|92984.8|37
1643108040000|2022-01-25 10:54:00|93010.8|92985.8|93010.4|92985.4|93011.7|92986.7|93008.4|92983.4|31
1643108050000|2022-01-25 10:54:10|93010.7|92985.7|92999.4|92974.4|93012.3|92987.3|92999.2|92974.2|57
1643108060000|2022-01-25 10:54:20|92999.5|92974.5|93004.5|92979.5|93006.2|92981.2|92999.5|92974.5|55
1643108070000|2022-01-25 10:54:30|93004.3|92979.3|93006.2|92981.2|93009.1|92984.1|93003.2|92978.2|61
1643108080000|2022-01-25 10:54:40|93005.6|92980.6|93010.9|92985.9|93014.4|92989.4|93005.1|92980.1|56
1643108090000|2022-01-25 10:54:50|93010.8|92985.8|93016.7|92991.7|93017.1|92992.1|93010.8|92985.8|33
1643108100000|2022-01-25 10:55:00|93016.6|92991.6|93015|92990|93017.8|92992.8|93009.8|92984.8|51
1643108110000|2022-01-25 10:55:10|93014.4|92989.4|93009.1|92984.1|93015|92990|93008.9|92983.9|44
1643108120000|2022-01-25 10:55:20|93009.6|92984.6|93011|92986|93013.7|92988.7|93008.3|92983.3|31
1643108130000|2022-01-25 10:55:30|93010.6|92985.6|93009.6|92984.6|93011.3|92986.3|93008.1|92983.1|33
1643108140000|2022-01-25 10:55:40|93009.5|92984.5|93013.1|92988.1|93013.6|92988.6|93009.4|92984.4|21
1643108150000|2022-01-25 10:55:50|93013|92988|93015.2|92990.2|93017.3|92992.3|93012.7|92987.7|37
1643108160000|2022-01-25 10:56:00|93015.8|92990.8|93012|92987|93016.4|92991.4|93012|92987|38
1643108170000|2022-01-25 10:56:10|93011.8|92986.8|93009.2|92984.2|93014.1|92989.1|93009.2|92984.2|50
1643108180000|2022-01-25 10:56:20|93009.4|92984.4|93013.5|92988.5|93014.3|92989.3|93009.1|92984.1|38
1643108190000|2022-01-25 10:56:30|93013.6|92988.6|93018.8|92993.8|93022.3|92997.3|93012.8|92987.8|54
1643108200000|2022-01-25 10:56:40|93017.8|92992.8|93016.2|92991.2|93019|92994|93016.2|92991.2|32
1643108210000|2022-01-25 10:56:50|93016.6|92991.6|93036.1|93011.1|93036.9|93011.9|93015.6|92990.6|33
1643108220000|2022-01-25 10:57:00|93037.7|93012.7|93037.7|93012.7|93038.7|93013.7|93034.7|93009.7|36
1643108230000|2022-01-25 10:57:10|93037.1|93012.1|93045.2|93020.2|93045.8|93020.8|93036.3|93011.3|52
1643108240000|2022-01-25 10:57:20|93045.7|93020.7|93043.3|93018.3|93046|93021|93043|93018|32
1643108250000|2022-01-25 10:57:30|93042.6|93017.6|93046|93021|93049.4|93024.4|93040.9|93015.9|39
1643108260000|2022-01-25 10:57:40|93044.7|93019.7|93047.3|93022.3|93049.2|93024.2|93041.8|93016.8|58
1643108270000|2022-01-25 10:57:50|93047.4|93022.4|93045.8|93020.8|93048.1|93023.1|93044.7|93019.7|36
1643108280000|2022-01-25 10:58:00|93045.9|93020.9|93041.6|93016.6|93046|93021|93038.2|93013.2|45
1643108290000|2022-01-25 10:58:10|93041.2|93016.2|93041.5|93016.5|93045.4|93020.4|93040.8|93015.8|44
1643108300000|2022-01-25 10:58:20|93041.4|93016.4|93043.5|93018.5|93046.7|93021.7|93040.9|93015.9|34
1643108310000|2022-01-25 10:58:30|93043.8|93018.8|93047.3|93022.3|93051.1|93026.1|93043.2|93018.2|42
1643108320000|2022-01-25 10:58:40|93047.5|93022.5|93050.2|93025.2|93050.7|93025.7|93047|93022|39
1643108330000|2022-01-25 10:58:50|93049.6|93024.6|93049.3|93024.3|93050.7|93025.7|93048.7|93023.7|35
1643108340000|2022-01-25 10:59:00|93049.2|93024.2|93052.7|93027.7|93054.9|93029.9|93049.2|93024.2|36
1643108350000|2022-01-25 10:59:10|93053|93028|93056.4|93031.4|93057.9|93032.9|93052.1|93027.1|40
1643108360000|2022-01-25 10:59:20|93056.7|93031.7|93058.6|93033.6|93060.7|93035.7|93056.7|93031.7|42
1643108370000|2022-01-25 10:59:30|93058.7|93033.7|93059.5|93034.5|93060.2|93035.2|93057.6|93032.6|30
1643108380000|2022-01-25 10:59:40|93060.2|93035.2|93056.5|93031.5|93060.4|93035.4|93056.4|93031.4|39
1643108390000|2022-01-25 10:59:50|93055.9|93030.9|93056.7|93031.7|93058.8|93033.8|93055.4|93030.4|43
1643108400000|2022-01-25 11:00:00|93057.9|93032.9|93058.8|93033.8|93060.4|93035.4|93057.5|93032.5|52
1643108410000|2022-01-25 11:00:10|93059.2|93034.2|93057.1|93032.1|93059.9|93034.9|93055.9|93030.9|43
1643108420000|2022-01-25 11:00:20|93056.2|93031.2|93058.3|93033.3|93060.7|93035.7|93055.1|93030.1|43
1643108430000|2022-01-25 11:00:30|93056.8|93031.8|93058.2|93033.2|93058.6|93033.6|93055.5|93030.5|43
1643108440000|2022-01-25 11:00:40|93058.8|93033.8|93052.8|93027.8|93059|93034|93050.7|93025.7|37
1643108450000|2022-01-25 11:00:50|93052.6|93027.6|93019.8|92994.8|93052.8|93027.8|93014.6|92989.6|64
1643108460000|2022-01-25 11:01:00|93019.6|92994.6|93017.7|92992.7|93020.3|92995.3|93016.5|92991.5|47
1643108470000|2022-01-25 11:01:10|93017.6|92992.6|92994.8|92969.8|93017.6|92992.6|92994.8|92969.8|62
1643108480000|2022-01-25 11:01:20|92994.1|92969.1|93017.2|92992.2|93018.4|92993.4|92989|92964|69
1643108490000|2022-01-25 11:01:30|93016.9|92991.9|93008.7|92983.7|93017.2|92992.2|93008.7|92983.7|56
1643108500000|2022-01-25 11:01:40|93009|92984|93010.2|92985.2|93010.3|92985.3|93007.7|92982.7|30
1643108510000|2022-01-25 11:01:50|93010.3|92985.3|93009.2|92984.2|93011.3|92986.3|93007.4|92982.4|24
1643108520000|2022-01-25 11:02:00|93009.4|92984.4|93002.9|92977.9|93009.4|92984.4|93001|92976|40
1643108530000|2022-01-25 11:02:10|93002.5|92977.5|93000|92975|93002.8|92977.8|92996.5|92971.5|43
1643108540000|2022-01-25 11:02:20|93000.5|92975.5|93001.4|92976.4|93001.6|92976.6|92999.8|92974.8|21
1643108550000|2022-01-25 11:02:30|92998.2|92973.2|93001.4|92976.4|93001.7|92976.7|92997.9|92972.9|33
1643108560000|2022-01-25 11:02:40|93001.7|92976.7|93002.4|92977.4|93003.1|92978.1|92996.9|92971.9|44
1643108570000|2022-01-25 11:02:50|93002.5|92977.5|93013.3|92988.3|93018|92993|93002.2|92977.2|54
1643108580000|2022-01-25 11:03:00|93014.6|92989.6|93041.2|93016.2|93041.2|93016.2|93013.8|92988.8|62
1643108590000|2022-01-25 11:03:10|93040.6|93015.6|93044.8|93019.8|93047.6|93022.6|93039.8|93014.8|41
1643108600000|2022-01-25 11:03:20|93044.7|93019.7|93044.7|93019.7|93047|93022|93043|93018|47
1643108610000|2022-01-25 11:03:30|93044.3|93019.3|93035.2|93010.2|93044.3|93019.3|93032.8|93007.8|55
1643108620000|2022-01-25 11:03:40|93035.1|93010.1|93030.3|93005.3|93037.8|93012.8|93030.3|93005.3|53
1643108630000|2022-01-25 11:03:50|93031.1|93006.1|93016.6|92991.6|93031.3|93006.3|93016.4|92991.4|57
1643108640000|2022-01-25 11:04:00|93017.4|92992.4|93022.2|92997.2|93022.9|92997.9|93015.4|92990.4|44
1643108650000|2022-01-25 11:04:10|93023.1|92998.1|93025.1|93000.1|93025.1|93000.1|93019.3|92994.3|32
1643108660000|2022-01-25 11:04:20|93025.3|93000.3|93006.3|92981.3|93026.7|93001.7|93002.1|92977.1|53
1643108670000|2022-01-25 11:04:30|93005.9|92980.9|93007.4|92982.4|93007.5|92982.5|93004.7|92979.7|39
1643108680000|2022-01-25 11:04:40|93007.3|92982.3|93003.1|92978.1|93007.8|92982.8|93001.8|92976.8|53
1643108690000|2022-01-25 11:04:50|93003.3|92978.3|93002.7|92977.7|93006.5|92981.5|92999.1|92974.1|43
1643108700000|2022-01-25 11:05:00|93002.5|92977.5|92999.7|92974.7|93002.5|92977.5|92996.6|92971.6|33
1643108710000|2022-01-25 11:05:10|93001.6|92976.6|93006.3|92981.3|93006.7|92981.7|93001.4|92976.4|35
1643108720000|2022-01-25 11:05:20|93006.4|92981.4|93009.1|92984.1|93010.4|92985.4|93006|92981|38
1643108730000|2022-01-25 11:05:30|93008.9|92983.9|93007.6|92982.6|93012.1|92987.1|93007.6|92982.6|40
1643108740000|2022-01-25 11:05:40|93007.8|92982.8|93009|92984|93009.1|92984.1|93007.4|92982.4|31
1643108750000|2022-01-25 11:05:50|93008.9|92983.9|93007.3|92982.3|93009|92984|93007.3|92982.3|22
1643108760000|2022-01-25 11:06:00|93007|92982|92999.7|92974.7|93007|92982|92999.7|92974.7|39
1643108770000|2022-01-25 11:06:10|92999.4|92974.4|93000.2|92975.2|93000.7|92975.7|92999.4|92974.4|20
1643108780000|2022-01-25 11:06:20|93000.3|92975.3|93002.3|92977.3|93003.4|92978.4|92999.8|92974.8|29
1643108790000|2022-01-25 11:06:30|93001.5|92976.5|93000.9|92975.9|93001.6|92976.6|92999.4|92974.4|31
1643108800000|2022-01-25 11:06:40|93000.8|92975.8|93004.4|92979.4|93005.5|92980.5|93000.8|92975.8|32
1643108810000|2022-01-25 11:06:50|93003.8|92978.8|93001.8|92976.8|93004.3|92979.3|93001.8|92976.8|25
1643108820000|2022-01-25 11:07:00|93000.6|92975.6|92995.2|92970.2|93000.6|92975.6|92995.2|92970.2|33
1643108830000|2022-01-25 11:07:10|92995.5|92970.5|92992.5|92967.5|92997.2|92972.2|92992|92967|37
1643108840000|2022-01-25 11:07:20|92994.4|92969.4|92993.6|92968.6|92995.1|92970.1|92992.7|92967.7|41
1643108850000|2022-01-25 11:07:30|92993.7|92968.7|92990.8|92965.8|92994.3|92969.3|92989.3|92964.3|29
1643108860000|2022-01-25 11:07:40|92991.7|92966.7|92993.4|92968.4|92995.3|92970.3|92990.1|92965.1|34
1643108870000|2022-01-25 11:07:50|92993.2|92968.2|92990.1|92965.1|92994|92969|92989.7|92964.7|32
1643108880000|2022-01-25 11:08:00|92990|92965|92989.9|92964.9|92990.4|92965.4|92987.6|92962.6|34
1643108890000|2022-01-25 11:08:10|92990.5|92965.5|92996.5|92971.5|92996.7|92971.7|92988.9|92963.9|38
1643108900000|2022-01-25 11:08:20|92995.7|92970.7|92998.6|92973.6|92999.5|92974.5|92995.7|92970.7|44
1643108910000|2022-01-25 11:08:30|92999.7|92974.7|93004.7|92979.7|93006.2|92981.2|92998.7|92973.7|37
1643108920000|2022-01-25 11:08:40|93004.6|92979.6|93000.8|92975.8|93005.8|92980.8|93000|92975|37
1643108930000|2022-01-25 11:08:50|93001.3|92976.3|92999.5|92974.5|93003.7|92978.7|92998.7|92973.7|32
1643108940000|2022-01-25 11:09:00|92999.6|92974.6|93000.2|92975.2|93004|92979|92998.4|92973.4|25
1643108950000|2022-01-25 11:09:10|93000.3|92975.3|92997|92972|93000.4|92975.4|92997|92972|30
1643108960000|2022-01-25 11:09:20|92997.3|92972.3|92997|92972|92998.4|92973.4|92996.3|92971.3|27
1643108970000|2022-01-25 11:09:30|92997.1|92972.1|92993.8|92968.8|92997.9|92972.9|92993.2|92968.2|30
1643108980000|2022-01-25 11:09:40|92994.1|92969.1|92992.6|92967.6|92994.3|92969.3|92991.7|92966.7|32
1643108990000|2022-01-25 11:09:50|92992.5|92967.5|92993.3|92968.3|92993.3|92968.3|92991.9|92966.9|25
1643109000000|2022-01-25 11:10:00|92993.4|92968.4|93000|92975|93001.4|92976.4|92992.8|92967.8|42
1643109010000|2022-01-25 11:10:10|93000.2|92975.2|92993|92968|93000.2|92975.2|92992.2|92967.2|35
1643109020000|2022-01-25 11:10:20|92992.8|92967.8|92993.3|92968.3|92994.5|92969.5|92992.4|92967.4|23
1643109030000|2022-01-25 11:10:30|92993.2|92968.2|92998.1|92973.1|92998.4|92973.4|92992.4|92967.4|28
1643109040000|2022-01-25 11:10:40|92997.9|92972.9|92996.8|92971.8|92998.2|92973.2|92995.3|92970.3|36
1643109050000|2022-01-25 11:10:50|92996.6|92971.6|92996.2|92971.2|92996.6|92971.6|92995.7|92970.7|19
1643109060000|2022-01-25 11:11:00|92996.3|92971.3|92994.6|92969.6|92996.3|92971.3|92994.6|92969.6|20
1643109070000|2022-01-25 11:11:10|92994.7|92969.7|92995.1|92970.1|92996.4|92971.4|92994.7|92969.7|17
1643109080000|2022-01-25 11:11:20|92995|92970|92995.7|92970.7|92996.1|92971.1|92994.9|92969.9|22
1643109090000|2022-01-25 11:11:30|92995.6|92970.6|92995.4|92970.4|92996.8|92971.8|92992.8|92967.8|30
1643109100000|2022-01-25 11:11:40|92995.7|92970.7|92997|92972|92999|92974|92995.5|92970.5|28
1643109110000|2022-01-25 11:11:50|92996.9|92971.9|92997.2|92972.2|92997.9|92972.9|92996.9|92971.9|23
1643109120000|2022-01-25 11:12:00|92997.3|92972.3|92994.1|92969.1|93003.1|92978.1|92993.7|92968.7|42
1643109130000|2022-01-25 11:12:10|92993.9|92968.9|92995.5|92970.5|92995.9|92970.9|92993.9|92968.9|24
1643109140000|2022-01-25 11:12:20|92995.9|92970.9|92996.3|92971.3|92996.9|92971.9|92995|92970|18
1643109150000|2022-01-25 11:12:30|92997.2|92972.2|92989.1|92964.1|92997.3|92972.3|92989.1|92964.1|28
1643109160000|2022-01-25 11:12:40|92989|92964|92990.8|92965.8|92991.2|92966.2|92987.8|92962.8|34
1643109170000|2022-01-25 11:12:50|92991.1|92966.1|92997.1|92972.1|92998.5|92973.5|92991.1|92966.1|48
1643109180000|2022-01-25 11:13:00|92997|92972|92997.8|92972.8|92998.5|92973.5|92996.7|92971.7|33
1643109190000|2022-01-25 11:13:10|92997.9|92972.9|92997.1|92972.1|92997.9|92972.9|92995.7|92970.7|21
1643109200000|2022-01-25 11:13:20|92996.8|92971.8|92999.4|92974.4|93000.6|92975.6|92996.7|92971.7|24
1643109210000|2022-01-25 11:13:30|92999.8|92974.8|92996.3|92971.3|92999.8|92974.8|92994.9|92969.9|39
1643109220000|2022-01-25 11:13:40|92996.2|92971.2|92996|92971|92997.3|92972.3|92995.2|92970.2|32
1643109230000|2022-01-25 11:13:50|92996.7|92971.7|92992.3|92967.3|92996.7|92971.7|92991.9|92966.9|30
1643109240000|2022-01-25 11:14:00|92991.3|92966.3|92991.9|92966.9|92993.2|92968.2|92990.2|92965.2|35
1643109250000|2022-01-25 11:14:10|92991.4|92966.4|92991.4|92966.4|92997.8|92972.8|92991.2|92966.2|33
1643109260000|2022-01-25 11:14:20|92991.3|92966.3|92989.8|92964.8|92992.1|92967.1|92989.7|92964.7|25
1643109270000|2022-01-25 11:14:30|92989.6|92964.6|92989.5|92964.5|92992.2|92967.2|92988.3|92963.3|39
1643109280000|2022-01-25 11:14:40|92989.9|92964.9|92989.6|92964.6|92990.6|92965.6|92989.4|92964.4|28
1643109290000|2022-01-25 11:14:50|92989.7|92964.7|92986.6|92961.6|92990|92965|92985.5|92960.5|44
1643109300000|2022-01-25 11:15:00|92986.7|92961.7|92993.2|92968.2|92995.3|92970.3|92986.6|92961.6|43
1643109310000|2022-01-25 11:15:10|92993.3|92968.3|92988.8|92963.8|92994|92969|92987.6|92962.6|42
1643109320000|2022-01-25 11:15:20|92988.9|92963.9|92988.3|92963.3|92992|92967|92988.3|92963.3|40
1643109330000|2022-01-25 11:15:30|92988|92963|92987|92962|92990|92965|92986.9|92961.9|43
1643109340000|2022-01-25 11:15:40|92986.3|92961.3|92991.4|92966.4|92991.9|92966.9|92986.3|92961.3|43
1643109350000|2022-01-25 11:15:50|92990.7|92965.7|92997.1|92972.1|92999.8|92974.8|92990.3|92965.3|46
1643109360000|2022-01-25 11:16:00|92998|92973|92995.8|92970.8|93000.3|92975.3|92991.4|92966.4|38
1643109370000|2022-01-25 11:16:10|92997.3|92972.3|92998.6|92973.6|93000.1|92975.1|92994.3|92969.3|62
1643109380000|2022-01-25 11:16:20|92997.9|92972.9|92990.8|92965.8|92997.9|92972.9|92988.1|92963.1|45
1643109390000|2022-01-25 11:16:30|92991.5|92966.5|92991|92966|92992.6|92967.6|92989.6|92964.6|25
1643109400000|2022-01-25 11:16:40|92991.4|92966.4|92988.3|92963.3|92992.1|92967.1|92987.7|92962.7|42
1643109410000|2022-01-25 11:16:50|92988.6|92963.6|92989.8|92964.8|92990.4|92965.4|92987|92962|33
1643109420000|2022-01-25 11:17:00|92989.4|92964.4|92989.2|92964.2|92990.3|92965.3|92987.2|92962.2|25
1643109430000|2022-01-25 11:17:10|92989.3|92964.3|92988.7|92963.7|92992.1|92967.1|92987.5|92962.5|40
1643109440000|2022-01-25 11:17:20|92988.5|92963.5|92985|92960|92989.4|92964.4|92982|92957|50
1643109450000|2022-01-25 11:17:30|92984.7|92959.7|92985.3|92960.3|92987.5|92962.5|92982.5|92957.5|39
1643109460000|2022-01-25 11:17:40|92985.8|92960.8|92984.7|92959.7|92986.6|92961.6|92984.2|92959.2|27
1643109470000|2022-01-25 11:17:50|92985.1|92960.1|92985.3|92960.3|92986.2|92961.2|92983|92958|37
1643109480000|2022-01-25 11:18:00|92984.3|92959.3|92985.1|92960.1|92985.8|92960.8|92984|92959|28
1643109490000|2022-01-25 11:18:10|92985.4|92960.4|92987.1|92962.1|92987.6|92962.6|92985.4|92960.4|31
1643109500000|2022-01-25 11:18:20|92987.6|92962.6|92987.3|92962.3|92987.8|92962.8|92986.7|92961.7|30
1643109510000|2022-01-25 11:18:30|92987.5|92962.5|92986.2|92961.2|92988|92963|92985.9|92960.9|20
1643109520000|2022-01-25 11:18:40|92986.3|92961.3|92987.4|92962.4|92988.3|92963.3|92985.3|92960.3|28
1643109530000|2022-01-25 11:18:50|92986.7|92961.7|92987.7|92962.7|92989.1|92964.1|92986.7|92961.7|32
1643109540000|2022-01-25 11:19:00|92987.8|92962.8|92989|92964|92990.3|92965.3|92986.8|92961.8|33
1643109550000|2022-01-25 11:19:10|92988.8|92963.8|92989.5|92964.5|92989.6|92964.6|92987.6|92962.6|29
1643109560000|2022-01-25 11:19:20|92989.6|92964.6|92997.7|92972.7|92997.7|92972.7|92989.6|92964.6|42
1643109570000|2022-01-25 11:19:30|92996.2|92971.2|93008.3|92983.3|93009.4|92984.4|92996.2|92971.2|56
1643109580000|2022-01-25 11:19:40|93008.1|92983.1|93009|92984|93009|92984|93007.4|92982.4|30
1643109590000|2022-01-25 11:19:50|93009.3|92984.3|93009.4|92984.4|93009.4|92984.4|93008|92983|17
1643109600000|2022-01-25 11:20:00|93009.1|92984.1|93009.4|92984.4|93012.8|92987.8|93008.3|92983.3|38
1643109610000|2022-01-25 11:20:10|93009.5|92984.5|93015.6|92990.6|93016.1|92991.1|93008.7|92983.7|38
1643109620000|2022-01-25 11:20:20|93015.4|92990.4|93017.2|92992.2|93017.6|92992.6|93014.1|92989.1|45
1643109630000|2022-01-25 11:20:30|93017.1|92992.1|93018.1|92993.1|93021.7|92996.7|93016.7|92991.7|37
1643109640000|2022-01-25 11:20:40|93017.8|92992.8|93022.2|92997.2|93023.6|92998.6|93016.5|92991.5|34
1643109650000|2022-01-25 11:20:50|93022.8|92997.8|93017.9|92992.9|93022.8|92997.8|93017.9|92992.9|45
1643109660000|2022-01-25 11:21:00|93018|92993|93021.4|92996.4|93023.1|92998.1|93017.3|92992.3|43
1643109670000|2022-01-25 11:21:10|93021.8|92996.8|93024.2|92999.2|93025.4|93000.4|93021.2|92996.2|46
1643109680000|2022-01-25 11:21:20|93024.1|92999.1|93023.3|92998.3|93024.4|92999.4|93022.1|92997.1|37
1643109690000|2022-01-25 11:21:30|93023.2|92998.2|93025.1|93000.1|93027.9|93002.9|93023.2|92998.2|34
1643109700000|2022-01-25 11:21:40|93024.7|92999.7|93024.5|92999.5|93025|93000|93023.9|92998.9|27
1643109710000|2022-01-25 11:21:50|93024.4|92999.4|93024.4|92999.4|93024.6|92999.6|93024.1|92999.1|19
1643109720000|2022-01-25 11:22:00|93024.3|92999.3|93025.9|93000.9|93028.1|93003.1|93024.1|92999.1|41
1643109730000|2022-01-25 11:22:10|93025.6|93000.6|93021.8|92996.8|93025.9|93000.9|93017.9|92992.9|43
1643109740000|2022-01-25 11:22:20|93021.7|92996.7|93021.8|92996.8|93023.4|92998.4|93020.6|92995.6|38
1643109750000|2022-01-25 11:22:30|93021.7|92996.7|93023.3|92998.3|93023.5|92998.5|93021.2|92996.2|32
1643109760000|2022-01-25 11:22:40|93023.1|92998.1|93023.2|92998.2|93023.9|92998.9|93023.1|92998.1|27
1643109770000|2022-01-25 11:22:50|93024.1|92999.1|93022.9|92997.9|93024.3|92999.3|93021.8|92996.8|39
1643109780000|2022-01-25 11:23:00|93022.8|92997.8|93014.6|92989.6|93023.2|92998.2|93013.5|92988.5|50
1643109790000|2022-01-25 11:23:10|93015.2|92990.2|93018.8|92993.8|93019.3|92994.3|93012.3|92987.3|46
1643109800000|2022-01-25 11:23:20|93018.6|92993.6|93017.8|92992.8|93019.1|92994.1|93016.6|92991.6|26
1643109810000|2022-01-25 11:23:30|93017.9|92992.9|93017.1|92992.1|93017.9|92992.9|93016.3|92991.3|30
1643109820000|2022-01-25 11:23:40|93017.3|92992.3|93019.5|92994.5|93019.5|92994.5|93016.3|92991.3|26
1643109830000|2022-01-25 11:23:50|93018.9|92993.9|93019.8|92994.8|93020.6|92995.6|93018.7|92993.7|40
1643109840000|2022-01-25 11:24:00|93020.4|92995.4|93016.9|92991.9|93024.1|92999.1|93015.9|92990.9|52
1643109850000|2022-01-25 11:24:10|93017.2|92992.2|93008.3|92983.3|93017.2|92992.2|93008.3|92983.3|49
1643109860000|2022-01-25 11:24:20|93008.6|92983.6|93008.4|92983.4|93011.2|92986.2|93004.5|92979.5|57
1643109870000|2022-01-25 11:24:30|93008.5|92983.5|93007|92982|93009.7|92984.7|93007|92982|36
1643109880000|2022-01-25 11:24:40|93006.9|92981.9|93000.5|92975.5|93007.2|92982.2|92999.2|92974.2|50
1643109890000|2022-01-25 11:24:50|93000.9|92975.9|93003.5|92978.5|93005|92980|93000.2|92975.2|39
1643109900000|2022-01-25 11:25:00|93003.1|92978.1|93003.8|92978.8|93006.2|92981.2|93002.4|92977.4|38
1643109910000|2022-01-25 11:25:10|93003.4|92978.4|92991.9|92966.9|93004|92979|92990.8|92965.8|58
1643109920000|2022-01-25 11:25:20|92992.7|92967.7|92994|92969|92994.4|92969.4|92992.1|92967.1|48
1643109930000|2022-01-25 11:25:30|92994.7|92969.7|92993.8|92968.8|92994.7|92969.7|92993|92968|36
1643109940000|2022-01-25 11:25:40|92993.5|92968.5|92996.1|92971.1|92998.7|92973.7|92992.1|92967.1|41
1643109950000|2022-01-25 11:25:50|92997.3|92972.3|93030.7|93005.7|93030.7|93005.7|92997.3|92972.3|59
1643109960000|2022-01-25 11:26:00|93030.2|93005.2|93034.6|93009.6|93035.1|93010.1|93028.8|93003.8|39
1643109970000|2022-01-25 11:26:10|93033.5|93008.5|93027.7|93002.7|93036.1|93011.1|93023.4|92998.4|52
1643109980000|2022-01-25 11:26:20|93027.4|93002.4|93035.9|93010.9|93038.3|93013.3|93025.1|93000.1|51
1643109990000|2022-01-25 11:26:30|93034.5|93009.5|93052.3|93027.3|93054.2|93029.2|93034.5|93009.5|62
1643110000000|2022-01-25 11:26:40|93050.4|93025.4|93051.1|93026.1|93054.5|93029.5|93049.4|93024.4|46
1643110010000|2022-01-25 11:26:50|93050.3|93025.3|93051.8|93026.8|93053.3|93028.3|93050.2|93025.2|34
1643110020000|2022-01-25 11:27:00|93053.6|93028.6|93076.1|93051.1|93077.5|93052.5|93050.1|93025.1|61
1643110030000|2022-01-25 11:27:10|93075.8|93050.8|93070.7|93045.7|93075.9|93050.9|93070.1|93045.1|46
1643110040000|2022-01-25 11:27:20|93070.9|93045.9|93071.1|93046.1|93071.6|93046.6|93070.7|93045.7|24
1643110050000|2022-01-25 11:27:30|93070.8|93045.8|93077|93052|93081.7|93056.7|93070.8|93045.8|55
1643110060000|2022-01-25 11:27:40|93077.5|93052.5|93082.1|93057.1|93082.4|93057.4|93076.8|93051.8|38
1643110070000|2022-01-25 11:27:50|93082.7|93057.7|93085|93060|93085.9|93060.9|93081.8|93056.8|45
1643110080000|2022-01-25 11:28:00|93085.6|93060.6|93093.2|93068.2|93094.6|93069.6|93085.6|93060.6|53
1643110090000|2022-01-25 11:28:10|93093.6|93068.6|93091.7|93066.7|93093.6|93068.6|93090.5|93065.5|38
1643110100000|2022-01-25 11:28:20|93091.1|93066.1|93090.3|93065.3|93093.7|93068.7|93089.7|93064.7|44
1643110110000|2022-01-25 11:28:30|93089.6|93064.6|93088.2|93063.2|93090.9|93065.9|93085.8|93060.8|37
1643110120000|2022-01-25 11:28:40|93087.8|93062.8|93093.1|93068.1|93093.1|93068.1|93087|93062|37
1643110130000|2022-01-25 11:28:50|93094.7|93069.7|93104|93079|93104.5|93079.5|93094.6|93069.6|50
1643110140000|2022-01-25 11:29:00|93103.7|93078.7|93099.6|93074.6|93103.7|93078.7|93099.4|93074.4|31
1643110150000|2022-01-25 11:29:10|93100.5|93075.5|93101.4|93076.4|93102.3|93077.3|93100.4|93075.4|30
1643110160000|2022-01-25 11:29:20|93101.6|93076.6|93097.6|93072.6|93102.1|93077.1|93097|93072|37
1643110170000|2022-01-25 11:29:30|93097.7|93072.7|93099.6|93074.6|93110.1|93085.1|93097.5|93072.5|43
1643110180000|2022-01-25 11:29:40|93100.3|93075.3|93090.7|93065.7|93100.5|93075.5|93090.2|93065.2|53
1643110190000|2022-01-25 11:29:50|93091.3|93066.3|93084.9|93059.9|93091.3|93066.3|93084.9|93059.9|49
1643110200000|2022-01-25 11:30:00|93086.2|93061.2|93078.2|93053.2|93087.4|93062.4|93075.5|93050.5|71
1643110210000|2022-01-25 11:30:10|93077.8|93052.8|93074.3|93049.3|93077.8|93052.8|93071.9|93046.9|52
1643110220000|2022-01-25 11:30:20|93075.7|93050.7|93067.8|93042.8|93075.7|93050.7|93066.2|93041.2|46
1643110230000|2022-01-25 11:30:30|93067|93042|93067.8|93042.8|93070.9|93045.9|93060|93035|48
1643110240000|2022-01-25 11:30:40|93065.5|93040.5|93067.2|93042.2|93069.2|93044.2|93065.3|93040.3|41
1643110250000|2022-01-25 11:30:50|93066.8|93041.8|93066.8|93041.8|93067.5|93042.5|93066.6|93041.6|11
1643110260000|2022-01-25 11:31:00|93067|93042|93062.6|93037.6|93068.3|93043.3|93062.6|93037.6|49
1643110270000|2022-01-25 11:31:10|93060.9|93035.9|93066|93041|93066|93041|93058.9|93033.9|48
1643110280000|2022-01-25 11:31:20|93065.8|93040.8|93055.5|93030.5|93065.8|93040.8|93053.5|93028.5|50
1643110290000|2022-01-25 11:31:30|93056.1|93031.1|93061.7|93036.7|93062.6|93037.6|93056.1|93031.1|48
1643110300000|2022-01-25 11:31:40|93062|93037|93062.5|93037.5|93064.3|93039.3|93058.2|93033.2|50
1643110310000|2022-01-25 11:31:50|93063.1|93038.1|93061.2|93036.2|93063.1|93038.1|93059.1|93034.1|38
1643110320000|2022-01-25 11:32:00|93061.4|93036.4|93062.8|93037.8|93066.1|93041.1|93059.9|93034.9|42
1643110330000|2022-01-25 11:32:10|93063.5|93038.5|93063.8|93038.8|93066.2|93041.2|93061.5|93036.5|46
1643110340000|2022-01-25 11:32:20|93063.6|93038.6|93060.6|93035.6|93064.3|93039.3|93059.8|93034.8|51
1643110350000|2022-01-25 11:32:30|93058.5|93033.5|93059.2|93034.2|93060.9|93035.9|93058.2|93033.2|37
1643110360000|2022-01-25 11:32:40|93058.9|93033.9|93062.5|93037.5|93062.5|93037.5|93057.9|93032.9|37
1643110370000|2022-01-25 11:32:50|93063|93038|93061.3|93036.3|93066.3|93041.3|93058.6|93033.6|50
1643110380000|2022-01-25 11:33:00|93061.5|93036.5|93062.3|93037.3|93066.2|93041.2|93058.1|93033.1|37
1643110390000|2022-01-25 11:33:10|93062.1|93037.1|93061.2|93036.2|93062.1|93037.1|93057.9|93032.9|53
1643110400000|2022-01-25 11:33:20|93061.3|93036.3|93057.3|93032.3|93061.6|93036.6|93056.8|93031.8|54
1643110410000|2022-01-25 11:33:30|93057.6|93032.6|93058.7|93033.7|93060|93035|93057.1|93032.1|52
1643110420000|2022-01-25 11:33:40|93058.6|93033.6|93061|93036|93061|93036|93057.5|93032.5|38
1643110430000|2022-01-25 11:33:50|93061.1|93036.1|93057.9|93032.9|93061.5|93036.5|93054.6|93029.6|60
1643110440000|2022-01-25 11:34:00|93058.7|93033.7|93056.9|93031.9|93062.3|93037.3|93055.5|93030.5|65
1643110450000|2022-01-25 11:34:10|93060|93035|93053.4|93028.4|93060.8|93035.8|93051.5|93026.5|57
1643110460000|2022-01-25 11:34:20|93054.1|93029.1|93062.3|93037.3|93062.5|93037.5|93052.6|93027.6|57
1643110470000|2022-01-25 11:34:30|93062.1|93037.1|93066.2|93041.2|93066.2|93041.2|93055.5|93030.5|64
1643110480000|2022-01-25 11:34:40|93066|93041|93063.2|93038.2|93066|93041|93056.6|93031.6|49
1643110490000|2022-01-25 11:34:50|93063.4|93038.4|93063.4|93038.4|93063.6|93038.6|93061.2|93036.2|46
1643110500000|2022-01-25 11:35:00|93063.6|93038.6|93060.2|93035.2|93064.8|93039.8|93054.7|93029.7|45
1643110510000|2022-01-25 11:35:10|93061.2|93036.2|93061.4|93036.4|93061.8|93036.8|93058.5|93033.5|42
1643110520000|2022-01-25 11:35:20|93061.5|93036.5|93062|93037|93062.3|93037.3|93058.7|93033.7|36
1643110530000|2022-01-25 11:35:30|93062.1|93037.1|93065|93040|93070.8|93045.8|93061.1|93036.1|51
1643110540000|2022-01-25 11:35:40|93066.4|93041.4|93066|93041|93068.5|93043.5|93065.5|93040.5|38
1643110550000|2022-01-25 11:35:50|93065.2|93040.2|93066.1|93041.1|93068.9|93043.9|93064.7|93039.7|45
1643110560000|2022-01-25 11:36:00|93066.4|93041.4|93066.6|93041.6|93067.9|93042.9|93065.4|93040.4|26
1643110570000|2022-01-25 11:36:10|93066.7|93041.7|93064.4|93039.4|93066.7|93041.7|93063.5|93038.5|20
1643110580000|2022-01-25 11:36:20|93064.2|93039.2|93060.3|93035.3|93065.7|93040.7|93059.2|93034.2|40
1643110590000|2022-01-25 11:36:30|93061.9|93036.9|93064.2|93039.2|93065.1|93040.1|93059.8|93034.8|39
1643110600000|2022-01-25 11:36:40|93063.4|93038.4|93067.8|93042.8|93068.1|93043.1|93062.2|93037.2|33
1643110610000|2022-01-25 11:36:50|93067.1|93042.1|93063|93038|93068.6|93043.6|93059.1|93034.1|37
1643110620000|2022-01-25 11:37:00|93063.6|93038.6|93061.9|93036.9|93064|93039|93061.9|93036.9|37
1643110630000|2022-01-25 11:37:10|93061.8|93036.8|93048.8|93023.8|93061.8|93036.8|93048.8|93023.8|35
1643110640000|2022-01-25 11:37:20|93048.5|93023.5|93037.4|93012.4|93049.1|93024.1|93036.8|93011.8|40
1643110650000|2022-01-25 11:37:30|93036.1|93011.1|93035.9|93010.9|93037.5|93012.5|93035|93010|29
1643110660000|2022-01-25 11:37:40|93036|93011|93035.1|93010.1|93036.1|93011.1|93032.3|93007.3|45
1643110670000|2022-01-25 11:37:50|93034.8|93009.8|93036.1|93011.1|93036.1|93011.1|93034.5|93009.5|34
1643110680000|2022-01-25 11:38:00|93036.4|93011.4|93056.6|93031.6|93057.3|93032.3|93036.4|93011.4|58
1643110690000|2022-01-25 11:38:10|93057|93032|93056.7|93031.7|93058.2|93033.2|93055.1|93030.1|43
1643110700000|2022-01-25 11:38:20|93056.9|93031.9|93065.6|93040.6|93072|93047|93056.6|93031.6|52
1643110710000|2022-01-25 11:38:30|93065.7|93040.7|93069.4|93044.4|93071.7|93046.7|93060|93035|47
1643110720000|2022-01-25 11:38:40|93071.8|93046.8|93090.2|93065.2|93090.2|93065.2|93071.8|93046.8|61
1643110730000|2022-01-25 11:38:50|93089.4|93064.4|93099|93074|93100.2|93075.2|93089|93064|55
1643110740000|2022-01-25 11:39:00|93098.5|93073.5|93097.8|93072.8|93101.4|93076.4|93096.5|93071.5|45
1643110750000|2022-01-25 11:39:10|93099.9|93074.9|93106.4|93081.4|93110.4|93085.4|93097.9|93072.9|49
1643110760000|2022-01-25 11:39:20|93107.2|93082.2|93106.4|93081.4|93108|93083|93105.2|93080.2|58
1643110770000|2022-01-25 11:39:30|93107|93082|93105.8|93080.8|93107.8|93082.8|93104.6|93079.6|53
1643110780000|2022-01-25 11:39:40|93106|93081|93103.5|93078.5|93106.5|93081.5|93101.3|93076.3|48
1643110790000|2022-01-25 11:39:50|93103.8|93078.8|93103.2|93078.2|93107.2|93082.2|93098.7|93073.7|52
1643110800000|2022-01-25 11:40:00|93103.1|93078.1|93105.4|93080.4|93106.2|93081.2|93102|93077|59
1643110810000|2022-01-25 11:40:10|93104.8|93079.8|93105.1|93080.1|93107.4|93082.4|93103|93078|57
1643110820000|2022-01-25 11:40:20|93105.4|93080.4|93105.9|93080.9|93108.4|93083.4|93104.9|93079.9|53
1643110830000|2022-01-25 11:40:30|93105.6|93080.6|93105.5|93080.5|93109.9|93084.9|93104.9|93079.9|58
1643110840000|2022-01-25 11:40:40|93106.4|93081.4|93105.5|93080.5|93107.2|93082.2|93103.3|93078.3|40
1643110850000|2022-01-25 11:40:50|93105.7|93080.7|93099.7|93074.7|93107.4|93082.4|93099.2|93074.2|56
1643110860000|2022-01-25 11:41:00|93100|93075|93104.9|93079.9|93105.6|93080.6|93098.8|93073.8|53
1643110870000|2022-01-25 11:41:10|93104.4|93079.4|93106.8|93081.8|93107.4|93082.4|93104.3|93079.3|50
1643110880000|2022-01-25 11:41:20|93106.3|93081.3|93105.3|93080.3|93107.9|93082.9|93105.3|93080.3|35
1643110890000|2022-01-25 11:41:30|93105.6|93080.6|93105.3|93080.3|93108.3|93083.3|93105.1|93080.1|55
1643110900000|2022-01-25 11:41:40|93105.4|93080.4|93106.9|93081.9|93107.1|93082.1|93105|93080|27
1643110910000|2022-01-25 11:41:50|93106.8|93081.8|93117.1|93092.1|93117.3|93092.3|93106.4|93081.4|56
1643110920000|2022-01-25 11:42:00|93117.2|93092.2|93127.3|93102.3|93127.9|93102.9|93117.2|93092.2|57
1643110930000|2022-01-25 11:42:10|93127|93102|93125.4|93100.4|93128.6|93103.6|93125.3|93100.3|44
1643110940000|2022-01-25 11:42:20|93125.3|93100.3|93119.8|93094.8|93125.3|93100.3|93119.7|93094.7|40
1643110950000|2022-01-25 11:42:30|93119.7|93094.7|93121.1|93096.1|93122.9|93097.9|93119.7|93094.7|50
1643110960000|2022-01-25 11:42:40|93121.5|93096.5|93121|93096|93122.5|93097.5|93120.3|93095.3|43
1643110970000|2022-01-25 11:42:50|93120.9|93095.9|93123|93098|93123.1|93098.1|93120.1|93095.1|40
1643110980000|2022-01-25 11:43:00|93123.2|93098.2|93128.7|93103.7|93128.7|93103.7|93122.4|93097.4|53
1643110990000|2022-01-25 11:43:10|93127|93102|93127.8|93102.8|93128.6|93103.6|93126.7|93101.7|34
1643111000000|2022-01-25 11:43:20|93127.6|93102.6|93125|93100|93128.4|93103.4|93125|93100|22
1643111010000|2022-01-25 11:43:30|93125.2|93100.2|93124|93099|93126.6|93101.6|93123.6|93098.6|44
1643111020000|2022-01-25 11:43:40|93124.3|93099.3|93133.1|93108.1|93135.7|93110.7|93123.8|93098.8|41
1643111030000|2022-01-25 11:43:50|93133.4|93108.4|93131.6|93106.6|93134.2|93109.2|93131.4|93106.4|37
1643111040000|2022-01-25 11:44:00|93131.7|93106.7|93132.5|93107.5|93133.1|93108.1|93131.7|93106.7|29
1643111050000|2022-01-25 11:44:10|93132.6|93107.6|93135.6|93110.6|93136.2|93111.2|93132.6|93107.6|26
1643111060000|2022-01-25 11:44:20|93135.7|93110.7|93131.8|93106.8|93136.4|93111.4|93131.3|93106.3|35
1643111070000|2022-01-25 11:44:30|93132.5|93107.5|93122.2|93097.2|93133.5|93108.5|93120.6|93095.6|47
1643111080000|2022-01-25 11:44:40|93123.2|93098.2|93113.2|93088.2|93123.2|93098.2|93112.6|93087.6|45
1643111090000|2022-01-25 11:44:50|93113|93088|93112.7|93087.7|93114.6|93089.6|93112.5|93087.5|29
1643111100000|2022-01-25 11:45:00|93112.8|93087.8|93144|93119|93146.5|93121.5|93112.5|93087.5|58
1643111110000|2022-01-25 11:45:10|93144.3|93119.3|93157.2|93132.2|93158.6|93133.6|93143.5|93118.5|62
1643111120000|2022-01-25 11:45:20|93157.6|93132.6|93162.3|93137.3|93164.1|93139.1|93157.1|93132.1|50
1643111130000|2022-01-25 11:45:30|93162.6|93137.6|93160.7|93135.7|93163.5|93138.5|93159.9|93134.9|48
1643111140000|2022-01-25 11:45:40|93160.6|93135.6|93168.1|93143.1|93169.9|93144.9|93160.5|93135.5|50
1643111150000|2022-01-25 11:45:50|93167.9|93142.9|93184.7|93159.7|93188.6|93163.6|93167.9|93142.9|61
1643111160000|2022-01-25 11:46:00|93184.5|93159.5|93161.2|93136.2|93184.5|93159.5|93161.2|93136.2|62
1643111170000|2022-01-25 11:46:10|93162.3|93137.3|93156.7|93131.7|93163.1|93138.1|93156.3|93131.3|42
1643111180000|2022-01-25 11:46:20|93157.7|93132.7|93154.9|93129.9|93158.3|93133.3|93152.1|93127.1|50
1643111190000|2022-01-25 11:46:30|93154.7|93129.7|93157.5|93132.5|93158.4|93133.4|93153.1|93128.1|44
1643111200000|2022-01-25 11:46:40|93157.4|93132.4|93149.6|93124.6|93157.4|93132.4|93149.5|93124.5|47
1643111210000|2022-01-25 11:46:50|93150|93125|93152.6|93127.6|93153.4|93128.4|93149.8|93124.8|40
1643111220000|2022-01-25 11:47:00|93152.9|93127.9|93154.8|93129.8|93155.1|93130.1|93151.8|93126.8|50
1643111230000|2022-01-25 11:47:10|93154.6|93129.6|93156.3|93131.3|93157|93132|93150.9|93125.9|50
1643111240000|2022-01-25 11:47:20|93156.1|93131.1|93156.1|93131.1|93156.3|93131.3|93153.7|93128.7|37
1643111250000|2022-01-25 11:47:30|93156.5|93131.5|93158.4|93133.4|93160|93135|93156.5|93131.5|39
1643111260000|2022-01-25 11:47:40|93158.1|93133.1|93163.5|93138.5|93165.5|93140.5|93156.6|93131.6|42
1643111270000|2022-01-25 11:47:50|93164.5|93139.5|93170|93145|93170.4|93145.4|93164.2|93139.2|40
1643111280000|2022-01-25 11:48:00|93169.7|93144.7|93171.3|93146.3|93171.3|93146.3|93169.1|93144.1|33
1643111290000|2022-01-25 11:48:10|93171.5|93146.5|93176.7|93151.7|93176.9|93151.9|93171.3|93146.3|46
1643111300000|2022-01-25 11:48:20|93176.9|93151.9|93183.7|93158.7|93183.7|93158.7|93175.4|93150.4|38
1643111310000|2022-01-25 11:48:30|93183.8|93158.8|93184.4|93159.4|93184.5|93159.5|93183.3|93158.3|38
1643111320000|2022-01-25 11:48:40|93184.3|93159.3|93183.9|93158.9|93184.4|93159.4|93183.8|93158.8|15
1643111330000|2022-01-25 11:48:50|93184|93159|93179.9|93154.9|93184|93159|93179.7|93154.7|27
1643111340000|2022-01-25 11:49:00|93179|93154|93183.1|93158.1|93183.3|93158.3|93178.7|93153.7|35
1643111350000|2022-01-25 11:49:10|93182.6|93157.6|93188|93163|93188.2|93163.2|93182.2|93157.2|33
1643111360000|2022-01-25 11:49:20|93187.8|93162.8|93188.1|93163.1|93188.9|93163.9|93186.3|93161.3|37
1643111370000|2022-01-25 11:49:30|93189.1|93164.1|93187.7|93162.7|93189.6|93164.6|93184.2|93159.2|44
1643111380000|2022-01-25 11:49:40|93187.5|93162.5|93186.3|93161.3|93187.7|93162.7|93184.9|93159.9|19
1643111390000|2022-01-25 11:49:50|93186.4|93161.4|93186.1|93161.1|93187.2|93162.2|93184.4|93159.4|28
1643111400000|2022-01-25 11:50:00|93185.7|93160.7|93186.1|93161.1|93187|93162|93185.2|93160.2|29
1643111410000|2022-01-25 11:50:10|93186.2|93161.2|93186.8|93161.8|93187.3|93162.3|93185.6|93160.6|23
1643111420000|2022-01-25 11:50:20|93186.7|93161.7|93187.7|93162.7|93188.6|93163.6|93186.4|93161.4|27
1643111430000|2022-01-25 11:50:30|93187.6|93162.6|93188.1|93163.1|93188.8|93163.8|93186.9|93161.9|30
1643111440000|2022-01-25 11:50:40|93188.3|93163.3|93187.4|93162.4|93188.6|93163.6|93186.3|93161.3|31
1643111450000|2022-01-25 11:50:50|93186.9|93161.9|93187.3|93162.3|93190.9|93165.9|93186.6|93161.6|22
1643111460000|2022-01-25 11:51:00|93187.4|93162.4|93185.7|93160.7|93188.7|93163.7|93184.5|93159.5|55
1643111470000|2022-01-25 11:51:10|93185.6|93160.6|93184.6|93159.6|93185.7|93160.7|93184.1|93159.1|22
1643111480000|2022-01-25 11:51:20|93184.5|93159.5|93186|93161|93187.4|93162.4|93184.2|93159.2|22
1643111490000|2022-01-25 11:51:30|93186.1|93161.1|93182.6|93157.6|93186.1|93161.1|93182.6|93157.6|26
1643111500000|2022-01-25 11:51:40|93183.8|93158.8|93183.1|93158.1|93184.2|93159.2|93182.2|93157.2|39
1643111510000|2022-01-25 11:51:50|93183.4|93158.4|93182.8|93157.8|93183.7|93158.7|93182.7|93157.7|13
1643111520000|2022-01-25 11:52:00|93183.1|93158.1|93184.5|93159.5|93185.6|93160.6|93182.1|93157.1|20
1643111530000|2022-01-25 11:52:10|93184.1|93159.1|93184.6|93159.6|93186.6|93161.6|93183.1|93158.1|18
1643111540000|2022-01-25 11:52:20|93184.1|93159.1|93182.4|93157.4|93185|93160|93179.9|93154.9|32
1643111550000|2022-01-25 11:52:30|93182.2|93157.2|93182.2|93157.2|93182.8|93157.8|93180.6|93155.6|30
1643111560000|2022-01-25 11:52:40|93182.1|93157.1|93184.3|93159.3|93188.1|93163.1|93181.4|93156.4|39
1643111570000|2022-01-25 11:52:50|93183.7|93158.7|93175.1|93150.1|93183.8|93158.8|93175.1|93150.1|41
1643111580000|2022-01-25 11:53:00|93175.2|93150.2|93174.1|93149.1|93175.2|93150.2|93172.9|93147.9|33
1643111590000|2022-01-25 11:53:10|93173.9|93148.9|93185.2|93160.2|93185.5|93160.5|93173.9|93148.9|32
1643111600000|2022-01-25 11:53:20|93185|93160|93187.2|93162.2|93195.9|93170.9|93184|93159|62
1643111610000|2022-01-25 11:53:30|93187|93162|93196.5|93171.5|93203.9|93178.9|93184.9|93159.9|70
1643111620000|2022-01-25 11:53:40|93195.7|93170.7|93187.5|93162.5|93197.7|93172.7|93187.5|93162.5|47
1643111630000|2022-01-25 11:53:50|93186.8|93161.8|93182.3|93157.3|93188.2|93163.2|93182.1|93157.1|44
1643111640000|2022-01-25 11:54:00|93182.5|93157.5|93179.5|93154.5|93182.9|93157.9|93175.8|93150.8|48
1643111650000|2022-01-25 11:54:10|93177.9|93152.9|93183.9|93158.9|93187.4|93162.4|93177.9|93152.9|54
1643111660000|2022-01-25 11:54:20|93183|93158|93179|93154|93184.4|93159.4|93178.6|93153.6|41
1643111670000|2022-01-25 11:54:30|93178.7|93153.7|93177.2|93152.2|93181.9|93156.9|93176.5|93151.5|46
1643111680000|2022-01-25 11:54:40|93176.2|93151.2|93180.6|93155.6|93182.5|93157.5|93176.2|93151.2|56
1643111690000|2022-01-25 11:54:50|93180.5|93155.5|93181.6|93156.6|93182|93157|93178.1|93153.1|48
1643111700000|2022-01-25 11:55:00|93181|93156|93192.5|93167.5|93192.5|93167.5|93179.8|93154.8|49
1643111710000|2022-01-25 11:55:10|93193.6|93168.6|93205|93180|93208.9|93183.9|93193.6|93168.6|60
1643111720000|2022-01-25 11:55:20|93205.1|93180.1|93205.3|93180.3|93208.4|93183.4|93203.4|93178.4|52
1643111730000|2022-01-25 11:55:30|93205.5|93180.5|93218.3|93193.3|93218.3|93193.3|93205.3|93180.3|50
1643111740000|2022-01-25 11:55:40|93217.9|93192.9|93215.1|93190.1|93219.7|93194.7|93212.6|93187.6|54
1643111750000|2022-01-25 11:55:50|93214.7|93189.7|93214.6|93189.6|93214.9|93189.9|93212.2|93187.2|34
1643111760000|2022-01-25 11:56:00|93214.8|93189.8|93217.3|93192.3|93220|93195|93214.4|93189.4|45
1643111770000|2022-01-25 11:56:10|93216.9|93191.9|93213.3|93188.3|93222.4|93197.4|93213|93188|44
1643111780000|2022-01-25 11:56:20|93213.4|93188.4|93204.1|93179.1|93213.4|93188.4|93203.4|93178.4|48
1643111790000|2022-01-25 11:56:30|93204.2|93179.2|93204|93179|93206.3|93181.3|93203|93178|35
1643111800000|2022-01-25 11:56:40|93204.1|93179.1|93200.5|93175.5|93205.2|93180.2|93200.5|93175.5|56
1643111810000|2022-01-25 11:56:50|93199.1|93174.1|93190.6|93165.6|93200.6|93175.6|93187.1|93162.1|55
1643111820000|2022-01-25 11:57:00|93190.7|93165.7|93198.4|93173.4|93200|93175|93188.9|93163.9|60
1643111830000|2022-01-25 11:57:10|93198.2|93173.2|93194.7|93169.7|93198.2|93173.2|93194.7|93169.7|42
1643111840000|2022-01-25 11:57:20|93194.6|93169.6|93186.9|93161.9|93195|93170|93186.8|93161.8|47
1643111850000|2022-01-25 11:57:30|93187.6|93162.6|93174.5|93149.5|93187.6|93162.6|93174.5|93149.5|45
1643111860000|2022-01-25 11:57:40|93174.6|93149.6|93175.3|93150.3|93175.8|93150.8|93172.2|93147.2|45
1643111870000|2022-01-25 11:57:50|93174.9|93149.9|93150.9|93125.9|93175.4|93150.4|93150.4|93125.4|59
1643111880000|2022-01-25 11:58:00|93151.3|93126.3|93145.3|93120.3|93151.5|93126.5|93143.9|93118.9|52
1643111890000|2022-01-25 11:58:10|93146|93121|93145|93120|93146|93121|93144|93119|41
1643111900000|2022-01-25 11:58:20|93145.2|93120.2|93142|93117|93146.1|93121.1|93139.9|93114.9|53
1643111910000|2022-01-25 11:58:30|93142.2|93117.2|93143.3|93118.3|93144.4|93119.4|93140.8|93115.8|49
1643111920000|2022-01-25 11:58:40|93143.4|93118.4|93144.9|93119.9|93145.3|93120.3|93143.4|93118.4|40
1643111930000|2022-01-25 11:58:50|93144.8|93119.8|93145.5|93120.5|93147.2|93122.2|93144.6|93119.6|41
1643111940000|2022-01-25 11:59:00|93145.6|93120.6|93149.6|93124.6|93150.9|93125.9|93144.5|93119.5|47
1643111950000|2022-01-25 11:59:10|93149.9|93124.9|93149.6|93124.6|93151.2|93126.2|93147.9|93122.9|44
1643111960000|2022-01-25 11:59:20|93148.5|93123.5|93157.9|93132.9|93158.5|93133.5|93147.8|93122.8|44
1643111970000|2022-01-25 11:59:30|93157.6|93132.6|93157.7|93132.7|93159.9|93134.9|93156.2|93131.2|48
1643111980000|2022-01-25 11:59:40|93157.6|93132.6|93152.9|93127.9|93158.1|93133.1|93150.8|93125.8|47
1643111990000|2022-01-25 11:59:50|93150.9|93125.9|93151.1|93126.1|93153.6|93128.6|93149.3|93124.3|51
1643112000000|2022-01-25 12:00:00|93151.2|93126.2|93148.8|93123.8|93152.1|93127.1|93147.3|93122.3|54
1643112010000|2022-01-25 12:00:10|93149.1|93124.1|93152.1|93127.1|93158.1|93133.1|93148.2|93123.2|63
1643112020000|2022-01-25 12:00:20|93152.5|93127.5|93150.4|93125.4|93153.9|93128.9|93149.4|93124.4|47
1643112030000|2022-01-25 12:00:30|93150.5|93125.5|93154.5|93129.5|93154.7|93129.7|93150.5|93125.5|56
1643112040000|2022-01-25 12:00:40|93154.3|93129.3|93149.7|93124.7|93154.8|93129.8|93149.1|93124.1|41
1643112050000|2022-01-25 12:00:50|93149.5|93124.5|93149.3|93124.3|93152.9|93127.9|93148.2|93123.2|53
1643112060000|2022-01-25 12:01:00|93150.4|93125.4|93148.2|93123.2|93152.1|93127.1|93148|93123|41
1643112070000|2022-01-25 12:01:10|93147.6|93122.6|93155|93130|93156.3|93131.3|93147.3|93122.3|37
1643112080000|2022-01-25 12:01:20|93153.6|93128.6|93153.7|93128.7|93156.1|93131.1|93151.7|93126.7|50
1643112090000|2022-01-25 12:01:30|93153.3|93128.3|93158|93133|93158.4|93133.4|93153.2|93128.2|50
1643112100000|2022-01-25 12:01:40|93157.4|93132.4|93161.6|93136.6|93162.3|93137.3|93157|93132|38
1643112110000|2022-01-25 12:01:50|93162.7|93137.7|93161.8|93136.8|93164.9|93139.9|93161.5|93136.5|37
1643112120000|2022-01-25 12:02:00|93162.3|93137.3|93158.8|93133.8|93162.9|93137.9|93158|93133|44
1643112130000|2022-01-25 12:02:10|93157.9|93132.9|93148.9|93123.9|93158.7|93133.7|93148.7|93123.7|41
1643112140000|2022-01-25 12:02:20|93149.1|93124.1|93150.9|93125.9|93151.9|93126.9|93147.6|93122.6|50
1643112150000|2022-01-25 12:02:30|93151.1|93126.1|93158.2|93133.2|93160.1|93135.1|93151.1|93126.1|49
1643112160000|2022-01-25 12:02:40|93159.6|93134.6|93161.6|93136.6|93163.6|93138.6|93159.6|93134.6|39
1643112170000|2022-01-25 12:02:50|93162.3|93137.3|93172.4|93147.4|93174.3|93149.3|93161.9|93136.9|45
1643112180000|2022-01-25 12:03:00|93172.7|93147.7|93200.8|93175.8|93200.8|93175.8|93171|93146|64
1643112190000|2022-01-25 12:03:10|93200.6|93175.6|93206.6|93181.6|93206.6|93181.6|93199.2|93174.2|39
1643112200000|2022-01-25 12:03:20|93206.4|93181.4|93204.4|93179.4|93208.5|93183.5|93199.8|93174.8|52
1643112210000|2022-01-25 12:03:30|93202.8|93177.8|93194.1|93169.1|93203.1|93178.1|93191|93166|57
1643112220000|2022-01-25 12:03:40|93194.3|93169.3|93192.4|93167.4|93197|93172|93191.7|93166.7|43
1643112230000|2022-01-25 12:03:50|93192.2|93167.2|93206.6|93181.6|93206.6|93181.6|93192|93167|37
1643112240000|2022-01-25 12:04:00|93206.5|93181.5|93209.5|93184.5|93209.5|93184.5|93201.2|93176.2|65
1643112250000|2022-01-25 12:04:10|93209.4|93184.4|93216.7|93191.7|93217.5|93192.5|93209.4|93184.4|59
1643112260000|2022-01-25 12:04:20|93217.9|93192.9|93217.7|93192.7|93221.7|93196.7|93216.5|93191.5|54
1643112270000|2022-01-25 12:04:30|93217.8|93192.8|93220.6|93195.6|93221.7|93196.7|93216.5|93191.5|51
1643112280000|2022-01-25 12:04:40|93220.8|93195.8|93213.3|93188.3|93221.8|93196.8|93212.6|93187.6|47
1643112290000|2022-01-25 12:04:50|93213.4|93188.4|93213.1|93188.1|93217.7|93192.7|93212.7|93187.7|57
1643112300000|2022-01-25 12:05:00|93213.6|93188.6|93202.8|93177.8|93213.6|93188.6|93201.4|93176.4|60
1643112310000|2022-01-25 12:05:10|93202.6|93177.6|93202.2|93177.2|93204.1|93179.1|93199.7|93174.7|44
1643112320000|2022-01-25 12:05:20|93202.1|93177.1|93205.7|93180.7|93206.4|93181.4|93201.9|93176.9|36
1643112330000|2022-01-25 12:05:30|93207.3|93182.3|93211.1|93186.1|93212.6|93187.6|93206.7|93181.7|30
1643112340000|2022-01-25 12:05:40|93210.1|93185.1|93204.4|93179.4|93210.1|93185.1|93202.9|93177.9|47
1643112350000|2022-01-25 12:05:50|93204.3|93179.3|93208.2|93183.2|93209|93184|93204.3|93179.3|37
1643112360000|2022-01-25 12:06:00|93207.6|93182.6|93204.5|93179.5|93209.9|93184.9|93204.1|93179.1|41
1643112370000|2022-01-25 12:06:10|93205.4|93180.4|93209.6|93184.6|93209.7|93184.7|93202.4|93177.4|44
1643112380000|2022-01-25 12:06:20|93209.8|93184.8|93199.6|93174.6|93210|93185|93199.4|93174.4|38
1643112390000|2022-01-25 12:06:30|93199.5|93174.5|93194.3|93169.3|93199.5|93174.5|93194|93169|38
1643112400000|2022-01-25 12:06:40|93194.2|93169.2|93201.7|93176.7|93202.4|93177.4|93193.6|93168.6|43
1643112410000|2022-01-25 12:06:50|93201.8|93176.8|93210.3|93185.3|93211.9|93186.9|93200.9|93175.9|59
1643112420000|2022-01-25 12:07:00|93212.2|93187.2|93212|93187|93215.3|93190.3|93208.8|93183.8|50
1643112430000|2022-01-25 12:07:10|93211.9|93186.9|93208.9|93183.9|93212.7|93187.7|93207.8|93182.8|42
1643112440000|2022-01-25 12:07:20|93208.7|93183.7|93209.2|93184.2|93211.1|93186.1|93206.1|93181.1|45
1643112450000|2022-01-25 12:07:30|93210.2|93185.2|93204.5|93179.5|93212.9|93187.9|93204.5|93179.5|47
1643112460000|2022-01-25 12:07:40|93204.6|93179.6|93204.9|93179.9|93207.3|93182.3|93204.5|93179.5|34
1643112470000|2022-01-25 12:07:50|93204.8|93179.8|93212.6|93187.6|93213.2|93188.2|93204.8|93179.8|35
1643112480000|2022-01-25 12:08:00|93212.4|93187.4|93211.6|93186.6|93212.5|93187.5|93211.6|93186.6|20
1643112490000|2022-01-25 12:08:10|93211.7|93186.7|93204.5|93179.5|93211.7|93186.7|93203.2|93178.2|50
1643112500000|2022-01-25 12:08:20|93202.8|93177.8|93201.4|93176.4|93206.2|93181.2|93201.2|93176.2|43
1643112510000|2022-01-25 12:08:30|93200.6|93175.6|93196.2|93171.2|93202.6|93177.6|93195.7|93170.7|36
1643112520000|2022-01-25 12:08:40|93197.5|93172.5|93202|93177|93202.7|93177.7|93196.5|93171.5|41
1643112530000|2022-01-25 12:08:50|93202.3|93177.3|93209|93184|93209|93184|93201|93176|55
1643112540000|2022-01-25 12:09:00|93208.9|93183.9|93216.4|93191.4|93217.5|93192.5|93208.7|93183.7|31
1643112550000|2022-01-25 12:09:10|93216.2|93191.2|93221.7|93196.7|93223.6|93198.6|93215.7|93190.7|51
1643112560000|2022-01-25 12:09:20|93222|93197|93217|93192|93222.9|93197.9|93216.3|93191.3|58
1643112570000|2022-01-25 12:09:30|93216.7|93191.7|93201.7|93176.7|93216.7|93191.7|93201.7|93176.7|50
1643112580000|2022-01-25 12:09:40|93203.6|93178.6|93193.1|93168.1|93203.6|93178.6|93192.3|93167.3|48
1643112590000|2022-01-25 12:09:50|93194|93169|93188|93163|93194.8|93169.8|93186.1|93161.1|55
1643112600000|2022-01-25 12:10:00|93188.1|93163.1|93199.4|93174.4|93202.9|93177.9|93187.8|93162.8|57
1643112610000|2022-01-25 12:10:10|93199.9|93174.9|93200.8|93175.8|93203.1|93178.1|93198.3|93173.3|45
1643112620000|2022-01-25 12:10:20|93200.9|93175.9|93196.5|93171.5|93201.7|93176.7|93195.6|93170.6|48
1643112630000|2022-01-25 12:10:30|93197|93172|93199.3|93174.3|93199.3|93174.3|93195.8|93170.8|42
1643112640000|2022-01-25 12:10:40|93198.6|93173.6|93197.6|93172.6|93199.7|93174.7|93197.2|93172.2|29
1643112650000|2022-01-25 12:10:50|93198|93173|93197.9|93172.9|93201.2|93176.2|93197.5|93172.5|31
1643112660000|2022-01-25 12:11:00|93198.6|93173.6|93201.2|93176.2|93202.2|93177.2|93197.3|93172.3|42
1643112670000|2022-01-25 12:11:10|93201.8|93176.8|93198.8|93173.8|93202.2|93177.2|93197.6|93172.6|29
1643112680000|2022-01-25 12:11:20|93200.1|93175.1|93200|93175|93201.7|93176.7|93199.5|93174.5|35
1643112690000|2022-01-25 12:11:30|93199.6|93174.6|93200.2|93175.2|93200.8|93175.8|93199.5|93174.5|23
1643112700000|2022-01-25 12:11:40|93200.4|93175.4|93202|93177|93206.2|93181.2|93200.4|93175.4|40
1643112710000|2022-01-25 12:11:50|93200.7|93175.7|93198.8|93173.8|93201.4|93176.4|93198.8|93173.8|37
1643112720000|2022-01-25 12:12:00|93199.2|93174.2|93192.5|93167.5|93199.5|93174.5|93190.2|93165.2|45
1643112730000|2022-01-25 12:12:10|93191.6|93166.6|93181.1|93156.1|93191.6|93166.6|93181.1|93156.1|61
1643112740000|2022-01-25 12:12:20|93180.8|93155.8|93182.3|93157.3|93184.3|93159.3|93180.2|93155.2|39
1643112750000|2022-01-25 12:12:30|93181.7|93156.7|93184.9|93159.9|93184.9|93159.9|93180.9|93155.9|33
1643112760000|2022-01-25 12:12:40|93185|93160|93183.8|93158.8|93188.4|93163.4|93183.8|93158.8|33
1643112770000|2022-01-25 12:12:50|93183.7|93158.7|93186.9|93161.9|93187|93162|93183.7|93158.7|33
1643112780000|2022-01-25 12:13:00|93186.7|93161.7|93186.1|93161.1|93187.2|93162.2|93185.9|93160.9|24
1643112790000|2022-01-25 12:13:10|93186|93161|93177.6|93152.6|93186.3|93161.3|93177.6|93152.6|35
1643112800000|2022-01-25 12:13:20|93177.9|93152.9|93179.1|93154.1|93179.1|93154.1|93177.4|93152.4|34
1643112810000|2022-01-25 12:13:30|93179.2|93154.2|93176.2|93151.2|93182.3|93157.3|93176.2|93151.2|31
1643112820000|2022-01-25 12:13:40|93176.4|93151.4|93174.5|93149.5|93176.5|93151.5|93174.4|93149.4|19
1643112830000|2022-01-25 12:13:50|93174.4|93149.4|93172|93147|93177.1|93152.1|93172|93147|24
1643112840000|2022-01-25 12:14:00|93173|93148|93175|93150|93175.4|93150.4|93173|93148|44
1643112850000|2022-01-25 12:14:10|93174.9|93149.9|93172|93147|93175.4|93150.4|93171.7|93146.7|31
1643112860000|2022-01-25 12:14:20|93172.1|93147.1|93178.6|93153.6|93180.1|93155.1|93172|93147|33
1643112870000|2022-01-25 12:14:30|93178.9|93153.9|93178.9|93153.9|93186.8|93161.8|93178.4|93153.4|46
1643112880000|2022-01-25 12:14:40|93178.8|93153.8|93178.6|93153.6|93179.6|93154.6|93176.6|93151.6|33
1643112890000|2022-01-25 12:14:50|93178.5|93153.5|93178.9|93153.9|93178.9|93153.9|93177.5|93152.5|27
1643112900000|2022-01-25 12:15:00|93179.3|93154.3|93183.4|93158.4|93183.9|93158.9|93179.2|93154.2|27
1643112910000|2022-01-25 12:15:10|93183|93158|93184.7|93159.7|93187.3|93162.3|93178.9|93153.9|56
1643112920000|2022-01-25 12:15:20|93185.5|93160.5|93181.7|93156.7|93186.5|93161.5|93181.7|93156.7|38
1643112930000|2022-01-25 12:15:30|93182|93157|93183.5|93158.5|93185.1|93160.1|93181.6|93156.6|40
1643112940000|2022-01-25 12:15:40|93183.8|93158.8|93180.1|93155.1|93183.8|93158.8|93178.3|93153.3|36
1643112950000|2022-01-25 12:15:50|93180.2|93155.2|93176.7|93151.7|93180.2|93155.2|93175.4|93150.4|52
1643112960000|2022-01-25 12:16:00|93176.3|93151.3|93186.5|93161.5|93187.7|93162.7|93171.8|93146.8|49
1643112970000|2022-01-25 12:16:10|93187.1|93162.1|93186.2|93161.2|93190.2|93165.2|93185.5|93160.5|54
1643112980000|2022-01-25 12:16:20|93186.3|93161.3|93180.8|93155.8|93186.3|93161.3|93180.6|93155.6|26
1643112990000|2022-01-25 12:16:30|93180.4|93155.4|93173|93148|93180.6|93155.6|93172.7|93147.7|53
1643113000000|2022-01-25 12:16:40|93172.8|93147.8|93171.1|93146.1|93173.1|93148.1|93171|93146|27
1643113010000|2022-01-25 12:16:50|93171|93146|93170.4|93145.4|93171|93146|93169.7|93144.7|26
1643113020000|2022-01-25 12:17:00|93170.6|93145.6|93170|93145|93170.7|93145.7|93169.7|93144.7|12
1643113030000|2022-01-25 12:17:10|93169.9|93144.9|93165.1|93140.1|93170.1|93145.1|93164.5|93139.5|36
1643113040000|2022-01-25 12:17:20|93165.2|93140.2|93168.9|93143.9|93169.3|93144.3|93164.7|93139.7|34
1643113050000|2022-01-25 12:17:30|93169.3|93144.3|93166.2|93141.2|93170.1|93145.1|93166.2|93141.2|33
1643113060000|2022-01-25 12:17:40|93166|93141|93169.3|93144.3|93169.5|93144.5|93166|93141|43
1643113070000|2022-01-25 12:17:50|93170|93145|93169.6|93144.6|93170.1|93145.1|93168.9|93143.9|27
1643113080000|2022-01-25 12:18:00|93169.4|93144.4|93173.3|93148.3|93173.5|93148.5|93169.4|93144.4|39
1643113090000|2022-01-25 12:18:10|93172.9|93147.9|93176.3|93151.3|93180.8|93155.8|93172.9|93147.9|43
1643113100000|2022-01-25 12:18:20|93176.5|93151.5|93178.1|93153.1|93180.2|93155.2|93175.4|93150.4|32
1643113110000|2022-01-25 12:18:30|93178.5|93153.5|93179.3|93154.3|93179.6|93154.6|93176.9|93151.9|32
1643113120000|2022-01-25 12:18:40|93178.9|93153.9|93172.1|93147.1|93180.5|93155.5|93171.5|93146.5|37
1643113130000|2022-01-25 12:18:50|93171.6|93146.6|93167.6|93142.6|93173.8|93148.8|93167.1|93142.1|42
1643113140000|2022-01-25 12:19:00|93168.5|93143.5|93163.1|93138.1|93176.3|93151.3|93161.6|93136.6|53
1643113150000|2022-01-25 12:19:10|93162.4|93137.4|93159.5|93134.5|93165.9|93140.9|93158.3|93133.3|55
1643113160000|2022-01-25 12:19:20|93159.2|93134.2|93150.6|93125.6|93159.9|93134.9|93149.5|93124.5|53
1643113170000|2022-01-25 12:19:30|93149.9|93124.9|93151.1|93126.1|93156.5|93131.5|93149.5|93124.5|53
1643113180000|2022-01-25 12:19:40|93151.6|93126.6|93151.2|93126.2|93151.6|93126.6|93149.9|93124.9|36
1643113190000|2022-01-25 12:19:50|93151|93126|93150.6|93125.6|93151|93126|93148.8|93123.8|37
1643113200000|2022-01-25 12:20:00|93151|93126|93150.3|93125.3|93152.9|93127.9|93148.8|93123.8|46
1643113210000|2022-01-25 12:20:10|93151|93126|93140.7|93115.7|93152.8|93127.8|93140.7|93115.7|53
1643113220000|2022-01-25 12:20:20|93139.9|93114.9|93134.7|93109.7|93140.2|93115.2|93130|93105|52
1643113230000|2022-01-25 12:20:30|93134.6|93109.6|93130.8|93105.8|93135.3|93110.3|93129.7|93104.7|35
1643113240000|2022-01-25 12:20:40|93129.7|93104.7|93129.7|93104.7|93138.7|93113.7|93127.6|93102.6|53
1643113250000|2022-01-25 12:20:50|93129.8|93104.8|93128.4|93103.4|93130.1|93105.1|93124.2|93099.2|47
1643113260000|2022-01-25 12:21:00|93128|93103|93138|93113|93138|93113|93123.7|93098.7|55
1643113270000|2022-01-25 12:21:10|93140|93115|93146.5|93121.5|93147.9|93122.9|93140|93115|54
1643113280000|2022-01-25 12:21:20|93146.6|93121.6|93143.6|93118.6|93149.1|93124.1|93143.4|93118.4|57
1643113290000|2022-01-25 12:21:30|93143.9|93118.9|93144.4|93119.4|93146.5|93121.5|93143.4|93118.4|33
1643113300000|2022-01-25 12:21:40|93144.5|93119.5|93145.6|93120.6|93145.6|93120.6|93142.9|93117.9|30
1643113310000|2022-01-25 12:21:50|93145.8|93120.8|93148.1|93123.1|93148.1|93123.1|93145.2|93120.2|44
1643113320000|2022-01-25 12:22:00|93147.8|93122.8|93141.5|93116.5|93149.4|93124.4|93141.1|93116.1|49
1643113330000|2022-01-25 12:22:10|93140.7|93115.7|93138.3|93113.3|93142.2|93117.2|93134.8|93109.8|53
1643113340000|2022-01-25 12:22:20|93138.2|93113.2|93141.8|93116.8|93142.6|93117.6|93138.2|93113.2|38
1643113350000|2022-01-25 12:22:30|93141.4|93116.4|93152.8|93127.8|93152.8|93127.8|93137.4|93112.4|60
1643113360000|2022-01-25 12:22:40|93152.3|93127.3|93146.1|93121.1|93153.6|93128.6|93146.1|93121.1|63
1643113370000|2022-01-25 12:22:50|93146.5|93121.5|93142.1|93117.1|93147|93122|93142|93117|49
1643113380000|2022-01-25 12:23:00|93141.7|93116.7|93142.1|93117.1|93142.9|93117.9|93141|93116|39
1643113390000|2022-01-25 12:23:10|93143|93118|93142.9|93117.9|93144.4|93119.4|93142.4|93117.4|34
1643113400000|2022-01-25 12:23:20|93142.7|93117.7|93145.8|93120.8|93146.7|93121.7|93142.2|93117.2|40
1643113410000|2022-01-25 12:23:30|93145.9|93120.9|93149.1|93124.1|93149.3|93124.3|93145|93120|34
1643113420000|2022-01-25 12:23:40|93149.3|93124.3|93150.4|93125.4|93150.7|93125.7|93148|93123|31
1643113430000|2022-01-25 12:23:50|93150.9|93125.9|93154.4|93129.4|93155.3|93130.3|93150.4|93125.4|45
1643113440000|2022-01-25 12:24:00|93153.8|93128.8|93161.3|93136.3|93162.8|93137.8|93153.1|93128.1|54
1643113450000|2022-01-25 12:24:10|93161.5|93136.5|93156.9|93131.9|93162.2|93137.2|93156.2|93131.2|48
1643113460000|2022-01-25 12:24:20|93156|93131|93155.1|93130.1|93158.2|93133.2|93154.9|93129.9|40
1643113470000|2022-01-25 12:24:30|93155.4|93130.4|93159.3|93134.3|93159.6|93134.6|93153.9|93128.9|32
1643113480000|2022-01-25 12:24:40|93158.8|93133.8|93158|93133|93159.6|93134.6|93156.2|93131.2|34
1643113490000|2022-01-25 12:24:50|93157.7|93132.7|93158.5|93133.5|93159.1|93134.1|93157.5|93132.5|25
1643113500000|2022-01-25 12:25:00|93158.7|93133.7|93160.8|93135.8|93161.9|93136.9|93157.4|93132.4|37
1643113510000|2022-01-25 12:25:10|93160.7|93135.7|93160.9|93135.9|93161.4|93136.4|93160.5|93135.5|17
1643113520000|2022-01-25 12:25:20|93161|93136|93160.9|93135.9|93161.3|93136.3|93160.4|93135.4|24
1643113530000|2022-01-25 12:25:30|93160.5|93135.5|93158.8|93133.8|93161.7|93136.7|93158.8|93133.8|31
1643113540000|2022-01-25 12:25:40|93159.8|93134.8|93144.4|93119.4|93159.8|93134.8|93143.6|93118.6|42
1643113550000|2022-01-25 12:25:50|93144.7|93119.7|93144.1|93119.1|93144.8|93119.8|93144.1|93119.1|28
1643113560000|2022-01-25 12:26:00|93144.2|93119.2|93142.1|93117.1|93144.6|93119.6|93142.1|93117.1|35
1643113570000|2022-01-25 12:26:10|93141.8|93116.8|93127.2|93102.2|93142.5|93117.5|93127.2|93102.2|58
1643113580000|2022-01-25 12:26:20|93128|93103|93117.8|93092.8|93128|93103|93117.6|93092.6|55
1643113590000|2022-01-25 12:26:30|93117.6|93092.6|93118.6|93093.6|93120.5|93095.5|93116.2|93091.2|51
1643113600000|2022-01-25 12:26:40|93118.5|93093.5|93114.3|93089.3|93120.1|93095.1|93108.8|93083.8|57
1643113610000|2022-01-25 12:26:50|93114|93089|93120.4|93095.4|93120.4|93095.4|93114|93089|42
1643113620000|2022-01-25 12:27:00|93120.5|93095.5|93133.1|93108.1|93135|93110|93118|93093|53
1643113630000|2022-01-25 12:27:10|93133.7|93108.7|93152.8|93127.8|93155.7|93130.7|93132.4|93107.4|67
1643113640000|2022-01-25 12:27:20|93152.9|93127.9|93154.2|93129.2|93155.2|93130.2|93151.1|93126.1|56
1643113650000|2022-01-25 12:27:30|93154.4|93129.4|93155.2|93130.2|93155.9|93130.9|93153.1|93128.1|45
1643113660000|2022-01-25 12:27:40|93157.2|93132.2|93157.3|93132.3|93158.6|93133.6|93155.5|93130.5|45
1643113670000|2022-01-25 12:27:50|93157.1|93132.1|93159.1|93134.1|93159.1|93134.1|93156.2|93131.2|42
1643113680000|2022-01-25 12:28:00|93157.2|93132.2|93156|93131|93157.4|93132.4|93152.2|93127.2|59
1643113690000|2022-01-25 12:28:10|93156.1|93131.1|93155.7|93130.7|93156.9|93131.9|93154.4|93129.4|31
1643113700000|2022-01-25 12:28:20|93155.6|93130.6|93152|93127|93157|93132|93151|93126|40
1643113710000|2022-01-25 12:28:30|93151.5|93126.5|93145.2|93120.2|93152.9|93127.9|93144.1|93119.1|44
1643113720000|2022-01-25 12:28:40|93145.3|93120.3|93144.2|93119.2|93148.1|93123.1|93139.7|93114.7|42
1643113730000|2022-01-25 12:28:50|93143.8|93118.8|93147.8|93122.8|93149.1|93124.1|93139.6|93114.6|43
1643113740000|2022-01-25 12:29:00|93148.9|93123.9|93159.4|93134.4|93159.5|93134.5|93148.9|93123.9|53
1643113750000|2022-01-25 12:29:10|93158.8|93133.8|93159.4|93134.4|93160.8|93135.8|93158.1|93133.1|39
1643113760000|2022-01-25 12:29:20|93159.5|93134.5|93157.5|93132.5|93159.5|93134.5|93152.3|93127.3|45
1643113770000|2022-01-25 12:29:30|93157.3|93132.3|93158.2|93133.2|93158.8|93133.8|93155.3|93130.3|32
1643113780000|2022-01-25 12:29:40|93157.9|93132.9|93158.7|93133.7|93161.5|93136.5|93157.4|93132.4|53
1643113790000|2022-01-25 12:29:50|93159.8|93134.8|93161.3|93136.3|93163.4|93138.4|93156.6|93131.6|53
1643113800000|2022-01-25 12:30:00|93160.9|93135.9|93159.1|93134.1|93162.2|93137.2|93157.7|93132.7|50
1643113810000|2022-01-25 12:30:10|93159.2|93134.2|93154.6|93129.6|93159.2|93134.2|93154.6|93129.6|45
1643113820000|2022-01-25 12:30:20|93154.9|93129.9|93152.1|93127.1|93154.9|93129.9|93150.9|93125.9|40
1643113830000|2022-01-25 12:30:30|93151.8|93126.8|93157.1|93132.1|93158.3|93133.3|93151.7|93126.7|46
1643113840000|2022-01-25 12:30:40|93157.3|93132.3|93154.1|93129.1|93160.1|93135.1|93154.1|93129.1|41
1643113850000|2022-01-25 12:30:50|93155.3|93130.3|93153.4|93128.4|93158.5|93133.5|93151.9|93126.9|51
1643113860000|2022-01-25 12:31:00|93153.1|93128.1|93154.6|93129.6|93154.7|93129.7|93152.9|93127.9|42
1643113870000|2022-01-25 12:31:10|93154.4|93129.4|93153.4|93128.4|93156.4|93131.4|93153.4|93128.4|37
1643113880000|2022-01-25 12:31:20|93153.5|93128.5|93145.2|93120.2|93153.8|93128.8|93144.4|93119.4|44
1643113890000|2022-01-25 12:31:30|93145.1|93120.1|93145.2|93120.2|93146.4|93121.4|93143|93118|42
1643113900000|2022-01-25 12:31:40|93145.3|93120.3|93143|93118|93146.2|93121.2|93140.4|93115.4|44
1643113910000|2022-01-25 12:31:50|93143.1|93118.1|93141.8|93116.8|93144.2|93119.2|93139.3|93114.3|47
1643113920000|2022-01-25 12:32:00|93141.7|93116.7|93149.3|93124.3|93149.3|93124.3|93140.9|93115.9|53
1643113930000|2022-01-25 12:32:10|93150.1|93125.1|93154.8|93129.8|93156.7|93131.7|93150.1|93125.1|44
1643113940000|2022-01-25 12:32:20|93155.2|93130.2|93149.9|93124.9|93157.5|93132.5|93149.9|93124.9|59
1643113950000|2022-01-25 12:32:30|93151|93126|93150.7|93125.7|93151.3|93126.3|93148.3|93123.3|39
1643113960000|2022-01-25 12:32:40|93150.1|93125.1|93152.3|93127.3|93153.1|93128.1|93148.7|93123.7|46
1643113970000|2022-01-25 12:32:50|93151.9|93126.9|93159.5|93134.5|93160.2|93135.2|93151.6|93126.6|38
1643113980000|2022-01-25 12:33:00|93159|93134|93158|93133|93160.6|93135.6|93157.4|93132.4|42
1643113990000|2022-01-25 12:33:10|93159.1|93134.1|93150.7|93125.7|93159.1|93134.1|93150.7|93125.7|34
1643114000000|2022-01-25 12:33:20|93152.7|93127.7|93154.2|93129.2|93156|93131|93152.7|93127.7|54
1643114010000|2022-01-25 12:33:30|93154|93129|93151.6|93126.6|93154.2|93129.2|93148.7|93123.7|61
1643114020000|2022-01-25 12:33:40|93152.1|93127.1|93162|93137|93164.3|93139.3|93151.7|93126.7|68
1643114030000|2022-01-25 12:33:50|93162.3|93137.3|93177.3|93152.3|93179.2|93154.2|93162.3|93137.3|66
1643114040000|2022-01-25 12:34:00|93176|93151|93175.7|93150.7|93178.9|93153.9|93172.1|93147.1|66
1643114050000|2022-01-25 12:34:10|93175.9|93150.9|93178.9|93153.9|93179.1|93154.1|93174.8|93149.8|62
1643114060000|2022-01-25 12:34:20|93177.7|93152.7|93175.8|93150.8|93178.8|93153.8|93172.1|93147.1|73
1643114070000|2022-01-25 12:34:30|93176.7|93151.7|93179|93154|93180.2|93155.2|93174.7|93149.7|66
1643114080000|2022-01-25 12:34:40|93179.1|93154.1|93175.4|93150.4|93179.4|93154.4|93173.2|93148.2|66
1643114090000|2022-01-25 12:34:50|93175.5|93150.5|93173.9|93148.9|93175.5|93150.5|93173.6|93148.6|45
1643114100000|2022-01-25 12:35:00|93174.1|93149.1|93175.5|93150.5|93176.8|93151.8|93173.2|93148.2|55
1643114110000|2022-01-25 12:35:10|93174.1|93149.1|93175.4|93150.4|93176|93151|93170.9|93145.9|51
1643114120000|2022-01-25 12:35:20|93175.3|93150.3|93157.5|93132.5|93175.3|93150.3|93156|93131|64
1643114130000|2022-01-25 12:35:30|93155.4|93130.4|93143.5|93118.5|93156.4|93131.4|93143.2|93118.2|60
1643114140000|2022-01-25 12:35:40|93141|93116|93135.5|93110.5|93141.2|93116.2|93134.8|93109.8|59
1643114150000|2022-01-25 12:35:50|93136.1|93111.1|93132.5|93107.5|93136.1|93111.1|93128.1|93103.1|53
1643114160000|2022-01-25 12:36:00|93133.2|93108.2|93135|93110|93137|93112|93132.2|93107.2|44
1643114170000|2022-01-25 12:36:10|93135.3|93110.3|93140.3|93115.3|93141.3|93116.3|93135.3|93110.3|56
1643114180000|2022-01-25 12:36:20|93140.5|93115.5|93142.6|93117.6|93143.4|93118.4|93138.9|93113.9|42
1643114190000|2022-01-25 12:36:30|93142.4|93117.4|93146.7|93121.7|93147.2|93122.2|93139.2|93114.2|52
1643114200000|2022-01-25 12:36:40|93145.4|93120.4|93153.5|93128.5|93156.1|93131.1|93145.4|93120.4|53
1643114210000|2022-01-25 12:36:50|93153.6|93128.6|93152.7|93127.7|93154.1|93129.1|93150.3|93125.3|37
1643114220000|2022-01-25 12:37:00|93152.6|93127.6|93156.9|93131.9|93159.6|93134.6|93152.5|93127.5|51
1643114230000|2022-01-25 12:37:10|93158.8|93133.8|93161.6|93136.6|93162.1|93137.1|93158.2|93133.2|47
1643114240000|2022-01-25 12:37:20|93161.5|93136.5|93163|93138|93163|93138|93161.1|93136.1|28
1643114250000|2022-01-25 12:37:30|93162.9|93137.9|93159.4|93134.4|93166.7|93141.7|93159|93134|48
1643114260000|2022-01-25 12:37:40|93159.7|93134.7|93157.5|93132.5|93162.8|93137.8|93157.5|93132.5|42
1643114270000|2022-01-25 12:37:50|93157.2|93132.2|93158.1|93133.1|93160|93135|93155.4|93130.4|41
1643114280000|2022-01-25 12:38:00|93158.7|93133.7|93158.9|93133.9|93160.2|93135.2|93158.3|93133.3|33
1643114290000|2022-01-25 12:38:10|93158.7|93133.7|93159.2|93134.2|93160.1|93135.1|93156.2|93131.2|44
1643114300000|2022-01-25 12:38:20|93159.6|93134.6|93162.1|93137.1|93164.6|93139.6|93159.1|93134.1|52
1643114310000|2022-01-25 12:38:30|93162.5|93137.5|93163.7|93138.7|93164.7|93139.7|93161.5|93136.5|32
1643114320000|2022-01-25 12:38:40|93163.8|93138.8|93165.9|93140.9|93166.2|93141.2|93162.5|93137.5|41
1643114330000|2022-01-25 12:38:50|93165.1|93140.1|93159.3|93134.3|93165.1|93140.1|93157.6|93132.6|56
1643114340000|2022-01-25 12:39:00|93159.1|93134.1|93160.2|93135.2|93160.2|93135.2|93157.8|93132.8|35
1643114350000|2022-01-25 12:39:10|93160.1|93135.1|93157.8|93132.8|93160.8|93135.8|93156.3|93131.3|33
1643114360000|2022-01-25 12:39:20|93158.3|93133.3|93159.4|93134.4|93160.4|93135.4|93156.7|93131.7|53
1643114370000|2022-01-25 12:39:30|93159.1|93134.1|93164.5|93139.5|93164.5|93139.5|93159.1|93134.1|40
1643114380000|2022-01-25 12:39:40|93164.4|93139.4|93158.2|93133.2|93164.4|93139.4|93152.8|93127.8|65
1643114390000|2022-01-25 12:39:50|93157.3|93132.3|93159.1|93134.1|93162.6|93137.6|93157.2|93132.2|50
1643114400000|2022-01-25 12:40:00|93159.2|93134.2|93162.3|93137.3|93163.2|93138.2|93158|93133|54
1643114410000|2022-01-25 12:40:10|93162.6|93137.6|93163.9|93138.9|93164.8|93139.8|93162.6|93137.6|27
1643114420000|2022-01-25 12:40:20|93164.1|93139.1|93164.2|93139.2|93165.2|93140.2|93163.6|93138.6|21
1643114430000|2022-01-25 12:40:30|93164.3|93139.3|93169.4|93144.4|93171.3|93146.3|93159.8|93134.8|54
1643114440000|2022-01-25 12:40:40|93168.9|93143.9|93168.3|93143.3|93170.3|93145.3|93166.3|93141.3|27
1643114450000|2022-01-25 12:40:50|93168.4|93143.4|93171.4|93146.4|93172.5|93147.5|93166.9|93141.9|38
1643114460000|2022-01-25 12:41:00|93170.8|93145.8|93174.8|93149.8|93175.6|93150.6|93169|93144|52
1643114470000|2022-01-25 12:41:10|93174.3|93149.3|93173.9|93148.9|93176.8|93151.8|93172.1|93147.1|54
1643114480000|2022-01-25 12:41:20|93173.7|93148.7|93176.7|93151.7|93179.6|93154.6|93173.6|93148.6|58
1643114490000|2022-01-25 12:41:30|93176.4|93151.4|93178.4|93153.4|93178.9|93153.9|93175.9|93150.9|32
1643114500000|2022-01-25 12:41:40|93178.3|93153.3|93173.8|93148.8|93178.4|93153.4|93172.9|93147.9|46
1643114510000|2022-01-25 12:41:50|93174.8|93149.8|93169.7|93144.7|93176.6|93151.6|93169.7|93144.7|51
1643114520000|2022-01-25 12:42:00|93171.4|93146.4|93173|93148|93176.1|93151.1|93169.4|93144.4|56
1643114530000|2022-01-25 12:42:10|93171|93146|93175.3|93150.3|93175.3|93150.3|93171|93146|37
1643114540000|2022-01-25 12:42:20|93175.1|93150.1|93157.7|93132.7|93175.3|93150.3|93155.6|93130.6|63
1643114550000|2022-01-25 12:42:30|93156.3|93131.3|93149.7|93124.7|93156.7|93131.7|93146.6|93121.6|54
1643114560000|2022-01-25 12:42:40|93149.9|93124.9|93156.4|93131.4|93157.5|93132.5|93149.3|93124.3|40
1643114570000|2022-01-25 12:42:50|93156.3|93131.3|93158.5|93133.5|93159.8|93134.8|93155.4|93130.4|54
1643114580000|2022-01-25 12:43:00|93158.2|93133.2|93159.2|93134.2|93162.4|93137.4|93156.4|93131.4|52
1643114590000|2022-01-25 12:43:10|93158|93133|93162.3|93137.3|93163.3|93138.3|93157.7|93132.7|39
1643114600000|2022-01-25 12:43:20|93162.1|93137.1|93163.6|93138.6|93166.2|93141.2|93160.9|93135.9|42
1643114610000|2022-01-25 12:43:30|93163.8|93138.8|93168|93143|93169|93144|93163|93138|44
1643114620000|2022-01-25 12:43:40|93168.6|93143.6|93172.4|93147.4|93175.3|93150.3|93168.3|93143.3|50
1643114630000|2022-01-25 12:43:50|93172.2|93147.2|93161.1|93136.1|93172.2|93147.2|93161|93136|56
1643114640000|2022-01-25 12:44:00|93161.6|93136.6|93159.9|93134.9|93161.9|93136.9|93156.5|93131.5|51
1643114650000|2022-01-25 12:44:10|93160.6|93135.6|93161.1|93136.1|93161.1|93136.1|93157.4|93132.4|46
1643114660000|2022-01-25 12:44:20|93162.2|93137.2|93159.7|93134.7|93163.1|93138.1|93157.5|93132.5|45
1643114670000|2022-01-25 12:44:30|93156.9|93131.9|93153.8|93128.8|93160.7|93135.7|93152.4|93127.4|47
1643114680000|2022-01-25 12:44:40|93153.5|93128.5|93145.8|93120.8|93154.8|93129.8|93143.6|93118.6|58
1643114690000|2022-01-25 12:44:50|93144.8|93119.8|93138.1|93113.1|93145.5|93120.5|93135.9|93110.9|48
1643114700000|2022-01-25 12:45:00|93135.3|93110.3|93138.3|93113.3|93140.5|93115.5|93131.6|93106.6|52
1643114710000|2022-01-25 12:45:10|93138.9|93113.9|93139|93114|93143.2|93118.2|93137.9|93112.9|34
1643114720000|2022-01-25 12:45:20|93138.8|93113.8|93137.6|93112.6|93138.9|93113.9|93137.5|93112.5|30
1643114730000|2022-01-25 12:45:30|93137.4|93112.4|93137.7|93112.7|93138.5|93113.5|93137.3|93112.3|13
1643114740000|2022-01-25 12:45:40|93138.2|93113.2|93141.6|93116.6|93142.8|93117.8|93138.2|93113.2|27
1643114750000|2022-01-25 12:45:50|93142.4|93117.4|93144.9|93119.9|93145|93120|93141.4|93116.4|32
1643114760000|2022-01-25 12:46:00|93145|93120|93146|93121|93146.5|93121.5|93142.4|93117.4|40
1643114770000|2022-01-25 12:46:10|93146.1|93121.1|93142|93117|93147.2|93122.2|93142|93117|26
1643114780000|2022-01-25 12:46:20|93141.8|93116.8|93146.3|93121.3|93146.3|93121.3|93141.7|93116.7|20
1643114790000|2022-01-25 12:46:30|93145.9|93120.9|93159|93134|93159|93134|93145.9|93120.9|52
1643114800000|2022-01-25 12:46:40|93158.9|93133.9|93156.4|93131.4|93158.9|93133.9|93156.1|93131.1|43
1643114810000|2022-01-25 12:46:50|93156.6|93131.6|93159.6|93134.6|93160|93135|93156.6|93131.6|35
1643114820000|2022-01-25 12:47:00|93159.7|93134.7|93157.2|93132.2|93159.8|93134.8|93154.8|93129.8|39
1643114830000|2022-01-25 12:47:10|93157.3|93132.3|93156.3|93131.3|93157.8|93132.8|93155|93130|40
1643114840000|2022-01-25 12:47:20|93155.6|93130.6|93156.9|93131.9|93157.2|93132.2|93155.6|93130.6|17
1643114850000|2022-01-25 12:47:30|93156|93131|93158.2|93133.2|93158.6|93133.6|93155.1|93130.1|30
1643114860000|2022-01-25 12:47:40|93158.3|93133.3|93162.1|93137.1|93162.3|93137.3|93156.1|93131.1|40
1643114870000|2022-01-25 12:47:50|93162.4|93137.4|93161|93136|93163|93138|93160.9|93135.9|40
1643114880000|2022-01-25 12:48:00|93161.1|93136.1|93158.4|93133.4|93161.3|93136.3|93157.8|93132.8|45
1643114890000|2022-01-25 12:48:10|93158.6|93133.6|93152.1|93127.1|93158.8|93133.8|93152|93127|47
1643114900000|2022-01-25 12:48:20|93152.4|93127.4|93142.1|93117.1|93152.4|93127.4|93140.7|93115.7|53
1643114910000|2022-01-25 12:48:30|93141.7|93116.7|93137.1|93112.1|93144.2|93119.2|93137.1|93112.1|46
1643114920000|2022-01-25 12:48:40|93135.7|93110.7|93136.3|93111.3|93138|93113|93134.7|93109.7|48
1643114930000|2022-01-25 12:48:50|93136.5|93111.5|93132.7|93107.7|93138.9|93113.9|93132.5|93107.5|47
1643114940000|2022-01-25 12:49:00|93133.3|93108.3|93137.6|93112.6|93137.7|93112.7|93133.3|93108.3|36
1643114950000|2022-01-25 12:49:10|93137.3|93112.3|93138.6|93113.6|93138.8|93113.8|93135.7|93110.7|30
1643114960000|2022-01-25 12:49:20|93138.2|93113.2|93138.2|93113.2|93140.5|93115.5|93134.6|93109.6|46
1643114970000|2022-01-25 12:49:30|93139.4|93114.4|93137.6|93112.6|93139.4|93114.4|93135.8|93110.8|26
1643114980000|2022-01-25 12:49:40|93136.9|93111.9|93135.4|93110.4|93137.8|93112.8|93134.1|93109.1|33
1643114990000|2022-01-25 12:49:50|93135.5|93110.5|93130.3|93105.3|93135.5|93110.5|93125.6|93100.6|47
1643115000000|2022-01-25 12:50:00|93130.5|93105.5|93129.7|93104.7|93132.3|93107.3|93128.2|93103.2|40
1643115010000|2022-01-25 12:50:10|93130|93105|93132.9|93107.9|93133|93108|93130|93105|32
1643115020000|2022-01-25 12:50:20|93132.5|93107.5|93130.9|93105.9|93132.9|93107.9|93129.1|93104.1|16
1643115030000|2022-01-25 12:50:30|93131.1|93106.1|93133.2|93108.2|93133.7|93108.7|93129.6|93104.6|41
1643115040000|2022-01-25 12:50:40|93132.6|93107.6|93135.4|93110.4|93137.4|93112.4|93132.5|93107.5|42
1643115050000|2022-01-25 12:50:50|93135.3|93110.3|93137.4|93112.4|93137.8|93112.8|93135.3|93110.3|36
1643115060000|2022-01-25 12:51:00|93136.7|93111.7|93135.7|93110.7|93136.8|93111.8|93135.7|93110.7|20
1643115070000|2022-01-25 12:51:10|93135.3|93110.3|93136.6|93111.6|93137.3|93112.3|93135.3|93110.3|18
1643115080000|2022-01-25 12:51:20|93136.8|93111.8|93133.1|93108.1|93137.2|93112.2|93133.1|93108.1|34
1643115090000|2022-01-25 12:51:30|93133.4|93108.4|93137|93112|93137.1|93112.1|93132.4|93107.4|47
1643115100000|2022-01-25 12:51:40|93137.1|93112.1|93131|93106|93137.1|93112.1|93130.6|93105.6|38
1643115110000|2022-01-25 12:51:50|93131.1|93106.1|93135.6|93110.6|93136.6|93111.6|93131|93106|40
1643115120000|2022-01-25 12:52:00|93135.8|93110.8|93140.8|93115.8|93141.6|93116.6|93135.8|93110.8|25
1643115130000|2022-01-25 12:52:10|93140.7|93115.7|93140.7|93115.7|93141.4|93116.4|93139.4|93114.4|27
1643115140000|2022-01-25 12:52:20|93140.5|93115.5|93145.2|93120.2|93145.2|93120.2|93140.5|93115.5|34
1643115150000|2022-01-25 12:52:30|93144.9|93119.9|93144.9|93119.9|93145|93120|93143.3|93118.3|20
1643115160000|2022-01-25 12:52:40|93146|93121|93152.5|93127.5|93154.6|93129.6|93146|93121|50
1643115170000|2022-01-25 12:52:50|93152.6|93127.6|93166.7|93141.7|93167.4|93142.4|93152.6|93127.6|60
1643115180000|2022-01-25 12:53:00|93166.6|93141.6|93167.5|93142.5|93167.5|93142.5|93163.4|93138.4|46
1643115190000|2022-01-25 12:53:10|93165.8|93140.8|93166.4|93141.4|93167.9|93142.9|93165.6|93140.6|34
1643115200000|2022-01-25 12:53:20|93166.6|93141.6|93169.7|93144.7|93170.7|93145.7|93165.8|93140.8|35
1643115210000|2022-01-25 12:53:30|93169.8|93144.8|93171.1|93146.1|93172.2|93147.2|93169.4|93144.4|39
1643115220000|2022-01-25 12:53:40|93170.7|93145.7|93171.3|93146.3|93171.5|93146.5|93170.6|93145.6|29
1643115230000|2022-01-25 12:53:50|93171|93146|93171.3|93146.3|93173.8|93148.8|93170.5|93145.5|48
1643115240000|2022-01-25 12:54:00|93171.4|93146.4|93152.8|93127.8|93172.1|93147.1|93151.7|93126.7|61
1643115250000|2022-01-25 12:54:10|93152.1|93127.1|93148.5|93123.5|93153.5|93128.5|93147.8|93122.8|44
1643115260000|2022-01-25 12:54:20|93149.3|93124.3|93151.9|93126.9|93152.1|93127.1|93149.1|93124.1|32
1643115270000|2022-01-25 12:54:30|93151.7|93126.7|93150|93125|93152.1|93127.1|93148.7|93123.7|34
1643115280000|2022-01-25 12:54:40|93149.9|93124.9|93152.4|93127.4|93154|93129|93149.5|93124.5|42
1643115290000|2022-01-25 12:54:50|93152.5|93127.5|93157.7|93132.7|93159.7|93134.7|93152|93127|31
1643115300000|2022-01-25 12:55:00|93156.9|93131.9|93159.4|93134.4|93159.4|93134.4|93155.8|93130.8|31
1643115310000|2022-01-25 12:55:10|93159.3|93134.3|93163.8|93138.8|93163.8|93138.8|93159.3|93134.3|34
1643115320000|2022-01-25 12:55:20|93163.6|93138.6|93164.4|93139.4|93164.4|93139.4|93163|93138|19
1643115330000|2022-01-25 12:55:30|93164.2|93139.2|93178.7|93153.7|93179.6|93154.6|93164.2|93139.2|41
1643115340000|2022-01-25 12:55:40|93179.5|93154.5|93178.5|93153.5|93179.8|93154.8|93178|93153|39
1643115350000|2022-01-25 12:55:50|93178|93153|93178.2|93153.2|93178.6|93153.6|93176.4|93151.4|37
1643115360000|2022-01-25 12:56:00|93177.7|93152.7|93180.4|93155.4|93180.9|93155.9|93177.7|93152.7|47
1643115370000|2022-01-25 12:56:10|93180.3|93155.3|93178.6|93153.6|93180.3|93155.3|93178.6|93153.6|41
1643115380000|2022-01-25 12:56:20|93178|93153|93177.4|93152.4|93178.1|93153.1|93175.3|93150.3|42
1643115390000|2022-01-25 12:56:30|93177.3|93152.3|93178|93153|93178.4|93153.4|93174.9|93149.9|44
1643115400000|2022-01-25 12:56:40|93178.6|93153.6|93147.2|93122.2|93179.7|93154.7|93146|93121|69
1643115410000|2022-01-25 12:56:50|93146.1|93121.1|93118.6|93093.6|93146.7|93121.7|93110.2|93085.2|66
1643115420000|2022-01-25 12:57:00|93118|93093|93146.1|93121.1|93146.1|93121.1|93114|93089|61
1643115430000|2022-01-25 12:57:10|93144.9|93119.9|93140.5|93115.5|93152.5|93127.5|93140.5|93115.5|57
1643115440000|2022-01-25 12:57:20|93141.1|93116.1|93130.1|93105.1|93142.5|93117.5|93130|93105|60
1643115450000|2022-01-25 12:57:30|93128.3|93103.3|93119|93094|93128.3|93103.3|93110.4|93085.4|65
1643115460000|2022-01-25 12:57:40|93119.2|93094.2|93124.3|93099.3|93125.2|93100.2|93116.3|93091.3|55
1643115470000|2022-01-25 12:57:50|93126|93101|93142.6|93117.6|93143.4|93118.4|93126|93101|65
1643115480000|2022-01-25 12:58:00|93142.7|93117.7|93143.3|93118.3|93144.3|93119.3|93141|93116|57
1643115490000|2022-01-25 12:58:10|93144|93119|93150.4|93125.4|93161.8|93136.8|93141.7|93116.7|73
1643115500000|2022-01-25 12:58:20|93150.3|93125.3|93145.8|93120.8|93153|93128|93144.6|93119.6|69
1643115510000|2022-01-25 12:58:30|93144.6|93119.6|93142.1|93117.1|93146.5|93121.5|93138.9|93113.9|63
1643115520000|2022-01-25 12:58:40|93143|93118|93132.7|93107.7|93143|93118|93132.1|93107.1|65
1643115530000|2022-01-25 12:58:50|93131.5|93106.5|93139.9|93114.9|93143.1|93118.1|93130.4|93105.4|64
1643115540000|2022-01-25 12:59:00|93140.1|93115.1|93153.4|93128.4|93153.7|93128.7|93139|93114|50
1643115550000|2022-01-25 12:59:10|93155|93130|93152.6|93127.6|93163.5|93138.5|93152.1|93127.1|63
1643115560000|2022-01-25 12:59:20|93152.7|93127.7|93141.5|93116.5|93156.5|93131.5|93140.1|93115.1|62
1643115570000|2022-01-25 12:59:30|93141.3|93116.3|93142.5|93117.5|93143.6|93118.6|93138.6|93113.6|59
1643115580000|2022-01-25 12:59:40|93142.4|93117.4|93142.7|93117.7|93144.4|93119.4|93140.1|93115.1|63
1643115590000|2022-01-25 12:59:50|93142.9|93117.9|93141.2|93116.2|93143.4|93118.4|93135.7|93110.7|64
1643115600000|2022-01-25 13:00:00|93141.4|93116.4|93120.4|93095.4|93141.7|93116.7|93118.2|93093.2|72
1643115610000|2022-01-25 13:00:10|93119.6|93094.6|93128.7|93103.7|93132.2|93107.2|93113|93088|71
1643115620000|2022-01-25 13:00:20|93129.1|93104.1|93133.7|93108.7|93135.2|93110.2|93127.8|93102.8|64
1643115630000|2022-01-25 13:00:30|93132.3|93107.3|93122.9|93097.9|93137.4|93112.4|93122.9|93097.9|62
1643115640000|2022-01-25 13:00:40|93124.3|93099.3|93122.8|93097.8|93124.5|93099.5|93120.8|93095.8|51
1643115650000|2022-01-25 13:00:50|93122.7|93097.7|93124|93099|93124.5|93099.5|93121.7|93096.7|35
1643115660000|2022-01-25 13:01:00|93123.9|93098.9|93111.3|93086.3|93123.9|93098.9|93107.2|93082.2|58
1643115670000|2022-01-25 13:01:10|93111.2|93086.2|93106.2|93081.2|93112.5|93087.5|93102.1|93077.1|52
1643115680000|2022-01-25 13:01:20|93105.8|93080.8|93104.3|93079.3|93106.7|93081.7|93103.8|93078.8|29
1643115690000|2022-01-25 13:01:30|93104.6|93079.6|93109.8|93084.8|93110.3|93085.3|93102.8|93077.8|47
1643115700000|2022-01-25 13:01:40|93109.9|93084.9|93118.3|93093.3|93119.7|93094.7|93109.6|93084.6|60
1643115710000|2022-01-25 13:01:50|93116.5|93091.5|93116.6|93091.6|93119.7|93094.7|93113.9|93088.9|63
1643115720000|2022-01-25 13:02:00|93116.4|93091.4|93108.3|93083.3|93117.7|93092.7|93108.3|93083.3|64
1643115730000|2022-01-25 13:02:10|93108.8|93083.8|93111.1|93086.1|93112.9|93087.9|93105.2|93080.2|54
1643115740000|2022-01-25 13:02:20|93108.5|93083.5|93109.7|93084.7|93110.4|93085.4|93105.6|93080.6|57
1643115750000|2022-01-25 13:02:30|93109.1|93084.1|93108.2|93083.2|93110.1|93085.1|93108|93083|46
1643115760000|2022-01-25 13:02:40|93108.1|93083.1|93099.6|93074.6|93108.2|93083.2|93098.3|93073.3|66
1643115770000|2022-01-25 13:02:50|93100.4|93075.4|93100.1|93075.1|93101.7|93076.7|93099.7|93074.7|41
1643115780000|2022-01-25 13:03:00|93100|93075|93104.5|93079.5|93106.7|93081.7|93100|93075|52
1643115790000|2022-01-25 13:03:10|93105.7|93080.7|93104.2|93079.2|93105.7|93080.7|93102|93077|40
1643115800000|2022-01-25 13:03:20|93104|93079|93101.6|93076.6|93105.4|93080.4|93100.1|93075.1|51
1643115810000|2022-01-25 13:03:30|93102.6|93077.6|93113.2|93088.2|93114.2|93089.2|93102.6|93077.6|54
1643115820000|2022-01-25 13:03:40|93110.7|93085.7|93109.1|93084.1|93111.2|93086.2|93109.1|93084.1|50
1643115830000|2022-01-25 13:03:50|93109.2|93084.2|93128.5|93103.5|93129.3|93104.3|93108.1|93083.1|63
1643115840000|2022-01-25 13:04:00|93127.5|93102.5|93124.7|93099.7|93134.7|93109.7|93124.4|93099.4|60
1643115850000|2022-01-25 13:04:10|93125.7|93100.7|93124.1|93099.1|93126.5|93101.5|93123.7|93098.7|43
1643115860000|2022-01-25 13:04:20|93124.9|93099.9|93124|93099|93127.7|93102.7|93115.6|93090.6|66
1643115870000|2022-01-25 13:04:30|93123.9|93098.9|93115.2|93090.2|93125.6|93100.6|93114.5|93089.5|57
1643115880000|2022-01-25 13:04:40|93113.8|93088.8|93112|93087|93115.8|93090.8|93111.5|93086.5|55
1643115890000|2022-01-25 13:04:50|93112.4|93087.4|93107.4|93082.4|93112.4|93087.4|93105.7|93080.7|66
1643115900000|2022-01-25 13:05:00|93107.8|93082.8|93104.6|93079.6|93108.2|93083.2|93104.3|93079.3|60
1643115910000|2022-01-25 13:05:10|93104.5|93079.5|93099.6|93074.6|93106|93081|93099.6|93074.6|67
1643115920000|2022-01-25 13:05:20|93099.2|93074.2|93098.7|93073.7|93099.6|93074.6|93092.2|93067.2|58
1643115930000|2022-01-25 13:05:30|93099.6|93074.6|93103.5|93078.5|93106.8|93081.8|93097.2|93072.2|68
1643115940000|2022-01-25 13:05:40|93103.9|93078.9|93108.5|93083.5|93111.1|93086.1|93103.5|93078.5|61
1643115950000|2022-01-25 13:05:50|93108.2|93083.2|93098.7|93073.7|93109.3|93084.3|93097.1|93072.1|54
1643115960000|2022-01-25 13:06:00|93097.6|93072.6|93096.6|93071.6|93106.6|93081.6|93095.6|93070.6|69
1643115970000|2022-01-25 13:06:10|93096.4|93071.4|93095.3|93070.3|93101.8|93076.8|93095.3|93070.3|58
1643115980000|2022-01-25 13:06:20|93094.9|93069.9|93093.4|93068.4|93095.6|93070.6|93091.2|93066.2|44
1643115990000|2022-01-25 13:06:30|93093.7|93068.7|93090.4|93065.4|93095.5|93070.5|93090.4|93065.4|57
1643116000000|2022-01-25 13:06:40|93090.7|93065.7|93092|93067|93093.9|93068.9|93089.8|93064.8|41
1643116010000|2022-01-25 13:06:50|93091.8|93066.8|93109.4|93084.4|93109.4|93084.4|93091.8|93066.8|43
1643116020000|2022-01-25 13:07:00|93109.7|93084.7|93113.5|93088.5|93117.1|93092.1|93107.8|93082.8|58
1643116030000|2022-01-25 13:07:10|93113.4|93088.4|93113|93088|93117.1|93092.1|93112.4|93087.4|53
1643116040000|2022-01-25 13:07:20|93113.2|93088.2|93120|93095|93120.2|93095.2|93113.2|93088.2|51
1643116050000|2022-01-25 13:07:30|93120.1|93095.1|93113|93088|93120.1|93095.1|93112.7|93087.7|45
1643116060000|2022-01-25 13:07:40|93112.8|93087.8|93117.8|93092.8|93119.7|93094.7|93112.7|93087.7|47
1643116070000|2022-01-25 13:07:50|93119.2|93094.2|93119.3|93094.3|93120.2|93095.2|93115.5|93090.5|50
1643116080000|2022-01-25 13:08:00|93118.8|93093.8|93117.8|93092.8|93119.3|93094.3|93115.7|93090.7|48
1643116090000|2022-01-25 13:08:10|93118|93093|93120.7|93095.7|93120.7|93095.7|93117.5|93092.5|37
1643116100000|2022-01-25 13:08:20|93120.6|93095.6|93117.2|93092.2|93121.1|93096.1|93117.1|93092.1|56
1643116110000|2022-01-25 13:08:30|93117.3|93092.3|93118.5|93093.5|93121.1|93096.1|93117.3|93092.3|47
1643116120000|2022-01-25 13:08:40|93118.7|93093.7|93125.5|93100.5|93125.5|93100.5|93118.3|93093.3|45
1643116130000|2022-01-25 13:08:50|93124.6|93099.6|93129|93104|93130|93105|93123.4|93098.4|47
1643116140000|2022-01-25 13:09:00|93130.1|93105.1|93139.7|93114.7|93141.5|93116.5|93130.1|93105.1|64
1643116150000|2022-01-25 13:09:10|93139.3|93114.3|93140.4|93115.4|93140.7|93115.7|93136.7|93111.7|50
1643116160000|2022-01-25 13:09:20|93139.9|93114.9|93149.9|93124.9|93149.9|93124.9|93139.6|93114.6|60
1643116170000|2022-01-25 13:09:30|93149.8|93124.8|93152.2|93127.2|93154.6|93129.6|93149.8|93124.8|63
1643116180000|2022-01-25 13:09:40|93152.8|93127.8|93160.6|93135.6|93162.5|93137.5|93152.6|93127.6|59
1643116190000|2022-01-25 13:09:50|93162.1|93137.1|93169.3|93144.3|93170.2|93145.2|93162.1|93137.1|61
1643116200000|2022-01-25 13:10:00|93169.2|93144.2|93158.1|93133.1|93172.6|93147.6|93154.4|93129.4|72
1643116210000|2022-01-25 13:10:10|93156.3|93131.3|93159.1|93134.1|93163.1|93138.1|93154.2|93129.2|66
1643116220000|2022-01-25 13:10:20|93159|93134|93155.6|93130.6|93159.4|93134.4|93153.6|93128.6|51
1643116230000|2022-01-25 13:10:30|93156.3|93131.3|93162.4|93137.4|93162.4|93137.4|93155.2|93130.2|56
1643116240000|2022-01-25 13:10:40|93162.2|93137.2|93162.2|93137.2|93162.7|93137.7|93158|93133|50
1643116250000|2022-01-25 13:10:50|93162.5|93137.5|93160.8|93135.8|93162.5|93137.5|93160.5|93135.5|46
1643116260000|2022-01-25 13:11:00|93160.9|93135.9|93163.5|93138.5|93167.8|93142.8|93160.4|93135.4|58
1643116270000|2022-01-25 13:11:10|93163|93138|93165.2|93140.2|93166.9|93141.9|93161.1|93136.1|62
1643116280000|2022-01-25 13:11:20|93165.4|93140.4|93165.2|93140.2|93165.4|93140.4|93160.5|93135.5|67
1643116290000|2022-01-25 13:11:30|93165.7|93140.7|93167.1|93142.1|93169.2|93144.2|93164.9|93139.9|51
1643116300000|2022-01-25 13:11:40|93165.9|93140.9|93165.5|93140.5|93172.7|93147.7|93164.5|93139.5|60
1643116310000|2022-01-25 13:11:50|93165|93140|93171.8|93146.8|93172.3|93147.3|93164.7|93139.7|33
1643116320000|2022-01-25 13:12:00|93172.6|93147.6|93170.6|93145.6|93173.6|93148.6|93169.5|93144.5|50
1643116330000|2022-01-25 13:12:10|93171.7|93146.7|93173.6|93148.6|93175.7|93150.7|93169.5|93144.5|46
1643116340000|2022-01-25 13:12:20|93173.3|93148.3|93173.5|93148.5|93177.6|93152.6|93172.3|93147.3|66
1643116350000|2022-01-25 13:12:30|93174.2|93149.2|93182.2|93157.2|93182.9|93157.9|93174.2|93149.2|68
1643116360000|2022-01-25 13:12:40|93181.6|93156.6|93190.4|93165.4|93190.7|93165.7|93180.4|93155.4|69
1643116370000|2022-01-25 13:12:50|93190.1|93165.1|93198.3|93173.3|93199.5|93174.5|93189.1|93164.1|47
1643116380000|2022-01-25 13:13:00|93198.2|93173.2|93198|93173|93198.2|93173.2|93195.1|93170.1|54
1643116390000|2022-01-25 13:13:10|93197.9|93172.9|93199.2|93174.2|93200|93175|93196.6|93171.6|59
1643116400000|2022-01-25 13:13:20|93199.1|93174.1|93200.5|93175.5|93201.3|93176.3|93198.5|93173.5|47
1643116410000|2022-01-25 13:13:30|93200.6|93175.6|93195.4|93170.4|93200.8|93175.8|93195.3|93170.3|40
1643116420000|2022-01-25 13:13:40|93195.3|93170.3|93196.6|93171.6|93196.6|93171.6|93195|93170|30
1643116430000|2022-01-25 13:13:50|93196.5|93171.5|93200.4|93175.4|93201.7|93176.7|93195.9|93170.9|47
1643116440000|2022-01-25 13:14:00|93201|93176|93202.5|93177.5|93204.2|93179.2|93199.5|93174.5|54
1643116450000|2022-01-25 13:14:10|93202.1|93177.1|93207.4|93182.4|93207.4|93182.4|93201.2|93176.2|56
1643116460000|2022-01-25 13:14:20|93206.9|93181.9|93220.4|93195.4|93221.9|93196.9|93206.9|93181.9|67
1643116470000|2022-01-25 13:14:30|93220.7|93195.7|93218.7|93193.7|93221.8|93196.8|93216.7|93191.7|66
1643116480000|2022-01-25 13:14:40|93219.5|93194.5|93219.8|93194.8|93221.6|93196.6|93217.6|93192.6|50
1643116490000|2022-01-25 13:14:50|93220.1|93195.1|93218.4|93193.4|93221.6|93196.6|93216.8|93191.8|55
1643116500000|2022-01-25 13:15:00|93218.6|93193.6|93213|93188|93218.6|93193.6|93211.4|93186.4|47
1643116510000|2022-01-25 13:15:10|93212.7|93187.7|93211.3|93186.3|93213.1|93188.1|93210.5|93185.5|48
1643116520000|2022-01-25 13:15:20|93211.4|93186.4|93210.6|93185.6|93211.9|93186.9|93210.4|93185.4|34
1643116530000|2022-01-25 13:15:30|93210.9|93185.9|93197.2|93172.2|93211.4|93186.4|93197.2|93172.2|46
1643116540000|2022-01-25 13:15:40|93197.5|93172.5|93194.1|93169.1|93197.5|93172.5|93193.8|93168.8|46
1643116550000|2022-01-25 13:15:50|93194|93169|93186.8|93161.8|93194.5|93169.5|93185.9|93160.9|45
1643116560000|2022-01-25 13:16:00|93186.7|93161.7|93180|93155|93187|93162|93177.8|93152.8|58
1643116570000|2022-01-25 13:16:10|93179.9|93154.9|93180.6|93155.6|93180.9|93155.9|93179.3|93154.3|32
1643116580000|2022-01-25 13:16:20|93180.9|93155.9|93155.6|93130.6|93183|93158|93155|93130|48
1643116590000|2022-01-25 13:16:30|93155.4|93130.4|93151.8|93126.8|93156.9|93131.9|93150.4|93125.4|53
1643116600000|2022-01-25 13:16:40|93151.5|93126.5|93151.1|93126.1|93154.8|93129.8|93149.1|93124.1|52
1643116610000|2022-01-25 13:16:50|93151|93126|93147.4|93122.4|93154.7|93129.7|93146.9|93121.9|61
1643116620000|2022-01-25 13:17:00|93146.8|93121.8|93154.9|93129.9|93155.9|93130.9|93146.4|93121.4|64
1643116630000|2022-01-25 13:17:10|93155.1|93130.1|93160.8|93135.8|93160.8|93135.8|93153.5|93128.5|50
1643116640000|2022-01-25 13:17:20|93158.8|93133.8|93160.7|93135.7|93161.6|93136.6|93158.8|93133.8|50
1643116650000|2022-01-25 13:17:30|93161.4|93136.4|93155.4|93130.4|93162.3|93137.3|93152.5|93127.5|56
1643116660000|2022-01-25 13:17:40|93155.1|93130.1|93146.6|93121.6|93155.7|93130.7|93146.5|93121.5|59
1643116670000|2022-01-25 13:17:50|93146.3|93121.3|93146.6|93121.6|93147.7|93122.7|93141|93116|54
1643116680000|2022-01-25 13:18:00|93147.2|93122.2|93148|93123|93149.3|93124.3|93145.9|93120.9|50
1643116690000|2022-01-25 13:18:10|93148.1|93123.1|93152.5|93127.5|93153.3|93128.3|93145.5|93120.5|51
1643116700000|2022-01-25 13:18:20|93152.6|93127.6|93159.1|93134.1|93159.4|93134.4|93147.2|93122.2|48
1643116710000|2022-01-25 13:18:30|93158.8|93133.8|93160.2|93135.2|93161.4|93136.4|93157.6|93132.6|56
1643116720000|2022-01-25 13:18:40|93160.4|93135.4|93164.6|93139.6|93165.1|93140.1|93156.8|93131.8|56
1643116730000|2022-01-25 13:18:50|93165.3|93140.3|93165|93140|93168.5|93143.5|93163.8|93138.8|65
1643116740000|2022-01-25 13:19:00|93165.4|93140.4|93166.1|93141.1|93167.7|93142.7|93164.4|93139.4|55
1643116750000|2022-01-25 13:19:10|93166.8|93141.8|93167.5|93142.5|93169.4|93144.4|93165.6|93140.6|53
1643116760000|2022-01-25 13:19:20|93167.9|93142.9|93169.6|93144.6|93172.1|93147.1|93166|93141|61
1643116770000|2022-01-25 13:19:30|93169.1|93144.1|93163.6|93138.6|93169.6|93144.6|93161.7|93136.7|61
1643116780000|2022-01-25 13:19:40|93163.5|93138.5|93163.3|93138.3|93165.8|93140.8|93160|93135|48
1643116790000|2022-01-25 13:19:50|93163.4|93138.4|93163|93138|93163.6|93138.6|93157.7|93132.7|58
1643116800000|2022-01-25 13:20:00|93164.1|93139.1|93160.7|93135.7|93164.1|93139.1|93159.2|93134.2|66
1643116810000|2022-01-25 13:20:10|93160.4|93135.4|93144.1|93119.1|93160.4|93135.4|93143.8|93118.8|60
1643116820000|2022-01-25 13:20:20|93144.8|93119.8|93145.3|93120.3|93148.6|93123.6|93143.6|93118.6|55
1643116830000|2022-01-25 13:20:30|93145.1|93120.1|93135.9|93110.9|93146.4|93121.4|93135.3|93110.3|57
1643116840000|2022-01-25 13:20:40|93135.6|93110.6|93135.5|93110.5|93137.7|93112.7|93132.5|93107.5|47
1643116850000|2022-01-25 13:20:50|93135.6|93110.6|93131.9|93106.9|93137.1|93112.1|93130.7|93105.7|48
1643116860000|2022-01-25 13:21:00|93132.6|93107.6|93137.3|93112.3|93137.8|93112.8|93131.3|93106.3|58
1643116870000|2022-01-25 13:21:10|93137.6|93112.6|93142.8|93117.8|93143.3|93118.3|93137.3|93112.3|57
1643116880000|2022-01-25 13:21:20|93143.1|93118.1|93142.4|93117.4|93147.9|93122.9|93141.4|93116.4|46
1643116890000|2022-01-25 13:21:30|93143.1|93118.1|93135.3|93110.3|93143.5|93118.5|93133.9|93108.9|62
1643116900000|2022-01-25 13:21:40|93134.5|93109.5|93133.8|93108.8|93137.5|93112.5|93131|93106|54
1643116910000|2022-01-25 13:21:50|93134.5|93109.5|93128.9|93103.9|93134.9|93109.9|93128.9|93103.9|47
1643116920000|2022-01-25 13:22:00|93129.7|93104.7|93138.6|93113.6|93138.8|93113.8|93128.9|93103.9|66
1643116930000|2022-01-25 13:22:10|93137.7|93112.7|93127.7|93102.7|93138.1|93113.1|93127.7|93102.7|58
1643116940000|2022-01-25 13:22:20|93129.2|93104.2|93136.6|93111.6|93136.6|93111.6|93126.3|93101.3|61
1643116950000|2022-01-25 13:22:30|93136.7|93111.7|93132.6|93107.6|93136.7|93111.7|93130.4|93105.4|55
1643116960000|2022-01-25 13:22:40|93132.8|93107.8|93131.4|93106.4|93133.8|93108.8|93131.4|93106.4|38
1643116970000|2022-01-25 13:22:50|93131.5|93106.5|93128.1|93103.1|93131.8|93106.8|93127.3|93102.3|35
1643116980000|2022-01-25 13:23:00|93128.2|93103.2|93129.6|93104.6|93130.2|93105.2|93127.1|93102.1|43
1643116990000|2022-01-25 13:23:10|93129|93104|93125.6|93100.6|93129.4|93104.4|93123.5|93098.5|60
1643117000000|2022-01-25 13:23:20|93125.5|93100.5|93123.3|93098.3|93129.5|93104.5|93123.3|93098.3|46
1643117010000|2022-01-25 13:23:30|93124.1|93099.1|93122.8|93097.8|93124.8|93099.8|93122.2|93097.2|32
1643117020000|2022-01-25 13:23:40|93122.9|93097.9|93117.3|93092.3|93123|93098|93116.6|93091.6|34
1643117030000|2022-01-25 13:23:50|93115.4|93090.4|93118.2|93093.2|93119.4|93094.4|93114.2|93089.2|36
1643117040000|2022-01-25 13:24:00|93118.5|93093.5|93122.9|93097.9|93124.2|93099.2|93118|93093|44
1643117050000|2022-01-25 13:24:10|93122.6|93097.6|93122.9|93097.9|93123.6|93098.6|93122.1|93097.1|33
1643117060000|2022-01-25 13:24:20|93123.5|93098.5|93128.4|93103.4|93129.5|93104.5|93123.5|93098.5|48
1643117070000|2022-01-25 13:24:30|93128.2|93103.2|93125.5|93100.5|93128.6|93103.6|93123.2|93098.2|49
1643117080000|2022-01-25 13:24:40|93125.2|93100.2|93124.1|93099.1|93127.2|93102.2|93121.6|93096.6|54
1643117090000|2022-01-25 13:24:50|93124.2|93099.2|93128.4|93103.4|93128.5|93103.5|93124.2|93099.2|62
1643117100000|2022-01-25 13:25:00|93128.2|93103.2|93130.6|93105.6|93132.5|93107.5|93126.9|93101.9|62
1643117110000|2022-01-25 13:25:10|93130.8|93105.8|93133.3|93108.3|93139.6|93114.6|93130.1|93105.1|63
1643117120000|2022-01-25 13:25:20|93136|93111|93134|93109|93136|93111|93132.9|93107.9|48
1643117130000|2022-01-25 13:25:30|93134.1|93109.1|93136.7|93111.7|93136.7|93111.7|93131|93106|55
1643117140000|2022-01-25 13:25:40|93136.6|93111.6|93132.3|93107.3|93137.7|93112.7|93132.1|93107.1|63
1643117150000|2022-01-25 13:25:50|93131.9|93106.9|93132.6|93107.6|93133|93108|93131.3|93106.3|38
1643117160000|2022-01-25 13:26:00|93132.4|93107.4|93132.5|93107.5|93133.7|93108.7|93130.8|93105.8|45
1643117170000|2022-01-25 13:26:10|93132.1|93107.1|93131.5|93106.5|93133.1|93108.1|93131.1|93106.1|31
1643117180000|2022-01-25 13:26:20|93131.6|93106.6|93122.3|93097.3|93133.6|93108.6|93121|93096|57
1643117190000|2022-01-25 13:26:30|93123.6|93098.6|93123.3|93098.3|93127.4|93102.4|93122.7|93097.7|57
1643117200000|2022-01-25 13:26:40|93123.6|93098.6|93120.6|93095.6|93126.8|93101.8|93119.8|93094.8|54
1643117210000|2022-01-25 13:26:50|93120.8|93095.8|93122.7|93097.7|93123.3|93098.3|93120.3|93095.3|57
1643117220000|2022-01-25 13:27:00|93122|93097|93122.3|93097.3|93123.3|93098.3|93120.2|93095.2|47
1643117230000|2022-01-25 13:27:10|93120.7|93095.7|93107.6|93082.6|93120.7|93095.7|93106.5|93081.5|65
1643117240000|2022-01-25 13:27:20|93107.9|93082.9|93106.9|93081.9|93111.3|93086.3|93106.3|93081.3|49
1643117250000|2022-01-25 13:27:30|93107|93082|93105.1|93080.1|93107.7|93082.7|93103.8|93078.8|53
1643117260000|2022-01-25 13:27:40|93104.8|93079.8|93108.6|93083.6|93108.9|93083.9|93103.1|93078.1|49
1643117270000|2022-01-25 13:27:50|93108.8|93083.8|93109.4|93084.4|93113.1|93088.1|93104.6|93079.6|56
1643117280000|2022-01-25 13:28:00|93109.5|93084.5|93113.8|93088.8|93113.8|93088.8|93109.4|93084.4|56
1643117290000|2022-01-25 13:28:10|93114.5|93089.5|93109.3|93084.3|93114.5|93089.5|93108.8|93083.8|51
1643117300000|2022-01-25 13:28:20|93109.5|93084.5|93110.3|93085.3|93110.6|93085.6|93109|93084|30
1643117310000|2022-01-25 13:28:30|93110|93085|93100.3|93075.3|93110.1|93085.1|93100|93075|50
1643117320000|2022-01-25 13:28:40|93100.6|93075.6|93101.6|93076.6|93106.4|93081.4|93100.3|93075.3|54
1643117330000|2022-01-25 13:28:50|93100.7|93075.7|93099.9|93074.9|93104.5|93079.5|93097.3|93072.3|55
1643117340000|2022-01-25 13:29:00|93100.5|93075.5|93097|93072|93102.9|93077.9|93096.9|93071.9|53
1643117350000|2022-01-25 13:29:10|93096.7|93071.7|93100.5|93075.5|93102.3|93077.3|93096.2|93071.2|48
1643117360000|2022-01-25 13:29:20|93100.7|93075.7|93101.2|93076.2|93101.9|93076.9|93100.2|93075.2|36
1643117370000|2022-01-25 13:29:30|93101.4|93076.4|93100.2|93075.2|93101.4|93076.4|93098.7|93073.7|35
1643117380000|2022-01-25 13:29:40|93100.7|93075.7|93095.9|93070.9|93103.2|93078.2|93095.4|93070.4|56
1643117390000|2022-01-25 13:29:50|93096.2|93071.2|93089|93064|93096.2|93071.2|93087.2|93062.2|60
1643117400000|2022-01-25 13:30:00|93088.9|93063.9|93097.8|93072.8|93100.5|93075.5|93088.9|93063.9|55
1643117410000|2022-01-25 13:30:10|93098.3|93073.3|93101.5|93076.5|93102|93077|93095.4|93070.4|49
1643117420000|2022-01-25 13:30:20|93102.1|93077.1|93101.4|93076.4|93102.1|93077.1|93098.1|93073.1|36
1643117430000|2022-01-25 13:30:30|93100.3|93075.3|93101.7|93076.7|93103.6|93078.6|93097.4|93072.4|61
1643117440000|2022-01-25 13:30:40|93101.6|93076.6|93101.2|93076.2|93101.8|93076.8|93100.6|93075.6|36
1643117450000|2022-01-25 13:30:50|93101|93076|93100.8|93075.8|93101.4|93076.4|93100.2|93075.2|36
1643117460000|2022-01-25 13:31:00|93100.9|93075.9|93088.2|93063.2|93102.8|93077.8|93086.1|93061.1|60
1643117470000|2022-01-25 13:31:10|93088.8|93063.8|93088.5|93063.5|93089.9|93064.9|93088.1|93063.1|38
1643117480000|2022-01-25 13:31:20|93088.4|93063.4|93081.9|93056.9|93088.6|93063.6|93081.9|93056.9|42
1643117490000|2022-01-25 13:31:30|93081.1|93056.1|93085.9|93060.9|93087.2|93062.2|93076.6|93051.6|54
1643117500000|2022-01-25 13:31:40|93085.7|93060.7|93082.2|93057.2|93085.8|93060.8|93079.6|93054.6|42
1643117510000|2022-01-25 13:31:50|93082.3|93057.3|93086.8|93061.8|93087.9|93062.9|93082.1|93057.1|46
1643117520000|2022-01-25 13:32:00|93086.9|93061.9|93088.1|93063.1|93089|93064|93083.2|93058.2|49
1643117530000|2022-01-25 13:32:10|93085.7|93060.7|93082.3|93057.3|93085.7|93060.7|93080.8|93055.8|42
1643117540000|2022-01-25 13:32:20|93082.4|93057.4|93078.6|93053.6|93083.2|93058.2|93078.2|93053.2|41
1643117550000|2022-01-25 13:32:30|93079.2|93054.2|93082.4|93057.4|93085.6|93060.6|93079.2|93054.2|48
1643117560000|2022-01-25 13:32:40|93083|93058|93085|93060|93085.9|93060.9|93081.3|93056.3|48
1643117570000|2022-01-25 13:32:50|93084.2|93059.2|93086.9|93061.9|93086.9|93061.9|93080.6|93055.6|39
1643117580000|2022-01-25 13:33:00|93087.1|93062.1|93091.5|93066.5|93091.9|93066.9|93086.8|93061.8|60
1643117590000|2022-01-25 13:33:10|93091.6|93066.6|93093.6|93068.6|93094.6|93069.6|93090.8|93065.8|55
1643117600000|2022-01-25 13:33:20|93093.5|93068.5|93097.8|93072.8|93099.3|93074.3|93093.3|93068.3|49
1643117610000|2022-01-25 13:33:30|93098.6|93073.6|93098.5|93073.5|93104.5|93079.5|93097.8|93072.8|50
1643117620000|2022-01-25 13:33:40|93097.8|93072.8|93093.7|93068.7|93097.9|93072.9|93090.6|93065.6|47
1643117630000|2022-01-25 13:33:50|93094|93069|93103|93078|93104.7|93079.7|93092.5|93067.5|52
1643117640000|2022-01-25 13:34:00|93099.6|93074.6|93094.8|93069.8|93103.2|93078.2|93093.3|93068.3|57
1643117650000|2022-01-25 13:34:10|93093.4|93068.4|93097.1|93072.1|93097.1|93072.1|93089.1|93064.1|55
1643117660000|2022-01-25 13:34:20|93096.5|93071.5|93093.6|93068.6|93100.6|93075.6|93092.8|93067.8|54
1643117670000|2022-01-25 13:34:30|93093.2|93068.2|93090|93065|93093.2|93068.2|93088.8|93063.8|45
1643117680000|2022-01-25 13:34:40|93090.2|93065.2|93086.4|93061.4|93092|93067|93085|93060|52
1643117690000|2022-01-25 13:34:50|93086.7|93061.7|93085.5|93060.5|93087.2|93062.2|93083.8|93058.8|45
1643117700000|2022-01-25 13:35:00|93085.9|93060.9|93088|93063|93089.2|93064.2|93082.7|93057.7|51
1643117710000|2022-01-25 13:35:10|93088.1|93063.1|93081.7|93056.7|93088.4|93063.4|93081.2|93056.2|60
1643117720000|2022-01-25 13:35:20|93082.9|93057.9|93082.7|93057.7|93085.1|93060.1|93079.5|93054.5|53
1643117730000|2022-01-25 13:35:30|93082.9|93057.9|93081|93056|93082.9|93057.9|93079.8|93054.8|42
1643117740000|2022-01-25 13:35:40|93081.7|93056.7|93088.4|93063.4|93088.9|93063.9|93081.7|93056.7|45
1643117750000|2022-01-25 13:35:50|93089.2|93064.2|93091.1|93066.1|93094.6|93069.6|93089.1|93064.1|53
1643117760000|2022-01-25 13:36:00|93091.6|93066.6|93092.4|93067.4|93093.2|93068.2|93083.1|93058.1|54
1643117770000|2022-01-25 13:36:10|93093.6|93068.6|93091.3|93066.3|93095.9|93070.9|93089.5|93064.5|51
1643117780000|2022-01-25 13:36:20|93091.7|93066.7|93090.6|93065.6|93093.2|93068.2|93086.2|93061.2|60
1643117790000|2022-01-25 13:36:30|93091|93066|93092.4|93067.4|93093.8|93068.8|93084.9|93059.9|48
1643117800000|2022-01-25 13:36:40|93093|93068|93081.8|93056.8|93094.1|93069.1|93074.3|93049.3|63
1643117810000|2022-01-25 13:36:50|93082.6|93057.6|93079.5|93054.5|93084.2|93059.2|93075.1|93050.1|54
1643117820000|2022-01-25 13:37:00|93079.1|93054.1|93078.5|93053.5|93079.6|93054.6|93076.4|93051.4|48
1643117830000|2022-01-25 13:37:10|93078.2|93053.2|93077.4|93052.4|93080.2|93055.2|93074.4|93049.4|62
1643117840000|2022-01-25 13:37:20|93076.8|93051.8|93077.1|93052.1|93078.8|93053.8|93076.5|93051.5|47
1643117850000|2022-01-25 13:37:30|93076.9|93051.9|93078.8|93053.8|93079.3|93054.3|93076.3|93051.3|28
1643117860000|2022-01-25 13:37:40|93078.9|93053.9|93082.2|93057.2|93083.4|93058.4|93078.9|93053.9|45
1643117870000|2022-01-25 13:37:50|93082.4|93057.4|93084.1|93059.1|93084.3|93059.3|93080.2|93055.2|41
1643117880000|2022-01-25 13:38:00|93084.2|93059.2|93077.9|93052.9|93084.2|93059.2|93076.2|93051.2|61
1643117890000|2022-01-25 13:38:10|93077.7|93052.7|93083.3|93058.3|93084.1|93059.1|93075.7|93050.7|57
1643117900000|2022-01-25 13:38:20|93083.4|93058.4|93085.5|93060.5|93085.6|93060.6|93082.4|93057.4|41
1643117910000|2022-01-25 13:38:30|93085.9|93060.9|93083.1|93058.1|93085.9|93060.9|93081.2|93056.2|50
1643117920000|2022-01-25 13:38:40|93082.9|93057.9|93084.8|93059.8|93085.8|93060.8|93082.5|93057.5|45
1643117930000|2022-01-25 13:38:50|93084.9|93059.9|93080.9|93055.9|93084.9|93059.9|93080.1|93055.1|38
1643117940000|2022-01-25 13:39:00|93080|93055|93082.7|93057.7|93083|93058|93078.9|93053.9|51
1643117950000|2022-01-25 13:39:10|93083.8|93058.8|93091.7|93066.7|93091.7|93066.7|93082.9|93057.9|64
1643117960000|2022-01-25 13:39:20|93091.1|93066.1|93093.1|93068.1|93094|93069|93089.7|93064.7|52
1643117970000|2022-01-25 13:39:30|93093|93068|93091.6|93066.6|93093|93068|93089.8|93064.8|30
1643117980000|2022-01-25 13:39:40|93092.2|93067.2|93084|93059|93092.2|93067.2|93083.1|93058.1|46
1643117990000|2022-01-25 13:39:50|93084.3|93059.3|93078.2|93053.2|93084.3|93059.3|93078|93053|52
1643118000000|2022-01-25 13:40:00|93078.3|93053.3|93084.9|93059.9|93086.1|93061.1|93076.5|93051.5|56
1643118010000|2022-01-25 13:40:10|93084.5|93059.5|93084.6|93059.6|93085.4|93060.4|93081.4|93056.4|43
1643118020000|2022-01-25 13:40:20|93084.2|93059.2|93087.8|93062.8|93087.8|93062.8|93082|93057|40
1643118030000|2022-01-25 13:40:30|93087.1|93062.1|93088|93063|93089.8|93064.8|93084.1|93059.1|44
1643118040000|2022-01-25 13:40:40|93088.2|93063.2|93091.3|93066.3|93091.3|93066.3|93086.1|93061.1|35
1643118050000|2022-01-25 13:40:50|93091|93066|93086.4|93061.4|93091|93066|93086.4|93061.4|37
1643118060000|2022-01-25 13:41:00|93086.6|93061.6|93089.5|93064.5|93090.4|93065.4|93086.6|93061.6|39
1643118070000|2022-01-25 13:41:10|93090.1|93065.1|93094.7|93069.7|93095.3|93070.3|93089.5|93064.5|40
1643118080000|2022-01-25 13:41:20|93095.5|93070.5|93092|93067|93095.5|93070.5|93091.6|93066.6|38
1643118090000|2022-01-25 13:41:30|93092.3|93067.3|93095.6|93070.6|93096.1|93071.1|93092.3|93067.3|31
1643118100000|2022-01-25 13:41:40|93095.4|93070.4|93093.1|93068.1|93096|93071|93092.1|93067.1|42
1643118110000|2022-01-25 13:41:50|93092.5|93067.5|93093|93068|93093|93068|93089.9|93064.9|40
1643118120000|2022-01-25 13:42:00|93091.2|93066.2|93097.6|93072.6|93098.5|93073.5|93091.2|93066.2|43
1643118130000|2022-01-25 13:42:10|93097.4|93072.4|93086.4|93061.4|93098|93073|93086.1|93061.1|47
1643118140000|2022-01-25 13:42:20|93086.7|93061.7|93083.7|93058.7|93087.4|93062.4|93083.4|93058.4|40
1643118150000|2022-01-25 13:42:30|93084.3|93059.3|93085.4|93060.4|93085.4|93060.4|93081.2|93056.2|35
1643118160000|2022-01-25 13:42:40|93085.3|93060.3|93085.5|93060.5|93086.9|93061.9|93084.5|93059.5|27
1643118170000|2022-01-25 13:42:50|93085.1|93060.1|93091.6|93066.6|93092.3|93067.3|93085.1|93060.1|29
1643118180000|2022-01-25 13:43:00|93091.3|93066.3|93089.7|93064.7|93095.4|93070.4|93089.3|93064.3|50
1643118190000|2022-01-25 13:43:10|93090|93065|93085.7|93060.7|93091.6|93066.6|93084.9|93059.9|37
1643118200000|2022-01-25 13:43:20|93085.1|93060.1|93091|93066|93092.2|93067.2|93084|93059|46
1643118210000|2022-01-25 13:43:30|93091.1|93066.1|93092.4|93067.4|93094.5|93069.5|93089.4|93064.4|47
1643118220000|2022-01-25 13:43:40|93092.6|93067.6|93090.7|93065.7|93093.5|93068.5|93090.1|93065.1|38
1643118230000|2022-01-25 13:43:50|93090.5|93065.5|93090.4|93065.4|93091.8|93066.8|93089.2|93064.2|29
1643118240000|2022-01-25 13:44:00|93089.8|93064.8|93092.6|93067.6|93092.8|93067.8|93089.8|93064.8|24
1643118250000|2022-01-25 13:44:10|93092.7|93067.7|93091.5|93066.5|93093.3|93068.3|93089|93064|33
1643118260000|2022-01-25 13:44:20|93092.1|93067.1|93094|93069|93094.1|93069.1|93090.3|93065.3|45
1643118270000|2022-01-25 13:44:30|93094.2|93069.2|93094.4|93069.4|93095.7|93070.7|93092.6|93067.6|30
1643118280000|2022-01-25 13:44:40|93094.5|93069.5|93098|93073|93098.6|93073.6|93093.5|93068.5|45
1643118290000|2022-01-25 13:44:50|93097.7|93072.7|93098.8|93073.8|93100.9|93075.9|93097|93072|48
1643118300000|2022-01-25 13:45:00|93100.3|93075.3|93094.9|93069.9|93100.3|93075.3|93094.9|93069.9|45
1643118310000|2022-01-25 13:45:10|93094.8|93069.8|93099.6|93074.6|93100.1|93075.1|93094.6|93069.6|43
1643118320000|2022-01-25 13:45:20|93099.8|93074.8|93095|93070|93100|93075|93093.4|93068.4|50
1643118330000|2022-01-25 13:45:30|93095.8|93070.8|93099|93074|93102.6|93077.6|93095.8|93070.8|54
1643118340000|2022-01-25 13:45:40|93100|93075|93098.9|93073.9|93100.6|93075.6|93098|93073|43
1643118350000|2022-01-25 13:45:50|93099|93074|93099.7|93074.7|93100.3|93075.3|93097.2|93072.2|38
1643118360000|2022-01-25 13:46:00|93099.9|93074.9|93104.2|93079.2|93104.6|93079.6|93097.6|93072.6|55
1643118370000|2022-01-25 13:46:10|93104.1|93079.1|93104.9|93079.9|93106.4|93081.4|93102.2|93077.2|62
1643118380000|2022-01-25 13:46:20|93104.4|93079.4|93104.8|93079.8|93106.5|93081.5|93104|93079|40
1643118390000|2022-01-25 13:46:30|93104.7|93079.7|93100.7|93075.7|93104.7|93079.7|93098.5|93073.5|48
1643118400000|2022-01-25 13:46:40|93099.6|93074.6|93102.5|93077.5|93103.8|93078.8|93099.6|93074.6|33
1643118410000|2022-01-25 13:46:50|93102.9|93077.9|93102.8|93077.8|93106.4|93081.4|93100.5|93075.5|54
1643118420000|2022-01-25 13:47:00|93104.1|93079.1|93105.8|93080.8|93107.6|93082.6|93103.2|93078.2|54
1643118430000|2022-01-25 13:47:10|93105.9|93080.9|93109.5|93084.5|93110.5|93085.5|93101.6|93076.6|55
1643118440000|2022-01-25 13:47:20|93109.4|93084.4|93107.9|93082.9|93111.3|93086.3|93106.1|93081.1|46
1643118450000|2022-01-25 13:47:30|93108.3|93083.3|93112.5|93087.5|93113|93088|93107.8|93082.8|43
1643118460000|2022-01-25 13:47:40|93112.6|93087.6|93111.4|93086.4|93112.9|93087.9|93109.9|93084.9|37
1643118470000|2022-01-25 13:47:50|93111.3|93086.3|93111|93086|93113.2|93088.2|93110|93085|41
1643118480000|2022-01-25 13:48:00|93113|93088|93112.6|93087.6|93115|93090|93110.8|93085.8|50
1643118490000|2022-01-25 13:48:10|93112.8|93087.8|93111.6|93086.6|93114.3|93089.3|93106.5|93081.5|52
1643118500000|2022-01-25 13:48:20|93112.2|93087.2|93110.6|93085.6|93112.3|93087.3|93110.3|93085.3|39
1643118510000|2022-01-25 13:48:30|93110.9|93085.9|93112|93087|93116.9|93091.9|93110.9|93085.9|48
1643118520000|2022-01-25 13:48:40|93112.3|93087.3|93110.8|93085.8|93113.7|93088.7|93110.1|93085.1|39
1643118530000|2022-01-25 13:48:50|93111.3|93086.3|93114.8|93089.8|93116.1|93091.1|93111.3|93086.3|42
1643118540000|2022-01-25 13:49:00|93115.1|93090.1|93110.4|93085.4|93115.9|93090.9|93109.9|93084.9|55
1643118550000|2022-01-25 13:49:10|93110.6|93085.6|93113|93088|93113.3|93088.3|93110.6|93085.6|50
1643118560000|2022-01-25 13:49:20|93113.9|93088.9|93111.8|93086.8|93114.7|93089.7|93109.5|93084.5|42
1643118570000|2022-01-25 13:49:30|93112.5|93087.5|93112.5|93087.5|93115.1|93090.1|93109|93084|53
1643118580000|2022-01-25 13:49:40|93111.9|93086.9|93117.3|93092.3|93118.1|93093.1|93111.2|93086.2|57
1643118590000|2022-01-25 13:49:50|93117.7|93092.7|93119.1|93094.1|93122.7|93097.7|93115.3|93090.3|57
1643118600000|2022-01-25 13:50:00|93119.8|93094.8|93125.5|93100.5|93125.5|93100.5|93117.7|93092.7|52
1643118610000|2022-01-25 13:50:10|93125|93100|93123.8|93098.8|93125.2|93100.2|93123.8|93098.8|27
1643118620000|2022-01-25 13:50:20|93123.6|93098.6|93133.6|93108.6|93133.6|93108.6|93123.6|93098.6|48
1643118630000|2022-01-25 13:50:30|93133.9|93108.9|93134|93109|93135.6|93110.6|93132.7|93107.7|45
1643118640000|2022-01-25 13:50:40|93134.1|93109.1|93135|93110|93138.7|93113.7|93133.1|93108.1|48
1643118650000|2022-01-25 13:50:50|93135.3|93110.3|93133.7|93108.7|93137.2|93112.2|93133|93108|50
1643118660000|2022-01-25 13:51:00|93134.2|93109.2|93132.4|93107.4|93135|93110|93131.9|93106.9|40
1643118670000|2022-01-25 13:51:10|93132.5|93107.5|93138.4|93113.4|93138.4|93113.4|93132|93107|28
1643118680000|2022-01-25 13:51:20|93137.6|93112.6|93136.5|93111.5|93138.8|93113.8|93136.1|93111.1|44
1643118690000|2022-01-25 13:51:30|93136.3|93111.3|93137.3|93112.3|93137.3|93112.3|93133.4|93108.4|40
1643118700000|2022-01-25 13:51:40|93137.2|93112.2|93133.3|93108.3|93137.2|93112.2|93130.4|93105.4|48
1643118710000|2022-01-25 13:51:50|93132.8|93107.8|93129.7|93104.7|93132.8|93107.8|93127.7|93102.7|58
1643118720000|2022-01-25 13:52:00|93129.4|93104.4|93130.9|93105.9|93132.9|93107.9|93128.2|93103.2|50
1643118730000|2022-01-25 13:52:10|93129.8|93104.8|93129.5|93104.5|93130.7|93105.7|93128.6|93103.6|28
1643118740000|2022-01-25 13:52:20|93128.9|93103.9|93129.3|93104.3|93131.3|93106.3|93128.1|93103.1|37
1643118750000|2022-01-25 13:52:30|93129.4|93104.4|93130.4|93105.4|93132.7|93107.7|93125.3|93100.3|57
1643118760000|2022-01-25 13:52:40|93130.2|93105.2|93125.8|93100.8|93135.1|93110.1|93124.4|93099.4|61
1643118770000|2022-01-25 13:52:50|93129.2|93104.2|93132.2|93107.2|93133.6|93108.6|93129.2|93104.2|54
1643118780000|2022-01-25 13:53:00|93133.1|93108.1|93130.2|93105.2|93134.7|93109.7|93128.5|93103.5|40
1643118790000|2022-01-25 13:53:10|93130.4|93105.4|93127.7|93102.7|93131.6|93106.6|93127.3|93102.3|44
1643118800000|2022-01-25 13:53:20|93127.9|93102.9|93128.2|93103.2|93129.7|93104.7|93127.7|93102.7|34
1643118810000|2022-01-25 13:53:30|93129.2|93104.2|93126.4|93101.4|93132.4|93107.4|93126.4|93101.4|49
1643118820000|2022-01-25 13:53:40|93126.5|93101.5|93129.3|93104.3|93130|93105|93126.5|93101.5|42
1643118830000|2022-01-25 13:53:50|93129.4|93104.4|93130.7|93105.7|93130.9|93105.9|93129.4|93104.4|31
1643118840000|2022-01-25 13:54:00|93130.6|93105.6|93135.1|93110.1|93136|93111|93130.6|93105.6|35
1643118850000|2022-01-25 13:54:10|93134.2|93109.2|93133.2|93108.2|93136.9|93111.9|93133.2|93108.2|27
1643118860000|2022-01-25 13:54:20|93133.5|93108.5|93133.5|93108.5|93134.2|93109.2|93132.9|93107.9|29
1643118870000|2022-01-25 13:54:30|93133.1|93108.1|93132.4|93107.4|93133.5|93108.5|93132.4|93107.4|23
1643118880000|2022-01-25 13:54:40|93132.5|93107.5|93128.8|93103.8|93133|93108|93127.3|93102.3|50
1643118890000|2022-01-25 13:54:50|93128.6|93103.6|93124.9|93099.9|93128.9|93103.9|93122.4|93097.4|38
1643118900000|2022-01-25 13:55:00|93126.2|93101.2|93120.5|93095.5|93126.9|93101.9|93117.5|93092.5|44
1643118910000|2022-01-25 13:55:10|93121|93096|93133|93108|93134.5|93109.5|93120.4|93095.4|64
1643118920000|2022-01-25 13:55:20|93133.1|93108.1|93129.9|93104.9|93133.2|93108.2|93128|93103|49
1643118930000|2022-01-25 13:55:30|93130.2|93105.2|93112.4|93087.4|93130.6|93105.6|93109.3|93084.3|53
1643118940000|2022-01-25 13:55:40|93110.5|93085.5|93112.5|93087.5|93112.6|93087.6|93110.1|93085.1|48
1643118950000|2022-01-25 13:55:50|93112.4|93087.4|93100.5|93075.5|93112.4|93087.4|93099.8|93074.8|57
1643118960000|2022-01-25 13:56:00|93099.8|93074.8|93094.5|93069.5|93101.7|93076.7|93093.3|93068.3|55
1643118970000|2022-01-25 13:56:10|93094.4|93069.4|93092.4|93067.4|93095.8|93070.8|93091.2|93066.2|43
1643118980000|2022-01-25 13:56:20|93092.2|93067.2|93084.7|93059.7|93092.3|93067.3|93082.4|93057.4|58
1643118990000|2022-01-25 13:56:30|93084.1|93059.1|93073.3|93048.3|93084.1|93059.1|93073|93048|56
1643119000000|2022-01-25 13:56:40|93073|93048|93051|93026|93074.5|93049.5|93046.8|93021.8|71
1643119010000|2022-01-25 13:56:50|93051.2|93026.2|93050.7|93025.7|93055.4|93030.4|93050.1|93025.1|46
1643119020000|2022-01-25 13:57:00|93050.6|93025.6|93053.6|93028.6|93057.7|93032.7|93050.6|93025.6|51
1643119030000|2022-01-25 13:57:10|93053.9|93028.9|93052|93027|93055.2|93030.2|93050.6|93025.6|43
1643119040000|2022-01-25 13:57:20|93052.2|93027.2|93050.3|93025.3|93053.8|93028.8|93049.7|93024.7|48
1643119050000|2022-01-25 13:57:30|93050|93025|93043.1|93018.1|93050.1|93025.1|93040.6|93015.6|66
1643119060000|2022-01-25 13:57:40|93043.7|93018.7|93032.3|93007.3|93043.7|93018.7|93029.9|93004.9|54
1643119070000|2022-01-25 13:57:50|93030.5|93005.5|93026.9|93001.9|93030.9|93005.9|93026.1|93001.1|55
1643119080000|2022-01-25 13:58:00|93026.6|93001.6|93024.5|92999.5|93028.4|93003.4|93023.2|92998.2|48
1643119090000|2022-01-25 13:58:10|93024.7|92999.7|93022.1|92997.1|93025.7|93000.7|93022.1|92997.1|36
1643119100000|2022-01-25 13:58:20|93021.4|92996.4|93030.9|93005.9|93030.9|93005.9|93021.4|92996.4|55
1643119110000|2022-01-25 13:58:30|93030.8|93005.8|93033.9|93008.9|93035.6|93010.6|93029.4|93004.4|49
1643119120000|2022-01-25 13:58:40|93033.5|93008.5|93030.1|93005.1|93041|93016|93029.7|93004.7|55
1643119130000|2022-01-25 13:58:50|93030.2|93005.2|93028.1|93003.1|93032.6|93007.6|93027.8|93002.8|50
1643119140000|2022-01-25 13:59:00|93030|93005|93020.4|92995.4|93030|93005|93020.1|92995.1|56
1643119150000|2022-01-25 13:59:10|93021|92996|93012|92987|93021|92996|93008.4|92983.4|60
1643119160000|2022-01-25 13:59:20|93012.4|92987.4|93006.8|92981.8|93014.9|92989.9|93005.7|92980.7|47
1643119170000|2022-01-25 13:59:30|93007.4|92982.4|93009.4|92984.4|93009.9|92984.9|93005.1|92980.1|43
1643119180000|2022-01-25 13:59:40|93009.6|92984.6|93010.5|92985.5|93010.5|92985.5|93005.2|92980.2|41
1643119190000|2022-01-25 13:59:50|93010|92985|93031.3|93006.3|93032.2|93007.2|93010|92985|60
1643119200000|2022-01-25 14:00:00|93031.1|93006.1|93046.4|93021.4|93046.4|93021.4|93030.9|93005.9|61
1643119210000|2022-01-25 14:00:10|93049.4|93024.4|93044.9|93019.9|93050|93025|93037.4|93012.4|69
1643119220000|2022-01-25 14:00:20|93044.7|93019.7|93040.3|93015.3|93044.8|93019.8|93036.4|93011.4|56
1643119230000|2022-01-25 14:00:30|93042.2|93017.2|93066.1|93041.1|93067|93042|93041.8|93016.8|60
1643119240000|2022-01-25 14:00:40|93067.3|93042.3|93075.4|93050.4|93079.8|93054.8|93066.2|93041.2|57
1643119250000|2022-01-25 14:00:50|93075|93050|93080|93055|93081.8|93056.8|93074.2|93049.2|46
1643119260000|2022-01-25 14:01:00|93079.8|93054.8|93074.2|93049.2|93082|93057|93073.8|93048.8|47
1643119270000|2022-01-25 14:01:10|93074.3|93049.3|93074|93049|93079.9|93054.9|93072.6|93047.6|40
1643119280000|2022-01-25 14:01:20|93073.2|93048.2|93064.9|93039.9|93073.6|93048.6|93064|93039|44
1643119290000|2022-01-25 14:01:30|93064.6|93039.6|93066.1|93041.1|93068.7|93043.7|93063.7|93038.7|42
1643119300000|2022-01-25 14:01:40|93065.9|93040.9|93064.2|93039.2|93066.5|93041.5|93063.9|93038.9|24
1643119310000|2022-01-25 14:01:50|93064.3|93039.3|93070.8|93045.8|93070.8|93045.8|93063.9|93038.9|41
1643119320000|2022-01-25 14:02:00|93071.2|93046.2|93079.1|93054.1|93083.4|93058.4|93069.9|93044.9|55
1643119330000|2022-01-25 14:02:10|93079.4|93054.4|93078.7|93053.7|93080.9|93055.9|93076.5|93051.5|48
1643119340000|2022-01-25 14:02:20|93078|93053|93074.4|93049.4|93078|93053|93072.2|93047.2|45
1643119350000|2022-01-25 14:02:30|93075.8|93050.8|93080.7|93055.7|93081.5|93056.5|93075.7|93050.7|53
1643119360000|2022-01-25 14:02:40|93081.1|93056.1|93083.6|93058.6|93084.5|93059.5|93080.2|93055.2|40
1643119370000|2022-01-25 14:02:50|93083.3|93058.3|93081.3|93056.3|93084|93059|93079.5|93054.5|36
1643119380000|2022-01-25 14:03:00|93081.8|93056.8|93082.2|93057.2|93083.1|93058.1|93077.4|93052.4|50
1643119390000|2022-01-25 14:03:10|93083.9|93058.9|93081|93056|93086.9|93061.9|93079.3|93054.3|47
1643119400000|2022-01-25 14:03:20|93081.7|93056.7|93071.9|93046.9|93082.7|93057.7|93071.9|93046.9|48
1643119410000|2022-01-25 14:03:30|93072.3|93047.3|93071.3|93046.3|93074.9|93049.9|93069|93044|34
1643119420000|2022-01-25 14:03:40|93072.7|93047.7|93074.9|93049.9|93079.2|93054.2|93070.1|93045.1|55
1643119430000|2022-01-25 14:03:50|93074.3|93049.3|93090.2|93065.2|93095.2|93070.2|93071.3|93046.3|57
1643119440000|2022-01-25 14:04:00|93090|93065|93090.9|93065.9|93095.9|93070.9|93086.8|93061.8|60
1643119450000|2022-01-25 14:04:10|93091.2|93066.2|93092.4|93067.4|93093.6|93068.6|93090.1|93065.1|46
1643119460000|2022-01-25 14:04:20|93092.3|93067.3|93094.9|93069.9|93095.8|93070.8|93090.5|93065.5|52
1643119470000|2022-01-25 14:04:30|93094.8|93069.8|93103.6|93078.6|93104.8|93079.8|93094.8|93069.8|47
1643119480000|2022-01-25 14:04:40|93103.9|93078.9|93106.5|93081.5|93113.2|93088.2|93103.3|93078.3|60
1643119490000|2022-01-25 14:04:50|93106.4|93081.4|93105.8|93080.8|93107.7|93082.7|93105.8|93080.8|26
1643119500000|2022-01-25 14:05:00|93106.3|93081.3|93106.7|93081.7|93108.2|93083.2|93104.5|93079.5|45
1643119510000|2022-01-25 14:05:10|93107.2|93082.2|93108.4|93083.4|93108.9|93083.9|93105.4|93080.4|33
1643119520000|2022-01-25 14:05:20|93108.6|93083.6|93113.2|93088.2|93114.9|93089.9|93108.1|93083.1|42
1643119530000|2022-01-25 14:05:30|93113.1|93088.1|93112.4|93087.4|93114|93089|93111.5|93086.5|46
1643119540000|2022-01-25 14:05:40|93112.5|93087.5|93112.5|93087.5|93117.5|93092.5|93112.3|93087.3|46
1643119550000|2022-01-25 14:05:50|93112.2|93087.2|93109.9|93084.9|93114.3|93089.3|93107.4|93082.4|41
1643119560000|2022-01-25 14:06:00|93109.8|93084.8|93107.2|93082.2|93110.3|93085.3|93106|93081|32
1643119570000|2022-01-25 14:06:10|93106.5|93081.5|93113.4|93088.4|93117.2|93092.2|93104.5|93079.5|51
1643119580000|2022-01-25 14:06:20|93113.2|93088.2|93110.8|93085.8|93113.8|93088.8|93109.3|93084.3|48
1643119590000|2022-01-25 14:06:30|93110.6|93085.6|93107.6|93082.6|93111.7|93086.7|93105.1|93080.1|52
1643119600000|2022-01-25 14:06:40|93107.9|93082.9|93107.4|93082.4|93110.1|93085.1|93103.7|93078.7|56
1643119610000|2022-01-25 14:06:50|93107.7|93082.7|93100|93075|93107.7|93082.7|93098.2|93073.2|53
1643119620000|2022-01-25 14:07:00|93099.8|93074.8|93109.5|93084.5|93111.7|93086.7|93099.1|93074.1|64
1643119630000|2022-01-25 14:07:10|93109.9|93084.9|93115.6|93090.6|93115.6|93090.6|93109.9|93084.9|48
1643119640000|2022-01-25 14:07:20|93115.3|93090.3|93122.9|93097.9|93127.2|93102.2|93115.2|93090.2|58
1643119650000|2022-01-25 14:07:30|93123.3|93098.3|93118.8|93093.8|93124.2|93099.2|93116.3|93091.3|60
1643119660000|2022-01-25 14:07:40|93119|93094|93106.6|93081.6|93119.3|93094.3|93101.9|93076.9|59
1643119670000|2022-01-25 14:07:50|93107.7|93082.7|93104.2|93079.2|93107.9|93082.9|93103.7|93078.7|51
1643119680000|2022-01-25 14:08:00|93104.8|93079.8|93106.1|93081.1|93108.6|93083.6|93103.1|93078.1|51
1643119690000|2022-01-25 14:08:10|93104.7|93079.7|93104.7|93079.7|93106.9|93081.9|93101.8|93076.8|44
1643119700000|2022-01-25 14:08:20|93104.4|93079.4|93115.3|93090.3|93116|93091|93103.5|93078.5|55
1643119710000|2022-01-25 14:08:30|93114.9|93089.9|93102.5|93077.5|93117.3|93092.3|93102.2|93077.2|61
1643119720000|2022-01-25 14:08:40|93102.4|93077.4|93113.9|93088.9|93116|93091|93102.4|93077.4|53
1643119730000|2022-01-25 14:08:50|93114.8|93089.8|93118.7|93093.7|93121.5|93096.5|93113.6|93088.6|54
1643119740000|2022-01-25 14:09:00|93118.6|93093.6|93122|93097|93122.1|93097.1|93113.2|93088.2|62
1643119750000|2022-01-25 14:09:10|93124.7|93099.7|93121.9|93096.9|93124.7|93099.7|93121.7|93096.7|51
1643119760000|2022-01-25 14:09:20|93121.8|93096.8|93120.6|93095.6|93122.8|93097.8|93116.2|93091.2|55
1643119770000|2022-01-25 14:09:30|93119.9|93094.9|93117.6|93092.6|93122.4|93097.4|93116.3|93091.3|51
1643119780000|2022-01-25 14:09:40|93117.9|93092.9|93123.9|93098.9|93124.7|93099.7|93117.5|93092.5|50
1643119790000|2022-01-25 14:09:50|93123.7|93098.7|93125.2|93100.2|93127.2|93102.2|93119.8|93094.8|51
1643119800000|2022-01-25 14:10:00|93124.8|93099.8|93100.2|93075.2|93126.9|93101.9|93099.3|93074.3|60
1643119810000|2022-01-25 14:10:10|93099.9|93074.9|93094.5|93069.5|93099.9|93074.9|93094.2|93069.2|47
1643119820000|2022-01-25 14:10:20|93094.6|93069.6|93102.6|93077.6|93103.6|93078.6|93094.6|93069.6|66
1643119830000|2022-01-25 14:10:30|93102.1|93077.1|93101.2|93076.2|93105.5|93080.5|93101.1|93076.1|49
1643119840000|2022-01-25 14:10:40|93101.9|93076.9|93083.3|93058.3|93106.6|93081.6|93081.1|93056.1|61
1643119850000|2022-01-25 14:10:50|93083.1|93058.1|93055.5|93030.5|93085.1|93060.1|93052.7|93027.7|64
1643119860000|2022-01-25 14:11:00|93055.6|93030.6|93061.9|93036.9|93061.9|93036.9|93051.5|93026.5|59
1643119870000|2022-01-25 14:11:10|93062|93037|93066.2|93041.2|93071.2|93046.2|93061.4|93036.4|61
1643119880000|2022-01-25 14:11:20|93066.5|93041.5|93064.8|93039.8|93069.6|93044.6|93058.5|93033.5|62
1643119890000|2022-01-25 14:11:30|93064|93039|93055.6|93030.6|93065.6|93040.6|93055.6|93030.6|66
1643119900000|2022-01-25 14:11:40|93057.1|93032.1|93047.9|93022.9|93057.1|93032.1|93047.5|93022.5|61
1643119910000|2022-01-25 14:11:50|93048|93023|93050.7|93025.7|93053.9|93028.9|93047.5|93022.5|57
1643119920000|2022-01-25 14:12:00|93050.5|93025.5|93059.1|93034.1|93060.7|93035.7|93050.5|93025.5|64
1643119930000|2022-01-25 14:12:10|93058.5|93033.5|93058.4|93033.4|93060.3|93035.3|93058.4|93033.4|43
1643119940000|2022-01-25 14:12:20|93058.3|93033.3|93058.7|93033.7|93059.1|93034.1|93056.2|93031.2|55
1643119950000|2022-01-25 14:12:30|93058.8|93033.8|93062.4|93037.4|93063.6|93038.6|93058.5|93033.5|54
1643119960000|2022-01-25 14:12:40|93062.3|93037.3|93068.3|93043.3|93068.3|93043.3|93061.7|93036.7|57
1643119970000|2022-01-25 14:12:50|93067|93042|93067.8|93042.8|93070.2|93045.2|93066.5|93041.5|44
1643119980000|2022-01-25 14:13:00|93067.3|93042.3|93068.3|93043.3|93070|93045|93066.4|93041.4|52
1643119990000|2022-01-25 14:13:10|93067.7|93042.7|93061.9|93036.9|93068.5|93043.5|93061.9|93036.9|62
1643120000000|2022-01-25 14:13:20|93062.8|93037.8|93058.4|93033.4|93062.8|93037.8|93056.4|93031.4|51
1643120010000|2022-01-25 14:13:30|93057.6|93032.6|93052.6|93027.6|93058.2|93033.2|93050.2|93025.2|55
1643120020000|2022-01-25 14:13:40|93052|93027|93058.3|93033.3|93062.5|93037.5|93051.2|93026.2|58
1643120030000|2022-01-25 14:13:50|93058.5|93033.5|93056.3|93031.3|93058.5|93033.5|93050.5|93025.5|64
1643120040000|2022-01-25 14:14:00|93057.5|93032.5|93052.7|93027.7|93058.8|93033.8|93052.3|93027.3|53
1643120050000|2022-01-25 14:14:10|93052.2|93027.2|93057.9|93032.9|93058.3|93033.3|93052|93027|51
1643120060000|2022-01-25 14:14:20|93058.2|93033.2|93058.9|93033.9|93064.3|93039.3|93057.2|93032.2|63
1643120070000|2022-01-25 14:14:30|93059.5|93034.5|93048.8|93023.8|93059.8|93034.8|93048|93023|63
1643120080000|2022-01-25 14:14:40|93048.3|93023.3|93048.4|93023.4|93049.6|93024.6|93043|93018|68
1643120090000|2022-01-25 14:14:50|93049.5|93024.5|93040.5|93015.5|93051|93026|93037.4|93012.4|66
1643120100000|2022-01-25 14:15:00|93040|93015|93045.6|93020.6|93045.6|93020.6|93037.6|93012.6|66
1643120110000|2022-01-25 14:15:10|93046|93021|93056.5|93031.5|93056.9|93031.9|93045.1|93020.1|64
1643120120000|2022-01-25 14:15:20|93056|93031|93063.2|93038.2|93063.2|93038.2|93054.6|93029.6|62
1643120130000|2022-01-25 14:15:30|93061.9|93036.9|93075.8|93050.8|93078.2|93053.2|93060.3|93035.3|61
1643120140000|2022-01-25 14:15:40|93074.7|93049.7|93072.2|93047.2|93075.6|93050.6|93071.6|93046.6|47
1643120150000|2022-01-25 14:15:50|93072.3|93047.3|93075.2|93050.2|93075.8|93050.8|93070|93045|52
1643120160000|2022-01-25 14:16:00|93074.3|93049.3|93063.2|93038.2|93074.3|93049.3|93060.7|93035.7|66
1643120170000|2022-01-25 14:16:10|93063.3|93038.3|93064.8|93039.8|93065.6|93040.6|93060.7|93035.7|59
1643120180000|2022-01-25 14:16:20|93064.7|93039.7|93059.7|93034.7|93067.2|93042.2|93058.2|93033.2|63
1643120190000|2022-01-25 14:16:30|93059.5|93034.5|93063.4|93038.4|93064.9|93039.9|93059.5|93034.5|48
1643120200000|2022-01-25 14:16:40|93062.7|93037.7|93059.9|93034.9|93062.9|93037.9|93059.4|93034.4|53
1643120210000|2022-01-25 14:16:50|93060.3|93035.3|93062.3|93037.3|93065.4|93040.4|93060|93035|46
1643120220000|2022-01-25 14:17:00|93062|93037|93066.4|93041.4|93066.8|93041.8|93062|93037|53
1643120230000|2022-01-25 14:17:10|93067.6|93042.6|93075.8|93050.8|93076.6|93051.6|93065.7|93040.7|60
1643120240000|2022-01-25 14:17:20|93075.7|93050.7|93074.1|93049.1|93075.7|93050.7|93073.8|93048.8|25
1643120250000|2022-01-25 14:17:30|93073.7|93048.7|93075.5|93050.5|93075.8|93050.8|93073.7|93048.7|39
1643120260000|2022-01-25 14:17:40|93075.4|93050.4|93076.9|93051.9|93076.9|93051.9|93072.5|93047.5|44
1643120270000|2022-01-25 14:17:50|93077.5|93052.5|93070.5|93045.5|93077.5|93052.5|93069.9|93044.9|47
1643120280000|2022-01-25 14:18:00|93070.6|93045.6|93062.6|93037.6|93071|93046|93062.6|93037.6|51
1643120290000|2022-01-25 14:18:10|93062.1|93037.1|93053.9|93028.9|93062.1|93037.1|93051.5|93026.5|51
1643120300000|2022-01-25 14:18:20|93054|93029|93056.1|93031.1|93056.5|93031.5|93054|93029|39
1643120310000|2022-01-25 14:18:30|93056.4|93031.4|93060.2|93035.2|93061.4|93036.4|93055.6|93030.6|36
1643120320000|2022-01-25 14:18:40|93060.5|93035.5|93056.6|93031.6|93061.6|93036.6|93056.1|93031.1|57
1643120330000|2022-01-25 14:18:50|93056.1|93031.1|93063.6|93038.6|93063.9|93038.9|93054.3|93029.3|57
1643120340000|2022-01-25 14:19:00|93063.8|93038.8|93064.9|93039.9|93066.2|93041.2|93062.3|93037.3|47
1643120350000|2022-01-25 14:19:10|93065.3|93040.3|93061|93036|93065.6|93040.6|93060.2|93035.2|48
1643120360000|2022-01-25 14:19:20|93060.4|93035.4|93064.5|93039.5|93065|93040|93060.3|93035.3|35
1643120370000|2022-01-25 14:19:30|93064.6|93039.6|93079.1|93054.1|93079.7|93054.7|93064.6|93039.6|57
1643120380000|2022-01-25 14:19:40|93078.6|93053.6|93076.3|93051.3|93079.4|93054.4|93074.4|93049.4|56
1643120390000|2022-01-25 14:19:50|93077.9|93052.9|93072.4|93047.4|93077.9|93052.9|93072|93047|54
1643120400000|2022-01-25 14:20:00|93070.4|93045.4|93074.1|93049.1|93075.9|93050.9|93070|93045|67
1643120410000|2022-01-25 14:20:10|93073.6|93048.6|93059.5|93034.5|93075.9|93050.9|93055.5|93030.5|63
1643120420000|2022-01-25 14:20:20|93059.8|93034.8|93061.2|93036.2|93066.5|93041.5|93057.9|93032.9|59
1643120430000|2022-01-25 14:20:30|93060.6|93035.6|93061.4|93036.4|93063.5|93038.5|93060.6|93035.6|41
1643120440000|2022-01-25 14:20:40|93061.3|93036.3|93056.9|93031.9|93061.6|93036.6|93056.1|93031.1|48
1643120450000|2022-01-25 14:20:50|93057.6|93032.6|93061.4|93036.4|93063.2|93038.2|93057|93032|40
1643120460000|2022-01-25 14:21:00|93061.3|93036.3|93058.4|93033.4|93061.7|93036.7|93058.3|93033.3|25
1643120470000|2022-01-25 14:21:10|93057.2|93032.2|93052|93027|93057.2|93032.2|93051.5|93026.5|43
1643120480000|2022-01-25 14:21:20|93051.9|93026.9|93048.3|93023.3|93052.6|93027.6|93048.2|93023.2|43
1643120490000|2022-01-25 14:21:30|93048.4|93023.4|93049.6|93024.6|93053.6|93028.6|93047.7|93022.7|50
1643120500000|2022-01-25 14:21:40|93049.8|93024.8|93049.1|93024.1|93054.1|93029.1|93049.1|93024.1|52
1643120510000|2022-01-25 14:21:50|93048.4|93023.4|93052.9|93027.9|93052.9|93027.9|93047.7|93022.7|46
1643120520000|2022-01-25 14:22:00|93051.2|93026.2|93053.7|93028.7|93054.6|93029.6|93050.8|93025.8|48
1643120530000|2022-01-25 14:22:10|93053.9|93028.9|93054.9|93029.9|93056.3|93031.3|93053.5|93028.5|46
1643120540000|2022-01-25 14:22:20|93055.2|93030.2|93050.8|93025.8|93055.7|93030.7|93050.6|93025.6|58
1643120550000|2022-01-25 14:22:30|93050.9|93025.9|93052.2|93027.2|93054.2|93029.2|93050.9|93025.9|23
1643120560000|2022-01-25 14:22:40|93051.9|93026.9|93053.5|93028.5|93057|93032|93050.2|93025.2|36
1643120570000|2022-01-25 14:22:50|93053.6|93028.6|93046.9|93021.9|93053.6|93028.6|93044.9|93019.9|42
1643120580000|2022-01-25 14:23:00|93047.2|93022.2|93053|93028|93053.4|93028.4|93045.8|93020.8|43
1643120590000|2022-01-25 14:23:10|93052.4|93027.4|93049|93024|93052.4|93027.4|93048.2|93023.2|38
1643120600000|2022-01-25 14:23:20|93048.8|93023.8|93048.1|93023.1|93048.8|93023.8|93047.5|93022.5|19
1643120610000|2022-01-25 14:23:30|93048.2|93023.2|93056|93031|93059.1|93034.1|93048.2|93023.2|33
1643120620000|2022-01-25 14:23:40|93056.4|93031.4|93056.9|93031.9|93060.4|93035.4|93056.4|93031.4|47
1643120630000|2022-01-25 14:23:50|93056.6|93031.6|93058|93033|93059.4|93034.4|93056.6|93031.6|34
1643120640000|2022-01-25 14:24:00|93057.8|93032.8|93055.1|93030.1|93058.5|93033.5|93053.9|93028.9|31
1643120650000|2022-01-25 14:24:10|93054.6|93029.6|93054.1|93029.1|93055.3|93030.3|93053.7|93028.7|31
1643120660000|2022-01-25 14:24:20|93054|93029|93054.8|93029.8|93057.7|93032.7|93053.5|93028.5|30
1643120670000|2022-01-25 14:24:30|93055.1|93030.1|93054.2|93029.2|93055.2|93030.2|93053.3|93028.3|24
1643120680000|2022-01-25 14:24:40|93054.1|93029.1|93054|93029|93056.6|93031.6|93053.1|93028.1|27
1643120690000|2022-01-25 14:24:50|93054.8|93029.8|93058.8|93033.8|93058.8|93033.8|93053.6|93028.6|36
1643120700000|2022-01-25 14:25:00|93059|93034|93057.2|93032.2|93059|93034|93056.1|93031.1|54
1643120710000|2022-01-25 14:25:10|93056.6|93031.6|93061.4|93036.4|93061.4|93036.4|93056.2|93031.2|46
1643120720000|2022-01-25 14:25:20|93061.2|93036.2|93060.4|93035.4|93061.9|93036.9|93054.1|93029.1|47
1643120730000|2022-01-25 14:25:30|93059.6|93034.6|93059.4|93034.4|93061.8|93036.8|93057.7|93032.7|38
1643120740000|2022-01-25 14:25:40|93059.2|93034.2|93057.6|93032.6|93059.8|93034.8|93056.9|93031.9|28
1643120750000|2022-01-25 14:25:50|93057.4|93032.4|93052.8|93027.8|93057.7|93032.7|93052.6|93027.6|32
1643120760000|2022-01-25 14:26:00|93052.9|93027.9|93049.8|93024.8|93055.2|93030.2|93045.3|93020.3|59
1643120770000|2022-01-25 14:26:10|93050.2|93025.2|93056.7|93031.7|93056.7|93031.7|93049.5|93024.5|48
1643120780000|2022-01-25 14:26:20|93056.4|93031.4|93049.2|93024.2|93062|93037|93049.2|93024.2|51
1643120790000|2022-01-25 14:26:30|93049.6|93024.6|93039|93014|93049.6|93024.6|93039|93014|40
1643120800000|2022-01-25 14:26:40|93039.2|93014.2|93037.8|93012.8|93040.1|93015.1|93037.7|93012.7|27
1643120810000|2022-01-25 14:26:50|93038.7|93013.7|93044.8|93019.8|93045.1|93020.1|93038.7|93013.7|46
1643120820000|2022-01-25 14:27:00|93045.9|93020.9|93044.9|93019.9|93046.4|93021.4|93041.8|93016.8|37
1643120830000|2022-01-25 14:27:10|93045.6|93020.6|93047.4|93022.4|93048.5|93023.5|93045.5|93020.5|42
1643120840000|2022-01-25 14:27:20|93047.2|93022.2|93038.9|93013.9|93047.8|93022.8|93038.9|93013.9|34
1643120850000|2022-01-25 14:27:30|93038.7|93013.7|93046.5|93021.5|93048|93023|93038.7|93013.7|43
1643120860000|2022-01-25 14:27:40|93046.2|93021.2|93045.8|93020.8|93046.8|93021.8|93037|93012|46
1643120870000|2022-01-25 14:27:50|93044.8|93019.8|93059.6|93034.6|93059.8|93034.8|93043.2|93018.2|33
1643120880000|2022-01-25 14:28:00|93060.7|93035.7|93063.7|93038.7|93063.9|93038.9|93058.4|93033.4|39
1643120890000|2022-01-25 14:28:10|93063.9|93038.9|93063.3|93038.3|93065.8|93040.8|93060.3|93035.3|32
1643120900000|2022-01-25 14:28:20|93063.5|93038.5|93066.9|93041.9|93068.2|93043.2|93063.5|93038.5|38
1643120910000|2022-01-25 14:28:30|93067.3|93042.3|93067.3|93042.3|93068.4|93043.4|93066.6|93041.6|29
1643120920000|2022-01-25 14:28:40|93067.4|93042.4|93059.1|93034.1|93067.9|93042.9|93057.9|93032.9|37
1643120930000|2022-01-25 14:28:50|93059.4|93034.4|93057.5|93032.5|93060.1|93035.1|93056.6|93031.6|26
1643120940000|2022-01-25 14:29:00|93058.8|93033.8|93061.5|93036.5|93061.5|93036.5|93058.6|93033.6|26
1643120950000|2022-01-25 14:29:10|93061.6|93036.6|93061.3|93036.3|93062.5|93037.5|93059.7|93034.7|26
1643120960000|2022-01-25 14:29:20|93060.7|93035.7|93060.9|93035.9|93064|93039|93057.2|93032.2|34
1643120970000|2022-01-25 14:29:30|93061.3|93036.3|93062.3|93037.3|93064|93039|93058.4|93033.4|35
1643120980000|2022-01-25 14:29:40|93060.8|93035.8|93063.2|93038.2|93063.6|93038.6|93060.5|93035.5|31
1643120990000|2022-01-25 14:29:50|93063.1|93038.1|93068.7|93043.7|93070.4|93045.4|93062.6|93037.6|34
1643121000000|2022-01-25 14:30:00|93068.5|93043.5|93067|93042|93072.6|93047.6|93066.4|93041.4|39
1643121010000|2022-01-25 14:30:10|93067.1|93042.1|93065|93040|93071.4|93046.4|93060|93035|44
1643121020000|2022-01-25 14:30:20|93065.2|93040.2|93059|93034|93067.7|93042.7|93058.5|93033.5|37
1643121030000|2022-01-25 14:30:30|93058.6|93033.6|93058.6|93033.6|93061.4|93036.4|93058.6|93033.6|34
1643121040000|2022-01-25 14:30:40|93058.5|93033.5|93048.6|93023.6|93058.7|93033.7|93045.9|93020.9|41
1643121050000|2022-01-25 14:30:50|93048.9|93023.9|93048.9|93023.9|93051.5|93026.5|93042.7|93017.7|39
1643121060000|2022-01-25 14:31:00|93049.5|93024.5|93044.7|93019.7|93051.2|93026.2|93042.8|93017.8|40
1643121070000|2022-01-25 14:31:10|93043.7|93018.7|93051.5|93026.5|93054.9|93029.9|93042.8|93017.8|37
1643121080000|2022-01-25 14:31:20|93050.9|93025.9|93048.9|93023.9|93052.1|93027.1|93044.1|93019.1|40
1643121090000|2022-01-25 14:31:30|93045.6|93020.6|93052.4|93027.4|93056.5|93031.5|93045.6|93020.6|38
1643121100000|2022-01-25 14:31:40|93052|93027|93052.9|93027.9|93054.6|93029.6|93049.2|93024.2|35
1643121110000|2022-01-25 14:31:50|93052.4|93027.4|93072.1|93047.1|93073.2|93048.2|93052.4|93027.4|40
1643121120000|2022-01-25 14:32:00|93072|93047|93097.1|93072.1|93097.8|93072.8|93072|93047|41
1643121130000|2022-01-25 14:32:10|93097.3|93072.3|93096.3|93071.3|93097.3|93072.3|93084.1|93059.1|42
1643121140000|2022-01-25 14:32:20|93096.1|93071.1|93094|93069|93098.7|93073.7|93093.3|93068.3|40
1643121150000|2022-01-25 14:32:30|93093.1|93068.1|93082.6|93057.6|93093.3|93068.3|93078.2|93053.2|42
1643121160000|2022-01-25 14:32:40|93082.5|93057.5|93075.2|93050.2|93083.5|93058.5|93072|93047|42
1643121170000|2022-01-25 14:32:50|93074.4|93049.4|93106.2|93081.2|93106.2|93081.2|93069.9|93044.9|42
1643121180000|2022-01-25 14:33:00|93106|93081|93093.4|93068.4|93107|93082|93088.7|93063.7|43
1643121190000|2022-01-25 14:33:10|93092|93067|93086|93061|93093.7|93068.7|93086|93061|43
1643121200000|2022-01-25 14:33:20|93087.1|93062.1|93085.9|93060.9|93093.1|93068.1|93084.4|93059.4|45
1643121210000|2022-01-25 14:33:30|93085.7|93060.7|93087.8|93062.8|93087.8|93062.8|93079.2|93054.2|41
1643121220000|2022-01-25 14:33:40|93086.7|93061.7|93092.1|93067.1|93095.4|93070.4|93086.7|93061.7|42
1643121230000|2022-01-25 14:33:50|93092.7|93067.7|93088|93063|93093.6|93068.6|93083.7|93058.7|38
1643121240000|2022-01-25 14:34:00|93088.6|93063.6|93098.2|93073.2|93098.7|93073.7|93088.1|93063.1|37
1643121250000|2022-01-25 14:34:10|93096.7|93071.7|93114.4|93089.4|93115.2|93090.2|93096.7|93071.7|42
1643121260000|2022-01-25 14:34:20|93112.1|93087.1|93113.6|93088.6|93114.5|93089.5|93108.4|93083.4|42
1643121270000|2022-01-25 14:34:30|93113|93088|93123.3|93098.3|93130.7|93105.7|93112.1|93087.1|43
1643121280000|2022-01-25 14:34:40|93123.4|93098.4|93115|93090|93123.4|93098.4|93115|93090|29
1643121290000|2022-01-25 14:34:50|93113.9|93088.9|93118.7|93093.7|93119|93094|93112.6|93087.6|41
1643121300000|2022-01-25 14:35:00|93120|93095|93122.4|93097.4|93125.5|93100.5|93119|93094|42
1643121310000|2022-01-25 14:35:10|93122.8|93097.8|93116.8|93091.8|93130.3|93105.3|93113.9|93088.9|43
1643121320000|2022-01-25 14:35:20|93118.3|93093.3|93104.7|93079.7|93118.3|93093.3|93104.7|93079.7|42
1643121330000|2022-01-25 14:35:30|93104.2|93079.2|93084.8|93059.8|93105|93080|93081.9|93056.9|42
1643121340000|2022-01-25 14:35:40|93085.3|93060.3|93085.3|93060.3|93087.6|93062.6|93083.2|93058.2|40
1643121350000|2022-01-25 14:35:50|93083.4|93058.4|93061.1|93036.1|93083.4|93058.4|93057.3|93032.3|42
1643121360000|2022-01-25 14:36:00|93061|93036|93059|93034|93064.2|93039.2|93052.9|93027.9|41
1643121370000|2022-01-25 14:36:10|93057.8|93032.8|93058.1|93033.1|93059.5|93034.5|93053.2|93028.2|38
1643121380000|2022-01-25 14:36:20|93057.8|93032.8|93061.4|93036.4|93062.9|93037.9|93056.1|93031.1|41
1643121390000|2022-01-25 14:36:30|93061.7|93036.7|93058.7|93033.7|93062.8|93037.8|93058.5|93033.5|40
1643121400000|2022-01-25 14:36:40|93058.1|93033.1|93058.6|93033.6|93059.5|93034.5|93055.3|93030.3|36
1643121410000|2022-01-25 14:36:50|93058.2|93033.2|93050.1|93025.1|93058.2|93033.2|93048.9|93023.9|40
1643121420000|2022-01-25 14:37:00|93049.9|93024.9|93024.7|92999.7|93049.9|93024.9|93024.7|92999.7|41
1643121430000|2022-01-25 14:37:10|93025|93000|93001.3|92976.3|93025|93000|93001.3|92976.3|42
1643121440000|2022-01-25 14:37:20|93002.1|92977.1|92994.2|92969.2|93002.1|92977.1|92993|92968|40
1643121450000|2022-01-25 14:37:30|92993.8|92968.8|92982.8|92957.8|92998.8|92973.8|92981|92956|40
1643121460000|2022-01-25 14:37:40|92982.6|92957.6|92991|92966|92992.2|92967.2|92982.4|92957.4|32
1643121470000|2022-01-25 14:37:50|92992.2|92967.2|92994.1|92969.1|92996.2|92971.2|92981.7|92956.7|37
1643121480000|2022-01-25 14:38:00|92993.1|92968.1|93001.2|92976.2|93002.1|92977.1|92993.1|92968.1|44
1643121490000|2022-01-25 14:38:10|93001|92976|92995.2|92970.2|93005.2|92980.2|92995.2|92970.2|36
1643121500000|2022-01-25 14:38:20|92996.4|92971.4|92988|92963|92997.7|92972.7|92982.9|92957.9|43
1643121510000|2022-01-25 14:38:30|92989.7|92964.7|92991.1|92966.1|92991.1|92966.1|92986|92961|43
1643121520000|2022-01-25 14:38:40|92991.2|92966.2|92988|92963|92991.6|92966.6|92985.4|92960.4|40
1643121530000|2022-01-25 14:38:50|92988.1|92963.1|92994.4|92969.4|92997.5|92972.5|92987.6|92962.6|48
1643121540000|2022-01-25 14:39:00|92994.2|92969.2|92997|92972|93001.3|92976.3|92994.2|92969.2|56
1643121550000|2022-01-25 14:39:10|92998.9|92973.9|93002.7|92977.7|93003.6|92978.6|92997.3|92972.3|60
1643121560000|2022-01-25 14:39:20|93003.3|92978.3|92997.7|92972.7|93003.4|92978.4|92997.7|92972.7|49
1643121570000|2022-01-25 14:39:30|92998.3|92973.3|92999.1|92974.1|93000.8|92975.8|92998|92973|53
1643121580000|2022-01-25 14:39:40|92998.9|92973.9|92997.2|92972.2|93000.2|92975.2|92997.1|92972.1|43
1643121590000|2022-01-25 14:39:50|92996.8|92971.8|93013.2|92988.2|93013.2|92988.2|92992.4|92967.4|70
1643121600000|2022-01-25 14:40:00|93013.8|92988.8|93050.3|93025.3|93050.3|93025.3|93012.2|92987.2|73
1643121610000|2022-01-25 14:40:10|93053.3|93028.3|93052.4|93027.4|93059.9|93034.9|93052.4|93027.4|65
1643121620000|2022-01-25 14:40:20|93052.8|93027.8|93055.4|93030.4|93056.9|93031.9|93048.3|93023.3|67
1643121630000|2022-01-25 14:40:30|93054|93029|93061.9|93036.9|93062.6|93037.6|93053.9|93028.9|73
1643121640000|2022-01-25 14:40:40|93059.9|93034.9|93060.7|93035.7|93062.6|93037.6|93054.9|93029.9|65
1643121650000|2022-01-25 14:40:50|93059.4|93034.4|93062.2|93037.2|93064|93039|93057.8|93032.8|61
1643121660000|2022-01-25 14:41:00|93061.1|93036.1|93066|93041|93066.4|93041.4|93057.9|93032.9|65
1643121670000|2022-01-25 14:41:10|93066.1|93041.1|93061.7|93036.7|93068.1|93043.1|93061.7|93036.7|64
1643121680000|2022-01-25 14:41:20|93060.6|93035.6|93059.1|93034.1|93062|93037|93055.9|93030.9|63
1643121690000|2022-01-25 14:41:30|93059.2|93034.2|93063.3|93038.3|93064.5|93039.5|93057.3|93032.3|57
1643121700000|2022-01-25 14:41:40|93062.5|93037.5|93065.1|93040.1|93067.2|93042.2|93062.1|93037.1|57
1643121710000|2022-01-25 14:41:50|93064.4|93039.4|93060.7|93035.7|93065.5|93040.5|93060.4|93035.4|53
1643121720000|2022-01-25 14:42:00|93060.5|93035.5|93042.7|93017.7|93060.8|93035.8|93042.7|93017.7|66
1643121730000|2022-01-25 14:42:10|93042|93017|93035.5|93010.5|93042.4|93017.4|93033.4|93008.4|55
1643121740000|2022-01-25 14:42:20|93035.3|93010.3|93031.5|93006.5|93035.9|93010.9|93031|93006|50
1643121750000|2022-01-25 14:42:30|93031.6|93006.6|93030.5|93005.5|93031.6|93006.6|93029.3|93004.3|42
1643121760000|2022-01-25 14:42:40|93030.4|93005.4|93016.9|92991.9|93030.4|93005.4|93016.1|92991.1|58
1643121770000|2022-01-25 14:42:50|93016.5|92991.5|93009.3|92984.3|93017.1|92992.1|93009.3|92984.3|56
1643121780000|2022-01-25 14:43:00|93010.3|92985.3|93026.3|93001.3|93027.8|93002.8|93010.3|92985.3|62
1643121790000|2022-01-25 14:43:10|93026.2|93001.2|93022.3|92997.3|93026.8|93001.8|93022.2|92997.2|58
1643121800000|2022-01-25 14:43:20|93021.7|92996.7|93025|93000|93025.6|93000.6|93021.2|92996.2|46
1643121810000|2022-01-25 14:43:30|93025.1|93000.1|93023|92998|93025.1|93000.1|93018.4|92993.4|58
1643121820000|2022-01-25 14:43:40|93023.1|92998.1|93017.7|92992.7|93024|92999|93017.4|92992.4|44
1643121830000|2022-01-25 14:43:50|93018.3|92993.3|93022.9|92997.9|93024.4|92999.4|93018.2|92993.2|49
1643121840000|2022-01-25 14:44:00|93022.8|92997.8|93015.1|92990.1|93023.3|92998.3|93015.1|92990.1|45
1643121850000|2022-01-25 14:44:10|93014.8|92989.8|93017.2|92992.2|93020.4|92995.4|93014.8|92989.8|57
1643121860000|2022-01-25 14:44:20|93017.5|92992.5|93012.2|92987.2|93017.5|92992.5|93011.1|92986.1|56
1643121870000|2022-01-25 14:44:30|93011.6|92986.6|93026.1|93001.1|93028.2|93003.2|93010.3|92985.3|57
1643121880000|2022-01-25 14:44:40|93025.7|93000.7|93029.5|93004.5|93030.6|93005.6|93024.4|92999.4|54
1643121890000|2022-01-25 14:44:50|93028.8|93003.8|93035.3|93010.3|93036.9|93011.9|93028.7|93003.7|60
1643121900000|2022-01-25 14:45:00|93035.5|93010.5|93036.4|93011.4|93038.2|93013.2|93032.6|93007.6|56
1643121910000|2022-01-25 14:45:10|93036.5|93011.5|93031.1|93006.1|93036.6|93011.6|93027.1|93002.1|60
1643121920000|2022-01-25 14:45:20|93031|93006|93019.9|92994.9|93031.1|93006.1|93016.6|92991.6|64
1643121930000|2022-01-25 14:45:30|93019.7|92994.7|93038.8|93013.8|93045.1|93020.1|93018.1|92993.1|70
1643121940000|2022-01-25 14:45:40|93038.3|93013.3|93046.6|93021.6|93053.9|93028.9|93038|93013|71
1643121950000|2022-01-25 14:45:50|93046|93021|93051.2|93026.2|93051.3|93026.3|93045.9|93020.9|54
1643121960000|2022-01-25 14:46:00|93051.5|93026.5|93049.5|93024.5|93052.6|93027.6|93046.6|93021.6|52
1643121970000|2022-01-25 14:46:10|93049.7|93024.7|93060.5|93035.5|93060.7|93035.7|93048.6|93023.6|63
1643121980000|2022-01-25 14:46:20|93060.1|93035.1|93057.6|93032.6|93061.8|93036.8|93055.4|93030.4|65
1643121990000|2022-01-25 14:46:30|93057.7|93032.7|93026.4|93001.4|93075.8|93050.8|93025|93000|70
1643122000000|2022-01-25 14:46:40|93027.5|93002.5|93019.9|92994.9|93029.8|93004.8|93018.5|92993.5|70
1643122010000|2022-01-25 14:46:50|93019.6|92994.6|93015.3|92990.3|93020.1|92995.1|93014.1|92989.1|69
1643122020000|2022-01-25 14:47:00|93015|92990|93021.6|92996.6|93021.7|92996.7|93015|92990|54
1643122030000|2022-01-25 14:47:10|93021.9|92996.9|93023.4|92998.4|93027.9|93002.9|93020.5|92995.5|67
1643122040000|2022-01-25 14:47:20|93023.5|92998.5|93027.3|93002.3|93029|93004|93022.5|92997.5|58
1643122050000|2022-01-25 14:47:30|93026.9|93001.9|93033.2|93008.2|93033.2|93008.2|93025.2|93000.2|60
1643122060000|2022-01-25 14:47:40|93032.7|93007.7|93036.1|93011.1|93037.8|93012.8|93032.3|93007.3|59
1643122070000|2022-01-25 14:47:50|93035.9|93010.9|93033.8|93008.8|93039.7|93014.7|93033.8|93008.8|59
1643122080000|2022-01-25 14:48:00|93032.1|93007.1|93030|93005|93034.3|93009.3|93029.2|93004.2|64
1643122090000|2022-01-25 14:48:10|93030.4|93005.4|93019|92994|93030.6|93005.6|93018.5|92993.5|56
1643122100000|2022-01-25 14:48:20|93018.5|92993.5|93011.9|92986.9|93020.4|92995.4|93011.9|92986.9|58
1643122110000|2022-01-25 14:48:30|93011.3|92986.3|93013.5|92988.5|93013.5|92988.5|93008|92983|57
1643122120000|2022-01-25 14:48:40|93014.2|92989.2|93022.9|92997.9|93022.9|92997.9|93012.6|92987.6|57
1643122130000|2022-01-25 14:48:50|93023|92998|93023.1|92998.1|93024.3|92999.3|93020.9|92995.9|43
1643122140000|2022-01-25 14:49:00|93022.9|92997.9|93023.3|92998.3|93026.5|93001.5|93022.2|92997.2|51
1643122150000|2022-01-25 14:49:10|93023.1|92998.1|93022.1|92997.1|93023.9|92998.9|93019.1|92994.1|52
1643122160000|2022-01-25 14:49:20|93021.3|92996.3|93028.2|93003.2|93028.3|93003.3|93020|92995|51
1643122170000|2022-01-25 14:49:30|93028.4|93003.4|93029.1|93004.1|93032.9|93007.9|93027.5|93002.5|62
1643122180000|2022-01-25 14:49:40|93030.1|93005.1|93029.9|93004.9|93031.4|93006.4|93027.9|93002.9|52
1643122190000|2022-01-25 14:49:50|93029.3|93004.3|93029|93004|93031.6|93006.6|93027.3|93002.3|52
1643122200000|2022-01-25 14:50:00|93028.9|93003.9|93039.4|93014.4|93041.4|93016.4|93028.5|93003.5|57
1643122210000|2022-01-25 14:50:10|93040.9|93015.9|93042.8|93017.8|93045.4|93020.4|93040.9|93015.9|38
1643122220000|2022-01-25 14:50:20|93041.4|93016.4|93039.6|93014.6|93044.3|93019.3|93035.1|93010.1|54
1643122230000|2022-01-25 14:50:30|93040.2|93015.2|93039.2|93014.2|93041.9|93016.9|93038.5|93013.5|40
1643122240000|2022-01-25 14:50:40|93039.1|93014.1|93038.9|93013.9|93045.6|93020.6|93038.8|93013.8|55
1643122250000|2022-01-25 14:50:50|93038.6|93013.6|93039.5|93014.5|93041|93016|93038.2|93013.2|42
1643122260000|2022-01-25 14:51:00|93039.6|93014.6|93040.7|93015.7|93041.9|93016.9|93039|93014|42
1643122270000|2022-01-25 14:51:10|93040.4|93015.4|93037.1|93012.1|93041.6|93016.6|93037.1|93012.1|45
1643122280000|2022-01-25 14:51:20|93037.2|93012.2|93039.1|93014.1|93039.9|93014.9|93032.3|93007.3|50
1643122290000|2022-01-25 14:51:30|93040|93015|93043.3|93018.3|93044.9|93019.9|93039.5|93014.5|50
1643122300000|2022-01-25 14:51:40|93043.7|93018.7|93046.9|93021.9|93047.8|93022.8|93042.3|93017.3|45
1643122310000|2022-01-25 14:51:50|93046.7|93021.7|93044.1|93019.1|93047.2|93022.2|93043.2|93018.2|46
1643122320000|2022-01-25 14:52:00|93044.7|93019.7|93037.6|93012.6|93044.7|93019.7|93037.6|93012.6|43
1643122330000|2022-01-25 14:52:10|93036.7|93011.7|93025.2|93000.2|93037|93012|93023.2|92998.2|55
1643122340000|2022-01-25 14:52:20|93024.8|92999.8|93025.6|93000.6|93026|93001|93023.8|92998.8|39
1643122350000|2022-01-25 14:52:30|93025.5|93000.5|93024.7|92999.7|93025.8|93000.8|93024|92999|30
1643122360000|2022-01-25 14:52:40|93024.9|92999.9|93024.5|92999.5|93028|93003|93022.6|92997.6|53
1643122370000|2022-01-25 14:52:50|93024.3|92999.3|93023.4|92998.4|93032.4|93007.4|93022.7|92997.7|57
1643122380000|2022-01-25 14:53:00|93021.9|92996.9|93029.3|93004.3|93030.6|93005.6|93021.9|92996.9|59
1643122390000|2022-01-25 14:53:10|93029|93004|93031.4|93006.4|93032.6|93007.6|93027.3|93002.3|55
1643122400000|2022-01-25 14:53:20|93031.2|93006.2|93031.3|93006.3|93034|93009|93029.7|93004.7|41
1643122410000|2022-01-25 14:53:30|93031|93006|93032.4|93007.4|93034.6|93009.6|93030|93005|45
1643122420000|2022-01-25 14:53:40|93032.5|93007.5|93033.9|93008.9|93036.2|93011.2|93031.7|93006.7|46
1643122430000|2022-01-25 14:53:50|93034.8|93009.8|93054.5|93029.5|93054.5|93029.5|93033.4|93008.4|52
1643122440000|2022-01-25 14:54:00|93054.2|93029.2|93055.9|93030.9|93061.8|93036.8|93051.6|93026.6|62
1643122450000|2022-01-25 14:54:10|93055.7|93030.7|93051.7|93026.7|93057.1|93032.1|93051.7|93026.7|61
1643122460000|2022-01-25 14:54:20|93051.6|93026.6|93061.9|93036.9|93061.9|93036.9|93050|93025|54
1643122470000|2022-01-25 14:54:30|93061.5|93036.5|93078.5|93053.5|93083.4|93058.4|93061.5|93036.5|62
1643122480000|2022-01-25 14:54:40|93078.7|93053.7|93078.9|93053.9|93079.1|93054.1|93071.6|93046.6|57
1643122490000|2022-01-25 14:54:50|93078.3|93053.3|93067.2|93042.2|93078.3|93053.3|93067|93042|63
1643122500000|2022-01-25 14:55:00|93067.8|93042.8|93069.9|93044.9|93070.2|93045.2|93063.7|93038.7|69
1643122510000|2022-01-25 14:55:10|93070|93045|93067.5|93042.5|93070.4|93045.4|93063|93038|61
1643122520000|2022-01-25 14:55:20|93067.6|93042.6|93074.7|93049.7|93076.3|93051.3|93066.5|93041.5|55
1643122530000|2022-01-25 14:55:30|93074.8|93049.8|93072.4|93047.4|93080.4|93055.4|93072|93047|58
1643122540000|2022-01-25 14:55:40|93072.2|93047.2|93067.7|93042.7|93074.1|93049.1|93067.3|93042.3|58
1643122550000|2022-01-25 14:55:50|93068.4|93043.4|93069.9|93044.9|93072.1|93047.1|93066.6|93041.6|62
1643122560000|2022-01-25 14:56:00|93069.8|93044.8|93069.9|93044.9|93071.1|93046.1|93062.6|93037.6|60
1643122570000|2022-01-25 14:56:10|93070.3|93045.3|93068.3|93043.3|93070.7|93045.7|93066.8|93041.8|59
1643122580000|2022-01-25 14:56:20|93068.1|93043.1|93067.1|93042.1|93068.5|93043.5|93061.1|93036.1|48
1643122590000|2022-01-25 14:56:30|93066.9|93041.9|93064.7|93039.7|93068|93043|93063.5|93038.5|60
1643122600000|2022-01-25 14:56:40|93065.3|93040.3|93082.7|93057.7|93083.6|93058.6|93065.3|93040.3|56
1643122610000|2022-01-25 14:56:50|93082.5|93057.5|93092.2|93067.2|93093.5|93068.5|93081.6|93056.6|59
1643122620000|2022-01-25 14:57:00|93089|93064|93087.3|93062.3|93089.5|93064.5|93085.5|93060.5|60
1643122630000|2022-01-25 14:57:10|93087.4|93062.4|93073.8|93048.8|93087.4|93062.4|93072.1|93047.1|53
1643122640000|2022-01-25 14:57:20|93074.3|93049.3|93055.2|93030.2|93074.5|93049.5|93055.1|93030.1|55
1643122650000|2022-01-25 14:57:30|93054.9|93029.9|93048.9|93023.9|93055.1|93030.1|93047.4|93022.4|58
1643122660000|2022-01-25 14:57:40|93049|93024|93052.8|93027.8|93060.4|93035.4|93048.5|93023.5|65
1643122670000|2022-01-25 14:57:50|93053.1|93028.1|93057.2|93032.2|93057.2|93032.2|93050.1|93025.1|63
1643122680000|2022-01-25 14:58:00|93057.3|93032.3|93073.2|93048.2|93073.5|93048.5|93057.3|93032.3|53
1643122690000|2022-01-25 14:58:10|93073.6|93048.6|93087.3|93062.3|93088.9|93063.9|93073.2|93048.2|69
1643122700000|2022-01-25 14:58:20|93087.7|93062.7|93084.5|93059.5|93090.3|93065.3|93083.3|93058.3|57
1643122710000|2022-01-25 14:58:30|93084.6|93059.6|93080.6|93055.6|93086|93061|93080.5|93055.5|54
1643122720000|2022-01-25 14:58:40|93080.3|93055.3|93066.3|93041.3|93081.1|93056.1|93066.3|93041.3|59
1643122730000|2022-01-25 14:58:50|93067.1|93042.1|93063.9|93038.9|93067.1|93042.1|93059.9|93034.9|65
1643122740000|2022-01-25 14:59:00|93063.6|93038.6|93068.9|93043.9|93068.9|93043.9|93063.6|93038.6|54
1643122750000|2022-01-25 14:59:10|93068.5|93043.5|93072|93047|93073.4|93048.4|93067.7|93042.7|64
1643122760000|2022-01-25 14:59:20|93071.9|93046.9|93068.7|93043.7|93071.9|93046.9|93063.9|93038.9|67
1643122770000|2022-01-25 14:59:30|93068.3|93043.3|93076|93051|93076.5|93051.5|93067.9|93042.9|56
1643122780000|2022-01-25 14:59:40|93075.3|93050.3|93085.3|93060.3|93087.6|93062.6|93075.2|93050.2|66
1643122790000|2022-01-25 14:59:50|93085.9|93060.9|93073.6|93023.6|93090.6|93061.5|93070.8|93020.8|60
1643122800000|2022-01-25 15:00:00|93080|93030|93083.2|93058.2|93101.4|93058.2|93075.7|93028.5|77
1643122810000|2022-01-25 15:00:10|93086.7|93061.7|93065.8|93040.8|93090.1|93065.1|93065.8|93040.8|74
1643122820000|2022-01-25 15:00:20|93067.1|93042.1|93073.7|93048.7|93073.9|93048.9|93058.7|93033.7|72
1643122830000|2022-01-25 15:00:30|93074.4|93049.4|93075|93050|93078|93053|93071.2|93046.2|61
1643122840000|2022-01-25 15:00:40|93076.1|93051.1|93084.2|93059.2|93085.3|93060.3|93072.5|93047.5|70
1643122850000|2022-01-25 15:00:50|93084.1|93059.1|93087.6|93062.6|93088.3|93063.3|93078.4|93053.4|56
1643122860000|2022-01-25 15:01:00|93088.5|93063.5|93106.6|93081.6|93106.6|93081.6|93087.5|93062.5|76
1643122870000|2022-01-25 15:01:10|93106.7|93081.7|93105.4|93080.4|93107.6|93082.6|93102.5|93077.5|60
1643122880000|2022-01-25 15:01:20|93104.9|93079.9|93115.8|93090.8|93115.8|93090.8|93103.8|93078.8|61
1643122890000|2022-01-25 15:01:30|93116|93091|93123.4|93098.4|93125|93100|93114|93089|66
1643122900000|2022-01-25 15:01:40|93122.4|93097.4|93123.3|93098.3|93123.6|93098.6|93121.2|93096.2|37
1643122910000|2022-01-25 15:01:50|93123.2|93098.2|93124.5|93099.5|93124.5|93099.5|93121.4|93096.4|39
1643122920000|2022-01-25 15:02:00|93125|93100|93138.4|93113.4|93138.7|93113.7|93125|93100|71
1643122930000|2022-01-25 15:02:10|93138.6|93113.6|93143.1|93118.1|93149.7|93124.7|93137.6|93112.6|68
1643122940000|2022-01-25 15:02:20|93143.6|93118.6|93155.5|93130.5|93155.6|93130.6|93136|93111|69
1643122950000|2022-01-25 15:02:30|93155.9|93130.9|93167|93142|93167.7|93142.7|93155.2|93130.2|65
1643122960000|2022-01-25 15:02:40|93166.4|93141.4|93171|93146|93171.2|93146.2|93165.2|93140.2|59
1643122970000|2022-01-25 15:02:50|93170.3|93145.3|93161.6|93136.6|93170.5|93145.5|93159.9|93134.9|67
1643122980000|2022-01-25 15:03:00|93162|93137|93172|93147|93177.4|93152.4|93162|93137|65
1643122990000|2022-01-25 15:03:10|93171.8|93146.8|93169.4|93144.4|93173.3|93148.3|93168|93143|67
1643123000000|2022-01-25 15:03:20|93169.5|93144.5|93177.2|93152.2|93180.1|93155.1|93166.2|93141.2|65
1643123010000|2022-01-25 15:03:30|93176.9|93151.9|93175.1|93150.1|93182.5|93157.5|93175|93150|66
1643123020000|2022-01-25 15:03:40|93174.4|93149.4|93165.3|93140.3|93184.9|93159.9|93162.3|93137.3|58
1643123030000|2022-01-25 15:03:50|93165.7|93140.7|93150.9|93125.9|93165.7|93140.7|93148.8|93123.8|64
1643123040000|2022-01-25 15:04:00|93149.9|93124.9|93148.8|93123.8|93157.3|93132.3|93147.9|93122.9|65
1643123050000|2022-01-25 15:04:10|93149.3|93124.3|93151.2|93126.2|93152.8|93127.8|93142.6|93117.6|63
1643123060000|2022-01-25 15:04:20|93152.4|93127.4|93159.1|93134.1|93159.1|93134.1|93150.2|93125.2|59
1643123070000|2022-01-25 15:04:30|93159.3|93134.3|93162.3|93137.3|93162.3|93137.3|93158|93133|52
1643123080000|2022-01-25 15:04:40|93162|93137|93156.7|93131.7|93162|93137|93152|93127|65
1643123090000|2022-01-25 15:04:50|93156.1|93131.1|93152.1|93127.1|93157|93132|93151.5|93126.5|57
1643123100000|2022-01-25 15:05:00|93151.8|93126.8|93142.1|93117.1|93152|93127|93139.3|93114.3|65
1643123110000|2022-01-25 15:05:10|93142.2|93117.2|93154.6|93129.6|93155.4|93130.4|93142.1|93117.1|59
1643123120000|2022-01-25 15:05:20|93154.5|93129.5|93155.5|93130.5|93162.5|93137.5|93153.5|93128.5|59
1643123130000|2022-01-25 15:05:30|93155.3|93130.3|93159.2|93134.2|93159.2|93134.2|93150.7|93125.7|62
1643123140000|2022-01-25 15:05:40|93158.7|93133.7|93145.2|93120.2|93158.9|93133.9|93142.1|93117.1|62
1643123150000|2022-01-25 15:05:50|93143.9|93118.9|93142.1|93117.1|93145.3|93120.3|93142.1|93117.1|39
1643123160000|2022-01-25 15:06:00|93142.6|93117.6|93131.3|93106.3|93148.5|93123.5|93129.3|93104.3|65
1643123170000|2022-01-25 15:06:10|93131.6|93106.6|93135.4|93110.4|93136.1|93111.1|93130.3|93105.3|57
1643123180000|2022-01-25 15:06:20|93135.5|93110.5|93139.9|93114.9|93139.9|93114.9|93133.2|93108.2|52
1643123190000|2022-01-25 15:06:30|93139.2|93114.2|93148.5|93123.5|93148.9|93123.9|93135.2|93110.2|59
1643123200000|2022-01-25 15:06:40|93148.3|93123.3|93151.4|93126.4|93151.4|93126.4|93146.9|93121.9|57
1643123210000|2022-01-25 15:06:50|93150.9|93125.9|93158.2|93133.2|93159.1|93134.1|93150.9|93125.9|53
1643123220000|2022-01-25 15:07:00|93158.1|93133.1|93149.2|93124.2|93158.1|93133.1|93148.9|93123.9|61
1643123230000|2022-01-25 15:07:10|93149.4|93124.4|93150.2|93125.2|93152|93127|93147.8|93122.8|58
1643123240000|2022-01-25 15:07:20|93150.8|93125.8|93148.2|93123.2|93156.8|93131.8|93144.3|93119.3|60
1643123250000|2022-01-25 15:07:30|93148|93123|93146.8|93121.8|93148.7|93123.7|93146.2|93121.2|41
1643123260000|2022-01-25 15:07:40|93146.7|93121.7|93141|93116|93148.1|93123.1|93140.8|93115.8|48
1643123270000|2022-01-25 15:07:50|93140.9|93115.9|93133.5|93108.5|93141.2|93116.2|93133.2|93108.2|53
1643123280000|2022-01-25 15:08:00|93133.4|93108.4|93133.7|93108.7|93135.2|93110.2|93133.4|93108.4|43
1643123290000|2022-01-25 15:08:10|93133.5|93108.5|93128.1|93103.1|93133.7|93108.7|93127.1|93102.1|50
1643123300000|2022-01-25 15:08:20|93128|93103|93132.1|93107.1|93132.4|93107.4|93127.3|93102.3|44
1643123310000|2022-01-25 15:08:30|93132.4|93107.4|93121|93096|93135.5|93110.5|93121|93096|55
1643123320000|2022-01-25 15:08:40|93121.2|93096.2|93123.4|93098.4|93125.6|93100.6|93120.6|93095.6|67
1643123330000|2022-01-25 15:08:50|93123.3|93098.3|93106.6|93081.6|93123.3|93098.3|93105.7|93080.7|59
1643123340000|2022-01-25 15:09:00|93106.2|93081.2|93123.4|93098.4|93127.2|93102.2|93106.2|93081.2|72
1643123350000|2022-01-25 15:09:10|93123.7|93098.7|93128.2|93103.2|93128.2|93103.2|93123.7|93098.7|51
1643123360000|2022-01-25 15:09:20|93128.5|93103.5|93124.9|93099.9|93128.8|93103.8|93124|93099|46
1643123370000|2022-01-25 15:09:30|93125|93100|93130.2|93105.2|93130.2|93105.2|93121.5|93096.5|59
1643123380000|2022-01-25 15:09:40|93128|93103|93118.7|93093.7|93128.3|93103.3|93118.1|93093.1|57
1643123390000|2022-01-25 15:09:50|93118.6|93093.6|93140.4|93115.4|93140.6|93115.6|93117.1|93092.1|63
1643123400000|2022-01-25 15:10:00|93140.2|93115.2|93150.9|93125.9|93151.7|93126.7|93139.5|93114.5|66
1643123410000|2022-01-25 15:10:10|93150.3|93125.3|93142.2|93117.2|93150.3|93125.3|93139.3|93114.3|66
1643123420000|2022-01-25 15:10:20|93142.4|93117.4|93138.8|93113.8|93143.5|93118.5|93135.9|93110.9|76
1643123430000|2022-01-25 15:10:30|93138.5|93113.5|93133.9|93108.9|93143.2|93118.2|93131.8|93106.8|70
1643123440000|2022-01-25 15:10:40|93133.5|93108.5|93135.7|93110.7|93137.3|93112.3|93133.3|93108.3|64
1643123450000|2022-01-25 15:10:50|93135.6|93110.6|93137.6|93112.6|93138.5|93113.5|93134.1|93109.1|59
1643123460000|2022-01-25 15:11:00|93137.1|93112.1|93144.3|93119.3|93144.9|93119.9|93137.1|93112.1|63
1643123470000|2022-01-25 15:11:10|93143.9|93118.9|93141|93116|93147.6|93122.6|93141|93116|64
1643123480000|2022-01-25 15:11:20|93140|93115|93136.3|93111.3|93141.1|93116.1|93135.5|93110.5|57
1643123490000|2022-01-25 15:11:30|93135.9|93110.9|93135.1|93110.1|93140|93115|93134.7|93109.7|66
1643123500000|2022-01-25 15:11:40|93135.3|93110.3|93134|93109|93135.8|93110.8|93132.9|93107.9|52
1643123510000|2022-01-25 15:11:50|93133.8|93108.8|93139|93114|93139.6|93114.6|93133.4|93108.4|42
1643123520000|2022-01-25 15:12:00|93138.9|93113.9|93142.2|93117.2|93142.9|93117.9|93138.4|93113.4|45
1643123530000|2022-01-25 15:12:10|93142.8|93117.8|93145.4|93120.4|93145.9|93120.9|93140|93115|59
1643123540000|2022-01-25 15:12:20|93145.6|93120.6|93154.9|93129.9|93160|93135|93144.6|93119.6|61
1643123550000|2022-01-25 15:12:30|93154.5|93129.5|93150.6|93125.6|93156.1|93131.1|93150.6|93125.6|59
1643123560000|2022-01-25 15:12:40|93150.7|93125.7|93145.6|93120.6|93151.6|93126.6|93144.8|93119.8|62
1643123570000|2022-01-25 15:12:50|93145.3|93120.3|93146.8|93121.8|93148.2|93123.2|93145.1|93120.1|55
1643123580000|2022-01-25 15:13:00|93147|93122|93159.4|93134.4|93159.6|93134.6|93147|93122|71
1643123590000|2022-01-25 15:13:10|93159.3|93134.3|93152.2|93127.2|93159.5|93134.5|93150.6|93125.6|62
1643123600000|2022-01-25 15:13:20|93151.5|93126.5|93154.2|93129.2|93156.6|93131.6|93151.1|93126.1|60
1643123610000|2022-01-25 15:13:30|93153.7|93128.7|93155.8|93130.8|93157.9|93132.9|93152.9|93127.9|60
1643123620000|2022-01-25 15:13:40|93155.7|93130.7|93153.4|93128.4|93157|93132|93153.4|93128.4|59
1643123630000|2022-01-25 15:13:50|93153.8|93128.8|93153.3|93128.3|93154.4|93129.4|93151.3|93126.3|63
1643123640000|2022-01-25 15:14:00|93152.7|93127.7|93134.6|93109.6|93153.9|93128.9|93134.6|93109.6|67
1643123650000|2022-01-25 15:14:10|93132.5|93107.5|93130.5|93105.5|93134.6|93109.6|93129.3|93104.3|66
1643123660000|2022-01-25 15:14:20|93130.9|93105.9|93131.9|93106.9|93132|93107|93130.3|93105.3|40
1643123670000|2022-01-25 15:14:30|93132.1|93107.1|93134.7|93109.7|93142.1|93117.1|93130.2|93105.2|70
1643123680000|2022-01-25 15:14:40|93135.5|93110.5|93098.8|93073.8|93135.5|93110.5|93098.5|93073.5|70
1643123690000|2022-01-25 15:14:50|93099|93074|93088.1|93063.1|93099.2|93074.2|93088.1|93063.1|71
1643123700000|2022-01-25 15:15:00|93088.6|93063.6|93091.3|93066.3|93094|93069|93086.1|93061.1|76
1643123710000|2022-01-25 15:15:10|93090.8|93065.8|93080.8|93055.8|93092.6|93067.6|93080.3|93055.3|72
1643123720000|2022-01-25 15:15:20|93080.6|93055.6|93068.2|93043.2|93081.1|93056.1|93065.5|93040.5|72
1643123730000|2022-01-25 15:15:30|93068.3|93043.3|93067.9|93042.9|93071.8|93046.8|93066|93041|70
1643123740000|2022-01-25 15:15:40|93068.1|93043.1|93048.2|93023.2|93068.1|93043.1|93044.4|93019.4|78
1643123750000|2022-01-25 15:15:50|93048.3|93023.3|93044.6|93019.6|93049.7|93024.7|93043.6|93018.6|65
1643123760000|2022-01-25 15:16:00|93044.9|93019.9|93025.6|93000.6|93046.6|93021.6|93023.8|92998.8|70
1643123770000|2022-01-25 15:16:10|93024.9|92999.9|93017.5|92992.5|93028.6|93003.6|93016.4|92991.4|70
1643123780000|2022-01-25 15:16:20|93018.6|92993.6|93023|92998|93023|92998|93017.8|92992.8|53
1643123790000|2022-01-25 15:16:30|93022.8|92997.8|93020.4|92995.4|93023.7|92998.7|93017.3|92992.3|66
1643123800000|2022-01-25 15:16:40|93019.3|92994.3|93028|93003|93033.6|93008.6|93019.3|92994.3|70
1643123810000|2022-01-25 15:16:50|93027.8|93002.8|93030.9|93005.9|93032.7|93007.7|93027.8|93002.8|61
1643123820000|2022-01-25 15:17:00|93031|93006|93033.8|93008.8|93035.2|93010.2|93029.7|93004.7|54
1643123830000|2022-01-25 15:17:10|93033.7|93008.7|93044.8|93019.8|93044.9|93019.9|93031.9|93006.9|62
1643123840000|2022-01-25 15:17:20|93043.6|93018.6|93051.8|93026.8|93052.9|93027.9|93042.9|93017.9|62
1643123850000|2022-01-25 15:17:30|93051.6|93026.6|93062.9|93037.9|93067.4|93042.4|93050.6|93025.6|62
1643123860000|2022-01-25 15:17:40|93063.1|93038.1|93076.5|93051.5|93077.2|93052.2|93063.1|93038.1|63
1643123870000|2022-01-25 15:17:50|93078.2|93053.2|93075.8|93050.8|93079.9|93054.9|93073.9|93048.9|60
1643123880000|2022-01-25 15:18:00|93075.2|93050.2|93072.2|93047.2|93077.4|93052.4|93072|93047|55
1643123890000|2022-01-25 15:18:10|93072.1|93047.1|93067.7|93042.7|93072.9|93047.9|93062.4|93037.4|52
1643123900000|2022-01-25 15:18:20|93068|93043|93069.9|93044.9|93075.9|93050.9|93068|93043|63
1643123910000|2022-01-25 15:18:30|93069.8|93044.8|93063|93038|93071.3|93046.3|93062.7|93037.7|63
1643123920000|2022-01-25 15:18:40|93061.6|93036.6|93061.8|93036.8|93066.2|93041.2|93061.6|93036.6|65
1643123930000|2022-01-25 15:18:50|93062.8|93037.8|93066.3|93041.3|93069.6|93044.6|93059.8|93034.8|54
1643123940000|2022-01-25 15:19:00|93066.2|93041.2|93062.8|93037.8|93066.7|93041.7|93062.8|93037.8|58
1643123950000|2022-01-25 15:19:10|93063.1|93038.1|93074.3|93049.3|93074.3|93049.3|93063.1|93038.1|64
1643123960000|2022-01-25 15:19:20|93075.2|93050.2|93080.8|93055.8|93081|93056|93074.9|93049.9|60
1643123970000|2022-01-25 15:19:30|93080.7|93055.7|93081.6|93056.6|93083|93058|93078.7|93053.7|55
1643123980000|2022-01-25 15:19:40|93081.4|93056.4|93080.7|93055.7|93082.5|93057.5|93079.7|93054.7|60
1643123990000|2022-01-25 15:19:50|93080.9|93055.9|93076.5|93051.5|93081.6|93056.6|93073.4|93048.4|65
1643124000000|2022-01-25 15:20:00|93076.3|93051.3|93081.4|93056.4|93083.8|93058.8|93073.4|93048.4|61
1643124010000|2022-01-25 15:20:10|93081.5|93056.5|93082.7|93057.7|93085.2|93060.2|93081.2|93056.2|67
1643124020000|2022-01-25 15:20:20|93082.3|93057.3|93083.3|93058.3|93084.1|93059.1|93080.3|93055.3|53
1643124030000|2022-01-25 15:20:30|93083.4|93058.4|93083.3|93058.3|93084.5|93059.5|93082.3|93057.3|40
1643124040000|2022-01-25 15:20:40|93083.9|93058.9|93074.7|93049.7|93083.9|93058.9|93070.4|93045.4|60
1643124050000|2022-01-25 15:20:50|93074.1|93049.1|93068.7|93043.7|93074.3|93049.3|93066.9|93041.9|65
1643124060000|2022-01-25 15:21:00|93068.6|93043.6|93068.8|93043.8|93074.7|93049.7|93068.6|93043.6|62
1643124070000|2022-01-25 15:21:10|93068.5|93043.5|93070.5|93045.5|93071.5|93046.5|93068.1|93043.1|58
1643124080000|2022-01-25 15:21:20|93070|93045|93069.3|93044.3|93071.2|93046.2|93068.2|93043.2|43
1643124090000|2022-01-25 15:21:30|93068.6|93043.6|93062.5|93037.5|93069.5|93044.5|93061.3|93036.3|60
1643124100000|2022-01-25 15:21:40|93062.9|93037.9|93058.7|93033.7|93062.9|93037.9|93057.3|93032.3|66
1643124110000|2022-01-25 15:21:50|93058.5|93033.5|93058.3|93033.3|93060.1|93035.1|93056.8|93031.8|58
1643124120000|2022-01-25 15:22:00|93059.6|93034.6|93062|93037|93063.3|93038.3|93058.3|93033.3|62
1643124130000|2022-01-25 15:22:10|93061.9|93036.9|93063.2|93038.2|93063.8|93038.8|93054.9|93029.9|60
1643124140000|2022-01-25 15:22:20|93063.8|93038.8|93050.2|93025.2|93063.8|93038.8|93050.2|93025.2|59
1643124150000|2022-01-25 15:22:30|93050.3|93025.3|93040.9|93015.9|93050.6|93025.6|93039.2|93014.2|70
1643124160000|2022-01-25 15:22:40|93040.7|93015.7|93039.3|93014.3|93042.2|93017.2|93037.4|93012.4|49
1643124170000|2022-01-25 15:22:50|93037.2|93012.2|93048.2|93023.2|93048.2|93023.2|93033.1|93008.1|65
1643124180000|2022-01-25 15:23:00|93047.3|93022.3|93047.7|93022.7|93048.3|93023.3|93043.5|93018.5|67
1643124190000|2022-01-25 15:23:10|93047.9|93022.9|93048.2|93023.2|93052.2|93027.2|93046.3|93021.3|57
1643124200000|2022-01-25 15:23:20|93048.1|93023.1|93049.9|93024.9|93052.5|93027.5|93047.9|93022.9|58
1643124210000|2022-01-25 15:23:30|93049.5|93024.5|93045.7|93020.7|93050.7|93025.7|93045.1|93020.1|57
1643124220000|2022-01-25 15:23:40|93046.7|93021.7|93042|93017|93046.7|93021.7|93041.9|93016.9|44
1643124230000|2022-01-25 15:23:50|93042.2|93017.2|93050.2|93025.2|93050.4|93025.4|93039.9|93014.9|61
1643124240000|2022-01-25 15:24:00|93049.8|93024.8|93049.5|93024.5|93053.7|93028.7|93047.6|93022.6|66
1643124250000|2022-01-25 15:24:10|93049.9|93024.9|93047.5|93022.5|93050.9|93025.9|93045.2|93020.2|52
1643124260000|2022-01-25 15:24:20|93046.8|93021.8|93047.8|93022.8|93049.8|93024.8|93045.8|93020.8|46
1643124270000|2022-01-25 15:24:30|93047.9|93022.9|93059.9|93034.9|93061.1|93036.1|93047.6|93022.6|55
1643124280000|2022-01-25 15:24:40|93059.7|93034.7|93058.8|93033.8|93060.8|93035.8|93058.8|93033.8|40
1643124290000|2022-01-25 15:24:50|93058.7|93033.7|93053.3|93028.3|93058.7|93033.7|93049|93024|44
1643124300000|2022-01-25 15:25:00|93052.6|93027.6|93074|93049|93074.6|93049.6|93045.7|93020.7|72
1643124310000|2022-01-25 15:25:10|93073.7|93048.7|93059.2|93034.2|93073.9|93048.9|93059.1|93034.1|70
1643124320000|2022-01-25 15:25:20|93059.8|93034.8|93063.6|93038.6|93063.6|93038.6|93057.7|93032.7|54
1643124330000|2022-01-25 15:25:30|93063.7|93038.7|93054.3|93029.3|93063.7|93038.7|93054.3|93029.3|58
1643124340000|2022-01-25 15:25:40|93053.9|93028.9|93055.7|93030.7|93057.9|93032.9|93053.8|93028.8|50
1643124350000|2022-01-25 15:25:50|93055.8|93030.8|93051.2|93026.2|93058.7|93033.7|93049.4|93024.4|60
1643124360000|2022-01-25 15:26:00|93050.8|93025.8|93034|93009|93050.8|93025.8|93034|93009|66
1643124370000|2022-01-25 15:26:10|93035.2|93010.2|93031|93006|93036.4|93011.4|93029.1|93004.1|62
1643124380000|2022-01-25 15:26:20|93031.4|93006.4|93033.9|93008.9|93035.7|93010.7|93031.4|93006.4|58
1643124390000|2022-01-25 15:26:30|93034.3|93009.3|93018|92993|93034.9|93009.9|93016.8|92991.8|62
1643124400000|2022-01-25 15:26:40|93017.9|92992.9|93011.9|92986.9|93023.7|92998.7|93011.9|92986.9|53
1643124410000|2022-01-25 15:26:50|93014.3|92989.3|92978.5|92953.5|93018.8|92993.8|92978.5|92953.5|70
1643124420000|2022-01-25 15:27:00|92976.3|92951.3|92957.1|92932.1|92980.1|92955.1|92955.9|92930.9|70
1643124430000|2022-01-25 15:27:10|92954.8|92929.8|92949.9|92924.9|92955.9|92930.9|92947|92922|66
1643124440000|2022-01-25 15:27:20|92950|92925|92946.6|92921.6|92951.4|92926.4|92946.6|92921.6|50
1643124450000|2022-01-25 15:27:30|92946.2|92921.2|92942|92917|92946.2|92921.2|92941.3|92916.3|48
1643124460000|2022-01-25 15:27:40|92942.5|92917.5|92945.6|92920.6|92948.1|92923.1|92942.2|92917.2|43
1643124470000|2022-01-25 15:27:50|92945.9|92920.9|92952.8|92927.8|92953.3|92928.3|92944.9|92919.9|53
1643124480000|2022-01-25 15:28:00|92952.7|92927.7|92941|92916|92954.2|92929.2|92940.5|92915.5|59
1643124490000|2022-01-25 15:28:10|92941.2|92916.2|92940|92915|92944|92919|92940|92915|41
1643124500000|2022-01-25 15:28:20|92940.5|92915.5|92942.2|92917.2|92944.2|92919.2|92939.8|92914.8|56
1643124510000|2022-01-25 15:28:30|92941|92916|92942.5|92917.5|92946.2|92921.2|92941|92916|45
1643124520000|2022-01-25 15:28:40|92942.3|92917.3|92951.6|92926.6|92951.6|92926.6|92939.6|92914.6|63
1643124530000|2022-01-25 15:28:50|92952|92927|92944.6|92919.6|92952.9|92927.9|92944.2|92919.2|49
1643124540000|2022-01-25 15:29:00|92944.7|92919.7|92952.1|92927.1|92956.2|92931.2|92944.4|92919.4|45
1643124550000|2022-01-25 15:29:10|92951.2|92926.2|92951.5|92926.5|92955.1|92930.1|92945.2|92920.2|59
1643124560000|2022-01-25 15:29:20|92950.3|92925.3|92940.2|92915.2|92950.3|92925.3|92938.2|92913.2|66
1643124570000|2022-01-25 15:29:30|92939.9|92914.9|92930.1|92905.1|92940.5|92915.5|92928.5|92903.5|59
1643124580000|2022-01-25 15:29:40|92929.4|92904.4|92924.1|92899.1|92929.4|92904.4|92921.7|92896.7|66
1643124590000|2022-01-25 15:29:50|92926.2|92901.2|92927.9|92902.9|92928.1|92903.1|92924.2|92899.2|52
1643124600000|2022-01-25 15:30:00|92929.9|92904.9|92933.9|92908.9|92934.5|92909.5|92925.6|92900.6|66
1643124610000|2022-01-25 15:30:10|92934.1|92909.1|92961.3|92936.3|92962.3|92937.3|92934.1|92909.1|68
1643124620000|2022-01-25 15:30:20|92961.8|92936.8|92963.1|92938.1|92963.7|92938.7|92954.5|92929.5|60
1643124630000|2022-01-25 15:30:30|92963.2|92938.2|92959.3|92934.3|92963.6|92938.6|92959.3|92934.3|60
1643124640000|2022-01-25 15:30:40|92958.3|92933.3|92951.8|92926.8|92959|92934|92950.2|92925.2|57
1643124650000|2022-01-25 15:30:50|92951.4|92926.4|92956.2|92931.2|92960.7|92935.7|92951.2|92926.2|57
1643124660000|2022-01-25 15:31:00|92956.8|92931.8|92930.5|92905.5|92959.3|92934.3|92928.6|92903.6|69
1643124670000|2022-01-25 15:31:10|92929.7|92904.7|92928.6|92903.6|92931.7|92906.7|92927.3|92902.3|55
1643124680000|2022-01-25 15:31:20|92928.7|92903.7|92924.9|92899.9|92930.3|92905.3|92924.4|92899.4|58
1643124690000|2022-01-25 15:31:30|92924.5|92899.5|92917.9|92892.9|92925.5|92900.5|92917.9|92892.9|57
1643124700000|2022-01-25 15:31:40|92918.3|92893.3|92928.8|92903.8|92929.8|92904.8|92918.3|92893.3|57
1643124710000|2022-01-25 15:31:50|92928.5|92903.5|92926.8|92901.8|92933.9|92908.9|92926.8|92901.8|61
1643124720000|2022-01-25 15:32:00|92924.8|92899.8|92928.6|92903.6|92932.5|92907.5|92924.8|92899.8|64
1643124730000|2022-01-25 15:32:10|92929.1|92904.1|92937.9|92912.9|92938.9|92913.9|92929.1|92904.1|47
1643124740000|2022-01-25 15:32:20|92937.8|92912.8|92934.8|92909.8|92939.4|92914.4|92929.9|92904.9|52
1643124750000|2022-01-25 15:32:30|92934.9|92909.9|92935.3|92910.3|92936.5|92911.5|92933|92908|68
1643124760000|2022-01-25 15:32:40|92934.5|92909.5|92932.9|92907.9|92934.5|92909.5|92930.3|92905.3|46
1643124770000|2022-01-25 15:32:50|92932.6|92907.6|92933.6|92908.6|92934.2|92909.2|92931.3|92906.3|49
1643124780000|2022-01-25 15:33:00|92933.5|92908.5|92920.3|92895.3|92934.8|92909.8|92919.3|92894.3|60
1643124790000|2022-01-25 15:33:10|92919|92894|92917.7|92892.7|92919.1|92894.1|92914.4|92889.4|62
1643124800000|2022-01-25 15:33:20|92918.9|92893.9|92920.2|92895.2|92921.5|92896.5|92915.8|92890.8|53
1643124810000|2022-01-25 15:33:30|92919.9|92894.9|92920.1|92895.1|92924.2|92899.2|92917.8|92892.8|52
1643124820000|2022-01-25 15:33:40|92920.4|92895.4|92920|92895|92920.6|92895.6|92918.9|92893.9|38
1643124830000|2022-01-25 15:33:50|92919.8|92894.8|92919.7|92894.7|92921|92896|92918.8|92893.8|42
1643124840000|2022-01-25 15:34:00|92920|92895|92926.3|92901.3|92929.1|92904.1|92919.3|92894.3|44
1643124850000|2022-01-25 15:34:10|92926.4|92901.4|92928.4|92903.4|92928.8|92903.8|92926.1|92901.1|29
1643124860000|2022-01-25 15:34:20|92927.4|92902.4|92927.1|92902.1|92931.2|92906.2|92923.5|92898.5|55
1643124870000|2022-01-25 15:34:30|92926.9|92901.9|92923.4|92898.4|92927.6|92902.6|92923.4|92898.4|44
1643124880000|2022-01-25 15:34:40|92924|92899|92923.6|92898.6|92924.6|92899.6|92923.2|92898.2|39
1643124890000|2022-01-25 15:34:50|92923.5|92898.5|92929|92904|92931.5|92906.5|92922|92897|58
1643124900000|2022-01-25 15:35:00|92928.9|92903.9|92909.3|92884.3|92928.9|92903.9|92907.2|92882.2|75
1643124910000|2022-01-25 15:35:10|92907|92882|92903.6|92878.6|92909.7|92884.7|92903.6|92878.6|55
1643124920000|2022-01-25 15:35:20|92903.5|92878.5|92904.9|92879.9|92906|92881|92903|92878|52
1643124930000|2022-01-25 15:35:30|92903.3|92878.3|92868.1|92843.1|92903.3|92878.3|92867|92842|67
1643124940000|2022-01-25 15:35:40|92867.8|92842.8|92865.2|92840.2|92868.9|92843.9|92860.7|92835.7|68
1643124950000|2022-01-25 15:35:50|92863.2|92838.2|92867.3|92842.3|92870.7|92845.7|92863.2|92838.2|59
1643124960000|2022-01-25 15:36:00|92867.6|92842.6|92874.6|92849.6|92877.5|92852.5|92860.9|92835.9|60
1643124970000|2022-01-25 15:36:10|92874.9|92849.9|92882.1|92857.1|92882.1|92857.1|92870.7|92845.7|60
1643124980000|2022-01-25 15:36:20|92882.6|92857.6|92885.7|92860.7|92888.5|92863.5|92881.8|92856.8|65
1643124990000|2022-01-25 15:36:30|92886|92861|92894.5|92869.5|92895.9|92870.9|92886|92861|57
1643125000000|2022-01-25 15:36:40|92893.2|92868.2|92894.3|92869.3|92900.3|92875.3|92891.7|92866.7|49
1643125010000|2022-01-25 15:36:50|92894.8|92869.8|92886.4|92861.4|92897.6|92872.6|92883.2|92858.2|70
1643125020000|2022-01-25 15:37:00|92885.4|92860.4|92885.8|92860.8|92888.4|92863.4|92879.5|92854.5|67
1643125030000|2022-01-25 15:37:10|92885.6|92860.6|92888.8|92863.8|92891.3|92866.3|92885.1|92860.1|62
1643125040000|2022-01-25 15:37:20|92888.6|92863.6|92890|92865|92894.1|92869.1|92886.8|92861.8|53
1643125050000|2022-01-25 15:37:30|92889.9|92864.9|92903.8|92878.8|92904.6|92879.6|92889.9|92864.9|67
1643125060000|2022-01-25 15:37:40|92902.6|92877.6|92903.9|92878.9|92907.8|92882.8|92902.2|92877.2|47
1643125070000|2022-01-25 15:37:50|92904.1|92879.1|92906.6|92881.6|92908.4|92883.4|92904.1|92879.1|53
1643125080000|2022-01-25 15:38:00|92906|92881|92917.2|92892.2|92919.8|92894.8|92905.4|92880.4|54
1643125090000|2022-01-25 15:38:10|92919.1|92894.1|92946.4|92921.4|92946.4|92921.4|92919.1|92894.1|66
1643125100000|2022-01-25 15:38:20|92946.2|92921.2|92937.6|92912.6|92947.4|92922.4|92935.2|92910.2|57
1643125110000|2022-01-25 15:38:30|92937.9|92912.9|92935.9|92910.9|92939.9|92914.9|92931|92906|59
1643125120000|2022-01-25 15:38:40|92936.2|92911.2|92940.7|92915.7|92943.6|92918.6|92935.9|92910.9|60
1643125130000|2022-01-25 15:38:50|92941.1|92916.1|92934.5|92909.5|92941.6|92916.6|92934|92909|57
1643125140000|2022-01-25 15:39:00|92934.7|92909.7|92932.3|92907.3|92934.7|92909.7|92931.7|92906.7|39
1643125150000|2022-01-25 15:39:10|92932.6|92907.6|92933.9|92908.9|92937.7|92912.7|92932.6|92907.6|47
1643125160000|2022-01-25 15:39:20|92934|92909|92928.7|92903.7|92935.9|92910.9|92925.6|92900.6|52
1643125170000|2022-01-25 15:39:30|92928.9|92903.9|92927.2|92902.2|92930.1|92905.1|92926.3|92901.3|46
1643125180000|2022-01-25 15:39:40|92928.3|92903.3|92924.8|92899.8|92929|92904|92921.2|92896.2|45
1643125190000|2022-01-25 15:39:50|92924.7|92899.7|92922.9|92897.9|92927.9|92902.9|92922.9|92897.9|52
1643125200000|2022-01-25 15:40:00|92921.6|92896.6|92922.8|92897.8|92924.3|92899.3|92918|92893|48
1643125210000|2022-01-25 15:40:10|92922.7|92897.7|92947.1|92922.1|92947.1|92922.1|92921.1|92896.1|59
1643125220000|2022-01-25 15:40:20|92947.4|92922.4|92946.5|92921.5|92951.1|92926.1|92945.3|92920.3|50
1643125230000|2022-01-25 15:40:30|92946.2|92921.2|92972.4|92947.4|92972.4|92947.4|92945.4|92920.4|69
1643125240000|2022-01-25 15:40:40|92972.3|92947.3|92970.1|92945.1|92972.5|92947.5|92968.9|92943.9|51
1643125250000|2022-01-25 15:40:50|92969.5|92944.5|92964.4|92939.4|92979.6|92954.6|92964.3|92939.3|70
1643125260000|2022-01-25 15:41:00|92964.2|92939.2|92985.7|92960.7|92985.9|92960.9|92964.2|92939.2|62
1643125270000|2022-01-25 15:41:10|92985.5|92960.5|92979.2|92954.2|92985.9|92960.9|92979.2|92954.2|57
1643125280000|2022-01-25 15:41:20|92978.7|92953.7|92968.4|92943.4|92979.6|92954.6|92967.9|92942.9|56
1643125290000|2022-01-25 15:41:30|92968.3|92943.3|92963.8|92938.8|92969.7|92944.7|92961.9|92936.9|65
1643125300000|2022-01-25 15:41:40|92962.6|92937.6|92960.5|92935.5|92966.1|92941.1|92960.2|92935.2|59
1643125310000|2022-01-25 15:41:50|92958.3|92933.3|92965.5|92940.5|92967.7|92942.7|92958.3|92933.3|59
1643125320000|2022-01-25 15:42:00|92965.7|92940.7|92961.3|92936.3|92967.8|92942.8|92961.3|92936.3|61
1643125330000|2022-01-25 15:42:10|92961.5|92936.5|92924.4|92899.4|92961.9|92936.9|92921.8|92896.8|70
1643125340000|2022-01-25 15:42:20|92924|92899|92931|92906|92931|92906|92924|92899|69
1643125350000|2022-01-25 15:42:30|92932.5|92907.5|92929.2|92904.2|92932.5|92907.5|92927.5|92902.5|66
1643125360000|2022-01-25 15:42:40|92928.9|92903.9|92922.9|92897.9|92930.1|92905.1|92919|92894|69
1643125370000|2022-01-25 15:42:50|92922.1|92897.1|92933.7|92908.7|92935.6|92910.6|92921.7|92896.7|67
1643125380000|2022-01-25 15:43:00|92934.1|92909.1|92935.7|92910.7|92937.3|92912.3|92931.2|92906.2|69
1643125390000|2022-01-25 15:43:10|92935|92910|92934.5|92909.5|92939.6|92914.6|92930.7|92905.7|73
1643125400000|2022-01-25 15:43:20|92934.4|92909.4|92930.3|92905.3|92937.5|92912.5|92930.3|92905.3|68
1643125410000|2022-01-25 15:43:30|92930.6|92905.6|92933.2|92908.2|92935.4|92910.4|92928.9|92903.9|64
1643125420000|2022-01-25 15:43:40|92933.1|92908.1|92944.3|92919.3|92947.7|92922.7|92933.1|92908.1|67
1643125430000|2022-01-25 15:43:50|92944.8|92919.8|92945.6|92920.6|92952.9|92927.9|92944.5|92919.5|70
1643125440000|2022-01-25 15:44:00|92945.9|92920.9|92953.4|92928.4|92953.9|92928.9|92944.9|92919.9|61
1643125450000|2022-01-25 15:44:10|92955|92930|92968.2|92943.2|92968.6|92943.6|92954.1|92929.1|66
1643125460000|2022-01-25 15:44:20|92968.5|92943.5|92971.2|92946.2|92975.8|92950.8|92968.3|92943.3|71
1643125470000|2022-01-25 15:44:30|92971.5|92946.5|92972.8|92947.8|92974.7|92949.7|92970.9|92945.9|61
1643125480000|2022-01-25 15:44:40|92972.6|92947.6|92966.5|92941.5|92972.6|92947.6|92964.9|92939.9|49
1643125490000|2022-01-25 15:44:50|92967.5|92942.5|92963.4|92938.4|92968.9|92943.9|92963.1|92938.1|57
1643125500000|2022-01-25 15:45:00|92962.3|92937.3|92913.3|92888.3|92962.3|92937.3|92909.1|92884.1|75
1643125510000|2022-01-25 15:45:10|92915.4|92890.4|92915.7|92890.7|92917.5|92892.5|92913.1|92888.1|62
1643125520000|2022-01-25 15:45:20|92916.4|92891.4|92917.5|92892.5|92918.2|92893.2|92912.7|92887.7|57
1643125530000|2022-01-25 15:45:30|92916.9|92891.9|92914.5|92889.5|92919.5|92894.5|92913.4|92888.4|65
1643125540000|2022-01-25 15:45:40|92914.8|92889.8|92919.2|92894.2|92920.9|92895.9|92914.7|92889.7|64
1643125550000|2022-01-25 15:45:50|92918.8|92893.8|92918.1|92893.1|92920.9|92895.9|92918|92893|47
1643125560000|2022-01-25 15:46:00|92918.5|92893.5|92923.7|92898.7|92924|92899|92913.9|92888.9|69
1643125570000|2022-01-25 15:46:10|92923.6|92898.6|92934.9|92909.9|92934.9|92909.9|92923.1|92898.1|57
1643125580000|2022-01-25 15:46:20|92934.8|92909.8|92930.7|92905.7|92935.6|92910.6|92929.8|92904.8|59
1643125590000|2022-01-25 15:46:30|92930.5|92905.5|92920.6|92895.6|92932.8|92907.8|92920.6|92895.6|65
1643125600000|2022-01-25 15:46:40|92921.1|92896.1|92928.7|92903.7|92930.2|92905.2|92920.7|92895.7|62
1643125610000|2022-01-25 15:46:50|92928.8|92903.8|92941.9|92916.9|92942.6|92917.6|92927.3|92902.3|56
1643125620000|2022-01-25 15:47:00|92941.6|92916.6|92933.6|92908.6|92942.4|92917.4|92926.5|92901.5|71
1643125630000|2022-01-25 15:47:10|92933.5|92908.5|92945.8|92920.8|92947.8|92922.8|92933.5|92908.5|63
1643125640000|2022-01-25 15:47:20|92945.6|92920.6|92942.5|92917.5|92955.5|92930.5|92942.5|92917.5|65
1643125650000|2022-01-25 15:47:30|92942.6|92917.6|92938.5|92913.5|92942.6|92917.6|92936.5|92911.5|58
1643125660000|2022-01-25 15:47:40|92938.7|92913.7|92939.2|92914.2|92941.3|92916.3|92934|92909|50
1643125670000|2022-01-25 15:47:50|92938.9|92913.9|92941.8|92916.8|92947.8|92922.8|92938.1|92913.1|60
1643125680000|2022-01-25 15:48:00|92940.1|92915.1|92942.2|92917.2|92946.1|92921.1|92936.9|92911.9|63
1643125690000|2022-01-25 15:48:10|92941.8|92916.8|92942|92917|92945.5|92920.5|92940|92915|56
1643125700000|2022-01-25 15:48:20|92941.9|92916.9|92922.2|92897.2|92942.5|92917.5|92920.3|92895.3|65
1643125710000|2022-01-25 15:48:30|92922|92897|92907.9|92882.9|92925|92900|92907.9|92882.9|59
1643125720000|2022-01-25 15:48:40|92906.1|92881.1|92885|92860|92908.7|92883.7|92883.8|92858.8|67
1643125730000|2022-01-25 15:48:50|92883.9|92858.9|92883.5|92858.5|92885.6|92860.6|92873.9|92848.9|69
1643125740000|2022-01-25 15:49:00|92882.5|92857.5|92892.6|92867.6|92893.6|92868.6|92854.2|92829.2|77
1643125750000|2022-01-25 15:49:10|92893.5|92868.5|92887.8|92862.8|92899.4|92874.4|92887.8|92862.8|48
1643125760000|2022-01-25 15:49:20|92887.9|92862.9|92876.6|92851.6|92888.8|92863.8|92875.1|92850.1|55
1643125770000|2022-01-25 15:49:30|92876.8|92851.8|92875.4|92850.4|92877.4|92852.4|92860.2|92835.2|60
1643125780000|2022-01-25 15:49:40|92875.1|92850.1|92856.2|92831.2|92875.8|92850.8|92855.6|92830.6|59
1643125790000|2022-01-25 15:49:50|92857.1|92832.1|92861.2|92836.2|92862.4|92837.4|92857.1|92832.1|57
1643125800000|2022-01-25 15:50:00|92861.1|92836.1|92860.4|92835.4|92862.4|92837.4|92860|92835|50
1643125810000|2022-01-25 15:50:10|92860.1|92835.1|92862.2|92837.2|92868.2|92843.2|92859.8|92834.8|59
1643125820000|2022-01-25 15:50:20|92862.5|92837.5|92863|92838|92863.9|92838.9|92861.7|92836.7|36
1643125830000|2022-01-25 15:50:30|92863.2|92838.2|92859.7|92834.7|92863.2|92838.2|92856.3|92831.3|45
1643125840000|2022-01-25 15:50:40|92860.5|92835.5|92851.5|92826.5|92863|92838|92851.4|92826.4|53
1643125850000|2022-01-25 15:50:50|92851.4|92826.4|92842.8|92817.8|92853.4|92828.4|92842|92817|63
1643125860000|2022-01-25 15:51:00|92843.5|92818.5|92844.9|92819.9|92850.1|92825.1|92841.9|92816.9|64
1643125870000|2022-01-25 15:51:10|92845.7|92820.7|92835.5|92810.5|92845.7|92820.7|92831|92806|57
1643125880000|2022-01-25 15:51:20|92835.2|92810.2|92841.9|92816.9|92845|92820|92835.2|92810.2|69
1643125890000|2022-01-25 15:51:30|92840.6|92815.6|92838.1|92813.1|92847.9|92822.9|92836.9|92811.9|65
1643125900000|2022-01-25 15:51:40|92838.5|92813.5|92855.3|92830.3|92864.1|92830.5|92838|92813|63
1643125910000|2022-01-25 15:51:50|92854.3|92829.3|92851.5|92826.5|92855.3|92830.3|92849.9|92824.9|61
1643125920000|2022-01-25 15:52:00|92851.6|92826.6|92850.6|92825.6|92854.1|92829.1|92849.9|92824.9|60
1643125930000|2022-01-25 15:52:10|92850.7|92825.7|92851.9|92826.9|92856.1|92831.1|92850.1|92825.1|47
1643125940000|2022-01-25 15:52:20|92851.6|92826.6|92846.4|92821.4|92852.6|92827.6|92846.4|92821.4|41
1643125950000|2022-01-25 15:52:30|92846.9|92821.9|92845.7|92820.7|92847.1|92822.1|92843.1|92818.1|56
1643125960000|2022-01-25 15:52:40|92844.9|92819.9|92849.2|92824.2|92850.2|92825.2|92844.1|92819.1|41
1643125970000|2022-01-25 15:52:50|92849.3|92824.3|92850.5|92825.5|92851.7|92826.7|92847.3|92822.3|51
1643125980000|2022-01-25 15:53:00|92850.7|92825.7|92851.7|92826.7|92853.2|92828.2|92846.7|92821.7|59
1643125990000|2022-01-25 15:53:10|92852|92827|92860.3|92835.3|92860.8|92835.8|92852|92827|58
1643126000000|2022-01-25 15:53:20|92860.2|92835.2|92857.2|92832.2|92860.2|92835.2|92853.7|92828.7|50
1643126010000|2022-01-25 15:53:30|92857.3|92832.3|92861.4|92836.4|92861.6|92836.6|92857.3|92832.3|50
1643126020000|2022-01-25 15:53:40|92857.8|92832.8|92861.6|92836.6|92861.6|92836.6|92853.3|92828.3|56
1643126030000|2022-01-25 15:53:50|92861.9|92836.9|92858.8|92833.8|92864.4|92839.4|92856.5|92831.5|59
1643126040000|2022-01-25 15:54:00|92856.7|92831.7|92849.3|92824.3|92862.1|92837.1|92849.1|92824.1|63
1643126050000|2022-01-25 15:54:10|92849.4|92824.4|92839.6|92814.6|92850|92825|92837.6|92812.6|63
1643126060000|2022-01-25 15:54:20|92839|92814|92839.6|92814.6|92841.1|92816.1|92837.7|92812.7|56
1643126070000|2022-01-25 15:54:30|92839.4|92814.4|92843.6|92818.6|92845.2|92820.2|92839|92814|68
1643126080000|2022-01-25 15:54:40|92844|92819|92843.8|92818.8|92845.9|92820.9|92841.7|92816.7|56
1643126090000|2022-01-25 15:54:50|92843.9|92818.9|92850.6|92825.6|92850.7|92825.7|92843.9|92818.9|51
1643126100000|2022-01-25 15:55:00|92850.5|92825.5|92864.5|92839.5|92867.1|92842.1|92849|92824|73
1643126110000|2022-01-25 15:55:10|92864.6|92839.6|92853.2|92828.2|92865.4|92840.4|92846|92821|56
1643126120000|2022-01-25 15:55:20|92852.5|92827.5|92860|92835|92860|92835|92849.6|92824.6|53
1643126130000|2022-01-25 15:55:30|92860.2|92835.2|92863.9|92838.9|92865.2|92840.2|92855.9|92830.9|63
1643126140000|2022-01-25 15:55:40|92864.6|92839.6|92878.2|92853.2|92880.1|92855.1|92864.6|92839.6|70
1643126150000|2022-01-25 15:55:50|92878.5|92853.5|92878.4|92853.4|92880.5|92855.5|92876.2|92851.2|51
1643126160000|2022-01-25 15:56:00|92878.2|92853.2|92874.3|92849.3|92878.7|92853.7|92868|92843|63
1643126170000|2022-01-25 15:56:10|92874.8|92849.8|92865|92840|92876.6|92851.6|92864.3|92839.3|57
1643126180000|2022-01-25 15:56:20|92862.8|92837.8|92864.5|92839.5|92865.8|92840.8|92861.6|92836.6|56
1643126190000|2022-01-25 15:56:30|92863.8|92838.8|92866.1|92841.1|92866.1|92841.1|92861.2|92836.2|51
1643126200000|2022-01-25 15:56:40|92866.4|92841.4|92862.8|92837.8|92866.4|92841.4|92859.2|92834.2|49
1643126210000|2022-01-25 15:56:50|92863.1|92838.1|92850.4|92825.4|92863.1|92838.1|92849.2|92824.2|52
1643126220000|2022-01-25 15:57:00|92849.9|92824.9|92857.3|92832.3|92859.9|92834.9|92849.9|92824.9|51
1643126230000|2022-01-25 15:57:10|92857.5|92832.5|92867.3|92842.3|92867.4|92842.4|92857.5|92832.5|57
1643126240000|2022-01-25 15:57:20|92867.7|92842.7|92856.5|92831.5|92868.9|92843.9|92849.1|92824.1|54
1643126250000|2022-01-25 15:57:30|92855.3|92830.3|92841.7|92816.7|92855.3|92830.3|92833.6|92808.6|66
1643126260000|2022-01-25 15:57:40|92842.1|92817.1|92863.8|92838.8|92863.9|92838.9|92842.1|92817.1|61
1643126270000|2022-01-25 15:57:50|92863.6|92838.6|92867.4|92842.4|92869.3|92844.3|92862.8|92837.8|68
1643126280000|2022-01-25 15:58:00|92868.1|92843.1|92864|92839|92869.7|92844.7|92863.4|92838.4|52
1643126290000|2022-01-25 15:58:10|92863.4|92838.4|92869.1|92844.1|92871.9|92846.9|92863.3|92838.3|51
1643126300000|2022-01-25 15:58:20|92869.3|92844.3|92892.2|92867.2|92893.9|92868.9|92865.5|92840.5|68
1643126310000|2022-01-25 15:58:30|92892.6|92867.6|92896.8|92871.8|92903.4|92878.4|92892.1|92867.1|55
1643126320000|2022-01-25 15:58:40|92896.4|92871.4|92903.4|92878.4|92904.7|92879.7|92895.4|92870.4|58
1643126330000|2022-01-25 15:58:50|92902.3|92877.3|92907|92882|92907.7|92882.7|92902.3|92877.3|53
1643126340000|2022-01-25 15:59:00|92906.6|92881.6|92897.7|92872.7|92906.6|92881.6|92896|92871|53
1643126350000|2022-01-25 15:59:10|92897.8|92872.8|92895.3|92870.3|92900.5|92875.5|92893.4|92868.4|62
1643126360000|2022-01-25 15:59:20|92896.3|92871.3|92909|92884|92909.1|92884.1|92894.4|92869.4|69
1643126370000|2022-01-25 15:59:30|92908.9|92883.9|92911.1|92886.1|92913.9|92888.9|92907|92882|70
1643126380000|2022-01-25 15:59:40|92910.9|92885.9|92899.8|92874.8|92912|92887|92898.6|92873.6|55
1643126390000|2022-01-25 15:59:50|92899.3|92874.3|92902|92877|92903.8|92878.8|92897.7|92872.7|59
1643126400000|2022-01-25 16:00:00|92901|92876|92911.6|92886.6|92913.2|92888.2|92901|92876|66
1643126410000|2022-01-25 16:00:10|92911.8|92886.8|92917.6|92892.6|92921.5|92896.5|92908.6|92883.6|60
1643126420000|2022-01-25 16:00:20|92917.4|92892.4|92904.6|92879.6|92917.4|92892.4|92904.6|92879.6|58
1643126430000|2022-01-25 16:00:30|92904.1|92879.1|92897|92872|92905|92880|92888.6|92863.6|73
1643126440000|2022-01-25 16:00:40|92896.7|92871.7|92905.7|92880.7|92905.8|92880.8|92895.8|92870.8|65
1643126450000|2022-01-25 16:00:50|92904.8|92879.8|92902.8|92877.8|92905|92880|92888.1|92863.1|74
1643126460000|2022-01-25 16:01:00|92902.9|92877.9|92899.4|92874.4|92903.1|92878.1|92898.9|92873.9|59
1643126470000|2022-01-25 16:01:10|92899|92874|92886.9|92861.9|92899.7|92874.7|92883.5|92858.5|61
1643126480000|2022-01-25 16:01:20|92886.7|92861.7|92885.1|92860.1|92888.7|92863.7|92883.1|92858.1|56
1643126490000|2022-01-25 16:01:30|92884|92859|92876.4|92851.4|92884.6|92859.6|92876.4|92851.4|63
1643126500000|2022-01-25 16:01:40|92875.8|92850.8|92875.7|92850.7|92877.1|92852.1|92873|92848|67
1643126510000|2022-01-25 16:01:50|92876.3|92851.3|92871.3|92846.3|92876.4|92851.4|92871.3|92846.3|59
1643126520000|2022-01-25 16:02:00|92871.6|92846.6|92875.6|92850.6|92877|92852|92870.1|92845.1|56
1643126530000|2022-01-25 16:02:10|92875.7|92850.7|92872.2|92847.2|92882.9|92857.9|92870.4|92845.4|59
1643126540000|2022-01-25 16:02:20|92871.7|92846.7|92876.2|92851.2|92877.3|92852.3|92868.9|92843.9|66
1643126550000|2022-01-25 16:02:30|92876.9|92851.9|92864.6|92839.6|92877.6|92852.6|92864.6|92839.6|57
1643126560000|2022-01-25 16:02:40|92865|92840|92864.6|92839.6|92865.6|92840.6|92857.5|92832.5|62
1643126570000|2022-01-25 16:02:50|92864.8|92839.8|92870|92845|92871.7|92846.7|92862.1|92837.1|58
1643126580000|2022-01-25 16:03:00|92869.9|92844.9|92866.3|92841.3|92869.9|92844.9|92864.8|92839.8|56
1643126590000|2022-01-25 16:03:10|92866.4|92841.4|92867.1|92842.1|92869.6|92844.6|92866.2|92841.2|36
1643126600000|2022-01-25 16:03:20|92867.2|92842.2|92869.7|92844.7|92871.3|92846.3|92866.7|92841.7|47
1643126610000|2022-01-25 16:03:30|92869.8|92844.8|92869.1|92844.1|92872.3|92847.3|92867.8|92842.8|57
1643126620000|2022-01-25 16:03:40|92868.7|92843.7|92866.1|92841.1|92868.9|92843.9|92865|92840|38
1643126630000|2022-01-25 16:03:50|92866|92841|92861.2|92836.2|92866.2|92841.2|92860.4|92835.4|58
1643126640000|2022-01-25 16:04:00|92860.8|92835.8|92865.5|92840.5|92867.3|92842.3|92860.4|92835.4|62
1643126650000|2022-01-25 16:04:10|92865.4|92840.4|92866.1|92841.1|92867.3|92842.3|92864.8|92839.8|43
1643126660000|2022-01-25 16:04:20|92866.2|92841.2|92872.8|92847.8|92873.7|92848.7|92866.2|92841.2|46
1643126670000|2022-01-25 16:04:30|92873|92848|92889.4|92864.4|92891.2|92866.2|92872.7|92847.7|54
1643126680000|2022-01-25 16:04:40|92889.6|92864.6|92899.3|92874.3|92899.6|92874.6|92888.8|92863.8|58
1643126690000|2022-01-25 16:04:50|92899.5|92874.5|92910.8|92885.8|92911.7|92886.7|92899.2|92874.2|53
1643126700000|2022-01-25 16:05:00|92910.6|92885.6|92911.3|92886.3|92912.6|92887.6|92910|92885|48
1643126710000|2022-01-25 16:05:10|92911.7|92886.7|92908.3|92883.3|92911.7|92886.7|92907.5|92882.5|48
1643126720000|2022-01-25 16:05:20|92907.9|92882.9|92897.2|92872.2|92913|92888|92894.7|92869.7|57
1643126730000|2022-01-25 16:05:30|92897.4|92872.4|92894.5|92869.5|92897.4|92872.4|92890.9|92865.9|52
1643126740000|2022-01-25 16:05:40|92894|92869|92895.4|92870.4|92896.9|92871.9|92893.7|92868.7|49
1643126750000|2022-01-25 16:05:50|92895.2|92870.2|92905.1|92880.1|92907.2|92882.2|92894.8|92869.8|56
1643126760000|2022-01-25 16:06:00|92904.5|92879.5|92905.7|92880.7|92908.2|92883.2|92902.8|92877.8|54
1643126770000|2022-01-25 16:06:10|92905.9|92880.9|92915.3|92890.3|92916|92891|92905.9|92880.9|53
1643126780000|2022-01-25 16:06:20|92914.4|92889.4|92923.5|92898.5|92924.1|92899.1|92914.1|92889.1|64
1643126790000|2022-01-25 16:06:30|92924|92899|92923.9|92898.9|92927.9|92902.9|92922.1|92897.1|59
1643126800000|2022-01-25 16:06:40|92924.2|92899.2|92935.2|92910.2|92937.1|92912.1|92923.9|92898.9|58
1643126810000|2022-01-25 16:06:50|92934.8|92909.8|92929|92904|92936.2|92911.2|92928.5|92903.5|51
1643126820000|2022-01-25 16:07:00|92928.9|92903.9|92930.9|92905.9|92934.4|92909.4|92928.9|92903.9|48
1643126830000|2022-01-25 16:07:10|92930.6|92905.6|92933.4|92908.4|92933.8|92908.8|92930.6|92905.6|69
1643126840000|2022-01-25 16:07:20|92933.2|92908.2|92952.8|92927.8|92954.5|92929.5|92931.4|92906.4|70
1643126850000|2022-01-25 16:07:30|92951.7|92926.7|92957.4|92932.4|92958.7|92933.7|92950.7|92925.7|54
1643126860000|2022-01-25 16:07:40|92957.1|92932.1|92963.7|92938.7|92964.3|92939.3|92956.3|92931.3|58
1643126870000|2022-01-25 16:07:50|92962.9|92937.9|92973.6|92948.6|92976.7|92951.7|92961.7|92936.7|51
1643126880000|2022-01-25 16:08:00|92974.1|92949.1|92984|92959|92988.5|92963.5|92973.2|92948.2|68
1643126890000|2022-01-25 16:08:10|92984.3|92959.3|92988.5|92963.5|92994.5|92969.5|92981.1|92956.1|62
1643126900000|2022-01-25 16:08:20|92989.3|92964.3|92996.1|92971.1|93002.6|92977.6|92987.1|92962.1|65
1643126910000|2022-01-25 16:08:30|92995.4|92970.4|93006.9|92981.9|93010.2|92981.9|92988.3|92952.3|54
1643126920000|2022-01-25 16:08:40|93007.4|92982.4|93021.9|92971.9|93024.4|92985.4|93004|92970.2|58
1643126930000|2022-01-25 16:08:50|93022.5|92972.5|92996.2|92971.2|93022.5|92983.5|92995.3|92970.3|54
1643126940000|2022-01-25 16:09:00|92995.2|92970.2|92997.6|92972.6|93004.2|92979.2|92994.5|92969.5|57
1643126950000|2022-01-25 16:09:10|92998|92973|92995.6|92970.6|92998|92973|92993.8|92968.8|45
1643126960000|2022-01-25 16:09:20|92995.2|92970.2|92995.8|92970.8|93000.9|92975.9|92995.2|92970.2|63
1643126970000|2022-01-25 16:09:30|92995.1|92970.1|92986.9|92961.9|92996.4|92971.4|92986.9|92961.9|65
1643126980000|2022-01-25 16:09:40|92984.1|92959.1|92968.6|92943.6|92994.1|92959.1|92968.6|92930.8|73
1643126990000|2022-01-25 16:09:50|92967.8|92942.8|92964.6|92939.6|92968.9|92943.9|92961.9|92936.9|61
1643127000000|2022-01-25 16:10:00|92965.6|92940.6|92963.6|92938.6|92968.4|92943.4|92960.9|92935.9|61
1643127010000|2022-01-25 16:10:10|92962.7|92937.7|92951.8|92926.8|92971.9|92937.9|92951.8|92921.9|65
1643127020000|2022-01-25 16:10:20|92950.3|92925.3|92958.7|92933.7|92958.7|92933.7|92950.3|92925.3|66
1643127030000|2022-01-25 16:10:30|92959.4|92934.4|92964|92939|92967.1|92942.1|92958|92933|69
1643127040000|2022-01-25 16:10:40|92964.6|92939.6|92973.1|92948.1|92977.1|92952.1|92964.6|92939.6|64
1643127050000|2022-01-25 16:10:50|92972.3|92947.3|92982.8|92957.8|92985.3|92960.3|92971.3|92946.3|57
1643127060000|2022-01-25 16:11:00|92982.9|92957.9|92985|92960|92985.5|92960.5|92982.9|92957.9|35
1643127070000|2022-01-25 16:11:10|92987.9|92962.9|92994.8|92969.8|92994.9|92969.9|92987.5|92962.5|54
1643127080000|2022-01-25 16:11:20|92994.6|92969.6|92999.5|92974.5|93010.4|92980.4|92994.6|92959.7|52
1643127090000|2022-01-25 16:11:30|92999.8|92974.8|93018.9|92993.9|93024.3|92996.3|92999.8|92974.3|64
1643127100000|2022-01-25 16:11:40|93019.5|92994.5|93020.9|92995.9|93020.9|92995.9|93017.1|92992.1|51
1643127110000|2022-01-25 16:11:50|93020.7|92995.7|93022.2|92997.2|93023.6|92998.6|93019.2|92994.2|44
1643127120000|2022-01-25 16:12:00|93022.1|92997.1|93032.1|93007.1|93037.2|93007.6|93022.1|92987.2|58
1643127130000|2022-01-25 16:12:10|93031.8|93006.8|93029.1|93004.1|93035.1|93010.1|93027.5|93002.5|57
1643127140000|2022-01-25 16:12:20|93028.3|93003.3|93027.4|93002.4|93029.7|93004.7|93026.9|93001.9|39
1643127150000|2022-01-25 16:12:30|93028.3|93003.3|93014.1|92989.1|93040|93003.7|93011.2|92975.3|64
1643127160000|2022-01-25 16:12:40|93012.4|92987.4|93009.3|92984.3|93015.3|92990.3|93007.8|92982.8|55
1643127170000|2022-01-25 16:12:50|93009.1|92984.1|93021.6|92971.6|93022.1|92987.4|93008.8|92971.1|41
1643127180000|2022-01-25 16:13:00|93022.4|92972.4|93017.6|92967.6|93022.6|92980.2|93003.3|92965.6|63
1643127190000|2022-01-25 16:13:10|93019.7|92969.7|93024.6|92974.6|93027|92977|93017.5|92967.5|46
1643127200000|2022-01-25 16:13:20|93024.3|92974.3|93022.4|92972.4|93026.9|92987.1|93010|92972|43
1643127210000|2022-01-25 16:13:30|93022.3|92972.3|93018.6|92993.6|93027.3|92993.8|93013.5|92972.3|51
1643127220000|2022-01-25 16:13:40|93018.7|92993.7|93029.7|93004.7|93031.7|93006.7|93018.7|92993.7|60
1643127230000|2022-01-25 16:13:50|93029.5|93004.5|93028.4|93003.4|93030.9|93005.9|93028.2|93003.2|56
1643127240000|2022-01-25 16:14:00|93029.3|93004.3|93015.1|92990.1|93032.3|93007.3|93015.1|92990.1|45
1643127250000|2022-01-25 16:14:10|93016.5|92991.5|93016.4|92991.4|93017.2|92992.2|93009.8|92984.8|61
1643127260000|2022-01-25 16:14:20|93016.3|92991.3|93011.9|92986.9|93017.5|92992.5|93010.1|92985.1|54
1643127270000|2022-01-25 16:14:30|93011.8|92986.8|93002.6|92977.6|93011.8|92986.8|93001.8|92976.8|56
1643127280000|2022-01-25 16:14:40|93002.4|92977.4|93004.9|92979.9|93005.2|92980.2|92997.5|92972.5|55
1643127290000|2022-01-25 16:14:50|93003.1|92978.1|93006.2|92981.2|93007.6|92982.6|93002.3|92977.3|40
1643127300000|2022-01-25 16:15:00|93006.1|92981.1|93005.1|92980.1|93010.1|92985.1|93003.1|92978.1|54
1643127310000|2022-01-25 16:15:10|93004.8|92979.8|93003.3|92978.3|93005.1|92980.1|93000.9|92975.9|52
1643127320000|2022-01-25 16:15:20|93002.9|92977.9|93000.9|92975.9|93002.9|92977.9|92997.9|92972.9|49
1643127330000|2022-01-25 16:15:30|93001.1|92976.1|92999.5|92974.5|93004.8|92979.8|92999.5|92974.5|33
1643127340000|2022-01-25 16:15:40|92998.9|92973.9|92987.5|92962.5|92999.6|92974.6|92986.2|92961.2|55
1643127350000|2022-01-25 16:15:50|92987.1|92962.1|92975.7|92950.7|92987.1|92962.1|92974.6|92949.6|58
1643127360000|2022-01-25 16:16:00|92975.3|92950.3|92975.3|92950.3|92977.4|92952.4|92973.3|92948.3|58
1643127370000|2022-01-25 16:16:10|92975.2|92950.2|92978.3|92953.3|92979.4|92954.4|92974.1|92949.1|50
1643127380000|2022-01-25 16:16:20|92979.1|92954.1|92989.6|92964.6|92989.7|92964.7|92978.6|92953.6|45
1643127390000|2022-01-25 16:16:30|92989.5|92964.5|92995.1|92970.1|92996.2|92971.2|92986.4|92961.4|66
1643127400000|2022-01-25 16:16:40|92994.7|92969.7|92997.1|92972.1|92997.7|92972.7|92993.9|92968.9|33
1643127410000|2022-01-25 16:16:50|92996.9|92971.9|92993.4|92968.4|92997.5|92972.5|92993.3|92968.3|38
1643127420000|2022-01-25 16:17:00|92992.8|92967.8|92995.6|92970.6|92995.8|92970.8|92992.1|92967.1|52
1643127430000|2022-01-25 16:17:10|92995.5|92970.5|92993.2|92968.2|92995.7|92970.7|92992.7|92967.7|30
1643127440000|2022-01-25 16:17:20|92993.3|92968.3|92995.6|92970.6|92995.8|92970.8|92993.1|92968.1|31
1643127450000|2022-01-25 16:17:30|92995.4|92970.4|92988.4|92963.4|92995.5|92970.5|92988.4|92963.4|34
1643127460000|2022-01-25 16:17:40|92988.5|92963.5|92990.4|92965.4|92990.7|92965.7|92985.2|92960.2|46
1643127470000|2022-01-25 16:17:50|92990.1|92965.1|92990.7|92965.7|92991.7|92966.7|92987|92962|50
1643127480000|2022-01-25 16:18:00|92990.6|92965.6|92989.3|92964.3|92990.8|92965.8|92987.7|92962.7|49
1643127490000|2022-01-25 16:18:10|92988.7|92963.7|92970.3|92945.3|92997.3|92967.5|92966.9|92931.3|58
1643127500000|2022-01-25 16:18:20|92970.4|92945.4|92966.1|92916.1|92973.5|92945.5|92953|92914.9|53
1643127510000|2022-01-25 16:18:30|92966.8|92916.8|92953.6|92928.6|92968.8|92931|92952.2|92916.3|50
1643127520000|2022-01-25 16:18:40|92952.7|92927.7|92954.3|92929.3|92956.3|92931.3|92952.5|92927.5|41
1643127530000|2022-01-25 16:18:50|92954.6|92929.6|92951.2|92926.2|92964|92929.8|92950.9|92914|40
1643127540000|2022-01-25 16:19:00|92951|92926|92952.4|92927.4|92954.6|92929.6|92951|92926|50
1643127550000|2022-01-25 16:19:10|92952.6|92927.6|92953.1|92928.1|92953.7|92928.7|92952.2|92927.2|25
1643127560000|2022-01-25 16:19:20|92953.4|92928.4|92947.8|92922.8|92953.4|92928.4|92947.4|92922.4|45
1643127570000|2022-01-25 16:19:30|92947.6|92922.6|92939.8|92914.8|92948.8|92923.8|92938.1|92913.1|58
1643127580000|2022-01-25 16:19:40|92940.1|92915.1|92939.1|92914.1|92940.5|92915.5|92938.4|92913.4|41
1643127590000|2022-01-25 16:19:50|92939.4|92914.4|92938.3|92913.3|92939.4|92914.4|92937.2|92912.2|34
1643127600000|2022-01-25 16:20:00|92938.2|92913.2|92941.1|92916.1|92941.6|92916.6|92937.2|92912.2|41
1643127610000|2022-01-25 16:20:10|92941|92916|92929.9|92904.9|92942.4|92917.4|92928.5|92903.5|60
1643127620000|2022-01-25 16:20:20|92930.1|92905.1|92931|92906|92932.3|92907.3|92929.5|92904.5|48
1643127630000|2022-01-25 16:20:30|92930.8|92905.8|92926.6|92901.6|92931.4|92906.4|92926.6|92901.6|57
1643127640000|2022-01-25 16:20:40|92926.4|92901.4|92924.2|92899.2|92929.1|92904.1|92924.2|92899.2|38
1643127650000|2022-01-25 16:20:50|92924.1|92899.1|92921.9|92896.9|92926.6|92901.6|92921.3|92896.3|52
1643127660000|2022-01-25 16:21:00|92921.8|92896.8|92922.7|92897.7|92924|92899|92921|92896|62
1643127670000|2022-01-25 16:21:10|92922.6|92897.6|92921.3|92896.3|92925.3|92900.3|92921|92896|48
1643127680000|2022-01-25 16:21:20|92921.2|92896.2|92912.9|92887.9|92921.7|92896.7|92909|92884|62
1643127690000|2022-01-25 16:21:30|92913|92888|92913.1|92888.1|92915.5|92890.5|92912.5|92887.5|37
1643127700000|2022-01-25 16:21:40|92912.9|92887.9|92907.4|92882.4|92913.1|92888.1|92907.2|92882.2|42
1643127710000|2022-01-25 16:21:50|92907.3|92882.3|92905.1|92880.1|92907.3|92882.3|92903.8|92878.8|46
1643127720000|2022-01-25 16:22:00|92904.8|92879.8|92911.5|92886.5|92911.7|92886.7|92904.8|92879.8|39
1643127730000|2022-01-25 16:22:10|92911.1|92886.1|92910.9|92885.9|92911.7|92886.7|92908.8|92883.8|39
1643127740000|2022-01-25 16:22:20|92911.5|92886.5|92910.6|92885.6|92911.5|92886.5|92910.1|92885.1|24
1643127750000|2022-01-25 16:22:30|92910.5|92885.5|92915.9|92890.9|92916.7|92891.7|92910.4|92885.4|42
1643127760000|2022-01-25 16:22:40|92916|92891|92918.6|92893.6|92918.8|92893.8|92912.9|92887.9|47
1643127770000|2022-01-25 16:22:50|92919.3|92894.3|92918.4|92893.4|92920.2|92895.2|92916.6|92891.6|43
1643127780000|2022-01-25 16:23:00|92918.3|92893.3|92916.7|92891.7|92918.3|92893.3|92915.1|92890.1|40
1643127790000|2022-01-25 16:23:10|92916.8|92891.8|92914.3|92889.3|92917.5|92892.5|92912|92887|30
1643127800000|2022-01-25 16:23:20|92913.6|92888.6|92912.4|92887.4|92914.7|92889.7|92910.6|92885.6|40
1643127810000|2022-01-25 16:23:30|92912.5|92887.5|92908.8|92883.8|92912.5|92887.5|92907.4|92882.4|53
1643127820000|2022-01-25 16:23:40|92908.9|92883.9|92897.9|92872.9|92908.9|92883.9|92895.4|92870.4|57
1643127830000|2022-01-25 16:23:50|92897.7|92872.7|92901.8|92876.8|92902.9|92877.9|92895.9|92870.9|63
1643127840000|2022-01-25 16:24:00|92901.6|92876.6|92905.5|92880.5|92905.5|92880.5|92901.6|92876.6|51
1643127850000|2022-01-25 16:24:10|92904.9|92879.9|92905.4|92880.4|92906.8|92881.8|92903.9|92878.9|44
1643127860000|2022-01-25 16:24:20|92905.8|92880.8|92897.7|92872.7|92906.1|92881.1|92896.4|92871.4|44
1643127870000|2022-01-25 16:24:30|92897.9|92872.9|92902.7|92877.7|92902.9|92877.9|92896.5|92871.5|44
1643127880000|2022-01-25 16:24:40|92902.6|92877.6|92901.1|92876.1|92904.4|92879.4|92901.1|92876.1|30
1643127890000|2022-01-25 16:24:50|92903.2|92878.2|92898|92873|92903.8|92878.8|92898|92873|34
1643127900000|2022-01-25 16:25:00|92898.8|92873.8|92898.9|92848.9|92902.4|92873.8|92874.1|92848.3|65
1643127910000|2022-01-25 16:25:10|92899|92849|92890.5|92865.5|92900.9|92865.8|92887.1|92849|39
1643127920000|2022-01-25 16:25:20|92890.4|92865.4|92893.9|92868.9|92906.8|92868.9|92888|92853.4|39
1643127930000|2022-01-25 16:25:30|92893.6|92868.6|92892.3|92867.3|92903.5|92868.6|92887.7|92851.9|40
1643127940000|2022-01-25 16:25:40|92892.8|92867.8|92876.9|92851.9|92893.6|92868.6|92875.8|92850.8|58
1643127950000|2022-01-25 16:25:50|92876.5|92851.5|92881.8|92856.8|92881.8|92856.8|92873.1|92848.1|55
1643127960000|2022-01-25 16:26:00|92882|92857|92893.9|92868.9|92894.8|92869.8|92880.9|92855.9|45
1643127970000|2022-01-25 16:26:10|92893.8|92868.8|92894.4|92869.4|92896.4|92871.4|92891.4|92866.4|48
1643127980000|2022-01-25 16:26:20|92894.5|92869.5|92895|92870|92895|92870|92892.9|92867.9|39
1643127990000|2022-01-25 16:26:30|92894.8|92869.8|92894|92869|92894.9|92869.9|92892.8|92867.8|42
1643128000000|2022-01-25 16:26:40|92894.3|92869.3|92894.5|92869.5|92896|92871|92894.1|92869.1|37
1643128010000|2022-01-25 16:26:50|92894.3|92869.3|92885.1|92860.1|92895.6|92870.6|92882.1|92857.1|50
1643128020000|2022-01-25 16:27:00|92886.3|92861.3|92888.5|92863.5|92890.2|92865.2|92884.1|92859.1|54
1643128030000|2022-01-25 16:27:10|92889.3|92864.3|92904.2|92879.2|92904.5|92879.5|92884.1|92859.1|61
1643128040000|2022-01-25 16:27:20|92903.8|92878.8|92902.3|92877.3|92905.9|92880.9|92901.9|92876.9|44
1643128050000|2022-01-25 16:27:30|92903|92878|92903.7|92878.7|92903.7|92878.7|92898.8|92873.8|53
1643128060000|2022-01-25 16:27:40|92903.6|92878.6|92906.7|92881.7|92909|92884|92903.6|92878.6|45
1643128070000|2022-01-25 16:27:50|92905.9|92880.9|92910.7|92885.7|92913.1|92888.1|92905.4|92880.4|53
1643128080000|2022-01-25 16:28:00|92911.9|92886.9|92915.4|92890.4|92916.5|92891.5|92911.4|92886.4|42
1643128090000|2022-01-25 16:28:10|92915.7|92890.7|92919.8|92894.8|92919.9|92894.9|92913.5|92888.5|34
1643128100000|2022-01-25 16:28:20|92919.3|92894.3|92916|92891|92920.3|92895.3|92916|92891|55
1643128110000|2022-01-25 16:28:30|92915.6|92890.6|92911|92886|92916.3|92891.3|92910|92885|49
1643128120000|2022-01-25 16:28:40|92911.1|92886.1|92909.8|92884.8|92914.4|92889.4|92906.8|92881.8|58
1643128130000|2022-01-25 16:28:50|92910|92885|92913.7|92888.7|92916|92891|92907|92882|60
1643128140000|2022-01-25 16:29:00|92914.1|92889.1|92911.3|92886.3|92914.4|92889.4|92909.4|92884.4|51
1643128150000|2022-01-25 16:29:10|92911.2|92886.2|92912.1|92887.1|92912.9|92887.9|92903.9|92878.9|57
1643128160000|2022-01-25 16:29:20|92912|92887|92915.2|92890.2|92915.2|92890.2|92908.3|92883.3|48
1643128170000|2022-01-25 16:29:30|92913.5|92888.5|92917.7|92892.7|92923.8|92898.8|92913.5|92888.5|53
1643128180000|2022-01-25 16:29:40|92917.2|92892.2|92890.1|92865.1|92917.2|92892.2|92872.1|92847.1|69
1643128190000|2022-01-25 16:29:50|92891.1|92866.1|92893.1|92843.1|92905.1|92871|92881.2|92843.1|56
1643128200000|2022-01-25 16:30:00|92893.4|92843.4|92874.1|92849.1|92893.4|92856|92869.1|92839.1|58
1643128210000|2022-01-25 16:30:10|92873.8|92848.8|92882|92857|92885.4|92860.4|92872.1|92847.1|54
1643128220000|2022-01-25 16:30:20|92881.9|92856.9|92886.7|92861.7|92894.9|92861.7|92875.8|92844.9|62
1643128230000|2022-01-25 16:30:30|92886.3|92861.3|92876.3|92851.3|92886.7|92861.7|92875.3|92850.3|65
1643128240000|2022-01-25 16:30:40|92876.4|92851.4|92905.9|92880.9|92906.7|92881.7|92875.8|92850.8|74
1643128250000|2022-01-25 16:30:50|92905.6|92880.6|92915.6|92890.6|92919.6|92894.6|92905.6|92880.6|68
1643128260000|2022-01-25 16:31:00|92915.8|92890.8|92904.4|92879.4|92915.8|92890.8|92904.3|92879.3|61
1643128270000|2022-01-25 16:31:10|92905|92880|92903.6|92878.6|92906|92881|92900.7|92875.7|67
1643128280000|2022-01-25 16:31:20|92903.7|92878.7|92902.5|92877.5|92905.5|92880.5|92901.5|92876.5|62
1643128290000|2022-01-25 16:31:30|92902.7|92877.7|92907|92882|92907.4|92882.4|92899.5|92874.5|51
1643128300000|2022-01-25 16:31:40|92907.3|92882.3|92911.3|92886.3|92924.1|92887.7|92904.1|92874.1|68
1643128310000|2022-01-25 16:31:50|92910.6|92885.6|92906.9|92881.9|92921.1|92889|92906.1|92871.1|65
1643128320000|2022-01-25 16:32:00|92906.7|92881.7|92914.3|92889.3|92914.6|92889.6|92906.6|92881.6|61
1643128330000|2022-01-25 16:32:10|92915.1|92890.1|92912.4|92887.4|92915.7|92890.7|92912.3|92887.3|45
1643128340000|2022-01-25 16:32:20|92912.9|92887.9|92911.3|92886.3|92915.1|92890.1|92910.3|92885.3|52
1643128350000|2022-01-25 16:32:30|92911.1|92886.1|92911.3|92886.3|92912.8|92887.8|92909.7|92884.7|45
1643128360000|2022-01-25 16:32:40|92911.8|92886.8|92911|92886|92913.8|92888.8|92909.6|92884.6|40
1643128370000|2022-01-25 16:32:50|92911.2|92886.2|92916.3|92891.3|92917.5|92892.5|92911.2|92886.2|41
1643128380000|2022-01-25 16:33:00|92916.7|92891.7|92912.5|92887.5|92916.7|92891.7|92910.2|92885.2|41
1643128390000|2022-01-25 16:33:10|92910.6|92885.6|92910.4|92885.4|92912.1|92887.1|92906.2|92881.2|35
1643128400000|2022-01-25 16:33:20|92909.9|92884.9|92910.6|92885.6|92911|92886|92907.3|92882.3|34
1643128410000|2022-01-25 16:33:30|92910.7|92885.7|92915.2|92890.2|92915.8|92890.8|92910.1|92885.1|43
1643128420000|2022-01-25 16:33:40|92915.8|92890.8|92915.3|92890.3|92916.7|92891.7|92915|92890|32
1643128430000|2022-01-25 16:33:50|92915.4|92890.4|92914|92889|92916.4|92891.4|92913.1|92888.1|39
1643128440000|2022-01-25 16:34:00|92914.1|92889.1|92920.8|92895.8|92921.8|92896.8|92913.3|92888.3|43
1643128450000|2022-01-25 16:34:10|92921|92896|92921.2|92896.2|92923.1|92898.1|92920.4|92895.4|27
1643128460000|2022-01-25 16:34:20|92920.7|92895.7|92913.6|92888.6|92921.5|92896.5|92912.3|92887.3|48
1643128470000|2022-01-25 16:34:30|92914.7|92889.7|92914.1|92889.1|92915.1|92890.1|92913.3|92888.3|39
1643128480000|2022-01-25 16:34:40|92913.9|92888.9|92911.6|92886.6|92913.9|92888.9|92910.5|92885.5|29
1643128490000|2022-01-25 16:34:50|92911.5|92886.5|92905|92880|92911.6|92886.6|92903.9|92878.9|46
1643128500000|2022-01-25 16:35:00|92905.1|92880.1|92898.1|92873.1|92906.7|92881.7|92898|92873|54
1643128510000|2022-01-25 16:35:10|92898.6|92873.6|92877.3|92852.3|92899.2|92874.2|92876.6|92851.6|61
1643128520000|2022-01-25 16:35:20|92877.1|92852.1|92866.4|92841.4|92877.1|92852.1|92862.4|92837.4|67
1643128530000|2022-01-25 16:35:30|92862.5|92837.5|92846.1|92821.1|92864.3|92839.3|92846.1|92821.1|62
1643128540000|2022-01-25 16:35:40|92846.6|92821.6|92852.4|92827.4|92852.6|92827.6|92846.6|92821.6|45
1643128550000|2022-01-25 16:35:50|92851.6|92826.6|92862.4|92837.4|92865.2|92840.2|92850.6|92825.6|54
1643128560000|2022-01-25 16:36:00|92863|92838|92882.3|92857.3|92882.3|92857.3|92862.1|92837.1|65
1643128570000|2022-01-25 16:36:10|92882.8|92857.8|92882.5|92857.5|92883.7|92858.7|92872.7|92847.7|62
1643128580000|2022-01-25 16:36:20|92882.9|92857.9|92878.4|92853.4|92883|92858|92876.3|92851.3|48
1643128590000|2022-01-25 16:36:30|92878.8|92853.8|92874.6|92849.6|92879.7|92854.7|92873.1|92848.1|55
1643128600000|2022-01-25 16:36:40|92874.3|92849.3|92874|92849|92875.5|92850.5|92872.5|92847.5|41
1643128610000|2022-01-25 16:36:50|92874.4|92849.4|92868.8|92843.8|92874.4|92849.4|92865.8|92840.8|54
1643128620000|2022-01-25 16:37:00|92869.6|92844.6|92894.8|92844.8|92895.5|92860.5|92868.8|92836.3|64
1643128630000|2022-01-25 16:37:10|92896.8|92846.8|92895.2|92845.2|92896.8|92857.9|92882|92843|52
1643128640000|2022-01-25 16:37:20|92895.8|92845.8|92894.5|92844.5|92896.7|92858.9|92883.6|92844|43
1643128650000|2022-01-25 16:37:30|92893.3|92843.3|92881.1|92856.1|92893.5|92861.1|92878|92843.2|59
1643128660000|2022-01-25 16:37:40|92881.3|92856.3|92883.7|92858.7|92884.9|92859.9|92879.5|92854.5|52
1643128670000|2022-01-25 16:37:50|92884|92859|92884.4|92859.4|92900.1|92862.5|92883.7|92848|50
1643128680000|2022-01-25 16:38:00|92884|92859|92885.6|92860.6|92887.9|92862.9|92879.5|92854.5|63
1643128690000|2022-01-25 16:38:10|92885.8|92860.8|92901.2|92876.2|92912.3|92876.3|92885.4|92859.6|66
1643128700000|2022-01-25 16:38:20|92900.9|92875.9|92903.1|92878.1|92905.4|92880.4|92900.3|92875.3|48
1643128710000|2022-01-25 16:38:30|92903.2|92878.2|92903.5|92878.5|92916.3|92879|92898.2|92861.7|47
1643128720000|2022-01-25 16:38:40|92901.1|92876.1|92905.8|92880.8|92906.7|92881.7|92901.1|92876.1|53
1643128730000|2022-01-25 16:38:50|92906.6|92881.6|92911.9|92861.9|92912.7|92881.6|92898.6|92861.7|53
1643128740000|2022-01-25 16:39:00|92899.8|92874.8|92901.8|92876.8|92903.2|92878.2|92898.4|92873.4|54
1643128750000|2022-01-25 16:39:10|92902.5|92877.5|92910.1|92885.1|92910.6|92885.6|92902.1|92877.1|50
1643128760000|2022-01-25 16:39:20|92909.5|92884.5|92907|92882|92911.3|92886.3|92906.4|92881.4|45
1643128770000|2022-01-25 16:39:30|92908|92883|92894.2|92869.2|92908|92883|92890.4|92865.4|53
1643128780000|2022-01-25 16:39:40|92896|92871|92886.2|92861.2|92897.4|92872.4|92886.2|92861.2|52
1643128790000|2022-01-25 16:39:50|92886.5|92861.5|92883.1|92858.1|92887.7|92862.7|92875.1|92850.1|47
1643128800000|2022-01-25 16:40:00|92883.4|92858.4|92882.6|92857.6|92883.4|92858.4|92880.2|92855.2|36
1643128810000|2022-01-25 16:40:10|92882.5|92857.5|92880.6|92855.6|92883|92858|92879.5|92854.5|35
1643128820000|2022-01-25 16:40:20|92882.1|92857.1|92883.2|92858.2|92884.3|92859.3|92882.1|92857.1|29
1643128830000|2022-01-25 16:40:30|92883.3|92858.3|92893.1|92868.1|92902.4|92877.4|92882.8|92857.8|42
1643128840000|2022-01-25 16:40:40|92893.9|92868.9|92890.8|92865.8|92893.9|92868.9|92888.4|92863.4|53
1643128850000|2022-01-25 16:40:50|92891|92866|92892|92867|92892.1|92867.1|92890|92865|42
1643128860000|2022-01-25 16:41:00|92892.3|92867.3|92886.9|92861.9|92892.9|92867.9|92885.2|92860.2|37
1643128870000|2022-01-25 16:41:10|92886.7|92861.7|92889.8|92864.8|92890.4|92865.4|92884.7|92859.7|47
1643128880000|2022-01-25 16:41:20|92889.6|92864.6|92891.3|92866.3|92893.6|92868.6|92889.5|92864.5|44
1643128890000|2022-01-25 16:41:30|92891.4|92866.4|92891.2|92866.2|92895.6|92870.6|92890.6|92865.6|38
1643128900000|2022-01-25 16:41:40|92889.6|92864.6|92885.7|92860.7|92889.7|92864.7|92885.1|92860.1|32
1643128910000|2022-01-25 16:41:50|92886|92861|92886.7|92861.7|92890.1|92865.1|92885.6|92860.6|39
1643128920000|2022-01-25 16:42:00|92887.1|92862.1|92892.4|92867.4|92892.9|92867.9|92886.5|92861.5|43
1643128930000|2022-01-25 16:42:10|92892|92867|92895.1|92870.1|92896.3|92871.3|92890.8|92865.8|37
1643128940000|2022-01-25 16:42:20|92895.2|92870.2|92895.9|92870.9|92898.7|92873.7|92895.2|92870.2|35
1643128950000|2022-01-25 16:42:30|92895.6|92870.6|92892.6|92867.6|92899.5|92874.5|92892.6|92867.6|43
1643128960000|2022-01-25 16:42:40|92892.7|92867.7|92887.9|92862.9|92893.3|92868.3|92887|92862|34
1643128970000|2022-01-25 16:42:50|92888.5|92863.5|92887.5|92862.5|92889.6|92864.6|92885.3|92860.3|50
1643128980000|2022-01-25 16:43:00|92887.6|92862.6|92882.9|92857.9|92888|92863|92881.5|92856.5|47
1643128990000|2022-01-25 16:43:10|92883.1|92858.1|92872.4|92847.4|92883.2|92858.2|92872.1|92847.1|50
1643129000000|2022-01-25 16:43:20|92872.5|92847.5|92871.2|92846.2|92872.8|92847.8|92870.1|92845.1|27
1643129010000|2022-01-25 16:43:30|92871.4|92846.4|92872|92847|92872|92847|92870.7|92845.7|23
1643129020000|2022-01-25 16:43:40|92871.7|92846.7|92874.8|92849.8|92876.6|92851.6|92871.7|92846.7|33
1643129030000|2022-01-25 16:43:50|92874.7|92849.7|92873.5|92848.5|92875.3|92850.3|92871.1|92846.1|43
1643129040000|2022-01-25 16:44:00|92873.3|92848.3|92873.5|92848.5|92873.8|92848.8|92871.1|92846.1|34
1643129050000|2022-01-25 16:44:10|92873.4|92848.4|92873.3|92848.3|92873.7|92848.7|92873.1|92848.1|18
1643129060000|2022-01-25 16:44:20|92873.4|92848.4|92873.1|92848.1|92873.8|92848.8|92873.1|92848.1|22
1643129070000|2022-01-25 16:44:30|92873.2|92848.2|92869.4|92844.4|92873.2|92848.2|92867.7|92842.7|48
1643129080000|2022-01-25 16:44:40|92869.3|92844.3|92875.5|92850.5|92875.5|92850.5|92869|92844|51
1643129090000|2022-01-25 16:44:50|92875.7|92850.7|92874.2|92849.2|92877.2|92852.2|92873.7|92848.7|25
1643129100000|2022-01-25 16:45:00|92873.9|92848.9|92882.2|92857.2|92885.9|92860.9|92873.4|92848.4|51
1643129110000|2022-01-25 16:45:10|92882.7|92857.7|92884.4|92859.4|92884.4|92859.4|92879.1|92854.1|40
1643129120000|2022-01-25 16:45:20|92884.7|92859.7|92887.8|92862.8|92890.9|92865.9|92881.7|92856.7|45
1643129130000|2022-01-25 16:45:30|92887.4|92862.4|92885.9|92860.9|92888.3|92863.3|92883.8|92858.8|44
1643129140000|2022-01-25 16:45:40|92885.8|92860.8|92892.1|92867.1|92893.6|92868.6|92884.1|92859.1|47
1643129150000|2022-01-25 16:45:50|92891.9|92866.9|92881.3|92856.3|92892.8|92867.8|92880.9|92855.9|40
1643129160000|2022-01-25 16:46:00|92880.5|92855.5|92877.3|92852.3|92881.2|92856.2|92876.9|92851.9|32
1643129170000|2022-01-25 16:46:10|92877.1|92852.1|92873.3|92848.3|92877.5|92852.5|92872.3|92847.3|51
1643129180000|2022-01-25 16:46:20|92872.9|92847.9|92871.7|92846.7|92872.9|92847.9|92870.9|92845.9|29
1643129190000|2022-01-25 16:46:30|92871.3|92846.3|92872.3|92847.3|92873.4|92848.4|92871.2|92846.2|32
1643129200000|2022-01-25 16:46:40|92871.5|92846.5|92872.4|92847.4|92873|92848|92870.8|92845.8|29
1643129210000|2022-01-25 16:46:50|92871.7|92846.7|92869.2|92844.2|92871.7|92846.7|92868.8|92843.8|38
1643129220000|2022-01-25 16:47:00|92869.1|92844.1|92874.8|92849.8|92876.6|92851.6|92868.8|92843.8|47
1643129230000|2022-01-25 16:47:10|92874.7|92849.7|92879|92854|92880.6|92855.6|92874.1|92849.1|42
1643129240000|2022-01-25 16:47:20|92879.2|92854.2|92880.7|92855.7|92884.1|92859.1|92879|92854|57
1643129250000|2022-01-25 16:47:30|92881.2|92856.2|92884.7|92859.7|92890.1|92865.1|92881.2|92856.2|53
1643129260000|2022-01-25 16:47:40|92884.4|92859.4|92884.1|92859.1|92885.9|92860.9|92882.5|92857.5|52
1643129270000|2022-01-25 16:47:50|92884.3|92859.3|92884.8|92859.8|92886.1|92861.1|92882.3|92857.3|39
1643129280000|2022-01-25 16:48:00|92884.5|92859.5|92885.4|92860.4|92887.3|92862.3|92884.1|92859.1|36
1643129290000|2022-01-25 16:48:10|92885.6|92860.6|92893|92868|92895.4|92870.4|92884.8|92859.8|45
1643129300000|2022-01-25 16:48:20|92892.6|92867.6|92888.8|92863.8|92893.9|92868.9|92888.8|92863.8|44
1643129310000|2022-01-25 16:48:30|92889.3|92864.3|92890.2|92865.2|92893.6|92868.6|92889.3|92864.3|35
1643129320000|2022-01-25 16:48:40|92890.1|92865.1|92884.1|92859.1|92891|92866|92884.1|92859.1|38
1643129330000|2022-01-25 16:48:50|92883.1|92858.1|92878.9|92853.9|92883.2|92858.2|92878.2|92853.2|46
1643129340000|2022-01-25 16:49:00|92879.7|92854.7|92880.5|92855.5|92885.8|92860.8|92879.4|92854.4|56
1643129350000|2022-01-25 16:49:10|92880.3|92855.3|92883.6|92858.6|92884.1|92859.1|92880|92855|47
1643129360000|2022-01-25 16:49:20|92883.5|92858.5|92887.5|92862.5|92890.9|92865.9|92883|92858|49
1643129370000|2022-01-25 16:49:30|92886.6|92861.6|92882.2|92857.2|92886.7|92861.7|92882.2|92857.2|43
1643129380000|2022-01-25 16:49:40|92882.1|92857.1|92886.5|92861.5|92891.3|92866.3|92881.1|92856.1|44
1643129390000|2022-01-25 16:49:50|92887.1|92862.1|92887|92862|92889.9|92864.9|92886.3|92861.3|45
1643129400000|2022-01-25 16:50:00|92886.9|92861.9|92883.7|92858.7|92893.1|92868.1|92882.5|92857.5|44
1643129410000|2022-01-25 16:50:10|92883.6|92858.6|92887.7|92862.7|92887.7|92862.7|92882.7|92857.7|34
1643129420000|2022-01-25 16:50:20|92888.6|92863.6|92883.7|92858.7|92889.1|92864.1|92882.4|92857.4|40
1643129430000|2022-01-25 16:50:30|92883.8|92858.8|92884.9|92859.9|92885.1|92860.1|92879.4|92854.4|46
1643129440000|2022-01-25 16:50:40|92886.9|92861.9|92888.8|92863.8|92893.3|92868.3|92886.2|92861.2|56
1643129450000|2022-01-25 16:50:50|92888.3|92863.3|92890.4|92865.4|92891.9|92866.9|92888.3|92863.3|43
1643129460000|2022-01-25 16:51:00|92890.3|92865.3|92882.7|92857.7|92890.3|92865.3|92881.2|92856.2|54
1643129470000|2022-01-25 16:51:10|92882.9|92857.9|92881.2|92856.2|92884.6|92859.6|92881.2|92856.2|41
1643129480000|2022-01-25 16:51:20|92881.1|92856.1|92878.8|92853.8|92881.6|92856.6|92878|92853|46
1643129490000|2022-01-25 16:51:30|92878.9|92853.9|92877.5|92852.5|92879.7|92854.7|92875.8|92850.8|53
1643129500000|2022-01-25 16:51:40|92877.3|92852.3|92878.3|92853.3|92879.4|92854.4|92877.1|92852.1|50
1643129510000|2022-01-25 16:51:50|92877.7|92852.7|92877.7|92852.7|92878.6|92853.6|92877.1|92852.1|40
1643129520000|2022-01-25 16:52:00|92877.5|92852.5|92868.8|92843.8|92878.3|92853.3|92867.8|92842.8|54
1643129530000|2022-01-25 16:52:10|92868.9|92843.9|92861.6|92836.6|92868.9|92843.9|92860|92835|63
1643129540000|2022-01-25 16:52:20|92860.9|92835.9|92864.5|92839.5|92865.1|92840.1|92860.8|92835.8|64
1643129550000|2022-01-25 16:52:30|92865|92840|92869.6|92844.6|92873.5|92848.5|92863.8|92838.8|46
1643129560000|2022-01-25 16:52:40|92872.7|92847.7|92871.9|92846.9|92872.7|92847.7|92868.8|92843.8|43
1643129570000|2022-01-25 16:52:50|92872.4|92847.4|92876.1|92851.1|92877.3|92852.3|92872.4|92847.4|55
1643129580000|2022-01-25 16:53:00|92876.6|92851.6|92874.7|92849.7|92877|92852|92873.7|92848.7|52
1643129590000|2022-01-25 16:53:10|92874.5|92849.5|92877.7|92852.7|92878.7|92853.7|92873.7|92848.7|54
1643129600000|2022-01-25 16:53:20|92877.2|92852.2|92876.3|92851.3|92878.5|92853.5|92876.1|92851.1|49
1643129610000|2022-01-25 16:53:30|92876.9|92851.9|92875.6|92850.6|92880|92855|92873.4|92848.4|50
1643129620000|2022-01-25 16:53:40|92875.3|92850.3|92877.6|92852.6|92881.7|92856.7|92874.8|92849.8|59
1643129630000|2022-01-25 16:53:50|92876.6|92851.6|92879.9|92854.9|92882.3|92857.3|92876.1|92851.1|56
1643129640000|2022-01-25 16:54:00|92880.1|92855.1|92872.6|92847.6|92880.1|92855.1|92872.2|92847.2|50
1643129650000|2022-01-25 16:54:10|92873.4|92848.4|92874|92849|92875.5|92850.5|92871.8|92846.8|64
1643129660000|2022-01-25 16:54:20|92873.7|92848.7|92878.3|92853.3|92880.2|92855.2|92873.4|92848.4|51
1643129670000|2022-01-25 16:54:30|92879.3|92854.3|92875.7|92850.7|92879.3|92854.3|92872.6|92847.6|51
1643129680000|2022-01-25 16:54:40|92875.8|92850.8|92873.2|92848.2|92877.5|92852.5|92872.9|92847.9|53
1643129690000|2022-01-25 16:54:50|92872.4|92847.4|92874.6|92849.6|92875.7|92850.7|92870.5|92845.5|61
1643129700000|2022-01-25 16:55:00|92874.2|92849.2|92871.2|92846.2|92874.7|92849.7|92868.3|92843.3|63
1643129710000|2022-01-25 16:55:10|92870.7|92845.7|92871.3|92846.3|92871.7|92846.7|92870.2|92845.2|43
1643129720000|2022-01-25 16:55:20|92871.2|92846.2|92871.1|92846.1|92871.7|92846.7|92870.1|92845.1|53
1643129730000|2022-01-25 16:55:30|92871.2|92846.2|92871.8|92846.8|92871.9|92846.9|92870.3|92845.3|41
1643129740000|2022-01-25 16:55:40|92872|92847|92870.6|92845.6|92872.2|92847.2|92869|92844|48
1643129750000|2022-01-25 16:55:50|92870|92845|92869.6|92844.6|92870.2|92845.2|92868.2|92843.2|33
1643129760000|2022-01-25 16:56:00|92869.3|92844.3|92868.9|92843.9|92870.7|92845.7|92868.7|92843.7|36
1643129770000|2022-01-25 16:56:10|92868.8|92843.8|92869.1|92844.1|92869.7|92844.7|92868.4|92843.4|32
1643129780000|2022-01-25 16:56:20|92869.2|92844.2|92869.3|92844.3|92870.7|92845.7|92868.6|92843.6|22
1643129790000|2022-01-25 16:56:30|92868.2|92843.2|92865|92840|92872.9|92847.9|92864.1|92839.1|41
1643129800000|2022-01-25 16:56:40|92865.3|92840.3|92867|92842|92868.6|92843.6|92863.7|92838.7|64
1643129810000|2022-01-25 16:56:50|92866.1|92841.1|92868.7|92843.7|92870.9|92845.9|92863.6|92838.6|43
1643129820000|2022-01-25 16:57:00|92868.4|92843.4|92864.9|92839.9|92869.7|92844.7|92864.5|92839.5|63
1643129830000|2022-01-25 16:57:10|92864.8|92839.8|92867.5|92842.5|92867.8|92842.8|92864.6|92839.6|50
1643129840000|2022-01-25 16:57:20|92868|92843|92868.3|92843.3|92869.6|92844.6|92864.2|92839.2|60
1643129850000|2022-01-25 16:57:30|92868.5|92843.5|92870.6|92845.6|92871.1|92846.1|92868.4|92843.4|43
1643129860000|2022-01-25 16:57:40|92870.8|92845.8|92867.4|92842.4|92873.5|92848.5|92866.5|92841.5|41
1643129870000|2022-01-25 16:57:50|92867.6|92842.6|92866.7|92841.7|92867.6|92842.6|92865.3|92840.3|48
1643129880000|2022-01-25 16:58:00|92866.6|92841.6|92866.9|92841.9|92868.4|92843.4|92865.8|92840.8|35
1643129890000|2022-01-25 16:58:10|92866.7|92841.7|92873.3|92848.3|92875.1|92850.1|92866.5|92841.5|45
1643129900000|2022-01-25 16:58:20|92873|92848|92872.6|92847.6|92874|92849|92872.5|92847.5|32
1643129910000|2022-01-25 16:58:30|92872.7|92847.7|92873.5|92848.5|92874.8|92849.8|92872.4|92847.4|33
1643129920000|2022-01-25 16:58:40|92873.6|92848.6|92870|92845|92874.2|92849.2|92869.1|92844.1|38
1643129930000|2022-01-25 16:58:50|92869.7|92844.7|92870.1|92845.1|92870.5|92845.5|92867.9|92842.9|38
1643129940000|2022-01-25 16:59:00|92870.3|92845.3|92898.9|92873.9|92898.9|92873.9|92870.3|92845.3|61
1643129950000|2022-01-25 16:59:10|92900.2|92875.2|92909.3|92884.3|92909.3|92884.3|92899.9|92874.9|44
1643129960000|2022-01-25 16:59:20|92908.7|92883.7|92924.1|92899.1|92924.9|92899.9|92907.7|92882.7|57
1643129970000|2022-01-25 16:59:30|92923.4|92898.4|92918.3|92893.3|92924.3|92899.3|92916|92891|59
1643129980000|2022-01-25 16:59:40|92918.2|92893.2|92914.8|92889.8|92918.2|92893.2|92913.8|92888.8|47
1643129990000|2022-01-25 16:59:50|92914.7|92889.7|92910.8|92885.8|92914.8|92889.8|92910.8|92885.8|31
1643130000000|2022-01-25 17:00:00|92910.6|92885.6|92921.1|92896.1|92921.9|92896.9|92910.1|92885.1|57
1643130010000|2022-01-25 17:00:10|92922.1|92897.1|92940.6|92915.6|92941.9|92916.9|92921.7|92896.7|56
1643130020000|2022-01-25 17:00:20|92940.2|92915.2|92926.3|92901.3|92941.5|92916.5|92924.3|92899.3|64
1643130030000|2022-01-25 17:00:30|92926.1|92901.1|92931|92906|92931.6|92906.6|92925.9|92900.9|54
1643130040000|2022-01-25 17:00:40|92931.1|92906.1|92930.2|92905.2|92932.7|92907.7|92929.8|92904.8|47
1643130050000|2022-01-25 17:00:50|92930.1|92905.1|92929.2|92904.2|92933.3|92908.3|92927.6|92902.6|59
1643130060000|2022-01-25 17:01:00|92929.8|92904.8|92928.2|92903.2|92931.1|92906.1|92927.8|92902.8|50
1643130070000|2022-01-25 17:01:10|92927.9|92902.9|92927.7|92902.7|92928.6|92903.6|92927.2|92902.2|33
1643130080000|2022-01-25 17:01:20|92927.4|92902.4|92925|92900|92927.4|92902.4|92923.8|92898.8|38
1643130090000|2022-01-25 17:01:30|92924.6|92899.6|92927.1|92902.1|92928.2|92903.2|92924.1|92899.1|43
1643130100000|2022-01-25 17:01:40|92926.9|92901.9|92919.2|92894.2|92927.7|92902.7|92917.7|92892.7|45
1643130110000|2022-01-25 17:01:50|92919|92894|92920.5|92895.5|92922.7|92897.7|92918|92893|51
1643130120000|2022-01-25 17:02:00|92920.9|92895.9|92919.3|92894.3|92921.3|92896.3|92918.7|92893.7|48
1643130130000|2022-01-25 17:02:10|92919.5|92894.5|92921.4|92896.4|92921.6|92896.6|92919.5|92894.5|39
1643130140000|2022-01-25 17:02:20|92921.6|92896.6|92916.5|92891.5|92921.6|92896.6|92916.2|92891.2|32
1643130150000|2022-01-25 17:02:30|92913.5|92888.5|92916.2|92891.2|92920.8|92895.8|92910.1|92885.1|56
1643130160000|2022-01-25 17:02:40|92915.5|92890.5|92914.9|92889.9|92916.8|92891.8|92914.6|92889.6|29
1643130170000|2022-01-25 17:02:50|92915|92890|92914.3|92889.3|92915.1|92890.1|92912.9|92887.9|27
1643130180000|2022-01-25 17:03:00|92913.8|92888.8|92908.1|92883.1|92913.8|92888.8|92907.9|92882.9|41
1643130190000|2022-01-25 17:03:10|92908|92883|92910|92885|92911.2|92886.2|92907.6|92882.6|37
1643130200000|2022-01-25 17:03:20|92910.4|92885.4|92908.5|92883.5|92911.1|92886.1|92908.2|92883.2|35
1643130210000|2022-01-25 17:03:30|92908.4|92883.4|92908.1|92883.1|92908.6|92883.6|92907.9|92882.9|20
1643130220000|2022-01-25 17:03:40|92907.8|92882.8|92895.9|92870.9|92907.8|92882.8|92895.6|92870.6|64
1643130230000|2022-01-25 17:03:50|92895.5|92870.5|92890.4|92865.4|92895.5|92870.5|92890.3|92865.3|43
1643130240000|2022-01-25 17:04:00|92890.5|92865.5|92891.9|92866.9|92893|92868|92890.5|92865.5|45
1643130250000|2022-01-25 17:04:10|92891.7|92866.7|92887.4|92862.4|92891.9|92866.9|92885.5|92860.5|43
1643130260000|2022-01-25 17:04:20|92887.7|92862.7|92887.3|92862.3|92888.8|92863.8|92886.3|92861.3|40
1643130270000|2022-01-25 17:04:30|92886.8|92861.8|92884.5|92859.5|92888.2|92863.2|92883.9|92858.9|40
1643130280000|2022-01-25 17:04:40|92884.6|92859.6|92877.3|92852.3|92884.6|92859.6|92877.3|92852.3|43
1643130290000|2022-01-25 17:04:50|92877.2|92852.2|92868.7|92843.7|92877.2|92852.2|92868.2|92843.2|52
1643130300000|2022-01-25 17:05:00|92867.4|92842.4|92841.6|92816.6|92867.4|92842.4|92841.6|92816.6|72
1643130310000|2022-01-25 17:05:10|92841.4|92816.4|92849.8|92799.8|92851.6|92816.4|92839.1|92798.1|48
1643130320000|2022-01-25 17:05:20|92849.9|92799.9|92841.2|92791.2|92850.1|92800.3|92825.3|92786.3|61
1643130330000|2022-01-25 17:05:30|92828.4|92803.4|92828.1|92778.1|92837.1|92804.5|92820.3|92777|54
1643130340000|2022-01-25 17:05:40|92828.7|92778.7|92827.4|92777.4|92828.7|92778.7|92826.8|92776.8|40
1643130350000|2022-01-25 17:05:50|92827.3|92777.3|92829|92779|92829|92779|92827|92777|26
1643130360000|2022-01-25 17:06:00|92828.6|92778.6|92831.9|92781.9|92832.1|92782.1|92828.5|92778.5|43
1643130370000|2022-01-25 17:06:10|92832|92782|92823|92798|92833.3|92799.6|92822|92781.1|49
1643130380000|2022-01-25 17:06:20|92823.5|92798.5|92821.8|92796.8|92824.9|92799.9|92821.4|92796.4|43
1643130390000|2022-01-25 17:06:30|92822.1|92797.1|92820|92795|92822.1|92797.1|92819.6|92794.6|38
1643130400000|2022-01-25 17:06:40|92820.1|92795.1|92821.4|92796.4|92824.7|92799.7|92818.2|92793.2|41
1643130410000|2022-01-25 17:06:50|92821.8|92796.8|92821.9|92796.9|92822.8|92797.8|92821.6|92796.6|26
1643130420000|2022-01-25 17:07:00|92822.3|92797.3|92821.2|92796.2|92822.3|92797.3|92821.1|92796.1|29
1643130430000|2022-01-25 17:07:10|92821.3|92796.3|92819.7|92794.7|92821.7|92796.7|92813.7|92788.7|50
1643130440000|2022-01-25 17:07:20|92819.5|92794.5|92816.6|92791.6|92822.4|92797.4|92816|92791|40
1643130450000|2022-01-25 17:07:30|92817.6|92792.6|92823.4|92798.4|92824.6|92799.6|92816.4|92791.4|46
1643130460000|2022-01-25 17:07:40|92821.8|92796.8|92816.7|92791.7|92822.2|92797.2|92816.7|92791.7|46
1643130470000|2022-01-25 17:07:50|92816.8|92791.8|92813.3|92788.3|92817.5|92792.5|92808.5|92783.5|47
1643130480000|2022-01-25 17:08:00|92812.7|92787.7|92813.6|92788.6|92818.4|92793.4|92812.5|92787.5|56
1643130490000|2022-01-25 17:08:10|92815|92790|92816|92791|92816.4|92791.4|92814.5|92789.5|36
1643130500000|2022-01-25 17:08:20|92815.8|92790.8|92815.1|92790.1|92815.8|92790.8|92813.8|92788.8|33
1643130510000|2022-01-25 17:08:30|92816|92791|92816.9|92791.9|92819|92794|92815.3|92790.3|39
1643130520000|2022-01-25 17:08:40|92816.7|92791.7|92814.8|92789.8|92818.9|92793.9|92812.3|92787.3|48
1643130530000|2022-01-25 17:08:50|92814.3|92789.3|92814.9|92789.9|92815.7|92790.7|92813.9|92788.9|38
1643130540000|2022-01-25 17:09:00|92815.1|92790.1|92816.1|92791.1|92817.5|92792.5|92812.9|92787.9|27
1643130550000|2022-01-25 17:09:10|92817.9|92792.9|92815.3|92790.3|92817.9|92792.9|92813.6|92788.6|39
1643130560000|2022-01-25 17:09:20|92815.4|92790.4|92817.9|92792.9|92818.9|92793.9|92813.5|92788.5|42
1643130570000|2022-01-25 17:09:30|92817.7|92792.7|92817.6|92792.6|92819.4|92794.4|92817.1|92792.1|31
1643130580000|2022-01-25 17:09:40|92817.9|92792.9|92818.1|92793.1|92818.4|92793.4|92817.1|92792.1|32
1643130590000|2022-01-25 17:09:50|92818.6|92793.6|92815|92790|92819.1|92794.1|92815|92790|34
1643130600000|2022-01-25 17:10:00|92816.4|92791.4|92815.7|92790.7|92816.4|92791.4|92813.4|92788.4|38
1643130610000|2022-01-25 17:10:10|92816|92791|92820.5|92795.5|92821.2|92796.2|92812.5|92787.5|49
1643130620000|2022-01-25 17:10:20|92820.2|92795.2|92819.5|92794.5|92820.4|92795.4|92818.9|92793.9|30
1643130630000|2022-01-25 17:10:30|92819.6|92794.6|92819.8|92794.8|92820.2|92795.2|92819.2|92794.2|18
1643130640000|2022-01-25 17:10:40|92820.8|92795.8|92818.1|92793.1|92821.7|92796.7|92818.1|92793.1|24
1643130650000|2022-01-25 17:10:50|92818.9|92793.9|92815.7|92790.7|92818.9|92793.9|92815.7|92790.7|35
1643130660000|2022-01-25 17:11:00|92815.6|92790.6|92818.3|92793.3|92819.5|92794.5|92815.2|92790.2|50
1643130670000|2022-01-25 17:11:10|92817.4|92792.4|92823.1|92798.1|92823.1|92798.1|92817.3|92792.3|38
1643130680000|2022-01-25 17:11:20|92822.9|92797.9|92823.1|92798.1|92823.1|92798.1|92822.5|92797.5|18
1643130690000|2022-01-25 17:11:30|92823.6|92798.6|92824.5|92799.5|92824.5|92799.5|92822.3|92797.3|38
1643130700000|2022-01-25 17:11:40|92824.7|92799.7|92825.8|92800.8|92827|92802|92823.1|92798.1|40
1643130710000|2022-01-25 17:11:50|92825.7|92800.7|92829.4|92804.4|92830.8|92805.8|92825.5|92800.5|47
1643130720000|2022-01-25 17:12:00|92829.1|92804.1|92834.3|92809.3|92835.1|92810.1|92826.6|92801.6|56
1643130730000|2022-01-25 17:12:10|92834.6|92809.6|92835.2|92810.2|92835.2|92810.2|92832.2|92807.2|31
1643130740000|2022-01-25 17:12:20|92835.1|92810.1|92848.1|92823.1|92861.9|92824.8|92834.3|92805.4|37
1643130750000|2022-01-25 17:12:30|92849|92824|92862.8|92837.8|92864.9|92839.9|92848.7|92823.7|58
1643130760000|2022-01-25 17:12:40|92862.3|92837.3|92868.2|92843.2|92885.3|92848.1|92862.3|92832.9|57
1643130770000|2022-01-25 17:12:50|92868.6|92843.6|92869|92844|92886.4|92847.9|92868|92831|62
1643130780000|2022-01-25 17:13:00|92868.7|92843.7|92863.3|92838.3|92868.7|92843.7|92862.3|92837.3|53
1643130790000|2022-01-25 17:13:10|92862.4|92837.4|92863|92838|92864.7|92839.7|92862.4|92837.4|41
1643130800000|2022-01-25 17:13:20|92863.3|92838.3|92865.3|92840.3|92879.4|92840.3|92861.9|92826.1|59
1643130810000|2022-01-25 17:13:30|92865|92840|92878.3|92828.3|92880.9|92840.4|92863.1|92825.5|50
1643130820000|2022-01-25 17:13:40|92877.8|92827.8|92881.8|92831.8|92883.4|92841.2|92862.7|92826.2|54
1643130830000|2022-01-25 17:13:50|92882.2|92832.2|92872.1|92847.1|92885.4|92847.4|92865.8|92829.5|57
1643130840000|2022-01-25 17:14:00|92872|92847|92897.5|92847.5|92897.7|92848.1|92871.7|92834.6|62
1643130850000|2022-01-25 17:14:10|92897.4|92847.4|92910|92860|92913.2|92871.8|92892.5|92847.4|65
1643130860000|2022-01-25 17:14:20|92910.3|92860.3|92912.1|92862.1|92914.1|92864.1|92910.3|92860.3|35
1643130870000|2022-01-25 17:14:30|92911.9|92861.9|92857.4|92832.4|92911.9|92875.8|92857.4|92832.4|66
1643130880000|2022-01-25 17:14:40|92856.6|92831.6|92832.9|92807.9|92864.8|92832.1|92832.8|92801.5|74
1643130890000|2022-01-25 17:14:50|92832.7|92807.7|92842.5|92792.5|92845|92807.8|92830.9|92791.8|43
1643130900000|2022-01-25 17:15:00|92842.2|92792.2|92843|92793|92843.8|92793.8|92841.8|92791.8|37
1643130910000|2022-01-25 17:15:10|92842.8|92792.8|92826.2|92801.2|92843.1|92802.1|92825.1|92788.7|43
1643130920000|2022-01-25 17:15:20|92825.7|92800.7|92838.2|92788.2|92838.9|92801.6|92825|92787.8|36
1643130930000|2022-01-25 17:15:30|92837.8|92787.8|92841.1|92791.1|92842.2|92803.4|92826.7|92786.7|43
1643130940000|2022-01-25 17:15:40|92841.3|92791.3|92833.6|92783.6|92841.3|92791.3|92832.4|92782.4|57
1643130950000|2022-01-25 17:15:50|92833.8|92783.8|92834.8|92784.8|92835.4|92785.4|92832.9|92782.9|25
1643130960000|2022-01-25 17:16:00|92831.8|92781.8|92850.3|92800.3|92850.3|92806.5|92826.3|92781.8|52
1643130970000|2022-01-25 17:16:10|92850.1|92800.1|92838.6|92813.6|92850.3|92813.9|92836.5|92794.5|47
1643130980000|2022-01-25 17:16:20|92836.2|92811.2|92832.2|92807.2|92838.6|92813.6|92831.4|92806.4|42
1643130990000|2022-01-25 17:16:30|92832.1|92807.1|92833.8|92808.8|92834.3|92809.3|92830.8|92805.8|37
1643131000000|2022-01-25 17:16:40|92833.6|92808.6|92829.8|92804.8|92833.9|92808.9|92828.9|92803.9|40
1643131010000|2022-01-25 17:16:50|92830|92805|92829.5|92804.5|92831.6|92806.6|92829.2|92804.2|24
1643131020000|2022-01-25 17:17:00|92828.6|92803.6|92877|92827|92883.8|92841.1|92828.6|92803.6|59
1643131030000|2022-01-25 17:17:10|92876.1|92826.1|92855.8|92830.8|92877.2|92830.8|92855.5|92817.9|51
1643131040000|2022-01-25 17:17:20|92855.5|92830.5|92843.8|92818.8|92857.4|92832.4|92843.8|92818.8|50
1643131050000|2022-01-25 17:17:30|92843.9|92818.9|92842.7|92817.7|92845.3|92820.3|92842.7|92817.7|47
1643131060000|2022-01-25 17:17:40|92842.8|92817.8|92838.5|92813.5|92842.9|92817.9|92836.8|92811.8|49
1643131070000|2022-01-25 17:17:50|92838.3|92813.3|92833.1|92808.1|92838.5|92813.5|92832.8|92807.8|40
1643131080000|2022-01-25 17:18:00|92833.2|92808.2|92836.6|92811.6|92838.5|92813.5|92832.3|92807.3|39
1643131090000|2022-01-25 17:18:10|92836.4|92811.4|92840.4|92815.4|92842.3|92817.3|92835.9|92810.9|42
1643131100000|2022-01-25 17:18:20|92840.6|92815.6|92844.4|92819.4|92845|92820|92839.5|92814.5|55
1643131110000|2022-01-25 17:18:30|92844.6|92819.6|92844.5|92819.5|92844.6|92819.6|92842.9|92817.9|42
1643131120000|2022-01-25 17:18:40|92845.1|92820.1|92843.4|92818.4|92847.4|92822.4|92842.9|92817.9|45
1643131130000|2022-01-25 17:18:50|92843.5|92818.5|92845.3|92820.3|92845.5|92820.5|92843.2|92818.2|42
1643131140000|2022-01-25 17:19:00|92845.6|92820.6|92846.5|92821.5|92846.9|92821.9|92845.6|92820.6|30
1643131150000|2022-01-25 17:19:10|92846.4|92821.4|92850.1|92825.1|92850.3|92825.3|92845.9|92820.9|55
1643131160000|2022-01-25 17:19:20|92850.2|92825.2|92852.4|92827.4|92853|92828|92848.7|92823.7|48
1643131170000|2022-01-25 17:19:30|92852.8|92827.8|92856|92831|92856.2|92831.2|92852.1|92827.1|40
1643131180000|2022-01-25 17:19:40|92856.1|92831.1|92858.3|92833.3|92872.2|92837.9|92855.4|92820.8|60
1643131190000|2022-01-25 17:19:50|92858.7|92833.7|92863|92838|92863.5|92838.5|92857.8|92832.8|51
1643131200000|2022-01-25 17:20:00|92862.8|92837.8|92860|92835|92863.5|92838.5|92859.1|92834.1|47
1643131210000|2022-01-25 17:20:10|92859.9|92834.9|92853.4|92828.4|92873.5|92836.4|92850.6|92821.3|63
1643131220000|2022-01-25 17:20:20|92853.2|92828.2|92853.9|92828.9|92855.8|92830.8|92853.2|92828.2|41
1643131230000|2022-01-25 17:20:30|92853.8|92828.8|92854.4|92829.4|92855.2|92830.2|92852.8|92827.8|34
1643131240000|2022-01-25 17:20:40|92853|92828|92842|92817|92854.1|92829.1|92842|92817|40
1643131250000|2022-01-25 17:20:50|92842.2|92817.2|92843.4|92818.4|92846.6|92821.6|92841.2|92816.2|51
1643131260000|2022-01-25 17:21:00|92843.9|92818.9|92835.9|92810.9|92845.2|92820.2|92834.4|92809.4|47
1643131270000|2022-01-25 17:21:10|92834.4|92809.4|92832|92807|92846.2|92810.9|92829.7|92792.4|61
1643131280000|2022-01-25 17:21:20|92831.9|92806.9|92836.6|92786.6|92840.6|92808.2|92831.8|92786.1|58
1643131290000|2022-01-25 17:21:30|92836.5|92786.5|92838.1|92788.1|92839.1|92789.1|92836.3|92786.3|47
1643131300000|2022-01-25 17:21:40|92838.4|92788.4|92838.9|92788.9|92841.7|92791.7|92837.8|92787.8|44
1643131310000|2022-01-25 17:21:50|92838.7|92788.7|92839.6|92789.6|92840.2|92790.2|92837|92787|44
1643131320000|2022-01-25 17:22:00|92839.5|92789.5|92815.2|92790.2|92840.9|92795.9|92814|92782.1|54
1643131330000|2022-01-25 17:22:10|92815.3|92790.3|92815.9|92790.9|92818.1|92793.1|92814|92789|50
1643131340000|2022-01-25 17:22:20|92814.7|92789.7|92811.1|92786.1|92814.7|92789.7|92810|92785|45
1643131350000|2022-01-25 17:22:30|92811|92786|92815.3|92790.3|92815.9|92790.9|92811|92786|54
1643131360000|2022-01-25 17:22:40|92815.5|92790.5|92807.7|92782.7|92815.9|92790.9|92807.7|92782.7|43
1643131370000|2022-01-25 17:22:50|92807.5|92782.5|92801.1|92776.1|92807.5|92782.5|92800.3|92775.3|49
1643131380000|2022-01-25 17:23:00|92801.3|92776.3|92798|92773|92801.3|92776.3|92797.8|92772.8|43
1643131390000|2022-01-25 17:23:10|92797.9|92772.9|92782.3|92757.3|92797.9|92772.9|92782.1|92757.1|45
1643131400000|2022-01-25 17:23:20|92782.1|92757.1|92777.8|92752.8|92782.7|92757.7|92774.8|92749.8|53
1643131410000|2022-01-25 17:23:30|92777.6|92752.6|92776.7|92751.7|92777.7|92752.7|92773.4|92748.4|52
1643131420000|2022-01-25 17:23:40|92777.1|92752.1|92777.1|92752.1|92777.8|92752.8|92774.7|92749.7|44
1643131430000|2022-01-25 17:23:50|92777|92752|92777.7|92752.7|92778.1|92753.1|92776.4|92751.4|38
1643131440000|2022-01-25 17:24:00|92777.9|92752.9|92775.7|92750.7|92777.9|92752.9|92772.3|92747.3|57
1643131450000|2022-01-25 17:24:10|92775.6|92750.6|92786.5|92761.5|92798.1|92764.5|92775|92748.1|55
1643131460000|2022-01-25 17:24:20|92786.4|92761.4|92789|92764|92789.3|92764.3|92784.8|92759.8|46
1643131470000|2022-01-25 17:24:30|92789.4|92764.4|92816.4|92791.4|92825|92792.1|92789.4|92756.3|54
1643131480000|2022-01-25 17:24:40|92815.6|92790.6|92823.8|92798.8|92823.9|92798.9|92815.1|92790.1|36
1643131490000|2022-01-25 17:24:50|92824.1|92799.1|92836.5|92811.5|92836.6|92811.6|92824.1|92799.1|51
1643131500000|2022-01-25 17:25:00|92836.3|92811.3|92834.3|92809.3|92836.9|92811.9|92832.1|92807.1|49
1643131510000|2022-01-25 17:25:10|92834.1|92809.1|92828.6|92803.6|92835|92810|92827.3|92802.3|29
1643131520000|2022-01-25 17:25:20|92828.1|92803.1|92818|92793|92828.9|92803.9|92818|92793|46
1643131530000|2022-01-25 17:25:30|92817.8|92792.8|92816.9|92791.9|92817.8|92792.8|92814.3|92789.3|47
1643131540000|2022-01-25 17:25:40|92816.7|92791.7|92813.7|92788.7|92816.7|92791.7|92811.1|92786.1|45
1643131550000|2022-01-25 17:25:50|92813.5|92788.5|92811.2|92786.2|92813.5|92788.5|92809.1|92784.1|43
1643131560000|2022-01-25 17:26:00|92811.1|92786.1|92821.2|92796.2|92821.6|92796.6|92810.5|92785.5|52
1643131570000|2022-01-25 17:26:10|92821.3|92796.3|92821.5|92796.5|92822.4|92797.4|92821.3|92796.3|41
1643131580000|2022-01-25 17:26:20|92821.7|92796.7|92818.3|92793.3|92823|92798|92818.3|92793.3|32
1643131590000|2022-01-25 17:26:30|92818.1|92793.1|92818.5|92793.5|92818.5|92793.5|92815.5|92790.5|43
1643131600000|2022-01-25 17:26:40|92818.1|92793.1|92818.1|92793.1|92818.2|92793.2|92817|92792|33
1643131610000|2022-01-25 17:26:50|92817.8|92792.8|92817.4|92792.4|92818.2|92793.2|92816.7|92791.7|30
1643131620000|2022-01-25 17:27:00|92817.3|92792.3|92817.7|92792.7|92817.9|92792.9|92816.6|92791.6|26
1643131630000|2022-01-25 17:27:10|92817.5|92792.5|92817.5|92792.5|92817.6|92792.6|92816.6|92791.6|19
1643131640000|2022-01-25 17:27:20|92817.6|92792.6|92820.3|92795.3|92821.4|92796.4|92815.5|92790.5|41
1643131650000|2022-01-25 17:27:30|92820.4|92795.4|92820.9|92795.9|92820.9|92795.9|92818.8|92793.8|31
1643131660000|2022-01-25 17:27:40|92821|92796|92821.1|92796.1|92822.3|92797.3|92819.9|92794.9|31
1643131670000|2022-01-25 17:27:50|92822.6|92797.6|92823.9|92798.9|92826.4|92801.4|92822.6|92797.6|45
1643131680000|2022-01-25 17:28:00|92824.1|92799.1|92816.6|92791.6|92825.8|92800.8|92816.2|92791.2|51
1643131690000|2022-01-25 17:28:10|92816.9|92791.9|92816.3|92791.3|92818.9|92793.9|92816.3|92791.3|39
1643131700000|2022-01-25 17:28:20|92816.2|92791.2|92820.5|92795.5|92821.1|92796.1|92816.2|92791.2|42
1643131710000|2022-01-25 17:28:30|92820.6|92795.6|92815|92790|92820.8|92795.8|92814.2|92789.2|28
1643131720000|2022-01-25 17:28:40|92814.8|92789.8|92814.2|92789.2|92817.5|92792.5|92813.9|92788.9|43
1643131730000|2022-01-25 17:28:50|92814.5|92789.5|92815.4|92790.4|92815.7|92790.7|92813.5|92788.5|37
1643131740000|2022-01-25 17:29:00|92815.3|92790.3|92814.9|92789.9|92815.7|92790.7|92812.8|92787.8|46
1643131750000|2022-01-25 17:29:10|92814.8|92789.8|92817.2|92792.2|92819.1|92794.1|92814.8|92789.8|31
1643131760000|2022-01-25 17:29:20|92817.4|92792.4|92817.6|92792.6|92818.2|92793.2|92816.5|92791.5|36
1643131770000|2022-01-25 17:29:30|92817.1|92792.1|92817.4|92792.4|92818.3|92793.3|92815.9|92790.9|26
1643131780000|2022-01-25 17:29:40|92817.7|92792.7|92810.1|92785.1|92817.7|92792.7|92808.9|92783.9|45
1643131790000|2022-01-25 17:29:50|92810|92785|92811.9|92786.9|92812.3|92787.3|92809.7|92784.7|21
1643131800000|2022-01-25 17:30:00|92811.7|92786.7|92812.3|92787.3|92814.4|92789.4|92810.7|92785.7|47
1643131810000|2022-01-25 17:30:10|92812.4|92787.4|92814.4|92789.4|92815.1|92790.1|92811.1|92786.1|36
1643131820000|2022-01-25 17:30:20|92814.8|92789.8|92822|92797|92822.1|92797.1|92814.8|92789.8|43
1643131830000|2022-01-25 17:30:30|92821.9|92796.9|92823.2|92798.2|92823.8|92798.8|92820.6|92795.6|41
1643131840000|2022-01-25 17:30:40|92824|92799|92822.5|92797.5|92824.4|92799.4|92821.8|92796.8|29
1643131850000|2022-01-25 17:30:50|92822.9|92797.9|92823|92798|92823.7|92798.7|92822.4|92797.4|23
1643131860000|2022-01-25 17:31:00|92822.6|92797.6|92816.2|92791.2|92823.6|92798.6|92816.2|92791.2|47
1643131870000|2022-01-25 17:31:10|92816.5|92791.5|92818|92793|92818.4|92793.4|92815.5|92790.5|32
1643131880000|2022-01-25 17:31:20|92818.2|92793.2|92820.7|92795.7|92821.5|92796.5|92815.6|92790.6|28
1643131890000|2022-01-25 17:31:30|92820.5|92795.5|92820.1|92795.1|92820.7|92795.7|92817.7|92792.7|28
1643131900000|2022-01-25 17:31:40|92819.5|92794.5|92821.4|92796.4|92822.5|92797.5|92819.2|92794.2|29
1643131910000|2022-01-25 17:31:50|92821.5|92796.5|92825.5|92800.5|92826.1|92801.1|92821.2|92796.2|43
1643131920000|2022-01-25 17:32:00|92825.6|92800.6|92826.1|92801.1|92827.3|92802.3|92823.6|92798.6|44
1643131930000|2022-01-25 17:32:10|92825.6|92800.6|92826|92801|92829|92804|92825.6|92800.6|49
1643131940000|2022-01-25 17:32:20|92826.8|92801.8|92827.5|92802.5|92827.8|92802.8|92826|92801|36
1643131950000|2022-01-25 17:32:30|92827.3|92802.3|92827.9|92802.9|92828.6|92803.6|92827.1|92802.1|18
1643131960000|2022-01-25 17:32:40|92827.2|92802.2|92827.8|92802.8|92829.7|92804.7|92825.3|92800.3|31
1643131970000|2022-01-25 17:32:50|92828.3|92803.3|92834.7|92809.7|92835.2|92810.2|92827|92802|42
1643131980000|2022-01-25 17:33:00|92835.6|92810.6|92833.3|92808.3|92835.6|92810.6|92830.5|92805.5|55
1643131990000|2022-01-25 17:33:10|92832.6|92807.6|92830.8|92805.8|92833|92808|92830|92805|39
1643132000000|2022-01-25 17:33:20|92831.3|92806.3|92833.5|92808.5|92835|92810|92830.4|92805.4|33
1643132010000|2022-01-25 17:33:30|92834.2|92809.2|92826.3|92801.3|92834.2|92809.2|92819.6|92794.6|59
1643132020000|2022-01-25 17:33:40|92826.5|92801.5|92822.9|92797.9|92827.3|92802.3|92822.9|92797.9|59
1643132030000|2022-01-25 17:33:50|92823.5|92798.5|92834.4|92809.4|92834.6|92809.6|92823.1|92798.1|64
1643132040000|2022-01-25 17:34:00|92832.1|92807.1|92845.7|92820.7|92851.5|92826.5|92832.1|92807.1|65
1643132050000|2022-01-25 17:34:10|92846.7|92821.7|92847.3|92822.3|92851.8|92826.8|92846.3|92821.3|45
1643132060000|2022-01-25 17:34:20|92846.4|92821.4|92850.3|92825.3|92850.9|92825.9|92844.8|92819.8|35
1643132070000|2022-01-25 17:34:30|92850.5|92825.5|92850.3|92825.3|92851.4|92826.4|92847.9|92822.9|49
1643132080000|2022-01-25 17:34:40|92850.5|92825.5|92844.7|92819.7|92850.5|92825.5|92842.9|92817.9|52
1643132090000|2022-01-25 17:34:50|92845|92820|92843.3|92818.3|92846.4|92821.4|92843.2|92818.2|31
1643132100000|2022-01-25 17:35:00|92843.7|92818.7|92844.5|92819.5|92847.4|92822.4|92841.8|92816.8|51
1643132110000|2022-01-25 17:35:10|92845.6|92820.6|92848.9|92823.9|92849.4|92824.4|92842.8|92817.8|43
1643132120000|2022-01-25 17:35:20|92849|92824|92846.8|92821.8|92851.3|92826.3|92846.7|92821.7|41
1643132130000|2022-01-25 17:35:30|92846.2|92821.2|92848.1|92823.1|92848.5|92823.5|92844.4|92819.4|43
1643132140000|2022-01-25 17:35:40|92849.4|92824.4|92849.2|92824.2|92850.2|92825.2|92846.6|92821.6|38
1643132150000|2022-01-25 17:35:50|92849.9|92824.9|92844.5|92819.5|92850.4|92825.4|92843.1|92818.1|52
1643132160000|2022-01-25 17:36:00|92845.1|92820.1|92841.4|92816.4|92845.1|92820.1|92840.1|92815.1|42
1643132170000|2022-01-25 17:36:10|92841.3|92816.3|92842|92817|92842.6|92817.6|92841.3|92816.3|24
1643132180000|2022-01-25 17:36:20|92842.1|92817.1|92842|92817|92842.4|92817.4|92841.3|92816.3|13
1643132190000|2022-01-25 17:36:30|92842.1|92817.1|92840.6|92815.6|92842.5|92817.5|92838.5|92813.5|26
1643132200000|2022-01-25 17:36:40|92840.4|92815.4|92841.7|92816.7|92842.7|92817.7|92840.4|92815.4|29
1643132210000|2022-01-25 17:36:50|92841.8|92816.8|92840.8|92815.8|92842.4|92817.4|92840.3|92815.3|40
1643132220000|2022-01-25 17:37:00|92840.7|92815.7|92835.5|92810.5|92840.7|92815.7|92833.9|92808.9|42
1643132230000|2022-01-25 17:37:10|92835.8|92810.8|92826.8|92801.8|92837.3|92812.3|92826.6|92801.6|57
1643132240000|2022-01-25 17:37:20|92826.5|92801.5|92816.9|92791.9|92826.5|92801.5|92816.4|92791.4|56
1643132250000|2022-01-25 17:37:30|92817.2|92792.2|92816.3|92791.3|92817.8|92792.8|92815.8|92790.8|46
1643132260000|2022-01-25 17:37:40|92816.4|92791.4|92817.3|92792.3|92817.3|92792.3|92815.9|92790.9|33
1643132270000|2022-01-25 17:37:50|92817.5|92792.5|92821.6|92796.6|92822.2|92797.2|92816.8|92791.8|49
1643132280000|2022-01-25 17:38:00|92822.4|92797.4|92821.6|92796.6|92822.4|92797.4|92819.8|92794.8|47
1643132290000|2022-01-25 17:38:10|92821.5|92796.5|92821.6|92796.6|92822.1|92797.1|92821|92796|25
1643132300000|2022-01-25 17:38:20|92821.7|92796.7|92820.8|92795.8|92822.1|92797.1|92820.8|92795.8|45
1643132310000|2022-01-25 17:38:30|92821.6|92796.6|92821.9|92796.9|92822.7|92797.7|92820.3|92795.3|30
1643132320000|2022-01-25 17:38:40|92821.8|92796.8|92820.8|92795.8|92822.1|92797.1|92820.6|92795.6|26
1643132330000|2022-01-25 17:38:50|92820.9|92795.9|92821|92796|92821.6|92796.6|92820.5|92795.5|27
1643132340000|2022-01-25 17:39:00|92821.2|92796.2|92821.4|92796.4|92821.9|92796.9|92820.9|92795.9|28
1643132350000|2022-01-25 17:39:10|92821.3|92796.3|92821.8|92796.8|92822.2|92797.2|92821.1|92796.1|15
1643132360000|2022-01-25 17:39:20|92821.5|92796.5|92823.2|92798.2|92825.7|92800.7|92821.5|92796.5|46
1643132370000|2022-01-25 17:39:30|92823.3|92798.3|92820.9|92795.9|92824|92799|92820.9|92795.9|21
1643132380000|2022-01-25 17:39:40|92820.8|92795.8|92827.8|92802.8|92829.8|92804.8|92820.3|92795.3|35
1643132390000|2022-01-25 17:39:50|92827.4|92802.4|92827.3|92802.3|92827.7|92802.7|92826.9|92801.9|18
1643132400000|2022-01-25 17:40:00|92827.5|92802.5|92822.1|92797.1|92827.5|92802.5|92822.1|92797.1|27
1643132410000|2022-01-25 17:40:10|92821.3|92796.3|92823.2|92798.2|92823.3|92798.3|92820.3|92795.3|33
1643132420000|2022-01-25 17:40:20|92822.9|92797.9|92823.2|92798.2|92823.2|92798.2|92822.1|92797.1|17
1643132430000|2022-01-25 17:40:30|92822.9|92797.9|92823.6|92798.6|92824.1|92799.1|92822.9|92797.9|19
1643132440000|2022-01-25 17:40:40|92823.5|92798.5|92823.4|92798.4|92823.8|92798.8|92823.3|92798.3|9
1643132450000|2022-01-25 17:40:50|92823.5|92798.5|92825.7|92800.7|92825.7|92800.7|92823.2|92798.2|17
1643132460000|2022-01-25 17:41:00|92826.4|92801.4|92823.1|92798.1|92826.4|92801.4|92820|92795|43
1643132470000|2022-01-25 17:41:10|92823.3|92798.3|92823.1|92798.1|92824.2|92799.2|92822.5|92797.5|33
1643132480000|2022-01-25 17:41:20|92823.2|92798.2|92829|92804|92829.8|92804.8|92822.7|92797.7|37
1643132490000|2022-01-25 17:41:30|92829.1|92804.1|92829.1|92804.1|92829.2|92804.2|92828.2|92803.2|34
1643132500000|2022-01-25 17:41:40|92829.2|92804.2|92829.2|92804.2|92829.6|92804.6|92828.1|92803.1|30
1643132510000|2022-01-25 17:41:50|92829.4|92804.4|92827.9|92802.9|92829.4|92804.4|92826.5|92801.5|34
1643132520000|2022-01-25 17:42:00|92828.3|92803.3|92829.3|92804.3|92829.7|92804.7|92826.1|92801.1|42
1643132530000|2022-01-25 17:42:10|92829.6|92804.6|92828.5|92803.5|92829.7|92804.7|92827.3|92802.3|39
1643132540000|2022-01-25 17:42:20|92828.2|92803.2|92827.3|92802.3|92828.2|92803.2|92826.7|92801.7|29
1643132550000|2022-01-25 17:42:30|92827.1|92802.1|92827.7|92802.7|92828.1|92803.1|92826.9|92801.9|26
1643132560000|2022-01-25 17:42:40|92827.9|92802.9|92828|92803|92828|92803|92827.2|92802.2|16
1643132570000|2022-01-25 17:42:50|92827.8|92802.8|92828.1|92803.1|92828.4|92803.4|92827.2|92802.2|22
1643132580000|2022-01-25 17:43:00|92827.5|92802.5|92828.7|92803.7|92828.7|92803.7|92827.5|92802.5|26
1643132590000|2022-01-25 17:43:10|92830.6|92805.6|92828.3|92803.3|92830.9|92805.9|92828.1|92803.1|25
1643132600000|2022-01-25 17:43:20|92828.6|92803.6|92829.2|92804.2|92832.1|92807.1|92828.6|92803.6|27
1643132610000|2022-01-25 17:43:30|92829.3|92804.3|92827.9|92802.9|92829.5|92804.5|92827.5|92802.5|20
1643132620000|2022-01-25 17:43:40|92828|92803|92826.6|92801.6|92828.1|92803.1|92824.9|92799.9|29
1643132630000|2022-01-25 17:43:50|92825.9|92800.9|92825.6|92800.6|92826.9|92801.9|92824.4|92799.4|30
1643132640000|2022-01-25 17:44:00|92825.1|92800.1|92822.8|92797.8|92825.4|92800.4|92821.7|92796.7|30
1643132650000|2022-01-25 17:44:10|92822.7|92797.7|92822.9|92797.9|92822.9|92797.9|92821|92796|30
1643132660000|2022-01-25 17:44:20|92822.8|92797.8|92822.5|92797.5|92823.8|92798.8|92822.1|92797.1|31
1643132670000|2022-01-25 17:44:30|92822.2|92797.2|92823.3|92798.3|92824.4|92799.4|92822.1|92797.1|14
1643132680000|2022-01-25 17:44:40|92823.8|92798.8|92823.1|92798.1|92825.2|92800.2|92822.7|92797.7|16
1643132690000|2022-01-25 17:44:50|92822.7|92797.7|92814.6|92789.6|92822.7|92797.7|92813.8|92788.8|29
1643132700000|2022-01-25 17:45:00|92812.8|92787.8|92804.8|92779.8|92812.8|92787.8|92804.8|92779.8|42
1643132710000|2022-01-25 17:45:10|92804.5|92779.5|92803.8|92778.8|92805.1|92780.1|92803.2|92778.2|31
1643132720000|2022-01-25 17:45:20|92804.1|92779.1|92805.8|92780.8|92805.8|92780.8|92803.9|92778.9|26
1643132730000|2022-01-25 17:45:30|92807|92782|92808.3|92783.3|92810|92785|92806.9|92781.9|30
1643132740000|2022-01-25 17:45:40|92808.9|92783.9|92808.3|92783.3|92808.9|92783.9|92807.7|92782.7|30
1643132750000|2022-01-25 17:45:50|92808.2|92783.2|92808.2|92783.2|92808.9|92783.9|92808|92783|21
1643132760000|2022-01-25 17:46:00|92808.3|92783.3|92809.4|92784.4|92811.1|92786.1|92808.3|92783.3|27
1643132770000|2022-01-25 17:46:10|92809.2|92784.2|92809.3|92784.3|92809.4|92784.4|92808.7|92783.7|14
1643132780000|2022-01-25 17:46:20|92808.9|92783.9|92810.6|92785.6|92811|92786|92807.9|92782.9|17
1643132790000|2022-01-25 17:46:30|92810.2|92785.2|92811.3|92786.3|92811.8|92786.8|92809.5|92784.5|34
1643132800000|2022-01-25 17:46:40|92811.7|92786.7|92815.2|92790.2|92816|92791|92811.7|92786.7|22
1643132810000|2022-01-25 17:46:50|92815.6|92790.6|92817.1|92792.1|92818.8|92793.8|92814.6|92789.6|34
1643132820000|2022-01-25 17:47:00|92816.8|92791.8|92815.8|92790.8|92819.4|92794.4|92811.5|92786.5|49
1643132830000|2022-01-25 17:47:10|92814.9|92789.9|92814.7|92789.7|92816.8|92791.8|92811.8|92786.8|53
1643132840000|2022-01-25 17:47:20|92815.5|92790.5|92816|92791|92817.5|92792.5|92813.4|92788.4|44
1643132850000|2022-01-25 17:47:30|92815.7|92790.7|92816.5|92791.5|92817.6|92792.6|92815|92790|30
1643132860000|2022-01-25 17:47:40|92816.6|92791.6|92815.8|92790.8|92816.6|92791.6|92815.4|92790.4|27
1643132870000|2022-01-25 17:47:50|92815.9|92790.9|92815.8|92790.8|92818.6|92793.6|92815.1|92790.1|30
1643132880000|2022-01-25 17:48:00|92815.1|92790.1|92817.2|92792.2|92818.6|92793.6|92813|92788|38
1643132890000|2022-01-25 17:48:10|92816.3|92791.3|92821|92796|92822.4|92797.4|92816.3|92791.3|33
1643132900000|2022-01-25 17:48:20|92820.9|92795.9|92819.4|92794.4|92824.1|92799.1|92819|92794|29
1643132910000|2022-01-25 17:48:30|92818.8|92793.8|92822.2|92797.2|92824.7|92799.7|92818.3|92793.3|48
1643132920000|2022-01-25 17:48:40|92821.9|92796.9|92831.3|92806.3|92831.7|92806.7|92821.2|92796.2|48
1643132930000|2022-01-25 17:48:50|92831.6|92806.6|92830.9|92805.9|92831.8|92806.8|92830.5|92805.5|19
1643132940000|2022-01-25 17:49:00|92831.5|92806.5|92841.9|92791.9|92844.6|92806.6|92827.9|92791.9|33
1643132950000|2022-01-25 17:49:10|92841.6|92791.6|92832.6|92807.6|92841.9|92811.6|92825.8|92786.2|55
1643132960000|2022-01-25 17:49:20|92832.9|92807.9|92832.7|92807.7|92834.2|92809.2|92830.9|92805.9|42
1643132970000|2022-01-25 17:49:30|92832.8|92807.8|92833.9|92808.9|92834.6|92809.6|92832.8|92807.8|27
1643132980000|2022-01-25 17:49:40|92834|92809|92836.1|92811.1|92836.1|92811.1|92833.9|92808.9|27
1643132990000|2022-01-25 17:49:50|92832.9|92807.9|92834.3|92809.3|92836.2|92811.2|92832.4|92807.4|42
1643133000000|2022-01-25 17:50:00|92834|92809|92827.3|92802.3|92834|92809|92826.4|92801.4|44
1643133010000|2022-01-25 17:50:10|92827.1|92802.1|92831|92806|92831|92806|92826|92801|41
1643133020000|2022-01-25 17:50:20|92830.5|92805.5|92836.9|92811.9|92839|92814|92830.5|92805.5|44
1643133030000|2022-01-25 17:50:30|92837|92812|92841.5|92816.5|92841.5|92816.5|92835.9|92810.9|32
1643133040000|2022-01-25 17:50:40|92841.3|92816.3|92840.4|92815.4|92841.3|92816.3|92839.9|92814.9|24
1643133050000|2022-01-25 17:50:50|92840.1|92815.1|92839|92814|92841|92816|92838.2|92813.2|42
1643133060000|2022-01-25 17:51:00|92839.8|92814.8|92839.3|92814.3|92842.5|92817.5|92838.6|92813.6|45
1643133070000|2022-01-25 17:51:10|92839.1|92814.1|92836.7|92811.7|92839.6|92814.6|92835.7|92810.7|39
1643133080000|2022-01-25 17:51:20|92837|92812|92835.8|92810.8|92837.3|92812.3|92834.9|92809.9|28
1643133090000|2022-01-25 17:51:30|92835.7|92810.7|92835.2|92810.2|92836.6|92811.6|92832.6|92807.6|30
1643133100000|2022-01-25 17:51:40|92835.1|92810.1|92841.6|92816.6|92843.1|92818.1|92834.5|92809.5|49
1643133110000|2022-01-25 17:51:50|92841.5|92816.5|92840.4|92815.4|92843|92818|92839.9|92814.9|19
1643133120000|2022-01-25 17:52:00|92840.2|92815.2|92834|92809|92840.2|92815.2|92831.3|92806.3|40
1643133130000|2022-01-25 17:52:10|92833.5|92808.5|92832.2|92807.2|92833.7|92808.7|92832.2|92807.2|15
1643133140000|2022-01-25 17:52:20|92832.1|92807.1|92833.6|92808.6|92833.6|92808.6|92831.8|92806.8|15
1643133150000|2022-01-25 17:52:30|92833.7|92808.7|92826.8|92801.8|92834.1|92809.1|92826.8|92801.8|28
1643133160000|2022-01-25 17:52:40|92826.3|92801.3|92822.5|92797.5|92826.6|92801.6|92819.8|92794.8|49
1643133170000|2022-01-25 17:52:50|92822.6|92797.6|92822.4|92797.4|92822.9|92797.9|92821.3|92796.3|30
1643133180000|2022-01-25 17:53:00|92823.1|92798.1|92822.5|92797.5|92823.6|92798.6|92822|92797|24
1643133190000|2022-01-25 17:53:10|92822.4|92797.4|92825|92800|92827.2|92802.2|92821.8|92796.8|37
1643133200000|2022-01-25 17:53:20|92825.5|92800.5|92824.3|92799.3|92825.8|92800.8|92822.8|92797.8|28
1643133210000|2022-01-25 17:53:30|92824.7|92799.7|92823.9|92798.9|92825.9|92800.9|92822.8|92797.8|27
1643133220000|2022-01-25 17:53:40|92823.7|92798.7|92818.8|92793.8|92824|92799|92818.3|92793.3|31
1643133230000|2022-01-25 17:53:50|92817.9|92792.9|92813.2|92788.2|92818.4|92793.4|92813.2|92788.2|22
1643133240000|2022-01-25 17:54:00|92812.4|92787.4|92785.1|92760.1|92814.9|92789.9|92785.1|92760.1|63
1643133250000|2022-01-25 17:54:10|92784.8|92759.8|92781.3|92756.3|92784.8|92759.8|92778.1|92753.1|42
1643133260000|2022-01-25 17:54:20|92782.9|92757.9|92783|92758|92784.2|92759.2|92779.6|92754.6|44
1643133270000|2022-01-25 17:54:30|92782.3|92757.3|92801.4|92776.4|92819.4|92783.9|92782.3|92757.3|68
1643133280000|2022-01-25 17:54:40|92804.7|92779.7|92808.2|92783.2|92809.1|92784.1|92801.4|92776.4|46
1643133290000|2022-01-25 17:54:50|92807.9|92782.9|92808.2|92783.2|92824.8|92786|92807.1|92769.9|41
1643133300000|2022-01-25 17:55:00|92808|92783|92809.4|92784.4|92809.7|92784.7|92806.8|92781.8|32
1643133310000|2022-01-25 17:55:10|92809.5|92784.5|92809.5|92784.5|92810.3|92785.3|92809.3|92784.3|34
1643133320000|2022-01-25 17:55:20|92809.6|92784.6|92810.1|92785.1|92811|92786|92809.6|92784.6|26
1643133330000|2022-01-25 17:55:30|92810.9|92785.9|92805|92780|92811.4|92786.4|92805|92780|41
1643133340000|2022-01-25 17:55:40|92804.7|92779.7|92805.1|92780.1|92807.7|92782.7|92801|92776|48
1643133350000|2022-01-25 17:55:50|92805|92780|92801.8|92776.8|92805.4|92780.4|92799.8|92774.8|33
1643133360000|2022-01-25 17:56:00|92800.5|92775.5|92804.1|92779.1|92804.1|92779.1|92800.5|92775.5|48
1643133370000|2022-01-25 17:56:10|92803.9|92778.9|92804.6|92779.6|92804.8|92779.8|92802.4|92777.4|29
1643133380000|2022-01-25 17:56:20|92804.7|92779.7|92804.6|92779.6|92805.5|92780.5|92803|92778|34
1643133390000|2022-01-25 17:56:30|92804.5|92779.5|92808.3|92783.3|92808.3|92783.3|92804.5|92779.5|31
1643133400000|2022-01-25 17:56:40|92806.4|92781.4|92806.9|92781.9|92807.4|92782.4|92806.4|92781.4|14
1643133410000|2022-01-25 17:56:50|92806.8|92781.8|92806.8|92781.8|92807.4|92782.4|92806.6|92781.6|13
1643133420000|2022-01-25 17:57:00|92806.9|92781.9|92805.4|92780.4|92807.4|92782.4|92803|92778|20
1643133430000|2022-01-25 17:57:10|92805.8|92780.8|92803.9|92778.9|92806|92781|92803.1|92778.1|18
1643133440000|2022-01-25 17:57:20|92805.1|92780.1|92781.7|92756.7|92805.3|92780.3|92781.7|92756.7|40
1643133450000|2022-01-25 17:57:30|92781.5|92756.5|92789.7|92739.7|92792.6|92756.5|92779.1|92739.5|57
1643133460000|2022-01-25 17:57:40|92789.5|92739.5|92773.1|92723.1|92790|92742|92765.6|92719.3|60
1643133470000|2022-01-25 17:57:50|92771|92721|92755.8|92730.8|92771.7|92733.8|92755.8|92718.4|52
1643133480000|2022-01-25 17:58:00|92755.9|92730.9|92754.9|92729.9|92756.3|92731.3|92754.7|92729.7|41
1643133490000|2022-01-25 17:58:10|92756.1|92731.1|92751.9|92726.9|92756.1|92731.1|92751.4|92726.4|37
1643133500000|2022-01-25 17:58:20|92749.8|92724.8|92759.8|92709.8|92759.8|92724.9|92739.9|92698.6|51
1643133510000|2022-01-25 17:58:30|92760.1|92710.1|92751.5|92726.5|92761|92726.5|92748.7|92709.9|43
1643133520000|2022-01-25 17:58:40|92751.9|92726.9|92752.4|92727.4|92752.4|92727.4|92751.6|92726.6|21
1643133530000|2022-01-25 17:58:50|92752.3|92727.3|92751.9|92726.9|92755.9|92730.9|92747.8|92722.8|51
1643133540000|2022-01-25 17:59:00|92752.3|92727.3|92751.4|92726.4|92754.7|92729.7|92751.1|92726.1|39
1643133550000|2022-01-25 17:59:10|92749.5|92724.5|92755.4|92730.4|92756.6|92731.6|92747.6|92722.6|53
1643133560000|2022-01-25 17:59:20|92755.6|92730.6|92754.8|92729.8|92756.7|92731.7|92753.1|92728.1|46
1643133570000|2022-01-25 17:59:30|92754.7|92729.7|92748.1|92723.1|92755|92730|92747.8|92722.8|42
1643133580000|2022-01-25 17:59:40|92747.9|92722.9|92731.7|92706.7|92749.4|92724.4|92731.7|92706.7|59
1643133590000|2022-01-25 17:59:50|92732.7|92707.7|92743.5|92693.5|92748.2|92711.4|92732.7|92693.2|53
1643133600000|2022-01-25 18:00:00|92743.2|92693.2|92728|92678|92744.6|92694.6|92726.4|92676.4|60
1643133610000|2022-01-25 18:00:10|92728.9|92678.9|92728.8|92703.8|92741.1|92703.9|92727.5|92677.5|59
1643133620000|2022-01-25 18:00:20|92728.9|92703.9|92722.6|92697.6|92729.9|92704.9|92722.6|92697.6|50
1643133630000|2022-01-25 18:00:30|92722.5|92697.5|92722.8|92697.8|92723.4|92698.4|92722.1|92697.1|45
1643133640000|2022-01-25 18:00:40|92722.6|92697.6|92721.7|92696.7|92722.8|92697.8|92720.3|92695.3|33
1643133650000|2022-01-25 18:00:50|92721.9|92696.9|92720.9|92695.9|92724.4|92699.4|92720.5|92695.5|34
1643133660000|2022-01-25 18:01:00|92721.2|92696.2|92718.4|92693.4|92723|92698|92718.4|92693.4|39
1643133670000|2022-01-25 18:01:10|92718.8|92693.8|92725|92700|92736.6|92700.1|92715.8|92685.1|53
1643133680000|2022-01-25 18:01:20|92724.3|92699.3|92724.1|92699.1|92726.6|92701.6|92723.5|92698.5|38
1643133690000|2022-01-25 18:01:30|92725|92700|92725.7|92700.7|92730.2|92705.2|92723.7|92698.7|52
1643133700000|2022-01-25 18:01:40|92726.5|92701.5|92721.1|92696.1|92727.4|92702.4|92718.8|92693.8|38
1643133710000|2022-01-25 18:01:50|92720.1|92695.1|92723.3|92698.3|92723.3|92698.3|92720.1|92695.1|30
1643133720000|2022-01-25 18:02:00|92723|92698|92727.7|92702.7|92728.5|92703.5|92723|92698|42
1643133730000|2022-01-25 18:02:10|92726.6|92701.6|92728.6|92703.6|92729.4|92704.4|92725|92700|43
1643133740000|2022-01-25 18:02:20|92728.4|92703.4|92731.8|92706.8|92732.4|92707.4|92728.4|92703.4|33
1643133750000|2022-01-25 18:02:30|92731.3|92706.3|92721.4|92696.4|92733.5|92708.5|92721.4|92696.4|39
1643133760000|2022-01-25 18:02:40|92715.8|92690.8|92716.1|92691.1|92717.1|92692.1|92711.5|92686.5|46
1643133770000|2022-01-25 18:02:50|92716.4|92691.4|92718.2|92693.2|92720.5|92695.5|92715.6|92690.6|48
1643133780000|2022-01-25 18:03:00|92718.8|92693.8|92717.8|92692.8|92719|92694|92717.4|92692.4|35
1643133790000|2022-01-25 18:03:10|92717.9|92692.9|92725.7|92700.7|92727.2|92702.2|92717.9|92692.9|43
1643133800000|2022-01-25 18:03:20|92727.4|92702.4|92732|92707|92732.5|92707.5|92727.1|92702.1|54
1643133810000|2022-01-25 18:03:30|92732.2|92707.2|92725.3|92700.3|92732.6|92707.6|92725.3|92700.3|40
1643133820000|2022-01-25 18:03:40|92726.2|92701.2|92726.2|92701.2|92726.6|92701.6|92722.4|92697.4|60
1643133830000|2022-01-25 18:03:50|92726|92701|92725.2|92700.2|92731|92706|92724.2|92699.2|44
1643133840000|2022-01-25 18:04:00|92724.6|92699.6|92725.6|92700.6|92727.6|92702.6|92723.8|92698.8|31
1643133850000|2022-01-25 18:04:10|92725.7|92700.7|92726.3|92701.3|92726.9|92701.9|92723.1|92698.1|32
1643133860000|2022-01-25 18:04:20|92726.5|92701.5|92729.7|92704.7|92730.2|92705.2|92725.6|92700.6|37
1643133870000|2022-01-25 18:04:30|92729.6|92704.6|92730.6|92705.6|92731.9|92706.9|92728|92703|43
1643133880000|2022-01-25 18:04:40|92730.8|92705.8|92729.8|92704.8|92732.3|92707.3|92729.8|92704.8|33
1643133890000|2022-01-25 18:04:50|92729.7|92704.7|92727.2|92702.2|92729.7|92704.7|92724.1|92699.1|46
1643133900000|2022-01-25 18:05:00|92729.3|92704.3|92729.7|92704.7|92730.2|92705.2|92724.8|92699.8|46
1643133910000|2022-01-25 18:05:10|92728.8|92703.8|92725.7|92700.7|92735.3|92710.3|92725.7|92700.7|48
1643133920000|2022-01-25 18:05:20|92728.5|92703.5|92732.2|92707.2|92732.6|92707.6|92726.8|92701.8|41
1643133930000|2022-01-25 18:05:30|92732.4|92707.4|92735.9|92710.9|92736.2|92711.2|92732|92707|27
1643133940000|2022-01-25 18:05:40|92735.4|92710.4|92730|92705|92735.8|92710.8|92727|92702|59
1643133950000|2022-01-25 18:05:50|92729.9|92704.9|92704.2|92679.2|92730.4|92705.4|92703.3|92678.3|59
1643133960000|2022-01-25 18:06:00|92704.6|92679.6|92706.5|92681.5|92712.1|92687.1|92702.7|92677.7|71
1643133970000|2022-01-25 18:06:10|92706.2|92681.2|92709.5|92684.5|92711.4|92686.4|92704.4|92679.4|61
1643133980000|2022-01-25 18:06:20|92709.8|92684.8|92710.9|92685.9|92710.9|92685.9|92709.3|92684.3|38
1643133990000|2022-01-25 18:06:30|92710.8|92685.8|92706.4|92681.4|92710.8|92685.8|92705|92680|41
1643134000000|2022-01-25 18:06:40|92706.6|92681.6|92703.3|92678.3|92710.7|92685.7|92703.2|92678.2|48
1643134010000|2022-01-25 18:06:50|92703|92678|92702|92677|92703|92678|92701.5|92676.5|36
1643134020000|2022-01-25 18:07:00|92701.4|92676.4|92698.8|92673.8|92702.3|92677.3|92696.9|92671.9|49
1643134030000|2022-01-25 18:07:10|92698.6|92673.6|92698.7|92673.7|92699.5|92674.5|92697.9|92672.9|21
1643134040000|2022-01-25 18:07:20|92698.6|92673.6|92704.7|92679.7|92705|92680|92698.6|92673.6|50
1643134050000|2022-01-25 18:07:30|92704.4|92679.4|92705.8|92680.8|92706.8|92681.8|92704.3|92679.3|42
1643134060000|2022-01-25 18:07:40|92705.6|92680.6|92704.7|92679.7|92706.1|92681.1|92704.1|92679.1|41
1643134070000|2022-01-25 18:07:50|92704.9|92679.9|92705.6|92680.6|92706.9|92681.9|92704.7|92679.7|48
1643134080000|2022-01-25 18:08:00|92705.3|92680.3|92697.4|92672.4|92706.2|92681.2|92697.4|92672.4|48
1643134090000|2022-01-25 18:08:10|92696.1|92671.1|92690.4|92665.4|92697.6|92672.6|92689.5|92664.5|47
1643134100000|2022-01-25 18:08:20|92690.3|92665.3|92693.1|92668.1|92693.1|92668.1|92688.3|92663.3|39
1643134110000|2022-01-25 18:08:30|92693.3|92668.3|92693.4|92668.4|92696|92671|92693|92668|45
1643134120000|2022-01-25 18:08:40|92693.3|92668.3|92689.3|92664.3|92693.3|92668.3|92688.9|92663.9|35
1643134130000|2022-01-25 18:08:50|92689.4|92664.4|92692.2|92667.2|92692.6|92667.6|92688.7|92663.7|30
1643134140000|2022-01-25 18:09:00|92692.1|92667.1|92691|92666|92692.5|92667.5|92691|92666|33
1643134150000|2022-01-25 18:09:10|92690.8|92665.8|92694.5|92669.5|92695.6|92670.6|92690.6|92665.6|39
1643134160000|2022-01-25 18:09:20|92693.8|92668.8|92693.7|92668.7|92694.6|92669.6|92692.6|92667.6|26
1643134170000|2022-01-25 18:09:30|92693.9|92668.9|92685.7|92660.7|92695.2|92670.2|92685.4|92660.4|41
1643134180000|2022-01-25 18:09:40|92685.4|92660.4|92681.5|92656.5|92685.6|92660.6|92681.5|92656.5|36
1643134190000|2022-01-25 18:09:50|92681.6|92656.6|92688.1|92663.1|92688.5|92663.5|92681.6|92656.6|43
1643134200000|2022-01-25 18:10:00|92688.2|92663.2|92688.9|92663.9|92688.9|92663.9|92687.6|92662.6|43
1643134210000|2022-01-25 18:10:10|92688.6|92663.6|92693.2|92668.2|92693.2|92668.2|92688.4|92663.4|38
1643134220000|2022-01-25 18:10:20|92693|92668|92687.6|92662.6|92693|92668|92686.5|92661.5|51
1643134230000|2022-01-25 18:10:30|92687.5|92662.5|92686.9|92661.9|92687.5|92662.5|92686.5|92661.5|28
1643134240000|2022-01-25 18:10:40|92687|92662|92687.2|92662.2|92687.3|92662.3|92686.9|92661.9|26
1643134250000|2022-01-25 18:10:50|92687.4|92662.4|92688.5|92663.5|92689.6|92664.6|92686.9|92661.9|37
1643134260000|2022-01-25 18:11:00|92689.1|92664.1|92687.5|92662.5|92690.6|92665.6|92687|92662|44
1643134270000|2022-01-25 18:11:10|92687.9|92662.9|92688.6|92663.6|92688.6|92663.6|92687.4|92662.4|36
1643134280000|2022-01-25 18:11:20|92689.2|92664.2|92689.2|92664.2|92689.8|92664.8|92688.5|92663.5|36
1643134290000|2022-01-25 18:11:30|92689.5|92664.5|92686.1|92661.1|92689.8|92664.8|92686.1|92661.1|33
1643134300000|2022-01-25 18:11:40|92686.2|92661.2|92685.7|92660.7|92687|92662|92685.5|92660.5|21
1643134310000|2022-01-25 18:11:50|92685.8|92660.8|92688|92663|92688|92663|92685.8|92660.8|28
1643134320000|2022-01-25 18:12:00|92687.9|92662.9|92680.9|92655.9|92687.9|92662.9|92678.6|92653.6|49
1643134330000|2022-01-25 18:12:10|92681|92656|92685.1|92660.1|92686|92661|92681|92656|36
1643134340000|2022-01-25 18:12:20|92684.7|92659.7|92678.9|92653.9|92684.7|92659.7|92677.3|92652.3|43
1643134350000|2022-01-25 18:12:30|92678.6|92653.6|92674.4|92649.4|92678.6|92653.6|92672.9|92647.9|26
1643134360000|2022-01-25 18:12:40|92674.6|92649.6|92678|92653|92678.4|92653.4|92674.2|92649.2|28
1643134370000|2022-01-25 18:12:50|92677.8|92652.8|92677.1|92652.1|92680.3|92655.3|92677.1|92652.1|41
1643134380000|2022-01-25 18:13:00|92676.9|92651.9|92679.7|92654.7|92680.9|92655.9|92676.6|92651.6|51
1643134390000|2022-01-25 18:13:10|92679.2|92654.2|92681.7|92656.7|92683.3|92658.3|92679.2|92654.2|43
1643134400000|2022-01-25 18:13:20|92681.8|92656.8|92683|92658|92683.8|92658.8|92681.8|92656.8|24
1643134410000|2022-01-25 18:13:30|92682.7|92657.7|92676.4|92651.4|92682.7|92657.7|92676.1|92651.1|37
1643134420000|2022-01-25 18:13:40|92676.3|92651.3|92674.2|92649.2|92676.8|92651.8|92669.3|92644.3|40
1643134430000|2022-01-25 18:13:50|92673.3|92648.3|92671.2|92646.2|92673.9|92648.9|92667.2|92642.2|45
1643134440000|2022-01-25 18:14:00|92671|92646|92668.5|92643.5|92671.6|92646.6|92668.5|92643.5|26
1643134450000|2022-01-25 18:14:10|92668.3|92643.3|92668.4|92643.4|92670.6|92645.6|92668.1|92643.1|19
1643134460000|2022-01-25 18:14:20|92668.2|92643.2|92674.8|92649.8|92675.4|92650.4|92666.7|92641.7|35
1643134470000|2022-01-25 18:14:30|92674.5|92649.5|92674.8|92649.8|92674.8|92649.8|92673.3|92648.3|28
1643134480000|2022-01-25 18:14:40|92674.6|92649.6|92680.9|92655.9|92681.8|92656.8|92674.1|92649.1|33
1643134490000|2022-01-25 18:14:50|92680.8|92655.8|92676.4|92651.4|92680.8|92655.8|92676.4|92651.4|33
1643134500000|2022-01-25 18:15:00|92677.1|92652.1|92678.8|92653.8|92679.3|92654.3|92676.7|92651.7|40
1643134510000|2022-01-25 18:15:10|92678.7|92653.7|92682.4|92657.4|92682.4|92657.4|92678.2|92653.2|40
1643134520000|2022-01-25 18:15:20|92682|92657|92679.7|92654.7|92684.1|92659.1|92678.8|92653.8|40
1643134530000|2022-01-25 18:15:30|92679.4|92654.4|92673.5|92648.5|92679.4|92654.4|92673.3|92648.3|48
1643134540000|2022-01-25 18:15:40|92673.8|92648.8|92677.5|92652.5|92678|92653|92673.7|92648.7|40
1643134550000|2022-01-25 18:15:50|92675.8|92650.8|92677.5|92652.5|92677.9|92652.9|92675|92650|37
1643134560000|2022-01-25 18:16:00|92677.2|92652.2|92674.5|92649.5|92678.5|92653.5|92674|92649|45
1643134570000|2022-01-25 18:16:10|92674.3|92649.3|92675.1|92650.1|92675.9|92650.9|92674.1|92649.1|34
1643134580000|2022-01-25 18:16:20|92675|92650|92674.8|92649.8|92675.8|92650.8|92674.7|92649.7|23
1643134590000|2022-01-25 18:16:30|92675|92650|92670.3|92645.3|92675.1|92650.1|92669.8|92644.8|37
1643134600000|2022-01-25 18:16:40|92670.4|92645.4|92669.6|92644.6|92670.4|92645.4|92669.6|92644.6|12
1643134610000|2022-01-25 18:16:50|92669.7|92644.7|92670.1|92645.1|92670.6|92645.6|92669.5|92644.5|13
1643134620000|2022-01-25 18:17:00|92669.6|92644.6|92669.5|92644.5|92669.9|92644.9|92668|92643|31
1643134630000|2022-01-25 18:17:10|92669|92644|92665|92640|92669.4|92644.4|92665|92640|38
1643134640000|2022-01-25 18:17:20|92665.3|92640.3|92666.3|92641.3|92666.4|92641.4|92665.2|92640.2|28
1643134650000|2022-01-25 18:17:30|92666.4|92641.4|92670.5|92645.5|92670.8|92645.8|92665.8|92640.8|24
1643134660000|2022-01-25 18:17:40|92670.4|92645.4|92668.3|92643.3|92671.7|92646.7|92667.2|92642.2|34
1643134670000|2022-01-25 18:17:50|92667.2|92642.2|92666.8|92641.8|92668.4|92643.4|92666.2|92641.2|17
1643134680000|2022-01-25 18:18:00|92666.7|92641.7|92666.8|92641.8|92667.2|92642.2|92666.6|92641.6|24
1643134690000|2022-01-25 18:18:10|92666.9|92641.9|92666.5|92641.5|92667.7|92642.7|92663.2|92638.2|43
1643134700000|2022-01-25 18:18:20|92666.4|92641.4|92664.4|92639.4|92666.6|92641.6|92664.4|92639.4|26
1643134710000|2022-01-25 18:18:30|92664.6|92639.6|92664.5|92639.5|92665|92640|92663.9|92638.9|25
1643134720000|2022-01-25 18:18:40|92664.6|92639.6|92661|92636|92667.3|92642.3|92661|92636|47
1643134730000|2022-01-25 18:18:50|92661.1|92636.1|92636.5|92586.5|92661.2|92636.2|92624.7|92586.5|48
1643134740000|2022-01-25 18:19:00|92636.3|92586.3|92634.2|92584.2|92636.5|92586.5|92632.7|92582.7|43
1643134750000|2022-01-25 18:19:10|92634|92584|92634|92584|92634.7|92584.7|92632.2|92582.2|39
1643134760000|2022-01-25 18:19:20|92634.2|92584.2|92633.2|92583.2|92634.2|92584.2|92632.7|92582.7|19
1643134770000|2022-01-25 18:19:30|92632.9|92582.9|92630.9|92580.9|92633.5|92583.5|92630.2|92580.2|28
1643134780000|2022-01-25 18:19:40|92631.3|92581.3|92630.3|92580.3|92632.2|92582.2|92626.7|92576.7|31
1643134790000|2022-01-25 18:19:50|92630.1|92580.1|92630.4|92580.4|92631|92581|92629.2|92579.2|25
1643134800000|2022-01-25 18:20:00|92630.1|92580.1|92630.8|92580.8|92632.3|92582.3|92629.8|92579.8|25
1643134810000|2022-01-25 18:20:10|92631|92581|92620.8|92570.8|92631.8|92581.8|92618.7|92568.7|49
1643134820000|2022-01-25 18:20:20|92620.6|92570.6|92611.4|92586.4|92621.6|92587|92604.6|92569|52
1643134830000|2022-01-25 18:20:30|92611.7|92586.7|92607.9|92582.9|92613.2|92588.2|92607.9|92582.9|53
1643134840000|2022-01-25 18:20:40|92608|92583|92607.1|92582.1|92608.7|92583.7|92606.6|92581.6|33
1643134850000|2022-01-25 18:20:50|92607|92582|92609.1|92584.1|92609.2|92584.2|92606.4|92581.4|33
1643134860000|2022-01-25 18:21:00|92609.3|92584.3|92613.6|92588.6|92613.8|92588.8|92609.1|92584.1|34
1643134870000|2022-01-25 18:21:10|92613|92588|92612|92587|92614.8|92589.8|92611.1|92586.1|50
1643134880000|2022-01-25 18:21:20|92612.4|92587.4|92611.4|92586.4|92613.3|92588.3|92610.5|92585.5|54
1643134890000|2022-01-25 18:21:30|92611.1|92586.1|92610.6|92585.6|92612.8|92587.8|92608.8|92583.8|33
1643134900000|2022-01-25 18:21:40|92609.8|92584.8|92611.7|92586.7|92611.8|92586.8|92608.9|92583.9|36
1643134910000|2022-01-25 18:21:50|92612|92587|92610.1|92585.1|92612.2|92587.2|92610.1|92585.1|28
1643134920000|2022-01-25 18:22:00|92610.3|92585.3|92607.1|92582.1|92610.8|92585.8|92606.7|92581.7|27
1643134930000|2022-01-25 18:22:10|92608|92583|92611.2|92586.2|92611.2|92586.2|92607.8|92582.8|26
1643134940000|2022-01-25 18:22:20|92611.1|92586.1|92606.3|92581.3|92611.3|92586.3|92606.3|92581.3|27
1643134950000|2022-01-25 18:22:30|92607.1|92582.1|92607.8|92582.8|92608.1|92583.1|92604.5|92579.5|48
1643134960000|2022-01-25 18:22:40|92607.5|92582.5|92607.9|92582.9|92608.3|92583.3|92603.7|92578.7|32
1643134970000|2022-01-25 18:22:50|92608.4|92583.4|92609|92584|92609.1|92584.1|92607.2|92582.2|22
1643134980000|2022-01-25 18:23:00|92609.2|92584.2|92605.7|92580.7|92610.1|92585.1|92604|92579|28
1643134990000|2022-01-25 18:23:10|92605.2|92580.2|92604|92579|92605.2|92580.2|92600.7|92575.7|35
1643135000000|2022-01-25 18:23:20|92604.7|92579.7|92602.2|92577.2|92604.8|92579.8|92600|92575|36
1643135010000|2022-01-25 18:23:30|92601.9|92576.9|92604.2|92579.2|92604.6|92579.6|92598.6|92573.6|49
1643135020000|2022-01-25 18:23:40|92604.6|92579.6|92605.3|92580.3|92606.3|92581.3|92603.3|92578.3|34
1643135030000|2022-01-25 18:23:50|92605.2|92580.2|92606.5|92581.5|92610.1|92585.1|92604.6|92579.6|33
1643135040000|2022-01-25 18:24:00|92607|92582|92607.5|92582.5|92608.8|92583.8|92606|92581|24
1643135050000|2022-01-25 18:24:10|92607.1|92582.1|92604.6|92579.6|92607.1|92582.1|92599.8|92574.8|31
1643135060000|2022-01-25 18:24:20|92604.2|92579.2|92605.3|92580.3|92605.8|92580.8|92603.9|92578.9|27
1643135070000|2022-01-25 18:24:30|92605|92580|92607|92582|92607.3|92582.3|92603.9|92578.9|27
1643135080000|2022-01-25 18:24:40|92606.9|92581.9|92609.8|92584.8|92609.9|92584.9|92606.7|92581.7|36
1643135090000|2022-01-25 18:24:50|92609.9|92584.9|92611|92586|92611|92586|92608.7|92583.7|32
1643135100000|2022-01-25 18:25:00|92611.3|92586.3|92610.9|92585.9|92612.2|92587.2|92610.2|92585.2|34
1643135110000|2022-01-25 18:25:10|92610.5|92585.5|92611.6|92586.6|92612.1|92587.1|92610.1|92585.1|31
1643135120000|2022-01-25 18:25:20|92611.5|92586.5|92611.1|92586.1|92611.9|92586.9|92608.9|92583.9|28
1643135130000|2022-01-25 18:25:30|92611.2|92586.2|92610|92585|92615.7|92590.7|92608.7|92583.7|38
1643135140000|2022-01-25 18:25:40|92610.3|92585.3|92613.2|92588.2|92613.2|92588.2|92608.6|92583.6|53
1643135150000|2022-01-25 18:25:50|92612.6|92587.6|92612|92587|92613.3|92588.3|92610.4|92585.4|51
1643135160000|2022-01-25 18:26:00|92612.1|92587.1|92615.3|92590.3|92616.2|92591.2|92611.7|92586.7|40
1643135170000|2022-01-25 18:26:10|92614.7|92589.7|92616.2|92591.2|92617|92592|92614.1|92589.1|28
1643135180000|2022-01-25 18:26:20|92616.6|92591.6|92616|92591|92617.2|92592.2|92615.3|92590.3|20
1643135190000|2022-01-25 18:26:30|92616.4|92591.4|92616.6|92591.6|92616.9|92591.9|92615.7|92590.7|23
1643135200000|2022-01-25 18:26:40|92616.8|92591.8|92615.7|92590.7|92617.1|92592.1|92615.2|92590.2|20
1643135210000|2022-01-25 18:26:50|92615.6|92590.6|92612.1|92587.1|92615.9|92590.9|92611.1|92586.1|38
1643135220000|2022-01-25 18:27:00|92612.2|92587.2|92612.5|92587.5|92613.3|92588.3|92611.5|92586.5|37
1643135230000|2022-01-25 18:27:10|92611.5|92586.5|92611.6|92586.6|92612.5|92587.5|92609.5|92584.5|39
1643135240000|2022-01-25 18:27:20|92611.9|92586.9|92610.6|92585.6|92612.3|92587.3|92610.6|92585.6|34
1643135250000|2022-01-25 18:27:30|92610.3|92585.3|92580.5|92555.5|92610.3|92585.3|92579.4|92554.4|65
1643135260000|2022-01-25 18:27:40|92580.4|92555.4|92582.3|92557.3|92582.8|92557.8|92578.7|92553.7|45
1643135270000|2022-01-25 18:27:50|92582.8|92557.8|92580.5|92555.5|92582.9|92557.9|92580.2|92555.2|38
1643135280000|2022-01-25 18:28:00|92580.6|92555.6|92580.7|92555.7|92581.4|92556.4|92580.2|92555.2|31
1643135290000|2022-01-25 18:28:10|92580.6|92555.6|92579.7|92554.7|92581.4|92556.4|92579|92554|39
1643135300000|2022-01-25 18:28:20|92579.6|92554.6|92579.9|92554.9|92581.7|92556.7|92579.4|92554.4|42
1643135310000|2022-01-25 18:28:30|92580|92555|92575.2|92550.2|92584.1|92559.1|92573.6|92548.6|51
1643135320000|2022-01-25 18:28:40|92572.2|92547.2|92519.4|92494.4|92572.2|92547.2|92511.3|92486.3|65
1643135330000|2022-01-25 18:28:50|92523.4|92498.4|92539.3|92489.3|92540.9|92500.4|92522.2|92483.9|63
1643135340000|2022-01-25 18:29:00|92539.6|92489.6|92544.4|92494.4|92544.4|92494.4|92538.6|92488.6|38
1643135350000|2022-01-25 18:29:10|92545.1|92495.1|92550.3|92500.3|92552.8|92502.8|92545.1|92495.1|38
1643135360000|2022-01-25 18:29:20|92551.4|92501.4|92550.8|92500.8|92551.8|92501.8|92549.6|92499.6|35
1643135370000|2022-01-25 18:29:30|92550.6|92500.6|92558|92508|92558|92508|92550.6|92500.6|40
1643135380000|2022-01-25 18:29:40|92557.9|92507.9|92559.4|92509.4|92559.4|92509.4|92557.9|92507.9|35
1643135390000|2022-01-25 18:29:50|92559.3|92509.3|92546.6|92521.6|92559.5|92521.7|92546.6|92508.5|22
1643135400000|2022-01-25 18:30:00|92546.5|92521.5|92539.6|92514.6|92546.7|92521.7|92538|92513|54
1643135410000|2022-01-25 18:30:10|92539.3|92514.3|92543.5|92518.5|92544.1|92519.1|92538.9|92513.9|42
1643135420000|2022-01-25 18:30:20|92543.9|92518.9|92546.9|92521.9|92546.9|92521.9|92541|92516|40
1643135430000|2022-01-25 18:30:30|92546.4|92521.4|92545.9|92520.9|92548.1|92523.1|92544.2|92519.2|42
1643135440000|2022-01-25 18:30:40|92546.4|92521.4|92548.8|92523.8|92549|92524|92545.5|92520.5|29
1643135450000|2022-01-25 18:30:50|92548.5|92523.5|92546.3|92521.3|92548.7|92523.7|92545.3|92520.3|39
1643135460000|2022-01-25 18:31:00|92546.6|92521.6|92540.1|92515.1|92547.8|92522.8|92540.1|92515.1|43
1643135470000|2022-01-25 18:31:10|92540.2|92515.2|92542.5|92517.5|92542.7|92517.7|92539.4|92514.4|36
1643135480000|2022-01-25 18:31:20|92542.4|92517.4|92542.8|92517.8|92542.9|92517.9|92540.2|92515.2|38
1643135490000|2022-01-25 18:31:30|92542.6|92517.6|92542.5|92517.5|92543.1|92518.1|92540.2|92515.2|34
1643135500000|2022-01-25 18:31:40|92542.4|92517.4|92540|92515|92542.5|92517.5|92539.6|92514.6|34
1643135510000|2022-01-25 18:31:50|92539.5|92514.5|92538.9|92513.9|92540|92515|92538|92513|31
1643135520000|2022-01-25 18:32:00|92538.6|92513.6|92535.8|92510.8|92539.1|92514.1|92535.3|92510.3|44
1643135530000|2022-01-25 18:32:10|92536.2|92511.2|92533.8|92508.8|92537.4|92512.4|92533.1|92508.1|50
1643135540000|2022-01-25 18:32:20|92534.1|92509.1|92538.2|92513.2|92541.7|92516.7|92532.9|92507.9|44
1643135550000|2022-01-25 18:32:30|92537.9|92512.9|92550.5|92500.5|92552.7|92515.5|92537.9|92499.5|52
1643135560000|2022-01-25 18:32:40|92550.1|92500.1|92549.4|92499.4|92551.3|92501.3|92549.2|92499.2|35
1643135570000|2022-01-25 18:32:50|92549.3|92499.3|92547|92497|92550.1|92500.1|92545.8|92495.8|33
1643135580000|2022-01-25 18:33:00|92546.4|92496.4|92551.1|92501.1|92552.3|92502.3|92546.4|92496.4|46
1643135590000|2022-01-25 18:33:10|92550.4|92500.4|92549.9|92499.9|92553|92503|92548.9|92498.9|43
1643135600000|2022-01-25 18:33:20|92549.7|92499.7|92550.6|92500.6|92551.1|92501.1|92549.1|92499.1|28
1643135610000|2022-01-25 18:33:30|92550.3|92500.3|92536.2|92486.2|92553.9|92503.9|92518.7|92483.3|46
1643135620000|2022-01-25 18:33:40|92535|92485|92533.9|92483.9|92536.6|92486.6|92533.9|92483.9|34
1643135630000|2022-01-25 18:33:50|92533|92483|92535.4|92485.4|92537.6|92487.6|92532.2|92482.2|50
1643135640000|2022-01-25 18:34:00|92534.7|92484.7|92523.2|92498.2|92535.6|92498.7|92516.3|92483.5|56
1643135650000|2022-01-25 18:34:10|92523|92498|92546.9|92496.9|92547.1|92500.3|92522.1|92488.4|54
1643135660000|2022-01-25 18:34:20|92545|92495|92567.2|92517.2|92567.2|92517.2|92535.6|92485.6|65
1643135670000|2022-01-25 18:34:30|92566.1|92516.1|92561|92536|92574|92536.4|92560.8|92515.8|50
1643135680000|2022-01-25 18:34:40|92561.3|92536.3|92570.6|92520.6|92570.6|92537.2|92557.4|92518.3|37
1643135690000|2022-01-25 18:34:50|92570|92520|92543.9|92493.9|92570.3|92520.3|92543.1|92493.1|52
1643135700000|2022-01-25 18:35:00|92541.2|92491.2|92523|92473|92541.2|92491.2|92520.6|92470.6|65
1643135710000|2022-01-25 18:35:10|92522.8|92472.8|92523|92473|92523.2|92473.2|92518.1|92468.1|57
1643135720000|2022-01-25 18:35:20|92522.9|92472.9|92507.4|92482.4|92526.8|92488.4|92505.5|92472.3|49
1643135730000|2022-01-25 18:35:30|92507.7|92482.7|92507.5|92482.5|92509.9|92484.9|92505.1|92480.1|46
1643135740000|2022-01-25 18:35:40|92507.7|92482.7|92509.6|92484.6|92511.1|92486.1|92506.3|92481.3|46
1643135750000|2022-01-25 18:35:50|92509.7|92484.7|92510.8|92485.8|92512.6|92487.6|92508.9|92483.9|37
1643135760000|2022-01-25 18:36:00|92512.2|92487.2|92553.9|92503.9|92556.9|92506.9|92512.2|92479.9|63
1643135770000|2022-01-25 18:36:10|92554.1|92504.1|92566|92516|92573|92523|92552.9|92502.9|60
1643135780000|2022-01-25 18:36:20|92567.2|92517.2|92547.8|92497.8|92567.6|92521.6|92544.2|92496.1|69
1643135790000|2022-01-25 18:36:30|92548.1|92498.1|92549.9|92499.9|92550.2|92500.2|92547.8|92497.8|40
1643135800000|2022-01-25 18:36:40|92550.2|92500.2|92551.5|92501.5|92553.5|92503.5|92550.2|92500.2|35
1643135810000|2022-01-25 18:36:50|92551.6|92501.6|92534.4|92509.4|92552.7|92511.1|92534.4|92499|42
1643135820000|2022-01-25 18:37:00|92534.6|92509.6|92542.3|92492.3|92543.9|92510|92528.9|92492.3|44
1643135830000|2022-01-25 18:37:10|92542.1|92492.1|92529.3|92504.3|92542.4|92504.6|92526.6|92491.6|51
1643135840000|2022-01-25 18:37:20|92530|92505|92537.4|92512.4|92538.4|92513.4|92530|92505|59
1643135850000|2022-01-25 18:37:30|92538.3|92513.3|92539.1|92514.1|92540.9|92515.9|92538.2|92513.2|47
1643135860000|2022-01-25 18:37:40|92538.8|92513.8|92542.5|92517.5|92543.3|92518.3|92538.6|92513.6|32
1643135870000|2022-01-25 18:37:50|92542.2|92517.2|92542.5|92517.5|92543.1|92518.1|92541.7|92516.7|26
1643135880000|2022-01-25 18:38:00|92544|92519|92543.8|92518.8|92545|92520|92542.5|92517.5|34
1643135890000|2022-01-25 18:38:10|92543.5|92518.5|92547.5|92522.5|92549.3|92524.3|92543.5|92518.5|42
1643135900000|2022-01-25 18:38:20|92547.2|92522.2|92548.5|92523.5|92551.9|92526.9|92547.1|92522.1|34
1643135910000|2022-01-25 18:38:30|92548.8|92523.8|92562.5|92512.5|92565.2|92525.5|92548.8|92512|49
1643135920000|2022-01-25 18:38:40|92564.3|92514.3|92569.3|92519.3|92571.6|92521.6|92562.3|92512.3|52
1643135930000|2022-01-25 18:38:50|92568.9|92518.9|92569.2|92519.2|92570.8|92520.8|92568|92518|43
1643135940000|2022-01-25 18:39:00|92568.3|92518.3|92571.2|92521.2|92571.3|92521.3|92567.3|92517.3|38
1643135950000|2022-01-25 18:39:10|92570.1|92520.1|92562.1|92537.1|92581.6|92542.2|92562.1|92520|61
1643135960000|2022-01-25 18:39:20|92562|92537|92558.9|92533.9|92568.3|92539.4|92556.5|92517.5|59
1643135970000|2022-01-25 18:39:30|92558.8|92533.8|92580.2|92530.2|92580.2|92541.3|92557.7|92528.4|46
1643135980000|2022-01-25 18:39:40|92576.8|92526.8|92579.2|92529.2|92579.2|92544.4|92566.7|92526.8|41
1643135990000|2022-01-25 18:39:50|92579.7|92529.7|92575.4|92550.4|92584.8|92551.6|92571.9|92529.3|61
1643136000000|2022-01-25 18:40:00|92575.3|92550.3|92569.7|92544.7|92575.4|92550.4|92568.1|92543.1|58
1643136010000|2022-01-25 18:40:10|92570.6|92545.6|92568.3|92543.3|92570.6|92545.6|92568|92543|32
1643136020000|2022-01-25 18:40:20|92568.4|92543.4|92567.8|92542.8|92584|92548.6|92567.3|92532.3|42
1643136030000|2022-01-25 18:40:30|92567.5|92542.5|92566.6|92541.6|92569.7|92544.7|92565.3|92540.3|44
1643136040000|2022-01-25 18:40:40|92566.9|92541.9|92568.3|92543.3|92572|92547|92566.9|92541.9|42
1643136050000|2022-01-25 18:40:50|92568.5|92543.5|92569.5|92544.5|92569.8|92544.8|92566.7|92541.7|42
1643136060000|2022-01-25 18:41:00|92569.8|92544.8|92567.4|92542.4|92569.8|92544.8|92565.3|92540.3|38
1643136070000|2022-01-25 18:41:10|92567.2|92542.2|92581.8|92556.8|92585.2|92560.2|92567.2|92542.2|59
1643136080000|2022-01-25 18:41:20|92582.9|92557.9|92591.8|92566.8|92591.8|92566.8|92582.6|92557.6|55
1643136090000|2022-01-25 18:41:30|92591.7|92566.7|92600.1|92575.1|92600.1|92575.1|92589.2|92564.2|49
1643136100000|2022-01-25 18:41:40|92614.4|92564.4|92603.9|92578.9|92624.2|92589|92603.2|92563.5|72
1643136110000|2022-01-25 18:41:50|92603.1|92578.1|92614.9|92564.9|92616|92578.1|92603.1|92558.9|52
1643136120000|2022-01-25 18:42:00|92617|92567|92621.8|92571.8|92626.1|92590|92602.5|92567|58
1643136130000|2022-01-25 18:42:10|92621.5|92571.5|92592|92567|92624|92574|92591.4|92554|43
1643136140000|2022-01-25 18:42:20|92591.4|92566.4|92588.1|92563.1|92592.4|92567.4|92587.9|92562.9|35
1643136150000|2022-01-25 18:42:30|92588|92563|92587.7|92562.7|92588.6|92563.6|92586.9|92561.9|35
1643136160000|2022-01-25 18:42:40|92587.5|92562.5|92587.6|92562.6|92588.3|92563.3|92587.3|92562.3|27
1643136170000|2022-01-25 18:42:50|92587.8|92562.8|92588.8|92563.8|92588.9|92563.9|92587.5|92562.5|26
1643136180000|2022-01-25 18:43:00|92588.5|92563.5|92582.8|92557.8|92588.7|92563.7|92582|92557|28
1643136190000|2022-01-25 18:43:10|92584.1|92559.1|92587.1|92562.1|92588.6|92563.6|92582.5|92557.5|36
1643136200000|2022-01-25 18:43:20|92586.9|92561.9|92586.7|92561.7|92588.4|92563.4|92586.3|92561.3|28
1643136210000|2022-01-25 18:43:30|92586.9|92561.9|92582.1|92557.1|92587.5|92562.5|92582.1|92557.1|34
1643136220000|2022-01-25 18:43:40|92581.9|92556.9|92581.8|92556.8|92584.3|92559.3|92581.1|92556.1|34
1643136230000|2022-01-25 18:43:50|92581.9|92556.9|92570.7|92545.7|92582|92557|92569.8|92544.8|55
1643136240000|2022-01-25 18:44:00|92570.6|92545.6|92570.8|92545.8|92571.4|92546.4|92570|92545|35
1643136250000|2022-01-25 18:44:10|92570.4|92545.4|92569.2|92544.2|92572.5|92547.5|92569.2|92544.2|39
1643136260000|2022-01-25 18:44:20|92569|92544|92569.6|92544.6|92573.8|92548.8|92568.3|92543.3|47
1643136270000|2022-01-25 18:44:30|92569.3|92544.3|92569.9|92544.9|92570.8|92545.8|92568.5|92543.5|28
1643136280000|2022-01-25 18:44:40|92569.7|92544.7|92567.3|92542.3|92572.2|92547.2|92565.7|92540.7|49
1643136290000|2022-01-25 18:44:50|92567.2|92542.2|92569.9|92544.9|92572.8|92547.8|92567.2|92542.2|37
1643136300000|2022-01-25 18:45:00|92570.6|92545.6|92565.2|92540.2|92571|92546|92565.2|92540.2|37
1643136310000|2022-01-25 18:45:10|92565.7|92540.7|92565.8|92540.8|92568.9|92543.9|92564.7|92539.7|61
1643136320000|2022-01-25 18:45:20|92564.7|92539.7|92567.7|92542.7|92568.5|92543.5|92562.5|92537.5|32
1643136330000|2022-01-25 18:45:30|92567.6|92542.6|92566.8|92541.8|92568.8|92543.8|92566.8|92541.8|27
1643136340000|2022-01-25 18:45:40|92567.7|92542.7|92568.3|92543.3|92569.5|92544.5|92566.7|92541.7|32
1643136350000|2022-01-25 18:45:50|92569|92544|92566.9|92541.9|92569.6|92544.6|92564.8|92539.8|40
1643136360000|2022-01-25 18:46:00|92566.6|92541.6|92565.1|92540.1|92567.5|92542.5|92565.1|92540.1|44
1643136370000|2022-01-25 18:46:10|92565.4|92540.4|92566.9|92541.9|92570.6|92545.6|92564.5|92539.5|54
1643136380000|2022-01-25 18:46:20|92567.5|92542.5|92571.5|92546.5|92573.8|92548.8|92567.5|92542.5|57
1643136390000|2022-01-25 18:46:30|92571.4|92546.4|92571.9|92546.9|92573.6|92548.6|92570.8|92545.8|49
1643136400000|2022-01-25 18:46:40|92572.3|92547.3|92569|92544|92573.7|92548.7|92569|92544|46
1643136410000|2022-01-25 18:46:50|92568|92543|92566|92541|92571.3|92546.3|92565.4|92540.4|62
1643136420000|2022-01-25 18:47:00|92565.6|92540.6|92565.7|92540.7|92568.1|92543.1|92561.6|92536.6|51
1643136430000|2022-01-25 18:47:10|92566.8|92541.8|92567.2|92542.2|92569.5|92544.5|92565.1|92540.1|48
1643136440000|2022-01-25 18:47:20|92567.6|92542.6|92567.6|92542.6|92568.3|92543.3|92566.7|92541.7|21
1643136450000|2022-01-25 18:47:30|92567.5|92542.5|92568.9|92543.9|92569.1|92544.1|92565.9|92540.9|42
1643136460000|2022-01-25 18:47:40|92568.7|92543.7|92567.5|92542.5|92569.2|92544.2|92566.6|92541.6|30
1643136470000|2022-01-25 18:47:50|92567.1|92542.1|92567.5|92542.5|92567.9|92542.9|92566.3|92541.3|31
1643136480000|2022-01-25 18:48:00|92567.1|92542.1|92554.2|92529.2|92567.8|92542.8|92554.2|92529.2|42
1643136490000|2022-01-25 18:48:10|92554.3|92529.3|92553.5|92528.5|92555.6|92530.6|92552|92527|47
1643136500000|2022-01-25 18:48:20|92553.4|92528.4|92553.7|92528.7|92554.2|92529.2|92553.1|92528.1|31
1643136510000|2022-01-25 18:48:30|92553.6|92528.6|92553.8|92528.8|92556.3|92531.3|92553.4|92528.4|29
1643136520000|2022-01-25 18:48:40|92554.3|92529.3|92553.2|92528.2|92554.8|92529.8|92553.2|92528.2|25
1643136530000|2022-01-25 18:48:50|92553.5|92528.5|92552.3|92527.3|92555.3|92530.3|92552.3|92527.3|30
1643136540000|2022-01-25 18:49:00|92552.2|92527.2|92550.7|92525.7|92552.3|92527.3|92549.2|92524.2|44
1643136550000|2022-01-25 18:49:10|92551|92526|92550.4|92525.4|92551.7|92526.7|92549.3|92524.3|15
1643136560000|2022-01-25 18:49:20|92550.2|92525.2|92545|92520|92550.2|92525.2|92543.4|92518.4|39
1643136570000|2022-01-25 18:49:30|92544.2|92519.2|92540.4|92515.4|92547.1|92522.1|92538.9|92513.9|37
1643136580000|2022-01-25 18:49:40|92539.2|92514.2|92535.9|92510.9|92539.2|92514.2|92534.4|92509.4|41
1643136590000|2022-01-25 18:49:50|92535.3|92510.3|92535|92510|92536|92511|92534|92509|33
1643136600000|2022-01-25 18:50:00|92535.4|92510.4|92534.2|92509.2|92536.5|92511.5|92532.6|92507.6|33
1643136610000|2022-01-25 18:50:10|92534.9|92509.9|92534.1|92509.1|92534.9|92509.9|92533|92508|32
1643136620000|2022-01-25 18:50:20|92534.5|92509.5|92535.1|92510.1|92535.6|92510.6|92534.5|92509.5|24
1643136630000|2022-01-25 18:50:30|92535.4|92510.4|92535.8|92510.8|92535.8|92510.8|92534.2|92509.2|29
1643136640000|2022-01-25 18:50:40|92535.9|92510.9|92534.8|92509.8|92537.2|92512.2|92534.8|92509.8|35
1643136650000|2022-01-25 18:50:50|92535.1|92510.1|92536.6|92511.6|92536.9|92511.9|92533|92508|38
1643136660000|2022-01-25 18:51:00|92536.1|92511.1|92537.1|92512.1|92537.6|92512.6|92536.1|92511.1|21
1643136670000|2022-01-25 18:51:10|92536.6|92511.6|92539.6|92514.6|92539.9|92514.9|92536.2|92511.2|34
1643136680000|2022-01-25 18:51:20|92540|92515|92544.4|92519.4|92544.5|92519.5|92538.6|92513.6|31
1643136690000|2022-01-25 18:51:30|92544.7|92519.7|92548.2|92523.2|92549.1|92524.1|92543.6|92518.6|41
1643136700000|2022-01-25 18:51:40|92548.7|92523.7|92548|92523|92549.6|92524.6|92547.9|92522.9|32
1643136710000|2022-01-25 18:51:50|92547.9|92522.9|92548.8|92523.8|92548.8|92523.8|92546.9|92521.9|18
1643136720000|2022-01-25 18:52:00|92549|92524|92544.3|92519.3|92549|92524|92544.3|92519.3|24
1643136730000|2022-01-25 18:52:10|92548.5|92523.5|92544.8|92519.8|92549|92524|92543|92518|43
1643136740000|2022-01-25 18:52:20|92545.6|92520.6|92544.9|92519.9|92546.5|92521.5|92544.9|92519.9|29
1643136750000|2022-01-25 18:52:30|92545.5|92520.5|92545.5|92520.5|92545.5|92520.5|92544.5|92519.5|18
1643136760000|2022-01-25 18:52:40|92545.2|92520.2|92542.8|92517.8|92545.2|92520.2|92542.6|92517.6|34
1643136770000|2022-01-25 18:52:50|92543.1|92518.1|92542.6|92517.6|92543.3|92518.3|92540|92515|33
1643136780000|2022-01-25 18:53:00|92543.1|92518.1|92542.8|92517.8|92545.9|92520.9|92541.4|92516.4|27
1643136790000|2022-01-25 18:53:10|92542.6|92517.6|92543|92518|92543.9|92518.9|92541.9|92516.9|18
1643136800000|2022-01-25 18:53:20|92542.9|92517.9|92542.3|92517.3|92543.4|92518.4|92542.1|92517.1|17
1643136810000|2022-01-25 18:53:30|92542|92517|92543.8|92518.8|92543.8|92518.8|92541.9|92516.9|12
1643136820000|2022-01-25 18:53:40|92543.7|92518.7|92543.3|92518.3|92544|92519|92542.9|92517.9|6
1643136830000|2022-01-25 18:53:50|92543|92518|92542.5|92517.5|92543.6|92518.6|92542.5|92517.5|18
1643136840000|2022-01-25 18:54:00|92543.5|92518.5|92545.2|92520.2|92545.2|92520.2|92542.6|92517.6|17
1643136850000|2022-01-25 18:54:10|92545.1|92520.1|92544.3|92519.3|92545.2|92520.2|92543.9|92518.9|19
1643136860000|2022-01-25 18:54:20|92544.6|92519.6|92544.6|92519.6|92545|92520|92544|92519|20
1643136870000|2022-01-25 18:54:30|92544.8|92519.8|92546.7|92521.7|92547.2|92522.2|92544.7|92519.7|22
1643136880000|2022-01-25 18:54:40|92546.2|92521.2|92544.5|92519.5|92547|92522|92544.5|92519.5|13
1643136890000|2022-01-25 18:54:50|92544.2|92519.2|92542.6|92492.6|92546.9|92519.5|92525.8|92491|34
1643136900000|2022-01-25 18:55:00|92540.5|92490.5|92539.7|92489.7|92540.6|92490.6|92538.1|92488.1|48
1643136910000|2022-01-25 18:55:10|92540.1|92490.1|92539.3|92489.3|92540.8|92490.8|92538.9|92488.9|33
1643136920000|2022-01-25 18:55:20|92539.4|92489.4|92541.1|92491.1|92541.1|92491.1|92539.3|92489.3|23
1643136930000|2022-01-25 18:55:30|92540.5|92490.5|92540.7|92490.7|92541.3|92491.3|92539.1|92489.1|29
1643136940000|2022-01-25 18:55:40|92540.9|92490.9|92539.4|92489.4|92542|92492|92538.6|92488.6|28
1643136950000|2022-01-25 18:55:50|92539.5|92489.5|92540.1|92490.1|92541.3|92491.3|92539.2|92489.2|32
1643136960000|2022-01-25 18:56:00|92540.4|92490.4|92538.2|92488.2|92542.3|92502.5|92527.5|92488.2|36
1643136970000|2022-01-25 18:56:10|92538.1|92488.1|92538.7|92488.7|92539|92489|92537.7|92487.7|25
1643136980000|2022-01-25 18:56:20|92538.5|92488.5|92526.9|92501.9|92543.2|92504.5|92526|92488.3|48
1643136990000|2022-01-25 18:56:30|92526.6|92501.6|92526.7|92501.7|92528|92503|92526|92501|29
1643137000000|2022-01-25 18:56:40|92527.2|92502.2|92527.9|92502.9|92528|92503|92526.9|92501.9|19
1643137010000|2022-01-25 18:56:50|92527.7|92502.7|92526.6|92501.6|92528.1|92503.1|92526.2|92501.2|21
1643137020000|2022-01-25 18:57:00|92526.7|92501.7|92532.9|92482.9|92539.2|92501.7|92525.8|92481.7|40
1643137030000|2022-01-25 18:57:10|92532.4|92482.4|92531.9|92481.9|92533.4|92483.4|92531.5|92481.5|23
1643137040000|2022-01-25 18:57:20|92531.7|92481.7|92532.1|92482.1|92532.5|92482.5|92531.5|92481.5|18
1643137050000|2022-01-25 18:57:30|92532|92482|92520.3|92495.3|92534.8|92496.6|92519.2|92481.5|32
1643137060000|2022-01-25 18:57:40|92520.4|92495.4|92513.9|92488.9|92521.8|92496.8|92512.8|92487.8|38
1643137070000|2022-01-25 18:57:50|92514.2|92489.2|92513.6|92488.6|92514.2|92489.2|92509.8|92484.8|48
1643137080000|2022-01-25 18:58:00|92513.7|92488.7|92515|92490|92516.7|92491.7|92512.7|92487.7|47
1643137090000|2022-01-25 18:58:10|92515.9|92490.9|92511.7|92486.7|92515.9|92490.9|92510.8|92485.8|49
1643137100000|2022-01-25 18:58:20|92511.5|92486.5|92523.8|92498.8|92523.8|92498.8|92511.5|92486.5|54
1643137110000|2022-01-25 18:58:30|92523.6|92498.6|92524.9|92499.9|92535.9|92500|92520.3|92483.2|50
1643137120000|2022-01-25 18:58:40|92523|92498|92525.8|92500.8|92526.9|92501.9|92521.6|92496.6|61
1643137130000|2022-01-25 18:58:50|92524.9|92499.9|92525.3|92500.3|92527.6|92502.6|92523.4|92498.4|57
1643137140000|2022-01-25 18:59:00|92525.6|92500.6|92525.9|92500.9|92526.5|92501.5|92524.8|92499.8|50
1643137150000|2022-01-25 18:59:10|92525.6|92500.6|92519|92494|92526.2|92501.2|92518.6|92493.6|51
1643137160000|2022-01-25 18:59:20|92518.8|92493.8|92522.7|92497.7|92522.7|92497.7|92517.5|92492.5|30
1643137170000|2022-01-25 18:59:30|92522.8|92497.8|92524.8|92499.8|92525.8|92500.8|92522.2|92497.2|45
1643137180000|2022-01-25 18:59:40|92525.1|92500.1|92526|92501|92526|92501|92523|92498|26
1643137190000|2022-01-25 18:59:50|92525.9|92500.9|92529.1|92504.1|92529.6|92504.6|92525.6|92500.6|37
1643137200000|2022-01-25 19:00:00|92528.5|92503.5|92533.3|92508.3|92534|92509|92527.4|92502.4|50
1643137210000|2022-01-25 19:00:10|92533.7|92508.7|92534.1|92509.1|92535.5|92510.5|92533|92508|43
1643137220000|2022-01-25 19:00:20|92533.8|92508.8|92533.4|92508.4|92534.8|92509.8|92531|92506|46
1643137230000|2022-01-25 19:00:30|92533.2|92508.2|92532.1|92507.1|92535.1|92510.1|92531.2|92506.2|50
1643137240000|2022-01-25 19:00:40|92532.4|92507.4|92531.1|92506.1|92534.2|92509.2|92531.1|92506.1|28
1643137250000|2022-01-25 19:00:50|92531|92506|92532.9|92507.9|92534.7|92509.7|92530.6|92505.6|34
1643137260000|2022-01-25 19:01:00|92532.8|92507.8|92533.1|92508.1|92533.1|92508.1|92529.3|92504.3|34
1643137270000|2022-01-25 19:01:10|92533.3|92508.3|92531.2|92506.2|92533.3|92508.3|92529.7|92504.7|42
1643137280000|2022-01-25 19:01:20|92531.8|92506.8|92529.9|92504.9|92533.1|92508.1|92529.9|92504.9|41
1643137290000|2022-01-25 19:01:30|92530.1|92505.1|92530.9|92505.9|92532|92507|92528.6|92503.6|37
1643137300000|2022-01-25 19:01:40|92531.3|92506.3|92532.7|92507.7|92533.2|92508.2|92531|92506|31
1643137310000|2022-01-25 19:01:50|92532.8|92507.8|92549.3|92499.3|92549.3|92509.5|92531.3|92498.6|26
1643137320000|2022-01-25 19:02:00|92548.9|92498.9|92542.1|92517.1|92551.2|92517.5|92538.8|92498.9|42
1643137330000|2022-01-25 19:02:10|92542.4|92517.4|92540.7|92515.7|92544.4|92519.4|92540.6|92515.6|41
1643137340000|2022-01-25 19:02:20|92542|92517|92538.9|92513.9|92542.5|92517.5|92538.4|92513.4|35
1643137350000|2022-01-25 19:02:30|92545.9|92520.9|92554.8|92504.8|92555.3|92522.8|92541.7|92502.1|53
1643137360000|2022-01-25 19:02:40|92556.6|92506.6|92553.9|92503.9|92557.3|92507.3|92553.8|92503.8|45
1643137370000|2022-01-25 19:02:50|92554.2|92504.2|92542.7|92517.7|92557|92520.4|92541.1|92502.9|51
1643137380000|2022-01-25 19:03:00|92542.5|92517.5|92553.8|92503.8|92554.8|92517.5|92535.7|92502.4|49
1643137390000|2022-01-25 19:03:10|92553.3|92503.3|92539.6|92514.6|92555.2|92519.5|92539.5|92502.7|47
1643137400000|2022-01-25 19:03:20|92539.3|92514.3|92546.3|92521.3|92546.8|92521.8|92539.2|92514.2|46
1643137410000|2022-01-25 19:03:30|92546.9|92521.9|92545.3|92520.3|92547|92522|92544.1|92519.1|45
1643137420000|2022-01-25 19:03:40|92546.7|92521.7|92548.5|92523.5|92549.2|92524.2|92544.6|92519.6|45
1643137430000|2022-01-25 19:03:50|92548.6|92523.6|92553.2|92528.2|92553.6|92528.6|92548.5|92523.5|64
1643137440000|2022-01-25 19:04:00|92553.1|92528.1|92554.4|92529.4|92555|92530|92550.1|92525.1|41
1643137450000|2022-01-25 19:04:10|92553.9|92528.9|92555.6|92530.6|92556.7|92531.7|92553.8|92528.8|33
1643137460000|2022-01-25 19:04:20|92556|92531|92557.4|92532.4|92557.5|92532.5|92556|92531|31
1643137470000|2022-01-25 19:04:30|92557.2|92532.2|92555.1|92530.1|92558.1|92533.1|92555.1|92530.1|24
1643137480000|2022-01-25 19:04:40|92555.2|92530.2|92555.3|92530.3|92555.5|92530.5|92552.5|92527.5|45
1643137490000|2022-01-25 19:04:50|92555.5|92530.5|92553.2|92528.2|92555.8|92530.8|92552.5|92527.5|35
1643137500000|2022-01-25 19:05:00|92552.7|92527.7|92552.1|92527.1|92553.3|92528.3|92551|92526|30
1643137510000|2022-01-25 19:05:10|92552.2|92527.2|92546.1|92521.1|92552.8|92527.8|92546.1|92521.1|32
1643137520000|2022-01-25 19:05:20|92546|92521|92545.9|92520.9|92546.4|92521.4|92544.7|92519.7|41
1643137530000|2022-01-25 19:05:30|92545.7|92520.7|92547.3|92522.3|92549.1|92524.1|92545.6|92520.6|39
1643137540000|2022-01-25 19:05:40|92547.1|92522.1|92549.7|92524.7|92550.1|92525.1|92546.2|92521.2|33
1643137550000|2022-01-25 19:05:50|92549.8|92524.8|92547.3|92522.3|92549.9|92524.9|92544.6|92519.6|27
1643137560000|2022-01-25 19:06:00|92547.2|92522.2|92549.3|92524.3|92549.8|92524.8|92544.5|92519.5|31
1643137570000|2022-01-25 19:06:10|92549|92524|92546.6|92521.6|92549|92524|92545.4|92520.4|27
1643137580000|2022-01-25 19:06:20|92547.1|92522.1|92547.3|92522.3|92548.2|92523.2|92545.1|92520.1|32
1643137590000|2022-01-25 19:06:30|92547.4|92522.4|92546.3|92521.3|92547.4|92522.4|92544|92519|19
1643137600000|2022-01-25 19:06:40|92546.2|92521.2|92547.1|92522.1|92547.1|92522.1|92544.1|92519.1|13
1643137610000|2022-01-25 19:06:50|92546.9|92521.9|92545.9|92520.9|92546.9|92521.9|92543.7|92518.7|32
1643137620000|2022-01-25 19:07:00|92545.6|92520.6|92542.6|92517.6|92546.1|92521.1|92542.6|92517.6|18
1643137630000|2022-01-25 19:07:10|92542.2|92517.2|92543.7|92518.7|92544.2|92519.2|92542.2|92517.2|31
1643137640000|2022-01-25 19:07:20|92544.5|92519.5|92544.5|92519.5|92544.6|92519.6|92542.9|92517.9|23
1643137650000|2022-01-25 19:07:30|92545.1|92520.1|92543.4|92518.4|92546.8|92521.8|92543.4|92518.4|24
1643137660000|2022-01-25 19:07:40|92542.4|92517.4|92542.5|92517.5|92544.1|92519.1|92541.2|92516.2|38
1643137670000|2022-01-25 19:07:50|92542.6|92517.6|92542.2|92517.2|92543.3|92518.3|92541.7|92516.7|23
1643137680000|2022-01-25 19:08:00|92542.5|92517.5|92541.4|92516.4|92543.1|92518.1|92539.9|92514.9|22
1643137690000|2022-01-25 19:08:10|92541.5|92516.5|92541.7|92516.7|92542.2|92517.2|92540.9|92515.9|16
1643137700000|2022-01-25 19:08:20|92541.4|92516.4|92541.9|92516.9|92542.1|92517.1|92541.4|92516.4|11
1643137710000|2022-01-25 19:08:30|92541.8|92516.8|92545.1|92520.1|92546.2|92521.2|92541.7|92516.7|24
1643137720000|2022-01-25 19:08:40|92544.7|92519.7|92546.2|92521.2|92547.7|92522.7|92544.7|92519.7|23
1643137730000|2022-01-25 19:08:50|92546.8|92521.8|92547.9|92522.9|92548.4|92523.4|92545.4|92520.4|19
1643137740000|2022-01-25 19:09:00|92547.6|92522.6|92557.8|92532.8|92559|92534|92547|92522|44
1643137750000|2022-01-25 19:09:10|92557.9|92532.9|92556.8|92531.8|92558.3|92533.3|92556.2|92531.2|23
1643137760000|2022-01-25 19:09:20|92555.3|92530.3|92554.9|92529.9|92557.1|92532.1|92554.9|92529.9|27
1643137770000|2022-01-25 19:09:30|92555.4|92530.4|92557.1|92532.1|92557.4|92532.4|92553.8|92528.8|38
1643137780000|2022-01-25 19:09:40|92557.6|92532.6|92556.1|92531.1|92558.6|92533.6|92556.1|92531.1|39
1643137790000|2022-01-25 19:09:50|92555.7|92530.7|92558.3|92533.3|92558.8|92533.8|92555.6|92530.6|32
1643137800000|2022-01-25 19:10:00|92557.9|92532.9|92558.1|92533.1|92559|92534|92555.2|92530.2|32
1643137810000|2022-01-25 19:10:10|92558.5|92533.5|92559.2|92534.2|92559.3|92534.3|92558.3|92533.3|12
1643137820000|2022-01-25 19:10:20|92558.6|92533.6|92553.2|92528.2|92558.8|92533.8|92550.5|92525.5|34
1643137830000|2022-01-25 19:10:30|92553.3|92528.3|92553.1|92528.1|92553.7|92528.7|92551.9|92526.9|18
1643137840000|2022-01-25 19:10:40|92552.8|92527.8|92551.9|92526.9|92552.9|92527.9|92551.9|92526.9|11
1643137850000|2022-01-25 19:10:50|92552.4|92527.4|92552.5|92527.5|92553.7|92528.7|92551.6|92526.6|22
1643137860000|2022-01-25 19:11:00|92553.3|92528.3|92554|92529|92554.3|92529.3|92552.4|92527.4|33
1643137870000|2022-01-25 19:11:10|92554.1|92529.1|92550.4|92525.4|92554.4|92529.4|92549.5|92524.5|20
1643137880000|2022-01-25 19:11:20|92550.6|92525.6|92555.4|92530.4|92556.5|92531.5|92548.4|92523.4|33
1643137890000|2022-01-25 19:11:30|92556|92531|92558.5|92533.5|92558.5|92533.5|92554.4|92529.4|33
1643137900000|2022-01-25 19:11:40|92558.3|92533.3|92558.5|92533.5|92558.5|92533.5|92557.7|92532.7|13
1643137910000|2022-01-25 19:11:50|92558.3|92533.3|92563.3|92538.3|92564.8|92539.8|92558.2|92533.2|36
1643137920000|2022-01-25 19:12:00|92563.4|92538.4|92566.7|92541.7|92567.1|92542.1|92562.6|92537.6|29
1643137930000|2022-01-25 19:12:10|92566.5|92541.5|92565.2|92540.2|92567.2|92542.2|92565|92540|23
1643137940000|2022-01-25 19:12:20|92564.9|92539.9|92562.1|92537.1|92564.9|92539.9|92559.6|92534.6|36
1643137950000|2022-01-25 19:12:30|92562.3|92537.3|92560.8|92535.8|92563.4|92538.4|92560.6|92535.6|14
1643137960000|2022-01-25 19:12:40|92561|92536|92559.7|92534.7|92561.3|92536.3|92558.2|92533.2|18
1643137970000|2022-01-25 19:12:50|92559.4|92534.4|92558.8|92533.8|92559.7|92534.7|92557.3|92532.3|24
1643137980000|2022-01-25 19:13:00|92559.1|92534.1|92562.3|92537.3|92563.4|92538.4|92559.1|92534.1|32
1643137990000|2022-01-25 19:13:10|92562.9|92537.9|92554.3|92504.3|92563.3|92538.3|92550.9|92504.3|41
1643138000000|2022-01-25 19:13:20|92555.1|92505.1|92540.4|92515.4|92558.3|92518.2|92538.2|92505|44
1643138010000|2022-01-25 19:13:30|92538.6|92513.6|92536.8|92511.8|92540.4|92515.4|92534|92509|44
1643138020000|2022-01-25 19:13:40|92536.9|92511.9|92534.2|92509.2|92538.3|92513.3|92533.2|92508.2|55
1643138030000|2022-01-25 19:13:50|92534.1|92509.1|92512.4|92487.4|92535.2|92510.2|92497.9|92472.9|48
1643138040000|2022-01-25 19:14:00|92511.3|92486.3|92513.6|92488.6|92513.8|92488.8|92511.1|92486.1|35
1643138050000|2022-01-25 19:14:10|92513.3|92488.3|92511.7|92486.7|92513.6|92488.6|92509.3|92484.3|46
1643138060000|2022-01-25 19:14:20|92511.5|92486.5|92510.8|92485.8|92512.6|92487.6|92509.4|92484.4|39
1643138070000|2022-01-25 19:14:30|92511.2|92486.2|92510.8|92485.8|92512.6|92487.6|92510.5|92485.5|38
1643138080000|2022-01-25 19:14:40|92510.9|92485.9|92512.1|92487.1|92512.7|92487.7|92510.4|92485.4|37
1643138090000|2022-01-25 19:14:50|92510.9|92485.9|92511|92486|92511.8|92486.8|92509.9|92484.9|35
1643138100000|2022-01-25 19:15:00|92510.8|92485.8|92510.5|92485.5|92512.6|92487.6|92509.5|92484.5|46
1643138110000|2022-01-25 19:15:10|92510.4|92485.4|92512.7|92487.7|92515.1|92490.1|92510.1|92485.1|41
1643138120000|2022-01-25 19:15:20|92512.3|92487.3|92513.3|92488.3|92514.8|92489.8|92512.3|92487.3|42
1643138130000|2022-01-25 19:15:30|92513.5|92488.5|92511.6|92486.6|92513.7|92488.7|92511.1|92486.1|34
1643138140000|2022-01-25 19:15:40|92511|92486|92514|92489|92514.8|92489.8|92511|92486|43
1643138150000|2022-01-25 19:15:50|92514.2|92489.2|92511|92486|92515|92490|92508|92483|39
1643138160000|2022-01-25 19:16:00|92510.9|92485.9|92514.3|92489.3|92515.5|92490.5|92509.8|92484.8|38
1643138170000|2022-01-25 19:16:10|92512.5|92487.5|92514.1|92489.1|92515.4|92490.4|92512.4|92487.4|36
1643138180000|2022-01-25 19:16:20|92513.9|92488.9|92517.1|92492.1|92518.8|92493.8|92512|92487|35
1643138190000|2022-01-25 19:16:30|92517.4|92492.4|92515.4|92490.4|92519.2|92494.2|92515.1|92490.1|31
1643138200000|2022-01-25 19:16:40|92515.6|92490.6|92511.2|92486.2|92517.7|92492.7|92510|92485|46
1643138210000|2022-01-25 19:16:50|92511.1|92486.1|92511.8|92486.8|92512.5|92487.5|92508.5|92483.5|44
1643138220000|2022-01-25 19:17:00|92511.7|92486.7|92512.2|92487.2|92513.9|92488.9|92509.8|92484.8|52
1643138230000|2022-01-25 19:17:10|92512.6|92487.6|92513.1|92488.1|92513.4|92488.4|92511.2|92486.2|41
1643138240000|2022-01-25 19:17:20|92513.2|92488.2|92508.3|92483.3|92514.1|92489.1|92508|92483|30
1643138250000|2022-01-25 19:17:30|92507.4|92482.4|92511.6|92486.6|92512.3|92487.3|92506.8|92481.8|40
1643138260000|2022-01-25 19:17:40|92511.3|92486.3|92512|92487|92513.7|92488.7|92511|92486|30
1643138270000|2022-01-25 19:17:50|92511.7|92486.7|92513.4|92488.4|92514.5|92489.5|92510.9|92485.9|30
1643138280000|2022-01-25 19:18:00|92513|92488|92514.2|92489.2|92514.5|92489.5|92512.9|92487.9|31
1643138290000|2022-01-25 19:18:10|92514|92489|92514|92489|92515.1|92490.1|92514|92489|24
1643138300000|2022-01-25 19:18:20|92513.9|92488.9|92519.6|92494.6|92520.1|92495.1|92513.8|92488.8|41
1643138310000|2022-01-25 19:18:30|92519.8|92494.8|92521|92496|92521.3|92496.3|92517.5|92492.5|41
1643138320000|2022-01-25 19:18:40|92521.2|92496.2|92521.9|92496.9|92522.1|92497.1|92519.6|92494.6|41
1643138330000|2022-01-25 19:18:50|92522|92497|92520.7|92495.7|92522.6|92497.6|92520.5|92495.5|19
1643138340000|2022-01-25 19:19:00|92520.6|92495.6|92521.8|92496.8|92522.4|92497.4|92520.4|92495.4|27
1643138350000|2022-01-25 19:19:10|92521.7|92496.7|92520.8|92495.8|92522.3|92497.3|92520.6|92495.6|20
1643138360000|2022-01-25 19:19:20|92520.7|92495.7|92524.4|92499.4|92524.4|92499.4|92520.5|92495.5|30
1643138370000|2022-01-25 19:19:30|92524.3|92499.3|92526.8|92501.8|92527.2|92502.2|92524.3|92499.3|23
1643138380000|2022-01-25 19:19:40|92526.7|92501.7|92526.1|92501.1|92526.7|92501.7|92525.8|92500.8|13
1643138390000|2022-01-25 19:19:50|92525.9|92500.9|92525.6|92500.6|92526.5|92501.5|92525.4|92500.4|14
1643138400000|2022-01-25 19:20:00|92525.8|92500.8|92526|92501|92526|92501|92525|92500|24
1643138410000|2022-01-25 19:20:10|92525.9|92500.9|92526.2|92501.2|92527.1|92502.1|92525.4|92500.4|16
1643138420000|2022-01-25 19:20:20|92526.5|92501.5|92525.8|92500.8|92526.5|92501.5|92524.7|92499.7|18
1643138430000|2022-01-25 19:20:30|92526.8|92501.8|92525.9|92500.9|92526.8|92501.8|92525.9|92500.9|12
1643138440000|2022-01-25 19:20:40|92525.8|92500.8|92525.3|92500.3|92525.9|92500.9|92524.8|92499.8|22
1643138450000|2022-01-25 19:20:50|92525.5|92500.5|92525.6|92500.6|92526.5|92501.5|92525.3|92500.3|16
1643138460000|2022-01-25 19:21:00|92525.5|92500.5|92521.8|92496.8|92526.1|92501.1|92521.8|92496.8|20
1643138470000|2022-01-25 19:21:10|92522.1|92497.1|92523|92498|92523.5|92498.5|92521.8|92496.8|16
1643138480000|2022-01-25 19:21:20|92523.2|92498.2|92525.7|92500.7|92526.4|92501.4|92522.7|92497.7|23
1643138490000|2022-01-25 19:21:30|92525.5|92500.5|92525.2|92500.2|92526|92501|92524.8|92499.8|23
1643138500000|2022-01-25 19:21:40|92525.3|92500.3|92525.9|92500.9|92525.9|92500.9|92524.5|92499.5|16
1643138510000|2022-01-25 19:21:50|92525.7|92500.7|92521.7|92496.7|92525.7|92500.7|92521.3|92496.3|27
1643138520000|2022-01-25 19:22:00|92521.8|92496.8|92521.6|92496.6|92522.1|92497.1|92520.8|92495.8|26
1643138530000|2022-01-25 19:22:10|92521.9|92496.9|92522.3|92497.3|92524|92499|92521.2|92496.2|29
1643138540000|2022-01-25 19:22:20|92522.2|92497.2|92524.9|92499.9|92525.6|92500.6|92522.2|92497.2|34
1643138550000|2022-01-25 19:22:30|92524.8|92499.8|92525.7|92500.7|92526.1|92501.1|92524.4|92499.4|22
1643138560000|2022-01-25 19:22:40|92525.6|92500.6|92526.5|92501.5|92526.5|92501.5|92524.9|92499.9|17
1643138570000|2022-01-25 19:22:50|92526.9|92501.9|92527.1|92502.1|92528|92503|92525.7|92500.7|30
1643138580000|2022-01-25 19:23:00|92527.2|92502.2|92529.8|92504.8|92530.6|92505.6|92525.9|92500.9|44
1643138590000|2022-01-25 19:23:10|92529.2|92504.2|92529.9|92504.9|92531.7|92506.7|92524.8|92499.8|44
1643138600000|2022-01-25 19:23:20|92530.3|92505.3|92530.9|92505.9|92533|92508|92529.6|92504.6|36
1643138610000|2022-01-25 19:23:30|92531|92506|92531.1|92506.1|92532|92507|92528.7|92503.7|20
1643138620000|2022-01-25 19:23:40|92530.8|92505.8|92530|92505|92530.8|92505.8|92529|92504|28
1643138630000|2022-01-25 19:23:50|92529.7|92504.7|92530.1|92505.1|92533.3|92508.3|92529.3|92504.3|34
1643138640000|2022-01-25 19:24:00|92530.4|92505.4|92532.1|92507.1|92532.3|92507.3|92530.1|92505.1|27
1643138650000|2022-01-25 19:24:10|92531.8|92506.8|92532.3|92507.3|92532.6|92507.6|92531.8|92506.8|23
1643138660000|2022-01-25 19:24:20|92532.2|92507.2|92531.7|92506.7|92532.4|92507.4|92531.7|92506.7|21
1643138670000|2022-01-25 19:24:30|92531.5|92506.5|92527.3|92502.3|92532.4|92507.4|92527.1|92502.1|33
1643138680000|2022-01-25 19:24:40|92527.2|92502.2|92527.4|92502.4|92528.4|92503.4|92527|92502|21
1643138690000|2022-01-25 19:24:50|92528.4|92503.4|92528.6|92503.6|92528.9|92503.9|92528.1|92503.1|23
1643138700000|2022-01-25 19:25:00|92528.8|92503.8|92528.3|92503.3|92528.9|92503.9|92528.2|92503.2|18
1643138710000|2022-01-25 19:25:10|92528.6|92503.6|92528.2|92503.2|92529.2|92504.2|92527.6|92502.6|24
1643138720000|2022-01-25 19:25:20|92528.1|92503.1|92532.8|92507.8|92535.7|92510.7|92528.1|92503.1|50
1643138730000|2022-01-25 19:25:30|92532.7|92507.7|92533.5|92508.5|92533.9|92508.9|92532.5|92507.5|31
1643138740000|2022-01-25 19:25:40|92533.6|92508.6|92531.4|92506.4|92534.1|92509.1|92531.4|92506.4|33
1643138750000|2022-01-25 19:25:50|92532|92507|92531.8|92506.8|92533.3|92508.3|92530.6|92505.6|29
1643138760000|2022-01-25 19:26:00|92532.1|92507.1|92533.5|92508.5|92535.1|92510.1|92531.4|92506.4|32
1643138770000|2022-01-25 19:26:10|92533.3|92508.3|92534.3|92509.3|92535.1|92510.1|92532.8|92507.8|38
1643138780000|2022-01-25 19:26:20|92534.6|92509.6|92535.8|92510.8|92535.8|92510.8|92533.5|92508.5|24
1643138790000|2022-01-25 19:26:30|92535.3|92510.3|92535.2|92510.2|92536.5|92511.5|92534.8|92509.8|26
1643138800000|2022-01-25 19:26:40|92535.1|92510.1|92533.8|92508.8|92535.7|92510.7|92530.7|92505.7|36
1643138810000|2022-01-25 19:26:50|92532.5|92507.5|92531.4|92506.4|92534.7|92509.7|92530.6|92505.6|39
1643138820000|2022-01-25 19:27:00|92531.2|92506.2|92532|92507|92534.1|92509.1|92531.2|92506.2|36
1643138830000|2022-01-25 19:27:10|92532.1|92507.1|92533.5|92508.5|92534.7|92509.7|92531.7|92506.7|26
1643138840000|2022-01-25 19:27:20|92533.6|92508.6|92533.4|92508.4|92533.9|92508.9|92532.7|92507.7|28
1643138850000|2022-01-25 19:27:30|92533.3|92508.3|92533.1|92508.1|92534.6|92509.6|92532.9|92507.9|14
1643138860000|2022-01-25 19:27:40|92533|92508|92531.4|92506.4|92533|92508|92531.2|92506.2|24
1643138870000|2022-01-25 19:27:50|92531.6|92506.6|92532.1|92507.1|92533.7|92508.7|92531.3|92506.3|22
1643138880000|2022-01-25 19:28:00|92531.9|92506.9|92536|92511|92537|92512|92531.9|92506.9|36
1643138890000|2022-01-25 19:28:10|92535.6|92510.6|92535.7|92510.7|92537.2|92512.2|92535.5|92510.5|26
1643138900000|2022-01-25 19:28:20|92535.6|92510.6|92536.5|92511.5|92537.2|92512.2|92535.3|92510.3|22
1643138910000|2022-01-25 19:28:30|92536.2|92511.2|92537|92512|92538|92513|92536.2|92511.2|22
1643138920000|2022-01-25 19:28:40|92537.5|92512.5|92536.1|92511.1|92538.1|92513.1|92535.5|92510.5|37
1643138930000|2022-01-25 19:28:50|92536.8|92511.8|92537|92512|92538.9|92513.9|92536.4|92511.4|18
1643138940000|2022-01-25 19:29:00|92536.7|92511.7|92536.5|92511.5|92538.4|92513.4|92535.6|92510.6|37
1643138950000|2022-01-25 19:29:10|92536.9|92511.9|92536.3|92511.3|92539.9|92514.9|92536|92511|30
1643138960000|2022-01-25 19:29:20|92536.2|92511.2|92540.3|92515.3|92542.6|92517.6|92536.2|92511.2|38
1643138970000|2022-01-25 19:29:30|92539.7|92514.7|92540.4|92515.4|92541.5|92516.5|92539.4|92514.4|35
1643138980000|2022-01-25 19:29:40|92540.1|92515.1|92540.6|92515.6|92541|92516|92539.5|92514.5|20
1643138990000|2022-01-25 19:29:50|92540.8|92515.8|92540|92515|92542.1|92517.1|92539.2|92514.2|25
1643139000000|2022-01-25 19:30:00|92540.3|92515.3|92534.9|92509.9|92540.3|92515.3|92529.8|92504.8|52
1643139010000|2022-01-25 19:30:10|92533.6|92508.6|92535.9|92510.9|92538.8|92513.8|92532|92507|44
1643139020000|2022-01-25 19:30:20|92536.8|92511.8|92535.2|92510.2|92538.1|92513.1|92534.9|92509.9|29
1643139030000|2022-01-25 19:30:30|92534.9|92509.9|92534.4|92509.4|92536|92511|92534.2|92509.2|34
1643139040000|2022-01-25 19:30:40|92536.8|92511.8|92537.3|92512.3|92538.2|92513.2|92536.5|92511.5|39
1643139050000|2022-01-25 19:30:50|92537.2|92512.2|92536.3|92511.3|92538.4|92513.4|92535.5|92510.5|41
1643139060000|2022-01-25 19:31:00|92536|92511|92534.1|92509.1|92536.5|92511.5|92533|92508|38
1643139070000|2022-01-25 19:31:10|92533.8|92508.8|92530.2|92505.2|92533.8|92508.8|92528|92503|48
1643139080000|2022-01-25 19:31:20|92530.3|92505.3|92533.3|92508.3|92533.4|92508.4|92530.3|92505.3|26
1643139090000|2022-01-25 19:31:30|92533.2|92508.2|92532.8|92507.8|92534.2|92509.2|92531.7|92506.7|26
1643139100000|2022-01-25 19:31:40|92532.4|92507.4|92533.5|92508.5|92533.9|92508.9|92531.7|92506.7|17
1643139110000|2022-01-25 19:31:50|92533.2|92508.2|92531.9|92506.9|92533.2|92508.2|92531.6|92506.6|13
1643139120000|2022-01-25 19:32:00|92531.4|92506.4|92531.7|92506.7|92532.9|92507.9|92530.5|92505.5|28
1643139130000|2022-01-25 19:32:10|92531.6|92506.6|92525.9|92500.9|92532.3|92507.3|92525.9|92500.9|50
1643139140000|2022-01-25 19:32:20|92526.1|92501.1|92527.5|92502.5|92528.4|92503.4|92524.7|92499.7|30
1643139150000|2022-01-25 19:32:30|92527.1|92502.1|92528.4|92503.4|92530.3|92505.3|92527.1|92502.1|21
1643139160000|2022-01-25 19:32:40|92528.9|92503.9|92529|92504|92530.5|92505.5|92525.9|92500.9|31
1643139170000|2022-01-25 19:32:50|92528.5|92503.5|92528.1|92503.1|92529|92504|92526.4|92501.4|49
1643139180000|2022-01-25 19:33:00|92525.9|92500.9|92525.3|92500.3|92527|92502|92525.3|92500.3|36
1643139190000|2022-01-25 19:33:10|92525.8|92500.8|92525.6|92500.6|92526.5|92501.5|92525.5|92500.5|26
1643139200000|2022-01-25 19:33:20|92525.4|92500.4|92523.5|92498.5|92525.8|92500.8|92522.8|92497.8|32
1643139210000|2022-01-25 19:33:30|92524|92499|92524.1|92499.1|92525.3|92500.3|92522.7|92497.7|25
1643139220000|2022-01-25 19:33:40|92522.8|92497.8|92523.1|92498.1|92525.1|92500.1|92522.8|92497.8|28
1643139230000|2022-01-25 19:33:50|92523.2|92498.2|92527.3|92502.3|92527.5|92502.5|92523.2|92498.2|40
1643139240000|2022-01-25 19:34:00|92527.5|92502.5|92528.3|92503.3|92529.2|92504.2|92526.8|92501.8|48
1643139250000|2022-01-25 19:34:10|92529.3|92504.3|92527.6|92502.6|92529.3|92504.3|92526.6|92501.6|28
1643139260000|2022-01-25 19:34:20|92527.3|92502.3|92526.2|92501.2|92527.5|92502.5|92526.2|92501.2|19
1643139270000|2022-01-25 19:34:30|92526.5|92501.5|92524.5|92499.5|92527.4|92502.4|92522.9|92497.9|25
1643139280000|2022-01-25 19:34:40|92523.7|92498.7|92525.7|92500.7|92529|92504|92522.9|92497.9|44
1643139290000|2022-01-25 19:34:50|92525.8|92500.8|92525.6|92500.6|92527|92502|92524.2|92499.2|42
1643139300000|2022-01-25 19:35:00|92524.3|92499.3|92515.9|92490.9|92529.9|92500.7|92515.4|92479|45
1643139310000|2022-01-25 19:35:10|92516.1|92491.1|92518.3|92493.3|92520.5|92495.5|92515.6|92490.6|25
1643139320000|2022-01-25 19:35:20|92518|92493|92518.4|92493.4|92519.4|92494.4|92517.4|92492.4|40
1643139330000|2022-01-25 19:35:30|92518.6|92493.6|92518.9|92493.9|92520.6|92495.6|92517|92492|30
1643139340000|2022-01-25 19:35:40|92521.8|92496.8|92522.6|92497.6|92525.6|92500.6|92519.1|92494.1|34
1643139350000|2022-01-25 19:35:50|92522.8|92497.8|92522.4|92497.4|92523.4|92498.4|92520.6|92495.6|27
1643139360000|2022-01-25 19:36:00|92521.9|92496.9|92523.5|92498.5|92526.2|92501.2|92521.6|92496.6|19
1643139370000|2022-01-25 19:36:10|92524.1|92499.1|92517.4|92492.4|92524.6|92499.6|92517.4|92492.4|31
1643139380000|2022-01-25 19:36:20|92516.2|92491.2|92520|92495|92520.1|92495.1|92515.6|92490.6|40
1643139390000|2022-01-25 19:36:30|92519.4|92494.4|92519.2|92494.2|92521.1|92496.1|92518.9|92493.9|30
1643139400000|2022-01-25 19:36:40|92519.1|92494.1|92519.1|92494.1|92520.4|92495.4|92515.4|92490.4|30
1643139410000|2022-01-25 19:36:50|92518.9|92493.9|92517.7|92492.7|92519.6|92494.6|92517.4|92492.4|27
1643139420000|2022-01-25 19:37:00|92518.4|92493.4|92518.2|92493.2|92520.1|92495.1|92517.2|92492.2|32
1643139430000|2022-01-25 19:37:10|92517.7|92492.7|92516.8|92491.8|92518.2|92493.2|92515.2|92490.2|20
1643139440000|2022-01-25 19:37:20|92517.1|92492.1|92515.3|92490.3|92517.1|92492.1|92514.6|92489.6|31
1643139450000|2022-01-25 19:37:30|92515.4|92490.4|92515.8|92490.8|92517.3|92492.3|92514|92489|33
1643139460000|2022-01-25 19:37:40|92516.3|92491.3|92517.7|92492.7|92518.4|92493.4|92515.8|92490.8|26
1643139470000|2022-01-25 19:37:50|92518.2|92493.2|92518|92493|92519.2|92494.2|92516.6|92491.6|29
1643139480000|2022-01-25 19:38:00|92517.7|92492.7|92517.1|92492.1|92518.2|92493.2|92516.3|92491.3|24
1643139490000|2022-01-25 19:38:10|92516.7|92491.7|92517.5|92492.5|92519|92494|92514.7|92489.7|27
1643139500000|2022-01-25 19:38:20|92516.9|92491.9|92511.5|92486.5|92516.9|92491.9|92511|92486|36
1643139510000|2022-01-25 19:38:30|92511|92486|92513.1|92488.1|92514.1|92489.1|92510.6|92485.6|25
1643139520000|2022-01-25 19:38:40|92513.2|92488.2|92513.9|92488.9|92513.9|92488.9|92512.6|92487.6|14
1643139530000|2022-01-25 19:38:50|92513.4|92488.4|92513.6|92488.6|92515.9|92490.9|92512.3|92487.3|24
1643139540000|2022-01-25 19:39:00|92513.7|92488.7|92515.8|92490.8|92516.1|92491.1|92512.7|92487.7|22
1643139550000|2022-01-25 19:39:10|92514.9|92489.9|92512.1|92487.1|92515.8|92490.8|92510.8|92485.8|31
1643139560000|2022-01-25 19:39:20|92511.5|92486.5|92508.6|92483.6|92513.8|92488.8|92508.3|92483.3|40
1643139570000|2022-01-25 19:39:30|92508.7|92483.7|92516.1|92491.1|92516.1|92491.1|92508.6|92483.6|31
1643139580000|2022-01-25 19:39:40|92517.1|92492.1|92513.1|92488.1|92517.3|92492.3|92512.3|92487.3|41
1643139590000|2022-01-25 19:39:50|92512.6|92487.6|92519.7|92494.7|92523.8|92498.8|92511.4|92486.4|44
1643139600000|2022-01-25 19:40:00|92519.9|92494.9|92519.1|92494.1|92522.9|92497.9|92518.2|92493.2|47
1643139610000|2022-01-25 19:40:10|92518.7|92493.7|92515.6|92490.6|92522.4|92497.4|92513|92488|50
1643139620000|2022-01-25 19:40:20|92515.4|92490.4|92518.3|92493.3|92519.8|92494.8|92515|92490|40
1643139630000|2022-01-25 19:40:30|92517.9|92492.9|92518.2|92493.2|92519.7|92494.7|92517.8|92492.8|39
1643139640000|2022-01-25 19:40:40|92518.1|92493.1|92526.7|92501.7|92527.2|92502.2|92516.4|92491.4|35
1643139650000|2022-01-25 19:40:50|92524.8|92499.8|92522.9|92497.9|92525.3|92500.3|92522.8|92497.8|28
1643139660000|2022-01-25 19:41:00|92522.6|92497.6|92520|92495|92525.7|92500.7|92519.5|92494.5|41
1643139670000|2022-01-25 19:41:10|92519.6|92494.6|92519.5|92494.5|92522.2|92497.2|92518.3|92493.3|39
1643139680000|2022-01-25 19:41:20|92519.3|92494.3|92519.8|92494.8|92521.8|92496.8|92519.3|92494.3|36
1643139690000|2022-01-25 19:41:30|92519.7|92494.7|92518.9|92493.9|92520.1|92495.1|92518.5|92493.5|31
1643139700000|2022-01-25 19:41:40|92518.6|92493.6|92521.2|92496.2|92523.4|92498.4|92518.5|92493.5|48
1643139710000|2022-01-25 19:41:50|92521.6|92496.6|92516.2|92491.2|92521.8|92496.8|92516.1|92491.1|43
1643139720000|2022-01-25 19:42:00|92516.3|92491.3|92516.4|92491.4|92517.2|92492.2|92514.8|92489.8|50
1643139730000|2022-01-25 19:42:10|92516.2|92491.2|92514.3|92489.3|92517.4|92492.4|92514.3|92489.3|27
1643139740000|2022-01-25 19:42:20|92514|92489|92516.2|92491.2|92519.6|92494.6|92513.3|92488.3|26
1643139750000|2022-01-25 19:42:30|92515.9|92490.9|92515.6|92490.6|92517.1|92492.1|92513.7|92488.7|32
1643139760000|2022-01-25 19:42:40|92515.9|92490.9|92514.4|92489.4|92516.8|92491.8|92514.3|92489.3|20
1643139770000|2022-01-25 19:42:50|92514|92489|92513.3|92488.3|92515.6|92490.6|92513.2|92488.2|39
1643139780000|2022-01-25 19:43:00|92513.7|92488.7|92514.5|92489.5|92515.4|92490.4|92513.2|92488.2|25
1643139790000|2022-01-25 19:43:10|92514.4|92489.4|92513.4|92488.4|92515|92490|92513.4|92488.4|20
1643139800000|2022-01-25 19:43:20|92514.7|92489.7|92511.7|92486.7|92514.7|92489.7|92511.5|92486.5|26
1643139810000|2022-01-25 19:43:30|92511.8|92486.8|92512.2|92487.2|92515.2|92490.2|92510.8|92485.8|45
1643139820000|2022-01-25 19:43:40|92512.5|92487.5|92508|92483|92514.2|92489.2|92504.9|92479.9|40
1643139830000|2022-01-25 19:43:50|92508.4|92483.4|92508.5|92483.5|92509.1|92484.1|92506.2|92481.2|37
1643139840000|2022-01-25 19:44:00|92508.4|92483.4|92507.6|92482.6|92509.1|92484.1|92507.2|92482.2|27
1643139850000|2022-01-25 19:44:10|92507.8|92482.8|92509.4|92484.4|92510.6|92485.6|92507.4|92482.4|26
1643139860000|2022-01-25 19:44:20|92509.3|92484.3|92509|92484|92510|92485|92508.1|92483.1|30
1643139870000|2022-01-25 19:44:30|92508.7|92483.7|92509|92484|92509.7|92484.7|92508|92483|32
1643139880000|2022-01-25 19:44:40|92509.5|92484.5|92508.4|92483.4|92511.1|92486.1|92507.3|92482.3|26
1643139890000|2022-01-25 19:44:50|92508.7|92483.7|92508.8|92483.8|92511.7|92486.7|92507.3|92482.3|29
1643139900000|2022-01-25 19:45:00|92508.3|92483.3|92510|92485|92513.3|92488.3|92508.3|92483.3|58
1643139910000|2022-01-25 19:45:10|92510.3|92485.3|92508.7|92483.7|92510.7|92485.7|92508|92483|48
1643139920000|2022-01-25 19:45:20|92508|92483|92507.4|92482.4|92508.6|92483.6|92506.9|92481.9|28
1643139930000|2022-01-25 19:45:30|92507.3|92482.3|92508.3|92483.3|92510.4|92485.4|92506.7|92481.7|32
1643139940000|2022-01-25 19:45:40|92508.7|92483.7|92507.8|92482.8|92508.7|92483.7|92507.4|92482.4|19
1643139950000|2022-01-25 19:45:50|92508|92483|92507.6|92482.6|92508|92483|92507.1|92482.1|21
1643139960000|2022-01-25 19:46:00|92507.4|92482.4|92508.2|92483.2|92512.7|92487.7|92507.4|92482.4|29
1643139970000|2022-01-25 19:46:10|92508|92483|92512|92487|92512|92487|92505.8|92480.8|33
1643139980000|2022-01-25 19:46:20|92508.4|92483.4|92509.1|92484.1|92511|92486|92507.4|92482.4|34
1643139990000|2022-01-25 19:46:30|92508.7|92483.7|92505.5|92480.5|92509.5|92484.5|92505.3|92480.3|32
1643140000000|2022-01-25 19:46:40|92505.4|92480.4|92502.9|92477.9|92505.6|92480.6|92502.8|92477.8|30
1643140010000|2022-01-25 19:46:50|92502.6|92477.6|92504.8|92479.8|92507.4|92482.4|92502.5|92477.5|41
1643140020000|2022-01-25 19:47:00|92505.3|92480.3|92504.1|92479.1|92506|92481|92503.4|92478.4|36
1643140030000|2022-01-25 19:47:10|92503.6|92478.6|92498.5|92473.5|92503.9|92478.9|92497.9|92472.9|39
1643140040000|2022-01-25 19:47:20|92497.8|92472.8|92500.8|92475.8|92503.1|92478.1|92497.6|92472.6|39
1643140050000|2022-01-25 19:47:30|92501|92476|92500.1|92475.1|92502.8|92477.8|92499.7|92474.7|35
1643140060000|2022-01-25 19:47:40|92500.2|92475.2|92506.2|92481.2|92506.2|92481.2|92500.2|92475.2|32
1643140070000|2022-01-25 19:47:50|92507.1|92482.1|92511.4|92486.4|92511.4|92486.4|92506.4|92481.4|39
1643140080000|2022-01-25 19:48:00|92510.3|92485.3|92510.5|92485.5|92516.5|92491.5|92510.3|92485.3|38
1643140090000|2022-01-25 19:48:10|92514.1|92489.1|92509.4|92484.4|92514.1|92489.1|92506.6|92481.6|42
1643140100000|2022-01-25 19:48:20|92509.7|92484.7|92499.9|92474.9|92510.5|92485.5|92499.9|92474.9|44
1643140110000|2022-01-25 19:48:30|92500.7|92475.7|92502.7|92477.7|92505.2|92480.2|92500.7|92475.7|37
1643140120000|2022-01-25 19:48:40|92502.4|92477.4|92500.2|92475.2|92502.8|92477.8|92499.7|92474.7|36
1643140130000|2022-01-25 19:48:50|92499.9|92474.9|92495.4|92470.4|92499.9|92474.9|92495.4|92470.4|44
1643140140000|2022-01-25 19:49:00|92495.9|92470.9|92492.1|92467.1|92496|92471|92492|92467|42
1643140150000|2022-01-25 19:49:10|92492.3|92467.3|92480.8|92455.8|92492.8|92467.8|92477.1|92452.1|39
1643140160000|2022-01-25 19:49:20|92481.4|92456.4|92481.1|92456.1|92484.2|92459.2|92479.8|92454.8|52
1643140170000|2022-01-25 19:49:30|92481|92456|92481.8|92456.8|92482|92457|92481|92456|24
1643140180000|2022-01-25 19:49:40|92481.9|92456.9|92479.6|92454.6|92482.9|92457.9|92479|92454|47
1643140190000|2022-01-25 19:49:50|92480.4|92455.4|92481.7|92456.7|92483.9|92458.9|92480.4|92455.4|43
1643140200000|2022-01-25 19:50:00|92481.5|92456.5|92482.9|92457.9|92483.9|92458.9|92481|92456|41
1643140210000|2022-01-25 19:50:10|92483.2|92458.2|92484.9|92459.9|92485|92460|92481.9|92456.9|36
1643140220000|2022-01-25 19:50:20|92484.7|92459.7|92483.2|92458.2|92485.4|92460.4|92483|92458|27
1643140230000|2022-01-25 19:50:30|92482.7|92457.7|92485.3|92460.3|92485.3|92460.3|92480.5|92455.5|40
1643140240000|2022-01-25 19:50:40|92485|92460|92487.2|92462.2|92487.2|92462.2|92481.4|92456.4|46
1643140250000|2022-01-25 19:50:50|92486.1|92461.1|92488.6|92463.6|92488.9|92463.9|92486.1|92461.1|40
1643140260000|2022-01-25 19:51:00|92489.1|92464.1|92487.6|92462.6|92490.1|92465.1|92487.3|92462.3|37
1643140270000|2022-01-25 19:51:10|92487.1|92462.1|92488.2|92463.2|92488.6|92463.6|92487.1|92462.1|17
1643140280000|2022-01-25 19:51:20|92488.3|92463.3|92487.6|92462.6|92488.7|92463.7|92487.6|92462.6|24
1643140290000|2022-01-25 19:51:30|92487.9|92462.9|92489.4|92464.4|92490.9|92465.9|92487.8|92462.8|27
1643140300000|2022-01-25 19:51:40|92489.8|92464.8|92489.1|92464.1|92490.5|92465.5|92488.3|92463.3|16
1643140310000|2022-01-25 19:51:50|92489.3|92464.3|92485.8|92460.8|92490.8|92465.8|92484|92459|33
1643140320000|2022-01-25 19:52:00|92486.2|92461.2|92486.5|92461.5|92486.7|92461.7|92483.1|92458.1|36
1643140330000|2022-01-25 19:52:10|92486.7|92461.7|92485.8|92460.8|92486.7|92461.7|92484|92459|31
1643140340000|2022-01-25 19:52:20|92486|92461|92485.1|92460.1|92486|92461|92484.4|92459.4|18
1643140350000|2022-01-25 19:52:30|92485.2|92460.2|92485.1|92460.1|92486.9|92461.9|92484.6|92459.6|33
1643140360000|2022-01-25 19:52:40|92485.6|92460.6|92482.9|92457.9|92486.4|92461.4|92482.9|92457.9|24
1643140370000|2022-01-25 19:52:50|92483.1|92458.1|92483.8|92458.8|92484|92459|92481.2|92456.2|28
1643140380000|2022-01-25 19:53:00|92484|92459|92482.8|92457.8|92484.1|92459.1|92482.1|92457.1|35
1643140390000|2022-01-25 19:53:10|92483|92458|92482.7|92457.7|92483.5|92458.5|92482.5|92457.5|22
1643140400000|2022-01-25 19:53:20|92483.8|92458.8|92482.9|92457.9|92484.4|92459.4|92482.5|92457.5|18
1643140410000|2022-01-25 19:53:30|92482.1|92457.1|92481.7|92456.7|92483.7|92458.7|92480.6|92455.6|22
1643140420000|2022-01-25 19:53:40|92481.8|92456.8|92482.7|92457.7|92483.5|92458.5|92480.8|92455.8|34
1643140430000|2022-01-25 19:53:50|92483.2|92458.2|92482.5|92457.5|92483.4|92458.4|92481.8|92456.8|22
1643140440000|2022-01-25 19:54:00|92483|92458|92484.8|92459.8|92488.3|92463.3|92482.8|92457.8|48
1643140450000|2022-01-25 19:54:10|92484.6|92459.6|92482.1|92457.1|92485.4|92460.4|92481.8|92456.8|41
1643140460000|2022-01-25 19:54:20|92482.7|92457.7|92478.6|92453.6|92487.9|92462.9|92478.6|92453.6|44
1643140470000|2022-01-25 19:54:30|92478.7|92453.7|92480.2|92455.2|92482.8|92457.8|92478.5|92453.5|39
1643140480000|2022-01-25 19:54:40|92480|92455|92480.8|92455.8|92482|92457|92479.3|92454.3|36
1643140490000|2022-01-25 19:54:50|92480.6|92455.6|92481.9|92456.9|92481.9|92456.9|92478.9|92453.9|31
1643140500000|2022-01-25 19:55:00|92481.8|92456.8|92487.2|92462.2|92487.2|92462.2|92481.2|92456.2|54
1643140510000|2022-01-25 19:55:10|92488|92463|92483.8|92458.8|92488.1|92463.1|92483.7|92458.7|40
1643140520000|2022-01-25 19:55:20|92483.5|92458.5|92483.6|92458.6|92484.4|92459.4|92482|92457|41
1643140530000|2022-01-25 19:55:30|92483.4|92458.4|92482.8|92457.8|92485.2|92460.2|92481.2|92456.2|44
1643140540000|2022-01-25 19:55:40|92483|92458|92482.6|92457.6|92484.4|92459.4|92481.4|92456.4|45
1643140550000|2022-01-25 19:55:50|92482.9|92457.9|92480.6|92455.6|92482.9|92457.9|92476.5|92451.5|46
1643140560000|2022-01-25 19:56:00|92480.1|92455.1|92470.7|92445.7|92480.1|92455.1|92470.1|92445.1|55
1643140570000|2022-01-25 19:56:10|92469.8|92444.8|92477.7|92452.7|92479|92454|92469.8|92444.8|55
1643140580000|2022-01-25 19:56:20|92477.8|92452.8|92472.6|92447.6|92479.1|92454.1|92471.7|92446.7|48
1643140590000|2022-01-25 19:56:30|92472.4|92447.4|92478.8|92453.8|92478.8|92453.8|92471|92446|50
1643140600000|2022-01-25 19:56:40|92478.7|92453.7|92479.2|92454.2|92479.2|92454.2|92478.4|92453.4|20
1643140610000|2022-01-25 19:56:50|92479.4|92454.4|92478.7|92453.7|92479.4|92454.4|92478|92453|13
1643140620000|2022-01-25 19:57:00|92478.4|92453.4|92475.9|92450.9|92479.5|92454.5|92474.1|92449.1|54
1643140630000|2022-01-25 19:57:10|92475.7|92450.7|92475.3|92450.3|92478.2|92453.2|92474.5|92449.5|57
1643140640000|2022-01-25 19:57:20|92476.4|92451.4|92484|92459|92484.7|92459.7|92475.2|92450.2|52
1643140650000|2022-01-25 19:57:30|92483.7|92458.7|92484.7|92459.7|92485.2|92460.2|92483.4|92458.4|30
1643140660000|2022-01-25 19:57:40|92484.2|92459.2|92480.6|92455.6|92485|92460|92478.8|92453.8|39
1643140670000|2022-01-25 19:57:50|92480.5|92455.5|92480.9|92455.9|92483.4|92458.4|92480.5|92455.5|42
1643140680000|2022-01-25 19:58:00|92481.2|92456.2|92479.3|92454.3|92481.9|92456.9|92479|92454|45
1643140690000|2022-01-25 19:58:10|92479.5|92454.5|92478.7|92453.7|92480.9|92455.9|92478|92453|30
1643140700000|2022-01-25 19:58:20|92478.6|92453.6|92483.6|92458.6|92484.4|92459.4|92478.6|92453.6|48
1643140710000|2022-01-25 19:58:30|92483.5|92458.5|92482.7|92457.7|92484.6|92459.6|92482.3|92457.3|40
1643140720000|2022-01-25 19:58:40|92482.8|92457.8|92477.3|92452.3|92483.2|92458.2|92477.2|92452.2|51
1643140730000|2022-01-25 19:58:50|92477.2|92452.2|92470.2|92445.2|92478.2|92453.2|92469.2|92444.2|50
1643140740000|2022-01-25 19:59:00|92469|92444|92472.6|92447.6|92472.8|92447.8|92469|92444|62
1643140750000|2022-01-25 19:59:10|92471.5|92446.5|92471.2|92446.2|92471.9|92446.9|92470|92445|35
1643140760000|2022-01-25 19:59:20|92471.1|92446.1|92468.5|92443.5|92471.1|92446.1|92467.9|92442.9|47
1643140770000|2022-01-25 19:59:30|92468.1|92443.1|92464.4|92439.4|92468.7|92443.7|92464.4|92439.4|57
1643140780000|2022-01-25 19:59:40|92465.9|92440.9|92462.4|92437.4|92466.3|92441.3|92460.3|92435.3|55
1643140790000|2022-01-25 19:59:50|92461.9|92436.9|92463|92438|92464.4|92439.4|92459.8|92434.8|55
1643140800000|2022-01-25 20:00:00|92462.6|92437.6|92461.2|92436.2|92465.2|92440.2|92460|92435|68
1643140810000|2022-01-25 20:00:10|92461.5|92436.5|92463.4|92438.4|92465.2|92440.2|92460.4|92435.4|47
1643140820000|2022-01-25 20:00:20|92463.6|92438.6|92464.8|92439.8|92464.8|92439.8|92462.7|92437.7|41
1643140830000|2022-01-25 20:00:30|92464.4|92439.4|92464.3|92439.3|92465.5|92440.5|92463.7|92438.7|40
1643140840000|2022-01-25 20:00:40|92464.7|92439.7|92464.6|92439.6|92466.5|92441.5|92464.2|92439.2|43
1643140850000|2022-01-25 20:00:50|92464.9|92439.9|92466.3|92441.3|92466.3|92441.3|92464.3|92439.3|39
1643140860000|2022-01-25 20:01:00|92466.4|92441.4|92466.5|92441.5|92468.2|92443.2|92464.9|92439.9|56
1643140870000|2022-01-25 20:01:10|92466.6|92441.6|92465.3|92440.3|92467.1|92442.1|92464.4|92439.4|47
1643140880000|2022-01-25 20:01:20|92467.4|92442.4|92466.2|92441.2|92467.4|92442.4|92464|92439|40
1643140890000|2022-01-25 20:01:30|92466.1|92441.1|92465.1|92440.1|92468.4|92443.4|92462.5|92437.5|48
1643140900000|2022-01-25 20:01:40|92465.5|92440.5|92465.5|92440.5|92466.7|92441.7|92464.1|92439.1|53
1643140910000|2022-01-25 20:01:50|92466.6|92441.6|92467.7|92442.7|92468.4|92443.4|92465.1|92440.1|43
1643140920000|2022-01-25 20:02:00|92467.9|92442.9|92467.9|92442.9|92470.5|92445.5|92467|92442|60
1643140930000|2022-01-25 20:02:10|92467.7|92442.7|92466.7|92441.7|92469|92444|92466.5|92441.5|48
1643140940000|2022-01-25 20:02:20|92466.5|92441.5|92466|92441|92467.3|92442.3|92465.3|92440.3|43
1643140950000|2022-01-25 20:02:30|92467.7|92442.7|92465.9|92440.9|92471.5|92446.5|92465.2|92440.2|55
1643140960000|2022-01-25 20:02:40|92465.8|92440.8|92463.8|92438.8|92466.1|92441.1|92463.8|92438.8|28
1643140970000|2022-01-25 20:02:50|92464.9|92439.9|92465.1|92440.1|92466.8|92441.8|92464.7|92439.7|35
1643140980000|2022-01-25 20:03:00|92465|92440|92467.5|92442.5|92468.1|92443.1|92464.5|92439.5|38
1643140990000|2022-01-25 20:03:10|92467.3|92442.3|92463.9|92438.9|92467.3|92442.3|92462.9|92437.9|62
1643141000000|2022-01-25 20:03:20|92465.2|92440.2|92465.9|92440.9|92467.1|92442.1|92462.8|92437.8|57
1643141010000|2022-01-25 20:03:30|92466.4|92441.4|92465.5|92440.5|92468.9|92443.9|92464.5|92439.5|54
1643141020000|2022-01-25 20:03:40|92465.2|92440.2|92465.8|92440.8|92466.1|92441.1|92464.3|92439.3|50
1643141030000|2022-01-25 20:03:50|92464.7|92439.7|92468.4|92443.4|92468.4|92443.4|92463.5|92438.5|47
1643141040000|2022-01-25 20:04:00|92468.1|92443.1|92466.3|92441.3|92468.8|92443.8|92466|92441|47
1643141050000|2022-01-25 20:04:10|92466.6|92441.6|92462.3|92437.3|92468.3|92443.3|92461|92436|58
1643141060000|2022-01-25 20:04:20|92462|92437|92463.5|92438.5|92464.1|92439.1|92461|92436|63
1643141070000|2022-01-25 20:04:30|92464.4|92439.4|92469.3|92444.3|92469.3|92444.3|92463|92438|68
1643141080000|2022-01-25 20:04:40|92468.8|92443.8|92467.4|92442.4|92468.8|92443.8|92466.1|92441.1|49
1643141090000|2022-01-25 20:04:50|92466.9|92441.9|92464.5|92439.5|92469.1|92444.1|92464.5|92439.5|61
1643141100000|2022-01-25 20:05:00|92464.4|92439.4|92466.8|92441.8|92468.3|92443.3|92464.4|92439.4|47
1643141110000|2022-01-25 20:05:10|92468|92443|92476.1|92451.1|92477.6|92452.6|92467.6|92442.6|53
1643141120000|2022-01-25 20:05:20|92475.9|92450.9|92480|92455|92480.4|92455.4|92475.9|92450.9|56
1643141130000|2022-01-25 20:05:30|92480.3|92455.3|92479.7|92454.7|92483.6|92458.6|92478.2|92453.2|54
1643141140000|2022-01-25 20:05:40|92479.9|92454.9|92482.5|92457.5|92484.9|92459.9|92478.2|92453.2|54
1643141150000|2022-01-25 20:05:50|92482.6|92457.6|92479.6|92454.6|92482.6|92457.6|92479.6|92454.6|46
1643141160000|2022-01-25 20:06:00|92479.1|92454.1|92481.7|92456.7|92482.4|92457.4|92474.8|92449.8|49
1643141170000|2022-01-25 20:06:10|92481.5|92456.5|92487.4|92462.4|92488.5|92463.5|92481.4|92456.4|56
1643141180000|2022-01-25 20:06:20|92487.3|92462.3|92487.5|92462.5|92487.6|92462.6|92485.7|92460.7|32
1643141190000|2022-01-25 20:06:30|92487.2|92462.2|92489.3|92464.3|92490|92465|92486.2|92461.2|33
1643141200000|2022-01-25 20:06:40|92489.5|92464.5|92494.2|92469.2|92496.3|92471.3|92488.6|92463.6|39
1643141210000|2022-01-25 20:06:50|92494|92469|92490.2|92465.2|92496.6|92471.6|92490.2|92465.2|56
1643141220000|2022-01-25 20:07:00|92489.9|92464.9|92492.5|92467.5|92495.1|92470.1|92489.9|92464.9|51
1643141230000|2022-01-25 20:07:10|92492.2|92467.2|92499.4|92474.4|92499.8|92474.8|92492.2|92467.2|45
1643141240000|2022-01-25 20:07:20|92499.8|92474.8|92509.4|92484.4|92519.2|92488.2|92497.7|92466.8|59
1643141250000|2022-01-25 20:07:30|92509.2|92484.2|92532.9|92482.9|92534.3|92493.6|92509.2|92475.9|50
1643141260000|2022-01-25 20:07:40|92533|92483|92529.5|92479.5|92534|92484|92528.9|92478.9|32
1643141270000|2022-01-25 20:07:50|92529.4|92479.4|92531.3|92481.3|92533|92483|92529.2|92479.2|25
1643141280000|2022-01-25 20:08:00|92531.2|92481.2|92530.6|92480.6|92533.6|92483.6|92529.6|92479.6|31
1643141290000|2022-01-25 20:08:10|92530.2|92480.2|92530.4|92480.4|92533.5|92485.3|92510.3|92476.2|37
1643141300000|2022-01-25 20:08:20|92531|92481|92530.6|92480.6|92531|92481|92529.6|92479.6|20
1643141310000|2022-01-25 20:08:30|92531|92481|92531.6|92481.6|92531.6|92481.6|92529.2|92479.2|13
1643141320000|2022-01-25 20:08:40|92520.3|92495.3|92515|92490|92531.8|92495.7|92515|92478.5|29
1643141330000|2022-01-25 20:08:50|92515.7|92490.7|92523.2|92498.2|92535.3|92498.9|92514.7|92483|47
1643141340000|2022-01-25 20:09:00|92521.5|92496.5|92525.6|92500.6|92528.7|92503.7|92520.9|92495.9|56
1643141350000|2022-01-25 20:09:10|92525.3|92500.3|92554.4|92504.4|92554.4|92505.8|92525.3|92496.2|52
1643141360000|2022-01-25 20:09:20|92557.5|92507.5|92534.5|92509.5|92557.5|92514.8|92534.5|92499.6|52
1643141370000|2022-01-25 20:09:30|92534.6|92509.6|92543.2|92493.2|92544.7|92509.6|92533.1|92493.2|26
1643141380000|2022-01-25 20:09:40|92543.3|92493.3|92543.7|92493.7|92544.8|92494.8|92542.2|92492.2|35
1643141390000|2022-01-25 20:09:50|92543.9|92493.9|92549.4|92499.4|92551|92501|92543.3|92493.3|36
1643141400000|2022-01-25 20:10:00|92550|92500|92549.7|92499.7|92550.9|92500.9|92548.3|92498.3|25
1643141410000|2022-01-25 20:10:10|92549.4|92499.4|92557.4|92507.4|92557.9|92516.8|92539.4|92496.6|44
1643141420000|2022-01-25 20:10:20|92557.6|92507.6|92556|92506|92558.1|92508.1|92554.1|92504.1|49
1643141430000|2022-01-25 20:10:30|92556.5|92506.5|92556.2|92506.2|92558.9|92508.9|92555.3|92505.3|49
1643141440000|2022-01-25 20:10:40|92556.1|92506.1|92542.2|92517.2|92557|92519.4|92542.2|92504.9|34
1643141450000|2022-01-25 20:10:50|92541.5|92516.5|92555.2|92505.2|92556.5|92516.5|92541.1|92501.5|52
1643141460000|2022-01-25 20:11:00|92555.4|92505.4|92560.9|92510.9|92561.3|92523.8|92545.6|92504.5|65
1643141470000|2022-01-25 20:11:10|92561.1|92511.1|92548.1|92523.1|92561.6|92525|92547.1|92510.9|31
1643141480000|2022-01-25 20:11:20|92548.2|92523.2|92554.5|92529.5|92554.5|92529.5|92548.2|92523.2|30
1643141490000|2022-01-25 20:11:30|92554.2|92529.2|92552.8|92527.8|92554.7|92529.7|92552.6|92527.6|27
1643141500000|2022-01-25 20:11:40|92553.3|92528.3|92556.4|92531.4|92557.4|92532.4|92552.1|92527.1|31
1643141510000|2022-01-25 20:11:50|92556.2|92531.2|92556.6|92531.6|92557.9|92532.9|92555.4|92530.4|19
1643141520000|2022-01-25 20:12:00|92556.8|92531.8|92558.2|92533.2|92559.2|92534.2|92556.3|92531.3|35
1643141530000|2022-01-25 20:12:10|92558.1|92533.1|92575.6|92525.6|92576.5|92536.9|92557.6|92524.3|45
1643141540000|2022-01-25 20:12:20|92575.8|92525.8|92580.2|92530.2|92580.2|92541.6|92563|92525.7|54
1643141550000|2022-01-25 20:12:30|92579.5|92529.5|92577.8|92527.8|92581.9|92531.9|92577.8|92527.8|28
1643141560000|2022-01-25 20:12:40|92578.6|92528.6|92585.2|92535.2|92586.7|92536.7|92578.6|92528.6|39
1643141570000|2022-01-25 20:12:50|92583.5|92533.5|92592.7|92542.7|92592.7|92542.7|92583.5|92533.5|43
1643141580000|2022-01-25 20:13:00|92592.8|92542.8|92597.8|92547.8|92599.1|92549.1|92592.8|92542.8|38
1643141590000|2022-01-25 20:13:10|92597.6|92547.6|92593.9|92543.9|92605.1|92555.1|92593.9|92543.9|42
1643141600000|2022-01-25 20:13:20|92593.8|92543.8|92572.8|92547.8|92593.8|92555.2|92572.1|92540|47
1643141610000|2022-01-25 20:13:30|92572.9|92547.9|92567.7|92542.7|92572.9|92547.9|92566.7|92541.7|47
1643141620000|2022-01-25 20:13:40|92567.5|92542.5|92563.6|92538.6|92567.5|92542.5|92562.7|92537.7|36
1643141630000|2022-01-25 20:13:50|92563.5|92538.5|92561.7|92536.7|92564.6|92539.6|92561.2|92536.2|27
1643141640000|2022-01-25 20:14:00|92561.8|92536.8|92566.6|92541.6|92568.9|92543.9|92561.5|92536.5|43
1643141650000|2022-01-25 20:14:10|92565.8|92540.8|92564.3|92539.3|92566.5|92541.5|92562.3|92537.3|30
1643141660000|2022-01-25 20:14:20|92564.1|92539.1|92562.1|92537.1|92565.3|92540.3|92561.7|92536.7|34
1643141670000|2022-01-25 20:14:30|92562.2|92537.2|92561.5|92536.5|92563|92538|92561.5|92536.5|28
1643141680000|2022-01-25 20:14:40|92561.3|92536.3|92563.1|92538.1|92563.1|92538.1|92559.5|92534.5|21
1643141690000|2022-01-25 20:14:50|92561.1|92536.1|92559.9|92534.9|92561.1|92536.1|92558.9|92533.9|33
1643141700000|2022-01-25 20:15:00|92559.8|92534.8|92557.2|92532.2|92560.9|92535.9|92557.2|92532.2|41
1643141710000|2022-01-25 20:15:10|92557.5|92532.5|92558.5|92533.5|92558.5|92533.5|92557.2|92532.2|23
1643141720000|2022-01-25 20:15:20|92558.2|92533.2|92560.4|92535.4|92563.7|92538.7|92558.1|92533.1|22
1643141730000|2022-01-25 20:15:30|92560.8|92535.8|92560.1|92535.1|92562.7|92537.7|92559.3|92534.3|42
1643141740000|2022-01-25 20:15:40|92560.2|92535.2|92560.1|92535.1|92562.4|92537.4|92559.4|92534.4|35
1643141750000|2022-01-25 20:15:50|92561|92536|92558.8|92533.8|92562|92537|92558.8|92533.8|40
1643141760000|2022-01-25 20:16:00|92558.7|92533.7|92555.5|92530.5|92559.3|92534.3|92555.5|92530.5|31
1643141770000|2022-01-25 20:16:10|92556.3|92531.3|92558.6|92533.6|92560.2|92535.2|92556.1|92531.1|28
1643141780000|2022-01-25 20:16:20|92558.7|92533.7|92557.7|92532.7|92559|92534|92556.9|92531.9|26
1643141790000|2022-01-25 20:16:30|92557.4|92532.4|92553.7|92528.7|92558.8|92533.8|92548.8|92523.8|38
1643141800000|2022-01-25 20:16:40|92553.8|92528.8|92550.2|92525.2|92556.9|92531.9|92548.4|92523.4|39
1643141810000|2022-01-25 20:16:50|92550.3|92525.3|92549|92524|92550.9|92525.9|92549|92524|30
1643141820000|2022-01-25 20:17:00|92549.5|92524.5|92546.1|92521.1|92549.9|92524.9|92546|92521|35
1643141830000|2022-01-25 20:17:10|92546.6|92521.6|92548.1|92523.1|92548.5|92523.5|92545.8|92520.8|26
1643141840000|2022-01-25 20:17:20|92548.3|92523.3|92547.9|92522.9|92548.6|92523.6|92547|92522|32
1643141850000|2022-01-25 20:17:30|92547.8|92522.8|92546.2|92521.2|92547.8|92522.8|92546.2|92521.2|16
1643141860000|2022-01-25 20:17:40|92546.1|92521.1|92542.6|92517.6|92546.5|92521.5|92539.9|92514.9|43
1643141870000|2022-01-25 20:17:50|92542.4|92517.4|92546.2|92521.2|92546.7|92521.7|92542.4|92517.4|38
1643141880000|2022-01-25 20:18:00|92545.9|92520.9|92545.2|92520.2|92546.5|92521.5|92544.7|92519.7|24
1643141890000|2022-01-25 20:18:10|92545|92520|92545|92520|92545.2|92520.2|92544.6|92519.6|18
1643141900000|2022-01-25 20:18:20|92545.5|92520.5|92542.5|92517.5|92550.4|92525.4|92541.6|92516.6|31
1643141910000|2022-01-25 20:18:30|92544.1|92519.1|92546.7|92521.7|92550|92525|92542.8|92517.8|22
1643141920000|2022-01-25 20:18:40|92546.6|92521.6|92544.2|92519.2|92549.7|92524.7|92543.6|92518.6|33
1643141930000|2022-01-25 20:18:50|92544.3|92519.3|92545|92520|92545.6|92520.6|92544.2|92519.2|12
1643141940000|2022-01-25 20:19:00|92544.2|92519.2|92543.6|92518.6|92550.1|92525.1|92543.4|92518.4|21
1643141950000|2022-01-25 20:19:10|92543.4|92518.4|92542.3|92517.3|92543.6|92518.6|92541.4|92516.4|13
1643141960000|2022-01-25 20:19:20|92541|92516|92540.3|92515.3|92542.2|92517.2|92539.5|92514.5|25
1643141970000|2022-01-25 20:19:30|92540.5|92515.5|92536.1|92511.1|92540.8|92515.8|92535.3|92510.3|35
1643141980000|2022-01-25 20:19:40|92536|92511|92532.6|92507.6|92536.2|92511.2|92532.6|92507.6|28
1643141990000|2022-01-25 20:19:50|92532.9|92507.9|92533.5|92508.5|92534.1|92509.1|92531.9|92506.9|38
1643142000000|2022-01-25 20:20:00|92533.4|92508.4|92535.8|92510.8|92537.4|92512.4|92532.8|92507.8|52
1643142010000|2022-01-25 20:20:10|92535.7|92510.7|92544.1|92519.1|92544.8|92519.8|92535.2|92510.2|46
1643142020000|2022-01-25 20:20:20|92544.3|92519.3|92551.8|92526.8|92552.3|92527.3|92544.3|92519.3|45
1643142030000|2022-01-25 20:20:30|92551.2|92526.2|92549|92524|92551.2|92526.2|92545.5|92520.5|39
1643142040000|2022-01-25 20:20:40|92549.8|92524.8|92548.5|92523.5|92549.9|92524.9|92547.4|92522.4|19
1643142050000|2022-01-25 20:20:50|92548.6|92523.6|92542.6|92517.6|92548.6|92523.6|92542.6|92517.6|40
1643142060000|2022-01-25 20:21:00|92542.7|92517.7|92546.1|92521.1|92546.6|92521.6|92541.7|92516.7|40
1643142070000|2022-01-25 20:21:10|92546.3|92521.3|92545.5|92520.5|92546.7|92521.7|92544.3|92519.3|28
1643142080000|2022-01-25 20:21:20|92545.8|92520.8|92554.5|92529.5|92567.6|92529.5|92545.6|92515.8|44
1643142090000|2022-01-25 20:21:30|92554.7|92529.7|92567.2|92517.2|92570.2|92531.7|92552.8|92516.2|48
1643142100000|2022-01-25 20:21:40|92567.3|92517.3|92567.4|92517.4|92567.9|92517.9|92566.3|92516.3|33
1643142110000|2022-01-25 20:21:50|92567|92517|92567.4|92517.4|92568.1|92518.1|92565.1|92515.1|28
1643142120000|2022-01-25 20:22:00|92566|92516|92569.7|92519.7|92569.7|92519.7|92565.9|92515.9|24
1643142130000|2022-01-25 20:22:10|92569.6|92519.6|92566.5|92516.5|92570.5|92520.5|92566.5|92516.5|27
1643142140000|2022-01-25 20:22:20|92566.8|92516.8|92564.3|92514.3|92566.9|92516.9|92564.3|92514.3|20
1643142150000|2022-01-25 20:22:30|92564.6|92514.6|92563.5|92513.5|92565.5|92515.5|92563.5|92513.5|27
1643142160000|2022-01-25 20:22:40|92564.5|92514.5|92563.9|92513.9|92566|92516|92563.7|92513.7|32
1643142170000|2022-01-25 20:22:50|92564.9|92514.9|92565.5|92515.5|92566.9|92516.9|92563.6|92513.6|31
1643142180000|2022-01-25 20:23:00|92566.2|92516.2|92563.8|92513.8|92566.2|92516.2|92563.8|92513.8|26
1643142190000|2022-01-25 20:23:10|92564.9|92514.9|92564|92514|92565.2|92515.2|92563.1|92513.1|19
1643142200000|2022-01-25 20:23:20|92563.9|92513.9|92566.6|92516.6|92566.6|92516.6|92560.7|92510.7|35
1643142210000|2022-01-25 20:23:30|92566.2|92516.2|92567.1|92517.1|92567.6|92517.6|92566.1|92516.1|25
1643142220000|2022-01-25 20:23:40|92567|92517|92566.9|92516.9|92567.1|92517.1|92566.7|92516.7|11
1643142230000|2022-01-25 20:23:50|92567.1|92517.1|92567.2|92517.2|92567.2|92517.2|92566.5|92516.5|13
1643142240000|2022-01-25 20:24:00|92567.1|92517.1|92566.8|92516.8|92567.3|92517.3|92566.8|92516.8|18
1643142250000|2022-01-25 20:24:10|92566.9|92516.9|92566.9|92516.9|92567.4|92517.4|92566.6|92516.6|20
1643142260000|2022-01-25 20:24:20|92567.1|92517.1|92567.9|92517.9|92568.3|92518.3|92565.9|92515.9|21
1643142270000|2022-01-25 20:24:30|92568.2|92518.2|92567.7|92517.7|92568.3|92518.3|92567.3|92517.3|24
1643142280000|2022-01-25 20:24:40|92567.8|92517.8|92567.6|92517.6|92568.1|92518.1|92567.4|92517.4|16
1643142290000|2022-01-25 20:24:50|92567.8|92517.8|92555.5|92530.5|92567.8|92530.8|92555.1|92517|27
1643142300000|2022-01-25 20:25:00|92555.4|92530.4|92556.5|92531.5|92556.5|92531.5|92554.9|92529.9|26
1643142310000|2022-01-25 20:25:10|92556.6|92531.6|92574.7|92524.7|92574.8|92533.1|92555.3|92522.5|28
1643142320000|2022-01-25 20:25:20|92574.9|92524.9|92576.7|92526.7|92576.9|92526.9|92574.9|92524.9|26
1643142330000|2022-01-25 20:25:30|92575.2|92525.2|92575.6|92525.6|92576.5|92526.5|92575.2|92525.2|27
1643142340000|2022-01-25 20:25:40|92575.5|92525.5|92576.7|92526.7|92576.9|92526.9|92575.5|92525.5|25
1643142350000|2022-01-25 20:25:50|92577.1|92527.1|92576.1|92526.1|92577.1|92527.1|92574.6|92524.6|17
1643142360000|2022-01-25 20:26:00|92576|92526|92563.7|92538.7|92577|92540.2|92562.7|92525.7|41
1643142370000|2022-01-25 20:26:10|92564.8|92539.8|92563.4|92538.4|92565.2|92540.2|92562.6|92537.6|35
1643142380000|2022-01-25 20:26:20|92563.5|92538.5|92564|92539|92564|92539|92563.1|92538.1|19
1643142390000|2022-01-25 20:26:30|92564.1|92539.1|92566.7|92541.7|92567.2|92542.2|92564.1|92539.1|21
1643142400000|2022-01-25 20:26:40|92566.8|92541.8|92566.2|92541.2|92566.8|92541.8|92566|92541|16
1643142410000|2022-01-25 20:26:50|92566.3|92541.3|92578.5|92528.5|92579.1|92541.4|92565.7|92528.5|17
1643142420000|2022-01-25 20:27:00|92578.3|92528.3|92567.1|92542.1|92578.8|92543.4|92563.1|92528.3|42
1643142430000|2022-01-25 20:27:10|92566.1|92541.1|92565.2|92540.2|92567.2|92542.2|92564.3|92539.3|32
1643142440000|2022-01-25 20:27:20|92565.1|92540.1|92565.7|92540.7|92567.1|92542.1|92565.1|92540.1|35
1643142450000|2022-01-25 20:27:30|92565|92540|92564.8|92539.8|92565.4|92540.4|92564.7|92539.7|19
1643142460000|2022-01-25 20:27:40|92564.6|92539.6|92568.5|92543.5|92583.4|92543.5|92564.6|92531.5|26
1643142470000|2022-01-25 20:27:50|92568.8|92543.8|92567.1|92542.1|92583.9|92547|92567|92533.1|29
1643142480000|2022-01-25 20:28:00|92567|92542|92566.5|92541.5|92567.8|92542.8|92566.5|92541.5|23
1643142490000|2022-01-25 20:28:10|92566.3|92541.3|92570.9|92545.9|92570.9|92545.9|92566.1|92541.1|24
1643142500000|2022-01-25 20:28:20|92571.8|92546.8|92574.3|92549.3|92574.3|92549.3|92568.1|92543.1|52
1643142510000|2022-01-25 20:28:30|92573.9|92548.9|92621.7|92571.7|92624.4|92574.4|92573.4|92548.4|69
1643142520000|2022-01-25 20:28:40|92620.8|92570.8|92619.8|92569.8|92622|92579.4|92601.8|92565.2|45
1643142530000|2022-01-25 20:28:50|92618.5|92568.5|92602.8|92577.8|92618.5|92579.3|92602.1|92564.4|33
1643142540000|2022-01-25 20:29:00|92602.5|92577.5|92616.8|92566.8|92617.2|92577.7|92602.2|92566.4|22
1643142550000|2022-01-25 20:29:10|92616.7|92566.7|92622.2|92572.2|92622.6|92572.6|92615.8|92565.8|33
1643142560000|2022-01-25 20:29:20|92622|92572|92631.7|92581.7|92631.7|92581.7|92621.1|92571.1|52
1643142570000|2022-01-25 20:29:30|92631.5|92581.5|92618.4|92593.4|92635|92593.4|92618.4|92580.1|52
1643142580000|2022-01-25 20:29:40|92618.7|92593.7|92615.9|92590.9|92630.2|92594.3|92615.6|92579.6|46
1643142590000|2022-01-25 20:29:50|92615.1|92590.1|92615.1|92590.1|92615.5|92590.5|92613.6|92588.6|32
1643142600000|2022-01-25 20:30:00|92614.3|92589.3|92614.2|92589.2|92623.8|92589.9|92610.4|92571.4|52
1643142610000|2022-01-25 20:30:10|92614.1|92589.1|92615.4|92590.4|92617|92592|92614|92589|41
1643142620000|2022-01-25 20:30:20|92615.1|92590.1|92614|92589|92616|92591|92613.9|92588.9|38
1643142630000|2022-01-25 20:30:30|92613.8|92588.8|92613.7|92588.7|92614.5|92589.5|92613.4|92588.4|14
1643142640000|2022-01-25 20:30:40|92613.4|92588.4|92622.2|92572.2|92622.4|92589.3|92607.8|92570|40
1643142650000|2022-01-25 20:30:50|92621|92571|92611.7|92586.7|92623.1|92588.2|92609.8|92570.6|28
1643142660000|2022-01-25 20:31:00|92622.9|92572.9|92612.9|92587.9|92622.9|92588.4|92610.4|92572.9|36
1643142670000|2022-01-25 20:31:10|92612.7|92587.7|92614.8|92589.8|92614.8|92589.8|92612.4|92587.4|21
1643142680000|2022-01-25 20:31:20|92614.9|92589.9|92617.4|92592.4|92617.5|92592.5|92614.9|92589.9|26
1643142690000|2022-01-25 20:31:30|92617.5|92592.5|92630.2|92580.2|92630.7|92593.4|92616.1|92579.5|28
1643142700000|2022-01-25 20:31:40|92630.3|92580.3|92617.4|92592.4|92631.3|92594|92616.6|92578.6|35
1643142710000|2022-01-25 20:31:50|92617.1|92592.1|92615.1|92590.1|92617.2|92592.2|92614.1|92589.1|35
1643142720000|2022-01-25 20:32:00|92614.4|92589.4|92639.1|92589.1|92641.1|92591.3|92613.5|92579.5|43
1643142730000|2022-01-25 20:32:10|92638.7|92588.7|92646.7|92596.7|92647.1|92597.1|92638.7|92588.7|58
1643142740000|2022-01-25 20:32:20|92647.1|92597.1|92664.1|92591.1|92664.9|92603.4|92647|92587|37
1643142750000|2022-01-25 20:32:30|92663.6|92603|92661.3|92611.3|92669|92611.3|92652.5|92590.9|49
1643142760000|2022-01-25 20:32:40|92661.7|92611.7|92664.7|92614.7|92673.6|92616.2|92661.7|92602.7|29
1643142770000|2022-01-25 20:32:50|92665|92615|92665.9|92615.9|92678.6|92616.8|92664.6|92604.8|31
1643142780000|2022-01-25 20:33:00|92666|92616|92664.6|92614.6|92679.2|92616.1|92663.2|92601.8|34
1643142790000|2022-01-25 20:33:10|92662.9|92612.9|92666.8|92616.8|92667.6|92617.6|92661.2|92611.2|46
1643142800000|2022-01-25 20:33:20|92667.1|92617.1|92665.6|92615.6|92667.5|92617.5|92664.1|92614.1|32
1643142810000|2022-01-25 20:33:30|92665.5|92615.5|92666.2|92616.2|92667.3|92617.3|92664.1|92614.1|37
1643142820000|2022-01-25 20:33:40|92664.5|92614.5|92664.9|92614.9|92676|92616.8|92662.1|92605.3|45
1643142830000|2022-01-25 20:33:50|92664.7|92614.7|92665.3|92615.3|92666.6|92616.6|92663.6|92613.6|40
1643142840000|2022-01-25 20:34:00|92665.2|92615.2|92665.4|92615.4|92666.2|92616.2|92664.4|92614.4|27
1643142850000|2022-01-25 20:34:10|92665.7|92615.7|92663.7|92613.7|92666.3|92616.3|92661.5|92611.5|32
1643142860000|2022-01-25 20:34:20|92663.3|92613.3|92662.3|92612.3|92665.8|92615.8|92662.1|92612.1|30
1643142870000|2022-01-25 20:34:30|92662.5|92612.5|92657.1|92607.1|92663.9|92623.6|92645|92606|43
1643142880000|2022-01-25 20:34:40|92657.4|92607.4|92654|92604|92657.6|92607.6|92650.9|92600.9|46
1643142890000|2022-01-25 20:34:50|92654.7|92604.7|92645.8|92595.8|92655.6|92605.6|92644.2|92594.2|58
1643142900000|2022-01-25 20:35:00|92646.7|92596.7|92646.2|92596.2|92647|92597|92642.3|92592.3|52
1643142910000|2022-01-25 20:35:10|92645.3|92595.3|92632.3|92582.3|92646.5|92596.5|92632.3|92582.3|32
1643142920000|2022-01-25 20:35:20|92639.7|92568.3|92628.7|92578.7|92639.7|92580|92626.3|92567.9|37
1643142930000|2022-01-25 20:35:30|92628.3|92578.3|92628|92578|92629.8|92579.8|92626.7|92576.7|25
1643142940000|2022-01-25 20:35:40|92627.9|92577.9|92643.5|92593.5|92647.1|92597.1|92619.8|92577.7|60
1643142950000|2022-01-25 20:35:50|92644|92594|92640.8|92615.8|92655|92615.8|92639.3|92593.2|40
1643142960000|2022-01-25 20:36:00|92640.3|92615.3|92650.2|92600.2|92653.2|92615.3|92640.3|92600.2|32
1643142970000|2022-01-25 20:36:10|92650.1|92600.1|92661.6|92611.6|92663.7|92613.7|92650.1|92600.1|49
1643142980000|2022-01-25 20:36:20|92661.2|92611.2|92659.5|92609.5|92661.3|92611.3|92656.9|92606.9|28
1643142990000|2022-01-25 20:36:30|92659.1|92609.1|92643.5|92618.5|92659.6|92619.8|92642|92607.1|25
1643143000000|2022-01-25 20:36:40|92656.9|92606.9|92658.7|92608.7|92661.2|92611.2|92655.6|92605.6|28
1643143010000|2022-01-25 20:36:50|92660|92610|92665.8|92615.8|92666.1|92616.1|92659|92609|45
1643143020000|2022-01-25 20:37:00|92664.8|92614.8|92664.7|92614.7|92666.4|92616.4|92662.5|92612.5|54
1643143030000|2022-01-25 20:37:10|92662.9|92612.9|92664.7|92614.7|92665.5|92615.5|92662.1|92612.1|24
1643143040000|2022-01-25 20:37:20|92664.4|92614.4|92665|92615|92666.1|92616.1|92664.2|92614.2|23
1643143050000|2022-01-25 20:37:30|92665.1|92615.1|92667.7|92617.7|92668|92618|92663.2|92613.2|32
1643143060000|2022-01-25 20:37:40|92668.1|92618.1|92663.3|92613.3|92668.7|92618.7|92663.3|92613.3|22
1643143070000|2022-01-25 20:37:50|92664.1|92614.1|92608.9|92558.9|92664.1|92614.1|92606.7|92556.7|59
1643143080000|2022-01-25 20:38:00|92609.3|92559.3|92609.1|92559.1|92610.9|92560.9|92605.8|92555.8|42
1643143090000|2022-01-25 20:38:10|92609.7|92559.7|92608.2|92558.2|92609.7|92559.7|92607.9|92557.9|29
1643143100000|2022-01-25 20:38:20|92608.1|92558.1|92601.7|92551.7|92608.2|92558.2|92601.7|92551.7|37
1643143110000|2022-01-25 20:38:30|92602.2|92552.2|92601.1|92551.1|92602.9|92552.9|92597.8|92547.8|37
1643143120000|2022-01-25 20:38:40|92601|92551|92607.3|92557.3|92608|92558|92601|92551|47
1643143130000|2022-01-25 20:38:50|92606|92556|92607|92557|92607.2|92557.2|92605.7|92555.7|31
1643143140000|2022-01-25 20:39:00|92606.5|92556.5|92607.8|92557.8|92609.9|92559.9|92606.1|92556.1|41
1643143150000|2022-01-25 20:39:10|92607.4|92557.4|92603.8|92553.8|92609|92559|92603.5|92553.5|37
1643143160000|2022-01-25 20:39:20|92604.3|92554.3|92606.6|92556.6|92606.6|92556.6|92603.4|92553.4|30
1643143170000|2022-01-25 20:39:30|92607|92557|92607.4|92557.4|92610.8|92560.8|92599|92549|54
1643143180000|2022-01-25 20:39:40|92608.2|92558.2|92608.7|92558.7|92609.6|92559.6|92607.7|92557.7|34
1643143190000|2022-01-25 20:39:50|92608.2|92558.2|92611.9|92561.9|92611.9|92561.9|92608|92558|27
1643143200000|2022-01-25 20:40:00|92612.1|92562.1|92610.4|92560.4|92613.4|92563.4|92605.3|92555.3|39
1643143210000|2022-01-25 20:40:10|92610.2|92560.2|92608.5|92558.5|92611|92561|92607.7|92557.7|34
1643143220000|2022-01-25 20:40:20|92608.2|92558.2|92602.5|92552.5|92612.2|92562.2|92602.5|92552.5|26
1643143230000|2022-01-25 20:40:30|92601.8|92551.8|92604.7|92554.7|92607.6|92557.6|92600.2|92550.2|47
1643143240000|2022-01-25 20:40:40|92603.4|92553.4|92603.3|92553.3|92603.7|92553.7|92602|92552|18
1643143250000|2022-01-25 20:40:50|92602.9|92552.9|92599.9|92549.9|92603.8|92553.8|92599.2|92549.2|23
1643143260000|2022-01-25 20:41:00|92600.4|92550.4|92599.2|92549.2|92601.1|92551.1|92596.7|92546.7|18
1643143270000|2022-01-25 20:41:10|92599.9|92549.9|92595|92545|92599.9|92549.9|92593.7|92543.7|43
1643143280000|2022-01-25 20:41:20|92594.9|92544.9|92589.4|92539.4|92595.7|92545.7|92588.5|92538.5|27
1643143290000|2022-01-25 20:41:30|92588.7|92538.7|92590.3|92540.3|92592.1|92542.1|92588.6|92538.6|40
1643143300000|2022-01-25 20:41:40|92590.8|92540.8|92593.9|92543.9|92594.5|92544.5|92590.8|92540.8|39
1643143310000|2022-01-25 20:41:50|92592.7|92542.7|92594.9|92544.9|92597.3|92547.3|92592.7|92542.7|34
1643143320000|2022-01-25 20:42:00|92595.8|92545.8|92593.7|92543.7|92595.8|92545.8|92593.1|92543.1|24
1643143330000|2022-01-25 20:42:10|92594|92544|92592.8|92542.8|92596.2|92546.2|92592.6|92542.6|28
1643143340000|2022-01-25 20:42:20|92593|92543|92592.8|92542.8|92595.6|92545.6|92592.5|92542.5|32
1643143350000|2022-01-25 20:42:30|92593.3|92543.3|92592.7|92542.7|92594.9|92544.9|92592.4|92542.4|19
1643143360000|2022-01-25 20:42:40|92593.3|92543.3|92590.7|92540.7|92593.3|92543.3|92590.5|92540.5|22
1643143370000|2022-01-25 20:42:50|92590.8|92540.8|92582.4|92532.4|92591.2|92541.2|92581.5|92531.5|40
1643143380000|2022-01-25 20:43:00|92582|92532|92580.7|92530.7|92583.2|92533.2|92578.4|92528.4|47
1643143390000|2022-01-25 20:43:10|92580.6|92530.6|92580.8|92530.8|92581.7|92531.7|92579.1|92529.1|35
1643143400000|2022-01-25 20:43:20|92581.1|92531.1|92588|92538|92588|92538|92581.1|92531.1|33
1643143410000|2022-01-25 20:43:30|92587.2|92537.2|92585.2|92535.2|92588.5|92538.5|92584.5|92534.5|14
1643143420000|2022-01-25 20:43:40|92585.8|92535.8|92590.4|92540.4|92591.5|92541.5|92585.7|92535.7|36
1643143430000|2022-01-25 20:43:50|92589.8|92539.8|92587.9|92537.9|92593|92543|92587.5|92537.5|62
1643143440000|2022-01-25 20:44:00|92587.8|92537.8|92587.3|92537.3|92590|92540|92585.9|92535.9|50
1643143450000|2022-01-25 20:44:10|92587.2|92537.2|92587.1|92537.1|92589.7|92539.7|92586.8|92536.8|40
1643143460000|2022-01-25 20:44:20|92587.4|92537.4|92593.2|92543.2|92593.5|92543.5|92587.4|92537.4|50
1643143470000|2022-01-25 20:44:30|92593.4|92543.4|92592.3|92542.3|92594|92544|92592.3|92542.3|23
1643143480000|2022-01-25 20:44:40|92592.5|92542.5|92593|92543|92593.3|92543.3|92592.3|92542.3|21
1643143490000|2022-01-25 20:44:50|92592.7|92542.7|92582.6|92557.6|92597|92558.8|92580.7|92542|44
1643143500000|2022-01-25 20:45:00|92582.3|92557.3|92579|92554|92584.3|92559.3|92577.5|92552.5|61
1643143510000|2022-01-25 20:45:10|92579.7|92554.7|92587|92562|92587.4|92562.4|92579.2|92554.2|60
1643143520000|2022-01-25 20:45:20|92586.2|92561.2|92585.9|92560.9|92587.8|92562.8|92585|92560|38
1643143530000|2022-01-25 20:45:30|92585.5|92560.5|92586|92561|92586.1|92561.1|92582.4|92557.4|44
1643143540000|2022-01-25 20:45:40|92585.4|92560.4|92578.9|92553.9|92587.7|92562.7|92578.1|92553.1|49
1643143550000|2022-01-25 20:45:50|92578.6|92553.6|92580.8|92555.8|92581.3|92556.3|92577.9|92552.9|52
1643143560000|2022-01-25 20:46:00|92580.4|92555.4|92589.1|92564.1|92589.1|92564.1|92580.4|92555.4|54
1643143570000|2022-01-25 20:46:10|92589.4|92564.4|92598.5|92548.5|92599.8|92565.5|92584.4|92548|40
1643143580000|2022-01-25 20:46:20|92598.7|92548.7|92586.9|92561.9|92598.8|92562.3|92585.6|92548.7|27
1643143590000|2022-01-25 20:46:30|92587.2|92562.2|92588.1|92563.1|92588.1|92563.1|92587|92562|22
1643143600000|2022-01-25 20:46:40|92588.2|92563.2|92589.8|92564.8|92590.1|92565.1|92587.7|92562.7|17
1643143610000|2022-01-25 20:46:50|92590.3|92565.3|92599.2|92574.2|92599.8|92574.8|92589.9|92564.9|43
1643143620000|2022-01-25 20:47:00|92599.6|92574.6|92606|92581|92607.6|92582.6|92598.9|92573.9|50
1643143630000|2022-01-25 20:47:10|92605.2|92580.2|92603.5|92578.5|92606.9|92581.9|92603.5|92578.5|42
1643143640000|2022-01-25 20:47:20|92602.7|92577.7|92599.5|92574.5|92605|92580|92599.3|92574.3|36
1643143650000|2022-01-25 20:47:30|92599.6|92574.6|92601|92576|92602.3|92577.3|92599|92574|38
1643143660000|2022-01-25 20:47:40|92601.2|92576.2|92598.5|92573.5|92603|92578|92598.5|92573.5|20
1643143670000|2022-01-25 20:47:50|92598.1|92573.1|92592.9|92567.9|92598.5|92573.5|92592.8|92567.8|41
1643143680000|2022-01-25 20:48:00|92592.8|92567.8|92589.7|92564.7|92592.8|92567.8|92586.5|92561.5|54
1643143690000|2022-01-25 20:48:10|92589.9|92564.9|92588.7|92563.7|92590.3|92565.3|92586.5|92561.5|31
1643143700000|2022-01-25 20:48:20|92588.6|92563.6|92589.7|92564.7|92589.7|92564.7|92588|92563|26
1643143710000|2022-01-25 20:48:30|92589.5|92564.5|92594.7|92569.7|92597|92572|92588.8|92563.8|48
1643143720000|2022-01-25 20:48:40|92593.8|92568.8|92593.4|92568.4|92594.3|92569.3|92593|92568|35
1643143730000|2022-01-25 20:48:50|92593.3|92568.3|92594.6|92569.6|92595|92570|92593.3|92568.3|15
1643143740000|2022-01-25 20:49:00|92595.1|92570.1|92582.4|92557.4|92595.6|92570.6|92580.8|92555.8|58
1643143750000|2022-01-25 20:49:10|92582.5|92557.5|92583.2|92558.2|92583.9|92558.9|92581.5|92556.5|36
1643143760000|2022-01-25 20:49:20|92582.3|92557.3|92583.5|92558.5|92583.7|92558.7|92582.3|92557.3|22
1643143770000|2022-01-25 20:49:30|92582.4|92557.4|92584.6|92559.6|92584.9|92559.9|92582.3|92557.3|22
1643143780000|2022-01-25 20:49:40|92584.5|92559.5|92587.9|92562.9|92589|92564|92583.1|92558.1|43
1643143790000|2022-01-25 20:49:50|92588.2|92563.2|92594.7|92544.7|92596|92563.2|92586.1|92543.9|29
1643143800000|2022-01-25 20:50:00|92594.9|92544.9|92592.3|92542.3|92596.5|92546.5|92591.9|92541.9|46
1643143810000|2022-01-25 20:50:10|92592.7|92542.7|92599.8|92549.8|92601.2|92551.2|92590.8|92540.8|46
1643143820000|2022-01-25 20:50:20|92600.2|92550.2|92589.6|92564.6|92604.8|92568.4|92589.6|92549.6|39
1643143830000|2022-01-25 20:50:30|92589.5|92564.5|92590.1|92565.1|92592.7|92567.7|92589.2|92564.2|32
1643143840000|2022-01-25 20:50:40|92591|92566|92589.9|92564.9|92591.5|92566.5|92589.6|92564.6|18
1643143850000|2022-01-25 20:50:50|92590|92565|92590.9|92565.9|92590.9|92565.9|92589.4|92564.4|26
1643143860000|2022-01-25 20:51:00|92590.8|92565.8|92592.9|92567.9|92598.5|92573.5|92590.4|92565.4|48
1643143870000|2022-01-25 20:51:10|92593.1|92568.1|92595.2|92570.2|92595.4|92570.4|92593.1|92568.1|36
1643143880000|2022-01-25 20:51:20|92595|92570|92593.9|92568.9|92599.5|92574.5|92593.2|92568.2|47
1643143890000|2022-01-25 20:51:30|92593.6|92568.6|92590.5|92565.5|92594.7|92569.7|92587.9|92562.9|47
1643143900000|2022-01-25 20:51:40|92588.7|92563.7|92600.8|92550.8|92601.3|92565.1|92588.1|92550.3|33
1643143910000|2022-01-25 20:51:50|92601.1|92551.1|92601.8|92551.8|92601.8|92551.8|92600.6|92550.6|12
1643143920000|2022-01-25 20:52:00|92601.5|92551.5|92600.1|92575.1|92601.7|92576.4|92589.6|92551.5|43
1643143930000|2022-01-25 20:52:10|92599.7|92574.7|92598.3|92573.3|92600.9|92575.9|92597.6|92572.6|40
1643143940000|2022-01-25 20:52:20|92600.5|92575.5|92598.9|92573.9|92602.4|92577.4|92597.6|92572.6|53
1643143950000|2022-01-25 20:52:30|92598.4|92573.4|92598.7|92573.7|92601.7|92576.7|92597|92572|25
1643143960000|2022-01-25 20:52:40|92598.9|92573.9|92600.9|92575.9|92601.7|92576.7|92598.4|92573.4|23
1643143970000|2022-01-25 20:52:50|92599.8|92574.8|92600|92575|92600.9|92575.9|92598.9|92573.9|25
1643143980000|2022-01-25 20:53:00|92598.1|92573.1|92617.3|92567.3|92618.3|92577.9|92596.3|92558.1|62
1643143990000|2022-01-25 20:53:10|92610.7|92585.7|92605.4|92580.4|92618.3|92585.7|92603.7|92567.8|38
1643144000000|2022-01-25 20:53:20|92604.9|92579.9|92606.9|92581.9|92607.5|92582.5|92603.6|92578.6|37
1643144010000|2022-01-25 20:53:30|92606.6|92581.6|92605.1|92580.1|92607.2|92582.2|92601.5|92576.5|33
1643144020000|2022-01-25 20:53:40|92606.3|92581.3|92631.3|92581.3|92634.9|92594.8|92605.2|92571.3|54
1643144030000|2022-01-25 20:53:50|92631.5|92581.5|92699.6|92596.5|92699.6|92614.3|92616.9|92581.3|48
1643144040000|2022-01-25 20:54:00|92675.5|92602.1|92658.7|92608.7|92675.5|92619.3|92654.4|92602.1|55
1643144050000|2022-01-25 20:54:10|92658.6|92608.6|92702.4|92652.4|92715.7|92658.3|92657|92607|58
1643144060000|2022-01-25 20:54:20|92702.8|92652.8|92691.9|92621|92713.2|92657.5|92659|92600.1|55
1643144070000|2022-01-25 20:54:30|92701.2|92625.4|92684|92634|92706.1|92638.3|92683.1|92616.9|51
1643144080000|2022-01-25 20:54:40|92683.6|92633.6|92614.3|92564.3|92685.3|92635.3|92614.3|92556|72
1643144090000|2022-01-25 20:54:50|92624.5|92544|92616.7|92522.3|92625.1|92559.6|92587|92519.1|71
1643144100000|2022-01-25 20:55:00|92625.6|92532.2|92617.3|92567.3|92628.1|92568|92595.7|92528.6|75
1643144110000|2022-01-25 20:55:10|92618|92568|92614.7|92564.7|92628.3|92568|92613|92555.6|45
1643144120000|2022-01-25 20:55:20|92614.8|92564.8|92618.2|92568.2|92621.2|92571.2|92614.6|92564.6|47
1643144130000|2022-01-25 20:55:30|92618|92568|92615.2|92565.2|92618|92568|92614.8|92564.8|46
1643144140000|2022-01-25 20:55:40|92615.3|92565.3|92606.4|92556.4|92615.5|92565.5|92606.2|92556.2|40
1643144150000|2022-01-25 20:55:50|92606.5|92556.5|92602.4|92552.4|92607|92557|92602.3|92552.3|39
1643144160000|2022-01-25 20:56:00|92602.3|92552.3|92604.7|92554.7|92604.7|92554.7|92598.6|92548.6|46
1643144170000|2022-01-25 20:56:10|92604.8|92554.8|92603.6|92553.6|92606.6|92556.6|92603.6|92553.6|36
1643144180000|2022-01-25 20:56:20|92603.3|92553.3|92594.9|92544.9|92604.5|92554.5|92594.6|92544.6|38
1643144190000|2022-01-25 20:56:30|92594.7|92544.7|92588.8|92538.8|92594.9|92544.9|92585.1|92535.1|41
1643144200000|2022-01-25 20:56:40|92588.7|92538.7|92566.9|92516.9|92588.9|92538.9|92566.4|92504.2|60
1643144210000|2022-01-25 20:56:50|92567.3|92517.3|92534.8|92484.8|92569.5|92517.3|92533.6|92474.1|69
1643144220000|2022-01-25 20:57:00|92534.3|92484.3|92538.5|92488.5|92538.8|92488.8|92532.9|92482.9|52
1643144230000|2022-01-25 20:57:10|92538.8|92488.8|92537.7|92487.7|92548|92488.8|92533.1|92475.3|59
1643144240000|2022-01-25 20:57:20|92536.8|92486.8|92533.1|92483.1|92545|92489.5|92529|92474.5|50
1643144250000|2022-01-25 20:57:30|92532.4|92482.4|92555.2|92505.2|92555.2|92505.2|92532.4|92482.4|49
1643144260000|2022-01-25 20:57:40|92556.4|92506.4|92556.8|92506.8|92557.7|92507.7|92552.8|92502.8|46
1643144270000|2022-01-25 20:57:50|92557|92507|92556.6|92506.6|92557.2|92507.2|92556.2|92506.2|32
1643144280000|2022-01-25 20:58:00|92556.3|92506.3|92553|92503|92556.3|92506.3|92552.7|92502.7|37
1643144290000|2022-01-25 20:58:10|92554|92504|92554.5|92504.5|92554.7|92504.7|92548.5|92498.5|50
1643144300000|2022-01-25 20:58:20|92554.9|92504.9|92552.6|92502.6|92556.8|92506.8|92552.4|92502.4|51
1643144310000|2022-01-25 20:58:30|92552.3|92502.3|92549.6|92499.6|92553.8|92504.1|92519.6|92494.6|60
1643144320000|2022-01-25 20:58:40|92550.1|92500.1|92550.5|92500.5|92551|92501|92549.4|92499.4|30
1643144330000|2022-01-25 20:58:50|92550.8|92500.8|92549|92499|92550.8|92500.8|92547.9|92497.9|37
1643144340000|2022-01-25 20:59:00|92549.4|92499.4|92551.5|92501.5|92553.1|92503.1|92548.9|92498.9|47
1643144350000|2022-01-25 20:59:10|92551.4|92501.4|92553.5|92503.5|92555.9|92505.9|92551.3|92501.3|44
1643144360000|2022-01-25 20:59:20|92553.9|92503.9|92555.7|92505.7|92555.7|92505.7|92551.9|92501.9|47
1643144370000|2022-01-25 20:59:30|92555.5|92505.5|92555|92505|92557.5|92507.5|92554.7|92504.7|46
1643144380000|2022-01-25 20:59:40|92554|92504|92550.9|92500.9|92554.1|92504.1|92550|92500|43
1643144390000|2022-01-25 20:59:50|92551|92501|92542.3|92517.3|92554.3|92517.3|92539.7|92500.5|45
1643144400000|2022-01-25 21:00:00|92542|92517|92570.2|92520.2|92570.7|92522|92541.8|92507.6|58
1643144410000|2022-01-25 21:00:10|92570.3|92520.3|92566.6|92516.6|92572.6|92522.6|92566.4|92516.4|58
1643144420000|2022-01-25 21:00:20|92566.4|92516.4|92575|92525|92576.6|92526.6|92564.5|92514.5|52
1643144430000|2022-01-25 21:00:30|92575.2|92525.2|92586.9|92536.9|92586.9|92536.9|92575|92525|62
1643144440000|2022-01-25 21:00:40|92587.3|92537.3|92594.8|92544.8|92596.7|92546.7|92587.3|92537.3|52
1643144450000|2022-01-25 21:00:50|92595.1|92545.1|92588.6|92538.6|92595.1|92545.1|92585.7|92535.7|41
1643144460000|2022-01-25 21:01:00|92588.5|92538.5|92584.3|92534.3|92599.1|92539.1|92578.7|92518.8|59
1643144470000|2022-01-25 21:01:10|92583.8|92533.8|92589.2|92539.2|92589.2|92539.2|92582.8|92532.8|52
1643144480000|2022-01-25 21:01:20|92589.4|92539.4|92590|92540|92592.8|92542.8|92588.5|92538.5|34
1643144490000|2022-01-25 21:01:30|92590.3|92540.3|92596.2|92546.2|92597.1|92547.1|92590|92540|37
1643144500000|2022-01-25 21:01:40|92596.3|92546.3|92602.5|92552.5|92609.1|92553.7|92595.2|92538.6|42
1643144510000|2022-01-25 21:01:50|92601.9|92551.9|92576.9|92526.9|92602.7|92552.7|92574.1|92524.1|66
1643144520000|2022-01-25 21:02:00|92577.2|92527.2|92572.1|92522.1|92578.8|92528.8|92570.6|92520.6|48
1643144530000|2022-01-25 21:02:10|92572.4|92522.4|92567.8|92517.8|92572.7|92522.7|92567.2|92517.2|43
1643144540000|2022-01-25 21:02:20|92568.1|92518.1|92552.5|92502.5|92568.4|92526.5|92538.8|92488.8|49
1643144550000|2022-01-25 21:02:30|92553.2|92503.2|92549.8|92499.8|92556.6|92506.6|92549.2|92499.2|54
1643144560000|2022-01-25 21:02:40|92548.6|92498.6|92552.5|92502.5|92554.6|92504.6|92548.4|92498.4|50
1643144570000|2022-01-25 21:02:50|92552.1|92502.1|92552.3|92482.3|92552.6|92502.6|92540.5|92482.3|45
1643144580000|2022-01-25 21:03:00|92544.5|92494.5|92541.4|92491.4|92550.2|92497.8|92538.7|92480.2|65
1643144590000|2022-01-25 21:03:10|92541.3|92491.3|92537.3|92487.3|92549.8|92491.8|92535.1|92477.2|48
1643144600000|2022-01-25 21:03:20|92538.3|92488.3|92539.9|92489.9|92540.2|92490.2|92537.3|92487.3|21
1643144610000|2022-01-25 21:03:30|92539.5|92489.5|92549.6|92478.4|92550.2|92491|92538|92477.3|22
1643144620000|2022-01-25 21:03:40|92550|92478.5|92553.3|92482.3|92557.3|92493.5|92540.6|92477.3|38
1643144630000|2022-01-25 21:03:50|92553.6|92482.4|92553.9|92481.1|92558.1|92482.9|92553.2|92480.1|31
1643144640000|2022-01-25 21:04:00|92554|92481.8|92534.1|92484.1|92556.6|92489.3|92533.7|92472|20
1643144650000|2022-01-25 21:04:10|92546.5|92475.4|92534.6|92484.6|92550.3|92487.9|92533.1|92471.7|25
1643144660000|2022-01-25 21:04:20|92535.5|92485.5|92540.4|92490.4|92550.1|92490.4|92535.5|92475|33
1643144670000|2022-01-25 21:04:30|92539.1|92489.1|92543.5|92493.5|92552.9|92493.5|92538.3|92480.3|32
1643144680000|2022-01-25 21:04:40|92543.6|92493.6|92544.7|92494.7|92545.2|92495.2|92542.5|92492.5|31
1643144690000|2022-01-25 21:04:50|92544.8|92494.8|92545|92495|92545.7|92495.7|92544.1|92494.1|18
1643144700000|2022-01-25 21:05:00|92543.5|92493.5|92545.1|92495.1|92556.2|92495.1|92543.5|92482.8|21
1643144710000|2022-01-25 21:05:10|92545.3|92495.3|92544.8|92494.8|92556.8|92495.4|92544.2|92484.1|12
1643144720000|2022-01-25 21:05:20|92545.3|92495.3|92545.7|92495.7|92546.3|92496.3|92544.8|92494.8|18
1643144730000|2022-01-25 21:05:30|92546.1|92496.1|92552|92502|92565.9|92502.9|92545.2|92485.6|35
1643144740000|2022-01-25 21:05:40|92552.1|92502.1|92553.7|92503.7|92564.8|92505.2|92552.1|92492.7|22
1643144750000|2022-01-25 21:05:50|92553.9|92503.9|92553.6|92503.6|92554.5|92504.5|92552.4|92502.4|14
1643144760000|2022-01-25 21:06:00|92553.7|92503.7|92554.3|92504.3|92554.3|92504.3|92553.7|92503.7|7
1643144770000|2022-01-25 21:06:10|92554.1|92504.1|92565.5|92494.5|92566.5|92506.1|92552.2|92492.4|38
1643144780000|2022-01-25 21:06:20|92566|92492.6|92554.9|92504.9|92566|92504.9|92550.8|92492.6|26
1643144790000|2022-01-25 21:06:30|92554.6|92504.6|92554.1|92504.1|92555.6|92505.6|92552.2|92502.2|36
1643144800000|2022-01-25 21:06:40|92553.7|92503.7|92555|92505|92555.5|92505.5|92553.6|92503.6|23
1643144810000|2022-01-25 21:06:50|92555.4|92505.4|92555.1|92505.1|92555.8|92505.8|92553.8|92503.8|21
1643144820000|2022-01-25 21:07:00|92555|92505|92552.3|92502.3|92567.2|92506.6|92551.6|92493|20
1643144830000|2022-01-25 21:07:10|92551.9|92501.9|92553.3|92503.3|92563.3|92503.7|92551.5|92490.7|20
1643144840000|2022-01-25 21:07:20|92562.9|92491.9|92565.4|92515.4|92579.7|92517.7|92552.9|92491.3|39
1643144850000|2022-01-25 21:07:30|92565.2|92515.2|92578.8|92506.3|92579.9|92515.9|92565.2|92503.4|25
1643144860000|2022-01-25 21:07:40|92579.5|92505.8|92576.5|92504.2|92580.4|92513.8|92563.5|92503.5|22
1643144870000|2022-01-25 21:07:50|92576.4|92504.5|92567.7|92517.7|92578.8|92518|92565.6|92504.5|26
1643144880000|2022-01-25 21:08:00|92567.6|92517.6|92583.5|92533.5|92594.8|92535.1|92565.7|92507.2|51
1643144890000|2022-01-25 21:08:10|92581.6|92531.6|92617.6|92533.8|92617.6|92551|92581.6|92531.6|45
1643144900000|2022-01-25 21:08:20|92615.7|92536.4|92601.2|92519.8|92615.7|92550.5|92597.5|92519.8|40
1643144910000|2022-01-25 21:08:30|92599.3|92520.9|92591.6|92507.6|92600.7|92521.3|92586.9|92506.7|53
1643144920000|2022-01-25 21:08:40|92586.3|92510.1|92585.6|92507.2|92595.6|92510.1|92580.3|92504.1|55
1643144930000|2022-01-25 21:08:50|92585.9|92506.3|92578.3|92495.3|92585.9|92507.5|92554.5|92493.7|58
1643144940000|2022-01-25 21:09:00|92572.3|92491.9|92557.9|92486.8|92572.3|92492.9|92557.9|92485|44
1643144950000|2022-01-25 21:09:10|92561.3|92502.5|92565|92484|92565|92502.5|92552.5|92484|37
1643144960000|2022-01-25 21:09:20|92566|92484.2|92563.7|92486.6|92567.5|92486.6|92563.7|92481.7|14
1643144970000|2022-01-25 21:09:30|92565.3|92484.8|92562|92485|92568.7|92486.4|92557.5|92483|12
1643144980000|2022-01-25 21:09:40|92561.5|92486|92558.4|92487.4|92564|92500.7|92550|92483.5|22
1643144990000|2022-01-25 21:09:50|92558.7|92487|92549.8|92499.8|92563|92499.8|92549.8|92484.3|17
1643145000000|2022-01-25 21:10:00|92549.7|92499.7|92549.2|92499.2|92559.5|92500|92547.4|92487.7|26
1643145010000|2022-01-25 21:10:10|92549.6|92499.6|92549.4|92499.4|92562.4|92500.1|92547.7|92485.9|19
1643145020000|2022-01-25 21:10:20|92549.1|92499.1|92562.9|92488.5|92563.8|92499.8|92549.1|92488|21
1643145030000|2022-01-25 21:10:30|92549|92499|92561.3|92491.2|92562.7|92500.4|92549|92488.4|17
1643145040000|2022-01-25 21:10:40|92561.4|92491.3|92551.2|92501.2|92562.9|92501.2|92551.2|92490.2|12
1643145050000|2022-01-25 21:10:50|92551.4|92501.4|92564.4|92490.5|92564.8|92501.4|92551.4|92490.4|13
1643145060000|2022-01-25 21:11:00|92548|92490.6|92550.6|92500.6|92551.9|92501.9|92548|92490.6|22
1643145070000|2022-01-25 21:11:10|92551.8|92501.8|92569.1|92488.3|92569.1|92502.2|92551.8|92488|22
1643145080000|2022-01-25 21:11:20|92561.4|92489.5|92563.9|92489.7|92564.2|92490.3|92561.2|92488.5|16
1643145090000|2022-01-25 21:11:30|92563.8|92490.1|92564.7|92491.9|92565.2|92492.8|92563.8|92489.6|9
1643145100000|2022-01-25 21:11:40|92564.4|92491|92567.7|92488.4|92569.3|92501.1|92549.3|92487.4|16
1643145110000|2022-01-25 21:11:50|92568.2|92488.6|92545|92495|92568.2|92503.2|92544.5|92484.5|43
1643145120000|2022-01-25 21:12:00|92554.5|92484.2|92546.8|92496.8|92558.2|92498|92545.5|92483.2|27
1643145130000|2022-01-25 21:12:10|92547|92497|92547|92497|92548.4|92498.4|92545.7|92495.7|30
1643145140000|2022-01-25 21:12:20|92557.3|92487.1|92560.3|92488.5|92560.7|92500.9|92547.5|92486.2|28
1643145150000|2022-01-25 21:12:30|92560|92487.6|92563.1|92492.2|92564.2|92504.7|92551.7|92486.9|31
1643145160000|2022-01-25 21:12:40|92552|92502|92554.1|92504.1|92564.9|92504.1|92552|92490.7|19
1643145170000|2022-01-25 21:12:50|92553.9|92503.9|92553.9|92503.9|92564.6|92504.7|92553.7|92493|22
1643145180000|2022-01-25 21:13:00|92554.2|92504.2|92562.6|92492|92566.7|92504.2|92551.8|92489.2|44
1643145190000|2022-01-25 21:13:10|92563.8|92491.7|92555.6|92505.6|92566|92505.8|92552|92490.1|27
1643145200000|2022-01-25 21:13:20|92555.4|92505.4|92555.4|92505.4|92566.1|92505.4|92553.9|92492.2|25
1643145210000|2022-01-25 21:13:30|92566.6|92494.3|92566.8|92490|92569.6|92505.6|92552.9|92488.9|25
1643145220000|2022-01-25 21:13:40|92566|92491.3|92552.5|92502.5|92567.1|92503.5|92552.5|92489.3|15
1643145230000|2022-01-25 21:13:50|92562.5|92492.4|92567.2|92492.5|92567.6|92495.8|92562.5|92491.1|20
1643145240000|2022-01-25 21:14:00|92566.5|92493.7|92563.2|92491|92566.5|92503.6|92549|92488.2|42
1643145250000|2022-01-25 21:14:10|92565.3|92488.4|92564.2|92514.2|92575.6|92514.2|92554.8|92488.3|48
1643145260000|2022-01-25 21:14:20|92564.8|92514.8|92583.3|92501.9|92584.4|92517.2|92564.8|92501.9|33
1643145270000|2022-01-25 21:14:30|92583.2|92503.8|92622.9|92548.9|92625.1|92559.1|92577.8|92503.8|64
1643145280000|2022-01-25 21:14:40|92623.2|92549.3|92627.8|92538|92629.3|92551.8|92622.4|92536.7|32
1643145290000|2022-01-25 21:14:50|92627.3|92539.7|92624.5|92543.4|92629.2|92547|92622.6|92537.4|21
1643145300000|2022-01-25 21:15:00|92624.8|92543.7|92609.8|92559.8|92626.7|92560|92609.8|92540.4|27
1643145310000|2022-01-25 21:15:10|92620.6|92545.5|92623.2|92538.3|92626.1|92547.2|92618|92529.6|18
1643145320000|2022-01-25 21:15:20|92622.6|92534.4|92607.7|92557.7|92623.2|92562.4|92607.7|92531.8|26
1643145330000|2022-01-25 21:15:30|92617.9|92547.6|92609.5|92559.5|92622.9|92561.5|92604.9|92542.1|23
1643145340000|2022-01-25 21:15:40|92610.3|92560.3|92617|92546.2|92620.8|92560.3|92607.3|92545.8|19
1643145350000|2022-01-25 21:15:50|92618.6|92546|92611|92561|92618.6|92561.1|92606.7|92546|16
1643145360000|2022-01-25 21:16:00|92611.8|92561.8|92609.4|92559.4|92612.7|92562.7|92609.4|92559.4|16
1643145370000|2022-01-25 21:16:10|92609.3|92559.3|92609.5|92559.5|92619.5|92559.9|92608.9|92548.4|11
1643145380000|2022-01-25 21:16:20|92609|92559|92611|92561|92619.2|92561.5|92608.6|92548.5|22
1643145390000|2022-01-25 21:16:30|92610|92560|92607.9|92557.9|92620.1|92560.8|92607.6|92542.3|15
1643145400000|2022-01-25 21:16:40|92608.2|92558.2|92609.2|92559.2|92618.3|92561.4|92607.7|92547.3|20
1643145410000|2022-01-25 21:16:50|92608.6|92558.6|92616.5|92543.5|92616.5|92561|92607.7|92543.5|14
1643145420000|2022-01-25 21:17:00|92620.8|92541.4|92609.4|92559.4|92620.8|92561.9|92606.4|92541.1|46
1643145430000|2022-01-25 21:17:10|92609.1|92559.1|92608.7|92558.7|92611.2|92561.2|92608.7|92558.7|28
1643145440000|2022-01-25 21:17:20|92608.1|92558.1|92608.1|92558.1|92609.1|92559.1|92608.1|92558.1|15
1643145450000|2022-01-25 21:17:30|92608.6|92558.6|92609.2|92559.2|92610.8|92560.8|92608.1|92558.1|11
1643145460000|2022-01-25 21:17:40|92608.8|92558.8|92610|92560|92613.2|92563.2|92608.7|92558.7|17
1643145470000|2022-01-25 21:17:50|92608.3|92558.3|92607.1|92557.1|92616.7|92558.3|92606.6|92546.4|22
1643145480000|2022-01-25 21:18:00|92612.4|92562.4|92607.9|92557.9|92612.6|92562.6|92607.9|92557.9|27
1643145490000|2022-01-25 21:18:10|92607.6|92557.6|92612.3|92562.3|92615.3|92565.3|92607.6|92557.6|17
1643145500000|2022-01-25 21:18:20|92611.7|92561.7|92609.8|92559.8|92611.7|92561.7|92609.2|92559.2|10
1643145510000|2022-01-25 21:18:30|92609.7|92559.7|92608.9|92558.9|92609.8|92559.8|92608.7|92558.7|12
1643145520000|2022-01-25 21:18:40|92609|92559|92626.8|92553.8|92626.8|92566.3|92607.4|92553.8|32
1643145530000|2022-01-25 21:18:50|92627.4|92553.5|92621.6|92550.5|92627.4|92564.7|92610.4|92549.3|29
1643145540000|2022-01-25 21:19:00|92622|92550.2|92614.6|92564.6|92622|92565.1|92611.2|92550.2|21
1643145550000|2022-01-25 21:19:10|92614.5|92564.5|92613|92563|92614.6|92564.6|92613|92563|23
1643145560000|2022-01-25 21:19:20|92613.3|92563.3|92612.9|92562.9|92613.3|92563.3|92612.5|92562.5|17
1643145570000|2022-01-25 21:19:30|92612.5|92562.5|92613.3|92563.3|92615.6|92565.6|92610.9|92560.9|14
1643145580000|2022-01-25 21:19:40|92613.4|92563.4|92616.1|92566.1|92616.1|92566.1|92611.7|92561.7|17
1643145590000|2022-01-25 21:19:50|92615.1|92565.1|92617|92567|92623.6|92570.8|92612.7|92552.5|30
1643145600000|2022-01-25 21:20:00|92617.5|92567.5|92616.4|92566.4|92620.5|92570.5|92615.8|92565.8|34
1643145610000|2022-01-25 21:20:10|92616.6|92566.6|92618.5|92568.5|92619.8|92569.8|92616.6|92566.6|13
1643145620000|2022-01-25 21:20:20|92617.4|92567.4|92616.1|92566.1|92617.5|92567.5|92616.1|92566.1|11
1643145630000|2022-01-25 21:20:30|92616.4|92566.4|92613.7|92563.7|92617.8|92567.8|92613.7|92563.7|19
1643145640000|2022-01-25 21:20:40|92612.9|92562.9|92619.3|92569.3|92629|92572.5|92612.9|92554.2|28
1643145650000|2022-01-25 21:20:50|92618.4|92568.4|92620.3|92570.3|92621.7|92571.7|92616.1|92566.1|29
1643145660000|2022-01-25 21:21:00|92619.3|92569.3|92620|92570|92622.1|92572.1|92619.3|92569.3|38
1643145670000|2022-01-25 21:21:10|92618.9|92568.9|92621|92571|92623.5|92573.5|92617.4|92567.4|44
1643145680000|2022-01-25 21:21:20|92622|92572|92617.8|92567.8|92626.5|92576.5|92614.1|92564.1|66
1643145690000|2022-01-25 21:21:30|92617.9|92567.9|92627.7|92552.5|92633.8|92569.6|92606.9|92538.5|71
1643145700000|2022-01-25 21:21:40|92627.8|92552.6|92618.7|92568.7|92632.6|92571.4|92614.5|92550.8|75
1643145710000|2022-01-25 21:21:50|92618.9|92568.9|92623.1|92573.1|92636.1|92576.9|92615.9|92558.7|63
1643145720000|2022-01-25 21:22:00|92622.3|92572.3|92618.3|92568.3|92631.3|92573.6|92615.3|92554.2|35
1643145730000|2022-01-25 21:22:10|92619|92569|92617.6|92567.6|92619.8|92569.8|92617.6|92567.6|14
1643145740000|2022-01-25 21:22:20|92618|92568|92619.2|92569.2|92619.7|92569.7|92617|92567|22
1643145750000|2022-01-25 21:22:30|92618.7|92568.7|92621.7|92571.7|92621.7|92571.7|92616.8|92566.8|24
1643145760000|2022-01-25 21:22:40|92618.8|92568.8|92618.7|92568.7|92619.6|92569.6|92615.3|92565.3|28
1643145770000|2022-01-25 21:22:50|92619|92569|92614.5|92564.5|92619.1|92569.1|92614.2|92564.2|18
1643145780000|2022-01-25 21:23:00|92615.2|92565.2|92614.3|92564.3|92619.5|92569.5|92614.1|92564.1|18
1643145790000|2022-01-25 21:23:10|92614.5|92564.5|92614|92564|92617|92567|92614|92564|18
1643145800000|2022-01-25 21:23:20|92614.1|92564.1|92613|92563|92619.3|92569.3|92610.9|92560.9|30
1643145810000|2022-01-25 21:23:30|92612.9|92562.9|92613.5|92563.5|92614.3|92564.3|92612.4|92562.4|18
1643145820000|2022-01-25 21:23:40|92613.7|92563.7|92617.3|92567.3|92617.3|92567.3|92613.2|92563.2|16
1643145830000|2022-01-25 21:23:50|92616.7|92566.7|92611.4|92561.4|92621.6|92567.9|92611.4|92551.1|33
1643145840000|2022-01-25 21:24:00|92611.7|92561.7|92606.8|92556.8|92617.1|92567.1|92606.8|92556.8|36
1643145850000|2022-01-25 21:24:10|92607.3|92557.3|92600.1|92550.1|92614.5|92557.3|92600.1|92538.8|23
1643145860000|2022-01-25 21:24:20|92599.9|92549.9|92602.4|92552.4|92610|92552.7|92599.9|92539.9|20
1643145870000|2022-01-25 21:24:30|92602.7|92552.7|92600.6|92550.6|92602.7|92552.7|92600.2|92550.2|20
1643145880000|2022-01-25 21:24:40|92600.5|92550.5|92600.7|92550.7|92610.8|92551.2|92600.5|92540.8|8
1643145890000|2022-01-25 21:24:50|92600.5|92550.5|92633|92583|92653.2|92587|92599.9|92549.9|61
1643145900000|2022-01-25 21:25:00|92631.4|92581.4|92634|92584|92646.8|92590.1|92628.5|92569.2|69
1643145910000|2022-01-25 21:25:10|92634.4|92584.4|92633.1|92583.1|92642.2|92589|92631.1|92571.3|71
1643145920000|2022-01-25 21:25:20|92632.2|92582.2|92632.7|92582.7|92648.2|92588.4|92631.1|92573.6|66
1643145930000|2022-01-25 21:25:30|92632.5|92582.5|92645.6|92575.4|92646.4|92586.4|92630.5|92575.4|58
1643145940000|2022-01-25 21:25:40|92643.3|92570.8|92639.7|92589.7|92644.5|92590.3|92637|92570.8|29
1643145950000|2022-01-25 21:25:50|92638.9|92588.9|92641.9|92591.9|92641.9|92591.9|92638.3|92588.3|17
1643145960000|2022-01-25 21:26:00|92641.5|92591.5|92639.4|92589.4|92649.9|92591.6|92638.5|92579.3|23
1643145970000|2022-01-25 21:26:10|92638.6|92588.6|92633.9|92583.9|92648.3|92591.3|92633.9|92578.3|43
1643145980000|2022-01-25 21:26:20|92633.5|92583.5|92637.9|92587.9|92639.7|92589.7|92633.5|92583.5|41
1643145990000|2022-01-25 21:26:30|92638.1|92588.1|92638|92588|92638.4|92588.4|92635.1|92585.1|34
1643146000000|2022-01-25 21:26:40|92638.8|92588.8|92635.8|92585.8|92638.8|92588.8|92635.6|92585.6|30
1643146010000|2022-01-25 21:26:50|92636.5|92586.5|92637.2|92587.2|92640.1|92590.1|92632.3|92582.3|47
1643146020000|2022-01-25 21:27:00|92637.1|92587.1|92639.3|92589.3|92641.2|92591.2|92633.9|92583.9|58
1643146030000|2022-01-25 21:27:10|92639|92589|92641.7|92591.7|92642.6|92592.6|92634|92584|47
1643146040000|2022-01-25 21:27:20|92642.1|92592.1|92644.4|92594.4|92649.5|92599.5|92637.4|92587.4|74
1643146050000|2022-01-25 21:27:30|92644|92594|92645.6|92595.6|92652|92602|92642.5|92592.5|69
1643146060000|2022-01-25 21:27:40|92645|92595|92651|92601|92652.3|92602.3|92642.8|92592.8|44
1643146070000|2022-01-25 21:27:50|92652.9|92602.9|92634.7|92584.7|92653.4|92603.4|92632.5|92582.5|53
1643146080000|2022-01-25 21:28:00|92633.5|92583.5|92643|92593|92643.2|92593.2|92632.8|92582.8|41
1643146090000|2022-01-25 21:28:10|92643.2|92593.2|92642.2|92592.2|92643.2|92593.2|92640.3|92590.3|23
1643146100000|2022-01-25 21:28:20|92642.1|92592.1|92630.4|92538.8|92645.8|92592.1|92620.7|92537.7|68
1643146110000|2022-01-25 21:28:30|92630.7|92539.6|92629.6|92544|92635.5|92545.2|92619.7|92531.4|49
1643146120000|2022-01-25 21:28:40|92629.9|92544.5|92630.2|92544.9|92633.1|92546.8|92627.4|92543.1|29
1643146130000|2022-01-25 21:28:50|92630.1|92544.8|92620.9|92537|92632.6|92545.2|92619.4|92532.7|48
1643146140000|2022-01-25 21:29:00|92618.4|92537.9|92600.1|92509.5|92625.7|92538.8|92576.3|92506.2|56
1643146150000|2022-01-25 21:29:10|92598.8|92511.4|92606.5|92509.3|92608.9|92516.2|92596.3|92504.6|63
1643146160000|2022-01-25 21:29:20|92606.4|92509.9|92603.4|92515.1|92610|92516|92601.2|92506.5|37
1643146170000|2022-01-25 21:29:30|92605.4|92514.2|92602.5|92517.1|92606.1|92523.2|92596.4|92500.6|49
1643146180000|2022-01-25 21:29:40|92604.7|92512.7|92608.2|92524.7|92622.2|92535.7|92601.6|92512.7|43
1643146190000|2022-01-25 21:29:50|92606.4|92526.1|92619.9|92527.9|92620|92535|92606.3|92524.1|50
1643146200000|2022-01-25 21:30:00|92615.2|92533.3|92618.1|92529.8|92621.1|92533.6|92613.5|92518.1|57
1643146210000|2022-01-25 21:30:10|92618.6|92529.7|92618|92527.1|92621.2|92529.7|92618|92522.1|21
1643146220000|2022-01-25 21:30:20|92619.6|92530.4|92620.5|92525.8|92620.5|92530.4|92617.2|92524.6|11
1643146230000|2022-01-25 21:30:30|92619.6|92524.7|92624.1|92529.8|92627.3|92529.8|92619.6|92521.5|6
1643146240000|2022-01-25 21:30:40|92625.6|92525.5|92622.4|92520.9|92627.2|92531.5|92622.4|92520.9|11
1643146250000|2022-01-25 21:30:50|92622.5|92524.1|92615.3|92524.3|92623.5|92530.1|92615.2|92521.6|19
1643146260000|2022-01-25 21:31:00|92614.7|92524.9|92618.6|92531.8|92618.6|92531.9|92612.9|92518.2|28
1643146270000|2022-01-25 21:31:10|92619.5|92536.6|92615.6|92527.8|92619.6|92540.8|92615.4|92522.5|34
1643146280000|2022-01-25 21:31:20|92616.1|92533.1|92616.6|92529.9|92618.7|92538.3|92615.6|92525.5|25
1643146290000|2022-01-25 21:31:30|92616.9|92528.4|92617.3|92528.9|92618.9|92533.3|92616.9|92527.4|11
1643146300000|2022-01-25 21:31:40|92617.4|92526.4|92615.2|92528.1|92619.8|92531.6|92615.1|92521.3|14
1643146310000|2022-01-25 21:31:50|92615.3|92529.3|92616.2|92528.8|92619.3|92531.5|92615.3|92519.8|23
1643146320000|2022-01-25 21:32:00|92616.5|92529.1|92625.1|92538.7|92639.5|92548.4|92616.5|92527|51
1643146330000|2022-01-25 21:32:10|92623.9|92536.3|92629|92547|92635.1|92550.6|92623.9|92534.7|30
1643146340000|2022-01-25 21:32:20|92628.7|92549.4|92640.4|92538.9|92642.3|92551|92628|92537.9|34
1643146350000|2022-01-25 21:32:30|92642.6|92538.6|92638.8|92540|92642.6|92541|92632.5|92535.3|26
1643146360000|2022-01-25 21:32:40|92637.4|92537.4|92641.1|92537.1|92642.1|92538.1|92637.4|92535.5|10
1643146370000|2022-01-25 21:32:50|92638.6|92540.9|92633.5|92544.2|92638.6|92546.2|92632.6|92540|13
1643146380000|2022-01-25 21:33:00|92631.8|92542.5|92636.2|92540.6|92636.6|92544.3|92631.8|92539.8|8
1643146390000|2022-01-25 21:33:10|92635.3|92543.5|92632.7|92528.7|92640|92543.5|92632.6|92528.6|17
1643146400000|2022-01-25 21:33:20|92633.3|92529.3|92635.3|92531.3|92635.3|92531.3|92633.3|92529.3|7
1643146410000|2022-01-25 21:33:30|92635.6|92531.6|92636.3|92532.7|92636.3|92535.6|92634|92531.6|10
1643146420000|2022-01-25 21:33:40|92635.4|92533|92637|92538.3|92639|92540.8|92633.7|92533|12
1643146430000|2022-01-25 21:33:50|92637.5|92538.9|92633.6|92545|92637.5|92545.3|92632.9|92538.9|14
1643146440000|2022-01-25 21:34:00|92634.6|92544.2|92633.8|92544.7|92634.6|92549.6|92629.4|92542.4|16
1643146450000|2022-01-25 21:34:10|92633.7|92543.8|92638.5|92552.8|92641.2|92552.8|92630.7|92542.7|15
1643146460000|2022-01-25 21:34:20|92638.6|92552.9|92657.2|92553.2|92657.2|92555.7|92638.4|92545.3|34
1643146470000|2022-01-25 21:34:30|92656.2|92554.1|92656.9|92552.9|92657.7|92558.2|92649.7|92551.1|47
1643146480000|2022-01-25 21:34:40|92657|92553|92656.9|92554.7|92658|92554.8|92654.3|92552.1|24
1643146490000|2022-01-25 21:34:50|92656.8|92554.6|92656.7|92570|92666.6|92574.3|92654.7|92552.6|36
1643146500000|2022-01-25 21:35:00|92659.8|92571.1|92656.5|92574|92672.5|92575.8|92652.2|92563.2|52
1643146510000|2022-01-25 21:35:10|92655.4|92574.7|92645.2|92595.2|92671.5|92595.2|92645.2|92569.5|28
1643146520000|2022-01-25 21:35:20|92645.1|92595.1|92651.9|92601.9|92671.1|92601.9|92645.1|92566.8|25
1643146530000|2022-01-25 21:35:30|92667.5|92584|92673.5|92596.4|92677.9|92609|92656.9|92584|34
1643146540000|2022-01-25 21:35:40|92672.5|92597.6|92673.7|92587.4|92677.9|92599.1|92665.7|92584.4|15
1643146550000|2022-01-25 21:35:50|92672.4|92589.8|92665.9|92586.5|92678.5|92592.4|92665.9|92578.7|20
1643146560000|2022-01-25 21:36:00|92671.4|92586.2|92672.4|92590.2|92676.4|92607.2|92657.2|92579.4|9
1643146570000|2022-01-25 21:36:10|92675.3|92585.5|92668.5|92576.9|92675.3|92608.1|92658.1|92576.9|4
1643146580000|2022-01-25 21:36:20|92676.6|92573.4|92670.1|92579.7|92676.6|92584|92669.9|92572.6|8
1643146590000|2022-01-25 21:36:30|92672.3|92583.8|92675.2|92584.6|92675.6|92590.3|92669.2|92583.8|19
1643146600000|2022-01-25 21:36:40|92672.4|92588.7|92670.3|92581|92674.4|92590|92666.3|92576.6|30
1643146610000|2022-01-25 21:36:50|92674.6|92577.3|92672.4|92580.2|92674.6|92582.1|92669.9|92569.1|17
1643146620000|2022-01-25 21:37:00|92671.7|92579.2|92670.7|92575.2|92674.1|92583.2|92662.3|92570.5|50
1643146630000|2022-01-25 21:37:10|92670.6|92575.4|92669|92575.9|92672.1|92582.7|92667.5|92572|40
1643146640000|2022-01-25 21:37:20|92668.8|92575.8|92668.2|92578.5|92670.1|92578.7|92667.8|92575.7|29
1643146650000|2022-01-25 21:37:30|92668.4|92578.4|92669.6|92574.8|92671.2|92581.2|92664.5|92571.3|35
1643146660000|2022-01-25 21:37:40|92672.9|92570.2|92668.7|92575.7|92673.1|92581.5|92664.1|92569.1|32
1643146670000|2022-01-25 21:37:50|92665.9|92579.2|92669.1|92573.1|92671.1|92579.9|92665.9|92570.8|34
1643146680000|2022-01-25 21:38:00|92669|92573|92672.8|92573.2|92674.7|92578.9|92667.2|92570.3|49
1643146690000|2022-01-25 21:38:10|92672.4|92573.3|92671.5|92572.8|92675|92575.5|92670.2|92570.3|10
1643146700000|2022-01-25 21:38:20|92670.9|92573|92664|92574.9|92674.7|92574.9|92664|92568.1|26
1643146710000|2022-01-25 21:38:30|92666.7|92571.8|92671.2|92567.2|92671.2|92578.6|92664.1|92567.2|17
1643146720000|2022-01-25 21:38:40|92671|92567|92667.9|92568.2|92671|92571.4|92664.4|92565.6|20
1643146730000|2022-01-25 21:38:50|92666.7|92567.7|92667.4|92568.2|92669.7|92571.5|92666.3|92563.1|23
1643146740000|2022-01-25 21:39:00|92664.3|92566.6|92662.2|92572.3|92667.5|92574.1|92659.1|92565.6|40
1643146750000|2022-01-25 21:39:10|92666.6|92567.1|92666.6|92575.4|92667.3|92577.9|92658.8|92567.1|38
1643146760000|2022-01-25 21:39:20|92667.9|92576.2|92662|92570.8|92672.8|92576.2|92659.7|92568.8|26
1643146770000|2022-01-25 21:39:30|92663|92570.1|92676.3|92583.3|92679.1|92587.2|92662.9|92569.2|41
1643146780000|2022-01-25 21:39:40|92675.7|92584.3|92681.7|92579.4|92682|92585.5|92675.7|92576.8|10
1643146790000|2022-01-25 21:39:50|92678.9|92585|92682.7|92578.7|92682.7|92585|92678.9|92578.6|10
1643146800000|2022-01-25 21:40:00|92681.8|92577.8|92675.4|92582.4|92682.4|92582.4|92674.5|92570.5|15
1643146810000|2022-01-25 21:40:10|92674.5|92585.2|92679.4|92575.4|92681.2|92585.2|92674|92573.1|23
1643146820000|2022-01-25 21:40:20|92683.5|92579.5|92677.9|92574.8|92683.5|92579.5|92675.3|92571.3|17
1643146830000|2022-01-25 21:40:30|92678|92574|92677.8|92573.8|92678|92574|92675.8|92571.8|16
1643146840000|2022-01-25 21:40:40|92677.6|92573.6|92676.6|92572.6|92678.5|92574.5|92676.1|92572.1|10
1643146850000|2022-01-25 21:40:50|92677|92573|92676.6|92572.6|92679|92579.2|92672|92570.7|25
1643146860000|2022-01-25 21:41:00|92677.1|92573.1|92674.8|92570.8|92678.1|92574.1|92674.8|92570.8|18
1643146870000|2022-01-25 21:41:10|92675.5|92571.5|92675.9|92571.9|92676.8|92572.8|92674.7|92570.8|12
1643146880000|2022-01-25 21:41:20|92676.7|92572.7|92668.9|92564.9|92676.7|92572.7|92666.9|92562.9|18
1643146890000|2022-01-25 21:41:30|92668.8|92564.8|92677.8|92576.9|92680.5|92584.4|92667.8|92563.8|32
1643146900000|2022-01-25 21:41:40|92678.9|92575.3|92674.6|92598.7|92684.4|92598.7|92671.2|92575.3|44
1643146910000|2022-01-25 21:41:50|92674.3|92599.2|92692.1|92600.8|92698.6|92609.3|92674.1|92594.6|36
1643146920000|2022-01-25 21:42:00|92692|92600.7|92684.6|92605.4|92698.4|92606.1|92683.7|92594.3|21
1643146930000|2022-01-25 21:42:10|92687.1|92603|92687.8|92603.3|92690.7|92605.4|92684.3|92599.3|15
1643146940000|2022-01-25 21:42:20|92690.5|92601.2|92691|92600.1|92691|92606.1|92684.1|92600.1|16
1643146950000|2022-01-25 21:42:30|92691.6|92599.6|92688.2|92604.8|92691.6|92610.8|92680.9|92599.6|15
1643146960000|2022-01-25 21:42:40|92690.4|92601.8|92671.3|92621.3|92694|92621.3|92671.3|92597.7|19
1643146970000|2022-01-25 21:42:50|92686.9|92604.9|92685.2|92605.4|92694.3|92605.6|92684.5|92597.4|19
1643146980000|2022-01-25 21:43:00|92697.1|92593.1|92689.4|92603.9|92699.1|92603.9|92689.4|92592.9|21
1643146990000|2022-01-25 21:43:10|92690.7|92603.5|92689.9|92605.7|92695|92612.4|92684.3|92600.3|15
1643147000000|2022-01-25 21:43:20|92691.4|92605.2|92687.4|92609.3|92693|92609.3|92686.5|92604|9
1643147010000|2022-01-25 21:43:30|92693.7|92603.4|92697.9|92600.3|92697.9|92603.4|92693.7|92599.6|8
1643147020000|2022-01-25 21:43:40|92691.1|92603.2|92685.9|92598.5|92691.1|92622.9|92672.9|92598.5|13
1643147030000|2022-01-25 21:43:50|92688.5|92597.1|92679.9|92597.2|92691.7|92602.7|92673.3|92587.7|32
1643147040000|2022-01-25 21:44:00|92677.2|92599.7|92694.8|92591.6|92694.8|92599.8|92677.2|92589.4|30
1643147050000|2022-01-25 21:44:10|92695.2|92591.3|92694.2|92603.8|92696.2|92608.6|92679.8|92590.1|30
1643147060000|2022-01-25 21:44:20|92691.9|92605.6|92676|92572|92691.9|92623.9|92673.3|92572|31
1643147070000|2022-01-25 21:44:30|92676.2|92572.2|92677.6|92573.6|92680.4|92576.4|92675.3|92571.3|26
1643147080000|2022-01-25 21:44:40|92677.3|92573.3|92676.8|92572.8|92678.8|92574.8|92676.5|92572.5|22
1643147090000|2022-01-25 21:44:50|92676.7|92572.7|92677.4|92573.4|92677.4|92573.4|92674.5|92570.5|12
1643147100000|2022-01-25 21:45:00|92676.9|92572.9|92673.6|92569.6|92678.6|92574.6|92669.1|92565.1|35
1643147110000|2022-01-25 21:45:10|92679.6|92575.6|92667.3|92563.3|92679.6|92575.6|92667|92563|25
1643147120000|2022-01-25 21:45:20|92671.3|92567.3|92676.3|92572.3|92678.6|92574.6|92671.3|92567.3|16
1643147130000|2022-01-25 21:45:30|92676.2|92572.2|92678.5|92574.5|92679.5|92575.5|92676.2|92572.2|11
1643147140000|2022-01-25 21:45:40|92678.6|92574.6|92676.7|92572.7|92678.9|92574.9|92675.6|92571.6|15
1643147150000|2022-01-25 21:45:50|92678.2|92574.2|92677.8|92573.8|92679.1|92575.1|92677.1|92573.1|16
1643147160000|2022-01-25 21:46:00|92677.9|92573.9|92676.6|92572.6|92678.5|92574.5|92675|92571|26
1643147170000|2022-01-25 21:46:10|92676.2|92572.2|92677.5|92573.5|92677.8|92573.8|92675.6|92571.6|14
1643147180000|2022-01-25 21:46:20|92677.9|92573.9|92676|92572|92677.9|92573.9|92675.1|92571.1|11
1643147190000|2022-01-25 21:46:30|92678|92574|92676.4|92572.4|92679.9|92575.9|92673.6|92569.6|14
1643147200000|2022-01-25 21:46:40|92678.8|92574.8|92679|92575|92680.8|92576.8|92675.6|92571.6|19
1643147210000|2022-01-25 21:46:50|92680.5|92576.5|92674.1|92570.1|92680.5|92576.5|92674|92570|16
1643147220000|2022-01-25 21:47:00|92675.4|92571.4|92677.5|92573.5|92678|92574|92671.8|92567.8|26
1643147230000|2022-01-25 21:47:10|92676.3|92572.3|92676.9|92572.9|92679.1|92575.1|92676.3|92572.3|17
1643147240000|2022-01-25 21:47:20|92676.6|92572.6|92676.5|92572.5|92681.9|92577.9|92676.5|92572.5|18
1643147250000|2022-01-25 21:47:30|92676.2|92572.2|92679.3|92575.3|92679.3|92575.3|92671.6|92567.6|21
1643147260000|2022-01-25 21:47:40|92677.5|92573.5|92671.6|92567.6|92680.4|92576.4|92669.5|92565.5|19
1643147270000|2022-01-25 21:47:50|92672.3|92568.3|92675.8|92571.8|92675.8|92571.8|92670.6|92566.6|15
1643147280000|2022-01-25 21:48:00|92675.9|92571.9|92674.4|92570.4|92677.7|92573.7|92670.8|92566.8|28
1643147290000|2022-01-25 21:48:10|92673.1|92569.1|92675.8|92571.8|92678.5|92574.5|92673.1|92569.1|12
1643147300000|2022-01-25 21:48:20|92675|92571|92677.5|92573.5|92678|92574|92674.7|92570.7|18
1643147310000|2022-01-25 21:48:30|92679|92575|92689|92585|92691.5|92587.5|92678.4|92574.4|28
1643147320000|2022-01-25 21:48:40|92687.6|92583.6|92687|92583|92690.1|92586.1|92687|92583|22
1643147330000|2022-01-25 21:48:50|92687.7|92583.7|92688.5|92584.5|92689.4|92585.4|92687.2|92583.2|21
1643147340000|2022-01-25 21:49:00|92688.8|92584.8|92688.3|92584.3|92689.9|92585.9|92684.1|92580.1|23
1643147350000|2022-01-25 21:49:10|92687.4|92583.4|92682.1|92578.1|92694|92590|92678.2|92574.2|35
1643147360000|2022-01-25 21:49:20|92681.9|92577.9|92679.5|92575.5|92682.2|92578.2|92676.8|92572.8|33
1643147370000|2022-01-25 21:49:30|92679.8|92575.8|92682.5|92578.5|92682.6|92578.6|92679.6|92575.6|25
1643147380000|2022-01-25 21:49:40|92681.6|92577.6|92674|92570|92683.2|92579.2|92672.3|92568.3|27
1643147390000|2022-01-25 21:49:50|92673.6|92569.6|92678.5|92574.5|92681.2|92577.2|92673.6|92569.6|12
1643147400000|2022-01-25 21:50:00|92672.9|92568.9|92675.2|92571.2|92675.8|92571.8|92671.1|92567.1|33
1643147410000|2022-01-25 21:50:10|92673.4|92569.4|92675|92571|92677.3|92573.3|92672.9|92568.9|36
1643147420000|2022-01-25 21:50:20|92675.8|92571.8|92677.8|92573.8|92679.8|92575.8|92675.8|92571.8|17
1643147430000|2022-01-25 21:50:30|92677.5|92573.5|92678.3|92574.3|92679.7|92575.7|92670|92566|11
1643147440000|2022-01-25 21:50:40|92677.2|92573.2|92679.4|92575.4|92680.1|92576.1|92677|92573|10
1643147450000|2022-01-25 21:50:50|92681.3|92577.3|92681.3|92577.3|92683.3|92579.3|92680.1|92576.1|11
1643147460000|2022-01-25 21:51:00|92680.1|92576.1|92682|92578|92683.5|92579.5|92674.9|92570.9|35
1643147470000|2022-01-25 21:51:10|92680.9|92576.9|92684.2|92580.2|92685.2|92581.2|92678.9|92574.9|26
1643147480000|2022-01-25 21:51:20|92684|92580|92679.7|92575.7|92684|92580|92675.6|92571.6|22
1643147490000|2022-01-25 21:51:30|92678.1|92574.1|92680.2|92576.2|92680.2|92576.2|92677.5|92573.5|11
1643147500000|2022-01-25 21:51:40|92678.5|92574.5|92681.7|92577.7|92683.5|92579.5|92678.4|92574.4|20
1643147510000|2022-01-25 21:51:50|92670.8|92566.8|92680.5|92576.5|92682.1|92578.1|92670.8|92566.8|20
1643147520000|2022-01-25 21:52:00|92680.1|92576.1|92677.8|92573.8|92681.7|92577.7|92677.8|92573.8|25
1643147530000|2022-01-25 21:52:10|92677.2|92573.2|92678.2|92574.2|92679.6|92575.6|92676.2|92572.2|19
1643147540000|2022-01-25 21:52:20|92678.3|92574.3|92676.6|92572.6|92678.3|92574.3|92672.1|92568.1|12
1643147550000|2022-01-25 21:52:30|92677.3|92573.3|92678.2|92574.2|92678.2|92574.2|92675.5|92571.5|21
1643147560000|2022-01-25 21:52:40|92678.7|92574.7|92679.4|92575.4|92680.8|92576.8|92674.7|92570.7|30
1643147570000|2022-01-25 21:52:50|92678.2|92574.2|92681.5|92577.5|92681.5|92577.5|92677.3|92573.3|8
1643147580000|2022-01-25 21:53:00|92679.8|92575.8|92679.3|92575.3|92682.6|92578.6|92679|92575|16
1643147590000|2022-01-25 21:53:10|92680.4|92576.4|92681.1|92577.1|92684.5|92580.5|92675.3|92571.3|17
1643147600000|2022-01-25 21:53:20|92681.3|92577.3|92681.7|92577.7|92683.1|92579.1|92679.8|92575.8|15
1643147610000|2022-01-25 21:53:30|92680|92576|92683.5|92579.5|92683.9|92579.9|92678.4|92574.4|20
1643147620000|2022-01-25 21:53:40|92681.2|92577.2|92666.6|92562.6|92684.6|92580.6|92662.1|92558.1|12
1643147630000|2022-01-25 21:53:50|92673.9|92569.9|92669.1|92565.1|92673.9|92569.9|92666.7|92562.7|37
1643147640000|2022-01-25 21:54:00|92670.1|92566.1|92670.2|92566.2|92671.7|92567.7|92667.3|92563.3|22
1643147650000|2022-01-25 21:54:10|92668.1|92564.1|92664.7|92560.7|92670.2|92566.2|92664.7|92560.7|16
1643147660000|2022-01-25 21:54:20|92665.1|92561.1|92668|92564|92669.4|92565.4|92665|92561|9
1643147670000|2022-01-25 21:54:30|92669.5|92565.5|92667.5|92563.5|92671.3|92567.3|92666.3|92562.3|26
1643147680000|2022-01-25 21:54:40|92667.4|92563.4|92663.6|92559.6|92668|92564|92661.5|92557.5|11
1643147690000|2022-01-25 21:54:50|92664.4|92560.4|92660.6|92556.6|92667.2|92563.2|92660.3|92556.3|21
1643147700000|2022-01-25 21:55:00|92657.3|92553.3|92662.7|92558.7|92662.7|92558.7|92657.3|92553.3|19
1643147710000|2022-01-25 21:55:10|92661.6|92557.6|92664.8|92560.8|92665|92561|92659.4|92555.4|17
1643147720000|2022-01-25 21:55:20|92664.7|92560.7|92665.7|92561.7|92666.2|92562.2|92662.6|92558.6|13
1643147730000|2022-01-25 21:55:30|92666|92562|92665.8|92561.8|92667.9|92563.9|92665|92561|16
1643147740000|2022-01-25 21:55:40|92666.7|92562.7|92668.6|92564.6|92670|92566|92665.6|92561.6|16
1643147750000|2022-01-25 21:55:50|92668.5|92564.5|92671.8|92567.8|92671.8|92567.8|92667.4|92563.4|16
1643147760000|2022-01-25 21:56:00|92671.9|92567.9|92668.4|92564.4|92673.7|92569.7|92668.4|92564.4|16
1643147770000|2022-01-25 21:56:10|92665.9|92561.9|92672.1|92568.1|92674.3|92570.3|92665.9|92561.9|21
1643147780000|2022-01-25 21:56:20|92671.5|92567.5|92670.9|92566.9|92673.2|92569.2|92670.4|92566.4|23
1643147790000|2022-01-25 21:56:30|92671.2|92567.2|92670.7|92566.7|92671.3|92567.3|92670.1|92566.1|16
1643147800000|2022-01-25 21:56:40|92671.2|92567.2|92668.6|92564.6|92671.2|92567.2|92668.6|92564.6|14
1643147810000|2022-01-25 21:56:50|92669.4|92565.4|92670.4|92566.4|92670.7|92566.7|92668.9|92564.9|6
1643147820000|2022-01-25 21:57:00|92671|92567|92665.6|92561.6|92673.8|92569.8|92663.9|92559.9|20
1643147830000|2022-01-25 21:57:10|92665|92561|92666.7|92562.7|92671.3|92567.3|92665|92561|16
1643147840000|2022-01-25 21:57:20|92666.9|92562.9|92666.6|92562.6|92667.3|92563.3|92666|92562|16
1643147850000|2022-01-25 21:57:30|92666.4|92562.4|92667.8|92563.8|92668.7|92564.7|92666.4|92562.4|12
1643147860000|2022-01-25 21:57:40|92665.7|92561.7|92667.7|92567.6|92670.3|92571.6|92662.7|92561.7|15
1643147870000|2022-01-25 21:57:50|92670.4|92566.4|92666.7|92562.7|92670.8|92566.8|92666.7|92562.7|13
1643147880000|2022-01-25 21:58:00|92664.9|92560.9|92665.1|92561.1|92667.8|92564.5|92664.2|92560.2|18
1643147890000|2022-01-25 21:58:10|92665.9|92561.9|92667.8|92563.8|92669.6|92565.6|92665.9|92561.9|27
1643147900000|2022-01-25 21:58:20|92667.4|92563.4|92664.7|92560.7|92667.4|92563.4|92662.6|92558.6|15
1643147910000|2022-01-25 21:58:30|92664.8|92560.8|92664.1|92560.1|92665.7|92561.7|92663.4|92559.4|22
1643147920000|2022-01-25 21:58:40|92664.4|92560.4|92664.7|92560.7|92666.3|92562.3|92663.8|92559.8|14
1643147930000|2022-01-25 21:58:50|92664.8|92560.8|92662.3|92558.3|92665|92561|92662.3|92558.3|18
1643147940000|2022-01-25 21:59:00|92662.5|92558.5|92666|92562|92666.9|92562.9|92662.5|92558.5|17
1643147950000|2022-01-25 21:59:10|92666.7|92562.7|92666.3|92562.3|92667.6|92563.6|92665.8|92561.8|10
1643147960000|2022-01-25 21:59:20|92666.2|92562.2|92667|92563|92667.8|92563.8|92666.2|92562.2|8
1643147970000|2022-01-25 21:59:30|92665.5|92565.4|92668.3|92564.3|92668.3|92565.4|92665.5|92563.6|10
1643147980000|2022-01-25 21:59:40|92665.6|92565.1|92665|92561|92667.5|92565.1|92665|92561|7
1643147990000|2022-01-25 21:59:50|92665.2|92561.2|92657|92553|92666.2|92562.2|92651.6|92547.6|21
1643148000000|2022-01-25 22:00:00|92660.8|92556.8|92659.1|92555.1|92662.6|92558.6|92657.3|92553.3|8
1643148010000|2022-01-25 22:00:10|92662.7|92558.7|92657.5|92553.5|92662.7|92558.7|92657.5|92553.5|3
1643148020000|2022-01-25 22:00:20|92657.8|92553.8|92657.8|92553.8|92657.8|92553.8|92657.8|92553.8|1
1643148040000|2022-01-25 22:00:40|92658.2|92554.2|92651.5|92547.5|92658.2|92554.2|92649.7|92545.7|5
1643148050000|2022-01-25 22:00:50|92651.4|92547.4|92651.7|92547.7|92651.7|92547.7|92650.4|92546.4|5
1643148060000|2022-01-25 22:01:00|92652.8|92548.8|92651.1|92547.1|92652.8|92548.8|92651.1|92547.1|2
1643148070000|2022-01-25 22:01:10|92653.5|92549.5|92652.4|92548.4|92653.5|92549.5|92652.4|92548.4|2
1643148080000|2022-01-25 22:01:20|92653.7|92549.7|92651.6|92547.6|92653.7|92549.7|92651.6|92547.6|2
1643148090000|2022-01-25 22:01:30|92652.7|92548.7|92652.7|92548.7|92652.7|92548.7|92652.7|92548.7|1
1643148100000|2022-01-25 22:01:40|92653.7|92549.7|92651.6|92547.6|92653.7|92549.7|92651.6|92547.6|2
1643148120000|2022-01-25 22:02:00|92646.6|92542.6|92653|92549|92653|92549|92646.6|92542.6|4
1643148150000|2022-01-25 22:02:30|92637.2|92533.2|92632.1|92528.1|92637.2|92533.2|92631.7|92527.7|6
1643148160000|2022-01-25 22:02:40|92631.7|92527.7|92632|92528|92632|92528|92631.7|92527.7|2
1643148170000|2022-01-25 22:02:50|92631.7|92527.7|92631.7|92527.7|92631.7|92527.7|92631.7|92527.7|1
1643148180000|2022-01-25 22:03:00|92635.6|92531.6|92645.6|92541.6|92645.6|92541.6|92635.6|92531.6|5
1643148190000|2022-01-25 22:03:10|92645.1|92541.1|92646.1|92542.1|92646.1|92542.1|92645.1|92541.1|6
1643148200000|2022-01-25 22:03:20|92647|92543|92645|92541|92658.8|92554.8|92645|92541|6
1643148210000|2022-01-25 22:03:30|92642.7|92538.7|92641.8|92537.8|92642.8|92538.8|92641.8|92537.8|4
1643148220000|2022-01-25 22:03:40|92640.4|92536.4|92640.4|92536.4|92640.4|92536.4|92640.4|92536.4|1
1643148230000|2022-01-25 22:03:50|92640.3|92536.3|92640.4|92536.4|92640.4|92536.4|92640.3|92536.3|2
1643148240000|2022-01-25 22:04:00|92642.8|92538.8|92642.8|92538.8|92642.8|92538.8|92642.8|92538.8|1
1643148250000|2022-01-25 22:04:10|92642.7|92538.7|92643|92539|92643|92539|92642.7|92538.7|2
1643148260000|2022-01-25 22:04:20|92643.1|92539.1|92642.7|92538.7|92643.1|92539.1|92642.7|92538.7|4
1643148270000|2022-01-25 22:04:30|92642.8|92538.8|92642.8|92538.8|92642.8|92538.8|92642.8|92538.8|1
1643148280000|2022-01-25 22:04:40|92640.6|92536.6|92643.9|92539.9|92643.9|92539.9|92636.6|92532.6|3
1643148300000|2022-01-25 22:05:00|92640.4|92536.4|92684.6|92580.6|92688.3|92584.3|92640.3|92536.3|13
1643148310000|2022-01-25 22:05:10|92684.3|92580.3|92684.3|92580.3|92686.7|92582.7|92684.3|92580.3|3
1643148320000|2022-01-25 22:05:20|92682.2|92578.2|92685.1|92581.1|92685.1|92581.1|92682.2|92578.2|2
1643148330000|2022-01-25 22:05:30|92690.3|92586.3|92690.3|92586.3|92690.3|92586.3|92690.3|92586.3|1
1643148340000|2022-01-25 22:05:40|92685.9|92581.9|92684.6|92580.6|92685.9|92581.9|92684.6|92580.6|2
1643148350000|2022-01-25 22:05:50|92690.8|92586.8|92690.8|92586.8|92690.8|92586.8|92690.8|92586.8|1
1643148360000|2022-01-25 22:06:00|92691.5|92587.5|92682.5|92578.5|92701.3|92597.3|92682.4|92578.4|23
1643148370000|2022-01-25 22:06:10|92683.5|92579.5|92683.5|92579.5|92683.5|92579.5|92681.8|92577.8|5
1643148380000|2022-01-25 22:06:20|92683.8|92579.8|92712.9|92608.9|92718.3|92614.3|92683.8|92579.8|34
1643148390000|2022-01-25 22:06:30|92713.3|92609.3|92713.4|92609.4|92715.4|92611.4|92711.4|92607.4|30
1643148400000|2022-01-25 22:06:40|92713.5|92609.5|92655.6|92551.6|92713.5|92609.5|92648.8|92544.8|33
1643148410000|2022-01-25 22:06:50|92656|92552|92653|92549|92657.6|92553.6|92652.5|92548.5|18
1643148420000|2022-01-25 22:07:00|92655|92551|92670|92566|92671.5|92567.5|92654.8|92550.8|13
1643148430000|2022-01-25 22:07:10|92662.7|92558.7|92649.8|92545.8|92664.3|92560.3|92649.5|92545.5|6
1643148440000|2022-01-25 22:07:20|92656|92552|92645.7|92541.7|92656|92552|92645.6|92541.6|11
1643148450000|2022-01-25 22:07:30|92645.6|92541.6|92660.7|92556.7|92660.7|92556.7|92645.6|92541.6|6
1643148460000|2022-01-25 22:07:40|92662.4|92558.4|92660.4|92556.4|92662.4|92558.4|92658.8|92554.8|9
1643148470000|2022-01-25 22:07:50|92658.4|92554.4|92662.1|92558.1|92662.1|92558.1|92655.6|92551.6|5
1643148480000|2022-01-25 22:08:00|92660.7|92556.7|92660.2|92556.2|92663.6|92559.6|92660.2|92556.2|39
1643148490000|2022-01-25 22:08:10|92662.4|92558.4|92640.1|92536.1|92665.2|92561.2|92637.6|92533.6|39
1643148500000|2022-01-25 22:08:20|92640.6|92536.6|92646.8|92542.8|92646.9|92542.9|92640.5|92536.5|8
1643148510000|2022-01-25 22:08:30|92646.9|92542.9|92640.9|92536.9|92646.9|92542.9|92640.7|92536.7|11
1643148520000|2022-01-25 22:08:40|92641.2|92537.2|92637.5|92533.5|92641.4|92537.4|92637.5|92533.5|5
1643148530000|2022-01-25 22:08:50|92637.7|92533.7|92636.7|92532.7|92639.2|92535.2|92635|92531|7
1643148540000|2022-01-25 22:09:00|92638.6|92534.6|92643.4|92539.4|92646|92542|92638.6|92534.6|6
1643148550000|2022-01-25 22:09:10|92643.1|92539.1|92665.8|92561.8|92670.9|92566.9|92641.2|92537.2|8
1643148560000|2022-01-25 22:09:20|92672.9|92568.9|92696.4|92592.4|92696.6|92592.6|92671.4|92567.4|18
1643148570000|2022-01-25 22:09:30|92694.6|92590.6|92695.6|92591.6|92695.6|92591.6|92694.6|92590.6|5
1643148580000|2022-01-25 22:09:40|92695.1|92591.1|92706.5|92602.5|92711.3|92607.3|92694.5|92590.5|22
1643148590000|2022-01-25 22:09:50|92707|92603|92709.2|92605.2|92710.4|92606.4|92706.5|92602.5|18
1643148600000|2022-01-25 22:10:00|92711.1|92607.1|92710.2|92606.2|92719.9|92615.9|92705.1|92601.1|30
1643148610000|2022-01-25 22:10:10|92720.1|92616.1|92696.2|92592.2|92723.9|92619.9|92696.2|92592.2|27
1643148620000|2022-01-25 22:10:20|92696.6|92592.6|92697|92593|92699.4|92595.4|92696.5|92592.5|10
1643148630000|2022-01-25 22:10:30|92695.4|92591.4|92687.5|92583.5|92698.4|92594.4|92687.5|92583.5|11
1643148640000|2022-01-25 22:10:40|92689.1|92585.1|92696|92592|92696|92592|92689.1|92585.1|17
1643148650000|2022-01-25 22:10:50|92695.4|92591.4|92696.8|92592.8|92698.7|92594.7|92695.4|92591.4|19
1643148660000|2022-01-25 22:11:00|92698|92594|92699.4|92595.4|92711.1|92607.1|92696.5|92592.5|18
1643148670000|2022-01-25 22:11:10|92699.6|92595.6|92698.8|92594.8|92700.7|92596.7|92697|92593|10
1643148680000|2022-01-25 22:11:20|92698.2|92594.2|92719.8|92615.8|92719.8|92615.8|92697.1|92593.1|17
1643148690000|2022-01-25 22:11:30|92711.8|92607.8|92710.1|92606.1|92719.3|92615.3|92702.8|92598.8|20
1643148700000|2022-01-25 22:11:40|92706.5|92602.5|92706.8|92602.8|92712.9|92608.9|92706.5|92602.5|15
1643148710000|2022-01-25 22:11:50|92712.7|92608.7|92714|92610|92716.8|92612.8|92708.7|92604.7|17
1643148720000|2022-01-25 22:12:00|92713.2|92609.2|92718.8|92614.8|92724.9|92620.9|92708.8|92604.8|17
1643148730000|2022-01-25 22:12:10|92714.8|92610.8|92710.8|92606.8|92719.9|92615.9|92704.8|92600.8|13
1643148740000|2022-01-25 22:12:20|92709.9|92605.9|92698.6|92594.6|92718.4|92614.4|92698.6|92594.6|23
1643148750000|2022-01-25 22:12:30|92699.5|92595.5|92715.6|92611.6|92716|92612|92699.5|92595.5|15
1643148760000|2022-01-25 22:12:40|92709.4|92605.4|92718.3|92614.3|92718.3|92614.3|92709.4|92605.4|16
1643148770000|2022-01-25 22:12:50|92710.2|92606.2|92715.3|92611.3|92720.4|92616.4|92710.2|92606.2|19
1643148780000|2022-01-25 22:13:00|92709.8|92605.8|92710.2|92606.2|92727.1|92623.1|92707|92603|14
1643148790000|2022-01-25 22:13:10|92710.1|92606.1|92712.3|92608.3|92722.5|92618.5|92709.5|92605.5|9
1643148800000|2022-01-25 22:13:20|92703.9|92599.9|92716.1|92612.1|92718.3|92614.3|92703.9|92599.9|8
1643148810000|2022-01-25 22:13:30|92710.3|92606.3|92654.3|92550.3|92710.3|92606.3|92633|92529|30
1643148820000|2022-01-25 22:13:40|92650.4|92546.4|92652.5|92548.5|92654.7|92550.7|92639.6|92535.6|7
1643148830000|2022-01-25 22:13:50|92651.8|92547.8|92653|92549|92657.3|92553.3|92638.7|92534.7|18
1643148840000|2022-01-25 22:14:00|92646|92542|92622.5|92518.5|92647.9|92543.9|92622.5|92518.5|13
1643148850000|2022-01-25 22:14:10|92688.9|92584.9|92655|92551|92688.9|92584.9|92655|92551|11
1643148860000|2022-01-25 22:14:20|92658.8|92554.8|92650.3|92546.3|92671.2|92567.2|92650.2|92546.2|19
1643148870000|2022-01-25 22:14:30|92644.1|92540.1|92663.6|92559.6|92663.6|92559.6|92644.1|92540.1|13
1643148880000|2022-01-25 22:14:40|92658.9|92554.9|92652.5|92548.5|92675.3|92571.3|92651.6|92547.6|15
1643148890000|2022-01-25 22:14:50|92653.7|92549.7|92654.9|92550.9|92654.9|92550.9|92652.4|92548.4|6
1643148900000|2022-01-25 22:15:00|92655|92551|92650.9|92546.9|92670.3|92566.3|92650.9|92546.9|11
1643148910000|2022-01-25 22:15:10|92651.6|92547.6|92653.8|92549.8|92655.4|92551.4|92650.7|92546.7|11
1643148920000|2022-01-25 22:15:20|92650|92546|92664.1|92560.1|92676.7|92572.7|92650|92546|10
1643148930000|2022-01-25 22:15:30|92650.4|92546.4|92655.3|92551.3|92674.9|92570.9|92645.5|92541.5|21
1643148940000|2022-01-25 22:15:40|92654.8|92550.8|92661.3|92557.3|92668|92564|92654.8|92550.8|11
1643148950000|2022-01-25 22:15:50|92660.3|92556.3|92673.7|92569.7|92673.7|92569.7|92652.1|92548.1|13
1643148960000|2022-01-25 22:16:00|92671.8|92567.8|92658|92554|92671.8|92567.8|92653.1|92549.1|11
1643148970000|2022-01-25 22:16:10|92659.5|92555.5|92646.3|92542.3|92659.5|92555.5|92646.3|92542.3|11
1643148980000|2022-01-25 22:16:20|92649.2|92545.2|92650.7|92546.7|92651.4|92547.4|92649.2|92545.2|4
1643148990000|2022-01-25 22:16:30|92651.4|92547.4|92654.5|92550.5|92657.5|92553.5|92646.9|92542.9|11
1643149000000|2022-01-25 22:16:40|92654.4|92550.4|92672.9|92568.9|92672.9|92568.9|92654.4|92550.4|9
1643149010000|2022-01-25 22:16:50|92670.7|92566.7|92654.9|92550.9|92677.7|92573.7|92653.2|92549.2|14
1643149020000|2022-01-25 22:17:00|92651.6|92547.6|92654.1|92550.1|92669.4|92565.4|92651.6|92547.6|14
1643149030000|2022-01-25 22:17:10|92652.1|92548.1|92647.5|92543.5|92652.1|92548.1|92638.9|92534.9|14
1643149040000|2022-01-25 22:17:20|92651.5|92547.5|92649.6|92545.6|92651.8|92547.8|92645.4|92541.4|11
1643149050000|2022-01-25 22:17:30|92656.4|92552.4|92653.8|92549.8|92657.6|92553.6|92651.2|92547.2|9
1643149060000|2022-01-25 22:17:40|92656.2|92552.2|92661.7|92557.7|92678.8|92574.8|92654.2|92550.2|14
1643149070000|2022-01-25 22:17:50|92662.1|92558.1|92676.5|92572.5|92684.9|92580.9|92662.1|92558.1|11
1643149080000|2022-01-25 22:18:00|92675.3|92571.3|92663.5|92559.5|92690.4|92586.4|92648.7|92544.7|12
1643149090000|2022-01-25 22:18:10|92663.3|92559.3|92675.4|92571.4|92676.5|92572.5|92663.3|92559.3|10
1643149100000|2022-01-25 22:18:20|92667.2|92563.2|92670.5|92566.5|92683.9|92579.9|92666.7|92562.7|10
1643149110000|2022-01-25 22:18:30|92670.9|92566.9|92673.8|92569.8|92678.4|92574.4|92670.9|92566.9|10
1643149120000|2022-01-25 22:18:40|92662.9|92558.9|92663|92559|92666.5|92562.5|92660.5|92556.5|16
1643149130000|2022-01-25 22:18:50|92663.1|92559.1|92660.9|92556.9|92666.3|92562.3|92659.2|92555.2|14
1643149140000|2022-01-25 22:19:00|92665.1|92561.1|92663.6|92559.6|92666.3|92562.3|92659.5|92555.5|10
1643149150000|2022-01-25 22:19:10|92660.8|92556.8|92659.6|92555.6|92661.4|92557.4|92651.8|92547.8|13
1643149160000|2022-01-25 22:19:20|92658.4|92554.4|92662.2|92558.2|92662.2|92558.2|92658.4|92554.4|12
1643149170000|2022-01-25 22:19:30|92662.7|92558.7|92652.4|92548.4|92663.4|92559.4|92651.9|92547.9|15
1643149180000|2022-01-25 22:19:40|92648.7|92544.7|92653.5|92549.5|92654.5|92550.5|92648.7|92544.7|14
1643149190000|2022-01-25 22:19:50|92653|92549|92648.8|92544.8|92655.6|92551.6|92642.6|92538.6|19
1643149200000|2022-01-25 22:20:00|92649.4|92545.4|92652|92548|92654.7|92550.7|92649.4|92545.4|10
1643149210000|2022-01-25 22:20:10|92657.2|92553.2|92656|92552|92660.1|92556.1|92655.1|92551.1|11
1643149220000|2022-01-25 22:20:20|92655.5|92551.5|92658.6|92554.6|92662.1|92558.1|92655.5|92551.5|11
1643149230000|2022-01-25 22:20:30|92657.5|92553.5|92658|92554|92660.9|92556.9|92657.5|92553.5|10
1643149240000|2022-01-25 22:20:40|92659.3|92555.3|92654.7|92550.7|92659.3|92555.3|92654.5|92550.5|15
1643149250000|2022-01-25 22:20:50|92625.4|92521.4|92646.6|92542.6|92651.7|92547.7|92625.4|92521.4|18
1643149260000|2022-01-25 22:21:00|92650.1|92546.1|92649.3|92545.3|92655.1|92551.1|92644.7|92540.7|7
1643149270000|2022-01-25 22:21:10|92651.3|92547.3|92667.3|92563.3|92667.3|92563.3|92651.3|92547.3|12
1643149280000|2022-01-25 22:21:20|92669.1|92565.1|92666.8|92562.8|92669.7|92565.7|92665.9|92561.9|10
1643149290000|2022-01-25 22:21:30|92669.8|92565.8|92662.3|92558.3|92670.9|92566.9|92660.1|92556.1|9
1643149300000|2022-01-25 22:21:40|92667.8|92563.8|92667.8|92563.8|92670.9|92566.9|92663.9|92559.9|10
1643149310000|2022-01-25 22:21:50|92668.4|92564.4|92663.1|92559.1|92670.9|92566.9|92661.7|92557.7|12
1643149320000|2022-01-25 22:22:00|92663.5|92559.5|92647.8|92543.8|92684|92580|92633.4|92529.4|21
1643149330000|2022-01-25 22:22:10|92628.8|92524.8|92646.8|92542.8|92647.5|92543.5|92628.8|92524.8|10
1643149340000|2022-01-25 22:22:20|92647.1|92543.1|92643.5|92539.5|92647.9|92543.9|92640.4|92536.4|19
1643149350000|2022-01-25 22:22:30|92642.8|92538.8|92648|92544|92672.9|92568.9|92636.1|92532.1|16
1643149360000|2022-01-25 22:22:40|92645.8|92541.8|92646.6|92542.6|92647|92543|92639.2|92535.2|9
1643149370000|2022-01-25 22:22:50|92651|92547|92635.4|92531.4|92681.4|92577.4|92621.4|92517.4|19
1643149380000|2022-01-25 22:23:00|92631.5|92527.5|92648.5|92544.5|92659.6|92555.6|92631.5|92527.5|15
1643149390000|2022-01-25 22:23:10|92655.4|92551.4|92647|92543|92655.4|92551.4|92634.8|92530.8|12
1643149400000|2022-01-25 22:23:20|92644.1|92540.1|92629.3|92525.3|92645.1|92541.1|92629.3|92525.3|12
1643149410000|2022-01-25 22:23:30|92630.9|92526.9|92628|92524|92630.9|92526.9|92624.4|92520.4|11
1643149420000|2022-01-25 22:23:40|92628.3|92524.3|92629.8|92525.8|92634.7|92530.7|92627|92523|12
1643149430000|2022-01-25 22:23:50|92630.5|92526.5|92629.3|92525.3|92633.8|92529.8|92617.1|92513.1|12
1643149440000|2022-01-25 22:24:00|92627.2|92523.2|92630.5|92526.5|92634.9|92530.9|92624.3|92520.3|8
1643149450000|2022-01-25 22:24:10|92630.6|92526.6|92634.3|92530.3|92634.3|92530.3|92628.9|92524.9|12
1643149460000|2022-01-25 22:24:20|92632.9|92528.9|92629.6|92525.6|92632.9|92528.9|92625.3|92521.3|9
1643149470000|2022-01-25 22:24:30|92628|92524|92627.7|92523.7|92628|92524|92627.7|92523.7|2
1643149480000|2022-01-25 22:24:40|92651.5|92547.5|92641.5|92537.5|92665.5|92561.5|92633.9|92529.9|8
1643149490000|2022-01-25 22:24:50|92634|92530|92662.5|92558.5|92666.4|92562.4|92634|92530|7
1643149500000|2022-01-25 22:25:00|92662.8|92558.8|92635.8|92531.8|92662.8|92558.8|92633.9|92529.9|9
1643149510000|2022-01-25 22:25:10|92638|92534|92641.7|92537.7|92666|92562|92638|92534|7
1643149520000|2022-01-25 22:25:20|92639.7|92535.7|92639.8|92535.8|92639.8|92535.8|92632.3|92528.3|4
1643149530000|2022-01-25 22:25:30|92645.2|92541.2|92646.7|92542.7|92646.8|92542.8|92631.2|92527.2|6
1643149540000|2022-01-25 22:25:40|92623.7|92519.7|92654|92550|92667.9|92563.9|92623.7|92519.7|9
1643149550000|2022-01-25 22:25:50|92653.8|92549.8|92661.5|92557.5|92668.3|92564.3|92650.9|92546.9|12
1643149560000|2022-01-25 22:26:00|92668.7|92564.7|92659.6|92555.6|92668.7|92564.7|92636.2|92532.2|10
1643149570000|2022-01-25 22:26:10|92637.2|92533.2|92652.6|92548.6|92662.2|92558.2|92637.2|92533.2|6
1643149580000|2022-01-25 22:26:20|92662.3|92558.3|92640.1|92536.1|92662.3|92558.3|92627.5|92523.5|6
1643149590000|2022-01-25 22:26:30|92631.6|92527.6|92651.5|92547.5|92663.2|92559.2|92631.6|92527.6|8
1643149600000|2022-01-25 22:26:40|92650.1|92546.1|92652.7|92548.7|92660.6|92556.6|92638.5|92534.5|9
1643149610000|2022-01-25 22:26:50|92652.6|92548.6|92640.1|92536.1|92652.6|92548.6|92637.8|92533.8|7
1643149620000|2022-01-25 22:27:00|92637.4|92533.4|92644.8|92540.8|92647.1|92543.1|92622.7|92518.7|14
1643149630000|2022-01-25 22:27:10|92633.7|92529.7|92636|92532|92644.6|92540.6|92632.7|92528.7|5
1643149640000|2022-01-25 22:27:20|92644.6|92540.6|92636.5|92532.5|92644.6|92540.6|92633|92529|6
1643149650000|2022-01-25 22:27:30|92635|92531|92661.9|92557.9|92662.3|92558.3|92635|92531|5
1643149660000|2022-01-25 22:27:40|92652.3|92548.3|92635.2|92531.2|92652.3|92548.3|92633.6|92529.6|7
1643149670000|2022-01-25 22:27:50|92661.2|92557.2|92652.3|92548.3|92667.3|92563.3|92652.3|92548.3|14
1643149680000|2022-01-25 22:28:00|92659|92555|92667.3|92563.3|92667.3|92563.3|92648.5|92544.5|9
1643149690000|2022-01-25 22:28:10|92641.2|92537.2|92638.8|92534.8|92646.2|92542.2|92635.2|92531.2|7
1643149700000|2022-01-25 22:28:20|92646.1|92542.1|92643.5|92539.5|92646.2|92542.2|92634.1|92530.1|6
1643149710000|2022-01-25 22:28:30|92637.7|92533.7|92644.9|92540.9|92657.6|92553.6|92637|92533|9
1643149720000|2022-01-25 22:28:40|92649.9|92545.9|92644.9|92540.9|92652.2|92548.2|92641.2|92537.2|9
1643149730000|2022-01-25 22:28:50|92648|92544|92644.2|92540.2|92648|92544|92628|92524|13
1643149740000|2022-01-25 22:29:00|92644.3|92540.3|92633|92529|92644.3|92540.3|92631.3|92527.3|10
1643149750000|2022-01-25 22:29:10|92628.6|92524.6|92627.5|92523.5|92629.7|92525.7|92626.9|92522.9|7
1643149760000|2022-01-25 22:29:20|92629.1|92525.1|92631.2|92527.2|92632.1|92528.1|92627.7|92523.7|10
1643149770000|2022-01-25 22:29:30|92631.3|92527.3|92632.9|92528.9|92633|92529|92619.4|92515.4|10
1643149780000|2022-01-25 22:29:40|92633|92529|92630|92526|92633|92529|92630|92526|8
1643149790000|2022-01-25 22:29:50|92631.2|92527.2|92632.1|92528.1|92632.1|92528.1|92628.5|92524.5|7
1643149800000|2022-01-25 22:30:00|92633.4|92529.4|92644.5|92540.5|92664.9|92560.9|92628.5|92524.5|28
1643149810000|2022-01-25 22:30:10|92637.7|92533.7|92636|92532|92646.7|92542.7|92631.7|92527.7|16
1643149820000|2022-01-25 22:30:20|92644.8|92540.8|92643|92539|92644.8|92540.8|92639.4|92535.4|7
1643149830000|2022-01-25 22:30:30|92642.3|92538.3|92642.2|92538.2|92643.9|92539.9|92637|92533|8
1643149840000|2022-01-25 22:30:40|92641.7|92537.7|92642.3|92538.3|92643.4|92539.4|92641.7|92537.7|4
1643149850000|2022-01-25 22:30:50|92637.2|92533.2|92637.2|92533.2|92644|92540|92626.5|92522.5|21
1643149860000|2022-01-25 22:31:00|92647.8|92543.8|92631.9|92527.9|92650.5|92546.5|92626.2|92522.2|24
1643149870000|2022-01-25 22:31:10|92631.8|92527.8|92632.5|92528.5|92654.3|92550.3|92629.8|92525.8|23
1643149880000|2022-01-25 22:31:20|92631.4|92527.4|92643|92539|92643.3|92539.3|92630|92526|14
1643149890000|2022-01-25 22:31:30|92644.3|92540.3|92644.8|92540.8|92646.4|92542.4|92641.7|92537.7|10
1643149900000|2022-01-25 22:31:40|92661.3|92557.3|92642.3|92538.3|92661.3|92557.3|92640.2|92536.2|22
1643149910000|2022-01-25 22:31:50|92642.5|92538.5|92640.8|92536.8|92659.1|92555.1|92640.8|92536.8|16
1643149920000|2022-01-25 22:32:00|92646.4|92542.4|92633.9|92529.9|92646.4|92542.4|92633.9|92529.9|16
1643149930000|2022-01-25 22:32:10|92635.9|92531.9|92643.7|92539.7|92660.9|92556.9|92634.9|92530.9|32
1643149940000|2022-01-25 22:32:20|92643.1|92539.1|92644.2|92540.2|92661.1|92557.1|92640.3|92536.3|29
1643149950000|2022-01-25 22:32:30|92643.7|92539.7|92696.9|92592.9|92696.9|92592.9|92643.7|92539.7|15
1643149960000|2022-01-25 22:32:40|92684.7|92580.7|92688.4|92584.4|92694.6|92590.6|92669.4|92565.4|23
1643149970000|2022-01-25 22:32:50|92680.9|92576.9|92639.8|92535.8|92692.5|92588.5|92639.8|92535.8|16
1643149980000|2022-01-25 22:33:00|92646.1|92542.1|92646.1|92542.1|92653.3|92549.3|92645.5|92541.5|12
1643149990000|2022-01-25 22:33:10|92645.5|92541.5|92658.1|92554.1|92670.9|92566.9|92644.1|92540.1|12
1643150000000|2022-01-25 22:33:20|92655.6|92551.6|92653|92549|92673.1|92569.1|92651.3|92547.3|9
1643150010000|2022-01-25 22:33:30|92653.1|92549.1|92656.1|92552.1|92674.4|92570.4|92644.2|92540.2|12
1643150020000|2022-01-25 22:33:40|92654.1|92550.1|92664.2|92560.2|92676.3|92572.3|92640.5|92536.5|14
1643150030000|2022-01-25 22:33:50|92677.9|92573.9|92688|92584|92696.9|92592.9|92673.2|92569.2|48
1643150040000|2022-01-25 22:34:00|92687.1|92583.1|92685.4|92581.4|92700.3|92596.3|92675.4|92571.4|31
1643150050000|2022-01-25 22:34:10|92683.7|92579.7|92692.3|92588.3|92693.6|92589.6|92683.7|92579.7|18
1643150060000|2022-01-25 22:34:20|92703.6|92599.6|92692.2|92588.2|92705.4|92601.4|92691.6|92587.6|30
1643150070000|2022-01-25 22:34:30|92698.7|92594.7|92683|92579|92705.7|92601.7|92683|92579|29
1643150080000|2022-01-25 22:34:40|92683.2|92579.2|92707.3|92603.3|92725.2|92621.2|92663.1|92559.1|17
1643150090000|2022-01-25 22:34:50|92705|92601|92695.4|92591.4|92712.5|92608.5|92692.9|92588.9|14
1643150100000|2022-01-25 22:35:00|92690.6|92586.6|92696.9|92592.9|92709.7|92605.7|92690.6|92586.6|10
1643150110000|2022-01-25 22:35:10|92686.2|92582.2|92701|92597|92708.7|92604.7|92686.2|92582.2|15
1643150120000|2022-01-25 22:35:20|92695.2|92591.2|92719.3|92615.3|92719.3|92615.3|92695.2|92591.2|9
1643150130000|2022-01-25 22:35:30|92725.1|92621.1|92651.7|92547.7|92725.1|92621.1|92650.9|92546.9|38
1643150140000|2022-01-25 22:35:40|92659.5|92555.5|92660.9|92556.9|92679.4|92575.4|92649.5|92545.5|28
1643150150000|2022-01-25 22:35:50|92661.3|92557.3|92656.4|92552.4|92661.3|92557.3|92651|92547|28
1643150160000|2022-01-25 22:36:00|92662.2|92558.2|92653.9|92549.9|92675.3|92571.3|92653.2|92549.2|44
1643150170000|2022-01-25 22:36:10|92656.2|92552.2|92668.1|92564.1|92668.1|92564.1|92655.9|92551.9|21
1643150180000|2022-01-25 22:36:20|92657.1|92553.1|92658.5|92554.5|92675.3|92571.3|92649.6|92545.6|14
1643150190000|2022-01-25 22:36:30|92658.1|92554.1|92658.4|92554.4|92659.5|92555.5|92654.8|92550.8|11
1643150200000|2022-01-25 22:36:40|92659.4|92555.4|92661.3|92557.3|92678.7|92574.7|92655|92551|10
1643150210000|2022-01-25 22:36:50|92662.6|92558.6|92661.2|92557.2|92667.9|92563.9|92660.5|92556.5|12
1643150220000|2022-01-25 22:37:00|92660.9|92556.9|92649.7|92545.7|92662.1|92558.1|92649.7|92545.7|12
1643150230000|2022-01-25 22:37:10|92649.4|92545.4|92674.2|92570.2|92685.1|92581.1|92647.4|92543.4|17
1643150240000|2022-01-25 22:37:20|92667|92563|92666.7|92562.7|92698.3|92594.3|92666.7|92562.7|14
1643150250000|2022-01-25 22:37:30|92664.2|92560.2|92670.7|92566.7|92696.1|92592.1|92664.2|92560.2|11
1643150260000|2022-01-25 22:37:40|92649|92545|92681.3|92577.3|92690.2|92586.2|92645.3|92541.3|13
1643150270000|2022-01-25 22:37:50|92669.7|92565.7|92676.4|92572.4|92693.3|92589.3|92666.6|92562.6|14
1643150280000|2022-01-25 22:38:00|92673.9|92569.9|92673.5|92569.5|92683.9|92579.9|92668.8|92564.8|13
1643150290000|2022-01-25 22:38:10|92666.1|92562.1|92641.3|92537.3|92695.8|92591.8|92641.2|92537.2|11
1643150300000|2022-01-25 22:38:20|92640.3|92536.3|92647.2|92543.2|92669.1|92565.1|92640.3|92536.3|14
1643150310000|2022-01-25 22:38:30|92655.1|92551.1|92642.8|92538.8|92696.5|92592.5|92639.1|92535.1|12
1643150320000|2022-01-25 22:38:40|92644|92540|92650.1|92546.1|92655|92551|92643.4|92539.4|9
1643150330000|2022-01-25 22:38:50|92648.5|92544.5|92675.8|92571.8|92679.4|92575.4|92645.2|92541.2|19
1643150340000|2022-01-25 22:39:00|92676|92572|92706.8|92602.8|92706.8|92602.8|92674.6|92570.6|12
1643150350000|2022-01-25 22:39:10|92696.5|92592.5|92679.9|92575.9|92696.5|92592.5|92671.6|92567.6|7
1643150360000|2022-01-25 22:39:20|92695.8|92591.8|92682.9|92578.9|92709.9|92605.9|92680.9|92576.9|19
1643150370000|2022-01-25 22:39:30|92706.6|92602.6|92675.1|92571.1|92706.6|92602.6|92657.6|92553.6|19
1643150380000|2022-01-25 22:39:40|92672.7|92568.7|92672.2|92568.2|92687.3|92583.3|92671.1|92567.1|12
1643150390000|2022-01-25 22:39:50|92683.8|92579.8|92683.5|92579.5|92686.3|92582.3|92673.5|92569.5|9
1643150400000|2022-01-25 22:40:00|92687.4|92583.4|92681.8|92577.8|92687.4|92583.4|92676.2|92572.2|8
1643150410000|2022-01-25 22:40:10|92696.5|92592.5|92676.5|92572.5|92698.4|92594.4|92674.9|92570.9|12
1643150420000|2022-01-25 22:40:20|92675.3|92571.3|92683.5|92579.5|92697.8|92593.8|92675.3|92571.3|17
1643150430000|2022-01-25 22:40:30|92677.8|92573.8|92690|92586|92705.6|92601.6|92652.4|92548.4|24
1643150440000|2022-01-25 22:40:40|92690.1|92586.1|92679.4|92575.4|92691.6|92587.6|92667.6|92563.6|14
1643150450000|2022-01-25 22:40:50|92671.1|92567.1|92683|92579|92693|92589|92671.1|92567.1|10
1643150460000|2022-01-25 22:41:00|92682.1|92578.1|92678|92574|92712.3|92608.3|92674.9|92570.9|17
1643150470000|2022-01-25 22:41:10|92670.8|92566.8|92661.3|92557.3|92703.7|92599.7|92661.3|92557.3|22
1643150480000|2022-01-25 22:41:20|92683.8|92579.8|92677.9|92573.9|92683.8|92579.8|92668.9|92564.9|23
1643150490000|2022-01-25 22:41:30|92677.5|92573.5|92681.1|92577.1|92690.3|92586.3|92671.7|92567.7|46
1643150500000|2022-01-25 22:41:40|92681.3|92577.3|92679.8|92575.8|92690|92586|92666.4|92562.4|23
1643150510000|2022-01-25 22:41:50|92671.4|92567.4|92678.6|92574.6|92712.9|92608.9|92664.2|92560.2|19
1643150520000|2022-01-25 22:42:00|92677.5|92573.5|92676|92572|92687.2|92583.2|92667.8|92563.8|13
1643150530000|2022-01-25 22:42:10|92674.1|92570.1|92687.1|92583.1|92691.9|92587.9|92667.6|92563.6|28
1643150540000|2022-01-25 22:42:20|92670.6|92566.6|92673.7|92569.7|92689.3|92585.3|92668.1|92564.1|20
1643150550000|2022-01-25 22:42:30|92670.4|92566.4|92673.8|92569.8|92682|92578|92666|92562|16
1643150560000|2022-01-25 22:42:40|92673.7|92569.7|92670.7|92566.7|92685.3|92581.3|92661.5|92557.5|14
1643150570000|2022-01-25 22:42:50|92669.8|92565.8|92659.9|92555.9|92692.5|92588.5|92649.8|92545.8|21
1643150580000|2022-01-25 22:43:00|92661.9|92557.9|92660.9|92556.9|92663.7|92559.7|92649.8|92545.8|29
1643150590000|2022-01-25 22:43:10|92657.2|92553.2|92650.6|92546.6|92666.6|92562.6|92649.7|92545.7|17
1643150600000|2022-01-25 22:43:20|92650|92546|92662.4|92558.4|92675.1|92571.1|92648.3|92544.3|14
1643150610000|2022-01-25 22:43:30|92662.7|92558.7|92659.4|92555.4|92675.2|92571.2|92657|92553|19
1643150620000|2022-01-25 22:43:40|92674|92570|92648.6|92544.6|92676.7|92572.7|92646.8|92542.8|16
1643150630000|2022-01-25 22:43:50|92648.2|92544.2|92660.1|92556.1|92671.8|92567.8|92647.3|92543.3|18
1643150640000|2022-01-25 22:44:00|92661|92557|92657.4|92553.4|92663.5|92559.5|92653.9|92549.9|16
1643150650000|2022-01-25 22:44:10|92657.3|92553.3|92653.3|92549.3|92657.7|92553.7|92653.3|92549.3|10
1643150660000|2022-01-25 22:44:20|92651.4|92547.4|92661|92557|92671.7|92567.7|92651.4|92547.4|27
1643150670000|2022-01-25 22:44:30|92662.3|92558.3|92665.7|92561.7|92674.2|92570.2|92660|92556|14
1643150680000|2022-01-25 22:44:40|92663.9|92559.9|92687.2|92583.2|92693.9|92589.9|92648|92544|13
1643150690000|2022-01-25 22:44:50|92663.4|92559.4|92657.3|92553.3|92668.3|92564.3|92657.3|92553.3|5
1643150700000|2022-01-25 22:45:00|92654|92550|92662.9|92558.9|92676.5|92572.5|92654|92550|33
1643150710000|2022-01-25 22:45:10|92658.6|92554.6|92661.5|92557.5|92681.3|92577.3|92652.8|92548.8|18
1643150720000|2022-01-25 22:45:20|92658.4|92554.4|92656.2|92552.2|92671.4|92567.4|92655.8|92551.8|13
1643150730000|2022-01-25 22:45:30|92659|92555|92675.9|92571.9|92684.9|92580.9|92646.4|92542.4|18
1643150740000|2022-01-25 22:45:40|92672.3|92568.3|92674.6|92570.6|92686.7|92582.7|92657|92553|17
1643150750000|2022-01-25 22:45:50|92668.6|92564.6|92649.8|92545.8|92670.5|92566.5|92649.4|92545.4|13
1643150760000|2022-01-25 22:46:00|92650.9|92546.9|92674.8|92570.8|92695.4|92591.4|92649.5|92545.5|15
1643150770000|2022-01-25 22:46:10|92669.2|92565.2|92654.8|92550.8|92670.3|92566.3|92650.8|92546.8|10
1643150780000|2022-01-25 22:46:20|92654|92550|92652|92548|92654.6|92550.6|92650.1|92546.1|8
1643150790000|2022-01-25 22:46:30|92652.4|92548.4|92647.4|92543.4|92677.9|92573.9|92647.4|92543.4|14
1643150800000|2022-01-25 22:46:40|92645.6|92541.6|92679.3|92575.3|92685.6|92581.6|92645.6|92541.6|16
1643150810000|2022-01-25 22:46:50|92666.7|92562.7|92693|92589|92693|92589|92653.2|92549.2|11
1643150820000|2022-01-25 22:47:00|92673.7|92569.7|92664.3|92560.3|92692.4|92588.4|92664.2|92560.2|17
1643150830000|2022-01-25 22:47:10|92662.5|92558.5|92676.6|92572.6|92685.6|92581.6|92659.9|92555.9|9
1643150840000|2022-01-25 22:47:20|92676.8|92572.8|92658.8|92554.8|92691|92587|92658.8|92554.8|13
1643150850000|2022-01-25 22:47:30|92654.1|92550.1|92647.9|92543.9|92654.2|92550.2|92647.9|92543.9|5
1643150860000|2022-01-25 22:47:40|92644.2|92540.2|92658.2|92554.2|92667.4|92563.4|92644|92540|13
1643150870000|2022-01-25 22:47:50|92657.5|92553.5|92701.4|92597.4|92701.4|92597.4|92657.5|92553.5|6
1643150880000|2022-01-25 22:48:00|92658.3|92554.3|92692.2|92588.2|92692.2|92588.2|92658.1|92554.1|13
1643150890000|2022-01-25 22:48:10|92682.2|92578.2|92659.9|92555.9|92693|92589|92658.4|92554.4|11
1643150900000|2022-01-25 22:48:20|92677.8|92573.8|92676.7|92572.7|92694.3|92590.3|92664.6|92560.6|19
1643150910000|2022-01-25 22:48:30|92672.5|92568.5|92654.1|92550.1|92694.9|92590.9|92654.1|92550.1|11
1643150920000|2022-01-25 22:48:40|92675.5|92571.5|92656.2|92552.2|92681.6|92577.6|92656.2|92552.2|18
1643150930000|2022-01-25 22:48:50|92656|92552|92652.7|92548.7|92662.7|92558.7|92651.3|92547.3|7
1643150940000|2022-01-25 22:49:00|92649.9|92545.9|92660.3|92556.3|92660.3|92556.3|92649.9|92545.9|3
1643150950000|2022-01-25 22:49:10|92654.4|92550.4|92655.7|92551.7|92665.2|92561.2|92647|92543|11
1643150960000|2022-01-25 22:49:20|92645.8|92541.8|92646.6|92542.6|92646.6|92542.6|92642.8|92538.8|5
1643150970000|2022-01-25 22:49:30|92667.3|92563.3|92655.7|92551.7|92667.3|92563.3|92652.7|92548.7|15
1643150980000|2022-01-25 22:49:40|92653|92549|92660.1|92556.1|92669.7|92565.7|92653|92549|6
1643150990000|2022-01-25 22:49:50|92657.2|92553.2|92671.7|92567.7|92675.5|92571.5|92643.5|92539.5|28
1643151000000|2022-01-25 22:50:00|92669.7|92565.7|92690.8|92586.8|92693.5|92589.5|92667.4|92563.4|9
1643151010000|2022-01-25 22:50:10|92679.6|92575.6|92690.6|92586.6|92701.1|92597.1|92679.5|92575.5|10
1643151020000|2022-01-25 22:50:20|92698|92594|92661.8|92557.8|92701|92597|92661.8|92557.8|16
1643151030000|2022-01-25 22:50:30|92677.5|92573.5|92671.5|92567.5|92681|92577|92666|92562|18
1643151040000|2022-01-25 22:50:40|92661.4|92557.4|92676.6|92572.6|92676.6|92572.6|92651.2|92547.2|9
1643151050000|2022-01-25 22:50:50|92673.8|92569.8|92670.5|92566.5|92675|92571|92668.4|92564.4|8
1643151060000|2022-01-25 22:51:00|92668.5|92564.5|92688.5|92584.5|92697.7|92593.7|92668.5|92564.5|9
1643151070000|2022-01-25 22:51:10|92685.6|92581.6|92671.7|92567.7|92686.6|92582.6|92671.7|92567.7|7
1643151080000|2022-01-25 22:51:20|92669.5|92565.5|92672.9|92568.9|92679.2|92575.2|92661.2|92557.2|21
1643151090000|2022-01-25 22:51:30|92671.8|92567.8|92679.5|92575.5|92679.5|92575.5|92671.1|92567.1|4
1643151100000|2022-01-25 22:51:40|92677|92573|92673.5|92569.5|92683.3|92579.3|92657.5|92553.5|17
1643151110000|2022-01-25 22:51:50|92670.6|92566.6|92664.3|92560.3|92673.7|92569.7|92664.3|92560.3|9
1643151120000|2022-01-25 22:52:00|92668.5|92564.5|92689.7|92585.7|92689.7|92585.7|92668.5|92564.5|12
1643151130000|2022-01-25 22:52:10|92685.6|92581.6|92671.7|92567.7|92699|92595|92664.2|92560.2|16
1643151140000|2022-01-25 22:52:20|92695|92591|92694.1|92590.1|92698.7|92594.7|92677.7|92573.7|10
1643151150000|2022-01-25 22:52:30|92697.7|92593.7|92681.2|92577.2|92697.7|92593.7|92681.2|92577.2|13
1643151160000|2022-01-25 22:52:40|92678.6|92574.6|92680.6|92576.6|92680.6|92576.6|92671.1|92567.1|6
1643151170000|2022-01-25 22:52:50|92681.9|92577.9|92667.6|92563.6|92681.9|92577.9|92667.6|92563.6|3
1643151180000|2022-01-25 22:53:00|92661.4|92557.4|92677|92573|92696.3|92592.3|92661.4|92557.4|12
1643151190000|2022-01-25 22:53:10|92696.6|92592.6|92660.1|92556.1|92706|92602|92660.1|92556.1|23
1643151200000|2022-01-25 22:53:20|92658.9|92554.9|92643.1|92539.1|92659.6|92555.6|92637.8|92533.8|27
1643151210000|2022-01-25 22:53:30|92641.9|92537.9|92635.8|92531.8|92642.8|92538.8|92617.9|92513.9|14
1643151220000|2022-01-25 22:53:40|92648.5|92544.5|92646.7|92542.7|92670.7|92566.7|92638.9|92534.9|15
1643151230000|2022-01-25 22:53:50|92646.5|92542.5|92656.5|92552.5|92656.5|92552.5|92645.9|92541.9|11
1643151240000|2022-01-25 22:54:00|92653.2|92549.2|92634|92530|92653.2|92549.2|92627.2|92523.2|11
1643151250000|2022-01-25 22:54:10|92633|92529|92645.7|92541.7|92650.3|92546.3|92627|92523|11
1643151260000|2022-01-25 22:54:20|92640.7|92536.7|92640.6|92536.6|92641.7|92537.7|92629.2|92525.2|10
1643151270000|2022-01-25 22:54:30|92627.1|92523.1|92630.9|92526.9|92642.2|92538.2|92627.1|92523.1|11
1643151280000|2022-01-25 22:54:40|92635.9|92531.9|92677.1|92573.1|92677.1|92573.1|92630.2|92526.2|22
1643151290000|2022-01-25 22:54:50|92687.1|92583.1|92639.3|92535.3|92687.1|92583.1|92639.3|92535.3|11
1643151300000|2022-01-25 22:55:00|92661.1|92557.1|92654.7|92550.7|92669.6|92565.6|92643.8|92539.8|13
1643151310000|2022-01-25 22:55:10|92655.4|92551.4|92654.2|92550.2|92670.5|92566.5|92640.6|92536.6|11
1643151320000|2022-01-25 22:55:20|92640.6|92536.6|92656.4|92552.4|92660|92556|92638.3|92534.3|13
1643151330000|2022-01-25 22:55:30|92658.1|92554.1|92657.5|92553.5|92676.3|92572.3|92646.1|92542.1|10
1643151340000|2022-01-25 22:55:40|92654|92550|92664.1|92560.1|92675.2|92571.2|92648.7|92544.7|14
1643151350000|2022-01-25 22:55:50|92659.1|92555.1|92663.2|92559.2|92674|92570|92647.8|92543.8|19
1643151360000|2022-01-25 22:56:00|92661.7|92557.7|92663.4|92559.4|92669.6|92565.6|92648.6|92544.6|10
1643151370000|2022-01-25 22:56:10|92651|92547|92659.9|92555.9|92669.3|92565.3|92651|92547|9
1643151380000|2022-01-25 22:56:20|92651.9|92547.9|92674|92570|92674|92570|92645.6|92541.6|12
1643151390000|2022-01-25 22:56:30|92668.1|92564.1|92657.1|92553.1|92679|92575|92650.1|92546.1|10
1643151400000|2022-01-25 22:56:40|92649.4|92545.4|92681.9|92577.9|92695.5|92591.5|92649.4|92545.4|27
1643151410000|2022-01-25 22:56:50|92685.6|92581.6|92668.6|92564.6|92700.3|92596.3|92668.6|92564.6|20
1643151420000|2022-01-25 22:57:00|92666.3|92562.3|92670.2|92566.2|92670.6|92566.6|92666.3|92562.3|8
1643151430000|2022-01-25 22:57:10|92673.8|92569.8|92710.2|92606.2|92710.2|92606.2|92671.1|92567.1|17
1643151440000|2022-01-25 22:57:20|92705.6|92601.6|92693.4|92589.4|92705.6|92601.6|92669|92565|23
1643151450000|2022-01-25 22:57:30|92707.8|92603.8|92682.7|92578.7|92707.8|92603.8|92667.9|92563.9|14
1643151460000|2022-01-25 22:57:40|92680.4|92576.4|92671.2|92567.2|92684.1|92580.1|92665.5|92561.5|17
1643151470000|2022-01-25 22:57:50|92681.2|92577.2|92681.4|92577.4|92701.4|92597.4|92681|92577|12
1643151480000|2022-01-25 22:58:00|92677|92573|92684.9|92580.9|92696.4|92592.4|92647.2|92543.2|22
1643151490000|2022-01-25 22:58:10|92689.9|92585.9|92690.6|92586.6|92700.9|92596.9|92678.7|92574.7|16
1643151500000|2022-01-25 22:58:20|92692.9|92588.9|92673.3|92569.3|92692.9|92588.9|92669.2|92565.2|19
1643151510000|2022-01-25 22:58:30|92666.8|92562.8|92686.5|92582.5|92706|92602|92656.8|92552.8|21
1643151520000|2022-01-25 22:58:40|92676.9|92572.9|92688.7|92584.7|92718.4|92614.4|92675.7|92571.7|18
1643151530000|2022-01-25 22:58:50|92689.1|92585.1|92695.7|92591.7|92705.6|92601.6|92679.7|92575.7|17
1643151540000|2022-01-25 22:59:00|92702|92598|92683.5|92579.5|92702|92598|92683.5|92579.5|23
1643151550000|2022-01-25 22:59:10|92681|92577|92671.4|92567.4|92698.6|92594.6|92671.4|92567.4|23
1643151560000|2022-01-25 22:59:20|92669.6|92565.6|92682.2|92578.2|92695.1|92591.1|92663.9|92559.9|34
1643151570000|2022-01-25 22:59:30|92682.4|92578.4|92664.2|92560.2|92693.8|92589.8|92664.2|92560.2|19
1643151580000|2022-01-25 22:59:40|92667.8|92563.8|92676|92572|92698.4|92594.4|92661.1|92557.1|15
1643151590000|2022-01-25 22:59:50|92682.4|92578.4|92679|92575|92689.2|92585.2|92660.4|92556.4|17
1643151600000|2022-01-25 23:00:00|92690.3|92586.3|92658.5|92554.5|92690.3|92586.3|92643.5|92539.5|63
1643151610000|2022-01-25 23:00:10|92661.1|92557.1|92653.8|92549.8|92668.9|92564.9|92643.5|92539.5|51
1643151620000|2022-01-25 23:00:20|92653.3|92549.3|92661|92557|92662.5|92558.5|92649.4|92545.4|31
1643151630000|2022-01-25 23:00:30|92660.5|92556.5|92655.4|92551.4|92662.1|92558.1|92654.3|92550.3|38
1643151640000|2022-01-25 23:00:40|92656.6|92552.6|92651.4|92547.4|92656.7|92552.7|92650.9|92546.9|21
1643151650000|2022-01-25 23:00:50|92652.2|92548.2|92660.7|92556.7|92665.1|92561.1|92651.6|92547.6|41
1643151660000|2022-01-25 23:01:00|92660.9|92556.9|92665.1|92561.1|92665.6|92561.6|92657.1|92553.1|41
1643151670000|2022-01-25 23:01:10|92665.5|92561.5|92660.4|92556.4|92666.9|92562.9|92658.3|92554.3|28
1643151680000|2022-01-25 23:01:20|92660.3|92556.3|92660.3|92556.3|92665.2|92561.2|92658.9|92554.9|25
1643151690000|2022-01-25 23:01:30|92661.6|92557.6|92659.8|92555.8|92664.8|92560.8|92658|92554|10
1643151700000|2022-01-25 23:01:40|92661.1|92557.1|92662.3|92558.3|92663.2|92559.2|92658.6|92554.6|18
1643151710000|2022-01-25 23:01:50|92662.4|92558.4|92663|92559|92664|92560|92659.1|92555.1|21
1643151720000|2022-01-25 23:02:00|92663.4|92559.4|92662.2|92558.2|92665.4|92561.4|92660.4|92556.4|18
1643151730000|2022-01-25 23:02:10|92663.2|92559.2|92661|92557|92664.9|92560.9|92658.2|92554.2|19
1643151740000|2022-01-25 23:02:20|92661.9|92557.9|92659.7|92555.7|92663.8|92559.8|92657.5|92553.5|19
1643151750000|2022-01-25 23:02:30|92660.3|92556.3|92657.8|92553.8|92664.7|92560.7|92657.6|92553.6|20
1643151760000|2022-01-25 23:02:40|92657.6|92553.6|92645|92541|92658.1|92554.1|92644.4|92540.4|28
1643151770000|2022-01-25 23:02:50|92645.5|92541.5|92648.7|92544.7|92652.8|92548.8|92645.2|92541.2|39
1643151780000|2022-01-25 23:03:00|92648.8|92544.8|92651.5|92547.5|92653.4|92549.4|92648.1|92544.1|37
1643151790000|2022-01-25 23:03:10|92651.6|92547.6|92646.9|92542.9|92652.5|92548.5|92646.3|92542.3|25
1643151800000|2022-01-25 23:03:20|92646.7|92542.7|92646|92542|92650.2|92546.2|92645.5|92541.5|28
1643151810000|2022-01-25 23:03:30|92645.5|92541.5|92643.8|92539.8|92645.6|92541.6|92641.5|92537.5|33
1643151820000|2022-01-25 23:03:40|92644|92540|92647.3|92544.7|92650.7|92546.7|92643.1|92539.1|36
1643151830000|2022-01-25 23:03:50|92647.4|92544.8|92647|92543|92649.1|92545.1|92644.6|92540.6|29
1643151840000|2022-01-25 23:04:00|92646.9|92542.9|92647.1|92543.1|92651.2|92547.2|92646.8|92542.8|26
1643151850000|2022-01-25 23:04:10|92647|92543|92642.9|92538.9|92649.1|92545.1|92642.2|92538.2|26
1643151860000|2022-01-25 23:04:20|92644.2|92540.2|92639.2|92535.2|92644.8|92540.8|92638.9|92534.9|34
1643151870000|2022-01-25 23:04:30|92640|92536|92638|92534|92641.7|92537.7|92637.8|92533.8|19
1643151880000|2022-01-25 23:04:40|92638.3|92534.3|92639.7|92535.7|92640.9|92536.9|92637.3|92533.3|31
1643151890000|2022-01-25 23:04:50|92639.9|92535.9|92639.2|92535.2|92644.5|92540.5|92639.2|92535.2|23
1643151900000|2022-01-25 23:05:00|92639|92535|92640.8|92536.8|92645.5|92541.5|92638.8|92534.8|16
1643151910000|2022-01-25 23:05:10|92640.3|92536.3|92649|92545|92650.9|92546.9|92640.3|92536.3|32
1643151920000|2022-01-25 23:05:20|92649.5|92545.5|92648.7|92544.7|92652.6|92548.6|92647.2|92543.2|17
1643151930000|2022-01-25 23:05:30|92648.9|92544.9|92650.4|92546.4|92651.9|92547.9|92647.1|92543.1|17
1643151940000|2022-01-25 23:05:40|92650.8|92546.8|92654.7|92550.7|92656.6|92552.6|92648.8|92544.8|22
1643151950000|2022-01-25 23:05:50|92654.1|92550.1|92650.8|92546.8|92656.4|92552.4|92650.8|92546.8|13
1643151960000|2022-01-25 23:06:00|92652|92548|92653.4|92549.4|92656.7|92552.7|92652|92548|21
1643151970000|2022-01-25 23:06:10|92650.4|92548.5|92653.2|92549.2|92659.2|92555.2|92650.4|92546.7|22
1643151980000|2022-01-25 23:06:20|92653.3|92549.3|92657.4|92553.4|92661|92557|92652.2|92548.2|23
1643151990000|2022-01-25 23:06:30|92658|92554|92654.4|92550.4|92658.5|92554.5|92653.6|92549.6|22
1643152000000|2022-01-25 23:06:40|92654.1|92550.1|92654.2|92550.2|92657.2|92553.2|92654.1|92550.1|11
1643152010000|2022-01-25 23:06:50|92653.2|92549.2|92652.7|92548.7|92655.6|92551.6|92651.5|92547.5|11
1643152020000|2022-01-25 23:07:00|92652.8|92548.8|92651|92547|92658.4|92554.4|92650.9|92546.9|30
1643152030000|2022-01-25 23:07:10|92651.1|92547.1|92650.5|92546.5|92655.7|92551.7|92649.2|92545.2|16
1643152040000|2022-01-25 23:07:20|92649.7|92545.7|92653.1|92549.1|92656.2|92552.2|92649.7|92545.7|15
1643152050000|2022-01-25 23:07:30|92656.9|92552.9|92655.6|92551.6|92656.9|92552.9|92652.5|92548.5|16
1643152060000|2022-01-25 23:07:40|92655|92551|92650.9|92546.9|92657.2|92553.2|92648.5|92544.5|10
1643152070000|2022-01-25 23:07:50|92650.2|92546.2|92649.6|92545.6|92653.3|92549.3|92649.1|92545.1|17
1643152080000|2022-01-25 23:08:00|92649.8|92545.8|92649.9|92545.9|92657.3|92553.3|92644.9|92543.5|25
1643152090000|2022-01-25 23:08:10|92650.9|92546.9|92655.3|92551.3|92661.6|92557.6|92650.9|92546.9|24
1643152100000|2022-01-25 23:08:20|92655.7|92551.7|92656.6|92552.6|92659.9|92555.9|92655.7|92551.7|17
1643152110000|2022-01-25 23:08:30|92656.7|92552.7|92657.6|92553.6|92659.3|92555.3|92656|92552|17
1643152120000|2022-01-25 23:08:40|92657.5|92553.5|92661.5|92557.5|92661.5|92557.5|92656.7|92552.7|17
1643152130000|2022-01-25 23:08:50|92658.5|92554.5|92658.6|92554.6|92664.5|92560.5|92657.4|92553.4|17
1643152140000|2022-01-25 23:09:00|92658.5|92554.5|92659.2|92555.2|92661.2|92557.2|92657.8|92553.8|20
1643152150000|2022-01-25 23:09:10|92659.5|92555.5|92660.9|92556.9|92661.8|92557.8|92659.1|92555.1|13
1643152160000|2022-01-25 23:09:20|92660.5|92556.5|92660.5|92556.5|92662.8|92558.8|92660.2|92556.2|13
1643152170000|2022-01-25 23:09:30|92661.1|92557.1|92664.5|92560.5|92664.9|92561.5|92660.3|92556.3|23
1643152180000|2022-01-25 23:09:40|92662.3|92558.3|92661.4|92557.4|92665.9|92561.9|92660.3|92556.3|21
1643152190000|2022-01-25 23:09:50|92660.6|92556.6|92660.8|92556.8|92672|92568|92660.6|92556.6|12
1643152200000|2022-01-25 23:10:00|92661.5|92557.5|92660.3|92556.3|92662.7|92558.7|92656.8|92552.8|21
1643152210000|2022-01-25 23:10:10|92659.8|92555.8|92661.1|92557.1|92663.3|92559.3|92659.8|92555.8|17
1643152220000|2022-01-25 23:10:20|92660.8|92556.8|92665.3|92561.3|92668.8|92564.8|92659.8|92555.8|19
1643152230000|2022-01-25 23:10:30|92659.3|92555.3|92662.6|92558.6|92667.1|92563.1|92659.3|92555.3|13
1643152240000|2022-01-25 23:10:40|92663.1|92559.1|92661.8|92557.8|92672.8|92568.8|92659.7|92555.7|15
1643152250000|2022-01-25 23:10:50|92661.5|92557.5|92663.8|92559.8|92665.9|92561.9|92659.4|92555.4|19
1643152260000|2022-01-25 23:11:00|92663.9|92559.9|92667.3|92563.3|92669.5|92565.5|92663|92559|27
1643152270000|2022-01-25 23:11:10|92667.5|92563.5|92670.1|92566.1|92672.6|92568.6|92667.5|92563.5|26
1643152280000|2022-01-25 23:11:20|92669.5|92565.5|92669.4|92565.4|92672.8|92568.8|92667.8|92563.8|23
1643152290000|2022-01-25 23:11:30|92669|92565|92662.5|92563.5|92673.5|92570.2|92660.4|92560.4|33
1643152300000|2022-01-25 23:11:40|92662.1|92563.1|92662.5|92558.5|92669.9|92565.9|92660.4|92558.5|21
1643152310000|2022-01-25 23:11:50|92663.4|92559.4|92667.5|92563.5|92668.6|92564.6|92663.4|92559.4|14
1643152320000|2022-01-25 23:12:00|92667.7|92563.7|92669.4|92565.4|92671.4|92567.4|92665.2|92561.2|19
1643152330000|2022-01-25 23:12:10|92667.9|92563.9|92667.6|92563.6|92671|92567|92667.4|92563.4|11
1643152340000|2022-01-25 23:12:20|92668.3|92564.3|92665.9|92561.9|92672.3|92568.3|92665.9|92561.9|14
1643152350000|2022-01-25 23:12:30|92666.6|92562.6|92662.6|92558.6|92679.9|92575.9|92662.6|92558.6|15
1643152360000|2022-01-25 23:12:40|92661.1|92564.7|92664.9|92560.9|92670.3|92566.3|92661.1|92558.9|13
1643152370000|2022-01-25 23:12:50|92664.6|92560.6|92665.8|92561.8|92667.3|92563.3|92663.4|92559.4|8
1643152380000|2022-01-25 23:13:00|92664.7|92560.7|92668.8|92564.8|92675.4|92571.4|92664.7|92560.7|10
1643152390000|2022-01-25 23:13:10|92669|92565|92665.1|92561.1|92672.6|92568.6|92665|92561|8
1643152400000|2022-01-25 23:13:20|92665.8|92561.8|92666.4|92562.4|92669.8|92565.8|92665.8|92561.8|11
1643152410000|2022-01-25 23:13:30|92666|92562|92661.3|92557.3|92673.8|92569.8|92660|92556|22
1643152420000|2022-01-25 23:13:40|92662.9|92558.9|92664.1|92560.1|92669.8|92565.8|92661.7|92557.7|13
1643152430000|2022-01-25 23:13:50|92663.3|92559.3|92664.4|92560.4|92667.2|92563.2|92663|92559|24
1643152440000|2022-01-25 23:14:00|92664.6|92560.6|92666.7|92562.7|92674|92570|92664.6|92560.6|19
1643152450000|2022-01-25 23:14:10|92665.7|92561.7|92667.4|92563.4|92671.5|92567.5|92664.1|92560.1|19
1643152460000|2022-01-25 23:14:20|92666.5|92562.5|92667.6|92563.6|92672.9|92568.9|92665.9|92561.9|13
1643152470000|2022-01-25 23:14:30|92664.8|92560.8|92663.2|92569.6|92669.6|92570|92659.1|92555.1|19
1643152480000|2022-01-25 23:14:40|92665.6|92561.6|92662.9|92558.9|92669.4|92567.2|92662.5|92558.5|27
1643152490000|2022-01-25 23:14:50|92662.6|92558.6|92662.4|92558.4|92664|92560|92660.3|92556.3|19
1643152500000|2022-01-25 23:15:00|92661.9|92557.9|92655.9|92554.8|92664.1|92569.3|92644.2|92550.3|42
1643152510000|2022-01-25 23:15:10|92656.5|92553.1|92654.9|92550.9|92656.7|92559.7|92654.1|92550.3|20
1643152520000|2022-01-25 23:15:20|92656.2|92552.2|92657.2|92560.3|92657.2|92566.2|92651.3|92551.8|26
1643152530000|2022-01-25 23:15:30|92657|92562.5|92654|92555.1|92657.5|92565.4|92651.2|92554.1|20
1643152540000|2022-01-25 23:15:40|92655.1|92551.1|92649.3|92561.5|92655.1|92564.3|92649.3|92551|19
1643152550000|2022-01-25 23:15:50|92651|92558|92652.9|92564.3|92657.7|92564.4|92649.9|92557.9|21
1643152560000|2022-01-25 23:16:00|92654.2|92560.9|92653.4|92549.4|92655|92562.5|92650|92549.2|19
1643152570000|2022-01-25 23:16:10|92654.7|92550.7|92657|92553|92657.7|92562.7|92654|92550|23
1643152580000|2022-01-25 23:16:20|92657.6|92553.6|92655.6|92575.2|92662.5|92575.2|92654.7|92553.2|23
1643152590000|2022-01-25 23:16:30|92654.1|92577.2|92657.6|92553.6|92661.7|92577.3|92653.3|92553.6|41
1643152600000|2022-01-25 23:16:40|92656.1|92556.5|92653.4|92560.8|92661.9|92567.6|92651.7|92553.6|23
1643152610000|2022-01-25 23:16:50|92655.1|92557.4|92652.4|92560.3|92657.2|92562.7|92652.4|92553.3|24
1643152620000|2022-01-25 23:17:00|92651.8|92561.6|92658.5|92558.5|92660.7|92565.6|92651.8|92555.3|19
1643152630000|2022-01-25 23:17:10|92658|92558.6|92661|92557|92661|92560.1|92658|92554.5|13
1643152640000|2022-01-25 23:17:20|92661.1|92557.1|92659.2|92572.7|92662.5|92573|92653.7|92557.1|21
1643152650000|2022-01-25 23:17:30|92662.1|92570.4|92660.6|92560|92670|92570.4|92657.9|92559.8|12
1643152660000|2022-01-25 23:17:40|92660.9|92559.1|92658.5|92554.5|92661.9|92564.7|92658|92554|17
1643152670000|2022-01-25 23:17:50|92658.4|92554.4|92660.4|92556.4|92663.2|92559.2|92658.4|92554.4|21
1643152680000|2022-01-25 23:18:00|92660.1|92556.1|92657.4|92553.4|92661.1|92560.4|92657.4|92553.4|17
1643152690000|2022-01-25 23:18:10|92658.2|92554.2|92659.2|92555.2|92665.6|92569.4|92658|92554|24
1643152700000|2022-01-25 23:18:20|92659.1|92557.2|92660.6|92560.7|92661.8|92565.3|92657.1|92556.2|31
1643152710000|2022-01-25 23:18:30|92658.5|92564.2|92661.3|92557.3|92663|92564.2|92658|92557.3|20
1643152720000|2022-01-25 23:18:40|92656.5|92566.9|92657.1|92556.6|92661|92566.9|92656.3|92552.9|21
1643152730000|2022-01-25 23:18:50|92657.4|92555.3|92661.8|92557.8|92662|92561.5|92655.3|92553.7|21
1643152740000|2022-01-25 23:19:00|92660.2|92556.2|92658.9|92559.3|92661.6|92559.4|92658.6|92554.6|14
1643152750000|2022-01-25 23:19:10|92658.1|92560.5|92659.7|92555.7|92662.9|92564.7|92658.1|92554.8|28
1643152760000|2022-01-25 23:19:20|92660.1|92556.1|92650.5|92570.5|92664.7|92571.2|92649.8|92556.1|29
1643152770000|2022-01-25 23:19:30|92650.9|92570|92651.3|92561.1|92663.2|92570.2|92650.9|92552.7|21
1643152780000|2022-01-25 23:19:40|92656.3|92552.3|92654|92550|92656.3|92555.1|92652.5|92549.8|17
1643152790000|2022-01-25 23:19:50|92654.2|92553.3|92655.5|92552|92655.7|92554.9|92653.8|92550.4|18
1643152800000|2022-01-25 23:20:00|92654.6|92553.5|92660.8|92556.8|92662|92562.1|92654.6|92550.7|19
1643152810000|2022-01-25 23:20:10|92661|92557|92660.1|92556.1|92662.5|92561.6|92653.4|92553.1|26
1643152820000|2022-01-25 23:20:20|92661.5|92557.5|92656.5|92556.2|92667.9|92565.8|92656.5|92556.2|8
1643152830000|2022-01-25 23:20:30|92654|92571.1|92659.9|92559.6|92662.4|92571.1|92654|92553.8|25
1643152840000|2022-01-25 23:20:40|92660|92559.4|92659.6|92555.6|92661.1|92564.4|92658.3|92555.6|10
1643152850000|2022-01-25 23:20:50|92658.5|92554.5|92663.8|92559.8|92663.8|92559.8|92658|92554|8
1643152860000|2022-01-25 23:21:00|92662.8|92558.8|92663.2|92559.2|92665|92570.3|92659.6|92556.1|17
1643152870000|2022-01-25 23:21:10|92664.3|92560.3|92662|92558|92666.7|92562.7|92661.7|92557.7|9
1643152880000|2022-01-25 23:21:20|92664|92562.1|92658.9|92554.9|92666.2|92568.8|92658.9|92554.9|15
1643152890000|2022-01-25 23:21:30|92658.7|92569.7|92661.4|92557.4|92662.5|92573.1|92657.3|92553.7|9
1643152900000|2022-01-25 23:21:40|92659.5|92555.5|92662.4|92558.4|92665.2|92564.4|92659.5|92555.5|10
1643152910000|2022-01-25 23:21:50|92662.3|92558.3|92662|92558|92662.3|92558.3|92660.3|92556.3|7
1643152920000|2022-01-25 23:22:00|92661.9|92557.9|92660.3|92560.2|92666.2|92571.8|92658.6|92554.6|10
1643152930000|2022-01-25 23:22:10|92666.3|92562.3|92653.9|92574.5|92667.4|92575.5|92653.6|92556.4|29
1643152940000|2022-01-25 23:22:20|92654.7|92571.5|92661.2|92557.8|92661.2|92571.5|92654.7|92555.8|12
1643152950000|2022-01-25 23:22:30|92660.3|92560.7|92661.1|92558.9|92661.1|92563|92658.2|92554.2|11
1643152960000|2022-01-25 23:22:40|92668.3|92564.3|92663.6|92562.8|92668.3|92564.3|92663.6|92559.8|11
1643152970000|2022-01-25 23:22:50|92664.4|92560.4|92661.6|92566.8|92665|92574.9|92656.5|92559.9|17
1643152980000|2022-01-25 23:23:00|92662.8|92558.8|92662.8|92561.3|92666|92567.1|92662.4|92558.8|15
1643152990000|2022-01-25 23:23:10|92662.9|92558.9|92659.1|92555.1|92666.7|92562.7|92659.1|92555.1|13
1643153000000|2022-01-25 23:23:20|92662|92558|92663|92559|92663.2|92568.2|92660|92556.1|8
1643153010000|2022-01-25 23:23:30|92661.6|92557.6|92657.6|92553.6|92661.6|92557.6|92657.6|92553.6|8
1643153020000|2022-01-25 23:23:40|92658|92554|92669|92567.4|92669.9|92567.4|92658|92554|11
1643153030000|2022-01-25 23:23:50|92671.8|92567.8|92666.3|92562.3|92671.8|92573.6|92659.2|92555.2|16
1643153040000|2022-01-25 23:24:00|92663.7|92559.7|92659.2|92570.1|92664.4|92570.1|92659.1|92555.1|20
1643153050000|2022-01-25 23:24:10|92659|92570.3|92662.1|92566.9|92665.6|92573.2|92656.3|92559.8|50
1643153060000|2022-01-25 23:24:20|92661.3|92566|92665.6|92571.9|92666.2|92572|92660.6|92560.2|60
1643153070000|2022-01-25 23:24:30|92666.4|92569.4|92668.5|92569.9|92669.9|92570.4|92664.8|92565.6|53
1643153080000|2022-01-25 23:24:40|92668.6|92570|92664.5|92567.1|92669.2|92578.1|92663.1|92564.8|63
1643153090000|2022-01-25 23:24:50|92664.3|92564.8|92665.3|92568.8|92666.6|92570.6|92657.9|92555.8|23
1643153100000|2022-01-25 23:25:00|92665.1|92568.5|92666.9|92562.9|92667.9|92568.5|92661.5|92557.5|22
1643153110000|2022-01-25 23:25:10|92666.5|92562.5|92666.4|92562.4|92668.9|92564.9|92663.2|92559.2|27
1643153120000|2022-01-25 23:25:20|92665.8|92561.8|92662.7|92558.7|92666.7|92562.7|92662.7|92558.7|10
1643153130000|2022-01-25 23:25:30|92662.5|92558.5|92668.3|92578.4|92675.3|92578.4|92662.5|92558.5|13
1643153140000|2022-01-25 23:25:40|92674.3|92575|92665.5|92564.4|92676.6|92575|92662.3|92558.3|15
1643153150000|2022-01-25 23:25:50|92665.7|92561.7|92668.4|92570.9|92673.4|92573.7|92664.4|92561.6|29
1643153160000|2022-01-25 23:26:00|92665.6|92573|92663.5|92561.6|92667.7|92573|92660.4|92556.4|19
1643153170000|2022-01-25 23:26:10|92663.7|92559.7|92664.9|92560.9|92664.9|92563.9|92661.5|92557.5|18
1643153180000|2022-01-25 23:26:20|92665.2|92561.2|92669.5|92565.5|92671.2|92567.2|92664.6|92560.6|20
1643153190000|2022-01-25 23:26:30|92669.4|92565.4|92668.5|92564.5|92672.1|92570.7|92666.4|92562.4|22
1643153200000|2022-01-25 23:26:40|92666.3|92570.9|92672|92568|92676.7|92578.9|92666.3|92564.7|34
1643153210000|2022-01-25 23:26:50|92672.6|92568.6|92675.9|92577.7|92678.3|92577.8|92670.8|92566.8|17
1643153220000|2022-01-25 23:27:00|92676.2|92572.2|92676.2|92572.2|92676.3|92573.6|92674.5|92570.5|15
1643153230000|2022-01-25 23:27:10|92673.4|92569.4|92674.3|92583.7|92682|92583.7|92671.8|92567.8|18
1643153240000|2022-01-25 23:27:20|92677.2|92582.3|92670.2|92568.1|92679.1|92583.6|92664.4|92564|23
1643153250000|2022-01-25 23:27:30|92672|92568|92669.6|92565.6|92673.3|92574.5|92668.2|92564.2|20
1643153260000|2022-01-25 23:27:40|92669.7|92565.7|92665.6|92561.6|92669.7|92572.7|92665.4|92561.4|15
1643153270000|2022-01-25 23:27:50|92665.7|92561.7|92667|92563|92669.7|92565.7|92665.4|92561.4|16
1643153280000|2022-01-25 23:28:00|92668.3|92564.3|92667.4|92563.4|92668.4|92564.4|92663.9|92561.9|26
1643153290000|2022-01-25 23:28:10|92668.7|92564.7|92668.6|92564.6|92671.4|92570.1|92667.2|92564.6|15
1643153300000|2022-01-25 23:28:20|92678.6|92574.6|92670.7|92567|92678.6|92574.6|92666|92564.6|18
1643153310000|2022-01-25 23:28:30|92670.2|92566.2|92666.4|92562.4|92671.5|92573.5|92666.1|92562.4|27
1643153320000|2022-01-25 23:28:40|92666.5|92562.5|92664.4|92560.4|92666.9|92565.6|92664.4|92560.4|26
1643153330000|2022-01-25 23:28:50|92664.5|92560.5|92664.6|92560.6|92670.8|92566.8|92664.2|92560.2|18
1643153340000|2022-01-25 23:29:00|92664.5|92560.5|92664.6|92560.6|92665.8|92561.8|92663.6|92559.6|11
1643153350000|2022-01-25 23:29:10|92663.5|92559.5|92668.4|92568.2|92669.7|92572.9|92663.5|92559.5|28
1643153360000|2022-01-25 23:29:20|92669.2|92571.1|92669.2|92565.6|92672.1|92571.7|92666.2|92562.7|22
1643153370000|2022-01-25 23:29:30|92668.3|92564.3|92667.1|92563.1|92670|92567.7|92666.4|92562.4|25
1643153380000|2022-01-25 23:29:40|92667.9|92563.9|92666.4|92562.4|92668.2|92564.2|92663.4|92559.4|25
1643153390000|2022-01-25 23:29:50|92665.7|92561.7|92664.9|92560.9|92666.2|92562.2|92662.8|92558.8|17
1643153400000|2022-01-25 23:30:00|92664.7|92560.7|92656.5|92571.8|92664.7|92571.8|92656.5|92558.9|28
1643153410000|2022-01-25 23:30:10|92656.7|92572|92660.4|92562.6|92661.8|92572.2|92656.5|92562.3|22
1643153420000|2022-01-25 23:30:20|92659|92564.5|92654.1|92550.1|92662.1|92564.5|92654.1|92550.1|30
1643153430000|2022-01-25 23:30:30|92654.7|92550.7|92653.2|92559.6|92656.4|92559.6|92653|92550.7|19
1643153440000|2022-01-25 23:30:40|92655.5|92554.4|92659.1|92557.6|92659.4|92561.6|92653.7|92551.1|28
1643153450000|2022-01-25 23:30:50|92659.9|92556.6|92655.1|92556.5|92660.1|92568.6|92654.8|92552.8|17
1643153460000|2022-01-25 23:31:00|92656.5|92555|92658.8|92554.8|92662|92564.3|92656.5|92554.8|23
1643153470000|2022-01-25 23:31:10|92656.2|92562.7|92658|92558.7|92661.7|92563.2|92656.2|92555.7|24
1643153480000|2022-01-25 23:31:20|92659.2|92555.2|92654.2|92553.6|92659.2|92556.7|92653.1|92549.1|17
1643153490000|2022-01-25 23:31:30|92653.9|92553.9|92653.7|92549.7|92656.5|92557.7|92652.9|92549.5|33
1643153500000|2022-01-25 23:31:40|92654.7|92550.7|92658.1|92555.6|92658.7|92555.6|92654.3|92550.3|19
1643153510000|2022-01-25 23:31:50|92658.2|92554.2|92654.7|92556.3|92664.2|92565.2|92653|92551.4|35
1643153520000|2022-01-25 23:32:00|92654.8|92556.4|92653.8|92552.7|92658|92559.7|92652|92551|24
1643153530000|2022-01-25 23:32:10|92651.9|92556.2|92653.6|92552.5|92656.3|92557.6|92651.9|92550.2|18
1643153540000|2022-01-25 23:32:20|92657.7|92553.4|92658.4|92554.4|92660.4|92560.8|92657|92553|9
1643153550000|2022-01-25 23:32:30|92657.6|92553.6|92653.1|92551.1|92657.6|92553.6|92652.2|92549|18
1643153560000|2022-01-25 23:32:40|92654.7|92550.7|92656.1|92555|92658.7|92558|92649.8|92550.7|14
1643153570000|2022-01-25 23:32:50|92657.6|92553.6|92655.8|92557.3|92659|92561.9|92654.2|92553.6|8
1643153580000|2022-01-25 23:33:00|92654.9|92562.2|92654.1|92562.4|92655.2|92562.4|92652|92554.3|5
1643153590000|2022-01-25 23:33:10|92658.6|92555.8|92654|92561.1|92664.4|92565.1|92652.8|92553.6|24
1643153600000|2022-01-25 23:33:20|92653.7|92562.8|92656.6|92552.6|92660.6|92562.8|92653.7|92551|28
1643153610000|2022-01-25 23:33:30|92656.9|92552.9|92658.6|92554.6|92658.9|92555.4|92656.9|92552.9|15
1643153620000|2022-01-25 23:33:40|92659.1|92555.1|92657.4|92562.9|92659.6|92566.8|92655|92553.5|9
1643153630000|2022-01-25 23:33:50|92657.7|92563|92658.9|92557.7|92661.6|92566.9|92647.6|92552.9|20
1643153640000|2022-01-25 23:34:00|92657.7|92559.3|92653.7|92549.7|92659.7|92567.7|92638.2|92548.9|18
1643153650000|2022-01-25 23:34:10|92652.9|92551.4|92664.1|92560.1|92664.1|92561.8|92652.9|92551.4|19
1643153660000|2022-01-25 23:34:20|92660.2|92564|92661|92557|92662.6|92564|92660.2|92556.9|14
1643153670000|2022-01-25 23:34:30|92660.8|92556.8|92662.5|92571.5|92668.1|92571.5|92659.4|92555.4|10
1643153680000|2022-01-25 23:34:40|92665.3|92564.1|92656.4|92553.1|92665.7|92564.9|92650.6|92553.1|11
1643153690000|2022-01-25 23:34:50|92656.9|92553.2|92657.3|92559.9|92660.4|92567.4|92649.3|92553.2|10
1643153700000|2022-01-25 23:35:00|92659|92558.2|92663|92559|92663.3|92561.8|92657.2|92553.5|23
1643153710000|2022-01-25 23:35:10|92662.1|92558.1|92660.8|92559.7|92662.1|92562.2|92659.8|92556.6|21
1643153720000|2022-01-25 23:35:20|92661.6|92557.6|92661|92557|92663.2|92561.6|92660.3|92556.3|15
1643153730000|2022-01-25 23:35:30|92660.1|92556.1|92654.2|92558.4|92660.1|92565.9|92650.7|92553.3|14
1643153740000|2022-01-25 23:35:40|92654|92558.9|92661.9|92557.9|92663.4|92566.5|92654|92557.7|23
1643153750000|2022-01-25 23:35:50|92662.7|92558.7|92662.8|92558.8|92664.6|92564.6|92658|92554|12
1643153760000|2022-01-25 23:36:00|92660.8|92556.8|92657.4|92559.8|92660.8|92559.8|92656.6|92552.6|14
1643153770000|2022-01-25 23:36:10|92659.4|92555.4|92658.1|92554.1|92659.4|92555.4|92657.8|92553.8|6
1643153780000|2022-01-25 23:36:20|92658.3|92554.3|92648.2|92557.1|92659.9|92561.7|92648.2|92550.7|24
1643153790000|2022-01-25 23:36:30|92653.7|92549.7|92648.9|92553.6|92654.2|92556.7|92648.7|92547.9|42
1643153800000|2022-01-25 23:36:40|92648.7|92553.5|92652.1|92549.1|92653.1|92554.2|92648.7|92546.6|15
1643153810000|2022-01-25 23:36:50|92650.1|92553.3|92653.9|92550.1|92656|92559.7|92649.6|92549.1|29
1643153820000|2022-01-25 23:37:00|92653.1|92549.1|92653.6|92549.6|92656.4|92552.4|92652.6|92548.6|28
1643153830000|2022-01-25 23:37:10|92653.3|92550.1|92653.2|92549.2|92654.5|92553.7|92651.3|92548.7|43
1643153840000|2022-01-25 23:37:20|92653.4|92549.4|92656.2|92552.2|92658.2|92555.2|92653.2|92549.2|37
1643153850000|2022-01-25 23:37:30|92656.3|92552.3|92656.2|92554.4|92657.6|92555.5|92655.3|92551.3|21
1643153860000|2022-01-25 23:37:40|92661.5|92558.7|92652.1|92558.5|92661.5|92562.3|92650.4|92551.1|29
1643153870000|2022-01-25 23:37:50|92655.8|92553.8|92652.1|92559.7|92655.8|92563.2|92650.5|92549.6|11
1643153880000|2022-01-25 23:38:00|92652.2|92559.9|92650.3|92550|92658.8|92560.2|92650|92546.3|34
1643153890000|2022-01-25 23:38:10|92649.3|92550.3|92650.2|92546.2|92652.6|92554.4|92649.3|92546.2|24
1643153900000|2022-01-25 23:38:20|92651.3|92547.3|92653.9|92549.9|92657.8|92553.8|92651.3|92547.3|39
1643153910000|2022-01-25 23:38:30|92654.1|92550.1|92653.9|92556.8|92656.4|92558.8|92649.7|92549.1|28
1643153920000|2022-01-25 23:38:40|92652|92552.3|92652.1|92550.4|92654.5|92556|92651.3|92547.4|38
1643153930000|2022-01-25 23:38:50|92653.2|92549.2|92655.4|92551.4|92658.3|92557.1|92651.9|92549.2|37
1643153940000|2022-01-25 23:39:00|92655.3|92551.3|92654.6|92550.6|92656.5|92552.5|92653.9|92549.9|28
1643153950000|2022-01-25 23:39:10|92654.5|92550.5|92635.2|92531.2|92654.7|92550.7|92628.9|92529.3|29
1643153960000|2022-01-25 23:39:20|92632.9|92534.9|92635.9|92535.9|92637.3|92535.9|92632.9|92531|16
1643153970000|2022-01-25 23:39:30|92636.7|92532.7|92638.5|92534.5|92638.5|92534.5|92636.3|92532.3|9
1643153980000|2022-01-25 23:39:40|92637.3|92536.5|92637.5|92533.5|92644.9|92547.3|92635.2|92531.2|26
1643153990000|2022-01-25 23:39:50|92637.4|92533.4|92632.8|92535.3|92638.9|92535.5|92632.4|92531.3|16
1643154000000|2022-01-25 23:40:00|92637.2|92538|92636.8|92535.3|92642.7|92541.1|92627.9|92525|17
1643154010000|2022-01-25 23:40:10|92634.8|92534.7|92631.1|92527.1|92638.5|92535.5|92629.1|92525.1|27
1643154020000|2022-01-25 23:40:20|92630.5|92526.5|92630.8|92526.8|92633.7|92529.7|92630.5|92526.5|22
1643154030000|2022-01-25 23:40:30|92630.7|92526.7|92628.3|92524.3|92631.8|92530.5|92628.3|92524.3|21
1643154040000|2022-01-25 23:40:40|92628|92524|92622.8|92521.5|92633.1|92531.2|92621.5|92521.5|34
1643154050000|2022-01-25 23:40:50|92626.4|92522.4|92619.4|92520.1|92630.6|92526.6|92619.4|92520.1|19
1643154060000|2022-01-25 23:41:00|92618|92522.2|92625.9|92521.9|92627.8|92523.8|92617.8|92518.1|15
1643154070000|2022-01-25 23:41:10|92626.3|92522.3|92623.6|92519.6|92626.3|92522.3|92622.3|92518.3|14
1643154080000|2022-01-25 23:41:20|92623.2|92519.2|92625.3|92521.3|92626.1|92522.1|92622.4|92518.4|16
1643154090000|2022-01-25 23:41:30|92624.9|92520.9|92629|92525|92629.2|92525.2|92624.9|92520.9|12
1643154100000|2022-01-25 23:41:40|92628.5|92524.9|92624.4|92520.4|92628.6|92525.7|92622.9|92519.3|18
1643154110000|2022-01-25 23:41:50|92624.5|92520.5|92622.6|92518.6|92625.9|92521.9|92621.6|92517.6|15
1643154120000|2022-01-25 23:42:00|92623.1|92519.1|92626.6|92522.6|92629.5|92525.5|92620.8|92516.8|18
1643154130000|2022-01-25 23:42:10|92624.3|92520.3|92623.7|92519.7|92626.1|92522.7|92623.5|92519.5|11
1643154140000|2022-01-25 23:42:20|92624.4|92520.4|92631|92527.7|92631|92527.7|92623|92519|8
1643154150000|2022-01-25 23:42:30|92623.7|92527.9|92616.6|92512.6|92631.7|92530.5|92609.1|92511.6|27
1643154160000|2022-01-25 23:42:40|92615.3|92511.3|92614.4|92513.6|92617.8|92514.4|92612.3|92511.3|18
1643154170000|2022-01-25 23:42:50|92616.4|92512.4|92619|92515|92622.1|92518.1|92612.4|92510|17
1643154180000|2022-01-25 23:43:00|92617|92513|92618.7|92514.7|92622.7|92520.3|92615.4|92511.4|16
1643154190000|2022-01-25 23:43:10|92619.8|92515.8|92619.2|92515.2|92621.1|92519.1|92618.5|92514.5|17
1643154200000|2022-01-25 23:43:20|92619.3|92515.3|92622.5|92524.7|92626.3|92525.5|92619.3|92515.3|14
1643154210000|2022-01-25 23:43:30|92624.1|92522.3|92624.2|92520.2|92626|92527.8|92621.6|92518.8|22
1643154220000|2022-01-25 23:43:40|92623|92526.8|92622.4|92521.6|92628.1|92526.8|92621.7|92517.7|24
1643154230000|2022-01-25 23:43:50|92621.6|92517.6|92621.4|92517.4|92623.8|92519.8|92620.6|92516.6|25
1643154240000|2022-01-25 23:44:00|92621.7|92517.7|92624.3|92520.3|92627.3|92523.3|92620|92516|26
1643154250000|2022-01-25 23:44:10|92623.6|92519.6|92621.2|92517.2|92628.2|92524.7|92621.2|92517.2|9
1643154260000|2022-01-25 23:44:20|92622.6|92518.6|92623|92519|92624.7|92520.7|92622.3|92518.3|14
1643154270000|2022-01-25 23:44:30|92622.8|92518.8|92625.1|92521.1|92627.5|92524.9|92618.9|92514.9|17
1643154280000|2022-01-25 23:44:40|92625.2|92521.2|92616.1|92512.1|92625.2|92521.2|92616.1|92512.1|26
1643154290000|2022-01-25 23:44:50|92616.9|92512.9|92617.7|92513.7|92619.1|92515.1|92615.8|92511.8|18
1643154300000|2022-01-25 23:45:00|92617.4|92513.4|92619.8|92515.8|92621.9|92517.9|92615.6|92511.6|34
1643154310000|2022-01-25 23:45:10|92619.3|92515.3|92623.1|92524|92626.6|92530.6|92619.3|92515.3|23
1643154320000|2022-01-25 23:45:20|92623.7|92519.7|92624.4|92520.6|92624.4|92525|92620|92518.8|12
1643154330000|2022-01-25 23:45:30|92625.1|92521.1|92615.7|92511.7|92625.1|92525.2|92615.7|92511.7|17
1643154340000|2022-01-25 23:45:40|92617.7|92513.7|92618.3|92514.3|92618.3|92514.3|92617|92513|4
1643154350000|2022-01-25 23:45:50|92613.7|92509.7|92618.1|92514.1|92622.4|92518.4|92613.6|92509.6|7
1643154360000|2022-01-25 23:46:00|92617.3|92513.3|92612.8|92516.5|92617.8|92516.5|92612.8|92510.6|11
1643154370000|2022-01-25 23:46:10|92620.1|92516.1|92616.2|92516.1|92624.6|92529.6|92613.9|92513.1|24
1643154380000|2022-01-25 23:46:20|92616.3|92516.5|92614.7|92518.1|92618.8|92518.1|92605.9|92504.1|29
1643154390000|2022-01-25 23:46:30|92612|92515|92607.7|92503.7|92613.2|92517.2|92606.8|92502.8|27
1643154400000|2022-01-25 23:46:40|92609.3|92505.3|92604.8|92500.8|92609.7|92505.7|92604|92500|15
1643154410000|2022-01-25 23:46:50|92605|92501|92607.9|92503.9|92611.1|92507.1|92605|92501|23
1643154420000|2022-01-25 23:47:00|92608.7|92504.7|92605.1|92501.1|92610.6|92508|92604.4|92501.1|11
1643154430000|2022-01-25 23:47:10|92603.1|92499.1|92608.9|92504.9|92610.4|92506.4|92603.1|92499.1|9
1643154440000|2022-01-25 23:47:20|92609.7|92505.7|92604.5|92516.7|92620.2|92527.3|92599.3|92505.7|9
1643154450000|2022-01-25 23:47:30|92606.3|92502.3|92611.4|92507.4|92613.6|92509.6|92606.3|92502.3|20
1643154460000|2022-01-25 23:47:40|92612|92508|92612.5|92508.5|92617.2|92513.2|92611.8|92507.8|15
1643154470000|2022-01-25 23:47:50|92611.9|92507.9|92618|92514|92620.4|92516.4|92611.7|92507.7|13
1643154480000|2022-01-25 23:48:00|92618.4|92514.5|92614.4|92510.4|92619.3|92515.3|92612.6|92508.6|15
1643154490000|2022-01-25 23:48:10|92614.7|92510.7|92613.9|92513.5|92618.8|92514.8|92613.7|92509.7|10
1643154500000|2022-01-25 23:48:20|92612.4|92508.4|92609.7|92505.7|92612.4|92508.4|92609.7|92505.7|10
1643154510000|2022-01-25 23:48:30|92609.8|92505.8|92612.3|92508.6|92618.7|92514.7|92609.8|92505.8|14
1643154520000|2022-01-25 23:48:40|92613.4|92509.4|92616.9|92512.9|92619.3|92515.3|92611.2|92507.2|15
1643154530000|2022-01-25 23:48:50|92616|92512|92619.1|92515.1|92626.4|92522.4|92616|92512|7
1643154540000|2022-01-25 23:49:00|92618.2|92514.2|92620.1|92516.1|92620.3|92516.3|92613.7|92509.7|13
1643154550000|2022-01-25 23:49:10|92616.5|92512.5|92612.6|92508.6|92616.6|92512.6|92609.4|92505.4|16
1643154560000|2022-01-25 23:49:20|92611.7|92507.7|92612.3|92508.3|92615.8|92511.8|92608.4|92504.4|30
1643154570000|2022-01-25 23:49:30|92611.7|92507.7|92612.7|92508.7|92614.7|92510.7|92611.6|92507.6|18
1643154580000|2022-01-25 23:49:40|92613.4|92509.4|92612.9|92508.9|92614.6|92510.6|92611.1|92507.1|10
1643154590000|2022-01-25 23:49:50|92614.2|92510.2|92622.6|92518.6|92631.6|92528.2|92614.2|92510.2|15
1643154600000|2022-01-25 23:50:00|92616.7|92512.7|92615.8|92511.8|92622.9|92518.9|92615.1|92511.1|25
1643154610000|2022-01-25 23:50:10|92613.7|92509.7|92618.9|92514.9|92623.7|92522.5|92613.3|92509.3|9
1643154620000|2022-01-25 23:50:20|92610.1|92515.8|92611.1|92507.1|92614.3|92517.9|92609.8|92507|13
1643154630000|2022-01-25 23:50:30|92611.7|92507.7|92613.5|92509.5|92616.3|92512.3|92610.7|92506.7|16
1643154640000|2022-01-25 23:50:40|92614.3|92510.3|92611.3|92507.3|92614.5|92513.9|92607.5|92507.3|19
1643154650000|2022-01-25 23:50:50|92607.7|92511.5|92615.6|92511.6|92619.6|92518.3|92607.7|92507.1|9
1643154660000|2022-01-25 23:51:00|92618.8|92514.8|92612.3|92508.3|92618.9|92515.5|92606.2|92502.2|27
1643154670000|2022-01-25 23:51:10|92609.4|92505.4|92607|92503|92612.8|92508.8|92606.3|92502.3|22
1643154680000|2022-01-25 23:51:20|92606.9|92502.9|92609|92505|92613.4|92509.4|92605.9|92501.9|14
1643154690000|2022-01-25 23:51:30|92610.4|92506.4|92611.5|92507.5|92611.5|92507.5|92607.4|92503.4|15
1643154700000|2022-01-25 23:51:40|92608.7|92504.7|92612.8|92508.8|92614.1|92510.1|92608.7|92504.7|10
1643154710000|2022-01-25 23:51:50|92611.2|92507.2|92609.4|92505.4|92614|92510|92609.1|92505.1|10
1643154720000|2022-01-25 23:52:00|92609.5|92505.5|92608.4|92504.5|92613.1|92510.6|92608.2|92504.3|25
1643154730000|2022-01-25 23:52:10|92607.2|92507.5|92608.3|92504.3|92612.8|92508.9|92605.4|92501.4|14
1643154740000|2022-01-25 23:52:20|92608.1|92504.1|92609.4|92505.4|92612.1|92508.1|92606.7|92502.7|25
1643154750000|2022-01-25 23:52:30|92608.9|92504.9|92612.7|92508.7|92613.2|92509.2|92607.8|92503.8|29
1643154760000|2022-01-25 23:52:40|92612.6|92508.6|92612.2|92508.2|92615.7|92511.7|92612.2|92508.2|12
1643154770000|2022-01-25 23:52:50|92611.5|92507.5|92614.4|92510.4|92618.4|92514.4|92610.3|92506.3|32
1643154780000|2022-01-25 23:53:00|92614.3|92510.3|92615.5|92511.5|92618.6|92514.6|92613.3|92509.3|26
1643154790000|2022-01-25 23:53:10|92614.6|92510.6|92616.3|92512.3|92618.3|92514.3|92612.9|92508.9|16
1643154800000|2022-01-25 23:53:20|92617.6|92513.6|92616.4|92512.4|92619.9|92515.9|92615.1|92511.1|14
1643154810000|2022-01-25 23:53:30|92617.6|92513.6|92620.2|92516.2|92620.2|92516.2|92613.3|92509.3|14
1643154820000|2022-01-25 23:53:40|92620.7|92516.7|92613|92509|92621.7|92517.7|92612.7|92508.7|18
1643154830000|2022-01-25 23:53:50|92613.9|92509.9|92613.8|92509.8|92619.2|92515.2|92612.4|92508.4|15
1643154840000|2022-01-25 23:54:00|92615.6|92511.6|92616.9|92512.9|92616.9|92512.9|92608.7|92504.7|11
1643154850000|2022-01-25 23:54:10|92616.3|92512.3|92614|92510|92620.2|92516.2|92613.9|92509.9|21
1643154860000|2022-01-25 23:54:20|92613.9|92509.9|92617.6|92513.6|92617.9|92513.9|92613.2|92509.2|12
1643154870000|2022-01-25 23:54:30|92616.9|92512.9|92621.9|92517.9|92621.9|92517.9|92614.5|92510.5|19
1643154880000|2022-01-25 23:54:40|92616.4|92512.4|92606.1|92502.1|92618.2|92514.2|92606.1|92502.1|16
1643154890000|2022-01-25 23:54:50|92607.9|92503.9|92614.2|92510.2|92616.5|92512.5|92607.9|92503.9|20
1643154900000|2022-01-25 23:55:00|92613.4|92509.4|92608.8|92504.8|92617.8|92513.8|92607.6|92503.6|34
1643154910000|2022-01-25 23:55:10|92608.4|92504.4|92608.5|92505.6|92614.3|92510.3|92604.7|92500.7|16
1643154920000|2022-01-25 23:55:20|92608.1|92504.1|92611|92507|92616.1|92512.1|92606.6|92502.6|10
1643154930000|2022-01-25 23:55:30|92608.3|92504.3|92613.4|92509.4|92614.6|92510.6|92605|92501|27
1643154940000|2022-01-25 23:55:40|92611.2|92507.2|92615.9|92511.9|92615.9|92511.9|92607.4|92503.4|18
1643154950000|2022-01-25 23:55:50|92611.9|92507.9|92613.2|92509.2|92618.9|92514.9|92609.8|92505.8|27
1643154960000|2022-01-25 23:56:00|92614.9|92510.9|92615|92511|92617.8|92513.8|92613.8|92509.8|15
1643154970000|2022-01-25 23:56:10|92614.5|92510.5|92620.9|92516.9|92620.9|92516.9|92610.6|92506.6|18
1643154980000|2022-01-25 23:56:20|92620|92516|92612|92508|92621.2|92517.2|92611.9|92507.9|13
1643154990000|2022-01-25 23:56:30|92609.3|92505.3|92610|92506|92619.4|92515.4|92609.3|92505.3|9
1643155000000|2022-01-25 23:56:40|92613.2|92509.2|92646.7|92545.3|92658.1|92560|92610.3|92506.3|51
1643155010000|2022-01-25 23:56:50|92648|92544|92646|92548.1|92649.5|92548.1|92646|92542|14
1643155020000|2022-01-25 23:57:00|92644.1|92546|92632.7|92528.7|92644.1|92546|92627.2|92523.2|29
1643155030000|2022-01-25 23:57:10|92633.3|92529.3|92630.9|92526.9|92635.2|92531.2|92630.5|92526.5|17
1643155040000|2022-01-25 23:57:20|92631.6|92527.6|92627.8|92523.8|92636.8|92532.8|92627.8|92523.8|13
1643155050000|2022-01-25 23:57:30|92631.1|92527.1|92629.7|92525.7|92632.1|92528.1|92629.7|92525.7|11
1643155060000|2022-01-25 23:57:40|92633.2|92529.2|92629.8|92525.8|92633.5|92529.5|92629.8|92525.8|16
1643155070000|2022-01-25 23:57:50|92627.7|92523.7|92626.9|92522.9|92627.7|92523.7|92626.7|92522.7|4
1643155080000|2022-01-25 23:58:00|92629.8|92525.8|92629.5|92525.5|92632|92528|92625.8|92521.8|25
1643155090000|2022-01-25 23:58:10|92628.8|92524.8|92626|92522|92631.9|92527.9|92626|92522|14
1643155100000|2022-01-25 23:58:20|92628.1|92524.1|92627.7|92523.7|92634.7|92530.7|92627.7|92523.7|24
1643155110000|2022-01-25 23:58:30|92625.2|92521.2|92629.6|92525.6|92633.6|92529.6|92625.2|92521.2|19
1643155120000|2022-01-25 23:58:40|92631.4|92527.4|92629.9|92525.9|92633.4|92529.4|92629.9|92525.9|9
1643155130000|2022-01-25 23:58:50|92629.5|92525.5|92634.4|92530.4|92640|92536|92625.9|92521.9|14
1643155140000|2022-01-25 23:59:00|92634.1|92530.1|92625|92521|92634.1|92530.1|92624.7|92520.7|14
1643155150000|2022-01-25 23:59:10|92626.4|92522.4|92623.9|92519.9|92638.8|92534.8|92623.9|92519.9|14
1643155160000|2022-01-25 23:59:20|92625.1|92521.1|92643.4|92553.5|92648.3|92553.5|92620.3|92516.3|32
1643155170000|2022-01-25 23:59:30|92643.5|92551.6|92645.9|92541.9|92648.4|92554.4|92642.8|92541|25
1643155180000|2022-01-25 23:59:40|92643.9|92539.9|92644.1|92540.1|92645.7|92541.7|92643.2|92539.2|21
1643155190000|2022-01-25 23:59:50|92643.2|92539.2|92644.2|92549.4|92647.4|92549.4|92642.8|92538.8|24
1643155200000|2022-01-26 00:00:00|92645.2|92549.2|92644|92549|92645.3|92561.7|92636|92541.3|46
1643155210000|2022-01-26 00:00:10|92644.6|92548.8|92634.1|92552.2|92644.6|92558.8|92630.1|92548.8|43
1643155220000|2022-01-26 00:00:20|92634|92552.1|92638.3|92549.6|92639|92557.6|92632.6|92547.8|35
1643155230000|2022-01-26 00:00:30|92639|92548.7|92638.3|92552.7|92640.1|92557|92633.4|92545.8|29
1643155240000|2022-01-26 00:00:40|92637.8|92552.3|92638.3|92554|92638.4|92558.1|92633.7|92550.8|28
1643155250000|2022-01-26 00:00:50|92639.1|92553.9|92634.5|92556.2|92646.1|92558.8|92631.9|92542.3|34
1643155260000|2022-01-26 00:01:00|92639.1|92550.6|92635.7|92550.3|92640.6|92556.9|92631.8|92543.8|37
1643155270000|2022-01-26 00:01:10|92634.9|92551.6|92630.6|92555.3|92637.7|92557.3|92630.1|92548.9|34
1643155280000|2022-01-26 00:01:20|92631.3|92554.4|92633.7|92557.4|92636.9|92557.4|92630.2|92550.4|30
1643155290000|2022-01-26 00:01:30|92633.9|92557.6|92632.4|92557.1|92639.5|92559.6|92632|92552.4|32
1643155300000|2022-01-26 00:01:40|92632.3|92557.3|92634.5|92555.2|92634.5|92557.3|92630.8|92552.3|16
1643155310000|2022-01-26 00:01:50|92634.6|92554.5|92637.2|92541.7|92639.8|92554.8|92633.5|92541.7|26
1643155320000|2022-01-26 00:02:00|92632.4|92542.5|92637|92553|92637.8|92572|92622|92542.5|32
1643155330000|2022-01-26 00:02:10|92638|92558.7|92637|92538.5|92639.2|92558.7|92631.3|92538.5|29
1643155340000|2022-01-26 00:02:20|92636.9|92538.3|92635.3|92548.8|92638.8|92552.6|92635.3|92537.9|20
1643155350000|2022-01-26 00:02:30|92635.6|92548.2|92634.3|92552.7|92636.7|92552.9|92630.4|92543.8|32
1643155360000|2022-01-26 00:02:40|92635|92552.1|92630.5|92549.7|92636.9|92554.2|92630|92548.4|17
1643155370000|2022-01-26 00:02:50|92630.9|92547.9|92625.3|92546.3|92638.7|92563.9|92613.9|92545.2|23
1643155380000|2022-01-26 00:03:00|92633.5|92544.5|92631.3|92550|92636.3|92555|92629.3|92543.5|32
1643155390000|2022-01-26 00:03:10|92631.7|92550.8|92629.8|92548.9|92633.3|92553.6|92628.1|92547.7|27
1643155400000|2022-01-26 00:03:20|92630.6|92547.5|92630.5|92551.5|92635.6|92554.2|92627.3|92542.5|36
1643155410000|2022-01-26 00:03:30|92629.5|92551.6|92626.6|92550.4|92636.9|92553.4|92619.8|92536.7|32
1643155420000|2022-01-26 00:03:40|92627.8|92549.2|92628.1|92546.3|92629.8|92551.1|92626.5|92544.7|22
1643155430000|2022-01-26 00:03:50|92626.3|92551.5|92627.6|92549.1|92630.7|92551.6|92625.3|92547|25
1643155440000|2022-01-26 00:04:00|92628.9|92547.4|92630.4|92544.9|92631.4|92549.9|92628.7|92544.9|23
1643155450000|2022-01-26 00:04:10|92628.3|92547.3|92630.3|92546.8|92630.9|92548.1|92628|92544.9|9
1643155460000|2022-01-26 00:04:20|92630.1|92547|92626|92543.9|92635.8|92549|92626|92539.6|18
1643155470000|2022-01-26 00:04:30|92626.9|92548.1|92631|92546.7|92632.6|92549|92626.9|92542.9|22
1643155480000|2022-01-26 00:04:40|92631.7|92545.5|92633.2|92542.5|92633.6|92545.5|92629.8|92542.5|14
1643155490000|2022-01-26 00:04:50|92632|92543.5|92635.7|92547.3|92636.6|92553.9|92628.1|92543.3|20
1643155500000|2022-01-26 00:05:00|92637.4|92547.2|92636.4|92554.2|92637.4|92558.5|92631.4|92547.1|31
1643155510000|2022-01-26 00:05:10|92636.7|92553.6|92637.5|92552.5|92638.9|92553.6|92635.3|92550.9|17
1643155520000|2022-01-26 00:05:20|92636.7|92550.6|92642.6|92547|92644.8|92552.5|92636.5|92547|10
1643155530000|2022-01-26 00:05:30|92642|92548.1|92641.4|92543.8|92643.4|92554.9|92629.5|92543.5|24
1643155540000|2022-01-26 00:05:40|92641.6|92544|92641|92549.1|92643|92553.8|92634.4|92544|14
1643155550000|2022-01-26 00:05:50|92635.6|92555.7|92632.1|92549.8|92635.6|92555.7|92626.9|92547.7|19
1643155560000|2022-01-26 00:06:00|92634|92548.7|92634.7|92547|92635.9|92553.2|92629.3|92547|18
1643155570000|2022-01-26 00:06:10|92631.3|92548.1|92635.3|92555.6|92638.8|92556.5|92631.3|92546|32
1643155580000|2022-01-26 00:06:20|92636.8|92554|92636|92551.2|92637.5|92555.4|92635.8|92550.8|9
1643155590000|2022-01-26 00:06:30|92637.1|92553.6|92640.2|92549.5|92640.6|92554|92635.1|92549.5|17
1643155600000|2022-01-26 00:06:40|92641.1|92549.4|92637.5|92549.6|92641.3|92555|92635.3|92548|12
1643155610000|2022-01-26 00:06:50|92636.7|92548.9|92636.8|92551.2|92647|92561.6|92634.1|92547.7|31
1643155620000|2022-01-26 00:07:00|92635.8|92550.9|92633.5|92556.3|92638.8|92556.6|92633.4|92548.7|18
1643155630000|2022-01-26 00:07:10|92633.7|92555.2|92633.2|92551.9|92634.4|92555.5|92632|92551.4|13
1643155640000|2022-01-26 00:07:20|92632.9|92552.7|92637.3|92553|92637.3|92554.4|92632.9|92550.9|17
1643155650000|2022-01-26 00:07:30|92637.9|92551.3|92637.7|92555.7|92639.8|92555.7|92637.1|92547.9|16
1643155660000|2022-01-26 00:07:40|92638.5|92553.6|92645.7|92549.1|92645.7|92560.4|92637.3|92548.8|21
1643155670000|2022-01-26 00:07:50|92646.6|92549.8|92642.7|92548.7|92654.1|92550.1|92636.3|92548.1|10
1643155680000|2022-01-26 00:08:00|92644.1|92549|92638.5|92555.5|92644.1|92559.8|92637.1|92549|18
1643155690000|2022-01-26 00:08:10|92638.6|92555.1|92636.4|92548.5|92639.3|92555.8|92632.5|92547.6|16
1643155700000|2022-01-26 00:08:20|92634.9|92553.7|92638.3|92552.3|92640.5|92554.2|92634.1|92548.8|30
1643155710000|2022-01-26 00:08:30|92637.2|92554.9|92641.9|92554.9|92642.4|92557.8|92637.2|92551.3|12
1643155720000|2022-01-26 00:08:40|92641|92556.6|92642.3|92553.4|92643.6|92558|92638.6|92551|16
1643155730000|2022-01-26 00:08:50|92643.1|92554.4|92640.1|92556.7|92648.1|92556.7|92640.1|92551.6|13
1643155740000|2022-01-26 00:09:00|92641.4|92556.2|92643.5|92551.1|92645.9|92556.2|92640|92551.1|14
1643155750000|2022-01-26 00:09:10|92636.4|92549.7|92639.2|92552.5|92644.2|92557.3|92632.7|92549.7|8
1643155760000|2022-01-26 00:09:20|92638.7|92553|92637.2|92552.6|92643.6|92554.3|92637.2|92548.4|23
1643155770000|2022-01-26 00:09:30|92637.6|92552.7|92640.8|92549.7|92642.3|92552.9|92637.6|92549.7|11
1643155780000|2022-01-26 00:09:40|92644.8|92545.8|92637|92556|92649.6|92556|92637|92545.7|14
1643155790000|2022-01-26 00:09:50|92634.9|92554.5|92644.5|92551.6|92651.6|92555.1|92634.9|92548.1|26
1643155800000|2022-01-26 00:10:00|92647.2|92551.5|92647.4|92548.1|92649|92551.5|92641.7|92546.7|24
1643155810000|2022-01-26 00:10:10|92646.2|92548|92641.4|92548.2|92646.2|92555.5|92638.9|92547.2|26
1643155820000|2022-01-26 00:10:20|92640.1|92548.3|92640.9|92551.9|92641|92551.9|92638.7|92547.8|26
1643155830000|2022-01-26 00:10:30|92641|92552.3|92643.9|92552|92646.3|92553.1|92641|92551.4|20
1643155840000|2022-01-26 00:10:40|92643.5|92552.1|92641|92550.3|92649.1|92557.8|92641|92549.8|21
1643155850000|2022-01-26 00:10:50|92643|92550|92646|92550.6|92648.8|92551.6|92639.8|92548.5|27
1643155860000|2022-01-26 00:11:00|92646.1|92559.4|92648.1|92555.6|92652.8|92559.6|92646|92555|36
1643155870000|2022-01-26 00:11:10|92648.5|92555.8|92651|92557.3|92653.2|92557.5|92648.4|92555.6|21
1643155880000|2022-01-26 00:11:20|92649.7|92557.2|92653.2|92559.9|92658.3|92562.3|92647.5|92557.2|20
1643155890000|2022-01-26 00:11:30|92653.1|92559.7|92658.3|92555.1|92658.3|92565|92645.5|92554.3|17
1643155900000|2022-01-26 00:11:40|92653.7|92556.2|92651.9|92561.8|92655.1|92562|92648.1|92553.1|28
1643155910000|2022-01-26 00:11:50|92651.5|92562.5|92653.5|92558.6|92656.3|92562.5|92650.5|92558.3|23
1643155920000|2022-01-26 00:12:00|92653.9|92559.2|92657|92553|92657|92562|92641.4|92552.1|25
1643155930000|2022-01-26 00:12:10|92650.9|92552.5|92651|92555.6|92653.6|92559.5|92646.2|92551.1|21
1643155940000|2022-01-26 00:12:20|92651.2|92555.8|92652.3|92556.7|92662.7|92558.7|92645.5|92555|25
1643155950000|2022-01-26 00:12:30|92650.3|92557.6|92658.5|92559|92660.7|92560.2|92650.3|92556.6|19
1643155960000|2022-01-26 00:12:40|92658.2|92558.7|92659|92564.3|92662.3|92566.8|92651.3|92558.7|21
1643155970000|2022-01-26 00:12:50|92659.1|92564.4|92664.8|92573.3|92670.5|92575.5|92655.1|92563|25
1643155980000|2022-01-26 00:13:00|92665.7|92572.5|92666.1|92569|92669.7|92577|92659.5|92566.8|14
1643155990000|2022-01-26 00:13:10|92672.5|92568.5|92675.2|92571.2|92678.9|92574.9|92662.7|92565|23
1643156000000|2022-01-26 00:13:20|92675.4|92571.4|92683.7|92579.7|92693.2|92589.2|92672.8|92568.8|40
1643156010000|2022-01-26 00:13:30|92684|92580|92692.3|92588.3|92693.1|92589.1|92683.7|92579.7|23
1643156020000|2022-01-26 00:13:40|92691.5|92587.5|92688.2|92584.2|92691.6|92587.6|92683.7|92579.7|33
1643156030000|2022-01-26 00:13:50|92687|92583|92756.8|92652.8|92772.5|92668.5|92685|92581|43
1643156040000|2022-01-26 00:14:00|92763.2|92659.2|92764.5|92660.5|92782.4|92678.4|92745.3|92641.3|41
1643156050000|2022-01-26 00:14:10|92761.7|92657.7|92759.4|92655.4|92764.2|92660.2|92751.6|92647.6|19
1643156060000|2022-01-26 00:14:20|92762|92658|92772.6|92668.6|92778.3|92674.3|92762|92658|19
1643156070000|2022-01-26 00:14:30|92770.3|92666.3|92771.1|92667.1|92787.1|92683.1|92759.2|92655.2|49
1643156080000|2022-01-26 00:14:40|92771.7|92667.7|92768.1|92664.1|92779.2|92675.2|92762.1|92658.1|36
1643156090000|2022-01-26 00:14:50|92767.8|92663.8|92782.6|92678.6|92790.4|92686.4|92767.8|92663.8|40
1643156100000|2022-01-26 00:15:00|92780.6|92676.6|92786.2|92682.2|92790.2|92686.2|92770.7|92666.7|48
1643156110000|2022-01-26 00:15:10|92783.4|92679.4|92701.3|92597.3|92783.4|92679.4|92701.3|92597.3|69
1643156120000|2022-01-26 00:15:20|92700.6|92596.6|92687.1|92583.1|92700.6|92596.6|92671.1|92567.1|61
1643156130000|2022-01-26 00:15:30|92685|92581|92679.8|92575.8|92688.2|92584.2|92671.5|92567.5|63
1643156140000|2022-01-26 00:15:40|92678.4|92574.4|92667.8|92563.8|92679.1|92575.1|92667.5|92563.5|35
1643156150000|2022-01-26 00:15:50|92667.7|92563.7|92669.5|92565.5|92678.8|92574.8|92667.6|92563.6|17
1643156160000|2022-01-26 00:16:00|92670.2|92566.2|92673.2|92569.2|92677.8|92573.8|92670.2|92566.2|21
1643156170000|2022-01-26 00:16:10|92672.2|92568.2|92666|92562|92674|92570|92665.4|92561.4|33
1643156180000|2022-01-26 00:16:20|92665.8|92561.8|92666.2|92562.2|92672.8|92568.8|92661.6|92557.6|18
1643156190000|2022-01-26 00:16:30|92664.6|92560.6|92664.6|92560.6|92667.4|92563.4|92664.6|92560.6|12
1643156200000|2022-01-26 00:16:40|92665.6|92561.6|92670.4|92566.4|92672.6|92568.6|92665|92561|18
1643156210000|2022-01-26 00:16:50|92670.7|92566.7|92670.6|92566.6|92673.4|92569.4|92668.3|92564.3|15
1643156220000|2022-01-26 00:17:00|92670.9|92566.9|92664.8|92560.8|92672.7|92568.7|92664.3|92560.3|19
1643156230000|2022-01-26 00:17:10|92664.7|92560.7|92662.2|92558.2|92669.3|92565.3|92661.9|92557.9|35
1643156240000|2022-01-26 00:17:20|92661.8|92557.8|92672.6|92568.6|92673.3|92569.3|92661.8|92557.8|22
1643156250000|2022-01-26 00:17:30|92670.7|92566.7|92663.1|92559.1|92672|92568|92663.1|92559.1|14
1643156260000|2022-01-26 00:17:40|92664.4|92560.4|92665.7|92561.7|92668.1|92564.1|92664.4|92560.4|10
1643156270000|2022-01-26 00:17:50|92665.4|92561.4|92651.9|92547.9|92665.7|92561.7|92650.4|92546.4|33
1643156280000|2022-01-26 00:18:00|92652.6|92548.6|92650|92546|92654|92550|92645.9|92541.9|27
1643156290000|2022-01-26 00:18:10|92649.4|92545.4|92651.1|92547.1|92651.1|92547.1|92646.6|92542.6|22
1643156300000|2022-01-26 00:18:20|92650.1|92546.1|92648.9|92544.9|92658|92554|92646.9|92542.9|18
1643156310000|2022-01-26 00:18:30|92651.7|92547.7|92659.1|92555.1|92659.1|92555.1|92651.3|92547.3|10
1643156320000|2022-01-26 00:18:40|92657.5|92553.5|92653.7|92549.7|92657.5|92553.5|92649.2|92545.2|17
1643156330000|2022-01-26 00:18:50|92653.2|92549.2|92652.7|92548.7|92659.9|92555.9|92651.5|92547.5|25
1643156340000|2022-01-26 00:19:00|92653.2|92549.2|92649.9|92545.9|92655.5|92551.5|92646.9|92542.9|27
1643156350000|2022-01-26 00:19:10|92650.9|92546.9|92649.9|92545.9|92653.1|92549.1|92649.3|92545.3|15
1643156360000|2022-01-26 00:19:20|92650.1|92546.1|92658.8|92554.8|92660.6|92556.6|92650.1|92546.1|16
1643156370000|2022-01-26 00:19:30|92661.6|92557.6|92654.1|92550.1|92661.6|92557.6|92654.1|92550.1|15
1643156380000|2022-01-26 00:19:40|92653.5|92549.5|92643.4|92539.4|92655.9|92551.9|92642.5|92538.5|32
1643156390000|2022-01-26 00:19:50|92644.8|92540.8|92648.1|92544.1|92654.2|92550.2|92644.8|92540.8|21
1643156400000|2022-01-26 00:20:00|92647.2|92543.2|92644.3|92540.3|92648.3|92544.3|92643.1|92539.1|23
1643156410000|2022-01-26 00:20:10|92644.6|92540.6|92650.8|92546.8|92654.7|92550.7|92643.6|92539.6|15
1643156420000|2022-01-26 00:20:20|92649.8|92545.8|92646.1|92542.1|92651.7|92547.7|92646|92542|23
1643156430000|2022-01-26 00:20:30|92646.6|92542.6|92643.8|92539.8|92647.3|92543.3|92643.5|92539.5|17
1643156440000|2022-01-26 00:20:40|92643.7|92539.7|92649|92545|92651.8|92547.8|92643.7|92539.7|18
1643156450000|2022-01-26 00:20:50|92649.4|92545.4|92647.8|92543.8|92649.9|92545.9|92647.2|92543.2|10
1643156460000|2022-01-26 00:21:00|92648.2|92544.2|92644|92540|92656.2|92552.2|92644|92540|15
1643156470000|2022-01-26 00:21:10|92643.9|92539.9|92642.4|92538.4|92651.4|92547.4|92642.4|92538.4|8
1643156480000|2022-01-26 00:21:20|92642.6|92538.6|92650.4|92546.4|92661|92557|92642.6|92538.6|28
1643156490000|2022-01-26 00:21:30|92650.5|92546.5|92648|92544|92650.5|92546.5|92643.6|92539.6|27
1643156500000|2022-01-26 00:21:40|92646.5|92542.5|92644.1|92540.1|92646.6|92542.6|92643.5|92539.5|15
1643156510000|2022-01-26 00:21:50|92644.7|92540.7|92652.6|92548.6|92655.7|92551.7|92644.7|92540.7|13
1643156520000|2022-01-26 00:22:00|92652.8|92548.8|92654.6|92550.6|92654.6|92550.6|92649.8|92545.8|18
1643156530000|2022-01-26 00:22:10|92654.8|92550.8|92646.4|92542.4|92654.8|92550.8|92646.4|92542.4|13
1643156540000|2022-01-26 00:22:20|92646.1|92542.1|92642.5|92538.5|92654.6|92550.6|92642.5|92538.5|13
1643156550000|2022-01-26 00:22:30|92642.2|92538.2|92645.8|92541.8|92651.3|92547.3|92642.1|92538.1|9
1643156560000|2022-01-26 00:22:40|92657.3|92553.3|92648.2|92544.2|92657.3|92553.3|92648.2|92544.2|10
1643156570000|2022-01-26 00:22:50|92649.9|92545.9|92644.9|92540.9|92652.2|92548.2|92644.9|92540.9|14
1643156580000|2022-01-26 00:23:00|92646.2|92542.2|92676.2|92572.2|92695|92591|92646.2|92542.2|35
1643156590000|2022-01-26 00:23:10|92674.9|92570.9|92677.3|92573.3|92678.3|92574.3|92669|92565|31
1643156600000|2022-01-26 00:23:20|92676.4|92572.4|92677.2|92573.2|92679.7|92575.7|92675|92571|15
1643156610000|2022-01-26 00:23:30|92677.9|92573.9|92677.8|92573.8|92679.1|92575.1|92676|92572|18
1643156620000|2022-01-26 00:23:40|92675|92571|92679.1|92575.1|92683.9|92579.9|92673.5|92569.5|16
1643156630000|2022-01-26 00:23:50|92675.4|92571.4|92678.9|92574.9|92685|92581|92675.3|92571.3|11
1643156640000|2022-01-26 00:24:00|92685.4|92581.4|92676.2|92572.2|92685.4|92581.4|92674.9|92570.9|11
1643156650000|2022-01-26 00:24:10|92676|92572|92676.9|92572.9|92678|92574|92673.3|92569.3|20
1643156660000|2022-01-26 00:24:20|92676.5|92572.5|92674|92570|92678.4|92574.4|92671.2|92567.2|20
1643156670000|2022-01-26 00:24:30|92674.9|92570.9|92670.2|92566.2|92675.4|92571.4|92670.2|92566.2|20
1643156680000|2022-01-26 00:24:40|92669.5|92565.5|92667.3|92563.3|92675.4|92571.4|92667.3|92563.3|18
1643156690000|2022-01-26 00:24:50|92664.2|92564.7|92664.7|92560.7|92675.7|92571.7|92663|92559|19
1643156700000|2022-01-26 00:25:00|92665.9|92561.9|92664|92560|92667.3|92563.3|92662.9|92558.9|17
1643156710000|2022-01-26 00:25:10|92664.6|92560.6|92669.3|92565.3|92671.5|92567.5|92664.6|92560.6|17
1643156720000|2022-01-26 00:25:20|92670|92566|92669|92565|92670|92566|92666.3|92562.3|15
1643156730000|2022-01-26 00:25:30|92670.1|92566.1|92667.2|92563.2|92670.1|92566.1|92667.1|92563.1|14
1643156740000|2022-01-26 00:25:40|92666.2|92562.2|92665|92561|92668.4|92564.4|92664.8|92560.8|14
1643156750000|2022-01-26 00:25:50|92664.5|92560.5|92664.5|92560.5|92667.3|92563.3|92663.8|92559.8|10
1643156760000|2022-01-26 00:26:00|92666.7|92562.7|92665.5|92561.5|92669.3|92565.3|92663.8|92559.8|21
1643156770000|2022-01-26 00:26:10|92665.6|92561.6|92664.5|92560.5|92668.5|92564.5|92663.7|92559.7|24
1643156780000|2022-01-26 00:26:20|92663.8|92559.8|92660.1|92556.1|92666.5|92562.5|92660.1|92556.1|15
1643156790000|2022-01-26 00:26:30|92660|92556|92661.2|92557.2|92661.2|92557.2|92657.6|92553.6|19
1643156800000|2022-01-26 00:26:40|92661.1|92557.1|92663.5|92560.9|92667|92566.2|92660.5|92557.1|19
1643156810000|2022-01-26 00:26:50|92663.9|92559.9|92663.6|92559.6|92663.9|92559.9|92661.7|92557.7|15
1643156820000|2022-01-26 00:27:00|92662.2|92558.2|92662|92558|92669.9|92565.9|92659.1|92555.1|25
1643156830000|2022-01-26 00:27:10|92657.3|92562.9|92661.5|92557.5|92663.7|92564.9|92655.3|92556.2|18
1643156840000|2022-01-26 00:27:20|92664.4|92561.9|92661.3|92557.3|92664.4|92563|92652.3|92557.1|10
1643156850000|2022-01-26 00:27:30|92662.3|92558.3|92664.3|92567|92670.1|92567.3|92654.2|92553|26
1643156860000|2022-01-26 00:27:40|92667.1|92563.1|92663.3|92559.3|92667.1|92565.9|92657.5|92557.9|11
1643156870000|2022-01-26 00:27:50|92663.4|92559.4|92670.7|92566.7|92672.1|92568.1|92662.9|92558.9|16
1643156880000|2022-01-26 00:28:00|92670.3|92566.3|92668.7|92564.7|92670.3|92566.3|92665.4|92561.4|14
1643156890000|2022-01-26 00:28:10|92667.5|92563.5|92667.3|92563.3|92672.5|92568.5|92666.1|92562.1|12
1643156900000|2022-01-26 00:28:20|92665.2|92561.2|92663.1|92559.1|92666.6|92562.6|92655.9|92551.9|11
1643156910000|2022-01-26 00:28:30|92659.3|92555.3|92665.8|92561.8|92667.3|92563.3|92659.3|92555.3|17
1643156920000|2022-01-26 00:28:40|92666.8|92562.8|92662.4|92558.4|92666.8|92562.8|92658.3|92554.3|16
1643156930000|2022-01-26 00:28:50|92659.9|92555.9|92660.9|92556.9|92660.9|92556.9|92658|92554|5
1643156940000|2022-01-26 00:29:00|92663.1|92559.1|92666.7|92562.7|92668.5|92564.5|92660.5|92556.5|16
1643156950000|2022-01-26 00:29:10|92666|92562|92666.5|92562.5|92666.5|92562.5|92662.4|92558.4|3
1643156960000|2022-01-26 00:29:20|92665.2|92561.2|92662.2|92558.2|92665.2|92561.2|92661.4|92557.4|13
1643156970000|2022-01-26 00:29:30|92663.4|92559.4|92652|92550.1|92670.1|92566.1|92652|92550.1|17
1643156980000|2022-01-26 00:29:40|92659.2|92555.2|92663.6|92559.6|92664.4|92560.4|92656.6|92552.6|25
1643156990000|2022-01-26 00:29:50|92664.6|92560.6|92661.8|92557.8|92666|92562|92660.7|92556.7|24
1643157000000|2022-01-26 00:30:00|92662.5|92558.5|92664.9|92560.9|92665.8|92561.8|92658.3|92554.3|35
1643157010000|2022-01-26 00:30:10|92663.3|92559.3|92663.1|92559.1|92663.8|92560.2|92661.5|92557.7|28
1643157020000|2022-01-26 00:30:20|92665.7|92561.7|92667.2|92563.2|92669.4|92565.4|92661.2|92557.2|28
1643157030000|2022-01-26 00:30:30|92667|92563.4|92666.3|92562.3|92667|92563.4|92660.3|92556.9|12
1643157040000|2022-01-26 00:30:40|92667.3|92563.3|92667.1|92563.1|92669.3|92565.3|92665|92561|16
1643157050000|2022-01-26 00:30:50|92666.8|92562.8|92667.3|92563.3|92667.3|92563.3|92663.5|92559.5|12
1643157060000|2022-01-26 00:31:00|92665.8|92561.8|92666.7|92562.7|92667.4|92563.4|92664.2|92560.2|14
1643157070000|2022-01-26 00:31:10|92664.9|92560.9|92661.9|92557.9|92669|92565|92661.9|92557.9|16
1643157080000|2022-01-26 00:31:20|92663.4|92560|92669.7|92567.6|92671.5|92568.6|92658|92558.9|29
1643157090000|2022-01-26 00:31:30|92670.1|92566.1|92670.6|92566.6|92676|92572.4|92666.6|92566.1|22
1643157100000|2022-01-26 00:31:40|92668.5|92564.5|92672.5|92568.5|92673.5|92569.5|92668.5|92564.5|10
1643157110000|2022-01-26 00:31:50|92671.8|92567.8|92668.3|92564.3|92672.8|92568.8|92667.2|92563.2|8
1643157120000|2022-01-26 00:32:00|92668.1|92564.1|92667.6|92563.6|92668.1|92564.1|92665.5|92561.5|10
1643157130000|2022-01-26 00:32:10|92666.9|92562.9|92667.7|92563.7|92668.9|92564.9|92665.4|92561.4|9
1643157140000|2022-01-26 00:32:20|92667.6|92563.6|92664.6|92560.6|92667.7|92563.7|92662.4|92560.6|12
1643157150000|2022-01-26 00:32:30|92665.4|92561.4|92669.9|92565.9|92669.9|92565.9|92663.8|92559.9|11
1643157160000|2022-01-26 00:32:40|92669.6|92566.5|92667.5|92563.5|92669.8|92566.5|92663.4|92559.8|9
1643157170000|2022-01-26 00:32:50|92667.9|92563.9|92664.3|92560.3|92668.4|92564.4|92659.4|92555.4|22
1643157180000|2022-01-26 00:33:00|92665.7|92561.7|92667.7|92563.7|92668.3|92564.3|92662.1|92558.1|16
1643157190000|2022-01-26 00:33:10|92668.5|92564.5|92667.7|92563.7|92668.5|92564.5|92666.1|92562.1|9
1643157200000|2022-01-26 00:33:20|92666.1|92562.1|92667.7|92563.7|92667.7|92563.7|92666.1|92562.1|4
1643157210000|2022-01-26 00:33:30|92670.1|92566.1|92664.7|92560.7|92672.8|92568.8|92662.5|92558.5|35
1643157220000|2022-01-26 00:33:40|92664.5|92560.5|92663.5|92559.5|92668.7|92564.7|92663.4|92559.4|15
1643157230000|2022-01-26 00:33:50|92665.3|92561.3|92666.7|92562.7|92668.9|92564.9|92662.8|92558.8|9
1643157240000|2022-01-26 00:34:00|92666.5|92562.5|92666.4|92562.4|92666.7|92562.7|92664.5|92560.5|21
1643157250000|2022-01-26 00:34:10|92667.2|92563.2|92666.7|92563.1|92670.2|92566.2|92664.3|92561.8|21
1643157260000|2022-01-26 00:34:20|92667.5|92563.5|92670.6|92566.6|92671.3|92567.3|92665.2|92561.2|21
1643157270000|2022-01-26 00:34:30|92665.7|92561.7|92663.6|92559.6|92667.3|92565|92661.7|92559.3|18
1643157280000|2022-01-26 00:34:40|92663.9|92559.9|92666.3|92562.3|92669|92565|92663.1|92559.9|17
1643157290000|2022-01-26 00:34:50|92665.7|92561.7|92665.9|92561.9|92666.6|92562.6|92663.8|92559.8|19
1643157300000|2022-01-26 00:35:00|92666.3|92562.3|92660.1|92556.1|92666.3|92562.3|92657.1|92553.1|15
1643157310000|2022-01-26 00:35:10|92657.8|92553.8|92666.4|92563|92669.8|92565.8|92657.8|92553.8|25
1643157320000|2022-01-26 00:35:20|92666.5|92563.1|92666.1|92562.1|92667.1|92563.1|92661.5|92558.5|29
1643157330000|2022-01-26 00:35:30|92668.9|92564.9|92667.1|92563.1|92668.9|92564.9|92665.2|92561.2|22
1643157340000|2022-01-26 00:35:40|92667.4|92563.4|92664.4|92560.4|92667.4|92563.4|92660.8|92558.6|27
1643157350000|2022-01-26 00:35:50|92664.5|92560.5|92667.6|92563.6|92668.8|92564.8|92663.2|92560.5|9
1643157360000|2022-01-26 00:36:00|92668.8|92564.8|92661.6|92557.6|92669.5|92565.5|92660.5|92556.5|25
1643157370000|2022-01-26 00:36:10|92661.3|92557.3|92666.1|92562.1|92666.1|92568.9|92659.4|92556.2|14
1643157380000|2022-01-26 00:36:20|92664.8|92563|92665.3|92561.3|92667.4|92563.9|92661.5|92560|11
1643157390000|2022-01-26 00:36:30|92666.1|92562.1|92666.3|92562.3|92668.1|92566.9|92660.4|92560.5|12
1643157400000|2022-01-26 00:36:40|92663.3|92559.3|92665.2|92561.2|92665.2|92561.2|92658.7|92554.8|14
1643157410000|2022-01-26 00:36:50|92664.7|92560.7|92659.6|92555.6|92666.2|92562.2|92653.1|92551.8|20
1643157420000|2022-01-26 00:37:00|92657.5|92554.6|92663.9|92559.9|92664.3|92564.2|92653.5|92553.2|20
1643157430000|2022-01-26 00:37:10|92663.6|92559.6|92662.6|92558.6|92664.1|92562|92658.4|92558.6|27
1643157440000|2022-01-26 00:37:20|92662.5|92558.5|92659.8|92555.8|92664|92563.1|92657.7|92554|18
1643157450000|2022-01-26 00:37:30|92657.2|92555.7|92658|92554|92659.2|92556.6|92655.8|92552.3|11
1643157460000|2022-01-26 00:37:40|92657.7|92553.7|92658.5|92554.5|92659.1|92555.1|92657|92553|9
1643157470000|2022-01-26 00:37:50|92655.3|92551.3|92662.2|92558.2|92662.2|92565.6|92654.2|92551.3|17
1643157480000|2022-01-26 00:38:00|92663.9|92559.9|92660.6|92560.1|92663.9|92560.5|92656.1|92555.1|16
1643157490000|2022-01-26 00:38:10|92661.1|92557|92661.4|92557.8|92665|92561.9|92660.7|92557|27
1643157500000|2022-01-26 00:38:20|92661.1|92559.3|92659.6|92556.7|92661.1|92561.2|92653.6|92555.9|20
1643157510000|2022-01-26 00:38:30|92657.4|92557.7|92661|92557|92662|92563.9|92653|92556.1|18
1643157520000|2022-01-26 00:38:40|92663|92559|92662.1|92558.1|92664.8|92564.8|92653.3|92557.8|27
1643157530000|2022-01-26 00:38:50|92656.8|92562.3|92659.8|92556.3|92661.9|92563.7|92654.8|92554.6|18
1643157540000|2022-01-26 00:39:00|92660.3|92558|92664.1|92560.2|92664.8|92561.9|92658.2|92557.3|15
1643157550000|2022-01-26 00:39:10|92662.3|92560.1|92663.3|92559.3|92663.3|92561.5|92658|92556.4|15
1643157560000|2022-01-26 00:39:20|92665.2|92561.2|92655.5|92559.6|92665.2|92563.8|92654.9|92556.1|33
1643157570000|2022-01-26 00:39:30|92658.3|92558.5|92657.2|92553.2|92660|92559.8|92652.3|92550.4|26
1643157580000|2022-01-26 00:39:40|92655.3|92557.1|92657|92553|92659.1|92562|92652.1|92553|16
1643157590000|2022-01-26 00:39:50|92659|92555|92656.4|92552.4|92660.1|92556.1|92656.4|92552.4|15
1643157600000|2022-01-26 00:40:00|92657.1|92553.1|92659.4|92555.4|92659.4|92555.4|92656.5|92552.5|17
1643157610000|2022-01-26 00:40:10|92657.9|92553.9|92655.7|92551.7|92661.4|92559.6|92654.6|92551.7|17
1643157620000|2022-01-26 00:40:20|92656|92552|92657.8|92555.1|92660.1|92557.9|92652.2|92552|24
1643157630000|2022-01-26 00:40:30|92655.2|92558.7|92656|92552|92660.5|92561|92651.7|92552|26
1643157640000|2022-01-26 00:40:40|92655.2|92552.8|92661|92557|92662.9|92558.9|92655.2|92552.8|14
1643157650000|2022-01-26 00:40:50|92660.1|92556.1|92660|92556|92660.9|92558.3|92658.2|92554.2|12
1643157660000|2022-01-26 00:41:00|92659.7|92555.7|92655.9|92559.7|92663|92559.7|92655.9|92555.2|12
1643157670000|2022-01-26 00:41:10|92656.1|92561.3|92660.4|92556.4|92662.9|92564.1|92653.3|92556.4|20
1643157680000|2022-01-26 00:41:20|92662.1|92558.1|92661.2|92560.8|92663.5|92562.6|92653.6|92556.4|19
1643157690000|2022-01-26 00:41:30|92654|92566.8|92665.3|92561.5|92665.3|92569.2|92643.9|92551.9|18
1643157700000|2022-01-26 00:41:40|92663.4|92564.3|92666.1|92562.1|92666.1|92565.8|92660.2|92559.9|10
1643157710000|2022-01-26 00:41:50|92666.2|92562.2|92665.8|92561.8|92666.2|92562.3|92661|92559.9|12
1643157720000|2022-01-26 00:42:00|92664.8|92562|92668.6|92564.6|92668.6|92564.6|92659.1|92558.9|11
1643157730000|2022-01-26 00:42:10|92668.9|92564.9|92668.4|92564.4|92668.9|92564.9|92662.4|92560.9|18
1643157740000|2022-01-26 00:42:20|92668.3|92564.3|92659.2|92564.7|92668.3|92565.3|92655.7|92558.1|23
1643157750000|2022-01-26 00:42:30|92657.7|92567.1|92662.1|92560.5|92669.2|92567.1|92657.7|92559.8|15
1643157760000|2022-01-26 00:42:40|92662.3|92558.3|92665.4|92561.4|92665.4|92561.9|92658.6|92557.5|11
1643157770000|2022-01-26 00:42:50|92665.8|92561.8|92665.1|92561.1|92666.3|92562.3|92663.1|92559.1|12
1643157780000|2022-01-26 00:43:00|92666.2|92562.2|92663|92559|92666.2|92562.2|92656.8|92557.5|10
1643157790000|2022-01-26 00:43:10|92660.6|92556.6|92663.6|92561|92666.3|92562.3|92659.5|92556.6|10
1643157800000|2022-01-26 00:43:20|92658.7|92558.5|92661.6|92557.6|92661.6|92561.3|92655.2|92557.6|9
1643157810000|2022-01-26 00:43:30|92660.8|92556.8|92662.1|92558.1|92663.1|92561.3|92654.5|92555|17
1643157820000|2022-01-26 00:43:40|92663.6|92559.6|92662.6|92558.6|92663.6|92560.4|92658.3|92557.7|14
1643157830000|2022-01-26 00:43:50|92661.3|92557.3|92659.5|92568|92669.9|92568|92658.3|92556.3|24
1643157840000|2022-01-26 00:44:00|92660.8|92566|92667.9|92563.9|92667.9|92571.7|92652.9|92558.6|12
1643157850000|2022-01-26 00:44:10|92664.6|92564.5|92661.7|92557.7|92664.6|92565.8|92655.6|92557.4|12
1643157860000|2022-01-26 00:44:20|92661.9|92557.9|92661.8|92557.8|92666.8|92562.8|92659.7|92555.7|14
1643157870000|2022-01-26 00:44:30|92662.2|92558.2|92660.5|92556.5|92662.4|92558.4|92660.1|92556.1|6
1643157880000|2022-01-26 00:44:40|92661.7|92557.7|92664.1|92560.1|92667.2|92563.2|92660.7|92556.7|11
1643157890000|2022-01-26 00:44:50|92663.2|92559.2|92657.6|92556.6|92663.6|92559.6|92654.7|92553.4|13
1643157900000|2022-01-26 00:45:00|92660.2|92557.3|92659.6|92555.6|92660.8|92557.3|92658.6|92554.6|14
1643157910000|2022-01-26 00:45:10|92659.8|92555.8|92663.6|92559.6|92665.7|92562.8|92657|92553.6|16
1643157920000|2022-01-26 00:45:20|92665.8|92561.8|92665.1|92561.5|92665.8|92563.6|92660.7|92559.7|25
1643157930000|2022-01-26 00:45:30|92665.2|92561.6|92665.6|92561.6|92667.1|92564.7|92663.5|92559.5|23
1643157940000|2022-01-26 00:45:40|92665.5|92561.5|92667|92563|92667.3|92563.3|92664.2|92560.2|14
1643157950000|2022-01-26 00:45:50|92667.1|92563.1|92666.1|92562.3|92667.7|92564.1|92657.3|92557.2|19
1643157960000|2022-01-26 00:46:00|92665.6|92561.6|92662.1|92564.1|92668.4|92566.8|92657.8|92561.5|24
1643157970000|2022-01-26 00:46:10|92659.5|92564.6|92670.5|92566.5|92670.9|92566.9|92658.9|92559|18
1643157980000|2022-01-26 00:46:20|92668|92564|92668.4|92564.4|92669.4|92566.1|92665.4|92562.8|24
1643157990000|2022-01-26 00:46:30|92669.3|92565.3|92664.7|92567.4|92670|92567.8|92662.9|92562.2|25
1643158000000|2022-01-26 00:46:40|92663.2|92569|92659.6|92555.6|92665.2|92569|92653.8|92555.6|14
1643158010000|2022-01-26 00:46:50|92660.8|92556.8|92663.1|92559.1|92666.7|92562.9|92655.9|92551.9|17
1643158020000|2022-01-26 00:47:00|92663.7|92559.7|92664.3|92560.3|92665.1|92561.1|92662|92558|21
1643158030000|2022-01-26 00:47:10|92664.1|92560.1|92666.9|92562.9|92669.5|92565.5|92664.1|92560.1|6
1643158040000|2022-01-26 00:47:20|92668|92564|92660.8|92556.8|92668|92564|92654.4|92556|24
1643158050000|2022-01-26 00:47:30|92659|92557.7|92656.8|92554.9|92663.1|92561.9|92652.9|92553.1|19
1643158060000|2022-01-26 00:47:40|92657|92553|92662.9|92558.9|92667|92563|92657|92553|21
1643158070000|2022-01-26 00:47:50|92663.3|92559.3|92663.7|92559.7|92663.8|92563.2|92660|92557.9|12
1643158080000|2022-01-26 00:48:00|92662.1|92560.7|92665.2|92561.2|92665.6|92562.6|92660.4|92559.7|23
1643158090000|2022-01-26 00:48:10|92665.3|92561.3|92659.9|92555.9|92665.3|92561.3|92659.9|92555.9|8
1643158100000|2022-01-26 00:48:20|92660.8|92556.8|92661.5|92557.5|92661.5|92559.4|92657.2|92556.1|17
1643158110000|2022-01-26 00:48:30|92661.6|92557.6|92661.5|92557.5|92666.7|92562.7|92655.1|92555.5|19
1643158120000|2022-01-26 00:48:40|92662.1|92558.1|92658.5|92557.5|92663.1|92560.4|92655.6|92556.4|20
1643158130000|2022-01-26 00:48:50|92659.9|92557.6|92660.1|92557.1|92661.1|92559.1|92656.6|92554.2|37
1643158140000|2022-01-26 00:49:00|92659.4|92557.2|92661.6|92557.6|92665.3|92561.3|92659.1|92556.9|20
1643158150000|2022-01-26 00:49:10|92661.1|92557.1|92662.6|92558.6|92663.9|92559.9|92658.2|92554.2|14
1643158160000|2022-01-26 00:49:20|92662.4|92558.4|92657.2|92554.3|92662.4|92560.2|92653.3|92554.3|19
1643158170000|2022-01-26 00:49:30|92657|92554.6|92661.5|92561.5|92664.1|92562.7|92654.9|92554.6|17
1643158180000|2022-01-26 00:49:40|92661.7|92561.6|92663|92559|92664.5|92562.6|92660.6|92558.1|20
1643158190000|2022-01-26 00:49:50|92662.9|92558.9|92663.4|92559.4|92666.5|92563.8|92662.9|92558.9|28
1643158200000|2022-01-26 00:50:00|92664.4|92560.4|92660.4|92556.4|92664.4|92560.8|92657.8|92553.8|13
1643158210000|2022-01-26 00:50:10|92660.3|92559.6|92659.8|92559.1|92662.2|92562.1|92657|92554.7|8
1643158220000|2022-01-26 00:50:20|92658.3|92559.9|92659.5|92557.8|92661.9|92560.4|92651.2|92555.9|25
1643158230000|2022-01-26 00:50:30|92659.9|92555.9|92663.9|92559.9|92666.2|92564.7|92659.9|92555.9|15
1643158240000|2022-01-26 00:50:40|92664.8|92560.8|92663|92559|92665.4|92562|92662.1|92559|35
1643158250000|2022-01-26 00:50:50|92662.9|92558.9|92664|92560|92665.4|92562.3|92659.9|92555.9|11
1643158260000|2022-01-26 00:51:00|92663.6|92561.4|92663.2|92559.2|92666.3|92564.9|92661.9|92558.6|13
1643158270000|2022-01-26 00:51:10|92662.5|92560.3|92658|92554|92662.5|92564.1|92655.2|92554|18
1643158280000|2022-01-26 00:51:20|92658.2|92554.2|92658.3|92559.2|92661.2|92561|92655.5|92554.2|12
1643158290000|2022-01-26 00:51:30|92660.4|92557.6|92659.6|92557.8|92665.5|92561.5|92659.1|92555.4|9
1643158300000|2022-01-26 00:51:40|92659.4|92555.4|92660.1|92556.1|92662.1|92558.1|92658|92555|4
1643158310000|2022-01-26 00:51:50|92658|92557.8|92657|92554|92659.9|92557.8|92656.2|92554|7
1643158320000|2022-01-26 00:52:00|92656.8|92553.8|92654.9|92566.6|92662.5|92566.8|92652.3|92552.7|43
1643158330000|2022-01-26 00:52:10|92654.6|92564.4|92656.6|92558.6|92659.6|92567.1|92647.3|92555.6|21
1643158340000|2022-01-26 00:52:20|92654.9|92560.5|92657.9|92557.1|92660|92560.5|92651|92556|17
1643158350000|2022-01-26 00:52:30|92658.1|92557.3|92660.7|92560.9|92660.7|92560.9|92654.5|92554.5|17
1643158360000|2022-01-26 00:52:40|92658.9|92562|92648.5|92557.3|92659.1|92563.5|92647.9|92556.4|35
1643158370000|2022-01-26 00:52:50|92647.6|92558.7|92647.4|92557.3|92654.9|92561.7|92647|92550.6|42
1643158380000|2022-01-26 00:53:00|92647.6|92556.9|92642|92554|92650|92558.3|92636.4|92551.6|24
1643158390000|2022-01-26 00:53:10|92643.2|92549.7|92649.5|92549.5|92651.1|92554.6|92641|92548.6|33
1643158400000|2022-01-26 00:53:20|92649.1|92549.3|92648.6|92553.5|92651.5|92558|92643.6|92549.3|36
1643158410000|2022-01-26 00:53:30|92648.8|92554.3|92655.4|92551.4|92655.4|92556|92648.5|92548.1|27
1643158420000|2022-01-26 00:53:40|92652.4|92548.4|92650.4|92546.4|92653.2|92553.3|92649|92545|13
1643158430000|2022-01-26 00:53:50|92649.1|92545.1|92648.9|92554.8|92652.5|92558.8|92644.2|92545|32
1643158440000|2022-01-26 00:54:00|92645|92552.9|92648.9|92557.2|92653.7|92559.9|92642.3|92552.9|38
1643158450000|2022-01-26 00:54:10|92648.6|92556.9|92652.8|92554.9|92655.2|92558.3|92647.8|92548.1|17
1643158460000|2022-01-26 00:54:20|92653.3|92551.5|92650.4|92546.4|92653.5|92553.9|92643.3|92546.4|20
1643158470000|2022-01-26 00:54:30|92645|92546.6|92646.8|92555.3|92655.1|92555.3|92645|92546.6|24
1643158480000|2022-01-26 00:54:40|92647.8|92555.4|92657.3|92566.2|92659.8|92571.7|92647.8|92555.4|43
1643158490000|2022-01-26 00:54:50|92658.4|92566.8|92656|92573.5|92664.3|92573.9|92653|92564|67
1643158500000|2022-01-26 00:55:00|92656.4|92574.1|92655.5|92568.7|92662.6|92576.7|92654.5|92567.5|55
1643158510000|2022-01-26 00:55:10|92655.4|92568.5|92655.1|92561.4|92656.5|92570.9|92651.7|92561|28
1643158520000|2022-01-26 00:55:20|92655.9|92561.2|92652.1|92561.4|92659|92569.9|92649.7|92558.2|21
1643158530000|2022-01-26 00:55:30|92652.6|92560.5|92649.9|92551.7|92652.7|92565.3|92643.3|92551.7|29
1643158540000|2022-01-26 00:55:40|92648.7|92555.7|92648.8|92555.1|92651.2|92557.1|92648.1|92550.1|20
1643158550000|2022-01-26 00:55:50|92647.1|92556|92648.4|92557.9|92649.6|92563.3|92646.6|92555.4|23
1643158560000|2022-01-26 00:56:00|92648.3|92557.8|92649.5|92556.4|92651.8|92563|92644.7|92555.2|27
1643158570000|2022-01-26 00:56:10|92649.3|92554.6|92647.9|92560|92651|92561.9|92647.9|92552.6|15
1643158580000|2022-01-26 00:56:20|92647.6|92558.4|92649.9|92566.6|92650.9|92568.3|92647.6|92558.4|22
1643158590000|2022-01-26 00:56:30|92650|92562.5|92655|92562.7|92661.2|92576.2|92648.3|92559.4|40
1643158600000|2022-01-26 00:56:40|92654.8|92561.7|92655.1|92561.3|92658.8|92564.4|92653.1|92556.3|20
1643158610000|2022-01-26 00:56:50|92654.2|92563.4|92654.8|92568.2|92657.3|92569.1|92653.8|92562.5|20
1643158620000|2022-01-26 00:57:00|92655|92568.3|92656.4|92566.7|92657.1|92572.1|92653.2|92566.7|17
1643158630000|2022-01-26 00:57:10|92654.3|92563.4|92652.5|92565|92655.4|92567.3|92652.1|92559.3|11
1643158640000|2022-01-26 00:57:20|92653.4|92564.6|92650.7|92567.7|92655.8|92574.4|92649|92560|29
1643158650000|2022-01-26 00:57:30|92649.8|92569.4|92651.8|92565.9|92653.5|92571.8|92649.8|92561|28
1643158660000|2022-01-26 00:57:40|92651.3|92565.4|92654.6|92560.4|92655.2|92565.4|92651.3|92560.1|19
1643158670000|2022-01-26 00:57:50|92654.7|92558.7|92657.7|92569.3|92664.7|92574.8|92653.1|92558.7|36
1643158680000|2022-01-26 00:58:00|92657.6|92569.6|92658.6|92569.2|92658.9|92569.6|92654.2|92562.4|30
1643158690000|2022-01-26 00:58:10|92658.4|92569.8|92661|92572.7|92663|92580.3|92655.5|92565.5|36
1643158700000|2022-01-26 00:58:20|92660.3|92574.2|92657.9|92568.5|92663.7|92575.2|92657.6|92568.3|42
1643158710000|2022-01-26 00:58:30|92657.3|92571.4|92656.8|92572.1|92659.1|92572.1|92656.2|92568|17
1643158720000|2022-01-26 00:58:40|92659.8|92571.8|92662.3|92569.4|92663.3|92574.8|92657.9|92569.4|19
1643158730000|2022-01-26 00:58:50|92660.8|92571.1|92650.3|92566.1|92661.4|92572.4|92650.3|92564.3|31
1643158740000|2022-01-26 00:59:00|92650.7|92566.3|92650|92567.9|92652|92573.3|92649|92563.6|36
1643158750000|2022-01-26 00:59:10|92650.1|92567.2|92653.5|92567.2|92654.1|92569.1|92647.1|92562.1|16
1643158760000|2022-01-26 00:59:20|92653.3|92567.8|92651|92566|92656.2|92569.4|92650.7|92564.5|29
1643158770000|2022-01-26 00:59:30|92649.5|92565.1|92653.4|92572.7|92661.9|92572.7|92648.7|92560.9|27
1643158780000|2022-01-26 00:59:40|92655.2|92566.3|92655.7|92570.1|92656.3|92572.3|92648.3|92557|27
1643158790000|2022-01-26 00:59:50|92658.2|92566.4|92649.7|92565.5|92658.2|92568.5|92647.6|92558.9|21
1643158800000|2022-01-26 01:00:00|92651.3|92566.5|92652.1|92558.1|92652.1|92566.5|92645.9|92557.4|22
1643158810000|2022-01-26 01:00:10|92652.4|92556.6|92645.7|92551.9|92655.6|92559.4|92645.4|92551.6|13
1643158820000|2022-01-26 01:00:20|92647.4|92553.8|92650.7|92553.6|92650.7|92556.9|92646.5|92553.6|30
1643158830000|2022-01-26 01:00:30|92650.8|92560|92652.4|92557.3|92656.5|92562.6|92650.7|92556.1|15
1643158840000|2022-01-26 01:00:40|92651.9|92556.5|92655.1|92560.2|92655.5|92560.7|92649.2|92556.5|12
1643158850000|2022-01-26 01:00:50|92652.7|92561.8|92648.5|92559.9|92652.7|92564.3|92642.1|92551.6|26
1643158860000|2022-01-26 01:01:00|92642.5|92562.5|92642.6|92559.6|92645|92562.5|92640|92555.3|29
1643158870000|2022-01-26 01:01:10|92643|92555.1|92641.4|92548.6|92644.8|92558.4|92639.5|92547.8|17
1643158880000|2022-01-26 01:01:20|92642.8|92547.9|92641.3|92557.3|92644.5|92557.9|92638.6|92547.9|31
1643158890000|2022-01-26 01:01:30|92641.8|92555.9|92643.4|92558.4|92647.2|92562.3|92641.8|92553.5|34
1643158900000|2022-01-26 01:01:40|92643.5|92558.5|92644.3|92562.2|92652.4|92562.2|92642.4|92557.7|22
1643158910000|2022-01-26 01:01:50|92645.3|92561.2|92647.3|92560.3|92652.4|92562.6|92645.3|92557.8|21
1643158920000|2022-01-26 01:02:00|92646.3|92559.9|92639.2|92560.9|92649.6|92561.3|92638|92554.6|27
1643158930000|2022-01-26 01:02:10|92637.9|92559.8|92643.9|92559|92648|92560.9|92637.4|92554.5|26
1643158940000|2022-01-26 01:02:20|92642.6|92558.9|92645.7|92560.6|92647.2|92560.6|92641.8|92555.2|23
1643158950000|2022-01-26 01:02:30|92646.7|92558.8|92647.8|92557|92657.2|92571.7|92643.5|92557|19
1643158960000|2022-01-26 01:02:40|92649.9|92559.4|92653.6|92562.2|92654.7|92566.5|92647.7|92559|24
1643158970000|2022-01-26 01:02:50|92655.1|92564.8|92654.2|92563.4|92658|92564.8|92652.2|92561.2|13
1643158980000|2022-01-26 01:03:00|92652.6|92562.3|92652.1|92565.8|92655.7|92568.3|92650.7|92562.3|25
1643158990000|2022-01-26 01:03:10|92649.4|92561.7|92650.5|92565.3|92660.6|92565.3|92649.1|92553.2|10
1643159000000|2022-01-26 01:03:20|92652.7|92564.2|92642.2|92563.9|92659.5|92567.7|92642.2|92556|20
1643159010000|2022-01-26 01:03:30|92645.3|92564.4|92650.1|92559.9|92652.1|92565|92643.2|92559.9|10
1643159020000|2022-01-26 01:03:40|92649.4|92556.5|92648.8|92563.5|92658.8|92565.7|92648.8|92556.4|13
1643159030000|2022-01-26 01:03:50|92647.2|92564.5|92648.2|92563.1|92652.8|92564.8|92647.2|92555|9
1643159040000|2022-01-26 01:04:00|92648.3|92562.1|92652.8|92563.6|92652.8|92563.6|92645.1|92555.7|16
1643159050000|2022-01-26 01:04:10|92653.8|92561.7|92643.6|92564|92657.7|92573.2|92643.6|92558.6|25
1643159060000|2022-01-26 01:04:20|92644.8|92564.2|92652.2|92561.3|92654.8|92566.7|92644.8|92561.1|21
1643159070000|2022-01-26 01:04:30|92653.9|92562.5|92652.5|92564|92654.2|92566|92650.3|92561.7|13
1643159080000|2022-01-26 01:04:40|92652.3|92566.6|92659.8|92567.9|92659.8|92567.9|92652.3|92561.3|26
1643159090000|2022-01-26 01:04:50|92654.5|92571.4|92657|92569.1|92662|92571.8|92654.5|92565.7|16
1643159100000|2022-01-26 01:05:00|92658.1|92568.1|92654.4|92566.5|92660.2|92568.2|92653.2|92565.4|20
1643159110000|2022-01-26 01:05:10|92651.7|92561.6|92648|92562.4|92656.6|92569.6|92648|92560.3|10
1643159120000|2022-01-26 01:05:20|92644.6|92562.9|92647.8|92562.7|92654.9|92562.9|92644.6|92558.9|6
1643159130000|2022-01-26 01:05:30|92650|92563|92649|92564.5|92655.7|92566.3|92648.7|92561.9|10
1643159140000|2022-01-26 01:05:40|92649.2|92563.2|92646.5|92557|92652.1|92564.7|92644.2|92556.8|17
1643159150000|2022-01-26 01:05:50|92650.5|92558.3|92650.9|92562.9|92653.7|92563.1|92644.2|92558.3|22
1643159160000|2022-01-26 01:06:00|92651.9|92562.8|92648.1|92561.1|92659.7|92562.8|92648.1|92558.5|11
1643159170000|2022-01-26 01:06:10|92649|92558.3|92650.2|92561.8|92652.5|92563|92648.1|92558.1|5
1643159180000|2022-01-26 01:06:20|92648.7|92564.9|92653.3|92564.3|92658.1|92566.7|92648.7|92559.5|9
1643159190000|2022-01-26 01:06:30|92651.5|92565.6|92651|92562.5|92655.4|92565.6|92649|92557.5|10
1643159200000|2022-01-26 01:06:40|92648.2|92566.2|92652.4|92563.6|92659.8|92567.5|92648.2|92559.9|16
1643159210000|2022-01-26 01:06:50|92651.1|92565.8|92651.6|92564.4|92660.9|92566.3|92648.4|92555.6|15
1643159220000|2022-01-26 01:07:00|92651.1|92567.1|92651.4|92562.1|92658.7|92567.1|92646|92559.9|12
1643159230000|2022-01-26 01:07:10|92648.1|92565|92647.3|92562|92653.5|92565|92646.8|92559.6|17
1643159240000|2022-01-26 01:07:20|92649.9|92559.6|92651.7|92556.5|92653|92559.6|92646.3|92556.5|6
1643159250000|2022-01-26 01:07:30|92650.1|92556.2|92646.3|92556.8|92654.5|92558.8|92645.6|92556.2|6
1643159260000|2022-01-26 01:07:40|92644.1|92559.1|92639.4|92558.9|92650.1|92560.3|92639.4|92558.2|7
1643159270000|2022-01-26 01:07:50|92650.9|92559.6|92649.6|92563.8|92655.8|92565.8|92645.3|92559.6|22
1643159280000|2022-01-26 01:08:00|92650.1|92563.4|92648.5|92566.1|92661.1|92566.1|92648.3|92557.2|14
1643159290000|2022-01-26 01:08:10|92649.8|92564.3|92657|92562.9|92659.1|92564.5|92648.9|92557.7|15
1643159300000|2022-01-26 01:08:20|92656.2|92560.4|92655.2|92564.2|92661.3|92564.3|92655|92559.6|13
1643159310000|2022-01-26 01:08:30|92654.6|92562|92652.2|92565.6|92659.4|92568.5|92650.9|92562|11
1643159320000|2022-01-26 01:08:40|92652.1|92565.5|92657.4|92563.7|92659|92568.3|92648.7|92557.8|31
1643159330000|2022-01-26 01:08:50|92655.6|92563.1|92654.4|92560.9|92655.8|92566.9|92652.2|92560.9|9
1643159340000|2022-01-26 01:09:00|92650.9|92565.8|92655.8|92560.7|92658.4|92565.8|92650.7|92558.3|28
1643159350000|2022-01-26 01:09:10|92655.9|92560.8|92657.7|92555.3|92661.4|92560.8|92654.4|92555|13
1643159360000|2022-01-26 01:09:20|92657.8|92555.2|92657.6|92553.6|92659.7|92556.6|92655|92552.9|14
1643159370000|2022-01-26 01:09:30|92654.4|92555.3|92647.1|92572.7|92662.1|92573.8|92646.8|92555.3|30
1643159380000|2022-01-26 01:09:40|92647|92573.9|92659.3|92562.6|92660.8|92573.9|92647|92558.2|24
1643159390000|2022-01-26 01:09:50|92662.1|92560.7|92662.8|92558.8|92662.8|92563.9|92655.6|92557.3|16
1643159400000|2022-01-26 01:10:00|92663.4|92559.4|92660.2|92562|92665.3|92562|92658.2|92558|30
1643159410000|2022-01-26 01:10:10|92662.6|92562.8|92659.4|92562|92664.7|92565.4|92657.9|92559.7|22
1643159420000|2022-01-26 01:10:20|92658.9|92561.8|92656.2|92554.6|92658.9|92561.8|92654.1|92553.5|22
1643159430000|2022-01-26 01:10:30|92656.3|92555.5|92654.9|92559.2|92660.1|92559.2|92654.9|92554.7|17
1643159440000|2022-01-26 01:10:40|92654|92561.4|92654.7|92560.2|92657.6|92561.5|92652.8|92557.8|25
1643159450000|2022-01-26 01:10:50|92654.4|92559.1|92662.2|92558.2|92662.2|92559.1|92654.4|92556.8|7
1643159460000|2022-01-26 01:11:00|92656.3|92562.8|92649.3|92560.5|92662.8|92562.8|92649.3|92554.1|10
1643159470000|2022-01-26 01:11:10|92648.7|92558.9|92654.7|92558.1|92655.5|92564.4|92645.2|92557.3|25
1643159480000|2022-01-26 01:11:20|92651.5|92559.8|92652.4|92559.8|92658.9|92561.2|92651.5|92555.5|12
1643159490000|2022-01-26 01:11:30|92654|92559.2|92655.1|92551.9|92661|92561.9|92650.3|92550.7|22
1643159500000|2022-01-26 01:11:40|92653.9|92552|92646.9|92561.2|92656.1|92562.3|92646.9|92550.3|24
1643159510000|2022-01-26 01:11:50|92647.3|92555.3|92651.3|92554.9|92659|92558.6|92647.3|92550.9|13
1643159520000|2022-01-26 01:12:00|92651.1|92555.7|92644.4|92561.1|92657.3|92561.1|92644.4|92551.7|14
1643159530000|2022-01-26 01:12:10|92643.1|92555.5|92650.9|92557.2|92656.4|92562.2|92643.1|92553.4|30
1643159540000|2022-01-26 01:12:20|92650.2|92557.8|92648.7|92554.1|92652.2|92559.3|92647|92551.2|24
1643159550000|2022-01-26 01:12:30|92648.4|92553.2|92652.1|92549|92654.2|92553.5|92647.7|92545.8|23
1643159560000|2022-01-26 01:12:40|92651.5|92550.6|92655.2|92557.6|92661.2|92563.6|92651.1|92548|26
1643159570000|2022-01-26 01:12:50|92656.1|92556.1|92653.7|92560.5|92659|92560.5|92652.6|92553.1|26
1643159580000|2022-01-26 01:13:00|92653.8|92560.6|92655.6|92560|92657.9|92567.1|92647.6|92560|36
1643159590000|2022-01-26 01:13:10|92656.8|92559.7|92658.2|92556.9|92659.3|92564|92652.5|92555.3|19
1643159600000|2022-01-26 01:13:20|92659.3|92556.1|92658.2|92564.1|92660.9|92564.1|92654.3|92556.1|29
1643159610000|2022-01-26 01:13:30|92659.4|92562.6|92663.2|92559.2|92663.4|92564.4|92655.3|92552.9|15
1643159620000|2022-01-26 01:13:40|92662.8|92558.8|92656.8|92563|92668.5|92564.5|92656.8|92556.5|24
1643159630000|2022-01-26 01:13:50|92656.9|92564.1|92660.3|92564.6|92662.7|92569.2|92656.3|92560.3|32
1643159640000|2022-01-26 01:14:00|92660.5|92561.5|92661.9|92557.9|92661.9|92564.9|92653.1|92556.6|20
1643159650000|2022-01-26 01:14:10|92659.6|92559.3|92662.1|92558.1|92662.9|92561.9|92655|92554.8|24
1643159660000|2022-01-26 01:14:20|92659.1|92559.8|92660.9|92556.9|92661.7|92559.8|92656.3|92554.4|16
1643159670000|2022-01-26 01:14:30|92659.9|92557|92658.2|92556.9|92661.5|92560.1|92654.7|92555.8|23
1643159680000|2022-01-26 01:14:40|92658.5|92557.5|92659.8|92555.8|92661.5|92557.9|92655.6|92554.8|15
1643159690000|2022-01-26 01:14:50|92659.7|92556.1|92656.4|92558.7|92661.1|92560.8|92653.1|92554.7|10
1643159700000|2022-01-26 01:15:00|92656.2|92560|92655.2|92560.2|92658.9|92560.2|92653.3|92553|18
1643159710000|2022-01-26 01:15:10|92653.7|92560.3|92659.1|92557.2|92659.2|92560.7|92653.7|92553.8|15
1643159720000|2022-01-26 01:15:20|92659.4|92556.4|92659.2|92558.4|92659.4|92559.8|92654|92554.6|15
1643159730000|2022-01-26 01:15:30|92655.7|92554.9|92655.4|92559.1|92658|92559.7|92652.2|92554.4|16
1643159740000|2022-01-26 01:15:40|92654.1|92559.9|92659.8|92556.4|92663.1|92562.2|92653|92556.4|16
1643159750000|2022-01-26 01:15:50|92659.4|92557.4|92650.5|92546.5|92659.9|92561.1|92632.7|92546.5|33
1643159760000|2022-01-26 01:16:00|92650.8|92546.8|92650.3|92549.6|92652.8|92554.2|92647.2|92546.8|14
1643159770000|2022-01-26 01:16:10|92653|92548.2|92647.5|92556.7|92653|92556.7|92643.3|92543.6|40
1643159780000|2022-01-26 01:16:20|92649.6|92550.7|92650.8|92549.3|92652.2|92557.8|92643.9|92546.6|19
1643159790000|2022-01-26 01:16:30|92651|92549.4|92656.1|92552.1|92657.2|92576|92642.5|92547.4|39
1643159800000|2022-01-26 01:16:40|92656.8|92558.9|92650.5|92552.5|92656.8|92558.9|92642.3|92545.1|26
1643159810000|2022-01-26 01:16:50|92649.4|92548.7|92650.7|92547.7|92652.1|92553|92645.6|92545.4|15
1643159820000|2022-01-26 01:17:00|92647.9|92550.6|92653.1|92549.1|92653.1|92550.6|92647.9|92547.1|9
1643159830000|2022-01-26 01:17:10|92653|92549|92649|92556.1|92657.3|92571.4|92643.5|92546.6|32
1643159840000|2022-01-26 01:17:20|92652.6|92548.6|92647|92552.2|92652.7|92556.3|92640.8|92548.6|35
1643159850000|2022-01-26 01:17:30|92646.9|92550.5|92651.7|92548.7|92654.8|92552.9|92644.7|92548.7|18
1643159860000|2022-01-26 01:17:40|92652.4|92548.4|92649.6|92551.5|92653.7|92554.6|92647|92548.4|20
1643159870000|2022-01-26 01:17:50|92649.4|92552.5|92648.4|92558.7|92655.5|92575|92646.7|92550.8|35
1643159880000|2022-01-26 01:18:00|92652.1|92556.6|92642.6|92559.6|92656.2|92562.9|92639.4|92547.8|27
1643159890000|2022-01-26 01:18:10|92642.1|92560.1|92649.3|92551.6|92649.3|92560.1|92640.1|92549.8|19
1643159900000|2022-01-26 01:18:20|92651.5|92551.4|92652.2|92548.2|92653|92556.4|92646.2|92547|15
1643159910000|2022-01-26 01:18:30|92651.6|92547.6|92644.9|92550.9|92653.2|92556.6|92618.3|92535.1|37
1643159920000|2022-01-26 01:18:40|92641.7|92552.2|92645.3|92548.9|92650.2|92555.5|92639.8|92547.5|21
1643159930000|2022-01-26 01:18:50|92645.6|92549.6|92648.3|92550.5|92654.7|92561.7|92642.9|92549.6|12
1643159940000|2022-01-26 01:19:00|92647.4|92551.8|92646.5|92550.5|92651.5|92552.1|92615.2|92532|43
1643159950000|2022-01-26 01:19:10|92646.6|92550.9|92650.1|92553.9|92654|92568.2|92644.5|92550.9|34
1643159960000|2022-01-26 01:19:20|92650.7|92553.5|92652.9|92552.2|92654.5|92553.5|92649.6|92550.3|13
1643159970000|2022-01-26 01:19:30|92652|92551.8|92653.1|92549.1|92654.1|92555|92649.6|92549.1|16
1643159980000|2022-01-26 01:19:40|92650.8|92546.8|92651.6|92550.6|92657.4|92577|92641.4|92546.8|54
1643159990000|2022-01-26 01:19:50|92650.5|92551.7|92638.4|92560.9|92654|92561.5|92638.4|92550.1|28
1643160000000|2022-01-26 01:20:00|92645.6|92551.4|92646.7|92552.2|92649.8|92554.5|92644.1|92549.3|20
1643160010000|2022-01-26 01:20:10|92647.2|92551.5|92651.6|92551.3|92651.6|92552.5|92645.8|92548.9|42
1643160020000|2022-01-26 01:20:20|92649.5|92552.6|92642.2|92551.5|92649.5|92554.1|92642.2|92549.5|19
1643160030000|2022-01-26 01:20:30|92642.9|92550.1|92640.5|92549.9|92648.2|92555.1|92614.1|92527.1|51
1643160040000|2022-01-26 01:20:40|92642.3|92548.6|92647.6|92543.6|92652.2|92552|92638.1|92543.6|15
1643160050000|2022-01-26 01:20:50|92648.8|92544.8|92642|92548.7|92648.8|92550.6|92639.1|92544.8|19
1643160060000|2022-01-26 01:21:00|92641.2|92548.1|92645|92548.9|92645|92548.9|92640.6|92546.2|13
1643160070000|2022-01-26 01:21:10|92645.2|92549|92644.9|92546.4|92645.2|92551.6|92637.9|92546.4|15
1643160080000|2022-01-26 01:21:20|92645.1|92546.7|92637.6|92558.3|92650.2|92562.7|92635.4|92545.3|37
1643160090000|2022-01-26 01:21:30|92640.1|92558.1|92641.6|92550.1|92645.4|92560|92638.3|92546.5|21
1643160100000|2022-01-26 01:21:40|92643.9|92550|92636.8|92548.3|92643.9|92553.9|92632.5|92546.5|27
1643160110000|2022-01-26 01:21:50|92633.4|92551.4|92639.2|92547.3|92642.6|92551.4|92633.4|92546.2|7
1643160120000|2022-01-26 01:22:00|92640.9|92546.7|92640.3|92540.5|92645.2|92547.8|92637.5|92540.3|8
1643160130000|2022-01-26 01:22:10|92640.5|92538.6|92636.6|92551.8|92645.3|92555.9|92616.4|92536.4|36
1643160140000|2022-01-26 01:22:20|92636.3|92551.5|92638.9|92545.2|92639.6|92556.1|92629|92544|20
1643160150000|2022-01-26 01:22:30|92633.9|92545.3|92635.9|92546.4|92637.9|92549.8|92633.3|92542.2|24
1643160160000|2022-01-26 01:22:40|92634.3|92545.2|92635.7|92546.9|92635.7|92548.2|92629.8|92542.1|15
1643160170000|2022-01-26 01:22:50|92638.9|92541.8|92636.9|92545.4|92645.5|92547|92636.7|92539.4|14
1643160180000|2022-01-26 01:23:00|92636.7|92545.2|92641.8|92550.8|92641.8|92552.1|92632.9|92543.4|30
1643160190000|2022-01-26 01:23:10|92641|92552.3|92633.5|92545|92641.2|92552.4|92620.4|92535|37
1643160200000|2022-01-26 01:23:20|92634.7|92541.2|92630.3|92550.2|92646.1|92550.2|92630.1|92538.6|10
1643160210000|2022-01-26 01:23:30|92633.1|92549.8|92634.4|92543.5|92638|92550.7|92631.7|92542.4|13
1643160220000|2022-01-26 01:23:40|92637.1|92542.5|92635.9|92538.7|92640.3|92544.6|92634.1|92536.2|15
1643160230000|2022-01-26 01:23:50|92634.8|92540.1|92619.4|92544.5|92642.2|92556|92619.4|92538.5|27
1643160240000|2022-01-26 01:24:00|92630|92543.3|92640.2|92555.2|92642.4|92555.2|92617.8|92542.3|42
1643160250000|2022-01-26 01:24:10|92636.3|92557.4|92642.2|92552.6|92645.5|92557.4|92633.6|92550|18
1643160260000|2022-01-26 01:24:20|92644.2|92551.6|92641.8|92550.8|92644.2|92553.5|92634.9|92548.7|20
1643160270000|2022-01-26 01:24:30|92642.1|92550.4|92648.3|92549.7|92648.3|92552.7|92639.5|92549.4|8
1643160280000|2022-01-26 01:24:40|92643.5|92548.6|92634.2|92548.4|92648|92567.7|92634.2|92543.9|41
1643160290000|2022-01-26 01:24:50|92634.1|92549.2|92641.7|92551.9|92641.7|92558.1|92629.6|92549.2|14
1643160300000|2022-01-26 01:25:00|92641.9|92551.3|92640.9|92550.8|92645.9|92552.4|92637.9|92547.6|7
1643160310000|2022-01-26 01:25:10|92637.2|92554.2|92642.5|92545.4|92646.5|92554.2|92637.2|92539.8|14
1643160320000|2022-01-26 01:25:20|92642.6|92543|92645.6|92546.8|92645.6|92550.4|92636.9|92541.1|8
1643160330000|2022-01-26 01:25:30|92644.7|92546.1|92614.9|92530.3|92645.2|92551.7|92614.9|92530.3|21
1643160340000|2022-01-26 01:25:40|92616.8|92533.8|92636|92545.9|92640.1|92549.9|92616.8|92529.5|42
1643160350000|2022-01-26 01:25:50|92640.3|92545.6|92639.4|92548.6|92640.3|92554.3|92634|92543.7|13
1643160360000|2022-01-26 01:26:00|92640.5|92541.6|92638.3|92544.6|92640.5|92547|92634.2|92541.1|9
1643160370000|2022-01-26 01:26:10|92636.8|92546.4|92630.8|92546.4|92642.4|92546.4|92613.4|92536.8|27
1643160380000|2022-01-26 01:26:20|92631.2|92545.8|92635.8|92548.6|92639.2|92552.3|92630.4|92541.9|37
1643160390000|2022-01-26 01:26:30|92636.8|92549.3|92639.6|92548|92639.6|92552.4|92634.4|92545.7|14
1643160400000|2022-01-26 01:26:40|92638.8|92546.8|92634.4|92546|92638.8|92548.6|92633.6|92546|15
1643160410000|2022-01-26 01:26:50|92636|92552.8|92632.3|92553.4|92638.6|92553.4|92632.3|92546.9|8
1643160420000|2022-01-26 01:27:00|92633.8|92552.8|92643.5|92547.1|92643.5|92553.7|92632.6|92547.1|11
1643160430000|2022-01-26 01:27:10|92635.5|92545.4|92628.1|92551.9|92635.5|92551.9|92617.1|92534.3|39
1643160440000|2022-01-26 01:27:20|92629.1|92551|92629.7|92549|92631.9|92551|92629|92545.9|17
1643160450000|2022-01-26 01:27:30|92629.5|92549.3|92632.7|92547.2|92633.6|92549.5|92627.9|92544.4|19
1643160460000|2022-01-26 01:27:40|92632.8|92546.4|92629.6|92552.3|92636.2|92552.3|92629.6|92546.3|7
1643160470000|2022-01-26 01:27:50|92629.8|92552.4|92631.1|92548|92638.1|92552.4|92629.8|92546|7
1643160480000|2022-01-26 01:28:00|92630.9|92548.6|92640.2|92546.3|92646.5|92560.6|92626.6|92542.7|26
1643160490000|2022-01-26 01:28:10|92636.4|92547.8|92635|92546|92642.2|92552.8|92629|92538.2|29
1643160500000|2022-01-26 01:28:20|92635.4|92546.8|92634.7|92546.6|92641.1|92547.9|92633.2|92541.4|23
1643160510000|2022-01-26 01:28:30|92635.3|92546.7|92635.9|92546.3|92637.8|92547.6|92633.2|92544.6|20
1643160520000|2022-01-26 01:28:40|92634.9|92546.5|92638.6|92549.3|92638.6|92552.6|92631.7|92546.5|13
1643160530000|2022-01-26 01:28:50|92636.4|92550.3|92624.5|92546.8|92638.6|92561.5|92608|92523.4|43
1643160540000|2022-01-26 01:29:00|92627.8|92536.2|92635.4|92539.5|92635.4|92543.1|92627.4|92531.1|17
1643160550000|2022-01-26 01:29:10|92633.1|92537.3|92627.1|92545.4|92635.2|92547|92626.3|92536.1|15
1643160560000|2022-01-26 01:29:20|92627.7|92546.9|92627.4|92543.9|92631.8|92548.8|92625.7|92543.9|15
1643160570000|2022-01-26 01:29:30|92626.2|92539.5|92620.5|92543.5|92634.6|92562.3|92596|92536.9|22
1643160580000|2022-01-26 01:29:40|92602.5|92552.5|92630|92554.2|92637.6|92554.2|92602.5|92542.3|45
1643160590000|2022-01-26 01:29:50|92628.9|92554.4|92638.7|92545.7|92640.9|92555.2|92625.2|92542.5|28
1643160600000|2022-01-26 01:30:00|92639.3|92545.1|92643.2|92546.4|92644.4|92550.8|92635.1|92544.8|45
1643160610000|2022-01-26 01:30:10|92643|92548.3|92646.1|92547.9|92648|92553.5|92633.6|92546.1|29
1643160620000|2022-01-26 01:30:20|92644.8|92549.5|92646|92552.9|92655.2|92575.4|92639.1|92549.4|46
1643160630000|2022-01-26 01:30:30|92650.8|92553.9|92643.2|92562.1|92656.3|92564.7|92638.6|92548.5|22
1643160640000|2022-01-26 01:30:40|92644.4|92562.8|92648.3|92560.3|92652.7|92564.3|92644.4|92559.9|22
1643160650000|2022-01-26 01:30:50|92647.4|92562.4|92648|92562.7|92656|92562.7|92647.3|92559.3|17
1643160660000|2022-01-26 01:31:00|92654.3|92551.2|92647.8|92563.1|92655.1|92563.3|92647.8|92551.2|25
1643160670000|2022-01-26 01:31:10|92647.2|92563.8|92648.3|92562.4|92650.6|92566.1|92646.4|92559.8|22
1643160680000|2022-01-26 01:31:20|92648.1|92561.3|92651.4|92559.7|92651.8|92563.6|92647.1|92559.7|7
1643160690000|2022-01-26 01:31:30|92649.8|92561.6|92652.2|92561.7|92652.4|92563.6|92643.1|92558.4|11
1643160700000|2022-01-26 01:31:40|92653.2|92550.1|92652.9|92553|92654.6|92556|92648.4|92549.5|15
1643160710000|2022-01-26 01:31:50|92652.2|92551.7|92655.6|92551.8|92655.6|92557.1|92649.8|92551.7|12
1643160720000|2022-01-26 01:32:00|92653.3|92549.3|92652.3|92552.8|92654.3|92556.3|92647.9|92548.7|21
1643160730000|2022-01-26 01:32:10|92651|92554.1|92648.2|92559.7|92653.2|92563.6|92646|92554.1|12
1643160740000|2022-01-26 01:32:20|92647.8|92560|92646.8|92559|92648.4|92562.3|92642.9|92559|14
1643160750000|2022-01-26 01:32:30|92647.6|92562.7|92650.3|92558.1|92652.9|92564.9|92643.1|92557.9|13
1643160760000|2022-01-26 01:32:40|92651.9|92559|92641.6|92548.3|92651.9|92559|92641.6|92542.7|32
1643160770000|2022-01-26 01:32:50|92644.5|92548.5|92644.6|92552.3|92649.2|92555.1|92639.2|92545.2|16
1643160780000|2022-01-26 01:33:00|92644.7|92552.4|92646.4|92552.7|92648.4|92556.5|92641.4|92549.8|24
1643160790000|2022-01-26 01:33:10|92648.5|92544.5|92642|92565.5|92651.5|92577|92627|92544.5|19
1643160800000|2022-01-26 01:33:20|92641|92562.6|92649.4|92551.3|92651|92564.8|92638.7|92545.2|24
1643160810000|2022-01-26 01:33:30|92647.6|92551.7|92643.9|92557.2|92650.1|92557.2|92643.9|92549.3|16
1643160820000|2022-01-26 01:33:40|92643.5|92557.4|92646.6|92556.2|92649.3|92558.5|92642.7|92554|18
1643160830000|2022-01-26 01:33:50|92645.1|92556.5|92645.9|92555.2|92649.8|92559|92637.9|92551.6|24
1643160840000|2022-01-26 01:34:00|92646|92554.2|92643.5|92548.1|92647|92558.3|92637.2|92548.1|13
1643160850000|2022-01-26 01:34:10|92652.3|92553.1|92644.7|92549.7|92652.3|92555.9|92643|92549|14
1643160860000|2022-01-26 01:34:20|92645.9|92548.8|92646.5|92553.3|92648.4|92553.5|92643|92548.8|18
1643160870000|2022-01-26 01:34:30|92646.4|92553.2|92645.1|92554.9|92649|92558.7|92642.6|92552.3|17
1643160880000|2022-01-26 01:34:40|92646.2|92549.9|92640.4|92565.7|92648.9|92565.7|92640.4|92549.9|25
1643160890000|2022-01-26 01:34:50|92648|92564.5|92643.4|92561.6|92648|92566.1|92636.4|92557.6|24
1643160900000|2022-01-26 01:35:00|92643.8|92560.9|92650.2|92551.6|92655.2|92562.1|92642.1|92551.3|10
1643160910000|2022-01-26 01:35:10|92652|92555.5|92653.4|92552.1|92653.4|92558.2|92651.4|92549.9|8
1643160920000|2022-01-26 01:35:20|92654.1|92550.1|92652|92554.7|92655.8|92554.7|92651.8|92547.9|10
1643160930000|2022-01-26 01:35:30|92643.4|92564.2|92648.7|92550|92655.5|92564.2|92641.2|92549.8|10
1643160940000|2022-01-26 01:35:40|92655.7|92552.5|92647.2|92554.8|92655.7|92559.2|92645.9|92549.6|6
1643160950000|2022-01-26 01:35:50|92646|92558.8|92646.1|92556.4|92649.4|92558.8|92640.8|92552.3|11
1643160960000|2022-01-26 01:36:00|92646.4|92556.7|92649.9|92556.5|92652.1|92561|92643.2|92554.7|12
1643160970000|2022-01-26 01:36:10|92649.3|92559.9|92658.3|92563.4|92660.7|92564|92645.2|92557.2|39
1643160980000|2022-01-26 01:36:20|92659.3|92562.3|92654.4|92562.3|92661.5|92565.9|92653.2|92555.2|24
1643160990000|2022-01-26 01:36:30|92656.9|92559.9|92657.5|92563.4|92661.4|92563.4|92655.8|92554|17
1643161000000|2022-01-26 01:36:40|92658.7|92561.4|92658.2|92559.5|92662.5|92561.4|92658.2|92557.5|6
1643161010000|2022-01-26 01:36:50|92660.8|92561.2|92661.4|92559|92664.2|92561.2|92660.1|92558.7|7
1643161020000|2022-01-26 01:37:00|92658.1|92566.6|92655.1|92567.9|92662.9|92567.9|92655.1|92559.8|14
1643161030000|2022-01-26 01:37:10|92652.6|92570.4|92655.3|92560.5|92661.7|92570.4|92648.8|92559.5|20
1643161040000|2022-01-26 01:37:20|92663.4|92560.1|92656.4|92561.5|92663.4|92565.7|92656.4|92555.9|14
1643161050000|2022-01-26 01:37:30|92657.3|92561.7|92659.9|92560.9|92662.5|92561.7|92655.6|92556.5|14
1643161060000|2022-01-26 01:37:40|92660.6|92559|92660.2|92560.9|92662.2|92561.4|92660.1|92556.1|8
1643161070000|2022-01-26 01:37:50|92661.3|92558.1|92657.6|92567.6|92662.5|92569.4|92657.5|92556.9|20
1643161080000|2022-01-26 01:38:00|92657.5|92568.5|92644.7|92564|92663.4|92568.5|92644.5|92555.9|23
1643161090000|2022-01-26 01:38:10|92645.2|92564.5|92648.7|92561.3|92655.9|92565.3|92645.2|92557.3|16
1643161100000|2022-01-26 01:38:20|92652.1|92560.4|92652.6|92559|92654.1|92562.1|92649|92556.8|19
1643161110000|2022-01-26 01:38:30|92652.5|92559.8|92647.4|92566.6|92653.8|92566.6|92638.7|92556.6|18
1643161120000|2022-01-26 01:38:40|92645.6|92567.1|92649.7|92559.4|92657.1|92567.3|92644|92556.2|22
1643161130000|2022-01-26 01:38:50|92651.2|92559|92653|92561.1|92656.6|92567.6|92647.5|92559|18
1643161140000|2022-01-26 01:39:00|92653.1|92561.2|92650.2|92556.8|92654|92563.4|92646.2|92553.7|23
1643161150000|2022-01-26 01:39:10|92651.5|92553.5|92659.9|92559.1|92659.9|92566.5|92650.4|92553.5|18
1643161160000|2022-01-26 01:39:20|92658.9|92560.5|92657.5|92559.7|92661.2|92564.2|92654|92558.4|12
1643161170000|2022-01-26 01:39:30|92657.6|92561|92647.9|92557.7|92657.6|92566.1|92642.6|92557.7|21
1643161180000|2022-01-26 01:39:40|92643.7|92558.9|92649.7|92552.2|92657.3|92558.9|92643.7|92552|13
1643161190000|2022-01-26 01:39:50|92651.2|92550.3|92641.6|92562.6|92656.8|92566|92641.6|92550.3|21
1643161200000|2022-01-26 01:40:00|92642.7|92563.2|92651.1|92560.6|92658.2|92564.8|92642.7|92557.6|26
1643161210000|2022-01-26 01:40:10|92651.5|92560.9|92649.7|92556.8|92651.8|92561.3|92639.2|92552.6|24
1643161220000|2022-01-26 01:40:20|92651.8|92554.1|92651.8|92554.8|92654.3|92556.7|92645.9|92550.5|35
1643161230000|2022-01-26 01:40:30|92651.7|92555.3|92651.2|92554.5|92653.4|92555.6|92648.6|92549.8|11
1643161240000|2022-01-26 01:40:40|92649.5|92556.3|92652.9|92551.5|92654.6|92557.8|92648.5|92551.5|20
1643161250000|2022-01-26 01:40:50|92654.3|92552|92648.2|92561.1|92654.3|92565.3|92646.6|92552|29
1643161260000|2022-01-26 01:41:00|92649.7|92562.2|92648.5|92562.1|92660.9|92562.7|92648.5|92557.4|28
1643161270000|2022-01-26 01:41:10|92648.4|92563|92651.9|92560.7|92654.5|92563.1|92648.4|92557.5|16
1643161280000|2022-01-26 01:41:20|92649.7|92560.5|92648.9|92555.9|92653.4|92560.6|92646.9|92553.6|16
1643161290000|2022-01-26 01:41:30|92649.8|92552.7|92651|92559.8|92653.6|92561.1|92648.6|92552.7|18
1643161300000|2022-01-26 01:41:40|92649.7|92558.9|92653.4|92553.8|92656.1|92558.9|92649.7|92552.6|10
1643161310000|2022-01-26 01:41:50|92650.5|92556.8|92653.2|92553.8|92653.8|92562.1|92643.8|92549.9|18
1643161320000|2022-01-26 01:42:00|92648.3|92555.9|92649|92552.1|92651.5|92561.6|92640.2|92551.5|14
1643161330000|2022-01-26 01:42:10|92644.7|92555.8|92643.6|92551.1|92650.4|92555.8|92643.6|92545.2|17
1643161340000|2022-01-26 01:42:20|92645.2|92550.8|92648.5|92553.5|92650|92554.8|92641.9|92548.8|8
1643161350000|2022-01-26 01:42:30|92647.1|92550.2|92649.6|92553.7|92651.4|92557.3|92643.9|92548.7|11
1643161360000|2022-01-26 01:42:40|92648.4|92554.2|92645.7|92553.5|92650.8|92560.6|92643.6|92553.1|21
1643161370000|2022-01-26 01:42:50|92645.2|92556.7|92650.9|92549|92656.5|92557.2|92645.2|92549|12
1643161380000|2022-01-26 01:43:00|92648.4|92552.2|92649.3|92552.4|92654.4|92554.8|92648.2|92549.7|19
1643161390000|2022-01-26 01:43:10|92650.5|92555.1|92640.8|92561|92652.5|92561|92640.4|92552.5|15
1643161400000|2022-01-26 01:43:20|92641.1|92559.7|92647.1|92551.8|92655|92559.7|92641.1|92549.5|16
1643161410000|2022-01-26 01:43:30|92648|92552.5|92648.5|92557.7|92652|92558.7|92646.2|92552.5|19
1643161420000|2022-01-26 01:43:40|92649.7|92556.1|92653.4|92550.4|92653.5|92559.6|92647.4|92550.4|8
1643161430000|2022-01-26 01:43:50|92658.3|92554.3|92651.4|92558.4|92658.6|92560.3|92651.4|92552.4|11
1643161440000|2022-01-26 01:44:00|92651.7|92558.7|92649.8|92555.6|92653.4|92567.8|92644.4|92551.2|29
1643161450000|2022-01-26 01:44:10|92647.8|92558.8|92648.4|92563.8|92657.5|92564.2|92647.6|92552.4|23
1643161460000|2022-01-26 01:44:20|92648.8|92564.1|92652.3|92568.9|92661.4|92568.9|92648.8|92558.1|36
1643161470000|2022-01-26 01:44:30|92657.3|92570.6|92659.4|92558.7|92663.6|92573.4|92655.2|92556.8|34
1643161480000|2022-01-26 01:44:40|92662|92559.4|92655.5|92556.7|92663.4|92569|92652.7|92554.3|32
1643161490000|2022-01-26 01:44:50|92658.6|92556.2|92656.2|92559.9|92661.4|92559.9|92656.2|92553.6|12
1643161500000|2022-01-26 01:45:00|92656|92559.7|92659.2|92560|92662.1|92560.7|92655.4|92556.5|23
1643161510000|2022-01-26 01:45:10|92658.4|92558.6|92657.2|92563.5|92661.4|92566.6|92657|92558.6|12
1643161520000|2022-01-26 01:45:20|92660|92564.1|92658.3|92566.7|92662.8|92567.3|92654.9|92557.2|29
1643161530000|2022-01-26 01:45:30|92658.9|92563.2|92656.6|92554.8|92666.8|92563.2|92651.1|92554.8|28
1643161540000|2022-01-26 01:45:40|92656.1|92554.5|92652.9|92558.1|92656.1|92558.5|92651.5|92551.7|27
1643161550000|2022-01-26 01:45:50|92652.5|92557.2|92654.8|92553.1|92658|92559.8|92650.3|92553.1|18
1643161560000|2022-01-26 01:46:00|92654.5|92550.6|92653.2|92557.6|92655.9|92557.6|92653.1|92549.1|16
1643161570000|2022-01-26 01:46:10|92655.3|92559.6|92651.9|92552.3|92660.8|92561.1|92647.1|92552.3|13
1643161580000|2022-01-26 01:46:20|92651.8|92552.2|92653.7|92554.1|92657.1|92556.4|92648.9|92549.3|25
1643161590000|2022-01-26 01:46:30|92657.2|92553.2|92650.2|92556.1|92657.2|92556.5|92646.1|92550.2|17
1643161600000|2022-01-26 01:46:40|92650.3|92550.4|92652.6|92556.6|92654.4|92557.2|92650.3|92549.3|10
1643161610000|2022-01-26 01:46:50|92652.5|92557.6|92653.2|92555.8|92655.8|92557.9|92650.9|92553.3|18
1643161620000|2022-01-26 01:47:00|92653.3|92556.8|92646.9|92558.1|92656.4|92560|92646.9|92548.5|14
1643161630000|2022-01-26 01:47:10|92646.2|92560.3|92653.4|92554.1|92656.8|92563.4|92644.7|92552.6|27
1643161640000|2022-01-26 01:47:20|92664.5|92560.5|92644.3|92560.7|92664.5|92572.5|92641.5|92555.5|21
1643161650000|2022-01-26 01:47:30|92648.1|92561.8|92653.8|92553.3|92655.4|92561.8|92645.8|92553.3|18
1643161660000|2022-01-26 01:47:40|92655.3|92554.5|92654.4|92554.9|92657.8|92560.3|92653.1|92551.4|12
1643161670000|2022-01-26 01:47:50|92654.2|92557.2|92659.5|92556.3|92661.4|92562.1|92653|92553.1|39
1643161680000|2022-01-26 01:48:00|92660.4|92556.4|92656.8|92554.4|92660.4|92557.7|92655.5|92553.1|36
1643161690000|2022-01-26 01:48:10|92657.1|92552.8|92658.9|92554.9|92659.3|92556.4|92654.1|92552.4|11
1643161700000|2022-01-26 01:48:20|92657.8|92553.8|92659.2|92557.4|92660.9|92562.8|92653.4|92553.8|12
1643161710000|2022-01-26 01:48:30|92657.1|92558.3|92654|92560.1|92660.2|92560.1|92654|92554.4|15
1643161720000|2022-01-26 01:48:40|92655.9|92551.9|92651.7|92553.5|92658.3|92563.3|92649.5|92551.7|12
1643161730000|2022-01-26 01:48:50|92647.4|92560|92654.3|92557.9|92655.8|92560|92647.4|92556.2|12
1643161740000|2022-01-26 01:49:00|92656.8|92552.8|92656.8|92556.7|92657.7|92558.1|92653.6|92552.8|14
1643161750000|2022-01-26 01:49:10|92658|92556.9|92656.9|92556.5|92659|92561.2|92654.4|92554.4|18
1643161760000|2022-01-26 01:49:20|92658.1|92554.1|92657.9|92554.7|92659.8|92559.2|92654.6|92553.7|21
1643161770000|2022-01-26 01:49:30|92654.1|92557.7|92636.3|92558.6|92659.7|92565.3|92636.3|92554.6|26
1643161780000|2022-01-26 01:49:40|92636|92558.3|92647.6|92551.5|92651.7|92558.3|92636|92547.7|26
1643161790000|2022-01-26 01:49:50|92646|92552.1|92648.9|92550.2|92650.4|92552.9|92645.6|92547.8|26
1643161800000|2022-01-26 01:50:00|92649|92550.3|92652.1|92548.1|92652.7|92552.1|92648.1|92547.4|10
1643161810000|2022-01-26 01:50:10|92652.4|92548.4|92653.4|92549.4|92657.1|92558.9|92642.7|92547.7|12
1643161820000|2022-01-26 01:50:20|92655.5|92551.5|92653.2|92553|92658.1|92563.8|92642.9|92551.5|22
1643161830000|2022-01-26 01:50:30|92657.1|92553.5|92657.6|92556.8|92659.6|92565.5|92647.4|92553.5|10
1643161840000|2022-01-26 01:50:40|92657.5|92558.1|92657.1|92553.1|92657.6|92558.1|92653.2|92552.2|11
1643161850000|2022-01-26 01:50:50|92656.6|92552.6|92655.6|92555.7|92658|92559.8|92652.4|92552.6|19
1643161860000|2022-01-26 01:51:00|92655.1|92557.3|92650.4|92553|92656.1|92558.5|92649.6|92552.9|12
1643161870000|2022-01-26 01:51:10|92650.3|92552.9|92655.8|92551.8|92655.8|92554.3|92648.7|92550.7|12
1643161880000|2022-01-26 01:51:20|92651.2|92552.4|92652.7|92563.2|92654.2|92563.2|92646.9|92552|14
1643161890000|2022-01-26 01:51:30|92654.4|92561.6|92652.4|92560.8|92657.8|92564.1|92651.4|92560.4|26
1643161900000|2022-01-26 01:51:40|92652.5|92560.9|92654|92558|92656.1|92561.9|92651.8|92556.4|14
1643161910000|2022-01-26 01:51:50|92650.9|92559.4|92654.1|92559.1|92657.8|92563.8|92648.3|92557.6|14
1643161920000|2022-01-26 01:52:00|92651.9|92560.9|92650.6|92561|92655.9|92562.4|92650.5|92558|20
1643161930000|2022-01-26 01:52:10|92652.3|92561.1|92654.9|92556.2|92654.9|92561.2|92645.1|92554.3|16
1643161940000|2022-01-26 01:52:20|92648.9|92561.9|92650.5|92560|92655.3|92563.5|92648.9|92558.2|17
1643161950000|2022-01-26 01:52:30|92649.4|92559.9|92651.1|92558.1|92655|92562.1|92645.7|92556.2|18
1643161960000|2022-01-26 01:52:40|92649.7|92559.5|92655.3|92551.3|92655.3|92559.5|92645.5|92551.3|10
1643161970000|2022-01-26 01:52:50|92650.2|92554.7|92652.6|92555|92654.7|92561.2|92645|92553.7|14
1643161980000|2022-01-26 01:53:00|92646.8|92559.7|92648.8|92555.3|92649.9|92559.7|92642.4|92554.1|12
1643161990000|2022-01-26 01:53:10|92650.7|92552.1|92646|92554.1|92650.7|92555.3|92640.2|92552.1|10
1643162000000|2022-01-26 01:53:20|92643.8|92554.6|92647.1|92552.9|92648.8|92554.6|92641.8|92549.5|11
1643162010000|2022-01-26 01:53:30|92646|92553.1|92647.2|92551.6|92647.2|92553.5|92643.3|92551.4|9
1643162020000|2022-01-26 01:53:40|92646|92552.4|92653.8|92549.8|92653.8|92552.4|92644.1|92546.9|9
1643162030000|2022-01-26 01:53:50|92642.7|92554.6|92646.1|92547.1|92650.3|92554.7|92641.6|92545.6|14
1643162040000|2022-01-26 01:54:00|92645.9|92552.9|92638.7|92552|92648.2|92556.2|92637.4|92547.8|30
1643162050000|2022-01-26 01:54:10|92641.5|92554.3|92647.5|92549.3|92649|92555|92639.9|92544.7|15
1643162060000|2022-01-26 01:54:20|92641.9|92551.2|92649.7|92556.7|92649.7|92556.7|92641.9|92545.4|14
1643162070000|2022-01-26 01:54:30|92648.4|92557.1|92650.9|92557.1|92651.7|92562.4|92647.2|92554.6|43
1643162080000|2022-01-26 01:54:40|92649.9|92559|92650.1|92555.4|92651.5|92559.3|92646.4|92552.2|43
1643162090000|2022-01-26 01:54:50|92646|92559.6|92646.6|92555.4|92653|92559.6|92646|92554.7|18
1643162100000|2022-01-26 01:55:00|92647.7|92553.8|92639.4|92556.3|92647.7|92557.2|92637.7|92553.8|44
1643162110000|2022-01-26 01:55:10|92644.4|92557|92644.2|92552.8|92644.4|92557|92639|92552.8|50
1643162120000|2022-01-26 01:55:20|92643.1|92553.4|92650.8|92559|92651.9|92559|92643.1|92552.8|45
1643162130000|2022-01-26 01:55:30|92650.2|92558.5|92649.4|92556.9|92650.5|92560.5|92645.4|92552.5|22
1643162140000|2022-01-26 01:55:40|92645.4|92559.4|92650.3|92556.5|92652|92559.4|92645.4|92550.7|6
1643162150000|2022-01-26 01:55:50|92652|92554.1|92642.2|92550.2|92652|92559|92640.2|92547.8|16
1643162160000|2022-01-26 01:56:00|92640.8|92550|92646.2|92552|92646.2|92554.6|92638.2|92550|13
1643162170000|2022-01-26 01:56:10|92638.6|92554.2|92647.1|92554.5|92650.8|92555.3|92638.6|92549.5|11
1643162180000|2022-01-26 01:56:20|92644.7|92557|92648.9|92557.6|92653.7|92558.4|92643|92553.4|8
1643162190000|2022-01-26 01:56:30|92650.5|92555.7|92651.1|92555.9|92652.9|92560.5|92645.4|92554|12
1643162200000|2022-01-26 01:56:40|92648.9|92557.9|92650.4|92556.9|92655.2|92559.9|92648.8|92550.7|15
1643162210000|2022-01-26 01:56:50|92645.5|92556.1|92646.6|92551.2|92652|92556.4|92644.6|92551.2|10
1643162220000|2022-01-26 01:57:00|92644.1|92552.2|92647|92549.1|92649|92553.7|92635.5|92548.2|25
1643162230000|2022-01-26 01:57:10|92644.9|92550|92637.8|92548.7|92645.2|92550|92637.8|92548.4|11
1643162240000|2022-01-26 01:57:20|92640.4|92550.5|92638.9|92551|92641.8|92554.5|92638.2|92545.1|29
1643162250000|2022-01-26 01:57:30|92640.1|92550.5|92641.6|92552|92644.5|92554.2|92637.3|92549.2|23
1643162260000|2022-01-26 01:57:40|92642.8|92551.2|92643.8|92546.4|92643.8|92555.7|92635.1|92546.4|14
1643162270000|2022-01-26 01:57:50|92639.1|92551.1|92641|92544.8|92645.9|92551.2|92637.3|92542.5|14
1643162280000|2022-01-26 01:58:00|92641.2|92545|92647.5|92545.4|92647.5|92548.5|92640|92544.9|17
1643162290000|2022-01-26 01:58:10|92647.3|92543.3|92642.3|92545.8|92647.3|92547.7|92636.8|92543.3|18
1643162300000|2022-01-26 01:58:20|92642.4|92545.5|92638.2|92547.4|92646|92547.4|92638.2|92539|16
1643162310000|2022-01-26 01:58:30|92638.1|92547.3|92642.9|92544.5|92643.1|92552.2|92637|92544.5|10
1643162320000|2022-01-26 01:58:40|92643.2|92542.9|92645.2|92548.6|92645.2|92552|92638.8|92542.9|14
1643162330000|2022-01-26 01:58:50|92639.4|92552.3|92635.3|92551.1|92643.1|92553|92635.3|92542.7|16
1643162340000|2022-01-26 01:59:00|92634.3|92551.9|92638.2|92544.7|92644|92552.7|92629.7|92542.3|28
1643162350000|2022-01-26 01:59:10|92635.1|92547.5|92635.7|92544.7|92638.5|92547.8|92633|92542.4|21
1643162360000|2022-01-26 01:59:20|92634.4|92545.6|92633.5|92545.6|92635.2|92548|92631.8|92543.3|11
1643162370000|2022-01-26 01:59:30|92632.8|92546.7|92630.5|92547.8|92635.8|92550.4|92630.5|92544.3|14
1643162380000|2022-01-26 01:59:40|92631.1|92549.1|92633.5|92546.3|92637.2|92555.3|92629.6|92545.7|20
1643162390000|2022-01-26 01:59:50|92629.9|92552.5|92629.2|92551.3|92636.1|92552.5|92629.2|92546.4|14
1643162400000|2022-01-26 02:00:00|92631.6|92551.4|92629.4|92549.1|92633.7|92551.4|92629.4|92546.2|17
1643162410000|2022-01-26 02:00:10|92628.4|92550|92635.2|92543.1|92635.2|92550|92628.4|92543.1|16
1643162420000|2022-01-26 02:00:20|92635.1|92543.2|92631.1|92546.9|92635.1|92548.9|92629.6|92543.2|17
1643162430000|2022-01-26 02:00:30|92628.5|92551.6|92631.5|92548|92631.5|92551.6|92628.4|92545.4|12
1643162440000|2022-01-26 02:00:40|92632.6|92547.1|92631.5|92550.5|92633.7|92551.6|92628.3|92545.5|21
1643162450000|2022-01-26 02:00:50|92633.6|92545.1|92628.2|92548.7|92633.6|92553.5|92623.7|92545.1|30
1643162460000|2022-01-26 02:01:00|92627.9|92549.7|92633.3|92545.4|92633.8|92551.1|92620.4|92542.4|26
1643162470000|2022-01-26 02:01:10|92632.5|92539.9|92627.7|92548.1|92633.8|92551.8|92626.2|92539.9|23
1643162480000|2022-01-26 02:01:20|92627|92548.4|92630.6|92546.4|92630.9|92548.4|92627|92541.2|19
1643162490000|2022-01-26 02:01:30|92631.3|92545.4|92629.4|92544.8|92632.1|92546.1|92628.5|92543.8|10
1643162500000|2022-01-26 02:01:40|92629.5|92544.2|92632.3|92548.4|92641.2|92552.4|92628.5|92537|12
1643162510000|2022-01-26 02:01:50|92636.6|92551|92635|92548.9|92636.6|92553.3|92624.7|92543.7|30
1643162520000|2022-01-26 02:02:00|92634.9|92548.1|92633.7|92552.7|92642.3|92556.2|92631.5|92547.8|23
1643162530000|2022-01-26 02:02:10|92634.2|92553|92634.4|92548.9|92639.7|92553|92633.4|92548.9|15
1643162540000|2022-01-26 02:02:20|92635.7|92548.6|92632.1|92549|92637|92551.6|92631.8|92547|15
1643162550000|2022-01-26 02:02:30|92633.2|92549.1|92632.6|92551.6|92636.8|92551.6|92632.1|92542.6|21
1643162560000|2022-01-26 02:02:40|92636.4|92541.3|92631|92545.5|92637.4|92552.4|92630.1|92541.3|19
1643162570000|2022-01-26 02:02:50|92628.8|92549.1|92625.2|92547.9|92635.4|92553.8|92622.6|92540.1|34
1643162580000|2022-01-26 02:03:00|92628|92543.8|92635|92548.1|92636.7|92551|92625.3|92543.8|45
1643162590000|2022-01-26 02:03:10|92636.4|92548.6|92632.8|92553|92638.1|92553.9|92631.4|92548.6|39
1643162600000|2022-01-26 02:03:20|92632|92553.5|92631.1|92548.6|92637|92554.1|92627|92544.8|47
1643162610000|2022-01-26 02:03:30|92633|92548.7|92631.8|92550.4|92634.7|92552.8|92629.3|92548.1|25
1643162620000|2022-01-26 02:03:40|92631.2|92550|92637.9|92546.6|92638.8|92551.4|92631.2|92546.6|24
1643162630000|2022-01-26 02:03:50|92639.1|92547.6|92637.3|92554.1|92642|92555.6|92631.7|92544.5|33
1643162640000|2022-01-26 02:04:00|92634.1|92555|92634.8|92550.2|92639.5|92556.1|92633.2|92546.9|33
1643162650000|2022-01-26 02:04:10|92635|92549.6|92637.8|92548.3|92638.2|92550.4|92631.9|92547.6|28
1643162660000|2022-01-26 02:04:20|92638.4|92546.8|92630.6|92553.4|92639.3|92554.4|92629|92546.8|27
1643162670000|2022-01-26 02:04:30|92630.7|92551.8|92632.9|92553.5|92641.3|92555.1|92630.1|92549.1|23
1643162680000|2022-01-26 02:04:40|92635|92549.6|92628.7|92550.6|92640.7|92550.9|92628.7|92543.6|15
1643162690000|2022-01-26 02:04:50|92629.6|92549.6|92631.7|92546.4|92633.7|92551.5|92628.3|92545.7|79
1643162700000|2022-01-26 02:05:00|92632.1|92547.2|92626.8|92548.7|92632.1|92550.3|92624.3|92544.3|43
1643162710000|2022-01-26 02:05:10|92626.3|92549.3|92628.1|92549.9|92629.6|92551.1|92625.8|92547.3|25
1643162720000|2022-01-26 02:05:20|92627.9|92549.5|92628.1|92547.3|92632.8|92551.2|92627.3|92545.9|23
1643162730000|2022-01-26 02:05:30|92629|92547.2|92626.3|92550.7|92629|92550.7|92622.2|92539.3|19
1643162740000|2022-01-26 02:05:40|92630.8|92548.7|92632.9|92542.9|92633.3|92548.7|92626.9|92542.9|9
1643162750000|2022-01-26 02:05:50|92626.1|92543.9|92625.5|92545.4|92626.7|92547.3|92623.3|92543.9|15
1643162760000|2022-01-26 02:06:00|92625.3|92546.5|92623.5|92542.3|92628.7|92552.2|92621.1|92541.5|29
1643162770000|2022-01-26 02:06:10|92623.4|92541.9|92619.5|92543.5|92625.3|92561.3|92610.3|92538.4|19
1643162780000|2022-01-26 02:06:20|92619.7|92545.6|92620.4|92543.7|92625.5|92545.6|92619.7|92539.3|38
1643162790000|2022-01-26 02:06:30|92619.8|92544|92605.2|92555.2|92624.5|92555.2|92605.2|92540.6|25
1643162800000|2022-01-26 02:06:40|92605.6|92555.6|92620.4|92541.9|92622.9|92557.9|92605.6|92541.9|27
1643162810000|2022-01-26 02:06:50|92620.1|92542.5|92621|92542.8|92621.2|92547.3|92618|92542.4|18
1643162820000|2022-01-26 02:07:00|92620.2|92543.5|92619.5|92546.2|92629.6|92546.6|92618.3|92532.3|10
1643162830000|2022-01-26 02:07:10|92618.9|92548|92623.9|92543.1|92627.3|92548|92618.5|92538.3|18
1643162840000|2022-01-26 02:07:20|92623.1|92543.2|92623.4|92541.3|92624.5|92543.3|92621.9|92539.9|13
1643162850000|2022-01-26 02:07:30|92624.3|92540.7|92624.7|92544.4|92627.8|92547.3|92622.8|92540.7|12
1643162860000|2022-01-26 02:07:40|92623.8|92544.7|92618.4|92547.3|92624.6|92547.3|92618.2|92542.6|36
1643162870000|2022-01-26 02:07:50|92620.9|92543.3|92616.1|92545.5|92624.8|92550.1|92616.1|92542.1|28
1643162880000|2022-01-26 02:08:00|92617.5|92546.9|92629.3|92536.2|92629.3|92560.2|92607.2|92536.2|8
1643162890000|2022-01-26 02:08:10|92629.5|92536.5|92618.9|92544.7|92629.5|92561.5|92600|92534.2|26
1643162900000|2022-01-26 02:08:20|92620|92542.7|92615.3|92542.5|92621.9|92556.9|92605.3|92537.3|57
1643162910000|2022-01-26 02:08:30|92615|92542.8|92615.7|92544.2|92616.3|92556.1|92605.2|92541.3|34
1643162920000|2022-01-26 02:08:40|92615.8|92544.4|92615|92541.8|92616|92544.9|92613.8|92539.2|43
1643162930000|2022-01-26 02:08:50|92615.1|92541.9|92611.8|92539.6|92618.9|92557.5|92602.8|92539.6|46
1643162940000|2022-01-26 02:09:00|92611.1|92538.9|92599.5|92549.5|92611.1|92554.5|92597.5|92538.9|19
1643162950000|2022-01-26 02:09:10|92598.9|92548.9|92600|92550|92601.5|92551.5|92597.6|92547.6|24
1643162960000|2022-01-26 02:09:20|92599.9|92549.9|92608.9|92538.2|92610.4|92549.9|92598.4|92536.7|19
1643162970000|2022-01-26 02:09:30|92609.2|92536.7|92595.1|92545.1|92609.2|92548.2|92595|92536.6|27
1643162980000|2022-01-26 02:09:40|92594.7|92544.7|92596.9|92546.9|92611.2|92550.2|92594.7|92533.6|30
1643162990000|2022-01-26 02:09:50|92597.7|92547.7|92610.5|92538.1|92613.6|92552.9|92597.7|92534.7|41
1643163000000|2022-01-26 02:10:00|92609.8|92537.2|92611.3|92540.8|92613.5|92551.4|92600.6|92537.1|23
1643163010000|2022-01-26 02:10:10|92611.6|92540|92610.8|92532|92611.7|92540|92608.3|92530|28
1643163020000|2022-01-26 02:10:20|92611|92530.9|92607|92536.4|92615.8|92554.8|92600.7|92525|25
1643163030000|2022-01-26 02:10:30|92608.4|92537.6|92612.8|92535.8|92615.5|92554.9|92598.9|92535.8|23
1643163040000|2022-01-26 02:10:40|92611.7|92535|92613.7|92532.4|92617.7|92538.9|92608.9|92530.9|33
1643163050000|2022-01-26 02:10:50|92610.3|92530.1|92612.1|92530.5|92612.7|92530.9|92609.1|92529.6|13
1643163060000|2022-01-26 02:11:00|92610.8|92529.6|92610|92536.9|92612.5|92538.7|92608.6|92529.6|21
1643163070000|2022-01-26 02:11:10|92610.2|92534.7|92591.6|92541.6|92610.7|92545.5|92591.6|92528.3|32
1643163080000|2022-01-26 02:11:20|92590.3|92540.3|92604.1|92531.9|92606.7|92545.5|92590.3|92530.1|29
1643163090000|2022-01-26 02:11:30|92607.6|92530.3|92595.3|92545.3|92609|92545.3|92594.5|92530.3|29
1643163100000|2022-01-26 02:11:40|92605|92533.7|92608.9|92528.2|92608.9|92533.7|92604.2|92528.2|11
1643163110000|2022-01-26 02:11:50|92609.7|92526|92600.2|92526.7|92614.7|92547.7|92595.1|92520|13
1643163120000|2022-01-26 02:12:00|92604.2|92526.8|92600|92527.5|92606.6|92543|92593|92524.6|41
1643163130000|2022-01-26 02:12:10|92600.3|92525.8|92601.7|92521.9|92603.1|92540.3|92586.4|92518.9|37
1643163140000|2022-01-26 02:12:20|92601.8|92523.4|92602.3|92528.7|92603.2|92528.7|92599.8|92520.9|36
1643163150000|2022-01-26 02:12:30|92601.4|92528.4|92588.6|92538.6|92601.4|92541.6|92588.6|92528.4|28
1643163160000|2022-01-26 02:12:40|92589|92539|92600.2|92529.1|92600.5|92539.3|92588.7|92529.1|6
1643163170000|2022-01-26 02:12:50|92589.8|92539.8|92598.4|92523.3|92599|92540.3|92589.6|92523.3|11
1643163180000|2022-01-26 02:13:00|92596.4|92523.8|92591.6|92541.6|92601.6|92543|92586.5|92516.8|70
1643163190000|2022-01-26 02:13:10|92591.7|92541.7|92590.4|92540.4|92600.7|92542.5|92589.1|92528.7|69
1643163200000|2022-01-26 02:13:20|92590.1|92540.1|92590.6|92540.6|92599.6|92544.6|92589|92528.1|59
1643163210000|2022-01-26 02:13:30|92590.5|92540.5|92590.9|92540.9|92591.5|92541.5|92586.8|92536.8|10
1643163220000|2022-01-26 02:13:40|92590.7|92540.7|92593.6|92543.6|92593.6|92543.6|92589|92539|14
1643163230000|2022-01-26 02:13:50|92594.9|92544.9|92589.4|92539.4|92596.5|92546.5|92587.7|92537.7|24
1643163240000|2022-01-26 02:14:00|92589.3|92539.3|92591.4|92541.4|92599.7|92541.4|92587.7|92527.9|16
1643163250000|2022-01-26 02:14:10|92591.9|92541.9|92595.5|92545.5|92609|92549.9|92591.4|92534.6|20
1643163260000|2022-01-26 02:14:20|92606.8|92536.8|92594.3|92544.3|92606.8|92548|92592.3|92536.8|19
1643163270000|2022-01-26 02:14:30|92594.6|92544.6|92593.5|92543.5|92607.4|92546|92592.7|92530.7|48
1643163280000|2022-01-26 02:14:40|92604|92533.8|92594.6|92544.6|92604|92545.9|92592.8|92533.8|17
1643163290000|2022-01-26 02:14:50|92595.8|92545.8|92591.6|92541.6|92604.3|92545.9|92591.6|92529.5|22
1643163300000|2022-01-26 02:15:00|92602.7|92530.1|92591.2|92541.2|92604.2|92542.5|92590.3|92529.5|17
1643163310000|2022-01-26 02:15:10|92591.3|92541.3|92590.4|92540.4|92591.7|92541.7|92589.6|92539.6|8
1643163320000|2022-01-26 02:15:20|92591.4|92541.4|92590.4|92540.4|92604.1|92543|92587.8|92516.3|44
1643163330000|2022-01-26 02:15:30|92589.9|92539.9|92589.2|92539.2|92600.6|92541.8|92588.4|92527.8|36
1643163340000|2022-01-26 02:15:40|92588.9|92538.9|92594.2|92544.2|92604.5|92544.3|92588.9|92527.8|29
1643163350000|2022-01-26 02:15:50|92593.3|92543.3|92593.6|92543.6|92606.8|92545.7|92592.5|92530.8|25
1643163360000|2022-01-26 02:16:00|92594.1|92544.1|92595.3|92545.3|92612.3|92546.5|92593.1|92528.7|32
1643163370000|2022-01-26 02:16:10|92593.6|92543.6|92595.4|92545.4|92597.2|92547.2|92593|92543|11
1643163380000|2022-01-26 02:16:20|92594.1|92544.1|92605.3|92533.2|92609.1|92545.7|92593.5|92533.2|28
1643163390000|2022-01-26 02:16:30|92605.8|92533.3|92595.9|92545.9|92606.4|92546.1|92595|92532.6|17
1643163400000|2022-01-26 02:16:40|92594.9|92544.9|92592.1|92542.1|92606|92550|92589.8|92530.6|29
1643163410000|2022-01-26 02:16:50|92603.2|92532.5|92594.7|92544.7|92607.6|92547.3|92593.8|92531.4|18
1643163420000|2022-01-26 02:17:00|92605|92534.3|92595.7|92545.7|92607.6|92546.9|92592.6|92532.5|24
1643163430000|2022-01-26 02:17:10|92595.6|92545.6|92594.9|92544.9|92597.1|92547.1|92594.7|92544.7|16
1643163440000|2022-01-26 02:17:20|92594.5|92544.5|92605.2|92531.5|92605.9|92544.7|92593.3|92531.5|10
1643163450000|2022-01-26 02:17:30|92606.2|92531.7|92604.4|92534.1|92612.3|92547.1|92593.5|92530.6|10
1643163460000|2022-01-26 02:17:40|92609.5|92532.2|92606.7|92533|92610.6|92535.9|92604.7|92532.2|20
1643163470000|2022-01-26 02:17:50|92607|92533.8|92596.9|92546.9|92609.2|92547.4|92594.6|92533|32
1643163480000|2022-01-26 02:18:00|92597|92547|92596.3|92546.3|92608|92547.3|92595.1|92535.1|15
1643163490000|2022-01-26 02:18:10|92593.6|92543.6|92606.5|92534.3|92608.7|92543.6|92593.6|92532.4|14
1643163500000|2022-01-26 02:18:20|92606.3|92536.1|92611.9|92535.6|92613.7|92549.1|92595.9|92534.6|23
1643163510000|2022-01-26 02:18:30|92616.2|92539.9|92609.9|92538.1|92616.2|92550.4|92596.9|92538.1|26
1643163520000|2022-01-26 02:18:40|92599.9|92549.9|92596.1|92546.1|92610.8|92550.5|92596|92534.5|20
1643163530000|2022-01-26 02:18:50|92595|92545|92608.6|92536|92608.6|92546.8|92594.9|92535.8|22
1643163540000|2022-01-26 02:19:00|92598.2|92548.2|92607.9|92537.4|92610.2|92548.2|92597.3|92532.5|25
1643163550000|2022-01-26 02:19:10|92608.2|92538|92597.7|92547.7|92610|92549.1|92597.7|92535.5|16
1643163560000|2022-01-26 02:19:20|92597.6|92547.6|92605.5|92535.3|92610.1|92547.6|92593|92532|22
1643163570000|2022-01-26 02:19:30|92609.3|92536|92593.9|92543.9|92609.3|92548.8|92593.9|92528.6|18
1643163580000|2022-01-26 02:19:40|92594.1|92544.1|92606.8|92535.9|92608.2|92547|92593.6|92531.9|35
1643163590000|2022-01-26 02:19:50|92597.5|92547.5|92594.8|92544.8|92610.8|92547.8|92593.7|92534.4|13
1643163600000|2022-01-26 02:20:00|92596.1|92546.1|92598.1|92548.1|92609.8|92549.2|92594.5|92533.2|22
1643163610000|2022-01-26 02:20:10|92597.6|92547.6|92604.9|92534.5|92607.4|92548.3|92594.6|92534.2|12
1643163620000|2022-01-26 02:20:20|92605.6|92533.8|92592.4|92542.4|92608.3|92547|92592.4|92533.4|28
1643163630000|2022-01-26 02:20:30|92593.7|92543.7|92595.2|92545.2|92607.1|92548.2|92591.2|92536.5|29
1643163640000|2022-01-26 02:20:40|92595.6|92545.6|92594.5|92544.5|92604.1|92546|92594.5|92530.8|23
1643163650000|2022-01-26 02:20:50|92594.4|92544.4|92607|92534.5|92608|92545.2|92594.4|92534.5|14
1643163660000|2022-01-26 02:21:00|92606.8|92535.1|92605|92534.8|92607.1|92547|92595|92534.3|19
1643163670000|2022-01-26 02:21:10|92605.4|92534.6|92605|92533.9|92605.4|92544.6|92594.3|92533.9|14
1643163680000|2022-01-26 02:21:20|92604.5|92534.5|92606.5|92535.1|92606.5|92545.8|92595.3|92534.5|10
1643163690000|2022-01-26 02:21:30|92593.5|92543.5|92605.9|92532.4|92605.9|92543.5|92593.5|92531.8|7
1643163700000|2022-01-26 02:21:40|92597.1|92547.1|92592.7|92542.7|92597.1|92547.1|92592.7|92542.7|21
1643163710000|2022-01-26 02:21:50|92592.9|92542.9|92594.9|92544.9|92605.4|92548.7|92592.9|92528.6|31
1643163720000|2022-01-26 02:22:00|92595.2|92545.2|92601.1|92526.1|92605.7|92545.8|92594.7|92524.1|28
1643163730000|2022-01-26 02:22:10|92604.3|92526.2|92596.5|92514|92604.7|92526.7|92596.3|92514|26
1643163740000|2022-01-26 02:22:20|92595.5|92514.6|92603.2|92513.2|92606.2|92514.6|92594.9|92510.1|23
1643163750000|2022-01-26 02:22:30|92602.2|92512.8|92597.7|92514|92602.2|92514|92596.9|92512.2|8
1643163760000|2022-01-26 02:22:40|92598.2|92514.9|92597.2|92515.5|92600|92517|92595.4|92514.9|15
1643163770000|2022-01-26 02:22:50|92597.5|92515.7|92596.5|92513.8|92600.3|92517.1|92593.1|92511.3|28
1643163780000|2022-01-26 02:23:00|92597.5|92513.4|92600.2|92517.1|92600.2|92519|92597|92513.4|29
1643163790000|2022-01-26 02:23:10|92600|92517.3|92593|92504.5|92600.5|92517.3|92585.3|92492.6|27
1643163800000|2022-01-26 02:23:20|92592.9|92504.1|92590.4|92505|92595.9|92506.2|92590.4|92501.4|15
1643163810000|2022-01-26 02:23:30|92592.2|92504.2|92589|92506.5|92593.6|92506.9|92589|92503.4|18
1643163820000|2022-01-26 02:23:40|92589.9|92505.8|92585.8|92508.4|92596.5|92508.4|92585.8|92500.4|19
1643163830000|2022-01-26 02:23:50|92591.9|92505.3|92590|92505.5|92596.6|92505.8|92590|92502.3|15
1643163840000|2022-01-26 02:24:00|92590.9|92505.4|92593.2|92503.7|92593.3|92505.4|92590.7|92503.1|23
1643163850000|2022-01-26 02:24:10|92593.1|92504|92590.7|92503.7|92595.3|92504.1|92589.9|92500.7|13
1643163860000|2022-01-26 02:24:20|92590|92503|92585.2|92505.8|92592.5|92506.2|92584.4|92502.1|29
1643163870000|2022-01-26 02:24:30|92586.4|92505.9|92588.1|92502.8|92594.9|92505.9|92585.9|92499.8|22
1643163880000|2022-01-26 02:24:40|92586.8|92502.6|92588.5|92503.5|92593.4|92503.5|92586.8|92501.5|12
1643163890000|2022-01-26 02:24:50|92588|92503.7|92588.3|92502.2|92593.2|92503.7|92587.8|92500.3|17
1643163900000|2022-01-26 02:25:00|92586.6|92502.7|92588.4|92508.1|92591.1|92508.1|92585.5|92502|18
1643163910000|2022-01-26 02:25:10|92588.1|92508.4|92591|92508|92592.3|92508.4|92587.6|92506.8|29
1643163920000|2022-01-26 02:25:20|92591.8|92507.6|92593.6|92505|92595.5|92508.4|92590.3|92503.1|16
1643163930000|2022-01-26 02:25:30|92591.8|92506|92593.9|92506.1|92595.9|92506.7|92591.8|92505.4|25
1643163940000|2022-01-26 02:25:40|92591.6|92507|92595|92506.3|92601.5|92509|92588.8|92503.1|22
1643163950000|2022-01-26 02:25:50|92596.8|92505.8|92592.3|92500.4|92598|92507.6|92592.3|92497.9|19
1643163960000|2022-01-26 02:26:00|92594.5|92505.8|92596.1|92506.8|92597.6|92508.2|92594.5|92505|9
1643163970000|2022-01-26 02:26:10|92598.2|92505.6|92602.9|92523.5|92620.4|92553|92593.6|92505.6|44
1643163980000|2022-01-26 02:26:20|92604.7|92521.5|92600.3|92510.8|92612.6|92521.5|92590.9|92507|36
1643163990000|2022-01-26 02:26:30|92603.2|92509.5|92599.8|92510.9|92604.5|92512|92590.7|92505.3|29
1643164000000|2022-01-26 02:26:40|92599.6|92510.4|92602.5|92512.6|92602.9|92515.5|92597.7|92510.4|18
1643164010000|2022-01-26 02:26:50|92597.2|92514.1|92600.3|92513.5|92600.7|92515.2|92597|92513.1|19
1643164020000|2022-01-26 02:27:00|92597.7|92514|92595.7|92516.6|92610.5|92516.9|92595.7|92511.2|18
1643164030000|2022-01-26 02:27:10|92600.2|92514.1|92607|92516.7|92607.6|92517.5|92598|92512.4|21
1643164040000|2022-01-26 02:27:20|92607.8|92514.9|92606.8|92516.6|92609.8|92518|92606.7|92513.3|26
1643164050000|2022-01-26 02:27:30|92606.4|92517.2|92605.2|92513.1|92609.3|92518|92605|92513|18
1643164060000|2022-01-26 02:27:40|92604.9|92512.3|92605.8|92518.4|92608.5|92518.4|92602|92510.6|15
1643164070000|2022-01-26 02:27:50|92608.9|92518.2|92606.1|92518.3|92613.1|92520.8|92599.8|92514.6|28
1643164080000|2022-01-26 02:28:00|92604.6|92519.2|92606.2|92517.5|92609.8|92520.2|92600.4|92512|26
1643164090000|2022-01-26 02:28:10|92604.4|92517.8|92610.8|92523.4|92610.8|92523.4|92601.4|92516.9|12
1643164100000|2022-01-26 02:28:20|92607.1|92522.7|92610.5|92522.2|92610.5|92525.3|92601.4|92519.3|17
1643164110000|2022-01-26 02:28:30|92609.9|92522.9|92615.6|92523.8|92616.1|92525.6|92609.9|92519.1|20
1643164120000|2022-01-26 02:28:40|92610.5|92522.9|92612.9|92526.5|92614.2|92526.5|92609.1|92520.6|15
1643164130000|2022-01-26 02:28:50|92614.6|92525.5|92614.5|92523.6|92614.6|92528.6|92607.5|92523.6|19
1643164140000|2022-01-26 02:29:00|92615.7|92520.7|92615.9|92523.9|92619.6|92526.3|92612.7|92520.7|9
1643164150000|2022-01-26 02:29:10|92615.2|92524.2|92610.5|92526.6|92615.2|92527.5|92608.8|92519.8|9
1643164160000|2022-01-26 02:29:20|92608.5|92525.9|92615.1|92516.8|92618.2|92528.6|92607.9|92516.8|19
1643164170000|2022-01-26 02:29:30|92616.8|92516.6|92612.5|92518.6|92616.8|92520.4|92610.5|92516.6|26
1643164180000|2022-01-26 02:29:40|92610.5|92522.3|92617.1|92516.6|92617.1|92523|92607.1|92515.9|9
1643164190000|2022-01-26 02:29:50|92609.1|92518.8|92610.5|92521.6|92612.7|92525.3|92606.1|92515.2|20
1643164200000|2022-01-26 02:30:00|92611.1|92521.7|92608.2|92522.3|92613.3|92522.6|92606.3|92517.4|15
1643164210000|2022-01-26 02:30:10|92609.5|92518|92614.2|92524.9|92614.2|92526.1|92606|92518|28
1643164220000|2022-01-26 02:30:20|92608.8|92522.2|92605.7|92516.5|92613.7|92529.5|92604.6|92512.3|32
1643164230000|2022-01-26 02:30:30|92606|92516.7|92611|92513.6|92613.2|92519.1|92604.7|92511.2|26
1643164240000|2022-01-26 02:30:40|92610.9|92513.5|92610.4|92512.2|92612.7|92516|92605.7|92507.8|21
1643164250000|2022-01-26 02:30:50|92610.5|92512.3|92599.6|92495.6|92610.5|92512.3|92592.9|92495.4|36
1643164260000|2022-01-26 02:31:00|92594.4|92501.8|92603.8|92500|92606.5|92507.9|92594.4|92496.9|21
1643164270000|2022-01-26 02:31:10|92603.5|92499.5|92601|92506.3|92604.2|92512.9|92592.7|92499.5|20
1643164280000|2022-01-26 02:31:20|92601.4|92506.4|92604|92505.2|92607.6|92509.1|92595.7|92496.7|44
1643164290000|2022-01-26 02:31:30|92604.1|92505.3|92602|92504.2|92606.2|92506.6|92600.2|92499.6|23
1643164300000|2022-01-26 02:31:40|92602.1|92506.6|92606.3|92504.1|92606.3|92508.8|92598|92504.1|16
1643164310000|2022-01-26 02:31:50|92603.9|92504.5|92600.3|92517.3|92607.1|92517.3|92599.2|92500.1|30
1643164320000|2022-01-26 02:32:00|92600.7|92517.8|92612.3|92512.7|92612.8|92517.8|92600.3|92508.8|31
1643164330000|2022-01-26 02:32:10|92614.4|92515.2|92609.5|92513.5|92614.4|92515.2|92600.5|92506.2|29
1643164340000|2022-01-26 02:32:20|92611.7|92512|92603.4|92501.9|92611.7|92512|92595.8|92501.9|22
1643164350000|2022-01-26 02:32:30|92603.1|92502.4|92602.8|92510.6|92607.2|92517|92596.4|92502.4|31
1643164360000|2022-01-26 02:32:40|92602.1|92511.8|92600|92507.7|92609.8|92515|92596.2|92505.3|34
1643164370000|2022-01-26 02:32:50|92601.8|92506.4|92609.9|92507|92610.7|92510.5|92601.8|92503.2|21
1643164380000|2022-01-26 02:33:00|92608.3|92507.8|92602.6|92508.9|92608.7|92509.6|92602.1|92501.7|23
1643164390000|2022-01-26 02:33:10|92604.9|92506.1|92605|92504.4|92605|92508.5|92601.8|92504.4|5
1643164400000|2022-01-26 02:33:20|92603|92502.1|92607.5|92508.7|92608.9|92508.8|92602.1|92502.1|16
1643164410000|2022-01-26 02:33:30|92607.3|92503.3|92601.5|92497.5|92607.6|92503.7|92597.2|92497.5|22
1643164420000|2022-01-26 02:33:40|92601.3|92497.3|92600.7|92498.5|92601.3|92501.4|92598.9|92497.1|8
1643164430000|2022-01-26 02:33:50|92601.1|92497.7|92602.8|92499.4|92606.5|92509.7|92597.1|92497.7|17
1643164440000|2022-01-26 02:34:00|92604|92500|92609.1|92505.1|92611.1|92512.9|92600.4|92500|29
1643164450000|2022-01-26 02:34:10|92608.7|92504.7|92604.1|92507|92608.7|92515|92602.7|92503.4|20
1643164460000|2022-01-26 02:34:20|92604.5|92506.7|92607.4|92503.4|92607.4|92510.6|92602.4|92503.4|17
1643164470000|2022-01-26 02:34:30|92605.7|92505.9|92606.1|92504|92609.1|92508.7|92604.9|92503.2|22
1643164480000|2022-01-26 02:34:40|92606.6|92504.2|92607.5|92503.5|92607.6|92510.1|92602.2|92503|20
1643164490000|2022-01-26 02:34:50|92606|92505.8|92602.3|92498.8|92607.3|92507|92597.1|92495.5|26
1643164500000|2022-01-26 02:35:00|92601.6|92499.6|92602|92498.5|92604.7|92505.1|92599|92498|23
1643164510000|2022-01-26 02:35:10|92601.8|92498.9|92602|92500.4|92602.2|92503.2|92598.7|92498.6|16
1643164520000|2022-01-26 02:35:20|92599.1|92502.4|92595.6|92491.6|92612.6|92508.6|92595.5|92491.6|25
1643164530000|2022-01-26 02:35:30|92595.2|92491.2|92602.4|92502.5|92605.2|92507.1|92595.2|92491.2|26
1643164540000|2022-01-26 02:35:40|92602.5|92502.1|92601.1|92503.5|92603.9|92503.5|92599.7|92498.3|13
1643164550000|2022-01-26 02:35:50|92602.1|92501.7|92601.2|92498.1|92603.5|92505|92596.9|92497.5|27
1643164560000|2022-01-26 02:36:00|92601.4|92497.4|92593.2|92500.1|92603.8|92504.7|92593.2|92497.2|24
1643164570000|2022-01-26 02:36:10|92592.8|92499.8|92593.3|92491|92599.8|92499.8|92590.5|92491|17
1643164580000|2022-01-26 02:36:20|92592.2|92495|92601.2|92499.2|92601.2|92500.6|92592.2|92495|20
1643164590000|2022-01-26 02:36:30|92600.4|92500.7|92601.1|92503.4|92605|92508.2|92597.7|92499.9|21
1643164600000|2022-01-26 02:36:40|92602.7|92503.5|92597.4|92505.5|92605.3|92505.5|92597.4|92501.1|12
1643164610000|2022-01-26 02:36:50|92596|92503.9|92599.3|92497|92601.9|92503.9|92596|92495|18
1643164620000|2022-01-26 02:37:00|92600.2|92496.2|92599.4|92496.9|92601.9|92503.3|92594.4|92495.5|27
1643164630000|2022-01-26 02:37:10|92597.7|92498.7|92596.1|92495.7|92600.2|92503.9|92589.2|92494.5|20
1643164640000|2022-01-26 02:37:20|92594.1|92498.5|92599.5|92495.5|92602.4|92503.5|92591.5|92495.3|36
1643164650000|2022-01-26 02:37:30|92599.6|92495.6|92596.8|92495.3|92600.8|92497|92596.8|92495.2|17
1643164660000|2022-01-26 02:37:40|92596.9|92495.4|92596|92499.7|92600.5|92499.7|92596|92494.1|11
1643164670000|2022-01-26 02:37:50|92595|92500|92596.9|92503.3|92601.1|92503.3|92595|92495.4|23
1643164680000|2022-01-26 02:38:00|92596.6|92501.7|92590.3|92503.1|92599.3|92503.7|92584|92494|24
1643164690000|2022-01-26 02:38:10|92593.7|92499|92595.8|92493.4|92596.8|92499.9|92588.7|92492.4|21
1643164700000|2022-01-26 02:38:20|92596.6|92492.6|92596.4|92496.3|92599.1|92497.3|92594.9|92492.6|21
1643164710000|2022-01-26 02:38:30|92591.1|92496.6|92591.8|92499.9|92599.3|92499.9|92590.1|92493|17
1643164720000|2022-01-26 02:38:40|92599.5|92495.5|92597.5|92497.8|92602.1|92498.1|92597.5|92493.7|8
1643164730000|2022-01-26 02:38:50|92599|92497.2|92600.7|92500.1|92600.7|92501.4|92593.3|92495.6|22
1643164740000|2022-01-26 02:39:00|92600|92504.2|92601.5|92497.5|92606.8|92505.1|92587.1|92492.7|19
1643164750000|2022-01-26 02:39:10|92589.1|92498.1|92596|92492|92597.9|92499.6|92587.1|92492|10
1643164760000|2022-01-26 02:39:20|92590.6|92493.4|92594.4|92496.7|92599.1|92503.5|92585.4|92493.4|23
1643164770000|2022-01-26 02:39:30|92592.5|92497.7|92599.8|92496.8|92604.6|92502.4|92592.5|92492.4|22
1643164780000|2022-01-26 02:39:40|92596.6|92496.7|92598.4|92502.7|92604.4|92502.8|92595|92495.8|24
1643164790000|2022-01-26 02:39:50|92597.3|92499.4|92593.6|92499.1|92602.8|92504|92586.5|92496.8|39
1643164800000|2022-01-26 02:40:00|92594.3|92499|92597.4|92498.3|92601.7|92503.2|92589.5|92496.9|29
1643164810000|2022-01-26 02:40:10|92593.7|92499.9|92594.4|92498.7|92598|92501|92593.7|92495.9|15
1643164820000|2022-01-26 02:40:20|92596.6|92497.9|92593.4|92500.8|92598.8|92501.1|92593.4|92495.1|10
1643164830000|2022-01-26 02:40:30|92594.2|92500.4|92595|92500.3|92599.1|92503.7|92593.6|92497.9|20
1643164840000|2022-01-26 02:40:40|92594.7|92500|92594.8|92498.3|92602.3|92504.2|92592.6|92497.5|15
1643164850000|2022-01-26 02:40:50|92596.4|92499.1|92590.7|92499|92599.3|92501.6|92590.7|92496.1|16
1643164860000|2022-01-26 02:41:00|92590.9|92499.1|92590|92495|92598.7|92499.1|92585.1|92490.6|29
1643164870000|2022-01-26 02:41:10|92590.9|92493.3|92593|92493.9|92598.3|92497.9|92589.8|92489.3|14
1643164880000|2022-01-26 02:41:20|92594.8|92490.8|92592.2|92496.1|92596.2|92496.6|92592.2|92490.8|4
1643164890000|2022-01-26 02:41:30|92591.6|92496.6|92590.5|92497.1|92596.5|92497.1|92590.5|92491.7|15
1643164900000|2022-01-26 02:41:40|92589.8|92498.9|92591.2|92497.7|92596|92501.7|92588.3|92491|15
1643164910000|2022-01-26 02:41:50|92593|92496.4|92599.4|92495.9|92599.7|92500.5|92588.2|92493.1|9
1643164920000|2022-01-26 02:42:00|92597.9|92493.9|92597.8|92493.8|92600|92496|92597.8|92493.8|6
1643164930000|2022-01-26 02:42:10|92600.8|92496.8|92597.9|92493.9|92601|92507.1|92588|92490.8|13
1643164940000|2022-01-26 02:42:20|92596.8|92492.8|92588.8|92501.3|92599.9|92503.3|92585.6|92492.8|27
1643164950000|2022-01-26 02:42:30|92592.8|92495.3|92587.3|92502.3|92598.3|92502.3|92586.8|92492.1|9
1643164960000|2022-01-26 02:42:40|92598.1|92499.9|92589.8|92501.7|92598.8|92504|92589.8|92493.9|8
1643164970000|2022-01-26 02:42:50|92589.9|92501.9|92589.4|92503.5|92598.3|92503.5|92589.4|92494.3|9
1643164980000|2022-01-26 02:43:00|92588.9|92503.6|92591.1|92498.9|92595.9|92503.6|92588.7|92496.5|16
1643164990000|2022-01-26 02:43:10|92591.5|92495.8|92593.3|92498.8|92601.3|92500.1|92590.3|92493.7|19
1643165000000|2022-01-26 02:43:20|92591.7|92499.6|92591.5|92497.4|92596.1|92502.9|92589.7|92496.1|13
1643165010000|2022-01-26 02:43:30|92593|92499.4|92596.7|92495.7|92600.1|92499.6|92593|92493.6|7
1643165020000|2022-01-26 02:43:40|92596.6|92496.9|92593.5|92498.1|92596.9|92501.4|92592|92492.2|14
1643165030000|2022-01-26 02:43:50|92592.5|92498.4|92583.5|92493|92595.4|92499.4|92582|92491.1|24
1643165040000|2022-01-26 02:44:00|92587|92492.2|92579.7|92479.5|92591.7|92492.3|92577.7|92479.5|28
1643165050000|2022-01-26 02:44:10|92572.4|92488.3|92584.5|92480.5|92587.7|92493.4|92570.7|92479.4|27
1643165060000|2022-01-26 02:44:20|92580.7|92476.7|92574.5|92470.5|92581.1|92477.1|92570|92466.2|17
1643165070000|2022-01-26 02:44:30|92575.7|92471.7|92576.2|92472.2|92577.8|92473.8|92574.7|92470.7|17
1643165080000|2022-01-26 02:44:40|92573.9|92469.9|92572.6|92468.6|92575.4|92471.4|92571.3|92467.8|14
1643165090000|2022-01-26 02:44:50|92573.2|92469.2|92575.6|92471.6|92575.6|92471.6|92572.4|92468.4|15
1643165100000|2022-01-26 02:45:00|92575.3|92471.3|92572.5|92471.5|92578|92476.1|92562.8|92469|19
1643165110000|2022-01-26 02:45:10|92570|92472.3|92573.3|92469.3|92573.4|92472.6|92566.5|92468|21
1643165120000|2022-01-26 02:45:20|92573|92469|92581|92477|92581.4|92477.4|92572.7|92468.7|16
1643165130000|2022-01-26 02:45:30|92580|92476|92573.3|92477|92581.3|92478.1|92573.3|92470.1|21
1643165140000|2022-01-26 02:45:40|92573.8|92478.2|92575.6|92475.6|92579.2|92481.1|92573.8|92473.8|22
1643165150000|2022-01-26 02:45:50|92574.8|92476.4|92577.5|92473.5|92578.2|92479.5|92574.2|92473.4|20
1643165160000|2022-01-26 02:46:00|92577.2|92473.2|92580.8|92476.8|92581.2|92480.5|92576.4|92473.2|23
1643165170000|2022-01-26 02:46:10|92580.4|92477|92578.8|92474.8|92580.4|92480.2|92573.1|92471.9|21
1643165180000|2022-01-26 02:46:20|92577.9|92473.9|92574.2|92485.5|92579.4|92485.5|92574|92473.9|17
1643165190000|2022-01-26 02:46:30|92573.1|92484.8|92572|92480.3|92578.9|92484.8|92572|92476.8|19
1643165200000|2022-01-26 02:46:40|92573.9|92479.5|92577.9|92474.4|92581.5|92480.8|92573.9|92473.7|31
1643165210000|2022-01-26 02:46:50|92577.1|92474.6|92582.9|92478.9|92582.9|92478.9|92575.7|92472.2|15
1643165220000|2022-01-26 02:47:00|92573.3|92482.4|92576.3|92474.1|92580.8|92482.4|92573.3|92474.1|9
1643165230000|2022-01-26 02:47:10|92578.5|92474.5|92579.3|92477.6|92579.4|92477.6|92570.4|92470.4|13
1643165240000|2022-01-26 02:47:20|92575.6|92478.1|92561.5|92479.5|92577.6|92479.7|92561.2|92475.7|13
1643165250000|2022-01-26 02:47:30|92564.2|92478.4|92582.4|92482.8|92582.4|92482.8|92561.7|92473.5|17
1643165260000|2022-01-26 02:47:40|92584.2|92480.2|92580.8|92476.8|92584.2|92481.9|92576.3|92476.6|15
1643165270000|2022-01-26 02:47:50|92580.6|92477.5|92575.8|92476.6|92580.6|92477.5|92573.9|92472|20
1643165280000|2022-01-26 02:48:00|92575.1|92476.7|92582.5|92481.4|92582.5|92486.9|92575.1|92475.4|21
1643165290000|2022-01-26 02:48:10|92585.2|92481.2|92575.5|92483.2|92585.2|92484.6|92575.5|92475.2|22
1643165300000|2022-01-26 02:48:20|92581.3|92482.9|92584.6|92502.5|92590.1|92502.5|92572|92479.5|23
1643165310000|2022-01-26 02:48:30|92585.4|92503.8|92593.7|92493.9|92593.8|92503.8|92584.8|92493.9|15
1643165320000|2022-01-26 02:48:40|92593.3|92494.7|92586.6|92493.1|92593.3|92496.2|92582.9|92489.4|12
1643165330000|2022-01-26 02:48:50|92584.7|92493.6|92590.9|92503.7|92591.9|92507.6|92584.7|92492.1|21
1643165340000|2022-01-26 02:49:00|92585.2|92504.1|92586.5|92501.5|92592.7|92504.3|92584.8|92498.2|25
1643165350000|2022-01-26 02:49:10|92591.2|92499.2|92590.5|92499.4|92593.7|92503|92588.7|92499.2|14
1643165360000|2022-01-26 02:49:20|92590.1|92499|92592.5|92494.1|92592.5|92514.7|92581.8|92494.1|33
1643165370000|2022-01-26 02:49:30|92590.9|92495.1|92592|92500.3|92595|92505|92584.4|92493.1|21
1643165380000|2022-01-26 02:49:40|92590.1|92500.4|92593|92498.3|92593.1|92501.4|92589.2|92497.9|9
1643165390000|2022-01-26 02:49:50|92583.1|92500.2|92586.5|92500.4|92589.1|92503.9|92583.1|92498.8|16
1643165400000|2022-01-26 02:50:00|92589.7|92498.2|92584.9|92500.4|92592.4|92502.8|92583.7|92494.1|19
1643165410000|2022-01-26 02:50:10|92585.1|92500.5|92576.3|92500.7|92588.1|92504.8|92576|92492.3|11
1643165420000|2022-01-26 02:50:20|92579|92505.1|92593.9|92500.6|92593.9|92505.9|92579|92493.2|9
1643165430000|2022-01-26 02:50:30|92592.7|92502.6|92584.5|92499.5|92593.7|92503.3|92583|92493.3|44
1643165440000|2022-01-26 02:50:40|92587.2|92499.7|92589.2|92496.6|92590.7|92500.4|92586.9|92496.6|11
1643165450000|2022-01-26 02:50:50|92587.9|92498.6|92588.7|92504.1|92588.7|92505.1|92581.3|92498.6|13
1643165460000|2022-01-26 02:51:00|92585.5|92503.9|92585.9|92500.6|92587.4|92503.9|92576.5|92495.3|16
1643165470000|2022-01-26 02:51:10|92588|92499.1|92584.3|92499.2|92591|92505.8|92579.2|92497|15
1643165480000|2022-01-26 02:51:20|92587.8|92500|92589.9|92501.8|92589.9|92505.9|92583.2|92499.2|8
1643165490000|2022-01-26 02:51:30|92585.8|92503.1|92591.6|92498.7|92592.3|92503.1|92585.4|92498.4|11
1643165500000|2022-01-26 02:51:40|92591.7|92498.5|92589|92501.1|92592.4|92509|92583.9|92497|16
1643165510000|2022-01-26 02:51:50|92589.3|92503.5|92587.1|92504|92593.2|92507.7|92586.9|92502|16
1643165520000|2022-01-26 02:52:00|92586.1|92503.7|92581.3|92496.8|92588.7|92508.4|92581.3|92496.8|25
1643165530000|2022-01-26 02:52:10|92582.8|92497.2|92586.4|92492.7|92586.4|92497.4|92577.9|92492.7|10
1643165540000|2022-01-26 02:52:20|92579.6|92494.8|92588.7|92504.3|92591|92507.7|92579.5|92494.6|31
1643165550000|2022-01-26 02:52:30|92590.6|92505.7|92588.4|92509.8|92591.5|92509.9|92586.3|92499|18
1643165560000|2022-01-26 02:52:40|92585|92508.9|92599|92507.1|92599|92509.7|92581.8|92497|25
1643165570000|2022-01-26 02:52:50|92597.6|92506.9|92592.7|92504.3|92600.7|92511.5|92592.4|92501.3|28
1643165580000|2022-01-26 02:53:00|92593.1|92504.7|92602|92505.5|92602|92507.3|92593.1|92500.1|18
1643165590000|2022-01-26 02:53:10|92600.9|92508.5|92594.8|92502.1|92600.9|92511|92592.9|92502.1|19
1643165600000|2022-01-26 02:53:20|92595|92503.1|92606.9|92516.4|92608.9|92520.8|92591.3|92499.8|16
1643165610000|2022-01-26 02:53:30|92609.8|92509.7|92597.8|92505.3|92609.8|92509.7|92588.1|92502.3|17
1643165620000|2022-01-26 02:53:40|92599.7|92504.2|92600.8|92510|92601|92514.9|92591.7|92501.9|18
1643165630000|2022-01-26 02:53:50|92600|92509.5|92592.1|92506.9|92600|92509.5|92592.1|92503|15
1643165640000|2022-01-26 02:54:00|92592.2|92507|92599.4|92509|92602|92509.6|92591.7|92502.9|17
1643165650000|2022-01-26 02:54:10|92598.4|92505.6|92599.3|92513.1|92601.5|92516.5|92594.2|92501.9|15
1643165660000|2022-01-26 02:54:20|92598.2|92511.2|92596.4|92502.1|92599.8|92511.2|92589.6|92502.1|18
1643165670000|2022-01-26 02:54:30|92597.2|92501.5|92594.6|92508.4|92599.8|92512.4|92590.5|92497|13
1643165680000|2022-01-26 02:54:40|92595.4|92509.3|92595.4|92508.1|92597.1|92509.6|92588.7|92501.2|21
1643165690000|2022-01-26 02:54:50|92597.1|92509.8|92593.6|92502.7|92597.1|92509.8|92590.2|92502.7|7
1643165700000|2022-01-26 02:55:00|92588|92503.4|92592.4|92512.2|92597.6|92515.1|92588|92500.9|32
1643165710000|2022-01-26 02:55:10|92594.7|92513.5|92597.9|92509.9|92605.4|92514.5|92591.3|92498|28
1643165720000|2022-01-26 02:55:20|92598.6|92510.9|92590.9|92509.2|92600.2|92512.7|92586.6|92499.9|43
1643165730000|2022-01-26 02:55:30|92594.2|92512.3|92596.8|92498.8|92603.9|92513.2|92594.2|92498.8|36
1643165740000|2022-01-26 02:55:40|92590.9|92501.5|92596.8|92501.3|92599.2|92504.6|92585|92495.6|34
1643165750000|2022-01-26 02:55:50|92594.1|92501.5|92597.9|92502.6|92600.4|92505.4|92594.1|92499.2|29
1643165760000|2022-01-26 02:56:00|92598|92502.7|92593|92498.6|92598.1|92506|92586.9|92493.8|20
1643165770000|2022-01-26 02:56:10|92595.3|92500.5|92596.8|92497.2|92596.8|92501.9|92588.1|92495.4|34
1643165780000|2022-01-26 02:56:20|92591.5|92499.4|92599.6|92511.6|92603.1|92511.6|92589.9|92496.6|32
1643165790000|2022-01-26 02:56:30|92599.1|92513.2|92595.2|92506.7|92606.6|92517|92591.3|92501.6|46
1643165800000|2022-01-26 02:56:40|92592.2|92503.9|92600.4|92506.4|92606.8|92514.4|92590|92503|26
1643165810000|2022-01-26 02:56:50|92599.5|92506.9|92596.5|92500|92604.4|92511.5|92596|92499.9|40
1643165820000|2022-01-26 02:57:00|92596.3|92499.9|92598.1|92509.9|92602.1|92515.6|92586.6|92492.8|46
1643165830000|2022-01-26 02:57:10|92601.7|92509.4|92600|92502.5|92606.9|92512.9|92596.9|92500.9|39
1643165840000|2022-01-26 02:57:20|92598.3|92504.8|92599.4|92504.8|92606.8|92507.7|92598.3|92502.1|32
1643165850000|2022-01-26 02:57:30|92594|92505.9|92609.4|92512.1|92612.6|92515.5|92594|92505.2|57
1643165860000|2022-01-26 02:57:40|92613.3|92511.8|92611.9|92507.9|92615.7|92517.3|92610.6|92506.6|35
1643165870000|2022-01-26 02:57:50|92612.8|92511.5|92611.6|92515.8|92615.2|92517.8|92609.3|92506.8|37
1643165880000|2022-01-26 02:58:00|92612.9|92514.1|92611.7|92515.2|92615.8|92518.4|92607.6|92508.6|37
1643165890000|2022-01-26 02:58:10|92610|92514.9|92613.7|92509.7|92614.9|92517.4|92606.9|92506.5|43
1643165900000|2022-01-26 02:58:20|92613.8|92509.8|92608.4|92504.4|92613.8|92511.3|92602.5|92503.8|53
1643165910000|2022-01-26 02:58:30|92608.9|92504.9|92603|92504.1|92615.2|92512.8|92603|92501.1|48
1643165920000|2022-01-26 02:58:40|92602.9|92503.3|92607.9|92503.9|92609.4|92505.8|92602.4|92501.3|29
1643165930000|2022-01-26 02:58:50|92613.7|92509.7|92608.6|92505|92615.1|92511.1|92608.1|92504.1|34
1643165940000|2022-01-26 02:59:00|92608.2|92505.9|92608.1|92505.5|92611.1|92507.7|92602.6|92502.1|33
1643165950000|2022-01-26 02:59:10|92608.3|92505.7|92613|92510.5|92614.9|92517.2|92603.4|92504.8|55
1643165960000|2022-01-26 02:59:20|92613.9|92511.8|92613.8|92512.2|92616.1|92520|92608.8|92508.2|46
1643165970000|2022-01-26 02:59:30|92615.9|92512.4|92612.5|92508.5|92616.1|92514.3|92611.8|92507.8|55
1643165980000|2022-01-26 02:59:40|92612.6|92508.6|92616.7|92519.3|92619.7|92521.8|92608.6|92505.5|27
1643165990000|2022-01-26 02:59:50|92616.5|92519.2|92614.7|92511.9|92618.7|92519.2|92613.7|92509.9|46
1643166000000|2022-01-26 03:00:00|92614.9|92512.3|92609.6|92505.6|92615.8|92517.5|92607.4|92505.6|46
1643166010000|2022-01-26 03:00:10|92609|92505|92607.9|92503.9|92609.9|92505.9|92605.2|92502|31
1643166020000|2022-01-26 03:00:20|92607.6|92503.6|92615.6|92517.5|92617.1|92519.2|92606.8|92503.5|46
1643166030000|2022-01-26 03:00:30|92616|92517.2|92616.1|92512.1|92618.8|92518.2|92612.1|92512.1|19
1643166040000|2022-01-26 03:00:40|92621.3|92518.8|92619.9|92515.9|92621.8|92521.3|92617.1|92515.7|46
1643166050000|2022-01-26 03:00:50|92619.7|92516.4|92614.9|92519.6|92620.9|92523.1|92614.9|92512.7|49
1643166060000|2022-01-26 03:01:00|92615|92519.7|92609.2|92512.8|92616.9|92521.1|92607.4|92511.9|34
1643166070000|2022-01-26 03:01:10|92611.9|92512.3|92613.4|92509.4|92613.4|92513.9|92606.6|92507.2|45
1643166080000|2022-01-26 03:01:20|92614.3|92510.3|92609.2|92505.2|92614.3|92510.3|92603.6|92500.3|27
1643166090000|2022-01-26 03:01:30|92608.8|92504.8|92611.9|92507.9|92616.8|92512.8|92607|92503.1|24
1643166100000|2022-01-26 03:01:40|92612.2|92508.2|92603.5|92501.9|92613.4|92512|92603.5|92501.9|28
1643166110000|2022-01-26 03:01:50|92602.4|92501.6|92610.4|92510.4|92616.1|92513.3|92602.4|92501.6|62
1643166120000|2022-01-26 03:02:00|92607.1|92510|92607.9|92511.3|92614.1|92515.9|92606.5|92505.3|60
1643166130000|2022-01-26 03:02:10|92611|92511.5|92609.2|92505.2|92611.6|92511.5|92607.6|92503.6|50
1643166140000|2022-01-26 03:02:20|92609.3|92505.3|92605.1|92502.1|92612.7|92511.5|92603.9|92501.7|58
1643166150000|2022-01-26 03:02:30|92605.8|92501.8|92603.9|92502.9|92610.6|92506.6|92603.9|92501.7|24
1643166160000|2022-01-26 03:02:40|92603.5|92503.4|92602.8|92500.4|92606.7|92505.2|92601.3|92498.5|16
1643166170000|2022-01-26 03:02:50|92603|92499.4|92605.5|92502.2|92605.5|92503.8|92598.7|92497.7|27
1643166180000|2022-01-26 03:03:00|92602.7|92503.6|92609.6|92505.6|92611.2|92512.4|92599.8|92503.2|31
1643166190000|2022-01-26 03:03:10|92609.7|92505.7|92605.8|92501.8|92610.4|92507.1|92601.4|92501.8|25
1643166200000|2022-01-26 03:03:20|92608.1|92504.1|92607.6|92503.6|92614.6|92510.6|92597.7|92502.9|21
1643166210000|2022-01-26 03:03:30|92606.6|92502.6|92606.9|92502.9|92609.1|92505.1|92602.3|92501.7|16
1643166220000|2022-01-26 03:03:40|92605.9|92501.9|92607.6|92504|92608.3|92506.2|92601.5|92501.9|14
1643166230000|2022-01-26 03:03:50|92607.8|92503.8|92610.9|92508.7|92616.9|92515.6|92604.4|92503.5|41
1643166240000|2022-01-26 03:04:00|92610.1|92508.9|92611.6|92507.6|92612.1|92509.9|92608.7|92506.2|21
1643166250000|2022-01-26 03:04:10|92611.4|92507.4|92616.9|92512.9|92619.5|92517.8|92609.1|92505.1|14
1643166260000|2022-01-26 03:04:20|92616.4|92512.4|92610.8|92507.5|92616.4|92512.4|92604.8|92503.1|20
1643166270000|2022-01-26 03:04:30|92609.7|92508.8|92609.8|92505.8|92611.1|92511.7|92605.6|92504.9|26
1643166280000|2022-01-26 03:04:40|92609.4|92505.4|92610.8|92506.8|92615.4|92512.6|92603.1|92502.3|21
1643166290000|2022-01-26 03:04:50|92610.5|92506.5|92605.8|92506.3|92611.1|92511.7|92603.3|92505.1|37
1643166300000|2022-01-26 03:05:00|92605.3|92504.9|92604.6|92500.9|92607.8|92510.1|92602.4|92500.8|39
1643166310000|2022-01-26 03:05:10|92604.9|92500.8|92594.8|92506.3|92611.3|92515|92592|92500.8|23
1643166320000|2022-01-26 03:05:20|92602.3|92506.4|92602|92502.9|92613.3|92514.7|92597|92502.8|36
1643166330000|2022-01-26 03:05:30|92607.3|92513.4|92610|92506|92610.5|92513.9|92593.2|92504.4|56
1643166340000|2022-01-26 03:05:40|92609.8|92505.8|92601.6|92503.7|92609.8|92508.3|92599.5|92501|27
1643166350000|2022-01-26 03:05:50|92600.8|92503.2|92603.5|92499.5|92605.3|92503.7|92600.8|92498.5|14
1643166360000|2022-01-26 03:06:00|92604.9|92500.9|92597.1|92503.7|92612.7|92509.7|92594|92499.7|20
1643166370000|2022-01-26 03:06:10|92599.3|92499.7|92601.6|92512|92610.9|92519.7|92597.9|92497.3|29
1643166380000|2022-01-26 03:06:20|92605.5|92505.7|92589.5|92498.7|92605.5|92507.4|92576.9|92493.8|40
1643166390000|2022-01-26 03:06:30|92586.3|92499.1|92591.9|92496.8|92593.5|92500.5|92584.9|92495.8|25
1643166400000|2022-01-26 03:06:40|92593.8|92495.3|92591.7|92499.7|92600.9|92502.9|92591|92495.3|27
1643166410000|2022-01-26 03:06:50|92591.9|92499|92589|92491.7|92591.9|92499.8|92581.6|92491.7|30
1643166420000|2022-01-26 03:07:00|92585.5|92494|92593.7|92489.7|92594.7|92494|92585.5|92486.6|23
1643166430000|2022-01-26 03:07:10|92594.3|92490.3|92591.3|92497.9|92595.8|92498.2|92589|92490.3|29
1643166440000|2022-01-26 03:07:20|92592.5|92495.7|92592.3|92496.9|92599.4|92498.9|92592.3|92495.7|22
1643166450000|2022-01-26 03:07:30|92588.5|92496.1|92601.1|92500.8|92601.1|92500.8|92588.5|92492.7|12
1643166460000|2022-01-26 03:07:40|92594.6|92501.1|92593.5|92493.5|92600.1|92501.1|92586.9|92493.5|13
1643166470000|2022-01-26 03:07:50|92594.8|92493.7|92593.7|92501.3|92598.3|92501.3|92588.5|92493.5|15
1643166480000|2022-01-26 03:08:00|92600.4|92496.4|92598.1|92509.5|92603.6|92512.2|92597.3|92496|19
1643166490000|2022-01-26 03:08:10|92598.6|92510.1|92595.6|92497.5|92602.8|92510.1|92593.2|92497.5|30
1643166500000|2022-01-26 03:08:20|92595.4|92497.3|92595.8|92494.7|92597.9|92502.2|92589.8|92492.1|20
1643166510000|2022-01-26 03:08:30|92597.6|92493.6|92590.8|92496.1|92598.4|92498.7|92589|92493.6|18
1643166520000|2022-01-26 03:08:40|92594.5|92495|92595.5|92499.7|92597.8|92504|92592.6|92494.8|26
1643166530000|2022-01-26 03:08:50|92598|92499.5|92595.7|92502.5|92601|92507.4|92592.9|92497.4|29
1643166540000|2022-01-26 03:09:00|92591.8|92502.3|92590.8|92501.9|92592.8|92504.4|92588.9|92495.3|28
1643166550000|2022-01-26 03:09:10|92584.6|92493.3|92589.9|92493.7|92589.9|92496.8|92584.6|92493.3|9
1643166560000|2022-01-26 03:09:20|92588|92508|92587.5|92503.4|92592.8|92508|92585.2|92498.8|16
1643166570000|2022-01-26 03:09:30|92588.8|92499.7|92582.2|92495|92589.2|92499.7|92576.4|92494.6|27
1643166580000|2022-01-26 03:09:40|92579.8|92495.8|92591.5|92498.8|92592.1|92508.6|92578.1|92494.4|17
1643166590000|2022-01-26 03:09:50|92591.4|92497.9|92588.5|92496.1|92594.8|92497.9|92587.9|92496.1|8
1643166600000|2022-01-26 03:10:00|92588.4|92496|92586.1|92501.8|92591.7|92504.4|92584.3|92496|25
1643166610000|2022-01-26 03:10:10|92587.6|92499.7|92586.3|92499.8|92589.1|92501.5|92585.7|92499.3|16
1643166620000|2022-01-26 03:10:20|92588.3|92497.3|92579.7|92506.1|92592.2|92509.4|92579.6|92497.3|23
1643166630000|2022-01-26 03:10:30|92592.5|92499.2|92590.3|92495.8|92594.2|92506|92583.8|92494.3|19
1643166640000|2022-01-26 03:10:40|92586.2|92496.6|92590.2|92496.4|92590.2|92509.1|92586.2|92495.3|18
1643166650000|2022-01-26 03:10:50|92589.1|92497.7|92587.9|92500.3|92591.5|92502.3|92587.7|92496.1|16
1643166660000|2022-01-26 03:11:00|92582.4|92499.1|92591|92502.3|92591.8|92507.2|92581.6|92497.2|15
1643166670000|2022-01-26 03:11:10|92592.4|92503.9|92591.2|92501.2|92593.4|92503.9|92585.8|92501.1|12
1643166680000|2022-01-26 03:11:20|92592.6|92507.3|92583.3|92499.1|92595.3|92507.4|92583.3|92498.3|12
1643166690000|2022-01-26 03:11:30|92583.7|92498.4|92583.4|92499.2|92588.2|92499.2|92579.9|92494.1|7
1643166700000|2022-01-26 03:11:40|92587.1|92494.5|92585.6|92499|92589.2|92500.6|92583.6|92494.5|7
1643166710000|2022-01-26 03:11:50|92592.1|92509.3|92587.3|92502.1|92594.1|92509.3|92584.6|92499|13
1643166720000|2022-01-26 03:12:00|92587|92500.2|92591|92496.1|92591|92500.3|92583|92494.4|15
1643166730000|2022-01-26 03:12:10|92590.7|92498.7|92589.8|92500.2|92592|92501.8|92588.8|92497|7
1643166740000|2022-01-26 03:12:20|92589.1|92500.6|92587.7|92501.4|92590.8|92509.7|92584.4|92500.6|19
1643166750000|2022-01-26 03:12:30|92587|92497.4|92586|92495.6|92589.2|92499.5|92583|92494.4|14
1643166760000|2022-01-26 03:12:40|92588|92498.2|92592.3|92503.2|92592.3|92506|92588|92498.2|10
1643166770000|2022-01-26 03:12:50|92590.2|92494.1|92587.8|92499.9|92590.3|92500.9|92581.4|92494|8
1643166780000|2022-01-26 03:13:00|92594.3|92512.6|92586.6|92500.2|92595.1|92512.6|92586.6|92500.2|8
1643166790000|2022-01-26 03:13:10|92586.4|92499.3|92591.6|92504.6|92591.8|92509.8|92580.2|92497|16
1643166800000|2022-01-26 03:13:20|92592.1|92502.2|92589.4|92502.3|92592.2|92505.1|92586|92502.2|12
1643166810000|2022-01-26 03:13:30|92591.7|92504|92581.1|92501.2|92597.8|92507.7|92581.1|92494.9|30
1643166820000|2022-01-26 03:13:40|92589.2|92497.6|92588.9|92500.2|92595.7|92501.8|92584|92491.7|14
1643166830000|2022-01-26 03:13:50|92587.9|92499.8|92593.7|92507.3|92596|92507.3|92586.2|92495.4|21
1643166840000|2022-01-26 03:14:00|92593.5|92507|92588.5|92501.5|92593.5|92507|92587.1|92497.3|24
1643166850000|2022-01-26 03:14:10|92591.4|92512|92599.8|92502.1|92601.3|92512|92584.3|92502|21
1643166860000|2022-01-26 03:14:20|92589|92503.7|92593.1|92504.9|92597.1|92504.9|92588.7|92500.9|11
1643166870000|2022-01-26 03:14:30|92598.6|92518.6|92593.9|92511.9|92600.5|92518.6|92589.5|92502.2|12
1643166880000|2022-01-26 03:14:40|92595.2|92509.1|92597.6|92508.2|92597.6|92511.8|92593.5|92508.2|10
1643166890000|2022-01-26 03:14:50|92599|92512.9|92593.9|92508.2|92599|92514.3|92593.9|92508.2|13
1643166900000|2022-01-26 03:15:00|92591.4|92509.2|92585.6|92500.4|92601.6|92514.8|92585.6|92497|43
1643166910000|2022-01-26 03:15:10|92585.8|92501.2|92595.6|92506.1|92595.6|92506.1|92585.2|92494.8|10
1643166920000|2022-01-26 03:15:20|92596.2|92504.3|92592.9|92503.8|92596.2|92507.3|92589.6|92500.2|17
1643166930000|2022-01-26 03:15:30|92592.3|92504.1|92597.2|92505.3|92598|92507.9|92586.2|92497.4|15
1643166940000|2022-01-26 03:15:40|92598|92503.7|92591|92503.6|92600.9|92508.8|92591|92500.9|26
1643166950000|2022-01-26 03:15:50|92591.1|92504.7|92595.1|92503.2|92600.1|92512.9|92586.5|92493.8|17
1643166960000|2022-01-26 03:16:00|92588.8|92505.3|92587.2|92495.2|92594.1|92507.6|92585|92494.2|17
1643166970000|2022-01-26 03:16:10|92593.7|92495.1|92589.7|92503.9|92598.1|92514.1|92584.1|92495.1|22
1643166980000|2022-01-26 03:16:20|92590.1|92505.2|92591.2|92496|92598.2|92505.8|92581|92496|16
1643166990000|2022-01-26 03:16:30|92590.2|92498.1|92590.8|92507.6|92597.1|92510.3|92584.7|92493.6|11
1643167000000|2022-01-26 03:16:40|92592.2|92503.1|92596.9|92507.7|92598.8|92507.7|92592.2|92500.5|7
1643167010000|2022-01-26 03:16:50|92600.5|92498.4|92597.1|92504.9|92609.4|92516.1|92597.1|92497.5|8
1643167020000|2022-01-26 03:17:00|92596.8|92507.6|92600.8|92496.8|92605.5|92507.6|92595.8|92496.8|10
1643167030000|2022-01-26 03:17:10|92601.1|92497.1|92595.2|92495.6|92601.1|92505.2|92581.7|92495.6|16
1643167040000|2022-01-26 03:17:20|92593.2|92496.4|92593.2|92502.1|92602.8|92510|92586.6|92495|18
1643167050000|2022-01-26 03:17:30|92585.5|92502.8|92591.6|92503.5|92593.2|92507|92584.3|92499.1|15
1643167060000|2022-01-26 03:17:40|92584.7|92502.3|92584.2|92503.2|92590.7|92503.2|92578.7|92492.1|34
1643167070000|2022-01-26 03:17:50|92586.3|92503.3|92592.3|92499.7|92592.4|92510.7|92586.3|92499.7|18
1643167080000|2022-01-26 03:18:00|92591.9|92500.6|92590.3|92500.7|92594|92503.5|92590.3|92499.8|7
1643167090000|2022-01-26 03:18:10|92591.1|92499.2|92591.3|92501.1|92595.3|92506.5|92585|92499.2|15
1643167100000|2022-01-26 03:18:20|92593.8|92499.8|92593.1|92499.7|92595.6|92501.6|92588.5|92498.6|12
1643167110000|2022-01-26 03:18:30|92593|92494|92584.3|92502.6|92600.7|92509.2|92584.3|92494|14
1643167120000|2022-01-26 03:18:40|92588.1|92498.4|92586.9|92494.9|92591.8|92500.2|92582.7|92494.9|12
1643167130000|2022-01-26 03:18:50|92590.9|92506|92588.8|92511.3|92590.9|92513.1|92586.2|92502.7|17
1643167140000|2022-01-26 03:19:00|92588.5|92511.1|92588.3|92513.3|92590.4|92514.9|92587.1|92509.5|26
1643167150000|2022-01-26 03:19:10|92588.6|92514|92588.1|92512.5|92588.6|92514.1|92586.3|92511.4|15
1643167160000|2022-01-26 03:19:20|92589.7|92511|92589|92508.4|92597.3|92511.1|92586.1|92507.2|8
1643167170000|2022-01-26 03:19:30|92585.4|92509.4|92596.1|92514.2|92596.1|92518.6|92585.4|92507.1|26
1643167180000|2022-01-26 03:19:40|92591.7|92515.5|92594.6|92515.5|92594.6|92515.9|92591|92514|9
1643167190000|2022-01-26 03:19:50|92595.9|92514.2|92591.8|92515.3|92595.9|92520.3|92588.9|92513|14
1643167200000|2022-01-26 03:20:00|92588.7|92509.3|92592.1|92513.7|92595.4|92533.1|92578.5|92506|15
1643167210000|2022-01-26 03:20:10|92593.2|92513.3|92593.2|92507.6|92597.1|92516.5|92589.2|92505.7|12
1643167220000|2022-01-26 03:20:20|92593.3|92507.8|92592.1|92519.3|92593.9|92533.8|92583|92507.8|20
1643167230000|2022-01-26 03:20:30|92593|92519.5|92593.4|92521.2|92593.4|92521.2|92591.3|92514.2|6
1643167240000|2022-01-26 03:20:40|92595.8|92513|92594.6|92510.7|92596.3|92513|92592.9|92510.6|9
1643167250000|2022-01-26 03:20:50|92594.3|92512.2|92594.2|92508.6|92594.3|92514.2|92591.8|92508.6|11
1643167260000|2022-01-26 03:21:00|92592|92509.5|92596.7|92511.1|92599.4|92536|92580.7|92509.5|25
1643167270000|2022-01-26 03:21:10|92594.1|92512|92592.9|92511.6|92597|92512.8|92591.8|92509.9|9
1643167280000|2022-01-26 03:21:20|92594.6|92511.4|92594.6|92518.1|92596.1|92520.2|92593.9|92510.3|12
1643167290000|2022-01-26 03:21:30|92591.9|92516.9|92594.3|92518.2|92602.8|92537.3|92584.6|92508.5|22
1643167300000|2022-01-26 03:21:40|92599|92514.3|92596.7|92517.8|92599|92521.4|92594|92514.3|13
1643167310000|2022-01-26 03:21:50|92597.9|92516.4|92594.2|92520.6|92598.5|92526.6|92594|92516.4|22
1643167320000|2022-01-26 03:22:00|92595.3|92519.4|92594.9|92519.2|92597.4|92521.5|92593|92517|13
1643167330000|2022-01-26 03:22:10|92595.3|92519|92598.3|92526.6|92599.4|92537.9|92585.8|92519|26
1643167340000|2022-01-26 03:22:20|92597.7|92527|92596.2|92524.9|92599.6|92538.1|92587.4|92520.5|13
1643167350000|2022-01-26 03:22:30|92596|92524.6|92603.3|92528.4|92603.3|92542.9|92587.9|92524.1|34
1643167360000|2022-01-26 03:22:40|92599.9|92526.7|92589.2|92539.2|92602.9|92539.2|92588.9|92526.7|17
1643167370000|2022-01-26 03:22:50|92599.5|92529.1|92599.1|92528.6|92600.1|92539.5|92588.6|92527.3|20
1643167380000|2022-01-26 03:23:00|92600.3|92528.1|92601.7|92551.7|92601.7|92551.7|92592.3|92525.4|13
1643167390000|2022-01-26 03:23:10|92601.2|92527|92599.8|92529.1|92601.6|92540.3|92589.6|92525.8|19
1643167400000|2022-01-26 03:23:20|92599.7|92529.5|92589.5|92539.5|92601.4|92542.1|92589.5|92527.6|19
1643167410000|2022-01-26 03:23:30|92589.3|92539.3|92601.2|92529.6|92601.5|92539.3|92588.9|92529.2|16
1643167420000|2022-01-26 03:23:40|92600.2|92530.1|92592.6|92542.6|92600.2|92544.5|92592.5|92530.1|15
1643167430000|2022-01-26 03:23:50|92590.8|92540.8|92592.1|92542.1|92603.2|92542.1|92590.8|92531.5|17
1643167440000|2022-01-26 03:24:00|92595.1|92545.1|92593.9|92543.9|92595.9|92545.9|92593.7|92543.7|7
1643167450000|2022-01-26 03:24:10|92594.4|92544.4|92594.6|92544.6|92596.1|92546.1|92593.4|92543.4|10
1643167460000|2022-01-26 03:24:20|92592.5|92542.5|92592.6|92542.6|92604|92543|92592.4|92533.7|7
1643167470000|2022-01-26 03:24:30|92592.5|92542.5|92595.4|92545.4|92604|92545.4|92592.5|92533.5|7
1643167480000|2022-01-26 03:24:40|92594.7|92544.7|92595.8|92545.8|92598|92548|92594.5|92544.5|14
1643167490000|2022-01-26 03:24:50|92597.6|92547.6|92597|92547|92599.8|92549.8|92595.9|92545.9|18
1643167500000|2022-01-26 03:25:00|92598.7|92548.7|92598.6|92548.6|92598.7|92548.7|92597.6|92547.6|6
1643167510000|2022-01-26 03:25:10|92598.3|92548.3|92597.4|92547.4|92599|92549|92596.9|92546.9|6
1643167520000|2022-01-26 03:25:20|92594.1|92544.1|92597|92547|92598.6|92548.6|92593.7|92543.7|9
1643167530000|2022-01-26 03:25:30|92596.8|92546.8|92600.5|92550.5|92600.5|92550.5|92596.8|92546.8|8
1643167540000|2022-01-26 03:25:40|92597.3|92547.3|92593.4|92543.4|92597.8|92547.8|92593|92543|15
1643167550000|2022-01-26 03:25:50|92593.2|92543.2|92596.5|92546.5|92597.3|92547.3|92593.1|92543.1|8
1643167560000|2022-01-26 03:26:00|92596|92546|92596.4|92546.4|92596.4|92546.4|92595.6|92545.6|4
1643167570000|2022-01-26 03:26:10|92596|92546|92595|92545|92596|92546|92594.1|92544.1|5
1643167580000|2022-01-26 03:26:20|92594.5|92544.5|92596.2|92546.2|92596.7|92546.7|92593.2|92543.2|10
1643167590000|2022-01-26 03:26:30|92596.9|92546.9|92594.7|92544.7|92596.9|92546.9|92593.1|92543.1|12
1643167600000|2022-01-26 03:26:40|92594.5|92544.5|92596.9|92546.9|92598.2|92548.2|92593.2|92543.2|12
1643167610000|2022-01-26 03:26:50|92597.5|92547.5|92597.5|92547.5|92598|92548|92596.5|92546.5|7
1643167620000|2022-01-26 03:27:00|92597.8|92547.8|92598.7|92548.7|92598.9|92548.9|92595.5|92545.5|16
1643167630000|2022-01-26 03:27:10|92597|92547|92595.9|92545.9|92607|92547.2|92594.3|92535.6|18
1643167640000|2022-01-26 03:27:20|92595.5|92545.5|92600.8|92550.8|92605.5|92553.5|92594.8|92535.3|26
1643167650000|2022-01-26 03:27:30|92601.6|92551.6|92605.3|92555.3|92614.7|92556.6|92600.6|92539.9|23
1643167660000|2022-01-26 03:27:40|92605.5|92555.5|92604.7|92554.7|92605.6|92555.6|92604.1|92554.1|29
1643167670000|2022-01-26 03:27:50|92604.4|92554.4|92603.2|92553.2|92605.2|92555.2|92601.5|92551.5|26
1643167680000|2022-01-26 03:28:00|92603.1|92553.1|92598.7|92548.7|92609.1|92554|92598.7|92538.7|22
1643167690000|2022-01-26 03:28:10|92612|92539|92610.2|92539.5|92612.7|92549.1|92598.8|92538|24
1643167700000|2022-01-26 03:28:20|92611.2|92539.6|92601.6|92551.6|92611.2|92551.7|92600.1|92538.8|22
1643167710000|2022-01-26 03:28:30|92605.4|92555.4|92601.3|92551.3|92605.4|92555.4|92601.3|92551.3|33
1643167720000|2022-01-26 03:28:40|92601.4|92551.4|92602.3|92552.3|92602.9|92552.9|92601.2|92551.2|37
1643167730000|2022-01-26 03:28:50|92602.1|92552.1|92605.4|92555.4|92606.4|92556.4|92602.1|92552.1|26
1643167740000|2022-01-26 03:29:00|92604.1|92554.1|92602.2|92552.2|92605.1|92555.1|92602.2|92552.2|21
1643167750000|2022-01-26 03:29:10|92602.4|92552.4|92601.5|92551.5|92602.6|92552.6|92601.4|92551.4|32
1643167760000|2022-01-26 03:29:20|92607|92557|92603.7|92553.7|92607|92557|92602.6|92552.6|6
1643167770000|2022-01-26 03:29:30|92604.1|92554.1|92604.4|92554.4|92604.9|92554.9|92601.1|92551.1|26
1643167780000|2022-01-26 03:29:40|92604.6|92554.6|92605.8|92555.8|92607.2|92557.2|92604.2|92554.2|40
1643167790000|2022-01-26 03:29:50|92605.7|92555.7|92610.4|92560.4|92611.3|92561.3|92605.6|92555.6|41
1643167800000|2022-01-26 03:30:00|92609.4|92559.4|92609.5|92559.5|92612|92562|92608.7|92558.7|44
1643167810000|2022-01-26 03:30:10|92609.3|92559.3|92613.2|92563.2|92613.2|92563.2|92609.1|92559.1|43
1643167820000|2022-01-26 03:30:20|92612.8|92562.8|92611.9|92561.9|92612.9|92562.9|92610.3|92560.3|42
1643167830000|2022-01-26 03:30:30|92611.7|92561.7|92611.3|92561.3|92612.6|92562.6|92609.2|92559.2|39
1643167840000|2022-01-26 03:30:40|92611.2|92561.2|92608.4|92558.4|92611.4|92561.4|92607.3|92557.3|47
1643167850000|2022-01-26 03:30:50|92608|92558|92609.2|92559.2|92609.2|92559.2|92607.3|92557.3|40
1643167860000|2022-01-26 03:31:00|92608.9|92558.9|92612.2|92562.2|92612.2|92562.2|92608.1|92558.1|41
1643167870000|2022-01-26 03:31:10|92612.3|92562.3|92611.9|92561.9|92614.3|92564.3|92608.6|92558.6|48
1643167880000|2022-01-26 03:31:20|92612.3|92562.3|92616.5|92566.5|92621.7|92571.7|92612.1|92562.1|37
1643167890000|2022-01-26 03:31:30|92616.7|92566.7|92621.1|92571.1|92623|92573|92616|92566|27
1643167900000|2022-01-26 03:31:40|92620.8|92570.8|92622|92572|92622.5|92572.5|92619.8|92569.8|27
1643167910000|2022-01-26 03:31:50|92621.9|92571.9|92622.4|92572.4|92625.7|92575.7|92621.3|92571.3|21
1643167920000|2022-01-26 03:32:00|92621.9|92571.9|92618.4|92568.4|92622.9|92572.9|92616.8|92566.8|23
1643167930000|2022-01-26 03:32:10|92618.5|92568.5|92618|92568|92619.1|92569.1|92617.4|92567.4|17
1643167940000|2022-01-26 03:32:20|92618.5|92568.5|92619|92569|92620|92570|92617.6|92567.6|15
1643167950000|2022-01-26 03:32:30|92618.9|92568.9|92623.2|92573.2|92623.9|92573.9|92617.3|92567.3|13
1643167960000|2022-01-26 03:32:40|92623|92573|92621.4|92571.4|92623|92573|92620.8|92570.8|17
1643167970000|2022-01-26 03:32:50|92621.6|92571.6|92621.6|92571.6|92621.8|92571.8|92619.2|92569.2|24
1643167980000|2022-01-26 03:33:00|92621.1|92571.1|92614.2|92564.2|92621.1|92571.1|92613.9|92563.9|28
1643167990000|2022-01-26 03:33:10|92626.4|92556.2|92616.1|92566.1|92626.5|92567.5|92614.9|92556.2|24
1643168000000|2022-01-26 03:33:20|92615.4|92565.4|92623.5|92573.5|92623.5|92573.5|92614.3|92564.3|28
1643168010000|2022-01-26 03:33:30|92622|92572|92620.3|92570.3|92623.2|92573.2|92619.5|92569.5|32
1643168020000|2022-01-26 03:33:40|92620.1|92570.1|92623|92573|92623|92573|92619.8|92569.8|23
1643168030000|2022-01-26 03:33:50|92623.4|92573.4|92621.7|92571.7|92623.4|92573.4|92621.6|92571.6|16
1643168040000|2022-01-26 03:34:00|92621.8|92571.8|92621|92571|92622.1|92572.1|92620|92570|22
1643168050000|2022-01-26 03:34:10|92620.7|92570.7|92623.9|92573.9|92623.9|92573.9|92620.7|92570.7|22
1643168060000|2022-01-26 03:34:20|92623.6|92573.6|92618.8|92568.8|92624.3|92574.3|92617.7|92567.7|21
1643168070000|2022-01-26 03:34:30|92618.7|92568.7|92620.4|92570.4|92620.9|92570.9|92617.9|92567.9|27
1643168080000|2022-01-26 03:34:40|92620.9|92570.9|92619.4|92569.4|92621|92571|92619.4|92569.4|17
1643168090000|2022-01-26 03:34:50|92619.3|92569.3|92627.9|92557.4|92627.9|92569.8|92617.2|92555.9|19
1643168100000|2022-01-26 03:35:00|92627.4|92557.3|92616.9|92566.9|92627.4|92567.8|92613.8|92557.3|16
1643168110000|2022-01-26 03:35:10|92618.3|92568.3|92616.4|92566.4|92618.3|92568.3|92615.6|92565.6|8
1643168120000|2022-01-26 03:35:20|92616.8|92566.8|92617.2|92567.2|92617.9|92567.9|92615.3|92565.3|10
1643168130000|2022-01-26 03:35:30|92617.3|92567.3|92615.5|92565.5|92617.5|92567.5|92615.5|92565.5|13
1643168140000|2022-01-26 03:35:40|92615.6|92565.6|92616.8|92566.8|92617.7|92567.7|92615.5|92565.5|8
1643168150000|2022-01-26 03:35:50|92615.5|92565.5|92614.5|92564.5|92616.5|92566.5|92614.4|92564.4|14
1643168160000|2022-01-26 03:36:00|92614.8|92564.8|92619.2|92569.2|92619.2|92569.2|92614.8|92564.8|19
1643168170000|2022-01-26 03:36:10|92619|92569|92619.4|92569.4|92620.5|92570.5|92617.2|92567.2|15
1643168180000|2022-01-26 03:36:20|92618.8|92568.8|92621.8|92571.8|92622.7|92572.7|92617.6|92567.6|19
1643168190000|2022-01-26 03:36:30|92622.2|92572.2|92620.4|92570.4|92622.5|92572.5|92620.2|92570.2|32
1643168200000|2022-01-26 03:36:40|92620.1|92570.1|92622.4|92572.4|92624.6|92574.6|92619.9|92569.9|21
1643168210000|2022-01-26 03:36:50|92623.6|92573.6|92619.2|92569.2|92623.6|92573.6|92617.7|92567.7|20
1643168220000|2022-01-26 03:37:00|92617.9|92567.9|92615.1|92565.1|92631|92570.9|92615.1|92553|20
1643168230000|2022-01-26 03:37:10|92616.6|92566.6|92614.8|92564.8|92617.6|92567.6|92614.8|92564.8|25
1643168240000|2022-01-26 03:37:20|92614.9|92564.9|92617.7|92567.7|92618.3|92568.3|92614.3|92564.3|29
1643168250000|2022-01-26 03:37:30|92618.5|92568.5|92617.6|92567.6|92618.5|92568.5|92616.4|92566.4|16
1643168260000|2022-01-26 03:37:40|92618|92568|92618.8|92568.8|92618.8|92568.8|92617.3|92567.3|14
1643168270000|2022-01-26 03:37:50|92618.9|92568.9|92617.8|92567.8|92619.3|92569.3|92614.5|92564.5|23
1643168280000|2022-01-26 03:38:00|92617.1|92567.1|92615.6|92565.6|92626.1|92569.5|92614.8|92553.5|32
1643168290000|2022-01-26 03:38:10|92615.9|92565.9|92614.8|92564.8|92617.2|92567.2|92614.8|92564.8|28
1643168300000|2022-01-26 03:38:20|92614.6|92564.6|92614.7|92564.7|92616.8|92566.8|92612.7|92562.7|13
1643168310000|2022-01-26 03:38:30|92614.3|92564.3|92624.2|92552.3|92624.2|92566.6|92613.2|92552.3|16
1643168320000|2022-01-26 03:38:40|92613.4|92563.4|92631.1|92560|92631.1|92570.3|92612.6|92553.4|26
1643168330000|2022-01-26 03:38:50|92629.1|92557.9|92631.9|92558.7|92633.1|92569.5|92618.2|92552.3|24
1643168340000|2022-01-26 03:39:00|92633.7|92557.6|92619.7|92569.7|92633.7|92571.4|92617.4|92557.6|28
1643168350000|2022-01-26 03:39:10|92619.5|92569.5|92616.1|92566.1|92627.2|92569.5|92616.1|92555.8|25
1643168360000|2022-01-26 03:39:20|92618|92568|92618|92568|92627.7|92568.1|92617.2|92554.3|21
1643168370000|2022-01-26 03:39:30|92618.7|92568.7|92619.3|92569.3|92621|92571|92617.8|92567.8|8
1643168380000|2022-01-26 03:39:40|92618.8|92568.8|92617.8|92567.8|92618.8|92568.8|92616.8|92566.8|19
1643168390000|2022-01-26 03:39:50|92617.7|92567.7|92621|92571|92621|92571|92617.4|92567.4|14
1643168400000|2022-01-26 03:40:00|92618.4|92568.4|92616.5|92566.5|92618.6|92568.6|92616.1|92566.1|16
1643168410000|2022-01-26 03:40:10|92628.7|92557.9|92619.1|92569.1|92629.2|92571|92617|92557.3|17
1643168420000|2022-01-26 03:40:20|92619|92569|92620|92570|92620.7|92570.7|92618|92568|16
1643168430000|2022-01-26 03:40:30|92619.9|92569.9|92620.3|92570.3|92620.8|92570.8|92619.3|92569.3|13
1643168440000|2022-01-26 03:40:40|92618.7|92568.7|92622.6|92572.6|92625.1|92575.1|92618.7|92568.7|21
1643168450000|2022-01-26 03:40:50|92622.8|92572.8|92625.9|92575.9|92636.3|92578.2|92622.8|92565.6|26
1643168460000|2022-01-26 03:41:00|92626|92576|92635.1|92564.8|92637.9|92577.9|92624.9|92561.4|21
1643168470000|2022-01-26 03:41:10|92625.3|92575.3|92627.3|92577.3|92628.1|92578.1|92624.9|92574.9|16
1643168480000|2022-01-26 03:41:20|92626.6|92576.6|92627.1|92577.1|92627.5|92577.5|92626.6|92576.6|10
1643168490000|2022-01-26 03:41:30|92627.5|92577.5|92629.2|92579.2|92630.9|92580.9|92627.5|92577.5|11
1643168500000|2022-01-26 03:41:40|92629.1|92579.1|92628|92578|92629.1|92579.1|92627.8|92577.8|6
1643168510000|2022-01-26 03:41:50|92627.9|92577.9|92624.9|92574.9|92635|92578|92624.2|92564.3|36
1643168520000|2022-01-26 03:42:00|92633.4|92562.9|92632.9|92582.9|92634.1|92583.8|92621.6|92562.9|29
1643168530000|2022-01-26 03:42:10|92632.6|92582.6|92637.7|92567.3|92637.8|92582.6|92627.6|92567.2|24
1643168540000|2022-01-26 03:42:20|92627.9|92577.9|92629.8|92579.8|92638.2|92580.4|92627.6|92566.7|21
1643168550000|2022-01-26 03:42:30|92630.5|92580.5|92630.2|92580.2|92630.8|92580.8|92629|92579|22
1643168560000|2022-01-26 03:42:40|92630.3|92580.3|92628.5|92578.5|92630.3|92580.3|92628.4|92578.4|20
1643168570000|2022-01-26 03:42:50|92628.7|92578.7|92640.3|92567.3|92640.3|92580.8|92628.2|92564.6|29
1643168580000|2022-01-26 03:43:00|92639.2|92567.7|92627.8|92577.8|92640.4|92578.8|92626.5|92561.1|28
1643168590000|2022-01-26 03:43:10|92628|92578|92628.1|92578.1|92630.6|92580.6|92627.5|92577.5|30
1643168600000|2022-01-26 03:43:20|92628.3|92578.3|92635.2|92585.2|92646.5|92585.8|92628.1|92575|43
1643168610000|2022-01-26 03:43:30|92636.3|92586.3|92632.3|92582.3|92644.8|92586.3|92632.2|92574.5|42
1643168620000|2022-01-26 03:43:40|92632.1|92582.1|92634.1|92584.1|92634.9|92584.9|92632.1|92582.1|33
1643168630000|2022-01-26 03:43:50|92634.2|92584.2|92642.9|92572.5|92644.1|92584.9|92632.8|92572.2|41
1643168640000|2022-01-26 03:44:00|92642.7|92572.2|92633.7|92583.7|92644|92585.8|92632.1|92572.2|38
1643168650000|2022-01-26 03:44:10|92632.2|92582.2|92630.9|92580.9|92642.9|92582.7|92630.9|92569.4|35
1643168660000|2022-01-26 03:44:20|92631|92581|92632.7|92582.7|92641.1|92584.1|92630.8|92569.7|41
1643168670000|2022-01-26 03:44:30|92632.9|92582.9|92634.9|92584.9|92636|92586|92632.6|92582.6|21
1643168680000|2022-01-26 03:44:40|92633.4|92583.4|92631.9|92581.9|92642.3|92583.7|92631.5|92570.2|32
1643168690000|2022-01-26 03:44:50|92632.3|92582.3|92632.6|92582.6|92644.7|92582.6|92631.3|92572.8|12
1643168700000|2022-01-26 03:45:00|92642.9|92572.8|92633.1|92583.1|92643.7|92585.6|92631.7|92570.9|31
1643168710000|2022-01-26 03:45:10|92632.1|92582.1|92630|92580|92635.2|92585.2|92629.7|92579.7|37
1643168720000|2022-01-26 03:45:20|92630.2|92580.2|92625.3|92575.3|92630.2|92580.2|92625.3|92575.3|19
1643168730000|2022-01-26 03:45:30|92625.1|92575.1|92635.3|92561|92635.5|92577.4|92624.1|92560.9|33
1643168740000|2022-01-26 03:45:40|92635.5|92561.2|92624.7|92574.7|92636.2|92575|92620|92561.2|37
1643168750000|2022-01-26 03:45:50|92624.8|92574.8|92631.4|92556.3|92640|92574.8|92622.9|92553.2|29
1643168760000|2022-01-26 03:46:00|92631.3|92555.9|92621.4|92571.4|92631.4|92572.7|92621.4|92554.3|15
1643168770000|2022-01-26 03:46:10|92621.7|92571.7|92632.2|92560.1|92632.2|92573.9|92621.7|92560.1|15
1643168780000|2022-01-26 03:46:20|92621.7|92571.7|92621|92571|92630.2|92573.7|92619.9|92560.2|18
1643168790000|2022-01-26 03:46:30|92620.2|92570.2|92634.4|92561.1|92634.4|92579.3|92620.2|92561.1|26
1643168800000|2022-01-26 03:46:40|92625|92575|92633.9|92561.7|92634.3|92575|92623.8|92560.6|26
1643168810000|2022-01-26 03:46:50|92633.8|92562.1|92637|92566|92637|92581.7|92625.4|92561.6|18
1643168820000|2022-01-26 03:47:00|92637.9|92567.7|92637|92565.5|92637.9|92578.2|92627|92563.2|26
1643168830000|2022-01-26 03:47:10|92637.1|92565.6|92625.2|92575.2|92638.1|92581.1|92625.2|92560.1|23
1643168840000|2022-01-26 03:47:20|92635|92564.6|92630|92580|92637|92580|92625|92561.6|21
1643168850000|2022-01-26 03:47:30|92629.8|92579.8|92637.9|92564.3|92638|92580|92627.9|92564.3|32
1643168860000|2022-01-26 03:47:40|92637.7|92565.6|92634|92584|92641.7|92584.1|92627.1|92561.3|31
1643168870000|2022-01-26 03:47:50|92634.2|92584.2|92629.5|92579.5|92643.5|92584.2|92629.5|92567.2|36
1643168880000|2022-01-26 03:48:00|92629.1|92579.1|92638.4|92561.8|92639.8|92579.6|92629.1|92560.7|20
1643168890000|2022-01-26 03:48:10|92638.1|92559.4|92637.7|92563.6|92638.2|92579.3|92626.9|92559.4|33
1643168900000|2022-01-26 03:48:20|92637.4|92564.7|92638.4|92564|92638.7|92580.8|92628.4|92564|40
1643168910000|2022-01-26 03:48:30|92638|92565.6|92638.4|92565.7|92638.4|92578.9|92627.4|92564.4|48
1643168920000|2022-01-26 03:48:40|92638.2|92565.6|92628.7|92578.7|92638.9|92581.5|92627.8|92565.6|34
1643168930000|2022-01-26 03:48:50|92628.6|92578.6|92629.3|92579.3|92638.8|92579.7|92628.6|92566|11
1643168940000|2022-01-26 03:49:00|92629.2|92579.2|92629.7|92579.7|92632.6|92582.6|92628.8|92578.8|13
1643168950000|2022-01-26 03:49:10|92629.6|92579.6|92639.4|92566.3|92639.4|92580.5|92629|92566.3|20
1643168960000|2022-01-26 03:49:20|92628.8|92578.8|92638.7|92567.3|92638.7|92583.4|92628.5|92565.5|12
1643168970000|2022-01-26 03:49:30|92628.7|92578.7|92639.1|92563.1|92639.1|92579.8|92628.3|92563.1|7
1643168980000|2022-01-26 03:49:40|92638.4|92568|92638.9|92567.6|92638.9|92580.3|92629.8|92567.5|7
1643168990000|2022-01-26 03:49:50|92638.8|92565.6|92637.3|92567|92639|92580.3|92627.3|92563.3|28
1643169000000|2022-01-26 03:50:00|92637.4|92565.2|92636.7|92565.4|92639.3|92582.3|92630.5|92560.9|14
1643169010000|2022-01-26 03:50:10|92637|92566.2|92636.3|92564.6|92637.5|92577.3|92626.3|92561.4|28
1643169020000|2022-01-26 03:50:20|92636.1|92564.4|92636.9|92564.7|92637.2|92579.8|92625.8|92562.6|37
1643169030000|2022-01-26 03:50:30|92636.6|92564|92637.4|92567|92637.5|92567|92636.4|92562.2|39
1643169040000|2022-01-26 03:50:40|92627.5|92577.5|92638.6|92567.1|92638.6|92579.9|92626.1|92567.1|17
1643169050000|2022-01-26 03:50:50|92638.8|92566.2|92635.3|92558.3|92639.2|92566.3|92634.9|92552.7|9
1643169060000|2022-01-26 03:51:00|92635.2|92559.3|92635.1|92556.9|92635.2|92561.5|92634.2|92556.8|13
1643169070000|2022-01-26 03:51:10|92635.3|92556.1|92637.5|92566.3|92641.1|92582.4|92630.2|92556.1|17
1643169080000|2022-01-26 03:51:20|92628.3|92578.3|92637.8|92567.4|92638.1|92579.8|92627.9|92565.6|14
1643169090000|2022-01-26 03:51:30|92638.1|92567.6|92628.8|92578.8|92638.2|92580.6|92627.8|92563.3|23
1643169100000|2022-01-26 03:51:40|92629|92579|92639.4|92564.3|92639.4|92579|92628.2|92564.3|19
1643169110000|2022-01-26 03:51:50|92638.8|92565.8|92628.8|92578.8|92639.4|92581.9|92628.8|92559.9|21
1643169120000|2022-01-26 03:52:00|92628.7|92578.7|92636.2|92565|92638.5|92579.5|92627.5|92562.4|31
1643169130000|2022-01-26 03:52:10|92636.1|92565.9|92638.4|92567.6|92640.5|92581.2|92626.1|92561.2|27
1643169140000|2022-01-26 03:52:20|92638|92566.6|92637.1|92561.8|92638|92577.4|92626.7|92560.3|20
1643169150000|2022-01-26 03:52:30|92636.8|92563.4|92628.1|92578.1|92637.9|92578.1|92627|92563.2|20
1643169160000|2022-01-26 03:52:40|92629.7|92579.7|92638.2|92564|92638.3|92579.7|92628.7|92563.1|8
1643169170000|2022-01-26 03:52:50|92638.3|92560.3|92638.7|92559.3|92639|92563.4|92637.7|92557.3|7
1643169180000|2022-01-26 03:53:00|92638.3|92561.9|92638.1|92560.3|92639.3|92564.5|92637.9|92558.7|12
1643169190000|2022-01-26 03:53:10|92629.7|92579.7|92637.6|92566.4|92638|92579.7|92627.8|92564.2|12
1643169200000|2022-01-26 03:53:20|92627.6|92566.9|92642.4|92563.7|92643.7|92578.1|92627.5|92562.3|14
1643169210000|2022-01-26 03:53:30|92642.8|92565|92639.6|92566.9|92642.8|92580.2|92629.6|92563.9|13
1643169220000|2022-01-26 03:53:40|92626.1|92576.1|92635.7|92564.9|92636.4|92577.9|92626.1|92563.3|41
1643169230000|2022-01-26 03:53:50|92635.8|92565|92635.9|92562|92636.2|92578.5|92626.9|92559.1|16
1643169240000|2022-01-26 03:54:00|92635.7|92565.6|92635.7|92563.3|92636.2|92575.8|92625.3|92561.7|38
1643169250000|2022-01-26 03:54:10|92635.9|92563.5|92635.3|92564.1|92635.9|92576.3|92626.1|92561.4|11
1643169260000|2022-01-26 03:54:20|92626|92576|92637.5|92563.6|92637.6|92580.5|92626|92563.6|18
1643169270000|2022-01-26 03:54:30|92637.7|92566.5|92634.7|92559.4|92637.7|92566.5|92634.7|92554.1|8
1643169280000|2022-01-26 03:54:40|92634.9|92557.3|92635.4|92555.8|92635.4|92560.5|92634.4|92554|8
1643169290000|2022-01-26 03:54:50|92634.9|92559|92634.9|92553.6|92634.9|92579.3|92624.6|92553.6|8
1643169300000|2022-01-26 03:55:00|92635.1|92548.1|92633.5|92558.2|92635.1|92572.6|92622.4|92548.1|15
1643169310000|2022-01-26 03:55:10|92633.2|92560.3|92634.3|92559.2|92634.4|92573.8|92623|92558.3|17
1643169320000|2022-01-26 03:55:20|92634.4|92559.4|92635.1|92563.6|92635.5|92576.7|92624.9|92559.4|25
1643169330000|2022-01-26 03:55:30|92635.2|92560.7|92635.6|92560.6|92635.6|92564.1|92634.7|92560.4|27
1643169340000|2022-01-26 03:55:40|92635.1|92562|92635.2|92561.6|92636|92579|92625.4|92557|37
1643169350000|2022-01-26 03:55:50|92635|92561.4|92634.5|92559.1|92635.1|92563|92634.1|92556.1|24
1643169360000|2022-01-26 03:56:00|92635.1|92559.3|92619.8|92569.8|92635.3|92576.1|92619.3|92558.5|26
1643169370000|2022-01-26 03:56:10|92619.7|92569.7|92618.6|92568.6|92629|92570.7|92618.6|92556.3|11
1643169380000|2022-01-26 03:56:20|92620.1|92570.1|92628.8|92557.5|92629.3|92570.1|92619.6|92556.3|7
1643169390000|2022-01-26 03:56:30|92622.9|92572.9|92622.1|92572.1|92625|92575|92621.5|92571.5|6
1643169400000|2022-01-26 03:56:40|92631.2|92556.1|92628.8|92558|92631.7|92569.9|92619.2|92551.6|15
1643169410000|2022-01-26 03:56:50|92628.7|92558.1|92614.9|92564.9|92628.7|92571.8|92613.2|92549.5|25
1643169420000|2022-01-26 03:57:00|92614.3|92564.3|92624.1|92553.2|92625.1|92565.1|92613.2|92549.4|18
1643169430000|2022-01-26 03:57:10|92616.8|92566.8|92624.2|92553|92624.7|92566.8|92614.3|92553|12
1643169440000|2022-01-26 03:57:20|92623.8|92553.6|92624.1|92550.6|92624.9|92553.6|92623.8|92549.7|12
1643169450000|2022-01-26 03:57:30|92623.9|92551.8|92623.4|92547.3|92624.6|92552.6|92623.3|92544.7|17
1643169460000|2022-01-26 03:57:40|92623.5|92547.1|92623.6|92544.8|92625.7|92566.6|92613.9|92544.8|18
1643169470000|2022-01-26 03:57:50|92624|92543.8|92622.2|92551.6|92624.3|92563.9|92613.6|92543.8|12
1643169480000|2022-01-26 03:58:00|92622.1|92551.5|92614.1|92564.1|92622.1|92566.1|92612.9|92551.5|11
1643169490000|2022-01-26 03:58:10|92614.2|92564.2|92625.5|92553.7|92626.1|92565.2|92612.4|92547.9|10
1643169500000|2022-01-26 03:58:20|92625.8|92553.3|92624.2|92551.8|92625.8|92553.3|92624|92547.6|18
1643169510000|2022-01-26 03:58:30|92615.8|92565.8|92611.3|92561.3|92623|92565.8|92611.3|92548.9|15
1643169520000|2022-01-26 03:58:40|92621.3|92550.6|92611.6|92561.6|92621.3|92562.8|92611.1|92549.8|17
1643169530000|2022-01-26 03:58:50|92620.6|92544.4|92619.7|92549.5|92621.8|92549.8|92619.7|92543.8|12
1643169540000|2022-01-26 03:59:00|92619.6|92549.3|92612.5|92562.5|92620.9|92562.9|92610.7|92545.8|18
1643169550000|2022-01-26 03:59:10|92612.4|92562.4|92609.6|92559.6|92621.5|92562.4|92609.4|92541.2|15
1643169560000|2022-01-26 03:59:20|92617.8|92543.7|92610.2|92560.2|92618.5|92561.7|92608.8|92540.3|17
1643169570000|2022-01-26 03:59:30|92609.7|92559.7|92606.4|92556.4|92617.3|92559.7|92606.4|92546.8|21
1643169580000|2022-01-26 03:59:40|92606.7|92556.7|92610.7|92560.7|92617.7|92560.7|92606.1|92540.1|25
1643169590000|2022-01-26 03:59:50|92610.8|92560.8|92610.1|92560.1|92619.3|92562.5|92609.1|92542.1|27
1643169600000|2022-01-26 04:00:00|92608.5|92558.5|92597.5|92547.5|92618.2|92558.5|92597.5|92537.4|46
1643169610000|2022-01-26 04:00:10|92609.3|92535.6|92609.2|92536.8|92610.6|92550.7|92597.3|92534.1|30
1643169620000|2022-01-26 04:00:20|92609.6|92538|92609.9|92538|92610.6|92549.3|92599.3|92534.6|28
1643169630000|2022-01-26 04:00:30|92610.8|92537.3|92597.4|92547.4|92611.2|92549.8|92595.4|92535.9|36
1643169640000|2022-01-26 04:00:40|92597.1|92547.1|92604.2|92554.2|92610.9|92554.2|92596.8|92534.9|26
1643169650000|2022-01-26 04:00:50|92602.7|92552.7|92602|92552|92616|92556.8|92601|92543.8|27
1643169660000|2022-01-26 04:01:00|92600.9|92550.9|92616.9|92544.4|92616.9|92551.9|92600.2|92536.6|18
1643169670000|2022-01-26 04:01:10|92616.8|92544.3|92615.8|92543.8|92616.8|92556.3|92604|92537.7|23
1643169680000|2022-01-26 04:01:20|92615.1|92543.1|92616.7|92543.9|92618.1|92555.3|92605.3|92542.5|20
1643169690000|2022-01-26 04:01:30|92616.3|92544.4|92612.3|92539|92616.3|92555.4|92601.9|92537.6|21
1643169700000|2022-01-26 04:01:40|92611.4|92540.1|92613.6|92539.4|92614.9|92551.8|92601.3|92538.9|21
1643169710000|2022-01-26 04:01:50|92611|92539.5|92602.1|92552.1|92613|92553.4|92598.7|92534.3|34
1643169720000|2022-01-26 04:02:00|92603.3|92553.3|92613.4|92540.5|92615|92554.7|92601.3|92536.4|29
1643169730000|2022-01-26 04:02:10|92612.7|92539.3|92614.8|92541.3|92615.5|92544.2|92611.3|92536.8|23
1643169740000|2022-01-26 04:02:20|92614.9|92542.3|92602.3|92552.3|92614.9|92555.4|92600.7|92533.9|46
1643169750000|2022-01-26 04:02:30|92601.9|92551.9|92618.1|92542.7|92618.1|92552.4|92600.5|92536.2|28
1643169760000|2022-01-26 04:02:40|92618.2|92542.8|92618|92543.2|92619.1|92544.3|92615.6|92539|24
1643169770000|2022-01-26 04:02:50|92617.8|92544.2|92618.4|92534.9|92622.5|92557.4|92604.8|92534.9|36
1643169780000|2022-01-26 04:03:00|92615|92537.9|92615.1|92536.8|92620.3|92557.4|92604.7|92528.7|26
1643169790000|2022-01-26 04:03:10|92614|92538.2|92616.4|92544.1|92618.6|92544.1|92613.7|92534.4|18
1643169800000|2022-01-26 04:03:20|92615.7|92542.6|92617|92541.9|92620.9|92542.8|92615.6|92538.4|26
1643169810000|2022-01-26 04:03:30|92618.2|92540.8|92621.9|92545|92621.9|92554.6|92603.9|92537.7|28
1643169820000|2022-01-26 04:03:40|92621|92544.7|92616.4|92542.7|92621.5|92561.9|92607.6|92541.7|21
1643169830000|2022-01-26 04:03:50|92617.8|92542.6|92604.8|92554.8|92619.3|92556.5|92604.8|92539.2|16
1643169840000|2022-01-26 04:04:00|92604.9|92554.9|92620.8|92535.1|92620.8|92558.3|92604.9|92530.3|16
1643169850000|2022-01-26 04:04:10|92620.6|92544.2|92620.3|92539.2|92620.6|92557.7|92607.2|92539|16
1643169860000|2022-01-26 04:04:20|92617.3|92539.8|92617.7|92543.9|92618.2|92560.2|92608.2|92539.8|17
1643169870000|2022-01-26 04:04:30|92617.6|92545.4|92617.6|92541.7|92618.6|92556.8|92606.8|92541.7|15
1643169880000|2022-01-26 04:04:40|92616.4|92540.5|92608.5|92558.5|92619.6|92561.5|92607.8|92539.5|12
1643169890000|2022-01-26 04:04:50|92608.6|92558.6|92619.9|92549.2|92620.2|92561.6|92608.2|92538|24
1643169900000|2022-01-26 04:05:00|92619.8|92549.6|92621.7|92547.1|92623|92550.6|92619.8|92542.9|20
1643169910000|2022-01-26 04:05:10|92621.6|92547|92624.8|92551.6|92624.8|92562.5|92611|92545.8|25
1643169920000|2022-01-26 04:05:20|92624.7|92551.5|92619.5|92535.6|92624.7|92563.4|92609|92533.9|23
1643169930000|2022-01-26 04:05:30|92616|92542.8|92620|92545.2|92620|92561.7|92606.8|92540|20
1643169940000|2022-01-26 04:05:40|92618.4|92546.3|92619.8|92541.9|92619.8|92546.3|92618|92540.8|9
1643169950000|2022-01-26 04:05:50|92618.7|92543.8|92617.5|92546.1|92620.4|92560.7|92608.6|92543.8|27
1643169960000|2022-01-26 04:06:00|92617.2|92546.4|92628.5|92578.5|92636.1|92586.1|92610.9|92546.4|29
1643169970000|2022-01-26 04:06:10|92628.9|92578.9|92607.5|92557.5|92628.9|92578.9|92606.3|92544.1|42
1643169980000|2022-01-26 04:06:20|92618.5|92545.5|92618.8|92542.9|92619.4|92547.9|92616.6|92537.9|11
1643169990000|2022-01-26 04:06:30|92621.5|92540.1|92631.4|92581.4|92638.7|92588.7|92610.3|92540.1|37
1643170000000|2022-01-26 04:06:40|92631.7|92581.7|92617.2|92567.2|92632.8|92582.8|92614.6|92554.7|40
1643170010000|2022-01-26 04:06:50|92616.6|92566.6|92615.4|92565.4|92625.1|92566.6|92614.2|92551.4|18
1643170020000|2022-01-26 04:07:00|92615.6|92565.6|92614.7|92564.7|92624.4|92566|92614.4|92554.4|18
1643170030000|2022-01-26 04:07:10|92614.8|92564.8|92623.5|92539.5|92627.3|92569.1|92608.7|92537.2|20
1643170040000|2022-01-26 04:07:20|92618.5|92542.4|92622|92544.6|92623.6|92559.1|92607.7|92542.4|19
1643170050000|2022-01-26 04:07:30|92619.5|92546.1|92621.5|92551|92623|92562.5|92611|92546.1|17
1643170060000|2022-01-26 04:07:40|92620.9|92549.2|92619.9|92548|92621.6|92561.9|92610.4|92547.8|27
1643170070000|2022-01-26 04:07:50|92618.8|92544.5|92619.7|92542.5|92620.5|92546.1|92617.8|92542.4|9
1643170080000|2022-01-26 04:08:00|92613.6|92563.6|92619.7|92549.4|92623.5|92563.6|92609.6|92545.4|15
1643170090000|2022-01-26 04:08:10|92619.6|92546.8|92625.2|92551.8|92626.1|92552.3|92619.2|92542.3|13
1643170100000|2022-01-26 04:08:20|92623.6|92550.9|92618.3|92545.3|92625.3|92552.5|92615.7|92533.9|13
1643170110000|2022-01-26 04:08:30|92618.2|92536.8|92619.1|92544.7|92619.9|92544.7|92617.1|92534.9|11
1643170120000|2022-01-26 04:08:40|92619.5|92542.9|92620.4|92549.2|92623.2|92550.1|92617.7|92538.5|12
1643170130000|2022-01-26 04:08:50|92620.9|92548.2|92627|92552.4|92627|92552.4|92619.8|92544.5|9
1643170140000|2022-01-26 04:09:00|92627.4|92552.7|92619.4|92544.7|92627.7|92553.4|92619.4|92543.8|33
1643170150000|2022-01-26 04:09:10|92620.2|92548|92628.3|92557.6|92628.3|92568.4|92615.9|92541.4|17
1643170160000|2022-01-26 04:09:20|92617.5|92567.5|92628|92553.1|92631.1|92568.6|92617.5|92550.3|24
1643170170000|2022-01-26 04:09:30|92629.3|92550.6|92625.3|92546.7|92629.3|92567.7|92615.5|92543.6|20
1643170180000|2022-01-26 04:09:40|92626|92544.6|92629.4|92554.7|92629.5|92554.7|92623.9|92543.6|8
1643170190000|2022-01-26 04:09:50|92629.1|92550.3|92628.8|92554|92629.1|92554|92625.1|92541.7|13
1643170200000|2022-01-26 04:10:00|92627.7|92553.7|92626.7|92548.4|92627.7|92566.8|92616.8|92543.9|23
1643170210000|2022-01-26 04:10:10|92626.8|92548.7|92630.8|92558.6|92630.8|92558.6|92624.1|92543.8|11
1643170220000|2022-01-26 04:10:20|92630|92549|92628.5|92546.3|92630|92552|92625.7|92546.3|6
1643170230000|2022-01-26 04:10:30|92628.7|92544.7|92630.5|92553.2|92631.1|92572.7|92619.3|92544.7|25
1643170240000|2022-01-26 04:10:40|92630.4|92551.9|92632.2|92557.7|92632.2|92570|92620|92551.9|31
1643170250000|2022-01-26 04:10:50|92632|92556|92623.6|92546.5|92632.1|92569.1|92612.9|92540.8|25
1643170260000|2022-01-26 04:11:00|92623.2|92549.8|92626.8|92545|92627.4|92554.6|92623.2|92543.1|14
1643170270000|2022-01-26 04:11:10|92626.5|92544|92627.4|92553.1|92627.9|92557.6|92625|92542.3|13
1643170280000|2022-01-26 04:11:20|92627.5|92554.9|92627.3|92549.4|92628.9|92554.9|92627.3|92545.8|5
1643170290000|2022-01-26 04:11:30|92629.5|92553.9|92629.3|92541.5|92629.6|92554.1|92629.3|92540.3|11
1643170300000|2022-01-26 04:11:40|92628.9|92545.5|92626.9|92550|92628.9|92557|92626.8|92545.2|23
1643170310000|2022-01-26 04:11:50|92627.1|92540.7|92626.7|92551.7|92627.2|92568|92616.9|92540.7|19
1643170320000|2022-01-26 04:12:00|92626.6|92553.6|92627|92553|92627.3|92567|92617|92551.7|8
1643170330000|2022-01-26 04:12:10|92624.3|92552.5|92625.9|92550.1|92625.9|92564.8|92614.2|92548.1|9
1643170340000|2022-01-26 04:12:20|92625.8|92551.8|92623.3|92544.5|92627.7|92564.1|92613.7|92542.4|24
1643170350000|2022-01-26 04:12:30|92623.9|92541.4|92619.5|92547.9|92624.1|92561.5|92611.5|92541.4|23
1643170360000|2022-01-26 04:12:40|92616.2|92547.5|92622.8|92545.4|92622.8|92555.3|92605.1|92537.1|30
1643170370000|2022-01-26 04:12:50|92623.1|92546.9|92620.3|92547.8|92625.8|92549.2|92619.4|92540.6|37
1643170380000|2022-01-26 04:13:00|92620.4|92547.9|92621.4|92548.1|92622.9|92549.3|92619.8|92545.5|23
1643170390000|2022-01-26 04:13:10|92621.2|92547.9|92617.8|92542.9|92621.2|92547.9|92616.4|92537.8|23
1643170400000|2022-01-26 04:13:20|92618.1|92541.5|92609.6|92534.9|92618.2|92550|92600|92520.7|27
1643170410000|2022-01-26 04:13:30|92609.4|92534.7|92614.1|92542.2|92618.7|92551.5|92600.8|92533.1|25
1643170420000|2022-01-26 04:13:40|92615.6|92542.1|92612.8|92535.1|92615.6|92542.1|92610.4|92531.7|16
1643170430000|2022-01-26 04:13:50|92611.3|92535|92612.5|92535.2|92613.7|92538.4|92609.1|92534.3|21
1643170440000|2022-01-26 04:14:00|92614.1|92533.3|92621.9|92525|92622.9|92533.3|92614.1|92525|12
1643170450000|2022-01-26 04:14:10|92617.4|92537.9|92612|92535.1|92621.2|92539.5|92611.9|92532.2|13
1643170460000|2022-01-26 04:14:20|92611.2|92535.7|92607.7|92530.2|92615.4|92535.7|92605.1|92530.2|20
1643170470000|2022-01-26 04:14:30|92607.3|92531.7|92608.3|92532.2|92611.3|92536|92606.4|92528.5|19
1643170480000|2022-01-26 04:14:40|92607|92529.3|92618.1|92534|92618.1|92536.4|92605.8|92529.3|16
1643170490000|2022-01-26 04:14:50|92617.5|92535.7|92612.3|92527.2|92618.4|92536.1|92612.3|92526.9|13
1643170500000|2022-01-26 04:15:00|92613.7|92528.8|92617.1|92532.6|92617.7|92536.8|92611.4|92528.7|21
1643170510000|2022-01-26 04:15:10|92617|92532.5|92610|92533.8|92618.6|92540.1|92610|92530.3|23
1643170520000|2022-01-26 04:15:20|92610.6|92535.2|92618.7|92544.4|92621.3|92544.9|92610.6|92533.1|28
1643170530000|2022-01-26 04:15:30|92622|92539.5|92618.7|92541.6|92622|92543.7|92611|92538.2|23
1643170540000|2022-01-26 04:15:40|92618.4|92541.3|92615.8|92530.6|92618.4|92541.3|92608.8|92530.6|33
1643170550000|2022-01-26 04:15:50|92613.2|92532.3|92614.7|92526.3|92614.7|92534.6|92605.7|92526.3|22
1643170560000|2022-01-26 04:16:00|92606.1|92525.7|92607.9|92531.5|92614.3|92539.7|92606.1|92524.2|21
1643170570000|2022-01-26 04:16:10|92608.8|92531.8|92603|92527.1|92615.4|92545.6|92593.3|92527.1|31
1643170580000|2022-01-26 04:16:20|92607.1|92535.4|92604.5|92529.9|92613.1|92544.1|92594.1|92525.8|12
1643170590000|2022-01-26 04:16:30|92606.5|92530.4|92608.9|92537.4|92614.3|92537.5|92605.5|92524.8|20
1643170600000|2022-01-26 04:16:40|92609.1|92537.5|92614.6|92516.1|92619.8|92537.5|92609.1|92514.5|9
1643170610000|2022-01-26 04:16:50|92602.9|92525.7|92612.9|92531.8|92616.1|92531.8|92602.9|92518.7|20
1643170620000|2022-01-26 04:17:00|92613.2|92531.4|92610.8|92539.5|92615.7|92542.2|92605.7|92528.3|23
1643170630000|2022-01-26 04:17:10|92612.2|92538.1|92610.1|92534.2|92614|92538.9|92607.7|92532.2|31
1643170640000|2022-01-26 04:17:20|92614.5|92534.5|92610.7|92530.6|92615|92534.5|92610.7|92528.4|7
1643170650000|2022-01-26 04:17:30|92609.9|92529.9|92609|92528.8|92615.3|92530.8|92606.6|92525.4|12
1643170660000|2022-01-26 04:17:40|92610.1|92526.5|92608.3|92535.6|92616.5|92549.8|92598.1|92526.5|18
1643170670000|2022-01-26 04:17:50|92607.4|92534.5|92612|92532.5|92614.2|92548.6|92597.4|92528.9|25
1643170680000|2022-01-26 04:18:00|92610.6|92532.3|92618|92540.8|92623.5|92541.9|92608.6|92532.3|24
1643170690000|2022-01-26 04:18:10|92618.4|92541|92614.3|92538.3|92619.5|92541.5|92613.6|92537.5|38
1643170700000|2022-01-26 04:18:20|92614.5|92538.5|92616|92541.3|92619.5|92555.7|92605.6|92536.8|33
1643170710000|2022-01-26 04:18:30|92617.3|92542.6|92614.4|92537|92619|92545.5|92614.2|92537|28
1643170720000|2022-01-26 04:18:40|92613.8|92537.6|92614.7|92537.4|92616.1|92547.2|92597.2|92533.6|18
1643170730000|2022-01-26 04:18:50|92612.8|92536.2|92614.5|92540.3|92617.3|92545.3|92612.3|92535.2|8
1643170740000|2022-01-26 04:19:00|92614.1|92540.4|92605.6|92524.5|92617.3|92542.5|92605.6|92521.4|19
1643170750000|2022-01-26 04:19:10|92612.3|92527.5|92617.6|92524.7|92617.6|92531.5|92607.4|92522.6|6
1643170760000|2022-01-26 04:19:20|92611.4|92524.2|92614.1|92526.3|92620.2|92529.2|92607.2|92522.2|11
1643170770000|2022-01-26 04:19:30|92614|92526.2|92607.7|92534.4|92618.1|92541.8|92607.7|92523|16
1643170780000|2022-01-26 04:19:40|92610.1|92531.2|92612.5|92525.4|92612.6|92532.2|92605.8|92520.2|11
1643170790000|2022-01-26 04:19:50|92611.4|92521.6|92611|92540.4|92618.2|92553.1|92603.1|92521.6|16
1643170800000|2022-01-26 04:20:00|92609.9|92539.7|92606.4|92526|92614.8|92548.6|92598.4|92524.4|33
1643170810000|2022-01-26 04:20:10|92611.6|92527|92605.3|92522.1|92611.6|92529|92603|92519.9|18
1643170820000|2022-01-26 04:20:20|92604.5|92522.4|92610.3|92527.1|92610.3|92530.9|92603.3|92522.4|9
1643170830000|2022-01-26 04:20:30|92608.2|92527.7|92610|92525.6|92616.2|92535.1|92606.4|92525.6|14
1643170840000|2022-01-26 04:20:40|92611|92530.2|92611.2|92523.1|92611.2|92530.2|92610.2|92523.1|5
1643170850000|2022-01-26 04:20:50|92611.4|92533.7|92614.9|92528.6|92616.6|92535.7|92607.1|92526.7|23
1643170860000|2022-01-26 04:21:00|92613.2|92530.5|92613.1|92532.8|92617.6|92548.5|92597.8|92529.8|36
1643170870000|2022-01-26 04:21:10|92614.3|92535.7|92611.4|92532.7|92614.6|92535.7|92606.7|92528.2|8
1643170880000|2022-01-26 04:21:20|92610.8|92533|92617.5|92524.4|92620.1|92533|92609|92522.8|6
1643170890000|2022-01-26 04:21:30|92612.7|92521.7|92613.9|92528.4|92616.6|92539|92609.4|92521.7|33
1643170900000|2022-01-26 04:21:40|92609.8|92531.7|92611.9|92536.2|92617|92536.4|92608.3|92530.2|21
1643170910000|2022-01-26 04:21:50|92612.4|92536.6|92611.7|92527|92616.7|92536.6|92608.8|92527|7
1643170920000|2022-01-26 04:22:00|92608.4|92530|92612.4|92536.7|92616.6|92540|92608.4|92530|20
1643170930000|2022-01-26 04:22:10|92613.4|92537.4|92618|92541.4|92620.3|92544.5|92612.8|92537.2|32
1643170940000|2022-01-26 04:22:20|92617.6|92541.5|92619.8|92539.4|92620.1|92542.9|92616.6|92539|14
1643170950000|2022-01-26 04:22:30|92620.1|92540.3|92619.6|92534.5|92621.2|92544.2|92613|92533.3|17
1643170960000|2022-01-26 04:22:40|92617.8|92536.8|92616.1|92536.3|92625.3|92544.1|92616.1|92533.9|29
1643170970000|2022-01-26 04:22:50|92618.4|92536|92619.9|92544|92626.5|92544|92618.2|92531.3|13
1643170980000|2022-01-26 04:23:00|92622.5|92544.4|92621.8|92546.7|92625.5|92547.8|92613|92538.1|26
1643170990000|2022-01-26 04:23:10|92622|92545.8|92622.6|92546|92625.6|92547.9|92622|92542|22
1643171000000|2022-01-26 04:23:20|92622.2|92546.2|92623|92544.6|92624.2|92550|92619.2|92544.6|16
1643171010000|2022-01-26 04:23:30|92623.2|92545.7|92623.8|92547.2|92624.1|92549.9|92621.6|92542.1|13
1643171020000|2022-01-26 04:23:40|92624|92546.3|92625|92546.9|92625|92558.1|92608.1|92545.5|8
1643171030000|2022-01-26 04:23:50|92626.2|92547.7|92620.5|92544.6|92626.2|92561.4|92610.4|92543.8|19
1643171040000|2022-01-26 04:24:00|92622.4|92544.8|92623.9|92546.3|92629|92546.9|92619|92533.8|24
1643171050000|2022-01-26 04:24:10|92622.3|92546.1|92625.8|92543.4|92627.1|92547.7|92622.3|92538|13
1643171060000|2022-01-26 04:24:20|92624.3|92545.2|92623.2|92542.7|92630.2|92548.5|92623.2|92539.4|7
1643171070000|2022-01-26 04:24:30|92625.2|92542.5|92618.4|92547.9|92625.9|92554.6|92618.4|92542.5|5
1643171080000|2022-01-26 04:24:40|92620.6|92547.7|92624.4|92539.4|92625.5|92548.7|92618.3|92536.9|18
1643171090000|2022-01-26 04:24:50|92627.7|92537.1|92624.6|92543.9|92627.7|92548|92619.1|92537.1|26
1643171100000|2022-01-26 04:25:00|92623|92544.8|92618.6|92540.7|92625.7|92546.8|92618.6|92540.6|26
1643171110000|2022-01-26 04:25:10|92619.6|92540.8|92618.8|92548.3|92621|92560|92605.2|92540.8|20
1643171120000|2022-01-26 04:25:20|92620.8|92545.9|92613.1|92542.3|92622.4|92545.9|92613.1|92541.5|16
1643171130000|2022-01-26 04:25:30|92613.2|92542.4|92619.5|92546|92620.3|92554.5|92603.6|92542.4|20
1643171140000|2022-01-26 04:25:40|92621.1|92544.5|92618.9|92548.2|92621.1|92559.5|92609.1|92544.2|17
1643171150000|2022-01-26 04:25:50|92623.7|92549.8|92623.6|92548.8|92623.9|92549.8|92620.5|92548|7
1643171160000|2022-01-26 04:26:00|92618.6|92546.4|92620.4|92548.4|92620.8|92559.1|92608.3|92546.4|17
1643171170000|2022-01-26 04:26:10|92620.3|92548.3|92618|92545.9|92623.7|92548.3|92618|92545.4|15
1643171180000|2022-01-26 04:26:20|92619.3|92546.7|92621.8|92545.8|92621.8|92546.7|92618|92544.4|16
1643171190000|2022-01-26 04:26:30|92620.3|92545.1|92607|92557|92620.7|92559.7|92607|92544.7|8
1643171200000|2022-01-26 04:26:40|92606.9|92556.9|92617|92545.4|92618.9|92556.9|92606.9|92544.8|12
1643171210000|2022-01-26 04:26:50|92615.7|92544.7|92621.2|92550.3|92621.9|92550.3|92615.7|92544.7|6
1643171220000|2022-01-26 04:27:00|92621|92549.4|92626.8|92542|92626.8|92549.4|92620.9|92542|10
1643171230000|2022-01-26 04:27:10|92626.9|92542.1|92620.3|92546.4|92626.9|92562.8|92606.2|92541.9|13
1643171240000|2022-01-26 04:27:20|92616.2|92545.5|92618.4|92543.8|92625.2|92557.9|92606.8|92543.8|18
1643171250000|2022-01-26 04:27:30|92625.2|92545.4|92620|92544.1|92625.2|92546.2|92617.1|92543.3|18
1643171260000|2022-01-26 04:27:40|92621.3|92544.6|92620.6|92547|92621.5|92560.7|92610.7|92543.5|17
1643171270000|2022-01-26 04:27:50|92620.7|92547.4|92620.5|92546.1|92622.6|92547.5|92618|92545.3|18
1643171280000|2022-01-26 04:28:00|92620.2|92546|92618.4|92546|92625.8|92562.2|92612.2|92544.2|18
1643171290000|2022-01-26 04:28:10|92618.3|92547.2|92620.6|92544.5|92622.1|92547.7|92617.3|92544.5|13
1643171300000|2022-01-26 04:28:20|92619|92546.7|92619.9|92546.7|92623.3|92560.4|92608.8|92542.8|12
1643171310000|2022-01-26 04:28:30|92618.3|92545.6|92620.2|92545.6|92623|92547.1|92617.3|92545.1|12
1643171320000|2022-01-26 04:28:40|92620.1|92545.4|92620.9|92545.8|92621.8|92545.8|92620.1|92544.8|5
1643171330000|2022-01-26 04:28:50|92621.6|92541.9|92623.5|92547.1|92623.5|92556.3|92606.3|92541.9|10
1643171340000|2022-01-26 04:29:00|92621.4|92546.4|92620.8|92544.1|92623.5|92547.9|92616.4|92541.7|23
1643171350000|2022-01-26 04:29:10|92621|92544.3|92622.5|92544.6|92622.5|92544.6|92617.6|92543.8|11
1643171360000|2022-01-26 04:29:20|92621|92547.1|92619.9|92546.1|92622.5|92548.9|92618.3|92544.7|22
1643171370000|2022-01-26 04:29:30|92621.5|92545.3|92621.3|92545.9|92621.5|92559.4|92607|92545.3|19
1643171380000|2022-01-26 04:29:40|92619.6|92547.4|92613.5|92540.5|92622.1|92554.3|92597.1|92536.2|35
1643171390000|2022-01-26 04:29:50|92613.9|92541|92614|92539.3|92616.2|92541|92611.7|92538.9|24
1643171400000|2022-01-26 04:30:00|92616|92539.2|92617.8|92544|92618|92556.3|92604.7|92539.2|30
1643171410000|2022-01-26 04:30:10|92618.2|92545|92621|92548.6|92621|92560.2|92606.5|92543.1|25
1643171420000|2022-01-26 04:30:20|92620.5|92549.8|92619.6|92548.2|92623.2|92557.4|92606.5|92545.8|26
1643171430000|2022-01-26 04:30:30|92623.9|92543.4|92624.8|92551.5|92625.9|92551.5|92621.4|92543.4|23
1643171440000|2022-01-26 04:30:40|92625.3|92554.4|92624.7|92548.8|92626.7|92555.7|92624.2|92548.2|22
1643171450000|2022-01-26 04:30:50|92625.9|92547.7|92624.5|92548.4|92625.9|92550.9|92622.3|92547|14
1643171460000|2022-01-26 04:31:00|92624.3|92547.9|92622.8|92547.2|92627.8|92564.7|92614.6|92542.6|15
1643171470000|2022-01-26 04:31:10|92624.6|92547.6|92622.3|92547.2|92625.5|92547.6|92620.2|92547|7
1643171480000|2022-01-26 04:31:20|92615.7|92565.7|92614.8|92544.4|92625.7|92566|92607.6|92544.1|23
1643171490000|2022-01-26 04:31:30|92615|92544.6|92618.3|92539|92622.4|92560.2|92610|92537.5|27
1643171500000|2022-01-26 04:31:40|92618.1|92539.7|92618.7|92542.7|92623.1|92545.9|92615.7|92539.1|14
1643171510000|2022-01-26 04:31:50|92616|92540.5|92613.9|92540.1|92618.4|92541.7|92613.9|92540.1|10
1643171520000|2022-01-26 04:32:00|92617.5|92543.2|92617.1|92540.6|92620.8|92547.2|92611.5|92539.4|25
1643171530000|2022-01-26 04:32:10|92611.6|92536|92615.8|92537.5|92618.4|92548.7|92597.4|92531.4|27
1643171540000|2022-01-26 04:32:20|92612|92536.7|92611.3|92539.6|92613.9|92539.6|92610|92536.5|12
1643171550000|2022-01-26 04:32:30|92613.5|92538.8|92604.6|92554.6|92613.5|92555.2|92603.3|92536.7|15
1643171560000|2022-01-26 04:32:40|92614.1|92544|92600.3|92550.3|92614.6|92552|92597.8|92537.9|16
1643171570000|2022-01-26 04:32:50|92600.2|92550.2|92605|92532.5|92609.8|92550.7|92599.3|92532.5|10
1643171580000|2022-01-26 04:33:00|92604.9|92532.4|92600.3|92550.3|92614.1|92552.1|92600.3|92532.4|25
1643171590000|2022-01-26 04:33:10|92600.2|92550.2|92612.6|92542.6|92616.3|92556.4|92599.8|92537|32
1643171600000|2022-01-26 04:33:20|92614.4|92544.2|92612.5|92541.6|92615.7|92552.7|92601.6|92538.9|39
1643171610000|2022-01-26 04:33:30|92612.4|92541.5|92613.2|92540.5|92615.6|92554.6|92602.9|92536.7|30
1643171620000|2022-01-26 04:33:40|92613.3|92540.6|92608.2|92535.5|92613.3|92553.9|92598.6|92535.4|30
1643171630000|2022-01-26 04:33:50|92598.4|92548.4|92607.1|92537|92610.6|92548.4|92597.4|92532.5|19
1643171640000|2022-01-26 04:34:00|92607|92536.9|92608.2|92534.9|92608.2|92536.9|92605.3|92534.4|20
1643171650000|2022-01-26 04:34:10|92605.6|92534.3|92609.8|92539.6|92609.8|92549.8|92599.6|92529.1|7
1643171660000|2022-01-26 04:34:20|92609.3|92538.5|92597.1|92547.1|92612.6|92553.9|92597.1|92533.9|22
1643171670000|2022-01-26 04:34:30|92606.7|92534.7|92611.2|92533.7|92612.6|92544.4|92593.8|92528.9|22
1643171680000|2022-01-26 04:34:40|92610.3|92535.6|92601.8|92551.8|92610.6|92552.5|92599.7|92533.5|23
1643171690000|2022-01-26 04:34:50|92602.3|92552.3|92609.9|92536.6|92611|92553.3|92599.2|92536.6|23
1643171700000|2022-01-26 04:35:00|92608.9|92536.5|92600.8|92550.8|92612.5|92552|92600.3|92536.5|27
1643171710000|2022-01-26 04:35:10|92601.2|92551.2|92604.5|92554.5|92610.3|92554.5|92598.9|92537.3|28
1643171720000|2022-01-26 04:35:20|92600.1|92550.1|92597.6|92547.6|92600.7|92550.7|92596.6|92546.6|10
1643171730000|2022-01-26 04:35:30|92608.4|92532.3|92606|92534.6|92608.4|92549.3|92595.3|92531.3|39
1643171740000|2022-01-26 04:35:40|92606.9|92534|92604.4|92533.1|92609|92535.1|92604.4|92533.1|17
1643171750000|2022-01-26 04:35:50|92604.3|92532.8|92606.6|92535|92608.5|92548.8|92597.4|92530.8|21
1643171760000|2022-01-26 04:36:00|92606.5|92534.8|92604.5|92531.1|92608|92536.2|92604.5|92530.7|23
1643171770000|2022-01-26 04:36:10|92604.4|92530.9|92605|92531.4|92607|92532|92604.3|92530.9|13
1643171780000|2022-01-26 04:36:20|92598.9|92548.9|92596.9|92546.9|92599.7|92549.7|92596|92546|11
1643171790000|2022-01-26 04:36:30|92595.6|92545.6|92605.3|92532.1|92609.3|92545.6|92595.6|92531.2|11
1643171800000|2022-01-26 04:36:40|92605.9|92531.9|92607.9|92536.3|92607.9|92549.5|92597.5|92531.9|9
1643171810000|2022-01-26 04:36:50|92607.8|92536.2|92608.5|92536.8|92611.6|92550.8|92597.1|92534.4|14
1643171820000|2022-01-26 04:37:00|92599.8|92536.9|92608|92535.1|92612.1|92550.9|92599.5|92534.7|9
1643171830000|2022-01-26 04:37:10|92612.8|92535.3|92613|92563|92628.1|92563.9|92600.1|92535.3|33
1643171840000|2022-01-26 04:37:20|92609.9|92559.9|92623.9|92548|92625.1|92563.6|92609.9|92547.6|22
1643171850000|2022-01-26 04:37:30|92621.9|92546.8|92610.4|92560.4|92622.6|92560.8|92610.4|92546.7|15
1643171860000|2022-01-26 04:37:40|92608.5|92558.5|92610.9|92560.9|92611.1|92561.1|92608.5|92558.5|11
1643171870000|2022-01-26 04:37:50|92609.4|92559.4|92619.8|92548.3|92619.8|92560.1|92607.7|92548.3|9
1643171880000|2022-01-26 04:38:00|92618.3|92547.7|92608.8|92558.8|92619.2|92561.3|92608.8|92547.5|12
1643171890000|2022-01-26 04:38:10|92608.6|92558.6|92619.2|92547.2|92621.8|92558.6|92607.9|92547|11
1643171900000|2022-01-26 04:38:20|92619.1|92547.1|92611.6|92561.6|92621.2|92562.1|92611.5|92546.9|18
1643171910000|2022-01-26 04:38:30|92611.4|92561.4|92609.9|92559.9|92621.9|92561.9|92609.9|92550|18
1643171920000|2022-01-26 04:38:40|92610|92560|92607|92557|92618.3|92560|92607|92546|14
1643171930000|2022-01-26 04:38:50|92607.9|92557.9|92608.3|92558.3|92609.5|92559.5|92606.7|92556.7|13
1643171940000|2022-01-26 04:39:00|92607.5|92557.5|92607.4|92557.4|92609.9|92559.9|92607.3|92557.3|12
1643171950000|2022-01-26 04:39:10|92608|92558|92621.2|92545.3|92621.7|92558|92606.2|92543.4|8
1643171960000|2022-01-26 04:39:20|92622.7|92543.2|92621.4|92546.5|92622.7|92548.1|92618.6|92538.5|16
1643171970000|2022-01-26 04:39:30|92622.2|92545.6|92617.8|92546.7|92622.2|92557.3|92599.8|92541.2|21
1643171980000|2022-01-26 04:39:40|92605.7|92555.7|92605.7|92555.7|92616.2|92555.7|92597.2|92538.6|32
1643171990000|2022-01-26 04:39:50|92602.7|92552.7|92608.2|92558.2|92617.4|92559.4|92602.1|92540.4|34
1643172000000|2022-01-26 04:40:00|92616.7|92544.9|92607.5|92557.5|92624.2|92557.9|92604|92540.8|26
1643172010000|2022-01-26 04:40:10|92607.4|92557.4|92622.4|92546.7|92622.4|92561.5|92607.4|92543.2|26
1643172020000|2022-01-26 04:40:20|92622|92548.9|92617.5|92543.2|92622|92549.8|92615.9|92538.6|12
1643172030000|2022-01-26 04:40:30|92607.9|92557.9|92610.6|92560.6|92622.8|92564.3|92607.9|92540.6|12
1643172040000|2022-01-26 04:40:40|92610.5|92560.5|92605.9|92555.9|92617.2|92560.8|92603.5|92539.5|29
1643172050000|2022-01-26 04:40:50|92606.6|92556.6|92615.2|92541.9|92618.8|92556.6|92605.9|92540.3|17
1643172060000|2022-01-26 04:41:00|92614|92543.1|92601.5|92551.5|92616|92558.6|92601.3|92540.9|28
1643172070000|2022-01-26 04:41:10|92602.4|92552.4|92619|92546.5|92620.6|92559.4|92601.2|92539|30
1643172080000|2022-01-26 04:41:20|92618.6|92546|92626.7|92544.5|92626.7|92564.4|92606.5|92542.5|25
1643172090000|2022-01-26 04:41:30|92623.1|92547.6|92629.3|92544|92630.3|92550.1|92623.1|92544|8
1643172100000|2022-01-26 04:41:40|92624.7|92545.9|92625.6|92554.4|92627.9|92566.1|92616|92543.9|11
1643172110000|2022-01-26 04:41:50|92623.8|92553.1|92616.4|92566.4|92631.5|92567.8|92613.8|92552|35
1643172120000|2022-01-26 04:42:00|92615.3|92565.3|92626.1|92554.5|92629|92565.7|92615.3|92552.3|26
1643172130000|2022-01-26 04:42:10|92625.3|92554.6|92626.9|92555.4|92628.7|92566|92615.7|92554.6|12
1643172140000|2022-01-26 04:42:20|92625.4|92555.2|92617.9|92567.9|92626.3|92568.6|92610.6|92550|26
1643172150000|2022-01-26 04:42:30|92618.2|92568.2|92628.2|92554.9|92629.4|92569.1|92615.8|92554.5|18
1643172160000|2022-01-26 04:42:40|92628.1|92555.4|92616.2|92566.2|92628.1|92568.2|92616.2|92555.1|9
1643172170000|2022-01-26 04:42:50|92617.2|92567.2|92617.9|92567.9|92626.5|92568.3|92616.4|92555.4|7
1643172180000|2022-01-26 04:43:00|92618.2|92568.2|92618.8|92568.8|92619|92569|92615.8|92565.8|8
1643172190000|2022-01-26 04:43:10|92619|92569|92639.9|92563.4|92640.9|92575|92616.3|92562.6|23
1643172200000|2022-01-26 04:43:20|92633.3|92562.4|92634.4|92563.9|92636.2|92573.4|92620.9|92559.3|17
1643172210000|2022-01-26 04:43:30|92625.3|92575.3|92625.2|92575.2|92627.2|92577.2|92623.2|92573.2|11
1643172220000|2022-01-26 04:43:40|92625.3|92575.3|92641.6|92564.7|92641.6|92581.6|92625|92560.1|31
1643172230000|2022-01-26 04:43:50|92639.5|92565.8|92638.6|92566.6|92642|92576.5|92626.5|92563.5|28
1643172240000|2022-01-26 04:44:00|92640.9|92564.1|92640.9|92565.3|92641.7|92565.3|92639|92564.1|10
1643172250000|2022-01-26 04:44:10|92639.2|92564.1|92629|92579|92640.3|92580|92629|92564.1|13
1643172260000|2022-01-26 04:44:20|92628.2|92578.2|92636.7|92566.6|92640.3|92578.5|92626.6|92566.6|10
1643172270000|2022-01-26 04:44:30|92639.3|92568.6|92629.4|92579.4|92639.3|92582.6|92628.9|92568.6|10
1643172280000|2022-01-26 04:44:40|92625.4|92575.4|92625.9|92575.9|92635.9|92575.9|92624|92565.9|14
1643172290000|2022-01-26 04:44:50|92625.4|92575.4|92625.8|92575.8|92637.7|92575.8|92624.4|92566.2|13
1643172300000|2022-01-26 04:45:00|92624.2|92574.2|92632.9|92559.9|92638|92577.6|92623.2|92559.8|20
1643172310000|2022-01-26 04:45:10|92623.3|92573.3|92635.5|92562.2|92635.8|92573.3|92621.6|92561.6|15
1643172320000|2022-01-26 04:45:20|92626.9|92576.9|92637.5|92564.9|92638.1|92577.3|92624.4|92563.9|16
1643172330000|2022-01-26 04:45:30|92637.6|92564|92636.1|92564.7|92637.6|92580.1|92627.4|92564|11
1643172340000|2022-01-26 04:45:40|92636.5|92565.8|92626.8|92576.8|92638.5|92576.8|92626.8|92563.9|7
1643172350000|2022-01-26 04:45:50|92638.9|92563.3|92628.2|92578.2|92640.4|92579.3|92625.8|92563.1|23
1643172360000|2022-01-26 04:46:00|92638.9|92568.8|92627.6|92577.6|92638.9|92579.1|92626.2|92566.5|19
1643172370000|2022-01-26 04:46:10|92627.8|92577.8|92629.3|92579.3|92639.8|92580.9|92627.8|92563.7|17
1643172380000|2022-01-26 04:46:20|92639.5|92568.6|92629.4|92579.4|92640.3|92581.5|92629.3|92567.6|13
1643172390000|2022-01-26 04:46:30|92637.5|92565.5|92637.6|92566.8|92640.9|92583.9|92628.1|92562.6|22
1643172400000|2022-01-26 04:46:40|92639.1|92565.2|92642.8|92565.7|92643.9|92565.7|92637.5|92564.7|13
1643172410000|2022-01-26 04:46:50|92639.6|92564.8|92631|92556.9|92640.1|92579.8|92616|92553.3|30
1643172420000|2022-01-26 04:47:00|92634.4|92557.2|92628.8|92555.9|92634.6|92567.2|92617.1|92555.9|12
1643172430000|2022-01-26 04:47:10|92619.9|92569.9|92627.7|92553.9|92631.1|92569.9|92617.3|92553.9|17
1643172440000|2022-01-26 04:47:20|92626.4|92553.4|92629.8|92552.1|92632.6|92568.8|92618.7|92551.2|16
1643172450000|2022-01-26 04:47:30|92628.5|92558.1|92627.3|92553.6|92629.5|92566.6|92616.5|92551.9|15
1643172460000|2022-01-26 04:47:40|92629.6|92552.4|92624.9|92553.7|92629.6|92567|92616.2|92552.1|14
1643172470000|2022-01-26 04:47:50|92624.1|92553.2|92616.3|92566.3|92630|92567.4|92615.1|92551.1|13
1643172480000|2022-01-26 04:48:00|92627.2|92556.3|92618.6|92568.6|92628.3|92568.6|92618.6|92556.3|4
1643172490000|2022-01-26 04:48:10|92618.4|92568.4|92629.6|92553.4|92630.1|92568.4|92618.4|92551.8|9
1643172500000|2022-01-26 04:48:20|92627.6|92553.2|92626.3|92549.7|92631.2|92567.7|92615.1|92546.2|13
1643172510000|2022-01-26 04:48:30|92629.8|92554|92616.7|92566.7|92629.9|92568.7|92616.7|92554|4
1643172520000|2022-01-26 04:48:40|92617.5|92567.5|92628.1|92557.8|92629.3|92568.9|92617.5|92556.8|11
1643172530000|2022-01-26 04:48:50|92630.1|92557.5|92618.8|92568.8|92630.1|92571.9|92616.6|92557.5|7
1643172540000|2022-01-26 04:49:00|92616.4|92566.4|92630.2|92557.8|92631.4|92566.4|92616.4|92555.7|8
1643172550000|2022-01-26 04:49:10|92631|92558.5|92631.6|92557.1|92633|92570.7|92620.7|92553|12
1643172560000|2022-01-26 04:49:20|92631.9|92556.7|92635.3|92551.8|92639.5|92558.2|92628.4|92551.4|14
1643172570000|2022-01-26 04:49:30|92636.9|92551.4|92632.5|92553.8|92637.2|92556.3|92631.3|92551.4|11
1643172580000|2022-01-26 04:49:40|92631.6|92558|92618.8|92568.8|92631.6|92570.6|92618.7|92556.6|21
1643172590000|2022-01-26 04:49:50|92620.7|92570.7|92628.2|92557.3|92631.2|92570.8|92618.1|92554.4|18
1643172600000|2022-01-26 04:50:00|92628.1|92569.3|92620.7|92570.7|92629.8|92571.8|92618.8|92555.8|19
1643172610000|2022-01-26 04:50:10|92620.3|92570.3|92617.3|92567.3|92620.3|92570.3|92616.5|92566.5|21
1643172620000|2022-01-26 04:50:20|92614.4|92564.4|92618.6|92568.6|92627.3|92572.6|92614.4|92556.9|16
1643172630000|2022-01-26 04:50:30|92620|92570|92620.1|92570.1|92620.4|92570.4|92617.5|92567.5|8
1643172640000|2022-01-26 04:50:40|92619.9|92569.9|92628.6|92556.8|92631.3|92569.9|92619.9|92555.9|7
1643172650000|2022-01-26 04:50:50|92627.4|92556.1|92629.4|92558.5|92629.4|92571.1|92616.4|92556.1|16
1643172660000|2022-01-26 04:51:00|92628.4|92557.7|92628|92558|92629.1|92569.2|92616.7|92555.9|20
1643172670000|2022-01-26 04:51:10|92629.4|92557.1|92630.2|92551.9|92630.2|92570.8|92617.2|92551.9|22
1643172680000|2022-01-26 04:51:20|92625.3|92553.5|92628.7|92551.4|92632.4|92566.3|92615.7|92549.4|11
1643172690000|2022-01-26 04:51:30|92628.5|92552.1|92627.7|92557|92628.5|92569.6|92617.7|92551.9|14
1643172700000|2022-01-26 04:51:40|92619.2|92569.2|92617.4|92567.4|92629.5|92569.7|92616.7|92552.4|17
1643172710000|2022-01-26 04:51:50|92630.6|92552.9|92621.9|92571.9|92632.6|92571.9|92619.7|92552.6|18
1643172720000|2022-01-26 04:52:00|92620.1|92570.1|92621.6|92571.6|92632.1|92573.1|92618.5|92561.5|9
1643172730000|2022-01-26 04:52:10|92621.5|92571.5|92630.6|92559.7|92633.1|92571.5|92619.8|92559.2|16
1643172740000|2022-01-26 04:52:20|92630.5|92559.6|92623.1|92573.1|92632.9|92575.2|92619.6|92559.6|16
1643172750000|2022-01-26 04:52:30|92622.8|92572.8|92636|92554.4|92636|92573.1|92622.3|92554.4|10
1643172760000|2022-01-26 04:52:40|92636.1|92553.9|92625.2|92575.2|92636.1|92575.2|92621.4|92553.9|17
1643172770000|2022-01-26 04:52:50|92624|92574|92634.8|92555.2|92634.8|92574|92620.8|92555.2|12
1643172780000|2022-01-26 04:53:00|92633.6|92556|92633.9|92556.9|92633.9|92560.9|92630.4|92555.9|14
1643172790000|2022-01-26 04:53:10|92632.9|92557.2|92623.4|92573.4|92633.2|92574.7|92623.3|92557.2|12
1643172800000|2022-01-26 04:53:20|92621.7|92571.7|92633.3|92562.4|92633.3|92571.7|92621.7|92561.5|7
1643172810000|2022-01-26 04:53:30|92621.2|92571.2|92632.8|92558.7|92633.9|92572.1|92621.2|92557.2|13
1643172820000|2022-01-26 04:53:40|92635.3|92555.2|92625.7|92575.7|92635.3|92575.7|92621.7|92555.2|16
1643172830000|2022-01-26 04:53:50|92621.1|92571.1|92632.5|92560.8|92635.9|92573.2|92621.1|92550.1|16
1643172840000|2022-01-26 04:54:00|92621.7|92571.7|92635.8|92563.9|92637.5|92578.7|92620.8|92563.9|20
1643172850000|2022-01-26 04:54:10|92636|92564.1|92625|92575|92636|92575.9|92624.9|92562.5|16
1643172860000|2022-01-26 04:54:20|92624.7|92574.7|92626.6|92576.6|92636.7|92578.4|92624.7|92559.8|12
1643172870000|2022-01-26 04:54:30|92626.3|92576.3|92635.7|92585.7|92641.4|92585.7|92626.3|92564.3|19
1643172880000|2022-01-26 04:54:40|92636.3|92586.3|92632.8|92582.8|92636.3|92586.3|92631.2|92581.2|13
1643172890000|2022-01-26 04:54:50|92633.8|92583.8|92631.9|92581.9|92634.7|92584.7|92630.8|92580.8|13
1643172900000|2022-01-26 04:55:00|92630.2|92580.2|92635.7|92585.7|92640.2|92585.7|92629.8|92570.1|8
1643172910000|2022-01-26 04:55:10|92634.9|92584.9|92633.5|92583.5|92635.7|92585.7|92633.5|92583.5|5
1643172920000|2022-01-26 04:55:20|92636.2|92586.2|92626.9|92576.9|92636.2|92586.2|92626.9|92576.9|21
1643172930000|2022-01-26 04:55:30|92626.8|92576.8|92638.5|92567.3|92638.7|92578.5|92626.3|92566.4|21
1643172940000|2022-01-26 04:55:40|92638.1|92568.1|92632.3|92582.3|92638.1|92582.3|92628.6|92568.1|13
1643172950000|2022-01-26 04:55:50|92632.5|92582.5|92632.2|92582.2|92632.5|92582.5|92629.7|92579.7|11
1643172960000|2022-01-26 04:56:00|92630.2|92580.2|92640.5|92569.9|92640.5|92581|92628.9|92569.4|9
1643172970000|2022-01-26 04:56:10|92630.2|92580.2|92640.7|92567|92646.1|92586.6|92630.2|92567|15
1643172980000|2022-01-26 04:56:20|92640.6|92566.9|92640.1|92567|92645.3|92568.2|92640.1|92566.5|14
1643172990000|2022-01-26 04:56:30|92640.2|92569.9|92645.4|92572.9|92646.8|92587.1|92631.4|92569.9|27
1643173000000|2022-01-26 04:56:40|92633.8|92583.8|92645.1|92573.6|92646.9|92584.8|92632.9|92572.5|17
1643173010000|2022-01-26 04:56:50|92643.2|92572.4|92642.2|92567.8|92646.7|92588|92628.3|92567.8|21
1643173020000|2022-01-26 04:57:00|92640.5|92563.2|92627.6|92577.6|92640.5|92577.7|92625.7|92562.9|15
1643173030000|2022-01-26 04:57:10|92626.1|92576.1|92626.5|92576.5|92627.3|92577.3|92626.1|92576.1|5
1643173040000|2022-01-26 04:57:20|92638.4|92568.1|92639.7|92567.1|92639.9|92579.7|92628.9|92567.1|7
1643173050000|2022-01-26 04:57:30|92636.8|92565.9|92636.5|92565|92640.2|92579.9|92627.4|92562.9|17
1643173060000|2022-01-26 04:57:40|92647.4|92566.3|92637.5|92564.8|92647.4|92566.3|92637.4|92556.7|14
1643173070000|2022-01-26 04:57:50|92627.5|92577.5|92638.5|92568.5|92640.5|92579.7|92626.9|92566.8|29
1643173080000|2022-01-26 04:58:00|92639.5|92569.1|92640.1|92570.1|92642.2|92581.3|92628.4|92562.9|23
1643173090000|2022-01-26 04:58:10|92629.4|92579.4|92631|92581|92642.8|92583.9|92629.4|92568.9|21
1643173100000|2022-01-26 04:58:20|92632.6|92582.6|92641.2|92571|92641.2|92582.7|92631|92571|14
1643173110000|2022-01-26 04:58:30|92629.6|92579.6|92640.8|92570.4|92642.9|92579.6|92629.6|92568.8|10
1643173120000|2022-01-26 04:58:40|92640.6|92570.5|92642.2|92571.4|92643.4|92587.5|92631.4|92570.2|16
1643173130000|2022-01-26 04:58:50|92630.9|92580.9|92643|92572.1|92643.2|92582.6|92630.6|92570.9|15
1643173140000|2022-01-26 04:59:00|92641.8|92563.7|92641.6|92566.8|92642.3|92569.4|92639.9|92563.7|16
1643173150000|2022-01-26 04:59:10|92641.1|92566.6|92643.4|92570.5|92643.8|92570.5|92640.5|92563.1|11
1643173160000|2022-01-26 04:59:20|92642.6|92570.4|92641.5|92566.7|92648.1|92581.6|92630.8|92555.5|17
1643173170000|2022-01-26 04:59:30|92641.9|92565.8|92639.4|92562.4|92643|92566.8|92639.3|92559.4|18
1643173180000|2022-01-26 04:59:40|92639.2|92565|92638.5|92560|92640.8|92565.3|92638.5|92558.5|12
1643173190000|2022-01-26 04:59:50|92639.3|92559.3|92640.6|92562.7|92642.5|92567.2|92638.4|92558|16
1643173200000|2022-01-26 05:00:00|92639.1|92565|92647.9|92571.1|92650.6|92582|92630.3|92565|36
1643173210000|2022-01-26 05:00:10|92650.7|92563.7|92645.8|92567.4|92650.7|92568.5|92644.6|92562.2|26
1643173220000|2022-01-26 05:00:20|92645.5|92567.9|92647.9|92568.1|92653.4|92572.3|92643.3|92564.9|16
1643173230000|2022-01-26 05:00:30|92648.9|92568.6|92650.2|92573.3|92651.6|92574.4|92645|92568.1|24
1643173240000|2022-01-26 05:00:40|92651.4|92573.6|92648.6|92576.6|92652.1|92579|92648.6|92572.4|22
1643173250000|2022-01-26 05:00:50|92648.7|92576.5|92647.3|92576.8|92648.8|92578.1|92646.3|92573.8|29
1643173260000|2022-01-26 05:01:00|92647.5|92576.7|92644.7|92572|92650|92586.3|92633.8|92570.4|39
1643173270000|2022-01-26 05:01:10|92642.9|92571.4|92643.2|92569.5|92644.9|92584|92629.3|92566.6|36
1643173280000|2022-01-26 05:01:20|92643.8|92569.7|92642.8|92564.8|92646.2|92570|92641.7|92561.5|18
1643173290000|2022-01-26 05:01:30|92643.2|92565.4|92642|92568|92644.9|92568.9|92641.6|92563.4|21
1643173300000|2022-01-26 05:01:40|92641.9|92568.1|92632.4|92582.4|92649.4|92583.5|92631.7|92562.7|30
1643173310000|2022-01-26 05:01:50|92632.8|92582.8|92642.4|92572.3|92642.4|92583|92628.7|92569.7|27
1643173320000|2022-01-26 05:02:00|92631.9|92581.9|92631.3|92581.3|92642.7|92581.9|92630|92569.3|20
1643173330000|2022-01-26 05:02:10|92633.6|92583.6|92636.8|92561.6|92644.3|92585.1|92627.3|92561.6|24
1643173340000|2022-01-26 05:02:20|92637.1|92561.1|92641.1|92562.2|92642.4|92564.8|92634.3|92554.4|25
1643173350000|2022-01-26 05:02:30|92643.7|92556|92639.5|92560.8|92643.7|92571.4|92621.4|92556|12
1643173360000|2022-01-26 05:02:40|92640.7|92561.5|92618.5|92568.5|92643.1|92568.5|92617.9|92555.7|24
1643173370000|2022-01-26 05:02:50|92618.1|92568.1|92634|92552.4|92643|92568.1|92616|92551.2|61
1643173380000|2022-01-26 05:03:00|92640.6|92555.5|92635.7|92553|92642.8|92556.4|92633.6|92549.4|41
1643173390000|2022-01-26 05:03:10|92634.4|92553.4|92632.1|92553.7|92638.5|92555.7|92632.1|92549.6|24
1643173400000|2022-01-26 05:03:20|92631.3|92551.6|92636.3|92547.7|92638.4|92553|92630|92543.5|40
1643173410000|2022-01-26 05:03:30|92638.4|92547.8|92646.3|92555.7|92647.3|92558.3|92635.9|92546.8|41
1643173420000|2022-01-26 05:03:40|92644.7|92554.5|92645|92555.5|92651.2|92556.1|92642.3|92553.1|28
1643173430000|2022-01-26 05:03:50|92645.1|92554.2|92641.5|92552.2|92645.7|92555.1|92641.4|92551.6|24
1643173440000|2022-01-26 05:04:00|92641.2|92552.1|92647|92558.2|92647.6|92559|92638.1|92551.4|27
1643173450000|2022-01-26 05:04:10|92646.7|92557.6|92644.2|92555.8|92647.8|92558.4|92641|92555.8|17
1643173460000|2022-01-26 05:04:20|92644.4|92554.7|92649|92559.2|92649.1|92561|92641.9|92554.1|11
1643173470000|2022-01-26 05:04:30|92646.5|92555.9|92645.9|92560.1|92648.9|92560.1|92642.9|92554.4|12
1643173480000|2022-01-26 05:04:40|92643.5|92558.2|92656.7|92566|92656.7|92566|92640.7|92551.6|13
1643173490000|2022-01-26 05:04:50|92653.3|92558.2|92644.8|92548.6|92653.3|92561.7|92640.5|92548.6|8
1643173500000|2022-01-26 05:05:00|92638.5|92550.7|92640.9|92552.6|92644.8|92553.4|92634.7|92548.6|23
1643173510000|2022-01-26 05:05:10|92642.8|92551.7|92648.6|92559.6|92648.6|92559.6|92639.3|92550.7|15
1643173520000|2022-01-26 05:05:20|92646.1|92558.5|92642.6|92554.1|92649.6|92558.5|92642.4|92550.1|34
1643173530000|2022-01-26 05:05:30|92646.9|92553.2|92646.7|92558.1|92649.7|92558.1|92642.3|92551.9|24
1643173540000|2022-01-26 05:05:40|92647.6|92558.6|92646.5|92557.7|92649.1|92560.1|92641.9|92551.5|40
1643173550000|2022-01-26 05:05:50|92646.7|92556.5|92647.5|92556.4|92647.5|92560|92641.5|92551.4|27
1643173560000|2022-01-26 05:06:00|92643.2|92557.7|92644.2|92556|92650.9|92557.7|92641.1|92548.2|16
1643173570000|2022-01-26 05:06:10|92643|92557.2|92649.1|92553.2|92649.1|92557.2|92642.9|92549.6|14
1643173580000|2022-01-26 05:06:20|92648.4|92552.7|92644.2|92545.4|92657.3|92554.6|92639.1|92542.6|23
1643173590000|2022-01-26 05:06:30|92646.4|92546.6|92644.1|92546.7|92650.4|92549|92640.7|92544|18
1643173600000|2022-01-26 05:06:40|92643.5|92549.1|92644.7|92546.3|92645.9|92557.4|92621.3|92537.7|38
1643173610000|2022-01-26 05:06:50|92644|92544.2|92641.5|92540.7|92644|92550.7|92634.8|92540.7|20
1643173620000|2022-01-26 05:07:00|92642.1|92541.4|92640.7|92547.7|92645.2|92550.4|92637.6|92540.6|32
1643173630000|2022-01-26 05:07:10|92640.5|92546.3|92643.9|92548.5|92647.1|92554.5|92639.6|92545.4|30
1643173640000|2022-01-26 05:07:20|92645.3|92546.4|92639.1|92544.4|92646.1|92547.1|92636|92542.5|21
1643173650000|2022-01-26 05:07:30|92637.4|92547|92642.5|92548.7|92647.4|92553.4|92637.4|92544.6|16
1643173660000|2022-01-26 05:07:40|92642.6|92549.8|92638.3|92545.9|92643|92549.8|92635.3|92544.4|11
1643173670000|2022-01-26 05:07:50|92637.2|92548.1|92639.7|92546.8|92641|92548.1|92637.2|92544.3|13
1643173680000|2022-01-26 05:08:00|92636.6|92549.1|92643.3|92551.8|92649.2|92555.8|92636.6|92544.2|18
1643173690000|2022-01-26 05:08:10|92638|92551.7|92638.7|92550.6|92644.4|92553|92638|92550.4|12
1643173700000|2022-01-26 05:08:20|92641.6|92546.8|92639.1|92550.4|92652.9|92561.1|92633.7|92546.8|19
1643173710000|2022-01-26 05:08:30|92640.4|92550.5|92642.6|92548.7|92647.7|92550.5|92635.8|92545.5|12
1643173720000|2022-01-26 05:08:40|92642.1|92549.5|92637|92556|92647.8|92563.2|92636.7|92549.5|25
1643173730000|2022-01-26 05:08:50|92638|92554.5|92641.4|92551.2|92645.8|92556.3|92634.7|92546.8|35
1643173740000|2022-01-26 05:09:00|92644.2|92551.1|92640.9|92547.1|92644.2|92551.1|92639.2|92545.1|18
1643173750000|2022-01-26 05:09:10|92640|92549.2|92642.7|92548.5|92643.4|92551.8|92638.5|92548.3|12
1643173760000|2022-01-26 05:09:20|92642.8|92548.6|92639.7|92555.4|92646.1|92560|92638.4|92544.1|31
1643173770000|2022-01-26 05:09:30|92640.3|92551.6|92640.6|92555.1|92642.9|92555.1|92636.9|92542.8|29
1643173780000|2022-01-26 05:09:40|92641.9|92554.8|92637|92550|92642.3|92556|92636.3|92547.8|34
1643173790000|2022-01-26 05:09:50|92637.2|92549.2|92641.5|92553|92642.8|92557|92634.2|92546.9|30
1643173800000|2022-01-26 05:10:00|92641.1|92551.8|92643.9|92548.5|92644.8|92554.4|92638.3|92548.4|48
1643173810000|2022-01-26 05:10:10|92639.6|92547.6|92638.9|92548.5|92644.7|92556.5|92635.6|92543.9|34
1643173820000|2022-01-26 05:10:20|92638.6|92548.9|92641.8|92553.1|92646.7|92558.9|92636.1|92543.9|55
1643173830000|2022-01-26 05:10:30|92642|92553.3|92639.5|92555.4|92643.5|92556.8|92634.8|92551.9|51
1643173840000|2022-01-26 05:10:40|92635.2|92555.5|92639.6|92553.6|92641.5|92555.5|92635.2|92551.1|18
1643173850000|2022-01-26 05:10:50|92639.8|92550.7|92642.1|92553.8|92643.6|92557.8|92637.6|92546.4|17
1643173860000|2022-01-26 05:11:00|92639.8|92554|92642.5|92558.3|92643.8|92558.3|92636.9|92542|18
1643173870000|2022-01-26 05:11:10|92641.3|92556.5|92636.7|92553.1|92645|92558.2|92633.1|92548.5|45
1643173880000|2022-01-26 05:11:20|92639.2|92553.5|92636.1|92550.6|92646.9|92553.5|92636.1|92546.6|12
1643173890000|2022-01-26 05:11:30|92640|92549.9|92640.7|92555.1|92645.7|92558.7|92636.7|92546.9|17
1643173900000|2022-01-26 05:11:40|92641.4|92552.2|92642.9|92554.8|92645.2|92554.8|92636.9|92548.1|37
1643173910000|2022-01-26 05:11:50|92643|92554.2|92631.2|92552|92645.3|92556.3|92631.2|92552|55
1643173920000|2022-01-26 05:12:00|92639.2|92549.7|92636.4|92550.1|92644.5|92551.5|92636.1|92546.1|51
1643173930000|2022-01-26 05:12:10|92636.1|92550.2|92640.2|92553.1|92642.7|92558|92636.1|92549.5|30
1643173940000|2022-01-26 05:12:20|92641.8|92555.4|92635.9|92552.8|92642.4|92555.4|92635.4|92551.3|29
1643173950000|2022-01-26 05:12:30|92635.6|92552.5|92641.9|92555.7|92642.1|92557.2|92635.6|92548.2|52
1643173960000|2022-01-26 05:12:40|92636.2|92555.3|92636.4|92554.5|92643.1|92556.1|92635.9|92553.1|47
1643173970000|2022-01-26 05:12:50|92636.5|92554.6|92633.9|92553|92641.9|92555|92633.3|92550.6|45
1643173980000|2022-01-26 05:13:00|92633.8|92552.1|92636.4|92554.9|92644.6|92558.8|92633.8|92552.1|50
1643173990000|2022-01-26 05:13:10|92641.8|92555.5|92633.9|92552.7|92642.3|92556.1|92633.7|92552.5|48
1643174000000|2022-01-26 05:13:20|92633.7|92552.5|92639.9|92557.3|92645.6|92559.3|92633.7|92551.3|39
1643174010000|2022-01-26 05:13:30|92642.4|92562.3|92640.4|92554.8|92646.4|92562.3|92639.3|92554|17
1643174020000|2022-01-26 05:13:40|92642.4|92554.6|92641.8|92556.4|92644.7|92558.8|92641|92554.6|26
1643174030000|2022-01-26 05:13:50|92643|92556.9|92639.5|92549.3|92643|92556.9|92633|92549.3|20
1643174040000|2022-01-26 05:14:00|92639.3|92549.2|92643.1|92553|92648.7|92558.3|92638.3|92548|23
1643174050000|2022-01-26 05:14:10|92645.5|92552.3|92643.4|92551|92646.7|92553.2|92641.6|92548.7|17
1643174060000|2022-01-26 05:14:20|92642.9|92551.6|92646.8|92553.3|92646.8|92559.9|92639.3|92549|14
1643174070000|2022-01-26 05:14:30|92645.5|92551.5|92639.8|92549.6|92648.9|92552.9|92637.4|92542.5|15
1643174080000|2022-01-26 05:14:40|92647.2|92543.2|92638.5|92555.6|92650|92566|92636.7|92543|26
1643174090000|2022-01-26 05:14:50|92639.2|92556.6|92641.9|92556.3|92642.2|92557.4|92639.2|92554.2|7
1643174100000|2022-01-26 05:15:00|92641.2|92557.9|92648.9|92558.1|92648.9|92558.1|92641.2|92547.1|10
1643174110000|2022-01-26 05:15:10|92647.1|92554.2|92641.3|92551.4|92647.1|92556.4|92640.4|92548.4|30
1643174120000|2022-01-26 05:15:20|92642.9|92549.8|92640.4|92549.6|92644.9|92554.1|92634.8|92547.4|28
1643174130000|2022-01-26 05:15:30|92643.7|92547.1|92646.6|92551.4|92651.4|92555.8|92640.7|92547.1|13
1643174140000|2022-01-26 05:15:40|92643.4|92553.9|92635|92549.8|92643.7|92554.5|92632.9|92545.4|35
1643174150000|2022-01-26 05:15:50|92639.3|92549.6|92641.6|92555.3|92641.6|92556.3|92635.7|92547.8|22
1643174160000|2022-01-26 05:16:00|92647.2|92553.2|92643.5|92554.4|92648.2|92554.8|92637.7|92545.6|22
1643174170000|2022-01-26 05:16:10|92644.2|92554.1|92643.6|92551.6|92647|92560.9|92641.9|92551.6|16
1643174180000|2022-01-26 05:16:20|92645.6|92550.8|92644.7|92553.8|92645.6|92554.4|92638.5|92550.8|13
1643174190000|2022-01-26 05:16:30|92644.9|92554|92646.7|92556.5|92646.7|92559.8|92639|92554|12
1643174200000|2022-01-26 05:16:40|92649.7|92545.7|92648.8|92544.8|92652.2|92548.2|92648.7|92544.7|8
1643174210000|2022-01-26 05:16:50|92649.5|92545.5|92648.1|92554.8|92649.5|92556.4|92641.3|92545.5|21
1643174220000|2022-01-26 05:17:00|92647.6|92555.7|92645.4|92560.9|92650.4|92564.1|92642.6|92555.1|18
1643174230000|2022-01-26 05:17:10|92646|92560.8|92646.5|92559.5|92649.6|92560.8|92644.3|92558.4|15
1643174240000|2022-01-26 05:17:20|92646.7|92559.7|92651.8|92560.9|92651.8|92564.7|92643.4|92557.2|13
1643174250000|2022-01-26 05:17:30|92651.7|92561.7|92646|92557.9|92651.7|92562.6|92643.5|92556.7|11
1643174260000|2022-01-26 05:17:40|92647.4|92557.3|92647.8|92561.5|92652|92566.1|92644.3|92557.3|12
1643174270000|2022-01-26 05:17:50|92649.3|92559.4|92644.1|92559.8|92651.3|92562.1|92644.1|92556|14
1643174280000|2022-01-26 05:18:00|92642.7|92561|92647.3|92557.2|92653.8|92565.7|92642.7|92557.2|10
1643174290000|2022-01-26 05:18:10|92647.6|92558.9|92641.9|92555.2|92647.6|92560.3|92640.9|92554.2|11
1643174300000|2022-01-26 05:18:20|92644.6|92554.2|92645.1|92560.3|92654.2|92564.6|92642.3|92554.2|26
1643174310000|2022-01-26 05:18:30|92650|92560.1|92647.5|92561.2|92654.5|92567.4|92645.4|92556.9|33
1643174320000|2022-01-26 05:18:40|92646.9|92562.3|92640.4|92563.4|92651.8|92565.4|92638.6|92557.9|27
1643174330000|2022-01-26 05:18:50|92640.7|92563.6|92647.9|92560.5|92651.2|92563.8|92640.7|92559.9|15
1643174340000|2022-01-26 05:19:00|92649.3|92558.9|92650.3|92559.1|92650.3|92562.5|92645.3|92558.2|10
1643174350000|2022-01-26 05:19:10|92650.6|92556.9|92648.6|92565|92652.1|92566.7|92645.4|92556.8|32
1643174360000|2022-01-26 05:19:20|92652.2|92564.6|92650.8|92561.9|92655.8|92566.4|92645.9|92561.9|29
1643174370000|2022-01-26 05:19:30|92646.8|92563.3|92651.2|92567.2|92651.2|92567.2|92646.4|92562.1|12
1643174380000|2022-01-26 05:19:40|92653.8|92566.2|92646.6|92563.1|92653.8|92566.2|92646.6|92558|18
1643174390000|2022-01-26 05:19:50|92645.6|92562.9|92647.3|92557.7|92647.5|92566.6|92642.5|92556.3|36
1643174400000|2022-01-26 05:20:00|92643.5|92558.7|92650.4|92560|92652.9|92564.2|92642.8|92555|32
1643174410000|2022-01-26 05:20:10|92650.9|92556.1|92653.5|92560.5|92655.9|92561.3|92645.8|92550.5|24
1643174420000|2022-01-26 05:20:20|92653.6|92560|92643.3|92557.3|92653.6|92560|92643.3|92557|10
1643174430000|2022-01-26 05:20:30|92642.7|92558.4|92650|92562.2|92650|92564|92642.7|92557.4|11
1643174440000|2022-01-26 05:20:40|92648|92559.8|92643.7|92555.8|92653.1|92567.1|92643.7|92555.5|16
1643174450000|2022-01-26 05:20:50|92651|92560.8|92650.8|92562.4|92652.7|92565.3|92642.8|92558.2|23
1643174460000|2022-01-26 05:21:00|92649.7|92561.6|92651|92556.5|92653.2|92565.3|92647.6|92556.5|8
1643174470000|2022-01-26 05:21:10|92649.5|92558.7|92646.3|92561.1|92650.2|92564.9|92644|92557.7|7
1643174480000|2022-01-26 05:21:20|92647.8|92560.8|92642.5|92557.9|92653.2|92562.2|92638.5|92552.3|13
1643174490000|2022-01-26 05:21:30|92642.7|92557.7|92642.7|92552.8|92655.7|92565.3|92631.8|92546.1|26
1643174500000|2022-01-26 05:21:40|92642.2|92551.7|92641.1|92547.5|92644.7|92551.7|92636.7|92541.2|26
1643174510000|2022-01-26 05:21:50|92639|92547.9|92634.7|92544|92640.3|92547.9|92632.8|92541.6|21
1643174520000|2022-01-26 05:22:00|92635.2|92543.7|92638.6|92552.4|92638.8|92554.8|92632.6|92541.8|17
1643174530000|2022-01-26 05:22:10|92637.9|92551.9|92641|92547.2|92641.7|92551.9|92631.6|92545.1|19
1643174540000|2022-01-26 05:22:20|92640.3|92547.5|92634.1|92551.3|92642.5|92555.6|92631.9|92547.5|37
1643174550000|2022-01-26 05:22:30|92633.1|92551.5|92632.6|92543.3|92641.2|92551.5|92632.6|92539.2|19
1643174560000|2022-01-26 05:22:40|92633.8|92542.2|92639|92548.9|92643.5|92552.9|92633.8|92535.5|9
1643174570000|2022-01-26 05:22:50|92635.7|92545.8|92640.7|92554.9|92640.7|92554.9|92630.7|92540.3|19
1643174580000|2022-01-26 05:23:00|92640.9|92555.1|92639.4|92543.1|92643|92555.1|92635|92537.4|26
1643174590000|2022-01-26 05:23:10|92639.7|92543.2|92641.7|92554|92642.1|92554|92637.5|92542.1|27
1643174600000|2022-01-26 05:23:20|92640.6|92555|92643.4|92543.8|92643.9|92555.1|92639.5|92543.8|18
1643174610000|2022-01-26 05:23:30|92640.1|92545.7|92642.3|92539.1|92643.1|92553|92638.8|92539.1|12
1643174620000|2022-01-26 05:23:40|92634|92546.5|92640.2|92549.9|92641|92554.9|92634|92546.5|7
1643174630000|2022-01-26 05:23:50|92634.5|92553.4|92634.6|92553.8|92640.6|92560.3|92634.5|92541.3|16
1643174640000|2022-01-26 05:24:00|92631.2|92554|92638.4|92547.4|92644|92554.3|92631.2|92547.1|15
1643174650000|2022-01-26 05:24:10|92635.2|92548.9|92635.1|92544.7|92638.1|92548.9|92635.1|92540.9|15
1643174660000|2022-01-26 05:24:20|92634.3|92545.8|92640.4|92545.9|92642.6|92553.9|92633.4|92539|22
1643174670000|2022-01-26 05:24:30|92636.7|92548.7|92631.8|92545.4|92642.4|92549.3|92631.8|92537.1|17
1643174680000|2022-01-26 05:24:40|92636.9|92540.8|92641|92539.9|92641.7|92547.7|92634|92536.4|13
1643174690000|2022-01-26 05:24:50|92641.2|92538.1|92629.1|92536.7|92641.2|92550.2|92629.1|92536.7|27
1643174700000|2022-01-26 05:25:00|92636.1|92539.6|92638.5|92538|92638.9|92544.7|92630.7|92537|30
1643174710000|2022-01-26 05:25:10|92637.7|92539.6|92641.3|92544.9|92642.1|92550.3|92633.7|92536.2|23
1643174720000|2022-01-26 05:25:20|92640|92543.8|92634.1|92541.5|92640|92549.6|92623.4|92541.5|19
1643174730000|2022-01-26 05:25:30|92634.2|92542.1|92636.4|92545|92636.4|92546.2|92627.9|92541.8|17
1643174740000|2022-01-26 05:25:40|92636.9|92542.7|92635.5|92551|92639.4|92552.2|92629.8|92542.7|8
1643174750000|2022-01-26 05:25:50|92634.5|92550.7|92631.1|92548.7|92634.5|92550.7|92630.1|92546.9|9
1643174760000|2022-01-26 05:26:00|92630.4|92548.9|92636.6|92551.8|92639.3|92553.8|92628.8|92538.6|16
1643174770000|2022-01-26 05:26:10|92637|92550.9|92635|92536.7|92639.5|92550.9|92634.4|92536.7|19
1643174780000|2022-01-26 05:26:20|92634.5|92537.7|92637.2|92539.8|92638.7|92543|92624|92534.8|18
1643174790000|2022-01-26 05:26:30|92637.3|92537.8|92638.6|92539.1|92641.4|92541.5|92635.4|92535.8|15
1643174800000|2022-01-26 05:26:40|92638.2|92539.6|92634.1|92549.9|92639.3|92550|92631.6|92537.8|18
1643174810000|2022-01-26 05:26:50|92636.8|92539.7|92630.4|92545.6|92636.8|92551.5|92630.4|92539.7|18
1643174820000|2022-01-26 05:27:00|92631.8|92545.8|92639.4|92538.2|92639.4|92545.8|92631.8|92538.2|8
1643174830000|2022-01-26 05:27:10|92637.3|92539.4|92639.2|92543|92641.2|92551.1|92630.6|92539.4|20
1643174840000|2022-01-26 05:27:20|92637.8|92542.6|92632.7|92547|92637.8|92547|92628.6|92535.5|22
1643174850000|2022-01-26 05:27:30|92632.5|92547.3|92635.4|92543.9|92643.6|92549.2|92632.5|92537|12
1643174860000|2022-01-26 05:27:40|92636.2|92544.9|92631.2|92542|92636.6|92548|92629.2|92535.8|29
1643174870000|2022-01-26 05:27:50|92628.7|92543.5|92636.2|92538.8|92636.2|92544.4|92628.7|92538.8|10
1643174880000|2022-01-26 05:28:00|92631.7|92540.9|92627.1|92538.1|92637.3|92546.4|92625.2|92533.6|15
1643174890000|2022-01-26 05:28:10|92628.3|92537.4|92630.5|92539.3|92637.3|92548.7|92626|92534.4|27
1643174900000|2022-01-26 05:28:20|92637.1|92545.6|92635.3|92547.5|92637.1|92547.7|92630.3|92536|22
1643174910000|2022-01-26 05:28:30|92637|92538.1|92631.5|92546.1|92638.4|92549.5|92630.4|92537.5|16
1643174920000|2022-01-26 05:28:40|92637.3|92538.2|92636.7|92534|92637.3|92548.3|92629.4|92534|24
1643174930000|2022-01-26 05:28:50|92633.5|92536.3|92639.6|92539.3|92639.6|92547.2|92630.9|92535.8|10
1643174940000|2022-01-26 05:29:00|92630.6|92541.8|92627.7|92542.2|92633.9|92546.1|92626.2|92529.7|17
1643174950000|2022-01-26 05:29:10|92627.9|92541.8|92627.5|92531.6|92631.4|92541.8|92625.3|92531.6|16
1643174960000|2022-01-26 05:29:20|92627.6|92531.8|92634.4|92547.3|92638.3|92549.9|92627.4|92531.8|24
1643174970000|2022-01-26 05:29:30|92633.1|92547.2|92629.3|92540.3|92636.2|92547.2|92627.7|92538.8|28
1643174980000|2022-01-26 05:29:40|92634.2|92540.2|92629.2|92538.5|92634.6|92540.6|92627.4|92537.1|15
1643174990000|2022-01-26 05:29:50|92628.8|92538.7|92628.2|92543.4|92636.4|92547.7|92628.2|92538.7|13
1643175000000|2022-01-26 05:30:00|92627.6|92543.7|92629.2|92538.7|92634.7|92543.9|92627.6|92538.2|20
1643175010000|2022-01-26 05:30:10|92628.8|92539.4|92634.2|92542.5|92638.1|92546.5|92628.8|92537.2|14
1643175020000|2022-01-26 05:30:20|92634.6|92542.8|92627|92539.4|92634.6|92543.7|92627|92539.4|11
1643175030000|2022-01-26 05:30:30|92623.5|92540.7|92630.7|92541.8|92636.1|92548.8|92621.2|92538.8|21
1643175040000|2022-01-26 05:30:40|92633.5|92544|92629.9|92538.6|92633.5|92544|92624.7|92537.2|17
1643175050000|2022-01-26 05:30:50|92626.9|92539.5|92623.1|92541.6|92629.4|92544.8|92623.1|92537.4|24
1643175060000|2022-01-26 05:31:00|92621.7|92541.5|92630.5|92541.5|92630.5|92541.6|92620.9|92538.5|14
1643175070000|2022-01-26 05:31:10|92629.1|92541.7|92622.2|92540.6|92629.1|92545.9|92618.5|92536|21
1643175080000|2022-01-26 05:31:20|92624.2|92538.7|92622.6|92540.8|92628.6|92541.4|92620.9|92538.2|25
1643175090000|2022-01-26 05:31:30|92621.6|92541|92623.2|92537.1|92628.8|92541|92621.6|92531.9|30
1643175100000|2022-01-26 05:31:40|92613.7|92537|92618.8|92530|92618.8|92539|92613.7|92530|12
1643175110000|2022-01-26 05:31:50|92613.9|92532.3|92613.9|92527.3|92618.3|92533.2|92611.6|92523.9|15
1643175120000|2022-01-26 05:32:00|92613.4|92528.8|92612.4|92532.4|92621.1|92542.9|92612.4|92527.7|12
1643175130000|2022-01-26 05:32:10|92613.4|92532.5|92611.5|92534.3|92616.1|92535.1|92610.3|92529.2|14
1643175140000|2022-01-26 05:32:20|92611.6|92534.5|92618.2|92536.4|92621.3|92542.2|92610.2|92531.9|18
1643175150000|2022-01-26 05:32:30|92615.3|92537.1|92615.9|92535.1|92615.9|92537.1|92613|92533.2|6
1643175160000|2022-01-26 05:32:40|92616.9|92536.7|92616|92528.9|92621.3|92543.5|92611.1|92528.9|17
1643175170000|2022-01-26 05:32:50|92611.8|92529.8|92610.3|92531.6|92615.4|92533.2|92610.3|92526.3|8
1643175180000|2022-01-26 05:33:00|92610.4|92531.7|92615.1|92537.6|92623.6|92546.3|92610.4|92531.6|7
1643175190000|2022-01-26 05:33:10|92616.1|92532.3|92614.2|92535.7|92617.9|92538.4|92612.9|92532.3|16
1643175200000|2022-01-26 05:33:20|92613.5|92536.5|92619.6|92540.6|92622.2|92545.3|92613.5|92535|9
1643175210000|2022-01-26 05:33:30|92618.1|92541.9|92617|92532.1|92619.4|92541.9|92615.6|92532.1|10
1643175220000|2022-01-26 05:33:40|92616.5|92534.4|92625.4|92535.8|92627.2|92548.7|92616.5|92531.8|7
1643175230000|2022-01-26 05:33:50|92627.4|92533.5|92615.9|92527.3|92627.4|92535.3|92612.3|92526.7|10
1643175240000|2022-01-26 05:34:00|92615.3|92528.6|92614.8|92535.7|92615.3|92536.5|92611.8|92528.6|11
1643175250000|2022-01-26 05:34:10|92614.3|92536.4|92619.2|92541.7|92624.5|92545.6|92612.7|92534.3|13
1643175260000|2022-01-26 05:34:20|92620|92539.8|92612.3|92537.8|92620|92540|92612.3|92534.7|10
1643175270000|2022-01-26 05:34:30|92612.2|92537.6|92622.7|92539.9|92624.5|92545.3|92612.2|92531.9|7
1643175280000|2022-01-26 05:34:40|92622.9|92540|92615|92529.4|92624.1|92541.4|92612.7|92527.5|19
1643175290000|2022-01-26 05:34:50|92609.8|92529.1|92612.1|92525.8|92627|92529.1|92609.8|92524.2|15
1643175300000|2022-01-26 05:35:00|92609.7|92526.1|92618.5|92536|92623.6|92538.5|92608.1|92526.1|27
1643175310000|2022-01-26 05:35:10|92619.4|92535.8|92614.2|92529.3|92619.4|92535.8|92611.4|92529.3|9
1643175320000|2022-01-26 05:35:20|92613.6|92529.5|92617.7|92538.9|92619.9|92541.4|92610|92526.8|11
1643175330000|2022-01-26 05:35:30|92616.8|92534.7|92613.4|92533.9|92616.8|92534.7|92609.6|92531|15
1643175340000|2022-01-26 05:35:40|92613.3|92533.8|92618.4|92537.8|92625.7|92541|92613.3|92531.5|27
1643175350000|2022-01-26 05:35:50|92614.2|92535.9|92619.6|92534|92620.8|92536.3|92614.2|92533.4|28
1643175360000|2022-01-26 05:36:00|92618.7|92536.2|92621.4|92538.7|92621.8|92539.7|92613.5|92533.2|9
1643175370000|2022-01-26 05:36:10|92621.5|92537.6|92616.6|92531.7|92621.5|92537.9|92612|92528.4|25
1643175380000|2022-01-26 05:36:20|92619.1|92531.1|92613.6|92531.3|92619.1|92531.9|92612.7|92529.7|30
1643175390000|2022-01-26 05:36:30|92613.4|92530.7|92617.9|92537|92619|92537.3|92612.1|92530|27
1643175400000|2022-01-26 05:36:40|92617.2|92537.2|92615.3|92532.8|92623|92537.2|92612.2|92532.8|24
1643175410000|2022-01-26 05:36:50|92619.7|92531.7|92617.3|92532.1|92621.3|92532.8|92615.1|92531.5|10
1643175420000|2022-01-26 05:37:00|92619.1|92531.7|92617.4|92533.8|92622.4|92536.8|92615.7|92531.5|21
1643175430000|2022-01-26 05:37:10|92616.7|92532.5|92619.7|92534.5|92623.5|92538.9|92616.7|92531.8|14
1643175440000|2022-01-26 05:37:20|92620|92534.3|92614.1|92531.8|92625.4|92540.8|92609.8|92528.6|23
1643175450000|2022-01-26 05:37:30|92619.3|92531.6|92617.8|92531.3|92621.9|92532.3|92612.8|92530.2|24
1643175460000|2022-01-26 05:37:40|92615.8|92529.8|92614.5|92532.7|92620.5|92538.7|92612.8|92529.8|19
1643175470000|2022-01-26 05:37:50|92614.4|92532.6|92620|92533.7|92620|92534.3|92612.8|92532.4|8
1643175480000|2022-01-26 05:38:00|92615.1|92533.6|92611|92529.3|92624.1|92538.1|92611|92529.3|21
1643175490000|2022-01-26 05:38:10|92616.1|92530.8|92616.2|92531.6|92625.2|92532|92616|92528.5|10
1643175500000|2022-01-26 05:38:20|92617.1|92529.1|92611|92530|92617.1|92530.8|92609.8|92528.7|10
1643175510000|2022-01-26 05:38:30|92612.9|92529.6|92612.5|92533.7|92619.9|92538.4|92610.6|92529.6|25
1643175520000|2022-01-26 05:38:40|92613|92533|92617|92534.1|92617|92535.1|92612.3|92532.8|23
1643175530000|2022-01-26 05:38:50|92617.3|92533|92622.3|92536.1|92622.3|92538.4|92617.3|92530.4|9
1643175540000|2022-01-26 05:39:00|92621.2|92533.1|92620.3|92528.5|92621.2|92533.1|92612.3|92524.3|7
1643175550000|2022-01-26 05:39:10|92617.4|92530.5|92615.9|92535.7|92626.2|92540.6|92614.7|92523.6|39
1643175560000|2022-01-26 05:39:20|92614.9|92535.8|92611.5|92527.7|92622.9|92535.8|92610.7|92525.4|20
1643175570000|2022-01-26 05:39:30|92616.4|92530.2|92617.1|92531.8|92623.9|92531.8|92613.5|92521.7|18
1643175580000|2022-01-26 05:39:40|92615.8|92532.3|92627.1|92540.3|92627.1|92540.3|92610.5|92525.7|20
1643175590000|2022-01-26 05:39:50|92626.6|92538.8|92627.5|92536|92627.9|92540|92616.6|92525.8|17
1643175600000|2022-01-26 05:40:00|92620.4|92536.2|92627.1|92537.6|92634.1|92543.7|92620.1|92535.1|25
1643175610000|2022-01-26 05:40:10|92627.2|92537.7|92627.1|92539.7|92628.2|92543.8|92624.8|92537.2|22
1643175620000|2022-01-26 05:40:20|92629.2|92543|92628|92539.4|92629.3|92543.7|92626.5|92530.1|26
1643175630000|2022-01-26 05:40:30|92627.9|92539.9|92625.3|92542.5|92630.8|92548.7|92618.5|92538.7|24
1643175640000|2022-01-26 05:40:40|92628.1|92532.7|92624.9|92541.9|92633.9|92551.3|92624.1|92532.7|28
1643175650000|2022-01-26 05:40:50|92627.1|92542.1|92629.1|92548.5|92630.8|92548.5|92624.8|92536.1|16
1643175660000|2022-01-26 05:41:00|92629|92548.4|92623.1|92542|92629|92548.4|92623.1|92541.3|26
1643175670000|2022-01-26 05:41:10|92625.6|92543.3|92626.2|92543.6|92628.2|92549.5|92623.8|92542.7|25
1643175680000|2022-01-26 05:41:20|92624.6|92544.1|92620.2|92543.2|92630.8|92550.5|92618.5|92540.4|31
1643175690000|2022-01-26 05:41:30|92629.1|92544.2|92619.2|92534.5|92629.1|92544.6|92616.7|92532.8|19
1643175700000|2022-01-26 05:41:40|92621.9|92533.8|92628.2|92542.7|92632.5|92545.9|92618.4|92531.2|19
1643175710000|2022-01-26 05:41:50|92627.6|92543.6|92625.7|92541.4|92630.1|92551.5|92621.4|92539.7|22
1643175720000|2022-01-26 05:42:00|92627.8|92541.9|92629.8|92544.1|92631.7|92546.7|92618.9|92540.1|22
1643175730000|2022-01-26 05:42:10|92628.1|92545.4|92626.1|92540.4|92632.1|92545.4|92625.6|92537.2|17
1643175740000|2022-01-26 05:42:20|92624.5|92541.5|92627.1|92548.6|92635.7|92552.7|92619.5|92535.3|34
1643175750000|2022-01-26 05:42:30|92624|92549.8|92620|92542.7|92630.9|92551.7|92617.6|92541.8|36
1643175760000|2022-01-26 05:42:40|92618.5|92542.5|92628.8|92549.3|92628.8|92549.3|92617.8|92539.7|33
1643175770000|2022-01-26 05:42:50|92628.6|92548.7|92629.5|92547.7|92633.5|92551.2|92625.2|92543.4|23
1643175780000|2022-01-26 05:43:00|92629.8|92547.6|92633.6|92548.9|92635.3|92549.4|92625.4|92545.8|22
1643175790000|2022-01-26 05:43:10|92633.9|92548.4|92633.1|92540.6|92637.9|92548.4|92625.9|92535.9|27
1643175800000|2022-01-26 05:43:20|92637.5|92546.1|92625.4|92533.6|92637.5|92546.1|92618.2|92528.8|16
1643175810000|2022-01-26 05:43:30|92626.5|92534.5|92623.8|92539.7|92627.9|92545.8|92622.2|92534.5|14
1643175820000|2022-01-26 05:43:40|92623.7|92540.9|92626.3|92538.3|92630.6|92542.1|92620.5|92534.5|12
1643175830000|2022-01-26 05:43:50|92624.4|92538.2|92624|92529.2|92628.2|92541.3|92623.8|92529.2|10
1643175840000|2022-01-26 05:44:00|92623.3|92534.9|92631.2|92533.9|92631.2|92554.5|92619.4|92533.9|11
1643175850000|2022-01-26 05:44:10|92623.9|92533.1|92620.8|92536|92629.3|92538.3|92618.3|92531|18
1643175860000|2022-01-26 05:44:20|92618.6|92535.4|92620.7|92535.4|92620.7|92535.6|92615.3|92533.3|17
1643175870000|2022-01-26 05:44:30|92621.4|92535.3|92620.8|92538.9|92623.7|92547.7|92617.3|92527.5|16
1643175880000|2022-01-26 05:44:40|92621.1|92538.1|92625.7|92539.6|92625.7|92540.9|92614.7|92536.5|24
1643175890000|2022-01-26 05:44:50|92625.6|92541.3|92622.5|92534.9|92626.6|92541.3|92620.8|92533.6|20
1643175900000|2022-01-26 05:45:00|92615.5|92532.4|92621.1|92541.8|92624.4|92543.5|92614|92530.6|25
1643175910000|2022-01-26 05:45:10|92620|92539.6|92615.5|92531.6|92621.1|92539.6|92610.7|92526.1|23
1643175920000|2022-01-26 05:45:20|92608|92530.7|92601.8|92530.8|92613.7|92546.2|92589.7|92529.9|38
1643175930000|2022-01-26 05:45:30|92604.2|92532.2|92607.9|92530.4|92609.2|92533.2|92601|92529.1|11
1643175940000|2022-01-26 05:45:40|92602.8|92529.5|92609.7|92528.4|92613.5|92529.5|92600.8|92525.2|12
1643175950000|2022-01-26 05:45:50|92613.6|92524.4|92607.5|92533.7|92613.6|92547.1|92595.7|92524|15
1643175960000|2022-01-26 05:46:00|92605.8|92533.3|92616.3|92531.6|92616.3|92533.3|92603.7|92530.4|15
1643175970000|2022-01-26 05:46:10|92615.9|92530.4|92610.5|92531.3|92616.1|92539.5|92599.1|92526|19
1643175980000|2022-01-26 05:46:20|92609.7|92530.9|92605.3|92534.2|92614.2|92535.2|92604.7|92530.3|20
1643175990000|2022-01-26 05:46:30|92610.1|92533.7|92610.4|92533.6|92613.2|92534.7|92604.8|92529.3|20
1643176000000|2022-01-26 05:46:40|92612.6|92534.7|92608.2|92530|92615.1|92537.2|92608|92530|16
1643176010000|2022-01-26 05:46:50|92608.3|92529.9|92612.5|92533.1|92612.5|92533.1|92606.5|92529.5|10
1643176020000|2022-01-26 05:47:00|92608.6|92531|92605.1|92533.8|92608.8|92536.2|92601.8|92530|26
1643176030000|2022-01-26 05:47:10|92606.7|92535.4|92611.5|92531.5|92613.9|92549.4|92597.2|92525.8|14
1643176040000|2022-01-26 05:47:20|92608.7|92533.6|92606.5|92529.8|92608.7|92533.6|92603.6|92528.9|20
1643176050000|2022-01-26 05:47:30|92606.4|92529.6|92604.8|92531.1|92609.8|92538.2|92603.5|92527.9|34
1643176060000|2022-01-26 05:47:40|92605.7|92530.6|92605.7|92528.2|92607.3|92548.8|92592.9|92526.8|18
1643176070000|2022-01-26 05:47:50|92604.3|92528.6|92610.2|92525|92612.4|92529.6|92604.3|92524.2|10
1643176080000|2022-01-26 05:48:00|92609.8|92525.5|92608.8|92532.5|92609.8|92533.9|92604.4|92524.1|9
1643176090000|2022-01-26 05:48:10|92608.2|92531.3|92603.5|92527.3|92610.2|92532|92603.5|92527.3|13
1643176100000|2022-01-26 05:48:20|92604.7|92526.6|92609.5|92527.2|92609.5|92528.2|92603.1|92526.6|5
1643176110000|2022-01-26 05:48:30|92610.9|92526.1|92604.2|92530.3|92611.3|92549.5|92589.6|92522.3|26
1643176120000|2022-01-26 05:48:40|92604.9|92531.6|92593.5|92543.5|92606.9|92547.6|92592.3|92529.3|16
1643176130000|2022-01-26 05:48:50|92594.3|92544.3|92610|92534.8|92610|92544.3|92592|92534.8|9
1643176140000|2022-01-26 05:49:00|92609.9|92533.4|92602.2|92531.9|92609.9|92545.9|92591.2|92531.8|11
1643176150000|2022-01-26 05:49:10|92591.7|92541.7|92607.2|92530.3|92607.9|92542.6|92591.2|92530.3|23
1643176160000|2022-01-26 05:49:20|92605.8|92529.7|92604|92531.5|92608.2|92547|92594.8|92529.7|19
1643176170000|2022-01-26 05:49:30|92606.3|92532.7|92605.1|92534.7|92608|92547.7|92597.7|92530|30
1643176180000|2022-01-26 05:49:40|92603.4|92533.3|92594.2|92544.2|92612.5|92546.5|92594.2|92533.3|20
1643176190000|2022-01-26 05:49:50|92594.3|92544.3|92597.5|92547.5|92607.8|92547.5|92594|92531.9|26
1643176200000|2022-01-26 05:50:00|92607.1|92534.8|92596.4|92546.4|92608|92546.4|92596.4|92528.3|18
1643176210000|2022-01-26 05:50:10|92594.9|92544.9|92613.3|92540.9|92613.3|92546.8|92591.2|92526.5|19
1643176220000|2022-01-26 05:50:20|92611.8|92540.1|92613.9|92536|92619.3|92540.1|92608.6|92533.6|20
1643176230000|2022-01-26 05:50:30|92614.4|92535.7|92613.2|92539.6|92623.5|92539.6|92611.6|92534|21
1643176240000|2022-01-26 05:50:40|92613.5|92538.5|92615|92535.9|92619.1|92539.1|92611.6|92534.3|9
1643176250000|2022-01-26 05:50:50|92617.1|92537|92609.3|92537|92620|92557.3|92604.3|92533.9|15
1643176260000|2022-01-26 05:51:00|92616.8|92538.8|92616.9|92532.8|92621.5|92551.8|92599.5|92532.8|22
1643176270000|2022-01-26 05:51:10|92629.1|92534.6|92614.5|92534.6|92629.1|92536.6|92607|92532.1|15
1643176280000|2022-01-26 05:51:20|92614.7|92533.7|92604.1|92554.1|92615.4|92554.1|92602.4|92533.3|24
1643176290000|2022-01-26 05:51:30|92612.8|92542.6|92610.3|92538.5|92617.2|92554.7|92600.9|92538.5|20
1643176300000|2022-01-26 05:51:40|92610.2|92538.6|92611.5|92538.5|92612.3|92549.4|92599.1|92538.5|20
1643176310000|2022-01-26 05:51:50|92612.7|92539.1|92616|92543.2|92616|92556.4|92601.4|92535.8|16
1643176320000|2022-01-26 05:52:00|92613.7|92540|92610.4|92535.6|92616.4|92541.3|92610.4|92535.6|13
1643176330000|2022-01-26 05:52:10|92610.5|92537.5|92611.3|92539.6|92614.1|92550.7|92593.6|92534.4|34
1643176340000|2022-01-26 05:52:20|92614|92533.8|92609.6|92535|92615.6|92535.4|92608.1|92533|24
1643176350000|2022-01-26 05:52:30|92609.4|92534.8|92608.3|92537.5|92610.6|92537.5|92606.8|92533.5|16
1643176360000|2022-01-26 05:52:40|92607.7|92537.4|92605.7|92535.2|92610.2|92537.4|92605.2|92534.7|21
1643176370000|2022-01-26 05:52:50|92605.6|92531.3|92604.8|92531.7|92610.5|92531.7|92603.5|92530.4|18
1643176380000|2022-01-26 05:53:00|92606.3|92531|92597.1|92547.1|92608.1|92551.6|92596.8|92530.1|38
1643176390000|2022-01-26 05:53:10|92606.8|92534.8|92604.9|92531.3|92610.2|92544|92593|92530.7|20
1643176400000|2022-01-26 05:53:20|92604.6|92531.5|92607.1|92535.7|92609.8|92538.3|92603|92529.8|20
1643176410000|2022-01-26 05:53:30|92610.1|92536.2|92606.5|92533.4|92610.1|92549.1|92596|92532.9|15
1643176420000|2022-01-26 05:53:40|92607.2|92534.3|92593.1|92543.1|92612|92543.5|92593.1|92533.3|15
1643176430000|2022-01-26 05:53:50|92603.9|92530.3|92591|92541|92618.8|92544.6|92591|92524.1|23
1643176440000|2022-01-26 05:54:00|92590.8|92540.8|92603.4|92529.1|92603.5|92543|92590.8|92528.4|14
1643176450000|2022-01-26 05:54:10|92602.6|92530.9|92588.1|92538.1|92602.6|92538.4|92586.6|92526.4|16
1643176460000|2022-01-26 05:54:20|92603.9|92528.6|92595.9|92545.9|92607.4|92548.4|92593.9|92528.6|17
1643176470000|2022-01-26 05:54:30|92606.2|92535.6|92608.9|92536.4|92612|92551.2|92596.1|92531.6|22
1643176480000|2022-01-26 05:54:40|92608|92535.5|92609.8|92535.9|92612|92550.4|92600.4|92533.2|24
1643176490000|2022-01-26 05:54:50|92596.2|92546.2|92604.2|92531.2|92609.8|92549.7|92590.6|92530.6|31
1643176500000|2022-01-26 05:55:00|92603.6|92530.8|92604.5|92530.7|92609.9|92531.8|92602.4|92529.7|18
1643176510000|2022-01-26 05:55:10|92605.4|92530.9|92605.6|92527.3|92608.7|92532.5|92602.3|92526|16
1643176520000|2022-01-26 05:55:20|92609.4|92529|92595.2|92522.1|92610.9|92529.6|92595.2|92522.1|26
1643176530000|2022-01-26 05:55:30|92601.1|92522.8|92592.6|92542.6|92603.7|92542.6|92592.5|92516.4|28
1643176540000|2022-01-26 05:55:40|92591.4|92541.4|92599|92521.5|92605.3|92541.4|92590.8|92519.1|20
1643176550000|2022-01-26 05:55:50|92600.5|92519.8|92602.1|92515.3|92605.8|92520.1|92599.9|92514.3|21
1643176560000|2022-01-26 05:56:00|92599.6|92516.6|92599|92524.3|92601.8|92527.5|92597.4|92511.8|24
1643176570000|2022-01-26 05:56:10|92603|92520.4|92604.4|92533.4|92615.4|92551.1|92591.7|92518.5|28
1643176580000|2022-01-26 05:56:20|92601.4|92529.7|92606.6|92527.6|92611.1|92531.3|92601.4|92525.1|25
1643176590000|2022-01-26 05:56:30|92607|92526.6|92607.5|92523.2|92608.8|92528.3|92604.3|92518.2|17
1643176600000|2022-01-26 05:56:40|92607.6|92520.4|92607.6|92536.6|92609.2|92537.3|92605|92520.4|16
1643176610000|2022-01-26 05:56:50|92601.1|92528.9|92616.8|92528.8|92616.8|92541.8|92591.5|92528.8|24
1643176620000|2022-01-26 05:57:00|92613|92531.6|92586.9|92536.9|92613.9|92539.2|92586.9|92523.1|33
1643176630000|2022-01-26 05:57:10|92585.5|92535.5|92596.4|92524.6|92606.5|92535.5|92585.5|92520.2|37
1643176640000|2022-01-26 05:57:20|92598.3|92524.1|92604.8|92532.5|92606.5|92544.9|92590.3|92524.1|24
1643176650000|2022-01-26 05:57:30|92604.4|92531.7|92611.7|92561.7|92621.6|92566.6|92592.7|92531.7|75
1643176660000|2022-01-26 05:57:40|92612.1|92562.1|92616|92566|92626.6|92568.5|92607.4|92542.8|69
1643176670000|2022-01-26 05:57:50|92616.6|92566.6|92634.6|92584.6|92634.6|92584.6|92610.1|92552.4|53
1643176680000|2022-01-26 05:58:00|92632.4|92582.4|92639.4|92589.4|92644.5|92594.5|92628.6|92578.6|35
1643176690000|2022-01-26 05:58:10|92638.5|92588.5|92627.1|92554.3|92638.5|92588.5|92615.3|92547|51
1643176700000|2022-01-26 05:58:20|92616.2|92566.2|92617.1|92567.1|92619.9|92569.9|92615.8|92565.8|21
1643176710000|2022-01-26 05:58:30|92616|92566|92621.2|92571.2|92631.1|92572.2|92615.9|92555.9|32
1643176720000|2022-01-26 05:58:40|92620.8|92570.8|92628|92556|92630.9|92571.5|92616.4|92555.4|33
1643176730000|2022-01-26 05:58:50|92617.1|92567.1|92615.3|92565.3|92629.1|92568.6|92613.5|92557.1|26
1643176740000|2022-01-26 05:59:00|92612.9|92562.9|92615.3|92565.3|92615.3|92565.3|92612.8|92562.8|9
1643176750000|2022-01-26 05:59:10|92614.5|92564.5|92615.6|92565.6|92623.2|92571|92612.8|92549.7|39
1643176760000|2022-01-26 05:59:20|92615.8|92565.8|92614.4|92564.4|92617|92567|92613.1|92563.1|22
1643176770000|2022-01-26 05:59:30|92624.2|92554.1|92614.8|92564.8|92624.2|92567.4|92613.9|92554.1|21
1643176780000|2022-01-26 05:59:40|92614.2|92564.2|92618.8|92568.8|92620.9|92570.9|92613.7|92563.7|41
1643176790000|2022-01-26 05:59:50|92619.9|92569.9|92619.2|92569.2|92622.8|92572.8|92616.8|92566.8|40
1643176800000|2022-01-26 06:00:00|92619.1|92569.1|92614.9|92564.9|92619.4|92569.4|92614.9|92564.9|38
1643176810000|2022-01-26 06:00:10|92614.7|92564.7|92613.9|92563.9|92615.4|92565.4|92613.5|92563.5|16
1643176820000|2022-01-26 06:00:20|92614|92564|92618.9|92568.9|92620|92570|92614|92564|26
1643176830000|2022-01-26 06:00:30|92618.6|92568.6|92621|92571|92621.2|92571.2|92617.9|92567.9|23
1643176840000|2022-01-26 06:00:40|92620.9|92570.9|92620.7|92570.7|92622.6|92572.6|92620.3|92570.3|25
1643176850000|2022-01-26 06:00:50|92620.1|92570.1|92628.1|92578.1|92628.1|92578.1|92620.1|92570.1|20
1643176860000|2022-01-26 06:01:00|92626.7|92576.7|92626.2|92576.2|92628.1|92578.1|92626.2|92576.2|18
1643176870000|2022-01-26 06:01:10|92626.8|92576.8|92627.1|92577.1|92628.2|92578.2|92626|92576|12
1643176880000|2022-01-26 06:01:20|92627.3|92577.3|92626.5|92576.5|92627.3|92577.3|92626.5|92576.5|6
1643176890000|2022-01-26 06:01:30|92624.5|92574.5|92625.6|92575.6|92627.1|92577.1|92624.5|92574.5|13
1643176900000|2022-01-26 06:01:40|92625.7|92575.7|92624.5|92574.5|92625.7|92575.7|92619.4|92569.4|22
1643176910000|2022-01-26 06:01:50|92625|92575|92626.2|92576.2|92626.4|92576.4|92623.7|92573.7|28
1643176920000|2022-01-26 06:02:00|92625.6|92575.6|92624.5|92574.5|92625.7|92575.7|92622.6|92572.6|18
1643176930000|2022-01-26 06:02:10|92625|92575|92623.7|92573.7|92625.3|92575.3|92623.7|92573.7|15
1643176940000|2022-01-26 06:02:20|92624|92574|92627.3|92577.3|92632.6|92582.6|92623.7|92573.7|23
1643176950000|2022-01-26 06:02:30|92626.6|92576.6|92625.3|92575.3|92636.4|92586.4|92623.4|92573.4|42
1643176960000|2022-01-26 06:02:40|92625.4|92575.4|92625.9|92575.9|92626.4|92576.4|92624.9|92574.9|26
1643176970000|2022-01-26 06:02:50|92626.5|92576.5|92625.1|92575.1|92626.6|92576.6|92625.1|92575.1|12
1643176980000|2022-01-26 06:03:00|92625|92575|92625.7|92575.7|92625.9|92575.9|92624.6|92574.6|16
1643176990000|2022-01-26 06:03:10|92626|92576|92623.6|92573.6|92626|92576|92623.6|92573.6|8
1643177000000|2022-01-26 06:03:20|92625.6|92575.6|92622.9|92572.9|92627.1|92577.1|92622.5|92572.5|39
1643177010000|2022-01-26 06:03:30|92623.2|92573.2|92621.6|92571.6|92623.2|92573.2|92621.6|92571.6|16
1643177020000|2022-01-26 06:03:40|92624.6|92574.6|92622.3|92572.3|92624.6|92574.6|92622.2|92572.2|11
1643177030000|2022-01-26 06:03:50|92621.8|92571.8|92618.9|92568.9|92621.8|92571.8|92618.4|92568.4|15
1643177040000|2022-01-26 06:04:00|92619|92569|92617.2|92567.2|92619.3|92569.3|92617.2|92567.2|28
1643177050000|2022-01-26 06:04:10|92617.1|92567.1|92616.6|92566.6|92618.4|92568.4|92616.2|92566.2|17
1643177060000|2022-01-26 06:04:20|92616.1|92566.1|92618.9|92568.9|92619.8|92569.8|92616.1|92566.1|19
1643177070000|2022-01-26 06:04:30|92619.4|92569.4|92622.1|92572.1|92622.8|92572.8|92617.5|92567.5|21
1643177080000|2022-01-26 06:04:40|92621.9|92571.9|92625.2|92575.2|92626.5|92576.5|92621.5|92571.5|28
1643177090000|2022-01-26 06:04:50|92625.4|92575.4|92621.1|92571.1|92625.8|92575.8|92620.7|92570.7|33
1643177100000|2022-01-26 06:05:00|92620.6|92570.6|92623.1|92573.1|92624.1|92574.1|92620.6|92570.6|21
1643177110000|2022-01-26 06:05:10|92622.6|92572.6|92619.6|92569.6|92622.9|92572.9|92619.6|92569.6|24
1643177120000|2022-01-26 06:05:20|92619.4|92569.4|92623.3|92573.3|92623.7|92573.7|92619.4|92569.4|28
1643177130000|2022-01-26 06:05:30|92623|92573|92619.3|92569.3|92623.5|92573.5|92619.3|92569.3|30
1643177140000|2022-01-26 06:05:40|92624|92574|92621.8|92571.8|92624.4|92574.4|92621.1|92571.1|16
1643177150000|2022-01-26 06:05:50|92621.7|92571.7|92622.1|92572.1|92622.8|92572.8|92621.7|92571.7|12
1643177160000|2022-01-26 06:06:00|92622.5|92572.5|92621.5|92571.5|92622.8|92572.8|92621.5|92571.5|13
1643177170000|2022-01-26 06:06:10|92621.6|92571.6|92628|92578|92628|92578|92621.6|92571.6|20
1643177180000|2022-01-26 06:06:20|92627.5|92577.5|92626.3|92576.3|92627.5|92577.5|92625.4|92575.4|18
1643177190000|2022-01-26 06:06:30|92626|92576|92627.8|92577.8|92628.9|92578.9|92625.9|92575.9|6
1643177200000|2022-01-26 06:06:40|92628|92578|92625.2|92575.2|92628|92578|92624.4|92574.4|22
1643177210000|2022-01-26 06:06:50|92625.6|92575.6|92624.7|92574.7|92626.3|92576.3|92624.6|92574.6|20
1643177220000|2022-01-26 06:07:00|92624.6|92574.6|92628|92578|92630.9|92580.9|92624.4|92574.4|39
1643177230000|2022-01-26 06:07:10|92627.6|92577.6|92628.5|92578.5|92629.3|92579.3|92626.8|92576.8|34
1643177240000|2022-01-26 06:07:20|92628.6|92578.6|92627.6|92577.6|92629.3|92579.3|92626.9|92576.9|18
1643177250000|2022-01-26 06:07:30|92626.9|92576.9|92624.4|92574.4|92629.5|92579.5|92624.4|92574.4|19
1643177260000|2022-01-26 06:07:40|92625.2|92575.2|92626.4|92576.4|92627.6|92577.6|92625.2|92575.2|18
1643177270000|2022-01-26 06:07:50|92626|92576|92626.2|92576.2|92629.8|92579.8|92625.5|92575.5|35
1643177280000|2022-01-26 06:08:00|92626.3|92576.3|92624.7|92574.7|92629.4|92579.4|92624.3|92574.3|27
1643177290000|2022-01-26 06:08:10|92623.8|92573.8|92623.8|92573.8|92624.8|92574.8|92623.3|92573.3|19
1643177300000|2022-01-26 06:08:20|92624|92574|92625.8|92575.8|92627.3|92577.3|92624|92574|13
1643177310000|2022-01-26 06:08:30|92625.3|92575.3|92623.3|92573.3|92625.7|92575.7|92623.3|92573.3|9
1643177320000|2022-01-26 06:08:40|92623.5|92573.5|92624.4|92574.4|92627.3|92577.3|92623.4|92573.4|19
1643177330000|2022-01-26 06:08:50|92623.8|92573.8|92624.3|92574.3|92625.6|92575.6|92623|92573|13
1643177340000|2022-01-26 06:09:00|92623.9|92573.9|92624.4|92574.4|92625|92575|92622.8|92572.8|22
1643177350000|2022-01-26 06:09:10|92624.5|92574.5|92626|92576|92627.5|92577.5|92624.5|92574.5|20
1643177360000|2022-01-26 06:09:20|92626.4|92576.4|92625.8|92575.8|92626.5|92576.5|92625.4|92575.4|21
1643177370000|2022-01-26 06:09:30|92625.6|92575.6|92627.3|92577.3|92628|92578|92625.6|92575.6|20
1643177380000|2022-01-26 06:09:40|92627.2|92577.2|92626.1|92576.1|92627.6|92577.6|92625.8|92575.8|18
1643177390000|2022-01-26 06:09:50|92626.4|92576.4|92628.7|92578.7|92628.8|92578.8|92625.8|92575.8|23
1643177400000|2022-01-26 06:10:00|92628|92578|92626.1|92576.1|92628|92578|92625.5|92575.5|34
1643177410000|2022-01-26 06:10:10|92626.3|92576.3|92627.2|92577.2|92628.1|92578.1|92626.1|92576.1|11
1643177420000|2022-01-26 06:10:20|92627|92577|92623.9|92573.9|92627|92577|92623.5|92573.5|26
1643177430000|2022-01-26 06:10:30|92624.1|92574.1|92626.6|92576.6|92628.8|92578.8|92623.8|92573.8|14
1643177440000|2022-01-26 06:10:40|92626.9|92576.9|92624.6|92574.6|92626.9|92576.9|92624.5|92574.5|13
1643177450000|2022-01-26 06:10:50|92625.2|92575.2|92626.2|92576.2|92628.4|92578.4|92625.2|92575.2|9
1643177460000|2022-01-26 06:11:00|92626.1|92576.1|92626.6|92576.6|92628.5|92578.5|92625.1|92575.1|21
1643177470000|2022-01-26 06:11:10|92626.1|92576.1|92626.7|92576.7|92627.2|92577.2|92625.9|92575.9|19
1643177480000|2022-01-26 06:11:20|92626.5|92576.5|92625.9|92575.9|92626.6|92576.6|92625.1|92575.1|31
1643177490000|2022-01-26 06:11:30|92625.7|92575.7|92626.8|92576.8|92627.4|92577.4|92625.7|92575.7|20
1643177500000|2022-01-26 06:11:40|92626.6|92576.6|92624.8|92574.8|92626.7|92576.7|92624|92574|17
1643177510000|2022-01-26 06:11:50|92625.2|92575.2|92578.5|92528.5|92626.4|92576.4|92577.5|92527.5|41
1643177520000|2022-01-26 06:12:00|92578.4|92528.4|92585.5|92535.5|92599.5|92536.2|92577|92519.5|42
1643177530000|2022-01-26 06:12:10|92585.9|92535.9|92586.4|92536.4|92598.4|92536.4|92583.5|92523.5|17
1643177540000|2022-01-26 06:12:20|92585.3|92535.3|92583.7|92533.7|92594.5|92536.8|92583.7|92524|11
1643177550000|2022-01-26 06:12:30|92583.9|92533.9|92584.2|92534.2|92585.5|92535.5|92583|92533|18
1643177560000|2022-01-26 06:12:40|92583.7|92533.7|92585.7|92535.7|92585.7|92535.7|92583.7|92533.7|8
1643177570000|2022-01-26 06:12:50|92586.2|92536.2|92583.9|92533.9|92587.7|92537.7|92583.6|92533.6|18
1643177580000|2022-01-26 06:13:00|92584.1|92534.1|92584|92534|92584.7|92534.7|92583.2|92533.2|19
1643177590000|2022-01-26 06:13:10|92584.6|92534.6|92586.7|92536.7|92587.6|92537.6|92584.2|92534.2|16
1643177600000|2022-01-26 06:13:20|92587|92537|92584.6|92534.6|92587|92537|92583.4|92533.4|19
1643177610000|2022-01-26 06:13:30|92584.1|92534.1|92583.4|92533.4|92584.1|92534.1|92582.8|92532.8|16
1643177620000|2022-01-26 06:13:40|92583.2|92533.2|92582.6|92532.6|92584.6|92534.6|92582.4|92532.4|10
1643177630000|2022-01-26 06:13:50|92582.7|92532.7|92592.6|92521.4|92593.3|92533.9|92582.3|92521.4|14
1643177640000|2022-01-26 06:14:00|92593|92521.9|92576.9|92526.9|92593|92533.4|92574.9|92521.4|31
1643177650000|2022-01-26 06:14:10|92578.4|92528.4|92577.1|92527.1|92589.2|92528.5|92576|92517.1|26
1643177660000|2022-01-26 06:14:20|92577|92527|92578|92528|92578.1|92528.1|92576.1|92526.1|13
1643177670000|2022-01-26 06:14:30|92577.9|92527.9|92579.5|92529.5|92583.4|92533.4|92577.2|92527.2|25
1643177680000|2022-01-26 06:14:40|92580.5|92530.5|92577.5|92527.5|92589.4|92530.6|92576.8|92518.5|23
1643177690000|2022-01-26 06:14:50|92577.8|92527.8|92577.3|92527.3|92578|92528|92576.6|92526.6|13
1643177700000|2022-01-26 06:15:00|92576.8|92526.8|92578.9|92528.9|92579|92529|92575.8|92525.8|25
1643177710000|2022-01-26 06:15:10|92578.5|92528.5|92582.8|92532.8|92587.2|92537.2|92578.5|92528.5|21
1643177720000|2022-01-26 06:15:20|92582.2|92532.2|92583|92533|92585.6|92535.6|92578.7|92528.7|19
1643177730000|2022-01-26 06:15:30|92582.9|92532.9|92581.7|92531.7|92593.6|92532.9|92579.8|92520.2|24
1643177740000|2022-01-26 06:15:40|92581.4|92531.4|92583|92533|92583.7|92533.7|92580.2|92530.2|14
1643177750000|2022-01-26 06:15:50|92583.4|92533.4|92581.3|92531.3|92583.4|92533.4|92579.7|92529.7|17
1643177760000|2022-01-26 06:16:00|92580.8|92530.8|92586.8|92536.8|92586.8|92536.8|92580.2|92530.2|15
1643177770000|2022-01-26 06:16:10|92585.3|92535.3|92582.1|92532.1|92586.8|92536.8|92581.9|92531.9|15
1643177780000|2022-01-26 06:16:20|92582.4|92532.4|92581.6|92531.6|92582.4|92532.4|92580.5|92530.5|19
1643177790000|2022-01-26 06:16:30|92581.8|92531.8|92583|92533|92585.6|92535.6|92581.8|92531.8|22
1643177800000|2022-01-26 06:16:40|92583.1|92533.1|92581.7|92531.7|92583.1|92533.1|92580.1|92530.1|19
1643177810000|2022-01-26 06:16:50|92581.9|92531.9|92582|92532|92582.7|92532.7|92581.3|92531.3|27
1643177820000|2022-01-26 06:17:00|92582.1|92532.1|92582.8|92532.8|92584.1|92534.1|92581.9|92531.9|32
1643177830000|2022-01-26 06:17:10|92583|92533|92585.2|92535.2|92586.5|92536.5|92582.5|92532.5|13
1643177840000|2022-01-26 06:17:20|92584.8|92534.8|92584.3|92534.3|92584.8|92534.8|92583.6|92533.6|18
1643177850000|2022-01-26 06:17:30|92584.4|92534.4|92582|92532|92584.4|92534.4|92581.7|92531.7|13
1643177860000|2022-01-26 06:17:40|92581.9|92531.9|92581.3|92531.3|92582.5|92532.5|92581|92531|14
1643177870000|2022-01-26 06:17:50|92581.4|92531.4|92582.4|92532.4|92583.5|92533.5|92581.4|92531.4|22
1643177880000|2022-01-26 06:18:00|92582.2|92532.2|92584.6|92534.6|92584.9|92534.9|92582|92532|24
1643177890000|2022-01-26 06:18:10|92584.7|92534.7|92583.6|92533.6|92585.1|92535.1|92583.6|92533.6|23
1643177900000|2022-01-26 06:18:20|92583.5|92533.5|92583.9|92533.9|92584.4|92534.4|92583.3|92533.3|16
1643177910000|2022-01-26 06:18:30|92583.1|92533.1|92584.7|92534.7|92585.8|92535.8|92583|92533|19
1643177920000|2022-01-26 06:18:40|92585.5|92535.5|92583.3|92533.3|92585.6|92535.6|92583.2|92533.2|15
1643177930000|2022-01-26 06:18:50|92583.4|92533.4|92586.1|92536.1|92588.8|92538.8|92583.1|92533.1|40
1643177940000|2022-01-26 06:19:00|92586.4|92536.4|92583.9|92533.9|92586.6|92536.6|92583.9|92533.9|15
1643177950000|2022-01-26 06:19:10|92583.6|92533.6|92587.2|92537.2|92587.2|92537.2|92583.6|92533.6|15
1643177960000|2022-01-26 06:19:20|92587.6|92537.6|92587.8|92537.8|92589.2|92539.2|92586.5|92536.5|20
1643177970000|2022-01-26 06:19:30|92588.9|92538.9|92580.2|92530.2|92589|92539|92579.7|92529.7|24
1643177980000|2022-01-26 06:19:40|92589.9|92519.7|92584.4|92534.4|92589.9|92534.5|92579.5|92519.7|22
1643177990000|2022-01-26 06:19:50|92584.1|92534.1|92583.5|92533.5|92584.1|92534.1|92582.5|92532.5|11
1643178000000|2022-01-26 06:20:00|92583.6|92533.6|92580.1|92530.1|92583.6|92533.6|92580.1|92530.1|15
1643178010000|2022-01-26 06:20:10|92580.5|92530.5|92581.3|92531.3|92582.8|92532.8|92579.7|92529.7|19
1643178020000|2022-01-26 06:20:20|92581.5|92531.5|92581|92531|92581.5|92531.5|92580.2|92530.2|22
1643178030000|2022-01-26 06:20:30|92580.7|92530.7|92576.2|92526.2|92581.7|92531.7|92575.2|92525.2|19
1643178040000|2022-01-26 06:20:40|92576.1|92526.1|92574.9|92524.9|92576.2|92526.2|92573.5|92523.5|18
1643178050000|2022-01-26 06:20:50|92574.1|92524.1|92573.2|92523.2|92574.1|92524.1|92572.1|92522.1|18
1643178060000|2022-01-26 06:21:00|92572.8|92522.8|92577.3|92527.3|92579.1|92529.1|92572.8|92522.8|21
1643178070000|2022-01-26 06:21:10|92576.8|92526.8|92578.3|92528.3|92581.7|92531.7|92576.8|92526.8|28
1643178080000|2022-01-26 06:21:20|92577.2|92527.2|92574.6|92524.6|92578.5|92528.5|92574.2|92524.2|24
1643178090000|2022-01-26 06:21:30|92575.4|92525.4|92574.6|92524.6|92575.8|92525.8|92574|92524|9
1643178100000|2022-01-26 06:21:40|92573.5|92523.5|92573|92523|92575|92525|92572.6|92522.6|8
1643178110000|2022-01-26 06:21:50|92572.9|92522.9|92574.2|92524.2|92575|92525|92572|92522|26
1643178120000|2022-01-26 06:22:00|92574|92524|92573.3|92523.3|92576.9|92526.9|92573.3|92523.3|28
1643178130000|2022-01-26 06:22:10|92572.9|92522.9|92574.7|92524.7|92575.9|92525.9|92572.5|92522.5|27
1643178140000|2022-01-26 06:22:20|92575|92525|92581.7|92531.7|92583.2|92533.2|92575|92525|20
1643178150000|2022-01-26 06:22:30|92584.6|92534.6|92582.2|92532.2|92584.6|92534.6|92581.3|92531.3|17
1643178160000|2022-01-26 06:22:40|92581.9|92531.9|92583.4|92533.4|92583.7|92533.7|92580.6|92530.6|26
1643178170000|2022-01-26 06:22:50|92582.8|92532.8|92589.6|92539.6|92590.9|92540.9|92582.8|92532.8|23
1643178180000|2022-01-26 06:23:00|92590.2|92540.2|92591.7|92541.7|92592.2|92542.2|92590.2|92540.2|28
1643178190000|2022-01-26 06:23:10|92590.9|92540.9|92590.9|92540.9|92591.6|92541.6|92590|92540|28
1643178200000|2022-01-26 06:23:20|92591.1|92541.1|92593.2|92543.2|92593.8|92543.8|92591.1|92541.1|24
1643178210000|2022-01-26 06:23:30|92593|92543|92594.6|92544.6|92595.8|92545.8|92592.9|92542.9|21
1643178220000|2022-01-26 06:23:40|92594.4|92544.4|92594.3|92544.3|92594.5|92544.5|92593.1|92543.1|13
1643178230000|2022-01-26 06:23:50|92596.2|92546.2|92594.1|92544.1|92596.2|92546.2|92591.8|92541.8|24
1643178240000|2022-01-26 06:24:00|92594.2|92544.2|92593.3|92543.3|92594.2|92544.2|92593.1|92543.1|15
1643178250000|2022-01-26 06:24:10|92593.2|92543.2|92591.8|92541.8|92593.2|92543.2|92589.6|92539.6|25
1643178260000|2022-01-26 06:24:20|92591.7|92541.7|92594.4|92544.4|92594.4|92544.4|92591|92541|21
1643178270000|2022-01-26 06:24:30|92594.6|92544.6|92593.5|92543.5|92594.6|92544.6|92591.9|92541.9|29
1643178280000|2022-01-26 06:24:40|92593.6|92543.6|92593.4|92543.4|92594.1|92544.1|92593|92543|11
1643178290000|2022-01-26 06:24:50|92593.6|92543.6|92594.3|92544.3|92594.3|92544.3|92592.7|92542.7|13
1643178300000|2022-01-26 06:25:00|92593.7|92543.7|92593.2|92543.2|92593.9|92543.9|92593.1|92543.1|15
1643178310000|2022-01-26 06:25:10|92593.1|92543.1|92594.8|92544.8|92594.9|92544.9|92590.7|92540.7|24
1643178320000|2022-01-26 06:25:20|92594.4|92544.4|92594.1|92544.1|92595.2|92545.2|92592.6|92542.6|18
1643178330000|2022-01-26 06:25:30|92594|92544|92595.1|92545.1|92595.9|92545.9|92593.9|92543.9|14
1643178340000|2022-01-26 06:25:40|92595.6|92545.6|92595.4|92545.4|92596.3|92546.3|92594.1|92544.1|28
1643178350000|2022-01-26 06:25:50|92596|92546|92596.7|92546.7|92597.1|92547.1|92594.7|92544.7|22
1643178360000|2022-01-26 06:26:00|92596.5|92546.5|92597|92547|92598.4|92548.4|92596.3|92546.3|14
1643178370000|2022-01-26 06:26:10|92597.7|92547.7|92595.9|92545.9|92597.7|92547.7|92595.9|92545.9|20
1643178380000|2022-01-26 06:26:20|92596|92546|92595.4|92545.4|92596|92546|92594.8|92544.8|18
1643178390000|2022-01-26 06:26:30|92595.5|92545.5|92595.6|92545.6|92597.2|92547.2|92595|92545|29
1643178400000|2022-01-26 06:26:40|92595.7|92545.7|92594.9|92544.9|92598.5|92548.5|92594.6|92544.6|41
1643178410000|2022-01-26 06:26:50|92597|92547|92606.1|92556.1|92606.1|92556.1|92593.9|92543.9|46
1643178420000|2022-01-26 06:27:00|92606.6|92556.6|92606.5|92556.5|92606.7|92556.7|92604.5|92554.5|16
1643178430000|2022-01-26 06:27:10|92604.5|92554.5|92604.5|92554.5|92604.9|92554.9|92604.2|92554.2|11
1643178440000|2022-01-26 06:27:20|92604.4|92554.4|92603.7|92553.7|92604.5|92554.5|92603.7|92553.7|12
1643178450000|2022-01-26 06:27:30|92603.8|92553.8|92604|92554|92604.4|92554.4|92603.8|92553.8|10
1643178460000|2022-01-26 06:27:40|92604.4|92554.4|92603.5|92553.5|92604.4|92554.4|92603|92553|20
1643178470000|2022-01-26 06:27:50|92603.9|92553.9|92605.4|92555.4|92606.4|92556.4|92603.9|92553.9|8
1643178480000|2022-01-26 06:28:00|92604.5|92554.5|92604.4|92554.4|92604.7|92554.7|92604.2|92554.2|9
1643178490000|2022-01-26 06:28:10|92605.2|92555.2|92597.4|92547.4|92605.7|92555.7|92597.2|92547.2|21
1643178500000|2022-01-26 06:28:20|92597.2|92547.2|92597|92547|92597.7|92547.7|92597|92547|19
1643178510000|2022-01-26 06:28:30|92597.3|92547.3|92598.1|92548.1|92598.4|92548.4|92597.2|92547.2|23
1643178520000|2022-01-26 06:28:40|92598.2|92548.2|92597.7|92547.7|92598.4|92548.4|92597.5|92547.5|17
1643178530000|2022-01-26 06:28:50|92597.9|92547.9|92598|92548|92598.5|92548.5|92597.6|92547.6|8
1643178540000|2022-01-26 06:29:00|92597.5|92547.5|92598.3|92548.3|92598.9|92548.9|92597.4|92547.4|14
1643178550000|2022-01-26 06:29:10|92597.6|92547.6|92595.8|92545.8|92598.2|92548.2|92595.8|92545.8|21
1643178560000|2022-01-26 06:29:20|92595.9|92545.9|92596.3|92546.3|92596.4|92546.4|92595.8|92545.8|8
1643178570000|2022-01-26 06:29:30|92596.4|92546.4|92596.1|92546.1|92596.8|92546.8|92595.5|92545.5|12
1643178580000|2022-01-26 06:29:40|92596.2|92546.2|92596.3|92546.3|92596.4|92546.4|92595.7|92545.7|13
1643178590000|2022-01-26 06:29:50|92596.5|92546.5|92594|92544|92596.5|92546.5|92593|92543|11
1643178600000|2022-01-26 06:30:00|92592.4|92542.4|92596.9|92546.9|92598.8|92548.8|92592.3|92542.3|39
1643178610000|2022-01-26 06:30:10|92596.6|92546.6|92597|92547|92597.5|92547.5|92596.6|92546.6|15
1643178620000|2022-01-26 06:30:20|92597.3|92547.3|92598.7|92548.7|92599.1|92549.1|92597.3|92547.3|17
1643178630000|2022-01-26 06:30:30|92598.5|92548.5|92602.9|92552.9|92603.2|92553.2|92598.5|92548.5|23
1643178640000|2022-01-26 06:30:40|92602.6|92552.6|92602.7|92552.7|92603.1|92553.1|92601.9|92551.9|18
1643178650000|2022-01-26 06:30:50|92602.8|92552.8|92601.8|92551.8|92602.8|92552.8|92601.5|92551.5|25
1643178660000|2022-01-26 06:31:00|92601.5|92551.5|92606.2|92556.2|92607.2|92557.2|92601|92551|24
1643178670000|2022-01-26 06:31:10|92603.9|92553.9|92607.5|92557.5|92607.8|92557.8|92603.9|92553.9|24
1643178680000|2022-01-26 06:31:20|92607.8|92557.8|92611.2|92561.2|92611.9|92561.9|92607.8|92557.8|11
1643178690000|2022-01-26 06:31:30|92611.3|92561.3|92609.9|92559.9|92611.3|92561.3|92608.3|92558.3|19
1643178700000|2022-01-26 06:31:40|92610|92560|92609.1|92559.1|92610|92560|92608.7|92558.7|15
1643178710000|2022-01-26 06:31:50|92609.3|92559.3|92609.2|92559.2|92610.3|92560.3|92608.7|92558.7|16
1643178720000|2022-01-26 06:32:00|92609.1|92559.1|92608.4|92558.4|92609.7|92559.7|92608.4|92558.4|19
1643178730000|2022-01-26 06:32:10|92608.3|92558.3|92607.4|92557.4|92610|92560|92606.5|92556.5|28
1643178740000|2022-01-26 06:32:20|92608.4|92558.4|92608.9|92558.9|92608.9|92558.9|92606.4|92556.4|25
1643178750000|2022-01-26 06:32:30|92609|92559|92603.9|92553.9|92609|92559|92603.9|92553.9|17
1643178760000|2022-01-26 06:32:40|92604|92554|92604.8|92554.8|92605.2|92555.2|92603.9|92553.9|21
1643178770000|2022-01-26 06:32:50|92604.4|92554.4|92603.1|92553.1|92605.5|92555.5|92602.8|92552.8|19
1643178780000|2022-01-26 06:33:00|92603.6|92553.6|92605.4|92555.4|92607.5|92557.5|92602|92552|25
1643178790000|2022-01-26 06:33:10|92605.7|92555.7|92606.4|92556.4|92606.6|92556.6|92605.2|92555.2|17
1643178800000|2022-01-26 06:33:20|92606.7|92556.7|92608.7|92558.7|92610.1|92560.1|92605.5|92555.5|19
1643178810000|2022-01-26 06:33:30|92608.5|92558.5|92608.7|92558.7|92608.8|92558.8|92608.3|92558.3|10
1643178820000|2022-01-26 06:33:40|92608.2|92558.2|92609.9|92559.9|92611.4|92561.4|92608.1|92558.1|18
1643178830000|2022-01-26 06:33:50|92610.3|92560.3|92617.9|92567.9|92618.2|92568.2|92610.3|92560.3|22
1643178840000|2022-01-26 06:34:00|92618|92568|92617.9|92567.9|92618.2|92568.2|92617.8|92567.8|14
1643178850000|2022-01-26 06:34:10|92617.7|92567.7|92612.4|92562.4|92617.8|92567.8|92612.4|92562.4|19
1643178860000|2022-01-26 06:34:20|92612.8|92562.8|92613.2|92563.2|92613.5|92563.5|92612.2|92562.2|21
1643178870000|2022-01-26 06:34:30|92613.6|92563.6|92614.7|92564.7|92615.5|92565.5|92613.5|92563.5|16
1643178880000|2022-01-26 06:34:40|92614.8|92564.8|92613.4|92563.4|92614.9|92564.9|92612.6|92562.6|13
1643178890000|2022-01-26 06:34:50|92613.3|92563.3|92612.4|92562.4|92613.5|92563.5|92612.4|92562.4|19
1643178900000|2022-01-26 06:35:00|92612.5|92562.5|92615.2|92565.2|92616|92566|92612.5|92562.5|11
1643178910000|2022-01-26 06:35:10|92613.2|92563.2|92616.8|92566.8|92618.9|92568.9|92613.2|92563.2|26
1643178920000|2022-01-26 06:35:20|92616.9|92566.9|92620|92570|92620.5|92570.5|92616.9|92566.9|20
1643178930000|2022-01-26 06:35:30|92619.7|92569.7|92621.1|92571.1|92621.9|92571.9|92618.2|92568.2|22
1643178940000|2022-01-26 06:35:40|92621.2|92571.2|92621.6|92571.6|92622.6|92572.6|92620.4|92570.4|16
1643178950000|2022-01-26 06:35:50|92621.9|92571.9|92621.7|92571.7|92622.2|92572.2|92619.8|92569.8|10
1643178960000|2022-01-26 06:36:00|92621.6|92571.6|92622.4|92572.4|92623.5|92573.5|92619.6|92569.6|29
1643178970000|2022-01-26 06:36:10|92621.9|92571.9|92624.1|92574.1|92624.7|92574.7|92621.4|92571.4|25
1643178980000|2022-01-26 06:36:20|92623.3|92573.3|92623.3|92573.3|92624.2|92574.2|92623.3|92573.3|6
1643178990000|2022-01-26 06:36:30|92621.3|92571.3|92624.9|92574.9|92624.9|92574.9|92620.8|92570.8|13
1643179000000|2022-01-26 06:36:40|92623.7|92573.7|92622.9|92572.9|92624.4|92574.4|92622.1|92572.1|24
1643179010000|2022-01-26 06:36:50|92621.9|92571.9|92624|92574|92624.6|92574.6|92621.9|92571.9|13
1643179020000|2022-01-26 06:37:00|92623.8|92573.8|92624.1|92574.1|92625.2|92575.2|92623.8|92573.8|24
1643179030000|2022-01-26 06:37:10|92623.9|92573.9|92623.2|92573.2|92625.8|92575.8|92621.6|92571.6|28
1643179040000|2022-01-26 06:37:20|92623.3|92573.3|92627.1|92577.1|92628.4|92578.4|92623.3|92573.3|41
1643179050000|2022-01-26 06:37:30|92626.5|92576.5|92627.5|92577.5|92629|92579|92626.3|92576.3|16
1643179060000|2022-01-26 06:37:40|92627.1|92577.1|92627.6|92577.6|92629.5|92579.5|92627.1|92577.1|9
1643179070000|2022-01-26 06:37:50|92626.8|92576.8|92626.1|92576.1|92627.9|92577.9|92625.6|92575.6|14
1643179080000|2022-01-26 06:38:00|92626.3|92576.3|92626.1|92576.1|92627.2|92577.2|92623.4|92573.4|17
1643179090000|2022-01-26 06:38:10|92626.3|92576.3|92624.6|92574.6|92627|92577|92619.8|92569.8|26
1643179100000|2022-01-26 06:38:20|92624|92574|92625.6|92575.6|92625.8|92575.8|92622.9|92572.9|28
1643179110000|2022-01-26 06:38:30|92626.4|92576.4|92626.2|92576.2|92627.3|92577.3|92622.8|92572.8|15
1643179120000|2022-01-26 06:38:40|92625.9|92575.9|92633|92583|92633.8|92583.8|92625.5|92575.5|22
1643179130000|2022-01-26 06:38:50|92632.1|92582.1|92623|92573|92633.7|92583.7|92623|92573|30
1643179140000|2022-01-26 06:39:00|92622.8|92572.8|92628.6|92578.6|92630|92580|92622.7|92572.7|24
1643179150000|2022-01-26 06:39:10|92629.3|92579.3|92631|92581|92631|92581|92628.7|92578.7|23
1643179160000|2022-01-26 06:39:20|92631.1|92581.1|92630.5|92580.5|92631.2|92581.2|92629.7|92579.7|21
1643179170000|2022-01-26 06:39:30|92631.6|92581.6|92631.1|92581.1|92633.3|92583.3|92630|92580|26
1643179180000|2022-01-26 06:39:40|92631.4|92581.4|92630.2|92580.2|92631.6|92581.6|92629|92579|23
1643179190000|2022-01-26 06:39:50|92630.6|92580.6|92623.6|92573.6|92630.6|92580.6|92619.2|92569.2|26
1643179200000|2022-01-26 06:40:00|92626.3|92576.3|92625.9|92575.9|92626.6|92576.6|92623.9|92573.9|19
1643179210000|2022-01-26 06:40:10|92626|92576|92625.6|92575.6|92626.3|92576.3|92624.5|92574.5|14
1643179220000|2022-01-26 06:40:20|92625.8|92575.8|92626.7|92576.7|92626.7|92576.7|92623.9|92573.9|10
1643179230000|2022-01-26 06:40:30|92627.4|92577.4|92625.7|92575.7|92627.4|92577.4|92624.4|92574.4|16
1643179240000|2022-01-26 06:40:40|92625|92575|92624.9|92574.9|92626.5|92576.5|92624.3|92574.3|12
1643179250000|2022-01-26 06:40:50|92625.1|92575.1|92626.8|92576.8|92626.8|92576.8|92624.3|92574.3|9
1643179260000|2022-01-26 06:41:00|92626.4|92576.4|92625.7|92575.7|92627.9|92577.9|92625.1|92575.1|20
1643179270000|2022-01-26 06:41:10|92625.6|92575.6|92625.6|92575.6|92625.9|92575.9|92624.1|92574.1|26
1643179280000|2022-01-26 06:41:20|92626.4|92576.4|92625.1|92575.1|92626.5|92576.5|92623.8|92573.8|27
1643179290000|2022-01-26 06:41:30|92626|92576|92625|92575|92626.7|92576.7|92624.5|92574.5|13
1643179300000|2022-01-26 06:41:40|92625.6|92575.6|92625.2|92575.2|92627.5|92577.5|92624.5|92574.5|25
1643179310000|2022-01-26 06:41:50|92627.2|92577.2|92626|92576|92627.7|92577.7|92625.5|92575.5|23
1643179320000|2022-01-26 06:42:00|92625.6|92575.6|92626.4|92576.4|92627.5|92577.5|92625.6|92575.6|16
1643179330000|2022-01-26 06:42:10|92626.2|92576.2|92626.4|92576.4|92628.3|92578.3|92625.7|92575.7|22
1643179340000|2022-01-26 06:42:20|92624.8|92574.8|92626|92576|92628|92578|92624.8|92574.8|20
1643179350000|2022-01-26 06:42:30|92628.8|92578.8|92625.1|92575.1|92628.8|92578.8|92625.1|92575.1|17
1643179360000|2022-01-26 06:42:40|92626.3|92576.3|92626.7|92576.7|92627.3|92577.3|92625|92575|22
1643179370000|2022-01-26 06:42:50|92627.2|92577.2|92626|92576|92627.5|92577.5|92626|92576|8
1643179380000|2022-01-26 06:43:00|92626.2|92576.2|92627.2|92577.2|92627.2|92577.2|92626.2|92576.2|18
1643179390000|2022-01-26 06:43:10|92627.4|92577.4|92626|92576|92627.4|92577.4|92625.3|92575.3|10
1643179400000|2022-01-26 06:43:20|92626.4|92576.4|92625.5|92575.5|92629.2|92579.2|92625.5|92575.5|24
1643179410000|2022-01-26 06:43:30|92625.8|92575.8|92622.3|92572.3|92626.6|92576.6|92621.9|92571.9|24
1643179420000|2022-01-26 06:43:40|92622.7|92572.7|92623.3|92573.3|92623.9|92573.9|92622.5|92572.5|15
1643179430000|2022-01-26 06:43:50|92622.7|92572.7|92629.9|92579.9|92631.2|92581.2|92622.7|92572.7|22
1643179440000|2022-01-26 06:44:00|92630|92580|92630.3|92580.3|92632.1|92582.1|92627.5|92577.5|42
1643179450000|2022-01-26 06:44:10|92630.4|92580.4|92630.3|92580.3|92632.8|92582.8|92629.3|92579.3|39
1643179460000|2022-01-26 06:44:20|92632.1|92582.1|92630.9|92580.9|92632.7|92582.7|92629.4|92579.4|41
1643179470000|2022-01-26 06:44:30|92631.2|92581.2|92631.5|92581.5|92632.4|92582.4|92628.5|92578.5|32
1643179480000|2022-01-26 06:44:40|92630.9|92580.9|92628.6|92578.6|92632.4|92582.4|92627.5|92577.5|32
1643179490000|2022-01-26 06:44:50|92628.7|92578.7|92612.4|92562.4|92631.8|92581.8|92611.8|92561.8|27
1643179500000|2022-01-26 06:45:00|92613|92563|92613.3|92563.3|92614.9|92564.9|92612.6|92562.6|36
1643179510000|2022-01-26 06:45:10|92612.9|92562.9|92613.1|92563.1|92613.4|92563.4|92612.7|92562.7|21
1643179520000|2022-01-26 06:45:20|92613.4|92563.4|92614.7|92564.7|92615.4|92565.4|92612.9|92562.9|13
1643179530000|2022-01-26 06:45:30|92615|92565|92611.1|92561.1|92615|92565|92607.6|92557.6|29
1643179540000|2022-01-26 06:45:40|92610.5|92560.5|92609.9|92559.9|92611.5|92561.5|92609.3|92559.3|27
1643179550000|2022-01-26 06:45:50|92609.7|92559.7|92609.4|92559.4|92610|92560|92609.2|92559.2|11
1643179560000|2022-01-26 06:46:00|92609.7|92559.7|92609.4|92559.4|92611.4|92561.4|92608.2|92558.2|22
1643179570000|2022-01-26 06:46:10|92609.2|92559.2|92609.6|92559.6|92611.2|92561.2|92606.2|92556.2|31
1643179580000|2022-01-26 06:46:20|92609.3|92559.3|92609.4|92559.4|92610.5|92560.5|92608.7|92558.7|16
1643179590000|2022-01-26 06:46:30|92609|92559|92606.4|92556.4|92610.3|92560.3|92606|92556|28
1643179600000|2022-01-26 06:46:40|92607.8|92557.8|92608|92558|92609.1|92559.1|92605.9|92555.9|24
1643179610000|2022-01-26 06:46:50|92607.8|92557.8|92608.7|92558.7|92610.2|92560.2|92607.4|92557.4|14
1643179620000|2022-01-26 06:47:00|92609|92559|92609.7|92559.7|92609.7|92559.7|92607.7|92557.7|21
1643179630000|2022-01-26 06:47:10|92610.1|92560.1|92608|92558|92610.3|92560.3|92606.4|92556.4|20
1643179640000|2022-01-26 06:47:20|92608.3|92558.3|92612.9|92562.9|92612.9|92562.9|92607.7|92557.7|14
1643179650000|2022-01-26 06:47:30|92612.5|92562.5|92618.3|92568.3|92620.1|92570.1|92612|92562|22
1643179660000|2022-01-26 06:47:40|92618.4|92568.4|92615.4|92565.4|92618.4|92568.4|92613.8|92563.8|30
1643179670000|2022-01-26 06:47:50|92614.7|92564.7|92612.9|92562.9|92616.7|92566.7|92612.9|92562.9|30
1643179680000|2022-01-26 06:48:00|92612.5|92562.5|92612.5|92562.5|92613.6|92563.6|92612|92562|18
1643179690000|2022-01-26 06:48:10|92613.1|92563.1|92611.4|92561.4|92613.1|92563.1|92611.4|92561.4|19
1643179700000|2022-01-26 06:48:20|92611.3|92561.3|92611.1|92561.1|92611.5|92561.5|92609.9|92559.9|15
1643179710000|2022-01-26 06:48:30|92610.6|92560.6|92612|92562|92612|92562|92610.2|92560.2|12
1643179720000|2022-01-26 06:48:40|92611.9|92561.9|92611.2|92561.2|92611.9|92561.9|92610.6|92560.6|10
1643179730000|2022-01-26 06:48:50|92611.3|92561.3|92611.9|92561.9|92611.9|92561.9|92609.3|92559.3|17
1643179740000|2022-01-26 06:49:00|92611.5|92561.5|92612.1|92562.1|92612.1|92562.1|92610.4|92560.4|16
1643179750000|2022-01-26 06:49:10|92612.6|92562.6|92611|92561|92612.7|92562.7|92610.4|92560.4|30
1643179760000|2022-01-26 06:49:20|92610.9|92560.9|92610.7|92560.7|92611.5|92561.5|92610|92560|14
1643179770000|2022-01-26 06:49:30|92610.5|92560.5|92611.2|92561.2|92611.5|92561.5|92610|92560|12
1643179780000|2022-01-26 06:49:40|92611.3|92561.3|92613.1|92563.1|92614.1|92564.1|92611.2|92561.2|12
1643179790000|2022-01-26 06:49:50|92613.2|92563.2|92617.8|92567.8|92620.8|92570.8|92612.5|92562.5|40
1643179800000|2022-01-26 06:50:00|92618|92568|92618.5|92568.5|92618.8|92568.8|92616.8|92566.8|22
1643179810000|2022-01-26 06:50:10|92618.1|92568.1|92618.6|92568.6|92618.6|92568.6|92617.6|92567.6|16
1643179820000|2022-01-26 06:50:20|92618.7|92568.7|92619.6|92569.6|92619.7|92569.7|92617.7|92567.7|16
1643179830000|2022-01-26 06:50:30|92619.3|92569.3|92620.2|92570.2|92620.2|92570.2|92618.4|92568.4|14
1643179840000|2022-01-26 06:50:40|92620.6|92570.6|92622.2|92572.2|92622.2|92572.2|92620.2|92570.2|16
1643179850000|2022-01-26 06:50:50|92620.7|92570.7|92617|92567|92629.2|92579.2|92616.8|92566.8|37
1643179860000|2022-01-26 06:51:00|92619|92569|92624.8|92574.8|92624.8|92574.8|92614.1|92564.1|63
1643179870000|2022-01-26 06:51:10|92625.2|92575.2|92629.9|92579.9|92629.9|92579.9|92624.1|92574.1|36
1643179880000|2022-01-26 06:51:20|92630.1|92580.1|92619.2|92569.2|92630.1|92580.1|92618|92568|36
1643179890000|2022-01-26 06:51:30|92619.3|92569.3|92629.9|92579.9|92630.5|92580.5|92618.2|92568.2|54
1643179900000|2022-01-26 06:51:40|92630.7|92580.7|92631.9|92581.9|92633.4|92583.4|92629|92579|26
1643179910000|2022-01-26 06:51:50|92632|92582|92631.9|92581.9|92634.4|92584.4|92631.9|92581.9|29
1643179920000|2022-01-26 06:52:00|92631.7|92581.7|92630.2|92580.2|92632.1|92582.1|92615.6|92565.6|52
1643179930000|2022-01-26 06:52:10|92630.4|92580.4|92628.9|92578.9|92630.4|92580.4|92618.3|92568.3|59
1643179940000|2022-01-26 06:52:20|92628.2|92578.2|92616.3|92566.3|92628.4|92578.4|92614.7|92564.7|56
1643179950000|2022-01-26 06:52:30|92618.6|92568.6|92618.3|92568.3|92620.4|92570.4|92616|92566|31
1643179960000|2022-01-26 06:52:40|92618.6|92568.6|92627.8|92577.8|92628.9|92579.8|92603.5|92566.4|31
1643179970000|2022-01-26 06:52:50|92627.9|92577.9|92630.5|92580.5|92631|92581|92627.9|92577.9|27
1643179980000|2022-01-26 06:53:00|92630.3|92580.3|92629.9|92579.9|92631|92581|92629.7|92579.7|25
1643179990000|2022-01-26 06:53:10|92630.2|92580.2|92632.6|92582.6|92633.3|92583.3|92629.9|92579.9|42
1643180000000|2022-01-26 06:53:20|92632.3|92582.3|92628.9|92578.9|92632.3|92582.3|92626|92576|42
1643180010000|2022-01-26 06:53:30|92629.4|92579.4|92618.4|92568.4|92629.4|92583.5|92608.5|92563.8|36
1643180020000|2022-01-26 06:53:40|92618.7|92568.7|92626|92576|92628|92578|92615.8|92565.8|39
1643180030000|2022-01-26 06:53:50|92625.7|92575.7|92624|92574|92625.8|92575.8|92623.2|92573.2|30
1643180040000|2022-01-26 06:54:00|92624.2|92574.2|92626.9|92576.9|92627.4|92577.4|92624|92574|25
1643180050000|2022-01-26 06:54:10|92626.7|92576.7|92626.8|92576.8|92628|92578|92626.1|92576.1|24
1643180060000|2022-01-26 06:54:20|92626.7|92576.7|92630.6|92580.6|92631.6|92581.6|92626.7|92576.7|30
1643180070000|2022-01-26 06:54:30|92631.3|92581.3|92628.6|92578.6|92631.8|92581.8|92628.6|92578.6|29
1643180080000|2022-01-26 06:54:40|92628.9|92578.9|92633|92583|92633.6|92583.6|92628.9|92578.9|39
1643180090000|2022-01-26 06:54:50|92632.7|92582.7|92633.4|92583.4|92634.2|92584.2|92632.5|92582.5|23
1643180100000|2022-01-26 06:55:00|92633.2|92583.2|92629.1|92579.1|92635.2|92585.2|92614.5|92564.5|61
1643180110000|2022-01-26 06:55:10|92628.7|92578.7|92632|92582|92632.1|92582.1|92628.7|92578.7|37
1643180120000|2022-01-26 06:55:20|92631.7|92581.7|92627.7|92577.7|92631.7|92581.7|92627.6|92577.6|46
1643180130000|2022-01-26 06:55:30|92628.6|92578.6|92631.9|92581.9|92631.9|92581.9|92628.2|92578.2|32
1643180140000|2022-01-26 06:55:40|92632.2|92582.2|92630.1|92580.1|92633|92583|92629.4|92579.4|33
1643180150000|2022-01-26 06:55:50|92630.3|92580.3|92633|92583|92633.5|92583.5|92625.7|92575.7|38
1643180160000|2022-01-26 06:56:00|92635.6|92585.6|92635.7|92585.7|92636.8|92586.8|92633.9|92583.9|42
1643180170000|2022-01-26 06:56:10|92635.6|92585.6|92636.4|92586.4|92636.8|92586.8|92633.9|92583.9|27
1643180180000|2022-01-26 06:56:20|92636.2|92586.2|92650.7|92600.7|92652.2|92602.2|92636.2|92586.2|34
1643180190000|2022-01-26 06:56:30|92650.2|92600.2|92640.6|92590.6|92655.4|92605.4|92637.9|92587.9|54
1643180200000|2022-01-26 06:56:40|92640.7|92590.7|92645.1|92595.1|92648.4|92598.4|92638.2|92588.2|44
1643180210000|2022-01-26 06:56:50|92645.3|92595.3|92646.5|92596.5|92646.5|92596.5|92643.3|92593.3|28
1643180220000|2022-01-26 06:57:00|92646.6|92596.6|92643.4|92593.4|92647.4|92597.4|92643.4|92593.4|31
1643180230000|2022-01-26 06:57:10|92645.1|92595.1|92646.6|92596.6|92646.9|92596.9|92645.1|92595.1|13
1643180240000|2022-01-26 06:57:20|92646.5|92596.5|92649.5|92599.5|92649.5|92599.5|92644.2|92594.2|16
1643180250000|2022-01-26 06:57:30|92649.4|92599.4|92629.7|92579.7|92649.4|92599.4|92629.7|92579.7|30
1643180260000|2022-01-26 06:57:40|92633|92583|92629.4|92579.4|92634.7|92584.7|92628.3|92578.3|39
1643180270000|2022-01-26 06:57:50|92629.3|92579.3|92629.2|92579.2|92630.6|92580.6|92629|92579|28
1643180280000|2022-01-26 06:58:00|92629.7|92579.7|92643.5|92593.5|92644.7|92594.7|92629.1|92579.1|45
1643180290000|2022-01-26 06:58:10|92642.7|92592.7|92641.8|92591.8|92643|92593|92637.9|92587.9|51
1643180300000|2022-01-26 06:58:20|92642|92592|92641.1|92591.1|92652.6|92602.6|92639.8|92589.8|57
1643180310000|2022-01-26 06:58:30|92640.9|92590.9|92641.2|92591.2|92652|92607.5|92632.5|92589.3|44
1643180320000|2022-01-26 06:58:40|92641.1|92591.1|92641.5|92591.5|92642.9|92592.9|92640.9|92590.9|22
1643180330000|2022-01-26 06:58:50|92641.9|92591.9|92654.4|92604.4|92655|92605|92638.7|92588.7|44
1643180340000|2022-01-26 06:59:00|92658.1|92608.1|92658.5|92608.5|92659.4|92609.4|92652.7|92602.7|47
1643180350000|2022-01-26 06:59:10|92658.7|92608.7|92657.1|92607.1|92658.9|92608.9|92650|92600|47
1643180360000|2022-01-26 06:59:20|92667.3|92596.8|92676.8|92605.3|92682.7|92615.5|92656.6|92594.9|42
1643180370000|2022-01-26 06:59:30|92684|92599.5|92662.8|92612.8|92687.4|92616.9|92661.4|92596.7|44
1643180380000|2022-01-26 06:59:40|92662.3|92612.3|92682.8|92598.6|92683.3|92614.6|92662.3|92598.1|35
1643180390000|2022-01-26 06:59:50|92665.1|92615.1|92666.5|92616.5|92667.2|92617.2|92659.8|92609.8|37
1643180400000|2022-01-26 07:00:00|92666.4|92616.4|92673.8|92623.8|92696.1|92624.5|92666.4|92602.2|57
1643180410000|2022-01-26 07:00:10|92673.7|92623.7|92667.6|92617.6|92673.7|92623.7|92665.5|92615.5|44
1643180420000|2022-01-26 07:00:20|92667.5|92617.5|92665.5|92615.5|92667.7|92617.7|92664.6|92614.6|38
1643180430000|2022-01-26 07:00:30|92665.4|92615.4|92658.8|92633.8|92670.5|92633.8|92653.6|92615.3|26
1643180440000|2022-01-26 07:00:40|92659.7|92634.7|92661.6|92636.6|92671|92639.5|92659.7|92620.5|37
1643180450000|2022-01-26 07:00:50|92661.1|92636.1|92663.4|92638.4|92665.5|92640.5|92660.1|92635.1|32
1643180460000|2022-01-26 07:01:00|92663.5|92638.5|92664.8|92639.8|92665|92640|92661.9|92636.9|39
1643180470000|2022-01-26 07:01:10|92663.6|92638.6|92662.8|92637.8|92665.1|92640.1|92662.8|92637.8|27
1643180480000|2022-01-26 07:01:20|92663.4|92638.4|92664.4|92639.4|92666.6|92641.6|92662.9|92637.9|32
1643180490000|2022-01-26 07:01:30|92664.6|92639.6|92665.4|92640.4|92667.9|92642.9|92664.6|92639.6|28
1643180500000|2022-01-26 07:01:40|92665.6|92640.6|92665.9|92640.9|92666.8|92641.8|92665.4|92640.4|22
1643180510000|2022-01-26 07:01:50|92665.6|92640.6|92669.6|92644.6|92670.5|92645.5|92665.6|92640.6|28
1643180520000|2022-01-26 07:02:00|92669.8|92644.8|92669.6|92644.6|92671.9|92646.9|92667.7|92642.7|34
1643180530000|2022-01-26 07:02:10|92669.7|92644.7|92672.4|92647.4|92672.4|92647.4|92667.7|92642.7|34
1643180540000|2022-01-26 07:02:20|92672.1|92647.1|92671.7|92646.7|92672.4|92647.4|92669.9|92644.9|19
1643180550000|2022-01-26 07:02:30|92671.8|92646.8|92668.2|92643.2|92671.8|92646.8|92664|92639|32
1643180560000|2022-01-26 07:02:40|92667.7|92642.7|92666|92641|92667.9|92642.9|92665.6|92640.6|14
1643180570000|2022-01-26 07:02:50|92665.9|92640.9|92666.1|92641.1|92667.5|92642.5|92665.5|92640.5|15
1643180580000|2022-01-26 07:03:00|92666|92641|92659.4|92634.4|92667.4|92642.4|92658.2|92633.2|34
1643180590000|2022-01-26 07:03:10|92659.5|92634.5|92659.2|92634.2|92659.9|92634.9|92658.4|92633.4|18
1643180600000|2022-01-26 07:03:20|92659|92634|92658.4|92633.4|92659.1|92634.1|92657.8|92632.8|18
1643180610000|2022-01-26 07:03:30|92658.8|92633.8|92657.8|92632.8|92658.9|92633.9|92657.4|92632.4|11
1643180620000|2022-01-26 07:03:40|92658.2|92633.2|92657.6|92632.6|92660.3|92635.3|92656.6|92631.6|16
1643180630000|2022-01-26 07:03:50|92659.3|92634.3|92656.3|92631.3|92668.8|92635.4|92655.1|92617.5|38
1643180640000|2022-01-26 07:04:00|92657|92632|92655.5|92630.5|92657|92632|92650.6|92625.6|40
1643180650000|2022-01-26 07:04:10|92655.3|92630.3|92656.3|92631.3|92656.7|92631.7|92655.2|92630.2|32
1643180660000|2022-01-26 07:04:20|92656.7|92631.7|92654.3|92629.3|92658.3|92633.3|92654.3|92629.3|24
1643180670000|2022-01-26 07:04:30|92654.2|92629.2|92653.4|92628.4|92654.4|92629.4|92652.5|92627.5|29
1643180680000|2022-01-26 07:04:40|92653.3|92628.3|92649|92624|92653.6|92628.6|92648.9|92623.9|19
1643180690000|2022-01-26 07:04:50|92647|92622|92649.8|92624.8|92650.2|92625.2|92647|92622|39
1643180700000|2022-01-26 07:05:00|92649.6|92624.6|92654.6|92629.6|92657.6|92632.6|92649.6|92624.6|41
1643180710000|2022-01-26 07:05:10|92654.8|92629.8|92653.9|92628.9|92656.5|92631.5|92653.1|92628.1|35
1643180720000|2022-01-26 07:05:20|92656|92631|92653.7|92628.7|92658.6|92633.6|92651.8|92626.8|38
1643180730000|2022-01-26 07:05:30|92655|92630|92658.8|92633.8|92669.8|92634.3|92655|92618.3|46
1643180740000|2022-01-26 07:05:40|92657.3|92632.3|92664.7|92639.7|92677.2|92641.5|92657.2|92625.8|42
1643180750000|2022-01-26 07:05:50|92665.4|92640.4|92681.9|92631.9|92683.4|92645.8|92665.3|92631.6|43
1643180760000|2022-01-26 07:06:00|92682.6|92632.6|92674|92649|92683.5|92649.9|92670.3|92630.8|41
1643180770000|2022-01-26 07:06:10|92673.9|92648.9|92674|92649|92674.4|92649.4|92673.1|92648.1|27
1643180780000|2022-01-26 07:06:20|92673.7|92648.7|92683.2|92633.2|92686.2|92651.2|92672.7|92633.2|38
1643180790000|2022-01-26 07:06:30|92683.6|92633.6|92669|92644|92685.7|92646.8|92667.2|92631.4|42
1643180800000|2022-01-26 07:06:40|92669.4|92644.4|92671.3|92646.3|92671.9|92646.9|92667.1|92642.1|31
1643180810000|2022-01-26 07:06:50|92671.1|92646.1|92669.4|92644.4|92673.1|92648.1|92667.8|92642.8|40
1643180820000|2022-01-26 07:07:00|92668.6|92643.6|92653.8|92628.8|92677.1|92643.6|92650|92620|51
1643180830000|2022-01-26 07:07:10|92657.8|92632.8|92677.8|92627.8|92684|92649.3|92657.8|92627.5|56
1643180840000|2022-01-26 07:07:20|92677.7|92627.7|92662.1|92637.1|92677.8|92642|92660.9|92625.1|46
1643180850000|2022-01-26 07:07:30|92662.4|92637.4|92662.6|92637.6|92665.4|92640.4|92661.7|92636.7|30
1643180860000|2022-01-26 07:07:40|92662.9|92637.9|92664.4|92639.4|92664.9|92639.9|92662.1|92637.1|21
1643180870000|2022-01-26 07:07:50|92664.5|92639.5|92664.2|92639.2|92668.1|92643.1|92662.1|92637.1|29
1643180880000|2022-01-26 07:08:00|92664.5|92639.5|92665.7|92640.7|92666.4|92641.4|92660.6|92635.6|36
1643180890000|2022-01-26 07:08:10|92665.4|92640.4|92664.9|92639.9|92666.8|92641.8|92664.8|92639.8|22
1643180900000|2022-01-26 07:08:20|92665|92640|92665.8|92640.8|92667.7|92642.7|92664.4|92639.4|18
1643180910000|2022-01-26 07:08:30|92666.2|92641.2|92664.4|92639.4|92668.7|92643.7|92664.4|92639.4|43
1643180920000|2022-01-26 07:08:40|92665.7|92640.7|92661.2|92636.2|92665.7|92640.7|92661.1|92636.1|33
1643180930000|2022-01-26 07:08:50|92661.6|92636.6|92660.7|92635.7|92662.4|92637.4|92660.5|92635.5|19
1643180940000|2022-01-26 07:09:00|92661|92636|92664.1|92639.1|92664.1|92639.1|92658.4|92633.4|38
1643180950000|2022-01-26 07:09:10|92664.4|92639.4|92663.1|92638.1|92664.4|92639.4|92661.3|92636.3|27
1643180960000|2022-01-26 07:09:20|92663.2|92638.2|92660.3|92635.3|92664.4|92639.4|92660|92635|35
1643180970000|2022-01-26 07:09:30|92660.6|92635.6|92657.4|92632.4|92660.7|92635.7|92656.4|92631.4|25
1643180980000|2022-01-26 07:09:40|92656.8|92631.8|92655.6|92630.6|92658.7|92633.7|92654.3|92629.3|30
1643180990000|2022-01-26 07:09:50|92655.5|92630.5|92653.8|92628.8|92655.6|92630.6|92653.8|92628.8|16
1643181000000|2022-01-26 07:10:00|92654.4|92629.4|92662.4|92637.4|92663.2|92638.2|92654.3|92629.3|26
1643181010000|2022-01-26 07:10:10|92662.2|92637.2|92661|92636|92662.4|92637.4|92658.4|92633.4|40
1643181020000|2022-01-26 07:10:20|92661.1|92636.1|92657.3|92632.3|92662|92637|92656.6|92631.6|39
1643181030000|2022-01-26 07:10:30|92656.9|92631.9|92653.7|92628.7|92658.4|92633.4|92652|92627|42
1643181040000|2022-01-26 07:10:40|92653.4|92628.4|92652.1|92627.1|92655.1|92630.1|92651.8|92626.8|28
1643181050000|2022-01-26 07:10:50|92651.6|92626.6|92653.1|92628.1|92654.1|92629.1|92651.6|92626.6|30
1643181060000|2022-01-26 07:11:00|92653.2|92628.2|92650.7|92625.7|92653.5|92628.5|92649.9|92624.9|39
1643181070000|2022-01-26 07:11:10|92650.9|92625.9|92648.1|92623.1|92651.4|92626.4|92646|92621|26
1643181080000|2022-01-26 07:11:20|92647.3|92622.3|92648.2|92623.2|92650.1|92625.1|92647|92622|31
1643181090000|2022-01-26 07:11:30|92650.3|92625.3|92649.6|92624.6|92650.9|92625.9|92648|92623|30
1643181100000|2022-01-26 07:11:40|92651.6|92626.6|92655.5|92630.5|92656.6|92631.6|92650.4|92625.4|35
1643181110000|2022-01-26 07:11:50|92655.9|92630.9|92655.6|92630.6|92657|92632|92655.5|92630.5|18
1643181120000|2022-01-26 07:12:00|92655.3|92630.3|92651|92626|92655.6|92630.6|92651|92626|27
1643181130000|2022-01-26 07:12:10|92651.1|92626.1|92652.6|92627.6|92654.9|92629.9|92651.1|92626.1|34
1643181140000|2022-01-26 07:12:20|92652|92627|92655.5|92630.5|92655.5|92630.5|92651.8|92626.8|24
1643181150000|2022-01-26 07:12:30|92655.7|92630.7|92656.3|92631.3|92657.3|92632.3|92652.9|92627.9|42
1643181160000|2022-01-26 07:12:40|92657.5|92632.5|92652.6|92627.6|92661.2|92636.2|92651|92626|46
1643181170000|2022-01-26 07:12:50|92651.4|92626.4|92649.1|92624.1|92654.6|92629.6|92649.1|92624.1|24
1643181180000|2022-01-26 07:13:00|92650.3|92625.3|92651.5|92626.5|92652.8|92627.8|92649.9|92624.9|25
1643181190000|2022-01-26 07:13:10|92651.6|92626.6|92654.3|92629.3|92654.3|92629.3|92650.9|92625.9|28
1643181200000|2022-01-26 07:13:20|92653.9|92628.9|92651.2|92626.2|92654.5|92629.5|92649.3|92624.3|34
1643181210000|2022-01-26 07:13:30|92651.3|92626.3|92645.9|92620.9|92651.9|92626.9|92645.9|92620.9|25
1643181220000|2022-01-26 07:13:40|92647.1|92622.1|92645.1|92620.1|92652|92627|92644.6|92619.6|47
1643181230000|2022-01-26 07:13:50|92645.3|92620.3|92647.5|92622.5|92649|92624|92645.2|92620.2|17
1643181240000|2022-01-26 07:14:00|92647.6|92622.6|92652.7|92627.7|92655.6|92630.6|92647.6|92622.6|42
1643181250000|2022-01-26 07:14:10|92651.8|92626.8|92652.6|92627.6|92654.5|92629.5|92651.4|92626.4|28
1643181260000|2022-01-26 07:14:20|92652.7|92627.7|92650.2|92625.2|92653.2|92628.2|92650.2|92625.2|19
1643181270000|2022-01-26 07:14:30|92650.3|92625.3|92649|92624|92652.3|92627.3|92648.3|92623.3|31
1643181280000|2022-01-26 07:14:40|92649.1|92624.1|92646.4|92621.4|92649.9|92624.9|92646|92621|33
1643181290000|2022-01-26 07:14:50|92646.6|92621.6|92647.5|92622.5|92647.9|92622.9|92646.6|92621.6|22
1643181300000|2022-01-26 07:15:00|92647.8|92622.8|92654.9|92629.9|92655.7|92630.7|92647.8|92622.8|40
1643181310000|2022-01-26 07:15:10|92654.8|92629.8|92655.1|92630.1|92655.7|92630.7|92652.5|92627.5|31
1643181320000|2022-01-26 07:15:20|92654.5|92629.5|92652|92627|92654.5|92629.5|92650|92625|39
1643181330000|2022-01-26 07:15:30|92652.5|92627.5|92652.8|92627.8|92653|92628|92652.3|92627.3|24
1643181340000|2022-01-26 07:15:40|92652.7|92627.7|92654.5|92629.5|92655.4|92630.4|92652.1|92627.1|28
1643181350000|2022-01-26 07:15:50|92654.2|92629.2|92651.1|92626.1|92654.3|92629.3|92650.8|92625.8|44
1643181360000|2022-01-26 07:16:00|92651.5|92626.5|92650.1|92625.1|92653.5|92628.5|92649.1|92624.1|24
1643181370000|2022-01-26 07:16:10|92650.3|92625.3|92650.9|92625.9|92652.8|92627.8|92649.5|92624.5|33
1643181380000|2022-01-26 07:16:20|92650.7|92625.7|92652.1|92627.1|92652.3|92627.3|92647.7|92622.7|35
1643181390000|2022-01-26 07:16:30|92652.4|92627.4|92652.5|92627.5|92653.7|92628.7|92651.6|92626.6|37
1643181400000|2022-01-26 07:16:40|92652.9|92627.9|92655.1|92630.1|92667.3|92630.2|92652.2|92617.3|31
1643181410000|2022-01-26 07:16:50|92654.7|92629.7|92653.2|92628.2|92655.5|92630.5|92652.5|92627.5|31
1643181420000|2022-01-26 07:17:00|92653.4|92628.4|92654.5|92629.5|92656.4|92631.4|92652.4|92627.4|40
1643181430000|2022-01-26 07:17:10|92654.8|92629.8|92656.1|92631.1|92656.4|92631.4|92654.1|92629.1|33
1643181440000|2022-01-26 07:17:20|92656.7|92631.7|92657.6|92632.6|92657.8|92632.8|92655.5|92630.5|19
1643181450000|2022-01-26 07:17:30|92657.8|92632.8|92663|92638|92663|92638|92657.5|92632.5|50
1643181460000|2022-01-26 07:17:40|92660.3|92635.3|92663.9|92638.9|92677.5|92641.9|92660.3|92625.9|38
1643181470000|2022-01-26 07:17:50|92663.8|92638.8|92665.2|92640.2|92665.8|92640.8|92660.6|92635.6|24
1643181480000|2022-01-26 07:18:00|92665.6|92640.6|92666.6|92641.6|92666.6|92641.6|92664.7|92639.7|13
1643181490000|2022-01-26 07:18:10|92667|92642|92663.8|92638.8|92667|92642|92663.8|92638.8|25
1643181500000|2022-01-26 07:18:20|92663.7|92638.7|92667.7|92642.7|92669.1|92644.1|92663|92638|26
1643181510000|2022-01-26 07:18:30|92667.6|92642.6|92667.7|92642.7|92669.6|92644.6|92662.4|92637.4|22
1643181520000|2022-01-26 07:18:40|92669.1|92644.1|92666|92641|92669.1|92644.1|92664.5|92639.5|16
1643181530000|2022-01-26 07:18:50|92666.6|92641.6|92668.5|92643.5|92668.5|92643.5|92666.6|92641.6|21
1643181540000|2022-01-26 07:19:00|92668.9|92643.9|92666.9|92641.9|92668.9|92643.9|92666.9|92641.9|20
1643181550000|2022-01-26 07:19:10|92667.3|92642.3|92666.2|92641.2|92667.8|92642.8|92666.2|92641.2|13
1643181560000|2022-01-26 07:19:20|92666.5|92641.5|92662.5|92637.5|92668.2|92643.2|92660.2|92635.2|25
1643181570000|2022-01-26 07:19:30|92662|92637|92666.5|92641.5|92667.2|92642.2|92662|92637|27
1643181580000|2022-01-26 07:19:40|92666.9|92641.9|92667.2|92642.2|92668.3|92643.3|92666.9|92641.9|16
1643181590000|2022-01-26 07:19:50|92667.5|92642.5|92669.6|92644.6|92672.4|92647.4|92667.4|92642.4|33
1643181600000|2022-01-26 07:20:00|92670.5|92645.5|92671.5|92646.5|92672.1|92647.1|92669.9|92644.9|40
1643181610000|2022-01-26 07:20:10|92670.6|92645.6|92673.4|92648.4|92673.9|92648.9|92670.1|92645.1|41
1643181620000|2022-01-26 07:20:20|92673.5|92648.5|92673.7|92648.7|92675.1|92650.1|92672.3|92647.3|39
1643181630000|2022-01-26 07:20:30|92673.1|92648.1|92674.2|92649.2|92674.4|92649.4|92672.7|92647.7|21
1643181640000|2022-01-26 07:20:40|92674.9|92649.9|92669.7|92644.7|92674.9|92649.9|92669.7|92644.7|30
1643181650000|2022-01-26 07:20:50|92670.1|92645.1|92652.8|92627.8|92671.8|92645.1|92652.2|92619.1|38
1643181660000|2022-01-26 07:21:00|92652.5|92627.5|92653|92628|92655.2|92630.2|92652.5|92627.5|34
1643181670000|2022-01-26 07:21:10|92652.9|92627.9|92654.7|92629.7|92655.6|92630.6|92652.9|92627.9|13
1643181680000|2022-01-26 07:21:20|92655.3|92630.3|92652.3|92627.3|92656.2|92631.2|92651.4|92626.4|31
1643181690000|2022-01-26 07:21:30|92652.8|92627.8|92660.9|92635.9|92670.5|92636.6|92649.9|92620.5|39
1643181700000|2022-01-26 07:21:40|92661.1|92636.1|92657.9|92632.9|92661.4|92636.4|92657.6|92632.6|23
1643181710000|2022-01-26 07:21:50|92658.1|92633.1|92660.4|92635.4|92661.1|92636.1|92658.1|92633.1|34
1643181720000|2022-01-26 07:22:00|92660|92635|92659.8|92634.8|92660.9|92635.9|92659.5|92634.5|58
1643181730000|2022-01-26 07:22:10|92659.4|92634.4|92660.2|92635.2|92660.2|92635.2|92659.3|92634.3|22
1643181740000|2022-01-26 07:22:20|92660.3|92635.3|92660.6|92635.6|92660.9|92635.9|92659.5|92634.5|38
1643181750000|2022-01-26 07:22:30|92660.7|92635.7|92660.7|92635.7|92662|92637|92658.3|92633.3|22
1643181760000|2022-01-26 07:22:40|92660.6|92635.6|92657.7|92632.7|92660.6|92635.6|92657.2|92632.2|24
1643181770000|2022-01-26 07:22:50|92658.4|92633.4|92657.6|92632.6|92658.8|92633.8|92656.9|92631.9|48
1643181780000|2022-01-26 07:23:00|92657.5|92632.5|92658.2|92633.2|92658.9|92633.9|92657.1|92632.1|52
1643181790000|2022-01-26 07:23:10|92658.3|92633.3|92659.1|92634.1|92660.3|92635.3|92656.9|92631.9|38
1643181800000|2022-01-26 07:23:20|92658.5|92633.5|92664.3|92639.3|92666|92641|92658.2|92633.2|51
1643181810000|2022-01-26 07:23:30|92662.8|92637.8|92663.8|92638.8|92664.2|92639.2|92662.8|92637.8|27
1643181820000|2022-01-26 07:23:40|92663.7|92638.7|92663.1|92638.1|92663.7|92638.7|92661.7|92636.7|13
1643181830000|2022-01-26 07:23:50|92663.5|92638.5|92664.2|92639.2|92664.2|92639.2|92662.5|92637.5|17
1643181840000|2022-01-26 07:24:00|92664|92639|92668.4|92643.4|92668.4|92643.4|92662|92637|31
1643181850000|2022-01-26 07:24:10|92668.8|92643.8|92666.8|92641.8|92668.8|92643.8|92665.7|92640.7|24
1643181860000|2022-01-26 07:24:20|92666.7|92641.7|92666.4|92641.4|92667.4|92642.4|92666.1|92641.1|30
1643181870000|2022-01-26 07:24:30|92666.5|92641.5|92666.3|92641.3|92667.3|92642.3|92666.2|92641.2|16
1643181880000|2022-01-26 07:24:40|92666.7|92641.7|92664.8|92639.8|92666.7|92641.7|92664.8|92639.8|11
1643181890000|2022-01-26 07:24:50|92664.7|92639.7|92666.5|92641.5|92667.3|92642.3|92664.7|92639.7|24
1643181900000|2022-01-26 07:25:00|92667.1|92642.1|92670.6|92645.6|92670.6|92645.6|92665.2|92640.2|37
1643181910000|2022-01-26 07:25:10|92670.4|92645.4|92673.7|92648.7|92675.6|92650.6|92669.6|92644.6|36
1643181920000|2022-01-26 07:25:20|92674.1|92649.1|92674.4|92649.4|92674.8|92649.8|92673.5|92648.5|20
1643181930000|2022-01-26 07:25:30|92674.6|92649.6|92672.7|92647.7|92674.8|92649.8|92665.3|92640.3|26
1643181940000|2022-01-26 07:25:40|92673.7|92648.7|92667.9|92642.9|92678.2|92649.3|92667.9|92623.3|28
1643181950000|2022-01-26 07:25:50|92668.7|92643.7|92671.1|92646.1|92671.8|92646.8|92668.7|92643.7|24
1643181960000|2022-01-26 07:26:00|92670.8|92645.8|92669.6|92644.6|92671.5|92646.5|92668.1|92643.1|25
1643181970000|2022-01-26 07:26:10|92669.5|92644.5|92669.5|92644.5|92670.7|92645.7|92668.1|92643.1|34
1643181980000|2022-01-26 07:26:20|92669.3|92644.3|92669.8|92644.8|92669.9|92644.9|92668.2|92643.2|31
1643181990000|2022-01-26 07:26:30|92670|92645|92671.6|92646.6|92671.7|92646.7|92667.3|92642.3|37
1643182000000|2022-01-26 07:26:40|92671.7|92646.7|92658|92633|92672|92647|92657.8|92632.8|46
1643182010000|2022-01-26 07:26:50|92657.5|92632.5|92652.1|92627.1|92657.5|92632.5|92648.8|92623.8|43
1643182020000|2022-01-26 07:27:00|92652.5|92627.5|92651.2|92626.2|92652.8|92627.8|92651.1|92626.1|27
1643182030000|2022-01-26 07:27:10|92651.1|92626.1|92652.5|92627.5|92653.2|92628.2|92650.7|92625.7|34
1643182040000|2022-01-26 07:27:20|92652|92627|92652.2|92627.2|92654.7|92629.7|92651.6|92626.6|26
1643182050000|2022-01-26 07:27:30|92651.7|92626.7|92655.5|92630.5|92656.3|92631.3|92649.8|92624.8|23
1643182060000|2022-01-26 07:27:40|92655.4|92630.4|92659.8|92634.8|92664.1|92639.1|92655.2|92630.2|31
1643182070000|2022-01-26 07:27:50|92660.4|92635.4|92660.7|92635.7|92660.7|92635.7|92659.5|92634.5|22
1643182080000|2022-01-26 07:28:00|92660.3|92635.3|92657.2|92632.2|92660.7|92635.7|92657.2|92632.2|35
1643182090000|2022-01-26 07:28:10|92657.6|92632.6|92654.5|92629.5|92659.1|92634.1|92651.9|92626.9|32
1643182100000|2022-01-26 07:28:20|92654.6|92629.6|92654.4|92629.4|92658.2|92633.2|92652.1|92627.1|29
1643182110000|2022-01-26 07:28:30|92654.8|92629.8|92652.8|92627.8|92655.1|92630.1|92652.7|92627.7|20
1643182120000|2022-01-26 07:28:40|92652.7|92627.7|92654.9|92629.9|92655.1|92630.1|92652.7|92627.7|20
1643182130000|2022-01-26 07:28:50|92655.1|92630.1|92655.4|92630.4|92657.3|92632.3|92654.4|92629.4|33
1643182140000|2022-01-26 07:29:00|92655.3|92630.3|92664.7|92639.7|92664.8|92639.8|92654.7|92629.7|37
1643182150000|2022-01-26 07:29:10|92664.8|92639.8|92664|92639|92665.4|92640.4|92660.2|92635.2|40
1643182160000|2022-01-26 07:29:20|92663.9|92638.9|92666.8|92641.8|92666.9|92641.9|92663.9|92638.9|31
1643182170000|2022-01-26 07:29:30|92666.3|92641.3|92663.1|92638.1|92667|92642|92660.6|92635.6|43
1643182180000|2022-01-26 07:29:40|92663.2|92638.2|92664.3|92639.3|92665.1|92640.1|92663.2|92638.2|20
1643182190000|2022-01-26 07:29:50|92662.1|92637.1|92664.2|92639.2|92667|92642|92661.5|92636.5|33
1643182200000|2022-01-26 07:30:00|92665.2|92640.2|92670.4|92645.4|92672.9|92647.9|92665.2|92640.2|53
1643182210000|2022-01-26 07:30:10|92669.6|92644.6|92674.7|92649.7|92680.1|92655.1|92667.8|92642.8|58
1643182220000|2022-01-26 07:30:20|92673.8|92648.8|92677.9|92652.9|92680.9|92655.9|92673.8|92648.8|34
1643182230000|2022-01-26 07:30:30|92677.8|92652.8|92679.7|92654.7|92679.9|92654.9|92677.7|92652.7|24
1643182240000|2022-01-26 07:30:40|92679.6|92654.6|92671.9|92646.9|92680|92655|92671.9|92646.9|24
1643182250000|2022-01-26 07:30:50|92670.1|92645.1|92652|92627|92670.2|92645.2|92648.1|92623.1|45
1643182260000|2022-01-26 07:31:00|92649.6|92624.6|92651.3|92626.3|92654.7|92629.7|92649.6|92624.6|31
1643182270000|2022-01-26 07:31:10|92651.5|92626.5|92655.4|92630.4|92656.5|92631.5|92650.5|92625.5|40
1643182280000|2022-01-26 07:31:20|92654.3|92629.3|92648.3|92623.3|92654.9|92629.9|92646.7|92621.7|53
1643182290000|2022-01-26 07:31:30|92648.2|92623.2|92647.1|92622.1|92650.6|92625.6|92647.1|92622.1|27
1643182300000|2022-01-26 07:31:40|92648.9|92623.9|92649.8|92624.8|92650.9|92625.9|92648|92623|35
1643182310000|2022-01-26 07:31:50|92650.2|92625.2|92649.9|92624.9|92650.2|92625.2|92649.2|92624.2|13
1643182320000|2022-01-26 07:32:00|92650|92625|92653.4|92628.4|92659.2|92634.2|92649.4|92624.4|55
1643182330000|2022-01-26 07:32:10|92655.2|92630.2|92656.4|92631.4|92657|92632|92654.9|92629.9|34
1643182340000|2022-01-26 07:32:20|92656.7|92631.7|92657|92632|92657.8|92632.8|92656.7|92631.7|17
1643182350000|2022-01-26 07:32:30|92656.9|92631.9|92656.7|92631.7|92656.9|92631.9|92653|92628|20
1643182360000|2022-01-26 07:32:40|92660.8|92635.8|92657.7|92632.7|92660.8|92635.8|92656.9|92631.9|29
1643182370000|2022-01-26 07:32:50|92657.9|92632.9|92657.7|92632.7|92658.4|92633.4|92655.7|92630.7|30
1643182380000|2022-01-26 07:33:00|92659.5|92634.5|92657.5|92632.5|92659.7|92634.7|92654|92629|29
1643182390000|2022-01-26 07:33:10|92657.9|92632.9|92654.9|92629.9|92663.4|92638.4|92654.9|92629.9|36
1643182400000|2022-01-26 07:33:20|92654.8|92629.8|92655.7|92630.7|92656.7|92631.7|92654.8|92629.8|28
1643182410000|2022-01-26 07:33:30|92655.5|92630.5|92654.3|92629.3|92656.1|92631.1|92654.2|92629.2|17
1643182420000|2022-01-26 07:33:40|92654.7|92629.7|92656.8|92631.8|92657.2|92632.2|92652|92627|53
1643182430000|2022-01-26 07:33:50|92656.2|92631.2|92654.8|92629.8|92657|92632|92654.6|92629.6|24
1643182440000|2022-01-26 07:34:00|92654.7|92629.7|92653.3|92628.3|92654.9|92629.9|92652.1|92627.1|46
1643182450000|2022-01-26 07:34:10|92653|92628|92651.5|92626.5|92656.1|92631.1|92650.3|92625.3|41
1643182460000|2022-01-26 07:34:20|92651.6|92626.6|92654.4|92629.4|92656.2|92631.2|92651.5|92626.5|33
1643182470000|2022-01-26 07:34:30|92654|92629|92657.8|92632.8|92658.2|92633.2|92654|92629|25
1643182480000|2022-01-26 07:34:40|92657.6|92632.6|92656.6|92631.6|92658.4|92633.4|92654.9|92629.9|21
1643182490000|2022-01-26 07:34:50|92656.7|92631.7|92691.8|92666.8|92693.2|92668.2|92656.7|92631.7|57
1643182500000|2022-01-26 07:35:00|92692.8|92667.8|92678.9|92653.9|92698.1|92673.1|92672.2|92635.1|63
1643182510000|2022-01-26 07:35:10|92678.7|92653.7|92665.4|92640.4|92678.7|92653.7|92661.9|92623.7|62
1643182520000|2022-01-26 07:35:20|92665.5|92640.5|92649.5|92624.5|92667.8|92642.8|92649.5|92624.5|61
1643182530000|2022-01-26 07:35:30|92649.8|92624.8|92648.9|92623.9|92652.9|92627.9|92648.8|92623.8|47
1643182540000|2022-01-26 07:35:40|92649.8|92624.8|92651.9|92626.9|92657|92632|92645.8|92620.8|37
1643182550000|2022-01-26 07:35:50|92652.1|92627.1|92652.8|92627.8|92653|92628|92648.7|92623.7|36
1643182560000|2022-01-26 07:36:00|92652.7|92627.7|92651.7|92626.7|92652.7|92627.7|92649.8|92624.8|33
1643182570000|2022-01-26 07:36:10|92652|92627|92651.7|92626.7|92652.2|92627.2|92651.3|92626.3|22
1643182580000|2022-01-26 07:36:20|92651.8|92626.8|92653.3|92628.3|92653.5|92628.5|92651.8|92626.8|13
1643182590000|2022-01-26 07:36:30|92653.6|92628.6|92652.5|92627.5|92654.9|92629.9|92651.5|92626.5|19
1643182600000|2022-01-26 07:36:40|92652.6|92627.6|92666|92641|92666|92641|92646|92621|50
1643182610000|2022-01-26 07:36:50|92665.4|92640.4|92670|92645|92671.1|92646.1|92662.6|92637.6|37
1643182620000|2022-01-26 07:37:00|92671.7|92646.7|92678.9|92653.9|92679.1|92654.1|92671.1|92646.1|37
1643182630000|2022-01-26 07:37:10|92679.3|92654.3|92676.5|92651.5|92679.3|92654.3|92675.8|92650.8|36
1643182640000|2022-01-26 07:37:20|92676.3|92651.3|92675.6|92650.6|92677.4|92652.4|92670.9|92645.9|30
1643182650000|2022-01-26 07:37:30|92670.1|92645.1|92668.2|92643.2|92674.5|92649.5|92667.3|92642.3|37
1643182660000|2022-01-26 07:37:40|92667.8|92642.8|92657|92632|92671|92646|92656.7|92631.7|30
1643182670000|2022-01-26 07:37:50|92656.7|92631.7|92660|92635|92664|92639|92655.7|92630.7|47
1643182680000|2022-01-26 07:38:00|92660.8|92635.8|92667.2|92642.2|92672.6|92647.6|92660.6|92635.6|50
1643182690000|2022-01-26 07:38:10|92667.4|92642.4|92662.1|92637.1|92667.7|92642.7|92661|92636|44
1643182700000|2022-01-26 07:38:20|92661.5|92636.5|92660.7|92635.7|92662.7|92637.7|92660.6|92635.6|18
1643182710000|2022-01-26 07:38:30|92661.1|92636.1|92674.2|92649.2|92674.7|92649.7|92660.8|92635.8|32
1643182720000|2022-01-26 07:38:40|92671.5|92646.5|92673.6|92648.6|92684.1|92648.6|92669.7|92634.1|30
1643182730000|2022-01-26 07:38:50|92673.5|92648.5|92683.3|92658.3|92683.7|92658.7|92673.3|92648.3|31
1643182740000|2022-01-26 07:39:00|92683.7|92658.7|92679.1|92654.1|92683.7|92658.7|92679.1|92654.1|43
1643182750000|2022-01-26 07:39:10|92678.9|92653.9|92676.1|92651.1|92680.2|92655.2|92674.6|92649.6|37
1643182760000|2022-01-26 07:39:20|92675.9|92650.9|92676.9|92651.9|92678.7|92653.7|92675.5|92650.5|29
1643182770000|2022-01-26 07:39:30|92678.5|92653.5|92680.5|92655.5|92685.2|92660.2|92678|92653|27
1643182780000|2022-01-26 07:39:40|92680.7|92655.7|92680.4|92655.4|92681.1|92656.1|92675|92650|49
1643182790000|2022-01-26 07:39:50|92680.8|92655.8|92678.5|92653.5|92680.8|92655.8|92676.7|92651.7|29
1643182800000|2022-01-26 07:40:00|92678.6|92653.6|92678.4|92653.4|92679.9|92654.9|92674.8|92649.8|34
1643182810000|2022-01-26 07:40:10|92678.5|92653.5|92679.5|92654.5|92685.8|92660.8|92678.5|92653.5|40
1643182820000|2022-01-26 07:40:20|92679|92654|92677.3|92652.3|92679.5|92654.5|92676.6|92651.6|33
1643182830000|2022-01-26 07:40:30|92677.5|92652.5|92678.6|92653.6|92681|92656|92677.2|92652.2|34
1643182840000|2022-01-26 07:40:40|92678.5|92653.5|92671.1|92646.1|92678.7|92653.7|92670.3|92645.3|34
1643182850000|2022-01-26 07:40:50|92672|92647|92653.4|92628.4|92672.3|92647.3|92649.2|92624.2|50
1643182860000|2022-01-26 07:41:00|92653.6|92628.6|92645.8|92620.8|92653.6|92628.6|92645.1|92620.1|37
1643182870000|2022-01-26 07:41:10|92645.7|92620.7|92645.5|92620.5|92646.5|92621.5|92643.2|92618.2|37
1643182880000|2022-01-26 07:41:20|92645.3|92620.3|92644.1|92619.1|92645.3|92620.3|92642.4|92617.4|30
1643182890000|2022-01-26 07:41:30|92644.5|92619.5|92644.7|92619.7|92645.2|92620.2|92643.2|92618.2|47
1643182900000|2022-01-26 07:41:40|92644.8|92619.8|92644.8|92619.8|92647.7|92622.7|92643.6|92618.6|42
1643182910000|2022-01-26 07:41:50|92645|92620|92648.4|92623.4|92649.8|92624.8|92638.2|92613.2|63
1643182920000|2022-01-26 07:42:00|92648.5|92623.5|92647|92622|92651.7|92626.7|92646|92621|37
1643182930000|2022-01-26 07:42:10|92646.8|92621.8|92643.6|92618.6|92647.9|92622.9|92639|92614|51
1643182940000|2022-01-26 07:42:20|92643.4|92618.4|92643|92618|92644.2|92619.2|92642.7|92617.7|30
1643182950000|2022-01-26 07:42:30|92643.3|92618.3|92644.5|92619.5|92644.5|92619.5|92642|92617|32
1643182960000|2022-01-26 07:42:40|92644.4|92619.4|92643.8|92618.8|92644.8|92619.8|92640.6|92615.6|43
1643182970000|2022-01-26 07:42:50|92642.7|92617.7|92641.2|92616.2|92646.2|92621.2|92640.4|92615.4|37
1643182980000|2022-01-26 07:43:00|92641.1|92616.1|92634.7|92609.7|92641.7|92616.7|92633.9|92608.9|42
1643182990000|2022-01-26 07:43:10|92634|92609|92632.6|92607.6|92636|92611|92629.9|92604.9|47
1643183000000|2022-01-26 07:43:20|92632.7|92607.7|92631.2|92606.2|92633.2|92608.2|92628.5|92603.5|36
1643183010000|2022-01-26 07:43:30|92630.2|92605.2|92628.2|92603.2|92633.6|92608.6|92624.6|92599.6|49
1643183020000|2022-01-26 07:43:40|92628.6|92603.6|92628.1|92603.1|92636|92611|92627.4|92602.4|50
1643183030000|2022-01-26 07:43:50|92627.8|92602.8|92622.4|92597.4|92632.4|92607.4|92621.9|92596.9|34
1643183040000|2022-01-26 07:44:00|92622.3|92597.3|92612.8|92587.8|92622.3|92597.3|92611.8|92586.8|41
1643183050000|2022-01-26 07:44:10|92613.4|92588.4|92627.1|92602.1|92627.6|92602.6|92612.4|92587.4|39
1643183060000|2022-01-26 07:44:20|92624.5|92599.5|92628.3|92603.3|92629.6|92604.6|92624.5|92599.5|48
1643183070000|2022-01-26 07:44:30|92628.4|92603.4|92626|92601|92629.6|92604.6|92624.5|92599.5|38
1643183080000|2022-01-26 07:44:40|92625.6|92600.6|92628.8|92603.8|92629.2|92604.2|92624.6|92599.6|38
1643183090000|2022-01-26 07:44:50|92629|92604|92627.4|92602.4|92630.8|92605.8|92624.4|92599.4|28
1643183100000|2022-01-26 07:45:00|92627.3|92602.3|92628.1|92603.1|92633.3|92608.3|92625.2|92600.2|48
1643183110000|2022-01-26 07:45:10|92628.2|92603.2|92621.8|92596.8|92630.1|92605.1|92620.4|92595.4|41
1643183120000|2022-01-26 07:45:20|92622|92597|92617.7|92592.7|92622|92597|92616.2|92591.2|32
1643183130000|2022-01-26 07:45:30|92618|92593|92623.8|92598.8|92625.9|92600.9|92617.2|92592.2|52
1643183140000|2022-01-26 07:45:40|92623.2|92598.2|92624|92599|92630.5|92605.5|92622.2|92597.2|38
1643183150000|2022-01-26 07:45:50|92624.5|92599.5|92625.7|92600.7|92627.8|92602.8|92622.5|92597.5|45
1643183160000|2022-01-26 07:46:00|92625.8|92600.8|92630|92605|92630.8|92605.8|92625.8|92600.8|47
1643183170000|2022-01-26 07:46:10|92630.2|92605.2|92632.2|92607.2|92632.7|92607.7|92629.9|92604.9|33
1643183180000|2022-01-26 07:46:20|92631.4|92606.4|92632.1|92607.1|92632.7|92607.7|92631|92606|28
1643183190000|2022-01-26 07:46:30|92632|92607|92638.1|92613.1|92648.5|92623.5|92632|92607|62
1643183200000|2022-01-26 07:46:40|92639.4|92614.4|92640.7|92615.7|92644.1|92619.1|92636.2|92611.2|34
1643183210000|2022-01-26 07:46:50|92641.5|92616.5|92622.7|92597.7|92643.1|92618.1|92622.5|92597.5|47
1643183220000|2022-01-26 07:47:00|92624.1|92599.1|92621.4|92596.4|92625.4|92600.4|92620.5|92595.5|46
1643183230000|2022-01-26 07:47:10|92619.3|92594.3|92614.2|92589.2|92622.8|92597.8|92612.6|92587.6|33
1643183240000|2022-01-26 07:47:20|92614.8|92589.8|92614.3|92589.3|92614.8|92589.8|92613.2|92588.2|21
1643183250000|2022-01-26 07:47:30|92614.1|92589.1|92614.8|92589.8|92614.8|92589.8|92613.3|92588.3|18
1643183260000|2022-01-26 07:47:40|92615.1|92590.1|92615.7|92590.7|92616.6|92591.6|92613.4|92588.4|31
1643183270000|2022-01-26 07:47:50|92616.2|92591.2|92609.9|92584.9|92616.8|92591.8|92609.1|92584.1|36
1643183280000|2022-01-26 07:48:00|92608.9|92583.9|92611.1|92586.1|92611.3|92586.3|92608.8|92583.8|25
1643183290000|2022-01-26 07:48:10|92611|92586|92619|92594|92619|92594|92610.9|92585.9|36
1643183300000|2022-01-26 07:48:20|92618.6|92593.6|92628.4|92603.4|92628.5|92603.5|92618.6|92593.6|58
1643183310000|2022-01-26 07:48:30|92628.5|92603.5|92630.9|92605.9|92631.4|92606.4|92628.5|92603.5|29
1643183320000|2022-01-26 07:48:40|92630.4|92605.4|92631.2|92606.2|92632.4|92607.4|92630.4|92605.4|21
1643183330000|2022-01-26 07:48:50|92631.3|92606.3|92633|92608|92633.1|92608.1|92631.3|92606.3|24
1643183340000|2022-01-26 07:49:00|92633.2|92608.2|92633.1|92608.1|92633.5|92608.5|92632.6|92607.6|19
1643183350000|2022-01-26 07:49:10|92632.9|92607.9|92635|92610|92635|92610|92632.8|92607.8|9
1643183360000|2022-01-26 07:49:20|92636.8|92611.8|92644.1|92619.1|92648.9|92623.9|92636.8|92611.8|38
1643183370000|2022-01-26 07:49:30|92643.7|92618.7|92643.6|92618.6|92644.9|92619.9|92643|92618|19
1643183380000|2022-01-26 07:49:40|92643.7|92618.7|92643.6|92618.6|92644.3|92619.3|92643.4|92618.4|19
1643183390000|2022-01-26 07:49:50|92643.4|92618.4|92643|92618|92643.9|92618.9|92643|92618|28
1643183400000|2022-01-26 07:50:00|92643.2|92618.2|92643.4|92618.4|92643.7|92618.7|92642.9|92617.9|14
1643183410000|2022-01-26 07:50:10|92643.3|92618.3|92643.3|92618.3|92643.4|92618.4|92643.2|92618.2|10
1643183420000|2022-01-26 07:50:20|92643.1|92618.1|92644|92619|92645|92620|92643.1|92618.1|29
1643183430000|2022-01-26 07:50:30|92643.9|92618.9|92652.8|92627.8|92653.6|92628.6|92643.5|92618.5|27
1643183440000|2022-01-26 07:50:40|92652.7|92627.7|92649.3|92624.3|92653.4|92628.4|92648.1|92623.1|43
1643183450000|2022-01-26 07:50:50|92649.4|92624.4|92640.6|92615.6|92649.5|92624.5|92638.7|92613.7|25
1643183460000|2022-01-26 07:51:00|92640|92615|92641.9|92616.9|92642.3|92617.3|92640|92615|26
1643183470000|2022-01-26 07:51:10|92641.1|92616.1|92643.4|92618.4|92645|92620|92635.1|92610.1|47
1643183480000|2022-01-26 07:51:20|92642.7|92617.7|92641.2|92616.2|92642.8|92617.8|92639.9|92614.9|21
1643183490000|2022-01-26 07:51:30|92640.9|92615.9|92653.5|92628.5|92653.5|92628.5|92640.9|92615.9|29
1643183500000|2022-01-26 07:51:40|92653.6|92628.6|92654.8|92629.8|92654.8|92629.8|92652.7|92627.7|18
1643183510000|2022-01-26 07:51:50|92655.1|92630.1|92654.6|92629.6|92655.4|92630.4|92654.6|92629.6|13
1643183520000|2022-01-26 07:52:00|92654.4|92629.4|92650.4|92625.4|92654.4|92629.4|92648.8|92623.8|32
1643183530000|2022-01-26 07:52:10|92650.2|92625.2|92653.6|92628.6|92654.3|92629.3|92649.9|92624.9|23
1643183540000|2022-01-26 07:52:20|92653.5|92628.5|92654.4|92629.4|92655|92630|92653.5|92628.5|17
1643183550000|2022-01-26 07:52:30|92655.3|92630.3|92659.4|92634.4|92659.4|92634.4|92655.3|92630.3|33
1643183560000|2022-01-26 07:52:40|92661|92636|92663.7|92638.7|92667|92642|92661|92636|33
1643183570000|2022-01-26 07:52:50|92663.8|92638.8|92658.4|92633.4|92663.9|92638.9|92658.4|92633.4|20
1643183580000|2022-01-26 07:53:00|92658|92633|92659.1|92634.1|92659.3|92634.3|92657.4|92632.4|29
1643183590000|2022-01-26 07:53:10|92659.2|92634.2|92659.8|92634.8|92659.9|92634.9|92659.2|92634.2|10
1643183600000|2022-01-26 07:53:20|92659.9|92634.9|92662.1|92637.1|92663.8|92638.8|92659.9|92634.9|37
1643183610000|2022-01-26 07:53:30|92662|92637|92666.2|92641.2|92666.9|92641.9|92662|92637|34
1643183620000|2022-01-26 07:53:40|92666.3|92641.3|92672.2|92647.2|92672.5|92647.5|92665.1|92640.1|35
1643183630000|2022-01-26 07:53:50|92672|92647|92669.7|92644.7|92672.6|92647.6|92669.3|92644.3|43
1643183640000|2022-01-26 07:54:00|92669.5|92644.5|92665.5|92640.5|92669.5|92644.5|92664.5|92639.5|33
1643183650000|2022-01-26 07:54:10|92665.8|92640.8|92655.3|92630.3|92665.8|92640.8|92655.3|92630.3|40
1643183660000|2022-01-26 07:54:20|92654.8|92629.8|92649.1|92624.1|92655.1|92630.1|92648.9|92623.9|38
1643183670000|2022-01-26 07:54:30|92649.5|92624.5|92640.1|92615.1|92649.5|92624.5|92639.6|92614.6|44
1643183680000|2022-01-26 07:54:40|92639.8|92614.8|92647.2|92622.2|92649|92624|92639.8|92614.8|41
1643183690000|2022-01-26 07:54:50|92647.7|92622.7|92642.3|92617.3|92648.8|92623.8|92640.4|92615.4|46
1643183700000|2022-01-26 07:55:00|92642.2|92617.2|92647.7|92622.7|92647.8|92622.8|92642.2|92617.2|41
1643183710000|2022-01-26 07:55:10|92647.5|92622.5|92647|92622|92647.8|92622.8|92646.8|92621.8|21
1643183720000|2022-01-26 07:55:20|92646.8|92621.8|92646.3|92621.3|92646.8|92621.8|92646|92621|25
1643183730000|2022-01-26 07:55:30|92646.7|92621.7|92648.5|92623.5|92651.1|92626.1|92646.7|92621.7|39
1643183740000|2022-01-26 07:55:40|92648.6|92623.6|92648.9|92623.9|92650.2|92625.2|92644.7|92619.7|53
1643183750000|2022-01-26 07:55:50|92649.2|92624.2|92629.8|92604.8|92650|92625|92629.1|92604.1|63
1643183760000|2022-01-26 07:56:00|92629.3|92604.3|92632.9|92607.9|92634|92609|92626.6|92601.6|55
1643183770000|2022-01-26 07:56:10|92631.6|92606.6|92634.8|92609.8|92637.8|92612.8|92630.8|92605.8|47
1643183780000|2022-01-26 07:56:20|92635.1|92610.1|92631|92606|92637.2|92612.2|92630|92605|37
1643183790000|2022-01-26 07:56:30|92632.1|92607.1|92624|92599|92634.2|92609.2|92622.3|92597.3|50
1643183800000|2022-01-26 07:56:40|92624.4|92599.4|92617.5|92592.5|92625.2|92600.2|92614.6|92589.6|40
1643183810000|2022-01-26 07:56:50|92615.5|92590.5|92617.6|92592.6|92619.6|92594.6|92615.5|92590.5|34
1643183820000|2022-01-26 07:57:00|92616.1|92591.1|92626.5|92601.5|92626.5|92601.5|92616.1|92591.1|47
1643183830000|2022-01-26 07:57:10|92626.9|92601.9|92629.6|92604.6|92630.8|92605.8|92624.8|92599.8|54
1643183840000|2022-01-26 07:57:20|92629.8|92604.8|92623.3|92598.3|92630.6|92605.6|92623.3|92598.3|32
1643183850000|2022-01-26 07:57:30|92623.6|92598.6|92623.7|92598.7|92626.3|92601.3|92623.1|92598.1|43
1643183860000|2022-01-26 07:57:40|92623.4|92598.4|92614.5|92589.5|92623.4|92598.4|92612.2|92587.2|48
1643183870000|2022-01-26 07:57:50|92614.6|92589.6|92618.4|92593.4|92618.8|92593.8|92612.4|92587.4|59
1643183880000|2022-01-26 07:58:00|92618.6|92593.6|92620.4|92595.4|92621.2|92596.2|92618.4|92593.4|37
1643183890000|2022-01-26 07:58:10|92621.8|92596.8|92624.5|92599.5|92624.5|92599.5|92620.5|92595.5|39
1643183900000|2022-01-26 07:58:20|92624.7|92599.7|92625.5|92600.5|92625.8|92600.8|92622.6|92597.6|37
1643183910000|2022-01-26 07:58:30|92626.4|92601.4|92630.8|92605.8|92631.9|92606.9|92625.8|92600.8|40
1643183920000|2022-01-26 07:58:40|92630.7|92605.7|92626.7|92601.7|92633|92608|92624.8|92599.8|51
1643183930000|2022-01-26 07:58:50|92627.1|92602.1|92626.8|92601.8|92629.7|92604.7|92622.2|92597.2|54
1643183940000|2022-01-26 07:59:00|92626.6|92601.6|92637.2|92612.2|92639.7|92614.7|92626.6|92601.6|65
1643183950000|2022-01-26 07:59:10|92636.3|92611.3|92635.6|92610.6|92640.2|92615.2|92633.7|92608.7|63
1643183960000|2022-01-26 07:59:20|92636|92611|92635.2|92610.2|92636.7|92611.7|92633.9|92608.9|59
1643183970000|2022-01-26 07:59:30|92634.8|92609.8|92658.6|92633.6|92658.6|92633.6|92632.6|92607.6|67
1643183980000|2022-01-26 07:59:40|92658.7|92633.7|92657.8|92632.8|92669.8|92644.8|92657.1|92632.1|65
1643183990000|2022-01-26 07:59:50|92657.7|92632.7|92649.5|92624.5|92658.3|92633.3|92648.2|92623.2|55
1643184000000|2022-01-26 08:00:00|92649.8|92624.8|92652.5|92627.5|92656.4|92631.4|92645.2|92620.2|68
1643184010000|2022-01-26 08:00:10|92652.2|92627.2|92652|92627|92654.2|92629.2|92650.6|92625.6|58
1643184020000|2022-01-26 08:00:20|92651.6|92626.6|92656.5|92631.5|92657.9|92632.9|92648.7|92623.7|59
1643184030000|2022-01-26 08:00:30|92656.4|92631.4|92652.6|92627.6|92661.1|92636.1|92652.4|92627.4|59
1643184040000|2022-01-26 08:00:40|92653|92628|92634.1|92609.1|92653.4|92628.4|92633.1|92608.1|50
1643184050000|2022-01-26 08:00:50|92634.4|92609.4|92635|92610|92635|92610|92631.5|92606.5|43
1643184060000|2022-01-26 08:01:00|92634.8|92609.8|92643.2|92618.2|92643.2|92618.2|92634.7|92609.7|47
1643184070000|2022-01-26 08:01:10|92642.3|92617.3|92648|92623|92652.5|92627.5|92640|92615|49
1643184080000|2022-01-26 08:01:20|92647.9|92622.9|92648.5|92623.5|92649.5|92624.5|92645.5|92620.5|47
1643184090000|2022-01-26 08:01:30|92647.7|92622.7|92652.1|92627.1|92652.2|92627.2|92647.5|92622.5|39
1643184100000|2022-01-26 08:01:40|92652|92627|92655.2|92630.2|92656.1|92631.1|92649.1|92624.1|44
1643184110000|2022-01-26 08:01:50|92656.5|92631.5|92654.9|92629.9|92657|92632|92654.2|92629.2|48
1643184120000|2022-01-26 08:02:00|92654.7|92629.7|92636.5|92611.5|92654.7|92629.7|92636.4|92611.4|70
1643184130000|2022-01-26 08:02:10|92635.9|92610.9|92636.9|92611.9|92639|92614|92635.2|92610.2|41
1643184140000|2022-01-26 08:02:20|92637|92612|92642.4|92617.4|92643.8|92618.8|92636.2|92611.2|48
1643184150000|2022-01-26 08:02:30|92643.5|92618.5|92649.3|92624.3|92655|92630|92643.5|92618.5|43
1643184160000|2022-01-26 08:02:40|92649.6|92624.6|92641.7|92616.7|92649.9|92624.9|92639.1|92614.1|41
1643184170000|2022-01-26 08:02:50|92641.4|92616.4|92631.8|92606.8|92642|92617|92631.8|92606.8|47
1643184180000|2022-01-26 08:03:00|92632.6|92607.6|92637.4|92612.4|92643|92618|92632.6|92607.6|47
1643184190000|2022-01-26 08:03:10|92636.9|92611.9|92634.6|92609.6|92636.9|92611.9|92630.4|92605.4|51
1643184200000|2022-01-26 08:03:20|92634.9|92609.9|92610.6|92585.6|92636.6|92611.6|92610.6|92585.6|53
1643184210000|2022-01-26 08:03:30|92610.1|92585.1|92612.7|92587.7|92613.2|92588.2|92608.3|92583.3|62
1643184220000|2022-01-26 08:03:40|92612.6|92587.6|92604.6|92579.6|92614.8|92589.8|92603.7|92578.7|52
1643184230000|2022-01-26 08:03:50|92604.5|92579.5|92615.6|92590.6|92616.8|92591.8|92603|92578|43
1643184240000|2022-01-26 08:04:00|92615.4|92590.4|92618.4|92593.4|92619.3|92594.3|92614.8|92589.8|45
1643184250000|2022-01-26 08:04:10|92618.5|92593.5|92625.1|92600.1|92626.6|92601.6|92618.4|92593.4|52
1643184260000|2022-01-26 08:04:20|92625.5|92600.5|92635.3|92610.3|92636.3|92611.3|92622.4|92597.4|51
1643184270000|2022-01-26 08:04:30|92635.4|92610.4|92635.1|92610.1|92637.2|92612.2|92632.9|92607.9|54
1643184280000|2022-01-26 08:04:40|92635|92610|92631.6|92606.6|92635.6|92610.6|92628.2|92603.2|56
1643184290000|2022-01-26 08:04:50|92632.6|92607.6|92631.6|92606.6|92634.7|92609.7|92630.7|92605.7|45
1643184300000|2022-01-26 08:05:00|92632|92607|92649.1|92624.1|92652.5|92627.5|92632|92607|51
1643184310000|2022-01-26 08:05:10|92649.3|92624.3|92651.1|92626.1|92651.7|92626.7|92648.8|92623.8|33
1643184320000|2022-01-26 08:05:20|92651|92626|92648.8|92623.8|92651|92626|92647|92622|37
1643184330000|2022-01-26 08:05:30|92648.4|92623.4|92651.3|92626.3|92656.1|92631.1|92647.2|92622.2|56
1643184340000|2022-01-26 08:05:40|92651.2|92626.2|92643.2|92618.2|92651.2|92626.2|92638.9|92613.9|51
1643184350000|2022-01-26 08:05:50|92642.9|92617.9|92646.7|92621.7|92646.9|92621.9|92642.3|92617.3|44
1643184360000|2022-01-26 08:06:00|92646.9|92621.9|92650|92625|92652.5|92627.5|92646.5|92621.5|41
1643184370000|2022-01-26 08:06:10|92649.5|92624.5|92649.6|92624.6|92650.9|92625.9|92645.1|92620.1|45
1643184380000|2022-01-26 08:06:20|92649.4|92624.4|92632.3|92607.3|92649.6|92624.6|92632.2|92607.2|66
1643184390000|2022-01-26 08:06:30|92631.7|92606.7|92623.3|92598.3|92633.1|92608.1|92623.3|92598.3|44
1643184400000|2022-01-26 08:06:40|92623.2|92598.2|92619.6|92594.6|92623.6|92598.6|92617.5|92592.5|49
1643184410000|2022-01-26 08:06:50|92619.3|92594.3|92625.4|92600.4|92627.1|92602.1|92618.4|92593.4|44
1643184420000|2022-01-26 08:07:00|92626.4|92601.4|92626.1|92601.1|92628.7|92603.7|92622.4|92597.4|41
1643184430000|2022-01-26 08:07:10|92626.2|92601.2|92631|92606|92632.5|92607.5|92626.2|92601.2|44
1643184440000|2022-01-26 08:07:20|92630.9|92605.9|92631.5|92606.5|92631.5|92606.5|92630.7|92605.7|21
1643184450000|2022-01-26 08:07:30|92631.4|92606.4|92631.2|92606.2|92631.6|92606.6|92625.6|92600.6|34
1643184460000|2022-01-26 08:07:40|92631.5|92606.5|92633.9|92608.9|92634|92609|92631|92606|25
1643184470000|2022-01-26 08:07:50|92634.4|92609.4|92634.3|92609.3|92640.6|92615.6|92634|92609|43
1643184480000|2022-01-26 08:08:00|92633.9|92608.9|92635.7|92610.7|92639|92614|92633.6|92608.6|39
1643184490000|2022-01-26 08:08:10|92635.8|92610.8|92632.5|92607.5|92637|92612|92631.5|92606.5|44
1643184500000|2022-01-26 08:08:20|92631.8|92606.8|92629|92604|92631.8|92606.8|92628.8|92603.8|46
1643184510000|2022-01-26 08:08:30|92628.8|92603.8|92624.8|92599.8|92629.3|92604.3|92624.7|92599.7|34
1643184520000|2022-01-26 08:08:40|92624.7|92599.7|92629.4|92604.4|92629.7|92604.7|92624.7|92599.7|34
1643184530000|2022-01-26 08:08:50|92629.6|92604.6|92629.2|92604.2|92631.3|92606.3|92628.7|92603.7|31
1643184540000|2022-01-26 08:09:00|92629.1|92604.1|92628.8|92603.8|92633.8|92608.8|92628|92603|45
1643184550000|2022-01-26 08:09:10|92628.9|92603.9|92627.9|92602.9|92630.5|92605.5|92624.5|92599.5|55
1643184560000|2022-01-26 08:09:20|92627.7|92602.7|92628|92603|92628.5|92603.5|92627.6|92602.6|24
1643184570000|2022-01-26 08:09:30|92627.8|92602.8|92631.5|92606.5|92631.8|92606.8|92627.2|92602.2|40
1643184580000|2022-01-26 08:09:40|92631.4|92606.4|92637.7|92612.7|92637.7|92612.7|92631.3|92606.3|34
1643184590000|2022-01-26 08:09:50|92635.7|92610.7|92632|92607|92636.8|92611.8|92630.7|92605.7|42
1643184600000|2022-01-26 08:10:00|92632.1|92607.1|92633|92608|92637.8|92612.8|92630.7|92605.7|47
1643184610000|2022-01-26 08:10:10|92632.9|92607.9|92630.8|92605.8|92632.9|92607.9|92628.9|92603.9|46
1643184620000|2022-01-26 08:10:20|92630.9|92605.9|92636.3|92611.3|92636.7|92611.7|92630.9|92605.9|38
1643184630000|2022-01-26 08:10:30|92636.5|92611.5|92636.8|92611.8|92637.7|92612.7|92636.5|92611.5|33
1643184640000|2022-01-26 08:10:40|92637.3|92612.3|92636.7|92611.7|92638.1|92613.1|92628.9|92603.9|42
1643184650000|2022-01-26 08:10:50|92636.6|92611.6|92641|92616|92642|92617|92634.9|92609.9|48
1643184660000|2022-01-26 08:11:00|92640|92615|92634.8|92609.8|92640|92615|92633.6|92608.6|48
1643184670000|2022-01-26 08:11:10|92634.7|92609.7|92624.2|92599.2|92635.3|92610.3|92623.5|92598.5|39
1643184680000|2022-01-26 08:11:20|92624.9|92599.9|92628.2|92603.2|92629.9|92604.9|92624.9|92599.9|46
1643184690000|2022-01-26 08:11:30|92627.1|92602.1|92637|92612|92637.7|92612.7|92627.1|92602.1|32
1643184700000|2022-01-26 08:11:40|92637.1|92612.1|92628.5|92603.5|92637.6|92612.6|92628.2|92603.2|50
1643184710000|2022-01-26 08:11:50|92628.4|92603.4|92632.5|92607.5|92634.3|92609.3|92628.3|92603.3|48
1643184720000|2022-01-26 08:12:00|92632.1|92607.1|92628.1|92603.1|92632.8|92607.8|92628.1|92603.1|43
1643184730000|2022-01-26 08:12:10|92629.3|92604.3|92625.7|92600.7|92629.6|92604.6|92625.7|92600.7|33
1643184740000|2022-01-26 08:12:20|92626.3|92601.3|92621.7|92596.7|92627.1|92602.1|92621.1|92596.1|41
1643184750000|2022-01-26 08:12:30|92621.5|92596.5|92618.5|92593.5|92622|92597|92617.9|92592.9|30
1643184760000|2022-01-26 08:12:40|92618.2|92593.2|92615.4|92590.4|92618.4|92593.4|92613.8|92588.8|52
1643184770000|2022-01-26 08:12:50|92615.6|92590.6|92614.5|92589.5|92616.5|92591.5|92614.5|92589.5|21
1643184780000|2022-01-26 08:13:00|92614.8|92589.8|92612.2|92587.2|92615.6|92590.6|92611.3|92586.3|32
1643184790000|2022-01-26 08:13:10|92612|92587|92618.2|92593.2|92618.2|92593.2|92608.1|92583.1|50
1643184800000|2022-01-26 08:13:20|92614.6|92589.6|92614|92589|92616.2|92591.2|92613.1|92588.1|55
1643184810000|2022-01-26 08:13:30|92613.5|92588.5|92613.9|92588.9|92616.3|92591.3|92611.2|92586.2|32
1643184820000|2022-01-26 08:13:40|92613.6|92588.6|92616.5|92591.5|92616.5|92591.5|92613.6|92588.6|44
1643184830000|2022-01-26 08:13:50|92617.4|92592.4|92613.9|92588.9|92617.4|92592.4|92613.7|92588.7|47
1643184840000|2022-01-26 08:14:00|92614.2|92589.2|92615|92590|92615.3|92590.3|92612.2|92587.2|39
1643184850000|2022-01-26 08:14:10|92614.9|92589.9|92612.8|92587.8|92615.3|92590.3|92610.9|92585.9|44
1643184860000|2022-01-26 08:14:20|92613.5|92588.5|92610.5|92585.5|92617.7|92592.7|92608.8|92583.8|45
1643184870000|2022-01-26 08:14:30|92609.1|92584.1|92613.2|92588.2|92614|92589|92607|92582|54
1643184880000|2022-01-26 08:14:40|92613.1|92588.1|92618|92593|92618.7|92593.7|92611.8|92586.8|44
1643184890000|2022-01-26 08:14:50|92619.3|92594.3|92611.2|92586.2|92619.6|92594.6|92610.6|92585.6|47
1643184900000|2022-01-26 08:15:00|92611.5|92586.5|92611.2|92586.2|92617|92592|92610.3|92585.3|61
1643184910000|2022-01-26 08:15:10|92610.1|92585.1|92603.5|92578.5|92611.7|92586.7|92600.1|92575.1|47
1643184920000|2022-01-26 08:15:20|92602.9|92577.9|92600.3|92575.3|92606.4|92581.4|92598.8|92573.8|38
1643184930000|2022-01-26 08:15:30|92600.2|92575.2|92596|92571|92600.6|92575.6|92595.3|92570.3|39
1643184940000|2022-01-26 08:15:40|92597.9|92572.9|92599.4|92574.4|92601|92576|92597.9|92572.9|40
1643184950000|2022-01-26 08:15:50|92599.1|92574.1|92590.1|92565.1|92599.4|92574.4|92588.8|92563.8|34
1643184960000|2022-01-26 08:16:00|92589.6|92564.6|92590.3|92565.3|92590.4|92565.4|92587.5|92562.5|44
1643184970000|2022-01-26 08:16:10|92590|92565|92584|92559|92591|92566|92579.8|92554.8|38
1643184980000|2022-01-26 08:16:20|92584.1|92559.1|92571|92546|92586.6|92561.6|92570.4|92545.4|50
1643184990000|2022-01-26 08:16:30|92570.7|92545.7|92571.9|92546.9|92573.8|92548.8|92569.3|92544.3|38
1643185000000|2022-01-26 08:16:40|92571.4|92546.4|92579.3|92554.3|92579.6|92554.6|92571.4|92546.4|49
1643185010000|2022-01-26 08:16:50|92579.5|92554.5|92577.2|92552.2|92582.5|92557.5|92577|92552|37
1643185020000|2022-01-26 08:17:00|92576.8|92551.8|92570.1|92545.1|92577.4|92552.4|92569.9|92544.9|46
1643185030000|2022-01-26 08:17:10|92570.2|92545.2|92570.2|92545.2|92573.7|92548.7|92569.3|92544.3|42
1643185040000|2022-01-26 08:17:20|92570.8|92545.8|92577.5|92552.5|92577.5|92552.5|92569.9|92544.9|35
1643185050000|2022-01-26 08:17:30|92576.6|92551.6|92577.8|92552.8|92578.7|92553.7|92575.2|92550.2|39
1643185060000|2022-01-26 08:17:40|92577.6|92552.6|92578.3|92553.3|92579.6|92554.6|92577.5|92552.5|31
1643185070000|2022-01-26 08:17:50|92577.7|92552.7|92585.1|92560.1|92585.7|92560.7|92575.8|92550.8|46
1643185080000|2022-01-26 08:18:00|92584.7|92559.7|92581.2|92556.2|92584.7|92559.7|92581.2|92556.2|33
1643185090000|2022-01-26 08:18:10|92580.7|92555.7|92578.8|92553.8|92582.8|92557.8|92578.4|92553.4|42
1643185100000|2022-01-26 08:18:20|92578.7|92553.7|92581.3|92556.3|92581.3|92556.3|92578.2|92553.2|43
1643185110000|2022-01-26 08:18:30|92581.4|92556.4|92582.6|92557.6|92587.1|92562.1|92581.1|92556.1|42
1643185120000|2022-01-26 08:18:40|92583.3|92558.3|92580|92555|92584.7|92559.7|92580|92555|49
1643185130000|2022-01-26 08:18:50|92580.8|92555.8|92583.1|92558.1|92583.2|92558.2|92575.9|92550.9|47
1643185140000|2022-01-26 08:19:00|92583.9|92558.9|92595.1|92570.1|92595.4|92570.4|92583.6|92558.6|50
1643185150000|2022-01-26 08:19:10|92594.7|92569.7|92602.6|92577.6|92605.8|92580.8|92594.2|92569.2|31
1643185160000|2022-01-26 08:19:20|92602.5|92577.5|92601.4|92576.4|92603.9|92578.9|92599.6|92574.6|37
1643185170000|2022-01-26 08:19:30|92601.5|92576.5|92613.7|92588.7|92614.1|92589.1|92600.9|92575.9|49
1643185180000|2022-01-26 08:19:40|92614.1|92589.1|92618.8|92593.8|92619.5|92594.5|92614|92589|57
1643185190000|2022-01-26 08:19:50|92618.6|92593.6|92618.4|92593.4|92620.1|92595.1|92617.1|92592.1|40
1643185200000|2022-01-26 08:20:00|92618.6|92593.6|92621.2|92596.2|92621.2|92596.2|92618.1|92593.1|34
1643185210000|2022-01-26 08:20:10|92621.1|92596.1|92622.1|92597.1|92624.9|92599.9|92621.1|92596.1|46
1643185220000|2022-01-26 08:20:20|92622.7|92597.7|92622.8|92597.8|92623.2|92598.2|92622|92597|37
1643185230000|2022-01-26 08:20:30|92622.7|92597.7|92628.6|92603.6|92634.8|92609.8|92622.4|92597.4|54
1643185240000|2022-01-26 08:20:40|92628.7|92603.7|92619.6|92594.6|92631|92606|92618.6|92593.6|48
1643185250000|2022-01-26 08:20:50|92618.5|92593.5|92614.7|92589.7|92620.6|92595.6|92614.7|92589.7|38
1643185260000|2022-01-26 08:21:00|92615.4|92590.4|92612.1|92587.1|92616|92591|92611.2|92586.2|48
1643185270000|2022-01-26 08:21:10|92612.4|92587.4|92618.9|92593.9|92621.7|92596.7|92611.6|92586.6|45
1643185280000|2022-01-26 08:21:20|92619.3|92594.3|92618|92593|92620.2|92595.2|92617.5|92592.5|33
1643185290000|2022-01-26 08:21:30|92617.9|92592.9|92612.9|92587.9|92617.9|92592.9|92612.9|92587.9|47
1643185300000|2022-01-26 08:21:40|92613.1|92588.1|92614.1|92589.1|92619.5|92594.5|92611.6|92586.6|37
1643185310000|2022-01-26 08:21:50|92613.8|92588.8|92616.8|92591.8|92616.8|92591.8|92612.2|92587.2|51
1643185320000|2022-01-26 08:22:00|92616.7|92591.7|92621.4|92596.4|92621.5|92596.5|92615.9|92590.9|43
1643185330000|2022-01-26 08:22:10|92621.6|92596.6|92619.7|92594.7|92621.6|92596.6|92616.7|92591.7|38
1643185340000|2022-01-26 08:22:20|92619.5|92594.5|92626.7|92601.7|92629.8|92604.8|92618.7|92593.7|47
1643185350000|2022-01-26 08:22:30|92626.2|92601.2|92630|92605|92635.8|92610.8|92626.2|92601.2|61
1643185360000|2022-01-26 08:22:40|92628.3|92603.3|92618.6|92593.6|92628.3|92603.3|92618.3|92593.3|57
1643185370000|2022-01-26 08:22:50|92617.4|92592.4|92603.4|92578.4|92617.4|92592.4|92603.4|92578.4|57
1643185380000|2022-01-26 08:23:00|92603.7|92578.7|92598.7|92573.7|92604.8|92579.8|92598.2|92573.2|48
1643185390000|2022-01-26 08:23:10|92599.3|92574.3|92601.1|92576.1|92601.4|92576.4|92598.1|92573.1|42
1643185400000|2022-01-26 08:23:20|92601|92576|92599.7|92574.7|92601|92576|92597.1|92572.1|31
1643185410000|2022-01-26 08:23:30|92599.6|92574.6|92599.3|92574.3|92600.2|92575.2|92596.6|92571.6|45
1643185420000|2022-01-26 08:23:40|92599.1|92574.1|92597|92572|92600.6|92575.6|92595.7|92570.7|54
1643185430000|2022-01-26 08:23:50|92597.8|92572.8|92600.1|92575.1|92600.8|92575.8|92597.5|92572.5|35
1643185440000|2022-01-26 08:24:00|92600.6|92575.6|92602.8|92577.8|92605.1|92580.1|92600.6|92575.6|55
1643185450000|2022-01-26 08:24:10|92603.2|92578.2|92600.6|92575.6|92604.5|92579.5|92599.2|92574.2|47
1643185460000|2022-01-26 08:24:20|92600.7|92575.7|92588.9|92563.9|92601.1|92576.1|92585.4|92560.4|40
1643185470000|2022-01-26 08:24:30|92589|92564|92575.1|92550.1|92589.3|92564.3|92574.1|92549.1|54
1643185480000|2022-01-26 08:24:40|92575.9|92550.9|92583|92558|92584.3|92559.3|92575.1|92550.1|45
1643185490000|2022-01-26 08:24:50|92582.9|92557.9|92587|92562|92588.5|92563.5|92582.9|92557.9|36
1643185500000|2022-01-26 08:25:00|92588|92563|92586|92561|92590.3|92565.3|92584.9|92559.9|49
1643185510000|2022-01-26 08:25:10|92585.9|92560.9|92587.3|92562.3|92587.7|92562.7|92585.9|92560.9|29
1643185520000|2022-01-26 08:25:20|92587.4|92562.4|92591.3|92566.3|92592.2|92567.2|92587.4|92562.4|30
1643185530000|2022-01-26 08:25:30|92591.1|92566.1|92590.5|92565.5|92591.5|92566.5|92589.7|92564.7|25
1643185540000|2022-01-26 08:25:40|92590.3|92565.3|92586.1|92561.1|92591|92566|92585.6|92560.6|25
1643185550000|2022-01-26 08:25:50|92585.9|92560.9|92588.3|92563.3|92590|92565|92582.5|92557.5|39
1643185560000|2022-01-26 08:26:00|92589.2|92564.2|92589.8|92564.8|92590.6|92565.6|92588.4|92563.4|34
1643185570000|2022-01-26 08:26:10|92589.6|92564.6|92586.6|92561.6|92590.5|92565.5|92586.4|92561.4|25
1643185580000|2022-01-26 08:26:20|92587.1|92562.1|92592.2|92567.2|92593.3|92568.3|92586.4|92561.4|36
1643185590000|2022-01-26 08:26:30|92592.4|92567.4|92591.6|92566.6|92592.4|92567.4|92589.6|92564.6|29
1643185600000|2022-01-26 08:26:40|92591|92566|92590.1|92565.1|92593.3|92568.3|92589.7|92564.7|36
1643185610000|2022-01-26 08:26:50|92590.6|92565.6|92591.8|92566.8|92593.5|92568.5|92590.2|92565.2|28
1643185620000|2022-01-26 08:27:00|92591.9|92566.9|92592.4|92567.4|92595.4|92570.4|92591.1|92566.1|34
1643185630000|2022-01-26 08:27:10|92592.6|92567.6|92599.2|92574.2|92600.3|92575.3|92592.1|92567.1|39
1643185640000|2022-01-26 08:27:20|92598.5|92573.5|92599.2|92574.2|92600.9|92575.9|92598.3|92573.3|29
1643185650000|2022-01-26 08:27:30|92598.9|92573.9|92597|92572|92599.1|92574.1|92594.8|92569.8|51
1643185660000|2022-01-26 08:27:40|92597.3|92572.3|92592.8|92567.8|92597.4|92572.4|92589.3|92564.3|30
1643185670000|2022-01-26 08:27:50|92592.7|92567.7|92588.6|92563.6|92592.7|92567.7|92588.6|92563.6|33
1643185680000|2022-01-26 08:28:00|92588.7|92563.7|92589.3|92564.3|92591.3|92566.3|92588.1|92563.1|37
1643185690000|2022-01-26 08:28:10|92589.2|92564.2|92597.6|92572.6|92599.4|92574.4|92589.2|92564.2|47
1643185700000|2022-01-26 08:28:20|92598.7|92573.7|92602.1|92577.1|92602.5|92577.5|92591.9|92566.9|54
1643185710000|2022-01-26 08:28:30|92603.4|92578.4|92598.3|92573.3|92603.4|92578.4|92596.9|92571.9|43
1643185720000|2022-01-26 08:28:40|92600.9|92575.9|92602.8|92577.8|92603|92578|92599|92574|30
1643185730000|2022-01-26 08:28:50|92602.9|92577.9|92604.6|92579.6|92606.3|92581.3|92601.9|92576.9|46
1643185740000|2022-01-26 08:29:00|92604.9|92579.9|92614.2|92589.2|92615.4|92590.4|92604.6|92579.6|35
1643185750000|2022-01-26 08:29:10|92613.7|92588.7|92611.6|92586.6|92615.4|92590.4|92608.7|92583.7|46
1643185760000|2022-01-26 08:29:20|92611.5|92586.5|92609.3|92584.3|92611.7|92586.7|92607.8|92582.8|46
1643185770000|2022-01-26 08:29:30|92609.6|92584.6|92609.6|92584.6|92610.5|92585.5|92607.9|92582.9|36
1643185780000|2022-01-26 08:29:40|92609.7|92584.7|92606.1|92581.1|92611.5|92586.5|92605.3|92580.3|32
1643185790000|2022-01-26 08:29:50|92604.8|92579.8|92609.9|92584.9|92610.4|92585.4|92604.7|92579.7|36
1643185800000|2022-01-26 08:30:00|92609.5|92584.5|92623.6|92598.6|92624.3|92599.3|92609.3|92584.3|53
1643185810000|2022-01-26 08:30:10|92623.5|92598.5|92630.2|92605.2|92633.2|92608.2|92621.7|92596.7|42
1643185820000|2022-01-26 08:30:20|92629.9|92604.9|92621.5|92596.5|92630.4|92605.4|92619.6|92594.6|50
1643185830000|2022-01-26 08:30:30|92620|92595|92615.6|92590.6|92620.7|92595.7|92615.6|92590.6|29
1643185840000|2022-01-26 08:30:40|92615.9|92590.9|92615.9|92590.9|92616.9|92591.9|92615.3|92590.3|41
1643185850000|2022-01-26 08:30:50|92616|92591|92614.7|92589.7|92616.2|92591.2|92614.4|92589.4|32
1643185860000|2022-01-26 08:31:00|92614.9|92589.9|92612.8|92587.8|92617.2|92592.2|92610.6|92585.6|41
1643185870000|2022-01-26 08:31:10|92612.5|92587.5|92609.1|92584.1|92612.5|92587.5|92607.3|92582.3|49
1643185880000|2022-01-26 08:31:20|92607.9|92582.9|92611.9|92586.9|92612.6|92587.6|92605.2|92580.2|44
1643185890000|2022-01-26 08:31:30|92612.7|92587.7|92612.4|92587.4|92613.2|92588.2|92609.8|92584.8|42
1643185900000|2022-01-26 08:31:40|92612.5|92587.5|92613.1|92588.1|92613.2|92588.2|92611|92586|26
1643185910000|2022-01-26 08:31:50|92614|92589|92622.5|92597.5|92622.5|92597.5|92614|92589|29
1643185920000|2022-01-26 08:32:00|92622.2|92597.2|92616.8|92591.8|92623.3|92598.3|92616.7|92591.7|48
1643185930000|2022-01-26 08:32:10|92617.2|92592.2|92616.1|92591.1|92617.4|92592.4|92614.3|92589.3|46
1643185940000|2022-01-26 08:32:20|92616.3|92591.3|92614.4|92589.4|92616.6|92591.6|92614|92589|29
1643185950000|2022-01-26 08:32:30|92614.5|92589.5|92587.6|92562.6|92614.6|92589.6|92587.2|92562.2|52
1643185960000|2022-01-26 08:32:40|92587.7|92562.7|92592.9|92567.9|92593.3|92568.3|92587.3|92562.3|36
1643185970000|2022-01-26 08:32:50|92592.3|92567.3|92592|92567|92592.7|92567.7|92586.9|92561.9|40
1643185980000|2022-01-26 08:33:00|92592.7|92567.7|92594.3|92569.3|92594.6|92569.6|92592.2|92567.2|39
1643185990000|2022-01-26 08:33:10|92594.5|92569.5|92598.4|92573.4|92598.9|92573.9|92594.5|92569.5|54
1643186000000|2022-01-26 08:33:20|92600.2|92575.2|92600.1|92575.1|92602.4|92577.4|92595.9|92570.9|54
1643186010000|2022-01-26 08:33:30|92599.7|92574.7|92585|92560|92599.7|92574.7|92583.3|92558.3|49
1643186020000|2022-01-26 08:33:40|92585.2|92560.2|92584.1|92559.1|92587.1|92562.1|92583.2|92558.2|31
1643186030000|2022-01-26 08:33:50|92585.3|92560.3|92584.3|92559.3|92586.9|92561.9|92584.2|92559.2|28
1643186040000|2022-01-26 08:34:00|92584.2|92559.2|92586.3|92561.3|92587.6|92562.6|92584.2|92559.2|19
1643186050000|2022-01-26 08:34:10|92586.4|92561.4|92587.2|92562.2|92587.6|92562.6|92584.9|92559.9|23
1643186060000|2022-01-26 08:34:20|92586.9|92561.9|92585.2|92560.2|92587|92562|92584.8|92559.8|18
1643186070000|2022-01-26 08:34:30|92585.5|92560.5|92586|92561|92587.2|92562.2|92584.8|92559.8|19
1643186080000|2022-01-26 08:34:40|92585.6|92560.6|92584.9|92559.9|92586.2|92561.2|92583.8|92558.8|26
1643186090000|2022-01-26 08:34:50|92585.2|92560.2|92587.4|92562.4|92587.9|92562.9|92582.1|92557.1|22
1643186100000|2022-01-26 08:35:00|92589.1|92564.1|92615|92590|92616.7|92591.7|92585.3|92560.3|54
1643186110000|2022-01-26 08:35:10|92614.6|92589.6|92608.9|92583.9|92616.5|92591.5|92607.7|92582.7|50
1643186120000|2022-01-26 08:35:20|92610.7|92585.7|92599.9|92574.9|92610.7|92585.7|92599.6|92574.6|53
1643186130000|2022-01-26 08:35:30|92599.7|92574.7|92598.1|92573.1|92602.2|92577.2|92596.6|92571.6|42
1643186140000|2022-01-26 08:35:40|92597.9|92572.9|92600.3|92575.3|92600.3|92575.3|92592.2|92567.2|61
1643186150000|2022-01-26 08:35:50|92600.4|92575.4|92595.5|92570.5|92601.3|92576.3|92595.3|92570.3|43
1643186160000|2022-01-26 08:36:00|92595.4|92570.4|92594.9|92569.9|92597.2|92572.2|92594.2|92569.2|56
1643186170000|2022-01-26 08:36:10|92595.3|92570.3|92591.8|92566.8|92595.8|92570.8|92591.1|92566.1|40
1643186180000|2022-01-26 08:36:20|92592.1|92567.1|92591.8|92566.8|92593.6|92568.6|92590.6|92565.6|43
1643186190000|2022-01-26 08:36:30|92591.2|92566.2|92589.9|92564.9|92592.8|92567.8|92589|92564|36
1643186200000|2022-01-26 08:36:40|92593.5|92568.5|92595.7|92570.7|92598.2|92573.2|92592.1|92567.1|51
1643186210000|2022-01-26 08:36:50|92594.3|92569.3|92596.2|92571.2|92598.4|92573.4|92593.7|92568.7|47
1643186220000|2022-01-26 08:37:00|92596.4|92571.4|92591.6|92566.6|92596.4|92571.4|92591.4|92566.4|43
1643186230000|2022-01-26 08:37:10|92591.5|92566.5|92593.7|92568.7|92600.7|92575.7|92591.4|92566.4|52
1643186240000|2022-01-26 08:37:20|92593.5|92568.5|92577.1|92552.1|92593.5|92568.5|92572.6|92547.6|60
1643186250000|2022-01-26 08:37:30|92577.5|92552.5|92566.9|92541.9|92577.5|92552.5|92566.9|92541.9|40
1643186260000|2022-01-26 08:37:40|92567|92542|92565.4|92540.4|92567.7|92542.7|92563.2|92538.2|39
1643186270000|2022-01-26 08:37:50|92565.1|92540.1|92563.7|92538.7|92565.1|92540.1|92562.5|92537.5|45
1643186280000|2022-01-26 08:38:00|92565.2|92540.2|92566.5|92541.5|92568|92543|92565|92540|42
1643186290000|2022-01-26 08:38:10|92566.7|92541.7|92575.7|92550.7|92578.7|92553.7|92566.2|92541.2|43
1643186300000|2022-01-26 08:38:20|92576.3|92551.3|92574.3|92549.3|92576.3|92551.3|92573.8|92548.8|32
1643186310000|2022-01-26 08:38:30|92573.8|92548.8|92573.2|92548.2|92574.7|92549.7|92569.9|92544.9|42
1643186320000|2022-01-26 08:38:40|92572.8|92547.8|92583.5|92558.5|92583.6|92558.6|92572.4|92547.4|41
1643186330000|2022-01-26 08:38:50|92582.5|92557.5|92583.8|92558.8|92584.3|92559.3|92582.4|92557.4|29
1643186340000|2022-01-26 08:39:00|92583.9|92558.9|92590.5|92565.5|92592.2|92567.2|92583.1|92558.1|39
1643186350000|2022-01-26 08:39:10|92590.8|92565.8|92592.4|92567.4|92594.7|92569.7|92588.1|92563.1|45
1643186360000|2022-01-26 08:39:20|92592.6|92567.6|92594.9|92569.9|92594.9|92569.9|92591.5|92566.5|33
1643186370000|2022-01-26 08:39:30|92594.1|92569.1|92602.2|92577.2|92602.6|92577.6|92593.8|92568.8|37
1643186380000|2022-01-26 08:39:40|92601.8|92576.8|92582.3|92557.3|92601.8|92576.8|92581.4|92556.4|50
1643186390000|2022-01-26 08:39:50|92582.4|92557.4|92577.7|92552.7|92582.4|92557.4|92577.1|92552.1|42
1643186400000|2022-01-26 08:40:00|92577.6|92552.6|92578.5|92553.5|92580|92555|92577.1|92552.1|38
1643186410000|2022-01-26 08:40:10|92578.4|92553.4|92576.7|92551.7|92578.5|92553.5|92576.1|92551.1|29
1643186420000|2022-01-26 08:40:20|92576.9|92551.9|92570.9|92545.9|92577.3|92552.3|92570.5|92545.5|44
1643186430000|2022-01-26 08:40:30|92570.6|92545.6|92575.5|92550.5|92577.9|92552.9|92570.6|92545.6|43
1643186440000|2022-01-26 08:40:40|92575.3|92550.3|92575.4|92550.4|92575.6|92550.6|92574.6|92549.6|20
1643186450000|2022-01-26 08:40:50|92577|92552|92584.4|92559.4|92585.2|92560.2|92576.5|92551.5|44
1643186460000|2022-01-26 08:41:00|92586.2|92561.2|92595.5|92570.5|92596.6|92571.6|92583.9|92558.9|60
1643186470000|2022-01-26 08:41:10|92595.3|92570.3|92594.8|92569.8|92597.2|92572.2|92594.5|92569.5|46
1643186480000|2022-01-26 08:41:20|92594.6|92569.6|92588.9|92563.9|92597.5|92572.5|92588.4|92563.4|50
1643186490000|2022-01-26 08:41:30|92588.6|92563.6|92585.5|92560.5|92588.6|92563.6|92584.3|92559.3|40
1643186500000|2022-01-26 08:41:40|92586.2|92561.2|92587.2|92562.2|92587.6|92562.6|92585.4|92560.4|26
1643186510000|2022-01-26 08:41:50|92587.5|92562.5|92584|92559|92587.5|92562.5|92582.6|92557.6|42
1643186520000|2022-01-26 08:42:00|92583.9|92558.9|92587.7|92562.7|92588.4|92563.4|92583.9|92558.9|36
1643186530000|2022-01-26 08:42:10|92586.3|92561.3|92587.9|92562.9|92588|92563|92584.5|92559.5|21
1643186540000|2022-01-26 08:42:20|92588|92563|92595.7|92570.7|92597.4|92572.4|92587.8|92562.8|36
1643186550000|2022-01-26 08:42:30|92595.9|92570.9|92600.8|92575.8|92601.4|92576.4|92595.3|92570.3|37
1643186560000|2022-01-26 08:42:40|92602.2|92577.2|92609.6|92584.6|92609.6|92584.6|92599.3|92574.3|43
1643186570000|2022-01-26 08:42:50|92609.4|92584.4|92614.2|92589.2|92614.4|92589.4|92608.9|92583.9|36
1643186580000|2022-01-26 08:43:00|92614.4|92589.4|92619.3|92594.3|92620.7|92595.7|92614.1|92589.1|43
1643186590000|2022-01-26 08:43:10|92618.7|92593.7|92618.6|92593.6|92620.5|92595.5|92616.2|92591.2|30
1643186600000|2022-01-26 08:43:20|92619.1|92594.1|92621.3|92596.3|92622.3|92597.3|92619.1|92594.1|38
1643186610000|2022-01-26 08:43:30|92621.5|92596.5|92617.5|92592.5|92626.1|92601.1|92617.5|92592.5|38
1643186620000|2022-01-26 08:43:40|92618.1|92593.1|92617.8|92592.8|92619.3|92594.3|92615.3|92590.3|35
1643186630000|2022-01-26 08:43:50|92618.7|92593.7|92620.1|92595.1|92620.2|92595.2|92617.8|92592.8|33
1643186640000|2022-01-26 08:44:00|92619.9|92594.9|92622.2|92597.2|92623.8|92598.8|92619.6|92594.6|29
1643186650000|2022-01-26 08:44:10|92623.1|92598.1|92623.4|92598.4|92625.2|92600.2|92623.1|92598.1|32
1643186660000|2022-01-26 08:44:20|92623.8|92598.8|92626.6|92601.6|92627.1|92602.1|92623.6|92598.6|35
1643186670000|2022-01-26 08:44:30|92626.3|92601.3|92622.9|92597.9|92626.3|92601.3|92621.4|92596.4|42
1643186680000|2022-01-26 08:44:40|92623|92598|92623.9|92598.9|92625.6|92600.6|92623|92598|38
1643186690000|2022-01-26 08:44:50|92624|92599|92634.4|92609.4|92639.9|92614.9|92623.9|92598.9|51
1643186700000|2022-01-26 08:45:00|92634.1|92609.1|92631.3|92606.3|92636.2|92611.2|92630.1|92605.1|44
1643186710000|2022-01-26 08:45:10|92631.1|92606.1|92629|92604|92631.1|92606.1|92626.5|92601.5|34
1643186720000|2022-01-26 08:45:20|92629.3|92604.3|92624.4|92599.4|92630.2|92605.2|92624.4|92599.4|32
1643186730000|2022-01-26 08:45:30|92627|92602|92624.1|92599.1|92627.6|92602.6|92622.1|92597.1|50
1643186740000|2022-01-26 08:45:40|92623.3|92598.3|92616.6|92591.6|92625.1|92600.1|92616.6|92591.6|52
1643186750000|2022-01-26 08:45:50|92616.7|92591.7|92618.2|92593.2|92618.4|92593.4|92616.5|92591.5|22
1643186760000|2022-01-26 08:46:00|92617.8|92592.8|92616.3|92591.3|92618.4|92593.4|92616.1|92591.1|42
1643186770000|2022-01-26 08:46:10|92617.2|92592.2|92616.8|92591.8|92617.3|92592.3|92613.6|92588.6|53
1643186780000|2022-01-26 08:46:20|92617.6|92592.6|92620.2|92595.2|92620.2|92595.2|92617|92592|31
1643186790000|2022-01-26 08:46:30|92620.7|92595.7|92618.4|92593.4|92620.7|92595.7|92617.7|92592.7|28
1643186800000|2022-01-26 08:46:40|92618.2|92593.2|92618.4|92593.4|92619.1|92594.1|92618.2|92593.2|23
1643186810000|2022-01-26 08:46:50|92618.3|92593.3|92645.4|92620.4|92646.3|92621.3|92618.3|92593.3|54
1643186820000|2022-01-26 08:47:00|92647.3|92622.3|92667.4|92642.4|92667.6|92642.6|92644.9|92619.9|63
1643186830000|2022-01-26 08:47:10|92667.1|92642.1|92679.2|92654.2|92679.8|92654.8|92666.3|92641.3|55
1643186840000|2022-01-26 08:47:20|92679.4|92654.4|92669.6|92644.6|92679.7|92654.7|92669.4|92644.4|48
1643186850000|2022-01-26 08:47:30|92669.5|92644.5|92674.4|92649.4|92677.4|92652.4|92667.5|92642.5|56
1643186860000|2022-01-26 08:47:40|92673.8|92648.8|92678.8|92653.8|92684.3|92659.3|92673.7|92648.7|57
1643186870000|2022-01-26 08:47:50|92678.6|92653.6|92680.8|92655.8|92692.5|92667.5|92677.2|92652.2|56
1643186880000|2022-01-26 08:48:00|92680|92655|92687.6|92662.6|92689.7|92664.7|92674.7|92649.7|53
1643186890000|2022-01-26 08:48:10|92687.9|92662.9|92685.6|92660.6|92691.9|92666.9|92685|92660|54
1643186900000|2022-01-26 08:48:20|92685.9|92660.9|92680.4|92655.4|92685.9|92660.9|92672.3|92647.3|68
1643186910000|2022-01-26 08:48:30|92680.5|92655.5|92686.7|92661.7|92689.1|92664.1|92680.2|92655.2|53
1643186920000|2022-01-26 08:48:40|92687.1|92662.1|92680.1|92655.1|92687.8|92662.8|92680.1|92655.1|45
1643186930000|2022-01-26 08:48:50|92681|92656|92692.4|92667.4|92695.2|92670.2|92680.9|92655.9|38
1643186940000|2022-01-26 08:49:00|92693.7|92668.7|92675.9|92650.9|92693.8|92668.8|92672.2|92647.2|59
1643186950000|2022-01-26 08:49:10|92677.1|92652.1|92669.9|92644.9|92677.1|92652.1|92669.2|92644.2|36
1643186960000|2022-01-26 08:49:20|92670.2|92645.2|92682|92657|92684.1|92659.1|92669.4|92644.4|50
1643186970000|2022-01-26 08:49:30|92682.4|92657.4|92692|92667|92693.7|92668.7|92681.4|92656.4|60
1643186980000|2022-01-26 08:49:40|92691.9|92666.9|92696.7|92671.7|92697.9|92672.9|92691.5|92666.5|37
1643186990000|2022-01-26 08:49:50|92700.7|92675.7|92712.4|92687.4|92715.5|92690.5|92699.5|92674.5|66
1643187000000|2022-01-26 08:50:00|92713.2|92688.2|92714.8|92689.8|92716|92691|92711.4|92686.4|51
1643187010000|2022-01-26 08:50:10|92714.4|92689.4|92724.5|92699.5|92725.6|92700.6|92713.6|92688.6|55
1643187020000|2022-01-26 08:50:20|92724.3|92699.3|92728.8|92703.8|92730.1|92705.1|92724.1|92699.1|48
1643187030000|2022-01-26 08:50:30|92729.4|92704.4|92742.6|92717.6|92752.6|92727.6|92727.8|92702.8|53
1643187040000|2022-01-26 08:50:40|92742.4|92717.4|92736.2|92711.2|92743.8|92718.8|92734.1|92709.1|59
1643187050000|2022-01-26 08:50:50|92737.5|92712.5|92731.5|92706.5|92738.8|92713.8|92730.3|92705.3|61
1643187060000|2022-01-26 08:51:00|92731.8|92706.8|92747.2|92722.2|92748.6|92723.6|92731.2|92706.2|52
1643187070000|2022-01-26 08:51:10|92747.6|92722.6|92763.2|92738.2|92764.5|92739.5|92747.1|92722.1|49
1643187080000|2022-01-26 08:51:20|92763.9|92738.9|92766.9|92741.9|92769|92744|92761.4|92736.4|57
1643187090000|2022-01-26 08:51:30|92767|92742|92764.9|92739.9|92769.4|92744.4|92762.5|92737.5|57
1643187100000|2022-01-26 08:51:40|92763.8|92738.8|92775.6|92750.6|92775.6|92750.6|92762.9|92737.9|56
1643187110000|2022-01-26 08:51:50|92774.9|92749.9|92777.8|92752.8|92785.1|92760.1|92774|92749|60
1643187120000|2022-01-26 08:52:00|92778.4|92753.4|92756.6|92731.6|92778.4|92753.4|92755.7|92730.7|56
1643187130000|2022-01-26 08:52:10|92756.8|92731.8|92777.6|92752.6|92783|92758|92756.7|92731.7|65
1643187140000|2022-01-26 08:52:20|92777.4|92752.4|92779.5|92754.5|92780.2|92755.2|92777.3|92752.3|43
1643187150000|2022-01-26 08:52:30|92779.9|92754.9|92780.5|92755.5|92782.7|92757.7|92779.5|92754.5|59
1643187160000|2022-01-26 08:52:40|92780.6|92755.6|92786.5|92761.5|92788.1|92763.1|92779.9|92754.9|55
1643187170000|2022-01-26 08:52:50|92787|92762|92800.5|92775.5|92804.8|92779.8|92785.3|92760.3|67
1643187180000|2022-01-26 08:53:00|92799.9|92774.9|92803.1|92778.1|92804.6|92779.6|92799.9|92774.9|54
1643187190000|2022-01-26 08:53:10|92802.2|92777.2|92801.9|92776.9|92805.6|92780.6|92801.4|92776.4|48
1643187200000|2022-01-26 08:53:20|92801.8|92776.8|92800.8|92775.8|92803.2|92778.2|92800.4|92775.4|24
1643187210000|2022-01-26 08:53:30|92800.7|92775.7|92799.8|92774.8|92801|92776|92799.5|92774.5|23
1643187220000|2022-01-26 08:53:40|92800|92775|92802.7|92777.7|92811.4|92786.4|92799.1|92774.1|29
1643187230000|2022-01-26 08:53:50|92803.3|92778.3|92802.3|92777.3|92805.6|92780.6|92800.2|92775.2|56
1643187240000|2022-01-26 08:54:00|92802.2|92777.2|92815.7|92790.7|92815.9|92790.9|92801.8|92776.8|52
1643187250000|2022-01-26 08:54:10|92815.5|92790.5|92817.2|92792.2|92817.9|92792.9|92814.7|92789.7|30
1643187260000|2022-01-26 08:54:20|92819.2|92794.2|92820.2|92795.2|92820.5|92795.5|92817.4|92792.4|41
1643187270000|2022-01-26 08:54:30|92820.1|92795.1|92819.9|92794.9|92820.3|92795.3|92819.3|92794.3|24
1643187280000|2022-01-26 08:54:40|92819.7|92794.7|92819.4|92794.4|92822.9|92797.9|92819.2|92794.2|29
1643187290000|2022-01-26 08:54:50|92819|92794|92812.2|92787.2|92819.1|92794.1|92800.8|92775.8|63
1643187300000|2022-01-26 08:55:00|92813.3|92788.3|92813.6|92788.6|92813.8|92788.8|92809.8|92784.8|35
1643187310000|2022-01-26 08:55:10|92812.8|92787.8|92810.5|92785.5|92812.8|92787.8|92809.7|92784.7|33
1643187320000|2022-01-26 08:55:20|92811|92786|92816|92791|92817.8|92792.8|92810.7|92785.7|33
1643187330000|2022-01-26 08:55:30|92815.9|92790.9|92819|92794|92819.8|92794.8|92814.8|92789.8|36
1643187340000|2022-01-26 08:55:40|92818.4|92793.4|92822.6|92797.6|92826.7|92801.7|92814.7|92789.7|50
1643187350000|2022-01-26 08:55:50|92823.3|92798.3|92821.8|92796.8|92823.4|92798.4|92820.6|92795.6|46
1643187360000|2022-01-26 08:56:00|92822.1|92797.1|92805.9|92780.9|92822.1|92797.1|92805.3|92780.3|58
1643187370000|2022-01-26 08:56:10|92806|92781|92801.6|92776.6|92809|92784|92801.6|92776.6|41
1643187380000|2022-01-26 08:56:20|92802.2|92777.2|92802.1|92777.1|92802.8|92777.8|92801|92776|33
1643187390000|2022-01-26 08:56:30|92801.8|92776.8|92800.5|92775.5|92803|92778|92800.1|92775.1|36
1643187400000|2022-01-26 08:56:40|92800.1|92775.1|92795.7|92770.7|92800.9|92775.9|92794|92769|36
1643187410000|2022-01-26 08:56:50|92796.3|92771.3|92785.7|92760.7|92797.3|92772.3|92784.8|92759.8|48
1643187420000|2022-01-26 08:57:00|92785.6|92760.6|92786.7|92761.7|92788.4|92763.4|92783.5|92758.5|46
1643187430000|2022-01-26 08:57:10|92786.8|92761.8|92781.7|92756.7|92786.8|92761.8|92781|92756|43
1643187440000|2022-01-26 08:57:20|92781.9|92756.9|92780.7|92755.7|92786.9|92761.9|92780.4|92755.4|51
1643187450000|2022-01-26 08:57:30|92781.2|92756.2|92768.3|92743.3|92782.3|92757.3|92768.3|92743.3|52
1643187460000|2022-01-26 08:57:40|92768.4|92743.4|92775|92750|92775.5|92750.5|92766.5|92741.5|43
1643187470000|2022-01-26 08:57:50|92774.7|92749.7|92782.6|92757.6|92784.6|92759.6|92774.4|92749.4|52
1643187480000|2022-01-26 08:58:00|92782.7|92757.7|92781.2|92756.2|92783.7|92758.7|92778|92753|54
1643187490000|2022-01-26 08:58:10|92781|92756|92785.9|92760.9|92788.2|92763.2|92781|92756|43
1643187500000|2022-01-26 08:58:20|92785.7|92760.7|92795.3|92770.3|92796|92771|92785.7|92760.7|50
1643187510000|2022-01-26 08:58:30|92795.4|92770.4|92796.9|92771.9|92800.5|92775.5|92795.4|92770.4|48
1643187520000|2022-01-26 08:58:40|92797.5|92772.5|92798.2|92773.2|92803.1|92778.1|92797.5|92772.5|56
1643187530000|2022-01-26 08:58:50|92797.8|92772.8|92789.6|92764.6|92800|92775|92789.6|92764.6|49
1643187540000|2022-01-26 08:59:00|92790.2|92765.2|92781.9|92756.9|92790.2|92765.2|92781.2|92756.2|51
1643187550000|2022-01-26 08:59:10|92782.1|92757.1|92782.7|92732.7|92782.7|92757.1|92765.9|92732.7|53
1643187560000|2022-01-26 08:59:20|92767.5|92742.5|92769.2|92744.2|92780.8|92746.4|92765|92730.8|47
1643187570000|2022-01-26 08:59:30|92768.2|92743.2|92788.2|92763.2|92788.2|92763.2|92768.2|92743.2|61
1643187580000|2022-01-26 08:59:40|92788.1|92763.1|92786.8|92736.8|92788.6|92763.2|92769.7|92732.8|47
1643187590000|2022-01-26 08:59:50|92787.7|92737.7|92777.5|92752.5|92789.3|92754.5|92773.4|92736.2|50
1643187600000|2022-01-26 09:00:00|92777.6|92752.6|92800|92775|92804.8|92779.8|92777.6|92752.6|71
1643187610000|2022-01-26 09:00:10|92800.8|92775.8|92815.8|92790.8|92815.9|92790.9|92800.8|92775.8|63
1643187620000|2022-01-26 09:00:20|92816.3|92791.3|92816.7|92791.7|92819.8|92794.8|92814.6|92789.6|47
1643187630000|2022-01-26 09:00:30|92816.8|92791.8|92834|92809|92834|92809|92816.8|92791.8|50
1643187640000|2022-01-26 09:00:40|92833.3|92808.3|92809.9|92759.9|92833.3|92808.3|92798|92759.9|69
1643187650000|2022-01-26 09:00:50|92810.1|92760.1|92797.6|92772.6|92811.7|92774.9|92796.4|92760.1|45
1643187660000|2022-01-26 09:01:00|92797.5|92772.5|92785.4|92760.4|92797.6|92772.6|92785.3|92760.3|56
1643187670000|2022-01-26 09:01:10|92784.9|92759.9|92777.7|92752.7|92793.9|92759.9|92773.7|92742.5|59
1643187680000|2022-01-26 09:01:20|92777.2|92752.2|92778.6|92753.6|92780.4|92755.4|92774.3|92749.3|52
1643187690000|2022-01-26 09:01:30|92777.4|92752.4|92771.3|92746.3|92780.2|92755.2|92769|92744|48
1643187700000|2022-01-26 09:01:40|92770.6|92745.6|92773.2|92748.2|92777.9|92752.9|92768.5|92743.5|54
1643187710000|2022-01-26 09:01:50|92773.4|92748.4|92770.4|92745.4|92773.5|92748.5|92769.9|92744.9|34
1643187720000|2022-01-26 09:02:00|92772|92747|92786.2|92761.2|92786.9|92761.9|92772|92747|57
1643187730000|2022-01-26 09:02:10|92785|92760|92783.8|92758.8|92790.3|92765.3|92783.1|92758.1|39
1643187740000|2022-01-26 09:02:20|92783.7|92758.7|92788.3|92763.3|92795.5|92770.5|92783.1|92758.1|56
1643187750000|2022-01-26 09:02:30|92782.5|92757.5|92770.5|92745.5|92782.8|92757.8|92766.6|92741.6|59
1643187760000|2022-01-26 09:02:40|92771.1|92746.1|92768.1|92743.1|92771.1|92746.1|92767.6|92742.6|47
1643187770000|2022-01-26 09:02:50|92768|92743|92777|92752|92778.8|92753.8|92768|92743|61
1643187780000|2022-01-26 09:03:00|92776.5|92751.5|92771.4|92746.4|92778.1|92753.1|92770.3|92745.3|61
1643187790000|2022-01-26 09:03:10|92771.2|92746.2|92772|92747|92774.7|92749.7|92766.1|92741.1|54
1643187800000|2022-01-26 09:03:20|92771.9|92746.9|92773.8|92748.8|92776|92751|92767|92742|65
1643187810000|2022-01-26 09:03:30|92773.5|92748.5|92765|92740|92774.2|92749.2|92764.3|92739.3|60
1643187820000|2022-01-26 09:03:40|92764.6|92739.6|92762.8|92737.8|92766.3|92741.3|92762.3|92737.3|36
1643187830000|2022-01-26 09:03:50|92762.3|92737.3|92752.3|92727.3|92762.5|92737.5|92751.8|92726.8|53
1643187840000|2022-01-26 09:04:00|92753|92728|92745.6|92720.6|92753.9|92728.9|92745.2|92720.2|49
1643187850000|2022-01-26 09:04:10|92745.7|92720.7|92743|92718|92747.2|92722.2|92739.7|92714.7|50
1643187860000|2022-01-26 09:04:20|92742.5|92717.5|92738|92713|92746.2|92721.2|92736.1|92711.1|52
1643187870000|2022-01-26 09:04:30|92737.5|92712.5|92737.6|92712.6|92738|92713|92728.7|92703.7|59
1643187880000|2022-01-26 09:04:40|92740.5|92715.5|92748.4|92723.4|92748.4|92723.4|92740.3|92715.3|60
1643187890000|2022-01-26 09:04:50|92748.2|92723.2|92741|92716|92748.2|92723.2|92738.6|92713.6|50
1643187900000|2022-01-26 09:05:00|92740|92715|92741.8|92716.8|92743.1|92718.1|92739.6|92714.6|33
1643187910000|2022-01-26 09:05:10|92742.7|92717.7|92737.8|92712.8|92742.7|92717.7|92736.5|92711.5|29
1643187920000|2022-01-26 09:05:20|92738.2|92713.2|92742.5|92717.5|92742.5|92717.5|92735.1|92710.1|45
1643187930000|2022-01-26 09:05:30|92741.4|92716.4|92740.5|92715.5|92741.9|92716.9|92740.3|92715.3|32
1643187940000|2022-01-26 09:05:40|92740.3|92715.3|92738.9|92713.9|92742.6|92717.6|92738.1|92713.1|38
1643187950000|2022-01-26 09:05:50|92738.7|92713.7|92739.3|92714.3|92740.8|92715.8|92738.1|92713.1|43
1643187960000|2022-01-26 09:06:00|92739.4|92714.4|92738.7|92713.7|92740|92715|92734.6|92709.6|40
1643187970000|2022-01-26 09:06:10|92738.4|92713.4|92736.3|92711.3|92738.5|92713.5|92735.8|92710.8|33
1643187980000|2022-01-26 09:06:20|92736.2|92711.2|92740.1|92715.1|92743.4|92718.4|92732.5|92707.5|37
1643187990000|2022-01-26 09:06:30|92739.2|92714.2|92738.9|92713.9|92742.6|92717.6|92738.9|92713.9|40
1643188000000|2022-01-26 09:06:40|92738.6|92713.6|92742|92717|92742|92717|92737.4|92712.4|34
1643188010000|2022-01-26 09:06:50|92742.2|92717.2|92745.2|92720.2|92745.9|92720.9|92741.6|92716.6|30
1643188020000|2022-01-26 09:07:00|92744.2|92719.2|92748.8|92723.8|92748.8|92723.8|92743.7|92718.7|28
1643188030000|2022-01-26 09:07:10|92748.4|92723.4|92755.1|92730.1|92757.2|92732.2|92747.9|92722.9|43
1643188040000|2022-01-26 09:07:20|92755|92730|92752.8|92727.8|92755|92730|92752.7|92727.7|36
1643188050000|2022-01-26 09:07:30|92752.7|92727.7|92766.9|92741.9|92768.3|92743.3|92749.5|92724.5|59
1643188060000|2022-01-26 09:07:40|92768.7|92743.7|92771.4|92746.4|92775.3|92750.3|92768.4|92743.4|57
1643188070000|2022-01-26 09:07:50|92770.6|92745.6|92772.6|92747.6|92775.7|92750.7|92765.5|92740.5|41
1643188080000|2022-01-26 09:08:00|92770.3|92745.3|92770.1|92745.1|92770.6|92745.6|92767.6|92742.6|22
1643188090000|2022-01-26 09:08:10|92770.2|92745.2|92782.9|92757.9|92782.9|92757.9|92765.6|92740.6|44
1643188100000|2022-01-26 09:08:20|92785.7|92760.7|92802.6|92777.6|92802.6|92777.6|92783.6|92758.6|60
1643188110000|2022-01-26 09:08:30|92804.3|92779.3|92818.3|92793.3|92818.6|92793.6|92803.3|92778.3|56
1643188120000|2022-01-26 09:08:40|92816.1|92791.1|92785.4|92760.4|92816.1|92791.1|92784.4|92759.4|60
1643188130000|2022-01-26 09:08:50|92785.3|92760.3|92780.6|92755.6|92785.3|92760.3|92778.6|92753.6|40
1643188140000|2022-01-26 09:09:00|92781.1|92756.1|92774.9|92749.9|92783.2|92758.2|92773.5|92748.5|50
1643188150000|2022-01-26 09:09:10|92775.1|92750.1|92776.3|92751.3|92781.7|92756.7|92775.1|92750.1|37
1643188160000|2022-01-26 09:09:20|92776.1|92751.1|92766.9|92741.9|92778.3|92753.3|92766.7|92741.7|50
1643188170000|2022-01-26 09:09:30|92765.8|92740.8|92764.9|92739.9|92768|92743|92764.7|92739.7|35
1643188180000|2022-01-26 09:09:40|92764.8|92739.8|92767.6|92742.6|92767.8|92742.8|92764.8|92739.8|40
1643188190000|2022-01-26 09:09:50|92767.8|92742.8|92768|92743|92768.5|92743.5|92766.9|92741.9|27
1643188200000|2022-01-26 09:10:00|92767.9|92742.9|92767.7|92742.7|92767.9|92742.9|92765.4|92740.4|27
1643188210000|2022-01-26 09:10:10|92767.5|92742.5|92773.2|92748.2|92774.8|92749.8|92767.5|92742.5|37
1643188220000|2022-01-26 09:10:20|92773.8|92748.8|92771.5|92746.5|92774.5|92749.5|92769.7|92744.7|45
1643188230000|2022-01-26 09:10:30|92771|92746|92772.5|92747.5|92773.8|92748.8|92769.8|92744.8|39
1643188240000|2022-01-26 09:10:40|92773.3|92748.3|92766.6|92741.6|92774.2|92749.2|92764.6|92739.6|49
1643188250000|2022-01-26 09:10:50|92766.3|92741.3|92768.4|92743.4|92770.1|92745.1|92761.8|92736.8|61
1643188260000|2022-01-26 09:11:00|92769.3|92744.3|92768.6|92743.6|92770.8|92745.8|92766.8|92741.8|52
1643188270000|2022-01-26 09:11:10|92768.8|92743.8|92768.7|92743.7|92768.8|92743.8|92763.6|92738.6|51
1643188280000|2022-01-26 09:11:20|92768.6|92743.6|92773.8|92748.8|92778.6|92753.6|92768.6|92743.6|55
1643188290000|2022-01-26 09:11:30|92773.1|92748.1|92775|92750|92775.3|92750.3|92772.2|92747.2|45
1643188300000|2022-01-26 09:11:40|92774.4|92749.4|92778.3|92753.3|92780.1|92755.1|92773.4|92748.4|40
1643188310000|2022-01-26 09:11:50|92777.7|92752.7|92773.4|92748.4|92777.7|92752.7|92772.1|92747.1|58
1643188320000|2022-01-26 09:12:00|92774|92749|92772.5|92747.5|92777.5|92752.5|92771.5|92746.5|41
1643188330000|2022-01-26 09:12:10|92771.5|92746.5|92770.8|92745.8|92772.2|92747.2|92769.2|92744.2|42
1643188340000|2022-01-26 09:12:20|92771.6|92746.6|92770|92745|92772.3|92747.3|92769.1|92744.1|32
1643188350000|2022-01-26 09:12:30|92769.8|92744.8|92769|92744|92772.2|92747.2|92768.6|92743.6|61
1643188360000|2022-01-26 09:12:40|92769.5|92744.5|92777.2|92752.2|92777.4|92752.4|92768.9|92743.9|43
1643188370000|2022-01-26 09:12:50|92777.5|92752.5|92777.9|92752.9|92777.9|92752.9|92774|92749|36
1643188380000|2022-01-26 09:13:00|92777.8|92752.8|92774.4|92749.4|92778|92753|92774.4|92749.4|29
1643188390000|2022-01-26 09:13:10|92774.5|92749.5|92776.8|92751.8|92776.8|92751.8|92772.6|92747.6|22
1643188400000|2022-01-26 09:13:20|92777.2|92752.2|92778.8|92753.8|92781.4|92756.4|92776.6|92751.6|27
1643188410000|2022-01-26 09:13:30|92778.9|92753.9|92766.1|92741.1|92778.9|92753.9|92766.1|92741.1|52
1643188420000|2022-01-26 09:13:40|92768.3|92743.3|92768.6|92743.6|92769.1|92744.1|92766.8|92741.8|44
1643188430000|2022-01-26 09:13:50|92768.7|92743.7|92767.1|92742.1|92769.2|92744.2|92765.5|92740.5|45
1643188440000|2022-01-26 09:14:00|92767.7|92742.7|92766.2|92741.2|92767.7|92742.7|92765.4|92740.4|25
1643188450000|2022-01-26 09:14:10|92766.7|92741.7|92773.3|92748.3|92773.3|92748.3|92759.3|92734.3|50
1643188460000|2022-01-26 09:14:20|92773.2|92748.2|92773.2|92748.2|92775.8|92750.8|92773.2|92748.2|26
1643188470000|2022-01-26 09:14:30|92773.8|92748.8|92773.5|92748.5|92773.8|92748.8|92768.4|92743.4|53
1643188480000|2022-01-26 09:14:40|92773.3|92748.3|92775.6|92750.6|92775.6|92750.6|92771|92746|43
1643188490000|2022-01-26 09:14:50|92775.5|92750.5|92770.1|92745.1|92776.6|92751.6|92768.3|92743.3|33
1643188500000|2022-01-26 09:15:00|92769.8|92744.8|92769.2|92744.2|92773.2|92748.2|92768.2|92743.2|49
1643188510000|2022-01-26 09:15:10|92769.8|92744.8|92767.5|92742.5|92770.2|92745.2|92767.5|92742.5|38
1643188520000|2022-01-26 09:15:20|92767.4|92742.4|92769.4|92744.4|92769.7|92744.7|92767.4|92742.4|28
1643188530000|2022-01-26 09:15:30|92769.6|92744.6|92769.9|92744.9|92770.5|92745.5|92768.7|92743.7|28
1643188540000|2022-01-26 09:15:40|92771.1|92746.1|92769.3|92744.3|92771.9|92746.9|92768.2|92743.2|30
1643188550000|2022-01-26 09:15:50|92769.8|92744.8|92766.6|92741.6|92769.8|92744.8|92766|92741|41
1643188560000|2022-01-26 09:16:00|92766.2|92741.2|92766.5|92741.5|92767.2|92742.2|92765.8|92740.8|28
1643188570000|2022-01-26 09:16:10|92766.7|92741.7|92766.9|92741.9|92767.5|92742.5|92766.2|92741.2|32
1643188580000|2022-01-26 09:16:20|92767|92742|92753|92728|92767.8|92742.8|92752.8|92727.8|43
1643188590000|2022-01-26 09:16:30|92753.1|92728.1|92762.5|92737.5|92765.2|92740.2|92749.2|92724.2|46
1643188600000|2022-01-26 09:16:40|92762.2|92737.2|92767.2|92742.2|92768.1|92743.1|92762|92737|49
1643188610000|2022-01-26 09:16:50|92769.5|92744.5|92781.3|92756.3|92783.7|92758.7|92769.3|92744.3|61
1643188620000|2022-01-26 09:17:00|92781.4|92756.4|92782.9|92757.9|92785.2|92760.2|92780.2|92755.2|37
1643188630000|2022-01-26 09:17:10|92783.1|92758.1|92795.4|92770.4|92795.4|92770.4|92783.1|92758.1|33
1643188640000|2022-01-26 09:17:20|92795.3|92770.3|92772.3|92747.3|92795.3|92770.3|92768.9|92743.9|64
1643188650000|2022-01-26 09:17:30|92772.1|92747.1|92765.1|92740.1|92772.1|92747.1|92762.3|92737.3|46
1643188660000|2022-01-26 09:17:40|92764|92739|92764.2|92739.2|92765.7|92740.7|92763.6|92738.6|24
1643188670000|2022-01-26 09:17:50|92764.3|92739.3|92762.6|92737.6|92769|92744|92761.8|92736.8|48
1643188680000|2022-01-26 09:18:00|92761.1|92736.1|92770.5|92745.5|92770.5|92745.5|92756|92731|46
1643188690000|2022-01-26 09:18:10|92769.3|92744.3|92773.4|92748.4|92773.4|92748.4|92764.3|92739.3|54
1643188700000|2022-01-26 09:18:20|92773.1|92748.1|92777.2|92752.2|92777.2|92752.2|92773|92748|41
1643188710000|2022-01-26 09:18:30|92778.2|92753.2|92783.8|92758.8|92786.5|92761.5|92775.6|92750.6|41
1643188720000|2022-01-26 09:18:40|92784.9|92759.9|92780.3|92755.3|92788.3|92763.3|92780.3|92755.3|46
1643188730000|2022-01-26 09:18:50|92780.5|92755.5|92774.6|92749.6|92782|92757|92770.2|92745.2|51
1643188740000|2022-01-26 09:19:00|92774.3|92749.3|92769.4|92744.4|92774.5|92749.5|92767.4|92742.4|35
1643188750000|2022-01-26 09:19:10|92768.7|92743.7|92767.6|92742.6|92773.2|92748.2|92765.6|92740.6|45
1643188760000|2022-01-26 09:19:20|92768.2|92743.2|92764.7|92739.7|92768.2|92743.2|92763.1|92738.1|37
1643188770000|2022-01-26 09:19:30|92763.9|92738.9|92770.7|92745.7|92772.5|92747.5|92763.4|92738.4|46
1643188780000|2022-01-26 09:19:40|92770.8|92745.8|92774.1|92749.1|92776.6|92751.6|92768.6|92743.6|48
1643188790000|2022-01-26 09:19:50|92775.5|92750.5|92774.6|92749.6|92776.1|92751.1|92771.8|92746.8|36
1643188800000|2022-01-26 09:20:00|92775.5|92750.5|92773.5|92748.5|92777.6|92752.6|92771.8|92746.8|37
1643188810000|2022-01-26 09:20:10|92776.4|92751.4|92779.3|92754.3|92779.3|92754.3|92772.9|92747.9|36
1643188820000|2022-01-26 09:20:20|92779.7|92754.7|92780.5|92755.5|92781.7|92756.7|92773.9|92748.9|53
1643188830000|2022-01-26 09:20:30|92780.2|92755.2|92783.8|92758.8|92786.6|92761.6|92777.8|92752.8|46
1643188840000|2022-01-26 09:20:40|92783.3|92758.3|92781.3|92756.3|92785.2|92760.2|92780.4|92755.4|47
1643188850000|2022-01-26 09:20:50|92782.3|92757.3|92772.3|92747.3|92782.3|92757.3|92771.6|92746.6|51
1643188860000|2022-01-26 09:21:00|92773.8|92748.8|92775.6|92750.6|92778.1|92753.1|92768.9|92743.9|53
1643188870000|2022-01-26 09:21:10|92776|92751|92775.8|92750.8|92778.7|92753.7|92773.6|92748.6|46
1643188880000|2022-01-26 09:21:20|92775.5|92750.5|92785.6|92760.6|92785.9|92760.9|92775.5|92750.5|51
1643188890000|2022-01-26 09:21:30|92786.2|92761.2|92786.1|92761.1|92787.2|92762.2|92783.4|92758.4|39
1643188900000|2022-01-26 09:21:40|92786|92761|92783.2|92758.2|92786.5|92761.5|92782.4|92757.4|29
1643188910000|2022-01-26 09:21:50|92782.9|92757.9|92782.6|92757.6|92783.2|92758.2|92781|92756|34
1643188920000|2022-01-26 09:22:00|92782.4|92757.4|92782.5|92757.5|92783.2|92758.2|92781.8|92756.8|28
1643188930000|2022-01-26 09:22:10|92782.7|92757.7|92785.2|92760.2|92786.3|92761.3|92779.8|92754.8|30
1643188940000|2022-01-26 09:22:20|92775.9|92750.9|92766.4|92741.4|92775.9|92750.9|92753.3|92728.3|69
1643188950000|2022-01-26 09:22:30|92768.3|92743.3|92764|92739|92768.3|92743.3|92764|92739|40
1643188960000|2022-01-26 09:22:40|92763.8|92738.8|92765.4|92740.4|92765.4|92740.4|92762.9|92737.9|31
1643188970000|2022-01-26 09:22:50|92767.4|92742.4|92725.9|92700.9|92767.4|92742.4|92725.7|92700.7|54
1643188980000|2022-01-26 09:23:00|92725.8|92700.8|92735.5|92710.5|92738.7|92713.7|92725.8|92700.8|56
1643188990000|2022-01-26 09:23:10|92737.3|92712.3|92732.3|92707.3|92738|92713|92731.8|92706.8|62
1643189000000|2022-01-26 09:23:20|92731.8|92706.8|92720.9|92695.9|92731.9|92706.9|92717.3|92692.3|51
1643189010000|2022-01-26 09:23:30|92720.1|92695.1|92722.8|92697.8|92723.1|92698.1|92719.7|92694.7|41
1643189020000|2022-01-26 09:23:40|92722.6|92697.6|92720|92695|92723.8|92698.8|92719|92694|50
1643189030000|2022-01-26 09:23:50|92719|92694|92711.6|92686.6|92719.8|92694.8|92711.6|92686.6|45
1643189040000|2022-01-26 09:24:00|92712.4|92687.4|92709.8|92684.8|92713.1|92688.1|92706.4|92681.4|50
1643189050000|2022-01-26 09:24:10|92709.6|92684.6|92703.9|92678.9|92709.8|92684.8|92702.3|92677.3|50
1643189060000|2022-01-26 09:24:20|92703.7|92678.7|92700|92675|92704.7|92679.7|92700|92675|50
1643189070000|2022-01-26 09:24:30|92699.9|92674.9|92699.1|92674.1|92701.3|92676.3|92698.4|92673.4|36
1643189080000|2022-01-26 09:24:40|92699.5|92674.5|92698.2|92673.2|92700.2|92675.2|92697.2|92672.2|38
1643189090000|2022-01-26 09:24:50|92697.4|92672.4|92663.3|92638.3|92699|92674|92661.2|92636.2|64
1643189100000|2022-01-26 09:25:00|92663.8|92638.8|92668.1|92643.1|92668.8|92643.8|92661.8|92636.8|51
1643189110000|2022-01-26 09:25:10|92667.3|92642.3|92666.8|92641.8|92668.4|92643.4|92666.4|92641.4|46
1643189120000|2022-01-26 09:25:20|92666.7|92641.7|92663.9|92638.9|92666.7|92641.7|92661.8|92636.8|43
1643189130000|2022-01-26 09:25:30|92664.1|92639.1|92662.4|92637.4|92664.5|92639.5|92658.5|92633.5|43
1643189140000|2022-01-26 09:25:40|92658.1|92633.1|92630.9|92605.9|92658.1|92633.1|92630.9|92605.9|55
1643189150000|2022-01-26 09:25:50|92630.8|92605.8|92630.8|92605.8|92631.7|92606.7|92628.6|92603.6|38
1643189160000|2022-01-26 09:26:00|92631.6|92606.6|92632.1|92607.1|92633.4|92608.4|92630.9|92605.9|33
1643189170000|2022-01-26 09:26:10|92633.4|92608.4|92633.4|92608.4|92639.3|92614.3|92633.4|92608.4|59
1643189180000|2022-01-26 09:26:20|92633.9|92608.9|92632.6|92607.6|92637.4|92612.4|92632|92607|53
1643189190000|2022-01-26 09:26:30|92633.1|92608.1|92620.6|92595.6|92633.5|92608.5|92618.3|92593.3|61
1643189200000|2022-01-26 09:26:40|92620.8|92595.8|92620.3|92595.3|92621|92596|92611.2|92586.2|55
1643189210000|2022-01-26 09:26:50|92621.3|92596.3|92620.2|92595.2|92622.7|92597.7|92616.4|92591.4|48
1643189220000|2022-01-26 09:27:00|92620|92595|92624.7|92599.7|92626.6|92601.6|92619.2|92594.2|51
1643189230000|2022-01-26 09:27:10|92624.6|92599.6|92622.1|92597.1|92625.9|92600.9|92621.5|92596.5|59
1643189240000|2022-01-26 09:27:20|92621.9|92596.9|92620.5|92595.5|92622.5|92597.5|92618.5|92593.5|50
1643189250000|2022-01-26 09:27:30|92620.4|92595.4|92615.5|92590.5|92620.4|92595.4|92612|92587|49
1643189260000|2022-01-26 09:27:40|92615.3|92590.3|92613|92588|92616.8|92591.8|92612.7|92587.7|44
1643189270000|2022-01-26 09:27:50|92612.5|92587.5|92612.7|92587.7|92614.6|92589.6|92610.5|92585.5|56
1643189280000|2022-01-26 09:28:00|92612.6|92587.6|92650.9|92625.9|92650.9|92625.9|92612.2|92587.2|64
1643189290000|2022-01-26 09:28:10|92651.6|92626.6|92655.7|92630.7|92657.5|92632.5|92641.1|92616.1|67
1643189300000|2022-01-26 09:28:20|92655.3|92630.3|92652.2|92627.2|92656.9|92631.9|92652.1|92627.1|55
1643189310000|2022-01-26 09:28:30|92653.1|92628.1|92642.1|92617.1|92653.1|92628.1|92640.7|92615.7|59
1643189320000|2022-01-26 09:28:40|92641.8|92616.8|92626.7|92601.7|92641.9|92616.9|92625|92600|58
1643189330000|2022-01-26 09:28:50|92628.3|92603.3|92620.1|92595.1|92628.3|92603.3|92617.5|92592.5|60
1643189340000|2022-01-26 09:29:00|92620.3|92595.3|92611.8|92586.8|92620.3|92595.3|92611.8|92586.8|57
1643189350000|2022-01-26 09:29:10|92611.6|92586.6|92607.1|92582.1|92611.6|92586.6|92603.5|92578.5|51
1643189360000|2022-01-26 09:29:20|92606|92581|92611.6|92586.6|92611.6|92586.6|92600.4|92575.4|48
1643189370000|2022-01-26 09:29:30|92613.3|92588.3|92634.5|92609.5|92634.5|92609.5|92613.3|92588.3|55
1643189380000|2022-01-26 09:29:40|92636.5|92611.5|92649.4|92624.4|92652.6|92627.6|92634.8|92609.8|62
1643189390000|2022-01-26 09:29:50|92649.2|92624.2|92650.8|92625.8|92653.7|92628.7|92642.8|92617.8|47
1643189400000|2022-01-26 09:30:00|92646.9|92621.9|92602.2|92577.2|92646.9|92621.9|92599.4|92574.4|74
1643189410000|2022-01-26 09:30:10|92601.8|92576.8|92597.9|92572.9|92601.8|92576.8|92597.9|92572.9|45
1643189420000|2022-01-26 09:30:20|92598.2|92573.2|92619.4|92594.4|92621.5|92596.5|92597.7|92572.7|67
1643189430000|2022-01-26 09:30:30|92620.8|92595.8|92641.2|92616.2|92641.6|92616.6|92619.6|92594.6|59
1643189440000|2022-01-26 09:30:40|92639|92614|92653.2|92628.2|92653.9|92628.9|92639|92614|44
1643189450000|2022-01-26 09:30:50|92653.4|92628.4|92657|92632|92659.8|92634.8|92653.4|92628.4|50
1643189460000|2022-01-26 09:31:00|92656.8|92631.8|92644|92619|92661.8|92636.8|92644|92619|41
1643189470000|2022-01-26 09:31:10|92642.4|92617.4|92612.5|92587.5|92642.4|92617.4|92610.9|92585.9|59
1643189480000|2022-01-26 09:31:20|92611.3|92586.3|92614|92589|92614|92589|92608.6|92583.6|42
1643189490000|2022-01-26 09:31:30|92615|92590|92626.8|92601.8|92628.3|92603.3|92615|92590|38
1643189500000|2022-01-26 09:31:40|92626.5|92601.5|92629.2|92604.2|92629.3|92604.3|92622.9|92597.9|49
1643189510000|2022-01-26 09:31:50|92630.8|92605.8|92615.9|92590.9|92630.8|92605.8|92614.1|92589.1|45
1643189520000|2022-01-26 09:32:00|92614.5|92589.5|92617.2|92592.2|92618.4|92593.4|92613.6|92588.6|41
1643189530000|2022-01-26 09:32:10|92614.5|92589.5|92611.4|92586.4|92614.6|92589.6|92610.8|92585.8|51
1643189540000|2022-01-26 09:32:20|92611.7|92586.7|92609.2|92584.2|92613.1|92588.1|92604.6|92579.6|54
1643189550000|2022-01-26 09:32:30|92610.4|92585.4|92627.4|92602.4|92629|92604|92610.4|92585.4|59
1643189560000|2022-01-26 09:32:40|92627.9|92602.9|92642|92617|92643.7|92618.7|92627|92602|49
1643189570000|2022-01-26 09:32:50|92643.2|92618.2|92642.3|92617.3|92647.7|92622.7|92641.7|92616.7|44
1643189580000|2022-01-26 09:33:00|92642.4|92617.4|92641.8|92616.8|92644|92619|92637.7|92612.7|38
1643189590000|2022-01-26 09:33:10|92641.1|92616.1|92642.5|92617.5|92642.8|92617.8|92639.1|92614.1|38
1643189600000|2022-01-26 09:33:20|92642.9|92617.9|92649.1|92624.1|92650.6|92625.6|92642.2|92617.2|61
1643189610000|2022-01-26 09:33:30|92649.9|92624.9|92650.1|92625.1|92650.5|92625.5|92648.5|92623.5|36
1643189620000|2022-01-26 09:33:40|92650.2|92625.2|92689|92664|92689.9|92664.9|92648.8|92623.8|64
1643189630000|2022-01-26 09:33:50|92688.8|92663.8|92645|92620|92688.8|92663.8|92641.1|92616.1|64
1643189640000|2022-01-26 09:34:00|92643.9|92618.9|92653.8|92628.8|92653.8|92628.8|92636.8|92611.8|54
1643189650000|2022-01-26 09:34:10|92653.1|92628.1|92658.7|92633.7|92658.9|92633.9|92652.2|92627.2|52
1643189660000|2022-01-26 09:34:20|92658.3|92633.3|92658.6|92633.6|92662.9|92637.9|92657.7|92632.7|50
1643189670000|2022-01-26 09:34:30|92657.7|92632.7|92662.3|92637.3|92663.7|92638.7|92655.5|92630.5|35
1643189680000|2022-01-26 09:34:40|92662.6|92637.6|92667.6|92642.6|92667.6|92642.6|92662.4|92637.4|58
1643189690000|2022-01-26 09:34:50|92667.3|92642.3|92671.8|92646.8|92671.9|92646.9|92666.2|92641.2|47
1643189700000|2022-01-26 09:35:00|92671.6|92646.6|92683.6|92658.6|92686.5|92661.5|92670.3|92645.3|58
1643189710000|2022-01-26 09:35:10|92684.2|92659.2|92685.2|92660.2|92691.6|92666.6|92684.2|92659.2|58
1643189720000|2022-01-26 09:35:20|92685.4|92660.4|92688.2|92663.2|92689|92664|92682.9|92657.9|46
1643189730000|2022-01-26 09:35:30|92688.6|92663.6|92655.5|92630.5|92689.8|92664.8|92655.5|92630.5|65
1643189740000|2022-01-26 09:35:40|92656.6|92631.6|92646.2|92621.2|92659.1|92634.1|92645.3|92620.3|60
1643189750000|2022-01-26 09:35:50|92645.3|92620.3|92643.9|92618.9|92647.1|92622.1|92642.9|92617.9|39
1643189760000|2022-01-26 09:36:00|92645.5|92620.5|92643.1|92618.1|92648.9|92623.9|92641.7|92616.7|56
1643189770000|2022-01-26 09:36:10|92643.7|92618.7|92641|92616|92643.7|92618.7|92640.3|92615.3|40
1643189780000|2022-01-26 09:36:20|92641.4|92616.4|92644.2|92619.2|92644.2|92619.2|92627.3|92602.3|64
1643189790000|2022-01-26 09:36:30|92645|92620|92655.4|92630.4|92658.5|92633.5|92642|92617|62
1643189800000|2022-01-26 09:36:40|92656.9|92631.9|92655.6|92630.6|92658.4|92633.4|92654.3|92629.3|48
1643189810000|2022-01-26 09:36:50|92655.9|92630.9|92668.9|92643.9|92671.8|92646.8|92655.9|92630.9|64
1643189820000|2022-01-26 09:37:00|92669|92644|92672.8|92647.8|92673.6|92648.6|92669|92644|57
1643189830000|2022-01-26 09:37:10|92673.2|92648.2|92670.4|92645.4|92673.2|92648.2|92669|92644|38
1643189840000|2022-01-26 09:37:20|92670.5|92645.5|92675.8|92650.8|92677.6|92652.6|92670.1|92645.1|38
1643189850000|2022-01-26 09:37:30|92675.9|92650.9|92670.8|92645.8|92675.9|92650.9|92670.2|92645.2|40
1643189860000|2022-01-26 09:37:40|92670.9|92645.9|92645.9|92620.9|92670.9|92645.9|92645.8|92620.8|50
1643189870000|2022-01-26 09:37:50|92644.2|92619.2|92644.3|92619.3|92644.3|92619.3|92628|92603|62
1643189880000|2022-01-26 09:38:00|92644|92619|92666.3|92641.3|92670|92645|92644|92619|69
1643189890000|2022-01-26 09:38:10|92666.2|92641.2|92659.2|92634.2|92666.6|92641.6|92659.2|92634.2|34
1643189900000|2022-01-26 09:38:20|92660|92635|92658.4|92633.4|92661.5|92636.5|92656|92631|43
1643189910000|2022-01-26 09:38:30|92658.3|92633.3|92648.5|92623.5|92658.7|92633.7|92647.5|92622.5|52
1643189920000|2022-01-26 09:38:40|92647.7|92622.7|92652.1|92627.1|92652.4|92627.4|92645.8|92620.8|52
1643189930000|2022-01-26 09:38:50|92652.3|92627.3|92648.3|92623.3|92653.4|92628.4|92648.3|92623.3|44
1643189940000|2022-01-26 09:39:00|92647.5|92622.5|92643|92618|92647.5|92622.5|92643|92618|37
1643189950000|2022-01-26 09:39:10|92640.8|92615.8|92642.2|92617.2|92643|92618|92639.7|92614.7|37
1643189960000|2022-01-26 09:39:20|92641.9|92616.9|92644.1|92619.1|92644.9|92619.9|92641.8|92616.8|43
1643189970000|2022-01-26 09:39:30|92644|92619|92653.2|92628.2|92655.1|92630.1|92643|92618|45
1643189980000|2022-01-26 09:39:40|92654.3|92629.3|92655.5|92630.5|92657.6|92632.6|92652.6|92627.6|42
1643189990000|2022-01-26 09:39:50|92655.6|92630.6|92657.5|92632.5|92663.2|92638.2|92655.6|92630.6|49
1643190000000|2022-01-26 09:40:00|92657.2|92632.2|92636.9|92611.9|92657.4|92632.4|92636.8|92611.8|50
1643190010000|2022-01-26 09:40:10|92637.2|92612.2|92637.5|92612.5|92638|92613|92636.7|92611.7|21
1643190020000|2022-01-26 09:40:20|92637.8|92612.8|92644|92619|92644.9|92619.9|92637.3|92612.3|36
1643190030000|2022-01-26 09:40:30|92644.4|92619.4|92645|92620|92645.1|92620.1|92641|92616|35
1643190040000|2022-01-26 09:40:40|92645.3|92620.3|92645.2|92620.2|92645.8|92620.8|92644.7|92619.7|19
1643190050000|2022-01-26 09:40:50|92644.9|92619.9|92645|92620|92645.1|92620.1|92644.5|92619.5|13
1643190060000|2022-01-26 09:41:00|92645.1|92620.1|92651.9|92626.9|92652.1|92627.1|92645|92620|29
1643190070000|2022-01-26 09:41:10|92651|92626|92652|92627|92652.4|92627.4|92650.6|92625.6|17
1643190080000|2022-01-26 09:41:20|92652.1|92627.1|92651.9|92626.9|92653.8|92628.8|92651|92626|28
1643190090000|2022-01-26 09:41:30|92652.1|92627.1|92649.2|92624.2|92653.9|92628.9|92649.2|92624.2|34
1643190100000|2022-01-26 09:41:40|92649.4|92624.4|92640.9|92615.9|92650.2|92625.2|92640.7|92615.7|47
1643190110000|2022-01-26 09:41:50|92640.7|92615.7|92639.6|92614.6|92640.7|92615.7|92637.6|92612.6|22
1643190120000|2022-01-26 09:42:00|92639.1|92614.1|92636.9|92611.9|92639.1|92614.1|92634.5|92609.5|39
1643190130000|2022-01-26 09:42:10|92636.2|92611.2|92634|92609|92636.4|92611.4|92633.4|92608.4|34
1643190140000|2022-01-26 09:42:20|92634.2|92609.2|92636.1|92611.1|92637.2|92612.2|92634.2|92609.2|23
1643190150000|2022-01-26 09:42:30|92636.4|92611.4|92637.4|92612.4|92637.8|92612.8|92635.9|92610.9|23
1643190160000|2022-01-26 09:42:40|92637.2|92612.2|92634.1|92609.1|92638.4|92613.4|92634.1|92609.1|23
1643190170000|2022-01-26 09:42:50|92633|92608|92641|92616|92642.1|92617.1|92633|92608|38
1643190180000|2022-01-26 09:43:00|92640.9|92615.9|92640|92615|92641.3|92616.3|92640|92615|23
1643190190000|2022-01-26 09:43:10|92640.3|92615.3|92638.2|92613.2|92640.3|92615.3|92637.4|92612.4|24
1643190200000|2022-01-26 09:43:20|92637.8|92612.8|92635|92610|92638.9|92613.9|92634.5|92609.5|23
1643190210000|2022-01-26 09:43:30|92634.6|92609.6|92634|92609|92635|92610|92633.1|92608.1|25
1643190220000|2022-01-26 09:43:40|92633.7|92608.7|92632.6|92607.6|92633.9|92608.9|92632.5|92607.5|21
1643190230000|2022-01-26 09:43:50|92633.1|92608.1|92636.1|92611.1|92636.3|92611.3|92633.1|92608.1|24
1643190240000|2022-01-26 09:44:00|92635.9|92610.9|92635.9|92610.9|92636.1|92611.1|92633.2|92608.2|26
1643190250000|2022-01-26 09:44:10|92636.1|92611.1|92635.2|92610.2|92637.2|92612.2|92634.9|92609.9|23
1643190260000|2022-01-26 09:44:20|92635|92610|92630.9|92605.9|92636.1|92611.1|92630.9|92605.9|27
1643190270000|2022-01-26 09:44:30|92630.8|92605.8|92619.4|92594.4|92631.8|92606.8|92619|92594|52
1643190280000|2022-01-26 09:44:40|92619.2|92594.2|92622.1|92597.1|92622.1|92597.1|92619.2|92594.2|23
1643190290000|2022-01-26 09:44:50|92622.2|92597.2|92623.5|92598.5|92623.5|92598.5|92622|92597|19
1643190300000|2022-01-26 09:45:00|92623.3|92598.3|92625.7|92600.7|92626.7|92601.7|92623.1|92598.1|36
1643190310000|2022-01-26 09:45:10|92625.9|92600.9|92623.7|92598.7|92626.5|92601.5|92623.1|92598.1|22
1643190320000|2022-01-26 09:45:20|92623.8|92598.8|92619.2|92594.2|92625.1|92600.1|92619|92594|33
1643190330000|2022-01-26 09:45:30|92618.8|92593.8|92626.4|92601.4|92626.9|92601.9|92617|92592|28
1643190340000|2022-01-26 09:45:40|92626.5|92601.5|92626.4|92601.4|92629.6|92604.6|92625.4|92600.4|36
1643190350000|2022-01-26 09:45:50|92626|92601|92619.7|92594.7|92626|92601|92617.8|92592.8|37
1643190360000|2022-01-26 09:46:00|92618.6|92593.6|92616.8|92591.8|92619|92594|92616.3|92591.3|41
1643190370000|2022-01-26 09:46:10|92616.9|92591.9|92593.1|92568.1|92616.9|92591.9|92593.1|92568.1|54
1643190380000|2022-01-26 09:46:20|92592.8|92567.8|92592|92567|92594.9|92569.9|92590.8|92565.8|36
1643190390000|2022-01-26 09:46:30|92592.5|92567.5|92614|92589|92614.3|92589.3|92592.3|92567.3|55
1643190400000|2022-01-26 09:46:40|92616|92591|92612.9|92587.9|92617|92592|92612.9|92587.9|46
1643190410000|2022-01-26 09:46:50|92613.1|92588.1|92614|92589|92614|92589|92609.7|92584.7|43
1643190420000|2022-01-26 09:47:00|92614.3|92589.3|92616|92591|92616.4|92591.4|92613|92588|44
1643190430000|2022-01-26 09:47:10|92616.2|92591.2|92616.3|92591.3|92616.8|92591.8|92615.3|92590.3|25
1643190440000|2022-01-26 09:47:20|92616.4|92591.4|92616.7|92591.7|92619.4|92594.4|92615.4|92590.4|33
1643190450000|2022-01-26 09:47:30|92617.1|92592.1|92617.8|92592.8|92619.2|92594.2|92615.7|92590.7|45
1643190460000|2022-01-26 09:47:40|92617.5|92592.5|92617.1|92592.1|92618.8|92593.8|92616.6|92591.6|24
1643190470000|2022-01-26 09:47:50|92616.8|92591.8|92617.1|92592.1|92618.4|92593.4|92616.8|92591.8|25
1643190480000|2022-01-26 09:48:00|92617.3|92592.3|92617.8|92592.8|92618.6|92593.6|92616.8|92591.8|28
1643190490000|2022-01-26 09:48:10|92617.1|92592.1|92611.3|92586.3|92617.3|92592.3|92610.7|92585.7|33
1643190500000|2022-01-26 09:48:20|92611.5|92586.5|92608|92583|92611.7|92586.7|92606.4|92581.4|16
1643190510000|2022-01-26 09:48:30|92608.6|92583.6|92581.9|92556.9|92608.7|92583.7|92581.1|92556.1|46
1643190520000|2022-01-26 09:48:40|92581.8|92556.8|92586.5|92561.5|92586.7|92561.7|92581.8|92556.8|33
1643190530000|2022-01-26 09:48:50|92585.9|92560.9|92587.3|92562.3|92587.4|92562.4|92585.8|92560.8|18
1643190540000|2022-01-26 09:49:00|92587.2|92562.2|92585.8|92560.8|92587.7|92562.7|92584|92559|28
1643190550000|2022-01-26 09:49:10|92585.9|92560.9|92585.2|92560.2|92585.9|92560.9|92583.4|92558.4|20
1643190560000|2022-01-26 09:49:20|92585.4|92560.4|92583.7|92558.7|92585.4|92560.4|92577.4|92552.4|45
1643190570000|2022-01-26 09:49:30|92583.8|92558.8|92577.8|92552.8|92583.9|92558.9|92575.4|92550.4|34
1643190580000|2022-01-26 09:49:40|92578.2|92553.2|92581.7|92556.7|92582.2|92557.2|92577.5|92552.5|36
1643190590000|2022-01-26 09:49:50|92581.9|92556.9|92582.5|92557.5|92585.3|92560.3|92580.4|92555.4|34
1643190600000|2022-01-26 09:50:00|92585.5|92560.5|92580.7|92555.7|92585.5|92560.5|92576.4|92551.4|41
1643190610000|2022-01-26 09:50:10|92580.6|92555.6|92581.2|92556.2|92583|92558|92580.6|92555.6|35
1643190620000|2022-01-26 09:50:20|92581.3|92556.3|92578.4|92553.4|92581.6|92556.6|92577.2|92552.2|29
1643190630000|2022-01-26 09:50:30|92579|92554|92579.9|92554.9|92582.2|92557.2|92577.9|92552.9|35
1643190640000|2022-01-26 09:50:40|92579.8|92554.8|92578.6|92553.6|92580.3|92555.3|92578.6|92553.6|29
1643190650000|2022-01-26 09:50:50|92579.1|92554.1|92581|92556|92584.3|92559.3|92579.1|92554.1|35
1643190660000|2022-01-26 09:51:00|92580.4|92555.4|92575.2|92550.2|92580.4|92555.4|92574.8|92549.8|41
1643190670000|2022-01-26 09:51:10|92575.4|92550.4|92572.9|92547.9|92575.9|92550.9|92571.4|92546.4|36
1643190680000|2022-01-26 09:51:20|92573.8|92548.8|92581.7|92556.7|92582.1|92557.1|92573.5|92548.5|47
1643190690000|2022-01-26 09:51:30|92581.9|92556.9|92582.5|92557.5|92584.1|92559.1|92579.9|92554.9|40
1643190700000|2022-01-26 09:51:40|92582.4|92557.4|92582.6|92557.6|92585.4|92560.4|92578|92553|39
1643190710000|2022-01-26 09:51:50|92582.5|92557.5|92583.7|92558.7|92584|92559|92578.6|92553.6|33
1643190720000|2022-01-26 09:52:00|92583|92558|92583.4|92558.4|92584.4|92559.4|92580.8|92555.8|26
1643190730000|2022-01-26 09:52:10|92583.3|92558.3|92557.6|92532.6|92583.3|92558.3|92557.6|92532.6|43
1643190740000|2022-01-26 09:52:20|92557.3|92532.3|92494.9|92469.9|92559.4|92534.4|92492.7|92467.7|62
1643190750000|2022-01-26 09:52:30|92495|92470|92490.6|92465.6|92496.1|92471.1|92488|92463|51
1643190760000|2022-01-26 09:52:40|92493.1|92468.1|92496|92471|92496|92471|92490.8|92465.8|36
1643190770000|2022-01-26 09:52:50|92496.9|92471.9|92499.5|92474.5|92502.1|92477.1|92494.5|92469.5|41
1643190780000|2022-01-26 09:53:00|92499.8|92474.8|92500.7|92475.7|92503.2|92478.2|92497|92472|40
1643190790000|2022-01-26 09:53:10|92500.9|92475.9|92501.7|92476.7|92503.5|92478.5|92500.4|92475.4|25
1643190800000|2022-01-26 09:53:20|92501.2|92476.2|92528.4|92503.4|92529|92504|92499.5|92474.5|62
1643190810000|2022-01-26 09:53:30|92528.5|92503.5|92538.1|92513.1|92549.2|92524.2|92527.8|92502.8|58
1643190820000|2022-01-26 09:53:40|92537|92512|92536.3|92511.3|92537.3|92512.3|92535.6|92510.6|34
1643190830000|2022-01-26 09:53:50|92537.1|92512.1|92549.4|92524.4|92549.4|92524.4|92535.7|92510.7|51
1643190840000|2022-01-26 09:54:00|92550|92525|92560.9|92535.9|92564.5|92539.5|92550|92525|51
1643190850000|2022-01-26 09:54:10|92560.8|92535.8|92559.4|92534.4|92563.2|92538.2|92558.7|92533.7|37
1643190860000|2022-01-26 09:54:20|92559.2|92534.2|92558.8|92533.8|92559.4|92534.4|92554.2|92529.2|54
1643190870000|2022-01-26 09:54:30|92558.7|92533.7|92552.6|92527.6|92558.7|92533.7|92551.4|92526.4|44
1643190880000|2022-01-26 09:54:40|92552.9|92527.9|92555.2|92530.2|92555.9|92530.9|92550.5|92525.5|52
1643190890000|2022-01-26 09:54:50|92554.5|92529.5|92550.2|92525.2|92560.2|92535.2|92550.2|92525.2|56
1643190900000|2022-01-26 09:55:00|92550.3|92525.3|92528.1|92503.1|92550.3|92525.3|92524.5|92499.5|65
1643190910000|2022-01-26 09:55:10|92528.3|92503.3|92526.4|92501.4|92529.4|92504.4|92524.8|92499.8|48
1643190920000|2022-01-26 09:55:20|92526|92501|92525.7|92500.7|92529|92504|92523|92498|47
1643190930000|2022-01-26 09:55:30|92525.9|92500.9|92525|92500|92525.9|92500.9|92519.5|92494.5|45
1643190940000|2022-01-26 09:55:40|92525.1|92500.1|92532.2|92507.2|92536|92511|92523.9|92498.9|49
1643190950000|2022-01-26 09:55:50|92531.3|92506.3|92527.4|92502.4|92531.3|92506.3|92525|92500|47
1643190960000|2022-01-26 09:56:00|92527.7|92502.7|92540|92515|92540.1|92515.1|92527.5|92502.5|62
1643190970000|2022-01-26 09:56:10|92540.5|92515.5|92538|92513|92542.7|92517.7|92537.9|92512.9|41
1643190980000|2022-01-26 09:56:20|92538.1|92513.1|92537.6|92512.6|92539.2|92514.2|92537.1|92512.1|27
1643190990000|2022-01-26 09:56:30|92537.8|92512.8|92537.7|92512.7|92538.8|92513.8|92535.4|92510.4|20
1643191000000|2022-01-26 09:56:40|92538|92513|92533|92508|92538.3|92513.3|92532.4|92507.4|26
1643191010000|2022-01-26 09:56:50|92533.1|92508.1|92527.5|92502.5|92536.3|92511.3|92527.5|92502.5|46
1643191020000|2022-01-26 09:57:00|92528.5|92503.5|92524.7|92499.7|92531.3|92506.3|92522.7|92497.7|32
1643191030000|2022-01-26 09:57:10|92525.3|92500.3|92527.5|92502.5|92529.3|92504.3|92525.3|92500.3|32
1643191040000|2022-01-26 09:57:20|92527.6|92502.6|92533|92508|92533.4|92508.4|92527.4|92502.4|49
1643191050000|2022-01-26 09:57:30|92532.9|92507.9|92527.7|92502.7|92534.1|92509.1|92527.7|92502.7|39
1643191060000|2022-01-26 09:57:40|92528.6|92503.6|92526.2|92501.2|92529.4|92504.4|92526.2|92501.2|32
1643191070000|2022-01-26 09:57:50|92526.3|92501.3|92527.6|92502.6|92529.3|92504.3|92526.2|92501.2|53
1643191080000|2022-01-26 09:58:00|92527.1|92502.1|92527.2|92502.2|92528.6|92503.6|92526.8|92501.8|36
1643191090000|2022-01-26 09:58:10|92527.5|92502.5|92524.6|92499.6|92528.4|92503.4|92523.2|92498.2|38
1643191100000|2022-01-26 09:58:20|92524.8|92499.8|92527.8|92502.8|92527.8|92502.8|92524.2|92499.2|30
1643191110000|2022-01-26 09:58:30|92527.9|92502.9|92530.4|92505.4|92530.4|92505.4|92527.9|92502.9|33
1643191120000|2022-01-26 09:58:40|92530.6|92505.6|92525.9|92500.9|92530.7|92505.7|92523.9|92498.9|37
1643191130000|2022-01-26 09:58:50|92525.2|92500.2|92528.7|92503.7|92531.1|92506.1|92524.7|92499.7|52
1643191140000|2022-01-26 09:59:00|92528.5|92503.5|92526.1|92501.1|92528.5|92503.5|92523.7|92498.7|45
1643191150000|2022-01-26 09:59:10|92525.9|92500.9|92523.9|92498.9|92526.7|92501.7|92523.9|92498.9|29
1643191160000|2022-01-26 09:59:20|92524.6|92499.6|92522.4|92497.4|92524.6|92499.6|92520|92495|32
1643191170000|2022-01-26 09:59:30|92522.6|92497.6|92521.3|92496.3|92522.6|92497.6|92521.3|92496.3|35
1643191180000|2022-01-26 09:59:40|92521.5|92496.5|92526.7|92501.7|92526.7|92501.7|92521.4|92496.4|24
1643191190000|2022-01-26 09:59:50|92527|92502|92526.2|92501.2|92527.2|92502.2|92525.5|92500.5|32
1643191200000|2022-01-26 10:00:00|92526.3|92501.3|92527.6|92502.6|92528.4|92503.4|92526.1|92501.1|36
1643191210000|2022-01-26 10:00:10|92527|92502|92516.6|92491.6|92527.2|92502.2|92516.6|92491.6|43
1643191220000|2022-01-26 10:00:20|92516.7|92491.7|92526.1|92501.1|92527.1|92502.1|92516.7|92491.7|48
1643191230000|2022-01-26 10:00:30|92528.7|92503.7|92529.9|92504.9|92534.4|92509.4|92526.5|92501.5|64
1643191240000|2022-01-26 10:00:40|92530.5|92505.5|92533.2|92508.2|92534.7|92509.7|92528.5|92503.5|60
1643191250000|2022-01-26 10:00:50|92533.3|92508.3|92544.5|92519.5|92546.2|92521.2|92531.6|92506.6|67
1643191260000|2022-01-26 10:01:00|92544.3|92519.3|92546|92521|92552.2|92527.2|92542.4|92517.4|60
1643191270000|2022-01-26 10:01:10|92545.2|92520.2|92550.1|92525.1|92557.3|92532.3|92544.9|92519.9|53
1643191280000|2022-01-26 10:01:20|92548.4|92523.4|92550.6|92525.6|92552.1|92527.1|92546|92521|56
1643191290000|2022-01-26 10:01:30|92549.9|92524.9|92550.6|92525.6|92553.2|92528.2|92548.9|92523.9|48
1643191300000|2022-01-26 10:01:40|92549.9|92524.9|92544.4|92519.4|92552.1|92527.1|92543.4|92518.4|38
1643191310000|2022-01-26 10:01:50|92543.5|92518.5|92544.9|92519.9|92547.6|92522.6|92542.6|92517.6|38
1643191320000|2022-01-26 10:02:00|92544.8|92519.8|92538.3|92513.3|92544.8|92519.8|92537.6|92512.6|56
1643191330000|2022-01-26 10:02:10|92538.1|92513.1|92542|92517|92543|92518|92537.9|92512.9|44
1643191340000|2022-01-26 10:02:20|92542.1|92517.1|92536.7|92511.7|92543.5|92518.5|92534.1|92509.1|47
1643191350000|2022-01-26 10:02:30|92536.8|92511.8|92536.8|92511.8|92538.2|92513.2|92535.6|92510.6|29
1643191360000|2022-01-26 10:02:40|92536.9|92511.9|92538|92513|92539.7|92514.7|92532.2|92507.2|37
1643191370000|2022-01-26 10:02:50|92536.6|92511.6|92534.9|92509.9|92538|92513|92528.9|92503.9|43
1643191380000|2022-01-26 10:03:00|92534.3|92509.3|92532.5|92507.5|92537.1|92512.1|92532.5|92507.5|41
1643191390000|2022-01-26 10:03:10|92531.6|92506.6|92531.9|92506.9|92532.7|92507.7|92525.9|92500.9|42
1643191400000|2022-01-26 10:03:20|92532.2|92507.2|92524.3|92499.3|92532.2|92507.2|92521.5|92496.5|43
1643191410000|2022-01-26 10:03:30|92523.8|92498.8|92514.7|92489.7|92523.8|92498.8|92512.2|92487.2|43
1643191420000|2022-01-26 10:03:40|92517.1|92492.1|92510.8|92485.8|92517.3|92492.3|92510.8|92485.8|35
1643191430000|2022-01-26 10:03:50|92511.7|92486.7|92513.7|92488.7|92513.9|92488.9|92510.8|92485.8|39
1643191440000|2022-01-26 10:04:00|92513.8|92488.8|92519.2|92494.2|92521.6|92496.6|92513.8|92488.8|43
1643191450000|2022-01-26 10:04:10|92520.4|92495.4|92517.4|92492.4|92528.6|92503.6|92517.3|92492.3|60
1643191460000|2022-01-26 10:04:20|92517.5|92492.5|92519.1|92494.1|92521|92496|92517.5|92492.5|31
1643191470000|2022-01-26 10:04:30|92519.3|92494.3|92524.9|92499.9|92524.9|92499.9|92514.4|92489.4|47
1643191480000|2022-01-26 10:04:40|92524.7|92499.7|92530.8|92505.8|92533.1|92508.1|92521.1|92496.1|50
1643191490000|2022-01-26 10:04:50|92531.1|92506.1|92534|92509|92534.1|92509.1|92524.6|92499.6|51
1643191500000|2022-01-26 10:05:00|92530.2|92505.2|92534.7|92509.7|92536.2|92511.2|92529.5|92504.5|64
1643191510000|2022-01-26 10:05:10|92534.6|92509.6|92526.1|92501.1|92536.3|92511.3|92524.6|92499.6|60
1643191520000|2022-01-26 10:05:20|92527.5|92502.5|92520.2|92495.2|92527.5|92502.5|92518.8|92493.8|65
1643191530000|2022-01-26 10:05:30|92519.8|92494.8|92524|92499|92524|92499|92518.1|92493.1|49
1643191540000|2022-01-26 10:05:40|92524.4|92499.4|92520.2|92495.2|92525.8|92500.8|92518|92493|54
1643191550000|2022-01-26 10:05:50|92521|92496|92526.2|92501.2|92528.6|92503.6|92519.3|92494.3|43
1643191560000|2022-01-26 10:06:00|92525.5|92500.5|92527.8|92502.8|92528.6|92503.6|92524.3|92499.3|45
1643191570000|2022-01-26 10:06:10|92527.5|92502.5|92527.6|92502.6|92529.9|92504.9|92526.5|92501.5|33
1643191580000|2022-01-26 10:06:20|92527.9|92502.9|92529.1|92504.1|92531.7|92506.7|92527.5|92502.5|36
1643191590000|2022-01-26 10:06:30|92529.2|92504.2|92528.9|92503.9|92530|92505|92526.4|92501.4|36
1643191600000|2022-01-26 10:06:40|92529|92504|92527.9|92502.9|92529.4|92504.4|92527.8|92502.8|19
1643191610000|2022-01-26 10:06:50|92527.8|92502.8|92516.8|92491.8|92529.7|92504.7|92516.1|92491.1|43
1643191620000|2022-01-26 10:07:00|92517.1|92492.1|92518.6|92493.6|92518.7|92493.7|92505.3|92480.3|52
1643191630000|2022-01-26 10:07:10|92519|92494|92519.9|92494.9|92519.9|92494.9|92517.5|92492.5|45
1643191640000|2022-01-26 10:07:20|92518.9|92493.9|92513.8|92488.8|92519.5|92494.5|92513.4|92488.4|43
1643191650000|2022-01-26 10:07:30|92513.1|92488.1|92509|92484|92513.1|92488.1|92506.7|92481.7|53
1643191660000|2022-01-26 10:07:40|92509.1|92484.1|92504|92479|92509.1|92484.1|92502.8|92477.8|38
1643191670000|2022-01-26 10:07:50|92504.2|92479.2|92504.6|92479.6|92504.6|92479.6|92501.4|92476.4|43
1643191680000|2022-01-26 10:08:00|92504.3|92479.3|92509.5|92484.5|92510.4|92485.4|92504.3|92479.3|53
1643191690000|2022-01-26 10:08:10|92509.3|92484.3|92507.5|92482.5|92509.3|92484.3|92505.5|92480.5|53
1643191700000|2022-01-26 10:08:20|92507.2|92482.2|92512.8|92487.8|92514.6|92489.6|92506.5|92481.5|49
1643191710000|2022-01-26 10:08:30|92512.6|92487.6|92516.4|92491.4|92518.3|92493.3|92507.7|92482.7|54
1643191720000|2022-01-26 10:08:40|92516|92491|92510.9|92485.9|92516.3|92491.3|92509.8|92484.8|46
1643191730000|2022-01-26 10:08:50|92511.3|92486.3|92517.4|92492.4|92517.4|92492.4|92510.2|92485.2|29
1643191740000|2022-01-26 10:09:00|92516.7|92491.7|92516.8|92491.8|92519.8|92494.8|92515.7|92490.7|32
1643191750000|2022-01-26 10:09:10|92516.9|92491.9|92521.7|92496.7|92522.6|92497.6|92516.7|92491.7|51
1643191760000|2022-01-26 10:09:20|92521.4|92496.4|92512.3|92487.3|92522.7|92497.7|92512.3|92487.3|56
1643191770000|2022-01-26 10:09:30|92512.8|92487.8|92503.5|92478.5|92512.8|92487.8|92502.3|92477.3|51
1643191780000|2022-01-26 10:09:40|92503.2|92478.2|92501.3|92476.3|92505.5|92480.5|92499.2|92474.2|53
1643191790000|2022-01-26 10:09:50|92502|92477|92501|92476|92502.3|92477.3|92498.1|92473.1|43
1643191800000|2022-01-26 10:10:00|92500.9|92475.9|92501.7|92476.7|92501.7|92476.7|92499.3|92474.3|37
1643191810000|2022-01-26 10:10:10|92501.6|92476.6|92504.4|92479.4|92506.2|92481.2|92499.6|92474.6|40
1643191820000|2022-01-26 10:10:20|92505.3|92480.3|92511.1|92486.1|92511.8|92486.8|92504.1|92479.1|33
1643191830000|2022-01-26 10:10:30|92511.7|92486.7|92514.4|92489.4|92515.2|92490.2|92508.7|92483.7|46
1643191840000|2022-01-26 10:10:40|92515.1|92490.1|92517.2|92492.2|92519.4|92494.4|92511.8|92486.8|52
1643191850000|2022-01-26 10:10:50|92517.1|92492.1|92519.1|92494.1|92521.7|92496.7|92513.1|92488.1|55
1643191860000|2022-01-26 10:11:00|92519.3|92494.3|92518.6|92493.6|92519.3|92494.3|92515.5|92490.5|43
1643191870000|2022-01-26 10:11:10|92518.9|92493.9|92515.5|92490.5|92519.2|92494.2|92515|92490|32
1643191880000|2022-01-26 10:11:20|92515.6|92490.6|92514|92489|92515.6|92490.6|92510.7|92485.7|36
1643191890000|2022-01-26 10:11:30|92513|92488|92512.1|92487.1|92514.4|92489.4|92511.5|92486.5|36
1643191900000|2022-01-26 10:11:40|92512|92487|92510.8|92485.8|92512.2|92487.2|92509.7|92484.7|32
1643191910000|2022-01-26 10:11:50|92510.5|92485.5|92511.6|92486.6|92514.9|92489.9|92509.7|92484.7|33
1643191920000|2022-01-26 10:12:00|92512.4|92487.4|92515.6|92490.6|92515.6|92490.6|92509.8|92484.8|25
1643191930000|2022-01-26 10:12:10|92515.4|92490.4|92514.3|92489.3|92516|92491|92512.2|92487.2|28
1643191940000|2022-01-26 10:12:20|92515|92490|92514.7|92489.7|92515.6|92490.6|92513.8|92488.8|26
1643191950000|2022-01-26 10:12:30|92515.1|92490.1|92511.3|92486.3|92515.8|92490.8|92507.4|92482.4|40
1643191960000|2022-01-26 10:12:40|92511.2|92486.2|92521|92496|92523.9|92498.9|92511.1|92486.1|43
1643191970000|2022-01-26 10:12:50|92522.4|92497.4|92518.9|92493.9|92522.9|92497.9|92518.2|92493.2|46
1643191980000|2022-01-26 10:13:00|92519.8|92494.8|92516.3|92491.3|92519.8|92494.8|92514.8|92489.8|48
1643191990000|2022-01-26 10:13:10|92515.7|92490.7|92512.5|92487.5|92515.9|92490.9|92511.3|92486.3|38
1643192000000|2022-01-26 10:13:20|92512.7|92487.7|92513.4|92488.4|92513.8|92488.8|92511.8|92486.8|22
1643192010000|2022-01-26 10:13:30|92513.5|92488.5|92515.1|92490.1|92515.6|92490.6|92513.5|92488.5|19
1643192020000|2022-01-26 10:13:40|92514.8|92489.8|92511.1|92486.1|92515.5|92490.5|92510.2|92485.2|35
1643192030000|2022-01-26 10:13:50|92511.2|92486.2|92513.1|92488.1|92513.1|92488.1|92507.8|92482.8|37
1643192040000|2022-01-26 10:14:00|92512.6|92487.6|92509.8|92484.8|92513.2|92488.2|92508.9|92483.9|48
1643192050000|2022-01-26 10:14:10|92508.2|92483.2|92509.1|92484.1|92511.5|92486.5|92507.3|92482.3|36
1643192060000|2022-01-26 10:14:20|92509.7|92484.7|92509.2|92484.2|92512|92487|92509.2|92484.2|23
1643192070000|2022-01-26 10:14:30|92509.3|92484.3|92509|92484|92511.7|92486.7|92509|92484|21
1643192080000|2022-01-26 10:14:40|92509.1|92484.1|92508.7|92483.7|92511.6|92486.6|92507.8|92482.8|24
1643192090000|2022-01-26 10:14:50|92508.5|92483.5|92509.4|92484.4|92509.8|92484.8|92507.6|92482.6|32
1643192100000|2022-01-26 10:15:00|92509.2|92484.2|92511.9|92486.9|92511.9|92486.9|92504.5|92479.5|43
1643192110000|2022-01-26 10:15:10|92512.4|92487.4|92515.1|92490.1|92516.4|92491.4|92512.4|92487.4|37
1643192120000|2022-01-26 10:15:20|92515.2|92490.2|92518.4|92493.4|92519|92494|92515.2|92490.2|29
1643192130000|2022-01-26 10:15:30|92517.1|92492.1|92518.2|92493.2|92519.3|92494.3|92514.2|92489.2|39
1643192140000|2022-01-26 10:15:40|92518.1|92493.1|92523.7|92498.7|92524.6|92499.6|92518.1|92493.1|32
1643192150000|2022-01-26 10:15:50|92523.8|92498.8|92521.7|92496.7|92525|92500|92521.7|92496.7|24
1643192160000|2022-01-26 10:16:00|92522.5|92497.5|92530|92505|92530.2|92505.2|92522.1|92497.1|30
1643192170000|2022-01-26 10:16:10|92530.2|92505.2|92530.7|92505.7|92530.9|92505.9|92526.1|92501.1|29
1643192180000|2022-01-26 10:16:20|92530.6|92505.6|92545.2|92520.2|92547.4|92522.4|92530.5|92505.5|45
1643192190000|2022-01-26 10:16:30|92545|92520|92528.4|92503.4|92545|92520|92524.4|92499.4|44
1643192200000|2022-01-26 10:16:40|92528.2|92503.2|92540.7|92515.7|92540.8|92515.8|92528.1|92503.1|62
1643192210000|2022-01-26 10:16:50|92540.8|92515.8|92540.1|92515.1|92541.9|92516.9|92538.5|92513.5|33
1643192220000|2022-01-26 10:17:00|92539.6|92514.6|92543.5|92518.5|92545.7|92520.7|92537|92512|42
1643192230000|2022-01-26 10:17:10|92543.1|92518.1|92541.5|92516.5|92543.7|92518.7|92540.8|92515.8|26
1643192240000|2022-01-26 10:17:20|92541.6|92516.6|92541.2|92516.2|92543.5|92518.5|92536.6|92511.6|42
1643192250000|2022-01-26 10:17:30|92541.9|92516.9|92541.3|92516.3|92542.5|92517.5|92539.9|92514.9|31
1643192260000|2022-01-26 10:17:40|92541.2|92516.2|92539.4|92514.4|92541.2|92516.2|92537.9|92512.9|25
1643192270000|2022-01-26 10:17:50|92538.8|92513.8|92537.6|92512.6|92539.7|92514.7|92537.6|92512.6|20
1643192280000|2022-01-26 10:18:00|92537.3|92512.3|92524.1|92499.1|92537.4|92512.4|92524|92499|61
1643192290000|2022-01-26 10:18:10|92524.3|92499.3|92520.1|92495.1|92525.5|92500.5|92519.2|92494.2|47
1643192300000|2022-01-26 10:18:20|92519.9|92494.9|92522.9|92497.9|92525.9|92500.9|92515.5|92490.5|48
1643192310000|2022-01-26 10:18:30|92523.1|92498.1|92518.3|92493.3|92524.7|92499.7|92515.6|92490.6|36
1643192320000|2022-01-26 10:18:40|92517.9|92492.9|92517.9|92492.9|92528|92503|92517.7|92492.7|50
1643192330000|2022-01-26 10:18:50|92518.4|92493.4|92518.9|92493.9|92519.5|92494.5|92517.5|92492.5|26
1643192340000|2022-01-26 10:19:00|92519.1|92494.1|92521.8|92496.8|92524.1|92499.1|92517.8|92492.8|41
1643192350000|2022-01-26 10:19:10|92521.5|92496.5|92517.7|92492.7|92521.5|92496.5|92517.2|92492.2|38
1643192360000|2022-01-26 10:19:20|92517.6|92492.6|92521.3|92496.3|92522.7|92497.7|92517.6|92492.6|35
1643192370000|2022-01-26 10:19:30|92521.9|92496.9|92523.6|92498.6|92526|92501|92518.3|92493.3|45
1643192380000|2022-01-26 10:19:40|92523.7|92498.7|92523|92498|92524.1|92499.1|92520.7|92495.7|26
1643192390000|2022-01-26 10:19:50|92522.7|92497.7|92522.3|92497.3|92528|92503|92522.3|92497.3|43
1643192400000|2022-01-26 10:20:00|92523|92498|92520.9|92495.9|92525.3|92500.3|92518.2|92493.2|49
1643192410000|2022-01-26 10:20:10|92521.9|92496.9|92521.3|92496.3|92524.4|92499.4|92517.9|92492.9|34
1643192420000|2022-01-26 10:20:20|92521.2|92496.2|92520.3|92495.3|92525.2|92500.2|92517.6|92492.6|35
1643192430000|2022-01-26 10:20:30|92520|92495|92514.8|92489.8|92521.2|92496.2|92514.5|92489.5|38
1643192440000|2022-01-26 10:20:40|92515.6|92490.6|92519.3|92494.3|92522.5|92497.5|92515.6|92490.6|37
1643192450000|2022-01-26 10:20:50|92519.4|92494.4|92520.1|92495.1|92520.8|92495.8|92519.3|92494.3|13
1643192460000|2022-01-26 10:21:00|92520|92495|92512.8|92487.8|92520.2|92495.2|92511.3|92486.3|46
1643192470000|2022-01-26 10:21:10|92512.5|92487.5|92512|92487|92513.9|92488.9|92508.6|92483.6|48
1643192480000|2022-01-26 10:21:20|92511.8|92486.8|92512.5|92487.5|92512.8|92487.8|92508.2|92483.2|27
1643192490000|2022-01-26 10:21:30|92512.7|92487.7|92506.9|92481.9|92514.6|92489.6|92505.1|92480.1|50
1643192500000|2022-01-26 10:21:40|92506.2|92481.2|92501.8|92476.8|92507.2|92482.2|92500.4|92475.4|45
1643192510000|2022-01-26 10:21:50|92501.9|92476.9|92501.3|92476.3|92502.2|92477.2|92497.9|92472.9|46
1643192520000|2022-01-26 10:22:00|92501.6|92476.6|92503.1|92478.1|92503.6|92478.6|92497|92472|38
1643192530000|2022-01-26 10:22:10|92498.1|92473.1|92501|92476|92502.7|92477.7|92498.1|92473.1|21
1643192540000|2022-01-26 10:22:20|92502.3|92477.3|92501.3|92476.3|92503.7|92478.7|92498.7|92473.7|41
1643192550000|2022-01-26 10:22:30|92502.7|92477.7|92502.2|92477.2|92502.9|92477.9|92498.6|92473.6|32
1643192560000|2022-01-26 10:22:40|92502|92477|92492.7|92467.7|92502|92477|92491|92466|31
1643192570000|2022-01-26 10:22:50|92491.5|92466.5|92497.7|92472.7|92497.9|92472.9|92488.1|92463.1|38
1643192580000|2022-01-26 10:23:00|92497.9|92472.9|92505.2|92480.2|92505.9|92480.9|92496.8|92471.8|36
1643192590000|2022-01-26 10:23:10|92504.9|92479.9|92501|92476|92505.2|92480.2|92500|92475|40
1643192600000|2022-01-26 10:23:20|92500.7|92475.7|92499.1|92474.1|92505.1|92480.1|92497.1|92472.1|42
1643192610000|2022-01-26 10:23:30|92498.9|92473.9|92498.9|92473.9|92501.8|92476.8|92495.4|92470.4|48
1643192620000|2022-01-26 10:23:40|92499.1|92474.1|92498.7|92473.7|92502.4|92477.4|92496.7|92471.7|34
1643192630000|2022-01-26 10:23:50|92499|92474|92501|92476|92501.8|92476.8|92497.1|92472.1|34
1643192640000|2022-01-26 10:24:00|92501.2|92476.2|92501|92476|92502.6|92477.6|92500.5|92475.5|24
1643192650000|2022-01-26 10:24:10|92501.4|92476.4|92508.9|92483.9|92509.3|92484.3|92498|92473|40
1643192660000|2022-01-26 10:24:20|92505.2|92480.2|92509.1|92484.1|92509.4|92484.4|92505.2|92480.2|25
1643192670000|2022-01-26 10:24:30|92506.6|92481.6|92525.7|92500.7|92525.7|92500.7|92506.5|92481.5|50
1643192680000|2022-01-26 10:24:40|92523.9|92498.9|92497.2|92472.2|92525.7|92500.7|92494.9|92469.9|50
1643192690000|2022-01-26 10:24:50|92497.5|92472.5|92497.3|92472.3|92498.3|92473.3|92494.7|92469.7|18
1643192700000|2022-01-26 10:25:00|92497.4|92472.4|92519.3|92494.3|92519.3|92494.3|92496.1|92471.1|57
1643192710000|2022-01-26 10:25:10|92520.1|92495.1|92518|92493|92520.5|92495.5|92516.6|92491.6|31
1643192720000|2022-01-26 10:25:20|92517.6|92492.6|92517.4|92492.4|92519.4|92494.4|92513|92488|43
1643192730000|2022-01-26 10:25:30|92518|92493|92514.7|92489.7|92518|92493|92511.8|92486.8|64
1643192740000|2022-01-26 10:25:40|92515.4|92490.4|92516|92491|92517.8|92492.8|92512.6|92487.6|44
1643192750000|2022-01-26 10:25:50|92516.8|92491.8|92516.3|92491.3|92518.2|92493.2|92515.4|92490.4|29
1643192760000|2022-01-26 10:26:00|92516.4|92491.4|92516.4|92491.4|92516.5|92491.5|92513.9|92488.9|19
1643192770000|2022-01-26 10:26:10|92516.2|92491.2|92515|92490|92517.2|92492.2|92514.4|92489.4|30
1643192780000|2022-01-26 10:26:20|92515.3|92490.3|92516.5|92491.5|92516.5|92491.5|92514.3|92489.3|26
1643192790000|2022-01-26 10:26:30|92516.8|92491.8|92512.9|92487.9|92517.8|92492.8|92512.9|92487.9|39
1643192800000|2022-01-26 10:26:40|92514.1|92489.1|92516.1|92491.1|92516.9|92491.9|92514.1|92489.1|20
1643192810000|2022-01-26 10:26:50|92516.5|92491.5|92514.7|92489.7|92516.7|92491.7|92513.1|92488.1|27
1643192820000|2022-01-26 10:27:00|92514.6|92489.6|92515.5|92490.5|92517.7|92492.7|92513.4|92488.4|49
1643192830000|2022-01-26 10:27:10|92515.6|92490.6|92499|92474|92515.6|92490.6|92490.6|92465.6|53
1643192840000|2022-01-26 10:27:20|92499.2|92474.2|92505.1|92480.1|92505.1|92480.1|92497.4|92472.4|35
1643192850000|2022-01-26 10:27:30|92503.8|92478.8|92504.3|92479.3|92506.2|92481.2|92502.4|92477.4|29
1643192860000|2022-01-26 10:27:40|92504.6|92479.6|92509.3|92484.3|92510|92485|92504.2|92479.2|31
1643192870000|2022-01-26 10:27:50|92511.4|92486.4|92507.6|92482.6|92515.1|92490.1|92506.3|92481.3|40
1643192880000|2022-01-26 10:28:00|92506.9|92481.9|92508|92483|92508.4|92483.4|92506.9|92481.9|26
1643192890000|2022-01-26 10:28:10|92507.8|92482.8|92508|92483|92508.7|92483.7|92507.1|92482.1|24
1643192900000|2022-01-26 10:28:20|92508.3|92483.3|92513|92488|92515.1|92490.1|92507.9|92482.9|35
1643192910000|2022-01-26 10:28:30|92512.1|92487.1|92514.1|92489.1|92515.6|92490.6|92511.9|92486.9|32
1643192920000|2022-01-26 10:28:40|92514.2|92489.2|92517.6|92492.6|92520.4|92495.4|92513.6|92488.6|34
1643192930000|2022-01-26 10:28:50|92518.4|92493.4|92516.8|92491.8|92519.7|92494.7|92514.3|92489.3|34
1643192940000|2022-01-26 10:29:00|92516.6|92491.6|92515.8|92490.8|92518.1|92493.1|92515.4|92490.4|41
1643192950000|2022-01-26 10:29:10|92516|92491|92520.6|92495.6|92520.7|92495.7|92512.5|92487.5|43
1643192960000|2022-01-26 10:29:20|92518.4|92493.4|92519.4|92494.4|92519.5|92494.5|92514.8|92489.8|39
1643192970000|2022-01-26 10:29:30|92519.2|92494.2|92524.5|92499.5|92527.9|92502.9|92518.7|92493.7|34
1643192980000|2022-01-26 10:29:40|92525|92500|92523|92498|92525.3|92500.3|92521.1|92496.1|33
1643192990000|2022-01-26 10:29:50|92522.7|92497.7|92518.5|92493.5|92523.8|92498.8|92517.5|92492.5|38
1643193000000|2022-01-26 10:30:00|92518.4|92493.4|92501|92476|92518.5|92493.5|92500.7|92475.7|63
1643193010000|2022-01-26 10:30:10|92502.1|92477.1|92503.1|92478.1|92508|92483|92500|92475|49
1643193020000|2022-01-26 10:30:20|92504.4|92479.4|92504.4|92479.4|92504.8|92479.8|92498.3|92473.3|50
1643193030000|2022-01-26 10:30:30|92503|92478|92505.5|92480.5|92505.5|92480.5|92503|92478|45
1643193040000|2022-01-26 10:30:40|92505.6|92480.6|92507.7|92482.7|92507.9|92482.9|92504.1|92479.1|32
1643193050000|2022-01-26 10:30:50|92507.6|92482.6|92508.1|92483.1|92508.5|92483.5|92504.5|92479.5|41
1643193060000|2022-01-26 10:31:00|92508.3|92483.3|92513.3|92488.3|92514.2|92489.2|92508.3|92483.3|29
1643193070000|2022-01-26 10:31:10|92513.5|92488.5|92512.8|92487.8|92513.5|92488.5|92511.5|92486.5|29
1643193080000|2022-01-26 10:31:20|92512.6|92487.6|92514.8|92489.8|92515.4|92490.4|92511.8|92486.8|31
1643193090000|2022-01-26 10:31:30|92514.7|92489.7|92510.3|92485.3|92515|92490|92509.5|92484.5|29
1643193100000|2022-01-26 10:31:40|92509.8|92484.8|92509.9|92484.9|92511.1|92486.1|92506.3|92481.3|52
1643193110000|2022-01-26 10:31:50|92510|92485|92511.4|92486.4|92511.5|92486.5|92508.7|92483.7|39
1643193120000|2022-01-26 10:32:00|92511|92486|92509.7|92484.7|92513|92488|92509.3|92484.3|35
1643193130000|2022-01-26 10:32:10|92510.5|92485.5|92511.9|92486.9|92512.8|92487.8|92510.1|92485.1|23
1643193140000|2022-01-26 10:32:20|92511.8|92486.8|92506.7|92481.7|92513|92488|92503.7|92478.7|52
1643193150000|2022-01-26 10:32:30|92506.6|92481.6|92508.2|92483.2|92508.6|92483.6|92505.7|92480.7|33
1643193160000|2022-01-26 10:32:40|92507.7|92482.7|92507.6|92482.6|92508.4|92483.4|92506.5|92481.5|36
1643193170000|2022-01-26 10:32:50|92507.3|92482.3|92513|92488|92513|92488|92504.9|92479.9|41
1643193180000|2022-01-26 10:33:00|92513.5|92488.5|92517.2|92492.2|92517.7|92492.7|92510.5|92485.5|27
1643193190000|2022-01-26 10:33:10|92517.3|92492.3|92519.1|92494.1|92519.1|92494.1|92516.9|92491.9|20
1643193200000|2022-01-26 10:33:20|92519.9|92494.9|92520.2|92495.2|92521.9|92496.9|92519.9|92494.9|30
1643193210000|2022-01-26 10:33:30|92520.4|92495.4|92518.2|92493.2|92523.1|92498.1|92518.2|92493.2|25
1643193220000|2022-01-26 10:33:40|92518.9|92493.9|92509.5|92484.5|92521.9|92496.9|92503.7|92478.7|43
1643193230000|2022-01-26 10:33:50|92510.6|92485.6|92527.1|92502.1|92532.2|92507.2|92509.8|92484.8|42
1643193240000|2022-01-26 10:34:00|92527.4|92502.4|92527.8|92502.8|92528.1|92503.1|92524.7|92499.7|46
1643193250000|2022-01-26 10:34:10|92528.4|92503.4|92524.7|92499.7|92529.2|92504.2|92518.7|92493.7|34
1643193260000|2022-01-26 10:34:20|92526.6|92501.6|92521.6|92496.6|92529.1|92504.1|92512.6|92487.6|30
1643193270000|2022-01-26 10:34:30|92521.8|92496.8|92519.7|92494.7|92522.5|92497.5|92519.6|92494.6|27
1643193280000|2022-01-26 10:34:40|92519.5|92494.5|92517.8|92492.8|92525.8|92500.8|92517.4|92492.4|51
1643193290000|2022-01-26 10:34:50|92517|92492|92519.2|92494.2|92525.1|92500.1|92515.6|92490.6|22
1643193300000|2022-01-26 10:35:00|92519.3|92494.3|92525|92500|92525|92500|92519.3|92494.3|28
1643193310000|2022-01-26 10:35:10|92524.8|92499.8|92523.5|92498.5|92525|92500|92522.9|92497.9|23
1643193320000|2022-01-26 10:35:20|92523.2|92498.2|92528.9|92503.9|92529.3|92504.3|92522.8|92497.8|36
1643193330000|2022-01-26 10:35:30|92528.6|92503.6|92540.7|92515.7|92540.7|92515.7|92528|92503|56
1643193340000|2022-01-26 10:35:40|92541.7|92516.7|92545.2|92520.2|92549.2|92524.2|92541.3|92516.3|46
1643193350000|2022-01-26 10:35:50|92544.7|92519.7|92527.7|92502.7|92545.4|92520.4|92526.5|92501.5|45
1643193360000|2022-01-26 10:36:00|92527.8|92502.8|92538|92513|92538.3|92513.3|92524.9|92499.9|62
1643193370000|2022-01-26 10:36:10|92538.4|92513.4|92527.6|92502.6|92539.3|92514.3|92525.2|92500.2|54
1643193380000|2022-01-26 10:36:20|92527|92502|92516|92491|92529.3|92504.3|92515.2|92490.2|38
1643193390000|2022-01-26 10:36:30|92516.3|92491.3|92528|92503|92528.7|92503.7|92516.3|92491.3|58
1643193400000|2022-01-26 10:36:40|92527.9|92502.9|92517.3|92492.3|92532.1|92507.1|92516.2|92491.2|49
1643193410000|2022-01-26 10:36:50|92516.7|92491.7|92520.4|92495.4|92522.6|92497.6|92516.7|92491.7|50
1643193420000|2022-01-26 10:37:00|92519.7|92494.7|92515.7|92490.7|92521.1|92496.1|92515.1|92490.1|20
1643193430000|2022-01-26 10:37:10|92515.9|92490.9|92517.4|92492.4|92517.4|92492.4|92513.5|92488.5|26
1643193440000|2022-01-26 10:37:20|92517.5|92492.5|92514.1|92489.1|92517.5|92492.5|92513.9|92488.9|19
1643193450000|2022-01-26 10:37:30|92514.4|92489.4|92513|92488|92518.6|92493.6|92510.5|92485.5|42
1643193460000|2022-01-26 10:37:40|92511.1|92486.1|92520.9|92495.9|92521.5|92496.5|92511.1|92486.1|32
1643193470000|2022-01-26 10:37:50|92521|92496|92518.5|92493.5|92521|92496|92517.8|92492.8|29
1643193480000|2022-01-26 10:38:00|92518.2|92493.2|92522.2|92497.2|92522.2|92497.2|92518.1|92493.1|34
1643193490000|2022-01-26 10:38:10|92522.3|92497.3|92521.4|92496.4|92522.4|92497.4|92520.2|92495.2|21
1643193500000|2022-01-26 10:38:20|92521.2|92496.2|92528.7|92503.7|92530.4|92505.4|92517.4|92492.4|44
1643193510000|2022-01-26 10:38:30|92528.5|92503.5|92539.9|92514.9|92540.3|92515.3|92528.5|92503.5|53
1643193520000|2022-01-26 10:38:40|92540.2|92515.2|92544.3|92519.3|92546.1|92521.1|92539|92514|51
1643193530000|2022-01-26 10:38:50|92544.2|92519.2|92535.3|92510.3|92545.5|92520.5|92534.8|92509.8|28
1643193540000|2022-01-26 10:39:00|92535.2|92510.2|92531.5|92506.5|92535.7|92510.7|92526.9|92501.9|40
1643193550000|2022-01-26 10:39:10|92531.3|92506.3|92526.4|92501.4|92531.7|92506.7|92525.5|92500.5|31
1643193560000|2022-01-26 10:39:20|92526.7|92501.7|92520.7|92495.7|92526.7|92501.7|92519.2|92494.2|33
1643193570000|2022-01-26 10:39:30|92520.9|92495.9|92525.9|92500.9|92527.2|92502.2|92520.5|92495.5|26
1643193580000|2022-01-26 10:39:40|92526.4|92501.4|92526.7|92501.7|92527.4|92502.4|92525.5|92500.5|15
1643193590000|2022-01-26 10:39:50|92526.9|92501.9|92532.3|92507.3|92532.6|92507.6|92526|92501|35
1643193600000|2022-01-26 10:40:00|92531.8|92506.8|92526.3|92501.3|92531.8|92506.8|92526.2|92501.2|27
1643193610000|2022-01-26 10:40:10|92526.2|92501.2|92528.4|92503.4|92528.4|92503.4|92525.9|92500.9|19
1643193620000|2022-01-26 10:40:20|92528.6|92503.6|92524.8|92499.8|92528.6|92503.6|92524.1|92499.1|23
1643193630000|2022-01-26 10:40:30|92524.6|92499.6|92516.8|92491.8|92525.6|92500.6|92509.6|92484.6|42
1643193640000|2022-01-26 10:40:40|92517.3|92492.3|92522.4|92497.4|92522.6|92497.6|92516.4|92491.4|45
1643193650000|2022-01-26 10:40:50|92522.2|92497.2|92518.4|92493.4|92524.1|92499.1|92514.5|92489.5|47
1643193660000|2022-01-26 10:41:00|92520.6|92495.6|92503.5|92478.5|92521|92496|92500|92475|41
1643193670000|2022-01-26 10:41:10|92506.1|92481.1|92499.3|92474.3|92514.7|92489.7|92499.3|92474.3|45
1643193680000|2022-01-26 10:41:20|92501.2|92476.2|92498.8|92473.8|92501.2|92476.2|92492|92467|38
1643193690000|2022-01-26 10:41:30|92498.2|92473.2|92512.2|92487.2|92512.2|92487.2|92498.2|92473.2|51
1643193700000|2022-01-26 10:41:40|92515.1|92490.1|92515.5|92490.5|92518.1|92493.1|92513.9|92488.9|27
1643193710000|2022-01-26 10:41:50|92515.7|92490.7|92514.6|92489.6|92517|92492|92513.7|92488.7|35
1643193720000|2022-01-26 10:42:00|92514.9|92489.9|92510.7|92485.7|92514.9|92489.9|92506.8|92481.8|45
1643193730000|2022-01-26 10:42:10|92511.3|92486.3|92512.8|92487.8|92512.8|92487.8|92508.6|92483.6|42
1643193740000|2022-01-26 10:42:20|92510.9|92485.9|92509.7|92484.7|92512.8|92487.8|92509.7|92484.7|28
1643193750000|2022-01-26 10:42:30|92509.5|92484.5|92503.8|92478.8|92509.7|92484.7|92503.6|92478.6|42
1643193760000|2022-01-26 10:42:40|92503.7|92478.7|92503.4|92478.4|92503.9|92478.9|92501.9|92476.9|24
1643193770000|2022-01-26 10:42:50|92503.5|92478.5|92500.5|92475.5|92503.5|92478.5|92500.5|92475.5|19
1643193780000|2022-01-26 10:43:00|92500.2|92475.2|92500.7|92475.7|92502.2|92477.2|92498|92473|24
1643193790000|2022-01-26 10:43:10|92498.6|92473.6|92502.4|92477.4|92502.4|92477.4|92498.6|92473.6|35
1643193800000|2022-01-26 10:43:20|92502|92477|92499.5|92474.5|92502.3|92477.3|92498.1|92473.1|27
1643193810000|2022-01-26 10:43:30|92499.2|92474.2|92487|92462|92499.2|92474.2|92484.7|92459.7|35
1643193820000|2022-01-26 10:43:40|92487.2|92462.2|92484.6|92459.6|92487.2|92462.2|92482.8|92457.8|25
1643193830000|2022-01-26 10:43:50|92485|92460|92489.2|92464.2|92491.2|92466.2|92484.9|92459.9|37
1643193840000|2022-01-26 10:44:00|92489.7|92464.7|92481.5|92456.5|92491.7|92466.7|92481.3|92456.3|37
1643193850000|2022-01-26 10:44:10|92481.8|92456.8|92478.3|92453.3|92482.4|92457.4|92475.9|92450.9|40
1643193860000|2022-01-26 10:44:20|92478.5|92453.5|92477.9|92452.9|92479.5|92454.5|92477.4|92452.4|22
1643193870000|2022-01-26 10:44:30|92478|92453|92476.4|92451.4|92479.5|92454.5|92474.4|92449.4|39
1643193880000|2022-01-26 10:44:40|92476.7|92451.7|92470.3|92445.3|92477.6|92452.6|92465.6|92440.6|53
1643193890000|2022-01-26 10:44:50|92469.9|92444.9|92463.7|92438.7|92474|92449|92463.5|92438.5|51
1643193900000|2022-01-26 10:45:00|92463.9|92438.9|92461.9|92436.9|92464.7|92439.7|92461.1|92436.1|35
1643193910000|2022-01-26 10:45:10|92462.8|92437.8|92468|92443|92469.9|92444.9|92461.6|92436.6|38
1643193920000|2022-01-26 10:45:20|92468.1|92443.1|92467.1|92442.1|92469.6|92444.6|92464.5|92439.5|27
1643193930000|2022-01-26 10:45:30|92467.5|92442.5|92455|92430|92467.5|92442.5|92453.9|92428.9|45
1643193940000|2022-01-26 10:45:40|92454.8|92429.8|92453.6|92428.6|92455.6|92430.6|92452.8|92427.8|28
1643193950000|2022-01-26 10:45:50|92453.5|92428.5|92455.3|92430.3|92457.9|92432.9|92450.3|92425.3|43
1643193960000|2022-01-26 10:46:00|92453.3|92428.3|92453.2|92428.2|92453.8|92428.8|92451.8|92426.8|26
1643193970000|2022-01-26 10:46:10|92453|92428|92453.2|92428.2|92455|92430|92452.7|92427.7|25
1643193980000|2022-01-26 10:46:20|92454|92429|92460.1|92435.1|92462.9|92437.9|92453.1|92428.1|41
1643193990000|2022-01-26 10:46:30|92459.9|92434.9|92494.9|92469.9|92495.3|92470.3|92459.9|92434.9|52
1643194000000|2022-01-26 10:46:40|92494.4|92469.4|92494.4|92469.4|92495.7|92470.7|92493.8|92468.8|47
1643194010000|2022-01-26 10:46:50|92494.3|92469.3|92495.2|92470.2|92495.6|92470.6|92492.4|92467.4|41
1643194020000|2022-01-26 10:47:00|92495.3|92470.3|92495.9|92470.9|92497.5|92472.5|92493.9|92468.9|40
1643194030000|2022-01-26 10:47:10|92496.1|92471.1|92496.7|92471.7|92497.3|92472.3|92495.3|92470.3|30
1643194040000|2022-01-26 10:47:20|92496.2|92471.2|92495.5|92470.5|92496.2|92471.2|92494.6|92469.6|25
1643194050000|2022-01-26 10:47:30|92495.7|92470.7|92514.8|92489.8|92514.8|92489.8|92495.4|92470.4|36
1643194060000|2022-01-26 10:47:40|92514.5|92489.5|92513.2|92488.2|92515.3|92490.3|92511.4|92486.4|42
1643194070000|2022-01-26 10:47:50|92513|92488|92518.7|92493.7|92518.9|92493.9|92513|92488|36
1643194080000|2022-01-26 10:48:00|92519|92494|92517|92492|92520|92495|92517|92492|29
1643194090000|2022-01-26 10:48:10|92517.4|92492.4|92517.9|92492.9|92518.6|92493.6|92514.9|92489.9|33
1643194100000|2022-01-26 10:48:20|92517.8|92492.8|92518.1|92493.1|92520.3|92495.3|92516.1|92491.1|54
1643194110000|2022-01-26 10:48:30|92519|92494|92514.2|92489.2|92519.2|92494.2|92513.5|92488.5|33
1643194120000|2022-01-26 10:48:40|92514.3|92489.3|92518.4|92493.4|92519.3|92494.3|92513.9|92488.9|27
1643194130000|2022-01-26 10:48:50|92518|92493|92514.1|92489.1|92518.4|92493.4|92511.7|92486.7|55
1643194140000|2022-01-26 10:49:00|92514.4|92489.4|92510|92485|92514.6|92489.6|92507.9|92482.9|53
1643194150000|2022-01-26 10:49:10|92512.2|92487.2|92509.3|92484.3|92512.4|92487.4|92509.1|92484.1|29
1643194160000|2022-01-26 10:49:20|92508.5|92483.5|92507.5|92482.5|92508.6|92483.6|92506.3|92481.3|46
1643194170000|2022-01-26 10:49:30|92507.7|92482.7|92513.5|92488.5|92514.7|92489.7|92506.7|92481.7|32
1643194180000|2022-01-26 10:49:40|92512.9|92487.9|92515.1|92490.1|92516.5|92491.5|92512.9|92487.9|36
1643194190000|2022-01-26 10:49:50|92514.9|92489.9|92516.5|92491.5|92517.1|92492.1|92514.9|92489.9|30
1643194200000|2022-01-26 10:50:00|92516|92491|92526.9|92501.9|92527|92502|92512.8|92487.8|49
1643194210000|2022-01-26 10:50:10|92526.3|92501.3|92525.4|92500.4|92528.4|92503.4|92524.2|92499.2|36
1643194220000|2022-01-26 10:50:20|92525.1|92500.1|92512.2|92487.2|92525.1|92500.1|92512.2|92487.2|54
1643194230000|2022-01-26 10:50:30|92512.7|92487.7|92520.3|92495.3|92522.5|92497.5|92510.1|92485.1|47
1643194240000|2022-01-26 10:50:40|92521.8|92496.8|92519.3|92494.3|92523.5|92498.5|92519.3|92494.3|23
1643194250000|2022-01-26 10:50:50|92519.4|92494.4|92525.2|92500.2|92527.8|92502.8|92518.6|92493.6|44
1643194260000|2022-01-26 10:51:00|92524.4|92499.4|92521.7|92496.7|92526|92501|92521.7|92496.7|37
1643194270000|2022-01-26 10:51:10|92521.8|92496.8|92525.6|92500.6|92529.4|92504.4|92521.8|92496.8|31
1643194280000|2022-01-26 10:51:20|92526.5|92501.5|92533.3|92508.3|92535.8|92510.8|92525.5|92500.5|55
1643194290000|2022-01-26 10:51:30|92533.1|92508.1|92529.6|92504.6|92533.2|92508.2|92529.1|92504.1|36
1643194300000|2022-01-26 10:51:40|92530|92505|92527.5|92502.5|92531.7|92506.7|92527|92502|28
1643194310000|2022-01-26 10:51:50|92526.9|92501.9|92523.9|92498.9|92529.2|92504.2|92523.7|92498.7|40
1643194320000|2022-01-26 10:52:00|92522.1|92497.1|92525.1|92500.1|92528.3|92503.3|92520.6|92495.6|46
1643194330000|2022-01-26 10:52:10|92524.2|92499.2|92522.6|92497.6|92524.6|92499.6|92519|92494|43
1643194340000|2022-01-26 10:52:20|92522.9|92497.9|92523.4|92498.4|92525.6|92500.6|92520.7|92495.7|55
1643194350000|2022-01-26 10:52:30|92523.3|92498.3|92521.6|92496.6|92523.4|92498.4|92518.2|92493.2|42
1643194360000|2022-01-26 10:52:40|92521.4|92496.4|92514.1|92489.1|92525.3|92500.3|92514.1|92489.1|42
1643194370000|2022-01-26 10:52:50|92512.5|92487.5|92509.5|92484.5|92514|92489|92509.5|92484.5|43
1643194380000|2022-01-26 10:53:00|92508.5|92483.5|92510.4|92485.4|92511.1|92486.1|92505|92480|50
1643194390000|2022-01-26 10:53:10|92510.6|92485.6|92514.1|92489.1|92514.5|92489.5|92510.6|92485.6|49
1643194400000|2022-01-26 10:53:20|92514.3|92489.3|92517.1|92492.1|92518.2|92493.2|92512.2|92487.2|40
1643194410000|2022-01-26 10:53:30|92520.1|92495.1|92516.6|92491.6|92520.1|92495.1|92513.3|92488.3|44
1643194420000|2022-01-26 10:53:40|92516.1|92491.1|92514|92489|92516.4|92491.4|92514|92489|21
1643194430000|2022-01-26 10:53:50|92514.5|92489.5|92509.6|92484.6|92514.5|92489.5|92508.2|92483.2|34
1643194440000|2022-01-26 10:54:00|92509.2|92484.2|92501.3|92476.3|92509.9|92484.9|92501|92476|36
1643194450000|2022-01-26 10:54:10|92501.5|92476.5|92500|92475|92506.3|92481.3|92497.9|92472.9|38
1643194460000|2022-01-26 10:54:20|92498.6|92473.6|92492.6|92467.6|92500.2|92475.2|92491.8|92466.8|52
1643194470000|2022-01-26 10:54:30|92492.3|92467.3|92493.8|92468.8|92494.7|92469.7|92492.3|92467.3|34
1643194480000|2022-01-26 10:54:40|92493.5|92468.5|92493.5|92468.5|92494.8|92469.8|92493.3|92468.3|31
1643194490000|2022-01-26 10:54:50|92493.6|92468.6|92490.3|92465.3|92495|92470|92486.2|92461.2|53
1643194500000|2022-01-26 10:55:00|92490.7|92465.7|92488.7|92463.7|92490.8|92465.8|92487|92462|38
1643194510000|2022-01-26 10:55:10|92488.3|92463.3|92488.5|92463.5|92489.8|92464.8|92486.6|92461.6|34
1643194520000|2022-01-26 10:55:20|92488.9|92463.9|92488|92463|92489.7|92464.7|92488|92463|18
1643194530000|2022-01-26 10:55:30|92487|92462|92485.2|92460.2|92489.9|92464.9|92482.1|92457.1|33
1643194540000|2022-01-26 10:55:40|92485.1|92460.1|92490.5|92465.5|92492.7|92467.7|92484.7|92459.7|40
1643194550000|2022-01-26 10:55:50|92490.6|92465.6|92493.5|92468.5|92493.8|92468.8|92490.6|92465.6|32
1643194560000|2022-01-26 10:56:00|92493.1|92468.1|92494|92469|92494.6|92469.6|92492.9|92467.9|19
1643194570000|2022-01-26 10:56:10|92494.1|92469.1|92495.7|92470.7|92496.4|92471.4|92494.1|92469.1|21
1643194580000|2022-01-26 10:56:20|92495.4|92470.4|92493.4|92468.4|92495.8|92470.8|92491.4|92466.4|24
1643194590000|2022-01-26 10:56:30|92493.1|92468.1|92498.1|92473.1|92498.6|92473.6|92493|92468|31
1643194600000|2022-01-26 10:56:40|92495.5|92470.5|92499.1|92474.1|92501.4|92476.4|92495.5|92470.5|24
1643194610000|2022-01-26 10:56:50|92499.3|92474.3|92498.9|92473.9|92499.5|92474.5|92498.4|92473.4|14
1643194620000|2022-01-26 10:57:00|92498.3|92473.3|92497.9|92472.9|92500.1|92475.1|92495.8|92470.8|28
1643194630000|2022-01-26 10:57:10|92498|92473|92497.9|92472.9|92499|92474|92497.1|92472.1|29
1643194640000|2022-01-26 10:57:20|92497.8|92472.8|92500.5|92475.5|92501.2|92476.2|92497.8|92472.8|28
1643194650000|2022-01-26 10:57:30|92500.9|92475.9|92496.5|92471.5|92501.1|92476.1|92494.1|92469.1|51
1643194660000|2022-01-26 10:57:40|92495.9|92470.9|92498.8|92473.8|92500.5|92475.5|92493|92468|41
1643194670000|2022-01-26 10:57:50|92498.3|92473.3|92502.7|92477.7|92502.7|92477.7|92498.3|92473.3|37
1643194680000|2022-01-26 10:58:00|92502.4|92477.4|92501.6|92476.6|92504.9|92479.9|92501.4|92476.4|38
1643194690000|2022-01-26 10:58:10|92501.3|92476.3|92509.4|92484.4|92509.4|92484.4|92501.1|92476.1|44
1643194700000|2022-01-26 10:58:20|92509.3|92484.3|92517.8|92492.8|92517.8|92492.8|92509.3|92484.3|44
1643194710000|2022-01-26 10:58:30|92517.3|92492.3|92520|92495|92520|92495|92513.1|92488.1|45
1643194720000|2022-01-26 10:58:40|92519.3|92494.3|92516.7|92491.7|92528.7|92503.7|92516.5|92491.5|64
1643194730000|2022-01-26 10:58:50|92515.9|92490.9|92510.7|92485.7|92516.9|92491.9|92509.6|92484.6|52
1643194740000|2022-01-26 10:59:00|92510.1|92485.1|92517.2|92492.2|92520.9|92495.9|92510.1|92485.1|53
1643194750000|2022-01-26 10:59:10|92517.1|92492.1|92534|92509|92534|92509|92516.7|92491.7|41
1643194760000|2022-01-26 10:59:20|92535.9|92510.9|92531.9|92506.9|92535.9|92510.9|92529.6|92504.6|56
1643194770000|2022-01-26 10:59:30|92531.5|92506.5|92521.4|92496.4|92535.3|92510.3|92520.5|92495.5|44
1643194780000|2022-01-26 10:59:40|92521.7|92496.7|92522|92497|92524|92499|92520.4|92495.4|40
1643194790000|2022-01-26 10:59:50|92522.3|92497.3|92519.5|92494.5|92524|92499|92517.8|92492.8|39
1643194800000|2022-01-26 11:00:00|92520.6|92495.6|92518.8|92493.8|92521|92496|92515.2|92490.2|54
1643194810000|2022-01-26 11:00:10|92520.4|92495.4|92518.5|92493.5|92521.1|92496.1|92518.1|92493.1|39
1643194820000|2022-01-26 11:00:20|92518.4|92493.4|92515.1|92490.1|92518.5|92493.5|92513.3|92488.3|40
1643194830000|2022-01-26 11:00:30|92515|92490|92519|92494|92519|92494|92514.5|92489.5|34
1643194840000|2022-01-26 11:00:40|92518.4|92493.4|92515.4|92490.4|92518.4|92493.4|92513.9|92488.9|34
1643194850000|2022-01-26 11:00:50|92515.3|92490.3|92516|92491|92517.1|92492.1|92514.4|92489.4|26
1643194860000|2022-01-26 11:01:00|92515.9|92490.9|92515.6|92490.6|92518.3|92493.3|92508|92483|55
1643194870000|2022-01-26 11:01:10|92515.7|92490.7|92516.4|92491.4|92518.3|92493.3|92514|92489|31
1643194880000|2022-01-26 11:01:20|92516.9|92491.9|92516.5|92491.5|92518.1|92493.1|92515.9|92490.9|28
1643194890000|2022-01-26 11:01:30|92517.3|92492.3|92524.4|92499.4|92524.4|92499.4|92517.3|92492.3|38
1643194900000|2022-01-26 11:01:40|92524|92499|92524|92499|92524.2|92499.2|92521.6|92496.6|31
1643194910000|2022-01-26 11:01:50|92524.1|92499.1|92521.9|92496.9|92525.8|92500.8|92519.9|92494.9|41
1643194920000|2022-01-26 11:02:00|92521.8|92496.8|92522.3|92497.3|92524.9|92499.9|92521.7|92496.7|31
1643194930000|2022-01-26 11:02:10|92522.2|92497.2|92523.6|92498.6|92524.6|92499.6|92522.2|92497.2|27
1643194940000|2022-01-26 11:02:20|92523.8|92498.8|92527.9|92502.9|92529.9|92504.9|92523.8|92498.8|36
1643194950000|2022-01-26 11:02:30|92528|92503|92528.8|92503.8|92532.5|92507.5|92526.8|92501.8|31
1643194960000|2022-01-26 11:02:40|92528.9|92503.9|92532.3|92507.3|92533.9|92508.9|92527.1|92502.1|41
1643194970000|2022-01-26 11:02:50|92532.6|92507.6|92534.7|92509.7|92537.6|92512.6|92532|92507|38
1643194980000|2022-01-26 11:03:00|92535.1|92510.1|92529.8|92504.8|92538|92513|92527.7|92502.7|38
1643194990000|2022-01-26 11:03:10|92529.7|92504.7|92524.2|92499.2|92529.7|92504.7|92522.4|92497.4|39
1643195000000|2022-01-26 11:03:20|92524.7|92499.7|92521.1|92496.1|92530.1|92505.1|92519.8|92494.8|40
1643195010000|2022-01-26 11:03:30|92521.2|92496.2|92524.1|92499.1|92525.3|92500.3|92519.9|92494.9|25
1643195020000|2022-01-26 11:03:40|92524.4|92499.4|92519.6|92494.6|92524.4|92499.4|92517.5|92492.5|28
1643195030000|2022-01-26 11:03:50|92519.3|92494.3|92522.8|92497.8|92524.2|92499.2|92518.4|92493.4|33
1643195040000|2022-01-26 11:04:00|92522|92497|92519.5|92494.5|92523.7|92498.7|92516.4|92491.4|33
1643195050000|2022-01-26 11:04:10|92520.2|92495.2|92516.7|92491.7|92520.2|92495.2|92516.6|92491.6|19
1643195060000|2022-01-26 11:04:20|92517.8|92492.8|92522.6|92497.6|92523|92498|92517.8|92492.8|19
1643195070000|2022-01-26 11:04:30|92522.7|92497.7|92526.8|92501.8|92529|92504|92521.7|92496.7|46
1643195080000|2022-01-26 11:04:40|92526.7|92501.7|92523.8|92498.8|92527.7|92502.7|92522|92497|25
1643195090000|2022-01-26 11:04:50|92523.3|92498.3|92522.9|92497.9|92525.3|92500.3|92521.8|92496.8|51
1643195100000|2022-01-26 11:05:00|92523.5|92498.5|92527.5|92502.5|92530.9|92505.9|92522.7|92497.7|32
1643195110000|2022-01-26 11:05:10|92527.7|92502.7|92518.5|92493.5|92528.1|92503.1|92518.4|92493.4|36
1643195120000|2022-01-26 11:05:20|92517.7|92492.7|92515.7|92490.7|92520.2|92495.2|92515.4|92490.4|41
1643195130000|2022-01-26 11:05:30|92515.8|92490.8|92516.4|92491.4|92517.6|92492.6|92513.7|92488.7|30
1643195140000|2022-01-26 11:05:40|92516.5|92491.5|92517.7|92492.7|92519.7|92494.7|92516.5|92491.5|34
1643195150000|2022-01-26 11:05:50|92519.2|92494.2|92516.5|92491.5|92520.1|92495.1|92515.6|92490.6|28
1643195160000|2022-01-26 11:06:00|92515.4|92490.4|92522.2|92497.2|92525.8|92500.8|92515.4|92490.4|39
1643195170000|2022-01-26 11:06:10|92522.3|92497.3|92530.5|92505.5|92531.5|92506.5|92522.3|92497.3|47
1643195180000|2022-01-26 11:06:20|92530.7|92505.7|92536.4|92511.4|92536.4|92511.4|92529.7|92504.7|23
1643195190000|2022-01-26 11:06:30|92536.7|92511.7|92542.2|92517.2|92543.5|92518.5|92534.6|92509.6|49
1643195200000|2022-01-26 11:06:40|92541.2|92516.2|92545|92520|92547.6|92522.6|92539.7|92514.7|40
1643195210000|2022-01-26 11:06:50|92545.1|92520.1|92543.9|92518.9|92545.5|92520.5|92543.2|92518.2|18
1643195220000|2022-01-26 11:07:00|92543.7|92518.7|92529.9|92504.9|92543.7|92518.7|92528.5|92503.5|52
1643195230000|2022-01-26 11:07:10|92529.4|92504.4|92526.3|92501.3|92533.6|92508.6|92526.3|92501.3|57
1643195240000|2022-01-26 11:07:20|92526.9|92501.9|92535.6|92510.6|92535.6|92510.6|92526.2|92501.2|48
1643195250000|2022-01-26 11:07:30|92534.3|92509.3|92534.7|92509.7|92536.6|92511.6|92533|92508|34
1643195260000|2022-01-26 11:07:40|92535.9|92510.9|92534.8|92509.8|92536.7|92511.7|92531.6|92506.6|27
1643195270000|2022-01-26 11:07:50|92537|92512|92541.1|92516.1|92541.5|92516.5|92536.8|92511.8|43
1643195280000|2022-01-26 11:08:00|92540.9|92515.9|92536.3|92511.3|92541.3|92516.3|92533.8|92508.8|29
1643195290000|2022-01-26 11:08:10|92536.5|92511.5|92530.6|92505.6|92537.2|92512.2|92530.6|92505.6|28
1643195300000|2022-01-26 11:08:20|92533.8|92508.8|92532.5|92507.5|92534.5|92509.5|92529.2|92504.2|32
1643195310000|2022-01-26 11:08:30|92533.2|92508.2|92540.5|92515.5|92541.4|92516.4|92531.2|92506.2|47
1643195320000|2022-01-26 11:08:40|92540.3|92515.3|92544.8|92519.8|92544.8|92519.8|92540.3|92515.3|42
1643195330000|2022-01-26 11:08:50|92545.3|92520.3|92593.9|92568.9|92596.2|92571.2|92543.3|92518.3|63
1643195340000|2022-01-26 11:09:00|92593.8|92568.8|92597.9|92572.9|92598.8|92573.8|92593.8|92568.8|36
1643195350000|2022-01-26 11:09:10|92598.6|92573.6|92596.6|92571.6|92598.6|92573.6|92596.5|92571.5|38
1643195360000|2022-01-26 11:09:20|92597|92572|92572.4|92547.4|92597|92572|92561.4|92536.4|76
1643195370000|2022-01-26 11:09:30|92570.2|92545.2|92606|92581|92606|92581|92570.2|92545.2|64
1643195380000|2022-01-26 11:09:40|92605.6|92580.6|92606|92581|92608.5|92583.5|92603.5|92578.5|43
1643195390000|2022-01-26 11:09:50|92606.2|92581.2|92610.4|92585.4|92610.4|92585.4|92605.6|92580.6|29
1643195400000|2022-01-26 11:10:00|92610.2|92585.2|92616.5|92591.5|92617.4|92592.4|92609.6|92584.6|44
1643195410000|2022-01-26 11:10:10|92616.7|92591.7|92606.8|92581.8|92616.7|92591.7|92605.8|92580.8|47
1643195420000|2022-01-26 11:10:20|92606.6|92581.6|92604.9|92579.9|92611|92586|92602|92577|42
1643195430000|2022-01-26 11:10:30|92604.4|92579.4|92604.1|92579.1|92604.8|92579.8|92600.4|92575.4|27
1643195440000|2022-01-26 11:10:40|92604.4|92579.4|92601.3|92576.3|92605|92580|92601.3|92576.3|22
1643195450000|2022-01-26 11:10:50|92601.5|92576.5|92599.7|92574.7|92610.5|92585.5|92599.7|92574.7|38
1643195460000|2022-01-26 11:11:00|92600.2|92575.2|92597.1|92572.1|92601.1|92576.1|92596.6|92571.6|37
1643195470000|2022-01-26 11:11:10|92596.9|92571.9|92597.7|92572.7|92597.7|92572.7|92594.7|92569.7|41
1643195480000|2022-01-26 11:11:20|92597.9|92572.9|92591.6|92566.6|92599.8|92574.8|92590.6|92565.6|49
1643195490000|2022-01-26 11:11:30|92592.6|92567.6|92589.4|92564.4|92593.1|92568.1|92585.7|92560.7|41
1643195500000|2022-01-26 11:11:40|92589.7|92564.7|92588|92563|92591.7|92566.7|92586.1|92561.1|41
1643195510000|2022-01-26 11:11:50|92588.1|92563.1|92589.2|92564.2|92590.1|92565.1|92585.7|92560.7|39
1643195520000|2022-01-26 11:12:00|92589.1|92564.1|92593|92568|92593.2|92568.2|92587.5|92562.5|40
1643195530000|2022-01-26 11:12:10|92592.8|92567.8|92591.9|92566.9|92593.3|92568.3|92589.3|92564.3|21
1643195540000|2022-01-26 11:12:20|92588.1|92563.1|92592.8|92567.8|92593.2|92568.2|92588.1|92563.1|41
1643195550000|2022-01-26 11:12:30|92592.6|92567.6|92598|92573|92599.3|92574.3|92591.2|92566.2|55
1643195560000|2022-01-26 11:12:40|92598.6|92573.6|92599.2|92574.2|92601.4|92576.4|92597.3|92572.3|45
1643195570000|2022-01-26 11:12:50|92598.6|92573.6|92597.4|92572.4|92599.3|92574.3|92596.4|92571.4|25
1643195580000|2022-01-26 11:13:00|92597.5|92572.5|92591.1|92566.1|92597.6|92572.6|92585|92560|47
1643195590000|2022-01-26 11:13:10|92590|92565|92592.6|92567.6|92595.4|92570.4|92588.7|92563.7|55
1643195600000|2022-01-26 11:13:20|92592.7|92567.7|92585.1|92560.1|92593.9|92568.9|92584.1|92559.1|47
1643195610000|2022-01-26 11:13:30|92584.9|92559.9|92587.8|92562.8|92589.9|92564.9|92584.9|92559.9|32
1643195620000|2022-01-26 11:13:40|92590.6|92565.6|92593.1|92568.1|92596.1|92571.1|92589.7|92564.7|27
1643195630000|2022-01-26 11:13:50|92593.2|92568.2|92584.4|92559.4|92593.2|92568.2|92583.3|92558.3|43
1643195640000|2022-01-26 11:14:00|92584.5|92559.5|92584.1|92559.1|92591.4|92566.4|92582.9|92557.9|55
1643195650000|2022-01-26 11:14:10|92584.2|92559.2|92586.6|92561.6|92586.6|92561.6|92580.8|92555.8|43
1643195660000|2022-01-26 11:14:20|92588.3|92563.3|92584.7|92559.7|92590.7|92565.7|92583.2|92558.2|41
1643195670000|2022-01-26 11:14:30|92584.8|92559.8|92589.1|92564.1|92592|92567|92584.8|92559.8|57
1643195680000|2022-01-26 11:14:40|92589.3|92564.3|92589.2|92564.2|92590|92565|92587.4|92562.4|43
1643195690000|2022-01-26 11:14:50|92589.3|92564.3|92578.6|92553.6|92589.9|92564.9|92576.7|92551.7|43
1643195700000|2022-01-26 11:15:00|92578.7|92553.7|92579.6|92554.6|92581.3|92556.3|92578.5|92553.5|28
1643195710000|2022-01-26 11:15:10|92579.4|92554.4|92586.3|92561.3|92586.6|92561.6|92577|92552|30
1643195720000|2022-01-26 11:15:20|92587.5|92562.5|92577.2|92552.2|92588.4|92563.4|92574.5|92549.5|47
1643195730000|2022-01-26 11:15:30|92578|92553|92579.4|92554.4|92580.9|92555.9|92578|92553|39
1643195740000|2022-01-26 11:15:40|92579.8|92554.8|92581.9|92556.9|92584.5|92559.5|92579.3|92554.3|42
1643195750000|2022-01-26 11:15:50|92582.5|92557.5|92584.5|92559.5|92585.1|92560.1|92580.7|92555.7|32
1643195760000|2022-01-26 11:16:00|92584.6|92559.6|92583.8|92558.8|92584.7|92559.7|92583.2|92558.2|22
1643195770000|2022-01-26 11:16:10|92584|92559|92584.4|92559.4|92588.5|92563.5|92566.8|92541.8|47
1643195780000|2022-01-26 11:16:20|92585.9|92560.9|92602|92577|92602.5|92577.5|92582.9|92557.9|57
1643195790000|2022-01-26 11:16:30|92601.3|92576.3|92604.8|92579.8|92605.5|92580.5|92601|92576|35
1643195800000|2022-01-26 11:16:40|92605.5|92580.5|92603.8|92578.8|92605.5|92580.5|92603.5|92578.5|23
1643195810000|2022-01-26 11:16:50|92603.5|92578.5|92598|92573|92603.9|92578.9|92597.8|92572.8|34
1643195820000|2022-01-26 11:17:00|92598.6|92573.6|92598.9|92573.9|92600.1|92575.1|92598.2|92573.2|32
1643195830000|2022-01-26 11:17:10|92599.5|92574.5|92601.3|92576.3|92601.7|92576.7|92598|92573|39
1643195840000|2022-01-26 11:17:20|92601.4|92576.4|92600.7|92575.7|92604|92579|92600.4|92575.4|32
1643195850000|2022-01-26 11:17:30|92602.7|92577.7|92595.1|92570.1|92604|92579|92592.6|92567.6|39
1643195860000|2022-01-26 11:17:40|92594.9|92569.9|92593|92568|92594.9|92569.9|92591.3|92566.3|31
1643195870000|2022-01-26 11:17:50|92592.3|92567.3|92594.6|92569.6|92595.6|92570.6|92592.3|92567.3|18
1643195880000|2022-01-26 11:18:00|92595.1|92570.1|92588.9|92563.9|92595.8|92570.8|92586.6|92561.6|37
1643195890000|2022-01-26 11:18:10|92588.8|92563.8|92590.3|92565.3|92592.6|92567.6|92586.5|92561.5|59
1643195900000|2022-01-26 11:18:20|92591.4|92566.4|92575.1|92550.1|92591.4|92566.4|92574.2|92549.2|59
1643195910000|2022-01-26 11:18:30|92575.5|92550.5|92573.8|92548.8|92580.1|92555.1|92573.8|92548.8|38
1643195920000|2022-01-26 11:18:40|92571.7|92546.7|92569.3|92544.3|92571.7|92546.7|92568.6|92543.6|31
1643195930000|2022-01-26 11:18:50|92569.5|92544.5|92568.7|92543.7|92571.7|92546.7|92568.5|92543.5|39
1643195940000|2022-01-26 11:19:00|92569.1|92544.1|92572.7|92547.7|92573.3|92548.3|92567.5|92542.5|40
1643195950000|2022-01-26 11:19:10|92572.9|92547.9|92567.8|92542.8|92573.6|92548.6|92566.9|92541.9|50
1643195960000|2022-01-26 11:19:20|92567|92542|92564|92539|92567.4|92542.4|92562.6|92537.6|37
1643195970000|2022-01-26 11:19:30|92564.1|92539.1|92559.9|92534.9|92564.1|92539.1|92559.8|92534.8|29
1643195980000|2022-01-26 11:19:40|92560|92535|92559.8|92534.8|92561.1|92536.1|92556.6|92531.6|33
1643195990000|2022-01-26 11:19:50|92560.4|92535.4|92563|92538|92564.3|92539.3|92559.9|92534.9|38
1643196000000|2022-01-26 11:20:00|92562.7|92537.7|92561.2|92536.2|92563.8|92538.8|92560.6|92535.6|32
1643196010000|2022-01-26 11:20:10|92560.8|92535.8|92562.8|92537.8|92562.8|92537.8|92560.5|92535.5|25
1643196020000|2022-01-26 11:20:20|92562.6|92537.6|92568.3|92543.3|92568.3|92543.3|92562.1|92537.1|33
1643196030000|2022-01-26 11:20:30|92567.7|92542.7|92571.9|92546.9|92572.5|92547.5|92563.6|92538.6|44
1643196040000|2022-01-26 11:20:40|92571.5|92546.5|92567.9|92542.9|92572.7|92547.7|92565.6|92540.6|39
1643196050000|2022-01-26 11:20:50|92567.8|92542.8|92569|92544|92569.6|92544.6|92566.7|92541.7|21
1643196060000|2022-01-26 11:21:00|92569.3|92544.3|92566.9|92541.9|92569.3|92544.3|92566.1|92541.1|40
1643196070000|2022-01-26 11:21:10|92567.1|92542.1|92566.4|92541.4|92567.5|92542.5|92566.1|92541.1|20
1643196080000|2022-01-26 11:21:20|92567|92542|92566.6|92541.6|92567.5|92542.5|92566.3|92541.3|27
1643196090000|2022-01-26 11:21:30|92566.4|92541.4|92565.6|92540.6|92566.8|92541.8|92564.1|92539.1|21
1643196100000|2022-01-26 11:21:40|92566.1|92541.1|92557.8|92532.8|92566.5|92541.5|92557.7|92532.7|45
1643196110000|2022-01-26 11:21:50|92557.9|92532.9|92556.2|92531.2|92557.9|92532.9|92554.9|92529.9|41
1643196120000|2022-01-26 11:22:00|92556|92531|92560|92535|92560.9|92535.9|92555.3|92530.3|32
1643196130000|2022-01-26 11:22:10|92560.7|92535.7|92556.2|92531.2|92560.7|92535.7|92555.2|92530.2|27
1643196140000|2022-01-26 11:22:20|92554.7|92529.7|92555.8|92530.8|92556.2|92531.2|92554.7|92529.7|30
1643196150000|2022-01-26 11:22:30|92556.6|92531.6|92552.7|92527.7|92556.6|92531.6|92552.7|92527.7|38
1643196160000|2022-01-26 11:22:40|92552.9|92527.9|92551.8|92526.8|92555|92530|92551.1|92526.1|32
1643196170000|2022-01-26 11:22:50|92552.1|92527.1|92552.7|92527.7|92552.7|92527.7|92551.3|92526.3|18
1643196180000|2022-01-26 11:23:00|92552.6|92527.6|92554.8|92529.8|92558|92533|92552.6|92527.6|27
1643196190000|2022-01-26 11:23:10|92554.9|92529.9|92552.8|92527.8|92555.9|92530.9|92552.6|92527.6|22
1643196200000|2022-01-26 11:23:20|92552.7|92527.7|92553.3|92528.3|92553.8|92528.8|92552.2|92527.2|17
1643196210000|2022-01-26 11:23:30|92553.7|92528.7|92552.8|92527.8|92553.8|92528.8|92551.9|92526.9|19
1643196220000|2022-01-26 11:23:40|92553.3|92528.3|92553.7|92528.7|92553.8|92528.8|92552.8|92527.8|20
1643196230000|2022-01-26 11:23:50|92553.5|92528.5|92556.2|92531.2|92556.2|92531.2|92553.1|92528.1|19
1643196240000|2022-01-26 11:24:00|92556.4|92531.4|92564.6|92539.6|92568.1|92543.1|92556.1|92531.1|47
1643196250000|2022-01-26 11:24:10|92564.7|92539.7|92575.2|92550.2|92575.2|92550.2|92564.7|92539.7|47
1643196260000|2022-01-26 11:24:20|92574|92549|92572.1|92547.1|92575.6|92550.6|92570.9|92545.9|37
1643196270000|2022-01-26 11:24:30|92571.7|92546.7|92573.4|92548.4|92574.3|92549.3|92569.8|92544.8|32
1643196280000|2022-01-26 11:24:40|92573.3|92548.3|92578.5|92553.5|92578.6|92553.6|92573.3|92548.3|36
1643196290000|2022-01-26 11:24:50|92578.4|92553.4|92580.2|92555.2|92581.5|92556.5|92577.5|92552.5|35
1643196300000|2022-01-26 11:25:00|92580.1|92555.1|92577.4|92552.4|92581.3|92556.3|92576.9|92551.9|43
1643196310000|2022-01-26 11:25:10|92577.7|92552.7|92579.4|92554.4|92580.5|92555.5|92577.2|92552.2|32
1643196320000|2022-01-26 11:25:20|92579.3|92554.3|92582.3|92557.3|92582.4|92557.4|92578.4|92553.4|22
1643196330000|2022-01-26 11:25:30|92582.2|92557.2|92578.4|92553.4|92582.6|92557.6|92576.9|92551.9|42
1643196340000|2022-01-26 11:25:40|92578|92553|92578|92553|92578|92553|92575.4|92550.4|30
1643196350000|2022-01-26 11:25:50|92578.1|92553.1|92579.3|92554.3|92579.6|92554.6|92577.3|92552.3|17
1643196360000|2022-01-26 11:26:00|92579.5|92554.5|92580.7|92555.7|92581.5|92556.5|92578.1|92553.1|34
1643196370000|2022-01-26 11:26:10|92580.9|92555.9|92584|92559|92584.1|92559.1|92579.9|92554.9|37
1643196380000|2022-01-26 11:26:20|92584.6|92559.6|92593.7|92568.7|92593.9|92568.9|92581.8|92556.8|49
1643196390000|2022-01-26 11:26:30|92595.2|92570.2|92595|92570|92597.9|92572.9|92592.7|92567.7|48
1643196400000|2022-01-26 11:26:40|92595.1|92570.1|92598.4|92573.4|92598.6|92573.6|92594.9|92569.9|37
1643196410000|2022-01-26 11:26:50|92598.2|92573.2|92597.8|92572.8|92599.9|92574.9|92597.1|92572.1|40
1643196420000|2022-01-26 11:27:00|92597.5|92572.5|92594.6|92569.6|92598.5|92573.5|92591.7|92566.7|45
1643196430000|2022-01-26 11:27:10|92594.7|92569.7|92593.1|92568.1|92595|92570|92589.9|92564.9|50
1643196440000|2022-01-26 11:27:20|92591.5|92566.5|92587.6|92562.6|92591.5|92566.5|92586.9|92561.9|46
1643196450000|2022-01-26 11:27:30|92587.3|92562.3|92585.7|92560.7|92588.9|92563.9|92584.9|92559.9|29
1643196460000|2022-01-26 11:27:40|92585.9|92560.9|92590.2|92565.2|92590.2|92565.2|92585.7|92560.7|30
1643196470000|2022-01-26 11:27:50|92589.8|92564.8|92589|92564|92590.4|92565.4|92587.4|92562.4|26
1643196480000|2022-01-26 11:28:00|92588.7|92563.7|92593.4|92568.4|92593.4|92568.4|92586.9|92561.9|28
1643196490000|2022-01-26 11:28:10|92592.9|92567.9|92593|92568|92594.1|92569.1|92591.1|92566.1|32
1643196500000|2022-01-26 11:28:20|92592|92567|92596.9|92571.9|92596.9|92571.9|92591.3|92566.3|24
1643196510000|2022-01-26 11:28:30|92596.7|92571.7|92593.8|92568.8|92597.8|92572.8|92593.6|92568.6|22
1643196520000|2022-01-26 11:28:40|92594|92569|92595.6|92570.6|92596.6|92571.6|92593.3|92568.3|26
1643196530000|2022-01-26 11:28:50|92595.7|92570.7|92596.8|92571.8|92599.6|92574.6|92595.7|92570.7|25
1643196540000|2022-01-26 11:29:00|92596.9|92571.9|92596.9|92571.9|92597.2|92572.2|92595.4|92570.4|29
1643196550000|2022-01-26 11:29:10|92596.7|92571.7|92596.2|92571.2|92599.3|92574.3|92594.7|92569.7|42
1643196560000|2022-01-26 11:29:20|92596.3|92571.3|92594|92569|92598.7|92573.7|92593|92568|51
1643196570000|2022-01-26 11:29:30|92594.3|92569.3|92594.6|92569.6|92595.1|92570.1|92593.2|92568.2|33
1643196580000|2022-01-26 11:29:40|92594.8|92569.8|92598.4|92573.4|92600.5|92575.5|92594.6|92569.6|33
1643196590000|2022-01-26 11:29:50|92598|92573|92599.3|92574.3|92600.2|92575.2|92597.6|92572.6|27
1643196600000|2022-01-26 11:30:00|92599.1|92574.1|92602.3|92577.3|92604.6|92579.6|92599.1|92574.1|38
1643196610000|2022-01-26 11:30:10|92602.4|92577.4|92600.6|92575.6|92605.5|92580.5|92599.1|92574.1|44
1643196620000|2022-01-26 11:30:20|92601.7|92576.7|92592.7|92567.7|92602|92577|92592.7|92567.7|38
1643196630000|2022-01-26 11:30:30|92592.5|92567.5|92597.7|92572.7|92600.3|92575.3|92588.9|92563.9|45
1643196640000|2022-01-26 11:30:40|92598|92573|92597.1|92572.1|92599.5|92574.5|92597.1|92572.1|23
1643196650000|2022-01-26 11:30:50|92597|92572|92596.5|92571.5|92597.5|92572.5|92593.2|92568.2|44
1643196660000|2022-01-26 11:31:00|92597|92572|92607.5|92582.5|92608.3|92583.3|92596.4|92571.4|47
1643196670000|2022-01-26 11:31:10|92610.9|92585.9|92607.1|92582.1|92610.9|92585.9|92606.2|92581.2|12
1643196680000|2022-01-26 11:31:20|92606.4|92581.4|92604.6|92579.6|92606.4|92581.4|92604.5|92579.5|21
1643196690000|2022-01-26 11:31:30|92604.9|92579.9|92600.9|92575.9|92605.3|92580.3|92599.5|92574.5|25
1643196700000|2022-01-26 11:31:40|92600.4|92575.4|92603.1|92578.1|92604.8|92579.8|92600.4|92575.4|35
1643196710000|2022-01-26 11:31:50|92603|92578|92605.6|92580.6|92606.8|92581.8|92602.6|92577.6|36
1643196720000|2022-01-26 11:32:00|92605.5|92580.5|92605.3|92580.3|92606.6|92581.6|92605.1|92580.1|28
1643196730000|2022-01-26 11:32:10|92605.2|92580.2|92610.6|92585.6|92611.6|92586.6|92605.2|92580.2|45
1643196740000|2022-01-26 11:32:20|92610.1|92585.1|92611.5|92586.5|92611.9|92586.9|92610|92585|25
1643196750000|2022-01-26 11:32:30|92611.2|92586.2|92609.3|92584.3|92611.2|92586.2|92609.1|92584.1|15
1643196760000|2022-01-26 11:32:40|92609|92584|92609.7|92584.7|92610|92585|92608.7|92583.7|19
1643196770000|2022-01-26 11:32:50|92609.8|92584.8|92609.6|92584.6|92610.4|92585.4|92607.5|92582.5|32
1643196780000|2022-01-26 11:33:00|92609.5|92584.5|92608.6|92583.6|92611.1|92586.1|92608.5|92583.5|41
1643196790000|2022-01-26 11:33:10|92609.2|92584.2|92605.9|92580.9|92609.9|92584.9|92605.1|92580.1|27
1643196800000|2022-01-26 11:33:20|92606.9|92581.9|92600.9|92575.9|92606.9|92581.9|92600.6|92575.6|29
1643196810000|2022-01-26 11:33:30|92601.5|92576.5|92600.4|92575.4|92601.5|92576.5|92599.6|92574.6|15
1643196820000|2022-01-26 11:33:40|92598.4|92573.4|92603.2|92578.2|92603.2|92578.2|92597.9|92572.9|22
1643196830000|2022-01-26 11:33:50|92603.1|92578.1|92603.3|92578.3|92603.3|92578.3|92601.2|92576.2|13
1643196840000|2022-01-26 11:34:00|92602.7|92577.7|92602.7|92577.7|92603.9|92578.9|92601.8|92576.8|40
1643196850000|2022-01-26 11:34:10|92603|92578|92604.8|92579.8|92608|92583|92601.4|92576.4|31
1643196860000|2022-01-26 11:34:20|92604.4|92579.4|92606.9|92581.9|92609.3|92584.3|92604.4|92579.4|35
1643196870000|2022-01-26 11:34:30|92607.2|92582.2|92603.8|92578.8|92610|92585|92603.1|92578.1|23
1643196880000|2022-01-26 11:34:40|92603.7|92578.7|92605.9|92580.9|92606|92581|92603.1|92578.1|41
1643196890000|2022-01-26 11:34:50|92606.2|92581.2|92610.4|92585.4|92612.1|92587.1|92606.1|92581.1|38
1643196900000|2022-01-26 11:35:00|92613.7|92588.7|92610.8|92585.8|92613.7|92588.7|92610.1|92585.1|25
1643196910000|2022-01-26 11:35:10|92612.5|92587.5|92611.3|92586.3|92614.2|92589.2|92611.3|92586.3|31
1643196920000|2022-01-26 11:35:20|92610.5|92585.5|92617.6|92592.6|92618|92593|92609.4|92584.4|51
1643196930000|2022-01-26 11:35:30|92617.2|92592.2|92637.3|92612.3|92642.8|92617.8|92617.2|92592.2|58
1643196940000|2022-01-26 11:35:40|92637.9|92612.9|92650.5|92625.5|92651.4|92626.4|92634.2|92609.2|54
1643196950000|2022-01-26 11:35:50|92650.4|92625.4|92645.3|92620.3|92651.8|92626.8|92643.1|92618.1|48
1643196960000|2022-01-26 11:36:00|92645.4|92620.4|92642.4|92617.4|92645.4|92620.4|92641.3|92616.3|35
1643196970000|2022-01-26 11:36:10|92642.5|92617.5|92642.8|92617.8|92643.2|92618.2|92641.9|92616.9|28
1643196980000|2022-01-26 11:36:20|92643.4|92618.4|92645.8|92620.8|92649.4|92624.4|92642.8|92617.8|41
1643196990000|2022-01-26 11:36:30|92645.9|92620.9|92643|92618|92646.8|92621.8|92643|92618|32
1643197000000|2022-01-26 11:36:40|92642.6|92617.6|92640.7|92615.7|92643.6|92618.6|92640.2|92615.2|30
1643197010000|2022-01-26 11:36:50|92639.3|92614.3|92635.2|92610.2|92640.4|92615.4|92633.3|92608.3|39
1643197020000|2022-01-26 11:37:00|92635.7|92610.7|92618.3|92593.3|92635.9|92610.9|92617.6|92592.6|56
1643197030000|2022-01-26 11:37:10|92618.2|92593.2|92613.7|92588.7|92619.3|92594.3|92612.3|92587.3|42
1643197040000|2022-01-26 11:37:20|92613.9|92588.9|92612|92587|92613.9|92588.9|92611.8|92586.8|33
1643197050000|2022-01-26 11:37:30|92611.8|92586.8|92605.4|92580.4|92612.6|92587.6|92605.4|92580.4|44
1643197060000|2022-01-26 11:37:40|92604.4|92579.4|92603.9|92578.9|92605.2|92580.2|92601.3|92576.3|36
1643197070000|2022-01-26 11:37:50|92603.5|92578.5|92603.6|92578.6|92604.1|92579.1|92602.6|92577.6|25
1643197080000|2022-01-26 11:38:00|92603.4|92578.4|92602.3|92577.3|92604.4|92579.4|92601.3|92576.3|44
1643197090000|2022-01-26 11:38:10|92601.7|92576.7|92602.4|92577.4|92604.6|92579.6|92601.6|92576.6|36
1643197100000|2022-01-26 11:38:20|92602.9|92577.9|92601.6|92576.6|92604.6|92579.6|92601.4|92576.4|33
1643197110000|2022-01-26 11:38:30|92601.3|92576.3|92599.2|92574.2|92601.3|92576.3|92594.9|92569.9|57
1643197120000|2022-01-26 11:38:40|92598.8|92573.8|92597.8|92572.8|92599.5|92574.5|92596.1|92571.1|30
1643197130000|2022-01-26 11:38:50|92597.9|92572.9|92594.7|92569.7|92597.9|92572.9|92593.7|92568.7|38
1643197140000|2022-01-26 11:39:00|92594.8|92569.8|92598.7|92573.7|92599.3|92574.3|92593.8|92568.8|35
1643197150000|2022-01-26 11:39:10|92598.2|92573.2|92602|92577|92603.6|92578.6|92598.2|92573.2|39
1643197160000|2022-01-26 11:39:20|92601.5|92576.5|92599.6|92574.6|92602|92577|92599.2|92574.2|43
1643197170000|2022-01-26 11:39:30|92599.8|92574.8|92597.9|92572.9|92599.9|92574.9|92596.5|92571.5|31
1643197180000|2022-01-26 11:39:40|92598.1|92573.1|92587|92562|92598.6|92573.6|92586.1|92561.1|44
1643197190000|2022-01-26 11:39:50|92586.5|92561.5|92582.5|92557.5|92586.7|92561.7|92581.7|92556.7|39
1643197200000|2022-01-26 11:40:00|92582.8|92557.8|92582.3|92557.3|92583.2|92558.2|92579.2|92554.2|39
1643197210000|2022-01-26 11:40:10|92582.4|92557.4|92579.3|92554.3|92583.8|92558.8|92579.3|92554.3|34
1643197220000|2022-01-26 11:40:20|92578.5|92553.5|92574.5|92549.5|92579|92554|92571.3|92546.3|55
1643197230000|2022-01-26 11:40:30|92574.9|92549.9|92579.6|92554.6|92579.6|92554.6|92574.8|92549.8|21
1643197240000|2022-01-26 11:40:40|92578.7|92553.7|92578.7|92553.7|92579.8|92554.8|92576.7|92551.7|32
1643197250000|2022-01-26 11:40:50|92578.6|92553.6|92576.8|92551.8|92579.6|92554.6|92576.8|92551.8|24
1643197260000|2022-01-26 11:41:00|92577.4|92552.4|92578|92553|92579.1|92554.1|92576.8|92551.8|22
1643197270000|2022-01-26 11:41:10|92578.6|92553.6|92580|92555|92580.5|92555.5|92577.7|92552.7|25
1643197280000|2022-01-26 11:41:20|92580.1|92555.1|92580|92555|92580.8|92555.8|92579.3|92554.3|26
1643197290000|2022-01-26 11:41:30|92580.2|92555.2|92584.7|92559.7|92584.7|92559.7|92580.2|92555.2|17
1643197300000|2022-01-26 11:41:40|92584|92559|92583.4|92558.4|92584.5|92559.5|92582.7|92557.7|22
1643197310000|2022-01-26 11:41:50|92583.3|92558.3|92582.3|92557.3|92584.1|92559.1|92582|92557|17
1643197320000|2022-01-26 11:42:00|92582.8|92557.8|92584.2|92559.2|92584.3|92559.3|92582.8|92557.8|21
1643197330000|2022-01-26 11:42:10|92584.1|92559.1|92583.8|92558.8|92584.1|92559.1|92582|92557|23
1643197340000|2022-01-26 11:42:20|92584.2|92559.2|92583.2|92558.2|92584.7|92559.7|92577.9|92552.9|36
1643197350000|2022-01-26 11:42:30|92583.5|92558.5|92584|92559|92586.3|92561.3|92581.9|92556.9|36
1643197360000|2022-01-26 11:42:40|92584.1|92559.1|92583.9|92558.9|92584.8|92559.8|92583.4|92558.4|16
1643197370000|2022-01-26 11:42:50|92583.7|92558.7|92585.1|92560.1|92586.2|92561.2|92583.4|92558.4|33
1643197380000|2022-01-26 11:43:00|92584.7|92559.7|92585.5|92560.5|92585.5|92560.5|92584.7|92559.7|18
1643197390000|2022-01-26 11:43:10|92585|92560|92585.8|92560.8|92587|92562|92584.7|92559.7|33
1643197400000|2022-01-26 11:43:20|92586.8|92561.8|92586.4|92561.4|92587.3|92562.3|92585.7|92560.7|22
1643197410000|2022-01-26 11:43:30|92586.3|92561.3|92582|92557|92586.5|92561.5|92580.9|92555.9|29
1643197420000|2022-01-26 11:43:40|92581.8|92556.8|92579.6|92554.6|92582.3|92557.3|92578|92553|23
1643197430000|2022-01-26 11:43:50|92580|92555|92581.3|92556.3|92583.4|92558.4|92579.6|92554.6|37
1643197440000|2022-01-26 11:44:00|92582.1|92557.1|92581|92556|92584.3|92559.3|92581|92556|19
1643197450000|2022-01-26 11:44:10|92580.8|92555.8|92580|92555|92581.5|92556.5|92579.8|92554.8|26
1643197460000|2022-01-26 11:44:20|92580.8|92555.8|92577.8|92552.8|92585.1|92560.1|92577.5|92552.5|34
1643197470000|2022-01-26 11:44:30|92578.4|92553.4|92578.6|92553.6|92581|92556|92577.2|92552.2|39
1643197480000|2022-01-26 11:44:40|92578.8|92553.8|92577.5|92552.5|92578.8|92553.8|92576.3|92551.3|20
1643197490000|2022-01-26 11:44:50|92576.6|92551.6|92591.1|92566.1|92593|92568|92576.4|92551.4|37
1643197500000|2022-01-26 11:45:00|92591.4|92566.4|92602.8|92577.8|92604.1|92579.1|92589.6|92564.6|48
1643197510000|2022-01-26 11:45:10|92605|92580|92601.8|92576.8|92605.5|92580.5|92599.3|92574.3|44
1643197520000|2022-01-26 11:45:20|92601.7|92576.7|92606.2|92581.2|92608.5|92583.5|92601.4|92576.4|41
1643197530000|2022-01-26 11:45:30|92606.3|92581.3|92606.4|92581.4|92606.9|92581.9|92605.9|92580.9|16
1643197540000|2022-01-26 11:45:40|92607.2|92582.2|92604|92579|92607.2|92582.2|92603.9|92578.9|25
1643197550000|2022-01-26 11:45:50|92604.5|92579.5|92604.5|92579.5|92605.6|92580.6|92603.5|92578.5|31
1643197560000|2022-01-26 11:46:00|92604.6|92579.6|92604.8|92579.8|92605.6|92580.6|92599.2|92574.2|42
1643197570000|2022-01-26 11:46:10|92604.9|92579.9|92607.1|92582.1|92608.2|92583.2|92603.9|92578.9|33
1643197580000|2022-01-26 11:46:20|92606.2|92581.2|92611.2|92586.2|92611.7|92586.7|92603.8|92578.8|26
1643197590000|2022-01-26 11:46:30|92612.5|92587.5|92615.7|92590.7|92616.7|92591.7|92611.4|92586.4|45
1643197600000|2022-01-26 11:46:40|92615.6|92590.6|92625.1|92600.1|92626.1|92601.1|92614.6|92589.6|49
1643197610000|2022-01-26 11:46:50|92624.9|92599.9|92625.1|92600.1|92625.7|92600.7|92624.1|92599.1|27
1643197620000|2022-01-26 11:47:00|92625.7|92600.7|92617.9|92592.9|92625.7|92600.7|92614.5|92589.5|47
1643197630000|2022-01-26 11:47:10|92618.1|92593.1|92597.5|92572.5|92619.2|92594.2|92592.7|92567.7|40
1643197640000|2022-01-26 11:47:20|92597.2|92572.2|92596.9|92571.9|92597.4|92572.4|92594.8|92569.8|23
1643197650000|2022-01-26 11:47:30|92596.8|92571.8|92598.9|92573.9|92601.9|92576.9|92596.1|92571.1|34
1643197660000|2022-01-26 11:47:40|92599.7|92574.7|92596.2|92571.2|92599.7|92574.7|92594.2|92569.2|41
1643197670000|2022-01-26 11:47:50|92595.9|92570.9|92592.1|92567.1|92596.2|92571.2|92588.9|92563.9|41
1643197680000|2022-01-26 11:48:00|92591.5|92566.5|92590.8|92565.8|92592|92567|92589.9|92564.9|30
1643197690000|2022-01-26 11:48:10|92590.5|92565.5|92589.7|92564.7|92590.8|92565.8|92588.9|92563.9|14
1643197700000|2022-01-26 11:48:20|92589.5|92564.5|92587.8|92562.8|92590.4|92565.4|92586.8|92561.8|18
1643197710000|2022-01-26 11:48:30|92588.6|92563.6|92591.2|92566.2|92592.2|92567.2|92588.5|92563.5|33
1643197720000|2022-01-26 11:48:40|92591.3|92566.3|92585|92560|92591.3|92566.3|92585|92560|41
1643197730000|2022-01-26 11:48:50|92585.2|92560.2|92585.1|92560.1|92586.4|92561.4|92584.3|92559.3|30
1643197740000|2022-01-26 11:49:00|92585.6|92560.6|92595.9|92570.9|92598.5|92573.5|92585.6|92560.6|52
1643197750000|2022-01-26 11:49:10|92595.5|92570.5|92588.9|92563.9|92595.5|92570.5|92588.2|92563.2|55
1643197760000|2022-01-26 11:49:20|92588.4|92563.4|92592|92567|92593|92568|92584.3|92559.3|43
1643197770000|2022-01-26 11:49:30|92592.3|92567.3|92592.3|92567.3|92595.3|92570.3|92591.7|92566.7|33
1643197780000|2022-01-26 11:49:40|92593|92568|92594.7|92569.7|92594.8|92569.8|92591.1|92566.1|26
1643197790000|2022-01-26 11:49:50|92593.6|92568.6|92572.2|92547.2|92595.4|92570.4|92571.5|92546.5|59
1643197800000|2022-01-26 11:50:00|92573.3|92548.3|92577.8|92552.8|92578.9|92553.9|92572|92547|51
1643197810000|2022-01-26 11:50:10|92577.1|92552.1|92585.3|92560.3|92589.1|92564.1|92575|92550|57
1643197820000|2022-01-26 11:50:20|92584.3|92559.3|92600.9|92575.9|92602.1|92577.1|92583.9|92558.9|55
1643197830000|2022-01-26 11:50:30|92600.7|92575.7|92597.9|92572.9|92603|92578|92597.6|92572.6|61
1643197840000|2022-01-26 11:50:40|92598|92573|92602.7|92577.7|92607.1|92582.1|92597.6|92572.6|51
1643197850000|2022-01-26 11:50:50|92602.9|92577.9|92601.2|92576.2|92605.2|92580.2|92597.8|92572.8|56
1643197860000|2022-01-26 11:51:00|92601.1|92576.1|92613.9|92588.9|92615.8|92590.8|92600.7|92575.7|56
1643197870000|2022-01-26 11:51:10|92614|92589|92616.5|92591.5|92619.7|92594.7|92612.5|92587.5|57
1643197880000|2022-01-26 11:51:20|92616.2|92591.2|92618.9|92593.9|92623.8|92598.8|92616.2|92591.2|67
1643197890000|2022-01-26 11:51:30|92618.6|92593.6|92608.2|92583.2|92619.5|92594.5|92607.7|92582.7|67
1643197900000|2022-01-26 11:51:40|92609|92584|92606.1|92581.1|92609.4|92584.4|92604|92579|63
1643197910000|2022-01-26 11:51:50|92606.8|92581.8|92603.4|92578.4|92606.8|92581.8|92603.4|92578.4|52
1643197920000|2022-01-26 11:52:00|92603.1|92578.1|92602.6|92577.6|92604.2|92579.2|92602.1|92577.1|48
1643197930000|2022-01-26 11:52:10|92602.4|92577.4|92604.3|92579.3|92606.9|92581.9|92599.3|92574.3|57
1643197940000|2022-01-26 11:52:20|92605.5|92580.5|92605.2|92580.2|92607|92582|92603.5|92578.5|39
1643197950000|2022-01-26 11:52:30|92605.8|92580.8|92606.8|92581.8|92608.2|92583.2|92605.8|92580.8|34
1643197960000|2022-01-26 11:52:40|92607.3|92582.3|92609.8|92584.8|92610.4|92585.4|92605.9|92580.9|39
1643197970000|2022-01-26 11:52:50|92609.2|92584.2|92597.9|92572.9|92611.2|92586.2|92597.8|92572.8|62
1643197980000|2022-01-26 11:53:00|92598.3|92573.3|92598.8|92573.8|92601.3|92576.3|92596.3|92571.3|47
1643197990000|2022-01-26 11:53:10|92599.2|92574.2|92595.3|92570.3|92600.2|92575.2|92593.6|92568.6|54
1643198000000|2022-01-26 11:53:20|92595.6|92570.6|92599.6|92574.6|92599.8|92574.8|92593.3|92568.3|47
1643198010000|2022-01-26 11:53:30|92599.4|92574.4|92598.6|92573.6|92601.1|92576.1|92598.1|92573.1|46
1643198020000|2022-01-26 11:53:40|92598.5|92573.5|92599.5|92574.5|92603|92578|92598.5|92573.5|34
1643198030000|2022-01-26 11:53:50|92601.5|92576.5|92603.2|92578.2|92603.8|92578.8|92600.8|92575.8|40
1643198040000|2022-01-26 11:54:00|92603.6|92578.6|92606.6|92581.6|92609.7|92584.7|92602.2|92577.2|51
1643198050000|2022-01-26 11:54:10|92606.2|92581.2|92610.7|92585.7|92612|92587|92605.5|92580.5|49
1643198060000|2022-01-26 11:54:20|92610.9|92585.9|92614.4|92589.4|92614.6|92589.6|92607.4|92582.4|35
1643198070000|2022-01-26 11:54:30|92614.5|92589.5|92610.3|92585.3|92614.8|92589.8|92607.7|92582.7|50
1643198080000|2022-01-26 11:54:40|92610.6|92585.6|92607.4|92582.4|92612.2|92587.2|92606|92581|38
1643198090000|2022-01-26 11:54:50|92606.9|92581.9|92605.9|92580.9|92608.9|92583.9|92605.5|92580.5|36
1643198100000|2022-01-26 11:55:00|92605.7|92580.7|92611.8|92586.8|92612.3|92587.3|92603.2|92578.2|40
1643198110000|2022-01-26 11:55:10|92611.6|92586.6|92618.2|92593.2|92618.6|92593.6|92610.2|92585.2|47
1643198120000|2022-01-26 11:55:20|92617.9|92592.9|92612.4|92587.4|92617.9|92592.9|92612.4|92587.4|30
1643198130000|2022-01-26 11:55:30|92612.6|92587.6|92613.5|92588.5|92614|92589|92611.6|92586.6|26
1643198140000|2022-01-26 11:55:40|92612.8|92587.8|92610.9|92585.9|92615.8|92590.8|92610.8|92585.8|37
1643198150000|2022-01-26 11:55:50|92611.1|92586.1|92611.7|92586.7|92613.9|92588.9|92610.1|92585.1|36
1643198160000|2022-01-26 11:56:00|92610.9|92585.9|92607.8|92582.8|92611.9|92586.9|92607|92582|38
1643198170000|2022-01-26 11:56:10|92607.7|92582.7|92608.1|92583.1|92609.5|92584.5|92606.8|92581.8|33
1643198180000|2022-01-26 11:56:20|92609.2|92584.2|92617.2|92592.2|92617.5|92592.5|92609.2|92584.2|37
1643198190000|2022-01-26 11:56:30|92617.8|92592.8|92610.9|92585.9|92619.9|92594.9|92609.2|92584.2|31
1643198200000|2022-01-26 11:56:40|92609.8|92584.8|92612.8|92587.8|92613.8|92588.8|92609.8|92584.8|28
1643198210000|2022-01-26 11:56:50|92613.9|92588.9|92615.2|92590.2|92615.2|92590.2|92612.2|92587.2|26
1643198220000|2022-01-26 11:57:00|92613.8|92588.8|92611.4|92586.4|92617.4|92592.4|92611.2|92586.2|33
1643198230000|2022-01-26 11:57:10|92611.7|92586.7|92614.8|92589.8|92615.8|92590.8|92610.6|92585.6|38
1643198240000|2022-01-26 11:57:20|92614.7|92589.7|92621.3|92596.3|92622.1|92597.1|92613.4|92588.4|45
1643198250000|2022-01-26 11:57:30|92621.1|92596.1|92619.1|92594.1|92622.2|92597.2|92619.1|92594.1|32
1643198260000|2022-01-26 11:57:40|92618.3|92593.3|92620.8|92595.8|92621.7|92596.7|92617.6|92592.6|37
1643198270000|2022-01-26 11:57:50|92620.6|92595.6|92624.3|92599.3|92626.2|92601.2|92620.1|92595.1|35
1643198280000|2022-01-26 11:58:00|92624.2|92599.2|92630.5|92605.5|92632|92607|92624.2|92599.2|37
1643198290000|2022-01-26 11:58:10|92629.9|92604.9|92628.7|92603.7|92631.2|92606.2|92628.4|92603.4|40
1643198300000|2022-01-26 11:58:20|92628.1|92603.1|92628.1|92603.1|92629|92604|92626.5|92601.5|29
1643198310000|2022-01-26 11:58:30|92627.9|92602.9|92618.3|92593.3|92627.9|92602.9|92617.3|92592.3|48
1643198320000|2022-01-26 11:58:40|92618.2|92593.2|92618.1|92593.1|92619.1|92594.1|92615.7|92590.7|36
1643198330000|2022-01-26 11:58:50|92618.2|92593.2|92615.6|92590.6|92622.1|92597.1|92615.6|92590.6|41
1643198340000|2022-01-26 11:59:00|92615.7|92590.7|92613.5|92588.5|92616|92591|92612.4|92587.4|54
1643198350000|2022-01-26 11:59:10|92613.1|92588.1|92604.1|92579.1|92613.2|92588.2|92603.8|92578.8|56
1643198360000|2022-01-26 11:59:20|92604|92579|92596.7|92571.7|92605.4|92580.4|92595.8|92570.8|60
1643198370000|2022-01-26 11:59:30|92596.6|92571.6|92596|92571|92596.6|92571.6|92593.1|92568.1|62
1643198380000|2022-01-26 11:59:40|92595.5|92570.5|92583.6|92558.6|92595.5|92570.5|92581.7|92556.7|59
1643198390000|2022-01-26 11:59:50|92583.5|92558.5|92583.4|92558.4|92586.5|92561.5|92583.1|92558.1|45
1643198400000|2022-01-26 12:00:00|92583.7|92558.7|92583.7|92558.7|92584.4|92559.4|92581.9|92556.9|40
1643198410000|2022-01-26 12:00:10|92582.9|92557.9|92582.6|92557.6|92587.2|92562.2|92582.3|92557.3|47
1643198420000|2022-01-26 12:00:20|92583.1|92558.1|92582.5|92557.5|92584.4|92559.4|92577.2|92552.2|58
1643198430000|2022-01-26 12:00:30|92582.6|92557.6|92585|92560|92588.3|92563.3|92576.9|92551.9|53
1643198440000|2022-01-26 12:00:40|92584.8|92559.8|92583|92558|92586.1|92561.1|92579|92554|50
1643198450000|2022-01-26 12:00:50|92583.2|92558.2|92588.8|92563.8|92589|92564|92581.4|92556.4|51
1643198460000|2022-01-26 12:01:00|92589.3|92564.3|92590.5|92565.5|92596.6|92571.6|92588.4|92563.4|56
1643198470000|2022-01-26 12:01:10|92590.4|92565.4|92596.4|92571.4|92596.6|92571.6|92590.3|92565.3|59
1643198480000|2022-01-26 12:01:20|92596.5|92571.5|92596.4|92571.4|92599|92574|92595.3|92570.3|49
1643198490000|2022-01-26 12:01:30|92596.2|92571.2|92598.2|92573.2|92599.4|92574.4|92596.2|92571.2|24
1643198500000|2022-01-26 12:01:40|92598.9|92573.9|92594.7|92569.7|92598.9|92573.9|92593.1|92568.1|32
1643198510000|2022-01-26 12:01:50|92594.6|92569.6|92593|92568|92595.7|92570.7|92591.2|92566.2|33
1643198520000|2022-01-26 12:02:00|92593.7|92568.7|92594.7|92569.7|92595.1|92570.1|92590.6|92565.6|45
1643198530000|2022-01-26 12:02:10|92594.6|92569.6|92594.3|92569.3|92595|92570|92593.9|92568.9|37
1643198540000|2022-01-26 12:02:20|92594.2|92569.2|92594.9|92569.9|92595.3|92570.3|92591.9|92566.9|40
1643198550000|2022-01-26 12:02:30|92594.8|92569.8|92586.6|92561.6|92594.9|92569.9|92586.4|92561.4|52
1643198560000|2022-01-26 12:02:40|92586.3|92561.3|92589.8|92564.8|92589.9|92564.9|92586.1|92561.1|42
1643198570000|2022-01-26 12:02:50|92589.7|92564.7|92590.4|92565.4|92593.6|92568.6|92588.5|92563.5|59
1643198580000|2022-01-26 12:03:00|92590.2|92565.2|92593.3|92568.3|92595.4|92570.4|92588.8|92563.8|46
1643198590000|2022-01-26 12:03:10|92592.5|92567.5|92596.6|92571.6|92597.2|92572.2|92592.1|92567.1|51
1643198600000|2022-01-26 12:03:20|92596.3|92571.3|92591.4|92566.4|92598.6|92573.6|92590.3|92565.3|50
1643198610000|2022-01-26 12:03:30|92592.5|92567.5|92595.4|92570.4|92598.6|92573.6|92591|92566|58
1643198620000|2022-01-26 12:03:40|92595.1|92570.1|92587.6|92562.6|92596.7|92571.7|92587.5|92562.5|52
1643198630000|2022-01-26 12:03:50|92587.9|92562.9|92591.3|92566.3|92592.3|92567.3|92585.2|92560.2|43
1643198640000|2022-01-26 12:04:00|92591.4|92566.4|92592.1|92567.1|92592.1|92567.1|92590.1|92565.1|43
1643198650000|2022-01-26 12:04:10|92592.2|92567.2|92586.5|92561.5|92592.8|92567.8|92586.4|92561.4|43
1643198660000|2022-01-26 12:04:20|92587.1|92562.1|92584.9|92559.9|92590.4|92565.4|92584.9|92559.9|49
1643198670000|2022-01-26 12:04:30|92585.5|92560.5|92592.4|92567.4|92593.5|92568.5|92583.8|92558.8|47
1643198680000|2022-01-26 12:04:40|92592.8|92567.8|92591.7|92566.7|92593.4|92568.4|92591.3|92566.3|29
1643198690000|2022-01-26 12:04:50|92591.8|92566.8|92590|92565|92592|92567|92587.7|92562.7|30
1643198700000|2022-01-26 12:05:00|92589.4|92564.4|92591.8|92566.8|92592.1|92567.1|92588.6|92563.6|49
1643198710000|2022-01-26 12:05:10|92590.8|92565.8|92599|92574|92599|92574|92590.8|92565.8|44
1643198720000|2022-01-26 12:05:20|92597.4|92572.4|92596.5|92571.5|92600.4|92575.4|92595.3|92570.3|57
1643198730000|2022-01-26 12:05:30|92597|92572|92598.9|92573.9|92601.2|92576.2|92596|92571|48
1643198740000|2022-01-26 12:05:40|92599|92574|92594.9|92569.9|92599|92574|92594.9|92569.9|42
1643198750000|2022-01-26 12:05:50|92595.6|92570.6|92586.6|92561.6|92595.6|92570.6|92580.9|92555.9|61
1643198760000|2022-01-26 12:06:00|92586.4|92561.4|92591|92566|92591.5|92566.5|92586.2|92561.2|46
1643198770000|2022-01-26 12:06:10|92590.8|92565.8|92587.1|92562.1|92591|92566|92587.1|92562.1|36
1643198780000|2022-01-26 12:06:20|92586.6|92561.6|92582.7|92557.7|92590.7|92565.7|92582.7|92557.7|33
1643198790000|2022-01-26 12:06:30|92583|92558|92582.4|92557.4|92584.3|92559.3|92580.8|92555.8|38
1643198800000|2022-01-26 12:06:40|92583|92558|92583.2|92558.2|92584.4|92559.4|92582|92557|26
1643198810000|2022-01-26 12:06:50|92583.5|92558.5|92587.7|92562.7|92587.9|92562.9|92583.4|92558.4|37
1643198820000|2022-01-26 12:07:00|92588|92563|92586.5|92561.5|92589.9|92564.9|92585.9|92560.9|36
1643198830000|2022-01-26 12:07:10|92586.7|92561.7|92594.4|92569.4|92594.4|92569.4|92585.5|92560.5|35
1643198840000|2022-01-26 12:07:20|92595|92570|92601.5|92576.5|92603.7|92578.7|92594.2|92569.2|21
1643198850000|2022-01-26 12:07:30|92603.4|92578.4|92601.2|92576.2|92604.4|92579.4|92601|92576|32
1643198860000|2022-01-26 12:07:40|92599.7|92574.7|92601.1|92576.1|92601.1|92576.1|92599.7|92574.7|31
1643198870000|2022-01-26 12:07:50|92600.8|92575.8|92596.1|92571.1|92601|92576|92596.1|92571.1|39
1643198880000|2022-01-26 12:08:00|92596|92571|92599.2|92574.2|92599.2|92574.2|92593.1|92568.1|42
1643198890000|2022-01-26 12:08:10|92598.8|92573.8|92596.3|92571.3|92598.8|92573.8|92596|92571|37
1643198900000|2022-01-26 12:08:20|92596.4|92571.4|92598.4|92573.4|92598.5|92573.5|92594|92569|41
1643198910000|2022-01-26 12:08:30|92596.1|92571.1|92600.5|92575.5|92602.2|92577.2|92596|92571|48
1643198920000|2022-01-26 12:08:40|92600.8|92575.8|92600.9|92575.9|92601.9|92576.9|92600.7|92575.7|35
1643198930000|2022-01-26 12:08:50|92601.1|92576.1|92599.4|92574.4|92601.1|92576.1|92597.9|92572.9|32
1643198940000|2022-01-26 12:09:00|92599.6|92574.6|92596.1|92571.1|92600|92575|92593.2|92568.2|42
1643198950000|2022-01-26 12:09:10|92596.3|92571.3|92598|92573|92598.7|92573.7|92595.4|92570.4|25
1643198960000|2022-01-26 12:09:20|92598.7|92573.7|92603.6|92578.6|92603.7|92578.7|92595|92570|50
1643198970000|2022-01-26 12:09:30|92602.9|92577.9|92603.4|92578.4|92604.7|92579.7|92601.7|92576.7|26
1643198980000|2022-01-26 12:09:40|92603.6|92578.6|92597.3|92572.3|92604|92579|92595.2|92570.2|33
1643198990000|2022-01-26 12:09:50|92597.2|92572.2|92594.9|92569.9|92598.6|92573.6|92594.4|92569.4|24
1643199000000|2022-01-26 12:10:00|92595.4|92570.4|92600.9|92575.9|92601|92576|92594.7|92569.7|37
1643199010000|2022-01-26 12:10:10|92600.3|92575.3|92600.6|92575.6|92600.9|92575.9|92598|92573|27
1643199020000|2022-01-26 12:10:20|92600.4|92575.4|92594.3|92569.3|92601.4|92576.4|92594.3|92569.3|33
1643199030000|2022-01-26 12:10:30|92593.7|92568.7|92592.9|92567.9|92596.4|92571.4|92592.1|92567.1|49
1643199040000|2022-01-26 12:10:40|92593.2|92568.2|92593.5|92568.5|92595.4|92570.4|92590.7|92565.7|37
1643199050000|2022-01-26 12:10:50|92593.4|92568.4|92599.2|92574.2|92600.9|92575.9|92592.4|92567.4|41
1643199060000|2022-01-26 12:11:00|92599.6|92574.6|92601.7|92576.7|92601.9|92576.9|92597.7|92572.7|33
1643199070000|2022-01-26 12:11:10|92602.1|92577.1|92604.3|92579.3|92604.9|92579.9|92599.5|92574.5|46
1643199080000|2022-01-26 12:11:20|92604.2|92579.2|92606.6|92581.6|92606.6|92581.6|92602|92577|36
1643199090000|2022-01-26 12:11:30|92607.3|92582.3|92612.6|92587.6|92614.7|92589.7|92605.9|92580.9|47
1643199100000|2022-01-26 12:11:40|92612.7|92587.7|92618.9|92593.9|92619.8|92594.8|92612.7|92587.7|44
1643199110000|2022-01-26 12:11:50|92619.5|92594.5|92616.2|92591.2|92620.5|92595.5|92616.2|92591.2|42
1643199120000|2022-01-26 12:12:00|92616.4|92591.4|92619.6|92594.6|92619.8|92594.8|92614.9|92589.9|42
1643199130000|2022-01-26 12:12:10|92619.9|92594.9|92622|92597|92622.8|92597.8|92616.2|92591.2|40
1643199140000|2022-01-26 12:12:20|92621.8|92596.8|92619.9|92594.9|92621.8|92596.8|92618.3|92593.3|21
1643199150000|2022-01-26 12:12:30|92619.7|92594.7|92610.9|92585.9|92621|92596|92610.9|92585.9|45
1643199160000|2022-01-26 12:12:40|92610.8|92585.8|92608.8|92583.8|92611.6|92586.6|92607.4|92582.4|43
1643199170000|2022-01-26 12:12:50|92608.5|92583.5|92604.8|92579.8|92608.9|92583.9|92604.8|92579.8|39
1643199180000|2022-01-26 12:13:00|92605.4|92580.4|92605.7|92580.7|92608.9|92583.9|92604.8|92579.8|38
1643199190000|2022-01-26 12:13:10|92605.8|92580.8|92605.1|92580.1|92606.9|92581.9|92604.5|92579.5|35
1643199200000|2022-01-26 12:13:20|92605|92580|92602.4|92577.4|92605.5|92580.5|92602|92577|28
1643199210000|2022-01-26 12:13:30|92601|92576|92598|92573|92601|92576|92598|92573|42
1643199220000|2022-01-26 12:13:40|92597.2|92572.2|92594|92569|92598|92573|92593.8|92568.8|38
1643199230000|2022-01-26 12:13:50|92594.1|92569.1|92597.7|92572.7|92598.9|92573.9|92593.7|92568.7|35
1643199240000|2022-01-26 12:14:00|92597.5|92572.5|92594.6|92569.6|92597.9|92572.9|92594.6|92569.6|27
1643199250000|2022-01-26 12:14:10|92593.9|92568.9|92594.9|92569.9|92596.3|92571.3|92593.5|92568.5|28
1643199260000|2022-01-26 12:14:20|92595.2|92570.2|92593.6|92568.6|92596.7|92571.7|92593.1|92568.1|35
1643199270000|2022-01-26 12:14:30|92593.5|92568.5|92591.7|92566.7|92593.5|92568.5|92591.5|92566.5|24
1643199280000|2022-01-26 12:14:40|92591.6|92566.6|92592.9|92567.9|92593.6|92568.6|92590.1|92565.1|33
1643199290000|2022-01-26 12:14:50|92592.5|92567.5|92594.7|92569.7|92595.4|92570.4|92592.1|92567.1|35
1643199300000|2022-01-26 12:15:00|92594.2|92569.2|92598|92573|92599.5|92574.5|92594.2|92569.2|36
1643199310000|2022-01-26 12:15:10|92597.8|92572.8|92599.9|92574.9|92603.1|92578.1|92596.4|92571.4|48
1643199320000|2022-01-26 12:15:20|92600.1|92575.1|92601.1|92576.1|92602.9|92577.9|92599|92574|42
1643199330000|2022-01-26 12:15:30|92601.2|92576.2|92600.9|92575.9|92602.2|92577.2|92600|92575|34
1643199340000|2022-01-26 12:15:40|92601.1|92576.1|92603.8|92578.8|92605.5|92580.5|92600.9|92575.9|33
1643199350000|2022-01-26 12:15:50|92604|92579|92600.4|92575.4|92604|92579|92598.4|92573.4|47
1643199360000|2022-01-26 12:16:00|92601|92576|92603.5|92578.5|92603.5|92578.5|92599|92574|46
1643199370000|2022-01-26 12:16:10|92603.6|92578.6|92600.4|92575.4|92603.9|92578.9|92600|92575|47
1643199380000|2022-01-26 12:16:20|92600.6|92575.6|92601.2|92576.2|92602.4|92577.4|92599.1|92574.1|29
1643199390000|2022-01-26 12:16:30|92601|92576|92599.2|92574.2|92602.2|92577.2|92599.1|92574.1|27
1643199400000|2022-01-26 12:16:40|92599.7|92574.7|92599.2|92574.2|92600.3|92575.3|92596.2|92571.2|31
1643199410000|2022-01-26 12:16:50|92599.3|92574.3|92604.7|92579.7|92605.3|92580.3|92598.1|92573.1|37
1643199420000|2022-01-26 12:17:00|92604.9|92579.9|92607.6|92582.6|92607.9|92582.9|92602.8|92577.8|42
1643199430000|2022-01-26 12:17:10|92607.5|92582.5|92604.3|92579.3|92609.1|92584.1|92604.3|92579.3|35
1643199440000|2022-01-26 12:17:20|92604.5|92579.5|92607.1|92582.1|92607.7|92582.7|92603.8|92578.8|44
1643199450000|2022-01-26 12:17:30|92606.8|92581.8|92609.1|92584.1|92609.1|92584.1|92605.4|92580.4|33
1643199460000|2022-01-26 12:17:40|92609|92584|92611.5|92586.5|92611.8|92586.8|92607.3|92582.3|37
1643199470000|2022-01-26 12:17:50|92612.1|92587.1|92614.5|92589.5|92614.6|92589.6|92608.8|92583.8|40
1643199480000|2022-01-26 12:18:00|92613|92588|92610.9|92585.9|92614.7|92589.7|92610.9|92585.9|39
1643199490000|2022-01-26 12:18:10|92611.5|92586.5|92614.5|92589.5|92614.5|92589.5|92609.8|92584.8|39
1643199500000|2022-01-26 12:18:20|92614.8|92589.8|92614.2|92589.2|92615|92590|92613.4|92588.4|17
1643199510000|2022-01-26 12:18:30|92614.4|92589.4|92611.5|92586.5|92614.4|92589.4|92611.5|92586.5|24
1643199520000|2022-01-26 12:18:40|92611.6|92586.6|92614|92589|92615.7|92590.7|92609.5|92584.5|50
1643199530000|2022-01-26 12:18:50|92614.1|92589.1|92616.6|92591.6|92616.8|92591.8|92614.1|92589.1|31
1643199540000|2022-01-26 12:19:00|92617.2|92592.2|92614.8|92589.8|92620.1|92595.1|92611.3|92586.3|53
1643199550000|2022-01-26 12:19:10|92615.1|92590.1|92615.9|92590.9|92615.9|92590.9|92614.3|92589.3|30
1643199560000|2022-01-26 12:19:20|92616|92591|92616.4|92591.4|92616.7|92591.7|92614.1|92589.1|46
1643199570000|2022-01-26 12:19:30|92616.2|92591.2|92617.4|92592.4|92618.7|92593.7|92615.6|92590.6|32
1643199580000|2022-01-26 12:19:40|92616.9|92591.9|92617.2|92592.2|92617.7|92592.7|92616.7|92591.7|11
1643199590000|2022-01-26 12:19:50|92616.7|92591.7|92619.3|92594.3|92621.8|92596.8|92616.7|92591.7|34
1643199600000|2022-01-26 12:20:00|92619.1|92594.1|92618.6|92593.6|92627|92602|92618.6|92593.6|54
1643199610000|2022-01-26 12:20:10|92618.8|92593.8|92617.9|92592.9|92619.8|92594.8|92617.2|92592.2|35
1643199620000|2022-01-26 12:20:20|92617.7|92592.7|92612.5|92587.5|92618.9|92593.9|92612.5|92587.5|36
1643199630000|2022-01-26 12:20:30|92612.4|92587.4|92611.1|92586.1|92612.5|92587.5|92609.9|92584.9|35
1643199640000|2022-01-26 12:20:40|92610.5|92585.5|92607.5|92582.5|92610.8|92585.8|92607.5|92582.5|34
1643199650000|2022-01-26 12:20:50|92607.3|92582.3|92601.7|92576.7|92607.3|92582.3|92601.5|92576.5|49
1643199660000|2022-01-26 12:21:00|92602.4|92577.4|92602|92577|92602.8|92577.8|92601.9|92576.9|25
1643199670000|2022-01-26 12:21:10|92601.9|92576.9|92601.9|92576.9|92602.4|92577.4|92597.6|92572.6|39
1643199680000|2022-01-26 12:21:20|92601.8|92576.8|92604.2|92579.2|92604.8|92579.8|92600.3|92575.3|42
1643199690000|2022-01-26 12:21:30|92604.4|92579.4|92606.1|92581.1|92608|92583|92603.5|92578.5|33
1643199700000|2022-01-26 12:21:40|92605.1|92580.1|92605.5|92580.5|92607.3|92582.3|92604.4|92579.4|34
1643199710000|2022-01-26 12:21:50|92605.6|92580.6|92605.4|92580.4|92606.2|92581.2|92605.1|92580.1|26
1643199720000|2022-01-26 12:22:00|92605.3|92580.3|92605.6|92580.6|92606.1|92581.1|92605|92580|28
1643199730000|2022-01-26 12:22:10|92605.3|92580.3|92600.3|92575.3|92605.3|92580.3|92598.6|92573.6|35
1643199740000|2022-01-26 12:22:20|92600.4|92575.4|92606.2|92581.2|92606.3|92581.3|92599.9|92574.9|30
1643199750000|2022-01-26 12:22:30|92606.3|92581.3|92606.5|92581.5|92608.6|92583.6|92605.8|92580.8|23
1643199760000|2022-01-26 12:22:40|92606.3|92581.3|92604.6|92579.6|92606.9|92581.9|92603|92578|39
1643199770000|2022-01-26 12:22:50|92604.5|92579.5|92602.8|92577.8|92609.4|92584.4|92602.3|92577.3|39
1643199780000|2022-01-26 12:23:00|92603.2|92578.2|92603.9|92578.9|92607.1|92582.1|92602.6|92577.6|52
1643199790000|2022-01-26 12:23:10|92603.7|92578.7|92604.1|92579.1|92605.6|92580.6|92603.5|92578.5|35
1643199800000|2022-01-26 12:23:20|92604.3|92579.3|92604.4|92579.4|92605.8|92580.8|92602.7|92577.7|41
1643199810000|2022-01-26 12:23:30|92604.3|92579.3|92608|92583|92608|92583|92603.7|92578.7|41
1643199820000|2022-01-26 12:23:40|92608.1|92583.1|92605.5|92580.5|92608.1|92583.1|92602.3|92577.3|44
1643199830000|2022-01-26 12:23:50|92606|92581|92606.7|92581.7|92607.6|92582.6|92603.2|92578.2|44
1643199840000|2022-01-26 12:24:00|92607.3|92582.3|92606.6|92581.6|92607.9|92582.9|92602.9|92577.9|45
1643199850000|2022-01-26 12:24:10|92606.9|92581.9|92611.6|92586.6|92611.6|92586.6|92606.7|92581.7|21
1643199860000|2022-01-26 12:24:20|92609.8|92584.8|92609.4|92584.4|92610.3|92585.3|92608.3|92583.3|28
1643199870000|2022-01-26 12:24:30|92609.2|92584.2|92609.8|92584.8|92611.3|92586.3|92608.5|92583.5|26
1643199880000|2022-01-26 12:24:40|92610.1|92585.1|92612|92587|92612.5|92587.5|92609.1|92584.1|28
1643199890000|2022-01-26 12:24:50|92613.8|92588.8|92611.3|92586.3|92613.8|92588.8|92608.7|92583.7|41
1643199900000|2022-01-26 12:25:00|92610.5|92585.5|92609.5|92584.5|92611.1|92586.1|92609.5|92584.5|28
1643199910000|2022-01-26 12:25:10|92610.5|92585.5|92609.9|92584.9|92611.3|92586.3|92608.7|92583.7|26
1643199920000|2022-01-26 12:25:20|92609.6|92584.6|92610.8|92585.8|92613|92588|92608.7|92583.7|33
1643199930000|2022-01-26 12:25:30|92611.2|92586.2|92614.6|92589.6|92615.3|92590.3|92610.8|92585.8|45
1643199940000|2022-01-26 12:25:40|92614.3|92589.3|92608.2|92583.2|92614.3|92589.3|92607.5|92582.5|46
1643199950000|2022-01-26 12:25:50|92608.7|92583.7|92606.2|92581.2|92611.6|92586.6|92606.2|92581.2|31
1643199960000|2022-01-26 12:26:00|92607.5|92582.5|92609.2|92584.2|92609.6|92584.6|92606.8|92581.8|41
1643199970000|2022-01-26 12:26:10|92608.6|92583.6|92608.4|92583.4|92611.4|92586.4|92607.3|92582.3|29
1643199980000|2022-01-26 12:26:20|92609.1|92584.1|92607.6|92582.6|92609.3|92584.3|92603.3|92578.3|38
1643199990000|2022-01-26 12:26:30|92607|92582|92607.4|92582.4|92610|92585|92605.7|92580.7|56
1643200000000|2022-01-26 12:26:40|92607.9|92582.9|92606.6|92581.6|92608.4|92583.4|92605.7|92580.7|29
1643200010000|2022-01-26 12:26:50|92606.7|92581.7|92605.9|92580.9|92606.8|92581.8|92605.6|92580.6|29
1643200020000|2022-01-26 12:27:00|92605.4|92580.4|92606|92581|92607.4|92582.4|92604|92579|23
1643200030000|2022-01-26 12:27:10|92605.5|92580.5|92605.7|92580.7|92605.7|92580.7|92603.5|92578.5|18
1643200040000|2022-01-26 12:27:20|92605.2|92580.2|92595.9|92570.9|92605.2|92580.2|92595.6|92570.6|26
1643200050000|2022-01-26 12:27:30|92595.4|92570.4|92596|92571|92596.8|92571.8|92594.1|92569.1|37
1643200060000|2022-01-26 12:27:40|92596.1|92571.1|92603.2|92578.2|92603.6|92578.6|92595.8|92570.8|35
1643200070000|2022-01-26 12:27:50|92602.9|92577.9|92604.2|92579.2|92604.4|92579.4|92600.7|92575.7|32
1643200080000|2022-01-26 12:28:00|92604.3|92579.3|92605.5|92580.5|92605.6|92580.6|92604|92579|16
1643200090000|2022-01-26 12:28:10|92605.4|92580.4|92603.4|92578.4|92605.7|92580.7|92602.7|92577.7|27
1643200100000|2022-01-26 12:28:20|92603.6|92578.6|92605.1|92580.1|92605.7|92580.7|92602.6|92577.6|19
1643200110000|2022-01-26 12:28:30|92604.5|92579.5|92605|92580|92605.1|92580.1|92603.3|92578.3|25
1643200120000|2022-01-26 12:28:40|92605.2|92580.2|92606.2|92581.2|92607.7|92582.7|92603.7|92578.7|34
1643200130000|2022-01-26 12:28:50|92606.3|92581.3|92607.7|92582.7|92608.9|92583.9|92605.5|92580.5|29
1643200140000|2022-01-26 12:29:00|92606.9|92581.9|92607.7|92582.7|92608.6|92583.6|92602.7|92577.7|43
1643200150000|2022-01-26 12:29:10|92607.8|92582.8|92607.9|92582.9|92608.1|92583.1|92605.5|92580.5|30
1643200160000|2022-01-26 12:29:20|92607.8|92582.8|92608.3|92583.3|92609.7|92584.7|92607.6|92582.6|25
1643200170000|2022-01-26 12:29:30|92608.8|92583.8|92598.4|92573.4|92609.3|92584.3|92598.4|92573.4|32
1643200180000|2022-01-26 12:29:40|92599.2|92574.2|92592.9|92567.9|92600.7|92575.7|92591.7|92566.7|41
1643200190000|2022-01-26 12:29:50|92593.1|92568.1|92594.4|92569.4|92594.5|92569.5|92592.2|92567.2|40
1643200200000|2022-01-26 12:30:00|92594.2|92569.2|92598.7|92573.7|92599.3|92574.3|92593.3|92568.3|37
1643200210000|2022-01-26 12:30:10|92598.2|92573.2|92599.8|92574.8|92600.1|92575.1|92595.2|92570.2|40
1643200220000|2022-01-26 12:30:20|92600.4|92575.4|92600.5|92575.5|92600.7|92575.7|92599.2|92574.2|30
1643200230000|2022-01-26 12:30:30|92600.7|92575.7|92600.1|92575.1|92601.3|92576.3|92600|92575|18
1643200240000|2022-01-26 12:30:40|92600|92575|92598.5|92573.5|92600.7|92575.7|92598.5|92573.5|19
1643200250000|2022-01-26 12:30:50|92599.5|92574.5|92599|92574|92600.3|92575.3|92596.4|92571.4|37
1643200260000|2022-01-26 12:31:00|92598.9|92573.9|92597.3|92572.3|92599.3|92574.3|92596.6|92571.6|22
1643200270000|2022-01-26 12:31:10|92597.2|92572.2|92596.4|92571.4|92598.3|92573.3|92593.5|92568.5|32
1643200280000|2022-01-26 12:31:20|92596.6|92571.6|92596|92571|92598.6|92573.6|92595.2|92570.2|31
1643200290000|2022-01-26 12:31:30|92596.5|92571.5|92596|92571|92598.2|92573.2|92595.6|92570.6|35
1643200300000|2022-01-26 12:31:40|92596.2|92571.2|92597.5|92572.5|92597.5|92572.5|92595.9|92570.9|25
1643200310000|2022-01-26 12:31:50|92597.2|92572.2|92594.2|92569.2|92597.2|92572.2|92591.1|92566.1|38
1643200320000|2022-01-26 12:32:00|92594.5|92569.5|92595.3|92570.3|92596.4|92571.4|92594.2|92569.2|33
1643200330000|2022-01-26 12:32:10|92595.6|92570.6|92596.5|92571.5|92597.6|92572.6|92595.3|92570.3|24
1643200340000|2022-01-26 12:32:20|92597.1|92572.1|92595.1|92570.1|92598.9|92573.9|92594.9|92569.9|35
1643200350000|2022-01-26 12:32:30|92595.2|92570.2|92596.2|92571.2|92597.2|92572.2|92595.1|92570.1|26
1643200360000|2022-01-26 12:32:40|92597|92572|92595.8|92570.8|92597|92572|92595.8|92570.8|11
1643200370000|2022-01-26 12:32:50|92595.7|92570.7|92595|92570|92595.7|92570.7|92594.1|92569.1|13
1643200380000|2022-01-26 12:33:00|92594.9|92569.9|92593.6|92568.6|92595.3|92570.3|92593|92568|32
1643200390000|2022-01-26 12:33:10|92593.7|92568.7|92596.8|92571.8|92597.6|92572.6|92593.3|92568.3|25
1643200400000|2022-01-26 12:33:20|92597|92572|92597.3|92572.3|92597.3|92572.3|92596.6|92571.6|10
1643200410000|2022-01-26 12:33:30|92597.5|92572.5|92597.6|92572.6|92597.9|92572.9|92596.5|92571.5|16
1643200420000|2022-01-26 12:33:40|92597.5|92572.5|92595.9|92570.9|92597.5|92572.5|92594.4|92569.4|20
1643200430000|2022-01-26 12:33:50|92595.7|92570.7|92596.4|92571.4|92597.3|92572.3|92595.7|92570.7|28
1643200440000|2022-01-26 12:34:00|92596.3|92571.3|92597|92572|92597.4|92572.4|92596.3|92571.3|16
1643200450000|2022-01-26 12:34:10|92597.1|92572.1|92597.2|92572.2|92597.5|92572.5|92596.9|92571.9|6
1643200460000|2022-01-26 12:34:20|92597.1|92572.1|92595.9|92570.9|92597.2|92572.2|92595.9|92570.9|13
1643200470000|2022-01-26 12:34:30|92596|92571|92597.5|92572.5|92598|92573|92595.5|92570.5|13
1643200480000|2022-01-26 12:34:40|92597.4|92572.4|92596.5|92571.5|92597.4|92572.4|92595.8|92570.8|9
1643200490000|2022-01-26 12:34:50|92596.4|92571.4|92597|92572|92597|92572|92595.7|92570.7|23
1643200500000|2022-01-26 12:35:00|92597.2|92572.2|92601.5|92576.5|92602.5|92577.5|92596.8|92571.8|44
1643200510000|2022-01-26 12:35:10|92601.1|92576.1|92601.1|92576.1|92603.1|92578.1|92601.1|92576.1|28
1643200520000|2022-01-26 12:35:20|92600.9|92575.9|92603.1|92578.1|92603.1|92578.1|92600.8|92575.8|16
1643200530000|2022-01-26 12:35:30|92603|92578|92606.3|92581.3|92606.7|92581.7|92602.8|92577.8|24
1643200540000|2022-01-26 12:35:40|92606.7|92581.7|92607.9|92582.9|92608.8|92583.8|92606|92581|24
1643200550000|2022-01-26 12:35:50|92608.7|92583.7|92609.6|92584.6|92609.6|92584.6|92608.2|92583.2|15
1643200560000|2022-01-26 12:36:00|92608.7|92583.7|92605.6|92580.6|92608.7|92583.7|92605.2|92580.2|23
1643200570000|2022-01-26 12:36:10|92606.2|92581.2|92606.4|92581.4|92607.5|92582.5|92605.6|92580.6|15
1643200580000|2022-01-26 12:36:20|92605.6|92580.6|92610.3|92585.3|92610.8|92585.8|92605.6|92580.6|30
1643200590000|2022-01-26 12:36:30|92609|92584|92610.7|92585.7|92612.6|92587.6|92609|92584|27
1643200600000|2022-01-26 12:36:40|92610.1|92585.1|92611.6|92586.6|92613|92588|92604.9|92579.9|37
1643200610000|2022-01-26 12:36:50|92610.1|92585.1|92618.6|92593.6|92618.7|92593.7|92608.2|92583.2|52
1643200620000|2022-01-26 12:37:00|92618.2|92593.2|92614.5|92589.5|92618.2|92593.2|92614.3|92589.3|34
1643200630000|2022-01-26 12:37:10|92614.4|92589.4|92609.3|92584.3|92615.2|92590.2|92608|92583|40
1643200640000|2022-01-26 12:37:20|92607.7|92582.7|92600.2|92575.2|92607.7|92582.7|92598.5|92573.5|55
1643200650000|2022-01-26 12:37:30|92599.6|92574.6|92598.3|92573.3|92599.7|92574.7|92597.4|92572.4|41
1643200660000|2022-01-26 12:37:40|92598.4|92573.4|92598.8|92573.8|92599.4|92574.4|92597|92572|49
1643200670000|2022-01-26 12:37:50|92598.6|92573.6|92599.3|92574.3|92600.4|92575.4|92596.9|92571.9|46
1643200680000|2022-01-26 12:38:00|92599.2|92574.2|92598.2|92573.2|92599.2|92574.2|92597.9|92572.9|24
1643200690000|2022-01-26 12:38:10|92598.1|92573.1|92601.9|92576.9|92604.4|92579.4|92598.1|92573.1|29
1643200700000|2022-01-26 12:38:20|92602.3|92577.3|92600.5|92575.5|92602.8|92577.8|92599|92574|34
1643200710000|2022-01-26 12:38:30|92600.8|92575.8|92601.7|92576.7|92603.1|92578.1|92597.8|92572.8|47
1643200720000|2022-01-26 12:38:40|92603.8|92578.8|92602.3|92577.3|92603.8|92578.8|92598|92573|39
1643200730000|2022-01-26 12:38:50|92602.1|92577.1|92598.4|92573.4|92603.3|92578.3|92596.7|92571.7|40
1643200740000|2022-01-26 12:39:00|92598.7|92573.7|92605|92580|92605|92580|92598.1|92573.1|43
1643200750000|2022-01-26 12:39:10|92605.7|92580.7|92606.3|92581.3|92607.4|92582.4|92604.6|92579.6|29
1643200760000|2022-01-26 12:39:20|92607.3|92582.3|92606.8|92581.8|92608.7|92583.7|92606.3|92581.3|35
1643200770000|2022-01-26 12:39:30|92605.9|92580.9|92599.4|92574.4|92606.6|92581.6|92596.9|92571.9|42
1643200780000|2022-01-26 12:39:40|92599.2|92574.2|92570.2|92545.2|92599.6|92574.6|92570|92545|42
1643200790000|2022-01-26 12:39:50|92569.2|92544.2|92582.2|92557.2|92583.7|92558.7|92569.2|92544.2|48
1643200800000|2022-01-26 12:40:00|92582|92557|92578.6|92553.6|92582.4|92557.4|92578.6|92553.6|37
1643200810000|2022-01-26 12:40:10|92578.8|92553.8|92575.4|92550.4|92579.8|92554.8|92574.6|92549.6|49
1643200820000|2022-01-26 12:40:20|92575.1|92550.1|92574.5|92549.5|92577.6|92552.6|92574.5|92549.5|34
1643200830000|2022-01-26 12:40:30|92574.3|92549.3|92579.1|92554.1|92581.1|92556.1|92574|92549|37
1643200840000|2022-01-26 12:40:40|92579.6|92554.6|92583.1|92558.1|92584.3|92559.3|92577.1|92552.1|40
1643200850000|2022-01-26 12:40:50|92582.7|92557.7|92583|92558|92583|92558|92580.1|92555.1|39
1643200860000|2022-01-26 12:41:00|92582.3|92557.3|92575.4|92550.4|92584.4|92559.4|92573.8|92548.8|50
1643200870000|2022-01-26 12:41:10|92575.5|92550.5|92566.9|92541.9|92575.9|92550.9|92565.4|92540.4|49
1643200880000|2022-01-26 12:41:20|92566.5|92541.5|92568.5|92543.5|92568.5|92543.5|92566.2|92541.2|30
1643200890000|2022-01-26 12:41:30|92567.7|92542.7|92569.2|92544.2|92570|92545|92567.5|92542.5|29
1643200900000|2022-01-26 12:41:40|92569.4|92544.4|92569.2|92544.2|92570.5|92545.5|92569|92544|21
1643200910000|2022-01-26 12:41:50|92568.9|92543.9|92569.8|92544.8|92569.8|92544.8|92566|92541|28
1643200920000|2022-01-26 12:42:00|92569.1|92544.1|92570.7|92545.7|92571.4|92546.4|92567|92542|40
1643200930000|2022-01-26 12:42:10|92570.6|92545.6|92570.1|92545.1|92571.2|92546.2|92568.3|92543.3|34
1643200940000|2022-01-26 12:42:20|92570.7|92545.7|92570.3|92545.3|92571.5|92546.5|92567.4|92542.4|47
1643200950000|2022-01-26 12:42:30|92569.5|92544.5|92566.5|92541.5|92569.5|92544.5|92560.9|92535.9|48
1643200960000|2022-01-26 12:42:40|92568.3|92543.3|92566.3|92541.3|92571.1|92546.1|92564|92539|46
1643200970000|2022-01-26 12:42:50|92566|92541|92573.5|92548.5|92573.5|92548.5|92566|92541|37
1643200980000|2022-01-26 12:43:00|92571|92546|92567.1|92542.1|92571.9|92546.9|92566.8|92541.8|43
1643200990000|2022-01-26 12:43:10|92566.8|92541.8|92567.1|92542.1|92568|92543|92565.7|92540.7|26
1643201000000|2022-01-26 12:43:20|92567.6|92542.6|92569.9|92544.9|92571.6|92546.6|92566.5|92541.5|37
1643201010000|2022-01-26 12:43:30|92570.4|92545.4|92571|92546|92572.2|92547.2|92568.6|92543.6|32
1643201020000|2022-01-26 12:43:40|92570.6|92545.6|92569.8|92544.8|92570.6|92545.6|92569|92544|23
1643201030000|2022-01-26 12:43:50|92569.7|92544.7|92567.2|92542.2|92569.7|92544.7|92563.7|92538.7|55
1643201040000|2022-01-26 12:44:00|92566.5|92541.5|92568.3|92543.3|92571.8|92546.8|92563.8|92538.8|55
1643201050000|2022-01-26 12:44:10|92568.8|92543.8|92567.9|92542.9|92568.8|92543.8|92564.2|92539.2|31
1643201060000|2022-01-26 12:44:20|92567.8|92542.8|92566.9|92541.9|92570|92545|92564.9|92539.9|35
1643201070000|2022-01-26 12:44:30|92567.1|92542.1|92565.5|92540.5|92570.1|92545.1|92564.9|92539.9|48
1643201080000|2022-01-26 12:44:40|92565|92540|92566.9|92541.9|92571.7|92546.7|92565|92540|39
1643201090000|2022-01-26 12:44:50|92566.8|92541.8|92570.1|92545.1|92570.1|92545.1|92564.6|92539.6|31
1643201100000|2022-01-26 12:45:00|92570.2|92545.2|92574.1|92549.1|92574.4|92549.4|92566.9|92541.9|41
1643201110000|2022-01-26 12:45:10|92573.9|92548.9|92570.3|92545.3|92574.6|92549.6|92570.3|92545.3|38
1643201120000|2022-01-26 12:45:20|92571.1|92546.1|92571.2|92546.2|92572.6|92547.6|92570.7|92545.7|24
1643201130000|2022-01-26 12:45:30|92570.3|92545.3|92571.9|92546.9|92573|92548|92570.3|92545.3|33
1643201140000|2022-01-26 12:45:40|92571.8|92546.8|92565.3|92540.3|92572.5|92547.5|92565.2|92540.2|36
1643201150000|2022-01-26 12:45:50|92565.1|92540.1|92559.3|92534.3|92565.4|92540.4|92558.7|92533.7|48
1643201160000|2022-01-26 12:46:00|92559.2|92534.2|92550.3|92525.3|92559.7|92534.7|92550.3|92525.3|36
1643201170000|2022-01-26 12:46:10|92549.9|92524.9|92553.3|92528.3|92555.6|92530.6|92548.4|92523.4|41
1643201180000|2022-01-26 12:46:20|92554.4|92529.4|92554.9|92529.9|92555|92530|92551.9|92526.9|38
1643201190000|2022-01-26 12:46:30|92554.7|92529.7|92559.4|92534.4|92559.4|92534.4|92554.6|92529.6|22
1643201200000|2022-01-26 12:46:40|92559.3|92534.3|92551.4|92526.4|92560.4|92535.4|92550.2|92525.2|37
1643201210000|2022-01-26 12:46:50|92551.5|92526.5|92558.3|92533.3|92559.4|92534.4|92551.5|92526.5|34
1643201220000|2022-01-26 12:47:00|92558.8|92533.8|92553.2|92528.2|92558.8|92533.8|92552.7|92527.7|44
1643201230000|2022-01-26 12:47:10|92554.8|92529.8|92553.7|92528.7|92556.2|92531.2|92553.6|92528.6|26
1643201240000|2022-01-26 12:47:20|92552.8|92527.8|92551.2|92526.2|92553.9|92528.9|92550.9|92525.9|43
1643201250000|2022-01-26 12:47:30|92551.1|92526.1|92552.4|92527.4|92552.7|92527.7|92549.8|92524.8|34
1643201260000|2022-01-26 12:47:40|92552.7|92527.7|92555.2|92530.2|92555.5|92530.5|92552.1|92527.1|33
1643201270000|2022-01-26 12:47:50|92555.4|92530.4|92555.9|92530.9|92558.6|92533.6|92555.2|92530.2|37
1643201280000|2022-01-26 12:48:00|92555.4|92530.4|92543.9|92518.9|92558.9|92533.9|92542.3|92517.3|37
1643201290000|2022-01-26 12:48:10|92544.5|92519.5|92552.6|92527.6|92552.6|92527.6|92544.1|92519.1|41
1643201300000|2022-01-26 12:48:20|92552.5|92527.5|92552.1|92527.1|92552.5|92527.5|92550.5|92525.5|29
1643201310000|2022-01-26 12:48:30|92551.7|92526.7|92554|92529|92554.3|92529.3|92551.3|92526.3|16
1643201320000|2022-01-26 12:48:40|92553.8|92528.8|92553.6|92528.6|92558.4|92533.4|92553|92528|35
1643201330000|2022-01-26 12:48:50|92552.3|92527.3|92554.4|92529.4|92554.7|92529.7|92550.5|92525.5|44
1643201340000|2022-01-26 12:49:00|92554.3|92529.3|92550.3|92525.3|92555.1|92530.1|92549.5|92524.5|39
1643201350000|2022-01-26 12:49:10|92551|92526|92548.1|92523.1|92551.5|92526.5|92547.9|92522.9|40
1643201360000|2022-01-26 12:49:20|92547.4|92522.4|92544.9|92519.9|92548.1|92523.1|92543.6|92518.6|30
1643201370000|2022-01-26 12:49:30|92545.3|92520.3|92542.5|92517.5|92547.6|92522.6|92540.7|92515.7|30
1643201380000|2022-01-26 12:49:40|92542.6|92517.6|92544|92519|92544.4|92519.4|92541.8|92516.8|30
1643201390000|2022-01-26 12:49:50|92544.2|92519.2|92538.1|92513.1|92544.4|92519.4|92538.1|92513.1|37
1643201400000|2022-01-26 12:50:00|92538|92513|92538.9|92513.9|92538.9|92513.9|92537.4|92512.4|36
1643201410000|2022-01-26 12:50:10|92537.4|92512.4|92540.7|92515.7|92541.7|92516.7|92535.8|92510.8|36
1643201420000|2022-01-26 12:50:20|92540.6|92515.6|92543.4|92518.4|92546.2|92521.2|92540.4|92515.4|38
1643201430000|2022-01-26 12:50:30|92544|92519|92547.7|92522.7|92549.1|92524.1|92543.5|92518.5|36
1643201440000|2022-01-26 12:50:40|92547.2|92522.2|92549.1|92524.1|92549.5|92524.5|92546.8|92521.8|23
1643201450000|2022-01-26 12:50:50|92549.4|92524.4|92554.5|92529.5|92555|92530|92548.5|92523.5|37
1643201460000|2022-01-26 12:51:00|92554.3|92529.3|92559.9|92534.9|92560.3|92535.3|92554|92529|39
1643201470000|2022-01-26 12:51:10|92560.1|92535.1|92553|92528|92560.1|92535.1|92553|92528|45
1643201480000|2022-01-26 12:51:20|92553.6|92528.6|92552.2|92527.2|92554.8|92529.8|92551.4|92526.4|37
1643201490000|2022-01-26 12:51:30|92552.3|92527.3|92552.3|92527.3|92555.7|92530.7|92551.5|92526.5|30
1643201500000|2022-01-26 12:51:40|92552.7|92527.7|92555.9|92530.9|92557|92532|92552.7|92527.7|31
1643201510000|2022-01-26 12:51:50|92556|92531|92554.1|92529.1|92556.2|92531.2|92554|92529|15
1643201520000|2022-01-26 12:52:00|92554|92529|92555.3|92530.3|92555.3|92530.3|92552.2|92527.2|35
1643201530000|2022-01-26 12:52:10|92555.2|92530.2|92554.6|92529.6|92556.6|92531.6|92554.6|92529.6|28
1643201540000|2022-01-26 12:52:20|92554.5|92529.5|92552.7|92527.7|92554.5|92529.5|92551.5|92526.5|29
1643201550000|2022-01-26 12:52:30|92552.5|92527.5|92552.6|92527.6|92553.1|92528.1|92552.5|92527.5|23
1643201560000|2022-01-26 12:52:40|92552.8|92527.8|92552.3|92527.3|92552.8|92527.8|92551.9|92526.9|17
1643201570000|2022-01-26 12:52:50|92552.2|92527.2|92552.2|92527.2|92554.7|92529.7|92551.7|92526.7|21
1643201580000|2022-01-26 12:53:00|92552.1|92527.1|92552.3|92527.3|92552.9|92527.9|92552.1|92527.1|29
1643201590000|2022-01-26 12:53:10|92552.5|92527.5|92551|92526|92552.7|92527.7|92550.8|92525.8|33
1643201600000|2022-01-26 12:53:20|92550.9|92525.9|92550.8|92525.8|92551.2|92526.2|92550.4|92525.4|13
1643201610000|2022-01-26 12:53:30|92551.1|92526.1|92551.4|92526.4|92551.8|92526.8|92550.9|92525.9|19
1643201620000|2022-01-26 12:53:40|92551.5|92526.5|92550.9|92525.9|92552|92527|92549.5|92524.5|36
1643201630000|2022-01-26 12:53:50|92551.3|92526.3|92547.7|92522.7|92551.4|92526.4|92547.6|92522.6|33
1643201640000|2022-01-26 12:54:00|92547.8|92522.8|92551.5|92526.5|92551.8|92526.8|92547.7|92522.7|29
1643201650000|2022-01-26 12:54:10|92551.3|92526.3|92549.1|92524.1|92552.2|92527.2|92548|92523|40
1643201660000|2022-01-26 12:54:20|92549|92524|92550.5|92525.5|92551|92526|92548.8|92523.8|28
1643201670000|2022-01-26 12:54:30|92550.4|92525.4|92552.4|92527.4|92553.8|92528.8|92550.1|92525.1|32
1643201680000|2022-01-26 12:54:40|92552.1|92527.1|92554.5|92529.5|92554.6|92529.6|92550.2|92525.2|34
1643201690000|2022-01-26 12:54:50|92554.4|92529.4|92556.3|92531.3|92558.2|92533.2|92552.3|92527.3|48
1643201700000|2022-01-26 12:55:00|92556.6|92531.6|92568.9|92543.9|92569.7|92544.7|92556.4|92531.4|62
1643201710000|2022-01-26 12:55:10|92568.8|92543.8|92569.7|92544.7|92571.8|92546.8|92567.7|92542.7|41
1643201720000|2022-01-26 12:55:20|92569.9|92544.9|92572.1|92547.1|92573.3|92548.3|92568.5|92543.5|37
1643201730000|2022-01-26 12:55:30|92571.9|92546.9|92571.3|92546.3|92575.3|92550.3|92571|92546|43
1643201740000|2022-01-26 12:55:40|92571.1|92546.1|92568.9|92543.9|92573.8|92548.8|92565.5|92540.5|43
1643201750000|2022-01-26 12:55:50|92568.8|92543.8|92568.1|92543.1|92569.1|92544.1|92565.9|92540.9|42
1643201760000|2022-01-26 12:56:00|92568.2|92543.2|92572.3|92547.3|92573.2|92548.2|92567.3|92542.3|41
1643201770000|2022-01-26 12:56:10|92571.8|92546.8|92579.1|92554.1|92581.6|92556.6|92571.8|92546.8|55
1643201780000|2022-01-26 12:56:20|92580.5|92555.5|92574.5|92549.5|92580.7|92555.7|92574|92549|57
1643201790000|2022-01-26 12:56:30|92574.4|92549.4|92577.4|92552.4|92577.4|92552.4|92574.2|92549.2|29
1643201800000|2022-01-26 12:56:40|92578.5|92553.5|92583.9|92558.9|92585.7|92560.7|92578.2|92553.2|50
1643201810000|2022-01-26 12:56:50|92583.8|92558.8|92584|92559|92586.2|92561.2|92582.1|92557.1|39
1643201820000|2022-01-26 12:57:00|92585|92560|92586.1|92561.1|92588.8|92563.8|92583.2|92558.2|53
1643201830000|2022-01-26 12:57:10|92586.3|92561.3|92590.3|92565.3|92590.6|92565.6|92585|92560|46
1643201840000|2022-01-26 12:57:20|92589.8|92564.8|92589.5|92564.5|92591.7|92566.7|92588.2|92563.2|50
1643201850000|2022-01-26 12:57:30|92589.7|92564.7|92591.2|92566.2|92592.4|92567.4|92589.6|92564.6|36
1643201860000|2022-01-26 12:57:40|92591|92566|92593.4|92568.4|92593.7|92568.7|92590.8|92565.8|48
1643201870000|2022-01-26 12:57:50|92593.1|92568.1|92602.5|92577.5|92602.5|92577.5|92593.1|92568.1|46
1643201880000|2022-01-26 12:58:00|92602.4|92577.4|92602.1|92577.1|92603|92578|92601|92576|34
1643201890000|2022-01-26 12:58:10|92602.4|92577.4|92597.3|92572.3|92602.7|92577.7|92595.9|92570.9|40
1643201900000|2022-01-26 12:58:20|92597.2|92572.2|92597.7|92572.7|92598.9|92573.9|92597.2|92572.2|31
1643201910000|2022-01-26 12:58:30|92597.5|92572.5|92602.5|92577.5|92602.5|92577.5|92597.4|92572.4|38
1643201920000|2022-01-26 12:58:40|92602|92577|92604.6|92579.6|92604.7|92579.7|92600.8|92575.8|37
1643201930000|2022-01-26 12:58:50|92604.3|92579.3|92600.5|92575.5|92605.5|92580.5|92597.2|92572.2|39
1643201940000|2022-01-26 12:59:00|92600.6|92575.6|92609.9|92584.9|92610.8|92585.8|92599.7|92574.7|39
1643201950000|2022-01-26 12:59:10|92609.6|92584.6|92610.4|92585.4|92616.2|92591.2|92608.2|92583.2|55
1643201960000|2022-01-26 12:59:20|92609.4|92584.4|92619.3|92594.3|92619.8|92594.8|92609.4|92584.4|55
1643201970000|2022-01-26 12:59:30|92619.4|92594.4|92620|92595|92621.8|92596.8|92618.9|92593.9|54
1643201980000|2022-01-26 12:59:40|92620.3|92595.3|92618.6|92593.6|92620.6|92595.6|92616.8|92591.8|46
1643201990000|2022-01-26 12:59:50|92618.5|92593.5|92620.9|92595.9|92622.4|92597.4|92618.1|92593.1|40
1643202000000|2022-01-26 13:00:00|92620.3|92595.3|92617.9|92592.9|92620.3|92595.3|92606.3|92581.3|70
1643202010000|2022-01-26 13:00:10|92617.3|92592.3|92609.2|92584.2|92620.7|92595.7|92609.2|92584.2|42
1643202020000|2022-01-26 13:00:20|92609.4|92584.4|92610.9|92585.9|92613.2|92588.2|92609.4|92584.4|49
1643202030000|2022-01-26 13:00:30|92612.3|92587.3|92612.7|92587.7|92613.9|92588.9|92609.8|92584.8|43
1643202040000|2022-01-26 13:00:40|92614.5|92589.5|92621.3|92596.3|92622.7|92597.7|92610.3|92585.3|49
1643202050000|2022-01-26 13:00:50|92618.8|92593.8|92616.7|92591.7|92620.2|92595.2|92616.6|92591.6|38
1643202060000|2022-01-26 13:01:00|92616|92591|92611.9|92586.9|92616.8|92591.8|92610.7|92585.7|65
1643202070000|2022-01-26 13:01:10|92610.9|92585.9|92611.4|92586.4|92616.4|92591.4|92610.9|92585.9|41
1643202080000|2022-01-26 13:01:20|92611.8|92586.8|92607.1|92582.1|92616.4|92591.4|92604.8|92579.8|55
1643202090000|2022-01-26 13:01:30|92606|92581|92610.1|92585.1|92621.9|92596.9|92604.3|92579.3|54
1643202100000|2022-01-26 13:01:40|92610.6|92585.6|92599.9|92574.9|92610.6|92585.6|92599.1|92574.1|48
1643202110000|2022-01-26 13:01:50|92600|92575|92604.4|92579.4|92605.1|92580.1|92596|92571|58
1643202120000|2022-01-26 13:02:00|92602.4|92577.4|92601.9|92576.9|92604.7|92579.7|92601.3|92576.3|45
1643202130000|2022-01-26 13:02:10|92601.5|92576.5|92608.4|92583.4|92608.9|92583.9|92600.5|92575.5|38
1643202140000|2022-01-26 13:02:20|92608|92583|92607.1|92582.1|92610.9|92585.9|92605.2|92580.2|43
1643202150000|2022-01-26 13:02:30|92607.8|92582.8|92598.7|92573.7|92607.9|92582.9|92598.1|92573.1|53
1643202160000|2022-01-26 13:02:40|92598.5|92573.5|92597.4|92572.4|92599.4|92574.4|92595.1|92570.1|52
1643202170000|2022-01-26 13:02:50|92597.5|92572.5|92597.8|92572.8|92602|92577|92593.7|92568.7|43
1643202180000|2022-01-26 13:03:00|92597.4|92572.4|92601.7|92576.7|92601.7|92576.7|92593|92568|39
1643202190000|2022-01-26 13:03:10|92600.3|92575.3|92594.5|92569.5|92600.3|92575.3|92594.2|92569.2|43
1643202200000|2022-01-26 13:03:20|92594.6|92569.6|92597.4|92572.4|92598.8|92573.8|92593.6|92568.6|31
1643202210000|2022-01-26 13:03:30|92597.3|92572.3|92597.3|92572.3|92601.3|92576.3|92596.3|92571.3|55
1643202220000|2022-01-26 13:03:40|92595.9|92570.9|92594.9|92569.9|92599.5|92574.5|92594.8|92569.8|47
1643202230000|2022-01-26 13:03:50|92595.1|92570.1|92597.8|92572.8|92601.2|92576.2|92595.1|92570.1|51
1643202240000|2022-01-26 13:04:00|92598.6|92573.6|92623.4|92598.4|92623.9|92598.9|92597.9|92572.9|53
1643202250000|2022-01-26 13:04:10|92623.6|92598.6|92619|92594|92625.1|92600.1|92618.1|92593.1|47
1643202260000|2022-01-26 13:04:20|92619.3|92594.3|92617.4|92592.4|92620.9|92595.9|92617.3|92592.3|35
1643202270000|2022-01-26 13:04:30|92616.8|92591.8|92624.4|92599.4|92625.2|92600.2|92616.8|92591.8|42
1643202280000|2022-01-26 13:04:40|92624.6|92599.6|92626.6|92601.6|92627|92602|92623.2|92598.2|42
1643202290000|2022-01-26 13:04:50|92626.4|92601.4|92623.7|92598.7|92626.4|92601.4|92622.6|92597.6|31
1643202300000|2022-01-26 13:05:00|92623.8|92598.8|92619.1|92594.1|92623.9|92598.9|92619.1|92594.1|26
1643202310000|2022-01-26 13:05:10|92619.7|92594.7|92619.8|92594.8|92621.8|92596.8|92618.7|92593.7|38
1643202320000|2022-01-26 13:05:20|92620.2|92595.2|92620.7|92595.7|92620.8|92595.8|92618.2|92593.2|29
1643202330000|2022-01-26 13:05:30|92621|92596|92614.5|92589.5|92625.5|92600.5|92613.5|92588.5|57
1643202340000|2022-01-26 13:05:40|92613.4|92588.4|92618.4|92593.4|92618.4|92593.4|92613|92588|52
1643202350000|2022-01-26 13:05:50|92618.7|92593.7|92617.1|92592.1|92618.7|92593.7|92616.6|92591.6|36
1643202360000|2022-01-26 13:06:00|92617|92592|92624.3|92599.3|92626.2|92601.2|92617|92592|52
1643202370000|2022-01-26 13:06:10|92623.5|92598.5|92634.7|92609.7|92634.8|92609.8|92623.2|92598.2|55
1643202380000|2022-01-26 13:06:20|92634.6|92609.6|92639.2|92614.2|92639.9|92614.9|92634.6|92609.6|40
1643202390000|2022-01-26 13:06:30|92639.3|92614.3|92638.6|92613.6|92639.5|92614.5|92637.3|92612.3|38
1643202400000|2022-01-26 13:06:40|92638.7|92613.7|92640|92615|92640.2|92615.2|92638.7|92613.7|21
1643202410000|2022-01-26 13:06:50|92640.3|92615.3|92638.2|92613.2|92640.8|92615.8|92636.6|92611.6|39
1643202420000|2022-01-26 13:07:00|92637.9|92612.9|92640.2|92615.2|92640.2|92615.2|92636.5|92611.5|56
1643202430000|2022-01-26 13:07:10|92640.7|92615.7|92649.8|92624.8|92650|92625|92640.5|92615.5|52
1643202440000|2022-01-26 13:07:20|92649.3|92624.3|92654.6|92629.6|92657.6|92632.6|92649.3|92624.3|50
1643202450000|2022-01-26 13:07:30|92654.7|92629.7|92657.7|92632.7|92658.9|92633.9|92653.6|92628.6|45
1643202460000|2022-01-26 13:07:40|92657.9|92632.9|92661.6|92636.6|92663|92638|92657.3|92632.3|38
1643202470000|2022-01-26 13:07:50|92661.9|92636.9|92653.4|92628.4|92662|92637|92652.4|92627.4|49
1643202480000|2022-01-26 13:08:00|92653.2|92628.2|92647.5|92622.5|92658.5|92633.5|92646.8|92621.8|51
1643202490000|2022-01-26 13:08:10|92646.3|92621.3|92648.5|92623.5|92648.9|92623.9|92642.7|92617.7|53
1643202500000|2022-01-26 13:08:20|92648.4|92623.4|92640.7|92615.7|92648.4|92623.4|92639.4|92614.4|43
1643202510000|2022-01-26 13:08:30|92640.3|92615.3|92644.4|92619.4|92645.3|92620.3|92639.7|92614.7|52
1643202520000|2022-01-26 13:08:40|92644.6|92619.6|92642.4|92617.4|92644.6|92619.6|92639.1|92614.1|43
1643202530000|2022-01-26 13:08:50|92642.8|92617.8|92648.7|92623.7|92648.7|92623.7|92642.3|92617.3|44
1643202540000|2022-01-26 13:09:00|92648.3|92623.3|92653.5|92628.5|92653.9|92628.9|92647.7|92622.7|42
1643202550000|2022-01-26 13:09:10|92654.5|92629.5|92660.2|92635.2|92661|92636|92654.1|92629.1|63
1643202560000|2022-01-26 13:09:20|92660.6|92635.6|92659.7|92634.7|92661.9|92636.9|92659|92634|55
1643202570000|2022-01-26 13:09:30|92659.8|92634.8|92666.9|92641.9|92668.1|92643.1|92658.3|92633.3|59
1643202580000|2022-01-26 13:09:40|92666.8|92641.8|92667.5|92642.5|92667.5|92642.5|92665.9|92640.9|30
1643202590000|2022-01-26 13:09:50|92667.4|92642.4|92661.5|92636.5|92667.4|92642.4|92658.5|92633.5|51
1643202600000|2022-01-26 13:10:00|92661.2|92636.2|92660.1|92635.1|92663.7|92638.7|92660|92635|48
1643202610000|2022-01-26 13:10:10|92659.3|92634.3|92662.1|92637.1|92663.6|92638.6|92657|92632|50
1643202620000|2022-01-26 13:10:20|92662.3|92637.3|92659.8|92634.8|92662.8|92637.8|92659|92634|46
1643202630000|2022-01-26 13:10:30|92659.6|92634.6|92657.7|92632.7|92659.8|92634.8|92655.9|92630.9|29
1643202640000|2022-01-26 13:10:40|92655.7|92630.7|92656.7|92631.7|92657.1|92632.1|92655.6|92630.6|37
1643202650000|2022-01-26 13:10:50|92656.4|92631.4|92669.3|92644.3|92673.6|92648.6|92656.4|92631.4|44
1643202660000|2022-01-26 13:11:00|92669.1|92644.1|92670|92645|92673.4|92648.4|92666.7|92641.7|59
1643202670000|2022-01-26 13:11:10|92670.4|92645.4|92674.2|92649.2|92674.2|92649.2|92670.1|92645.1|39
1643202680000|2022-01-26 13:11:20|92674.3|92649.3|92662.4|92637.4|92674.6|92649.6|92662.4|92637.4|45
1643202690000|2022-01-26 13:11:30|92662.8|92637.8|92665.5|92640.5|92665.9|92640.9|92662.2|92637.2|37
1643202700000|2022-01-26 13:11:40|92665.2|92640.2|92668.5|92643.5|92669.4|92644.4|92665.2|92640.2|30
1643202710000|2022-01-26 13:11:50|92667.9|92642.9|92662.3|92637.3|92667.9|92642.9|92660.7|92635.7|43
1643202720000|2022-01-26 13:12:00|92661.5|92636.5|92659.7|92634.7|92665.2|92640.2|92658.7|92633.7|52
1643202730000|2022-01-26 13:12:10|92660.1|92635.1|92663.9|92638.9|92664.6|92639.6|92660.1|92635.1|37
1643202740000|2022-01-26 13:12:20|92664.1|92639.1|92663.1|92638.1|92664.8|92639.8|92662.6|92637.6|39
1643202750000|2022-01-26 13:12:30|92663.7|92638.7|92663.9|92638.9|92665.3|92640.3|92663.6|92638.6|21
1643202760000|2022-01-26 13:12:40|92663.6|92638.6|92672.3|92647.3|92672.3|92647.3|92661.5|92636.5|52
1643202770000|2022-01-26 13:12:50|92673.2|92648.2|92675.2|92650.2|92677.8|92652.8|92671.2|92646.2|57
1643202780000|2022-01-26 13:13:00|92675.1|92650.1|92674.4|92649.4|92675.1|92650.1|92668.7|92643.7|44
1643202790000|2022-01-26 13:13:10|92673.7|92648.7|92673.5|92648.5|92675.5|92650.5|92671|92646|31
1643202800000|2022-01-26 13:13:20|92673.2|92648.2|92668.4|92643.4|92673.7|92648.7|92667.8|92642.8|54
1643202810000|2022-01-26 13:13:30|92668.7|92643.7|92670.1|92645.1|92673.3|92648.3|92668.5|92643.5|48
1643202820000|2022-01-26 13:13:40|92670.2|92645.2|92671.5|92646.5|92673.7|92648.7|92669.3|92644.3|52
1643202830000|2022-01-26 13:13:50|92672.3|92647.3|92675|92650|92675.3|92650.3|92670.8|92645.8|46
1643202840000|2022-01-26 13:14:00|92675.2|92650.2|92675.6|92650.6|92675.6|92650.6|92673.5|92648.5|39
1643202850000|2022-01-26 13:14:10|92675.2|92650.2|92677.7|92652.7|92678.4|92653.4|92674|92649|44
1643202860000|2022-01-26 13:14:20|92677.6|92652.6|92676|92651|92678.8|92653.8|92674.9|92649.9|34
1643202870000|2022-01-26 13:14:30|92675.3|92650.3|92676|92651|92676.3|92651.3|92675|92650|31
1643202880000|2022-01-26 13:14:40|92675.9|92650.9|92675|92650|92676.3|92651.3|92674.9|92649.9|20
1643202890000|2022-01-26 13:14:50|92674.9|92649.9|92682.9|92657.9|92683.2|92658.2|92672.6|92647.6|52
1643202900000|2022-01-26 13:15:00|92683|92658|92684.1|92659.1|92684.5|92659.5|92682|92657|57
1643202910000|2022-01-26 13:15:10|92683.4|92658.4|92702.5|92677.5|92703.6|92678.6|92682.3|92657.3|65
1643202920000|2022-01-26 13:15:20|92702|92677|92702.6|92677.6|92704.9|92679.9|92700.7|92675.7|39
1643202930000|2022-01-26 13:15:30|92702.7|92677.7|92699.7|92674.7|92704.1|92679.1|92697.6|92672.6|46
1643202940000|2022-01-26 13:15:40|92699.5|92674.5|92701.7|92676.7|92702.1|92677.1|92699.5|92674.5|42
1643202950000|2022-01-26 13:15:50|92701.2|92676.2|92701.6|92676.6|92704.8|92679.8|92700.4|92675.4|47
1643202960000|2022-01-26 13:16:00|92701.2|92676.2|92699.3|92674.3|92701.4|92676.4|92698.9|92673.9|45
1643202970000|2022-01-26 13:16:10|92698.9|92673.9|92698.7|92673.7|92700.4|92675.4|92696.8|92671.8|48
1643202980000|2022-01-26 13:16:20|92699.7|92674.7|92699.9|92674.9|92700.7|92675.7|92699.7|92674.7|30
1643202990000|2022-01-26 13:16:30|92699.6|92674.6|92690.4|92665.4|92702.1|92677.1|92690.4|92665.4|61
1643203000000|2022-01-26 13:16:40|92690.6|92665.6|92677.3|92652.3|92691.1|92666.1|92677.3|92652.3|42
1643203010000|2022-01-26 13:16:50|92677.8|92652.8|92670|92645|92678.9|92653.9|92668.9|92643.9|38
1643203020000|2022-01-26 13:17:00|92669.1|92644.1|92670.9|92645.9|92672.3|92647.3|92668.8|92643.8|34
1643203030000|2022-01-26 13:17:10|92676.2|92651.2|92675.4|92650.4|92678.4|92653.4|92674.9|92649.9|47
1643203040000|2022-01-26 13:17:20|92676.2|92651.2|92675.7|92650.7|92676.5|92651.5|92675.4|92650.4|25
1643203050000|2022-01-26 13:17:30|92675.2|92650.2|92673|92648|92676.2|92651.2|92672.4|92647.4|29
1643203060000|2022-01-26 13:17:40|92673.2|92648.2|92673.7|92648.7|92674|92649|92672.3|92647.3|32
1643203070000|2022-01-26 13:17:50|92673.6|92648.6|92678.5|92653.5|92680|92655|92673.6|92648.6|41
1643203080000|2022-01-26 13:18:00|92678.1|92653.1|92682.7|92657.7|92683.7|92658.7|92678.1|92653.1|32
1643203090000|2022-01-26 13:18:10|92682.8|92657.8|92686.9|92661.9|92687.1|92662.1|92682|92657|32
1643203100000|2022-01-26 13:18:20|92685|92660|92691.4|92666.4|92691.4|92666.4|92684.5|92659.5|43
1643203110000|2022-01-26 13:18:30|92691.1|92666.1|92699.3|92674.3|92701.9|92676.9|92685.9|92660.9|54
1643203120000|2022-01-26 13:18:40|92699.4|92674.4|92697.9|92672.9|92699.5|92674.5|92696.4|92671.4|46
1643203130000|2022-01-26 13:18:50|92698.6|92673.6|92703.2|92678.2|92706.8|92681.8|92698.2|92673.2|52
1643203140000|2022-01-26 13:19:00|92703.7|92678.7|92694.9|92669.9|92705.6|92680.6|92694.9|92669.9|54
1643203150000|2022-01-26 13:19:10|92693.9|92668.9|92690.9|92665.9|92695.5|92670.5|92690|92665|54
1643203160000|2022-01-26 13:19:20|92692.8|92667.8|92696|92671|92698|92673|92692.7|92667.7|44
1643203170000|2022-01-26 13:19:30|92695.5|92670.5|92697.2|92672.2|92699.5|92674.5|92695.3|92670.3|35
1643203180000|2022-01-26 13:19:40|92697|92672|92702.8|92677.8|92702.8|92677.8|92697|92672|31
1643203190000|2022-01-26 13:19:50|92702.1|92677.1|92700.1|92675.1|92702.5|92677.5|92697.8|92672.8|39
1643203200000|2022-01-26 13:20:00|92700.2|92675.2|92708.5|92683.5|92709.3|92684.3|92698.6|92673.6|52
1643203210000|2022-01-26 13:20:10|92708.8|92683.8|92719.4|92694.4|92719.6|92694.6|92708.5|92683.5|67
1643203220000|2022-01-26 13:20:20|92719.7|92694.7|92715.4|92690.4|92719.9|92694.9|92711.2|92686.2|53
1643203230000|2022-01-26 13:20:30|92715.7|92690.7|92717.1|92692.1|92717.4|92692.4|92715.4|92690.4|34
1643203240000|2022-01-26 13:20:40|92717|92692|92717.7|92692.7|92718.4|92693.4|92716.8|92691.8|25
1643203250000|2022-01-26 13:20:50|92717.6|92692.6|92725.4|92700.4|92726|92701|92712.7|92687.7|45
1643203260000|2022-01-26 13:21:00|92725.1|92700.1|92725.7|92700.7|92726.3|92701.3|92723.2|92698.2|39
1643203270000|2022-01-26 13:21:10|92726.1|92701.1|92727.2|92702.2|92729.5|92704.5|92720.8|92695.8|52
1643203280000|2022-01-26 13:21:20|92727.5|92702.5|92721|92696|92729.5|92704.5|92721|92696|46
1643203290000|2022-01-26 13:21:30|92721.8|92696.8|92714|92689|92721.8|92696.8|92711.4|92686.4|53
1643203300000|2022-01-26 13:21:40|92714.2|92689.2|92696|92671|92715.7|92690.7|92695.6|92670.6|62
1643203310000|2022-01-26 13:21:50|92695.9|92670.9|92695.5|92670.5|92696.6|92671.6|92693.8|92668.8|43
1643203320000|2022-01-26 13:22:00|92696|92671|92696.2|92671.2|92696.7|92671.7|92691.8|92666.8|46
1643203330000|2022-01-26 13:22:10|92696.1|92671.1|92686.2|92661.2|92696.2|92671.2|92685.8|92660.8|49
1643203340000|2022-01-26 13:22:20|92686.4|92661.4|92690.4|92665.4|92690.5|92665.5|92686.2|92661.2|23
1643203350000|2022-01-26 13:22:30|92689.8|92664.8|92682.7|92657.7|92690.2|92665.2|92682.7|92657.7|45
1643203360000|2022-01-26 13:22:40|92682.2|92657.2|92673.8|92648.8|92682.2|92657.2|92673.6|92648.6|47
1643203370000|2022-01-26 13:22:50|92674.1|92649.1|92677.1|92652.1|92680.2|92655.2|92673.1|92648.1|45
1643203380000|2022-01-26 13:23:00|92676.9|92651.9|92685.7|92660.7|92685.7|92660.7|92675.2|92650.2|36
1643203390000|2022-01-26 13:23:10|92683.3|92658.3|92677.7|92652.7|92684.3|92659.3|92677.6|92652.6|55
1643203400000|2022-01-26 13:23:20|92677.8|92652.8|92680|92655|92680.5|92655.5|92677.8|92652.8|40
1643203410000|2022-01-26 13:23:30|92679.9|92654.9|92680.2|92655.2|92680.5|92655.5|92678.5|92653.5|41
1643203420000|2022-01-26 13:23:40|92680.1|92655.1|92678.7|92653.7|92680.2|92655.2|92677.7|92652.7|30
1643203430000|2022-01-26 13:23:50|92678.8|92653.8|92683.2|92658.2|92686.2|92661.2|92678.6|92653.6|62
1643203440000|2022-01-26 13:24:00|92682.9|92657.9|92683.6|92658.6|92684.5|92659.5|92682.5|92657.5|45
1643203450000|2022-01-26 13:24:10|92683.7|92658.7|92687.2|92662.2|92687.8|92662.8|92680.4|92655.4|50
1643203460000|2022-01-26 13:24:20|92687.3|92662.3|92688.2|92663.2|92688.2|92663.2|92682.8|92657.8|47
1643203470000|2022-01-26 13:24:30|92687.8|92662.8|92688|92663|92688.2|92663.2|92684.6|92659.6|44
1643203480000|2022-01-26 13:24:40|92688.4|92663.4|92691|92666|92692|92667|92686.3|92661.3|36
1643203490000|2022-01-26 13:24:50|92690.8|92665.8|92693.9|92668.9|92694|92669|92689|92664|33
1643203500000|2022-01-26 13:25:00|92693.6|92668.6|92666.9|92641.9|92693.6|92668.6|92666.3|92641.3|62
1643203510000|2022-01-26 13:25:10|92665.8|92640.8|92667.4|92642.4|92667.7|92642.7|92661.6|92636.6|59
1643203520000|2022-01-26 13:25:20|92667.2|92642.2|92660.9|92635.9|92667.4|92642.4|92660.4|92635.4|51
1643203530000|2022-01-26 13:25:30|92659.4|92634.4|92673|92648|92673.1|92648.1|92657.8|92632.8|59
1643203540000|2022-01-26 13:25:40|92672|92647|92666.8|92641.8|92673.1|92648.1|92666.8|92641.8|43
1643203550000|2022-01-26 13:25:50|92666.9|92641.9|92671.3|92646.3|92671.9|92646.9|92665.7|92640.7|49
1643203560000|2022-01-26 13:26:00|92671.5|92646.5|92675.5|92650.5|92675.5|92650.5|92670.6|92645.6|45
1643203570000|2022-01-26 13:26:10|92673.9|92648.9|92677|92652|92677.6|92652.6|92673.8|92648.8|47
1643203580000|2022-01-26 13:26:20|92676.5|92651.5|92678.1|92653.1|92679.4|92654.4|92671.2|92646.2|46
1643203590000|2022-01-26 13:26:30|92678.2|92653.2|92674.8|92649.8|92678.4|92653.4|92673.9|92648.9|37
1643203600000|2022-01-26 13:26:40|92674.4|92649.4|92677.8|92652.8|92679|92654|92673.6|92648.6|53
1643203610000|2022-01-26 13:26:50|92677.4|92652.4|92684.1|92659.1|92684.2|92659.2|92677.1|92652.1|50
1643203620000|2022-01-26 13:27:00|92682.2|92657.2|92687|92662|92688.5|92663.5|92682.2|92657.2|42
1643203630000|2022-01-26 13:27:10|92687.1|92662.1|92689.2|92664.2|92690.3|92665.3|92687.1|92662.1|33
1643203640000|2022-01-26 13:27:20|92689.7|92664.7|92700.5|92675.5|92703.9|92678.9|92689.6|92664.6|37
1643203650000|2022-01-26 13:27:30|92699.4|92674.4|92702.5|92677.5|92702.8|92677.8|92697.7|92672.7|40
1643203660000|2022-01-26 13:27:40|92702.3|92677.3|92686.9|92661.9|92704.8|92679.8|92685.9|92660.9|46
1643203670000|2022-01-26 13:27:50|92686.4|92661.4|92687.1|92662.1|92691.6|92666.6|92682.9|92657.9|49
1643203680000|2022-01-26 13:28:00|92687.2|92662.2|92689.8|92664.8|92689.9|92664.9|92685.9|92660.9|41
1643203690000|2022-01-26 13:28:10|92689.6|92664.6|92687|92662|92691.5|92666.5|92686.3|92661.3|32
1643203700000|2022-01-26 13:28:20|92683.9|92658.9|92676.7|92651.7|92688.4|92663.4|92674.5|92649.5|58
1643203710000|2022-01-26 13:28:30|92677.1|92652.1|92679|92654|92682.2|92657.2|92672.2|92647.2|55
1643203720000|2022-01-26 13:28:40|92680.4|92655.4|92686.3|92661.3|92686.3|92661.3|92676.8|92651.8|50
1643203730000|2022-01-26 13:28:50|92685.3|92660.3|92682.2|92657.2|92685.7|92660.7|92678.3|92653.3|44
1643203740000|2022-01-26 13:29:00|92681.8|92656.8|92685.8|92660.8|92686.4|92661.4|92681.8|92656.8|45
1643203750000|2022-01-26 13:29:10|92685.9|92660.9|92681.8|92656.8|92689|92664|92680.8|92655.8|41
1643203760000|2022-01-26 13:29:20|92682.2|92657.2|92687.6|92662.6|92688.9|92663.9|92682.2|92657.2|49
1643203770000|2022-01-26 13:29:30|92689.1|92664.1|92692.8|92667.8|92692.8|92667.8|92688.3|92663.3|33
1643203780000|2022-01-26 13:29:40|92692.7|92667.7|92691.7|92666.7|92692.9|92667.9|92691|92666|32
1643203790000|2022-01-26 13:29:50|92691.9|92666.9|92691.7|92666.7|92692.5|92667.5|92690.8|92665.8|27
1643203800000|2022-01-26 13:30:00|92693.1|92668.1|92695.6|92670.6|92696.6|92671.6|92693|92668|40
1643203810000|2022-01-26 13:30:10|92695.7|92670.7|92709.8|92684.8|92710.5|92685.5|92695.3|92670.3|48
1643203820000|2022-01-26 13:30:20|92709.2|92684.2|92719.9|92694.9|92721.6|92696.6|92708.8|92683.8|54
1643203830000|2022-01-26 13:30:30|92720|92695|92727.4|92702.4|92727.4|92702.4|92717.2|92692.2|56
1643203840000|2022-01-26 13:30:40|92727.7|92702.7|92736.4|92711.4|92738.2|92713.2|92727.4|92702.4|56
1643203850000|2022-01-26 13:30:50|92736.6|92711.6|92738.4|92713.4|92738.8|92713.8|92735.6|92710.6|43
1643203860000|2022-01-26 13:31:00|92738.3|92713.3|92740.4|92715.4|92742.4|92717.4|92737.1|92712.1|45
1643203870000|2022-01-26 13:31:10|92740|92715|92735.8|92710.8|92740.7|92715.7|92734.8|92709.8|47
1643203880000|2022-01-26 13:31:20|92736.1|92711.1|92734.7|92709.7|92737.5|92712.5|92731.4|92706.4|48
1643203890000|2022-01-26 13:31:30|92734.9|92709.9|92734.5|92709.5|92735.5|92710.5|92733|92708|46
1643203900000|2022-01-26 13:31:40|92734.4|92709.4|92724.3|92699.3|92734.4|92709.4|92724.3|92699.3|35
1643203910000|2022-01-26 13:31:50|92724.4|92699.4|92723.7|92698.7|92725.7|92700.7|92721.4|92696.4|47
1643203920000|2022-01-26 13:32:00|92723.1|92698.1|92730.2|92705.2|92730.8|92705.8|92722.5|92697.5|50
1643203930000|2022-01-26 13:32:10|92730.3|92705.3|92726.7|92701.7|92734.3|92709.3|92724|92699|49
1643203940000|2022-01-26 13:32:20|92727.5|92702.5|92728.8|92703.8|92729.3|92704.3|92723.5|92698.5|43
1643203950000|2022-01-26 13:32:30|92729.9|92704.9|92727|92702|92731.7|92706.7|92725.9|92700.9|43
1643203960000|2022-01-26 13:32:40|92727.3|92702.3|92721.6|92696.6|92728.8|92703.8|92720.6|92695.6|38
1643203970000|2022-01-26 13:32:50|92722.4|92697.4|92722|92697|92724.2|92699.2|92720.4|92695.4|28
1643203980000|2022-01-26 13:33:00|92722.1|92697.1|92722|92697|92723.1|92698.1|92722|92697|16
1643203990000|2022-01-26 13:33:10|92722.3|92697.3|92727.4|92702.4|92728.9|92703.9|92722|92697|38
1643204000000|2022-01-26 13:33:20|92727.6|92702.6|92728.6|92703.6|92729.3|92704.3|92727.6|92702.6|30
1643204010000|2022-01-26 13:33:30|92728.9|92703.9|92722.7|92697.7|92729.4|92704.4|92722.5|92697.5|46
1643204020000|2022-01-26 13:33:40|92722.8|92697.8|92723.9|92698.9|92725.3|92700.3|92722.6|92697.6|48
1643204030000|2022-01-26 13:33:50|92724.2|92699.2|92724|92699|92725|92700|92723.4|92698.4|31
1643204040000|2022-01-26 13:34:00|92723.8|92698.8|92737.3|92712.3|92737.3|92712.3|92723.5|92698.5|31
1643204050000|2022-01-26 13:34:10|92739.3|92714.3|92734.6|92709.6|92740.4|92715.4|92734.6|92709.6|46
1643204060000|2022-01-26 13:34:20|92734.1|92709.1|92737.8|92712.8|92738.9|92713.9|92734.1|92709.1|50
1643204070000|2022-01-26 13:34:30|92738.1|92713.1|92734.3|92709.3|92739.7|92714.7|92733.1|92708.1|38
1643204080000|2022-01-26 13:34:40|92734.7|92709.7|92733.2|92708.2|92737.2|92712.2|92731.1|92706.1|38
1643204090000|2022-01-26 13:34:50|92733.1|92708.1|92727.3|92702.3|92733.1|92708.1|92724.7|92699.7|37
1643204100000|2022-01-26 13:35:00|92726.5|92701.5|92724.3|92699.3|92728.1|92703.1|92721.7|92696.7|42
1643204110000|2022-01-26 13:35:10|92722.9|92697.9|92724.1|92699.1|92724.4|92699.4|92722.6|92697.6|31
1643204120000|2022-01-26 13:35:20|92724.3|92699.3|92718.6|92693.6|92724.4|92699.4|92718|92693|38
1643204130000|2022-01-26 13:35:30|92718.8|92693.8|92697.7|92672.7|92719.3|92694.3|92697.7|92672.7|39
1643204140000|2022-01-26 13:35:40|92697.1|92672.1|92695|92670|92700.8|92675.8|92693.7|92668.7|60
1643204150000|2022-01-26 13:35:50|92695.4|92670.4|92693.2|92668.2|92696.6|92671.6|92690.8|92665.8|43
1643204160000|2022-01-26 13:36:00|92693.1|92668.1|92692.2|92667.2|92693.9|92668.9|92691.5|92666.5|48
1643204170000|2022-01-26 13:36:10|92692.4|92667.4|92692.5|92667.5|92695.3|92670.3|92691.7|92666.7|38
1643204180000|2022-01-26 13:36:20|92692.3|92667.3|92692.2|92667.2|92693.2|92668.2|92691|92666|40
1643204190000|2022-01-26 13:36:30|92692.1|92667.1|92692.6|92667.6|92693.2|92668.2|92691.4|92666.4|35
1643204200000|2022-01-26 13:36:40|92692.7|92667.7|92691.4|92666.4|92693|92668|92691|92666|28
1643204210000|2022-01-26 13:36:50|92692.5|92667.5|92683.9|92658.9|92692.8|92667.8|92681.6|92656.6|54
1643204220000|2022-01-26 13:37:00|92683.4|92658.4|92678.9|92653.9|92684.2|92659.2|92678.5|92653.5|46
1643204230000|2022-01-26 13:37:10|92679.4|92654.4|92680.2|92655.2|92681.2|92656.2|92676.3|92651.3|41
1643204240000|2022-01-26 13:37:20|92680|92655|92681.2|92656.2|92681.5|92656.5|92679.6|92654.6|20
1643204250000|2022-01-26 13:37:30|92681|92656|92679.8|92654.8|92682.6|92657.6|92679.6|92654.6|40
1643204260000|2022-01-26 13:37:40|92680.2|92655.2|92680.8|92655.8|92681.3|92656.3|92675.2|92650.2|31
1643204270000|2022-01-26 13:37:50|92681.1|92656.1|92679.9|92654.9|92681.3|92656.3|92678.8|92653.8|37
1643204280000|2022-01-26 13:38:00|92679.5|92654.5|92679.6|92654.6|92681.1|92656.1|92678.2|92653.2|28
1643204290000|2022-01-26 13:38:10|92679.9|92654.9|92680.9|92655.9|92683.2|92658.2|92679.9|92654.9|25
1643204300000|2022-01-26 13:38:20|92681.3|92656.3|92679.3|92654.3|92681.3|92656.3|92676.5|92651.5|41
1643204310000|2022-01-26 13:38:30|92678.8|92653.8|92676.6|92651.6|92679.2|92654.2|92675.3|92650.3|38
1643204320000|2022-01-26 13:38:40|92675.7|92650.7|92687.5|92662.5|92689.2|92664.2|92675.7|92650.7|52
1643204330000|2022-01-26 13:38:50|92689|92664|92692.3|92667.3|92693|92668|92687.6|92662.6|51
1643204340000|2022-01-26 13:39:00|92692.6|92667.6|92693.8|92668.8|92697|92672|92692.1|92667.1|44
1643204350000|2022-01-26 13:39:10|92694.2|92669.2|92689.3|92664.3|92696.5|92671.5|92687.8|92662.8|51
1643204360000|2022-01-26 13:39:20|92688|92663|92684.6|92659.6|92688|92663|92684.6|92659.6|42
1643204370000|2022-01-26 13:39:30|92685.6|92660.6|92686.6|92661.6|92687.7|92662.7|92685.4|92660.4|33
1643204380000|2022-01-26 13:39:40|92686.3|92661.3|92692.1|92667.1|92692.1|92667.1|92685.8|92660.8|36
1643204390000|2022-01-26 13:39:50|92691.9|92666.9|92691.1|92666.1|92693.9|92668.9|92690.6|92665.6|34
1643204400000|2022-01-26 13:40:00|92691.8|92666.8|92686.6|92661.6|92691.8|92666.8|92685.1|92660.1|38
1643204410000|2022-01-26 13:40:10|92686.5|92661.5|92686.3|92661.3|92687.4|92662.4|92682.5|92657.5|47
1643204420000|2022-01-26 13:40:20|92685.7|92660.7|92692.2|92667.2|92692.6|92667.6|92685.4|92660.4|46
1643204430000|2022-01-26 13:40:30|92692.3|92667.3|92691.4|92666.4|92693.6|92668.6|92689.8|92664.8|41
1643204440000|2022-01-26 13:40:40|92690|92665|92690.2|92665.2|92690.8|92665.8|92686|92661|44
1643204450000|2022-01-26 13:40:50|92690.1|92665.1|92688.1|92663.1|92690.8|92665.8|92687.7|92662.7|33
1643204460000|2022-01-26 13:41:00|92689.6|92664.6|92694.6|92669.6|92695.3|92670.3|92689.6|92664.6|39
1643204470000|2022-01-26 13:41:10|92694.8|92669.8|92692.5|92667.5|92697.8|92672.8|92692.5|92667.5|49
1643204480000|2022-01-26 13:41:20|92693.4|92668.4|92685.8|92660.8|92694|92669|92684.9|92659.9|48
1643204490000|2022-01-26 13:41:30|92685.6|92660.6|92683.7|92658.7|92687.3|92662.3|92683|92658|43
1643204500000|2022-01-26 13:41:40|92683.9|92658.9|92678.5|92653.5|92684|92659|92676.6|92651.6|45
1643204510000|2022-01-26 13:41:50|92679.1|92654.1|92676.8|92651.8|92680.2|92655.2|92675.9|92650.9|32
1643204520000|2022-01-26 13:42:00|92677.8|92652.8|92682.2|92657.2|92685|92660|92675.8|92650.8|48
1643204530000|2022-01-26 13:42:10|92682.4|92657.4|92665.7|92640.7|92682.5|92657.5|92663.9|92638.9|40
1643204540000|2022-01-26 13:42:20|92665.5|92640.5|92665.3|92640.3|92666.4|92641.4|92661.9|92636.9|43
1643204550000|2022-01-26 13:42:30|92666.7|92641.7|92659.1|92634.1|92671.8|92646.8|92657.6|92632.6|50
1643204560000|2022-01-26 13:42:40|92656.5|92631.5|92653.1|92628.1|92660|92635|92652.4|92627.4|54
1643204570000|2022-01-26 13:42:50|92654.1|92629.1|92657.3|92632.3|92659.2|92634.2|92654.1|92629.1|48
1643204580000|2022-01-26 13:43:00|92657.7|92632.7|92656|92631|92657.9|92632.9|92652.2|92627.2|37
1643204590000|2022-01-26 13:43:10|92655.6|92630.6|92657.4|92632.4|92658.5|92633.5|92654.6|92629.6|35
1643204600000|2022-01-26 13:43:20|92657.8|92632.8|92652.1|92627.1|92659.5|92634.5|92650.5|92625.5|50
1643204610000|2022-01-26 13:43:30|92652.5|92627.5|92651.8|92626.8|92652.9|92627.9|92647.6|92622.6|46
1643204620000|2022-01-26 13:43:40|92651.2|92626.2|92652.5|92627.5|92654|92629|92650|92625|36
1643204630000|2022-01-26 13:43:50|92652.7|92627.7|92653.9|92628.9|92654.5|92629.5|92649.6|92624.6|42
1643204640000|2022-01-26 13:44:00|92654.2|92629.2|92652.1|92627.1|92654.7|92629.7|92650.4|92625.4|46
1643204650000|2022-01-26 13:44:10|92652|92627|92649.6|92624.6|92652.4|92627.4|92648|92623|27
1643204660000|2022-01-26 13:44:20|92649.5|92624.5|92648.1|92623.1|92649.8|92624.8|92644|92619|50
1643204670000|2022-01-26 13:44:30|92648.5|92623.5|92644.2|92619.2|92648.5|92623.5|92643|92618|40
1643204680000|2022-01-26 13:44:40|92645|92620|92645.4|92620.4|92646.3|92621.3|92644.2|92619.2|46
1643204690000|2022-01-26 13:44:50|92645.5|92620.5|92646.7|92621.7|92649.8|92624.8|92645.5|92620.5|45
1643204700000|2022-01-26 13:45:00|92647.9|92622.9|92645.6|92620.6|92648.4|92623.4|92643|92618|54
1643204710000|2022-01-26 13:45:10|92645.8|92620.8|92645.2|92620.2|92651.8|92626.8|92645.2|92620.2|49
1643204720000|2022-01-26 13:45:20|92646.5|92621.5|92637.8|92612.8|92646.5|92621.5|92636.1|92611.1|51
1643204730000|2022-01-26 13:45:30|92637.7|92612.7|92643.8|92618.8|92645.7|92620.7|92637.7|92612.7|38
1643204740000|2022-01-26 13:45:40|92644.1|92619.1|92649.9|92624.9|92655|92630|92641.8|92616.8|50
1643204750000|2022-01-26 13:45:50|92649.8|92624.8|92649.4|92624.4|92651|92626|92644.5|92619.5|39
1643204760000|2022-01-26 13:46:00|92649.2|92624.2|92633.2|92608.2|92650.8|92625.8|92633.2|92608.2|45
1643204770000|2022-01-26 13:46:10|92632.4|92607.4|92631.4|92606.4|92632.9|92607.9|92629.1|92604.1|36
1643204780000|2022-01-26 13:46:20|92631.9|92606.9|92630.1|92605.1|92636.2|92611.2|92629.6|92604.6|44
1643204790000|2022-01-26 13:46:30|92630.4|92605.4|92629|92604|92630.6|92605.6|92623.1|92598.1|52
1643204800000|2022-01-26 13:46:40|92629.1|92604.1|92624.7|92599.7|92629.6|92604.6|92621.6|92596.6|41
1643204810000|2022-01-26 13:46:50|92624.9|92599.9|92621.7|92596.7|92624.9|92599.9|92618.7|92593.7|43
1643204820000|2022-01-26 13:47:00|92621.3|92596.3|92632.3|92607.3|92634.7|92609.7|92621.3|92596.3|49
1643204830000|2022-01-26 13:47:10|92632|92607|92632.8|92607.8|92632.8|92607.8|92628.9|92603.9|39
1643204840000|2022-01-26 13:47:20|92632.9|92607.9|92642.2|92617.2|92643.7|92618.7|92630.9|92605.9|52
1643204850000|2022-01-26 13:47:30|92642.3|92617.3|92636.2|92611.2|92642.6|92617.6|92635.9|92610.9|42
1643204860000|2022-01-26 13:47:40|92636.5|92611.5|92616.8|92591.8|92636.5|92611.5|92616.8|92591.8|58
1643204870000|2022-01-26 13:47:50|92617.2|92592.2|92641|92616|92641.7|92616.7|92613.4|92588.4|54
1643204880000|2022-01-26 13:48:00|92641.4|92616.4|92640.4|92615.4|92641.9|92616.9|92639.3|92614.3|41
1643204890000|2022-01-26 13:48:10|92640.2|92615.2|92642.7|92617.7|92645.5|92620.5|92640.2|92615.2|45
1643204900000|2022-01-26 13:48:20|92642.8|92617.8|92635.3|92610.3|92642.8|92617.8|92634.7|92609.7|63
1643204910000|2022-01-26 13:48:30|92633.9|92608.9|92641.9|92616.9|92642.7|92617.7|92633.2|92608.2|64
1643204920000|2022-01-26 13:48:40|92642|92617|92644.8|92619.8|92645.7|92620.7|92641.5|92616.5|38
1643204930000|2022-01-26 13:48:50|92645.5|92620.5|92642|92617|92645.5|92620.5|92639.3|92614.3|54
1643204940000|2022-01-26 13:49:00|92641.8|92616.8|92641|92616|92643.2|92618.2|92639.8|92614.8|59
1643204950000|2022-01-26 13:49:10|92641.3|92616.3|92642.2|92617.2|92642.4|92617.4|92640.4|92615.4|38
1643204960000|2022-01-26 13:49:20|92642.5|92617.5|92642.6|92617.6|92643.9|92618.9|92640.5|92615.5|45
1643204970000|2022-01-26 13:49:30|92642.2|92617.2|92640.8|92615.8|92643.3|92618.3|92637.6|92612.6|53
1643204980000|2022-01-26 13:49:40|92641|92616|92643.4|92618.4|92643.7|92618.7|92639.4|92614.4|43
1643204990000|2022-01-26 13:49:50|92643.2|92618.2|92642|92617|92643.5|92618.5|92640.5|92615.5|28
1643205000000|2022-01-26 13:50:00|92642.4|92617.4|92641|92616|92642.4|92617.4|92639.8|92614.8|40
1643205010000|2022-01-26 13:50:10|92640.9|92615.9|92640.4|92615.4|92644.3|92619.3|92638.8|92613.8|47
1643205020000|2022-01-26 13:50:20|92640.6|92615.6|92645.5|92620.5|92645.5|92620.5|92639.3|92614.3|48
1643205030000|2022-01-26 13:50:30|92645.3|92620.3|92640.1|92615.1|92645.3|92620.3|92639.7|92614.7|53
1643205040000|2022-01-26 13:50:40|92639.9|92614.9|92642.9|92617.9|92642.9|92617.9|92639.3|92614.3|40
1643205050000|2022-01-26 13:50:50|92643.4|92618.4|92644|92619|92644.6|92619.6|92641.8|92616.8|47
1643205060000|2022-01-26 13:51:00|92643.5|92618.5|92642.4|92617.4|92646.3|92621.3|92642.2|92617.2|54
1643205070000|2022-01-26 13:51:10|92641.9|92616.9|92645.2|92620.2|92646.2|92621.2|92639.4|92614.4|48
1643205080000|2022-01-26 13:51:20|92645.1|92620.1|92651.1|92626.1|92651.4|92626.4|92645|92620|37
1643205090000|2022-01-26 13:51:30|92651|92626|92654.4|92629.4|92656.4|92631.4|92650.5|92625.5|54
1643205100000|2022-01-26 13:51:40|92655.2|92630.2|92660.1|92635.1|92664.4|92639.4|92654.7|92629.7|52
1643205110000|2022-01-26 13:51:50|92660.6|92635.6|92661.7|92636.7|92662.9|92637.9|92660.4|92635.4|34
1643205120000|2022-01-26 13:52:00|92660.6|92635.6|92658.1|92633.1|92662.2|92637.2|92655.7|92630.7|59
1643205130000|2022-01-26 13:52:10|92658.2|92633.2|92660.4|92635.4|92661.5|92636.5|92657.2|92632.2|51
1643205140000|2022-01-26 13:52:20|92660.8|92635.8|92662.7|92637.7|92664|92639|92660.8|92635.8|43
1643205150000|2022-01-26 13:52:30|92662.8|92637.8|92669|92644|92669.2|92644.2|92661.8|92636.8|40
1643205160000|2022-01-26 13:52:40|92669.1|92644.1|92677.9|92652.9|92677.9|92652.9|92669.1|92644.1|46
1643205170000|2022-01-26 13:52:50|92678|92653|92681.6|92656.6|92681.6|92656.6|92674.5|92649.5|42
1643205180000|2022-01-26 13:53:00|92681.1|92656.1|92682.2|92657.2|92684.4|92659.4|92680|92655|47
1643205190000|2022-01-26 13:53:10|92682.5|92657.5|92687.3|92662.3|92688.1|92663.1|92680.7|92655.7|43
1643205200000|2022-01-26 13:53:20|92686.6|92661.6|92689.5|92664.5|92691.6|92666.6|92686.6|92661.6|37
1643205210000|2022-01-26 13:53:30|92689.8|92664.8|92692.4|92667.4|92694.8|92669.8|92689.6|92664.6|39
1643205220000|2022-01-26 13:53:40|92692.9|92667.9|92687.8|92662.8|92692.9|92667.9|92687.5|92662.5|39
1643205230000|2022-01-26 13:53:50|92688.3|92663.3|92691.4|92666.4|92691.4|92666.4|92687.7|92662.7|33
1643205240000|2022-01-26 13:54:00|92690.4|92665.4|92682.9|92657.9|92690.5|92665.5|92682.4|92657.4|38
1643205250000|2022-01-26 13:54:10|92683.3|92658.3|92679.1|92654.1|92686.4|92661.4|92677|92652|52
1643205260000|2022-01-26 13:54:20|92678.3|92653.3|92668|92643|92682|92657|92666.3|92641.3|56
1643205270000|2022-01-26 13:54:30|92668.4|92643.4|92673.2|92648.2|92673.2|92648.2|92663.5|92638.5|51
1643205280000|2022-01-26 13:54:40|92675.6|92650.6|92671.6|92646.6|92682.9|92657.9|92671.6|92646.6|47
1643205290000|2022-01-26 13:54:50|92673.4|92648.4|92668.8|92643.8|92673.5|92648.5|92667.1|92642.1|50
1643205300000|2022-01-26 13:55:00|92670.4|92645.4|92687.2|92662.2|92687.2|92662.2|92668.5|92643.5|66
1643205310000|2022-01-26 13:55:10|92687|92662|92683.4|92658.4|92687.2|92662.2|92682.1|92657.1|50
1643205320000|2022-01-26 13:55:20|92683.6|92658.6|92682.9|92657.9|92688.8|92663.8|92682.9|92657.9|48
1643205330000|2022-01-26 13:55:30|92680.8|92655.8|92668.9|92643.9|92680.8|92655.8|92668|92643|44
1643205340000|2022-01-26 13:55:40|92669.3|92644.3|92664.6|92639.6|92671.8|92646.8|92664.1|92639.1|58
1643205350000|2022-01-26 13:55:50|92665|92640|92662.1|92637.1|92665|92640|92660|92635|47
1643205360000|2022-01-26 13:56:00|92662.4|92637.4|92662.7|92637.7|92668.6|92643.6|92662.2|92637.2|55
1643205370000|2022-01-26 13:56:10|92662.6|92637.6|92667.5|92642.5|92667.6|92642.6|92662.4|92637.4|49
1643205380000|2022-01-26 13:56:20|92666.1|92641.1|92657.5|92632.5|92667.7|92642.7|92656.9|92631.9|54
1643205390000|2022-01-26 13:56:30|92658|92633|92659.3|92634.3|92660.2|92635.2|92656.6|92631.6|39
1643205400000|2022-01-26 13:56:40|92659.1|92634.1|92662.6|92637.6|92663.3|92638.3|92659.1|92634.1|31
1643205410000|2022-01-26 13:56:50|92662.3|92637.3|92658.5|92633.5|92663.6|92638.6|92657.3|92632.3|44
1643205420000|2022-01-26 13:57:00|92658.6|92633.6|92661.2|92636.2|92661.2|92636.2|92657.4|92632.4|44
1643205430000|2022-01-26 13:57:10|92660.7|92635.7|92663.9|92638.9|92666.2|92641.2|92659.4|92634.4|52
1643205440000|2022-01-26 13:57:20|92664.1|92639.1|92669.1|92644.1|92670.2|92645.2|92663.4|92638.4|42
1643205450000|2022-01-26 13:57:30|92670.7|92645.7|92663.4|92638.4|92670.7|92645.7|92662.5|92637.5|47
1643205460000|2022-01-26 13:57:40|92663.3|92638.3|92661.1|92636.1|92663.8|92638.8|92658.1|92633.1|43
1643205470000|2022-01-26 13:57:50|92661|92636|92664.2|92639.2|92664.6|92639.6|92661|92636|34
1643205480000|2022-01-26 13:58:00|92664.5|92639.5|92665.8|92640.8|92666.9|92641.9|92663.1|92638.1|38
1643205490000|2022-01-26 13:58:10|92667.2|92642.2|92667.1|92642.1|92667.8|92642.8|92661.7|92636.7|58
1643205500000|2022-01-26 13:58:20|92666.3|92641.3|92670.5|92645.5|92672.8|92647.8|92665.1|92640.1|49
1643205510000|2022-01-26 13:58:30|92670.3|92645.3|92669.5|92644.5|92672.1|92647.1|92666.8|92641.8|49
1643205520000|2022-01-26 13:58:40|92670.2|92645.2|92665.6|92640.6|92676.8|92651.8|92665.6|92640.6|65
1643205530000|2022-01-26 13:58:50|92664.8|92639.8|92666.9|92641.9|92666.9|92641.9|92658.3|92633.3|57
1643205540000|2022-01-26 13:59:00|92667.4|92642.4|92674.7|92649.7|92676.7|92651.7|92666.4|92641.4|58
1643205550000|2022-01-26 13:59:10|92674.5|92649.5|92687.8|92662.8|92689.9|92664.9|92674.5|92649.5|52
1643205560000|2022-01-26 13:59:20|92688|92663|92686.8|92661.8|92692.2|92667.2|92684.4|92659.4|45
1643205570000|2022-01-26 13:59:30|92687.2|92662.2|92677.3|92652.3|92687.2|92662.2|92668.2|92643.2|57
1643205580000|2022-01-26 13:59:40|92676.7|92651.7|92676.8|92651.8|92680.3|92655.3|92676.7|92651.7|55
1643205590000|2022-01-26 13:59:50|92677.4|92652.4|92677.2|92652.2|92679.4|92654.4|92676.4|92651.4|44
1643205600000|2022-01-26 14:00:00|92674.5|92649.5|92673.5|92648.5|92674.8|92649.8|92670|92645|46
1643205610000|2022-01-26 14:00:10|92673.4|92648.4|92668.8|92643.8|92674|92649|92668.5|92643.5|51
1643205620000|2022-01-26 14:00:20|92668.4|92643.4|92668.1|92643.1|92669.1|92644.1|92667.1|92642.1|44
1643205630000|2022-01-26 14:00:30|92668|92643|92665.7|92640.7|92668|92643|92665.7|92640.7|33
1643205640000|2022-01-26 14:00:40|92666.3|92641.3|92672|92647|92673.1|92648.1|92666.3|92641.3|46
1643205650000|2022-01-26 14:00:50|92672.6|92647.6|92666.6|92641.6|92672.7|92647.7|92663.3|92638.3|59
1643205660000|2022-01-26 14:01:00|92666|92641|92671.8|92646.8|92672|92647|92665.7|92640.7|36
1643205670000|2022-01-26 14:01:10|92671.4|92646.4|92670.3|92645.3|92673.4|92648.4|92667.8|92642.8|50
1643205680000|2022-01-26 14:01:20|92670.1|92645.1|92664.1|92639.1|92670.1|92645.1|92662.5|92637.5|46
1643205690000|2022-01-26 14:01:30|92664.7|92639.7|92661.8|92636.8|92665.4|92640.4|92661.5|92636.5|48
1643205700000|2022-01-26 14:01:40|92661|92636|92669.2|92644.2|92670.1|92645.1|92659.9|92634.9|51
1643205710000|2022-01-26 14:01:50|92669.7|92644.7|92672.4|92647.4|92672.5|92647.5|92669.5|92644.5|45
1643205720000|2022-01-26 14:02:00|92672.3|92647.3|92670|92645|92673.7|92648.7|92667.9|92642.9|52
1643205730000|2022-01-26 14:02:10|92669.9|92644.9|92661.2|92636.2|92669.9|92644.9|92660.1|92635.1|44
1643205740000|2022-01-26 14:02:20|92661.6|92636.6|92651.5|92626.5|92661.6|92636.6|92650.6|92625.6|62
1643205750000|2022-01-26 14:02:30|92651.2|92626.2|92647|92622|92652.6|92627.6|92645.5|92620.5|63
1643205760000|2022-01-26 14:02:40|92646.9|92621.9|92645.3|92620.3|92647.1|92622.1|92642.7|92617.7|45
1643205770000|2022-01-26 14:02:50|92644.8|92619.8|92651.8|92626.8|92651.8|92626.8|92642.2|92617.2|46
1643205780000|2022-01-26 14:03:00|92651.5|92626.5|92648.9|92623.9|92651.5|92626.5|92648.2|92623.2|40
1643205790000|2022-01-26 14:03:10|92649.3|92624.3|92650.8|92625.8|92651.3|92626.3|92648.4|92623.4|45
1643205800000|2022-01-26 14:03:20|92651.3|92626.3|92651.3|92626.3|92652.6|92627.6|92646.1|92621.1|40
1643205810000|2022-01-26 14:03:30|92652|92627|92649.5|92624.5|92653.7|92628.7|92649.3|92624.3|40
1643205820000|2022-01-26 14:03:40|92649.8|92624.8|92648.9|92623.9|92650|92625|92644.1|92619.1|59
1643205830000|2022-01-26 14:03:50|92648.8|92623.8|92649.8|92624.8|92656|92631|92648.1|92623.1|52
1643205840000|2022-01-26 14:04:00|92650|92625|92650.7|92625.7|92653.4|92628.4|92649.9|92624.9|44
1643205850000|2022-01-26 14:04:10|92651.5|92626.5|92654.3|92629.3|92656.3|92631.3|92651.2|92626.2|42
1643205860000|2022-01-26 14:04:20|92654.1|92629.1|92651.2|92626.2|92655.1|92630.1|92648.8|92623.8|42
1643205870000|2022-01-26 14:04:30|92650|92625|92652.1|92627.1|92653.3|92628.3|92650|92625|43
1643205880000|2022-01-26 14:04:40|92652.2|92627.2|92654|92629|92655.5|92630.5|92651.8|92626.8|44
1643205890000|2022-01-26 14:04:50|92654.1|92629.1|92652.7|92627.7|92654.5|92629.5|92652.3|92627.3|29
1643205900000|2022-01-26 14:05:00|92651.5|92626.5|92653.3|92628.3|92653.9|92628.9|92651|92626|39
1643205910000|2022-01-26 14:05:10|92652.8|92627.8|92653.2|92628.2|92653.3|92628.3|92651.7|92626.7|35
1643205920000|2022-01-26 14:05:20|92653.3|92628.3|92657.1|92632.1|92657.7|92632.7|92651.4|92626.4|50
1643205930000|2022-01-26 14:05:30|92657.2|92632.2|92652.8|92627.8|92658.4|92633.4|92651.8|92626.8|43
1643205940000|2022-01-26 14:05:40|92652.2|92627.2|92650.9|92625.9|92652.3|92627.3|92645.5|92620.5|47
1643205950000|2022-01-26 14:05:50|92651|92626|92644.6|92619.6|92655.3|92630.3|92642.8|92617.8|52
1643205960000|2022-01-26 14:06:00|92643.9|92618.9|92642.4|92617.4|92644.1|92619.1|92640.9|92615.9|44
1643205970000|2022-01-26 14:06:10|92642.1|92617.1|92641.5|92616.5|92642.6|92617.6|92636.8|92611.8|44
1643205980000|2022-01-26 14:06:20|92641.4|92616.4|92640|92615|92641.6|92616.6|92639.6|92614.6|27
1643205990000|2022-01-26 14:06:30|92639.9|92614.9|92641|92616|92641.9|92616.9|92635.5|92610.5|46
1643206000000|2022-01-26 14:06:40|92641.4|92616.4|92639|92614|92641.4|92616.4|92638.6|92613.6|33
1643206010000|2022-01-26 14:06:50|92638.5|92613.5|92639.3|92614.3|92640|92615|92637.8|92612.8|32
1643206020000|2022-01-26 14:07:00|92639.2|92614.2|92639.3|92614.3|92639.8|92614.8|92638.2|92613.2|21
1643206030000|2022-01-26 14:07:10|92639.2|92614.2|92646.8|92621.8|92648.7|92623.7|92639.2|92614.2|39
1643206040000|2022-01-26 14:07:20|92646.3|92621.3|92641.2|92616.2|92646.3|92621.3|92639.6|92614.6|48
1643206050000|2022-01-26 14:07:30|92641.7|92616.7|92638.7|92613.7|92642.2|92617.2|92637.7|92612.7|30
1643206060000|2022-01-26 14:07:40|92638.4|92613.4|92640|92615|92641.2|92616.2|92638.4|92613.4|31
1643206070000|2022-01-26 14:07:50|92639.7|92614.7|92637.1|92612.1|92641.4|92616.4|92635|92610|48
1643206080000|2022-01-26 14:08:00|92637.2|92612.2|92640.8|92615.8|92641.3|92616.3|92637.2|92612.2|42
1643206090000|2022-01-26 14:08:10|92641.1|92616.1|92636.5|92611.5|92642.9|92617.9|92633.5|92608.5|48
1643206100000|2022-01-26 14:08:20|92636.4|92611.4|92620.5|92595.5|92637|92612|92619.5|92594.5|48
1643206110000|2022-01-26 14:08:30|92622|92597|92619.1|92594.1|92622.8|92597.8|92618.7|92593.7|49
1643206120000|2022-01-26 14:08:40|92619|92594|92618.7|92593.7|92621.9|92596.9|92618.3|92593.3|32
1643206130000|2022-01-26 14:08:50|92618.5|92593.5|92613.7|92588.7|92624.6|92599.6|92612.9|92587.9|49
1643206140000|2022-01-26 14:09:00|92615.4|92590.4|92594.1|92569.1|92615.4|92590.4|92594|92569|57
1643206150000|2022-01-26 14:09:10|92594.9|92569.9|92587.4|92562.4|92594.9|92569.9|92587.2|92562.2|56
1643206160000|2022-01-26 14:09:20|92587.7|92562.7|92583.9|92558.9|92588.8|92563.8|92581.6|92556.6|46
1643206170000|2022-01-26 14:09:30|92583.7|92558.7|92577.1|92552.1|92586.8|92561.8|92576|92551|49
1643206180000|2022-01-26 14:09:40|92575.6|92550.6|92574.8|92549.8|92580.2|92555.2|92574.8|92549.8|45
1643206190000|2022-01-26 14:09:50|92574|92549|92577.7|92552.7|92578|92553|92571.3|92546.3|48
1643206200000|2022-01-26 14:10:00|92577.5|92552.5|92579.3|92554.3|92584.4|92559.4|92576.4|92551.4|50
1643206210000|2022-01-26 14:10:10|92580.2|92555.2|92583.2|92558.2|92586.1|92561.1|92580|92555|40
1643206220000|2022-01-26 14:10:20|92583.1|92558.1|92585.8|92560.8|92586.1|92561.1|92581|92556|45
1643206230000|2022-01-26 14:10:30|92585.9|92560.9|92586.2|92561.2|92588.8|92563.8|92585.3|92560.3|56
1643206240000|2022-01-26 14:10:40|92585.9|92560.9|92583.5|92558.5|92587.3|92562.3|92578.6|92553.6|58
1643206250000|2022-01-26 14:10:50|92582.6|92557.6|92569.3|92544.3|92583.8|92558.8|92568.4|92543.4|52
1643206260000|2022-01-26 14:11:00|92568.8|92543.8|92568.6|92543.6|92570.2|92545.2|92567.4|92542.4|47
1643206270000|2022-01-26 14:11:10|92568.7|92543.7|92562.8|92537.8|92568.8|92543.8|92562.6|92537.6|49
1643206280000|2022-01-26 14:11:20|92563.1|92538.1|92557.5|92532.5|92563.1|92538.1|92555.6|92530.6|58
1643206290000|2022-01-26 14:11:30|92557.7|92532.7|92564.3|92539.3|92566.1|92541.1|92557.7|92532.7|51
1643206300000|2022-01-26 14:11:40|92564.2|92539.2|92551.1|92526.1|92564.2|92539.2|92549.8|92524.8|59
1643206310000|2022-01-26 14:11:50|92551.2|92526.2|92553.8|92528.8|92554.5|92529.5|92550.9|92525.9|49
1643206320000|2022-01-26 14:12:00|92553.6|92528.6|92550|92525|92555.5|92530.5|92548.9|92523.9|65
1643206330000|2022-01-26 14:12:10|92550.2|92525.2|92550|92525|92550.9|92525.9|92547.6|92522.6|50
1643206340000|2022-01-26 14:12:20|92550.2|92525.2|92546.3|92521.3|92550.5|92525.5|92546.1|92521.1|52
1643206350000|2022-01-26 14:12:30|92546.9|92521.9|92545.1|92520.1|92546.9|92521.9|92542.5|92517.5|50
1643206360000|2022-01-26 14:12:40|92545|92520|92534.8|92509.8|92545|92520|92532.9|92507.9|55
1643206370000|2022-01-26 14:12:50|92534.5|92509.5|92535|92510|92535|92510|92532.7|92507.7|47
1643206380000|2022-01-26 14:13:00|92534.9|92509.9|92531.1|92506.1|92535.4|92510.4|92529.8|92504.8|41
1643206390000|2022-01-26 14:13:10|92531.3|92506.3|92530.3|92505.3|92532.8|92507.8|92529.3|92504.3|45
1643206400000|2022-01-26 14:13:20|92530.6|92505.6|92536|92511|92536|92511|92530.6|92505.6|49
1643206410000|2022-01-26 14:13:30|92535.9|92510.9|92537.7|92512.7|92538|92513|92533.6|92508.6|46
1643206420000|2022-01-26 14:13:40|92538.1|92513.1|92533.6|92508.6|92538.1|92513.1|92528.8|92503.8|45
1643206430000|2022-01-26 14:13:50|92534.2|92509.2|92533.4|92508.4|92535.3|92510.3|92525.8|92500.8|55
1643206440000|2022-01-26 14:14:00|92533.7|92508.7|92527.5|92502.5|92534.9|92509.9|92527.2|92502.2|39
1643206450000|2022-01-26 14:14:10|92527.6|92502.6|92521.5|92496.5|92528.2|92503.2|92520.8|92495.8|52
1643206460000|2022-01-26 14:14:20|92521.9|92496.9|92520|92495|92522.9|92497.9|92516.9|92491.9|47
1643206470000|2022-01-26 14:14:30|92519.6|92494.6|92529|92504|92529|92504|92519.6|92494.6|55
1643206480000|2022-01-26 14:14:40|92528.4|92503.4|92523.2|92498.2|92529.7|92504.7|92523.1|92498.1|36
1643206490000|2022-01-26 14:14:50|92523.7|92498.7|92524.8|92499.8|92525.1|92500.1|92519.8|92494.8|37
1643206500000|2022-01-26 14:15:00|92524.9|92499.9|92535.7|92510.7|92537.1|92512.1|92524.1|92499.1|59
1643206510000|2022-01-26 14:15:10|92534.7|92509.7|92540|92515|92540.4|92515.4|92534.7|92509.7|53
1643206520000|2022-01-26 14:15:20|92539.9|92514.9|92542|92517|92543.8|92518.8|92539.7|92514.7|42
1643206530000|2022-01-26 14:15:30|92542.6|92517.6|92553.8|92528.8|92559.4|92534.4|92542.6|92517.6|59
1643206540000|2022-01-26 14:15:40|92552.9|92527.9|92546.6|92521.6|92552.9|92527.9|92541.5|92516.5|48
1643206550000|2022-01-26 14:15:50|92547|92522|92556.1|92531.1|92556.1|92531.1|92547|92522|56
1643206560000|2022-01-26 14:16:00|92555.7|92530.7|92556.5|92531.5|92556.6|92531.6|92549.8|92524.8|48
1643206570000|2022-01-26 14:16:10|92557.6|92532.6|92554.7|92529.7|92560.2|92535.2|92553.8|92528.8|49
1643206580000|2022-01-26 14:16:20|92556.1|92531.1|92552.4|92527.4|92557.4|92532.4|92551|92526|35
1643206590000|2022-01-26 14:16:30|92553.1|92528.1|92556.3|92531.3|92557.6|92532.6|92552|92527|33
1643206600000|2022-01-26 14:16:40|92556.6|92531.6|92551.4|92526.4|92560.7|92535.7|92551.4|92526.4|47
1643206610000|2022-01-26 14:16:50|92551.5|92526.5|92554.3|92529.3|92556.7|92531.7|92550.9|92525.9|49
1643206620000|2022-01-26 14:17:00|92555.9|92530.9|92558.7|92533.7|92561.1|92536.1|92555.2|92530.2|42
1643206630000|2022-01-26 14:17:10|92558.8|92533.8|92558.9|92533.9|92559.4|92534.4|92556.7|92531.7|43
1643206640000|2022-01-26 14:17:20|92558.7|92533.7|92557.4|92532.4|92559.1|92534.1|92557|92532|31
1643206650000|2022-01-26 14:17:30|92557.2|92532.2|92554|92529|92561|92536|92550.3|92525.3|52
1643206660000|2022-01-26 14:17:40|92554.2|92529.2|92553.6|92528.6|92554.7|92529.7|92551.8|92526.8|41
1643206670000|2022-01-26 14:17:50|92553.3|92528.3|92545.5|92520.5|92553.8|92528.8|92544.5|92519.5|49
1643206680000|2022-01-26 14:18:00|92545.4|92520.4|92544|92519|92545.7|92520.7|92542.7|92517.7|48
1643206690000|2022-01-26 14:18:10|92545|92520|92534.6|92509.6|92545|92520|92532.5|92507.5|53
1643206700000|2022-01-26 14:18:20|92534.2|92509.2|92534.7|92509.7|92539.1|92514.1|92530.4|92505.4|46
1643206710000|2022-01-26 14:18:30|92534.6|92509.6|92532.1|92507.1|92535|92510|92531|92506|41
1643206720000|2022-01-26 14:18:40|92532.6|92507.6|92533.1|92508.1|92534.4|92509.4|92528.2|92503.2|55
1643206730000|2022-01-26 14:18:50|92533|92508|92540.7|92515.7|92540.7|92515.7|92532.8|92507.8|53
1643206740000|2022-01-26 14:19:00|92540.5|92515.5|92543.9|92518.9|92544.7|92519.7|92540.4|92515.4|44
1643206750000|2022-01-26 14:19:10|92544.1|92519.1|92551.5|92526.5|92551.7|92526.7|92544.1|92519.1|50
1643206760000|2022-01-26 14:19:20|92551.6|92526.6|92551.9|92526.9|92554.1|92529.1|92549|92524|40
1643206770000|2022-01-26 14:19:30|92552.4|92527.4|92553.2|92528.2|92553.3|92528.3|92549.5|92524.5|50
1643206780000|2022-01-26 14:19:40|92553.3|92528.3|92556.6|92531.6|92558.6|92533.6|92551.1|92526.1|47
1643206790000|2022-01-26 14:19:50|92556.8|92531.8|92556.7|92531.7|92558.6|92533.6|92556.3|92531.3|47
1643206800000|2022-01-26 14:20:00|92556.5|92531.5|92556.1|92531.1|92557.7|92532.7|92555.8|92530.8|42
1643206810000|2022-01-26 14:20:10|92556|92531|92554.7|92529.7|92557|92532|92552.2|92527.2|44
1643206820000|2022-01-26 14:20:20|92555.2|92530.2|92560.1|92535.1|92561.8|92536.8|92555.2|92530.2|46
1643206830000|2022-01-26 14:20:30|92560.3|92535.3|92557.8|92532.8|92560.3|92535.3|92557.2|92532.2|42
1643206840000|2022-01-26 14:20:40|92557.6|92532.6|92550|92525|92559.1|92534.1|92549.5|92524.5|44
1643206850000|2022-01-26 14:20:50|92549.8|92524.8|92547.8|92522.8|92550.4|92525.4|92545.7|92520.7|55
1643206860000|2022-01-26 14:21:00|92549|92524|92552.7|92527.7|92553.3|92528.3|92546.6|92521.6|55
1643206870000|2022-01-26 14:21:10|92552.6|92527.6|92547.4|92522.4|92555.7|92530.7|92546.9|92521.9|51
1643206880000|2022-01-26 14:21:20|92547.2|92522.2|92546.1|92521.1|92548.7|92523.7|92545.3|92520.3|43
1643206890000|2022-01-26 14:21:30|92546|92521|92551.3|92526.3|92554.1|92529.1|92545.5|92520.5|55
1643206900000|2022-01-26 14:21:40|92550.6|92525.6|92555.6|92530.6|92557.6|92532.6|92550.6|92525.6|61
1643206910000|2022-01-26 14:21:50|92555.2|92530.2|92564.7|92539.7|92564.7|92539.7|92555.1|92530.1|47
1643206920000|2022-01-26 14:22:00|92564.5|92539.5|92559.7|92534.7|92564.5|92539.5|92558.9|92533.9|37
1643206930000|2022-01-26 14:22:10|92559.6|92534.6|92548.6|92523.6|92562.5|92537.5|92548.3|92523.3|60
1643206940000|2022-01-26 14:22:20|92548.7|92523.7|92548.6|92523.6|92550|92525|92542.7|92517.7|44
1643206950000|2022-01-26 14:22:30|92548.2|92523.2|92557.7|92532.7|92558.2|92533.2|92547.9|92522.9|51
1643206960000|2022-01-26 14:22:40|92559.4|92534.4|92555.4|92530.4|92560.6|92535.6|92554.5|92529.5|51
1643206970000|2022-01-26 14:22:50|92555.6|92530.6|92553|92528|92558.3|92533.3|92552.7|92527.7|49
1643206980000|2022-01-26 14:23:00|92555.3|92530.3|92555|92530|92555.9|92530.9|92553.5|92528.5|44
1643206990000|2022-01-26 14:23:10|92556.6|92531.6|92555.8|92530.8|92557.8|92532.8|92554.2|92529.2|45
1643207000000|2022-01-26 14:23:20|92555.6|92530.6|92554.2|92529.2|92557.3|92532.3|92551.8|92526.8|47
1643207010000|2022-01-26 14:23:30|92554.1|92529.1|92554.4|92529.4|92556.4|92531.4|92551.8|92526.8|57
1643207020000|2022-01-26 14:23:40|92556.4|92531.4|92560.1|92535.1|92561.9|92536.9|92552.9|92527.9|49
1643207030000|2022-01-26 14:23:50|92560.4|92535.4|92560.8|92535.8|92561.2|92536.2|92557.7|92532.7|40
1643207040000|2022-01-26 14:24:00|92560.6|92535.6|92558|92533|92565.1|92540.1|92556.2|92531.2|49
1643207050000|2022-01-26 14:24:10|92557.6|92532.6|92557.2|92532.2|92558.2|92533.2|92555.3|92530.3|35
1643207060000|2022-01-26 14:24:20|92556.9|92531.9|92552.6|92527.6|92556.9|92531.9|92550.9|92525.9|57
1643207070000|2022-01-26 14:24:30|92553.1|92528.1|92563|92538|92563|92538|92550|92525|58
1643207080000|2022-01-26 14:24:40|92563.4|92538.4|92566.4|92541.4|92568.9|92543.9|92562.5|92537.5|52
1643207090000|2022-01-26 14:24:50|92566.3|92541.3|92572.6|92547.6|92572.6|92547.6|92565.7|92540.7|49
1643207100000|2022-01-26 14:25:00|92572.7|92547.7|92595.9|92570.9|92600.4|92575.4|92571.5|92546.5|72
1643207110000|2022-01-26 14:25:10|92598.9|92573.9|92582.3|92557.3|92601|92576|92579|92554|62
1643207120000|2022-01-26 14:25:20|92582.8|92557.8|92581.5|92556.5|92584.4|92559.4|92578.1|92553.1|62
1643207130000|2022-01-26 14:25:30|92582.7|92557.7|92577.3|92552.3|92583.1|92558.1|92577.3|92552.3|65
1643207140000|2022-01-26 14:25:40|92576.6|92551.6|92576.6|92551.6|92578.4|92553.4|92575.3|92550.3|48
1643207150000|2022-01-26 14:25:50|92576.7|92551.7|92560.9|92535.9|92576.9|92551.9|92560.4|92535.4|59
1643207160000|2022-01-26 14:26:00|92561.6|92536.6|92526.4|92501.4|92561.6|92536.6|92526.4|92501.4|64
1643207170000|2022-01-26 14:26:10|92525.3|92500.3|92515.5|92490.5|92525.5|92500.5|92515|92490|66
1643207180000|2022-01-26 14:26:20|92516.8|92491.8|92492.9|92467.9|92519.9|92494.9|92492.9|92467.9|62
1643207190000|2022-01-26 14:26:30|92493.8|92468.8|92480.5|92455.5|92493.8|92468.8|92478.1|92453.1|72
1643207200000|2022-01-26 14:26:40|92479.3|92454.3|92486|92461|92488.2|92463.2|92477.3|92452.3|57
1643207210000|2022-01-26 14:26:50|92486.5|92461.5|92491.1|92466.1|92492.6|92467.6|92484.8|92459.8|47
1643207220000|2022-01-26 14:27:00|92491.3|92466.3|92482.5|92457.5|92491.3|92466.3|92482|92457|55
1643207230000|2022-01-26 14:27:10|92482.9|92457.9|92474|92449|92488|92463|92471.2|92446.2|59
1643207240000|2022-01-26 14:27:20|92474.4|92449.4|92476.4|92451.4|92479.5|92454.5|92470|92445|41
1643207250000|2022-01-26 14:27:30|92476.8|92451.8|92476.5|92451.5|92478.6|92453.6|92475.3|92450.3|37
1643207260000|2022-01-26 14:27:40|92476.6|92451.6|92473.5|92448.5|92480.7|92455.7|92472.7|92447.7|41
1643207270000|2022-01-26 14:27:50|92474.1|92449.1|92468|92443|92474.5|92449.5|92468|92443|40
1643207280000|2022-01-26 14:28:00|92470.1|92445.1|92471.3|92446.3|92473.3|92448.3|92467.9|92442.9|36
1643207290000|2022-01-26 14:28:10|92471.1|92446.1|92462.7|92437.7|92471.1|92446.1|92457.1|92432.1|40
1643207300000|2022-01-26 14:28:20|92461.7|92436.7|92465.5|92440.5|92465.5|92440.5|92461.2|92436.2|37
1643207310000|2022-01-26 14:28:30|92466.8|92441.8|92462|92437|92471|92446|92460.2|92435.2|37
1643207320000|2022-01-26 14:28:40|92462.9|92437.9|92456.8|92431.8|92463.1|92438.1|92456.2|92431.2|39
1643207330000|2022-01-26 14:28:50|92456.5|92431.5|92464.3|92439.3|92464.6|92439.6|92455.8|92430.8|36
1643207340000|2022-01-26 14:29:00|92464.2|92439.2|92460.9|92435.9|92464.2|92439.2|92456.9|92431.9|37
1643207350000|2022-01-26 14:29:10|92462|92437|92460.8|92435.8|92467.3|92442.3|92460|92435|30
1643207360000|2022-01-26 14:29:20|92458.8|92433.8|92457.7|92432.7|92460.1|92435.1|92455.9|92430.9|37
1643207370000|2022-01-26 14:29:30|92458.1|92433.1|92456.5|92431.5|92458.7|92433.7|92455|92430|38
1643207380000|2022-01-26 14:29:40|92456.8|92431.8|92457.9|92432.9|92458.2|92433.2|92452|92427|37
1643207390000|2022-01-26 14:29:50|92458|92433|92476.4|92451.4|92479.1|92454.1|92457.1|92432.1|41
1643207400000|2022-01-26 14:30:00|92479.3|92454.3|92487.2|92462.2|92487.3|92462.3|92477.6|92452.6|39
1643207410000|2022-01-26 14:30:10|92486.5|92461.5|92488.5|92463.5|92489.8|92464.8|92486.2|92461.2|40
1643207420000|2022-01-26 14:30:20|92488.4|92463.4|92493.6|92468.6|92494.4|92469.4|92488|92463|37
1643207430000|2022-01-26 14:30:30|92494.7|92469.7|92489.9|92464.9|92494.7|92469.7|92489.9|92464.9|30
1643207440000|2022-01-26 14:30:40|92490|92465|92471.9|92446.9|92490.3|92465.3|92469.5|92444.5|39
1643207450000|2022-01-26 14:30:50|92472.3|92447.3|92470.7|92445.7|92473.1|92448.1|92467.4|92442.4|41
1643207460000|2022-01-26 14:31:00|92470.6|92445.6|92467|92442|92470.6|92445.6|92462.4|92437.4|39
1643207470000|2022-01-26 14:31:10|92467.3|92442.3|92469.1|92444.1|92469.1|92444.1|92465.7|92440.7|32
1643207480000|2022-01-26 14:31:20|92469.2|92444.2|92470.2|92445.2|92472.1|92447.1|92469.2|92444.2|32
1643207490000|2022-01-26 14:31:30|92470.7|92445.7|92476|92451|92476|92451|92470.2|92445.2|33
1643207500000|2022-01-26 14:31:40|92475.4|92450.4|92480.3|92455.3|92481.4|92456.4|92475.4|92450.4|36
1643207510000|2022-01-26 14:31:50|92480.8|92455.8|92483.2|92458.2|92486.7|92461.7|92480.5|92455.5|33
1643207520000|2022-01-26 14:32:00|92482.3|92457.3|92488.3|92463.3|92488.3|92463.3|92482.1|92457.1|36
1643207530000|2022-01-26 14:32:10|92489.8|92464.8|92494.3|92469.3|92495.5|92470.5|92489.8|92464.8|37
1643207540000|2022-01-26 14:32:20|92493.6|92468.6|92485.7|92460.7|92494.4|92469.4|92484.6|92459.6|31
1643207550000|2022-01-26 14:32:30|92485.1|92460.1|92491.5|92466.5|92494.5|92469.5|92485.1|92460.1|38
1643207560000|2022-01-26 14:32:40|92493.5|92468.5|92497.6|92472.6|92497.6|92472.6|92490.9|92465.9|28
1643207570000|2022-01-26 14:32:50|92496.4|92471.4|92499.8|92474.8|92499.8|92474.8|92492.8|92467.8|35
1643207580000|2022-01-26 14:33:00|92500.7|92475.7|92510.3|92485.3|92510.5|92485.5|92498.2|92473.2|43
1643207590000|2022-01-26 14:33:10|92511.4|92486.4|92508.3|92483.3|92511.4|92486.4|92507.6|92482.6|30
1643207600000|2022-01-26 14:33:20|92509.2|92484.2|92503.4|92478.4|92509.7|92484.7|92503.2|92478.2|37
1643207610000|2022-01-26 14:33:30|92503.5|92478.5|92508.9|92483.9|92509.3|92484.3|92503.5|92478.5|35
1643207620000|2022-01-26 14:33:40|92509.1|92484.1|92507.6|92482.6|92511.1|92486.1|92507.6|92482.6|31
1643207630000|2022-01-26 14:33:50|92507.5|92482.5|92507|92482|92507.5|92482.5|92505.7|92480.7|23
1643207640000|2022-01-26 14:34:00|92506.2|92481.2|92508.2|92483.2|92508.4|92483.4|92502.9|92477.9|33
1643207650000|2022-01-26 14:34:10|92508.4|92483.4|92491|92466|92508.6|92483.6|92489.6|92464.6|36
1643207660000|2022-01-26 14:34:20|92489.6|92464.6|92495.9|92470.9|92502.6|92477.6|92489.2|92464.2|41
1643207670000|2022-01-26 14:34:30|92495.1|92470.1|92484.9|92459.9|92495.7|92470.7|92481.5|92456.5|42
1643207680000|2022-01-26 14:34:40|92484.5|92459.5|92489.3|92464.3|92492.3|92467.3|92483.4|92458.4|33
1643207690000|2022-01-26 14:34:50|92488.6|92463.6|92529.6|92504.6|92532.4|92507.4|92488.6|92463.6|41
1643207700000|2022-01-26 14:35:00|92528.7|92503.7|92527.7|92502.7|92537.8|92512.8|92526.1|92501.1|44
1643207710000|2022-01-26 14:35:10|92527|92502|92531.5|92506.5|92539.7|92514.7|92526.9|92501.9|41
1643207720000|2022-01-26 14:35:20|92531.8|92506.8|92518.1|92493.1|92532.6|92507.6|92518.1|92493.1|38
1643207730000|2022-01-26 14:35:30|92518.2|92493.2|92524.4|92499.4|92526.6|92501.6|92516.2|92491.2|38
1643207740000|2022-01-26 14:35:40|92523.5|92498.5|92522.6|92497.6|92526.5|92501.5|92522.1|92497.1|32
1643207750000|2022-01-26 14:35:50|92523|92498|92517|92492|92524|92499|92516.4|92491.4|31
1643207760000|2022-01-26 14:36:00|92516.9|92491.9|92512.8|92487.8|92518.6|92493.6|92511.2|92486.2|39
1643207770000|2022-01-26 14:36:10|92513.1|92488.1|92501.3|92476.3|92515.4|92490.4|92500.6|92475.6|41
1643207780000|2022-01-26 14:36:20|92501.7|92476.7|92503|92478|92503.3|92478.3|92499.8|92474.8|32
1643207790000|2022-01-26 14:36:30|92502.8|92477.8|92491.1|92466.1|92502.8|92477.8|92489.7|92464.7|36
1643207800000|2022-01-26 14:36:40|92490.7|92465.7|92497.5|92472.5|92499.1|92474.1|92490.6|92465.6|39
1643207810000|2022-01-26 14:36:50|92498|92473|92494.5|92469.5|92498|92473|92491|92466|38
1643207820000|2022-01-26 14:37:00|92493.3|92468.3|92488|92463|92493.9|92468.9|92487.7|92462.7|36
1643207830000|2022-01-26 14:37:10|92487.7|92462.7|92487.5|92462.5|92487.7|92462.7|92480.4|92455.4|35
1643207840000|2022-01-26 14:37:20|92486.6|92461.6|92488.2|92463.2|92489.9|92464.9|92483.8|92458.8|33
1643207850000|2022-01-26 14:37:30|92488.6|92463.6|92498.2|92473.2|92500.1|92475.1|92487.7|92462.7|40
1643207860000|2022-01-26 14:37:40|92498.6|92473.6|92503.5|92478.5|92503.5|92478.5|92494.8|92469.8|34
1643207870000|2022-01-26 14:37:50|92503.3|92478.3|92501.1|92476.1|92504.7|92479.7|92500.9|92475.9|31
1643207880000|2022-01-26 14:38:00|92501.2|92476.2|92500.6|92475.6|92503.5|92478.5|92500.6|92475.6|35
1643207890000|2022-01-26 14:38:10|92500.7|92475.7|92508.9|92483.9|92509.7|92484.7|92500.7|92475.7|33
1643207900000|2022-01-26 14:38:20|92508.8|92483.8|92537.9|92512.9|92538.2|92513.2|92508.8|92483.8|37
1643207910000|2022-01-26 14:38:30|92539.2|92514.2|92541.5|92516.5|92545.5|92520.5|92539.2|92514.2|45
1643207920000|2022-01-26 14:38:40|92541.1|92516.1|92539.2|92514.2|92542.2|92517.2|92537.9|92512.9|48
1643207930000|2022-01-26 14:38:50|92539.1|92514.1|92545.5|92520.5|92545.9|92520.9|92538.3|92513.3|50
1643207940000|2022-01-26 14:39:00|92545.4|92520.4|92548.5|92523.5|92550.1|92525.1|92543.9|92518.9|59
1643207950000|2022-01-26 14:39:10|92548.2|92523.2|92549.4|92524.4|92551|92526|92548.2|92523.2|43
1643207960000|2022-01-26 14:39:20|92549.2|92524.2|92549.9|92524.9|92550.9|92525.9|92547.7|92522.7|40
1643207970000|2022-01-26 14:39:30|92549.8|92524.8|92543.4|92518.4|92550.2|92525.2|92542.6|92517.6|57
1643207980000|2022-01-26 14:39:40|92543.1|92518.1|92537.6|92512.6|92543.1|92518.1|92535.6|92510.6|46
1643207990000|2022-01-26 14:39:50|92536.9|92511.9|92529.6|92504.6|92537.7|92512.7|92527.8|92502.8|60
1643208000000|2022-01-26 14:40:00|92529.3|92504.3|92554.5|92529.5|92554.5|92529.5|92528.3|92503.3|58
1643208010000|2022-01-26 14:40:10|92555.5|92530.5|92554.3|92529.3|92560.1|92535.1|92553|92528|70
1643208020000|2022-01-26 14:40:20|92554.2|92529.2|92555.1|92530.1|92557|92532|92550.3|92525.3|69
1643208030000|2022-01-26 14:40:30|92554.9|92529.9|92562.5|92537.5|92564.3|92539.3|92554.9|92529.9|57
1643208040000|2022-01-26 14:40:40|92562.3|92537.3|92565|92540|92566.5|92541.5|92561.3|92536.3|58
1643208050000|2022-01-26 14:40:50|92564.9|92539.9|92564.6|92539.6|92566.4|92541.4|92561.5|92536.5|66
1643208060000|2022-01-26 14:41:00|92564.3|92539.3|92586.6|92561.6|92595.7|92570.7|92564.1|92539.1|73
1643208070000|2022-01-26 14:41:10|92587.8|92562.8|92541.6|92516.6|92589.7|92564.7|92541.1|92516.1|67
1643208080000|2022-01-26 14:41:20|92540.8|92515.8|92561.1|92536.1|92565.2|92540.2|92540.8|92515.8|72
1643208090000|2022-01-26 14:41:30|92560.9|92535.9|92586.6|92561.6|92598.5|92573.5|92560.8|92535.8|70
1643208100000|2022-01-26 14:41:40|92583.4|92558.4|92596.5|92571.5|92596.5|92571.5|92581.4|92556.4|66
1643208110000|2022-01-26 14:41:50|92597.1|92572.1|92598.3|92573.3|92599.6|92574.6|92595|92570|61
1643208120000|2022-01-26 14:42:00|92598.1|92573.1|92606.8|92581.8|92608.7|92583.7|92597.1|92572.1|64
1643208130000|2022-01-26 14:42:10|92607.1|92582.1|92611.3|92586.3|92612.1|92587.1|92606.8|92581.8|57
1643208140000|2022-01-26 14:42:20|92611.5|92586.5|92613.9|92588.9|92613.9|92588.9|92607.7|92582.7|63
1643208150000|2022-01-26 14:42:30|92615.6|92590.6|92623.2|92598.2|92623.2|92598.2|92615.6|92590.6|68
1643208160000|2022-01-26 14:42:40|92623.4|92598.4|92619.9|92594.9|92623.4|92598.4|92616.4|92591.4|62
1643208170000|2022-01-26 14:42:50|92620.8|92595.8|92625.1|92600.1|92627.3|92602.3|92619.2|92594.2|62
1643208180000|2022-01-26 14:43:00|92625|92600|92627.5|92602.5|92629.7|92604.7|92624.7|92599.7|55
1643208190000|2022-01-26 14:43:10|92627.8|92602.8|92628.1|92603.1|92629.9|92604.9|92627|92602|55
1643208200000|2022-01-26 14:43:20|92628.2|92603.2|92638.7|92613.7|92647.1|92622.1|92628.1|92603.1|56
1643208210000|2022-01-26 14:43:30|92639.9|92614.9|92651.5|92626.5|92651.7|92626.7|92636.2|92611.2|59
1643208220000|2022-01-26 14:43:40|92651.4|92626.4|92655|92630|92660.8|92635.8|92649.9|92624.9|59
1643208230000|2022-01-26 14:43:50|92655.2|92630.2|92654.4|92629.4|92658.7|92633.7|92653.4|92628.4|57
1643208240000|2022-01-26 14:44:00|92654.6|92629.6|92678|92653|92678|92653|92654.6|92629.6|63
1643208250000|2022-01-26 14:44:10|92677.4|92652.4|92674.6|92649.6|92678.5|92653.5|92674.2|92649.2|55
1643208260000|2022-01-26 14:44:20|92674.5|92649.5|92680.5|92655.5|92680.5|92655.5|92672.4|92647.4|61
1643208270000|2022-01-26 14:44:30|92679.8|92654.8|92695.9|92670.9|92705.4|92680.4|92679.8|92654.8|68
1643208280000|2022-01-26 14:44:40|92697.2|92672.2|92700|92675|92701.2|92676.2|92692.7|92667.7|53
1643208290000|2022-01-26 14:44:50|92699.1|92674.1|92702.2|92677.2|92719.5|92694.5|92696.2|92671.2|67
1643208300000|2022-01-26 14:45:00|92702.3|92677.3|92705.7|92680.7|92707|92682|92687.2|92662.2|72
1643208310000|2022-01-26 14:45:10|92705.2|92680.2|92693.7|92668.7|92723.8|92698.8|92692.7|92667.7|77
1643208320000|2022-01-26 14:45:20|92694.3|92669.3|92690.1|92665.1|92697.9|92672.9|92686.6|92661.6|51
1643208330000|2022-01-26 14:45:30|92689.3|92664.3|92693.9|92668.9|92694.1|92669.1|92688.8|92663.8|46
1643208340000|2022-01-26 14:45:40|92694.7|92669.7|92695.4|92670.4|92697|92672|92691.3|92666.3|55
1643208350000|2022-01-26 14:45:50|92695.2|92670.2|92702.3|92677.3|92702.5|92677.5|92695.2|92670.2|43
1643208360000|2022-01-26 14:46:00|92702.9|92677.9|92685.4|92660.4|92702.9|92677.9|92685|92660|65
1643208370000|2022-01-26 14:46:10|92685.3|92660.3|92685.8|92660.8|92686.8|92661.8|92683.5|92658.5|53
1643208380000|2022-01-26 14:46:20|92686.7|92661.7|92681.9|92656.9|92689.7|92664.7|92680|92655|58
1643208390000|2022-01-26 14:46:30|92681.8|92656.8|92666.6|92641.6|92683|92658|92666.4|92641.4|68
1643208400000|2022-01-26 14:46:40|92667.9|92642.9|92651.2|92626.2|92672.2|92647.2|92651.2|92626.2|67
1643208410000|2022-01-26 14:46:50|92651.4|92626.4|92665.7|92640.7|92665.7|92640.7|92651.4|92626.4|65
1643208420000|2022-01-26 14:47:00|92664.6|92639.6|92669.8|92644.8|92677.4|92652.4|92664.6|92639.6|69
1643208430000|2022-01-26 14:47:10|92669.4|92644.4|92666.2|92641.2|92670.2|92645.2|92664.3|92639.3|61
1643208440000|2022-01-26 14:47:20|92666.1|92641.1|92664.2|92639.2|92667.1|92642.1|92664.2|92639.2|34
1643208450000|2022-01-26 14:47:30|92663.7|92638.7|92662.9|92637.9|92664.5|92639.5|92662.4|92637.4|39
1643208460000|2022-01-26 14:47:40|92663|92638|92666|92641|92666.7|92641.7|92659.4|92634.4|60
1643208470000|2022-01-26 14:47:50|92666.1|92641.1|92664|92639|92666.5|92641.5|92663.6|92638.6|51
1643208480000|2022-01-26 14:48:00|92664.2|92639.2|92660.9|92635.9|92669.4|92644.4|92660.6|92635.6|60
1643208490000|2022-01-26 14:48:10|92659.9|92634.9|92670.9|92645.9|92673.6|92648.6|92659.9|92634.9|72
1643208500000|2022-01-26 14:48:20|92669.6|92644.6|92660.9|92635.9|92669.6|92644.6|92658.8|92633.8|58
1643208510000|2022-01-26 14:48:30|92659.7|92634.7|92651.4|92626.4|92659.7|92634.7|92650|92625|60
1643208520000|2022-01-26 14:48:40|92651.6|92626.6|92641.7|92616.7|92652.9|92627.9|92641.7|92616.7|52
1643208530000|2022-01-26 14:48:50|92641.4|92616.4|92642.2|92617.2|92643.2|92618.2|92640.8|92615.8|45
1643208540000|2022-01-26 14:49:00|92642|92617|92629.8|92604.8|92642|92617|92623.2|92598.2|61
1643208550000|2022-01-26 14:49:10|92630.6|92605.6|92619.9|92594.9|92630.6|92605.6|92614.4|92589.4|64
1643208560000|2022-01-26 14:49:20|92620.5|92595.5|92620.2|92595.2|92622.5|92597.5|92618.1|92593.1|55
1643208570000|2022-01-26 14:49:30|92620.3|92595.3|92632.7|92607.7|92635.1|92610.1|92620.3|92595.3|58
1643208580000|2022-01-26 14:49:40|92632.5|92607.5|92640.8|92615.8|92640.9|92615.9|92632.3|92607.3|65
1643208590000|2022-01-26 14:49:50|92642.8|92617.8|92638.1|92613.1|92644.2|92619.2|92638.1|92613.1|62
1643208600000|2022-01-26 14:50:00|92638.3|92613.3|92641.9|92616.9|92643.9|92618.9|92638.3|92613.3|59
1643208610000|2022-01-26 14:50:10|92641.6|92616.6|92642.2|92617.2|92647.5|92622.5|92641.6|92616.6|63
1643208620000|2022-01-26 14:50:20|92642.3|92617.3|92636.6|92611.6|92642.4|92617.4|92635.5|92610.5|57
1643208630000|2022-01-26 14:50:30|92636.4|92611.4|92634.1|92609.1|92636.7|92611.7|92630.3|92605.3|52
1643208640000|2022-01-26 14:50:40|92634.4|92609.4|92636.7|92611.7|92638.9|92613.9|92634|92609|45
1643208650000|2022-01-26 14:50:50|92636.5|92611.5|92625.2|92600.2|92636.7|92611.7|92624.4|92599.4|53
1643208660000|2022-01-26 14:51:00|92625.5|92600.5|92627.7|92602.7|92631|92606|92625|92600|61
1643208670000|2022-01-26 14:51:10|92627.8|92602.8|92617|92592|92628.4|92603.4|92616.7|92591.7|68
1643208680000|2022-01-26 14:51:20|92617.4|92592.4|92613.9|92588.9|92617.4|92592.4|92610|92585|57
1643208690000|2022-01-26 14:51:30|92614|92589|92614.3|92589.3|92614.6|92589.6|92611.3|92586.3|50
1643208700000|2022-01-26 14:51:40|92612.2|92587.2|92587.6|92562.6|92613.8|92588.8|92586.2|92561.2|68
1643208710000|2022-01-26 14:51:50|92585.4|92560.4|92577|92552|92587.7|92562.7|92576.5|92551.5|63
1643208720000|2022-01-26 14:52:00|92576.8|92551.8|92585.4|92560.4|92585.4|92560.4|92571.3|92546.3|71
1643208730000|2022-01-26 14:52:10|92586.1|92561.1|92617.9|92592.9|92624.5|92599.5|92586.1|92561.1|79
1643208740000|2022-01-26 14:52:20|92618.2|92593.2|92616.8|92591.8|92624.9|92599.9|92616.8|92591.8|73
1643208750000|2022-01-26 14:52:30|92617.1|92592.1|92610|92585|92617.8|92592.8|92607.8|92582.8|67
1643208760000|2022-01-26 14:52:40|92610.1|92585.1|92605.7|92580.7|92613.6|92588.6|92603.8|92578.8|64
1643208770000|2022-01-26 14:52:50|92605.2|92580.2|92601.4|92576.4|92608|92583|92600.3|92575.3|57
1643208780000|2022-01-26 14:53:00|92601.7|92576.7|92576.2|92551.2|92601.8|92576.8|92574.9|92549.9|74
1643208790000|2022-01-26 14:53:10|92575|92550|92584.6|92559.6|92585.4|92560.4|92575|92550|71
1643208800000|2022-01-26 14:53:20|92582|92557|92590.4|92565.4|92592.4|92567.4|92582|92557|76
1643208810000|2022-01-26 14:53:30|92590.3|92565.3|92585.3|92560.3|92592.6|92567.6|92583.1|92558.1|69
1643208820000|2022-01-26 14:53:40|92585.4|92560.4|92579.6|92554.6|92585.4|92560.4|92578.8|92553.8|66
1643208830000|2022-01-26 14:53:50|92580.5|92555.5|92579.5|92554.5|92585.1|92560.1|92579.1|92554.1|63
1643208840000|2022-01-26 14:54:00|92579|92554|92583.3|92558.3|92588.6|92563.6|92579|92554|66
1643208850000|2022-01-26 14:54:10|92584|92559|92578.7|92553.7|92584.2|92559.2|92568.8|92543.8|68
1643208860000|2022-01-26 14:54:20|92578.6|92553.6|92575.1|92550.1|92580.5|92555.5|92574.5|92549.5|58
1643208870000|2022-01-26 14:54:30|92575|92550|92591|92566|92591.2|92566.2|92574.5|92549.5|46
1643208880000|2022-01-26 14:54:40|92592|92567|92612.1|92587.1|92613.5|92588.5|92592|92567|66
1643208890000|2022-01-26 14:54:50|92611.5|92586.5|92619.7|92594.7|92620.1|92595.1|92609.6|92584.6|63
1643208900000|2022-01-26 14:55:00|92619.6|92594.6|92629.4|92604.4|92630|92605|92619.1|92594.1|59
1643208910000|2022-01-26 14:55:10|92629.9|92604.9|92633.7|92608.7|92637.6|92612.6|92629.9|92604.9|61
1643208920000|2022-01-26 14:55:20|92633.8|92608.8|92632.7|92607.7|92633.9|92608.9|92630.9|92605.9|52
1643208930000|2022-01-26 14:55:30|92632.6|92607.6|92632.3|92607.3|92633.7|92608.7|92627.1|92602.1|54
1643208940000|2022-01-26 14:55:40|92632.4|92607.4|92631.7|92606.7|92632.4|92607.4|92627.8|92602.8|49
1643208950000|2022-01-26 14:55:50|92632.3|92607.3|92630.1|92605.1|92634.1|92609.1|92629.8|92604.8|52
1643208960000|2022-01-26 14:56:00|92629.9|92604.9|92629.1|92604.1|92633.5|92608.5|92628.5|92603.5|51
1643208970000|2022-01-26 14:56:10|92628.8|92603.8|92634.3|92609.3|92637.7|92612.7|92628.6|92603.6|53
1643208980000|2022-01-26 14:56:20|92634|92609|92630.3|92605.3|92634|92609|92629.2|92604.2|52
1643208990000|2022-01-26 14:56:30|92630.4|92605.4|92625.4|92600.4|92630.6|92605.6|92623.9|92598.9|50
1643209000000|2022-01-26 14:56:40|92625.5|92600.5|92625.2|92600.2|92626.2|92601.2|92622.9|92597.9|44
1643209010000|2022-01-26 14:56:50|92625|92600|92626.4|92601.4|92630.3|92605.3|92625|92600|43
1643209020000|2022-01-26 14:57:00|92625.8|92600.8|92628.3|92603.3|92630.1|92605.1|92625.1|92600.1|40
1643209030000|2022-01-26 14:57:10|92628.6|92603.6|92629.9|92604.9|92630|92605|92626.9|92601.9|37
1643209040000|2022-01-26 14:57:20|92629.6|92604.6|92624.5|92599.5|92630.7|92605.7|92624.5|92599.5|48
1643209050000|2022-01-26 14:57:30|92625|92600|92625.6|92600.6|92626.5|92601.5|92624.9|92599.9|37
1643209060000|2022-01-26 14:57:40|92625.7|92600.7|92625.5|92600.5|92625.9|92600.9|92625.1|92600.1|35
1643209070000|2022-01-26 14:57:50|92625.4|92600.4|92624|92599|92627.6|92602.6|92623.2|92598.2|46
1643209080000|2022-01-26 14:58:00|92623.7|92598.7|92621.5|92596.5|92624.1|92599.1|92618.9|92593.9|62
1643209090000|2022-01-26 14:58:10|92621.8|92596.8|92629.4|92604.4|92629.4|92604.4|92621.8|92596.8|56
1643209100000|2022-01-26 14:58:20|92630.3|92605.3|92623.3|92598.3|92630.3|92605.3|92622.8|92597.8|58
1643209110000|2022-01-26 14:58:30|92623.5|92598.5|92624.1|92599.1|92624.8|92599.8|92622.7|92597.7|37
1643209120000|2022-01-26 14:58:40|92624|92599|92625.4|92600.4|92627.2|92602.2|92624|92599|43
1643209130000|2022-01-26 14:58:50|92625.2|92600.2|92623.5|92598.5|92625.5|92600.5|92623.4|92598.4|29
1643209140000|2022-01-26 14:59:00|92623.4|92598.4|92620|92595|92625.8|92600.8|92619.7|92594.7|56
1643209150000|2022-01-26 14:59:10|92619.4|92594.4|92617.7|92592.7|92620.7|92595.7|92616.8|92591.8|47
1643209160000|2022-01-26 14:59:20|92617.9|92592.9|92620.5|92595.5|92620.8|92595.8|92617.4|92592.4|41
1643209170000|2022-01-26 14:59:30|92620.7|92595.7|92633.7|92608.7|92633.7|92608.7|92619.6|92594.6|63
1643209180000|2022-01-26 14:59:40|92633.4|92608.4|92636.1|92611.1|92637.7|92612.7|92629.4|92604.4|56
1643209190000|2022-01-26 14:59:50|92637.5|92612.5|92632.9|92607.9|92646|92616.3|92630.7|92595.6|54
1643209200000|2022-01-26 15:00:00|92631.9|92606.9|92628.8|92603.8|92642.2|92617.2|92612.2|92587.2|77
1643209210000|2022-01-26 15:00:10|92628.9|92603.9|92629.9|92604.9|92635.5|92610.5|92615.9|92590.9|76
1643209220000|2022-01-26 15:00:20|92629.7|92604.7|92643.1|92618.1|92643.1|92618.1|92626.6|92601.6|70
1643209230000|2022-01-26 15:00:30|92641.1|92616.1|92626.9|92601.9|92645.3|92620.3|92626.9|92601.9|68
1643209240000|2022-01-26 15:00:40|92627|92602|92627|92602|92631.4|92606.4|92622.7|92597.7|69
1643209250000|2022-01-26 15:00:50|92626.4|92601.4|92626.5|92601.5|92631.1|92606.1|92624.7|92599.7|67
1643209260000|2022-01-26 15:01:00|92627|92602|92626.7|92601.7|92630.1|92605.1|92621.6|92596.6|66
1643209270000|2022-01-26 15:01:10|92626.3|92601.3|92625|92600|92627.9|92602.9|92621.9|92596.9|55
1643209280000|2022-01-26 15:01:20|92624.8|92599.8|92620.4|92595.4|92627.9|92602.9|92618.1|92593.1|64
1643209290000|2022-01-26 15:01:30|92620.6|92595.6|92620.2|92595.2|92622.4|92597.4|92610.6|92585.6|72
1643209300000|2022-01-26 15:01:40|92620.1|92595.1|92617.3|92592.3|92621.9|92596.9|92612.9|92587.9|72
1643209310000|2022-01-26 15:01:50|92615.3|92590.3|92599.1|92574.1|92616.6|92591.6|92598.4|92573.4|74
1643209320000|2022-01-26 15:02:00|92601.9|92576.9|92598.7|92573.7|92607.1|92582.1|92598.7|92573.7|67
1643209330000|2022-01-26 15:02:10|92600.6|92575.6|92595.8|92570.8|92600.6|92575.6|92594|92569|50
1643209340000|2022-01-26 15:02:20|92596|92571|92591.9|92566.9|92600.9|92575.9|92591.6|92566.6|59
1643209350000|2022-01-26 15:02:30|92592.3|92567.3|92596|92571|92597.4|92572.4|92591.3|92566.3|56
1643209360000|2022-01-26 15:02:40|92595.7|92570.7|92596.1|92571.1|92596.9|92571.9|92590.8|92565.8|59
1643209370000|2022-01-26 15:02:50|92596|92571|92595.5|92570.5|92600.3|92575.3|92593.9|92568.9|60
1643209380000|2022-01-26 15:03:00|92595.9|92570.9|92591.6|92566.6|92596.8|92571.8|92588.4|92563.4|63
1643209390000|2022-01-26 15:03:10|92591.4|92566.4|92594|92569|92595.9|92570.9|92588.9|92563.9|57
1643209400000|2022-01-26 15:03:20|92595.1|92570.1|92614.1|92589.1|92614.1|92589.1|92595.1|92570.1|70
1643209410000|2022-01-26 15:03:30|92613.5|92588.5|92618.6|92593.6|92620.5|92595.5|92612|92587|64
1643209420000|2022-01-26 15:03:40|92619.5|92594.5|92612.9|92587.9|92620.3|92595.3|92612.2|92587.2|69
1643209430000|2022-01-26 15:03:50|92613|92588|92598.3|92573.3|92613.5|92588.5|92595.4|92570.4|61
1643209440000|2022-01-26 15:04:00|92598.6|92573.6|92599.9|92574.9|92602.1|92577.1|92596.5|92571.5|70
1643209450000|2022-01-26 15:04:10|92599.8|92574.8|92594.5|92569.5|92605.4|92580.4|92593.1|92568.1|69
1643209460000|2022-01-26 15:04:20|92594.3|92569.3|92588.7|92563.7|92594.4|92569.4|92587.7|92562.7|62
1643209470000|2022-01-26 15:04:30|92588|92563|92584.6|92559.6|92591.6|92566.6|92583.3|92558.3|58
1643209480000|2022-01-26 15:04:40|92583.9|92558.9|92593.9|92568.9|92594.8|92569.8|92583.9|92558.9|59
1643209490000|2022-01-26 15:04:50|92593.1|92568.1|92591.5|92566.5|92593.4|92568.4|92589.9|92564.9|53
1643209500000|2022-01-26 15:05:00|92590.2|92565.2|92594.7|92569.7|92595.3|92570.3|92588.4|92563.4|59
1643209510000|2022-01-26 15:05:10|92594.6|92569.6|92593.7|92568.7|92595.2|92570.2|92591|92566|54
1643209520000|2022-01-26 15:05:20|92593.6|92568.6|92583.4|92558.4|92594|92569|92581.8|92556.8|47
1643209530000|2022-01-26 15:05:30|92583.2|92558.2|92591.1|92566.1|92591.6|92566.6|92582.5|92557.5|54
1643209540000|2022-01-26 15:05:40|92591.6|92566.6|92597.2|92572.2|92599|92574|92589|92564|56
1643209550000|2022-01-26 15:05:50|92597.6|92572.6|92592.3|92567.3|92598.9|92573.9|92592.3|92567.3|55
1643209560000|2022-01-26 15:06:00|92591.6|92566.6|92593.2|92568.2|92594.3|92569.3|92589.2|92564.2|52
1643209570000|2022-01-26 15:06:10|92592.9|92567.9|92587.8|92562.8|92593.1|92568.1|92586.1|92561.1|65
1643209580000|2022-01-26 15:06:20|92589.6|92564.6|92584.6|92559.6|92589.6|92564.6|92576.4|92551.4|61
1643209590000|2022-01-26 15:06:30|92584.7|92559.7|92578.2|92553.2|92585.6|92560.6|92578.2|92553.2|49
1643209600000|2022-01-26 15:06:40|92578.4|92553.4|92576.5|92551.5|92583.4|92558.4|92574.6|92549.6|61
1643209610000|2022-01-26 15:06:50|92577.2|92552.2|92579.5|92554.5|92579.5|92554.5|92575.9|92550.9|47
1643209620000|2022-01-26 15:07:00|92578.2|92553.2|92576.2|92551.2|92579|92554|92572.4|92547.4|48
1643209630000|2022-01-26 15:07:10|92576|92551|92581.2|92556.2|92582|92557|92575.7|92550.7|57
1643209640000|2022-01-26 15:07:20|92581.4|92556.4|92583.7|92558.7|92591.9|92566.9|92581.4|92556.4|62
1643209650000|2022-01-26 15:07:30|92583.1|92558.1|92578.4|92553.4|92584.3|92559.3|92577.3|92552.3|49
1643209660000|2022-01-26 15:07:40|92578|92553|92580.6|92555.6|92583.2|92558.2|92577.2|92552.2|50
1643209670000|2022-01-26 15:07:50|92580|92555|92585.2|92560.2|92586.8|92561.8|92580|92555|49
1643209680000|2022-01-26 15:08:00|92585.3|92560.3|92584.4|92559.4|92585.4|92560.4|92582.4|92557.4|57
1643209690000|2022-01-26 15:08:10|92584.3|92559.3|92605.9|92580.9|92606.7|92581.7|92582.6|92557.6|50
1643209700000|2022-01-26 15:08:20|92605.1|92580.1|92603.1|92578.1|92605.1|92580.1|92602.1|92577.1|48
1643209710000|2022-01-26 15:08:30|92603.4|92578.4|92611.2|92586.2|92613.9|92588.9|92603|92578|58
1643209720000|2022-01-26 15:08:40|92610.5|92585.5|92611.2|92586.2|92611.2|92586.2|92606.2|92581.2|56
1643209730000|2022-01-26 15:08:50|92611.6|92586.6|92612.7|92587.7|92613.6|92588.6|92607.5|92582.5|59
1643209740000|2022-01-26 15:09:00|92613.1|92588.1|92612.3|92587.3|92613.4|92588.4|92609.5|92584.5|38
1643209750000|2022-01-26 15:09:10|92612.9|92587.9|92623.7|92598.7|92623.8|92598.8|92612.8|92587.8|61
1643209760000|2022-01-26 15:09:20|92624.1|92599.1|92620.8|92595.8|92625.2|92600.2|92619.9|92594.9|45
1643209770000|2022-01-26 15:09:30|92620.6|92595.6|92611.4|92586.4|92620.6|92595.6|92611.4|92586.4|40
1643209780000|2022-01-26 15:09:40|92611.8|92586.8|92611.7|92586.7|92613.3|92588.3|92610|92585|56
1643209790000|2022-01-26 15:09:50|92612|92587|92613.7|92588.7|92614|92589|92608|92583|53
1643209800000|2022-01-26 15:10:00|92613.6|92588.6|92611.8|92586.8|92613.6|92588.6|92608.5|92583.5|50
1643209810000|2022-01-26 15:10:10|92611.6|92586.6|92617.1|92592.1|92617.7|92592.7|92608.7|92583.7|62
1643209820000|2022-01-26 15:10:20|92617.5|92592.5|92617.4|92592.4|92618.2|92593.2|92615.7|92590.7|49
1643209830000|2022-01-26 15:10:30|92617.3|92592.3|92614.2|92589.2|92618.4|92593.4|92613.9|92588.9|47
1643209840000|2022-01-26 15:10:40|92614.4|92589.4|92617.7|92592.7|92621.3|92596.3|92611|92586|64
1643209850000|2022-01-26 15:10:50|92616.7|92591.7|92619|92594|92619.6|92594.6|92615.2|92590.2|45
1643209860000|2022-01-26 15:11:00|92619.7|92594.7|92615.5|92590.5|92620.4|92595.4|92615.5|92590.5|46
1643209870000|2022-01-26 15:11:10|92615.3|92590.3|92614.3|92589.3|92619.2|92594.2|92613.7|92588.7|52
1643209880000|2022-01-26 15:11:20|92614.7|92589.7|92616.9|92591.9|92618.4|92593.4|92614.5|92589.5|49
1643209890000|2022-01-26 15:11:30|92616.7|92591.7|92613.8|92588.8|92616.7|92591.7|92610|92585|51
1643209900000|2022-01-26 15:11:40|92613|92588|92619.2|92594.2|92619.2|92594.2|92612.6|92587.6|41
1643209910000|2022-01-26 15:11:50|92619.1|92594.1|92619.2|92594.2|92622.9|92597.9|92617.3|92592.3|41
1643209920000|2022-01-26 15:12:00|92619.6|92594.6|92611.6|92586.6|92620.8|92595.8|92610.4|92585.4|53
1643209930000|2022-01-26 15:12:10|92611.7|92586.7|92610.2|92585.2|92612.2|92587.2|92605.8|92580.8|44
1643209940000|2022-01-26 15:12:20|92610|92585|92610.9|92585.9|92613.9|92588.9|92609.6|92584.6|36
1643209950000|2022-01-26 15:12:30|92610.7|92585.7|92610.7|92585.7|92611.9|92586.9|92609.6|92584.6|39
1643209960000|2022-01-26 15:12:40|92610.4|92585.4|92619.9|92594.9|92619.9|92594.9|92610.4|92585.4|50
1643209970000|2022-01-26 15:12:50|92618.2|92593.2|92626.4|92601.4|92626.4|92601.4|92615.5|92590.5|59
1643209980000|2022-01-26 15:13:00|92626.3|92601.3|92630.2|92605.2|92630.2|92605.2|92625.5|92600.5|58
1643209990000|2022-01-26 15:13:10|92630.6|92605.6|92631.4|92606.4|92634.3|92609.3|92630.6|92605.6|44
1643210000000|2022-01-26 15:13:20|92631.3|92606.3|92632.2|92607.2|92633.5|92608.5|92630.2|92605.2|47
1643210010000|2022-01-26 15:13:30|92632.4|92607.4|92621.6|92596.6|92632.6|92607.6|92621.6|92596.6|50
1643210020000|2022-01-26 15:13:40|92621.4|92596.4|92620.4|92595.4|92624.4|92599.4|92617|92592|59
1643210030000|2022-01-26 15:13:50|92620.3|92595.3|92621.2|92596.2|92624|92599|92619.9|92594.9|43
1643210040000|2022-01-26 15:14:00|92621.3|92596.3|92622.5|92597.5|92624.8|92599.8|92619.4|92594.4|41
1643210050000|2022-01-26 15:14:10|92622.6|92597.6|92624.3|92599.3|92624.3|92599.3|92620.9|92595.9|35
1643210060000|2022-01-26 15:14:20|92624.6|92599.6|92627.6|92602.6|92627.9|92602.9|92624.3|92599.3|45
1643210070000|2022-01-26 15:14:30|92627.8|92602.8|92628.9|92603.9|92632.5|92607.5|92627.6|92602.6|36
1643210080000|2022-01-26 15:14:40|92628.4|92603.4|92627.5|92602.5|92628.6|92603.6|92620.8|92595.8|59
1643210090000|2022-01-26 15:14:50|92627.3|92602.3|92624.2|92599.2|92627.7|92602.7|92620|92595|44
1643210100000|2022-01-26 15:15:00|92624.1|92599.1|92628.7|92603.7|92629.6|92604.6|92621.6|92596.6|52
1643210110000|2022-01-26 15:15:10|92628.9|92603.9|92629.2|92604.2|92632.5|92607.5|92628.8|92603.8|53
1643210120000|2022-01-26 15:15:20|92629|92604|92636.3|92611.3|92636.8|92611.8|92629|92604|41
1643210130000|2022-01-26 15:15:30|92636|92611|92636.2|92611.2|92636.8|92611.8|92632.2|92607.2|36
1643210140000|2022-01-26 15:15:40|92639.1|92614.1|92654.7|92629.7|92656.1|92631.1|92639.1|92614.1|53
1643210150000|2022-01-26 15:15:50|92654.4|92629.4|92658.8|92633.8|92663.3|92638.3|92654.2|92629.2|68
1643210160000|2022-01-26 15:16:00|92658.7|92633.7|92645.7|92620.7|92658.7|92633.7|92644.8|92619.8|57
1643210170000|2022-01-26 15:16:10|92645.8|92620.8|92652.1|92627.1|92652.1|92627.1|92645.3|92620.3|61
1643210180000|2022-01-26 15:16:20|92652.5|92627.5|92651.1|92626.1|92652.5|92627.5|92648.5|92623.5|42
1643210190000|2022-01-26 15:16:30|92651.2|92626.2|92654.1|92629.1|92654.1|92629.1|92648.3|92623.3|37
1643210200000|2022-01-26 15:16:40|92654.5|92629.5|92653.2|92628.2|92654.5|92629.5|92650.6|92625.6|42
1643210210000|2022-01-26 15:16:50|92653.3|92628.3|92651.5|92626.5|92653.6|92628.6|92651.5|92626.5|26
1643210220000|2022-01-26 15:17:00|92651.4|92626.4|92659.5|92634.5|92661.8|92636.8|92650|92625|60
1643210230000|2022-01-26 15:17:10|92659.2|92634.2|92663.4|92638.4|92666.5|92641.5|92659.2|92634.2|57
1643210240000|2022-01-26 15:17:20|92662.7|92637.7|92652.5|92627.5|92662.7|92637.7|92651.8|92626.8|55
1643210250000|2022-01-26 15:17:30|92652.4|92627.4|92651.5|92626.5|92658.1|92633.1|92651.2|92626.2|43
1643210260000|2022-01-26 15:17:40|92651.4|92626.4|92658.8|92633.8|92661|92636|92651.2|92626.2|52
1643210270000|2022-01-26 15:17:50|92659.6|92634.6|92664.6|92639.6|92665.8|92640.8|92657.1|92632.1|56
1643210280000|2022-01-26 15:18:00|92664.4|92639.4|92666.3|92641.3|92669.2|92644.2|92663.1|92638.1|53
1643210290000|2022-01-26 15:18:10|92665.8|92640.8|92665.1|92640.1|92669.6|92644.6|92660.4|92635.4|51
1643210300000|2022-01-26 15:18:20|92664.7|92639.7|92667.3|92642.3|92670.1|92645.1|92664.7|92639.7|52
1643210310000|2022-01-26 15:18:30|92666.9|92641.9|92662.1|92637.1|92668.1|92643.1|92658.2|92633.2|48
1643210320000|2022-01-26 15:18:40|92663.5|92638.5|92632.4|92607.4|92665.2|92640.2|92632.4|92607.4|66
1643210330000|2022-01-26 15:18:50|92633.7|92608.7|92632.5|92607.5|92635.3|92610.3|92632.1|92607.1|46
1643210340000|2022-01-26 15:19:00|92631.9|92606.9|92636.3|92611.3|92637.5|92612.5|92631.9|92606.9|47
1643210350000|2022-01-26 15:19:10|92636|92611|92635.5|92610.5|92637.7|92612.7|92632.8|92607.8|53
1643210360000|2022-01-26 15:19:20|92635.3|92610.3|92627.9|92602.9|92635.6|92610.6|92626.5|92601.5|52
1643210370000|2022-01-26 15:19:30|92628.1|92603.1|92626.8|92601.8|92629.7|92604.7|92626.6|92601.6|44
1643210380000|2022-01-26 15:19:40|92627.2|92602.2|92631.8|92606.8|92632.6|92607.6|92627.2|92602.2|36
1643210390000|2022-01-26 15:19:50|92631.6|92606.6|92641.4|92616.4|92641.4|92616.4|92630|92605|51
1643210400000|2022-01-26 15:20:00|92639.3|92614.3|92629.2|92604.2|92640.6|92615.6|92629.2|92604.2|60
1643210410000|2022-01-26 15:20:10|92629.6|92604.6|92629.2|92604.2|92630.6|92605.6|92628.5|92603.5|48
1643210420000|2022-01-26 15:20:20|92628.9|92603.9|92634.7|92609.7|92635.2|92610.2|92627.9|92602.9|46
1643210430000|2022-01-26 15:20:30|92634.4|92609.4|92631.2|92606.2|92634.4|92609.4|92627.6|92602.6|42
1643210440000|2022-01-26 15:20:40|92631.1|92606.1|92628.8|92603.8|92631.6|92606.6|92626.4|92601.4|37
1643210450000|2022-01-26 15:20:50|92627.9|92602.9|92627.9|92602.9|92629|92604|92624.8|92599.8|50
1643210460000|2022-01-26 15:21:00|92628|92603|92625.3|92600.3|92628.6|92603.6|92624.7|92599.7|44
1643210470000|2022-01-26 15:21:10|92624.9|92599.9|92623.7|92598.7|92625.8|92600.8|92622.2|92597.2|52
1643210480000|2022-01-26 15:21:20|92624.1|92599.1|92630.9|92605.9|92632.3|92607.3|92624|92599|60
1643210490000|2022-01-26 15:21:30|92631|92606|92632.8|92607.8|92635|92610|92627.7|92602.7|47
1643210500000|2022-01-26 15:21:40|92632.7|92607.7|92649|92624|92649|92624|92632.7|92607.7|45
1643210510000|2022-01-26 15:21:50|92648.8|92623.8|92654.2|92629.2|92656.2|92631.2|92648.1|92623.1|53
1643210520000|2022-01-26 15:22:00|92654.4|92629.4|92643.9|92618.9|92656.3|92631.3|92643|92618|55
1643210530000|2022-01-26 15:22:10|92644.1|92619.1|92644.4|92619.4|92649.7|92624.7|92643.1|92618.1|56
1643210540000|2022-01-26 15:22:20|92645|92620|92646.1|92621.1|92652.5|92627.5|92644|92619|56
1643210550000|2022-01-26 15:22:30|92645.7|92620.7|92649|92624|92649.2|92624.2|92644.3|92619.3|65
1643210560000|2022-01-26 15:22:40|92648.9|92623.9|92649.6|92624.6|92650.3|92625.3|92648.5|92623.5|37
1643210570000|2022-01-26 15:22:50|92650.1|92625.1|92647.2|92622.2|92650.1|92625.1|92644.2|92619.2|49
1643210580000|2022-01-26 15:23:00|92647|92622|92645.1|92620.1|92647|92622|92644.4|92619.4|29
1643210590000|2022-01-26 15:23:10|92644.8|92619.8|92648.1|92623.1|92651.3|92626.3|92644.8|92619.8|46
1643210600000|2022-01-26 15:23:20|92648.2|92623.2|92652.7|92627.7|92657.3|92632.3|92648.1|92623.1|47
1643210610000|2022-01-26 15:23:30|92653.1|92628.1|92646.2|92621.2|92653.7|92628.7|92645.5|92620.5|58
1643210620000|2022-01-26 15:23:40|92645.8|92620.8|92646.5|92621.5|92647.5|92622.5|92645.1|92620.1|47
1643210630000|2022-01-26 15:23:50|92647.6|92622.6|92651.2|92626.2|92652.8|92627.8|92646.9|92621.9|40
1643210640000|2022-01-26 15:24:00|92650.9|92625.9|92658.7|92633.7|92661.1|92636.1|92650.9|92625.9|52
1643210650000|2022-01-26 15:24:10|92658.8|92633.8|92668.4|92643.4|92668.9|92643.9|92653.9|92628.9|59
1643210660000|2022-01-26 15:24:20|92668.3|92643.3|92691.9|92666.9|92691.9|92666.9|92668.1|92643.1|62
1643210670000|2022-01-26 15:24:30|92691.7|92666.7|92687.9|92662.9|92695.2|92670.2|92687.3|92662.3|58
1643210680000|2022-01-26 15:24:40|92687.4|92662.4|92675.3|92650.3|92688.7|92663.7|92674.8|92649.8|50
1643210690000|2022-01-26 15:24:50|92675.6|92650.6|92678.2|92653.2|92678.4|92653.4|92669.3|92644.3|47
1643210700000|2022-01-26 15:25:00|92678.5|92653.5|92680.4|92655.4|92681.2|92656.2|92678.5|92653.5|40
1643210710000|2022-01-26 15:25:10|92679.8|92654.8|92689.1|92664.1|92689.6|92664.6|92679.1|92654.1|54
1643210720000|2022-01-26 15:25:20|92689.5|92664.5|92684|92659|92689.5|92664.5|92681.2|92656.2|63
1643210730000|2022-01-26 15:25:30|92683.9|92658.9|92684.2|92659.2|92684.2|92659.2|92679.6|92654.6|58
1643210740000|2022-01-26 15:25:40|92683.5|92658.5|92682.6|92657.6|92686.9|92661.9|92681.5|92656.5|51
1643210750000|2022-01-26 15:25:50|92682.7|92657.7|92678.5|92653.5|92685.1|92660.1|92673.8|92648.8|63
1643210760000|2022-01-26 15:26:00|92678.8|92653.8|92677.4|92652.4|92680.2|92655.2|92675|92650|49
1643210770000|2022-01-26 15:26:10|92677.6|92652.6|92679.4|92654.4|92680.6|92655.6|92675.5|92650.5|47
1643210780000|2022-01-26 15:26:20|92678.9|92653.9|92682.3|92657.3|92682.3|92657.3|92675.5|92650.5|48
1643210790000|2022-01-26 15:26:30|92681.9|92656.9|92687.4|92662.4|92688.4|92663.4|92680.9|92655.9|39
1643210800000|2022-01-26 15:26:40|92687.2|92662.2|92687|92662|92690.7|92665.7|92685.3|92660.3|46
1643210810000|2022-01-26 15:26:50|92684.9|92659.9|92671.5|92646.5|92685.8|92660.8|92670.2|92645.2|58
1643210820000|2022-01-26 15:27:00|92671.6|92646.6|92674|92649|92674.6|92649.6|92671.6|92646.6|49
1643210830000|2022-01-26 15:27:10|92674.5|92649.5|92665.5|92640.5|92675.4|92650.4|92665.5|92640.5|48
1643210840000|2022-01-26 15:27:20|92665.9|92640.9|92664.6|92639.6|92666.5|92641.5|92660.8|92635.8|50
1643210850000|2022-01-26 15:27:30|92664.8|92639.8|92665.6|92640.6|92665.6|92640.6|92663.8|92638.8|40
1643210860000|2022-01-26 15:27:40|92665.8|92640.8|92665.5|92640.5|92669.2|92644.2|92664.7|92639.7|54
1643210870000|2022-01-26 15:27:50|92665.6|92640.6|92655.4|92630.4|92666.5|92641.5|92655.3|92630.3|38
1643210880000|2022-01-26 15:28:00|92655.6|92630.6|92651.4|92626.4|92655.6|92630.6|92648.2|92623.2|57
1643210890000|2022-01-26 15:28:10|92650.8|92625.8|92650.5|92625.5|92651.9|92626.9|92650.5|92625.5|50
1643210900000|2022-01-26 15:28:20|92650.3|92625.3|92643.5|92618.5|92653|92628|92642.8|92617.8|46
1643210910000|2022-01-26 15:28:30|92643.2|92618.2|92648.7|92623.7|92650.5|92625.5|92642.3|92617.3|40
1643210920000|2022-01-26 15:28:40|92648.8|92623.8|92661.2|92636.2|92663|92638|92647.9|92622.9|56
1643210930000|2022-01-26 15:28:50|92660.4|92635.4|92664.2|92639.2|92667.5|92642.5|92660.4|92635.4|53
1643210940000|2022-01-26 15:29:00|92664.1|92639.1|92654.6|92629.6|92665|92640|92652.4|92627.4|52
1643210950000|2022-01-26 15:29:10|92654.7|92629.7|92651.4|92626.4|92655.5|92630.5|92650|92625|47
1643210960000|2022-01-26 15:29:20|92650.9|92625.9|92651.1|92626.1|92654.2|92629.2|92648.8|92623.8|47
1643210970000|2022-01-26 15:29:30|92651.2|92626.2|92646.5|92621.5|92651.6|92626.6|92646.5|92621.5|51
1643210980000|2022-01-26 15:29:40|92647.3|92622.3|92647.7|92622.7|92649.4|92624.4|92646.4|92621.4|46
1643210990000|2022-01-26 15:29:50|92647.4|92622.4|92642.4|92617.4|92649.1|92624.1|92642.3|92617.3|50
1643211000000|2022-01-26 15:30:00|92641.3|92616.3|92638|92613|92643.1|92618.1|92632.9|92607.9|59
1643211010000|2022-01-26 15:30:10|92637.9|92612.9|92632.3|92607.3|92639.2|92614.2|92627.8|92602.8|59
1643211020000|2022-01-26 15:30:20|92632.5|92607.5|92633.5|92608.5|92635.4|92610.4|92631.5|92606.5|49
1643211030000|2022-01-26 15:30:30|92633.1|92608.1|92626.2|92601.2|92633.3|92608.3|92621.6|92596.6|56
1643211040000|2022-01-26 15:30:40|92626.1|92601.1|92632.4|92607.4|92633.7|92608.7|92625.9|92600.9|44
1643211050000|2022-01-26 15:30:50|92634.1|92609.1|92640.6|92615.6|92641.3|92616.3|92633.3|92608.3|52
1643211060000|2022-01-26 15:31:00|92640.5|92615.5|92641.6|92616.6|92643.5|92618.5|92639.1|92614.1|55
1643211070000|2022-01-26 15:31:10|92641.9|92616.9|92643.2|92618.2|92643.2|92618.2|92638.9|92613.9|53
1643211080000|2022-01-26 15:31:20|92643.3|92618.3|92664.6|92639.6|92665.9|92640.9|92640.9|92615.9|71
1643211090000|2022-01-26 15:31:30|92666.2|92641.2|92670.6|92645.6|92670.6|92645.6|92663|92638|63
1643211100000|2022-01-26 15:31:40|92671.2|92646.2|92673.8|92648.8|92676.8|92651.8|92670.9|92645.9|42
1643211110000|2022-01-26 15:31:50|92673.3|92648.3|92670.6|92645.6|92673.3|92648.3|92668.4|92643.4|45
1643211120000|2022-01-26 15:32:00|92670.1|92645.1|92667.9|92642.9|92670.4|92645.4|92667.5|92642.5|29
1643211130000|2022-01-26 15:32:10|92668.4|92643.4|92665.9|92640.9|92671.1|92646.1|92665.9|92640.9|40
1643211140000|2022-01-26 15:32:20|92665.6|92640.6|92664.3|92639.3|92669.3|92644.3|92662.8|92637.8|43
1643211150000|2022-01-26 15:32:30|92663.6|92638.6|92667.9|92642.9|92668.4|92643.4|92662.8|92637.8|39
1643211160000|2022-01-26 15:32:40|92667.7|92642.7|92667.2|92642.2|92668.1|92643.1|92666|92641|29
1643211170000|2022-01-26 15:32:50|92667|92642|92664.4|92639.4|92667.7|92642.7|92664.4|92639.4|37
1643211180000|2022-01-26 15:33:00|92664.5|92639.5|92676.7|92651.7|92678.1|92653.1|92664.3|92639.3|52
1643211190000|2022-01-26 15:33:10|92676.9|92651.9|92669|92644|92676.9|92651.9|92667.4|92642.4|49
1643211200000|2022-01-26 15:33:20|92668.7|92643.7|92670.5|92645.5|92671.5|92646.5|92668.7|92643.7|28
1643211210000|2022-01-26 15:33:30|92670.2|92645.2|92678.5|92653.5|92683.4|92658.4|92670.2|92645.2|55
1643211220000|2022-01-26 15:33:40|92678.4|92653.4|92671.6|92646.6|92681.8|92656.8|92671|92646|64
1643211230000|2022-01-26 15:33:50|92674.1|92649.1|92671.5|92646.5|92676.3|92651.3|92670.8|92645.8|40
1643211240000|2022-01-26 15:34:00|92671.1|92646.1|92672.4|92647.4|92675.6|92650.6|92668.7|92643.7|53
1643211250000|2022-01-26 15:34:10|92672|92647|92668.7|92643.7|92674.9|92649.9|92668.7|92643.7|50
1643211260000|2022-01-26 15:34:20|92671.3|92646.3|92670.3|92645.3|92673.9|92648.9|92669.1|92644.1|44
1643211270000|2022-01-26 15:34:30|92671.6|92646.6|92677.5|92652.5|92679.5|92654.5|92670.5|92645.5|46
1643211280000|2022-01-26 15:34:40|92677.8|92652.8|92675|92650|92680.7|92655.7|92674.4|92649.4|59
1643211290000|2022-01-26 15:34:50|92674.2|92649.2|92683.1|92658.1|92684.8|92659.8|92672.9|92647.9|55
1643211300000|2022-01-26 15:35:00|92684.1|92659.1|92675.7|92650.7|92684.1|92659.1|92675.7|92650.7|53
1643211310000|2022-01-26 15:35:10|92676.7|92651.7|92667.8|92642.8|92677.2|92652.2|92660.3|92635.3|62
1643211320000|2022-01-26 15:35:20|92666.8|92641.8|92668.1|92643.1|92669.9|92644.9|92662|92637|61
1643211330000|2022-01-26 15:35:30|92671.4|92646.4|92677.5|92652.5|92678.3|92653.3|92669.4|92644.4|52
1643211340000|2022-01-26 15:35:40|92677.2|92652.2|92671.1|92646.1|92682.5|92657.5|92671.1|92646.1|60
1643211350000|2022-01-26 15:35:50|92671.2|92646.2|92676.6|92651.6|92681.3|92656.3|92671.1|92646.1|52
1643211360000|2022-01-26 15:36:00|92675.2|92650.2|92681.8|92656.8|92684.1|92659.1|92674.9|92649.9|50
1643211370000|2022-01-26 15:36:10|92682|92657|92693.9|92668.9|92696.7|92671.7|92682|92657|52
1643211380000|2022-01-26 15:36:20|92694.8|92669.8|92690.6|92665.6|92695.8|92670.8|92689.5|92664.5|37
1643211390000|2022-01-26 15:36:30|92690.9|92665.9|92691.6|92666.6|92694.4|92669.4|92689.6|92664.6|46
1643211400000|2022-01-26 15:36:40|92692.7|92667.7|92694.1|92669.1|92695.9|92670.9|92691.2|92666.2|37
1643211410000|2022-01-26 15:36:50|92694.3|92669.3|92693.3|92668.3|92695.7|92670.7|92693.2|92668.2|38
1643211420000|2022-01-26 15:37:00|92692.4|92667.4|92684.9|92659.9|92695.2|92670.2|92682.9|92657.9|56
1643211430000|2022-01-26 15:37:10|92685.5|92660.5|92686.1|92661.1|92687.4|92662.4|92685.5|92660.5|37
1643211440000|2022-01-26 15:37:20|92686.5|92661.5|92692.7|92667.7|92693.1|92668.1|92682.2|92657.2|42
1643211450000|2022-01-26 15:37:30|92692.6|92667.6|92692.3|92667.3|92692.7|92667.7|92686.4|92661.4|54
1643211460000|2022-01-26 15:37:40|92692.2|92667.2|92700|92675|92702.7|92677.7|92690.7|92665.7|38
1643211470000|2022-01-26 15:37:50|92699.8|92674.8|92729.5|92704.5|92731.5|92706.5|92699.8|92674.8|55
1643211480000|2022-01-26 15:38:00|92729.9|92704.9|92732.2|92707.2|92733.5|92708.5|92729.6|92704.6|44
1643211490000|2022-01-26 15:38:10|92732.3|92707.3|92735.4|92710.4|92737.4|92712.4|92732|92707|31
1643211500000|2022-01-26 15:38:20|92735.5|92710.5|92744.2|92719.2|92746.1|92721.1|92735.5|92710.5|47
1643211510000|2022-01-26 15:38:30|92744.5|92719.5|92754.2|92729.2|92754.2|92729.2|92743.9|92718.9|51
1643211520000|2022-01-26 15:38:40|92754.1|92729.1|92748.2|92723.2|92755|92730|92748.2|92723.2|50
1643211530000|2022-01-26 15:38:50|92747.8|92722.8|92749.1|92724.1|92751.6|92726.6|92747|92722|63
1643211540000|2022-01-26 15:39:00|92750.8|92725.8|92755.2|92730.2|92758.5|92733.5|92750|92725|52
1643211550000|2022-01-26 15:39:10|92755.6|92730.6|92766|92741|92767.2|92742.2|92753|92728|64
1643211560000|2022-01-26 15:39:20|92765.1|92740.1|92767.7|92742.7|92772.5|92747.5|92764.4|92739.4|55
1643211570000|2022-01-26 15:39:30|92768.5|92743.5|92769.2|92744.2|92769.8|92744.8|92761.5|92736.5|49
1643211580000|2022-01-26 15:39:40|92769|92744|92770.8|92745.8|92775|92750|92767|92742|54
1643211590000|2022-01-26 15:39:50|92770.6|92745.6|92770.3|92745.3|92771.5|92746.5|92768.6|92743.6|53
1643211600000|2022-01-26 15:40:00|92770.2|92745.2|92765.8|92740.8|92770.6|92745.6|92759.2|92734.2|47
1643211610000|2022-01-26 15:40:10|92766.2|92741.2|92763.1|92738.1|92767.8|92742.8|92762.4|92737.4|57
1643211620000|2022-01-26 15:40:20|92763.3|92738.3|92769.1|92744.1|92769.1|92744.1|92762|92737|48
1643211630000|2022-01-26 15:40:30|92768.7|92743.7|92762.6|92737.6|92769.8|92744.8|92760|92735|54
1643211640000|2022-01-26 15:40:40|92762.3|92737.3|92764.2|92739.2|92764.9|92739.9|92757.3|92732.3|62
1643211650000|2022-01-26 15:40:50|92764.5|92739.5|92770.2|92745.2|92771|92746|92764.5|92739.5|53
1643211660000|2022-01-26 15:41:00|92770.3|92745.3|92783.9|92758.9|92784.2|92759.2|92770.3|92745.3|51
1643211670000|2022-01-26 15:41:10|92784.8|92759.8|92780.2|92755.2|92786.2|92761.2|92779.2|92754.2|58
1643211680000|2022-01-26 15:41:20|92780.7|92755.7|92779.5|92754.5|92781.2|92756.2|92776.2|92751.2|53
1643211690000|2022-01-26 15:41:30|92779.6|92754.6|92776.3|92751.3|92780|92755|92775.6|92750.6|40
1643211700000|2022-01-26 15:41:40|92776.7|92751.7|92777.3|92752.3|92782.7|92757.7|92775.5|92750.5|40
1643211710000|2022-01-26 15:41:50|92775|92750|92765.2|92740.2|92778.2|92753.2|92765.2|92740.2|54
1643211720000|2022-01-26 15:42:00|92764.9|92739.9|92767.3|92742.3|92767.3|92742.3|92762.4|92737.4|53
1643211730000|2022-01-26 15:42:10|92767.4|92742.4|92763.9|92738.9|92767.8|92742.8|92761|92736|56
1643211740000|2022-01-26 15:42:20|92763|92738|92764.2|92739.2|92766.6|92741.6|92762.8|92737.8|50
1643211750000|2022-01-26 15:42:30|92763.6|92738.6|92765.3|92740.3|92766.6|92741.6|92762.8|92737.8|47
1643211760000|2022-01-26 15:42:40|92764.8|92739.8|92761.2|92736.2|92765.5|92740.5|92758.8|92733.8|43
1643211770000|2022-01-26 15:42:50|92760.2|92735.2|92765.6|92740.6|92767.8|92742.8|92759.7|92734.7|45
1643211780000|2022-01-26 15:43:00|92765.9|92740.9|92762.4|92737.4|92767.2|92742.2|92760.4|92735.4|45
1643211790000|2022-01-26 15:43:10|92762.3|92737.3|92759.3|92734.3|92762.9|92737.9|92759.3|92734.3|41
1643211800000|2022-01-26 15:43:20|92758.8|92733.8|92756.3|92731.3|92759.6|92734.6|92756.3|92731.3|35
1643211810000|2022-01-26 15:43:30|92756.4|92731.4|92759.9|92734.9|92762|92737|92754.3|92729.3|51
1643211820000|2022-01-26 15:43:40|92760|92735|92759.7|92734.7|92761.1|92736.1|92758.7|92733.7|33
1643211830000|2022-01-26 15:43:50|92759.6|92734.6|92757.3|92732.3|92759.8|92734.8|92752.9|92727.9|40
1643211840000|2022-01-26 15:44:00|92757|92732|92757.2|92732.2|92757.7|92732.7|92756.2|92731.2|34
1643211850000|2022-01-26 15:44:10|92756.7|92731.7|92757.7|92732.7|92760.8|92735.8|92756.3|92731.3|45
1643211860000|2022-01-26 15:44:20|92756.5|92731.5|92756.7|92731.7|92758.7|92733.7|92755.6|92730.6|30
1643211870000|2022-01-26 15:44:30|92756.9|92731.9|92756.3|92731.3|92757.9|92732.9|92756.3|92731.3|26
1643211880000|2022-01-26 15:44:40|92757.4|92732.4|92758.9|92733.9|92761.4|92736.4|92755.7|92730.7|54
1643211890000|2022-01-26 15:44:50|92758.8|92733.8|92754.7|92729.7|92758.8|92733.8|92753|92728|40
1643211900000|2022-01-26 15:45:00|92755.4|92730.4|92753.9|92728.9|92758.8|92733.8|92751.7|92726.7|50
1643211910000|2022-01-26 15:45:10|92753.7|92728.7|92749.8|92724.8|92753.7|92728.7|92749.8|92724.8|43
1643211920000|2022-01-26 15:45:20|92751.1|92726.1|92748.5|92723.5|92751.5|92726.5|92747.9|92722.9|33
1643211930000|2022-01-26 15:45:30|92748.4|92723.4|92745|92720|92749.1|92724.1|92743.8|92718.8|39
1643211940000|2022-01-26 15:45:40|92744.8|92719.8|92744.4|92719.4|92749.3|92724.3|92744.4|92719.4|60
1643211950000|2022-01-26 15:45:50|92744.2|92719.2|92746|92721|92749.8|92724.8|92744|92719|40
1643211960000|2022-01-26 15:46:00|92746.1|92721.1|92745.7|92720.7|92752.8|92727.8|92745.7|92720.7|49
1643211970000|2022-01-26 15:46:10|92746.6|92721.6|92732.1|92707.1|92746.7|92721.7|92731.8|92706.8|55
1643211980000|2022-01-26 15:46:20|92732.6|92707.6|92732.2|92707.2|92733.5|92708.5|92727.1|92702.1|58
1643211990000|2022-01-26 15:46:30|92731.8|92706.8|92732.9|92707.9|92736.6|92711.6|92730.4|92705.4|44
1643212000000|2022-01-26 15:46:40|92733.6|92708.6|92736.6|92711.6|92737.7|92712.7|92730.5|92705.5|47
1643212010000|2022-01-26 15:46:50|92737.4|92712.4|92732.5|92707.5|92737.6|92712.6|92731.4|92706.4|53
1643212020000|2022-01-26 15:47:00|92732.2|92707.2|92728.4|92703.4|92732.2|92707.2|92727.9|92702.9|31
1643212030000|2022-01-26 15:47:10|92728.5|92703.5|92712.8|92687.8|92728.8|92703.8|92712.5|92687.5|58
1643212040000|2022-01-26 15:47:20|92713|92688|92707.4|92682.4|92713.2|92688.2|92705.7|92680.7|51
1643212050000|2022-01-26 15:47:30|92705.8|92680.8|92708.1|92683.1|92712.2|92687.2|92702.7|92677.7|52
1643212060000|2022-01-26 15:47:40|92709|92684|92706.6|92681.6|92710.1|92685.1|92705.1|92680.1|52
1643212070000|2022-01-26 15:47:50|92706.5|92681.5|92703.5|92678.5|92707|92682|92703.1|92678.1|39
1643212080000|2022-01-26 15:48:00|92703.1|92678.1|92692.1|92667.1|92708.8|92683.8|92692.1|92667.1|64
1643212090000|2022-01-26 15:48:10|92692|92667|92685.6|92660.6|92692.9|92667.9|92685|92660|48
1643212100000|2022-01-26 15:48:20|92685.5|92660.5|92693.9|92668.9|92695.7|92670.7|92684.4|92659.4|48
1643212110000|2022-01-26 15:48:30|92693.7|92668.7|92690.1|92665.1|92693.9|92668.9|92690.1|92665.1|34
1643212120000|2022-01-26 15:48:40|92690|92665|92694.1|92669.1|92694.2|92669.2|92682.7|92657.7|50
1643212130000|2022-01-26 15:48:50|92693.7|92668.7|92699.5|92674.5|92699.5|92674.5|92692.4|92667.4|45
1643212140000|2022-01-26 15:49:00|92698.9|92673.9|92710.8|92685.8|92711.7|92686.7|92697.6|92672.6|57
1643212150000|2022-01-26 15:49:10|92710.4|92685.4|92722|92697|92722|92697|92710|92685|59
1643212160000|2022-01-26 15:49:20|92723|92698|92704.9|92679.9|92725.6|92700.6|92704.9|92679.9|65
1643212170000|2022-01-26 15:49:30|92704.6|92679.6|92706.6|92681.6|92706.9|92681.9|92704.3|92679.3|43
1643212180000|2022-01-26 15:49:40|92706.9|92681.9|92712.7|92687.7|92712.8|92687.8|92706.1|92681.1|51
1643212190000|2022-01-26 15:49:50|92712.4|92687.4|92705.3|92680.3|92713|92688|92705.3|92680.3|42
1643212200000|2022-01-26 15:50:00|92705.8|92680.8|92706.7|92681.7|92707.7|92682.7|92700.6|92675.6|47
1643212210000|2022-01-26 15:50:10|92706.1|92681.1|92701.8|92676.8|92707.8|92682.8|92700.5|92675.5|56
1643212220000|2022-01-26 15:50:20|92702|92677|92698.3|92673.3|92705.7|92680.7|92695.1|92670.1|63
1643212230000|2022-01-26 15:50:30|92698.7|92673.7|92700|92675|92702.5|92677.5|92697.2|92672.2|41
1643212240000|2022-01-26 15:50:40|92698.8|92673.8|92698.2|92673.2|92701.8|92676.8|92696.7|92671.7|51
1643212250000|2022-01-26 15:50:50|92697.9|92672.9|92698.3|92673.3|92701.5|92676.5|92696.5|92671.5|39
1643212260000|2022-01-26 15:51:00|92698.1|92673.1|92722.6|92697.6|92728.6|92703.6|92696.8|92671.8|52
1643212270000|2022-01-26 15:51:10|92722.3|92697.3|92727|92702|92727.9|92702.9|92721.4|92696.4|41
1643212280000|2022-01-26 15:51:20|92726.9|92701.9|92719.2|92694.2|92733.8|92708.8|92719.2|92694.2|59
1643212290000|2022-01-26 15:51:30|92719.1|92694.1|92708.5|92683.5|92720.8|92695.8|92703.5|92678.5|57
1643212300000|2022-01-26 15:51:40|92706.9|92681.9|92704.8|92679.8|92707.4|92682.4|92702.8|92677.8|62
1643212310000|2022-01-26 15:51:50|92705.3|92680.3|92705.9|92680.9|92711.4|92686.4|92703.7|92678.7|48
1643212320000|2022-01-26 15:52:00|92707.4|92682.4|92706.1|92681.1|92707.6|92682.6|92702.5|92677.5|49
1643212330000|2022-01-26 15:52:10|92707|92682|92699.3|92674.3|92707.5|92682.5|92690.2|92665.2|61
1643212340000|2022-01-26 15:52:20|92699.8|92674.8|92691.9|92666.9|92701|92676|92690.8|92665.8|52
1643212350000|2022-01-26 15:52:30|92692|92667|92669.9|92644.9|92692.3|92667.3|92668.6|92643.6|63
1643212360000|2022-01-26 15:52:40|92672.1|92647.1|92673.9|92648.9|92674.5|92649.5|92670.2|92645.2|52
1643212370000|2022-01-26 15:52:50|92673.2|92648.2|92672.2|92647.2|92674.9|92649.9|92668.7|92643.7|62
1643212380000|2022-01-26 15:53:00|92672.6|92647.6|92676.8|92651.8|92678.6|92653.6|92672.5|92647.5|45
1643212390000|2022-01-26 15:53:10|92676.6|92651.6|92673|92648|92677.2|92652.2|92671.7|92646.7|47
1643212400000|2022-01-26 15:53:20|92672.6|92647.6|92669|92644|92673.2|92648.2|92669|92644|47
1643212410000|2022-01-26 15:53:30|92668.6|92643.6|92673.9|92648.9|92674.7|92649.7|92668.4|92643.4|33
1643212420000|2022-01-26 15:53:40|92673.6|92648.6|92676.9|92651.9|92679.4|92654.4|92673.6|92648.6|39
1643212430000|2022-01-26 15:53:50|92676.4|92651.4|92671.6|92646.6|92677.6|92652.6|92670.5|92645.5|42
1643212440000|2022-01-26 15:54:00|92671.1|92646.1|92673.7|92648.7|92677.9|92652.9|92670.5|92645.5|52
1643212450000|2022-01-26 15:54:10|92677|92652|92680.7|92655.7|92683.6|92658.6|92677|92652|51
1643212460000|2022-01-26 15:54:20|92680|92655|92680.1|92655.1|92684.1|92659.1|92677.1|92652.1|47
1643212470000|2022-01-26 15:54:30|92680.9|92655.9|92681.8|92656.8|92683.5|92658.5|92676.4|92651.4|56
1643212480000|2022-01-26 15:54:40|92682.2|92657.2|92684.1|92659.1|92687.5|92662.5|92677.5|92652.5|55
1643212490000|2022-01-26 15:54:50|92684|92659|92682|92657|92686.8|92661.8|92677.6|92652.6|53
1643212500000|2022-01-26 15:55:00|92682.1|92657.1|92699.1|92674.1|92701.2|92676.2|92681.8|92656.8|65
1643212510000|2022-01-26 15:55:10|92700.3|92675.3|92715.8|92690.8|92717.6|92692.6|92700.3|92675.3|72
1643212520000|2022-01-26 15:55:20|92716.1|92691.1|92728.1|92703.1|92728.2|92703.2|92715.9|92690.9|62
1643212530000|2022-01-26 15:55:30|92729|92704|92732.1|92707.1|92737.9|92712.9|92729|92704|60
1643212540000|2022-01-26 15:55:40|92731|92706|92736.9|92711.9|92736.9|92711.9|92727.6|92702.6|53
1643212550000|2022-01-26 15:55:50|92736.4|92711.4|92734.2|92709.2|92736.6|92711.6|92731.8|92706.8|54
1643212560000|2022-01-26 15:56:00|92733.7|92708.7|92708.4|92683.4|92734.1|92709.1|92708.1|92683.1|60
1643212570000|2022-01-26 15:56:10|92708.1|92683.1|92710.1|92685.1|92710.1|92685.1|92703.7|92678.7|58
1643212580000|2022-01-26 15:56:20|92710.7|92685.7|92706.8|92681.8|92710.7|92685.7|92706.8|92681.8|48
1643212590000|2022-01-26 15:56:30|92706.3|92681.3|92701.6|92676.6|92708|92683|92701.5|92676.5|40
1643212600000|2022-01-26 15:56:40|92701.7|92676.7|92692.5|92667.5|92702.4|92677.4|92692.5|92667.5|33
1643212610000|2022-01-26 15:56:50|92692.7|92667.7|92691.7|92666.7|92695.1|92670.1|92691.7|92666.7|53
1643212620000|2022-01-26 15:57:00|92692.1|92667.1|92687.9|92662.9|92692.7|92667.7|92687.9|92662.9|51
1643212630000|2022-01-26 15:57:10|92684.8|92659.8|92675.6|92650.6|92684.8|92659.8|92675.6|92650.6|51
1643212640000|2022-01-26 15:57:20|92675.4|92650.4|92676.4|92651.4|92679.1|92654.1|92670.1|92645.1|54
1643212650000|2022-01-26 15:57:30|92675.5|92650.5|92690.2|92665.2|92690.8|92665.8|92675|92650|66
1643212660000|2022-01-26 15:57:40|92690.4|92665.4|92705.7|92680.7|92712.8|92687.8|92690.4|92665.4|69
1643212670000|2022-01-26 15:57:50|92705.9|92680.9|92703.4|92678.4|92712|92687|92702.2|92677.2|57
1643212680000|2022-01-26 15:58:00|92703.6|92678.6|92715.6|92690.6|92716.9|92691.9|92702|92677|63
1643212690000|2022-01-26 15:58:10|92715|92690|92709|92684|92718.6|92693.6|92707.7|92682.7|61
1643212700000|2022-01-26 15:58:20|92708|92683|92715|92690|92715|92690|92701.3|92676.3|60
1643212710000|2022-01-26 15:58:30|92714.9|92689.9|92713.8|92688.8|92718.8|92693.8|92711.7|92686.7|59
1643212720000|2022-01-26 15:58:40|92714.5|92689.5|92703.9|92678.9|92716.9|92691.9|92703.4|92678.4|64
1643212730000|2022-01-26 15:58:50|92703.4|92678.4|92718.3|92693.3|92719|92694|92702.4|92677.4|58
1643212740000|2022-01-26 15:59:00|92717.1|92692.1|92717.6|92692.6|92720.9|92695.9|92714.7|92689.7|56
1643212750000|2022-01-26 15:59:10|92721.1|92696.1|92703.8|92678.8|92721.1|92696.1|92701.9|92676.9|60
1643212760000|2022-01-26 15:59:20|92703.9|92678.9|92698.6|92673.6|92704.4|92679.4|92696.2|92671.2|50
1643212770000|2022-01-26 15:59:30|92701.3|92676.3|92718.9|92693.9|92720|92695|92698.2|92673.2|72
1643212780000|2022-01-26 15:59:40|92717.6|92692.6|92731.4|92706.4|92733.3|92708.3|92716.1|92691.1|54
1643212790000|2022-01-26 15:59:50|92731.5|92706.5|92731.7|92706.7|92732.7|92707.7|92729.6|92704.6|49
1643212800000|2022-01-26 16:00:00|92732.7|92707.7|92731|92706|92732.7|92707.7|92726.7|92701.7|58
1643212810000|2022-01-26 16:00:10|92730.9|92705.9|92725.1|92700.1|92731.9|92706.9|92725|92700|49
1643212820000|2022-01-26 16:00:20|92724.9|92699.9|92723.8|92698.8|92731|92706|92722.8|92697.8|58
1643212830000|2022-01-26 16:00:30|92723.4|92698.4|92716.1|92691.1|92724.6|92699.6|92716|92691|51
1643212840000|2022-01-26 16:00:40|92716.7|92691.7|92719.9|92694.9|92721.5|92696.5|92716.2|92691.2|51
1643212850000|2022-01-26 16:00:50|92720|92695|92723.5|92698.5|92724.1|92699.1|92719.5|92694.5|40
1643212860000|2022-01-26 16:01:00|92723.4|92698.4|92734.1|92709.1|92736.5|92711.5|92723.4|92698.4|58
1643212870000|2022-01-26 16:01:10|92733.9|92708.9|92725.9|92700.9|92734.2|92709.2|92723.7|92698.7|61
1643212880000|2022-01-26 16:01:20|92725.8|92700.8|92718.8|92693.8|92727.8|92702.8|92718.8|92693.8|52
1643212890000|2022-01-26 16:01:30|92720.6|92695.6|92721.1|92696.1|92721.8|92696.8|92718.1|92693.1|56
1643212900000|2022-01-26 16:01:40|92721.2|92696.2|92710.6|92685.6|92721.2|92696.2|92710.4|92685.4|64
1643212910000|2022-01-26 16:01:50|92710.3|92685.3|92699.9|92674.9|92710.3|92685.3|92697.3|92672.3|62
1643212920000|2022-01-26 16:02:00|92699.1|92674.1|92717.7|92692.7|92717.7|92692.7|92696.6|92671.6|64
1643212930000|2022-01-26 16:02:10|92718.1|92693.1|92717.2|92692.2|92723.7|92698.7|92715.3|92690.3|61
1643212940000|2022-01-26 16:02:20|92717.6|92692.6|92715.2|92690.2|92720.4|92695.4|92713.2|92688.2|59
1643212950000|2022-01-26 16:02:30|92714.7|92689.7|92712.6|92687.6|92717.2|92692.2|92712.6|92687.6|53
1643212960000|2022-01-26 16:02:40|92712.4|92687.4|92716.3|92691.3|92716.5|92691.5|92711.8|92686.8|56
1643212970000|2022-01-26 16:02:50|92716.7|92691.7|92716|92691|92716.7|92691.7|92715.3|92690.3|42
1643212980000|2022-01-26 16:03:00|92716.6|92691.6|92719.7|92694.7|92720.5|92695.5|92716.4|92691.4|52
1643212990000|2022-01-26 16:03:10|92720|92695|92724|92699|92726.7|92701.7|92720|92695|51
1643213000000|2022-01-26 16:03:20|92724.4|92699.4|92725.4|92700.4|92725.4|92700.4|92722.5|92697.5|38
1643213010000|2022-01-26 16:03:30|92725.5|92700.5|92728.7|92703.7|92729.2|92704.2|92724.8|92699.8|43
1643213020000|2022-01-26 16:03:40|92728.9|92703.9|92721.3|92696.3|92729.1|92704.1|92720.6|92695.6|44
1643213030000|2022-01-26 16:03:50|92721.1|92696.1|92728.3|92703.3|92728.3|92703.3|92720.8|92695.8|31
1643213040000|2022-01-26 16:04:00|92728.7|92703.7|92725.5|92700.5|92729.5|92704.5|92721.3|92696.3|60
1643213050000|2022-01-26 16:04:10|92725.8|92700.8|92712|92687|92726.4|92701.4|92711.7|92686.7|54
1643213060000|2022-01-26 16:04:20|92710.7|92685.7|92698.4|92673.4|92711.4|92686.4|92698.4|92673.4|52
1643213070000|2022-01-26 16:04:30|92698.6|92673.6|92705.8|92680.8|92706.1|92681.1|92696.7|92671.7|52
1643213080000|2022-01-26 16:04:40|92705.9|92680.9|92698.6|92673.6|92705.9|92680.9|92698.4|92673.4|41
1643213090000|2022-01-26 16:04:50|92698.3|92673.3|92698.2|92673.2|92702.9|92677.9|92698.2|92673.2|45
1643213100000|2022-01-26 16:05:00|92698.3|92673.3|92692|92667|92699|92674|92690.4|92665.4|41
1643213110000|2022-01-26 16:05:10|92690.6|92665.6|92692.9|92667.9|92692.9|92667.9|92688.9|92663.9|47
1643213120000|2022-01-26 16:05:20|92693|92668|92688.5|92663.5|92694.8|92669.8|92687.1|92662.1|50
1643213130000|2022-01-26 16:05:30|92688.4|92663.4|92690.8|92665.8|92693.6|92668.6|92686.7|92661.7|52
1643213140000|2022-01-26 16:05:40|92691.1|92666.1|92689.7|92664.7|92694.6|92669.6|92689.7|92664.7|45
1643213150000|2022-01-26 16:05:50|92689.9|92664.9|92693.8|92668.8|92695.2|92670.2|92689.9|92664.9|49
1643213160000|2022-01-26 16:06:00|92693.2|92668.2|92692.9|92667.9|92694.6|92669.6|92690.4|92665.4|47
1643213170000|2022-01-26 16:06:10|92692.8|92667.8|92690.7|92665.7|92692.8|92667.8|92689.7|92664.7|34
1643213180000|2022-01-26 16:06:20|92690.6|92665.6|92688.9|92663.9|92691.6|92666.6|92688.8|92663.8|49
1643213190000|2022-01-26 16:06:30|92688.4|92663.4|92685.1|92660.1|92690.5|92665.5|92684.8|92659.8|39
1643213200000|2022-01-26 16:06:40|92685.6|92660.6|92687.6|92662.6|92688.4|92663.4|92684.5|92659.5|50
1643213210000|2022-01-26 16:06:50|92687.5|92662.5|92685.3|92660.3|92688.1|92663.1|92684.3|92659.3|44
1643213220000|2022-01-26 16:07:00|92685.5|92660.5|92709.9|92684.9|92710.8|92685.8|92685.2|92660.2|46
1643213230000|2022-01-26 16:07:10|92709.6|92684.6|92709.8|92684.8|92710.8|92685.8|92702.2|92677.2|53
1643213240000|2022-01-26 16:07:20|92709.9|92684.9|92713.7|92688.7|92715.2|92690.2|92709.7|92684.7|48
1643213250000|2022-01-26 16:07:30|92713.9|92688.9|92714|92689|92718.3|92693.3|92713.7|92688.7|49
1643213260000|2022-01-26 16:07:40|92713.8|92688.8|92716.9|92691.9|92717.4|92692.4|92713.4|92688.4|37
1643213270000|2022-01-26 16:07:50|92716.7|92691.7|92723.4|92698.4|92723.6|92698.6|92716.7|92691.7|31
1643213280000|2022-01-26 16:08:00|92723.6|92698.6|92721.1|92696.1|92724.9|92699.9|92721.1|92696.1|49
1643213290000|2022-01-26 16:08:10|92721.8|92696.8|92726.4|92701.4|92728.2|92703.2|92721.4|92696.4|44
1643213300000|2022-01-26 16:08:20|92726.3|92701.3|92725.2|92700.2|92728.3|92703.3|92724.7|92699.7|35
1643213310000|2022-01-26 16:08:30|92724.2|92699.2|92724.6|92699.6|92724.6|92699.6|92721.2|92696.2|41
1643213320000|2022-01-26 16:08:40|92723|92698|92720.9|92695.9|92723|92698|92719.5|92694.5|36
1643213330000|2022-01-26 16:08:50|92721.2|92696.2|92724.6|92699.6|92726.5|92701.5|92719.7|92694.7|52
1643213340000|2022-01-26 16:09:00|92724.8|92699.8|92723.6|92698.6|92725.8|92700.8|92722.3|92697.3|41
1643213350000|2022-01-26 16:09:10|92723.5|92698.5|92715.5|92690.5|92723.5|92698.5|92715.5|92690.5|49
1643213360000|2022-01-26 16:09:20|92715.3|92690.3|92716|92691|92718|92693|92714.9|92689.9|36
1643213370000|2022-01-26 16:09:30|92716.2|92691.2|92716.9|92691.9|92718.8|92693.8|92714.4|92689.4|42
1643213380000|2022-01-26 16:09:40|92716.7|92691.7|92721.3|92696.3|92721.9|92696.9|92716.7|92691.7|43
1643213390000|2022-01-26 16:09:50|92721.5|92696.5|92716.8|92691.8|92722.1|92697.1|92716.4|92691.4|37
1643213400000|2022-01-26 16:10:00|92717.1|92692.1|92709.6|92684.6|92717.2|92692.2|92708.2|92683.2|49
1643213410000|2022-01-26 16:10:10|92708.1|92683.1|92711.2|92686.2|92715.1|92690.1|92708.1|92683.1|44
1643213420000|2022-01-26 16:10:20|92711.6|92686.6|92704.5|92679.5|92712.8|92687.8|92703.5|92678.5|42
1643213430000|2022-01-26 16:10:30|92703.8|92678.8|92689.6|92664.6|92705.8|92680.8|92682.7|92657.7|48
1643213440000|2022-01-26 16:10:40|92689.2|92664.2|92683.6|92658.6|92689.8|92664.8|92683|92658|54
1643213450000|2022-01-26 16:10:50|92683.4|92658.4|92679.3|92654.3|92683.8|92658.8|92678.2|92653.2|44
1643213460000|2022-01-26 16:11:00|92678.9|92653.9|92678|92653|92683|92658|92677.9|92652.9|47
1643213470000|2022-01-26 16:11:10|92678.4|92653.4|92677|92652|92679.4|92654.4|92677|92652|39
1643213480000|2022-01-26 16:11:20|92676.5|92651.5|92676.6|92651.6|92680.3|92655.3|92675.9|92650.9|58
1643213490000|2022-01-26 16:11:30|92675.9|92650.9|92672.5|92647.5|92677.5|92652.5|92669.6|92644.6|56
1643213500000|2022-01-26 16:11:40|92672.8|92647.8|92671.8|92646.8|92673.8|92648.8|92671.1|92646.1|40
1643213510000|2022-01-26 16:11:50|92672|92647|92676.5|92651.5|92677.5|92652.5|92672|92647|37
1643213520000|2022-01-26 16:12:00|92676.3|92651.3|92673.1|92648.1|92678.1|92653.1|92672.2|92647.2|49
1643213530000|2022-01-26 16:12:10|92672.6|92647.6|92667.2|92642.2|92673.2|92648.2|92666.9|92641.9|31
1643213540000|2022-01-26 16:12:20|92667.8|92642.8|92660.5|92635.5|92668|92643|92655|92630|60
1643213550000|2022-01-26 16:12:30|92660|92635|92660.5|92635.5|92661.4|92636.4|92657.5|92632.5|39
1643213560000|2022-01-26 16:12:40|92660.6|92635.6|92655.4|92630.4|92660.6|92635.6|92654.6|92629.6|35
1643213570000|2022-01-26 16:12:50|92655.3|92630.3|92653.2|92628.2|92655.8|92630.8|92653|92628|37
1643213580000|2022-01-26 16:13:00|92653.1|92628.1|92648.5|92623.5|92653.1|92628.1|92647.4|92622.4|40
1643213590000|2022-01-26 16:13:10|92648.8|92623.8|92647.2|92622.2|92648.8|92623.8|92645.8|92620.8|49
1643213600000|2022-01-26 16:13:20|92646.5|92621.5|92644.1|92619.1|92648.8|92623.8|92644.1|92619.1|45
1643213610000|2022-01-26 16:13:30|92643.3|92618.3|92633.6|92608.6|92644.4|92619.4|92633.6|92608.6|57
1643213620000|2022-01-26 16:13:40|92633.5|92608.5|92642|92617|92642|92617|92630.9|92605.9|66
1643213630000|2022-01-26 16:13:50|92644|92619|92644.8|92619.8|92644.8|92619.8|92641.5|92616.5|64
1643213640000|2022-01-26 16:14:00|92644.9|92619.9|92645.1|92620.1|92645.1|92620.1|92643.8|92618.8|48
1643213650000|2022-01-26 16:14:10|92644.7|92619.7|92648|92623|92650.1|92625.1|92644.3|92619.3|48
1643213660000|2022-01-26 16:14:20|92648.1|92623.1|92645|92620|92648.3|92623.3|92642.7|92617.7|59
1643213670000|2022-01-26 16:14:30|92645.9|92620.9|92651.3|92626.3|92653.2|92628.2|92644.8|92619.8|55
1643213680000|2022-01-26 16:14:40|92650.9|92625.9|92656.1|92631.1|92656.1|92631.1|92649.7|92624.7|46
1643213690000|2022-01-26 16:14:50|92656.2|92631.2|92654.4|92629.4|92656.2|92631.2|92652.8|92627.8|34
1643213700000|2022-01-26 16:15:00|92655.2|92630.2|92660|92635|92660.9|92635.9|92655|92630|36
1643213710000|2022-01-26 16:15:10|92659.8|92634.8|92661.3|92636.3|92661.7|92636.7|92659.8|92634.8|25
1643213720000|2022-01-26 16:15:20|92661.4|92636.4|92661|92636|92661.9|92636.9|92660.7|92635.7|31
1643213730000|2022-01-26 16:15:30|92661.2|92636.2|92661.8|92636.8|92661.9|92636.9|92660.8|92635.8|33
1643213740000|2022-01-26 16:15:40|92662.1|92637.1|92669.3|92644.3|92673.3|92648.3|92661|92636|53
1643213750000|2022-01-26 16:15:50|92669.9|92644.9|92669.1|92644.1|92670.8|92645.8|92668.3|92643.3|35
1643213760000|2022-01-26 16:16:00|92669|92644|92670.1|92645.1|92673.9|92648.9|92668.9|92643.9|45
1643213770000|2022-01-26 16:16:10|92670.6|92645.6|92666|92641|92670.9|92645.9|92661.5|92636.5|56
1643213780000|2022-01-26 16:16:20|92668|92643|92672.5|92647.5|92673.7|92648.7|92667.5|92642.5|61
1643213790000|2022-01-26 16:16:30|92672.4|92647.4|92679.9|92654.9|92679.9|92654.9|92672.4|92647.4|31
1643213800000|2022-01-26 16:16:40|92679.7|92654.7|92680.7|92655.7|92681.4|92656.4|92677|92652|45
1643213810000|2022-01-26 16:16:50|92680.9|92655.9|92682.7|92657.7|92683.6|92658.6|92680.2|92655.2|49
1643213820000|2022-01-26 16:17:00|92683.3|92658.3|92690.9|92665.9|92691.7|92666.7|92682.8|92657.8|52
1643213830000|2022-01-26 16:17:10|92690.8|92665.8|92689.1|92664.1|92691.6|92666.6|92688.4|92663.4|47
1643213840000|2022-01-26 16:17:20|92689.2|92664.2|92690.4|92665.4|92691.8|92666.8|92688.4|92663.4|42
1643213850000|2022-01-26 16:17:30|92690.3|92665.3|92695.3|92670.3|92696.6|92671.6|92689.4|92664.4|51
1643213860000|2022-01-26 16:17:40|92695.6|92670.6|92698.7|92673.7|92699.1|92674.1|92693.8|92668.8|42
1643213870000|2022-01-26 16:17:50|92698.8|92673.8|92698.1|92673.1|92700.3|92675.3|92697.4|92672.4|35
1643213880000|2022-01-26 16:18:00|92699|92674|92697.5|92672.5|92699|92674|92696.8|92671.8|43
1643213890000|2022-01-26 16:18:10|92697.6|92672.6|92695.1|92670.1|92698.4|92673.4|92694|92669|41
1643213900000|2022-01-26 16:18:20|92694.8|92669.8|92688.6|92663.6|92695.5|92670.5|92688.4|92663.4|58
1643213910000|2022-01-26 16:18:30|92688.9|92663.9|92686.4|92661.4|92690.2|92665.2|92685.7|92660.7|42
1643213920000|2022-01-26 16:18:40|92686.1|92661.1|92684.7|92659.7|92686.5|92661.5|92684|92659|49
1643213930000|2022-01-26 16:18:50|92684.5|92659.5|92684.1|92659.1|92684.8|92659.8|92682.6|92657.6|34
1643213940000|2022-01-26 16:19:00|92683.9|92658.9|92665.5|92640.5|92684.2|92659.2|92664.1|92639.1|54
1643213950000|2022-01-26 16:19:10|92663.9|92638.9|92663.5|92638.5|92667.2|92642.2|92662.2|92637.2|61
1643213960000|2022-01-26 16:19:20|92663.6|92638.6|92663.4|92638.4|92664.6|92639.6|92660.8|92635.8|44
1643213970000|2022-01-26 16:19:30|92663.8|92638.8|92669.9|92644.9|92671|92646|92663.7|92638.7|39
1643213980000|2022-01-26 16:19:40|92670|92645|92666.3|92641.3|92670|92645|92664.5|92639.5|45
1643213990000|2022-01-26 16:19:50|92666.8|92641.8|92668.3|92643.3|92668.7|92643.7|92665.9|92640.9|37
1643214000000|2022-01-26 16:20:00|92668|92643|92662.9|92637.9|92669|92644|92662.8|92637.8|42
1643214010000|2022-01-26 16:20:10|92662.6|92637.6|92667.6|92642.6|92667.6|92642.6|92662.6|92637.6|37
1643214020000|2022-01-26 16:20:20|92667.3|92642.3|92671.2|92646.2|92671.4|92646.4|92665.8|92640.8|37
1643214030000|2022-01-26 16:20:30|92671.3|92646.3|92670.9|92645.9|92671.6|92646.6|92670.5|92645.5|33
1643214040000|2022-01-26 16:20:40|92670.7|92645.7|92671.4|92646.4|92674.5|92649.5|92670.3|92645.3|27
1643214050000|2022-01-26 16:20:50|92673.1|92648.1|92673.9|92648.9|92675.7|92650.7|92671.8|92646.8|39
1643214060000|2022-01-26 16:21:00|92674.1|92649.1|92668.4|92643.4|92675|92650|92668|92643|52
1643214070000|2022-01-26 16:21:10|92668.6|92643.6|92667.5|92642.5|92668.8|92643.8|92667.5|92642.5|37
1643214080000|2022-01-26 16:21:20|92667.7|92642.7|92666.2|92641.2|92667.7|92642.7|92663.8|92638.8|38
1643214090000|2022-01-26 16:21:30|92666.4|92641.4|92661|92636|92666.4|92641.4|92659.5|92634.5|52
1643214100000|2022-01-26 16:21:40|92661.1|92636.1|92662.3|92637.3|92663.2|92638.2|92661|92636|50
1643214110000|2022-01-26 16:21:50|92663.4|92638.4|92659.3|92634.3|92664|92639|92659|92634|35
1643214120000|2022-01-26 16:22:00|92659.4|92634.4|92660.3|92635.3|92661.7|92636.7|92659.2|92634.2|37
1643214130000|2022-01-26 16:22:10|92660.1|92635.1|92660.6|92635.6|92663.4|92638.4|92659.7|92634.7|46
1643214140000|2022-01-26 16:22:20|92661.1|92636.1|92652.6|92627.6|92661.7|92636.7|92652.6|92627.6|45
1643214150000|2022-01-26 16:22:30|92654.4|92629.4|92654.6|92629.6|92655.8|92630.8|92652.5|92627.5|48
1643214160000|2022-01-26 16:22:40|92654.7|92629.7|92654.9|92629.9|92655.9|92630.9|92654.7|92629.7|34
1643214170000|2022-01-26 16:22:50|92655.1|92630.1|92652.3|92627.3|92655.5|92630.5|92652.3|92627.3|40
1643214180000|2022-01-26 16:23:00|92652.5|92627.5|92651.4|92626.4|92652.6|92627.6|92649.6|92624.6|52
1643214190000|2022-01-26 16:23:10|92650.9|92625.9|92652.5|92627.5|92653.4|92628.4|92650.9|92625.9|37
1643214200000|2022-01-26 16:23:20|92652.3|92627.3|92650.8|92625.8|92653.1|92628.1|92648.3|92623.3|40
1643214210000|2022-01-26 16:23:30|92650.2|92625.2|92651|92626|92651.4|92626.4|92650.2|92625.2|22
1643214220000|2022-01-26 16:23:40|92651.1|92626.1|92651.9|92626.9|92654.2|92629.2|92650.9|92625.9|38
1643214230000|2022-01-26 16:23:50|92651.8|92626.8|92652.5|92627.5|92652.8|92627.8|92650.5|92625.5|31
1643214240000|2022-01-26 16:24:00|92652.3|92627.3|92652.9|92627.9|92652.9|92627.9|92651.8|92626.8|31
1643214250000|2022-01-26 16:24:10|92653|92628|92653.3|92628.3|92654.4|92629.4|92652.7|92627.7|30
1643214260000|2022-01-26 16:24:20|92653.7|92628.7|92652.1|92627.1|92653.7|92628.7|92650.6|92625.6|49
1643214270000|2022-01-26 16:24:30|92652.8|92627.8|92651.3|92626.3|92654.4|92629.4|92649.8|92624.8|32
1643214280000|2022-01-26 16:24:40|92650.9|92625.9|92650.4|92625.4|92651.5|92626.5|92649.4|92624.4|24
1643214290000|2022-01-26 16:24:50|92650.3|92625.3|92651.8|92626.8|92652.2|92627.2|92650.2|92625.2|19
1643214300000|2022-01-26 16:25:00|92651.9|92626.9|92653.8|92628.8|92655|92630|92649|92624|51
1643214310000|2022-01-26 16:25:10|92654.3|92629.3|92655.7|92630.7|92656.1|92631.1|92654.1|92629.1|35
1643214320000|2022-01-26 16:25:20|92655.6|92630.6|92653.7|92628.7|92655.6|92630.6|92652.1|92627.1|39
1643214330000|2022-01-26 16:25:30|92653.9|92628.9|92652.7|92627.7|92653.9|92628.9|92651.6|92626.6|32
1643214340000|2022-01-26 16:25:40|92652.6|92627.6|92651.3|92626.3|92653.6|92628.6|92651.1|92626.1|35
1643214350000|2022-01-26 16:25:50|92652.3|92627.3|92653|92628|92654.7|92629.7|92650.9|92625.9|28
1643214360000|2022-01-26 16:26:00|92653.1|92628.1|92652|92627|92653.7|92628.7|92646.9|92621.9|43
1643214370000|2022-01-26 16:26:10|92652.2|92627.2|92654.6|92629.6|92654.6|92629.6|92652.2|92627.2|30
1643214380000|2022-01-26 16:26:20|92654|92629|92653.5|92628.5|92654.5|92629.5|92653.1|92628.1|24
1643214390000|2022-01-26 16:26:30|92653.6|92628.6|92662.2|92637.2|92662.4|92637.4|92653.5|92628.5|43
1643214400000|2022-01-26 16:26:40|92661.7|92636.7|92660.2|92635.2|92664|92639|92658.7|92633.7|40
1643214410000|2022-01-26 16:26:50|92660.6|92635.6|92659.3|92634.3|92662|92637|92657.4|92632.4|43
1643214420000|2022-01-26 16:27:00|92659.6|92634.6|92659.7|92634.7|92660.6|92635.6|92657.2|92632.2|45
1643214430000|2022-01-26 16:27:10|92659.5|92634.5|92658|92633|92659.7|92634.7|92658|92633|29
1643214440000|2022-01-26 16:27:20|92658.1|92633.1|92652|92627|92658.1|92633.1|92651.2|92626.2|44
1643214450000|2022-01-26 16:27:30|92651.9|92626.9|92647.9|92622.9|92652.6|92627.6|92647.9|92622.9|38
1643214460000|2022-01-26 16:27:40|92648.7|92623.7|92654.7|92629.7|92656.5|92631.5|92648.7|92623.7|38
1643214470000|2022-01-26 16:27:50|92653.4|92628.4|92654.2|92629.2|92655.5|92630.5|92652.7|92627.7|33
1643214480000|2022-01-26 16:28:00|92655.1|92630.1|92652.8|92627.8|92656.2|92631.2|92652.7|92627.7|36
1643214490000|2022-01-26 16:28:10|92652.9|92627.9|92652|92627|92653|92628|92651.8|92626.8|17
1643214500000|2022-01-26 16:28:20|92652.2|92627.2|92652|92627|92652.7|92627.7|92650.8|92625.8|26
1643214510000|2022-01-26 16:28:30|92652.1|92627.1|92651.9|92626.9|92652.5|92627.5|92651.4|92626.4|22
1643214520000|2022-01-26 16:28:40|92651.7|92626.7|92659.6|92634.6|92661.4|92636.4|92651.7|92626.7|37
1643214530000|2022-01-26 16:28:50|92659.5|92634.5|92667.8|92642.8|92667.9|92642.9|92659.3|92634.3|48
1643214540000|2022-01-26 16:29:00|92667.7|92642.7|92666.2|92641.2|92669.3|92644.3|92665.9|92640.9|45
1643214550000|2022-01-26 16:29:10|92667.6|92642.6|92667.6|92642.6|92669.7|92644.7|92666.1|92641.1|46
1643214560000|2022-01-26 16:29:20|92667.8|92642.8|92665.3|92640.3|92668.1|92643.1|92665.1|92640.1|43
1643214570000|2022-01-26 16:29:30|92665.5|92640.5|92663.8|92638.8|92666.5|92641.5|92662|92637|47
1643214580000|2022-01-26 16:29:40|92663.2|92638.2|92691.1|92666.1|92692.5|92667.5|92662.2|92637.2|46
1643214590000|2022-01-26 16:29:50|92691.5|92666.5|92691.8|92666.8|92692.5|92667.5|92691.1|92666.1|37
1643214600000|2022-01-26 16:30:00|92692|92667|92692.5|92667.5|92692.5|92667.5|92689.2|92664.2|41
1643214610000|2022-01-26 16:30:10|92692.3|92667.3|92701.2|92676.2|92703.4|92678.4|92692.3|92667.3|54
1643214620000|2022-01-26 16:30:20|92700.7|92675.7|92701.3|92676.3|92702.6|92677.6|92696.7|92671.7|43
1643214630000|2022-01-26 16:30:30|92702.2|92677.2|92699.8|92674.8|92702.7|92677.7|92697.3|92672.3|46
1643214640000|2022-01-26 16:30:40|92700|92675|92706|92681|92706.6|92681.6|92699.2|92674.2|54
1643214650000|2022-01-26 16:30:50|92705.5|92680.5|92703.5|92678.5|92707.2|92682.2|92701.9|92676.9|52
1643214660000|2022-01-26 16:31:00|92703.4|92678.4|92701.7|92676.7|92706.7|92681.7|92698.8|92673.8|57
1643214670000|2022-01-26 16:31:10|92700.3|92675.3|92704|92679|92706.5|92681.5|92700.3|92675.3|48
1643214680000|2022-01-26 16:31:20|92703.4|92678.4|92710.8|92685.8|92710.8|92685.8|92703.2|92678.2|35
1643214690000|2022-01-26 16:31:30|92710|92685|92704.8|92679.8|92711|92686|92701.1|92676.1|52
1643214700000|2022-01-26 16:31:40|92704.5|92679.5|92700.3|92675.3|92713.5|92683.7|92699.5|92661.5|45
1643214710000|2022-01-26 16:31:50|92700.1|92675.1|92705.9|92680.9|92714.7|92680.9|92699.9|92663.6|46
1643214720000|2022-01-26 16:32:00|92705.5|92680.5|92697.9|92672.9|92709.5|92680.7|92694.6|92656.7|36
1643214730000|2022-01-26 16:32:10|92698.9|92673.9|92694|92669|92700.5|92675.5|92693.2|92668.2|46
1643214740000|2022-01-26 16:32:20|92692|92667|92695.1|92670.1|92695.3|92670.3|92691.4|92666.4|42
1643214750000|2022-01-26 16:32:30|92694.8|92669.8|92691.7|92666.7|92694.9|92669.9|92689.4|92664.4|46
1643214760000|2022-01-26 16:32:40|92692.6|92667.6|92694|92669|92697|92672|92692.6|92667.6|34
1643214770000|2022-01-26 16:32:50|92693.6|92668.6|92695.4|92670.4|92696.3|92671.3|92693.5|92668.5|21
1643214780000|2022-01-26 16:33:00|92695.1|92670.1|92694|92669|92695.1|92670.1|92689.1|92664.1|50
1643214790000|2022-01-26 16:33:10|92693.9|92668.9|92695.2|92670.2|92695.4|92670.4|92692.9|92667.9|35
1643214800000|2022-01-26 16:33:20|92694.6|92669.6|92695.6|92670.6|92695.7|92670.7|92692.5|92667.5|25
1643214810000|2022-01-26 16:33:30|92695|92670|92696.1|92671.1|92696.8|92671.8|92695|92670|23
1643214820000|2022-01-26 16:33:40|92695.7|92670.7|92700.1|92675.1|92700.7|92675.7|92695.7|92670.7|23
1643214830000|2022-01-26 16:33:50|92699.8|92674.8|92700.1|92675.1|92700.5|92675.5|92696.6|92671.6|30
1643214840000|2022-01-26 16:34:00|92696.6|92671.6|92694.3|92669.3|92696.6|92671.6|92693.1|92668.1|54
1643214850000|2022-01-26 16:34:10|92694.5|92669.5|92691.8|92666.8|92697.9|92672.9|92686.6|92661.6|46
1643214860000|2022-01-26 16:34:20|92691.4|92666.4|92685.7|92660.7|92691.4|92666.4|92681|92656|58
1643214870000|2022-01-26 16:34:30|92685.1|92660.1|92682.2|92657.2|92686.6|92661.6|92678.9|92653.9|34
1643214880000|2022-01-26 16:34:40|92682.3|92657.3|92677.1|92652.1|92682.4|92657.4|92672.4|92647.4|44
1643214890000|2022-01-26 16:34:50|92677.3|92652.3|92675.2|92650.2|92683.8|92658.8|92675.2|92650.2|46
1643214900000|2022-01-26 16:35:00|92676.4|92651.4|92673.5|92648.5|92676.4|92651.4|92673.3|92648.3|36
1643214910000|2022-01-26 16:35:10|92673.4|92648.4|92675.6|92650.6|92676.1|92651.1|92668.9|92643.9|38
1643214920000|2022-01-26 16:35:20|92676.5|92651.5|92684.9|92659.9|92685.8|92660.8|92671.7|92646.7|37
1643214930000|2022-01-26 16:35:30|92685.5|92660.5|92680.6|92655.6|92685.6|92660.6|92677.9|92652.9|43
1643214940000|2022-01-26 16:35:40|92680.7|92655.7|92680.1|92655.1|92682.5|92657.5|92680|92655|37
1643214950000|2022-01-26 16:35:50|92679.9|92654.9|92680|92655|92682.7|92657.7|92679.9|92654.9|23
1643214960000|2022-01-26 16:36:00|92679.5|92654.5|92674.5|92649.5|92682.9|92657.9|92670.4|92645.4|57
1643214970000|2022-01-26 16:36:10|92674.9|92649.9|92675.3|92650.3|92675.6|92650.6|92673.4|92648.4|29
1643214980000|2022-01-26 16:36:20|92675.5|92650.5|92672.6|92647.6|92675.9|92650.9|92672.3|92647.3|30
1643214990000|2022-01-26 16:36:30|92672.8|92647.8|92672.4|92647.4|92676.1|92651.1|92671.7|92646.7|42
1643215000000|2022-01-26 16:36:40|92673|92648|92670.4|92645.4|92673.2|92648.2|92668.4|92643.4|45
1643215010000|2022-01-26 16:36:50|92670.7|92645.7|92673.9|92648.9|92674.3|92649.3|92670.6|92645.6|31
1643215020000|2022-01-26 16:37:00|92675.2|92650.2|92673.5|92648.5|92675.8|92650.8|92671.1|92646.1|34
1643215030000|2022-01-26 16:37:10|92670.9|92645.9|92669.3|92644.3|92672.7|92647.7|92669|92644|44
1643215040000|2022-01-26 16:37:20|92669.7|92644.7|92670.3|92645.3|92672.6|92647.6|92668.4|92643.4|37
1643215050000|2022-01-26 16:37:30|92670.5|92645.5|92666.9|92641.9|92670.5|92645.5|92665.1|92640.1|38
1643215060000|2022-01-26 16:37:40|92667.8|92642.8|92672|92647|92672|92647|92667.5|92642.5|30
1643215070000|2022-01-26 16:37:50|92672.2|92647.2|92676.1|92651.1|92677.4|92652.4|92669.7|92644.7|39
1643215080000|2022-01-26 16:38:00|92676.2|92651.2|92670.5|92645.5|92676.9|92651.9|92669.9|92644.9|49
1643215090000|2022-01-26 16:38:10|92671.6|92646.6|92665.6|92640.6|92679.1|92654.1|92665.3|92640.3|57
1643215100000|2022-01-26 16:38:20|92668.3|92643.3|92671.7|92646.7|92675.1|92650.1|92668.2|92643.2|62
1643215110000|2022-01-26 16:38:30|92668.1|92643.1|92656.2|92631.2|92668.5|92643.1|92652.5|92611.7|63
1643215120000|2022-01-26 16:38:40|92656.7|92631.7|92635|92610|92658|92633|92632.4|92590.2|69
1643215130000|2022-01-26 16:38:50|92635.1|92610.1|92636.4|92586.4|92638.6|92610.1|92614.7|92574|60
1643215140000|2022-01-26 16:39:00|92635.4|92585.4|92646.1|92596.1|92646.1|92608.6|92621.4|92585.4|59
1643215150000|2022-01-26 16:39:10|92646.3|92596.3|92644.5|92619.5|92648.2|92619.6|92633.2|92592.8|52
1643215160000|2022-01-26 16:39:20|92640.6|92615.6|92650.7|92625.7|92650.7|92625.7|92639.8|92614.8|56
1643215170000|2022-01-26 16:39:30|92650.8|92625.8|92650.7|92625.7|92652.5|92627.5|92645.4|92620.4|54
1643215180000|2022-01-26 16:39:40|92649.4|92624.4|92654.7|92629.7|92655.4|92630.4|92648.7|92623.7|52
1643215190000|2022-01-26 16:39:50|92654.5|92629.5|92648|92623|92654.5|92629.5|92648|92623|41
1643215200000|2022-01-26 16:40:00|92647.4|92622.4|92643.5|92618.5|92648.8|92623.8|92643.5|92618.5|36
1643215210000|2022-01-26 16:40:10|92643.6|92618.6|92642.9|92617.9|92644.4|92619.4|92642.6|92617.6|32
1643215220000|2022-01-26 16:40:20|92642.2|92617.2|92643.6|92618.6|92643.6|92618.6|92641.8|92616.8|28
1643215230000|2022-01-26 16:40:30|92643.7|92618.7|92636.6|92611.6|92643.7|92618.7|92631.6|92606.6|43
1643215240000|2022-01-26 16:40:40|92636.8|92611.8|92633.3|92608.3|92636.9|92611.9|92631.2|92606.2|39
1643215250000|2022-01-26 16:40:50|92633.2|92608.2|92633.5|92608.5|92634.1|92609.1|92631.8|92606.8|37
1643215260000|2022-01-26 16:41:00|92633.7|92608.7|92635.2|92610.2|92637.2|92612.2|92633.3|92608.3|35
1643215270000|2022-01-26 16:41:10|92636.7|92611.7|92631.4|92606.4|92638.9|92613.9|92631.4|92606.4|39
1643215280000|2022-01-26 16:41:20|92632.2|92607.2|92631.2|92606.2|92635.1|92610.1|92628.8|92603.8|61
1643215290000|2022-01-26 16:41:30|92632.1|92607.1|92631.8|92606.8|92635.4|92610.4|92628.6|92603.6|35
1643215300000|2022-01-26 16:41:40|92631.9|92606.9|92629.8|92604.8|92633.9|92608.9|92629|92604|43
1643215310000|2022-01-26 16:41:50|92630.6|92605.6|92625|92600|92630.6|92605.6|92621.3|92596.3|60
1643215320000|2022-01-26 16:42:00|92623.4|92598.4|92631.4|92606.4|92631.7|92606.7|92623.4|92598.4|56
1643215330000|2022-01-26 16:42:10|92631.8|92606.8|92621.7|92596.7|92633.4|92608.4|92621.7|92596.7|43
1643215340000|2022-01-26 16:42:20|92621.3|92596.3|92624.9|92599.9|92628.3|92603.3|92621.3|92596.3|44
1643215350000|2022-01-26 16:42:30|92625.4|92600.4|92632|92607|92632.9|92607.9|92625.4|92600.4|44
1643215360000|2022-01-26 16:42:40|92631|92606|92633.6|92608.6|92634.3|92609.3|92630.9|92605.9|44
1643215370000|2022-01-26 16:42:50|92635.1|92610.1|92632.9|92607.9|92636.7|92611.7|92630.3|92605.3|43
1643215380000|2022-01-26 16:43:00|92632.8|92607.8|92631.9|92606.9|92633.7|92608.7|92630.9|92605.9|45
1643215390000|2022-01-26 16:43:10|92631.7|92606.7|92639.8|92614.8|92639.8|92614.8|92630.8|92605.8|40
1643215400000|2022-01-26 16:43:20|92639.7|92614.7|92642.7|92617.7|92643|92618|92638.9|92613.9|35
1643215410000|2022-01-26 16:43:30|92642.2|92617.2|92624.2|92599.2|92644.8|92619.8|92624|92599|57
1643215420000|2022-01-26 16:43:40|92624.7|92599.7|92624.7|92599.7|92626.4|92601.4|92621.9|92596.9|37
1643215430000|2022-01-26 16:43:50|92624.8|92599.8|92623.3|92598.3|92625.7|92600.7|92622.3|92597.3|40
1643215440000|2022-01-26 16:44:00|92623.4|92598.4|92625.1|92600.1|92626.5|92601.5|92621.3|92596.3|42
1643215450000|2022-01-26 16:44:10|92625.2|92600.2|92622.1|92597.1|92627.5|92602.5|92621.6|92596.6|30
1643215460000|2022-01-26 16:44:20|92622.2|92597.2|92629.1|92604.1|92629.6|92604.6|92622.2|92597.2|50
1643215470000|2022-01-26 16:44:30|92629.2|92604.2|92624.4|92599.4|92629.2|92604.2|92623.6|92598.6|46
1643215480000|2022-01-26 16:44:40|92623.7|92598.7|92624.4|92599.4|92624.9|92599.9|92622.5|92597.5|32
1643215490000|2022-01-26 16:44:50|92624|92599|92623|92598|92624|92599|92622.5|92597.5|23
1643215500000|2022-01-26 16:45:00|92623.3|92598.3|92620.9|92595.9|92623.4|92598.4|92620.6|92595.6|28
1643215510000|2022-01-26 16:45:10|92620.5|92595.5|92621.2|92596.2|92621.6|92596.6|92620.2|92595.2|16
1643215520000|2022-01-26 16:45:20|92620.8|92595.8|92622.5|92597.5|92622.7|92597.7|92620.8|92595.8|25
1643215530000|2022-01-26 16:45:30|92622.4|92597.4|92620.4|92595.4|92624.6|92599.6|92619.2|92594.2|39
1643215540000|2022-01-26 16:45:40|92620.5|92595.5|92620.4|92595.4|92621.8|92596.8|92619.2|92594.2|39
1643215550000|2022-01-26 16:45:50|92620|92595|92619.6|92594.6|92621|92596|92618.1|92593.1|27
1643215560000|2022-01-26 16:46:00|92619.9|92594.9|92620.3|92595.3|92621.8|92596.8|92618.7|92593.7|38
1643215570000|2022-01-26 16:46:10|92620.1|92595.1|92616.3|92591.3|92620.4|92595.4|92615.6|92590.6|45
1643215580000|2022-01-26 16:46:20|92616|92591|92618.1|92593.1|92618.5|92593.5|92615|92590|36
1643215590000|2022-01-26 16:46:30|92617.9|92592.9|92616.2|92591.2|92618.9|92593.9|92615.3|92590.3|40
1643215600000|2022-01-26 16:46:40|92617.1|92592.1|92620.8|92595.8|92622.5|92597.5|92616.6|92591.6|56
1643215610000|2022-01-26 16:46:50|92621.3|92596.3|92626.6|92601.6|92626.9|92601.9|92620|92595|43
1643215620000|2022-01-26 16:47:00|92626.7|92601.7|92630.2|92605.2|92632.8|92607.8|92626.2|92601.2|43
1643215630000|2022-01-26 16:47:10|92630.1|92605.1|92631.8|92606.8|92632.1|92607.1|92629.6|92604.6|31
1643215640000|2022-01-26 16:47:20|92631.5|92606.5|92651.6|92626.6|92653.3|92628.3|92629.8|92604.8|43
1643215650000|2022-01-26 16:47:30|92651.5|92626.5|92652.3|92627.3|92654.1|92629.1|92651|92626|46
1643215660000|2022-01-26 16:47:40|92651.7|92626.7|92652.2|92627.2|92661.1|92636.1|92651|92626|58
1643215670000|2022-01-26 16:47:50|92650.6|92625.6|92645.5|92620.5|92653|92628|92644.4|92619.4|52
1643215680000|2022-01-26 16:48:00|92642|92617|92642.3|92617.3|92645.2|92620.2|92640.6|92615.6|46
1643215690000|2022-01-26 16:48:10|92641.9|92616.9|92635.7|92610.7|92641.9|92616.9|92635.2|92610.2|36
1643215700000|2022-01-26 16:48:20|92634.2|92609.2|92637.3|92612.3|92638.6|92613.6|92634.2|92609.2|42
1643215710000|2022-01-26 16:48:30|92638|92613|92637.2|92612.2|92638|92613|92635.8|92610.8|29
1643215720000|2022-01-26 16:48:40|92636.1|92611.1|92639.2|92614.2|92639.6|92614.6|92636.1|92611.1|36
1643215730000|2022-01-26 16:48:50|92639.4|92614.4|92637.3|92612.3|92639.8|92614.8|92637.3|92612.3|35
1643215740000|2022-01-26 16:49:00|92638.3|92613.3|92635.6|92610.6|92638.3|92613.3|92635.6|92610.6|25
1643215750000|2022-01-26 16:49:10|92636.9|92611.9|92639.8|92614.8|92640.7|92615.7|92636.5|92611.5|27
1643215760000|2022-01-26 16:49:20|92640.1|92615.1|92638.8|92613.8|92640.6|92615.6|92638.8|92613.8|36
1643215770000|2022-01-26 16:49:30|92639.4|92614.4|92633.5|92608.5|92640.1|92615.1|92633.5|92608.5|43
1643215780000|2022-01-26 16:49:40|92634.9|92609.9|92635|92610|92638|92613|92632.8|92607.8|43
1643215790000|2022-01-26 16:49:50|92635.2|92610.2|92636.4|92611.4|92637.2|92612.2|92635.1|92610.1|35
1643215800000|2022-01-26 16:50:00|92636.5|92611.5|92631|92606|92637|92612|92630.9|92605.9|46
1643215810000|2022-01-26 16:50:10|92628.6|92603.6|92633.1|92608.1|92633.1|92608.1|92628.6|92603.6|38
1643215820000|2022-01-26 16:50:20|92632.9|92607.9|92631|92606|92636.4|92611.4|92630.2|92605.2|47
1643215830000|2022-01-26 16:50:30|92630.9|92605.9|92621.5|92596.5|92631.4|92606.4|92620|92595|50
1643215840000|2022-01-26 16:50:40|92621.8|92596.8|92620.9|92595.9|92622|92597|92619.9|92594.9|39
1643215850000|2022-01-26 16:50:50|92620|92595|92622.7|92597.7|92623|92598|92619.1|92594.1|47
1643215860000|2022-01-26 16:51:00|92623.4|92598.4|92627.9|92602.9|92628.4|92603.4|92622.5|92597.5|54
1643215870000|2022-01-26 16:51:10|92627.5|92602.5|92630.1|92605.1|92635.3|92610.3|92627.1|92602.1|48
1643215880000|2022-01-26 16:51:20|92629.6|92604.6|92628.1|92603.1|92630|92605|92626.3|92601.3|41
1643215890000|2022-01-26 16:51:30|92628.7|92603.7|92631.2|92606.2|92631.5|92606.5|92627.4|92602.4|40
1643215900000|2022-01-26 16:51:40|92630.5|92605.5|92631.9|92606.9|92631.9|92606.9|92628.7|92603.7|26
1643215910000|2022-01-26 16:51:50|92631.8|92606.8|92628.6|92603.6|92633.2|92608.2|92624.9|92599.9|54
1643215920000|2022-01-26 16:52:00|92626.9|92601.9|92629.1|92604.1|92629.2|92604.2|92626.9|92601.9|31
1643215930000|2022-01-26 16:52:10|92629|92604|92629.3|92604.3|92629.5|92604.5|92627.2|92602.2|25
1643215940000|2022-01-26 16:52:20|92629.1|92604.1|92629|92604|92629.7|92604.7|92628.5|92603.5|20
1643215950000|2022-01-26 16:52:30|92628.8|92603.8|92628|92603|92631.5|92606.5|92626.8|92601.8|41
1643215960000|2022-01-26 16:52:40|92628.1|92603.1|92629.1|92604.1|92629.5|92604.5|92627.8|92602.8|18
1643215970000|2022-01-26 16:52:50|92628.8|92603.8|92633.6|92608.6|92635.4|92610.4|92628.8|92603.8|53
1643215980000|2022-01-26 16:53:00|92633.8|92608.8|92636.5|92611.5|92637.8|92612.8|92631|92606|62
1643215990000|2022-01-26 16:53:10|92636.7|92611.7|92640.9|92615.9|92641.3|92616.3|92635.4|92610.4|40
1643216000000|2022-01-26 16:53:20|92642.1|92617.1|92649.8|92624.8|92650.9|92625.9|92639.8|92614.8|55
1643216010000|2022-01-26 16:53:30|92649.9|92624.9|92651|92626|92651.1|92626.1|92649.9|92624.9|22
1643216020000|2022-01-26 16:53:40|92650.8|92625.8|92645.6|92620.6|92652.5|92627.5|92643.2|92618.2|47
1643216030000|2022-01-26 16:53:50|92646.2|92621.2|92647.8|92622.8|92647.8|92622.8|92644.1|92619.1|39
1643216040000|2022-01-26 16:54:00|92647.6|92622.6|92639|92614|92647.7|92622.7|92638.4|92613.4|41
1643216050000|2022-01-26 16:54:10|92638.9|92613.9|92636.1|92611.1|92641|92616|92632.4|92607.4|50
1643216060000|2022-01-26 16:54:20|92637|92612|92639.3|92614.3|92639.9|92614.9|92634.3|92609.3|52
1643216070000|2022-01-26 16:54:30|92639.1|92614.1|92642.8|92617.8|92642.9|92617.9|92639.1|92614.1|31
1643216080000|2022-01-26 16:54:40|92642.9|92617.9|92648|92623|92649.2|92624.2|92642.6|92617.6|42
1643216090000|2022-01-26 16:54:50|92647.9|92622.9|92647.7|92622.7|92648.4|92623.4|92647|92622|27
1643216100000|2022-01-26 16:55:00|92647.4|92622.4|92655.1|92630.1|92655.3|92630.3|92647|92622|39
1643216110000|2022-01-26 16:55:10|92655.2|92630.2|92654.6|92629.6|92655.2|92630.2|92654.5|92629.5|17
1643216120000|2022-01-26 16:55:20|92655|92630|92649.2|92624.2|92655|92630|92649.2|92624.2|46
1643216130000|2022-01-26 16:55:30|92649.3|92624.3|92648.3|92623.3|92650|92625|92647.1|92622.1|34
1643216140000|2022-01-26 16:55:40|92648.8|92623.8|92648.6|92623.6|92650.2|92625.2|92648.3|92623.3|28
1643216150000|2022-01-26 16:55:50|92648.5|92623.5|92649.4|92624.4|92650.3|92625.3|92648.5|92623.5|27
1643216160000|2022-01-26 16:56:00|92649.5|92624.5|92650.2|92625.2|92650.6|92625.6|92649.5|92624.5|32
1643216170000|2022-01-26 16:56:10|92651.5|92626.5|92665.4|92640.4|92666.8|92641.8|92651.5|92626.5|51
1643216180000|2022-01-26 16:56:20|92665.1|92640.1|92660.8|92635.8|92666.1|92641.1|92660.8|92635.8|44
1643216190000|2022-01-26 16:56:30|92660.5|92635.5|92658.6|92633.6|92662.8|92637.8|92658.6|92633.6|45
1643216200000|2022-01-26 16:56:40|92658.8|92633.8|92661.4|92636.4|92662.7|92637.7|92658.8|92633.8|34
1643216210000|2022-01-26 16:56:50|92661.2|92636.2|92660.7|92635.7|92663.7|92638.7|92658.1|92633.1|44
1643216220000|2022-01-26 16:57:00|92661.4|92636.4|92660|92635|92663.1|92638.1|92658.2|92633.2|37
1643216230000|2022-01-26 16:57:10|92658.9|92633.9|92659.1|92634.1|92660.3|92635.3|92656.8|92631.8|39
1643216240000|2022-01-26 16:57:20|92659|92634|92658.5|92633.5|92659.2|92634.2|92656.2|92631.2|23
1643216250000|2022-01-26 16:57:30|92658.8|92633.8|92658.9|92633.9|92659.1|92634.1|92655.4|92630.4|25
1643216260000|2022-01-26 16:57:40|92658.7|92633.7|92659.5|92634.5|92660.7|92635.7|92657.7|92632.7|41
1643216270000|2022-01-26 16:57:50|92659.4|92634.4|92659.9|92634.9|92660.1|92635.1|92656.8|92631.8|28
1643216280000|2022-01-26 16:58:00|92658.1|92633.1|92656.6|92631.6|92661.1|92636.1|92655.4|92630.4|44
1643216290000|2022-01-26 16:58:10|92655.6|92630.6|92657.3|92632.3|92657.4|92632.4|92655.6|92630.6|26
1643216300000|2022-01-26 16:58:20|92657.2|92632.2|92656.1|92631.1|92660.7|92635.7|92654|92629|39
1643216310000|2022-01-26 16:58:30|92655.7|92630.7|92645.8|92620.8|92655.7|92630.7|92645.6|92620.6|55
1643216320000|2022-01-26 16:58:40|92645.9|92620.9|92648.5|92623.5|92648.5|92623.5|92645.4|92620.4|35
1643216330000|2022-01-26 16:58:50|92647.4|92622.4|92637.1|92612.1|92648|92623|92634.7|92609.7|53
1643216340000|2022-01-26 16:59:00|92637.8|92612.8|92637.1|92612.1|92638.7|92613.7|92636.5|92611.5|40
1643216350000|2022-01-26 16:59:10|92636.9|92611.9|92641.8|92616.8|92644.9|92619.9|92636.7|92611.7|48
1643216360000|2022-01-26 16:59:20|92642|92617|92643.7|92618.7|92647|92622|92641.1|92616.1|47
1643216370000|2022-01-26 16:59:30|92643.9|92618.9|92645.5|92620.5|92647.4|92622.4|92643.1|92618.1|25
1643216380000|2022-01-26 16:59:40|92645.6|92620.6|92645.2|92620.2|92646.4|92621.4|92644.7|92619.7|27
1643216390000|2022-01-26 16:59:50|92645.9|92620.9|92649|92624|92652.2|92627.2|92645.9|92620.9|51
1643216400000|2022-01-26 17:00:00|92650.8|92625.8|92642.9|92617.9|92650.8|92625.8|92642.5|92617.5|60
1643216410000|2022-01-26 17:00:10|92642.3|92617.3|92643|92618|92645.7|92620.7|92636.7|92611.7|46
1643216420000|2022-01-26 17:00:20|92643.2|92618.2|92634.4|92609.4|92643.8|92618.8|92632.9|92607.9|39
1643216430000|2022-01-26 17:00:30|92634.3|92609.3|92634.4|92609.4|92635.8|92610.8|92633.2|92608.2|37
1643216440000|2022-01-26 17:00:40|92634.3|92609.3|92635.8|92610.8|92636.5|92611.5|92632.7|92607.7|27
1643216450000|2022-01-26 17:00:50|92634.7|92609.7|92633.1|92608.1|92634.7|92609.7|92630.5|92605.5|42
1643216460000|2022-01-26 17:01:00|92631|92606|92631.8|92606.8|92634|92609|92630.9|92605.9|40
1643216470000|2022-01-26 17:01:10|92632.2|92607.2|92634.6|92609.6|92634.7|92609.7|92631.4|92606.4|21
1643216480000|2022-01-26 17:01:20|92634.8|92609.8|92633.7|92608.7|92634.8|92609.8|92632.1|92607.1|30
1643216490000|2022-01-26 17:01:30|92633.5|92608.5|92634.2|92609.2|92634.3|92609.3|92632.1|92607.1|22
1643216500000|2022-01-26 17:01:40|92635.1|92610.1|92624.5|92599.5|92635.1|92610.1|92621.9|92596.9|42
1643216510000|2022-01-26 17:01:50|92624.7|92599.7|92620.8|92595.8|92626.3|92601.3|92620.6|92595.6|34
1643216520000|2022-01-26 17:02:00|92621|92596|92633.4|92608.4|92634.4|92609.4|92620.7|92595.7|51
1643216530000|2022-01-26 17:02:10|92634|92609|92634.9|92609.9|92634.9|92609.9|92632.2|92607.2|39
1643216540000|2022-01-26 17:02:20|92635.2|92610.2|92634.6|92609.6|92635.2|92610.2|92633.9|92608.9|16
1643216550000|2022-01-26 17:02:30|92634.9|92609.9|92622.9|92597.9|92634.9|92609.9|92621|92596|55
1643216560000|2022-01-26 17:02:40|92623.6|92598.6|92618|92593|92623.7|92598.7|92617.9|92592.9|55
1643216570000|2022-01-26 17:02:50|92617.8|92592.8|92619.6|92594.6|92620.5|92595.5|92617.8|92592.8|36
1643216580000|2022-01-26 17:03:00|92619.7|92594.7|92617.7|92592.7|92620.3|92595.3|92616.8|92591.8|50
1643216590000|2022-01-26 17:03:10|92617.1|92592.1|92620.6|92595.6|92621.6|92596.6|92616.6|92591.6|63
1643216600000|2022-01-26 17:03:20|92621.3|92596.3|92619.5|92594.5|92621.3|92596.3|92618.6|92593.6|50
1643216610000|2022-01-26 17:03:30|92621.4|92596.4|92620|92595|92621.7|92596.7|92619.8|92594.8|44
1643216620000|2022-01-26 17:03:40|92620.1|92595.1|92620.3|92595.3|92621.5|92596.5|92619.3|92594.3|30
1643216630000|2022-01-26 17:03:50|92619.9|92594.9|92620.1|92595.1|92622.3|92597.3|92619.8|92594.8|46
1643216640000|2022-01-26 17:04:00|92620.8|92595.8|92621.7|92596.7|92622.6|92597.6|92620|92595|43
1643216650000|2022-01-26 17:04:10|92621.6|92596.6|92619.5|92594.5|92622|92597|92618.3|92593.3|57
1643216660000|2022-01-26 17:04:20|92619.2|92594.2|92620.3|92595.3|92620.8|92595.8|92617.1|92592.1|47
1643216670000|2022-01-26 17:04:30|92620.2|92595.2|92619.7|92594.7|92621.7|92596.7|92617.4|92592.4|49
1643216680000|2022-01-26 17:04:40|92619.4|92594.4|92617.6|92592.6|92621.1|92596.1|92615.7|92590.7|63
1643216690000|2022-01-26 17:04:50|92617.7|92592.7|92618.4|92593.4|92620.1|92595.1|92616.7|92591.7|50
1643216700000|2022-01-26 17:05:00|92618.6|92593.6|92617.8|92592.8|92619.9|92594.9|92616.6|92591.6|56
1643216710000|2022-01-26 17:05:10|92617.4|92592.4|92620.2|92595.2|92621.3|92596.3|92615.5|92590.5|39
1643216720000|2022-01-26 17:05:20|92620.5|92595.5|92621.2|92596.2|92622.8|92597.8|92620.2|92595.2|49
1643216730000|2022-01-26 17:05:30|92621.1|92596.1|92622.2|92597.2|92622.2|92597.2|92620.6|92595.6|30
1643216740000|2022-01-26 17:05:40|92622.4|92597.4|92623.2|92598.2|92623.3|92598.3|92619.2|92594.2|40
1643216750000|2022-01-26 17:05:50|92623|92598|92622|92597|92623|92598|92621|92596|35
1643216760000|2022-01-26 17:06:00|92622.1|92597.1|92620.9|92595.9|92623|92598|92620.4|92595.4|39
1643216770000|2022-01-26 17:06:10|92619.3|92594.3|92623.2|92598.2|92624|92599|92617.3|92592.3|62
1643216780000|2022-01-26 17:06:20|92623.6|92598.6|92622.3|92597.3|92623.6|92598.6|92620.9|92595.9|42
1643216790000|2022-01-26 17:06:30|92622.6|92597.6|92623.5|92598.5|92625.2|92600.2|92622.6|92597.6|50
1643216800000|2022-01-26 17:06:40|92624.1|92599.1|92624|92599|92624.2|92599.2|92622.9|92597.9|36
1643216810000|2022-01-26 17:06:50|92623.7|92598.7|92625.4|92600.4|92625.4|92600.4|92622.4|92597.4|33
1643216820000|2022-01-26 17:07:00|92625.2|92600.2|92615.3|92590.3|92625.2|92600.2|92614.3|92589.3|50
1643216830000|2022-01-26 17:07:10|92616.8|92591.8|92620.4|92595.4|92621.5|92596.5|92614.1|92589.1|55
1643216840000|2022-01-26 17:07:20|92620.7|92595.7|92617.7|92592.7|92621.4|92596.4|92617.5|92592.5|42
1643216850000|2022-01-26 17:07:30|92617.2|92592.2|92619.8|92594.8|92621.2|92596.2|92614.7|92589.7|56
1643216860000|2022-01-26 17:07:40|92620.4|92595.4|92618.7|92593.7|92621.7|92596.7|92616.1|92591.1|46
1643216870000|2022-01-26 17:07:50|92618.2|92593.2|92615.9|92590.9|92620.4|92595.4|92609.1|92584.1|51
1643216880000|2022-01-26 17:08:00|92616.7|92591.7|92615.3|92590.3|92618.2|92593.2|92613.4|92588.4|53
1643216890000|2022-01-26 17:08:10|92613|92588|92603|92578|92613|92588|92602|92577|52
1643216900000|2022-01-26 17:08:20|92602.9|92577.9|92605.1|92580.1|92605.4|92580.4|92601.3|92576.3|36
1643216910000|2022-01-26 17:08:30|92602.2|92577.2|92600.1|92575.1|92603.7|92578.7|92598|92573|42
1643216920000|2022-01-26 17:08:40|92600.8|92575.8|92592.7|92567.7|92600.9|92575.9|92591.1|92566.1|45
1643216930000|2022-01-26 17:08:50|92590.3|92565.3|92592|92567|92592.9|92567.9|92590.3|92565.3|46
1643216940000|2022-01-26 17:09:00|92591.7|92566.7|92596.8|92571.8|92599.1|92574.1|92591.7|92566.7|55
1643216950000|2022-01-26 17:09:10|92596.7|92571.7|92586.2|92561.2|92596.7|92571.7|92586.2|92561.2|55
1643216960000|2022-01-26 17:09:20|92588.7|92563.7|92591.6|92566.6|92593.3|92568.3|92588.7|92563.7|44
1643216970000|2022-01-26 17:09:30|92591.9|92566.9|92594.7|92569.7|92596.2|92571.2|92591.9|92566.9|43
1643216980000|2022-01-26 17:09:40|92595.2|92570.2|92587.6|92562.6|92595.2|92570.2|92587.2|92562.2|44
1643216990000|2022-01-26 17:09:50|92588.5|92563.5|92589.1|92564.1|92590.3|92565.3|92584.9|92559.9|48
1643217000000|2022-01-26 17:10:00|92588.9|92563.9|92591.3|92566.3|92593|92568|92588.9|92563.9|53
1643217010000|2022-01-26 17:10:10|92592.1|92567.1|92587.8|92562.8|92592.1|92567.1|92586.8|92561.8|55
1643217020000|2022-01-26 17:10:20|92587.2|92562.2|92584.4|92559.4|92587.8|92562.8|92582.3|92557.3|46
1643217030000|2022-01-26 17:10:30|92584.6|92559.6|92590.9|92565.9|92595.4|92570.4|92584.6|92559.6|52
1643217040000|2022-01-26 17:10:40|92590.7|92565.7|92586|92561|92590.7|92565.7|92583.6|92558.6|45
1643217050000|2022-01-26 17:10:50|92586.1|92561.1|92587.9|92562.9|92590.3|92565.3|92584.3|92559.3|46
1643217060000|2022-01-26 17:11:00|92588|92563|92590.5|92565.5|92593.6|92568.6|92585.8|92560.8|58
1643217070000|2022-01-26 17:11:10|92590.8|92565.8|92591.1|92566.1|92593.7|92568.7|92590|92565|41
1643217080000|2022-01-26 17:11:20|92591|92566|92595.1|92570.1|92596|92571|92591|92566|39
1643217090000|2022-01-26 17:11:30|92594.2|92569.2|92595.7|92570.7|92596.3|92571.3|92594.2|92569.2|24
1643217100000|2022-01-26 17:11:40|92595.5|92570.5|92597.3|92572.3|92599|92574|92595.1|92570.1|41
1643217110000|2022-01-26 17:11:50|92597.8|92572.8|92594.5|92569.5|92599.4|92574.4|92591|92566|48
1643217120000|2022-01-26 17:12:00|92594.7|92569.7|92599.5|92574.5|92599.8|92574.8|92594.7|92569.7|48
1643217130000|2022-01-26 17:12:10|92599.7|92574.7|92600.1|92575.1|92600.1|92575.1|92599.3|92574.3|24
1643217140000|2022-01-26 17:12:20|92599.8|92574.8|92592.6|92567.6|92599.8|92574.8|92592.3|92567.3|44
1643217150000|2022-01-26 17:12:30|92591.9|92566.9|92586.8|92561.8|92591.9|92566.9|92585.3|92560.3|35
1643217160000|2022-01-26 17:12:40|92587|92562|92588.1|92563.1|92588.6|92563.6|92586.5|92561.5|22
1643217170000|2022-01-26 17:12:50|92588.2|92563.2|92590.9|92565.9|92592.7|92567.7|92587.7|92562.7|35
1643217180000|2022-01-26 17:13:00|92591.2|92566.2|92588.4|92563.4|92591.2|92566.2|92588.3|92563.3|26
1643217190000|2022-01-26 17:13:10|92588.7|92563.7|92588.3|92563.3|92588.7|92563.7|92587.7|92562.7|24
1643217200000|2022-01-26 17:13:20|92588.2|92563.2|92588.4|92563.4|92589.1|92564.1|92587.4|92562.4|23
1643217210000|2022-01-26 17:13:30|92588.5|92563.5|92587.8|92562.8|92588.5|92563.5|92587.3|92562.3|20
1643217220000|2022-01-26 17:13:40|92587.4|92562.4|92584.7|92559.7|92588|92563|92583.3|92558.3|29
1643217230000|2022-01-26 17:13:50|92585.2|92560.2|92580.7|92555.7|92585.7|92560.7|92580.7|92555.7|30
1643217240000|2022-01-26 17:14:00|92579.4|92554.4|92571.5|92546.5|92579.4|92554.4|92571.5|92546.5|44
1643217250000|2022-01-26 17:14:10|92572.6|92547.6|92573.9|92548.9|92574.5|92549.5|92572.2|92547.2|36
1643217260000|2022-01-26 17:14:20|92574.1|92549.1|92573.8|92548.8|92575.3|92550.3|92573.5|92548.5|33
1643217270000|2022-01-26 17:14:30|92574.5|92549.5|92576|92551|92576.7|92551.7|92574.1|92549.1|27
1643217280000|2022-01-26 17:14:40|92576.1|92551.1|92575.5|92550.5|92576.5|92551.5|92575|92550|34
1643217290000|2022-01-26 17:14:50|92575.6|92550.6|92575|92550|92576.6|92551.6|92574.1|92549.1|39
1643217300000|2022-01-26 17:15:00|92575.1|92550.1|92574|92549|92575.4|92550.4|92573.3|92548.3|29
1643217310000|2022-01-26 17:15:10|92574.2|92549.2|92575.4|92550.4|92577.2|92552.2|92574.2|92549.2|40
1643217320000|2022-01-26 17:15:20|92575.5|92550.5|92576.6|92551.6|92577.5|92552.5|92574.7|92549.7|26
1643217330000|2022-01-26 17:15:30|92576.8|92551.8|92574.3|92549.3|92576.8|92551.8|92573.5|92548.5|23
1643217340000|2022-01-26 17:15:40|92573.9|92548.9|92572.7|92547.7|92573.9|92548.9|92572.7|92547.7|18
1643217350000|2022-01-26 17:15:50|92572.5|92547.5|92574.8|92549.8|92576.3|92551.3|92572.5|92547.5|32
1643217360000|2022-01-26 17:16:00|92574.7|92549.7|92574.3|92549.3|92576.1|92551.1|92572.7|92547.7|30
1643217370000|2022-01-26 17:16:10|92574.5|92549.5|92576.6|92551.6|92577.6|92552.6|92574.2|92549.2|27
1643217380000|2022-01-26 17:16:20|92575.8|92550.8|92576|92551|92576.5|92551.5|92574.9|92549.9|33
1643217390000|2022-01-26 17:16:30|92575.8|92550.8|92575.4|92550.4|92577.1|92552.1|92574.9|92549.9|22
1643217400000|2022-01-26 17:16:40|92575.3|92550.3|92575.3|92550.3|92575.8|92550.8|92574.3|92549.3|22
1643217410000|2022-01-26 17:16:50|92575.5|92550.5|92574.7|92549.7|92577.6|92552.6|92573.7|92548.7|40
1643217420000|2022-01-26 17:17:00|92574.2|92549.2|92577.1|92552.1|92577.1|92552.1|92574.2|92549.2|24
1643217430000|2022-01-26 17:17:10|92576.8|92551.8|92578.4|92553.4|92578.5|92553.5|92575.7|92550.7|21
1643217440000|2022-01-26 17:17:20|92578.5|92553.5|92578|92553|92579.5|92554.5|92577.3|92552.3|36
1643217450000|2022-01-26 17:17:30|92577.9|92552.9|92578.5|92553.5|92578.7|92553.7|92577.7|92552.7|22
1643217460000|2022-01-26 17:17:40|92578.4|92553.4|92576|92551|92580.9|92555.9|92575.9|92550.9|28
1643217470000|2022-01-26 17:17:50|92575.3|92550.3|92588.4|92563.4|92588.5|92563.5|92574.1|92549.1|50
1643217480000|2022-01-26 17:18:00|92588.8|92563.8|92591.7|92566.7|92593.3|92568.3|92588.8|92563.8|47
1643217490000|2022-01-26 17:18:10|92591.2|92566.2|92590.6|92565.6|92591.5|92566.5|92590.4|92565.4|25
1643217500000|2022-01-26 17:18:20|92590.5|92565.5|92594.1|92569.1|92594.6|92569.6|92590.2|92565.2|36
1643217510000|2022-01-26 17:18:30|92594.2|92569.2|92594.6|92569.6|92596.1|92571.1|92592.7|92567.7|44
1643217520000|2022-01-26 17:18:40|92594.2|92569.2|92596.6|92571.6|92597.7|92572.7|92594.2|92569.2|32
1643217530000|2022-01-26 17:18:50|92596.4|92571.4|92595|92570|92597.1|92572.1|92593.4|92568.4|32
1643217540000|2022-01-26 17:19:00|92595.1|92570.1|92598.1|92573.1|92600|92575|92595|92570|40
1643217550000|2022-01-26 17:19:10|92598|92573|92593.6|92568.6|92598.3|92573.3|92592.1|92567.1|39
1643217560000|2022-01-26 17:19:20|92593.7|92568.7|92594.6|92569.6|92595.5|92570.5|92593.7|92568.7|30
1643217570000|2022-01-26 17:19:30|92594.7|92569.7|92595|92570|92595.8|92570.8|92594.6|92569.6|26
1643217580000|2022-01-26 17:19:40|92595.1|92570.1|92594.3|92569.3|92597.1|92572.1|92594.1|92569.1|43
1643217590000|2022-01-26 17:19:50|92595.1|92570.1|92596.6|92571.6|92598.5|92573.5|92594.1|92569.1|48
1643217600000|2022-01-26 17:20:00|92597.2|92572.2|92617.9|92592.9|92617.9|92592.9|92597.2|92572.2|61
1643217610000|2022-01-26 17:20:10|92617.7|92592.7|92613.9|92588.9|92619.6|92594.6|92613|92588|52
1643217620000|2022-01-26 17:20:20|92614|92589|92611.8|92586.8|92616.4|92591.4|92610.5|92585.5|42
1643217630000|2022-01-26 17:20:30|92612.1|92587.1|92608.4|92583.4|92612.5|92587.5|92607.2|92582.2|52
1643217640000|2022-01-26 17:20:40|92608.1|92583.1|92603.4|92578.4|92608.4|92583.4|92601.5|92576.5|50
1643217650000|2022-01-26 17:20:50|92603.2|92578.2|92603.1|92578.1|92604|92579|92602.5|92577.5|40
1643217660000|2022-01-26 17:21:00|92603|92578|92602.7|92577.7|92603.6|92578.6|92601.7|92576.7|42
1643217670000|2022-01-26 17:21:10|92602.5|92577.5|92598.4|92573.4|92602.5|92577.5|92596.7|92571.7|42
1643217680000|2022-01-26 17:21:20|92598.7|92573.7|92598.7|92573.7|92599.2|92574.2|92598.5|92573.5|24
1643217690000|2022-01-26 17:21:30|92598.9|92573.9|92596.9|92571.9|92600.8|92575.8|92595.9|92570.9|33
1643217700000|2022-01-26 17:21:40|92597|92572|92598.8|92573.8|92600.3|92575.3|92596.2|92571.2|27
1643217710000|2022-01-26 17:21:50|92598.7|92573.7|92601.2|92576.2|92601.2|92576.2|92598.5|92573.5|34
1643217720000|2022-01-26 17:22:00|92601.3|92576.3|92601.8|92576.8|92601.9|92576.9|92600.1|92575.1|27
1643217730000|2022-01-26 17:22:10|92601.7|92576.7|92596.9|92571.9|92602.7|92577.7|92596.9|92571.9|41
1643217740000|2022-01-26 17:22:20|92597|92572|92600.2|92575.2|92600.4|92575.4|92595.3|92570.3|35
1643217750000|2022-01-26 17:22:30|92599.8|92574.8|92593|92568|92600.5|92575.5|92589.2|92564.2|43
1643217760000|2022-01-26 17:22:40|92593.2|92568.2|92582.9|92557.9|92594.2|92569.2|92582.9|92557.9|41
1643217770000|2022-01-26 17:22:50|92582.7|92557.7|92585|92560|92588.7|92563.7|92582.6|92557.6|52
1643217780000|2022-01-26 17:23:00|92585.2|92560.2|92584.5|92559.5|92586.6|92561.6|92583.2|92558.2|33
1643217790000|2022-01-26 17:23:10|92584.4|92559.4|92583.9|92558.9|92587.5|92562.5|92579.8|92554.8|57
1643217800000|2022-01-26 17:23:20|92584.5|92559.5|92587.8|92562.8|92587.8|92562.8|92583|92558|43
1643217810000|2022-01-26 17:23:30|92587|92562|92587.1|92562.1|92588.4|92563.4|92584.7|92559.7|38
1643217820000|2022-01-26 17:23:40|92588.2|92563.2|92588.3|92563.3|92588.8|92563.8|92587.4|92562.4|21
1643217830000|2022-01-26 17:23:50|92588.7|92563.7|92591.6|92566.6|92594.6|92569.6|92588.7|92563.7|52
1643217840000|2022-01-26 17:24:00|92590.5|92565.5|92594.1|92569.1|92594.5|92569.5|92589.9|92564.9|37
1643217850000|2022-01-26 17:24:10|92593.6|92568.6|92595.9|92570.9|92595.9|92570.9|92593.1|92568.1|32
1643217860000|2022-01-26 17:24:20|92595.6|92570.6|92600.5|92575.5|92601.6|92576.6|92595.1|92570.1|50
1643217870000|2022-01-26 17:24:30|92600.6|92575.6|92597.1|92572.1|92601.4|92576.4|92596.9|92571.9|43
1643217880000|2022-01-26 17:24:40|92596.6|92571.6|92597|92572|92597.3|92572.3|92596.2|92571.2|24
1643217890000|2022-01-26 17:24:50|92596.8|92571.8|92593.8|92568.8|92596.8|92571.8|92593.8|92568.8|35
1643217900000|2022-01-26 17:25:00|92593.5|92568.5|92595.1|92570.1|92595.2|92570.2|92592.8|92567.8|31
1643217910000|2022-01-26 17:25:10|92595.4|92570.4|92598|92573|92598.6|92573.6|92593.9|92568.9|48
1643217920000|2022-01-26 17:25:20|92597.5|92572.5|92596.4|92571.4|92598|92573|92596.4|92571.4|34
1643217930000|2022-01-26 17:25:30|92596.3|92571.3|92596|92571|92600.7|92575.7|92595.4|92570.4|46
1643217940000|2022-01-26 17:25:40|92596.1|92571.1|92595.3|92570.3|92596.1|92571.1|92593.7|92568.7|38
1643217950000|2022-01-26 17:25:50|92595.4|92570.4|92593.2|92568.2|92595.5|92570.5|92592.6|92567.6|46
1643217960000|2022-01-26 17:26:00|92592.9|92567.9|92596.7|92571.7|92596.7|92571.7|92592.9|92567.9|41
1643217970000|2022-01-26 17:26:10|92596.4|92571.4|92595.4|92570.4|92596.4|92571.4|92593.9|92568.9|30
1643217980000|2022-01-26 17:26:20|92595.2|92570.2|92591.7|92566.7|92595.8|92570.8|92590.3|92565.3|41
1643217990000|2022-01-26 17:26:30|92592|92567|92590.5|92565.5|92592.1|92567.1|92589.4|92564.4|35
1643218000000|2022-01-26 17:26:40|92590.4|92565.4|92590|92565|92590.4|92565.4|92589.9|92564.9|16
1643218010000|2022-01-26 17:26:50|92589.9|92564.9|92594.5|92569.5|92594.5|92569.5|92589.9|92564.9|37
1643218020000|2022-01-26 17:27:00|92593.7|92568.7|92591.2|92566.2|92595.1|92570.1|92587.1|92562.1|60
1643218030000|2022-01-26 17:27:10|92591.4|92566.4|92591.9|92566.9|92592.2|92567.2|92590.1|92565.1|40
1643218040000|2022-01-26 17:27:20|92592.1|92567.1|92591.6|92566.6|92592.7|92567.7|92591.4|92566.4|26
1643218050000|2022-01-26 17:27:30|92591.5|92566.5|92592.1|92567.1|92592.5|92567.5|92590.9|92565.9|36
1643218060000|2022-01-26 17:27:40|92592.3|92567.3|92591.4|92566.4|92592.5|92567.5|92590.8|92565.8|35
1643218070000|2022-01-26 17:27:50|92591.5|92566.5|92593.1|92568.1|92593.5|92568.5|92591.5|92566.5|30
1643218080000|2022-01-26 17:28:00|92593|92568|92593|92568|92595.1|92570.1|92592.5|92567.5|36
1643218090000|2022-01-26 17:28:10|92592.7|92567.7|92587.2|92562.2|92593.1|92568.1|92586.9|92561.9|47
1643218100000|2022-01-26 17:28:20|92586.3|92561.3|92586|92561|92588.2|92563.2|92585.1|92560.1|46
1643218110000|2022-01-26 17:28:30|92585.8|92560.8|92584.7|92559.7|92586.1|92561.1|92583.8|92558.8|37
1643218120000|2022-01-26 17:28:40|92584.5|92559.5|92584.9|92559.9|92585.5|92560.5|92584.3|92559.3|24
1643218130000|2022-01-26 17:28:50|92584.7|92559.7|92584.8|92559.8|92584.9|92559.9|92583|92558|31
1643218140000|2022-01-26 17:29:00|92584.7|92559.7|92585.1|92560.1|92586|92561|92582.1|92557.1|36
1643218150000|2022-01-26 17:29:10|92584.4|92559.4|92587.9|92562.9|92589.2|92564.2|92583.7|92558.7|48
1643218160000|2022-01-26 17:29:20|92588.4|92563.4|92588.1|92563.1|92589|92564|92587.8|92562.8|31
1643218170000|2022-01-26 17:29:30|92588.5|92563.5|92588.9|92563.9|92589.6|92564.6|92587.7|92562.7|46
1643218180000|2022-01-26 17:29:40|92588.7|92563.7|92589.4|92564.4|92589.7|92564.7|92588.5|92563.5|32
1643218190000|2022-01-26 17:29:50|92589.3|92564.3|92589.4|92564.4|92590.4|92565.4|92588.8|92563.8|22
1643218200000|2022-01-26 17:30:00|92589.5|92564.5|92589.3|92564.3|92590.3|92565.3|92589.1|92564.1|23
1643218210000|2022-01-26 17:30:10|92589.2|92564.2|92595.9|92570.9|92595.9|92570.9|92588.3|92563.3|52
1643218220000|2022-01-26 17:30:20|92596.1|92571.1|92599|92574|92599.1|92574.1|92594.8|92569.8|46
1643218230000|2022-01-26 17:30:30|92599.1|92574.1|92607|92582|92607.2|92582.2|92599.1|92574.1|58
1643218240000|2022-01-26 17:30:40|92606.7|92581.7|92607.1|92582.1|92610.6|92585.6|92606.4|92581.4|49
1643218250000|2022-01-26 17:30:50|92607|92582|92611.3|92586.3|92611.4|92586.4|92607|92582|40
1643218260000|2022-01-26 17:31:00|92611.6|92586.6|92611.4|92586.4|92614.5|92589.5|92610.8|92585.8|54
1643218270000|2022-01-26 17:31:10|92611.5|92586.5|92605.4|92580.4|92612.4|92587.4|92605.4|92580.4|33
1643218280000|2022-01-26 17:31:20|92605.3|92580.3|92604.4|92579.4|92607.1|92582.1|92603.8|92578.8|42
1643218290000|2022-01-26 17:31:30|92605.1|92580.1|92604.7|92579.7|92605.3|92580.3|92604.1|92579.1|31
1643218300000|2022-01-26 17:31:40|92604.9|92579.9|92599.8|92574.8|92605.7|92580.7|92598|92573|28
1643218310000|2022-01-26 17:31:50|92599.4|92574.4|92599.2|92574.2|92600.5|92575.5|92598|92573|25
1643218320000|2022-01-26 17:32:00|92599.3|92574.3|92598.4|92573.4|92599.6|92574.6|92598.4|92573.4|16
1643218330000|2022-01-26 17:32:10|92598.3|92573.3|92597.8|92572.8|92599.4|92574.4|92597.8|92572.8|23
1643218340000|2022-01-26 17:32:20|92597.2|92572.2|92598.1|92573.1|92600.8|92575.8|92597.2|92572.2|23
1643218350000|2022-01-26 17:32:30|92597.7|92572.7|92602|92577|92602.7|92577.7|92597.7|92572.7|39
1643218360000|2022-01-26 17:32:40|92602.4|92577.4|92602.9|92577.9|92602.9|92577.9|92601.7|92576.7|20
1643218370000|2022-01-26 17:32:50|92602.8|92577.8|92602.3|92577.3|92603|92578|92601.9|92576.9|29
1643218380000|2022-01-26 17:33:00|92602.2|92577.2|92602.6|92577.6|92603.1|92578.1|92601.7|92576.7|25
1643218390000|2022-01-26 17:33:10|92602.9|92577.9|92600.3|92575.3|92602.9|92577.9|92600.3|92575.3|32
1643218400000|2022-01-26 17:33:20|92600.5|92575.5|92605.6|92580.6|92606.7|92581.7|92600.2|92575.2|29
1643218410000|2022-01-26 17:33:30|92605.5|92580.5|92603.9|92578.9|92607|92582|92603.1|92578.1|38
1643218420000|2022-01-26 17:33:40|92604.2|92579.2|92611.3|92586.3|92611.4|92586.4|92602.8|92577.8|30
1643218430000|2022-01-26 17:33:50|92615.3|92590.3|92611.7|92586.7|92620.7|92595.7|92611.1|92586.1|64
1643218440000|2022-01-26 17:34:00|92611.3|92586.3|92612.8|92587.8|92612.9|92587.9|92610.7|92585.7|41
1643218450000|2022-01-26 17:34:10|92613.1|92588.1|92611.5|92586.5|92613.3|92588.3|92610|92585|46
1643218460000|2022-01-26 17:34:20|92611.8|92586.8|92609.6|92584.6|92611.8|92586.8|92609.1|92584.1|40
1643218470000|2022-01-26 17:34:30|92609.4|92584.4|92609.3|92584.3|92610.8|92585.8|92609.1|92584.1|43
1643218480000|2022-01-26 17:34:40|92609.1|92584.1|92609.5|92584.5|92610.2|92585.2|92609.1|92584.1|19
1643218490000|2022-01-26 17:34:50|92609.4|92584.4|92609.7|92584.7|92610|92585|92609.2|92584.2|15
1643218500000|2022-01-26 17:35:00|92609.5|92584.5|92617|92592|92618.1|92593.1|92608.4|92583.4|46
1643218510000|2022-01-26 17:35:10|92616.9|92591.9|92618.6|92593.6|92619|92594|92616.9|92591.9|43
1643218520000|2022-01-26 17:35:20|92618.4|92593.4|92616.4|92591.4|92618.5|92593.5|92616.4|92591.4|26
1643218530000|2022-01-26 17:35:30|92616.7|92591.7|92618.4|92593.4|92618.5|92593.5|92616.4|92591.4|24
1643218540000|2022-01-26 17:35:40|92618.7|92593.7|92621.5|92596.5|92622.5|92597.5|92618.6|92593.6|46
1643218550000|2022-01-26 17:35:50|92622.1|92597.1|92622.5|92597.5|92622.7|92597.7|92621.6|92596.6|31
1643218560000|2022-01-26 17:36:00|92622.3|92597.3|92627.6|92602.6|92628.1|92603.1|92622|92597|47
1643218570000|2022-01-26 17:36:10|92627.7|92602.7|92628.1|92603.1|92628.7|92603.7|92627.3|92602.3|34
1643218580000|2022-01-26 17:36:20|92628|92603|92628.7|92603.7|92628.9|92603.9|92628|92603|23
1643218590000|2022-01-26 17:36:30|92630.4|92605.4|92630.8|92605.8|92632.8|92607.8|92629.9|92604.9|39
1643218600000|2022-01-26 17:36:40|92631.3|92606.3|92627.4|92602.4|92631.5|92606.5|92627.1|92602.1|47
1643218610000|2022-01-26 17:36:50|92627.2|92602.2|92627.5|92602.5|92628.3|92603.3|92625.8|92600.8|47
1643218620000|2022-01-26 17:37:00|92627.4|92602.4|92626|92601|92627.6|92602.6|92624.6|92599.6|30
1643218630000|2022-01-26 17:37:10|92625.3|92600.3|92622.8|92597.8|92625.5|92600.5|92622.8|92597.8|26
1643218640000|2022-01-26 17:37:20|92622.1|92597.1|92622.2|92597.2|92622.9|92597.9|92620.6|92595.6|45
1643218650000|2022-01-26 17:37:30|92622.3|92597.3|92622.1|92597.1|92622.7|92597.7|92621.3|92596.3|37
1643218660000|2022-01-26 17:37:40|92622|92597|92621.8|92596.8|92622.9|92597.9|92621|92596|40
1643218670000|2022-01-26 17:37:50|92622.3|92597.3|92607.8|92582.8|92622.3|92597.3|92607.4|92582.4|60
1643218680000|2022-01-26 17:38:00|92607|92582|92596.7|92571.7|92608.3|92583.3|92596.7|92571.7|49
1643218690000|2022-01-26 17:38:10|92597.6|92572.6|92598.6|92573.6|92599.1|92574.1|92596.6|92571.6|32
1643218700000|2022-01-26 17:38:20|92598.9|92573.9|92599.2|92574.2|92604.4|92579.4|92597.8|92572.8|36
1643218710000|2022-01-26 17:38:30|92599.7|92574.7|92601.2|92576.2|92602.6|92577.6|92599.4|92574.4|55
1643218720000|2022-01-26 17:38:40|92601.4|92576.4|92601|92576|92603.1|92578.1|92599|92574|46
1643218730000|2022-01-26 17:38:50|92601.6|92576.6|92600.3|92575.3|92601.6|92576.6|92600.1|92575.1|30
1643218740000|2022-01-26 17:39:00|92599.6|92574.6|92601.2|92576.2|92602.1|92577.1|92598.6|92573.6|39
1643218750000|2022-01-26 17:39:10|92602.4|92577.4|92600.2|92575.2|92602.4|92577.4|92599.7|92574.7|24
1643218760000|2022-01-26 17:39:20|92600|92575|92599.4|92574.4|92600.3|92575.3|92599.3|92574.3|27
1643218770000|2022-01-26 17:39:30|92599.5|92574.5|92603|92578|92603|92578|92599.1|92574.1|28
1643218780000|2022-01-26 17:39:40|92603.1|92578.1|92599.6|92574.6|92603.4|92578.4|92599.6|92574.6|23
1643218790000|2022-01-26 17:39:50|92599.8|92574.8|92599.2|92574.2|92602.4|92577.4|92599.1|92574.1|29
1643218800000|2022-01-26 17:40:00|92599.3|92574.3|92596.2|92571.2|92599.5|92574.5|92595.7|92570.7|40
1643218810000|2022-01-26 17:40:10|92595.6|92570.6|92596.3|92571.3|92597.3|92572.3|92594.5|92569.5|21
1643218820000|2022-01-26 17:40:20|92595.8|92570.8|92596.3|92571.3|92596.8|92571.8|92595.8|92570.8|15
1643218830000|2022-01-26 17:40:30|92596.6|92571.6|92596.9|92571.9|92598.6|92573.6|92596|92571|16
1643218840000|2022-01-26 17:40:40|92596.7|92571.7|92595.7|92570.7|92597|92572|92595.6|92570.6|23
1643218850000|2022-01-26 17:40:50|92596|92571|92596.4|92571.4|92596.9|92571.9|92595.5|92570.5|21
1643218860000|2022-01-26 17:41:00|92596.5|92571.5|92597.6|92572.6|92598.4|92573.4|92595.4|92570.4|28
1643218870000|2022-01-26 17:41:10|92597.3|92572.3|92595.8|92570.8|92598.7|92573.7|92595.8|92570.8|24
1643218880000|2022-01-26 17:41:20|92596.2|92571.2|92597.9|92572.9|92599.2|92574.2|92595.5|92570.5|14
1643218890000|2022-01-26 17:41:30|92596.7|92571.7|92595.2|92570.2|92596.9|92571.9|92595.2|92570.2|23
1643218900000|2022-01-26 17:41:40|92595.7|92570.7|92595.2|92570.2|92595.8|92570.8|92595|92570|16
1643218910000|2022-01-26 17:41:50|92595.4|92570.4|92593.4|92568.4|92595.7|92570.7|92591.1|92566.1|17
1643218920000|2022-01-26 17:42:00|92593.3|92568.3|92590.2|92565.2|92593.6|92568.6|92590|92565|35
1643218930000|2022-01-26 17:42:10|92590.1|92565.1|92591.9|92566.9|92592.9|92567.9|92588.9|92563.9|23
1643218940000|2022-01-26 17:42:20|92593.8|92568.8|92594.2|92569.2|92595.1|92570.1|92593.8|92568.8|24
1643218950000|2022-01-26 17:42:30|92594.1|92569.1|92598.2|92573.2|92598.2|92573.2|92593.9|92568.9|28
1643218960000|2022-01-26 17:42:40|92598.3|92573.3|92598.9|92573.9|92600.4|92575.4|92597.3|92572.3|18
1643218970000|2022-01-26 17:42:50|92599.8|92574.8|92598.3|92573.3|92599.8|92574.8|92598.3|92573.3|15
1643218980000|2022-01-26 17:43:00|92598.6|92573.6|92593.5|92568.5|92599.4|92574.4|92591.3|92566.3|51
1643218990000|2022-01-26 17:43:10|92592.7|92567.7|92593.4|92568.4|92593.5|92568.5|92591.1|92566.1|28
1643219000000|2022-01-26 17:43:20|92593.2|92568.2|92592.9|92567.9|92593.9|92568.9|92592.2|92567.2|31
1643219010000|2022-01-26 17:43:30|92593.5|92568.5|92592.6|92567.6|92593.5|92568.5|92592.5|92567.5|12
1643219020000|2022-01-26 17:43:40|92592.5|92567.5|92593|92568|92594.9|92569.9|92592.2|92567.2|24
1643219030000|2022-01-26 17:43:50|92592.7|92567.7|92592|92567|92593.5|92568.5|92592|92567|23
1643219040000|2022-01-26 17:44:00|92592.4|92567.4|92591.4|92566.4|92592.5|92567.5|92591.3|92566.3|28
1643219050000|2022-01-26 17:44:10|92590.8|92565.8|92591.3|92566.3|92593.1|92568.1|92590.7|92565.7|43
1643219060000|2022-01-26 17:44:20|92591.8|92566.8|92586.5|92561.5|92591.8|92566.8|92586.3|92561.3|40
1643219070000|2022-01-26 17:44:30|92586.1|92561.1|92586.1|92561.1|92590.1|92565.1|92586.1|92561.1|48
1643219080000|2022-01-26 17:44:40|92585.9|92560.9|92585.6|92560.6|92587.4|92562.4|92584.8|92559.8|29
1643219090000|2022-01-26 17:44:50|92585.7|92560.7|92587.5|92562.5|92588.5|92563.5|92585.2|92560.2|31
1643219100000|2022-01-26 17:45:00|92587.8|92562.8|92587.7|92562.7|92588.5|92563.5|92586.5|92561.5|38
1643219110000|2022-01-26 17:45:10|92588.5|92563.5|92588.1|92563.1|92588.5|92563.5|92586.7|92561.7|29
1643219120000|2022-01-26 17:45:20|92588.2|92563.2|92588.6|92563.6|92588.8|92563.8|92585.8|92560.8|37
1643219130000|2022-01-26 17:45:30|92589|92564|92588.5|92563.5|92590|92565|92587.8|92562.8|32
1643219140000|2022-01-26 17:45:40|92588.3|92563.3|92588.8|92563.8|92589.1|92564.1|92588|92563|16
1643219150000|2022-01-26 17:45:50|92588.9|92563.9|92587.2|92562.2|92589.7|92564.7|92586.9|92561.9|21
1643219160000|2022-01-26 17:46:00|92589.2|92564.2|92585.9|92560.9|92589.4|92564.4|92585.4|92560.4|19
1643219170000|2022-01-26 17:46:10|92586.4|92561.4|92587.5|92562.5|92587.8|92562.8|92586|92561|27
1643219180000|2022-01-26 17:46:20|92587.4|92562.4|92586.2|92561.2|92588.5|92563.5|92586.2|92561.2|30
1643219190000|2022-01-26 17:46:30|92587.4|92562.4|92580|92555|92587.5|92562.5|92580|92555|35
1643219200000|2022-01-26 17:46:40|92580.2|92555.2|92580.2|92555.2|92581.1|92556.1|92578.9|92553.9|33
1643219210000|2022-01-26 17:46:50|92580.5|92555.5|92580.3|92555.3|92580.5|92555.5|92579.2|92554.2|28
1643219220000|2022-01-26 17:47:00|92580.2|92555.2|92579.8|92554.8|92581.3|92556.3|92579.5|92554.5|33
1643219230000|2022-01-26 17:47:10|92579.7|92554.7|92576.1|92551.1|92580.1|92555.1|92576|92551|44
1643219240000|2022-01-26 17:47:20|92575.9|92550.9|92577.5|92552.5|92578.1|92553.1|92575.4|92550.4|34
1643219250000|2022-01-26 17:47:30|92577.3|92552.3|92578.4|92553.4|92578.9|92553.9|92576.7|92551.7|40
1643219260000|2022-01-26 17:47:40|92578.2|92553.2|92579.8|92554.8|92580.4|92555.4|92578.2|92553.2|26
1643219270000|2022-01-26 17:47:50|92579.7|92554.7|92579.6|92554.6|92580.8|92555.8|92577.6|92552.6|26
1643219280000|2022-01-26 17:48:00|92579.4|92554.4|92579.3|92554.3|92580.9|92555.9|92578.5|92553.5|28
1643219290000|2022-01-26 17:48:10|92580|92555|92580|92555|92580.5|92555.5|92577.3|92552.3|39
1643219300000|2022-01-26 17:48:20|92579.7|92554.7|92578|92553|92580.6|92555.6|92577.3|92552.3|46
1643219310000|2022-01-26 17:48:30|92577.9|92552.9|92577.9|92552.9|92579.4|92554.4|92575.9|92550.9|36
1643219320000|2022-01-26 17:48:40|92577.8|92552.8|92578.2|92553.2|92580|92555|92576.5|92551.5|42
1643219330000|2022-01-26 17:48:50|92578.8|92553.8|92580.2|92555.2|92582|92557|92577.9|92552.9|40
1643219340000|2022-01-26 17:49:00|92580.4|92555.4|92577.2|92552.2|92580.6|92555.6|92576.7|92551.7|34
1643219350000|2022-01-26 17:49:10|92577.6|92552.6|92581.1|92556.1|92581.9|92556.9|92576.6|92551.6|39
1643219360000|2022-01-26 17:49:20|92579.7|92554.7|92578.8|92553.8|92580.1|92555.1|92577.2|92552.2|38
1643219370000|2022-01-26 17:49:30|92579.2|92554.2|92579.3|92554.3|92580.1|92555.1|92578.2|92553.2|32
1643219380000|2022-01-26 17:49:40|92580.2|92555.2|92579.6|92554.6|92580.3|92555.3|92578.3|92553.3|19
1643219390000|2022-01-26 17:49:50|92579.9|92554.9|92578.6|92553.6|92580.2|92555.2|92576.3|92551.3|40
1643219400000|2022-01-26 17:50:00|92577.6|92552.6|92557.2|92532.2|92578|92553|92556.7|92531.7|68
1643219410000|2022-01-26 17:50:10|92556.4|92531.4|92557.7|92532.7|92558.5|92533.5|92556.3|92531.3|34
1643219420000|2022-01-26 17:50:20|92557.9|92532.9|92554.6|92529.6|92558.9|92533.9|92553.7|92528.7|39
1643219430000|2022-01-26 17:50:30|92554.5|92529.5|92554.9|92529.9|92555.1|92530.1|92553.2|92528.2|40
1643219440000|2022-01-26 17:50:40|92554.6|92529.6|92557.2|92532.2|92557.7|92532.7|92554.6|92529.6|36
1643219450000|2022-01-26 17:50:50|92557.3|92532.3|92555.5|92530.5|92557.3|92532.3|92555.3|92530.3|28
1643219460000|2022-01-26 17:51:00|92555.6|92530.6|92559.3|92534.3|92559.4|92534.4|92555.6|92530.6|47
1643219470000|2022-01-26 17:51:10|92560.5|92535.5|92558.7|92533.7|92561|92536|92558.1|92533.1|37
1643219480000|2022-01-26 17:51:20|92559|92534|92560.3|92535.3|92560.3|92535.3|92558.8|92533.8|17
1643219490000|2022-01-26 17:51:30|92560.5|92535.5|92545.9|92520.9|92560.6|92535.6|92544.6|92519.6|50
1643219500000|2022-01-26 17:51:40|92546.2|92521.2|92545|92520|92546.7|92521.7|92534.2|92509.2|66
1643219510000|2022-01-26 17:51:50|92545.2|92520.2|92534|92509|92545.2|92520.2|92532.4|92507.4|59
1643219520000|2022-01-26 17:52:00|92533.7|92508.7|92533.3|92508.3|92533.7|92508.7|92531.7|92506.7|51
1643219530000|2022-01-26 17:52:10|92533.4|92508.4|92531.9|92506.9|92533.8|92508.8|92531.6|92506.6|45
1643219540000|2022-01-26 17:52:20|92531.4|92506.4|92532.6|92507.6|92533|92508|92531.3|92506.3|29
1643219550000|2022-01-26 17:52:30|92532.8|92507.8|92532.6|92507.6|92534.3|92509.3|92532.2|92507.2|34
1643219560000|2022-01-26 17:52:40|92532.1|92507.1|92532.3|92507.3|92532.9|92507.9|92531.6|92506.6|30
1643219570000|2022-01-26 17:52:50|92533.1|92508.1|92533.1|92508.1|92533.6|92508.6|92532.2|92507.2|23
1643219580000|2022-01-26 17:53:00|92533|92508|92531.5|92506.5|92533|92508|92530.7|92505.7|30
1643219590000|2022-01-26 17:53:10|92531.7|92506.7|92520.7|92495.7|92532.3|92507.3|92520.6|92495.6|43
1643219600000|2022-01-26 17:53:20|92520.3|92495.3|92523.4|92498.4|92525.7|92500.7|92520.2|92495.2|46
1643219610000|2022-01-26 17:53:30|92524.6|92499.6|92534.8|92509.8|92537.2|92512.2|92523.6|92498.6|67
1643219620000|2022-01-26 17:53:40|92536.2|92511.2|92535.6|92510.6|92536.9|92511.9|92534.5|92509.5|41
1643219630000|2022-01-26 17:53:50|92535.3|92510.3|92527.9|92502.9|92538.3|92513.3|92527.5|92502.5|46
1643219640000|2022-01-26 17:54:00|92527.7|92502.7|92524.6|92499.6|92527.7|92502.7|92523.6|92498.6|63
1643219650000|2022-01-26 17:54:10|92524.5|92499.5|92525.2|92500.2|92525.6|92500.6|92523.7|92498.7|53
1643219660000|2022-01-26 17:54:20|92525.3|92500.3|92527.5|92502.5|92528.6|92503.6|92524.9|92499.9|57
1643219670000|2022-01-26 17:54:30|92527.2|92502.2|92526.5|92501.5|92528|92503|92525.1|92500.1|67
1643219680000|2022-01-26 17:54:40|92526.3|92501.3|92528.3|92503.3|92528.3|92503.3|92524.6|92499.6|70
1643219690000|2022-01-26 17:54:50|92529.1|92504.1|92525.5|92500.5|92531.3|92506.3|92523.8|92498.8|66
1643219700000|2022-01-26 17:55:00|92525.7|92500.7|92524.5|92499.5|92526.6|92501.6|92523.6|92498.6|55
1643219710000|2022-01-26 17:55:10|92524.6|92499.6|92526.9|92501.9|92527.7|92502.7|92524|92499|42
1643219720000|2022-01-26 17:55:20|92527.2|92502.2|92525.6|92500.6|92527.2|92502.2|92524.9|92499.9|19
1643219730000|2022-01-26 17:55:30|92527.7|92502.7|92523.9|92498.9|92527.7|92502.7|92523.1|92498.1|40
1643219740000|2022-01-26 17:55:40|92523.6|92498.6|92521.4|92496.4|92524.2|92499.2|92521.4|92496.4|43
1643219750000|2022-01-26 17:55:50|92521.6|92496.6|92522.6|92497.6|92523.3|92498.3|92520.1|92495.1|48
1643219760000|2022-01-26 17:56:00|92522.9|92497.9|92522.8|92497.8|92524.9|92499.9|92520.8|92495.8|56
1643219770000|2022-01-26 17:56:10|92524|92499|92523.8|92498.8|92525|92500|92522.6|92497.6|51
1643219780000|2022-01-26 17:56:20|92524|92499|92522.2|92497.2|92524.3|92499.3|92521.5|92496.5|50
1643219790000|2022-01-26 17:56:30|92523.1|92498.1|92516.2|92491.2|92523.2|92498.2|92514.4|92489.4|50
1643219800000|2022-01-26 17:56:40|92515.6|92490.6|92522.1|92497.1|92522.1|92497.1|92515.3|92490.3|62
1643219810000|2022-01-26 17:56:50|92522.8|92497.8|92513.2|92488.2|92524.3|92499.3|92513.2|92488.2|68
1643219820000|2022-01-26 17:57:00|92515.2|92490.2|92511.3|92486.3|92515.7|92490.7|92509.5|92484.5|49
1643219830000|2022-01-26 17:57:10|92512|92487|92511.9|92486.9|92512.5|92487.5|92510.5|92485.5|25
1643219840000|2022-01-26 17:57:20|92512.3|92487.3|92512.1|92487.1|92512.8|92487.8|92511.3|92486.3|31
1643219850000|2022-01-26 17:57:30|92512.9|92487.9|92514.3|92489.3|92515.4|92490.4|92512.8|92487.8|33
1643219860000|2022-01-26 17:57:40|92514.4|92489.4|92516|92491|92516.6|92491.6|92514.4|92489.4|29
1643219870000|2022-01-26 17:57:50|92516.2|92491.2|92515.2|92490.2|92516.2|92491.2|92514.5|92489.5|27
1643219880000|2022-01-26 17:58:00|92515|92490|92508.9|92483.9|92515|92490|92505.5|92480.5|60
1643219890000|2022-01-26 17:58:10|92509.6|92484.6|92511.4|92486.4|92511.8|92486.8|92509|92484|29
1643219900000|2022-01-26 17:58:20|92511.3|92486.3|92510.4|92485.4|92511.6|92486.6|92510.1|92485.1|43
1643219910000|2022-01-26 17:58:30|92511|92486|92511.8|92486.8|92516.7|92491.7|92511|92486|72
1643219920000|2022-01-26 17:58:40|92510.7|92485.7|92512.6|92487.6|92513.8|92488.8|92509.3|92484.3|68
1643219930000|2022-01-26 17:58:50|92512.4|92487.4|92512.5|92487.5|92513.3|92488.3|92510.3|92485.3|47
1643219940000|2022-01-26 17:59:00|92512.4|92487.4|92517.9|92492.9|92519.5|92494.5|92511.9|92486.9|56
1643219950000|2022-01-26 17:59:10|92518.4|92493.4|92517|92492|92519.6|92494.6|92516.4|92491.4|59
1643219960000|2022-01-26 17:59:20|92516.8|92491.8|92519.3|92494.3|92519.3|92494.3|92516.6|92491.6|51
1643219970000|2022-01-26 17:59:30|92518.5|92493.5|92518.1|92493.1|92518.8|92493.8|92517.7|92492.7|25
1643219980000|2022-01-26 17:59:40|92518.2|92493.2|92524.4|92499.4|92527.9|92502.9|92518|92493|44
1643219990000|2022-01-26 17:59:50|92524|92499|92523.7|92498.7|92525|92500|92522.7|92497.7|42
1643220000000|2022-01-26 18:00:00|92524|92499|92521.3|92496.3|92524|92499|92518.3|92493.3|47
1643220010000|2022-01-26 18:00:10|92521.2|92496.2|92522.1|92497.1|92522.1|92497.1|92520.2|92495.2|30
1643220020000|2022-01-26 18:00:20|92521.9|92496.9|92521.1|92496.1|92521.9|92496.9|92519.5|92494.5|33
1643220030000|2022-01-26 18:00:30|92520.5|92495.5|92520.3|92495.3|92520.7|92495.7|92519.8|92494.8|22
1643220040000|2022-01-26 18:00:40|92520.2|92495.2|92517.5|92492.5|92520.3|92495.3|92515|92490|46
1643220050000|2022-01-26 18:00:50|92518.8|92493.8|92517.4|92492.4|92520.8|92495.8|92513.3|92488.3|64
1643220060000|2022-01-26 18:01:00|92517.1|92492.1|92517.8|92492.8|92519.3|92494.3|92515.6|92490.6|45
1643220070000|2022-01-26 18:01:10|92517.9|92492.9|92518.7|92493.7|92521.4|92496.4|92516.6|92491.6|44
1643220080000|2022-01-26 18:01:20|92519.9|92494.9|92522|92497|92522.7|92497.7|92519.9|92494.9|41
1643220090000|2022-01-26 18:01:30|92521.5|92496.5|92519.1|92494.1|92522.3|92497.3|92518|92493|36
1643220100000|2022-01-26 18:01:40|92518.7|92493.7|92521|92496|92521|92496|92516.7|92491.7|35
1643220110000|2022-01-26 18:01:50|92522.1|92497.1|92515.6|92490.6|92522.1|92497.1|92514.9|92489.9|53
1643220120000|2022-01-26 18:02:00|92516.7|92491.7|92518.4|92493.4|92520.2|92495.2|92514.1|92489.1|50
1643220130000|2022-01-26 18:02:10|92518.6|92493.6|92518.5|92493.5|92519.6|92494.6|92517|92492|55
1643220140000|2022-01-26 18:02:20|92519.1|92494.1|92519.5|92494.5|92519.5|92494.5|92515.9|92490.9|43
1643220150000|2022-01-26 18:02:30|92517.6|92492.6|92516.9|92491.9|92517.9|92492.9|92513.3|92488.3|48
1643220160000|2022-01-26 18:02:40|92516.4|92491.4|92517.2|92492.2|92518|92493|92516.4|92491.4|25
1643220170000|2022-01-26 18:02:50|92517.6|92492.6|92521.5|92496.5|92521.5|92496.5|92516.8|92491.8|29
1643220180000|2022-01-26 18:03:00|92519.5|92494.5|92525.4|92500.4|92525.4|92500.4|92519.5|92494.5|40
1643220190000|2022-01-26 18:03:10|92525.5|92500.5|92525.3|92500.3|92525.9|92500.9|92524.5|92499.5|19
1643220200000|2022-01-26 18:03:20|92524.7|92499.7|92524.7|92499.7|92526.2|92501.2|92524.7|92499.7|16
1643220210000|2022-01-26 18:03:30|92524.4|92499.4|92528.8|92503.8|92531.5|92506.5|92524.4|92499.4|40
1643220220000|2022-01-26 18:03:40|92528.6|92503.6|92535.6|92510.6|92537|92512|92528.6|92503.6|43
1643220230000|2022-01-26 18:03:50|92536.2|92511.2|92538.1|92513.1|92538.5|92513.5|92535.3|92510.3|34
1643220240000|2022-01-26 18:04:00|92538.2|92513.2|92540.5|92515.5|92542.4|92517.4|92538|92513|49
1643220250000|2022-01-26 18:04:10|92540.3|92515.3|92539.2|92514.2|92540.4|92515.4|92537.1|92512.1|30
1643220260000|2022-01-26 18:04:20|92540|92515|92545.1|92520.1|92545.1|92520.1|92538.6|92513.6|27
1643220270000|2022-01-26 18:04:30|92543.2|92518.2|92541.2|92516.2|92543.8|92518.8|92540.3|92515.3|35
1643220280000|2022-01-26 18:04:40|92541.9|92516.9|92540.5|92515.5|92541.9|92516.9|92539.9|92514.9|19
1643220290000|2022-01-26 18:04:50|92540.8|92515.8|92541.1|92516.1|92541.3|92516.3|92540.1|92515.1|24
1643220300000|2022-01-26 18:05:00|92540.9|92515.9|92541.6|92516.6|92542.1|92517.1|92540.8|92515.8|24
1643220310000|2022-01-26 18:05:10|92542.3|92517.3|92548.5|92523.5|92550.9|92525.9|92542|92517|44
1643220320000|2022-01-26 18:05:20|92548.7|92523.7|92549.8|92524.8|92550.2|92525.2|92548.7|92523.7|27
1643220330000|2022-01-26 18:05:30|92549.7|92524.7|92555.4|92530.4|92556.3|92531.3|92549.4|92524.4|45
1643220340000|2022-01-26 18:05:40|92555.1|92530.1|92556.4|92531.4|92557|92532|92554.8|92529.8|22
1643220350000|2022-01-26 18:05:50|92556.2|92531.2|92556.5|92531.5|92556.5|92531.5|92555.7|92530.7|12
1643220360000|2022-01-26 18:06:00|92556.6|92531.6|92555|92530|92557.1|92532.1|92554.8|92529.8|31
1643220370000|2022-01-26 18:06:10|92554.7|92529.7|92550.4|92525.4|92557|92532|92549.8|92524.8|29
1643220380000|2022-01-26 18:06:20|92550.3|92525.3|92546.9|92521.9|92550.7|92525.7|92546.8|92521.8|32
1643220390000|2022-01-26 18:06:30|92547|92522|92547.1|92522.1|92548|92523|92546.9|92521.9|21
1643220400000|2022-01-26 18:06:40|92546.6|92521.6|92542.4|92517.4|92546.9|92521.9|92542.4|92517.4|37
1643220410000|2022-01-26 18:06:50|92542.6|92517.6|92539.2|92514.2|92544.5|92519.5|92538.3|92513.3|31
1643220420000|2022-01-26 18:07:00|92539.1|92514.1|92537.1|92512.1|92539.4|92514.4|92536.9|92511.9|41
1643220430000|2022-01-26 18:07:10|92537.2|92512.2|92536.1|92511.1|92538|92513|92535.9|92510.9|27
1643220440000|2022-01-26 18:07:20|92536.3|92511.3|92536|92511|92537.1|92512.1|92536|92511|21
1643220450000|2022-01-26 18:07:30|92535.9|92510.9|92535.6|92510.6|92537.6|92512.6|92535.6|92510.6|30
1643220460000|2022-01-26 18:07:40|92535.5|92510.5|92536.2|92511.2|92537.8|92512.8|92535.4|92510.4|24
1643220470000|2022-01-26 18:07:50|92536.3|92511.3|92536.5|92511.5|92536.6|92511.6|92535.3|92510.3|28
1643220480000|2022-01-26 18:08:00|92535.9|92510.9|92531.5|92506.5|92536.9|92511.9|92531.3|92506.3|43
1643220490000|2022-01-26 18:08:10|92530.9|92505.9|92527.1|92502.1|92530.9|92505.9|92527.1|92502.1|41
1643220500000|2022-01-26 18:08:20|92527.2|92502.2|92525.4|92500.4|92530.2|92505.2|92524.6|92499.6|45
1643220510000|2022-01-26 18:08:30|92525.2|92500.2|92525.3|92500.3|92526.5|92501.5|92523.5|92498.5|41
1643220520000|2022-01-26 18:08:40|92525|92500|92527.4|92502.4|92527.4|92502.4|92524.9|92499.9|28
1643220530000|2022-01-26 18:08:50|92527.5|92502.5|92525.5|92500.5|92528|92503|92523.6|92498.6|26
1643220540000|2022-01-26 18:09:00|92524.2|92499.2|92525.5|92500.5|92526.5|92501.5|92523.6|92498.6|28
1643220550000|2022-01-26 18:09:10|92525.1|92500.1|92525.6|92500.6|92526.8|92501.8|92524.7|92499.7|20
1643220560000|2022-01-26 18:09:20|92524.8|92499.8|92522.1|92497.1|92524.8|92499.8|92521.1|92496.1|13
1643220570000|2022-01-26 18:09:30|92521.9|92496.9|92523.1|92498.1|92523.5|92498.5|92519.1|92494.1|36
1643220580000|2022-01-26 18:09:40|92523|92498|92514.3|92489.3|92523.8|92498.8|92507.8|92482.8|34
1643220590000|2022-01-26 18:09:50|92513.8|92488.8|92511.1|92486.1|92514.9|92489.9|92510.9|92485.9|48
1643220600000|2022-01-26 18:10:00|92512|92487|92513.8|92488.8|92516.4|92491.4|92508.8|92483.8|43
1643220610000|2022-01-26 18:10:10|92513.5|92488.5|92514.9|92489.9|92516.3|92491.3|92512.3|92487.3|43
1643220620000|2022-01-26 18:10:20|92515.1|92490.1|92511.3|92486.3|92516|92491|92510.6|92485.6|58
1643220630000|2022-01-26 18:10:30|92510.3|92485.3|92514.3|92489.3|92516.1|92491.1|92510.3|92485.3|52
1643220640000|2022-01-26 18:10:40|92513.8|92488.8|92510|92485|92515.7|92490.7|92510|92485|46
1643220650000|2022-01-26 18:10:50|92510.9|92485.9|92505.8|92480.8|92510.9|92485.9|92505.8|92480.8|45
1643220660000|2022-01-26 18:11:00|92505.4|92480.4|92505.7|92480.7|92507|92482|92504.6|92479.6|31
1643220670000|2022-01-26 18:11:10|92504.4|92479.4|92504.2|92479.2|92505.9|92480.9|92504.2|92479.2|34
1643220680000|2022-01-26 18:11:20|92504.1|92479.1|92501.5|92476.5|92504.4|92479.4|92499.6|92474.6|29
1643220690000|2022-01-26 18:11:30|92501.7|92476.7|92502.6|92477.6|92503.6|92478.6|92501.5|92476.5|21
1643220700000|2022-01-26 18:11:40|92501.2|92476.2|92501.7|92476.7|92502.4|92477.4|92500.7|92475.7|19
1643220710000|2022-01-26 18:11:50|92501.8|92476.8|92501.5|92476.5|92503.7|92478.7|92499.8|92474.8|39
1643220720000|2022-01-26 18:12:00|92503.1|92478.1|92503.2|92478.2|92505.7|92480.7|92502.4|92477.4|39
1643220730000|2022-01-26 18:12:10|92503.3|92478.3|92503.4|92478.4|92504.4|92479.4|92502.4|92477.4|27
1643220740000|2022-01-26 18:12:20|92503.2|92478.2|92502.4|92477.4|92504.7|92479.7|92501|92476|28
1643220750000|2022-01-26 18:12:30|92503|92478|92499.6|92474.6|92503|92478|92498.9|92473.9|34
1643220760000|2022-01-26 18:12:40|92499.3|92474.3|92498.8|92473.8|92499.7|92474.7|92498|92473|18
1643220770000|2022-01-26 18:12:50|92499.1|92474.1|92497.2|92472.2|92499.2|92474.2|92496.8|92471.8|14
1643220780000|2022-01-26 18:13:00|92497.1|92472.1|92498.5|92473.5|92498.9|92473.9|92496.6|92471.6|30
1643220790000|2022-01-26 18:13:10|92498.2|92473.2|92496.3|92471.3|92498.2|92473.2|92495.1|92470.1|23
1643220800000|2022-01-26 18:13:20|92496.2|92471.2|92495.5|92470.5|92497|92472|92495.5|92470.5|18
1643220810000|2022-01-26 18:13:30|92495.4|92470.4|92496.1|92471.1|92496.2|92471.2|92494.5|92469.5|22
1643220820000|2022-01-26 18:13:40|92496.7|92471.7|92495.3|92470.3|92497|92472|92493.7|92468.7|18
1643220830000|2022-01-26 18:13:50|92495.4|92470.4|92495.2|92470.2|92496.1|92471.1|92495|92470|11
1643220840000|2022-01-26 18:14:00|92495.1|92470.1|92496.7|92471.7|92500.4|92475.4|92495.1|92470.1|47
1643220850000|2022-01-26 18:14:10|92497.2|92472.2|92497.6|92472.6|92497.9|92472.9|92496.3|92471.3|28
1643220860000|2022-01-26 18:14:20|92497.4|92472.4|92496.9|92471.9|92497.4|92472.4|92495.8|92470.8|25
1643220870000|2022-01-26 18:14:30|92497.1|92472.1|92498.8|92473.8|92499.5|92474.5|92497|92472|34
1643220880000|2022-01-26 18:14:40|92499.6|92474.6|92499.4|92474.4|92500|92475|92499.1|92474.1|16
1643220890000|2022-01-26 18:14:50|92498.6|92473.6|92499.5|92474.5|92499.8|92474.8|92498.5|92473.5|18
1643220900000|2022-01-26 18:15:00|92499.2|92474.2|92498.1|92473.1|92500|92475|92496|92471|24
1643220910000|2022-01-26 18:15:10|92498.5|92473.5|92501.6|92476.6|92501.6|92476.6|92496.7|92471.7|36
1643220920000|2022-01-26 18:15:20|92501.7|92476.7|92501.8|92476.8|92502.2|92477.2|92500.7|92475.7|32
1643220930000|2022-01-26 18:15:30|92501.6|92476.6|92502.7|92477.7|92502.9|92477.9|92501.6|92476.6|26
1643220940000|2022-01-26 18:15:40|92502.8|92477.8|92505.1|92480.1|92505.1|92480.1|92502.8|92477.8|28
1643220950000|2022-01-26 18:15:50|92505.3|92480.3|92507.4|92482.4|92507.4|92482.4|92505.2|92480.2|23
1643220960000|2022-01-26 18:16:00|92507.2|92482.2|92504.4|92479.4|92507.4|92482.4|92504.3|92479.3|24
1643220970000|2022-01-26 18:16:10|92504.1|92479.1|92506.8|92481.8|92507.1|92482.1|92503.9|92478.9|21
1643220980000|2022-01-26 18:16:20|92506.9|92481.9|92507.7|92482.7|92509|92484|92506.7|92481.7|18
1643220990000|2022-01-26 18:16:30|92507.6|92482.6|92507|92482|92508.7|92483.7|92507|92482|29
1643221000000|2022-01-26 18:16:40|92506.9|92481.9|92505.9|92480.9|92507|92482|92505.7|92480.7|16
1643221010000|2022-01-26 18:16:50|92505.4|92480.4|92503.1|92478.1|92506|92481|92501.1|92476.1|36
1643221020000|2022-01-26 18:17:00|92503.4|92478.4|92503.3|92478.3|92503.6|92478.6|92501.1|92476.1|39
1643221030000|2022-01-26 18:17:10|92503.1|92478.1|92501.6|92476.6|92503.5|92478.5|92501.6|92476.6|41
1643221040000|2022-01-26 18:17:20|92501.7|92476.7|92502.6|92477.6|92502.9|92477.9|92500.5|92475.5|30
1643221050000|2022-01-26 18:17:30|92501.7|92476.7|92501.8|92476.8|92502.8|92477.8|92501|92476|25
1643221060000|2022-01-26 18:17:40|92501.7|92476.7|92500.6|92475.6|92502.6|92477.6|92497.8|92472.8|34
1643221070000|2022-01-26 18:17:50|92500.2|92475.2|92496.8|92471.8|92500.2|92475.2|92496.6|92471.6|29
1643221080000|2022-01-26 18:18:00|92497|92472|92493.4|92468.4|92497.1|92472.1|92493.2|92468.2|40
1643221090000|2022-01-26 18:18:10|92493.6|92468.6|92493.8|92468.8|92494.1|92469.1|92492.9|92467.9|27
1643221100000|2022-01-26 18:18:20|92493.6|92468.6|92488.7|92463.7|92494|92469|92487.4|92462.4|32
1643221110000|2022-01-26 18:18:30|92488.5|92463.5|92489.7|92464.7|92491.6|92466.6|92488.2|92463.2|34
1643221120000|2022-01-26 18:18:40|92490|92465|92492|92467|92492.7|92467.7|92489.6|92464.6|28
1643221130000|2022-01-26 18:18:50|92492.1|92467.1|92491.2|92466.2|92492.4|92467.4|92490.6|92465.6|23
1643221140000|2022-01-26 18:19:00|92490.8|92465.8|92491.2|92466.2|92491.6|92466.6|92489.5|92464.5|27
1643221150000|2022-01-26 18:19:10|92491.1|92466.1|92493.4|92468.4|92493.6|92468.6|92490.9|92465.9|26
1643221160000|2022-01-26 18:19:20|92493.5|92468.5|92495|92470|92495.9|92470.9|92493.5|92468.5|30
1643221170000|2022-01-26 18:19:30|92495.1|92470.1|92496.8|92471.8|92497|92472|92494.7|92469.7|26
1643221180000|2022-01-26 18:19:40|92495.6|92470.6|92496.2|92471.2|92497.1|92472.1|92495.5|92470.5|25
1643221190000|2022-01-26 18:19:50|92495.9|92470.9|92496.3|92471.3|92497.8|92472.8|92495.9|92470.9|29
1643221200000|2022-01-26 18:20:00|92496.6|92471.6|92500.4|92475.4|92501.2|92476.2|92494.8|92469.8|35
1643221210000|2022-01-26 18:20:10|92500.1|92475.1|92497.9|92472.9|92500.7|92475.7|92496.3|92471.3|48
1643221220000|2022-01-26 18:20:20|92498.2|92473.2|92499.4|92474.4|92499.5|92474.5|92498.1|92473.1|27
1643221230000|2022-01-26 18:20:30|92499.2|92474.2|92499.9|92474.9|92500.3|92475.3|92498.6|92473.6|26
1643221240000|2022-01-26 18:20:40|92500.1|92475.1|92497.3|92472.3|92500.7|92475.7|92497.2|92472.2|30
1643221250000|2022-01-26 18:20:50|92497.1|92472.1|92498.7|92473.7|92498.7|92473.7|92497|92472|22
1643221260000|2022-01-26 18:21:00|92498.8|92473.8|92498|92473|92499.6|92474.6|92497.4|92472.4|30
1643221270000|2022-01-26 18:21:10|92498.2|92473.2|92497.9|92472.9|92499.8|92474.8|92497.3|92472.3|25
1643221280000|2022-01-26 18:21:20|92497.4|92472.4|92499.6|92474.6|92500|92475|92497.2|92472.2|31
1643221290000|2022-01-26 18:21:30|92498.7|92473.7|92498.3|92473.3|92499.7|92474.7|92498.1|92473.1|29
1643221300000|2022-01-26 18:21:40|92498.4|92473.4|92496|92471|92498.5|92473.5|92495.5|92470.5|28
1643221310000|2022-01-26 18:21:50|92495.5|92470.5|92496|92471|92496.7|92471.7|92495.2|92470.2|29
1643221320000|2022-01-26 18:22:00|92495.6|92470.6|92495.7|92470.7|92495.9|92470.9|92491.6|92466.6|40
1643221330000|2022-01-26 18:22:10|92496|92471|92493.1|92468.1|92496.2|92471.2|92493.1|92468.1|27
1643221340000|2022-01-26 18:22:20|92493|92468|92499.6|92474.6|92499.7|92474.7|92492.9|92467.9|40
1643221350000|2022-01-26 18:22:30|92499.9|92474.9|92500.6|92475.6|92502.3|92477.3|92499.9|92474.9|44
1643221360000|2022-01-26 18:22:40|92500.5|92475.5|92500.4|92475.4|92500.5|92475.5|92500|92475|20
1643221370000|2022-01-26 18:22:50|92500.7|92475.7|92497.9|92472.9|92500.7|92475.7|92493.4|92468.4|38
1643221380000|2022-01-26 18:23:00|92498.3|92473.3|92497.4|92472.4|92498.8|92473.8|92496.5|92471.5|39
1643221390000|2022-01-26 18:23:10|92497.1|92472.1|92499.6|92474.6|92499.6|92474.6|92494.1|92469.1|34
1643221400000|2022-01-26 18:23:20|92500|92475|92501.3|92476.3|92501.6|92476.6|92499.7|92474.7|31
1643221410000|2022-01-26 18:23:30|92501.2|92476.2|92501.3|92476.3|92505.1|92480.1|92500.7|92475.7|35
1643221420000|2022-01-26 18:23:40|92500.9|92475.9|92497.7|92472.7|92501.1|92476.1|92493.7|92468.7|43
1643221430000|2022-01-26 18:23:50|92497.9|92472.9|92500.7|92475.7|92501.5|92476.5|92497.9|92472.9|40
1643221440000|2022-01-26 18:24:00|92500.3|92475.3|92502.5|92477.5|92503|92478|92499.9|92474.9|37
1643221450000|2022-01-26 18:24:10|92502.1|92477.1|92502.2|92477.2|92503|92478|92502.1|92477.1|23
1643221460000|2022-01-26 18:24:20|92502|92477|92501.5|92476.5|92502.3|92477.3|92499.9|92474.9|19
1643221470000|2022-01-26 18:24:30|92501.3|92476.3|92501.2|92476.2|92501.8|92476.8|92500|92475|29
1643221480000|2022-01-26 18:24:40|92501.1|92476.1|92501.4|92476.4|92503.3|92478.3|92500.5|92475.5|40
1643221490000|2022-01-26 18:24:50|92502.6|92477.6|92502.3|92477.3|92503.1|92478.1|92501.6|92476.6|26
1643221500000|2022-01-26 18:25:00|92502.4|92477.4|92502.8|92477.8|92502.9|92477.9|92501.9|92476.9|23
1643221510000|2022-01-26 18:25:10|92502.3|92477.3|92502.5|92477.5|92503.2|92478.2|92501.5|92476.5|14
1643221520000|2022-01-26 18:25:20|92502.2|92477.2|92502.6|92477.6|92502.6|92477.6|92501.7|92476.7|18
1643221530000|2022-01-26 18:25:30|92502.5|92477.5|92501.9|92476.9|92503.2|92478.2|92501.7|92476.7|13
1643221540000|2022-01-26 18:25:40|92502.2|92477.2|92503.8|92478.8|92503.9|92478.9|92500.4|92475.4|13
1643221550000|2022-01-26 18:25:50|92503.3|92478.3|92502.6|92477.6|92503.8|92478.8|92501.5|92476.5|20
1643221560000|2022-01-26 18:26:00|92502.2|92477.2|92503|92478|92503.3|92478.3|92502.2|92477.2|28
1643221570000|2022-01-26 18:26:10|92503.1|92478.1|92503|92478|92503.1|92478.1|92502.3|92477.3|19
1643221580000|2022-01-26 18:26:20|92503.1|92478.1|92504.8|92479.8|92504.8|92479.8|92502.9|92477.9|14
1643221590000|2022-01-26 18:26:30|92503.7|92478.7|92506|92481|92506|92481|92500.2|92475.2|20
1643221600000|2022-01-26 18:26:40|92501|92476|92502.3|92477.3|92503.8|92478.8|92499.8|92474.8|30
1643221610000|2022-01-26 18:26:50|92502.7|92477.7|92502.5|92477.5|92503.1|92478.1|92501.6|92476.6|26
1643221620000|2022-01-26 18:27:00|92501.8|92476.8|92503|92478|92503.8|92478.8|92501.8|92476.8|23
1643221630000|2022-01-26 18:27:10|92503.1|92478.1|92505.3|92480.3|92505.5|92480.5|92502.7|92477.7|20
1643221640000|2022-01-26 18:27:20|92505.4|92480.4|92506.3|92481.3|92506.4|92481.4|92503.9|92478.9|17
1643221650000|2022-01-26 18:27:30|92506.4|92481.4|92507.1|92482.1|92507.7|92482.7|92506.2|92481.2|19
1643221660000|2022-01-26 18:27:40|92507.5|92482.5|92509.5|92484.5|92511.8|92486.8|92507.5|92482.5|24
1643221670000|2022-01-26 18:27:50|92509.6|92484.6|92510.3|92485.3|92510.8|92485.8|92509.3|92484.3|23
1643221680000|2022-01-26 18:28:00|92509.9|92484.9|92510.9|92485.9|92511.4|92486.4|92509.9|92484.9|21
1643221690000|2022-01-26 18:28:10|92511|92486|92510.4|92485.4|92511.2|92486.2|92510.3|92485.3|12
1643221700000|2022-01-26 18:28:20|92510.6|92485.6|92512.1|92487.1|92512.1|92487.1|92509.5|92484.5|24
1643221710000|2022-01-26 18:28:30|92512.5|92487.5|92511.4|92486.4|92512.5|92487.5|92509.7|92484.7|23
1643221720000|2022-01-26 18:28:40|92511.5|92486.5|92512.7|92487.7|92514.3|92489.3|92511.3|92486.3|13
1643221730000|2022-01-26 18:28:50|92512.4|92487.4|92512.2|92487.2|92513.6|92488.6|92510.5|92485.5|20
1643221740000|2022-01-26 18:29:00|92512.1|92487.1|92515.9|92490.9|92516.1|92491.1|92511.4|92486.4|40
1643221750000|2022-01-26 18:29:10|92516.1|92491.1|92518.7|92493.7|92519.8|92494.8|92515.2|92490.2|35
1643221760000|2022-01-26 18:29:20|92518.8|92493.8|92517.3|92492.3|92519.1|92494.1|92515.2|92490.2|29
1643221770000|2022-01-26 18:29:30|92517.4|92492.4|92517.5|92492.5|92518.2|92493.2|92516.6|92491.6|26
1643221780000|2022-01-26 18:29:40|92517.8|92492.8|92517|92492|92517.9|92492.9|92517|92492|23
1643221790000|2022-01-26 18:29:50|92517.4|92492.4|92518|92493|92518.1|92493.1|92517.3|92492.3|20
1643221800000|2022-01-26 18:30:00|92518.1|92493.1|92521.7|92496.7|92522.5|92497.5|92517.3|92492.3|48
1643221810000|2022-01-26 18:30:10|92522|92497|92521.6|92496.6|92525.6|92500.6|92521.5|92496.5|69
1643221820000|2022-01-26 18:30:20|92522.1|92497.1|92515.7|92490.7|92522.5|92497.5|92515.6|92490.6|56
1643221830000|2022-01-26 18:30:30|92516|92491|92516.1|92491.1|92516.2|92491.2|92514.9|92489.9|34
1643221840000|2022-01-26 18:30:40|92516|92491|92519.3|92494.3|92520.1|92495.1|92515.7|92490.7|46
1643221850000|2022-01-26 18:30:50|92519.1|92494.1|92520.4|92495.4|92522.5|92497.5|92519.1|92494.1|47
1643221860000|2022-01-26 18:31:00|92520.1|92495.1|92516.9|92491.9|92520.9|92495.9|92516.8|92491.8|46
1643221870000|2022-01-26 18:31:10|92517|92492|92518.1|92493.1|92518.6|92493.6|92516.1|92491.1|29
1643221880000|2022-01-26 18:31:20|92518.4|92493.4|92517.6|92492.6|92518.8|92493.8|92517.6|92492.6|33
1643221890000|2022-01-26 18:31:30|92517.5|92492.5|92519.4|92494.4|92519.4|92494.4|92517.5|92492.5|27
1643221900000|2022-01-26 18:31:40|92519.3|92494.3|92522.4|92497.4|92524.6|92499.6|92518.8|92493.8|46
1643221910000|2022-01-26 18:31:50|92523|92498|92523.4|92498.4|92523.8|92498.8|92522.2|92497.2|54
1643221920000|2022-01-26 18:32:00|92523.8|92498.8|92519|92494|92523.8|92498.8|92518.7|92493.7|42
1643221930000|2022-01-26 18:32:10|92518.8|92493.8|92517.8|92492.8|92519.8|92494.8|92517.6|92492.6|38
1643221940000|2022-01-26 18:32:20|92518.4|92493.4|92512.6|92487.6|92518.4|92493.4|92511.4|92486.4|63
1643221950000|2022-01-26 18:32:30|92512.5|92487.5|92510.9|92485.9|92513.1|92488.1|92510|92485|27
1643221960000|2022-01-26 18:32:40|92511.4|92486.4|92514.7|92489.7|92514.7|92489.7|92510.4|92485.4|47
1643221970000|2022-01-26 18:32:50|92514.6|92489.6|92520|92495|92520.2|92495.2|92514.6|92489.6|40
1643221980000|2022-01-26 18:33:00|92520.2|92495.2|92520.7|92495.7|92521.1|92496.1|92519.8|92494.8|45
1643221990000|2022-01-26 18:33:10|92520.8|92495.8|92521.2|92496.2|92522.1|92497.1|92520.4|92495.4|35
1643222000000|2022-01-26 18:33:20|92520.9|92495.9|92522.6|92497.6|92523.2|92498.2|92520.9|92495.9|29
1643222010000|2022-01-26 18:33:30|92522.3|92497.3|92517.9|92492.9|92522.3|92497.3|92517.3|92492.3|50
1643222020000|2022-01-26 18:33:40|92517.5|92492.5|92517.6|92492.6|92519|92494|92516.2|92491.2|39
1643222030000|2022-01-26 18:33:50|92517.8|92492.8|92517.7|92492.7|92517.8|92492.8|92516.8|92491.8|32
1643222040000|2022-01-26 18:34:00|92517.4|92492.4|92518.5|92493.5|92518.5|92493.5|92516.7|92491.7|20
1643222050000|2022-01-26 18:34:10|92518|92493|92518.8|92493.8|92519.7|92494.7|92517.7|92492.7|27
1643222060000|2022-01-26 18:34:20|92519|92494|92514.5|92489.5|92519|92494|92513.9|92488.9|38
1643222070000|2022-01-26 18:34:30|92514.8|92489.8|92514.5|92489.5|92515.3|92490.3|92513.5|92488.5|25
1643222080000|2022-01-26 18:34:40|92514.8|92489.8|92514.7|92489.7|92515.1|92490.1|92514.1|92489.1|13
1643222090000|2022-01-26 18:34:50|92514.8|92489.8|92511.3|92486.3|92515.8|92490.8|92511.3|92486.3|33
1643222100000|2022-01-26 18:35:00|92511.4|92486.4|92510.1|92485.1|92511.6|92486.6|92509.8|92484.8|24
1643222110000|2022-01-26 18:35:10|92509.8|92484.8|92511.1|92486.1|92511.8|92486.8|92509.5|92484.5|23
1643222120000|2022-01-26 18:35:20|92511.4|92486.4|92511.5|92486.5|92512.3|92487.3|92510.9|92485.9|17
1643222130000|2022-01-26 18:35:30|92511.7|92486.7|92510.9|92485.9|92511.8|92486.8|92510.8|92485.8|15
1643222140000|2022-01-26 18:35:40|92511.2|92486.2|92509.8|92484.8|92511.7|92486.7|92508.5|92483.5|27
1643222150000|2022-01-26 18:35:50|92510.4|92485.4|92510.7|92485.7|92511.1|92486.1|92507.8|92482.8|23
1643222160000|2022-01-26 18:36:00|92510.5|92485.5|92511.9|92486.9|92512|92487|92509.1|92484.1|37
1643222170000|2022-01-26 18:36:10|92511.8|92486.8|92508.3|92483.3|92511.8|92486.8|92506.5|92481.5|38
1643222180000|2022-01-26 18:36:20|92508.5|92483.5|92508.4|92483.4|92509.9|92484.9|92507.5|92482.5|29
1643222190000|2022-01-26 18:36:30|92508.2|92483.2|92515.7|92490.7|92515.9|92490.9|92508.2|92483.2|46
1643222200000|2022-01-26 18:36:40|92516.6|92491.6|92512.3|92487.3|92517|92492|92512.3|92487.3|55
1643222210000|2022-01-26 18:36:50|92513.1|92488.1|92513.3|92488.3|92513.6|92488.6|92512.8|92487.8|41
1643222220000|2022-01-26 18:37:00|92513.1|92488.1|92512.6|92487.6|92513.1|92488.1|92511.7|92486.7|36
1643222230000|2022-01-26 18:37:10|92512.2|92487.2|92509.8|92484.8|92513.2|92488.2|92508.9|92483.9|33
1643222240000|2022-01-26 18:37:20|92509.6|92484.6|92510.2|92485.2|92511.5|92486.5|92509.6|92484.6|41
1643222250000|2022-01-26 18:37:30|92510.4|92485.4|92512.7|92487.7|92512.7|92487.7|92509.3|92484.3|28
1643222260000|2022-01-26 18:37:40|92512.9|92487.9|92513.7|92488.7|92514.7|92489.7|92510.3|92485.3|35
1643222270000|2022-01-26 18:37:50|92514|92489|92515|92490|92515|92490|92513.2|92488.2|21
1643222280000|2022-01-26 18:38:00|92515.1|92490.1|92515.4|92490.4|92516.1|92491.1|92514.2|92489.2|34
1643222290000|2022-01-26 18:38:10|92515.8|92490.8|92516.2|92491.2|92517.5|92492.5|92514.2|92489.2|61
1643222300000|2022-01-26 18:38:20|92516.4|92491.4|92516.7|92491.7|92517.2|92492.2|92515.8|92490.8|28
1643222310000|2022-01-26 18:38:30|92516.8|92491.8|92517.5|92492.5|92518|92493|92516.7|92491.7|50
1643222320000|2022-01-26 18:38:40|92517.2|92492.2|92520.9|92495.9|92521.9|92496.9|92517|92492|63
1643222330000|2022-01-26 18:38:50|92521.8|92496.8|92521.1|92496.1|92522.9|92497.9|92519.8|92494.8|42
1643222340000|2022-01-26 18:39:00|92520.7|92495.7|92522|92497|92523.1|92498.1|92520.1|92495.1|29
1643222350000|2022-01-26 18:39:10|92522.4|92497.4|92523.5|92498.5|92525.2|92500.2|92522.1|92497.1|56
1643222360000|2022-01-26 18:39:20|92524.2|92499.2|92524|92499|92525.6|92500.6|92523.3|92498.3|27
1643222370000|2022-01-26 18:39:30|92524.2|92499.2|92524.5|92499.5|92527.1|92502.1|92523.2|92498.2|40
1643222380000|2022-01-26 18:39:40|92524.3|92499.3|92525.2|92500.2|92525.9|92500.9|92524.3|92499.3|28
1643222390000|2022-01-26 18:39:50|92524.4|92499.4|92521.4|92496.4|92525.7|92500.7|92520.2|92495.2|52
1643222400000|2022-01-26 18:40:00|92521.9|92496.9|92521.7|92496.7|92522.8|92497.8|92521|92496|31
1643222410000|2022-01-26 18:40:10|92521.6|92496.6|92517.6|92492.6|92522.4|92497.4|92517.2|92492.2|32
1643222420000|2022-01-26 18:40:20|92517.4|92492.4|92515|92490|92517.9|92492.9|92513.9|92488.9|38
1643222430000|2022-01-26 18:40:30|92514.8|92489.8|92513.7|92488.7|92514.9|92489.9|92511.2|92486.2|49
1643222440000|2022-01-26 18:40:40|92513.9|92488.9|92513.5|92488.5|92514.2|92489.2|92513.4|92488.4|21
1643222450000|2022-01-26 18:40:50|92512.5|92487.5|92512.7|92487.7|92512.7|92487.7|92510.8|92485.8|41
1643222460000|2022-01-26 18:41:00|92512.6|92487.6|92512|92487|92513.6|92488.6|92511.1|92486.1|50
1643222470000|2022-01-26 18:41:10|92512.2|92487.2|92508.7|92483.7|92512.2|92487.2|92505.7|92480.7|52
1643222480000|2022-01-26 18:41:20|92508.4|92483.4|92508|92483|92510|92485|92507.7|92482.7|28
1643222490000|2022-01-26 18:41:30|92508.1|92483.1|92511.1|92486.1|92512.8|92487.8|92507.4|92482.4|37
1643222500000|2022-01-26 18:41:40|92509.5|92484.5|92510.2|92485.2|92511.1|92486.1|92509.4|92484.4|21
1643222510000|2022-01-26 18:41:50|92509.9|92484.9|92509.9|92484.9|92510.9|92485.9|92509.6|92484.6|22
1643222520000|2022-01-26 18:42:00|92510.3|92485.3|92508.7|92483.7|92510.3|92485.3|92508.5|92483.5|28
1643222530000|2022-01-26 18:42:10|92508.4|92483.4|92508.9|92483.9|92508.9|92483.9|92507.5|92482.5|15
1643222540000|2022-01-26 18:42:20|92508.5|92483.5|92510.4|92485.4|92510.4|92485.4|92507.3|92482.3|42
1643222550000|2022-01-26 18:42:30|92510.3|92485.3|92507.9|92482.9|92510.6|92485.6|92507.9|92482.9|34
1643222560000|2022-01-26 18:42:40|92508.1|92483.1|92508.5|92483.5|92509|92484|92507.9|92482.9|13
1643222570000|2022-01-26 18:42:50|92507.9|92482.9|92506.7|92481.7|92508.8|92483.8|92506|92481|37
1643222580000|2022-01-26 18:43:00|92507|92482|92505.6|92480.6|92507.7|92482.7|92505.1|92480.1|29
1643222590000|2022-01-26 18:43:10|92506.4|92481.4|92506.1|92481.1|92507.1|92482.1|92505.8|92480.8|14
1643222600000|2022-01-26 18:43:20|92506|92481|92504.6|92479.6|92506.8|92481.8|92504.1|92479.1|35
1643222610000|2022-01-26 18:43:30|92504.3|92479.3|92502.9|92477.9|92505.1|92480.1|92502.5|92477.5|23
1643222620000|2022-01-26 18:43:40|92502.8|92477.8|92503.5|92478.5|92504.6|92479.6|92502.8|92477.8|22
1643222630000|2022-01-26 18:43:50|92503.7|92478.7|92502.4|92477.4|92503.7|92478.7|92500|92475|55
1643222640000|2022-01-26 18:44:00|92501.8|92476.8|92505.8|92480.8|92507.1|92482.1|92501.8|92476.8|57
1643222650000|2022-01-26 18:44:10|92507.3|92482.3|92508.9|92483.9|92509.1|92484.1|92506.7|92481.7|38
1643222660000|2022-01-26 18:44:20|92509|92484|92516.9|92491.9|92517|92492|92508.9|92483.9|57
1643222670000|2022-01-26 18:44:30|92516.6|92491.6|92519|92494|92522.1|92497.1|92516.6|92491.6|63
1643222680000|2022-01-26 18:44:40|92518.7|92493.7|92517.2|92492.2|92519.4|92494.4|92516.9|92491.9|47
1643222690000|2022-01-26 18:44:50|92516.6|92491.6|92514.3|92489.3|92517.6|92492.6|92513.7|92488.7|53
1643222700000|2022-01-26 18:45:00|92514.1|92489.1|92504|92479|92515.6|92490.6|92504|92479|49
1643222710000|2022-01-26 18:45:10|92503.3|92478.3|92498.8|92473.8|92504.1|92479.1|92497.8|92472.8|51
1643222720000|2022-01-26 18:45:20|92498.7|92473.7|92498|92473|92499|92474|92493.7|92468.7|44
1643222730000|2022-01-26 18:45:30|92497.9|92472.9|92505|92480|92505|92480|92497.7|92472.7|56
1643222740000|2022-01-26 18:45:40|92503.1|92478.1|92502|92477|92503.9|92478.9|92500.9|92475.9|35
1643222750000|2022-01-26 18:45:50|92502.6|92477.6|92501.3|92476.3|92503.4|92478.4|92501.3|92476.3|37
1643222760000|2022-01-26 18:46:00|92501.4|92476.4|92502.7|92477.7|92503.7|92478.7|92501.1|92476.1|35
1643222770000|2022-01-26 18:46:10|92503|92478|92507.6|92482.6|92508.3|92483.3|92501.5|92476.5|37
1643222780000|2022-01-26 18:46:20|92508|92483|92510.7|92485.7|92510.7|92485.7|92506.8|92481.8|38
1643222790000|2022-01-26 18:46:30|92510.8|92485.8|92514.4|92489.4|92515.3|92490.3|92510.7|92485.7|43
1643222800000|2022-01-26 18:46:40|92514.3|92489.3|92514.3|92489.3|92515|92490|92513.8|92488.8|40
1643222810000|2022-01-26 18:46:50|92514.1|92489.1|92511.7|92486.7|92514.8|92489.8|92510.2|92485.2|31
1643222820000|2022-01-26 18:47:00|92511.3|92486.3|92509.4|92484.4|92511.9|92486.9|92506.4|92481.4|49
1643222830000|2022-01-26 18:47:10|92509.8|92484.8|92509.5|92484.5|92510.1|92485.1|92508.6|92483.6|27
1643222840000|2022-01-26 18:47:20|92509.1|92484.1|92508.8|92483.8|92510.7|92485.7|92508.8|92483.8|24
1643222850000|2022-01-26 18:47:30|92508.7|92483.7|92507.9|92482.9|92508.7|92483.7|92507.6|92482.6|21
1643222860000|2022-01-26 18:47:40|92508|92483|92510.6|92485.6|92511.7|92486.7|92508|92483|46
1643222870000|2022-01-26 18:47:50|92510.7|92485.7|92510.6|92485.6|92511|92486|92509.8|92484.8|24
1643222880000|2022-01-26 18:48:00|92510.4|92485.4|92512.5|92487.5|92512.5|92487.5|92510.2|92485.2|23
1643222890000|2022-01-26 18:48:10|92512.6|92487.6|92513.3|92488.3|92513.6|92488.6|92511|92486|40
1643222900000|2022-01-26 18:48:20|92513|92488|92513.3|92488.3|92514.1|92489.1|92512.2|92487.2|34
1643222910000|2022-01-26 18:48:30|92513.4|92488.4|92511.2|92486.2|92514.4|92489.4|92510|92485|26
1643222920000|2022-01-26 18:48:40|92510.9|92485.9|92510|92485|92510.9|92485.9|92507.6|92482.6|33
1643222930000|2022-01-26 18:48:50|92509.7|92484.7|92510.2|92485.2|92510.5|92485.5|92509.6|92484.6|15
1643222940000|2022-01-26 18:49:00|92510|92485|92509.7|92484.7|92510.7|92485.7|92507.9|92482.9|46
1643222950000|2022-01-26 18:49:10|92509.6|92484.6|92512.5|92487.5|92513.4|92488.4|92507.5|92482.5|32
1643222960000|2022-01-26 18:49:20|92512.3|92487.3|92512|92487|92512.6|92487.6|92511.7|92486.7|19
1643222970000|2022-01-26 18:49:30|92512.1|92487.1|92513.2|92488.2|92514.1|92489.1|92512|92487|18
1643222980000|2022-01-26 18:49:40|92513.3|92488.3|92512.7|92487.7|92514.9|92489.9|92504.7|92479.7|63
1643222990000|2022-01-26 18:49:50|92512.2|92487.2|92515.4|92490.4|92515.6|92490.6|92512.2|92487.2|39
1643223000000|2022-01-26 18:50:00|92515|92490|92513.8|92488.8|92517.1|92492.1|92513.3|92488.3|46
1643223010000|2022-01-26 18:50:10|92513.4|92488.4|92519.1|92494.1|92519.3|92494.3|92512.7|92487.7|53
1643223020000|2022-01-26 18:50:20|92518.8|92493.8|92523.1|92498.1|92524.4|92499.4|92518.8|92493.8|51
1643223030000|2022-01-26 18:50:30|92523.2|92498.2|92523.2|92498.2|92525|92500|92522.6|92497.6|38
1643223040000|2022-01-26 18:50:40|92524.2|92499.2|92526.9|92501.9|92527.3|92502.3|92523.2|92498.2|27
1643223050000|2022-01-26 18:50:50|92526.7|92501.7|92524.9|92499.9|92527.7|92502.7|92524.2|92499.2|42
1643223060000|2022-01-26 18:51:00|92525.1|92500.1|92526.2|92501.2|92527.3|92502.3|92524.4|92499.4|34
1643223070000|2022-01-26 18:51:10|92526.5|92501.5|92527.4|92502.4|92528.5|92503.5|92526.4|92501.4|29
1643223080000|2022-01-26 18:51:20|92527.9|92502.9|92528.1|92503.1|92528.5|92503.5|92527.8|92502.8|14
1643223090000|2022-01-26 18:51:30|92528|92503|92528.3|92503.3|92531.2|92506.2|92527.5|92502.5|26
1643223100000|2022-01-26 18:51:40|92527.6|92502.6|92528|92503|92528.7|92503.7|92527.4|92502.4|28
1643223110000|2022-01-26 18:51:50|92527.9|92502.9|92536.4|92511.4|92537.7|92512.7|92527.4|92502.4|44
1643223120000|2022-01-26 18:52:00|92536.7|92511.7|92530.5|92505.5|92536.8|92511.8|92530.5|92505.5|44
1643223130000|2022-01-26 18:52:10|92530.8|92505.8|92528|92503|92531|92506|92524.6|92499.6|46
1643223140000|2022-01-26 18:52:20|92528.1|92503.1|92530|92505|92530.9|92505.9|92527.5|92502.5|41
1643223150000|2022-01-26 18:52:30|92529.9|92504.9|92528.9|92503.9|92530.4|92505.4|92524.6|92499.6|31
1643223160000|2022-01-26 18:52:40|92529|92504|92528.9|92503.9|92529|92504|92520.9|92495.9|29
1643223170000|2022-01-26 18:52:50|92528.5|92503.5|92528.3|92503.3|92529.5|92504.5|92526.4|92501.4|29
1643223180000|2022-01-26 18:53:00|92528.6|92503.6|92526|92501|92528.6|92503.6|92525.6|92500.6|25
1643223190000|2022-01-26 18:53:10|92525.9|92500.9|92525.7|92500.7|92526.3|92501.3|92524|92499|34
1643223200000|2022-01-26 18:53:20|92525.4|92500.4|92532.8|92507.8|92533.7|92508.7|92522.6|92497.6|45
1643223210000|2022-01-26 18:53:30|92532.1|92507.1|92529.4|92504.4|92534.4|92509.4|92529.1|92504.1|46
1643223220000|2022-01-26 18:53:40|92529.8|92504.8|92524.9|92499.9|92529.8|92504.8|92522.7|92497.7|51
1643223230000|2022-01-26 18:53:50|92523.3|92498.3|92530|92505|92530.3|92505.3|92523.3|92498.3|39
1643223240000|2022-01-26 18:54:00|92529.8|92504.8|92531.7|92506.7|92532.1|92507.1|92528.8|92503.8|39
1643223250000|2022-01-26 18:54:10|92531.4|92506.4|92536.2|92511.2|92536.2|92511.2|92531|92506|29
1643223260000|2022-01-26 18:54:20|92535.7|92510.7|92535.9|92510.9|92537.9|92512.9|92534.4|92509.4|40
1643223270000|2022-01-26 18:54:30|92535.8|92510.8|92536.6|92511.6|92536.8|92511.8|92535.2|92510.2|31
1643223280000|2022-01-26 18:54:40|92536.5|92511.5|92535.7|92510.7|92536.5|92511.5|92535.7|92510.7|19
1643223290000|2022-01-26 18:54:50|92535.6|92510.6|92530.8|92505.8|92539.1|92514.1|92530.8|92505.8|36
1643223300000|2022-01-26 18:55:00|92532.1|92507.1|92534.5|92509.5|92537.4|92512.4|92530|92505|40
1643223310000|2022-01-26 18:55:10|92535|92510|92535.5|92510.5|92536.7|92511.7|92533.2|92508.2|29
1643223320000|2022-01-26 18:55:20|92535.2|92510.2|92535.5|92510.5|92535.9|92510.9|92534.7|92509.7|16
1643223330000|2022-01-26 18:55:30|92535.6|92510.6|92536.3|92511.3|92546|92512.5|92533.7|92495.5|31
1643223340000|2022-01-26 18:55:40|92535.9|92510.9|92536.4|92511.4|92537.4|92512.4|92534.8|92509.8|39
1643223350000|2022-01-26 18:55:50|92536.8|92511.8|92541.5|92516.5|92542|92517|92535.8|92510.8|42
1643223360000|2022-01-26 18:56:00|92541.2|92516.2|92537.3|92512.3|92541.4|92516.4|92537.1|92512.1|47
1643223370000|2022-01-26 18:56:10|92537.2|92512.2|92552.7|92502.7|92552.8|92517.6|92537|92502.7|32
1643223380000|2022-01-26 18:56:20|92552.8|92502.8|92541.4|92516.4|92552.8|92517.8|92540.1|92502.2|33
1643223390000|2022-01-26 18:56:30|92541.5|92516.5|92544.2|92519.2|92544.2|92519.2|92541.4|92516.4|20
1643223400000|2022-01-26 18:56:40|92544.3|92519.3|92544.7|92519.7|92545.5|92520.5|92541|92516|33
1643223410000|2022-01-26 18:56:50|92544.1|92519.1|92540.2|92515.2|92544.1|92519.1|92540.2|92515.2|15
1643223420000|2022-01-26 18:57:00|92540.4|92515.4|92555.8|92505.8|92557.1|92516.5|92539|92500.8|46
1643223430000|2022-01-26 18:57:10|92555.7|92505.7|92557.4|92507.4|92562.6|92512.6|92554.2|92504.2|55
1643223440000|2022-01-26 18:57:20|92557.6|92507.6|92550.9|92500.9|92557.6|92507.6|92549.8|92499.8|40
1643223450000|2022-01-26 18:57:30|92552|92502|92562.6|92512.6|92564.3|92514.3|92551.1|92501.1|49
1643223460000|2022-01-26 18:57:40|92562.8|92512.8|92566.3|92516.3|92566.3|92516.3|92560.1|92510.1|47
1643223470000|2022-01-26 18:57:50|92566.7|92516.7|92551.9|92501.9|92566.7|92516.7|92549.6|92499.6|44
1643223480000|2022-01-26 18:58:00|92553.7|92503.7|92553.7|92503.7|92554.4|92504.4|92550.4|92500.4|55
1643223490000|2022-01-26 18:58:10|92553.1|92503.1|92558.3|92508.3|92558.3|92508.3|92552.4|92502.4|37
1643223500000|2022-01-26 18:58:20|92558.1|92508.1|92581.6|92531.6|92582.8|92532.8|92557.1|92507.1|54
1643223510000|2022-01-26 18:58:30|92581.4|92531.4|92580.6|92530.6|92582.5|92532.5|92577.7|92527.7|46
1643223520000|2022-01-26 18:58:40|92580.2|92530.2|92590.8|92540.8|92594.6|92544.6|92579.9|92529.9|59
1643223530000|2022-01-26 18:58:50|92590.1|92540.1|92590.8|92540.8|92592.8|92542.8|92587|92537|44
1643223540000|2022-01-26 18:59:00|92591.8|92541.8|92596.3|92546.3|92608.7|92549.4|92590.8|92536.5|30
1643223550000|2022-01-26 18:59:10|92596.5|92546.5|92608.9|92558.9|92609.6|92559.6|92595.4|92545.4|37
1643223560000|2022-01-26 18:59:20|92605.1|92555.1|92610.5|92560.5|92617.8|92567.8|92599.7|92544.7|33
1643223570000|2022-01-26 18:59:30|92598.5|92548.5|92591.4|92530.3|92614.5|92561.3|92583.5|92516.5|39
1643223580000|2022-01-26 18:59:40|92583|92524.8|92601|92510.9|92610.7|92528.1|92580.7|92479.9|41
1643223590000|2022-01-26 18:59:50|92605|92512.9|92609.8|92508.1|92620.8|92517.1|92605|92489.7|35
1643223600000|2022-01-26 19:00:00|92608.7|92508.8|92593.2|92497.2|92621.9|92514.4|92593.2|92496.4|42
1643223610000|2022-01-26 19:00:10|92592.9|92501.4|92488.2|92400.5|92592.9|92501.4|92470.5|92390.1|44
1643223620000|2022-01-26 19:00:20|92485.4|92398.2|92543|92481.8|92553.4|92489.9|92485.4|92397.2|45
1643223630000|2022-01-26 19:00:30|92538.9|92486.2|92512.8|92421.9|92538.9|92486.2|92490.2|92419.3|44
1643223640000|2022-01-26 19:00:40|92515|92422.3|92526.1|92433.8|92531.2|92444.6|92489.3|92414.4|43
1643223650000|2022-01-26 19:00:50|92523.7|92434.8|92494.8|92422.8|92546.8|92456.9|92494.8|92422.8|45
1643223660000|2022-01-26 19:01:00|92485.8|92417.9|92489.7|92408.2|92529.1|92431.7|92484|92403.6|44
1643223670000|2022-01-26 19:01:10|92492.9|92409.8|92484.5|92371.7|92520|92419.7|92476.6|92366.4|44
1643223680000|2022-01-26 19:01:20|92484.4|92368.4|92446.5|92330.5|92494.6|92382.6|92439.4|92323.4|44
1643223690000|2022-01-26 19:01:30|92446.2|92330.2|92452|92336|92459.7|92345.5|92433.1|92317.1|45
1643223700000|2022-01-26 19:01:40|92446.4|92333.9|92400.6|92350.6|92468.7|92364.8|92400.4|92326.4|44
1643223710000|2022-01-26 19:01:50|92403.6|92353.6|92409.9|92359.9|92411.4|92361.3|92392.1|92337.3|45
1643223720000|2022-01-26 19:02:00|92411.8|92361.8|92399.9|92349.9|92424.7|92374.7|92397.3|92347.3|43
1643223730000|2022-01-26 19:02:10|92398.7|92348.7|92372.2|92322.2|92399.2|92349.2|92368.3|92318.3|44
1643223740000|2022-01-26 19:02:20|92372|92322|92395.2|92345.2|92395.8|92353.7|92372|92322|42
1643223750000|2022-01-26 19:02:30|92395.7|92345.7|92459.3|92350.9|92465.7|92358.8|92394.1|92338.7|44
1643223760000|2022-01-26 19:02:40|92458.9|92350.6|92443.4|92340.8|92458.9|92351.5|92436.6|92335.7|45
1643223770000|2022-01-26 19:02:50|92442.4|92344.6|92444.9|92344.1|92459.9|92361.5|92431.3|92333|44
1643223780000|2022-01-26 19:03:00|92442.6|92343.1|92499.9|92389|92507.9|92395.6|92442.6|92343.1|45
1643223790000|2022-01-26 19:03:10|92493.1|92386.8|92514.6|92410.2|92523.8|92414.6|92493.1|92382.8|44
1643223800000|2022-01-26 19:03:20|92512.2|92407.5|92505.3|92398.8|92526.7|92414|92504.1|92396.3|44
1643223810000|2022-01-26 19:03:30|92500.4|92398.3|92513.9|92411|92532.4|92426.4|92500.4|92398.3|45
1643223820000|2022-01-26 19:03:40|92512.8|92413.5|92535|92429.7|92535|92436.9|92510.1|92409.7|43
1643223830000|2022-01-26 19:03:50|92528.9|92430.5|92572.8|92472.2|92572.8|92478|92528.9|92430.5|45
1643223840000|2022-01-26 19:04:00|92572.9|92472.4|92550.8|92460.4|92581.3|92487.1|92548.8|92459.7|44
1643223850000|2022-01-26 19:04:10|92551.2|92459.7|92529.6|92446.4|92551.2|92462.2|92524.7|92437.5|45
1643223860000|2022-01-26 19:04:20|92529.3|92447.7|92544.5|92467|92552.3|92468.4|92529.3|92446.1|44
1643223870000|2022-01-26 19:04:30|92546.4|92464.5|92562.4|92490.9|92566|92493.6|92541.7|92464.5|44
1643223880000|2022-01-26 19:04:40|92562.8|92490.5|92583.8|92512.6|92583.8|92527.6|92553.4|92486.7|40
1643223890000|2022-01-26 19:04:50|92583|92512.5|92602.7|92523.5|92604.7|92534.3|92573|92512.5|72
1643223900000|2022-01-26 19:05:00|92606.5|92522.9|92626.3|92541.2|92626.3|92544.4|92602.4|92521.7|75
1643223910000|2022-01-26 19:05:10|92630.2|92549|92632.6|92545.2|92639.3|92558|92623.2|92539.1|73
1643223920000|2022-01-26 19:05:20|92632|92544|92631.9|92548.5|92651.4|92569.6|92628|92544|72
1643223930000|2022-01-26 19:05:30|92632.9|92548.1|92609.2|92517.6|92632.9|92549.7|92604.6|92515.4|76
1643223940000|2022-01-26 19:05:40|92608.4|92524.2|92604.3|92518.7|92614.6|92533.1|92595|92505.1|79
1643223950000|2022-01-26 19:05:50|92600.9|92515.6|92617.9|92528.9|92624.7|92541|92598.7|92512.5|76
1643223960000|2022-01-26 19:06:00|92615.4|92529.7|92593.7|92519.5|92615.4|92529.7|92577.6|92507.1|74
1643223970000|2022-01-26 19:06:10|92593.8|92518.9|92567.1|92517.1|92597.2|92528.3|92567.1|92508.6|76
1643223980000|2022-01-26 19:06:20|92567.4|92517.4|92595.3|92545.3|92595.3|92545.3|92567.4|92517.4|68
1643223990000|2022-01-26 19:06:30|92594.7|92544.7|92599.4|92549.4|92605.3|92555.3|92593.7|92543.7|63
1643224000000|2022-01-26 19:06:40|92594.9|92544.9|92589.1|92539.1|92594.9|92544.9|92587.3|92537.3|51
1643224010000|2022-01-26 19:06:50|92587.7|92537.7|92555.4|92505.4|92594.6|92544.6|92555.4|92505.4|74
1643224020000|2022-01-26 19:07:00|92553.6|92503.6|92551.1|92477.1|92556.5|92506.5|92521.2|92460.8|79
1643224030000|2022-01-26 19:07:10|92551.2|92471.8|92546.6|92460.1|92551.2|92472.4|92533|92454|77
1643224040000|2022-01-26 19:07:20|92546.9|92459.7|92535.7|92455.7|92546.9|92469|92524.4|92448.3|72
1643224050000|2022-01-26 19:07:30|92532.5|92454.7|92547|92471|92551.1|92473.7|92532.5|92454.7|75
1643224060000|2022-01-26 19:07:40|92548.4|92472.7|92548.5|92473.4|92553.2|92473.4|92536.5|92463.2|73
1643224070000|2022-01-26 19:07:50|92550.2|92474.5|92551.8|92476|92551.8|92486.5|92533.1|92463.7|69
1643224080000|2022-01-26 19:08:00|92549.6|92475.5|92541.7|92491.7|92551.7|92492|92525.9|92459.7|71
1643224090000|2022-01-26 19:08:10|92542.7|92492.7|92536.1|92486.1|92553.1|92494|92528.3|92473.5|64
1643224100000|2022-01-26 19:08:20|92536|92486|92545.8|92475.3|92550.4|92487.9|92532.8|92471|59
1643224110000|2022-01-26 19:08:30|92536.5|92486.5|92544.4|92494.4|92550.8|92495.3|92535.2|92475.1|54
1643224120000|2022-01-26 19:08:40|92545|92495|92544.9|92494.9|92558.5|92501.3|92540.2|92479.8|71
1643224130000|2022-01-26 19:08:50|92544.6|92494.6|92555.5|92505.5|92565.8|92506.3|92544.6|92482.6|62
1643224140000|2022-01-26 19:09:00|92555.4|92505.4|92531.2|92481.2|92568.6|92510.4|92527.1|92477.1|64
1643224150000|2022-01-26 19:09:10|92531.1|92481.1|92531.2|92481.2|92532.2|92482.2|92517|92467|63
1643224160000|2022-01-26 19:09:20|92533.3|92483.3|92523.3|92473.3|92535.3|92485.3|92523|92473|56
1643224170000|2022-01-26 19:09:30|92523.2|92473.2|92518.8|92468.8|92523.3|92473.3|92518.6|92468.6|44
1643224180000|2022-01-26 19:09:40|92518.9|92468.9|92525.3|92475.3|92527|92477|92518.9|92468.9|40
1643224190000|2022-01-26 19:09:50|92525.4|92475.4|92534.7|92484.7|92552.2|92493.1|92525.4|92475.4|64
1643224200000|2022-01-26 19:10:00|92534.9|92484.9|92522.3|92472.3|92534.9|92484.9|92516.7|92466.7|69
1643224210000|2022-01-26 19:10:10|92522.1|92472.1|92529.4|92479.4|92530.1|92480.1|92517.8|92467.8|66
1643224220000|2022-01-26 19:10:20|92531.4|92481.4|92522.8|92472.8|92531.4|92481.4|92517.1|92467.1|72
1643224230000|2022-01-26 19:10:30|92523.3|92473.3|92521.8|92471.8|92531.8|92481.8|92521.2|92471.2|66
1643224240000|2022-01-26 19:10:40|92521.7|92471.7|92528.2|92478.2|92534.8|92484.8|92521.7|92471.7|68
1643224250000|2022-01-26 19:10:50|92527.6|92477.6|92526.5|92476.5|92528.7|92478.7|92517.3|92467.3|65
1643224260000|2022-01-26 19:11:00|92525.8|92475.8|92523.6|92473.6|92527.5|92477.5|92514.4|92464.4|65
1643224270000|2022-01-26 19:11:10|92524.6|92474.6|92519|92469|92526|92476|92517.4|92467.4|56
1643224280000|2022-01-26 19:11:20|92520.6|92470.6|92522|92472|92524.5|92474.5|92518.5|92468.5|56
1643224290000|2022-01-26 19:11:30|92521|92471|92520.1|92470.1|92526.3|92476.3|92518.7|92468.7|49
1643224300000|2022-01-26 19:11:40|92520|92470|92522.9|92472.9|92523.1|92473.1|92517.7|92467.7|46
1643224310000|2022-01-26 19:11:50|92522.2|92472.2|92507.9|92457.9|92522.2|92472.2|92507.9|92457.9|47
1643224320000|2022-01-26 19:12:00|92507.1|92457.1|92509|92459|92510.1|92460.1|92503.9|92453.9|63
1643224330000|2022-01-26 19:12:10|92508.7|92458.7|92498.7|92448.7|92510.1|92460.1|92495|92445|70
1643224340000|2022-01-26 19:12:20|92499|92449|92494.6|92444.6|92506.5|92456.5|92494.6|92444.6|59
1643224350000|2022-01-26 19:12:30|92494.3|92444.3|92501.1|92451.1|92503.7|92453.7|92493.9|92443.9|61
1643224360000|2022-01-26 19:12:40|92499.8|92449.8|92495.9|92445.9|92503.7|92453.7|92495.9|92445.9|52
1643224370000|2022-01-26 19:12:50|92496|92446|92499.7|92449.7|92503.7|92453.7|92494|92444|61
1643224380000|2022-01-26 19:13:00|92499.3|92449.3|92496.1|92446.1|92507.3|92453.9|92496.1|92436|61
1643224390000|2022-01-26 19:13:10|92496.2|92446.2|92484.4|92434.4|92496.3|92446.3|92484|92434|48
1643224400000|2022-01-26 19:13:20|92484.3|92434.3|92490.3|92440.3|92493.7|92443.7|92483.9|92433.9|47
1643224410000|2022-01-26 19:13:30|92490.1|92440.1|92490.1|92440.1|92494.2|92444.2|92488.5|92438.5|59
1643224420000|2022-01-26 19:13:40|92490|92440|92479.9|92429.9|92491.6|92441.6|92479.8|92429.8|48
1643224430000|2022-01-26 19:13:50|92481.2|92431.2|92479.6|92429.6|92483.1|92433.1|92477.9|92427.9|55
1643224440000|2022-01-26 19:14:00|92479.1|92429.1|92477.4|92427.4|92481.3|92431.3|92474.1|92424.1|58
1643224450000|2022-01-26 19:14:10|92477.3|92427.3|92466.8|92390.9|92482.8|92427.4|92452.9|92390.9|69
1643224460000|2022-01-26 19:14:20|92463.1|92390.6|92457.6|92387.5|92468.3|92400.9|92433.5|92373.3|73
1643224470000|2022-01-26 19:14:30|92461.9|92380.7|92434.3|92384.3|92461.9|92388.9|92434|92365.8|73
1643224480000|2022-01-26 19:14:40|92436.4|92386.4|92477.3|92396.8|92483.2|92419.2|92436.4|92375.8|73
1643224490000|2022-01-26 19:14:50|92478.3|92396.9|92473.3|92395.4|92480|92406.7|92470.8|92388.7|74
1643224500000|2022-01-26 19:15:00|92473.4|92395.2|92469.4|92389.6|92473.4|92395.2|92464.1|92382.7|74
1643224510000|2022-01-26 19:15:10|92468.5|92389|92462.5|92382.7|92469.8|92391.9|92458.5|92378.6|76
1643224520000|2022-01-26 19:15:20|92461.3|92381.8|92486.8|92407.4|92486.8|92407.4|92460.1|92380.9|75
1643224530000|2022-01-26 19:15:30|92485.6|92407.8|92487|92406.3|92496.6|92419.4|92485.6|92406|74
1643224540000|2022-01-26 19:15:40|92486.5|92406.4|92485.9|92399.6|92503|92420.4|92479.1|92386.5|78
1643224550000|2022-01-26 19:15:50|92485.7|92399.7|92483.7|92395.9|92494.8|92401.6|92483.7|92390.3|69
1643224560000|2022-01-26 19:16:00|92483.8|92395.7|92524.1|92444|92524.1|92444|92483.8|92392.9|74
1643224570000|2022-01-26 19:16:10|92521.8|92438.7|92528.5|92454.8|92531.9|92468.1|92518.1|92438.7|74
1643224580000|2022-01-26 19:16:20|92528.1|92455.2|92549.5|92499.5|92561.1|92499.5|92523.2|92453.2|72
1643224590000|2022-01-26 19:16:30|92551.3|92501.3|92566.5|92516.5|92581.3|92521.7|92551.3|92481.3|77
1643224600000|2022-01-26 19:16:40|92565.9|92515.9|92554.8|92504.8|92575.7|92516.9|92550.4|92490.9|63
1643224610000|2022-01-26 19:16:50|92555.2|92505.2|92546.6|92496.6|92557.7|92507.7|92545.8|92495.8|68
1643224620000|2022-01-26 19:17:00|92550.1|92500.1|92560.5|92510.5|92563.6|92513.6|92548.5|92498.5|68
1643224630000|2022-01-26 19:17:10|92560.6|92510.6|92552.1|92502.1|92564.4|92514.4|92551.2|92501.2|65
1643224640000|2022-01-26 19:17:20|92552|92502|92552.7|92502.7|92556.6|92506.6|92547.4|92497.4|54
1643224650000|2022-01-26 19:17:30|92552.6|92502.6|92551.3|92501.3|92555.5|92505.5|92550.4|92500.4|59
1643224660000|2022-01-26 19:17:40|92552.9|92502.9|92559.4|92509.4|92560.1|92510.1|92552.8|92502.8|55
1643224670000|2022-01-26 19:17:50|92559.3|92509.3|92564.2|92514.2|92565.9|92515.9|92553.9|92503.9|72
1643224680000|2022-01-26 19:18:00|92565.6|92515.6|92549.3|92479.1|92571.6|92521.6|92538|92479.1|73
1643224690000|2022-01-26 19:18:10|92552.1|92478.6|92579.1|92529.1|92581|92529.3|92528.3|92465.9|79
1643224700000|2022-01-26 19:18:20|92579.2|92529.2|92570.7|92520.7|92579.6|92529.6|92570.7|92520.7|69
1643224710000|2022-01-26 19:18:30|92570.5|92520.5|92558.8|92508.8|92572.2|92522.2|92558|92508|67
1643224720000|2022-01-26 19:18:40|92558.9|92508.9|92550.1|92500.1|92564.4|92514.4|92546.6|92496.6|69
1643224730000|2022-01-26 19:18:50|92549.6|92499.6|92549.4|92499.4|92554.9|92504.9|92545.2|92495.2|67
1643224740000|2022-01-26 19:19:00|92548.9|92498.9|92550.4|92500.4|92550.8|92500.8|92539.1|92489.1|63
1643224750000|2022-01-26 19:19:10|92549.3|92499.3|92540.3|92490.3|92551.6|92501.6|92540.3|92490.3|55
1643224760000|2022-01-26 19:19:20|92541.6|92491.6|92536|92486|92542.7|92492.7|92533.7|92483.7|55
1643224770000|2022-01-26 19:19:30|92535.9|92485.9|92539.5|92489.5|92542.7|92492.7|92530.5|92480.5|67
1643224780000|2022-01-26 19:19:40|92538.9|92488.9|92541.8|92491.8|92544|92494|92537.3|92487.3|62
1643224790000|2022-01-26 19:19:50|92537.6|92487.6|92528|92478|92537.8|92487.8|92528|92478|60
1643224800000|2022-01-26 19:20:00|92526.4|92476.4|92541.4|92491.4|92541.4|92491.4|92525.9|92475.9|66
1643224810000|2022-01-26 19:20:10|92542.7|92492.7|92545.9|92495.9|92557|92507|92542.7|92492.7|65
1643224820000|2022-01-26 19:20:20|92545.1|92495.1|92553.1|92503.1|92555|92505|92545.1|92495.1|52
1643224830000|2022-01-26 19:20:30|92553.2|92503.2|92553.8|92503.8|92557|92507|92548.1|92498.1|56
1643224840000|2022-01-26 19:20:40|92552.9|92502.9|92553.8|92503.8|92557.6|92507.6|92551.6|92501.6|55
1643224850000|2022-01-26 19:20:50|92555|92505|92556.5|92506.5|92556.5|92506.5|92554.2|92504.2|42
1643224860000|2022-01-26 19:21:00|92557.1|92507.1|92574.8|92524.8|92575.9|92525.9|92557.1|92507.1|56
1643224870000|2022-01-26 19:21:10|92575.3|92525.3|92580.6|92530.6|92585.6|92535.6|92574.5|92524.5|71
1643224880000|2022-01-26 19:21:20|92581.6|92531.6|92575.7|92525.7|92581.6|92531.6|92573.5|92523.5|63
1643224890000|2022-01-26 19:21:30|92575.2|92525.2|92575.7|92525.7|92576|92526|92572|92522|62
1643224900000|2022-01-26 19:21:40|92574.2|92524.2|92569.6|92519.6|92574.2|92524.2|92565.1|92515.1|58
1643224910000|2022-01-26 19:21:50|92569.1|92519.1|92570.8|92520.8|92573|92523|92562|92512|62
1643224920000|2022-01-26 19:22:00|92570.6|92520.6|92566.3|92516.3|92570.8|92520.8|92565.6|92515.6|60
1643224930000|2022-01-26 19:22:10|92566.5|92516.5|92562.3|92512.3|92566.7|92516.7|92558.8|92508.8|57
1643224940000|2022-01-26 19:22:20|92562.7|92512.7|92562.7|92512.7|92568.4|92518.4|92559.5|92509.5|66
1643224950000|2022-01-26 19:22:30|92563.2|92513.2|92553.1|92503.1|92563.2|92513.2|92551.3|92501.3|62
1643224960000|2022-01-26 19:22:40|92553.3|92503.3|92556.9|92506.9|92557.3|92507.3|92552.8|92502.8|32
1643224970000|2022-01-26 19:22:50|92557.3|92507.3|92549.3|92499.3|92557.3|92510|92528|92490.9|57
1643224980000|2022-01-26 19:23:00|92549|92499|92553.1|92503.1|92554.3|92504.3|92547.5|92497.5|51
1643224990000|2022-01-26 19:23:10|92552.4|92502.4|92548.7|92498.7|92554.2|92504.2|92547.6|92497.6|51
1643225000000|2022-01-26 19:23:20|92548.4|92498.4|92548.1|92498.1|92551.1|92501.1|92547.6|92497.6|46
1643225010000|2022-01-26 19:23:30|92547.7|92497.7|92553.1|92503.1|92555.6|92505.6|92547.2|92497.2|48
1643225020000|2022-01-26 19:23:40|92553.2|92503.2|92552.3|92502.3|92554.9|92516.2|92539.1|92502.3|45
1643225030000|2022-01-26 19:23:50|92552.4|92502.4|92553.6|92503.6|92554.4|92504.4|92552.4|92502.4|36
1643225040000|2022-01-26 19:24:00|92553.8|92503.8|92524.5|92499.5|92554|92506.2|92523.9|92485|42
1643225050000|2022-01-26 19:24:10|92524.3|92499.3|92536.3|92511.3|92536.9|92511.9|92524.3|92499.3|49
1643225060000|2022-01-26 19:24:20|92536.7|92511.7|92532.6|92507.6|92536.8|92511.8|92531.6|92506.6|38
1643225070000|2022-01-26 19:24:30|92532.7|92507.7|92527.8|92502.8|92534|92509|92527.3|92502.3|42
1643225080000|2022-01-26 19:24:40|92527.6|92502.6|92529|92504|92532.8|92507.8|92527.3|92502.3|37
1643225090000|2022-01-26 19:24:50|92529.4|92504.4|92529.6|92504.6|92539.8|92505.1|92520.8|92489.6|49
1643225100000|2022-01-26 19:25:00|92529.5|92504.5|92526.4|92501.4|92537.7|92512.7|92526.4|92501.4|61
1643225110000|2022-01-26 19:25:10|92527.4|92502.4|92520.9|92495.9|92528.2|92503.2|92518.5|92493.5|59
1643225120000|2022-01-26 19:25:20|92520.2|92495.2|92507.5|92482.5|92525.7|92495.2|92505.2|92465.9|64
1643225130000|2022-01-26 19:25:30|92507.8|92482.8|92521.9|92471.9|92524.8|92486|92507.8|92471.5|56
1643225140000|2022-01-26 19:25:40|92522.1|92472.1|92507.3|92482.3|92522.4|92482.9|92504.4|92468.7|56
1643225150000|2022-01-26 19:25:50|92509.4|92484.4|92507.3|92482.3|92511.2|92486.2|92507.1|92482.1|57
1643225160000|2022-01-26 19:26:00|92507.2|92482.2|92507|92482|92512|92487|92501.8|92476.8|69
1643225170000|2022-01-26 19:26:10|92506.7|92481.7|92507.2|92482.2|92507.7|92482.7|92503.9|92478.9|58
1643225180000|2022-01-26 19:26:20|92506.9|92481.9|92504.4|92479.4|92508.7|92483.7|92504.3|92479.3|37
1643225190000|2022-01-26 19:26:30|92504.3|92479.3|92503.5|92478.5|92505.2|92480.2|92499.6|92474.6|53
1643225200000|2022-01-26 19:26:40|92503.4|92478.4|92498.6|92473.6|92504.1|92479.1|92497.7|92472.7|49
1643225210000|2022-01-26 19:26:50|92498.7|92473.7|92503.3|92478.3|92503.3|92478.3|92497.5|92472.5|56
1643225220000|2022-01-26 19:27:00|92503|92478|92503.2|92478.2|92505.4|92480.4|92501.5|92476.5|48
1643225230000|2022-01-26 19:27:10|92502.6|92477.6|92505.8|92480.8|92506.8|92481.8|92501.5|92476.5|57
1643225240000|2022-01-26 19:27:20|92506|92481|92504.8|92479.8|92506.5|92481.5|92500.6|92475.6|36
1643225250000|2022-01-26 19:27:30|92505|92480|92506.5|92481.5|92514.8|92482|92501.7|92463.8|53
1643225260000|2022-01-26 19:27:40|92506.4|92481.4|92480.8|92455.8|92508.4|92483.4|92479|92454|67
1643225270000|2022-01-26 19:27:50|92481.2|92456.2|92485.9|92460.9|92488.1|92463.1|92479.2|92454.2|57
1643225280000|2022-01-26 19:28:00|92485.3|92460.3|92484.8|92459.8|92487.4|92462.4|92483.1|92458.1|54
1643225290000|2022-01-26 19:28:10|92483.8|92458.8|92479.7|92454.7|92486.8|92461.8|92479.7|92454.7|55
1643225300000|2022-01-26 19:28:20|92480|92455|92487.9|92462.9|92488.1|92463.1|92477.3|92452.3|54
1643225310000|2022-01-26 19:28:30|92487.7|92462.7|92485.6|92460.6|92488.3|92463.3|92483.1|92458.1|56
1643225320000|2022-01-26 19:28:40|92485.5|92460.5|92503.6|92453.6|92506.9|92466.2|92475.7|92450.7|65
1643225330000|2022-01-26 19:28:50|92502.3|92452.3|92501.6|92451.6|92505.4|92455.4|92498.3|92448.3|53
1643225340000|2022-01-26 19:29:00|92501.2|92451.2|92502.4|92452.4|92504.4|92454.4|92499.1|92449.1|60
1643225350000|2022-01-26 19:29:10|92502.6|92452.6|92502.2|92452.2|92507.4|92457.4|92501.4|92451.4|49
1643225360000|2022-01-26 19:29:20|92503.1|92453.1|92533.5|92483.5|92533.5|92483.5|92502.1|92452.1|71
1643225370000|2022-01-26 19:29:30|92544.7|92467.3|92551.4|92501.4|92561.1|92502.5|92531.8|92467.3|72
1643225380000|2022-01-26 19:29:40|92551.3|92501.3|92554.7|92504.7|92569.4|92509.6|92544.8|92494.8|61
1643225390000|2022-01-26 19:29:50|92554.6|92504.6|92554.3|92504.3|92573.3|92511.2|92554.3|92495.8|49
1643225400000|2022-01-26 19:30:00|92565.3|92495|92549.9|92499.9|92565.3|92505.7|92547.7|92495|57
1643225410000|2022-01-26 19:30:10|92550.1|92500.1|92554.2|92504.2|92559.5|92509.5|92550.1|92500.1|55
1643225420000|2022-01-26 19:30:20|92554.3|92504.3|92547.7|92497.7|92560.1|92510.1|92546.7|92496.7|64
1643225430000|2022-01-26 19:30:30|92547.5|92497.5|92553|92503|92554.1|92504.1|92542.2|92492.2|65
1643225440000|2022-01-26 19:30:40|92551.6|92501.6|92551|92501|92555|92505|92548.3|92498.3|60
1643225450000|2022-01-26 19:30:50|92550.6|92500.6|92565.4|92515.4|92567.9|92527.2|92545.4|92500.6|70
1643225460000|2022-01-26 19:31:00|92565.9|92515.9|92580.2|92530.2|92580.2|92539.8|92564.1|92515.9|57
1643225470000|2022-01-26 19:31:10|92579|92529|92597|92547|92604.1|92554.1|92574.2|92528.6|65
1643225480000|2022-01-26 19:31:20|92596|92546|92606.7|92556.7|92612.7|92567.8|92592.4|92546|66
1643225490000|2022-01-26 19:31:30|92605.8|92555.8|92632|92582|92632.5|92582.5|92602.2|92552.2|67
1643225500000|2022-01-26 19:31:40|92631.9|92581.9|92660.2|92610.2|92660.2|92610.2|92631.7|92573.9|75
1643225510000|2022-01-26 19:31:50|92671.8|92597.1|92642.4|92592.4|92671.8|92613.3|92640.6|92590.6|78
1643225520000|2022-01-26 19:32:00|92644.5|92594.5|92642|92592|92651.1|92601.1|92639.3|92589.3|70
1643225530000|2022-01-26 19:32:10|92641.6|92591.6|92639.1|92589.1|92643.6|92593.6|92636.8|92586.8|76
1643225540000|2022-01-26 19:32:20|92638.9|92588.9|92620.6|92570.6|92641.2|92591.2|92620.6|92570.6|70
1643225550000|2022-01-26 19:32:30|92620.3|92570.3|92622.1|92572.1|92640.9|92581.8|92619|92569|64
1643225560000|2022-01-26 19:32:40|92621.9|92571.9|92616.5|92566.5|92629.2|92579.2|92616.5|92566.5|64
1643225570000|2022-01-26 19:32:50|92613.7|92563.7|92616|92566|92616.8|92566.8|92601.1|92551.1|70
1643225580000|2022-01-26 19:33:00|92615.4|92565.4|92614|92564|92634.2|92584.2|92612.8|92562.8|70
1643225590000|2022-01-26 19:33:10|92612.7|92562.7|92603|92553|92617.6|92567.6|92597|92547|73
1643225600000|2022-01-26 19:33:20|92603.2|92553.2|92593.4|92543.4|92604.4|92554.4|92593|92543|66
1643225610000|2022-01-26 19:33:30|92593.5|92543.5|92610|92560|92622.7|92572.7|92593.4|92543.4|70
1643225620000|2022-01-26 19:33:40|92608.2|92558.2|92606.7|92556.7|92608.8|92558.8|92603.6|92553.6|66
1643225630000|2022-01-26 19:33:50|92606.3|92556.3|92599|92549|92611.3|92561.3|92598.7|92548.7|59
1643225640000|2022-01-26 19:34:00|92600.6|92550.6|92622.4|92572.4|92622.9|92572.9|92600.4|92550.4|68
1643225650000|2022-01-26 19:34:10|92619.9|92569.9|92610.7|92560.7|92622.3|92570.2|92610.6|92551.9|69
1643225660000|2022-01-26 19:34:20|92611|92561|92599.2|92549.2|92612.9|92562.9|92597.9|92547.9|62
1643225670000|2022-01-26 19:34:30|92598.4|92548.4|92607.2|92557.2|92611.8|92561.8|92598.4|92548.4|76
1643225680000|2022-01-26 19:34:40|92606|92556|92628.4|92578.4|92631|92578.4|92603.3|92544.5|75
1643225690000|2022-01-26 19:34:50|92627.7|92577.7|92626.8|92576.8|92642.9|92581.3|92620.2|92556.2|78
1643225700000|2022-01-26 19:35:00|92626.4|92576.4|92627.7|92577.7|92636.3|92581.7|92615.5|92560.5|78
1643225710000|2022-01-26 19:35:10|92628|92578|92662.8|92587.5|92663.3|92601.9|92627.4|92574.9|76
1643225720000|2022-01-26 19:35:20|92662.4|92588.6|92675|92604.4|92677.6|92616.2|92653.6|92587|77
1643225730000|2022-01-26 19:35:30|92665.1|92615.1|92682.9|92632.9|92695.6|92635.4|92665.1|92602|72
1643225740000|2022-01-26 19:35:40|92692.5|92621.6|92696.5|92623.8|92699.1|92633.5|92679.7|92611.9|69
1643225750000|2022-01-26 19:35:50|92688.9|92638.9|92710.6|92627.6|92710.7|92639.7|92687.4|92618.7|72
1643225760000|2022-01-26 19:36:00|92706.2|92627.9|92705.3|92627.5|92712.8|92643.9|92693.4|92621.1|75
1643225770000|2022-01-26 19:36:10|92703.5|92627.9|92750.5|92700.5|92762.9|92718.5|92701.7|92625.4|78
1643225780000|2022-01-26 19:36:20|92748.7|92698.7|92778.7|92728.7|92778.7|92737.3|92741.2|92691.2|76
1643225790000|2022-01-26 19:36:30|92776.8|92726.8|92784.5|92734.5|92786|92736.5|92753.7|92715|73
1643225800000|2022-01-26 19:36:40|92784.9|92734.9|92776.7|92726.7|92793.2|92754.3|92771.6|92725.8|75
1643225810000|2022-01-26 19:36:50|92776|92726|92777.9|92727.9|92785.3|92735.3|92769.6|92719.6|71
1643225820000|2022-01-26 19:37:00|92778.7|92728.7|92756.4|92706.4|92778.7|92728.7|92753.2|92703.2|75
1643225830000|2022-01-26 19:37:10|92756.3|92706.3|92736.7|92686.7|92756.3|92706.3|92733.1|92683.1|75
1643225840000|2022-01-26 19:37:20|92736.5|92686.5|92703.9|92653.9|92737|92687|92703.9|92653.9|73
1643225850000|2022-01-26 19:37:30|92702.5|92652.5|92690.4|92640.4|92705.9|92660.3|92678|92635.1|74
1643225860000|2022-01-26 19:37:40|92686.5|92636.5|92657.4|92607.4|92689.2|92650.7|92648.4|92607.1|74
1643225870000|2022-01-26 19:37:50|92657.7|92607.7|92653.9|92628.9|92674.7|92637.5|92650.6|92607.3|74
1643225880000|2022-01-26 19:38:00|92655|92630|92663.1|92613.1|92671.2|92635.1|92641.7|92605.6|77
1643225890000|2022-01-26 19:38:10|92663.6|92613.6|92658.1|92608.1|92665.5|92625.7|92644.9|92605.7|72
1643225900000|2022-01-26 19:38:20|92658.2|92608.2|92659.6|92634.6|92668.3|92635.8|92651.1|92608.2|74
1643225910000|2022-01-26 19:38:30|92658.9|92633.9|92643.8|92618.8|92664.4|92639.4|92642.8|92617.8|73
1643225920000|2022-01-26 19:38:40|92643.6|92618.6|92610.8|92560.8|92651.4|92620.1|92610.6|92549.2|71
1643225930000|2022-01-26 19:38:50|92610.9|92560.9|92628.5|92578.5|92644.1|92578.5|92609.9|92547.3|78
1643225940000|2022-01-26 19:39:00|92629|92579|92617.1|92567.1|92654|92594.9|92617.1|92567.1|77
1643225950000|2022-01-26 19:39:10|92615|92565|92612.8|92532.8|92626.4|92567.2|92593.7|92530|79
1643225960000|2022-01-26 19:39:20|92609.3|92533.3|92642.8|92568.6|92642.8|92575.8|92602.3|92528.6|80
1643225970000|2022-01-26 19:39:30|92643.2|92572.1|92568.3|92518.3|92644.8|92572.1|92567|92516|78
1643225980000|2022-01-26 19:39:40|92569.8|92519.8|92640.1|92539.7|92640.1|92539.7|92566.9|92516.9|79
1643225990000|2022-01-26 19:39:50|92642|92546.1|92642.1|92546.2|92661.4|92564.8|92633.3|92542.6|79
1643226000000|2022-01-26 19:40:00|92640.9|92547.6|92683.6|92578.9|92698.1|92599|92639.1|92543.8|80
1643226010000|2022-01-26 19:40:10|92688.8|92580.8|92701.4|92605.7|92704.3|92610.6|92683.5|92580.8|76
1643226020000|2022-01-26 19:40:20|92702.2|92605.5|92701.9|92607.7|92707.8|92616.1|92686.5|92585.2|80
1643226030000|2022-01-26 19:40:30|92705.9|92614.6|92702.9|92652.9|92728|92668.6|92697.5|92604.4|80
1643226040000|2022-01-26 19:40:40|92706|92635.2|92710.9|92594.9|92721.9|92642.3|92692.1|92586.8|80
1643226050000|2022-01-26 19:40:50|92710.7|92594.7|92736.4|92636.9|92738.9|92639.5|92708.8|92594.7|80
1643226060000|2022-01-26 19:41:00|92737.3|92636.6|92726.2|92631.6|92742.9|92640|92720.1|92610.1|80
1643226070000|2022-01-26 19:41:10|92723.9|92630.5|92728.8|92638.9|92732.7|92642.7|92714.5|92619.7|80
1643226080000|2022-01-26 19:41:20|92728.9|92640.9|92698.5|92612.7|92729.1|92642.3|92695.4|92595.8|80
1643226090000|2022-01-26 19:41:30|92698|92609.8|92716.8|92620.4|92720.4|92632.6|92698|92608.1|79
1643226100000|2022-01-26 19:41:40|92716.7|92622.4|92748.2|92660.6|92748.2|92660.6|92716.1|92622.4|76
1643226110000|2022-01-26 19:41:50|92749.1|92658.9|92776.2|92685.3|92788.1|92695.9|92749.1|92657.2|81
1643226120000|2022-01-26 19:42:00|92774.6|92686.7|92774.3|92690.8|92782.3|92692.9|92765.5|92676.2|80
1643226130000|2022-01-26 19:42:10|92775.5|92690.3|92780.9|92693.5|92789.4|92698.7|92770.3|92680.6|78
1643226140000|2022-01-26 19:42:20|92779.9|92692.9|92779.9|92694.1|92793.4|92710.5|92771.3|92688.8|77
1643226150000|2022-01-26 19:42:30|92774.9|92696.8|92785.9|92706.5|92794.2|92713.3|92771.1|92681.1|78
1643226160000|2022-01-26 19:42:40|92785.3|92705.4|92780.8|92693.8|92794.2|92714.2|92780.5|92682.9|79
1643226170000|2022-01-26 19:42:50|92785.8|92698.8|92788.1|92712.9|92798.4|92732.2|92781.7|92685.5|78
1643226180000|2022-01-26 19:43:00|92788.2|92712.3|92790.6|92716.7|92795.1|92727.8|92777.8|92707.8|78
1643226190000|2022-01-26 19:43:10|92789.3|92706.8|92791.5|92710.7|92794|92716|92786.2|92704.2|79
1643226200000|2022-01-26 19:43:20|92789.8|92710|92895.6|92786.7|92895.6|92794.7|92782.5|92705.7|80
1643226210000|2022-01-26 19:43:30|92890.4|92789.9|92882|92782.8|92902.7|92801.7|92866.3|92774.2|80
1643226220000|2022-01-26 19:43:40|92882.9|92783.3|92872.2|92784.1|92893|92792.3|92866.4|92763.4|80
1643226230000|2022-01-26 19:43:50|92872|92782.4|92866.2|92816.2|92881.3|92823.9|92850.7|92770.6|78
1643226240000|2022-01-26 19:44:00|92869|92819|92876.7|92785.6|92909.6|92826.1|92855.4|92781.3|78
1643226250000|2022-01-26 19:44:10|92891.8|92787.4|92927.3|92811.3|92938|92822|92880.6|92779.7|79
1643226260000|2022-01-26 19:44:20|92925.8|92809.8|92943.6|92827.6|92954.8|92838.8|92919.8|92803.8|72
1643226270000|2022-01-26 19:44:30|92941.6|92825.6|92962.6|92858.3|92969.7|92859.8|92937.9|92821.9|78
1643226280000|2022-01-26 19:44:40|92963.4|92858.4|92970.4|92880|92976.6|92886.9|92961.9|92854.3|78
1643226290000|2022-01-26 19:44:50|92970.1|92882|92972|92885.4|92974.4|92892.9|92963.2|92876.1|76
1643226300000|2022-01-26 19:45:00|92970.7|92885.6|92946.9|92896.9|92971.6|92904.9|92946.9|92873.4|74
1643226310000|2022-01-26 19:45:10|92961.9|92876.1|92962.1|92888.5|92965.5|92906.3|92942.2|92876.1|77
1643226320000|2022-01-26 19:45:20|92959|92884.8|92985.5|92935.5|92992|92937|92951.4|92878.8|76
1643226330000|2022-01-26 19:45:30|92985.4|92935.4|93057.6|92981.1|93081.1|92990.1|92984.8|92934.8|78
1643226340000|2022-01-26 19:45:40|93054.8|92978.2|93114.6|92998.6|93117.3|93015.1|93040.6|92978.2|78
1643226350000|2022-01-26 19:45:50|93132.5|93016.5|93115.5|92999.5|93134.6|93018.6|93113.7|92999|79
1643226360000|2022-01-26 19:46:00|93114.3|92998.3|93107.5|92991.5|93121|93005|93086.3|92972.9|80
1643226370000|2022-01-26 19:46:10|93107.8|92991.8|93116.5|93000.5|93116.5|93000.5|93099|92983|77
1643226380000|2022-01-26 19:46:20|93116.4|93000.4|93142.2|93026.2|93152.1|93036.1|93105.8|92989.8|76
1643226390000|2022-01-26 19:46:30|93140|93024|93140.6|93024.6|93152|93036|93131.3|93015.3|77
1643226400000|2022-01-26 19:46:40|93141.7|93025.7|93143.7|93027.7|93154.3|93038.3|93129.2|93013.2|74
1643226410000|2022-01-26 19:46:50|93142.4|93026.4|93100|92984|93147.8|93031.8|93091.4|92975.4|75
1643226420000|2022-01-26 19:47:00|93101.4|92985.4|93101.5|92986.4|93108.2|92992.2|93090.5|92979.6|76
1643226430000|2022-01-26 19:47:10|93102.1|92986.1|93093.6|92987.3|93105.3|92990.8|93089.2|92978.8|75
1643226440000|2022-01-26 19:47:20|93093.7|92987.7|93095.7|92982.4|93114|93000.3|93084.1|92980|78
1643226450000|2022-01-26 19:47:30|93095.9|92983.1|93085.9|92990.4|93103|92993.7|93080.8|92973.3|77
1643226460000|2022-01-26 19:47:40|93098.9|92982.9|93085.9|92994.5|93104.2|93001.6|93078.9|92982.9|77
1643226470000|2022-01-26 19:47:50|93087.1|92993.1|93078.8|93004.1|93107.1|93019.3|93066.6|92981.3|78
1643226480000|2022-01-26 19:48:00|93077.9|93005.2|93087.5|93004.2|93104.3|93007.1|93077.9|92982.1|79
1643226490000|2022-01-26 19:48:10|93084|93004.5|93086.9|92996.6|93103.8|93011|93081.3|92985.3|79
1643226500000|2022-01-26 19:48:20|93086.6|92996.4|93092|92993.6|93104.3|93003.6|93080.2|92989.1|75
1643226510000|2022-01-26 19:48:30|93091.5|92994.1|93107.5|93017.8|93110.2|93024.1|93087.1|92993.1|80
1643226520000|2022-01-26 19:48:40|93112.6|93018.9|93185.9|93069.9|93198.9|93117.5|93112.6|93016.8|78
1643226530000|2022-01-26 19:48:50|93185.3|93074.4|93180.7|93087.2|93192.2|93087.2|93180.7|93070.4|76
1643226540000|2022-01-26 19:49:00|93180.8|93087.3|93191.6|93091.5|93196.1|93106.2|93174.6|93084.2|78
1643226550000|2022-01-26 19:49:10|93196.5|93095.7|93169.7|93081.3|93196.5|93098.1|93169.7|93077.3|77
1643226560000|2022-01-26 19:49:20|93170.3|93080.7|93175.9|93094.1|93181|93096.9|93168.6|93079.5|72
1643226570000|2022-01-26 19:49:30|93173.3|93092.2|93175.5|93087.2|93180.8|93099.3|93167.1|93085.5|78
1643226580000|2022-01-26 19:49:40|93174.7|93086.1|93174.4|93093.9|93182.2|93096.7|93171|93080.3|75
1643226590000|2022-01-26 19:49:50|93174.3|93093.6|93172.9|93093.2|93181.6|93099.7|93165|93086.2|78
1643226600000|2022-01-26 19:50:00|93178.4|93094.4|93175.5|93077.7|93184.1|93096.2|93165.2|93051.2|79
1643226610000|2022-01-26 19:50:10|93173.3|93067.3|93161.9|93045.9|93187.9|93082.2|93161.9|93045.9|78
1643226620000|2022-01-26 19:50:20|93166.3|93050.3|93173.9|93057.9|93187.2|93072.3|93154.6|93038.6|80
1643226630000|2022-01-26 19:50:30|93173.2|93057.2|93180.3|93067.3|93184.6|93070.2|93167.3|93051.3|78
1643226640000|2022-01-26 19:50:40|93176.7|93068.6|93184.7|93076.5|93186.2|93076.9|93166.4|93052.3|80
1643226650000|2022-01-26 19:50:50|93180.6|93074.5|93172.8|93065.9|93190.9|93083.1|93161.2|93052.5|79
1643226660000|2022-01-26 19:51:00|93174.6|93067.9|93164.4|93064.7|93182.8|93072.5|93162|93053.5|75
1643226670000|2022-01-26 19:51:10|93170.1|93062.3|93176.3|93067.5|93181.5|93071.2|93163.2|93055.5|79
1643226680000|2022-01-26 19:51:20|93175.7|93066.8|93136.5|93028.8|93175.7|93101.4|93125.6|93016.7|80
1643226690000|2022-01-26 19:51:30|93129.5|93025.9|93108.3|93009.8|93132.4|93025.9|93102|93000.3|78
1643226700000|2022-01-26 19:51:40|93107.8|93009.2|93077.4|92990.2|93112.4|93014.7|93071.6|92980.2|79
1643226710000|2022-01-26 19:51:50|93076.7|92992.6|93096.1|92981.8|93101.6|93000.7|93076.7|92972.5|79
1643226720000|2022-01-26 19:52:00|93097.9|92981.9|93086.2|92970.2|93097.9|92983.4|93083.4|92968|78
1643226730000|2022-01-26 19:52:10|93087.9|92971.9|93087.2|92985.5|93097.9|92995.5|93080.2|92964.4|76
1643226740000|2022-01-26 19:52:20|93089.3|92973.3|93088.4|92995.9|93102.9|92996.7|93082.1|92969.8|76
1643226750000|2022-01-26 19:52:30|93089.8|92996.1|93105.2|92989.2|93106.8|92996.1|93085.1|92969.6|80
1643226760000|2022-01-26 19:52:40|93106.3|92990.3|93096.8|92994|93106.3|92995.5|93086.6|92977.9|70
1643226770000|2022-01-26 19:52:50|93096.4|92993.6|93127.2|93011.2|93128|93012|93094.3|92987.4|72
1643226780000|2022-01-26 19:53:00|93126.1|93010.1|93135|93019|93136.7|93020.7|93118.5|93003.1|71
1643226790000|2022-01-26 19:53:10|93131.9|93016.7|93146.9|93030.9|93150.8|93034.8|93131.9|93016.7|75
1643226800000|2022-01-26 19:53:20|93146.6|93030.6|93147.8|93032.7|93161.2|93050|93144.1|93028.1|73
1643226810000|2022-01-26 19:53:30|93150.8|93040.9|93151.6|93048.7|93170.2|93054.2|93136.9|93032.1|74
1643226820000|2022-01-26 19:53:40|93158|93046.9|93159.7|93053.3|93175.3|93066.1|93148.8|93042.9|77
1643226830000|2022-01-26 19:53:50|93149.5|93048.4|93161.3|93050.4|93161.3|93051.1|93131|93028.1|75
1643226840000|2022-01-26 19:54:00|93159.4|93054.1|93158.6|93045.9|93169|93058.6|93148.8|93032.8|77
1643226850000|2022-01-26 19:54:10|93159|93046.3|93165.3|93065.5|93179.2|93068.2|93153.7|93046.3|78
1643226860000|2022-01-26 19:54:20|93164.9|93063.4|93165.9|93065.5|93173.6|93076.5|93158.2|93058.2|73
1643226870000|2022-01-26 19:54:30|93169.9|93064.6|93171|93071.9|93176.7|93078.9|93153.6|93063.1|75
1643226880000|2022-01-26 19:54:40|93167.4|93072.5|93163.2|93079.1|93175.6|93082.9|93160.9|93071.4|71
1643226890000|2022-01-26 19:54:50|93165.8|93078.3|93159.6|93077.9|93172.4|93086.4|93156.9|93069|71
1643226900000|2022-01-26 19:55:00|93159.1|93077.2|93164.8|93077.8|93170.5|93087.9|93157.5|93066.7|78
1643226910000|2022-01-26 19:55:10|93168.3|93080|93162.7|93090|93171.6|93102|93151.7|93077.9|75
1643226920000|2022-01-26 19:55:20|93165.8|93086.9|93165|93092.7|93174.5|93112.3|93152.5|93084.6|75
1643226930000|2022-01-26 19:55:30|93152.4|93092.2|93163.3|93081.5|93172.1|93102.4|93152.4|93080.9|75
1643226940000|2022-01-26 19:55:40|93163.2|93082.7|93170.4|93091.9|93177.7|93099|93162.3|93081.7|77
1643226950000|2022-01-26 19:55:50|93171|93092.4|93174|93090.6|93180.6|93099.6|93165.2|93082.1|77
1643226960000|2022-01-26 19:56:00|93174.2|93085.1|93166.1|93116.1|93180.8|93118.3|93160.8|93085.1|77
1643226970000|2022-01-26 19:56:10|93175.6|93102.8|93172.2|93084.7|93179.3|93124|93165|93083.7|77
1643226980000|2022-01-26 19:56:20|93172.5|93090.1|93166.5|93080.3|93172.5|93099.7|93149.7|93080.3|79
1643226990000|2022-01-26 19:56:30|93166.6|93080.4|93162|93088.2|93170.1|93091.9|93160.5|93079.6|70
1643227000000|2022-01-26 19:56:40|93162.2|93091.4|93149.9|93078.9|93164|93102.5|93136.1|93076.7|74
1643227010000|2022-01-26 19:56:50|93141.6|93091.6|93154.7|93068.3|93155.2|93091.9|93132.1|93045.4|72
1643227020000|2022-01-26 19:57:00|93155.1|93068.8|93152.7|93066.4|93165.4|93077.7|93146.9|93057|77
1643227030000|2022-01-26 19:57:10|93151|93069.9|93165.4|93090.3|93175.8|93113.3|93137.7|93063.8|77
1643227040000|2022-01-26 19:57:20|93166.3|93090.8|93164.2|93114.2|93174.8|93117.2|93151.3|93090.8|76
1643227050000|2022-01-26 19:57:30|93165.3|93115.3|93180.6|93130.6|93191.4|93141.4|93160.8|93103.5|79
1643227060000|2022-01-26 19:57:40|93177.9|93127.9|93167.1|93117.1|93192.4|93133.5|93166.8|93113.5|77
1643227070000|2022-01-26 19:57:50|93166.9|93116.9|93183.6|93113.3|93184.6|93128.3|93164.8|93104|75
1643227080000|2022-01-26 19:58:00|93183.5|93124.7|93227.9|93136.1|93232.4|93139.1|93174.4|93110.4|75
1643227090000|2022-01-26 19:58:10|93227|93135.3|93190.2|93140.2|93237|93157.4|93185.4|93129.9|76
1643227100000|2022-01-26 19:58:20|93190.1|93140.1|93183.8|93133.8|93203.9|93141.4|93180.2|93110.7|62
1643227110000|2022-01-26 19:58:30|93184.1|93134.1|93185.2|93135.2|93193.3|93137.2|93179.5|93121.4|76
1643227120000|2022-01-26 19:58:40|93184.4|93134.4|93168.3|93118.3|93184.4|93140.2|93159.1|93117.6|67
1643227130000|2022-01-26 19:58:50|93168.4|93118.4|93173.9|93094.2|93183|93118.4|93162.2|93090.4|76
1643227140000|2022-01-26 19:59:00|93173.8|93093.4|93157.8|93078.5|93174.1|93094.2|93157.6|93076.8|76
1643227150000|2022-01-26 19:59:10|93158.5|93078.3|93131.8|93081.8|93170.5|93111.5|93127.9|93077|77
1643227160000|2022-01-26 19:59:20|93132.4|93082.4|93200.5|93119.7|93208.7|93121.1|93131.8|93073|77
1643227170000|2022-01-26 19:59:30|93202.7|93118.4|93191.1|93141.1|93208.7|93141.4|93186.6|93111.5|76
1643227180000|2022-01-26 19:59:40|93190.8|93140.8|93144.3|93053.8|93201.4|93140.8|93138.7|93040.5|79
1643227190000|2022-01-26 19:59:50|93150.2|93052.2|93135|93085|93150.2|93085.3|93128.8|93035.6|78
1643227200000|2022-01-26 20:00:00|93134.9|93084.9|93127.8|93077.8|93141.7|93087.4|93122.8|93059.4|77
1643227210000|2022-01-26 20:00:10|93129.5|93079.5|93130|93080|93149.3|93090.4|93127.8|93064.5|75
1643227220000|2022-01-26 20:00:20|93130.8|93080.8|93115.8|93021.7|93144.3|93088|93111|93020.1|74
1643227230000|2022-01-26 20:00:30|93111.7|93021.3|93124|93026.3|93131|93029.7|93111.3|93018.3|76
1643227240000|2022-01-26 20:00:40|93119.3|93023.2|93121.1|93035.9|93134.6|93041.6|93116.9|93021.5|75
1643227250000|2022-01-26 20:00:50|93125.4|93035.4|93164.5|93070.5|93176.8|93109.8|93119.1|93022|73
1643227260000|2022-01-26 20:01:00|93178.6|93072.9|93154.8|93055.2|93182.8|93085.4|93150.8|93054.5|73
1643227270000|2022-01-26 20:01:10|93154.5|93056.3|93156.7|93072|93169.5|93077.3|93148.9|93056.1|79
1643227280000|2022-01-26 20:01:20|93156.6|93071.9|93172.1|93091.4|93186.4|93131.9|93152.4|93070|79
1643227290000|2022-01-26 20:01:30|93171.7|93091|93198|93148|93198|93148|93171.2|93089.8|77
1643227300000|2022-01-26 20:01:40|93220.5|93149.7|93213.3|93163.3|93228.3|93178.3|93204.9|93144.8|74
1643227310000|2022-01-26 20:01:50|93213.2|93163.2|93291.4|93175.4|93315.3|93199.3|93205.8|93155.8|78
1643227320000|2022-01-26 20:02:00|93317.7|93201.7|93348.6|93232.6|93362.7|93259.9|93317.7|93201.7|78
1643227330000|2022-01-26 20:02:10|93346.9|93230.9|93395.1|93279.1|93395.1|93280.4|93344.9|93228.9|72
1643227340000|2022-01-26 20:02:20|93395.2|93279.2|93303.7|93222.8|93406.5|93290.5|93293.4|93211.6|80
1643227350000|2022-01-26 20:02:30|93306.2|93221.3|93298.9|93198.2|93306.8|93221.3|93220.8|93104.8|80
1643227360000|2022-01-26 20:02:40|93284.7|93177.9|93308.3|93192.3|93308.3|93195.2|93270.1|93164.1|76
1643227370000|2022-01-26 20:02:50|93307.3|93191.3|93320.7|93219.9|93393.8|93277.8|93307.3|93191.3|80
1643227380000|2022-01-26 20:03:00|93321.3|93220.5|93316.3|93200.3|93344.3|93252.2|93301.1|93185.1|75
1643227390000|2022-01-26 20:03:10|93316.4|93200.4|93320.2|93212.5|93325.6|93215.3|93316.1|93200.1|74
1643227400000|2022-01-26 20:03:20|93320.8|93213.1|93284.5|93168.5|93326|93218.5|93247.6|93165.7|77
1643227410000|2022-01-26 20:03:30|93283.1|93167.1|93300.5|93184.5|93308.8|93192.8|93280.4|93164.4|74
1643227420000|2022-01-26 20:03:40|93300.1|93184.1|93302.5|93186.5|93306.7|93190.7|93298.9|93182.9|69
1643227430000|2022-01-26 20:03:50|93307.9|93191.9|93336.1|93286.1|93349.9|93288.2|93304.2|93188.2|74
1643227440000|2022-01-26 20:04:00|93336|93286|93328.1|93237.3|93351|93301|93316.7|93211.9|76
1643227450000|2022-01-26 20:04:10|93326.3|93228.7|93352.2|93302.2|93362.4|93303.6|93324|93226.8|77
1643227460000|2022-01-26 20:04:20|93351.4|93301.4|93412.2|93298.8|93415.8|93308.9|93342.9|93262.9|75
1643227470000|2022-01-26 20:04:30|93416.5|93300.5|93417.8|93301.8|93418.8|93302.8|93392.3|93276.3|77
1643227480000|2022-01-26 20:04:40|93416.9|93300.9|93448.9|93346.3|93461|93379.4|93412.6|93296.6|77
1643227490000|2022-01-26 20:04:50|93449.9|93351.1|93448.3|93361.9|93458.4|93365.9|93438.7|93342.5|76
1643227500000|2022-01-26 20:05:00|93450.1|93358.5|93439.6|93358.6|93450.5|93365.5|93436.3|93354.4|75
1643227510000|2022-01-26 20:05:10|93439.5|93358.4|93428.2|93353.5|93440.9|93366.4|93414.7|93349.2|77
1643227520000|2022-01-26 20:05:20|93428|93353.3|93417.9|93332|93428|93363.8|93406.3|93297.4|76
1643227530000|2022-01-26 20:05:30|93420.5|93333|93428.9|93378.9|93439.3|93379.8|93399.9|93331.9|74
1643227540000|2022-01-26 20:05:40|93429|93379|93445.4|93395.4|93446.6|93396.6|93427|93377|72
1643227550000|2022-01-26 20:05:50|93446|93396|93408.9|93383.9|93448.3|93398.3|93408.9|93381.7|74
1643227560000|2022-01-26 20:06:00|93420.3|93370.3|93422.8|93372.8|93426.7|93376.7|93415.1|93365.1|73
1643227570000|2022-01-26 20:06:10|93423.8|93373.8|93415.4|93344|93426.5|93376.5|93401.6|93334|72
1643227580000|2022-01-26 20:06:20|93404.4|93354.4|93428|93350.6|93437.9|93358.6|93400.9|93336.6|75
1643227590000|2022-01-26 20:06:30|93428.1|93351.3|93411|93335.7|93432.6|93352.4|93410.5|93335.7|75
1643227600000|2022-01-26 20:06:40|93415.1|93333.8|93422.1|93347.8|93423.3|93347.8|93407.2|93327.7|74
1643227610000|2022-01-26 20:06:50|93419.3|93345.1|93431.3|93339.6|93435.8|93353.6|93417.9|93326.1|70
1643227620000|2022-01-26 20:07:00|93430.8|93338.2|93429.4|93328.7|93435.6|93342|93422.3|93307.4|73
1643227630000|2022-01-26 20:07:10|93430.1|93326.2|93451.3|93336.1|93451.6|93346.7|93429.5|93323|79
1643227640000|2022-01-26 20:07:20|93451.4|93337.5|93447.4|93355.2|93452.6|93356.8|93428.6|93325.6|74
1643227650000|2022-01-26 20:07:30|93446.4|93354.7|93423.2|93343|93448.4|93356.1|93421.5|93335.9|77
1643227660000|2022-01-26 20:07:40|93422.8|93343.7|93425.1|93340.8|93433|93349|93419.6|93334.7|74
1643227670000|2022-01-26 20:07:50|93427.3|93337.6|93423.2|93339.8|93434.3|93347.2|93421.5|93335.6|79
1643227680000|2022-01-26 20:08:00|93421.9|93340.4|93415.7|93319|93424.4|93341.4|93411.4|93303.1|78
1643227690000|2022-01-26 20:08:10|93416.4|93322.2|93426.7|93318.3|93429.1|93332.7|93410.6|93316.4|71
1643227700000|2022-01-26 20:08:20|93419.7|93315.7|93420.1|93320.1|93430.2|93329.5|93417.6|93315.7|76
1643227710000|2022-01-26 20:08:30|93425|93320.2|93413.2|93319.8|93428.9|93330.9|93413.2|93316.4|74
1643227720000|2022-01-26 20:08:40|93412.8|93319.4|93416.5|93313.1|93424.1|93325.5|93412.5|93312.4|71
1643227730000|2022-01-26 20:08:50|93416.1|93318.1|93416.7|93317.9|93421.9|93323.5|93406.8|93309|72
1643227740000|2022-01-26 20:09:00|93415.9|93319|93426.1|93349.4|93433.7|93363.4|93411.5|93316.6|71
1643227750000|2022-01-26 20:09:10|93426.4|93349.7|93427.9|93350.2|93432.3|93363.8|93411|93349.7|69
1643227760000|2022-01-26 20:09:20|93427.6|93349.8|93407.8|93357.8|93439.5|93358.2|93407.8|93334.2|69
1643227770000|2022-01-26 20:09:30|93420.1|93347|93418.3|93341.1|93439.6|93367.7|93405.8|93334.4|70
1643227780000|2022-01-26 20:09:40|93412.2|93339.8|93406|93356|93412.2|93358.2|93397.4|93337.3|66
1643227790000|2022-01-26 20:09:50|93406.4|93356.4|93440.2|93356.3|93443|93361|93401.2|93351.2|69
1643227800000|2022-01-26 20:10:00|93438.6|93356|93439|93363.3|93441.1|93364.6|93433.7|93352.8|75
1643227810000|2022-01-26 20:10:10|93438.7|93360.5|93440.2|93353.1|93441.9|93364.1|93434.9|93351|73
1643227820000|2022-01-26 20:10:20|93438.8|93355.8|93427.7|93342.4|93441.9|93362.2|93425.9|93322.7|76
1643227830000|2022-01-26 20:10:30|93428.9|93343.4|93417|93338.8|93429.1|93347.5|93416|93334.9|73
1643227840000|2022-01-26 20:10:40|93417.8|93342.9|93413.5|93340|93419.3|93343.7|93409.6|93326.3|77
1643227850000|2022-01-26 20:10:50|93413.2|93340.1|93390.5|93340.5|93417.7|93344.7|93388.4|93335.1|70
1643227860000|2022-01-26 20:11:00|93390.4|93340.4|93382.7|93332.7|93392.1|93342.1|93381|93331|68
1643227870000|2022-01-26 20:11:10|93382|93332|93386.7|93336.7|93390.1|93349.8|93374.8|93332|73
1643227880000|2022-01-26 20:11:20|93387.2|93337.2|93371.5|93321.5|93393.5|93343.5|93370.3|93320.3|73
1643227890000|2022-01-26 20:11:30|93372.9|93322.9|93375.7|93325.7|93382.2|93332.2|93371.7|93321.7|70
1643227900000|2022-01-26 20:11:40|93375.8|93325.8|93383.6|93333.6|93384.3|93334.3|93375.3|93325.3|60
1643227910000|2022-01-26 20:11:50|93381.3|93331.3|93366.8|93316.8|93381.9|93331.9|93363.4|93313.4|64
1643227920000|2022-01-26 20:12:00|93366.2|93316.2|93365.3|93315.3|93370.6|93320.6|93361|93311|74
1643227930000|2022-01-26 20:12:10|93365.5|93315.5|93379.2|93329.2|93382.1|93332.1|93365.5|93315.5|76
1643227940000|2022-01-26 20:12:20|93379.9|93329.9|93374.6|93324.6|93388.9|93336.8|93372.3|93316.8|68
1643227950000|2022-01-26 20:12:30|93375.7|93325.7|93371.6|93321.6|93387.4|93327|93370.9|93311.4|72
1643227960000|2022-01-26 20:12:40|93371.5|93321.5|93379.4|93284.8|93380|93324.7|93366.3|93259.9|63
1643227970000|2022-01-26 20:12:50|93379.3|93285.3|93387.9|93299.3|93387.9|93299.3|93371.3|93269.9|73
1643227980000|2022-01-26 20:13:00|93383.5|93296|93401.7|93301.1|93404.6|93307|93383.5|93276.5|78
1643227990000|2022-01-26 20:13:10|93401|93300.6|93393.3|93309.8|93405.1|93317.3|93389.7|93295.6|76
1643228000000|2022-01-26 20:13:20|93392.1|93310.7|93410.3|93360.3|93411.6|93361.6|93387|93310.2|67
1643228010000|2022-01-26 20:13:30|93408.5|93358.5|93405.8|93355.8|93408.5|93358.5|93404.4|93354.4|64
1643228020000|2022-01-26 20:13:40|93406.9|93356.9|93402|93352|93408.6|93358.6|93397.7|93347.7|66
1643228030000|2022-01-26 20:13:50|93401.3|93351.3|93401.7|93351.7|93404.5|93354.5|93399|93349|62
1643228040000|2022-01-26 20:14:00|93401.6|93351.6|93406.4|93329.8|93408.3|93354.5|93393.8|93326.9|66
1643228050000|2022-01-26 20:14:10|93405.6|93331.9|93398|93348|93414.5|93348.1|93394.3|93325.8|74
1643228060000|2022-01-26 20:14:20|93397.6|93347.6|93405.1|93330.6|93412.4|93347.6|93397.6|93330.6|64
1643228070000|2022-01-26 20:14:30|93408.1|93332.2|93407.1|93320.3|93414.8|93334.8|93398.6|93306.7|69
1643228080000|2022-01-26 20:14:40|93405.2|93321.9|93409|93300.1|93409|93321.9|93396.1|93296.9|67
1643228090000|2022-01-26 20:14:50|93407.6|93300.7|93405.4|93306.2|93411.2|93314.5|93397.9|93300.7|62
1643228100000|2022-01-26 20:15:00|93405.2|93307.9|93404.7|93303.9|93414.2|93309.7|93395.3|93291.2|73
1643228110000|2022-01-26 20:15:10|93403.7|93304|93403.5|93304.9|93409.6|93307|93397.4|93291|70
1643228120000|2022-01-26 20:15:20|93403.8|93305.1|93403.3|93306.5|93408.5|93315|93394.8|93294.3|68
1643228130000|2022-01-26 20:15:30|93403.1|93307.2|93407.3|93321.2|93428.2|93335.3|93397.5|93306.4|67
1643228140000|2022-01-26 20:15:40|93406.6|93319.9|93412.3|93318|93416.6|93326.7|93406.1|93314.3|68
1643228150000|2022-01-26 20:15:50|93413|93320.1|93421|93322.4|93422.4|93325.7|93408.5|93308.5|72
1643228160000|2022-01-26 20:16:00|93420.6|93322|93419.6|93321.6|93430.2|93327.2|93417.2|93320.1|78
1643228170000|2022-01-26 20:16:10|93419.9|93321.9|93419.7|93318.9|93422.9|93323.4|93412.2|93317.6|66
1643228180000|2022-01-26 20:16:20|93419.6|93319.4|93399.3|93311.7|93425.4|93323.7|93394.5|93307.3|76
1643228190000|2022-01-26 20:16:30|93398.8|93312|93396.3|93313.3|93401|93316.3|93392.5|93307|61
1643228200000|2022-01-26 20:16:40|93395.4|93314.1|93414.1|93317.4|93423.9|93340.5|93389.9|93308.9|68
1643228210000|2022-01-26 20:16:50|93414.7|93319.4|93410.6|93315.5|93427|93327.1|93404|93313.4|79
1643228220000|2022-01-26 20:17:00|93409.2|93315.7|93413.3|93315.4|93424.2|93327.5|93408.7|93310|76
1643228230000|2022-01-26 20:17:10|93413.5|93320.1|93415.2|93325.7|93420.7|93329.9|93406.8|93310.2|77
1643228240000|2022-01-26 20:17:20|93415.3|93326.2|93410.8|93325.5|93422.1|93335.2|93409.6|93315.6|67
1643228250000|2022-01-26 20:17:30|93411.6|93326.5|93416|93332.2|93421.6|93332.8|93408.4|93316.1|68
1643228260000|2022-01-26 20:17:40|93415.7|93332|93417.3|93328.6|93422.5|93332.4|93414.5|93324.3|67
1643228270000|2022-01-26 20:17:50|93418.5|93328.2|93419.1|93326.4|93421.4|93334.7|93416.7|93321.3|69
1643228280000|2022-01-26 20:18:00|93418.9|93327.5|93419.7|93330.7|93422.6|93334.3|93417.4|93323.8|69
1643228290000|2022-01-26 20:18:10|93420.2|93331.3|93412.2|93334.4|93421.3|93338.9|93409.3|93323|66
1643228300000|2022-01-26 20:18:20|93411.6|93335.2|93414.7|93325.5|93424.3|93338.8|93409.3|93322.3|70
1643228310000|2022-01-26 20:18:30|93412.1|93324.4|93409.6|93319|93417.9|93334.5|93409.5|93318.5|72
1643228320000|2022-01-26 20:18:40|93408.7|93318.2|93412.8|93318|93415.4|93329.3|93405.7|93311.8|74
1643228330000|2022-01-26 20:18:50|93412|93320.7|93414.9|93323|93418|93334.7|93405.2|93317.1|73
1643228340000|2022-01-26 20:19:00|93414.1|93321.7|93418.7|93368.7|93448|93380.1|93408.7|93321.7|77
1643228350000|2022-01-26 20:19:10|93419.9|93369.9|93464.2|93381.7|93467.4|93385.6|93418.4|93367.1|72
1643228360000|2022-01-26 20:19:20|93464.5|93382.1|93459.9|93363.6|93469|93382.1|93455.4|93358.2|72
1643228370000|2022-01-26 20:19:30|93459.8|93364.3|93452.8|93368.9|93460.6|93372.9|93449.5|93359.2|74
1643228380000|2022-01-26 20:19:40|93450.6|93371|93452.5|93364.1|93458.3|93371|93450.6|93360.9|63
1643228390000|2022-01-26 20:19:50|93452.9|93363.1|93454.7|93370.8|93455|93376.7|93446.6|93357.6|69
1643228400000|2022-01-26 20:20:00|93450.1|93373.2|93448.5|93351.5|93453.4|93391.7|93434|93347.8|69
1643228410000|2022-01-26 20:20:10|93449.5|93350.6|93445.8|93358.5|93449.5|93367.8|93441.2|93350.6|72
1643228420000|2022-01-26 20:20:20|93445.6|93358.7|93438.6|93353.3|93449.5|93363.3|93435.6|93344.2|68
1643228430000|2022-01-26 20:20:30|93437.7|93351.9|93444.4|93354.9|93451.5|93358.7|93437.7|93347.5|62
1643228440000|2022-01-26 20:20:40|93443.5|93352.8|93436.6|93347.9|93447.9|93360.2|93432.9|93342|72
1643228450000|2022-01-26 20:20:50|93436.3|93347.7|93436.7|93356.1|93439.9|93358.7|93428.2|93340|70
1643228460000|2022-01-26 20:21:00|93436.6|93356.3|93429.7|93356.8|93439.8|93376|93421.1|93351|72
1643228470000|2022-01-26 20:21:10|93430.7|93355.4|93420.5|93333|93432.5|93368.6|93404.6|93320.9|76
1643228480000|2022-01-26 20:21:20|93420.2|93333.1|93419.2|93323.4|93430.6|93343.8|93414.7|93323.4|76
1643228490000|2022-01-26 20:21:30|93417.5|93323.7|93422.8|93324|93426.1|93331.9|93413.2|93306.1|71
1643228500000|2022-01-26 20:21:40|93422.9|93324.1|93422.6|93336.4|93427.5|93336.4|93416.9|93320.7|68
1643228510000|2022-01-26 20:21:50|93427.6|93333.9|93422.8|93333.3|93430.5|93338.6|93420|93327.7|71
1643228520000|2022-01-26 20:22:00|93425.4|93339.2|93418.3|93340.6|93431|93343.1|93418.2|93333.4|68
1643228530000|2022-01-26 20:22:10|93418.9|93336.6|93412.6|93329.3|93423.4|93342.3|93411|93328.3|71
1643228540000|2022-01-26 20:22:20|93415.1|93330.7|93414.1|93336.7|93420.9|93337.3|93409|93327.2|65
1643228550000|2022-01-26 20:22:30|93414.4|93337.9|93415.6|93336.3|93422.8|93342.8|93412|93332.2|77
1643228560000|2022-01-26 20:22:40|93413.2|93335.4|93420.9|93342.4|93426.9|93351|93412.3|93335.4|67
1643228570000|2022-01-26 20:22:50|93420.8|93343.6|93424.9|93347|93426.6|93348.4|93418.6|93340.4|71
1643228580000|2022-01-26 20:23:00|93424.8|93347.4|93431.9|93352.7|93432.7|93358.2|93422|93345.8|68
1643228590000|2022-01-26 20:23:10|93432.9|93352.5|93425.2|93349|93436.2|93355.6|93425.2|93348.6|67
1643228600000|2022-01-26 20:23:20|93426.2|93350.2|93446.7|93367.2|93446.7|93376.2|93426.2|93349.2|72
1643228610000|2022-01-26 20:23:30|93446.8|93369.4|93443.3|93339.3|93452.7|93374.7|93435.9|93334.3|66
1643228620000|2022-01-26 20:23:40|93442.3|93349.4|93432.1|93382.1|93447.5|93382.1|93426|93347.4|69
1643228630000|2022-01-26 20:23:50|93432.6|93382.6|93457.1|93373.7|93460.6|93392.5|93431.9|93369.3|71
1643228640000|2022-01-26 20:24:00|93456.5|93374.9|93464.9|93379.4|93466.1|93380.1|93456.5|93368.2|64
1643228650000|2022-01-26 20:24:10|93464.6|93379.8|93463.7|93371.4|93468.8|93382.5|93455.9|93348.9|74
1643228660000|2022-01-26 20:24:20|93463.1|93368.8|93447.9|93348.7|93466.6|93371.7|93446.9|93345.2|76
1643228670000|2022-01-26 20:24:30|93450.3|93347.7|93452.8|93360.3|93455|93361.7|93441.6|93343.7|78
1643228680000|2022-01-26 20:24:40|93456.1|93361.6|93451.3|93344.3|93463|93366.8|93449.4|93343.4|77
1643228690000|2022-01-26 20:24:50|93450.7|93343.3|93457.5|93354.4|93463.2|93365.8|93450.7|93343.1|75
1643228700000|2022-01-26 20:25:00|93456.4|93357.2|93454.1|93364.3|93463.8|93372|93453.8|93354.9|73
1643228710000|2022-01-26 20:25:10|93453.6|93358.1|93459.1|93358.8|93460.3|93369|93452.8|93342.7|75
1643228720000|2022-01-26 20:25:20|93460.2|93358.7|93456.4|93364.4|93465.9|93377.6|93455.6|93358.7|70
1643228730000|2022-01-26 20:25:30|93456.7|93364.7|93455.5|93364.2|93457.6|93367.9|93452.4|93360.1|62
1643228740000|2022-01-26 20:25:40|93455.4|93364.1|93446.7|93366.3|93455.4|93370|93440.7|93357.3|72
1643228750000|2022-01-26 20:25:50|93453.4|93365.2|93444.2|93365.5|93460.5|93381|93425.7|93357.6|70
1643228760000|2022-01-26 20:26:00|93444.3|93365.7|93428.6|93378.6|93448|93386.8|93427.5|93365.7|70
1643228770000|2022-01-26 20:26:10|93427.6|93377.6|93483.4|93386.2|93486.2|93390.3|93427.6|93367.6|73
1643228780000|2022-01-26 20:26:20|93481.8|93384.5|93472.2|93422.2|93489.2|93422.2|93472.2|93364.2|67
1643228790000|2022-01-26 20:26:30|93491|93416.7|93483.6|93433.6|93493.1|93434|93476.5|93414.1|57
1643228800000|2022-01-26 20:26:40|93483|93433|93471.8|93421.8|93483|93433|93453.7|93416.9|66
1643228810000|2022-01-26 20:26:50|93472.7|93422.7|93481.3|93399.4|93482.2|93424.2|93466.5|93386.5|63
1643228820000|2022-01-26 20:27:00|93479.3|93398|93473.1|93390.5|93482.2|93398|93473.1|93388.9|67
1643228830000|2022-01-26 20:27:10|93473.9|93390.1|93477.1|93388.1|93477.6|93394.5|93471.7|93384.9|64
1643228840000|2022-01-26 20:27:20|93475|93388.2|93466.3|93365.8|93475|93389.3|93462.1|93354.1|73
1643228850000|2022-01-26 20:27:30|93472.4|93370.8|93474.4|93368.4|93476.7|93377.8|93465.9|93368.4|56
1643228860000|2022-01-26 20:27:40|93474.1|93372.5|93456.4|93349.5|93474.4|93373|93448.6|93346.4|73
1643228870000|2022-01-26 20:27:50|93456.7|93351.7|93398.4|93282.4|93460.3|93351.7|93389.5|93273.5|71
1643228880000|2022-01-26 20:28:00|93399.3|93283.3|93368.4|93252.4|93403.1|93287.1|93363.8|93247.8|76
1643228890000|2022-01-26 20:28:10|93368.5|93252.5|93332|93223.6|93368.5|93252.5|93325.1|93221.4|76
1643228900000|2022-01-26 20:28:20|93335.5|93223|93324.6|93228.4|93339|93240.5|93320|93218.7|79
1643228910000|2022-01-26 20:28:30|93326.5|93228.6|93323|93226.6|93328.5|93231.5|93320|93224.2|71
1643228920000|2022-01-26 20:28:40|93323.1|93226.9|93325.8|93228.5|93336.4|93233.1|93320.7|93220.9|74
1643228930000|2022-01-26 20:28:50|93330.2|93230.2|93324|93224.3|93335.9|93233.9|93320|93213.5|71
1643228940000|2022-01-26 20:29:00|93312|93219.1|93323.8|93216.5|93331.7|93223.8|93311.3|93214.6|72
1643228950000|2022-01-26 20:29:10|93323.1|93216.6|93315.5|93207.7|93326.7|93216.6|93306.5|93206|71
1643228960000|2022-01-26 20:29:20|93316.5|93208|93292.6|93218.5|93328.4|93249.4|93284.7|93208|76
1643228970000|2022-01-26 20:29:30|93293.6|93217.9|93291.2|93220.9|93299.5|93232.5|93278.8|93216.3|69
1643228980000|2022-01-26 20:29:40|93293.1|93219.4|93328.7|93233.7|93333.4|93240.6|93280.8|93215.2|73
1643228990000|2022-01-26 20:29:50|93329|93232.6|93369.4|93261.4|93383.1|93267.1|93328.2|93232.6|64
1643229000000|2022-01-26 20:30:00|93369.8|93264.1|93377.9|93261.9|93386.5|93270.5|93359.7|93246.1|77
1643229010000|2022-01-26 20:30:10|93380.4|93264.4|93378.9|93262.9|93386.2|93270.2|93374.1|93258.1|76
1643229020000|2022-01-26 20:30:20|93378.1|93262.1|93375.1|93259.1|93382.3|93266.3|93369.3|93253.3|73
1643229030000|2022-01-26 20:30:30|93374.5|93258.5|93370.5|93255.5|93378.8|93264.7|93363.9|93248.9|61
1643229040000|2022-01-26 20:30:40|93367.8|93251.8|93373.1|93257.1|93373.7|93257.7|93367.3|93251.3|67
1643229050000|2022-01-26 20:30:50|93372.8|93256.8|93344.2|93235.4|93372.8|93256.8|93335.2|93234.3|71
1643229060000|2022-01-26 20:31:00|93345.3|93240.9|93330.8|93241.3|93346|93253.2|93330.8|93233.1|70
1643229070000|2022-01-26 20:31:10|93331.3|93241.6|93316|93231.9|93336.2|93245.6|93316|93226.9|75
1643229080000|2022-01-26 20:31:20|93315.8|93230|93293.5|93214.6|93316.5|93230|93293.5|93206.2|72
1643229090000|2022-01-26 20:31:30|93293.1|93212.4|93282.2|93206.9|93301.2|93222.3|93280.7|93206.7|74
1643229100000|2022-01-26 20:31:40|93283.4|93205.6|93270.2|93220.2|93283.4|93221.1|93260.2|93204.9|64
1643229110000|2022-01-26 20:31:50|93269.3|93219.3|93212.4|93162.4|93272.9|93222.9|93208.5|93132.7|68
1643229120000|2022-01-26 20:32:00|93223.7|93153.3|93236.2|93155.2|93237.2|93169.3|93210.2|93143.1|67
1643229130000|2022-01-26 20:32:10|93234.7|93156|93217.1|93101.1|93242.1|93158.3|93215.2|93099.2|57
1643229140000|2022-01-26 20:32:20|93216.5|93100.5|93192.8|93076.8|93218.7|93102.7|93191.5|93075.5|57
1643229150000|2022-01-26 20:32:30|93192.2|93076.2|93211.4|93095.4|93211.4|93095.4|93190|93074|59
1643229160000|2022-01-26 20:32:40|93208.7|93092.7|93263|93147|93263.6|93147.6|93184.9|93071.9|75
1643229170000|2022-01-26 20:32:50|93258.9|93142.9|93274.1|93164.9|93281|93175|93258.9|93142.9|78
1643229180000|2022-01-26 20:33:00|93273.8|93165.1|93258.7|93154.8|93277|93178.9|93256.6|93145.8|80
1643229190000|2022-01-26 20:33:10|93258.4|93164.1|93260.5|93164.5|93260.9|93168.8|93252.6|93149.9|78
1643229200000|2022-01-26 20:33:20|93259.4|93165.4|93267.5|93176.9|93268|93177.3|93251.4|93158.8|75
1643229210000|2022-01-26 20:33:30|93268.9|93181.1|93276.9|93188.7|93276.9|93191.8|93263.3|93169.7|78
1643229220000|2022-01-26 20:33:40|93278.4|93178.9|93275.9|93201.3|93280.3|93216.1|93260.7|93178.9|80
1643229230000|2022-01-26 20:33:50|93276.7|93202.2|93268|93196.5|93278.6|93214.7|93254.4|93189.4|77
1643229240000|2022-01-26 20:34:00|93266.1|93191.4|93260.5|93179.5|93268.3|93207|93252.5|93178.3|76
1643229250000|2022-01-26 20:34:10|93259.7|93184|93269.1|93193.5|93270.7|93205.8|93255.8|93181.8|66
1643229260000|2022-01-26 20:34:20|93267.5|93191.2|93289.5|93212.8|93289.5|93219.1|93263.7|93191.2|70
1643229270000|2022-01-26 20:34:30|93286.9|93215|93391.8|93282.7|93395.1|93282.7|93286.9|93207.1|70
1643229280000|2022-01-26 20:34:40|93382.2|93279.6|93461.2|93345.2|93461.2|93348.3|93382.2|93279.6|69
1643229290000|2022-01-26 20:34:50|93458.6|93342.6|93464|93356.4|93471.7|93366.4|93457|93342.6|73
1643229300000|2022-01-26 20:35:00|93462.4|93356.3|93444.8|93340.3|93469.2|93367.7|93439.9|93340.3|71
1643229310000|2022-01-26 20:35:10|93447.3|93339.5|93426.2|93325.6|93448.3|93342.5|93425.5|93313|74
1643229320000|2022-01-26 20:35:20|93427.9|93324.3|93433.1|93350.5|93449.5|93353.9|93422.4|93319.2|71
1643229330000|2022-01-26 20:35:30|93431.8|93351.2|93418.5|93347.5|93434.2|93360.5|93407.2|93338.5|72
1643229340000|2022-01-26 20:35:40|93421.2|93345.6|93379.4|93290.3|93424.2|93360.7|93375.6|93279.1|70
1643229350000|2022-01-26 20:35:50|93377.8|93292.2|93388.3|93305.6|93392|93324.7|93369.3|93284.1|59
1643229360000|2022-01-26 20:36:00|93386.3|93307|93404.8|93298.5|93415.5|93310.8|93386.3|93295.8|71
1643229370000|2022-01-26 20:36:10|93402.6|93297.6|93415.3|93299.3|93428.7|93321.2|93395.6|93296.6|78
1643229380000|2022-01-26 20:36:20|93418.4|93306.5|93414.7|93329.2|93427.3|93335.4|93406|93304.6|75
1643229390000|2022-01-26 20:36:30|93419.7|93332.7|93388.4|93295.4|93422.5|93338.2|93386.5|93289|76
1643229400000|2022-01-26 20:36:40|93390.7|93296.2|93394.6|93303.3|93398.8|93307|93390.4|93295.2|65
1643229410000|2022-01-26 20:36:50|93395.3|93303.6|93317.3|93242.2|93396.9|93303.6|93315.9|93240.1|73
1643229420000|2022-01-26 20:37:00|93316.8|93243.2|93393.9|93289|93393.9|93289|93315.3|93238.4|75
1643229430000|2022-01-26 20:37:10|93398.1|93284.1|93417.4|93328.2|93423.8|93329|93395.1|93284.1|75
1643229440000|2022-01-26 20:37:20|93418.5|93329.1|93413.8|93315.8|93421.5|93341.4|93410.1|93307.1|76
1643229450000|2022-01-26 20:37:30|93413.3|93314.3|93412|93313|93418.3|93321.7|93410.1|93310.2|73
1643229460000|2022-01-26 20:37:40|93411.8|93312.5|93411.1|93319.9|93414.1|93323.6|93406.7|93311.1|63
1643229470000|2022-01-26 20:37:50|93412.9|93318.5|93407.7|93317.6|93414.3|93325.2|93405.8|93317.6|60
1643229480000|2022-01-26 20:38:00|93409.4|93314.7|93407.3|93318.7|93410.8|93323|93402|93314.7|55
1643229490000|2022-01-26 20:38:10|93402.1|93320.7|93416.8|93328|93424.1|93332.1|93399.4|93313.4|75
1643229500000|2022-01-26 20:38:20|93418.5|93330.3|93416.7|93332.3|93419.5|93332.7|93408.8|93319.2|64
1643229510000|2022-01-26 20:38:30|93414.3|93337.4|93417.9|93331.5|93420.4|93337.4|93411|93322.6|74
1643229520000|2022-01-26 20:38:40|93416.6|93331.8|93414|93325.3|93420.2|93336.7|93412.9|93323.4|78
1643229530000|2022-01-26 20:38:50|93413.9|93325.1|93414.1|93327.2|93421.2|93337.7|93410.8|93322.4|66
1643229540000|2022-01-26 20:39:00|93413.8|93326.9|93413|93327.2|93417.7|93332|93409.2|93324.6|63
1643229550000|2022-01-26 20:39:10|93412.8|93327|93409.2|93332.3|93414.6|93334.3|93407.4|93321.8|69
1643229560000|2022-01-26 20:39:20|93411.9|93329|93390.3|93303.4|93418.8|93332.5|93390.3|93297.7|79
1643229570000|2022-01-26 20:39:30|93394|93296.2|93392.2|93293.9|93398.2|93301.8|93391.1|93290.2|66
1643229580000|2022-01-26 20:39:40|93391.7|93293.7|93398.1|93304|93415.7|93312.3|93390.4|93293.5|68
1643229590000|2022-01-26 20:39:50|93397.7|93304.6|93401|93306.1|93402.6|93318.7|93393.5|93304.5|66
1643229600000|2022-01-26 20:40:00|93400.4|93305.9|93396.5|93313|93402.2|93315.2|93395.6|93304.9|60
1643229610000|2022-01-26 20:40:10|93396.2|93314.1|93396.4|93310.1|93400|93316.1|93395.7|93308.8|62
1643229620000|2022-01-26 20:40:20|93395.2|93311.3|93396.6|93310.2|93398.5|93314.6|93393.9|93309.1|60
1643229630000|2022-01-26 20:40:30|93396.9|93310.4|93396.7|93305.2|93405|93315.5|93394|93302.1|61
1643229640000|2022-01-26 20:40:40|93396.4|93305.5|93396.5|93317.7|93399.4|93320|93389.7|93305.5|63
1643229650000|2022-01-26 20:40:50|93396.6|93318|93389.7|93310.2|93399.3|93327.3|93374.9|93309.4|57
1643229660000|2022-01-26 20:41:00|93389|93311.3|93377.8|93287.9|93394.6|93318.1|93365.8|93286|66
1643229670000|2022-01-26 20:41:10|93377.9|93287.8|93363.8|93287.2|93380.1|93290.6|93363.8|93281.5|70
1643229680000|2022-01-26 20:41:20|93366.9|93283.8|93342.5|93292.5|93369.5|93296.2|93341.6|93282.4|69
1643229690000|2022-01-26 20:41:30|93342.3|93292.3|93334.3|93284.3|93343.3|93293.3|93334.3|93284.3|65
1643229700000|2022-01-26 20:41:40|93334.1|93284.1|93325.6|93275.6|93337.9|93287.9|93324.2|93264.8|58
1643229710000|2022-01-26 20:41:50|93326.5|93276.5|93330.1|93280.1|93330.9|93280.9|93321.3|93271.3|59
1643229720000|2022-01-26 20:42:00|93328.9|93278.9|93332.4|93282.4|93335.8|93285.8|93328.9|93278.9|54
1643229730000|2022-01-26 20:42:10|93332.7|93282.7|93332.4|93282.4|93335.1|93285.1|93331.5|93281.5|36
1643229740000|2022-01-26 20:42:20|93332.5|93282.5|93336.7|93286.7|93340.8|93290.8|93332.5|93282.5|39
1643229750000|2022-01-26 20:42:30|93336.8|93286.8|93337.5|93287.5|93338.3|93288.3|93336.7|93286.7|47
1643229760000|2022-01-26 20:42:40|93336.7|93286.7|93341.3|93291.3|93344.7|93294.7|93336.7|93286.7|58
1643229770000|2022-01-26 20:42:50|93342.8|93292.8|93337.9|93287.9|93344.3|93294.3|93334.1|93284.1|50
1643229780000|2022-01-26 20:43:00|93337.8|93287.8|93340.5|93290.5|93341.2|93291.2|93337.7|93287.7|44
1643229790000|2022-01-26 20:43:10|93340.6|93290.6|93342.7|93292.7|93346|93296|93340.3|93290.3|48
1643229800000|2022-01-26 20:43:20|93342.6|93292.6|93334|93260.6|93345.9|93293.4|93329.9|93254.7|56
1643229810000|2022-01-26 20:43:30|93334.8|93259.4|93345.7|93254|93349.7|93263.1|93333.5|93253.8|68
1643229820000|2022-01-26 20:43:40|93344.7|93250.8|93336.7|93255.6|93348|93262.9|93330.8|93250.8|71
1643229830000|2022-01-26 20:43:50|93336.5|93255.5|93333.3|93255.6|93344.2|93262.9|93332.5|93252.8|66
1643229840000|2022-01-26 20:44:00|93333.8|93257.7|93328.6|93243.6|93341.4|93257.9|93328.6|93243.6|65
1643229850000|2022-01-26 20:44:10|93327.4|93242.9|93332.7|93250.1|93337.4|93254.3|93327.3|93242.7|73
1643229860000|2022-01-26 20:44:20|93334.2|93250.7|93333.6|93248.7|93338.1|93251.9|93328|93247|62
1643229870000|2022-01-26 20:44:30|93334.1|93249.1|93336.5|93249.4|93348.6|93260.4|93325.2|93242.3|57
1643229880000|2022-01-26 20:44:40|93336.9|93248.8|93337.5|93252.1|93346|93260.8|93332.9|93247.5|74
1643229890000|2022-01-26 20:44:50|93337.1|93252.9|93332.3|93246.7|93345.7|93257.1|93332.3|93246.2|66
1643229900000|2022-01-26 20:45:00|93332.7|93245.4|93335.2|93247.8|93338.5|93250.2|93332.2|93245.4|51
1643229910000|2022-01-26 20:45:10|93335|93247.6|93341|93253|93345.3|93259.5|93332.8|93246.9|64
1643229920000|2022-01-26 20:45:20|93337.5|93252.9|93340.6|93253.4|93345.7|93256.1|93336.1|93250.7|67
1643229930000|2022-01-26 20:45:30|93342.1|93251.4|93338.3|93260.2|93344|93260.2|93334|93249.9|68
1643229940000|2022-01-26 20:45:40|93337.2|93261.1|93350.5|93276.9|93353.7|93288.2|93329.3|93257.8|62
1643229950000|2022-01-26 20:45:50|93335.8|93285.8|93329.4|93279.4|93351|93291|93329.4|93265.1|64
1643229960000|2022-01-26 20:46:00|93338|93267.8|93324|93274|93344.3|93280.4|93322|93266.3|64
1643229970000|2022-01-26 20:46:10|93325.1|93275.1|93356.8|93276.7|93358|93280|93322.9|93263.4|71
1643229980000|2022-01-26 20:46:20|93356.4|93276.4|93352.5|93271.6|93357.7|93276.4|93347.8|93267.3|68
1643229990000|2022-01-26 20:46:30|93351.4|93270.9|93347.8|93267|93361.7|93279|93347.8|93266.9|77
1643230000000|2022-01-26 20:46:40|93347.7|93267.9|93345.2|93263.2|93351.3|93273.7|93340.5|93254.4|64
1643230010000|2022-01-26 20:46:50|93343.1|93263.1|93348.7|93260.3|93350.6|93267.8|93343.1|93258.7|76
1643230020000|2022-01-26 20:47:00|93347.6|93260.7|93347.3|93260.4|93350.3|93266.1|93340.3|93253.4|76
1643230030000|2022-01-26 20:47:10|93348.6|93263.2|93353.8|93271.5|93360.5|93274.4|93341.2|93258.1|73
1643230040000|2022-01-26 20:47:20|93352.2|93268.5|93350.2|93269.3|93356.7|93274.7|93348.1|93266.5|72
1643230050000|2022-01-26 20:47:30|93348.1|93269.6|93351.2|93267|93354.2|93270.7|93347.5|93265|73
1643230060000|2022-01-26 20:47:40|93351.3|93267.1|93349.6|93270|93356.4|93272.6|93347.6|93264.2|45
1643230070000|2022-01-26 20:47:50|93349.7|93269.5|93345.8|93261.7|93351.7|93272.2|93344|93261|66
1643230080000|2022-01-26 20:48:00|93347.3|93265.1|93410.2|93322.5|93420.1|93325.9|93347.3|93265.1|76
1643230090000|2022-01-26 20:48:10|93415.1|93319.9|93418|93313|93424.1|93320.1|93414.1|93312.7|75
1643230100000|2022-01-26 20:48:20|93416.5|93313.2|93416.8|93314.2|93422.4|93316.2|93415.4|93311.6|60
1643230110000|2022-01-26 20:48:30|93416.1|93312.6|93413.7|93320.1|93420.3|93323.8|93413.6|93310.2|67
1643230120000|2022-01-26 20:48:40|93411.1|93321.6|93412.7|93325.7|93415.4|93325.7|93403.5|93314.4|61
1643230130000|2022-01-26 20:48:50|93413|93323.5|93423.4|93327.5|93434.9|93345.3|93410.5|93323.5|70
1643230140000|2022-01-26 20:49:00|93423.1|93328.1|93405.6|93327.4|93428.4|93329.3|93404|93318.2|56
1643230150000|2022-01-26 20:49:10|93402.7|93329.5|93388.3|93338.3|93406|93340.2|93381.2|93317.5|64
1643230160000|2022-01-26 20:49:20|93398.3|93326.4|93363.3|93287.1|93402.6|93338.4|93347.1|93282.3|64
1643230170000|2022-01-26 20:49:30|93364|93285.9|93322.2|93249.5|93365.4|93293.9|93320.3|93244.9|62
1643230180000|2022-01-26 20:49:40|93321.7|93250.1|93327.1|93255.2|93327.4|93267.1|93311.8|93247.9|56
1643230190000|2022-01-26 20:49:50|93326.2|93255.1|93311.1|93261.1|93326.4|93265.3|93307.6|93245.8|65
1643230200000|2022-01-26 20:50:00|93311.3|93261.3|93316.3|93245.6|93321.1|93271.1|93304.6|93245.6|65
1643230210000|2022-01-26 20:50:10|93322.8|93245.9|93314|93242.2|93322.8|93258.4|93301.3|93240.3|65
1643230220000|2022-01-26 20:50:20|93314.2|93242.1|93310.6|93237.8|93316.2|93243.3|93307.8|93236.1|55
1643230230000|2022-01-26 20:50:30|93310.9|93237.4|93276.7|93226.7|93313.5|93237.4|93273.9|93223.9|55
1643230240000|2022-01-26 20:50:40|93275.8|93225.8|93282.3|93209.7|93294.6|93233.9|93273|93201.8|69
1643230250000|2022-01-26 20:50:50|93285.3|93210|93274.2|93195|93288.3|93212.2|93271.6|93195|71
1643230260000|2022-01-26 20:51:00|93273.3|93194.3|93263.8|93177.7|93287.9|93198.7|93232.9|93177.7|73
1643230270000|2022-01-26 20:51:10|93264.8|93177.5|93264.3|93179.6|93272.6|93188.3|93262.2|93177.4|74
1643230280000|2022-01-26 20:51:20|93264|93179.4|93279.6|93174.3|93280.9|93189.9|93264|93174.1|65
1643230290000|2022-01-26 20:51:30|93280.1|93175.2|93268.4|93187.8|93291.3|93197.2|93218.1|93168.1|73
1643230300000|2022-01-26 20:51:40|93268.8|93188.2|93272.4|93190.8|93276.1|93194.9|93264.5|93184.8|50
1643230310000|2022-01-26 20:51:50|93272.1|93190.6|93270.2|93185.1|93273.2|93197.7|93265.3|93181.6|55
1643230320000|2022-01-26 20:52:00|93270.4|93184.8|93252.6|93202.6|93271.7|93206.5|93252.6|93184.4|43
1643230330000|2022-01-26 20:52:10|93252.5|93202.5|93244.1|93194.1|93264|93202.5|93244.1|93191.3|46
1643230340000|2022-01-26 20:52:20|93243.9|93193.9|93246.9|93196.9|93246.9|93196.9|93243.7|93193.7|32
1643230350000|2022-01-26 20:52:30|93247|93197|93266.5|93216.5|93267.7|93217.7|93247|93197|43
1643230360000|2022-01-26 20:52:40|93266.1|93216.1|93263.9|93213.9|93266.7|93216.7|93263.8|93213.8|30
1643230370000|2022-01-26 20:52:50|93263.4|93213.4|93237.4|93187.4|93263.4|93213.4|93234.5|93184.5|67
1643230380000|2022-01-26 20:53:00|93238.6|93188.6|93238.6|93188.6|93243.6|93193.6|93235.3|93185.3|66
1643230390000|2022-01-26 20:53:10|93238.4|93188.4|93234.6|93184.6|93275.2|93196.5|93232.9|93182.9|39
1643230400000|2022-01-26 20:53:20|93235.1|93185.1|93241.4|93191.4|93241.4|93191.4|93233|93183|51
1643230410000|2022-01-26 20:53:30|93241.2|93191.2|93242.1|93192.1|93243.2|93193.2|93238.8|93188.8|43
1643230420000|2022-01-26 20:53:40|93241.7|93191.7|93240.9|93190.9|93241.9|93191.9|93239.6|93189.6|29
1643230430000|2022-01-26 20:53:50|93240.6|93190.6|93236|93186|93241.2|93191.2|93235.6|93185.6|26
1643230440000|2022-01-26 20:54:00|93236.3|93186.3|93236|93186|93241.8|93191.8|93233.5|93183.5|53
1643230450000|2022-01-26 20:54:10|93235.8|93185.8|93234.4|93184.4|93239.1|93189.1|93230.3|93180.3|56
1643230460000|2022-01-26 20:54:20|93233.8|93183.8|93239.9|93189.9|93240.8|93190.8|93232.3|93182.3|50
1643230470000|2022-01-26 20:54:30|93241.6|93191.6|93212.8|93162.8|93241.6|93191.6|93199.7|93161.5|43
1643230480000|2022-01-26 20:54:40|93215.2|93165.2|93209.3|93159.3|93231.9|93181.9|93197.6|93158.1|63
1643230490000|2022-01-26 20:54:50|93208.8|93158.8|93192.7|93167.7|93209.9|93173.1|93192|93158.1|52
1643230500000|2022-01-26 20:55:00|93193|93168|93192.4|93167.4|93195.2|93170.2|93191.6|93166.6|44
1643230510000|2022-01-26 20:55:10|93192.6|93167.6|93182.1|93157.1|93193|93168|93182.1|93157.1|50
1643230520000|2022-01-26 20:55:20|93183.8|93133.8|93186.5|93136.5|93187.8|93148.2|93165.1|93103.3|69
1643230530000|2022-01-26 20:55:30|93186.1|93136.1|93175.3|93103.8|93192.8|93142.8|93175.1|93098.7|65
1643230540000|2022-01-26 20:55:40|93175.1|93103.6|93166.9|93116.9|93180.7|93118.5|93155.7|93097.1|73
1643230550000|2022-01-26 20:55:50|93165.9|93115.9|93171.7|93121.7|93175.6|93125.6|93163.5|93113.5|62
1643230560000|2022-01-26 20:56:00|93173.3|93123.3|93192|93142|93192.6|93142.6|93171.7|93121.7|59
1643230570000|2022-01-26 20:56:10|93187.3|93137.3|93184.3|93134.3|93187.8|93137.8|93181.1|93131.1|57
1643230580000|2022-01-26 20:56:20|93185.4|93135.4|93189.8|93139.8|93199.7|93149.7|93180|93130|63
1643230590000|2022-01-26 20:56:30|93188.1|93138.1|93188.5|93138.5|93195.1|93155|93180|93137|54
1643230600000|2022-01-26 20:56:40|93188.8|93138.8|93175.9|93125.9|93189.8|93139.8|93172.7|93122.7|49
1643230610000|2022-01-26 20:56:50|93172.4|93122.4|93162.2|93112.2|93173.3|93123.3|93159.9|93109.9|61
1643230620000|2022-01-26 20:57:00|93162.1|93112.1|93160.2|93110.2|93170.4|93120.4|93159.6|93109.6|63
1643230630000|2022-01-26 20:57:10|93160.3|93110.3|93159.6|93109.6|93161.7|93111.7|93156.7|93106.7|55
1643230640000|2022-01-26 20:57:20|93158.5|93108.5|93164.8|93114.8|93166.1|93116.1|93158.5|93108.5|56
1643230650000|2022-01-26 20:57:30|93164.5|93114.5|93167.6|93117.6|93174.1|93124.1|93163|93113|65
1643230660000|2022-01-26 20:57:40|93167|93117|93164.3|93114.3|93167.2|93117.2|93161.5|93111.5|61
1643230670000|2022-01-26 20:57:50|93164.5|93114.5|93156.4|93106.4|93164.7|93114.7|93153.5|93103.5|60
1643230680000|2022-01-26 20:58:00|93156|93106|93151.9|93126.9|93165.1|93127.8|93136.1|93098.6|72
1643230690000|2022-01-26 20:58:10|93152.3|93127.3|93167.2|93117.2|93167.2|93127.5|93142.1|93113|57
1643230700000|2022-01-26 20:58:20|93167.3|93117.3|93142.4|93092.4|93167.6|93126.9|93135.6|93091.4|62
1643230710000|2022-01-26 20:58:30|93142.5|93092.5|93151.5|93101.5|93155.4|93114.4|93124.8|93091.8|61
1643230720000|2022-01-26 20:58:40|93151.8|93101.8|93149|93099|93152|93102|93146|93096|48
1643230730000|2022-01-26 20:58:50|93149.3|93099.3|93128.3|93103.3|93149.3|93108.5|93128|93092.2|59
1643230740000|2022-01-26 20:59:00|93128.1|93103.1|93131.8|93081.8|93136.8|93105.5|93123.7|93081.3|58
1643230750000|2022-01-26 20:59:10|93129.9|93079.9|93109.8|93059.8|93130.4|93092.1|93107.3|93057.3|63
1643230760000|2022-01-26 20:59:20|93108.7|93058.7|93110.8|93060.8|93129.6|93079.6|93102.1|93052.1|75
1643230770000|2022-01-26 20:59:30|93110|93060|93104.6|93054.6|93126.5|93066|93099.2|93049.2|74
1643230780000|2022-01-26 20:59:40|93104.2|93054.2|93112.1|93062.1|93115.1|93065.1|93103.1|93053.1|69
1643230790000|2022-01-26 20:59:50|93110.7|93060.7|93148.9|93070.3|93154.6|93071.7|93100.9|93050.9|63
1643230800000|2022-01-26 21:00:00|93142.3|93064.9|93133.1|93055.5|93149.1|93070.9|93119.7|93045.7|78
1643230810000|2022-01-26 21:00:10|93133.5|93056.2|93112.5|93062.5|93140.5|93066|93098.2|93044.8|66
1643230820000|2022-01-26 21:00:20|93112.3|93062.3|93073.5|93023.5|93112.6|93062.6|93073.5|93023.5|75
1643230830000|2022-01-26 21:00:30|93073.1|93023.1|93134.1|93055.6|93177.6|93089.8|93073.1|93022.8|71
1643230840000|2022-01-26 21:00:40|93131.2|93055.9|93102.7|93007.2|93132.3|93071.3|93070.3|93001.1|72
1643230850000|2022-01-26 21:00:50|93102.9|93008.7|93068.5|92991|93107.6|93014.3|93064.3|92979.6|73
1643230860000|2022-01-26 21:01:00|93069.4|92993.8|93065.5|92992.5|93082.3|93014.6|93057.8|92992.4|73
1643230870000|2022-01-26 21:01:10|93072|92990.8|93057.5|93007.5|93075.9|93008.3|93054.2|92990.8|62
1643230880000|2022-01-26 21:01:20|93057.1|93007.1|93058.7|93008.7|93070.7|93009.2|93043.2|92992.5|56
1643230890000|2022-01-26 21:01:30|93058.6|93008.6|93081.6|93009.3|93085|93023.8|93058.3|93004.4|51
1643230900000|2022-01-26 21:01:40|93071.2|93021.2|93076.3|93026.3|93096.9|93035.8|93068.1|93009.3|58
1643230910000|2022-01-26 21:01:50|93076.2|93026.2|93075.9|93025.9|93088.4|93026.4|93072.9|93011.3|31
1643230920000|2022-01-26 21:02:00|93075.8|93025.8|93084.3|93010.4|93086.7|93026.4|93072.6|93010.3|29
1643230930000|2022-01-26 21:02:10|93087.7|93009.3|93069.8|93019.8|93087.7|93021|93069.8|93008.2|38
1643230940000|2022-01-26 21:02:20|93069.9|93019.9|93074|93000.8|93083.1|93022|93062.9|92998.5|38
1643230950000|2022-01-26 21:02:30|93074.8|92999.9|93073.7|93023.7|93080.7|93024.6|93066.8|92999.9|45
1643230960000|2022-01-26 21:02:40|93083.8|93011.2|93083.4|93012.6|93084|93025.2|93072.7|93011.2|31
1643230970000|2022-01-26 21:02:50|93072.4|93022.4|93073.1|93023.1|93076|93026|93072.4|93022.4|21
1643230980000|2022-01-26 21:03:00|93073.3|93023.3|93069|93019|93085.8|93024.5|93069|93004.5|46
1643230990000|2022-01-26 21:03:10|93068.5|93018.5|93081.1|93008.5|93081.1|93020.9|93068|93008|23
1643231000000|2022-01-26 21:03:20|93082.1|93008.6|93069.6|93019.6|93082.9|93021.6|93069|93008.6|22
1643231010000|2022-01-26 21:03:30|93079.9|93009.1|93069.4|93019.4|93080|93021.6|93068.5|93009.1|25
1643231020000|2022-01-26 21:03:40|93069|93019|93070.9|93020.9|93079.7|93025.1|93066.3|93007.4|21
1643231030000|2022-01-26 21:03:50|93071.3|93021.3|93069.4|93019.4|93080.5|93024.5|93067.8|93006.3|17
1643231040000|2022-01-26 21:04:00|93069.8|93019.8|93065.9|93015.9|93071|93021|93065.6|93015.6|29
1643231050000|2022-01-26 21:04:10|93066.5|93016.5|93074.9|93024.9|93084.8|93025.1|93066.5|93014.5|26
1643231060000|2022-01-26 21:04:20|93076.5|93026.5|93078.5|93028.5|93091.8|93031.1|93075.6|93016.3|31
1643231070000|2022-01-26 21:04:30|93089|93016.5|93073.3|93023.3|93090|93029|93073.3|93016.5|26
1643231080000|2022-01-26 21:04:40|93075.8|93025.8|93086.3|93015.9|93086.3|93026.7|93073.7|93015.9|18
1643231090000|2022-01-26 21:04:50|93088|93017.8|93078.3|93028.3|93089.4|93028.3|93074.7|93011.9|26
1643231100000|2022-01-26 21:05:00|93078.4|93028.4|93078.7|93028.7|93080.9|93030.9|93078.4|93028.4|15
1643231110000|2022-01-26 21:05:10|93090.3|93017.9|93080.1|93030.1|93090.3|93030.1|93078.6|93014.2|15
1643231120000|2022-01-26 21:05:20|93079.7|93029.7|93084|93034|93091.4|93034|93079.2|93015.1|23
1643231130000|2022-01-26 21:05:30|93084.4|93034.4|93080.9|93030.9|93084.9|93034.9|93080.3|93030.3|17
1643231140000|2022-01-26 21:05:40|93081.1|93031.1|93091.4|93019.5|93098.5|93033|93080.4|93010.7|26
1643231150000|2022-01-26 21:05:50|93091.3|93019.4|93092.3|93021.8|93093.3|93033.2|93081.6|93018.8|20
1643231160000|2022-01-26 21:06:00|93081.5|93031.5|93082.3|93032.3|93092.8|93033.3|93081.5|93020.7|25
1643231170000|2022-01-26 21:06:10|93082.8|93032.8|93084|93034|93092.7|93035|93081.5|93022.1|33
1643231180000|2022-01-26 21:06:20|93083.8|93033.8|93084.6|93034.6|93084.6|93034.6|93083.8|93033.8|9
1643231190000|2022-01-26 21:06:30|93084.4|93034.4|93086.3|93036.3|93086.3|93036.3|93083.6|93033.6|23
1643231200000|2022-01-26 21:06:40|93086|93036|93084.2|93034.2|93087.8|93037.8|93084|93034|15
1643231210000|2022-01-26 21:06:50|93086.1|93036.1|93082.1|93032.1|93086.6|93036.6|93081.9|93031.9|18
1643231220000|2022-01-26 21:07:00|93083.9|93033.9|93088.4|93038.4|93098|93041.6|93079.3|93019|37
1643231230000|2022-01-26 21:07:10|93088.3|93038.3|93087.7|93037.7|93097.4|93039.1|93087|93026.8|17
1643231240000|2022-01-26 21:07:20|93088.1|93038.1|93090.4|93040.4|93090.9|93040.9|93088.1|93038.1|11
1643231250000|2022-01-26 21:07:30|93090.3|93040.3|93105|93055|93110.2|93055.8|93089.6|93032.1|49
1643231260000|2022-01-26 21:07:40|93103.4|93053.4|93101.8|93051.8|93104.8|93054.8|93101.6|93051.6|35
1643231270000|2022-01-26 21:07:50|93102.3|93052.3|93102|93052|93103.1|93053.1|93101.1|93051.1|30
1643231280000|2022-01-26 21:08:00|93101.9|93051.9|93100.8|93050.8|93103.3|93053.3|93100|93050|29
1643231290000|2022-01-26 21:08:10|93100.2|93050.2|93099.5|93049.5|93102.3|93052.3|93098.6|93048.6|13
1643231300000|2022-01-26 21:08:20|93098.9|93048.9|93100.2|93050.2|93103.8|93053.8|93098.7|93048.7|37
1643231310000|2022-01-26 21:08:30|93099.7|93049.7|93089.6|93039.6|93100.1|93050.1|93089.6|93028.9|37
1643231320000|2022-01-26 21:08:40|93089.9|93039.9|93090.3|93040.3|93091|93041|93088.5|93038.5|26
1643231330000|2022-01-26 21:08:50|93089.8|93039.8|93091.8|93041.8|93091.8|93041.8|93089.1|93039.1|14
1643231340000|2022-01-26 21:09:00|93091.2|93041.2|93083.5|93033.5|93091.2|93041.2|93083.3|93033.3|45
1643231350000|2022-01-26 21:09:10|93083.4|93033.4|93085.4|93035.4|93087|93037|93081.2|93031.2|57
1643231360000|2022-01-26 21:09:20|93085.5|93035.5|93081.6|93031.6|93087.5|93037.5|93081.1|93031.1|39
1643231370000|2022-01-26 21:09:30|93081.3|93031.3|93087.5|93037.5|93096.9|93038.4|93079.7|93025.6|45
1643231380000|2022-01-26 21:09:40|93087.8|93037.8|93090.5|93040.5|93091.8|93041.8|93086.2|93036.2|40
1643231390000|2022-01-26 21:09:50|93090.2|93040.2|93095.9|93045.9|93096.6|93046.6|93088.5|93038.5|32
1643231400000|2022-01-26 21:10:00|93095.4|93045.4|93107|93057|93113|93059.1|93095.4|93041.4|44
1643231410000|2022-01-26 21:10:10|93107.5|93057.5|93115.7|93042.3|93116.9|93060.1|93103|93042|49
1643231420000|2022-01-26 21:10:20|93116|93044.3|93115.7|93041.6|93118|93054.3|93104.3|93041.6|20
1643231430000|2022-01-26 21:10:30|93115.8|93041.4|93115.2|93044.8|93117.2|93058.6|93105.4|93041.2|17
1643231440000|2022-01-26 21:10:40|93115.4|93044.3|93103.6|93053.6|93115.4|93054.7|93103.1|93044.1|17
1643231450000|2022-01-26 21:10:50|93112.7|93041.9|93115.9|93038.3|93116.5|93052.4|93102.1|93037.7|12
1643231460000|2022-01-26 21:11:00|93114.7|93039.3|93116.8|93044.6|93119.9|93047.2|93114.7|93039.3|24
1643231470000|2022-01-26 21:11:10|93117.5|93043.8|93120|93046|93121.1|93048.9|93117.5|93041.2|22
1643231480000|2022-01-26 21:11:20|93120.4|93044.9|93119.4|93047.7|93120.6|93048.3|93119.3|93043.4|17
1643231490000|2022-01-26 21:11:30|93120.3|93047.8|93121.1|93045.7|93121.7|93049.6|93119.6|93045.3|18
1643231500000|2022-01-26 21:11:40|93118.2|93047.2|93119.3|93040.7|93119.3|93060.9|93106.2|93040.7|23
1643231510000|2022-01-26 21:11:50|93118.7|93040.5|93119.8|93069.8|93129.9|93070|93106.7|93040.5|48
1643231520000|2022-01-26 21:12:00|93120.5|93070.5|93148.6|93067.7|93152.2|93074.3|93119.9|93062|53
1643231530000|2022-01-26 21:12:10|93148.3|93068.3|93153.3|93068.2|93154.3|93072.2|93147.9|93066.6|29
1643231540000|2022-01-26 21:12:20|93155.5|93066.8|93151.5|93070.3|93155.5|93073.5|93149.1|93066.8|36
1643231550000|2022-01-26 21:12:30|93151.6|93071.3|93150.8|93068.6|93152.1|93071.3|93149.7|93067.4|22
1643231560000|2022-01-26 21:12:40|93150.4|93068.2|93145|93067.3|93153.2|93074.7|93143.7|93066.7|50
1643231570000|2022-01-26 21:12:50|93149|93065|93147.1|93064|93157.1|93067|93143.7|93062.7|45
1643231580000|2022-01-26 21:13:00|93146.6|93064.8|93146.9|93065.7|93154.6|93069.2|93145.1|93063.9|46
1643231590000|2022-01-26 21:13:10|93150.8|93065.8|93147.9|93069.2|93152.3|93085.7|93135.7|93065.1|53
1643231600000|2022-01-26 21:13:20|93146.7|93068.9|93131|93081|93150.4|93083|93130|93067.2|41
1643231610000|2022-01-26 21:13:30|93130.6|93080.6|93145.1|93071.8|93152.9|93080.9|93130.6|93068.2|49
1643231620000|2022-01-26 21:13:40|93145|93071.1|93133|93083|93145.7|93083.8|93132.6|93069.1|45
1643231630000|2022-01-26 21:13:50|93133.1|93083.1|93141.5|93071|93146.1|93085|93130|93071|44
1643231640000|2022-01-26 21:14:00|93131.4|93081.4|93138.1|93088.1|93138.5|93088.5|93130.2|93080.2|37
1643231650000|2022-01-26 21:14:10|93137.7|93087.7|93141.8|93091.8|93142.3|93092.3|93137.7|93087.7|34
1643231660000|2022-01-26 21:14:20|93143.5|93093.5|93153.4|93103.4|93153.6|93103.6|93143.5|93093.5|57
1643231670000|2022-01-26 21:14:30|93153.2|93103.2|93155.6|93105.6|93157.9|93107.9|93153.2|93103.2|40
1643231680000|2022-01-26 21:14:40|93156.1|93106.1|93161.1|93111.1|93163|93113|93156.1|93106.1|27
1643231690000|2022-01-26 21:14:50|93161.7|93111.7|93156.7|93106.7|93174.3|93112.1|93154.7|93098.7|37
1643231700000|2022-01-26 21:15:00|93157|93107|93156.6|93106.6|93158.3|93108.3|93155.6|93105.6|17
1643231710000|2022-01-26 21:15:10|93156.2|93106.2|93151.6|93101.6|93156.2|93106.2|93151.6|93101.6|30
1643231720000|2022-01-26 21:15:20|93151.1|93101.1|93152.3|93102.3|93153.3|93103.3|93151.1|93101.1|16
1643231730000|2022-01-26 21:15:30|93152.4|93102.4|93153.2|93103.2|93154.4|93104.4|93152.4|93102.4|15
1643231740000|2022-01-26 21:15:40|93153.1|93103.1|93155|93105|93155.6|93105.6|93152.7|93102.7|11
1643231750000|2022-01-26 21:15:50|93157.7|93107.7|93155.2|93105.2|93158.8|93108.8|93152.6|93102.6|19
1643231760000|2022-01-26 21:16:00|93154.9|93104.9|93158.6|93108.6|93159|93109|93150.2|93100.2|31
1643231770000|2022-01-26 21:16:10|93158.9|93108.9|93159|93109|93161.4|93111.4|93158.6|93108.6|21
1643231780000|2022-01-26 21:16:20|93159.2|93109.2|93159.8|93109.8|93160.1|93110.1|93158.1|93108.1|26
1643231790000|2022-01-26 21:16:30|93159.4|93109.4|93160|93110|93160.1|93110.1|93159.2|93109.2|18
1643231800000|2022-01-26 21:16:40|93162.2|93112.2|93156.9|93106.9|93162.2|93112.2|93156|93106|21
1643231810000|2022-01-26 21:16:50|93156.5|93106.5|93151.7|93101.7|93157.9|93107.9|93151.7|93101.7|32
1643231820000|2022-01-26 21:17:00|93152.2|93102.2|93173.6|93123.6|93175|93133.2|93152.2|93102.2|45
1643231830000|2022-01-26 21:17:10|93174.9|93124.9|93174.4|93124.4|93174.9|93124.9|93173.4|93123.4|19
1643231840000|2022-01-26 21:17:20|93174.3|93124.3|93176.9|93126.9|93179.4|93129.4|93174.3|93124.3|28
1643231850000|2022-01-26 21:17:30|93176.7|93126.7|93177.7|93127.7|93177.7|93127.7|93175.7|93125.7|22
1643231860000|2022-01-26 21:17:40|93177.4|93127.4|93182.4|93132.4|93195.4|93135.1|93176.8|93121.1|26
1643231870000|2022-01-26 21:17:50|93183.6|93133.6|93181.2|93131.2|93195.1|93136.4|93180.4|93119.5|32
1643231880000|2022-01-26 21:18:00|93181|93131|93182.8|93132.8|93182.8|93132.8|93180|93130|23
1643231890000|2022-01-26 21:18:10|93183|93133|93174.9|93124.9|93183|93133|93173.8|93123.8|33
1643231900000|2022-01-26 21:18:20|93174.7|93124.7|93175.3|93125.3|93175.5|93125.5|93174.7|93124.7|16
1643231910000|2022-01-26 21:18:30|93175.4|93125.4|93175|93125|93175.6|93125.6|93174.4|93124.4|19
1643231920000|2022-01-26 21:18:40|93174.7|93124.7|93180.1|93130.1|93180.2|93130.2|93174.4|93124.4|23
1643231930000|2022-01-26 21:18:50|93180|93130|93183.2|93133.2|93184.7|93134.7|93180|93130|26
1643231940000|2022-01-26 21:19:00|93183.1|93133.1|93179.2|93129.2|93183.1|93133.1|93178.8|93128.8|37
1643231950000|2022-01-26 21:19:10|93179.4|93129.4|93185.3|93135.3|93185.6|93135.6|93179.3|93129.3|34
1643231960000|2022-01-26 21:19:20|93185.1|93135.1|93185|93135|93186.9|93136.9|93184.8|93134.8|15
1643231970000|2022-01-26 21:19:30|93185.1|93135.1|93186.4|93136.4|93186.5|93136.5|93184.7|93134.7|14
1643231980000|2022-01-26 21:19:40|93186.1|93136.1|93190.4|93140.4|93191.7|93141.7|93185.8|93135.8|22
1643231990000|2022-01-26 21:19:50|93190|93140|93190.8|93140.8|93193|93143|93189.5|93139.5|21
1643232000000|2022-01-26 21:20:00|93191.4|93141.4|93194.1|93144.1|93194.3|93144.3|93191.4|93141.4|29
1643232010000|2022-01-26 21:20:10|93194|93144|93188.7|93138.7|93194.4|93144.4|93186.2|93136.2|45
1643232020000|2022-01-26 21:20:20|93188.2|93138.2|93200.5|93129.4|93233.6|93148|93186.6|93127.6|52
1643232030000|2022-01-26 21:20:30|93201.7|93127.8|93191.2|93141.2|93201.7|93142.7|93189.4|93127.8|31
1643232040000|2022-01-26 21:20:40|93191.7|93141.7|93195.3|93145.3|93206.6|93145.9|93190.8|93132.2|33
1643232050000|2022-01-26 21:20:50|93194.7|93144.7|93194.6|93144.6|93196.9|93146.9|93194.1|93144.1|20
1643232060000|2022-01-26 21:21:00|93194|93144|93194.3|93144.3|93195.3|93145.3|93193.3|93143.3|21
1643232070000|2022-01-26 21:21:10|93194.6|93144.6|93206.7|93133.8|93207.7|93152.9|93192.4|93129.2|41
1643232080000|2022-01-26 21:21:20|93206.9|93134.4|93192.5|93142.5|93206.9|93144.1|93191.7|93131.3|26
1643232090000|2022-01-26 21:21:30|93191.7|93141.7|93192.3|93142.3|93195.1|93145.1|93189.6|93139.6|35
1643232100000|2022-01-26 21:21:40|93190.4|93140.4|93191.8|93141.8|93192.4|93142.4|93190.3|93140.3|22
1643232110000|2022-01-26 21:21:50|93192.2|93142.2|93194.3|93144.3|93220.5|93147.4|93190.9|93121.8|26
1643232120000|2022-01-26 21:22:00|93194.6|93144.6|93212.2|93130.9|93236.5|93144.6|93194.6|93124|77
1643232130000|2022-01-26 21:22:10|93209.1|93131.8|93205.2|93132.2|93211.9|93147.3|93190.8|93107.6|68
1643232140000|2022-01-26 21:22:20|93206.3|93130.8|93211.9|93123.2|93211.9|93146.5|93192.7|93123.2|37
1643232150000|2022-01-26 21:22:30|93210.4|93124.5|93207.1|93127.7|93222.3|93142|93191.5|93115.4|56
1643232160000|2022-01-26 21:22:40|93206|93126.9|93193.6|93143.6|93213.3|93143.9|93193|93122.6|32
1643232170000|2022-01-26 21:22:50|93203.8|93133.6|93201.5|93125.8|93213.5|93139.8|93189.1|93125.2|56
1643232180000|2022-01-26 21:23:00|93201.7|93126.3|93205.3|93126.2|93225.2|93130.9|93201.7|93106.3|56
1643232190000|2022-01-26 21:23:10|93204.8|93126.3|93213.1|93113.5|93233.5|93141.4|93188.1|93103.8|55
1643232200000|2022-01-26 21:23:20|93214.2|93111.8|93188.6|93138.6|93214.2|93138.6|93183.3|93111.8|41
1643232210000|2022-01-26 21:23:30|93188.2|93138.2|93219.4|93137.6|93234.6|93143.4|93188.2|93125.9|65
1643232220000|2022-01-26 21:23:40|93220.2|93132.1|93217.4|93139.3|93238.6|93149.7|93193|93109.7|72
1643232230000|2022-01-26 21:23:50|93222.7|93136.7|93222.8|93123.2|93250.5|93146.7|93193.1|93113.8|73
1643232240000|2022-01-26 21:24:00|93222.2|93125.7|93206.1|93129.6|93250.6|93143.6|93193.6|93103.4|78
1643232250000|2022-01-26 21:24:10|93205.8|93130.7|93218.3|93117.1|93247.8|93153.6|93191.6|93112.8|63
1643232260000|2022-01-26 21:24:20|93218.4|93117|93190.6|93140.6|93218.4|93140.7|93190|93117|47
1643232270000|2022-01-26 21:24:30|93190.4|93140.4|93204|93128.7|93205.4|93140.4|93190.4|93128.3|17
1643232280000|2022-01-26 21:24:40|93203.5|93128.5|93191.6|93141.6|93204.5|93141.7|93189.9|93128.5|24
1643232290000|2022-01-26 21:24:50|93191.1|93141.1|93207.8|93124.2|93244.8|93146.4|93186.7|93114.8|66
1643232300000|2022-01-26 21:25:00|93207.2|93124.1|93212.2|93133.6|93249.4|93148|93198|93104.7|77
1643232310000|2022-01-26 21:25:10|93206.4|93134.7|93214.8|93123.2|93247.8|93151.7|93191.5|93105.7|63
1643232320000|2022-01-26 21:25:20|93213.4|93135.3|93210.3|93128.3|93259.6|93148.8|93198.3|93126|66
1643232330000|2022-01-26 21:25:30|93205.1|93131|93204.4|93130|93212.8|93141.4|93190.7|93125|46
1643232340000|2022-01-26 21:25:40|93203.2|93130.9|93191.9|93141.9|93206.7|93142|93190.6|93128.4|33
1643232350000|2022-01-26 21:25:50|93191.8|93141.8|93190.9|93140.9|93202.9|93141.9|93189.6|93129.7|26
1643232360000|2022-01-26 21:26:00|93191|93141|93198.7|93121.2|93203.4|93141.4|93189.4|93109.6|36
1643232370000|2022-01-26 21:26:10|93184.4|93121.5|93198.4|93121.4|93203|93134.4|93184.4|93115.7|34
1643232380000|2022-01-26 21:26:20|93198.1|93121.2|93203.1|93118.2|93203.1|93124.2|93198|93118.2|32
1643232390000|2022-01-26 21:26:30|93201.9|93122|93202.4|93117.2|93204.9|93126.7|93198.2|93117.2|29
1643232400000|2022-01-26 21:26:40|93203.3|93116.3|93201.3|93116.6|93203.3|93126.8|93198.7|93116.3|20
1643232410000|2022-01-26 21:26:50|93201.6|93119|93199.7|93114|93241.8|93125.8|93197.9|93108.2|39
1643232420000|2022-01-26 21:27:00|93199.3|93113.7|93204.2|93100.8|93209.5|93117.4|93195.7|93079.7|71
1643232430000|2022-01-26 21:27:10|93204.4|93099.7|93203.7|93105.3|93216.8|93111.8|93198.7|93099|31
1643232440000|2022-01-26 21:27:20|93204.9|93103.5|93200|93102.5|93204.9|93107.8|93197.2|93101.5|21
1643232450000|2022-01-26 21:27:30|93200.6|93102.7|93199.1|93105.9|93200.6|93107|93197.4|93102.7|24
1643232460000|2022-01-26 21:27:40|93198.1|93106.5|93197.1|93106.6|93199.4|93107.1|93197.1|93103.8|14
1643232470000|2022-01-26 21:27:50|93194|93111.6|93194.7|93107.6|93196.8|93111.6|93193.6|93106.6|23
1643232480000|2022-01-26 21:28:00|93190.9|93109.5|93196.1|93107.5|93203.7|93109.5|93190.9|93098.1|21
1643232490000|2022-01-26 21:28:10|93195.4|93107|93196.1|93107.7|93202.7|93108.4|93195.4|93102.8|16
1643232500000|2022-01-26 21:28:20|93199.5|93107.9|93179.3|93106.2|93199.8|93110.3|93178.6|93101.8|35
1643232510000|2022-01-26 21:28:30|93180.4|93105.7|93175.6|93093.6|93184.5|93114.8|93164.8|93072.6|54
1643232520000|2022-01-26 21:28:40|93176.7|93097.3|93178.3|93091|93179.7|93097.3|93175.4|93090.1|21
1643232530000|2022-01-26 21:28:50|93180.4|93089.3|93178.6|93094.5|93184.8|93094.8|93176.7|93089.3|31
1643232540000|2022-01-26 21:29:00|93178.9|93093.8|93169.8|93092.1|93179.4|93093.8|93167.1|93090.2|40
1643232550000|2022-01-26 21:29:10|93172|93091.7|93171.1|93094.3|93181|93094.5|93171|93079.9|47
1643232560000|2022-01-26 21:29:20|93171.3|93092.7|93175.5|93083.8|93177.2|93095.7|93170.8|93079.7|33
1643232570000|2022-01-26 21:29:30|93177.3|93084.3|93171.9|93090.8|93179.7|93096.6|93165.4|93079.1|58
1643232580000|2022-01-26 21:29:40|93171|93093.6|93170.8|93093.1|93171.5|93106.4|93154.4|93090.8|47
1643232590000|2022-01-26 21:29:50|93169.2|93093.8|93172.3|93095.6|93172.3|93098.3|93168|93091.9|37
1643232600000|2022-01-26 21:30:00|93159.1|93109.1|93178.3|93092.9|93182.1|93109.1|93159.1|93067.6|62
1643232610000|2022-01-26 21:30:10|93179.8|93093.6|93179.5|93100|93184.1|93101.1|93179|93092.7|51
1643232620000|2022-01-26 21:30:20|93181.4|93096.6|93177.7|93100.8|93183.6|93103.5|93176.7|93096.6|22
1643232630000|2022-01-26 21:30:30|93180.8|93100.1|93184.4|93100.5|93190.3|93102.1|93180.1|93084.3|51
1643232640000|2022-01-26 21:30:40|93185|93100.7|93184.7|93104.2|93188.1|93104.2|93181.8|93099.7|26
1643232650000|2022-01-26 21:30:50|93184.4|93103.8|93172.3|93122.3|93186.7|93122.3|93170.8|93100.6|14
1643232660000|2022-01-26 21:31:00|93172.1|93122.1|93180.5|93107.6|93183.2|93122.1|93165.6|93102|42
1643232670000|2022-01-26 21:31:10|93180.2|93105|93184.6|93103.9|93188.3|93117.5|93167.5|93091.4|49
1643232680000|2022-01-26 21:31:20|93187.7|93101|93189.9|93099.3|93193.7|93102.8|93186.3|93097.1|29
1643232690000|2022-01-26 21:31:30|93187.6|93101.1|93190.7|93100.3|93191.4|93101.1|93187.3|93097.6|21
1643232700000|2022-01-26 21:31:40|93189.8|93102.5|93188.3|93105.9|93192.6|93111.1|93183.8|93098.6|19
1643232710000|2022-01-26 21:31:50|93185.3|93107.8|93182.4|93108.5|93191.2|93108.5|93182.4|93103.5|13
1643232720000|2022-01-26 21:32:00|93181.1|93110.6|93184.7|93106.7|93187.1|93120.4|93170.4|93105.3|17
1643232730000|2022-01-26 21:32:10|93185.2|93106.9|93182.9|93100.3|93187.8|93108.9|93180|93099.4|26
1643232740000|2022-01-26 21:32:20|93178.6|93105.2|93181.7|93106.2|93185.9|93127.6|93167.5|93101.8|21
1643232750000|2022-01-26 21:32:30|93182.6|93104.6|93185.3|93105.5|93186.6|93109|93180.7|93104.6|23
1643232760000|2022-01-26 21:32:40|93184|93105.7|93183|93107.2|93184.7|93109.5|93180.9|93105.7|25
1643232770000|2022-01-26 21:32:50|93181.4|93108.9|93189.8|93098.1|93189.8|93110.8|93181.3|93098.1|26
1643232780000|2022-01-26 21:33:00|93187.4|93097.1|93178.7|93099.3|93187.8|93106.4|93176.7|93096.6|31
1643232790000|2022-01-26 21:33:10|93178.8|93099.6|93181.5|93095.2|93181.5|93101.6|93177.2|93094.4|21
1643232800000|2022-01-26 21:33:20|93181.4|93093.3|93180.6|93099.1|93185.9|93102.8|93176.3|93091.8|23
1643232810000|2022-01-26 21:33:30|93178.9|93101.1|93181.7|93104.2|93183.3|93121.9|93170.6|93099.8|23
1643232820000|2022-01-26 21:33:40|93170.2|93120.2|93172.4|93122.4|93177.7|93122.4|93166.2|93104.8|13
1643232830000|2022-01-26 21:33:50|93172.2|93122.2|93183.3|93101.9|93184.5|93122.2|93168.6|93100.6|13
1643232840000|2022-01-26 21:34:00|93180.2|93101.4|93185.3|93105.3|93187.4|93119.4|93168|93101.4|27
1643232850000|2022-01-26 21:34:10|93184.2|93104.6|93164|93114|93184.3|93114.2|93163.6|93102.5|27
1643232860000|2022-01-26 21:34:20|93164.4|93114.4|93182|93109.2|93182|93114.4|93163.1|93102.7|26
1643232870000|2022-01-26 21:34:30|93183|93107.1|93169.4|93119.4|93183.8|93119.4|93169.4|93100.7|21
1643232880000|2022-01-26 21:34:40|93179.1|93106.8|93186.1|93098.6|93187.1|93119.9|93169.1|93097.8|27
1643232890000|2022-01-26 21:34:50|93186.6|93098|93184.8|93097.9|93186.6|93116|93166|93093|16
1643232900000|2022-01-26 21:35:00|93184.6|93098.2|93191|93096.8|93191|93102.9|93178.2|93095|23
1643232910000|2022-01-26 21:35:10|93179.4|93099.1|93187|93095.5|93189.6|93101.8|93177.3|93091|37
1643232920000|2022-01-26 21:35:20|93181|93103.6|93184.6|93099.4|93190.2|93103.6|93181|93091.3|6
1643232930000|2022-01-26 21:35:30|93184.4|93099|93179.7|93095.6|93187.6|93100.2|93179.7|93094.6|15
1643232940000|2022-01-26 21:35:40|93176.7|93103.8|93181.4|93102.4|93187|93122.4|93167.2|93100.1|37
1643232950000|2022-01-26 21:35:50|93185.1|93100|93179.3|93105.4|93185.1|93118.6|93167.7|93100|41
1643232960000|2022-01-26 21:36:00|93182.7|93107.3|93180.9|93097.5|93185|93107.3|93178.5|93097.5|30
1643232970000|2022-01-26 21:36:10|93183.4|93098.1|93174.9|93091.8|93183.4|93104.9|93173.5|93091.8|29
1643232980000|2022-01-26 21:36:20|93173.4|93093.3|93175.8|93092.6|93178.9|93095.5|93173|93086.7|17
1643232990000|2022-01-26 21:36:30|93177.1|93092|93178.1|93089.7|93181|93099.4|93173.4|93088.4|15
1643233000000|2022-01-26 21:36:40|93175.9|93093.3|93172.3|93100.1|93179.6|93104.7|93172.3|93079.1|11
1643233010000|2022-01-26 21:36:50|93161.4|93111.4|93179.7|93099.4|93180|93116.7|93161.4|93087.3|12
1643233020000|2022-01-26 21:37:00|93182.8|93097.2|93173.4|93099|93182.8|93112.3|93161.2|93086.6|17
1643233030000|2022-01-26 21:37:10|93176.6|93098|93177.5|93100.2|93177.5|93114.3|93162.7|93098|13
1643233040000|2022-01-26 21:37:20|93179.2|93097.9|93176.3|93102.6|93179.2|93102.6|93174.5|93096.6|14
1643233050000|2022-01-26 21:37:30|93177.1|93102.8|93162.6|93112.6|93177.1|93114.9|93160.8|93095.1|27
1643233060000|2022-01-26 21:37:40|93161.9|93111.9|93164.2|93114.2|93185|93114.4|93161.5|93079|16
1643233070000|2022-01-26 21:37:50|93163.5|93113.5|93173.7|93103.4|93178.1|93114.3|93163.5|93097.6|12
1643233080000|2022-01-26 21:38:00|93163.2|93113.2|93175.2|93100.9|93175.6|93113.6|93163.2|93098.2|11
1643233090000|2022-01-26 21:38:10|93176.3|93099.3|93162.3|93112.3|93176.3|93113.1|93161.8|93094.2|9
1643233100000|2022-01-26 21:38:20|93162|93112|93172|93102|93172.7|93115.6|93162|93099.4|9
1643233110000|2022-01-26 21:38:30|93162.8|93112.8|93162.4|93112.4|93172|93114.8|93162.4|93097.7|9
1643233120000|2022-01-26 21:38:40|93162|93112|93175.9|93103.8|93175.9|93114.9|93162|93103.8|7
1643233130000|2022-01-26 21:38:50|93176.1|93103.9|93165|93115|93179.2|93115|93162.1|93096.5|21
1643233140000|2022-01-26 21:39:00|93164.1|93114.1|93154.7|93104.7|93188|93122.1|93152.8|93085.8|50
1643233150000|2022-01-26 21:39:10|93171.3|93095.9|93172.5|93095|93184|93100.4|93169.6|93084.8|42
1643233160000|2022-01-26 21:39:20|93173.3|93090.9|93166.7|93096.2|93173.5|93108.1|93158|93090.4|14
1643233170000|2022-01-26 21:39:30|93167.6|93092.6|93160.9|93110.9|93171.4|93110.9|93156.1|93091.4|11
1643233180000|2022-01-26 21:39:40|93162.1|93112.1|93163.1|93113.1|93172.5|93114.1|93161.8|93100.7|11
1643233190000|2022-01-26 21:39:50|93163.6|93113.6|93170.5|93099.8|93170.5|93113.6|93161.4|93097.6|9
1643233200000|2022-01-26 21:40:00|93162.3|93112.3|93164.4|93114.4|93175.8|93115.7|93160.2|93097.3|14
1643233210000|2022-01-26 21:40:10|93163.7|93113.7|93163.7|93113.7|93173.8|93115.1|93163.7|93102.1|11
1643233220000|2022-01-26 21:40:20|93165.8|93115.8|93176.4|93096.2|93180|93115.8|93159.6|93090.1|37
1643233230000|2022-01-26 21:40:30|93174.6|93099.1|93170.2|93094.5|93177.7|93100|93168.3|93090.8|27
1643233240000|2022-01-26 21:40:40|93170.8|93095.1|93165.8|93093.6|93172.3|93103.4|93151.8|93089.6|36
1643233250000|2022-01-26 21:40:50|93165.2|93093|93165.3|93094.5|93170.3|93094.5|93165.2|93085.5|12
1643233260000|2022-01-26 21:41:00|93164.9|93094.3|93184|93096.6|93184|93097|93164.9|93090.8|24
1643233270000|2022-01-26 21:41:10|93183.3|93095|93168.5|93096.7|93185.2|93113.6|93155.4|93084.5|53
1643233280000|2022-01-26 21:41:20|93157.6|93107.6|93158.3|93108.3|93174.6|93113.6|93157.6|93089.1|43
1643233290000|2022-01-26 21:41:30|93182.7|93095.5|93178.1|93085.6|93192.9|93098.6|93168.1|93076.9|35
1643233300000|2022-01-26 21:41:40|93179.5|93089.4|93162.2|93082.9|93182.6|93102.4|93146|93078.7|63
1643233310000|2022-01-26 21:41:50|93164.8|93083.1|93166.3|93084.6|93170.7|93088.5|93158.8|93078|27
1643233320000|2022-01-26 21:42:00|93165.4|93084.4|93176.3|93081|93182.1|93085.7|93164.7|93079.3|17
1643233330000|2022-01-26 21:42:10|93175.2|93080.5|93170.6|93090.6|93179.6|93093.6|93169.3|93080.5|16
1643233340000|2022-01-26 21:42:20|93171.9|93089.7|93163.8|93093|93172.6|93104.5|93149.4|93083.1|14
1643233350000|2022-01-26 21:42:30|93163.9|93093.1|93162.7|93088|93183.1|93120.1|93142.6|93081.7|65
1643233360000|2022-01-26 21:42:40|93161.4|93089.6|93182|93104.7|93189|93104.7|93155.5|93064.8|71
1643233370000|2022-01-26 21:42:50|93190|93102.7|93163|93078.4|93190|93105.8|93145.3|93065.2|72
1643233380000|2022-01-26 21:43:00|93161.1|93081.7|93167.5|93078.3|93179.3|93088.2|93158.9|93068.7|68
1643233390000|2022-01-26 21:43:10|93177.7|93068.5|93164|93085.3|93180.6|93088.5|93159.9|93068.5|61
1643233400000|2022-01-26 21:43:20|93166.5|93084.1|93168.2|93081.8|93171.8|93089.9|93163.5|93078.5|58
1643233410000|2022-01-26 21:43:30|93167|93081.1|93167.9|93082.5|93173|93084.9|93164.9|93077.6|32
1643233420000|2022-01-26 21:43:40|93167.4|93083|93166.2|93084.6|93169.1|93086.8|93164.4|93081.8|25
1643233430000|2022-01-26 21:43:50|93166|93085.1|93163.9|93083.6|93168.7|93099.1|93149.1|93079.3|21
1643233440000|2022-01-26 21:44:00|93161.4|93085.2|93146.8|93096.8|93162.6|93099.1|93146.7|93083.7|46
1643233450000|2022-01-26 21:44:10|93147.6|93097.6|93148|93098|93162.2|93098.8|93147.6|93084.5|36
1643233460000|2022-01-26 21:44:20|93158|93087.9|93158.3|93081.6|93164.3|93098.2|93148.2|93078.1|45
1643233470000|2022-01-26 21:44:30|93159.3|93082.4|93174.3|93080.1|93176.1|93096.2|93146.2|93078.9|42
1643233480000|2022-01-26 21:44:40|93174.7|93080.6|93171.5|93085.4|93180|93085.5|93171.5|93077|14
1643233490000|2022-01-26 21:44:50|93171.2|93084.1|93172.8|93085.2|93175.2|93086|93167.6|93081.7|42
1643233500000|2022-01-26 21:45:00|93165.6|93089.1|93166.4|93077|93184.9|93089.1|93156.5|93061.4|65
1643233510000|2022-01-26 21:45:10|93170.7|93071|93164.2|93091.8|93176.9|93091.8|93161.2|93071|44
1643233520000|2022-01-26 21:45:20|93165.1|93088.9|93163.2|93087.3|93169.2|93091.6|93162|93086.2|30
1643233530000|2022-01-26 21:45:30|93164.5|93087.7|93162.6|93087.9|93165.4|93090.2|93162|93086.4|39
1643233540000|2022-01-26 21:45:40|93165.8|93087.7|93167.5|93084.8|93167.5|93088.9|93160.5|93084.8|41
1643233550000|2022-01-26 21:45:50|93167|93087.2|93173.1|93082.9|93180.3|93087.4|93165.3|93080.4|43
1643233560000|2022-01-26 21:46:00|93173|93082.8|93166.1|93090.5|93176.5|93091.4|93163.1|93074.2|43
1643233570000|2022-01-26 21:46:10|93167.4|93089.3|93166.5|93088.4|93169.6|93090.7|93166|93086.8|25
1643233580000|2022-01-26 21:46:20|93165.1|93086.6|93141.4|93069.9|93166.1|93086.6|93131.6|93064.7|45
1643233590000|2022-01-26 21:46:30|93131.5|93081.5|93134.8|93084.8|93158.1|93085.5|93131.5|93065.9|32
1643233600000|2022-01-26 21:46:40|93135.1|93085.1|93134.2|93084.2|93146.2|93085.1|93133.5|93072.1|16
1643233610000|2022-01-26 21:46:50|93134.5|93084.5|93134.5|93084.5|93155.9|93085|93133.3|93062.5|31
1643233620000|2022-01-26 21:47:00|93133.6|93083.6|93154.8|93066|93157.8|93083.8|93131.5|93065.8|40
1643233630000|2022-01-26 21:47:10|93155.6|93067.6|93143.5|93068.7|93165|93085|93132.4|93061.1|62
1643233640000|2022-01-26 21:47:20|93145|93070.2|93147.3|93070.7|93149.3|93083.3|93130.9|93067.5|37
1643233650000|2022-01-26 21:47:30|93148.6|93069.2|93133.3|93083.3|93148.6|93084.8|93129.9|93057.6|36
1643233660000|2022-01-26 21:47:40|93133.1|93083.1|93131.3|93081.3|93134|93084|93130.8|93080.8|32
1643233670000|2022-01-26 21:47:50|93131.4|93081.4|93134.6|93084.6|93155|93087.9|93129.5|93066.1|57
1643233680000|2022-01-26 21:48:00|93134|93084|93131.2|93081.2|93148|93084.9|93130.5|93072.6|31
1643233690000|2022-01-26 21:48:10|93131.3|93081.3|93132.8|93082.8|93160.9|93084.4|93131.3|93058.3|35
1643233700000|2022-01-26 21:48:20|93132.6|93082.6|93137.8|93087.8|93162.9|93095.8|93132.6|93071.4|49
1643233710000|2022-01-26 21:48:30|93137.3|93087.3|93136.3|93086.3|93138|93088|93135.8|93085.8|24
1643233720000|2022-01-26 21:48:40|93136.5|93086.5|93136.7|93086.7|93137.2|93087.2|93135.6|93085.6|23
1643233730000|2022-01-26 21:48:50|93135.8|93085.8|93136.1|93086.1|93155.5|93087.8|93132.5|93067.6|28
1643233740000|2022-01-26 21:49:00|93134.9|93084.9|93127|93077|93155.9|93085.3|93126.1|93062.4|70
1643233750000|2022-01-26 21:49:10|93126.8|93076.8|93140.2|93069.7|93146.8|93078|93125.1|93060.8|43
1643233760000|2022-01-26 21:49:20|93139.8|93069.5|93140.3|93069.4|93141.2|93080.6|93128.6|93067.4|33
1643233770000|2022-01-26 21:49:30|93143.3|93067.3|93130.2|93080.2|93147.3|93080.4|93129.9|93066.4|16
1643233780000|2022-01-26 21:49:40|93130.1|93080.1|93149.6|93070.1|93149.6|93093|93129.1|93070.1|28
1643233790000|2022-01-26 21:49:50|93137.7|93087.7|93132.1|93082.1|93154.9|93087.7|93132.1|93064.2|17
1643233800000|2022-01-26 21:50:00|93132|93082|93132.1|93082.1|93142.2|93082.3|93130.8|93071.3|19
1643233810000|2022-01-26 21:50:10|93132.4|93082.4|93128.1|93078.1|93133.4|93083.4|93128.1|93078.1|19
1643233820000|2022-01-26 21:50:20|93126.5|93076.5|93145.6|93070.7|93145.6|93087.5|93126.5|93070.7|30
1643233830000|2022-01-26 21:50:30|93142.8|93068.9|93127.2|93077.2|93147.9|93083.9|93127.2|93061.5|27
1643233840000|2022-01-26 21:50:40|93127.4|93077.4|93126.5|93076.5|93147.8|93087.9|93125.8|93070.3|52
1643233850000|2022-01-26 21:50:50|93129.2|93079.2|93127.4|93077.4|93130|93080|93127.4|93077.4|33
1643233860000|2022-01-26 21:51:00|93127.3|93077.3|93138.6|93057.4|93154.7|93079.3|93127.1|93053.6|33
1643233870000|2022-01-26 21:51:10|93125.3|93075.3|93124.8|93074.8|93134.6|93075.7|93124.2|93058.9|17
1643233880000|2022-01-26 21:51:20|93124.4|93074.4|93145.6|93055.6|93145.6|93075.6|93123.9|93055|14
1643233890000|2022-01-26 21:51:30|93145.8|93055.5|93139.5|93056.8|93145.8|93059.2|93138|93050.4|14
1643233900000|2022-01-26 21:51:40|93137.4|93061.7|93137|93059.7|93139.5|93061.7|93136.9|93054.9|16
1643233910000|2022-01-26 21:51:50|93137.3|93060|93144.2|93053.4|93155.2|93083.2|93132|93047.3|39
1643233920000|2022-01-26 21:52:00|93147.7|93055.5|93141.3|93060.9|93153.6|93085.7|93132.8|93055.5|49
1643233930000|2022-01-26 21:52:10|93141.1|93057.7|93142.9|93061.3|93152.4|93069.4|93138.8|93057.7|19
1643233940000|2022-01-26 21:52:20|93141.3|93060.7|93132.6|93082.6|93144.9|93084.1|93129.5|93060|30
1643233950000|2022-01-26 21:52:30|93133.5|93083.5|93131.7|93081.7|93152|93083.7|93129.9|93062|12
1643233960000|2022-01-26 21:52:40|93132.1|93082.1|93131.2|93081.2|93151.3|93083.8|93128.5|93057.3|31
1643233970000|2022-01-26 21:52:50|93128.5|93078.5|93144.7|93064.1|93147|93084.4|93128.5|93061.8|12
1643233980000|2022-01-26 21:53:00|93147.7|93059.1|93148.4|93057.8|93154.9|93064.4|93137.7|93048.6|21
1643233990000|2022-01-26 21:53:10|93138.4|93057.5|93142.3|93064.7|93145.1|93080.3|93123.8|93057.5|17
1643234000000|2022-01-26 21:53:20|93140.7|93066.7|93139.3|93064.3|93149.4|93079.2|93125.8|93059|21
1643234010000|2022-01-26 21:53:30|93140.1|93068.4|93126.4|93076.4|93149.1|93078.8|93124.7|93044.1|20
1643234020000|2022-01-26 21:53:40|93126.7|93076.7|93125.3|93075.3|93142.7|93078.5|93124.1|93058.9|26
1643234030000|2022-01-26 21:53:50|93137.9|93063.2|93124.9|93074.9|93137.9|93074.9|93124.4|93060.8|13
1643234040000|2022-01-26 21:54:00|93123.2|93073.2|93134.5|93057.2|93141.9|93073.2|93121.1|93053.8|36
1643234050000|2022-01-26 21:54:10|93134.3|93058.2|93132.4|93058.9|93142.3|93072.4|93116.2|93052.1|29
1643234060000|2022-01-26 21:54:20|93132.6|93059.1|93150.9|93038.2|93150.9|93059.9|93129.8|93037|52
1643234070000|2022-01-26 21:54:30|93140.3|93049.7|93131|93040.5|93148.4|93067.1|93117.1|93036.1|68
1643234080000|2022-01-26 21:54:40|93128.5|93043.6|93104.5|93054.5|93128.5|93054.9|93104.1|93039.1|18
1643234090000|2022-01-26 21:54:50|93104.2|93054.2|93104.3|93054.3|93115.2|93054.6|93103.1|93041.6|21
1643234100000|2022-01-26 21:55:00|93131.7|93024.2|93122.6|93009.3|93131.7|93033.6|93111.3|93007.4|33
1643234110000|2022-01-26 21:55:10|93124.3|93008.3|93113.8|93030.2|93124.3|93030.2|93113.7|93008.3|21
1643234120000|2022-01-26 21:55:20|93118.9|93027.1|93115.4|93015.1|93126.3|93031.4|93107.6|93012.5|17
1643234130000|2022-01-26 21:55:30|93116.4|93014.1|93119.5|93009.3|93124.8|93024.3|93110.3|93003.1|34
1643234140000|2022-01-26 21:55:40|93115.2|93014.3|93117.9|93001.9|93121.2|93016.9|93113.2|93001.9|18
1643234150000|2022-01-26 21:55:50|93116.7|93000.7|93102.6|93013.5|93117.3|93013.5|93102.6|92994|15
1643234160000|2022-01-26 21:56:00|93107.1|93004.7|93118.8|93004.2|93121.7|93019.6|93103.2|93004|38
1643234170000|2022-01-26 21:56:10|93119.4|93003.4|93124.4|93011.4|93133.2|93022.7|93105.7|93003.4|47
1643234180000|2022-01-26 21:56:20|93126|93011.2|93116.8|93021.3|93126|93027.7|93113.4|93011.2|11
1643234190000|2022-01-26 21:56:30|93117|93016.7|93121.1|93006.1|93125.3|93023.7|93113.9|93005.6|17
1643234200000|2022-01-26 21:56:40|93120.8|93004.8|93121.8|93014|93129.7|93024.9|93118.6|93004.8|13
1643234210000|2022-01-26 21:56:50|93119.1|93010.9|93124.4|93008.4|93125.4|93013.3|93118.3|93007.6|10
1643234220000|2022-01-26 21:57:00|93123.1|93007.1|93113.3|93022.3|93124.4|93026.7|93110.2|93006.9|15
1643234230000|2022-01-26 21:57:10|93111|93027.3|93120.6|93026.3|93130.1|93028.2|93109.8|93014.1|16
1643234240000|2022-01-26 21:57:20|93118.2|93026.4|93130.5|93014.5|93132|93029.2|93117.5|93014.5|9
1643234250000|2022-01-26 21:57:30|93128.7|93016|93127.4|93011.4|93131.6|93016|93124.8|93011.4|16
1643234260000|2022-01-26 21:57:40|93126.9|93010.9|93129.3|93018.9|93133.4|93029.9|93120.4|93010.9|27
1643234270000|2022-01-26 21:57:50|93121|93030.1|93131.8|93015.8|93137.7|93030.1|93121|93010|29
1643234280000|2022-01-26 21:58:00|93131.9|93015.9|93127.6|93011.6|93134|93022.5|93124|93008|46
1643234290000|2022-01-26 21:58:10|93130.1|93014.1|93131.6|93015.6|93131.7|93030.8|93117.9|93010.8|20
1643234300000|2022-01-26 21:58:20|93131.5|93015.5|93131.7|93015.7|93132.8|93016.8|93130.8|93014.8|8
1643234310000|2022-01-26 21:58:30|93130.8|93014.8|93109.5|93027.1|93131.5|93027.1|93109.5|93007.2|34
1643234320000|2022-01-26 21:58:40|93113.3|93020|93128.1|93012.1|93129.1|93035|93105.4|93010.2|23
1643234330000|2022-01-26 21:58:50|93127.7|93013.2|93130.6|93014.6|93135.7|93019.7|93127.7|93012.3|10
1643234340000|2022-01-26 21:59:00|93131.2|93015.2|93128.8|93012.8|93131.2|93019|93125.2|93012.7|22
1643234350000|2022-01-26 21:59:10|93123.6|93007.6|93126.7|93010.7|93130.5|93015|93122.9|93006.9|25
1643234360000|2022-01-26 21:59:20|93125|93009|93149.7|93033.7|93154|93038|93115.9|93004.9|33
1643234370000|2022-01-26 21:59:30|93150|93034|93150.2|93034.2|93156.6|93040.6|93140.5|93024.5|39
1643234380000|2022-01-26 21:59:40|93149.9|93033.9|93149.7|93033.7|93153|93037|93143|93027|16
1643234390000|2022-01-26 21:59:50|93146.7|93030.7|93172.3|93056.3|93188.9|93072.9|93145.5|93029.5|33
1643234400000|2022-01-26 22:00:00|93174.5|93058.5|93190|93074|93190.3|93074.3|93174.5|93058.5|7
1643234420000|2022-01-26 22:00:20|93195.3|93079.3|93195.3|93079.3|93195.3|93079.3|93195.3|93079.3|1
1643234430000|2022-01-26 22:00:30|93188.2|93072.2|93188.2|93072.2|93188.2|93072.2|93188.2|93072.2|1
1643234450000|2022-01-26 22:00:50|93165.1|93049.1|93165.1|93049.1|93165.1|93049.1|93165.1|93049.1|1
1643234640000|2022-01-26 22:04:00|93245.6|93129.6|93244.3|93128.3|93245.6|93129.6|93244.3|93128.3|2
1643234650000|2022-01-26 22:04:10|93194.5|93078.5|93194.5|93078.5|93195|93079|93194.5|93078.5|3
1643234660000|2022-01-26 22:04:20|93195|93079|93195|93079|93195|93079|93195|93079|1
1643234670000|2022-01-26 22:04:30|93195.1|93079.1|93195.1|93079.1|93195.1|93079.1|93195.1|93079.1|1
1643234680000|2022-01-26 22:04:40|93195.3|93079.3|93195.3|93079.3|93195.3|93079.3|93195.3|93079.3|1
1643234690000|2022-01-26 22:04:50|93186.1|93070.1|93252.1|93136.1|93252.1|93136.1|93186.1|93070.1|2
1643234700000|2022-01-26 22:05:00|93176.8|93060.8|93172.7|93056.7|93194|93078|93171.3|93055.3|11
1643234710000|2022-01-26 22:05:10|93188.2|93072.2|93187.4|93071.4|93188.2|93072.2|93187.4|93071.4|3
1643234720000|2022-01-26 22:05:20|93185.5|93069.5|93217.2|93101.2|93217.2|93101.2|93185.5|93069.5|3
1643234730000|2022-01-26 22:05:30|93151.7|93035.7|93174.4|93058.4|93189|93073|93151.7|93035.7|6
1643234740000|2022-01-26 22:05:40|93175|93059|93175|93059|93175|93059|93175|93059|1
1643234750000|2022-01-26 22:05:50|93196.7|93080.7|93197.3|93081.3|93197.3|93081.3|93196.7|93080.7|2
1643234760000|2022-01-26 22:06:00|93188.8|93072.8|93189.4|93073.4|93227.3|93111.3|93188.2|93072.2|6
1643234770000|2022-01-26 22:06:10|93191.6|93075.6|93188.3|93072.3|93196.6|93080.6|93187.7|93071.7|10
1643234780000|2022-01-26 22:06:20|93190.4|93074.4|93180.3|93064.3|93190.4|93074.4|93178.9|93062.9|7
1643234790000|2022-01-26 22:06:30|93180.4|93064.4|93185.8|93069.8|93186.9|93070.9|93180.4|93064.4|5
1643234800000|2022-01-26 22:06:40|93185.7|93069.7|93178.6|93062.6|93185.7|93069.7|93178.6|93062.6|3
1643234810000|2022-01-26 22:06:50|93183.6|93067.6|93183.6|93067.6|93183.6|93067.6|93183.6|93067.6|1
1643234820000|2022-01-26 22:07:00|93183.7|93067.7|93183.6|93067.6|93183.7|93067.7|93183.6|93067.6|2
1643234830000|2022-01-26 22:07:10|93178.6|93062.6|93166.4|93050.4|93178.6|93062.6|93166.3|93050.3|4
1643234840000|2022-01-26 22:07:20|93166.3|93050.3|93167.6|93051.6|93167.6|93051.6|93166.3|93050.3|7
1643234850000|2022-01-26 22:07:30|93167.5|93051.5|93167.6|93051.6|93167.6|93051.6|93167.5|93051.5|8
1643234870000|2022-01-26 22:07:50|93166.3|93050.3|93165.6|93049.6|93166.3|93050.3|93165.6|93049.6|2
1643234900000|2022-01-26 22:08:20|93166.9|93050.9|93166.9|93050.9|93166.9|93050.9|93166.9|93050.9|1
1643234920000|2022-01-26 22:08:40|93156.8|93040.8|93164.9|93048.9|93166.7|93050.7|93156.8|93040.8|4
1643234930000|2022-01-26 22:08:50|93166.7|93050.7|93166.7|93050.7|93166.7|93050.7|93164.9|93048.9|5
1643234940000|2022-01-26 22:09:00|93163.4|93047.4|93163.5|93047.5|93165.4|93049.4|93163.4|93047.4|5
1643234950000|2022-01-26 22:09:10|93165.4|93049.4|93170.2|93054.2|93171.1|93055.1|93163.5|93047.5|8
1643234960000|2022-01-26 22:09:20|93183.9|93067.9|93169.3|93053.3|93184|93068|93169.3|93053.3|4
1643234980000|2022-01-26 22:09:40|93169.4|93053.4|93168.4|93052.4|93169.4|93053.4|93168.4|93052.4|5
1643234990000|2022-01-26 22:09:50|93168.5|93052.5|93168.5|93052.5|93182.2|93066.2|93168.4|93052.4|5
1643235000000|2022-01-26 22:10:00|93212.8|93096.8|93224.6|93108.6|93224.9|93108.9|93195.7|93079.7|16
1643235010000|2022-01-26 22:10:10|93241.5|93125.5|93235.5|93119.5|93241.5|93125.5|93205.1|93089.1|7
1643235020000|2022-01-26 22:10:20|93227.7|93111.7|93233.3|93117.3|93235.7|93119.7|93227.7|93111.7|7
1643235030000|2022-01-26 22:10:30|93215.3|93099.3|93209.9|93093.9|93222.2|93106.2|93183.5|93067.5|11
1643235040000|2022-01-26 22:10:40|93209.8|93093.8|93268.4|93152.4|93268.4|93152.4|93209.8|93093.8|6
1643235050000|2022-01-26 22:10:50|93263.2|93147.2|93232.1|93116.1|93272.9|93156.9|93215.4|93099.4|9
1643235060000|2022-01-26 22:11:00|93227.8|93111.8|93225|93109|93243.1|93127.1|93199.9|93083.9|10
1643235070000|2022-01-26 22:11:10|93232.8|93116.8|93215.6|93099.6|93237.6|93121.6|93215.6|93099.6|11
1643235080000|2022-01-26 22:11:20|93222.9|93106.9|93242.6|93126.6|93242.6|93126.6|93221.7|93105.7|7
1643235090000|2022-01-26 22:11:30|93215.1|93099.1|93200.1|93084.1|93220.7|93104.7|93191.9|93075.9|8
1643235100000|2022-01-26 22:11:40|93212.4|93096.4|93225.9|93109.9|93259.2|93143.2|93179.2|93063.2|5
1643235110000|2022-01-26 22:11:50|93231.1|93115.1|93218.7|93102.7|93239.7|93123.7|93203.1|93087.1|8
1643235120000|2022-01-26 22:12:00|93218.5|93102.5|93206.3|93090.3|93229.6|93113.6|93203.6|93087.6|20
1643235130000|2022-01-26 22:12:10|93218.2|93102.2|93217.2|93101.2|93224|93108|93199.1|93083.1|9
1643235140000|2022-01-26 22:12:20|93229.9|93113.9|93223.6|93107.6|93235.3|93119.3|93217.3|93101.3|11
1643235150000|2022-01-26 22:12:30|93246.3|93130.3|93232.8|93116.8|93246.3|93130.3|93227.2|93111.2|9
1643235160000|2022-01-26 22:12:40|93240.9|93124.9|93223|93107|93246.7|93130.7|93214.8|93098.8|6
1643235170000|2022-01-26 22:12:50|93236.4|93120.4|93232.1|93116.1|93236.4|93120.4|93190.7|93074.7|14
1643235180000|2022-01-26 22:13:00|93231.2|93115.2|93211|93095|93231.2|93115.2|93207.6|93091.6|10
1643235190000|2022-01-26 22:13:10|93240.7|93124.7|93229.1|93113.1|93240.7|93124.7|93203.1|93087.1|7
1643235200000|2022-01-26 22:13:20|93233.2|93117.2|93229.6|93113.6|93233.2|93117.2|93222.2|93106.2|4
1643235210000|2022-01-26 22:13:30|93252.9|93136.9|93249.4|93133.4|93252.9|93136.9|93217.7|93101.7|34
1643235220000|2022-01-26 22:13:40|93250.9|93134.9|93226.9|93110.9|93250.9|93134.9|93218.8|93102.8|52
1643235230000|2022-01-26 22:13:50|93225.5|93109.5|93240.5|93124.5|93244.4|93128.4|93220.4|93104.4|52
1643235240000|2022-01-26 22:14:00|93238.2|93122.2|93232.7|93116.7|93241.7|93125.7|93195.7|93079.7|26
1643235250000|2022-01-26 22:14:10|93229.6|93113.6|93232.6|93116.6|93241.6|93125.6|93217.1|93101.1|20
1643235260000|2022-01-26 22:14:20|93230.4|93114.4|93247.9|93131.9|93247.9|93131.9|93218.7|93102.7|14
1643235270000|2022-01-26 22:14:30|93244.8|93128.8|93240.9|93124.9|93267.5|93151.5|93217.7|93101.7|29
1643235280000|2022-01-26 22:14:40|93230.7|93114.7|93237.6|93121.6|93245.5|93129.5|93221.8|93105.8|38
1643235290000|2022-01-26 22:14:50|93237.5|93121.5|93234|93118|93242.8|93126.8|93227.8|93111.8|38
1643235300000|2022-01-26 22:15:00|93232.5|93116.5|93225.1|93109.1|93234.9|93118.9|93202.8|93086.8|39
1643235310000|2022-01-26 22:15:10|93222.2|93106.2|93227.2|93111.2|93230|93114|93213.5|93097.5|42
1643235320000|2022-01-26 22:15:20|93236.6|93120.6|93232.1|93116.1|93236.6|93120.6|93220.5|93104.5|40
1643235330000|2022-01-26 22:15:30|93232.2|93116.2|93226.9|93110.9|93232.2|93116.2|93220.7|93104.7|41
1643235340000|2022-01-26 22:15:40|93226|93110|93233.4|93117.4|93233.4|93117.4|93222|93106|53
1643235350000|2022-01-26 22:15:50|93231.7|93115.7|93236.7|93120.7|93244|93128|93230.9|93114.9|49
1643235360000|2022-01-26 22:16:00|93237.4|93121.4|93238.1|93122.1|93240|93124|93230.9|93114.9|48
1643235370000|2022-01-26 22:16:10|93252.9|93136.9|93235.4|93119.4|93252.9|93136.9|93222|93106|37
1643235380000|2022-01-26 22:16:20|93232.3|93116.3|93235.7|93119.7|93241.7|93125.7|93230.7|93114.7|34
1643235390000|2022-01-26 22:16:30|93236.4|93120.4|93221.4|93105.4|93238.6|93122.6|93221.4|93105.4|37
1643235400000|2022-01-26 22:16:40|93228.4|93112.4|93233.7|93117.7|93234.5|93118.5|93207.4|93091.4|16
1643235410000|2022-01-26 22:16:50|93217.9|93101.9|93242|93126|93251|93135|93216|93100|14
1643235420000|2022-01-26 22:17:00|93241.2|93125.2|93249.3|93133.3|93249.3|93133.3|93224.8|93108.8|27
1643235430000|2022-01-26 22:17:10|93249.2|93133.2|93231.4|93115.4|93249.2|93133.2|93224.7|93108.7|30
1643235440000|2022-01-26 22:17:20|93233.8|93117.8|93224.8|93108.8|93233.8|93117.8|93219.1|93103.1|40
1643235450000|2022-01-26 22:17:30|93225|93109|93233.7|93117.7|93243.1|93127.1|93224.8|93108.8|38
1643235460000|2022-01-26 22:17:40|93231.5|93115.5|93244.4|93128.4|93244.4|93128.4|93226.5|93110.5|36
1643235470000|2022-01-26 22:17:50|93244.5|93128.5|93233.5|93117.5|93244.5|93128.5|93227.2|93111.2|32
1643235480000|2022-01-26 22:18:00|93232.4|93116.4|93246|93130|93250.7|93134.7|93217.9|93101.9|34
1643235490000|2022-01-26 22:18:10|93245.9|93129.9|93231.4|93115.4|93251.2|93135.2|93226.2|93110.2|34
1643235500000|2022-01-26 22:18:20|93231|93115|93221.2|93105.2|93249.2|93133.2|93220.3|93104.3|46
1643235510000|2022-01-26 22:18:30|93227|93111|93240.8|93124.8|93255.1|93139.1|93220.7|93104.7|43
1643235520000|2022-01-26 22:18:40|93239.8|93123.8|93226.4|93110.4|93246.9|93130.9|93222.1|93106.1|24
1643235530000|2022-01-26 22:18:50|93237.8|93121.8|93232.4|93116.4|93237.8|93121.8|93216.1|93100.1|35
1643235540000|2022-01-26 22:19:00|93229.9|93113.9|93248.2|93132.2|93270.9|93154.9|93226.7|93110.7|30
1643235550000|2022-01-26 22:19:10|93248.3|93132.3|93237.3|93121.3|93255.8|93139.8|93218.7|93102.7|39
1643235560000|2022-01-26 22:19:20|93245.7|93129.7|93167.8|93051.8|93245.8|93129.8|93164.9|93048.9|50
1643235570000|2022-01-26 22:19:30|93168.2|93052.2|93173.8|93057.8|93180.5|93064.5|93164.2|93048.2|34
1643235580000|2022-01-26 22:19:40|93174.1|93058.1|93172|93056|93176.5|93060.5|93165.1|93049.1|31
1643235590000|2022-01-26 22:19:50|93171.9|93055.9|93153.9|93037.9|93172|93056|93153.2|93037.2|31
1643235600000|2022-01-26 22:20:00|93153.4|93037.4|93157.5|93041.5|93157.5|93041.5|93152.7|93036.7|25
1643235610000|2022-01-26 22:20:10|93157.4|93041.4|93170.6|93054.6|93185.5|93069.5|93156.5|93040.5|29
1643235620000|2022-01-26 22:20:20|93173.1|93057.1|93164.5|93048.5|93173.1|93057.1|93143|93027|43
1643235630000|2022-01-26 22:20:30|93160.8|93044.8|93152.1|93036.1|93166.4|93050.4|93152.1|93036.1|35
1643235640000|2022-01-26 22:20:40|93151.8|93035.8|93172.8|93056.8|93183.8|93067.8|93151.8|93035.8|14
1643235650000|2022-01-26 22:20:50|93176.4|93060.4|93162.9|93046.9|93176.4|93060.4|93162.9|93046.9|13
1643235660000|2022-01-26 22:21:00|93161.3|93045.3|93150.2|93034.2|93161.4|93045.4|93145.2|93029.2|25
1643235670000|2022-01-26 22:21:10|93150.8|93034.8|93173.3|93057.3|93174.5|93058.5|93148.2|93032.2|18
1643235680000|2022-01-26 22:21:20|93168.4|93052.4|93165.2|93049.2|93172.6|93056.6|93162.5|93046.5|26
1643235690000|2022-01-26 22:21:30|93165.1|93049.1|93164.5|93048.5|93165.5|93049.5|93163.4|93047.4|41
1643235700000|2022-01-26 22:21:40|93164.2|93048.2|93170.8|93054.8|93183.8|93067.8|93163.9|93047.9|9
1643235710000|2022-01-26 22:21:50|93173.7|93057.7|93157.9|93041.9|93173.7|93057.7|93155.6|93039.6|16
1643235720000|2022-01-26 22:22:00|93143.4|93027.4|93168.8|93052.8|93169.5|93053.5|93143.4|93027.4|19
1643235730000|2022-01-26 22:22:10|93169|93053|93167.1|93051.1|93171.3|93055.3|93150.7|93034.7|18
1643235740000|2022-01-26 22:22:20|93177.5|93061.5|93173.7|93057.7|93179.3|93063.3|93170|93054|9
1643235750000|2022-01-26 22:22:30|93175.9|93059.9|93168.7|93052.7|93177.9|93061.9|93167.8|93051.8|8
1643235760000|2022-01-26 22:22:40|93164.9|93048.9|93166.1|93050.1|93197|93081|93164.9|93048.9|5
1643235770000|2022-01-26 22:22:50|93160.7|93044.7|93167|93051|93167|93051|93149|93033|22
1643235780000|2022-01-26 22:23:00|93166.2|93050.2|93159.5|93043.5|93166.2|93050.2|93158.2|93042.2|15
1643235790000|2022-01-26 22:23:10|93193.3|93077.3|93168.5|93052.5|93193.3|93077.3|93168.5|93052.5|5
1643235800000|2022-01-26 22:23:20|93171.5|93055.5|93172.9|93056.9|93175.7|93059.7|93168.1|93052.1|8
1643235810000|2022-01-26 22:23:30|93168.1|93052.1|93159.2|93043.2|93168.1|93052.1|93154.1|93038.1|3
1643235820000|2022-01-26 22:23:40|93162.2|93046.2|93159.5|93043.5|93188.6|93072.6|93159.5|93043.5|5
1643235830000|2022-01-26 22:23:50|93163|93047|93152.8|93036.8|93164.8|93048.8|93144.2|93028.2|15
1643235840000|2022-01-26 22:24:00|93150.2|93034.2|93163.5|93047.5|93163.8|93047.8|93150.2|93034.2|12
1643235850000|2022-01-26 22:24:10|93165.4|93049.4|93166.7|93050.7|93184|93068|93164.6|93048.6|14
1643235860000|2022-01-26 22:24:20|93171.8|93055.8|93166.7|93050.7|93171.8|93055.8|93165.7|93049.7|8
1643235870000|2022-01-26 22:24:30|93185.1|93069.1|93177.7|93061.7|93185.1|93069.1|93172.2|93056.2|8
1643235880000|2022-01-26 22:24:40|93178.7|93062.7|93162.1|93046.1|93178.7|93062.7|93159.6|93043.6|12
1643235890000|2022-01-26 22:24:50|93158.9|93042.9|93150.7|93034.7|93165.5|93049.5|93146.8|93030.8|14
1643235900000|2022-01-26 22:25:00|93150.4|93034.4|93144.8|93028.8|93154.1|93038.1|93143.9|93027.9|7
1643235910000|2022-01-26 22:25:10|93149.3|93033.3|93157.6|93041.6|93174|93058|93149.3|93033.3|16
1643235920000|2022-01-26 22:25:20|93153.6|93037.6|93152.1|93036.1|93153.6|93037.6|93147.8|93031.8|6
1643235930000|2022-01-26 22:25:30|93147.6|93031.6|93144.3|93028.3|93148.5|93032.5|93132.9|93016.9|7
1643235940000|2022-01-26 22:25:40|93168.6|93052.6|93166.3|93050.3|93169.8|93053.8|93157.2|93041.2|9
1643235950000|2022-01-26 22:25:50|93165.8|93049.8|93161.2|93045.2|93165.8|93049.8|93159.1|93043.1|14
1643235960000|2022-01-26 22:26:00|93158.7|93042.7|93152.2|93036.2|93158.7|93042.7|93151|93035|16
1643235970000|2022-01-26 22:26:10|93152.7|93036.7|93142.8|93026.8|93162.2|93046.2|93139.8|93023.8|15
1643235980000|2022-01-26 22:26:20|93144.5|93028.5|93147.5|93031.5|93153.2|93037.2|93143.1|93027.1|9
1643235990000|2022-01-26 22:26:30|93153.3|93037.3|93154.2|93038.2|93154.7|93038.7|93153.3|93037.3|6
1643236000000|2022-01-26 22:26:40|93164.1|93048.1|93130.4|93014.4|93164.1|93048.1|93130.4|93014.4|7
1643236010000|2022-01-26 22:26:50|93148|93032|93146.5|93030.5|93158|93042|93140.8|93024.8|15
1643236020000|2022-01-26 22:27:00|93147.8|93031.8|93147|93031|93154.5|93038.5|93147|93031|8
1643236030000|2022-01-26 22:27:10|93154|93038|93159.8|93043.8|93160.3|93044.3|93154|93038|6
1643236040000|2022-01-26 22:27:20|93158.2|93042.2|93148.3|93032.3|93158.2|93042.2|93144.2|93028.2|6
1643236050000|2022-01-26 22:27:30|93150.3|93034.3|93151.1|93035.1|93163.9|93047.9|93150.3|93034.3|4
1643236060000|2022-01-26 22:27:40|93152.3|93036.3|93146|93030|93155.2|93039.2|93146|93030|4
1643236070000|2022-01-26 22:27:50|93154.2|93038.2|93157.1|93041.1|93160.7|93044.7|93142.8|93026.8|11
1643236080000|2022-01-26 22:28:00|93158.3|93042.3|93159.8|93043.8|93159.8|93043.8|93157.8|93041.8|5
1643236090000|2022-01-26 22:28:10|93157.7|93041.7|93152.2|93036.2|93157.7|93041.7|93150.4|93034.4|5
1643236100000|2022-01-26 22:28:20|93153.8|93037.8|93153.9|93037.9|93158.1|93042.1|93153.8|93037.8|7
1643236110000|2022-01-26 22:28:30|93161.7|93045.7|93160|93044|93161.7|93045.7|93158.1|93042.1|7
1643236120000|2022-01-26 22:28:40|93156.1|93040.1|93148.7|93032.7|93165.2|93049.2|93148.7|93032.7|5
1643236130000|2022-01-26 22:28:50|93152.6|93036.6|93156|93040|93160.8|93044.8|93152.6|93036.6|4
1643236140000|2022-01-26 22:29:00|93153.2|93037.2|93152.6|93036.6|93159.8|93043.8|93139.6|93023.6|8
1643236150000|2022-01-26 22:29:10|93153.4|93037.4|93150.4|93034.4|93153.4|93037.4|93145.5|93029.5|4
1643236160000|2022-01-26 22:29:20|93159.3|93043.3|93155.5|93039.5|93159.3|93043.3|93155.2|93039.2|7
1643236170000|2022-01-26 22:29:30|93155.6|93039.6|93166|93050|93166|93050|93155.6|93039.6|2
1643236180000|2022-01-26 22:29:40|93167.3|93051.3|93165.6|93049.6|93167.3|93051.3|93164.5|93048.5|4
1643236190000|2022-01-26 22:29:50|93165.5|93049.5|93146.3|93030.3|93165.5|93049.5|93139.7|93023.7|6
1643236200000|2022-01-26 22:30:00|93122.2|93006.2|93145.4|93029.4|93154.9|93038.9|93122.2|93006.2|22
1643236210000|2022-01-26 22:30:10|93152|93036|93152.3|93036.3|93162.6|93046.6|93132.8|93016.8|37
1643236220000|2022-01-26 22:30:20|93151.6|93035.6|93134|93018|93155|93039|93134|93018|33
1643236230000|2022-01-26 22:30:30|93133.9|93017.9|93139.1|93023.1|93141|93025|93132.7|93016.7|41
1643236240000|2022-01-26 22:30:40|93138.7|93022.7|93140.2|93024.2|93140.2|93024.2|93135.7|93019.7|27
1643236250000|2022-01-26 22:30:50|93140.1|93024.1|93138.9|93022.9|93141.5|93025.5|93137.7|93021.7|24
1643236260000|2022-01-26 22:31:00|93134.5|93018.5|93136|93020|93138.1|93022.1|93133.7|93017.7|39
1643236270000|2022-01-26 22:31:10|93135.4|93019.4|93134.9|93018.9|93141.3|93025.3|93132.9|93016.9|35
1643236280000|2022-01-26 22:31:20|93136.1|93020.1|93137.3|93021.3|93139.6|93023.6|93133.6|93017.6|21
1643236290000|2022-01-26 22:31:30|93137.2|93021.2|93134.7|93018.7|93139|93023|93133.7|93017.7|19
1643236300000|2022-01-26 22:31:40|93136.1|93020.1|93137.1|93021.1|93138.9|93022.9|93133.4|93017.4|10
1643236310000|2022-01-26 22:31:50|93136.8|93020.8|93139.4|93023.4|93142.3|93026.3|93132.1|93016.1|15
1643236320000|2022-01-26 22:32:00|93144|93028|93141.5|93025.5|93145.6|93029.6|93130.9|93014.9|18
1643236330000|2022-01-26 22:32:10|93144.6|93028.6|93134.7|93018.7|93144.7|93028.7|93130|93014|16
1643236340000|2022-01-26 22:32:20|93138.2|93022.2|93141.3|93025.3|93146.8|93030.8|93135|93019|18
1643236350000|2022-01-26 22:32:30|93142.1|93026.1|93141|93025|93143.8|93027.8|93139.3|93023.3|12
1643236360000|2022-01-26 22:32:40|93140.5|93024.5|93147.5|93031.5|93147.8|93031.8|93140.5|93024.5|9
1643236370000|2022-01-26 22:32:50|93143.7|93027.7|93140.2|93024.2|93151.9|93035.9|93140.2|93024.2|6
1643236380000|2022-01-26 22:33:00|93143.1|93027.1|93138.6|93022.6|93145.1|93029.1|93138.6|93022.6|13
1643236390000|2022-01-26 22:33:10|93138.5|93022.5|93149.2|93033.2|93152.5|93036.5|93138.5|93022.5|13
1643236400000|2022-01-26 22:33:20|93149.4|93033.4|93142.8|93026.8|93149.7|93033.7|93140.8|93024.8|16
1643236410000|2022-01-26 22:33:30|93142.9|93026.9|93144.3|93028.3|93145.7|93029.7|93142.7|93026.7|11
1643236420000|2022-01-26 22:33:40|93142.3|93026.3|93154.1|93038.1|93157.5|93041.5|93142.3|93026.3|10
1643236430000|2022-01-26 22:33:50|93154|93038|93137.6|93021.6|93154.6|93038.6|93137.6|93021.6|18
1643236440000|2022-01-26 22:34:00|93135|93019|93141.9|93025.9|93141.9|93025.9|93135|93019|15
1643236450000|2022-01-26 22:34:10|93141.8|93025.8|93145.2|93029.2|93146.8|93030.8|93139.1|93023.1|13
1643236460000|2022-01-26 22:34:20|93142.3|93026.3|93140.6|93024.6|93146.5|93030.5|93140.6|93024.6|10
1643236470000|2022-01-26 22:34:30|93152.4|93036.4|93138.4|93022.4|93152.7|93036.7|93136.2|93020.2|14
1643236480000|2022-01-26 22:34:40|93141.6|93025.6|93141.7|93025.7|93141.8|93025.8|93132.9|93016.9|11
1643236490000|2022-01-26 22:34:50|93143.6|93027.6|93146.6|93030.6|93151.2|93035.2|93143.4|93027.4|10
1643236500000|2022-01-26 22:35:00|93146.9|93030.9|93137.8|93021.8|93152.4|93036.4|93137.7|93021.7|15
1643236510000|2022-01-26 22:35:10|93140.7|93024.7|93141.5|93025.5|93150.7|93034.7|93140.7|93024.7|19
1643236520000|2022-01-26 22:35:20|93141.6|93025.6|93142.8|93026.8|93142.8|93026.8|93140.1|93024.1|9
1643236530000|2022-01-26 22:35:30|93138.7|93022.7|93139.1|93023.1|93148.6|93032.6|93138.5|93022.5|12
1643236540000|2022-01-26 22:35:40|93139|93023|93144.5|93028.5|93144.5|93028.5|93137.2|93021.2|7
1643236550000|2022-01-26 22:35:50|93144.7|93028.7|93150.7|93034.7|93152.5|93036.5|93142.4|93026.4|8
1643236560000|2022-01-26 22:36:00|93151.9|93035.9|93141.3|93025.3|93151.9|93035.9|93129.8|93013.8|19
1643236570000|2022-01-26 22:36:10|93144.1|93028.1|93137.8|93021.8|93151|93035|93137.8|93021.8|12
1643236580000|2022-01-26 22:36:20|93131.3|93015.3|93137.9|93021.9|93145.9|93029.9|93131.3|93015.3|11
1643236590000|2022-01-26 22:36:30|93143.5|93027.5|93141.9|93025.9|93154.2|93038.2|93135.8|93019.8|20
1643236600000|2022-01-26 22:36:40|93144|93028|93143.2|93027.2|93146.3|93030.3|93142.6|93026.6|16
1643236610000|2022-01-26 22:36:50|93142|93026|93143.4|93027.4|93143.7|93027.7|93141.8|93025.8|23
1643236620000|2022-01-26 22:37:00|93142.5|93026.5|93152.7|93036.7|93154|93038|93142.5|93026.5|24
1643236630000|2022-01-26 22:37:10|93151.7|93035.7|93135.7|93019.7|93152.7|93036.7|93134.7|93018.7|28
1643236640000|2022-01-26 22:37:20|93134.7|93018.7|93141.3|93025.3|93141.3|93025.3|93133.6|93017.6|23
1643236650000|2022-01-26 22:37:30|93139.8|93023.8|93143.3|93027.3|93156.2|93040.2|93133.5|93017.5|25
1643236660000|2022-01-26 22:37:40|93142.1|93026.1|93143.4|93027.4|93143.5|93027.5|93132.8|93016.8|25
1643236670000|2022-01-26 22:37:50|93142.4|93026.4|93143.4|93027.4|93143.5|93027.5|93141.5|93025.5|24
1643236680000|2022-01-26 22:38:00|93141.6|93025.6|93151.1|93035.1|93153.4|93037.4|93141.5|93025.5|28
1643236690000|2022-01-26 22:38:10|93152.3|93036.3|93143|93027|93152.3|93036.3|93137.6|93021.6|24
1643236700000|2022-01-26 22:38:20|93141.3|93025.3|93129.8|93013.8|93147|93031|93129.8|93013.8|29
1643236710000|2022-01-26 22:38:30|93134|93018|93141.1|93025.1|93143.6|93027.6|93134|93018|23
1643236720000|2022-01-26 22:38:40|93142.7|93026.7|93138|93022|93142.7|93026.7|93132.2|93016.2|28
1643236730000|2022-01-26 22:38:50|93139|93023|93144.3|93028.3|93152.3|93036.3|93137.4|93021.4|21
1643236740000|2022-01-26 22:39:00|93147.2|93031.2|93148.3|93032.3|93150.7|93034.7|93146.4|93030.4|25
1643236750000|2022-01-26 22:39:10|93149.6|93033.6|93151.1|93035.1|93151.9|93035.9|93144.4|93028.4|24
1643236760000|2022-01-26 22:39:20|93149.7|93033.7|93148.1|93032.1|93149.7|93033.7|93136.8|93020.8|8
1643236770000|2022-01-26 22:39:30|93144.9|93028.9|93145|93029|93146.2|93030.2|93143.6|93027.6|5
1643236780000|2022-01-26 22:39:40|93147|93031|93148.6|93032.6|93150.1|93034.1|93146.7|93030.7|4
1643236790000|2022-01-26 22:39:50|93152.7|93036.7|93155.1|93039.1|93157|93041|93152.7|93036.7|4
1643236800000|2022-01-26 22:40:00|93155.4|93039.4|93134.2|93018.2|93155.4|93039.4|93130.2|93014.2|6
1643236810000|2022-01-26 22:40:10|93138.1|93022.1|93140.1|93024.1|93159|93043|93134.5|93018.5|6
1643236820000|2022-01-26 22:40:20|93144.8|93028.8|93142.3|93026.3|93145|93029|93135.2|93019.2|14
1643236830000|2022-01-26 22:40:30|93140|93024|93138.5|93022.5|93149|93033|93134.6|93018.6|12
1643236840000|2022-01-26 22:40:40|93141.9|93025.9|93143.9|93027.9|93143.9|93027.9|93138.1|93022.1|4
1643236850000|2022-01-26 22:40:50|93143.2|93027.2|93138.4|93022.4|93143.2|93027.2|93138.4|93022.4|3
1643236860000|2022-01-26 22:41:00|93143.4|93027.4|93140.5|93024.5|93156.4|93040.4|93132.3|93016.3|11
1643236870000|2022-01-26 22:41:10|93143.2|93027.2|93135.7|93019.7|93143.2|93027.2|93130.7|93014.7|10
1643236880000|2022-01-26 22:41:20|93126|93010|93133.3|93017.3|93139.6|93023.6|93126|93010|13
1643236890000|2022-01-26 22:41:30|93139.2|93023.2|93147.9|93031.9|93147.9|93031.9|93136.2|93020.2|7
1643236900000|2022-01-26 22:41:40|93148|93032|93139|93023|93148|93032|93139|93023|8
1643236910000|2022-01-26 22:41:50|93139.3|93023.3|93136.8|93020.8|93139.3|93023.3|93135.4|93019.4|7
1643236920000|2022-01-26 22:42:00|93138|93022|93153.6|93037.6|93156.8|93040.8|93138|93022|6
1643236930000|2022-01-26 22:42:10|93151.8|93035.8|93149.2|93033.2|93153.4|93037.4|93149|93033|9
1643236940000|2022-01-26 22:42:20|93150|93034|93132.8|93016.8|93150|93034|93132.8|93016.8|7
1643236950000|2022-01-26 22:42:30|93137.8|93021.8|93146.5|93030.5|93150.4|93034.4|93137.8|93021.8|7
1643236960000|2022-01-26 22:42:40|93144|93028|93132.2|93016.2|93151.6|93035.6|93132.2|93016.2|7
1643236970000|2022-01-26 22:42:50|93138.6|93022.6|93151|93035|93151|93035|93138.6|93022.6|6
1643236980000|2022-01-26 22:43:00|93152.6|93036.6|93142.2|93026.2|93152.7|93036.7|93135.3|93019.3|9
1643236990000|2022-01-26 22:43:10|93143.5|93027.5|93146.3|93030.3|93148.6|93032.6|93141.1|93025.1|6
1643237000000|2022-01-26 22:43:20|93152.4|93036.4|93137.1|93021.1|93152.4|93036.4|93134.7|93018.7|8
1643237010000|2022-01-26 22:43:30|93138.1|93022.1|93141|93025|93143.2|93027.2|93131.2|93015.2|7
1643237020000|2022-01-26 22:43:40|93141.3|93025.3|93144.2|93028.2|93150.2|93034.2|93141.3|93025.3|6
1643237030000|2022-01-26 22:43:50|93146.2|93030.2|93151|93035|93152.3|93036.3|93146.2|93030.2|7
1643237040000|2022-01-26 22:44:00|93151.3|93035.3|93147|93031|93151.8|93035.8|93134.4|93018.4|14
1643237050000|2022-01-26 22:44:10|93147.1|93031.1|93148.3|93032.3|93148.3|93032.3|93145.7|93029.7|3
1643237060000|2022-01-26 22:44:20|93147.2|93031.2|93144.2|93028.2|93147.2|93031.2|93128.7|93012.7|10
1643237070000|2022-01-26 22:44:30|93138.6|93022.6|93150.3|93034.3|93150.3|93034.3|93138.6|93022.6|6
1643237080000|2022-01-26 22:44:40|93150.6|93034.6|93138.8|93022.8|93156.1|93040.1|93138.8|93022.8|13
1643237090000|2022-01-26 22:44:50|93135.2|93019.2|93138.7|93022.7|93138.7|93022.7|93130.9|93014.9|6
1643237100000|2022-01-26 22:45:00|93137.6|93021.6|93138|93022|93161.4|93045.4|93137.6|93021.6|15
1643237110000|2022-01-26 22:45:10|93143.8|93027.8|93161.8|93045.8|93161.8|93045.8|93140.3|93024.3|11
1643237120000|2022-01-26 22:45:20|93160.8|93044.8|93146.9|93030.9|93160.8|93044.8|93143.3|93027.3|11
1643237130000|2022-01-26 22:45:30|93152|93036|93141|93025|93152|93036|93124.2|93008.2|9
1643237140000|2022-01-26 22:45:40|93147.4|93031.4|93152|93036|93156.1|93040.1|93142.4|93026.4|13
1643237150000|2022-01-26 22:45:50|93153.5|93037.5|93134.7|93018.7|93153.5|93037.5|93134.7|93018.7|11
1643237160000|2022-01-26 22:46:00|93134.1|93018.1|93150.5|93034.5|93150.5|93034.5|93131.9|93015.9|8
1643237170000|2022-01-26 22:46:10|93146.7|93030.7|93143.5|93027.5|93146.7|93030.7|93143.3|93027.3|4
1643237180000|2022-01-26 22:46:20|93148.2|93032.2|93140.7|93024.7|93148.7|93032.7|93138.5|93022.5|11
1643237190000|2022-01-26 22:46:30|93150.1|93034.1|93143.7|93027.7|93150.1|93034.1|93140.5|93024.5|12
1643237200000|2022-01-26 22:46:40|93143.5|93027.5|93143.6|93027.6|93144.7|93028.7|93143.3|93027.3|4
1643237210000|2022-01-26 22:46:50|93141.5|93025.5|93133.9|93017.9|93151.7|93035.7|93129.7|93013.7|7
1643237220000|2022-01-26 22:47:00|93143.2|93027.2|93138.2|93022.2|93145.9|93029.9|93136.9|93020.9|12
1643237230000|2022-01-26 22:47:10|93133.7|93017.7|93141.3|93025.3|93142.1|93026.1|93133.7|93017.7|6
1643237240000|2022-01-26 22:47:20|93147|93031|93119.3|93003.3|93154.9|93038.9|93115.6|92999.6|10
1643237250000|2022-01-26 22:47:30|93126|93010|93148|93032|93148|93032|93122.6|93006.6|10
1643237260000|2022-01-26 22:47:40|93145.1|93029.1|93151.9|93035.9|93157.4|93041.4|93145.1|93029.1|9
1643237270000|2022-01-26 22:47:50|93151.8|93035.8|93153|93037|93155.3|93039.3|93151.3|93035.3|4
1643237280000|2022-01-26 22:48:00|93155.3|93039.3|93143.4|93027.4|93155.3|93039.3|93133.5|93017.5|5
1643237290000|2022-01-26 22:48:10|93140.7|93024.7|93158.5|93042.5|93158.5|93042.5|93140.7|93024.7|6
1643237300000|2022-01-26 22:48:20|93155.5|93039.5|93139.6|93023.6|93156.1|93040.1|93125.6|93009.6|14
1643237310000|2022-01-26 22:48:30|93143.2|93027.2|93149.9|93033.9|93149.9|93033.9|93142.3|93026.3|4
1643237320000|2022-01-26 22:48:40|93144.8|93028.8|93145.2|93029.2|93149.1|93033.1|93141.3|93025.3|10
1643237330000|2022-01-26 22:48:50|93147.3|93031.3|93146.7|93030.7|93149.6|93033.6|93137.8|93021.8|12
1643237340000|2022-01-26 22:49:00|93148.4|93032.4|93145.8|93029.8|93150.7|93034.7|93143.3|93027.3|11
1643237350000|2022-01-26 22:49:10|93143.7|93027.7|93151|93035|93151|93035|93136.3|93020.3|4
1643237360000|2022-01-26 22:49:20|93151.8|93035.8|93145.2|93029.2|93154.4|93038.4|93139.1|93023.1|10
1643237370000|2022-01-26 22:49:30|93146.4|93030.4|93147.3|93031.3|93163|93047|93143.5|93027.5|9
1643237380000|2022-01-26 22:49:40|93142.6|93026.6|93149.4|93033.4|93151.7|93035.7|93142.6|93026.6|7
1643237390000|2022-01-26 22:49:50|93154.1|93038.1|93147.7|93031.7|93154.1|93038.1|93137.9|93021.9|6
1643237400000|2022-01-26 22:50:00|93150.4|93034.4|93166.1|93050.1|93166.1|93050.1|93137.4|93021.4|10
1643237410000|2022-01-26 22:50:10|93159.4|93043.4|93160.4|93044.4|93161.8|93045.8|93156.8|93040.8|7
1643237420000|2022-01-26 22:50:20|93153.7|93037.7|93157.5|93041.5|93159.5|93043.5|93153|93037|9
1643237430000|2022-01-26 22:50:30|93155.1|93039.1|93153.4|93037.4|93157.2|93041.2|93152.7|93036.7|14
1643237440000|2022-01-26 22:50:40|93154.2|93038.2|93155.3|93039.3|93156.6|93040.6|93152.4|93036.4|6
1643237450000|2022-01-26 22:50:50|93154.8|93038.8|93153.1|93037.1|93159|93043|93153.1|93037.1|7
1643237460000|2022-01-26 22:51:00|93156.1|93040.1|93153.4|93037.4|93156.1|93040.1|93148.6|93032.6|12
1643237470000|2022-01-26 22:51:10|93151.5|93035.5|93156.9|93040.9|93158.5|93042.5|93151.2|93035.2|7
1643237480000|2022-01-26 22:51:20|93164.1|93048.1|93161|93045|93164.1|93048.1|93157.7|93041.7|5
1643237490000|2022-01-26 22:51:30|93159.5|93043.5|93158.9|93042.9|93159.5|93043.5|93155.1|93039.1|6
1643237500000|2022-01-26 22:51:40|93158|93042|93161.7|93045.7|93161.7|93045.7|93148|93032|7
1643237510000|2022-01-26 22:51:50|93157.1|93041.1|93155.4|93039.4|93157.1|93041.1|93155.4|93039.4|2
1643237520000|2022-01-26 22:52:00|93161.7|93045.7|93157.1|93041.1|93163.9|93047.9|93155.1|93039.1|15
1643237530000|2022-01-26 22:52:10|93155.3|93039.3|93157.3|93041.3|93157.3|93041.3|93149.7|93033.7|6
1643237540000|2022-01-26 22:52:20|93154.5|93038.5|93155.8|93039.8|93158|93042|93153.3|93037.3|5
1643237550000|2022-01-26 22:52:30|93157|93041|93161.6|93045.6|93164.8|93048.8|93157|93041|13
1643237560000|2022-01-26 22:52:40|93162|93046|93156.2|93040.2|93162|93046|93156.2|93040.2|6
1643237570000|2022-01-26 22:52:50|93154.9|93038.9|93154.1|93038.1|93162.2|93046.2|93154.1|93038.1|4
1643237580000|2022-01-26 22:53:00|93158.9|93042.9|93159|93043|93164.2|93048.2|93156.2|93040.2|11
1643237590000|2022-01-26 22:53:10|93161|93045|93157.4|93041.4|93169|93053|93157.1|93041.1|7
1643237600000|2022-01-26 22:53:20|93153.9|93037.9|93155.9|93039.9|93156|93040|93153.9|93037.9|4
1643237610000|2022-01-26 22:53:30|93163.8|93047.8|93157.3|93041.3|93163.8|93047.8|93153.5|93037.5|6
1643237620000|2022-01-26 22:53:40|93156.6|93040.6|93156|93040|93160.5|93044.5|93156|93040|6
1643237630000|2022-01-26 22:53:50|93169.9|93053.9|93157.7|93041.7|93169.9|93053.9|93144.3|93028.3|15
1643237640000|2022-01-26 22:54:00|93154.6|93038.6|93160.1|93044.1|93160.1|93044.1|93149.2|93033.2|5
1643237650000|2022-01-26 22:54:10|93158.1|93042.1|93153.2|93037.2|93169.3|93053.3|93153.2|93037.2|12
1643237660000|2022-01-26 22:54:20|93154.3|93038.3|93147.8|93031.8|93161.5|93045.5|93147.8|93031.8|4
1643237680000|2022-01-26 22:54:40|93147.7|93031.7|93157.6|93041.6|93167.6|93051.6|93147.5|93031.5|9
1643237690000|2022-01-26 22:54:50|93154.9|93038.9|93161.4|93045.4|93161.4|93045.4|93153.8|93037.8|6
1643237700000|2022-01-26 22:55:00|93161.8|93045.8|93165.9|93049.9|93169.5|93053.5|93161.7|93045.7|7
1643237710000|2022-01-26 22:55:10|93155.2|93039.2|93150.9|93034.9|93160.1|93044.1|93150.1|93034.1|12
1643237720000|2022-01-26 22:55:20|93153.4|93037.4|93160.1|93044.1|93165.5|93049.5|93153.1|93037.1|12
1643237730000|2022-01-26 22:55:30|93156.6|93040.6|93161.5|93045.5|93162.6|93046.6|93148.7|93032.7|8
1643237740000|2022-01-26 22:55:40|93157.4|93041.4|93151.4|93035.4|93160.7|93044.7|93148.7|93032.7|14
1643237750000|2022-01-26 22:55:50|93151.3|93035.3|93157.3|93041.3|93165.1|93049.1|93151|93035|7
1643237760000|2022-01-26 22:56:00|93161.9|93045.9|93156.7|93040.7|93165.3|93049.3|93156.7|93040.7|7
1643237770000|2022-01-26 22:56:10|93156.4|93040.4|93158.9|93042.9|93165.8|93049.8|93156.4|93040.4|5
1643237780000|2022-01-26 22:56:20|93160|93044|93153.5|93037.5|93167.2|93051.2|93153.5|93037.5|10
1643237790000|2022-01-26 22:56:30|93155.1|93039.1|93153.7|93037.7|93155.1|93039.1|93149.6|93033.6|5
1643237800000|2022-01-26 22:56:40|93153.2|93037.2|93158.2|93042.2|93163.9|93047.9|93153.2|93037.2|10
1643237810000|2022-01-26 22:56:50|93158.1|93042.1|93153.1|93037.1|93159|93043|93149.8|93033.8|10
1643237820000|2022-01-26 22:57:00|93155.2|93039.2|93161.2|93045.2|93162.4|93046.4|93148.9|93032.9|26
1643237830000|2022-01-26 22:57:10|93160.4|93044.4|93158.7|93042.7|93160.4|93044.4|93156.4|93040.4|8
1643237840000|2022-01-26 22:57:20|93160.5|93044.5|93152.7|93036.7|93161.5|93045.5|93152.7|93036.7|11
1643237850000|2022-01-26 22:57:30|93151.6|93035.6|93159.5|93043.5|93165.9|93049.9|93150.4|93034.4|19
1643237860000|2022-01-26 22:57:40|93160.7|93044.7|93160.5|93044.5|93165.7|93049.7|93159.6|93043.6|12
1643237870000|2022-01-26 22:57:50|93160.8|93044.8|93149.1|93033.1|93161.8|93045.8|93149.1|93033.1|11
1643237880000|2022-01-26 22:58:00|93147.5|93031.5|93150.6|93034.6|93157.7|93041.7|93147.5|93031.5|10
1643237890000|2022-01-26 22:58:10|93150.4|93034.4|93156.5|93040.5|93156.5|93040.5|93150.4|93034.4|11
1643237900000|2022-01-26 22:58:20|93156.8|93040.8|93159.5|93043.5|93159.7|93043.7|93150.9|93034.9|10
1643237910000|2022-01-26 22:58:30|93158.3|93042.3|93153.4|93037.4|93162.6|93046.6|93152.2|93036.2|11
1643237920000|2022-01-26 22:58:40|93151.5|93035.5|93156.9|93040.9|93156.9|93040.9|93150.5|93034.5|12
1643237930000|2022-01-26 22:58:50|93157|93041|93158.1|93042.1|93158.1|93042.1|93150.1|93034.1|6
1643237940000|2022-01-26 22:59:00|93158.8|93042.8|93158|93042|93158.8|93042.8|93154.5|93038.5|8
1643237950000|2022-01-26 22:59:10|93159|93043|93162.6|93046.6|93162.6|93046.6|93154.2|93038.2|18
1643237960000|2022-01-26 22:59:20|93157.1|93041.1|93157.4|93041.4|93161.1|93045.1|93155.3|93039.3|6
1643237970000|2022-01-26 22:59:30|93160.5|93044.5|93157.7|93041.7|93160.5|93044.5|93151.2|93035.2|4
1643237980000|2022-01-26 22:59:40|93157.1|93041.1|93159.7|93043.7|93161.6|93045.6|93153.7|93037.7|19
1643237990000|2022-01-26 22:59:50|93162.1|93046.1|93163.7|93047.7|93164.4|93048.4|93157|93041|18
1643238000000|2022-01-26 23:00:00|93167.2|93051.2|93146.8|93030.8|93167.2|93051.2|93143.8|93027.8|43
1643238010000|2022-01-26 23:00:10|93148.9|93032.9|93150.1|93034.1|93154.3|93038.3|93148|93032|16
1643238020000|2022-01-26 23:00:20|93157.5|93041.5|93142|93026|93158|93042|93137.3|93021.3|37
1643238030000|2022-01-26 23:00:30|93144.8|93028.8|93138.1|93022.1|93144.8|93028.8|93131.8|93015.8|27
1643238040000|2022-01-26 23:00:40|93136.2|93020.2|93139.4|93023.4|93149.4|93033.4|93132.2|93016.2|24
1643238050000|2022-01-26 23:00:50|93141.4|93025.4|93134.2|93018.2|93141.4|93025.4|93134.2|93018.2|9
1643238060000|2022-01-26 23:01:00|93131.5|93015.5|93144.3|93028.3|93145.9|93029.9|93131.5|93015.5|29
1643238070000|2022-01-26 23:01:10|93144.6|93028.6|93142.3|93026.3|93144.6|93028.6|93139.2|93023.2|32
1643238080000|2022-01-26 23:01:20|93140.7|93024.7|93141.8|93025.8|93143.4|93027.4|93138|93022|17
1643238090000|2022-01-26 23:01:30|93143.9|93027.9|93144.5|93028.5|93145.7|93029.7|93138.9|93022.9|24
1643238100000|2022-01-26 23:01:40|93144|93028|93144.8|93028.8|93146.1|93030.1|93143|93027|34
1643238110000|2022-01-26 23:01:50|93145.2|93029.2|93148.8|93032.8|93149.8|93033.8|93145.2|93029.2|34
1643238120000|2022-01-26 23:02:00|93148.5|93032.5|93149.1|93033.1|93151.5|93035.5|93148.5|93032.5|20
1643238130000|2022-01-26 23:02:10|93148.5|93032.5|93155.8|93039.8|93157.8|93041.8|93146.4|93030.4|30
1643238140000|2022-01-26 23:02:20|93155.7|93039.7|93153.9|93037.9|93156.2|93040.2|93152|93036|19
1643238150000|2022-01-26 23:02:30|93153.1|93037.1|93152.3|93036.3|93154|93038|93148.6|93032.6|23
1643238160000|2022-01-26 23:02:40|93152.8|93036.8|93151.8|93035.8|93153.4|93037.4|93151.7|93035.7|8
1643238170000|2022-01-26 23:02:50|93154.1|93038.1|93148.6|93032.6|93154.1|93038.1|93147.8|93031.8|12
1643238180000|2022-01-26 23:03:00|93148.8|93032.8|93136.8|93020.8|93148.8|93032.8|93136.8|93020.8|35
1643238190000|2022-01-26 23:03:10|93136.1|93020.1|93146.9|93030.9|93147.5|93031.5|93135.2|93019.2|37
1643238200000|2022-01-26 23:03:20|93145.1|93029.1|93128.8|93012.8|93146.3|93030.3|93128.8|93012.8|38
1643238210000|2022-01-26 23:03:30|93128.7|93012.7|93140.5|93024.5|93140.8|93024.8|93125.9|93009.9|43
1643238220000|2022-01-26 23:03:40|93140.6|93024.6|93135.1|93019.1|93142.2|93026.2|93132.1|93016.1|27
1643238230000|2022-01-26 23:03:50|93131.2|93015.2|93133.2|93017.2|93141.5|93025.5|93130.9|93014.9|24
1643238240000|2022-01-26 23:04:00|93133.6|93017.6|93131.7|93015.7|93135.8|93019.8|93130.7|93014.7|36
1643238250000|2022-01-26 23:04:10|93132|93016|93145.6|93029.6|93145.6|93029.6|93131.5|93015.5|27
1643238260000|2022-01-26 23:04:20|93145.3|93029.3|93143.1|93027.1|93145.3|93029.3|93141.4|93025.4|27
1643238270000|2022-01-26 23:04:30|93142.7|93026.7|93140.9|93024.9|93145.4|93029.4|93140.9|93024.9|13
1643238280000|2022-01-26 23:04:40|93140.6|93024.6|93139.2|93023.2|93142.6|93026.6|93139.2|93023.2|19
1643238290000|2022-01-26 23:04:50|93139|93023|93132.8|93016.8|93139.6|93023.6|93132.8|93016.8|27
1643238300000|2022-01-26 23:05:00|93133.2|93017.2|93132.5|93016.5|93134.4|93018.4|93130.3|93014.3|17
1643238310000|2022-01-26 23:05:10|93131.8|93015.8|93134.9|93018.9|93135|93019|93129.4|93013.4|31
1643238320000|2022-01-26 23:05:20|93134.4|93018.4|93138.8|93022.8|93140|93024|93133.7|93017.7|30
1643238330000|2022-01-26 23:05:30|93137.9|93021.9|93137.2|93021.2|93138.6|93022.6|93136.8|93020.8|24
1643238340000|2022-01-26 23:05:40|93137.6|93021.6|93137.3|93021.3|93138.1|93022.1|93135.3|93019.3|19
1643238350000|2022-01-26 23:05:50|93137.7|93021.7|93141.1|93025.1|93142.5|93026.5|93137.5|93021.5|25
1643238360000|2022-01-26 23:06:00|93141.3|93025.3|93141.7|93025.7|93145.8|93029.8|93140.9|93024.9|22
1643238370000|2022-01-26 23:06:10|93139.8|93023.8|93140.5|93024.5|93142.5|93026.5|93139.6|93023.6|13
1643238380000|2022-01-26 23:06:20|93139.8|93023.8|93138.3|93022.3|93141.1|93025.1|93138.3|93022.3|11
1643238390000|2022-01-26 23:06:30|93138|93022|93149.9|93033.9|93149.9|93033.9|93138|93022|24
1643238400000|2022-01-26 23:06:40|93149.7|93033.7|93150.9|93034.9|93150.9|93034.9|93149|93033|12
1643238410000|2022-01-26 23:06:50|93150.5|93034.5|93150.5|93034.5|93151.7|93035.7|93148.9|93032.9|11
1643238420000|2022-01-26 23:07:00|93150.3|93034.3|93154|93038|93157.9|93041.9|93147.6|93031.6|46
1643238430000|2022-01-26 23:07:10|93153.9|93037.9|93154.3|93038.3|93154.9|93038.9|93153.2|93037.2|32
1643238440000|2022-01-26 23:07:20|93158.9|93042.9|93157.6|93041.6|93160.4|93044.4|93157.4|93041.4|11
1643238450000|2022-01-26 23:07:30|93158|93042|93157.1|93041.1|93160|93044|93157.1|93041.1|27
1643238460000|2022-01-26 23:07:40|93157.4|93041.4|93158.2|93042.2|93160.4|93044.4|93157.1|93041.1|17
1643238470000|2022-01-26 23:07:50|93158.1|93042.1|93158.4|93042.4|93167.4|93051.4|93158.1|93042.1|19
1643238480000|2022-01-26 23:08:00|93155|93039|93148.5|93032.5|93155.2|93039.2|93148.1|93032.1|31
1643238490000|2022-01-26 23:08:10|93147.8|93031.8|93142.1|93026.1|93147.8|93031.8|93140.7|93024.7|21
1643238500000|2022-01-26 23:08:20|93141.3|93025.3|93146.1|93030.1|93152|93036|93141.2|93025.2|15
1643238510000|2022-01-26 23:08:30|93147.2|93031.2|93145.5|93029.5|93148.8|93032.8|93144.6|93028.6|15
1643238520000|2022-01-26 23:08:40|93145.7|93029.7|93143.9|93027.9|93145.8|93029.8|93142.4|93026.4|8
1643238530000|2022-01-26 23:08:50|93142.5|93026.5|93144|93028|93144|93028|93142.1|93026.1|7
1643238540000|2022-01-26 23:09:00|93143.8|93027.8|93140|93024|93147.7|93031.7|93140|93024|29
1643238550000|2022-01-26 23:09:10|93141|93025|93139.7|93023.7|93142.1|93026.1|93139.7|93023.7|13
1643238560000|2022-01-26 23:09:20|93139.5|93023.5|93142.1|93026.1|93142.2|93026.2|93139.5|93023.5|13
1643238570000|2022-01-26 23:09:30|93142.4|93026.4|93143.4|93027.4|93143.4|93027.4|93141.7|93025.7|11
1643238580000|2022-01-26 23:09:40|93143|93027|93143.4|93027.4|93148.5|93032.5|93141.7|93025.7|20
1643238590000|2022-01-26 23:09:50|93143.2|93027.2|93142.7|93026.7|93143.8|93027.8|93141.3|93025.3|14
1643238600000|2022-01-26 23:10:00|93142.6|93026.6|93134.7|93018.7|93143.2|93027.2|93132.5|93016.5|23
1643238610000|2022-01-26 23:10:10|93132.5|93016.5|93138.7|93022.7|93138.7|93022.7|93129.6|93013.6|23
1643238620000|2022-01-26 23:10:20|93138.3|93022.3|93139.8|93023.8|93142.2|93026.2|93138.2|93022.2|14
1643238630000|2022-01-26 23:10:30|93140.3|93024.3|93145|93029|93146.3|93030.3|93139.2|93023.2|12
1643238640000|2022-01-26 23:10:40|93145.4|93029.4|93135.9|93019.9|93149.3|93033.3|93135.9|93019.9|26
1643238650000|2022-01-26 23:10:50|93137.1|93021.1|93151.9|93035.9|93153.3|93037.3|93137.1|93021.1|23
1643238660000|2022-01-26 23:11:00|93156.7|93040.7|93149.4|93033.4|93157.4|93041.4|93145.8|93029.8|16
1643238670000|2022-01-26 23:11:10|93153.5|93037.5|93160.6|93044.6|93165.1|93049.1|93153.5|93037.5|22
1643238680000|2022-01-26 23:11:20|93160.8|93044.8|93156.7|93040.7|93160.8|93044.8|93153.8|93037.8|17
1643238690000|2022-01-26 23:11:30|93158|93042|93154.6|93038.6|93158.5|93042.5|93154.6|93038.6|13
1643238700000|2022-01-26 23:11:40|93153.3|93037.3|93150.7|93034.7|93155|93039|93150.7|93034.7|10
1643238710000|2022-01-26 23:11:50|93154.6|93038.6|93152.2|93036.2|93154.6|93038.6|93151.7|93035.7|7
1643238720000|2022-01-26 23:12:00|93152.7|93036.7|93153.9|93037.9|93154.5|93038.5|93151.8|93035.8|13
1643238730000|2022-01-26 23:12:10|93153.7|93037.7|93169.1|93053.1|93169.1|93053.1|93153.7|93037.7|29
1643238740000|2022-01-26 23:12:20|93170.8|93054.8|93164.5|93048.5|93172|93056|93164.5|93048.5|16
1643238750000|2022-01-26 23:12:30|93163.3|93047.3|93157.2|93041.2|93164|93048|93155|93039|25
1643238760000|2022-01-26 23:12:40|93156.8|93040.8|93150.3|93034.3|93158.5|93042.5|93148.9|93032.9|19
1643238770000|2022-01-26 23:12:50|93149.2|93033.2|93159.6|93043.6|93160.9|93044.9|93149.2|93033.2|17
1643238780000|2022-01-26 23:13:00|93157.9|93041.9|93156.6|93040.6|93157.9|93041.9|93153.8|93037.8|18
1643238790000|2022-01-26 23:13:10|93157|93041|93154.3|93038.3|93161|93045|93154.3|93038.3|22
1643238800000|2022-01-26 23:13:20|93153.2|93037.2|93151|93035|93153.3|93037.3|93149.1|93033.1|8
1643238810000|2022-01-26 23:13:30|93151.1|93035.1|93151|93035|93154.6|93038.6|93148|93032|9
1643238820000|2022-01-26 23:13:40|93150.5|93034.5|93148.1|93032.1|93151.5|93035.5|93148.1|93032.1|7
1643238830000|2022-01-26 23:13:50|93148.4|93032.4|93153.1|93037.1|93158|93042|93148.4|93032.4|12
1643238840000|2022-01-26 23:14:00|93154|93038|93151.2|93035.2|93154|93038|93151.2|93035.2|6
1643238850000|2022-01-26 23:14:10|93151.3|93035.3|93155.6|93039.6|93157.7|93041.7|93151.3|93035.3|11
1643238860000|2022-01-26 23:14:20|93154.9|93038.9|93151.8|93035.8|93154.9|93038.9|93151.6|93035.6|13
1643238870000|2022-01-26 23:14:30|93152|93036|93159.6|93043.6|93159.6|93043.6|93151.6|93035.6|32
1643238880000|2022-01-26 23:14:40|93160|93044|93152.9|93036.9|93160.1|93044.1|93152.1|93036.1|18
1643238890000|2022-01-26 23:14:50|93151.9|93035.9|93154.2|93038.2|93157.3|93041.3|93151.6|93035.6|15
1643238900000|2022-01-26 23:15:00|93154.1|93038.1|93157.4|93041.4|93159.9|93043.9|93152.8|93036.8|34
1643238910000|2022-01-26 23:15:10|93158|93042|93154.2|93038.2|93160.2|93044.2|93154.1|93038.1|28
1643238920000|2022-01-26 23:15:20|93154.4|93038.4|93150.8|93034.8|93155.5|93039.5|93150.8|93034.8|17
1643238930000|2022-01-26 23:15:30|93151.3|93035.3|93147.2|93031.2|93151.3|93035.3|93146.4|93030.4|9
1643238940000|2022-01-26 23:15:40|93144.1|93028.1|93138.6|93025.7|93147.5|93035.9|93134.4|93022.9|17
1643238950000|2022-01-26 23:15:50|93137.8|93027.8|93139|93023|93139.6|93027.8|93137.7|93021.7|7
1643238960000|2022-01-26 23:16:00|93139.2|93023.2|93152.6|93036.6|93152.8|93036.8|93139.2|93023.2|26
1643238970000|2022-01-26 23:16:10|93153.1|93037.1|93151.7|93035.7|93153.3|93040.4|93145.9|93032.9|21
1643238980000|2022-01-26 23:16:20|93150.9|93036.3|93156.2|93045|93161.1|93045.1|93148.9|93032.9|25
1643238990000|2022-01-26 23:16:30|93160.3|93044.3|93156.1|93040.1|93160.3|93044.3|93153.5|93037.5|8
1643239000000|2022-01-26 23:16:40|93156.9|93040.9|93153.4|93037.4|93156.9|93040.9|93152.9|93036.9|11
1643239010000|2022-01-26 23:16:50|93152.7|93036.7|93158.2|93042.6|93159.7|93043.7|93152.2|93036.2|15
1643239020000|2022-01-26 23:17:00|93158.6|93042.2|93156.1|93040.1|93158.6|93042.2|93151.8|93035.8|22
1643239030000|2022-01-26 23:17:10|93155.8|93039.9|93152|93036|93155.9|93041.5|93152|93036|18
1643239040000|2022-01-26 23:17:20|93152.8|93036.8|93163|93047|93168.5|93052.5|93152.8|93036.8|22
1643239050000|2022-01-26 23:17:30|93163.6|93047.9|93161.5|93045.5|93163.6|93047.9|93161.1|93045.1|7
1643239060000|2022-01-26 23:17:40|93163|93047|93164.1|93048.1|93170.6|93054.6|93159.3|93043.3|18
1643239070000|2022-01-26 23:17:50|93160.5|93044.5|93161|93045|93162.4|93046.9|93159.1|93043.1|14
1643239080000|2022-01-26 23:18:00|93161.1|93045.1|93161.6|93045.6|93161.6|93045.6|93159.2|93043.2|14
1643239090000|2022-01-26 23:18:10|93163.3|93047.3|93162.5|93048|93166.1|93050.1|93161.8|93045.8|16
1643239100000|2022-01-26 23:18:20|93162.2|93046.2|93162.4|93046.4|93162.4|93049.3|93159.5|93043.5|14
1643239110000|2022-01-26 23:18:30|93162.2|93046.2|93163|93047|93167.2|93052.2|93159.9|93045.8|21
1643239120000|2022-01-26 23:18:40|93162.8|93046.8|93163.4|93047.9|93163.8|93048.5|93162.3|93046.3|18
1643239130000|2022-01-26 23:18:50|93162.1|93046.1|93165.4|93049.4|93168.4|93052.4|93162|93046|7
1643239140000|2022-01-26 23:19:00|93165.5|93049.5|93166.7|93050.7|93170|93054|93165.5|93049.5|17
1643239150000|2022-01-26 23:19:10|93167|93051|93167.8|93051.8|93168.5|93054.9|93165.9|93050.9|17
1643239160000|2022-01-26 23:19:20|93168.4|93052.4|93169.9|93053.9|93172.7|93056.7|93167.9|93051.9|19
1643239170000|2022-01-26 23:19:30|93169.7|93053.7|93165.8|93049.8|93169.7|93054.9|93165.8|93049.8|16
1643239180000|2022-01-26 23:19:40|93174.2|93058.2|93167.3|93051.3|93174.2|93058.2|93167.3|93051.3|10
1643239190000|2022-01-26 23:19:50|93166.2|93050.2|93164.5|93048.5|93166.2|93050.2|93163.8|93047.8|20
1643239200000|2022-01-26 23:20:00|93164.4|93048.4|93163|93047|93165.6|93049.6|93161.6|93045.6|22
1643239210000|2022-01-26 23:20:10|93162.9|93046.9|93161|93045|93163.2|93047.2|93160.7|93044.7|21
1643239220000|2022-01-26 23:20:20|93162.1|93046.1|93162|93046|93162.6|93046.6|93160.8|93044.8|7
1643239230000|2022-01-26 23:20:30|93161.6|93045.6|93163.9|93047.9|93166.7|93050.7|93159.7|93043.7|24
1643239240000|2022-01-26 23:20:40|93165.2|93049.2|93162.3|93046.3|93165.4|93050|93161|93045.5|20
1643239250000|2022-01-26 23:20:50|93162.1|93046.1|93166.7|93050.7|93167.9|93051.9|93162.1|93046.1|15
1643239260000|2022-01-26 23:21:00|93167.2|93051.2|93164.1|93048.1|93167.2|93051.2|93164.1|93048.1|4
1643239270000|2022-01-26 23:21:10|93164.8|93048.8|93161.3|93045.3|93165.6|93050.8|93161.3|93045.3|23
1643239280000|2022-01-26 23:21:20|93165|93049|93158.2|93042.2|93165|93049|93158.2|93042.2|5
1643239290000|2022-01-26 23:21:30|93158.5|93042.5|93156|93040|93158.5|93042.5|93156|93040|8
1643239300000|2022-01-26 23:21:40|93167.9|93051.9|93163.1|93047.1|93167.9|93051.9|93161.7|93045.7|14
1643239310000|2022-01-26 23:21:50|93162.6|93046.6|93164.3|93048.3|93164.3|93050.3|93155.3|93042.7|19
1643239320000|2022-01-26 23:22:00|93164.8|93048.8|93162.5|93046.5|93164.8|93048.8|93161.9|93045.9|19
1643239330000|2022-01-26 23:22:10|93163.2|93047.2|93164.9|93048.9|93165|93049|93163.2|93047.2|15
1643239340000|2022-01-26 23:22:20|93165|93049|93162.9|93046.9|93165|93049|93160.2|93044.3|15
1643239350000|2022-01-26 23:22:30|93162.2|93046.2|93161.8|93045.8|93162.2|93048.5|93159.7|93044.7|12
1643239360000|2022-01-26 23:22:40|93160.1|93044.1|93165.1|93049.1|93165.1|93049.1|93160|93044|12
1643239370000|2022-01-26 23:22:50|93164.3|93048.3|93156.9|93046.2|93165.2|93049.5|93156.9|93042.4|21
1643239380000|2022-01-26 23:23:00|93157.1|93046.4|93158.5|93042.5|93165.6|93049.6|93156.9|93042.5|24
1643239390000|2022-01-26 23:23:10|93159.8|93043.8|93158.5|93042.5|93161.5|93045.5|93158.4|93042.4|14
1643239400000|2022-01-26 23:23:20|93158.7|93044.4|93162.2|93046.2|93168.7|93052.7|93158.7|93044.4|10
1643239410000|2022-01-26 23:23:30|93161.9|93045.9|93162.4|93048.3|93166.7|93053.3|93160.7|93044.7|16
1643239420000|2022-01-26 23:23:40|93159.8|93054.5|93162.6|93046.6|93165.7|93055.1|93159.7|93046.5|12
1643239430000|2022-01-26 23:23:50|93163.5|93048.8|93165.1|93049.1|93166.2|93050.2|93162.8|93047.7|10
1643239440000|2022-01-26 23:24:00|93164.3|93050.4|93164.1|93048.1|93164.9|93050.4|93163.2|93047.2|10
1643239450000|2022-01-26 23:24:10|93163.3|93047.3|93161.9|93045.9|93163.9|93047.9|93160.8|93044.8|7
1643239460000|2022-01-26 23:24:20|93162.5|93046.5|93164.7|93048.7|93166|93050|93162|93046|8
1643239470000|2022-01-26 23:24:30|93164.3|93048.3|93162|93047.9|93164.3|93048.5|93160|93044|16
1643239480000|2022-01-26 23:24:40|93162.4|93046|93164.6|93048.9|93166.1|93050.1|93162.4|93046|20
1643239490000|2022-01-26 23:24:50|93164.2|93048.2|93163.3|93047.3|93164.4|93048.8|93162.4|93046.4|17
1643239500000|2022-01-26 23:25:00|93163.4|93047.4|93164.9|93048.9|93165.3|93049.3|93161.3|93045.3|14
1643239510000|2022-01-26 23:25:10|93166.9|93050.9|93154.2|93038.2|93166.9|93050.9|93154.2|93038.2|8
1643239520000|2022-01-26 23:25:20|93155.2|93039.2|93154.5|93038.5|93155.2|93039.2|93154.5|93038.5|2
1643239530000|2022-01-26 23:25:30|93162.2|93046.2|93167.8|93051.8|93171.5|93055.5|93159.7|93043.7|9
1643239540000|2022-01-26 23:25:40|93160.6|93049.5|93161.3|93045.3|93165.1|93049.7|93160.6|93044.6|11
1643239550000|2022-01-26 23:25:50|93162.2|93046.2|93163.2|93047.2|93165.4|93049.4|93158.2|93042.2|22
1643239560000|2022-01-26 23:26:00|93162.8|93046.8|93165|93049|93165.2|93049.2|93156.6|93040.6|5
1643239570000|2022-01-26 23:26:10|93162.7|93047.1|93166.5|93050.5|93171.1|93059.5|93160.7|93044.7|22
1643239580000|2022-01-26 23:26:20|93167.1|93051.1|93165|93049|93167.1|93054.1|93163.5|93049|16
1643239590000|2022-01-26 23:26:30|93165.3|93049.3|93165.1|93049.1|93167.3|93051.3|93163.5|93047.5|17
1643239600000|2022-01-26 23:26:40|93164.4|93048.4|93161.2|93045.2|93164.4|93049.7|93159.3|93045|12
1643239610000|2022-01-26 23:26:50|93161.3|93045.3|93160.6|93044.6|93162.5|93046.5|93160.6|93044.6|9
1643239620000|2022-01-26 23:27:00|93161.1|93045.1|93169.7|93055.9|93170.7|93055.9|93160.5|93045.1|24
1643239630000|2022-01-26 23:27:10|93171.2|93055.2|93168.4|93052.4|93171.2|93058.1|93164.3|93052.4|19
1643239640000|2022-01-26 23:27:20|93167.6|93051.6|93166.2|93050.2|93168|93052.6|93165.4|93049.6|15
1643239650000|2022-01-26 23:27:30|93165.7|93051.3|93166|93050|93166|93051.3|93165.7|93049.8|4
1643239660000|2022-01-26 23:27:40|93169|93053|93167|93051|93169.4|93053.4|93167|93051|10
1643239670000|2022-01-26 23:27:50|93166.9|93050.9|93168.5|93052.5|93168.5|93056.1|93164.7|93050.9|19
1643239680000|2022-01-26 23:28:00|93168.3|93052.3|93171.7|93055.7|93171.9|93057.7|93167.8|93052.3|18
1643239690000|2022-01-26 23:28:10|93171.6|93055.6|93171|93055|93171.6|93055.6|93170.3|93054.3|7
1643239700000|2022-01-26 23:28:20|93170.6|93055.2|93173.2|93057.2|93173.5|93057.5|93170.4|93054.4|13
1643239710000|2022-01-26 23:28:30|93173|93057.7|93169.8|93057.4|93173|93058.8|93168.1|93054|29
1643239720000|2022-01-26 23:28:40|93170.4|93056|93170.5|93054.5|93174.2|93058.2|93167.6|93053.4|16
1643239730000|2022-01-26 23:28:50|93169.8|93053.8|93167.3|93051.3|93171.2|93057.5|93165.3|93051.3|13
1643239740000|2022-01-26 23:29:00|93168.2|93052.2|93167.7|93051.7|93168.5|93056.6|93164.9|93051|12
1643239750000|2022-01-26 23:29:10|93168.1|93052.1|93168|93052|93169.1|93058.7|93165.9|93051.7|21
1643239760000|2022-01-26 23:29:20|93168.3|93052.3|93167.1|93051.1|93168.6|93053.6|93165.9|93051.1|15
1643239770000|2022-01-26 23:29:30|93166.5|93053|93167.4|93051.4|93167.8|93053.6|93165.8|93050.8|15
1643239780000|2022-01-26 23:29:40|93170.9|93054.9|93166.8|93050.8|93170.9|93054.9|93166.1|93050.8|9
1643239790000|2022-01-26 23:29:50|93170.4|93054.4|93164.5|93048.5|93175.3|93059.3|93163.4|93048.3|22
1643239800000|2022-01-26 23:30:00|93164.6|93049.6|93163.6|93049.3|93165.7|93050.1|93158.5|93042.5|25
1643239810000|2022-01-26 23:30:10|93163.5|93046.2|93162.3|93046.3|93163.5|93046.9|93161|93045|15
1643239820000|2022-01-26 23:30:20|93161.7|93045.7|93160.6|93048.9|93164.4|93048.9|93158.2|93043.2|25
1643239830000|2022-01-26 23:30:30|93159.5|93048.4|93163.5|93047.5|93163.5|93048.4|93157.6|93043.6|30
1643239840000|2022-01-26 23:30:40|93163.6|93047.6|93162.8|93046.8|93163.6|93047.6|93161.2|93045.2|9
1643239850000|2022-01-26 23:30:50|93158.2|93042.2|93161.5|93045.5|93162.9|93047.7|93158.2|93042.2|21
1643239860000|2022-01-26 23:31:00|93161.3|93045.3|93162.6|93046.6|93165.8|93049.8|93161.3|93045.3|24
1643239870000|2022-01-26 23:31:10|93162.4|93046.4|93162.9|93046.9|93163|93047|93162|93046|9
1643239880000|2022-01-26 23:31:20|93164.3|93048.3|93161.8|93048|93165.3|93049.3|93160.6|93045.7|16
1643239890000|2022-01-26 23:31:30|93161.4|93045.4|93161.7|93045.7|93164|93048|93161.4|93045.4|4
1643239900000|2022-01-26 23:31:40|93158.8|93042.8|93162.2|93046.2|93162.7|93046.7|93158.6|93042.6|4
1643239910000|2022-01-26 23:31:50|93162.5|93047.1|93163.8|93047.8|93163.8|93047.8|93160.6|93044.6|9
1643239920000|2022-01-26 23:32:00|93163.3|93047.3|93161.7|93045.7|93165.2|93049.2|93160.4|93044.4|25
1643239930000|2022-01-26 23:32:10|93161.6|93045.6|93159.3|93043.3|93161.6|93046.8|93154.5|93043.3|18
1643239940000|2022-01-26 23:32:20|93159.2|93043.2|93153.7|93037.7|93161.1|93045.1|93153.7|93037.7|23
1643239950000|2022-01-26 23:32:30|93154.6|93038.6|93148.9|93034.9|93154.6|93039|93148.9|93033.3|11
1643239960000|2022-01-26 23:32:40|93148.6|93037.5|93152|93036|93153.3|93037.5|93148.6|93033.4|13
1643239970000|2022-01-26 23:32:50|93151.7|93035.7|93150.2|93034.2|93152.2|93036.2|93150|93034|15
1643239980000|2022-01-26 23:33:00|93150|93034|93148.4|93034.6|93151.1|93035.1|93148.2|93032.8|16
1643239990000|2022-01-26 23:33:10|93147.9|93031.9|93153.7|93037.7|93153.7|93037.7|93147.7|93031.7|11
1643240000000|2022-01-26 23:33:20|93155|93039|93148.6|93032.6|93157.6|93044.9|93148.6|93032.6|28
1643240010000|2022-01-26 23:33:30|93148.7|93032.7|93149|93033|93149.1|93033.1|93147|93031|21
1643240020000|2022-01-26 23:33:40|93149.4|93033.4|93145.7|93036.6|93149.7|93036.6|93145.3|93029.3|22
1643240030000|2022-01-26 23:33:50|93146.4|93030.4|93144.5|93028.5|93148.1|93032.8|93143.8|93027.8|27
1643240040000|2022-01-26 23:34:00|93144.7|93028.7|93144.2|93028.2|93144.7|93029.3|93142.8|93027.1|26
1643240050000|2022-01-26 23:34:10|93143.9|93027.9|93147.4|93031.4|93151.6|93035.6|93143.7|93027.9|16
1643240060000|2022-01-26 23:34:20|93147.7|93031.7|93146.5|93030.5|93148.4|93032.4|93145.2|93029.2|20
1643240070000|2022-01-26 23:34:30|93146.7|93030.7|93148.6|93032.6|93149.6|93033.6|93142|93026|7
1643240080000|2022-01-26 23:34:40|93147.6|93031.6|93143.7|93027.7|93148.2|93032.2|93142.1|93026.1|13
1643240090000|2022-01-26 23:34:50|93143.3|93027.3|93148.1|93032.1|93150.5|93034.5|93140.7|93025.7|10
1643240100000|2022-01-26 23:35:00|93147.4|93031.4|93140.3|93024.9|93150.4|93041.2|93139.9|93024.1|50
1643240110000|2022-01-26 23:35:10|93138.9|93025.1|93138.6|93022.6|93138.9|93026.6|93132.7|93018.7|27
1643240120000|2022-01-26 23:35:20|93138.1|93022.1|93138.1|93022.1|93138.6|93024.3|93136.7|93021.5|22
1643240130000|2022-01-26 23:35:30|93138|93022|93143.1|93027.1|93144.4|93028.4|93137|93021|24
1643240140000|2022-01-26 23:35:40|93142.4|93026.4|93139.1|93023.1|93142.8|93026.8|93135.1|93023.1|12
1643240150000|2022-01-26 23:35:50|93139|93023|93139.1|93023.1|93139.1|93025.8|93135.8|93021.6|14
1643240160000|2022-01-26 23:36:00|93138.8|93022.9|93141.6|93025.6|93146.4|93030.4|93136.4|93022.9|27
1643240170000|2022-01-26 23:36:10|93139.9|93023.9|93136|93022.8|93139.9|93023.9|93134.5|93018.5|9
1643240180000|2022-01-26 23:36:20|93134.3|93024.5|93138.3|93022.3|93141.3|93025.3|93134.3|93022.3|9
1643240190000|2022-01-26 23:36:30|93138.4|93022.4|93137|93023.3|93139.1|93025.4|93136|93020|22
1643240200000|2022-01-26 23:36:40|93146|93022.6|93135.9|93022.9|93146|93030|93133.5|93019|20
1643240210000|2022-01-26 23:36:50|93136.8|93022.5|93135.8|93019.8|93137.6|93023.6|93133.9|93019|16
1643240220000|2022-01-26 23:37:00|93136|93020|93136.6|93020.6|93140.8|93024.8|93134.7|93020|22
1643240230000|2022-01-26 23:37:10|93136.4|93020.4|93131.5|93015.5|93137.3|93021.3|93130.5|93015.5|18
1643240240000|2022-01-26 23:37:20|93130.8|93014.8|93134.2|93018.2|93136.5|93022|93130.8|93014.8|25
1643240250000|2022-01-26 23:37:30|93134.7|93018.7|93132.6|93016.6|93134.7|93018.9|93132|93016|15
1643240260000|2022-01-26 23:37:40|93132.8|93016.8|93132.7|93016.7|93136.7|93023.6|93131.1|93015.1|24
1643240270000|2022-01-26 23:37:50|93132.5|93016.5|93130.1|93014.1|93132.5|93017|93130.1|93014.1|12
1643240280000|2022-01-26 23:38:00|93130.7|93014.7|93133.2|93017.2|93138.5|93024|93129.9|93013.9|24
1643240290000|2022-01-26 23:38:10|93133.4|93017.4|93133.3|93017.3|93134.1|93018.8|93131.5|93015.5|19
1643240300000|2022-01-26 23:38:20|93133|93017.6|93132.8|93016.8|93134.9|93018.9|93131.3|93015.3|16
1643240310000|2022-01-26 23:38:30|93132.7|93016.7|93129.7|93013.7|93133|93023.4|93129.7|93013.7|19
1643240320000|2022-01-26 23:38:40|93130.4|93014.4|93132.7|93016.7|93134.8|93018.8|93130.3|93014.3|9
1643240330000|2022-01-26 23:38:50|93131.7|93015.7|93131.1|93015.1|93131.7|93020.4|93126.8|93013.9|17
1643240340000|2022-01-26 23:39:00|93130.8|93014.8|93131.8|93015.8|93137.7|93023.2|93128.9|93012.9|21
1643240350000|2022-01-26 23:39:10|93134.3|93018.3|93129.6|93013.6|93134.3|93018.3|93127.7|93011.7|8
1643240360000|2022-01-26 23:39:20|93131.2|93015.2|93137.4|93021.4|93137.4|93021.4|93128.9|93012.9|18
1643240370000|2022-01-26 23:39:30|93136.1|93020.1|93136.5|93020.5|93138.8|93022.8|93135.4|93019.4|21
1643240380000|2022-01-26 23:39:40|93136.4|93020.4|93134.6|93025.1|93139.7|93026.6|93134.6|93019.7|16
1643240390000|2022-01-26 23:39:50|93135.8|93025.6|93140.5|93024.5|93145.1|93034|93134.7|93023.2|41
1643240400000|2022-01-26 23:40:00|93139.6|93023.6|93140.7|93024.7|93142.7|93032.7|93139.4|93023.6|40
1643240410000|2022-01-26 23:40:10|93139.3|93029.1|93128.7|93021.4|93143.7|93034.9|93127|93014.1|45
1643240420000|2022-01-26 23:40:20|93128.9|93021.5|93130.1|93014.1|93133.7|93021.5|93128.5|93012.5|11
1643240430000|2022-01-26 23:40:30|93132.9|93016.9|93131.6|93015.6|93133.5|93017.5|93129.2|93013.2|11
1643240440000|2022-01-26 23:40:40|93129.7|93013.7|93128.6|93012.6|93133.6|93017.6|93127.6|93011.6|31
1643240450000|2022-01-26 23:40:50|93128.4|93012.4|93126.9|93010.9|93129.1|93013.1|93126.1|93010.1|35
1643240460000|2022-01-26 23:41:00|93126.6|93010.6|93130.2|93015.5|93134.4|93023.5|93125.9|93009.9|45
1643240470000|2022-01-26 23:41:10|93130.9|93014.9|93133.2|93017.5|93133.2|93017.5|93128.5|93012.5|19
1643240480000|2022-01-26 23:41:20|93131.4|93019|93133.2|93017.2|93136|93020|93131.4|93017.2|15
1643240490000|2022-01-26 23:41:30|93133.6|93017.6|93139.3|93023.3|93142.2|93028.9|93130|93014|33
1643240500000|2022-01-26 23:41:40|93140.7|93024.7|93136.7|93022.7|93140.7|93024.7|93133.9|93017.9|22
1643240510000|2022-01-26 23:41:50|93136.5|93022.5|93136.1|93020.1|93137.2|93022.8|93135|93019|39
1643240520000|2022-01-26 23:42:00|93136.5|93020.5|93133.1|93017.1|93139.3|93024.5|93132.8|93016.8|48
1643240530000|2022-01-26 23:42:10|93133.7|93017.7|93133.2|93017.2|93134.1|93018.1|93132.1|93016.1|36
1643240540000|2022-01-26 23:42:20|93133.4|93017.4|93135.7|93019.7|93138.6|93026.2|93133.2|93017.2|28
1643240550000|2022-01-26 23:42:30|93136.1|93020.5|93138.9|93023.4|93138.9|93025|93132.9|93016.9|27
1643240560000|2022-01-26 23:42:40|93138.7|93023.1|93135.3|93019.3|93139.2|93023.4|93133.3|93018|22
1643240570000|2022-01-26 23:42:50|93136|93020|93133.9|93017.9|93141.1|93025.1|93133.3|93017.3|41
1643240580000|2022-01-26 23:43:00|93131.2|93015.2|93133.7|93017.7|93136|93020|93131.2|93015.2|17
1643240590000|2022-01-26 23:43:10|93132.1|93016.1|93135.8|93019.8|93143.6|93029.8|93132.1|93016.1|23
1643240600000|2022-01-26 23:43:20|93136|93020.9|93134.2|93018.2|93136.3|93026.5|93131.3|93017.6|11
1643240610000|2022-01-26 23:43:30|93133.4|93017.4|93134.9|93018.9|93135.9|93023.2|93132.5|93017.4|25
1643240620000|2022-01-26 23:43:40|93136.3|93020.3|93136.9|93020.9|93137.9|93022.5|93133.7|93019.7|12
1643240630000|2022-01-26 23:43:50|93133.1|93025.2|93131.8|93015.8|93137.9|93026.5|93129.4|93015.3|18
1643240640000|2022-01-26 23:44:00|93133.8|93017.8|93135.3|93019.3|93139.1|93024.5|93133.5|93017.5|17
1643240650000|2022-01-26 23:44:10|93135.4|93019.4|93138.9|93022.9|93138.9|93024.4|93133.6|93018.6|26
1643240660000|2022-01-26 23:44:20|93139.3|93023.3|93136.8|93020.8|93139.4|93025|93131.8|93020.7|25
1643240670000|2022-01-26 23:44:30|93137.1|93021.1|93137.4|93021.4|93139.9|93025.6|93131.9|93015.9|23
1643240680000|2022-01-26 23:44:40|93138|93022|93139.2|93023.2|93139.2|93024|93135.4|93020|15
1643240690000|2022-01-26 23:44:50|93138.6|93022.6|93138.1|93022.1|93139.9|93023.9|93138|93022|22
1643240700000|2022-01-26 23:45:00|93136.8|93020.8|93134.7|93018.7|93138.2|93023|93134.1|93018.1|27
1643240710000|2022-01-26 23:45:10|93134.1|93018.1|93134.7|93018.7|93142.6|93026.6|93133.9|93017.9|22
1643240720000|2022-01-26 23:45:20|93135.2|93019.2|93140.5|93032.6|93146.4|93035.3|93134.6|93018.6|60
1643240730000|2022-01-26 23:45:30|93146.4|93032|93145.7|93029.7|93149.2|93033.2|93138|93024.6|31
1643240740000|2022-01-26 23:45:40|93145.3|93029.3|93142.4|93026.4|93145.8|93031.6|93142.4|93026.4|25
1643240750000|2022-01-26 23:45:50|93142.5|93026.5|93143|93027|93143.7|93027.7|93141.9|93025.9|11
1643240760000|2022-01-26 23:46:00|93143.3|93027.3|93149.2|93035.1|93155.1|93040.2|93139.9|93026.3|34
1643240770000|2022-01-26 23:46:10|93148.8|93034.6|93146.4|93030.4|93148.8|93035.5|93144.8|93028.8|11
1643240780000|2022-01-26 23:46:20|93146.8|93030.8|93146.1|93030.1|93149.2|93033.2|93145.8|93029.8|15
1643240790000|2022-01-26 23:46:30|93145|93029|93148.4|93032.4|93149.6|93033.6|93145|93029|10
1643240800000|2022-01-26 23:46:40|93148.2|93032.2|93145.7|93029.7|93151.1|93035.1|93145.7|93029.7|14
1643240810000|2022-01-26 23:46:50|93146.2|93030.2|93149.3|93033.3|93152.2|93036.2|93145.7|93029.7|22
1643240820000|2022-01-26 23:47:00|93146.6|93037.1|93148.4|93032.4|93149.9|93038.1|93146.6|93031.4|17
1643240830000|2022-01-26 23:47:10|93150.6|93034.6|93148.6|93032.6|93151.9|93035.9|93148.6|93032.6|14
1643240840000|2022-01-26 23:47:20|93150.5|93034.5|93148.9|93032.9|93150.9|93034.9|93148.8|93032.8|13
1643240850000|2022-01-26 23:47:30|93149.4|93033.4|93146.5|93030.5|93149.4|93033.4|93145.2|93029.2|18
1643240860000|2022-01-26 23:47:40|93147.2|93031.2|93148.7|93032.7|93153.1|93037.1|93146.4|93030.4|14
1643240870000|2022-01-26 23:47:50|93148.2|93032.2|93148.6|93032.6|93150.6|93038.6|93142.8|93031.2|30
1643240880000|2022-01-26 23:48:00|93147.3|93031.3|93150.4|93034.4|93151.7|93036.6|93147.3|93031.3|29
1643240890000|2022-01-26 23:48:10|93150.3|93034.3|93148.2|93032.2|93152|93036|93147.7|93031.7|18
1643240900000|2022-01-26 23:48:20|93148.4|93032.4|93151.7|93035.7|93153.4|93038|93148.3|93032.3|28
1643240910000|2022-01-26 23:48:30|93152.7|93036.7|93151.6|93035.6|93152.7|93037.4|93150.2|93034.2|13
1643240920000|2022-01-26 23:48:40|93151.5|93035.5|93148.9|93032.9|93153.9|93037.9|93148.8|93032.8|16
1643240930000|2022-01-26 23:48:50|93149.1|93036.4|93150|93034|93155.2|93040.7|93147.9|93033.9|26
1643240940000|2022-01-26 23:49:00|93150.9|93034.9|93152.1|93036.1|93155.1|93039.1|93148.5|93033.3|36
1643240950000|2022-01-26 23:49:10|93151.7|93035.7|93151.9|93035.9|93153.6|93037.6|93151.3|93035.3|18
1643240960000|2022-01-26 23:49:20|93150|93034|93150.1|93034.1|93155.5|93039.5|93147.2|93031.2|23
1643240970000|2022-01-26 23:49:30|93150.9|93034.9|93150.9|93034.9|93152.7|93037.5|93149.4|93033.4|30
1643240980000|2022-01-26 23:49:40|93151.1|93035.1|93149.8|93033.8|93153.6|93041.1|93147.7|93033.8|43
1643240990000|2022-01-26 23:49:50|93150.6|93034.6|93152.2|93036.2|93153.9|93037.9|93150.1|93034.6|23
1643241000000|2022-01-26 23:50:00|93152.3|93036.3|93150.7|93034.7|93152.3|93036.6|93149.6|93033.6|33
1643241010000|2022-01-26 23:50:10|93150.6|93034.6|93152.2|93036.2|93154.7|93038.7|93149.7|93033.7|29
1643241020000|2022-01-26 23:50:20|93151.4|93035.4|93152.4|93036.4|93153.2|93037.2|93150.4|93034.4|30
1643241030000|2022-01-26 23:50:30|93152.9|93036.9|93150.1|93034.1|93155.3|93039.3|93149.2|93033.2|29
1643241040000|2022-01-26 23:50:40|93151.1|93035.1|93150.7|93034.7|93154.3|93041.1|93146.2|93032.7|19
1643241050000|2022-01-26 23:50:50|93150.4|93034.4|93152.2|93036.2|93153.4|93037.7|93148.1|93032.1|15
1643241060000|2022-01-26 23:51:00|93151.2|93035.2|93150.4|93034.4|93151.2|93035.2|93148.5|93032.5|13
1643241070000|2022-01-26 23:51:10|93149.2|93033.2|93151.4|93035.4|93152.5|93036.5|93149.1|93033.1|10
1643241080000|2022-01-26 23:51:20|93153.2|93037.2|93150.5|93034.5|93153.2|93037.2|93149.7|93033.7|18
1643241090000|2022-01-26 23:51:30|93149.5|93033.5|93149.9|93033.9|93153.6|93038.9|93145.3|93030.5|32
1643241100000|2022-01-26 23:51:40|93149.5|93033.5|93150.9|93034.9|93151.9|93036.5|93149.3|93033.5|12
1643241110000|2022-01-26 23:51:50|93149.7|93033.7|93152.2|93036.2|93153.7|93037.7|93147.7|93031.7|14
1643241120000|2022-01-26 23:52:00|93152.3|93036.3|93148.8|93032.8|93152.4|93037.6|93147.3|93032.8|21
1643241130000|2022-01-26 23:52:10|93148.7|93032.7|93148.1|93032.1|93149.9|93033.9|93148|93032|12
1643241140000|2022-01-26 23:52:20|93148.9|93032.9|93151.3|93035.3|93152.3|93036.3|93147.2|93031.2|10
1643241150000|2022-01-26 23:52:30|93149|93038.9|93152|93036|93152|93038.9|93148.9|93032.9|11
1643241160000|2022-01-26 23:52:40|93152.1|93036.1|93153.6|93037.6|93154.8|93038.8|93149|93035.7|24
1643241170000|2022-01-26 23:52:50|93152.1|93036.1|93154.3|93038.3|93154.3|93038.3|93151.8|93035.8|7
1643241180000|2022-01-26 23:53:00|93152.5|93036.5|93157.1|93041.1|93157.4|93041.4|93152.1|93036.1|19
1643241190000|2022-01-26 23:53:10|93153.5|93037.5|93155.1|93040.2|93160.1|93047|93151|93037.5|15
1643241200000|2022-01-26 23:53:20|93154.8|93040|93154.5|93038.5|93155.3|93042.5|93149.8|93036.5|15
1643241210000|2022-01-26 23:53:30|93152.9|93036.9|93155.5|93039.5|93155.7|93040.7|93152.9|93036.9|12
1643241220000|2022-01-26 23:53:40|93154.4|93038.4|93152.6|93036.6|93157.5|93041.5|93152.6|93036.6|16
1643241230000|2022-01-26 23:53:50|93153.5|93037.5|93152.6|93036.6|93156.4|93040.4|93152.4|93036.4|15
1643241240000|2022-01-26 23:54:00|93161.8|93045.8|93153.3|93037.3|93161.8|93046.5|93153.3|93037.3|15
1643241250000|2022-01-26 23:54:10|93158.8|93042.8|93154.7|93038.7|93160.4|93046|93151.2|93038.7|17
1643241260000|2022-01-26 23:54:20|93161.6|93045.6|93157.6|93041.6|93161.6|93045.6|93156.8|93040.8|21
1643241270000|2022-01-26 23:54:30|93156.3|93040.3|93160.4|93044.4|93160.4|93044.4|93155.8|93039.8|16
1643241280000|2022-01-26 23:54:40|93160.8|93044.8|93153.8|93038.2|93160.8|93044.8|93149.3|93033.3|10
1643241290000|2022-01-26 23:54:50|93152.9|93036.9|93156.1|93042.8|93158.3|93042.8|93150.2|93036.9|14
1643241300000|2022-01-26 23:55:00|93156.9|93042.6|93152.5|93036.5|93156.9|93042.9|93145.9|93031.6|31
1643241310000|2022-01-26 23:55:10|93152.9|93036.9|93151.2|93035.2|93156.4|93040.4|93151.2|93035.2|13
1643241320000|2022-01-26 23:55:20|93151.1|93035.1|93149.9|93033.9|93152|93036|93149.9|93033.9|10
1643241330000|2022-01-26 23:55:30|93150.3|93034.3|93147.9|93031.9|93153.8|93037.8|93147.9|93031.9|12
1643241340000|2022-01-26 23:55:40|93148|93032|93145.4|93029.4|93148|93032|93144.5|93028.5|17
1643241350000|2022-01-26 23:55:50|93155.4|93039.4|93150.8|93035.1|93155.4|93040.9|93147.7|93031.7|21
1643241360000|2022-01-26 23:56:00|93152|93036|93150|93034|93152.4|93036.4|93147|93031|12
1643241370000|2022-01-26 23:56:10|93149|93033|93150.3|93034.3|93151|93035|93148.8|93032.8|21
1643241380000|2022-01-26 23:56:20|93152.3|93036.3|93148.2|93032.2|93154.3|93038.3|93148.2|93032.2|11
1643241390000|2022-01-26 23:56:30|93150.8|93034.8|93148.9|93032.9|93151.2|93035.2|93145.1|93029.1|17
1643241400000|2022-01-26 23:56:40|93147.2|93031.2|93147.5|93031.5|93153.2|93037.2|93147.2|93031.2|6
1643241410000|2022-01-26 23:56:50|93147|93031|93147|93031|93149.6|93034.3|93147|93031|19
1643241420000|2022-01-26 23:57:00|93147.7|93031.7|93148.9|93032.9|93150.2|93034.2|93144.1|93028.1|10
1643241430000|2022-01-26 23:57:10|93147.5|93031.5|93146.5|93030.5|93147.5|93031.5|93146|93030|6
1643241440000|2022-01-26 23:57:20|93145.8|93029.8|93145.4|93029.4|93149.4|93033.4|93142.2|93026.2|45
1643241450000|2022-01-26 23:57:30|93146|93030|93147.1|93031.1|93148.4|93032.4|93144.8|93028.8|38
1643241460000|2022-01-26 23:57:40|93148.1|93032.1|93148.5|93032.5|93148.5|93034.8|93144.7|93028.7|16
1643241470000|2022-01-26 23:57:50|93148.7|93032.7|93142.1|93026.1|93148.7|93032.7|93139.6|93026.1|17
1643241480000|2022-01-26 23:58:00|93142.2|93026.2|93143|93027|93144.1|93028.1|93140.3|93024.3|17
1643241490000|2022-01-26 23:58:10|93147.7|93031.7|93144.4|93028.4|93147.7|93031.7|93143.8|93027.8|7
1643241500000|2022-01-26 23:58:20|93144|93028|93142.6|93026.6|93144|93028|93139|93023|20
1643241510000|2022-01-26 23:58:30|93143.3|93027.3|93139.4|93023.4|93147.9|93031.9|93137.3|93021.3|29
1643241520000|2022-01-26 23:58:40|93140|93024|93142.1|93026.1|93142.6|93032.2|93137.9|93024|14
1643241530000|2022-01-26 23:58:50|93141.4|93025.4|93141.4|93025.4|93146.3|93030.3|93140.7|93024.7|13
1643241540000|2022-01-26 23:59:00|93141|93025|93145.6|93029.6|93146.2|93030.2|93140|93024|9
1643241550000|2022-01-26 23:59:10|93146.2|93030.2|93141.4|93025.4|93146.2|93030.2|93141.4|93025.4|11
1643241560000|2022-01-26 23:59:20|93141.3|93025.3|93138.8|93022.8|93141.8|93026.3|93138.2|93022.2|14
1643241570000|2022-01-26 23:59:30|93138.3|93022.3|93139.1|93023.1|93141.3|93025.4|93138.1|93022.1|14
1643241580000|2022-01-26 23:59:40|93138.8|93028.1|93140.5|93024.5|93143.9|93028.1|93138.8|93024.5|10
1643241590000|2022-01-26 23:59:50|93143.7|93027.7|93142|93026|93144.9|93029.2|93139.9|93026|12
1643241600000|2022-01-27 00:00:00|93141.8|93025.8|93144.7|93028.7|93144.7|93032.9|93141.1|93025.8|33
1643241610000|2022-01-27 00:00:10|93145.1|93029.1|93143.3|93027.3|93147.5|93033.2|93139.2|93025.5|35
1643241620000|2022-01-27 00:00:20|93144.1|93028.5|93145.1|93029.1|93148.3|93036.5|93141.1|93025.3|40
1643241630000|2022-01-27 00:00:30|93144.9|93028.9|93147.5|93031.5|93147.6|93031.6|93139|93023.3|61
1643241640000|2022-01-27 00:00:40|93148.2|93032.2|93143.3|93027.3|93148.2|93041.9|93139|93023.8|65
1643241650000|2022-01-27 00:00:50|93143.5|93029.6|93146.7|93030.7|93148|93034.9|93142.1|93026.3|59
1643241660000|2022-01-27 00:01:00|93147.3|93031.3|93149.6|93033.6|93151.5|93037.6|93142.2|93027.7|62
1643241670000|2022-01-27 00:01:10|93149|93033|93148.8|93032.8|93153.7|93038.3|93145.2|93030.1|56
1643241680000|2022-01-27 00:01:20|93148.2|93032.2|93148.5|93032.5|93150.3|93034.3|93146.6|93030.6|50
1643241690000|2022-01-27 00:01:30|93149.1|93033.1|93144|93028|93150.8|93035|93143.6|93027.6|56
1643241700000|2022-01-27 00:01:40|93143.9|93027.9|93142.6|93026.6|93146.6|93031.6|93141.8|93025.8|65
1643241710000|2022-01-27 00:01:50|93140.5|93024.5|93147.3|93031.3|93147.3|93033.7|93139.2|93023.2|63
1643241720000|2022-01-27 00:02:00|93145|93029|93144.3|93030.4|93147.8|93032.2|93140.3|93024.3|68
1643241730000|2022-01-27 00:02:10|93145.5|93029.5|93138.6|93022.6|93145.7|93032.3|93138.1|93022.1|68
1643241740000|2022-01-27 00:02:20|93141.6|93025.6|93136.2|93026.9|93142|93037.2|93135.4|93022.2|66
1643241750000|2022-01-27 00:02:30|93140.1|93025.7|93141.3|93025.3|93141.3|93026.5|93135.9|93019.9|42
1643241760000|2022-01-27 00:02:40|93139.5|93023.5|93134.8|93018.8|93142.2|93026.2|93132.8|93016.8|60
1643241770000|2022-01-27 00:02:50|93134.6|93018.6|93132.7|93016.7|93137.3|93021.3|93132|93016|53
1643241780000|2022-01-27 00:03:00|93132.1|93016.1|93133.9|93017.9|93139.3|93023.3|93132.1|93016.1|62
1643241790000|2022-01-27 00:03:10|93134.5|93018.5|93139.9|93028.7|93144.5|93030.6|93133.4|93017.4|53
1643241800000|2022-01-27 00:03:20|93140.8|93024.9|93141.8|93025.8|93142.4|93029.8|93138.3|93022.5|37
1643241810000|2022-01-27 00:03:30|93142.1|93026.1|93144.6|93030|93145.7|93034.2|93139.3|93024.8|62
1643241820000|2022-01-27 00:03:40|93145.2|93030.3|93151.4|93037.3|93152.9|93040.2|93141.4|93025.6|67
1643241830000|2022-01-27 00:03:50|93152.3|93036.3|93153.5|93037.5|93155.7|93040.7|93151.1|93035.1|65
1643241840000|2022-01-27 00:04:00|93153.4|93037.4|93155.2|93043.8|93156.6|93044.8|93152.3|93036.3|52
1643241850000|2022-01-27 00:04:10|93155|93042.9|93153.7|93037.7|93157.4|93044.9|93153.7|93037.7|27
1643241860000|2022-01-27 00:04:20|93153.6|93037.6|93153.7|93037.7|93155.2|93039.2|93153.5|93037.5|22
1643241870000|2022-01-27 00:04:30|93153.9|93037.9|93153.9|93039.8|93157.1|93042.1|93152.5|93037.8|19
1643241880000|2022-01-27 00:04:40|93154.7|93038.7|93150.6|93034.6|93154.7|93042.3|93148.6|93034.6|15
1643241890000|2022-01-27 00:04:50|93151.5|93035.5|93151.4|93035.4|93154.1|93044.5|93150.2|93035|58
1643241900000|2022-01-27 00:05:00|93151.8|93035.8|93157.3|93041.3|93160.8|93054.2|93142.6|93027.8|67
1643241910000|2022-01-27 00:05:10|93155.9|93039.9|93157|93041|93161.6|93048.5|93154.3|93038.3|61
1643241920000|2022-01-27 00:05:20|93157.9|93041.9|93158.4|93042.4|93159.7|93044.1|93154.6|93038.6|61
1643241930000|2022-01-27 00:05:30|93158.6|93042.6|93155.2|93039.2|93158.6|93045.1|93154.4|93038.4|58
1643241940000|2022-01-27 00:05:40|93154.4|93038.4|93153.4|93039.8|93156.4|93046.1|93146.5|93037.8|68
1643241950000|2022-01-27 00:05:50|93152.6|93043.1|93141.2|93033.6|93152.8|93047.4|93141.2|93028|59
1643241960000|2022-01-27 00:06:00|93148.6|93036.4|93146.4|93030.4|93148.6|93044|93144|93028|57
1643241970000|2022-01-27 00:06:10|93145.6|93029.6|93137|93024.2|93145.8|93034.9|93132.1|93020.7|67
1643241980000|2022-01-27 00:06:20|93135.6|93025|93136.9|93020.9|93139.3|93031|93134.9|93019.2|55
1643241990000|2022-01-27 00:06:30|93137.6|93021.8|93130.9|93020.1|93138.8|93023.8|93127.2|93014.8|71
1643242000000|2022-01-27 00:06:40|93128.2|93013.4|93119.1|93009.5|93129.6|93019.3|93119.1|93005.1|70
1643242010000|2022-01-27 00:06:50|93118.9|93008.1|93131.5|93016.4|93135.3|93025.3|93118.9|93003.9|67
1643242020000|2022-01-27 00:07:00|93129.5|93018.6|93137.1|93025|93138.4|93029|93129.5|93014.8|65
1643242030000|2022-01-27 00:07:10|93135.3|93026.6|93136.7|93020.7|93138|93031.4|93133.4|93020.3|61
1643242040000|2022-01-27 00:07:20|93137.2|93021.2|93138.2|93022.4|93139|93030.4|93136.4|93020.7|56
1643242050000|2022-01-27 00:07:30|93137.8|93021.8|93138.1|93022.1|93138.2|93026.2|93135.8|93020|69
1643242060000|2022-01-27 00:07:40|93138.3|93022.3|93138.7|93022.7|93143.9|93036.1|93136.9|93022.3|69
1643242070000|2022-01-27 00:07:50|93139.9|93023.9|93152.2|93042.8|93155.3|93042.8|93139.2|93023.2|63
1643242080000|2022-01-27 00:08:00|93154|93044.4|93157.7|93041.7|93158|93046.5|93148.1|93036.1|56
1643242090000|2022-01-27 00:08:10|93155.8|93039.8|93157.7|93041.7|93157.7|93041.7|93154.7|93038.7|11
1643242100000|2022-01-27 00:08:20|93157.5|93041.5|93155.7|93040.8|93157.5|93041.5|93155.7|93039.7|10
1643242110000|2022-01-27 00:08:30|93155.4|93040.3|93155.8|93040.6|93159.2|93043.2|93154.4|93038.4|13
1643242120000|2022-01-27 00:08:40|93158.5|93042.6|93157.7|93041.7|93161.5|93051.1|93154.6|93038.6|45
1643242130000|2022-01-27 00:08:50|93158|93042|93166.7|93050.7|93168|93052.5|93158|93042|41
1643242140000|2022-01-27 00:09:00|93167.9|93052.4|93165.2|93049.2|93169|93056.4|93159.2|93047.9|24
1643242150000|2022-01-27 00:09:10|93165.5|93049.5|93161.1|93045.1|93165.5|93050.2|93160.5|93044.5|12
1643242160000|2022-01-27 00:09:20|93161.9|93045.9|93163.5|93056.2|93169.3|93056.2|93159.8|93043.8|26
1643242170000|2022-01-27 00:09:30|93165|93053.4|93172.8|93056.8|93174.6|93060.4|93164.2|93053.4|38
1643242180000|2022-01-27 00:09:40|93173|93057|93170.9|93059.1|93174.4|93063.2|93169.2|93056.3|10
1643242190000|2022-01-27 00:09:50|93170|93059|93170.1|93056.6|93171.7|93061.3|93169.5|93055.9|13
1643242200000|2022-01-27 00:10:00|93170.8|93057.1|93169|93054.2|93175.6|93060.9|93165.4|93049.4|37
1643242210000|2022-01-27 00:10:10|93167.8|93053.4|93170.6|93055.5|93172|93056|93165.7|93050.5|17
1643242220000|2022-01-27 00:10:20|93169.4|93055.2|93168.6|93052.9|93169.4|93055.2|93167.3|93052.1|10
1643242230000|2022-01-27 00:10:30|93167.8|93051.8|93166.9|93051|93169.7|93053.7|93166.9|93051|11
1643242240000|2022-01-27 00:10:40|93165.2|93049.2|93173.1|93057.1|93173.2|93057.6|93164.4|93048.4|10
1643242250000|2022-01-27 00:10:50|93168|93052|93159.2|93048.9|93169.3|93054.7|93158.9|93042.9|20
1643242260000|2022-01-27 00:11:00|93158.1|93052.6|93157.8|93041.8|93163.6|93056.9|93150.1|93041.8|35
1643242270000|2022-01-27 00:11:10|93158.6|93042.6|93155.6|93039.6|93160.5|93044.5|93150.9|93034.9|28
1643242280000|2022-01-27 00:11:20|93152.2|93036.2|93158.7|93042.7|93158.7|93042.7|93149.5|93034.8|19
1643242290000|2022-01-27 00:11:30|93158.9|93042.9|93150.3|93044.4|93161.9|93045.9|93149.8|93038.2|20
1643242300000|2022-01-27 00:11:40|93157.7|93044.5|93155.8|93039.8|93159.6|93045|93152.3|93036.3|34
1643242310000|2022-01-27 00:11:50|93156.1|93040.1|93148.8|93032.8|93156.1|93046.6|93145.6|93029.6|30
1643242320000|2022-01-27 00:12:00|93147.9|93031.9|93155.4|93039.4|93156.9|93040.9|93144.7|93028.7|52
1643242330000|2022-01-27 00:12:10|93155.1|93039.1|93154.7|93038.7|93156.3|93040.3|93151.5|93035.5|60
1643242340000|2022-01-27 00:12:20|93155.8|93039.8|93152.9|93036.9|93156|93040|93148.6|93032.9|57
1643242350000|2022-01-27 00:12:30|93152|93036|93151.3|93042.6|93157.3|93045.3|93151.3|93035.8|41
1643242360000|2022-01-27 00:12:40|93152.2|93042|93152|93036|93155.7|93043.1|93147.4|93034.6|63
1643242370000|2022-01-27 00:12:50|93152.1|93036.1|93152|93036|93156.1|93040.1|93151.5|93035.5|64
1643242380000|2022-01-27 00:13:00|93152.7|93036.7|93152.3|93036.3|93155|93039|93150.9|93034.9|67
1643242390000|2022-01-27 00:13:10|93152|93036|93156.2|93043.7|93158.9|93047|93151.7|93035.7|43
1643242400000|2022-01-27 00:13:20|93152.8|93044.6|93152.3|93036.3|93161.3|93045.3|93152|93036|13
1643242410000|2022-01-27 00:13:30|93154.5|93038.5|93152.8|93036.8|93154.5|93038.5|93150.5|93034.5|22
1643242420000|2022-01-27 00:13:40|93152.9|93036.9|93154.4|93038.4|93159.7|93043.7|93151.2|93035.2|21
1643242430000|2022-01-27 00:13:50|93155.5|93039.5|93145.3|93030.3|93156.4|93041.9|93145.2|93029.2|57
1643242440000|2022-01-27 00:14:00|93145.4|93032.9|93146.7|93037.1|93153.1|93042|93145.4|93030.9|56
1643242450000|2022-01-27 00:14:10|93149.3|93033.3|93152.8|93036.8|93157|93042.2|93149.1|93033.1|62
1643242460000|2022-01-27 00:14:20|93153.6|93038.7|93155.5|93040.3|93159.5|93050.6|93151.9|93035.9|69
1643242470000|2022-01-27 00:14:30|93154.9|93038.9|93158.4|93042.4|93160.1|93044.9|93152.7|93036.7|65
1643242480000|2022-01-27 00:14:40|93158.3|93044.4|93158|93042.4|93158.9|93044.4|93155.6|93039.6|63
1643242490000|2022-01-27 00:14:50|93157.3|93042|93152.5|93045|93160.4|93045.6|93152.3|93036.3|67
1643242500000|2022-01-27 00:15:00|93155.3|93042.8|93151.1|93044.1|93157.2|93045.5|93148.7|93035.9|57
1643242510000|2022-01-27 00:15:10|93151.5|93043.7|93156.6|93041|93157.6|93044.8|93150.8|93037.6|62
1643242520000|2022-01-27 00:15:20|93156.5|93040.5|93159|93043|93159.4|93043.6|93152.2|93039.3|25
1643242530000|2022-01-27 00:15:30|93159.1|93044.2|93155|93039|93160.6|93044.6|93154.2|93038.2|14
1643242540000|2022-01-27 00:15:40|93156.1|93040.1|93160.7|93046.2|93163.4|93047.4|93155.7|93039.7|26
1643242550000|2022-01-27 00:15:50|93160.6|93046.4|93160.8|93044.8|93160.8|93047.7|93156.7|93042.2|11
1643242560000|2022-01-27 00:16:00|93159.2|93047.5|93159.8|93045.2|93162.6|93048.7|93155.9|93045.2|27
1643242570000|2022-01-27 00:16:10|93155.1|93045.1|93152.9|93036.9|93159.5|93045.2|93152.9|93036.9|15
1643242580000|2022-01-27 00:16:20|93154.3|93038.3|93158.4|93045|93162.5|93046.8|93154.3|93038.3|44
1643242590000|2022-01-27 00:16:30|93160|93045.6|93158|93049.7|93161.3|93049.7|93157.6|93043.1|56
1643242600000|2022-01-27 00:16:40|93157.1|93049.1|93162.8|93049|93164|93050.9|93157.1|93045.9|58
1643242610000|2022-01-27 00:16:50|93162.4|93049.3|93159.5|93043.5|93165|93049.3|93155|93039|61
1643242620000|2022-01-27 00:17:00|93158.4|93042.4|93158|93042|93161.2|93045.2|93156.9|93040.9|53
1643242630000|2022-01-27 00:17:10|93159.9|93043.9|93161.2|93045.2|93161.8|93045.9|93157.7|93041.7|55
1643242640000|2022-01-27 00:17:20|93160.5|93044.5|93166.6|93053.2|93166.6|93056.2|93159.1|93043.5|54
1643242650000|2022-01-27 00:17:30|93167.4|93053.3|93166.3|93051.4|93168.4|93058.5|93164|93050.3|61
1643242660000|2022-01-27 00:17:40|93165.3|93050.3|93166.6|93050.6|93168.8|93057|93163.2|93050.3|62
1643242670000|2022-01-27 00:17:50|93166.7|93050.7|93164.7|93049.3|93168.8|93055.1|93163.5|93047.5|59
1643242680000|2022-01-27 00:18:00|93164|93048|93168.3|93052.3|93171.8|93063.5|93162.9|93048|57
1643242690000|2022-01-27 00:18:10|93169|93054.4|93176.6|93062.8|93178.4|93067|93167.4|93052.3|58
1643242700000|2022-01-27 00:18:20|93183.1|93066|93176.5|93063.2|93183.9|93070.5|93176.5|93061.8|50
1643242710000|2022-01-27 00:18:30|93178.6|93063.7|93178.9|93064.4|93179.5|93066.6|93176.2|93061.7|59
1643242720000|2022-01-27 00:18:40|93180.5|93068|93174.2|93059|93181.8|93068|93171.9|93055.9|60
1643242730000|2022-01-27 00:18:50|93174.7|93058.8|93178|93062|93178|93064.6|93168.8|93052.8|61
1643242740000|2022-01-27 00:19:00|93177.8|93061.8|93176.1|93066.7|93178.3|93069|93173.6|93058.6|56
1643242750000|2022-01-27 00:19:10|93176.3|93067.2|93178.2|93065.2|93179.2|93068.3|93172.3|93056.7|57
1643242760000|2022-01-27 00:19:20|93177.1|93063.1|93176|93062|93178.3|93066.8|93173|93059.3|63
1643242770000|2022-01-27 00:19:30|93178.1|93062.5|93180.3|93066.3|93180.9|93068.5|93176.3|93061.2|54
1643242780000|2022-01-27 00:19:40|93178.9|93066.7|93172.6|93061.5|93179.9|93067.6|93172.2|93058|39
1643242790000|2022-01-27 00:19:50|93172.9|93062.3|93176.9|93068.7|93179.1|93070.2|93172.1|93059.4|55
1643242800000|2022-01-27 00:20:00|93177.1|93069|93177.9|93066.3|93178.2|93069.8|93174.2|93061.5|57
1643242810000|2022-01-27 00:20:10|93177.8|93066.1|93179.4|93064.9|93180.9|93070.5|93176.6|93063|55
1643242820000|2022-01-27 00:20:20|93179.2|93065.5|93177.6|93065.8|93181.4|93069.8|93177.6|93063|34
1643242830000|2022-01-27 00:20:30|93177.9|93066.2|93174.5|93066.4|93179.2|93069.6|93174.5|93061.5|50
1643242840000|2022-01-27 00:20:40|93174.9|93065.7|93178.3|93063.9|93179.2|93069|93173.5|93059.8|57
1643242850000|2022-01-27 00:20:50|93177.7|93066.5|93175.5|93061.7|93179.3|93067.9|93171.1|93059.3|52
1643242860000|2022-01-27 00:21:00|93175.9|93062.2|93176.2|93060.2|93178.4|93065.4|93171.7|93059.4|52
1643242870000|2022-01-27 00:21:10|93176.4|93060.4|93178.6|93068|93180.6|93069.4|93173.9|93060.2|55
1643242880000|2022-01-27 00:21:20|93178.5|93069.6|93179|93070.6|93181.6|93072.1|93177|93063.3|55
1643242890000|2022-01-27 00:21:30|93177.9|93066.7|93179.7|93063.7|93181.8|93072.1|93175.9|93062.9|42
1643242900000|2022-01-27 00:21:40|93179.8|93063.8|93179.5|93066.5|93179.8|93070|93174.2|93061.5|61
1643242910000|2022-01-27 00:21:50|93178.7|93067.3|93179.2|93063.3|93179.5|93069.3|93174.2|93061.3|63
1643242920000|2022-01-27 00:22:00|93178.1|93062.5|93178|93062|93179|93067.9|93174.5|93060.5|55
1643242930000|2022-01-27 00:22:10|93179|93063|93176.7|93065.7|93179|93068.1|93172.9|93061.2|60
1643242940000|2022-01-27 00:22:20|93175.1|93063.1|93176.7|93063.5|93177.7|93065.8|93172.8|93061.7|61
1643242950000|2022-01-27 00:22:30|93175.9|93064.7|93174.7|93062.8|93177.6|93067.8|93174.2|93061.6|52
1643242960000|2022-01-27 00:22:40|93174.5|93064.1|93175.4|93059.4|93177.2|93069.1|93173.5|93058.7|52
1643242970000|2022-01-27 00:22:50|93174.8|93058.8|93175.8|93061.4|93176.4|93069.9|93173.1|93058.6|65
1643242980000|2022-01-27 00:23:00|93175.4|93061.6|93176.3|93065.2|93176.3|93071.2|93168.1|93058.3|65
1643242990000|2022-01-27 00:23:10|93175|93065.8|93176.9|93069.9|93177.9|93071.1|93174|93063.6|59
1643243000000|2022-01-27 00:23:20|93177.1|93070.2|93173.8|93061.9|93177.9|93071|93170.4|93060.9|63
1643243010000|2022-01-27 00:23:30|93174.7|93063.4|93171.2|93061.1|93175.9|93070.8|93171.2|93060.9|31
1643243020000|2022-01-27 00:23:40|93171.7|93063.4|93171|93060.1|93178.6|93068.1|93169.7|93058.4|33
1643243030000|2022-01-27 00:23:50|93171.5|93065.9|93175.5|93061.7|93175.7|93067.2|93167.5|93059.2|66
1643243040000|2022-01-27 00:24:00|93174.5|93064.3|93166.6|93055.1|93174.5|93064.3|93164.2|93051.4|75
1643243050000|2022-01-27 00:24:10|93167|93057.4|93169.8|93060|93169.8|93061.1|93163.9|93055.6|46
1643243060000|2022-01-27 00:24:20|93168.1|93059.5|93164.9|93048.9|93169.6|93061|93161.1|93048.9|37
1643243070000|2022-01-27 00:24:30|93166.5|93051.4|93164.9|93048.9|93167.4|93055.4|93164.5|93048.7|50
1643243080000|2022-01-27 00:24:40|93165.6|93049.6|93166.2|93062.2|93170.6|93067.4|93161.9|93047.5|54
1643243090000|2022-01-27 00:24:50|93164.9|93057.9|93164.5|93060.1|93167.6|93062.8|93163|93055.5|49
1643243100000|2022-01-27 00:25:00|93164.4|93060.5|93164.5|93054.3|93167.3|93062.1|93162.4|93054.2|54
1643243110000|2022-01-27 00:25:10|93164.3|93053.6|93153.4|93037.4|93165.1|93058.1|93151.7|93037.4|68
1643243120000|2022-01-27 00:25:20|93153.7|93037.7|93151.7|93035.7|93154.9|93043.6|93148.1|93033.7|72
1643243130000|2022-01-27 00:25:30|93152.6|93036.6|93152.7|93037.9|93153.8|93043.3|93151.2|93035.8|43
1643243140000|2022-01-27 00:25:40|93152.5|93038.9|93152.7|93044.7|93157.5|93049.6|93151.1|93035.8|68
1643243150000|2022-01-27 00:25:50|93151|93046.5|93158.3|93042.3|93158.3|93049.5|93151|93041.9|46
1643243160000|2022-01-27 00:26:00|93155.2|93039.2|93157.4|93041.4|93159.1|93044.2|93154.2|93038.2|40
1643243170000|2022-01-27 00:26:10|93157.8|93041.8|93154.9|93038.9|93159|93043.7|93154.2|93038.2|44
1643243180000|2022-01-27 00:26:20|93155.2|93039.2|93156.6|93042.7|93156.6|93045.5|93154.2|93038.2|44
1643243190000|2022-01-27 00:26:30|93155.7|93042|93154|93043.4|93156.7|93043.4|93153.4|93037.4|53
1643243200000|2022-01-27 00:26:40|93154.9|93044.2|93156.2|93041.3|93159.5|93049.4|93151.5|93039.1|60
1643243210000|2022-01-27 00:26:50|93155.7|93042.1|93159.4|93045.6|93159.4|93048|93153.1|93041.4|54
1643243220000|2022-01-27 00:27:00|93158.3|93042.3|93159.8|93043.8|93163.3|93049.5|93158.3|93042.3|50
1643243230000|2022-01-27 00:27:10|93159.5|93043.5|93168.7|93052.7|93170.2|93057.3|93156|93040|27
1643243240000|2022-01-27 00:27:20|93167.5|93051.5|93166.5|93050.5|93170.9|93059|93164.4|93048.4|55
1643243250000|2022-01-27 00:27:30|93166.8|93050.8|93165.8|93049.8|93167.4|93055.1|93159.7|93044.9|59
1643243260000|2022-01-27 00:27:40|93166.2|93050.2|93166.2|93050.2|93170|93054|93163.9|93047.9|37
1643243270000|2022-01-27 00:27:50|93165.6|93049.6|93164.4|93048.4|93169.6|93053.6|93164.1|93048.1|54
1643243280000|2022-01-27 00:28:00|93165.6|93049.6|93169.2|93053.2|93172.3|93060.7|93164.5|93048.6|35
1643243290000|2022-01-27 00:28:10|93170.2|93054.2|93176|93060|93178.5|93063.9|93169.2|93053.2|56
1643243300000|2022-01-27 00:28:20|93175.4|93059.4|93175.7|93061.6|93176.7|93062.3|93172.6|93056.6|16
1643243310000|2022-01-27 00:28:30|93175|93059|93179.9|93064.6|93180.1|93066.4|93174.7|93059|18
1643243320000|2022-01-27 00:28:40|93178|93064.9|93178.7|93062.7|93179.6|93064.9|93176.9|93060.9|16
1643243330000|2022-01-27 00:28:50|93180|93064.6|93180.4|93064.4|93182.4|93069.1|93177.7|93061.7|15
1643243340000|2022-01-27 00:29:00|93180.3|93064.3|93175.3|93059.3|93180.5|93065.9|93174.3|93058.3|24
1643243350000|2022-01-27 00:29:10|93176.4|93060.4|93179|93063.8|93181.7|93066.9|93174.5|93058.5|22
1643243360000|2022-01-27 00:29:20|93179.9|93063.9|93179.8|93064.5|93179.9|93066.1|93177.8|93062.1|21
1643243370000|2022-01-27 00:29:30|93180.3|93065.5|93178.9|93071.5|93183.5|93071.7|93174.8|93062.5|18
1643243380000|2022-01-27 00:29:40|93179.1|93072.1|93180.6|93064.6|93184.6|93072.1|93179.1|93063.4|12
1643243390000|2022-01-27 00:29:50|93179.9|93068.1|93177|93063.7|93179.9|93068.1|93175.6|93059.6|24
1643243400000|2022-01-27 00:30:00|93176.8|93063.5|93178.5|93062.5|93178.6|93065.5|93176.2|93060.3|25
1643243410000|2022-01-27 00:30:10|93177.5|93063.6|93179.7|93063.7|93180.2|93065.9|93174.7|93060.9|33
1643243420000|2022-01-27 00:30:20|93179.5|93063.5|93181|93065|93181|93077.8|93173.6|93062.6|42
1643243430000|2022-01-27 00:30:30|93181.3|93065.3|93183|93068|93183.7|93071.7|93175.3|93063.7|29
1643243440000|2022-01-27 00:30:40|93182.9|93066.9|93181.4|93069|93183.9|93073.3|93180.6|93065.7|32
1643243450000|2022-01-27 00:30:50|93180.7|93064.7|93179.6|93064.6|93184.5|93072.2|93179|93063.2|36
1643243460000|2022-01-27 00:31:00|93179|93063.7|93179.3|93074|93180.8|93075.9|93174.3|93063|67
1643243470000|2022-01-27 00:31:10|93179.4|93073.5|93180.9|93075.9|93182|93078|93178.7|93071.5|26
1643243480000|2022-01-27 00:31:20|93181|93076|93179.6|93070.6|93182.4|93077.1|93179.5|93067.9|32
1643243490000|2022-01-27 00:31:30|93179.4|93069|93183.4|93067.4|93184.7|93076.5|93176.7|93063.9|19
1643243500000|2022-01-27 00:31:40|93182.5|93069.1|93185|93075.2|93185.4|93079.7|93180.9|93069.1|27
1643243510000|2022-01-27 00:31:50|93185.3|93074.1|93179.3|93075.5|93185.3|93082.7|93174.9|93073.5|31
1643243520000|2022-01-27 00:32:00|93179|93074.6|93175.8|93070.8|93180.9|93077.8|93175.3|93068.1|53
1643243530000|2022-01-27 00:32:10|93176|93071.7|93177.6|93072.7|93179.5|93076.3|93173.4|93064.4|40
1643243540000|2022-01-27 00:32:20|93176.2|93066.7|93174.6|93070.7|93178.1|93073.9|93174.6|93065.5|37
1643243550000|2022-01-27 00:32:30|93176|93069.5|93179.8|93064.7|93180.7|93076.2|93172.6|93064.7|52
1643243560000|2022-01-27 00:32:40|93177.8|93067.3|93170.3|93067|93178.5|93079.1|93168.5|93063.1|39
1643243570000|2022-01-27 00:32:50|93171|93068.8|93177.3|93067.4|93177.3|93069.8|93171|93065.3|29
1643243580000|2022-01-27 00:33:00|93175.1|93059.1|93180.4|93079.6|93181.5|93080.3|93171.4|93059.1|55
1643243590000|2022-01-27 00:33:10|93179.4|93080.1|93180.8|93078.4|93183.8|93080.6|93179.4|93070.9|43
1643243600000|2022-01-27 00:33:20|93181|93077.7|93173.2|93072.9|93184.6|93081.7|93172|93068.8|44
1643243610000|2022-01-27 00:33:30|93173.1|93072.2|93172.7|93068.9|93179.1|93075.3|93171.5|93068.2|51
1643243620000|2022-01-27 00:33:40|93173.6|93069.7|93178.4|93072.4|93180.1|93077.8|93173.1|93065.4|53
1643243630000|2022-01-27 00:33:50|93179|93072.6|93184.9|93079.9|93184.9|93080.5|93175.2|93070.1|56
1643243640000|2022-01-27 00:34:00|93185.1|93080.6|93181.9|93078.5|93185.1|93083.6|93180|93078.2|60
1643243650000|2022-01-27 00:34:10|93180.7|93078.9|93184.6|93081.5|93184.8|93083.4|93180.1|93078.9|52
1643243660000|2022-01-27 00:34:20|93184.5|93081|93183.1|93081|93186.5|93084.9|93179.7|93075.1|48
1643243670000|2022-01-27 00:34:30|93179.6|93081.5|93181.2|93079.7|93185|93083.5|93174.7|93073.1|61
1643243680000|2022-01-27 00:34:40|93180.9|93081.1|93181.6|93082.5|93184.4|93085|93180.6|93079.1|32
1643243690000|2022-01-27 00:34:50|93180.8|93082.8|93185.2|93080.6|93185.5|93087.6|93178|93079.5|35
1643243700000|2022-01-27 00:35:00|93184.5|93085.7|93183.2|93076|93184.5|93085.7|93175.1|93070.5|43
1643243710000|2022-01-27 00:35:10|93180.9|93078|93183.6|93084.2|93184.4|93087.1|93177.7|93076.1|23
1643243720000|2022-01-27 00:35:20|93181.4|93084.6|93180.5|93073.3|93185.3|93085|93174.5|93072|23
1643243730000|2022-01-27 00:35:30|93179.1|93074.7|93184.9|93084.3|93185.7|93086.1|93179.1|93069.2|16
1643243740000|2022-01-27 00:35:40|93183.5|93084.5|93187|93076.6|93188.5|93087.3|93182.8|93076.6|22
1643243750000|2022-01-27 00:35:50|93187.1|93084.9|93178.5|93079.8|93188.1|93087.9|93170.9|93073.8|50
1643243760000|2022-01-27 00:36:00|93174|93080.3|93178.9|93082.2|93179|93083.9|93171.7|93077.2|59
1643243770000|2022-01-27 00:36:10|93178.5|93081.3|93182.6|93086.4|93183|93087.6|93177.9|93076.2|31
1643243780000|2022-01-27 00:36:20|93178.7|93086.5|93181.2|93086.8|93183.3|93086.8|93178.7|93083.9|15
1643243790000|2022-01-27 00:36:30|93180.9|93084.7|93181.6|93083.4|93182.8|93088|93179.8|93083.4|15
1643243800000|2022-01-27 00:36:40|93181.5|93084.2|93183.8|93083.6|93183.9|93084.4|93178.8|93076.4|15
1643243810000|2022-01-27 00:36:50|93183.7|93083.9|93180.5|93078.6|93185.4|93087|93176.6|93075.7|37
1643243820000|2022-01-27 00:37:00|93180.6|93078.8|93178.4|93081.4|93184|93083.3|93176.9|93075|23
1643243830000|2022-01-27 00:37:10|93178|93082.3|93181.6|93086.1|93193.2|93090.2|93177.2|93076|31
1643243840000|2022-01-27 00:37:20|93182.4|93079.5|93184.8|93087.9|93189.6|93088.6|93178.3|93071.5|30
1643243850000|2022-01-27 00:37:30|93184.5|93087.6|93182.2|93078.2|93184.8|93087.9|93177.4|93075|44
1643243860000|2022-01-27 00:37:40|93182|93078.1|93181.1|93082.8|93183|93086.4|93177.7|93077.5|46
1643243870000|2022-01-27 00:37:50|93181|93082.6|93180.4|93082.2|93182.8|93083.9|93177.9|93078.5|47
1643243880000|2022-01-27 00:38:00|93180.6|93082.4|93182.6|93081.2|93184.1|93085.7|93178.1|93078|44
1643243890000|2022-01-27 00:38:10|93182.3|93081.4|93180.6|93080.2|93183.8|93084.6|93179.8|93080.2|17
1643243900000|2022-01-27 00:38:20|93179.1|93081.6|93181.5|93083.4|93183|93089.9|93175.5|93081.6|17
1643243910000|2022-01-27 00:38:30|93182.8|93083.8|93181.2|93085.3|93183.8|93087.2|93179.3|93083.8|20
1643243920000|2022-01-27 00:38:40|93181.5|93086.1|93181.7|93088|93184.5|93088.5|93180.2|93081.1|21
1643243930000|2022-01-27 00:38:50|93182.5|93087.1|93181.1|93085.4|93184.4|93088.5|93179.3|93085.2|10
1643243940000|2022-01-27 00:39:00|93181.4|93082.4|93183.5|93083.7|93183.5|93090.5|93178.2|93082.4|32
1643243950000|2022-01-27 00:39:10|93183.4|93083.9|93184.8|93084.7|93186|93090.7|93181.1|93082.6|25
1643243960000|2022-01-27 00:39:20|93183.9|93085.1|93183.1|93083.6|93184.9|93086|93181.5|93079.9|26
1643243970000|2022-01-27 00:39:30|93184.2|93083.3|93180.2|93085.6|93185.1|93090.2|93179.4|93081.7|30
1643243980000|2022-01-27 00:39:40|93179.6|93085.4|93181|93085.1|93183.8|93085.8|93179.5|93082.7|25
1643243990000|2022-01-27 00:39:50|93183.5|93085.9|93181.5|93086.7|93183.5|93090.7|93180.9|93084.7|22
1643244000000|2022-01-27 00:40:00|93182|93086.4|93176.2|93073.6|93182.2|93088.2|93172.1|93073.4|45
1643244010000|2022-01-27 00:40:10|93176.1|93074.8|93179.1|93075.7|93179.7|93078.5|93175.4|93074.5|21
1643244020000|2022-01-27 00:40:20|93177|93077.9|93176.5|93076.8|93177.3|93082.2|93173.9|93076.4|24
1643244030000|2022-01-27 00:40:30|93176.3|93077.3|93170.5|93074|93177.6|93079.8|93169.8|93071.8|32
1643244040000|2022-01-27 00:40:40|93174.5|93069.3|93174|93071.9|93177|93077.2|93173.1|93068.7|25
1643244050000|2022-01-27 00:40:50|93173.9|93072.1|93174.2|93070|93174.2|93078.6|93168.1|93066.8|48
1643244060000|2022-01-27 00:41:00|93174.7|93068.4|93171.4|93071.4|93176|93071.8|93171.4|93066.1|31
1643244070000|2022-01-27 00:41:10|93172.9|93070.2|93175.3|93070.8|93176.1|93070.8|93172.9|93065.4|20
1643244080000|2022-01-27 00:41:20|93175.4|93070.9|93171.2|93072.1|93176.3|93076.2|93171.2|93069.1|33
1643244090000|2022-01-27 00:41:30|93171|93073.7|93176.1|93075.3|93177.1|93079.9|93170.5|93070.1|50
1643244100000|2022-01-27 00:41:40|93175.1|93075.9|93175.7|93075.1|93176.6|93076.4|93174.7|93070.5|42
1643244110000|2022-01-27 00:41:50|93177.8|93071.3|93176.9|93078.5|93177.8|93081.7|93171.9|93070.9|42
1643244120000|2022-01-27 00:42:00|93176.5|93079.4|93180.5|93077.9|93183.6|93087.7|93173.6|93072.9|67
1643244130000|2022-01-27 00:42:10|93178.5|93078.6|93183.3|93084.7|93185|93088.4|93177.6|93075.1|26
1643244140000|2022-01-27 00:42:20|93181.6|93085.4|93182.6|93087|93184.6|93089.2|93179.8|93083.7|32
1643244150000|2022-01-27 00:42:30|93182.7|93090|93182.2|93092.9|93184.8|93094.1|93180.6|93089|23
1643244160000|2022-01-27 00:42:40|93183.4|93092.8|93184.6|93089.9|93187.8|93092.8|93180.5|93081.8|21
1643244170000|2022-01-27 00:42:50|93186.1|93082.2|93183.2|93086.9|93186.1|93089.3|93181.9|93082.1|28
1643244180000|2022-01-27 00:43:00|93183.4|93086.4|93177.6|93081.7|93184|93090.3|93175.9|93081.2|35
1643244190000|2022-01-27 00:43:10|93177.7|93081.8|93178.6|93082|93181|93087.5|93176.3|93081.2|34
1643244200000|2022-01-27 00:43:20|93178.8|93082.8|93179.4|93084.5|93179.9|93086.5|93176|93082|37
1643244210000|2022-01-27 00:43:30|93179.6|93084.9|93178.2|93084.7|93181.6|93087.9|93178.2|93084.7|24
1643244220000|2022-01-27 00:43:40|93176.2|93087.6|93176.2|93077.6|93181.8|93087.6|93171.8|93072.7|54
1643244230000|2022-01-27 00:43:50|93176.5|93077.5|93178.4|93080.3|93180.5|93080.3|93175.3|93074.5|46
1643244240000|2022-01-27 00:44:00|93178.6|93081.2|93178.6|93076.2|93178.6|93081.2|93174.2|93074.1|71
1643244250000|2022-01-27 00:44:10|93178.7|93075.9|93178.6|93077.3|93179.7|93078.7|93175.9|93075.8|28
1643244260000|2022-01-27 00:44:20|93180.3|93079.4|93178.2|93082.7|93182.2|93086.5|93177.1|93079|28
1643244270000|2022-01-27 00:44:30|93178.3|93084|93185.9|93082.3|93189.4|93087.7|93178.3|93081.3|34
1643244280000|2022-01-27 00:44:40|93185.6|93080.6|93189.5|93082.2|93189.5|93082.2|93184.2|93078.3|24
1643244290000|2022-01-27 00:44:50|93189.3|93082.4|93186.7|93087.1|93190.2|93089.2|93178.7|93080.9|34
1643244300000|2022-01-27 00:45:00|93187.5|93087.6|93182.8|93086.3|93187.7|93088.7|93182.7|93085|35
1643244310000|2022-01-27 00:45:10|93182.6|93086.6|93182.9|93087.9|93186.1|93089.6|93182.1|93086.4|37
1643244320000|2022-01-27 00:45:20|93182.5|93088.7|93181.9|93086.1|93186.5|93091.3|93178.9|93078.7|35
1643244330000|2022-01-27 00:45:30|93182.1|93087|93177.5|93084.1|93184.5|93089.6|93177.5|93084.1|35
1643244340000|2022-01-27 00:45:40|93180.9|93080.2|93182.3|93083.9|93184.4|93084.1|93178|93078.3|43
1643244350000|2022-01-27 00:45:50|93181.4|93084.9|93179.2|93087.3|93185.4|93087.9|93178.2|93080.1|34
1643244360000|2022-01-27 00:46:00|93180.3|93086.5|93177.7|93077.8|93184.5|93091.6|93177.2|93077.3|50
1643244370000|2022-01-27 00:46:10|93177.1|93078.5|93179.7|93084.5|93180.3|93087.4|93176.9|93078.2|25
1643244380000|2022-01-27 00:46:20|93179.3|93085.2|93180.7|93086.3|93182.5|93087.7|93177.6|93082.5|35
1643244390000|2022-01-27 00:46:30|93181.7|93086.8|93182.6|93084.3|93183.7|93087.1|93180.8|93083.4|32
1643244400000|2022-01-27 00:46:40|93181.5|93085.2|93184.9|93087.5|93185|93090.3|93180.4|93082.6|30
1643244410000|2022-01-27 00:46:50|93185.1|93087.6|93184.2|93080.4|93185.1|93087.8|93183.3|93079.8|27
1643244420000|2022-01-27 00:47:00|93184.5|93081.9|93181.2|93082.6|93184.5|93084.4|93180.8|93079.6|25
1643244430000|2022-01-27 00:47:10|93181.1|93081.3|93180.1|93083.7|93182.8|93088.5|93178.8|93080.4|31
1643244440000|2022-01-27 00:47:20|93179.8|93084.2|93182.3|93085.5|93182.6|93090.9|93177.8|93081.5|38
1643244450000|2022-01-27 00:47:30|93182.2|93085.4|93183.1|93087.3|93184|93088.4|93180.5|93080.6|34
1643244460000|2022-01-27 00:47:40|93181.6|93087|93180.9|93083.6|93182.9|93087.3|93180.9|93083.6|35
1643244470000|2022-01-27 00:47:50|93180.7|93082.8|93180.8|93086.1|93182.8|93087.6|93179.4|93075.9|31
1643244480000|2022-01-27 00:48:00|93180.3|93086.3|93182.1|93079.2|93183.6|93087|93179.2|93078|37
1643244490000|2022-01-27 00:48:10|93187.4|93074.1|93181.2|93082.2|93187.4|93085|93179.3|93074.1|37
1643244500000|2022-01-27 00:48:20|93180.7|93083.4|93179|93086.1|93180.9|93088.1|93179|93081.2|20
1643244510000|2022-01-27 00:48:30|93180|93086.4|93181.5|93082.4|93183.5|93087.2|93179.5|93080.2|23
1643244520000|2022-01-27 00:48:40|93182.8|93084.1|93185.7|93079.5|93188.9|93086.6|93178.1|93072.9|33
1643244530000|2022-01-27 00:48:50|93182.4|93080.8|93183.8|93078.7|93187.5|93083.1|93181.4|93073.7|17
1643244540000|2022-01-27 00:49:00|93183.7|93077.6|93178.8|93080.3|93183.7|93083.6|93178.8|93076.3|34
1643244550000|2022-01-27 00:49:10|93178.6|93080.6|93182.1|93078.9|93182.1|93086.5|93177|93078.2|32
1643244560000|2022-01-27 00:49:20|93181.6|93078.7|93175.6|93084.2|93181.7|93084.2|93145.5|93065.5|65
1643244570000|2022-01-27 00:49:30|93174.9|93083.6|93175.7|93079.3|93177.4|93085.2|93174.2|93079.3|50
1643244580000|2022-01-27 00:49:40|93177|93080.3|93176.6|93076.9|93177|93082.2|93151.1|93063.5|59
1643244590000|2022-01-27 00:49:50|93176.7|93075.3|93172.3|93072.9|93176.9|93079.9|93171.4|93072.6|49
1643244600000|2022-01-27 00:50:00|93171.8|93074.1|93168.6|93076.2|93172.4|93077|93168.5|93073|39
1643244610000|2022-01-27 00:50:10|93169.5|93076.4|93170|93073|93172.3|93081.2|93167.3|93070.5|38
1643244620000|2022-01-27 00:50:20|93171.6|93073.6|93170.6|93086|93174.3|93088|93166|93073.6|44
1643244630000|2022-01-27 00:50:30|93171.7|93085.6|93172.3|93086.3|93178.4|93086.6|93171|93075.1|34
1643244640000|2022-01-27 00:50:40|93171.8|93086.9|93172.5|93082|93173|93087.1|93171.1|93081.3|37
1643244650000|2022-01-27 00:50:50|93174.2|93081.6|93176.1|93087.6|93176.8|93090.8|93172.5|93081.3|35
1643244660000|2022-01-27 00:51:00|93176.3|93084.3|93169|93082.4|93177.4|93092.2|93168.9|93081.2|29
1643244670000|2022-01-27 00:51:10|93168.9|93083.6|93166.5|93080.5|93168.9|93088|93164.4|93079.7|48
1643244680000|2022-01-27 00:51:20|93167.7|93081.2|93169.6|93080.6|93170.2|93086|93166.3|93078.6|48
1643244690000|2022-01-27 00:51:30|93169.5|93081.1|93169.2|93081.7|93170.7|93082.4|93166|93078.1|41
1643244700000|2022-01-27 00:51:40|93164.4|93081.3|93169.8|93083.1|93170.5|93086.7|93164.4|93077.3|52
1643244710000|2022-01-27 00:51:50|93169.3|93083.7|93167.2|93077.1|93170.1|93083.7|93162.6|93073.5|66
1643244720000|2022-01-27 00:52:00|93166.4|93077.4|93168.6|93078.2|93168.6|93079.9|93164.6|93074.1|63
1643244730000|2022-01-27 00:52:10|93167.5|93078.8|93166.8|93077.2|93168.2|93079.9|93165.8|93076.1|61
1643244740000|2022-01-27 00:52:20|93166.3|93078|93167.4|93077.6|93169.3|93080.6|93162.7|93072.7|30
1643244750000|2022-01-27 00:52:30|93166.8|93072.5|93166.9|93075.3|93168.3|93076.2|93166|93072.5|64
1643244760000|2022-01-27 00:52:40|93166.6|93074.7|93171.1|93079.5|93171.5|93083.2|93166.6|93072.7|67
1643244770000|2022-01-27 00:52:50|93170|93080.2|93167.5|93075.2|93170.7|93080.2|93167.5|93075.2|43
1643244780000|2022-01-27 00:53:00|93167.7|93075.7|93165.4|93075.6|93168.9|93077.8|93164.4|93074.7|59
1643244790000|2022-01-27 00:53:10|93165.9|93075.2|93165.1|93075.8|93166.6|93076.2|93165.1|93072.8|67
1643244800000|2022-01-27 00:53:20|93165.3|93074.2|93165.9|93076.4|93167.3|93080.1|93163.2|93073.1|60
1643244810000|2022-01-27 00:53:30|93166.4|93076.3|93169|93083|93169.2|93083.2|93165|93075.5|74
1643244820000|2022-01-27 00:53:40|93168.9|93083.2|93165.9|93078|93169.8|93083.5|93165.8|93076.1|31
1643244830000|2022-01-27 00:53:50|93166.9|93078.3|93157.4|93070.7|93167.3|93078.3|93156.9|93069.3|58
1643244840000|2022-01-27 00:54:00|93157.2|93071.1|93156.6|93071|93160.9|93073.8|93153.2|93066.1|71
1643244850000|2022-01-27 00:54:10|93154.9|93070.1|93161.3|93069.3|93162.1|93072.4|93154.3|93064.7|74
1643244860000|2022-01-27 00:54:20|93160.8|93069.6|93154.5|93065.9|93161.7|93074.2|93153.6|93064.3|55
1643244870000|2022-01-27 00:54:30|93154.3|93065.5|93160|93068.1|93160|93070.3|93154.3|93064.2|33
1643244880000|2022-01-27 00:54:40|93160.2|93068.3|93170.2|93077.9|93170.2|93078.2|93160.2|93068.3|51
1643244890000|2022-01-27 00:54:50|93171.6|93075.7|93162.4|93069.3|93174.4|93081.1|93162.4|93069.3|47
1643244900000|2022-01-27 00:55:00|93162.8|93066.1|93156.9|93061.1|93165.4|93074.7|93152.4|93059.4|64
1643244910000|2022-01-27 00:55:10|93157.2|93061.8|93162.7|93064|93171.4|93072.1|93157.2|93060.6|43
1643244920000|2022-01-27 00:55:20|93163.2|93064.6|93158.4|93061.4|93166.4|93068.1|93152.6|93059.1|37
1643244930000|2022-01-27 00:55:30|93157.5|93060.6|93158.5|93061.5|93159.2|93063.3|93151.4|93059.9|32
1643244940000|2022-01-27 00:55:40|93159|93061.8|93159.2|93064.5|93162.5|93065.8|93156.3|93061.7|23
1643244950000|2022-01-27 00:55:50|93160.2|93064.4|93154.4|93059.6|93163.5|93064.8|93153.8|93055.4|37
1643244960000|2022-01-27 00:56:00|93157.3|93056.2|93156.3|93059.4|93159.6|93059.4|93152.5|93056|35
1643244970000|2022-01-27 00:56:10|93156.5|93059.1|93158.6|93060.8|93161.3|93062.9|93156.1|93057.7|25
1643244980000|2022-01-27 00:56:20|93158.1|93061.4|93161.6|93069|93164.2|93069|93156.3|93061.1|28
1643244990000|2022-01-27 00:56:30|93161.3|93068.1|93167.1|93076.9|93170.6|93076.9|93159.4|93064.4|38
1643245000000|2022-01-27 00:56:40|93173.4|93068.2|93169.1|93074.7|93173.4|93074.8|93168.4|93067|40
1643245010000|2022-01-27 00:56:50|93173.4|93070.2|93172.8|93074.4|93173.9|93082|93167.8|93070.2|38
1643245020000|2022-01-27 00:57:00|93176|93074.6|93173.4|93078.1|93176.1|93079.9|93170.4|93073.3|51
1643245030000|2022-01-27 00:57:10|93173.5|93077|93176.2|93076.4|93176.2|93078.4|93172.3|93073.3|51
1643245040000|2022-01-27 00:57:20|93175.3|93075.6|93172.8|93086.4|93176.5|93086.4|93172.8|93075.6|44
1643245050000|2022-01-27 00:57:30|93177.1|93079.8|93172.8|93075.8|93177.7|93083.4|93171.9|93075.4|55
1643245060000|2022-01-27 00:57:40|93172.7|93075.7|93173.4|93070.5|93174|93079.7|93170.2|93070.1|41
1643245070000|2022-01-27 00:57:50|93172.3|93071.7|93170.4|93069.9|93172.9|93073.7|93169.7|93069.4|37
1643245080000|2022-01-27 00:58:00|93171.2|93068.9|93169.4|93066.8|93171.7|93070.7|93164.6|93064.5|39
1643245090000|2022-01-27 00:58:10|93167.9|93067.1|93167.9|93067.1|93172.1|93073.7|93166.7|93065.1|52
1643245100000|2022-01-27 00:58:20|93167.6|93066.8|93164.7|93066.1|93167.7|93070.7|93164.1|93063.7|41
1643245110000|2022-01-27 00:58:30|93167|93063.2|93168.3|93074.2|93169.3|93074.2|93162.3|93061.4|61
1643245120000|2022-01-27 00:58:40|93168.1|93074.4|93166.8|93065.9|93172.8|93075.1|93166.8|93064.2|46
1643245130000|2022-01-27 00:58:50|93165.9|93066.4|93170.3|93074.1|93173.3|93074.1|93165.9|93063.7|37
1643245140000|2022-01-27 00:59:00|93170.2|93074|93173.3|93068.7|93174.9|93075.3|93167.7|93067|36
1643245150000|2022-01-27 00:59:10|93171.6|93071.6|93173.9|93069.4|93175.3|93072.6|93171.3|93067.2|33
1643245160000|2022-01-27 00:59:20|93174.2|93069.7|93171.9|93069.9|93175.7|93074.3|93169.9|93069.7|34
1643245170000|2022-01-27 00:59:30|93172.2|93070.2|93171.6|93069|93174.1|93072.5|93167.9|93065|44
1643245180000|2022-01-27 00:59:40|93171.7|93068.6|93174.4|93069.3|93174.7|93072.2|93167.2|93066.4|38
1643245190000|2022-01-27 00:59:50|93174.5|93069.4|93171.9|93073.4|93175.5|93076.6|93169.8|93068.4|45
1643245200000|2022-01-27 01:00:00|93172.1|93073.2|93176.4|93069.9|93176.9|93077.3|93169|93068|62
1643245210000|2022-01-27 01:00:10|93175.9|93068.6|93177.1|93076.6|93177.1|93077.7|93169.3|93067.5|58
1643245220000|2022-01-27 01:00:20|93176.4|93077.5|93174|93073.9|93177.5|93080.2|93174|93073.9|54
1643245230000|2022-01-27 01:00:30|93173.7|93076.2|93175.7|93075.6|93175.7|93079.1|93171.1|93069.1|51
1643245240000|2022-01-27 01:00:40|93174.8|93076.2|93172.1|93076.7|93176.1|93084|93167.5|93070.2|61
1643245250000|2022-01-27 01:00:50|93172.3|93073.3|93175.1|93069.7|93175.4|93082.3|93168.6|93067.1|59
1643245260000|2022-01-27 01:01:00|93175.2|93069.9|93174.6|93069.7|93175.8|93072.3|93172.3|93068.8|46
1643245270000|2022-01-27 01:01:10|93171.4|93069.9|93177.3|93075.7|93177.3|93077.7|93171.3|93069.9|38
1643245280000|2022-01-27 01:01:20|93175.2|93073.1|93174.3|93075.2|93179.3|93084.3|93172.7|93071.6|49
1643245290000|2022-01-27 01:01:30|93174.9|93075.9|93173.4|93078.4|93176.3|93079.8|93170.7|93071.2|46
1643245300000|2022-01-27 01:01:40|93174.4|93078.9|93176.6|93078.8|93178.3|93079.6|93174.2|93075|47
1643245310000|2022-01-27 01:01:50|93176.7|93075.6|93177.3|93079.5|93179.7|93081.7|93176.6|93074.3|57
1643245320000|2022-01-27 01:02:00|93177.6|93079.9|93172.6|93068.2|93177.9|93083.8|93170.9|93068.2|60
1643245330000|2022-01-27 01:02:10|93172.7|93069.6|93175.5|93074.4|93177.3|93081.9|93171.1|93067.2|61
1643245340000|2022-01-27 01:02:20|93173.7|93076.9|93182.3|93089.9|93185.5|93097.1|93172.9|93075.6|57
1643245350000|2022-01-27 01:02:30|93181.3|93081.3|93179.1|93082.7|93181.3|93085.2|93179|93079.6|56
1643245360000|2022-01-27 01:02:40|93180.3|93081.6|93181.9|93084.9|93182.2|93086.1|93178.8|93078.1|53
1643245370000|2022-01-27 01:02:50|93181.4|93084.7|93181.3|93087.4|93183.8|93089.4|93180.1|93078|48
1643245380000|2022-01-27 01:03:00|93183.7|93090.4|93177.9|93085.2|93183.7|93092|93177.2|93080.1|61
1643245390000|2022-01-27 01:03:10|93178.3|93084.5|93183.1|93094.9|93189.2|93101.8|93178.1|93081.8|68
1643245400000|2022-01-27 01:03:20|93181.9|93098.1|93182.9|93087.4|93186.5|93099|93180.6|93086.3|47
1643245410000|2022-01-27 01:03:30|93184|93087|93183.8|93092.5|93185.1|93098|93181.5|93087|43
1643245420000|2022-01-27 01:03:40|93184.8|93092.7|93183.6|93094.1|93186.9|93101.8|93182.2|93091.4|45
1643245430000|2022-01-27 01:03:50|93182.2|93094.3|93183.4|93098.6|93186.8|93101.8|93179.9|93093.7|54
1643245440000|2022-01-27 01:04:00|93185|93098.3|93184.5|93101.1|93187|93101.1|93182.1|93094.6|47
1643245450000|2022-01-27 01:04:10|93185.6|93101.3|93183.8|93097.5|93188|93102.7|93181.1|93096.9|39
1643245460000|2022-01-27 01:04:20|93184.5|93098.6|93186.7|93099.9|93186.7|93105.5|93181.4|93097.5|20
1643245470000|2022-01-27 01:04:30|93186.6|93098.8|93183.3|93100.5|93187.6|93105.1|93183.2|93098.8|45
1643245480000|2022-01-27 01:04:40|93184.3|93099.9|93184.1|93101.5|93187.3|93103.1|93183|93097.7|41
1643245490000|2022-01-27 01:04:50|93184.3|93100.5|93184.6|93100.8|93188.6|93105|93180.9|93091.1|38
1643245500000|2022-01-27 01:05:00|93186.1|93100.1|93185.6|93100.1|93189|93102.1|93182.2|93095.1|34
1643245510000|2022-01-27 01:05:10|93186.3|93099|93184.9|93097.7|93187|93100.9|93180.4|93095.5|45
1643245520000|2022-01-27 01:05:20|93185.3|93096.7|93187.9|93103.7|93190.4|93107.1|93180.7|93096.3|20
1643245530000|2022-01-27 01:05:30|93187.6|93104.8|93187.7|93102.8|93189.4|93107.2|93185.2|93100.7|19
1643245540000|2022-01-27 01:05:40|93187.5|93103|93189|93102.5|93189|93104.3|93186.2|93101.7|12
1643245550000|2022-01-27 01:05:50|93189.3|93100.4|93184.1|93112.5|93192.2|93120.2|93170.2|93098.9|11
1643245560000|2022-01-27 01:06:00|93172.7|93122.7|93185.7|93110.4|93194.6|93122.7|93172.7|93095.7|35
1643245570000|2022-01-27 01:06:10|93183.4|93112.8|93187.9|93109.4|93189.7|93123.2|93173.2|93108.8|36
1643245580000|2022-01-27 01:06:20|93189.3|93108.1|93188.5|93108.5|93189.3|93111.7|93186|93107.8|38
1643245590000|2022-01-27 01:06:30|93188.7|93108|93189|93103.9|93192.1|93110.8|93182.4|93100.4|41
1643245600000|2022-01-27 01:06:40|93191.1|93102.1|93190.7|93108.3|93193.6|93113.4|93184.7|93100.5|24
1643245610000|2022-01-27 01:06:50|93193.6|93107.3|93188.6|93113.2|93193.6|93114.5|93184.9|93107.3|33
1643245620000|2022-01-27 01:07:00|93188.5|93113.3|93189.5|93112.4|93190.2|93113.3|93187.6|93110.7|24
1643245630000|2022-01-27 01:07:10|93189.2|93113|93188.4|93113.2|93190.9|93114.3|93187.4|93111.3|27
1643245640000|2022-01-27 01:07:20|93189|93112.1|93196.2|93107.7|93196.2|93127.3|93176.3|93107.7|28
1643245650000|2022-01-27 01:07:30|93194.7|93108.6|93187.8|93112.9|93195.7|93113.9|93185.8|93107.7|37
1643245660000|2022-01-27 01:07:40|93187.5|93112.6|93192.6|93113.2|93193.9|93117|93187.3|93108.4|34
1643245670000|2022-01-27 01:07:50|93193.8|93114.5|93191.8|93115.5|93194.3|93116.3|93188.9|93111.9|30
1643245680000|2022-01-27 01:08:00|93191.9|93115.6|93192.9|93112.2|93193.8|93129.5|93178.6|93111.9|39
1643245690000|2022-01-27 01:08:10|93193.8|93111.6|93191.9|93116.7|93195|93117.1|93187.8|93110.4|31
1643245700000|2022-01-27 01:08:20|93191.5|93116.8|93193.3|93111.6|93194.1|93116.8|93189.2|93108|27
1643245710000|2022-01-27 01:08:30|93193|93109.2|93190.5|93108.6|93200.5|93115.7|93185|93101.2|36
1643245720000|2022-01-27 01:08:40|93192.8|93107.6|93188.2|93112.9|93192.8|93126.5|93175|93107.6|36
1643245730000|2022-01-27 01:08:50|93188|93113.2|93186.4|93110.5|93190.3|93123.8|93173.8|93109.5|24
1643245740000|2022-01-27 01:09:00|93188.5|93109.2|93186.1|93113.7|93191.6|93115.2|93185.8|93109.2|25
1643245750000|2022-01-27 01:09:10|93186.9|93113.5|93190.8|93112.4|93190.8|93114.1|93185.7|93110.9|36
1643245760000|2022-01-27 01:09:20|93191.3|93113.1|93188.3|93112.3|93191.3|93114.6|93186.3|93108|28
1643245770000|2022-01-27 01:09:30|93188.6|93113|93189.8|93110.7|93192.6|93127.1|93176.2|93106.8|43
1643245780000|2022-01-27 01:09:40|93192.9|93107.9|93191.1|93110.9|93195.3|93114.9|93184.7|93106.9|42
1643245790000|2022-01-27 01:09:50|93188.6|93112.5|93187.8|93107.7|93189.7|93123.9|93173.5|93106.3|36
1643245800000|2022-01-27 01:10:00|93190.3|93106.3|93190.7|93111.2|93192.6|93115.6|93184|93105.9|34
1643245810000|2022-01-27 01:10:10|93189.9|93112.1|93185.5|93109.6|93193.8|93112.1|93183.6|93106.3|35
1643245820000|2022-01-27 01:10:20|93187.1|93108.7|93186.4|93111.1|93188.9|93112|93184.6|93107.1|42
1643245830000|2022-01-27 01:10:30|93187.9|93107.4|93186.2|93111.2|93191.9|93111.5|93183.9|93105|52
1643245840000|2022-01-27 01:10:40|93187.9|93111.3|93192.7|93111.2|93194.5|93127.1|93175.7|93107.2|34
1643245850000|2022-01-27 01:10:50|93190.8|93115.3|93189|93113.9|93192.6|93126.2|93176.2|93109.8|34
1643245860000|2022-01-27 01:11:00|93190|93112.9|93188.6|93114.8|93190|93126.8|93176.8|93111.4|41
1643245870000|2022-01-27 01:11:10|93190|93111.4|93187.1|93112.9|93194.2|93116.2|93183.8|93109.3|43
1643245880000|2022-01-27 01:11:20|93188.2|93113.9|93171.5|93121.5|93191.8|93124.6|93171.5|93107.7|40
1643245890000|2022-01-27 01:11:30|93182|93109.6|93187.8|93113.2|93189.5|93122.8|93172.8|93107.1|47
1643245900000|2022-01-27 01:11:40|93188|93113.4|93186.5|93113.8|93192.4|93116.7|93183.9|93110.5|53
1643245910000|2022-01-27 01:11:50|93186.6|93113.6|93188.5|93110.5|93190.5|93114.6|93186.4|93109.5|41
1643245920000|2022-01-27 01:12:00|93188.4|93110.3|93187.1|93110.2|93190.3|93113.9|93186.1|93109.3|35
1643245930000|2022-01-27 01:12:10|93187.2|93112.4|93188.5|93112.1|93188.5|93113.5|93184.4|93108.3|30
1643245940000|2022-01-27 01:12:20|93188.2|93112|93189.8|93104.2|93190.3|93113.1|93183.6|93104.2|38
1643245950000|2022-01-27 01:12:30|93188.3|93107.4|93186.7|93107.5|93191.1|93109.9|93185.1|93105.1|40
1643245960000|2022-01-27 01:12:40|93185.6|93107.1|93186.2|93109.1|93188.8|93113.2|93185.6|93107.1|47
1643245970000|2022-01-27 01:12:50|93185.8|93108.4|93187.7|93115.3|93188.8|93115.8|93185.7|93108.4|37
1643245980000|2022-01-27 01:13:00|93187.9|93115.4|93188.2|93111.8|93190.7|93127|93176.1|93109.2|19
1643245990000|2022-01-27 01:13:10|93187.1|93112.8|93190.4|93115.3|93190.9|93126.9|93174.8|93110.9|27
1643246000000|2022-01-27 01:13:20|93192.8|93112.1|93189.6|93114.9|93193|93118.1|93188.9|93111.3|37
1643246010000|2022-01-27 01:13:30|93191.5|93118.1|93185.3|93109.1|93191.5|93136.1|93172.5|93107.2|58
1643246020000|2022-01-27 01:13:40|93185.6|93109.2|93185.6|93109.1|93190.7|93124|93174|93105.1|45
1643246030000|2022-01-27 01:13:50|93186.9|93108.2|93185.8|93109.8|93189|93124|93174|93107|33
1643246040000|2022-01-27 01:14:00|93187.1|93109.7|93187|93113.4|93189.4|93126.2|93176.2|93108.6|35
1643246050000|2022-01-27 01:14:10|93186.6|93114|93192.6|93118.6|93194.6|93130.6|93176.3|93113|43
1643246060000|2022-01-27 01:14:20|93194.4|93117.3|93188.7|93118.6|93195.8|93128.5|93177.3|93113.6|27
1643246070000|2022-01-27 01:14:30|93188.6|93128.6|93179.4|93129.4|93190.1|93129.8|93177.3|93118.1|20
1643246080000|2022-01-27 01:14:40|93179.6|93129.6|93179.5|93129.5|93189|93129.7|93178.1|93118.2|22
1643246090000|2022-01-27 01:14:50|93179.4|93129.4|93192.5|93114|93194.2|93135.4|93176.4|93111.4|26
1643246100000|2022-01-27 01:15:00|93194.2|93112.5|93191.2|93115.4|93194.2|93127.5|93177.5|93112.5|36
1643246110000|2022-01-27 01:15:10|93191|93115.2|93187.6|93112.5|93191|93128.4|93178.1|93112.5|40
1643246120000|2022-01-27 01:15:20|93187.7|93112.6|93195.6|93111.6|93197.7|93127|93171.9|93105.7|40
1643246130000|2022-01-27 01:15:30|93189.4|93115|93190.2|93117.6|93196.6|93128.7|93178.7|93107.6|49
1643246140000|2022-01-27 01:15:40|93190.6|93117.1|93189.1|93119|93192.6|93129|93179|93114.1|36
1643246150000|2022-01-27 01:15:50|93189.2|93118.1|93190.5|93117.8|93192.5|93128.7|93178.3|93115.4|31
1643246160000|2022-01-27 01:16:00|93190.3|93115.2|93192.9|93117.8|93194.8|93129.6|93179.6|93114.5|46
1643246170000|2022-01-27 01:16:10|93194.2|93117.3|93191.7|93118|93194.5|93120.6|93190.9|93116.1|43
1643246180000|2022-01-27 01:16:20|93192|93118.3|93193|93116.1|93195.1|93120.6|93190.8|93115.5|45
1643246190000|2022-01-27 01:16:30|93194.8|93114.9|93193.7|93115.9|93194.8|93118.7|93190.8|93114.4|40
1643246200000|2022-01-27 01:16:40|93193.6|93115.8|93192.9|93114.8|93194.2|93117.6|93190.4|93114.8|37
1643246210000|2022-01-27 01:16:50|93191.2|93115.9|93190.4|93114.2|93195.7|93126.7|93176.2|93109.6|39
1643246220000|2022-01-27 01:17:00|93190.3|93115.2|93189.7|93114.8|93194.2|93115.2|93188.8|93110.2|43
1643246230000|2022-01-27 01:17:10|93190.5|93114.1|93193|93120.4|93194|93126.3|93176.1|93111.7|43
1643246240000|2022-01-27 01:17:20|93192.9|93120.3|93192.1|93118.4|93196.1|93130.9|93177.6|93117|39
1643246250000|2022-01-27 01:17:30|93191.6|93119.3|93192.7|93118.7|93195.3|93130.7|93180.7|93116.7|44
1643246260000|2022-01-27 01:17:40|93192.8|93119.5|93193.3|93117.7|93193.3|93128.8|93176.6|93117.2|37
1643246270000|2022-01-27 01:17:50|93190.9|93117.4|93195.2|93108.3|93195.8|93127.8|93176|93108.3|42
1643246280000|2022-01-27 01:18:00|93191.4|93111.9|93190.8|93113.9|93196.1|93126.8|93176.3|93107.1|39
1643246290000|2022-01-27 01:18:10|93190.1|93114.7|93193.2|93121.6|93195.4|93132.3|93178.9|93113.7|47
1643246300000|2022-01-27 01:18:20|93194.3|93121|93193.4|93120.5|93196.5|93129.8|93176.2|93116|43
1643246310000|2022-01-27 01:18:30|93193.5|93120.8|93195.2|93110.7|93217.1|93159.8|93177.7|93100.7|54
1643246320000|2022-01-27 01:18:40|93196.6|93110.3|93190.1|93117.4|93198.3|93118.6|93189.7|93110.3|35
1643246330000|2022-01-27 01:18:50|93188.8|93118.8|93189.1|93116.2|93191.9|93128.7|93177.5|93114.8|24
1643246340000|2022-01-27 01:19:00|93190.6|93114.7|93190.7|93119.5|93192|93119.5|93188.1|93112.1|48
1643246350000|2022-01-27 01:19:10|93191.1|93119.4|93194.1|93115.8|93195.5|93122.7|93190.1|93114.6|56
1643246360000|2022-01-27 01:19:20|93194.8|93115.3|93192.1|93116.9|93196.1|93121.5|93190.4|93113.7|44
1643246370000|2022-01-27 01:19:30|93192.2|93117|93190.5|93114.1|93193.7|93119.7|93189.9|93114.1|38
1643246380000|2022-01-27 01:19:40|93190.8|93114.4|93182.6|93132.6|93194.8|93132.6|93181.9|93113|37
1643246390000|2022-01-27 01:19:50|93193.5|93121.7|93192|93121.5|93196.8|93133.9|93181.2|93117.5|16
1643246400000|2022-01-27 01:20:00|93194.3|93121.7|93180.6|93130.6|93198.2|93130.6|93176.1|93105.6|54
1643246410000|2022-01-27 01:20:10|93180.4|93130.4|93190.2|93117.6|93192.6|93130.4|93179.3|93113.3|49
1643246420000|2022-01-27 01:20:20|93190.3|93114.7|93190.1|93115.2|93191.8|93129.7|93179.7|93114|26
1643246430000|2022-01-27 01:20:30|93190.3|93118.4|93189.4|93115.2|93192.2|93129.4|93177|93113.7|43
1643246440000|2022-01-27 01:20:40|93190.1|93114.7|93187|93115.5|93191.5|93127.4|93176.2|93113.2|35
1643246450000|2022-01-27 01:20:50|93187.1|93115.4|93187.4|93115.1|93189.8|93125.7|93175.7|93111.3|28
1643246460000|2022-01-27 01:21:00|93187.5|93113.1|93186.8|93114.9|93191.5|93115.9|93186.8|93108.8|39
1643246470000|2022-01-27 01:21:10|93193.3|93104.8|93195.2|93111.8|93195.2|93126.8|93176.8|93104.8|39
1643246480000|2022-01-27 01:21:20|93195.7|93111.6|93192.8|93111.7|93195.7|93126.8|93176.8|93110.8|35
1643246490000|2022-01-27 01:21:30|93192.1|93114|93190.7|93111.8|93193.2|93115.8|93187.8|93110.6|28
1643246500000|2022-01-27 01:21:40|93191.3|93111.5|93191.6|93115.4|93192.8|93116.5|93188.9|93110.2|38
1643246510000|2022-01-27 01:21:50|93189.8|93116.3|93185.8|93115.2|93193.4|93125.8|93175.6|93111.9|37
1643246520000|2022-01-27 01:22:00|93186.3|93115.1|93195.3|93114.1|93195.9|93127|93177|93109.3|42
1643246530000|2022-01-27 01:22:10|93196.1|93113.2|93193.1|93120.2|93200.6|93130.3|93180.3|93113.2|27
1643246540000|2022-01-27 01:22:20|93193.9|93119.8|93186.6|93136.6|93205.6|93141|93183.6|93119.8|60
1643246550000|2022-01-27 01:22:30|93184.4|93134.4|93183.8|93133.8|93198.5|93137.7|93180.2|93123|59
1643246560000|2022-01-27 01:22:40|93183.1|93133.1|93178.7|93128.7|93198.5|93137.2|93176.9|93122.6|69
1643246570000|2022-01-27 01:22:50|93179|93129|93180.7|93130.7|93198.3|93138.1|93178.4|93125.4|71
1643246580000|2022-01-27 01:23:00|93179.6|93129.6|93183.4|93133.4|93196.6|93134.7|93179.2|93122.2|61
1643246590000|2022-01-27 01:23:10|93183.5|93133.5|93182.2|93132.2|93194.7|93135.8|93182.2|93121.9|39
1643246600000|2022-01-27 01:23:20|93181.8|93131.8|93180.9|93130.9|93194.7|93134.6|93180|93123.2|23
1643246610000|2022-01-27 01:23:30|93184.1|93134.1|93185.2|93135.2|93196.1|93136|93180.8|93123.8|39
1643246620000|2022-01-27 01:23:40|93181.9|93131.9|93197.1|93119|93197.1|93135|93180.3|93119|28
1643246630000|2022-01-27 01:23:50|93196.2|93119.5|93183.2|93133.2|93199.1|93133.3|93179|93118.1|22
1643246640000|2022-01-27 01:24:00|93195|93122.4|93192.4|93120.4|93196.3|93133.5|93181.1|93119.4|39
1643246650000|2022-01-27 01:24:10|93192|93120|93194.8|93124.8|93203.8|93139.4|93178.8|93117.4|51
1643246660000|2022-01-27 01:24:20|93183.9|93133.9|93197.9|93122.9|93200.7|93136|93183.9|93122.1|40
1643246670000|2022-01-27 01:24:30|93196.3|93124.1|93186.8|93136.8|93197.6|93138|93183.6|93124.1|28
1643246680000|2022-01-27 01:24:40|93186.3|93136.3|93187.2|93137.2|93188.8|93138.8|93184|93134|23
1643246690000|2022-01-27 01:24:50|93185.6|93135.6|93195|93123.7|93199.6|93137.9|93181.3|93122|55
1643246700000|2022-01-27 01:25:00|93195.2|93123.5|93184.8|93134.8|93196.1|93134.9|93181.2|93123.4|22
1643246710000|2022-01-27 01:25:10|93196.4|93123.8|93187.4|93137.4|93196.4|93138.4|93183.9|93123.8|41
1643246720000|2022-01-27 01:25:20|93185.9|93135.9|93195|93121.1|93195.6|93136.1|93183.2|93121|36
1643246730000|2022-01-27 01:25:30|93194.7|93121.4|93184.5|93134.5|93197|93136|93182.8|93119.5|25
1643246740000|2022-01-27 01:25:40|93183.8|93133.8|93195.6|93122.3|93198.5|93134.5|93182.5|93118.9|26
1643246750000|2022-01-27 01:25:50|93196.9|93121.7|93185.1|93135.1|93197.7|93135.2|93183.2|93121.7|33
1643246760000|2022-01-27 01:26:00|93185.2|93135.2|93184.2|93134.2|93195.2|93135.3|93183.6|93123.8|28
1643246770000|2022-01-27 01:26:10|93184.6|93134.6|93182.2|93132.2|93198.9|93137.5|93182.2|93122.3|17
1643246780000|2022-01-27 01:26:20|93182.7|93132.7|93183.6|93133.6|93199.2|93137.4|93182|93121.7|39
1643246790000|2022-01-27 01:26:30|93183.7|93133.7|93176.9|93126.9|93203.5|93134.4|93171.7|93119.8|25
1643246800000|2022-01-27 01:26:40|93180.2|93130.2|93182.9|93132.9|93199.9|93135.5|93177.4|93121.7|29
1643246810000|2022-01-27 01:26:50|93183.4|93133.4|93198.1|93127.4|93200.3|93137.8|93181.5|93123.1|23
1643246820000|2022-01-27 01:27:00|93183.1|93133.1|93184.1|93134.1|93200.9|93136.6|93182.5|93121.6|32
1643246830000|2022-01-27 01:27:10|93184.3|93134.3|93193.3|93122.6|93198.6|93134.3|93177.3|93120.4|48
1643246840000|2022-01-27 01:27:20|93182.8|93132.8|93182.5|93132.5|93194|93134|93179.7|93122.2|39
1643246850000|2022-01-27 01:27:30|93182.6|93132.6|93180|93130|93194|93133.1|93180|93117.9|40
1643246860000|2022-01-27 01:27:40|93193.9|93121.4|93189.8|93119.1|93194.8|93133|93179.4|93119.1|39
1643246870000|2022-01-27 01:27:50|93189.7|93118.8|93188.7|93114.8|93190.8|93129.6|93176.9|93114.8|42
1643246880000|2022-01-27 01:28:00|93189.3|93114.2|93190|93117.3|93190|93127.9|93176.8|93114.2|36
1643246890000|2022-01-27 01:28:10|93189.9|93117.4|93190.5|93117.6|93192.1|93119.7|93189.5|93116.7|54
1643246900000|2022-01-27 01:28:20|93190.6|93117.7|93180.7|93130.7|93192.2|93132.1|93180.3|93116.1|39
1643246910000|2022-01-27 01:28:30|93180.6|93130.6|93192.4|93118.7|93192.4|93131.2|93179.6|93118.7|36
1643246920000|2022-01-27 01:28:40|93193.1|93118.3|93192.4|93121.9|93193.1|93131.8|93180.5|93118.3|27
1643246930000|2022-01-27 01:28:50|93181.9|93131.9|93182.2|93132.2|93182.9|93132.9|93181.6|93131.6|20
1643246940000|2022-01-27 01:29:00|93196|93120.1|93193.6|93120|93196.8|93131.7|93176.5|93118.3|31
1643246950000|2022-01-27 01:29:10|93191.6|93121.2|93181.7|93131.7|93193.9|93131.8|93180.9|93120.5|24
1643246960000|2022-01-27 01:29:20|93192.1|93121.8|93182.9|93132.9|93195.3|93134.1|93177.6|93119.7|23
1643246970000|2022-01-27 01:29:30|93182.7|93132.7|93185.2|93135.2|93185.4|93135.4|93182.7|93132.7|29
1643246980000|2022-01-27 01:29:40|93185.4|93135.4|93185.8|93135.8|93186.3|93136.3|93185.1|93135.1|27
1643246990000|2022-01-27 01:29:50|93185.7|93135.7|93186.3|93136.3|93186.8|93136.8|93184.8|93134.8|34
1643247000000|2022-01-27 01:30:00|93186.2|93136.2|93185.4|93135.4|93186.8|93136.8|93185.2|93135.2|39
1643247010000|2022-01-27 01:30:10|93185.5|93135.5|93187.3|93137.3|93187.4|93137.4|93185.5|93135.5|27
1643247020000|2022-01-27 01:30:20|93187.6|93137.6|93188.3|93138.3|93189.1|93139.1|93186.6|93136.6|24
1643247030000|2022-01-27 01:30:30|93188.1|93138.1|93188|93138|93188.5|93138.5|93187.1|93137.1|19
1643247040000|2022-01-27 01:30:40|93188.3|93138.3|93189.5|93139.5|93190.5|93140.5|93188.1|93138.1|20
1643247050000|2022-01-27 01:30:50|93189|93139|93188.1|93138.1|93189.4|93139.4|93187.7|93137.7|17
1643247060000|2022-01-27 01:31:00|93188.5|93138.5|93185.7|93135.7|93189.4|93150.8|93171.7|93135.7|27
1643247070000|2022-01-27 01:31:10|93185.1|93135.1|93188.5|93138.5|93188.5|93151.9|93170.5|93135.1|17
1643247080000|2022-01-27 01:31:20|93188.3|93138.3|93187.9|93137.9|93189.5|93139.5|93187.3|93137.3|38
1643247090000|2022-01-27 01:31:30|93187.8|93137.8|93191|93141|93191.9|93141.9|93187.1|93137.1|21
1643247100000|2022-01-27 01:31:40|93189.5|93139.5|93188.7|93138.7|93190|93140|93186.2|93136.2|35
1643247110000|2022-01-27 01:31:50|93188.9|93138.9|93187.6|93137.6|93192.1|93142.1|93185.6|93135.6|29
1643247120000|2022-01-27 01:32:00|93187.5|93137.5|93185.8|93135.8|93190.1|93140.1|93185.1|93135.1|44
1643247130000|2022-01-27 01:32:10|93185.7|93135.7|93188.6|93138.6|93189.7|93139.7|93185.7|93135.7|30
1643247140000|2022-01-27 01:32:20|93187.9|93137.9|93186.4|93136.4|93187.9|93137.9|93186.1|93136.1|25
1643247150000|2022-01-27 01:32:30|93186.3|93136.3|93186.1|93136.1|93188|93138|93183.8|93133.8|34
1643247160000|2022-01-27 01:32:40|93186.3|93136.3|93184.7|93134.7|93186.6|93136.6|93184.2|93134.2|36
1643247170000|2022-01-27 01:32:50|93184.5|93134.5|93185.7|93135.7|93186.8|93136.8|93184.4|93134.4|30
1643247180000|2022-01-27 01:33:00|93185.6|93135.6|93184.2|93134.2|93185.6|93135.6|93183.8|93133.8|22
1643247190000|2022-01-27 01:33:10|93184|93134|93183.9|93133.9|93185.8|93135.8|93183.5|93133.5|28
1643247200000|2022-01-27 01:33:20|93184.1|93134.1|93183|93133|93184.4|93134.4|93183|93133|24
1643247210000|2022-01-27 01:33:30|93183.4|93133.4|93186.3|93136.3|93186.3|93136.3|93183.2|93133.2|24
1643247220000|2022-01-27 01:33:40|93185.9|93135.9|93188|93138|93189.8|93139.8|93184.1|93134.1|19
1643247230000|2022-01-27 01:33:50|93186.5|93136.5|93188.2|93138.2|93190.3|93140.3|93185.5|93135.5|20
1643247240000|2022-01-27 01:34:00|93188.6|93138.6|93188.8|93138.8|93191.4|93141.4|93186.1|93136.1|43
1643247250000|2022-01-27 01:34:10|93188.5|93138.5|93190|93140|93192.9|93142.9|93187.4|93137.4|34
1643247260000|2022-01-27 01:34:20|93190.1|93140.1|93187.8|93137.8|93190.1|93140.1|93186.8|93136.8|35
1643247270000|2022-01-27 01:34:30|93187.7|93137.7|93186.4|93136.4|93188.4|93138.4|93185.7|93135.7|27
1643247280000|2022-01-27 01:34:40|93186.2|93136.2|93188.3|93138.3|93189.7|93139.7|93185.9|93135.9|31
1643247290000|2022-01-27 01:34:50|93189.8|93139.8|93189.1|93139.1|93190|93140|93187.9|93137.9|34
1643247300000|2022-01-27 01:35:00|93189.2|93139.2|93190.9|93140.9|93193|93143|93187.2|93137.2|42
1643247310000|2022-01-27 01:35:10|93191|93141|93190.1|93140.1|93191|93141|93189.6|93139.6|25
1643247320000|2022-01-27 01:35:20|93190.2|93140.2|93189.1|93139.1|93192.2|93142.2|93189.1|93139.1|30
1643247330000|2022-01-27 01:35:30|93189.3|93139.3|93189.7|93139.7|93191.3|93141.3|93188.9|93138.9|28
1643247340000|2022-01-27 01:35:40|93189.8|93139.8|93187.8|93137.8|93189.9|93139.9|93187.1|93137.1|35
1643247350000|2022-01-27 01:35:50|93188|93138|93187.3|93137.3|93188.1|93138.1|93186.7|93136.7|19
1643247360000|2022-01-27 01:36:00|93187.2|93137.2|93187.8|93137.8|93187.9|93137.9|93187|93137|21
1643247370000|2022-01-27 01:36:10|93187.7|93137.7|93188.7|93138.7|93189.1|93139.1|93186.8|93136.8|20
1643247380000|2022-01-27 01:36:20|93188.6|93138.6|93187.2|93137.2|93189|93139|93186.7|93136.7|16
1643247390000|2022-01-27 01:36:30|93186.7|93136.7|93188.5|93138.5|93188.5|93138.5|93186.2|93136.2|36
1643247400000|2022-01-27 01:36:40|93188.6|93138.6|93189.3|93139.3|93191.4|93141.4|93188.4|93138.4|31
1643247410000|2022-01-27 01:36:50|93189.5|93139.5|93189.4|93139.4|93190|93140|93189|93139|22
1643247420000|2022-01-27 01:37:00|93189.5|93139.5|93186.5|93136.5|93191|93141|93186.5|93136.5|19
1643247430000|2022-01-27 01:37:10|93187.2|93137.2|93188.4|93138.4|93188.6|93138.6|93186.2|93136.2|22
1643247440000|2022-01-27 01:37:20|93188.5|93138.5|93188.5|93138.5|93190.7|93140.7|93187.4|93137.4|22
1643247450000|2022-01-27 01:37:30|93189.6|93139.6|93190.8|93140.8|93194.2|93144.2|93188.1|93138.1|28
1643247460000|2022-01-27 01:37:40|93191.3|93141.3|93190.5|93140.5|93191.6|93141.6|93188.1|93138.1|37
1643247470000|2022-01-27 01:37:50|93190.8|93140.8|93190.4|93140.4|93191|93141|93190|93140|13
1643247480000|2022-01-27 01:38:00|93189.6|93139.6|93191.6|93141.6|93191.7|93141.7|93189.6|93139.6|14
1643247490000|2022-01-27 01:38:10|93191.5|93141.5|93192|93142|93192.2|93142.2|93191.2|93141.2|16
1643247500000|2022-01-27 01:38:20|93191.7|93141.7|93181.2|93156.2|93191.8|93156.2|93180.3|93139.3|26
1643247510000|2022-01-27 01:38:30|93180.3|93155.3|93192.3|93142.3|93194.6|93156.5|93179.2|93141.2|34
1643247520000|2022-01-27 01:38:40|93192.8|93142.8|93193.7|93143.7|93194.8|93144.8|93191.9|93141.9|26
1643247530000|2022-01-27 01:38:50|93194.3|93144.3|93191.2|93141.2|93195.6|93145.6|93191.2|93141.2|29
1643247540000|2022-01-27 01:39:00|93192.6|93142.6|93192.2|93142.2|93193.5|93143.5|93192|93142|16
1643247550000|2022-01-27 01:39:10|93191.9|93141.9|93188.4|93138.4|93195.5|93145.5|93188.4|93138.4|25
1643247560000|2022-01-27 01:39:20|93189.7|93139.7|93190.8|93140.8|93193.9|93143.9|93188.9|93138.9|33
1643247570000|2022-01-27 01:39:30|93190.9|93140.9|93188.7|93138.7|93190.9|93140.9|93188.2|93138.2|23
1643247580000|2022-01-27 01:39:40|93188.6|93138.6|93189.8|93139.8|93190.4|93140.4|93188|93138|20
1643247590000|2022-01-27 01:39:50|93190.8|93140.8|93188.5|93138.5|93190.8|93140.8|93187.4|93137.4|32
1643247600000|2022-01-27 01:40:00|93189|93139|93190.2|93140.2|93190.2|93140.2|93187.8|93137.8|25
1643247610000|2022-01-27 01:40:10|93190.7|93140.7|93190.4|93140.4|93191.6|93153.4|93175.5|93139.6|25
1643247620000|2022-01-27 01:40:20|93190.3|93140.3|93192.7|93142.7|93193.3|93143.3|93190.1|93140.1|39
1643247630000|2022-01-27 01:40:30|93192.4|93142.4|93192.4|93142.4|93194|93144|93190.6|93140.6|36
1643247640000|2022-01-27 01:40:40|93193.1|93143.1|93193.1|93143.1|93193.5|93143.5|93192|93142|27
1643247650000|2022-01-27 01:40:50|93192.7|93142.7|93188.6|93138.6|93193|93143|93188.2|93138.2|31
1643247660000|2022-01-27 01:41:00|93188.4|93138.4|93189.7|93139.7|93191.7|93141.7|93186.5|93136.5|28
1643247670000|2022-01-27 01:41:10|93188.7|93138.7|93189.4|93139.4|93190.6|93140.6|93188.4|93138.4|20
1643247680000|2022-01-27 01:41:20|93189.3|93139.3|93188.6|93138.6|93190.7|93140.7|93188.6|93138.6|18
1643247690000|2022-01-27 01:41:30|93188.9|93138.9|93174.1|93149.1|93189.6|93149.1|93172.8|93136|33
1643247700000|2022-01-27 01:41:40|93173.3|93148.3|93183.9|93133.9|93187.6|93149|93173.3|93133.7|32
1643247710000|2022-01-27 01:41:50|93184.3|93134.3|93184.1|93134.1|93184.8|93134.8|93183.9|93133.9|13
1643247720000|2022-01-27 01:42:00|93184.2|93134.2|93187.1|93137.1|93187.1|93137.1|93184.2|93134.2|22
1643247730000|2022-01-27 01:42:10|93187.7|93137.7|93193|93143|93195|93145|93186.9|93136.9|58
1643247740000|2022-01-27 01:42:20|93190.8|93140.8|93192.3|93142.3|93194.1|93144.1|93188.6|93138.6|66
1643247750000|2022-01-27 01:42:30|93192.2|93142.2|93189.8|93139.8|93192.2|93142.2|93189.3|93139.3|24
1643247760000|2022-01-27 01:42:40|93190.1|93140.1|93192.2|93142.2|93193|93143|93190|93140|29
1643247770000|2022-01-27 01:42:50|93192.4|93142.4|93190.8|93140.8|93192.7|93142.7|93190.8|93140.8|20
1643247780000|2022-01-27 01:43:00|93191|93141|93192.4|93142.4|93193.8|93143.8|93191|93141|30
1643247790000|2022-01-27 01:43:10|93192.5|93142.5|93190.6|93140.6|93192.7|93142.7|93190.1|93140.1|15
1643247800000|2022-01-27 01:43:20|93190.7|93140.7|93192.6|93142.6|93193|93143|93190.7|93140.7|12
1643247810000|2022-01-27 01:43:30|93192.4|93142.4|93178.6|93153.6|93198.5|93154.3|93178.6|93141.7|25
1643247820000|2022-01-27 01:43:40|93178.9|93153.9|93194.9|93144.9|93196.4|93157.6|93178.9|93143.7|28
1643247830000|2022-01-27 01:43:50|93194.8|93144.8|93191.9|93141.9|93195.1|93154.6|93178.3|93141|22
1643247840000|2022-01-27 01:44:00|93191.6|93141.6|93193.5|93143.5|93193.5|93143.5|93190.8|93140.8|23
1643247850000|2022-01-27 01:44:10|93192.7|93142.7|93191.7|93141.7|93192.8|93142.8|93191|93141|24
1643247860000|2022-01-27 01:44:20|93192|93142|93192.3|93142.3|93192.6|93142.6|93191.3|93141.3|13
1643247870000|2022-01-27 01:44:30|93192.7|93142.7|93193.5|93143.5|93193.5|93143.5|93192.7|93142.7|10
1643247880000|2022-01-27 01:44:40|93193.6|93143.6|93195.1|93145.1|93195.1|93145.1|93193.5|93143.5|23
1643247890000|2022-01-27 01:44:50|93195|93145|93194.9|93144.9|93195.5|93145.5|93194.3|93144.3|17
1643247900000|2022-01-27 01:45:00|93194.7|93144.7|93194.8|93144.8|93194.8|93144.8|93194.1|93144.1|15
1643247910000|2022-01-27 01:45:10|93195|93145|93196.1|93146.1|93196.1|93146.1|93192|93142|35
1643247920000|2022-01-27 01:45:20|93195.9|93145.9|93190.9|93140.9|93195.9|93145.9|93190.1|93140.1|27
1643247930000|2022-01-27 01:45:30|93190.8|93140.8|93190.5|93140.5|93190.9|93140.9|93189.7|93139.7|19
1643247940000|2022-01-27 01:45:40|93190.8|93140.8|93190.1|93140.1|93192.1|93142.1|93188|93138|20
1643247950000|2022-01-27 01:45:50|93189.6|93139.6|93189|93139|93190.6|93140.6|93188.1|93138.1|33
1643247960000|2022-01-27 01:46:00|93189.2|93139.2|93188.9|93138.9|93190.2|93140.2|93187.1|93137.1|23
1643247970000|2022-01-27 01:46:10|93187.7|93137.7|93189.4|93139.4|93190|93140|93187.7|93137.7|17
1643247980000|2022-01-27 01:46:20|93189.8|93139.8|93190|93140|93191.1|93141.1|93189|93139|23
1643247990000|2022-01-27 01:46:30|93189.3|93139.3|93191.5|93141.5|93192.4|93142.4|93188.9|93138.9|36
1643248000000|2022-01-27 01:46:40|93192.1|93142.1|93190.4|93140.4|93192.1|93142.1|93190.4|93140.4|16
1643248010000|2022-01-27 01:46:50|93190.5|93140.5|93190.6|93140.6|93191.2|93141.2|93190.2|93140.2|17
1643248020000|2022-01-27 01:47:00|93190.5|93140.5|93190.6|93140.6|93191.6|93141.6|93190.5|93140.5|11
1643248030000|2022-01-27 01:47:10|93190.5|93140.5|93191|93141|93191.1|93141.1|93190.3|93140.3|14
1643248040000|2022-01-27 01:47:20|93190.8|93140.8|93191.1|93141.1|93191.7|93141.7|93190.7|93140.7|14
1643248050000|2022-01-27 01:47:30|93191.2|93141.2|93188.9|93138.9|93191.3|93141.3|93188.9|93138.9|14
1643248060000|2022-01-27 01:47:40|93188.7|93138.7|93188.7|93138.7|93190.1|93140.1|93188.7|93138.7|21
1643248070000|2022-01-27 01:47:50|93189.1|93139.1|93191.1|93141.1|93194.1|93144.1|93189.1|93139.1|28
1643248080000|2022-01-27 01:48:00|93191.4|93141.4|93190.5|93140.5|93191.9|93141.9|93189.9|93139.9|21
1643248090000|2022-01-27 01:48:10|93190.6|93140.6|93194.4|93144.4|93194.5|93144.5|93189.9|93139.9|15
1643248100000|2022-01-27 01:48:20|93194.1|93144.1|93193.9|93143.9|93195.5|93145.5|93193.2|93143.2|35
1643248110000|2022-01-27 01:48:30|93193|93143|93192.9|93142.9|93194.1|93144.1|93191.6|93141.6|32
1643248120000|2022-01-27 01:48:40|93193.7|93143.7|93194.8|93144.8|93197|93147|93193.1|93143.1|22
1643248130000|2022-01-27 01:48:50|93194.6|93144.6|93193.9|93143.9|93198.2|93157|93176.2|93140.5|24
1643248140000|2022-01-27 01:49:00|93193.7|93143.7|93192.5|93142.5|93195.4|93145.4|93192.5|93142.5|23
1643248150000|2022-01-27 01:49:10|93192.3|93142.3|93193.2|93143.2|93194.7|93144.7|93191.7|93141.7|29
1643248160000|2022-01-27 01:49:20|93194|93144|93193.9|93143.9|93194.7|93144.7|93193|93143|21
1643248170000|2022-01-27 01:49:30|93194.6|93144.6|93190.4|93140.4|93194.6|93144.6|93190.4|93140.4|19
1643248180000|2022-01-27 01:49:40|93190.5|93140.5|93189.6|93139.6|93192.1|93142.1|93189.6|93139.6|23
1643248190000|2022-01-27 01:49:50|93189.9|93139.9|93188.8|93138.8|93193|93143|93188.4|93138.4|26
1643248200000|2022-01-27 01:50:00|93189.7|93139.7|93191.6|93141.6|93191.6|93141.6|93188.8|93138.8|18
1643248210000|2022-01-27 01:50:10|93191.3|93141.3|93182|93132|93191.3|93141.3|93175.6|93109|33
1643248220000|2022-01-27 01:50:20|93182.3|93132.3|93184.5|93134.5|93185.2|93135.2|93179.8|93129.8|15
1643248230000|2022-01-27 01:50:30|93184.3|93134.3|93184.1|93134.1|93185.3|93135.3|93184|93134|15
1643248240000|2022-01-27 01:50:40|93184.4|93134.4|93185|93135|93185.2|93135.2|93184.2|93134.2|12
1643248250000|2022-01-27 01:50:50|93184.9|93134.9|93184.6|93134.6|93185.5|93135.5|93184.6|93134.6|27
1643248260000|2022-01-27 01:51:00|93184.8|93134.8|93184.8|93134.8|93186.2|93136.2|93184.4|93134.4|28
1643248270000|2022-01-27 01:51:10|93185.4|93135.4|93185|93135|93186.1|93136.1|93184.5|93134.5|23
1643248280000|2022-01-27 01:51:20|93185.2|93135.2|93184.4|93134.4|93185.3|93135.3|93184.4|93134.4|13
1643248290000|2022-01-27 01:51:30|93184.5|93134.5|93184.4|93134.4|93185.2|93135.2|93184.3|93134.3|12
1643248300000|2022-01-27 01:51:40|93184.5|93134.5|93183.8|93133.8|93184.7|93134.7|93183.8|93133.8|13
1643248310000|2022-01-27 01:51:50|93184.2|93134.2|93184.5|93134.5|93185.2|93135.2|93184.2|93134.2|20
1643248320000|2022-01-27 01:52:00|93184.4|93134.4|93183.7|93133.7|93185.8|93135.8|93183.7|93133.7|36
1643248330000|2022-01-27 01:52:10|93184.2|93134.2|93182.8|93132.8|93185.3|93135.3|93182.8|93132.8|29
1643248340000|2022-01-27 01:52:20|93182.7|93132.7|93182.6|93132.6|93183.5|93133.5|93182.6|93132.6|35
1643248350000|2022-01-27 01:52:30|93182.7|93132.7|93182.1|93132.1|93182.9|93132.9|93182.1|93132.1|23
1643248360000|2022-01-27 01:52:40|93182|93132|93180.4|93130.4|93184.1|93134.1|93179.5|93129.5|33
1643248370000|2022-01-27 01:52:50|93180.9|93130.9|93178.2|93128.2|93181.5|93131.5|93177.6|93127.6|50
1643248380000|2022-01-27 01:53:00|93178.5|93128.5|93176.7|93126.7|93178.5|93128.5|93175.1|93125.1|42
1643248390000|2022-01-27 01:53:10|93176.8|93126.8|93175.4|93125.4|93178.7|93128.7|93174.8|93124.8|38
1643248400000|2022-01-27 01:53:20|93175.7|93125.7|93177.3|93127.3|93177.5|93127.5|93173.5|93123.5|52
1643248410000|2022-01-27 01:53:30|93177.4|93127.4|93177.2|93127.2|93177.6|93127.6|93176.8|93126.8|21
1643248420000|2022-01-27 01:53:40|93177.3|93127.3|93176.6|93126.6|93177.8|93127.8|93176.3|93126.3|16
1643248430000|2022-01-27 01:53:50|93176|93126|93176.7|93126.7|93177.7|93127.7|93175.5|93125.5|23
1643248440000|2022-01-27 01:54:00|93176.5|93126.5|93177.6|93127.6|93178.9|93128.9|93175.9|93125.9|33
1643248450000|2022-01-27 01:54:10|93178.5|93128.5|93177.1|93127.1|93178.9|93128.9|93176.3|93126.3|27
1643248460000|2022-01-27 01:54:20|93177.5|93127.5|93177.4|93127.4|93177.6|93127.6|93176.6|93126.6|18
1643248470000|2022-01-27 01:54:30|93177.6|93127.6|93177|93127|93178.1|93128.1|93176.3|93126.3|26
1643248480000|2022-01-27 01:54:40|93177.2|93127.2|93177.9|93127.9|93178|93128|93176.6|93126.6|26
1643248490000|2022-01-27 01:54:50|93176.3|93126.3|93178|93128|93180.4|93130.4|93176.2|93126.2|31
1643248500000|2022-01-27 01:55:00|93178.5|93128.5|93179.4|93129.4|93179.9|93129.9|93176.7|93126.7|32
1643248510000|2022-01-27 01:55:10|93180.7|93130.7|93177.7|93127.7|93181.2|93131.2|93177.7|93127.7|22
1643248520000|2022-01-27 01:55:20|93177.8|93127.8|93188.6|93138.6|93188.6|93138.6|93177.4|93127.4|30
1643248530000|2022-01-27 01:55:30|93188.4|93138.4|93193.9|93143.9|93196.3|93146.3|93181.8|93131.8|48
1643248540000|2022-01-27 01:55:40|93192|93142|93194.5|93144.5|93196.3|93146.3|93191.5|93141.5|38
1643248550000|2022-01-27 01:55:50|93193.7|93143.7|93190.2|93140.2|93196.3|93146.3|93190.1|93140.1|55
1643248560000|2022-01-27 01:56:00|93190.9|93140.9|93190.1|93140.1|93193.4|93143.4|93189.3|93139.3|28
1643248570000|2022-01-27 01:56:10|93190.4|93140.4|93190.1|93140.1|93191.8|93141.8|93189.2|93139.2|57
1643248580000|2022-01-27 01:56:20|93189.9|93139.9|93189.2|93139.2|93190.3|93140.3|93187.2|93137.2|21
1643248590000|2022-01-27 01:56:30|93188.7|93138.7|93186.6|93136.6|93188.9|93138.9|93184.1|93134.1|30
1643248600000|2022-01-27 01:56:40|93185.9|93135.9|93186.1|93136.1|93193.3|93143.3|93185.2|93135.2|40
1643248610000|2022-01-27 01:56:50|93185.3|93135.3|93186.4|93136.4|93186.8|93136.8|93184.6|93134.6|34
1643248620000|2022-01-27 01:57:00|93186.3|93136.3|93186.5|93136.5|93186.5|93136.5|93185.1|93135.1|21
1643248630000|2022-01-27 01:57:10|93186.7|93136.7|93186.2|93136.2|93187.3|93137.3|93184.9|93134.9|29
1643248640000|2022-01-27 01:57:20|93186.3|93136.3|93186.9|93136.9|93188.3|93138.3|93185|93135|26
1643248650000|2022-01-27 01:57:30|93186.6|93136.6|93179.4|93154.4|93190.2|93155.3|93178|93135.8|45
1643248660000|2022-01-27 01:57:40|93178.6|93153.6|93190.4|93140.4|93190.7|93155.1|93177.5|93138.6|56
1643248670000|2022-01-27 01:57:50|93190.9|93140.9|93192.1|93142.1|93192.4|93142.4|93190|93140|44
1643248680000|2022-01-27 01:58:00|93191.9|93141.9|93191.2|93141.2|93192.7|93142.7|93189.1|93139.1|29
1643248690000|2022-01-27 01:58:10|93190.1|93140.1|93190.4|93140.4|93192|93152.9|93176|93136.6|23
1643248700000|2022-01-27 01:58:20|93190.3|93140.3|93194.9|93144.9|93194.9|93144.9|93188.6|93138.6|25
1643248710000|2022-01-27 01:58:30|93194.6|93144.6|93190.1|93140.1|93194.6|93144.6|93188.9|93138.9|35
1643248720000|2022-01-27 01:58:40|93188.7|93138.7|93192.4|93142.4|93194|93144|93188.7|93138.7|35
1643248730000|2022-01-27 01:58:50|93191.7|93141.7|93191|93141|93193.3|93143.3|93188.8|93138.8|66
1643248740000|2022-01-27 01:59:00|93191.5|93141.5|93192.5|93142.5|93193|93143|93188.6|93138.6|34
1643248750000|2022-01-27 01:59:10|93192.4|93142.4|93190.4|93140.4|93193.2|93143.2|93189.5|93139.5|30
1643248760000|2022-01-27 01:59:20|93191|93141|93192|93142|93194.1|93155.1|93178.3|93139.4|37
1643248770000|2022-01-27 01:59:30|93191.9|93141.9|93177.6|93152.6|93196.2|93152.6|93177.4|93139.8|29
1643248780000|2022-01-27 01:59:40|93177.5|93152.5|93191.2|93141.2|93194.9|93153.7|93176.8|93141.2|20
1643248790000|2022-01-27 01:59:50|93194.2|93144.2|93188.9|93138.9|93194.5|93144.5|93188.7|93138.7|20
1643248800000|2022-01-27 02:00:00|93188.8|93138.8|93193.2|93143.2|93196.5|93156.9|93178.1|93138.8|59
1643248810000|2022-01-27 02:00:10|93193.3|93143.3|93226.8|93176.8|93235.6|93179.6|93193.3|93143.3|68
1643248820000|2022-01-27 02:00:20|93227.3|93177.3|93231.1|93181.1|93233.4|93183.4|93227.3|93177.3|64
1643248830000|2022-01-27 02:00:30|93231.7|93181.7|93235.3|93185.3|93238.2|93188.2|93230|93180|66
1643248840000|2022-01-27 02:00:40|93235.1|93185.1|93239.4|93189.4|93241.8|93191.8|93234.6|93184.6|69
1643248850000|2022-01-27 02:00:50|93239.8|93189.8|93235.1|93185.1|93240.9|93190.9|93235.1|93185.1|60
1643248860000|2022-01-27 02:01:00|93246.6|93171|93235.8|93185.8|93246.6|93186.1|93233|93171|65
1643248870000|2022-01-27 02:01:10|93235.4|93185.4|93232|93182|93235.7|93185.7|93231.9|93181.9|40
1643248880000|2022-01-27 02:01:20|93231.7|93181.7|93229.8|93179.8|93231.7|93181.7|93227.7|93177.7|50
1643248890000|2022-01-27 02:01:30|93230.2|93180.2|93233.2|93183.2|93234.8|93184.8|93228.7|93178.7|38
1643248900000|2022-01-27 02:01:40|93234.3|93184.3|93237.7|93187.7|93239.4|93189.4|93232.3|93182.3|46
1643248910000|2022-01-27 02:01:50|93237.9|93187.9|93246.9|93196.9|93253.1|93197|93237.9|93179.1|48
1643248920000|2022-01-27 02:02:00|93245.7|93195.7|93252.9|93202.9|93252.9|93202.9|93243.9|93193.9|48
1643248930000|2022-01-27 02:02:10|93250.8|93200.8|93255.1|93205.1|93266.7|93205.1|93250|93191.9|46
1643248940000|2022-01-27 02:02:20|93255.8|93205.8|93263.1|93213.1|93277.8|93215.2|93255.8|93190.5|56
1643248950000|2022-01-27 02:02:30|93262.8|93212.8|93263.5|93213.5|93264.6|93214.6|93262.4|93212.4|34
1643248960000|2022-01-27 02:02:40|93278.2|93195.7|93277.2|93204.3|93278.5|93205.9|93276.3|93195.7|18
1643248970000|2022-01-27 02:02:50|93267.3|93217.3|93270.7|93200.2|93275.7|93217.3|93259.3|93196.9|59
1643248980000|2022-01-27 02:03:00|93260|93199.5|93270.5|93200.3|93271.9|93211|93259.8|93196.8|35
1643248990000|2022-01-27 02:03:10|93271|93200.1|93260|93210|93271.8|93211.4|93259.7|93194.6|41
1643249000000|2022-01-27 02:03:20|93259.7|93209.7|93262.8|93212.8|93271.4|93212.8|93259.7|93199|44
1643249010000|2022-01-27 02:03:30|93263.5|93213.5|93274.1|93202.1|93276.2|93214.3|93262.9|93200.5|34
1643249020000|2022-01-27 02:03:40|93263.6|93213.6|93266.2|93216.2|93275|93216.2|93262.2|93201.9|43
1643249030000|2022-01-27 02:03:50|93265.1|93215.1|93264.4|93214.4|93265.9|93215.9|93263.8|93213.8|40
1643249040000|2022-01-27 02:04:00|93264.7|93214.7|93264|93214|93265.1|93215.1|93264|93214|22
1643249050000|2022-01-27 02:04:10|93263.4|93213.4|93269.7|93219.7|93277.6|93220.1|93263.4|93206|37
1643249060000|2022-01-27 02:04:20|93270.5|93220.5|93267.6|93217.6|93278.1|93220.5|93263.5|93201|48
1643249070000|2022-01-27 02:04:30|93267.8|93217.8|93283.4|93211.7|93286.3|93223.1|93267|93204.4|53
1643249080000|2022-01-27 02:04:40|93273.5|93223.5|93285.6|93214.6|93288.5|93226.9|93272.6|93211.4|31
1643249090000|2022-01-27 02:04:50|93287.4|93214.8|93282.3|93232.3|93293|93236|93275|93213.3|37
1643249100000|2022-01-27 02:05:00|93282.6|93232.6|93284.6|93234.6|93297.3|93234.6|93282.6|93218.3|56
1643249110000|2022-01-27 02:05:10|93284.5|93234.5|93298.4|93224.9|93299.9|93236.2|93283.5|93218.3|49
1643249120000|2022-01-27 02:05:20|93298.5|93224.5|93301|93222.1|93301.9|93226.1|93297.4|93220.7|48
1643249130000|2022-01-27 02:05:30|93300.5|93222.3|93288.4|93238.4|93303.2|93240|93286.8|93221.8|34
1643249140000|2022-01-27 02:05:40|93288.1|93238.1|93299.5|93225.7|93302.4|93241.1|93288.1|93218.6|35
1643249150000|2022-01-27 02:05:50|93300.2|93226.3|93290.8|93240.8|93304.8|93241.1|93288.2|93224.5|56
1643249160000|2022-01-27 02:06:00|93289.2|93239.2|93300.5|93227.3|93302.9|93239.7|93287.9|93220.2|58
1643249170000|2022-01-27 02:06:10|93300.3|93227.4|93298.8|93226.7|93302.9|93239.7|93287.9|93224.7|42
1643249180000|2022-01-27 02:06:20|93298|93227.4|93299|93224.6|93301.9|93237.9|93287.3|93224.5|48
1643249190000|2022-01-27 02:06:30|93297.5|93225.4|93296.1|93218.3|93300|93237.2|93283.2|93215.1|48
1643249200000|2022-01-27 02:06:40|93295.1|93218|93289.1|93239.1|93305.2|93255.2|93284.9|93217.3|64
1643249210000|2022-01-27 02:06:50|93289.6|93239.6|93285.3|93235.3|93297.5|93241.6|93284.9|93224.6|52
1643249220000|2022-01-27 02:07:00|93285.8|93235.8|93290.7|93240.7|93290.9|93240.9|93285.5|93235.5|27
1643249230000|2022-01-27 02:07:10|93290.3|93240.3|93308.2|93234.6|93309.4|93242.6|93290.3|93227.3|45
1643249240000|2022-01-27 02:07:20|93308.3|93234.3|93310.4|93238.1|93313.7|93253.5|93301.1|93227.6|29
1643249250000|2022-01-27 02:07:30|93310.5|93237.2|93313.5|93242.4|93314.1|93253.2|93298.1|93235.2|37
1643249260000|2022-01-27 02:07:40|93313|93241.8|93300|93250|93313|93250.7|93299.9|93236.1|22
1643249270000|2022-01-27 02:07:50|93310.9|93239.2|93304.5|93230.4|93311.2|93250.9|93299.6|93230.4|22
1643249280000|2022-01-27 02:08:00|93304.3|93230.3|93293.5|93243.5|93307.8|93248|93290.4|93229.5|53
1643249290000|2022-01-27 02:08:10|93293.1|93243.1|93298.4|93248.4|93307.7|93248.4|93293.1|93236.4|34
1643249300000|2022-01-27 02:08:20|93298.2|93248.2|93299.2|93249.2|93300.2|93250.2|93297.9|93247.9|19
1643249310000|2022-01-27 02:08:30|93299.7|93249.7|93308.9|93237.5|93311.2|93250.4|93298|93233.5|31
1643249320000|2022-01-27 02:08:40|93309|93234.6|93297.7|93247.7|93310.8|93248|93297.4|93232.3|23
1643249330000|2022-01-27 02:08:50|93297.9|93247.9|93315.2|93225.3|93315.2|93248.5|93297.8|93225.2|15
1643249340000|2022-01-27 02:09:00|93316.8|93221.4|93305.7|93229.9|93317.4|93249.6|93295.4|93221.4|39
1643249350000|2022-01-27 02:09:10|93304|93230.8|93305.8|93232.9|93305.8|93246.1|93292.3|93230.8|46
1643249360000|2022-01-27 02:09:20|93306.4|93232.8|93298.8|93248.8|93310.4|93249.8|93294.2|93229.6|39
1643249370000|2022-01-27 02:09:30|93297.8|93247.8|93300.9|93250.9|93301.6|93251.6|93297.6|93247.6|35
1643249380000|2022-01-27 02:09:40|93300.8|93250.8|93298.2|93248.2|93311.5|93250.9|93297.8|93233.1|36
1643249390000|2022-01-27 02:09:50|93298.3|93248.3|93295.3|93245.3|93310.9|93249.2|93294.3|93233.8|34
1643249400000|2022-01-27 02:10:00|93295.5|93245.5|93308.4|93237.9|93311.8|93249|93295.5|93230.6|51
1643249410000|2022-01-27 02:10:10|93307.9|93237.5|93310|93239|93310.1|93249.7|93297.3|93232.4|29
1643249420000|2022-01-27 02:10:20|93299.2|93249.2|93298.3|93248.3|93299.9|93249.9|93298.1|93248.1|18
1643249430000|2022-01-27 02:10:30|93298.4|93248.4|93291.6|93241.6|93302.9|93248.4|93291.6|93231.7|25
1643249440000|2022-01-27 02:10:40|93291.4|93241.4|93296.9|93246.9|93305.9|93248.5|93291.4|93235.2|19
1643249450000|2022-01-27 02:10:50|93297.9|93247.9|93296|93246|93297.9|93247.9|93293.4|93243.4|34
1643249460000|2022-01-27 02:11:00|93296.8|93246.8|93294.9|93244.9|93297|93247|93292.7|93242.7|27
1643249470000|2022-01-27 02:11:10|93292.7|93242.7|93287.5|93237.5|93302.7|93242.7|93284.7|93222.5|29
1643249480000|2022-01-27 02:11:20|93288.1|93238.1|93283.2|93233.2|93297.8|93238.1|93281.1|93220.5|30
1643249490000|2022-01-27 02:11:30|93283.4|93233.4|93286.4|93236.4|93297.2|93236.4|93282.9|93223.8|30
1643249500000|2022-01-27 02:11:40|93296.9|93225.4|93285|93235|93297.4|93237.7|93284.4|93224.3|33
1643249510000|2022-01-27 02:11:50|93284.5|93234.5|93290.2|93240.2|93296.7|93240.2|93282.2|93224.1|38
1643249520000|2022-01-27 02:12:00|93290.3|93240.3|93286.4|93236.4|93290.3|93240.3|93286.2|93236.2|18
1643249530000|2022-01-27 02:12:10|93285.8|93235.8|93294.7|93222.6|93294.7|93236.1|93284.7|93222.6|17
1643249540000|2022-01-27 02:12:20|93294.6|93221.7|93282.8|93232.8|93295.4|93235.5|93281.6|93219.5|38
1643249550000|2022-01-27 02:12:30|93282.5|93232.5|93270.4|93220.4|93288.7|93232.5|93269.5|93210.5|31
1643249560000|2022-01-27 02:12:40|93271.8|93221.8|93271|93221|93283|93224|93270.2|93208|40
1643249570000|2022-01-27 02:12:50|93270.1|93220.1|93269.2|93219.2|93281.3|93220.6|93268.7|93208|39
1643249580000|2022-01-27 02:13:00|93269.4|93219.4|93272.3|93222.3|93280.4|93222.3|93268.1|93205|55
1643249590000|2022-01-27 02:13:10|93272.4|93222.4|93274.6|93224.6|93286.4|93224.8|93271.3|93211.4|23
1643249600000|2022-01-27 02:13:20|93274.5|93224.5|93270.2|93220.2|93284.7|93224.5|93269.2|93208.7|30
1643249610000|2022-01-27 02:13:30|93270.1|93220.1|93270.7|93220.7|93281.2|93221.7|93265.9|93205.5|40
1643249620000|2022-01-27 02:13:40|93270.3|93220.3|93283.3|93212.8|93283.7|93223.3|93270.3|93211.6|35
1643249630000|2022-01-27 02:13:50|93283.2|93223|93277|93227|93283.4|93227.4|93273|93212.5|36
1643249640000|2022-01-27 02:14:00|93276.7|93226.7|93276.1|93226.1|93277.5|93227.5|93275.9|93225.9|27
1643249650000|2022-01-27 02:14:10|93275.4|93225.4|93292.1|93220.6|93292.1|93233|93275.4|93216.7|34
1643249660000|2022-01-27 02:14:20|93290.8|93220.3|93287.9|93215.6|93290.8|93231.7|93277.4|93215.6|21
1643249670000|2022-01-27 02:14:30|93287.5|93216|93278|93228|93289.1|93228.7|93277.8|93216|17
1643249680000|2022-01-27 02:14:40|93278.2|93228.2|93279.4|93229.4|93280.4|93230.4|93278.2|93228.2|16
1643249690000|2022-01-27 02:14:50|93279.5|93229.5|93285.7|93235.7|93292.3|93235.7|93277.4|93217.1|37
1643249700000|2022-01-27 02:15:00|93285.4|93235.4|93282.9|93232.9|93288.8|93238.8|93281.3|93231.3|39
1643249710000|2022-01-27 02:15:10|93282.2|93232.2|93283.2|93233.2|93284.1|93234.1|93281.1|93231.1|25
1643249720000|2022-01-27 02:15:20|93283.3|93233.3|93273.9|93223.9|93289.5|93233.3|93272.7|93213.7|44
1643249730000|2022-01-27 02:15:30|93274.6|93224.6|93274.4|93224.4|93284.9|93225.7|93272.8|93209.1|35
1643249740000|2022-01-27 02:15:40|93272.5|93222.5|93277|93227|93277|93227|93272.5|93222.5|28
1643249750000|2022-01-27 02:15:50|93276.8|93226.8|93274.5|93224.5|93276.8|93226.8|93273.9|93223.9|25
1643249760000|2022-01-27 02:16:00|93274.4|93224.4|93271.7|93221.7|93281.3|93224.7|93270.3|93210.5|36
1643249770000|2022-01-27 02:16:10|93271.4|93221.4|93272.9|93222.9|93273.5|93223.5|93271.4|93221.4|21
1643249780000|2022-01-27 02:16:20|93282.9|93212.6|93279|93229|93291.4|93234.4|93274.2|93212.5|40
1643249790000|2022-01-27 02:16:30|93279.5|93229.5|93299.7|93223|93304.3|93234.4|93278.3|93212.9|38
1643249800000|2022-01-27 02:16:40|93300.3|93223.4|93306.8|93232.8|93307.7|93243.5|93287.4|93222.9|37
1643249810000|2022-01-27 02:16:50|93308.8|93230.5|93321.3|93240.1|93325.2|93251.3|93301.3|93228|47
1643249820000|2022-01-27 02:17:00|93317|93246.2|93360.6|93279.8|93362|93282|93317|93234.8|66
1643249830000|2022-01-27 02:17:10|93357.2|93279.1|93362.6|93275.1|93371.8|93290.9|93357.2|93266.6|43
1643249840000|2022-01-27 02:17:20|93364.9|93272.3|93363.7|93268.1|93367|93277.6|93358.2|93263.4|37
1643249850000|2022-01-27 02:17:30|93363.9|93268.7|93367.1|93265.3|93373.1|93275|93362.7|93258.5|34
1643249860000|2022-01-27 02:17:40|93367|93265.1|93365.8|93268.6|93367.8|93269.4|93361.2|93263|35
1643249870000|2022-01-27 02:17:50|93366.3|93269.7|93370.8|93268.4|93370.8|93273.1|93366.2|93265.5|27
1643249880000|2022-01-27 02:18:00|93369|93268.9|93313.6|93237.3|93369.7|93273.2|93313.6|93236|55
1643249890000|2022-01-27 02:18:10|93313.1|93238.1|93311.6|93237.4|93319.1|93254.1|93297|93231.8|37
1643249900000|2022-01-27 02:18:20|93312.3|93233.3|93313.5|93234.4|93315|93239.8|93308.9|93233.3|18
1643249910000|2022-01-27 02:18:30|93316.7|93235|93303.8|93253.8|93316.7|93254.5|93303.8|93235|17
1643249920000|2022-01-27 02:18:40|93303.3|93253.3|93299.9|93249.9|93319.3|93254.1|93296.8|93226.9|26
1643249930000|2022-01-27 02:18:50|93299.6|93249.6|93298.1|93248.1|93321.4|93251.1|93298.1|93232.5|30
1643249940000|2022-01-27 02:19:00|93311.6|93236.6|93308.7|93237.6|93311.6|93249.7|93297.4|93236.6|18
1643249950000|2022-01-27 02:19:10|93308.4|93236.4|93311.7|93235.3|93312.7|93249.7|93297.9|93235.3|14
1643249960000|2022-01-27 02:19:20|93309.2|93236.8|93303.8|93253.8|93311.2|93254.3|93297.2|93236.8|31
1643249970000|2022-01-27 02:19:30|93301.8|93251.8|93301.4|93251.4|93309.2|93253.7|93297.6|93236.2|21
1643249980000|2022-01-27 02:19:40|93302.1|93252.1|93302.6|93252.6|93306.2|93256.2|93300|93250|16
1643249990000|2022-01-27 02:19:50|93302.4|93252.4|93294.9|93244.9|93304.1|93252.5|93294.1|93234|21
1643250000000|2022-01-27 02:20:00|93305.3|93233.9|93293.6|93243.6|93305.3|93248.3|93293.1|93233.9|37
1643250010000|2022-01-27 02:20:10|93293.5|93243.5|93289.5|93239.5|93294.6|93244.6|93286.6|93236.6|40
1643250020000|2022-01-27 02:20:20|93289.6|93239.6|93288.2|93238.2|93289.6|93239.6|93287.7|93237.7|39
1643250030000|2022-01-27 02:20:30|93288.5|93238.5|93289.3|93239.3|93289.3|93239.3|93282.2|93232.2|31
1643250040000|2022-01-27 02:20:40|93289|93239|93283.5|93233.5|93293.9|93239|93282.3|93222.2|24
1643250050000|2022-01-27 02:20:50|93283.8|93233.8|93284.3|93234.3|93293.5|93235|93281.7|93222.8|26
1643250060000|2022-01-27 02:21:00|93282.7|93232.7|93283.9|93233.9|93284.3|93234.3|93282.6|93232.6|20
1643250070000|2022-01-27 02:21:10|93284.1|93234.1|93285.7|93235.7|93287.8|93237.8|93281.3|93231.3|33
1643250080000|2022-01-27 02:21:20|93285.5|93235.5|93284.3|93234.3|93285.5|93235.5|93282.8|93232.8|27
1643250090000|2022-01-27 02:21:30|93283.9|93233.9|93283.9|93233.9|93284.9|93234.9|93283.5|93233.5|27
1643250100000|2022-01-27 02:21:40|93283.5|93233.5|93284.4|93234.4|93284.7|93234.7|93283.2|93233.2|17
1643250110000|2022-01-27 02:21:50|93284.5|93234.5|93277|93227|93286|93236|93277|93227|25
1643250120000|2022-01-27 02:22:00|93279.2|93229.2|93280.5|93230.5|93281.3|93231.3|93276.2|93226.2|29
1643250130000|2022-01-27 02:22:10|93279.8|93229.8|93281.8|93231.8|93281.9|93231.9|93279.7|93229.7|18
1643250140000|2022-01-27 02:22:20|93281.7|93231.7|93275.2|93225.2|93281.7|93231.7|93274.7|93224.7|25
1643250150000|2022-01-27 02:22:30|93275.6|93225.6|93280|93230|93281.7|93231.7|93275.6|93225.6|30
1643250160000|2022-01-27 02:22:40|93280.2|93230.2|93275.5|93225.5|93280.5|93230.5|93274.3|93224.3|33
1643250170000|2022-01-27 02:22:50|93275.4|93225.4|93277.2|93227.2|93278.8|93228.8|93275.4|93225.4|26
1643250180000|2022-01-27 02:23:00|93277.4|93227.4|93277.6|93227.6|93278.4|93228.4|93276.3|93226.3|23
1643250190000|2022-01-27 02:23:10|93277.7|93227.7|93275.7|93225.7|93278.4|93228.4|93272.4|93222.4|28
1643250200000|2022-01-27 02:23:20|93276|93226|93273.5|93223.5|93276.3|93226.3|93271.4|93221.4|34
1643250210000|2022-01-27 02:23:30|93273.7|93223.7|93268.3|93218.3|93274.2|93224.2|93267.9|93217.9|34
1643250220000|2022-01-27 02:23:40|93268.4|93218.4|93265.6|93215.6|93268.4|93218.4|93260.6|93210.6|40
1643250230000|2022-01-27 02:23:50|93263.9|93213.9|93261.8|93211.8|93266.4|93216.4|93261.5|93211.5|29
1643250240000|2022-01-27 02:24:00|93261.7|93211.7|93260.7|93210.7|93263.4|93213.4|93260.7|93210.7|18
1643250250000|2022-01-27 02:24:10|93261.1|93211.1|93262.1|93212.1|93263.5|93213.5|93261.1|93211.1|20
1643250260000|2022-01-27 02:24:20|93262|93212|93262.8|93212.8|93266.3|93216.3|93261.8|93211.8|22
1643250270000|2022-01-27 02:24:30|93263.4|93213.4|93264.6|93214.6|93266.6|93216.6|93263.4|93213.4|21
1643250280000|2022-01-27 02:24:40|93266.2|93216.2|93271.3|93221.3|93271.8|93221.8|93264.2|93214.2|34
1643250290000|2022-01-27 02:24:50|93271.6|93221.6|93264.9|93214.9|93274.3|93224.3|93264.6|93214.6|40
1643250300000|2022-01-27 02:25:00|93264.3|93214.3|93260.6|93210.6|93264.3|93214.3|93259.3|93209.3|42
1643250310000|2022-01-27 02:25:10|93260.1|93210.1|93262.6|93212.6|93264.1|93214.1|93259.4|93209.4|29
1643250320000|2022-01-27 02:25:20|93262.4|93212.4|93261.1|93211.1|93265|93215|93261.1|93211.1|20
1643250330000|2022-01-27 02:25:30|93261.9|93211.9|93262.6|93212.6|93263.6|93213.6|93260.8|93210.8|15
1643250340000|2022-01-27 02:25:40|93262.3|93212.3|93261.7|93211.7|93263.6|93213.6|93260.2|93210.2|33
1643250350000|2022-01-27 02:25:50|93261.1|93211.1|93262.6|93212.6|93263.9|93213.9|93261.1|93211.1|21
1643250360000|2022-01-27 02:26:00|93262.8|93212.8|93262.5|93212.5|93262.8|93212.8|93259|93209|28
1643250370000|2022-01-27 02:26:10|93263|93213|93266.7|93216.7|93266.7|93216.7|93259|93209|25
1643250380000|2022-01-27 02:26:20|93261.3|93211.3|93263.9|93213.9|93266.3|93216.3|93261.3|93211.3|17
1643250390000|2022-01-27 02:26:30|93264.9|93214.9|93264.2|93214.2|93265.6|93215.6|93262.9|93212.9|19
1643250400000|2022-01-27 02:26:40|93264.1|93214.1|93261.8|93211.8|93265|93215|93260.6|93210.6|28
1643250410000|2022-01-27 02:26:50|93262.3|93212.3|93263|93213|93264.4|93214.4|93260.8|93210.8|32
1643250420000|2022-01-27 02:27:00|93263.4|93213.4|93268.7|93218.7|93268.7|93218.7|93262.2|93212.2|35
1643250430000|2022-01-27 02:27:10|93268.4|93218.4|93272.1|93222.1|93272.8|93222.8|93267.6|93217.6|33
1643250440000|2022-01-27 02:27:20|93271.8|93221.8|93272.2|93222.2|93272.8|93222.8|93271.1|93221.1|28
1643250450000|2022-01-27 02:27:30|93271.6|93221.6|93274.1|93224.1|93274.1|93224.1|93271.4|93221.4|23
1643250460000|2022-01-27 02:27:40|93273.1|93223.1|93274.2|93224.2|93281.3|93231.3|93272.9|93222.9|30
1643250470000|2022-01-27 02:27:50|93274.3|93224.3|93276.4|93226.4|93276.4|93226.4|93273.4|93223.4|16
1643250480000|2022-01-27 02:28:00|93275.6|93225.6|93273.2|93223.2|93275.8|93225.8|93273.2|93223.2|14
1643250490000|2022-01-27 02:28:10|93273.5|93223.5|93275.3|93225.3|93277.1|93227.1|93273.5|93223.5|16
1643250500000|2022-01-27 02:28:20|93275.6|93225.6|93276.2|93226.2|93278.6|93228.6|93274.4|93224.4|18
1643250510000|2022-01-27 02:28:30|93276.8|93226.8|93279.6|93229.6|93281.2|93231.2|93276.7|93226.7|15
1643250520000|2022-01-27 02:28:40|93277.8|93227.8|93277|93227|93277.8|93227.8|93275.7|93225.7|20
1643250530000|2022-01-27 02:28:50|93277.5|93227.5|93275.4|93225.4|93278.6|93228.6|93275.4|93225.4|17
1643250540000|2022-01-27 02:29:00|93275|93225|93276.4|93226.4|93276.7|93226.7|93274.8|93224.8|18
1643250550000|2022-01-27 02:29:10|93275.9|93225.9|93276.1|93226.1|93276.8|93226.8|93275.4|93225.4|19
1643250560000|2022-01-27 02:29:20|93273.7|93223.7|93274.6|93224.6|93279.1|93229.1|93271.7|93221.7|25
1643250570000|2022-01-27 02:29:30|93274.3|93224.3|93273.8|93223.8|93274.6|93224.6|93272.7|93222.7|19
1643250580000|2022-01-27 02:29:40|93274.6|93224.6|93280.6|93230.6|93281.7|93231.7|93274.5|93224.5|30
1643250590000|2022-01-27 02:29:50|93279.9|93229.9|93279.1|93229.1|93282.1|93232.1|93277.5|93227.5|19
1643250600000|2022-01-27 02:30:00|93279.9|93229.9|93280|93230|93280.1|93230.1|93278.4|93228.4|30
1643250610000|2022-01-27 02:30:10|93278.7|93228.7|93274.7|93224.7|93278.8|93228.8|93274.2|93224.2|27
1643250620000|2022-01-27 02:30:20|93275.8|93225.8|93274.8|93224.8|93275.8|93225.8|93271.5|93221.5|26
1643250630000|2022-01-27 02:30:30|93274.1|93224.1|93273.3|93223.3|93274.9|93224.9|93272.6|93222.6|22
1643250640000|2022-01-27 02:30:40|93273.4|93223.4|93298.4|93248.4|93308.7|93249.3|93272.2|93219.6|53
1643250650000|2022-01-27 02:30:50|93311.1|93238.3|93324.2|93251.1|93324.4|93266.2|93304|93238.3|51
1643250660000|2022-01-27 02:31:00|93324|93252.7|93347.1|93274.6|93352.6|93286.5|93312.5|93249.6|53
1643250670000|2022-01-27 02:31:10|93347.5|93275.3|93364.7|93272.8|93364.7|93293.4|93337.8|93272.8|46
1643250680000|2022-01-27 02:31:20|93367.8|93268.5|93362|93280.6|93367.8|93297.4|93346.8|93268.5|37
1643250690000|2022-01-27 02:31:30|93361.8|93280.4|93359.3|93277.1|93364.9|93287.1|93359.1|93271.9|30
1643250700000|2022-01-27 02:31:40|93362.1|93277.2|93361.2|93279.8|93363.3|93283|93358.4|93275.7|28
1643250710000|2022-01-27 02:31:50|93361.5|93280.6|93363.5|93287.5|93365.6|93287.5|93361.1|93279|44
1643250720000|2022-01-27 02:32:00|93363.1|93288.3|93364.2|93280.8|93367.5|93288.3|93362.7|93276|43
1643250730000|2022-01-27 02:32:10|93362.9|93282.2|93362.9|93276|93366.4|93284|93358.9|93270.9|40
1643250740000|2022-01-27 02:32:20|93360.9|93278.1|93365.8|93274.1|93365.8|93283.7|93357.4|93273.7|39
1643250750000|2022-01-27 02:32:30|93364.5|93276.2|93354.2|93281.3|93364.5|93293.5|93343.5|93268.5|30
1643250760000|2022-01-27 02:32:40|93353.1|93283|93353.3|93264.2|93362.2|93294.6|93342.6|93261.7|46
1643250770000|2022-01-27 02:32:50|93351.5|93266.2|93348.9|93271|93356|93274.2|93348.7|93263.7|33
1643250780000|2022-01-27 02:33:00|93353.2|93266.5|93358.4|93263.2|93360.1|93287.5|93337.4|93258.1|31
1643250790000|2022-01-27 02:33:10|93361.6|93259.1|93358.8|93270.9|93363.3|93271.3|93355.8|93259.1|31
1643250800000|2022-01-27 02:33:20|93357.7|93272.2|93362.3|93266.9|93368|93278.1|93355.2|93262.9|33
1643250810000|2022-01-27 02:33:30|93364.5|93265.4|93358.8|93273.2|93368.5|93279.8|93355.2|93265.4|16
1643250820000|2022-01-27 02:33:40|93358.6|93273.1|93362.9|93271|93364.7|93277.2|93358.6|93268.9|35
1643250830000|2022-01-27 02:33:50|93364.8|93269.5|93364.6|93272.6|93367.7|93276.7|93358.4|93265.2|37
1643250840000|2022-01-27 02:34:00|93359.4|93276.2|93357.8|93259.6|93365.1|93278.8|93353.6|93259.6|25
1643250850000|2022-01-27 02:34:10|93357.6|93258.8|93356.1|93271.1|93364.2|93272.7|93353.1|93258.4|29
1643250860000|2022-01-27 02:34:20|93358|93269|93364|93267.5|93364.1|93272.5|93353.8|93260.7|24
1643250870000|2022-01-27 02:34:30|93363.3|93267.4|93362.9|93272.6|93364.3|93272.6|93360.5|93264.3|21
1643250880000|2022-01-27 02:34:40|93363|93273|93363|93270.3|93364.4|93274.7|93359.2|93269.8|37
1643250890000|2022-01-27 02:34:50|93361.7|93271.5|93355.9|93272.4|93362.7|93273.7|93355.9|93267.6|30
1643250900000|2022-01-27 02:35:00|93356|93272.5|93359.4|93274.5|93371.1|93282.2|93353.7|93262|33
1643250910000|2022-01-27 02:35:10|93358.8|93274.6|93363.4|93270.6|93363.4|93274.6|93353.9|93269|31
1643250920000|2022-01-27 02:35:20|93357.7|93273.9|93344.2|93272.8|93364.8|93274.5|93343.3|93253.6|38
1643250930000|2022-01-27 02:35:30|93346.1|93271|93355.2|93262.7|93358.8|93273.1|93345.7|93262.7|34
1643250940000|2022-01-27 02:35:40|93359.3|93253.7|93355.8|93256.6|93359.3|93267.7|93351.6|93253.7|33
1643250950000|2022-01-27 02:35:50|93357|93254.6|93356.6|93258.6|93360|93271.7|93350.4|93252.8|20
1643250960000|2022-01-27 02:36:00|93354.2|93261.3|93354.4|93260.1|93357.9|93269.3|93351.2|93254.7|42
1643250970000|2022-01-27 02:36:10|93358.7|93255.4|93352.6|93263.8|93358.7|93267.6|93350.6|93255.2|37
1643250980000|2022-01-27 02:36:20|93355.3|93263.1|93354.3|93259.4|93357.7|93266.9|93348.6|93250.2|44
1643250990000|2022-01-27 02:36:30|93349.9|93261.7|93352.2|93257.4|93356.4|93261.7|93349.9|93253.3|65
1643251000000|2022-01-27 02:36:40|93352|93258.2|93350.9|93252.7|93356.4|93262.4|93343.4|93249.3|67
1643251010000|2022-01-27 02:36:50|93352.8|93250.3|93353.3|93246.7|93354.1|93256.2|93348.7|93241.6|38
1643251020000|2022-01-27 02:37:00|93352.6|93243.3|93350.9|93252.1|93354.3|93252.2|93349.7|93241.4|46
1643251030000|2022-01-27 02:37:10|93351.8|93252.7|93353.5|93253.9|93354.6|93254.4|93345.3|93245.3|70
1643251040000|2022-01-27 02:37:20|93353.3|93252.6|93346.2|93250.3|93357.4|93258|93346.2|93245.7|43
1643251050000|2022-01-27 02:37:30|93347.3|93250.4|93337.7|93257.2|93353.6|93260.3|93336.8|93239.3|74
1643251060000|2022-01-27 02:37:40|93339.2|93258.5|93338.5|93240.9|93348.9|93258.9|93325.9|93236.4|76
1643251070000|2022-01-27 02:37:50|93337.4|93241.8|93337.9|93242.5|93342.6|93244.8|93332.4|93236.9|47
1643251080000|2022-01-27 02:38:00|93336.3|93243.9|93339.5|93238.1|93341.6|93246.1|93333.8|93236.9|43
1643251090000|2022-01-27 02:38:10|93340.2|93237.3|93341.7|93230.9|93343.9|93244.1|93334.7|93228.8|49
1643251100000|2022-01-27 02:38:20|93341.8|93234.4|93335.8|93246.9|93342.8|93248.6|93334.7|93228|70
1643251110000|2022-01-27 02:38:30|93335|93246.6|93340.1|93239.3|93340.4|93247.8|93328.7|93239.3|51
1643251120000|2022-01-27 02:38:40|93338.8|93240.8|93341.1|93251.4|93346.2|93252.2|93335.4|93239|59
1643251130000|2022-01-27 02:38:50|93340.6|93252.1|93344.4|93249.8|93346.8|93256.1|93339.5|93248.3|42
1643251140000|2022-01-27 02:39:00|93343.9|93250.3|93340.9|93245|93349.3|93251.9|93340|93235.6|68
1643251150000|2022-01-27 02:39:10|93343.7|93245.6|93344.8|93246.4|93345.2|93251.9|93339.3|93244.1|68
1643251160000|2022-01-27 02:39:20|93342.9|93247|93305.1|93200.8|93343.1|93251.4|93303.5|93192.9|72
1643251170000|2022-01-27 02:39:30|93305|93200|93303.2|93202.2|93306.8|93212.3|93300.3|93199.6|50
1643251180000|2022-01-27 02:39:40|93302.3|93202.9|93296|93202|93306.8|93205.6|93293.5|93199.4|24
1643251190000|2022-01-27 02:39:50|93294|93200|93294|93200.5|93307.2|93205.5|93290.8|93197.6|23
1643251200000|2022-01-27 02:40:00|93293.9|93200.4|93303.8|93201.3|93303.8|93205.7|93291.4|93199.2|23
1643251210000|2022-01-27 02:40:10|93304.3|93201.6|93295.7|93202.9|93306.5|93210.3|93291.9|93198.3|30
1643251220000|2022-01-27 02:40:20|93296.6|93201.7|93291.5|93205.4|93298.5|93210.1|93286.8|93200.2|24
1643251230000|2022-01-27 02:40:30|93290.5|93205|93291.1|93207|93295.1|93209.4|93287.9|93203|25
1643251240000|2022-01-27 02:40:40|93291.2|93207.1|93292|93207.8|93293.7|93228.3|93278.3|93204.7|28
1643251250000|2022-01-27 02:40:50|93292.1|93208|93294.7|93206.2|93297|93215.5|93289.1|93201.2|37
1643251260000|2022-01-27 02:41:00|93293.9|93207.3|93296.5|93210|93299.9|93229.7|93279.7|93207.3|33
1643251270000|2022-01-27 02:41:10|93294.2|93217.5|93291.3|93218.3|93299.4|93232.4|93281.2|93206.7|23
1643251280000|2022-01-27 02:41:20|93291.7|93219.3|93295.3|93217.2|93297.5|93219.9|93291.7|93211.9|20
1643251290000|2022-01-27 02:41:30|93295.8|93216.6|93292.9|93218.2|93297.6|93232.6|93280.7|93216.6|34
1643251300000|2022-01-27 02:41:40|93294.9|93215.9|93298.9|93221.8|93304.9|93221.8|93294|93213.2|27
1643251310000|2022-01-27 02:41:50|93297.8|93222.2|93300.7|93222.2|93309.8|93238.3|93288.3|93218.6|38
1643251320000|2022-01-27 02:42:00|93308.9|93215.2|93310.5|93221.3|93311.2|93241.1|93291.1|93215.2|28
1643251330000|2022-01-27 02:42:10|93305.8|93226.7|93303.3|93227.1|93306.4|93227.2|93303.3|93224.4|24
1643251340000|2022-01-27 02:42:20|93303.7|93228|93312.1|93235.7|93313.7|93239.7|93289.7|93223.9|37
1643251350000|2022-01-27 02:42:30|93313|93232.6|93317.7|93231.8|93319.3|93249.5|93297|93228.2|25
1643251360000|2022-01-27 02:42:40|93317.6|93232.2|93317.8|93240.3|93319.4|93241.6|93315.4|93232.2|38
1643251370000|2022-01-27 02:42:50|93317.9|93241.6|93323.4|93240.7|93324.2|93246.1|93315.8|93237.4|33
1643251380000|2022-01-27 02:43:00|93320.4|93246.5|93321.4|93249.4|93329.5|93252.1|93320.4|93243.6|16
1643251390000|2022-01-27 02:43:10|93321.1|93247.7|93326.7|93247.5|93326.7|93259.9|93309.5|93242.3|30
1643251400000|2022-01-27 02:43:20|93326.6|93248.1|93328.9|93250.5|93331.2|93266.3|93316.3|93246.7|24
1643251410000|2022-01-27 02:43:30|93330.3|93252.6|93327|93252.6|93331.7|93256|93325.9|93248.7|13
1643251420000|2022-01-27 02:43:40|93328|93251.7|93328.3|93248.3|93331.5|93255.5|93327.5|93248.3|15
1643251430000|2022-01-27 02:43:50|93328.7|93251.3|93330.9|93253.1|93330.9|93267|93314.1|93249.4|29
1643251440000|2022-01-27 02:44:00|93328.7|93255.4|93325.6|93249.8|93330.7|93266.6|93316.6|93246.7|27
1643251450000|2022-01-27 02:44:10|93325.5|93250.5|93331.4|93252|93332.3|93252|93323.6|93243.2|32
1643251460000|2022-01-27 02:44:20|93334.9|93246.7|93330.8|93257.6|93340.5|93269|93317|93246.1|24
1643251470000|2022-01-27 02:44:30|93337.5|93272.4|93336.4|93257.5|93338.9|93273.3|93320.6|93253.6|37
1643251480000|2022-01-27 02:44:40|93338.7|93255.2|93333.4|93254.6|93338.7|93258.1|93333|93252.4|31
1643251490000|2022-01-27 02:44:50|93334.6|93253.1|93315.1|93265.1|93334.8|93267|93315.1|93250.9|41
1643251500000|2022-01-27 02:45:00|93315.2|93265.2|93327.5|93256.2|93329.8|93268.8|93314.7|93249.6|32
1643251510000|2022-01-27 02:45:10|93316|93266|93325.7|93255.2|93330.4|93266.5|93314.1|93242.6|41
1643251520000|2022-01-27 02:45:20|93325.2|93253.9|93323.5|93252.4|93329.1|93264.2|93311.9|93249.4|22
1643251530000|2022-01-27 02:45:30|93324.8|93251.6|93327.6|93248.8|93330.2|93254.6|93323.7|93244.5|34
1643251540000|2022-01-27 02:45:40|93328.2|93249.1|93324|93247.2|93328.6|93250.1|93322.4|93245.6|21
1643251550000|2022-01-27 02:45:50|93323.7|93247.6|93320.2|93248.8|93329|93250.5|93319.9|93245.6|24
1643251560000|2022-01-27 02:46:00|93320.3|93249.3|93325.6|93247.9|93329.5|93250.8|93320.1|93237.5|33
1643251570000|2022-01-27 02:46:10|93323.2|93251.4|93322.4|93250.8|93328.3|93262.4|93311.6|93248.3|34
1643251580000|2022-01-27 02:46:20|93322.1|93251.2|93325.5|93250.6|93325.9|93261.8|93311.8|93248.1|19
1643251590000|2022-01-27 02:46:30|93326.3|93248.8|93324.8|93253.1|93332.4|93268.2|93314.4|93246.4|37
1643251600000|2022-01-27 02:46:40|93327|93253.9|93317.4|93267.4|93334.9|93267.4|93315.4|93250.5|20
1643251610000|2022-01-27 02:46:50|93317.6|93267.6|93328.6|93253.4|93329.7|93267.6|93315.7|93251.5|41
1643251620000|2022-01-27 02:47:00|93328.5|93253.3|93316.4|93266.4|93329.4|93266.4|93315.2|93253.2|38
1643251630000|2022-01-27 02:47:10|93326.6|93254.4|93322.2|93250.3|93337|93265.9|93312|93244|28
1643251640000|2022-01-27 02:47:20|93322.8|93251.2|93324.6|93240.8|93326.9|93263|93310.1|93240.4|31
1643251650000|2022-01-27 02:47:30|93325|93240.5|93321.1|93243.8|93326.6|93245.2|93319.9|93240.1|17
1643251660000|2022-01-27 02:47:40|93321.7|93243.6|93304.1|93254.1|93322.5|93254.1|93302.5|93234.8|27
1643251670000|2022-01-27 02:47:50|93304.3|93254.3|93321.9|93239.9|93324|93254.7|93303.8|93237.6|25
1643251680000|2022-01-27 02:48:00|93321.8|93239.8|93317.4|93242.4|93322.7|93242.4|93314.8|93234.5|51
1643251690000|2022-01-27 02:48:10|93317.5|93238.5|93317.4|93234.6|93318.9|93243.2|93312.5|93233.9|19
1643251700000|2022-01-27 02:48:20|93314.5|93236.9|93316.8|93237.8|93319.1|93242.3|93312.7|93234.3|18
1643251710000|2022-01-27 02:48:30|93316.5|93239.7|93315.8|93240.9|93316.8|93251.8|93301.8|93236.8|30
1643251720000|2022-01-27 02:48:40|93316.2|93241.3|93310.6|93260.6|93334.2|93260.8|93303.4|93236.2|31
1643251730000|2022-01-27 02:48:50|93319.7|93247.7|93322.4|93248.3|93323.2|93259.2|93308.4|93245.3|13
1643251740000|2022-01-27 02:49:00|93324.1|93249.1|93324|93243.4|93324.1|93249.5|93320.1|93243|21
1643251750000|2022-01-27 02:49:10|93320.1|93248|93324.5|93245.5|93324.6|93261.5|93309.5|93245.4|16
1643251760000|2022-01-27 02:49:20|93310|93260|93321.3|93250.4|93325.9|93260|93306.3|93244|13
1643251770000|2022-01-27 02:49:30|93321.7|93249.5|93321.3|93250.3|93328|93261.7|93310|93243.1|14
1643251780000|2022-01-27 02:49:40|93323.1|93244.5|93322.4|93241.3|93324.9|93248.6|93320.5|93241|8
1643251790000|2022-01-27 02:49:50|93322.7|93240.7|93317.3|93242.7|93322.7|93244.5|93317.3|93240.7|15
1643251800000|2022-01-27 02:50:00|93318.6|93242|93324.1|93246.4|93324.1|93254.3|93304|93240.4|34
1643251810000|2022-01-27 02:50:10|93319.6|93246.7|93319.4|93246.4|93323.4|93246.8|93319.3|93241.9|12
1643251820000|2022-01-27 02:50:20|93319.3|93245.2|93332.7|93250.6|93338.6|93258.2|93307.7|93245.2|24
1643251830000|2022-01-27 02:50:30|93331|93255.3|93327.9|93254.5|93331|93267.6|93316.1|93253.2|22
1643251840000|2022-01-27 02:50:40|93330.1|93253.7|93330.9|93254.3|93330.9|93266.9|93315.3|93252.2|15
1643251850000|2022-01-27 02:50:50|93331|93254.4|93330.3|93246.5|93333|93268.8|93318.8|93246.1|22
1643251860000|2022-01-27 02:51:00|93330|93248.5|93331.4|93247.1|93331.5|93251.6|93326.4|93246.2|22
1643251870000|2022-01-27 02:51:10|93332.2|93246.7|93327.2|93250.7|93332.2|93254.2|93325|93246.7|15
1643251880000|2022-01-27 02:51:20|93330.7|93251.8|93327.9|93253.7|93332.3|93256.2|93323.9|93250.3|30
1643251890000|2022-01-27 02:51:30|93326|93255.9|93312.8|93262.8|93333.9|93268.8|93312.8|93244.7|19
1643251900000|2022-01-27 02:51:40|93316.3|93266.3|93323|93250.8|93332.2|93267.9|93312.6|93249.6|20
1643251910000|2022-01-27 02:51:50|93322.9|93251.1|93317.6|93241.7|93327|93260.5|93305.5|93241|32
1643251920000|2022-01-27 02:52:00|93317.2|93241.5|93320.2|93246.5|93324.9|93248.2|93317.2|93240.7|40
1643251930000|2022-01-27 02:52:10|93319.9|93246.6|93318.9|93244|93321.2|93247.4|93317.9|93240.4|27
1643251940000|2022-01-27 02:52:20|93319.2|93244.2|93324.4|93242.4|93324.4|93245.8|93316.9|93241.2|22
1643251950000|2022-01-27 02:52:30|93320.5|93244.9|93322.8|93243.3|93336.2|93247.8|93318|93228.3|22
1643251960000|2022-01-27 02:52:40|93321.6|93241.9|93322.6|93240.9|93325.8|93245|93317.8|93238.9|24
1643251970000|2022-01-27 02:52:50|93322.8|93240.4|93318.5|93244|93322.8|93245.3|93315.4|93240.4|24
1643251980000|2022-01-27 02:53:00|93319.1|93242.7|93320.1|93243.4|93321.7|93244.8|93317.1|93240|14
1643251990000|2022-01-27 02:53:10|93321.7|93244.4|93320|93245.1|93322|93246.1|93317.9|93242.1|22
1643252000000|2022-01-27 02:53:20|93320.1|93244.2|93318.5|93248.1|93325.1|93258.5|93307.4|93240.5|30
1643252010000|2022-01-27 02:53:30|93319.3|93244|93316.8|93243.3|93326.4|93254.9|93304.9|93228.1|26
1643252020000|2022-01-27 02:53:40|93316.4|93243|93319.7|93244|93323.8|93245.2|93316.1|93239.3|27
1643252030000|2022-01-27 02:53:50|93318|93245.5|93321.1|93247.9|93322|93248.6|93318|93241.9|27
1643252040000|2022-01-27 02:54:00|93321.3|93247.1|93323.8|93244.3|93328.6|93261.5|93311.1|93239|30
1643252050000|2022-01-27 02:54:10|93325.2|93241.9|93325.7|93247|93327.3|93251.3|93319.2|93241.9|25
1643252060000|2022-01-27 02:54:20|93326.3|93247.7|93327.3|93250.6|93330.4|93253.4|93326.3|93247.7|24
1643252070000|2022-01-27 02:54:30|93326.6|93251.3|93324.7|93245.8|93326.6|93251.5|93323.2|93244.4|14
1643252080000|2022-01-27 02:54:40|93326.2|93244.2|93324.2|93249.9|93326.4|93252.7|93321.9|93244.2|29
1643252090000|2022-01-27 02:54:50|93322.3|93245.3|93329.5|93253.8|93336.8|93265.4|93315.4|93245.3|24
1643252100000|2022-01-27 02:55:00|93319.5|93269.5|93323.3|93251.7|93330.9|93269.5|93318|93242.7|31
1643252110000|2022-01-27 02:55:10|93327.5|93248.7|93326.5|93247.6|93327.5|93263.3|93312.7|93246.3|21
1643252120000|2022-01-27 02:55:20|93324.9|93249.5|93328.4|93255.4|93330.4|93255.4|93324.9|93249.5|22
1643252130000|2022-01-27 02:55:30|93332.3|93254.9|93334.5|93252.7|93334.5|93255.5|93329.1|93252.2|15
1643252140000|2022-01-27 02:55:40|93334.3|93253.8|93328.1|93252.2|93336|93265.1|93315.1|93251.3|26
1643252150000|2022-01-27 02:55:50|93327.2|93254.4|93335|93252.7|93335.9|93266.1|93316|93250.9|38
1643252160000|2022-01-27 02:56:00|93330.7|93257.7|93332|93257.4|93338.5|93259.5|93330.6|93252.9|22
1643252170000|2022-01-27 02:56:10|93334.5|93254.8|93331.3|93256.1|93335.4|93256.1|93330.1|93250.6|16
1643252180000|2022-01-27 02:56:20|93330.5|93257|93319.3|93269.3|93333.5|93269.6|93319.3|93251.3|25
1643252190000|2022-01-27 02:56:30|93330.4|93260.1|93335.3|93258.2|93337.9|93271.2|93320.4|93252.9|26
1643252200000|2022-01-27 02:56:40|93335.2|93258|93331.8|93253|93335.2|93258.1|93331.7|93250.6|18
1643252210000|2022-01-27 02:56:50|93328.4|93256.7|93328.3|93256.9|93333|93257.9|93327.7|93254.1|27
1643252220000|2022-01-27 02:57:00|93329.6|93256.3|93334.2|93260.5|93337.8|93261.6|93329.6|93250.8|32
1643252230000|2022-01-27 02:57:10|93333.4|93261.8|93334.8|93258.9|93340.7|93262|93333.4|93255.5|21
1643252240000|2022-01-27 02:57:20|93334.4|93258.3|93330.6|93258.2|93336.4|93259.9|93329.7|93255|27
1643252250000|2022-01-27 02:57:30|93330|93258.5|93383|93308.6|93388.9|93315.1|93330|93251.5|77
1643252260000|2022-01-27 02:57:40|93381.6|93310.4|93374.7|93324.7|93390.8|93324.7|93365.2|93299|73
1643252270000|2022-01-27 02:57:50|93374.3|93324.3|93382.6|93332.6|93400.4|93332.9|93373.8|93310.6|56
1643252280000|2022-01-27 02:58:00|93380.7|93330.7|93390.3|93307.6|93396.3|93332.4|93380.2|93305.5|42
1643252290000|2022-01-27 02:58:10|93389.8|93309|93400.7|93292.6|93400.7|93313.4|93388|93292.6|33
1643252300000|2022-01-27 02:58:20|93399.6|93299.3|93399.5|93309|93399.6|93312.4|93389.2|93299.3|38
1643252310000|2022-01-27 02:58:30|93397|93315.1|93398.7|93305.4|93401.2|93315.1|93395|93303.6|19
1643252320000|2022-01-27 02:58:40|93396.4|93308.6|93398.3|93303|93399|93310.2|93389|93301.1|28
1643252330000|2022-01-27 02:58:50|93396.8|93302.8|93397.2|93310.1|93400.6|93314|93394.8|93302.7|22
1643252340000|2022-01-27 02:59:00|93397.4|93310.3|93396.2|93305.4|93397.4|93310.5|93389.5|93300.2|26
1643252350000|2022-01-27 02:59:10|93395.8|93303.1|93395.2|93301.7|93397.5|93327.1|93377.1|93299.2|38
1643252360000|2022-01-27 02:59:20|93393.6|93303.9|93396|93308.3|93397.6|93326.3|93376.3|93299.2|20
1643252370000|2022-01-27 02:59:30|93396.2|93310.2|93385.9|93297.6|93401|93310.2|93385.9|93292.9|41
1643252380000|2022-01-27 02:59:40|93395.1|93298.9|93387.9|93306.8|93396.6|93306.8|93385.9|93291.2|37
1643252390000|2022-01-27 02:59:50|93391|93303.5|93393.4|93302.9|93395.4|93306|93389.3|93299|37
1643252400000|2022-01-27 03:00:00|93394.3|93304.8|93382.7|93309.8|93394.3|93318.8|93368.8|93287|51
1643252410000|2022-01-27 03:00:10|93384|93308.4|93385|93304.1|93390.2|93310.5|93381.4|93297.3|37
1643252420000|2022-01-27 03:00:20|93385.5|93304.6|93378.5|93295.2|93392.6|93306.8|93377.9|93287.8|46
1643252430000|2022-01-27 03:00:30|93379.2|93297.7|93383.9|93300.6|93389.3|93318.9|93367.9|93295.2|33
1643252440000|2022-01-27 03:00:40|93383.3|93301.2|93389.5|93299.5|93390.2|93310.7|93378.6|93296.6|34
1643252450000|2022-01-27 03:00:50|93389.6|93292.9|93386.5|93290.8|93390.3|93310.2|93368.9|93279.7|45
1643252460000|2022-01-27 03:01:00|93383|93289.1|93379.3|93292.2|93391.4|93304.6|93378.6|93287|42
1643252470000|2022-01-27 03:01:10|93379.7|93292.5|93386|93291.7|93388.3|93294|93379.1|93287.5|44
1643252480000|2022-01-27 03:01:20|93384.6|93293.7|93382.9|93294|93387|93296.1|93382|93290.3|19
1643252490000|2022-01-27 03:01:30|93383.1|93294.3|93384.3|93288.6|93390.6|93294.5|93382.9|93286.3|25
1643252500000|2022-01-27 03:01:40|93384.9|93289|93390.3|93293.6|93391.3|93300.1|93381|93287.5|35
1643252510000|2022-01-27 03:01:50|93385.6|93296.9|93386.1|93295.4|93393.9|93296.9|93383.8|93282.4|27
1643252520000|2022-01-27 03:02:00|93386.2|93295.5|93389.4|93284.7|93389.4|93295.5|93381|93283.4|30
1643252530000|2022-01-27 03:02:10|93388.7|93287.5|93386.8|93289.9|93393.7|93291.2|93382.4|93280.6|19
1643252540000|2022-01-27 03:02:20|93386.9|93290|93388.7|93292.1|93389.1|93298.6|93383.6|93283.9|30
1643252550000|2022-01-27 03:02:30|93389|93291.1|93391.1|93304.7|93401.5|93310.5|93379.3|93291.1|47
1643252560000|2022-01-27 03:02:40|93390.5|93308.3|93389.6|93302.8|93395.6|93308.3|93384.7|93300.6|46
1643252570000|2022-01-27 03:02:50|93389.5|93303.7|93392.5|93301.2|93394.3|93304.1|93385.6|93295.7|29
1643252580000|2022-01-27 03:03:00|93391.8|93301.3|93395|93304.1|93398.8|93311.8|93386|93291.8|31
1643252590000|2022-01-27 03:03:10|93392.8|93306.5|93394.9|93304.9|93399.5|93309.3|93392.1|93300.6|18
1643252600000|2022-01-27 03:03:20|93385.7|93286.2|93395.7|93306|93400.6|93306.9|93385.7|93284.1|17
1643252610000|2022-01-27 03:03:30|93392.1|93306.2|93394.7|93308.3|93397.7|93309.2|93391|93303|20
1643252620000|2022-01-27 03:03:40|93396.3|93306.6|93396.6|93306|93400.4|93307.3|93394.5|93301.1|12
1643252630000|2022-01-27 03:03:50|93396.1|93305.5|93390.3|93305.4|93400.1|93312.3|93387.1|93289.4|18
1643252640000|2022-01-27 03:04:00|93391.6|93302.4|93398.5|93303.3|93399.6|93307.3|93390.3|93299.2|19
1643252650000|2022-01-27 03:04:10|93394.5|93306.7|93384.5|93297.3|93400.5|93306.8|93384.5|93284.5|14
1643252660000|2022-01-27 03:04:20|93385.9|93299.7|93391.8|93310.3|93403.7|93312.7|93384.2|93293.7|32
1643252670000|2022-01-27 03:04:30|93398.6|93304|93396.2|93304.3|93401.5|93307.2|93394.3|93301.7|23
1643252680000|2022-01-27 03:04:40|93398.7|93303.9|93396.7|93300.2|93398.7|93304.3|93391.4|93295.5|34
1643252690000|2022-01-27 03:04:50|93396.3|93300.1|93397.3|93299.5|93399.8|93310.1|93391.8|93296.7|29
1643252700000|2022-01-27 03:05:00|93397.2|93299.6|93396.7|93307.7|93397.2|93308.4|93390.8|93293.9|23
1643252710000|2022-01-27 03:05:10|93397.4|93306.4|93392.9|93310.7|93397.4|93313.1|93386.6|93294.7|48
1643252720000|2022-01-27 03:05:20|93393.2|93310.4|93387.8|93303.7|93394.1|93313.8|93386.2|93295.4|31
1643252730000|2022-01-27 03:05:30|93387.2|93302.4|93388.7|93303.1|93393.7|93306.7|93386.8|93295.7|35
1643252740000|2022-01-27 03:05:40|93388.8|93303.2|93388|93304|93391.7|93308.9|93382.2|93296.2|38
1643252750000|2022-01-27 03:05:50|93387.6|93309|93395.8|93302.3|93395.8|93310.9|93384.2|93296.9|30
1643252760000|2022-01-27 03:06:00|93393.1|93312.2|93388.9|93308.5|93400.6|93314.7|93385|93294|49
1643252770000|2022-01-27 03:06:10|93391|93304.9|93393.5|93301.3|93399.6|93308.9|93388.2|93292.1|46
1643252780000|2022-01-27 03:06:20|93393.6|93301.2|93391|93296.5|93396.8|93303.3|93388.6|93294.3|43
1643252790000|2022-01-27 03:06:30|93394.6|93293.6|93392.8|93300.5|93398.2|93300.5|93392.8|93292.7|15
1643252800000|2022-01-27 03:06:40|93393.1|93300.7|93391|93296.3|93397.8|93302.6|93390.7|93291.4|17
1643252810000|2022-01-27 03:06:50|93391.2|93296.5|93388.1|93298.9|93398.5|93306.1|93384.7|93294.3|42
1643252820000|2022-01-27 03:07:00|93387.3|93296.1|93387.6|93308.4|93396.3|93309.5|93385.2|93295.8|46
1643252830000|2022-01-27 03:07:10|93389.1|93306.3|93390.6|93303.2|93397.1|93309.7|93386.2|93301.1|19
1643252840000|2022-01-27 03:07:20|93391.2|93300.6|93384.3|93302.4|93397.5|93304.6|93384.3|93293.7|26
1643252850000|2022-01-27 03:07:30|93382.7|93303.3|93392.5|93301.6|93393|93310.4|93382.3|93296.8|28
1643252860000|2022-01-27 03:07:40|93395.1|93298.4|93384.8|93292|93395.1|93307.2|93384.3|93291|24
1643252870000|2022-01-27 03:07:50|93384.9|93284.7|93390.8|93299.3|93393.7|93302.9|93384.9|93284.7|21
1643252880000|2022-01-27 03:08:00|93389.7|93301.2|93387.7|93290.7|93394.2|93303.3|93386.8|93290.7|27
1643252890000|2022-01-27 03:08:10|93387.1|93291|93391.3|93295.3|93391.3|93296.4|93386.3|93290.3|17
1643252900000|2022-01-27 03:08:20|93385.9|93301.2|93391.1|93290.6|93395.8|93301.6|93385.4|93290.6|25
1643252910000|2022-01-27 03:08:30|93391|93290.5|93384.8|93287.3|93394.1|93297.4|93383.1|93286|24
1643252920000|2022-01-27 03:08:40|93385.5|93284.8|93391.2|93294.3|93393.4|93295.5|93384|93284.8|24
1643252930000|2022-01-27 03:08:50|93392.8|93289|93381.8|93306.3|93392.8|93306.3|93381.8|93286.7|25
1643252940000|2022-01-27 03:09:00|93369.9|93319.9|93386.7|93291.5|93389|93319.9|93369.9|93288|25
1643252950000|2022-01-27 03:09:10|93386|93291.7|93385.4|93300.6|93390.3|93302.5|93378.2|93287.7|39
1643252960000|2022-01-27 03:09:20|93385.9|93299.7|93381.2|93292.7|93389|93302.4|93377.6|93274.7|32
1643252970000|2022-01-27 03:09:30|93389|93284.2|93384.8|93291.5|93389|93295.2|93377|93284.2|25
1643252980000|2022-01-27 03:09:40|93384.5|93292.8|93381.1|93284.5|93388.4|93293.4|93379.6|93279.1|30
1643252990000|2022-01-27 03:09:50|93380|93284.8|93387.1|93300.5|93391.3|93300.6|93379.1|93282.2|31
1643253000000|2022-01-27 03:10:00|93390.3|93301.1|93387.7|93297.2|93393.8|93301.1|93387.7|93296.3|33
1643253010000|2022-01-27 03:10:10|93390.1|93293.5|93391.3|93289.9|93391.3|93298.2|93386.5|93283.6|31
1643253020000|2022-01-27 03:10:20|93391.8|93287|93385.5|93293.5|93395.7|93298.4|93384.4|93287|22
1643253030000|2022-01-27 03:10:30|93381.6|93297.9|93392.8|93294.2|93392.8|93306.4|93380.6|93292.9|31
1643253040000|2022-01-27 03:10:40|93392.5|93293.8|93390.2|93294.3|93392.5|93300|93384.9|93293.8|18
1643253050000|2022-01-27 03:10:50|93390.3|93295.8|93387.2|93282.9|93391|93298|93384.6|93282.9|19
1643253060000|2022-01-27 03:11:00|93384.1|93288.6|93390.2|93291.2|93390.2|93295.6|93383.9|93288.6|28
1643253070000|2022-01-27 03:11:10|93388.5|93291.9|93386.8|93287.8|93391.9|93293.9|93385.4|93287.8|18
1643253080000|2022-01-27 03:11:20|93379.2|93294.4|93389.4|93297.2|93390.4|93297.3|93377.8|93285.3|25
1643253090000|2022-01-27 03:11:30|93390.8|93299|93398.3|93290.8|93398.6|93301.8|93386|93290.8|27
1643253100000|2022-01-27 03:11:40|93398.8|93290.7|93390.9|93297.4|93398.8|93298.9|93389.9|93290.7|20
1643253110000|2022-01-27 03:11:50|93391.2|93296.4|93389.6|93290.8|93393.7|93297.6|93387.5|93289.2|14
1643253120000|2022-01-27 03:12:00|93388.5|93293.1|93392.3|93293.5|93392.3|93296.2|93388.5|93293.1|19
1643253130000|2022-01-27 03:12:10|93393|93292.8|93391.6|93298.7|93393.5|93299.4|93389.6|93291.6|22
1643253140000|2022-01-27 03:12:20|93392.5|93298.4|93387.9|93293.3|93392.5|93300.7|93383.6|93290|12
1643253150000|2022-01-27 03:12:30|93388.6|93291.3|93397|93290.8|93397|93294|93387.3|93289.9|9
1643253160000|2022-01-27 03:12:40|93389.5|93297.8|93382.9|93294.9|93389.5|93300.9|93377.1|93287.3|27
1643253170000|2022-01-27 03:12:50|93379.8|93294.8|93386.3|93291.1|93386.3|93296.6|93379.2|93289.3|26
1643253180000|2022-01-27 03:13:00|93386.2|93291|93385.9|93292.8|93388.3|93296|93383.8|93288.2|27
1643253190000|2022-01-27 03:13:10|93387.3|93291.2|93386|93289.9|93389.1|93291.2|93378.3|93282.4|37
1643253200000|2022-01-27 03:13:20|93386.2|93290.9|93391.7|93284.5|93391.7|93295.8|93380|93284.5|21
1643253210000|2022-01-27 03:13:30|93390.8|93285.4|93385.1|93280.9|93394.3|93294.7|93377|93279.3|14
1643253220000|2022-01-27 03:13:40|93385.2|93280.5|93387.9|93283.8|93387.9|93289.2|93380.2|93280.5|21
1643253230000|2022-01-27 03:13:50|93384.8|93284.3|93380.6|93283.8|93394.1|93299.9|93376.2|93276.7|35
1643253240000|2022-01-27 03:14:00|93378.1|93291|93389|93284.2|93389|93291.5|93378.1|93279.3|40
1643253250000|2022-01-27 03:14:10|93387.6|93283.1|93377.7|93298.8|93389.3|93301.4|93376.6|93281.8|42
1643253260000|2022-01-27 03:14:20|93377.6|93298.6|93386|93291|93387.9|93301.4|93377.6|93288.9|32
1643253270000|2022-01-27 03:14:30|93386.1|93292.7|93388.3|93291.2|93389.3|93294.2|93383.5|93288.2|18
1643253280000|2022-01-27 03:14:40|93390.1|93291.4|93381.9|93287.5|93391.1|93293.6|93381.9|93287.5|20
1643253290000|2022-01-27 03:14:50|93380.7|93289.2|93385.7|93291.2|93396.2|93294.4|93378.5|93279.4|16
1643253300000|2022-01-27 03:15:00|93387.3|93290.6|93386.2|93283.1|93392.3|93294.4|93383.1|93283.1|32
1643253310000|2022-01-27 03:15:10|93383.8|93288.8|93385.9|93293.3|93387.1|93299.2|93378.6|93288.7|32
1643253320000|2022-01-27 03:15:20|93384.3|93295|93384.3|93291|93387.9|93297.5|93380.6|93288.7|37
1643253330000|2022-01-27 03:15:30|93383.8|93291.8|93387.4|93292.7|93389|93293.6|93382.2|93289.8|31
1643253340000|2022-01-27 03:15:40|93388|93293.4|93387.1|93287.8|93394.9|93295.1|93380.1|93284.5|26
1643253350000|2022-01-27 03:15:50|93385|93295.2|93390|93291.6|93391.2|93295.7|93385|93286.2|19
1643253360000|2022-01-27 03:16:00|93387.4|93294.5|93392.9|93292.4|93392.9|93294.5|93387.4|93288|29
1643253370000|2022-01-27 03:16:10|93392.6|93291.9|93383.4|93296.3|93392.6|93298.3|93377.4|93290|29
1643253380000|2022-01-27 03:16:20|93383.5|93296.5|93387.6|93295.4|93393.5|93297.4|93383|93289.1|36
1643253390000|2022-01-27 03:16:30|93386.5|93296.8|93385|93295.7|93391.7|93298.3|93380.8|93287.6|16
1643253400000|2022-01-27 03:16:40|93388.4|93292.1|93390.4|93296|93397.3|93297|93385.2|93289.8|14
1643253410000|2022-01-27 03:16:50|93394.3|93292.2|93397.4|93290|93397.4|93295.9|93389.7|93290|12
1643253420000|2022-01-27 03:17:00|93392.3|93295|93390.1|93288.3|93392.3|93296.5|93381.7|93288.3|15
1643253430000|2022-01-27 03:17:10|93384.5|93299.3|93391|93290|93391|93299.3|93384.5|93290|13
1643253440000|2022-01-27 03:17:20|93391.2|93289.8|93386|93298.1|93392.5|93300.2|93380.5|93285.9|18
1643253450000|2022-01-27 03:17:30|93385.9|93298|93391.3|93292.3|93393.5|93299|93384.6|93288.7|14
1643253460000|2022-01-27 03:17:40|93386.7|93296.8|93387.2|93286.9|93389.4|93296.8|93376.5|93280.7|24
1643253470000|2022-01-27 03:17:50|93385.5|93285.9|93394.3|93284.1|93394.3|93286.4|93384.3|93282|12
1643253480000|2022-01-27 03:18:00|93387.5|93290.6|93392|93293.3|93393.1|93296.4|93387.3|93290.2|26
1643253490000|2022-01-27 03:18:10|93381.2|93278.3|93390.3|93295.4|93400|93302.4|93381.2|93277.9|16
1643253500000|2022-01-27 03:18:20|93393.6|93295.6|93388.8|93294|93393.6|93297.2|93385.7|93292.5|27
1643253510000|2022-01-27 03:18:30|93388.4|93295.1|93387.2|93294.4|93391.4|93295.8|93386.5|93284|23
1643253520000|2022-01-27 03:18:40|93386.7|93294.9|93389.1|93282.6|93389.2|93294.9|93380.1|93279.9|23
1643253530000|2022-01-27 03:18:50|93386.1|93284.7|93384.2|93285.3|93388.6|93291.1|93384.2|93280|26
1643253540000|2022-01-27 03:19:00|93384.4|93285.5|93390.1|93283.7|93390.4|93293.6|93383.2|93283.7|36
1643253550000|2022-01-27 03:19:10|93389.8|93283.9|93383.4|93287.3|93389.9|93292.4|93377.7|93273.9|29
1643253560000|2022-01-27 03:19:20|93384.1|93287|93390.2|93277.9|93390.2|93287|93373.5|93277.4|25
1643253570000|2022-01-27 03:19:30|93379.7|93269|93386.6|93275.7|93386.6|93285.3|93378|93269|26
1643253580000|2022-01-27 03:19:40|93381.3|93283.2|93385.6|93284.2|93386.5|93289.3|93380.3|93279.7|29
1643253590000|2022-01-27 03:19:50|93386.3|93284.1|93383.2|93286.8|93387.2|93289.2|93382.5|93282.9|16
1643253600000|2022-01-27 03:20:00|93382.7|93287.4|93386.8|93279.6|93391.4|93287.4|93371.7|93274.2|31
1643253610000|2022-01-27 03:20:10|93379.1|93275.4|93380.8|93290.7|93385.8|93297.5|93375.6|93274.7|37
1643253620000|2022-01-27 03:20:20|93381.2|93291.2|93388.3|93284.3|93392.9|93294.8|93379.9|93278.4|33
1643253630000|2022-01-27 03:20:30|93386.3|93287.2|93385.6|93291.6|93390.3|93295.9|93384.1|93283.8|21
1643253640000|2022-01-27 03:20:40|93387.1|93290.5|93386|93286.4|93387.9|93290.9|93380|93276.6|14
1643253650000|2022-01-27 03:20:50|93381.8|93283.7|93387.4|93282.7|93398.8|93294.8|93378.8|93278.2|30
1643253660000|2022-01-27 03:21:00|93386.6|93282.6|93386.9|93287.5|93392.6|93290.5|93385.9|93280.6|36
1643253670000|2022-01-27 03:21:10|93386.7|93286.9|93383.3|93291.2|93390.5|93294.3|93381.3|93281.8|36
1643253680000|2022-01-27 03:21:20|93384.7|93290.2|93391.2|93287.7|93395.9|93295.5|93382.8|93272.8|34
1643253690000|2022-01-27 03:21:30|93383.7|93295.6|93389.4|93289|93396.7|93295.6|93382.7|93275.5|30
1643253700000|2022-01-27 03:21:40|93386.4|93291.5|93389.3|93273.3|93393.1|93292.7|93383|93272.4|25
1643253710000|2022-01-27 03:21:50|93386.2|93270.2|93382.3|93290|93390.7|93290|93380.9|93270.2|33
1643253720000|2022-01-27 03:22:00|93381.8|93289.3|93376.4|93277.7|93385|93289.3|93372.9|93270.9|43
1643253730000|2022-01-27 03:22:10|93376.6|93275|93377.2|93278.4|93379.2|93278.4|93373.1|93273.2|21
1643253740000|2022-01-27 03:22:20|93375.6|93278.3|93375.1|93277.3|93378.1|93279.2|93374|93273.2|26
1643253750000|2022-01-27 03:22:30|93375.6|93278.1|93375.6|93282.3|93389.9|93283.5|93373.1|93274.5|15
1643253760000|2022-01-27 03:22:40|93380.6|93280|93385.2|93279.4|93385.9|93280|93372.5|93263.7|14
1643253770000|2022-01-27 03:22:50|93376.4|93284.4|93377|93283|93382.9|93284.6|93373.8|93277.6|26
1643253780000|2022-01-27 03:23:00|93376.9|93283.8|93372.2|93272.5|93381.8|93283.8|93371.9|93268.8|28
1643253790000|2022-01-27 03:23:10|93373.1|93270.3|93376.1|93270.7|93381.3|93276.1|93370.6|93270|15
1643253800000|2022-01-27 03:23:20|93379|93270.8|93381.5|93278.7|93383.9|93281.9|93372.2|93270.8|15
1643253810000|2022-01-27 03:23:30|93386.8|93276.8|93371.1|93273.2|93386.8|93284.9|93371|93269|29
1643253820000|2022-01-27 03:23:40|93371.5|93274.5|93373.4|93276.9|93382|93278|93371.5|93271.7|18
1643253830000|2022-01-27 03:23:50|93375.2|93280.9|93375.8|93274.3|93384.2|93281.9|93371.3|93267|24
1643253840000|2022-01-27 03:24:00|93375.5|93274|93382.2|93278.3|93382.2|93278.3|93369.1|93272.1|31
1643253850000|2022-01-27 03:24:10|93382.3|93278.4|93382.9|93273.1|93384.3|93281.6|93370.7|93267.6|32
1643253860000|2022-01-27 03:24:20|93385.7|93269.7|93377.7|93272.4|93385.7|93280.1|93371.1|93269.7|25
1643253870000|2022-01-27 03:24:30|93374.2|93271|93375.2|93275.2|93382.9|93276.2|93371.8|93271|32
1643253880000|2022-01-27 03:24:40|93373.8|93277|93386.6|93280.1|93389.6|93289.6|93370.4|93274.2|39
1643253890000|2022-01-27 03:24:50|93384|93282.4|93379.1|93273|93384|93286.2|93373.7|93271.8|34
1643253900000|2022-01-27 03:25:00|93377.2|93275.1|93383.7|93274.3|93383.7|93278.9|93377.2|93271.8|35
1643253910000|2022-01-27 03:25:10|93378.5|93274.6|93378.1|93283.3|93387.5|93294.7|93373.7|93270.9|46
1643253920000|2022-01-27 03:25:20|93379|93284.1|93380.4|93281.8|93394.1|93293.5|93376.9|93275.1|49
1643253930000|2022-01-27 03:25:30|93378.9|93282.2|93379.6|93288|93389.6|93289.8|93377.2|93278.5|36
1643253940000|2022-01-27 03:25:40|93379|93287.8|93383.1|93288.2|93387.6|93291.6|93376.4|93275.8|41
1643253950000|2022-01-27 03:25:50|93383.5|93287.7|93378.4|93288.5|93395|93290.6|93377|93277.5|49
1643253960000|2022-01-27 03:26:00|93381|93278.5|93385.4|93285.1|93385.7|93289.7|93379.8|93276.4|36
1643253970000|2022-01-27 03:26:10|93385.1|93285.3|93390.7|93280.1|93390.7|93285.7|93384.8|93279.9|13
1643253980000|2022-01-27 03:26:20|93390.9|93283|93387.2|93278|93391.1|93285.8|93383.5|93270.9|16
1643253990000|2022-01-27 03:26:30|93389.4|93276.2|93382.5|93292.5|93391.6|93292.5|93374.4|93276.2|25
1643254000000|2022-01-27 03:26:40|93380.2|93294.1|93390.8|93281.7|93398.9|93302.3|93379.9|93277.6|53
1643254010000|2022-01-27 03:26:50|93394.2|93282.4|93380.7|93278.5|93396.4|93293|93380.7|93275.8|42
1643254020000|2022-01-27 03:27:00|93377.8|93278.7|93389.4|93278|93392.3|93284.6|93376.2|93275.3|29
1643254030000|2022-01-27 03:27:10|93390.5|93275|93387.5|93279.7|93390.5|93283.7|93382|93270.6|41
1643254040000|2022-01-27 03:27:20|93386.4|93279.5|93385.7|93280.3|93387.3|93285.9|93377.1|93273|41
1643254050000|2022-01-27 03:27:30|93385|93279.9|93379.6|93278.2|93390.3|93288.2|93378|93274.7|37
1643254060000|2022-01-27 03:27:40|93381.2|93278.7|93380.1|93282.3|93393.1|93287.2|93373.1|93271.5|36
1643254070000|2022-01-27 03:27:50|93383.4|93276.5|93379|93278.5|93390.3|93282.9|93376.8|93275.9|42
1643254080000|2022-01-27 03:28:00|93379.1|93278.6|93378.6|93271|93386.1|93282.7|93378.3|93270.6|44
1643254090000|2022-01-27 03:28:10|93378.3|93270.8|93381.4|93275.8|93383.5|93278.8|93377.2|93270.4|36
1643254100000|2022-01-27 03:28:20|93381.2|93275.6|93374.1|93264.4|93384.5|93279.6|93374.1|93264.4|23
1643254110000|2022-01-27 03:28:30|93375.9|93268.9|93387|93289.8|93389.8|93294.6|93375|93264.5|38
1643254120000|2022-01-27 03:28:40|93387.8|93288.8|93384.1|93286.6|93390.4|93292.3|93373.7|93278.8|45
1643254130000|2022-01-27 03:28:50|93384.2|93292.7|93380.2|93274.7|93384.4|93292.7|93371.1|93269.8|58
1643254140000|2022-01-27 03:29:00|93378.4|93276.7|93382.6|93270.5|93384.4|93276.7|93376.6|93265.3|29
1643254150000|2022-01-27 03:29:10|93382.9|93266.9|93380.8|93276|93385.3|93277.3|93377.7|93266.7|20
1643254160000|2022-01-27 03:29:20|93381.6|93268.8|93373.6|93270.6|93386.9|93280.6|93373.6|93267.8|18
1643254170000|2022-01-27 03:29:30|93378.9|93266.9|93380.5|93280.8|93382.7|93280.8|93371.8|93265|14
1643254180000|2022-01-27 03:29:40|93371.4|93286|93378.4|93279.2|93389.9|93286.2|93371.4|93273.3|21
1643254190000|2022-01-27 03:29:50|93380.6|93277.7|93384.3|93283.6|93384.3|93284.6|93375.6|93276.4|30
1643254200000|2022-01-27 03:30:00|93381.8|93284.4|93381.8|93278.5|93388.4|93285.5|93374.5|93264.7|39
1643254210000|2022-01-27 03:30:10|93380.5|93279.2|93385.5|93280.2|93387.5|93284.6|93377.1|93275.8|24
1643254220000|2022-01-27 03:30:20|93387.3|93278.8|93383.9|93274.7|93388.3|93282.4|93378.6|93272.6|22
1643254230000|2022-01-27 03:30:30|93384.1|93272.7|93384.9|93280.3|93386.9|93285.9|93378.3|93269.4|42
1643254240000|2022-01-27 03:30:40|93378.2|93276.4|93386.6|93278.6|93386.9|93289.9|93372.7|93266.1|34
1643254250000|2022-01-27 03:30:50|93385.2|93278.5|93385.7|93273.7|93390.8|93288.9|93377.3|93267.3|45
1643254260000|2022-01-27 03:31:00|93385.5|93272.7|93382.9|93280.7|93388|93283.5|93380.3|93271.3|33
1643254270000|2022-01-27 03:31:10|93383.4|93280.9|93383.8|93282.3|93387.2|93288.3|93383.1|93276.9|29
1643254280000|2022-01-27 03:31:20|93382.6|93282.8|93384.7|93278.8|93384.7|93282.8|93379.5|93268.5|27
1643254290000|2022-01-27 03:31:30|93384.6|93273.6|93385.6|93276|93385.7|93279.6|93382.3|93271.6|24
1643254300000|2022-01-27 03:31:40|93384.8|93276.4|93381.1|93276.4|93386.4|93287.6|93372|93273.7|34
1643254310000|2022-01-27 03:31:50|93378.1|93279.8|93367.7|93277.8|93386.2|93280.1|93367.7|93273.1|41
1643254320000|2022-01-27 03:32:00|93367.6|93277.7|93375.6|93266.8|93378.1|93280.2|93367.1|93266.8|40
1643254330000|2022-01-27 03:32:10|93378.3|93265.8|93375.3|93268.1|93378.3|93271.1|93369.2|93265.1|27
1643254340000|2022-01-27 03:32:20|93375.2|93267.9|93375.9|93268.2|93375.9|93275.4|93369.2|93267.9|17
1643254350000|2022-01-27 03:32:30|93374.3|93269.7|93376.7|93262|93379.5|93271.1|93365.8|93262|23
1643254360000|2022-01-27 03:32:40|93375.8|93262.1|93370.8|93263.8|93375.8|93268.3|93366|93262.1|26
1643254370000|2022-01-27 03:32:50|93373.1|93262.2|93370.2|93266.1|93377.1|93270.6|93366.7|93262.2|21
1643254380000|2022-01-27 03:33:00|93372.3|93266.6|93377.4|93264.4|93377.4|93269.6|93367.6|93262.2|29
1643254390000|2022-01-27 03:33:10|93370.6|93271|93374|93269.8|93377.1|93278.3|93366|93269|25
1643254400000|2022-01-27 03:33:20|93373.8|93270.3|93373.5|93271.4|93375.1|93274.7|93370.5|93268.6|20
1643254410000|2022-01-27 03:33:30|93373.7|93271.7|93365.4|93269.8|93378.4|93276.5|93354.1|93261.8|34
1643254420000|2022-01-27 03:33:40|93363.9|93271.7|93365.3|93267.1|93374.4|93272|93363.9|93263.3|34
1643254430000|2022-01-27 03:33:50|93362.6|93267.6|93363.7|93258.7|93370.1|93269.5|93362.6|93258.7|28
1643254440000|2022-01-27 03:34:00|93367.7|93258.5|93373|93265.7|93377.6|93271.6|93362.6|93257.7|34
1643254450000|2022-01-27 03:34:10|93377.2|93261.2|93366|93259.7|93377.2|93265.9|93366|93259.5|32
1643254460000|2022-01-27 03:34:20|93366.2|93259.8|93369.4|93264.1|93371.6|93269.1|93364.1|93259.6|31
1643254470000|2022-01-27 03:34:30|93369.7|93264|93368.6|93267.7|93373.3|93274.9|93361.3|93263.4|33
1643254480000|2022-01-27 03:34:40|93371.2|93266.7|93373.9|93271.7|93374.2|93278.5|93365.7|93264.4|39
1643254490000|2022-01-27 03:34:50|93374.9|93270.9|93371.8|93257.2|93374.9|93271.5|93360.7|93254.5|33
1643254500000|2022-01-27 03:35:00|93368.7|93256.3|93366|93258.5|93368.7|93268.2|93361.5|93256.3|36
1643254510000|2022-01-27 03:35:10|93366.1|93258.6|93367.8|93259.9|93371.4|93263.8|93361.4|93258.4|33
1643254520000|2022-01-27 03:35:20|93369.8|93258.9|93368.7|93260.6|93369.8|93264.2|93364.1|93257.6|17
1643254530000|2022-01-27 03:35:30|93366|93263.9|93372.5|93269.5|93375.7|93277.4|93363.3|93263.9|38
1643254540000|2022-01-27 03:35:40|93370.9|93271.3|93370.8|93267.9|93376.8|93271.3|93370.8|93258.6|33
1643254550000|2022-01-27 03:35:50|93371.2|93269|93376.3|93266.1|93376.7|93269.2|93371.2|93264.8|22
1643254560000|2022-01-27 03:36:00|93369.5|93275.9|93381.5|93274.1|93382.6|93275.9|93369.5|93268.2|28
1643254570000|2022-01-27 03:36:10|93380.3|93275.4|93366.6|93273.1|93382.9|93281.7|93364.8|93263.9|26
1643254580000|2022-01-27 03:36:20|93364.4|93274.4|93375.2|93259.2|93381.5|93280.6|93357.5|93253.8|37
1643254590000|2022-01-27 03:36:30|93374|93260.1|93366.3|93265.7|93375.6|93266|93366.3|93259.1|21
1643254600000|2022-01-27 03:36:40|93368|93265.1|93365.3|93252.8|93374.2|93265.8|93360.7|93252.7|18
1643254610000|2022-01-27 03:36:50|93366.2|93252.6|93361.3|93264.7|93368.2|93268.5|93360|93252.6|32
1643254620000|2022-01-27 03:37:00|93364.5|93262.8|93372.9|93256.9|93372.9|93269.5|93358.9|93253.4|30
1643254630000|2022-01-27 03:37:10|93365.1|93262.8|93365.3|93265|93374.1|93269.3|93360.3|93259.9|20
1643254640000|2022-01-27 03:37:20|93365.2|93264.6|93366|93256.4|93370.5|93264.6|93360.5|93250.7|24
1643254650000|2022-01-27 03:37:30|93362.1|93259.6|93368.2|93273.3|93374.4|93275.3|93361.5|93256.4|31
1643254660000|2022-01-27 03:37:40|93375|93267.7|93377.3|93265.2|93377.9|93273.3|93368.1|93265.2|13
1643254670000|2022-01-27 03:37:50|93375.5|93267|93367.9|93262.4|93377.3|93270.8|93365.4|93262.4|21
1643254680000|2022-01-27 03:38:00|93367.3|93265|93369|93262.3|93377.1|93265|93365.9|93259.1|23
1643254690000|2022-01-27 03:38:10|93372.3|93263.4|93373.9|93259.3|93373.9|93264.9|93366.6|93258.8|24
1643254700000|2022-01-27 03:38:20|93374.2|93259.5|93370.1|93276.1|93374.2|93279.6|93359.6|93259.4|29
1643254710000|2022-01-27 03:38:30|93370.3|93276.3|93376.8|93277.4|93377.6|93279.7|93366|93270.7|31
1643254720000|2022-01-27 03:38:40|93374.2|93280|93379.2|93272.7|93379.6|93284.4|93371.3|93272.7|43
1643254730000|2022-01-27 03:38:50|93377.9|93271.6|93373|93275.1|93378|93280.9|93370.5|93262.9|37
1643254740000|2022-01-27 03:39:00|93371.3|93270|93364.8|93263.4|93380.6|93278|93363.5|93261.4|27
1643254750000|2022-01-27 03:39:10|93363.3|93265.8|93366.2|93268.5|93379.8|93272.3|93359.5|93259.5|19
1643254760000|2022-01-27 03:39:20|93368|93261.4|93377.5|93263.6|93378.3|93269.4|93367.1|93260.8|16
1643254770000|2022-01-27 03:39:30|93378.3|93262.3|93361.9|93254|93378.3|93268.8|93361.9|93254|23
1643254780000|2022-01-27 03:39:40|93362|93257.9|93371.5|93261.5|93377.5|93266.3|93362|93257.1|18
1643254790000|2022-01-27 03:39:50|93360.9|93263.3|93370.4|93261.1|93375.4|93269.6|93360.9|93261.1|18
1643254800000|2022-01-27 03:40:00|93366.8|93263.3|93370.9|93268|93374|93271.1|93356.8|93252|28
1643254810000|2022-01-27 03:40:10|93372.1|93266.8|93365.8|93264|93379.2|93270.2|93361.3|93259.5|33
1643254820000|2022-01-27 03:40:20|93365.7|93263.9|93362.2|93259.8|93367|93265.4|93359.1|93255.3|31
1643254830000|2022-01-27 03:40:30|93361.7|93260.8|93358.9|93265|93369.9|93265.1|93357.7|93253.9|12
1643254840000|2022-01-27 03:40:40|93363.2|93263.1|93366.8|93250.8|93371.4|93269.7|93353.2|93244|23
1643254850000|2022-01-27 03:40:50|93356|93253.7|93356.2|93257.5|93367.3|93285.3|93335.3|93252.9|30
1643254860000|2022-01-27 03:41:00|93359.2|93258.3|93363|93260.4|93368.7|93263|93359.2|93256.2|24
1643254870000|2022-01-27 03:41:10|93362.8|93260.3|93362.7|93253|93368.9|93261|93361.1|93253|29
1643254880000|2022-01-27 03:41:20|93363|93254.9|93362.9|93261|93366.6|93261.8|93356.3|93249.4|41
1643254890000|2022-01-27 03:41:30|93360.7|93261.6|93362.4|93260.9|93364.7|93265.4|93354.9|93252.8|49
1643254900000|2022-01-27 03:41:40|93363.2|93260.4|93368.8|93263.3|93368.8|93264.3|93360.5|93254.4|32
1643254910000|2022-01-27 03:41:50|93371.5|93262.8|93379.9|93268.9|93380.8|93276.7|93365.9|93260.1|42
1643254920000|2022-01-27 03:42:00|93371|93275.4|93370.4|93264.6|93375|93275.4|93368.3|93262.9|32
1643254930000|2022-01-27 03:42:10|93370.5|93264.7|93372.1|93264.7|93372.1|93265.9|93367.4|93261.8|28
1643254940000|2022-01-27 03:42:20|93372|93264.6|93364.9|93259.3|93372|93266.7|93360.8|93257.9|32
1643254950000|2022-01-27 03:42:30|93367.7|93259.6|93368.2|93261.8|93369.3|93267.5|93363.2|93259.6|22
1643254960000|2022-01-27 03:42:40|93368.7|93259.9|93363.6|93266.2|93372.2|93266.2|93363.6|93255.2|10
1643254970000|2022-01-27 03:42:50|93360.6|93267.7|93362.3|93267.2|93373.9|93271.9|93359.4|93261.9|24
1643254980000|2022-01-27 03:43:00|93362.4|93269.4|93371.8|93264.8|93372|93269.6|93362.4|93257.8|32
1643254990000|2022-01-27 03:43:10|93373.9|93265|93369|93277.9|93375.6|93278|93369|93265|35
1643255000000|2022-01-27 03:43:20|93368.9|93276.2|93366.3|93275.7|93374.8|93276.2|93363.8|93265.4|20
1643255010000|2022-01-27 03:43:30|93368.6|93271.8|93368.4|93271.3|93373.9|93274.9|93365.9|93268.4|22
1643255020000|2022-01-27 03:43:40|93369.4|93266.6|93375.3|93273.6|93376.1|93274.2|93369.4|93266.6|37
1643255030000|2022-01-27 03:43:50|93375|93274.3|93366.9|93261.2|93375|93274.3|93365.3|93257.1|31
1643255040000|2022-01-27 03:44:00|93367.6|93262.4|93369.4|93267.7|93373|93270.6|93364.7|93261.9|26
1643255050000|2022-01-27 03:44:10|93369.3|93264.5|93364.7|93270.1|93376.3|93273.3|93361.5|93251.7|24
1643255060000|2022-01-27 03:44:20|93375.6|93267|93363.2|93263.7|93377.8|93271.3|93353.9|93250.7|35
1643255070000|2022-01-27 03:44:30|93357.5|93269.1|93365.2|93261.3|93369.3|93272.6|93355.1|93257.1|53
1643255080000|2022-01-27 03:44:40|93365|93260.8|93365.7|93266.2|93373.5|93266.7|93363.6|93256.1|69
1643255090000|2022-01-27 03:44:50|93365.3|93267.4|93372.4|93272|93372.4|93272|93362.8|93260.4|64
1643255100000|2022-01-27 03:45:00|93373.8|93268.6|93378.7|93271.6|93383.6|93272.9|93370.8|93264.8|61
1643255110000|2022-01-27 03:45:10|93377.5|93273.4|93372.5|93276.7|93386|93281.3|93370.2|93265.7|59
1643255120000|2022-01-27 03:45:20|93372.6|93278.2|93381.8|93273.4|93383.2|93278.2|93372.5|93267.2|59
1643255130000|2022-01-27 03:45:30|93381.9|93273.5|93380.3|93282.4|93383.7|93284|93377.2|93266.4|63
1643255140000|2022-01-27 03:45:40|93379.9|93282.7|93379.7|93279.8|93386.6|93284.3|93377|93270.5|68
1643255150000|2022-01-27 03:45:50|93380.3|93279.9|93381.6|93278.9|93385.6|93287.1|93374.5|93272.2|64
1643255160000|2022-01-27 03:46:00|93381.5|93278.8|93379.8|93285.8|93387.1|93285.8|93378|93274.5|65
1643255170000|2022-01-27 03:46:10|93380.9|93280.7|93383.6|93277.7|93389|93289.9|93376.8|93271.2|68
1643255180000|2022-01-27 03:46:20|93381.8|93279|93382.8|93270.6|93388.7|93282.8|93380.2|93268.5|63
1643255190000|2022-01-27 03:46:30|93385.2|93272.3|93386.1|93272.1|93387.1|93279.7|93377.7|93269.1|65
1643255200000|2022-01-27 03:46:40|93385.9|93272|93379.8|93283.9|93390.8|93294.7|93375.1|93272|64
1643255210000|2022-01-27 03:46:50|93379.1|93284.3|93390.1|93276.6|93390.1|93286.7|93376.2|93273.7|57
1643255220000|2022-01-27 03:47:00|93385.6|93281|93386.1|93274.9|93392.4|93282.1|93380.4|93271.2|61
1643255230000|2022-01-27 03:47:10|93385.9|93274.3|93381.1|93267.6|93387.1|93276.1|93381.1|93267.6|70
1643255240000|2022-01-27 03:47:20|93379.8|93268.6|93389.4|93276.7|93391.7|93287.9|93375.8|93267.7|56
1643255250000|2022-01-27 03:47:30|93389.6|93279|93390.2|93276.1|93395.5|93291|93382.6|93273|28
1643255260000|2022-01-27 03:47:40|93391.7|93275.7|93391.4|93276.5|93393|93282.2|93386.3|93272|25
1643255270000|2022-01-27 03:47:50|93391.3|93276.4|93394.1|93284.3|93394.1|93289.6|93387.3|93276.2|34
1643255280000|2022-01-27 03:48:00|93395.9|93281.5|93385.5|93282.6|93395.9|93290.7|93376.8|93272.1|51
1643255290000|2022-01-27 03:48:10|93387.6|93281.5|93387.2|93271.2|93390.1|93292.5|93379.6|93271.2|62
1643255300000|2022-01-27 03:48:20|93387.7|93271.7|93395.6|93289.7|93397.7|93290.1|93383.7|93270.6|46
1643255310000|2022-01-27 03:48:30|93394|93290.3|93393.4|93289.1|93397.7|93297.1|93386.6|93281.7|29
1643255320000|2022-01-27 03:48:40|93392.9|93288.6|93390.7|93282.5|93397.7|93288.6|93388.7|93281.3|20
1643255330000|2022-01-27 03:48:50|93391.2|93285.9|93385|93289.9|93394.9|93295.3|93383.8|93277.1|41
1643255340000|2022-01-27 03:49:00|93385.3|93290.3|93389.1|93284.8|93395.2|93295.3|93377.2|93277|58
1643255350000|2022-01-27 03:49:10|93385.8|93287.7|93393.6|93286.8|93395.9|93288.4|93379.9|93275.7|46
1643255360000|2022-01-27 03:49:20|93390.7|93287.8|93391.7|93288.4|93401.8|93300.3|93386.5|93285.6|63
1643255370000|2022-01-27 03:49:30|93392.9|93288.3|93396.1|93289.3|93398.1|93294.9|93391.6|93288|45
1643255380000|2022-01-27 03:49:40|93395.5|93290.2|93396.6|93289.1|93399|93295.9|93392.9|93285.7|61
1643255390000|2022-01-27 03:49:50|93398.8|93289.9|93395.9|93287|93398.8|93291.6|93391.8|93283.5|61
1643255400000|2022-01-27 03:50:00|93396.5|93287.2|93398.9|93288.8|93398.9|93291.1|93393.5|93285.4|55
1643255410000|2022-01-27 03:50:10|93401.1|93289.5|93403.7|93288.2|93403.7|93300.1|93386.5|93283.2|56
1643255420000|2022-01-27 03:50:20|93403|93290.3|93389|93286.5|93403|93297.5|93385|93284.3|71
1643255430000|2022-01-27 03:50:30|93390.4|93286.3|93393.2|93286.8|93393.2|93293.3|93387.4|93284.2|51
1643255440000|2022-01-27 03:50:40|93394.4|93287.6|93393.4|93277.4|93396.2|93292.3|93388.8|93277.4|53
1643255450000|2022-01-27 03:50:50|93393.5|93278|93383.5|93281.7|93395.4|93298.5|93381|93277.7|53
1643255460000|2022-01-27 03:51:00|93385|93282.7|93388.9|93294.6|93394.6|93300.1|93381.3|93279.5|63
1643255470000|2022-01-27 03:51:10|93387|93295.1|93396.8|93294|93398.5|93302.6|93383.1|93279.8|72
1643255480000|2022-01-27 03:51:20|93396.6|93293.8|93397.6|93293|93402.6|93299.5|93385.8|93284.4|60
1643255490000|2022-01-27 03:51:30|93396.2|93294.8|93400.4|93294.1|93402.9|93298.5|93394.5|93288.2|62
1643255500000|2022-01-27 03:51:40|93400|93293.6|93399|93291.7|93402.3|93297.2|93397.3|93287.1|62
1643255510000|2022-01-27 03:51:50|93398.5|93293.2|93398.1|93289.6|93403.2|93302.4|93390.4|93287.2|62
1643255520000|2022-01-27 03:52:00|93393.3|93296.4|93395.5|93295.3|93403|93300.4|93391.7|93291|61
1643255530000|2022-01-27 03:52:10|93395.6|93295.4|93400|93292.8|93401.6|93298.2|93395|93290.4|54
1643255540000|2022-01-27 03:52:20|93398.9|93293.6|93395.2|93296.4|93401.1|93303.4|93392.9|93291.4|60
1643255550000|2022-01-27 03:52:30|93397.3|93296.3|93392.6|93300.9|93401|93305.8|93390.9|93289|50
1643255560000|2022-01-27 03:52:40|93390.3|93301.4|93394.2|93298.3|93398.3|93304.9|93390.3|93293.6|44
1643255570000|2022-01-27 03:52:50|93397.8|93298.4|93397.4|93294|93400.7|93298.4|93397.4|93289.4|51
1643255580000|2022-01-27 03:53:00|93397.3|93294.9|93396.6|93296.8|93399.6|93300.3|93396.3|93291.2|54
1643255590000|2022-01-27 03:53:10|93396.5|93297.1|93395.8|93299.4|93401.1|93302.2|93395.1|93290.4|52
1643255600000|2022-01-27 03:53:20|93395.7|93298.4|93390.4|93298.7|93399.7|93299.5|93390.4|93292.7|61
1643255610000|2022-01-27 03:53:30|93396.2|93296.8|93397.2|93292.1|93400.2|93305.5|93389.1|93288.6|63
1643255620000|2022-01-27 03:53:40|93396.8|93292.4|93390.1|93305.6|93400.8|93305.6|93389.6|93284.8|58
1643255630000|2022-01-27 03:53:50|93390|93296.2|93393.8|93289.5|93398.3|93302.8|93386.3|93284.6|71
1643255640000|2022-01-27 03:54:00|93393|93292.7|93400.5|93292.8|93404.7|93303.7|93390.1|93286.8|74
1643255650000|2022-01-27 03:54:10|93401|93292.2|93400.5|93293.5|93403.5|93296.2|93394.8|93287.5|42
1643255660000|2022-01-27 03:54:20|93399.3|93293.6|93397.6|93292.9|93400.7|93297.7|93394.8|93291.2|63
1643255670000|2022-01-27 03:54:30|93396.4|93289.2|93395.2|93291.9|93401.1|93291.9|93395.2|93288|30
1643255680000|2022-01-27 03:54:40|93397.9|93289.4|93400|93288.5|93402.2|93291.4|93396.6|93286.9|24
1643255690000|2022-01-27 03:54:50|93401.2|93286|93395.6|93292.3|93402|93296.9|93390|93285.3|54
1643255700000|2022-01-27 03:55:00|93394.1|93293.6|93390.3|93293.8|93397.1|93297.4|93390.3|93290.2|35
1643255710000|2022-01-27 03:55:10|93393.1|93295.3|93392.1|93280.2|93397|93297.1|93387|93280.2|48
1643255720000|2022-01-27 03:55:20|93391|93282.2|93397.3|93283.7|93399.1|93294.1|93391|93279.2|69
1643255730000|2022-01-27 03:55:30|93393.3|93282.7|93391.6|93280.8|93400.1|93295.4|93388.6|93280.8|47
1643255740000|2022-01-27 03:55:40|93390.8|93283.2|93385.3|93281.1|93395.7|93286.7|93385.3|93280.2|62
1643255750000|2022-01-27 03:55:50|93384.9|93283.4|93384.3|93283.2|93393.6|93286.8|93384.3|93276.9|60
1643255760000|2022-01-27 03:56:00|93384.1|93283.1|93387.4|93287.2|93389.5|93291.7|93384.1|93278|67
1643255770000|2022-01-27 03:56:10|93390.7|93289.5|93392|93282.6|93397.1|93290.6|93389.6|93280.1|56
1643255780000|2022-01-27 03:56:20|93394.8|93283.4|93391|93286.7|93397.2|93290|93391|93279.6|60
1643255790000|2022-01-27 03:56:30|93390.9|93285.5|93394.4|93284|93397.1|93285.5|93390.3|93279.2|57
1643255800000|2022-01-27 03:56:40|93396.7|93280.7|93394.5|93282.2|93399.4|93288.6|93389.6|93279|52
1643255810000|2022-01-27 03:56:50|93394|93284.6|93393.5|93286.9|93399|93291.1|93390.6|93279.5|62
1643255820000|2022-01-27 03:57:00|93396.1|93285.1|93396.2|93282.6|93398.4|93291.1|93386.2|93281.7|64
1643255830000|2022-01-27 03:57:10|93395.6|93284.8|93397.9|93281.9|93398.8|93285.5|93392.2|93279|53
1643255840000|2022-01-27 03:57:20|93397|93281|93395.7|93280.1|93398.6|93286.7|93394.2|93278.6|58
1643255850000|2022-01-27 03:57:30|93395.3|93279.3|93394.2|93284.7|93397.5|93287.4|93388.2|93278.1|60
1643255860000|2022-01-27 03:57:40|93389|93283.1|93399.8|93291.7|93400|93299.4|93389|93279.9|59
1643255870000|2022-01-27 03:57:50|93403.4|93292|93410.1|93294.1|93414.9|93300.7|93401.5|93286.6|57
1643255880000|2022-01-27 03:58:00|93409.3|93293.3|93400|93305.9|93412.7|93306.1|93400|93293.3|49
1643255890000|2022-01-27 03:58:10|93406.5|93300.2|93410.8|93300.5|93410.9|93304|93404.1|93297.7|57
1643255900000|2022-01-27 03:58:20|93411.2|93299.5|93409.1|93300.6|93411.5|93306|93405.7|93295.9|58
1643255910000|2022-01-27 03:58:30|93408.5|93298.7|93408.3|93297.4|93412.9|93301.7|93407.3|93294.5|65
1643255920000|2022-01-27 03:58:40|93410.4|93297.1|93407.9|93296.7|93413.3|93305.1|93404.6|93295.1|69
1643255930000|2022-01-27 03:58:50|93406.9|93297.8|93389.6|93296.1|93412.2|93301|93389.6|93292.5|64
1643255940000|2022-01-27 03:59:00|93389.1|93297.3|93392.6|93297.2|93402.2|93300|93387.4|93290.4|62
1643255950000|2022-01-27 03:59:10|93397|93290.1|93399.5|93290.1|93403.2|93297.2|93395.5|93287.9|54
1643255960000|2022-01-27 03:59:20|93400.9|93289.7|93405.4|93300.5|93406.8|93302.4|93396|93286.4|61
1643255970000|2022-01-27 03:59:30|93406|93299.5|93408.4|93302.7|93413.7|93306.6|93402.7|93297.7|55
1643255980000|2022-01-27 03:59:40|93410.8|93299.9|93413.5|93299.2|93415.6|93302.8|93408.4|93298.4|35
1643255990000|2022-01-27 03:59:50|93414.2|93298.2|93413.7|93299.6|93414.8|93302.6|93411.1|93298.1|48
1643256000000|2022-01-27 04:00:00|93413.2|93300.9|93409|93305.3|93413.5|93306.5|93408.2|93297.2|55
1643256010000|2022-01-27 04:00:10|93408|93306.7|93404.6|93303.9|93414.5|93309.2|93399.5|93295.9|69
1643256020000|2022-01-27 04:00:20|93405|93300.6|93405.3|93302.2|93411.6|93305.2|93397.5|93296.3|66
1643256030000|2022-01-27 04:00:30|93408|93299.3|93403.9|93298.4|93410.5|93301.8|93398.8|93293.5|66
1643256040000|2022-01-27 04:00:40|93404.2|93299.1|93408.7|93296.5|93409.3|93299.1|93403.3|93294.9|57
1643256050000|2022-01-27 04:00:50|93410.4|93296.9|93412.3|93297.2|93412.3|93302.7|93403.3|93294.3|63
1643256060000|2022-01-27 04:01:00|93411.9|93296.9|93407|93291|93411.9|93299.9|93397.3|93291|67
1643256070000|2022-01-27 04:01:10|93404.3|93293.3|93404.8|93301|93409.5|93302.7|93398.8|93293.3|53
1643256080000|2022-01-27 04:01:20|93408|93299|93405.8|93294|93408.5|93301.6|93403.5|93290.7|50
1643256090000|2022-01-27 04:01:30|93407.9|93294.5|93404.1|93295.9|93407.9|93297.7|93404.1|93291.9|52
1643256100000|2022-01-27 04:01:40|93406|93296.1|93404.5|93292.5|93406.7|93296.5|93401.3|93289.7|42
1643256110000|2022-01-27 04:01:50|93403.5|93293.2|93404.4|93290.1|93407.5|93297.8|93399.1|93290|56
1643256120000|2022-01-27 04:02:00|93400.4|93294.3|93406.7|93290.9|93407|93296.9|93397.5|93289.8|53
1643256130000|2022-01-27 04:02:10|93405.2|93292.7|93401|93293.9|93406.1|93298.7|93395.1|93291.4|51
1643256140000|2022-01-27 04:02:20|93401.9|93295|93402|93299.3|93407.3|93301.8|93397.8|93288.2|53
1643256150000|2022-01-27 04:02:30|93422|93324.6|93412.2|93316.6|93427|93339.6|93409.8|93312.7|54
1643256160000|2022-01-27 04:02:40|93414.1|93314.3|93414.7|93315.6|93417.7|93322.8|93407.9|93312.8|47
1643256170000|2022-01-27 04:02:50|93413.4|93317.3|93385|93306.7|93416.8|93323.6|93373.6|93301.6|55
1643256180000|2022-01-27 04:03:00|93383.8|93309.3|93386.3|93307.1|93392.9|93311.6|93382.1|93300.3|66
1643256190000|2022-01-27 04:03:10|93386.4|93307.2|93369.2|93319.2|93394.1|93319.3|93366.8|93303.7|45
1643256200000|2022-01-27 04:03:20|93369.5|93319.5|93381.4|93304.3|93383.4|93319.5|93368.9|93302.9|20
1643256210000|2022-01-27 04:03:30|93381.7|93303.9|93381.4|93304.5|93383.5|93305|93379.6|93300.8|37
1643256220000|2022-01-27 04:03:40|93381.1|93305.7|93401.8|93307|93408|93318.6|93380.5|93297.6|51
1643256230000|2022-01-27 04:03:50|93401.3|93308.6|93402.9|93319.9|93415.1|93321.1|93399.9|93306.7|39
1643256240000|2022-01-27 04:04:00|93402.4|93320.1|93410.8|93307.4|93415|93320.1|93401.7|93303.5|51
1643256250000|2022-01-27 04:04:10|93410.9|93307.5|93411.1|93309.5|93413.1|93310.1|93410.1|93305.5|33
1643256260000|2022-01-27 04:04:20|93408.1|93313.3|93406.8|93314.5|93411.6|93314.6|93406.2|93309.7|19
1643256270000|2022-01-27 04:04:30|93406|93315.1|93407.9|93309.7|93413.3|93315.1|93406|93307.9|19
1643256280000|2022-01-27 04:04:40|93408.3|93310.1|93405.8|93312.1|93410.1|93313.5|93405|93307.6|38
1643256290000|2022-01-27 04:04:50|93406.2|93311.6|93400.9|93309|93413.8|93312.3|93396.1|93299.7|55
1643256300000|2022-01-27 04:05:00|93404.5|93307|93406.9|93305|93412.9|93309.9|93402.6|93299.6|44
1643256310000|2022-01-27 04:05:10|93406.7|93304.9|93407|93304.4|93411.4|93305.2|93406.4|93300.1|33
1643256320000|2022-01-27 04:05:20|93406.9|93304.3|93403.9|93299.8|93408.1|93304.3|93401.3|93298.2|32
1643256330000|2022-01-27 04:05:30|93399.1|93304.1|93402.5|93300.8|93405|93304.1|93399.1|93297.9|17
1643256340000|2022-01-27 04:05:40|93400.1|93302.9|93399|93304.9|93403|93306.4|93398.9|93300.7|49
1643256350000|2022-01-27 04:05:50|93399.8|93304|93398.7|93309.2|93403.9|93309.6|93391.1|93293.4|46
1643256360000|2022-01-27 04:06:00|93399.2|93302.8|93400.7|93303.6|93405.1|93310|93395.9|93298.9|63
1643256370000|2022-01-27 04:06:10|93397.9|93304.2|93400.9|93301.9|93405.9|93311.5|93394.3|93301.2|51
1643256380000|2022-01-27 04:06:20|93400.1|93300.2|93402.3|93307.5|93411.2|93313.6|93395.9|93299.5|51
1643256390000|2022-01-27 04:06:30|93404.2|93305.9|93399.4|93305.7|93408.2|93308.2|93399.2|93299.9|40
1643256400000|2022-01-27 04:06:40|93401.4|93302.6|93399.6|93304.4|93406.7|93307.1|93399.6|93302.6|33
1643256410000|2022-01-27 04:06:50|93395.8|93304.6|93403.9|93304.8|93404.2|93309.5|93395.7|93303.6|48
1643256420000|2022-01-27 04:07:00|93400|93305.8|93403.3|93306.4|93410.1|93312.4|93393.3|93300.4|33
1643256430000|2022-01-27 04:07:10|93402.1|93307.2|93403.4|93301.7|93404.9|93309.6|93395.6|93301.7|28
1643256440000|2022-01-27 04:07:20|93407|93297.2|93404.4|93301.1|93408.2|93305.6|93395.2|93297.2|35
1643256450000|2022-01-27 04:07:30|93403.7|93301.2|93402.4|93301.4|93409.7|93301.5|93402.4|93295|16
1643256460000|2022-01-27 04:07:40|93400.9|93302.1|93402.4|93300|93405.4|93302.9|93395.4|93298.3|19
1643256470000|2022-01-27 04:07:50|93403.8|93297.4|93404.8|93302.1|93407.5|93307|93393.7|93294.2|24
1643256480000|2022-01-27 04:08:00|93403.7|93302.7|93400.8|93303.3|93408.4|93309.3|93396.2|93300.9|34
1643256490000|2022-01-27 04:08:10|93399.1|93305.7|93404.1|93302.6|93404.1|93308.3|93393.2|93302|20
1643256500000|2022-01-27 04:08:20|93409.8|93298|93401.5|93303.7|93409.8|93307.1|93398.9|93298|30
1643256510000|2022-01-27 04:08:30|93401.4|93301.6|93404.2|93303.4|93404.2|93306.3|93398.4|93301.6|11
1643256520000|2022-01-27 04:08:40|93405.4|93302.4|93400.3|93304.2|93407.2|93306.6|93397.3|93297.7|15
1643256530000|2022-01-27 04:08:50|93403.4|93303.2|93404.8|93305.1|93406.4|93310.1|93398|93303.2|17
1643256540000|2022-01-27 04:09:00|93407.1|93304|93400|93304.1|93409.5|93311.1|93392.9|93301.6|32
1643256550000|2022-01-27 04:09:10|93400.2|93304.2|93406.4|93303.3|93406.4|93308.7|93396.4|93302.1|32
1643256560000|2022-01-27 04:09:20|93406.5|93303.4|93396.5|93303.1|93408.7|93305.8|93395.3|93302.1|34
1643256570000|2022-01-27 04:09:30|93392.9|93305.8|93400.8|93301.9|93406.9|93307|93392.5|93295.1|19
1643256580000|2022-01-27 04:09:40|93395.5|93305.3|93401.9|93299.3|93403.9|93306|93395.5|93299.3|26
1643256590000|2022-01-27 04:09:50|93403.5|93298.3|93400.3|93297.1|93405|93302|93394.7|93297.1|19
1643256600000|2022-01-27 04:10:00|93396|93295.4|93395.5|93297.4|93402.1|93302.3|93391.7|93295.4|36
1643256610000|2022-01-27 04:10:10|93400.1|93297.7|93395.7|93297.1|93401.5|93304.4|93389.1|93296.2|25
1643256620000|2022-01-27 04:10:20|93395.8|93297.8|93398.9|93296.2|93399.2|93299.1|93391.5|93294.3|29
1643256630000|2022-01-27 04:10:30|93397.4|93297.6|93398.4|93295.8|93400.1|93299|93395.7|93295.2|24
1643256640000|2022-01-27 04:10:40|93398.3|93295.7|93392.5|93302.9|93400.3|93302.9|93392.5|93293.7|28
1643256650000|2022-01-27 04:10:50|93398|93297.3|93403.4|93292.5|93403.4|93300.4|93393.4|93292.5|22
1643256660000|2022-01-27 04:11:00|93403.9|93292.3|93395.8|93299.6|93403.9|93300|93390.2|93292.3|20
1643256670000|2022-01-27 04:11:10|93398.7|93296.7|93382.9|93292.6|93398.7|93297.2|93380.2|93287.4|44
1643256680000|2022-01-27 04:11:20|93379.7|93292.7|93386.1|93286|93392.1|93294.7|93376.8|93283.7|28
1643256690000|2022-01-27 04:11:30|93380.2|93292.3|93379.6|93288.7|93388.4|93292.3|93377.3|93282.1|30
1643256700000|2022-01-27 04:11:40|93379.2|93289.1|93376.4|93291.1|93382.3|93293.5|93374.1|93286.5|18
1643256710000|2022-01-27 04:11:50|93382|93285.3|93385.9|93282.9|93388.6|93285.3|93382|93280.9|13
1643256720000|2022-01-27 04:12:00|93379.9|93287.5|93378.6|93289.9|93385|93290.4|93378.1|93285.1|14
1643256730000|2022-01-27 04:12:10|93377.6|93290.4|93382.1|93287|93383.8|93291|93375.6|93285.7|13
1643256740000|2022-01-27 04:12:20|93376.7|93290.9|93374.4|93289|93386.7|93290.9|93374.4|93279.2|21
1643256750000|2022-01-27 04:12:30|93381.8|93284.1|93377.6|93285.5|93382.9|93291.3|93375.9|93284.1|21
1643256760000|2022-01-27 04:12:40|93388.2|93278.4|93386.2|93280|93389.9|93282.9|93380.9|93276.8|15
1643256770000|2022-01-27 04:12:50|93386.8|93276|93380.5|93284.1|93389.8|93284.1|93380.4|93276|14
1643256780000|2022-01-27 04:13:00|93383.2|93282.2|93378.9|93282.5|93383.4|93288.7|93373.9|93280.4|28
1643256790000|2022-01-27 04:13:10|93379.9|93280.2|93384.9|93281.2|93386.8|93288.2|93376.9|93279.6|13
1643256800000|2022-01-27 04:13:20|93384.8|93276.9|93378.6|93287.2|93384.8|93288.2|93376.3|93276.9|20
1643256810000|2022-01-27 04:13:30|93384.9|93282.5|93383.6|93285.6|93387.7|93286.4|93381.6|93281.5|14
1643256820000|2022-01-27 04:13:40|93380.3|93288|93383.3|93284|93388.3|93288|93379.7|93280.8|22
1643256830000|2022-01-27 04:13:50|93384.2|93283.7|93385.9|93287.8|93386.7|93290.1|93380.2|93282.6|11
1643256840000|2022-01-27 04:14:00|93392.1|93278.7|93388.8|93287.6|93392.1|93291.8|93380.3|93278.7|18
1643256850000|2022-01-27 04:14:10|93385.3|93289.5|93376.8|93296.8|93389.9|93296.8|93376.1|93286.5|12
1643256860000|2022-01-27 04:14:20|93377.5|93296.7|93389.1|93279.8|93389.1|93296.7|93377.5|93278.5|15
1643256870000|2022-01-27 04:14:30|93385.3|93284.8|93381.8|93292.4|93386.3|93293.9|93377.4|93284.8|12
1643256880000|2022-01-27 04:14:40|93382.9|93291.2|93383.4|93283.1|93384|93294.5|93378.8|93283.1|11
1643256890000|2022-01-27 04:14:50|93391.8|93275.8|93383.4|93278.5|93391.9|93286.6|93378.1|93273.1|16
1643256900000|2022-01-27 04:15:00|93386|93280.7|93378|93286|93386|93289.5|93374.6|93277.5|27
1643256910000|2022-01-27 04:15:10|93377.1|93288|93374.2|93283.4|93380.5|93291.9|93373.7|93278.2|19
1643256920000|2022-01-27 04:15:20|93380.5|93283.1|93380.9|93282.6|93381.6|93291.3|93375.2|93282.6|21
1643256930000|2022-01-27 04:15:30|93382.2|93280.8|93376.9|93288.4|93382.2|93288.4|93376.7|93279.4|31
1643256940000|2022-01-27 04:15:40|93378.5|93287.6|93380.4|93293.9|93383.5|93296|93377.1|93286.2|13
1643256950000|2022-01-27 04:15:50|93381|93292.8|93386.1|93282.8|93387.6|93292.8|93381|93281.5|6
1643256960000|2022-01-27 04:16:00|93387.5|93278.9|93382.9|93287.1|93388.3|93287.6|93381.9|93278.9|16
1643256970000|2022-01-27 04:16:10|93384.2|93285.9|93380.1|93291.3|93387.5|93291.3|93379.9|93282.2|12
1643256980000|2022-01-27 04:16:20|93379.6|93291.6|93385.4|93281.9|93387.1|93294.5|93378.3|93281.9|23
1643256990000|2022-01-27 04:16:30|93384.4|93281.7|93384|93288.9|93387.5|93290.6|93381|93281.2|24
1643257000000|2022-01-27 04:16:40|93382.5|93289.3|93385.8|93283|93390.4|93292.4|93381.3|93281.6|13
1643257010000|2022-01-27 04:16:50|93383.7|93288.4|93378.2|93286.1|93388.5|93295.1|93375.6|93285.4|16
1643257020000|2022-01-27 04:17:00|93381|93282.8|93387.8|93283.3|93387.8|93299.3|93375.3|93282.8|13
1643257030000|2022-01-27 04:17:10|93385.3|93285.7|93380.8|93292|93386|93292|93379.7|93285.7|14
1643257040000|2022-01-27 04:17:20|93380|93292.6|93377.5|93287.7|93382.3|93292.6|93374.6|93286.8|23
1643257050000|2022-01-27 04:17:30|93378|93287.4|93373.6|93286.5|93382|93290.1|93372.6|93280.9|25
1643257060000|2022-01-27 04:17:40|93382.5|93292.6|93379.1|93281.1|93382.7|93292.6|93372|93279|25
1643257070000|2022-01-27 04:17:50|93379.5|93281|93375.2|93280.4|93385.4|93285.6|93375.2|93279.6|18
1643257080000|2022-01-27 04:18:00|93376.3|93279.9|93371.5|93279.4|93382.8|93282.9|93371.5|93277.2|25
1643257090000|2022-01-27 04:18:10|93367.6|93280.5|93368.1|93279.8|93376.1|93282.8|93367.6|93275.4|30
1643257100000|2022-01-27 04:18:20|93368.7|93277.3|93375.2|93275.7|93376.1|93280.2|93366.3|93273.6|17
1643257110000|2022-01-27 04:18:30|93376.7|93276|93371.8|93276.6|93376.7|93283|93370.1|93275|26
1643257120000|2022-01-27 04:18:40|93370.2|93277.2|93372|93277.3|93379.1|93284.2|93361.3|93274.7|36
1643257130000|2022-01-27 04:18:50|93373.9|93276.5|93372.2|93278.8|93376.1|93280.7|93366.7|93275|25
1643257140000|2022-01-27 04:19:00|93372|93279.4|93372.4|93276.9|93376.9|93280.4|93369.2|93272.9|13
1643257150000|2022-01-27 04:19:10|93372.5|93277|93370.9|93280|93375.5|93280.4|93368|93275.7|19
1643257160000|2022-01-27 04:19:20|93375.9|93279|93360.9|93269.3|93378.8|93283.2|93356.2|93261.4|47
1643257170000|2022-01-27 04:19:30|93353.9|93261.1|93357.3|93270.7|93357.6|93280.9|93348.8|93257.3|38
1643257180000|2022-01-27 04:19:40|93358.2|93269.9|93353.1|93271.1|93359.3|93275.6|93351.2|93267.4|30
1643257190000|2022-01-27 04:19:50|93350.6|93273.1|93349.8|93272.1|93351.4|93274.4|93348.6|93270.7|28
1643257200000|2022-01-27 04:20:00|93349.9|93272.2|93352.2|93268.7|93353.6|93274.7|93346.8|93266.6|28
1643257210000|2022-01-27 04:20:10|93353.2|93267.5|93353.4|93270.4|93354.4|93275.2|93345.6|93267.5|42
1643257220000|2022-01-27 04:20:20|93354.6|93269.2|93345.2|93272.4|93354.6|93283.9|93333.3|93259.6|39
1643257230000|2022-01-27 04:20:30|93345|93273.2|93336.5|93286.5|93353.5|93287|93334|93266.5|37
1643257240000|2022-01-27 04:20:40|93346.4|93276.2|93348.8|93269|93350.7|93286.5|93336.1|93268.9|17
1643257250000|2022-01-27 04:20:50|93351.7|93266.8|93350.4|93270.8|93352.1|93272.8|93348.3|93266.8|18
1643257260000|2022-01-27 04:21:00|93348.8|93272.4|93348.2|93273|93352.5|93273.5|93347.4|93268.4|16
1643257270000|2022-01-27 04:21:10|93350.6|93270.2|93359.4|93257.6|93359.5|93273.4|93348.4|93257.6|10
1643257280000|2022-01-27 04:21:20|93359|93257.9|93355.9|93262.5|93361.7|93264.7|93352.6|93257.7|8
1643257290000|2022-01-27 04:21:30|93337.2|93287.2|93353.7|93268.9|93353.8|93287.2|93337.2|93268.9|12
1643257300000|2022-01-27 04:21:40|93351.3|93270.9|93349.4|93265.6|93351.3|93274.2|93346.8|93265.3|37
1643257310000|2022-01-27 04:21:50|93348.7|93266.7|93357.7|93307.7|93370.9|93307.7|93344.2|93265.5|33
1643257320000|2022-01-27 04:22:00|93356.5|93306.5|93357.4|93270.9|93365.3|93312.1|93339.4|93269.1|61
1643257330000|2022-01-27 04:22:10|93352.5|93275.3|93362|93312|93377.7|93315.8|93351.2|93270|42
1643257340000|2022-01-27 04:22:20|93361.3|93311.3|93381.5|93309.4|93387.4|93321.1|93360.9|93303.5|50
1643257350000|2022-01-27 04:22:30|93387|93305.1|93384.9|93304.9|93387.8|93309|93381.4|93303.3|20
1643257360000|2022-01-27 04:22:40|93386.5|93304.2|93368.5|93318.5|93386.5|93318.5|93368.5|93303.5|23
1643257370000|2022-01-27 04:22:50|93368.2|93318.2|93367.7|93317.7|93384.2|93320.6|93366.1|93303.8|54
1643257380000|2022-01-27 04:23:00|93368.4|93318.4|93380.7|93305|93382.3|93319.1|93366.9|93303.1|45
1643257390000|2022-01-27 04:23:10|93381.4|93303.9|93380.6|93303.8|93381.4|93317.1|93366.2|93301.4|39
1643257400000|2022-01-27 04:23:20|93380.4|93304.2|93376.1|93305.4|93381.4|93316.8|93365.6|93300.7|28
1643257410000|2022-01-27 04:23:30|93375.9|93305.8|93374.4|93304.4|93380.3|93314.7|93364.6|93300.4|17
1643257420000|2022-01-27 04:23:40|93375.9|93303.3|93364.7|93314.7|93377.4|93315.2|93364|93302.5|15
1643257430000|2022-01-27 04:23:50|93363.5|93313.5|93374.7|93297.1|93377|93314.6|93357.3|93296|33
1643257440000|2022-01-27 04:24:00|93374.5|93310|93372.2|93302|93374.5|93312.3|93359.9|93298.6|29
1643257450000|2022-01-27 04:24:10|93364.6|93314.6|93376.1|93301.9|93377.1|93314.6|93364.6|93297.5|13
1643257460000|2022-01-27 04:24:20|93378.1|93299.9|93362.3|93312.3|93378.1|93313.9|93362.1|93299.9|24
1643257470000|2022-01-27 04:24:30|93362.4|93312.4|93370.9|93300.1|93370.9|93312.6|93359.9|93300.1|19
1643257480000|2022-01-27 04:24:40|93360.3|93310.3|93362.1|93312.1|93371.8|93312.3|93359.9|93300.5|11
1643257490000|2022-01-27 04:24:50|93361.9|93311.9|93360.9|93310.9|93372.6|93311.9|93359.3|93302.6|21
1643257500000|2022-01-27 04:25:00|93361.3|93311.3|93361.8|93311.8|93362.5|93312.5|93360.9|93310.9|16
1643257510000|2022-01-27 04:25:10|93361.2|93311.2|93360.5|93310.5|93362.2|93312.2|93360.4|93310.4|14
1643257520000|2022-01-27 04:25:20|93360.4|93310.4|93361|93311|93361.8|93311.8|93360.4|93310.4|16
1643257530000|2022-01-27 04:25:30|93360.9|93310.9|93360.9|93310.9|93361.4|93311.4|93360|93310|17
1643257540000|2022-01-27 04:25:40|93360.8|93310.8|93366|93316|93379.5|93320|93359.9|93306.6|43
1643257550000|2022-01-27 04:25:50|93379.3|93303.5|93375.7|93304.7|93381.3|93316.1|93362.9|93301.7|33
1643257560000|2022-01-27 04:26:00|93365.6|93315.6|93377.7|93302.5|93380.5|93315.6|93364.2|93300.9|21
1643257570000|2022-01-27 04:26:10|93364.9|93314.9|93364.3|93314.3|93377.2|93315.7|93363|93303.2|22
1643257580000|2022-01-27 04:26:20|93364.1|93314.1|93362.4|93312.4|93377.9|93315.4|93362.4|93300.3|33
1643257590000|2022-01-27 04:26:30|93362|93312|93361.4|93311.4|93365.4|93315.4|93360.8|93310.8|32
1643257600000|2022-01-27 04:26:40|93362.5|93312.5|93359.2|93309.2|93362.7|93312.7|93358.4|93308.4|27
1643257610000|2022-01-27 04:26:50|93370.5|93297.8|93361.2|93311.2|93373.4|93311.3|93359.8|93295.5|25
1643257620000|2022-01-27 04:27:00|93361.1|93311.1|93365.3|93315.3|93375.8|93315.6|93361.1|93302.8|39
1643257630000|2022-01-27 04:27:10|93365.9|93315.9|93363.7|93313.7|93375.7|93317.2|93363.7|93305.7|37
1643257640000|2022-01-27 04:27:20|93363.5|93313.5|93364.1|93314.1|93373.5|93315|93362.3|93302.8|23
1643257650000|2022-01-27 04:27:30|93364.2|93314.2|93364.2|93314.2|93374.3|93315|93356.7|93299.5|21
1643257660000|2022-01-27 04:27:40|93363.5|93313.5|93376.6|93302.8|93376.8|93316.3|93362.5|93302.8|23
1643257670000|2022-01-27 04:27:50|93375.1|93304.4|93366.1|93316.1|93378.4|93317.9|93363.3|93300.6|30
1643257680000|2022-01-27 04:28:00|93377.6|93304.6|93378.7|93305.9|93378.7|93317.9|93366.2|93304.6|28
1643257690000|2022-01-27 04:28:10|93367.4|93317.4|93368.6|93318.6|93381.5|93321|93367.3|93308.3|38
1643257700000|2022-01-27 04:28:20|93369|93319|93366.5|93316.5|93379.5|93319.3|93366|93306.7|24
1643257710000|2022-01-27 04:28:30|93366.4|93316.4|93364.8|93314.8|93368.3|93318.3|93364.7|93314.7|27
1643257720000|2022-01-27 04:28:40|93365.1|93315.1|93378|93306.7|93378|93317.7|93364.3|93300.6|24
1643257730000|2022-01-27 04:28:50|93367.3|93317.3|93366.9|93316.9|93380|93320.2|93366.7|93303.6|36
1643257740000|2022-01-27 04:29:00|93366.8|93316.8|93367.2|93317.2|93378.3|93317.3|93365.8|93304.2|30
1643257750000|2022-01-27 04:29:10|93367.1|93317.1|93377.7|93299.5|93381.9|93317.6|93364.2|93297.2|30
1643257760000|2022-01-27 04:29:20|93376|93299.8|93375.1|93301.2|93376|93312.5|93360.6|93299.1|27
1643257770000|2022-01-27 04:29:30|93374.9|93300.7|93373.4|93299.5|93376.1|93312.4|93361.6|93298.7|20
1643257780000|2022-01-27 04:29:40|93374|93300.9|93366.6|93294.1|93374|93300.9|93366.4|93292.4|23
1643257790000|2022-01-27 04:29:50|93367.7|93291.4|93364.1|93293.9|93371.3|93305|93355|93289.8|12
1643257800000|2022-01-27 04:30:00|93365.3|93293.6|93370.8|93293.8|93372.6|93311.7|93355.2|93292.7|35
1643257810000|2022-01-27 04:30:10|93372.6|93291.5|93373|93300.3|93376.5|93314.9|93357|93290.7|33
1643257820000|2022-01-27 04:30:20|93361.1|93311.1|93364.1|93314.1|93378.1|93314.2|93361.1|93298.6|25
1643257830000|2022-01-27 04:30:30|93363.9|93313.9|93365.7|93315.7|93378.4|93318|93363.8|93299.8|51
1643257840000|2022-01-27 04:30:40|93364.4|93314.4|93364.9|93314.9|93377.9|93317|93364.4|93304.8|26
1643257850000|2022-01-27 04:30:50|93364.6|93314.6|93365.4|93315.4|93365.4|93315.4|93364.2|93314.2|20
1643257860000|2022-01-27 04:31:00|93365.2|93315.2|93364.7|93314.7|93377.2|93316.9|93364.1|93305.8|22
1643257870000|2022-01-27 04:31:10|93364.5|93314.5|93365.7|93315.7|93366.4|93316.4|93362.2|93312.2|23
1643257880000|2022-01-27 04:31:20|93365.9|93315.9|93364.4|93314.4|93374.6|93316.4|93363.9|93303.7|19
1643257890000|2022-01-27 04:31:30|93364|93314|93362.7|93312.7|93364.6|93314.6|93362.7|93312.7|17
1643257900000|2022-01-27 04:31:40|93362.4|93312.4|93349.5|93274.3|93365.4|93313.4|93338.6|93274.3|41
1643257910000|2022-01-27 04:31:50|93349.4|93275.9|93337.6|93287.6|93349.4|93289.6|93336.6|93275.9|30
1643257920000|2022-01-27 04:32:00|93337.7|93287.7|93337.9|93287.9|93349.8|93288.3|93337|93275.5|20
1643257930000|2022-01-27 04:32:10|93337.6|93287.6|93337.9|93287.9|93339.9|93289.9|93337.1|93287.1|27
1643257940000|2022-01-27 04:32:20|93338|93288|93338.1|93288.1|93338.3|93288.3|93337|93287|18
1643257950000|2022-01-27 04:32:30|93337.8|93287.8|93338.6|93288.6|93350.1|93288.7|93337.8|93277.2|11
1643257960000|2022-01-27 04:32:40|93338.5|93288.5|93339.9|93289.9|93349.6|93289.9|93338.1|93277.8|18
1643257970000|2022-01-27 04:32:50|93340.3|93290.3|93354.8|93284|93364.1|93294.4|93340.3|93273.7|37
1643257980000|2022-01-27 04:33:00|93356.4|93283.9|93367.2|93275|93367.2|93297|93344.9|93275|20
1643257990000|2022-01-27 04:33:10|93363.3|93278.7|93365.1|93279.7|93366.3|93281.4|93361.3|93277.1|14
1643258000000|2022-01-27 04:33:20|93365.2|93279.8|93365.6|93276.9|93367.4|93280.1|93361.3|93275.6|22
1643258010000|2022-01-27 04:33:30|93363.8|93278.3|93361.7|93275.1|93370.2|93295.3|93345.3|93269.2|30
1643258020000|2022-01-27 04:33:40|93360.9|93270.7|93365|93280.7|93373.7|93290.1|93358.1|93270.7|28
1643258030000|2022-01-27 04:33:50|93365.1|93280.8|93367.3|93278.9|93367.7|93286.1|93360.9|93278.9|23
1643258040000|2022-01-27 04:34:00|93367.7|93277.4|93369.5|93277.5|93371.3|93286.1|93364.8|93274.4|27
1643258050000|2022-01-27 04:34:10|93371|93275.6|93373.1|93277.6|93374.1|93284.4|93366.3|93274.6|39
1643258060000|2022-01-27 04:34:20|93371.7|93278|93371|93281.6|93373.3|93287.3|93366.4|93274.2|19
1643258070000|2022-01-27 04:34:30|93370.8|93281.4|93374|93278.2|93374|93289.4|93359.7|93278.2|33
1643258080000|2022-01-27 04:34:40|93372.4|93280|93374.6|93278.1|93381.4|93280.9|93365.4|93269.6|25
1643258090000|2022-01-27 04:34:50|93374.3|93279.2|93374.6|93276.5|93380.7|93284.9|93368.5|93276.5|19
1643258100000|2022-01-27 04:35:00|93375|93276|93374.4|93278.3|93376.1|93283.4|93372.1|93274.1|24
1643258110000|2022-01-27 04:35:10|93373.3|93280.3|93372.9|93285.7|93373.9|93290.5|93367.1|93280|21
1643258120000|2022-01-27 04:35:20|93373.1|93285.9|93375.6|93279.2|93378.7|93290.1|93370.6|93279.2|22
1643258130000|2022-01-27 04:35:30|93372|93282.7|93375.6|93282.8|93375.6|93287.4|93370.3|93282.7|20
1643258140000|2022-01-27 04:35:40|93377|93282.3|93373.8|93282|93383|93291|93370|93278|45
1643258150000|2022-01-27 04:35:50|93376.9|93281.2|93376.6|93281.6|93379.9|93284.8|93372.6|93279|39
1643258160000|2022-01-27 04:36:00|93375.4|93283|93376.6|93283.1|93376.7|93283.3|93371.6|93281|26
1643258170000|2022-01-27 04:36:10|93379.9|93279.8|93372.5|93286.3|93382.4|93287.5|93372.5|93279.8|23
1643258180000|2022-01-27 04:36:20|93371.3|93285.7|93376.7|93284.6|93378|93289|93369.9|93284.6|34
1643258190000|2022-01-27 04:36:30|93376.6|93284.5|93379.1|93276.4|93379.1|93288.2|93373.5|93276.4|16
1643258200000|2022-01-27 04:36:40|93378.5|93278|93385.3|93276.5|93387.1|93278.8|93378.3|93276.5|12
1643258210000|2022-01-27 04:36:50|93378.2|93282.7|93383.7|93274.8|93383.9|93285.8|93378.2|93274.8|12
1643258220000|2022-01-27 04:37:00|93380.1|93279|93381.8|93277.2|93381.8|93291.6|93369.9|93277.2|31
1643258230000|2022-01-27 04:37:10|93382.5|93276.8|93376.4|93282.7|93382.5|93284.8|93374.4|93276.6|28
1643258240000|2022-01-27 04:37:20|93374.2|93285.3|93381.1|93277.9|93382.2|93288.2|93374.2|93276.7|21
1643258250000|2022-01-27 04:37:30|93380.9|93278.3|93379.8|93278.2|93382.7|93290.3|93371.3|93276.5|23
1643258260000|2022-01-27 04:37:40|93374.9|93282.7|93378|93279.9|93382.7|93285.1|93372.1|93276.7|16
1643258270000|2022-01-27 04:37:50|93380.2|93278|93375.7|93282.3|93380.2|93285.8|93372.6|93278|17
1643258280000|2022-01-27 04:38:00|93376.8|93281.2|93377.5|93280.3|93379.5|93288.8|93373.6|93278.3|29
1643258290000|2022-01-27 04:38:10|93378.4|93280|93384.3|93275.6|93384.3|93283.2|93375.7|93275.6|14
1643258300000|2022-01-27 04:38:20|93385.1|93273.9|93381.2|93278|93386.6|93281|93378.1|93272.4|12
1643258310000|2022-01-27 04:38:30|93384|93274.8|93379.6|93278.5|93384|93288|93372.3|93274.8|31
1643258320000|2022-01-27 04:38:40|93378|93280.2|93376.9|93282.5|93386.7|93287.9|93372.4|93273.2|45
1643258330000|2022-01-27 04:38:50|93377.9|93278.5|93378|93279.5|93380|93287|93371.2|93277.8|33
1643258340000|2022-01-27 04:39:00|93377.2|93279.9|93376.5|93280.5|93378.7|93285.2|93375.5|93278|23
1643258350000|2022-01-27 04:39:10|93373.3|93283.4|93379.9|93281.4|93380.8|93287.7|93372.2|93278.6|30
1643258360000|2022-01-27 04:39:20|93377.8|93283.5|93376.4|93285.9|93379.4|93289.9|93374.8|93278.5|26
1643258370000|2022-01-27 04:39:30|93377.5|93285.5|93376|93279.8|93382.3|93290.9|93373.8|93274.8|29
1643258380000|2022-01-27 04:39:40|93381.5|93273.1|93373.2|93280.1|93381.5|93283.5|93371.6|93273.1|24
1643258390000|2022-01-27 04:39:50|93375.2|93278.4|93375.6|93277.5|93377|93280.8|93372.1|93276.6|20
1643258400000|2022-01-27 04:40:00|93373.3|93279.7|93376.9|93275.7|93380.4|93279.7|93372.9|93270.7|17
1643258410000|2022-01-27 04:40:10|93378.6|93274.8|93371.8|93274.6|93381.4|93282.8|93368.8|93271.1|20
1643258420000|2022-01-27 04:40:20|93377.4|93272.6|93378.1|93270.3|93382|93276.5|93369.1|93265.3|16
1643258430000|2022-01-27 04:40:30|93377.1|93271.4|93371.3|93276.8|93377.7|93283.2|93366.4|93271.2|26
1643258440000|2022-01-27 04:40:40|93373.7|93276.7|93374.7|93276.6|93377.9|93284.5|93362.3|93272.1|13
1643258450000|2022-01-27 04:40:50|93377.1|93275.5|93373.3|93278.8|93377.2|93281.2|93370.1|93275.5|22
1643258460000|2022-01-27 04:41:00|93375|93277.6|93380.2|93274.8|93381.2|93282.7|93374.1|93274.8|22
1643258470000|2022-01-27 04:41:10|93380.3|93275.4|93373.5|93280.7|93383.7|93285.3|93371.2|93272.4|23
1643258480000|2022-01-27 04:41:20|93377.2|93277|93375.7|93279.3|93378.6|93280.7|93373.7|93276.9|16
1643258490000|2022-01-27 04:41:30|93377.3|93284.2|93375.7|93287.2|93380|93289.7|93369.6|93278.5|22
1643258500000|2022-01-27 04:41:40|93376.6|93286.5|93378.5|93279.5|93381.2|93290.1|93371.9|93274.5|26
1643258510000|2022-01-27 04:41:50|93375.7|93275.9|93375.5|93281.4|93380.7|93283.6|93372.8|93275.9|23
1643258520000|2022-01-27 04:42:00|93377.5|93282|93377|93276.6|93380.1|93284.8|93375|93276.6|17
1643258530000|2022-01-27 04:42:10|93376|93276.8|93370.9|93279.7|93378.9|93285.1|93368.9|93276.3|30
1643258540000|2022-01-27 04:42:20|93371.6|93279.8|93380.3|93276.1|93380.7|93286.9|93370.5|93276.1|13
1643258550000|2022-01-27 04:42:30|93378.6|93278|93378.6|93276.1|93379.9|93285.5|93370.8|93275.5|17
1643258560000|2022-01-27 04:42:40|93378.2|93276.7|93375.1|93279.2|93378.2|93285.8|93367.3|93276.7|20
1643258570000|2022-01-27 04:42:50|93373.7|93280.8|93372.7|93284.5|93379.1|93285.5|93369.5|93272.7|31
1643258580000|2022-01-27 04:43:00|93375|93282.7|93370.4|93280.1|93381.2|93288.1|93365.3|93275.8|36
1643258590000|2022-01-27 04:43:10|93368.9|93281.3|93377.6|93282.8|93385.3|93285.2|93368|93276.3|26
1643258600000|2022-01-27 04:43:20|93372|93280.8|93374.7|93281.9|93381.4|93284.1|93368.8|93278|17
1643258610000|2022-01-27 04:43:30|93375.3|93282.6|93370.3|93287.8|93382.2|93287.8|93370.3|93279.1|25
1643258620000|2022-01-27 04:43:40|93370.1|93287.6|93378.6|93284.6|93381.2|93287.8|93370.1|93277.4|31
1643258630000|2022-01-27 04:43:50|93379.1|93284.8|93380|93291.8|93383.9|93295.9|93369.5|93284.8|50
1643258640000|2022-01-27 04:44:00|93377.7|93294.2|93388.6|93294.7|93390.1|93298.8|93377.7|93288.4|50
1643258650000|2022-01-27 04:44:10|93393.1|93295.3|93393.1|93293.5|93397.2|93298.6|93388.1|93293.5|37
1643258660000|2022-01-27 04:44:20|93392.9|93293.2|93398.4|93282.4|93398.4|93294.7|93390.2|93281.5|24
1643258670000|2022-01-27 04:44:30|93398.2|93282.2|93392.6|93292|93398.5|93297.7|93388.3|93281.4|26
1643258680000|2022-01-27 04:44:40|93388.9|93287.2|93389.8|93286.1|93391.5|93290|93384.4|93285.2|28
1643258690000|2022-01-27 04:44:50|93387.2|93288.1|93388.8|93289.6|93389.5|93291.5|93385.7|93287|22
1643258700000|2022-01-27 04:45:00|93388.4|93290.7|93387.6|93291.3|93390.2|93293.8|93383.9|93282.3|28
1643258710000|2022-01-27 04:45:10|93387.5|93289.9|93390.3|93286.8|93392|93289.9|93386.9|93283.7|23
1643258720000|2022-01-27 04:45:20|93389.3|93287|93391.9|93287.8|93391.9|93290.4|93387.7|93287|26
1643258730000|2022-01-27 04:45:30|93391.8|93290.4|93402.2|93291.8|93402.2|93297.4|93386.9|93289.5|32
1643258740000|2022-01-27 04:45:40|93391.9|93300.3|93395.4|93296.7|93397.2|93302.6|93387.3|93296.7|24
1643258750000|2022-01-27 04:45:50|93392.3|93296.6|93394.5|93291.8|93398.8|93298.3|93390.5|93288.7|18
1643258760000|2022-01-27 04:46:00|93396.3|93291.9|93396.2|93289.1|93397.6|93295.8|93391.4|93287.5|21
1643258770000|2022-01-27 04:46:10|93395.1|93295.5|93396.4|93295.9|93397.9|93295.9|93390.4|93286.5|30
1643258780000|2022-01-27 04:46:20|93388.7|93303.6|93392.7|93296.9|93394.8|93303.6|93384.8|93296.7|11
1643258790000|2022-01-27 04:46:30|93393.3|93296.7|93395.2|93295.1|93398.2|93304.7|93383.7|93290.7|33
1643258800000|2022-01-27 04:46:40|93395|93294.9|93399.2|93297.7|93400.8|93298.5|93389.8|93287.5|34
1643258810000|2022-01-27 04:46:50|93398.4|93291|93399.9|93294.6|93402.2|93294.9|93395.1|93286.1|45
1643258820000|2022-01-27 04:47:00|93399.8|93294.4|93410.9|93304.3|93414|93314.3|93394|93291.1|54
1643258830000|2022-01-27 04:47:10|93409.2|93304.4|93418.5|93302.5|93418.5|93309.4|93408.7|93300|28
1643258840000|2022-01-27 04:47:20|93414.8|93304.7|93412.4|93318.4|93424.9|93318.7|93407.2|93304.7|67
1643258850000|2022-01-27 04:47:30|93412.1|93318.1|93423.1|93307.9|93424.8|93318.9|93411.6|93305.8|44
1643258860000|2022-01-27 04:47:40|93422.9|93307.6|93422.4|93308.7|93423.7|93317.8|93419.7|93306.9|26
1643258870000|2022-01-27 04:47:50|93422.5|93308.8|93420.8|93316.9|93422.5|93317.4|93415.2|93308.7|38
1643258880000|2022-01-27 04:48:00|93420.9|93317|93421.9|93315.5|93426.7|93323.9|93420.3|93311.1|48
1643258890000|2022-01-27 04:48:10|93421.7|93315.3|93423.2|93314.3|93426.5|93315.9|93420.3|93311.3|23
1643258900000|2022-01-27 04:48:20|93422.6|93315.7|93420.4|93317.1|93426.3|93317.4|93419.7|93314.1|20
1643258910000|2022-01-27 04:48:30|93421.7|93317.3|93422.7|93323.2|93426.9|93323.5|93418.8|93311.2|47
1643258920000|2022-01-27 04:48:40|93423.9|93322|93420.1|93328.2|93427.7|93334.5|93416.1|93320|65
1643258930000|2022-01-27 04:48:50|93419.9|93328.3|93420.2|93336|93439|93337.7|93416|93324.3|47
1643258940000|2022-01-27 04:49:00|93420.5|93336.2|93421.4|93332.5|93423.4|93338.9|93412.4|93322.3|49
1643258950000|2022-01-27 04:49:10|93421.2|93332.1|93403.8|93308.2|93424|93332.1|93398.7|93299.5|65
1643258960000|2022-01-27 04:49:20|93404.3|93307.6|93403|93306.2|93410.8|93310.3|93399.6|93303.7|28
1643258970000|2022-01-27 04:49:30|93403.3|93306.1|93404.7|93304.1|93406.9|93308.2|93401.9|93301.3|30
1643258980000|2022-01-27 04:49:40|93406.8|93301.7|93397.4|93309.5|93406.8|93311.1|93395.8|93301.7|14
1643258990000|2022-01-27 04:49:50|93396.8|93310|93405.9|93302.7|93407.4|93310|93396.8|93301.5|24
1643259000000|2022-01-27 04:50:00|93405.4|93302.8|93402.7|93306.6|93408.8|93309.4|93398.4|93299.3|23
1643259010000|2022-01-27 04:50:10|93403|93305.4|93405.3|93303.7|93405.3|93307.3|93401.9|93303.7|10
1643259020000|2022-01-27 04:50:20|93405|93304.2|93410.7|93315.2|93411|93315.2|93400.6|93296.3|29
1643259030000|2022-01-27 04:50:30|93405.8|93318.6|93416.8|93312.7|93416.8|93318.6|93405.8|93306.4|39
1643259040000|2022-01-27 04:50:40|93415.3|93313.5|93418.1|93310|93419.7|93317.1|93412.8|93305.3|30
1643259050000|2022-01-27 04:50:50|93418|93316.1|93419.4|93316.3|93419.8|93324.3|93407.6|93310.2|34
1643259060000|2022-01-27 04:51:00|93420.2|93315.9|93420.6|93312.3|93422.9|93324.7|93413.5|93310.5|32
1643259070000|2022-01-27 04:51:10|93420.2|93312|93418.3|93310.5|93420.2|93316.1|93414.8|93309|18
1643259080000|2022-01-27 04:51:20|93420|93308.9|93417.1|93315|93420.6|93316.6|93413|93308.6|27
1643259090000|2022-01-27 04:51:30|93422.7|93315.5|93419.2|93306.7|93422.7|93318.6|93407.3|93303.4|25
1643259100000|2022-01-27 04:51:40|93416.2|93307.2|93412.2|93315.7|93416.2|93318.9|93405|93307.2|27
1643259110000|2022-01-27 04:51:50|93411.8|93315.2|93412.3|93307.6|93418.1|93315.7|93403.5|93307.1|32
1643259120000|2022-01-27 04:52:00|93413.9|93298.3|93413.6|93315|93414.4|93318.4|93405.7|93298.3|32
1643259130000|2022-01-27 04:52:10|93411.7|93311.8|93414.2|93310.1|93418.3|93315.3|93410.7|93301.8|20
1643259140000|2022-01-27 04:52:20|93414.3|93311.1|93418.6|93305.5|93418.6|93311.1|93413.8|93305.5|6
1643259150000|2022-01-27 04:52:30|93412.9|93310.9|93409.8|93311.3|93415.7|93316.6|93407.1|93305.8|24
1643259160000|2022-01-27 04:52:40|93409.2|93311.7|93404.5|93309.2|93413.1|93316.8|93390.1|93303.8|37
1643259170000|2022-01-27 04:52:50|93407.4|93301.9|93408.9|93307.6|93410.5|93309.3|93401.3|93300.4|16
1643259180000|2022-01-27 04:53:00|93403.5|93311.2|93408.4|93308.7|93410.5|93311.2|93403.5|93300.2|20
1643259190000|2022-01-27 04:53:10|93408.5|93308.8|93407.4|93305.3|93414.2|93310.9|93406|93299.6|17
1643259200000|2022-01-27 04:53:20|93408.3|93305.1|93411.2|93307.4|93411.2|93310.9|93400.8|93305.1|16
1643259210000|2022-01-27 04:53:30|93411.3|93306|93405.6|93309.8|93412.5|93311.7|93404.3|93303.3|27
1643259220000|2022-01-27 04:53:40|93404.6|93309.9|93407.4|93307.7|93409.7|93310.8|93404.6|93306.2|12
1643259230000|2022-01-27 04:53:50|93404.7|93310.1|93404|93309.7|93409|93312.5|93402.8|93306.3|16
1643259240000|2022-01-27 04:54:00|93402.4|93311.4|93406.3|93306|93410.2|93311.8|93402.1|93301.9|11
1643259250000|2022-01-27 04:54:10|93413.3|93304.7|93406.2|93310.9|93414.1|93312.4|93404.4|93302|21
1643259260000|2022-01-27 04:54:20|93404.3|93311.4|93409.5|93301.7|93411|93313|93403.9|93300.9|17
1643259270000|2022-01-27 04:54:30|93408.6|93302.2|93404.1|93318.7|93414.4|93319.3|93404.1|93302.2|26
1643259280000|2022-01-27 04:54:40|93406|93317.5|93405.6|93313.1|93409.5|93318.2|93405.6|93309.5|23
1643259290000|2022-01-27 04:54:50|93408|93311.8|93411.2|93310.6|93412.9|93313.6|93405.4|93304.8|36
1643259300000|2022-01-27 04:55:00|93411.3|93310.7|93409.7|93311.1|93412.6|93315.1|93407|93304.7|35
1643259310000|2022-01-27 04:55:10|93412.4|93310.2|93416.1|93307.8|93418.5|93315.6|93412.4|93304.7|36
1643259320000|2022-01-27 04:55:20|93416.3|93308|93410.3|93312.1|93418.1|93312.1|93410.3|93304.7|28
1643259330000|2022-01-27 04:55:30|93410.6|93309.9|93411.6|93314.5|93416.3|93317.9|93406.4|93307.5|48
1643259340000|2022-01-27 04:55:40|93411|93314.7|93409.6|93317.9|93412.8|93319.2|93408.2|93314.7|39
1643259350000|2022-01-27 04:55:50|93409.3|93318.2|93413.6|93317.6|93416.7|93318.6|93409.1|93315.5|45
1643259360000|2022-01-27 04:56:00|93413|93318|93417.5|93327.9|93419.5|93327.9|93411.7|93310.6|52
1643259370000|2022-01-27 04:56:10|93417.4|93329.3|93413.9|93326.6|93418.4|93329.3|93412.7|93322.4|53
1643259380000|2022-01-27 04:56:20|93413.7|93326.4|93418.8|93322.9|93420.9|93328.7|93412.6|93320.5|31
1643259390000|2022-01-27 04:56:30|93419.5|93322.2|93417.1|93320.3|93421.8|93324.1|93416.6|93315.9|48
1643259400000|2022-01-27 04:56:40|93419.1|93321.1|93421.7|93323.1|93425.1|93324.3|93417.6|93319|53
1643259410000|2022-01-27 04:56:50|93418.9|93323.2|93418.1|93313.5|93420.4|93324.9|93416.1|93313.5|33
1643259420000|2022-01-27 04:57:00|93418|93313.7|93416.4|93315.8|93420.2|93318.4|93414.8|93311.9|31
1643259430000|2022-01-27 04:57:10|93418.4|93313.4|93422.8|93316.3|93423.8|93318.2|93414.2|93313.4|18
1643259440000|2022-01-27 04:57:20|93423.9|93315.4|93417.7|93318.3|93423.9|93323.3|93416.8|93315.4|41
1643259450000|2022-01-27 04:57:30|93416.8|93319.2|93417.1|93319.6|93421.3|93320.1|93413.7|93315.1|28
1643259460000|2022-01-27 04:57:40|93416.4|93318.3|93413.7|93324.6|93424.9|93325|93411.1|93308.2|28
1643259470000|2022-01-27 04:57:50|93419.4|93335.5|93411.2|93318.9|93419.4|93335.5|93405.1|93315.9|37
1643259480000|2022-01-27 04:58:00|93412.6|93316.3|93415.6|93314.8|93416.8|93320.4|93409.6|93312.9|20
1643259490000|2022-01-27 04:58:10|93413.3|93317.6|93411|93320.9|93419.1|93323.1|93410.9|93313.7|23
1643259500000|2022-01-27 04:58:20|93411.1|93319|93411.3|93322.8|93419.8|93322.8|93410|93309.5|21
1643259510000|2022-01-27 04:58:30|93405|93328.4|93409.4|93314.5|93421.1|93328.4|93405|93308.1|25
1643259520000|2022-01-27 04:58:40|93408.1|93316.5|93414.1|93309.5|93414.4|93318.9|93408.1|93309.5|21
1643259530000|2022-01-27 04:58:50|93412.7|93317.2|93412|93305.4|93418.8|93320.7|93409.8|93305.3|26
1643259540000|2022-01-27 04:59:00|93410.5|93307.6|93405.1|93309.9|93413.9|93309.9|93405.1|93304.8|26
1643259550000|2022-01-27 04:59:10|93405|93314.8|93408.1|93310.1|93409.8|93314.8|93405|93305.4|35
1643259560000|2022-01-27 04:59:20|93406.4|93312|93407.4|93307.9|93411.3|93317.1|93405.9|93306.9|24
1643259570000|2022-01-27 04:59:30|93407.3|93307.8|93401.5|93305.6|93407.3|93314.4|93394.8|93300.7|49
1643259580000|2022-01-27 04:59:40|93402.9|93303.8|93406.9|93302.7|93409|93305.3|93396.5|93298.4|34
1643259590000|2022-01-27 04:59:50|93409.3|93300.2|93407.3|93303.1|93409.3|93304.2|93404.2|93295.1|20
1643259600000|2022-01-27 05:00:00|93402.2|93305.5|93404.9|93320.1|93411.4|93323.4|93393.9|93301.6|50
1643259610000|2022-01-27 05:00:10|93407.2|93317.9|93407.6|93321.2|93409.5|93321.5|93404.1|93317.1|30
1643259620000|2022-01-27 05:00:20|93408.3|93321.6|93405.4|93317.2|93409.7|93321.6|93405.4|93313.3|18
1643259630000|2022-01-27 05:00:30|93405.3|93312.7|93409.2|93315.3|93410.3|93315.5|93405.3|93312|28
1643259640000|2022-01-27 05:00:40|93409.9|93314.5|93412.1|93316.4|93412.8|93321|93406.9|93312.6|23
1643259650000|2022-01-27 05:00:50|93411.7|93308.3|93402.6|93318.8|93414.1|93321.6|93402.6|93308.3|16
1643259660000|2022-01-27 05:01:00|93403.9|93317.9|93405.8|93320|93413.7|93320|93403.9|93309.6|35
1643259670000|2022-01-27 05:01:10|93405.4|93320.7|93407.7|93320.7|93415.5|93322.4|93404|93308.6|24
1643259680000|2022-01-27 05:01:20|93409.4|93318.8|93417.7|93317.2|93417.7|93319.7|93408.4|93315|14
1643259690000|2022-01-27 05:01:30|93414.6|93309.3|93411.2|93320.5|93414.6|93324.5|93403.6|93309.1|26
1643259700000|2022-01-27 05:01:40|93410.4|93319.4|93408.3|93322.2|93413.6|93323.4|93408.3|93318|18
1643259710000|2022-01-27 05:01:50|93410.2|93320.7|93413.2|93315.7|93414.1|93320.7|93409.3|93311.7|22
1643259720000|2022-01-27 05:02:00|93414.3|93314.4|93409.9|93320.8|93414.7|93321|93409.9|93314.4|12
1643259730000|2022-01-27 05:02:10|93411.1|93311.5|93414.7|93309.6|93415.8|93322.1|93408.9|93309.3|18
1643259740000|2022-01-27 05:02:20|93415|93309.7|93416.1|93309|93416.1|93315.5|93411.5|93308.9|14
1643259750000|2022-01-27 05:02:30|93418.6|93308.8|93409.6|93318.6|93418.6|93319.8|93406.9|93308.8|18
1643259760000|2022-01-27 05:02:40|93414.6|93308.1|93406.4|93316|93414.7|93316|93403|93308.1|36
1643259770000|2022-01-27 05:02:50|93407.4|93314|93404.8|93322.9|93412.1|93324.9|93403.3|93313.8|36
1643259780000|2022-01-27 05:03:00|93405.7|93321.1|93406.7|93320.8|93410.5|93330.2|93402.1|93318.9|49
1643259790000|2022-01-27 05:03:10|93406.6|93320|93405.4|93320.9|93409.3|93324.2|93403|93318.3|55
1643259800000|2022-01-27 05:03:20|93409.2|93320.8|93411.7|93321.5|93411.7|93325.9|93405.9|93320.1|24
1643259810000|2022-01-27 05:03:30|93406.3|93326.9|93409.2|93325.1|93411.8|93326.9|93406.3|93319.1|16
1643259820000|2022-01-27 05:03:40|93409.4|93325.4|93411.2|93326.3|93417|93326.3|93406.2|93317.5|17
1643259830000|2022-01-27 05:03:50|93409.1|93326.4|93414.1|93321.3|93414.1|93331.2|93405.1|93321.3|21
1643259840000|2022-01-27 05:04:00|93414.5|93323.2|93413|93317.9|93414.5|93329.4|93406.2|93317.7|29
1643259850000|2022-01-27 05:04:10|93412|93318.1|93409.7|93321.3|93412|93324.8|93407.9|93318.1|22
1643259860000|2022-01-27 05:04:20|93409.3|93322.6|93404.8|93323.7|93411|93324.8|93404.7|93319.4|25
1643259870000|2022-01-27 05:04:30|93406.5|93323.8|93408.2|93319.8|93415.7|93325|93402.1|93313.2|28
1643259880000|2022-01-27 05:04:40|93405.7|93322.2|93405.2|93323.9|93410.8|93326.4|93404.3|93321.2|46
1643259890000|2022-01-27 05:04:50|93405.3|93324|93408.9|93324.4|93411.3|93326.8|93405.3|93317.9|31
1643259900000|2022-01-27 05:05:00|93408.7|93324.2|93404.6|93323.3|93410.6|93324.8|93404.6|93320.1|25
1643259910000|2022-01-27 05:05:10|93404.9|93322.7|93408.8|93323.9|93412.8|93326.8|93403.4|93318.3|37
1643259920000|2022-01-27 05:05:20|93409.3|93323.2|93403|93325.2|93411.9|93331.4|93401.5|93321.6|31
1643259930000|2022-01-27 05:05:30|93404.7|93322.8|93409|93321.8|93411.1|93325.9|93402.3|93320.9|27
1643259940000|2022-01-27 05:05:40|93408.4|93322.9|93406.8|93326.5|93411.5|93328.2|93404.8|93321|26
1643259950000|2022-01-27 05:05:50|93408.5|93327.8|93410.4|93321.7|93412.6|93327.8|93406.8|93321.3|22
1643259960000|2022-01-27 05:06:00|93412.8|93320.7|93419.2|93332.2|93423.9|93337.1|93408.5|93319.5|38
1643259970000|2022-01-27 05:06:10|93417.8|93328.5|93417.5|93333.5|93421.4|93336.9|93412.3|93328.5|33
1643259980000|2022-01-27 05:06:20|93417.3|93333.3|93418.7|93329.5|93419.9|93336.6|93414.6|93328.1|16
1643259990000|2022-01-27 05:06:30|93419.9|93328.3|93412.6|93329.9|93424.3|93330.3|93411.9|93325|19
1643260000000|2022-01-27 05:06:40|93412.5|93330.8|93415.1|93325.2|93415.8|93331.5|93410.4|93323.9|29
1643260010000|2022-01-27 05:06:50|93411.5|93330|93413.6|93327.9|93418.5|93331|93411.5|93325.6|22
1643260020000|2022-01-27 05:07:00|93413.7|93327.3|93422|93331.9|93422|93333.6|93413.7|93327.3|33
1643260030000|2022-01-27 05:07:10|93422.9|93330.3|93422.1|93332.2|93425.9|93334.6|93418.9|93327.5|13
1643260040000|2022-01-27 05:07:20|93420.6|93332.6|93419.4|93330.1|93423.5|93332.8|93418.9|93327.6|27
1643260050000|2022-01-27 05:07:30|93419.1|93330|93415.1|93327.9|93421|93332.5|93411.1|93320.9|36
1643260060000|2022-01-27 05:07:40|93414.4|93327.8|93417|93328.5|93420.6|93330.2|93411.6|93323|24
1643260070000|2022-01-27 05:07:50|93415.3|93326.8|93415.2|93326.6|93419.3|93328.5|93412.9|93320.4|18
1643260080000|2022-01-27 05:08:00|93417.9|93325|93412.9|93331.6|93419.6|93331.6|93412.9|93323.4|32
1643260090000|2022-01-27 05:08:10|93414.8|93329.1|93415.6|93324.3|93421.6|93330.1|93414.2|93318.6|16
1643260100000|2022-01-27 05:08:20|93418.3|93321.1|93412.7|93333.7|93422.3|93333.7|93412.7|93318.5|25
1643260110000|2022-01-27 05:08:30|93415.4|93330.8|93414.6|93330.1|93418.9|93333.1|93412.5|93325.8|25
1643260120000|2022-01-27 05:08:40|93415.6|93328.6|93423.5|93329.2|93424.7|93331.5|93415.6|93319.2|31
1643260130000|2022-01-27 05:08:50|93422.4|93330.6|93422.9|93328.9|93426.1|93333.2|93418.9|93328.2|10
1643260140000|2022-01-27 05:09:00|93422.7|93328.5|93422.6|93327.7|93424.7|93333.3|93420.9|93327.4|25
1643260150000|2022-01-27 05:09:10|93423.9|93326.8|93409.9|93332.7|93425.4|93332.7|93409.9|93323.3|16
1643260160000|2022-01-27 05:09:20|93411.1|93332.6|93417.8|93328.9|93420|93332.7|93411.1|93327.7|26
1643260170000|2022-01-27 05:09:30|93418.7|93326.7|93419.5|93327.9|93423.7|93332.2|93417.1|93326.3|15
1643260180000|2022-01-27 05:09:40|93422.6|93325.4|93423.4|93335.9|93428.3|93337|93420.3|93319.7|16
1643260190000|2022-01-27 05:09:50|93421.5|93332.3|93420.7|93344.7|93427.4|93360.4|93409.8|93331.4|40
1643260200000|2022-01-27 05:10:00|93419.8|93344.8|93427.7|93343.1|93428.6|93346.4|93419.8|93341.3|33
1643260210000|2022-01-27 05:10:10|93426.2|93347.1|93427.8|93340.9|93429.2|93347.1|93424.9|93338.4|23
1643260220000|2022-01-27 05:10:20|93427.7|93340.8|93425.5|93344.1|93430|93344.1|93425.2|93340|16
1643260230000|2022-01-27 05:10:30|93423.5|93346.7|93428.6|93335.3|93434.4|93346.8|93422.3|93330.4|18
1643260240000|2022-01-27 05:10:40|93410.3|93360.3|93425.6|93346.6|93430.3|93360.3|93410.3|93343|23
1643260250000|2022-01-27 05:10:50|93423.9|93348.6|93421.4|93345.4|93428.8|93349|93421.4|93343.4|26
1643260260000|2022-01-27 05:11:00|93421.5|93345.6|93427.2|93341|93431|93345.6|93421.5|93335.8|18
1643260270000|2022-01-27 05:11:10|93427|93340.9|93427.6|93341.7|93430.5|93346|93425|93339.5|22
1643260280000|2022-01-27 05:11:20|93427.7|93343.5|93426.6|93340.7|93429.5|93347.5|93423|93336.3|18
1643260290000|2022-01-27 05:11:30|93426.7|93339.1|93425.3|93344.4|93430.7|93362.5|93412.5|93339.1|23
1643260300000|2022-01-27 05:11:40|93426.2|93342.9|93428.5|93341.1|93429.1|93358.6|93408.6|93341.1|18
1643260310000|2022-01-27 05:11:50|93426.9|93342.4|93429.6|93340.7|93432|93345.7|93424.3|93337.3|16
1643260320000|2022-01-27 05:12:00|93432.2|93339.3|93427.8|93339.1|93432.8|93344.5|93426.9|93337.5|21
1643260330000|2022-01-27 05:12:10|93427.7|93339.9|93425.3|93344|93433.6|93347.1|93425.3|93339.9|15
1643260340000|2022-01-27 05:12:20|93426.2|93343.5|93427.7|93342.2|93430.7|93345.2|93424.2|93342|21
1643260350000|2022-01-27 05:12:30|93425.8|93344.2|93423.6|93340.8|93429.6|93344.7|93422|93333.2|26
1643260360000|2022-01-27 05:12:40|93426.1|93340.4|93432.1|93341.7|93432.3|93349.6|93420.9|93340.4|13
1643260370000|2022-01-27 05:12:50|93434|93341.9|93430.2|93343.9|93434|93348.3|93428.1|93336.7|24
1643260380000|2022-01-27 05:13:00|93430.4|93344.3|93430.1|93342.3|93432.7|93363.1|93412.8|93342.3|20
1643260390000|2022-01-27 05:13:10|93431|93343.3|93430.8|93346.6|93432.4|93347.1|93422.2|93343.3|52
1643260400000|2022-01-27 05:13:20|93431.6|93347.6|93413.2|93363.2|93437.4|93363.2|93412.6|93340.6|40
1643260410000|2022-01-27 05:13:30|93427.2|93351.5|93426.9|93345.9|93438.6|93370.2|93412.3|93342.5|45
1643260420000|2022-01-27 05:13:40|93425.1|93352.8|93434.1|93347.7|93435.9|93352.8|93424.8|93344.8|42
1643260430000|2022-01-27 05:13:50|93436.4|93346.3|93433.8|93346.7|93436.7|93351.2|93428.3|93343.5|23
1643260440000|2022-01-27 05:14:00|93434.4|93346.4|93435.1|93346.4|93437.8|93355.1|93429.9|93343.2|18
1643260450000|2022-01-27 05:14:10|93436|93345.3|93431|93360.3|93438.1|93369|93418.1|93345.2|17
1643260460000|2022-01-27 05:14:20|93434|93353|93435.8|93358.4|93436.9|93372.7|93417.9|93353|38
1643260470000|2022-01-27 05:14:30|93435.7|93358.8|93428|93378|93445.3|93383.6|93425.2|93356.3|52
1643260480000|2022-01-27 05:14:40|93427.8|93377.8|93426.2|93376.2|93444.9|93385.8|93424.6|93357.5|52
1643260490000|2022-01-27 05:14:50|93426.3|93376.3|93420.2|93370.2|93448.9|93388.2|93418.9|93355.6|45
1643260500000|2022-01-27 05:15:00|93419.1|93369.1|93420.5|93370.5|93440.2|93379.3|93418.7|93357.8|40
1643260510000|2022-01-27 05:15:10|93420.4|93370.4|93434.6|93362.7|93451|93374.3|93420.2|93351.9|32
1643260520000|2022-01-27 05:15:20|93423.9|93373.9|93434.3|93362.6|93437.9|93374.7|93423.6|93362.3|19
1643260530000|2022-01-27 05:15:30|93423.2|93373.2|93421|93371|93428.9|93373.5|93417|93355.9|37
1643260540000|2022-01-27 05:15:40|93421.3|93371.3|93422|93372|93433|93372.2|93419.9|93360|37
1643260550000|2022-01-27 05:15:50|93421.7|93371.7|93428.3|93357.4|93431.1|93372.2|93419.7|93357.4|27
1643260560000|2022-01-27 05:16:00|93428.4|93357.5|93420.3|93370.3|93431.4|93370.8|93418.4|93357.5|23
1643260570000|2022-01-27 05:16:10|93420.6|93370.6|93422.4|93372.4|93435.5|93373.8|93418.6|93353.7|41
1643260580000|2022-01-27 05:16:20|93422|93372|93422.1|93372.1|93434.7|93373.2|93421.6|93360.3|21
1643260590000|2022-01-27 05:16:30|93422.4|93372.4|93439.6|93362|93439.6|93374.4|93422.1|93359.4|24
1643260600000|2022-01-27 05:16:40|93439.1|93362.5|93426.3|93376.3|93449.7|93382.5|93425.4|93357.5|35
1643260610000|2022-01-27 05:16:50|93442.4|93366.4|93429.1|93379.1|93442.4|93379.2|93426.1|93364.3|21
1643260620000|2022-01-27 05:17:00|93440.2|93367.9|93424.2|93374.2|93440.2|93378.9|93423.3|93360.8|32
1643260630000|2022-01-27 05:17:10|93424|93374|93427.1|93377.1|93446|93384.5|93424|93363.4|29
1643260640000|2022-01-27 05:17:20|93426.7|93376.7|93428.7|93378.7|93438.7|93379.8|93424.7|93367.4|26
1643260650000|2022-01-27 05:17:30|93429.2|93379.2|93429.9|93379.9|93440|93381.1|93429.2|93369.8|20
1643260660000|2022-01-27 05:17:40|93429.8|93379.8|93424.1|93374.1|93442.3|93381.7|93423.6|93361.8|32
1643260670000|2022-01-27 05:17:50|93434.5|93364|93438.9|93359.8|93438.9|93374.7|93422.8|93359.7|23
1643260680000|2022-01-27 05:18:00|93439.1|93359.9|93424.4|93374.4|93440.7|93376|93423.6|93358.2|21
1643260690000|2022-01-27 05:18:10|93424.6|93374.6|93419.8|93369.8|93436.9|93374.6|93419.8|93357.5|13
1643260700000|2022-01-27 05:18:20|93420.2|93370.2|93423.4|93373.4|93434.1|93375.1|93420|93361.6|29
1643260710000|2022-01-27 05:18:30|93423.5|93373.5|93433.4|93360.3|93433.4|93374.3|93422|93360.3|13
1643260720000|2022-01-27 05:18:40|93434.7|93361.5|93424.7|93374.7|93435|93375.8|93421.1|93361.5|25
1643260730000|2022-01-27 05:18:50|93424.6|93374.6|93425|93375|93425.5|93375.5|93424.1|93374.1|19
1643260740000|2022-01-27 05:19:00|93425.2|93375.2|93435.5|93362|93435.5|93376.1|93423.6|93362|17
1643260750000|2022-01-27 05:19:10|93434.2|93363.7|93424.5|93374.5|93436.6|93375.8|93424.3|93359.3|26
1643260760000|2022-01-27 05:19:20|93424.7|93374.7|93436.6|93365.2|93437.5|93376.7|93423.8|93364.8|21
1643260770000|2022-01-27 05:19:30|93438.1|93365.3|93425.7|93375.7|93438.1|93376.8|93425.5|93364.5|15
1643260780000|2022-01-27 05:19:40|93426.3|93376.3|93426.4|93376.4|93438|93378|93425.7|93367.3|18
1643260790000|2022-01-27 05:19:50|93426|93376|93434.1|93384.1|93444|93386.6|93425.7|93361.5|40
1643260800000|2022-01-27 05:20:00|93435.6|93385.6|93440.7|93369.6|93444.4|93385.6|93427.2|93369.6|22
1643260810000|2022-01-27 05:20:10|93441.2|93370|93441.2|93368.8|93441.4|93380.3|93428.2|93368.5|11
1643260820000|2022-01-27 05:20:20|93440.8|93368.5|93428.5|93378.5|93441.6|93378.5|93427.6|93367.3|16
1643260830000|2022-01-27 05:20:30|93428.3|93378.3|93428.5|93378.5|93440.5|93380.4|93427.5|93369.3|17
1643260840000|2022-01-27 05:20:40|93426.6|93376.6|93429.4|93379.4|93447|93380.2|93426.4|93366.1|13
1643260850000|2022-01-27 05:20:50|93427.6|93377.6|93426.5|93376.5|93441.5|93379.9|93426.4|93369.6|14
1643260860000|2022-01-27 05:21:00|93427|93377|93427.9|93377.9|93430.8|93380.8|93426.4|93376.4|17
1643260870000|2022-01-27 05:21:10|93428.3|93378.3|93427.5|93377.5|93429.7|93379.7|93427.5|93377.5|14
1643260880000|2022-01-27 05:21:20|93427.6|93377.6|93426.9|93376.9|93429.1|93379.1|93426.9|93376.9|22
1643260890000|2022-01-27 05:21:30|93427.3|93377.3|93426.8|93376.8|93427.5|93377.5|93424.9|93374.9|20
1643260900000|2022-01-27 05:21:40|93426.4|93376.4|93412.6|93362.6|93437.6|93377.4|93412.6|93356.4|52
1643260910000|2022-01-27 05:21:50|93409.6|93359.6|93412.2|93362.2|93432.5|93364.1|93403.3|93345.6|63
1643260920000|2022-01-27 05:22:00|93412.6|93362.6|93427.6|93356|93427.6|93367.2|93410.1|93347.6|37
1643260930000|2022-01-27 05:22:10|93428.1|93357.2|93411.6|93361.6|93428.1|93367.4|93410.3|93356.7|47
1643260940000|2022-01-27 05:22:20|93412.5|93362.5|93412.1|93362.1|93423.3|93363.4|93411.2|93351.3|33
1643260950000|2022-01-27 05:22:30|93425|93351.7|93406.1|93356.1|93425|93362.7|93405.8|93345.8|46
1643260960000|2022-01-27 05:22:40|93406.5|93356.5|93424.5|93351.8|93426|93361.1|93404|93339.1|46
1643260970000|2022-01-27 05:22:50|93424.3|93351.6|93424.7|93351.9|93428.4|93367|93412.4|93348.8|51
1643260980000|2022-01-27 05:23:00|93419.3|93345.1|93418.3|93345.8|93429.7|93369.9|93406.9|93342.9|52
1643260990000|2022-01-27 05:23:10|93417.9|93346.2|93408.1|93358.1|93422.6|93358.7|93402.6|93339.2|48
1643261000000|2022-01-27 05:23:20|93408.3|93358.3|93419|93348|93422.7|93359.6|93404.8|93344|36
1643261010000|2022-01-27 05:23:30|93409.2|93359.2|93425.2|93344.9|93425.3|93365|93408.9|93344.4|60
1643261020000|2022-01-27 05:23:40|93424.3|93344.7|93406.9|93356.9|93425.2|93361.6|93404.2|93333.5|55
1643261030000|2022-01-27 05:23:50|93406.8|93356.8|93420.9|93348.3|93424|93357.9|93406.8|93336.6|31
1643261040000|2022-01-27 05:24:00|93422.6|93342.1|93412.6|93362.6|93422.9|93362.7|93409.3|93342.1|44
1643261050000|2022-01-27 05:24:10|93422.8|93352.5|93413.8|93363.8|93424.5|93364.2|93412.5|93352.5|30
1643261060000|2022-01-27 05:24:20|93413.6|93363.6|93419.6|93348.7|93423.7|93363.6|93412.3|93347.7|29
1643261070000|2022-01-27 05:24:30|93409.5|93359.5|93410.7|93360.7|93420|93360.7|93406.6|93344.7|36
1643261080000|2022-01-27 05:24:40|93410.4|93360.4|93410.3|93360.3|93419.4|93361|93409|93348.6|14
1643261090000|2022-01-27 05:24:50|93410.4|93360.4|93410.9|93360.9|93423.5|93360.9|93410.2|93348.7|13
1643261100000|2022-01-27 05:25:00|93410.3|93360.3|93421.7|93349.2|93421.8|93361.8|93410|93348.2|30
1643261110000|2022-01-27 05:25:10|93410.5|93360.5|93422.1|93347.1|93422.8|93361.7|93408.8|93343.9|22
1643261120000|2022-01-27 05:25:20|93420.5|93349.8|93411.7|93361.7|93421.9|93362.2|93408.8|93348|32
1643261130000|2022-01-27 05:25:30|93411.2|93361.2|93419.6|93347.6|93430.4|93369.1|93408.3|93340.6|41
1643261140000|2022-01-27 05:25:40|93420.3|93347.4|93421|93346.4|93422.7|93359.1|93407.8|93344.3|28
1643261150000|2022-01-27 05:25:50|93423.5|93341.9|93426.7|93340.2|93426.8|93347|93418.5|93340.2|12
1643261160000|2022-01-27 05:26:00|93420.5|93346.7|93426.9|93343.3|93430.7|93368.4|93409.1|93342.1|46
1643261170000|2022-01-27 05:26:10|93420.7|93348.5|93426|93343.2|93426|93360.1|93409.5|93343.2|27
1643261180000|2022-01-27 05:26:20|93428.9|93343.1|93422.8|93347.2|93428.9|93359.7|93409.7|93343.1|10
1643261190000|2022-01-27 05:26:30|93410|93360|93412.3|93362.3|93424.4|93362.4|93410|93346.7|22
1643261200000|2022-01-27 05:26:40|93411.9|93361.9|93414.9|93364.9|93414.9|93364.9|93410.9|93360.9|17
1643261210000|2022-01-27 05:26:50|93414.5|93364.5|93431.7|93347.2|93431.7|93364.5|93412|93347.2|16
1643261220000|2022-01-27 05:27:00|93412.1|93362.1|93424.4|93374.4|93435|93376.7|93411.9|93352.2|29
1643261230000|2022-01-27 05:27:10|93419.7|93369.7|93408.8|93358.8|93422.4|93369.7|93407.4|93343.2|41
1643261240000|2022-01-27 05:27:20|93407.9|93357.9|93421.9|93345.3|93425.5|93359.5|93407.2|93342.5|40
1643261250000|2022-01-27 05:27:30|93422.2|93345.7|93414.4|93364.4|93429.1|93369.4|93411.6|93342.3|44
1643261260000|2022-01-27 05:27:40|93414.3|93364.3|93418.8|93368.8|93432|93368.8|93414.3|93357.7|22
1643261270000|2022-01-27 05:27:50|93418.3|93368.3|93419|93369|93431.7|93369.5|93418.2|93358.2|14
1643261280000|2022-01-27 05:28:00|93419.1|93369.1|93427.4|93354.1|93436.8|93369.3|93413.2|93345.6|43
1643261290000|2022-01-27 05:28:10|93432.9|93353.6|93420.1|93345.5|93434.8|93361.2|93406.7|93339.6|43
1643261300000|2022-01-27 05:28:20|93420.2|93343.4|93415.9|93345.7|93434.5|93357.9|93407.3|93333.2|32
1643261310000|2022-01-27 05:28:30|93415.8|93345.5|93422|93340.5|93427.9|93354.9|93404.9|93336.1|47
1643261320000|2022-01-27 05:28:40|93420.4|93340.6|93426.6|93333.8|93437.8|93353.3|93403.2|93333|37
1643261330000|2022-01-27 05:28:50|93421.7|93336.8|93415.3|93337.4|93424.3|93340.5|93407.5|93332.1|38
1643261340000|2022-01-27 05:29:00|93415.5|93337.9|93408.8|93326.9|93415.5|93345|93389.5|93325|41
1643261350000|2022-01-27 05:29:10|93405.6|93330|93408.6|93331.1|93410.1|93334.7|93403.4|93326.5|30
1643261360000|2022-01-27 05:29:20|93408.5|93332.3|93408.2|93326.5|93409.2|93332.5|93405.7|93326.5|29
1643261370000|2022-01-27 05:29:30|93408|93326.7|93388.3|93338.3|93408.4|93340.3|93388.2|93323|34
1643261380000|2022-01-27 05:29:40|93388.6|93338.6|93404.6|93321.9|93405.2|93340.1|93388.6|93321.6|33
1643261390000|2022-01-27 05:29:50|93405.2|93322.2|93404.4|93324.9|93407.4|93340.1|93388.4|93319.6|21
1643261400000|2022-01-27 05:30:00|93404.9|93325.5|93403.4|93329.2|93407.9|93329.2|93401.3|93323.5|30
1643261410000|2022-01-27 05:30:10|93405.4|93328.5|93403.8|93329.2|93405.7|93332.8|93403.1|93328.3|31
1643261420000|2022-01-27 05:30:20|93405.9|93327.8|93403.6|93329.3|93410.7|93331.8|93403.6|93322.2|24
1643261430000|2022-01-27 05:30:30|93401.9|93327.1|93400.3|93324.2|93413|93337.9|93387.9|93319.7|27
1643261440000|2022-01-27 05:30:40|93405.3|93329.3|93403.9|93318.5|93409.6|93339.7|93389.7|93314.2|38
1643261450000|2022-01-27 05:30:50|93402.4|93319.5|93402.8|93331.1|93416.5|93333.9|93402.4|93315|32
1643261460000|2022-01-27 05:31:00|93407.2|93330.8|93388.3|93338.3|93408.1|93340.4|93387.1|93327.9|32
1643261470000|2022-01-27 05:31:10|93388.2|93338.2|93404.4|93330.5|93407.9|93340.4|93387.5|93324.2|32
1643261480000|2022-01-27 05:31:20|93404.3|93330.2|93389.6|93339.6|93404.3|93340.5|93389.5|93320|26
1643261490000|2022-01-27 05:31:30|93401.1|93329.6|93402.7|93328.2|93403.7|93338.7|93388.7|93328|23
1643261500000|2022-01-27 05:31:40|93402.9|93322.6|93386.2|93336.2|93402.9|93337.5|93384.7|93322.6|24
1643261510000|2022-01-27 05:31:50|93384.8|93334.8|93390.4|93340.4|93390.4|93340.4|93384.7|93334.7|19
1643261520000|2022-01-27 05:32:00|93388.6|93338.6|93386.3|93336.3|93401.4|93340|93386.3|93320.5|35
1643261530000|2022-01-27 05:32:10|93386.6|93336.6|93393.1|93322.2|93402.8|93340.9|93382.5|93315.1|31
1643261540000|2022-01-27 05:32:20|93393.3|93322.4|93399.2|93321.6|93401.6|93322.4|93392.5|93315.3|28
1643261550000|2022-01-27 05:32:30|93399|93321.9|93396.4|93317.1|93400.9|93323.9|93394.1|93317.1|19
1643261560000|2022-01-27 05:32:40|93396.6|93317.2|93401.5|93310.8|93401.5|93332.1|93379.9|93310.8|14
1643261570000|2022-01-27 05:32:50|93390.5|93318.7|93392.6|93319.4|93394.3|93319.4|93390.5|93318.7|4
1643261580000|2022-01-27 05:33:00|93400.3|93311.3|93387.3|93337.3|93401|93337.3|93383.4|93310.8|23
1643261590000|2022-01-27 05:33:10|93401.7|93325|93388.2|93338.2|93409.8|93338.5|93384.3|93321.2|29
1643261600000|2022-01-27 05:33:20|93387.3|93337.3|93397.9|93326.4|93400.8|93338.5|93382.5|93326.2|25
1643261610000|2022-01-27 05:33:30|93398|93326.2|93397.6|93325.9|93401.4|93337.3|93384.5|93325.2|22
1643261620000|2022-01-27 05:33:40|93386.1|93336.1|93399.7|93325.3|93403.7|93336.1|93385.1|93325.3|12
1643261630000|2022-01-27 05:33:50|93399.1|93326|93400.9|93326.3|93400.9|93338.2|93384.6|93318.5|19
1643261640000|2022-01-27 05:34:00|93399.4|93326.7|93405.5|93327.9|93408.2|93338.6|93385.5|93325.2|21
1643261650000|2022-01-27 05:34:10|93401.2|93330.2|93386.7|93336.7|93401.2|93340.5|93384.4|93326.9|17
1643261660000|2022-01-27 05:34:20|93385.8|93335.8|93385.5|93335.5|93398.5|93336.5|93384.4|93325.5|11
1643261670000|2022-01-27 05:34:30|93396.4|93326.3|93387|93337|93398.6|93337|93384.7|93326.2|18
1643261680000|2022-01-27 05:34:40|93386.9|93336.9|93390.4|93340.4|93406.8|93340.4|93386.9|93315.5|26
1643261690000|2022-01-27 05:34:50|93401.6|93330.1|93385.7|93335.7|93406.4|93341.2|93385.7|93330.1|14
1643261700000|2022-01-27 05:35:00|93385.5|93335.5|93401|93307.5|93401|93336.1|93381.2|93307.5|21
1643261710000|2022-01-27 05:35:10|93390.7|93316.7|93380.1|93330.1|93395|93330.2|93378.5|93314.7|20
1643261720000|2022-01-27 05:35:20|93379.9|93329.9|93379.8|93329.8|93391.2|93330.3|93379.4|93318.9|22
1643261730000|2022-01-27 05:35:30|93379.4|93329.4|93379.6|93329.6|93383.4|93333.4|93377.4|93327.4|28
1643261740000|2022-01-27 05:35:40|93381|93331|93378.4|93328.4|93381|93331|93377|93327|27
1643261750000|2022-01-27 05:35:50|93378.7|93328.7|93377.2|93327.2|93379.3|93329.3|93376.7|93326.7|24
1643261760000|2022-01-27 05:36:00|93377.1|93327.1|93380.7|93330.7|93380.7|93330.7|93376.6|93326.6|25
1643261770000|2022-01-27 05:36:10|93381.1|93331.1|93381.1|93331.1|93382.6|93332.6|93380.7|93330.7|14
1643261780000|2022-01-27 05:36:20|93381|93331|93381.3|93331.3|93381.5|93331.5|93381|93331|11
1643261790000|2022-01-27 05:36:30|93380.3|93330.3|93379.1|93329.1|93381.2|93331.2|93379.1|93329.1|17
1643261800000|2022-01-27 05:36:40|93378.9|93328.9|93392.3|93319.6|93393.9|93330.9|93378.8|93318.2|13
1643261810000|2022-01-27 05:36:50|93391.6|93320.3|93381.8|93331.8|93393|93331.8|93381.4|93318.6|14
1643261820000|2022-01-27 05:37:00|93381.9|93331.9|93381.8|93331.8|93382.5|93332.5|93381.5|93331.5|9
1643261830000|2022-01-27 05:37:10|93381.6|93331.6|93382|93332|93382|93332|93381.4|93331.4|8
1643261840000|2022-01-27 05:37:20|93381.8|93331.8|93385.4|93335.4|93399.1|93336.1|93379.4|93320.6|25
1643261850000|2022-01-27 05:37:30|93385.5|93335.5|93385.7|93335.7|93395.8|93336.3|93385.5|93324|12
1643261860000|2022-01-27 05:37:40|93385.6|93335.6|93386.2|93336.2|93386.5|93336.5|93385.6|93335.6|11
1643261870000|2022-01-27 05:37:50|93385.6|93335.6|93385.6|93335.6|93395.2|93335.6|93385|93323.4|6
1643261880000|2022-01-27 05:38:00|93385.4|93335.4|93387|93337|93387|93337|93385.2|93335.2|10
1643261890000|2022-01-27 05:38:10|93386.8|93336.8|93383|93333|93393.3|93337.2|93378.8|93321.1|28
1643261900000|2022-01-27 05:38:20|93382.9|93332.9|93383.2|93333.2|93384.2|93334.2|93380|93330|18
1643261910000|2022-01-27 05:38:30|93393.3|93323|93380.2|93330.2|93393.3|93332.9|93378.1|93322.7|13
1643261920000|2022-01-27 05:38:40|93381.1|93331.1|93382.3|93332.3|93393.1|93334|93380|93322.9|26
1643261930000|2022-01-27 05:38:50|93382.4|93332.4|93383.5|93333.5|93384|93334|93381.8|93331.8|6
1643261940000|2022-01-27 05:39:00|93383.4|93333.4|93380.7|93330.7|93395.4|93333.4|93380.2|93316.9|16
1643261950000|2022-01-27 05:39:10|93380.4|93330.4|93379.8|93329.8|93391|93333.6|93379.8|93320.6|15
1643261960000|2022-01-27 05:39:20|93380.8|93330.8|93381.1|93331.1|93393.3|93333.8|93380.8|93322.5|11
1643261970000|2022-01-27 05:39:30|93381.4|93331.4|93383|93333|93395.6|93336.1|93381.1|93325|23
1643261980000|2022-01-27 05:39:40|93383.2|93333.2|93387.2|93337.2|93387.9|93337.9|93378.8|93328.8|17
1643261990000|2022-01-27 05:39:50|93387.6|93337.6|93386.4|93336.4|93388.1|93338.1|93386.4|93336.4|11
1643262000000|2022-01-27 05:40:00|93386.3|93336.3|93384.6|93334.6|93386.9|93336.9|93384.2|93334.2|18
1643262010000|2022-01-27 05:40:10|93384|93334|93386.7|93336.7|93386.8|93336.8|93384|93334|17
1643262020000|2022-01-27 05:40:20|93386.6|93336.6|93387.7|93337.7|93388.3|93338.3|93386.2|93336.2|24
1643262030000|2022-01-27 05:40:30|93387.3|93337.3|93386.4|93336.4|93388.5|93338.5|93383.4|93333.4|22
1643262040000|2022-01-27 05:40:40|93386.8|93336.8|93387.4|93337.4|93387.4|93337.4|93385.3|93335.3|26
1643262050000|2022-01-27 05:40:50|93387.7|93337.7|93386.3|93336.3|93388.7|93338.7|93386.3|93336.3|10
1643262060000|2022-01-27 05:41:00|93386|93336|93385|93335|93386.1|93336.1|93384.2|93334.2|20
1643262070000|2022-01-27 05:41:10|93384.3|93334.3|93395.7|93323.8|93396.1|93334.9|93384.3|93322.5|10
1643262080000|2022-01-27 05:41:20|93396|93323.4|93384.8|93334.8|93396.2|93334.9|93384.2|93322.3|12
1643262090000|2022-01-27 05:41:30|93384.3|93334.3|93385.2|93335.2|93386.3|93336.3|93383.9|93333.9|18
1643262100000|2022-01-27 05:41:40|93385.7|93335.7|93387|93337|93388.4|93338.4|93385.7|93335.7|9
1643262110000|2022-01-27 05:41:50|93386.8|93336.8|93386.4|93336.4|93387.8|93337.8|93386|93336|17
1643262120000|2022-01-27 05:42:00|93386.3|93336.3|93384.1|93334.1|93386.9|93336.9|93382|93332|17
1643262130000|2022-01-27 05:42:10|93384.3|93334.3|93384.3|93334.3|93385.6|93335.6|93381.8|93331.8|19
1643262140000|2022-01-27 05:42:20|93384.2|93334.2|93394.1|93323.9|93406.6|93335.3|93382.5|93300.3|19
1643262150000|2022-01-27 05:42:30|93396|93321.8|93395.3|93324.3|93397.1|93335.2|93384.9|93321.4|8
1643262160000|2022-01-27 05:42:40|93395.4|93321.7|93386.9|93336.9|93397.1|93337.5|93384.4|93321.7|13
1643262170000|2022-01-27 05:42:50|93387|93337|93403.7|93333.7|93404.6|93343|93387|93329.6|26
1643262180000|2022-01-27 05:43:00|93404.5|93332.8|93407.2|93330.8|93407.2|93344.6|93393.5|93330.8|13
1643262190000|2022-01-27 05:43:10|93393.8|93343.8|93392.8|93342.8|93395.4|93345.4|93391.1|93341.1|19
1643262200000|2022-01-27 05:43:20|93392.9|93342.9|93398.6|93348.6|93407.3|93348.6|93391.3|93335.3|20
1643262210000|2022-01-27 05:43:30|93396.4|93346.4|93399.3|93349.3|93399.8|93349.8|93396.3|93346.3|17
1643262220000|2022-01-27 05:43:40|93399.4|93349.4|93408.7|93336.5|93408.7|93350|93397.6|93336.5|13
1643262230000|2022-01-27 05:43:50|93408.4|93336.3|93401.2|93351.2|93409.9|93351.2|93398|93336|17
1643262240000|2022-01-27 05:44:00|93410.3|93339.2|93403.6|93353.6|93411.5|93353.6|93398.6|93338.7|23
1643262250000|2022-01-27 05:44:10|93403.7|93353.7|93398.9|93348.9|93403.7|93353.7|93396.5|93346.5|23
1643262260000|2022-01-27 05:44:20|93406.2|93356.2|93399.3|93349.3|93408.5|93356.2|93394.3|93335.9|15
1643262270000|2022-01-27 05:44:30|93399.2|93349.2|93398.4|93348.4|93399.2|93349.2|93397.6|93347.6|19
1643262280000|2022-01-27 05:44:40|93398.5|93348.5|93398.8|93348.8|93399|93349|93395.4|93345.4|15
1643262290000|2022-01-27 05:44:50|93399.2|93349.2|93399.8|93349.8|93399.8|93349.8|93394.9|93344.9|19
1643262300000|2022-01-27 05:45:00|93399.9|93349.9|93393.6|93343.6|93402.6|93352.6|93392.6|93342.6|25
1643262310000|2022-01-27 05:45:10|93397.3|93347.3|93407|93336.5|93407|93347.7|93394.6|93336.5|18
1643262320000|2022-01-27 05:45:20|93394.9|93344.9|93401.2|93351.2|93402|93352|93394.9|93344.9|19
1643262330000|2022-01-27 05:45:30|93402|93352|93399.2|93349.2|93402|93352|93398.5|93348.5|9
1643262340000|2022-01-27 05:45:40|93398.5|93348.5|93393.7|93343.7|93407|93349.2|93393.2|93336.5|24
1643262350000|2022-01-27 05:45:50|93398.7|93348.7|93400.8|93350.8|93407.5|93354.6|93397|93335.6|20
1643262360000|2022-01-27 05:46:00|93403.9|93353.9|93402.9|93352.9|93404.6|93354.6|93401.8|93351.8|27
1643262370000|2022-01-27 05:46:10|93404|93354|93407.2|93357.2|93413.6|93357.6|93400|93340.8|33
1643262380000|2022-01-27 05:46:20|93403.2|93353.2|93403|93353|93411.1|93356.7|93402.4|93339.7|33
1643262390000|2022-01-27 05:46:30|93401.8|93351.8|93402.6|93352.6|93404.2|93354.2|93400.8|93350.8|10
1643262400000|2022-01-27 05:46:40|93402.1|93352.1|93400.8|93350.8|93403.6|93353.6|93395.4|93345.4|13
1643262410000|2022-01-27 05:46:50|93400.7|93350.7|93397.8|93347.8|93412.9|93356.1|93397.8|93336.7|21
1643262420000|2022-01-27 05:47:00|93397.7|93347.7|93403.5|93353.5|93414.9|93356|93395.7|93341.5|28
1643262430000|2022-01-27 05:47:10|93406.4|93356.4|93407.8|93357.8|93409.3|93359.3|93405.8|93355.8|14
1643262440000|2022-01-27 05:47:20|93410|93360|93404.4|93354.4|93410|93360|93404.1|93354.1|13
1643262450000|2022-01-27 05:47:30|93404.1|93354.1|93417|93341.5|93417|93358.5|93404.1|93341.5|12
1643262460000|2022-01-27 05:47:40|93414.9|93344.5|93407.3|93357.3|93414.9|93357.3|93404.4|93343|18
1643262470000|2022-01-27 05:47:50|93409.4|93359.4|93407.3|93357.3|93412.3|93362.3|93403.5|93353.5|27
1643262480000|2022-01-27 05:48:00|93407.4|93357.4|93406.7|93356.7|93419.1|93364|93404.3|93347.2|24
1643262490000|2022-01-27 05:48:10|93414|93364|93414.8|93364.8|93416.6|93366.6|93409.1|93359.1|21
1643262500000|2022-01-27 05:48:20|93414.4|93364.4|93408.9|93358.9|93416|93366|93408.9|93358.9|13
1643262510000|2022-01-27 05:48:30|93409.7|93359.7|93413.4|93363.4|93414.1|93364.1|93409.7|93359.7|9
1643262520000|2022-01-27 05:48:40|93412|93362|93413.6|93363.6|93414.7|93364.7|93410|93360|13
1643262530000|2022-01-27 05:48:50|93413.3|93363.3|93411.8|93361.8|93413.3|93363.3|93407.4|93357.4|20
1643262540000|2022-01-27 05:49:00|93412.1|93362.1|93409.6|93359.6|93419.1|93363|93406.4|93346.5|27
1643262550000|2022-01-27 05:49:10|93405.5|93355.5|93412.2|93362.2|93412.2|93362.2|93405.5|93355.5|5
1643262560000|2022-01-27 05:49:20|93412.8|93362.8|93408.4|93358.4|93414.1|93364.1|93408.4|93358.4|14
1643262570000|2022-01-27 05:49:30|93409.6|93359.6|93412.8|93362.8|93412.8|93362.8|93409.6|93359.6|9
1643262580000|2022-01-27 05:49:40|93412.2|93362.2|93412|93362|93412.7|93362.7|93411.7|93361.7|8
1643262590000|2022-01-27 05:49:50|93411.9|93361.9|93411.5|93361.5|93412.2|93362.2|93408.5|93358.5|13
1643262600000|2022-01-27 05:50:00|93412.9|93362.9|93410|93360|93424.9|93370.5|93408.4|93349.5|27
1643262610000|2022-01-27 05:50:10|93409.9|93359.9|93412|93362|93418.6|93368.6|93408.4|93358.4|17
1643262620000|2022-01-27 05:50:20|93411.1|93361.1|93414.2|93364.2|93414.4|93364.4|93410.7|93360.7|14
1643262630000|2022-01-27 05:50:30|93412.8|93362.8|93409.8|93359.8|93416.9|93366.9|93407|93357|17
1643262640000|2022-01-27 05:50:40|93410.4|93360.4|93407.9|93357.9|93412.7|93362.7|93406.2|93356.2|26
1643262650000|2022-01-27 05:50:50|93407.6|93357.6|93408|93358|93411.4|93361.4|93406.5|93356.5|25
1643262660000|2022-01-27 05:51:00|93407.9|93357.9|93407.4|93357.4|93409|93359|93405.8|93355.8|17
1643262670000|2022-01-27 05:51:10|93407.5|93357.5|93405|93355|93410.7|93360.7|93398.9|93348.9|22
1643262680000|2022-01-27 05:51:20|93403.6|93353.6|93409.6|93359.6|93412.3|93362.3|93403.5|93353.5|30
1643262690000|2022-01-27 05:51:30|93408.4|93358.4|93412.3|93362.3|93416|93366|93408.4|93358.4|30
1643262700000|2022-01-27 05:51:40|93416.4|93366.4|93413.1|93363.1|93424.9|93370.4|93409|93347.3|24
1643262710000|2022-01-27 05:51:50|93411.5|93361.5|93412.7|93362.7|93414.8|93364.8|93407.7|93357.7|27
1643262720000|2022-01-27 05:52:00|93412.8|93362.8|93412.4|93362.4|93413.1|93363.1|93412|93362|12
1643262730000|2022-01-27 05:52:10|93413.2|93363.2|93414|93364|93414.3|93364.3|93412|93362|13
1643262740000|2022-01-27 05:52:20|93414.1|93364.1|93419.9|93369.9|93421.4|93371.4|93413.9|93363.9|22
1643262750000|2022-01-27 05:52:30|93418.8|93368.8|93420.3|93370.3|93420.3|93370.3|93416.1|93366.1|18
1643262760000|2022-01-27 05:52:40|93419.6|93369.6|93417.1|93367.1|93420.2|93370.2|93417.1|93367.1|11
1643262770000|2022-01-27 05:52:50|93412.1|93362.1|93417.9|93367.9|93418.5|93368.5|93411.9|93361.9|15
1643262780000|2022-01-27 05:53:00|93418.3|93368.3|93418|93368|93420|93370|93415.8|93365.8|30
1643262790000|2022-01-27 05:53:10|93418.5|93368.5|93416.5|93366.5|93422.4|93372.4|93413.7|93363.7|19
1643262800000|2022-01-27 05:53:20|93414.7|93364.7|93415.7|93365.7|93416|93366|93414.5|93364.5|14
1643262810000|2022-01-27 05:53:30|93420.5|93370.5|93417.3|93367.3|93420.5|93370.5|93417.3|93367.3|11
1643262820000|2022-01-27 05:53:40|93417|93367|93417.6|93367.6|93419|93369|93416.2|93366.2|22
1643262830000|2022-01-27 05:53:50|93418.8|93368.8|93412.3|93362.3|93420.1|93370.1|93412.3|93362.3|21
1643262840000|2022-01-27 05:54:00|93413.5|93363.5|93412.1|93362.1|93416.8|93366.8|93410.9|93360.9|18
1643262850000|2022-01-27 05:54:10|93410.8|93360.8|93413.1|93363.1|93413.5|93363.5|93410.3|93360.3|10
1643262860000|2022-01-27 05:54:20|93413.4|93363.4|93414.3|93364.3|93415.1|93365.1|93412.2|93362.2|15
1643262870000|2022-01-27 05:54:30|93413.4|93363.4|93411.8|93361.8|93420|93363.4|93410.4|93349.3|8
1643262880000|2022-01-27 05:54:40|93411.9|93361.9|93413.5|93363.5|93422.4|93363.8|93410.7|93335.9|22
1643262890000|2022-01-27 05:54:50|93413.2|93363.2|93411.5|93361.5|93414.9|93364.9|93409.7|93359.7|16
1643262900000|2022-01-27 05:55:00|93411.4|93361.4|93414.5|93364.5|93414.5|93364.5|93411.4|93361.4|19
1643262910000|2022-01-27 05:55:10|93414.4|93364.4|93412.4|93362.4|93415.3|93365.3|93411.5|93361.5|20
1643262920000|2022-01-27 05:55:20|93413|93363|93412.2|93362.2|93413.1|93363.1|93410.3|93360.3|22
1643262930000|2022-01-27 05:55:30|93413.1|93363.1|93412.8|93362.8|93415.2|93365.2|93409.1|93359.1|18
1643262940000|2022-01-27 05:55:40|93413|93363|93409.2|93359.2|93414.4|93364.4|93405.5|93355.5|31
1643262950000|2022-01-27 05:55:50|93410.5|93360.5|93408.3|93358.3|93410.5|93360.5|93405.8|93355.8|17
1643262960000|2022-01-27 05:56:00|93408|93358|93402.9|93352.9|93408|93358|93401.2|93351.2|29
1643262970000|2022-01-27 05:56:10|93401.9|93351.9|93406.3|93356.3|93408|93358|93401.7|93351.7|26
1643262980000|2022-01-27 05:56:20|93403.5|93353.5|93405.6|93355.6|93409.1|93359.1|93403.5|93353.5|16
1643262990000|2022-01-27 05:56:30|93406.3|93356.3|93403.7|93353.7|93406.3|93356.3|93403|93353|15
1643263000000|2022-01-27 05:56:40|93403.8|93353.8|93402.6|93352.6|93405.7|93355.7|93398.9|93348.9|20
1643263010000|2022-01-27 05:56:50|93401.6|93351.6|93396.5|93346.5|93401.9|93351.9|93392.2|93342.2|27
1643263020000|2022-01-27 05:57:00|93397.7|93347.7|93391.5|93341.5|93399.3|93349.3|93387.1|93337.1|35
1643263030000|2022-01-27 05:57:10|93390.8|93340.8|93388.2|93338.2|93406.6|93346.1|93388.2|93330.9|29
1643263040000|2022-01-27 05:57:20|93388.4|93338.4|93396.4|93346.4|93399.9|93349.9|93386.8|93336.8|47
1643263050000|2022-01-27 05:57:30|93396.3|93346.3|93397.7|93347.7|93400.7|93350.7|93395.8|93345.8|29
1643263060000|2022-01-27 05:57:40|93396|93346|93388.2|93338.2|93399.4|93349.4|93388.2|93338.2|32
1643263070000|2022-01-27 05:57:50|93388.5|93338.5|93386.6|93336.6|93390.2|93340.2|93386.2|93336.2|15
1643263080000|2022-01-27 05:58:00|93387.6|93337.6|93385|93335|93387.9|93337.9|93384.2|93334.2|20
1643263090000|2022-01-27 05:58:10|93385.8|93335.8|93388.4|93338.4|93389.9|93339.9|93383.8|93333.8|18
1643263100000|2022-01-27 05:58:20|93388|93338|93394.5|93324.2|93394.5|93340.1|93385.5|93324.2|23
1643263110000|2022-01-27 05:58:30|93387.9|93337.9|93387|93337|93393.5|93338.5|93383|93311.2|22
1643263120000|2022-01-27 05:58:40|93379.6|93329.6|93385.1|93335.1|93385.3|93335.3|93379.5|93329.5|16
1643263130000|2022-01-27 05:58:50|93384.9|93334.9|93383.1|93333.1|93385.3|93335.3|93381.3|93331.3|14
1643263140000|2022-01-27 05:59:00|93382.6|93332.6|93385.1|93335.1|93387.1|93337.1|93382.6|93332.6|23
1643263150000|2022-01-27 05:59:10|93385.6|93335.6|93385.5|93335.5|93389.7|93339.7|93383.3|93333.3|18
1643263160000|2022-01-27 05:59:20|93385.7|93335.7|93384|93334|93394.3|93337.3|93381.6|93323.8|24
1643263170000|2022-01-27 05:59:30|93383.9|93333.9|93383|93333|93388.9|93338.9|93383|93333|33
1643263180000|2022-01-27 05:59:40|93382.5|93332.5|93383|93333|93384.4|93334.4|93382.3|93332.3|38
1643263190000|2022-01-27 05:59:50|93382.8|93332.8|93394.5|93323.9|93394.5|93336.8|93376.5|93321.7|41
1643263200000|2022-01-27 06:00:00|93380|93330|93391.2|93341.2|93394.5|93344.5|93380|93330|40
1643263210000|2022-01-27 06:00:10|93390.2|93340.2|93392.8|93342.8|93397.7|93347.7|93390.2|93340.2|34
1643263220000|2022-01-27 06:00:20|93393.2|93343.2|93397.4|93347.4|93397.4|93347.4|93392.6|93342.6|35
1643263230000|2022-01-27 06:00:30|93396.3|93346.3|93394.2|93344.2|93398.2|93348.2|93393.5|93343.5|28
1643263240000|2022-01-27 06:00:40|93394.8|93344.8|93394.2|93344.2|93397.5|93347.5|93394.2|93344.2|27
1643263250000|2022-01-27 06:00:50|93395.1|93345.1|93396.5|93346.5|93396.6|93346.6|93393.9|93343.9|21
1643263260000|2022-01-27 06:01:00|93397.2|93347.2|93408|93334.7|93408|93349.6|93396.4|93334.7|23
1643263270000|2022-01-27 06:01:10|93396.6|93346.6|93397.6|93347.6|93407|93349.2|93395.3|93333.2|32
1643263280000|2022-01-27 06:01:20|93397.8|93347.8|93401.8|93351.8|93401.9|93351.9|93397.8|93347.8|26
1643263290000|2022-01-27 06:01:30|93402|93352|93403.2|93353.2|93409.8|93359.8|93401.9|93351.9|37
1643263300000|2022-01-27 06:01:40|93403.3|93353.3|93399.6|93349.6|93404.2|93354.2|93399.6|93349.6|39
1643263310000|2022-01-27 06:01:50|93398.2|93348.2|93402.8|93352.8|93405.1|93355.1|93398.2|93348.2|24
1643263320000|2022-01-27 06:02:00|93406.5|93356.5|93407|93357|93407|93357|93404|93354|18
1643263330000|2022-01-27 06:02:10|93405.1|93355.1|93405.8|93355.8|93405.8|93355.8|93403|93353|15
1643263340000|2022-01-27 06:02:20|93405.9|93355.9|93406.1|93356.1|93407.2|93357.2|93404.9|93354.9|27
1643263350000|2022-01-27 06:02:30|93406.3|93356.3|93406.3|93356.3|93407.6|93357.6|93405.3|93355.3|32
1643263360000|2022-01-27 06:02:40|93406.1|93356.1|93406.3|93356.3|93407.5|93357.5|93405.4|93355.4|17
1643263370000|2022-01-27 06:02:50|93406.4|93356.4|93406.6|93356.6|93407.2|93357.2|93405.7|93355.7|19
1643263380000|2022-01-27 06:03:00|93406.4|93356.4|93407.6|93357.6|93408.1|93358.1|93405|93355|27
1643263390000|2022-01-27 06:03:10|93407.7|93357.7|93411.8|93361.8|93411.8|93361.8|93407.7|93357.7|15
1643263400000|2022-01-27 06:03:20|93411.9|93361.9|93410.3|93360.3|93412.2|93362.2|93408.7|93358.7|18
1643263410000|2022-01-27 06:03:30|93409.2|93359.2|93412.2|93362.2|93412.6|93362.6|93409.2|93359.2|22
1643263420000|2022-01-27 06:03:40|93412.4|93362.4|93411.8|93361.8|93413|93363|93411.2|93361.2|28
1643263430000|2022-01-27 06:03:50|93411.4|93361.4|93412.6|93362.6|93416.8|93366.8|93411.4|93361.4|29
1643263440000|2022-01-27 06:04:00|93411.9|93361.9|93412.7|93362.7|93413.4|93363.4|93411.4|93361.4|17
1643263450000|2022-01-27 06:04:10|93412.8|93362.8|93413.7|93363.7|93414.4|93364.4|93412.3|93362.3|17
1643263460000|2022-01-27 06:04:20|93414|93364|93410.7|93360.7|93414|93364|93410.5|93360.5|20
1643263470000|2022-01-27 06:04:30|93411.5|93361.5|93414.3|93364.3|93414.8|93364.8|93409.7|93359.7|35
1643263480000|2022-01-27 06:04:40|93414.7|93364.7|93414.4|93364.4|93416.1|93366.1|93413|93363|20
1643263490000|2022-01-27 06:04:50|93414.7|93364.7|93416.7|93366.7|93416.7|93366.7|93413.5|93363.5|21
1643263500000|2022-01-27 06:05:00|93416.6|93366.6|93417.6|93367.6|93417.9|93367.9|93415.6|93365.6|11
1643263510000|2022-01-27 06:05:10|93416.9|93366.9|93423|93373|93423|93373|93416.9|93366.9|29
1643263520000|2022-01-27 06:05:20|93423.1|93373.1|93422.3|93372.3|93424.5|93374.5|93422.3|93372.3|20
1643263530000|2022-01-27 06:05:30|93421.8|93371.8|93424.9|93374.9|93424.9|93374.9|93421.8|93371.8|32
1643263540000|2022-01-27 06:05:40|93424.8|93374.8|93427.5|93377.5|93428.9|93378.9|93424.8|93374.8|27
1643263550000|2022-01-27 06:05:50|93427.2|93377.2|93434.7|93384.7|93437.1|93387.1|93427|93377|37
1643263560000|2022-01-27 06:06:00|93434.6|93384.6|93437.7|93387.7|93439.5|93389.5|93433.4|93383.4|28
1643263570000|2022-01-27 06:06:10|93438.4|93388.4|93439.2|93389.2|93440.2|93390.2|93434.3|93384.3|35
1643263580000|2022-01-27 06:06:20|93439|93389|93437.4|93387.4|93439.6|93389.6|93436.6|93386.6|23
1643263590000|2022-01-27 06:06:30|93437.6|93387.6|93434.9|93384.9|93437.8|93387.8|93434.7|93384.7|12
1643263600000|2022-01-27 06:06:40|93435.1|93385.1|93434.6|93384.6|93435.3|93385.3|93434.6|93384.6|9
1643263610000|2022-01-27 06:06:50|93434.7|93384.7|93433.9|93383.9|93436.3|93386.3|93430.9|93380.9|34
1643263620000|2022-01-27 06:07:00|93434.3|93384.3|93435.1|93385.1|93435.7|93385.7|93433.2|93383.2|28
1643263630000|2022-01-27 06:07:10|93434.9|93384.9|93433.1|93383.1|93435|93385|93432.6|93382.6|15
1643263640000|2022-01-27 06:07:20|93432.8|93382.8|93432.9|93382.9|93433.6|93383.6|93428.5|93378.5|22
1643263650000|2022-01-27 06:07:30|93432.8|93382.8|93430.5|93380.5|93432.8|93382.8|93430.5|93380.5|19
1643263660000|2022-01-27 06:07:40|93430.7|93380.7|93429.2|93379.2|93431|93381|93429.2|93379.2|15
1643263670000|2022-01-27 06:07:50|93429.1|93379.1|93429.2|93379.2|93429.6|93379.6|93425.6|93375.6|29
1643263680000|2022-01-27 06:08:00|93429.3|93379.3|93430.3|93380.3|93430.7|93380.7|93428.6|93378.6|22
1643263690000|2022-01-27 06:08:10|93430.4|93380.4|93431.5|93381.5|93431.8|93381.8|93422|93372|28
1643263700000|2022-01-27 06:08:20|93431.2|93381.2|93429.3|93379.3|93433|93383|93428.9|93378.9|28
1643263710000|2022-01-27 06:08:30|93429.1|93379.1|93424.3|93374.3|93429.5|93379.5|93424.3|93374.3|25
1643263720000|2022-01-27 06:08:40|93424.8|93374.8|93424.3|93374.3|93425.6|93375.6|93424.3|93374.3|17
1643263730000|2022-01-27 06:08:50|93424.5|93374.5|93423.8|93373.8|93424.8|93374.8|93423.6|93373.6|16
1643263740000|2022-01-27 06:09:00|93423.9|93373.9|93423.7|93373.7|93423.9|93373.9|93423|93373|17
1643263750000|2022-01-27 06:09:10|93423.1|93373.1|93422.9|93372.9|93423.8|93373.8|93419.5|93369.5|31
1643263760000|2022-01-27 06:09:20|93422.7|93372.7|93427|93377|93427.8|93377.8|93422.5|93372.5|28
1643263770000|2022-01-27 06:09:30|93426.3|93376.3|93422.9|93372.9|93427.1|93377.1|93422.4|93372.4|21
1643263780000|2022-01-27 06:09:40|93423.4|93373.4|93423.6|93373.6|93423.6|93373.6|93422.9|93372.9|13
1643263790000|2022-01-27 06:09:50|93423.8|93373.8|93422.7|93372.7|93423.8|93373.8|93420.8|93370.8|22
1643263800000|2022-01-27 06:10:00|93422.8|93372.8|93422.2|93372.2|93427.4|93377.4|93418.9|93368.9|40
1643263810000|2022-01-27 06:10:10|93422.1|93372.1|93425.6|93375.6|93428|93378|93421.5|93371.5|30
1643263820000|2022-01-27 06:10:20|93425.2|93375.2|93425.4|93375.4|93426.3|93376.3|93425.2|93375.2|10
1643263830000|2022-01-27 06:10:30|93425.5|93375.5|93423|93373|93425.8|93375.8|93422.9|93372.9|25
1643263840000|2022-01-27 06:10:40|93423.3|93373.3|93422.2|93372.2|93423.8|93373.8|93420.9|93370.9|18
1643263850000|2022-01-27 06:10:50|93422.3|93372.3|93423|93373|93423.5|93373.5|93422.3|93372.3|19
1643263860000|2022-01-27 06:11:00|93423.1|93373.1|93419.3|93369.3|93423.3|93373.3|93419.3|93369.3|26
1643263870000|2022-01-27 06:11:10|93419.6|93369.6|93419.1|93369.1|93421.7|93371.7|93418.6|93368.6|32
1643263880000|2022-01-27 06:11:20|93419.2|93369.2|93421.5|93371.5|93421.5|93371.5|93419|93369|27
1643263890000|2022-01-27 06:11:30|93421.6|93371.6|93422.5|93372.5|93422.8|93372.8|93419.7|93369.7|30
1643263900000|2022-01-27 06:11:40|93422.8|93372.8|93431|93381|93431.3|93381.3|93422.6|93372.6|31
1643263910000|2022-01-27 06:11:50|93431.3|93381.3|93430.9|93380.9|93431.3|93381.3|93429.8|93379.8|28
1643263920000|2022-01-27 06:12:00|93430.8|93380.8|93432.5|93382.5|93432.5|93382.5|93430.2|93380.2|32
1643263930000|2022-01-27 06:12:10|93432.4|93382.4|93431.9|93381.9|93433|93383|93431.5|93381.5|24
1643263940000|2022-01-27 06:12:20|93431.7|93381.7|93431|93381|93432.5|93382.5|93429|93379|23
1643263950000|2022-01-27 06:12:30|93431.7|93381.7|93431.9|93381.9|93432.7|93382.7|93429.8|93379.8|24
1643263960000|2022-01-27 06:12:40|93429.1|93379.1|93430.1|93380.1|93431.2|93381.2|93429.1|93379.1|25
1643263970000|2022-01-27 06:12:50|93430.2|93380.2|93431.2|93381.2|93431.5|93381.5|93429.1|93379.1|25
1643263980000|2022-01-27 06:13:00|93431.4|93381.4|93430.3|93380.3|93431.6|93381.6|93428.2|93378.2|23
1643263990000|2022-01-27 06:13:10|93430.1|93380.1|93430.2|93380.2|93431.6|93381.6|93429.7|93379.7|22
1643264000000|2022-01-27 06:13:20|93429.6|93379.6|93433.2|93383.2|93433.2|93383.2|93428.9|93378.9|29
1643264010000|2022-01-27 06:13:30|93433.5|93383.5|93432.6|93382.6|93437.8|93387.8|93431.7|93381.7|28
1643264020000|2022-01-27 06:13:40|93432.7|93382.7|93434.4|93384.4|93435.2|93385.2|93432.7|93382.7|33
1643264030000|2022-01-27 06:13:50|93434.2|93384.2|93436.4|93386.4|93436.6|93386.6|93433.6|93383.6|20
1643264040000|2022-01-27 06:14:00|93436.7|93386.7|93436.8|93386.8|93437.7|93387.7|93436|93386|15
1643264050000|2022-01-27 06:14:10|93436.4|93386.4|93435.7|93385.7|93436.5|93386.5|93435.3|93385.3|11
1643264060000|2022-01-27 06:14:20|93435.8|93385.8|93432.2|93382.2|93437.8|93387.8|93432.2|93382.2|23
1643264070000|2022-01-27 06:14:30|93431.9|93381.9|93433.2|93383.2|93434|93384|93431.9|93381.9|27
1643264080000|2022-01-27 06:14:40|93433.1|93383.1|93431.9|93381.9|93434.9|93384.9|93431.6|93381.6|26
1643264090000|2022-01-27 06:14:50|93431.6|93381.6|93432|93382|93432.1|93382.1|93430.7|93380.7|22
1643264100000|2022-01-27 06:15:00|93432.9|93382.9|93432.4|93382.4|93432.9|93382.9|93430.6|93380.6|26
1643264110000|2022-01-27 06:15:10|93432.7|93382.7|93433.7|93383.7|93435.1|93385.1|93432.3|93382.3|16
1643264120000|2022-01-27 06:15:20|93435|93385|93431.4|93381.4|93435.7|93385.7|93431.1|93381.1|28
1643264130000|2022-01-27 06:15:30|93431.5|93381.5|93430.1|93380.1|93431.5|93381.5|93429.7|93379.7|25
1643264140000|2022-01-27 06:15:40|93430.4|93380.4|93430.7|93380.7|93431.3|93381.3|93429.1|93379.1|22
1643264150000|2022-01-27 06:15:50|93430.8|93380.8|93418.7|93368.7|93432.9|93382.9|93418.7|93368.7|25
1643264160000|2022-01-27 06:16:00|93419.5|93369.5|93420|93370|93421.1|93371.1|93418.6|93368.6|30
1643264170000|2022-01-27 06:16:10|93419.1|93369.1|93416.8|93366.8|93419.8|93369.8|93416.6|93366.6|19
1643264180000|2022-01-27 06:16:20|93416.7|93366.7|93418.9|93368.9|93418.9|93368.9|93416|93366|18
1643264190000|2022-01-27 06:16:30|93418.7|93368.7|93418.9|93368.9|93419.3|93369.3|93418.4|93368.4|16
1643264200000|2022-01-27 06:16:40|93418.5|93368.5|93419|93369|93419.3|93369.3|93417.9|93367.9|20
1643264210000|2022-01-27 06:16:50|93419.8|93369.8|93415.1|93365.1|93419.8|93369.8|93414.3|93364.3|24
1643264220000|2022-01-27 06:17:00|93415|93365|93414.2|93364.2|93416.3|93366.3|93414|93364|22
1643264230000|2022-01-27 06:17:10|93413.8|93363.8|93415.4|93365.4|93415.8|93365.8|93413.6|93363.6|17
1643264240000|2022-01-27 06:17:20|93415.6|93365.6|93412.9|93362.9|93416|93366|93412|93362|31
1643264250000|2022-01-27 06:17:30|93412.8|93362.8|93414.4|93364.4|93414.5|93364.5|93411.7|93361.7|38
1643264260000|2022-01-27 06:17:40|93415.1|93365.1|93419.2|93369.2|93419.2|93369.2|93414.9|93364.9|26
1643264270000|2022-01-27 06:17:50|93419.1|93369.1|93415.8|93365.8|93419.9|93369.9|93415.5|93365.5|28
1643264280000|2022-01-27 06:18:00|93415.7|93365.7|93416.3|93366.3|93416.3|93366.3|93413.9|93363.9|25
1643264290000|2022-01-27 06:18:10|93416.2|93366.2|93416.1|93366.1|93416.9|93366.9|93415.1|93365.1|12
1643264300000|2022-01-27 06:18:20|93416.2|93366.2|93416.8|93366.8|93417|93367|93415.4|93365.4|16
1643264310000|2022-01-27 06:18:30|93416.7|93366.7|93416.4|93366.4|93416.7|93366.7|93413.3|93363.3|41
1643264320000|2022-01-27 06:18:40|93416.3|93366.3|93416|93366|93417.4|93367.4|93415.5|93365.5|17
1643264330000|2022-01-27 06:18:50|93415.9|93365.9|93412.5|93362.5|93416.3|93366.3|93410.9|93360.9|31
1643264340000|2022-01-27 06:19:00|93412.6|93362.6|93411.8|93361.8|93412.6|93362.6|93411.2|93361.2|15
1643264350000|2022-01-27 06:19:10|93411.7|93361.7|93411.1|93361.1|93413|93363|93411|93361|19
1643264360000|2022-01-27 06:19:20|93411.3|93361.3|93411.5|93361.5|93411.8|93361.8|93410.9|93360.9|22
1643264370000|2022-01-27 06:19:30|93411|93361|93410.2|93360.2|93411.9|93361.9|93409.9|93359.9|21
1643264380000|2022-01-27 06:19:40|93410.1|93360.1|93408.2|93358.2|93410.3|93360.3|93407.6|93357.6|25
1643264390000|2022-01-27 06:19:50|93408.1|93358.1|93400.3|93350.3|93408.1|93358.1|93399.6|93349.6|34
1643264400000|2022-01-27 06:20:00|93400.1|93350.1|93401|93351|93404.2|93354.2|93399.8|93349.8|30
1643264410000|2022-01-27 06:20:10|93401.4|93351.4|93402.8|93352.8|93403.2|93353.2|93401.2|93351.2|30
1643264420000|2022-01-27 06:20:20|93402.7|93352.7|93401.6|93351.6|93403.1|93353.1|93401.3|93351.3|24
1643264430000|2022-01-27 06:20:30|93401.7|93351.7|93402.6|93352.6|93403.5|93353.5|93401.7|93351.7|26
1643264440000|2022-01-27 06:20:40|93403|93353|93402.3|93352.3|93404|93354|93401.8|93351.8|33
1643264450000|2022-01-27 06:20:50|93401.6|93351.6|93389.6|93339.6|93402.7|93352.7|93388.9|93338.9|42
1643264460000|2022-01-27 06:21:00|93390.2|93340.2|93388.6|93338.6|93391.3|93341.3|93388.4|93338.4|35
1643264470000|2022-01-27 06:21:10|93388|93338|93398.6|93348.6|93398.6|93348.6|93388|93338|37
1643264480000|2022-01-27 06:21:20|93398.8|93348.8|93405.1|93355.1|93405.9|93355.9|93397.8|93347.8|30
1643264490000|2022-01-27 06:21:30|93405.3|93355.3|93405.7|93355.7|93406.2|93356.2|93404.9|93354.9|22
1643264500000|2022-01-27 06:21:40|93405.8|93355.8|93405.6|93355.6|93406.3|93356.3|93404.8|93354.8|19
1643264510000|2022-01-27 06:21:50|93405.7|93355.7|93407.3|93357.3|93407.9|93357.9|93404.9|93354.9|22
1643264520000|2022-01-27 06:22:00|93407.5|93357.5|93405.7|93355.7|93407.6|93357.6|93403.8|93353.8|33
1643264530000|2022-01-27 06:22:10|93405.8|93355.8|93406.8|93356.8|93407.4|93357.4|93405.7|93355.7|16
1643264540000|2022-01-27 06:22:20|93406.9|93356.9|93408.2|93358.2|93408.6|93358.6|93406|93356|15
1643264550000|2022-01-27 06:22:30|93408.3|93358.3|93407.2|93357.2|93408.3|93358.3|93406|93356|12
1643264560000|2022-01-27 06:22:40|93407.3|93357.3|93406.6|93356.6|93407.5|93357.5|93406.6|93356.6|12
1643264570000|2022-01-27 06:22:50|93407.1|93357.1|93408.1|93358.1|93409.3|93359.3|93407|93357|26
1643264580000|2022-01-27 06:23:00|93408.6|93358.6|93407.9|93357.9|93408.9|93358.9|93406.2|93356.2|11
1643264590000|2022-01-27 06:23:10|93407.1|93357.1|93401.9|93351.9|93408.3|93358.3|93399.8|93349.8|30
1643264600000|2022-01-27 06:23:20|93401.2|93351.2|93406.6|93356.6|93406.6|93356.6|93401|93351|30
1643264610000|2022-01-27 06:23:30|93406.5|93356.5|93408.2|93358.2|93410.9|93360.9|93406.5|93356.5|30
1643264620000|2022-01-27 06:23:40|93408.7|93358.7|93415.5|93365.5|93415.5|93365.5|93408.7|93358.7|30
1643264630000|2022-01-27 06:23:50|93415.3|93365.3|93416.6|93366.6|93416.8|93366.8|93414.6|93364.6|23
1643264640000|2022-01-27 06:24:00|93416.7|93366.7|93416.2|93366.2|93417.5|93367.5|93411|93361|42
1643264650000|2022-01-27 06:24:10|93416.5|93366.5|93416.2|93366.2|93418.6|93368.6|93415.9|93365.9|28
1643264660000|2022-01-27 06:24:20|93416|93366|93409.7|93359.7|93416.3|93366.3|93408.4|93358.4|32
1643264670000|2022-01-27 06:24:30|93410.6|93360.6|93408.5|93358.5|93411.7|93361.7|93407.1|93357.1|31
1643264680000|2022-01-27 06:24:40|93409.3|93359.3|93409.1|93359.1|93409.7|93359.7|93406.6|93356.6|28
1643264690000|2022-01-27 06:24:50|93409.6|93359.6|93412.1|93362.1|93412.5|93362.5|93408.8|93358.8|23
1643264700000|2022-01-27 06:25:00|93412|93362|93412.4|93362.4|93412.7|93362.7|93411.6|93361.6|19
1643264710000|2022-01-27 06:25:10|93412.2|93362.2|93409.6|93359.6|93412.6|93362.6|93409.6|93359.6|21
1643264720000|2022-01-27 06:25:20|93409.9|93359.9|93411.1|93361.1|93413.1|93363.1|93408.5|93358.5|32
1643264730000|2022-01-27 06:25:30|93410.8|93360.8|93411.1|93361.1|93412|93362|93410.7|93360.7|27
1643264740000|2022-01-27 06:25:40|93411|93361|93410|93360|93411.1|93361.1|93408|93358|28
1643264750000|2022-01-27 06:25:50|93410.4|93360.4|93409.9|93359.9|93410.5|93360.5|93407.8|93357.8|26
1643264760000|2022-01-27 06:26:00|93409.7|93359.7|93409.3|93359.3|93410|93360|93409|93359|23
1643264770000|2022-01-27 06:26:10|93409.6|93359.6|93410.2|93360.2|93410.4|93360.4|93408.8|93358.8|21
1643264780000|2022-01-27 06:26:20|93409.9|93359.9|93413.9|93363.9|93415.7|93365.7|93407.4|93357.4|32
1643264790000|2022-01-27 06:26:30|93414|93364|93415.7|93365.7|93415.8|93365.8|93413.2|93363.2|27
1643264800000|2022-01-27 06:26:40|93415.2|93365.2|93415.1|93365.1|93415.7|93365.7|93414.1|93364.1|29
1643264810000|2022-01-27 06:26:50|93414.8|93364.8|93415|93365|93416|93366|93414.8|93364.8|30
1643264820000|2022-01-27 06:27:00|93414.9|93364.9|93410.7|93360.7|93415.8|93365.8|93410.7|93360.7|20
1643264830000|2022-01-27 06:27:10|93412.1|93362.1|93410.8|93360.8|93412.1|93362.1|93409.6|93359.6|18
1643264840000|2022-01-27 06:27:20|93410.9|93360.9|93410.4|93360.4|93411.4|93361.4|93409.9|93359.9|25
1643264850000|2022-01-27 06:27:30|93410.6|93360.6|93410.4|93360.4|93411.7|93361.7|93409.8|93359.8|22
1643264860000|2022-01-27 06:27:40|93411|93361|93410.8|93360.8|93411.6|93361.6|93410.6|93360.6|12
1643264870000|2022-01-27 06:27:50|93411.1|93361.1|93411.5|93361.5|93411.8|93361.8|93410.1|93360.1|26
1643264880000|2022-01-27 06:28:00|93412.6|93362.6|93413.4|93363.4|93415.7|93365.7|93408.4|93358.4|32
1643264890000|2022-01-27 06:28:10|93412.4|93362.4|93417.8|93367.8|93418|93368|93412.4|93362.4|35
1643264900000|2022-01-27 06:28:20|93417.9|93367.9|93415.5|93365.5|93418.1|93368.1|93414.4|93364.4|17
1643264910000|2022-01-27 06:28:30|93415.3|93365.3|93412.7|93362.7|93417.2|93367.2|93410.7|93360.7|25
1643264920000|2022-01-27 06:28:40|93412.6|93362.6|93409.9|93359.9|93412.7|93362.7|93407.5|93357.5|35
1643264930000|2022-01-27 06:28:50|93408.8|93358.8|93410|93360|93411.9|93361.9|93408.8|93358.8|24
1643264940000|2022-01-27 06:29:00|93410.2|93360.2|93417|93367|93417.6|93367.6|93409.6|93359.6|26
1643264950000|2022-01-27 06:29:10|93417.4|93367.4|93422.2|93372.2|93423.6|93373.6|93417.4|93367.4|21
1643264960000|2022-01-27 06:29:20|93421.8|93371.8|93419.7|93369.7|93423.1|93373.1|93419.5|93369.5|16
1643264970000|2022-01-27 06:29:30|93420|93370|93423.6|93373.6|93426.5|93376.5|93419.3|93369.3|39
1643264980000|2022-01-27 06:29:40|93420.9|93370.9|93422.9|93372.9|93425.2|93375.2|93420.1|93370.1|36
1643264990000|2022-01-27 06:29:50|93423.8|93373.8|93421.2|93371.2|93424.6|93374.6|93420.7|93370.7|23
1643265000000|2022-01-27 06:30:00|93421.7|93371.7|93424.6|93374.6|93424.6|93374.6|93420.7|93370.7|26
1643265010000|2022-01-27 06:30:10|93428.1|93378.1|93425.2|93375.2|93428.3|93378.3|93424.3|93374.3|21
1643265020000|2022-01-27 06:30:20|93424.6|93374.6|93425.8|93375.8|93427.8|93377.8|93424.6|93374.6|13
1643265030000|2022-01-27 06:30:30|93427.4|93377.4|93422.2|93372.2|93427.4|93377.4|93421.5|93371.5|30
1643265040000|2022-01-27 06:30:40|93421.1|93371.1|93422.7|93372.7|93423.8|93373.8|93421.1|93371.1|19
1643265050000|2022-01-27 06:30:50|93422.6|93372.6|93422.3|93372.3|93424.9|93374.9|93421.1|93371.1|24
1643265060000|2022-01-27 06:31:00|93422.6|93372.6|93422.8|93372.8|93422.9|93372.9|93421.1|93371.1|26
1643265070000|2022-01-27 06:31:10|93422.7|93372.7|93421.6|93371.6|93424.8|93374.8|93421.6|93371.6|23
1643265080000|2022-01-27 06:31:20|93421.1|93371.1|93421.5|93371.5|93422.3|93372.3|93421|93371|18
1643265090000|2022-01-27 06:31:30|93422|93372|93421.5|93371.5|93424|93374|93420.8|93370.8|24
1643265100000|2022-01-27 06:31:40|93421.3|93371.3|93423.6|93373.6|93423.6|93373.6|93420.9|93370.9|18
1643265110000|2022-01-27 06:31:50|93423.4|93373.4|93424.3|93374.3|93424.3|93374.3|93421.1|93371.1|18
1643265120000|2022-01-27 06:32:00|93424.9|93374.9|93428.3|93378.3|93428.3|93378.3|93424.5|93374.5|30
1643265130000|2022-01-27 06:32:10|93428.2|93378.2|93427.3|93377.3|93428.4|93378.4|93425.3|93375.3|21
1643265140000|2022-01-27 06:32:20|93427|93377|93427.6|93377.6|93427.9|93377.9|93425.4|93375.4|22
1643265150000|2022-01-27 06:32:30|93426.1|93376.1|93427.2|93377.2|93428.1|93378.1|93425.9|93375.9|24
1643265160000|2022-01-27 06:32:40|93427.5|93377.5|93427.2|93377.2|93427.6|93377.6|93425.2|93375.2|31
1643265170000|2022-01-27 06:32:50|93427.4|93377.4|93427.1|93377.1|93427.8|93377.8|93425.6|93375.6|29
1643265180000|2022-01-27 06:33:00|93427.3|93377.3|93426.6|93376.6|93428.5|93378.5|93426.6|93376.6|18
1643265190000|2022-01-27 06:33:10|93426.8|93376.8|93425|93375|93427.1|93377.1|93421.2|93371.2|31
1643265200000|2022-01-27 06:33:20|93425.4|93375.4|93423.9|93373.9|93428.1|93378.1|93422.6|93372.6|32
1643265210000|2022-01-27 06:33:30|93423.3|93373.3|93421.9|93371.9|93424.5|93374.5|93420.5|93370.5|25
1643265220000|2022-01-27 06:33:40|93422.2|93372.2|93423.6|93373.6|93424|93374|93421.5|93371.5|19
1643265230000|2022-01-27 06:33:50|93423.5|93373.5|93433.5|93383.5|93435.6|93385.6|93421.1|93371.1|32
1643265240000|2022-01-27 06:34:00|93432.2|93382.2|93432.2|93382.2|93433.4|93383.4|93429.8|93379.8|37
1643265250000|2022-01-27 06:34:10|93432.3|93382.3|93423.2|93373.2|93432.3|93382.3|93420.2|93370.2|24
1643265260000|2022-01-27 06:34:20|93424.2|93374.2|93424.7|93374.7|93424.9|93374.9|93421.9|93371.9|22
1643265270000|2022-01-27 06:34:30|93424.4|93374.4|93422.9|93372.9|93424.7|93374.7|93422.1|93372.1|18
1643265280000|2022-01-27 06:34:40|93423.1|93373.1|93426.3|93376.3|93426.3|93376.3|93421.6|93371.6|20
1643265290000|2022-01-27 06:34:50|93427.1|93377.1|93428.9|93378.9|93431.7|93381.7|93426.1|93376.1|32
1643265300000|2022-01-27 06:35:00|93428.3|93378.3|93431|93381|93431.7|93381.7|93428.3|93378.3|37
1643265310000|2022-01-27 06:35:10|93431.2|93381.2|93429.4|93379.4|93431.2|93381.2|93429.1|93379.1|24
1643265320000|2022-01-27 06:35:20|93429.6|93379.6|93427.4|93377.4|93429.6|93379.6|93427.2|93377.2|18
1643265330000|2022-01-27 06:35:30|93427.3|93377.3|93427.7|93377.7|93428.6|93378.6|93427|93377|28
1643265340000|2022-01-27 06:35:40|93428|93378|93428.1|93378.1|93428.1|93378.1|93426.9|93376.9|16
1643265350000|2022-01-27 06:35:50|93427.9|93377.9|93423.6|93373.6|93428.2|93378.2|93423.6|93373.6|19
1643265360000|2022-01-27 06:36:00|93424.2|93374.2|93428.4|93378.4|93428.7|93378.7|93423.2|93373.2|23
1643265370000|2022-01-27 06:36:10|93428.5|93378.5|93428.1|93378.1|93428.7|93378.7|93427|93377|23
1643265380000|2022-01-27 06:36:20|93428|93378|93426.9|93376.9|93430.2|93380.2|93424.6|93374.6|14
1643265390000|2022-01-27 06:36:30|93426.1|93376.1|93418.7|93368.7|93426.1|93376.1|93417.5|93367.5|34
1643265400000|2022-01-27 06:36:40|93417.4|93367.4|93420|93370|93421.2|93371.2|93417.4|93367.4|22
1643265410000|2022-01-27 06:36:50|93420.5|93370.5|93417.5|93367.5|93420.5|93370.5|93416.4|93366.4|20
1643265420000|2022-01-27 06:37:00|93417.2|93367.2|93418.2|93368.2|93419.1|93369.1|93415.7|93365.7|21
1643265430000|2022-01-27 06:37:10|93417.3|93367.3|93417.7|93367.7|93417.9|93367.9|93416.3|93366.3|27
1643265440000|2022-01-27 06:37:20|93419.4|93369.4|93413.8|93363.8|93419.5|93369.5|93412.7|93362.7|17
1643265450000|2022-01-27 06:37:30|93418.7|93368.7|93418.9|93368.9|93419.4|93369.4|93415.7|93365.7|23
1643265460000|2022-01-27 06:37:40|93417.7|93367.7|93416.9|93366.9|93419.5|93369.5|93416.1|93366.1|15
1643265470000|2022-01-27 06:37:50|93416.1|93366.1|93417.1|93367.1|93417.6|93367.6|93416|93366|12
1643265480000|2022-01-27 06:38:00|93417.2|93367.2|93417.6|93367.6|93417.7|93367.7|93416.8|93366.8|19
1643265490000|2022-01-27 06:38:10|93417.8|93367.8|93415.1|93365.1|93420.4|93370.4|93415.1|93365.1|23
1643265500000|2022-01-27 06:38:20|93416.6|93366.6|93419.2|93369.2|93421.3|93371.3|93416.6|93366.6|24
1643265510000|2022-01-27 06:38:30|93421.1|93371.1|93419|93369|93422|93372|93419|93369|15
1643265520000|2022-01-27 06:38:40|93420.8|93370.8|93421.3|93371.3|93422.3|93372.3|93419.7|93369.7|27
1643265530000|2022-01-27 06:38:50|93421.2|93371.2|93426.9|93376.9|93428.9|93378.9|93421.1|93371.1|24
1643265540000|2022-01-27 06:39:00|93427.7|93377.7|93426.5|93376.5|93429|93379|93426.4|93376.4|20
1643265550000|2022-01-27 06:39:10|93426.7|93376.7|93423|93373|93428.3|93378.3|93423|93373|26
1643265560000|2022-01-27 06:39:20|93424.7|93374.7|93419.3|93369.3|93424.7|93374.7|93419.2|93369.2|21
1643265570000|2022-01-27 06:39:30|93418.9|93368.9|93419.9|93369.9|93420.1|93370.1|93418.9|93368.9|20
1643265580000|2022-01-27 06:39:40|93420|93370|93419.7|93369.7|93421.1|93371.1|93419.7|93369.7|20
1643265590000|2022-01-27 06:39:50|93419.6|93369.6|93419.8|93369.8|93423.3|93373.3|93419.6|93369.6|28
1643265600000|2022-01-27 06:40:00|93420.2|93370.2|93421.1|93371.1|93422|93372|93420.2|93370.2|21
1643265610000|2022-01-27 06:40:10|93421.3|93371.3|93420.2|93370.2|93421.3|93371.3|93420.2|93370.2|16
1643265620000|2022-01-27 06:40:20|93420.4|93370.4|93419.4|93369.4|93420.8|93370.8|93417.7|93367.7|22
1643265630000|2022-01-27 06:40:30|93419.2|93369.2|93424.4|93374.4|93426.1|93376.1|93419.2|93369.2|34
1643265640000|2022-01-27 06:40:40|93424.3|93374.3|93425.3|93375.3|93425.3|93375.3|93424.1|93374.1|24
1643265650000|2022-01-27 06:40:50|93425.4|93375.4|93424.3|93374.3|93425.4|93375.4|93423.2|93373.2|28
1643265660000|2022-01-27 06:41:00|93424.4|93374.4|93425.3|93375.3|93425.9|93375.9|93424.1|93374.1|21
1643265670000|2022-01-27 06:41:10|93425.7|93375.7|93425.5|93375.5|93425.8|93375.8|93424.7|93374.7|22
1643265680000|2022-01-27 06:41:20|93425.7|93375.7|93426.1|93376.1|93426.9|93376.9|93425.1|93375.1|19
1643265690000|2022-01-27 06:41:30|93426.3|93376.3|93426.3|93376.3|93428|93378|93420.8|93370.8|34
1643265700000|2022-01-27 06:41:40|93426.6|93376.6|93425.8|93375.8|93430.9|93380.9|93424.2|93374.2|35
1643265710000|2022-01-27 06:41:50|93426.1|93376.1|93426.7|93376.7|93428.4|93378.4|93425.9|93375.9|27
1643265720000|2022-01-27 06:42:00|93427.3|93377.3|93430.5|93380.5|93431.6|93381.6|93426.7|93376.7|21
1643265730000|2022-01-27 06:42:10|93429.9|93379.9|93426.5|93376.5|93429.9|93379.9|93425.3|93375.3|16
1643265740000|2022-01-27 06:42:20|93426.4|93376.4|93424.2|93374.2|93428.3|93378.3|93423.9|93373.9|24
1643265750000|2022-01-27 06:42:30|93423.7|93373.7|93421.6|93371.6|93424.1|93374.1|93419.4|93369.4|23
1643265760000|2022-01-27 06:42:40|93421.2|93371.2|93424.4|93374.4|93428|93378|93421.2|93371.2|29
1643265770000|2022-01-27 06:42:50|93424.8|93374.8|93425.2|93375.2|93427.1|93377.1|93424.2|93374.2|28
1643265780000|2022-01-27 06:43:00|93426.3|93376.3|93423.8|93373.8|93427.6|93377.6|93423.8|93373.8|26
1643265790000|2022-01-27 06:43:10|93422.9|93372.9|93418.4|93368.4|93427.9|93377.9|93417.4|93367.4|28
1643265800000|2022-01-27 06:43:20|93418.7|93368.7|93424.3|93374.3|93427.5|93377.5|93418|93368|38
1643265810000|2022-01-27 06:43:30|93422.8|93372.8|93423.4|93373.4|93424|93374|93422|93372|21
1643265820000|2022-01-27 06:43:40|93422.8|93372.8|93430.4|93380.4|93430.4|93380.4|93421.4|93371.4|34
1643265830000|2022-01-27 06:43:50|93429.3|93379.3|93425.7|93375.7|93429.8|93379.8|93424.3|93374.3|27
1643265840000|2022-01-27 06:44:00|93425.1|93375.1|93420.7|93370.7|93425.5|93375.5|93418.6|93368.6|25
1643265850000|2022-01-27 06:44:10|93421|93371|93421.8|93371.8|93422.2|93372.2|93420.8|93370.8|22
1643265860000|2022-01-27 06:44:20|93421.6|93371.6|93422.1|93372.1|93423|93373|93421.6|93371.6|20
1643265870000|2022-01-27 06:44:30|93421.9|93371.9|93425.1|93375.1|93425.2|93375.2|93420.4|93370.4|23
1643265880000|2022-01-27 06:44:40|93425.4|93375.4|93426.3|93376.3|93426.4|93376.4|93425.3|93375.3|21
1643265890000|2022-01-27 06:44:50|93426.5|93376.5|93441.1|93391.1|93442.4|93392.4|93425.6|93375.6|45
1643265900000|2022-01-27 06:45:00|93441|93391|93434|93384|93441.5|93391.5|93433.9|93383.9|28
1643265910000|2022-01-27 06:45:10|93433.1|93383.1|93434.8|93384.8|93436.8|93386.8|93432.3|93382.3|29
1643265920000|2022-01-27 06:45:20|93435.2|93385.2|93445.2|93395.2|93445.2|93395.2|93434.3|93384.3|33
1643265930000|2022-01-27 06:45:30|93446.3|93396.3|93454.7|93404.7|93455.4|93405.4|93443.4|93393.4|53
1643265940000|2022-01-27 06:45:40|93455.1|93405.1|93456.2|93406.2|93457.5|93407.5|93453.6|93403.6|30
1643265950000|2022-01-27 06:45:50|93456.1|93406.1|93455.6|93405.6|93457.8|93407.8|93454.8|93404.8|31
1643265960000|2022-01-27 06:46:00|93457.2|93407.2|93467.3|93417.3|93471.5|93421.5|93456.8|93406.8|59
1643265970000|2022-01-27 06:46:10|93467.1|93417.1|93463.8|93413.8|93468.5|93418.5|93462.9|93412.9|27
1643265980000|2022-01-27 06:46:20|93463.2|93413.2|93467.8|93417.8|93467.8|93417.8|93462.9|93412.9|26
1643265990000|2022-01-27 06:46:30|93467.6|93417.6|93465|93415|93468.1|93418.1|93464.1|93414.1|27
1643266000000|2022-01-27 06:46:40|93464.7|93414.7|93466.8|93416.8|93466.8|93416.8|93464.7|93414.7|19
1643266010000|2022-01-27 06:46:50|93467.2|93417.2|93461|93411|93467.5|93417.5|93458.4|93408.4|26
1643266020000|2022-01-27 06:47:00|93462.2|93412.2|93464.7|93414.7|93465|93415|93460.4|93410.4|36
1643266030000|2022-01-27 06:47:10|93464.5|93414.5|93463.6|93413.6|93465.6|93415.6|93461|93411|39
1643266040000|2022-01-27 06:47:20|93463.7|93413.7|93458.9|93408.9|93464.2|93414.2|93458.8|93408.8|36
1643266050000|2022-01-27 06:47:30|93458.3|93408.3|93456.6|93406.6|93458.5|93408.5|93455.9|93405.9|28
1643266060000|2022-01-27 06:47:40|93457.4|93407.4|93455|93405|93457.4|93407.4|93453.8|93403.8|26
1643266070000|2022-01-27 06:47:50|93455.1|93405.1|93455.1|93405.1|93455.3|93405.3|93454.9|93404.9|10
1643266080000|2022-01-27 06:48:00|93454.1|93404.1|93456.2|93406.2|93456.2|93406.2|93453.6|93403.6|26
1643266090000|2022-01-27 06:48:10|93455.9|93405.9|93457.9|93407.9|93458.4|93408.4|93454|93404|28
1643266100000|2022-01-27 06:48:20|93459|93409|93463.1|93413.1|93465.3|93415.3|93458.3|93408.3|32
1643266110000|2022-01-27 06:48:30|93463.9|93413.9|93465|93415|93466.1|93416.1|93463|93413|23
1643266120000|2022-01-27 06:48:40|93464.9|93414.9|93465.8|93415.8|93468.8|93418.8|93464.1|93414.1|34
1643266130000|2022-01-27 06:48:50|93465.9|93415.9|93464.9|93414.9|93465.9|93415.9|93463.7|93413.7|21
1643266140000|2022-01-27 06:49:00|93464.8|93414.8|93470.8|93420.8|93471.7|93421.7|93464.8|93414.8|31
1643266150000|2022-01-27 06:49:10|93470.7|93420.7|93474.1|93424.1|93474.9|93424.9|93470.6|93420.6|23
1643266160000|2022-01-27 06:49:20|93473.1|93423.1|93474.6|93424.6|93475.6|93425.6|93472.7|93422.7|22
1643266170000|2022-01-27 06:49:30|93474.7|93424.7|93470.2|93420.2|93474.7|93424.7|93469.4|93419.4|30
1643266180000|2022-01-27 06:49:40|93469.4|93419.4|93472.3|93422.3|93473.3|93423.3|93468.5|93418.5|34
1643266190000|2022-01-27 06:49:50|93472.8|93422.8|93472.6|93422.6|93472.8|93422.8|93470.1|93420.1|20
1643266200000|2022-01-27 06:50:00|93473.2|93423.2|93505.7|93455.7|93508.1|93458.1|93470.6|93420.6|74
1643266210000|2022-01-27 06:50:10|93503.4|93453.4|93510.4|93460.4|93513.2|93463.2|93503.4|93453.4|57
1643266220000|2022-01-27 06:50:20|93511.9|93461.9|93512.5|93462.5|93515.4|93465.4|93509.6|93459.6|66
1643266230000|2022-01-27 06:50:30|93511.3|93461.3|93510.7|93460.7|93513.9|93463.9|93508.5|93458.5|44
1643266240000|2022-01-27 06:50:40|93511.3|93461.3|93516.3|93466.3|93516.3|93466.3|93511.3|93461.3|49
1643266250000|2022-01-27 06:50:50|93516.9|93466.9|93513.4|93463.4|93516.9|93466.9|93507.6|93457.6|46
1643266260000|2022-01-27 06:51:00|93513.7|93463.7|93514.3|93464.3|93525.9|93475.9|93513.5|93463.5|57
1643266270000|2022-01-27 06:51:10|93518.2|93468.2|93515.5|93465.5|93520.4|93470.4|93511.7|93461.7|64
1643266280000|2022-01-27 06:51:20|93515.8|93465.8|93528.6|93478.6|93540.7|93480|93515|93459.8|66
1643266290000|2022-01-27 06:51:30|93527.6|93477.6|93517.3|93467.3|93531.2|93477.8|93517.3|93457.2|43
1643266300000|2022-01-27 06:51:40|93523.1|93473.1|93509.3|93459.3|93531.1|93473.3|93504.1|93454.1|78
1643266310000|2022-01-27 06:51:50|93509.1|93459.1|93509.5|93459.5|93514.7|93464.7|93508.4|93458.4|62
1643266320000|2022-01-27 06:52:00|93507.5|93457.5|93509.8|93459.8|93514.5|93464.5|93505.4|93455.4|56
1643266330000|2022-01-27 06:52:10|93509.7|93459.7|93507.6|93457.6|93513.3|93463.3|93506.2|93456.2|60
1643266340000|2022-01-27 06:52:20|93507.7|93457.7|93507.9|93457.9|93512.4|93462.4|93507.1|93457.1|54
1643266350000|2022-01-27 06:52:30|93509.1|93459.1|93510.8|93460.8|93512.1|93462.1|93505.7|93455.7|59
1643266360000|2022-01-27 06:52:40|93512|93462|93512.1|93462.1|93512.5|93462.5|93506.2|93456.2|50
1643266370000|2022-01-27 06:52:50|93512.3|93462.3|93509.9|93459.9|93512.3|93462.3|93507.3|93457.3|56
1643266380000|2022-01-27 06:53:00|93509.4|93459.4|93508.9|93458.9|93510.2|93460.2|93505.3|93455.3|55
1643266390000|2022-01-27 06:53:10|93509.1|93459.1|93510.4|93460.4|93512.4|93462.4|93507.7|93457.7|46
1643266400000|2022-01-27 06:53:20|93510.3|93460.3|93516|93466|93534.8|93469.7|93509|93454.6|68
1643266410000|2022-01-27 06:53:30|93516.4|93466.4|93512.6|93462.6|93527.5|93467.7|93511.2|93454.1|60
1643266420000|2022-01-27 06:53:40|93513.3|93463.3|93512.7|93462.7|93515.2|93465.2|93508.3|93458.3|65
1643266430000|2022-01-27 06:53:50|93511.7|93461.7|93510.2|93460.2|93524.1|93464.7|93508|93451.6|63
1643266440000|2022-01-27 06:54:00|93509.8|93459.8|93512.7|93462.7|93514.7|93464.7|93508|93458|61
1643266450000|2022-01-27 06:54:10|93513.3|93463.3|93514.2|93464.2|93521.8|93464.2|93509.8|93451.8|66
1643266460000|2022-01-27 06:54:20|93513.6|93463.6|93514.5|93464.5|93524.4|93466.6|93509.4|93453.1|72
1643266470000|2022-01-27 06:54:30|93513.6|93463.6|93517.4|93467.4|93519.5|93469.5|93513.4|93463.4|62
1643266480000|2022-01-27 06:54:40|93517.3|93467.3|93515.1|93465.1|93519.4|93469.4|93514.8|93464.8|50
1643266490000|2022-01-27 06:54:50|93515|93465|93522.4|93472.4|93529.3|93475.4|93509.6|93454.4|67
1643266500000|2022-01-27 06:55:00|93524.7|93474.7|93530.3|93480.3|93538.1|93480.3|93522.6|93467.3|65
1643266510000|2022-01-27 06:55:10|93530.5|93480.5|93537.6|93467.1|93541.1|93481.3|93521.4|93465.3|58
1643266520000|2022-01-27 06:55:20|93520.2|93470.2|93522.5|93472.5|93534.9|93475.3|93518.2|93463.4|59
1643266530000|2022-01-27 06:55:30|93522.4|93472.4|93531.5|93481.5|93531.5|93481.5|93520.1|93470.1|61
1643266540000|2022-01-27 06:55:40|93532.1|93482.1|93520.9|93470.9|93532.2|93482.2|93514.2|93464.2|63
1643266550000|2022-01-27 06:55:50|93522.4|93472.4|93517.8|93467.8|93535.8|93474.8|93516.6|93460.4|47
1643266560000|2022-01-27 06:56:00|93518.9|93468.9|93571.3|93469.2|93572.3|93506.9|93514.4|93464.4|67
1643266570000|2022-01-27 06:56:10|93563.2|93477.2|93553.7|93469.1|93563.2|93493.6|93543.5|93465.1|62
1643266580000|2022-01-27 06:56:20|93555.2|93471.3|93536.7|93486.7|93557.1|93495.6|93533.5|93465.4|51
1643266590000|2022-01-27 06:56:30|93547.9|93477.5|93542.2|93492.2|93559.7|93496.1|93537.1|93476.6|47
1643266600000|2022-01-27 06:56:40|93543.1|93493.1|93540.8|93490.8|93546.8|93496.8|93540.3|93490.3|43
1643266610000|2022-01-27 06:56:50|93541.3|93491.3|93542.6|93492.6|93545.7|93495.7|93540.8|93490.8|36
1643266620000|2022-01-27 06:57:00|93542.8|93492.8|93549.9|93499.9|93549.9|93499.9|93540.7|93490.7|27
1643266630000|2022-01-27 06:57:10|93549.6|93499.6|93552.3|93502.3|93555.1|93505.1|93548.5|93498.5|48
1643266640000|2022-01-27 06:57:20|93562.4|93512.4|93571.8|93521.8|93578.5|93528.5|93555.5|93504.8|66
1643266650000|2022-01-27 06:57:30|93571.6|93521.6|93565.5|93515.5|93573.7|93523.7|93562.8|93512.8|46
1643266660000|2022-01-27 06:57:40|93565.1|93515.1|93533|93483|93565.1|93515.1|93530.8|93472.7|52
1643266670000|2022-01-27 06:57:50|93531.3|93481.3|93531.7|93481.7|93548.8|93486.6|93531.3|93472.3|33
1643266680000|2022-01-27 06:58:00|93531.8|93481.8|93537.7|93487.7|93544.6|93494.6|93527.6|93477.6|40
1643266690000|2022-01-27 06:58:10|93538.1|93488.1|93539.8|93489.8|93541.2|93491.2|93535.6|93485.6|45
1643266700000|2022-01-27 06:58:20|93539.7|93489.7|93534.7|93484.7|93539.7|93489.7|93534.7|93484.7|34
1643266710000|2022-01-27 06:58:30|93535|93485|93541.1|93491.1|93541.8|93491.8|93534.9|93484.9|38
1643266720000|2022-01-27 06:58:40|93541.2|93491.2|93540.2|93490.2|93554|93493.1|93539|93481|40
1643266730000|2022-01-27 06:58:50|93540.3|93490.3|93541.2|93491.2|93541.6|93491.6|93539.6|93489.6|21
1643266740000|2022-01-27 06:59:00|93541.3|93491.3|93541.3|93491.3|93542.3|93492.3|93540.6|93490.6|29
1643266750000|2022-01-27 06:59:10|93541.4|93491.4|93543.5|93493.5|93543.7|93493.7|93539|93489|30
1643266760000|2022-01-27 06:59:20|93543.8|93493.8|93545.3|93495.3|93545.9|93495.9|93542.6|93492.6|36
1643266770000|2022-01-27 06:59:30|93545.2|93495.2|93556.7|93482.7|93560.9|93495.6|93539|93477.6|40
1643266780000|2022-01-27 06:59:40|93557.1|93481.9|93563.8|93489.7|93567.5|93496.9|93543.9|93481.4|46
1643266790000|2022-01-27 06:59:50|93564|93489.5|93558|93481.9|93571.2|93491.6|93558|93481.9|39
1643266800000|2022-01-27 07:00:00|93557.8|93481.7|93551.2|93501.2|93557.8|93502.9|93541.2|93481.7|55
1643266810000|2022-01-27 07:00:10|93551|93501|93543.8|93493.8|93551|93501|93541.6|93491.6|54
1643266820000|2022-01-27 07:00:20|93543.4|93493.4|93546.2|93496.2|93549|93499|93543.4|93493.4|46
1643266830000|2022-01-27 07:00:30|93547|93497|93547.9|93497.9|93550.1|93500.1|93545.8|93495.8|40
1643266840000|2022-01-27 07:00:40|93548|93498|93552.1|93502.1|93552.3|93502.3|93543.1|93493.1|44
1643266850000|2022-01-27 07:00:50|93551.7|93501.7|93553.1|93503.1|93558.7|93508.7|93549.8|93499.8|52
1643266860000|2022-01-27 07:01:00|93552.2|93502.2|93550.7|93500.7|93553.1|93503.1|93545.3|93495.3|45
1643266870000|2022-01-27 07:01:10|93550|93500|93551.9|93501.9|93553.2|93503.2|93547.7|93497.7|40
1643266880000|2022-01-27 07:01:20|93548.3|93498.3|93540.3|93490.3|93556|93499.8|93540.3|93483.7|38
1643266890000|2022-01-27 07:01:30|93540.1|93490.1|93530.4|93480.4|93542.3|93492.3|93530.4|93480.4|33
1643266900000|2022-01-27 07:01:40|93535.2|93485.2|93525|93475|93535.8|93485.8|93525|93475|54
1643266910000|2022-01-27 07:01:50|93523.3|93473.3|93521|93471|93524.5|93483.8|93508.6|93469|58
1643266920000|2022-01-27 07:02:00|93521.3|93471.3|93518.1|93468.1|93524.6|93482.7|93507.7|93466.8|57
1643266930000|2022-01-27 07:02:10|93516.1|93466.1|93516.7|93466.7|93524.1|93474.1|93516.1|93466.1|61
1643266940000|2022-01-27 07:02:20|93520.4|93470.4|93520.2|93470.2|93521.6|93471.6|93518|93468|49
1643266950000|2022-01-27 07:02:30|93520.1|93470.1|93535.3|93485.3|93535.3|93485.3|93517.5|93467.5|46
1643266960000|2022-01-27 07:02:40|93530.7|93505.7|93538.6|93488.6|93539.5|93505.7|93523.1|93483.7|53
1643266970000|2022-01-27 07:02:50|93540.1|93490.1|93548.3|93498.3|93549|93510.3|93533.8|93488.3|55
1643266980000|2022-01-27 07:03:00|93548.9|93498.9|93560.7|93510.7|93566.1|93529|93547.8|93497.8|54
1643266990000|2022-01-27 07:03:10|93560.6|93510.6|93559.9|93509.9|93560.6|93510.6|93555.1|93505.1|37
1643267000000|2022-01-27 07:03:20|93560|93510|93559.9|93509.9|93561.7|93511.7|93559.8|93509.8|32
1643267010000|2022-01-27 07:03:30|93560.2|93510.2|93543.4|93518.4|93560.3|93519.1|93541.8|93505.2|33
1643267020000|2022-01-27 07:03:40|93543.6|93518.6|93556.2|93506.2|93556.3|93518.6|93543.5|93504.5|33
1643267030000|2022-01-27 07:03:50|93555.8|93505.8|93552.9|93502.9|93556|93516.1|93538.2|93501.8|34
1643267040000|2022-01-27 07:04:00|93552.4|93502.4|93555.8|93505.8|93555.8|93505.8|93552.4|93502.4|46
1643267050000|2022-01-27 07:04:10|93555.7|93505.7|93557.1|93507.1|93557.6|93507.6|93553.5|93503.5|31
1643267060000|2022-01-27 07:04:20|93557|93507|93548.4|93498.4|93557|93512.1|93534.3|93495.8|43
1643267070000|2022-01-27 07:04:30|93548.6|93498.6|93551|93501|93552.7|93502.7|93548.6|93498.6|34
1643267080000|2022-01-27 07:04:40|93551.7|93501.7|93555|93505|93558.1|93520.8|93542.9|93501.7|46
1643267090000|2022-01-27 07:04:50|93554.9|93504.9|93543.9|93493.9|93556.6|93506.6|93543.9|93493.9|49
1643267100000|2022-01-27 07:05:00|93545.2|93495.2|93545.6|93495.6|93548.9|93498.9|93543.9|93493.9|61
1643267110000|2022-01-27 07:05:10|93545.4|93495.4|93552.1|93502.1|93552.1|93502.1|93545.4|93495.4|54
1643267120000|2022-01-27 07:05:20|93552.7|93502.7|93549.8|93499.8|93553.5|93503.5|93549.7|93499.7|50
1643267130000|2022-01-27 07:05:30|93550.6|93500.6|93535.9|93485.9|93550.6|93500.6|93533.6|93483.6|52
1643267140000|2022-01-27 07:05:40|93536.8|93486.8|93509.6|93459.6|93538.7|93488.7|93508.8|93458.8|51
1643267150000|2022-01-27 07:05:50|93509.4|93459.4|93508.5|93458.5|93512|93462|93505.8|93455.8|47
1643267160000|2022-01-27 07:06:00|93509.5|93459.5|93516.7|93466.7|93516.7|93466.7|93507.2|93457.2|43
1643267170000|2022-01-27 07:06:10|93518.4|93468.4|93503.8|93453.8|93524.2|93474.2|93503.2|93453.2|46
1643267180000|2022-01-27 07:06:20|93505.7|93455.7|93507.1|93457.1|93508|93458|93502.8|93452.8|40
1643267190000|2022-01-27 07:06:30|93507.5|93457.5|93507.8|93457.8|93508.9|93458.9|93504.9|93454.9|43
1643267200000|2022-01-27 07:06:40|93507.1|93457.1|93508.5|93458.5|93510.6|93460.6|93507.1|93457.1|45
1643267210000|2022-01-27 07:06:50|93509.2|93459.2|93511.4|93461.4|93513.9|93463.9|93506.4|93456.4|51
1643267220000|2022-01-27 07:07:00|93511|93461|93520.7|93470.7|93524.2|93474.2|93510.9|93460.9|42
1643267230000|2022-01-27 07:07:10|93520.1|93470.1|93522.6|93472.6|93523.2|93473.2|93519.9|93469.9|31
1643267240000|2022-01-27 07:07:20|93522|93472|93514.8|93464.8|93522|93472|93514|93464|26
1643267250000|2022-01-27 07:07:30|93516.6|93466.6|93523.6|93473.6|93524.3|93474.3|93516.6|93466.6|38
1643267260000|2022-01-27 07:07:40|93523.4|93473.4|93523.9|93473.9|93525.1|93475.1|93521.6|93471.6|34
1643267270000|2022-01-27 07:07:50|93525.1|93475.1|93527|93477|93527.1|93488.5|93507.7|93469.2|46
1643267280000|2022-01-27 07:08:00|93529|93479|93527.5|93477.5|93529.8|93479.8|93527.1|93477.1|41
1643267290000|2022-01-27 07:08:10|93527.8|93477.8|93529.7|93479.7|93529.7|93479.7|93527.8|93477.8|38
1643267300000|2022-01-27 07:08:20|93529.6|93479.6|93535.1|93485.1|93535.6|93498.1|93523.1|93479.3|52
1643267310000|2022-01-27 07:08:30|93535.9|93485.9|93537.3|93487.3|93537.4|93501.2|93523.4|93484.9|52
1643267320000|2022-01-27 07:08:40|93537.1|93487.1|93525.9|93500.9|93540.2|93501.3|93525.8|93487.1|21
1643267330000|2022-01-27 07:08:50|93526.1|93501.1|93534.3|93509.3|93548.6|93510.1|93525.3|93494.7|37
1643267340000|2022-01-27 07:09:00|93545.9|93495.9|93542.9|93517.9|93553.1|93519.9|93537.6|93495.2|51
1643267350000|2022-01-27 07:09:10|93542.6|93517.6|93547.7|93497.7|93548.5|93517.8|93534.9|93495.8|51
1643267360000|2022-01-27 07:09:20|93548.2|93498.2|93548.3|93498.3|93549|93509.2|93533.6|93495.6|39
1643267370000|2022-01-27 07:09:30|93548.5|93498.5|93548.9|93498.9|93551.1|93512.2|93534.8|93497.9|29
1643267380000|2022-01-27 07:09:40|93549.2|93499.2|93552.3|93502.3|93553.3|93512.2|93536.7|93498.2|41
1643267390000|2022-01-27 07:09:50|93552.6|93502.6|93551.6|93501.6|93552.6|93502.6|93550.5|93500.5|30
1643267400000|2022-01-27 07:10:00|93551.9|93501.9|93547.7|93497.7|93551.9|93501.9|93546.7|93496.7|43
1643267410000|2022-01-27 07:10:10|93547.4|93497.4|93535.1|93510.1|93552.4|93511|93534.4|93497.3|49
1643267420000|2022-01-27 07:10:20|93534.4|93509.4|93535.3|93510.3|93549|93511.6|93534.1|93495.5|48
1643267430000|2022-01-27 07:10:30|93535.2|93510.2|93535.9|93510.9|93537.4|93512.4|93535|93510|35
1643267440000|2022-01-27 07:10:40|93535.7|93510.7|93536.9|93511.9|93536.9|93511.9|93533.8|93508.8|32
1643267450000|2022-01-27 07:10:50|93536.7|93511.7|93537.5|93512.5|93537.9|93512.9|93535.9|93510.9|35
1643267460000|2022-01-27 07:11:00|93537.6|93512.6|93550.4|93500.4|93550.5|93513.1|93537|93498.5|40
1643267470000|2022-01-27 07:11:10|93550.2|93500.2|93530.4|93505.4|93550.2|93511.1|93530.1|93493.9|45
1643267480000|2022-01-27 07:11:20|93530.5|93505.5|93531.8|93481.8|93531.8|93506.4|93519.4|93481.8|43
1643267490000|2022-01-27 07:11:30|93534.1|93484.1|93506|93481|93534.3|93494.3|93504.6|93477.7|59
1643267500000|2022-01-27 07:11:40|93506.7|93481.7|93516.6|93466.6|93520.1|93483.9|93505.3|93466.1|45
1643267510000|2022-01-27 07:11:50|93517.4|93467.4|93517|93467|93520.3|93484.9|93504.6|93465.5|41
1643267520000|2022-01-27 07:12:00|93516.7|93466.7|93507.4|93482.4|93521.7|93485.9|93507.4|93466.1|45
1643267530000|2022-01-27 07:12:10|93507.2|93482.2|93518|93468|93520.9|93484|93507.2|93467.8|41
1643267540000|2022-01-27 07:12:20|93517.8|93467.8|93521|93471|93521|93481|93502.5|93465.2|46
1643267550000|2022-01-27 07:12:30|93522.2|93472.2|93516.1|93466.1|93522.9|93485.1|93503.8|93464.4|47
1643267560000|2022-01-27 07:12:40|93517.3|93467.3|93501.3|93476.3|93517.3|93480.9|93497.5|93463|55
1643267570000|2022-01-27 07:12:50|93501.5|93476.5|93503.7|93478.7|93513.1|93478.7|93498.9|93460.9|49
1643267580000|2022-01-27 07:13:00|93502.8|93477.8|93503.3|93478.3|93514.8|93479.9|93499.7|93463.3|45
1643267590000|2022-01-27 07:13:10|93504.1|93479.1|93522.8|93472.8|93522.8|93483.3|93500.9|93464.4|39
1643267600000|2022-01-27 07:13:20|93520.2|93470.2|93510.8|93485.8|93523.4|93486.4|93507.2|93467.6|24
1643267610000|2022-01-27 07:13:30|93510.6|93485.6|93528.4|93478.4|93528.4|93488.7|93506|93472.8|51
1643267620000|2022-01-27 07:13:40|93528.9|93478.9|93515.6|93490.6|93529|93495.2|93515|93475.6|38
1643267630000|2022-01-27 07:13:50|93527.6|93477.6|93532.4|93482.4|93533.6|93496.7|93521.4|93476.8|33
1643267640000|2022-01-27 07:14:00|93532.3|93482.3|93523.2|93473.2|93532.5|93494.7|93514.4|93472.6|35
1643267650000|2022-01-27 07:14:10|93525.6|93475.6|93520.8|93470.8|93525.6|93485.3|93510.3|93468.5|39
1643267660000|2022-01-27 07:14:20|93507.6|93482.6|93505.7|93480.7|93520.7|93484|93505.7|93466.3|28
1643267670000|2022-01-27 07:14:30|93508.2|93483.2|93509.7|93484.7|93510.9|93485.9|93506.7|93481.7|31
1643267680000|2022-01-27 07:14:40|93511.1|93486.1|93511.7|93486.7|93527|93490.7|93509.7|93474.7|46
1643267690000|2022-01-27 07:14:50|93512.3|93487.3|93508.3|93483.3|93521.9|93487.3|93507.8|93467.7|28
1643267700000|2022-01-27 07:15:00|93508.5|93483.5|93509.1|93484.1|93511.4|93486.4|93508.4|93483.4|36
1643267710000|2022-01-27 07:15:10|93509.3|93484.3|93527.6|93477.6|93530.9|93492.2|93509.1|93473.8|39
1643267720000|2022-01-27 07:15:20|93528.2|93478.2|93508.9|93483.9|93529.6|93487.4|93508.1|93469.9|45
1643267730000|2022-01-27 07:15:30|93508.3|93483.3|93520.6|93470.6|93520.7|93484.6|93504.7|93467.1|37
1643267740000|2022-01-27 07:15:40|93520.4|93470.4|93508.9|93483.9|93520.4|93484.3|93504.6|93468.1|42
1643267750000|2022-01-27 07:15:50|93509.3|93484.3|93518|93468|93519|93486.7|93506|93468|35
1643267760000|2022-01-27 07:16:00|93518.8|93468.8|93512.7|93487.7|93526.7|93488.1|93510|93468.8|50
1643267770000|2022-01-27 07:16:10|93512|93487|93512.8|93487.8|93515.8|93490.8|93511.6|93486.6|38
1643267780000|2022-01-27 07:16:20|93512.9|93487.9|93514.9|93489.9|93516.8|93491.8|93511.7|93486.7|43
1643267790000|2022-01-27 07:16:30|93515|93490|93516.9|93491.9|93516.9|93491.9|93512.2|93487.2|16
1643267800000|2022-01-27 07:16:40|93517.3|93492.3|93508.2|93483.2|93517.3|93492.3|93506.6|93481.6|44
1643267810000|2022-01-27 07:16:50|93508.4|93483.4|93505.7|93480.7|93509.5|93484.5|93504.8|93479.8|46
1643267820000|2022-01-27 07:17:00|93505.9|93480.9|93502.6|93477.6|93511.6|93486.6|93499|93474|51
1643267830000|2022-01-27 07:17:10|93502.7|93477.7|93498.3|93473.3|93503.8|93478.8|93496.6|93471.6|42
1643267840000|2022-01-27 07:17:20|93498.1|93473.1|93499.9|93474.9|93499.9|93474.9|93493.6|93468.6|47
1643267850000|2022-01-27 07:17:30|93498.6|93473.6|93499.9|93474.9|93503.2|93478.2|93497.1|93472.1|49
1643267860000|2022-01-27 07:17:40|93500.2|93475.2|93506.9|93481.9|93506.9|93481.9|93499.3|93474.3|40
1643267870000|2022-01-27 07:17:50|93506|93481|93502.2|93477.2|93506|93481|93495.2|93470.2|45
1643267880000|2022-01-27 07:18:00|93502.6|93477.6|93502.1|93477.1|93502.9|93477.9|93499.3|93474.3|43
1643267890000|2022-01-27 07:18:10|93501.4|93476.4|93500.9|93475.9|93502.3|93477.3|93500.7|93475.7|33
1643267900000|2022-01-27 07:18:20|93500.8|93475.8|93502|93477|93502|93477|93499|93474|23
1643267910000|2022-01-27 07:18:30|93501.5|93476.5|93500.2|93475.2|93502|93477|93498.6|93473.6|22
1643267920000|2022-01-27 07:18:40|93500.3|93475.3|93500|93475|93501.7|93476.7|93499.3|93474.3|34
1643267930000|2022-01-27 07:18:50|93500.1|93475.1|93501.3|93476.3|93502.6|93477.6|93498.7|93473.7|31
1643267940000|2022-01-27 07:19:00|93501.5|93476.5|93499.2|93474.2|93506.9|93481.9|93498.7|93473.7|43
1643267950000|2022-01-27 07:19:10|93500.4|93475.4|93503.3|93478.3|93515.1|93481|93498|93464|50
1643267960000|2022-01-27 07:19:20|93502.4|93477.4|93501.5|93476.5|93503.5|93478.5|93499.2|93474.2|24
1643267970000|2022-01-27 07:19:30|93501.6|93476.6|93495|93470|93501.8|93476.8|93490.3|93465.3|40
1643267980000|2022-01-27 07:19:40|93495.3|93470.3|93503.1|93478.1|93517.4|93480.5|93495.1|93461.9|40
1643267990000|2022-01-27 07:19:50|93502.3|93477.3|93504.5|93479.5|93506.8|93481.8|93499.5|93474.5|36
1643268000000|2022-01-27 07:20:00|93505|93480|93509.5|93484.5|93512.6|93487.6|93503.6|93478.6|54
1643268010000|2022-01-27 07:20:10|93510|93485|93509.6|93484.6|93511|93486|93508.2|93483.2|37
1643268020000|2022-01-27 07:20:20|93509.3|93484.3|93505.8|93480.8|93509.3|93484.3|93505.8|93480.8|38
1643268030000|2022-01-27 07:20:30|93505.7|93480.7|93504.2|93479.2|93506.8|93481.8|93504.2|93479.2|14
1643268040000|2022-01-27 07:20:40|93504|93479|93508.8|93483.8|93509.4|93484.4|93504|93479|48
1643268050000|2022-01-27 07:20:50|93508.6|93483.6|93509.7|93484.7|93509.8|93484.8|93506.2|93481.2|38
1643268060000|2022-01-27 07:21:00|93510.3|93485.3|93513.9|93488.9|93514|93489|93508.4|93483.4|56
1643268070000|2022-01-27 07:21:10|93510.2|93485.2|93511.9|93486.9|93514|93489|93507.8|93482.8|52
1643268080000|2022-01-27 07:21:20|93511.8|93486.8|93505.5|93480.5|93511.8|93486.8|93502.1|93477.1|56
1643268090000|2022-01-27 07:21:30|93505.4|93480.4|93508.7|93483.7|93509|93484|93503.3|93478.3|46
1643268100000|2022-01-27 07:21:40|93508.6|93483.6|93503.9|93478.9|93511.7|93486.7|93501.1|93476.1|45
1643268110000|2022-01-27 07:21:50|93503.7|93478.7|93502.6|93477.6|93513.9|93484|93500.6|93463.9|48
1643268120000|2022-01-27 07:22:00|93503|93478|93505|93480|93506.1|93481.1|93501.9|93476.9|35
1643268130000|2022-01-27 07:22:10|93505.1|93480.1|93518|93493|93518|93493|93504.8|93479.8|45
1643268140000|2022-01-27 07:22:20|93519.8|93494.8|93520.3|93495.3|93524.2|93499.2|93518.4|93493.4|54
1643268150000|2022-01-27 07:22:30|93520.5|93495.5|93519.9|93494.9|93524.4|93499.4|93519.3|93494.3|42
1643268160000|2022-01-27 07:22:40|93520|93495|93537.5|93512.5|93540.7|93515.7|93515.2|93490.2|61
1643268170000|2022-01-27 07:22:50|93537.7|93512.7|93545.9|93520.9|93547.1|93522.1|93537.7|93512.7|48
1643268180000|2022-01-27 07:23:00|93545.5|93520.5|93561|93536|93563.3|93538.3|93545.5|93520.5|59
1643268190000|2022-01-27 07:23:10|93560.2|93535.2|93593.6|93568.6|93605.9|93571.2|93560.2|93535.2|68
1643268200000|2022-01-27 07:23:20|93595.9|93570.9|93590.9|93565.9|93595.9|93570.9|93589.9|93564.9|42
1643268210000|2022-01-27 07:23:30|93590.8|93565.8|93599.7|93574.7|93600|93575|93589.8|93564.8|43
1643268220000|2022-01-27 07:23:40|93599.5|93574.5|93600.6|93575.6|93611.3|93579.3|93598|93561.3|43
1643268230000|2022-01-27 07:23:50|93601.9|93576.9|93595.1|93570.1|93602.7|93577.7|93595.1|93570.1|34
1643268240000|2022-01-27 07:24:00|93596.4|93571.4|93599.8|93574.8|93606.2|93576.7|93592|93556.2|47
1643268250000|2022-01-27 07:24:10|93599.2|93574.2|93597.9|93572.9|93600.9|93575.9|93597.1|93572.1|46
1643268260000|2022-01-27 07:24:20|93597.6|93572.6|93599.3|93574.3|93601.3|93576.3|93597.6|93572.6|52
1643268270000|2022-01-27 07:24:30|93599.4|93574.4|93597.6|93572.6|93602.4|93577.4|93596.7|93571.7|44
1643268280000|2022-01-27 07:24:40|93597.7|93572.7|93597.2|93572.2|93600.3|93575.3|93593.1|93568.1|46
1643268290000|2022-01-27 07:24:50|93597.4|93572.4|93598.1|93573.1|93612.3|93578.8|93596.9|93562.3|45
1643268300000|2022-01-27 07:25:00|93598|93573|93601.6|93576.6|93601.7|93576.7|93597.3|93572.3|45
1643268310000|2022-01-27 07:25:10|93601.9|93576.9|93605.1|93580.1|93606.2|93581.2|93601.4|93576.4|35
1643268320000|2022-01-27 07:25:20|93604.9|93579.9|93603.6|93578.6|93605.7|93580.7|93603.6|93578.6|38
1643268330000|2022-01-27 07:25:30|93604.2|93579.2|93599.9|93574.9|93604.9|93579.9|93597.7|93572.7|55
1643268340000|2022-01-27 07:25:40|93600.1|93575.1|93595.4|93570.4|93600.3|93575.3|93593.1|93568.1|43
1643268350000|2022-01-27 07:25:50|93595.8|93570.8|93589.9|93564.9|93598.5|93573.5|93588.5|93563.5|60
1643268360000|2022-01-27 07:26:00|93589.4|93564.4|93592.1|93567.1|93594|93569|93589|93564|51
1643268370000|2022-01-27 07:26:10|93592.3|93567.3|93571|93546|93593.4|93568.4|93570.6|93545.6|54
1643268380000|2022-01-27 07:26:20|93571.3|93546.3|93579.2|93529.2|93580.9|93547.3|93562.3|93529.2|50
1643268390000|2022-01-27 07:26:30|93580.1|93530.1|93565.1|93540.1|93580.1|93541.6|93565|93529.4|28
1643268400000|2022-01-27 07:26:40|93565.5|93540.5|93557.2|93532.2|93567.5|93542.5|93556|93531|38
1643268410000|2022-01-27 07:26:50|93557|93532|93568.7|93543.7|93575.4|93550.4|93556.7|93531.7|50
1643268420000|2022-01-27 07:27:00|93570.1|93545.1|93576.6|93551.6|93577.3|93552.3|93570.1|93545.1|37
1643268430000|2022-01-27 07:27:10|93576.2|93551.2|93576.9|93551.9|93576.9|93551.9|93575.2|93550.2|27
1643268440000|2022-01-27 07:27:20|93576.8|93551.8|93577.5|93552.5|93578.8|93553.8|93574.4|93549.4|43
1643268450000|2022-01-27 07:27:30|93577.2|93552.2|93579.6|93554.6|93579.9|93554.9|93576.5|93551.5|27
1643268460000|2022-01-27 07:27:40|93579.4|93554.4|93574.5|93549.5|93590.2|93555.2|93557.2|93521.7|65
1643268470000|2022-01-27 07:27:50|93573.9|93548.9|93581.1|93556.1|93598|93558|93573.9|93543.9|58
1643268480000|2022-01-27 07:28:00|93581.3|93556.3|93582|93557|93582.3|93557.3|93578.9|93553.9|33
1643268490000|2022-01-27 07:28:10|93581.8|93556.8|93586.6|93561.6|93587.9|93562.9|93581.2|93556.2|42
1643268500000|2022-01-27 07:28:20|93586.3|93561.3|93609.1|93584.1|93609.3|93584.3|93583.2|93549.9|56
1643268510000|2022-01-27 07:28:30|93609.2|93584.2|93610.7|93585.7|93614|93589|93606.9|93581.9|49
1643268520000|2022-01-27 07:28:40|93613.2|93588.2|93600.3|93575.3|93615.4|93590.4|93593.7|93568.7|52
1643268530000|2022-01-27 07:28:50|93600.1|93575.1|93603.7|93578.7|93616.5|93579|93596.8|93561.9|21
1643268540000|2022-01-27 07:29:00|93604|93579|93605.9|93580.9|93615.8|93582|93600.5|93565.8|34
1643268550000|2022-01-27 07:29:10|93607|93582|93604.4|93579.4|93609.1|93584.1|93603.3|93578.3|43
1643268560000|2022-01-27 07:29:20|93604.6|93579.6|93599.7|93574.7|93606|93581|93598.6|93573.6|42
1643268570000|2022-01-27 07:29:30|93600|93575|93605.4|93580.4|93611.1|93586.1|93599.7|93574.7|38
1643268580000|2022-01-27 07:29:40|93606.6|93581.6|93598.7|93573.7|93606.6|93581.6|93598.7|93573.7|36
1643268590000|2022-01-27 07:29:50|93598.9|93573.9|93599.8|93574.8|93601.6|93576.6|93597.3|93572.3|50
1643268600000|2022-01-27 07:30:00|93599.9|93574.9|93598.5|93573.5|93607.8|93582.8|93598.3|93573.3|63
1643268610000|2022-01-27 07:30:10|93598.9|93573.9|93596.2|93571.2|93599|93574|93594.4|93569.4|36
1643268620000|2022-01-27 07:30:20|93595.3|93570.3|93592|93567|93601.1|93576.1|93589.9|93564.9|53
1643268630000|2022-01-27 07:30:30|93592.9|93567.9|93587.2|93562.2|93595.2|93570.2|93587.2|93562.2|65
1643268640000|2022-01-27 07:30:40|93588.4|93563.4|93580.9|93555.9|93593.7|93568.7|93580.9|93555.9|48
1643268650000|2022-01-27 07:30:50|93583.7|93558.7|93588.2|93563.2|93589.9|93564.9|93581|93556|47
1643268660000|2022-01-27 07:31:00|93587.6|93562.6|93583.9|93558.9|93588.3|93563.3|93581.6|93556.6|44
1643268670000|2022-01-27 07:31:10|93583.3|93558.3|93584.5|93559.5|93585.6|93560.6|93582.2|93557.2|38
1643268680000|2022-01-27 07:31:20|93584.4|93559.4|93585.7|93560.7|93589.9|93564.9|93582.5|93557.5|36
1643268690000|2022-01-27 07:31:30|93586|93561|93588.5|93563.5|93588.5|93563.5|93582|93557|43
1643268700000|2022-01-27 07:31:40|93588.6|93563.6|93591.2|93566.2|93593.5|93568.5|93585.3|93560.3|46
1643268710000|2022-01-27 07:31:50|93591.6|93566.6|93590.4|93565.4|93591.6|93566.6|93589.5|93564.5|37
1643268720000|2022-01-27 07:32:00|93590.3|93565.3|93583.4|93558.4|93591|93566|93582.5|93557.5|57
1643268730000|2022-01-27 07:32:10|93583.6|93558.6|93583.7|93558.7|93588.6|93563.6|93582.6|93557.6|43
1643268740000|2022-01-27 07:32:20|93583.5|93558.5|93579.8|93554.8|93585.8|93560.8|93576.7|93551.7|39
1643268750000|2022-01-27 07:32:30|93579.9|93554.9|93560.4|93535.4|93579.9|93554.9|93560.4|93535.4|56
1643268760000|2022-01-27 07:32:40|93560.3|93535.3|93539.4|93514.4|93567.7|93535.9|93528.2|93503.2|58
1643268770000|2022-01-27 07:32:50|93537.4|93512.4|93543|93518|93548.2|93523.2|93537.4|93512.4|55
1643268780000|2022-01-27 07:33:00|93543.6|93518.6|93555.8|93530.8|93571.7|93532.5|93542.4|93517.1|49
1643268790000|2022-01-27 07:33:10|93555.5|93530.5|93535|93510|93555.5|93530.5|93531|93506|61
1643268800000|2022-01-27 07:33:20|93534.9|93509.9|93538.5|93513.5|93543|93518|93532.4|93507.4|47
1643268810000|2022-01-27 07:33:30|93540.1|93515.1|93533.5|93508.5|93553.3|93516.5|93533.5|93499.2|52
1643268820000|2022-01-27 07:33:40|93535.9|93510.9|93533.7|93508.7|93553|93515.6|93533.6|93500.9|61
1643268830000|2022-01-27 07:33:50|93532.6|93507.6|93540.4|93515.4|93550.7|93515.4|93532.6|93500.2|58
1643268840000|2022-01-27 07:34:00|93540.5|93515.5|93540.1|93515.1|93543.3|93518.3|93538.4|93513.4|54
1643268850000|2022-01-27 07:34:10|93538.1|93513.1|93534.4|93509.4|93540.5|93515.5|93534.1|93509.1|42
1643268860000|2022-01-27 07:34:20|93534.7|93509.7|93545.1|93520.1|93545.1|93520.1|93530.3|93505.3|44
1643268870000|2022-01-27 07:34:30|93544.8|93519.8|93537.1|93512.1|93550.8|93519.8|93534.2|93498.5|44
1643268880000|2022-01-27 07:34:40|93536.1|93511.1|93536.8|93511.8|93542.1|93517.1|93531.6|93506.6|53
1643268890000|2022-01-27 07:34:50|93537.7|93512.7|93542.8|93517.8|93544.2|93519.2|93533.2|93508.2|58
1643268900000|2022-01-27 07:35:00|93543|93518|93540.9|93515.9|93543.1|93518.1|93537.4|93512.4|46
1643268910000|2022-01-27 07:35:10|93541|93516|93541.9|93516.9|93543.3|93518.3|93536.7|93511.7|47
1643268920000|2022-01-27 07:35:20|93541.2|93516.2|93548.9|93523.9|93548.9|93523.9|93541.2|93516.2|39
1643268930000|2022-01-27 07:35:30|93548.6|93523.6|93531.8|93506.8|93548.7|93523.7|93531.5|93506.5|49
1643268940000|2022-01-27 07:35:40|93530.8|93505.8|93535.6|93510.6|93536.9|93511.9|93529.3|93504.3|56
1643268950000|2022-01-27 07:35:50|93535.2|93510.2|93523|93498|93535.3|93510.3|93523|93498|50
1643268960000|2022-01-27 07:36:00|93524.2|93499.2|93537.5|93512.5|93546|93515.2|93522.5|93496|43
1643268970000|2022-01-27 07:36:10|93535.6|93510.6|93550.5|93525.5|93552.1|93527.1|93533.5|93508.5|50
1643268980000|2022-01-27 07:36:20|93550.8|93525.8|93550.3|93525.3|93552.7|93527.7|93546.3|93521.3|61
1643268990000|2022-01-27 07:36:30|93551.6|93526.6|93559.7|93534.7|93561.5|93536.5|93551.5|93526.5|54
1643269000000|2022-01-27 07:36:40|93560.4|93535.4|93554.3|93529.3|93561.7|93536.7|93553|93528|44
1643269010000|2022-01-27 07:36:50|93555.2|93530.2|93550|93525|93555.2|93530.2|93550|93525|33
1643269020000|2022-01-27 07:37:00|93551.5|93526.5|93549.1|93499.1|93562.5|93529|93527.2|93495.7|65
1643269030000|2022-01-27 07:37:10|93545.8|93495.8|93572.8|93498.3|93572.8|93518.1|93534.3|93495.7|46
1643269040000|2022-01-27 07:37:20|93554.1|93504.1|93554.4|93504.4|93559.2|93516|93534.7|93501|36
1643269050000|2022-01-27 07:37:30|93554.5|93504.5|93530.2|93505.2|93554.9|93512.5|93529.2|93499.3|48
1643269060000|2022-01-27 07:37:40|93530.1|93505.1|93526|93501|93530.8|93505.8|93523.8|93498.8|46
1643269070000|2022-01-27 07:37:50|93526.1|93501.1|93519.9|93494.9|93529.9|93504.9|93518.5|93493.5|55
1643269080000|2022-01-27 07:38:00|93517.1|93492.1|93518|93493|93530.7|93495.1|93511.7|93480.7|55
1643269090000|2022-01-27 07:38:10|93518.5|93493.5|93521.2|93496.2|93530.7|93499.1|93514.2|93476.2|65
1643269100000|2022-01-27 07:38:20|93521.4|93496.4|93523.6|93498.6|93529.2|93504.2|93519|93494|51
1643269110000|2022-01-27 07:38:30|93524.4|93499.4|93541.5|93516.5|93545.1|93516.5|93512.8|93481.7|66
1643269120000|2022-01-27 07:38:40|93541.6|93516.6|93546.8|93521.8|93550.8|93524|93538.8|93499.6|55
1643269130000|2022-01-27 07:38:50|93549.5|93524.5|93556|93531|93558.8|93533.8|93549.5|93524.5|62
1643269140000|2022-01-27 07:39:00|93555.7|93530.7|93557.9|93532.9|93559.8|93534.8|93555.2|93530.2|36
1643269150000|2022-01-27 07:39:10|93557.8|93532.8|93561.2|93536.2|93561.2|93536.2|93557.4|93532.4|24
1643269160000|2022-01-27 07:39:20|93561.5|93536.5|93562.6|93537.6|93564|93539|93561.4|93536.4|22
1643269170000|2022-01-27 07:39:30|93563|93538|93562|93537|93563|93538|93559.9|93534.9|32
1643269180000|2022-01-27 07:39:40|93562.1|93537.1|93557.2|93532.2|93562.1|93537.1|93556.7|93531.7|36
1643269190000|2022-01-27 07:39:50|93557.1|93532.1|93561.2|93536.2|93563.4|93538.4|93556.5|93531.5|38
1643269200000|2022-01-27 07:40:00|93561.4|93536.4|93573.2|93548.2|93577.9|93552.9|93560.6|93535.6|52
1643269210000|2022-01-27 07:40:10|93570.6|93545.6|93574.1|93549.1|93576.6|93551.6|93568.9|93543.9|51
1643269220000|2022-01-27 07:40:20|93573.5|93548.5|93571.6|93546.6|93573.8|93548.8|93567.2|93542.2|33
1643269230000|2022-01-27 07:40:30|93571|93546|93569.4|93544.4|93572.7|93547.7|93565.3|93540.3|50
1643269240000|2022-01-27 07:40:40|93569.8|93544.8|93584.7|93559.7|93585.3|93560.3|93569.8|93544.8|43
1643269250000|2022-01-27 07:40:50|93588|93563|93588|93563|93589.3|93564.3|93580.4|93555.4|43
1643269260000|2022-01-27 07:41:00|93588.3|93563.3|93589.8|93564.8|93592.2|93567.2|93584.2|93559.2|48
1643269270000|2022-01-27 07:41:10|93588.9|93563.9|93589.1|93564.1|93591.3|93566.3|93588.6|93563.6|34
1643269280000|2022-01-27 07:41:20|93588.8|93563.8|93585.5|93560.5|93589.1|93564.1|93584.5|93559.5|24
1643269290000|2022-01-27 07:41:30|93585.3|93560.3|93593.6|93568.6|93593.6|93568.6|93584.1|93559.1|45
1643269300000|2022-01-27 07:41:40|93593|93568|93592.7|93567.7|93594.4|93569.4|93588.8|93563.8|59
1643269310000|2022-01-27 07:41:50|93590.6|93565.6|93590.4|93565.4|93592.2|93567.2|93587.7|93562.7|42
1643269320000|2022-01-27 07:42:00|93589.8|93564.8|93591.8|93566.8|93601.8|93576.8|93589.7|93564.7|55
1643269330000|2022-01-27 07:42:10|93592.3|93567.3|93602.8|93577.8|93602.8|93577.8|93586.3|93561.3|57
1643269340000|2022-01-27 07:42:20|93602.3|93577.3|93605.8|93580.8|93606.2|93581.2|93601.1|93576.1|39
1643269350000|2022-01-27 07:42:30|93604.3|93579.3|93611.3|93586.3|93611.3|93586.3|93599.8|93574.8|39
1643269360000|2022-01-27 07:42:40|93612.1|93587.1|93619.5|93594.5|93619.7|93594.7|93611.4|93586.4|47
1643269370000|2022-01-27 07:42:50|93618.8|93593.8|93613.2|93588.2|93618.8|93593.8|93609.3|93584.3|64
1643269380000|2022-01-27 07:43:00|93611.3|93586.3|93599|93574|93611.9|93586.9|93592.3|93558.8|65
1643269390000|2022-01-27 07:43:10|93598.9|93573.9|93607.1|93557.1|93607.6|93574.9|93590.3|93554.6|32
1643269400000|2022-01-27 07:43:20|93608.9|93558.9|93598.6|93573.6|93608.9|93574|93593|93558.9|38
1643269410000|2022-01-27 07:43:30|93597.4|93572.4|93591.7|93566.7|93597.5|93572.5|93591.3|93566.3|39
1643269420000|2022-01-27 07:43:40|93591.3|93566.3|93593.8|93568.8|93596.5|93571.5|93589.6|93564.6|35
1643269430000|2022-01-27 07:43:50|93595.7|93570.7|93599.8|93574.8|93604.1|93579.1|93594.1|93569.1|45
1643269440000|2022-01-27 07:44:00|93599.6|93574.6|93598.2|93573.2|93600.5|93575.5|93597.6|93572.6|36
1643269450000|2022-01-27 07:44:10|93598.3|93573.3|93612|93587|93623.7|93588|93589.8|93564.8|41
1643269460000|2022-01-27 07:44:20|93609.2|93584.2|93616.6|93591.6|93618.1|93593.1|93608|93583|42
1643269470000|2022-01-27 07:44:30|93617|93592|93614.1|93589.1|93626.5|93601.5|93613.2|93588.2|49
1643269480000|2022-01-27 07:44:40|93613.4|93588.4|93613.5|93588.5|93624.4|93592.6|93610.8|93574.1|44
1643269490000|2022-01-27 07:44:50|93607.3|93582.3|93614.1|93589.1|93617.5|93592.5|93605|93580|38
1643269500000|2022-01-27 07:45:00|93614.6|93589.6|93620.2|93595.2|93632.1|93598|93614.6|93581.5|59
1643269510000|2022-01-27 07:45:10|93620.1|93595.1|93606|93581|93620.2|93595.2|93605.2|93580.2|60
1643269520000|2022-01-27 07:45:20|93605.4|93580.4|93613|93588|93620.7|93589.6|93601.4|93569.7|51
1643269530000|2022-01-27 07:45:30|93612.4|93587.4|93629.6|93604.6|93629.6|93604.6|93612.4|93587.4|54
1643269540000|2022-01-27 07:45:40|93629.5|93604.5|93639.3|93614.3|93640.4|93615.4|93628.7|93603.7|48
1643269550000|2022-01-27 07:45:50|93639|93614|93636.5|93611.5|93639|93614|93636.1|93611.1|27
1643269560000|2022-01-27 07:46:00|93637.9|93612.9|93644.8|93619.8|93649|93624|93637.9|93612.9|37
1643269570000|2022-01-27 07:46:10|93645.9|93620.9|93645|93620|93647.1|93622.1|93644.8|93619.8|40
1643269580000|2022-01-27 07:46:20|93645.1|93620.1|93640.1|93615.1|93647.2|93622.2|93640.1|93615.1|34
1643269590000|2022-01-27 07:46:30|93640.4|93615.4|93640.5|93615.5|93646|93621|93639.7|93614.7|40
1643269600000|2022-01-27 07:46:40|93640.2|93615.2|93647.9|93622.9|93648.4|93623.4|93637.3|93612.3|41
1643269610000|2022-01-27 07:46:50|93647.7|93622.7|93648.5|93623.5|93650.6|93625.6|93646.6|93621.6|32
1643269620000|2022-01-27 07:47:00|93648.3|93623.3|93647.2|93622.2|93649|93624|93646.9|93621.9|25
1643269630000|2022-01-27 07:47:10|93647.4|93622.4|93626.1|93601.1|93647.6|93622.6|93624.2|93592.9|47
1643269640000|2022-01-27 07:47:20|93628.1|93603.1|93631.6|93606.6|93632.1|93607.1|93628.1|93603.1|40
1643269650000|2022-01-27 07:47:30|93630.6|93605.6|93627.5|93602.5|93630.6|93605.6|93626.3|93601.3|42
1643269660000|2022-01-27 07:47:40|93627.2|93602.2|93632.6|93607.6|93632.6|93607.6|93625.6|93600.6|41
1643269670000|2022-01-27 07:47:50|93631.4|93606.4|93634.8|93609.8|93637.5|93612.5|93631.3|93606.3|47
1643269680000|2022-01-27 07:48:00|93634.7|93609.7|93638.5|93613.5|93638.5|93613.5|93634.4|93609.4|28
1643269690000|2022-01-27 07:48:10|93639|93614|93635.4|93610.4|93639|93614|93635.4|93610.4|20
1643269700000|2022-01-27 07:48:20|93635.8|93610.8|93639.1|93614.1|93642.9|93617.9|93633.5|93608.5|49
1643269710000|2022-01-27 07:48:30|93642.1|93617.1|93667.3|93642.3|93681.2|93644|93642.1|93617.1|56
1643269720000|2022-01-27 07:48:40|93666.7|93641.7|93672.1|93647.1|93688.5|93650.9|93666.7|93638.5|50
1643269730000|2022-01-27 07:48:50|93670.3|93645.3|93676.2|93651.2|93676.2|93651.2|93670.1|93645.1|47
1643269740000|2022-01-27 07:49:00|93677.9|93652.9|93681.9|93631.9|93689|93657.1|93668.6|93628.9|53
1643269750000|2022-01-27 07:49:10|93671.3|93646.3|93671.6|93646.6|93682.4|93646.9|93662.5|93625.7|54
1643269760000|2022-01-27 07:49:20|93671.9|93646.9|93673.8|93648.8|93689|93651.3|93666.2|93636.1|47
1643269770000|2022-01-27 07:49:30|93674.5|93649.5|93669.9|93644.9|93680.5|93650.7|93665.3|93630|47
1643269780000|2022-01-27 07:49:40|93669.8|93644.8|93657.2|93632.2|93684.5|93647.6|93654.6|93617.4|54
1643269790000|2022-01-27 07:49:50|93657.9|93632.9|93658.2|93633.2|93659.1|93634.1|93655.4|93630.4|49
1643269800000|2022-01-27 07:50:00|93658.6|93633.6|93662.6|93637.6|93663.1|93638.1|93657.5|93632.5|41
1643269810000|2022-01-27 07:50:10|93661.8|93636.8|93661.3|93636.3|93664.1|93639.1|93657.6|93632.6|45
1643269820000|2022-01-27 07:50:20|93660.9|93635.9|93672.7|93647.7|93683|93648.4|93659.9|93631.1|49
1643269830000|2022-01-27 07:50:30|93673.8|93648.8|93669.2|93644.2|93676.7|93651.7|93668.8|93643.8|42
1643269840000|2022-01-27 07:50:40|93668.9|93643.9|93669.4|93644.4|93675.2|93650.2|93668.5|93643.5|63
1643269850000|2022-01-27 07:50:50|93668.7|93643.7|93672.6|93647.6|93673.1|93648.1|93667.9|93642.9|40
1643269860000|2022-01-27 07:51:00|93673|93648|93668.8|93643.8|93673.2|93648.2|93667.4|93642.4|44
1643269870000|2022-01-27 07:51:10|93669.2|93644.2|93670.9|93645.9|93673.3|93648.3|93668.8|93643.8|36
1643269880000|2022-01-27 07:51:20|93671.1|93646.1|93668.7|93643.7|93674.6|93649.6|93668.7|93643.7|39
1643269890000|2022-01-27 07:51:30|93668.8|93643.8|93665.8|93640.8|93669.3|93644.3|93664.6|93639.6|36
1643269900000|2022-01-27 07:51:40|93665.9|93640.9|93666.4|93641.4|93666.7|93641.7|93665.8|93640.8|28
1643269910000|2022-01-27 07:51:50|93666.2|93641.2|93669.1|93644.1|93669.6|93644.6|93665.4|93640.4|36
1643269920000|2022-01-27 07:52:00|93668.8|93643.8|93670|93645|93672.8|93647.8|93668.8|93643.8|36
1643269930000|2022-01-27 07:52:10|93670.5|93645.5|93671.2|93646.2|93671.5|93646.5|93670.5|93645.5|23
1643269940000|2022-01-27 07:52:20|93671.3|93646.3|93669.6|93644.6|93674.8|93649.8|93668.7|93643.7|33
1643269950000|2022-01-27 07:52:30|93671|93646|93663.4|93638.4|93672.8|93647.8|93663.4|93638.4|42
1643269960000|2022-01-27 07:52:40|93660.1|93635.1|93660.5|93635.5|93666.9|93641.9|93658.3|93633.3|52
1643269970000|2022-01-27 07:52:50|93660|93635|93659.4|93634.4|93660.5|93635.5|93653.4|93628.4|33
1643269980000|2022-01-27 07:53:00|93659.2|93634.2|93667.6|93642.6|93667.6|93642.6|93652.9|93627.9|63
1643269990000|2022-01-27 07:53:10|93667.9|93642.9|93662.8|93637.8|93668.8|93643.8|93661.9|93636.9|57
1643270000000|2022-01-27 07:53:20|93662.7|93637.7|93670.7|93645.7|93672|93647|93662.7|93637.7|41
1643270010000|2022-01-27 07:53:30|93670.9|93645.9|93669.5|93644.5|93671.2|93646.2|93665.4|93640.4|50
1643270020000|2022-01-27 07:53:40|93669.4|93644.4|93665.5|93640.5|93670|93645|93660.5|93635.5|55
1643270030000|2022-01-27 07:53:50|93665|93640|93665|93640|93665.8|93640.8|93661.5|93636.5|50
1643270040000|2022-01-27 07:54:00|93663|93638|93662.5|93637.5|93666.6|93641.6|93661.8|93636.8|52
1643270050000|2022-01-27 07:54:10|93663.4|93638.4|93659.8|93634.8|93664.4|93639.4|93658.9|93633.9|45
1643270060000|2022-01-27 07:54:20|93660.7|93635.7|93667.6|93642.6|93669.7|93644.7|93659|93634|43
1643270070000|2022-01-27 07:54:30|93667.4|93642.4|93658.5|93633.5|93667.5|93642.5|93655|93630|62
1643270080000|2022-01-27 07:54:40|93658.4|93633.4|93665|93640|93670.5|93645.5|93658.4|93633.4|64
1643270090000|2022-01-27 07:54:50|93666.3|93641.3|93660.5|93635.5|93667.2|93642.2|93660.5|93635.5|55
1643270100000|2022-01-27 07:55:00|93660.8|93635.8|93662.8|93637.8|93662.8|93637.8|93650.4|93625.4|58
1643270110000|2022-01-27 07:55:10|93662.9|93637.9|93667.4|93642.4|93669.9|93644.9|93662.9|93637.9|42
1643270120000|2022-01-27 07:55:20|93667.1|93642.1|93675.1|93650.1|93676|93651|93666.4|93641.4|44
1643270130000|2022-01-27 07:55:30|93675|93650|93672.7|93647.7|93677.2|93652.2|93669.3|93644.3|60
1643270140000|2022-01-27 07:55:40|93673.3|93648.3|93680|93655|93680|93655|93671.6|93646.6|51
1643270150000|2022-01-27 07:55:50|93681.3|93656.3|93675.7|93650.7|93682.3|93657.3|93675.1|93650.1|47
1643270160000|2022-01-27 07:56:00|93676|93651|93674.7|93649.7|93676|93651|93672|93647|49
1643270170000|2022-01-27 07:56:10|93674.8|93649.8|93673.5|93648.5|93674.8|93649.8|93672.9|93647.9|35
1643270180000|2022-01-27 07:56:20|93674.1|93649.1|93671.8|93646.8|93674.4|93649.4|93667.8|93642.8|44
1643270190000|2022-01-27 07:56:30|93672.9|93647.9|93672.6|93647.6|93674.1|93649.1|93671.5|93646.5|33
1643270200000|2022-01-27 07:56:40|93672.5|93647.5|93687.5|93662.5|93696.2|93663.1|93671.9|93644.3|48
1643270210000|2022-01-27 07:56:50|93686.8|93661.8|93694.6|93669.6|93695.9|93670.9|93679.9|93654.9|47
1643270220000|2022-01-27 07:57:00|93694.8|93669.8|93705.9|93680.9|93705.9|93680.9|93690.4|93665.4|67
1643270230000|2022-01-27 07:57:10|93709|93684|93687.1|93662.1|93709|93684|93685|93660|57
1643270240000|2022-01-27 07:57:20|93687.3|93662.3|93697.8|93672.8|93700.2|93675.2|93687.3|93662.3|59
1643270250000|2022-01-27 07:57:30|93698.3|93673.3|93698.8|93673.8|93699.5|93674.5|93698.3|93673.3|31
1643270260000|2022-01-27 07:57:40|93699.7|93674.7|93720.7|93695.7|93720.8|93695.8|93699.7|93674.7|52
1643270270000|2022-01-27 07:57:50|93721.2|93696.2|93721.1|93696.1|93727.8|93702.8|93718.3|93693.3|57
1643270280000|2022-01-27 07:58:00|93720.5|93695.5|93719.5|93694.5|93722.4|93697.4|93718.5|93693.5|48
1643270290000|2022-01-27 07:58:10|93720|93695|93719.2|93694.2|93721.6|93696.6|93716.9|93691.9|58
1643270300000|2022-01-27 07:58:20|93719.3|93694.3|93711.8|93686.8|93719.3|93694.3|93711.5|93686.5|49
1643270310000|2022-01-27 07:58:30|93712.6|93687.6|93714.1|93689.1|93720.3|93695.3|93710.7|93685.7|45
1643270320000|2022-01-27 07:58:40|93714.2|93689.2|93719.4|93694.4|93722.1|93697.1|93714.2|93689.2|38
1643270330000|2022-01-27 07:58:50|93719.6|93694.6|93720.1|93695.1|93722|93697|93718.4|93693.4|34
1643270340000|2022-01-27 07:59:00|93718.9|93693.9|93722|93697|93723.5|93698.5|93718.9|93693.9|44
1643270350000|2022-01-27 07:59:10|93722.1|93697.1|93727.4|93702.4|93729.3|93704.3|93721.8|93696.8|44
1643270360000|2022-01-27 07:59:20|93727.6|93702.6|93727.4|93702.4|93730.6|93705.6|93721.9|93696.9|54
1643270370000|2022-01-27 07:59:30|93726.7|93701.7|93725.2|93700.2|93726.8|93701.8|93720|93695|56
1643270380000|2022-01-27 07:59:40|93726.6|93701.6|93713.4|93688.4|93732.3|93701.6|93713.4|93676.1|55
1643270390000|2022-01-27 07:59:50|93714|93689|93718.6|93693.6|93722|93697|93714|93689|49
1643270400000|2022-01-27 08:00:00|93715.1|93690.1|93726.5|93701.5|93734.6|93703.6|93713.3|93679.9|79
1643270410000|2022-01-27 08:00:10|93726.4|93701.4|93725.4|93700.4|93728.5|93703.5|93719.1|93694.1|69
1643270420000|2022-01-27 08:00:20|93724.6|93699.6|93716.6|93691.6|93728.4|93703.4|93716.1|93691.1|50
1643270430000|2022-01-27 08:00:30|93716.9|93691.9|93709.8|93684.8|93716.9|93691.9|93709.8|93684.8|58
1643270440000|2022-01-27 08:00:40|93710.8|93685.8|93740.4|93715.4|93752.7|93715.5|93710.6|93685.6|75
1643270450000|2022-01-27 08:00:50|93740.9|93715.9|93739.6|93714.6|93743.8|93718.8|93734.8|93709.8|67
1643270460000|2022-01-27 08:01:00|93740.2|93715.2|93739.2|93714.2|93745.5|93720.5|93736.6|93711.6|65
1643270470000|2022-01-27 08:01:10|93739.4|93714.4|93737.7|93712.7|93754.3|93720|93735|93703.5|58
1643270480000|2022-01-27 08:01:20|93739|93714|93742.8|93717.8|93745.2|93720.2|93739|93714|55
1643270490000|2022-01-27 08:01:30|93741.4|93716.4|93757.1|93732.1|93761.2|93732.8|93741.4|93703.2|67
1643270500000|2022-01-27 08:01:40|93767|93717|93748|93723|93767.2|93731.5|93747.3|93717|64
1643270510000|2022-01-27 08:01:50|93748.2|93723.2|93746.6|93721.6|93751.7|93726.7|93746.3|93721.3|54
1643270520000|2022-01-27 08:02:00|93748.1|93723.1|93753.3|93728.3|93754.9|93729.9|93746.1|93721.1|62
1643270530000|2022-01-27 08:02:10|93753.6|93728.6|93756.3|93731.3|93761.1|93736.1|93753.5|93728.5|47
1643270540000|2022-01-27 08:02:20|93756|93731|93769.3|93744.3|93769.3|93744.3|93752.7|93727.7|54
1643270550000|2022-01-27 08:02:30|93770.2|93745.2|93775.3|93750.3|93787.1|93762.1|93767.9|93742.9|58
1643270560000|2022-01-27 08:02:40|93775|93750|93772.3|93747.3|93780.1|93755.1|93771.3|93746.3|55
1643270570000|2022-01-27 08:02:50|93774.1|93749.1|93781.6|93756.6|93800.7|93763.4|93774|93749|68
1643270580000|2022-01-27 08:03:00|93781.9|93756.9|93771.3|93746.3|93784.4|93759.4|93765.5|93740.5|58
1643270590000|2022-01-27 08:03:10|93767.8|93742.8|93776.9|93751.9|93781.3|93756.3|93766.2|93741.2|65
1643270600000|2022-01-27 08:03:20|93775.5|93750.5|93777.2|93752.2|93778.7|93753.7|93775|93750|55
1643270610000|2022-01-27 08:03:30|93776.7|93751.7|93770.2|93745.2|93777.7|93752.7|93769.8|93744.8|58
1643270620000|2022-01-27 08:03:40|93770.3|93745.3|93776.5|93751.5|93776.5|93751.5|93770.3|93745.3|54
1643270630000|2022-01-27 08:03:50|93776.2|93751.2|93773.9|93748.9|93779.8|93754.8|93771.8|93746.8|64
1643270640000|2022-01-27 08:04:00|93774|93749|93769.4|93744.4|93774|93749|93765.6|93740.6|54
1643270650000|2022-01-27 08:04:10|93768.5|93743.5|93757|93732|93768.5|93743.5|93756|93731|59
1643270660000|2022-01-27 08:04:20|93756.7|93731.7|93739.3|93714.3|93756.7|93731.7|93737.2|93712.2|62
1643270670000|2022-01-27 08:04:30|93739.9|93714.9|93738.6|93713.6|93745.9|93720.9|93737.8|93712.8|66
1643270680000|2022-01-27 08:04:40|93736.8|93711.8|93720.6|93695.6|93741.1|93716.1|93720.6|93695.6|68
1643270690000|2022-01-27 08:04:50|93720.7|93695.7|93716.7|93691.7|93723.3|93698.3|93711.6|93686.6|73
1643270700000|2022-01-27 08:05:00|93716.9|93691.9|93715.9|93690.9|93717.5|93692.5|93710.1|93685.1|63
1643270710000|2022-01-27 08:05:10|93716|93691|93722.9|93697.9|93724.2|93699.2|93716|93691|70
1643270720000|2022-01-27 08:05:20|93723.9|93698.9|93716.9|93691.9|93723.9|93698.9|93714.3|93689.3|61
1643270730000|2022-01-27 08:05:30|93716.6|93691.6|93707.8|93682.8|93717.8|93692.8|93705.1|93680.1|54
1643270740000|2022-01-27 08:05:40|93707.9|93682.9|93688.3|93663.3|93710.9|93685.9|93688.3|93663.3|65
1643270750000|2022-01-27 08:05:50|93690|93665|93694|93669|93702.8|93677.8|93689.5|93664.5|52
1643270760000|2022-01-27 08:06:00|93696.3|93671.3|93696.2|93671.2|93697.6|93672.6|93687.2|93662.2|66
1643270770000|2022-01-27 08:06:10|93697|93672|93686.5|93661.5|93697|93672|93685|93660|62
1643270780000|2022-01-27 08:06:20|93687.4|93662.4|93687.4|93662.4|93690|93665|93683|93658|54
1643270790000|2022-01-27 08:06:30|93687|93662|93676.3|93651.3|93687.2|93662.2|93673.3|93648.3|73
1643270800000|2022-01-27 08:06:40|93675.8|93650.8|93669|93644|93675.8|93650.8|93666.1|93641.1|67
1643270810000|2022-01-27 08:06:50|93669.5|93644.5|93663.2|93638.2|93669.7|93644.7|93657|93632|64
1643270820000|2022-01-27 08:07:00|93662.5|93637.5|93666.1|93641.1|93669.2|93644.2|93662.3|93637.3|67
1643270830000|2022-01-27 08:07:10|93667.2|93642.2|93653.2|93628.2|93667.8|93642.8|93650.6|93625.6|70
1643270840000|2022-01-27 08:07:20|93653.5|93628.5|93645.7|93620.7|93654.7|93629.7|93643.8|93618.8|69
1643270850000|2022-01-27 08:07:30|93646|93621|93649|93624|93652.6|93627.6|93642.1|93617.1|73
1643270860000|2022-01-27 08:07:40|93648.7|93623.7|93637.3|93612.3|93649.7|93624.7|93635.2|93610.2|63
1643270870000|2022-01-27 08:07:50|93637.9|93612.9|93624.9|93599.9|93638.4|93613.4|93624.9|93599.9|71
1643270880000|2022-01-27 08:08:00|93624.4|93599.4|93625.7|93600.7|93633.8|93608.8|93624.4|93599.4|64
1643270890000|2022-01-27 08:08:10|93626|93601|93624.6|93599.6|93627.8|93602.8|93620.9|93595.9|59
1643270900000|2022-01-27 08:08:20|93624.9|93599.9|93614.5|93589.5|93625.4|93600.4|93613.1|93588.1|68
1643270910000|2022-01-27 08:08:30|93614.6|93589.6|93607.8|93582.8|93625|93590.1|93602.5|93571.9|63
1643270920000|2022-01-27 08:08:40|93606|93581|93606.9|93581.9|93624.1|93588.6|93601.5|93571.1|69
1643270930000|2022-01-27 08:08:50|93607.2|93582.2|93617.5|93567.5|93628.3|93588.9|93597.3|93566.7|63
1643270940000|2022-01-27 08:09:00|93618|93568|93599.2|93574.2|93618|93585|93598.3|93568|65
1643270950000|2022-01-27 08:09:10|93595.6|93570.6|93592.7|93567.7|93600.7|93575.7|93591.2|93566.2|70
1643270960000|2022-01-27 08:09:20|93593.2|93568.2|93599.1|93574.1|93600.5|93575.5|93586.9|93561.9|69
1643270970000|2022-01-27 08:09:30|93598.9|93573.9|93593.4|93568.4|93599.1|93574.1|93591.3|93566.3|63
1643270980000|2022-01-27 08:09:40|93590.8|93565.8|93592.6|93567.6|93594.6|93569.6|93587.5|93562.5|63
1643270990000|2022-01-27 08:09:50|93592.7|93567.7|93590.9|93565.9|93594.5|93569.5|93589|93564|66
1643271000000|2022-01-27 08:10:00|93589.5|93564.5|93589.6|93564.6|93594.9|93569.9|93585.4|93560.4|66
1643271010000|2022-01-27 08:10:10|93589.5|93564.5|93600.2|93575.2|93601.1|93576.1|93589|93564|58
1643271020000|2022-01-27 08:10:20|93599.7|93574.7|93594.2|93569.2|93604|93579|93593.9|93568.9|56
1643271030000|2022-01-27 08:10:30|93596.3|93571.3|93585.2|93560.2|93597|93572|93580.7|93555.7|65
1643271040000|2022-01-27 08:10:40|93586.2|93561.2|93577.3|93552.3|93591.1|93566.1|93575.5|93550.5|54
1643271050000|2022-01-27 08:10:50|93577|93552|93545.5|93520.5|93577.6|93552.6|93543.1|93518.1|63
1643271060000|2022-01-27 08:11:00|93543.6|93518.6|93542.8|93517.8|93550.1|93525.1|93541.6|93516.6|55
1643271070000|2022-01-27 08:11:10|93545.5|93520.5|93546.4|93521.4|93549.8|93524.8|93544.7|93519.7|53
1643271080000|2022-01-27 08:11:20|93545.3|93520.3|93539.8|93514.8|93549.3|93524.3|93539.1|93514.1|55
1643271090000|2022-01-27 08:11:30|93540.8|93515.8|93532.6|93507.6|93541.4|93516.4|93531.1|93506.1|50
1643271100000|2022-01-27 08:11:40|93536.1|93511.1|93553.5|93528.5|93555.8|93530.8|93534.8|93509.8|65
1643271110000|2022-01-27 08:11:50|93553.1|93528.1|93551.3|93526.3|93556.6|93531.6|93548.6|93523.6|56
1643271120000|2022-01-27 08:12:00|93550.3|93525.3|93545.6|93520.6|93550.4|93525.4|93541.8|93516.8|58
1643271130000|2022-01-27 08:12:10|93544.7|93519.7|93530.5|93505.5|93552.6|93519.7|93530.5|93499|70
1643271140000|2022-01-27 08:12:20|93530.3|93505.3|93523.1|93498.1|93530.3|93505.3|93520.2|93495.2|52
1643271150000|2022-01-27 08:12:30|93524.6|93499.6|93515.1|93490.1|93525.1|93500.1|93515.1|93490.1|49
1643271160000|2022-01-27 08:12:40|93515.6|93490.6|93510.5|93485.5|93518|93493|93506.6|93481.6|57
1643271170000|2022-01-27 08:12:50|93510.6|93485.6|93517.7|93492.7|93518.3|93493.3|93510.5|93485.5|64
1643271180000|2022-01-27 08:13:00|93518.1|93493.1|93517.1|93492.1|93520.1|93495.1|93514.6|93489.6|50
1643271190000|2022-01-27 08:13:10|93516.9|93491.9|93520.4|93495.4|93520.4|93495.4|93514.2|93489.2|63
1643271200000|2022-01-27 08:13:20|93520.5|93495.5|93520.2|93495.2|93522.1|93497.1|93515.5|93490.5|52
1643271210000|2022-01-27 08:13:30|93518.4|93493.4|93530.3|93505.3|93530.3|93505.3|93518.4|93493.4|62
1643271220000|2022-01-27 08:13:40|93530.4|93505.4|93506|93481|93530.4|93505.4|93500.9|93475.9|68
1643271230000|2022-01-27 08:13:50|93505.1|93480.1|93491.6|93466.6|93506.4|93481.4|93486.2|93461.2|70
1643271240000|2022-01-27 08:14:00|93493.4|93468.4|93500.3|93475.3|93512.5|93476.2|93480.5|93455.5|71
1643271250000|2022-01-27 08:14:10|93497.6|93472.6|93496.7|93471.7|93511.2|93474.1|93487.6|93461.2|58
1643271260000|2022-01-27 08:14:20|93496.9|93471.9|93503.4|93478.4|93503.4|93478.4|93494.4|93469.4|61
1643271270000|2022-01-27 08:14:30|93502.3|93477.3|93496.9|93471.9|93510.3|93483.7|93492.6|93459|60
1643271280000|2022-01-27 08:14:40|93495.8|93470.8|93499|93474|93500.2|93475.2|93494.7|93469.7|48
1643271290000|2022-01-27 08:14:50|93499.2|93474.2|93494.9|93469.9|93504.3|93479.3|93494.8|93469.8|52
1643271300000|2022-01-27 08:15:00|93496.4|93471.4|93492|93467|93508.2|93472.3|93490.3|93458.2|48
1643271310000|2022-01-27 08:15:10|93492.3|93467.3|93507|93482|93512.9|93487.8|93492.3|93461|61
1643271320000|2022-01-27 08:15:20|93507.9|93482.9|93512.4|93487.4|93527.3|93490.2|93505|93468.6|58
1643271330000|2022-01-27 08:15:30|93509|93484|93508.6|93483.6|93514.7|93489.7|93507.2|93482.2|64
1643271340000|2022-01-27 08:15:40|93509.3|93484.3|93510.9|93485.9|93512.3|93487.3|93503.7|93478.7|48
1643271350000|2022-01-27 08:15:50|93510.8|93485.8|93514.4|93489.4|93515|93490|93509.2|93484.2|52
1643271360000|2022-01-27 08:16:00|93514.9|93489.9|93527|93502|93527.7|93502.7|93514.9|93489.9|57
1643271370000|2022-01-27 08:16:10|93526.1|93501.1|93542.3|93517.3|93544.8|93519.8|93526.1|93501.1|64
1643271380000|2022-01-27 08:16:20|93543.4|93518.4|93559.2|93534.2|93559.2|93534.2|93543.2|93518.2|66
1643271390000|2022-01-27 08:16:30|93564.7|93539.7|93578.4|93553.4|93583.4|93558.4|93564.7|93539.7|57
1643271400000|2022-01-27 08:16:40|93578.3|93553.3|93572.9|93547.9|93580.5|93555.5|93572.6|93547.6|58
1643271410000|2022-01-27 08:16:50|93573.6|93548.6|93583.3|93558.3|93585.3|93560.3|93571.8|93546.8|38
1643271420000|2022-01-27 08:17:00|93582.9|93557.9|93586.5|93561.5|93593.7|93568.7|93582.9|93557.9|52
1643271430000|2022-01-27 08:17:10|93586.4|93561.4|93590.4|93565.4|93595.8|93570.8|93582.7|93557.7|59
1643271440000|2022-01-27 08:17:20|93592.2|93567.2|93568.5|93543.5|93593.9|93568.9|93567.6|93542.6|69
1643271450000|2022-01-27 08:17:30|93571|93546|93580.9|93555.9|93581.3|93556.3|93569.6|93544.6|58
1643271460000|2022-01-27 08:17:40|93580.1|93555.1|93587|93562|93587|93562|93580.1|93555.1|61
1643271470000|2022-01-27 08:17:50|93586.4|93561.4|93582.7|93557.7|93586.4|93561.4|93577.7|93552.7|59
1643271480000|2022-01-27 08:18:00|93583|93558|93597|93572|93598.3|93573.3|93581.1|93556.1|63
1643271490000|2022-01-27 08:18:10|93596.7|93571.7|93601.6|93576.6|93603|93578|93596.7|93571.7|55
1643271500000|2022-01-27 08:18:20|93601.3|93576.3|93610.1|93585.1|93610.9|93585.9|93599.5|93574.5|57
1643271510000|2022-01-27 08:18:30|93608.8|93583.8|93607.3|93582.3|93617.8|93592.8|93602.9|93577.9|60
1643271520000|2022-01-27 08:18:40|93607.7|93582.7|93606.7|93581.7|93608.5|93583.5|93601.1|93576.1|48
1643271530000|2022-01-27 08:18:50|93607|93582|93585.2|93560.2|93607|93582|93583.1|93558.1|63
1643271540000|2022-01-27 08:19:00|93586.5|93561.5|93596.3|93571.3|93596.5|93571.5|93586.5|93561.5|60
1643271550000|2022-01-27 08:19:10|93594.2|93569.2|93598.2|93573.2|93599.6|93574.6|93591.4|93566.4|54
1643271560000|2022-01-27 08:19:20|93598.4|93573.4|93598.4|93573.4|93600.2|93575.2|93592.7|93567.7|54
1643271570000|2022-01-27 08:19:30|93598.3|93573.3|93598.1|93573.1|93600.9|93575.9|93597.2|93572.2|54
1643271580000|2022-01-27 08:19:40|93598|93573|93599.9|93574.9|93601.3|93576.3|93597.6|93572.6|49
1643271590000|2022-01-27 08:19:50|93600.5|93575.5|93611.4|93586.4|93612.6|93587.6|93600.5|93575.5|63
1643271600000|2022-01-27 08:20:00|93610.7|93585.7|93608|93583|93611.5|93586.5|93606.5|93581.5|49
1643271610000|2022-01-27 08:20:10|93608.2|93583.2|93598.5|93573.5|93608.2|93583.2|93594.7|93569.7|66
1643271620000|2022-01-27 08:20:20|93596.3|93571.3|93596.9|93571.9|93610.2|93585.2|93595|93570|67
1643271630000|2022-01-27 08:20:30|93597.4|93572.4|93602.8|93577.8|93610.8|93585.8|93595.9|93570.9|68
1643271640000|2022-01-27 08:20:40|93602.9|93577.9|93607.2|93582.2|93609.2|93584.2|93592.7|93567.7|66
1643271650000|2022-01-27 08:20:50|93605.5|93580.5|93602.2|93577.2|93605.5|93580.5|93599.5|93574.5|51
1643271660000|2022-01-27 08:21:00|93602|93577|93590.4|93565.4|93602.4|93577.4|93589.8|93564.8|56
1643271670000|2022-01-27 08:21:10|93590.8|93565.8|93573.6|93548.6|93590.8|93565.8|93571.6|93546.6|55
1643271680000|2022-01-27 08:21:20|93574.6|93549.6|93583.4|93558.4|93583.4|93558.4|93573.5|93548.5|39
1643271690000|2022-01-27 08:21:30|93583.7|93558.7|93581|93556|93584.7|93559.7|93579.6|93554.6|55
1643271700000|2022-01-27 08:21:40|93581.8|93556.8|93585.7|93560.7|93586.7|93561.7|93581.8|93556.8|49
1643271710000|2022-01-27 08:21:50|93586|93561|93587.3|93562.3|93588.1|93563.1|93583.6|93558.6|56
1643271720000|2022-01-27 08:22:00|93587.4|93562.4|93593.1|93568.1|93593.9|93568.9|93586.7|93561.7|51
1643271730000|2022-01-27 08:22:10|93593.6|93568.6|93607.5|93582.5|93607.5|93582.5|93593.5|93568.5|70
1643271740000|2022-01-27 08:22:20|93607|93582|93611.9|93586.9|93615.3|93590.3|93607|93582|44
1643271750000|2022-01-27 08:22:30|93611.8|93586.8|93607.6|93582.6|93615|93590|93606.8|93581.8|44
1643271760000|2022-01-27 08:22:40|93607.8|93582.8|93612.3|93587.3|93615.3|93590.3|93603.7|93578.7|55
1643271770000|2022-01-27 08:22:50|93612.8|93587.8|93611.9|93586.9|93616.7|93591.7|93611.6|93586.6|60
1643271780000|2022-01-27 08:23:00|93611.6|93586.6|93612.2|93587.2|93613.2|93588.2|93609.8|93584.8|39
1643271790000|2022-01-27 08:23:10|93612.7|93587.7|93611|93586|93613.8|93588.8|93610.8|93585.8|41
1643271800000|2022-01-27 08:23:20|93610.5|93585.5|93609.6|93584.6|93613.2|93588.2|93606.9|93581.9|39
1643271810000|2022-01-27 08:23:30|93609.9|93584.9|93607.9|93582.9|93611.1|93586.1|93606.4|93581.4|35
1643271820000|2022-01-27 08:23:40|93607.8|93582.8|93609.5|93584.5|93610.8|93585.8|93607.2|93582.2|48
1643271830000|2022-01-27 08:23:50|93609.4|93584.4|93610.4|93585.4|93613.9|93588.9|93609|93584|43
1643271840000|2022-01-27 08:24:00|93610|93585|93615.6|93590.6|93618.6|93593.6|93608.2|93583.2|50
1643271850000|2022-01-27 08:24:10|93614.7|93589.7|93610.6|93585.6|93615.7|93590.7|93608.8|93583.8|37
1643271860000|2022-01-27 08:24:20|93610.7|93585.7|93629.1|93604.1|93629.9|93604.9|93608.6|93583.6|44
1643271870000|2022-01-27 08:24:30|93628.2|93603.2|93635.9|93610.9|93635.9|93610.9|93627.2|93602.2|58
1643271880000|2022-01-27 08:24:40|93636.3|93611.3|93635.2|93610.2|93636.6|93611.6|93630.9|93605.9|48
1643271890000|2022-01-27 08:24:50|93635|93610|93637.9|93612.9|93639.6|93614.6|93635|93610|53
1643271900000|2022-01-27 08:25:00|93638.2|93613.2|93648.5|93623.5|93649.7|93624.7|93638|93613|54
1643271910000|2022-01-27 08:25:10|93648.6|93623.6|93646.2|93621.2|93650.5|93625.5|93646.2|93621.2|47
1643271920000|2022-01-27 08:25:20|93645.4|93620.4|93643.4|93618.4|93646.5|93621.5|93641.6|93616.6|42
1643271930000|2022-01-27 08:25:30|93642.9|93617.9|93643|93618|93643.3|93618.3|93640.2|93615.2|50
1643271940000|2022-01-27 08:25:40|93642.8|93617.8|93637.8|93612.8|93647.7|93622.7|93635.7|93610.7|53
1643271950000|2022-01-27 08:25:50|93638.2|93613.2|93650.6|93625.6|93650.9|93625.9|93637.7|93612.7|57
1643271960000|2022-01-27 08:26:00|93651.1|93626.1|93645.9|93620.9|93654.8|93629.8|93645.7|93620.7|49
1643271970000|2022-01-27 08:26:10|93645.5|93620.5|93641.7|93616.7|93645.5|93620.5|93639|93614|43
1643271980000|2022-01-27 08:26:20|93640.2|93615.2|93638.6|93613.6|93640.6|93615.6|93636.3|93611.3|50
1643271990000|2022-01-27 08:26:30|93638.8|93613.8|93655.9|93630.9|93657.6|93632.6|93638|93613|56
1643272000000|2022-01-27 08:26:40|93656.3|93631.3|93661.8|93636.8|93663.7|93638.7|93655.1|93630.1|48
1643272010000|2022-01-27 08:26:50|93662.4|93637.4|93663.7|93638.7|93665.5|93640.5|93660.8|93635.8|39
1643272020000|2022-01-27 08:27:00|93663.8|93638.8|93663|93638|93666.8|93641.8|93662.1|93637.1|44
1643272030000|2022-01-27 08:27:10|93663.3|93638.3|93670.3|93645.3|93674.5|93649.5|93662|93637|52
1643272040000|2022-01-27 08:27:20|93670.1|93645.1|93670|93645|93673.2|93648.2|93666|93641|60
1643272050000|2022-01-27 08:27:30|93669.8|93644.8|93660.6|93635.6|93672.7|93647.7|93659.7|93634.7|53
1643272060000|2022-01-27 08:27:40|93661.5|93636.5|93664.6|93639.6|93666.3|93641.3|93660.9|93635.9|44
1643272070000|2022-01-27 08:27:50|93664.4|93639.4|93667.7|93642.7|93668.9|93643.9|93663.1|93638.1|47
1643272080000|2022-01-27 08:28:00|93668|93643|93672.8|93647.8|93675.7|93650.7|93668|93643|48
1643272090000|2022-01-27 08:28:10|93673.1|93648.1|93659.1|93634.1|93676.1|93651.1|93658.5|93633.5|55
1643272100000|2022-01-27 08:28:20|93659.3|93634.3|93651.8|93626.8|93659.8|93634.8|93649.1|93624.1|54
1643272110000|2022-01-27 08:28:30|93650.4|93625.4|93652.9|93627.9|93656.2|93631.2|93650|93625|47
1643272120000|2022-01-27 08:28:40|93653.2|93628.2|93653.5|93628.5|93655|93630|93653.1|93628.1|40
1643272130000|2022-01-27 08:28:50|93653.6|93628.6|93651.4|93626.4|93654.7|93629.7|93650.8|93625.8|32
1643272140000|2022-01-27 08:29:00|93651.3|93626.3|93651.8|93626.8|93654.7|93629.7|93645.2|93620.2|54
1643272150000|2022-01-27 08:29:10|93653.5|93628.5|93650.5|93625.5|93654|93629|93650.4|93625.4|43
1643272160000|2022-01-27 08:29:20|93650.4|93625.4|93645.7|93620.7|93650.4|93625.4|93643.8|93618.8|44
1643272170000|2022-01-27 08:29:30|93645.1|93620.1|93648.1|93623.1|93652.6|93627.6|93645.1|93620.1|48
1643272180000|2022-01-27 08:29:40|93649.4|93624.4|93646.5|93621.5|93651.8|93626.8|93643.1|93618.1|56
1643272190000|2022-01-27 08:29:50|93645.9|93620.9|93653.1|93628.1|93654.3|93629.3|93645.5|93620.5|41
1643272200000|2022-01-27 08:30:00|93653.5|93628.5|93651.9|93626.9|93653.5|93628.5|93645.3|93620.3|66
1643272210000|2022-01-27 08:30:10|93652.4|93627.4|93646.5|93621.5|93658.9|93633.9|93646.5|93621.5|42
1643272220000|2022-01-27 08:30:20|93648|93623|93640.6|93615.6|93649.2|93624.2|93639.1|93614.1|53
1643272230000|2022-01-27 08:30:30|93640|93615|93640.5|93615.5|93642|93617|93639.5|93614.5|32
1643272240000|2022-01-27 08:30:40|93640.1|93615.1|93644.6|93619.6|93645.7|93620.7|93635.1|93610.1|50
1643272250000|2022-01-27 08:30:50|93644.7|93619.7|93645.2|93620.2|93645.3|93620.3|93641.9|93616.9|47
1643272260000|2022-01-27 08:31:00|93645.5|93620.5|93647|93622|93648.7|93623.7|93638.5|93613.5|58
1643272270000|2022-01-27 08:31:10|93646.8|93621.8|93649.7|93624.7|93649.7|93624.7|93643.1|93618.1|51
1643272280000|2022-01-27 08:31:20|93649.3|93624.3|93640.6|93615.6|93651.5|93626.5|93639.6|93614.6|60
1643272290000|2022-01-27 08:31:30|93642.4|93617.4|93639.9|93614.9|93643.7|93618.7|93633.4|93608.4|55
1643272300000|2022-01-27 08:31:40|93640.1|93615.1|93638.7|93613.7|93644.3|93619.3|93634.4|93609.4|51
1643272310000|2022-01-27 08:31:50|93646.7|93621.7|93640.5|93615.5|93646.7|93621.7|93637.8|93612.8|56
1643272320000|2022-01-27 08:32:00|93640.6|93615.6|93629.3|93604.3|93642|93617|93629.3|93604.3|50
1643272330000|2022-01-27 08:32:10|93630.1|93605.1|93633.4|93608.4|93635.7|93610.7|93630.1|93605.1|56
1643272340000|2022-01-27 08:32:20|93633.7|93608.7|93643.1|93618.1|93647.1|93622.1|93633.1|93608.1|54
1643272350000|2022-01-27 08:32:30|93643.2|93618.2|93645.2|93620.2|93647.8|93622.8|93643.2|93618.2|46
1643272360000|2022-01-27 08:32:40|93644.1|93619.1|93640.9|93615.9|93645.2|93620.2|93640.2|93615.2|53
1643272370000|2022-01-27 08:32:50|93640.5|93615.5|93640.1|93615.1|93643.5|93618.5|93639.3|93614.3|52
1643272380000|2022-01-27 08:33:00|93639.6|93614.6|93645.3|93620.3|93645.3|93620.3|93636.4|93611.4|56
1643272390000|2022-01-27 08:33:10|93645.4|93620.4|93635.2|93610.2|93645.9|93620.9|93634.9|93609.9|56
1643272400000|2022-01-27 08:33:20|93635.6|93610.6|93598.5|93573.5|93635.6|93610.6|93597.6|93572.6|64
1643272410000|2022-01-27 08:33:30|93600.2|93575.2|93605.8|93580.8|93609.3|93584.3|93600.2|93575.2|57
1643272420000|2022-01-27 08:33:40|93605.5|93580.5|93604|93579|93607.4|93582.4|93598.9|93573.9|55
1643272430000|2022-01-27 08:33:50|93604.2|93579.2|93617.1|93592.1|93620.1|93595.1|93598.6|93573.6|61
1643272440000|2022-01-27 08:34:00|93618.6|93593.6|93615.1|93590.1|93619.1|93594.1|93614.6|93589.6|46
1643272450000|2022-01-27 08:34:10|93614.8|93589.8|93595.2|93570.2|93617.4|93592.4|93595.1|93570.1|57
1643272460000|2022-01-27 08:34:20|93594.9|93569.9|93592.9|93567.9|93596.9|93571.9|93588.3|93563.3|65
1643272470000|2022-01-27 08:34:30|93591.2|93566.2|93587.7|93562.7|93592.6|93567.6|93585.7|93560.7|40
1643272480000|2022-01-27 08:34:40|93586.7|93561.7|93586.8|93561.8|93594.1|93569.1|93586.7|93561.7|46
1643272490000|2022-01-27 08:34:50|93586.7|93561.7|93582.5|93557.5|93586.7|93561.7|93579.3|93554.3|61
1643272500000|2022-01-27 08:35:00|93583.6|93558.6|93584.3|93559.3|93586.6|93561.6|93582.4|93557.4|51
1643272510000|2022-01-27 08:35:10|93584.5|93559.5|93586.5|93561.5|93588.8|93563.8|93583.2|93558.2|53
1643272520000|2022-01-27 08:35:20|93586.4|93561.4|93586.1|93561.1|93592|93567|93584.6|93559.6|50
1643272530000|2022-01-27 08:35:30|93587.8|93562.8|93584.6|93559.6|93587.8|93562.8|93583.8|93558.8|30
1643272540000|2022-01-27 08:35:40|93584.5|93559.5|93578.6|93553.6|93584.5|93559.5|93577.8|93552.8|39
1643272550000|2022-01-27 08:35:50|93577.4|93552.4|93566.2|93541.2|93578|93553|93565.7|93540.7|49
1643272560000|2022-01-27 08:36:00|93565.9|93540.9|93555.1|93530.1|93566.8|93541.8|93553|93528|63
1643272570000|2022-01-27 08:36:10|93554.9|93529.9|93562|93537|93562.3|93537.3|93551|93526|48
1643272580000|2022-01-27 08:36:20|93562.4|93537.4|93580.3|93555.3|93582.9|93557.9|93562.4|93537.4|51
1643272590000|2022-01-27 08:36:30|93580.6|93555.6|93589.7|93564.7|93591|93566|93579.3|93554.3|56
1643272600000|2022-01-27 08:36:40|93589.6|93564.6|93579.4|93554.4|93590.2|93565.2|93578.5|93553.5|58
1643272610000|2022-01-27 08:36:50|93581.3|93556.3|93582.6|93557.6|93582.6|93557.6|93572.7|93547.7|61
1643272620000|2022-01-27 08:37:00|93579.8|93554.8|93579.9|93554.9|93589.2|93564.2|93579.2|93554.2|60
1643272630000|2022-01-27 08:37:10|93579.4|93554.4|93585.3|93560.3|93585.3|93560.3|93576.3|93551.3|57
1643272640000|2022-01-27 08:37:20|93587.3|93562.3|93606.4|93581.4|93606.4|93581.4|93586.4|93561.4|60
1643272650000|2022-01-27 08:37:30|93605.2|93580.2|93602.3|93577.3|93614.3|93589.3|93602|93577|64
1643272660000|2022-01-27 08:37:40|93602.8|93577.8|93600.4|93575.4|93603|93578|93599|93574|50
1643272670000|2022-01-27 08:37:50|93600.5|93575.5|93601.7|93576.7|93608.3|93583.3|93599.4|93574.4|45
1643272680000|2022-01-27 08:38:00|93600.7|93575.7|93591.5|93566.5|93601.6|93576.6|93590.7|93565.7|48
1643272690000|2022-01-27 08:38:10|93591.7|93566.7|93609.4|93584.4|93615.1|93590.1|93591.5|93566.5|55
1643272700000|2022-01-27 08:38:20|93609.5|93584.5|93611.7|93586.7|93613|93588|93607.4|93582.4|53
1643272710000|2022-01-27 08:38:30|93611.8|93586.8|93616.9|93591.9|93617|93592|93611.8|93586.8|53
1643272720000|2022-01-27 08:38:40|93617.2|93592.2|93624.4|93599.4|93627.1|93602.1|93614.1|93589.1|64
1643272730000|2022-01-27 08:38:50|93624|93599|93633.6|93608.6|93635.5|93610.5|93623.7|93598.7|49
1643272740000|2022-01-27 08:39:00|93633.8|93608.8|93635.7|93610.7|93637.4|93612.4|93633.8|93608.8|44
1643272750000|2022-01-27 08:39:10|93635.8|93610.8|93640.1|93615.1|93640.2|93615.2|93635.8|93610.8|34
1643272760000|2022-01-27 08:39:20|93642.3|93617.3|93635|93610|93643.7|93618.7|93632.9|93607.9|65
1643272770000|2022-01-27 08:39:30|93634.4|93609.4|93620.5|93595.5|93636.7|93611.7|93619.5|93594.5|43
1643272780000|2022-01-27 08:39:40|93620.4|93595.4|93620.4|93595.4|93622.3|93597.3|93615.6|93590.6|45
1643272790000|2022-01-27 08:39:50|93620.2|93595.2|93619.1|93594.1|93620.2|93595.2|93615.8|93590.8|42
1643272800000|2022-01-27 08:40:00|93620.4|93595.4|93609.1|93584.1|93620.4|93595.4|93605.7|93580.7|56
1643272810000|2022-01-27 08:40:10|93609|93584|93609|93584|93610|93585|93606.1|93581.1|49
1643272820000|2022-01-27 08:40:20|93610.2|93585.2|93613.1|93588.1|93621.2|93596.2|93610.2|93585.2|58
1643272830000|2022-01-27 08:40:30|93614.2|93589.2|93610.7|93585.7|93614.2|93589.2|93608|93583|46
1643272840000|2022-01-27 08:40:40|93600.3|93575.3|93588.7|93563.7|93600.3|93575.3|93581.7|93556.7|54
1643272850000|2022-01-27 08:40:50|93591.4|93566.4|93591.2|93566.2|93592.9|93567.9|93588|93563|59
1643272860000|2022-01-27 08:41:00|93591.3|93566.3|93593.4|93568.4|93595.4|93570.4|93589.7|93564.7|54
1643272870000|2022-01-27 08:41:10|93593.8|93568.8|93597|93572|93598.5|93573.5|93593.8|93568.8|50
1643272880000|2022-01-27 08:41:20|93596.9|93571.9|93595.6|93570.6|93599.3|93574.3|93594.4|93569.4|35
1643272890000|2022-01-27 08:41:30|93596.2|93571.2|93576.6|93551.6|93596.3|93571.3|93572.6|93547.6|59
1643272900000|2022-01-27 08:41:40|93576.9|93551.9|93573.9|93548.9|93580.6|93555.6|93573.9|93548.9|53
1643272910000|2022-01-27 08:41:50|93573.6|93548.6|93570|93545|93574.6|93549.6|93566.9|93541.9|57
1643272920000|2022-01-27 08:42:00|93568.9|93543.9|93566.6|93541.6|93573|93548|93566.1|93541.1|53
1643272930000|2022-01-27 08:42:10|93566.9|93541.9|93579.7|93554.7|93590.8|93565.8|93566.8|93541.8|62
1643272940000|2022-01-27 08:42:20|93578|93553|93573.2|93548.2|93578.2|93553.2|93570.2|93545.2|49
1643272950000|2022-01-27 08:42:30|93574.1|93549.1|93565.6|93540.6|93574.1|93549.1|93559.2|93534.2|50
1643272960000|2022-01-27 08:42:40|93566.1|93541.1|93562.2|93537.2|93566.9|93541.9|93557.3|93532.3|44
1643272970000|2022-01-27 08:42:50|93562.5|93537.5|93571.1|93546.1|93573.3|93548.3|93562.4|93537.4|48
1643272980000|2022-01-27 08:43:00|93571.3|93546.3|93575.5|93550.5|93575.5|93550.5|93567.8|93542.8|30
1643272990000|2022-01-27 08:43:10|93574.8|93549.8|93572.6|93547.6|93575.1|93550.1|93569.6|93544.6|39
1643273000000|2022-01-27 08:43:20|93572.7|93547.7|93575.3|93550.3|93575.3|93550.3|93571.7|93546.7|17
1643273010000|2022-01-27 08:43:30|93575.8|93550.8|93579.1|93554.1|93581.8|93556.8|93574.3|93549.3|41
1643273020000|2022-01-27 08:43:40|93578.9|93553.9|93578.6|93553.6|93579.3|93554.3|93568.5|93543.5|48
1643273030000|2022-01-27 08:43:50|93578.7|93553.7|93583.3|93558.3|93586.8|93561.8|93574.9|93549.9|53
1643273040000|2022-01-27 08:44:00|93585.3|93560.3|93575.3|93550.3|93585.9|93560.9|93575.3|93550.3|60
1643273050000|2022-01-27 08:44:10|93573.4|93548.4|93579.5|93554.5|93583.6|93558.6|93570.2|93545.2|64
1643273060000|2022-01-27 08:44:20|93580.1|93555.1|93586.1|93561.1|93587.6|93562.6|93578.8|93553.8|48
1643273070000|2022-01-27 08:44:30|93585.4|93560.4|93584.7|93559.7|93589.1|93564.1|93583.4|93558.4|51
1643273080000|2022-01-27 08:44:40|93584.2|93559.2|93585.2|93560.2|93586.6|93561.6|93583|93558|50
1643273090000|2022-01-27 08:44:50|93584.8|93559.8|93586.4|93561.4|93588.5|93563.5|93578.1|93553.1|44
1643273100000|2022-01-27 08:45:00|93586.1|93561.1|93582.2|93557.2|93586.1|93561.1|93581|93556|30
1643273110000|2022-01-27 08:45:10|93582.3|93557.3|93587.9|93562.9|93589|93564|93581.4|93556.4|44
1643273120000|2022-01-27 08:45:20|93589.1|93564.1|93590.3|93565.3|93591.5|93566.5|93587.7|93562.7|40
1643273130000|2022-01-27 08:45:30|93590.6|93565.6|93586|93561|93590.6|93565.6|93585.9|93560.9|30
1643273140000|2022-01-27 08:45:40|93586.1|93561.1|93587|93562|93587.2|93562.2|93585.5|93560.5|30
1643273150000|2022-01-27 08:45:50|93586.9|93561.9|93575.5|93550.5|93586.9|93561.9|93574.5|93549.5|61
1643273160000|2022-01-27 08:46:00|93575.3|93550.3|93588.7|93563.7|93591|93566|93571.4|93546.4|64
1643273170000|2022-01-27 08:46:10|93588.5|93563.5|93596.2|93571.2|93596.2|93571.2|93587.8|93562.8|53
1643273180000|2022-01-27 08:46:20|93595.9|93570.9|93595.2|93570.2|93596.2|93571.2|93591.4|93566.4|50
1643273190000|2022-01-27 08:46:30|93595.4|93570.4|93596.8|93571.8|93596.8|93571.8|93587.2|93562.2|50
1643273200000|2022-01-27 08:46:40|93595.6|93570.6|93593.3|93568.3|93600.1|93575.1|93591.7|93566.7|56
1643273210000|2022-01-27 08:46:50|93592.4|93567.4|93593.3|93568.3|93596.3|93571.3|93587.6|93562.6|47
1643273220000|2022-01-27 08:47:00|93593.4|93568.4|93588.4|93563.4|93593.6|93568.6|93587.7|93562.7|51
1643273230000|2022-01-27 08:47:10|93586.9|93561.9|93588.5|93563.5|93594.7|93569.7|93586.9|93561.9|52
1643273240000|2022-01-27 08:47:20|93588.8|93563.8|93587|93562|93594.8|93569.8|93585.5|93560.5|53
1643273250000|2022-01-27 08:47:30|93586.8|93561.8|93578.2|93553.2|93586.8|93561.8|93571.1|93546.1|58
1643273260000|2022-01-27 08:47:40|93576.7|93551.7|93571.7|93546.7|93577.6|93552.6|93571.5|93546.5|48
1643273270000|2022-01-27 08:47:50|93571.8|93546.8|93572.3|93547.3|93575.9|93550.9|93563.1|93538.1|55
1643273280000|2022-01-27 08:48:00|93571.5|93546.5|93571.1|93546.1|93577.9|93552.9|93563|93538|70
1643273290000|2022-01-27 08:48:10|93568.5|93543.5|93566.9|93541.9|93568.5|93543.5|93565.9|93540.9|50
1643273300000|2022-01-27 08:48:20|93566.7|93541.7|93571.1|93546.1|93573.1|93548.1|93564.1|93539.1|47
1643273310000|2022-01-27 08:48:30|93571.4|93546.4|93578.7|93553.7|93580.9|93555.9|93570.6|93545.6|58
1643273320000|2022-01-27 08:48:40|93578.5|93553.5|93588|93563|93588|93563|93577.7|93552.7|60
1643273330000|2022-01-27 08:48:50|93588.4|93563.4|93583.5|93558.5|93591.8|93566.8|93583.5|93558.5|52
1643273340000|2022-01-27 08:49:00|93583.6|93558.6|93584.2|93559.2|93585.7|93560.7|93580.2|93555.2|46
1643273350000|2022-01-27 08:49:10|93583.7|93558.7|93585.4|93560.4|93586.2|93561.2|93583.6|93558.6|34
1643273360000|2022-01-27 08:49:20|93585.5|93560.5|93592.1|93567.1|93593.2|93568.2|93585.5|93560.5|33
1643273370000|2022-01-27 08:49:30|93592.4|93567.4|93595.9|93570.9|93596.6|93571.6|93587.3|93562.3|44
1643273380000|2022-01-27 08:49:40|93596.4|93571.4|93597.4|93572.4|93600.9|93575.9|93594.5|93569.5|39
1643273390000|2022-01-27 08:49:50|93596.8|93571.8|93605.6|93580.6|93605.6|93580.6|93596.2|93571.2|54
1643273400000|2022-01-27 08:50:00|93606.7|93581.7|93612|93587|93612.4|93587.4|93606.1|93581.1|45
1643273410000|2022-01-27 08:50:10|93612.1|93587.1|93605.5|93580.5|93612.5|93587.5|93601.6|93576.6|45
1643273420000|2022-01-27 08:50:20|93605.6|93580.6|93604.1|93579.1|93610.1|93585.1|93603.8|93578.8|54
1643273430000|2022-01-27 08:50:30|93605|93580|93606.5|93581.5|93608.4|93583.4|93603.8|93578.8|40
1643273440000|2022-01-27 08:50:40|93605.9|93580.9|93599.4|93574.4|93605.9|93580.9|93597.7|93572.7|51
1643273450000|2022-01-27 08:50:50|93599.6|93574.6|93599.7|93574.7|93602|93577|93597.6|93572.6|52
1643273460000|2022-01-27 08:51:00|93599.8|93574.8|93606.7|93581.7|93610.9|93585.9|93599.7|93574.7|62
1643273470000|2022-01-27 08:51:10|93606.3|93581.3|93599.8|93574.8|93607.2|93582.2|93599.1|93574.1|47
1643273480000|2022-01-27 08:51:20|93599.7|93574.7|93601.7|93576.7|93604.3|93579.3|93599.7|93574.7|47
1643273490000|2022-01-27 08:51:30|93601.9|93576.9|93591.4|93566.4|93601.9|93576.9|93590.5|93565.5|47
1643273500000|2022-01-27 08:51:40|93591.5|93566.5|93595.6|93570.6|93598.1|93573.1|93591.2|93566.2|52
1643273510000|2022-01-27 08:51:50|93595.4|93570.4|93603.3|93578.3|93603.4|93578.4|93593.9|93568.9|55
1643273520000|2022-01-27 08:52:00|93603.1|93578.1|93603.8|93578.8|93605.5|93580.5|93601.9|93576.9|48
1643273530000|2022-01-27 08:52:10|93602.9|93577.9|93603.3|93578.3|93606.2|93581.2|93602.4|93577.4|45
1643273540000|2022-01-27 08:52:20|93603.4|93578.4|93596.3|93571.3|93603.9|93578.9|93594.8|93569.8|51
1643273550000|2022-01-27 08:52:30|93595.6|93570.6|93593.4|93568.4|93596.5|93571.5|93592.3|93567.3|44
1643273560000|2022-01-27 08:52:40|93593.7|93568.7|93587.2|93562.2|93594.2|93569.2|93586.5|93561.5|45
1643273570000|2022-01-27 08:52:50|93587.5|93562.5|93587.1|93562.1|93587.8|93562.8|93585|93560|43
1643273580000|2022-01-27 08:53:00|93587.3|93562.3|93595|93570|93596.7|93571.7|93587.3|93562.3|52
1643273590000|2022-01-27 08:53:10|93594.9|93569.9|93595.6|93570.6|93596.4|93571.4|93594|93569|34
1643273600000|2022-01-27 08:53:20|93595.7|93570.7|93598.2|93573.2|93599.2|93574.2|93595.6|93570.6|27
1643273610000|2022-01-27 08:53:30|93598.4|93573.4|93597.6|93572.6|93598.6|93573.6|93596.3|93571.3|36
1643273620000|2022-01-27 08:53:40|93597.8|93572.8|93596.5|93571.5|93601.8|93576.8|93594.8|93569.8|31
1643273630000|2022-01-27 08:53:50|93596.1|93571.1|93589.9|93564.9|93598|93573|93589.9|93564.9|32
1643273640000|2022-01-27 08:54:00|93589.7|93564.7|93573.5|93548.5|93593.3|93568.3|93572.1|93547.1|47
1643273650000|2022-01-27 08:54:10|93573|93548|93564.7|93539.7|93573|93548|93564.7|93539.7|51
1643273660000|2022-01-27 08:54:20|93564.8|93539.8|93566.2|93541.2|93571|93546|93562.6|93537.6|50
1643273670000|2022-01-27 08:54:30|93566.7|93541.7|93563.3|93538.3|93566.7|93541.7|93562.4|93537.4|58
1643273680000|2022-01-27 08:54:40|93563.4|93538.4|93538.7|93513.7|93565|93540|93538|93513|54
1643273690000|2022-01-27 08:54:50|93538.6|93513.6|93540.4|93515.4|93542.2|93517.2|93538.6|93513.6|59
1643273700000|2022-01-27 08:55:00|93540.6|93515.6|93541.1|93516.1|93543.4|93518.4|93540.3|93515.3|59
1643273710000|2022-01-27 08:55:10|93541.2|93516.2|93540|93515|93542.3|93517.3|93538.5|93513.5|50
1643273720000|2022-01-27 08:55:20|93539.5|93514.5|93544|93519|93547.5|93522.5|93538.5|93513.5|55
1643273730000|2022-01-27 08:55:30|93544.6|93519.6|93545.4|93520.4|93548.2|93523.2|93543.8|93518.8|45
1643273740000|2022-01-27 08:55:40|93544.5|93519.5|93531.8|93506.8|93544.9|93519.9|93530.6|93505.6|51
1643273750000|2022-01-27 08:55:50|93531.6|93506.6|93541|93516|93541.6|93516.6|93531.6|93506.6|44
1643273760000|2022-01-27 08:56:00|93541.2|93516.2|93548.7|93523.7|93549.7|93524.7|93541|93516|49
1643273770000|2022-01-27 08:56:10|93549.5|93524.5|93553.1|93528.1|93557.5|93532.5|93549.5|93524.5|57
1643273780000|2022-01-27 08:56:20|93553.3|93528.3|93573.1|93548.1|93573.4|93548.4|93550.9|93525.9|55
1643273790000|2022-01-27 08:56:30|93573.4|93548.4|93578.2|93553.2|93582.6|93557.6|93573.4|93548.4|40
1643273800000|2022-01-27 08:56:40|93578.7|93553.7|93583.8|93558.8|93584.1|93559.1|93578.7|93553.7|56
1643273810000|2022-01-27 08:56:50|93582.9|93557.9|93586.6|93561.6|93586.6|93561.6|93582.3|93557.3|43
1643273820000|2022-01-27 08:57:00|93585.8|93560.8|93582.8|93557.8|93585.8|93560.8|93581.9|93556.9|40
1643273830000|2022-01-27 08:57:10|93581.7|93556.7|93582.5|93557.5|93584.7|93559.7|93580.5|93555.5|43
1643273840000|2022-01-27 08:57:20|93582.8|93557.8|93590.2|93565.2|93590.4|93565.4|93582.8|93557.8|46
1643273850000|2022-01-27 08:57:30|93589.9|93564.9|93589.1|93564.1|93591|93566|93585.1|93560.1|55
1643273860000|2022-01-27 08:57:40|93589|93564|93583.7|93558.7|93589.4|93564.4|93583.6|93558.6|47
1643273870000|2022-01-27 08:57:50|93583.3|93558.3|93584.8|93559.8|93585.8|93560.8|93582.9|93557.9|46
1643273880000|2022-01-27 08:58:00|93584.7|93559.7|93580.6|93555.6|93585.6|93560.6|93580.6|93555.6|35
1643273890000|2022-01-27 08:58:10|93579.8|93554.8|93570.5|93545.5|93580.7|93555.7|93569.6|93544.6|50
1643273900000|2022-01-27 08:58:20|93569.1|93544.1|93566|93541|93569.1|93544.1|93565.4|93540.4|40
1643273910000|2022-01-27 08:58:30|93564.7|93539.7|93567.7|93542.7|93568.1|93543.1|93564.7|93539.7|34
1643273920000|2022-01-27 08:58:40|93567.5|93542.5|93565.8|93540.8|93569.4|93544.4|93565.3|93540.3|48
1643273930000|2022-01-27 08:58:50|93565.6|93540.6|93571.3|93546.3|93571.8|93546.8|93565.5|93540.5|32
1643273940000|2022-01-27 08:59:00|93571.8|93546.8|93571.3|93546.3|93573.6|93548.6|93570.7|93545.7|49
1643273950000|2022-01-27 08:59:10|93572.3|93547.3|93576.8|93551.8|93580.6|93555.6|93571.3|93546.3|59
1643273960000|2022-01-27 08:59:20|93575|93550|93573.6|93548.6|93577|93552|93568.7|93543.7|52
1643273970000|2022-01-27 08:59:30|93573.9|93548.9|93572.5|93547.5|93575.4|93550.4|93569.7|93544.7|57
1643273980000|2022-01-27 08:59:40|93572.4|93547.4|93573.4|93548.4|93575.3|93550.3|93571.5|93546.5|51
1643273990000|2022-01-27 08:59:50|93573.9|93548.9|93579.3|93554.3|93580|93555|93573.9|93548.9|56
1643274000000|2022-01-27 09:00:00|93579.4|93554.4|93586.9|93561.9|93588.2|93563.2|93578.3|93553.3|66
1643274010000|2022-01-27 09:00:10|93587|93562|93581|93556|93588|93563|93580|93555|56
1643274020000|2022-01-27 09:00:20|93581.1|93556.1|93574.8|93549.8|93581.3|93556.3|93572.6|93547.6|49
1643274030000|2022-01-27 09:00:30|93576.5|93551.5|93561.9|93536.9|93577.6|93552.6|93561.2|93536.2|54
1643274040000|2022-01-27 09:00:40|93561.6|93536.6|93575.7|93550.7|93576|93551|93561.6|93536.6|54
1643274050000|2022-01-27 09:00:50|93575.8|93550.8|93563.5|93538.5|93575.8|93550.8|93562.4|93537.4|46
1643274060000|2022-01-27 09:01:00|93563.7|93538.7|93562|93537|93566.3|93541.3|93560.2|93535.2|49
1643274070000|2022-01-27 09:01:10|93562.3|93537.3|93544.1|93519.1|93562.6|93537.6|93539.3|93514.3|57
1643274080000|2022-01-27 09:01:20|93543.8|93518.8|93536.1|93511.1|93544.5|93519.5|93534.6|93509.6|51
1643274090000|2022-01-27 09:01:30|93536|93511|93545.1|93520.1|93547.4|93522.4|93536|93511|55
1643274100000|2022-01-27 09:01:40|93543.5|93518.5|93542.1|93517.1|93543.7|93518.7|93539.7|93514.7|41
1643274110000|2022-01-27 09:01:50|93541.9|93516.9|93550.7|93525.7|93551.5|93526.5|93541.9|93516.9|43
1643274120000|2022-01-27 09:02:00|93550.9|93525.9|93553.8|93528.8|93556|93531|93550.7|93525.7|47
1643274130000|2022-01-27 09:02:10|93553.1|93528.1|93554.7|93529.7|93555.6|93530.6|93553|93528|29
1643274140000|2022-01-27 09:02:20|93554.9|93529.9|93564.6|93539.6|93565.2|93540.2|93554.8|93529.8|51
1643274150000|2022-01-27 09:02:30|93566.6|93541.6|93564.5|93539.5|93567.8|93542.8|93564|93539|47
1643274160000|2022-01-27 09:02:40|93565.1|93540.1|93564.9|93539.9|93568.7|93543.7|93564.3|93539.3|46
1643274170000|2022-01-27 09:02:50|93564.5|93539.5|93567|93542|93570.4|93545.4|93564.5|93539.5|39
1643274180000|2022-01-27 09:03:00|93567.4|93542.4|93569.4|93544.4|93569.7|93544.7|93565.8|93540.8|47
1643274190000|2022-01-27 09:03:10|93568.4|93543.4|93561.5|93536.5|93569.4|93544.4|93561.1|93536.1|40
1643274200000|2022-01-27 09:03:20|93561.1|93536.1|93566.4|93541.4|93566.5|93541.5|93561.1|93536.1|49
1643274210000|2022-01-27 09:03:30|93565.9|93540.9|93570.4|93545.4|93573|93548|93565.9|93540.9|51
1643274220000|2022-01-27 09:03:40|93570.3|93545.3|93573.7|93548.7|93574.5|93549.5|93569.5|93544.5|43
1643274230000|2022-01-27 09:03:50|93573.5|93548.5|93574.1|93549.1|93575.1|93550.1|93573|93548|40
1643274240000|2022-01-27 09:04:00|93573.9|93548.9|93573.3|93548.3|93574.1|93549.1|93573|93548|27
1643274250000|2022-01-27 09:04:10|93573|93548|93575.5|93550.5|93575.9|93550.9|93572.8|93547.8|37
1643274260000|2022-01-27 09:04:20|93576.6|93551.6|93575.2|93550.2|93577.1|93552.1|93574.8|93549.8|41
1643274270000|2022-01-27 09:04:30|93575.3|93550.3|93575|93550|93576.2|93551.2|93574.9|93549.9|40
1643274280000|2022-01-27 09:04:40|93574.2|93549.2|93575.5|93550.5|93575.9|93550.9|93572.8|93547.8|33
1643274290000|2022-01-27 09:04:50|93575.4|93550.4|93575|93550|93576.2|93551.2|93573|93548|37
1643274300000|2022-01-27 09:05:00|93575.6|93550.6|93569.6|93544.6|93577.1|93552.1|93569|93544|41
1643274310000|2022-01-27 09:05:10|93570|93545|93560.9|93535.9|93570.7|93545.7|93560.7|93535.7|45
1643274320000|2022-01-27 09:05:20|93562.1|93537.1|93565.9|93540.9|93568.8|93543.8|93560.7|93535.7|38
1643274330000|2022-01-27 09:05:30|93566.7|93541.7|93566.6|93541.6|93567.3|93542.3|93563.4|93538.4|40
1643274340000|2022-01-27 09:05:40|93566.8|93541.8|93566.7|93541.7|93567|93542|93565.2|93540.2|35
1643274350000|2022-01-27 09:05:50|93566.6|93541.6|93562.5|93537.5|93568.2|93543.2|93562.3|93537.3|44
1643274360000|2022-01-27 09:06:00|93562.6|93537.6|93553|93528|93562.6|93537.6|93552.5|93527.5|48
1643274370000|2022-01-27 09:06:10|93553.2|93528.2|93550.6|93525.6|93553.2|93528.2|93548.3|93523.3|40
1643274380000|2022-01-27 09:06:20|93551|93526|93555.8|93530.8|93556.3|93531.3|93551|93526|39
1643274390000|2022-01-27 09:06:30|93556|93531|93545.2|93520.2|93556.5|93531.5|93543.6|93518.6|47
1643274400000|2022-01-27 09:06:40|93544.7|93519.7|93552.9|93527.9|93552.9|93527.9|93544.2|93519.2|38
1643274410000|2022-01-27 09:06:50|93553.7|93528.7|93557.4|93532.4|93558.1|93533.1|93553|93528|58
1643274420000|2022-01-27 09:07:00|93557.5|93532.5|93565.9|93540.9|93572.4|93547.4|93554.4|93529.4|52
1643274430000|2022-01-27 09:07:10|93566.3|93541.3|93573|93548|93573|93548|93564.8|93539.8|46
1643274440000|2022-01-27 09:07:20|93572.9|93547.9|93579.1|93554.1|93579.5|93554.5|93572.9|93547.9|47
1643274450000|2022-01-27 09:07:30|93578.9|93553.9|93580|93555|93581.2|93556.2|93578|93553|43
1643274460000|2022-01-27 09:07:40|93579.9|93554.9|93583.3|93558.3|93583.3|93558.3|93578.5|93553.5|31
1643274470000|2022-01-27 09:07:50|93583.5|93558.5|93609|93584|93613.2|93588.2|93582.9|93557.9|59
1643274480000|2022-01-27 09:08:00|93609.2|93584.2|93596.7|93571.7|93609.7|93584.7|93590.4|93565.4|53
1643274490000|2022-01-27 09:08:10|93597.2|93572.2|93600.7|93575.7|93603.2|93578.2|93595.9|93570.9|47
1643274500000|2022-01-27 09:08:20|93601.1|93576.1|93604.4|93579.4|93605.7|93580.7|93599.1|93574.1|53
1643274510000|2022-01-27 09:08:30|93604.3|93579.3|93604|93579|93605.7|93580.7|93603.9|93578.9|33
1643274520000|2022-01-27 09:08:40|93604.3|93579.3|93601.4|93576.4|93605.8|93580.8|93599.7|93574.7|48
1643274530000|2022-01-27 09:08:50|93601.7|93576.7|93597.7|93572.7|93602.1|93577.1|93597.3|93572.3|35
1643274540000|2022-01-27 09:09:00|93597.6|93572.6|93592.3|93567.3|93597.7|93572.7|93590.4|93565.4|39
1643274550000|2022-01-27 09:09:10|93584.3|93559.3|93581.7|93556.7|93585.8|93560.8|93577.9|93552.9|39
1643274560000|2022-01-27 09:09:20|93582.5|93557.5|93572|93547|93582.5|93557.5|93570.9|93545.9|36
1643274570000|2022-01-27 09:09:30|93572.2|93547.2|93577.8|93552.8|93577.8|93552.8|93572.2|93547.2|38
1643274580000|2022-01-27 09:09:40|93577.2|93552.2|93576.4|93551.4|93578.8|93553.8|93576.4|93551.4|30
1643274590000|2022-01-27 09:09:50|93576.3|93551.3|93578.8|93553.8|93578.8|93553.8|93576.3|93551.3|18
1643274600000|2022-01-27 09:10:00|93578.7|93553.7|93576.6|93551.6|93578.7|93553.7|93572.7|93547.7|42
1643274610000|2022-01-27 09:10:10|93576.8|93551.8|93565.4|93540.4|93576.8|93551.8|93565|93540|46
1643274620000|2022-01-27 09:10:20|93565.5|93540.5|93576.3|93551.3|93577.6|93552.6|93565.5|93540.5|41
1643274630000|2022-01-27 09:10:30|93576.1|93551.1|93577.7|93552.7|93578.5|93553.5|93571.2|93546.2|47
1643274640000|2022-01-27 09:10:40|93576.2|93551.2|93577.4|93552.4|93577.9|93552.9|93575.8|93550.8|38
1643274650000|2022-01-27 09:10:50|93577.3|93552.3|93575.6|93550.6|93577.3|93552.3|93575.4|93550.4|16
1643274660000|2022-01-27 09:11:00|93576|93551|93577.8|93552.8|93577.9|93552.9|93575|93550|20
1643274670000|2022-01-27 09:11:10|93578|93553|93583.1|93558.1|93584.2|93559.2|93576.5|93551.5|38
1643274680000|2022-01-27 09:11:20|93583.5|93558.5|93588.3|93563.3|93588.6|93563.6|93582.3|93557.3|44
1643274690000|2022-01-27 09:11:30|93589.2|93564.2|93591.4|93566.4|93592.6|93567.6|93588.8|93563.8|41
1643274700000|2022-01-27 09:11:40|93591.6|93566.6|93594.7|93569.7|93594.8|93569.8|93590.8|93565.8|33
1643274710000|2022-01-27 09:11:50|93594.2|93569.2|93594.2|93569.2|93594.9|93569.9|93593.6|93568.6|27
1643274720000|2022-01-27 09:12:00|93594.4|93569.4|93600.4|93575.4|93606.1|93581.1|93593.2|93568.2|58
1643274730000|2022-01-27 09:12:10|93599.5|93574.5|93592.8|93567.8|93599.6|93574.6|93592.8|93567.8|55
1643274740000|2022-01-27 09:12:20|93592.9|93567.9|93590|93565|93592.9|93567.9|93589.3|93564.3|40
1643274750000|2022-01-27 09:12:30|93589.3|93564.3|93594.9|93569.9|93596.1|93571.1|93589.2|93564.2|44
1643274760000|2022-01-27 09:12:40|93595.5|93570.5|93596.7|93571.7|93596.8|93571.8|93595.5|93570.5|19
1643274770000|2022-01-27 09:12:50|93596.6|93571.6|93593.8|93568.8|93596.9|93571.9|93593.6|93568.6|24
1643274780000|2022-01-27 09:13:00|93594.2|93569.2|93594.7|93569.7|93598.4|93573.4|93593.3|93568.3|43
1643274790000|2022-01-27 09:13:10|93595.1|93570.1|93594.2|93569.2|93595.7|93570.7|93593.4|93568.4|44
1643274800000|2022-01-27 09:13:20|93594.5|93569.5|93570.8|93545.8|93598.9|93573.9|93569.1|93544.1|60
1643274810000|2022-01-27 09:13:30|93571.3|93546.3|93543.4|93518.4|93571.3|93546.3|93543.4|93518.4|45
1643274820000|2022-01-27 09:13:40|93546.1|93521.1|93546.5|93521.5|93547.5|93522.5|93544.7|93519.7|32
1643274830000|2022-01-27 09:13:50|93545.7|93520.7|93542.2|93517.2|93545.7|93520.7|93540.4|93515.4|29
1643274840000|2022-01-27 09:14:00|93542.3|93517.3|93545.2|93520.2|93547.2|93522.2|93542.1|93517.1|47
1643274850000|2022-01-27 09:14:10|93547.2|93522.2|93546.2|93521.2|93547.3|93522.3|93545.2|93520.2|21
1643274860000|2022-01-27 09:14:20|93546|93521|93547.6|93522.6|93547.6|93522.6|93543.6|93518.6|38
1643274870000|2022-01-27 09:14:30|93547.9|93522.9|93548.6|93523.6|93549.3|93524.3|93544.1|93519.1|36
1643274880000|2022-01-27 09:14:40|93548.7|93523.7|93544.7|93519.7|93548.7|93523.7|93543.5|93518.5|43
1643274890000|2022-01-27 09:14:50|93544.4|93519.4|93538.5|93513.5|93548.3|93523.3|93537|93512|44
1643274900000|2022-01-27 09:15:00|93538.4|93513.4|93540.9|93515.9|93541.9|93516.9|93537.5|93512.5|40
1643274910000|2022-01-27 09:15:10|93540.8|93515.8|93536.4|93511.4|93541.2|93516.2|93535.7|93510.7|39
1643274920000|2022-01-27 09:15:20|93535.3|93510.3|93530|93505|93535.3|93510.3|93521.6|93496.6|52
1643274930000|2022-01-27 09:15:30|93531.8|93506.8|93551.6|93526.6|93553.5|93528.5|93531.8|93506.8|49
1643274940000|2022-01-27 09:15:40|93552|93527|93561.8|93536.8|93563.4|93538.4|93551.2|93526.2|46
1643274950000|2022-01-27 09:15:50|93564.6|93539.6|93565.6|93540.6|93566.6|93541.6|93559.2|93534.2|61
1643274960000|2022-01-27 09:16:00|93566.6|93541.6|93588.9|93563.9|93589.6|93564.6|93561.7|93536.7|66
1643274970000|2022-01-27 09:16:10|93588.5|93563.5|93589.7|93564.7|93592.3|93567.3|93588.2|93563.2|38
1643274980000|2022-01-27 09:16:20|93589.6|93564.6|93611.3|93586.3|93611.9|93586.9|93587.7|93562.7|50
1643274990000|2022-01-27 09:16:30|93612.2|93587.2|93626.6|93601.6|93627.6|93602.6|93612.2|93587.2|66
1643275000000|2022-01-27 09:16:40|93626.2|93601.2|93625.3|93600.3|93631.4|93606.4|93623.7|93598.7|61
1643275010000|2022-01-27 09:16:50|93625.2|93600.2|93622.4|93597.4|93626.4|93601.4|93622.2|93597.2|31
1643275020000|2022-01-27 09:17:00|93622.8|93597.8|93617.8|93592.8|93625.1|93600.1|93617.8|93592.8|49
1643275030000|2022-01-27 09:17:10|93618.2|93593.2|93629.5|93604.5|93629.5|93604.5|93618.2|93593.2|53
1643275040000|2022-01-27 09:17:20|93627.7|93602.7|93628.8|93603.8|93630.7|93605.7|93624.9|93599.9|38
1643275050000|2022-01-27 09:17:30|93629.1|93604.1|93626.5|93601.5|93629.1|93604.1|93624.7|93599.7|39
1643275060000|2022-01-27 09:17:40|93626.8|93601.8|93620.7|93595.7|93628.3|93603.3|93620.7|93595.7|39
1643275070000|2022-01-27 09:17:50|93620.6|93595.6|93633.3|93608.3|93638.5|93613.5|93620.6|93595.6|48
1643275080000|2022-01-27 09:18:00|93632.8|93607.8|93640.2|93615.2|93640.2|93615.2|93632.7|93607.7|45
1643275090000|2022-01-27 09:18:10|93639.7|93614.7|93642|93617|93644.5|93619.5|93639.3|93614.3|43
1643275100000|2022-01-27 09:18:20|93642.1|93617.1|93643.9|93618.9|93646.5|93621.5|93640.9|93615.9|41
1643275110000|2022-01-27 09:18:30|93643.7|93618.7|93639.9|93614.9|93644.6|93619.6|93639.7|93614.7|61
1643275120000|2022-01-27 09:18:40|93640|93615|93635.7|93610.7|93640.6|93615.6|93635.7|93610.7|46
1643275130000|2022-01-27 09:18:50|93635.8|93610.8|93633.9|93608.9|93637.1|93612.1|93630.5|93605.5|40
1643275140000|2022-01-27 09:19:00|93631.7|93606.7|93642.3|93617.3|93642.3|93617.3|93630.4|93605.4|46
1643275150000|2022-01-27 09:19:10|93644.2|93619.2|93643.7|93618.7|93645.6|93620.6|93642.8|93617.8|45
1643275160000|2022-01-27 09:19:20|93643.4|93618.4|93644|93619|93645.5|93620.5|93642.7|93617.7|46
1643275170000|2022-01-27 09:19:30|93643.5|93618.5|93640.4|93615.4|93645.8|93620.8|93639.5|93614.5|43
1643275180000|2022-01-27 09:19:40|93641|93616|93642.8|93617.8|93645.2|93620.2|93638.6|93613.6|46
1643275190000|2022-01-27 09:19:50|93642.6|93617.6|93649|93624|93652.1|93627.1|93642.2|93617.2|44
1643275200000|2022-01-27 09:20:00|93648.7|93623.7|93649.7|93624.7|93650.9|93625.9|93647.5|93622.5|46
1643275210000|2022-01-27 09:20:10|93650.4|93625.4|93646.5|93621.5|93652.6|93627.6|93646.5|93621.5|52
1643275220000|2022-01-27 09:20:20|93645.4|93620.4|93646.7|93621.7|93650|93625|93644.4|93619.4|50
1643275230000|2022-01-27 09:20:30|93646.6|93621.6|93645.7|93620.7|93648.5|93623.5|93642.8|93617.8|49
1643275240000|2022-01-27 09:20:40|93644.5|93619.5|93649.3|93624.3|93649.4|93624.4|93644|93619|39
1643275250000|2022-01-27 09:20:50|93650.7|93625.7|93649.3|93624.3|93651.9|93626.9|93649|93624|40
1643275260000|2022-01-27 09:21:00|93649.2|93624.2|93654.1|93629.1|93654.2|93629.2|93649.2|93624.2|49
1643275270000|2022-01-27 09:21:10|93654.6|93629.6|93646.7|93621.7|93654.6|93629.6|93645.6|93620.6|34
1643275280000|2022-01-27 09:21:20|93645.4|93620.4|93644.6|93619.6|93646.4|93621.4|93644.6|93619.6|34
1643275290000|2022-01-27 09:21:30|93644.7|93619.7|93650.3|93625.3|93651.5|93626.5|93644.7|93619.7|36
1643275300000|2022-01-27 09:21:40|93650.9|93625.9|93654|93629|93654|93629|93650|93625|51
1643275310000|2022-01-27 09:21:50|93649.7|93624.7|93642.5|93617.5|93651.3|93626.3|93642.5|93617.5|42
1643275320000|2022-01-27 09:22:00|93642.9|93617.9|93642.6|93617.6|93642.9|93617.9|93640.9|93615.9|45
1643275330000|2022-01-27 09:22:10|93642.7|93617.7|93645.5|93620.5|93645.7|93620.7|93642.6|93617.6|41
1643275340000|2022-01-27 09:22:20|93645.6|93620.6|93630.2|93605.2|93645.6|93620.6|93628.7|93603.7|53
1643275350000|2022-01-27 09:22:30|93630.3|93605.3|93622.2|93597.2|93630.3|93605.3|93622.2|93597.2|43
1643275360000|2022-01-27 09:22:40|93623.2|93598.2|93617.8|93592.8|93623.3|93598.3|93617.5|93592.5|36
1643275370000|2022-01-27 09:22:50|93618|93593|93618.5|93593.5|93620.3|93595.3|93614.9|93589.9|48
1643275380000|2022-01-27 09:23:00|93618.8|93593.8|93614.4|93589.4|93618.8|93593.8|93613.8|93588.8|39
1643275390000|2022-01-27 09:23:10|93614.5|93589.5|93614.1|93589.1|93618.2|93593.2|93613.7|93588.7|39
1643275400000|2022-01-27 09:23:20|93614.2|93589.2|93620|93595|93622.5|93597.5|93613.4|93588.4|47
1643275410000|2022-01-27 09:23:30|93620.1|93595.1|93623|93598|93625|93600|93619.6|93594.6|54
1643275420000|2022-01-27 09:23:40|93622.7|93597.7|93622.9|93597.9|93627.9|93602.9|93622.3|93597.3|55
1643275430000|2022-01-27 09:23:50|93622.8|93597.8|93613.1|93588.1|93624.9|93599.9|93612.6|93587.6|50
1643275440000|2022-01-27 09:24:00|93613|93588|93602.4|93577.4|93613.5|93588.5|93601.7|93576.7|41
1643275450000|2022-01-27 09:24:10|93603|93578|93598.6|93573.6|93606.3|93581.3|93598.6|93573.6|44
1643275460000|2022-01-27 09:24:20|93598.8|93573.8|93591.2|93566.2|93598.8|93573.8|93590.6|93565.6|45
1643275470000|2022-01-27 09:24:30|93590.9|93565.9|93592.5|93567.5|93592.8|93567.8|93589.8|93564.8|35
1643275480000|2022-01-27 09:24:40|93592.6|93567.6|93591.7|93566.7|93595.8|93570.8|93590.2|93565.2|37
1643275490000|2022-01-27 09:24:50|93593.1|93568.1|93597|93572|93597|93572|93593.1|93568.1|34
1643275500000|2022-01-27 09:25:00|93597.3|93572.3|93599.1|93574.1|93600.1|93575.1|93595|93570|39
1643275510000|2022-01-27 09:25:10|93598.6|93573.6|93619.2|93594.2|93619.2|93594.2|93598.2|93573.2|50
1643275520000|2022-01-27 09:25:20|93619|93594|93615.3|93590.3|93621.6|93596.6|93614.4|93589.4|45
1643275530000|2022-01-27 09:25:30|93615.4|93590.4|93627.7|93602.7|93628.2|93603.2|93615.3|93590.3|43
1643275540000|2022-01-27 09:25:40|93627.6|93602.6|93616.1|93591.1|93628|93603|93613.8|93588.8|40
1643275550000|2022-01-27 09:25:50|93615.8|93590.8|93591.2|93566.2|93615.8|93590.8|93588.8|93563.8|45
1643275560000|2022-01-27 09:26:00|93590.7|93565.7|93575.3|93550.3|93592|93567|93574.7|93549.7|42
1643275570000|2022-01-27 09:26:10|93575.4|93550.4|93582.2|93557.2|93586|93561|93575.2|93550.2|48
1643275580000|2022-01-27 09:26:20|93582.3|93557.3|93575.4|93550.4|93583.2|93558.2|93571.5|93546.5|55
1643275590000|2022-01-27 09:26:30|93576.1|93551.1|93576.3|93551.3|93577.6|93552.6|93575.7|93550.7|31
1643275600000|2022-01-27 09:26:40|93576.2|93551.2|93576.2|93551.2|93581|93556|93575.8|93550.8|54
1643275610000|2022-01-27 09:26:50|93578.1|93553.1|93584.3|93559.3|93584.5|93559.5|93575.2|93550.2|46
1643275620000|2022-01-27 09:27:00|93583.9|93558.9|93579.5|93554.5|93587.7|93562.7|93578.1|93553.1|52
1643275630000|2022-01-27 09:27:10|93579.8|93554.8|93583|93558|93586.6|93561.6|93579.5|93554.5|46
1643275640000|2022-01-27 09:27:20|93583.2|93558.2|93591.6|93566.6|93591.7|93566.7|93581.7|93556.7|49
1643275650000|2022-01-27 09:27:30|93593.1|93568.1|93592|93567|93594.4|93569.4|93589.3|93564.3|46
1643275660000|2022-01-27 09:27:40|93593.1|93568.1|93594.6|93569.6|93596.8|93571.8|93590.1|93565.1|41
1643275670000|2022-01-27 09:27:50|93594.9|93569.9|93596|93571|93597.2|93572.2|93594.3|93569.3|28
1643275680000|2022-01-27 09:28:00|93596.6|93571.6|93590.3|93565.3|93596.6|93571.6|93590.3|93565.3|33
1643275690000|2022-01-27 09:28:10|93591.8|93566.8|93593.3|93568.3|93594|93569|93590.8|93565.8|23
1643275700000|2022-01-27 09:28:20|93593.1|93568.1|93588.5|93563.5|93593.1|93568.1|93586.3|93561.3|31
1643275710000|2022-01-27 09:28:30|93588.7|93563.7|93593.1|93568.1|93594.7|93569.7|93587.8|93562.8|32
1643275720000|2022-01-27 09:28:40|93593.5|93568.5|93587.8|93562.8|93594.4|93569.4|93587.5|93562.5|51
1643275730000|2022-01-27 09:28:50|93588.2|93563.2|93591|93566|93591|93566|93587.3|93562.3|27
1643275740000|2022-01-27 09:29:00|93591.2|93566.2|93612.5|93587.5|93612.5|93587.5|93587.3|93562.3|52
1643275750000|2022-01-27 09:29:10|93614.3|93589.3|93613|93588|93614.7|93589.7|93611.1|93586.1|47
1643275760000|2022-01-27 09:29:20|93612.9|93587.9|93614.4|93589.4|93614.4|93589.4|93607.2|93582.2|49
1643275770000|2022-01-27 09:29:30|93614.9|93589.9|93613.8|93588.8|93615.8|93590.8|93611.2|93586.2|48
1643275780000|2022-01-27 09:29:40|93613.7|93588.7|93612.3|93587.3|93614|93589|93611.7|93586.7|40
1643275790000|2022-01-27 09:29:50|93612.6|93587.6|93621.1|93596.1|93624.8|93599.8|93611.4|93586.4|51
1643275800000|2022-01-27 09:30:00|93620.9|93595.9|93602.2|93577.2|93621.4|93596.4|93599.8|93574.8|49
1643275810000|2022-01-27 09:30:10|93601.8|93576.8|93600.5|93575.5|93608.2|93583.2|93600.1|93575.1|50
1643275820000|2022-01-27 09:30:20|93599.7|93574.7|93603.5|93578.5|93605.1|93580.1|93599.7|93574.7|49
1643275830000|2022-01-27 09:30:30|93603.1|93578.1|93615|93590|93615.9|93590.9|93603.1|93578.1|50
1643275840000|2022-01-27 09:30:40|93615.1|93590.1|93614.6|93589.6|93621|93596|93614.1|93589.1|47
1643275850000|2022-01-27 09:30:50|93615.3|93590.3|93616.7|93591.7|93617.2|93592.2|93610.3|93585.3|44
1643275860000|2022-01-27 09:31:00|93616.2|93591.2|93584.9|93559.9|93618.2|93593.2|93584.9|93559.9|53
1643275870000|2022-01-27 09:31:10|93587.2|93562.2|93590.2|93565.2|93591.7|93566.7|93586.8|93561.8|41
1643275880000|2022-01-27 09:31:20|93590|93565|93591.3|93566.3|93592.1|93567.1|93589.4|93564.4|42
1643275890000|2022-01-27 09:31:30|93591.5|93566.5|93574.7|93549.7|93595.2|93570.2|93571.8|93546.8|48
1643275900000|2022-01-27 09:31:40|93576.1|93551.1|93565|93540|93577.2|93552.2|93564.2|93539.2|32
1643275910000|2022-01-27 09:31:50|93564.9|93539.9|93586.9|93561.9|93587.9|93562.9|93563|93538|39
1643275920000|2022-01-27 09:32:00|93587.2|93562.2|93587.7|93562.7|93591.7|93566.7|93587.2|93562.2|48
1643275930000|2022-01-27 09:32:10|93588.1|93563.1|93582.5|93557.5|93588.1|93563.1|93581.7|93556.7|45
1643275940000|2022-01-27 09:32:20|93582.6|93557.6|93573|93548|93582.7|93557.7|93572|93547|50
1643275950000|2022-01-27 09:32:30|93574.1|93549.1|93580.1|93555.1|93590.6|93565.6|93573.6|93548.6|48
1643275960000|2022-01-27 09:32:40|93579.8|93554.8|93579.2|93554.2|93581.3|93556.3|93579.2|93554.2|25
1643275970000|2022-01-27 09:32:50|93579.3|93554.3|93579|93554|93580|93555|93576.6|93551.6|43
1643275980000|2022-01-27 09:33:00|93578.9|93553.9|93593.4|93568.4|93594|93569|93578.1|93553.1|55
1643275990000|2022-01-27 09:33:10|93591.9|93566.9|93597.1|93572.1|93597.3|93572.3|93591.1|93566.1|39
1643276000000|2022-01-27 09:33:20|93596.7|93571.7|93604.1|93579.1|93606.5|93581.5|93596|93571|50
1643276010000|2022-01-27 09:33:30|93604|93579|93600.1|93575.1|93606.2|93581.2|93599.7|93574.7|52
1643276020000|2022-01-27 09:33:40|93600|93575|93603.1|93578.1|93603.1|93578.1|93598.9|93573.9|37
1643276030000|2022-01-27 09:33:50|93603.2|93578.2|93604.9|93579.9|93605.1|93580.1|93594.1|93569.1|48
1643276040000|2022-01-27 09:34:00|93604|93579|93599.6|93574.6|93605.6|93580.6|93598.9|93573.9|49
1643276050000|2022-01-27 09:34:10|93600.6|93575.6|93592.8|93567.8|93602|93577|93591.8|93566.8|47
1643276060000|2022-01-27 09:34:20|93593.1|93568.1|93573.8|93548.8|93593.9|93568.9|93573.8|93548.8|60
1643276070000|2022-01-27 09:34:30|93573.2|93548.2|93577.9|93552.9|93578.3|93553.3|93565.1|93540.1|66
1643276080000|2022-01-27 09:34:40|93577.8|93552.8|93583.1|93558.1|93585.2|93560.2|93577.8|93552.8|58
1643276090000|2022-01-27 09:34:50|93582.7|93557.7|93584|93559|93586.4|93561.4|93581.6|93556.6|57
1643276100000|2022-01-27 09:35:00|93582.7|93557.7|93587.9|93562.9|93591.2|93566.2|93582.7|93557.7|57
1643276110000|2022-01-27 09:35:10|93587.8|93562.8|93589.5|93564.5|93591.1|93566.1|93586.3|93561.3|56
1643276120000|2022-01-27 09:35:20|93590|93565|93588.2|93563.2|93590.7|93565.7|93587.5|93562.5|36
1643276130000|2022-01-27 09:35:30|93588.1|93563.1|93591.5|93566.5|93598.8|93573.8|93585|93560|59
1643276140000|2022-01-27 09:35:40|93593.5|93568.5|93592.1|93567.1|93593.6|93568.6|93587.8|93562.8|43
1643276150000|2022-01-27 09:35:50|93592.3|93567.3|93587.5|93562.5|93592.5|93567.5|93587.1|93562.1|40
1643276160000|2022-01-27 09:36:00|93587.1|93562.1|93565.6|93540.6|93587.2|93562.2|93565.1|93540.1|46
1643276170000|2022-01-27 09:36:10|93565.7|93540.7|93561.5|93536.5|93566.7|93541.7|93561|93536|41
1643276180000|2022-01-27 09:36:20|93560.5|93535.5|93556.3|93531.3|93561.5|93536.5|93554.5|93529.5|40
1643276190000|2022-01-27 09:36:30|93556.1|93531.1|93545.4|93520.4|93556.5|93531.5|93545.4|93520.4|36
1643276200000|2022-01-27 09:36:40|93544.3|93519.3|93533.7|93508.7|93544.7|93519.7|93532.2|93507.2|52
1643276210000|2022-01-27 09:36:50|93533.9|93508.9|93522.1|93497.1|93533.9|93508.9|93521.6|93496.6|55
1643276220000|2022-01-27 09:37:00|93522.5|93497.5|93520.7|93495.7|93524.4|93499.4|93514.9|93489.9|60
1643276230000|2022-01-27 09:37:10|93520.5|93495.5|93518.4|93493.4|93528.4|93503.4|93517.3|93492.3|52
1643276240000|2022-01-27 09:37:20|93518.8|93493.8|93509|93484|93518.8|93493.8|93507.8|93482.8|59
1643276250000|2022-01-27 09:37:30|93509.1|93484.1|93472.3|93447.3|93509.4|93484.4|93470.9|93445.9|54
1643276260000|2022-01-27 09:37:40|93470.6|93445.6|93466.4|93441.4|93472|93447|93464.9|93439.9|58
1643276270000|2022-01-27 09:37:50|93467.5|93442.5|93479.4|93454.4|93479.4|93454.4|93467|93442|54
1643276280000|2022-01-27 09:38:00|93478.6|93453.6|93471.5|93446.5|93478.6|93453.6|93471.3|93446.3|43
1643276290000|2022-01-27 09:38:10|93471.6|93446.6|93460.1|93435.1|93475.4|93450.4|93457.4|93432.4|57
1643276300000|2022-01-27 09:38:20|93461.4|93436.4|93463|93438|93464|93439|93450.7|93425.7|54
1643276310000|2022-01-27 09:38:30|93461.6|93436.6|93470.8|93445.8|93470.9|93445.9|93460.7|93435.7|58
1643276320000|2022-01-27 09:38:40|93470.3|93445.3|93481.2|93456.2|93481.2|93456.2|93470.3|93445.3|53
1643276330000|2022-01-27 09:38:50|93483.8|93458.8|93484.4|93459.4|93487.6|93462.6|93481.5|93456.5|48
1643276340000|2022-01-27 09:39:00|93483.5|93458.5|93484.8|93459.8|93484.8|93459.8|93481.5|93456.5|38
1643276350000|2022-01-27 09:39:10|93484.4|93459.4|93490.3|93465.3|93493.9|93468.9|93484.4|93459.4|50
1643276360000|2022-01-27 09:39:20|93490.1|93465.1|93489.2|93464.2|93491.4|93466.4|93489|93464|43
1643276370000|2022-01-27 09:39:30|93489|93464|93499.8|93474.8|93500.6|93475.6|93487.7|93462.7|47
1643276380000|2022-01-27 09:39:40|93499.7|93474.7|93500.4|93475.4|93501.3|93476.3|93498.9|93473.9|34
1643276390000|2022-01-27 09:39:50|93500.2|93475.2|93499.1|93474.1|93502.5|93477.5|93498.8|93473.8|46
1643276400000|2022-01-27 09:40:00|93499|93474|93493|93468|93499.1|93474.1|93491.3|93466.3|52
1643276410000|2022-01-27 09:40:10|93492.9|93467.9|93492|93467|93494.6|93469.6|93491.7|93466.7|40
1643276420000|2022-01-27 09:40:20|93491.9|93466.9|93498.8|93473.8|93498.9|93473.9|93491.9|93466.9|55
1643276430000|2022-01-27 09:40:30|93497.5|93472.5|93499.2|93474.2|93501.6|93476.6|93497.5|93472.5|51
1643276440000|2022-01-27 09:40:40|93499.1|93474.1|93507|93482|93507.6|93482.6|93499|93474|48
1643276450000|2022-01-27 09:40:50|93506.8|93481.8|93506.5|93481.5|93508.2|93483.2|93505.6|93480.6|36
1643276460000|2022-01-27 09:41:00|93504.7|93479.7|93511.5|93486.5|93512.6|93487.6|93504.7|93479.7|39
1643276470000|2022-01-27 09:41:10|93511.8|93486.8|93513.2|93488.2|93518.7|93493.7|93510.7|93485.7|40
1643276480000|2022-01-27 09:41:20|93512.3|93487.3|93516.4|93491.4|93516.4|93491.4|93510.2|93485.2|48
1643276490000|2022-01-27 09:41:30|93517.1|93492.1|93521.2|93496.2|93522.5|93497.5|93515.4|93490.4|48
1643276500000|2022-01-27 09:41:40|93521.1|93496.1|93517.7|93492.7|93522|93497|93516|93491|40
1643276510000|2022-01-27 09:41:50|93517.5|93492.5|93523.1|93498.1|93524.5|93499.5|93517.5|93492.5|45
1643276520000|2022-01-27 09:42:00|93523.2|93498.2|93520.9|93495.9|93524.2|93499.2|93520.1|93495.1|33
1643276530000|2022-01-27 09:42:10|93521.6|93496.6|93521.2|93496.2|93524.3|93499.3|93519.1|93494.1|39
1643276540000|2022-01-27 09:42:20|93521.6|93496.6|93526|93501|93526|93501|93521.6|93496.6|30
1643276550000|2022-01-27 09:42:30|93526.4|93501.4|93532.7|93507.7|93533|93508|93525.7|93500.7|45
1643276560000|2022-01-27 09:42:40|93532.9|93507.9|93527.3|93502.3|93533.2|93508.2|93525.5|93500.5|42
1643276570000|2022-01-27 09:42:50|93526.7|93501.7|93524|93499|93527|93502|93521.2|93496.2|40
1643276580000|2022-01-27 09:43:00|93523.8|93498.8|93500.7|93475.7|93524.4|93499.4|93496.7|93471.7|39
1643276590000|2022-01-27 09:43:10|93500.9|93475.9|93468.3|93443.3|93500.9|93475.9|93465.3|93440.3|40
1643276600000|2022-01-27 09:43:20|93467.2|93442.2|93469.4|93444.4|93478.5|93453.5|93467.2|93442.2|61
1643276610000|2022-01-27 09:43:30|93470.2|93445.2|93469.8|93444.8|93471.2|93446.2|93465.6|93440.6|29
1643276620000|2022-01-27 09:43:40|93471|93446|93478.1|93453.1|93478.1|93453.1|93470.7|93445.7|66
1643276630000|2022-01-27 09:43:50|93477.6|93452.6|93474.3|93449.3|93480.1|93455.1|93472.8|93447.8|65
1643276640000|2022-01-27 09:44:00|93474.1|93449.1|93468.5|93443.5|93478.5|93453.5|93468.3|93443.3|49
1643276650000|2022-01-27 09:44:10|93468.7|93443.7|93471.8|93446.8|93475.3|93450.3|93466.8|93441.8|51
1643276660000|2022-01-27 09:44:20|93471.1|93446.1|93465.4|93440.4|93471.4|93446.4|93464.7|93439.7|42
1643276670000|2022-01-27 09:44:30|93465.1|93440.1|93456.5|93431.5|93465.5|93440.5|93454.6|93429.6|50
1643276680000|2022-01-27 09:44:40|93458.6|93433.6|93461.5|93436.5|93462.2|93437.2|93457.5|93432.5|28
1643276690000|2022-01-27 09:44:50|93461.4|93436.4|93464.9|93439.9|93465.3|93440.3|93460|93435|40
1643276700000|2022-01-27 09:45:00|93466.5|93441.5|93463.3|93438.3|93466.9|93441.9|93463.3|93438.3|36
1643276710000|2022-01-27 09:45:10|93463.4|93438.4|93461.4|93436.4|93465.2|93440.2|93460.3|93435.3|53
1643276720000|2022-01-27 09:45:20|93460.6|93435.6|93462.8|93437.8|93463.4|93438.4|93460.5|93435.5|47
1643276730000|2022-01-27 09:45:30|93462.2|93437.2|93463.9|93438.9|93464.4|93439.4|93461.6|93436.6|49
1643276740000|2022-01-27 09:45:40|93464|93439|93461.9|93436.9|93464.8|93439.8|93461.9|93436.9|19
1643276750000|2022-01-27 09:45:50|93462.5|93437.5|93458.2|93433.2|93462.6|93437.6|93457.2|93432.2|45
1643276760000|2022-01-27 09:46:00|93458.6|93433.6|93458.4|93433.4|93460.5|93435.5|93456.3|93431.3|30
1643276770000|2022-01-27 09:46:10|93460.2|93435.2|93459.5|93434.5|93461|93436|93457.5|93432.5|55
1643276780000|2022-01-27 09:46:20|93458.8|93433.8|93460.1|93435.1|93461.3|93436.3|93455.8|93430.8|50
1643276790000|2022-01-27 09:46:30|93460.3|93435.3|93459.8|93434.8|93461.1|93436.1|93455.4|93430.4|46
1643276800000|2022-01-27 09:46:40|93459.9|93434.9|93460|93435|93461.3|93436.3|93456.5|93431.5|50
1643276810000|2022-01-27 09:46:50|93459.8|93434.8|93457.2|93432.2|93460.2|93435.2|93455.3|93430.3|27
1643276820000|2022-01-27 09:47:00|93456.6|93431.6|93458.5|93433.5|93459.9|93434.9|93456.3|93431.3|50
1643276830000|2022-01-27 09:47:10|93458.3|93433.3|93456.7|93431.7|93458.3|93433.3|93454.5|93429.5|38
1643276840000|2022-01-27 09:47:20|93456.8|93431.8|93455.9|93430.9|93460.2|93435.2|93454.9|93429.9|58
1643276850000|2022-01-27 09:47:30|93454.7|93429.7|93457.6|93432.6|93458.2|93433.2|93450.6|93425.6|46
1643276860000|2022-01-27 09:47:40|93458.2|93433.2|93459.1|93434.1|93461.1|93436.1|93457.8|93432.8|51
1643276870000|2022-01-27 09:47:50|93459.3|93434.3|93460.6|93435.6|93464|93439|93459.3|93434.3|41
1643276880000|2022-01-27 09:48:00|93460.2|93435.2|93462.5|93437.5|93463.2|93438.2|93460.1|93435.1|34
1643276890000|2022-01-27 09:48:10|93462.6|93437.6|93472.2|93447.2|93473.2|93448.2|93462.1|93437.1|32
1643276900000|2022-01-27 09:48:20|93472.7|93447.7|93472.6|93447.6|93478.2|93453.2|93471.4|93446.4|53
1643276910000|2022-01-27 09:48:30|93473.1|93448.1|93470.6|93445.6|93473.4|93448.4|93470|93445|46
1643276920000|2022-01-27 09:48:40|93471.8|93446.8|93477.9|93452.9|93477.9|93452.9|93471.8|93446.8|39
1643276930000|2022-01-27 09:48:50|93478.2|93453.2|93473.4|93448.4|93481.7|93456.7|93473.4|93448.4|34
1643276940000|2022-01-27 09:49:00|93473.7|93448.7|93477.4|93452.4|93479.3|93454.3|93473.7|93448.7|45
1643276950000|2022-01-27 09:49:10|93477.9|93452.9|93472.5|93447.5|93482.1|93457.1|93471.9|93446.9|52
1643276960000|2022-01-27 09:49:20|93473.3|93448.3|93449.4|93424.4|93473.3|93448.3|93442.2|93417.2|43
1643276970000|2022-01-27 09:49:30|93451.1|93426.1|93451|93426|93455.3|93430.3|93448.8|93423.8|53
1643276980000|2022-01-27 09:49:40|93451.3|93426.3|93446.4|93421.4|93453.3|93428.3|93446.3|93421.3|54
1643276990000|2022-01-27 09:49:50|93447|93422|93448|93423|93450.2|93425.2|93446.2|93421.2|51
1643277000000|2022-01-27 09:50:00|93448.2|93423.2|93445.1|93420.1|93451.9|93426.9|93444.3|93419.3|52
1643277010000|2022-01-27 09:50:10|93444.9|93419.9|93445.7|93420.7|93445.7|93420.7|93442.9|93417.9|37
1643277020000|2022-01-27 09:50:20|93445.2|93420.2|93444.5|93419.5|93445.5|93420.5|93441.8|93416.8|39
1643277030000|2022-01-27 09:50:30|93444.4|93419.4|93442.8|93417.8|93444.4|93419.4|93441.5|93416.5|37
1643277040000|2022-01-27 09:50:40|93442.6|93417.6|93437.1|93412.1|93442.9|93417.9|93435.4|93410.4|41
1643277050000|2022-01-27 09:50:50|93436.5|93411.5|93422.8|93397.8|93436.5|93411.5|93416.8|93391.8|45
1643277060000|2022-01-27 09:51:00|93423|93398|93396.3|93371.3|93424.1|93399.1|93394.7|93369.7|52
1643277070000|2022-01-27 09:51:10|93392.9|93367.9|93373.3|93348.3|93392.9|93367.9|93372.7|93347.7|61
1643277080000|2022-01-27 09:51:20|93370.6|93345.6|93373.4|93348.4|93377.3|93352.3|93370.6|93345.6|50
1643277090000|2022-01-27 09:51:30|93373.8|93348.8|93371.4|93346.4|93379.5|93354.5|93370.7|93345.7|34
1643277100000|2022-01-27 09:51:40|93371.5|93346.5|93375.3|93350.3|93375.5|93350.5|93370|93345|23
1643277110000|2022-01-27 09:51:50|93375.8|93350.8|93375.9|93350.9|93378.3|93353.3|93375.2|93350.2|49
1643277120000|2022-01-27 09:52:00|93376|93351|93383.9|93358.9|93390.3|93365.3|93375.9|93350.9|50
1643277130000|2022-01-27 09:52:10|93383.4|93358.4|93379|93354|93383.5|93358.5|93377|93352|45
1643277140000|2022-01-27 09:52:20|93378.5|93353.5|93372.2|93347.2|93379.2|93354.2|93366.8|93341.8|47
1643277150000|2022-01-27 09:52:30|93372.8|93347.8|93369.9|93344.9|93373.5|93348.5|93367.4|93342.4|40
1643277160000|2022-01-27 09:52:40|93368.6|93343.6|93380.9|93355.9|93381|93356|93368.6|93343.6|55
1643277170000|2022-01-27 09:52:50|93381|93356|93377.1|93352.1|93384.5|93359.5|93377|93352|34
1643277180000|2022-01-27 09:53:00|93377.2|93352.2|93368.8|93343.8|93377.8|93352.8|93368.2|93343.2|56
1643277190000|2022-01-27 09:53:10|93368.9|93343.9|93369|93344|93370.9|93345.9|93363.5|93338.5|49
1643277200000|2022-01-27 09:53:20|93369.4|93344.4|93370.4|93345.4|93372.3|93347.3|93367.5|93342.5|38
1643277210000|2022-01-27 09:53:30|93369.6|93344.6|93369.5|93344.5|93369.9|93344.9|93367.6|93342.6|41
1643277220000|2022-01-27 09:53:40|93369.3|93344.3|93357.5|93332.5|93369.4|93344.4|93356.5|93331.5|44
1643277230000|2022-01-27 09:53:50|93357.9|93332.9|93355.3|93330.3|93359.7|93334.7|93355.3|93330.3|40
1643277240000|2022-01-27 09:54:00|93355.7|93330.7|93355.8|93330.8|93359|93334|93354.8|93329.8|36
1643277250000|2022-01-27 09:54:10|93355.7|93330.7|93357.8|93332.8|93360.2|93335.2|93354.4|93329.4|28
1643277260000|2022-01-27 09:54:20|93357.1|93332.1|93359.1|93334.1|93359.2|93334.2|93354.6|93329.6|33
1643277270000|2022-01-27 09:54:30|93357.8|93332.8|93364.8|93339.8|93365.3|93340.3|93357.8|93332.8|33
1643277280000|2022-01-27 09:54:40|93364.7|93339.7|93354.3|93329.3|93364.7|93339.7|93352.3|93327.3|49
1643277290000|2022-01-27 09:54:50|93353.2|93328.2|93353.2|93328.2|93355.7|93330.7|93352.9|93327.9|38
1643277300000|2022-01-27 09:55:00|93353.3|93328.3|93347|93322|93354.3|93329.3|93344.1|93319.1|56
1643277310000|2022-01-27 09:55:10|93347.2|93322.2|93349.1|93324.1|93353|93328|93343|93318|39
1643277320000|2022-01-27 09:55:20|93349.2|93324.2|93354.8|93329.8|93357.4|93332.4|93349.2|93324.2|40
1643277330000|2022-01-27 09:55:30|93355.3|93330.3|93358.5|93333.5|93362.3|93337.3|93355.3|93330.3|36
1643277340000|2022-01-27 09:55:40|93358.4|93333.4|93356.3|93331.3|93360.2|93335.2|93354.6|93329.6|46
1643277350000|2022-01-27 09:55:50|93356.6|93331.6|93362.2|93337.2|93362.5|93337.5|93348.5|93323.5|48
1643277360000|2022-01-27 09:56:00|93364.8|93339.8|93365.5|93340.5|93366.3|93341.3|93362|93337|49
1643277370000|2022-01-27 09:56:10|93365.8|93340.8|93382|93357|93383|93358|93365.5|93340.5|40
1643277380000|2022-01-27 09:56:20|93382.1|93357.1|93387.4|93362.4|93388.8|93363.8|93381.9|93356.9|48
1643277390000|2022-01-27 09:56:30|93386.6|93361.6|93385.1|93360.1|93388|93363|93384.6|93359.6|35
1643277400000|2022-01-27 09:56:40|93385|93360|93391.3|93366.3|93392.6|93367.6|93385|93360|42
1643277410000|2022-01-27 09:56:50|93391.4|93366.4|93398.8|93373.8|93399.2|93374.2|93391.4|93366.4|44
1643277420000|2022-01-27 09:57:00|93398.9|93373.9|93407.7|93382.7|93407.7|93382.7|93395.7|93370.7|52
1643277430000|2022-01-27 09:57:10|93401.7|93376.7|93370.1|93345.1|93401.7|93376.7|93367.3|93342.3|63
1643277440000|2022-01-27 09:57:20|93370.6|93345.6|93374.8|93349.8|93374.8|93349.8|93369.4|93344.4|29
1643277450000|2022-01-27 09:57:30|93375.8|93350.8|93373.8|93348.8|93377.4|93352.4|93373.5|93348.5|38
1643277460000|2022-01-27 09:57:40|93374.4|93349.4|93378.7|93353.7|93381.6|93356.6|93374.4|93349.4|41
1643277470000|2022-01-27 09:57:50|93379.1|93354.1|93377.5|93352.5|93379.7|93354.7|93373.6|93348.6|47
1643277480000|2022-01-27 09:58:00|93375.7|93350.7|93378.1|93353.1|93379.8|93354.8|93375.6|93350.6|51
1643277490000|2022-01-27 09:58:10|93378|93353|93383.6|93358.6|93384.8|93359.8|93377.5|93352.5|49
1643277500000|2022-01-27 09:58:20|93382.9|93357.9|93382|93357|93383.9|93358.9|93379.9|93354.9|39
1643277510000|2022-01-27 09:58:30|93383.3|93358.3|93381.8|93356.8|93384.9|93359.9|93378.4|93353.4|58
1643277520000|2022-01-27 09:58:40|93382.2|93357.2|93388.5|93363.5|93390.6|93365.6|93380.8|93355.8|53
1643277530000|2022-01-27 09:58:50|93389.7|93364.7|93388.7|93363.7|93392.1|93367.1|93383.5|93358.5|53
1643277540000|2022-01-27 09:59:00|93387|93362|93385.1|93360.1|93389.1|93364.1|93380.7|93355.7|59
1643277550000|2022-01-27 09:59:10|93385.2|93360.2|93386|93361|93388.4|93363.4|93384.8|93359.8|42
1643277560000|2022-01-27 09:59:20|93387.1|93362.1|93389.6|93364.6|93390.5|93365.5|93386.4|93361.4|40
1643277570000|2022-01-27 09:59:30|93390.9|93365.9|93391.4|93366.4|93394.4|93369.4|93390.3|93365.3|54
1643277580000|2022-01-27 09:59:40|93391.3|93366.3|93399.2|93374.2|93400.4|93375.4|93391.3|93366.3|40
1643277590000|2022-01-27 09:59:50|93399.3|93374.3|93398.1|93373.1|93401.4|93376.4|93397|93372|41
1643277600000|2022-01-27 10:00:00|93397.2|93372.2|93399|93374|93406.4|93381.4|93397.2|93372.2|63
1643277610000|2022-01-27 10:00:10|93398.8|93373.8|93397.8|93372.8|93402.3|93377.3|93397.3|93372.3|49
1643277620000|2022-01-27 10:00:20|93397.9|93372.9|93396.1|93371.1|93402.1|93377.1|93396.1|93371.1|47
1643277630000|2022-01-27 10:00:30|93396|93371|93394.6|93369.6|93396.6|93371.6|93394.5|93369.5|33
1643277640000|2022-01-27 10:00:40|93394.3|93369.3|93398.1|93373.1|93401.4|93376.4|93394.1|93369.1|47
1643277650000|2022-01-27 10:00:50|93397.9|93372.9|93403.7|93378.7|93405.4|93380.4|93397.9|93372.9|44
1643277660000|2022-01-27 10:01:00|93403.6|93378.6|93403.3|93378.3|93403.9|93378.9|93392.3|93367.3|50
1643277670000|2022-01-27 10:01:10|93403.7|93378.7|93399.7|93374.7|93404.2|93379.2|93399.4|93374.4|42
1643277680000|2022-01-27 10:01:20|93400|93375|93387.1|93362.1|93401|93376|93385.7|93360.7|55
1643277690000|2022-01-27 10:01:30|93387.3|93362.3|93386.3|93361.3|93388.1|93363.1|93384.4|93359.4|33
1643277700000|2022-01-27 10:01:40|93386.1|93361.1|93379.6|93354.6|93386.6|93361.6|93379.6|93354.6|41
1643277710000|2022-01-27 10:01:50|93379.9|93354.9|93375|93350|93380.2|93355.2|93374.2|93349.2|45
1643277720000|2022-01-27 10:02:00|93375.8|93350.8|93370|93345|93376.2|93351.2|93363.7|93338.7|64
1643277730000|2022-01-27 10:02:10|93370.4|93345.4|93370.8|93345.8|93371.8|93346.8|93363.2|93338.2|54
1643277740000|2022-01-27 10:02:20|93371|93346|93367.8|93342.8|93371.3|93346.3|93366.7|93341.7|32
1643277750000|2022-01-27 10:02:30|93363|93338|93368.3|93343.3|93368.3|93343.3|93346.1|93321.1|47
1643277760000|2022-01-27 10:02:40|93367.3|93342.3|93354.5|93329.5|93368.4|93343.4|93354.5|93329.5|43
1643277770000|2022-01-27 10:02:50|93354.6|93329.6|93361|93336|93361|93336|93354|93329|32
1643277780000|2022-01-27 10:03:00|93360.8|93335.8|93364.5|93339.5|93367.7|93342.7|93358.9|93333.9|49
1643277790000|2022-01-27 10:03:10|93364.3|93339.3|93367.2|93342.2|93368|93343|93360.9|93335.9|42
1643277800000|2022-01-27 10:03:20|93368.2|93343.2|93365.8|93340.8|93368.2|93343.2|93364.9|93339.9|32
1643277810000|2022-01-27 10:03:30|93365.6|93340.6|93363.4|93338.4|93366|93341|93361.2|93336.2|30
1643277820000|2022-01-27 10:03:40|93366|93341|93359.1|93334.1|93366|93341|93356.8|93331.8|36
1643277830000|2022-01-27 10:03:50|93359.3|93334.3|93335.4|93310.4|93359.3|93334.3|93328.6|93303.6|53
1643277840000|2022-01-27 10:04:00|93334.8|93309.8|93326.9|93301.9|93334.8|93309.8|93322.1|93297.1|63
1643277850000|2022-01-27 10:04:10|93326.6|93301.6|93323.7|93298.7|93328.1|93303.1|93323.5|93298.5|30
1643277860000|2022-01-27 10:04:20|93323.8|93298.8|93322.7|93297.7|93324.1|93299.1|93322|93297|38
1643277870000|2022-01-27 10:04:30|93323.2|93298.2|93300|93275|93324.1|93299.1|93298.9|93273.9|56
1643277880000|2022-01-27 10:04:40|93299.4|93274.4|93287.7|93262.7|93300.6|93275.6|93287.7|93262.7|58
1643277890000|2022-01-27 10:04:50|93286.8|93261.8|93291.5|93266.5|93291.6|93266.6|93286.7|93261.7|41
1643277900000|2022-01-27 10:05:00|93290.7|93265.7|93286.5|93261.5|93294.8|93269.8|93286.5|93261.5|45
1643277910000|2022-01-27 10:05:10|93286.6|93261.6|93286.9|93261.9|93287.4|93262.4|93283.5|93258.5|45
1643277920000|2022-01-27 10:05:20|93285.4|93260.4|93289.9|93264.9|93290.3|93265.3|93284.1|93259.1|55
1643277930000|2022-01-27 10:05:30|93289.7|93264.7|93280.2|93255.2|93292.3|93267.3|93277.8|93252.8|48
1643277940000|2022-01-27 10:05:40|93280.1|93255.1|93279.1|93254.1|93284.4|93259.4|93276.9|93251.9|50
1643277950000|2022-01-27 10:05:50|93278.5|93253.5|93284.6|93259.6|93287|93262|93278.1|93253.1|50
1643277960000|2022-01-27 10:06:00|93284.4|93259.4|93273.4|93248.4|93284.4|93259.4|93272.2|93247.2|49
1643277970000|2022-01-27 10:06:10|93272.7|93247.7|93277.5|93252.5|93282.2|93257.2|93271.5|93246.5|52
1643277980000|2022-01-27 10:06:20|93277.9|93252.9|93275.7|93250.7|93284|93259|93275.2|93250.2|43
1643277990000|2022-01-27 10:06:30|93275|93250|93278.6|93253.6|93279|93254|93272.9|93247.9|35
1643278000000|2022-01-27 10:06:40|93278|93253|93273.2|93248.2|93279.1|93254.1|93272.8|93247.8|46
1643278010000|2022-01-27 10:06:50|93273.3|93248.3|93274.5|93249.5|93275.1|93250.1|93270.9|93245.9|34
1643278020000|2022-01-27 10:07:00|93274.3|93249.3|93277.1|93252.1|93277.2|93252.2|93273.8|93248.8|34
1643278030000|2022-01-27 10:07:10|93277|93252|93280.7|93255.7|93280.9|93255.9|93275.1|93250.1|43
1643278040000|2022-01-27 10:07:20|93282.5|93257.5|93272.5|93247.5|93283.8|93258.8|93269.8|93244.8|58
1643278050000|2022-01-27 10:07:30|93272.4|93247.4|93277|93252|93277.9|93252.9|93272.4|93247.4|40
1643278060000|2022-01-27 10:07:40|93277.9|93252.9|93272.3|93247.3|93277.9|93252.9|93270.1|93245.1|35
1643278070000|2022-01-27 10:07:50|93271.1|93246.1|93273.2|93248.2|93274.9|93249.9|93269.1|93244.1|36
1643278080000|2022-01-27 10:08:00|93273.7|93248.7|93267.3|93242.3|93273.7|93248.7|93265.3|93240.3|52
1643278090000|2022-01-27 10:08:10|93267.4|93242.4|93271.3|93246.3|93272|93247|93267.4|93242.4|44
1643278100000|2022-01-27 10:08:20|93271.4|93246.4|93271.1|93246.1|93273.9|93248.9|93270.1|93245.1|46
1643278110000|2022-01-27 10:08:30|93271.6|93246.6|93272.5|93247.5|93273.1|93248.1|93269.4|93244.4|40
1643278120000|2022-01-27 10:08:40|93273|93248|93281.5|93256.5|93282.2|93257.2|93273|93248|53
1643278130000|2022-01-27 10:08:50|93281.7|93256.7|93285|93260|93285|93260|93280|93255|39
1643278140000|2022-01-27 10:09:00|93284.8|93259.8|93289.7|93264.7|93289.8|93264.8|93280.5|93255.5|52
1643278150000|2022-01-27 10:09:10|93289.9|93264.9|93291.1|93266.1|93292.2|93267.2|93289.6|93264.6|39
1643278160000|2022-01-27 10:09:20|93291.2|93266.2|93299.3|93274.3|93299.4|93274.4|93290.9|93265.9|52
1643278170000|2022-01-27 10:09:30|93299.8|93274.8|93298.4|93273.4|93299.8|93274.8|93297.6|93272.6|46
1643278180000|2022-01-27 10:09:40|93298.1|93273.1|93291.1|93266.1|93298.2|93273.2|93289.6|93264.6|57
1643278190000|2022-01-27 10:09:50|93291.8|93266.8|93295.2|93270.2|93296.4|93271.4|93291.3|93266.3|43
1643278200000|2022-01-27 10:10:00|93294.9|93269.9|93294.3|93269.3|93295.1|93270.1|93291.8|93266.8|53
1643278210000|2022-01-27 10:10:10|93293.9|93268.9|93293|93268|93295.1|93270.1|93290.7|93265.7|42
1643278220000|2022-01-27 10:10:20|93292.9|93267.9|93295.5|93270.5|93295.5|93270.5|93289.7|93264.7|45
1643278230000|2022-01-27 10:10:30|93295.8|93270.8|93297.9|93272.9|93298.1|93273.1|93295|93270|36
1643278240000|2022-01-27 10:10:40|93297.4|93272.4|93299.1|93274.1|93300.3|93275.3|93297.4|93272.4|42
1643278250000|2022-01-27 10:10:50|93299.4|93274.4|93304.2|93279.2|93304.2|93279.2|93299.4|93274.4|45
1643278260000|2022-01-27 10:11:00|93304.3|93279.3|93306.8|93281.8|93306.8|93281.8|93302|93277|43
1643278270000|2022-01-27 10:11:10|93307.1|93282.1|93305.4|93280.4|93310.6|93285.6|93305.4|93280.4|42
1643278280000|2022-01-27 10:11:20|93305.8|93280.8|93301.7|93276.7|93305.8|93280.8|93296.9|93271.9|60
1643278290000|2022-01-27 10:11:30|93301.5|93276.5|93302.4|93277.4|93303.1|93278.1|93300.5|93275.5|52
1643278300000|2022-01-27 10:11:40|93302.1|93277.1|93299.8|93274.8|93302.1|93277.1|93296.9|93271.9|52
1643278310000|2022-01-27 10:11:50|93300.2|93275.2|93299|93274|93300.6|93275.6|93296.2|93271.2|42
1643278320000|2022-01-27 10:12:00|93298.9|93273.9|93299.2|93274.2|93299.2|93274.2|93295.9|93270.9|45
1643278330000|2022-01-27 10:12:10|93299.3|93274.3|93303.7|93278.7|93304.2|93279.2|93299.3|93274.3|32
1643278340000|2022-01-27 10:12:20|93303.9|93278.9|93305.6|93280.6|93308.7|93283.7|93303.2|93278.2|35
1643278350000|2022-01-27 10:12:30|93306.1|93281.1|93311.2|93286.2|93311.6|93286.6|93305.3|93280.3|42
1643278360000|2022-01-27 10:12:40|93311.1|93286.1|93311.1|93286.1|93311.2|93286.2|93304|93279|46
1643278370000|2022-01-27 10:12:50|93311.2|93286.2|93312.4|93287.4|93312.9|93287.9|93310.3|93285.3|42
1643278380000|2022-01-27 10:13:00|93313|93288|93314.6|93289.6|93315.3|93290.3|93311.3|93286.3|40
1643278390000|2022-01-27 10:13:10|93314.7|93289.7|93314.2|93289.2|93315|93290|93313.8|93288.8|39
1643278400000|2022-01-27 10:13:20|93314.5|93289.5|93307.6|93282.6|93317.1|93292.1|93306.5|93281.5|45
1643278410000|2022-01-27 10:13:30|93307|93282|93302.4|93277.4|93307.1|93282.1|93299.7|93274.7|43
1643278420000|2022-01-27 10:13:40|93302.5|93277.5|93310.5|93285.5|93313.1|93288.1|93302.5|93277.5|40
1643278430000|2022-01-27 10:13:50|93310.6|93285.6|93372.8|93347.8|93392.5|93355.5|93310.6|93285.6|62
1643278440000|2022-01-27 10:14:00|93372.2|93347.2|93368.5|93343.5|93372.2|93347.2|93366.2|93341.2|57
1643278450000|2022-01-27 10:14:10|93368.6|93343.6|93358.2|93333.2|93368.6|93343.6|93357.7|93332.7|56
1643278460000|2022-01-27 10:14:20|93357.6|93332.6|93356.1|93331.1|93358.6|93333.6|93354.7|93329.7|44
1643278470000|2022-01-27 10:14:30|93356|93331|93347.7|93322.7|93356|93331|93346.9|93321.9|48
1643278480000|2022-01-27 10:14:40|93347.8|93322.8|93341.2|93316.2|93348|93323|93341.2|93316.2|48
1643278490000|2022-01-27 10:14:50|93341.4|93316.4|93342|93317|93342.9|93317.9|93340.5|93315.5|42
1643278500000|2022-01-27 10:15:00|93340.5|93315.5|93335.9|93310.9|93340.5|93315.5|93329.4|93304.4|58
1643278510000|2022-01-27 10:15:10|93335|93310|93331.4|93306.4|93337.7|93312.7|93330.3|93305.3|61
1643278520000|2022-01-27 10:15:20|93330.8|93305.8|93334.7|93309.7|93335.5|93310.5|93329.3|93304.3|60
1643278530000|2022-01-27 10:15:30|93335.2|93310.2|93335.5|93310.5|93336.7|93311.7|93333.7|93308.7|47
1643278540000|2022-01-27 10:15:40|93336|93311|93337.8|93312.8|93339.5|93314.5|93333.6|93308.6|43
1643278550000|2022-01-27 10:15:50|93337.9|93312.9|93343.6|93318.6|93343.8|93318.8|93337.9|93312.9|48
1643278560000|2022-01-27 10:16:00|93343.5|93318.5|93343.6|93318.6|93344.6|93319.6|93342.8|93317.8|38
1643278570000|2022-01-27 10:16:10|93343.7|93318.7|93343.9|93318.9|93345.1|93320.1|93343.1|93318.1|29
1643278580000|2022-01-27 10:16:20|93344.2|93319.2|93345.7|93320.7|93345.7|93320.7|93344|93319|13
1643278590000|2022-01-27 10:16:30|93345.8|93320.8|93347.7|93322.7|93348|93323|93345.8|93320.8|21
1643278600000|2022-01-27 10:16:40|93347.6|93322.6|93333.8|93308.8|93347.6|93322.6|93331.8|93306.8|46
1643278610000|2022-01-27 10:16:50|93332|93307|93332.7|93307.7|93333.3|93308.3|93332|93307|41
1643278620000|2022-01-27 10:17:00|93332.4|93307.4|93333.4|93308.4|93334.1|93309.1|93331.5|93306.5|38
1643278630000|2022-01-27 10:17:10|93331.4|93306.4|93338.4|93313.4|93338.4|93313.4|93331.4|93306.4|42
1643278640000|2022-01-27 10:17:20|93338.5|93313.5|93328.1|93303.1|93338.5|93313.5|93328.1|93303.1|41
1643278650000|2022-01-27 10:17:30|93324.6|93299.6|93323.8|93298.8|93326.7|93301.7|93323.8|93298.8|31
1643278660000|2022-01-27 10:17:40|93324.5|93299.5|93320.3|93295.3|93327.8|93302.8|93318.9|93293.9|49
1643278670000|2022-01-27 10:17:50|93320.6|93295.6|93334.2|93309.2|93334.5|93309.5|93317.6|93292.6|49
1643278680000|2022-01-27 10:18:00|93334.5|93309.5|93335.7|93310.7|93335.9|93310.9|93331.8|93306.8|51
1643278690000|2022-01-27 10:18:10|93335.2|93310.2|93338.5|93313.5|93339|93314|93334.4|93309.4|44
1643278700000|2022-01-27 10:18:20|93338.6|93313.6|93339.9|93314.9|93342.4|93317.4|93337.7|93312.7|48
1643278710000|2022-01-27 10:18:30|93339.7|93314.7|93344.4|93319.4|93345.1|93320.1|93339.5|93314.5|30
1643278720000|2022-01-27 10:18:40|93344.8|93319.8|93342.5|93317.5|93344.9|93319.9|93342.3|93317.3|27
1643278730000|2022-01-27 10:18:50|93343.4|93318.4|93346.6|93321.6|93346.6|93321.6|93343|93318|36
1643278740000|2022-01-27 10:19:00|93346.4|93321.4|93348|93323|93348.6|93323.6|93344.3|93319.3|50
1643278750000|2022-01-27 10:19:10|93347.1|93322.1|93353.7|93328.7|93355.1|93330.1|93346.7|93321.7|58
1643278760000|2022-01-27 10:19:20|93354.7|93329.7|93357.4|93332.4|93359.5|93334.5|93352.9|93327.9|46
1643278770000|2022-01-27 10:19:30|93357.1|93332.1|93365.8|93340.8|93367.8|93342.8|93357.1|93332.1|70
1643278780000|2022-01-27 10:19:40|93364.1|93339.1|93366.6|93341.6|93367.1|93342.1|93364|93339|54
1643278790000|2022-01-27 10:19:50|93366.8|93341.8|93368.2|93343.2|93369.4|93344.4|93364.2|93339.2|48
1643278800000|2022-01-27 10:20:00|93367.2|93342.2|93381|93356|93386|93361|93364.8|93339.8|62
1643278810000|2022-01-27 10:20:10|93380.8|93355.8|93379.8|93354.8|93381.1|93356.1|93379.5|93354.5|30
1643278820000|2022-01-27 10:20:20|93379.9|93354.9|93389.8|93364.8|93390.5|93365.5|93379.9|93354.9|52
1643278830000|2022-01-27 10:20:30|93389.5|93364.5|93394.6|93369.6|93395.3|93370.3|93389.5|93364.5|55
1643278840000|2022-01-27 10:20:40|93394.9|93369.9|93403.8|93378.8|93407.5|93382.5|93394.7|93369.7|56
1643278850000|2022-01-27 10:20:50|93403.1|93378.1|93407.4|93382.4|93409.9|93384.9|93401.5|93376.5|57
1643278860000|2022-01-27 10:21:00|93407.3|93382.3|93410|93385|93411.9|93386.9|93407|93382|49
1643278870000|2022-01-27 10:21:10|93410.8|93385.8|93411.8|93386.8|93415.9|93390.9|93410.8|93385.8|54
1643278880000|2022-01-27 10:21:20|93411.7|93386.7|93410.1|93385.1|93411.7|93386.7|93406.7|93381.7|51
1643278890000|2022-01-27 10:21:30|93410|93385|93416.7|93391.7|93416.7|93391.7|93409.7|93384.7|46
1643278900000|2022-01-27 10:21:40|93415.9|93390.9|93428.5|93403.5|93428.5|93403.5|93415.6|93390.6|50
1643278910000|2022-01-27 10:21:50|93430.6|93405.6|93428.4|93403.4|93435.3|93410.3|93428.4|93403.4|51
1643278920000|2022-01-27 10:22:00|93428.3|93403.3|93417.8|93392.8|93429.8|93404.8|93415.5|93390.5|68
1643278930000|2022-01-27 10:22:10|93419.3|93394.3|93417.8|93392.8|93424.8|93399.8|93417.8|93392.8|61
1643278940000|2022-01-27 10:22:20|93418.2|93393.2|93420|93395|93421.1|93396.1|93414.3|93389.3|47
1643278950000|2022-01-27 10:22:30|93419.6|93394.6|93417.3|93392.3|93419.6|93394.6|93416.2|93391.2|44
1643278960000|2022-01-27 10:22:40|93417.7|93392.7|93415.1|93390.1|93421.9|93396.9|93415.1|93390.1|38
1643278970000|2022-01-27 10:22:50|93414.9|93389.9|93415|93390|93417.7|93392.7|93413.6|93388.6|42
1643278980000|2022-01-27 10:23:00|93415.2|93390.2|93409.2|93384.2|93415.2|93390.2|93407|93382|44
1643278990000|2022-01-27 10:23:10|93409.4|93384.4|93402.1|93377.1|93409.4|93384.4|93401.5|93376.5|39
1643279000000|2022-01-27 10:23:20|93402.4|93377.4|93401.7|93376.7|93404|93379|93399.4|93374.4|37
1643279010000|2022-01-27 10:23:30|93398.1|93373.1|93400.4|93375.4|93401.4|93376.4|93398.1|93373.1|32
1643279020000|2022-01-27 10:23:40|93400.6|93375.6|93397.5|93372.5|93400.6|93375.6|93397.2|93372.2|36
1643279030000|2022-01-27 10:23:50|93397.6|93372.6|93401.2|93376.2|93405.8|93380.8|93397|93372|49
1643279040000|2022-01-27 10:24:00|93400.8|93375.8|93388.9|93363.9|93401|93376|93388.5|93363.5|56
1643279050000|2022-01-27 10:24:10|93388.2|93363.2|93389|93364|93390|93365|93387.9|93362.9|31
1643279060000|2022-01-27 10:24:20|93388.8|93363.8|93389.4|93364.4|93391.5|93366.5|93388.5|93363.5|32
1643279070000|2022-01-27 10:24:30|93389.8|93364.8|93391.7|93366.7|93392.2|93367.2|93388.9|93363.9|31
1643279080000|2022-01-27 10:24:40|93392.1|93367.1|93389.6|93364.6|93392.1|93367.1|93387.3|93362.3|34
1643279090000|2022-01-27 10:24:50|93389.3|93364.3|93387.4|93362.4|93389.8|93364.8|93384.1|93359.1|33
1643279100000|2022-01-27 10:25:00|93387.2|93362.2|93390|93365|93390.3|93365.3|93385.9|93360.9|44
1643279110000|2022-01-27 10:25:10|93390.3|93365.3|93392.8|93367.8|93394.6|93369.6|93388.9|93363.9|33
1643279120000|2022-01-27 10:25:20|93392.9|93367.9|93396|93371|93396.5|93371.5|93392.5|93367.5|43
1643279130000|2022-01-27 10:25:30|93397.2|93372.2|93413.8|93388.8|93414.6|93389.6|93396.4|93371.4|48
1643279140000|2022-01-27 10:25:40|93414.8|93389.8|93417.2|93392.2|93418.1|93393.1|93412.7|93387.7|50
1643279150000|2022-01-27 10:25:50|93417.8|93392.8|93414.7|93389.7|93418.4|93393.4|93414.7|93389.7|32
1643279160000|2022-01-27 10:26:00|93414.9|93389.9|93412|93387|93415.2|93390.2|93410|93385|41
1643279170000|2022-01-27 10:26:10|93411.3|93386.3|93409|93384|93411.9|93386.9|93408.6|93383.6|34
1643279180000|2022-01-27 10:26:20|93408.7|93383.7|93403.7|93378.7|93409.1|93384.1|93402.8|93377.8|41
1643279190000|2022-01-27 10:26:30|93403.2|93378.2|93400.2|93375.2|93403.3|93378.3|93400.2|93375.2|45
1643279200000|2022-01-27 10:26:40|93400.8|93375.8|93403.5|93378.5|93403.5|93378.5|93400.5|93375.5|34
1643279210000|2022-01-27 10:26:50|93403|93378|93397.8|93372.8|93403.8|93378.8|93395.6|93370.6|37
1643279220000|2022-01-27 10:27:00|93397.1|93372.1|93398|93373|93398.3|93373.3|93395|93370|45
1643279230000|2022-01-27 10:27:10|93397.8|93372.8|93404.6|93379.6|93404.6|93379.6|93397.7|93372.7|30
1643279240000|2022-01-27 10:27:20|93404.4|93379.4|93405.9|93380.9|93406.5|93381.5|93403.4|93378.4|33
1643279250000|2022-01-27 10:27:30|93405.8|93380.8|93409.9|93384.9|93412.1|93387.1|93405.7|93380.7|48
1643279260000|2022-01-27 10:27:40|93410.1|93385.1|93412.4|93387.4|93412.4|93387.4|93410.1|93385.1|36
1643279270000|2022-01-27 10:27:50|93412.7|93387.7|93412.6|93387.6|93413.3|93388.3|93411.5|93386.5|39
1643279280000|2022-01-27 10:28:00|93412.7|93387.7|93412.7|93387.7|93413.8|93388.8|93411.5|93386.5|52
1643279290000|2022-01-27 10:28:10|93413|93388|93409.2|93384.2|93414.4|93389.4|93408.8|93383.8|46
1643279300000|2022-01-27 10:28:20|93409.7|93384.7|93401.8|93376.8|93410|93385|93401.4|93376.4|44
1643279310000|2022-01-27 10:28:30|93402.1|93377.1|93395.5|93370.5|93402.1|93377.1|93394.9|93369.9|36
1643279320000|2022-01-27 10:28:40|93395.1|93370.1|93396.1|93371.1|93398.1|93373.1|93391.8|93366.8|27
1643279330000|2022-01-27 10:28:50|93396.7|93371.7|93393.3|93368.3|93396.7|93371.7|93393.3|93368.3|22
1643279340000|2022-01-27 10:29:00|93394.7|93369.7|93394.3|93369.3|93395.3|93370.3|93388.9|93363.9|47
1643279350000|2022-01-27 10:29:10|93395.2|93370.2|93398.8|93373.8|93400.3|93375.3|93394.9|93369.9|31
1643279360000|2022-01-27 10:29:20|93398.5|93373.5|93397.2|93372.2|93400.1|93375.1|93397.2|93372.2|30
1643279370000|2022-01-27 10:29:30|93397|93372|93397.2|93372.2|93399.9|93374.9|93396.4|93371.4|50
1643279380000|2022-01-27 10:29:40|93397.4|93372.4|93399.2|93374.2|93400.7|93375.7|93393.9|93368.9|42
1643279390000|2022-01-27 10:29:50|93399.4|93374.4|93396.6|93371.6|93399.4|93374.4|93396.6|93371.6|38
1643279400000|2022-01-27 10:30:00|93397.8|93372.8|93392.9|93367.9|93397.8|93372.8|93391.4|93366.4|54
1643279410000|2022-01-27 10:30:10|93392.7|93367.7|93394.6|93369.6|93397.3|93372.3|93392.2|93367.2|43
1643279420000|2022-01-27 10:30:20|93394.5|93369.5|93399|93374|93399.6|93374.6|93393.1|93368.1|45
1643279430000|2022-01-27 10:30:30|93402|93377|93408.1|93383.1|93408.6|93383.6|93402|93377|57
1643279440000|2022-01-27 10:30:40|93408.6|93383.6|93409|93384|93409|93384|93406.5|93381.5|45
1643279450000|2022-01-27 10:30:50|93406.9|93381.9|93398.4|93373.4|93406.9|93381.9|93397.4|93372.4|34
1643279460000|2022-01-27 10:31:00|93397.9|93372.9|93398.4|93373.4|93399.2|93374.2|93397.5|93372.5|32
1643279470000|2022-01-27 10:31:10|93397.8|93372.8|93397.1|93372.1|93398.8|93373.8|93395.7|93370.7|36
1643279480000|2022-01-27 10:31:20|93397.3|93372.3|93402.7|93377.7|93408.1|93383.1|93397.3|93372.3|57
1643279490000|2022-01-27 10:31:30|93402.8|93377.8|93380|93355|93403|93378|93379.9|93354.9|56
1643279500000|2022-01-27 10:31:40|93380.2|93355.2|93385.4|93360.4|93386.9|93361.9|93380.2|93355.2|49
1643279510000|2022-01-27 10:31:50|93385|93360|93380.8|93355.8|93385.3|93360.3|93380.2|93355.2|40
1643279520000|2022-01-27 10:32:00|93380.5|93355.5|93381.9|93356.9|93382.9|93357.9|93380.5|93355.5|36
1643279530000|2022-01-27 10:32:10|93381.7|93356.7|93381.3|93356.3|93383.5|93358.5|93381.3|93356.3|24
1643279540000|2022-01-27 10:32:20|93381|93356|93382.3|93357.3|93382.5|93357.5|93379|93354|34
1643279550000|2022-01-27 10:32:30|93382.1|93357.1|93359|93334|93382.9|93357.9|93359|93334|54
1643279560000|2022-01-27 10:32:40|93359.4|93334.4|93355.3|93330.3|93359.4|93334.4|93352.3|93327.3|46
1643279570000|2022-01-27 10:32:50|93355|93330|93354.7|93329.7|93356.2|93331.2|93353.5|93328.5|42
1643279580000|2022-01-27 10:33:00|93355|93330|93360.1|93335.1|93360.1|93335.1|93354|93329|42
1643279590000|2022-01-27 10:33:10|93359.4|93334.4|93365.4|93340.4|93365.4|93340.4|93358.2|93333.2|47
1643279600000|2022-01-27 10:33:20|93366.3|93341.3|93368|93343|93368|93343|93365.6|93340.6|31
1643279610000|2022-01-27 10:33:30|93368.2|93343.2|93364.4|93339.4|93368.7|93343.7|93362.4|93337.4|40
1643279620000|2022-01-27 10:33:40|93364.6|93339.6|93369.9|93344.9|93370.5|93345.5|93364.6|93339.6|42
1643279630000|2022-01-27 10:33:50|93370.2|93345.2|93371.5|93346.5|93373.5|93348.5|93370.2|93345.2|37
1643279640000|2022-01-27 10:34:00|93371.6|93346.6|93371.1|93346.1|93372.1|93347.1|93370.6|93345.6|27
1643279650000|2022-01-27 10:34:10|93371|93346|93367.2|93342.2|93371.2|93346.2|93367.2|93342.2|32
1643279660000|2022-01-27 10:34:20|93367.5|93342.5|93366.3|93341.3|93368.7|93343.7|93366|93341|30
1643279670000|2022-01-27 10:34:30|93366.2|93341.2|93356.8|93331.8|93366.5|93341.5|93356.2|93331.2|34
1643279680000|2022-01-27 10:34:40|93357.2|93332.2|93356.5|93331.5|93357.3|93332.3|93355.1|93330.1|43
1643279690000|2022-01-27 10:34:50|93356.7|93331.7|93357.2|93332.2|93357.8|93332.8|93354.5|93329.5|35
1643279700000|2022-01-27 10:35:00|93357.4|93332.4|93357.9|93332.9|93360.9|93335.9|93349.5|93324.5|51
1643279710000|2022-01-27 10:35:10|93358.2|93333.2|93368.4|93343.4|93368.4|93343.4|93358.2|93333.2|50
1643279720000|2022-01-27 10:35:20|93368.9|93343.9|93366.6|93341.6|93368.9|93343.9|93365.1|93340.1|33
1643279730000|2022-01-27 10:35:30|93366.5|93341.5|93368.1|93343.1|93369.7|93344.7|93366.3|93341.3|47
1643279740000|2022-01-27 10:35:40|93368.5|93343.5|93367.1|93342.1|93370.3|93345.3|93366.1|93341.1|42
1643279750000|2022-01-27 10:35:50|93367.5|93342.5|93368.3|93343.3|93369.4|93344.4|93366.8|93341.8|33
1643279760000|2022-01-27 10:36:00|93368.2|93343.2|93367.5|93342.5|93368.4|93343.4|93365.9|93340.9|30
1643279770000|2022-01-27 10:36:10|93367.4|93342.4|93369.2|93344.2|93370.1|93345.1|93367|93342|37
1643279780000|2022-01-27 10:36:20|93369.5|93344.5|93369.2|93344.2|93371.3|93346.3|93369|93344|28
1643279790000|2022-01-27 10:36:30|93368.8|93343.8|93367.6|93342.6|93368.8|93343.8|93367.5|93342.5|32
1643279800000|2022-01-27 10:36:40|93367.8|93342.8|93365.8|93340.8|93368.1|93343.1|93364.3|93339.3|39
1643279810000|2022-01-27 10:36:50|93365.7|93340.7|93365.8|93340.8|93367.1|93342.1|93365.7|93340.7|26
1643279820000|2022-01-27 10:37:00|93366.1|93341.1|93366.2|93341.2|93366.7|93341.7|93363|93338|46
1643279830000|2022-01-27 10:37:10|93366.3|93341.3|93363.9|93338.9|93366.5|93341.5|93363.2|93338.2|42
1643279840000|2022-01-27 10:37:20|93364.3|93339.3|93358.5|93333.5|93364.4|93339.4|93357.3|93332.3|31
1643279850000|2022-01-27 10:37:30|93357.4|93332.4|93356.9|93331.9|93357.6|93332.6|93356.4|93331.4|21
1643279860000|2022-01-27 10:37:40|93357.9|93332.9|93358.9|93333.9|93359.1|93334.1|93356.9|93331.9|28
1643279870000|2022-01-27 10:37:50|93359.2|93334.2|93353.5|93328.5|93359.4|93334.4|93352.8|93327.8|36
1643279880000|2022-01-27 10:38:00|93353.3|93328.3|93355.1|93330.1|93358.9|93333.9|93353.3|93328.3|41
1643279890000|2022-01-27 10:38:10|93354.6|93329.6|93353.7|93328.7|93355.4|93330.4|93353.4|93328.4|23
1643279900000|2022-01-27 10:38:20|93354.1|93329.1|93356|93331|93357.4|93332.4|93353.7|93328.7|37
1643279910000|2022-01-27 10:38:30|93356.2|93331.2|93356.5|93331.5|93357.4|93332.4|93352.4|93327.4|37
1643279920000|2022-01-27 10:38:40|93356.4|93331.4|93349.6|93324.6|93357|93332|93348.9|93323.9|34
1643279930000|2022-01-27 10:38:50|93349.5|93324.5|93350.8|93325.8|93351.9|93326.9|93348.8|93323.8|30
1643279940000|2022-01-27 10:39:00|93350.2|93325.2|93354.5|93329.5|93356.8|93331.8|93350.2|93325.2|37
1643279950000|2022-01-27 10:39:10|93355.1|93330.1|93352.6|93327.6|93355.1|93330.1|93352.1|93327.1|29
1643279960000|2022-01-27 10:39:20|93352.9|93327.9|93349.2|93324.2|93353.4|93328.4|93347.5|93322.5|33
1643279970000|2022-01-27 10:39:30|93349.5|93324.5|93346.2|93321.2|93349.5|93324.5|93346.2|93321.2|23
1643279980000|2022-01-27 10:39:40|93346.1|93321.1|93349.1|93324.1|93350.2|93325.2|93346.1|93321.1|28
1643279990000|2022-01-27 10:39:50|93349|93324|93345.2|93320.2|93350|93325|93343.1|93318.1|43
1643280000000|2022-01-27 10:40:00|93345.3|93320.3|93345.5|93320.5|93346.1|93321.1|93344.1|93319.1|19
1643280010000|2022-01-27 10:40:10|93344.5|93319.5|93343.7|93318.7|93345.5|93320.5|93342.9|93317.9|32
1643280020000|2022-01-27 10:40:20|93344.2|93319.2|93345.3|93320.3|93345.3|93320.3|93341.9|93316.9|30
1643280030000|2022-01-27 10:40:30|93345.1|93320.1|93345.3|93320.3|93346.6|93321.6|93345.1|93320.1|26
1643280040000|2022-01-27 10:40:40|93345|93320|93348.2|93323.2|93348.2|93323.2|93344.8|93319.8|17
1643280050000|2022-01-27 10:40:50|93348.3|93323.3|93349.4|93324.4|93349.8|93324.8|93347|93322|26
1643280060000|2022-01-27 10:41:00|93349.5|93324.5|93348.3|93323.3|93349.8|93324.8|93348|93323|28
1643280070000|2022-01-27 10:41:10|93348.4|93323.4|93346.4|93321.4|93349.2|93324.2|93346.1|93321.1|31
1643280080000|2022-01-27 10:41:20|93346.5|93321.5|93341.2|93316.2|93346.5|93321.5|93341.2|93316.2|40
1643280090000|2022-01-27 10:41:30|93341.4|93316.4|93340.4|93315.4|93342.2|93317.2|93339.6|93314.6|26
1643280100000|2022-01-27 10:41:40|93339.8|93314.8|93340.1|93315.1|93340.8|93315.8|93339.4|93314.4|33
1643280110000|2022-01-27 10:41:50|93341|93316|93334.3|93309.3|93341|93316|93333.7|93308.7|46
1643280120000|2022-01-27 10:42:00|93334|93309|93342|93317|93343|93318|93333.7|93308.7|49
1643280130000|2022-01-27 10:42:10|93341.7|93316.7|93343.6|93318.6|93346.4|93321.4|93341.5|93316.5|53
1643280140000|2022-01-27 10:42:20|93343.8|93318.8|93340.9|93315.9|93343.8|93318.8|93338.2|93313.2|52
1643280150000|2022-01-27 10:42:30|93341.1|93316.1|93344.4|93319.4|93345.3|93320.3|93340.9|93315.9|42
1643280160000|2022-01-27 10:42:40|93344|93319|93345.9|93320.9|93350.6|93325.6|93343.9|93318.9|47
1643280170000|2022-01-27 10:42:50|93345.2|93320.2|93349.5|93324.5|93349.7|93324.7|93344|93319|38
1643280180000|2022-01-27 10:43:00|93350|93325|93347.5|93322.5|93350|93325|93344.7|93319.7|40
1643280190000|2022-01-27 10:43:10|93347.6|93322.6|93348.8|93323.8|93349.5|93324.5|93347.6|93322.6|33
1643280200000|2022-01-27 10:43:20|93348.9|93323.9|93347.7|93322.7|93352.1|93327.1|93347.3|93322.3|47
1643280210000|2022-01-27 10:43:30|93348|93323|93347.6|93322.6|93349.3|93324.3|93342.6|93317.6|55
1643280220000|2022-01-27 10:43:40|93348.7|93323.7|93353.2|93328.2|93353.2|93328.2|93346.8|93321.8|44
1643280230000|2022-01-27 10:43:50|93353.3|93328.3|93355.6|93330.6|93355.9|93330.9|93352.3|93327.3|44
1643280240000|2022-01-27 10:44:00|93355|93330|93354.7|93329.7|93356.7|93331.7|93354.7|93329.7|38
1643280250000|2022-01-27 10:44:10|93354.6|93329.6|93349.9|93324.9|93356.2|93331.2|93349.7|93324.7|48
1643280260000|2022-01-27 10:44:20|93349.6|93324.6|93349|93324|93351.6|93326.6|93348.9|93323.9|39
1643280270000|2022-01-27 10:44:30|93349.1|93324.1|93348.2|93323.2|93350.2|93325.2|93347|93322|41
1643280280000|2022-01-27 10:44:40|93348.1|93323.1|93351.4|93326.4|93353.1|93328.1|93345.4|93320.4|38
1643280290000|2022-01-27 10:44:50|93352|93327|93355.7|93330.7|93356.8|93331.8|93349.3|93324.3|51
1643280300000|2022-01-27 10:45:00|93356.2|93331.2|93357.4|93332.4|93359.7|93334.7|93355.6|93330.6|36
1643280310000|2022-01-27 10:45:10|93358|93333|93387.4|93362.4|93387.6|93362.6|93357|93332|53
1643280320000|2022-01-27 10:45:20|93387.2|93362.2|93393.3|93368.3|93394.6|93369.6|93386.1|93361.1|49
1643280330000|2022-01-27 10:45:30|93393.1|93368.1|93394.5|93369.5|93397.2|93372.2|93392.9|93367.9|39
1643280340000|2022-01-27 10:45:40|93394.9|93369.9|93392.6|93367.6|93396|93371|93390.3|93365.3|50
1643280350000|2022-01-27 10:45:50|93392.8|93367.8|93388.7|93363.7|93394.5|93369.5|93388|93363|38
1643280360000|2022-01-27 10:46:00|93388|93363|93380.5|93355.5|93388|93363|93380.5|93355.5|35
1643280370000|2022-01-27 10:46:10|93380.8|93355.8|93380.7|93355.7|93382.1|93357.1|93379.1|93354.1|37
1643280380000|2022-01-27 10:46:20|93380.8|93355.8|93380.8|93355.8|93387.4|93362.4|93380|93355|42
1643280390000|2022-01-27 10:46:30|93381.6|93356.6|93384.2|93359.2|93385.6|93360.6|93380.8|93355.8|36
1643280400000|2022-01-27 10:46:40|93384|93359|93383.7|93358.7|93386.3|93361.3|93382.9|93357.9|49
1643280410000|2022-01-27 10:46:50|93383.6|93358.6|93386|93361|93387|93362|93383.6|93358.6|28
1643280420000|2022-01-27 10:47:00|93385.4|93360.4|93394.8|93369.8|93394.8|93369.8|93385.4|93360.4|42
1643280430000|2022-01-27 10:47:10|93394.1|93369.1|93392.2|93367.2|93394.6|93369.6|93391.1|93366.1|43
1643280440000|2022-01-27 10:47:20|93392.3|93367.3|93390.8|93365.8|93392.6|93367.6|93388.4|93363.4|32
1643280450000|2022-01-27 10:47:30|93390.9|93365.9|93392.3|93367.3|93394.6|93369.6|93389|93364|36
1643280460000|2022-01-27 10:47:40|93394.2|93369.2|93394.3|93369.3|93395.3|93370.3|93391.5|93366.5|23
1643280470000|2022-01-27 10:47:50|93394.4|93369.4|93394.2|93369.2|93396.1|93371.1|93393.3|93368.3|21
1643280480000|2022-01-27 10:48:00|93392.9|93367.9|93397.5|93372.5|93400.6|93375.6|93392.8|93367.8|44
1643280490000|2022-01-27 10:48:10|93399.2|93374.2|93399.5|93374.5|93400|93375|93395|93370|43
1643280500000|2022-01-27 10:48:20|93399.4|93374.4|93405|93380|93405|93380|93398.2|93373.2|47
1643280510000|2022-01-27 10:48:30|93405.5|93380.5|93400.8|93375.8|93405.5|93380.5|93400.8|93375.8|29
1643280520000|2022-01-27 10:48:40|93401|93376|93410.4|93385.4|93411.1|93386.1|93401|93376|50
1643280530000|2022-01-27 10:48:50|93410.6|93385.6|93409.8|93384.8|93410.6|93385.6|93408.3|93383.3|43
1643280540000|2022-01-27 10:49:00|93409.5|93384.5|93405.8|93380.8|93409.5|93384.5|93404.9|93379.9|37
1643280550000|2022-01-27 10:49:10|93404.5|93379.5|93405.7|93380.7|93406.2|93381.2|93403.1|93378.1|36
1643280560000|2022-01-27 10:49:20|93405.2|93380.2|93405.7|93380.7|93406.2|93381.2|93405.1|93380.1|34
1643280570000|2022-01-27 10:49:30|93405.8|93380.8|93405.4|93380.4|93406.5|93381.5|93402.8|93377.8|47
1643280580000|2022-01-27 10:49:40|93405.9|93380.9|93403.5|93378.5|93405.9|93380.9|93402.1|93377.1|35
1643280590000|2022-01-27 10:49:50|93403.9|93378.9|93404.9|93379.9|93405.4|93380.4|93398.9|93373.9|50
1643280600000|2022-01-27 10:50:00|93404.5|93379.5|93410|93385|93410.2|93385.2|93403.8|93378.8|43
1643280610000|2022-01-27 10:50:10|93409.9|93384.9|93412.5|93387.5|93414|93389|93409.7|93384.7|37
1643280620000|2022-01-27 10:50:20|93412.4|93387.4|93420.7|93395.7|93422.4|93397.4|93412.2|93387.2|51
1643280630000|2022-01-27 10:50:30|93420.8|93395.8|93423.9|93398.9|93424.1|93399.1|93420.2|93395.2|46
1643280640000|2022-01-27 10:50:40|93423.7|93398.7|93428|93403|93429.9|93404.9|93422|93397|52
1643280650000|2022-01-27 10:50:50|93428.2|93403.2|93427.2|93402.2|93428.2|93403.2|93422.9|93397.9|57
1643280660000|2022-01-27 10:51:00|93426.9|93401.9|93427.2|93402.2|93428|93403|93422.6|93397.6|62
1643280670000|2022-01-27 10:51:10|93426.1|93401.1|93434|93409|93437.2|93412.2|93426|93401|50
1643280680000|2022-01-27 10:51:20|93434.4|93409.4|93441.5|93416.5|93441.5|93416.5|93432.7|93407.7|45
1643280690000|2022-01-27 10:51:30|93440.1|93415.1|93442.6|93417.6|93446|93421|93438.6|93413.6|50
1643280700000|2022-01-27 10:51:40|93443.2|93418.2|93440.1|93415.1|93444.8|93419.8|93439.2|93414.2|57
1643280710000|2022-01-27 10:51:50|93440.7|93415.7|93442.6|93417.6|93444.3|93419.3|93440.7|93415.7|49
1643280720000|2022-01-27 10:52:00|93442.7|93417.7|93460|93435|93462|93437|93439.8|93414.8|63
1643280730000|2022-01-27 10:52:10|93465.6|93440.6|93461.6|93436.6|93465.6|93440.6|93458.5|93433.5|60
1643280740000|2022-01-27 10:52:20|93461.4|93436.4|93463.1|93438.1|93463.2|93438.2|93460.9|93435.9|32
1643280750000|2022-01-27 10:52:30|93462.5|93437.5|93464.9|93439.9|93466.5|93441.5|93462.5|93437.5|48
1643280760000|2022-01-27 10:52:40|93465|93440|93466.4|93441.4|93467|93442|93463.4|93438.4|47
1643280770000|2022-01-27 10:52:50|93465.1|93440.1|93461.9|93436.9|93467.1|93442.1|93460.3|93435.3|53
1643280780000|2022-01-27 10:53:00|93462.1|93437.1|93464.5|93439.5|93465.3|93440.3|93460.3|93435.3|51
1643280790000|2022-01-27 10:53:10|93464.4|93439.4|93462.9|93437.9|93467|93442|93462.8|93437.8|63
1643280800000|2022-01-27 10:53:20|93462.7|93437.7|93463.8|93438.8|93467.6|93442.6|93462.7|93437.7|49
1643280810000|2022-01-27 10:53:30|93464.1|93439.1|93471.4|93446.4|93473.4|93448.4|93464.1|93439.1|36
1643280820000|2022-01-27 10:53:40|93471.1|93446.1|93474.3|93449.3|93475.2|93450.2|93470.3|93445.3|32
1643280830000|2022-01-27 10:53:50|93474.4|93449.4|93486.6|93461.6|93487.3|93462.3|93472.5|93447.5|59
1643280840000|2022-01-27 10:54:00|93487.6|93462.6|93485.6|93460.6|93487.7|93462.7|93480.7|93455.7|52
1643280850000|2022-01-27 10:54:10|93487|93462|93491|93466|93494.6|93469.6|93485.4|93460.4|60
1643280860000|2022-01-27 10:54:20|93490.8|93465.8|93491.8|93466.8|93492.1|93467.1|93490.5|93465.5|35
1643280870000|2022-01-27 10:54:30|93491.9|93466.9|93494.7|93469.7|93495.2|93470.2|93491.8|93466.8|32
1643280880000|2022-01-27 10:54:40|93494.6|93469.6|93501.5|93476.5|93504.4|93479.4|93494.6|93469.6|64
1643280890000|2022-01-27 10:54:50|93501.3|93476.3|93502.3|93477.3|93503.5|93478.5|93499.9|93474.9|51
1643280900000|2022-01-27 10:55:00|93501.3|93476.3|93500.7|93475.7|93502.7|93477.7|93498.5|93473.5|55
1643280910000|2022-01-27 10:55:10|93500.6|93475.6|93500.8|93475.8|93504.7|93479.7|93499.1|93474.1|56
1643280920000|2022-01-27 10:55:20|93501.3|93476.3|93503.8|93478.8|93504|93479|93500.6|93475.6|54
1643280930000|2022-01-27 10:55:30|93503.9|93478.9|93502.7|93477.7|93504.5|93479.5|93501.8|93476.8|49
1643280940000|2022-01-27 10:55:40|93501.5|93476.5|93502.4|93477.4|93504.5|93479.5|93501.4|93476.4|22
1643280950000|2022-01-27 10:55:50|93502.8|93477.8|93500.1|93475.1|93503.5|93478.5|93499.9|93474.9|35
1643280960000|2022-01-27 10:56:00|93499.9|93474.9|93499.7|93474.7|93501.7|93476.7|93496|93471|36
1643280970000|2022-01-27 10:56:10|93499.1|93474.1|93495.3|93470.3|93499.1|93474.1|93495|93470|36
1643280980000|2022-01-27 10:56:20|93495.4|93470.4|93485.7|93460.7|93496.8|93471.8|93485.6|93460.6|47
1643280990000|2022-01-27 10:56:30|93482.8|93457.8|93477.2|93452.2|93483.1|93458.1|93476.7|93451.7|45
1643281000000|2022-01-27 10:56:40|93477|93452|93470.1|93445.1|93477|93452|93469.8|93444.8|51
1643281010000|2022-01-27 10:56:50|93469.7|93444.7|93471.8|93446.8|93471.9|93446.9|93466.7|93441.7|55
1643281020000|2022-01-27 10:57:00|93471.5|93446.5|93474.9|93449.9|93476.1|93451.1|93471.5|93446.5|43
1643281030000|2022-01-27 10:57:10|93474.2|93449.2|93465.4|93440.4|93474.2|93449.2|93464|93439|55
1643281040000|2022-01-27 10:57:20|93464.1|93439.1|93464.1|93439.1|93466.6|93441.6|93463.7|93438.7|33
1643281050000|2022-01-27 10:57:30|93463.4|93438.4|93419.2|93394.2|93463.4|93438.4|93409.3|93384.3|72
1643281060000|2022-01-27 10:57:40|93419.4|93394.4|93413.1|93388.1|93420.1|93395.1|93409.2|93384.2|51
1643281070000|2022-01-27 10:57:50|93413.4|93388.4|93420.7|93395.7|93420.8|93395.8|93410.4|93385.4|64
1643281080000|2022-01-27 10:58:00|93420.9|93395.9|93438.8|93413.8|93439.4|93414.4|93419.4|93394.4|55
1643281090000|2022-01-27 10:58:10|93438.9|93413.9|93433.6|93408.6|93439.2|93414.2|93426.2|93401.2|61
1643281100000|2022-01-27 10:58:20|93433.7|93408.7|93438.3|93413.3|93440.8|93415.8|93431.5|93406.5|70
1643281110000|2022-01-27 10:58:30|93439.1|93414.1|93464.2|93439.2|93465.1|93440.1|93431.2|93406.2|58
1643281120000|2022-01-27 10:58:40|93463.8|93438.8|93467.9|93442.9|93467.9|93442.9|93460.3|93435.3|52
1643281130000|2022-01-27 10:58:50|93466.1|93441.1|93462.6|93437.6|93466.1|93441.1|93462.2|93437.2|36
1643281140000|2022-01-27 10:59:00|93462.5|93437.5|93464.7|93439.7|93465.3|93440.3|93461.8|93436.8|57
1643281150000|2022-01-27 10:59:10|93462.3|93437.3|93466.6|93441.6|93467.8|93442.8|93456.8|93431.8|47
1643281160000|2022-01-27 10:59:20|93465.7|93440.7|93453.7|93428.7|93465.7|93440.7|93453.7|93428.7|69
1643281170000|2022-01-27 10:59:30|93454.1|93429.1|93446.7|93421.7|93455.2|93430.2|93443.6|93418.6|76
1643281180000|2022-01-27 10:59:40|93446.5|93421.5|93441.7|93416.7|93449.4|93424.4|93441.1|93416.1|60
1643281190000|2022-01-27 10:59:50|93441.1|93416.1|93427.9|93402.9|93441.9|93416.9|93424.3|93399.3|76
1643281200000|2022-01-27 11:00:00|93426.6|93401.6|93419.6|93394.6|93427|93402|93417|93392|59
1643281210000|2022-01-27 11:00:10|93419.8|93394.8|93401.3|93376.3|93419.8|93394.8|93399.3|93374.3|59
1643281220000|2022-01-27 11:00:20|93401.5|93376.5|93396.8|93371.8|93405.1|93380.1|93396.8|93371.8|56
1643281230000|2022-01-27 11:00:30|93395.6|93370.6|93395.4|93370.4|93395.6|93370.6|93390.9|93365.9|51
1643281240000|2022-01-27 11:00:40|93395.6|93370.6|93398.3|93373.3|93398.3|93373.3|93394.2|93369.2|46
1643281250000|2022-01-27 11:00:50|93397.6|93372.6|93397|93372|93399.1|93374.1|93394.6|93369.6|39
1643281260000|2022-01-27 11:01:00|93397.1|93372.1|93403.1|93378.1|93403.1|93378.1|93397.1|93372.1|39
1643281270000|2022-01-27 11:01:10|93401.8|93376.8|93404.9|93379.9|93404.9|93379.9|93401.5|93376.5|39
1643281280000|2022-01-27 11:01:20|93405.2|93380.2|93406.4|93381.4|93411.2|93386.2|93404.2|93379.2|55
1643281290000|2022-01-27 11:01:30|93406.3|93381.3|93418.1|93393.1|93419.6|93394.6|93404.2|93379.2|54
1643281300000|2022-01-27 11:01:40|93418.7|93393.7|93430.3|93405.3|93436.9|93411.9|93418.7|93393.7|72
1643281310000|2022-01-27 11:01:50|93430.7|93405.7|93422.5|93397.5|93433|93408|93422.5|93397.5|67
1643281320000|2022-01-27 11:02:00|93422.3|93397.3|93427.5|93402.5|93427.8|93402.8|93422.1|93397.1|45
1643281330000|2022-01-27 11:02:10|93427.8|93402.8|93409.6|93384.6|93429.6|93404.6|93409.6|93384.6|62
1643281340000|2022-01-27 11:02:20|93410.8|93385.8|93402.1|93377.1|93411.1|93386.1|93397.8|93372.8|62
1643281350000|2022-01-27 11:02:30|93403.3|93378.3|93409|93384|93409.2|93384.2|93403.3|93378.3|42
1643281360000|2022-01-27 11:02:40|93408.9|93383.9|93416.4|93391.4|93419.1|93394.1|93408.7|93383.7|49
1643281370000|2022-01-27 11:02:50|93417.2|93392.2|93417.4|93392.4|93419.7|93394.7|93416.7|93391.7|43
1643281380000|2022-01-27 11:03:00|93417.2|93392.2|93428|93403|93428.1|93403.1|93417.2|93392.2|47
1643281390000|2022-01-27 11:03:10|93427.8|93402.8|93448.7|93423.7|93454.9|93429.9|93427.7|93402.7|63
1643281400000|2022-01-27 11:03:20|93449.6|93424.6|93441.5|93416.5|93450.6|93425.6|93441.3|93416.3|60
1643281410000|2022-01-27 11:03:30|93441.8|93416.8|93431|93406|93442.2|93417.2|93431|93406|49
1643281420000|2022-01-27 11:03:40|93431.3|93406.3|93426|93401|93432.3|93407.3|93425|93400|48
1643281430000|2022-01-27 11:03:50|93426.1|93401.1|93427.6|93402.6|93428.1|93403.1|93425.4|93400.4|38
1643281440000|2022-01-27 11:04:00|93427.2|93402.2|93425.8|93400.8|93428.2|93403.2|93424|93399|41
1643281450000|2022-01-27 11:04:10|93424.8|93399.8|93421|93396|93425.6|93400.6|93417.6|93392.6|61
1643281460000|2022-01-27 11:04:20|93421.2|93396.2|93412.9|93387.9|93422|93397|93412.6|93387.6|47
1643281470000|2022-01-27 11:04:30|93413.1|93388.1|93412.7|93387.7|93414.6|93389.6|93412.6|93387.6|37
1643281480000|2022-01-27 11:04:40|93413.2|93388.2|93418.4|93393.4|93424.7|93399.7|93412.9|93387.9|54
1643281490000|2022-01-27 11:04:50|93418.3|93393.3|93421.2|93396.2|93422.2|93397.2|93418.2|93393.2|42
1643281500000|2022-01-27 11:05:00|93420.2|93395.2|93416.9|93391.9|93426.2|93401.2|93416.2|93391.2|60
1643281510000|2022-01-27 11:05:10|93415.9|93390.9|93410.5|93385.5|93417.9|93392.9|93406.1|93381.1|49
1643281520000|2022-01-27 11:05:20|93408.7|93383.7|93409.9|93384.9|93410.8|93385.8|93407.4|93382.4|40
1643281530000|2022-01-27 11:05:30|93409.4|93384.4|93408.8|93383.8|93410|93385|93407.6|93382.6|43
1643281540000|2022-01-27 11:05:40|93409.2|93384.2|93405.1|93380.1|93410.1|93385.1|93401.2|93376.2|54
1643281550000|2022-01-27 11:05:50|93405.2|93380.2|93399.8|93374.8|93406.4|93381.4|93398.9|93373.9|52
1643281560000|2022-01-27 11:06:00|93399.6|93374.6|93398.1|93373.1|93401.5|93376.5|93397.4|93372.4|45
1643281570000|2022-01-27 11:06:10|93398|93373|93395.7|93370.7|93398.6|93373.6|93395.7|93370.7|45
1643281580000|2022-01-27 11:06:20|93395.4|93370.4|93393.1|93368.1|93396.3|93371.3|93392.7|93367.7|44
1643281590000|2022-01-27 11:06:30|93393.2|93368.2|93394.1|93369.1|93394.6|93369.6|93392.8|93367.8|17
1643281600000|2022-01-27 11:06:40|93394.3|93369.3|93389.5|93364.5|93394.3|93369.3|93388.3|93363.3|30
1643281610000|2022-01-27 11:06:50|93389.2|93364.2|93382.5|93357.5|93390.1|93365.1|93382.5|93357.5|27
1643281620000|2022-01-27 11:07:00|93383|93358|93385.9|93360.9|93386.2|93361.2|93383|93358|40
1643281630000|2022-01-27 11:07:10|93385.7|93360.7|93390.4|93365.4|93391.2|93366.2|93385.6|93360.6|28
1643281640000|2022-01-27 11:07:20|93391|93366|93389.9|93364.9|93391.4|93366.4|93388.6|93363.6|30
1643281650000|2022-01-27 11:07:30|93390|93365|93384.3|93359.3|93390.2|93365.2|93384.3|93359.3|29
1643281660000|2022-01-27 11:07:40|93387|93362|93387.1|93362.1|93390.8|93365.8|93384.5|93359.5|41
1643281670000|2022-01-27 11:07:50|93386.8|93361.8|93394.9|93369.9|93398.3|93373.3|93386.8|93361.8|51
1643281680000|2022-01-27 11:08:00|93395.9|93370.9|93396.1|93371.1|93396.7|93371.7|93393.1|93368.1|51
1643281690000|2022-01-27 11:08:10|93396.9|93371.9|93402.2|93377.2|93404.4|93379.4|93396.5|93371.5|47
1643281700000|2022-01-27 11:08:20|93402.5|93377.5|93404.7|93379.7|93404.7|93379.7|93401.7|93376.7|47
1643281710000|2022-01-27 11:08:30|93404.8|93379.8|93407.6|93382.6|93408.3|93383.3|93403.7|93378.7|38
1643281720000|2022-01-27 11:08:40|93408.1|93383.1|93410.6|93385.6|93412.1|93387.1|93407.1|93382.1|42
1643281730000|2022-01-27 11:08:50|93410.9|93385.9|93407.8|93382.8|93410.9|93385.9|93407|93382|43
1643281740000|2022-01-27 11:09:00|93408.1|93383.1|93420.8|93395.8|93423.4|93398.4|93408|93383|50
1643281750000|2022-01-27 11:09:10|93421.6|93396.6|93422.8|93397.8|93424.1|93399.1|93419.5|93394.5|57
1643281760000|2022-01-27 11:09:20|93422.6|93397.6|93426.6|93401.6|93427.1|93402.1|93422.6|93397.6|52
1643281770000|2022-01-27 11:09:30|93426.3|93401.3|93437.6|93412.6|93439.5|93414.5|93425.1|93400.1|58
1643281780000|2022-01-27 11:09:40|93437|93412|93436.6|93411.6|93437|93412|93432.2|93407.2|46
1643281790000|2022-01-27 11:09:50|93436.7|93411.7|93437.2|93412.2|93437.5|93412.5|93434.2|93409.2|44
1643281800000|2022-01-27 11:10:00|93437.8|93412.8|93438.8|93413.8|93440.3|93415.3|93437|93412|41
1643281810000|2022-01-27 11:10:10|93438.6|93413.6|93440.3|93415.3|93443.3|93418.3|93433.7|93408.7|53
1643281820000|2022-01-27 11:10:20|93441.5|93416.5|93436.5|93411.5|93441.5|93416.5|93436.5|93411.5|55
1643281830000|2022-01-27 11:10:30|93436.6|93411.6|93435.7|93410.7|93437|93412|93433.3|93408.3|42
1643281840000|2022-01-27 11:10:40|93435.6|93410.6|93430.3|93405.3|93435.6|93410.6|93428.5|93403.5|44
1643281850000|2022-01-27 11:10:50|93430.4|93405.4|93436.1|93411.1|93436.3|93411.3|93430.2|93405.2|36
1643281860000|2022-01-27 11:11:00|93435.3|93410.3|93430.7|93405.7|93435.3|93410.3|93430.7|93405.7|47
1643281870000|2022-01-27 11:11:10|93427.3|93402.3|93421.4|93396.4|93427.3|93402.3|93420.7|93395.7|56
1643281880000|2022-01-27 11:11:20|93421.3|93396.3|93413.9|93388.9|93421.6|93396.6|93409.4|93384.4|53
1643281890000|2022-01-27 11:11:30|93413.7|93388.7|93410.6|93385.6|93414.3|93389.3|93410.5|93385.5|34
1643281900000|2022-01-27 11:11:40|93410.5|93385.5|93411.7|93386.7|93412.5|93387.5|93410.2|93385.2|25
1643281910000|2022-01-27 11:11:50|93412|93387|93412.8|93387.8|93415.5|93390.5|93410.8|93385.8|40
1643281920000|2022-01-27 11:12:00|93411.8|93386.8|93384.1|93359.1|93413.7|93388.7|93381.3|93356.3|50
1643281930000|2022-01-27 11:12:10|93383.7|93358.7|93384.8|93359.8|93386.3|93361.3|93383.7|93358.7|45
1643281940000|2022-01-27 11:12:20|93384.9|93359.9|93377.5|93352.5|93386|93361|93367.9|93342.9|63
1643281950000|2022-01-27 11:12:30|93376.3|93351.3|93381.5|93356.5|93382.2|93357.2|93372.7|93347.7|53
1643281960000|2022-01-27 11:12:40|93381.3|93356.3|93370.3|93345.3|93383.3|93358.3|93370.1|93345.1|44
1643281970000|2022-01-27 11:12:50|93370.4|93345.4|93362.7|93337.7|93370.6|93345.6|93361|93336|53
1643281980000|2022-01-27 11:13:00|93362.8|93337.8|93356.6|93331.6|93365|93340|93356.4|93331.4|32
1643281990000|2022-01-27 11:13:10|93355.9|93330.9|93357.5|93332.5|93359.1|93334.1|93355.5|93330.5|50
1643282000000|2022-01-27 11:13:20|93357.7|93332.7|93349.3|93324.3|93358.8|93333.8|93348.3|93323.3|48
1643282010000|2022-01-27 11:13:30|93347.9|93322.9|93344.9|93319.9|93349.1|93324.1|93342.7|93317.7|53
1643282020000|2022-01-27 11:13:40|93345.1|93320.1|93340.8|93315.8|93346.2|93321.2|93338.6|93313.6|43
1643282030000|2022-01-27 11:13:50|93340.9|93315.9|93340.8|93315.8|93342.1|93317.1|93338.8|93313.8|39
1643282040000|2022-01-27 11:14:00|93341.1|93316.1|93332.4|93307.4|93341.7|93316.7|93329.4|93304.4|51
1643282050000|2022-01-27 11:14:10|93330.9|93305.9|93341.6|93316.6|93342|93317|93330.9|93305.9|49
1643282060000|2022-01-27 11:14:20|93343|93318|93337.5|93312.5|93343.7|93318.7|93337.2|93312.2|38
1643282070000|2022-01-27 11:14:30|93337.2|93312.2|93337.8|93312.8|93338.8|93313.8|93335.3|93310.3|32
1643282080000|2022-01-27 11:14:40|93336.3|93311.3|93332.1|93307.1|93336.3|93311.3|93330.8|93305.8|54
1643282090000|2022-01-27 11:14:50|93332.2|93307.2|93329.5|93304.5|93333.5|93308.5|93329.2|93304.2|27
1643282100000|2022-01-27 11:15:00|93330.1|93305.1|93329.7|93304.7|93333.7|93308.7|93328.3|93303.3|49
1643282110000|2022-01-27 11:15:10|93329.8|93304.8|93332.8|93307.8|93334.3|93309.3|93328|93303|42
1643282120000|2022-01-27 11:15:20|93332|93307|93328.8|93303.8|93333.7|93308.7|93327.8|93302.8|46
1643282130000|2022-01-27 11:15:30|93328.6|93303.6|93331.2|93306.2|93332|93307|93327.9|93302.9|40
1643282140000|2022-01-27 11:15:40|93331.6|93306.6|93326.9|93301.9|93331.7|93306.7|93326.9|93301.9|28
1643282150000|2022-01-27 11:15:50|93328.4|93303.4|93331.6|93306.6|93333.4|93308.4|93327.1|93302.1|42
1643282160000|2022-01-27 11:16:00|93331.9|93306.9|93333.5|93308.5|93333.9|93308.9|93330.8|93305.8|36
1643282170000|2022-01-27 11:16:10|93333.1|93308.1|93338|93313|93339.2|93314.2|93333.1|93308.1|35
1643282180000|2022-01-27 11:16:20|93337.5|93312.5|93334.9|93309.9|93339|93314|93334|93309|25
1643282190000|2022-01-27 11:16:30|93334.4|93309.4|93337.9|93312.9|93340.6|93315.6|93334.4|93309.4|36
1643282200000|2022-01-27 11:16:40|93338.1|93313.1|93339.1|93314.1|93341|93316|93337.5|93312.5|35
1643282210000|2022-01-27 11:16:50|93339|93314|93340.8|93315.8|93342.1|93317.1|93337.8|93312.8|33
1643282220000|2022-01-27 11:17:00|93341.3|93316.3|93340.7|93315.7|93341.7|93316.7|93339.3|93314.3|27
1643282230000|2022-01-27 11:17:10|93340.6|93315.6|93342.3|93317.3|93342.6|93317.6|93340.5|93315.5|19
1643282240000|2022-01-27 11:17:20|93342.4|93317.4|93340.8|93315.8|93343.2|93318.2|93339.5|93314.5|41
1643282250000|2022-01-27 11:17:30|93340.9|93315.9|93340.2|93315.2|93341.6|93316.6|93339.7|93314.7|20
1643282260000|2022-01-27 11:17:40|93340.4|93315.4|93346.9|93321.9|93347.6|93322.6|93340.1|93315.1|41
1643282270000|2022-01-27 11:17:50|93346.7|93321.7|93351.9|93326.9|93352.6|93327.6|93346.5|93321.5|33
1643282280000|2022-01-27 11:18:00|93351.8|93326.8|93351.1|93326.1|93352.1|93327.1|93351.1|93326.1|15
1643282290000|2022-01-27 11:18:10|93351.2|93326.2|93354.6|93329.6|93354.6|93329.6|93351|93326|25
1643282300000|2022-01-27 11:18:20|93354.5|93329.5|93356.7|93331.7|93357.1|93332.1|93353.9|93328.9|33
1643282310000|2022-01-27 11:18:30|93357.1|93332.1|93360.5|93335.5|93362.3|93337.3|93356.2|93331.2|39
1643282320000|2022-01-27 11:18:40|93360.4|93335.4|93357.8|93332.8|93360.9|93335.9|93356.4|93331.4|23
1643282330000|2022-01-27 11:18:50|93357.4|93332.4|93357.2|93332.2|93359.4|93334.4|93356|93331|37
1643282340000|2022-01-27 11:19:00|93357|93332|93364|93339|93365.3|93340.3|93356.8|93331.8|51
1643282350000|2022-01-27 11:19:10|93363.4|93338.4|93353.2|93328.2|93363.4|93338.4|93353.1|93328.1|50
1643282360000|2022-01-27 11:19:20|93352.8|93327.8|93360.6|93335.6|93360.6|93335.6|93352.6|93327.6|49
1643282370000|2022-01-27 11:19:30|93360.3|93335.3|93378.7|93353.7|93379.8|93354.8|93359.7|93334.7|53
1643282380000|2022-01-27 11:19:40|93379|93354|93381.8|93356.8|93383.6|93358.6|93378.5|93353.5|41
1643282390000|2022-01-27 11:19:50|93380.5|93355.5|93386.2|93361.2|93386.6|93361.6|93378.3|93353.3|43
1643282400000|2022-01-27 11:20:00|93386.9|93361.9|93390.9|93365.9|93391.5|93366.5|93382.4|93357.4|47
1643282410000|2022-01-27 11:20:10|93389.7|93364.7|93389.6|93364.6|93390.3|93365.3|93387.1|93362.1|50
1643282420000|2022-01-27 11:20:20|93390.5|93365.5|93394.1|93369.1|93394.3|93369.3|93388.6|93363.6|53
1643282430000|2022-01-27 11:20:30|93394.3|93369.3|93394.5|93369.5|93397.1|93372.1|93391.2|93366.2|55
1643282440000|2022-01-27 11:20:40|93394.4|93369.4|93388.1|93363.1|93398.6|93373.6|93386.3|93361.3|65
1643282450000|2022-01-27 11:20:50|93387.9|93362.9|93376.5|93351.5|93390.5|93365.5|93374.4|93349.4|70
1643282460000|2022-01-27 11:21:00|93376.2|93351.2|93377.5|93352.5|93378.5|93353.5|93372.8|93347.8|58
1643282470000|2022-01-27 11:21:10|93377.6|93352.6|93370.3|93345.3|93379.2|93354.2|93368.6|93343.6|55
1643282480000|2022-01-27 11:21:20|93371.4|93346.4|93371.8|93346.8|93373.3|93348.3|93367.1|93342.1|61
1643282490000|2022-01-27 11:21:30|93371.9|93346.9|93366.8|93341.8|93375.8|93350.8|93364.2|93339.2|60
1643282500000|2022-01-27 11:21:40|93366.2|93341.2|93366.5|93341.5|93366.8|93341.8|93365.6|93340.6|26
1643282510000|2022-01-27 11:21:50|93366.1|93341.1|93378|93353|93378.1|93353.1|93366.1|93341.1|40
1643282520000|2022-01-27 11:22:00|93377.4|93352.4|93379.9|93354.9|93380.3|93355.3|93375.9|93350.9|39
1643282530000|2022-01-27 11:22:10|93379.8|93354.8|93383.9|93358.9|93383.9|93358.9|93379.8|93354.8|35
1643282540000|2022-01-27 11:22:20|93383.8|93358.8|93382.2|93357.2|93384|93359|93381.3|93356.3|28
1643282550000|2022-01-27 11:22:30|93381.7|93356.7|93369.4|93344.4|93381.9|93356.9|93368.6|93343.6|42
1643282560000|2022-01-27 11:22:40|93369.1|93344.1|93368|93343|93369.7|93344.7|93363.4|93338.4|32
1643282570000|2022-01-27 11:22:50|93369.9|93344.9|93370.4|93345.4|93377.3|93352.3|93367.6|93342.6|47
1643282580000|2022-01-27 11:23:00|93370.1|93345.1|93370.7|93345.7|93372.9|93347.9|93369.3|93344.3|41
1643282590000|2022-01-27 11:23:10|93370.8|93345.8|93377.7|93352.7|93380|93355|93370.2|93345.2|38
1643282600000|2022-01-27 11:23:20|93374.8|93349.8|93370.2|93345.2|93375.6|93350.6|93368.8|93343.8|51
1643282610000|2022-01-27 11:23:30|93370.3|93345.3|93375.1|93350.1|93377.4|93352.4|93369.6|93344.6|34
1643282620000|2022-01-27 11:23:40|93374.3|93349.3|93375.8|93350.8|93378.6|93353.6|93372.3|93347.3|42
1643282630000|2022-01-27 11:23:50|93375.7|93350.7|93378.7|93353.7|93379.7|93354.7|93373.4|93348.4|33
1643282640000|2022-01-27 11:24:00|93377.5|93352.5|93381.9|93356.9|93381.9|93356.9|93374.2|93349.2|48
1643282650000|2022-01-27 11:24:10|93382.5|93357.5|93389.3|93364.3|93392|93367|93382.5|93357.5|55
1643282660000|2022-01-27 11:24:20|93389.5|93364.5|93394.2|93369.2|93396.9|93371.9|93388.2|93363.2|57
1643282670000|2022-01-27 11:24:30|93394.9|93369.9|93399.7|93374.7|93401.7|93376.7|93390.2|93365.2|49
1643282680000|2022-01-27 11:24:40|93400.9|93375.9|93401.1|93376.1|93402.1|93377.1|93399.2|93374.2|34
1643282690000|2022-01-27 11:24:50|93400.9|93375.9|93403.3|93378.3|93404.4|93379.4|93399.2|93374.2|45
1643282700000|2022-01-27 11:25:00|93403.4|93378.4|93400.4|93375.4|93404.5|93379.5|93400.1|93375.1|31
1643282710000|2022-01-27 11:25:10|93400.2|93375.2|93397|93372|93400.7|93375.7|93397|93372|40
1643282720000|2022-01-27 11:25:20|93396.7|93371.7|93391.9|93366.9|93396.9|93371.9|93391.4|93366.4|43
1643282730000|2022-01-27 11:25:30|93393.2|93368.2|93391.9|93366.9|93394|93369|93391.4|93366.4|37
1643282740000|2022-01-27 11:25:40|93391.2|93366.2|93397.2|93372.2|93399|93374|93390.6|93365.6|49
1643282750000|2022-01-27 11:25:50|93396|93371|93398.3|93373.3|93398.3|93373.3|93395.9|93370.9|31
1643282760000|2022-01-27 11:26:00|93398.6|93373.6|93401.2|93376.2|93401.9|93376.9|93396.2|93371.2|47
1643282770000|2022-01-27 11:26:10|93400.6|93375.6|93397|93372|93400.9|93375.9|93395.6|93370.6|47
1643282780000|2022-01-27 11:26:20|93397.3|93372.3|93393.4|93368.4|93397.5|93372.5|93393.4|93368.4|45
1643282790000|2022-01-27 11:26:30|93393.7|93368.7|93388.5|93363.5|93394.1|93369.1|93386.7|93361.7|38
1643282800000|2022-01-27 11:26:40|93389|93364|93388.9|93363.9|93390.2|93365.2|93386.4|93361.4|54
1643282810000|2022-01-27 11:26:50|93389|93364|93385.6|93360.6|93389|93364|93382.7|93357.7|48
1643282820000|2022-01-27 11:27:00|93385.5|93360.5|93388.3|93363.3|93389.5|93364.5|93384.7|93359.7|50
1643282830000|2022-01-27 11:27:10|93388.2|93363.2|93378|93353|93388.7|93363.7|93378|93353|50
1643282840000|2022-01-27 11:27:20|93378.5|93353.5|93374.4|93349.4|93378.8|93353.8|93373.2|93348.2|48
1643282850000|2022-01-27 11:27:30|93374.7|93349.7|93366.4|93341.4|93374.7|93349.7|93366.4|93341.4|53
1643282860000|2022-01-27 11:27:40|93366.5|93341.5|93365.6|93340.6|93367.5|93342.5|93365.4|93340.4|36
1643282870000|2022-01-27 11:27:50|93365.4|93340.4|93372.2|93347.2|93372.6|93347.6|93365|93340|45
1643282880000|2022-01-27 11:28:00|93372.4|93347.4|93368.5|93343.5|93372.4|93347.4|93368.5|93343.5|41
1643282890000|2022-01-27 11:28:10|93368.4|93343.4|93370.2|93345.2|93372|93347|93367.5|93342.5|48
1643282900000|2022-01-27 11:28:20|93370.4|93345.4|93368.1|93343.1|93371.8|93346.8|93367.8|93342.8|38
1643282910000|2022-01-27 11:28:30|93367.8|93342.8|93359.4|93334.4|93369.1|93344.1|93359|93334|40
1643282920000|2022-01-27 11:28:40|93359.3|93334.3|93357.9|93332.9|93360.7|93335.7|93357.6|93332.6|32
1643282930000|2022-01-27 11:28:50|93357.6|93332.6|93358.3|93333.3|93358.6|93333.6|93357.5|93332.5|22
1643282940000|2022-01-27 11:29:00|93358.1|93333.1|93354.1|93329.1|93358.3|93333.3|93352.1|93327.1|44
1643282950000|2022-01-27 11:29:10|93354.3|93329.3|93354.3|93329.3|93357.3|93332.3|93353.6|93328.6|37
1643282960000|2022-01-27 11:29:20|93354.2|93329.2|93356.6|93331.6|93359.2|93334.2|93354.2|93329.2|35
1643282970000|2022-01-27 11:29:30|93355.8|93330.8|93350.3|93325.3|93357.5|93332.5|93350.3|93325.3|56
1643282980000|2022-01-27 11:29:40|93350.4|93325.4|93354.6|93329.6|93355.7|93330.7|93349.6|93324.6|42
1643282990000|2022-01-27 11:29:50|93353.4|93328.4|93353.3|93328.3|93358.3|93333.3|93353|93328|42
1643283000000|2022-01-27 11:30:00|93353.8|93328.8|93354.1|93329.1|93354.8|93329.8|93353.2|93328.2|36
1643283010000|2022-01-27 11:30:10|93353.7|93328.7|93355.9|93330.9|93356.3|93331.3|93353.7|93328.7|24
1643283020000|2022-01-27 11:30:20|93355.6|93330.6|93357.4|93332.4|93358.7|93333.7|93355.6|93330.6|26
1643283030000|2022-01-27 11:30:30|93357.7|93332.7|93354.9|93329.9|93358|93333|93353.5|93328.5|35
1643283040000|2022-01-27 11:30:40|93354.7|93329.7|93359.3|93334.3|93360.4|93335.4|93353.2|93328.2|36
1643283050000|2022-01-27 11:30:50|93361|93336|93363.1|93338.1|93364.3|93339.3|93360.5|93335.5|38
1643283060000|2022-01-27 11:31:00|93363.9|93338.9|93360.6|93335.6|93364.9|93339.9|93360.6|93335.6|42
1643283070000|2022-01-27 11:31:10|93358.2|93333.2|93359.5|93334.5|93360.1|93335.1|93357.4|93332.4|35
1643283080000|2022-01-27 11:31:20|93359.2|93334.2|93356|93331|93359.2|93334.2|93354.3|93329.3|43
1643283090000|2022-01-27 11:31:30|93355.2|93330.2|93356.3|93331.3|93359.4|93334.4|93354.8|93329.8|40
1643283100000|2022-01-27 11:31:40|93356.4|93331.4|93356.7|93331.7|93358.1|93333.1|93354.3|93329.3|30
1643283110000|2022-01-27 11:31:50|93356.8|93331.8|93361|93336|93361.6|93336.6|93356.3|93331.3|37
1643283120000|2022-01-27 11:32:00|93360.8|93335.8|93369.8|93344.8|93371|93346|93360.8|93335.8|41
1643283130000|2022-01-27 11:32:10|93369.7|93344.7|93373.6|93348.6|93374.8|93349.8|93367.6|93342.6|33
1643283140000|2022-01-27 11:32:20|93374.8|93349.8|93387.9|93362.9|93387.9|93362.9|93374|93349|41
1643283150000|2022-01-27 11:32:30|93388.3|93363.3|93384.9|93359.9|93388.3|93363.3|93384.7|93359.7|42
1643283160000|2022-01-27 11:32:40|93385.2|93360.2|93384.5|93359.5|93386.6|93361.6|93378.8|93353.8|42
1643283170000|2022-01-27 11:32:50|93385.7|93360.7|93383.8|93358.8|93389.7|93364.7|93381.9|93356.9|41
1643283180000|2022-01-27 11:33:00|93383.2|93358.2|93386.1|93361.1|93387.2|93362.2|93382.2|93357.2|31
1643283190000|2022-01-27 11:33:10|93386.2|93361.2|93385.8|93360.8|93386.6|93361.6|93384.8|93359.8|30
1643283200000|2022-01-27 11:33:20|93385.7|93360.7|93380.2|93355.2|93385.7|93360.7|93379.7|93354.7|47
1643283210000|2022-01-27 11:33:30|93378|93353|93383|93358|93383.7|93358.7|93377.3|93352.3|53
1643283220000|2022-01-27 11:33:40|93383.9|93358.9|93383.2|93358.2|93388.8|93363.8|93382.4|93357.4|46
1643283230000|2022-01-27 11:33:50|93385.6|93360.6|93379.6|93354.6|93385.6|93360.6|93379.1|93354.1|37
1643283240000|2022-01-27 11:34:00|93380|93355|93379.6|93354.6|93380.2|93355.2|93377.9|93352.9|26
1643283250000|2022-01-27 11:34:10|93379.7|93354.7|93380.2|93355.2|93381.6|93356.6|93379.7|93354.7|26
1643283260000|2022-01-27 11:34:20|93380.1|93355.1|93389|93364|93391.5|93366.5|93380.1|93355.1|52
1643283270000|2022-01-27 11:34:30|93388.2|93363.2|93389.6|93364.6|93389.8|93364.8|93387.6|93362.6|36
1643283280000|2022-01-27 11:34:40|93388.7|93363.7|93390.9|93365.9|93390.9|93365.9|93388.2|93363.2|23
1643283290000|2022-01-27 11:34:50|93391|93366|93423|93398|93424.2|93399.2|93389.6|93364.6|58
1643283300000|2022-01-27 11:35:00|93422.3|93397.3|93425.3|93400.3|93426.2|93401.2|93421.2|93396.2|48
1643283310000|2022-01-27 11:35:10|93425.2|93400.2|93425.8|93400.8|93426|93401|93422.4|93397.4|35
1643283320000|2022-01-27 11:35:20|93425.5|93400.5|93427.1|93402.1|93428.6|93403.6|93425.5|93400.5|45
1643283330000|2022-01-27 11:35:30|93426.2|93401.2|93430.1|93405.1|93433.3|93408.3|93426.2|93401.2|40
1643283340000|2022-01-27 11:35:40|93429.4|93404.4|93434.5|93409.5|93434.7|93409.7|93426.6|93401.6|40
1643283350000|2022-01-27 11:35:50|93434.6|93409.6|93432.5|93407.5|93435.5|93410.5|93430.9|93405.9|46
1643283360000|2022-01-27 11:36:00|93431.9|93406.9|93423.9|93398.9|93432.5|93407.5|93422.9|93397.9|51
1643283370000|2022-01-27 11:36:10|93423.8|93398.8|93423.2|93398.2|93423.8|93398.8|93421.7|93396.7|40
1643283380000|2022-01-27 11:36:20|93423|93398|93424.2|93399.2|93426.3|93401.3|93422.9|93397.9|31
1643283390000|2022-01-27 11:36:30|93424.9|93399.9|93423.5|93398.5|93427.1|93402.1|93422.3|93397.3|35
1643283400000|2022-01-27 11:36:40|93423.4|93398.4|93423.8|93398.8|93424.6|93399.6|93423.4|93398.4|19
1643283410000|2022-01-27 11:36:50|93424|93399|93423.9|93398.9|93425.1|93400.1|93423.2|93398.2|28
1643283420000|2022-01-27 11:37:00|93423.7|93398.7|93430.4|93405.4|93431.4|93406.4|93423.3|93398.3|31
1643283430000|2022-01-27 11:37:10|93430.5|93405.5|93432.4|93407.4|93432.4|93407.4|93430.3|93405.3|26
1643283440000|2022-01-27 11:37:20|93432.3|93407.3|93436.1|93411.1|93437.9|93412.9|93429.4|93404.4|40
1643283450000|2022-01-27 11:37:30|93436.4|93411.4|93439.2|93414.2|93439.8|93414.8|93433.9|93408.9|40
1643283460000|2022-01-27 11:37:40|93439|93414|93442|93417|93444.9|93419.9|93438.4|93413.4|47
1643283470000|2022-01-27 11:37:50|93441.8|93416.8|93440.9|93415.9|93445.6|93420.6|93440.9|93415.9|38
1643283480000|2022-01-27 11:38:00|93440.8|93415.8|93441.1|93416.1|93441.6|93416.6|93436.3|93411.3|54
1643283490000|2022-01-27 11:38:10|93440.9|93415.9|93443.6|93418.6|93444.5|93419.5|93440.8|93415.8|28
1643283500000|2022-01-27 11:38:20|93443.4|93418.4|93441.6|93416.6|93444.5|93419.5|93440.9|93415.9|32
1643283510000|2022-01-27 11:38:30|93441.9|93416.9|93446.4|93421.4|93448.4|93423.4|93441.9|93416.9|44
1643283520000|2022-01-27 11:38:40|93446.6|93421.6|93498.5|93473.5|93502.2|93477.2|93446.5|93421.5|74
1643283530000|2022-01-27 11:38:50|93498.4|93473.4|93510|93485|93514.5|93489.5|93498.4|93473.4|73
1643283540000|2022-01-27 11:39:00|93508.5|93483.5|93506.9|93481.9|93512.4|93487.4|93497.4|93472.4|76
1643283550000|2022-01-27 11:39:10|93506.2|93481.2|93510.9|93485.9|93510.9|93485.9|93496.8|93471.8|65
1643283560000|2022-01-27 11:39:20|93510.6|93485.6|93511.1|93486.1|93519.5|93494.5|93505.4|93480.4|74
1643283570000|2022-01-27 11:39:30|93513.6|93488.6|93511.8|93486.8|93515.7|93490.7|93501.9|93476.9|76
1643283580000|2022-01-27 11:39:40|93511.7|93486.7|93502.6|93477.6|93515.1|93490.1|93502.6|93477.6|76
1643283590000|2022-01-27 11:39:50|93497.1|93472.1|93506.8|93481.8|93506.8|93481.8|93490.5|93465.5|74
1643283600000|2022-01-27 11:40:00|93509.7|93484.7|93504|93479|93511.3|93486.3|93498.8|93473.8|72
1643283610000|2022-01-27 11:40:10|93504.2|93479.2|93513|93488|93513.9|93488.9|93502.9|93477.9|61
1643283620000|2022-01-27 11:40:20|93514.2|93489.2|93511.6|93486.6|93516.4|93491.4|93508.8|93483.8|71
1643283630000|2022-01-27 11:40:30|93513|93488|93512.2|93487.2|93513.3|93488.3|93507|93482|54
1643283640000|2022-01-27 11:40:40|93511.6|93486.6|93510.1|93485.1|93514.8|93489.8|93503.9|93478.9|63
1643283650000|2022-01-27 11:40:50|93508.7|93483.7|93537|93512|93537.5|93512.5|93506.3|93481.3|68
1643283660000|2022-01-27 11:41:00|93536.3|93511.3|93512.4|93487.4|93536.5|93511.5|93511.5|93486.5|68
1643283670000|2022-01-27 11:41:10|93512.3|93487.3|93516.9|93491.9|93524.1|93499.1|93510.1|93485.1|64
1643283680000|2022-01-27 11:41:20|93514.4|93489.4|93522.5|93497.5|93524.7|93499.7|93514.1|93489.1|52
1643283690000|2022-01-27 11:41:30|93523.1|93498.1|93524.1|93499.1|93526.6|93501.6|93522.5|93497.5|55
1643283700000|2022-01-27 11:41:40|93524|93499|93538.5|93513.5|93538.5|93513.5|93524|93499|48
1643283710000|2022-01-27 11:41:50|93541|93516|93559.1|93534.1|93560.7|93535.7|93540.3|93515.3|63
1643283720000|2022-01-27 11:42:00|93558.5|93533.5|93557.2|93532.2|93562.9|93537.9|93555.8|93530.8|64
1643283730000|2022-01-27 11:42:10|93558|93533|93563.4|93538.4|93564.1|93539.1|93557.7|93532.7|59
1643283740000|2022-01-27 11:42:20|93561.9|93536.9|93561.8|93536.8|93563.4|93538.4|93559.6|93534.6|56
1643283750000|2022-01-27 11:42:30|93561.1|93536.1|93552.6|93527.6|93561.1|93536.1|93551.6|93526.6|59
1643283760000|2022-01-27 11:42:40|93553|93528|93552|93527|93553.5|93528.5|93551.3|93526.3|51
1643283770000|2022-01-27 11:42:50|93552.2|93527.2|93542.7|93517.7|93552.2|93527.2|93539.7|93514.7|55
1643283780000|2022-01-27 11:43:00|93541.8|93516.8|93538.8|93513.8|93542.2|93517.2|93533.6|93508.6|67
1643283790000|2022-01-27 11:43:10|93539.2|93514.2|93527.1|93502.1|93540.1|93515.1|93526.5|93501.5|56
1643283800000|2022-01-27 11:43:20|93527.5|93502.5|93529.9|93504.9|93531.3|93506.3|93525.8|93500.8|50
1643283810000|2022-01-27 11:43:30|93529.8|93504.8|93535|93510|93538.1|93513.1|93529.2|93504.2|51
1643283820000|2022-01-27 11:43:40|93533.9|93508.9|93540.7|93515.7|93542.5|93517.5|93531.9|93506.9|56
1643283830000|2022-01-27 11:43:50|93541.2|93516.2|93547.7|93522.7|93549.8|93524.8|93536.6|93511.6|62
1643283840000|2022-01-27 11:44:00|93547.8|93522.8|93549.3|93524.3|93552.3|93527.3|93546.7|93521.7|55
1643283850000|2022-01-27 11:44:10|93550.5|93525.5|93540.4|93515.4|93550.5|93525.5|93540|93515|47
1643283860000|2022-01-27 11:44:20|93539.8|93514.8|93543.3|93518.3|93544.1|93519.1|93537.8|93512.8|43
1643283870000|2022-01-27 11:44:30|93544.3|93519.3|93544|93519|93544.5|93519.5|93540.9|93515.9|52
1643283880000|2022-01-27 11:44:40|93544.8|93519.8|93545.9|93520.9|93548.8|93523.8|93542.6|93517.6|45
1643283890000|2022-01-27 11:44:50|93547.6|93522.6|93546.6|93521.6|93547.9|93522.9|93545.9|93520.9|35
1643283900000|2022-01-27 11:45:00|93546.9|93521.9|93538.8|93513.8|93546.9|93521.9|93537.3|93512.3|61
1643283910000|2022-01-27 11:45:10|93539.1|93514.1|93518.7|93493.7|93540.6|93515.6|93518|93493|56
1643283920000|2022-01-27 11:45:20|93518.1|93493.1|93512.5|93487.5|93521.4|93496.4|93511.8|93486.8|64
1643283930000|2022-01-27 11:45:30|93511.7|93486.7|93529.3|93504.3|93529.7|93504.7|93511.7|93486.7|50
1643283940000|2022-01-27 11:45:40|93529.6|93504.6|93530.3|93505.3|93531|93506|93525.6|93500.6|52
1643283950000|2022-01-27 11:45:50|93531|93506|93544.8|93519.8|93545.7|93520.7|93526.1|93501.1|51
1643283960000|2022-01-27 11:46:00|93545.9|93520.9|93552.3|93527.3|93553.3|93528.3|93544.7|93519.7|52
1643283970000|2022-01-27 11:46:10|93552.2|93527.2|93577.4|93552.4|93577.4|93552.4|93550.1|93525.1|57
1643283980000|2022-01-27 11:46:20|93576.9|93551.9|93579.9|93554.9|93582.9|93557.9|93576.4|93551.4|60
1643283990000|2022-01-27 11:46:30|93580|93555|93578.8|93553.8|93581|93556|93575.2|93550.2|60
1643284000000|2022-01-27 11:46:40|93579.1|93554.1|93576.9|93551.9|93582.5|93557.5|93576.3|93551.3|57
1643284010000|2022-01-27 11:46:50|93577|93552|93569.7|93544.7|93580.3|93555.3|93567.2|93542.2|58
1643284020000|2022-01-27 11:47:00|93569.5|93544.5|93579.6|93554.6|93583.8|93558.8|93569.5|93544.5|52
1643284030000|2022-01-27 11:47:10|93579.7|93554.7|93587.8|93562.8|93589.4|93564.4|93579.6|93554.6|54
1643284040000|2022-01-27 11:47:20|93587.3|93562.3|93590.5|93565.5|93590.7|93565.7|93586.6|93561.6|41
1643284050000|2022-01-27 11:47:30|93592.2|93567.2|93593.7|93568.7|93594.8|93569.8|93589.3|93564.3|40
1643284060000|2022-01-27 11:47:40|93593.6|93568.6|93597.1|93572.1|93597.7|93572.7|93593.2|93568.2|40
1643284070000|2022-01-27 11:47:50|93597.2|93572.2|93596.6|93571.6|93598.1|93573.1|93594.1|93569.1|31
1643284080000|2022-01-27 11:48:00|93596.8|93571.8|93601|93576|93602.8|93577.8|93594.7|93569.7|49
1643284090000|2022-01-27 11:48:10|93601.3|93576.3|93609.2|93584.2|93611.9|93586.9|93601|93576|60
1643284100000|2022-01-27 11:48:20|93609.3|93584.3|93611.3|93586.3|93611.6|93586.6|93607.5|93582.5|53
1643284110000|2022-01-27 11:48:30|93610.8|93585.8|93609.5|93584.5|93616.4|93591.4|93609.5|93584.5|52
1643284120000|2022-01-27 11:48:40|93610.5|93585.5|93608.9|93583.9|93610.8|93585.8|93606.4|93581.4|54
1643284130000|2022-01-27 11:48:50|93608.8|93583.8|93615.4|93590.4|93615.4|93590.4|93607.2|93582.2|43
1643284140000|2022-01-27 11:49:00|93614.7|93589.7|93614.6|93589.6|93623.6|93598.6|93604.8|93579.8|59
1643284150000|2022-01-27 11:49:10|93612.1|93587.1|93605.4|93580.4|93612.2|93587.2|93602.4|93577.4|63
1643284160000|2022-01-27 11:49:20|93605.2|93580.2|93596.9|93571.9|93605.9|93580.9|93596.3|93571.3|44
1643284170000|2022-01-27 11:49:30|93598.1|93573.1|93583.8|93558.8|93599.8|93574.8|93581.9|93556.9|49
1643284180000|2022-01-27 11:49:40|93584.5|93559.5|93589.1|93564.1|93593.3|93568.3|93584.5|93559.5|55
1643284190000|2022-01-27 11:49:50|93589.3|93564.3|93581.4|93556.4|93590.5|93565.5|93580.4|93555.4|47
1643284200000|2022-01-27 11:50:00|93581.5|93556.5|93576.1|93551.1|93583.8|93558.8|93575|93550|48
1643284210000|2022-01-27 11:50:10|93575.9|93550.9|93569.1|93544.1|93576.2|93551.2|93566|93541|54
1643284220000|2022-01-27 11:50:20|93568.4|93543.4|93576.7|93551.7|93576.7|93551.7|93567.3|93542.3|60
1643284230000|2022-01-27 11:50:30|93577|93552|93576.8|93551.8|93577.7|93552.7|93572.4|93547.4|46
1643284240000|2022-01-27 11:50:40|93576.3|93551.3|93564.3|93539.3|93578.1|93553.1|93563.3|93538.3|56
1643284250000|2022-01-27 11:50:50|93563.1|93538.1|93558.6|93533.6|93564.3|93539.3|93556.6|93531.6|62
1643284260000|2022-01-27 11:51:00|93559.1|93534.1|93553.7|93528.7|93559.1|93534.1|93552.3|93527.3|46
1643284270000|2022-01-27 11:51:10|93551.5|93526.5|93549.9|93524.9|93552.5|93527.5|93548.1|93523.1|52
1643284280000|2022-01-27 11:51:20|93549.7|93524.7|93551.2|93526.2|93553.1|93528.1|93548.5|93523.5|49
1643284290000|2022-01-27 11:51:30|93550.5|93525.5|93558.3|93533.3|93558.9|93533.9|93544.1|93519.1|64
1643284300000|2022-01-27 11:51:40|93558.5|93533.5|93564.6|93539.6|93565.3|93540.3|93553.7|93528.7|60
1643284310000|2022-01-27 11:51:50|93562.9|93537.9|93555.4|93530.4|93565.9|93540.9|93552.2|93527.2|72
1643284320000|2022-01-27 11:52:00|93556|93531|93562|93537|93565.3|93540.3|93545.4|93520.4|71
1643284330000|2022-01-27 11:52:10|93562.5|93537.5|93569.6|93544.6|93572.9|93547.9|93562.5|93537.5|61
1643284340000|2022-01-27 11:52:20|93565.5|93540.5|93557.4|93532.4|93566.9|93541.9|93554.4|93529.4|60
1643284350000|2022-01-27 11:52:30|93557|93532|93561.7|93536.7|93563.5|93538.5|93555.4|93530.4|49
1643284360000|2022-01-27 11:52:40|93561.4|93536.4|93560.2|93535.2|93561.4|93536.4|93557.1|93532.1|41
1643284370000|2022-01-27 11:52:50|93561.3|93536.3|93556|93531|93561.3|93536.3|93556|93531|37
1643284380000|2022-01-27 11:53:00|93555.9|93530.9|93554.3|93529.3|93557.5|93532.5|93553.1|93528.1|53
1643284390000|2022-01-27 11:53:10|93558.5|93533.5|93579.3|93554.3|93581.5|93556.5|93558.5|93533.5|62
1643284400000|2022-01-27 11:53:20|93579.5|93554.5|93562.6|93537.6|93579.5|93554.5|93561.6|93536.6|55
1643284410000|2022-01-27 11:53:30|93563.1|93538.1|93559.2|93534.2|93564.2|93539.2|93558.6|93533.6|61
1643284420000|2022-01-27 11:53:40|93559.5|93534.5|93553.8|93528.8|93560|93535|93552.6|93527.6|55
1643284430000|2022-01-27 11:53:50|93554.6|93529.6|93557.4|93532.4|93557.4|93532.4|93552.3|93527.3|55
1643284440000|2022-01-27 11:54:00|93557.2|93532.2|93554.4|93529.4|93558.6|93533.6|93553.8|93528.8|40
1643284450000|2022-01-27 11:54:10|93554.2|93529.2|93552.5|93527.5|93554.2|93529.2|93552.1|93527.1|41
1643284460000|2022-01-27 11:54:20|93552.3|93527.3|93562.5|93537.5|93564.1|93539.1|93550.5|93525.5|48
1643284470000|2022-01-27 11:54:30|93562.7|93537.7|93550.2|93525.2|93562.7|93537.7|93548.6|93523.6|44
1643284480000|2022-01-27 11:54:40|93551|93526|93564.2|93539.2|93567.5|93542.5|93550.4|93525.4|55
1643284490000|2022-01-27 11:54:50|93564|93539|93561.9|93536.9|93564.9|93539.9|93561.5|93536.5|43
1643284500000|2022-01-27 11:55:00|93562.5|93537.5|93557.2|93532.2|93564.2|93539.2|93553.7|93528.7|60
1643284510000|2022-01-27 11:55:10|93557.4|93532.4|93552.5|93527.5|93558.9|93533.9|93550.1|93525.1|42
1643284520000|2022-01-27 11:55:20|93552.4|93527.4|93563.5|93538.5|93565.6|93540.6|93552.4|93527.4|46
1643284530000|2022-01-27 11:55:30|93563.3|93538.3|93562.4|93537.4|93564.2|93539.2|93561.6|93536.6|37
1643284540000|2022-01-27 11:55:40|93562|93537|93563.5|93538.5|93567|93542|93562|93537|46
1643284550000|2022-01-27 11:55:50|93562.7|93537.7|93566.4|93541.4|93567.7|93542.7|93562.7|93537.7|36
1643284560000|2022-01-27 11:56:00|93565.5|93540.5|93572|93547|93576.5|93551.5|93565.5|93540.5|45
1643284570000|2022-01-27 11:56:10|93571.5|93546.5|93582.2|93557.2|93583.5|93558.5|93564.3|93539.3|47
1643284580000|2022-01-27 11:56:20|93582.3|93557.3|93594.1|93569.1|93601.8|93576.8|93581.8|93556.8|61
1643284590000|2022-01-27 11:56:30|93593.9|93568.9|93600.7|93575.7|93601.8|93576.8|93593.8|93568.8|44
1643284600000|2022-01-27 11:56:40|93602.9|93577.9|93606.5|93581.5|93611.1|93586.1|93602.3|93577.3|50
1643284610000|2022-01-27 11:56:50|93607.7|93582.7|93613|93588|93615.2|93590.2|93606|93581|61
1643284620000|2022-01-27 11:57:00|93612.8|93587.8|93611.8|93586.8|93615|93590|93599.1|93574.1|67
1643284630000|2022-01-27 11:57:10|93611.9|93586.9|93602.3|93577.3|93616.1|93591.1|93601.6|93576.6|58
1643284640000|2022-01-27 11:57:20|93602|93577|93604.2|93579.2|93605.3|93580.3|93596.6|93571.6|55
1643284650000|2022-01-27 11:57:30|93603.4|93578.4|93604.3|93579.3|93609.5|93584.5|93602.8|93577.8|53
1643284660000|2022-01-27 11:57:40|93604.6|93579.6|93604.2|93579.2|93605.7|93580.7|93603.7|93578.7|40
1643284670000|2022-01-27 11:57:50|93603.8|93578.8|93615.3|93590.3|93615.8|93590.8|93603.7|93578.7|44
1643284680000|2022-01-27 11:58:00|93613.9|93588.9|93606.2|93581.2|93614.9|93589.9|93605.1|93580.1|40
1643284690000|2022-01-27 11:58:10|93605.9|93580.9|93605.3|93580.3|93615|93590|93604.9|93579.9|55
1643284700000|2022-01-27 11:58:20|93603.3|93578.3|93603.9|93578.9|93605.6|93580.6|93601|93576|49
1643284710000|2022-01-27 11:58:30|93603.8|93578.8|93597.1|93572.1|93606.9|93581.9|93595.6|93570.6|53
1643284720000|2022-01-27 11:58:40|93597.5|93572.5|93565.6|93540.6|93598.5|93573.5|93563.4|93538.4|64
1643284730000|2022-01-27 11:58:50|93566.2|93541.2|93564|93539|93568.7|93543.7|93560.3|93535.3|51
1643284740000|2022-01-27 11:59:00|93564.3|93539.3|93560.6|93535.6|93564.3|93539.3|93554.9|93529.9|53
1643284750000|2022-01-27 11:59:10|93559.9|93534.9|93549.2|93524.2|93561.6|93536.6|93546.8|93521.8|50
1643284760000|2022-01-27 11:59:20|93549.6|93524.6|93549.1|93524.1|93553|93528|93545.3|93520.3|52
1643284770000|2022-01-27 11:59:30|93549|93524|93545.9|93520.9|93549.9|93524.9|93539.5|93514.5|58
1643284780000|2022-01-27 11:59:40|93545.7|93520.7|93552.7|93527.7|93552.7|93527.7|93544.2|93519.2|59
1643284790000|2022-01-27 11:59:50|93556.1|93531.1|93552|93527|93557.8|93532.8|93551.1|93526.1|51
1643284800000|2022-01-27 12:00:00|93552.5|93527.5|93536.6|93511.6|93552.5|93527.5|93536|93511|56
1643284810000|2022-01-27 12:00:10|93536.3|93511.3|93522.6|93497.6|93539.6|93514.6|93522.6|93497.6|53
1643284820000|2022-01-27 12:00:20|93524.9|93499.9|93533.4|93508.4|93534.4|93509.4|93523.7|93498.7|56
1643284830000|2022-01-27 12:00:30|93533.3|93508.3|93537.1|93512.1|93537.8|93512.8|93532.9|93507.9|50
1643284840000|2022-01-27 12:00:40|93536.9|93511.9|93538|93513|93538.6|93513.6|93535.3|93510.3|54
1643284850000|2022-01-27 12:00:50|93537.9|93512.9|93534.5|93509.5|93539.3|93514.3|93534.3|93509.3|48
1643284860000|2022-01-27 12:01:00|93534.6|93509.6|93528.8|93503.8|93539.3|93514.3|93527|93502|55
1643284870000|2022-01-27 12:01:10|93527.7|93502.7|93522.3|93497.3|93529.8|93504.8|93520.8|93495.8|53
1643284880000|2022-01-27 12:01:20|93523.6|93498.6|93519.6|93494.6|93525.2|93500.2|93518.1|93493.1|59
1643284890000|2022-01-27 12:01:30|93517.6|93492.6|93511.8|93486.8|93519.3|93494.3|93511.8|93486.8|48
1643284900000|2022-01-27 12:01:40|93512.3|93487.3|93528.8|93503.8|93530.6|93505.6|93512|93487|65
1643284910000|2022-01-27 12:01:50|93528.5|93503.5|93531.3|93506.3|93531.3|93506.3|93526.4|93501.4|53
1643284920000|2022-01-27 12:02:00|93531.7|93506.7|93537.8|93512.8|93539.3|93514.3|93531.7|93506.7|55
1643284930000|2022-01-27 12:02:10|93538.2|93513.2|93541.9|93516.9|93544.6|93519.6|93537.9|93512.9|56
1643284940000|2022-01-27 12:02:20|93542.3|93517.3|93544.1|93519.1|93545.7|93520.7|93541.5|93516.5|37
1643284950000|2022-01-27 12:02:30|93542.7|93517.7|93536.3|93511.3|93544.5|93519.5|93535.5|93510.5|59
1643284960000|2022-01-27 12:02:40|93536.5|93511.5|93538.7|93513.7|93541.6|93516.6|93531|93506|52
1643284970000|2022-01-27 12:02:50|93539|93514|93530.4|93505.4|93539.7|93514.7|93530.4|93505.4|49
1643284980000|2022-01-27 12:03:00|93531|93506|93538.7|93513.7|93539.1|93514.1|93528.8|93503.8|47
1643284990000|2022-01-27 12:03:10|93538.3|93513.3|93534.3|93509.3|93539.5|93514.5|93533.8|93508.8|48
1643285000000|2022-01-27 12:03:20|93534.5|93509.5|93531.9|93506.9|93536.7|93511.7|93531.3|93506.3|42
1643285010000|2022-01-27 12:03:30|93532|93507|93541.2|93516.2|93541.2|93516.2|93531.2|93506.2|47
1643285020000|2022-01-27 12:03:40|93541.6|93516.6|93539.9|93514.9|93543.7|93518.7|93538.5|93513.5|44
1643285030000|2022-01-27 12:03:50|93540.1|93515.1|93545.9|93520.9|93547.6|93522.6|93539.8|93514.8|57
1643285040000|2022-01-27 12:04:00|93546.6|93521.6|93541.7|93516.7|93548.3|93523.3|93536.9|93511.9|63
1643285050000|2022-01-27 12:04:10|93541.8|93516.8|93537.2|93512.2|93543.8|93518.8|93536.3|93511.3|50
1643285060000|2022-01-27 12:04:20|93537.6|93512.6|93537.5|93512.5|93539.2|93514.2|93536.5|93511.5|44
1643285070000|2022-01-27 12:04:30|93537.6|93512.6|93529.8|93504.8|93537.6|93512.6|93529.6|93504.6|49
1643285080000|2022-01-27 12:04:40|93530|93505|93530.5|93505.5|93530.7|93505.7|93529.3|93504.3|24
1643285090000|2022-01-27 12:04:50|93530.4|93505.4|93530.1|93505.1|93533.2|93508.2|93528.2|93503.2|25
1643285100000|2022-01-27 12:05:00|93529.9|93504.9|93523.7|93498.7|93530.1|93505.1|93517.8|93492.8|58
1643285110000|2022-01-27 12:05:10|93523.3|93498.3|93525.3|93500.3|93531.4|93506.4|93522.5|93497.5|51
1643285120000|2022-01-27 12:05:20|93526.1|93501.1|93531.9|93506.9|93534.9|93509.9|93526.1|93501.1|61
1643285130000|2022-01-27 12:05:30|93532|93507|93534.2|93509.2|93536.6|93511.6|93532|93507|50
1643285140000|2022-01-27 12:05:40|93534.4|93509.4|93533.8|93508.8|93535.1|93510.1|93531.6|93506.6|41
1643285150000|2022-01-27 12:05:50|93534.3|93509.3|93531.3|93506.3|93539.3|93514.3|93530.1|93505.1|51
1643285160000|2022-01-27 12:06:00|93531.6|93506.6|93533.2|93508.2|93534|93509|93531.1|93506.1|43
1643285170000|2022-01-27 12:06:10|93533.3|93508.3|93534|93509|93535.9|93510.9|93533.3|93508.3|51
1643285180000|2022-01-27 12:06:20|93534.1|93509.1|93532.6|93507.6|93534.1|93509.1|93529.5|93504.5|54
1643285190000|2022-01-27 12:06:30|93533.8|93508.8|93532.8|93507.8|93534.4|93509.4|93532.4|93507.4|41
1643285200000|2022-01-27 12:06:40|93532.5|93507.5|93533.3|93508.3|93534.8|93509.8|93530.2|93505.2|57
1643285210000|2022-01-27 12:06:50|93532.5|93507.5|93528.9|93503.9|93534.1|93509.1|93526.9|93501.9|54
1643285220000|2022-01-27 12:07:00|93529.1|93504.1|93533.4|93508.4|93534.3|93509.3|93529.1|93504.1|41
1643285230000|2022-01-27 12:07:10|93534|93509|93530.5|93505.5|93535.9|93510.9|93529.7|93504.7|42
1643285240000|2022-01-27 12:07:20|93530.7|93505.7|93537.4|93512.4|93537.4|93512.4|93529.6|93504.6|50
1643285250000|2022-01-27 12:07:30|93538.2|93513.2|93549|93524|93549|93524|93538.2|93513.2|60
1643285260000|2022-01-27 12:07:40|93548.2|93523.2|93554.8|93529.8|93555.9|93530.9|93547.3|93522.3|50
1643285270000|2022-01-27 12:07:50|93554.5|93529.5|93554|93529|93554.8|93529.8|93553.4|93528.4|37
1643285280000|2022-01-27 12:08:00|93554.4|93529.4|93556.4|93531.4|93558.3|93533.3|93552.4|93527.4|51
1643285290000|2022-01-27 12:08:10|93556.5|93531.5|93550.1|93525.1|93558.7|93533.7|93549|93524|53
1643285300000|2022-01-27 12:08:20|93549.9|93524.9|93549.3|93524.3|93551.5|93526.5|93547.3|93522.3|50
1643285310000|2022-01-27 12:08:30|93549.7|93524.7|93552.9|93527.9|93555.1|93530.1|93549.7|93524.7|61
1643285320000|2022-01-27 12:08:40|93552.6|93527.6|93549.9|93524.9|93552.6|93527.6|93549.7|93524.7|45
1643285330000|2022-01-27 12:08:50|93549.8|93524.8|93549.5|93524.5|93549.9|93524.9|93546.5|93521.5|39
1643285340000|2022-01-27 12:09:00|93549.2|93524.2|93551.7|93526.7|93555.3|93530.3|93547|93522|57
1643285350000|2022-01-27 12:09:10|93551.4|93526.4|93551.5|93526.5|93553.8|93528.8|93548.5|93523.5|42
1643285360000|2022-01-27 12:09:20|93551.2|93526.2|93551.2|93526.2|93553.6|93528.6|93550.4|93525.4|48
1643285370000|2022-01-27 12:09:30|93551.6|93526.6|93547.1|93522.1|93552.2|93527.2|93545|93520|45
1643285380000|2022-01-27 12:09:40|93546.6|93521.6|93547.2|93522.2|93552|93527|93546.1|93521.1|32
1643285390000|2022-01-27 12:09:50|93546.1|93521.1|93543.7|93518.7|93547.7|93522.7|93543.1|93518.1|47
1643285400000|2022-01-27 12:10:00|93543.4|93518.4|93533.2|93508.2|93543.4|93518.4|93533.2|93508.2|65
1643285410000|2022-01-27 12:10:10|93533.3|93508.3|93524.9|93499.9|93535.9|93510.9|93524.3|93499.3|56
1643285420000|2022-01-27 12:10:20|93525|93500|93518.6|93493.6|93525.6|93500.6|93517.7|93492.7|47
1643285430000|2022-01-27 12:10:30|93518.8|93493.8|93515.7|93490.7|93518.8|93493.8|93512.3|93487.3|49
1643285440000|2022-01-27 12:10:40|93515.6|93490.6|93517.9|93492.9|93519.6|93494.6|93513.7|93488.7|52
1643285450000|2022-01-27 12:10:50|93517.4|93492.4|93513.2|93488.2|93518.7|93493.7|93513.1|93488.1|41
1643285460000|2022-01-27 12:11:00|93512.7|93487.7|93514.2|93489.2|93516.1|93491.1|93510.6|93485.6|49
1643285470000|2022-01-27 12:11:10|93514.1|93489.1|93509.4|93484.4|93517|93492|93507.4|93482.4|65
1643285480000|2022-01-27 12:11:20|93510.3|93485.3|93504.8|93479.8|93510.6|93485.6|93502.5|93477.5|50
1643285490000|2022-01-27 12:11:30|93503.7|93478.7|93496.1|93471.1|93506.4|93481.4|93495.1|93470.1|56
1643285500000|2022-01-27 12:11:40|93495.2|93470.2|93497.7|93472.7|93500|93475|93495.2|93470.2|56
1643285510000|2022-01-27 12:11:50|93496.9|93471.9|93491.2|93466.2|93497.6|93472.6|93489.9|93464.9|58
1643285520000|2022-01-27 12:12:00|93489.7|93464.7|93499|93474|93499.8|93474.8|93489.7|93464.7|66
1643285530000|2022-01-27 12:12:10|93498.5|93473.5|93502.4|93477.4|93502.5|93477.5|93494.1|93469.1|55
1643285540000|2022-01-27 12:12:20|93500.2|93475.2|93497.7|93472.7|93502.7|93477.7|93497.7|93472.7|46
1643285550000|2022-01-27 12:12:30|93499.8|93474.8|93499.3|93474.3|93499.8|93474.8|93497.5|93472.5|31
1643285560000|2022-01-27 12:12:40|93499.1|93474.1|93495.7|93470.7|93499.2|93474.2|93495.6|93470.6|32
1643285570000|2022-01-27 12:12:50|93495.5|93470.5|93496.8|93471.8|93498.3|93473.3|93495.3|93470.3|32
1643285580000|2022-01-27 12:13:00|93496.9|93471.9|93490.2|93465.2|93498.3|93473.3|93490.2|93465.2|40
1643285590000|2022-01-27 12:13:10|93490.9|93465.9|93492.3|93467.3|93494.4|93469.4|93483.4|93458.4|54
1643285600000|2022-01-27 12:13:20|93492.8|93467.8|93488.2|93463.2|93493.2|93468.2|93487.3|93462.3|56
1643285610000|2022-01-27 12:13:30|93488.6|93463.6|93488.6|93463.6|93491.7|93466.7|93486.1|93461.1|57
1643285620000|2022-01-27 12:13:40|93488.2|93463.2|93490.3|93465.3|93490.8|93465.8|93487.3|93462.3|22
1643285630000|2022-01-27 12:13:50|93491.1|93466.1|93486.9|93461.9|93491.1|93466.1|93486.9|93461.9|41
1643285640000|2022-01-27 12:14:00|93487.3|93462.3|93478.5|93453.5|93487.4|93462.4|93478.5|93453.5|51
1643285650000|2022-01-27 12:14:10|93479|93454|93477.5|93452.5|93479.9|93454.9|93477|93452|36
1643285660000|2022-01-27 12:14:20|93477.1|93452.1|93481.4|93456.4|93481.5|93456.5|93477.1|93452.1|34
1643285670000|2022-01-27 12:14:30|93482.4|93457.4|93486.9|93461.9|93489.7|93464.7|93481.7|93456.7|46
1643285680000|2022-01-27 12:14:40|93488.5|93463.5|93483.2|93458.2|93489.8|93464.8|93483.2|93458.2|35
1643285690000|2022-01-27 12:14:50|93483.7|93458.7|93493.2|93468.2|93494.1|93469.1|93483.3|93458.3|57
1643285700000|2022-01-27 12:15:00|93492.9|93467.9|93492.4|93467.4|93495.6|93470.6|93491.7|93466.7|49
1643285710000|2022-01-27 12:15:10|93492.5|93467.5|93491.5|93466.5|93494.2|93469.2|93487.3|93462.3|32
1643285720000|2022-01-27 12:15:20|93492|93467|93487.8|93462.8|93492|93467|93484.3|93459.3|60
1643285730000|2022-01-27 12:15:30|93488|93463|93487.6|93462.6|93488.4|93463.4|93487.4|93462.4|31
1643285740000|2022-01-27 12:15:40|93487.8|93462.8|93492|93467|93492|93467|93487.2|93462.2|41
1643285750000|2022-01-27 12:15:50|93491.1|93466.1|93489.2|93464.2|93491.1|93466.1|93484.7|93459.7|55
1643285760000|2022-01-27 12:16:00|93489.8|93464.8|93487.7|93462.7|93489.8|93464.8|93484.2|93459.2|49
1643285770000|2022-01-27 12:16:10|93488.8|93463.8|93483.2|93458.2|93488.8|93463.8|93483.2|93458.2|43
1643285780000|2022-01-27 12:16:20|93483.1|93458.1|93486.6|93461.6|93488.5|93463.5|93483.1|93458.1|50
1643285790000|2022-01-27 12:16:30|93486.5|93461.5|93484.2|93459.2|93490.2|93465.2|93483.5|93458.5|60
1643285800000|2022-01-27 12:16:40|93486.4|93461.4|93482|93457|93486.4|93461.4|93478.8|93453.8|42
1643285810000|2022-01-27 12:16:50|93481.8|93456.8|93479.9|93454.9|93481.8|93456.8|93478.4|93453.4|17
1643285820000|2022-01-27 12:17:00|93480.2|93455.2|93479.1|93454.1|93480.6|93455.6|93477.5|93452.5|40
1643285830000|2022-01-27 12:17:10|93479|93454|93478.7|93453.7|93479.6|93454.6|93477.9|93452.9|23
1643285840000|2022-01-27 12:17:20|93478.6|93453.6|93474.1|93449.1|93480|93455|93468.8|93443.8|46
1643285850000|2022-01-27 12:17:30|93474|93449|93472.9|93447.9|93474.1|93449.1|93470.4|93445.4|37
1643285860000|2022-01-27 12:17:40|93472.8|93447.8|93472.6|93447.6|93474.8|93449.8|93467.4|93442.4|59
1643285870000|2022-01-27 12:17:50|93471.8|93446.8|93470.5|93445.5|93471.8|93446.8|93468.5|93443.5|47
1643285880000|2022-01-27 12:18:00|93471.1|93446.1|93477.5|93452.5|93478.2|93453.2|93470.3|93445.3|52
1643285890000|2022-01-27 12:18:10|93476.9|93451.9|93477.4|93452.4|93479.9|93454.9|93475.8|93450.8|43
1643285900000|2022-01-27 12:18:20|93477.2|93452.2|93480|93455|93480.4|93455.4|93476|93451|39
1643285910000|2022-01-27 12:18:30|93480.1|93455.1|93477.1|93452.1|93480.1|93455.1|93476.6|93451.6|35
1643285920000|2022-01-27 12:18:40|93477.3|93452.3|93483|93458|93483|93458|93472.7|93447.7|53
1643285930000|2022-01-27 12:18:50|93482.2|93457.2|93483.9|93458.9|93484.1|93459.1|93479.4|93454.4|48
1643285940000|2022-01-27 12:19:00|93485.9|93460.9|93483.5|93458.5|93485.9|93460.9|93480.5|93455.5|40
1643285950000|2022-01-27 12:19:10|93483.8|93458.8|93478.9|93453.9|93491.8|93466.8|93478.9|93453.9|46
1643285960000|2022-01-27 12:19:20|93479.2|93454.2|93477|93452|93479.5|93454.5|93475.2|93450.2|49
1643285970000|2022-01-27 12:19:30|93477.1|93452.1|93476.4|93451.4|93479|93454|93475.7|93450.7|44
1643285980000|2022-01-27 12:19:40|93476.3|93451.3|93481.6|93456.6|93484.9|93459.9|93476.3|93451.3|43
1643285990000|2022-01-27 12:19:50|93481.1|93456.1|93476.7|93451.7|93484.3|93459.3|93476.6|93451.6|42
1643286000000|2022-01-27 12:20:00|93478.5|93453.5|93482.3|93457.3|93484.8|93459.8|93478.5|93453.5|59
1643286010000|2022-01-27 12:20:10|93482.8|93457.8|93483.9|93458.9|93484|93459|93480.5|93455.5|40
1643286020000|2022-01-27 12:20:20|93483.4|93458.4|93481.6|93456.6|93484.2|93459.2|93480|93455|42
1643286030000|2022-01-27 12:20:30|93481.7|93456.7|93479.8|93454.8|93482.1|93457.1|93479.7|93454.7|38
1643286040000|2022-01-27 12:20:40|93479.6|93454.6|93478.8|93453.8|93480.2|93455.2|93477.1|93452.1|32
1643286050000|2022-01-27 12:20:50|93478.6|93453.6|93478.4|93453.4|93479.4|93454.4|93477|93452|44
1643286060000|2022-01-27 12:21:00|93477.5|93452.5|93472.3|93447.3|93477.5|93452.5|93472.1|93447.1|47
1643286070000|2022-01-27 12:21:10|93476.9|93451.9|93480.1|93455.1|93480.6|93455.6|93476|93451|52
1643286080000|2022-01-27 12:21:20|93480.2|93455.2|93481.4|93456.4|93481.7|93456.7|93471.9|93446.9|44
1643286090000|2022-01-27 12:21:30|93481.6|93456.6|93486.1|93461.1|93486.2|93461.2|93476.5|93451.5|52
1643286100000|2022-01-27 12:21:40|93485.8|93460.8|93488.5|93463.5|93489.2|93464.2|93483.6|93458.6|41
1643286110000|2022-01-27 12:21:50|93488.3|93463.3|93489.2|93464.2|93490.5|93465.5|93486.9|93461.9|36
1643286120000|2022-01-27 12:22:00|93489.3|93464.3|93485.5|93460.5|93489.7|93464.7|93484.9|93459.9|43
1643286130000|2022-01-27 12:22:10|93485.6|93460.6|93486.8|93461.8|93487.7|93462.7|93485.6|93460.6|28
1643286140000|2022-01-27 12:22:20|93486.7|93461.7|93485.4|93460.4|93486.7|93461.7|93485.4|93460.4|21
1643286150000|2022-01-27 12:22:30|93486|93461|93490.7|93465.7|93490.7|93465.7|93485.9|93460.9|38
1643286160000|2022-01-27 12:22:40|93490.9|93465.9|93496.3|93471.3|93498.1|93473.1|93490.1|93465.1|41
1643286170000|2022-01-27 12:22:50|93495.7|93470.7|93495.6|93470.6|93497.2|93472.2|93495.2|93470.2|41
1643286180000|2022-01-27 12:23:00|93495.5|93470.5|93491.6|93466.6|93496.1|93471.1|93491.6|93466.6|35
1643286190000|2022-01-27 12:23:10|93491.9|93466.9|93486.6|93461.6|93493.9|93468.9|93486.5|93461.5|46
1643286200000|2022-01-27 12:23:20|93487.2|93462.2|93488.1|93463.1|93491.4|93466.4|93487.2|93462.2|44
1643286210000|2022-01-27 12:23:30|93488.3|93463.3|93487.9|93462.9|93488.3|93463.3|93486.8|93461.8|30
1643286220000|2022-01-27 12:23:40|93488.1|93463.1|93485|93460|93490|93465|93480.9|93455.9|40
1643286230000|2022-01-27 12:23:50|93485.2|93460.2|93491.5|93466.5|93492.3|93467.3|93485.2|93460.2|43
1643286240000|2022-01-27 12:24:00|93491.8|93466.8|93489.9|93464.9|93491.8|93466.8|93487.9|93462.9|45
1643286250000|2022-01-27 12:24:10|93489.8|93464.8|93496.4|93471.4|93496.4|93471.4|93488.9|93463.9|47
1643286260000|2022-01-27 12:24:20|93495.6|93470.6|93501.6|93476.6|93506.3|93481.3|93494.1|93469.1|47
1643286270000|2022-01-27 12:24:30|93501.4|93476.4|93506|93481|93506.8|93481.8|93499.4|93474.4|48
1643286280000|2022-01-27 12:24:40|93505.9|93480.9|93501.6|93476.6|93506.4|93481.4|93500.6|93475.6|46
1643286290000|2022-01-27 12:24:50|93501.9|93476.9|93506.1|93481.1|93506.1|93481.1|93499.2|93474.2|50
1643286300000|2022-01-27 12:25:00|93505.9|93480.9|93509.8|93484.8|93509.8|93484.8|93505|93480|47
1643286310000|2022-01-27 12:25:10|93510.2|93485.2|93507.8|93482.8|93510.7|93485.7|93507.4|93482.4|45
1643286320000|2022-01-27 12:25:20|93507.9|93482.9|93510.7|93485.7|93511.9|93486.9|93507.3|93482.3|41
1643286330000|2022-01-27 12:25:30|93511|93486|93511.7|93486.7|93511.8|93486.8|93509.6|93484.6|32
1643286340000|2022-01-27 12:25:40|93511.6|93486.6|93511.3|93486.3|93512.2|93487.2|93510.9|93485.9|20
1643286350000|2022-01-27 12:25:50|93511.2|93486.2|93513|93488|93514.6|93489.6|93511.2|93486.2|35
1643286360000|2022-01-27 12:26:00|93512.8|93487.8|93513.1|93488.1|93513.9|93488.9|93511.4|93486.4|36
1643286370000|2022-01-27 12:26:10|93513.2|93488.2|93516.6|93491.6|93520.2|93495.2|93513.2|93488.2|55
1643286380000|2022-01-27 12:26:20|93516.8|93491.8|93520.6|93495.6|93520.6|93495.6|93516.3|93491.3|35
1643286390000|2022-01-27 12:26:30|93518.9|93493.9|93532.6|93507.6|93537.6|93512.6|93517.5|93492.5|53
1643286400000|2022-01-27 12:26:40|93532.5|93507.5|93531.5|93506.5|93532.9|93507.9|93528.5|93503.5|43
1643286410000|2022-01-27 12:26:50|93531.8|93506.8|93531.5|93506.5|93532.8|93507.8|93524.8|93499.8|49
1643286420000|2022-01-27 12:27:00|93530.5|93505.5|93557.9|93532.9|93557.9|93532.9|93530.5|93505.5|60
1643286430000|2022-01-27 12:27:10|93558.9|93533.9|93561.5|93536.5|93566.3|93541.3|93558.4|93533.4|60
1643286440000|2022-01-27 12:27:20|93565.2|93540.2|93564.7|93539.7|93568.9|93543.9|93559.9|93534.9|53
1643286450000|2022-01-27 12:27:30|93564.4|93539.4|93564|93539|93565.7|93540.7|93562.9|93537.9|54
1643286460000|2022-01-27 12:27:40|93563.1|93538.1|93567.6|93542.6|93568.2|93543.2|93563|93538|44
1643286470000|2022-01-27 12:27:50|93566.6|93541.6|93568.8|93543.8|93570.6|93545.6|93566.5|93541.5|50
1643286480000|2022-01-27 12:28:00|93566.2|93541.2|93564.8|93539.8|93567.5|93542.5|93562.9|93537.9|51
1643286490000|2022-01-27 12:28:10|93565.3|93540.3|93563.5|93538.5|93570.1|93545.1|93561.9|93536.9|49
1643286500000|2022-01-27 12:28:20|93563.9|93538.9|93532.5|93507.5|93564.9|93539.9|93531.1|93506.1|55
1643286510000|2022-01-27 12:28:30|93532.3|93507.3|93524.9|93499.9|93532.4|93507.4|93520.8|93495.8|58
1643286520000|2022-01-27 12:28:40|93525.1|93500.1|93521.9|93496.9|93525.3|93500.3|93521.5|93496.5|48
1643286530000|2022-01-27 12:28:50|93520.8|93495.8|93519.9|93494.9|93521.9|93496.9|93519.5|93494.5|54
1643286540000|2022-01-27 12:29:00|93520.1|93495.1|93515.2|93490.2|93520.5|93495.5|93515|93490|56
1643286550000|2022-01-27 12:29:10|93514.9|93489.9|93513.8|93488.8|93520.3|93495.3|93512|93487|58
1643286560000|2022-01-27 12:29:20|93512.9|93487.9|93511.2|93486.2|93513.8|93488.8|93509.7|93484.7|53
1643286570000|2022-01-27 12:29:30|93510.7|93485.7|93509.4|93484.4|93510.7|93485.7|93503.7|93478.7|60
1643286580000|2022-01-27 12:29:40|93508.8|93483.8|93515.9|93490.9|93516.8|93491.8|93508.1|93483.1|62
1643286590000|2022-01-27 12:29:50|93515.1|93490.1|93514|93489|93515.5|93490.5|93506.3|93481.3|64
1643286600000|2022-01-27 12:30:00|93514.2|93489.2|93511.4|93486.4|93516.3|93491.3|93510.7|93485.7|57
1643286610000|2022-01-27 12:30:10|93511.5|93486.5|93513.6|93488.6|93518.5|93493.5|93511.5|93486.5|62
1643286620000|2022-01-27 12:30:20|93514.2|93489.2|93512.7|93487.7|93514.9|93489.9|93512|93487|56
1643286630000|2022-01-27 12:30:30|93512.5|93487.5|93513.2|93488.2|93517.2|93492.2|93512.5|93487.5|47
1643286640000|2022-01-27 12:30:40|93513.1|93488.1|93515.7|93490.7|93516.1|93491.1|93512.8|93487.8|51
1643286650000|2022-01-27 12:30:50|93515.8|93490.8|93518.7|93493.7|93522.4|93497.4|93515.8|93490.8|55
1643286660000|2022-01-27 12:31:00|93518.3|93493.3|93516.7|93491.7|93519.4|93494.4|93513.7|93488.7|63
1643286670000|2022-01-27 12:31:10|93516.6|93491.6|93510.5|93485.5|93517.4|93492.4|93507.5|93482.5|61
1643286680000|2022-01-27 12:31:20|93511|93486|93504.7|93479.7|93511.9|93486.9|93504|93479|56
1643286690000|2022-01-27 12:31:30|93504.8|93479.8|93498.4|93473.4|93504.8|93479.8|93495.8|93470.8|65
1643286700000|2022-01-27 12:31:40|93498.7|93473.7|93506.5|93481.5|93508.1|93483.1|93498.7|93473.7|61
1643286710000|2022-01-27 12:31:50|93506.6|93481.6|93504.7|93479.7|93507.3|93482.3|93502.3|93477.3|56
1643286720000|2022-01-27 12:32:00|93502.2|93477.2|93506.2|93481.2|93509.9|93484.9|93501.8|93476.8|59
1643286730000|2022-01-27 12:32:10|93507.3|93482.3|93507.8|93482.8|93508.2|93483.2|93503.1|93478.1|54
1643286740000|2022-01-27 12:32:20|93507.5|93482.5|93510|93485|93511.5|93486.5|93507.5|93482.5|64
1643286750000|2022-01-27 12:32:30|93508.4|93483.4|93512.2|93487.2|93512.7|93487.7|93508.3|93483.3|43
1643286760000|2022-01-27 12:32:40|93510.6|93485.6|93519.7|93494.7|93519.8|93494.8|93510.6|93485.6|47
1643286770000|2022-01-27 12:32:50|93519.2|93494.2|93518.6|93493.6|93523.7|93498.7|93518.4|93493.4|51
1643286780000|2022-01-27 12:33:00|93517.9|93492.9|93527.5|93502.5|93530.9|93505.9|93517.9|93492.9|53
1643286790000|2022-01-27 12:33:10|93528.2|93503.2|93530.9|93505.9|93532.1|93507.1|93526.6|93501.6|53
1643286800000|2022-01-27 12:33:20|93532.6|93507.6|93540.8|93515.8|93543|93518|93532|93507|41
1643286810000|2022-01-27 12:33:30|93541.4|93516.4|93546.9|93521.9|93547.4|93522.4|93540|93515|53
1643286820000|2022-01-27 12:33:40|93546.7|93521.7|93549|93524|93550.6|93525.6|93541.6|93516.6|43
1643286830000|2022-01-27 12:33:50|93549.7|93524.7|93562.2|93537.2|93564.6|93539.6|93549.6|93524.6|58
1643286840000|2022-01-27 12:34:00|93562.4|93537.4|93563.3|93538.3|93565.6|93540.6|93558.2|93533.2|50
1643286850000|2022-01-27 12:34:10|93564|93539|93569.1|93544.1|93570.9|93545.9|93561.7|93536.7|56
1643286860000|2022-01-27 12:34:20|93571|93546|93563.5|93538.5|93571.3|93546.3|93558.3|93533.3|52
1643286870000|2022-01-27 12:34:30|93562.7|93537.7|93569.2|93544.2|93569.2|93544.2|93562.7|93537.7|38
1643286880000|2022-01-27 12:34:40|93569.7|93544.7|93569.4|93544.4|93572.9|93547.9|93568|93543|35
1643286890000|2022-01-27 12:34:50|93569.8|93544.8|93578.4|93553.4|93580.1|93555.1|93569.3|93544.3|60
1643286900000|2022-01-27 12:35:00|93578|93553|93578.1|93553.1|93579.9|93554.9|93575.2|93550.2|59
1643286910000|2022-01-27 12:35:10|93581.5|93556.5|93598.3|93573.3|93599.1|93574.1|93581.5|93556.5|67
1643286920000|2022-01-27 12:35:20|93601.7|93576.7|93612.7|93587.7|93613.2|93588.2|93601.6|93576.6|51
1643286930000|2022-01-27 12:35:30|93613.9|93588.9|93611.6|93586.6|93618.1|93593.1|93611.4|93586.4|57
1643286940000|2022-01-27 12:35:40|93610.9|93585.9|93611.9|93586.9|93615.2|93590.2|93609.6|93584.6|58
1643286950000|2022-01-27 12:35:50|93611.5|93586.5|93618.4|93593.4|93618.4|93593.4|93610.9|93585.9|49
1643286960000|2022-01-27 12:36:00|93618.1|93593.1|93630.9|93605.9|93631.9|93606.9|93611.4|93586.4|66
1643286970000|2022-01-27 12:36:10|93630.8|93605.8|93636.7|93611.7|93640|93615|93629.3|93604.3|57
1643286980000|2022-01-27 12:36:20|93636.5|93611.5|93646.7|93621.7|93648.8|93623.8|93633.8|93608.8|60
1643286990000|2022-01-27 12:36:30|93646.4|93621.4|93644.5|93619.5|93650|93625|93643.5|93618.5|58
1643287000000|2022-01-27 12:36:40|93644.7|93619.7|93643.9|93618.9|93645.9|93620.9|93643.2|93618.2|43
1643287010000|2022-01-27 12:36:50|93643.7|93618.7|93630.1|93605.1|93645.2|93620.2|93630.1|93605.1|57
1643287020000|2022-01-27 12:37:00|93635.4|93610.4|93631.3|93606.3|93639.5|93614.5|93631.1|93606.1|61
1643287030000|2022-01-27 12:37:10|93632.5|93607.5|93614.9|93589.9|93633.9|93608.9|93612.2|93587.2|60
1643287040000|2022-01-27 12:37:20|93610.7|93585.7|93615.4|93590.4|93618.5|93593.5|93598.4|93573.4|64
1643287050000|2022-01-27 12:37:30|93616.5|93591.5|93614.9|93589.9|93619|93594|93609|93584|75
1643287060000|2022-01-27 12:37:40|93615.8|93590.8|93615.1|93590.1|93618.7|93593.7|93612|93587|55
1643287070000|2022-01-27 12:37:50|93614.9|93589.9|93612.3|93587.3|93614.9|93589.9|93611.1|93586.1|43
1643287080000|2022-01-27 12:38:00|93612.2|93587.2|93614|93589|93615.3|93590.3|93610.2|93585.2|47
1643287090000|2022-01-27 12:38:10|93613.7|93588.7|93614|93589|93615.7|93590.7|93613.3|93588.3|28
1643287100000|2022-01-27 12:38:20|93614.1|93589.1|93605.4|93580.4|93614.2|93589.2|93605|93580|43
1643287110000|2022-01-27 12:38:30|93606.5|93581.5|93601.6|93576.6|93607.7|93582.7|93600.6|93575.6|43
1643287120000|2022-01-27 12:38:40|93602.4|93577.4|93604.9|93579.9|93607.9|93582.9|93602.4|93577.4|51
1643287130000|2022-01-27 12:38:50|93604.8|93579.8|93600.6|93575.6|93609.1|93584.1|93597.1|93572.1|50
1643287140000|2022-01-27 12:39:00|93600.7|93575.7|93597.4|93572.4|93605.5|93580.5|93595.1|93570.1|45
1643287150000|2022-01-27 12:39:10|93598.6|93573.6|93613.5|93588.5|93616.3|93591.3|93597.3|93572.3|46
1643287160000|2022-01-27 12:39:20|93614.8|93589.8|93611.5|93586.5|93616.5|93591.5|93609.3|93584.3|40
1643287170000|2022-01-27 12:39:30|93611.3|93586.3|93616.5|93591.5|93620.7|93595.7|93610.9|93585.9|45
1643287180000|2022-01-27 12:39:40|93617.6|93592.6|93621.3|93596.3|93623.3|93598.3|93615.6|93590.6|51
1643287190000|2022-01-27 12:39:50|93622|93597|93626.5|93601.5|93627.6|93602.6|93620.9|93595.9|48
1643287200000|2022-01-27 12:40:00|93625.9|93600.9|93626.9|93601.9|93631.7|93606.7|93625.9|93600.9|57
1643287210000|2022-01-27 12:40:10|93625.4|93600.4|93624.4|93599.4|93627.5|93602.5|93622.3|93597.3|52
1643287220000|2022-01-27 12:40:20|93624.3|93599.3|93624.6|93599.6|93624.9|93599.9|93621.8|93596.8|41
1643287230000|2022-01-27 12:40:30|93625.3|93600.3|93620.7|93595.7|93625.6|93600.6|93620.1|93595.1|44
1643287240000|2022-01-27 12:40:40|93617.1|93592.1|93627.7|93602.7|93627.7|93602.7|93617.1|93592.1|48
1643287250000|2022-01-27 12:40:50|93629.4|93604.4|93628|93603|93631.2|93606.2|93627.4|93602.4|55
1643287260000|2022-01-27 12:41:00|93628.2|93603.2|93616.2|93591.2|93630.9|93605.9|93614.1|93589.1|56
1643287270000|2022-01-27 12:41:10|93616.7|93591.7|93611.4|93586.4|93616.7|93591.7|93609.8|93584.8|55
1643287280000|2022-01-27 12:41:20|93611.3|93586.3|93607.7|93582.7|93612.2|93587.2|93606.1|93581.1|58
1643287290000|2022-01-27 12:41:30|93607.2|93582.2|93611.4|93586.4|93611.5|93586.5|93606.7|93581.7|51
1643287300000|2022-01-27 12:41:40|93611.2|93586.2|93602.8|93577.8|93612.2|93587.2|93601|93576|44
1643287310000|2022-01-27 12:41:50|93603.4|93578.4|93599.4|93574.4|93605.6|93580.6|93599.1|93574.1|53
1643287320000|2022-01-27 12:42:00|93599.1|93574.1|93594.2|93569.2|93600.3|93575.3|93593.6|93568.6|51
1643287330000|2022-01-27 12:42:10|93593.6|93568.6|93601.2|93576.2|93603.2|93578.2|93593|93568|56
1643287340000|2022-01-27 12:42:20|93601.6|93576.6|93599.4|93574.4|93602.6|93577.6|93598.1|93573.1|49
1643287350000|2022-01-27 12:42:30|93599|93574|93600.5|93575.5|93601|93576|93596.9|93571.9|35
1643287360000|2022-01-27 12:42:40|93600.9|93575.9|93632.1|93607.1|93632.2|93607.2|93600.5|93575.5|48
1643287370000|2022-01-27 12:42:50|93633.8|93608.8|93638.1|93613.1|93639.2|93614.2|93633.3|93608.3|51
1643287380000|2022-01-27 12:43:00|93638|93613|93659.7|93634.7|93660.2|93635.2|93636.4|93611.4|62
1643287390000|2022-01-27 12:43:10|93660.1|93635.1|93667.7|93642.7|93669.1|93644.1|93658.4|93633.4|70
1643287400000|2022-01-27 12:43:20|93668.9|93643.9|93668.7|93643.7|93669|93644|93662.8|93637.8|49
1643287410000|2022-01-27 12:43:30|93668.6|93643.6|93662|93637|93671.6|93646.6|93662|93637|47
1643287420000|2022-01-27 12:43:40|93661.9|93636.9|93653|93628|93663.3|93638.3|93652.7|93627.7|32
1643287430000|2022-01-27 12:43:50|93653.3|93628.3|93653.4|93628.4|93654.3|93629.3|93652.4|93627.4|41
1643287440000|2022-01-27 12:44:00|93653.3|93628.3|93647.3|93622.3|93657.6|93632.6|93646.5|93621.5|47
1643287450000|2022-01-27 12:44:10|93648.6|93623.6|93650.7|93625.7|93650.8|93625.8|93647.8|93622.8|45
1643287460000|2022-01-27 12:44:20|93651|93626|93654.1|93629.1|93657.6|93632.6|93650.5|93625.5|49
1643287470000|2022-01-27 12:44:30|93654|93629|93653.8|93628.8|93654.1|93629.1|93647.5|93622.5|45
1643287480000|2022-01-27 12:44:40|93653.9|93628.9|93658.8|93633.8|93660|93635|93651.9|93626.9|43
1643287490000|2022-01-27 12:44:50|93659.3|93634.3|93657.8|93632.8|93660.7|93635.7|93655.9|93630.9|37
1643287500000|2022-01-27 12:45:00|93657.2|93632.2|93687.2|93662.2|93690.6|93665.6|93656.5|93631.5|41
1643287510000|2022-01-27 12:45:10|93687.1|93662.1|93728.6|93703.6|93729.2|93704.2|93685.6|93660.6|68
1643287520000|2022-01-27 12:45:20|93724.2|93699.2|93723.9|93698.9|93732.4|93707.4|93721|93696|69
1643287530000|2022-01-27 12:45:30|93721.7|93696.7|93702.5|93677.5|93725|93700|93701.3|93676.3|61
1643287540000|2022-01-27 12:45:40|93700.4|93675.4|93691.5|93666.5|93700.6|93675.6|93687.2|93662.2|68
1643287550000|2022-01-27 12:45:50|93691.6|93666.6|93682|93657|93692.5|93667.5|93673|93648|69
1643287560000|2022-01-27 12:46:00|93681.3|93656.3|93694.2|93669.2|93694.4|93669.4|93681.3|93656.3|72
1643287570000|2022-01-27 12:46:10|93694|93669|93700.8|93675.8|93700.8|93675.8|93690.7|93665.7|74
1643287580000|2022-01-27 12:46:20|93700|93675|93703.1|93678.1|93703.1|93678.1|93699.5|93674.5|51
1643287590000|2022-01-27 12:46:30|93703.2|93678.2|93702|93677|93704.5|93679.5|93701.2|93676.2|49
1643287600000|2022-01-27 12:46:40|93702.4|93677.4|93689.1|93664.1|93703.1|93678.1|93688.1|93663.1|58
1643287610000|2022-01-27 12:46:50|93689.5|93664.5|93682.1|93657.1|93690.2|93665.2|93680.6|93655.6|61
1643287620000|2022-01-27 12:47:00|93681.8|93656.8|93677.8|93652.8|93682.7|93657.7|93677.7|93652.7|63
1643287630000|2022-01-27 12:47:10|93678.2|93653.2|93676|93651|93680.6|93655.6|93675|93650|70
1643287640000|2022-01-27 12:47:20|93676.3|93651.3|93666.1|93641.1|93678|93653|93665.9|93640.9|57
1643287650000|2022-01-27 12:47:30|93666.3|93641.3|93648.6|93623.6|93666.3|93641.3|93640.8|93615.8|68
1643287660000|2022-01-27 12:47:40|93648.8|93623.8|93641.4|93616.4|93649.8|93624.8|93641.2|93616.2|58
1643287670000|2022-01-27 12:47:50|93641|93616|93641.1|93616.1|93642.4|93617.4|93639.5|93614.5|48
1643287680000|2022-01-27 12:48:00|93640.8|93615.8|93642.3|93617.3|93643.1|93618.1|93640.1|93615.1|45
1643287690000|2022-01-27 12:48:10|93642.4|93617.4|93624.6|93599.6|93648.2|93623.2|93623.3|93598.3|57
1643287700000|2022-01-27 12:48:20|93626.7|93601.7|93649.9|93624.9|93650.2|93625.2|93623.2|93598.2|62
1643287710000|2022-01-27 12:48:30|93656|93631|93640|93615|93661.7|93636.7|93637.5|93612.5|70
1643287720000|2022-01-27 12:48:40|93640.3|93615.3|93639.4|93614.4|93641.3|93616.3|93634.5|93609.5|43
1643287730000|2022-01-27 12:48:50|93639.2|93614.2|93649.9|93624.9|93650.8|93625.8|93639.2|93614.2|54
1643287740000|2022-01-27 12:49:00|93650|93625|93646.5|93621.5|93652.8|93627.8|93638.2|93613.2|60
1643287750000|2022-01-27 12:49:10|93647.6|93622.6|93644.2|93619.2|93649.1|93624.1|93643.7|93618.7|48
1643287760000|2022-01-27 12:49:20|93644.1|93619.1|93644.7|93619.7|93648|93623|93642.8|93617.8|51
1643287770000|2022-01-27 12:49:30|93644.3|93619.3|93646.4|93621.4|93649.9|93624.9|93637.2|93612.2|63
1643287780000|2022-01-27 12:49:40|93646.5|93621.5|93649.7|93624.7|93652.5|93627.5|93645.7|93620.7|54
1643287790000|2022-01-27 12:49:50|93650|93625|93656.1|93631.1|93656.5|93631.5|93643.5|93618.5|62
1643287800000|2022-01-27 12:50:00|93655.6|93630.6|93644.4|93619.4|93655.6|93630.6|93642.2|93617.2|57
1643287810000|2022-01-27 12:50:10|93644.2|93619.2|93639.5|93614.5|93644.5|93619.5|93639.4|93614.4|44
1643287820000|2022-01-27 12:50:20|93639.6|93614.6|93633.5|93608.5|93640.9|93615.9|93633.1|93608.1|50
1643287830000|2022-01-27 12:50:30|93633.6|93608.6|93633.1|93608.1|93635.3|93610.3|93632.5|93607.5|41
1643287840000|2022-01-27 12:50:40|93633|93608|93610.2|93585.2|93634|93609|93610|93585|42
1643287850000|2022-01-27 12:50:50|93610.1|93585.1|93601.2|93576.2|93610.1|93585.1|93600.4|93575.4|44
1643287860000|2022-01-27 12:51:00|93601.1|93576.1|93576.8|93551.8|93601.1|93576.1|93576.6|93551.6|54
1643287870000|2022-01-27 12:51:10|93576.4|93551.4|93581.5|93556.5|93582.7|93557.7|93576|93551|48
1643287880000|2022-01-27 12:51:20|93581.7|93556.7|93580.2|93555.2|93588.5|93563.5|93580.2|93555.2|47
1643287890000|2022-01-27 12:51:30|93580|93555|93581.5|93556.5|93586.3|93561.3|93578.7|93553.7|60
1643287900000|2022-01-27 12:51:40|93580.5|93555.5|93588.5|93563.5|93589.9|93564.9|93580.4|93555.4|60
1643287910000|2022-01-27 12:51:50|93588.7|93563.7|93590|93565|93592.7|93567.7|93587.7|93562.7|39
1643287920000|2022-01-27 12:52:00|93590.3|93565.3|93565.2|93540.2|93590.3|93565.3|93562.3|93537.3|59
1643287930000|2022-01-27 12:52:10|93563.1|93538.1|93556.4|93531.4|93564.3|93539.3|93556.2|93531.2|37
1643287940000|2022-01-27 12:52:20|93556.1|93531.1|93558.5|93533.5|93580|93555|93553.3|93528.3|68
1643287950000|2022-01-27 12:52:30|93559.7|93534.7|93582.1|93557.1|93582.5|93557.5|93558|93533|62
1643287960000|2022-01-27 12:52:40|93581.4|93556.4|93572.2|93547.2|93581.6|93556.6|93561.7|93536.7|65
1643287970000|2022-01-27 12:52:50|93571.6|93546.6|93575.1|93550.1|93576.4|93551.4|93571.3|93546.3|40
1643287980000|2022-01-27 12:53:00|93575|93550|93573.8|93548.8|93576.8|93551.8|93573|93548|41
1643287990000|2022-01-27 12:53:10|93573.2|93548.2|93571.8|93546.8|93580.9|93555.9|93568.4|93543.4|58
1643288000000|2022-01-27 12:53:20|93571.7|93546.7|93571.6|93546.6|93583.6|93558.6|93568.6|93543.6|62
1643288010000|2022-01-27 12:53:30|93571.8|93546.8|93572.5|93547.5|93573.1|93548.1|93571.2|93546.2|44
1643288020000|2022-01-27 12:53:40|93572.7|93547.7|93572.8|93547.8|93573.9|93548.9|93568.8|93543.8|42
1643288030000|2022-01-27 12:53:50|93573.5|93548.5|93569.3|93544.3|93573.6|93548.6|93569|93544|39
1643288040000|2022-01-27 12:54:00|93570.3|93545.3|93564.4|93539.4|93570.3|93545.3|93564.2|93539.2|55
1643288050000|2022-01-27 12:54:10|93565|93540|93573.2|93548.2|93576.3|93551.3|93565|93540|47
1643288060000|2022-01-27 12:54:20|93573.4|93548.4|93576.5|93551.5|93580.9|93555.9|93570.7|93545.7|40
1643288070000|2022-01-27 12:54:30|93577.4|93552.4|93579.3|93554.3|93579.4|93554.4|93575.4|93550.4|33
1643288080000|2022-01-27 12:54:40|93579.4|93554.4|93589.4|93564.4|93590.5|93565.5|93579.4|93554.4|44
1643288090000|2022-01-27 12:54:50|93591.4|93566.4|93592|93567|93593.4|93568.4|93590|93565|37
1643288100000|2022-01-27 12:55:00|93590.6|93565.6|93592.5|93567.5|93594.2|93569.2|93589.7|93564.7|46
1643288110000|2022-01-27 12:55:10|93593.3|93568.3|93593.1|93568.1|93594.7|93569.7|93588.7|93563.7|42
1643288120000|2022-01-27 12:55:20|93592.7|93567.7|93595.3|93570.3|93596.2|93571.2|93592.7|93567.7|66
1643288130000|2022-01-27 12:55:30|93597.2|93572.2|93612.7|93587.7|93614.6|93589.6|93597.2|93572.2|61
1643288140000|2022-01-27 12:55:40|93613.3|93588.3|93604.3|93579.3|93614|93589|93602.1|93577.1|55
1643288150000|2022-01-27 12:55:50|93604.7|93579.7|93603.8|93578.8|93605.3|93580.3|93586.8|93561.8|61
1643288160000|2022-01-27 12:56:00|93604.3|93579.3|93585.1|93560.1|93604.4|93579.4|93585.1|93560.1|64
1643288170000|2022-01-27 12:56:10|93585.4|93560.4|93576.2|93551.2|93592.9|93567.9|93575.4|93550.4|47
1643288180000|2022-01-27 12:56:20|93575.8|93550.8|93594|93569|93595.3|93570.3|93575.8|93550.8|64
1643288190000|2022-01-27 12:56:30|93592.7|93567.7|93589.2|93564.2|93599.1|93574.1|93583.2|93558.2|62
1643288200000|2022-01-27 12:56:40|93589.7|93564.7|93579.6|93554.6|93590.1|93565.1|93572.1|93547.1|57
1643288210000|2022-01-27 12:56:50|93578.2|93553.2|93581.1|93556.1|93581.6|93556.6|93578.2|93553.2|65
1643288220000|2022-01-27 12:57:00|93581.4|93556.4|93585|93560|93590.5|93565.5|93579.4|93554.4|59
1643288230000|2022-01-27 12:57:10|93584.3|93559.3|93580.3|93555.3|93591.1|93566.1|93577.9|93552.9|65
1643288240000|2022-01-27 12:57:20|93580.5|93555.5|93579.2|93554.2|93591|93566|93578.6|93553.6|57
1643288250000|2022-01-27 12:57:30|93579.1|93554.1|93592.2|93567.2|93593|93568|93576.6|93551.6|60
1643288260000|2022-01-27 12:57:40|93592.3|93567.3|93584.5|93559.5|93592.6|93567.6|93583.5|93558.5|48
1643288270000|2022-01-27 12:57:50|93585.2|93560.2|93580.5|93555.5|93585.2|93560.2|93580.4|93555.4|53
1643288280000|2022-01-27 12:58:00|93580.4|93555.4|93590|93565|93590.4|93565.4|93580.4|93555.4|54
1643288290000|2022-01-27 12:58:10|93590.7|93565.7|93586.6|93561.6|93590.7|93565.7|93584.6|93559.6|56
1643288300000|2022-01-27 12:58:20|93586.4|93561.4|93592.7|93567.7|93593.9|93568.9|93586.2|93561.2|58
1643288310000|2022-01-27 12:58:30|93592.6|93567.6|93591.9|93566.9|93600.2|93575.2|93591.9|93566.9|55
1643288320000|2022-01-27 12:58:40|93591.1|93566.1|93602.4|93577.4|93609.3|93584.3|93591.1|93566.1|56
1643288330000|2022-01-27 12:58:50|93602.3|93577.3|93605.2|93580.2|93609.7|93584.7|93601.7|93576.7|50
1643288340000|2022-01-27 12:59:00|93604.8|93579.8|93602.3|93577.3|93606.4|93581.4|93591.3|93566.3|67
1643288350000|2022-01-27 12:59:10|93602.4|93577.4|93598.3|93573.3|93606.7|93581.7|93597.6|93572.6|51
1643288360000|2022-01-27 12:59:20|93597.9|93572.9|93600.7|93575.7|93603.9|93578.9|93593.2|93568.2|61
1643288370000|2022-01-27 12:59:30|93598.7|93573.7|93612.6|93587.6|93613.8|93588.8|93598.7|93573.7|57
1643288380000|2022-01-27 12:59:40|93612.8|93587.8|93604.9|93579.9|93622|93597|93603|93578|64
1643288390000|2022-01-27 12:59:50|93605|93580|93597.1|93572.1|93606.4|93581.4|93595.3|93570.3|65
1643288400000|2022-01-27 13:00:00|93597.3|93572.3|93588.8|93563.8|93598|93573|93588.8|93563.8|64
1643288410000|2022-01-27 13:00:10|93587|93562|93609.9|93584.9|93610.5|93585.5|93587|93562|58
1643288420000|2022-01-27 13:00:20|93609.4|93584.4|93622.5|93597.5|93622.5|93597.5|93609.4|93584.4|58
1643288430000|2022-01-27 13:00:30|93622.7|93597.7|93627.4|93602.4|93628.4|93603.4|93622|93597|58
1643288440000|2022-01-27 13:00:40|93628.5|93603.5|93623.1|93598.1|93640.8|93615.8|93622.7|93597.7|59
1643288450000|2022-01-27 13:00:50|93622.9|93597.9|93635.2|93610.2|93642.8|93617.8|93621|93596|64
1643288460000|2022-01-27 13:01:00|93635.5|93610.5|93620.1|93595.1|93635.5|93610.5|93619.8|93594.8|62
1643288470000|2022-01-27 13:01:10|93620.6|93595.6|93618.8|93593.8|93624.4|93599.4|93607.8|93582.8|60
1643288480000|2022-01-27 13:01:20|93618.3|93593.3|93615.4|93590.4|93624.9|93599.9|93613.1|93588.1|56
1643288490000|2022-01-27 13:01:30|93616.8|93591.8|93642.2|93617.2|93643.5|93618.5|93616.8|93591.8|60
1643288500000|2022-01-27 13:01:40|93641.8|93616.8|93628.1|93603.1|93641.8|93616.8|93623.9|93598.9|57
1643288510000|2022-01-27 13:01:50|93627.6|93602.6|93618.1|93593.1|93627.6|93602.6|93616.7|93591.7|52
1643288520000|2022-01-27 13:02:00|93618|93593|93622.4|93597.4|93622.5|93597.5|93615.3|93590.3|56
1643288530000|2022-01-27 13:02:10|93622.5|93597.5|93638.8|93613.8|93638.8|93613.8|93621|93596|48
1643288540000|2022-01-27 13:02:20|93638|93613|93628.2|93603.2|93638.7|93613.7|93627.5|93602.5|62
1643288550000|2022-01-27 13:02:30|93628.7|93603.7|93636.5|93611.5|93638.9|93613.9|93627.7|93602.7|52
1643288560000|2022-01-27 13:02:40|93636.6|93611.6|93622.9|93597.9|93638.2|93613.2|93622.4|93597.4|50
1643288570000|2022-01-27 13:02:50|93624|93599|93630.6|93605.6|93634.7|93609.7|93624|93599|50
1643288580000|2022-01-27 13:03:00|93623|93598|93607.8|93582.8|93623|93598|93605.1|93580.1|59
1643288590000|2022-01-27 13:03:10|93606.6|93581.6|93602.2|93577.2|93607.9|93582.9|93602.1|93577.1|46
1643288600000|2022-01-27 13:03:20|93602.1|93577.1|93598.2|93573.2|93603.9|93578.9|93598.2|93573.2|41
1643288610000|2022-01-27 13:03:30|93596.8|93571.8|93590.3|93565.3|93596.8|93571.8|93589.2|93564.2|36
1643288620000|2022-01-27 13:03:40|93590.1|93565.1|93589.5|93564.5|93591.8|93566.8|93589.1|93564.1|29
1643288630000|2022-01-27 13:03:50|93589.4|93564.4|93582.8|93557.8|93589.4|93564.4|93579.9|93554.9|56
1643288640000|2022-01-27 13:04:00|93583.4|93558.4|93581.3|93556.3|93585.9|93560.9|93575.6|93550.6|62
1643288650000|2022-01-27 13:04:10|93580.7|93555.7|93588.5|93563.5|93588.9|93563.9|93579|93554|50
1643288660000|2022-01-27 13:04:20|93588.4|93563.4|93599.2|93574.2|93612.2|93587.2|93586.7|93561.7|54
1643288670000|2022-01-27 13:04:30|93599.4|93574.4|93608|93583|93608.6|93583.6|93599.4|93574.4|60
1643288680000|2022-01-27 13:04:40|93608.1|93583.1|93609.1|93584.1|93619.5|93594.5|93607.8|93582.8|52
1643288690000|2022-01-27 13:04:50|93613.7|93588.7|93607.6|93582.6|93619.4|93594.4|93607.6|93582.6|57
1643288700000|2022-01-27 13:05:00|93608.9|93583.9|93604.4|93579.4|93610.8|93585.8|93604.4|93579.4|69
1643288710000|2022-01-27 13:05:10|93604.1|93579.1|93612.1|93587.1|93618.5|93593.5|93604.1|93579.1|64
1643288720000|2022-01-27 13:05:20|93611|93586|93603.8|93578.8|93613.1|93588.1|93603.8|93578.8|56
1643288730000|2022-01-27 13:05:30|93604.3|93579.3|93604.8|93579.8|93606.8|93581.8|93596.9|93571.9|56
1643288740000|2022-01-27 13:05:40|93604.2|93579.2|93603.8|93578.8|93606.8|93581.8|93594.6|93569.6|57
1643288750000|2022-01-27 13:05:50|93603.7|93578.7|93602.6|93577.6|93616.4|93591.4|93597.9|93572.9|60
1643288760000|2022-01-27 13:06:00|93602.9|93577.9|93597.5|93572.5|93602.9|93577.9|93589.7|93564.7|63
1643288770000|2022-01-27 13:06:10|93596.5|93571.5|93588.3|93563.3|93596.5|93571.5|93587.9|93562.9|51
1643288780000|2022-01-27 13:06:20|93588.9|93563.9|93586|93561|93588.9|93563.9|93584.9|93559.9|55
1643288790000|2022-01-27 13:06:30|93585.9|93560.9|93587.9|93562.9|93587.9|93562.9|93582.8|93557.8|41
1643288800000|2022-01-27 13:06:40|93585.5|93560.5|93593.4|93568.4|93594.8|93569.8|93585.5|93560.5|42
1643288810000|2022-01-27 13:06:50|93593.1|93568.1|93612.7|93587.7|93613.1|93588.1|93593.1|93568.1|55
1643288820000|2022-01-27 13:07:00|93613.2|93588.2|93635.8|93610.8|93638.4|93613.4|93612.4|93587.4|63
1643288830000|2022-01-27 13:07:10|93635.6|93610.6|93624.2|93599.2|93635.7|93610.7|93622.3|93597.3|58
1643288840000|2022-01-27 13:07:20|93623.8|93598.8|93616.7|93591.7|93625.8|93600.8|93616.7|93591.7|48
1643288850000|2022-01-27 13:07:30|93616.9|93591.9|93610.9|93585.9|93620.7|93595.7|93609.8|93584.8|40
1643288860000|2022-01-27 13:07:40|93611.9|93586.9|93610.9|93585.9|93617.7|93592.7|93608.6|93583.6|57
1643288870000|2022-01-27 13:07:50|93611.4|93586.4|93617.1|93592.1|93618.8|93593.8|93610.1|93585.1|49
1643288880000|2022-01-27 13:08:00|93617.2|93592.2|93626.9|93601.9|93628.2|93603.2|93616.4|93591.4|60
1643288890000|2022-01-27 13:08:10|93627.1|93602.1|93625.2|93600.2|93642.3|93617.3|93625.1|93600.1|66
1643288900000|2022-01-27 13:08:20|93625.5|93600.5|93618.7|93593.7|93625.9|93600.9|93612.7|93587.7|58
1643288910000|2022-01-27 13:08:30|93620.6|93595.6|93614|93589|93624.6|93599.6|93614|93589|54
1643288920000|2022-01-27 13:08:40|93614.2|93589.2|93614.3|93589.3|93616.3|93591.3|93613.2|93588.2|43
1643288930000|2022-01-27 13:08:50|93613.9|93588.9|93616.9|93591.9|93618.4|93593.4|93613.6|93588.6|43
1643288940000|2022-01-27 13:09:00|93617|93592|93607.7|93582.7|93617|93592|93607.3|93582.3|49
1643288950000|2022-01-27 13:09:10|93608.3|93583.3|93613.6|93588.6|93613.6|93588.6|93607|93582|36
1643288960000|2022-01-27 13:09:20|93613.3|93588.3|93626.9|93601.9|93629.7|93604.7|93613.1|93588.1|48
1643288970000|2022-01-27 13:09:30|93626.8|93601.8|93615.7|93590.7|93628.8|93603.8|93613.3|93588.3|59
1643288980000|2022-01-27 13:09:40|93615.5|93590.5|93612.2|93587.2|93615.5|93590.5|93611.7|93586.7|41
1643288990000|2022-01-27 13:09:50|93612|93587|93613.2|93588.2|93621.9|93596.9|93610|93585|62
1643289000000|2022-01-27 13:10:00|93615.5|93590.5|93605|93580|93618.1|93593.1|93603|93578|65
1643289010000|2022-01-27 13:10:10|93605.1|93580.1|93604.7|93579.7|93608.9|93583.9|93602.9|93577.9|59
1643289020000|2022-01-27 13:10:20|93604|93579|93609.2|93584.2|93611.6|93586.6|93603|93578|51
1643289030000|2022-01-27 13:10:30|93609.9|93584.9|93610.9|93585.9|93615.7|93590.7|93608.1|93583.1|54
1643289040000|2022-01-27 13:10:40|93611.5|93586.5|93604.6|93579.6|93611.5|93586.5|93598.5|93573.5|50
1643289050000|2022-01-27 13:10:50|93604.7|93579.7|93604.4|93579.4|93605.8|93580.8|93603.2|93578.2|38
1643289060000|2022-01-27 13:11:00|93604.3|93579.3|93610.7|93585.7|93612.7|93587.7|93604.3|93579.3|63
1643289070000|2022-01-27 13:11:10|93610.5|93585.5|93612.6|93587.6|93612.6|93587.6|93603.9|93578.9|51
1643289080000|2022-01-27 13:11:20|93612.8|93587.8|93604.4|93579.4|93615.2|93590.2|93603.4|93578.4|51
1643289090000|2022-01-27 13:11:30|93604.3|93579.3|93589.5|93564.5|93605.4|93580.4|93589.4|93564.4|57
1643289100000|2022-01-27 13:11:40|93589.2|93564.2|93592.2|93567.2|93592.2|93567.2|93587.4|93562.4|40
1643289110000|2022-01-27 13:11:50|93590.8|93565.8|93583.2|93558.2|93590.8|93565.8|93581.4|93556.4|62
1643289120000|2022-01-27 13:12:00|93583.4|93558.4|93581.9|93556.9|93583.4|93558.4|93573.9|93548.9|54
1643289130000|2022-01-27 13:12:10|93581.8|93556.8|93572.8|93547.8|93581.8|93556.8|93567|93542|50
1643289140000|2022-01-27 13:12:20|93573|93548|93554|93529|93573|93548|93554|93529|49
1643289150000|2022-01-27 13:12:30|93554.3|93529.3|93566.1|93541.1|93566.1|93541.1|93554.3|93529.3|52
1643289160000|2022-01-27 13:12:40|93567.1|93542.1|93571.6|93546.6|93572|93547|93565.3|93540.3|49
1643289170000|2022-01-27 13:12:50|93572.1|93547.1|93571.5|93546.5|93574.5|93549.5|93570.3|93545.3|53
1643289180000|2022-01-27 13:13:00|93571.2|93546.2|93563.1|93538.1|93571.2|93546.2|93562.4|93537.4|47
1643289190000|2022-01-27 13:13:10|93563|93538|93571.2|93546.2|93572.1|93547.1|93562.2|93537.2|43
1643289200000|2022-01-27 13:13:20|93571.5|93546.5|93574.6|93549.6|93574.6|93549.6|93568.3|93543.3|46
1643289210000|2022-01-27 13:13:30|93576.7|93551.7|93608.6|93583.6|93609.3|93584.3|93576.7|93551.7|56
1643289220000|2022-01-27 13:13:40|93607.3|93582.3|93610.1|93585.1|93612.7|93587.7|93607.3|93582.3|29
1643289230000|2022-01-27 13:13:50|93611.9|93586.9|93609.7|93584.7|93611.9|93586.9|93605.8|93580.8|42
1643289240000|2022-01-27 13:14:00|93610.1|93585.1|93611.3|93586.3|93615.4|93590.4|93609.1|93584.1|44
1643289250000|2022-01-27 13:14:10|93611.2|93586.2|93608.1|93583.1|93616.3|93591.3|93607.4|93582.4|48
1643289260000|2022-01-27 13:14:20|93607.7|93582.7|93610.8|93585.8|93610.9|93585.9|93604.5|93579.5|50
1643289270000|2022-01-27 13:14:30|93609.8|93584.8|93612.8|93587.8|93616.1|93591.1|93607.8|93582.8|53
1643289280000|2022-01-27 13:14:40|93614.1|93589.1|93613|93588|93614.8|93589.8|93611.5|93586.5|49
1643289290000|2022-01-27 13:14:50|93612.8|93587.8|93608.7|93583.7|93614.6|93589.6|93608.2|93583.2|46
1643289300000|2022-01-27 13:15:00|93609.1|93584.1|93609.2|93584.2|93614.8|93589.8|93607.7|93582.7|58
1643289310000|2022-01-27 13:15:10|93609.4|93584.4|93611.7|93586.7|93616.3|93591.3|93608.5|93583.5|58
1643289320000|2022-01-27 13:15:20|93612.6|93587.6|93612.5|93587.5|93615.7|93590.7|93608.1|93583.1|51
1643289330000|2022-01-27 13:15:30|93612.6|93587.6|93619.8|93594.8|93619.8|93594.8|93610.6|93585.6|51
1643289340000|2022-01-27 13:15:40|93619.1|93594.1|93625.5|93600.5|93626.7|93601.7|93618.8|93593.8|51
1643289350000|2022-01-27 13:15:50|93625.7|93600.7|93616.2|93591.2|93626.5|93601.5|93613.8|93588.8|60
1643289360000|2022-01-27 13:16:00|93613.8|93588.8|93609.4|93584.4|93615.4|93590.4|93607.6|93582.6|57
1643289370000|2022-01-27 13:16:10|93609.7|93584.7|93605.8|93580.8|93610.1|93585.1|93605.5|93580.5|45
1643289380000|2022-01-27 13:16:20|93605.5|93580.5|93598|93573|93605.6|93580.6|93595.9|93570.9|49
1643289390000|2022-01-27 13:16:30|93597.5|93572.5|93596|93571|93597.7|93572.7|93596|93571|36
1643289400000|2022-01-27 13:16:40|93596.1|93571.1|93599|93574|93599.5|93574.5|93595.1|93570.1|41
1643289410000|2022-01-27 13:16:50|93598.9|93573.9|93596.5|93571.5|93599.1|93574.1|93592.3|93567.3|56
1643289420000|2022-01-27 13:17:00|93596.9|93571.9|93598.1|93573.1|93601.3|93576.3|93595.2|93570.2|54
1643289430000|2022-01-27 13:17:10|93598.3|93573.3|93567.5|93542.5|93598.3|93573.3|93563.5|93538.5|65
1643289440000|2022-01-27 13:17:20|93568.3|93543.3|93565.5|93540.5|93569.6|93544.6|93564.4|93539.4|55
1643289450000|2022-01-27 13:17:30|93565.9|93540.9|93549.4|93524.4|93568.5|93543.5|93549.4|93524.4|53
1643289460000|2022-01-27 13:17:40|93548.8|93523.8|93547.3|93522.3|93551.2|93526.2|93546.6|93521.6|41
1643289470000|2022-01-27 13:17:50|93547.9|93522.9|93549.8|93524.8|93553.2|93528.2|93546.6|93521.6|46
1643289480000|2022-01-27 13:18:00|93549.4|93524.4|93547.6|93522.6|93551|93526|93545.6|93520.6|50
1643289490000|2022-01-27 13:18:10|93547.9|93522.9|93544.9|93519.9|93547.9|93522.9|93542.7|93517.7|58
1643289500000|2022-01-27 13:18:20|93544.1|93519.1|93541|93516|93544.1|93519.1|93541|93516|41
1643289510000|2022-01-27 13:18:30|93540.7|93515.7|93539.4|93514.4|93546.3|93521.3|93539.3|93514.3|45
1643289520000|2022-01-27 13:18:40|93539.2|93514.2|93530.7|93505.7|93540.2|93515.2|93530.7|93505.7|45
1643289530000|2022-01-27 13:18:50|93531.2|93506.2|93537.5|93512.5|93539.3|93514.3|93531|93506|36
1643289540000|2022-01-27 13:19:00|93537.6|93512.6|93517.9|93492.9|93540.7|93515.7|93513.5|93488.5|58
1643289550000|2022-01-27 13:19:10|93516.9|93491.9|93515.9|93490.9|93519.1|93494.1|93515.9|93490.9|48
1643289560000|2022-01-27 13:19:20|93516.1|93491.1|93508|93483|93516.5|93491.5|93508|93483|62
1643289570000|2022-01-27 13:19:30|93507.7|93482.7|93508.6|93483.6|93514|93489|93507.7|93482.7|45
1643289580000|2022-01-27 13:19:40|93509.6|93484.6|93512.6|93487.6|93516.1|93491.1|93508.8|93483.8|55
1643289590000|2022-01-27 13:19:50|93512.8|93487.8|93509.4|93484.4|93513.5|93488.5|93503.5|93478.5|56
1643289600000|2022-01-27 13:20:00|93508.3|93483.3|93511.7|93486.7|93513.9|93488.9|93506.7|93481.7|50
1643289610000|2022-01-27 13:20:10|93511.3|93486.3|93504.9|93479.9|93513.7|93488.7|93504.5|93479.5|38
1643289620000|2022-01-27 13:20:20|93503.8|93478.8|93510.1|93485.1|93510.5|93485.5|93503.8|93478.8|32
1643289630000|2022-01-27 13:20:30|93509|93484|93514.1|93489.1|93515.6|93490.6|93504.8|93479.8|51
1643289640000|2022-01-27 13:20:40|93513.7|93488.7|93517.5|93492.5|93517.6|93492.6|93512.7|93487.7|42
1643289650000|2022-01-27 13:20:50|93517.7|93492.7|93524.1|93499.1|93525.5|93500.5|93517.5|93492.5|51
1643289660000|2022-01-27 13:21:00|93524.4|93499.4|93522.7|93497.7|93525.6|93500.6|93519.9|93494.9|56
1643289670000|2022-01-27 13:21:10|93522.8|93497.8|93564.5|93539.5|93566.8|93541.8|93522.6|93497.6|61
1643289680000|2022-01-27 13:21:20|93564.7|93539.7|93565.2|93540.2|93566.1|93541.1|93561.3|93536.3|53
1643289690000|2022-01-27 13:21:30|93562.5|93537.5|93572.9|93547.9|93578.4|93553.4|93562.5|93537.5|66
1643289700000|2022-01-27 13:21:40|93571.6|93546.6|93585|93560|93586.4|93561.4|93571.6|93546.6|58
1643289710000|2022-01-27 13:21:50|93585.1|93560.1|93601.6|93576.6|93603.8|93578.8|93585.1|93560.1|67
1643289720000|2022-01-27 13:22:00|93601.2|93576.2|93604.3|93579.3|93610|93585|93599.6|93574.6|61
1643289730000|2022-01-27 13:22:10|93604.2|93579.2|93587|93562|93604.7|93579.7|93585.3|93560.3|58
1643289740000|2022-01-27 13:22:20|93587.6|93562.6|93583.4|93558.4|93592.7|93567.7|93582.2|93557.2|61
1643289750000|2022-01-27 13:22:30|93583.2|93558.2|93586.5|93561.5|93586.6|93561.6|93581.9|93556.9|49
1643289760000|2022-01-27 13:22:40|93586.6|93561.6|93587.3|93562.3|93588.7|93563.7|93585|93560|52
1643289770000|2022-01-27 13:22:50|93586.9|93561.9|93574.6|93549.6|93587.5|93562.5|93571.9|93546.9|59
1643289780000|2022-01-27 13:23:00|93574.4|93549.4|93564.2|93539.2|93575.6|93550.6|93562.6|93537.6|63
1643289790000|2022-01-27 13:23:10|93564.1|93539.1|93568.8|93543.8|93572.5|93547.5|93561.5|93536.5|63
1643289800000|2022-01-27 13:23:20|93567.5|93542.5|93569|93544|93574|93549|93565|93540|54
1643289810000|2022-01-27 13:23:30|93569.3|93544.3|93569.9|93544.9|93570.8|93545.8|93567.2|93542.2|54
1643289820000|2022-01-27 13:23:40|93572.1|93547.1|93552.6|93527.6|93572.3|93547.3|93551.8|93526.8|53
1643289830000|2022-01-27 13:23:50|93552.8|93527.8|93559.4|93534.4|93563|93538|93552.1|93527.1|56
1643289840000|2022-01-27 13:24:00|93559.3|93534.3|93562.7|93537.7|93567.6|93542.6|93558.5|93533.5|54
1643289850000|2022-01-27 13:24:10|93562.5|93537.5|93568.8|93543.8|93569.9|93544.9|93561.1|93536.1|56
1643289860000|2022-01-27 13:24:20|93569|93544|93576.5|93551.5|93576.9|93551.9|93569|93544|66
1643289870000|2022-01-27 13:24:30|93576.3|93551.3|93583.6|93558.6|93584.1|93559.1|93575.2|93550.2|59
1643289880000|2022-01-27 13:24:40|93583.8|93558.8|93574.3|93549.3|93586.1|93561.1|93573.8|93548.8|47
1643289890000|2022-01-27 13:24:50|93574.5|93549.5|93563.4|93538.4|93574.5|93549.5|93554.3|93529.3|56
1643289900000|2022-01-27 13:25:00|93563.3|93538.3|93565.5|93540.5|93565.6|93540.6|93558.9|93533.9|64
1643289910000|2022-01-27 13:25:10|93565.3|93540.3|93562.8|93537.8|93569|93544|93562.5|93537.5|54
1643289920000|2022-01-27 13:25:20|93562.6|93537.6|93566.1|93541.1|93568.9|93543.9|93562.5|93537.5|57
1643289930000|2022-01-27 13:25:30|93566|93541|93568.8|93543.8|93570.6|93545.6|93565.7|93540.7|46
1643289940000|2022-01-27 13:25:40|93568.5|93543.5|93564.5|93539.5|93569.2|93544.2|93564.5|93539.5|48
1643289950000|2022-01-27 13:25:50|93564.3|93539.3|93567.1|93542.1|93571.5|93546.5|93560.6|93535.6|51
1643289960000|2022-01-27 13:26:00|93567.2|93542.2|93571.4|93546.4|93571.9|93546.9|93566.2|93541.2|33
1643289970000|2022-01-27 13:26:10|93571.2|93546.2|93576.2|93551.2|93578.6|93553.6|93571.2|93546.2|40
1643289980000|2022-01-27 13:26:20|93575.7|93550.7|93571|93546|93576.4|93551.4|93568.9|93543.9|37
1643289990000|2022-01-27 13:26:30|93569.6|93544.6|93568|93543|93571.1|93546.1|93566.8|93541.8|52
1643290000000|2022-01-27 13:26:40|93566.2|93541.2|93566.2|93541.2|93568|93543|93565.8|93540.8|43
1643290010000|2022-01-27 13:26:50|93566.1|93541.1|93565.7|93540.7|93566.7|93541.7|93564.7|93539.7|24
1643290020000|2022-01-27 13:27:00|93565.8|93540.8|93569.3|93544.3|93569.3|93544.3|93565.7|93540.7|37
1643290030000|2022-01-27 13:27:10|93569.5|93544.5|93561.1|93536.1|93573.6|93548.6|93560.8|93535.8|46
1643290040000|2022-01-27 13:27:20|93560.7|93535.7|93552.9|93527.9|93560.9|93535.9|93552.3|93527.3|50
1643290050000|2022-01-27 13:27:30|93552|93527|93559.7|93534.7|93560.8|93535.8|93552|93527|45
1643290060000|2022-01-27 13:27:40|93559.6|93534.6|93566.2|93541.2|93567|93542|93557.8|93532.8|43
1643290070000|2022-01-27 13:27:50|93566.1|93541.1|93570.8|93545.8|93570.8|93545.8|93565.9|93540.9|31
1643290080000|2022-01-27 13:28:00|93571.2|93546.2|93588.1|93563.1|93588.4|93563.4|93570.3|93545.3|61
1643290090000|2022-01-27 13:28:10|93587.9|93562.9|93600.8|93575.8|93601.1|93576.1|93587.9|93562.9|50
1643290100000|2022-01-27 13:28:20|93600.9|93575.9|93590.8|93565.8|93600.9|93575.9|93590.3|93565.3|39
1643290110000|2022-01-27 13:28:30|93590.5|93565.5|93593.1|93568.1|93595.7|93570.7|93590.3|93565.3|44
1643290120000|2022-01-27 13:28:40|93593.4|93568.4|93592.4|93567.4|93593.4|93568.4|93588.6|93563.6|35
1643290130000|2022-01-27 13:28:50|93592.1|93567.1|93590.1|93565.1|93593.1|93568.1|93589.7|93564.7|43
1643290140000|2022-01-27 13:29:00|93590.9|93565.9|93577.4|93552.4|93590.9|93565.9|93577.4|93552.4|57
1643290150000|2022-01-27 13:29:10|93578.9|93553.9|93584.5|93559.5|93584.5|93559.5|93574.6|93549.6|61
1643290160000|2022-01-27 13:29:20|93584.8|93559.8|93584.5|93559.5|93588.1|93563.1|93582|93557|58
1643290170000|2022-01-27 13:29:30|93585|93560|93585.7|93560.7|93597.5|93564|93584.7|93547.5|55
1643290180000|2022-01-27 13:29:40|93585.3|93560.3|93602.9|93552.9|93603.6|93566.2|93584.7|93552|58
1643290190000|2022-01-27 13:29:50|93603.2|93553.2|93609.1|93559.1|93609.3|93559.3|93603.2|93553.2|63
1643290200000|2022-01-27 13:30:00|93609|93559|93610.6|93560.6|93627|93561.9|93582.8|93523.9|64
1643290210000|2022-01-27 13:30:10|93611.8|93561.8|93611.5|93561.5|93624.6|93568.4|93603.5|93553.5|72
1643290220000|2022-01-27 13:30:20|93611.4|93561.4|93592.1|93542.1|93614.5|93564.5|93591.4|93541.4|74
1643290230000|2022-01-27 13:30:30|93590.3|93540.3|93578.6|93553.6|93600.3|93563.2|93578.6|93536.8|77
1643290240000|2022-01-27 13:30:40|93579|93554|93585.7|93560.7|93585.7|93560.7|93569.1|93544.1|67
1643290250000|2022-01-27 13:30:50|93585.5|93560.5|93593.5|93568.5|93594.5|93569.5|93577.3|93552.3|64
1643290260000|2022-01-27 13:31:00|93593.6|93568.6|93614|93589|93614.5|93589.5|93593.6|93568.6|56
1643290270000|2022-01-27 13:31:10|93614.2|93589.2|93612.6|93587.6|93617.2|93592.2|93609.4|93584.4|43
1643290280000|2022-01-27 13:31:20|93612.7|93587.7|93613|93588|93615.2|93590.2|93611.6|93586.6|39
1643290290000|2022-01-27 13:31:30|93612.7|93587.7|93631|93606|93631|93606|93612.6|93587.6|51
1643290300000|2022-01-27 13:31:40|93630.8|93605.8|93627|93602|93642.5|93617.5|93625.9|93600.9|66
1643290310000|2022-01-27 13:31:50|93626.8|93601.8|93634.5|93609.5|93635|93610|93624.3|93599.3|61
1643290320000|2022-01-27 13:32:00|93634.8|93609.8|93637.4|93612.4|93640.2|93615.2|93634.7|93609.7|58
1643290330000|2022-01-27 13:32:10|93637.6|93612.6|93633.2|93608.2|93641.3|93616.3|93632.2|93607.2|64
1643290340000|2022-01-27 13:32:20|93631.8|93606.8|93631.1|93606.1|93632.6|93607.6|93628.9|93603.9|49
1643290350000|2022-01-27 13:32:30|93630.7|93605.7|93635|93610|93635.5|93610.5|93630.4|93605.4|58
1643290360000|2022-01-27 13:32:40|93634.2|93609.2|93644.3|93619.3|93644.6|93619.6|93634.1|93609.1|55
1643290370000|2022-01-27 13:32:50|93643.7|93618.7|93638.6|93613.6|93643.7|93618.7|93633.8|93608.8|52
1643290380000|2022-01-27 13:33:00|93639.1|93614.1|93660|93635|93661.8|93636.8|93639.1|93614.1|71
1643290390000|2022-01-27 13:33:10|93659|93634|93683.5|93658.5|93686.1|93661.1|93656.1|93631.1|74
1643290400000|2022-01-27 13:33:20|93683.2|93658.2|93688.6|93663.6|93688.7|93663.7|93672.9|93647.9|66
1643290410000|2022-01-27 13:33:30|93689.6|93664.6|93705.8|93680.8|93711|93686|93689.6|93664.6|66
1643290420000|2022-01-27 13:33:40|93703.3|93678.3|93683|93658|93703.6|93678.6|93678.4|93653.4|69
1643290430000|2022-01-27 13:33:50|93682.9|93657.9|93678|93653|93685.9|93660.9|93675.3|93650.3|68
1643290440000|2022-01-27 13:34:00|93677.6|93652.6|93680.4|93655.4|93681.2|93656.2|93659.9|93634.9|67
1643290450000|2022-01-27 13:34:10|93680.2|93655.2|93699.7|93674.7|93700.1|93675.1|93678.5|93653.5|66
1643290460000|2022-01-27 13:34:20|93706.7|93681.7|93745.2|93720.2|93745.7|93720.7|93706.7|93681.7|75
1643290470000|2022-01-27 13:34:30|93745.4|93720.4|93740.7|93715.7|93746.1|93721.1|93729.6|93704.6|70
1643290480000|2022-01-27 13:34:40|93740.9|93715.9|93737.2|93712.2|93742.7|93717.7|93735.7|93710.7|46
1643290490000|2022-01-27 13:34:50|93736.7|93711.7|93740.3|93715.3|93743.7|93718.7|93732.5|93707.5|64
1643290500000|2022-01-27 13:35:00|93739.8|93714.8|93727.8|93702.8|93744.1|93719.1|93724.3|93699.3|70
1643290510000|2022-01-27 13:35:10|93730.1|93705.1|93747.5|93722.5|93755.9|93730.9|93728.4|93703.4|72
1643290520000|2022-01-27 13:35:20|93746.4|93721.4|93746.1|93721.1|93746.6|93721.6|93738.2|93713.2|61
1643290530000|2022-01-27 13:35:30|93746.7|93721.7|93753.5|93728.5|93754.6|93729.6|93744.6|93719.6|60
1643290540000|2022-01-27 13:35:40|93753.2|93728.2|93756.2|93731.2|93757.3|93732.3|93753|93728|61
1643290550000|2022-01-27 13:35:50|93756.1|93731.1|93755.3|93730.3|93759.5|93734.5|93754.1|93729.1|68
1643290560000|2022-01-27 13:36:00|93755.2|93730.2|93758.3|93733.3|93759.4|93734.4|93747|93722|62
1643290570000|2022-01-27 13:36:10|93758.6|93733.6|93759.6|93734.6|93762.6|93737.6|93756|93731|63
1643290580000|2022-01-27 13:36:20|93758.2|93733.2|93753.2|93728.2|93759|93734|93751.6|93726.6|67
1643290590000|2022-01-27 13:36:30|93753.6|93728.6|93748.2|93723.2|93756.9|93731.9|93748|93723|61
1643290600000|2022-01-27 13:36:40|93749.5|93724.5|93751.5|93726.5|93754.2|93729.2|93739.9|93714.9|59
1643290610000|2022-01-27 13:36:50|93749.6|93724.6|93739.1|93714.1|93749.6|93724.6|93737.6|93712.6|61
1643290620000|2022-01-27 13:37:00|93738.9|93713.9|93712.1|93687.1|93738.9|93713.9|93704.5|93679.5|75
1643290630000|2022-01-27 13:37:10|93712.9|93687.9|93751.2|93726.2|93751.2|93726.2|93712.9|93687.9|67
1643290640000|2022-01-27 13:37:20|93751.1|93726.1|93739.1|93714.1|93759.1|93734.1|93739.1|93714.1|66
1643290650000|2022-01-27 13:37:30|93739|93714|93754.5|93729.5|93758.6|93733.6|93733.5|93708.5|71
1643290660000|2022-01-27 13:37:40|93754.4|93729.4|93759.2|93734.2|93766|93741|93754|93729|71
1643290670000|2022-01-27 13:37:50|93760.4|93735.4|93756.4|93731.4|93760.4|93735.4|93752.3|93727.3|57
1643290680000|2022-01-27 13:38:00|93756.8|93731.8|93757.1|93732.1|93758.7|93733.7|93753.2|93728.2|63
1643290690000|2022-01-27 13:38:10|93755.9|93730.9|93756.6|93731.6|93759.8|93734.8|93754.4|93729.4|70
1643290700000|2022-01-27 13:38:20|93756.2|93731.2|93756.7|93731.7|93759.3|93734.3|93754.5|93729.5|72
1643290710000|2022-01-27 13:38:30|93757.2|93732.2|93756.5|93731.5|93761.6|93736.6|93752.5|93727.5|74
1643290720000|2022-01-27 13:38:40|93757|93732|93756.1|93731.1|93759.7|93734.7|93755|93730|58
1643290730000|2022-01-27 13:38:50|93755.9|93730.9|93753.1|93728.1|93757.9|93732.9|93752.9|93727.9|62
1643290740000|2022-01-27 13:39:00|93753|93728|93747.6|93722.6|93755.1|93730.1|93745.6|93720.6|59
1643290750000|2022-01-27 13:39:10|93747.8|93722.8|93749.3|93724.3|93757.2|93732.2|93747.8|93722.8|57
1643290760000|2022-01-27 13:39:20|93748.5|93723.5|93748.6|93723.6|93753.9|93728.9|93747.3|93722.3|55
1643290770000|2022-01-27 13:39:30|93748.7|93723.7|93757.5|93732.5|93759.9|93734.9|93748.4|93723.4|67
1643290780000|2022-01-27 13:39:40|93758.7|93733.7|93758|93733|93760.7|93735.7|93756.3|93731.3|53
1643290790000|2022-01-27 13:39:50|93757.3|93732.3|93777.4|93752.4|93778.8|93753.8|93756.8|93731.8|57
1643290800000|2022-01-27 13:40:00|93777.9|93752.9|93778.5|93753.5|93780.8|93755.8|93769.2|93744.2|63
1643290810000|2022-01-27 13:40:10|93777.6|93752.6|93777.9|93752.9|93779.5|93754.5|93771.7|93746.7|60
1643290820000|2022-01-27 13:40:20|93777.6|93752.6|93773.8|93748.8|93779|93754|93773.4|93748.4|53
1643290830000|2022-01-27 13:40:30|93773.2|93748.2|93746.6|93721.6|93774.7|93749.7|93741.4|93716.4|69
1643290840000|2022-01-27 13:40:40|93745.6|93720.6|93719.1|93694.1|93745.6|93720.6|93719.1|93694.1|72
1643290850000|2022-01-27 13:40:50|93720.1|93695.1|93708.1|93683.1|93720.2|93695.2|93706.8|93681.8|55
1643290860000|2022-01-27 13:41:00|93708|93683|93697.8|93672.8|93712.3|93687.3|93694.4|93669.4|64
1643290870000|2022-01-27 13:41:10|93699.5|93674.5|93697.3|93672.3|93707.7|93682.7|93697.3|93672.3|60
1643290880000|2022-01-27 13:41:20|93696.9|93671.9|93685.6|93660.6|93698.6|93673.6|93685.6|93660.6|62
1643290890000|2022-01-27 13:41:30|93687.5|93662.5|93688.5|93663.5|93692|93667|93678.7|93653.7|63
1643290900000|2022-01-27 13:41:40|93688.9|93663.9|93722.3|93697.3|93722.3|93697.3|93687.5|93662.5|69
1643290910000|2022-01-27 13:41:50|93720.6|93695.6|93726.8|93701.8|93727.1|93702.1|93718.6|93693.6|59
1643290920000|2022-01-27 13:42:00|93728.2|93703.2|93720.2|93695.2|93731.2|93706.2|93712.1|93687.1|69
1643290930000|2022-01-27 13:42:10|93719.3|93694.3|93730.4|93705.4|93732.9|93707.9|93717|93692|58
1643290940000|2022-01-27 13:42:20|93730.2|93705.2|93741.3|93716.3|93741.3|93716.3|93730.2|93705.2|72
1643290950000|2022-01-27 13:42:30|93741.9|93716.9|93716.7|93691.7|93741.9|93716.9|93714.4|93689.4|70
1643290960000|2022-01-27 13:42:40|93716.6|93691.6|93710.9|93685.9|93721.7|93696.7|93710|93685|64
1643290970000|2022-01-27 13:42:50|93710.6|93685.6|93714.4|93689.4|93716|93691|93710.6|93685.6|60
1643290980000|2022-01-27 13:43:00|93714.3|93689.3|93716|93691|93718.4|93693.4|93713|93688|51
1643290990000|2022-01-27 13:43:10|93715.8|93690.8|93734.3|93709.3|93734.6|93709.6|93715.4|93690.4|65
1643291000000|2022-01-27 13:43:20|93732.4|93707.4|93724.3|93699.3|93733.5|93708.5|93721.5|93696.5|62
1643291010000|2022-01-27 13:43:30|93724.1|93699.1|93725.4|93700.4|93726.4|93701.4|93721.9|93696.9|62
1643291020000|2022-01-27 13:43:40|93724.5|93699.5|93716.6|93691.6|93724.5|93699.5|93715|93690|51
1643291030000|2022-01-27 13:43:50|93714.8|93689.8|93718.3|93693.3|93725|93700|93713.5|93688.5|53
1643291040000|2022-01-27 13:44:00|93719.1|93694.1|93724.1|93699.1|93728.9|93703.9|93718.7|93693.7|53
1643291050000|2022-01-27 13:44:10|93724.2|93699.2|93729.3|93704.3|93729.3|93704.3|93722.8|93697.8|51
1643291060000|2022-01-27 13:44:20|93730.7|93705.7|93731.9|93706.9|93731.9|93706.9|93727.4|93702.4|54
1643291070000|2022-01-27 13:44:30|93731.5|93706.5|93727.5|93702.5|93737|93712|93725.3|93700.3|61
1643291080000|2022-01-27 13:44:40|93728.6|93703.6|93726|93701|93730|93705|93721.3|93696.3|56
1643291090000|2022-01-27 13:44:50|93726.6|93701.6|93731.9|93706.9|93734.4|93709.4|93726.6|93701.6|47
1643291100000|2022-01-27 13:45:00|93731.4|93706.4|93724|93699|93733.2|93708.2|93721.9|93696.9|62
1643291110000|2022-01-27 13:45:10|93723.1|93698.1|93724.5|93699.5|93724.5|93699.5|93708.8|93683.8|56
1643291120000|2022-01-27 13:45:20|93725.1|93700.1|93718.7|93693.7|93725.1|93700.1|93717.1|93692.1|47
1643291130000|2022-01-27 13:45:30|93718.3|93693.3|93713.9|93688.9|93725.7|93700.7|93712.9|93687.9|59
1643291140000|2022-01-27 13:45:40|93714|93689|93703.8|93678.8|93714|93689|93702.3|93677.3|52
1643291150000|2022-01-27 13:45:50|93702.6|93677.6|93699.6|93674.6|93707.5|93682.5|93698.6|93673.6|62
1643291160000|2022-01-27 13:46:00|93699.4|93674.4|93687|93662|93700.5|93675.5|93685.4|93660.4|63
1643291170000|2022-01-27 13:46:10|93687.3|93662.3|93683.9|93658.9|93689|93664|93679.8|93654.8|62
1643291180000|2022-01-27 13:46:20|93683.7|93658.7|93681.2|93656.2|93684.7|93659.7|93681.1|93656.1|59
1643291190000|2022-01-27 13:46:30|93681.8|93656.8|93691|93666|93695.4|93670.4|93681.4|93656.4|66
1643291200000|2022-01-27 13:46:40|93690.8|93665.8|93692.4|93667.4|93698.1|93673.1|93690.3|93665.3|61
1643291210000|2022-01-27 13:46:50|93692.5|93667.5|93692|93667|93694.8|93669.8|93690.5|93665.5|50
1643291220000|2022-01-27 13:47:00|93691.4|93666.4|93702.9|93677.9|93704|93679|93691.3|93666.3|47
1643291230000|2022-01-27 13:47:10|93703.4|93678.4|93692.4|93667.4|93703.4|93678.4|93691.3|93666.3|52
1643291240000|2022-01-27 13:47:20|93692.5|93667.5|93696.2|93671.2|93696.7|93671.7|93690.2|93665.2|50
1643291250000|2022-01-27 13:47:30|93696.4|93671.4|93694.2|93669.2|93697.7|93672.7|93691|93666|52
1643291260000|2022-01-27 13:47:40|93694.3|93669.3|93684.9|93659.9|93695.2|93670.2|93684.9|93659.9|45
1643291270000|2022-01-27 13:47:50|93682.6|93657.6|93689.5|93664.5|93690.4|93665.4|93682.6|93657.6|54
1643291280000|2022-01-27 13:48:00|93690|93665|93695.1|93670.1|93697.1|93672.1|93685.8|93660.8|57
1643291290000|2022-01-27 13:48:10|93695.9|93670.9|93699.5|93674.5|93701|93676|93693.7|93668.7|59
1643291300000|2022-01-27 13:48:20|93699.6|93674.6|93691.9|93666.9|93704.3|93679.3|93689|93664|59
1643291310000|2022-01-27 13:48:30|93691.3|93666.3|93686.6|93661.6|93691.3|93666.3|93685|93660|48
1643291320000|2022-01-27 13:48:40|93687|93662|93689.7|93664.7|93691.1|93666.1|93685.8|93660.8|42
1643291330000|2022-01-27 13:48:50|93690.4|93665.4|93681|93656|93693.6|93668.6|93680.9|93655.9|56
1643291340000|2022-01-27 13:49:00|93680.6|93655.6|93674.9|93649.9|93681.7|93656.7|93672.7|93647.7|39
1643291350000|2022-01-27 13:49:10|93676.2|93651.2|93672.9|93647.9|93678.7|93653.7|93671.9|93646.9|49
1643291360000|2022-01-27 13:49:20|93672.7|93647.7|93669.5|93644.5|93675.6|93650.6|93667.8|93642.8|64
1643291370000|2022-01-27 13:49:30|93668.9|93643.9|93610.9|93585.9|93669.2|93644.2|93603.8|93578.8|70
1643291380000|2022-01-27 13:49:40|93609.5|93584.5|93612.3|93587.3|93616.9|93591.9|93606.2|93581.2|60
1643291390000|2022-01-27 13:49:50|93616.2|93591.2|93605.1|93580.1|93616.2|93591.2|93603.4|93578.4|53
1643291400000|2022-01-27 13:50:00|93605.7|93580.7|93615.3|93590.3|93620.9|93595.9|93603.9|93578.9|63
1643291410000|2022-01-27 13:50:10|93615.2|93590.2|93601.1|93576.1|93615.2|93590.2|93601.1|93576.1|64
1643291420000|2022-01-27 13:50:20|93598.8|93573.8|93600.1|93575.1|93601|93576|93591.7|93566.7|63
1643291430000|2022-01-27 13:50:30|93599.7|93574.7|93603.4|93578.4|93608.2|93583.2|93599.7|93574.7|61
1643291440000|2022-01-27 13:50:40|93604.4|93579.4|93598.9|93573.9|93607.9|93582.9|93597|93572|56
1643291450000|2022-01-27 13:50:50|93599.1|93574.1|93591.4|93566.4|93599.1|93574.1|93586.4|93561.4|61
1643291460000|2022-01-27 13:51:00|93593.3|93568.3|93590.4|93565.4|93594.7|93569.7|93589.9|93564.9|60
1643291470000|2022-01-27 13:51:10|93591|93566|93561.1|93536.1|93591.5|93566.5|93560.4|93535.4|68
1643291480000|2022-01-27 13:51:20|93560.8|93535.8|93567.9|93542.9|93569.2|93544.2|93558.2|93533.2|68
1643291490000|2022-01-27 13:51:30|93569.1|93544.1|93568.3|93543.3|93570.6|93545.6|93567.1|93542.1|53
1643291500000|2022-01-27 13:51:40|93568.4|93543.4|93561.9|93536.9|93575.3|93550.3|93561.9|93536.9|71
1643291510000|2022-01-27 13:51:50|93562.3|93537.3|93559.2|93534.2|93562.3|93537.3|93556.1|93531.1|71
1643291520000|2022-01-27 13:52:00|93559.5|93534.5|93559.1|93534.1|93561.2|93536.2|93555.1|93530.1|61
1643291530000|2022-01-27 13:52:10|93559.6|93534.6|93558.4|93533.4|93564.9|93539.9|93556.4|93531.4|68
1643291540000|2022-01-27 13:52:20|93558.2|93533.2|93550.6|93525.6|93559.2|93534.2|93548.3|93523.3|59
1643291550000|2022-01-27 13:52:30|93550.5|93525.5|93551.6|93526.6|93557.2|93532.2|93550.1|93525.1|68
1643291560000|2022-01-27 13:52:40|93551.5|93526.5|93556.6|93531.6|93560.4|93535.4|93550.5|93525.5|61
1643291570000|2022-01-27 13:52:50|93555.9|93530.9|93556|93531|93561.7|93536.7|93553.6|93528.6|63
1643291580000|2022-01-27 13:53:00|93555.5|93530.5|93561.1|93536.1|93561.4|93536.4|93554.3|93529.3|60
1643291590000|2022-01-27 13:53:10|93561.2|93536.2|93562.4|93537.4|93562.9|93537.9|93560|93535|43
1643291600000|2022-01-27 13:53:20|93562.3|93537.3|93560.2|93535.2|93566.7|93541.7|93557.4|93532.4|64
1643291610000|2022-01-27 13:53:30|93561.1|93536.1|93562.1|93537.1|93564.1|93539.1|93559.1|93534.1|60
1643291620000|2022-01-27 13:53:40|93560.3|93535.3|93559.4|93534.4|93562.6|93537.6|93554.7|93529.7|65
1643291630000|2022-01-27 13:53:50|93559.3|93534.3|93562.2|93537.2|93564.9|93539.9|93556.9|93531.9|62
1643291640000|2022-01-27 13:54:00|93562.4|93537.4|93567.5|93542.5|93568.5|93543.5|93562.4|93537.4|53
1643291650000|2022-01-27 13:54:10|93566.1|93541.1|93565.1|93540.1|93569.9|93544.9|93564.1|93539.1|51
1643291660000|2022-01-27 13:54:20|93564.8|93539.8|93568.6|93543.6|93570.9|93545.9|93564.3|93539.3|41
1643291670000|2022-01-27 13:54:30|93568.4|93543.4|93569.5|93544.5|93570.9|93545.9|93563.1|93538.1|53
1643291680000|2022-01-27 13:54:40|93569.4|93544.4|93567.8|93542.8|93569.8|93544.8|93564.5|93539.5|49
1643291690000|2022-01-27 13:54:50|93567.9|93542.9|93578|93553|93578.4|93553.4|93567.1|93542.1|72
1643291700000|2022-01-27 13:55:00|93580.2|93555.2|93577.4|93552.4|93580.3|93555.3|93570.4|93545.4|72
1643291710000|2022-01-27 13:55:10|93577.8|93552.8|93568|93543|93579.1|93554.1|93565.5|93540.5|70
1643291720000|2022-01-27 13:55:20|93566|93541|93568.7|93543.7|93570.7|93545.7|93558.5|93533.5|65
1643291730000|2022-01-27 13:55:30|93568.8|93543.8|93573.2|93548.2|93573.2|93548.2|93567.5|93542.5|49
1643291740000|2022-01-27 13:55:40|93572.7|93547.7|93572.5|93547.5|93576|93551|93570.6|93545.6|58
1643291750000|2022-01-27 13:55:50|93572.4|93547.4|93553.5|93528.5|93572.9|93547.9|93552.9|93527.9|49
1643291760000|2022-01-27 13:56:00|93552.7|93527.7|93549.4|93524.4|93553.4|93528.4|93545.9|93520.9|63
1643291770000|2022-01-27 13:56:10|93549.2|93524.2|93545.5|93520.5|93551.3|93526.3|93544.4|93519.4|63
1643291780000|2022-01-27 13:56:20|93545.3|93520.3|93549|93524|93554.4|93529.4|93544.9|93519.9|65
1643291790000|2022-01-27 13:56:30|93549.1|93524.1|93537.3|93512.3|93551.2|93526.2|93536.2|93511.2|71
1643291800000|2022-01-27 13:56:40|93538|93513|93533.7|93508.7|93538|93513|93532.5|93507.5|57
1643291810000|2022-01-27 13:56:50|93534|93509|93511.8|93486.8|93534|93509|93506.9|93481.9|63
1643291820000|2022-01-27 13:57:00|93511.4|93486.4|93516.9|93491.9|93518.5|93493.5|93510.9|93485.9|63
1643291830000|2022-01-27 13:57:10|93517.7|93492.7|93523.1|93498.1|93523.1|93498.1|93511|93486|68
1643291840000|2022-01-27 13:57:20|93522.9|93497.9|93511.1|93486.1|93523.4|93498.4|93510.6|93485.6|54
1643291850000|2022-01-27 13:57:30|93511|93486|93505.7|93480.7|93511.6|93486.6|93497.5|93472.5|62
1643291860000|2022-01-27 13:57:40|93507.6|93482.6|93522.6|93497.6|93524.3|93499.3|93505.5|93480.5|67
1643291870000|2022-01-27 13:57:50|93521.2|93496.2|93521.4|93496.4|93523|93498|93517|93492|56
1643291880000|2022-01-27 13:58:00|93521.7|93496.7|93528.8|93503.8|93531.9|93506.9|93520.3|93495.3|54
1643291890000|2022-01-27 13:58:10|93528.5|93503.5|93540.3|93515.3|93547.3|93522.3|93528.5|93503.5|57
1643291900000|2022-01-27 13:58:20|93540.4|93515.4|93546.4|93521.4|93547.5|93522.5|93539.9|93514.9|60
1643291910000|2022-01-27 13:58:30|93545.4|93520.4|93552.1|93527.1|93552.3|93527.3|93544.4|93519.4|58
1643291920000|2022-01-27 13:58:40|93551.7|93526.7|93549.9|93524.9|93555.5|93530.5|93548.3|93523.3|57
1643291930000|2022-01-27 13:58:50|93549.8|93524.8|93547.3|93522.3|93550.4|93525.4|93544.8|93519.8|61
1643291940000|2022-01-27 13:59:00|93546.8|93521.8|93551.5|93526.5|93552.9|93527.9|93546.8|93521.8|59
1643291950000|2022-01-27 13:59:10|93551.4|93526.4|93553.5|93528.5|93555.5|93530.5|93551.4|93526.4|46
1643291960000|2022-01-27 13:59:20|93554.4|93529.4|93551.6|93526.6|93554.4|93529.4|93548.4|93523.4|50
1643291970000|2022-01-27 13:59:30|93551.2|93526.2|93560.3|93535.3|93560.3|93535.3|93549.4|93524.4|52
1643291980000|2022-01-27 13:59:40|93559.5|93534.5|93567.4|93542.4|93571.8|93546.8|93559.3|93534.3|61
1643291990000|2022-01-27 13:59:50|93572.5|93547.5|93570|93545|93575.2|93550.2|93567.3|93542.3|64
1643292000000|2022-01-27 14:00:00|93570.2|93545.2|93561.6|93536.6|93573.4|93548.4|93556.9|93531.9|65
1643292010000|2022-01-27 14:00:10|93561.7|93536.7|93589.3|93564.3|93591.7|93566.7|93558.7|93533.7|65
1643292020000|2022-01-27 14:00:20|93590.9|93565.9|93592.5|93567.5|93595.4|93570.4|93589.5|93564.5|61
1643292030000|2022-01-27 14:00:30|93592.4|93567.4|93597|93572|93597|93572|93590.2|93565.2|58
1643292040000|2022-01-27 14:00:40|93598.3|93573.3|93549.6|93524.6|93598.3|93573.3|93547.5|93522.5|68
1643292050000|2022-01-27 14:00:50|93545.8|93520.8|93532|93507|93548.3|93523.3|93528.5|93503.5|60
1643292060000|2022-01-27 14:01:00|93532.3|93507.3|93526.9|93501.9|93532.9|93507.9|93522.2|93497.2|64
1643292070000|2022-01-27 14:01:10|93528.6|93503.6|93523.9|93498.9|93530.4|93505.4|93517.1|93492.1|61
1643292080000|2022-01-27 14:01:20|93523.4|93498.4|93511.1|93486.1|93524.9|93499.9|93510.1|93485.1|53
1643292090000|2022-01-27 14:01:30|93512|93487|93503.2|93478.2|93515|93490|93503.2|93478.2|57
1643292100000|2022-01-27 14:01:40|93503.7|93478.7|93504.5|93479.5|93510.1|93485.1|93502.9|93477.9|63
1643292110000|2022-01-27 14:01:50|93503.4|93478.4|93501.5|93476.5|93505.4|93480.4|93500.3|93475.3|53
1643292120000|2022-01-27 14:02:00|93501.7|93476.7|93502.4|93477.4|93509.3|93484.3|93493.7|93468.7|65
1643292130000|2022-01-27 14:02:10|93503.4|93478.4|93508.7|93483.7|93512.3|93487.3|93497.9|93472.9|61
1643292140000|2022-01-27 14:02:20|93509.6|93484.6|93506.3|93481.3|93514.9|93489.9|93506.3|93481.3|59
1643292150000|2022-01-27 14:02:30|93507|93482|93515.8|93490.8|93517.8|93492.8|93506.2|93481.2|51
1643292160000|2022-01-27 14:02:40|93517.7|93492.7|93515.6|93490.6|93520.4|93495.4|93513.5|93488.5|68
1643292170000|2022-01-27 14:02:50|93515.8|93490.8|93520.3|93495.3|93524.2|93499.2|93515.1|93490.1|48
1643292180000|2022-01-27 14:03:00|93519.6|93494.6|93544.4|93519.4|93548.6|93523.6|93519.4|93494.4|66
1643292190000|2022-01-27 14:03:10|93543.2|93518.2|93538.4|93513.4|93543.9|93518.9|93529.8|93504.8|68
1643292200000|2022-01-27 14:03:20|93537.6|93512.6|93534.2|93509.2|93538.3|93513.3|93533.6|93508.6|61
1643292210000|2022-01-27 14:03:30|93534.3|93509.3|93519.7|93494.7|93535|93510|93518.2|93493.2|60
1643292220000|2022-01-27 14:03:40|93519.8|93494.8|93524.6|93499.6|93525|93500|93514.2|93489.2|61
1643292230000|2022-01-27 14:03:50|93525.2|93500.2|93525.6|93500.6|93528.9|93503.9|93522.2|93497.2|60
1643292240000|2022-01-27 14:04:00|93525.1|93500.1|93527.1|93502.1|93530.6|93505.6|93519.9|93494.9|58
1643292250000|2022-01-27 14:04:10|93526.9|93501.9|93519.8|93494.8|93534.7|93509.7|93519.3|93494.3|64
1643292260000|2022-01-27 14:04:20|93519.5|93494.5|93522.5|93497.5|93524.1|93499.1|93518.3|93493.3|50
1643292270000|2022-01-27 14:04:30|93522.8|93497.8|93538.5|93513.5|93538.5|93513.5|93522|93497|47
1643292280000|2022-01-27 14:04:40|93537.9|93512.9|93535.1|93510.1|93541.7|93516.7|93531.6|93506.6|59
1643292290000|2022-01-27 14:04:50|93534.3|93509.3|93542.1|93517.1|93543.8|93518.8|93529.7|93504.7|59
1643292300000|2022-01-27 14:05:00|93542.5|93517.5|93539.9|93514.9|93548.9|93523.9|93539.9|93514.9|64
1643292310000|2022-01-27 14:05:10|93539.8|93514.8|93534.1|93509.1|93540.9|93515.9|93533.3|93508.3|59
1643292320000|2022-01-27 14:05:20|93533.6|93508.6|93514.7|93489.7|93539.8|93514.8|93511.9|93486.9|62
1643292330000|2022-01-27 14:05:30|93515.1|93490.1|93519.6|93494.6|93523.1|93498.1|93515.1|93490.1|55
1643292340000|2022-01-27 14:05:40|93519.8|93494.8|93509.9|93484.9|93520.3|93495.3|93506.2|93481.2|58
1643292350000|2022-01-27 14:05:50|93510.1|93485.1|93502.1|93477.1|93514.2|93489.2|93499.2|93474.2|60
1643292360000|2022-01-27 14:06:00|93501.6|93476.6|93507.1|93482.1|93509.4|93484.4|93500.6|93475.6|58
1643292370000|2022-01-27 14:06:10|93506.5|93481.5|93508.9|93483.9|93508.9|93483.9|93502|93477|49
1643292380000|2022-01-27 14:06:20|93507.9|93482.9|93512.3|93487.3|93512.9|93487.9|93501.3|93476.3|50
1643292390000|2022-01-27 14:06:30|93514.8|93489.8|93511.9|93486.9|93516.2|93491.2|93506.3|93481.3|59
1643292400000|2022-01-27 14:06:40|93511.6|93486.6|93489.3|93464.3|93518.1|93493.1|93489.3|93464.3|65
1643292410000|2022-01-27 14:06:50|93488.3|93463.3|93489.3|93464.3|93490.3|93465.3|93479.8|93454.8|70
1643292420000|2022-01-27 14:07:00|93489.8|93464.8|93477.7|93452.7|93491.5|93466.5|93475.3|93450.3|64
1643292430000|2022-01-27 14:07:10|93477.3|93452.3|93477.5|93452.5|93485.5|93460.5|93470|93445|63
1643292440000|2022-01-27 14:07:20|93478.8|93453.8|93468.3|93443.3|93485.5|93460.5|93467.6|93442.6|68
1643292450000|2022-01-27 14:07:30|93468.4|93443.4|93481.4|93456.4|93483.1|93458.1|93468.4|93443.4|58
1643292460000|2022-01-27 14:07:40|93481.3|93456.3|93469|93444|93481.5|93456.5|93467.1|93442.1|48
1643292470000|2022-01-27 14:07:50|93468.6|93443.6|93471.9|93446.9|93472.2|93447.2|93463.7|93438.7|58
1643292480000|2022-01-27 14:08:00|93471.5|93446.5|93478.6|93453.6|93485.6|93460.6|93471.5|93446.5|64
1643292490000|2022-01-27 14:08:10|93478.5|93453.5|93478.8|93453.8|93483.5|93458.5|93471|93446|64
1643292500000|2022-01-27 14:08:20|93479.4|93454.4|93484.9|93459.9|93485.4|93460.4|93479.4|93454.4|54
1643292510000|2022-01-27 14:08:30|93483.9|93458.9|93489.1|93464.1|93490.7|93465.7|93480.4|93455.4|56
1643292520000|2022-01-27 14:08:40|93489.2|93464.2|93489.5|93464.5|93491.2|93466.2|93485.8|93460.8|59
1643292530000|2022-01-27 14:08:50|93489.7|93464.7|93493.9|93468.9|93496.2|93471.2|93489.5|93464.5|55
1643292540000|2022-01-27 14:09:00|93493.1|93468.1|93496.1|93471.1|93499.4|93474.4|93493.1|93468.1|44
1643292550000|2022-01-27 14:09:10|93495.5|93470.5|93499.6|93474.6|93499.6|93474.6|93495.5|93470.5|44
1643292560000|2022-01-27 14:09:20|93499.5|93474.5|93498.3|93473.3|93502.3|93477.3|93498.3|93473.3|31
1643292570000|2022-01-27 14:09:30|93500.8|93475.8|93498.5|93473.5|93501.2|93476.2|93497.9|93472.9|44
1643292580000|2022-01-27 14:09:40|93498.3|93473.3|93508.2|93483.2|93508.2|93483.2|93498.3|93473.3|56
1643292590000|2022-01-27 14:09:50|93508.1|93483.1|93509.9|93484.9|93512.4|93487.4|93504.5|93479.5|46
1643292600000|2022-01-27 14:10:00|93509.8|93484.8|93509.3|93484.3|93511.5|93486.5|93502.1|93477.1|63
1643292610000|2022-01-27 14:10:10|93509.8|93484.8|93505.3|93480.3|93513.1|93488.1|93504.7|93479.7|57
1643292620000|2022-01-27 14:10:20|93505.4|93480.4|93494|93469|93507.6|93482.6|93493.3|93468.3|57
1643292630000|2022-01-27 14:10:30|93493.1|93468.1|93496.9|93471.9|93498.1|93473.1|93489.9|93464.9|63
1643292640000|2022-01-27 14:10:40|93497.4|93472.4|93509|93484|93509|93484|93495.4|93470.4|53
1643292650000|2022-01-27 14:10:50|93508.7|93483.7|93506.2|93481.2|93513.1|93488.1|93504.1|93479.1|64
1643292660000|2022-01-27 14:11:00|93504.7|93479.7|93507.4|93482.4|93511.2|93486.2|93503.5|93478.5|66
1643292670000|2022-01-27 14:11:10|93507.6|93482.6|93489.6|93464.6|93507.6|93482.6|93489.2|93464.2|59
1643292680000|2022-01-27 14:11:20|93489.4|93464.4|93487.9|93462.9|93490.3|93465.3|93480.8|93455.8|53
1643292690000|2022-01-27 14:11:30|93487.5|93462.5|93478.8|93453.8|93488.3|93463.3|93477.8|93452.8|54
1643292700000|2022-01-27 14:11:40|93479|93454|93475.4|93450.4|93480|93455|93475.2|93450.2|45
1643292710000|2022-01-27 14:11:50|93475.6|93450.6|93473.2|93448.2|93475.6|93450.6|93466|93441|63
1643292720000|2022-01-27 14:12:00|93474.6|93449.6|93473.5|93448.5|93475.5|93450.5|93469.3|93444.3|49
1643292730000|2022-01-27 14:12:10|93473.6|93448.6|93466.1|93441.1|93475.8|93450.8|93464.3|93439.3|59
1643292740000|2022-01-27 14:12:20|93465.5|93440.5|93459|93434|93470.9|93445.9|93459|93434|67
1643292750000|2022-01-27 14:12:30|93458.5|93433.5|93451.3|93426.3|93461.1|93436.1|93445.1|93420.1|60
1643292760000|2022-01-27 14:12:40|93448.5|93423.5|93482.5|93457.5|93485.6|93460.6|93448.3|93423.3|63
1643292770000|2022-01-27 14:12:50|93483.1|93458.1|93495.3|93470.3|93497.6|93472.6|93481.7|93456.7|57
1643292780000|2022-01-27 14:13:00|93500|93475|93486.7|93461.7|93500|93475|93485.7|93460.7|57
1643292790000|2022-01-27 14:13:10|93484.7|93459.7|93477.4|93452.4|93484.9|93459.9|93476|93451|53
1643292800000|2022-01-27 14:13:20|93477.9|93452.9|93483.1|93458.1|93483.9|93458.9|93471|93446|52
1643292810000|2022-01-27 14:13:30|93482.8|93457.8|93488.6|93463.6|93490.2|93465.2|93481.7|93456.7|46
1643292820000|2022-01-27 14:13:40|93487.8|93462.8|93480.8|93455.8|93487.8|93462.8|93480.5|93455.5|49
1643292830000|2022-01-27 14:13:50|93480.3|93455.3|93475.8|93450.8|93480.4|93455.4|93473.2|93448.2|54
1643292840000|2022-01-27 14:14:00|93475.9|93450.9|93473.4|93448.4|93477.1|93452.1|93472.7|93447.7|50
1643292850000|2022-01-27 14:14:10|93472.8|93447.8|93473|93448|93473.9|93448.9|93470.8|93445.8|53
1643292860000|2022-01-27 14:14:20|93473.2|93448.2|93457.7|93432.7|93475.7|93450.7|93456.6|93431.6|40
1643292870000|2022-01-27 14:14:30|93457.6|93432.6|93464.5|93439.5|93466.4|93441.4|93456.9|93431.9|50
1643292880000|2022-01-27 14:14:40|93464.8|93439.8|93470.4|93445.4|93473|93448|93464.5|93439.5|38
1643292890000|2022-01-27 14:14:50|93470|93445|93464.4|93439.4|93470|93445|93455.3|93430.3|48
1643292900000|2022-01-27 14:15:00|93464.1|93439.1|93460.5|93435.5|93464.1|93439.1|93458.6|93433.6|47
1643292910000|2022-01-27 14:15:10|93460|93435|93458.5|93433.5|93461.9|93436.9|93456.4|93431.4|44
1643292920000|2022-01-27 14:15:20|93458.4|93433.4|93469|93444|93469|93444|93458.2|93433.2|63
1643292930000|2022-01-27 14:15:30|93469.3|93444.3|93426.1|93401.1|93469.7|93444.7|93418.5|93393.5|62
1643292940000|2022-01-27 14:15:40|93426.6|93401.6|93436|93411|93436|93411|93423.6|93398.6|64
1643292950000|2022-01-27 14:15:50|93435.2|93410.2|93437.8|93412.8|93442.1|93417.1|93433.7|93408.7|54
1643292960000|2022-01-27 14:16:00|93437.9|93412.9|93434.1|93409.1|93442|93417|93434.1|93409.1|51
1643292970000|2022-01-27 14:16:10|93434|93409|93450.8|93425.8|93452.7|93427.7|93433.9|93408.9|55
1643292980000|2022-01-27 14:16:20|93450.5|93425.5|93457.7|93432.7|93458|93433|93450.5|93425.5|46
1643292990000|2022-01-27 14:16:30|93458.7|93433.7|93467.2|93442.2|93468.9|93443.9|93457.7|93432.7|50
1643293000000|2022-01-27 14:16:40|93464.9|93439.9|93470.2|93445.2|93471.4|93446.4|93454.6|93429.6|58
1643293010000|2022-01-27 14:16:50|93470.5|93445.5|93468.5|93443.5|93470.5|93445.5|93464.5|93439.5|57
1643293020000|2022-01-27 14:17:00|93469.2|93444.2|93475.5|93450.5|93476.6|93451.6|93461.9|93436.9|60
1643293030000|2022-01-27 14:17:10|93476.3|93451.3|93486.4|93461.4|93486.6|93461.6|93476.3|93451.3|57
1643293040000|2022-01-27 14:17:20|93485.5|93460.5|93492|93467|93492|93467|93484.8|93459.8|58
1643293050000|2022-01-27 14:17:30|93499.6|93474.6|93503.3|93478.3|93506.3|93481.3|93496.2|93471.2|61
1643293060000|2022-01-27 14:17:40|93503.8|93478.8|93501.5|93476.5|93503.8|93478.8|93499.4|93474.4|54
1643293070000|2022-01-27 14:17:50|93501.7|93476.7|93502.9|93477.9|93504.3|93479.3|93499.8|93474.8|43
1643293080000|2022-01-27 14:18:00|93502.6|93477.6|93508.6|93483.6|93509.6|93484.6|93502.2|93477.2|55
1643293090000|2022-01-27 14:18:10|93508.7|93483.7|93527|93502|93530|93505|93508.2|93483.2|56
1643293100000|2022-01-27 14:18:20|93526.7|93501.7|93544.5|93519.5|93545.9|93520.9|93524.5|93499.5|62
1643293110000|2022-01-27 14:18:30|93543.8|93518.8|93553.5|93528.5|93557.3|93532.3|93543.5|93518.5|65
1643293120000|2022-01-27 14:18:40|93555.2|93530.2|93558.5|93533.5|93561.3|93536.3|93552.3|93527.3|62
1643293130000|2022-01-27 14:18:50|93558.6|93533.6|93567.3|93542.3|93570.2|93545.2|93558.4|93533.4|64
1643293140000|2022-01-27 14:19:00|93567.2|93542.2|93558.7|93533.7|93567.3|93542.3|93558.7|93533.7|61
1643293150000|2022-01-27 14:19:10|93558.8|93533.8|93562.9|93537.9|93568.4|93543.4|93558.7|93533.7|52
1643293160000|2022-01-27 14:19:20|93563.1|93538.1|93569.9|93544.9|93570.7|93545.7|93561.9|93536.9|58
1643293170000|2022-01-27 14:19:30|93573.2|93548.2|93571.4|93546.4|93575.4|93550.4|93566.7|93541.7|66
1643293180000|2022-01-27 14:19:40|93570|93545|93573.6|93548.6|93577|93552|93567.3|93542.3|60
1643293190000|2022-01-27 14:19:50|93573.5|93548.5|93572.1|93547.1|93578.3|93553.3|93572|93547|56
1643293200000|2022-01-27 14:20:00|93572|93547|93575|93550|93575.8|93550.8|93571.5|93546.5|39
1643293210000|2022-01-27 14:20:10|93574.2|93549.2|93570.8|93545.8|93575.9|93550.9|93569.7|93544.7|49
1643293220000|2022-01-27 14:20:20|93571|93546|93553|93528|93571.2|93546.2|93552.6|93527.6|50
1643293230000|2022-01-27 14:20:30|93553.3|93528.3|93555.8|93530.8|93559.3|93534.3|93552.6|93527.6|53
1643293240000|2022-01-27 14:20:40|93555.6|93530.6|93537.3|93512.3|93555.6|93530.6|93537|93512|59
1643293250000|2022-01-27 14:20:50|93539.2|93514.2|93538.4|93513.4|93541.4|93516.4|93537.6|93512.6|59
1643293260000|2022-01-27 14:21:00|93536.3|93511.3|93532.8|93507.8|93536.7|93511.7|93532.7|93507.7|38
1643293270000|2022-01-27 14:21:10|93532.6|93507.6|93537.2|93512.2|93539.1|93514.1|93532.2|93507.2|61
1643293280000|2022-01-27 14:21:20|93537.4|93512.4|93534.3|93509.3|93539|93514|93532.7|93507.7|57
1643293290000|2022-01-27 14:21:30|93534|93509|93537.5|93512.5|93541.7|93516.7|93533.1|93508.1|48
1643293300000|2022-01-27 14:21:40|93537.8|93512.8|93532.3|93507.3|93538.1|93513.1|93530.6|93505.6|62
1643293310000|2022-01-27 14:21:50|93531.8|93506.8|93533.2|93508.2|93537|93512|93530.5|93505.5|51
1643293320000|2022-01-27 14:22:00|93534.1|93509.1|93540.3|93515.3|93541.9|93516.9|93531.5|93506.5|48
1643293330000|2022-01-27 14:22:10|93540.5|93515.5|93566.6|93541.6|93567.5|93542.5|93540.5|93515.5|57
1643293340000|2022-01-27 14:22:20|93566.4|93541.4|93572.5|93547.5|93572.5|93547.5|93565.3|93540.3|49
1643293350000|2022-01-27 14:22:30|93572.4|93547.4|93571.8|93546.8|93572.9|93547.9|93568.1|93543.1|36
1643293360000|2022-01-27 14:22:40|93572.2|93547.2|93575.2|93550.2|93577.7|93552.7|93567.5|93542.5|50
1643293370000|2022-01-27 14:22:50|93574.9|93549.9|93587.7|93562.7|93587.7|93562.7|93574.9|93549.9|49
1643293380000|2022-01-27 14:23:00|93588.7|93563.7|93591.9|93566.9|93598.7|93573.7|93587.8|93562.8|64
1643293390000|2022-01-27 14:23:10|93591.6|93566.6|93589.9|93564.9|93593.6|93568.6|93584.5|93559.5|55
1643293400000|2022-01-27 14:23:20|93590|93565|93595.7|93570.7|93596.1|93571.1|93584.5|93559.5|54
1643293410000|2022-01-27 14:23:30|93595.9|93570.9|93599.7|93574.7|93602|93577|93595.6|93570.6|46
1643293420000|2022-01-27 14:23:40|93600.2|93575.2|93597.7|93572.7|93603.2|93578.2|93597.7|93572.7|55
1643293430000|2022-01-27 14:23:50|93598.1|93573.1|93594.5|93569.5|93598.1|93573.1|93594.1|93569.1|47
1643293440000|2022-01-27 14:24:00|93594.6|93569.6|93595.7|93570.7|93596.2|93571.2|93590.1|93565.1|54
1643293450000|2022-01-27 14:24:10|93595.2|93570.2|93592.1|93567.1|93596.5|93571.5|93591|93566|41
1643293460000|2022-01-27 14:24:20|93591.4|93566.4|93589.8|93564.8|93593.3|93568.3|93588.1|93563.1|37
1643293470000|2022-01-27 14:24:30|93589|93564|93593|93568|93594.9|93569.9|93588.6|93563.6|47
1643293480000|2022-01-27 14:24:40|93592.3|93567.3|93579.6|93554.6|93593.1|93568.1|93579.1|93554.1|45
1643293490000|2022-01-27 14:24:50|93580|93555|93579.9|93554.9|93580.4|93555.4|93578.2|93553.2|36
1643293500000|2022-01-27 14:25:00|93579.8|93554.8|93532.1|93507.1|93579.8|93554.8|93531|93506|67
1643293510000|2022-01-27 14:25:10|93532.2|93507.2|93532.7|93507.7|93534.2|93509.2|93529.6|93504.6|56
1643293520000|2022-01-27 14:25:20|93532.5|93507.5|93531.8|93506.8|93532.8|93507.8|93526.4|93501.4|56
1643293530000|2022-01-27 14:25:30|93531.6|93506.6|93531.1|93506.1|93536.2|93511.2|93530.2|93505.2|45
1643293540000|2022-01-27 14:25:40|93531.5|93506.5|93521.7|93496.7|93531.6|93506.6|93521.7|93496.7|45
1643293550000|2022-01-27 14:25:50|93521.4|93496.4|93520|93495|93523|93498|93519.4|93494.4|42
1643293560000|2022-01-27 14:26:00|93520.1|93495.1|93517.7|93492.7|93523.9|93498.9|93516.6|93491.6|48
1643293570000|2022-01-27 14:26:10|93517.8|93492.8|93505.7|93480.7|93518.6|93493.6|93505.7|93480.7|48
1643293580000|2022-01-27 14:26:20|93506.5|93481.5|93479.3|93454.3|93508.2|93483.2|93473.8|93448.8|57
1643293590000|2022-01-27 14:26:30|93479.2|93454.2|93513.8|93488.8|93513.8|93488.8|93479.2|93454.2|59
1643293600000|2022-01-27 14:26:40|93513.7|93488.7|93514.9|93489.9|93518.6|93493.6|93512.7|93487.7|54
1643293610000|2022-01-27 14:26:50|93514.1|93489.1|93510.5|93485.5|93516.4|93491.4|93505.1|93480.1|54
1643293620000|2022-01-27 14:27:00|93512.6|93487.6|93515.1|93490.1|93516.3|93491.3|93503.2|93478.2|68
1643293630000|2022-01-27 14:27:10|93514.6|93489.6|93557.6|93532.6|93558.8|93533.8|93514.1|93489.1|52
1643293640000|2022-01-27 14:27:20|93557.7|93532.7|93553.2|93528.2|93562|93537|93552.8|93527.8|62
1643293650000|2022-01-27 14:27:30|93554.1|93529.1|93559.9|93534.9|93559.9|93534.9|93548.5|93523.5|58
1643293660000|2022-01-27 14:27:40|93560.6|93535.6|93560.3|93535.3|93564.2|93539.2|93559|93534|54
1643293670000|2022-01-27 14:27:50|93560.2|93535.2|93542.9|93517.9|93561.5|93536.5|93542.7|93517.7|61
1643293680000|2022-01-27 14:28:00|93543|93518|93539.7|93514.7|93545.8|93520.8|93539.7|93514.7|60
1643293690000|2022-01-27 14:28:10|93539.9|93514.9|93532.7|93507.7|93540|93515|93532.7|93507.7|56
1643293700000|2022-01-27 14:28:20|93532.9|93507.9|93522.6|93497.6|93534.3|93509.3|93522.6|93497.6|63
1643293710000|2022-01-27 14:28:30|93522.9|93497.9|93516.6|93491.6|93522.9|93497.9|93516.2|93491.2|56
1643293720000|2022-01-27 14:28:40|93516.3|93491.3|93527|93502|93532.7|93507.7|93516.3|93491.3|64
1643293730000|2022-01-27 14:28:50|93528.7|93503.7|93526.5|93501.5|93529.2|93504.2|93524|93499|51
1643293740000|2022-01-27 14:29:00|93526.6|93501.6|93527.7|93502.7|93533.3|93508.3|93523.8|93498.8|43
1643293750000|2022-01-27 14:29:10|93527.6|93502.6|93520.4|93495.4|93529.4|93504.4|93516.5|93491.5|60
1643293760000|2022-01-27 14:29:20|93522.4|93497.4|93521.1|93496.1|93529.4|93504.4|93520.5|93495.5|50
1643293770000|2022-01-27 14:29:30|93521.4|93496.4|93520.5|93495.5|93522.5|93497.5|93516.3|93491.3|50
1643293780000|2022-01-27 14:29:40|93520.8|93495.8|93513.5|93488.5|93525.2|93500.2|93511.9|93486.9|56
1643293790000|2022-01-27 14:29:50|93514|93489|93514.7|93489.7|93515.9|93490.9|93513.5|93488.5|38
1643293800000|2022-01-27 14:30:00|93514.8|93489.8|93508.5|93483.5|93515.1|93490.1|93508.1|93483.1|69
1643293810000|2022-01-27 14:30:10|93508.7|93483.7|93520.7|93495.7|93521.5|93496.5|93508.7|93483.7|75
1643293820000|2022-01-27 14:30:20|93521|93496|93517.3|93492.3|93524.9|93499.9|93512|93487|70
1643293830000|2022-01-27 14:30:30|93518|93493|93515.1|93490.1|93520.1|93495.1|93515.1|93490.1|55
1643293840000|2022-01-27 14:30:40|93514.8|93489.8|93510.4|93485.4|93515.4|93490.4|93509|93484|56
1643293850000|2022-01-27 14:30:50|93509.9|93484.9|93509.9|93484.9|93511.7|93486.7|93506|93481|56
1643293860000|2022-01-27 14:31:00|93509.7|93484.7|93524|93499|93524|93499|93509.5|93484.5|57
1643293870000|2022-01-27 14:31:10|93524.1|93499.1|93512.9|93487.9|93526.4|93501.4|93512.7|93487.7|55
1643293880000|2022-01-27 14:31:20|93512.4|93487.4|93507.5|93482.5|93512.9|93487.9|93506.8|93481.8|53
1643293890000|2022-01-27 14:31:30|93507.6|93482.6|93502.4|93477.4|93507.6|93482.6|93500.4|93475.4|69
1643293900000|2022-01-27 14:31:40|93502.2|93477.2|93506.6|93481.6|93506.6|93481.6|93501.4|93476.4|56
1643293910000|2022-01-27 14:31:50|93507.7|93482.7|93501.4|93476.4|93509.1|93484.1|93501.4|93476.4|56
1643293920000|2022-01-27 14:32:00|93501.5|93476.5|93489.7|93464.7|93501.7|93476.7|93483.8|93458.8|61
1643293930000|2022-01-27 14:32:10|93488.8|93463.8|93481.7|93456.7|93488.8|93463.8|93479.8|93454.8|54
1643293940000|2022-01-27 14:32:20|93480|93455|93489|93464|93490.1|93465.1|93475.5|93450.5|66
1643293950000|2022-01-27 14:32:30|93489.3|93464.3|93485.2|93460.2|93491|93466|93483.8|93458.8|57
1643293960000|2022-01-27 14:32:40|93484.7|93459.7|93451.3|93426.3|93484.7|93459.7|93451.3|93426.3|71
1643293970000|2022-01-27 14:32:50|93451|93426|93449.4|93424.4|93455.5|93430.5|93442.8|93417.8|67
1643293980000|2022-01-27 14:33:00|93451|93426|93459|93434|93460.7|93435.7|93448.7|93423.7|68
1643293990000|2022-01-27 14:33:10|93459.3|93434.3|93458.7|93433.7|93461.3|93436.3|93456.8|93431.8|62
1643294000000|2022-01-27 14:33:20|93459.3|93434.3|93450.9|93425.9|93459.7|93434.7|93450.3|93425.3|55
1643294010000|2022-01-27 14:33:30|93451.2|93426.2|93451.3|93426.3|93454.1|93429.1|93449.9|93424.9|67
1643294020000|2022-01-27 14:33:40|93451.1|93426.1|93453.8|93428.8|93455.3|93430.3|93450.3|93425.3|62
1643294030000|2022-01-27 14:33:50|93453.7|93428.7|93450.8|93425.8|93458.2|93433.2|93447.3|93422.3|70
1643294040000|2022-01-27 14:34:00|93449.9|93424.9|93458.6|93433.6|93459.1|93434.1|93449.1|93424.1|63
1643294050000|2022-01-27 14:34:10|93455.8|93430.8|93480.7|93455.7|93481.5|93456.5|93455.8|93430.8|71
1643294060000|2022-01-27 14:34:20|93480.5|93455.5|93478.3|93453.3|93480.5|93455.5|93474.7|93449.7|58
1643294070000|2022-01-27 14:34:30|93479.7|93454.7|93485|93460|93485|93460|93476.1|93451.1|60
1643294080000|2022-01-27 14:34:40|93484.1|93459.1|93483.8|93458.8|93484.9|93459.9|93482.5|93457.5|48
1643294090000|2022-01-27 14:34:50|93484.1|93459.1|93478.2|93453.2|93485|93460|93473.3|93448.3|49
1643294100000|2022-01-27 14:35:00|93478|93453|93492.2|93467.2|93503|93478|93472.7|93447.7|62
1643294110000|2022-01-27 14:35:10|93492.8|93467.8|93479.4|93454.4|93492.8|93467.8|93479|93454|57
1643294120000|2022-01-27 14:35:20|93478.5|93453.5|93479.5|93454.5|93480.1|93455.1|93477.5|93452.5|56
1643294130000|2022-01-27 14:35:30|93480.1|93455.1|93488.2|93463.2|93488.2|93463.2|93478.5|93453.5|55
1643294140000|2022-01-27 14:35:40|93488.7|93463.7|93488.7|93463.7|93494.6|93469.6|93488.3|93463.3|52
1643294150000|2022-01-27 14:35:50|93488.9|93463.9|93489.9|93464.9|93494.5|93469.5|93487.7|93462.7|48
1643294160000|2022-01-27 14:36:00|93490.3|93465.3|93490.3|93465.3|93491.9|93466.9|93489.5|93464.5|45
1643294170000|2022-01-27 14:36:10|93490.7|93465.7|93493.5|93468.5|93495|93470|93489.2|93464.2|51
1643294180000|2022-01-27 14:36:20|93493.6|93468.6|93494.9|93469.9|93497.3|93472.3|93493.3|93468.3|58
1643294190000|2022-01-27 14:36:30|93495.2|93470.2|93496.9|93471.9|93499.2|93474.2|93494.5|93469.5|62
1643294200000|2022-01-27 14:36:40|93496.8|93471.8|93500|93475|93502|93477|93496|93471|71
1643294210000|2022-01-27 14:36:50|93500.3|93475.3|93495|93470|93500.7|93475.7|93493.7|93468.7|64
1643294220000|2022-01-27 14:37:00|93495.5|93470.5|93481.9|93456.9|93495.8|93470.8|93480.4|93455.4|59
1643294230000|2022-01-27 14:37:10|93482.6|93457.6|93473.8|93448.8|93482.6|93457.6|93473.3|93448.3|55
1643294240000|2022-01-27 14:37:20|93473.4|93448.4|93471.5|93446.5|93473.4|93448.4|93463.1|93438.1|59
1643294250000|2022-01-27 14:37:30|93471|93446|93473|93448|93473.5|93448.5|93466.8|93441.8|60
1643294260000|2022-01-27 14:37:40|93472.6|93447.6|93463.5|93438.5|93472.8|93447.8|93463.1|93438.1|42
1643294270000|2022-01-27 14:37:50|93463.4|93438.4|93472.6|93447.6|93472.6|93447.6|93463|93438|57
1643294280000|2022-01-27 14:38:00|93472.8|93447.8|93456.5|93431.5|93472.8|93447.8|93456|93431|61
1643294290000|2022-01-27 14:38:10|93454.7|93429.7|93452.2|93427.2|93454.7|93429.7|93440.1|93415.1|71
1643294300000|2022-01-27 14:38:20|93452.8|93427.8|93453.4|93428.4|93453.6|93428.6|93448.1|93423.1|60
1643294310000|2022-01-27 14:38:30|93453.1|93428.1|93442.1|93417.1|93453.8|93428.8|93442.1|93417.1|56
1643294320000|2022-01-27 14:38:40|93442.7|93417.7|93436.2|93411.2|93443.5|93418.5|93435.4|93410.4|68
1643294330000|2022-01-27 14:38:50|93436.3|93411.3|93426.6|93401.6|93436.3|93411.3|93423.5|93398.5|65
1643294340000|2022-01-27 14:39:00|93425.7|93400.7|93425.7|93400.7|93434.7|93409.7|93416.7|93391.7|69
1643294350000|2022-01-27 14:39:10|93425.8|93400.8|93427.2|93402.2|93429|93404|93422.2|93397.2|63
1643294360000|2022-01-27 14:39:20|93428.3|93403.3|93428.5|93403.5|93432.4|93407.4|93426|93401|61
1643294370000|2022-01-27 14:39:30|93429.5|93404.5|93425.5|93400.5|93429.5|93404.5|93424.8|93399.8|46
1643294380000|2022-01-27 14:39:40|93425.6|93400.6|93429.8|93404.8|93432.1|93407.1|93423.8|93398.8|55
1643294390000|2022-01-27 14:39:50|93428.5|93403.5|93422.8|93397.8|93431.2|93406.2|93422.5|93397.5|56
1643294400000|2022-01-27 14:40:00|93422.7|93397.7|93412.8|93387.8|93423.1|93398.1|93410.7|93385.7|62
1643294410000|2022-01-27 14:40:10|93412.6|93387.6|93408.1|93383.1|93413.9|93388.9|93406.8|93381.8|69
1643294420000|2022-01-27 14:40:20|93407.4|93382.4|93394.4|93369.4|93407.7|93382.7|93394.4|93369.4|62
1643294430000|2022-01-27 14:40:30|93395.4|93370.4|93398.5|93373.5|93399|93374|93387.6|93362.6|63
1643294440000|2022-01-27 14:40:40|93397.4|93372.4|93386.5|93361.5|93399.9|93374.9|93384.5|93359.5|69
1643294450000|2022-01-27 14:40:50|93386.4|93361.4|93389.3|93364.3|93390.5|93365.5|93383.3|93358.3|63
1643294460000|2022-01-27 14:41:00|93389.6|93364.6|93391.8|93366.8|93395.9|93370.9|93387.3|93362.3|64
1643294470000|2022-01-27 14:41:10|93392.8|93367.8|93389.3|93364.3|93393.3|93368.3|93384.9|93359.9|56
1643294480000|2022-01-27 14:41:20|93389.1|93364.1|93385.8|93360.8|93390.4|93365.4|93384.8|93359.8|48
1643294490000|2022-01-27 14:41:30|93386|93361|93356.1|93331.1|93386|93361|93356.1|93331.1|67
1643294500000|2022-01-27 14:41:40|93357.5|93332.5|93365.5|93340.5|93368.3|93343.3|93357.5|93332.5|67
1643294510000|2022-01-27 14:41:50|93366.3|93341.3|93374.9|93349.9|93375.5|93350.5|93366.3|93341.3|65
1643294520000|2022-01-27 14:42:00|93375.4|93350.4|93401|93376|93401.4|93376.4|93374.5|93349.5|68
1643294530000|2022-01-27 14:42:10|93401.1|93376.1|93395.1|93370.1|93401.7|93376.7|93392|93367|69
1643294540000|2022-01-27 14:42:20|93395.4|93370.4|93410.5|93385.5|93413.9|93388.9|93394.2|93369.2|70
1643294550000|2022-01-27 14:42:30|93410.6|93385.6|93415.6|93390.6|93418|93393|93410|93385|59
1643294560000|2022-01-27 14:42:40|93413.3|93388.3|93417.4|93392.4|93420.2|93395.2|93413.3|93388.3|49
1643294570000|2022-01-27 14:42:50|93416.8|93391.8|93410.7|93385.7|93417.1|93392.1|93403.7|93378.7|72
1643294580000|2022-01-27 14:43:00|93411.1|93386.1|93415.3|93390.3|93420.7|93395.7|93409.1|93384.1|57
1643294590000|2022-01-27 14:43:10|93415.8|93390.8|93418.6|93393.6|93419|93394|93411.5|93386.5|56
1643294600000|2022-01-27 14:43:20|93418.8|93393.8|93391.9|93366.9|93419.8|93394.8|93387.6|93362.6|61
1643294610000|2022-01-27 14:43:30|93391.8|93366.8|93380.1|93355.1|93394.6|93369.6|93379.1|93354.1|55
1643294620000|2022-01-27 14:43:40|93380.3|93355.3|93389.5|93364.5|93389.5|93364.5|93377.7|93352.7|71
1643294630000|2022-01-27 14:43:50|93387.8|93362.8|93389.1|93364.1|93393|93368|93387.2|93362.2|62
1643294640000|2022-01-27 14:44:00|93388.7|93363.7|93387.8|93362.8|93398.6|93373.6|93386.5|93361.5|64
1643294650000|2022-01-27 14:44:10|93388.7|93363.7|93384.4|93359.4|93388.7|93363.7|93381.2|93356.2|54
1643294660000|2022-01-27 14:44:20|93384.9|93359.9|93390|93365|93391.2|93366.2|93384.8|93359.8|56
1643294670000|2022-01-27 14:44:30|93389.3|93364.3|93389.2|93364.2|93391|93366|93388.5|93363.5|42
1643294680000|2022-01-27 14:44:40|93389.5|93364.5|93396.5|93371.5|93397.3|93372.3|93387.9|93362.9|38
1643294690000|2022-01-27 14:44:50|93396.3|93371.3|93395|93370|93397.1|93372.1|93391|93366|44
1643294700000|2022-01-27 14:45:00|93394.8|93369.8|93394.3|93369.3|93395.5|93370.5|93392.5|93367.5|57
1643294710000|2022-01-27 14:45:10|93394.4|93369.4|93396|93371|93407.5|93382.5|93394.1|93369.1|64
1643294720000|2022-01-27 14:45:20|93395.5|93370.5|93393.2|93368.2|93395.5|93370.5|93389.9|93364.9|51
1643294730000|2022-01-27 14:45:30|93392.6|93367.6|93383.9|93358.9|93392.9|93367.9|93382.2|93357.2|63
1643294740000|2022-01-27 14:45:40|93383|93358|93382.9|93357.9|93393.5|93368.5|93382.9|93357.9|60
1643294750000|2022-01-27 14:45:50|93382.2|93357.2|93378|93353|93382.2|93357.2|93375.4|93350.4|53
1643294760000|2022-01-27 14:46:00|93377.7|93352.7|93381.4|93356.4|93381.9|93356.9|93375.5|93350.5|62
1643294770000|2022-01-27 14:46:10|93381.5|93356.5|93384|93359|93385.4|93360.4|93376.4|93351.4|53
1643294780000|2022-01-27 14:46:20|93382.8|93357.8|93385.5|93360.5|93386|93361|93381.8|93356.8|43
1643294790000|2022-01-27 14:46:30|93385.8|93360.8|93371.7|93346.7|93388|93363|93371.2|93346.2|46
1643294800000|2022-01-27 14:46:40|93372.2|93347.2|93370.3|93345.3|93378.3|93353.3|93370.3|93345.3|54
1643294810000|2022-01-27 14:46:50|93370.7|93345.7|93368.3|93343.3|93372.3|93347.3|93366.5|93341.5|52
1643294820000|2022-01-27 14:47:00|93369.1|93344.1|93354.5|93329.5|93370.3|93345.3|93353.5|93328.5|53
1643294830000|2022-01-27 14:47:10|93351.7|93326.7|93354.6|93329.6|93358.7|93333.7|93351.7|93326.7|47
1643294840000|2022-01-27 14:47:20|93354.9|93329.9|93355.4|93330.4|93356.8|93331.8|93350.2|93325.2|51
1643294850000|2022-01-27 14:47:30|93355.1|93330.1|93340.6|93315.6|93355.8|93330.8|93337.5|93312.5|54
1643294860000|2022-01-27 14:47:40|93341.9|93316.9|93343.7|93318.7|93345.3|93320.3|93341.5|93316.5|53
1643294870000|2022-01-27 14:47:50|93344|93319|93341.8|93316.8|93346.8|93321.8|93341.8|93316.8|46
1643294880000|2022-01-27 14:48:00|93342.8|93317.8|93341.6|93316.6|93344.7|93319.7|93338.4|93313.4|65
1643294890000|2022-01-27 14:48:10|93343.2|93318.2|93343.6|93318.6|93343.6|93318.6|93339|93314|49
1643294900000|2022-01-27 14:48:20|93342.4|93317.4|93340.3|93315.3|93343.7|93318.7|93338.9|93313.9|51
1643294910000|2022-01-27 14:48:30|93341.2|93316.2|93326.8|93301.8|93341.3|93316.3|93321.1|93296.1|66
1643294920000|2022-01-27 14:48:40|93326.4|93301.4|93329|93304|93333.5|93308.5|93325.4|93300.4|56
1643294930000|2022-01-27 14:48:50|93329.8|93304.8|93326.1|93301.1|93329.8|93304.8|93324.7|93299.7|46
1643294940000|2022-01-27 14:49:00|93325.1|93300.1|93305.2|93280.2|93330.7|93305.7|93298.5|93273.5|69
1643294950000|2022-01-27 14:49:10|93304.6|93279.6|93313|93288|93317.3|93292.3|93304.1|93279.1|61
1643294960000|2022-01-27 14:49:20|93312.6|93287.6|93311.4|93286.4|93313.2|93288.2|93310.4|93285.4|43
1643294970000|2022-01-27 14:49:30|93311.2|93286.2|93309.9|93284.9|93312|93287|93308.9|93283.9|43
1643294980000|2022-01-27 14:49:40|93309.1|93284.1|93311.1|93286.1|93311.5|93286.5|93306.4|93281.4|53
1643294990000|2022-01-27 14:49:50|93310.5|93285.5|93312.6|93287.6|93315.3|93290.3|93309.1|93284.1|53
1643295000000|2022-01-27 14:50:00|93312.4|93287.4|93300.1|93275.1|93313|93288|93298.2|93273.2|50
1643295010000|2022-01-27 14:50:10|93301.8|93276.8|93302.3|93277.3|93306.8|93281.8|93299.3|93274.3|60
1643295020000|2022-01-27 14:50:20|93302.6|93277.6|93302.5|93277.5|93305.8|93280.8|93299.3|93274.3|63
1643295030000|2022-01-27 14:50:30|93301.3|93276.3|93297.1|93272.1|93302.2|93277.2|93288.4|93263.4|64
1643295040000|2022-01-27 14:50:40|93296.8|93271.8|93291.5|93266.5|93298.8|93273.8|93290.4|93265.4|48
1643295050000|2022-01-27 14:50:50|93290.7|93265.7|93285.5|93260.5|93297.6|93272.6|93284.9|93259.9|49
1643295060000|2022-01-27 14:51:00|93286.7|93261.7|93287.8|93262.8|93289.4|93264.4|93280.7|93255.7|69
1643295070000|2022-01-27 14:51:10|93287.4|93262.4|93280.9|93255.9|93287.4|93262.4|93277.7|93252.7|57
1643295080000|2022-01-27 14:51:20|93280.1|93255.1|93284.3|93259.3|93285.8|93260.8|93278.6|93253.6|62
1643295090000|2022-01-27 14:51:30|93285.3|93260.3|93283.2|93258.2|93287|93262|93280.9|93255.9|35
1643295100000|2022-01-27 14:51:40|93283.5|93258.5|93281.5|93256.5|93284|93259|93281|93256|41
1643295110000|2022-01-27 14:51:50|93281.2|93256.2|93288.2|93263.2|93289|93264|93281|93256|54
1643295120000|2022-01-27 14:52:00|93288.7|93263.7|93283.7|93258.7|93288.7|93263.7|93282.1|93257.1|53
1643295130000|2022-01-27 14:52:10|93283.9|93258.9|93285.7|93260.7|93286.3|93261.3|93283.9|93258.9|40
1643295140000|2022-01-27 14:52:20|93287.6|93262.6|93334.9|93309.9|93340.8|93315.8|93284.4|93259.4|64
1643295150000|2022-01-27 14:52:30|93334.5|93309.5|93332.1|93307.1|93336.1|93311.1|93330.1|93305.1|67
1643295160000|2022-01-27 14:52:40|93332.3|93307.3|93337.2|93312.2|93339.6|93314.6|93332.3|93307.3|65
1643295170000|2022-01-27 14:52:50|93337.4|93312.4|93340|93315|93342.6|93317.6|93337|93312|65
1643295180000|2022-01-27 14:53:00|93340.1|93315.1|93345.8|93320.8|93346.2|93321.2|93339.7|93314.7|53
1643295190000|2022-01-27 14:53:10|93344.7|93319.7|93325|93300|93347.7|93322.7|93324.4|93299.4|48
1643295200000|2022-01-27 14:53:20|93325.3|93300.3|93318.5|93293.5|93325.9|93300.9|93317.6|93292.6|55
1643295210000|2022-01-27 14:53:30|93318.3|93293.3|93313.8|93288.8|93319.9|93294.9|93313.8|93288.8|43
1643295220000|2022-01-27 14:53:40|93312.2|93287.2|93306|93281|93312.2|93287.2|93305.4|93280.4|46
1643295230000|2022-01-27 14:53:50|93306.2|93281.2|93318|93293|93318|93293|93306|93281|55
1643295240000|2022-01-27 14:54:00|93316.4|93291.4|93309.1|93284.1|93318.7|93293.7|93307.1|93282.1|56
1643295250000|2022-01-27 14:54:10|93308.1|93283.1|93309.1|93284.1|93317.2|93292.2|93307.9|93282.9|53
1643295260000|2022-01-27 14:54:20|93308.9|93283.9|93313|93288|93313|93288|93305|93280|62
1643295270000|2022-01-27 14:54:30|93312.9|93287.9|93318|93293|93318.2|93293.2|93310.5|93285.5|43
1643295280000|2022-01-27 14:54:40|93318.1|93293.1|93315.4|93290.4|93318.1|93293.1|93311.1|93286.1|47
1643295290000|2022-01-27 14:54:50|93315.3|93290.3|93314.1|93289.1|93315.8|93290.8|93312.9|93287.9|47
1643295300000|2022-01-27 14:55:00|93313.3|93288.3|93300.1|93275.1|93313.3|93288.3|93300|93275|64
1643295310000|2022-01-27 14:55:10|93299.9|93274.9|93302.3|93277.3|93305.8|93280.8|93298.7|93273.7|62
1643295320000|2022-01-27 14:55:20|93304.2|93279.2|93294.3|93269.3|93305|93280|93294.3|93269.3|59
1643295330000|2022-01-27 14:55:30|93294.7|93269.7|93295|93270|93296.1|93271.1|93293.6|93268.6|48
1643295340000|2022-01-27 14:55:40|93295.2|93270.2|93295.9|93270.9|93297|93272|93293.4|93268.4|54
1643295350000|2022-01-27 14:55:50|93295.2|93270.2|93296.3|93271.3|93298.2|93273.2|93291.2|93266.2|47
1643295360000|2022-01-27 14:56:00|93296.9|93271.9|93301.3|93276.3|93303.1|93278.1|93295.4|93270.4|56
1643295370000|2022-01-27 14:56:10|93301.8|93276.8|93295.4|93270.4|93302.8|93277.8|93294.7|93269.7|58
1643295380000|2022-01-27 14:56:20|93295.5|93270.5|93310.5|93285.5|93311.2|93286.2|93294.7|93269.7|56
1643295390000|2022-01-27 14:56:30|93309.2|93284.2|93342.8|93317.8|93364.3|93317.8|93306.8|93281.8|63
1643295400000|2022-01-27 14:56:40|93341.8|93316.8|93357.7|93332.7|93360.3|93335.3|93338.4|93313.4|71
1643295410000|2022-01-27 14:56:50|93357.5|93332.5|93365.9|93340.9|93366.1|93341.1|93356.3|93331.3|60
1643295420000|2022-01-27 14:57:00|93364|93339|93368.1|93343.1|93369.2|93344.2|93363|93338|54
1643295430000|2022-01-27 14:57:10|93369|93344|93367.9|93342.9|93373.5|93348.5|93365.3|93340.3|60
1643295440000|2022-01-27 14:57:20|93368.3|93343.3|93366.6|93341.6|93369.8|93344.8|93365|93340|47
1643295450000|2022-01-27 14:57:30|93366.1|93341.1|93381.2|93356.2|93381.2|93356.2|93366.1|93341.1|54
1643295460000|2022-01-27 14:57:40|93380.9|93355.9|93385.9|93360.9|93385.9|93360.9|93380.9|93355.9|51
1643295470000|2022-01-27 14:57:50|93386.5|93361.5|93392.8|93367.8|93392.9|93367.9|93381.8|93356.8|61
1643295480000|2022-01-27 14:58:00|93393|93368|93385.8|93360.8|93393|93368|93378.5|93353.5|58
1643295490000|2022-01-27 14:58:10|93386.3|93361.3|93389.7|93364.7|93390.1|93365.1|93385.1|93360.1|50
1643295500000|2022-01-27 14:58:20|93389.8|93364.8|93393.1|93368.1|93397.1|93372.1|93388.6|93363.6|61
1643295510000|2022-01-27 14:58:30|93391.8|93366.8|93383.6|93358.6|93394.4|93369.4|93381.7|93356.7|61
1643295520000|2022-01-27 14:58:40|93383.8|93358.8|93371.8|93346.8|93386.6|93361.6|93371.8|93346.8|59
1643295530000|2022-01-27 14:58:50|93371.7|93346.7|93376.9|93351.9|93377|93352|93366|93341|60
1643295540000|2022-01-27 14:59:00|93377|93352|93369.5|93344.5|93377.3|93352.3|93369.5|93344.5|59
1643295550000|2022-01-27 14:59:10|93370.4|93345.4|93366.4|93341.4|93370.4|93345.4|93363.4|93338.4|61
1643295560000|2022-01-27 14:59:20|93366.3|93341.3|93360.9|93335.9|93366.3|93341.3|93358.5|93333.5|53
1643295570000|2022-01-27 14:59:30|93360.6|93335.6|93361.6|93336.6|93363.7|93338.7|93360.5|93335.5|51
1643295580000|2022-01-27 14:59:40|93361.5|93336.5|93367.3|93342.3|93367.3|93342.3|93360.8|93335.8|49
1643295590000|2022-01-27 14:59:50|93368.2|93343.2|93363.9|93338.9|93369.5|93344.5|93363.6|93338.6|62
1643295600000|2022-01-27 15:00:00|93359.8|93334.8|93361.4|93336.4|93365.9|93340.9|93354.5|93329.5|70
1643295610000|2022-01-27 15:00:10|93361.3|93336.3|93363.1|93338.1|93365.2|93340.2|93360.6|93335.6|62
1643295620000|2022-01-27 15:00:20|93362.9|93337.9|93374.4|93349.4|93375.7|93350.7|93362.9|93337.9|58
1643295630000|2022-01-27 15:00:30|93374.2|93349.2|93381.1|93356.1|93382|93357|93372.3|93347.3|69
1643295640000|2022-01-27 15:00:40|93380.5|93355.5|93385.6|93360.6|93385.6|93360.6|93376.8|93351.8|65
1643295650000|2022-01-27 15:00:50|93385.5|93360.5|93385.6|93360.6|93392.1|93367.1|93385.1|93360.1|65
1643295660000|2022-01-27 15:01:00|93385.9|93360.9|93382.8|93357.8|93386.4|93361.4|93382.7|93357.7|56
1643295670000|2022-01-27 15:01:10|93383.8|93358.8|93382|93357|93386.3|93361.3|93381.3|93356.3|54
1643295680000|2022-01-27 15:01:20|93382.4|93357.4|93395.8|93370.8|93402.4|93377.4|93381.5|93356.5|56
1643295690000|2022-01-27 15:01:30|93396|93371|93417.4|93392.4|93417.4|93392.4|93396|93371|62
1643295700000|2022-01-27 15:01:40|93423|93398|93410.3|93385.3|93431.9|93406.9|93410.1|93385.1|70
1643295710000|2022-01-27 15:01:50|93410.2|93385.2|93404|93379|93410.2|93385.2|93402.4|93377.4|61
1643295720000|2022-01-27 15:02:00|93404.6|93379.6|93405.8|93380.8|93407.1|93382.1|93398.8|93373.8|61
1643295730000|2022-01-27 15:02:10|93407.7|93382.7|93409.2|93384.2|93411|93386|93406.1|93381.1|55
1643295740000|2022-01-27 15:02:20|93409.1|93384.1|93402.1|93377.1|93409.7|93384.7|93399.3|93374.3|61
1643295750000|2022-01-27 15:02:30|93402.2|93377.2|93395.2|93370.2|93404.7|93379.7|93388.9|93363.9|68
1643295760000|2022-01-27 15:02:40|93395.3|93370.3|93390|93365|93395.3|93370.3|93386|93361|64
1643295770000|2022-01-27 15:02:50|93390.2|93365.2|93389|93364|93393.1|93368.1|93384.7|93359.7|54
1643295780000|2022-01-27 15:03:00|93388.8|93363.8|93378.2|93353.2|93389.5|93364.5|93377.9|93352.9|59
1643295790000|2022-01-27 15:03:10|93378.1|93353.1|93377.3|93352.3|93380.1|93355.1|93376.7|93351.7|57
1643295800000|2022-01-27 15:03:20|93377.4|93352.4|93371.5|93346.5|93380|93355|93369.5|93344.5|58
1643295810000|2022-01-27 15:03:30|93371.6|93346.6|93375|93350|93377.8|93352.8|93367.8|93342.8|59
1643295820000|2022-01-27 15:03:40|93372.2|93347.2|93371|93346|93372.2|93347.2|93366.6|93341.6|58
1643295830000|2022-01-27 15:03:50|93369.2|93344.2|93347.7|93322.7|93369.3|93344.3|93346.4|93321.4|61
1643295840000|2022-01-27 15:04:00|93348|93323|93344.8|93319.8|93352.3|93327.3|93344.6|93319.6|65
1643295850000|2022-01-27 15:04:10|93345.5|93320.5|93335.4|93310.4|93347.3|93322.3|93334.9|93309.9|61
1643295860000|2022-01-27 15:04:20|93335.5|93310.5|93333.6|93308.6|93336.6|93311.6|93333.6|93308.6|44
1643295870000|2022-01-27 15:04:30|93333.7|93308.7|93335.5|93310.5|93342.7|93317.7|93333.7|93308.7|60
1643295880000|2022-01-27 15:04:40|93335.3|93310.3|93330.7|93305.7|93339|93314|93327.8|93302.8|52
1643295890000|2022-01-27 15:04:50|93331|93306|93330.1|93305.1|93336|93311|93328.7|93303.7|51
1643295900000|2022-01-27 15:05:00|93330.2|93305.2|93333|93308|93337.6|93312.6|93328.3|93303.3|56
1643295910000|2022-01-27 15:05:10|93333.2|93308.2|93347.8|93322.8|93350.6|93325.6|93333.2|93308.2|72
1643295920000|2022-01-27 15:05:20|93352.3|93327.3|93357.1|93332.1|93357.1|93332.1|93349.6|93324.6|71
1643295930000|2022-01-27 15:05:30|93360|93335|93363.5|93338.5|93366.3|93341.3|93356.7|93331.7|67
1643295940000|2022-01-27 15:05:40|93363.4|93338.4|93359.6|93334.6|93364.7|93339.7|93358.6|93333.6|60
1643295950000|2022-01-27 15:05:50|93360.3|93335.3|93359.8|93334.8|93362.7|93337.7|93358.7|93333.7|56
1643295960000|2022-01-27 15:06:00|93361.3|93336.3|93363.3|93338.3|93364.6|93339.6|93359.7|93334.7|69
1643295970000|2022-01-27 15:06:10|93363.2|93338.2|93373.1|93348.1|93373.4|93348.4|93363.2|93338.2|65
1643295980000|2022-01-27 15:06:20|93372.6|93347.6|93361.8|93336.8|93372.6|93347.6|93361.1|93336.1|58
1643295990000|2022-01-27 15:06:30|93361.6|93336.6|93362.7|93337.7|93363.5|93338.5|93361.3|93336.3|31
1643296000000|2022-01-27 15:06:40|93363.7|93338.7|93377.2|93352.2|93377.3|93352.3|93362.3|93337.3|63
1643296010000|2022-01-27 15:06:50|93376.9|93351.9|93384.3|93359.3|93386|93361|93376.9|93351.9|52
1643296020000|2022-01-27 15:07:00|93384.4|93359.4|93426.4|93401.4|93429.6|93404.6|93384.4|93359.4|71
1643296030000|2022-01-27 15:07:10|93425.6|93400.6|93420.1|93395.1|93428.9|93403.9|93413.7|93388.7|56
1643296040000|2022-01-27 15:07:20|93419.3|93394.3|93418.4|93393.4|93431.2|93406.2|93418.4|93393.4|62
1643296050000|2022-01-27 15:07:30|93417.7|93392.7|93416.2|93391.2|93419.6|93394.6|93410.6|93385.6|61
1643296060000|2022-01-27 15:07:40|93415.8|93390.8|93415.4|93390.4|93417.4|93392.4|93413.6|93388.6|55
1643296070000|2022-01-27 15:07:50|93415.5|93390.5|93402.3|93377.3|93416.5|93391.5|93401.4|93376.4|68
1643296080000|2022-01-27 15:08:00|93402.9|93377.9|93407.6|93382.6|93408.3|93383.3|93400.1|93375.1|63
1643296090000|2022-01-27 15:08:10|93407.8|93382.8|93406.1|93381.1|93411.8|93386.8|93405.2|93380.2|56
1643296100000|2022-01-27 15:08:20|93405.2|93380.2|93387.9|93362.9|93406.9|93381.9|93387.9|93362.9|61
1643296110000|2022-01-27 15:08:30|93387.8|93362.8|93380.9|93355.9|93389.6|93364.6|93378.5|93353.5|61
1643296120000|2022-01-27 15:08:40|93381|93356|93371.5|93346.5|93382.2|93357.2|93371.5|93346.5|53
1643296130000|2022-01-27 15:08:50|93367.8|93342.8|93355.9|93330.9|93369.1|93344.1|93354.4|93329.4|57
1643296140000|2022-01-27 15:09:00|93357.5|93332.5|93358.6|93333.6|93361.8|93336.8|93356.3|93331.3|49
1643296150000|2022-01-27 15:09:10|93357.8|93332.8|93351.8|93326.8|93357.8|93332.8|93349.4|93324.4|61
1643296160000|2022-01-27 15:09:20|93352|93327|93355.4|93330.4|93355.4|93330.4|93346.7|93321.7|58
1643296170000|2022-01-27 15:09:30|93355.3|93330.3|93350.7|93325.7|93356.1|93331.1|93349.8|93324.8|65
1643296180000|2022-01-27 15:09:40|93350.8|93325.8|93349.6|93324.6|93353.7|93328.7|93348.5|93323.5|60
1643296190000|2022-01-27 15:09:50|93350|93325|93357.4|93332.4|93357.4|93332.4|93345.1|93320.1|63
1643296200000|2022-01-27 15:10:00|93357.3|93332.3|93351.7|93326.7|93364.2|93339.2|93351.1|93326.1|63
1643296210000|2022-01-27 15:10:10|93353.7|93328.7|93363.6|93338.6|93364|93339|93352.2|93327.2|56
1643296220000|2022-01-27 15:10:20|93362.8|93337.8|93374.6|93349.6|93375.9|93350.9|93362.5|93337.5|66
1643296230000|2022-01-27 15:10:30|93373.6|93348.6|93381.2|93356.2|93381.2|93356.2|93370.7|93345.7|62
1643296240000|2022-01-27 15:10:40|93381.3|93356.3|93383.1|93358.1|93383.7|93358.7|93380.2|93355.2|53
1643296250000|2022-01-27 15:10:50|93383.5|93358.5|93385.6|93360.6|93387|93362|93378.3|93353.3|56
1643296260000|2022-01-27 15:11:00|93385.8|93360.8|93381.6|93356.6|93386.2|93361.2|93380|93355|46
1643296270000|2022-01-27 15:11:10|93381.7|93356.7|93366.4|93341.4|93382.4|93357.4|93366|93341|49
1643296280000|2022-01-27 15:11:20|93366.9|93341.9|93372.2|93347.2|93374.1|93349.1|93365.5|93340.5|53
1643296290000|2022-01-27 15:11:30|93372.1|93347.1|93370.1|93345.1|93373.2|93348.2|93370.1|93345.1|39
1643296300000|2022-01-27 15:11:40|93371|93346|93375.3|93350.3|93376.2|93351.2|93366.3|93341.3|48
1643296310000|2022-01-27 15:11:50|93375.1|93350.1|93367.1|93342.1|93381.2|93356.2|93365.5|93340.5|62
1643296320000|2022-01-27 15:12:00|93367.3|93342.3|93365.3|93340.3|93371.4|93346.4|93364.5|93339.5|55
1643296330000|2022-01-27 15:12:10|93365|93340|93370.4|93345.4|93374.2|93349.2|93365|93340|53
1643296340000|2022-01-27 15:12:20|93370.1|93345.1|93372.6|93347.6|93373.9|93348.9|93365.8|93340.8|49
1643296350000|2022-01-27 15:12:30|93372.3|93347.3|93379.2|93354.2|93385.1|93360.1|93372.1|93347.1|59
1643296360000|2022-01-27 15:12:40|93379.1|93354.1|93389.1|93364.1|93389.9|93364.9|93379|93354|57
1643296370000|2022-01-27 15:12:50|93389.2|93364.2|93398.6|93373.6|93399.3|93374.3|93387|93362|65
1643296380000|2022-01-27 15:13:00|93396.7|93371.7|93398.9|93373.9|93399.7|93374.7|93396.3|93371.3|48
1643296390000|2022-01-27 15:13:10|93398.5|93373.5|93402.2|93377.2|93403|93378|93396.7|93371.7|58
1643296400000|2022-01-27 15:13:20|93402.4|93377.4|93406.6|93381.6|93408.6|93383.6|93402.2|93377.2|41
1643296410000|2022-01-27 15:13:30|93407.3|93382.3|93419.4|93394.4|93421.1|93396.1|93407|93382|58
1643296420000|2022-01-27 15:13:40|93419.3|93394.3|93419.9|93394.9|93425.2|93400.2|93419.2|93394.2|53
1643296430000|2022-01-27 15:13:50|93420|93395|93430.3|93405.3|93431.4|93406.4|93419.6|93394.6|52
1643296440000|2022-01-27 15:14:00|93430.6|93405.6|93431.7|93406.7|93432.8|93407.8|93430.4|93405.4|46
1643296450000|2022-01-27 15:14:10|93432|93407|93436.4|93411.4|93436.9|93411.9|93430.6|93405.6|53
1643296460000|2022-01-27 15:14:20|93436.1|93411.1|93447.4|93422.4|93447.8|93422.8|93435|93410|56
1643296470000|2022-01-27 15:14:30|93447.5|93422.5|93446.9|93421.9|93451.2|93426.2|93446.3|93421.3|52
1643296480000|2022-01-27 15:14:40|93446.5|93421.5|93433|93408|93446.5|93421.5|93431.5|93406.5|65
1643296490000|2022-01-27 15:14:50|93432.3|93407.3|93437|93412|93439.7|93414.7|93431.7|93406.7|52
1643296500000|2022-01-27 15:15:00|93436.7|93411.7|93437.8|93412.8|93440.1|93415.1|93434.5|93409.5|41
1643296510000|2022-01-27 15:15:10|93437.5|93412.5|93436.5|93411.5|93439.3|93414.3|93436.3|93411.3|38
1643296520000|2022-01-27 15:15:20|93437.7|93412.7|93452.2|93427.2|93452.2|93427.2|93437.1|93412.1|55
1643296530000|2022-01-27 15:15:30|93453.3|93428.3|93450.3|93425.3|93460.2|93435.2|93450.3|93425.3|56
1643296540000|2022-01-27 15:15:40|93450.5|93425.5|93456.9|93431.9|93457.6|93432.6|93450.1|93425.1|59
1643296550000|2022-01-27 15:15:50|93457.1|93432.1|93453.1|93428.1|93457.7|93432.7|93448.8|93423.8|50
1643296560000|2022-01-27 15:16:00|93452.9|93427.9|93453.1|93428.1|93457.5|93432.5|93450.3|93425.3|55
1643296570000|2022-01-27 15:16:10|93455.9|93430.9|93461.1|93436.1|93461.1|93436.1|93451.1|93426.1|53
1643296580000|2022-01-27 15:16:20|93461.2|93436.2|93463|93438|93464.6|93439.6|93459.5|93434.5|64
1643296590000|2022-01-27 15:16:30|93462.1|93437.1|93465.4|93440.4|93467|93442|93458.9|93433.9|55
1643296600000|2022-01-27 15:16:40|93466.3|93441.3|93460.6|93435.6|93467.4|93442.4|93460.3|93435.3|61
1643296610000|2022-01-27 15:16:50|93460.7|93435.7|93459.1|93434.1|93462.6|93437.6|93458.7|93433.7|47
1643296620000|2022-01-27 15:17:00|93459.9|93434.9|93457.4|93432.4|93459.9|93434.9|93455.5|93430.5|47
1643296630000|2022-01-27 15:17:10|93457.5|93432.5|93458.6|93433.6|93461.7|93436.7|93457.5|93432.5|48
1643296640000|2022-01-27 15:17:20|93459.6|93434.6|93461.6|93436.6|93461.8|93436.8|93457.4|93432.4|51
1643296650000|2022-01-27 15:17:30|93461.2|93436.2|93456.3|93431.3|93461.2|93436.2|93454.5|93429.5|54
1643296660000|2022-01-27 15:17:40|93456.1|93431.1|93450.9|93425.9|93460.2|93435.2|93450.4|93425.4|55
1643296670000|2022-01-27 15:17:50|93451.1|93426.1|93451.2|93426.2|93453.8|93428.8|93451|93426|48
1643296680000|2022-01-27 15:18:00|93451.7|93426.7|93452.2|93427.2|93452.7|93427.7|93444.4|93419.4|61
1643296690000|2022-01-27 15:18:10|93449.6|93424.6|93453|93428|93453.1|93428.1|93449.6|93424.6|57
1643296700000|2022-01-27 15:18:20|93454.3|93429.3|93449.7|93424.7|93458.1|93433.1|93449.7|93424.7|58
1643296710000|2022-01-27 15:18:30|93450|93425|93444.7|93419.7|93452.8|93427.8|93443.4|93418.4|59
1643296720000|2022-01-27 15:18:40|93445|93420|93446.2|93421.2|93446.5|93421.5|93440.5|93415.5|55
1643296730000|2022-01-27 15:18:50|93445.8|93420.8|93449.4|93424.4|93451.9|93426.9|93444.9|93419.9|55
1643296740000|2022-01-27 15:19:00|93450.4|93425.4|93443.8|93418.8|93450.9|93425.9|93439.5|93414.5|59
1643296750000|2022-01-27 15:19:10|93443.7|93418.7|93449.2|93424.2|93456|93431|93443.7|93418.7|61
1643296760000|2022-01-27 15:19:20|93449.7|93424.7|93445|93420|93449.9|93424.9|93444.5|93419.5|55
1643296770000|2022-01-27 15:19:30|93443.4|93418.4|93447.5|93422.5|93448.4|93423.4|93437.8|93412.8|56
1643296780000|2022-01-27 15:19:40|93447.9|93422.9|93444.7|93419.7|93452.7|93427.7|93443.7|93418.7|66
1643296790000|2022-01-27 15:19:50|93444.3|93419.3|93440.1|93415.1|93446.3|93421.3|93440.1|93415.1|55
1643296800000|2022-01-27 15:20:00|93440|93415|93444.6|93419.6|93445.1|93420.1|93438.4|93413.4|56
1643296810000|2022-01-27 15:20:10|93444.8|93419.8|93448.2|93423.2|93450.4|93425.4|93443.7|93418.7|62
1643296820000|2022-01-27 15:20:20|93448.8|93423.8|93491.3|93466.3|93491.3|93466.3|93448.6|93423.6|70
1643296830000|2022-01-27 15:20:30|93490.6|93465.6|93502.6|93477.6|93503.1|93478.1|93490.6|93465.6|61
1643296840000|2022-01-27 15:20:40|93502.3|93477.3|93507.3|93482.3|93508.3|93483.3|93501.4|93476.4|62
1643296850000|2022-01-27 15:20:50|93506.6|93481.6|93519|93494|93520.5|93495.5|93504.3|93479.3|72
1643296860000|2022-01-27 15:21:00|93518.8|93493.8|93531.4|93506.4|93531.4|93506.4|93517.2|93492.2|62
1643296870000|2022-01-27 15:21:10|93530.2|93505.2|93517.5|93492.5|93532.6|93507.6|93517.5|93492.5|64
1643296880000|2022-01-27 15:21:20|93517.2|93492.2|93523.6|93498.6|93525.5|93500.5|93517.2|93492.2|60
1643296890000|2022-01-27 15:21:30|93524.6|93499.6|93522|93497|93529.1|93504.1|93522|93497|61
1643296900000|2022-01-27 15:21:40|93522.8|93497.8|93512.6|93487.6|93523.1|93498.1|93511.3|93486.3|68
1643296910000|2022-01-27 15:21:50|93512.7|93487.7|93501.5|93476.5|93516.3|93491.3|93501.1|93476.1|54
1643296920000|2022-01-27 15:22:00|93501.4|93476.4|93480.8|93455.8|93501.4|93476.4|93479.4|93454.4|59
1643296930000|2022-01-27 15:22:10|93480.9|93455.9|93480.7|93455.7|93481.5|93456.5|93474.9|93449.9|62
1643296940000|2022-01-27 15:22:20|93480.6|93455.6|93489.5|93464.5|93489.7|93464.7|93480.3|93455.3|54
1643296950000|2022-01-27 15:22:30|93488.7|93463.7|93481.4|93456.4|93491.2|93466.2|93478.5|93453.5|56
1643296960000|2022-01-27 15:22:40|93481.1|93456.1|93480.6|93455.6|93481.7|93456.7|93479|93454|49
1643296970000|2022-01-27 15:22:50|93480.8|93455.8|93493.9|93468.9|93493.9|93468.9|93478.8|93453.8|64
1643296980000|2022-01-27 15:23:00|93493.6|93468.6|93508|93483|93511.9|93486.9|93492.4|93467.4|70
1643296990000|2022-01-27 15:23:10|93508.4|93483.4|93516.8|93491.8|93517.4|93492.4|93507.1|93482.1|63
1643297000000|2022-01-27 15:23:20|93518.1|93493.1|93520.9|93495.9|93523.1|93498.1|93516.8|93491.8|64
1643297010000|2022-01-27 15:23:30|93521.3|93496.3|93524.5|93499.5|93524.8|93499.8|93520.1|93495.1|63
1643297020000|2022-01-27 15:23:40|93523.4|93498.4|93567.2|93542.2|93567.2|93542.2|93522.2|93497.2|72
1643297030000|2022-01-27 15:23:50|93569.7|93544.7|93570.7|93545.7|93571.4|93546.4|93566.8|93541.8|61
1643297040000|2022-01-27 15:24:00|93570.4|93545.4|93575|93550|93578.5|93553.5|93570.4|93545.4|59
1643297050000|2022-01-27 15:24:10|93578.3|93553.3|93601.3|93576.3|93601.4|93576.4|93577.1|93552.1|68
1643297060000|2022-01-27 15:24:20|93601.4|93576.4|93597.8|93572.8|93606.4|93581.4|93594.7|93569.7|60
1643297070000|2022-01-27 15:24:30|93600.3|93575.3|93598.8|93573.8|93601.4|93576.4|93596.8|93571.8|55
1643297080000|2022-01-27 15:24:40|93599.1|93574.1|93588.2|93563.2|93599.7|93574.7|93587.8|93562.8|55
1643297090000|2022-01-27 15:24:50|93588.5|93563.5|93590.4|93565.4|93591.4|93566.4|93585.4|93560.4|64
1643297100000|2022-01-27 15:25:00|93590.2|93565.2|93582.9|93557.9|93591.7|93566.7|93580.3|93555.3|69
1643297110000|2022-01-27 15:25:10|93583.2|93558.2|93575.5|93550.5|93583.4|93558.4|93573.7|93548.7|69
1643297120000|2022-01-27 15:25:20|93575.6|93550.6|93571.3|93546.3|93576.3|93551.3|93571.3|93546.3|62
1643297130000|2022-01-27 15:25:30|93571.4|93546.4|93570.2|93545.2|93571.6|93546.6|93560.4|93535.4|67
1643297140000|2022-01-27 15:25:40|93570|93545|93564.7|93539.7|93571.1|93546.1|93562.3|93537.3|62
1643297150000|2022-01-27 15:25:50|93564.3|93539.3|93580.3|93555.3|93584.4|93559.4|93560.3|93535.3|71
1643297160000|2022-01-27 15:26:00|93579.4|93554.4|93576|93551|93580|93555|93567.3|93542.3|70
1643297170000|2022-01-27 15:26:10|93576.6|93551.6|93575.4|93550.4|93576.9|93551.9|93572.8|93547.8|51
1643297180000|2022-01-27 15:26:20|93575.1|93550.1|93565.6|93540.6|93577.7|93552.7|93563.6|93538.6|63
1643297190000|2022-01-27 15:26:30|93565.2|93540.2|93572.3|93547.3|93572.9|93547.9|93562.6|93537.6|57
1643297200000|2022-01-27 15:26:40|93570.5|93545.5|93570.7|93545.7|93577.1|93552.1|93570.2|93545.2|53
1643297210000|2022-01-27 15:26:50|93570.6|93545.6|93567.7|93542.7|93572.4|93547.4|93566.3|93541.3|60
1643297220000|2022-01-27 15:27:00|93567.1|93542.1|93569.7|93544.7|93572.2|93547.2|93567|93542|59
1643297230000|2022-01-27 15:27:10|93569.6|93544.6|93578.2|93553.2|93579.2|93554.2|93569|93544|64
1643297240000|2022-01-27 15:27:20|93576.7|93551.7|93585.6|93560.6|93587.5|93562.5|93576|93551|63
1643297250000|2022-01-27 15:27:30|93587.2|93562.2|93599.7|93574.7|93602.7|93577.7|93587.2|93562.2|66
1643297260000|2022-01-27 15:27:40|93600.5|93575.5|93605.2|93580.2|93605.2|93580.2|93597.2|93572.2|59
1643297270000|2022-01-27 15:27:50|93605.6|93580.6|93601.5|93576.5|93605.6|93580.6|93601.1|93576.1|58
1643297280000|2022-01-27 15:28:00|93601.6|93576.6|93592.5|93567.5|93602.8|93577.8|93592.2|93567.2|56
1643297290000|2022-01-27 15:28:10|93592.6|93567.6|93593.2|93568.2|93595.7|93570.7|93592|93567|56
1643297300000|2022-01-27 15:28:20|93593.3|93568.3|93594.9|93569.9|93595.1|93570.1|93591.7|93566.7|53
1643297310000|2022-01-27 15:28:30|93595.2|93570.2|93595.4|93570.4|93598.8|93573.8|93593.7|93568.7|63
1643297320000|2022-01-27 15:28:40|93595.7|93570.7|93603.1|93578.1|93603.1|93578.1|93592|93567|60
1643297330000|2022-01-27 15:28:50|93602.2|93577.2|93610.8|93585.8|93611.1|93586.1|93601.8|93576.8|64
1643297340000|2022-01-27 15:29:00|93611.5|93586.5|93617.1|93592.1|93618|93593|93608|93583|62
1643297350000|2022-01-27 15:29:10|93617.2|93592.2|93627.2|93602.2|93628.5|93603.5|93616.5|93591.5|66
1643297360000|2022-01-27 15:29:20|93626.7|93601.7|93630.5|93605.5|93632.2|93607.2|93624.8|93599.8|52
1643297370000|2022-01-27 15:29:30|93629.7|93604.7|93641.9|93616.9|93658.5|93633.5|93629.4|93604.4|65
1643297380000|2022-01-27 15:29:40|93642|93617|93656.4|93631.4|93657.4|93632.4|93641.9|93616.9|64
1643297390000|2022-01-27 15:29:50|93656.2|93631.2|93650.1|93625.1|93656.5|93631.5|93650.1|93625.1|53
1643297400000|2022-01-27 15:30:00|93650.3|93625.3|93656.1|93631.1|93656.8|93631.8|93647.7|93622.7|62
1643297410000|2022-01-27 15:30:10|93656.3|93631.3|93662.8|93637.8|93663.8|93638.8|93656.3|93631.3|61
1643297420000|2022-01-27 15:30:20|93663.1|93638.1|93664.1|93639.1|93665.5|93640.5|93660.4|93635.4|51
1643297430000|2022-01-27 15:30:30|93664.3|93639.3|93669.4|93644.4|93670|93645|93662.6|93637.6|63
1643297440000|2022-01-27 15:30:40|93668.8|93643.8|93673.4|93648.4|93674.1|93649.1|93668|93643|57
1643297450000|2022-01-27 15:30:50|93676.2|93651.2|93679.9|93654.9|93683.2|93658.2|93675.6|93650.6|65
1643297460000|2022-01-27 15:31:00|93679.6|93654.6|93684.2|93659.2|93684.2|93659.2|93679.3|93654.3|61
1643297470000|2022-01-27 15:31:10|93684.4|93659.4|93710.3|93685.3|93711.4|93686.4|93683.9|93658.9|66
1643297480000|2022-01-27 15:31:20|93710.9|93685.9|93728.6|93703.6|93729.5|93704.5|93710.4|93685.4|68
1643297490000|2022-01-27 15:31:30|93728.7|93703.7|93739.2|93714.2|93739.6|93714.6|93728.4|93703.4|67
1643297500000|2022-01-27 15:31:40|93738.4|93713.4|93746.2|93721.2|93747.3|93722.3|93738.2|93713.2|68
1643297510000|2022-01-27 15:31:50|93746.1|93721.1|93752.8|93727.8|93752.8|93727.8|93743.5|93718.5|65
1643297520000|2022-01-27 15:32:00|93753.2|93728.2|93761.1|93736.1|93761.1|93736.1|93753.2|93728.2|62
1643297530000|2022-01-27 15:32:10|93761.6|93736.6|93745.8|93720.8|93767.8|93742.8|93745.8|93720.8|71
1643297540000|2022-01-27 15:32:20|93746.1|93721.1|93729|93704|93746.1|93721.1|93728.8|93703.8|70
1643297550000|2022-01-27 15:32:30|93730.8|93705.8|93742.8|93717.8|93742.9|93717.9|93730.8|93705.8|62
1643297560000|2022-01-27 15:32:40|93743.2|93718.2|93735.7|93710.7|93743.2|93718.2|93735.5|93710.5|58
1643297570000|2022-01-27 15:32:50|93735.8|93710.8|93713.1|93688.1|93737|93712|93711.2|93686.2|71
1643297580000|2022-01-27 15:33:00|93714.4|93689.4|93707.5|93682.5|93721.7|93696.7|93706.4|93681.4|61
1643297590000|2022-01-27 15:33:10|93705.4|93680.4|93693.4|93668.4|93705.4|93680.4|93692.7|93667.7|70
1643297600000|2022-01-27 15:33:20|93692.5|93667.5|93702.2|93677.2|93705.1|93680.1|93688.5|93663.5|61
1643297610000|2022-01-27 15:33:30|93702.7|93677.7|93705.5|93680.5|93706.8|93681.8|93702.2|93677.2|62
1643297620000|2022-01-27 15:33:40|93705.2|93680.2|93708.9|93683.9|93710.4|93685.4|93705.2|93680.2|49
1643297630000|2022-01-27 15:33:50|93708.5|93683.5|93712.3|93687.3|93712.7|93687.7|93708.1|93683.1|59
1643297640000|2022-01-27 15:34:00|93712.2|93687.2|93713.9|93688.9|93716.1|93691.1|93712|93687|53
1643297650000|2022-01-27 15:34:10|93713.7|93688.7|93715.7|93690.7|93716|93691|93713.2|93688.2|38
1643297660000|2022-01-27 15:34:20|93715.9|93690.9|93715.3|93690.3|93716.3|93691.3|93713.5|93688.5|49
1643297670000|2022-01-27 15:34:30|93716.2|93691.2|93734.3|93709.3|93734.6|93709.6|93715.9|93690.9|58
1643297680000|2022-01-27 15:34:40|93733.9|93708.9|93740|93715|93740.7|93715.7|93733.9|93708.9|48
1643297690000|2022-01-27 15:34:50|93738.9|93713.9|93739.1|93714.1|93745|93720|93738.4|93713.4|52
1643297700000|2022-01-27 15:35:00|93739.7|93714.7|93765.9|93740.9|93767.4|93742.4|93739.7|93714.7|65
1643297710000|2022-01-27 15:35:10|93766.3|93741.3|93765.4|93740.4|93772.7|93747.7|93764.8|93739.8|70
1643297720000|2022-01-27 15:35:20|93766.9|93741.9|93770.8|93745.8|93776|93751|93765.5|93740.5|70
1643297730000|2022-01-27 15:35:30|93770.5|93745.5|93783.5|93758.5|93785|93760|93762.5|93737.5|76
1643297740000|2022-01-27 15:35:40|93786.9|93761.9|93787.1|93762.1|93788.3|93763.3|93784.1|93759.1|68
1643297750000|2022-01-27 15:35:50|93786.5|93761.5|93781.8|93756.8|93794.7|93769.7|93781.3|93756.3|71
1643297760000|2022-01-27 15:36:00|93781.4|93756.4|93781.9|93756.9|93783.8|93758.8|93774.6|93749.6|71
1643297770000|2022-01-27 15:36:10|93784.8|93759.8|93787.4|93762.4|93788.9|93763.9|93780.9|93755.9|75
1643297780000|2022-01-27 15:36:20|93789.1|93764.1|93795.3|93770.3|93799|93774|93789.1|93764.1|63
1643297790000|2022-01-27 15:36:30|93795.1|93770.1|93805.8|93780.8|93806.5|93781.5|93794.1|93769.1|65
1643297800000|2022-01-27 15:36:40|93805.6|93780.6|93810.4|93785.4|93813.9|93788.9|93802|93777|66
1643297810000|2022-01-27 15:36:50|93811|93786|93833.1|93808.1|93834|93809|93809.1|93784.1|69
1643297820000|2022-01-27 15:37:00|93833|93808|93840.1|93815.1|93849.9|93824.9|93833|93808|74
1643297830000|2022-01-27 15:37:10|93840.2|93815.2|93835.8|93810.8|93840.9|93815.9|93833.9|93808.9|62
1643297840000|2022-01-27 15:37:20|93835.9|93810.9|93842.8|93817.8|93843.7|93818.7|93835.7|93810.7|60
1643297850000|2022-01-27 15:37:30|93840.5|93815.5|93842.1|93817.1|93843.7|93818.7|93839.6|93814.6|54
1643297860000|2022-01-27 15:37:40|93842.5|93817.5|93848.2|93823.2|93849.4|93824.4|93842.3|93817.3|64
1643297870000|2022-01-27 15:37:50|93848.1|93823.1|93849.4|93824.4|93849.4|93824.4|93847.4|93822.4|34
1643297880000|2022-01-27 15:38:00|93848.9|93823.9|93826.6|93801.6|93849.7|93824.7|93826.6|93801.6|58
1643297890000|2022-01-27 15:38:10|93827.3|93802.3|93827.7|93802.7|93836|93811|93827.2|93802.2|62
1643297900000|2022-01-27 15:38:20|93827.6|93802.6|93815|93790|93827.6|93802.6|93814.4|93789.4|53
1643297910000|2022-01-27 15:38:30|93816.4|93791.4|93823.6|93798.6|93823.7|93798.7|93815|93790|59
1643297920000|2022-01-27 15:38:40|93823.5|93798.5|93827.3|93802.3|93827.4|93802.4|93819.3|93794.3|57
1643297930000|2022-01-27 15:38:50|93827.2|93802.2|93818.4|93793.4|93827.2|93802.2|93816.6|93791.6|56
1643297940000|2022-01-27 15:39:00|93818.3|93793.3|93829.7|93804.7|93829.8|93804.8|93816.9|93791.9|60
1643297950000|2022-01-27 15:39:10|93829.8|93804.8|93840.2|93815.2|93845.6|93820.6|93829.2|93804.2|63
1643297960000|2022-01-27 15:39:20|93842.2|93817.2|93850|93825|93852.4|93827.4|93841.6|93816.6|50
1643297970000|2022-01-27 15:39:30|93853.8|93828.8|93858.9|93833.9|93863.7|93838.7|93853.8|93828.8|58
1643297980000|2022-01-27 15:39:40|93859.2|93834.2|93863.2|93838.2|93865|93840|93858.3|93833.3|52
1643297990000|2022-01-27 15:39:50|93863|93838|93852.2|93827.2|93863|93838|93849.4|93824.4|56
1643298000000|2022-01-27 15:40:00|93851.9|93826.9|93859.4|93834.4|93862.2|93837.2|93846.5|93821.5|64
1643298010000|2022-01-27 15:40:10|93859.6|93834.6|93855.9|93830.9|93859.6|93834.6|93854.8|93829.8|58
1643298020000|2022-01-27 15:40:20|93855.7|93830.7|93851|93826|93857.1|93832.1|93847.9|93822.9|59
1643298030000|2022-01-27 15:40:30|93852.3|93827.3|93851|93826|93853.1|93828.1|93850.8|93825.8|50
1643298040000|2022-01-27 15:40:40|93851.3|93826.3|93853.7|93828.7|93854|93829|93850.9|93825.9|43
1643298050000|2022-01-27 15:40:50|93853.9|93828.9|93855.1|93830.1|93855.1|93830.1|93849.7|93824.7|52
1643298060000|2022-01-27 15:41:00|93854.8|93829.8|93850.9|93825.9|93859.1|93834.1|93850.9|93825.9|62
1643298070000|2022-01-27 15:41:10|93850|93825|93849|93824|93851.1|93826.1|93844.7|93819.7|55
1643298080000|2022-01-27 15:41:20|93848.8|93823.8|93850.2|93825.2|93853.3|93828.3|93847.6|93822.6|59
1643298090000|2022-01-27 15:41:30|93850.1|93825.1|93847.7|93822.7|93851.3|93826.3|93847.6|93822.6|40
1643298100000|2022-01-27 15:41:40|93847.6|93822.6|93842.1|93817.1|93848.8|93823.8|93841.6|93816.6|52
1643298110000|2022-01-27 15:41:50|93841.5|93816.5|93841.3|93816.3|93845.8|93820.8|93840.5|93815.5|56
1643298120000|2022-01-27 15:42:00|93839.6|93814.6|93825.1|93800.1|93840.5|93815.5|93824.7|93799.7|60
1643298130000|2022-01-27 15:42:10|93825.5|93800.5|93812.5|93787.5|93833.9|93808.9|93812.5|93787.5|60
1643298140000|2022-01-27 15:42:20|93812.6|93787.6|93802|93777|93812.6|93787.6|93801.6|93776.6|67
1643298150000|2022-01-27 15:42:30|93801.6|93776.6|93788.7|93763.7|93804.8|93779.8|93788.7|93763.7|64
1643298160000|2022-01-27 15:42:40|93789.2|93764.2|93790.1|93765.1|93796.3|93771.3|93788.6|93763.6|56
1643298170000|2022-01-27 15:42:50|93791.5|93766.5|93788.5|93763.5|93792.7|93767.7|93782.9|93757.9|56
1643298180000|2022-01-27 15:43:00|93788.4|93763.4|93792.5|93767.5|93794.1|93769.1|93781.5|93756.5|60
1643298190000|2022-01-27 15:43:10|93792.2|93767.2|93801.4|93776.4|93801.7|93776.7|93792.2|93767.2|58
1643298200000|2022-01-27 15:43:20|93801.6|93776.6|93807.7|93782.7|93808.2|93783.2|93800.6|93775.6|50
1643298210000|2022-01-27 15:43:30|93807.9|93782.9|93833.2|93808.2|93837.9|93812.9|93807.9|93782.9|65
1643298220000|2022-01-27 15:43:40|93833.5|93808.5|93816.6|93791.6|93836.1|93811.1|93815.3|93790.3|58
1643298230000|2022-01-27 15:43:50|93816.7|93791.7|93810.5|93785.5|93819.8|93794.8|93810.5|93785.5|55
1643298240000|2022-01-27 15:44:00|93810.1|93785.1|93819.6|93794.6|93820.6|93795.6|93810.1|93785.1|61
1643298250000|2022-01-27 15:44:10|93819.5|93794.5|93820.6|93795.6|93823.8|93798.8|93813.6|93788.6|65
1643298260000|2022-01-27 15:44:20|93820.8|93795.8|93798.5|93773.5|93822.5|93797.5|93796.1|93771.1|67
1643298270000|2022-01-27 15:44:30|93798.1|93773.1|93787.3|93762.3|93798.6|93773.6|93786.8|93761.8|68
1643298280000|2022-01-27 15:44:40|93786.9|93761.9|93806.3|93781.3|93810.4|93785.4|93783.4|93758.4|68
1643298290000|2022-01-27 15:44:50|93805.8|93780.8|93811.9|93786.9|93812.9|93787.9|93805.3|93780.3|59
1643298300000|2022-01-27 15:45:00|93812.1|93787.1|93802.2|93777.2|93818.3|93793.3|93800.8|93775.8|63
1643298310000|2022-01-27 15:45:10|93801.7|93776.7|93800.6|93775.6|93802|93777|93799.4|93774.4|60
1643298320000|2022-01-27 15:45:20|93800.3|93775.3|93805|93780|93805.3|93780.3|93799.5|93774.5|62
1643298330000|2022-01-27 15:45:30|93805.1|93780.1|93803.6|93778.6|93805.7|93780.7|93801.9|93776.9|52
1643298340000|2022-01-27 15:45:40|93802.3|93777.3|93813.8|93788.8|93816.4|93791.4|93802|93777|63
1643298350000|2022-01-27 15:45:50|93813.7|93788.7|93809.1|93784.1|93813.7|93788.7|93806.8|93781.8|59
1643298360000|2022-01-27 15:46:00|93808.9|93783.9|93799.7|93774.7|93809.1|93784.1|93799|93774|67
1643298370000|2022-01-27 15:46:10|93799.8|93774.8|93799|93774|93802.7|93777.7|93798.2|93773.2|52
1643298380000|2022-01-27 15:46:20|93797.6|93772.6|93810.9|93785.9|93811.2|93786.2|93796.8|93771.8|63
1643298390000|2022-01-27 15:46:30|93811|93786|93808.8|93783.8|93814.3|93789.3|93808.8|93783.8|53
1643298400000|2022-01-27 15:46:40|93809.4|93784.4|93810.4|93785.4|93810.4|93785.4|93808|93783|47
1643298410000|2022-01-27 15:46:50|93810.7|93785.7|93809.1|93784.1|93810.7|93785.7|93801.8|93776.8|61
1643298420000|2022-01-27 15:47:00|93809.4|93784.4|93809.3|93784.3|93810.1|93785.1|93807.5|93782.5|47
1643298430000|2022-01-27 15:47:10|93811.2|93786.2|93810.2|93785.2|93812.2|93787.2|93809.6|93784.6|52
1643298440000|2022-01-27 15:47:20|93810.1|93785.1|93811.6|93786.6|93815.6|93790.6|93810.1|93785.1|51
1643298450000|2022-01-27 15:47:30|93811.8|93786.8|93813.7|93788.7|93813.7|93788.7|93809.8|93784.8|64
1643298460000|2022-01-27 15:47:40|93814.4|93789.4|93818.9|93793.9|93820|93795|93812.7|93787.7|64
1643298470000|2022-01-27 15:47:50|93818|93793|93823.9|93798.9|93828.9|93803.9|93817.7|93792.7|64
1643298480000|2022-01-27 15:48:00|93823.8|93798.8|93819.8|93794.8|93824.6|93799.6|93809.1|93784.1|69
1643298490000|2022-01-27 15:48:10|93819.6|93794.6|93823.1|93798.1|93824.7|93799.7|93819.6|93794.6|59
1643298500000|2022-01-27 15:48:20|93823.7|93798.7|93835.2|93810.2|93835.8|93810.8|93823.5|93798.5|54
1643298510000|2022-01-27 15:48:30|93836.2|93811.2|93827|93802|93836.2|93811.2|93826|93801|66
1643298520000|2022-01-27 15:48:40|93826.1|93801.1|93837.9|93812.9|93839.3|93814.3|93825.5|93800.5|61
1643298530000|2022-01-27 15:48:50|93837.5|93812.5|93837.8|93812.8|93840.2|93815.2|93837.3|93812.3|37
1643298540000|2022-01-27 15:49:00|93837.9|93812.9|93828.2|93803.2|93837.9|93812.9|93826.4|93801.4|56
1643298550000|2022-01-27 15:49:10|93828|93803|93828.4|93803.4|93830.9|93805.9|93820.2|93795.2|59
1643298560000|2022-01-27 15:49:20|93830|93805|93838.8|93813.8|93838.8|93813.8|93828.2|93803.2|59
1643298570000|2022-01-27 15:49:30|93838.3|93813.3|93841.5|93816.5|93841.5|93816.5|93836.5|93811.5|58
1643298580000|2022-01-27 15:49:40|93841.2|93816.2|93844.3|93819.3|93845.6|93820.6|93836.6|93811.6|63
1643298590000|2022-01-27 15:49:50|93844|93819|93847.1|93822.1|93850.2|93825.2|93840.5|93815.5|58
1643298600000|2022-01-27 15:50:00|93846.6|93821.6|93836.9|93811.9|93847.1|93822.1|93834.7|93809.7|61
1643298610000|2022-01-27 15:50:10|93836.5|93811.5|93844.3|93819.3|93844.4|93819.4|93836|93811|52
1643298620000|2022-01-27 15:50:20|93844.8|93819.8|93842.3|93817.3|93846.9|93821.9|93842.2|93817.2|56
1643298630000|2022-01-27 15:50:30|93842.4|93817.4|93836.1|93811.1|93847.4|93822.4|93835.1|93810.1|70
1643298640000|2022-01-27 15:50:40|93835.5|93810.5|93825.4|93800.4|93836.2|93811.2|93825.4|93800.4|65
1643298650000|2022-01-27 15:50:50|93824.8|93799.8|93827.7|93802.7|93827.8|93802.8|93817.2|93792.2|58
1643298660000|2022-01-27 15:51:00|93828|93803|93824.2|93799.2|93830.8|93805.8|93820.9|93795.9|61
1643298670000|2022-01-27 15:51:10|93823.2|93798.2|93824.5|93799.5|93825.3|93800.3|93821.8|93796.8|53
1643298680000|2022-01-27 15:51:20|93824.4|93799.4|93824.8|93799.8|93826.9|93801.9|93822.7|93797.7|60
1643298690000|2022-01-27 15:51:30|93825.2|93800.2|93819.4|93794.4|93826.7|93801.7|93818.1|93793.1|63
1643298700000|2022-01-27 15:51:40|93819.1|93794.1|93822.1|93797.1|93823.6|93798.6|93818.6|93793.6|56
1643298710000|2022-01-27 15:51:50|93822.9|93797.9|93819.9|93794.9|93829.2|93804.2|93819.2|93794.2|60
1643298720000|2022-01-27 15:52:00|93818.9|93793.9|93793.3|93768.3|93819.6|93794.6|93790.5|93765.5|72
1643298730000|2022-01-27 15:52:10|93793.2|93768.2|93807|93782|93809|93784|93793.2|93768.2|64
1643298740000|2022-01-27 15:52:20|93809.4|93784.4|93800.3|93775.3|93809.4|93784.4|93800.3|93775.3|56
1643298750000|2022-01-27 15:52:30|93801.4|93776.4|93803|93778|93803.5|93778.5|93798.9|93773.9|60
1643298760000|2022-01-27 15:52:40|93803.2|93778.2|93804.3|93779.3|93805.1|93780.1|93801.6|93776.6|59
1643298770000|2022-01-27 15:52:50|93803.5|93778.5|93809.6|93784.6|93812.2|93787.2|93803.4|93778.4|60
1643298780000|2022-01-27 15:53:00|93809.1|93784.1|93801.5|93776.5|93812.1|93787.1|93798.7|93773.7|62
1643298790000|2022-01-27 15:53:10|93800|93775|93813.1|93788.1|93813.1|93788.1|93799.9|93774.9|57
1643298800000|2022-01-27 15:53:20|93814.2|93789.2|93808.7|93783.7|93814.2|93789.2|93806.9|93781.9|52
1643298810000|2022-01-27 15:53:30|93808.5|93783.5|93818.4|93793.4|93818.6|93793.6|93808.1|93783.1|55
1643298820000|2022-01-27 15:53:40|93817|93792|93823.2|93798.2|93827.9|93802.9|93817|93792|58
1643298830000|2022-01-27 15:53:50|93823.6|93798.6|93814.4|93789.4|93824.5|93799.5|93813|93788|56
1643298840000|2022-01-27 15:54:00|93814.2|93789.2|93827.9|93802.9|93828.6|93803.6|93814.1|93789.1|59
1643298850000|2022-01-27 15:54:10|93827.5|93802.5|93828.3|93803.3|93831.2|93806.2|93825.9|93800.9|55
1643298860000|2022-01-27 15:54:20|93828.4|93803.4|93828.9|93803.9|93832|93807|93826.9|93801.9|55
1643298870000|2022-01-27 15:54:30|93828.7|93803.7|93815.1|93790.1|93829.9|93804.9|93815.1|93790.1|66
1643298880000|2022-01-27 15:54:40|93813.7|93788.7|93798.3|93773.3|93814|93789|93797.9|93772.9|57
1643298890000|2022-01-27 15:54:50|93798.2|93773.2|93797.3|93772.3|93799.2|93774.2|93791.7|93766.7|51
1643298900000|2022-01-27 15:55:00|93797.6|93772.6|93789.1|93764.1|93797.6|93772.6|93787.9|93762.9|67
1643298910000|2022-01-27 15:55:10|93787.6|93762.6|93760.4|93735.4|93789.2|93764.2|93760.2|93735.2|68
1643298920000|2022-01-27 15:55:20|93760.5|93735.5|93759.4|93734.4|93765|93740|93754.8|93729.8|58
1643298930000|2022-01-27 15:55:30|93758.9|93733.9|93756.9|93731.9|93759.7|93734.7|93748.4|93723.4|68
1643298940000|2022-01-27 15:55:40|93751.7|93726.7|93749.5|93724.5|93754.4|93729.4|93746.7|93721.7|64
1643298950000|2022-01-27 15:55:50|93749.1|93724.1|93743.5|93718.5|93754.4|93729.4|93742.4|93717.4|60
1643298960000|2022-01-27 15:56:00|93741.6|93716.6|93758.1|93733.1|93758.5|93733.5|93738|93713|66
1643298970000|2022-01-27 15:56:10|93759.3|93734.3|93749.3|93724.3|93760.5|93735.5|93747.5|93722.5|60
1643298980000|2022-01-27 15:56:20|93749.6|93724.6|93746.4|93721.4|93751.4|93726.4|93738.9|93713.9|63
1643298990000|2022-01-27 15:56:30|93747|93722|93741|93716|93754.2|93729.2|93741|93716|71
1643299000000|2022-01-27 15:56:40|93740.1|93715.1|93738.1|93713.1|93740.6|93715.6|93734.3|93709.3|56
1643299010000|2022-01-27 15:56:50|93738|93713|93708.5|93683.5|93738|93713|93707.6|93682.6|66
1643299020000|2022-01-27 15:57:00|93707.7|93682.7|93700.8|93675.8|93710|93685|93698.2|93673.2|65
1643299030000|2022-01-27 15:57:10|93700.9|93675.9|93696.4|93671.4|93702.5|93677.5|93696.4|93671.4|67
1643299040000|2022-01-27 15:57:20|93696.9|93671.9|93682.2|93657.2|93698.5|93673.5|93680.5|93655.5|71
1643299050000|2022-01-27 15:57:30|93683.1|93658.1|93706.7|93681.7|93707.9|93682.9|93677.5|93652.5|75
1643299060000|2022-01-27 15:57:40|93706.9|93681.9|93719|93694|93725.2|93700.2|93706.9|93681.9|72
1643299070000|2022-01-27 15:57:50|93718.4|93693.4|93715.3|93690.3|93723.4|93698.4|93713.9|93688.9|66
1643299080000|2022-01-27 15:58:00|93714.4|93689.4|93711.2|93686.2|93715.9|93690.9|93707.5|93682.5|67
1643299090000|2022-01-27 15:58:10|93711.6|93686.6|93712.8|93687.8|93730|93705|93702.6|93677.6|72
1643299100000|2022-01-27 15:58:20|93713.5|93688.5|93692.2|93667.2|93713.5|93688.5|93690.3|93665.3|67
1643299110000|2022-01-27 15:58:30|93692.3|93667.3|93687.2|93662.2|93700.6|93675.6|93686.8|93661.8|60
1643299120000|2022-01-27 15:58:40|93688.9|93663.9|93673|93648|93688.9|93663.9|93670.5|93645.5|70
1643299130000|2022-01-27 15:58:50|93670.7|93645.7|93674.5|93649.5|93682.9|93657.9|93670.7|93645.7|70
1643299140000|2022-01-27 15:59:00|93674.2|93649.2|93682.3|93657.3|93684|93659|93673.6|93648.6|68
1643299150000|2022-01-27 15:59:10|93682.2|93657.2|93692.3|93667.3|93692.3|93667.3|93680|93655|67
1643299160000|2022-01-27 15:59:20|93691.6|93666.6|93685.4|93660.4|93693.8|93668.8|93683.6|93658.6|72
1643299170000|2022-01-27 15:59:30|93685.2|93660.2|93686.7|93661.7|93691.6|93666.6|93682.8|93657.8|75
1643299180000|2022-01-27 15:59:40|93686.4|93661.4|93684|93659|93686.5|93661.5|93681.2|93656.2|63
1643299190000|2022-01-27 15:59:50|93683.1|93658.1|93688.4|93663.4|93693.1|93668.1|93676.8|93651.8|75
1643299200000|2022-01-27 16:00:00|93688.7|93663.7|93659.2|93634.2|93689.8|93664.8|93659.2|93634.2|72
1643299210000|2022-01-27 16:00:10|93660.5|93635.5|93673.9|93648.9|93673.9|93648.9|93658.1|93633.1|68
1643299220000|2022-01-27 16:00:20|93673.1|93648.1|93678.9|93653.9|93679.1|93654.1|93667.8|93642.8|69
1643299230000|2022-01-27 16:00:30|93677.7|93652.7|93672|93647|93678.4|93653.4|93668.7|93643.7|74
1643299240000|2022-01-27 16:00:40|93671.2|93646.2|93656.7|93631.7|93674.2|93649.2|93656.5|93631.5|70
1643299250000|2022-01-27 16:00:50|93655.1|93630.1|93652.1|93627.1|93655.8|93630.8|93643.7|93618.7|70
1643299260000|2022-01-27 16:01:00|93650.7|93625.7|93638.4|93613.4|93650.7|93625.7|93634.8|93609.8|74
1643299270000|2022-01-27 16:01:10|93638.8|93613.8|93649.5|93624.5|93649.6|93624.6|93632.2|93607.2|70
1643299280000|2022-01-27 16:01:20|93650.2|93625.2|93645.3|93620.3|93651|93626|93643|93618|70
1643299290000|2022-01-27 16:01:30|93647.1|93622.1|93621.4|93596.4|93647.1|93622.1|93620.9|93595.9|70
1643299300000|2022-01-27 16:01:40|93622.5|93597.5|93610.2|93585.2|93622.8|93597.8|93608.1|93583.1|68
1643299310000|2022-01-27 16:01:50|93609|93584|93618|93593|93618|93593|93603.4|93578.4|66
1643299320000|2022-01-27 16:02:00|93621.4|93596.4|93615.5|93590.5|93628.7|93603.7|93615.5|93590.5|68
1643299330000|2022-01-27 16:02:10|93614.9|93589.9|93599.1|93574.1|93621.3|93596.3|93598.4|93573.4|66
1643299340000|2022-01-27 16:02:20|93599.4|93574.4|93618|93593|93619.2|93594.2|93593.9|93568.9|60
1643299350000|2022-01-27 16:02:30|93617.6|93592.6|93618|93593|93629.5|93604.5|93617.6|93592.6|68
1643299360000|2022-01-27 16:02:40|93618.1|93593.1|93629.9|93604.9|93636.2|93611.2|93618.1|93593.1|63
1643299370000|2022-01-27 16:02:50|93628.5|93603.5|93631.6|93606.6|93634.3|93609.3|93628.5|93603.5|54
1643299380000|2022-01-27 16:03:00|93632|93607|93603.2|93578.2|93632|93607|93597.9|93572.9|66
1643299390000|2022-01-27 16:03:10|93603.4|93578.4|93602.1|93577.1|93612.9|93587.9|93594.9|93569.9|71
1643299400000|2022-01-27 16:03:20|93600.8|93575.8|93591.5|93566.5|93600.8|93575.8|93589.1|93564.1|64
1643299410000|2022-01-27 16:03:30|93591.6|93566.6|93573.4|93548.4|93591.6|93566.6|93572.5|93547.5|68
1643299420000|2022-01-27 16:03:40|93572.6|93547.6|93565.6|93540.6|93573|93548|93563.1|93538.1|59
1643299430000|2022-01-27 16:03:50|93565.4|93540.4|93545.8|93520.8|93566.6|93541.6|93544.7|93519.7|63
1643299440000|2022-01-27 16:04:00|93546.1|93521.1|93538.8|93513.8|93546.1|93521.1|93538|93513|66
1643299450000|2022-01-27 16:04:10|93539.2|93514.2|93521.4|93496.4|93541|93516|93517.1|93492.1|60
1643299460000|2022-01-27 16:04:20|93522.1|93497.1|93511.3|93486.3|93524.2|93499.2|93505.7|93480.7|68
1643299470000|2022-01-27 16:04:30|93510.9|93485.9|93509.1|93484.1|93514.6|93489.6|93507.6|93482.6|58
1643299480000|2022-01-27 16:04:40|93509|93484|93505|93480|93510.3|93485.3|93501|93476|63
1643299490000|2022-01-27 16:04:50|93508.8|93483.8|93520.7|93495.7|93524.3|93499.3|93506.5|93481.5|64
1643299500000|2022-01-27 16:05:00|93521.5|93496.5|93520.6|93495.6|93525.9|93500.9|93518.6|93493.6|64
1643299510000|2022-01-27 16:05:10|93520.4|93495.4|93530.1|93505.1|93530.1|93505.1|93520.4|93495.4|59
1643299520000|2022-01-27 16:05:20|93526.4|93501.4|93533.2|93508.2|93534.1|93509.1|93524.8|93499.8|36
1643299530000|2022-01-27 16:05:30|93533.4|93508.4|93540.9|93515.9|93541.1|93516.1|93533.1|93508.1|56
1643299540000|2022-01-27 16:05:40|93541.2|93516.2|93529.4|93504.4|93543.3|93518.3|93528.3|93503.3|52
1643299550000|2022-01-27 16:05:50|93529.5|93504.5|93532.4|93507.4|93533.2|93508.2|93526.5|93501.5|56
1643299560000|2022-01-27 16:06:00|93533.5|93508.5|93539.7|93514.7|93539.9|93514.9|93529.1|93504.1|55
1643299570000|2022-01-27 16:06:10|93539.2|93514.2|93531.4|93506.4|93543|93518|93529.5|93504.5|53
1643299580000|2022-01-27 16:06:20|93531.5|93506.5|93530.9|93505.9|93537|93512|93529.3|93504.3|52
1643299590000|2022-01-27 16:06:30|93529.2|93504.2|93530.6|93505.6|93532.9|93507.9|93529.2|93504.2|35
1643299600000|2022-01-27 16:06:40|93528.6|93503.6|93531.7|93506.7|93536.5|93511.5|93525.1|93500.1|52
1643299610000|2022-01-27 16:06:50|93533.2|93508.2|93529|93504|93540.5|93515.5|93527.1|93502.1|51
1643299620000|2022-01-27 16:07:00|93530|93505|93527.1|93502.1|93534.9|93509.9|93526.3|93501.3|59
1643299630000|2022-01-27 16:07:10|93527.3|93502.3|93536.5|93511.5|93537.5|93512.5|93527.1|93502.1|46
1643299640000|2022-01-27 16:07:20|93536.1|93511.1|93536.4|93511.4|93539.9|93514.9|93532.8|93507.8|46
1643299650000|2022-01-27 16:07:30|93536.5|93511.5|93528.2|93503.2|93536.5|93511.5|93526.7|93501.7|45
1643299660000|2022-01-27 16:07:40|93528.1|93503.1|93533.1|93508.1|93533.1|93508.1|93526.2|93501.2|48
1643299670000|2022-01-27 16:07:50|93533.4|93508.4|93544.7|93519.7|93545.3|93520.3|93533.3|93508.3|59
1643299680000|2022-01-27 16:08:00|93545.4|93520.4|93552.6|93527.6|93553.9|93528.9|93543.5|93518.5|57
1643299690000|2022-01-27 16:08:10|93551.8|93526.8|93559.6|93534.6|93560.2|93535.2|93551.8|93526.8|58
1643299700000|2022-01-27 16:08:20|93561.4|93536.4|93566.9|93541.9|93567.3|93542.3|93561.2|93536.2|52
1643299710000|2022-01-27 16:08:30|93566.7|93541.7|93586|93561|93586|93561|93566.7|93541.7|67
1643299720000|2022-01-27 16:08:40|93585.1|93560.1|93590.9|93565.9|93593.8|93568.8|93585.1|93560.1|49
1643299730000|2022-01-27 16:08:50|93591.9|93566.9|93599|93574|93603.1|93578.1|93590.8|93565.8|55
1643299740000|2022-01-27 16:09:00|93597.9|93572.9|93591.9|93566.9|93601.4|93576.4|93588.8|93563.8|71
1643299750000|2022-01-27 16:09:10|93591.7|93566.7|93587.1|93562.1|93592|93567|93584.7|93559.7|46
1643299760000|2022-01-27 16:09:20|93587.3|93562.3|93584.7|93559.7|93588.7|93563.7|93584.7|93559.7|45
1643299770000|2022-01-27 16:09:30|93583.6|93558.6|93587.1|93562.1|93587.3|93562.3|93583.1|93558.1|40
1643299780000|2022-01-27 16:09:40|93586.8|93561.8|93582.5|93557.5|93589.3|93564.3|93582.4|93557.4|38
1643299790000|2022-01-27 16:09:50|93582|93557|93595|93570|93596.6|93571.6|93582|93557|47
1643299800000|2022-01-27 16:10:00|93595.3|93570.3|93595.7|93570.7|93596.9|93571.9|93594.3|93569.3|38
1643299810000|2022-01-27 16:10:10|93595.6|93570.6|93609.9|93584.9|93610.1|93585.1|93595.6|93570.6|62
1643299820000|2022-01-27 16:10:20|93609.4|93584.4|93607.6|93582.6|93610|93585|93606.8|93581.8|51
1643299830000|2022-01-27 16:10:30|93608.5|93583.5|93611.3|93586.3|93612.8|93587.8|93608.5|93583.5|45
1643299840000|2022-01-27 16:10:40|93611.6|93586.6|93600|93575|93612.2|93587.2|93600|93575|55
1643299850000|2022-01-27 16:10:50|93598.1|93573.1|93609.2|93584.2|93609.2|93584.2|93597.8|93572.8|56
1643299860000|2022-01-27 16:11:00|93610.3|93585.3|93613.4|93588.4|93615.4|93590.4|93608.7|93583.7|63
1643299870000|2022-01-27 16:11:10|93613.7|93588.7|93616|93591|93617.4|93592.4|93613.3|93588.3|48
1643299880000|2022-01-27 16:11:20|93615.7|93590.7|93618|93593|93619.2|93594.2|93614.1|93589.1|54
1643299890000|2022-01-27 16:11:30|93617.7|93592.7|93620.5|93595.5|93621.8|93596.8|93616.4|93591.4|56
1643299900000|2022-01-27 16:11:40|93620.6|93595.6|93619.2|93594.2|93621.1|93596.1|93616|93591|44
1643299910000|2022-01-27 16:11:50|93619.3|93594.3|93614.4|93589.4|93619.8|93594.8|93610.8|93585.8|51
1643299920000|2022-01-27 16:12:00|93614.5|93589.5|93612.6|93587.6|93615.6|93590.6|93607.9|93582.9|48
1643299930000|2022-01-27 16:12:10|93612.2|93587.2|93607|93582|93613.5|93588.5|93605.9|93580.9|51
1643299940000|2022-01-27 16:12:20|93607.3|93582.3|93609.1|93584.1|93609.5|93584.5|93604.6|93579.6|55
1643299950000|2022-01-27 16:12:30|93609.7|93584.7|93610.1|93585.1|93614.2|93589.2|93609.4|93584.4|49
1643299960000|2022-01-27 16:12:40|93610|93585|93612.1|93587.1|93613.4|93588.4|93610|93585|40
1643299970000|2022-01-27 16:12:50|93612.3|93587.3|93604|93579|93613.1|93588.1|93602.2|93577.2|37
1643299980000|2022-01-27 16:13:00|93602.2|93577.2|93589.8|93564.8|93602.2|93577.2|93589.1|93564.1|58
1643299990000|2022-01-27 16:13:10|93589.4|93564.4|93589|93564|93591.5|93566.5|93585.9|93560.9|45
1643300000000|2022-01-27 16:13:20|93589.6|93564.6|93590.3|93565.3|93591.6|93566.6|93587.4|93562.4|38
1643300010000|2022-01-27 16:13:30|93590|93565|93565.3|93540.3|93590.6|93565.6|93565.3|93525.8|43
1643300020000|2022-01-27 16:13:40|93565|93540|93560.6|93535.6|93569|93544|93557.2|93532.2|55
1643300030000|2022-01-27 16:13:50|93561.9|93536.9|93569.9|93544.9|93569.9|93544.9|93557.8|93532.8|55
1643300040000|2022-01-27 16:14:00|93570.1|93545.1|93584.1|93559.1|93584.4|93559.4|93569.5|93544.5|59
1643300050000|2022-01-27 16:14:10|93584.7|93559.7|93589.5|93564.5|93589.6|93564.6|93583.3|93558.3|57
1643300060000|2022-01-27 16:14:20|93588|93563|93588.2|93563.2|93590|93565|93587|93562|55
1643300070000|2022-01-27 16:14:30|93588.5|93563.5|93598.5|93573.5|93598.5|93573.5|93588.3|93563.3|51
1643300080000|2022-01-27 16:14:40|93596.8|93571.8|93600.1|93575.1|93600.3|93575.3|93594|93569|58
1643300090000|2022-01-27 16:14:50|93598.9|93573.9|93597.9|93572.9|93600.8|93575.8|93597.8|93572.8|64
1643300100000|2022-01-27 16:15:00|93598|93573|93603.5|93578.5|93603.6|93578.6|93596.3|93571.3|54
1643300110000|2022-01-27 16:15:10|93603.7|93578.7|93599.5|93574.5|93604.2|93579.2|93597.8|93572.8|41
1643300120000|2022-01-27 16:15:20|93599.7|93574.7|93601|93576|93601.5|93576.5|93595|93570|53
1643300130000|2022-01-27 16:15:30|93602.5|93577.5|93605.9|93580.9|93605.9|93580.9|93602.5|93577.5|49
1643300140000|2022-01-27 16:15:40|93605.7|93580.7|93608.6|93583.6|93608.6|93583.6|93601.4|93576.4|59
1643300150000|2022-01-27 16:15:50|93607.4|93582.4|93615.5|93590.5|93616.7|93591.7|93606.8|93581.8|64
1643300160000|2022-01-27 16:16:00|93615.3|93590.3|93626.6|93601.6|93626.6|93601.6|93614.4|93589.4|57
1643300170000|2022-01-27 16:16:10|93628.8|93603.8|93644.1|93619.1|93644.1|93619.1|93628.8|93603.8|52
1643300180000|2022-01-27 16:16:20|93641.9|93616.9|93634.4|93609.4|93643.3|93618.3|93632|93607|55
1643300190000|2022-01-27 16:16:30|93634.2|93609.2|93663.5|93638.5|93664.6|93639.6|93634.2|93609.2|66
1643300200000|2022-01-27 16:16:40|93663.6|93638.6|93662.5|93637.5|93663.7|93638.7|93658.3|93633.3|50
1643300210000|2022-01-27 16:16:50|93662.1|93637.1|93659.4|93634.4|93663|93638|93653.9|93628.9|53
1643300220000|2022-01-27 16:17:00|93660|93635|93659.8|93634.8|93660.5|93635.5|93658.1|93633.1|50
1643300230000|2022-01-27 16:17:10|93659.6|93634.6|93651.2|93626.2|93659.6|93634.6|93650.4|93625.4|48
1643300240000|2022-01-27 16:17:20|93651.3|93626.3|93642.9|93617.9|93651.9|93626.9|93640.8|93615.8|54
1643300250000|2022-01-27 16:17:30|93642.7|93617.7|93638.3|93613.3|93644.3|93619.3|93635.6|93610.6|55
1643300260000|2022-01-27 16:17:40|93637.6|93612.6|93639.2|93614.2|93639.3|93614.3|93637|93612|34
1643300270000|2022-01-27 16:17:50|93639.5|93614.5|93636.2|93611.2|93641.4|93616.4|93634.9|93609.9|41
1643300280000|2022-01-27 16:18:00|93636|93611|93640.4|93615.4|93640.8|93615.8|93634.9|93609.9|52
1643300290000|2022-01-27 16:18:10|93640.5|93615.5|93664.2|93639.2|93664.2|93639.2|93640.3|93615.3|57
1643300300000|2022-01-27 16:18:20|93663.8|93638.8|93664.1|93639.1|93664.5|93639.5|93662.6|93637.6|31
1643300310000|2022-01-27 16:18:30|93664.2|93639.2|93661.1|93636.1|93664.5|93639.5|93658.9|93633.9|42
1643300320000|2022-01-27 16:18:40|93661.2|93636.2|93657.8|93632.8|93661.6|93636.6|93656.2|93631.2|53
1643300330000|2022-01-27 16:18:50|93655.1|93630.1|93655.6|93630.6|93657.4|93632.4|93653.1|93628.1|51
1643300340000|2022-01-27 16:19:00|93657.1|93632.1|93668.2|93643.2|93668.5|93643.5|93656.3|93631.3|63
1643300350000|2022-01-27 16:19:10|93669|93644|93668.5|93643.5|93670.9|93645.9|93667.7|93642.7|52
1643300360000|2022-01-27 16:19:20|93667.5|93642.5|93669.1|93644.1|93670.9|93645.9|93667.2|93642.2|55
1643300370000|2022-01-27 16:19:30|93668.9|93643.9|93630|93605|93669.2|93644.2|93627.2|93602.2|67
1643300380000|2022-01-27 16:19:40|93629.3|93604.3|93624.2|93599.2|93629.9|93604.9|93623.4|93598.4|54
1643300390000|2022-01-27 16:19:50|93623.6|93598.6|93620.9|93595.9|93625.9|93600.9|93617.8|93592.8|63
1643300400000|2022-01-27 16:20:00|93621.4|93596.4|93622.3|93597.3|93627.5|93602.5|93619.6|93594.6|63
1643300410000|2022-01-27 16:20:10|93622.1|93597.1|93622.6|93597.6|93623.3|93598.3|93619.4|93594.4|55
1643300420000|2022-01-27 16:20:20|93622.7|93597.7|93617.3|93592.3|93622.8|93597.8|93615.4|93590.4|49
1643300430000|2022-01-27 16:20:30|93617.4|93592.4|93621.5|93596.5|93622.1|93597.1|93617.3|93592.3|50
1643300440000|2022-01-27 16:20:40|93621.3|93596.3|93621.7|93596.7|93622|93597|93618.1|93593.1|58
1643300450000|2022-01-27 16:20:50|93622.1|93597.1|93624.1|93599.1|93625.8|93600.8|93618.6|93593.6|62
1643300460000|2022-01-27 16:21:00|93624.2|93599.2|93621.5|93596.5|93628|93603|93619.4|93594.4|65
1643300470000|2022-01-27 16:21:10|93621.3|93596.3|93623.7|93598.7|93624.9|93599.9|93621.3|93596.3|45
1643300480000|2022-01-27 16:21:20|93624.2|93599.2|93617.9|93592.9|93624.2|93599.2|93617.4|93592.4|48
1643300490000|2022-01-27 16:21:30|93618.1|93593.1|93622.6|93597.6|93622.6|93597.6|93616.9|93591.9|42
1643300500000|2022-01-27 16:21:40|93622.4|93597.4|93624.2|93599.2|93626.3|93601.3|93621.9|93596.9|49
1643300510000|2022-01-27 16:21:50|93624.3|93599.3|93621.5|93596.5|93625.4|93600.4|93621|93596|56
1643300520000|2022-01-27 16:22:00|93621.4|93596.4|93618|93593|93622.5|93597.5|93615.2|93590.2|48
1643300530000|2022-01-27 16:22:10|93618.2|93593.2|93623.2|93598.2|93625.1|93600.1|93618.2|93593.2|49
1643300540000|2022-01-27 16:22:20|93623|93598|93624.9|93599.9|93625.5|93600.5|93623|93598|31
1643300550000|2022-01-27 16:22:30|93624.8|93599.8|93628.9|93603.9|93630.2|93605.2|93624.6|93599.6|33
1643300560000|2022-01-27 16:22:40|93628.8|93603.8|93626.4|93601.4|93630|93605|93623.1|93598.1|44
1643300570000|2022-01-27 16:22:50|93626.2|93601.2|93622.6|93597.6|93626.8|93601.8|93621.5|93596.5|45
1643300580000|2022-01-27 16:23:00|93622.5|93597.5|93630|93605|93630|93605|93622.5|93597.5|51
1643300590000|2022-01-27 16:23:10|93629.6|93604.6|93627|93602|93630.7|93605.7|93626.3|93601.3|46
1643300600000|2022-01-27 16:23:20|93627.2|93602.2|93626.7|93601.7|93629.6|93604.6|93626.2|93601.2|44
1643300610000|2022-01-27 16:23:30|93626.6|93601.6|93629.9|93604.9|93631.6|93606.6|93626.5|93601.5|49
1643300620000|2022-01-27 16:23:40|93630|93605|93630.4|93605.4|93631.7|93606.7|93628.1|93603.1|43
1643300630000|2022-01-27 16:23:50|93630|93605|93629.5|93604.5|93631.6|93606.6|93628.8|93603.8|47
1643300640000|2022-01-27 16:24:00|93628.5|93603.5|93630.5|93605.5|93630.9|93605.9|93628.5|93603.5|39
1643300650000|2022-01-27 16:24:10|93630.8|93605.8|93643.6|93618.6|93644.4|93619.4|93630.7|93605.7|53
1643300660000|2022-01-27 16:24:20|93643.5|93618.5|93641.9|93616.9|93645.6|93620.6|93641.9|93616.9|58
1643300670000|2022-01-27 16:24:30|93642|93617|93642.9|93617.9|93645.1|93620.1|93641.9|93616.9|58
1643300680000|2022-01-27 16:24:40|93643.8|93618.8|93657.9|93632.9|93659|93634|93642.8|93617.8|53
1643300690000|2022-01-27 16:24:50|93658.3|93633.3|93662.3|93637.3|93664.1|93639.1|93657.8|93632.8|50
1643300700000|2022-01-27 16:25:00|93664.6|93639.6|93668.3|93643.3|93670.8|93645.8|93664.6|93639.6|50
1643300710000|2022-01-27 16:25:10|93669.8|93644.8|93678.2|93653.2|93678.2|93653.2|93669.8|93644.8|48
1643300720000|2022-01-27 16:25:20|93680.9|93655.9|93707.7|93682.7|93709.5|93684.5|93678.1|93653.1|67
1643300730000|2022-01-27 16:25:30|93707.5|93682.5|93707|93682|93709.2|93684.2|93705.3|93680.3|51
1643300740000|2022-01-27 16:25:40|93707.3|93682.3|93707.5|93682.5|93708.4|93683.4|93703.5|93678.5|49
1643300750000|2022-01-27 16:25:50|93707.4|93682.4|93706.9|93681.9|93708.6|93683.6|93706.5|93681.5|39
1643300760000|2022-01-27 16:26:00|93706.4|93681.4|93705.5|93680.5|93707.8|93682.8|93702.7|93677.7|41
1643300770000|2022-01-27 16:26:10|93705.6|93680.6|93708.8|93683.8|93709.7|93684.7|93702.2|93677.2|51
1643300780000|2022-01-27 16:26:20|93708.9|93683.9|93700.7|93675.7|93708.9|93683.9|93699.4|93674.4|51
1643300790000|2022-01-27 16:26:30|93700.5|93675.5|93691.9|93666.9|93702.6|93677.6|93688.5|93663.5|46
1643300800000|2022-01-27 16:26:40|93690.7|93665.7|93689.4|93664.4|93692.5|93667.5|93687.9|93662.9|56
1643300810000|2022-01-27 16:26:50|93689.1|93664.1|93678.3|93653.3|93689.1|93664.1|93675.6|93650.6|65
1643300820000|2022-01-27 16:27:00|93679.3|93654.3|93688|93663|93688.5|93663.5|93678.9|93653.9|61
1643300830000|2022-01-27 16:27:10|93687.7|93662.7|93680.1|93655.1|93689|93664|93675.7|93650.7|67
1643300840000|2022-01-27 16:27:20|93679.7|93654.7|93690.7|93665.7|93693.1|93668.1|93679.7|93654.7|63
1643300850000|2022-01-27 16:27:30|93688.2|93663.2|93690.3|93665.3|93690.9|93665.9|93686.6|93661.6|49
1643300860000|2022-01-27 16:27:40|93689.7|93664.7|93684.4|93659.4|93692.3|93667.3|93684.1|93659.1|45
1643300870000|2022-01-27 16:27:50|93685.2|93660.2|93679.7|93654.7|93685.2|93660.2|93679.5|93654.5|55
1643300880000|2022-01-27 16:28:00|93679.4|93654.4|93675.3|93650.3|93679.4|93654.4|93673|93648|53
1643300890000|2022-01-27 16:28:10|93675.4|93650.4|93683.2|93658.2|93683.2|93658.2|93675.3|93650.3|58
1643300900000|2022-01-27 16:28:20|93682.6|93657.6|93679.2|93654.2|93684.8|93659.8|93678.7|93653.7|58
1643300910000|2022-01-27 16:28:30|93679.4|93654.4|93667.1|93642.1|93682.3|93657.3|93666.8|93641.8|67
1643300920000|2022-01-27 16:28:40|93665.6|93640.6|93675.9|93650.9|93676.5|93651.5|93665.4|93640.4|60
1643300930000|2022-01-27 16:28:50|93676|93651|93678.4|93653.4|93679.6|93654.6|93676|93651|56
1643300940000|2022-01-27 16:29:00|93678.1|93653.1|93684.7|93659.7|93685.8|93660.8|93677.8|93652.8|57
1643300950000|2022-01-27 16:29:10|93683.7|93658.7|93685.8|93660.8|93689.4|93664.4|93682.8|93657.8|63
1643300960000|2022-01-27 16:29:20|93686|93661|93687.7|93662.7|93692.1|93667.1|93678.8|93653.8|60
1643300970000|2022-01-27 16:29:30|93687.8|93662.8|93686.2|93661.2|93688.6|93663.6|93680|93655|69
1643300980000|2022-01-27 16:29:40|93686.9|93661.9|93691.2|93666.2|93701.8|93676.8|93685.2|93660.2|62
1643300990000|2022-01-27 16:29:50|93690.5|93665.5|93665.4|93640.4|93692|93667|93665.4|93640.4|71
1643301000000|2022-01-27 16:30:00|93665.7|93640.7|93650.6|93625.6|93667.4|93642.4|93649|93611.6|73
1643301010000|2022-01-27 16:30:10|93650.4|93625.4|93649.4|93624.4|93668|93634|93648.5|93612.1|69
1643301020000|2022-01-27 16:30:20|93650.3|93625.3|93660.3|93635.3|93660.7|93635.7|93644.8|93619.8|75
1643301030000|2022-01-27 16:30:30|93660.1|93635.1|93658.3|93633.3|93662.3|93637.3|93655.4|93630.4|52
1643301040000|2022-01-27 16:30:40|93657.9|93632.9|93660.4|93635.4|93660.8|93635.8|93655.6|93630.6|51
1643301050000|2022-01-27 16:30:50|93660.5|93635.5|93659.9|93634.9|93662.6|93637.6|93658.1|93633.1|52
1643301060000|2022-01-27 16:31:00|93659.7|93634.7|93662.9|93637.9|93668.2|93643.2|93659.5|93634.5|63
1643301070000|2022-01-27 16:31:10|93662.1|93637.1|93664.7|93639.7|93669.1|93644.1|93661|93636|61
1643301080000|2022-01-27 16:31:20|93664.9|93639.9|93658.9|93633.9|93665|93640|93658.6|93633.6|54
1643301090000|2022-01-27 16:31:30|93658.8|93633.8|93660.1|93635.1|93663.1|93638.1|93658.7|93633.7|62
1643301100000|2022-01-27 16:31:40|93661|93636|93663.6|93638.6|93666.2|93641.2|93659.8|93634.8|57
1643301110000|2022-01-27 16:31:50|93663.3|93638.3|93664.4|93639.4|93664.4|93639.4|93660.8|93635.8|53
1643301120000|2022-01-27 16:32:00|93663.6|93638.6|93658|93633|93664|93639|93657.3|93632.3|47
1643301130000|2022-01-27 16:32:10|93658.1|93633.1|93663.3|93638.3|93663.3|93638.3|93658.1|93633.1|50
1643301140000|2022-01-27 16:32:20|93663.4|93638.4|93659.1|93634.1|93666.7|93641.7|93659.1|93634.1|56
1643301150000|2022-01-27 16:32:30|93658.6|93633.6|93663.1|93638.1|93665.1|93640.1|93658.6|93633.6|56
1643301160000|2022-01-27 16:32:40|93662.8|93637.8|93664.2|93639.2|93665.3|93640.3|93661.5|93636.5|51
1643301170000|2022-01-27 16:32:50|93663.9|93638.9|93662.3|93637.3|93663.9|93638.9|93661.4|93636.4|48
1643301180000|2022-01-27 16:33:00|93662.1|93637.1|93660|93635|93663.2|93638.2|93657|93632|49
1643301190000|2022-01-27 16:33:10|93659.5|93634.5|93660|93635|93661.7|93636.7|93657.7|93632.7|42
1643301200000|2022-01-27 16:33:20|93657.2|93632.2|93658.3|93633.3|93661.3|93636.3|93653.7|93628.7|66
1643301210000|2022-01-27 16:33:30|93658.5|93633.5|93652.4|93627.4|93660.1|93635.1|93652.4|93627.4|57
1643301220000|2022-01-27 16:33:40|93652.7|93627.7|93644|93619|93654.8|93629.8|93643.7|93618.7|64
1643301230000|2022-01-27 16:33:50|93644.5|93619.5|93646.6|93621.6|93648.6|93623.6|93644.5|93619.5|47
1643301240000|2022-01-27 16:34:00|93646.2|93621.2|93646.7|93621.7|93647.7|93622.7|93644.6|93619.6|49
1643301250000|2022-01-27 16:34:10|93647.6|93622.6|93643.9|93618.9|93649.5|93624.5|93643.9|93618.9|51
1643301260000|2022-01-27 16:34:20|93644.5|93619.5|93641.8|93616.8|93644.5|93619.5|93641.6|93616.6|42
1643301270000|2022-01-27 16:34:30|93641.9|93616.9|93640.2|93615.2|93643.6|93618.6|93637.6|93612.6|43
1643301280000|2022-01-27 16:34:40|93639.9|93614.9|93642.7|93617.7|93642.9|93617.9|93639.2|93614.2|40
1643301290000|2022-01-27 16:34:50|93642.9|93617.9|93640.5|93615.5|93644.9|93619.9|93639.8|93614.8|53
1643301300000|2022-01-27 16:35:00|93640.6|93615.6|93635.7|93610.7|93641.9|93616.9|93635.1|93610.1|58
1643301310000|2022-01-27 16:35:10|93635.9|93610.9|93631.4|93606.4|93637.3|93612.3|93631.2|93606.2|47
1643301320000|2022-01-27 16:35:20|93631.2|93606.2|93623.3|93598.3|93631.2|93606.2|93620.7|93595.7|64
1643301330000|2022-01-27 16:35:30|93622.7|93597.7|93618.6|93593.6|93627|93602|93617.9|93592.9|63
1643301340000|2022-01-27 16:35:40|93618.5|93593.5|93626.5|93601.5|93630.4|93605.4|93618.5|93593.5|63
1643301350000|2022-01-27 16:35:50|93626.3|93601.3|93628.2|93603.2|93629.2|93604.2|93621.6|93596.6|58
1643301360000|2022-01-27 16:36:00|93628|93603|93633.1|93608.1|93633.1|93608.1|93628|93603|56
1643301370000|2022-01-27 16:36:10|93631.1|93606.1|93625.2|93600.2|93633.5|93608.5|93624.9|93599.9|61
1643301380000|2022-01-27 16:36:20|93625.8|93600.8|93630.2|93605.2|93630.2|93605.2|93625.8|93600.8|46
1643301390000|2022-01-27 16:36:30|93629.7|93604.7|93622.6|93597.6|93632.1|93607.1|93621.5|93596.5|65
1643301400000|2022-01-27 16:36:40|93622.5|93597.5|93605.1|93580.1|93631.5|93606.5|93605.1|93580.1|58
1643301410000|2022-01-27 16:36:50|93606|93581|93607.4|93582.4|93611.8|93586.8|93602.8|93577.8|73
1643301420000|2022-01-27 16:37:00|93608.3|93583.3|93608.4|93583.4|93611.1|93586.1|93607.7|93582.7|60
1643301430000|2022-01-27 16:37:10|93605.9|93580.9|93609.8|93584.8|93611.6|93586.6|93605.7|93580.7|63
1643301440000|2022-01-27 16:37:20|93609.7|93584.7|93610|93585|93611.9|93586.9|93609.2|93584.2|48
1643301450000|2022-01-27 16:37:30|93610.2|93585.2|93607.2|93582.2|93610.5|93585.5|93606.1|93581.1|62
1643301460000|2022-01-27 16:37:40|93606.9|93581.9|93604.3|93579.3|93607.7|93582.7|93604.2|93579.2|57
1643301470000|2022-01-27 16:37:50|93604.2|93579.2|93606.9|93581.9|93609.6|93584.6|93602.8|93577.8|54
1643301480000|2022-01-27 16:38:00|93606.3|93581.3|93606.1|93581.1|93607.6|93582.6|93599.1|93574.1|68
1643301490000|2022-01-27 16:38:10|93605.3|93580.3|93603.6|93578.6|93606.1|93581.1|93600.8|93575.8|47
1643301500000|2022-01-27 16:38:20|93604|93579|93597.2|93572.2|93604.2|93579.2|93595.6|93570.6|53
1643301510000|2022-01-27 16:38:30|93597.3|93572.3|93600.5|93575.5|93603|93578|93596.9|93571.9|50
1643301520000|2022-01-27 16:38:40|93599.7|93574.7|93608.2|93583.2|93613.6|93588.6|93597.2|93572.2|58
1643301530000|2022-01-27 16:38:50|93607.7|93582.7|93604.2|93579.2|93609.1|93584.1|93603.7|93578.7|51
1643301540000|2022-01-27 16:39:00|93604.8|93579.8|93606.6|93581.6|93607.7|93582.7|93604.8|93579.8|38
1643301550000|2022-01-27 16:39:10|93606.7|93581.7|93612|93587|93612|93587|93606.4|93581.4|46
1643301560000|2022-01-27 16:39:20|93613.2|93588.2|93614.4|93589.4|93614.4|93589.4|93612|93587|46
1643301570000|2022-01-27 16:39:30|93614.2|93589.2|93616|93591|93617.9|93592.9|93612.6|93587.6|52
1643301580000|2022-01-27 16:39:40|93615.9|93590.9|93615.1|93590.1|93617.6|93592.6|93614.5|93589.5|38
1643301590000|2022-01-27 16:39:50|93615|93590|93615.4|93590.4|93617.3|93592.3|93614.7|93589.7|40
1643301600000|2022-01-27 16:40:00|93615.5|93590.5|93617.4|93592.4|93619.1|93594.1|93613.1|93588.1|50
1643301610000|2022-01-27 16:40:10|93617.5|93592.5|93613.6|93588.6|93622.5|93597.5|93611.9|93586.9|60
1643301620000|2022-01-27 16:40:20|93613.8|93588.8|93619.6|93594.6|93620.4|93595.4|93613.8|93588.8|51
1643301630000|2022-01-27 16:40:30|93619.4|93594.4|93618.9|93593.9|93621.6|93596.6|93617.8|93592.8|45
1643301640000|2022-01-27 16:40:40|93618.1|93593.1|93609.8|93584.8|93618.7|93593.7|93597.2|93572.2|49
1643301650000|2022-01-27 16:40:50|93609.7|93584.7|93609.7|93584.7|93611.6|93586.6|93607.5|93582.5|50
1643301660000|2022-01-27 16:41:00|93610.4|93585.4|93601.8|93576.8|93612.9|93587.9|93601.8|93576.8|53
1643301670000|2022-01-27 16:41:10|93601.6|93576.6|93602.9|93577.9|93602.9|93577.9|93597.5|93572.5|50
1643301680000|2022-01-27 16:41:20|93603.2|93578.2|93595.1|93570.1|93606.2|93581.2|93594.6|93569.6|37
1643301690000|2022-01-27 16:41:30|93595.4|93570.4|93593.3|93568.3|93595.4|93570.4|93592.8|93567.8|38
1643301700000|2022-01-27 16:41:40|93593.2|93568.2|93593.7|93568.7|93595.2|93570.2|93592.8|93567.8|34
1643301710000|2022-01-27 16:41:50|93593.8|93568.8|93595.8|93570.8|93595.8|93570.8|93593.8|93568.8|39
1643301720000|2022-01-27 16:42:00|93595.4|93570.4|93606.1|93581.1|93607|93582|93595.4|93570.4|57
1643301730000|2022-01-27 16:42:10|93606.5|93581.5|93610|93585|93614.8|93589.8|93604.5|93579.5|55
1643301740000|2022-01-27 16:42:20|93609.9|93584.9|93608|93583|93610.8|93585.8|93606.9|93581.9|56
1643301750000|2022-01-27 16:42:30|93607.8|93582.8|93609.8|93584.8|93613|93588|93607.3|93582.3|46
1643301760000|2022-01-27 16:42:40|93610.1|93585.1|93614.5|93589.5|93615.4|93590.4|93610.1|93585.1|44
1643301770000|2022-01-27 16:42:50|93613.3|93588.3|93613.6|93588.6|93614.5|93589.5|93610.5|93585.5|44
1643301780000|2022-01-27 16:43:00|93612.4|93587.4|93613|93588|93613.8|93588.8|93607.5|93582.5|49
1643301790000|2022-01-27 16:43:10|93612|93587|93619.4|93594.4|93621.4|93596.4|93611.5|93586.5|56
1643301800000|2022-01-27 16:43:20|93619.1|93594.1|93608.4|93583.4|93619.1|93594.1|93606.6|93581.6|46
1643301810000|2022-01-27 16:43:30|93608.5|93583.5|93605.7|93580.7|93611.2|93586.2|93604.6|93579.6|53
1643301820000|2022-01-27 16:43:40|93605.2|93580.2|93602|93577|93605.2|93580.2|93600|93575|44
1643301830000|2022-01-27 16:43:50|93602.1|93577.1|93606.6|93581.6|93606.6|93581.6|93601.6|93576.6|45
1643301840000|2022-01-27 16:44:00|93606.8|93581.8|93607.2|93582.2|93610.5|93585.5|93606.3|93581.3|60
1643301850000|2022-01-27 16:44:10|93607.3|93582.3|93601.6|93576.6|93607.8|93582.8|93601.1|93576.1|57
1643301860000|2022-01-27 16:44:20|93600.5|93575.5|93604|93579|93607.2|93582.2|93598.2|93573.2|56
1643301870000|2022-01-27 16:44:30|93603.9|93578.9|93599.1|93574.1|93604|93579|93598.1|93573.1|58
1643301880000|2022-01-27 16:44:40|93599.2|93574.2|93600.9|93575.9|93600.9|93575.9|93598|93573|41
1643301890000|2022-01-27 16:44:50|93600.6|93575.6|93600.7|93575.7|93601.6|93576.6|93594.7|93569.7|57
1643301900000|2022-01-27 16:45:00|93600.5|93575.5|93597.2|93572.2|93602.8|93577.8|93596.7|93571.7|45
1643301910000|2022-01-27 16:45:10|93597.4|93572.4|93593.8|93568.8|93597.4|93572.4|93592.1|93567.1|56
1643301920000|2022-01-27 16:45:20|93593.7|93568.7|93594|93569|93594.2|93569.2|93592.8|93567.8|43
1643301930000|2022-01-27 16:45:30|93594.1|93569.1|93599.5|93574.5|93600.6|93575.6|93592.9|93567.9|41
1643301940000|2022-01-27 16:45:40|93599.4|93574.4|93598.1|93573.1|93600.6|93575.6|93598|93573|44
1643301950000|2022-01-27 16:45:50|93598.2|93573.2|93599|93574|93599.6|93574.6|93597.9|93572.9|34
1643301960000|2022-01-27 16:46:00|93598.9|93573.9|93598.2|93573.2|93599.2|93574.2|93593.6|93568.6|51
1643301970000|2022-01-27 16:46:10|93598.5|93573.5|93608|93583|93608|93583|93596.9|93571.9|53
1643301980000|2022-01-27 16:46:20|93607.9|93582.9|93612.3|93587.3|93613|93588|93607.5|93582.5|46
1643301990000|2022-01-27 16:46:30|93612.2|93587.2|93612.7|93587.7|93615.7|93590.7|93610|93585|41
1643302000000|2022-01-27 16:46:40|93612.4|93587.4|93625.9|93600.9|93626.6|93601.6|93612.4|93587.4|47
1643302010000|2022-01-27 16:46:50|93626.6|93601.6|93625.3|93600.3|93626.9|93601.9|93623.3|93598.3|64
1643302020000|2022-01-27 16:47:00|93625.5|93600.5|93623.1|93598.1|93625.5|93600.5|93621.6|93596.6|62
1643302030000|2022-01-27 16:47:10|93621.9|93596.9|93623.2|93598.2|93623.2|93598.2|93619.1|93594.1|63
1643302040000|2022-01-27 16:47:20|93622.3|93597.3|93629.1|93604.1|93630|93605|93617.7|93592.7|56
1643302050000|2022-01-27 16:47:30|93629|93604|93630.3|93605.3|93632.7|93607.7|93629|93604|37
1643302060000|2022-01-27 16:47:40|93630|93605|93627.3|93602.3|93630.4|93605.4|93627.1|93602.1|41
1643302070000|2022-01-27 16:47:50|93627.2|93602.2|93627.9|93602.9|93628.3|93603.3|93625.9|93600.9|36
1643302080000|2022-01-27 16:48:00|93627.5|93602.5|93627.9|93602.9|93629.2|93604.2|93627|93602|31
1643302090000|2022-01-27 16:48:10|93628|93603|93630.4|93605.4|93632.3|93607.3|93628|93603|38
1643302100000|2022-01-27 16:48:20|93630.9|93605.9|93651|93626|93654.5|93629.5|93630.8|93605.8|66
1643302110000|2022-01-27 16:48:30|93651.5|93626.5|93649.2|93624.2|93651.7|93626.7|93647.5|93622.5|48
1643302120000|2022-01-27 16:48:40|93648.8|93623.8|93644.2|93619.2|93648.8|93623.8|93643.9|93618.9|57
1643302130000|2022-01-27 16:48:50|93643.8|93618.8|93648.4|93623.4|93649.1|93624.1|93643.7|93618.7|44
1643302140000|2022-01-27 16:49:00|93647.8|93622.8|93650.6|93625.6|93651.2|93626.2|93647.6|93622.6|48
1643302150000|2022-01-27 16:49:10|93650.2|93625.2|93652.9|93627.9|93652.9|93627.9|93649.3|93624.3|42
1643302160000|2022-01-27 16:49:20|93652.3|93627.3|93651.8|93626.8|93653|93628|93650.5|93625.5|36
1643302170000|2022-01-27 16:49:30|93651.7|93626.7|93654|93629|93655.1|93630.1|93651|93626|34
1643302180000|2022-01-27 16:49:40|93654.3|93629.3|93649|93624|93654.3|93629.3|93649|93624|56
1643302190000|2022-01-27 16:49:50|93650.1|93625.1|93657.5|93632.5|93658.4|93633.4|93649.5|93624.5|50
1643302200000|2022-01-27 16:50:00|93655.5|93630.5|93660.8|93635.8|93663.2|93638.2|93655|93630|55
1643302210000|2022-01-27 16:50:10|93660.4|93635.4|93661.6|93636.6|93665.3|93640.3|93660.4|93635.4|53
1643302220000|2022-01-27 16:50:20|93659.7|93634.7|93669.2|93644.2|93669.9|93644.9|93654.2|93629.2|62
1643302230000|2022-01-27 16:50:30|93670.6|93645.6|93684.6|93659.6|93686|93661|93670.4|93645.4|59
1643302240000|2022-01-27 16:50:40|93684.9|93659.9|93700.9|93675.9|93702|93677|93684.9|93659.9|68
1643302250000|2022-01-27 16:50:50|93701.1|93676.1|93695.8|93670.8|93701.2|93676.2|93695.8|93670.8|50
1643302260000|2022-01-27 16:51:00|93695.6|93670.6|93693.7|93668.7|93698.9|93673.9|93691.7|93666.7|54
1643302270000|2022-01-27 16:51:10|93693.3|93668.3|93692.9|93667.9|93694.4|93669.4|93690.2|93665.2|50
1643302280000|2022-01-27 16:51:20|93693.3|93668.3|93710|93685|93710|93685|93691.9|93666.9|41
1643302290000|2022-01-27 16:51:30|93709.6|93684.6|93718.7|93693.7|93720.3|93695.3|93707.5|93682.5|60
1643302300000|2022-01-27 16:51:40|93717.4|93692.4|93717.5|93692.5|93720.5|93695.5|93716.3|93691.3|47
1643302310000|2022-01-27 16:51:50|93718.1|93693.1|93726.5|93701.5|93727.9|93702.9|93716.9|93691.9|63
1643302320000|2022-01-27 16:52:00|93725.4|93700.4|93732.8|93707.8|93734.6|93709.6|93722.4|93697.4|66
1643302330000|2022-01-27 16:52:10|93733|93708|93740.9|93715.9|93740.9|93715.9|93732|93707|41
1643302340000|2022-01-27 16:52:20|93739.4|93714.4|93739.2|93714.2|93742|93717|93735.2|93710.2|39
1643302350000|2022-01-27 16:52:30|93737.6|93712.6|93735.4|93710.4|93739|93714|93729.1|93704.1|51
1643302360000|2022-01-27 16:52:40|93734.9|93709.9|93735.3|93710.3|93739.3|93714.3|93734.1|93709.1|52
1643302370000|2022-01-27 16:52:50|93734.9|93709.9|93734.2|93709.2|93737.7|93712.7|93732.4|93707.4|47
1643302380000|2022-01-27 16:53:00|93734.1|93709.1|93733.1|93708.1|93734.9|93709.9|93729.5|93704.5|53
1643302390000|2022-01-27 16:53:10|93732.2|93707.2|93737.4|93712.4|93737.8|93712.8|93726.9|93701.9|52
1643302400000|2022-01-27 16:53:20|93737.5|93712.5|93740.4|93715.4|93742.4|93717.4|93736.3|93711.3|47
1643302410000|2022-01-27 16:53:30|93741.2|93716.2|93742|93717|93746.5|93721.5|93738.1|93713.1|43
1643302420000|2022-01-27 16:53:40|93741.7|93716.7|93748|93723|93750.2|93725.2|93741.4|93716.4|53
1643302430000|2022-01-27 16:53:50|93748.4|93723.4|93758.8|93733.8|93759.3|93734.3|93747.1|93722.1|55
1643302440000|2022-01-27 16:54:00|93758.6|93733.6|93758.3|93733.3|93763.3|93738.3|93757.5|93732.5|48
1643302450000|2022-01-27 16:54:10|93758.5|93733.5|93758.4|93733.4|93760.4|93735.4|93756.5|93731.5|43
1643302460000|2022-01-27 16:54:20|93758.3|93733.3|93751.2|93726.2|93760.1|93735.1|93750.9|93725.9|48
1643302470000|2022-01-27 16:54:30|93751.6|93726.6|93753.5|93728.5|93756.4|93731.4|93751.6|93726.6|42
1643302480000|2022-01-27 16:54:40|93753.3|93728.3|93762.8|93737.8|93762.8|93737.8|93753.3|93728.3|34
1643302490000|2022-01-27 16:54:50|93762.3|93737.3|93760.4|93735.4|93762.9|93737.9|93759.2|93734.2|32
1643302500000|2022-01-27 16:55:00|93760.3|93735.3|93795.3|93770.3|93796.2|93771.2|93760|93735|57
1643302510000|2022-01-27 16:55:10|93795.2|93770.2|93764.8|93739.8|93795.7|93770.7|93764.2|93739.2|60
1643302520000|2022-01-27 16:55:20|93764.6|93739.6|93767.9|93742.9|93772.3|93747.3|93762.5|93737.5|55
1643302530000|2022-01-27 16:55:30|93768.7|93743.7|93762.4|93737.4|93770.8|93745.8|93762.4|93737.4|52
1643302540000|2022-01-27 16:55:40|93763|93738|93767.8|93742.8|93767.9|93742.9|93762.1|93737.1|43
1643302550000|2022-01-27 16:55:50|93767.2|93742.2|93774|93749|93775.4|93750.4|93766.9|93741.9|56
1643302560000|2022-01-27 16:56:00|93773.9|93748.9|93776.6|93751.6|93776.8|93751.8|93773.3|93748.3|47
1643302570000|2022-01-27 16:56:10|93776.3|93751.3|93776|93751|93776.7|93751.7|93772.6|93747.6|42
1643302580000|2022-01-27 16:56:20|93775.5|93750.5|93778.2|93753.2|93780|93755|93774.3|93749.3|50
1643302590000|2022-01-27 16:56:30|93776.3|93751.3|93782.7|93757.7|93782.7|93757.7|93774.3|93749.3|59
1643302600000|2022-01-27 16:56:40|93784.2|93759.2|93786.9|93761.9|93787.4|93762.4|93779.9|93754.9|58
1643302610000|2022-01-27 16:56:50|93787.4|93762.4|93800|93775|93800.4|93775.4|93787.4|93762.4|61
1643302620000|2022-01-27 16:57:00|93800.4|93775.4|93800|93775|93802.4|93777.4|93798.9|93773.9|55
1643302630000|2022-01-27 16:57:10|93799.9|93774.9|93803.6|93778.6|93804.6|93779.6|93799.4|93774.4|54
1643302640000|2022-01-27 16:57:20|93803.7|93778.7|93797.4|93772.4|93803.7|93778.7|93795.8|93770.8|42
1643302650000|2022-01-27 16:57:30|93797.7|93772.7|93802|93777|93803.7|93778.7|93791.9|93766.9|62
1643302660000|2022-01-27 16:57:40|93802.1|93777.1|93800.5|93775.5|93804.3|93779.3|93794.5|93769.5|61
1643302670000|2022-01-27 16:57:50|93800.8|93775.8|93799.2|93774.2|93804.6|93779.6|93795.9|93770.9|60
1643302680000|2022-01-27 16:58:00|93799|93774|93800.4|93775.4|93801.7|93776.7|93797.5|93772.5|41
1643302690000|2022-01-27 16:58:10|93800.8|93775.8|93802.8|93777.8|93804.4|93779.4|93797.7|93772.7|50
1643302700000|2022-01-27 16:58:20|93802.4|93777.4|93802.9|93777.9|93805.1|93780.1|93800.1|93775.1|50
1643302710000|2022-01-27 16:58:30|93803|93778|93793|93768|93804.8|93779.8|93793|93768|55
1643302720000|2022-01-27 16:58:40|93790.9|93765.9|93797|93772|93800.9|93775.9|93790.9|93765.9|65
1643302730000|2022-01-27 16:58:50|93797.3|93772.3|93798.3|93773.3|93798.7|93773.7|93795.8|93770.8|46
1643302740000|2022-01-27 16:59:00|93799.3|93774.3|93798.5|93773.5|93799.5|93774.5|93796.8|93771.8|46
1643302750000|2022-01-27 16:59:10|93798.6|93773.6|93788.2|93763.2|93800.9|93775.9|93786.1|93761.1|50
1643302760000|2022-01-27 16:59:20|93788.8|93763.8|93792.3|93767.3|93795.9|93770.9|93787.7|93762.7|38
1643302770000|2022-01-27 16:59:30|93794.2|93769.2|93795.5|93770.5|93795.5|93770.5|93791.1|93766.1|45
1643302780000|2022-01-27 16:59:40|93795.4|93770.4|93792.5|93767.5|93795.4|93770.4|93791.2|93766.2|48
1643302790000|2022-01-27 16:59:50|93791.9|93766.9|93786.1|93761.1|93792.7|93767.7|93786.1|93761.1|47
1643302800000|2022-01-27 17:00:00|93787.9|93762.9|93799.3|93774.3|93801.1|93776.1|93785.1|93760.1|70
1643302810000|2022-01-27 17:00:10|93804.4|93779.4|93810.6|93785.6|93814.1|93789.1|93804.3|93779.3|67
1643302820000|2022-01-27 17:00:20|93810.3|93785.3|93826.3|93801.3|93826.7|93801.7|93810.3|93785.3|68
1643302830000|2022-01-27 17:00:30|93825.6|93800.6|93841.1|93816.1|93841.1|93816.1|93823.8|93798.8|66
1643302840000|2022-01-27 17:00:40|93843.1|93818.1|93802|93777|93843.7|93818.7|93801.7|93776.7|65
1643302850000|2022-01-27 17:00:50|93803.6|93778.6|93804|93779|93804.6|93779.6|93798.5|93773.5|65
1643302860000|2022-01-27 17:01:00|93802.5|93777.5|93805.9|93780.9|93806.5|93781.5|93802.5|93777.5|55
1643302870000|2022-01-27 17:01:10|93806.3|93781.3|93807.5|93782.5|93808|93783|93805.9|93780.9|43
1643302880000|2022-01-27 17:01:20|93807.6|93782.6|93807.4|93782.4|93808|93783|93804.8|93779.8|52
1643302890000|2022-01-27 17:01:30|93807.8|93782.8|93803.9|93778.9|93812.7|93787.7|93803.9|93778.9|50
1643302900000|2022-01-27 17:01:40|93803.7|93778.7|93804|93779|93807.7|93782.7|93803.4|93778.4|59
1643302910000|2022-01-27 17:01:50|93804.2|93779.2|93813.8|93788.8|93814.9|93789.9|93803.7|93778.7|53
1643302920000|2022-01-27 17:02:00|93813.5|93788.5|93829.1|93804.1|93830.4|93805.4|93813.5|93788.5|64
1643302930000|2022-01-27 17:02:10|93828.6|93803.6|93835.3|93810.3|93836.9|93811.9|93823.4|93798.4|70
1643302940000|2022-01-27 17:02:20|93836.4|93811.4|93841.1|93816.1|93841.2|93816.2|93836.2|93811.2|61
1643302950000|2022-01-27 17:02:30|93840.9|93815.9|93826.2|93801.2|93840.9|93815.9|93814.5|93789.5|71
1643302960000|2022-01-27 17:02:40|93830.2|93805.2|93837.7|93812.7|93846.2|93821.2|93829.6|93804.6|75
1643302970000|2022-01-27 17:02:50|93837.8|93812.8|93841|93816|93843|93818|93836.9|93811.9|54
1643302980000|2022-01-27 17:03:00|93840.8|93815.8|93841.4|93816.4|93846.1|93821.1|93840.7|93815.7|56
1643302990000|2022-01-27 17:03:10|93840.9|93815.9|93839.9|93814.9|93842.1|93817.1|93838|93813|47
1643303000000|2022-01-27 17:03:20|93841.2|93816.2|93846.1|93821.1|93846.9|93821.9|93839.7|93814.7|57
1643303010000|2022-01-27 17:03:30|93846|93821|93857.6|93832.6|93857.6|93832.6|93846|93821|51
1643303020000|2022-01-27 17:03:40|93858.5|93833.5|93863.1|93838.1|93864.4|93839.4|93857.3|93832.3|46
1643303030000|2022-01-27 17:03:50|93863.7|93838.7|93870.5|93845.5|93870.9|93845.9|93863.4|93838.4|50
1643303040000|2022-01-27 17:04:00|93870.4|93845.4|93868.3|93843.3|93870.7|93845.7|93865.9|93840.9|45
1643303050000|2022-01-27 17:04:10|93868.4|93843.4|93872.5|93847.5|93872.9|93847.9|93867.8|93842.8|35
1643303060000|2022-01-27 17:04:20|93872.8|93847.8|93868.7|93843.7|93873.4|93848.4|93866.5|93841.5|66
1643303070000|2022-01-27 17:04:30|93868.6|93843.6|93840.1|93815.1|93868.6|93843.6|93840.1|93815.1|59
1643303080000|2022-01-27 17:04:40|93840.7|93815.7|93846.2|93821.2|93856.2|93821.5|93840.7|93805.8|62
1643303090000|2022-01-27 17:04:50|93846.4|93821.4|93839.5|93814.5|93846.7|93821.7|93839|93814|53
1643303100000|2022-01-27 17:05:00|93840.1|93815.1|93841.3|93816.3|93842.7|93817.7|93838.8|93813.8|63
1643303110000|2022-01-27 17:05:10|93840.5|93815.5|93840.4|93815.4|93843.3|93818.3|93838.2|93813.2|61
1643303120000|2022-01-27 17:05:20|93839.9|93814.9|93840.3|93815.3|93841.6|93816.6|93839|93814|52
1643303130000|2022-01-27 17:05:30|93840.6|93815.6|93846.8|93821.8|93847.2|93822.2|93835.8|93810.8|59
1643303140000|2022-01-27 17:05:40|93846.7|93821.7|93840.8|93815.8|93846.8|93821.8|93839.1|93814.1|57
1643303150000|2022-01-27 17:05:50|93840.9|93815.9|93840.1|93815.1|93844.6|93819.6|93837.1|93812.1|61
1643303160000|2022-01-27 17:06:00|93839.8|93814.8|93839.7|93814.7|93841.2|93816.2|93837.8|93812.8|56
1643303170000|2022-01-27 17:06:10|93840|93815|93841.9|93816.9|93845|93820|93836.4|93811.4|71
1643303180000|2022-01-27 17:06:20|93842.3|93817.3|93842.6|93817.6|93843.8|93818.8|93839.2|93814.2|57
1643303190000|2022-01-27 17:06:30|93843.3|93818.3|93838.6|93813.6|93844|93819|93837.3|93812.3|62
1643303200000|2022-01-27 17:06:40|93837.7|93812.7|93837.4|93812.4|93839.7|93814.7|93836.4|93811.4|62
1643303210000|2022-01-27 17:06:50|93837.2|93812.2|93807.3|93782.3|93837.2|93812.2|93806.6|93769.4|67
1643303220000|2022-01-27 17:07:00|93806.8|93781.8|93822.8|93772.8|93824.8|93787.4|93806.8|93769.7|61
1643303230000|2022-01-27 17:07:10|93822.7|93772.7|93821|93796|93827.7|93796.9|93817.6|93771.6|50
1643303240000|2022-01-27 17:07:20|93821.7|93796.7|93821.8|93796.8|93822.9|93797.9|93820.7|93795.7|40
1643303250000|2022-01-27 17:07:30|93821.4|93796.4|93825.7|93800.7|93829.1|93804.1|93820.4|93795.4|46
1643303260000|2022-01-27 17:07:40|93824.8|93799.8|93823.1|93798.1|93825.8|93800.8|93823|93798|40
1643303270000|2022-01-27 17:07:50|93823.3|93798.3|93826.4|93801.4|93826.4|93801.4|93823.3|93798.3|33
1643303280000|2022-01-27 17:08:00|93827|93802|93834.8|93809.8|93835.4|93810.4|93826.1|93801.1|65
1643303290000|2022-01-27 17:08:10|93833.5|93808.5|93836.1|93811.1|93837.8|93812.8|93832.2|93807.2|58
1643303300000|2022-01-27 17:08:20|93837.2|93812.2|93837.9|93812.9|93838.9|93813.9|93833.4|93808.4|51
1643303310000|2022-01-27 17:08:30|93838.6|93813.6|93837.8|93812.8|93838.6|93813.6|93835.4|93810.4|38
1643303320000|2022-01-27 17:08:40|93837.6|93812.6|93836.4|93811.4|93838.6|93813.6|93833.9|93808.9|38
1643303330000|2022-01-27 17:08:50|93835.7|93810.7|93835.5|93810.5|93837.2|93812.2|93834.9|93809.9|36
1643303340000|2022-01-27 17:09:00|93834.9|93809.9|93836.9|93811.9|93839.3|93814.3|93833.3|93808.3|43
1643303350000|2022-01-27 17:09:10|93836.6|93811.6|93856.1|93831.1|93856.1|93831.1|93836.6|93811.6|62
1643303360000|2022-01-27 17:09:20|93855.5|93830.5|93860.6|93835.6|93861.4|93836.4|93855.5|93830.5|45
1643303370000|2022-01-27 17:09:30|93860.5|93835.5|93859.4|93834.4|93861.5|93836.5|93859.4|93834.4|32
1643303380000|2022-01-27 17:09:40|93858.8|93833.8|93854.8|93829.8|93859|93834|93851.7|93826.7|56
1643303390000|2022-01-27 17:09:50|93854.7|93829.7|93853.2|93828.2|93855.1|93830.1|93850.9|93825.9|37
1643303400000|2022-01-27 17:10:00|93853|93828|93845.9|93820.9|93853|93828|93845.9|93820.9|59
1643303410000|2022-01-27 17:10:10|93846.3|93821.3|93845.8|93820.8|93846.5|93821.5|93845|93820|44
1643303420000|2022-01-27 17:10:20|93846|93821|93847.1|93822.1|93847.1|93822.1|93845.2|93820.2|32
1643303430000|2022-01-27 17:10:30|93846|93821|93844.6|93819.6|93846|93821|93842.7|93817.7|51
1643303440000|2022-01-27 17:10:40|93843.3|93818.3|93853.5|93828.5|93853.5|93828.5|93843.1|93818.1|67
1643303450000|2022-01-27 17:10:50|93853.9|93828.9|93853.3|93828.3|93854.6|93829.6|93852.8|93827.8|35
1643303460000|2022-01-27 17:11:00|93853.1|93828.1|93855.1|93830.1|93858.2|93833.2|93853.1|93828.1|48
1643303470000|2022-01-27 17:11:10|93855.2|93830.2|93857.3|93832.3|93857.3|93832.3|93852.3|93827.3|35
1643303480000|2022-01-27 17:11:20|93857.6|93832.6|93869.2|93844.2|93869.8|93844.8|93857.6|93832.6|62
1643303490000|2022-01-27 17:11:30|93868.7|93843.7|93869.1|93844.1|93869.2|93844.2|93868|93843|35
1643303500000|2022-01-27 17:11:40|93869.6|93844.6|93864.5|93839.5|93888.3|93852.1|93863.8|93832.3|57
1643303510000|2022-01-27 17:11:50|93864.6|93839.6|93865.9|93840.9|93867.1|93842.1|93864.3|93839.3|44
1643303520000|2022-01-27 17:12:00|93865.8|93840.8|93861|93836|93867.9|93842.9|93859.5|93834.5|51
1643303530000|2022-01-27 17:12:10|93860.6|93835.6|93862.5|93837.5|93863.5|93838.5|93860|93835|46
1643303540000|2022-01-27 17:12:20|93862.6|93837.6|93857.4|93832.4|93863.5|93838.5|93857.4|93832.4|52
1643303550000|2022-01-27 17:12:30|93857.6|93832.6|93859|93834|93859|93834|93856.2|93831.2|37
1643303560000|2022-01-27 17:12:40|93859.2|93834.2|93858.1|93833.1|93862.3|93837.3|93857|93832|40
1643303570000|2022-01-27 17:12:50|93858.4|93833.4|93850.2|93825.2|93858.6|93833.6|93849.7|93824.7|54
1643303580000|2022-01-27 17:13:00|93850.3|93825.3|93838.2|93813.2|93850.4|93825.4|93837.8|93812.8|59
1643303590000|2022-01-27 17:13:10|93838|93813|93837.5|93812.5|93839.4|93814.4|93836.8|93811.8|43
1643303600000|2022-01-27 17:13:20|93837.8|93812.8|93831.1|93806.1|93837.8|93812.8|93829|93804|55
1643303610000|2022-01-27 17:13:30|93830.2|93805.2|93819.7|93794.7|93830.4|93805.4|93815|93790|68
1643303620000|2022-01-27 17:13:40|93820.4|93795.4|93821.4|93796.4|93823.1|93798.1|93820.4|93795.4|36
1643303630000|2022-01-27 17:13:50|93821.3|93796.3|93820.5|93795.5|93821.3|93796.3|93818.8|93793.8|37
1643303640000|2022-01-27 17:14:00|93820.9|93795.9|93817.5|93792.5|93823.8|93798.8|93817.3|93792.3|51
1643303650000|2022-01-27 17:14:10|93817.8|93792.8|93819.6|93794.6|93819.7|93794.7|93816.3|93791.3|46
1643303660000|2022-01-27 17:14:20|93819.1|93794.1|93820.5|93795.5|93821.8|93796.8|93818.6|93793.6|53
1643303670000|2022-01-27 17:14:30|93820.3|93795.3|93827.5|93802.5|93827.5|93802.5|93820.3|93795.3|45
1643303680000|2022-01-27 17:14:40|93828.1|93803.1|93827.6|93802.6|93829|93804|93827.5|93802.5|41
1643303690000|2022-01-27 17:14:50|93827.2|93802.2|93821.9|93796.9|93827.2|93802.2|93821.7|93796.7|38
1643303700000|2022-01-27 17:15:00|93822.2|93797.2|93829.2|93804.2|93829.3|93804.3|93821.4|93796.4|42
1643303710000|2022-01-27 17:15:10|93828.7|93803.7|93826.7|93801.7|93830.4|93805.4|93826.1|93801.1|53
1643303720000|2022-01-27 17:15:20|93826.8|93801.8|93825.6|93800.6|93827|93802|93825|93800|39
1643303730000|2022-01-27 17:15:30|93826|93801|93834.5|93809.5|93835.7|93810.7|93825.8|93800.8|48
1643303740000|2022-01-27 17:15:40|93835.2|93810.2|93857.5|93832.5|93860.2|93835.2|93835.2|93810.2|63
1643303750000|2022-01-27 17:15:50|93857.2|93832.2|93857.5|93832.5|93859.3|93834.3|93856.9|93831.9|45
1643303760000|2022-01-27 17:16:00|93857.6|93832.6|93859|93834|93860.8|93835.8|93857|93832|37
1643303770000|2022-01-27 17:16:10|93858.9|93833.9|93859.8|93834.8|93865.4|93840.4|93858.9|93833.9|50
1643303780000|2022-01-27 17:16:20|93860.1|93835.1|93881.9|93856.9|93885.9|93860.9|93860.1|93835.1|70
1643303790000|2022-01-27 17:16:30|93881.8|93856.8|93883.2|93858.2|93886.7|93861.7|93880.8|93855.8|51
1643303800000|2022-01-27 17:16:40|93883|93858|93879.5|93854.5|93884.3|93859.3|93879.5|93854.5|53
1643303810000|2022-01-27 17:16:50|93879.4|93854.4|93885.8|93860.8|93885.8|93860.8|93878.9|93853.9|55
1643303820000|2022-01-27 17:17:00|93886|93861|93883.9|93858.9|93888.3|93863.3|93882|93857|62
1643303830000|2022-01-27 17:17:10|93886|93861|93880.1|93855.1|93886|93861|93879|93854|65
1643303840000|2022-01-27 17:17:20|93880.4|93855.4|93878.9|93853.9|93881.1|93856.1|93877.8|93852.8|46
1643303850000|2022-01-27 17:17:30|93878.6|93853.6|93880|93855|93882.9|93857.9|93878.3|93853.3|42
1643303860000|2022-01-27 17:17:40|93879.9|93854.9|93881.4|93856.4|93882.1|93857.1|93879.1|93854.1|45
1643303870000|2022-01-27 17:17:50|93881.3|93856.3|93880.2|93855.2|93882.2|93857.2|93878.3|93853.3|45
1643303880000|2022-01-27 17:18:00|93880.3|93855.3|93875.9|93850.9|93880.7|93855.7|93874.5|93849.5|43
1643303890000|2022-01-27 17:18:10|93877.1|93852.1|93820.5|93795.5|93877.2|93852.2|93819.5|93794.5|59
1643303900000|2022-01-27 17:18:20|93819.4|93794.4|93820|93795|93831.3|93797.4|93816|93780.1|65
1643303910000|2022-01-27 17:18:30|93820.5|93795.5|93815.3|93790.3|93821.9|93796.9|93814.8|93789.8|54
1643303920000|2022-01-27 17:18:40|93814.6|93789.6|93808.8|93783.8|93815|93790|93808.8|93783.8|51
1643303930000|2022-01-27 17:18:50|93809.4|93784.4|93803.5|93778.5|93809.4|93784.4|93803|93778|50
1643303940000|2022-01-27 17:19:00|93803.6|93778.6|93801.1|93776.1|93804.4|93779.4|93801.1|93776.1|48
1643303950000|2022-01-27 17:19:10|93802|93777|93807.4|93782.4|93807.4|93782.4|93802|93777|36
1643303960000|2022-01-27 17:19:20|93807.5|93782.5|93807.3|93782.3|93807.8|93782.8|93806.1|93781.1|26
1643303970000|2022-01-27 17:19:30|93807.7|93782.7|93803.5|93778.5|93807.7|93782.7|93803|93778|40
1643303980000|2022-01-27 17:19:40|93803.7|93778.7|93799.5|93774.5|93803.7|93778.7|93798.9|93773.9|35
1643303990000|2022-01-27 17:19:50|93797.6|93772.6|93788|93763|93797.6|93772.6|93786.6|93761.6|53
1643304000000|2022-01-27 17:20:00|93788.3|93763.3|93773.4|93748.4|93789.7|93764.7|93773.4|93748.4|59
1643304010000|2022-01-27 17:20:10|93773.6|93748.6|93763|93738|93773.6|93748.6|93763|93738|57
1643304020000|2022-01-27 17:20:20|93763.6|93738.6|93765.3|93740.3|93769.6|93744.6|93757.8|93732.8|65
1643304030000|2022-01-27 17:20:30|93765.4|93740.4|93771.7|93746.7|93772.2|93747.2|93762.6|93737.6|66
1643304040000|2022-01-27 17:20:40|93772.1|93747.1|93767.2|93742.2|93779.2|93754.2|93767.1|93742.1|69
1643304050000|2022-01-27 17:20:50|93766.5|93741.5|93756.7|93731.7|93768.5|93743.5|93756.4|93731.4|65
1643304060000|2022-01-27 17:21:00|93757.1|93732.1|93760.3|93735.3|93762.8|93737.8|93757|93732|70
1643304070000|2022-01-27 17:21:10|93760.6|93735.6|93758.6|93733.6|93761.3|93736.3|93757.9|93732.9|59
1643304080000|2022-01-27 17:21:20|93758.9|93733.9|93764.2|93739.2|93765.1|93740.1|93758.3|93733.3|64
1643304090000|2022-01-27 17:21:30|93764.4|93739.4|93765.2|93740.2|93765.5|93740.5|93761.2|93736.2|53
1643304100000|2022-01-27 17:21:40|93765|93740|93767.9|93742.9|93768.1|93743.1|93764.6|93739.6|47
1643304110000|2022-01-27 17:21:50|93767.8|93742.8|93764.8|93739.8|93769.9|93744.9|93764.8|93739.8|36
1643304120000|2022-01-27 17:22:00|93764.2|93739.2|93763.2|93738.2|93764.3|93739.3|93761.2|93736.2|52
1643304130000|2022-01-27 17:22:10|93763.1|93738.1|93765.5|93740.5|93768.1|93743.1|93763.1|93738.1|47
1643304140000|2022-01-27 17:22:20|93765.4|93740.4|93770|93745|93770|93745|93765|93740|35
1643304150000|2022-01-27 17:22:30|93769.8|93744.8|93768.7|93743.7|93769.8|93744.8|93764.9|93739.9|52
1643304160000|2022-01-27 17:22:40|93768.9|93743.9|93770.4|93745.4|93772|93747|93764.4|93739.4|44
1643304170000|2022-01-27 17:22:50|93771|93746|93772.6|93747.6|93774.1|93749.1|93770.3|93745.3|38
1643304180000|2022-01-27 17:23:00|93772.7|93747.7|93776|93751|93776|93751|93772.7|93747.7|33
1643304190000|2022-01-27 17:23:10|93776.2|93751.2|93784.6|93759.6|93785.4|93760.4|93775.2|93750.2|55
1643304200000|2022-01-27 17:23:20|93783.8|93758.8|93775.6|93750.6|93788.2|93763.2|93774.9|93749.9|68
1643304210000|2022-01-27 17:23:30|93774.2|93749.2|93771.9|93746.9|93774.2|93749.2|93766|93741|60
1643304220000|2022-01-27 17:23:40|93771.8|93746.8|93764.9|93739.9|93772.8|93747.8|93762.7|93737.7|58
1643304230000|2022-01-27 17:23:50|93764.1|93739.1|93771.2|93746.2|93773.8|93748.8|93762.1|93737.1|52
1643304240000|2022-01-27 17:24:00|93770.6|93745.6|93759.1|93734.1|93770.6|93745.6|93757.5|93732.5|62
1643304250000|2022-01-27 17:24:10|93758.6|93733.6|93761.7|93736.7|93764.8|93739.8|93758.2|93733.2|48
1643304260000|2022-01-27 17:24:20|93761.9|93736.9|93769.2|93744.2|93769.9|93744.9|93761.3|93736.3|54
1643304270000|2022-01-27 17:24:30|93769.9|93744.9|93767.5|93742.5|93770|93745|93765.3|93740.3|33
1643304280000|2022-01-27 17:24:40|93767.2|93742.2|93771|93746|93774.3|93749.3|93767.2|93742.2|40
1643304290000|2022-01-27 17:24:50|93770.9|93745.9|93756.3|93731.3|93770.9|93745.9|93755.9|93730.9|56
1643304300000|2022-01-27 17:25:00|93755.9|93730.9|93752.3|93727.3|93756|93731|93746.8|93721.8|48
1643304310000|2022-01-27 17:25:10|93752|93727|93751.4|93726.4|93752|93727|93748.3|93723.3|40
1643304320000|2022-01-27 17:25:20|93749.2|93724.2|93745.7|93720.7|93749.4|93724.4|93743|93718|48
1643304330000|2022-01-27 17:25:30|93746.2|93721.2|93747.4|93722.4|93749.8|93724.8|93745.2|93720.2|53
1643304340000|2022-01-27 17:25:40|93747.6|93722.6|93738.9|93713.9|93747.8|93722.8|93733.6|93708.6|62
1643304350000|2022-01-27 17:25:50|93738.5|93713.5|93751.1|93701.1|93751.1|93713.8|93733.6|93699.2|53
1643304360000|2022-01-27 17:26:00|93750.8|93700.8|93755.6|93705.6|93756.9|93706.9|93749.8|93699.8|49
1643304370000|2022-01-27 17:26:10|93754.4|93704.4|93756|93706|93756|93706|93751.2|93701.2|43
1643304380000|2022-01-27 17:26:20|93755.6|93705.6|93755.6|93705.6|93758.6|93708.6|93754.3|93704.3|42
1643304390000|2022-01-27 17:26:30|93755.7|93705.7|93738.4|93713.4|93756.9|93715.4|93736.7|93703.9|48
1643304400000|2022-01-27 17:26:40|93738.2|93713.2|93734.1|93709.1|93740.1|93715.1|93733.6|93708.6|44
1643304410000|2022-01-27 17:26:50|93735.2|93710.2|93734.8|93709.8|93735.3|93710.3|93733|93708|44
1643304420000|2022-01-27 17:27:00|93735|93710|93745|93720|93745|93720|93735|93710|35
1643304430000|2022-01-27 17:27:10|93745.2|93720.2|93745.2|93720.2|93746.9|93721.9|93741.3|93716.3|41
1643304440000|2022-01-27 17:27:20|93745.5|93720.5|93747.3|93722.3|93747.7|93722.7|93744.5|93719.5|26
1643304450000|2022-01-27 17:27:30|93747.4|93722.4|93745.3|93720.3|93747.4|93722.4|93744.3|93719.3|31
1643304460000|2022-01-27 17:27:40|93745.2|93720.2|93746.1|93721.1|93746.5|93721.5|93744.7|93719.7|18
1643304470000|2022-01-27 17:27:50|93746|93721|93774.9|93749.9|93774.9|93749.9|93745.9|93720.9|65
1643304480000|2022-01-27 17:28:00|93774.8|93749.8|93783.1|93758.1|93799.9|93758.1|93773.2|93741.4|61
1643304490000|2022-01-27 17:28:10|93783.2|93758.2|93785.3|93760.3|93789.9|93764.9|93782.9|93757.9|55
1643304500000|2022-01-27 17:28:20|93786.8|93761.8|93783.1|93758.1|93787.5|93762.5|93782.3|93757.3|42
1643304510000|2022-01-27 17:28:30|93782.8|93757.8|93783.4|93758.4|93784.1|93759.1|93782.7|93757.7|34
1643304520000|2022-01-27 17:28:40|93783.2|93758.2|93780.3|93755.3|93784.7|93759.7|93780.3|93755.3|34
1643304530000|2022-01-27 17:28:50|93780.5|93755.5|93791.1|93766.1|93791.1|93766.1|93780|93755|50
1643304540000|2022-01-27 17:29:00|93791|93766|93788.2|93763.2|93791.9|93766.9|93786|93761|38
1643304550000|2022-01-27 17:29:10|93788|93763|93782.4|93757.4|93788.7|93763.7|93782.2|93757.2|39
1643304560000|2022-01-27 17:29:20|93782.1|93757.1|93780.9|93755.9|93784.6|93759.6|93777.9|93752.9|44
1643304570000|2022-01-27 17:29:30|93777.9|93752.9|93779.1|93754.1|93780|93755|93776.8|93751.8|40
1643304580000|2022-01-27 17:29:40|93779.2|93754.2|93784.3|93759.3|93784.6|93759.6|93778.8|93753.8|41
1643304590000|2022-01-27 17:29:50|93784.2|93759.2|93782.3|93757.3|93785.9|93760.9|93781.9|93756.9|49
1643304600000|2022-01-27 17:30:00|93783.3|93758.3|93784.5|93759.5|93786.5|93761.5|93783.2|93758.2|46
1643304610000|2022-01-27 17:30:10|93785.5|93760.5|93784.1|93759.1|93785.7|93760.7|93781.2|93756.2|45
1643304620000|2022-01-27 17:30:20|93784.2|93759.2|93781.1|93756.1|93786.7|93761.7|93780.6|93755.6|49
1643304630000|2022-01-27 17:30:30|93780.7|93755.7|93783.2|93758.2|93784.2|93759.2|93778.7|93753.7|51
1643304640000|2022-01-27 17:30:40|93782.9|93757.9|93784.6|93759.6|93787.8|93762.8|93782.9|93757.9|51
1643304650000|2022-01-27 17:30:50|93785.2|93760.2|93791.6|93766.6|93791.9|93766.9|93783.3|93758.3|46
1643304660000|2022-01-27 17:31:00|93790.1|93765.1|93797.9|93772.9|93800.1|93775.1|93789.9|93764.9|56
1643304670000|2022-01-27 17:31:10|93798.3|93773.3|93802.8|93777.8|93803.8|93778.8|93797.6|93772.6|41
1643304680000|2022-01-27 17:31:20|93802.3|93777.3|93800.4|93775.4|93804.7|93779.7|93800.2|93775.2|47
1643304690000|2022-01-27 17:31:30|93800.2|93775.2|93808|93783|93809.2|93784.2|93800.1|93775.1|44
1643304700000|2022-01-27 17:31:40|93808.6|93783.6|93809.4|93784.4|93809.8|93784.8|93805.5|93780.5|42
1643304710000|2022-01-27 17:31:50|93809.2|93784.2|93802|93777|93809.4|93784.4|93802|93777|46
1643304720000|2022-01-27 17:32:00|93801.4|93776.4|93800.3|93775.3|93805.5|93780.5|93799|93774|49
1643304730000|2022-01-27 17:32:10|93800.2|93775.2|93792.3|93767.3|93801|93776|93791.4|93766.4|37
1643304740000|2022-01-27 17:32:20|93792.5|93767.5|93796.7|93771.7|93796.7|93771.7|93791.2|93766.2|39
1643304750000|2022-01-27 17:32:30|93796.9|93771.9|93791.2|93766.2|93797.2|93772.2|93790.8|93765.8|36
1643304760000|2022-01-27 17:32:40|93791.1|93766.1|93791.3|93766.3|93795.7|93770.7|93790.5|93765.5|45
1643304770000|2022-01-27 17:32:50|93791.6|93766.6|93791.9|93766.9|93794.1|93769.1|93791.1|93766.1|37
1643304780000|2022-01-27 17:33:00|93790.2|93765.2|93790.9|93765.9|93791.1|93766.1|93788.8|93763.8|39
1643304790000|2022-01-27 17:33:10|93791|93766|93799.9|93774.9|93803.2|93778.2|93790.7|93765.7|49
1643304800000|2022-01-27 17:33:20|93800.1|93775.1|93805.5|93780.5|93806.3|93781.3|93800|93775|42
1643304810000|2022-01-27 17:33:30|93805.8|93780.8|93806.5|93781.5|93809.6|93784.6|93804.3|93779.3|52
1643304820000|2022-01-27 17:33:40|93807|93782|93801.1|93776.1|93807.1|93782.1|93799.7|93774.7|38
1643304830000|2022-01-27 17:33:50|93800.8|93775.8|93800.5|93775.5|93800.9|93775.9|93797.9|93772.9|31
1643304840000|2022-01-27 17:34:00|93800.8|93775.8|93808.7|93783.7|93809.2|93784.2|93800.8|93775.8|48
1643304850000|2022-01-27 17:34:10|93808.3|93783.3|93804.2|93779.2|93810|93785|93803.3|93778.3|43
1643304860000|2022-01-27 17:34:20|93805.4|93780.4|93805.8|93780.8|93807.1|93782.1|93805.3|93780.3|34
1643304870000|2022-01-27 17:34:30|93805.7|93780.7|93808.7|93783.7|93811.3|93786.3|93805.6|93780.6|36
1643304880000|2022-01-27 17:34:40|93808.3|93783.3|93804.1|93779.1|93809.1|93784.1|93804.1|93779.1|37
1643304890000|2022-01-27 17:34:50|93804|93779|93814|93789|93814|93789|93803.9|93778.9|41
1643304900000|2022-01-27 17:35:00|93814.1|93789.1|93814.5|93789.5|93822.2|93797.2|93813.9|93788.9|57
1643304910000|2022-01-27 17:35:10|93813.3|93788.3|93810.5|93785.5|93815.5|93790.5|93806.3|93781.3|56
1643304920000|2022-01-27 17:35:20|93810|93785|93814.3|93789.3|93819.2|93794.2|93809.1|93784.1|57
1643304930000|2022-01-27 17:35:30|93814|93789|93812.3|93787.3|93814.4|93789.4|93811|93786|38
1643304940000|2022-01-27 17:35:40|93812.2|93787.2|93807.2|93782.2|93812.5|93787.5|93802.3|93777.3|47
1643304950000|2022-01-27 17:35:50|93806.9|93781.9|93802.8|93777.8|93807.3|93782.3|93802.8|93777.8|32
1643304960000|2022-01-27 17:36:00|93802.9|93777.9|93800.7|93775.7|93807.6|93782.6|93798.4|93773.4|55
1643304970000|2022-01-27 17:36:10|93800.5|93775.5|93798.4|93773.4|93801.6|93776.6|93797.5|93772.5|33
1643304980000|2022-01-27 17:36:20|93798.5|93773.5|93803.4|93778.4|93804.7|93779.7|93798.5|93773.5|29
1643304990000|2022-01-27 17:36:30|93802.6|93777.6|93803|93778|93805.7|93780.7|93802.5|93777.5|33
1643305000000|2022-01-27 17:36:40|93803.5|93778.5|93805.6|93780.6|93806|93781|93799.6|93774.6|44
1643305010000|2022-01-27 17:36:50|93805.5|93780.5|93802.8|93777.8|93806.3|93781.3|93799.3|93774.3|50
1643305020000|2022-01-27 17:37:00|93803|93778|93804.8|93779.8|93805.4|93780.4|93802.2|93777.2|33
1643305030000|2022-01-27 17:37:10|93804.9|93779.9|93806.5|93781.5|93807.6|93782.6|93804.5|93779.5|27
1643305040000|2022-01-27 17:37:20|93806.7|93781.7|93808|93783|93808|93783|93805.1|93780.1|25
1643305050000|2022-01-27 17:37:30|93808.1|93783.1|93809.4|93784.4|93811.6|93786.6|93807.4|93782.4|41
1643305060000|2022-01-27 17:37:40|93809.3|93784.3|93805.7|93780.7|93809.7|93784.7|93803.6|93778.6|43
1643305070000|2022-01-27 17:37:50|93805.9|93780.9|93797.5|93772.5|93808.3|93783.3|93797.5|93772.5|43
1643305080000|2022-01-27 17:38:00|93798.1|93773.1|93791.2|93766.2|93802.7|93777.7|93790.9|93765.9|52
1643305090000|2022-01-27 17:38:10|93792.6|93767.6|93799.9|93774.9|93801.3|93776.3|93791|93766|62
1643305100000|2022-01-27 17:38:20|93800.3|93775.3|93803.1|93778.1|93803.2|93778.2|93796.8|93771.8|52
1643305110000|2022-01-27 17:38:30|93803.5|93778.5|93806.6|93781.6|93808.2|93783.2|93802.3|93777.3|46
1643305120000|2022-01-27 17:38:40|93806.5|93781.5|93803.8|93778.8|93807|93782|93802.5|93777.5|48
1643305130000|2022-01-27 17:38:50|93804.4|93779.4|93806.2|93781.2|93806.2|93781.2|93804.3|93779.3|33
1643305140000|2022-01-27 17:39:00|93806.4|93781.4|93804|93779|93806.4|93781.4|93802.9|93777.9|47
1643305150000|2022-01-27 17:39:10|93803.6|93778.6|93805.9|93780.9|93806.6|93781.6|93803.2|93778.2|31
1643305160000|2022-01-27 17:39:20|93806.2|93781.2|93805.4|93780.4|93808.6|93783.6|93805|93780|40
1643305170000|2022-01-27 17:39:30|93805.3|93780.3|93806.2|93781.2|93806.2|93781.2|93803.9|93778.9|20
1643305180000|2022-01-27 17:39:40|93806.4|93781.4|93803.4|93778.4|93807|93782|93803.4|93778.4|28
1643305190000|2022-01-27 17:39:50|93803.5|93778.5|93804.7|93779.7|93804.7|93779.7|93803.4|93778.4|11
1643305200000|2022-01-27 17:40:00|93804.1|93779.1|93803.5|93778.5|93805.1|93780.1|93802.9|93777.9|15
1643305210000|2022-01-27 17:40:10|93803.8|93778.8|93804.2|93779.2|93804.6|93779.6|93802.2|93777.2|35
1643305220000|2022-01-27 17:40:20|93804.8|93779.8|93807.9|93782.9|93808.6|93783.6|93804.5|93779.5|38
1643305230000|2022-01-27 17:40:30|93806.9|93781.9|93801.9|93776.9|93806.9|93781.9|93801.9|93776.9|46
1643305240000|2022-01-27 17:40:40|93802|93777|93800.1|93775.1|93802.2|93777.2|93799.8|93774.8|38
1643305250000|2022-01-27 17:40:50|93799.8|93774.8|93792.3|93767.3|93799.8|93774.8|93792.2|93767.2|28
1643305260000|2022-01-27 17:41:00|93792.4|93767.4|93793|93768|93793.1|93768.1|93792.4|93767.4|28
1643305270000|2022-01-27 17:41:10|93792.7|93767.7|93794.3|93769.3|93794.8|93769.8|93792.7|93767.7|22
1643305280000|2022-01-27 17:41:20|93794.1|93769.1|93792.7|93767.7|93794.5|93769.5|93792.4|93767.4|25
1643305290000|2022-01-27 17:41:30|93792.6|93767.6|93793.8|93768.8|93794.1|93769.1|93792.4|93767.4|21
1643305300000|2022-01-27 17:41:40|93793.7|93768.7|93798.6|93773.6|93798.8|93773.8|93793.3|93768.3|31
1643305310000|2022-01-27 17:41:50|93798.3|93773.3|93796.8|93771.8|93799.5|93774.5|93795.4|93770.4|37
1643305320000|2022-01-27 17:42:00|93796.7|93771.7|93797|93772|93798.6|93773.6|93796.5|93771.5|25
1643305330000|2022-01-27 17:42:10|93797.1|93772.1|93794.6|93769.6|93798.7|93773.7|93794.5|93769.5|47
1643305340000|2022-01-27 17:42:20|93794.3|93769.3|93796.1|93771.1|93796.4|93771.4|93793.7|93768.7|33
1643305350000|2022-01-27 17:42:30|93796.2|93771.2|93794.8|93769.8|93797.4|93772.4|93793.7|93768.7|36
1643305360000|2022-01-27 17:42:40|93794.6|93769.6|93784|93759|93794.7|93769.7|93784|93759|48
1643305370000|2022-01-27 17:42:50|93784.6|93759.6|93786.1|93761.1|93786.4|93761.4|93783.4|93758.4|43
1643305380000|2022-01-27 17:43:00|93785.9|93760.9|93789.7|93764.7|93790.8|93765.8|93785.9|93760.9|30
1643305390000|2022-01-27 17:43:10|93789.6|93764.6|93792.3|93767.3|93795.1|93770.1|93788.5|93763.5|40
1643305400000|2022-01-27 17:43:20|93792.2|93767.2|93791.6|93766.6|93792.9|93767.9|93788.3|93763.3|38
1643305410000|2022-01-27 17:43:30|93791.5|93766.5|93802.2|93777.2|93803.5|93778.5|93790.6|93765.6|44
1643305420000|2022-01-27 17:43:40|93801.8|93776.8|93802.4|93777.4|93804|93779|93800.7|93775.7|34
1643305430000|2022-01-27 17:43:50|93801.8|93776.8|93807.5|93782.5|93807.7|93782.7|93801|93776|42
1643305440000|2022-01-27 17:44:00|93807.3|93782.3|93808.8|93783.8|93809|93784|93806.3|93781.3|45
1643305450000|2022-01-27 17:44:10|93808.9|93783.9|93808.2|93783.2|93808.9|93783.9|93808|93783|24
1643305460000|2022-01-27 17:44:20|93808|93783|93806.7|93781.7|93809.1|93784.1|93806.7|93781.7|25
1643305470000|2022-01-27 17:44:30|93807.1|93782.1|93808.1|93783.1|93809.3|93784.3|93806.6|93781.6|19
1643305480000|2022-01-27 17:44:40|93812.4|93787.4|93814.7|93789.7|93818.5|93793.5|93811.6|93786.6|43
1643305490000|2022-01-27 17:44:50|93814.5|93789.5|93825.8|93800.8|93826.8|93801.8|93813.9|93788.9|45
1643305500000|2022-01-27 17:45:00|93826.2|93801.2|93826.8|93801.8|93827|93802|93825.5|93800.5|33
1643305510000|2022-01-27 17:45:10|93826.7|93801.7|93833.4|93808.4|93833.4|93808.4|93826.2|93801.2|37
1643305520000|2022-01-27 17:45:20|93833.5|93808.5|93850.4|93825.4|93850.4|93825.4|93833.1|93808.1|57
1643305530000|2022-01-27 17:45:30|93850.3|93825.3|93849.5|93824.5|93851.4|93826.4|93847.9|93822.9|39
1643305540000|2022-01-27 17:45:40|93849.3|93824.3|93850.1|93825.1|93851.8|93826.8|93848.3|93823.3|34
1643305550000|2022-01-27 17:45:50|93849.5|93824.5|93854.2|93829.2|93854.5|93829.5|93849.4|93824.4|23
1643305560000|2022-01-27 17:46:00|93854.4|93829.4|93861|93836|93861.9|93836.9|93853.9|93828.9|43
1643305570000|2022-01-27 17:46:10|93861.9|93836.9|93871.3|93846.3|93871.8|93846.8|93860.5|93835.5|60
1643305580000|2022-01-27 17:46:20|93870.5|93845.5|93874.8|93849.8|93875.8|93850.8|93870.1|93845.1|49
1643305590000|2022-01-27 17:46:30|93874.6|93849.6|93886.1|93861.1|93886.1|93861.1|93874.3|93849.3|45
1643305600000|2022-01-27 17:46:40|93889|93864|93890.5|93865.5|93895.5|93870.5|93887.1|93862.1|64
1643305610000|2022-01-27 17:46:50|93890|93865|93894.6|93869.6|93897.6|93872.6|93888.4|93863.4|48
1643305620000|2022-01-27 17:47:00|93894.7|93869.7|93889.4|93864.4|93895.6|93870.6|93886.7|93861.7|43
1643305630000|2022-01-27 17:47:10|93889.5|93864.5|93895.6|93870.6|93896.7|93871.7|93888.8|93863.8|39
1643305640000|2022-01-27 17:47:20|93894.2|93869.2|93889.2|93864.2|93895.2|93870.2|93888.1|93863.1|45
1643305650000|2022-01-27 17:47:30|93888.8|93863.8|93889.1|93864.1|93889.9|93864.9|93888.7|93863.7|29
1643305660000|2022-01-27 17:47:40|93888.5|93863.5|93889.7|93864.7|93890.2|93865.2|93888.5|93863.5|22
1643305670000|2022-01-27 17:47:50|93889.8|93864.8|93890.6|93865.6|93894.6|93869.6|93889.5|93864.5|35
1643305680000|2022-01-27 17:48:00|93890.5|93865.5|93889.2|93864.2|93891.4|93866.4|93887.7|93862.7|24
1643305690000|2022-01-27 17:48:10|93889.5|93864.5|93895.1|93870.1|93895.1|93870.1|93888.7|93863.7|26
1643305700000|2022-01-27 17:48:20|93892.9|93867.9|93904.6|93879.6|93904.6|93879.6|93892.9|93867.9|48
1643305710000|2022-01-27 17:48:30|93904.8|93879.8|93903.2|93878.2|93905|93880|93902.7|93877.7|45
1643305720000|2022-01-27 17:48:40|93903.5|93878.5|93907.7|93882.7|93908.8|93883.8|93903.1|93878.1|41
1643305730000|2022-01-27 17:48:50|93907.5|93882.5|93909.9|93884.9|93912.5|93887.5|93906.9|93881.9|49
1643305740000|2022-01-27 17:49:00|93910.2|93885.2|93909.7|93884.7|93910.6|93885.6|93908.9|93883.9|42
1643305750000|2022-01-27 17:49:10|93909.8|93884.8|93914.9|93889.9|93916.1|93891.1|93909.6|93884.6|41
1643305760000|2022-01-27 17:49:20|93914.6|93889.6|93902.8|93877.8|93915|93890|93900.6|93875.6|52
1643305770000|2022-01-27 17:49:30|93902.9|93877.9|93913.9|93888.9|93914.8|93889.8|93902.7|93877.7|42
1643305780000|2022-01-27 17:49:40|93915|93890|93912.9|93887.9|93919.4|93894.4|93912.1|93887.1|45
1643305790000|2022-01-27 17:49:50|93913.5|93888.5|93915.3|93890.3|93915.3|93890.3|93913.2|93888.2|29
1643305800000|2022-01-27 17:50:00|93914.4|93889.4|93903.6|93878.6|93914.4|93889.4|93902.2|93877.2|54
1643305810000|2022-01-27 17:50:10|93903.7|93878.7|93898.4|93873.4|93904.1|93879.1|93897.7|93872.7|39
1643305820000|2022-01-27 17:50:20|93897.8|93872.8|93897|93872|93899.5|93874.5|93895.8|93870.8|48
1643305830000|2022-01-27 17:50:30|93897.3|93872.3|93900.6|93875.6|93900.8|93875.8|93895.7|93870.7|32
1643305840000|2022-01-27 17:50:40|93901.2|93876.2|93892.7|93867.7|93901.3|93876.3|93892.2|93867.2|31
1643305850000|2022-01-27 17:50:50|93893.3|93868.3|93896.8|93871.8|93898.1|93873.1|93892.1|93867.1|52
1643305860000|2022-01-27 17:51:00|93896.5|93871.5|93892.1|93867.1|93896.5|93871.5|93889.8|93864.8|56
1643305870000|2022-01-27 17:51:10|93892.6|93867.6|93893.4|93868.4|93893.9|93868.9|93891|93866|33
1643305880000|2022-01-27 17:51:20|93892.8|93867.8|93893.7|93868.7|93895.5|93870.5|93892.5|93867.5|38
1643305890000|2022-01-27 17:51:30|93893.9|93868.9|93896.8|93871.8|93898.8|93873.8|93893.8|93868.8|24
1643305900000|2022-01-27 17:51:40|93895.9|93870.9|93896.7|93871.7|93896.8|93871.8|93895.2|93870.2|21
1643305910000|2022-01-27 17:51:50|93896.5|93871.5|93899.8|93874.8|93901.4|93876.4|93895.5|93870.5|40
1643305920000|2022-01-27 17:52:00|93899.5|93874.5|93896.3|93871.3|93900.6|93875.6|93894.7|93869.7|41
1643305930000|2022-01-27 17:52:10|93896.2|93871.2|93884.9|93859.9|93896.8|93871.8|93884.7|93859.7|41
1643305940000|2022-01-27 17:52:20|93885.8|93860.8|93886.5|93861.5|93887.5|93862.5|93883.2|93858.2|37
1643305950000|2022-01-27 17:52:30|93886.6|93861.6|93887.2|93862.2|93888.4|93863.4|93886.3|93861.3|34
1643305960000|2022-01-27 17:52:40|93887.7|93862.7|93884.5|93859.5|93888|93863|93884.3|93859.3|34
1643305970000|2022-01-27 17:52:50|93884.7|93859.7|93883.7|93858.7|93885.5|93860.5|93881.9|93856.9|33
1643305980000|2022-01-27 17:53:00|93884.4|93859.4|93887.8|93862.8|93889.1|93864.1|93882.2|93857.2|46
1643305990000|2022-01-27 17:53:10|93887.4|93862.4|93894.2|93869.2|93894.9|93869.9|93886.8|93861.8|36
1643306000000|2022-01-27 17:53:20|93894.4|93869.4|93897|93872|93897.8|93872.8|93892.7|93867.7|41
1643306010000|2022-01-27 17:53:30|93896.5|93871.5|93896.8|93871.8|93898.3|93873.3|93894.9|93869.9|35
1643306020000|2022-01-27 17:53:40|93896.1|93871.1|93898.7|93873.7|93901|93876|93894|93869|45
1643306030000|2022-01-27 17:53:50|93898.6|93873.6|93895.6|93870.6|93899.7|93874.7|93891.9|93866.9|33
1643306040000|2022-01-27 17:54:00|93897.7|93872.7|93891.8|93866.8|93897.7|93872.7|93890.9|93865.9|50
1643306050000|2022-01-27 17:54:10|93891.4|93866.4|93888|93863|93892.2|93867.2|93887.7|93862.7|40
1643306060000|2022-01-27 17:54:20|93888.5|93863.5|93884.7|93859.7|93889.8|93864.8|93883.2|93858.2|34
1643306070000|2022-01-27 17:54:30|93884.6|93859.6|93884.6|93859.6|93884.7|93859.7|93883.2|93858.2|27
1643306080000|2022-01-27 17:54:40|93883.6|93858.6|93878.3|93853.3|93884.9|93859.9|93878.3|93853.3|34
1643306090000|2022-01-27 17:54:50|93878.6|93853.6|93883.2|93858.2|93883.2|93858.2|93875.8|93850.8|49
1643306100000|2022-01-27 17:55:00|93884.4|93859.4|93881.7|93856.7|93886|93861|93880.6|93855.6|51
1643306110000|2022-01-27 17:55:10|93880.6|93855.6|93886.6|93861.6|93887.6|93862.6|93880.6|93855.6|36
1643306120000|2022-01-27 17:55:20|93885.3|93860.3|93886.3|93861.3|93886.9|93861.9|93883.7|93858.7|40
1643306130000|2022-01-27 17:55:30|93885.8|93860.8|93886.9|93861.9|93887.6|93862.6|93885|93860|36
1643306140000|2022-01-27 17:55:40|93887.1|93862.1|93884.5|93859.5|93889|93864|93883.9|93858.9|27
1643306150000|2022-01-27 17:55:50|93885.7|93860.7|93888.7|93863.7|93889.6|93864.6|93884.8|93859.8|44
1643306160000|2022-01-27 17:56:00|93888.9|93863.9|93892.9|93867.9|93894|93869|93888.9|93863.9|47
1643306170000|2022-01-27 17:56:10|93893|93868|93887.1|93862.1|93894|93869|93886.6|93861.6|45
1643306180000|2022-01-27 17:56:20|93887.4|93862.4|93883.4|93858.4|93889|93864|93882.7|93857.7|58
1643306190000|2022-01-27 17:56:30|93883|93858|93879.7|93854.7|93884.4|93859.4|93876.5|93851.5|39
1643306200000|2022-01-27 17:56:40|93879.8|93854.8|93878.1|93853.1|93880.7|93855.7|93877.8|93852.8|36
1643306210000|2022-01-27 17:56:50|93878.3|93853.3|93877.2|93852.2|93878.3|93853.3|93876.9|93851.9|27
1643306220000|2022-01-27 17:57:00|93877.3|93852.3|93871.8|93846.8|93877.3|93852.3|93868.6|93843.6|39
1643306230000|2022-01-27 17:57:10|93872.1|93847.1|93863.5|93838.5|93872.5|93847.5|93861.5|93836.5|45
1643306240000|2022-01-27 17:57:20|93861.6|93836.6|93866.8|93841.8|93866.9|93841.9|93859.2|93834.2|48
1643306250000|2022-01-27 17:57:30|93868.2|93843.2|93866.4|93841.4|93871.6|93846.6|93866.2|93841.2|43
1643306260000|2022-01-27 17:57:40|93866.5|93841.5|93871.1|93846.1|93872|93847|93866|93841|40
1643306270000|2022-01-27 17:57:50|93871.3|93846.3|93867.6|93842.6|93871.4|93846.4|93866.9|93841.9|43
1643306280000|2022-01-27 17:58:00|93866.7|93841.7|93874.3|93849.3|93874.9|93849.9|93866.7|93841.7|42
1643306290000|2022-01-27 17:58:10|93876.5|93851.5|93880.7|93855.7|93884.6|93859.6|93875.8|93850.8|44
1643306300000|2022-01-27 17:58:20|93881|93856|93882.6|93857.6|93886.7|93861.7|93880.2|93855.2|50
1643306310000|2022-01-27 17:58:30|93882.8|93857.8|93878.8|93853.8|93887.4|93862.4|93878.7|93853.7|46
1643306320000|2022-01-27 17:58:40|93878|93853|93884.4|93859.4|93884.9|93859.9|93876.7|93851.7|49
1643306330000|2022-01-27 17:58:50|93884.6|93859.6|93881.2|93856.2|93891.3|93866.3|93880.6|93855.6|52
1643306340000|2022-01-27 17:59:00|93884.9|93859.9|93889.5|93864.5|93890.4|93865.4|93884.9|93859.9|41
1643306350000|2022-01-27 17:59:10|93889.1|93864.1|93917.1|93892.1|93918.8|93893.8|93887.7|93862.7|57
1643306360000|2022-01-27 17:59:20|93916.1|93891.1|93913.3|93888.3|93916.4|93891.4|93910.8|93885.8|48
1643306370000|2022-01-27 17:59:30|93913.2|93888.2|93911.6|93886.6|93914.9|93889.9|93908.3|93883.3|56
1643306380000|2022-01-27 17:59:40|93912.1|93887.1|93910.7|93885.7|93914.3|93889.3|93909.6|93884.6|51
1643306390000|2022-01-27 17:59:50|93910.3|93885.3|93911.9|93886.9|93912.9|93887.9|93908|93883|57
1643306400000|2022-01-27 18:00:00|93911.5|93886.5|93889.6|93864.6|93913.2|93888.2|93883.1|93846.1|76
1643306410000|2022-01-27 18:00:10|93890.4|93865.4|93905|93880|93907.9|93882.9|93887.5|93862.5|50
1643306420000|2022-01-27 18:00:20|93904.6|93879.6|93905.7|93880.7|93908.2|93883.2|93903.7|93878.7|65
1643306430000|2022-01-27 18:00:30|93905.2|93880.2|93913.3|93888.3|93914.2|93889.2|93903.7|93878.7|65
1643306440000|2022-01-27 18:00:40|93912.6|93887.6|93951.9|93901.9|93951.9|93914.4|93911.8|93886.8|62
1643306450000|2022-01-27 18:00:50|93951.8|93901.8|93954.2|93904.2|93957.9|93907.9|93949.5|93899.5|64
1643306460000|2022-01-27 18:01:00|93952.4|93902.4|93949.5|93899.5|93953.1|93916.8|93934.4|93898.9|60
1643306470000|2022-01-27 18:01:10|93949.4|93899.4|93927.3|93902.3|93952.1|93908|93927.3|93897|55
1643306480000|2022-01-27 18:01:20|93928.1|93903.1|93937.9|93912.9|93939|93914|93923.5|93898.5|54
1643306490000|2022-01-27 18:01:30|93937.7|93912.7|93929.1|93904.1|93937.7|93912.7|93928.3|93903.3|59
1643306500000|2022-01-27 18:01:40|93929.2|93904.2|93929.8|93904.8|93930.2|93905.2|93929|93904|35
1643306510000|2022-01-27 18:01:50|93930|93905|93926|93901|93931.2|93906.2|93925.1|93900.1|45
1643306520000|2022-01-27 18:02:00|93926.1|93901.1|93912.2|93887.2|93933.2|93908.2|93911.2|93886.2|65
1643306530000|2022-01-27 18:02:10|93914.5|93889.5|93917.2|93892.2|93927.7|93902.7|93914.5|93889.5|69
1643306540000|2022-01-27 18:02:20|93916.9|93891.9|93916.7|93891.7|93921.2|93896.2|93916.6|93891.6|53
1643306550000|2022-01-27 18:02:30|93919.9|93894.9|93929|93904|93943.7|93908.2|93918.6|93893.2|64
1643306560000|2022-01-27 18:02:40|93928.7|93903.7|93926.6|93901.6|93930.9|93905.9|93926.6|93901.6|53
1643306570000|2022-01-27 18:02:50|93926.3|93901.3|93924.6|93899.6|93929.4|93904.4|93923.9|93898.9|55
1643306580000|2022-01-27 18:03:00|93925.1|93900.1|93924.3|93899.3|93928.2|93903.2|93920.3|93895.3|65
1643306590000|2022-01-27 18:03:10|93924.4|93899.4|93933.5|93908.5|93933.6|93908.6|93923|93898|49
1643306600000|2022-01-27 18:03:20|93933.6|93908.6|93953.8|93928.8|93963|93929.2|93933.6|93902.9|69
1643306610000|2022-01-27 18:03:30|93955.2|93930.2|93973.5|93923.5|93976.6|93934.4|93954.1|93922.7|55
1643306620000|2022-01-27 18:03:40|93973.6|93923.6|93965.2|93915.2|93976.2|93926.2|93963.6|93913.6|62
1643306630000|2022-01-27 18:03:50|93965.8|93915.8|93966.7|93916.7|93967.6|93917.6|93962.1|93912.1|58
1643306640000|2022-01-27 18:04:00|93967.2|93917.2|93939.4|93914.4|93967.6|93919.6|93938.6|93906.6|67
1643306650000|2022-01-27 18:04:10|93939.1|93914.1|93946.6|93921.6|93946.8|93921.8|93936.3|93911.3|59
1643306660000|2022-01-27 18:04:20|93946.1|93921.1|93952.5|93927.5|93954.5|93929.5|93945.8|93920.8|56
1643306670000|2022-01-27 18:04:30|93952|93927|93946|93921|93952.4|93927.4|93945.3|93920.3|48
1643306680000|2022-01-27 18:04:40|93945.5|93920.5|93944.3|93919.3|93946.7|93921.7|93943.9|93918.9|39
1643306690000|2022-01-27 18:04:50|93944.4|93919.4|93944.5|93919.5|93945.9|93920.9|93944.2|93919.2|31
1643306700000|2022-01-27 18:05:00|93944.4|93919.4|93958.4|93933.4|93959.4|93934.4|93944.4|93919.4|43
1643306710000|2022-01-27 18:05:10|93958.5|93933.5|93954.8|93929.8|93958.9|93933.9|93953.5|93928.5|53
1643306720000|2022-01-27 18:05:20|93954.5|93929.5|93952.4|93927.4|93959|93934|93952.4|93927.4|56
1643306730000|2022-01-27 18:05:30|93952.5|93927.5|93949.6|93924.6|93952.7|93927.7|93949.4|93924.4|47
1643306740000|2022-01-27 18:05:40|93948.6|93923.6|93945.6|93920.6|93948.6|93923.6|93942|93917|70
1643306750000|2022-01-27 18:05:50|93945.3|93920.3|93950.9|93925.9|93951.4|93926.4|93944.2|93919.2|55
1643306760000|2022-01-27 18:06:00|93951|93926|93954.3|93929.3|93956.9|93931.9|93949.7|93924.7|59
1643306770000|2022-01-27 18:06:10|93952.6|93927.6|93960.8|93935.8|93960.8|93935.8|93951.9|93926.9|61
1643306780000|2022-01-27 18:06:20|93960.4|93935.4|93964.3|93939.3|93964.5|93939.5|93960.4|93935.4|50
1643306790000|2022-01-27 18:06:30|93964.2|93939.2|93974.8|93949.8|93978.1|93953.1|93964.2|93939.2|50
1643306800000|2022-01-27 18:06:40|93975.1|93950.1|93983.6|93958.6|93984.5|93959.5|93974.7|93949.7|57
1643306810000|2022-01-27 18:06:50|93983.4|93958.4|93988.4|93963.4|93988.4|93963.4|93980.5|93955.5|47
1643306820000|2022-01-27 18:07:00|93988.8|93963.8|93986.4|93961.4|93991.9|93966.9|93986.3|93961.3|67
1643306830000|2022-01-27 18:07:10|93986.5|93961.5|93984|93959|93988.5|93963.5|93982.2|93957.2|49
1643306840000|2022-01-27 18:07:20|93983|93958|93985.9|93960.9|93988.4|93963.4|93982.3|93957.3|51
1643306850000|2022-01-27 18:07:30|93985.5|93960.5|93986.6|93961.6|93988.8|93963.8|93985.5|93960.5|49
1643306860000|2022-01-27 18:07:40|93986.7|93961.7|93986.4|93961.4|93987.1|93962.1|93984.6|93959.6|41
1643306870000|2022-01-27 18:07:50|93985.8|93960.8|93985.3|93960.3|93986.6|93961.6|93985.3|93960.3|36
1643306880000|2022-01-27 18:08:00|93985.5|93960.5|93980.7|93955.7|93990.6|93965.6|93979.9|93954.9|62
1643306890000|2022-01-27 18:08:10|93979.7|93954.7|93983.3|93958.3|93984.4|93959.4|93979.7|93954.7|72
1643306900000|2022-01-27 18:08:20|93983|93958|93986|93961|93986|93961|93982.4|93957.4|35
1643306910000|2022-01-27 18:08:30|93986.1|93961.1|93989.2|93964.2|93989.2|93964.2|93985.8|93960.8|33
1643306920000|2022-01-27 18:08:40|93988.8|93963.8|93984.9|93959.9|93989|93964|93983.3|93958.3|34
1643306930000|2022-01-27 18:08:50|93985.7|93960.7|93987.3|93962.3|93988.9|93963.9|93984.6|93959.6|45
1643306940000|2022-01-27 18:09:00|93987.6|93962.6|93991.7|93966.7|93993|93968|93987.6|93962.6|50
1643306950000|2022-01-27 18:09:10|93991.8|93966.8|93992.4|93967.4|93993.3|93968.3|93990.4|93965.4|40
1643306960000|2022-01-27 18:09:20|93992.7|93967.7|93988.7|93963.7|93992.7|93967.7|93988.5|93963.5|33
1643306970000|2022-01-27 18:09:30|93988.8|93963.8|93989.6|93964.6|93990.5|93965.5|93986.9|93961.9|35
1643306980000|2022-01-27 18:09:40|93989.4|93964.4|93992.9|93967.9|93993.9|93968.9|93989.2|93964.2|41
1643306990000|2022-01-27 18:09:50|93992.7|93967.7|93997.3|93972.3|93997.4|93972.4|93992.5|93967.5|40
1643307000000|2022-01-27 18:10:00|93997|93972|93999.1|93974.1|94000|93975|93996.9|93971.9|56
1643307010000|2022-01-27 18:10:10|93998.9|93973.9|93995.7|93970.7|93999.3|93974.3|93991.7|93966.7|44
1643307020000|2022-01-27 18:10:20|93995.6|93970.6|93993.5|93968.5|93997.6|93972.6|93993.4|93968.4|42
1643307030000|2022-01-27 18:10:30|93993.4|93968.4|93994.7|93969.7|93996.9|93971.9|93990.3|93965.3|50
1643307040000|2022-01-27 18:10:40|93992.8|93967.8|93990.8|93965.8|93993.7|93968.7|93989.7|93964.7|50
1643307050000|2022-01-27 18:10:50|93989.4|93964.4|93991.2|93966.2|93993.9|93968.9|93988.9|93963.9|48
1643307060000|2022-01-27 18:11:00|93991.9|93966.9|93991.2|93966.2|93993.5|93968.5|93987.8|93962.8|53
1643307070000|2022-01-27 18:11:10|93991.1|93966.1|93991.5|93966.5|93992.1|93967.1|93989|93964|47
1643307080000|2022-01-27 18:11:20|93991.6|93966.6|93991.2|93966.2|93992.1|93967.1|93990.1|93965.1|32
1643307090000|2022-01-27 18:11:30|93991.1|93966.1|93989.5|93964.5|93992.2|93967.2|93988.5|93963.5|42
1643307100000|2022-01-27 18:11:40|93989.9|93964.9|93992.1|93967.1|93992.1|93967.1|93988.5|93963.5|39
1643307110000|2022-01-27 18:11:50|93991.9|93966.9|93988.9|93963.9|93992|93967|93988.5|93963.5|38
1643307120000|2022-01-27 18:12:00|93989.2|93964.2|93985.9|93960.9|93990.6|93965.6|93984.8|93959.8|48
1643307130000|2022-01-27 18:12:10|93986.1|93961.1|93988.3|93963.3|93988.4|93963.4|93985.7|93960.7|31
1643307140000|2022-01-27 18:12:20|93988.5|93963.5|93986.5|93961.5|93989|93964|93986.5|93961.5|22
1643307150000|2022-01-27 18:12:30|93987.2|93962.2|93988.1|93963.1|93990.1|93965.1|93986.7|93961.7|37
1643307160000|2022-01-27 18:12:40|93988.2|93963.2|93991.6|93966.6|93991.6|93966.6|93987.7|93962.7|31
1643307170000|2022-01-27 18:12:50|93991.8|93966.8|93991|93966|93992.1|93967.1|93990.7|93965.7|29
1643307180000|2022-01-27 18:13:00|93991.1|93966.1|93990.7|93965.7|93992.1|93967.1|93990.1|93965.1|24
1643307190000|2022-01-27 18:13:10|93990.6|93965.6|93991.4|93966.4|93992.1|93967.1|93990.6|93965.6|23
1643307200000|2022-01-27 18:13:20|93991.5|93966.5|93990.9|93965.9|93992|93967|93990.5|93965.5|25
1643307210000|2022-01-27 18:13:30|93991|93966|93992.6|93967.6|93992.6|93967.6|93990.6|93965.6|31
1643307220000|2022-01-27 18:13:40|93992.4|93967.4|93995.5|93970.5|93996|93971|93992.4|93967.4|34
1643307230000|2022-01-27 18:13:50|93995.6|93970.6|93992.3|93967.3|93995.7|93970.7|93992.1|93967.1|39
1643307240000|2022-01-27 18:14:00|93992.1|93967.1|93990.9|93965.9|93992.1|93967.1|93989.1|93964.1|39
1643307250000|2022-01-27 18:14:10|93990.4|93965.4|93989.4|93964.4|93990.9|93965.9|93989.2|93964.2|36
1643307260000|2022-01-27 18:14:20|93988.5|93963.5|93986.9|93961.9|93988.5|93963.5|93986|93961|35
1643307270000|2022-01-27 18:14:30|93987.1|93962.1|93983.6|93958.6|93987.5|93962.5|93983.4|93958.4|40
1643307280000|2022-01-27 18:14:40|93982.8|93957.8|93983.6|93958.6|93985.2|93960.2|93982.5|93957.5|39
1643307290000|2022-01-27 18:14:50|93983.7|93958.7|93985.2|93960.2|93985.2|93960.2|93983.6|93958.6|28
1643307300000|2022-01-27 18:15:00|93985.1|93960.1|93986.4|93961.4|93987.8|93962.8|93984.8|93959.8|38
1643307310000|2022-01-27 18:15:10|93986.5|93961.5|93979.7|93954.7|93986.9|93961.9|93978.9|93953.9|43
1643307320000|2022-01-27 18:15:20|93981.1|93956.1|93957.8|93932.8|93981.1|93956.1|93957|93932|64
1643307330000|2022-01-27 18:15:30|93955.8|93930.8|93945.1|93920.1|93964.2|93930.8|93940.5|93906.1|75
1643307340000|2022-01-27 18:15:40|93945.5|93920.5|93945.6|93920.6|93948.9|93923.9|93945.1|93920.1|53
1643307350000|2022-01-27 18:15:50|93945.7|93920.7|93944.4|93919.4|93945.9|93920.9|93942.4|93917.4|44
1643307360000|2022-01-27 18:16:00|93944.3|93919.3|93942.4|93917.4|93944.3|93919.3|93941.4|93916.4|41
1643307370000|2022-01-27 18:16:10|93943|93918|93948|93923|93948.5|93923.5|93943|93918|33
1643307380000|2022-01-27 18:16:20|93947.5|93922.5|93944.1|93919.1|93947.8|93922.8|93942.9|93917.9|41
1643307390000|2022-01-27 18:16:30|93945.1|93920.1|93943.9|93918.9|93945.1|93920.1|93942.5|93917.5|42
1643307400000|2022-01-27 18:16:40|93942.2|93917.2|93943.8|93918.8|93944.8|93919.8|93941.1|93916.1|39
1643307410000|2022-01-27 18:16:50|93943.7|93918.7|93949.1|93924.1|93949.1|93924.1|93943|93918|34
1643307420000|2022-01-27 18:17:00|93949.2|93924.2|93946.9|93921.9|93949.4|93924.4|93946.9|93921.9|37
1643307430000|2022-01-27 18:17:10|93946.1|93921.1|93947.6|93922.6|93947.6|93922.6|93945.7|93920.7|31
1643307440000|2022-01-27 18:17:20|93947.5|93922.5|93957.2|93932.2|93957.2|93932.2|93947.5|93922.5|51
1643307450000|2022-01-27 18:17:30|93957.3|93932.3|93959.6|93934.6|93960.2|93935.2|93956.7|93931.7|46
1643307460000|2022-01-27 18:17:40|93959.9|93934.9|93967.9|93942.9|93967.9|93942.9|93959.8|93934.8|39
1643307470000|2022-01-27 18:17:50|93968.8|93943.8|93976.1|93951.1|93976.1|93951.1|93967.2|93942.2|58
1643307480000|2022-01-27 18:18:00|93975.1|93950.1|93975.6|93950.6|93976|93951|93974.9|93949.9|31
1643307490000|2022-01-27 18:18:10|93975.3|93950.3|93968.1|93943.1|93976.3|93951.3|93967.7|93942.7|38
1643307500000|2022-01-27 18:18:20|93967.9|93942.9|93963.6|93938.6|93968.3|93943.3|93962.7|93937.7|48
1643307510000|2022-01-27 18:18:30|93963.5|93938.5|93958.7|93933.7|93963.6|93938.6|93958.4|93933.4|31
1643307520000|2022-01-27 18:18:40|93957.8|93932.8|93959.1|93934.1|93960.1|93935.1|93957.5|93932.5|37
1643307530000|2022-01-27 18:18:50|93958.9|93933.9|93959.7|93934.7|93959.9|93934.9|93958.8|93933.8|30
1643307540000|2022-01-27 18:19:00|93960.1|93935.1|93954.2|93929.2|93960.3|93935.3|93954.2|93929.2|40
1643307550000|2022-01-27 18:19:10|93954.3|93929.3|93955.5|93930.5|93956.2|93931.2|93954.3|93929.3|30
1643307560000|2022-01-27 18:19:20|93955.4|93930.4|93953.5|93928.5|93956.4|93931.4|93953.5|93928.5|34
1643307570000|2022-01-27 18:19:30|93953.4|93928.4|93951.4|93926.4|93953.4|93928.4|93950.6|93925.6|31
1643307580000|2022-01-27 18:19:40|93951.9|93926.9|93958.8|93933.8|93961.4|93936.4|93951.9|93926.9|39
1643307590000|2022-01-27 18:19:50|93959.1|93934.1|93957|93932|93959.1|93934.1|93957|93932|47
1643307600000|2022-01-27 18:20:00|93957.1|93932.1|93955|93930|93957.5|93932.5|93954.5|93929.5|49
1643307610000|2022-01-27 18:20:10|93953.9|93928.9|93957.8|93932.8|93958.8|93933.8|93953.3|93928.3|42
1643307620000|2022-01-27 18:20:20|93957.9|93932.9|93962.6|93937.6|93962.6|93937.6|93956.6|93931.6|44
1643307630000|2022-01-27 18:20:30|93962.4|93937.4|93965|93940|93966.2|93941.2|93962.2|93937.2|43
1643307640000|2022-01-27 18:20:40|93965.4|93940.4|93963.8|93938.8|93966.7|93941.7|93963.8|93938.8|38
1643307650000|2022-01-27 18:20:50|93964|93939|93964.6|93939.6|93965.2|93940.2|93963.6|93938.6|29
1643307660000|2022-01-27 18:21:00|93964.5|93939.5|93966.7|93941.7|93966.7|93941.7|93962.7|93937.7|46
1643307670000|2022-01-27 18:21:10|93966.6|93941.6|93963.8|93938.8|93967.1|93942.1|93963|93938|34
1643307680000|2022-01-27 18:21:20|93964.1|93939.1|93971.1|93946.1|93971.5|93946.5|93963.3|93938.3|53
1643307690000|2022-01-27 18:21:30|93972.7|93947.7|93969|93944|93974.5|93949.5|93969|93944|45
1643307700000|2022-01-27 18:21:40|93968.9|93943.9|93969.3|93944.3|93970.9|93945.9|93968|93943|40
1643307710000|2022-01-27 18:21:50|93969.8|93944.8|93969.7|93944.7|93970.6|93945.6|93967.9|93942.9|32
1643307720000|2022-01-27 18:22:00|93969.8|93944.8|93970.5|93945.5|93971.1|93946.1|93968.7|93943.7|34
1643307730000|2022-01-27 18:22:10|93970.6|93945.6|93969.3|93944.3|93971|93946|93968.8|93943.8|40
1643307740000|2022-01-27 18:22:20|93968.6|93943.6|93964.8|93939.8|93970.2|93945.2|93964.8|93939.8|37
1643307750000|2022-01-27 18:22:30|93964.5|93939.5|93970|93945|93973.5|93948.5|93964.5|93939.5|35
1643307760000|2022-01-27 18:22:40|93970.4|93945.4|93967.5|93942.5|93970.7|93945.7|93964.6|93939.6|39
1643307770000|2022-01-27 18:22:50|93967|93942|93968.4|93943.4|93970.8|93945.8|93965.4|93940.4|34
1643307780000|2022-01-27 18:23:00|93968.1|93943.1|93969.6|93944.6|93972.2|93947.2|93967.5|93942.5|39
1643307790000|2022-01-27 18:23:10|93969|93944|93968.9|93943.9|93972|93947|93968.7|93943.7|37
1643307800000|2022-01-27 18:23:20|93968.7|93943.7|93975.4|93950.4|93976.4|93951.4|93968.7|93943.7|35
1643307810000|2022-01-27 18:23:30|93975.8|93950.8|93979.7|93954.7|93982.1|93957.1|93975.2|93950.2|54
1643307820000|2022-01-27 18:23:40|93978.9|93953.9|93971.5|93946.5|93978.9|93953.9|93970|93945|48
1643307830000|2022-01-27 18:23:50|93972.7|93947.7|93972.7|93947.7|93975.1|93950.1|93970.5|93945.5|45
1643307840000|2022-01-27 18:24:00|93972.5|93947.5|93976.3|93951.3|93977.2|93952.2|93972|93947|45
1643307850000|2022-01-27 18:24:10|93974.5|93949.5|93974.9|93949.9|93977.9|93952.9|93972|93947|46
1643307860000|2022-01-27 18:24:20|93974.6|93949.6|93984.1|93959.1|93985.4|93960.4|93973.5|93948.5|48
1643307870000|2022-01-27 18:24:30|93984.3|93959.3|94001|93976|94002|93977|93979.6|93954.6|60
1643307880000|2022-01-27 18:24:40|94002.1|93977.1|94000.9|93975.9|94002.7|93977.7|93998.9|93973.9|50
1643307890000|2022-01-27 18:24:50|94001|93976|93984.3|93959.3|94003.8|93978.8|93983.5|93958.5|57
1643307900000|2022-01-27 18:25:00|93982.8|93957.8|93984.6|93959.6|93986.2|93961.2|93978.4|93953.4|55
1643307910000|2022-01-27 18:25:10|93984.3|93959.3|93985.6|93960.6|93990.1|93965.1|93984.2|93959.2|37
1643307920000|2022-01-27 18:25:20|93985.5|93960.5|93985.8|93960.8|93990|93965|93985.1|93960.1|38
1643307930000|2022-01-27 18:25:30|93985.7|93960.7|93976.8|93951.8|93985.7|93960.7|93976.1|93951.1|45
1643307940000|2022-01-27 18:25:40|93976.7|93951.7|93970.3|93945.3|93977.5|93952.5|93970|93945|44
1643307950000|2022-01-27 18:25:50|93973.9|93948.9|93973.5|93948.5|93975|93950|93972|93947|36
1643307960000|2022-01-27 18:26:00|93973.8|93948.8|93972.2|93947.2|93976.4|93951.4|93971.9|93946.9|29
1643307970000|2022-01-27 18:26:10|93972.4|93947.4|93974.2|93949.2|93976.2|93951.2|93968.5|93943.5|46
1643307980000|2022-01-27 18:26:20|93973.7|93948.7|93975.9|93950.9|93978.3|93953.3|93973.4|93948.4|42
1643307990000|2022-01-27 18:26:30|93976.4|93951.4|93977.1|93952.1|93978.3|93953.3|93975.7|93950.7|28
1643308000000|2022-01-27 18:26:40|93977.8|93952.8|93974.8|93949.8|93979.9|93954.9|93973.8|93948.8|33
1643308010000|2022-01-27 18:26:50|93974.3|93949.3|93975|93950|93975.6|93950.6|93971.7|93946.7|48
1643308020000|2022-01-27 18:27:00|93974.9|93949.9|93975.7|93950.7|93978.1|93953.1|93972.9|93947.9|41
1643308030000|2022-01-27 18:27:10|93975.9|93950.9|93977.5|93952.5|93977.8|93952.8|93974.9|93949.9|29
1643308040000|2022-01-27 18:27:20|93977.7|93952.7|93980.2|93955.2|93980.6|93955.6|93976.5|93951.5|36
1643308050000|2022-01-27 18:27:30|93979.6|93954.6|93971.7|93946.7|93980|93955|93971.2|93946.2|47
1643308060000|2022-01-27 18:27:40|93971.2|93946.2|93979.4|93954.4|93980.9|93955.9|93970.7|93945.7|43
1643308070000|2022-01-27 18:27:50|93979.3|93954.3|93979.2|93954.2|93981.9|93956.9|93977.3|93952.3|35
1643308080000|2022-01-27 18:28:00|93979.3|93954.3|93976.6|93951.6|93984.8|93959.8|93976.6|93951.6|34
1643308090000|2022-01-27 18:28:10|93983|93958|93986.2|93961.2|93988.7|93963.7|93978.3|93953.3|27
1643308100000|2022-01-27 18:28:20|93986.1|93961.1|93983.9|93958.9|93993.3|93968.3|93982.5|93957.5|47
1643308110000|2022-01-27 18:28:30|93985|93960|93984.6|93959.6|93986.5|93961.5|93983.2|93958.2|38
1643308120000|2022-01-27 18:28:40|93984.9|93959.9|93991.1|93966.1|93991.6|93966.6|93984.3|93959.3|30
1643308130000|2022-01-27 18:28:50|93991.2|93966.2|93984.3|93959.3|93991.2|93966.2|93982.7|93957.7|42
1643308140000|2022-01-27 18:29:00|93987.3|93962.3|93990.3|93965.3|93991.8|93966.8|93986.6|93961.6|38
1643308150000|2022-01-27 18:29:10|93989.7|93964.7|93986.7|93961.7|93990.1|93965.1|93986.6|93961.6|44
1643308160000|2022-01-27 18:29:20|93987.1|93962.1|93989.4|93964.4|93991.3|93966.3|93986.9|93961.9|42
1643308170000|2022-01-27 18:29:30|93989.6|93964.6|93990.4|93965.4|93990.4|93965.4|93988.6|93963.6|38
1643308180000|2022-01-27 18:29:40|93990.6|93965.6|93988.3|93963.3|93991.6|93966.6|93988.3|93963.3|36
1643308190000|2022-01-27 18:29:50|93988.5|93963.5|93988.4|93963.4|93995|93970|93987.7|93962.7|38
1643308200000|2022-01-27 18:30:00|93988.8|93963.8|93995.5|93970.5|93997.4|93972.4|93988.7|93963.7|43
1643308210000|2022-01-27 18:30:10|93994.7|93969.7|93981.8|93956.8|93998.7|93973.7|93981.8|93956.8|53
1643308220000|2022-01-27 18:30:20|93981.4|93956.4|93976.5|93951.5|93985.3|93960.3|93975.8|93950.8|44
1643308230000|2022-01-27 18:30:30|93977|93952|93979.5|93954.5|93981.6|93956.6|93975.9|93950.9|47
1643308240000|2022-01-27 18:30:40|93979.7|93954.7|93983.9|93958.9|93985.7|93960.7|93979.1|93954.1|46
1643308250000|2022-01-27 18:30:50|93984.2|93959.2|93983.3|93958.3|93985.6|93960.6|93983.3|93958.3|36
1643308260000|2022-01-27 18:31:00|93983.9|93958.9|93987.2|93962.2|93989.9|93964.9|93983.4|93958.4|46
1643308270000|2022-01-27 18:31:10|93987.4|93962.4|93989.6|93964.6|93989.7|93964.7|93987.2|93962.2|28
1643308280000|2022-01-27 18:31:20|93989.4|93964.4|93986.1|93961.1|93992.6|93967.6|93985|93960|47
1643308290000|2022-01-27 18:31:30|93985.9|93960.9|93989.1|93964.1|93990.1|93965.1|93984.7|93959.7|28
1643308300000|2022-01-27 18:31:40|93988.2|93963.2|93984.3|93959.3|93988.2|93963.2|93982.5|93957.5|27
1643308310000|2022-01-27 18:31:50|93983.6|93958.6|93985.1|93960.1|93985.9|93960.9|93982.3|93957.3|42
1643308320000|2022-01-27 18:32:00|93985.4|93960.4|93984.7|93959.7|93987.4|93962.4|93984.3|93959.3|45
1643308330000|2022-01-27 18:32:10|93984.6|93959.6|93986.8|93961.8|93989.9|93964.9|93984.6|93959.6|38
1643308340000|2022-01-27 18:32:20|93987.3|93962.3|93989|93964|93994|93969|93987.3|93962.3|52
1643308350000|2022-01-27 18:32:30|93990.5|93965.5|93986.1|93961.1|93990.5|93965.5|93985|93960|47
1643308360000|2022-01-27 18:32:40|93986|93961|93989.4|93964.4|93990.8|93965.8|93985.4|93960.4|42
1643308370000|2022-01-27 18:32:50|93989.9|93964.9|93992.8|93967.8|93994.2|93969.2|93989|93964|41
1643308380000|2022-01-27 18:33:00|93992.7|93967.7|93998.8|93973.8|94002.5|93977.5|93989.4|93964.4|43
1643308390000|2022-01-27 18:33:10|93999.5|93974.5|94009|93984|94009|93984|93997.9|93972.9|35
1643308400000|2022-01-27 18:33:20|94008.4|93983.4|94009|93984|94011.1|93986.1|94008|93983|45
1643308410000|2022-01-27 18:33:30|94009.1|93984.1|94012.7|93987.7|94017.5|93992.5|94009.1|93984.1|46
1643308420000|2022-01-27 18:33:40|94012.2|93987.2|94011.4|93986.4|94013.7|93988.7|94010.3|93985.3|41
1643308430000|2022-01-27 18:33:50|94011.2|93986.2|94010|93985|94011.7|93986.7|94010|93985|36
1643308440000|2022-01-27 18:34:00|94010.3|93985.3|94010.6|93985.6|94012.1|93987.1|94008.7|93983.7|33
1643308450000|2022-01-27 18:34:10|94010.2|93985.2|94000.5|93975.5|94011.5|93986.5|94000.3|93975.3|46
1643308460000|2022-01-27 18:34:20|94000.4|93975.4|93995.2|93970.2|94001|93976|93994.5|93969.5|44
1643308470000|2022-01-27 18:34:30|93996.1|93971.1|93997|93972|93997.4|93972.4|93996.1|93971.1|19
1643308480000|2022-01-27 18:34:40|93996.9|93971.9|93997.3|93972.3|93997.6|93972.6|93995.2|93970.2|23
1643308490000|2022-01-27 18:34:50|93997.1|93972.1|93996.6|93971.6|93997.2|93972.2|93995.8|93970.8|15
1643308500000|2022-01-27 18:35:00|93996.1|93971.1|93993.7|93968.7|93997.5|93972.5|93993.6|93968.6|34
1643308510000|2022-01-27 18:35:10|93993.9|93968.9|93967.4|93942.4|93993.9|93968.9|93966.4|93941.4|60
1643308520000|2022-01-27 18:35:20|93966.9|93941.9|93958.7|93933.7|93966.9|93941.9|93957.6|93932.6|42
1643308530000|2022-01-27 18:35:30|93959.1|93934.1|93959.3|93934.3|93961.6|93936.6|93957.6|93932.6|43
1643308540000|2022-01-27 18:35:40|93959.5|93934.5|93956.8|93931.8|93959.9|93934.9|93955.4|93930.4|40
1643308550000|2022-01-27 18:35:50|93956.6|93931.6|93953.3|93928.3|93956.9|93931.9|93952.4|93927.4|43
1643308560000|2022-01-27 18:36:00|93953.2|93928.2|93950.9|93925.9|93953.2|93928.2|93949.1|93924.1|34
1643308570000|2022-01-27 18:36:10|93951|93926|93955.1|93930.1|93955.3|93930.3|93950.1|93925.1|44
1643308580000|2022-01-27 18:36:20|93955.5|93930.5|93968.3|93943.3|93971|93946|93954.7|93929.7|49
1643308590000|2022-01-27 18:36:30|93967.8|93942.8|93970.4|93945.4|93970.5|93945.5|93967.8|93942.8|38
1643308600000|2022-01-27 18:36:40|93970.1|93945.1|93970.4|93945.4|93972|93947|93968.8|93943.8|37
1643308610000|2022-01-27 18:36:50|93970.1|93945.1|93971.8|93946.8|93973.6|93948.6|93969.6|93944.6|34
1643308620000|2022-01-27 18:37:00|93971.9|93946.9|93976.8|93951.8|93977.1|93952.1|93971.6|93946.6|41
1643308630000|2022-01-27 18:37:10|93977|93952|93977.4|93952.4|93978.1|93953.1|93976.7|93951.7|28
1643308640000|2022-01-27 18:37:20|93977.3|93952.3|93971.2|93946.2|93977.5|93952.5|93971.1|93946.1|28
1643308650000|2022-01-27 18:37:30|93971.3|93946.3|93976|93951|93976|93951|93971.2|93946.2|29
1643308660000|2022-01-27 18:37:40|93978.5|93953.5|93977.5|93952.5|93981.4|93956.4|93977.2|93952.2|48
1643308670000|2022-01-27 18:37:50|93977|93952|93971.5|93946.5|93978|93953|93971.5|93946.5|43
1643308680000|2022-01-27 18:38:00|93971.6|93946.6|93971.7|93946.7|93973|93948|93970.6|93945.6|39
1643308690000|2022-01-27 18:38:10|93971.9|93946.9|93969.9|93944.9|93973.6|93948.6|93966.8|93941.8|50
1643308700000|2022-01-27 18:38:20|93969.1|93944.1|93967.1|93942.1|93970|93945|93965.9|93940.9|37
1643308710000|2022-01-27 18:38:30|93966.1|93941.1|93966.4|93941.4|93967.2|93942.2|93965.2|93940.2|35
1643308720000|2022-01-27 18:38:40|93966.7|93941.7|93972.8|93947.8|93972.8|93947.8|93966.7|93941.7|38
1643308730000|2022-01-27 18:38:50|93973.4|93948.4|93968.9|93943.9|93973.4|93948.4|93968.9|93943.9|31
1643308740000|2022-01-27 18:39:00|93968.7|93943.7|93967.4|93942.4|93968.7|93943.7|93965.5|93940.5|52
1643308750000|2022-01-27 18:39:10|93967.5|93942.5|93970.3|93945.3|93971.2|93946.2|93967.5|93942.5|36
1643308760000|2022-01-27 18:39:20|93970.2|93945.2|93975.1|93950.1|93975.1|93950.1|93969.9|93944.9|28
1643308770000|2022-01-27 18:39:30|93975|93950|93975.4|93950.4|93975.8|93950.8|93973.3|93948.3|36
1643308780000|2022-01-27 18:39:40|93975.3|93950.3|93971.7|93946.7|93977.6|93952.6|93970.9|93945.9|40
1643308790000|2022-01-27 18:39:50|93972.7|93947.7|93973.1|93948.1|93975|93950|93970.9|93945.9|48
1643308800000|2022-01-27 18:40:00|93974.9|93949.9|93972|93947|93976.1|93951.1|93969|93944|52
1643308810000|2022-01-27 18:40:10|93972.4|93947.4|93974.8|93949.8|93975.5|93950.5|93971.2|93946.2|49
1643308820000|2022-01-27 18:40:20|93975.2|93950.2|93976.7|93951.7|93978.1|93953.1|93975.2|93950.2|42
1643308830000|2022-01-27 18:40:30|93975.9|93950.9|93975.3|93950.3|93977.3|93952.3|93974.8|93949.8|50
1643308840000|2022-01-27 18:40:40|93975.1|93950.1|93974.7|93949.7|93978.4|93953.4|93974.7|93949.7|40
1643308850000|2022-01-27 18:40:50|93974.5|93949.5|93972.5|93947.5|93974.5|93949.5|93971|93946|37
1643308860000|2022-01-27 18:41:00|93972.4|93947.4|93969.1|93944.1|93972.5|93947.5|93964.6|93939.6|55
1643308870000|2022-01-27 18:41:10|93968.9|93943.9|93975.6|93950.6|93978.3|93953.3|93968.1|93943.1|52
1643308880000|2022-01-27 18:41:20|93977.1|93952.1|93980.2|93955.2|93981.7|93956.7|93974.3|93949.3|36
1643308890000|2022-01-27 18:41:30|93978.2|93953.2|93980.1|93955.1|93980.1|93955.1|93973.1|93948.1|50
1643308900000|2022-01-27 18:41:40|93980.2|93955.2|93975.5|93950.5|93982.6|93957.6|93975.5|93950.5|54
1643308910000|2022-01-27 18:41:50|93976.6|93951.6|93980.8|93955.8|93981.4|93956.4|93975|93950|43
1643308920000|2022-01-27 18:42:00|93979.4|93954.4|93977.5|93952.5|93980.1|93955.1|93976.7|93951.7|39
1643308930000|2022-01-27 18:42:10|93979|93954|93981.3|93956.3|93982.1|93957.1|93976.2|93951.2|45
1643308940000|2022-01-27 18:42:20|93980.9|93955.9|93973.4|93948.4|93980.9|93955.9|93970.6|93945.6|48
1643308950000|2022-01-27 18:42:30|93973.7|93948.7|93978.1|93953.1|93978.6|93953.6|93973.7|93948.7|53
1643308960000|2022-01-27 18:42:40|93978.2|93953.2|93979.7|93954.7|93979.8|93954.8|93973.4|93948.4|44
1643308970000|2022-01-27 18:42:50|93979.8|93954.8|93984.5|93959.5|93986.6|93961.6|93979.6|93954.6|48
1643308980000|2022-01-27 18:43:00|93984.4|93959.4|93983.8|93958.8|93985.1|93960.1|93983.3|93958.3|37
1643308990000|2022-01-27 18:43:10|93983.9|93958.9|93977.5|93952.5|93984.8|93959.8|93976.3|93951.3|50
1643309000000|2022-01-27 18:43:20|93977.1|93952.1|93978.8|93953.8|93979.1|93954.1|93976.8|93951.8|34
1643309010000|2022-01-27 18:43:30|93979|93954|93979.4|93954.4|93980.1|93955.1|93978.5|93953.5|29
1643309020000|2022-01-27 18:43:40|93980|93955|93979.6|93954.6|93980|93955|93978.9|93953.9|27
1643309030000|2022-01-27 18:43:50|93980.1|93955.1|93980.4|93955.4|93982.6|93957.6|93979.3|93954.3|26
1643309040000|2022-01-27 18:44:00|93979.5|93954.5|93980.6|93955.6|93981|93956|93976.6|93951.6|51
1643309050000|2022-01-27 18:44:10|93981.1|93956.1|93982.1|93957.1|93984|93959|93980.8|93955.8|45
1643309060000|2022-01-27 18:44:20|93981.8|93956.8|93984.1|93959.1|93985|93960|93980.8|93955.8|36
1643309070000|2022-01-27 18:44:30|93984.4|93959.4|93981.6|93956.6|93984.4|93959.4|93981.3|93956.3|39
1643309080000|2022-01-27 18:44:40|93981.4|93956.4|93978.9|93953.9|93982.4|93957.4|93978.9|93953.9|34
1643309090000|2022-01-27 18:44:50|93979|93954|93978.4|93953.4|93979.9|93954.9|93978.4|93953.4|25
1643309100000|2022-01-27 18:45:00|93978.7|93953.7|93978.4|93953.4|93978.9|93953.9|93975.1|93950.1|51
1643309110000|2022-01-27 18:45:10|93979|93954|93982.4|93957.4|93982.7|93957.7|93978.7|93953.7|35
1643309120000|2022-01-27 18:45:20|93982.1|93957.1|93979.7|93954.7|93982.1|93957.1|93979.7|93954.7|33
1643309130000|2022-01-27 18:45:30|93979.1|93954.1|93981.1|93956.1|93983.7|93958.7|93978.7|93953.7|38
1643309140000|2022-01-27 18:45:40|93981.5|93956.5|93980.3|93955.3|93981.5|93956.5|93980|93955|37
1643309150000|2022-01-27 18:45:50|93980.4|93955.4|93983.3|93958.3|93987.3|93962.3|93977.9|93952.9|48
1643309160000|2022-01-27 18:46:00|93982.9|93957.9|93980.8|93955.8|93982.9|93957.9|93978.8|93953.8|58
1643309170000|2022-01-27 18:46:10|93980.5|93955.5|93979.7|93954.7|93982.6|93957.6|93979.4|93954.4|39
1643309180000|2022-01-27 18:46:20|93979.8|93954.8|93979.4|93954.4|93982.3|93957.3|93977.6|93952.6|38
1643309190000|2022-01-27 18:46:30|93979.2|93954.2|93976.6|93951.6|93979.4|93954.4|93975.6|93950.6|32
1643309200000|2022-01-27 18:46:40|93976.2|93951.2|93970.5|93945.5|93977.1|93952.1|93970.5|93945.5|43
1643309210000|2022-01-27 18:46:50|93970.4|93945.4|93970.4|93945.4|93971.2|93946.2|93968.3|93943.3|44
1643309220000|2022-01-27 18:47:00|93970.5|93945.5|93972.6|93947.6|93973.2|93948.2|93964.8|93939.8|54
1643309230000|2022-01-27 18:47:10|93973.4|93948.4|93971.7|93946.7|93976.2|93951.2|93971.3|93946.3|50
1643309240000|2022-01-27 18:47:20|93971.6|93946.6|93972.7|93947.7|93972.9|93947.9|93971.4|93946.4|33
1643309250000|2022-01-27 18:47:30|93972.6|93947.6|93972.7|93947.7|93972.9|93947.9|93970.6|93945.6|39
1643309260000|2022-01-27 18:47:40|93972.9|93947.9|93973.5|93948.5|93974.8|93949.8|93972.9|93947.9|30
1643309270000|2022-01-27 18:47:50|93973.4|93948.4|93970|93945|93973.8|93948.8|93969.2|93944.2|32
1643309280000|2022-01-27 18:48:00|93969.8|93944.8|93971.8|93946.8|93971.8|93946.8|93969.3|93944.3|33
1643309290000|2022-01-27 18:48:10|93971.7|93946.7|93975.6|93950.6|93975.6|93950.6|93971.6|93946.6|46
1643309300000|2022-01-27 18:48:20|93975.5|93950.5|93976.9|93951.9|93976.9|93951.9|93973.9|93948.9|30
1643309310000|2022-01-27 18:48:30|93976.7|93951.7|93948.4|93923.4|93976.9|93951.9|93947.4|93922.4|62
1643309320000|2022-01-27 18:48:40|93948.6|93923.6|93944.7|93919.7|93949.2|93924.2|93944.3|93919.3|40
1643309330000|2022-01-27 18:48:50|93944.1|93919.1|93946.7|93921.7|93947.3|93922.3|93939.1|93914.1|62
1643309340000|2022-01-27 18:49:00|93946.2|93921.2|93948|93923|93950|93925|93946.2|93921.2|47
1643309350000|2022-01-27 18:49:10|93948.8|93923.8|93945.3|93920.3|93949.6|93924.6|93942.2|93917.2|56
1643309360000|2022-01-27 18:49:20|93943.4|93918.4|93933.1|93908.1|93944.8|93919.8|93933|93908|49
1643309370000|2022-01-27 18:49:30|93933.6|93908.6|93929.6|93904.6|93933.6|93908.6|93928.7|93903.7|38
1643309380000|2022-01-27 18:49:40|93930.2|93905.2|93928.7|93903.7|93931.2|93906.2|93926.6|93901.6|41
1643309390000|2022-01-27 18:49:50|93928.6|93903.6|93929.2|93904.2|93929.2|93904.2|93924.3|93899.3|42
1643309400000|2022-01-27 18:50:00|93929.4|93904.4|93920.5|93895.5|93929.6|93904.6|93919.5|93894.5|59
1643309410000|2022-01-27 18:50:10|93921|93896|93921.7|93896.7|93923.1|93898.1|93919.6|93894.6|29
1643309420000|2022-01-27 18:50:20|93928.5|93903.5|93921.2|93896.2|93931|93906|93920.9|93895.9|53
1643309430000|2022-01-27 18:50:30|93921.3|93896.3|93920.9|93895.9|93930.7|93905.7|93920.5|93895.5|55
1643309440000|2022-01-27 18:50:40|93921.1|93896.1|93923.1|93898.1|93931.3|93906.3|93918.4|93893.4|58
1643309450000|2022-01-27 18:50:50|93926.5|93901.5|93935.3|93910.3|93938|93913|93922.8|93897.8|45
1643309460000|2022-01-27 18:51:00|93935.5|93910.5|93951.8|93926.8|93952.2|93927.2|93934.7|93909.7|55
1643309470000|2022-01-27 18:51:10|93951.9|93926.9|93949.5|93924.5|93952.4|93927.4|93948.4|93923.4|44
1643309480000|2022-01-27 18:51:20|93950|93925|93951.5|93926.5|93951.6|93926.6|93949.2|93924.2|30
1643309490000|2022-01-27 18:51:30|93951.6|93926.6|93952.3|93927.3|93952.5|93927.5|93951.6|93926.6|24
1643309500000|2022-01-27 18:51:40|93952.1|93927.1|93951.5|93926.5|93953.2|93928.2|93950|93925|43
1643309510000|2022-01-27 18:51:50|93951.4|93926.4|93948.2|93923.2|93953.2|93928.2|93946.8|93921.8|54
1643309520000|2022-01-27 18:52:00|93948.8|93923.8|93949.1|93924.1|93950.1|93925.1|93946.6|93921.6|43
1643309530000|2022-01-27 18:52:10|93949.2|93924.2|93950.5|93925.5|93950.6|93925.6|93947.3|93922.3|31
1643309540000|2022-01-27 18:52:20|93950.4|93925.4|93948.3|93923.3|93950.4|93925.4|93947.6|93922.6|28
1643309550000|2022-01-27 18:52:30|93948|93923|93947.3|93922.3|93948.4|93923.4|93947.3|93922.3|22
1643309560000|2022-01-27 18:52:40|93947.5|93922.5|93947.6|93922.6|93948|93923|93947.2|93922.2|13
1643309570000|2022-01-27 18:52:50|93947.5|93922.5|93942.2|93917.2|93948|93923|93941.6|93916.6|33
1643309580000|2022-01-27 18:53:00|93942.5|93917.5|93940.7|93915.7|93942.8|93917.8|93938.1|93913.1|40
1643309590000|2022-01-27 18:53:10|93939.9|93914.9|93936.6|93911.6|93942|93917|93936.1|93911.1|34
1643309600000|2022-01-27 18:53:20|93937|93912|93935.9|93910.9|93937.4|93912.4|93930.8|93905.8|33
1643309610000|2022-01-27 18:53:30|93935.8|93910.8|93935.6|93910.6|93936|93911|93935.3|93910.3|34
1643309620000|2022-01-27 18:53:40|93937.3|93912.3|93926.6|93901.6|93938.9|93913.9|93926.6|93901.6|52
1643309630000|2022-01-27 18:53:50|93926.7|93901.7|93928.1|93903.1|93928.7|93903.7|93926.5|93901.5|38
1643309640000|2022-01-27 18:54:00|93928.6|93903.6|93932|93907|93932.5|93907.5|93928.3|93903.3|32
1643309650000|2022-01-27 18:54:10|93931.9|93906.9|93929.5|93904.5|93932.8|93907.8|93929.3|93904.3|18
1643309660000|2022-01-27 18:54:20|93929.6|93904.6|93915.6|93890.6|93929.9|93904.9|93914.8|93889.8|30
1643309670000|2022-01-27 18:54:30|93916|93891|93909.2|93884.2|93916|93891|93908.8|93883.8|39
1643309680000|2022-01-27 18:54:40|93908.7|93883.7|93908.1|93883.1|93908.9|93883.9|93907.5|93882.5|32
1643309690000|2022-01-27 18:54:50|93908.2|93883.2|93908.7|93883.7|93908.7|93883.7|93907.6|93882.6|26
1643309700000|2022-01-27 18:55:00|93908.6|93883.6|93905.1|93880.1|93908.7|93883.7|93901.2|93876.2|46
1643309710000|2022-01-27 18:55:10|93905|93880|93899.8|93874.8|93905|93880|93899.4|93874.4|31
1643309720000|2022-01-27 18:55:20|93900.6|93875.6|93900.3|93875.3|93901.3|93876.3|93900.1|93875.1|29
1643309730000|2022-01-27 18:55:30|93900.5|93875.5|93899.9|93874.9|93900.6|93875.6|93899.4|93874.4|18
1643309740000|2022-01-27 18:55:40|93900|93875|93907|93882|93907.9|93882.9|93900|93875|32
1643309750000|2022-01-27 18:55:50|93906.5|93881.5|93906.1|93881.1|93907.4|93882.4|93904.6|93879.6|40
1643309760000|2022-01-27 18:56:00|93905.5|93880.5|93911.3|93886.3|93912.5|93887.5|93905.5|93880.5|38
1643309770000|2022-01-27 18:56:10|93911.6|93886.6|93921.8|93896.8|93926.6|93901.6|93911.1|93886.1|52
1643309780000|2022-01-27 18:56:20|93919.9|93894.9|93911.4|93886.4|93922.9|93897.9|93909|93884|69
1643309790000|2022-01-27 18:56:30|93911.2|93886.2|93908|93883|93912.9|93887.9|93904.3|93879.3|61
1643309800000|2022-01-27 18:56:40|93908.2|93883.2|93908|93883|93910.1|93885.1|93907.8|93882.8|28
1643309810000|2022-01-27 18:56:50|93908.2|93883.2|93901.6|93876.6|93911.1|93886.1|93900.8|93875.8|47
1643309820000|2022-01-27 18:57:00|93901.3|93876.3|93907.7|93882.7|93909.6|93884.6|93901.3|93876.3|49
1643309830000|2022-01-27 18:57:10|93907.2|93882.2|93902.7|93877.7|93908.6|93883.6|93902.4|93877.4|50
1643309840000|2022-01-27 18:57:20|93903.3|93878.3|93892.4|93867.4|93904.6|93879.6|93890.1|93865.1|65
1643309850000|2022-01-27 18:57:30|93893|93868|93869.7|93844.7|93893|93868|93869.2|93844.2|71
1643309860000|2022-01-27 18:57:40|93869.4|93844.4|93872.8|93847.8|93874.6|93849.6|93868.1|93843.1|67
1643309870000|2022-01-27 18:57:50|93873|93848|93866.6|93841.6|93873.4|93848.4|93865.7|93840.7|59
1643309880000|2022-01-27 18:58:00|93866.7|93841.7|93865.6|93840.6|93867.9|93842.9|93865.6|93840.6|46
1643309890000|2022-01-27 18:58:10|93865.9|93840.9|93867.4|93842.4|93868|93843|93865.6|93840.6|43
1643309900000|2022-01-27 18:58:20|93865.1|93840.1|93863|93838|93865.5|93840.5|93862.8|93837.8|47
1643309910000|2022-01-27 18:58:30|93864.9|93839.9|93865.7|93840.7|93866.9|93841.9|93862.7|93837.7|69
1643309920000|2022-01-27 18:58:40|93865.6|93840.6|93868.4|93843.4|93871|93846|93865.5|93840.5|63
1643309930000|2022-01-27 18:58:50|93868.9|93843.9|93870.3|93845.3|93870.4|93845.4|93867.4|93842.4|57
1643309940000|2022-01-27 18:59:00|93870|93845|93870.6|93845.6|93871.7|93846.7|93869.7|93844.7|57
1643309950000|2022-01-27 18:59:10|93870.5|93845.5|93875.6|93850.6|93877.1|93852.1|93870.5|93845.5|52
1643309960000|2022-01-27 18:59:20|93875.8|93850.8|93877.1|93852.1|93877.8|93852.8|93875.6|93850.6|44
1643309970000|2022-01-27 18:59:30|93877.3|93852.3|93867.8|93842.8|93877.3|93852.3|93867.6|93842.6|51
1643309980000|2022-01-27 18:59:40|93868.3|93843.3|93869.5|93844.5|93870.1|93845.1|93867.5|93842.5|33
1643309990000|2022-01-27 18:59:50|93869.7|93844.7|93867.3|93842.3|93871.9|93846.9|93865.7|93840.7|50
1643310000000|2022-01-27 19:00:00|93867.4|93842.4|93862.4|93837.4|93868|93843|93861.3|93836.3|55
1643310010000|2022-01-27 19:00:10|93861.9|93836.9|93860.1|93835.1|93862.8|93837.8|93858.2|93833.2|51
1643310020000|2022-01-27 19:00:20|93861|93836|93860.5|93835.5|93861|93836|93858.3|93833.3|41
1643310030000|2022-01-27 19:00:30|93860.3|93835.3|93861.8|93836.8|93862.3|93837.3|93859.9|93834.9|29
1643310040000|2022-01-27 19:00:40|93862.1|93837.1|93857.9|93832.9|93862.4|93837.4|93857.9|93832.9|38
1643310050000|2022-01-27 19:00:50|93858.2|93833.2|93857.2|93832.2|93860.8|93835.8|93854.9|93829.9|52
1643310060000|2022-01-27 19:01:00|93857.1|93832.1|93856.2|93831.2|93857.7|93832.7|93851.9|93826.9|44
1643310070000|2022-01-27 19:01:10|93856|93831|93853.6|93828.6|93856.3|93831.3|93853.6|93828.6|37
1643310080000|2022-01-27 19:01:20|93853.1|93828.1|93853.6|93828.6|93854.1|93829.1|93853.1|93828.1|50
1643310090000|2022-01-27 19:01:30|93853.3|93828.3|93853.3|93828.3|93854.9|93829.9|93853.2|93828.2|40
1643310100000|2022-01-27 19:01:40|93853.9|93828.9|93854.3|93829.3|93855.4|93830.4|93853.3|93828.3|26
1643310110000|2022-01-27 19:01:50|93854.6|93829.6|93855.7|93830.7|93856.9|93831.9|93854.2|93829.2|32
1643310120000|2022-01-27 19:02:00|93856.2|93831.2|93855.9|93830.9|93856.2|93831.2|93854.6|93829.6|26
1643310130000|2022-01-27 19:02:10|93855.8|93830.8|93854.7|93829.7|93855.8|93830.8|93854.1|93829.1|37
1643310140000|2022-01-27 19:02:20|93854.5|93829.5|93853.2|93828.2|93854.9|93829.9|93852.5|93827.5|34
1643310150000|2022-01-27 19:02:30|93853.3|93828.3|93852.5|93827.5|93854|93829|93852.3|93827.3|25
1643310160000|2022-01-27 19:02:40|93853.2|93828.2|93853.5|93828.5|93855.1|93830.1|93851.7|93826.7|44
1643310170000|2022-01-27 19:02:50|93853.7|93828.7|93854|93829|93854.5|93829.5|93853.2|93828.2|21
1643310180000|2022-01-27 19:03:00|93855.3|93830.3|93854.3|93829.3|93856|93831|93852.4|93827.4|34
1643310190000|2022-01-27 19:03:10|93854.4|93829.4|93853.7|93828.7|93854.8|93829.8|93853.1|93828.1|31
1643310200000|2022-01-27 19:03:20|93853.9|93828.9|93853.8|93828.8|93854.5|93829.5|93853.5|93828.5|22
1643310210000|2022-01-27 19:03:30|93853.6|93828.6|93856.4|93831.4|93856.9|93831.9|93853.6|93828.6|23
1643310220000|2022-01-27 19:03:40|93856.5|93831.5|93856.7|93831.7|93857|93832|93855.3|93830.3|23
1643310230000|2022-01-27 19:03:50|93856.8|93831.8|93854.5|93829.5|93856.8|93831.8|93853.9|93828.9|24
1643310240000|2022-01-27 19:04:00|93854.7|93829.7|93856.7|93831.7|93857.3|93832.3|93854.7|93829.7|35
1643310250000|2022-01-27 19:04:10|93856.8|93831.8|93857.9|93832.9|93860.2|93835.2|93855.7|93830.7|29
1643310260000|2022-01-27 19:04:20|93857.6|93832.6|93855.5|93830.5|93857.6|93832.6|93854.1|93829.1|34
1643310270000|2022-01-27 19:04:30|93855.4|93830.4|93854.7|93829.7|93855.4|93830.4|93853.3|93828.3|28
1643310280000|2022-01-27 19:04:40|93855|93830|93855.4|93830.4|93856|93831|93855|93830|32
1643310290000|2022-01-27 19:04:50|93855.6|93830.6|93856.5|93831.5|93856.7|93831.7|93854.9|93829.9|22
1643310300000|2022-01-27 19:05:00|93856.6|93831.6|93850.2|93825.2|93857.6|93832.6|93850.2|93825.2|34
1643310310000|2022-01-27 19:05:10|93851.1|93826.1|93852.5|93827.5|93853.3|93828.3|93851.1|93826.1|36
1643310320000|2022-01-27 19:05:20|93852.3|93827.3|93852.7|93827.7|93853.6|93828.6|93851.9|93826.9|29
1643310330000|2022-01-27 19:05:30|93852.8|93827.8|93854.4|93829.4|93854.8|93829.8|93852.8|93827.8|26
1643310340000|2022-01-27 19:05:40|93854.3|93829.3|93853.6|93828.6|93854.6|93829.6|93852.1|93827.1|30
1643310350000|2022-01-27 19:05:50|93853.4|93828.4|93854.6|93829.6|93855.6|93830.6|93852.7|93827.7|30
1643310360000|2022-01-27 19:06:00|93854.4|93829.4|93855.8|93830.8|93857.9|93832.9|93854.4|93829.4|35
1643310370000|2022-01-27 19:06:10|93855.6|93830.6|93855|93830|93857.2|93832.2|93854.6|93829.6|35
1643310380000|2022-01-27 19:06:20|93855.2|93830.2|93850.5|93825.5|93856.6|93831.6|93850.3|93825.3|36
1643310390000|2022-01-27 19:06:30|93849.7|93824.7|93848.1|93823.1|93850.1|93825.1|93842.2|93817.2|60
1643310400000|2022-01-27 19:06:40|93848.2|93823.2|93851.1|93826.1|93851.7|93826.7|93848|93823|49
1643310410000|2022-01-27 19:06:50|93851|93826|93847.2|93822.2|93851.5|93826.5|93847.2|93822.2|25
1643310420000|2022-01-27 19:07:00|93847.3|93822.3|93852.8|93827.8|93852.9|93827.9|93847|93822|35
1643310430000|2022-01-27 19:07:10|93853.1|93828.1|93856.3|93831.3|93856.3|93831.3|93851.5|93826.5|36
1643310440000|2022-01-27 19:07:20|93856.2|93831.2|93859.5|93834.5|93860.5|93835.5|93856.2|93831.2|57
1643310450000|2022-01-27 19:07:30|93860.5|93835.5|93865.7|93840.7|93867.8|93842.8|93860.5|93835.5|48
1643310460000|2022-01-27 19:07:40|93865.3|93840.3|93866.7|93841.7|93867.2|93842.2|93865|93840|32
1643310470000|2022-01-27 19:07:50|93866.5|93841.5|93866|93841|93866.5|93841.5|93865.6|93840.6|28
1643310480000|2022-01-27 19:08:00|93866.1|93841.1|93865.7|93840.7|93866.2|93841.2|93862.4|93837.4|32
1643310490000|2022-01-27 19:08:10|93865|93840|93866.3|93841.3|93867.2|93842.2|93864.7|93839.7|28
1643310500000|2022-01-27 19:08:20|93866.5|93841.5|93868.3|93843.3|93868.6|93843.6|93866.1|93841.1|26
1643310510000|2022-01-27 19:08:30|93868.1|93843.1|93861.1|93836.1|93868.9|93843.9|93859.6|93834.6|39
1643310520000|2022-01-27 19:08:40|93861.2|93836.2|93861|93836|93861.5|93836.5|93860.3|93835.3|27
1643310530000|2022-01-27 19:08:50|93860.8|93835.8|93860.9|93835.9|93862.7|93837.7|93860.8|93835.8|29
1643310540000|2022-01-27 19:09:00|93861.3|93836.3|93859.9|93834.9|93861.4|93836.4|93859.7|93834.7|20
1643310550000|2022-01-27 19:09:10|93859.8|93834.8|93862.4|93837.4|93863.3|93838.3|93859.8|93834.8|20
1643310560000|2022-01-27 19:09:20|93862.5|93837.5|93863.8|93838.8|93864.2|93839.2|93862.3|93837.3|17
1643310570000|2022-01-27 19:09:30|93863.9|93838.9|93863.6|93838.6|93864.2|93839.2|93863.4|93838.4|13
1643310580000|2022-01-27 19:09:40|93863.7|93838.7|93867|93842|93869.3|93844.3|93860.9|93835.9|33
1643310590000|2022-01-27 19:09:50|93867.5|93842.5|93870.9|93845.9|93872.3|93847.3|93867.5|93842.5|26
1643310600000|2022-01-27 19:10:00|93870.2|93845.2|93862.1|93837.1|93872.6|93847.6|93860.9|93835.9|50
1643310610000|2022-01-27 19:10:10|93861.8|93836.8|93861.4|93836.4|93863.3|93838.3|93860.9|93835.9|41
1643310620000|2022-01-27 19:10:20|93861.3|93836.3|93863.8|93838.8|93863.9|93838.9|93860.6|93835.6|41
1643310630000|2022-01-27 19:10:30|93863.9|93838.9|93867.1|93842.1|93867.7|93842.7|93861.8|93836.8|47
1643310640000|2022-01-27 19:10:40|93866.9|93841.9|93874|93849|93874.1|93849.1|93866.9|93841.9|43
1643310650000|2022-01-27 19:10:50|93873.9|93848.9|93875.7|93850.7|93875.8|93850.8|93873.9|93848.9|29
1643310660000|2022-01-27 19:11:00|93875.3|93850.3|93874.5|93849.5|93876.8|93851.8|93871.4|93846.4|42
1643310670000|2022-01-27 19:11:10|93874.7|93849.7|93873.2|93848.2|93875.1|93850.1|93872.8|93847.8|29
1643310680000|2022-01-27 19:11:20|93873.1|93848.1|93875.1|93850.1|93876.4|93851.4|93873.1|93848.1|22
1643310690000|2022-01-27 19:11:30|93874.9|93849.9|93875.9|93850.9|93876.8|93851.8|93874.5|93849.5|25
1643310700000|2022-01-27 19:11:40|93876|93851|93878.6|93853.6|93878.6|93853.6|93875.8|93850.8|27
1643310710000|2022-01-27 19:11:50|93878.7|93853.7|93880.2|93855.2|93880.7|93855.7|93877.8|93852.8|32
1643310720000|2022-01-27 19:12:00|93879.9|93854.9|93875.5|93850.5|93879.9|93854.9|93874.9|93849.9|38
1643310730000|2022-01-27 19:12:10|93875.4|93850.4|93876.5|93851.5|93876.5|93851.5|93875|93850|24
1643310740000|2022-01-27 19:12:20|93876.4|93851.4|93876.7|93851.7|93878.2|93853.2|93876.2|93851.2|18
1643310750000|2022-01-27 19:12:30|93876.5|93851.5|93875.2|93850.2|93876.9|93851.9|93875.2|93850.2|25
1643310760000|2022-01-27 19:12:40|93874.2|93849.2|93875.9|93850.9|93876.5|93851.5|93874.2|93849.2|24
1643310770000|2022-01-27 19:12:50|93875.2|93850.2|93875.8|93850.8|93875.8|93850.8|93875.2|93850.2|17
1643310780000|2022-01-27 19:13:00|93875.7|93850.7|93876.1|93851.1|93876.9|93851.9|93874.9|93849.9|27
1643310790000|2022-01-27 19:13:10|93876.3|93851.3|93875.9|93850.9|93877|93852|93874.7|93849.7|27
1643310800000|2022-01-27 19:13:20|93876.2|93851.2|93875.5|93850.5|93876.5|93851.5|93875.1|93850.1|20
1643310810000|2022-01-27 19:13:30|93875.4|93850.4|93875.7|93850.7|93876.9|93851.9|93875.4|93850.4|13
1643310820000|2022-01-27 19:13:40|93875.6|93850.6|93875.7|93850.7|93878.8|93853.8|93874.9|93849.9|19
1643310830000|2022-01-27 19:13:50|93878.3|93853.3|93875.4|93850.4|93878.3|93853.3|93875.2|93850.2|20
1643310840000|2022-01-27 19:14:00|93874.8|93849.8|93871.3|93846.3|93875|93850|93869.6|93844.6|48
1643310850000|2022-01-27 19:14:10|93871.2|93846.2|93870.5|93845.5|93872|93847|93869.6|93844.6|21
1643310860000|2022-01-27 19:14:20|93870.6|93845.6|93864.3|93839.3|93871.5|93846.5|93864.3|93839.3|28
1643310870000|2022-01-27 19:14:30|93864.7|93839.7|93867.2|93842.2|93867.8|93842.8|93863.7|93838.7|33
1643310880000|2022-01-27 19:14:40|93867.3|93842.3|93870.6|93845.6|93871.1|93846.1|93867|93842|19
1643310890000|2022-01-27 19:14:50|93870.8|93845.8|93873.4|93848.4|93873.9|93848.9|93870.2|93845.2|22
1643310900000|2022-01-27 19:15:00|93873.5|93848.5|93878.9|93853.9|93878.9|93853.9|93873.1|93848.1|33
1643310910000|2022-01-27 19:15:10|93878.8|93853.8|93928.7|93903.7|93930.5|93905.5|93878.8|93853.8|63
1643310920000|2022-01-27 19:15:20|93928.8|93903.8|93930.4|93905.4|93937.3|93912.3|93928.8|93903.8|59
1643310930000|2022-01-27 19:15:30|93930.5|93905.5|93926.7|93901.7|93930.5|93905.5|93926.3|93901.3|38
1643310940000|2022-01-27 19:15:40|93927.1|93902.1|93928.6|93903.6|93928.9|93903.9|93926.8|93901.8|34
1643310950000|2022-01-27 19:15:50|93928.7|93903.7|93926.5|93901.5|93928.7|93903.7|93926.3|93901.3|34
1643310960000|2022-01-27 19:16:00|93926.6|93901.6|93927.5|93902.5|93929.3|93904.3|93926.4|93901.4|43
1643310970000|2022-01-27 19:16:10|93927.3|93902.3|93928.6|93903.6|93929.9|93904.9|93922.8|93897.8|55
1643310980000|2022-01-27 19:16:20|93928.9|93903.9|93932.6|93907.6|93932.6|93907.6|93927.6|93902.6|48
1643310990000|2022-01-27 19:16:30|93932.4|93907.4|93937|93912|93942.9|93917.9|93931.9|93906.9|54
1643311000000|2022-01-27 19:16:40|93937.1|93912.1|93931.8|93906.8|93938|93913|93931.5|93906.5|44
1643311010000|2022-01-27 19:16:50|93931.3|93906.3|93924.6|93899.6|93931.4|93906.4|93923.8|93898.8|44
1643311020000|2022-01-27 19:17:00|93924.7|93899.7|93922.7|93897.7|93927.5|93902.5|93917|93892|42
1643311030000|2022-01-27 19:17:10|93923|93898|93924.6|93899.6|93924.7|93899.7|93922.9|93897.9|24
1643311040000|2022-01-27 19:17:20|93924.4|93899.4|93924|93899|93924.7|93899.7|93923.8|93898.8|24
1643311050000|2022-01-27 19:17:30|93923.8|93898.8|93931.1|93906.1|93931.9|93906.9|93923.8|93898.8|33
1643311060000|2022-01-27 19:17:40|93930.9|93905.9|93931.3|93906.3|93933.3|93908.3|93930.4|93905.4|37
1643311070000|2022-01-27 19:17:50|93930.9|93905.9|93931.8|93906.8|93932.6|93907.6|93930.9|93905.9|29
1643311080000|2022-01-27 19:18:00|93931.9|93906.9|93939.8|93914.8|93941.3|93916.3|93931.9|93906.9|49
1643311090000|2022-01-27 19:18:10|93940.1|93915.1|93944.5|93919.5|93949.3|93924.3|93939.7|93914.7|40
1643311100000|2022-01-27 19:18:20|93945.4|93920.4|93936.7|93911.7|93945.4|93920.4|93936.1|93911.1|48
1643311110000|2022-01-27 19:18:30|93936.3|93911.3|93936.5|93911.5|93937.1|93912.1|93935.8|93910.8|28
1643311120000|2022-01-27 19:18:40|93937|93912|93935.7|93910.7|93937.1|93912.1|93935.7|93910.7|15
1643311130000|2022-01-27 19:18:50|93935.4|93910.4|93936|93911|93936.6|93911.6|93935.1|93910.1|27
1643311140000|2022-01-27 19:19:00|93935.7|93910.7|93935.9|93910.9|93940.4|93915.4|93934.3|93909.3|49
1643311150000|2022-01-27 19:19:10|93935.5|93910.5|93934.3|93909.3|93935.5|93910.5|93934|93909|32
1643311160000|2022-01-27 19:19:20|93934.7|93909.7|93942.7|93917.7|93942.9|93917.9|93932.9|93907.9|45
1643311170000|2022-01-27 19:19:30|93942.6|93917.6|93938.9|93913.9|93943.7|93918.7|93937.5|93912.5|34
1643311180000|2022-01-27 19:19:40|93938.7|93913.7|93938.5|93913.5|93939.2|93914.2|93938|93913|24
1643311190000|2022-01-27 19:19:50|93938.2|93913.2|93940.9|93915.9|93941.6|93916.6|93937.9|93912.9|26
1643311200000|2022-01-27 19:20:00|93940.8|93915.8|93937.2|93912.2|93940.8|93915.8|93933.5|93908.5|42
1643311210000|2022-01-27 19:20:10|93937.5|93912.5|93934.6|93909.6|93937.5|93912.5|93934.6|93909.6|32
1643311220000|2022-01-27 19:20:20|93934.3|93909.3|93935|93910|93935.5|93910.5|93934.3|93909.3|16
1643311230000|2022-01-27 19:20:30|93934.6|93909.6|93935.9|93910.9|93937.4|93912.4|93934.6|93909.6|27
1643311240000|2022-01-27 19:20:40|93935.6|93910.6|93935.2|93910.2|93936.6|93911.6|93933.1|93908.1|29
1643311250000|2022-01-27 19:20:50|93934.6|93909.6|93934.9|93909.9|93935.5|93910.5|93932.9|93907.9|22
1643311260000|2022-01-27 19:21:00|93934.2|93909.2|93934.2|93909.2|93938.3|93913.3|93932|93907|52
1643311270000|2022-01-27 19:21:10|93934.4|93909.4|93935.1|93910.1|93935.1|93910.1|93933.4|93908.4|29
1643311280000|2022-01-27 19:21:20|93935.5|93910.5|93935.2|93910.2|93935.6|93910.6|93935|93910|17
1643311290000|2022-01-27 19:21:30|93935.3|93910.3|93934|93909|93935.7|93910.7|93933.5|93908.5|19
1643311300000|2022-01-27 19:21:40|93934.5|93909.5|93935.8|93910.8|93936.4|93911.4|93934.5|93909.5|27
1643311310000|2022-01-27 19:21:50|93936|93911|93935.1|93910.1|93936|93911|93933|93908|37
1643311320000|2022-01-27 19:22:00|93935|93910|93936.3|93911.3|93936.5|93911.5|93933.3|93908.3|41
1643311330000|2022-01-27 19:22:10|93935.1|93910.1|93938.3|93913.3|93939.5|93914.5|93935.1|93910.1|27
1643311340000|2022-01-27 19:22:20|93938.6|93913.6|93937.3|93912.3|93938.7|93913.7|93937.3|93912.3|19
1643311350000|2022-01-27 19:22:30|93937.7|93912.7|93938.8|93913.8|93939.3|93914.3|93937.3|93912.3|32
1643311360000|2022-01-27 19:22:40|93938.5|93913.5|93935.6|93910.6|93940|93915|93935.1|93910.1|37
1643311370000|2022-01-27 19:22:50|93935.3|93910.3|93939.2|93914.2|93939.2|93914.2|93935.3|93910.3|30
1643311380000|2022-01-27 19:23:00|93938.7|93913.7|93942.6|93917.6|93944.3|93919.3|93938.5|93913.5|42
1643311390000|2022-01-27 19:23:10|93942.8|93917.8|93942.8|93917.8|93943.5|93918.5|93941.9|93916.9|35
1643311400000|2022-01-27 19:23:20|93943|93918|93940.3|93915.3|93944|93919|93939.6|93914.6|22
1643311410000|2022-01-27 19:23:30|93940.2|93915.2|93937.4|93912.4|93940.2|93915.2|93936|93911|33
1643311420000|2022-01-27 19:23:40|93937.3|93912.3|93936.3|93911.3|93937.3|93912.3|93936.3|93911.3|16
1643311430000|2022-01-27 19:23:50|93936.4|93911.4|93937.2|93912.2|93937.5|93912.5|93936.3|93911.3|18
1643311440000|2022-01-27 19:24:00|93937.3|93912.3|93939.9|93914.9|93943|93918|93937.2|93912.2|33
1643311450000|2022-01-27 19:24:10|93939.5|93914.5|93943.1|93918.1|93943.1|93918.1|93936.9|93911.9|40
1643311460000|2022-01-27 19:24:20|93942.4|93917.4|93944|93919|93944.8|93919.8|93941.1|93916.1|39
1643311470000|2022-01-27 19:24:30|93944.1|93919.1|93943.4|93918.4|93947|93922|93940.6|93915.6|41
1643311480000|2022-01-27 19:24:40|93943.7|93918.7|93942.4|93917.4|93944.3|93919.3|93941.7|93916.7|33
1643311490000|2022-01-27 19:24:50|93942.5|93917.5|93943.8|93918.8|93944.2|93919.2|93942.3|93917.3|19
1643311500000|2022-01-27 19:25:00|93944|93919|93945.9|93920.9|93945.9|93920.9|93943.7|93918.7|25
1643311510000|2022-01-27 19:25:10|93946.4|93921.4|93946.9|93921.9|93948.7|93923.7|93944.3|93919.3|39
1643311520000|2022-01-27 19:25:20|93946.5|93921.5|93943.8|93918.8|93946.8|93921.8|93942.3|93917.3|44
1643311530000|2022-01-27 19:25:30|93943.4|93918.4|93944.1|93919.1|93944.1|93919.1|93942.6|93917.6|24
1643311540000|2022-01-27 19:25:40|93943.9|93918.9|93943.8|93918.8|93944|93919|93943.5|93918.5|20
1643311550000|2022-01-27 19:25:50|93944|93919|93940.1|93915.1|93944|93919|93939.4|93914.4|18
1643311560000|2022-01-27 19:26:00|93940|93915|93941.2|93916.2|93943.8|93918.8|93939.3|93914.3|37
1643311570000|2022-01-27 19:26:10|93941|93916|93940.5|93915.5|93941.4|93916.4|93940.1|93915.1|37
1643311580000|2022-01-27 19:26:20|93940.3|93915.3|93940|93915|93940.8|93915.8|93939.2|93914.2|34
1643311590000|2022-01-27 19:26:30|93940.1|93915.1|93940.7|93915.7|93944.4|93919.4|93939.4|93914.4|40
1643311600000|2022-01-27 19:26:40|93939.8|93914.8|93939.7|93914.7|93941.1|93916.1|93939.2|93914.2|43
1643311610000|2022-01-27 19:26:50|93939.8|93914.8|93941|93916|93941.7|93916.7|93939.8|93914.8|36
1643311620000|2022-01-27 19:27:00|93941.2|93916.2|93938.8|93913.8|93941.4|93916.4|93938.8|93913.8|31
1643311630000|2022-01-27 19:27:10|93938.6|93913.6|93939.5|93914.5|93939.6|93914.6|93938.3|93913.3|22
1643311640000|2022-01-27 19:27:20|93938.6|93913.6|93937.1|93912.1|93940.3|93915.3|93937.1|93912.1|24
1643311650000|2022-01-27 19:27:30|93937.3|93912.3|93935.5|93910.5|93938.1|93913.1|93935.5|93910.5|21
1643311660000|2022-01-27 19:27:40|93935.8|93910.8|93936.6|93911.6|93938.2|93913.2|93935.7|93910.7|29
1643311670000|2022-01-27 19:27:50|93937.7|93912.7|93938.1|93913.1|93938.1|93913.1|93936.8|93911.8|35
1643311680000|2022-01-27 19:28:00|93937.7|93912.7|93936.4|93911.4|93943.7|93918.7|93936.4|93911.4|29
1643311690000|2022-01-27 19:28:10|93937.3|93912.3|93937.8|93912.8|93940|93915|93935.7|93910.7|27
1643311700000|2022-01-27 19:28:20|93938|93913|93956.1|93931.1|93956.8|93931.8|93937.5|93912.5|39
1643311710000|2022-01-27 19:28:30|93956.2|93931.2|93956.7|93931.7|93957.5|93932.5|93956.2|93931.2|25
1643311720000|2022-01-27 19:28:40|93956.5|93931.5|93953.6|93928.6|93957.6|93932.6|93953.6|93928.6|28
1643311730000|2022-01-27 19:28:50|93953.7|93928.7|93954.9|93929.9|93954.9|93929.9|93945.9|93920.9|29
1643311740000|2022-01-27 19:29:00|93954.8|93929.8|93953.7|93928.7|93955.2|93930.2|93953.5|93928.5|30
1643311750000|2022-01-27 19:29:10|93953.8|93928.8|93948.4|93923.4|93954.4|93929.4|93946.6|93921.6|49
1643311760000|2022-01-27 19:29:20|93948.5|93923.5|93949.6|93924.6|93950|93925|93948.4|93923.4|30
1643311770000|2022-01-27 19:29:30|93949.3|93924.3|93944.9|93919.9|93950.6|93925.6|93944.9|93919.9|40
1643311780000|2022-01-27 19:29:40|93945.2|93920.2|93935.3|93910.3|93945.7|93920.7|93935.3|93910.3|46
1643311790000|2022-01-27 19:29:50|93935.8|93910.8|93936.4|93911.4|93937.5|93912.5|93935.4|93910.4|27
1643311800000|2022-01-27 19:30:00|93936.5|93911.5|93940.6|93915.6|93941.2|93916.2|93936.1|93911.1|40
1643311810000|2022-01-27 19:30:10|93940.7|93915.7|93948.3|93923.3|93949.7|93924.7|93940.6|93915.6|41
1643311820000|2022-01-27 19:30:20|93947.2|93922.2|93948.9|93923.9|93950.4|93925.4|93947.2|93922.2|32
1643311830000|2022-01-27 19:30:30|93948.6|93923.6|93943.3|93918.3|93948.6|93923.6|93942.6|93917.6|41
1643311840000|2022-01-27 19:30:40|93943.4|93918.4|93943|93918|93944.2|93919.2|93934.9|93909.9|40
1643311850000|2022-01-27 19:30:50|93943.1|93918.1|93942.7|93917.7|93943.7|93918.7|93942.3|93917.3|22
1643311860000|2022-01-27 19:31:00|93942.3|93917.3|93944.8|93919.8|93945|93920|93941.4|93916.4|44
1643311870000|2022-01-27 19:31:10|93945|93920|93944.3|93919.3|93945.5|93920.5|93944.3|93919.3|23
1643311880000|2022-01-27 19:31:20|93944.4|93919.4|93948.5|93923.5|93949.2|93924.2|93944.1|93919.1|24
1643311890000|2022-01-27 19:31:30|93948.6|93923.6|93948.6|93923.6|93949.6|93924.6|93948.1|93923.1|29
1643311900000|2022-01-27 19:31:40|93948.7|93923.7|93945.8|93920.8|93949.2|93924.2|93945.6|93920.6|30
1643311910000|2022-01-27 19:31:50|93945.7|93920.7|93941.4|93916.4|93945.8|93920.8|93940.7|93915.7|52
1643311920000|2022-01-27 19:32:00|93941.3|93916.3|93945.1|93920.1|93945.7|93920.7|93941.2|93916.2|37
1643311930000|2022-01-27 19:32:10|93945.4|93920.4|93950.2|93925.2|93952.7|93927.7|93945.2|93920.2|37
1643311940000|2022-01-27 19:32:20|93950.5|93925.5|93950.8|93925.8|93951.1|93926.1|93949.6|93924.6|16
1643311950000|2022-01-27 19:32:30|93950.9|93925.9|93946.7|93921.7|93951|93926|93945.8|93920.8|42
1643311960000|2022-01-27 19:32:40|93947|93922|93950.2|93925.2|93951.1|93926.1|93946.4|93921.4|26
1643311970000|2022-01-27 19:32:50|93950.6|93925.6|93947.3|93922.3|93950.6|93925.6|93946.4|93921.4|40
1643311980000|2022-01-27 19:33:00|93946.5|93921.5|93945.9|93920.9|93947.8|93922.8|93945.6|93920.6|32
1643311990000|2022-01-27 19:33:10|93945.8|93920.8|93945.6|93920.6|93946.6|93921.6|93945.5|93920.5|16
1643312000000|2022-01-27 19:33:20|93945.8|93920.8|93945.4|93920.4|93945.8|93920.8|93944.9|93919.9|18
1643312010000|2022-01-27 19:33:30|93945.6|93920.6|93953.9|93928.9|93954.1|93929.1|93945.6|93920.6|47
1643312020000|2022-01-27 19:33:40|93954.2|93929.2|93952.7|93927.7|93954.7|93929.7|93952.2|93927.2|32
1643312030000|2022-01-27 19:33:50|93952.5|93927.5|93949.5|93924.5|93952.7|93927.7|93947.9|93922.9|38
1643312040000|2022-01-27 19:34:00|93950.1|93925.1|93944.1|93919.1|93950.1|93925.1|93943.8|93918.8|41
1643312050000|2022-01-27 19:34:10|93944|93919|93946.3|93921.3|93946.8|93921.8|93942|93917|34
1643312060000|2022-01-27 19:34:20|93945.9|93920.9|93944.3|93919.3|93946.7|93921.7|93944.3|93919.3|27
1643312070000|2022-01-27 19:34:30|93943.9|93918.9|93946.2|93921.2|93946.3|93921.3|93943.9|93918.9|16
1643312080000|2022-01-27 19:34:40|93946.3|93921.3|93945.5|93920.5|93946.3|93921.3|93945.1|93920.1|13
1643312090000|2022-01-27 19:34:50|93945.2|93920.2|93945.7|93920.7|93946.1|93921.1|93945.2|93920.2|22
1643312100000|2022-01-27 19:35:00|93945.6|93920.6|93946.8|93921.8|93947.5|93922.5|93945.3|93920.3|26
1643312110000|2022-01-27 19:35:10|93946.7|93921.7|93949.9|93924.9|93949.9|93924.9|93942.1|93917.1|42
1643312120000|2022-01-27 19:35:20|93950.4|93925.4|93946.8|93921.8|93952|93927|93946.8|93921.8|58
1643312130000|2022-01-27 19:35:30|93947.4|93922.4|93948.9|93923.9|93949.3|93924.3|93947|93922|36
1643312140000|2022-01-27 19:35:40|93949|93924|93950.2|93925.2|93950.3|93925.3|93948.6|93923.6|28
1643312150000|2022-01-27 19:35:50|93950.5|93925.5|93956.1|93931.1|93956.4|93931.4|93950.5|93925.5|37
1643312160000|2022-01-27 19:36:00|93956.2|93931.2|93954.1|93929.1|93956.2|93931.2|93953.6|93928.6|34
1643312170000|2022-01-27 19:36:10|93954.4|93929.4|93955|93930|93955.9|93930.9|93954.2|93929.2|23
1643312180000|2022-01-27 19:36:20|93954.6|93929.6|93954.7|93929.7|93955|93930|93954.4|93929.4|20
1643312190000|2022-01-27 19:36:30|93955|93930|93957.9|93932.9|93959.2|93934.2|93954.5|93929.5|30
1643312200000|2022-01-27 19:36:40|93958.1|93933.1|93958|93933|93958.6|93933.6|93957.3|93932.3|24
1643312210000|2022-01-27 19:36:50|93957.9|93932.9|93959.1|93934.1|93959.4|93934.4|93957.9|93932.9|28
1643312220000|2022-01-27 19:37:00|93959.2|93934.2|93959.1|93934.1|93960.1|93935.1|93959|93934|30
1643312230000|2022-01-27 19:37:10|93959.3|93934.3|93959.4|93934.4|93960|93935|93959|93934|23
1643312240000|2022-01-27 19:37:20|93959.1|93934.1|93957.5|93932.5|93960.2|93935.2|93957.5|93932.5|23
1643312250000|2022-01-27 19:37:30|93957.3|93932.3|93958.5|93933.5|93959.7|93934.7|93957.2|93932.2|31
1643312260000|2022-01-27 19:37:40|93958|93933|93958.5|93933.5|93959|93934|93957.6|93932.6|28
1643312270000|2022-01-27 19:37:50|93958.7|93933.7|93959.1|93934.1|93959.4|93934.4|93957.8|93932.8|28
1643312280000|2022-01-27 19:38:00|93959|93934|93959.3|93934.3|93961.3|93936.3|93959|93934|32
1643312290000|2022-01-27 19:38:10|93959.4|93934.4|93956.8|93931.8|93961.7|93936.7|93955.4|93930.4|27
1643312300000|2022-01-27 19:38:20|93956.5|93931.5|93957|93932|93958.8|93933.8|93956|93931|29
1643312310000|2022-01-27 19:38:30|93957.2|93932.2|93957|93932|93957.8|93932.8|93956.6|93931.6|19
1643312320000|2022-01-27 19:38:40|93956.5|93931.5|93956.5|93931.5|93957.6|93932.6|93954.3|93929.3|32
1643312330000|2022-01-27 19:38:50|93956.4|93931.4|93965.1|93940.1|93965.9|93940.9|93956.4|93931.4|42
1643312340000|2022-01-27 19:39:00|93964.7|93939.7|93967|93942|93972.1|93947.1|93964.6|93939.6|57
1643312350000|2022-01-27 19:39:10|93965.7|93940.7|93961.1|93936.1|93970|93945|93960.3|93935.3|59
1643312360000|2022-01-27 19:39:20|93960.3|93935.3|93956|93931|93965.2|93940.2|93952.9|93927.9|66
1643312370000|2022-01-27 19:39:30|93958.1|93933.1|93952.7|93927.7|93963.1|93938.1|93952.1|93927.1|53
1643312380000|2022-01-27 19:39:40|93952.6|93927.6|93952.4|93927.4|93952.8|93927.8|93952.1|93927.1|17
1643312390000|2022-01-27 19:39:50|93952|93927|93952.7|93927.7|93953.4|93928.4|93951.8|93926.8|20
1643312400000|2022-01-27 19:40:00|93952.5|93927.5|93945.8|93920.8|93952.8|93927.8|93942.9|93917.9|42
1643312410000|2022-01-27 19:40:10|93945.4|93920.4|93940.9|93915.9|93945.8|93920.8|93940.9|93915.9|45
1643312420000|2022-01-27 19:40:20|93942|93917|93942.1|93917.1|93942.6|93917.6|93941.8|93916.8|26
1643312430000|2022-01-27 19:40:30|93941.6|93916.6|93942.9|93917.9|93943.3|93918.3|93941.6|93916.6|23
1643312440000|2022-01-27 19:40:40|93943|93918|93943.6|93918.6|93943.8|93918.8|93943|93918|25
1643312450000|2022-01-27 19:40:50|93943.9|93918.9|93938.9|93913.9|93944.1|93919.1|93938.9|93913.9|35
1643312460000|2022-01-27 19:41:00|93940.1|93915.1|93940.9|93915.9|93942.2|93917.2|93938.9|93913.9|38
1643312470000|2022-01-27 19:41:10|93940.6|93915.6|93943.2|93918.2|93943.2|93918.2|93940.1|93915.1|30
1643312480000|2022-01-27 19:41:20|93943.4|93918.4|93949.9|93924.9|93951.3|93926.3|93943|93918|28
1643312490000|2022-01-27 19:41:30|93950.4|93925.4|93949.6|93924.6|93950.4|93925.4|93949.4|93924.4|25
1643312500000|2022-01-27 19:41:40|93949.9|93924.9|93949.7|93924.7|93949.9|93924.9|93949.2|93924.2|16
1643312510000|2022-01-27 19:41:50|93949.9|93924.9|93947.1|93922.1|93949.9|93924.9|93946.9|93921.9|23
1643312520000|2022-01-27 19:42:00|93946.1|93921.1|93939.2|93914.2|93946.4|93921.4|93939.2|93914.2|43
1643312530000|2022-01-27 19:42:10|93939.3|93914.3|93940.4|93915.4|93940.4|93915.4|93938.7|93913.7|26
1643312540000|2022-01-27 19:42:20|93940.3|93915.3|93946.3|93921.3|93946.4|93921.4|93940.1|93915.1|24
1643312550000|2022-01-27 19:42:30|93946.2|93921.2|93945|93920|93946.2|93921.2|93944.4|93919.4|21
1643312560000|2022-01-27 19:42:40|93944.9|93919.9|93944.4|93919.4|93945.3|93920.3|93944.4|93919.4|20
1643312570000|2022-01-27 19:42:50|93944.5|93919.5|93948.4|93923.4|93949.9|93924.9|93943.8|93918.8|34
1643312580000|2022-01-27 19:43:00|93948.6|93923.6|93946.4|93921.4|93950.7|93925.7|93946.2|93921.2|46
1643312590000|2022-01-27 19:43:10|93946.6|93921.6|93946.4|93921.4|93946.8|93921.8|93944.5|93919.5|34
1643312600000|2022-01-27 19:43:20|93946.6|93921.6|93944.7|93919.7|93947.2|93922.2|93944.3|93919.3|29
1643312610000|2022-01-27 19:43:30|93944.4|93919.4|93945.9|93920.9|93946.1|93921.1|93943.3|93918.3|24
1643312620000|2022-01-27 19:43:40|93945.5|93920.5|93944.2|93919.2|93945.9|93920.9|93943.3|93918.3|24
1643312630000|2022-01-27 19:43:50|93944.5|93919.5|93948|93923|93948|93923|93944.5|93919.5|27
1643312640000|2022-01-27 19:44:00|93947.5|93922.5|93947.5|93922.5|93947.5|93922.5|93945.3|93920.3|28
1643312650000|2022-01-27 19:44:10|93947.6|93922.6|93947.7|93922.7|93948.8|93923.8|93947.6|93922.6|26
1643312660000|2022-01-27 19:44:20|93947.9|93922.9|93948.2|93923.2|93948.3|93923.3|93947.2|93922.2|20
1643312670000|2022-01-27 19:44:30|93948.5|93923.5|93949.3|93924.3|93949.5|93924.5|93948.2|93923.2|28
1643312680000|2022-01-27 19:44:40|93949.9|93924.9|93951.7|93926.7|93951.8|93926.8|93948.8|93923.8|37
1643312690000|2022-01-27 19:44:50|93951.2|93926.2|93957|93932|93958|93933|93951.2|93926.2|48
1643312700000|2022-01-27 19:45:00|93956.5|93931.5|93959.9|93934.9|93959.9|93934.9|93949.8|93924.8|50
1643312710000|2022-01-27 19:45:10|93960|93935|93954|93929|93964.5|93939.5|93953.8|93928.8|52
1643312720000|2022-01-27 19:45:20|93954.5|93929.5|93954.2|93929.2|93955.4|93930.4|93953.4|93928.4|35
1643312730000|2022-01-27 19:45:30|93954.1|93929.1|93951.3|93926.3|93955.3|93930.3|93951.3|93926.3|31
1643312740000|2022-01-27 19:45:40|93951.6|93926.6|93951.2|93926.2|93954.1|93929.1|93949.2|93924.2|32
1643312750000|2022-01-27 19:45:50|93951.5|93926.5|93949.5|93924.5|93951.5|93926.5|93948.6|93923.6|35
1643312760000|2022-01-27 19:46:00|93949.7|93924.7|93950.2|93925.2|93954.3|93929.3|93948.5|93923.5|45
1643312770000|2022-01-27 19:46:10|93950|93925|93953.4|93928.4|93953.4|93928.4|93949.2|93924.2|39
1643312780000|2022-01-27 19:46:20|93953.9|93928.9|93938.6|93913.6|93953.9|93928.9|93938.5|93913.5|44
1643312790000|2022-01-27 19:46:30|93938.5|93913.5|93940.6|93915.6|93941|93916|93938.1|93913.1|26
1643312800000|2022-01-27 19:46:40|93939.5|93914.5|93938.9|93913.9|93939.7|93914.7|93938.5|93913.5|26
1643312810000|2022-01-27 19:46:50|93938.7|93913.7|93939.3|93914.3|93939.3|93914.3|93938.7|93913.7|11
1643312820000|2022-01-27 19:47:00|93939.1|93914.1|93937.2|93912.2|93939.1|93914.1|93933.5|93908.5|46
1643312830000|2022-01-27 19:47:10|93938|93913|93938.4|93913.4|93940.4|93915.4|93936.5|93911.5|30
1643312840000|2022-01-27 19:47:20|93938.5|93913.5|93927.1|93902.1|93943.7|93918.7|93926|93901|44
1643312850000|2022-01-27 19:47:30|93927.2|93902.2|93927.4|93902.4|93928.6|93903.6|93926.4|93901.4|32
1643312860000|2022-01-27 19:47:40|93927.3|93902.3|93935.2|93910.2|93941|93916|93927.3|93902.3|44
1643312870000|2022-01-27 19:47:50|93934.9|93909.9|93928.9|93903.9|93935.9|93910.9|93928.2|93903.2|41
1643312880000|2022-01-27 19:48:00|93929.1|93904.1|93930.5|93905.5|93930.8|93905.8|93929.1|93904.1|24
1643312890000|2022-01-27 19:48:10|93930.7|93905.7|93928.3|93903.3|93930.7|93905.7|93928.1|93903.1|25
1643312900000|2022-01-27 19:48:20|93926.9|93901.9|93928.2|93903.2|93928.6|93903.6|93926.1|93901.1|31
1643312910000|2022-01-27 19:48:30|93928.5|93903.5|93927.2|93902.2|93928.6|93903.6|93925.6|93900.6|31
1643312920000|2022-01-27 19:48:40|93927|93902|93929.5|93904.5|93931.2|93906.2|93926.9|93901.9|40
1643312930000|2022-01-27 19:48:50|93929.2|93904.2|93928.4|93903.4|93929.3|93904.3|93928.1|93903.1|23
1643312940000|2022-01-27 19:49:00|93928.5|93903.5|93924.2|93899.2|93928.5|93903.5|93923.4|93898.4|32
1643312950000|2022-01-27 19:49:10|93923.9|93898.9|93925.1|93900.1|93925.2|93900.2|93923.4|93898.4|27
1643312960000|2022-01-27 19:49:20|93925|93900|93925.4|93900.4|93926|93901|93924.6|93899.6|24
1643312970000|2022-01-27 19:49:30|93925.3|93900.3|93923.5|93898.5|93928|93903|93922.9|93897.9|38
1643312980000|2022-01-27 19:49:40|93923.1|93898.1|93921.3|93896.3|93923.5|93898.5|93921.3|93896.3|33
1643312990000|2022-01-27 19:49:50|93921.6|93896.6|93915.7|93890.7|93924.5|93899.5|93915|93890|41
1643313000000|2022-01-27 19:50:00|93916.2|93891.2|93918.1|93893.1|93918.6|93893.6|93916|93891|37
1643313010000|2022-01-27 19:50:10|93917.9|93892.9|93918.6|93893.6|93921.3|93896.3|93916.8|93891.8|38
1643313020000|2022-01-27 19:50:20|93917.5|93892.5|93917.8|93892.8|93918.6|93893.6|93917.4|93892.4|25
1643313030000|2022-01-27 19:50:30|93917.7|93892.7|93918|93893|93918.2|93893.2|93916.9|93891.9|21
1643313040000|2022-01-27 19:50:40|93918.3|93893.3|93916.1|93891.1|93918.8|93893.8|93915.5|93890.5|45
1643313050000|2022-01-27 19:50:50|93916.2|93891.2|93917.4|93892.4|93917.4|93892.4|93915.2|93890.2|39
1643313060000|2022-01-27 19:51:00|93917.5|93892.5|93915.6|93890.6|93918.5|93893.5|93915.5|93890.5|34
1643313070000|2022-01-27 19:51:10|93915.8|93890.8|93916.8|93891.8|93917.4|93892.4|93915.7|93890.7|30
1643313080000|2022-01-27 19:51:20|93916|93891|93918.4|93893.4|93919.4|93894.4|93916|93891|27
1643313090000|2022-01-27 19:51:30|93918.8|93893.8|93917.6|93892.6|93919.3|93894.3|93916.7|93891.7|32
1643313100000|2022-01-27 19:51:40|93917.2|93892.2|93912.4|93887.4|93917.4|93892.4|93910|93885|47
1643313110000|2022-01-27 19:51:50|93912.6|93887.6|93920.7|93895.7|93920.7|93895.7|93912.4|93887.4|45
1643313120000|2022-01-27 19:52:00|93919.7|93894.7|93921.3|93896.3|93922.9|93897.9|93919.7|93894.7|44
1643313130000|2022-01-27 19:52:10|93921.2|93896.2|93921.2|93896.2|93921.7|93896.7|93920.1|93895.1|31
1643313140000|2022-01-27 19:52:20|93921.7|93896.7|93927.8|93902.8|93929.2|93904.2|93920.8|93895.8|30
1643313150000|2022-01-27 19:52:30|93927.7|93902.7|93931.4|93906.4|93932.4|93907.4|93927.2|93902.2|46
1643313160000|2022-01-27 19:52:40|93931.7|93906.7|93938.9|93913.9|93939.1|93914.1|93930.6|93905.6|51
1643313170000|2022-01-27 19:52:50|93938.2|93913.2|93942.3|93917.3|93942.6|93917.6|93936.1|93911.1|45
1643313180000|2022-01-27 19:53:00|93941.9|93916.9|93942.3|93917.3|93942.8|93917.8|93940.9|93915.9|38
1643313190000|2022-01-27 19:53:10|93942.5|93917.5|93941.7|93916.7|93942.9|93917.9|93940.5|93915.5|29
1643313200000|2022-01-27 19:53:20|93941.6|93916.6|93953.1|93928.1|93954.5|93929.5|93941.5|93916.5|54
1643313210000|2022-01-27 19:53:30|93952.3|93927.3|93955.7|93930.7|93955.7|93930.7|93952.3|93927.3|40
1643313220000|2022-01-27 19:53:40|93955.8|93930.8|93958.5|93933.5|93959.4|93934.4|93953.7|93928.7|51
1643313230000|2022-01-27 19:53:50|93958.6|93933.6|93958.4|93933.4|93960.3|93935.3|93957.8|93932.8|33
1643313240000|2022-01-27 19:54:00|93958.3|93933.3|93960.1|93935.1|93961|93936|93957.3|93932.3|31
1643313250000|2022-01-27 19:54:10|93959.5|93934.5|93961.5|93936.5|93962.2|93937.2|93959.5|93934.5|38
1643313260000|2022-01-27 19:54:20|93961.6|93936.6|93966.3|93941.3|93967.5|93942.5|93961.2|93936.2|48
1643313270000|2022-01-27 19:54:30|93966.1|93941.1|93958|93933|93966.1|93941.1|93956.3|93931.3|47
1643313280000|2022-01-27 19:54:40|93958.8|93933.8|93959.3|93934.3|93962|93937|93957.3|93932.3|41
1643313290000|2022-01-27 19:54:50|93958.9|93933.9|93957.1|93932.1|93958.9|93933.9|93953.5|93928.5|42
1643313300000|2022-01-27 19:55:00|93957.3|93932.3|93951.9|93926.9|93959|93934|93948.2|93923.2|42
1643313310000|2022-01-27 19:55:10|93952.2|93927.2|93955.7|93930.7|93956.6|93931.6|93952.1|93927.1|47
1643313320000|2022-01-27 19:55:20|93955.8|93930.8|93957.7|93932.7|93959.6|93934.6|93955.5|93930.5|43
1643313330000|2022-01-27 19:55:30|93957.4|93932.4|93958.9|93933.9|93959.1|93934.1|93957|93932|28
1643313340000|2022-01-27 19:55:40|93958.5|93933.5|93962.9|93937.9|93964.1|93939.1|93958.5|93933.5|42
1643313350000|2022-01-27 19:55:50|93963|93938|93961.4|93936.4|93970|93945|93960.4|93935.4|52
1643313360000|2022-01-27 19:56:00|93961.5|93936.5|93962.7|93937.7|93962.7|93937.7|93961|93936|30
1643313370000|2022-01-27 19:56:10|93962.5|93937.5|93960.4|93935.4|93963.9|93938.9|93960.3|93935.3|47
1643313380000|2022-01-27 19:56:20|93959.8|93934.8|93959.6|93934.6|93961.7|93936.7|93956.6|93931.6|49
1643313390000|2022-01-27 19:56:30|93959.1|93934.1|93960.1|93935.1|93960.5|93935.5|93957|93932|42
1643313400000|2022-01-27 19:56:40|93960.9|93935.9|93966|93941|93966|93941|93958.1|93933.1|40
1643313410000|2022-01-27 19:56:50|93966.4|93941.4|93966.1|93941.1|93968|93943|93965.2|93940.2|28
1643313420000|2022-01-27 19:57:00|93966|93941|93965.6|93940.6|93972.3|93947.3|93965.6|93940.6|40
1643313430000|2022-01-27 19:57:10|93962.8|93937.8|93971.5|93946.5|93972.3|93947.3|93958.7|93933.7|63
1643313440000|2022-01-27 19:57:20|93972.4|93947.4|93973.9|93948.9|93974.3|93949.3|93964.2|93939.2|57
1643313450000|2022-01-27 19:57:30|93974.2|93949.2|93971.9|93946.9|93975.9|93950.9|93970.1|93945.1|37
1643313460000|2022-01-27 19:57:40|93971.1|93946.1|93954.3|93929.3|93971.4|93946.4|93954|93929|59
1643313470000|2022-01-27 19:57:50|93954.8|93929.8|93954.7|93929.7|93955.2|93930.2|93953.6|93928.6|39
1643313480000|2022-01-27 19:58:00|93954.5|93929.5|93955.8|93930.8|93956.6|93931.6|93954.3|93929.3|39
1643313490000|2022-01-27 19:58:10|93955.7|93930.7|93949.5|93924.5|93957|93932|93949.1|93924.1|39
1643313500000|2022-01-27 19:58:20|93949.9|93924.9|93948|93923|93950.7|93925.7|93947.1|93922.1|37
1643313510000|2022-01-27 19:58:30|93949.9|93924.9|93943.6|93918.6|93951.6|93926.6|93943.2|93918.2|43
1643313520000|2022-01-27 19:58:40|93943.4|93918.4|93931.3|93906.3|93943.5|93918.5|93929.2|93904.2|42
1643313530000|2022-01-27 19:58:50|93931.2|93906.2|93923.9|93898.9|93931.9|93906.9|93922.7|93897.7|44
1643313540000|2022-01-27 19:59:00|93922.6|93897.6|93928.4|93903.4|93929|93904|93921.3|93896.3|52
1643313550000|2022-01-27 19:59:10|93928.3|93903.3|93933.2|93908.2|93936.4|93911.4|93927|93902|49
1643313560000|2022-01-27 19:59:20|93933.3|93908.3|93943.8|93918.8|93943.8|93918.8|93932.5|93907.5|45
1643313570000|2022-01-27 19:59:30|93944|93919|93953.9|93928.9|93954.8|93929.8|93944|93919|47
1643313580000|2022-01-27 19:59:40|93954.1|93929.1|93959.5|93934.5|93960.2|93935.2|93952.7|93927.7|56
1643313590000|2022-01-27 19:59:50|93959.7|93934.7|93961.3|93936.3|93963.6|93938.6|93957.7|93932.7|60
1643313600000|2022-01-27 20:00:00|93961.6|93936.6|93947.7|93922.7|93961.6|93936.6|93947.1|93922.1|52
1643313610000|2022-01-27 20:00:10|93947.1|93922.1|93956.1|93931.1|93956.1|93931.1|93946.8|93921.8|48
1643313620000|2022-01-27 20:00:20|93956.2|93931.2|93966|93941|93966.7|93941.7|93955.8|93930.8|57
1643313630000|2022-01-27 20:00:30|93965.6|93940.6|93963.8|93938.8|93971|93946|93962.9|93937.9|54
1643313640000|2022-01-27 20:00:40|93964|93939|93967.1|93942.1|93967.3|93942.3|93962.9|93937.9|46
1643313650000|2022-01-27 20:00:50|93967.2|93942.2|93959.3|93934.3|93968.3|93943.3|93958.9|93933.9|50
1643313660000|2022-01-27 20:01:00|93959.4|93934.4|93964.9|93939.9|93966.2|93941.2|93959.4|93934.4|53
1643313670000|2022-01-27 20:01:10|93964.4|93939.4|93963.6|93938.6|93965.6|93940.6|93963.6|93938.6|32
1643313680000|2022-01-27 20:01:20|93962.8|93937.8|93955|93930|93962.8|93937.8|93955|93930|46
1643313690000|2022-01-27 20:01:30|93955.6|93930.6|93956.8|93931.8|93958.3|93933.3|93955.1|93930.1|37
1643313700000|2022-01-27 20:01:40|93956.9|93931.9|93959.3|93934.3|93959.6|93934.6|93954.3|93929.3|46
1643313710000|2022-01-27 20:01:50|93959.4|93934.4|93956.7|93931.7|93960.4|93935.4|93955|93930|39
1643313720000|2022-01-27 20:02:00|93956.5|93931.5|93942.8|93917.8|93956.5|93931.5|93942.7|93917.7|59
1643313730000|2022-01-27 20:02:10|93942.2|93917.2|93937|93912|93942.2|93917.2|93936.6|93911.6|46
1643313740000|2022-01-27 20:02:20|93936.7|93911.7|93936.5|93911.5|93938.6|93913.6|93933.8|93908.8|43
1643313750000|2022-01-27 20:02:30|93936.6|93911.6|93898.1|93873.1|93936.6|93911.6|93894.5|93869.5|52
1643313760000|2022-01-27 20:02:40|93898|93873|93909.7|93884.7|93910.9|93885.9|93898|93873|45
1643313770000|2022-01-27 20:02:50|93909.1|93884.1|93910.9|93885.9|93914.4|93889.4|93908.6|93883.6|51
1643313780000|2022-01-27 20:03:00|93909.7|93884.7|93919.2|93894.2|93919.9|93894.9|93909.7|93884.7|56
1643313790000|2022-01-27 20:03:10|93919.1|93894.1|93920.4|93895.4|93920.8|93895.8|93915.1|93890.1|46
1643313800000|2022-01-27 20:03:20|93920.5|93895.5|93917.1|93892.1|93921|93896|93915.9|93890.9|45
1643313810000|2022-01-27 20:03:30|93917.3|93892.3|93917.7|93892.7|93917.8|93892.8|93916.4|93891.4|34
1643313820000|2022-01-27 20:03:40|93917.5|93892.5|93919.8|93894.8|93919.8|93894.8|93917.4|93892.4|36
1643313830000|2022-01-27 20:03:50|93920.1|93895.1|93918.9|93893.9|93920.2|93895.2|93918.5|93893.5|28
1643313840000|2022-01-27 20:04:00|93918.7|93893.7|93916.4|93891.4|93918.7|93893.7|93915.7|93890.7|38
1643313850000|2022-01-27 20:04:10|93915.8|93890.8|93919.2|93894.2|93920.3|93895.3|93915.2|93890.2|61
1643313860000|2022-01-27 20:04:20|93918.5|93893.5|93918.3|93893.3|93920.2|93895.2|93917.6|93892.6|48
1643313870000|2022-01-27 20:04:30|93918.4|93893.4|93918.1|93893.1|93920.9|93895.9|93917.2|93892.2|52
1643313880000|2022-01-27 20:04:40|93918|93893|93918.3|93893.3|93919.9|93894.9|93917.9|93892.9|37
1643313890000|2022-01-27 20:04:50|93918.1|93893.1|93918.7|93893.7|93919|93894|93913.6|93888.6|47
1643313900000|2022-01-27 20:05:00|93918.9|93893.9|93917.6|93892.6|93919.6|93894.6|93917.6|93892.6|47
1643313910000|2022-01-27 20:05:10|93917.2|93892.2|93917.5|93892.5|93918|93893|93915.1|93890.1|45
1643313920000|2022-01-27 20:05:20|93917.6|93892.6|93917.9|93892.9|93918.7|93893.7|93913.7|93888.7|36
1643313930000|2022-01-27 20:05:30|93917.7|93892.7|93917.2|93892.2|93918.3|93893.3|93916.2|93891.2|37
1643313940000|2022-01-27 20:05:40|93917.4|93892.4|93911.6|93886.6|93917.4|93892.4|93910.6|93885.6|45
1643313950000|2022-01-27 20:05:50|93910.9|93885.9|93897.3|93872.3|93913.4|93888.4|93897.3|93872.3|65
1643313960000|2022-01-27 20:06:00|93897.4|93872.4|93896|93871|93900.3|93875.3|93895.8|93870.8|41
1643313970000|2022-01-27 20:06:10|93896.3|93871.3|93896.5|93871.5|93896.9|93871.9|93896|93871|25
1643313980000|2022-01-27 20:06:20|93895.9|93870.9|93892.5|93867.5|93896.3|93871.3|93884.2|93859.2|58
1643313990000|2022-01-27 20:06:30|93891.1|93866.1|93892.8|93867.8|93896.7|93871.7|93890.1|93865.1|39
1643314000000|2022-01-27 20:06:40|93893|93868|93891.1|93866.1|93894.1|93869.1|93890.4|93865.4|46
1643314010000|2022-01-27 20:06:50|93891.4|93866.4|93888.9|93863.9|93891.4|93866.4|93888.1|93863.1|43
1643314020000|2022-01-27 20:07:00|93888.6|93863.6|93885.2|93860.2|93888.7|93863.7|93884.8|93859.8|28
1643314030000|2022-01-27 20:07:10|93885.4|93860.4|93878.4|93853.4|93887.2|93862.2|93876.9|93851.9|42
1643314040000|2022-01-27 20:07:20|93879.3|93854.3|93878.1|93853.1|93879.3|93854.3|93876.4|93851.4|38
1643314050000|2022-01-27 20:07:30|93878.5|93853.5|93880.6|93855.6|93882|93857|93878.2|93853.2|30
1643314060000|2022-01-27 20:07:40|93880.5|93855.5|93880.2|93855.2|93880.9|93855.9|93877.7|93852.7|29
1643314070000|2022-01-27 20:07:50|93880.1|93855.1|93879.9|93854.9|93881.1|93856.1|93879.5|93854.5|18
1643314080000|2022-01-27 20:08:00|93880.1|93855.1|93876.4|93851.4|93882.5|93857.5|93876.4|93851.4|29
1643314090000|2022-01-27 20:08:10|93877.5|93852.5|93879.2|93854.2|93883.8|93858.8|93876.7|93851.7|48
1643314100000|2022-01-27 20:08:20|93879|93854|93870.5|93845.5|93879.6|93854.6|93870.5|93845.5|55
1643314110000|2022-01-27 20:08:30|93871.6|93846.6|93867.9|93842.9|93873.7|93848.7|93867.3|93842.3|51
1643314120000|2022-01-27 20:08:40|93866.7|93841.7|93867.9|93842.9|93868.1|93843.1|93865.8|93840.8|30
1643314130000|2022-01-27 20:08:50|93867.8|93842.8|93869.3|93844.3|93869.3|93844.3|93867.5|93842.5|18
1643314140000|2022-01-27 20:09:00|93869.1|93844.1|93866.6|93841.6|93869.3|93844.3|93864.8|93839.8|31
1643314150000|2022-01-27 20:09:10|93867.4|93842.4|93864.8|93839.8|93868.7|93843.7|93862.6|93837.6|37
1643314160000|2022-01-27 20:09:20|93863.8|93838.8|93866.4|93841.4|93866.4|93841.4|93863.3|93838.3|40
1643314170000|2022-01-27 20:09:30|93866.3|93841.3|93866.1|93841.1|93866.7|93841.7|93863.2|93838.2|39
1643314180000|2022-01-27 20:09:40|93867.1|93842.1|93869.6|93844.6|93870|93845|93866.2|93841.2|48
1643314190000|2022-01-27 20:09:50|93869.5|93844.5|93894.2|93844.2|93895.8|93850.6|93868.7|93841.5|53
1643314200000|2022-01-27 20:10:00|93894.4|93844.4|93891.9|93841.9|93894.4|93844.4|93891.3|93841.3|26
1643314210000|2022-01-27 20:10:10|93892.4|93842.4|93881.9|93856.9|93895.6|93856.9|93875.7|93842.4|43
1643314220000|2022-01-27 20:10:20|93881.1|93856.1|93879.3|93854.3|93882.1|93857.1|93879.3|93854.3|40
1643314230000|2022-01-27 20:10:30|93879.6|93854.6|93872.1|93847.1|93879.9|93854.9|93869|93844|53
1643314240000|2022-01-27 20:10:40|93872.2|93847.2|93871.4|93846.4|93874.3|93849.3|93870.6|93845.6|52
1643314250000|2022-01-27 20:10:50|93871.2|93846.2|93874.7|93849.7|93875.4|93850.4|93870.1|93845.1|38
1643314260000|2022-01-27 20:11:00|93876.1|93851.1|93880.4|93855.4|93883|93858|93876.1|93851.1|44
1643314270000|2022-01-27 20:11:10|93880.2|93855.2|93879.7|93854.7|93880.7|93855.7|93879.3|93854.3|23
1643314280000|2022-01-27 20:11:20|93879.8|93854.8|93882.2|93857.2|93882.7|93857.7|93878.4|93853.4|27
1643314290000|2022-01-27 20:11:30|93882|93857|93880.4|93855.4|93882.4|93857.4|93880|93855|23
1643314300000|2022-01-27 20:11:40|93880.6|93855.6|93880.4|93855.4|93882.4|93857.4|93879.2|93854.2|30
1643314310000|2022-01-27 20:11:50|93880.5|93855.5|93878|93853|93880.5|93855.5|93876.7|93851.7|33
1643314320000|2022-01-27 20:12:00|93877.8|93852.8|93884.7|93859.7|93884.7|93859.7|93877.8|93852.8|37
1643314330000|2022-01-27 20:12:10|93887.8|93862.8|93889.2|93864.2|93893.2|93868.2|93887.8|93862.8|49
1643314340000|2022-01-27 20:12:20|93889.1|93864.1|93896.6|93871.6|93899.3|93874.3|93888.8|93863.8|43
1643314350000|2022-01-27 20:12:30|93896.4|93871.4|93898.5|93873.5|93901.1|93876.1|93895.7|93870.7|30
1643314360000|2022-01-27 20:12:40|93898.8|93873.8|93902.4|93877.4|93903.1|93878.1|93895.9|93870.9|27
1643314370000|2022-01-27 20:12:50|93903.1|93878.1|93900|93875|93903.7|93878.7|93899.6|93874.6|42
1643314380000|2022-01-27 20:13:00|93900.1|93875.1|93897.9|93872.9|93900.1|93875.1|93893.2|93868.2|34
1643314390000|2022-01-27 20:13:10|93898|93873|93895.3|93870.3|93899.4|93874.4|93895.3|93870.3|29
1643314400000|2022-01-27 20:13:20|93895.7|93870.7|93897.6|93872.6|93900.2|93875.2|93895.2|93870.2|32
1643314410000|2022-01-27 20:13:30|93898|93873|93899.6|93874.6|93901.3|93876.3|93894.5|93869.5|29
1643314420000|2022-01-27 20:13:40|93900.2|93875.2|93900.3|93875.3|93902.4|93877.4|93898.1|93873.1|31
1643314430000|2022-01-27 20:13:50|93899.8|93874.8|93899.6|93874.6|93900.6|93875.6|93899|93874|28
1643314440000|2022-01-27 20:14:00|93901.3|93876.3|93894.1|93869.1|93904.1|93879.1|93894|93869|52
1643314450000|2022-01-27 20:14:10|93894|93869|93897.4|93872.4|93899|93874|93894|93869|38
1643314460000|2022-01-27 20:14:20|93897|93872|93897.5|93872.5|93898.3|93873.3|93895.9|93870.9|24
1643314470000|2022-01-27 20:14:30|93897.4|93872.4|93906.1|93881.1|93906.1|93881.1|93897.3|93872.3|41
1643314480000|2022-01-27 20:14:40|93905|93880|93905.2|93880.2|93905.8|93880.8|93903.5|93878.5|31
1643314490000|2022-01-27 20:14:50|93904.8|93879.8|93898.7|93873.7|93905.4|93880.4|93898.7|93873.7|29
1643314500000|2022-01-27 20:15:00|93899.1|93874.1|93898.1|93873.1|93902.3|93877.3|93898.1|93873.1|36
1643314510000|2022-01-27 20:15:10|93898.4|93873.4|93905|93880|93905|93880|93897.4|93872.4|39
1643314520000|2022-01-27 20:15:20|93906.3|93881.3|93919.5|93894.5|93921.8|93896.8|93905.2|93880.2|53
1643314530000|2022-01-27 20:15:30|93920.2|93895.2|93920.8|93895.8|93923.1|93898.1|93919.1|93894.1|42
1643314540000|2022-01-27 20:15:40|93921|93896|93917.7|93892.7|93921|93896|93914.9|93889.9|30
1643314550000|2022-01-27 20:15:50|93916.8|93891.8|93918.2|93893.2|93920.4|93895.4|93916.6|93891.6|37
1643314560000|2022-01-27 20:16:00|93917.9|93892.9|93920.2|93895.2|93922.4|93897.4|93917.4|93892.4|49
1643314570000|2022-01-27 20:16:10|93919.6|93894.6|93945.7|93920.7|93947.1|93922.1|93919.6|93894.6|50
1643314580000|2022-01-27 20:16:20|93946.6|93921.6|93947.5|93922.5|93950.6|93925.6|93946.1|93921.1|40
1643314590000|2022-01-27 20:16:30|93948|93923|93950.1|93925.1|93951.5|93926.5|93948|93923|34
1643314600000|2022-01-27 20:16:40|93950.2|93925.2|93949.1|93924.1|93950.5|93925.5|93948.9|93923.9|26
1643314610000|2022-01-27 20:16:50|93947.8|93922.8|93946.5|93921.5|93948.6|93923.6|93946.3|93921.3|34
1643314620000|2022-01-27 20:17:00|93946.6|93921.6|93948.9|93923.9|93950|93925|93946.1|93921.1|33
1643314630000|2022-01-27 20:17:10|93949|93924|93949.6|93924.6|93953.2|93928.2|93947.8|93922.8|26
1643314640000|2022-01-27 20:17:20|93950|93925|93952.9|93927.9|93952.9|93927.9|93947.4|93922.4|22
1643314650000|2022-01-27 20:17:30|93951.8|93926.8|93942.4|93917.4|93958.1|93933.1|93937.6|93912.6|51
1643314660000|2022-01-27 20:17:40|93944.2|93919.2|93942|93917|93944.2|93919.2|93940|93915|33
1643314670000|2022-01-27 20:17:50|93941.9|93916.9|93952|93927|93954.8|93929.8|93941.9|93916.9|46
1643314680000|2022-01-27 20:18:00|93951.8|93926.8|93948.6|93923.6|93953.3|93928.3|93947.8|93922.8|32
1643314690000|2022-01-27 20:18:10|93948.3|93923.3|93948.5|93923.5|93951|93926|93946.8|93921.8|38
1643314700000|2022-01-27 20:18:20|93948.3|93923.3|93952|93927|93952|93927|93947.9|93922.9|34
1643314710000|2022-01-27 20:18:30|93951.5|93926.5|93951.1|93926.1|93956.1|93931.1|93951|93926|31
1643314720000|2022-01-27 20:18:40|93951.7|93926.7|93953.9|93928.9|93960.3|93935.3|93951.7|93926.7|42
1643314730000|2022-01-27 20:18:50|93954.8|93929.8|93950.1|93925.1|93954.8|93929.8|93950.1|93925.1|26
1643314740000|2022-01-27 20:19:00|93950.7|93925.7|93950.5|93925.5|93951.6|93926.6|93949.4|93924.4|31
1643314750000|2022-01-27 20:19:10|93950.4|93925.4|93952.4|93927.4|93952.4|93927.4|93949.5|93924.5|28
1643314760000|2022-01-27 20:19:20|93952.5|93927.5|93951.3|93926.3|93952.6|93927.6|93951.2|93926.2|18
1643314770000|2022-01-27 20:19:30|93951.6|93926.6|93947.3|93922.3|93954.1|93929.1|93946.9|93921.9|30
1643314780000|2022-01-27 20:19:40|93947.2|93922.2|93943.4|93918.4|93947.5|93922.5|93941.9|93916.9|53
1643314790000|2022-01-27 20:19:50|93943.2|93918.2|93943.9|93918.9|93944.6|93919.6|93942.7|93917.7|37
1643314800000|2022-01-27 20:20:00|93943.7|93918.7|93940.5|93915.5|93944.4|93919.4|93938.9|93913.9|43
1643314810000|2022-01-27 20:20:10|93940.6|93915.6|93932.3|93907.3|93940.9|93915.9|93930.3|93905.3|42
1643314820000|2022-01-27 20:20:20|93932.7|93907.7|93932.5|93907.5|93934.1|93909.1|93931.8|93906.8|31
1643314830000|2022-01-27 20:20:30|93932.6|93907.6|93937.2|93912.2|93938|93913|93932.6|93907.6|38
1643314840000|2022-01-27 20:20:40|93937.4|93912.4|93935.4|93910.4|93937.4|93912.4|93935.1|93910.1|31
1643314850000|2022-01-27 20:20:50|93935.5|93910.5|93937.5|93912.5|93938.1|93913.1|93935.5|93910.5|31
1643314860000|2022-01-27 20:21:00|93937.7|93912.7|93938.7|93913.7|93938.7|93913.7|93936.2|93911.2|26
1643314870000|2022-01-27 20:21:10|93938.6|93913.6|93941|93916|93941|93916|93936.3|93911.3|37
1643314880000|2022-01-27 20:21:20|93942.3|93917.3|93952|93927|93956|93931|93942.3|93917.3|59
1643314890000|2022-01-27 20:21:30|93953.8|93928.8|93950.6|93925.6|93974.7|93934.1|93948.5|93921.7|61
1643314900000|2022-01-27 20:21:40|93950.3|93925.3|93948|93923|93950.8|93925.8|93947.6|93922.6|48
1643314910000|2022-01-27 20:21:50|93947.7|93922.7|93950.7|93925.7|93951.2|93926.2|93946.8|93921.8|35
1643314920000|2022-01-27 20:22:00|93950.5|93925.5|93949.8|93924.8|93951.1|93926.1|93948.1|93923.1|26
1643314930000|2022-01-27 20:22:10|93949.4|93924.4|93953.6|93928.6|93953.6|93928.6|93949.4|93924.4|26
1643314940000|2022-01-27 20:22:20|93954.1|93929.1|93952.1|93927.1|93954.1|93929.1|93951.8|93926.8|24
1643314950000|2022-01-27 20:22:30|93952.8|93927.8|93952.4|93927.4|93952.8|93927.8|93951.5|93926.5|24
1643314960000|2022-01-27 20:22:40|93952.1|93927.1|93958.4|93933.4|93958.9|93933.9|93950|93925|43
1643314970000|2022-01-27 20:22:50|93958.6|93933.6|93968.1|93943.1|93968.1|93943.1|93957.5|93932.5|36
1643314980000|2022-01-27 20:23:00|93969.3|93944.3|93975.4|93950.4|93978.5|93953.5|93967.3|93942.3|53
1643314990000|2022-01-27 20:23:10|93975.3|93950.3|93978.5|93953.5|93981.5|93956.5|93975.3|93950.3|39
1643315000000|2022-01-27 20:23:20|93978.7|93953.7|93978.5|93953.5|93979.4|93954.4|93977.8|93952.8|26
1643315010000|2022-01-27 20:23:30|93978.3|93953.3|93977.8|93952.8|93979.1|93954.1|93976.9|93951.9|34
1643315020000|2022-01-27 20:23:40|93977.6|93952.6|93976.2|93951.2|93977.8|93952.8|93975.5|93950.5|19
1643315030000|2022-01-27 20:23:50|93976.3|93951.3|93975.7|93950.7|93978.1|93953.1|93974.9|93949.9|17
1643315040000|2022-01-27 20:24:00|93973.9|93948.9|93971.3|93946.3|93974.6|93949.6|93967.4|93942.4|48
1643315050000|2022-01-27 20:24:10|93971.5|93946.5|93969.3|93944.3|93971.5|93946.5|93969.3|93944.3|36
1643315060000|2022-01-27 20:24:20|93970.2|93945.2|93969.5|93944.5|93970.6|93945.6|93968.7|93943.7|20
1643315070000|2022-01-27 20:24:30|93969.2|93944.2|93968.1|93943.1|93969.8|93944.8|93966.9|93941.9|27
1643315080000|2022-01-27 20:24:40|93968|93943|93967.4|93942.4|93969.6|93944.6|93966.5|93941.5|51
1643315090000|2022-01-27 20:24:50|93968.6|93943.6|93970.9|93945.9|93971|93946|93967.1|93942.1|40
1643315100000|2022-01-27 20:25:00|93970.4|93945.4|93968.2|93943.2|93970.4|93945.4|93968.1|93943.1|27
1643315110000|2022-01-27 20:25:10|93968.6|93943.6|93972.4|93947.4|93972.4|93947.4|93968.3|93943.3|23
1643315120000|2022-01-27 20:25:20|93972.3|93947.3|93980.8|93955.8|93981.5|93956.5|93971.2|93946.2|33
1643315130000|2022-01-27 20:25:30|93979|93954|93967.7|93942.7|93981.6|93956.6|93965.7|93940.7|42
1643315140000|2022-01-27 20:25:40|93966.1|93941.1|93967.2|93942.2|93968.6|93943.6|93965.2|93940.2|28
1643315150000|2022-01-27 20:25:50|93967.9|93942.9|93978.9|93953.9|93979.5|93954.5|93964.8|93939.8|42
1643315160000|2022-01-27 20:26:00|93978.8|93953.8|93972.5|93947.5|93980.3|93955.3|93972.4|93947.4|55
1643315170000|2022-01-27 20:26:10|93971.7|93946.7|93977.5|93952.5|93978.9|93953.9|93970.9|93945.9|63
1643315180000|2022-01-27 20:26:20|93975.7|93950.7|93973|93948|93976.2|93951.2|93969.3|93944.3|54
1643315190000|2022-01-27 20:26:30|93973.2|93948.2|93976.1|93951.1|93976.4|93951.4|93971.1|93946.1|30
1643315200000|2022-01-27 20:26:40|93976.2|93951.2|93968.4|93943.4|93976.2|93951.2|93968|93943|41
1643315210000|2022-01-27 20:26:50|93969.6|93944.6|93968.7|93943.7|93970.2|93945.2|93967.5|93942.5|27
1643315220000|2022-01-27 20:27:00|93968.4|93943.4|93964.7|93939.7|93968.9|93943.9|93963.8|93938.8|49
1643315230000|2022-01-27 20:27:10|93963.7|93938.7|93962.7|93937.7|93964.9|93939.9|93961.2|93936.2|29
1643315240000|2022-01-27 20:27:20|93961.7|93936.7|93961|93936|93963.6|93938.6|93960.9|93935.9|38
1643315250000|2022-01-27 20:27:30|93960.7|93935.7|93960.4|93935.4|93962.4|93937.4|93957.7|93932.7|43
1643315260000|2022-01-27 20:27:40|93959.7|93934.7|93955.3|93930.3|93960|93935|93955|93930|38
1643315270000|2022-01-27 20:27:50|93955.4|93930.4|93957.7|93932.7|93958.1|93933.1|93955|93930|24
1643315280000|2022-01-27 20:28:00|93957.9|93932.9|93959.6|93934.6|93959.6|93934.6|93956.5|93931.5|24
1643315290000|2022-01-27 20:28:10|93959.4|93934.4|93959.1|93934.1|93960|93935|93958.2|93933.2|31
1643315300000|2022-01-27 20:28:20|93959.3|93934.3|93958.9|93933.9|93959.4|93934.4|93958.6|93933.6|20
1643315310000|2022-01-27 20:28:30|93958.8|93933.8|93965.8|93940.8|93966|93941|93958.8|93933.8|41
1643315320000|2022-01-27 20:28:40|93965.9|93940.9|93968.7|93943.7|93968.7|93943.7|93965.9|93940.9|25
1643315330000|2022-01-27 20:28:50|93969.4|93944.4|93970.2|93945.2|93970.2|93945.2|93968.2|93943.2|23
1643315340000|2022-01-27 20:29:00|93970|93945|93968.4|93943.4|93970.5|93945.5|93968.2|93943.2|36
1643315350000|2022-01-27 20:29:10|93968.3|93943.3|93963.1|93938.1|93968.3|93943.3|93962.3|93937.3|52
1643315360000|2022-01-27 20:29:20|93963|93938|93964.1|93939.1|93964.5|93939.5|93962.8|93937.8|33
1643315370000|2022-01-27 20:29:30|93964|93939|93964.6|93939.6|93964.6|93939.6|93963.7|93938.7|18
1643315380000|2022-01-27 20:29:40|93964.4|93939.4|93963|93938|93964.4|93939.4|93962.5|93937.5|30
1643315390000|2022-01-27 20:29:50|93962.9|93937.9|93966.8|93941.8|93974.7|93949.7|93962.7|93937.7|48
1643315400000|2022-01-27 20:30:00|93967.5|93942.5|93959.8|93934.8|93967.5|93942.5|93959.7|93934.7|46
1643315410000|2022-01-27 20:30:10|93959.7|93934.7|93959.8|93934.8|93962.2|93937.2|93959.6|93934.6|37
1643315420000|2022-01-27 20:30:20|93959.6|93934.6|93959.3|93934.3|93960.1|93935.1|93959.1|93934.1|28
1643315430000|2022-01-27 20:30:30|93959.2|93934.2|93958.6|93933.6|93959.7|93934.7|93958.2|93933.2|24
1643315440000|2022-01-27 20:30:40|93958.7|93933.7|93956.4|93931.4|93959.1|93934.1|93956.3|93931.3|22
1643315450000|2022-01-27 20:30:50|93956.5|93931.5|93957.1|93932.1|93957.8|93932.8|93956.5|93931.5|36
1643315460000|2022-01-27 20:31:00|93957.6|93932.6|93958.6|93933.6|93959.1|93934.1|93957.4|93932.4|30
1643315470000|2022-01-27 20:31:10|93958.7|93933.7|93957.5|93932.5|93958.9|93933.9|93956.9|93931.9|31
1643315480000|2022-01-27 20:31:20|93958|93933|93958.1|93933.1|93958.1|93933.1|93957.8|93932.8|10
1643315490000|2022-01-27 20:31:30|93958|93933|93964|93939|93964.5|93939.5|93958|93933|31
1643315500000|2022-01-27 20:31:40|93963.6|93938.6|93962.7|93937.7|93963.7|93938.7|93962|93937|24
1643315510000|2022-01-27 20:31:50|93963|93938|93961.6|93936.6|93964|93939|93961.5|93936.5|24
1643315520000|2022-01-27 20:32:00|93961.4|93936.4|93958.9|93933.9|93961.8|93936.8|93957.3|93932.3|43
1643315530000|2022-01-27 20:32:10|93959.2|93934.2|93959.9|93934.9|93961.4|93936.4|93957.7|93932.7|38
1643315540000|2022-01-27 20:32:20|93960.1|93935.1|93955.4|93930.4|93961.3|93936.3|93955.2|93930.2|23
1643315550000|2022-01-27 20:32:30|93955.1|93930.1|93953.6|93928.6|93955.7|93930.7|93952.6|93927.6|35
1643315560000|2022-01-27 20:32:40|93953.7|93928.7|93956.2|93931.2|93956.8|93931.8|93953.7|93928.7|28
1643315570000|2022-01-27 20:32:50|93956.6|93931.6|93953.2|93928.2|93957.8|93932.8|93952.3|93927.3|33
1643315580000|2022-01-27 20:33:00|93953.5|93928.5|93951.3|93926.3|93964.4|93928.7|93949.6|93912.9|52
1643315590000|2022-01-27 20:33:10|93951.4|93926.4|93954.7|93929.7|93954.9|93929.9|93950.5|93925.5|29
1643315600000|2022-01-27 20:33:20|93955.2|93930.2|93959.6|93934.6|93959.9|93934.9|93954.7|93929.7|64
1643315610000|2022-01-27 20:33:30|93959|93934|93957.2|93932.2|93959.5|93934.5|93957.1|93932.1|33
1643315620000|2022-01-27 20:33:40|93957.1|93932.1|93955.5|93930.5|93958.3|93933.3|93955.1|93930.1|24
1643315630000|2022-01-27 20:33:50|93955.2|93930.2|93956.9|93931.9|93957.6|93932.6|93953.9|93928.9|34
1643315640000|2022-01-27 20:34:00|93956.8|93931.8|93957.8|93932.8|93958.1|93933.1|93955.6|93930.6|26
1643315650000|2022-01-27 20:34:10|93958|93933|93958.1|93933.1|93959.4|93934.4|93958|93933|27
1643315660000|2022-01-27 20:34:20|93958|93933|93955.7|93930.7|93958|93933|93954.4|93929.4|26
1643315670000|2022-01-27 20:34:30|93955.8|93930.8|93956.5|93931.5|93957.5|93932.5|93955.1|93930.1|14
1643315680000|2022-01-27 20:34:40|93956.1|93931.1|93959|93934|93960.8|93935.8|93955.6|93930.6|46
1643315690000|2022-01-27 20:34:50|93961.3|93936.3|93960.5|93935.5|93962.5|93937.5|93960.5|93935.5|27
1643315700000|2022-01-27 20:35:00|93960.6|93935.6|93956.9|93931.9|93960.6|93935.6|93952.6|93927.6|37
1643315710000|2022-01-27 20:35:10|93957|93932|93954.1|93929.1|93957.1|93932.1|93953.5|93928.5|21
1643315720000|2022-01-27 20:35:20|93954.2|93929.2|93948.8|93923.8|93954.4|93929.4|93947.2|93922.2|30
1643315730000|2022-01-27 20:35:30|93948.6|93923.6|93947.9|93922.9|93948.9|93923.9|93946.6|93921.6|20
1643315740000|2022-01-27 20:35:40|93947.3|93922.3|93948.7|93923.7|93950|93925|93945.7|93920.7|27
1643315750000|2022-01-27 20:35:50|93948.6|93923.6|93943.9|93918.9|93948.6|93923.6|93943.9|93918.9|27
1643315760000|2022-01-27 20:36:00|93944|93919|93945.3|93920.3|93945.9|93920.9|93943.4|93918.4|26
1643315770000|2022-01-27 20:36:10|93945.8|93920.8|93949.8|93924.8|93949.8|93924.8|93944.9|93919.9|39
1643315780000|2022-01-27 20:36:20|93950|93925|93952.4|93927.4|93952.5|93927.5|93949.8|93924.8|35
1643315790000|2022-01-27 20:36:30|93952.9|93927.9|93951.7|93926.7|93953|93928|93951.5|93926.5|36
1643315800000|2022-01-27 20:36:40|93951.6|93926.6|93951.1|93926.1|93951.6|93926.6|93950.7|93925.7|21
1643315810000|2022-01-27 20:36:50|93951|93926|93952.4|93927.4|93953.7|93928.7|93950.9|93925.9|29
1643315820000|2022-01-27 20:37:00|93952|93927|93951.4|93926.4|93952.9|93927.9|93950.9|93925.9|39
1643315830000|2022-01-27 20:37:10|93950.9|93925.9|93951.6|93926.6|93952.2|93927.2|93950.5|93925.5|29
1643315840000|2022-01-27 20:37:20|93951.8|93926.8|93953.5|93928.5|93953.5|93928.5|93950.8|93925.8|25
1643315850000|2022-01-27 20:37:30|93953.6|93928.6|93953.3|93928.3|93954.3|93929.3|93950.8|93925.8|12
1643315860000|2022-01-27 20:37:40|93953.1|93928.1|93954.1|93929.1|93954.1|93929.1|93952.5|93927.5|16
1643315870000|2022-01-27 20:37:50|93953.7|93928.7|93953.7|93928.7|93954.7|93929.7|93953.4|93928.4|19
1643315880000|2022-01-27 20:38:00|93953.8|93928.8|93955.7|93930.7|93956.1|93931.1|93953.6|93928.6|23
1643315890000|2022-01-27 20:38:10|93956.2|93931.2|93956.8|93931.8|93960.1|93935.1|93956.2|93931.2|47
1643315900000|2022-01-27 20:38:20|93957|93932|93954.2|93929.2|93957.4|93932.4|93953.4|93928.4|23
1643315910000|2022-01-27 20:38:30|93955|93930|93949.3|93924.3|93955|93930|93948.6|93923.6|27
1643315920000|2022-01-27 20:38:40|93948.7|93923.7|93949.3|93924.3|93950.2|93925.2|93946.8|93921.8|26
1643315930000|2022-01-27 20:38:50|93948.8|93923.8|93944.8|93919.8|93949.7|93924.7|93944.3|93919.3|23
1643315940000|2022-01-27 20:39:00|93944.5|93919.5|93945.8|93920.8|93946.8|93921.8|93944.3|93919.3|25
1643315950000|2022-01-27 20:39:10|93945.7|93920.7|93946.3|93921.3|93947.4|93922.4|93945.4|93920.4|16
1643315960000|2022-01-27 20:39:20|93946.4|93921.4|93946.7|93921.7|93948.5|93923.5|93942.8|93917.8|33
1643315970000|2022-01-27 20:39:30|93946.3|93921.3|93951.4|93926.4|93954|93929|93946.3|93921.3|31
1643315980000|2022-01-27 20:39:40|93951|93926|93949.3|93924.3|93951.9|93926.9|93949|93924|29
1643315990000|2022-01-27 20:39:50|93949.2|93924.2|93949.1|93924.1|93950.3|93925.3|93948|93923|25
1643316000000|2022-01-27 20:40:00|93949|93924|93955|93930|93955.2|93930.2|93947.6|93922.6|39
1643316010000|2022-01-27 20:40:10|93953.8|93928.8|93955.7|93930.7|93957.1|93932.1|93953.5|93928.5|18
1643316020000|2022-01-27 20:40:20|93955.6|93930.6|93959.9|93934.9|93960.6|93935.6|93955.6|93930.6|47
1643316030000|2022-01-27 20:40:30|93959.5|93934.5|93964.8|93939.8|93964.9|93939.9|93958.8|93933.8|34
1643316040000|2022-01-27 20:40:40|93964.5|93939.5|93962.2|93937.2|93969.1|93944.1|93962.1|93937.1|37
1643316050000|2022-01-27 20:40:50|93962.5|93937.5|93966.9|93941.9|93968|93943|93962.5|93937.5|46
1643316060000|2022-01-27 20:41:00|93966.6|93941.6|93968.2|93943.2|93968.2|93943.2|93966.2|93941.2|29
1643316070000|2022-01-27 20:41:10|93967.9|93942.9|93966.5|93941.5|93968.4|93943.4|93966.3|93941.3|28
1643316080000|2022-01-27 20:41:20|93966.3|93941.3|93966|93941|93966.3|93941.3|93965.1|93940.1|33
1643316090000|2022-01-27 20:41:30|93965.4|93940.4|93965.3|93940.3|93967.5|93942.5|93964.8|93939.8|35
1643316100000|2022-01-27 20:41:40|93965.4|93940.4|93965.5|93940.5|93966.8|93941.8|93963.8|93938.8|36
1643316110000|2022-01-27 20:41:50|93965.4|93940.4|93959.2|93934.2|93965.9|93940.9|93959.2|93934.2|26
1643316120000|2022-01-27 20:42:00|93959.1|93934.1|93955.4|93930.4|93959.1|93934.1|93954.2|93929.2|31
1643316130000|2022-01-27 20:42:10|93954.9|93929.9|93955.7|93930.7|93956.4|93931.4|93954.6|93929.6|30
1643316140000|2022-01-27 20:42:20|93955.5|93930.5|93954.6|93929.6|93956.5|93931.5|93954.4|93929.4|38
1643316150000|2022-01-27 20:42:30|93955.9|93930.9|93954|93929|93956|93931|93953.6|93928.6|45
1643316160000|2022-01-27 20:42:40|93954.3|93929.3|93951.5|93926.5|93954.4|93929.4|93951.5|93926.5|42
1643316170000|2022-01-27 20:42:50|93951.2|93926.2|93948.1|93923.1|93952.8|93927.8|93945.8|93920.8|52
1643316180000|2022-01-27 20:43:00|93946.9|93921.9|93943.1|93918.1|93955.5|93922|93939.7|93901.5|58
1643316190000|2022-01-27 20:43:10|93942.6|93917.6|93941.7|93916.7|93945.7|93920.7|93940.4|93915.4|47
1643316200000|2022-01-27 20:43:20|93941.8|93916.8|93943.6|93918.6|93946.2|93921.2|93940.6|93915.6|45
1643316210000|2022-01-27 20:43:30|93944.2|93919.2|93915.3|93865.3|93946.3|93920.7|93915.2|93855|62
1643316220000|2022-01-27 20:43:40|93915.5|93865.5|93923.8|93873.8|93924.6|93874.6|93909|93859|59
1643316230000|2022-01-27 20:43:50|93924.1|93874.1|93921.2|93871.2|93932.2|93876.1|93918.2|93861.8|52
1643316240000|2022-01-27 20:44:00|93921.1|93871.1|93918.5|93868.5|93921.2|93871.2|93918.3|93868.3|41
1643316250000|2022-01-27 20:44:10|93915|93865|93903.7|93853.7|93916.3|93866.3|93903.6|93853.6|47
1643316260000|2022-01-27 20:44:20|93903.3|93853.3|93903.2|93853.2|93905.2|93855.2|93902.8|93852.8|33
1643316270000|2022-01-27 20:44:30|93902.9|93852.9|93901.6|93851.6|93903.3|93853.3|93898|93848|42
1643316280000|2022-01-27 20:44:40|93902.4|93852.4|93904|93854|93906.6|93856.6|93901.6|93851.6|38
1643316290000|2022-01-27 20:44:50|93904.1|93854.1|93897.3|93847.3|93904.6|93854.6|93897.3|93847.3|37
1643316300000|2022-01-27 20:45:00|93896|93846|93892.8|93842.8|93896.4|93856.5|93881.1|93842.8|37
1643316310000|2022-01-27 20:45:10|93892.7|93842.7|93909.4|93859.4|93910.9|93860.9|93890.9|93840.9|61
1643316320000|2022-01-27 20:45:20|93909.3|93859.3|93912.6|93862.6|93913.8|93863.8|93908.3|93858.3|42
1643316330000|2022-01-27 20:45:30|93912.7|93862.7|93914.2|93864.2|93914.5|93864.5|93909.6|93859.6|36
1643316340000|2022-01-27 20:45:40|93914.7|93864.7|93920.4|93870.4|93922.2|93884.6|93906.3|93864.2|43
1643316350000|2022-01-27 20:45:50|93906.1|93881.1|93907.2|93882.2|93909|93884|93905.5|93880.5|21
1643316360000|2022-01-27 20:46:00|93907.6|93882.6|93906.1|93856.1|93907.6|93882.6|93893.2|93851.9|58
1643316370000|2022-01-27 20:46:10|93905.2|93855.2|93876.4|93826.4|93905.2|93861.5|93875.7|93825.7|57
1643316380000|2022-01-27 20:46:20|93876.5|93826.5|93870.6|93820.6|93876.5|93826.5|93868.8|93818.8|63
1643316390000|2022-01-27 20:46:30|93856.6|93831.6|93854.4|93829.4|93858.3|93833.3|93854.3|93829.3|35
1643316400000|2022-01-27 20:46:40|93854.2|93829.2|93856.2|93831.2|93856.5|93831.5|93853.7|93828.7|35
1643316410000|2022-01-27 20:46:50|93856.3|93831.3|93856.8|93831.8|93857|93832|93854.6|93829.6|28
1643316420000|2022-01-27 20:47:00|93856.9|93831.9|93860.6|93835.6|93860.6|93835.6|93856.9|93831.9|40
1643316430000|2022-01-27 20:47:10|93860.5|93835.5|93862.4|93837.4|93864|93839|93860.1|93835.1|50
1643316440000|2022-01-27 20:47:20|93862.5|93837.5|93866.7|93841.7|93868.1|93843.1|93861.8|93836.8|31
1643316450000|2022-01-27 20:47:30|93866.5|93841.5|93871.3|93846.3|93873.2|93848.2|93864.5|93839.5|41
1643316460000|2022-01-27 20:47:40|93871.4|93846.4|93877.8|93852.8|93879.1|93854.1|93871.4|93846.4|54
1643316470000|2022-01-27 20:47:50|93877.5|93852.5|93876.6|93851.6|93878.2|93853.2|93876.2|93851.2|39
1643316480000|2022-01-27 20:48:00|93876.9|93851.9|93883.4|93858.4|93885.3|93860.3|93876.9|93851.9|48
1643316490000|2022-01-27 20:48:10|93883.7|93858.7|93881.3|93856.3|93884|93859|93881.3|93856.3|46
1643316500000|2022-01-27 20:48:20|93881.4|93856.4|93881|93856|93883|93858|93879.9|93854.9|50
1643316510000|2022-01-27 20:48:30|93883|93858|93888.1|93863.1|93901.9|93863.3|93883|93846.1|44
1643316520000|2022-01-27 20:48:40|93887.9|93862.9|93886.5|93861.5|93888.2|93863.2|93885.2|93860.2|27
1643316530000|2022-01-27 20:48:50|93886.1|93861.1|93888.7|93863.7|93890|93865|93884.8|93859.8|32
1643316540000|2022-01-27 20:49:00|93888.8|93863.8|93889.2|93864.2|93891.6|93866.6|93887.1|93862.1|55
1643316550000|2022-01-27 20:49:10|93889|93864|93891.3|93866.3|93891.8|93866.8|93889|93864|29
1643316560000|2022-01-27 20:49:20|93891.5|93866.5|93891.3|93866.3|93892|93867|93890.6|93865.6|20
1643316570000|2022-01-27 20:49:30|93891|93866|93890.2|93865.2|93891.9|93866.9|93889.6|93864.6|22
1643316580000|2022-01-27 20:49:40|93891.8|93866.8|93891.2|93866.2|93892.5|93867.5|93891.2|93866.2|19
1643316590000|2022-01-27 20:49:50|93891.3|93866.3|93887.2|93862.2|93892|93867|93882.5|93857.5|34
1643316600000|2022-01-27 20:50:00|93887.1|93862.1|93890.3|93865.3|93892.6|93867.6|93887.1|93862.1|45
1643316610000|2022-01-27 20:50:10|93890.7|93865.7|93891.6|93866.6|93891.6|93866.6|93889.7|93864.7|30
1643316620000|2022-01-27 20:50:20|93891.7|93866.7|93898.5|93873.5|93899.2|93874.2|93891.7|93866.7|41
1643316630000|2022-01-27 20:50:30|93898.7|93873.7|93940.9|93890.9|93940.9|93890.9|93897.1|93867|50
1643316640000|2022-01-27 20:50:40|93939.8|93889.8|93953.8|93903.8|93954.6|93904.6|93939.8|93889.8|61
1643316650000|2022-01-27 20:50:50|93953.6|93903.6|93956.9|93906.9|93957.8|93907.8|93953.6|93903.6|53
1643316660000|2022-01-27 20:51:00|93957.1|93907.1|93956.4|93906.4|93958.8|93908.8|93955.9|93905.9|33
1643316670000|2022-01-27 20:51:10|93956|93906|93947.7|93897.7|93956.5|93906.5|93947.4|93897.4|45
1643316680000|2022-01-27 20:51:20|93947.6|93897.6|93934.1|93909.1|93947.6|93910.3|93934.1|93893.8|49
1643316690000|2022-01-27 20:51:30|93933.9|93908.9|93946.3|93896.3|93946.3|93910.9|93932.6|93894.5|39
1643316700000|2022-01-27 20:51:40|93946.4|93896.4|93932.8|93907.8|93947.4|93908.9|93932.8|93895.7|31
1643316710000|2022-01-27 20:51:50|93933|93908|93933.4|93883.4|93938.3|93908.5|93925|93882.9|44
1643316720000|2022-01-27 20:52:00|93933.2|93883.2|93917.4|93867.4|93933.4|93883.4|93917.4|93867.4|60
1643316730000|2022-01-27 20:52:10|93916.6|93866.6|93915.6|93865.6|93918.3|93868.3|93914.6|93864.6|52
1643316740000|2022-01-27 20:52:20|93915.5|93865.5|93910.6|93860.6|93915.5|93865.5|93909.1|93859.1|48
1643316750000|2022-01-27 20:52:30|93910.7|93860.7|93906.4|93856.4|93910.7|93860.7|93906.3|93856.3|46
1643316760000|2022-01-27 20:52:40|93906.9|93856.9|93908.5|93858.5|93909.3|93859.3|93906.9|93856.9|27
1643316770000|2022-01-27 20:52:50|93908.4|93858.4|93905.7|93855.7|93909.2|93859.2|93905.3|93855.3|30
1643316780000|2022-01-27 20:53:00|93905.6|93855.6|93904.9|93854.9|93905.8|93855.8|93904.7|93854.7|30
1643316790000|2022-01-27 20:53:10|93905|93855|93890|93840|93905|93855|93889.1|93839.1|54
1643316800000|2022-01-27 20:53:20|93888.7|93838.7|93892.7|93842.7|93892.9|93842.9|93888.3|93838.3|35
1643316810000|2022-01-27 20:53:30|93892.2|93842.2|93914.7|93864.7|93914.9|93864.9|93891.3|93841.3|42
1643316820000|2022-01-27 20:53:40|93913.7|93863.7|93908.9|93858.9|93917.6|93867.6|93903.9|93853.9|61
1643316830000|2022-01-27 20:53:50|93909.5|93859.5|93910.3|93860.3|93912.7|93862.7|93907|93857|30
1643316840000|2022-01-27 20:54:00|93910.1|93860.1|93925.2|93875.2|93925.2|93875.2|93909.7|93859.7|39
1643316850000|2022-01-27 20:54:10|93926.7|93876.7|93918|93868|93928|93878|93916.8|93866.8|50
1643316860000|2022-01-27 20:54:20|93919.5|93869.5|93915.8|93865.8|93919.5|93869.5|93915.8|93865.8|19
1643316870000|2022-01-27 20:54:30|93915.9|93865.9|93917.7|93867.7|93918.7|93868.7|93915.6|93865.6|45
1643316880000|2022-01-27 20:54:40|93917.8|93867.8|93918.2|93868.2|93919.2|93869.2|93916.4|93866.4|31
1643316890000|2022-01-27 20:54:50|93918.4|93868.4|93917.6|93867.6|93919.5|93869.5|93915.9|93865.9|40
1643316900000|2022-01-27 20:55:00|93917.5|93867.5|93915.5|93865.5|93918.3|93868.3|93915.1|93865.1|41
1643316910000|2022-01-27 20:55:10|93915.3|93865.3|93918.9|93868.9|93918.9|93868.9|93915|93865|44
1643316920000|2022-01-27 20:55:20|93918.8|93868.8|93922.8|93872.8|93923.4|93873.4|93916.8|93866.8|53
1643316930000|2022-01-27 20:55:30|93922.7|93872.7|93923.8|93873.8|93923.8|93873.8|93921.7|93871.7|42
1643316940000|2022-01-27 20:55:40|93923.9|93873.9|93923.4|93873.4|93924.8|93888.2|93909.4|93870.4|61
1643316950000|2022-01-27 20:55:50|93923.1|93873.1|93926.2|93876.2|93927.3|93877.3|93923|93873|40
1643316960000|2022-01-27 20:56:00|93926.1|93876.1|93930.7|93880.7|93931.2|93881.2|93925.8|93875.8|39
1643316970000|2022-01-27 20:56:10|93930.5|93880.5|93942.9|93892.9|93942.9|93892.9|93929.1|93879.1|56
1643316980000|2022-01-27 20:56:20|93943.3|93893.3|93945.5|93895.5|93946.5|93896.5|93943.2|93893.2|54
1643316990000|2022-01-27 20:56:30|93945.4|93895.4|93933.8|93883.8|93945.4|93898.3|93923.3|93883.1|44
1643317000000|2022-01-27 20:56:40|93934.1|93884.1|93916.4|93891.4|93934.1|93893.1|93916.3|93878.4|39
1643317010000|2022-01-27 20:56:50|93917|93892|93915.5|93890.5|93917|93892|93915.5|93890.5|29
1643317020000|2022-01-27 20:57:00|93915.6|93890.6|93933.4|93883.4|93933.6|93896.2|93915.6|93881.7|47
1643317030000|2022-01-27 20:57:10|93933.2|93883.2|93935.4|93885.4|93936.3|93886.3|93933.1|93883.1|51
1643317040000|2022-01-27 20:57:20|93935.5|93885.5|93956.4|93906.4|93956.4|93906.4|93934.9|93884.9|33
1643317050000|2022-01-27 20:57:30|93942.6|93917.6|93945.8|93895.8|93953|93917.7|93932.8|93893.3|58
1643317060000|2022-01-27 20:57:40|93933.1|93908.1|93937.5|93912.5|93939.9|93914.9|93932.4|93907.4|49
1643317070000|2022-01-27 20:57:50|93936.2|93911.2|93942.2|93917.2|93943.7|93918.7|93935.1|93910.1|57
1643317080000|2022-01-27 20:58:00|93941.5|93916.5|93943.5|93918.5|93949.7|93924.7|93939.1|93914.1|49
1643317090000|2022-01-27 20:58:10|93942.4|93917.4|93966.8|93941.8|93967.9|93942.9|93940.1|93901.7|64
1643317100000|2022-01-27 20:58:20|93969.1|93944.1|93969.3|93944.3|93972.1|93947.1|93968.2|93943.2|60
1643317110000|2022-01-27 20:58:30|93967.9|93942.9|93969.4|93944.4|93970.4|93945.4|93967.5|93942.5|50
1643317120000|2022-01-27 20:58:40|93968.2|93943.2|93969.9|93944.9|93970.1|93945.1|93968.2|93943.2|41
1643317130000|2022-01-27 20:58:50|93970.6|93945.6|93978.6|93953.6|93980.4|93955.4|93969.6|93944.6|45
1643317140000|2022-01-27 20:59:00|93978|93953|93980.7|93955.7|93981.3|93956.3|93977.9|93952.9|51
1643317150000|2022-01-27 20:59:10|93980.5|93955.5|93980.2|93955.2|93982.7|93957.7|93979.5|93954.5|53
1643317160000|2022-01-27 20:59:20|93980|93955|93997.2|93947.2|94018.2|93968.2|93979.6|93947|50
1643317170000|2022-01-27 20:59:30|93997.7|93947.7|94001.1|93951.1|94001.3|93951.3|93996.7|93946.7|49
1643317180000|2022-01-27 20:59:40|94000.8|93950.8|93990|93965|94002.6|93965|93990|93949|50
1643317190000|2022-01-27 20:59:50|93990.8|93965.8|94006.8|93956.8|94006.9|93970.8|93990.4|93954.9|58
1643317200000|2022-01-27 21:00:00|94005.9|93955.9|94002.3|93952.3|94007.4|93970.1|93988.9|93949.3|67
1643317210000|2022-01-27 21:00:10|94002.4|93952.4|93997.2|93947.2|94007|93957|93995.6|93945.6|49
1643317220000|2022-01-27 21:00:20|93996.4|93946.4|93996|93946|93999.1|93949.1|93996|93946|49
1643317230000|2022-01-27 21:00:30|93996.5|93946.5|94003.4|93953.4|94005.8|93955.8|93996.5|93946.5|58
1643317240000|2022-01-27 21:00:40|94003.5|93953.5|94011.4|93961.4|94015.7|93974|93999|93953.4|56
1643317250000|2022-01-27 21:00:50|94011.3|93961.3|94009.8|93984.8|94023.9|93985.6|94008.8|93961.3|55
1643317260000|2022-01-27 21:01:00|94009.6|93984.6|94016|93991|94026.3|93991.9|94008.7|93974.1|51
1643317270000|2022-01-27 21:01:10|94015.1|93990.1|94016.2|93991.2|94017.9|93992.9|94015|93990|35
1643317280000|2022-01-27 21:01:20|94016.4|93991.4|94018.2|93993.2|94032.8|94000.9|94015.9|93982|57
1643317290000|2022-01-27 21:01:30|94017.8|93992.8|94018|93993|94020.9|93995.9|94017.4|93992.4|46
1643317300000|2022-01-27 21:01:40|94018.2|93993.2|94033.8|93983.8|94033.9|93997|94016.7|93983.3|49
1643317310000|2022-01-27 21:01:50|94033.4|93983.4|94025.4|94000.4|94035.8|94002|94020.4|93983|51
1643317320000|2022-01-27 21:02:00|94024.9|93999.9|94026.7|94001.7|94033.5|94008.5|94022|93997|67
1643317330000|2022-01-27 21:02:10|94027.2|94002.2|94032.1|93982.1|94040.8|94002.2|94021.5|93982|57
1643317340000|2022-01-27 21:02:20|94033|93983|94038.2|94013.2|94041.5|94013.7|94029.3|93982.3|46
1643317350000|2022-01-27 21:02:30|94041.1|94016.1|94050.3|94000.3|94055.5|94016.1|94041.1|93998.5|52
1643317360000|2022-01-27 21:02:40|94051.1|94001.1|94054.9|94004.9|94057.8|94014.7|94039|93999.6|46
1643317370000|2022-01-27 21:02:50|94054.7|94004.7|94055.2|94005.2|94055.7|94005.7|94054.5|94004.5|21
1643317380000|2022-01-27 21:03:00|94056.1|94006.1|94055.5|94005.5|94056.4|94006.4|94054.8|94004.8|13
1643317390000|2022-01-27 21:03:10|94055.4|94005.4|94056|94006|94056.9|94006.9|94054.6|94004.6|24
1643317400000|2022-01-27 21:03:20|94055.8|94005.8|94041.6|94016.6|94056.1|94017.7|94041|94004.7|22
1643317410000|2022-01-27 21:03:30|94041.2|94016.2|94055.2|94005.2|94055.5|94018.1|94040.4|94004.9|14
1643317420000|2022-01-27 21:03:40|94055.3|94005.3|94056|94006|94056.4|94006.4|94054.9|94004.9|39
1643317430000|2022-01-27 21:03:50|94055.7|94005.7|94058.1|94008.1|94058.1|94008.1|94055.7|94005.7|30
1643317440000|2022-01-27 21:04:00|94058.3|94008.3|94042|94017|94059.2|94019|94042|94004.5|48
1643317450000|2022-01-27 21:04:10|94041.5|94016.5|94052.2|94002.2|94053.5|94016.9|94040|94002.2|22
1643317460000|2022-01-27 21:04:20|94053.3|94003.3|94050.9|94000.9|94053.3|94003.3|94049.3|93999.3|39
1643317470000|2022-01-27 21:04:30|94051|94001|94033|93983|94051.3|94013.2|94020.7|93983|33
1643317480000|2022-01-27 21:04:40|94034.7|93984.7|94027|94002|94034.7|94006.7|94021.5|93984.4|46
1643317490000|2022-01-27 21:04:50|94027.1|94002.1|94029.2|94004.2|94029.6|94004.6|94027|94002|34
1643317500000|2022-01-27 21:05:00|94029.1|94004.1|94017.4|93992.4|94034.6|94004.1|94017.4|93981.9|47
1643317510000|2022-01-27 21:05:10|94017.2|93992.2|94018.6|93993.6|94019.4|93994.4|94016.7|93991.7|51
1643317520000|2022-01-27 21:05:20|94018.2|93993.2|94011.3|93986.3|94023.8|93993.2|94009.2|93972.7|48
1643317530000|2022-01-27 21:05:30|94011.1|93986.1|94011.8|93986.8|94012|93987|94009.5|93984.5|42
1643317540000|2022-01-27 21:05:40|94011.7|93986.7|94013|93988|94013.1|93988.1|94011.2|93986.2|24
1643317550000|2022-01-27 21:05:50|94012.7|93987.7|94027.3|93977.3|94027.5|93989|94012.4|93975.7|36
1643317560000|2022-01-27 21:06:00|94026.9|93976.9|94015.7|93990.7|94027.5|93991.5|94012.7|93976.7|57
1643317570000|2022-01-27 21:06:10|94015.8|93990.8|94027.8|94002.8|94036|94004.4|94015.8|93980.1|52
1643317580000|2022-01-27 21:06:20|94027.2|94002.2|94027.2|94002.2|94028|94003|94025.7|94000.7|17
1643317590000|2022-01-27 21:06:30|94027.5|94002.5|94027.5|94002.5|94027.7|94002.7|94026.9|94001.9|11
1643317600000|2022-01-27 21:06:40|94027.7|94002.7|94026.1|94001.1|94027.9|94002.9|94026.1|94001.1|19
1643317610000|2022-01-27 21:06:50|94026.3|94001.3|94026.7|94001.7|94028|94003|94025.3|94000.3|23
1643317620000|2022-01-27 21:07:00|94027.3|94002.3|94027.4|94002.4|94028.2|94003.2|94027|94002|23
1643317630000|2022-01-27 21:07:10|94027.3|94002.3|94028.5|94003.5|94028.8|94003.8|94026.7|94001.7|17
1643317640000|2022-01-27 21:07:20|94028.6|94003.6|94027|94002|94029|94004|94026.4|94001.4|18
1643317650000|2022-01-27 21:07:30|94026.9|94001.9|94026.2|94001.2|94026.9|94001.9|94025.2|94000.2|34
1643317660000|2022-01-27 21:07:40|94026|94001|94025.1|94000.1|94027.2|94002.2|94025.1|94000.1|22
1643317670000|2022-01-27 21:07:50|94025.3|94000.3|94023.8|93998.8|94025.6|94000.6|94021.9|93996.9|31
1643317680000|2022-01-27 21:08:00|94023.7|93998.7|94024.8|93999.8|94025.3|94000.3|94023.4|93998.4|17
1643317690000|2022-01-27 21:08:10|94024.7|93999.7|94024.2|93999.2|94025.1|94000.1|94024.1|93999.1|31
1643317700000|2022-01-27 21:08:20|94024.1|93999.1|94023.9|93998.9|94024.8|93999.8|94023|93998|17
1643317710000|2022-01-27 21:08:30|94023.6|93998.6|94023.2|93998.2|94024.5|93999.5|94023.2|93998.2|12
1643317720000|2022-01-27 21:08:40|94023|93998|94024.8|93999.8|94024.8|93999.8|94023|93998|6
1643317730000|2022-01-27 21:08:50|94024.3|93999.3|94025.5|94000.5|94025.9|94000.9|94024.1|93999.1|11
1643317740000|2022-01-27 21:09:00|94025.1|94000.1|94030.2|94005.2|94032.9|94007.9|94024.5|93999.5|42
1643317750000|2022-01-27 21:09:10|94030.1|94005.1|94031.2|94006.2|94031.3|94006.3|94029.4|94004.4|23
1643317760000|2022-01-27 21:09:20|94030.8|94005.8|94029.6|94004.6|94031.3|94006.3|94029.2|94004.2|33
1643317770000|2022-01-27 21:09:30|94029.9|94004.9|94029.2|94004.2|94030.9|94005.9|94029|94004|32
1643317780000|2022-01-27 21:09:40|94029.6|94004.6|94029|94004|94030.9|94005.9|94029|94004|21
1643317790000|2022-01-27 21:09:50|94029.4|94004.4|94028.8|94003.8|94030|94005|94028.8|94003.8|18
1643317800000|2022-01-27 21:10:00|94029.7|94004.7|94029.8|94004.8|94030.4|94005.4|94029.7|94004.7|12
1643317810000|2022-01-27 21:10:10|94029.9|94004.9|94030.1|94005.1|94030.1|94005.1|94028.3|94003.3|20
1643317820000|2022-01-27 21:10:20|94030.3|94005.3|94030.9|94005.9|94031.3|94006.3|94030.2|94005.2|12
1643317830000|2022-01-27 21:10:30|94029.7|94004.7|94033.6|94008.6|94034|94009|94029.7|94004.7|28
1643317840000|2022-01-27 21:10:40|94033.5|94008.5|94035.4|94010.4|94036.5|94011.5|94033.4|94008.4|44
1643317850000|2022-01-27 21:10:50|94035.7|94010.7|94033.2|94008.2|94037|94012|94032.3|94007.3|34
1643317860000|2022-01-27 21:11:00|94033.1|94008.1|94031.4|94006.4|94045.2|94009.6|94030.8|93992.3|32
1643317870000|2022-01-27 21:11:10|94032.2|94007.2|94031.8|94006.8|94032.6|94007.6|94031.4|94006.4|24
1643317880000|2022-01-27 21:11:20|94032|94007|94030.2|94005.2|94032.6|94007.6|94029.7|94004.7|16
1643317890000|2022-01-27 21:11:30|94030.4|94005.4|94033.3|94008.3|94035|94010|94030.2|94005.2|26
1643317900000|2022-01-27 21:11:40|94033.8|94008.8|94047.4|93997.4|94050.1|94010.8|94032.3|93996|43
1643317910000|2022-01-27 21:11:50|94047.3|93997.3|94045.9|93995.9|94047.9|93997.9|94040.8|93990.8|63
1643317920000|2022-01-27 21:12:00|94046|93996|94045.5|93995.5|94046.4|93996.4|94043.9|93993.9|31
1643317930000|2022-01-27 21:12:10|94045.3|93995.3|94046.8|93996.8|94047|93997|94043.9|93993.9|28
1643317940000|2022-01-27 21:12:20|94046.9|93996.9|94044.3|93994.3|94047.7|93997.7|94044.3|93994.3|32
1643317950000|2022-01-27 21:12:30|94044|93994|94044.4|93994.4|94045.3|93995.3|94043.2|93993.2|27
1643317960000|2022-01-27 21:12:40|94030.7|94005.7|94030.7|94005.7|94031.6|94006.6|94028.6|94003.6|37
1643317970000|2022-01-27 21:12:50|94030.5|94005.5|94030.7|94005.7|94031.1|94006.1|94030.3|94005.3|20
1643317980000|2022-01-27 21:13:00|94030.6|94005.6|94044.8|93994.8|94044.8|94007.8|94030|93993.9|16
1643317990000|2022-01-27 21:13:10|94045.1|93995.1|94042.6|93992.6|94045.1|93995.1|94042|93992|53
1643318000000|2022-01-27 21:13:20|94042.7|93992.7|94045.3|93995.3|94045.9|93995.9|94042.7|93992.7|35
1643318010000|2022-01-27 21:13:30|94045.1|93995.1|94043.5|93993.5|94045.1|93995.1|94043.3|93993.3|17
1643318020000|2022-01-27 21:13:40|94042.7|93992.7|94042.8|93992.8|94043.7|93993.7|94041.1|93991.1|46
1643318030000|2022-01-27 21:13:50|94043.6|93993.6|94042.9|93992.9|94043.9|93993.9|94041|93991|34
1643318040000|2022-01-27 21:14:00|94043.1|93993.1|94040.3|93990.3|94043.3|93993.3|94040.1|93990.1|26
1643318050000|2022-01-27 21:14:10|94040.6|93990.6|94028.6|94003.6|94041.1|94003.6|94028.2|93990.2|23
1643318060000|2022-01-27 21:14:20|94028.8|94003.8|94043.2|93993.2|94043.4|94005|94028.6|93992.2|31
1643318070000|2022-01-27 21:14:30|94042.8|93992.8|94027.9|94002.9|94043.1|94003.8|94027.9|93991|17
1643318080000|2022-01-27 21:14:40|94028.1|94003.1|94028.8|94003.8|94030.4|94005.4|94027.4|94002.4|32
1643318090000|2022-01-27 21:14:50|94026.5|94001.5|94035.4|94010.4|94047.3|94010.5|94026.5|93993.7|41
1643318100000|2022-01-27 21:15:00|94035.3|94010.3|94033.6|94008.6|94036.1|94011.1|94032.2|94007.2|43
1643318110000|2022-01-27 21:15:10|94032.7|94007.7|94049.7|93999.7|94049.7|94009.8|94032.7|93997.1|31
1643318120000|2022-01-27 21:15:20|94050.8|94000.8|94051.4|94001.4|94054|94004|94049.9|93999.9|43
1643318130000|2022-01-27 21:15:30|94051.7|94001.7|94052.4|94002.4|94052.5|94002.5|94047.1|93997.1|63
1643318140000|2022-01-27 21:15:40|94051.8|94001.8|94047.5|93997.5|94051.8|94001.8|94047.2|93997.2|60
1643318150000|2022-01-27 21:15:50|94049.1|93999.1|94046.7|93996.7|94049.7|93999.7|94045.7|93995.7|38
1643318160000|2022-01-27 21:16:00|94046.8|93996.8|94043.5|93993.5|94047.3|93997.3|94043.2|93993.2|41
1643318170000|2022-01-27 21:16:10|94043.8|93993.8|94042.3|93992.3|94044.6|93994.6|94041.2|93991.2|36
1643318180000|2022-01-27 21:16:20|94042.4|93992.4|94042.5|93992.5|94043.3|93993.3|94041.8|93991.8|32
1643318190000|2022-01-27 21:16:30|94042.6|93992.6|94043.9|93993.9|94047.3|93997.3|94042.3|93992.3|40
1643318200000|2022-01-27 21:16:40|94044.6|93994.6|94044.1|93994.1|94045|93995|94043.6|93993.6|34
1643318210000|2022-01-27 21:16:50|94044.2|93994.2|94042.1|93992.1|94045.1|93995.1|94040.7|93990.7|37
1643318220000|2022-01-27 21:17:00|94042|93992|94043|93993|94043.3|93993.3|94039.7|93989.7|40
1643318230000|2022-01-27 21:17:10|94042|93992|94041.5|93991.5|94044|93994|94039.2|93989.2|39
1643318240000|2022-01-27 21:17:20|94042.4|93992.4|94041.9|93991.9|94045.1|93995.1|94040|93990|16
1643318250000|2022-01-27 21:17:30|94042.6|93992.6|94043.2|93993.2|94043.9|93993.9|94042.6|93992.6|20
1643318260000|2022-01-27 21:17:40|94042.9|93992.9|94033.2|93983.2|94044.1|93994.1|94032.3|93982.3|43
1643318270000|2022-01-27 21:17:50|94033.5|93983.5|94011.7|93986.7|94033.6|93995|94010.6|93974.5|42
1643318280000|2022-01-27 21:18:00|94011.4|93986.4|94026.2|93976.2|94026.5|93987|94011.4|93972.5|32
1643318290000|2022-01-27 21:18:10|94025.6|93975.6|94027.9|93977.9|94028.3|93978.3|94025.6|93975.6|40
1643318300000|2022-01-27 21:18:20|94027.4|93977.4|94025|93975|94028.5|93978.5|94023.9|93973.9|33
1643318310000|2022-01-27 21:18:30|94025.2|93975.2|94021.3|93971.3|94025.8|93975.8|94020.7|93970.7|37
1643318320000|2022-01-27 21:18:40|94021.6|93971.6|94016.3|93966.3|94023.7|93973.7|94015.5|93965.5|50
1643318330000|2022-01-27 21:18:50|94015.6|93965.6|94011.2|93961.2|94016.1|93966.1|94011.2|93961.2|55
1643318340000|2022-01-27 21:19:00|94011.7|93961.7|94013.9|93963.9|94014.6|93964.6|94011.7|93961.7|35
1643318350000|2022-01-27 21:19:10|94013.7|93963.7|94011.8|93961.8|94014.3|93964.3|94011.6|93961.6|37
1643318360000|2022-01-27 21:19:20|94011.6|93961.6|94010.9|93960.9|94012.8|93962.8|94010.5|93960.5|27
1643318370000|2022-01-27 21:19:30|94010.7|93960.7|93998|93973|94010.8|93973.4|93997.7|93960.7|27
1643318380000|2022-01-27 21:19:40|93997.8|93972.8|93998.7|93973.7|94000.2|93975.2|93996.8|93971.8|26
1643318390000|2022-01-27 21:19:50|93999|93974|94012.4|93962.4|94014.2|93974.6|93998.6|93961.9|14
1643318400000|2022-01-27 21:20:00|94012.2|93962.2|94011|93961|94012.2|93962.2|94009.2|93959.2|27
1643318410000|2022-01-27 21:20:10|94010.9|93960.9|93998|93973|94011.4|93973|93996.8|93960.5|29
1643318420000|2022-01-27 21:20:20|93997.9|93972.9|94010.3|93960.3|94011.2|93974.2|93997.3|93959.4|35
1643318430000|2022-01-27 21:20:30|94011.1|93961.1|94011.1|93961.1|94012.3|93962.3|94009.9|93959.9|64
1643318440000|2022-01-27 21:20:40|94011|93961|94015.6|93965.6|94016.3|93966.3|94010.1|93960.1|47
1643318450000|2022-01-27 21:20:50|94015.8|93965.8|94018|93968|94019.1|93969.1|94014.5|93964.5|54
1643318460000|2022-01-27 21:21:00|94018.8|93968.8|94018.2|93968.2|94023.6|93973.6|94017.1|93967.1|28
1643318470000|2022-01-27 21:21:10|94018.5|93968.5|94017.8|93967.8|94019.7|93969.7|94017.1|93967.1|28
1643318480000|2022-01-27 21:21:20|94018.3|93968.3|94016.4|93966.4|94018.3|93968.3|94016.1|93966.1|21
1643318490000|2022-01-27 21:21:30|94016.6|93966.6|94015.4|93965.4|94016.9|93966.9|94015|93965|23
1643318500000|2022-01-27 21:21:40|94015.3|93965.3|94016.6|93966.6|94016.6|93966.6|94012.2|93962.2|23
1643318510000|2022-01-27 21:21:50|94017.1|93967.1|94017.7|93967.7|94017.7|93967.7|94016.2|93966.2|16
1643318520000|2022-01-27 21:22:00|94017.4|93967.4|94014.6|93964.6|94019|93969|94013.3|93963.3|43
1643318530000|2022-01-27 21:22:10|94015.4|93965.4|94017|93967|94018.8|93968.8|94011.9|93961.9|48
1643318540000|2022-01-27 21:22:20|94017.1|93967.1|94017.7|93967.7|94018.6|93968.6|94014.1|93964.1|33
1643318550000|2022-01-27 21:22:30|94017.5|93967.5|94014.1|93964.1|94018.5|93968.5|94012.8|93962.8|37
1643318560000|2022-01-27 21:22:40|94013.6|93963.6|94014.4|93964.4|94014.9|93964.9|94011.2|93961.2|24
1643318570000|2022-01-27 21:22:50|94013.6|93963.6|94013|93963|94013.9|93963.9|94005.1|93955.1|45
1643318580000|2022-01-27 21:23:00|94013.2|93963.2|94011.5|93961.5|94014.4|93964.4|94011.3|93961.3|24
1643318590000|2022-01-27 21:23:10|94011.6|93961.6|94010.5|93960.5|94012.5|93962.5|94010.1|93960.1|16
1643318600000|2022-01-27 21:23:20|94010.9|93960.9|94012.7|93962.7|94012.9|93962.9|94010.3|93960.3|20
1643318610000|2022-01-27 21:23:30|94012.1|93962.1|94013.4|93963.4|94014.8|93964.8|94011.3|93961.3|21
1643318620000|2022-01-27 21:23:40|94013.2|93963.2|94010.9|93960.9|94030.3|93967.2|94008.1|93954.3|48
1643318630000|2022-01-27 21:23:50|94012.3|93962.3|94011.8|93961.8|94013.1|93963.1|94009.5|93959.5|29
1643318640000|2022-01-27 21:24:00|94012.1|93962.1|94016.7|93966.7|94027.7|93967.3|94007.4|93955.2|64
1643318650000|2022-01-27 21:24:10|94015.1|93965.1|93956.4|93906.4|94017.6|93967.6|93956.4|93906.4|61
1643318660000|2022-01-27 21:24:20|93955.1|93905.1|93974.8|93924.8|93994.6|93928.2|93955.1|93894.3|75
1643318670000|2022-01-27 21:24:30|93975.8|93925.8|93978.7|93928.7|93996|93932.2|93975.1|93915.3|62
1643318680000|2022-01-27 21:24:40|93979.2|93929.2|93977.1|93927.1|93981|93931|93977.1|93927.1|32
1643318690000|2022-01-27 21:24:50|93977.7|93927.7|93991.1|93941.1|93991.5|93941.5|93977.2|93927.2|51
1643318700000|2022-01-27 21:25:00|93995.2|93945.2|93998.7|93948.7|93998.9|93948.9|93991.2|93941.2|53
1643318710000|2022-01-27 21:25:10|93998.9|93948.9|94001.5|93951.5|94002.4|93952.4|93998.6|93948.6|20
1643318720000|2022-01-27 21:25:20|94002|93952|93999|93949|94002.6|93952.6|93997.2|93947.2|20
1643318730000|2022-01-27 21:25:30|93998.9|93948.9|93999.7|93949.7|94000.7|93950.7|93995.8|93945.8|16
1643318740000|2022-01-27 21:25:40|93996|93946|93995.7|93945.7|94000.1|93950.1|93995.4|93945.4|7
1643318750000|2022-01-27 21:25:50|93996.5|93946.5|93992.5|93942.5|93997.5|93947.5|93990.7|93940.7|28
1643318760000|2022-01-27 21:26:00|93993.4|93943.4|93981.4|93931.4|93993.4|93943.4|93981.4|93931.4|39
1643318770000|2022-01-27 21:26:10|93980.4|93930.4|93978.9|93928.9|93984|93931.3|93966.8|93887.8|64
1643318780000|2022-01-27 21:26:20|93979.3|93929.3|93980.1|93930.1|93992.2|93930.9|93979.3|93918.3|26
1643318790000|2022-01-27 21:26:30|93980|93930|93977.6|93927.6|93980|93930|93976.5|93926.5|30
1643318800000|2022-01-27 21:26:40|93978.2|93928.2|93981.6|93931.6|93983.5|93933.5|93978.2|93928.2|30
1643318810000|2022-01-27 21:26:50|93979.5|93929.5|93985.5|93935.5|93995.8|93936|93979.2|93922.5|23
1643318820000|2022-01-27 21:27:00|93984.8|93934.8|93983.5|93933.5|93986.1|93936.1|93982|93932|37
1643318830000|2022-01-27 21:27:10|93983.6|93933.6|93986|93936|93986|93936|93982|93932|38
1643318840000|2022-01-27 21:27:20|93985.3|93935.3|93982.9|93932.9|93986.1|93936.1|93982|93932|37
1643318850000|2022-01-27 21:27:30|93983.8|93933.8|93986.2|93936.2|93987.5|93937.5|93982.6|93932.6|56
1643318860000|2022-01-27 21:27:40|93986.6|93936.6|93986.7|93936.7|93997.6|93938|93985.4|93927.5|45
1643318870000|2022-01-27 21:27:50|93986.4|93936.4|93987.6|93937.6|94001.4|93940.8|93982.9|93925.5|57
1643318880000|2022-01-27 21:28:00|93987.9|93937.9|93997.8|93927.1|94000.5|93940.5|93987.2|93927|54
1643318890000|2022-01-27 21:28:10|93997.9|93927.9|94003.9|93930.5|94008.9|93940.5|93987.9|93925.9|58
1643318900000|2022-01-27 21:28:20|94002.3|93931.5|94006.1|93933|94013|93933|94002.3|93926.5|53
1643318910000|2022-01-27 21:28:30|94006|93931.1|94013.2|93931.1|94018.3|93948|93995.3|93926.8|73
1643318920000|2022-01-27 21:28:40|94013.5|93930.9|94015.3|93936.2|94022.8|93937.5|94007.5|93928.6|60
1643318930000|2022-01-27 21:28:50|94015.2|93936.8|94010|93934.1|94022.8|93938.2|94009.4|93929.4|29
1643318940000|2022-01-27 21:29:00|94010.4|93934.3|94024.8|93937|94027.3|93937.4|94010.4|93931.9|48
1643318950000|2022-01-27 21:29:10|94024.6|93935.7|94020.4|93927|94028.5|93938.1|94019.4|93927|45
1643318960000|2022-01-27 21:29:20|94021.1|93928.4|94021|93929.2|94025.9|93931.7|94015.3|93925.3|46
1643318970000|2022-01-27 21:29:30|94020|93929.1|94018.2|93927.7|94024.9|93932.9|94017|93926.7|39
1643318980000|2022-01-27 21:29:40|94020.7|93931.1|94017|93926.7|94022.4|93932.9|94014.6|93926.7|26
1643318990000|2022-01-27 21:29:50|94016.9|93925.4|94023.1|93930.7|94023.1|93933.7|94015.2|93925.4|39
1643319000000|2022-01-27 21:30:00|94025.3|93933.9|94016.7|93925.4|94031.7|93941.4|94008.8|93920.9|68
1643319010000|2022-01-27 21:30:10|94016|93934.2|94006.8|93923.4|94021.1|93934.5|94005.5|93921.8|71
1643319020000|2022-01-27 21:30:20|94004.3|93920.1|94011.6|93925.2|94016.4|93932.3|94004|93915.7|73
1643319030000|2022-01-27 21:30:30|94007.3|93928.6|93999.1|93923.6|94015.4|93928.6|93996.6|93912.2|49
1643319040000|2022-01-27 21:30:40|93998.6|93925.2|93979.7|93929.7|94000.2|93935.2|93977.9|93917|51
1643319050000|2022-01-27 21:30:50|93979.9|93929.9|93982|93932|93993.2|93934.8|93978|93922.4|34
1643319060000|2022-01-27 21:31:00|93981.8|93931.8|93990.7|93917.1|93995.3|93935.2|93980.1|93916|25
1643319070000|2022-01-27 21:31:10|93989.9|93919.7|93981.3|93931.3|93991.3|93931.3|93978.6|93918.8|23
1643319080000|2022-01-27 21:31:20|93981.1|93931.1|93980.9|93930.9|93984.2|93934.2|93978.9|93928.9|19
1643319090000|2022-01-27 21:31:30|93980.2|93930.2|93973|93923|93989.2|93932.4|93973|93909.5|42
1643319100000|2022-01-27 21:31:40|93973.5|93923.5|93975.6|93925.6|93980.1|93930.1|93972.7|93922.7|20
1643319110000|2022-01-27 21:31:50|93978.9|93928.9|93979.3|93929.3|93979.6|93929.6|93977|93927|15
1643319120000|2022-01-27 21:32:00|93979.1|93929.1|93988.3|93915.1|93991.9|93930.2|93978.4|93911.1|30
1643319130000|2022-01-27 21:32:10|93988.2|93915|93973.8|93923.8|93988.2|93926.5|93973.8|93914.4|22
1643319140000|2022-01-27 21:32:20|93974.4|93924.4|93976.8|93926.8|93986.5|93927.8|93974.4|93914.8|20
1643319150000|2022-01-27 21:32:30|93976.6|93926.6|93974.9|93924.9|93977.2|93927.2|93974.8|93924.8|22
1643319160000|2022-01-27 21:32:40|93975.2|93925.2|93975.4|93925.4|93976.5|93926.5|93973.8|93923.8|19
1643319170000|2022-01-27 21:32:50|93974.8|93924.8|93966.4|93916.4|93986|93927.2|93966|93911.7|26
1643319180000|2022-01-27 21:33:00|93966.7|93916.7|93965.6|93915.6|93978.1|93917.3|93962.2|93900.7|50
1643319190000|2022-01-27 21:33:10|93966.4|93916.4|93965.3|93915.3|93966.7|93916.7|93963.8|93913.8|14
1643319200000|2022-01-27 21:33:20|93964.1|93914.1|93963.8|93913.8|93966.3|93916.3|93963.8|93913.8|10
1643319210000|2022-01-27 21:33:30|93963.4|93913.4|93963.3|93913.3|93967.1|93917.1|93963.3|93913.3|26
1643319220000|2022-01-27 21:33:40|93964.7|93914.7|93963.3|93913.3|93965.7|93915.7|93962.9|93912.9|20
1643319230000|2022-01-27 21:33:50|93963.2|93913.2|93966.8|93916.8|93966.8|93916.8|93963.2|93913.2|11
1643319240000|2022-01-27 21:34:00|93966.6|93916.6|93964.8|93914.8|93966.9|93916.9|93964.3|93914.3|21
1643319250000|2022-01-27 21:34:10|93965.7|93915.7|93965.1|93915.1|93966.5|93916.5|93964.1|93914.1|12
1643319260000|2022-01-27 21:34:20|93964.8|93914.8|93965.8|93915.8|93966.4|93916.4|93964.5|93914.5|8
1643319270000|2022-01-27 21:34:30|93966.7|93916.7|93966.1|93916.1|93967.6|93917.6|93964.6|93914.6|14
1643319280000|2022-01-27 21:34:40|93965.9|93915.9|93968.2|93918.2|93970|93920|93965.6|93915.6|11
1643319290000|2022-01-27 21:34:50|93968.4|93918.4|93968.6|93918.6|93971.5|93921.5|93966|93916|9
1643319300000|2022-01-27 21:35:00|93968.5|93918.5|93969.9|93919.9|93969.9|93919.9|93965.7|93915.7|13
1643319310000|2022-01-27 21:35:10|93969.3|93919.3|93962.8|93912.8|93970.8|93920.8|93962.8|93912.8|19
1643319320000|2022-01-27 21:35:20|93962.7|93912.7|93964.7|93914.7|93966.2|93916.2|93962.7|93912.7|20
1643319330000|2022-01-27 21:35:30|93963.6|93913.6|93967.4|93917.4|93967.6|93917.6|93963.6|93913.6|15
1643319340000|2022-01-27 21:35:40|93967.7|93917.7|93970.4|93920.4|93970.4|93931.7|93954.2|93915.5|18
1643319350000|2022-01-27 21:35:50|93969.2|93919.2|93969.6|93919.6|93970.8|93920.8|93965.6|93915.6|10
1643319360000|2022-01-27 21:36:00|93975.3|93925.3|93970.9|93920.9|93975.3|93925.3|93967.2|93917.2|12
1643319370000|2022-01-27 21:36:10|93968.2|93918.2|93969|93919|93970.4|93920.4|93967|93917|14
1643319380000|2022-01-27 21:36:20|93968.5|93918.5|93970.1|93920.1|93970.4|93920.4|93967.6|93917.6|15
1643319390000|2022-01-27 21:36:30|93970.8|93920.8|93970.8|93920.8|93971.4|93921.4|93965.7|93915.7|22
1643319400000|2022-01-27 21:36:40|93967|93917|93967.9|93917.9|93968|93918|93965.3|93915.3|14
1643319410000|2022-01-27 21:36:50|93967.3|93917.3|93965.8|93915.8|93967.4|93917.4|93965.2|93915.2|13
1643319420000|2022-01-27 21:37:00|93965.5|93915.5|93964.1|93914.1|93966.1|93916.1|93964.1|93914.1|12
1643319430000|2022-01-27 21:37:10|93964|93914|93961|93911|93972.6|93914.6|93960.5|93900.1|17
1643319440000|2022-01-27 21:37:20|93961.5|93911.5|93961.1|93911.1|93972.6|93912.3|93960.6|93900.1|11
1643319450000|2022-01-27 21:37:30|93961|93911|93964|93914|93968.7|93918.7|93961|93911|19
1643319460000|2022-01-27 21:37:40|93963.1|93913.1|93958.7|93908.7|93963.7|93913.7|93958.2|93908.2|22
1643319470000|2022-01-27 21:37:50|93958.3|93908.3|93960.9|93910.9|93961|93911|93958.3|93908.3|29
1643319480000|2022-01-27 21:38:00|93960.5|93910.5|93959.3|93909.3|93960.5|93910.5|93959|93909|14
1643319490000|2022-01-27 21:38:10|93959.1|93909.1|93959|93909|93961.1|93911.1|93958.3|93908.3|34
1643319500000|2022-01-27 21:38:20|93958.8|93908.8|93960.6|93910.6|93962|93912|93958.8|93908.8|16
1643319510000|2022-01-27 21:38:30|93961.4|93911.4|93960.2|93910.2|93961.7|93911.7|93959.7|93909.7|10
1643319520000|2022-01-27 21:38:40|93960.5|93910.5|93961.1|93911.1|93961.1|93911.1|93958.9|93908.9|18
1643319530000|2022-01-27 21:38:50|93960.7|93910.7|93958.6|93908.6|93960.7|93910.7|93957.6|93907.6|14
1643319540000|2022-01-27 21:39:00|93958.9|93908.9|93959.5|93909.5|93960.9|93910.9|93955.4|93905.4|24
1643319550000|2022-01-27 21:39:10|93959.2|93909.2|93959.6|93909.6|93961.8|93911.8|93955.7|93905.7|17
1643319560000|2022-01-27 21:39:20|93960.4|93910.4|93960.2|93910.2|93961.3|93911.3|93958.1|93908.1|30
1643319570000|2022-01-27 21:39:30|93959.6|93909.6|93952.8|93902.8|93961|93911|93949.9|93899.9|29
1643319580000|2022-01-27 21:39:40|93952.2|93902.2|93955.4|93905.4|93956.3|93906.3|93952.2|93902.2|11
1643319590000|2022-01-27 21:39:50|93955.5|93905.5|93955|93905|93955.5|93905.5|93952.2|93902.2|8
1643319600000|2022-01-27 21:40:00|93954.9|93904.9|93957.1|93907.1|93966.4|93907.1|93951.8|93893.5|20
1643319610000|2022-01-27 21:40:10|93969.3|93897.4|93959.3|93909.3|93969.4|93909.3|93952.5|93897.4|17
1643319620000|2022-01-27 21:40:20|93961.8|93911.8|93957.7|93907.7|93961.8|93911.8|93954.9|93904.9|16
1643319630000|2022-01-27 21:40:30|93956.8|93906.8|93953|93903|93957|93907|93953|93903|22
1643319640000|2022-01-27 21:40:40|93952.5|93902.5|93958.5|93908.5|93958.5|93908.5|93950.5|93900.5|50
1643319650000|2022-01-27 21:40:50|93959.5|93909.5|93957|93907|93969.5|93909.5|93950.5|93891.9|49
1643319660000|2022-01-27 21:41:00|93955.1|93905.1|93954.3|93904.3|93964.1|93905.3|93951.6|93890.4|17
1643319670000|2022-01-27 21:41:10|93952.1|93902.1|93953.6|93903.6|93964.1|93904.7|93952.1|93892.9|8
1643319680000|2022-01-27 21:41:20|93953.2|93903.2|93952.5|93902.5|93965.2|93904.3|93947.6|93894|14
1643319690000|2022-01-27 21:41:30|93953.7|93903.7|93963|93888.1|93963.5|93903.9|93949.3|93887.9|28
1643319700000|2022-01-27 21:41:40|93962.4|93887.4|93951.9|93901.9|93962.5|93902.2|93948.4|93885.6|22
1643319710000|2022-01-27 21:41:50|93950.6|93900.6|93948.1|93898.1|93967.8|93900.8|93947.6|93887.6|47
1643319720000|2022-01-27 21:42:00|93949.5|93899.5|93961.8|93891.3|93961.8|93901.3|93946.7|93887.2|12
1643319730000|2022-01-27 21:42:10|93949.9|93899.9|93950.5|93900.5|93960.7|93900.7|93948.4|93888|23
1643319740000|2022-01-27 21:42:20|93950.6|93900.6|93947.4|93897.4|93966.7|93901.7|93947.4|93885.5|18
1643319750000|2022-01-27 21:42:30|93957.6|93886.3|93945.9|93895.9|93966.1|93900.7|93945.9|93884.6|13
1643319760000|2022-01-27 21:42:40|93947.5|93897.5|93946.5|93896.5|93949.9|93899.9|93941.2|93891.2|32
1643319770000|2022-01-27 21:42:50|93945|93895|93945.4|93895.4|93947.2|93897.2|93944.6|93894.6|8
1643319780000|2022-01-27 21:43:00|93944.9|93894.9|93944.2|93894.2|93946.9|93896.9|93941|93891|15
1643319790000|2022-01-27 21:43:10|93945.5|93895.5|93943.6|93893.6|93945.8|93895.8|93941.9|93891.9|26
1643319800000|2022-01-27 21:43:20|93943.4|93893.4|93943.1|93893.1|93944.1|93894.1|93943|93893|12
1643319810000|2022-01-27 21:43:30|93942.3|93892.3|93940.7|93890.7|93943.3|93893.3|93939.6|93889.6|6
1643319820000|2022-01-27 21:43:40|93941.3|93891.3|93941.8|93891.8|93942|93892|93939|93889|5
1643319830000|2022-01-27 21:43:50|93940.5|93890.5|93944.6|93894.6|93954.7|93896.3|93940.2|93880.3|15
1643319840000|2022-01-27 21:44:00|93954.4|93883.8|93943.8|93893.8|93954.4|93894.8|93941.4|93882.6|18
1643319850000|2022-01-27 21:44:10|93945|93895|93945|93895|93945.8|93895.8|93943.2|93893.2|9
1643319860000|2022-01-27 21:44:20|93945.4|93895.4|93942.4|93892.4|93954.2|93895.4|93941.5|93882.1|20
1643319870000|2022-01-27 21:44:30|93941.2|93891.2|93942.5|93892.5|93942.6|93892.6|93940.7|93890.7|13
1643319880000|2022-01-27 21:44:40|93942.1|93892.1|93953.8|93882.9|93954.6|93894|93942.1|93881.2|12
1643319890000|2022-01-27 21:44:50|93954.4|93882.2|93948.9|93898.9|93965.6|93898.9|93944.1|93880|40
1643319900000|2022-01-27 21:45:00|93948.5|93898.5|93954.8|93883.4|93963.6|93898.5|93943.8|93881.8|43
1643319910000|2022-01-27 21:45:10|93944.8|93894.8|93955|93880.5|93963.1|93894.8|93944.8|93877.7|47
1643319920000|2022-01-27 21:45:20|93960.6|93879.6|93943.4|93893.4|93960.7|93893.4|93943.4|93878.7|40
1643319930000|2022-01-27 21:45:30|93955.7|93885.3|93954.9|93881.7|93957.6|93885.3|93954.9|93877.5|8
1643319940000|2022-01-27 21:45:40|93954.4|93883.5|93939.1|93889.1|93954.4|93891.9|93939.1|93883|5
1643319950000|2022-01-27 21:45:50|93940|93890|93943.7|93893.7|93956.5|93896.1|93938.4|93881.4|16
1643319960000|2022-01-27 21:46:00|93941.8|93891.8|93972.8|93876.2|93972.8|93898.6|93940.3|93874.2|29
1643319970000|2022-01-27 21:46:10|93970.1|93877.6|93955.7|93881.1|93970.1|93894.7|93941.9|93877.6|21
1643319980000|2022-01-27 21:46:20|93958.8|93881.9|93964.2|93880.9|93967.4|93881.9|93955.2|93877.2|46
1643319990000|2022-01-27 21:46:30|93964.1|93881.3|93944|93894|93966.8|93895.1|93941.1|93877.4|32
1643320000000|2022-01-27 21:46:40|93943.6|93893.6|93941.8|93891.8|93954.7|93893.6|93940.7|93880|12
1643320010000|2022-01-27 21:46:50|93940.2|93890.2|93956.1|93879|93957|93891.5|93940.2|93877|7
1643320020000|2022-01-27 21:47:00|93960|93875.4|93954.4|93874.9|93960|93877.1|93953.9|93874.4|5
1643320030000|2022-01-27 21:47:10|93938.3|93888.3|93952.3|93879.3|93956.5|93891.8|93938.3|93875.9|21
1643320040000|2022-01-27 21:47:20|93956.1|93869.9|93955.8|93876.3|93962.9|93894.1|93940.8|93869.9|18
1643320050000|2022-01-27 21:47:30|93949.2|93875.7|93952|93880.5|93960.5|93893.5|93942.5|93875.7|10
1643320060000|2022-01-27 21:47:40|93953.7|93881.5|93954|93882.6|93954|93893.5|93943.3|93880.6|5
1643320070000|2022-01-27 21:47:50|93955.3|93882.2|93951|93879.4|93955.3|93882.2|93951|93879|4
1643320080000|2022-01-27 21:48:00|93951.3|93880.2|93954.4|93884|93955.7|93892.2|93936.3|93879.5|12
1643320090000|2022-01-27 21:48:10|93954.8|93880.2|93941.5|93891.5|93956.4|93892.2|93937.9|93874.8|11
1643320100000|2022-01-27 21:48:20|93940.2|93890.2|93965.5|93868|93970.3|93895.5|93940.2|93865.3|14
1643320110000|2022-01-27 21:48:30|93957.6|93873.5|93968.3|93874.3|93973.4|93878|93957.6|93867.5|20
1643320120000|2022-01-27 21:48:40|93967.7|93872.2|93943.5|93893.5|93967.7|93900.2|93943.5|93872.2|8
1643320130000|2022-01-27 21:48:50|93942.8|93892.8|93962|93880|93977.6|93892.8|93942.8|93873.7|55
1643320140000|2022-01-27 21:49:00|93961.4|93882.3|93970.9|93878.6|93974.2|93885.8|93959.6|93872.2|41
1643320150000|2022-01-27 21:49:10|93969.9|93878.8|93964.3|93877.8|93970.1|93885.8|93957.7|93873.1|46
1643320160000|2022-01-27 21:49:20|93963.3|93878.3|93957.1|93878.2|93971.4|93881.8|93957.1|93875.2|25
1643320170000|2022-01-27 21:49:30|93959.4|93875.9|93953.2|93871.9|93959.8|93877.8|93953.2|93870.9|20
1643320180000|2022-01-27 21:49:40|93955.9|93874|93960.3|93865.7|93960.5|93874|93954|93865.7|11
1643320190000|2022-01-27 21:49:50|93966.9|93868.6|93957|93869.7|93976.4|93888.8|93936.7|93863.8|43
1643320200000|2022-01-27 21:50:00|93959.9|93866.9|93964.7|93873.5|93967.3|93876.4|93953.7|93860.2|37
1643320210000|2022-01-27 21:50:10|93958.8|93875.4|93963.8|93875.2|93967.3|93876.3|93956.9|93872.7|14
1643320220000|2022-01-27 21:50:20|93965.7|93873.7|93954.6|93863|93965.7|93873.7|93953.2|93858.8|6
1643320230000|2022-01-27 21:50:30|93955.2|93862|93965.2|93867.1|93966.2|93869.1|93951.3|93862|17
1643320240000|2022-01-27 21:50:40|93963.7|93867.4|93970.2|93871.4|93973.2|93876.1|93963.4|93867|17
1643320250000|2022-01-27 21:50:50|93950.8|93849.9|93954.2|93864.9|93969.8|93869|93950.8|93849.9|9
1643320260000|2022-01-27 21:51:00|93955.1|93863.5|93965.7|93870.8|93969|93872.2|93955.1|93855.6|31
1643320270000|2022-01-27 21:51:10|93966.9|93875|93954|93871.4|93983.1|93880.6|93954|93861|23
1643320280000|2022-01-27 21:51:20|93966|93875.5|93974.9|93876.6|93974.9|93878.7|93959.3|93874|30
1643320290000|2022-01-27 21:51:30|93975.9|93875.8|93968|93873.2|93975.9|93875.9|93967|93871.8|18
1643320300000|2022-01-27 21:51:40|93970.1|93876.5|93961.2|93880.5|93970.1|93880.5|93960.3|93873.9|17
1643320310000|2022-01-27 21:51:50|93963.3|93879.7|93969|93879.1|93969.8|93880.3|93955.9|93876.4|25
1643320320000|2022-01-27 21:52:00|93969.1|93879.2|93964.1|93879|93973.5|93882.9|93957.5|93878.6|26
1643320330000|2022-01-27 21:52:10|93960.6|93882.2|93968.2|93866|93970.6|93883.7|93959.5|93866|26
1643320340000|2022-01-27 21:52:20|93968|93867.5|93971.2|93869.9|93974.9|93872|93964.6|93867.5|18
1643320350000|2022-01-27 21:52:30|93971.1|93869.5|93968.2|93875.4|93973|93875.4|93968.2|93867.3|7
1643320360000|2022-01-27 21:52:40|93971.7|93875.2|93962.4|93869.7|93972.9|93877.6|93957.6|93868.3|13
1643320370000|2022-01-27 21:52:50|93960.1|93872.3|93962.5|93872.8|93963.1|93874.2|93960.1|93872.3|7
1643320380000|2022-01-27 21:53:00|93958.8|93875|93953.9|93869.3|93962.9|93876.5|93953.9|93867.8|8
1643320390000|2022-01-27 21:53:10|93956.3|93869.7|93967.6|93874.3|93973.6|93874.9|93956.3|93869.4|17
1643320400000|2022-01-27 21:53:20|93969.1|93871.9|93968.2|93874.2|93973.4|93874.4|93968.2|93871.7|7
1643320410000|2022-01-27 21:53:30|93965|93868.8|93957.8|93871.4|93965.4|93876.8|93957.7|93868.8|10
1643320420000|2022-01-27 21:53:40|93957.7|93871.3|93960.1|93884.2|93968.8|93884.2|93957.6|93865|29
1643320430000|2022-01-27 21:53:50|93961.6|93883.2|93958.9|93879.2|93969.8|93883.2|93951.9|93865|26
1643320440000|2022-01-27 21:54:00|93959.7|93882|93972|93873.9|93974.4|93882|93958.4|93872.3|36
1643320450000|2022-01-27 21:54:10|93966.7|93876.6|93941.9|93891.9|93970.1|93891.9|93941.9|93872.8|8
1643320460000|2022-01-27 21:54:20|93941.5|93891.5|93970.9|93871.4|93970.9|93891.5|93941.5|93870.1|15
1643320470000|2022-01-27 21:54:30|93970.8|93871.5|93964.9|93874.1|93971.9|93874.1|93964.9|93868.9|18
1643320480000|2022-01-27 21:54:40|93963.7|93872.9|93960.7|93877.7|93965.1|93877.9|93960.6|93872.9|13
1643320490000|2022-01-27 21:54:50|93962.1|93877.1|93963.5|93876.9|93974.3|93878.8|93959.3|93870.6|29
1643320500000|2022-01-27 21:55:00|93983.2|93873|93989.4|93874.1|93992.4|93876.4|93982.2|93869.5|40
1643320510000|2022-01-27 21:55:10|93993.1|93877.1|93989.8|93877.6|93994.5|93878.5|93989.8|93876.3|11
1643320520000|2022-01-27 21:55:20|93993.9|93877.9|93992.6|93876.6|93993.9|93877.9|93989.3|93873.3|8
1643320530000|2022-01-27 21:55:30|93991|93875|93979.4|93878.1|93991.5|93878.1|93979.4|93872.8|5
1643320540000|2022-01-27 21:55:40|93984.8|93872.9|93998.1|93882.1|93998.1|93882.1|93984.8|93872.9|11
1643320550000|2022-01-27 21:55:50|93995.5|93879.5|93994|93878|93996.1|93880.1|93982|93874.7|13
1643320560000|2022-01-27 21:56:00|93995.4|93879.4|93986.6|93870.6|93995.8|93879.8|93979.8|93867|27
1643320570000|2022-01-27 21:56:10|93980.5|93866.2|93983.1|93867.1|93986.8|93870.8|93980.5|93866.2|9
1643320580000|2022-01-27 21:56:20|93982.2|93866.2|93989.6|93873.6|93989.6|93873.6|93982.2|93866.2|5
1643320590000|2022-01-27 21:56:30|93989.1|93873.1|93985.9|93869.9|93989.1|93873.1|93982.5|93866.8|12
1643320600000|2022-01-27 21:56:40|93985.3|93869.3|93987.1|93871.1|93987.2|93871.2|93985.3|93869.3|14
1643320610000|2022-01-27 21:56:50|93986.2|93870.2|93988.4|93872.4|93988.9|93872.9|93981.8|93866.9|20
1643320620000|2022-01-27 21:57:00|93988.6|93872.6|93983.7|93867.7|93988.6|93872.6|93983.1|93867.4|25
1643320630000|2022-01-27 21:57:10|93982.1|93866.1|93986.5|93870.8|93990.9|93874.9|93978.2|93862.2|13
1643320640000|2022-01-27 21:57:20|93983.8|93873|93987.2|93871.2|93987.6|93873.1|93982.3|93866.3|14
1643320650000|2022-01-27 21:57:30|93986.7|93870.7|93984.5|93868.5|93990|93874|93984.5|93868.5|12
1643320660000|2022-01-27 21:57:40|93984.8|93868.8|93982.4|93866.4|93986.8|93870.8|93977.2|93861.2|13
1643320670000|2022-01-27 21:57:50|93984.3|93868.3|93982.3|93866.3|93984.4|93868.4|93979.4|93863.4|8
1643320680000|2022-01-27 21:58:00|93982.4|93866.4|93982.7|93866.7|93987.3|93871.3|93978.6|93865.4|21
1643320690000|2022-01-27 21:58:10|93985.9|93869.9|93983.2|93867.2|93985.9|93869.9|93982.8|93866.8|5
1643320700000|2022-01-27 21:58:20|93986.2|93870.2|93980|93864|93986.2|93870.2|93979.9|93863.9|11
1643320710000|2022-01-27 21:58:30|93979.5|93863.5|93981|93865|93987|93871|93979.3|93863.3|16
1643320720000|2022-01-27 21:58:40|93980.3|93864.3|93978.5|93862.5|93981.1|93865.1|93975.3|93859.3|13
1643320730000|2022-01-27 21:58:50|93978.6|93862.6|93978.7|93862.7|93981.9|93865.9|93976.8|93860.8|11
1643320740000|2022-01-27 21:59:00|93976.4|93860.4|93973.5|93857.5|93981.1|93865.1|93970.9|93854.9|21
1643320750000|2022-01-27 21:59:10|93981.1|93865.1|93964.6|93860.4|93982.5|93866.5|93956.2|93852.8|9
1643320760000|2022-01-27 21:59:20|93970.8|93861.2|93967.6|93851.8|93970.8|93861.2|93960.4|93851.8|10
1643320770000|2022-01-27 21:59:30|93957.6|93858.4|93960.3|93857.8|93960.3|93858.7|93957.6|93857.7|15
1643320780000|2022-01-27 21:59:40|93959.3|93858.6|93961.5|93856.6|93961.8|93858.6|93957.8|93856.4|11
1643320790000|2022-01-27 21:59:50|93961.6|93856.5|93983.3|93867.3|94030.2|93914.2|93959.6|93855.3|33
1643320800000|2022-01-27 22:00:00|94001.3|93885.3|93979.1|93863.1|94009.9|93893.9|93969.8|93853.8|8
1643320810000|2022-01-27 22:00:10|93985.5|93869.5|93980.9|93864.9|93985.5|93869.5|93970.3|93854.3|6
1643320840000|2022-01-27 22:00:40|93980.5|93864.5|93980.5|93864.5|93980.5|93864.5|93980.5|93864.5|1
1643320850000|2022-01-27 22:00:50|94009|93893|94009|93893|94009|93893|94009|93893|1
1643320930000|2022-01-27 22:02:10|93958.2|93842.2|93958.2|93842.2|93958.2|93842.2|93958.2|93842.2|1
1643320940000|2022-01-27 22:02:20|93947.7|93831.7|93947.7|93831.7|93947.7|93831.7|93947.7|93831.7|1
1643321410000|2022-01-27 22:10:10|93950.2|93834.2|93926.6|93810.6|93950.2|93834.2|93926.6|93810.6|2
1643321510000|2022-01-27 22:11:50|93878.4|93762.4|93878.4|93762.4|93878.4|93762.4|93878.4|93762.4|1
1643321520000|2022-01-27 22:12:00|93877.3|93761.3|93856.7|93740.7|93877.3|93761.3|93856.7|93740.7|7
1643321530000|2022-01-27 22:12:10|93852|93736|93863.4|93747.4|93869|93753|93852|93736|8
1643321540000|2022-01-27 22:12:20|93864.9|93748.9|93863.4|93747.4|93864.9|93748.9|93863.4|93747.4|2
1643321550000|2022-01-27 22:12:30|93881.2|93765.2|93881.2|93765.2|93881.2|93765.2|93881.2|93765.2|1
1643321570000|2022-01-27 22:12:50|93869.7|93753.7|93873.8|93757.8|93873.8|93757.8|93867.9|93751.9|4
1643321580000|2022-01-27 22:13:00|93865.2|93749.2|93886.4|93770.4|93889.6|93773.6|93854.7|93738.7|7
1643321590000|2022-01-27 22:13:10|93877.4|93761.4|93881.4|93765.4|93894.8|93778.8|93875.7|93759.7|8
1643321600000|2022-01-27 22:13:20|93893.1|93777.1|93896.8|93780.8|93901.5|93785.5|93874|93758|7
1643321610000|2022-01-27 22:13:30|93899.4|93783.4|93866|93750|93899.4|93783.4|93863.3|93747.3|9
1643321620000|2022-01-27 22:13:40|93855.8|93739.8|93858.3|93742.3|93884.7|93768.7|93855.8|93739.8|8
1643321630000|2022-01-27 22:13:50|93856.8|93740.8|93871.8|93755.8|93871.8|93755.8|93856.8|93740.8|7
1643321640000|2022-01-27 22:14:00|93883.2|93767.2|93844.5|93728.5|93883.2|93767.2|93844.3|93728.3|9
1643321650000|2022-01-27 22:14:10|93844.8|93728.8|93854.2|93738.2|93854.2|93738.2|93842.5|93726.5|13
1643321660000|2022-01-27 22:14:20|93854.4|93738.4|93852.3|93736.3|93873.6|93757.6|93852.3|93736.3|9
1643321670000|2022-01-27 22:14:30|93854.7|93738.7|93856.8|93740.8|93858.1|93742.1|93854.7|93738.7|6
1643321680000|2022-01-27 22:14:40|93858.2|93742.2|93894.4|93778.4|93894.4|93778.4|93855.6|93739.6|18
1643321690000|2022-01-27 22:14:50|93891|93775|93889.8|93773.8|93891|93775|93876.4|93760.4|18
1643321700000|2022-01-27 22:15:00|93892.2|93776.2|93888.7|93772.7|93892.2|93776.2|93882.5|93766.5|15
1643321710000|2022-01-27 22:15:10|93890.4|93774.4|93902|93786|93906.2|93790.2|93885.2|93769.2|14
1643321720000|2022-01-27 22:15:20|93893.4|93777.4|93885.5|93769.5|93898.1|93782.1|93882.8|93766.8|15
1643321730000|2022-01-27 22:15:30|93892.3|93776.3|93894.9|93778.9|93899.8|93783.8|93888.8|93772.8|16
1643321740000|2022-01-27 22:15:40|93891.3|93775.3|93891.7|93775.7|93898.8|93782.8|93886.4|93770.4|12
1643321750000|2022-01-27 22:15:50|93889.3|93773.3|93882.3|93766.3|93899.7|93783.7|93882.3|93766.3|8
1643321760000|2022-01-27 22:16:00|93893.2|93777.2|93882|93766|93903.1|93787.1|93882|93766|13
1643321770000|2022-01-27 22:16:10|93890.4|93774.4|93893.6|93777.6|93908|93792|93890.4|93774.4|10
1643321780000|2022-01-27 22:16:20|93903|93787|93887.7|93771.7|93903.1|93787.1|93887.7|93771.7|9
1643321790000|2022-01-27 22:16:30|93893.4|93777.4|93884.3|93768.3|93894.8|93778.8|93884.3|93768.3|5
1643321800000|2022-01-27 22:16:40|93885|93769|93885.2|93769.2|93897.9|93781.9|93885|93769|7
1643321810000|2022-01-27 22:16:50|93885.9|93769.9|93886.3|93770.3|93897.1|93781.1|93883.4|93767.4|8
1643321820000|2022-01-27 22:17:00|93897.5|93781.5|93897.1|93781.1|93916.5|93800.5|93885.1|93769.1|6
1643321830000|2022-01-27 22:17:10|93909|93793|93868.5|93752.5|93909|93793|93868.5|93752.5|13
1643321860000|2022-01-27 22:17:40|93883.4|93767.4|93879.2|93763.2|93883.4|93767.4|93879.2|93763.2|2
1643321880000|2022-01-27 22:18:00|93890.6|93774.6|93904.9|93788.9|93915.8|93799.8|93857.5|93741.5|15
1643321890000|2022-01-27 22:18:10|93909.1|93793.1|93908.7|93792.7|93915.7|93799.7|93904.8|93788.8|18
1643321900000|2022-01-27 22:18:20|93911.7|93795.7|93913.7|93797.7|93919.2|93803.2|93904|93788|11
1643321910000|2022-01-27 22:18:30|93913.5|93797.5|93903.5|93787.5|93916|93800|93899|93783|12
1643321920000|2022-01-27 22:18:40|93902|93786|93898.9|93782.9|93905.9|93789.9|93894.5|93778.5|9
1643321930000|2022-01-27 22:18:50|93899|93783|93893.4|93777.4|93899.2|93783.2|93887.8|93771.8|7
1643321940000|2022-01-27 22:19:00|93905.6|93789.6|93897.8|93781.8|93909.8|93793.8|93886.6|93770.6|11
1643321950000|2022-01-27 22:19:10|93901.2|93785.2|93885.2|93769.2|93902.4|93786.4|93885.2|93769.2|11
1643321960000|2022-01-27 22:19:20|93897.5|93781.5|93903.4|93787.4|93913.7|93797.7|93894.4|93778.4|10
1643321970000|2022-01-27 22:19:30|93908.4|93792.4|93898|93782|93910|93794|93896.1|93780.1|10
1643321980000|2022-01-27 22:19:40|93894.7|93778.7|93901.6|93785.6|93905.1|93789.1|93894.7|93778.7|14
1643321990000|2022-01-27 22:19:50|93899.2|93783.2|93894.1|93778.1|93902.4|93786.4|93891.4|93775.4|9
1643322000000|2022-01-27 22:20:00|93891.5|93775.5|93896.4|93780.4|93896.4|93780.4|93887|93771|9
1643322010000|2022-01-27 22:20:10|93900.2|93784.2|93902|93786|93905.6|93789.6|93892.3|93776.3|11
1643322020000|2022-01-27 22:20:20|93903.7|93787.7|93894.3|93778.3|93903.7|93787.7|93889.2|93773.2|9
1643322030000|2022-01-27 22:20:30|93886.7|93770.7|93894.1|93778.1|93895.5|93779.5|93886.7|93770.7|11
1643322040000|2022-01-27 22:20:40|93895.5|93779.5|93901.7|93785.7|93901.7|93785.7|93894.3|93778.3|11
1643322050000|2022-01-27 22:20:50|93900.4|93784.4|93893.3|93777.3|93905.5|93789.5|93893.3|93777.3|9
1643322060000|2022-01-27 22:21:00|93901.3|93785.3|93906.1|93790.1|93912|93796|93893.8|93777.8|9
1643322070000|2022-01-27 22:21:10|93909.1|93793.1|93907.9|93791.9|93914.3|93798.3|93901.7|93785.7|11
1643322080000|2022-01-27 22:21:20|93911.8|93795.8|93902.1|93786.1|93911.8|93795.8|93894.9|93778.9|12
1643322090000|2022-01-27 22:21:30|93902.7|93786.7|93896.6|93780.6|93902.7|93786.7|93893|93777|11
1643322100000|2022-01-27 22:21:40|93896.7|93780.7|93900.2|93784.2|93906.7|93790.7|93896.7|93780.7|9
1643322110000|2022-01-27 22:21:50|93894.5|93778.5|93900.7|93784.7|93910.1|93794.1|93894.5|93778.5|10
1643322120000|2022-01-27 22:22:00|93905.1|93789.1|93908|93792|93911|93795|93891.3|93775.3|10
1643322130000|2022-01-27 22:22:10|93905.7|93789.7|93904|93788|93908.8|93792.8|93893.6|93777.6|9
1643322140000|2022-01-27 22:22:20|93911.4|93795.4|93908|93792|93915.2|93799.2|93908|93792|7
1643322150000|2022-01-27 22:22:30|93913.1|93797.1|93907.7|93791.7|93915|93799|93907.7|93791.7|5
1643322160000|2022-01-27 22:22:40|93910.6|93794.6|93891.7|93775.7|93910.8|93794.8|93888.6|93772.6|16
1643322170000|2022-01-27 22:22:50|93900.8|93784.8|93898.7|93782.7|93903.9|93787.9|93890.1|93774.1|6
1643322180000|2022-01-27 22:23:00|93887.1|93771.1|93894.6|93778.6|93920.6|93804.6|93887.1|93771.1|28
1643322190000|2022-01-27 22:23:10|93893.3|93777.3|93904.7|93788.7|93912|93796|93893.3|93777.3|17
1643322200000|2022-01-27 22:23:20|93907.7|93791.7|93909.8|93793.8|93910.9|93794.9|93903.9|93787.9|8
1643322210000|2022-01-27 22:23:30|93914.2|93798.2|93909|93793|93914.2|93798.2|93880.4|93764.4|13
1643322220000|2022-01-27 22:23:40|93890.6|93774.6|93896.7|93780.7|93915.3|93799.3|93884.6|93768.6|11
1643322230000|2022-01-27 22:23:50|93905.9|93789.9|93924.8|93808.8|93925.1|93809.1|93905.9|93789.9|7
1643322240000|2022-01-27 22:24:00|93909.4|93793.4|93915.5|93799.5|93915.9|93799.9|93897.8|93781.8|13
1643322250000|2022-01-27 22:24:10|93912.9|93796.9|93904.7|93788.7|93913.8|93797.8|93904.7|93788.7|6
1643322260000|2022-01-27 22:24:20|93913|93797|93911.4|93795.4|93913|93797|93904.2|93788.2|5
1643322270000|2022-01-27 22:24:30|93898.2|93782.2|93921.2|93805.2|93921.2|93805.2|93893.1|93777.1|5
1643322280000|2022-01-27 22:24:40|93921|93805|93891.4|93775.4|93921|93805|93882.7|93766.7|4
1643322290000|2022-01-27 22:24:50|93881.8|93765.8|93908.7|93792.7|93908.7|93792.7|93881.8|93765.8|5
1643322300000|2022-01-27 22:25:00|93893.5|93777.5|93901|93785|93908.3|93792.3|93888.3|93772.3|6
1643322310000|2022-01-27 22:25:10|93908.9|93792.9|93899.1|93783.1|93908.9|93792.9|93899.1|93783.1|2
1643322320000|2022-01-27 22:25:20|93892.2|93776.2|93889.4|93773.4|93895.5|93779.5|93889.4|93773.4|4
1643322330000|2022-01-27 22:25:30|93883.6|93767.6|93885.2|93769.2|93885.2|93769.2|93883.6|93767.6|2
1643322340000|2022-01-27 22:25:40|93884.5|93768.5|93915.1|93799.1|93923|93807|93882.5|93766.5|5
1643322350000|2022-01-27 22:25:50|93915.4|93799.4|93915|93799|93925.1|93809.1|93915|93799|6
1643322360000|2022-01-27 22:26:00|93908.8|93792.8|93896.4|93780.4|93911.4|93795.4|93896.4|93780.4|24
1643322370000|2022-01-27 22:26:10|93895.5|93779.5|93883.4|93767.4|93901.1|93785.1|93883.4|93767.4|8
1643322380000|2022-01-27 22:26:20|93870.4|93754.4|93883.5|93767.5|93883.5|93767.5|93867.9|93751.9|5
1643322390000|2022-01-27 22:26:30|93881.1|93765.1|93868.7|93752.7|93885.7|93769.7|93865.2|93749.2|6
1643322400000|2022-01-27 22:26:40|93873.3|93757.3|93925.3|93809.3|93952.1|93836.1|93873.3|93757.3|7
1643322410000|2022-01-27 22:26:50|93927.8|93811.8|93908.3|93792.3|93927.8|93811.8|93898.7|93782.7|5
1643322420000|2022-01-27 22:27:00|93907.4|93791.4|93903.7|93787.7|93907.4|93791.4|93897.6|93781.6|3
1643322430000|2022-01-27 22:27:10|93910|93794|93883.7|93767.7|93910|93794|93883.7|93767.7|2
1643322440000|2022-01-27 22:27:20|93895.5|93779.5|93878.8|93762.8|93899.9|93783.9|93878.8|93762.8|4
1643322450000|2022-01-27 22:27:30|93910.9|93794.9|93916.1|93800.1|93939.3|93823.3|93910.6|93794.6|5
1643322460000|2022-01-27 22:27:40|93916.5|93800.5|93925.2|93809.2|93925.4|93809.4|93916.5|93800.5|3
1643322470000|2022-01-27 22:27:50|93921.6|93805.6|93886.4|93770.4|93925.2|93809.2|93886.4|93770.4|7
1643322480000|2022-01-27 22:28:00|93896.9|93780.9|93907.2|93791.2|93910.4|93794.4|93895.4|93779.4|10
1643322490000|2022-01-27 22:28:10|93910.9|93794.9|93899.1|93783.1|93910.9|93794.9|93895.3|93779.3|26
1643322500000|2022-01-27 22:28:20|93895|93779|93902.9|93786.9|93910.6|93794.6|93895|93779|20
1643322510000|2022-01-27 22:28:30|93906.8|93790.8|93906.5|93790.5|93906.8|93790.8|93900|93784|9
1643322520000|2022-01-27 22:28:40|93914.3|93798.3|93906.4|93790.4|93914.3|93798.3|93897|93781|12
1643322530000|2022-01-27 22:28:50|93905.1|93789.1|93899.5|93783.5|93910.5|93794.5|93899.5|93783.5|6
1643322540000|2022-01-27 22:29:00|93906.2|93790.2|93911.7|93795.7|93918.3|93802.3|93906.2|93790.2|8
1643322550000|2022-01-27 22:29:10|93903.5|93787.5|93893.3|93777.3|93903.5|93787.5|93872.5|93756.5|9
1643322560000|2022-01-27 22:29:20|93898.2|93782.2|93900.2|93784.2|93918.3|93802.3|93884.8|93768.8|21
1643322570000|2022-01-27 22:29:30|93901.3|93785.3|93912.9|93796.9|93928.5|93812.5|93895.2|93779.2|12
1643322580000|2022-01-27 22:29:40|93906.3|93790.3|93904.3|93788.3|93913.9|93797.9|93902.2|93786.2|14
1643322590000|2022-01-27 22:29:50|93909.9|93793.9|93915.6|93799.6|93915.6|93799.6|93902.7|93786.7|15
1643322600000|2022-01-27 22:30:00|93916.5|93800.5|93915.3|93799.3|93916.7|93800.7|93892.5|93776.5|20
1643322610000|2022-01-27 22:30:10|93913.8|93797.8|93878.7|93762.7|93913.8|93797.8|93875.6|93759.6|38
1643322620000|2022-01-27 22:30:20|93883.2|93767.2|93875.5|93759.5|93894.2|93778.2|93870.3|93754.3|16
1643322630000|2022-01-27 22:30:30|93884.7|93768.7|93873.1|93757.1|93888.7|93772.7|93871.6|93755.6|12
1643322640000|2022-01-27 22:30:40|93875|93759|93926.1|93810.1|93926.1|93810.1|93873.8|93757.8|31
1643322650000|2022-01-27 22:30:50|93923|93807|93912.6|93796.6|93923.7|93807.7|93901.9|93785.9|21
1643322660000|2022-01-27 22:31:00|93916.1|93800.1|93914.4|93798.4|93917.8|93801.8|93908.9|93792.9|18
1643322670000|2022-01-27 22:31:10|93914.5|93798.5|93911.4|93795.4|93916.4|93800.4|93903.8|93787.8|24
1643322680000|2022-01-27 22:31:20|93919.8|93803.8|93902.6|93786.6|93919.9|93803.9|93895.7|93779.7|26
1643322690000|2022-01-27 22:31:30|93904.1|93788.1|93893.9|93777.9|93907|93791|93893.9|93777.9|12
1643322700000|2022-01-27 22:31:40|93902.1|93786.1|93887.8|93771.8|93902.5|93786.5|93887.2|93771.2|10
1643322710000|2022-01-27 22:31:50|93887.9|93771.9|93896.1|93780.1|93904|93788|93887.9|93771.9|13
1643322720000|2022-01-27 22:32:00|93891|93775|93904|93788|93904.1|93788.1|93872.3|93756.3|8
1643322730000|2022-01-27 22:32:10|93910.9|93794.9|93895.4|93779.4|93932|93816|93895.4|93779.4|18
1643322740000|2022-01-27 22:32:20|93896.5|93780.5|93898.6|93782.6|93902.2|93786.2|93892.9|93776.9|5
1643322750000|2022-01-27 22:32:30|93903.4|93787.4|93887.1|93771.1|93903.4|93787.4|93887.1|93771.1|7
1643322760000|2022-01-27 22:32:40|93887.4|93771.4|93925.1|93809.1|93927.7|93811.7|93887.3|93771.3|6
1643322770000|2022-01-27 22:32:50|93923.6|93807.6|93875.5|93759.5|93923.6|93807.6|93875.5|93759.5|6
1643322780000|2022-01-27 22:33:00|93874.6|93758.6|93891.4|93775.4|93910.5|93794.5|93874.6|93758.6|13
1643322790000|2022-01-27 22:33:10|93909.3|93793.3|93889.8|93773.8|93909.3|93793.3|93884.8|93768.8|7
1643322800000|2022-01-27 22:33:20|93885.1|93769.1|93891.5|93775.5|93891.5|93775.5|93882.5|93766.5|7
1643322810000|2022-01-27 22:33:30|93896.7|93780.7|93879.4|93763.4|93905.3|93789.3|93879.4|93763.4|6
1643322820000|2022-01-27 22:33:40|93892.5|93776.5|93911.5|93795.5|93911.5|93795.5|93890.3|93774.3|11
1643322830000|2022-01-27 22:33:50|93919.5|93803.5|93903.4|93787.4|93919.5|93803.5|93900.7|93784.7|6
1643322840000|2022-01-27 22:34:00|93906.3|93790.3|93915.2|93799.2|93915.2|93799.2|93899.6|93783.6|13
1643322850000|2022-01-27 22:34:10|93902.8|93786.8|93915.3|93799.3|93915.3|93799.3|93902.8|93786.8|5
1643322860000|2022-01-27 22:34:20|93906.5|93790.5|93909.8|93793.8|93910.8|93794.8|93901.6|93785.6|10
1643322870000|2022-01-27 22:34:30|93903.5|93787.5|93897.1|93781.1|93903.5|93787.5|93893.6|93777.6|9
1643322880000|2022-01-27 22:34:40|93902|93786|93902.4|93786.4|93905.4|93789.4|93900|93784|4
1643322890000|2022-01-27 22:34:50|93901.4|93785.4|93899.1|93783.1|93918.2|93802.2|93894.2|93778.2|26
1643322900000|2022-01-27 22:35:00|93897.2|93781.2|93884.3|93768.3|93902.1|93786.1|93884.3|93768.3|15
1643322910000|2022-01-27 22:35:10|93891.4|93775.4|93881|93765|93908.3|93792.3|93879.9|93763.9|15
1643322920000|2022-01-27 22:35:20|93882.3|93766.3|93894.3|93778.3|93902.6|93786.6|93882|93766|20
1643322930000|2022-01-27 22:35:30|93894.5|93778.5|93902.5|93786.5|93902.5|93786.5|93894.5|93778.5|5
1643322940000|2022-01-27 22:35:40|93904.2|93788.2|93896.7|93780.7|93904.2|93788.2|93890.3|93774.3|9
1643322950000|2022-01-27 22:35:50|93896.2|93780.2|93882.3|93766.3|93896.2|93780.2|93882.3|93766.3|13
1643322960000|2022-01-27 22:36:00|93885|93769|93886.4|93770.4|93898|93782|93878|93762|9
1643322970000|2022-01-27 22:36:10|93895|93779|93893.4|93777.4|93902|93786|93892.2|93776.2|17
1643322980000|2022-01-27 22:36:20|93891.6|93775.6|93899.3|93783.3|93906.2|93790.2|93891.5|93775.5|32
1643322990000|2022-01-27 22:36:30|93896.5|93780.5|93898.6|93782.6|93900.8|93784.8|93895.3|93779.3|14
1643323000000|2022-01-27 22:36:40|93898.7|93782.7|93902.9|93786.9|93903|93787|93896.6|93780.6|22
1643323010000|2022-01-27 22:36:50|93899.9|93783.9|93879.7|93763.7|93906.3|93790.3|93874.4|93758.4|25
1643323020000|2022-01-27 22:37:00|93880.5|93764.5|93880.1|93764.1|93880.5|93764.5|93864.6|93748.6|32
1643323030000|2022-01-27 22:37:10|93878|93762|93890.8|93774.8|93890.8|93774.8|93876.9|93760.9|16
1643323040000|2022-01-27 22:37:20|93885.7|93769.7|93887.3|93771.3|93888.6|93772.6|93874.9|93758.9|31
1643323050000|2022-01-27 22:37:30|93887.1|93771.1|93893.1|93777.1|93893.1|93777.1|93882.1|93766.1|11
1643323060000|2022-01-27 22:37:40|93895.1|93779.1|93884.2|93768.2|93895.1|93779.1|93876.3|93760.3|8
1643323070000|2022-01-27 22:37:50|93884.5|93768.5|93893.3|93777.3|93893.3|93777.3|93875.8|93759.8|21
1643323080000|2022-01-27 22:38:00|93885|93769|93899.2|93783.2|93900.1|93784.1|93878.4|93762.4|21
1643323090000|2022-01-27 22:38:10|93905.2|93789.2|93891.8|93775.8|93905.2|93789.2|93880.5|93764.5|28
1643323100000|2022-01-27 22:38:20|93891.7|93775.7|93891.8|93775.8|93897.8|93781.8|93880.8|93764.8|21
1643323110000|2022-01-27 22:38:30|93891.5|93775.5|93891.1|93775.1|93894.5|93778.5|93883|93767|20
1643323120000|2022-01-27 22:38:40|93889.2|93773.2|93879.4|93763.4|93899.1|93783.1|93879.4|93763.4|25
1643323130000|2022-01-27 22:38:50|93882.5|93766.5|93889.5|93773.5|93900.7|93784.7|93882.5|93766.5|16
1643323140000|2022-01-27 22:39:00|93901.3|93785.3|93902.2|93786.2|93902.2|93786.2|93892.9|93776.9|12
1643323150000|2022-01-27 22:39:10|93899.1|93783.1|93889.6|93773.6|93904.5|93788.5|93887.7|93771.7|18
1643323160000|2022-01-27 22:39:20|93890.4|93774.4|93886.4|93770.4|93892.5|93776.5|93884|93768|8
1643323170000|2022-01-27 22:39:30|93886.8|93770.8|93899.5|93783.5|93899.5|93783.5|93886.8|93770.8|5
1643323180000|2022-01-27 22:39:40|93897.7|93781.7|93898.2|93782.2|93901|93785|93870.8|93754.8|11
1643323190000|2022-01-27 22:39:50|93896.8|93780.8|93887.1|93771.1|93917.1|93801.1|93878.9|93762.9|19
1643323200000|2022-01-27 22:40:00|93889.4|93773.4|93880.9|93764.9|93889.4|93773.4|93873.1|93757.1|10
1643323210000|2022-01-27 22:40:10|93884|93768|93897.4|93781.4|93897.5|93781.5|93884|93768|10
1643323220000|2022-01-27 22:40:20|93892.6|93776.6|93896.5|93780.5|93896.5|93780.5|93878.8|93762.8|10
1643323230000|2022-01-27 22:40:30|93918.7|93802.7|93872.1|93756.1|93918.7|93802.7|93872.1|93756.1|9
1643323240000|2022-01-27 22:40:40|93881|93765|93875.5|93759.5|93906.8|93790.8|93870|93754|14
1643323250000|2022-01-27 22:40:50|93875.3|93759.3|93886.3|93770.3|93896.1|93780.1|93875.3|93759.3|9
1643323260000|2022-01-27 22:41:00|93885.1|93769.1|93876.3|93760.3|93893.2|93777.2|93876.3|93760.3|8
1643323270000|2022-01-27 22:41:10|93879|93763|93885|93769|93893.3|93777.3|93879|93763|4
1643323280000|2022-01-27 22:41:20|93891.2|93775.2|93867.5|93751.5|93891.2|93775.2|93867.1|93751.1|12
1643323290000|2022-01-27 22:41:30|93869.2|93753.2|93887.2|93771.2|93887.2|93771.2|93868.6|93752.6|8
1643323300000|2022-01-27 22:41:40|93888.5|93772.5|93886.4|93770.4|93888.6|93772.6|93877.2|93761.2|5
1643323310000|2022-01-27 22:41:50|93887.8|93771.8|93894.4|93778.4|93898|93782|93875.9|93759.9|8
1643323320000|2022-01-27 22:42:00|93894.3|93778.3|93876.5|93760.5|93894.8|93778.8|93876.5|93760.5|8
1643323330000|2022-01-27 22:42:10|93889.9|93773.9|93883.7|93767.7|93898.7|93782.7|93879.1|93763.1|15
1643323340000|2022-01-27 22:42:20|93890.8|93774.8|93882.7|93766.7|93893|93777|93879.2|93763.2|10
1643323350000|2022-01-27 22:42:30|93882.2|93766.2|93896.4|93780.4|93896.4|93780.4|93877.3|93761.3|13
1643323360000|2022-01-27 22:42:40|93898.6|93782.6|93880.3|93764.3|93905.3|93789.3|93880.3|93764.3|7
1643323370000|2022-01-27 22:42:50|93887.4|93771.4|93894|93778|93894|93778|93882.6|93766.6|5
1643323380000|2022-01-27 22:43:00|93882.8|93766.8|93886.9|93770.9|93896.9|93780.9|93882.8|93766.8|13
1643323390000|2022-01-27 22:43:10|93882.6|93766.6|93886.9|93770.9|93892.3|93776.3|93880.7|93764.7|7
1643323400000|2022-01-27 22:43:20|93887.9|93771.9|93879.6|93763.6|93892.3|93776.3|93879.6|93763.6|3
1643323410000|2022-01-27 22:43:30|93878.8|93762.8|93900.6|93784.6|93900.6|93784.6|93869.2|93753.2|11
1643323420000|2022-01-27 22:43:40|93896.1|93780.1|93891.7|93775.7|93898.3|93782.3|93881.8|93765.8|10
1643323430000|2022-01-27 22:43:50|93897|93781|93880.3|93764.3|93902.2|93786.2|93880.3|93764.3|12
1643323440000|2022-01-27 22:44:00|93882.2|93766.2|93892|93776|93892|93776|93879.3|93763.3|7
1643323450000|2022-01-27 22:44:10|93900.4|93784.4|93896.5|93780.5|93900.4|93784.4|93887.9|93771.9|6
1643323460000|2022-01-27 22:44:20|93878.1|93762.1|93887.9|93771.9|93889.2|93773.2|93872.3|93756.3|10
1643323470000|2022-01-27 22:44:30|93892.8|93776.8|93881.5|93765.5|93892.8|93776.8|93879.1|93763.1|10
1643323480000|2022-01-27 22:44:40|93881.4|93765.4|93906.4|93790.4|93906.4|93790.4|93870.9|93754.9|6
1643323490000|2022-01-27 22:44:50|93904.9|93788.9|93878.9|93762.9|93904.9|93788.9|93874.8|93758.8|4
1643323500000|2022-01-27 22:45:00|93884.6|93768.6|93886.8|93770.8|93892.1|93776.1|93878.5|93762.5|10
1643323510000|2022-01-27 22:45:10|93880.5|93764.5|93890.1|93774.1|93891.5|93775.5|93868|93752|10
1643323520000|2022-01-27 22:45:20|93896.2|93780.2|93899.1|93783.1|93899.1|93783.1|93889.9|93773.9|9
1643323530000|2022-01-27 22:45:30|93882.3|93766.3|93890|93774|93892.1|93776.1|93875.5|93759.5|9
1643323540000|2022-01-27 22:45:40|93887.8|93771.8|93887.3|93771.3|93887.8|93771.8|93876.9|93760.9|9
1643323550000|2022-01-27 22:45:50|93891.4|93775.4|93886.1|93770.1|93891.4|93775.4|93884.4|93768.4|9
1643323560000|2022-01-27 22:46:00|93891.4|93775.4|93886.3|93770.3|93896.3|93780.3|93878.4|93762.4|15
1643323570000|2022-01-27 22:46:10|93889.5|93773.5|93880.5|93764.5|93902.6|93786.6|93873.7|93757.7|8
1643323580000|2022-01-27 22:46:20|93888.6|93772.6|93885.5|93769.5|93892.5|93776.5|93885.5|93769.5|4
1643323590000|2022-01-27 22:46:30|93901.2|93785.2|93897.4|93781.4|93901.2|93785.2|93890.7|93774.7|6
1643323600000|2022-01-27 22:46:40|93898.1|93782.1|93904.5|93788.5|93904.5|93788.5|93898.1|93782.1|3
1643323610000|2022-01-27 22:46:50|93904.6|93788.6|93880.7|93764.7|93904.6|93788.6|93880.7|93764.7|2
1643323620000|2022-01-27 22:47:00|93888.3|93772.3|93903|93787|93910.6|93794.6|93888.3|93772.3|6
1643323630000|2022-01-27 22:47:10|93903.9|93787.9|93904.6|93788.6|93909|93793|93903.9|93787.9|6
1643323640000|2022-01-27 22:47:20|93911.9|93795.9|93919.1|93803.1|93919.1|93803.1|93911.9|93795.9|2
1643323650000|2022-01-27 22:47:30|93921.3|93805.3|93912.5|93796.5|93921.3|93805.3|93879.1|93763.1|16
1643323660000|2022-01-27 22:47:40|93908.9|93792.9|93897.8|93781.8|93908.9|93792.9|93883.6|93767.6|11
1643323670000|2022-01-27 22:47:50|93897.3|93781.3|93889.6|93773.6|93897.3|93781.3|93885.4|93769.4|8
1643323680000|2022-01-27 22:48:00|93888.7|93772.7|93885.4|93769.4|93907.4|93791.4|93880|93764|9
1643323690000|2022-01-27 22:48:10|93874.5|93758.5|93887.9|93771.9|93889.6|93773.6|93872|93756|8
1643323700000|2022-01-27 22:48:20|93892.8|93776.8|93879.3|93763.3|93892.8|93776.8|93879.3|93763.3|19
1643323710000|2022-01-27 22:48:30|93898.4|93782.4|93902.8|93786.8|93902.8|93786.8|93884.9|93768.9|6
1643323720000|2022-01-27 22:48:40|93883.5|93767.5|93890.2|93774.2|93893.2|93777.2|93883.5|93767.5|9
1643323730000|2022-01-27 22:48:50|93891.6|93775.6|93865.5|93749.5|93891.6|93775.6|93865.5|93749.5|6
1643323740000|2022-01-27 22:49:00|93897.3|93781.3|93910.3|93794.3|93910.3|93794.3|93871.4|93755.4|9
1643323750000|2022-01-27 22:49:10|93898|93782|93906.2|93790.2|93922.6|93806.6|93885.2|93769.2|12
1643323760000|2022-01-27 22:49:20|93881.7|93765.7|93887|93771|93887|93771|93881.7|93765.7|3
1643323770000|2022-01-27 22:49:30|93910.7|93794.7|93903.8|93787.8|93915.7|93799.7|93897.7|93781.7|14
1643323780000|2022-01-27 22:49:40|93905.1|93789.1|93883.7|93767.7|93918.4|93802.4|93883.7|93767.7|7
1643323790000|2022-01-27 22:49:50|93881.5|93765.5|93903.7|93787.7|93903.7|93787.7|93881.5|93765.5|6
1643323800000|2022-01-27 22:50:00|93900.1|93784.1|93908.1|93792.1|93909.5|93793.5|93885.5|93769.5|6
1643323810000|2022-01-27 22:50:10|93890.5|93774.5|93904.8|93788.8|93904.8|93788.8|93890.5|93774.5|7
1643323820000|2022-01-27 22:50:20|93906|93790|93908.1|93792.1|93913.3|93797.3|93899|93783|14
1643323830000|2022-01-27 22:50:30|93910.7|93794.7|93912.6|93796.6|93921.6|93805.6|93894|93778|11
1643323840000|2022-01-27 22:50:40|93891.7|93775.7|93962.6|93846.6|93982.8|93866.8|93891.7|93775.7|31
1643323850000|2022-01-27 22:50:50|93968.9|93852.9|93978.1|93862.1|93978.1|93862.1|93958.2|93842.2|17
1643323860000|2022-01-27 22:51:00|93973.7|93857.7|93977.7|93861.7|93979.2|93863.2|93973.7|93857.7|13
1643323870000|2022-01-27 22:51:10|93974.7|93858.7|93973.3|93857.3|93978.9|93862.9|93965.7|93849.7|15
1643323880000|2022-01-27 22:51:20|93975.7|93859.7|93976.8|93860.8|93978.2|93862.2|93963.5|93847.5|15
1643323890000|2022-01-27 22:51:30|93973.1|93857.1|93960.5|93844.5|93984.4|93868.4|93960.5|93844.5|14
1643323900000|2022-01-27 22:51:40|93970|93854|93971.3|93855.3|93973.6|93857.6|93963.6|93847.6|16
1643323910000|2022-01-27 22:51:50|93969.3|93853.3|93963.2|93847.2|93989.7|93873.7|93958.6|93842.6|12
1643323920000|2022-01-27 22:52:00|93972.4|93856.4|93967.7|93851.7|93973.9|93857.9|93944.1|93828.1|24
1643323930000|2022-01-27 22:52:10|93960.2|93844.2|93972.7|93856.7|93972.7|93856.7|93956.7|93840.7|24
1643323940000|2022-01-27 22:52:20|93953.1|93837.1|93972.6|93856.6|93972.6|93856.6|93950.9|93834.9|13
1643323950000|2022-01-27 22:52:30|93970.2|93854.2|93965.8|93849.8|93973|93857|93962.4|93846.4|11
1643323960000|2022-01-27 22:52:40|93965|93849|93969.8|93853.8|93969.8|93853.8|93963.1|93847.1|14
1643323970000|2022-01-27 22:52:50|93971.1|93855.1|93965.8|93849.8|93971.1|93855.1|93958.6|93842.6|8
1643323980000|2022-01-27 22:53:00|93966.7|93850.7|93965.1|93849.1|93971.1|93855.1|93960.1|93844.1|13
1643323990000|2022-01-27 22:53:10|93963.5|93847.5|93975.6|93859.6|93975.6|93859.6|93960.7|93844.7|12
1643324000000|2022-01-27 22:53:20|93971.2|93855.2|93971|93855|93975.8|93859.8|93963.7|93847.7|10
1643324010000|2022-01-27 22:53:30|93973.8|93857.8|93971.4|93855.4|93977.2|93861.2|93971.4|93855.4|4
1643324020000|2022-01-27 22:53:40|93972.8|93856.8|93962.1|93846.1|93994.9|93878.9|93961.1|93845.1|10
1643324030000|2022-01-27 22:53:50|93967.6|93851.6|93973.6|93857.6|93976.6|93860.6|93965.1|93849.1|12
1643324040000|2022-01-27 22:54:00|93971.2|93855.2|93965.7|93849.7|93979|93863|93950.8|93834.8|8
1643324050000|2022-01-27 22:54:10|93969.3|93853.3|93976.1|93860.1|93976.5|93860.5|93958.5|93842.5|11
1643324060000|2022-01-27 22:54:20|93957.6|93841.6|93962.1|93846.1|93967|93851|93957.6|93841.6|10
1643324070000|2022-01-27 22:54:30|93965.2|93849.2|93970.7|93854.7|93977.9|93861.9|93965.2|93849.2|11
1643324080000|2022-01-27 22:54:40|93961|93845|93971|93855|93971|93855|93961|93845|10
1643324090000|2022-01-27 22:54:50|93964.2|93848.2|93986.8|93870.8|93986.8|93870.8|93964.2|93848.2|5
1643324100000|2022-01-27 22:55:00|93981.3|93865.3|93970.6|93854.6|93981.3|93865.3|93951.4|93835.4|9
1643324110000|2022-01-27 22:55:10|93965.1|93849.1|93977.1|93861.1|93977.1|93861.1|93965.1|93849.1|6
1643324120000|2022-01-27 22:55:20|93973.4|93857.4|93970|93854|93976.8|93860.8|93965.7|93849.7|11
1643324130000|2022-01-27 22:55:30|93966.2|93850.2|93972.2|93856.2|93980.7|93864.7|93963.2|93847.2|15
1643324140000|2022-01-27 22:55:40|93971.5|93855.5|93979.3|93863.3|93979.3|93863.3|93971.2|93855.2|3
1643324150000|2022-01-27 22:55:50|93973.4|93857.4|93970.7|93854.7|93980.9|93864.9|93970.4|93854.4|9
1643324160000|2022-01-27 22:56:00|93971.8|93855.8|93963.9|93847.9|93984.6|93868.6|93963.9|93847.9|10
1643324170000|2022-01-27 22:56:10|93963.5|93847.5|93968.6|93852.6|93970.2|93854.2|93963.5|93847.5|13
1643324180000|2022-01-27 22:56:20|93967.2|93851.2|93972.5|93856.5|93972.5|93856.5|93964.7|93848.7|10
1643324190000|2022-01-27 22:56:30|93951.7|93835.7|93977.5|93861.5|93977.5|93861.5|93951.7|93835.7|9
1643324200000|2022-01-27 22:56:40|93968.9|93852.9|93962.5|93846.5|93968.9|93852.9|93951.2|93835.2|7
1643324210000|2022-01-27 22:56:50|93962.1|93846.1|93961.4|93845.4|93962.1|93846.1|93958.8|93842.8|8
1643324220000|2022-01-27 22:57:00|93963|93847|93988.4|93872.4|93993.9|93877.9|93962.9|93846.9|5
1643324230000|2022-01-27 22:57:10|93986.4|93870.4|93988|93872|93991.8|93875.8|93982.3|93866.3|6
1643324240000|2022-01-27 22:57:20|93976.3|93860.3|93961.3|93845.3|93977.6|93861.6|93958.4|93842.4|25
1643324250000|2022-01-27 22:57:30|93966.5|93850.5|93961|93845|93971.9|93855.9|93952.2|93836.2|24
1643324260000|2022-01-27 22:57:40|93957|93841|93959.2|93843.2|93967.3|93851.3|93957|93841|22
1643324270000|2022-01-27 22:57:50|93962.1|93846.1|93970.7|93854.7|93970.7|93854.7|93959.5|93843.5|13
1643324280000|2022-01-27 22:58:00|93956.3|93840.3|93963.2|93847.2|93963.2|93847.2|93954.3|93838.3|19
1643324290000|2022-01-27 22:58:10|93963.6|93847.6|93964.8|93848.8|93964.8|93848.8|93954.3|93838.3|16
1643324300000|2022-01-27 22:58:20|93962.9|93846.9|93967|93851|93967|93851|93954.1|93838.1|14
1643324310000|2022-01-27 22:58:30|93969|93853|93956.1|93840.1|93972.9|93856.9|93950.3|93834.3|21
1643324320000|2022-01-27 22:58:40|93963.8|93847.8|93976.7|93860.7|93976.7|93860.7|93948.8|93832.8|43
1643324330000|2022-01-27 22:58:50|93976.4|93860.4|93974.3|93858.3|93978.7|93862.7|93964.8|93848.8|38
1643324340000|2022-01-27 22:59:00|93973.8|93857.8|93972.7|93856.7|93975.5|93859.5|93964.1|93848.1|39
1643324350000|2022-01-27 22:59:10|93968.3|93852.3|93951.4|93835.4|93974.7|93858.7|93946.4|93830.4|35
1643324360000|2022-01-27 22:59:20|93957.8|93841.8|93949|93833|93962.3|93846.3|93949|93833|30
1643324370000|2022-01-27 22:59:30|93951.2|93835.2|93956.1|93840.1|93960.2|93844.2|93949.2|93833.2|24
1643324380000|2022-01-27 22:59:40|93955.2|93839.2|93956.4|93840.4|93960.7|93844.7|93946.7|93830.7|26
1643324390000|2022-01-27 22:59:50|93957.6|93841.6|93953.6|93837.6|93962.8|93846.8|93952.7|93836.7|19
1643324400000|2022-01-27 23:00:00|93953|93837|93958.1|93842.1|93961.5|93845.5|93950.6|93834.6|45
1643324410000|2022-01-27 23:00:10|93958.2|93842.2|93962|93846|93962|93846|93953.4|93837.4|55
1643324420000|2022-01-27 23:00:20|93958.7|93842.7|93963.2|93847.2|93965.9|93849.9|93957|93841|47
1643324430000|2022-01-27 23:00:30|93962.9|93846.9|93961.3|93845.3|93964.6|93848.6|93957.4|93841.4|43
1643324440000|2022-01-27 23:00:40|93961.4|93845.4|93962.2|93846.2|93966.8|93850.8|93960|93844|31
1643324450000|2022-01-27 23:00:50|93964.5|93848.5|93960.9|93844.9|93965.8|93849.8|93960.1|93844.1|18
1643324460000|2022-01-27 23:01:00|93966.8|93850.8|93963.7|93847.7|93967.4|93851.4|93962|93846|32
1643324470000|2022-01-27 23:01:10|93964.3|93848.3|93961.7|93845.7|93964.3|93848.3|93960.3|93844.3|17
1643324480000|2022-01-27 23:01:20|93962.2|93846.2|93960.4|93844.4|93962.2|93846.2|93956.6|93840.6|25
1643324490000|2022-01-27 23:01:30|93959.9|93843.9|93960|93844|93962.7|93846.7|93959.5|93843.5|26
1643324500000|2022-01-27 23:01:40|93959.8|93843.8|93968.2|93852.2|93968.8|93852.8|93959.8|93843.8|24
1643324510000|2022-01-27 23:01:50|93966|93850|93970.8|93854.8|93970.8|93854.8|93964|93848|25
1643324520000|2022-01-27 23:02:00|93967|93851|93964.1|93848.1|93970.1|93854.1|93962.8|93846.8|26
1643324530000|2022-01-27 23:02:10|93963.9|93847.9|93958.8|93842.8|93963.9|93847.9|93956.8|93841.1|32
1643324540000|2022-01-27 23:02:20|93956.9|93843.9|93955.4|93839.4|93959.7|93844.2|93948|93834.4|23
1643324550000|2022-01-27 23:02:30|93951.4|93837.8|93954.5|93838.5|93957.7|93844|93951.4|93837.8|30
1643324560000|2022-01-27 23:02:40|93954.3|93838.3|93949.2|93833.2|93956.6|93840.9|93941.8|93832.8|26
1643324570000|2022-01-27 23:02:50|93952.1|93836.1|93955.2|93839.2|93955.2|93844.6|93945.2|93829.9|24
1643324580000|2022-01-27 23:03:00|93954.7|93838.7|93953|93837.8|93954.9|93840|93942.3|93832|29
1643324590000|2022-01-27 23:03:10|93953.4|93837.6|93952.7|93836.7|93953.7|93837.7|93950.3|93835.3|21
1643324600000|2022-01-27 23:03:20|93953.6|93837.6|93955.9|93839.9|93957.1|93844.2|93953.1|93837.5|14
1643324610000|2022-01-27 23:03:30|93956.5|93840.5|93954.4|93838.4|93957.3|93842.8|93946.5|93835.3|13
1643324620000|2022-01-27 23:03:40|93954.6|93838.6|93958.7|93842.7|93959.2|93845.1|93954.2|93838.2|17
1643324630000|2022-01-27 23:03:50|93958.1|93842.1|93958.5|93842.5|93959.2|93845.5|93947.2|93837.1|27
1643324640000|2022-01-27 23:04:00|93957.8|93841.8|93960.4|93845.6|93960.9|93849|93955.4|93841.8|17
1643324650000|2022-01-27 23:04:10|93960.3|93844.3|93965|93849|93965.1|93849.1|93958.7|93842.7|15
1643324660000|2022-01-27 23:04:20|93962.3|93846.3|93946.9|93852.4|93963.2|93852.4|93946.9|93839.6|6
1643324670000|2022-01-27 23:04:30|93949.4|93853.8|93963.7|93848|93964.5|93853.9|93949.4|93842.3|16
1643324680000|2022-01-27 23:04:40|93963.4|93847.4|93957.7|93845.6|93963.5|93852.3|93947.3|93843.4|22
1643324690000|2022-01-27 23:04:50|93956.9|93840.9|93954.6|93839.3|93957|93845.6|93951.2|93837.5|29
1643324700000|2022-01-27 23:05:00|93954.5|93838.5|93957.9|93842|93958|93843.5|93952.5|93836.5|26
1643324710000|2022-01-27 23:05:10|93956.7|93840.7|93960.1|93844.1|93960.6|93845.2|93954.6|93838.6|31
1643324720000|2022-01-27 23:05:20|93960|93844|93955.4|93855|93963.2|93855|93952.1|93841.9|25
1643324730000|2022-01-27 23:05:30|93961.5|93847.7|93958.4|93848.3|93962.7|93849.6|93957.8|93843.4|25
1643324740000|2022-01-27 23:05:40|93959.2|93843.2|93961.5|93846.4|93961.5|93847.5|93953.5|93840.2|17
1643324750000|2022-01-27 23:05:50|93961.4|93846.3|93964|93848|93965.7|93849.7|93959.8|93843.8|31
1643324760000|2022-01-27 23:06:00|93963.9|93847.9|93964.8|93848.8|93965.4|93849.4|93963.5|93847.5|22
1643324770000|2022-01-27 23:06:10|93961.9|93845.9|93963.9|93847.9|93965.9|93849.9|93958.3|93844.6|19
1643324780000|2022-01-27 23:06:20|93961.9|93845.9|93967.1|93851.1|93968.2|93852.2|93961.9|93845.9|14
1643324790000|2022-01-27 23:06:30|93966.6|93850.6|93969.8|93853.8|93970|93854|93964.3|93848.3|20
1643324800000|2022-01-27 23:06:40|93966.9|93850.9|93967.6|93851.6|93969.6|93853.6|93960.1|93845.8|15
1643324810000|2022-01-27 23:06:50|93966|93850|93960.5|93844.5|93968.2|93852.2|93960.5|93844.5|20
1643324820000|2022-01-27 23:07:00|93960.6|93844.6|93966.7|93850.7|93966.7|93857.5|93958.3|93844.2|19
1643324830000|2022-01-27 23:07:10|93966.6|93850.6|93957.1|93841.1|93966.6|93850.6|93957.1|93841.1|15
1643324840000|2022-01-27 23:07:20|93958.2|93843.4|93962.6|93846.6|93962.6|93846.6|93956.3|93841.8|15
1643324850000|2022-01-27 23:07:30|93966.5|93850.5|93957.5|93845.8|93966.5|93850.5|93951.4|93835.4|17
1643324860000|2022-01-27 23:07:40|93957.3|93843.9|93963.3|93849.2|93963.3|93849.2|93956.2|93841.4|17
1643324870000|2022-01-27 23:07:50|93963.6|93847.6|93963.6|93847.6|93963.6|93847.6|93960.6|93844.6|15
1643324880000|2022-01-27 23:08:00|93963.8|93847.8|93967.1|93851.1|93967.1|93851.1|93950.9|93834.9|22
1643324890000|2022-01-27 23:08:10|93966.4|93850.4|93961|93845.6|93967.3|93851.3|93954.8|93840|24
1643324900000|2022-01-27 23:08:20|93961.6|93840.8|93962.5|93846.5|93963.7|93847.7|93956.8|93840.8|29
1643324910000|2022-01-27 23:08:30|93961.6|93845.6|93958.4|93843.8|93962.7|93846.7|93957.2|93841.2|25
1643324920000|2022-01-27 23:08:40|93959.7|93843.7|93959.8|93843.8|93960.6|93844.6|93957.5|93841.5|18
1643324930000|2022-01-27 23:08:50|93960.6|93844.6|93962.3|93846.3|93963.5|93847.5|93957.3|93841.7|18
1643324940000|2022-01-27 23:09:00|93964.2|93848.2|93968|93852|93968.7|93852.9|93960.1|93844.1|23
1643324950000|2022-01-27 23:09:10|93968.1|93852.1|93961.6|93845.6|93968.1|93852.1|93956.9|93844.4|22
1643324960000|2022-01-27 23:09:20|93958.8|93842.8|93963.8|93848.5|93964.1|93848.5|93956.4|93842.8|17
1643324970000|2022-01-27 23:09:30|93961.9|93845.9|93962.5|93848.5|93963.3|93848.7|93961.9|93845.9|16
1643324980000|2022-01-27 23:09:40|93962.3|93847.5|93965|93849|93965.3|93849.3|93959.9|93844.4|14
1643324990000|2022-01-27 23:09:50|93961.4|93845.4|93966.7|93850.7|93967.6|93852.6|93961.1|93845.1|13
1643325000000|2022-01-27 23:10:00|93966.2|93850.2|93967.3|93851.3|93967.3|93851.3|93963|93847|17
1643325010000|2022-01-27 23:10:10|93968.3|93852.3|93969.8|93856|93971.2|93859.9|93963|93850.3|42
1643325020000|2022-01-27 23:10:20|93968.6|93852.6|93972.2|93856.2|93972.8|93856.8|93968.6|93852.6|12
1643325030000|2022-01-27 23:10:30|93971.6|93855.6|93965.9|93855.5|93971.6|93855.6|93963.6|93847.6|28
1643325040000|2022-01-27 23:10:40|93965.8|93855.4|93971.2|93855.2|93971.3|93858.8|93965.6|93852.4|23
1643325050000|2022-01-27 23:10:50|93971|93855|93964.2|93855.7|93971|93856.4|93963.9|93853.4|17
1643325060000|2022-01-27 23:11:00|93962.3|93846.3|93963.7|93856.2|93973.7|93860.7|93962.3|93846.3|27
1643325070000|2022-01-27 23:11:10|93967.9|93851.9|93967.3|93855.5|93968.3|93855.5|93962.7|93848|17
1643325080000|2022-01-27 23:11:20|93968.7|93852.7|93965.3|93853|93968.8|93853|93962.8|93849.7|16
1643325090000|2022-01-27 23:11:30|93966|93851.9|93970.2|93854.2|93970.2|93855.6|93963.5|93847.5|21
1643325100000|2022-01-27 23:11:40|93969.8|93853.8|93969.2|93853.2|93970|93854.4|93962.7|93846.7|17
1643325110000|2022-01-27 23:11:50|93965|93849|93966.8|93851.4|93967.7|93854.3|93958.9|93848.3|16
1643325120000|2022-01-27 23:12:00|93967.7|93851.7|93966.6|93850.6|93967.7|93851.7|93959.9|93843.9|23
1643325130000|2022-01-27 23:12:10|93965.6|93851.3|93957.9|93847.8|93967.4|93851.6|93957.9|93844.8|31
1643325140000|2022-01-27 23:12:20|93957.8|93848.6|93962.9|93847.3|93963.2|93849.9|93957|93845.3|16
1643325150000|2022-01-27 23:12:30|93962.7|93847.1|93959.2|93843.4|93962.7|93847.1|93953.8|93843.3|22
1643325160000|2022-01-27 23:12:40|93957|93847.4|93963.8|93847.8|93963.8|93853.2|93956.8|93842.6|18
1643325170000|2022-01-27 23:12:50|93964.7|93848.7|93963.3|93847.3|93964.7|93848.7|93958|93844.3|15
1643325180000|2022-01-27 23:13:00|93961.4|93848.7|93959.8|93843.8|93962.6|93850.2|93957.1|93843.8|17
1643325190000|2022-01-27 23:13:10|93958|93844.2|93957.7|93849.1|93961.6|93849.1|93957.4|93841.4|9
1643325200000|2022-01-27 23:13:20|93956.9|93847.8|93963.1|93847.1|93963.1|93849.3|93956.9|93841.6|14
1643325210000|2022-01-27 23:13:30|93961.6|93847.7|93959.6|93851.6|93962.9|93851.6|93959.6|93845.1|12
1643325220000|2022-01-27 23:13:40|93963.1|93847.1|93960.7|93847.5|93963.1|93851.4|93954.1|93838.4|14
1643325230000|2022-01-27 23:13:50|93958.9|93851.2|93949.5|93846|93962.6|93851.9|93949.5|93844.1|15
1643325240000|2022-01-27 23:14:00|93949.9|93851.4|93952.3|93841.7|93961.4|93853.7|93949.9|93841.7|21
1643325250000|2022-01-27 23:14:10|93955.6|93839.6|93959.3|93846.1|93960.4|93846.1|93955|93839|11
1643325260000|2022-01-27 23:14:20|93957.8|93841.8|93952.9|93841.9|93962.8|93846.8|93952.9|93841.8|8
1643325270000|2022-01-27 23:14:30|93957.6|93841.6|93960.3|93844.3|93960.3|93844.3|93954.9|93838.9|14
1643325280000|2022-01-27 23:14:40|93960.2|93844.2|93959.2|93843.2|93960.2|93844.2|93957|93841|10
1643325290000|2022-01-27 23:14:50|93962.1|93846.1|93963.2|93847.2|93963.2|93847.2|93958.7|93842.7|8
1643325300000|2022-01-27 23:15:00|93972.1|93856.1|93955.8|93839.8|93972.1|93856.1|93953.4|93837.4|33
1643325310000|2022-01-27 23:15:10|93955.9|93839.9|93954|93850.7|93959|93852.7|93951.4|93838.9|34
1643325320000|2022-01-27 23:15:20|93952.9|93850|93946|93850.4|93955.3|93855|93945|93848.2|25
1643325330000|2022-01-27 23:15:30|93945.2|93854.6|93944.1|93844.5|93957.6|93855.5|93942.7|93841.3|23
1643325340000|2022-01-27 23:15:40|93944.6|93843.3|93959.2|93843.2|93959.6|93851.4|93944.6|93841.5|16
1643325350000|2022-01-27 23:15:50|93956.3|93840.3|93957.4|93841.4|93959.7|93845.5|93955.2|93839.2|20
1643325360000|2022-01-27 23:16:00|93956|93840|93956.8|93840.8|93959.1|93843.1|93956|93840|11
1643325370000|2022-01-27 23:16:10|93957.7|93841.7|93952.3|93857.5|93959.2|93857.5|93952.2|93840.4|35
1643325380000|2022-01-27 23:16:20|93952.2|93857.4|93948.6|93851.7|93954.9|93857.4|93947|93849|25
1643325390000|2022-01-27 23:16:30|93948.4|93853.6|93963|93847|93963|93856.3|93948.4|93841.6|30
1643325400000|2022-01-27 23:16:40|93957.3|93841.3|93966.5|93851|93966.5|93851|93956.1|93840.1|25
1643325410000|2022-01-27 23:16:50|93966.1|93850.1|93959.1|93843.1|93966.1|93851.9|93958.2|93842.8|26
1643325420000|2022-01-27 23:17:00|93963.9|93850.4|93947.8|93853.5|93964.1|93853.8|93947.8|93838.9|23
1643325430000|2022-01-27 23:17:10|93954.5|93853.2|93945.1|93852.9|93954.5|93860.8|93934|93840.8|24
1643325440000|2022-01-27 23:17:20|93946.6|93853.1|93936|93848.9|93949.1|93853.1|93934.7|93845.5|26
1643325450000|2022-01-27 23:17:30|93936.2|93849.8|93953.8|93837.8|93954.7|93851.6|93936.2|93835.9|28
1643325460000|2022-01-27 23:17:40|93953|93837|93951.3|93835.3|93954|93838|93949.5|93833.5|26
1643325470000|2022-01-27 23:17:50|93951|93835|93951.5|93835.5|93952.4|93836.4|93950.3|93834.3|21
1643325480000|2022-01-27 23:18:00|93951.6|93835.6|93940.1|93849.2|93952.3|93855.3|93931.1|93834.7|30
1643325490000|2022-01-27 23:18:10|93950.4|93857.5|93953.1|93852.7|93953.1|93859.8|93935.7|93852.7|24
1643325500000|2022-01-27 23:18:20|93952.3|93861.3|93963.1|93847.1|93963.1|93864.9|93949.9|93845.8|40
1643325510000|2022-01-27 23:18:30|93965.9|93849.9|93964.2|93848.2|93967.2|93851.2|93962.3|93846.3|28
1643325520000|2022-01-27 23:18:40|93965|93849|93964.1|93848.1|93965.2|93849.2|93962.8|93846.8|27
1643325530000|2022-01-27 23:18:50|93964.6|93848.6|93953.6|93856.9|93965.5|93856.9|93950.6|93843.4|29
1643325540000|2022-01-27 23:19:00|93953.2|93857.7|93950.4|93861.6|93955.5|93862.7|93949.4|93853.2|39
1643325550000|2022-01-27 23:19:10|93953|93866.3|93945.1|93857.1|93953.7|93866.6|93935.6|93852.4|28
1643325560000|2022-01-27 23:19:20|93946.9|93858.4|93951.1|93838.8|93954.3|93858.4|93939.4|93833.6|12
1643325570000|2022-01-27 23:19:30|93953.9|93844.3|93954.5|93838.5|93958.8|93844.3|93952.4|93836.4|23
1643325580000|2022-01-27 23:19:40|93954.4|93838.4|93958.7|93842.7|93958.9|93842.9|93954.3|93838.3|34
1643325590000|2022-01-27 23:19:50|93958.8|93842.8|93948.6|93862.2|93958.9|93864.8|93946.2|93842.8|40
1643325600000|2022-01-27 23:20:00|93948.4|93862|93950.9|93863.3|93951.8|93865|93948.4|93862|28
1643325610000|2022-01-27 23:20:10|93941|93859.2|93958.9|93844.6|93962.2|93864.6|93940.7|93844.1|34
1643325620000|2022-01-27 23:20:20|93959.1|93844.8|93960.8|93844.8|93962.1|93850.5|93957.6|93844.2|16
1643325630000|2022-01-27 23:20:30|93962.4|93846.4|93953.7|93846.2|93963.6|93847.6|93953.7|93843.2|30
1643325640000|2022-01-27 23:20:40|93956.9|93843.5|93949.5|93856.3|93959.3|93856.3|93949.5|93841.9|17
1643325650000|2022-01-27 23:20:50|93950.7|93861.4|93940.7|93862.4|93950.7|93865|93940.7|93856.2|17
1643325660000|2022-01-27 23:21:00|93936.3|93851.6|93936.7|93850.8|93954.4|93856.1|93929.5|93841.3|9
1643325670000|2022-01-27 23:21:10|93936.4|93855.5|93960.5|93847.7|93962.5|93861.7|93936.4|93843.4|26
1643325680000|2022-01-27 23:21:20|93962.1|93844.5|93959.9|93843.9|93963.2|93847.4|93959.9|93843.9|17
1643325690000|2022-01-27 23:21:30|93960.8|93844.8|93957.9|93843.5|93962.2|93846.4|93951.9|93841.6|20
1643325700000|2022-01-27 23:21:40|93960.1|93844.1|93941.2|93854.5|93960.3|93854.5|93933.5|93842.6|12
1643325710000|2022-01-27 23:21:50|93946.4|93860.5|93952.6|93864.8|93954|93865|93946.4|93855.6|20
1643325720000|2022-01-27 23:22:00|93954.3|93868.2|93963.1|93847.1|93964.8|93869.2|93919.2|93832.6|33
1643325730000|2022-01-27 23:22:10|93963.7|93847.7|93964.4|93848.4|93967.2|93851.2|93963.7|93847.7|14
1643325740000|2022-01-27 23:22:20|93966.2|93850.2|93960.5|93846|93967.6|93851.6|93956.8|93840.8|17
1643325750000|2022-01-27 23:22:30|93960.9|93844.9|93952.6|93860.1|93961.4|93861.8|93952|93844.1|19
1643325760000|2022-01-27 23:22:40|93952.1|93857.8|93947.9|93861.7|93952.4|93865|93944|93857.8|15
1643325770000|2022-01-27 23:22:50|93946.9|93860.5|93962.3|93846.3|93962.3|93861.3|93945.8|93846.3|9
1643325780000|2022-01-27 23:23:00|93965|93849|93963.1|93851.1|93967.2|93851.7|93962.9|93848|17
1643325790000|2022-01-27 23:23:10|93964.4|93851.5|93962.6|93851.1|93965.2|93851.5|93954.2|93838.2|8
1643325800000|2022-01-27 23:23:20|93961.7|93851.9|93954.5|93854.7|93964.5|93854.8|93954.5|93848.6|14
1643325810000|2022-01-27 23:23:30|93960.5|93851.8|93953.6|93861.4|93960.9|93861.4|93949.9|93842.4|14
1643325820000|2022-01-27 23:23:40|93953.9|93861.6|93950|93856.1|93955.5|93871.7|93947.1|93851|35
1643325830000|2022-01-27 23:23:50|93951.3|93858.1|93966.4|93850.4|93966.4|93860.2|93950.4|93842.2|18
1643325840000|2022-01-27 23:24:00|93961.9|93845.9|93967.3|93854.9|93970.8|93861|93961.9|93845.9|32
1643325850000|2022-01-27 23:24:10|93964.6|93856.2|93960.2|93850.6|93966|93861.5|93959.2|93847.6|25
1643325860000|2022-01-27 23:24:20|93963.1|93849.8|93952.4|93860.6|93963.9|93871.3|93950.1|93845.7|20
1643325870000|2022-01-27 23:24:30|93955.5|93864.6|93961.6|93863.3|93961.9|93866.8|93953.3|93856.8|23
1643325880000|2022-01-27 23:24:40|93961.2|93864.7|93967.9|93853.5|93968.2|93874.7|93949.9|93853.5|42
1643325890000|2022-01-27 23:24:50|93967.3|93853.2|93969.6|93854.3|93970.8|93861.6|93963.5|93853.2|16
1643325900000|2022-01-27 23:25:00|93968.5|93852.5|93964.9|93850.1|93970.4|93856.5|93959.6|93847.4|23
1643325910000|2022-01-27 23:25:10|93965.1|93849.1|93952.5|93872.9|93967.6|93873.7|93952.4|93846.8|34
1643325920000|2022-01-27 23:25:20|93952.6|93873|93952.7|93877.5|93954.3|93877.5|93952|93852.3|19
1643325930000|2022-01-27 23:25:30|93953.3|93861.9|93967|93866.2|93967|93876.2|93953.3|93861.4|23
1643325940000|2022-01-27 23:25:40|93964.7|93868.1|93965.8|93853.7|93967.8|93874.5|93950.1|93846.2|36
1643325950000|2022-01-27 23:25:50|93965.6|93853.1|93963.8|93851.5|93968.6|93858|93959.6|93849.5|46
1643325960000|2022-01-27 23:26:00|93963.6|93851.3|93964.1|93849.3|93966.2|93855|93961.5|93848.1|27
1643325970000|2022-01-27 23:26:10|93965.3|93849.5|93951.5|93862|93966.2|93862|93943.1|93848.7|15
1643325980000|2022-01-27 23:26:20|93952.2|93865|93947.1|93858.5|93956.5|93871.4|93947.1|93858.5|16
1643325990000|2022-01-27 23:26:30|93947|93858.1|93959|93843|93959|93869.8|93941.5|93843|14
1643326000000|2022-01-27 23:26:40|93961.5|93845.5|93960.9|93844.9|93962.5|93846.6|93957.6|93841.6|14
1643326010000|2022-01-27 23:26:50|93960.4|93844.4|93962.9|93846.9|93963.7|93848.3|93960|93844|14
1643326020000|2022-01-27 23:27:00|93964.1|93848.1|93948.4|93868.2|93965|93868.2|93946.5|93845.5|28
1643326030000|2022-01-27 23:27:10|93948.2|93868|93956.8|93867.8|93960.6|93869.4|93948.1|93862.2|17
1643326040000|2022-01-27 23:27:20|93959.4|93867.3|93947.9|93870.2|93959.4|93870.3|93945.5|93866.4|18
1643326050000|2022-01-27 23:27:30|93949.1|93867.2|93970|93854|93970|93870|93949.1|93845|18
1643326060000|2022-01-27 23:27:40|93971|93855|93968.7|93852.7|93971|93855.1|93965.5|93849.5|22
1643326070000|2022-01-27 23:27:50|93968.2|93852.2|93959.7|93843.7|93968.9|93852.9|93957|93841|32
1643326080000|2022-01-27 23:28:00|93959.8|93843.8|93954.7|93867.3|93960.4|93867.7|93952.8|93842.6|25
1643326090000|2022-01-27 23:28:10|93954.6|93867|93947.4|93867.9|93956|93867.9|93945.2|93860.9|17
1643326100000|2022-01-27 23:28:20|93955|93869.9|93964.6|93848.6|93967.8|93869.9|93955|93846.8|13
1643326110000|2022-01-27 23:28:30|93965.8|93849.8|93965.3|93849.3|93969|93853|93965.2|93849.2|22
1643326120000|2022-01-27 23:28:40|93966.6|93850.6|93959.6|93843.6|93966.6|93850.6|93953.1|93837.1|7
1643326130000|2022-01-27 23:28:50|93958.9|93842.9|93950.6|93874.2|93964|93874.2|93950.6|93842.7|6
1643326140000|2022-01-27 23:29:00|93949.7|93874.3|93950|93869.8|93957.7|93874.3|93944|93866.9|21
1643326150000|2022-01-27 23:29:10|93948.2|93868.8|93948.7|93872.8|93953.8|93872.9|93948.2|93868.8|7
1643326160000|2022-01-27 23:29:20|93952.7|93872.7|93965|93849|93965|93872.7|93952.3|93843.6|23
1643326170000|2022-01-27 23:29:30|93964.7|93848.9|93961.5|93845.5|93964.8|93848.9|93957.4|93841.4|23
1643326180000|2022-01-27 23:29:40|93959.6|93843.6|93960.5|93844.5|93963.1|93847.1|93959.3|93843.3|6
1643326190000|2022-01-27 23:29:50|93959.6|93843.6|93956.3|93863.9|93963.2|93871.2|93955.9|93843.6|6
1643326200000|2022-01-27 23:30:00|93955.5|93864|93952.7|93857.6|93956.7|93878.4|93928.4|93857.6|20
1643326210000|2022-01-27 23:30:10|93951.4|93858.7|93957.1|93841.1|93960|93858.7|93939.4|93841.1|20
1643326220000|2022-01-27 23:30:20|93956.5|93840.5|93963.8|93847.8|93963.8|93847.8|93954.5|93838.5|12
1643326230000|2022-01-27 23:30:30|93960.1|93844.1|93962.3|93848.1|93962.9|93848.1|93956.5|93841.7|28
1643326240000|2022-01-27 23:30:40|93962.5|93846.5|93952.5|93861.4|93963.1|93862.9|93952.5|93843.5|17
1643326250000|2022-01-27 23:30:50|93952.9|93861.9|93954.2|93862.2|93956.3|93862.8|93952.6|93859.5|24
1643326260000|2022-01-27 23:31:00|93944.6|93857.8|93946.6|93858.1|93954.1|93864.3|93942.4|93847.2|35
1643326270000|2022-01-27 23:31:10|93945.6|93856.4|93957.6|93841.6|93962.1|93861.7|93944.9|93838.9|49
1643326280000|2022-01-27 23:31:20|93958.5|93842.5|93954.9|93838.9|93962.3|93846.3|93954.3|93838.3|22
1643326290000|2022-01-27 23:31:30|93956.8|93840.8|93958.5|93842.6|93961.8|93845.8|93955.9|93839.9|16
1643326300000|2022-01-27 23:31:40|93958.6|93842.7|93953.7|93863.3|93958.6|93869|93948.1|93838.2|15
1643326310000|2022-01-27 23:31:50|93955|93864.6|93948.6|93860.5|93960.3|93865.2|93946.7|93851.4|24
1643326320000|2022-01-27 23:32:00|93945.3|93855|93966.1|93850.1|93966.1|93866.3|93945.3|93849.6|22
1643326330000|2022-01-27 23:32:10|93964.8|93848.8|93964.7|93848.7|93965|93849|93962.9|93846.9|11
1643326340000|2022-01-27 23:32:20|93965.1|93849.1|93964.4|93848.4|93966.2|93850.2|93962.6|93846.8|25
1643326350000|2022-01-27 23:32:30|93965.1|93849.1|93954.5|93862.6|93965.8|93862.7|93954|93847.8|20
1643326360000|2022-01-27 23:32:40|93953.8|93862.9|93961.1|93859.1|93963.9|93863.9|93949.3|93856.9|5
1643326370000|2022-01-27 23:32:50|93960.2|93866|93958.9|93861|93969.4|93866.8|93958.9|93859.6|4
1643326380000|2022-01-27 23:33:00|93961.5|93861.5|93966.6|93855.4|93982.4|93876.2|93961.5|93852.7|14
1643326390000|2022-01-27 23:33:10|93960.1|93844.1|93971.3|93855.3|93973.7|93858.5|93960.1|93844.1|10
1643326400000|2022-01-27 23:33:20|93971.5|93855.5|93972.3|93857.2|93972.3|93857.2|93966.3|93850.3|23
1643326410000|2022-01-27 23:33:30|93969.7|93859.5|93957.1|93865.1|93969.7|93865.8|93956.2|93848.8|18
1643326420000|2022-01-27 23:33:40|93967.3|93858.9|93954|93862.6|93967.3|93862.7|93954|93858.9|10
1643326430000|2022-01-27 23:33:50|93955.4|93862.1|93961.7|93845.7|93961.7|93862.6|93954|93845.7|8
1643326440000|2022-01-27 23:34:00|93962.6|93846.6|93976.7|93860.7|93979.2|93863.2|93961.1|93846.6|14
1643326450000|2022-01-27 23:34:10|93975.1|93859.1|93970.1|93857|93975.1|93859.9|93967.3|93854.1|9
1643326460000|2022-01-27 23:34:20|93967.4|93857.5|93964.2|93848.2|93967.4|93859.2|93962.6|93846.6|9
1643326470000|2022-01-27 23:34:30|93952.1|93866.9|93957.1|93857.1|93957.1|93868.8|93950.5|93857.1|10
1643326480000|2022-01-27 23:34:40|93957.2|93857.4|93949.1|93863.9|93957.2|93864|93948.1|93844.4|12
1643326490000|2022-01-27 23:34:50|93954.3|93845.4|93965.2|93853.8|93965.4|93856.6|93950.7|93845.4|25
1643326500000|2022-01-27 23:35:00|93963.1|93853.3|93963.2|93848.7|93963.3|93854.9|93960.2|93847.3|16
1643326510000|2022-01-27 23:35:10|93963|93848.6|93961.5|93845.5|93963.2|93848.8|93959.9|93843.9|17
1643326520000|2022-01-27 23:35:20|93963.3|93847.3|93950.8|93864.1|93963.3|93872.3|93950.8|93844.2|6
1643326530000|2022-01-27 23:35:30|93955.7|93865.8|93953.4|93856.2|93955.9|93865.8|93950.4|93851.5|12
1643326540000|2022-01-27 23:35:40|93953.1|93855.2|93959.8|93859.9|93959.9|93859.9|93946.2|93843.6|15
1643326550000|2022-01-27 23:35:50|93959.7|93859.8|93959.1|93843.1|93963|93859.8|93956.6|93840.6|21
1643326560000|2022-01-27 23:36:00|93959.7|93843.7|93963.5|93847.5|93963.5|93847.5|93957.9|93841.9|16
1643326570000|2022-01-27 23:36:10|93960.3|93844.3|93955.1|93856.4|93961.9|93856.4|93955.1|93841.6|18
1643326580000|2022-01-27 23:36:20|93952.1|93857.6|93948.6|93856.8|93957.6|93858|93948.6|93853.7|21
1643326590000|2022-01-27 23:36:30|93948.7|93854.8|93955|93861.1|93957.4|93861.1|93948.7|93854.2|44
1643326600000|2022-01-27 23:36:40|93956.5|93859.6|93961.3|93850.3|93961.3|93859.8|93950.7|93844.3|40
1643326610000|2022-01-27 23:36:50|93961.1|93850.7|93957.9|93846.2|93962.9|93851.4|93957.9|93844.5|26
1643326620000|2022-01-27 23:37:00|93958.9|93846.1|93959.5|93851.9|93960.9|93853.2|93957.1|93842.9|24
1643326630000|2022-01-27 23:37:10|93959|93847.1|93955.3|93851.2|93959.2|93859.2|93950.4|93847.1|15
1643326640000|2022-01-27 23:37:20|93956|93851.6|93957.3|93849.7|93960.1|93858.1|93953.8|93845.6|17
1643326650000|2022-01-27 23:37:30|93955.9|93839.9|93960.3|93844.3|93960.3|93849.3|93950.5|93839.9|11
1643326660000|2022-01-27 23:37:40|93960.5|93844.5|93958.5|93844.2|93960.5|93846|93957.7|93841.7|11
1643326670000|2022-01-27 23:37:50|93955.2|93839.2|93959.1|93854|93962|93854|93955.2|93839.2|17
1643326680000|2022-01-27 23:38:00|93961.5|93850.9|93962.1|93846.9|93962.1|93851|93959|93846.5|21
1643326690000|2022-01-27 23:38:10|93957.4|93841.4|93953.7|93861|93957.4|93861|93952.9|93836.9|9
1643326700000|2022-01-27 23:38:20|93956.8|93859|93954.1|93849.6|93960.9|93859|93951|93841.4|13
1643326710000|2022-01-27 23:38:30|93953.1|93854.3|93962.6|93846.6|93962.6|93854.3|93953.1|93838.7|13
1643326720000|2022-01-27 23:38:40|93962|93846|93963.6|93850.1|93965.2|93853.2|93958.7|93842.7|15
1643326730000|2022-01-27 23:38:50|93962.5|93846.5|93964.5|93849.8|93964.5|93849.8|93961.8|93845.8|8
1643326740000|2022-01-27 23:39:00|93963.3|93851.3|93958.4|93853.2|93963.6|93856.9|93956.2|93847.1|14
1643326750000|2022-01-27 23:39:10|93958.6|93853.1|93961.6|93855.6|93961.6|93866.4|93953.3|93853.1|9
1643326760000|2022-01-27 23:39:20|93961.8|93856.8|93963.8|93850.6|93963.8|93859.8|93954.8|93850.6|5
1643326770000|2022-01-27 23:39:30|93962.6|93846.6|93963.5|93848.4|93965.2|93850.3|93960.6|93846.6|14
1643326780000|2022-01-27 23:39:40|93963.6|93847.6|93962.9|93854|93963.6|93854.9|93961.2|93845.2|10
1643326790000|2022-01-27 23:39:50|93962.3|93847.4|93964.3|93848.3|93964.4|93848.5|93962.3|93847.4|4
1643326800000|2022-01-27 23:40:00|93953.5|93861.9|93958.4|93855.9|93960.3|93861.9|93953.5|93853.4|12
1643326810000|2022-01-27 23:40:10|93958.2|93854.6|93959|93864.5|93961.9|93865.1|93958.2|93853.5|7
1643326820000|2022-01-27 23:40:20|93959.2|93864.8|93965|93849|93965|93864.8|93959.2|93847.8|3
1643326830000|2022-01-27 23:40:30|93957.1|93853.7|93965|93856|93965.9|93858.9|93957.1|93844.4|11
1643326840000|2022-01-27 23:40:40|93964.4|93850|93966.3|93850.3|93966.3|93850.3|93964.4|93850|2
1643326850000|2022-01-27 23:40:50|93962|93846|93959.3|93874.8|93962|93874.8|93958.9|93846|3
1643326860000|2022-01-27 23:41:00|93961.3|93865.4|93952.6|93865.5|93961.3|93865.5|93952.5|93865.4|5
1643326870000|2022-01-27 23:41:10|93953.4|93865.4|93967.3|93852.9|93967.3|93871.6|93953.1|93852.9|8
1643326880000|2022-01-27 23:41:20|93968.6|93855.3|93963.3|93847.3|93968.6|93855.3|93957.3|93841.3|16
1643326890000|2022-01-27 23:41:30|93962.9|93850|93965.3|93856|93965.3|93856|93960.6|93844.6|7
1643326900000|2022-01-27 23:41:40|93966.2|93850.2|93964.2|93848.2|93966.2|93850.2|93962.9|93846.9|4
1643326910000|2022-01-27 23:41:50|93962|93874.8|93959.6|93852.2|93964.3|93874.8|93958.2|93852.1|12
1643326920000|2022-01-27 23:42:00|93958.9|93852.1|93957.8|93861.3|93961.2|93861.3|93957.8|93845.9|21
1643326930000|2022-01-27 23:42:10|93959.7|93858.8|93959.9|93850|93963.7|93858.8|93954.1|93838.1|23
1643326940000|2022-01-27 23:42:20|93959.8|93850.8|93958.1|93842.1|93959.8|93850.8|93954.3|93838.3|14
1643326950000|2022-01-27 23:42:30|93952.5|93836.5|93957.7|93841.7|93958.4|93842.4|93952.5|93836.5|11
1643326960000|2022-01-27 23:42:40|93957.4|93841.4|93955.8|93862.6|93959.4|93862.6|93954.2|93838.2|12
1643326970000|2022-01-27 23:42:50|93956|93862.3|93957.3|93849.3|93958.3|93862.3|93948.7|93839|10
1643326980000|2022-01-27 23:43:00|93953.3|93852.1|93959.9|93848|93962|93859.8|93946.9|93842.8|19
1643326990000|2022-01-27 23:43:10|93954.1|93851.2|93954|93848.6|93959.7|93851.2|93952.6|93843.6|28
1643327000000|2022-01-27 23:43:20|93954.2|93848.2|93954.3|93847.3|93957.1|93848.2|93953.9|93839|20
1643327010000|2022-01-27 23:43:30|93954.6|93846.8|93951.4|93860.6|93956.1|93860.6|93951.1|93841.1|31
1643327020000|2022-01-27 23:43:40|93951.7|93860.2|93946.6|93854.9|93952.5|93860.2|93945.1|93854.7|11
1643327030000|2022-01-27 23:43:50|93951.1|93849.5|93945.2|93852.7|93951.2|93852.8|93943.7|93848.6|15
1643327040000|2022-01-27 23:44:00|93944.3|93852.5|93949.8|93844.1|93954.5|93853|93944.3|93836.5|20
1643327050000|2022-01-27 23:44:10|93953.1|93840.5|93951.9|93835.9|93955.3|93849|93950.4|93835.9|32
1643327060000|2022-01-27 23:44:20|93951.1|93835.1|93954.2|93838.2|93954.3|93838.3|93949.6|93833.6|18
1643327070000|2022-01-27 23:44:30|93954.1|93838.1|93950.1|93852.3|93954.9|93857.7|93945.3|93837.7|31
1643327080000|2022-01-27 23:44:40|93951.9|93853.1|93951.4|93853.4|93953.8|93856.1|93949.7|93851.8|9
1643327090000|2022-01-27 23:44:50|93953.9|93851.8|93943.7|93827.7|93953.9|93856.5|93942|93827.7|21
1643327100000|2022-01-27 23:45:00|93947.1|93837.1|93952.5|93836.5|93954.1|93838.2|93947.1|93832.9|37
1643327110000|2022-01-27 23:45:10|93953|93837|93953.6|93837.6|93955.5|93846.4|93953|93837|14
1643327120000|2022-01-27 23:45:20|93955.2|93839.2|93948.3|93856.9|93959.7|93856.9|93948.3|93837.3|21
1643327130000|2022-01-27 23:45:30|93949.2|93856.1|93951.4|93856.9|93956.1|93859.4|93948.8|93852.4|11
1643327140000|2022-01-27 23:45:40|93951|93855.6|93948.4|93857.6|93952.8|93857.6|93947.8|93853.7|11
1643327150000|2022-01-27 23:45:50|93951.5|93854.9|93956.7|93840.7|93957.3|93863.1|93950.8|93834.8|14
1643327160000|2022-01-27 23:46:00|93954.6|93843.9|93955.5|93839.5|93957.7|93843.9|93949.4|93833.4|25
1643327170000|2022-01-27 23:46:10|93954.8|93838.8|93954.2|93838.2|93957.2|93841.4|93954|93838|13
1643327180000|2022-01-27 23:46:20|93953.1|93837.1|93951.7|93859.5|93959.3|93860|93948.9|93837.1|23
1643327190000|2022-01-27 23:46:30|93949.6|93862.2|93957.3|93852.2|93957.3|93862.2|93948.1|93852.2|14
1643327200000|2022-01-27 23:46:40|93956.5|93854.6|93952.3|93836.3|93957.2|93858|93952.3|93836.3|5
1643327210000|2022-01-27 23:46:50|93954.3|93838.3|93951.1|93859.9|93958.1|93859.9|93951.1|93836.1|9
1643327220000|2022-01-27 23:47:00|93951.5|93860.1|93955|93865.5|93955.6|93865.5|93945.3|93859.6|11
1643327230000|2022-01-27 23:47:10|93953.9|93864.7|93947.7|93861.7|93954.1|93865.5|93947.7|93861.5|11
1643327240000|2022-01-27 23:47:20|93948.6|93862.5|93949.5|93861.7|93949.5|93862.5|93941.7|93856.6|3
1643327250000|2022-01-27 23:47:30|93947.7|93860.5|93954|93861.3|93954.8|93861.3|93942.6|93854.3|17
1643327260000|2022-01-27 23:47:40|93952.3|93871.8|93952.4|93871.8|93952.4|93871.8|93952.3|93871.8|2
1643327270000|2022-01-27 23:47:50|93966|93859.2|93949|93853.9|93966|93859.2|93949|93850|7
1643327280000|2022-01-27 23:48:00|93948.9|93853.8|93951.6|93862.1|93951.6|93862.1|93945.6|93851.6|12
1643327290000|2022-01-27 23:48:10|93950.9|93861.4|93950.8|93856.9|93955.4|93862.1|93950.8|93855.7|7
1643327300000|2022-01-27 23:48:20|93950.9|93857.8|93952|93853.9|93953.9|93857.9|93945.9|93852.3|12
1643327310000|2022-01-27 23:48:30|93950.8|93858|93953|93862.9|93955.3|93864.5|93950.8|93854.1|6
1643327320000|2022-01-27 23:48:40|93957.6|93855.5|93957.3|93856.2|93957.6|93859.4|93954.5|93855.1|4
1643327330000|2022-01-27 23:48:50|93955.5|93857.9|93953.9|93857.8|93957.6|93860.6|93953.8|93854.9|7
1643327340000|2022-01-27 23:49:00|93959.3|93850.7|93955.3|93857.7|93959.7|93859.3|93955.3|93849.8|7
1643327350000|2022-01-27 23:49:10|93955.5|93859|93955.3|93864.4|93955.8|93864.4|93953.9|93858.6|13
1643327360000|2022-01-27 23:49:20|93956.1|93863.7|93954|93862.6|93956.1|93863.7|93952.7|93862.5|7
1643327370000|2022-01-27 23:49:30|93954.9|93858.4|93951.5|93858.5|93960.9|93866.6|93951.4|93854.3|13
1643327380000|2022-01-27 23:49:40|93954.1|93857.3|93961.5|93852.2|93962|93858.2|93952.5|93852.2|9
1643327390000|2022-01-27 23:49:50|93958.8|93853.9|93955.2|93865.2|93958.8|93866.9|93955.2|93853.9|3
1643327400000|2022-01-27 23:50:00|93955.1|93864|93953.3|93864.1|93962.9|93864.1|93953.3|93859.7|6
1643327410000|2022-01-27 23:50:10|93956.9|93857.6|93952.7|93868.5|93959.4|93868.7|93952.4|93857.2|14
1643327420000|2022-01-27 23:50:20|93953.6|93869.6|93952.9|93868.8|93953.6|93869.6|93949.4|93864.8|5
1643327430000|2022-01-27 23:50:30|93964.5|93850.1|93955.8|93856.9|93964.5|93858.7|93951.9|93850.1|6
1643327440000|2022-01-27 23:50:40|93953.3|93857.6|93950.7|93866.4|93958.7|93872.8|93950.7|93857.4|7
1643327450000|2022-01-27 23:50:50|93951.4|93867.1|93960.9|93860.2|93963.2|93867.1|93950.4|93857.8|5
1643327460000|2022-01-27 23:51:00|93957.7|93863.6|93955.3|93871.5|93957.7|93871.5|93952.4|93862.3|3
1643327470000|2022-01-27 23:51:10|93950|93865.4|93961.5|93858.6|93961.5|93867.9|93949.7|93858.6|6
1643327480000|2022-01-27 23:51:20|93959.9|93862.2|93952.7|93857.9|93959.9|93862.2|93951|93855.6|5
1643327490000|2022-01-27 23:51:30|93954.2|93860|93955.4|93869|93956.1|93869.7|93950.8|93859.5|6
1643327500000|2022-01-27 23:51:40|93954.7|93868.4|93953.9|93867.8|93954.7|93868.4|93953.8|93867.8|4
1643327510000|2022-01-27 23:51:50|93955.1|93869.4|93960.2|93860.8|93962.8|93869.4|93955.1|93860.1|8
1643327520000|2022-01-27 23:52:00|93958.5|93862.7|93955.6|93867.7|93958.5|93867.7|93951.3|93853.2|12
1643327530000|2022-01-27 23:52:10|93956.4|93863.6|93956.4|93853|93956.4|93868.6|93944.5|93853|9
1643327540000|2022-01-27 23:52:20|93953.7|93854.4|93952|93867|93953.7|93867.1|93948|93854.4|8
1643327550000|2022-01-27 23:52:30|93949.8|93866.8|93958.9|93857.6|93958.9|93866.8|93949.8|93857.6|17
1643327560000|2022-01-27 23:52:40|93954.9|93858.4|93955.8|93856.5|93960.7|93858.4|93953.1|93854.6|10
1643327570000|2022-01-27 23:52:50|93955.2|93857.1|93956.9|93868.4|93956.9|93868.4|93953.6|93855.5|13
1643327580000|2022-01-27 23:53:00|93957.3|93867.1|93952.2|93867.9|93957.3|93867.9|93952.2|93863.1|4
1643327590000|2022-01-27 23:53:10|93964.9|93850.6|93964.6|93862.7|93964.9|93871|93956.9|93850.6|10
1643327600000|2022-01-27 23:53:20|93963.1|93865|93954.5|93867.2|93963.1|93867.2|93952.8|93863.1|10
1643327610000|2022-01-27 23:53:30|93954.2|93867|93959.9|93866.9|93960.1|93868.6|93953.4|93861.7|23
1643327620000|2022-01-27 23:53:40|93960.1|93867.4|93963.3|93868.1|93967.2|93871|93957.8|93863.5|13
1643327630000|2022-01-27 23:53:50|93964|93870.4|93960.8|93867.5|93967.4|93870.4|93960.8|93865.5|7
1643327640000|2022-01-27 23:54:00|93963|93868.1|93966|93874.3|93966|93874.3|93955.9|93862.4|21
1643327650000|2022-01-27 23:54:10|93964.8|93873|93954.5|93867|93965.8|93873.2|93954.5|93867|10
1643327660000|2022-01-27 23:54:20|93965.9|93861.4|93962.4|93874.6|93965.9|93874.6|93957|93861.4|12
1643327670000|2022-01-27 23:54:30|93961.8|93873|93963|93870.4|93965.4|93875.7|93961|93869.6|31
1643327680000|2022-01-27 23:54:40|93963.1|93870.8|93966.7|93865.1|93967.5|93870.8|93962.9|93863.1|15
1643327690000|2022-01-27 23:54:50|93966.8|93861.8|93967|93861.8|93967.1|93861.8|93966.8|93861.8|3
1643327700000|2022-01-27 23:55:00|93961.6|93864.6|93959.4|93865.8|93964.2|93865.8|93959.4|93862.3|24
1643327710000|2022-01-27 23:55:10|93960.2|93864.7|93961.6|93864.5|93961.6|93864.9|93956.1|93864.5|3
1643327720000|2022-01-27 23:55:20|93956.3|93865.2|93963.5|93869.3|93964.6|93871.7|93956.3|93865.2|10
1643327730000|2022-01-27 23:55:30|93964.4|93869|93966.2|93861.1|93966.3|93869|93962.5|93861.1|10
1643327740000|2022-01-27 23:55:40|93965.9|93861.4|93960.5|93864.5|93965.9|93865.7|93960.5|93861.4|9
1643327750000|2022-01-27 23:55:50|93960.6|93872.3|93959.6|93867.8|93964.3|93872.3|93957.9|93866.6|9
1643327760000|2022-01-27 23:56:00|93960.9|93869.7|93959|93866.5|93965.4|93870.4|93958.9|93864.8|11
1643327770000|2022-01-27 23:56:10|93959.7|93866.6|93960.8|93870.5|93963.7|93873.3|93956.8|93866.6|8
1643327780000|2022-01-27 23:56:20|93960.9|93870.4|93966.1|93863.8|93966.1|93871.8|93960.9|93863.8|5
1643327790000|2022-01-27 23:56:30|93964.3|93866.9|93962.6|93865.4|93969.9|93866.9|93962.6|93859.8|9
1643327800000|2022-01-27 23:56:40|93962.4|93865.6|93959.4|93871.3|93962.4|93875.4|93958.4|93865.6|14
1643327810000|2022-01-27 23:56:50|93960.4|93871.7|93962.7|93868.8|93965.9|93872.4|93958.9|93868|19
1643327820000|2022-01-27 23:57:00|93964.9|93868.2|93961.6|93868.5|93966.8|93875.1|93960.2|93866.9|30
1643327830000|2022-01-27 23:57:10|93961.7|93869.1|93964|93867.8|93966|93869.1|93961.7|93866.9|11
1643327840000|2022-01-27 23:57:20|93963.8|93868.1|93963.3|93868.3|93966|93872.3|93956.2|93864.8|24
1643327850000|2022-01-27 23:57:30|93962.3|93868.9|93963.7|93867.8|93967.5|93869.8|93960.9|93864.2|24
1643327860000|2022-01-27 23:57:40|93961.4|93868.5|93964.1|93877.9|93964.8|93877.9|93959.8|93867.9|19
1643327870000|2022-01-27 23:57:50|93964.2|93878|93967|93876.5|93967.9|93878|93962.5|93873.8|31
1643327880000|2022-01-27 23:58:00|93966.8|93876.3|93966|93878.5|93967.1|93879.3|93962.3|93875.5|30
1643327890000|2022-01-27 23:58:10|93966.3|93878.8|93965.6|93876.3|93966.8|93878.8|93963.5|93875.7|21
1643327900000|2022-01-27 23:58:20|93965.4|93876.1|93966.1|93874|93983.6|93880.3|93963.9|93867.6|18
1643327910000|2022-01-27 23:58:30|93973.7|93870.3|93963.4|93876.6|93973.7|93878.3|93963.4|93870.3|25
1643327920000|2022-01-27 23:58:40|93969.4|93877|93965.7|93877.3|93970.5|93879.6|93961|93871.6|26
1643327930000|2022-01-27 23:58:50|93966.3|93877.1|93963.7|93878.2|93972|93881.8|93963.3|93873.9|29
1643327940000|2022-01-27 23:59:00|93963.9|93878|93965.5|93875.9|93966.2|93878.2|93963.2|93875.9|16
1643327950000|2022-01-27 23:59:10|93965.1|93876.7|93962.9|93872.1|93966.8|93876.7|93962.4|93870.2|17
1643327960000|2022-01-27 23:59:20|93962.7|93872|93964.3|93873.1|93965.4|93876.7|93960.6|93871.5|28
1643327970000|2022-01-27 23:59:30|93962.9|93874.4|93966.2|93873.1|93966.5|93874.6|93962.9|93872.5|5
1643327980000|2022-01-27 23:59:40|93965.1|93874.4|93963.6|93864.9|93975|93876.3|93960.1|93864.9|20
1643327990000|2022-01-27 23:59:50|93962.7|93866.4|93963.7|93866.6|93965|93868.8|93961.8|93865|17
1643328000000|2022-01-28 00:00:00|93961.6|93868.2|93964.3|93866.5|93964.7|93870.2|93960|93865.2|27
1643328010000|2022-01-28 00:00:10|93963.3|93867.6|93965.2|93866.7|93965.8|93867.9|93962.3|93863.4|29
1643328020000|2022-01-28 00:00:20|93965.3|93866.9|93963.4|93871.6|93965.9|93874.8|93957.8|93866.3|24
1643328030000|2022-01-28 00:00:30|93960.4|93873.2|93960.7|93870|93966|93873.2|93960.4|93868.7|20
1643328040000|2022-01-28 00:00:40|93962.4|93868.5|93958.7|93862.9|93962.4|93872|93957.7|93862.8|36
1643328050000|2022-01-28 00:00:50|93957.9|93861.7|93958.1|93861.8|93962.5|93869.8|93950.3|93846.7|43
1643328060000|2022-01-28 00:01:00|93958.2|93861.9|93961.6|93869.3|93963.8|93869.7|93957.7|93857.4|41
1643328070000|2022-01-28 00:01:10|93960.6|93868.7|93961.2|93869.3|93961.8|93870.1|93959.8|93868.1|19
1643328080000|2022-01-28 00:01:20|93963.1|93865.1|93965.8|93876|93974|93878.6|93961|93865.1|33
1643328090000|2022-01-28 00:01:30|93966.9|93875.4|93969.9|93880.6|93976.8|93885.3|93964.8|93874.9|31
1643328100000|2022-01-28 00:01:40|93972.2|93879.2|93972.9|93877.2|93976.6|93881.5|93969.2|93875.4|20
1643328110000|2022-01-28 00:01:50|93973.5|93876.2|93970|93879.6|93973.5|93887.6|93968.5|93876.2|21
1643328120000|2022-01-28 00:02:00|93969.9|93879.5|93971.1|93880.2|93974.7|93880.9|93969|93873.4|17
1643328130000|2022-01-28 00:02:10|93970.9|93879.9|93969.4|93886.6|93972|93888.9|93969|93879.2|13
1643328140000|2022-01-28 00:02:20|93965.8|93886.9|93965.7|93883.5|93968.7|93886.9|93963.9|93879.9|20
1643328150000|2022-01-28 00:02:30|93965.8|93881.9|93964.9|93881.9|93967.3|93883.7|93964.3|93881|26
1643328160000|2022-01-28 00:02:40|93966.2|93880.8|93966.3|93885.6|93968.2|93885.6|93963.2|93876.1|29
1643328170000|2022-01-28 00:02:50|93967.8|93883.8|93962|93886.1|93974.7|93889.8|93962|93880.2|15
1643328180000|2022-01-28 00:03:00|93965.1|93886.9|93977.8|93889.4|93977.8|93894.3|93964|93885.8|44
1643328190000|2022-01-28 00:03:10|93973.4|93891.4|93976.3|93884.5|93976.7|93892.9|93970.4|93884.5|24
1643328200000|2022-01-28 00:03:20|93974.8|93885.2|93972.7|93892.5|93976.6|93893.7|93972.1|93884.2|10
1643328210000|2022-01-28 00:03:30|93969|93890.1|93968.6|93889.5|93972.3|93890.9|93968|93887.6|24
1643328220000|2022-01-28 00:03:40|93969|93890.2|93967.5|93888.2|93970.3|93892.6|93965.5|93886.7|23
1643328230000|2022-01-28 00:03:50|93967.8|93887.5|93963.1|93884.6|93973.2|93887.5|93963.1|93882.7|24
1643328240000|2022-01-28 00:04:00|93963.2|93884.8|93965.5|93886.4|93966.5|93901.7|93951.7|93884.2|36
1643328250000|2022-01-28 00:04:10|93964|93887.1|93962|93884.9|93967.5|93888.3|93960.9|93882.2|23
1643328260000|2022-01-28 00:04:20|93963.2|93886|93956.3|93866.2|93966.7|93888.5|93953.1|93857.5|39
1643328270000|2022-01-28 00:04:30|93956.4|93865.6|93951.7|93858.9|93959.1|93867.3|93951.7|93843.1|21
1643328280000|2022-01-28 00:04:40|93952.5|93859.6|93951.9|93858.1|93953.4|93860.1|93951.6|93853.6|29
1643328290000|2022-01-28 00:04:50|93952|93858.2|93954.7|93875.8|93955.5|93877.3|93952|93849.7|17
1643328300000|2022-01-28 00:05:00|93954.2|93873.5|93956.8|93855.4|93958|93873.5|93951.5|93853.8|28
1643328310000|2022-01-28 00:05:10|93955.3|93853.4|93958.3|93845.7|93958.3|93862.1|93955.3|93845.7|8
1643328320000|2022-01-28 00:05:20|93956.4|93844.8|93954.8|93862.9|93957.6|93867.9|93951.9|93844.8|19
1643328330000|2022-01-28 00:05:30|93954.7|93861.8|93951.4|93857.3|93955.5|93862.9|93950.3|93852.4|31
1643328340000|2022-01-28 00:05:40|93950.3|93853.4|93952.9|93854|93954.1|93858.9|93950.3|93849.2|11
1643328350000|2022-01-28 00:05:50|93952.8|93853.9|93952.2|93859.6|93959.5|93861|93951.1|93847.8|19
1643328360000|2022-01-28 00:06:00|93952.6|93857.7|93953.6|93855.4|93955.8|93866|93951.9|93851.8|35
1643328370000|2022-01-28 00:06:10|93953.4|93858.1|93950.3|93863.5|93958.4|93865.8|93950.1|93852.9|29
1643328380000|2022-01-28 00:06:20|93949.8|93863.4|93951.4|93855.8|93958.6|93863.5|93946.2|93848.7|36
1643328390000|2022-01-28 00:06:30|93951.2|93852.9|93955.6|93853|93957.1|93857.7|93950|93848.3|24
1643328400000|2022-01-28 00:06:40|93957.2|93851.4|93949.8|93854.9|93957.2|93858.3|93949.8|93851.4|24
1643328410000|2022-01-28 00:06:50|93950.9|93847.6|93949.7|93856.4|93953.7|93863|93949.1|93845.4|28
1643328420000|2022-01-28 00:07:00|93947.1|93858|93950.3|93860.9|93951.9|93862.4|93947.1|93841.6|18
1643328430000|2022-01-28 00:07:10|93950.6|93859.2|93951.9|93862.6|93953.3|93864.8|93949.5|93850.6|35
1643328440000|2022-01-28 00:07:20|93952|93862.7|93955.5|93863.9|93957|93869.4|93952|93855.8|32
1643328450000|2022-01-28 00:07:30|93954.3|93865|93957.3|93861.7|93958.2|93867.3|93954.3|93847.9|18
1643328460000|2022-01-28 00:07:40|93957.6|93860.6|93958.7|93858.3|93961.3|93864.5|93957.6|93856.1|24
1643328470000|2022-01-28 00:07:50|93960.1|93857|93952.8|93861.8|93962.3|93862.1|93952|93850|28
1643328480000|2022-01-28 00:08:00|93952|93861.7|93952.8|93861.7|93955.7|93861.7|93951.6|93852.8|25
1643328490000|2022-01-28 00:08:10|93952.9|93861.5|93951.3|93861.4|93956.2|93864.7|93950.9|93852.5|31
1643328500000|2022-01-28 00:08:20|93950.5|93862|93954.8|93859.3|93957.3|93863.5|93950.5|93851.6|28
1643328510000|2022-01-28 00:08:30|93954.7|93858.2|93955.8|93867.5|93957.8|93871.5|93953.5|93850.9|27
1643328520000|2022-01-28 00:08:40|93963.6|93854.6|93960.5|93866.4|93963.6|93871.7|93954.8|93854.6|43
1643328530000|2022-01-28 00:08:50|93960.7|93866.5|93960.5|93864.8|93962.4|93866.5|93960.1|93858.7|16
1643328540000|2022-01-28 00:09:00|93960.4|93864.5|93958.1|93865.6|93962.2|93865.6|93958.1|93857.8|20
1643328550000|2022-01-28 00:09:10|93958.6|93864.2|93959.7|93867.8|93960.5|93869.3|93957.8|93858.1|28
1643328560000|2022-01-28 00:09:20|93959.5|93867.6|93958.4|93864.4|93960.4|93869.2|93957.6|93858.7|37
1643328570000|2022-01-28 00:09:30|93958.3|93860.8|93957.8|93863.6|93960.1|93867.4|93956.2|93858.7|25
1643328580000|2022-01-28 00:09:40|93957.9|93862.4|93958.7|93872.8|93963.9|93875|93957.7|93854.8|24
1643328590000|2022-01-28 00:09:50|93958.3|93872.7|93959.9|93870.9|93961.6|93873.3|93956.9|93858.8|31
1643328600000|2022-01-28 00:10:00|93959.7|93871.5|93963.5|93877|93963.5|93877.6|93956.5|93867.9|56
1643328610000|2022-01-28 00:10:10|93962.1|93876.3|93961.1|93866.9|93962.9|93876.3|93959.3|93866.2|22
1643328620000|2022-01-28 00:10:20|93960.5|93869.1|93960.2|93871|93960.9|93879.7|93959.3|93867.8|28
1643328630000|2022-01-28 00:10:30|93960.5|93870.8|93959|93866.4|93965.7|93880.4|93959|93864.1|16
1643328640000|2022-01-28 00:10:40|93959.3|93866|93962|93880.4|93967|93883.5|93959.3|93866|31
1643328650000|2022-01-28 00:10:50|93961.9|93878.4|93961.7|93875.6|93965.1|93882.2|93961|93872.7|18
1643328660000|2022-01-28 00:11:00|93962.3|93876.5|93965.4|93881.3|93965.5|93889.7|93960.9|93875.6|18
1643328670000|2022-01-28 00:11:10|93965.8|93879.6|93963.7|93883|93967.7|93884.4|93961.5|93872.6|35
1643328680000|2022-01-28 00:11:20|93963.8|93883.6|93965|93893.5|93970.4|93894.8|93963.7|93872.8|31
1643328690000|2022-01-28 00:11:30|93967.2|93887.5|93964.5|93894.5|93969.8|93905.8|93955.8|93887|19
1643328700000|2022-01-28 00:11:40|93966|93892.8|93964.7|93887.5|93967|93892.8|93964.2|93883.5|14
1643328710000|2022-01-28 00:11:50|93969.8|93890.8|93957.3|93907.3|93975.5|93907.6|93957.3|93890.8|39
1643328720000|2022-01-28 00:12:00|93967.6|93893.7|93969.2|93895.4|93976.4|93912.5|93958.1|93893.7|52
1643328730000|2022-01-28 00:12:10|93971.3|93893.2|93970.2|93896.9|93975.4|93910|93956.5|93890.8|39
1643328740000|2022-01-28 00:12:20|93971.2|93896.7|93972.5|93893.4|93972.5|93897.2|93968.7|93893.4|18
1643328750000|2022-01-28 00:12:30|93971.8|93897.8|93967.2|93895.6|93971.8|93909|93957.2|93892.1|26
1643328760000|2022-01-28 00:12:40|93971.6|93884.6|93966.1|93891.8|93974.4|93891.8|93966.1|93877.2|8
1643328770000|2022-01-28 00:12:50|93965.9|93891.6|93968.2|93897.4|93969.9|93908.5|93958.5|93888.4|11
1643328780000|2022-01-28 00:13:00|93968.7|93894.9|93968|93894.6|93972.8|93909.1|93956.6|93891.7|37
1643328790000|2022-01-28 00:13:10|93969.6|93893.5|93967.3|93889.4|93973.2|93906|93955.9|93888.5|22
1643328800000|2022-01-28 00:13:20|93966.5|93890.7|93967|93895.5|93974.3|93908.6|93955.6|93887|27
1643328810000|2022-01-28 00:13:30|93967.3|93894.8|93965.1|93888.9|93968.7|93907.6|93955.1|93883.6|63
1643328820000|2022-01-28 00:13:40|93965.6|93889.4|93965.8|93887.6|93966.9|93906.6|93954.2|93887.6|49
1643328830000|2022-01-28 00:13:50|93966.1|93887.8|93965.8|93886.2|93966.1|93887.8|93964.8|93885|17
1643328840000|2022-01-28 00:14:00|93962.6|93889.1|93964.3|93889|93967.3|93905.1|93954.9|93886.4|24
1643328850000|2022-01-28 00:14:10|93964.1|93888.8|93971.3|93898.5|93971.8|93906.9|93953.6|93883.1|25
1643328860000|2022-01-28 00:14:20|93971.9|93896.9|93972.4|93897.2|93972.6|93910.7|93958.3|93891.5|39
1643328870000|2022-01-28 00:14:30|93971.4|93898.4|93971.3|93898.2|93973.7|93898.6|93969.8|93894.3|17
1643328880000|2022-01-28 00:14:40|93974.1|93896.4|93960|93910|93975.9|93911.1|93959|93890|20
1643328890000|2022-01-28 00:14:50|93959.6|93909.6|93971.7|93898.8|93973.2|93911.8|93958|93896.2|29
1643328900000|2022-01-28 00:15:00|93973.3|93897.8|93959.3|93909.3|93975.7|93911.9|93958.4|93896.2|58
1643328910000|2022-01-28 00:15:10|93958.9|93908.9|93958.7|93908.7|93968.8|93910.4|93957.9|93896.8|60
1643328920000|2022-01-28 00:15:20|93958.4|93908.4|93961.6|93911.6|93968.8|93913.1|93958.1|93898.5|38
1643328930000|2022-01-28 00:15:30|93962.7|93912.7|93964.5|93894.5|93965.4|93915.4|93954.3|93894.5|38
1643328940000|2022-01-28 00:15:40|93953.5|93903.5|93956|93906|93971.5|93909|93952.9|93891.9|52
1643328950000|2022-01-28 00:15:50|93966.1|93895.2|93965.1|93893.6|93970.3|93909.6|93953.4|93893.2|31
1643328960000|2022-01-28 00:16:00|93965|93893.5|93965|93889.6|93965|93903.8|93953.1|93888.4|16
1643328970000|2022-01-28 00:16:10|93953.8|93903.8|93966.1|93892.4|93966.1|93906.7|93953.8|93891.2|24
1643328980000|2022-01-28 00:16:20|93966|93892.9|93966.9|93896.9|93970.3|93908.8|93956.6|93892.2|19
1643328990000|2022-01-28 00:16:30|93972|93895.2|93972|93893.4|93972.4|93906.1|93955.6|93892.4|20
1643329000000|2022-01-28 00:16:40|93971.7|93893.2|93959.2|93909.2|93972.1|93911.8|93957.1|93893.2|19
1643329010000|2022-01-28 00:16:50|93962.1|93912.1|93958.2|93908.2|93973.4|93912.8|93958.2|93902|33
1643329020000|2022-01-28 00:17:00|93972.4|93898.8|93959.7|93909.7|93972.4|93913.2|93958.4|93898.8|58
1643329030000|2022-01-28 00:17:10|93962.1|93912.1|93971.5|93901.3|93973.1|93913.9|93959.8|93901.3|58
1643329040000|2022-01-28 00:17:20|93972|93901.6|93955.7|93905.7|93974.8|93914.8|93955.7|93890.3|68
1643329050000|2022-01-28 00:17:30|93956|93906|93956.9|93906.9|93960.9|93910.9|93955.2|93905.2|64
1643329060000|2022-01-28 00:17:40|93958.1|93908.1|93958.1|93908.1|93959.5|93909.5|93956.4|93906.4|26
1643329070000|2022-01-28 00:17:50|93958.7|93908.7|93956.2|93906.2|93958.8|93908.8|93954.7|93904.7|16
1643329080000|2022-01-28 00:18:00|93956.3|93906.3|93955.8|93905.8|93957.7|93907.7|93952.4|93902.4|19
1643329090000|2022-01-28 00:18:10|93956.1|93906.1|93957.8|93907.8|93959.2|93909.2|93956.1|93906.1|63
1643329100000|2022-01-28 00:18:20|93957.7|93907.7|93957.7|93907.7|93960|93910|93957.2|93907.2|62
1643329110000|2022-01-28 00:18:30|93958.2|93908.2|93959.9|93909.9|93961.2|93911.2|93956.3|93906.3|27
1643329120000|2022-01-28 00:18:40|93962.9|93912.9|93959.4|93909.4|93973.4|93912.9|93958.4|93897.4|24
1643329130000|2022-01-28 00:18:50|93959.8|93909.8|93958.5|93908.5|93961.8|93911.8|93957.4|93907.4|19
1643329140000|2022-01-28 00:19:00|93958.7|93908.7|93959.5|93909.5|93959.5|93909.5|93958|93908|13
1643329150000|2022-01-28 00:19:10|93958.4|93908.4|93957.9|93907.9|93960.3|93910.3|93956.3|93906.3|52
1643329160000|2022-01-28 00:19:20|93957.7|93907.7|93956|93906|93961.3|93911.3|93956|93906|49
1643329170000|2022-01-28 00:19:30|93954.6|93904.6|93958.5|93908.5|93960.7|93910.7|93954.6|93904.6|25
1643329180000|2022-01-28 00:19:40|93957.7|93907.7|93961|93911|93961.8|93911.8|93957|93907|48
1643329190000|2022-01-28 00:19:50|93959|93909|93961.6|93911.6|93961.6|93911.6|93957.7|93907.7|62
1643329200000|2022-01-28 00:20:00|93962.6|93912.6|93957.2|93907.2|93962.6|93912.6|93956.3|93906.3|67
1643329210000|2022-01-28 00:20:10|93957|93907|93954.7|93904.7|93957.6|93907.6|93954.2|93904.2|20
1643329220000|2022-01-28 00:20:20|93955.2|93905.2|93953.1|93903.1|93956.2|93906.2|93953.1|93903.1|20
1643329230000|2022-01-28 00:20:30|93953.5|93903.5|93951.9|93901.9|93955.1|93905.1|93951.9|93901.9|18
1643329240000|2022-01-28 00:20:40|93952.8|93902.8|93958.7|93908.7|93959|93909|93951.7|93901.7|63
1643329250000|2022-01-28 00:20:50|93958.3|93908.3|93960.2|93910.2|93970.7|93910.5|93956.6|93895.8|62
1643329260000|2022-01-28 00:21:00|93960.1|93910.1|93958.6|93908.6|93970.1|93910.1|93957.5|93897.4|60
1643329270000|2022-01-28 00:21:10|93958.5|93908.5|93959.1|93909.1|93959.9|93909.9|93957.3|93907.3|50
1643329280000|2022-01-28 00:21:20|93957.8|93907.8|93959.7|93909.7|93960.9|93910.9|93956.8|93906.8|60
1643329290000|2022-01-28 00:21:30|93960|93910|93959.2|93909.2|93962.7|93912.7|93959.2|93909.2|54
1643329300000|2022-01-28 00:21:40|93959.7|93909.7|93964.9|93914.9|93969.9|93914.9|93957.9|93898.7|43
1643329310000|2022-01-28 00:21:50|93962.6|93912.6|93964.1|93914.1|93964.9|93914.9|93961.9|93911.9|30
1643329320000|2022-01-28 00:22:00|93963.9|93913.9|93962.6|93912.6|93963.9|93913.9|93962.6|93912.6|11
1643329330000|2022-01-28 00:22:10|93962.7|93912.7|93962.3|93912.3|93964.3|93914.3|93961.9|93911.9|8
1643329340000|2022-01-28 00:22:20|93961.8|93911.8|93960.4|93910.4|93976|93912.7|93958.6|93898.9|13
1643329350000|2022-01-28 00:22:30|93959.1|93909.1|93959.4|93909.4|93971|93910.9|93959|93899.3|14
1643329360000|2022-01-28 00:22:40|93959.3|93909.3|93961.3|93911.3|93970.2|93911.7|93957.6|93899.6|40
1643329370000|2022-01-28 00:22:50|93960.6|93910.6|93960.5|93910.5|93962.2|93912.2|93958.5|93908.5|52
1643329380000|2022-01-28 00:23:00|93960.2|93910.2|93960.2|93910.2|93961|93911|93958.7|93908.7|33
1643329390000|2022-01-28 00:23:10|93959.7|93909.7|93960.3|93910.3|93960.5|93910.5|93959.4|93909.4|13
1643329400000|2022-01-28 00:23:20|93960.7|93910.7|93960.4|93910.4|93962.1|93912.1|93959.4|93909.4|13
1643329410000|2022-01-28 00:23:30|93959.7|93909.7|93955.5|93905.5|93972.9|93910.3|93955.5|93891.6|26
1643329420000|2022-01-28 00:23:40|93954.3|93904.3|93958.8|93908.8|93962.9|93912.9|93954.3|93904.3|29
1643329430000|2022-01-28 00:23:50|93958.2|93908.2|93959.8|93909.8|93968.3|93910.7|93957.2|93896.1|27
1643329440000|2022-01-28 00:24:00|93959.2|93909.2|93960.2|93910.2|93960.2|93910.2|93955.5|93905.5|22
1643329450000|2022-01-28 00:24:10|93959.2|93909.2|93958.4|93908.4|93960.1|93910.1|93955.5|93905.5|63
1643329460000|2022-01-28 00:24:20|93958.3|93908.3|93958.5|93908.5|93960.5|93910.5|93954.7|93904.7|70
1643329470000|2022-01-28 00:24:30|93958.8|93908.8|93959.6|93909.6|93961.9|93911.9|93954.1|93904.1|50
1643329480000|2022-01-28 00:24:40|93958.4|93908.4|93954.4|93904.4|93961|93911|93949.6|93899.6|60
1643329490000|2022-01-28 00:24:50|93955|93905|93949|93899|93955.1|93905.1|93948.1|93898.1|30
1643329500000|2022-01-28 00:25:00|93949.1|93899.1|93947.5|93897.5|93956.4|93900.3|93945.9|93884.7|46
1643329510000|2022-01-28 00:25:10|93947.8|93897.8|93945.3|93895.3|93952.8|93902.8|93945.3|93895.3|38
1643329520000|2022-01-28 00:25:20|93946.6|93896.6|93946.5|93896.5|93947.3|93897.3|93943.8|93893.8|24
1643329530000|2022-01-28 00:25:30|93945.8|93895.8|93944.8|93894.8|93957.1|93900.5|93944.5|93883.7|43
1643329540000|2022-01-28 00:25:40|93945.3|93895.3|93941.7|93891.7|93954.9|93895.3|93940.6|93878.3|44
1643329550000|2022-01-28 00:25:50|93941.6|93891.6|93942.3|93892.3|93956.6|93901.1|93940.6|93879.9|55
1643329560000|2022-01-28 00:26:00|93945.5|93895.5|93947|93897|93948.7|93898.7|93944.5|93894.5|31
1643329570000|2022-01-28 00:26:10|93947.3|93897.3|93957.8|93883.6|93960.2|93899.5|93942.4|93881.3|35
1643329580000|2022-01-28 00:26:20|93956.7|93883.1|93962.3|93891|93962.3|93900.3|93944.5|93883.1|23
1643329590000|2022-01-28 00:26:30|93951.7|93901.7|93947.7|93897.7|93959.5|93901.7|93946.8|93886.7|18
1643329600000|2022-01-28 00:26:40|93947.9|93897.9|93963.5|93893.2|93966.2|93905|93947.8|93889.5|13
1643329610000|2022-01-28 00:26:50|93963.4|93891.9|93962.7|93890.8|93964.8|93902.7|93951|93888.2|25
1643329620000|2022-01-28 00:27:00|93961.3|93891|93956.5|93881|93961.9|93901.3|93944.3|93879.6|24
1643329630000|2022-01-28 00:27:10|93956.6|93880.5|93953.1|93875.3|93956.6|93882.3|93952.3|93875.3|15
1643329640000|2022-01-28 00:27:20|93953.6|93876.5|93954.7|93872.1|93955|93877|93953.6|93869.8|9
1643329650000|2022-01-28 00:27:30|93954.5|93874.8|93951.1|93874.9|93954.5|93874.9|93951.1|93863.2|6
1643329660000|2022-01-28 00:27:40|93950.6|93874.8|93953.7|93877.2|93959.6|93896.9|93945.4|93865.4|16
1643329670000|2022-01-28 00:27:50|93954|93874.7|93953.8|93881.4|93955.6|93882.9|93952.2|93869.9|26
1643329680000|2022-01-28 00:28:00|93953.7|93881.3|93955.2|93881.8|93956.3|93895.2|93945.1|93879|24
1643329690000|2022-01-28 00:28:10|93955.4|93882.6|93954.6|93879.4|93955.8|93883.6|93953.6|93876.6|17
1643329700000|2022-01-28 00:28:20|93954.2|93878.3|93951|93880.1|93957.4|93894.9|93941.6|93875.5|31
1643329710000|2022-01-28 00:28:30|93941.5|93891.5|93951|93879.5|93956.6|93891.5|93941.5|93865.5|14
1643329720000|2022-01-28 00:28:40|93954.1|93875|93950.8|93875.3|93954.1|93877.2|93950.2|93867.4|17
1643329730000|2022-01-28 00:28:50|93951.2|93874.4|93951.2|93879.5|93956.5|93891.2|93940|93863.5|34
1643329740000|2022-01-28 00:29:00|93951.4|93879.6|93950.2|93873.4|93952.5|93882|93948.6|93867.8|20
1643329750000|2022-01-28 00:29:10|93949.1|93870.1|93952.1|93881.8|93955.4|93896.2|93940.4|93870.1|37
1643329760000|2022-01-28 00:29:20|93952.2|93881.9|93952.1|93878.4|93955.4|93892.5|93942.5|93870.7|27
1643329770000|2022-01-28 00:29:30|93954|93871.6|93946.2|93896.2|93957.4|93897.7|93945.9|93870.3|33
1643329780000|2022-01-28 00:29:40|93946.5|93896.5|93944.3|93894.3|93953|93896.5|93942.2|93881.8|31
1643329790000|2022-01-28 00:29:50|93944.4|93894.4|93956.6|93881.1|93957.6|93894.7|93944.4|93879.1|23
1643329800000|2022-01-28 00:30:00|93955.9|93882.1|93954.3|93881.9|93956.7|93883.9|93953.9|93881|22
1643329810000|2022-01-28 00:30:10|93954.4|93882|93954|93882|93959.9|93896.3|93944.5|93880.9|22
1643329820000|2022-01-28 00:30:20|93952.4|93876.5|93942.5|93892.5|93955.2|93892.7|93941.7|93870|11
1643329830000|2022-01-28 00:30:30|93943.1|93893.1|93952.4|93881.8|93955.4|93900.6|93943.1|93877|27
1643329840000|2022-01-28 00:30:40|93953|93878.2|93954.6|93880.5|93955.8|93882.6|93951.9|93875.3|34
1643329850000|2022-01-28 00:30:50|93954.8|93879.1|93952.7|93876|93955.4|93891.2|93941.2|93872.3|29
1643329860000|2022-01-28 00:31:00|93952.6|93876.9|93952.6|93874.5|93954.1|93878.8|93952.1|93873.3|25
1643329870000|2022-01-28 00:31:10|93952.4|93874.4|93954|93874.6|93954|93882|93950|93871|26
1643329880000|2022-01-28 00:31:20|93953.1|93874.4|93951.1|93876.2|93954.2|93878.6|93950.7|93871|27
1643329890000|2022-01-28 00:31:30|93951.3|93876.3|93952|93871.1|93953.3|93879.4|93950.1|93871|28
1643329900000|2022-01-28 00:31:40|93949.4|93871|93955.8|93877.4|93957.3|93883.8|93949.3|93869.6|27
1643329910000|2022-01-28 00:31:50|93958.3|93879.1|93950.2|93872.8|93958.3|93880.1|93950.2|93868.7|27
1643329920000|2022-01-28 00:32:00|93950.4|93872.9|93950.3|93871.4|93951.8|93875.1|93948.7|93870.4|30
1643329930000|2022-01-28 00:32:10|93952.8|93870.1|93938.8|93888.8|93953|93888.9|93938.5|93870.1|34
1643329940000|2022-01-28 00:32:20|93938.4|93888.4|93947.9|93874.5|93950.8|93888.9|93938.4|93870.2|28
1643329950000|2022-01-28 00:32:30|93948.1|93875.3|93960.1|93880.7|93966.5|93899.5|93944.9|93868.7|28
1643329960000|2022-01-28 00:32:40|93969.3|93873.4|93957.2|93882.8|93969.3|93897.8|93944.8|93873.4|21
1643329970000|2022-01-28 00:32:50|93957|93884.1|93957.1|93885.5|93962.7|93897.8|93946.7|93873.9|44
1643329980000|2022-01-28 00:33:00|93958.2|93885|93949.1|93899.1|93958.2|93900.1|93945.8|93882.6|26
1643329990000|2022-01-28 00:33:10|93949.4|93899.4|93945.7|93895.7|93950.9|93900.9|93945.7|93895.7|13
1643330000000|2022-01-28 00:33:20|93945.8|93895.8|93961.5|93882|93962.6|93897.1|93943.1|93880.3|11
1643330010000|2022-01-28 00:33:30|93963.6|93880.3|93958.9|93878.4|93964.1|93895.3|93945|93878|21
1643330020000|2022-01-28 00:33:40|93958.4|93875.2|93958.2|93879.4|93959.9|93879.7|93955.8|93871.1|12
1643330030000|2022-01-28 00:33:50|93958.4|93879.5|93958.4|93872.4|93959|93879.5|93952.9|93872.4|13
1643330040000|2022-01-28 00:34:00|93958.2|93873|93961.2|93874.5|93963.7|93892.4|93942.4|93870|19
1643330050000|2022-01-28 00:34:10|93958.5|93877.8|93958.9|93888|93966.4|93888.1|93956.4|93864.7|26
1643330060000|2022-01-28 00:34:20|93959.2|93887.9|93950.3|93900.3|93965.5|93901.2|93948.1|93882.8|30
1643330070000|2022-01-28 00:34:30|93950.5|93900.5|93961.6|93885.2|93971.5|93900.6|93950.4|93881.6|20
1643330080000|2022-01-28 00:34:40|93961.7|93885.3|93948.8|93898.8|93965.6|93904.9|93948.4|93863.6|17
1643330090000|2022-01-28 00:34:50|93949.4|93899.4|93972.7|93881.1|93972.7|93903.2|93948.6|93881.1|15
1643330100000|2022-01-28 00:35:00|93964.7|93888.5|93964.1|93883.5|93966.5|93899.6|93948.7|93881|16
1643330110000|2022-01-28 00:35:10|93961.5|93887.7|93967|93887.2|93967.5|93905.7|93955.7|93886.9|11
1643330120000|2022-01-28 00:35:20|93966.5|93890.3|93963.9|93887|93966.5|93902.1|93948.2|93887|17
1643330130000|2022-01-28 00:35:30|93962.2|93889.8|93962.5|93890.9|93966.9|93908.5|93949.9|93885.8|41
1643330140000|2022-01-28 00:35:40|93962|93891.9|93962.8|93890.2|93966.6|93905.6|93948.6|93887.9|68
1643330150000|2022-01-28 00:35:50|93963.6|93890|93960.1|93889|93963.6|93901.4|93949.7|93884.8|25
1643330160000|2022-01-28 00:36:00|93949.4|93899.4|93950|93900|93962.1|93900.3|93946.9|93884.9|34
1643330170000|2022-01-28 00:36:10|93949.8|93899.8|93948.3|93898.3|93958.5|93901.2|93948.3|93887.1|13
1643330180000|2022-01-28 00:36:20|93958.6|93876.1|93962.1|93890.8|93963|93905.5|93946.9|93876.1|50
1643330190000|2022-01-28 00:36:30|93963.4|93890.7|93962.9|93891.9|93964.1|93903.1|93950|93886.5|74
1643330200000|2022-01-28 00:36:40|93963.1|93892.1|93958.6|93908.6|93966.2|93908.9|93949.5|93890.6|43
1643330210000|2022-01-28 00:36:50|93959.4|93909.4|93966.6|93893.5|93969.1|93909.4|93956.6|93889.6|15
1643330220000|2022-01-28 00:37:00|93966.5|93906.7|93962.6|93892.5|93967.6|93906.7|93954.7|93891.5|25
1643330230000|2022-01-28 00:37:10|93964.3|93891.3|93958.8|93908.8|93967.5|93908.8|93957.6|93889.7|5
1643330240000|2022-01-28 00:37:20|93958.2|93908.2|93954.4|93904.4|93968|93908.2|93951.5|93898|49
1643330250000|2022-01-28 00:37:30|93955|93905|93948.2|93898.2|93965.8|93905.8|93945.7|93884.5|65
1643330260000|2022-01-28 00:37:40|93946.3|93896.3|93953.6|93876.4|93957.3|93896.3|93942.4|93875.5|17
1643330270000|2022-01-28 00:37:50|93954.4|93877.3|93955.2|93879.3|93957.3|93890|93939.6|93870.7|32
1643330280000|2022-01-28 00:38:00|93955.3|93879.4|93954.6|93878.7|93959.7|93885.5|93953.2|93876.4|24
1643330290000|2022-01-28 00:38:10|93955.3|93879.7|93953.6|93879.2|93960.5|93882|93953.5|93874.6|23
1643330300000|2022-01-28 00:38:20|93955.9|93874.9|93953.9|93880.4|93955.9|93894.1|93944.1|93874.9|15
1643330310000|2022-01-28 00:38:30|93954.1|93876.6|93952.7|93875.8|93954.1|93881.8|93952.3|93871.1|15
1643330320000|2022-01-28 00:38:40|93955.4|93871.9|93956.6|93879.9|93957.7|93880.7|93950.1|93869.2|17
1643330330000|2022-01-28 00:38:50|93957.3|93873.9|93958.6|93881.1|93962.2|93894.6|93944.6|93872.7|9
1643330340000|2022-01-28 00:39:00|93956.6|93882.5|93954.7|93883.7|93959.2|93883.8|93951.8|93877.4|10
1643330350000|2022-01-28 00:39:10|93955.4|93880|93953|93882.7|93956.7|93894.8|93944.8|93878|9
1643330360000|2022-01-28 00:39:20|93955.3|93877.1|93958.8|93878.2|93960.9|93881.2|93953.7|93874.9|13
1643330370000|2022-01-28 00:39:30|93959|93882.9|93941.8|93891.8|93961.8|93891.8|93941.8|93863.7|23
1643330380000|2022-01-28 00:39:40|93940.5|93890.5|93951.2|93877.9|93961.4|93892|93940.5|93868|19
1643330390000|2022-01-28 00:39:50|93951.4|93878.1|93953.2|93876.2|93958.6|93880.9|93950.6|93874.7|22
1643330400000|2022-01-28 00:40:00|93953.1|93878.3|93952.2|93880.5|93955.6|93892|93939.7|93877.5|22
1643330410000|2022-01-28 00:40:10|93954.3|93874.3|93952.6|93873|93955.4|93881|93951.6|93869.3|16
1643330420000|2022-01-28 00:40:20|93953.6|93873.4|93956.6|93878|93958.1|93879.7|93950.6|93873.4|21
1643330430000|2022-01-28 00:40:30|93957.4|93875.8|93957.9|93867.5|93961.7|93877.5|93955.1|93866.6|18
1643330440000|2022-01-28 00:40:40|93951.9|93874.7|93954.6|93872.9|93957|93877|93951.9|93868.8|8
1643330450000|2022-01-28 00:40:50|93952.4|93875.1|93955.1|93876.7|93956.9|93876.7|93952.2|93869.1|15
1643330460000|2022-01-28 00:41:00|93955.5|93877.1|93952.6|93871.6|93956.5|93877.1|93952.6|93865.3|18
1643330470000|2022-01-28 00:41:10|93952.3|93872.7|93950.5|93880.1|93955.1|93891.3|93939.5|93869.3|27
1643330480000|2022-01-28 00:41:20|93951.4|93880|93940.8|93890.8|93952.1|93893.1|93940.4|93880|21
1643330490000|2022-01-28 00:41:30|93941.2|93891.2|93948.2|93898.2|93961.8|93899.1|93940.4|93876.3|28
1643330500000|2022-01-28 00:41:40|93960.6|93887.7|93949.8|93899.8|93965.8|93900.2|93946.5|93881.5|29
1643330510000|2022-01-28 00:41:50|93949.6|93899.6|93961|93889.8|93961.1|93901.5|93949.6|93889.8|15
1643330520000|2022-01-28 00:42:00|93949.9|93899.9|93949.2|93899.2|93962.4|93900.6|93949.2|93887.7|13
1643330530000|2022-01-28 00:42:10|93949.1|93899.1|93949.4|93899.4|93961.9|93900.7|93948|93888.4|18
1643330540000|2022-01-28 00:42:20|93958.2|93885.2|93961.6|93882.2|93962.2|93896.5|93946.5|93881.4|10
1643330550000|2022-01-28 00:42:30|93958.6|93884.5|93957.9|93887.3|93960.7|93887.4|93957.8|93883.1|14
1643330560000|2022-01-28 00:42:40|93958.1|93887|93960.7|93890.3|93962.8|93900.1|93949.2|93883.5|26
1643330570000|2022-01-28 00:42:50|93961.5|93891|93949.9|93899.9|93964.2|93902.7|93949|93887|30
1643330580000|2022-01-28 00:43:00|93949.2|93899.2|93949.6|93899.6|93963.4|93899.6|93946.1|93882.6|33
1643330590000|2022-01-28 00:43:10|93949.5|93899.5|93954|93878.5|93964|93899.7|93944.3|93877.7|32
1643330600000|2022-01-28 00:43:20|93952.1|93879.8|93956.5|93877.4|93958.3|93894|93943.1|93874.6|15
1643330610000|2022-01-28 00:43:30|93955.1|93881.5|93957.8|93887.3|93959.6|93897.4|93940.8|93880.2|17
1643330620000|2022-01-28 00:43:40|93947.1|93897.1|93955.1|93881.6|93957.3|93897.1|93945.3|93881.6|16
1643330630000|2022-01-28 00:43:50|93955.2|93881.7|93955.4|93883.9|93957.5|93883.9|93954.7|93880.7|13
1643330640000|2022-01-28 00:44:00|93955.9|93884|93945.8|93895.8|93959.2|93895.8|93945.5|93881.7|23
1643330650000|2022-01-28 00:44:10|93956.4|93885.2|93957.1|93885.9|93960.4|93896.5|93945.6|93882.4|24
1643330660000|2022-01-28 00:44:20|93958.6|93884|93963.9|93886.3|93963.9|93886.3|93956.2|93882.1|9
1643330670000|2022-01-28 00:44:30|93952.2|93902.2|93955|93884.7|93966.3|93902.2|93944.5|93884.1|21
1643330680000|2022-01-28 00:44:40|93956.9|93884.2|93953.5|93883.3|93959.2|93893.3|93943.3|93873.7|15
1643330690000|2022-01-28 00:44:50|93958.4|93877.6|93945.5|93895.5|93959.6|93896|93944|93877.6|8
1643330700000|2022-01-28 00:45:00|93955.5|93884.3|93953.7|93882.2|93957.4|93895|93943.4|93878.1|22
1643330710000|2022-01-28 00:45:10|93955.7|93881.9|93943|93893|93955.7|93896.2|93943|93881.9|10
1643330720000|2022-01-28 00:45:20|93952.7|93882.5|93944.6|93870.2|93956.9|93893.2|93932.5|93870.2|38
1643330730000|2022-01-28 00:45:30|93944.1|93872.2|93944.3|93871.9|93952.3|93883.3|93930.8|93862.8|15
1643330740000|2022-01-28 00:45:40|93933.2|93883.2|93945.3|93871.4|93947.4|93883.7|93933.2|93868.8|24
1643330750000|2022-01-28 00:45:50|93945.4|93871.6|93933.2|93883.2|93945.4|93884.8|93933.2|93870.5|22
1643330760000|2022-01-28 00:46:00|93933|93883|93942.9|93869|93949.3|93885.5|93932.9|93865.5|30
1643330770000|2022-01-28 00:46:10|93942.2|93869.4|93926.9|93876.9|93943.2|93879.4|93926.2|93865.4|30
1643330780000|2022-01-28 00:46:20|93926.6|93876.6|93930.2|93880.2|93941.5|93880.2|93926.6|93863.6|16
1643330790000|2022-01-28 00:46:30|93941|93870.6|93929|93879|93942.2|93880|93928.8|93867.4|19
1643330800000|2022-01-28 00:46:40|93928|93878|93940.3|93868.5|93941.3|93878.5|93927.3|93863.1|12
1643330810000|2022-01-28 00:46:50|93943.5|93863.6|93939.1|93868.2|93943.5|93878.3|93928.3|93863.4|11
1643330820000|2022-01-28 00:47:00|93938.8|93867.9|93931.8|93855.4|93940.3|93880|93918.3|93854|42
1643330830000|2022-01-28 00:47:10|93930.9|93856.9|93930.7|93858.6|93933.5|93859.6|93930.7|93853.8|25
1643330840000|2022-01-28 00:47:20|93930.6|93858.4|93933.2|93854.3|93933.8|93858.4|93929.5|93849.8|23
1643330850000|2022-01-28 00:47:30|93933.7|93853.9|93931.5|93853.4|93933.9|93856.8|93928.9|93853.2|12
1643330860000|2022-01-28 00:47:40|93932.9|93852.5|93919.3|93869.3|93933|93871.6|93919.3|93852.5|24
1643330870000|2022-01-28 00:47:50|93929.7|93857.5|93922.3|93849.7|93930|93861.1|93910|93848.7|39
1643330880000|2022-01-28 00:48:00|93910.7|93860.7|93914|93864|93928.3|93864|93909.9|93843.8|17
1643330890000|2022-01-28 00:48:10|93925.9|93852.4|93925.7|93848|93927|93863.2|93912.9|93847|26
1643330900000|2022-01-28 00:48:20|93925.6|93847.9|93927.3|93853.7|93931.3|93855.1|93925.1|93847.2|36
1643330910000|2022-01-28 00:48:30|93926|93854.4|93926.2|93852|93928.3|93862|93911.4|93847.3|20
1643330920000|2022-01-28 00:48:40|93930.4|93847.6|93921.7|93850|93930.4|93861|93910.9|93844.1|31
1643330930000|2022-01-28 00:48:50|93922.2|93850.7|93920.6|93850.1|93924.4|93859.5|93909.1|93837.5|15
1643330940000|2022-01-28 00:49:00|93909.5|93859.5|93922.4|93843.6|93923.9|93859.5|93909.5|93835.5|22
1643330950000|2022-01-28 00:49:10|93922.2|93846.7|93922.4|93845.2|93922.4|93860.2|93908.6|93844.6|18
1643330960000|2022-01-28 00:49:20|93923.8|93844.4|93925.7|93849.4|93925.7|93863.5|93906.8|93837.1|25
1643330970000|2022-01-28 00:49:30|93923.8|93850.3|93920.7|93849.1|93925|93862.3|93911.4|93840.4|25
1643330980000|2022-01-28 00:49:40|93922.4|93847.8|93927.3|93850.4|93929.8|93851.8|93922.4|93843.8|23
1643330990000|2022-01-28 00:49:50|93928.1|93851.1|93916.4|93866.4|93930.7|93866.4|93916.2|93845.8|16
1643331000000|2022-01-28 00:50:00|93915.9|93865.9|93928.1|93853.1|93928.5|93865.9|93915.9|93852.1|29
1643331010000|2022-01-28 00:50:10|93928.7|93852.5|93929.9|93857|93931.3|93870|93919.1|93852.5|31
1643331020000|2022-01-28 00:50:20|93929.7|93856.3|93929.4|93858.1|93929.9|93870.1|93916.6|93856.3|20
1643331030000|2022-01-28 00:50:30|93930.6|93855.1|93921.8|93871.8|93938.2|93876.4|93920.5|93855.1|27
1643331040000|2022-01-28 00:50:40|93921.6|93871.6|93933.5|93862|93934.6|93873.5|93921.4|93860.3|12
1643331050000|2022-01-28 00:50:50|93922.8|93872.8|93925.9|93875.9|93936.7|93875.9|93922.5|93862|15
1643331060000|2022-01-28 00:51:00|93924.6|93874.6|93938|93853.3|93940.7|93878|93918.4|93853.3|32
1643331070000|2022-01-28 00:51:10|93918.5|93868.5|93930.8|93857.8|93930.8|93868.8|93917.7|93857.8|10
1643331080000|2022-01-28 00:51:20|93919|93869|93920|93870|93930.8|93871.6|93917.4|93857.8|18
1643331090000|2022-01-28 00:51:30|93919.3|93869.3|93923.4|93873.4|93930.9|93877|93919.3|93858.5|22
1643331100000|2022-01-28 00:51:40|93923.3|93873.3|93926.7|93876.7|93936.1|93877.1|93922.9|93863.5|18
1643331110000|2022-01-28 00:51:50|93926.4|93876.4|93924.8|93874.8|93926.8|93876.8|93924.7|93874.7|13
1643331120000|2022-01-28 00:52:00|93924.7|93874.7|93937.1|93867|93937.1|93877.4|93924.6|93861.7|26
1643331130000|2022-01-28 00:52:10|93927.1|93877.1|93938.5|93867.1|93940.1|93877.5|93926.4|93865|34
1643331140000|2022-01-28 00:52:20|93936.8|93866.1|93926.5|93876.5|93938.9|93877.7|93924.8|93861.9|42
1643331150000|2022-01-28 00:52:30|93937.8|93864.6|93923.7|93873.7|93937.8|93876.5|93923.2|93860|20
1643331160000|2022-01-28 00:52:40|93923.5|93873.5|93925.7|93875.7|93937.2|93876.2|93923.1|93861.8|23
1643331170000|2022-01-28 00:52:50|93925.8|93875.8|93926.9|93876.9|93935.7|93877|93924.9|93864.9|14
1643331180000|2022-01-28 00:53:00|93927|93877|93933.9|93863.3|93935.8|93877|93923.2|93861.3|23
1643331190000|2022-01-28 00:53:10|93923|93873|93933.9|93857.6|93934.8|93875.9|93922|93856.6|19
1643331200000|2022-01-28 00:53:20|93933.8|93858|93921.4|93871.4|93937.3|93871.4|93921.4|93856.4|17
1643331210000|2022-01-28 00:53:30|93921.8|93871.8|93924.4|93874.4|93925.3|93875.3|93921.2|93871.2|9
1643331220000|2022-01-28 00:53:40|93922.6|93872.6|93922.1|93872.1|93933.1|93872.6|93921|93860.4|21
1643331230000|2022-01-28 00:53:50|93936|93861.5|93941.3|93862.5|93942.6|93878.5|93922.9|93861.5|35
1643331240000|2022-01-28 00:54:00|93941.1|93862.6|93923.7|93873.7|93941.1|93876.2|93923.7|93858.9|37
1643331250000|2022-01-28 00:54:10|93923.3|93873.3|93932|93861.6|93937.7|93873.7|93919.3|93856.7|34
1643331260000|2022-01-28 00:54:20|93921.6|93871.6|93922.4|93872.4|93933.9|93872.5|93921.6|93851.6|13
1643331270000|2022-01-28 00:54:30|93933.7|93861|93917.8|93867.8|93934.8|93872|93916.3|93852.9|23
1643331280000|2022-01-28 00:54:40|93918.2|93868.2|93919.6|93869.6|93931|93872.9|93917.8|93854.5|26
1643331290000|2022-01-28 00:54:50|93928.4|93857.8|93918.1|93868.1|93935.5|93869.3|93915.7|93848.6|52
1643331300000|2022-01-28 00:55:00|93918.4|93868.4|93925.6|93875.6|93934.3|93876.4|93917.5|93853.6|46
1643331310000|2022-01-28 00:55:10|93925|93875|93921.8|93871.8|93934.1|93875|93921.7|93863.8|26
1643331320000|2022-01-28 00:55:20|93921.7|93871.7|93929.6|93858.6|93932.1|93874.3|93920.1|93855.1|34
1643331330000|2022-01-28 00:55:30|93929.4|93857.7|93926.8|93852.2|93931.1|93868.8|93916.8|93850.4|26
1643331340000|2022-01-28 00:55:40|93927.7|93839|93925.4|93852.1|93928.1|93852.6|93925.1|93839|13
1643331350000|2022-01-28 00:55:50|93925.2|93852.6|93917.9|93867.9|93928.4|93870|93916.5|93845.7|23
1643331360000|2022-01-28 00:56:00|93918.8|93868.8|93914.1|93864.1|93927.8|93868.8|93910.4|93837.9|30
1643331370000|2022-01-28 00:56:10|93914.2|93864.2|93925.5|93852.4|93927.9|93864.5|93910.8|93845.2|38
1643331380000|2022-01-28 00:56:20|93925.3|93852.3|93926.3|93851.7|93927.5|93867.2|93917.2|93848.7|37
1643331390000|2022-01-28 00:56:30|93926|93850.8|93926.7|93852.8|93931.3|93852.8|93925.8|93846.2|41
1643331400000|2022-01-28 00:56:40|93928.4|93854.4|93927.2|93852.6|93928.4|93854.6|93927.2|93852.2|9
1643331410000|2022-01-28 00:56:50|93928.4|93844.9|93924.8|93874.8|93941|93880.2|93922.9|93844.9|44
1643331420000|2022-01-28 00:57:00|93924.6|93874.6|93916.1|93866.1|93935.1|93874.6|93916.1|93853.3|29
1643331430000|2022-01-28 00:57:10|93918.4|93868.4|93928.7|93853.1|93929.5|93868.6|93914.7|93851.3|34
1643331440000|2022-01-28 00:57:20|93928.4|93853|93926|93850.8|93928.5|93854.1|93925.9|93844.2|19
1643331450000|2022-01-28 00:57:30|93926.8|93849.7|93927.7|93850.2|93928.7|93852.4|93925.9|93847.9|29
1643331460000|2022-01-28 00:57:40|93924.4|93853.5|93902.5|93852.5|93926.3|93862|93902.5|93834.6|22
1643331470000|2022-01-28 00:57:50|93911.1|93861.1|93916.8|93842|93923.7|93861.1|93907.7|93836.2|18
1643331480000|2022-01-28 00:58:00|93915.6|93845.1|93921.1|93845.1|93922.8|93845.1|93915.4|93840.2|22
1643331490000|2022-01-28 00:58:10|93917.5|93844.8|93918|93844.7|93923.5|93845.5|93914.6|93838.2|34
1643331500000|2022-01-28 00:58:20|93919.5|93843.1|93916.5|93841|93919.9|93844|93910.6|93834.3|34
1643331510000|2022-01-28 00:58:30|93918.1|93832.8|93915|93835|93918.1|93842.9|93911.8|93832.8|21
1643331520000|2022-01-28 00:58:40|93915.3|93834.4|93912.1|93837.7|93918.3|93848.1|93897.3|93827.2|23
1643331530000|2022-01-28 00:58:50|93914.3|93838.4|93908.4|93831.3|93915.7|93838.4|93907.1|93826|34
1643331540000|2022-01-28 00:59:00|93913.7|93827.8|93906.1|93829.3|93913.7|93832.9|93902.6|93825.7|32
1643331550000|2022-01-28 00:59:10|93907.9|93827.4|93904.9|93833.1|93912.2|93835.9|93904.9|93823|32
1643331560000|2022-01-28 00:59:20|93904.7|93832.5|93918|93838.2|93918|93842.1|93904.7|93826.5|30
1643331570000|2022-01-28 00:59:30|93916.2|93839.8|93917.5|93836.3|93918.3|93841.1|93909.8|93832.5|23
1643331580000|2022-01-28 00:59:40|93919|93831.5|93917.7|93839.3|93919.5|93840.8|93913.9|93829.6|18
1643331590000|2022-01-28 00:59:50|93917.6|93839.2|93911|93839.2|93918.8|93840.4|93911|93831.8|16
1643331600000|2022-01-28 01:00:00|93911.7|93839.6|93922.8|93847.3|93930.5|93860.9|93906.6|93834|33
1643331610000|2022-01-28 01:00:10|93910.4|93860.4|93925.9|93854.4|93928.4|93860.9|93910.4|93838.3|42
1643331620000|2022-01-28 01:00:20|93927.5|93853.8|93927.7|93847.1|93930.4|93865.5|93912.5|93847.1|26
1643331630000|2022-01-28 01:00:30|93932.2|93841.8|93915.7|93842.9|93932.2|93854.3|93904.1|93835.3|37
1643331640000|2022-01-28 01:00:40|93915.5|93842.1|93924|93836.4|93924|93845.9|93914.5|93835.3|30
1643331650000|2022-01-28 01:00:50|93921.2|93839.3|93921.2|93840.7|93922.9|93849|93917.5|93836.7|28
1643331660000|2022-01-28 01:01:00|93920.1|93841.8|93920.1|93840.6|93923.4|93845.1|93919.8|93836.6|24
1643331670000|2022-01-28 01:01:10|93920|93840.5|93923.1|93844.1|93926.3|93847.6|93916.3|93834.7|42
1643331680000|2022-01-28 01:01:20|93921.1|93846.2|93918.2|93833.7|93921.7|93857.1|93906.4|93833.7|27
1643331690000|2022-01-28 01:01:30|93920.3|93831.7|93899.7|93849.7|93920.9|93849.7|93899.7|93829.8|34
1643331700000|2022-01-28 01:01:40|93899.8|93849.8|93911.7|93824.3|93915.4|93851.9|93899.7|93823.7|36
1643331710000|2022-01-28 01:01:50|93910.7|93828.3|93909.7|93829|93911.5|93831.8|93908.1|93822.6|34
1643331720000|2022-01-28 01:02:00|93908.6|93830.2|93909.5|93826.5|93911.1|93830.2|93907.5|93823.3|25
1643331730000|2022-01-28 01:02:10|93909.6|93826.7|93913.1|93835.9|93915.5|93854|93901.3|93824.2|37
1643331740000|2022-01-28 01:02:20|93915.5|93832.9|93912.8|93828.8|93915.5|93837.8|93911.2|93825.9|26
1643331750000|2022-01-28 01:02:30|93914.7|93827.5|93910.3|93828.6|93915.8|93834.8|93909|93825.9|13
1643331760000|2022-01-28 01:02:40|93910.2|93829.1|93909.1|93835.1|93916.4|93851.6|93901.6|93820.9|19
1643331770000|2022-01-28 01:02:50|93909.5|93834.1|93907.4|93833.2|93915.2|93836.7|93906.6|93826.6|29
1643331780000|2022-01-28 01:03:00|93907.5|93833.3|93910.3|93830.1|93911.3|93833.3|93906.3|93823.2|39
1643331790000|2022-01-28 01:03:10|93909|93829|93910.7|93830|93911.4|93832.8|93907.7|93826.1|32
1643331800000|2022-01-28 01:03:20|93911.6|93830.6|93907.2|93828.9|93913.2|93832.7|93903.8|93825.2|40
1643331810000|2022-01-28 01:03:30|93906.8|93828.7|93895.3|93845.3|93907.7|93846.3|93892.7|93822.7|27
1643331820000|2022-01-28 01:03:40|93894.5|93844.5|93905.9|93834.8|93912.1|93845.1|93890.8|93824.6|35
1643331830000|2022-01-28 01:03:50|93905.7|93835|93908.1|93830.2|93911.3|93847.5|93896|93828.5|41
1643331840000|2022-01-28 01:04:00|93905.8|93829.3|93892.5|93842.5|93908.2|93843.3|93892.5|93827.2|41
1643331850000|2022-01-28 01:04:10|93892.3|93842.3|93909.4|93839.1|93909.4|93846.2|93892.1|93827|49
1643331860000|2022-01-28 01:04:20|93909.6|93828.7|93911.2|93827.6|93914.1|93848.3|93896.1|93827.6|38
1643331870000|2022-01-28 01:04:30|93911.3|93828.1|93910|93834.1|93914.7|93835.4|93909|93827.7|45
1643331880000|2022-01-28 01:04:40|93910.1|93834.2|93917.4|93840.5|93919.2|93853.4|93901.1|93833.1|51
1643331890000|2022-01-28 01:04:50|93917.2|93841.4|93917.1|93839.1|93919.1|93842.4|93912.8|93832.7|65
1643331900000|2022-01-28 01:05:00|93916.4|93839.4|93915.5|93839|93919|93840.5|93912.6|93835|46
1643331910000|2022-01-28 01:05:10|93915.7|93838.5|93899.9|93849.9|93917.6|93854.2|93899.9|93834.6|51
1643331920000|2022-01-28 01:05:20|93910.3|93836.7|93917.5|93832.2|93920.9|93842.1|93909.6|93831|29
1643331930000|2022-01-28 01:05:30|93915.6|93833.9|93915.7|93843.4|93918.8|93847.9|93897.9|93833.9|35
1643331940000|2022-01-28 01:05:40|93912.8|93842.1|93914.9|93843.2|93921.3|93843.6|93912.5|93835.2|19
1643331950000|2022-01-28 01:05:50|93915.3|93844.5|93905.4|93855.4|93922.7|93855.4|93905.2|93837.5|63
1643331960000|2022-01-28 01:06:00|93904.9|93854.9|93903.8|93853.8|93921|93856.4|93902.2|93839.3|53
1643331970000|2022-01-28 01:06:10|93903.7|93853.7|93906.3|93856.3|93918.5|93859|93902|93840.5|49
1643331980000|2022-01-28 01:06:20|93915.1|93842.2|93915.2|93839.8|93916.1|93854.9|93903.7|93839|46
1643331990000|2022-01-28 01:06:30|93914.9|93840.8|93898.2|93848.2|93915.4|93850.9|93898.1|93834.7|41
1643332000000|2022-01-28 01:06:40|93898.5|93848.5|93908.2|93832|93910.6|93849.9|93898.5|93829.4|50
1643332010000|2022-01-28 01:06:50|93907.8|93832.6|93905.2|93832.4|93909.7|93844.8|93894.8|93830.6|41
1643332020000|2022-01-28 01:07:00|93905.3|93832.5|93903.5|93833.1|93907|93845.9|93893.5|93828.6|17
1643332030000|2022-01-28 01:07:10|93893.3|93843.3|93912.6|93838.3|93912.6|93853.9|93893.3|93833.9|46
1643332040000|2022-01-28 01:07:20|93902|93852|93910.1|93832.3|93911.9|93852|93900.4|93832.3|21
1643332050000|2022-01-28 01:07:30|93909.6|93837.1|93909.6|93838.6|93910|93849.3|93896|93833.8|44
1643332060000|2022-01-28 01:07:40|93910.3|93839.3|93908.8|93836.1|93911.1|93849.9|93898.1|93834.1|42
1643332070000|2022-01-28 01:07:50|93909.1|93837.1|93910.5|93836.3|93911.3|93852.4|93897.1|93834.9|29
1643332080000|2022-01-28 01:08:00|93910.1|93838.7|93908|93836.4|93912.7|93850.8|93896.2|93834.6|27
1643332090000|2022-01-28 01:08:10|93905.9|93835|93907|93836.5|93907.3|93845.6|93895.3|93834.7|16
1643332100000|2022-01-28 01:08:20|93907.1|93835.6|93898.2|93848.2|93911.8|93848.4|93896.6|93834.7|25
1643332110000|2022-01-28 01:08:30|93908|93835.5|93899.8|93849.8|93909.8|93850.3|93898.1|93835.5|37
1643332120000|2022-01-28 01:08:40|93900|93850|93901|93851|93914.4|93851.8|93897.9|93834.9|30
1643332130000|2022-01-28 01:08:50|93911.5|93841.1|93911|93837.7|93911.5|93850.9|93898.7|93835.3|44
1643332140000|2022-01-28 01:09:00|93911.6|93837.3|93912|93835.4|93912|93850.2|93900.2|93835.4|40
1643332150000|2022-01-28 01:09:10|93911.2|93837.2|93898.5|93848.5|93911.9|93848.5|93898.5|93835.7|24
1643332160000|2022-01-28 01:09:20|93898.6|93848.6|93907.6|93836|93912.4|93850|93898.6|93832.4|31
1643332170000|2022-01-28 01:09:30|93907.5|93836.8|93900.3|93850.3|93907.7|93850.3|93897.3|93836.7|33
1643332180000|2022-01-28 01:09:40|93900.2|93850.2|93902.7|93852.7|93913.2|93854.3|93900|93835.7|36
1643332190000|2022-01-28 01:09:50|93903|93853|93910|93836.1|93912.9|93853|93899.2|93836.1|18
1643332200000|2022-01-28 01:10:00|93899|93849|93899.3|93849.3|93910.7|93850.3|93898.7|93835.8|20
1643332210000|2022-01-28 01:10:10|93899|93849|93902.9|93852.9|93914.7|93852.9|93899|93836.1|20
1643332220000|2022-01-28 01:10:20|93902.7|93852.7|93912.4|93841.6|93917.8|93852.7|93902.7|93837.2|9
1643332230000|2022-01-28 01:10:30|93901.8|93851.8|93910.8|93835|93911.9|93851.8|93898.6|93832.6|34
1643332240000|2022-01-28 01:10:40|93910.1|93836.6|93897.4|93847.4|93914|93847.4|93896.8|93831.5|49
1643332250000|2022-01-28 01:10:50|93907.5|93837|93907.2|93833.6|93910.5|93837.2|93907|93831|22
1643332260000|2022-01-28 01:11:00|93907.3|93833.8|93909|93834.7|93910.6|93836.2|93907.3|93828.6|31
1643332270000|2022-01-28 01:11:10|93907.8|93833.1|93905.4|93833.9|93910.3|93836.8|93904.1|93831.1|34
1643332280000|2022-01-28 01:11:20|93905.2|93834.7|93907.1|93827.8|93908.3|93844.9|93894.9|93827.6|32
1643332290000|2022-01-28 01:11:30|93906.8|93828.1|93903.3|93828.6|93906.8|93833|93902.3|93827.8|24
1643332300000|2022-01-28 01:11:40|93905.7|93823.6|93905.3|93832.4|93908.9|93832.4|93903.9|93822.4|20
1643332310000|2022-01-28 01:11:50|93908.6|93826.8|93906.8|93832.2|93908.6|93833|93904.3|93826.8|11
1643332320000|2022-01-28 01:12:00|93906.7|93833.8|93896.2|93846.2|93911.1|93846.2|93896.2|93825.7|14
1643332330000|2022-01-28 01:12:10|93893.2|93843.2|93906.6|93829.9|93908.8|93843.6|93892.6|93826.6|28
1643332340000|2022-01-28 01:12:20|93905.1|93829.7|93903.1|93829.1|93908.8|93831|93903.1|93826.2|26
1643332350000|2022-01-28 01:12:30|93906.9|93834|93906.3|93830.5|93906.9|93834|93902.5|93825.3|21
1643332360000|2022-01-28 01:12:40|93905.3|93831.5|93905.4|93833.4|93907.6|93833.4|93904.5|93826.5|21
1643332370000|2022-01-28 01:12:50|93905.3|93833.3|93906.6|93835.7|93907.5|93843.7|93893.5|93829.1|29
1643332380000|2022-01-28 01:13:00|93906.5|93835.6|93911.4|93838.2|93914.9|93838.2|93903.3|93830.8|43
1643332390000|2022-01-28 01:13:10|93911|93836.7|93907.8|93837.2|93912.8|93849.8|93897.3|93833.7|46
1643332400000|2022-01-28 01:13:20|93907.6|93837|93910.7|93835.5|93912.9|93837.4|93907.6|93830.1|49
1643332410000|2022-01-28 01:13:30|93910.9|93835.7|93907.9|93834.8|93913.6|93836.1|93907.9|93831|55
1643332420000|2022-01-28 01:13:40|93909.6|93830.9|93906.3|93834.2|93909.6|93847.4|93896.2|93830.9|46
1643332430000|2022-01-28 01:13:50|93906|93835.2|93908.7|93833|93910.7|93835.2|93904.3|93828.9|40
1643332440000|2022-01-28 01:14:00|93909.5|93832|93908|93834.5|93909.9|93834.5|93907.6|93830|27
1643332450000|2022-01-28 01:14:10|93910.5|93830.1|93907.3|93836.1|93910.5|93836.2|93907|93830.1|23
1643332460000|2022-01-28 01:14:20|93907.4|93836.2|93905.3|93834.2|93908.3|93836.2|93905.2|93830.4|37
1643332470000|2022-01-28 01:14:30|93905.5|93835.5|93913.7|93837.7|93919.1|93845.4|93895.3|93828.1|48
1643332480000|2022-01-28 01:14:40|93913.8|93837.9|93909.6|93835.7|93915.7|93841.4|93909.4|93834.4|50
1643332490000|2022-01-28 01:14:50|93909.1|93836.1|93912.6|93829.3|93913|93836.6|93908.6|93829.3|43
1643332500000|2022-01-28 01:15:00|93912.7|93829.4|93908.1|93831.2|93915.8|93833.1|93908|93829.1|33
1643332510000|2022-01-28 01:15:10|93908.8|93830.1|93898|93848|93914.4|93850.7|93898|93829.2|32
1643332520000|2022-01-28 01:15:20|93898.3|93848.3|93915.4|93829.3|93915.4|93851.4|93898|93829.3|42
1643332530000|2022-01-28 01:15:30|93916.7|93827.8|93909.9|93834|93916.7|93837.2|93908|93827.8|28
1643332540000|2022-01-28 01:15:40|93908.7|93834.8|93912.4|93829|93914.6|93834.8|93908.7|93826.2|27
1643332550000|2022-01-28 01:15:50|93910.9|93829.8|93906.6|93829|93912.4|93831.7|93905.3|93827.4|23
1643332560000|2022-01-28 01:16:00|93905.6|93822.2|93904.6|93828.5|93908.3|93831.1|93899.5|93821.8|47
1643332570000|2022-01-28 01:16:10|93902.8|93828.4|93908.9|93830|93908.9|93831.6|93902.8|93825.3|34
1643332580000|2022-01-28 01:16:20|93908.5|93830.3|93911.8|93828.9|93912.1|93831.4|93906.8|93826.1|26
1643332590000|2022-01-28 01:16:30|93912.1|93828.7|93910.6|93828.5|93914.1|93830.1|93910.5|93825.3|27
1643332600000|2022-01-28 01:16:40|93912.2|93827.3|93911.1|93830.8|93912.7|93833.1|93908.1|93826.5|21
1643332610000|2022-01-28 01:16:50|93911.3|93830.9|93909.1|93833|93912.4|93833|93909.1|93827.1|14
1643332620000|2022-01-28 01:17:00|93910.8|93830.7|93906.8|93834.2|93913.5|93835|93905.6|93824.5|36
1643332630000|2022-01-28 01:17:10|93909.5|93831.6|93911.6|93833|93911.6|93846.9|93896.5|93828.5|47
1643332640000|2022-01-28 01:17:20|93911.7|93832.5|93910.5|93825.8|93914.7|93838.4|93909.3|93825.4|38
1643332650000|2022-01-28 01:17:30|93909.1|93826.7|93901.5|93823.7|93909.1|93826.7|93898.4|93816.3|50
1643332660000|2022-01-28 01:17:40|93902.9|93823.3|93903.9|93821.5|93907.3|93823.3|93899.9|93819|40
1643332670000|2022-01-28 01:17:50|93903.6|93821.4|93901.5|93821.1|93903.6|93822.5|93901.2|93818.8|16
1643332680000|2022-01-28 01:18:00|93903.8|93821.6|93898.5|93824.8|93905.2|93826.9|93896.2|93819.8|45
1643332690000|2022-01-28 01:18:10|93902.7|93821.3|93899.6|93817.1|93902.7|93824.7|93896.3|93817.1|35
1643332700000|2022-01-28 01:18:20|93899.1|93818.6|93900.5|93824.7|93902.9|93825.8|93897.9|93818.5|25
1643332710000|2022-01-28 01:18:30|93901.2|93824.8|93897.9|93826.9|93907.2|93838.9|93887.2|93816.1|35
1643332720000|2022-01-28 01:18:40|93898.6|93823.2|93907.6|93824.3|93908.8|93830.5|93897.7|93821.8|56
1643332730000|2022-01-28 01:18:50|93907.7|93824.2|93911|93825.8|93914.9|93834.5|93906.6|93823.2|48
1643332740000|2022-01-28 01:19:00|93911.9|93823.6|93910.7|93826.1|93912.3|93832.7|93904.9|93823.6|70
1643332750000|2022-01-28 01:19:10|93910.3|93825.5|93907.8|93827.2|93913.4|93828.5|93907.2|93825.5|33
1643332760000|2022-01-28 01:19:20|93905.7|93827.1|93896|93825.2|93905.7|93838.2|93886.1|93820.7|24
1643332770000|2022-01-28 01:19:30|93886.3|93836.3|93899.3|93821|93899.9|93836.9|93885.8|93819.7|23
1643332780000|2022-01-28 01:19:40|93899.4|93820.5|93897.3|93819.3|93901|93822.5|93896.6|93818.2|33
1643332790000|2022-01-28 01:19:50|93897.4|93819.4|93896.3|93819.5|93901.6|93821|93892.9|93814.1|19
1643332800000|2022-01-28 01:20:00|93896.4|93819.6|93899.8|93820.3|93900.3|93822.5|93893.5|93812.8|59
1643332810000|2022-01-28 01:20:10|93900.1|93820.4|93896.1|93815.5|93900.6|93821.7|93893.9|93812.4|34
1643332820000|2022-01-28 01:20:20|93895.3|93817.5|93896.6|93818.7|93899|93818.9|93894.2|93814.8|40
1643332830000|2022-01-28 01:20:30|93895.4|93818.5|93892.7|93799.6|93899.9|93825.5|93888.9|93795.6|41
1643332840000|2022-01-28 01:20:40|93892.9|93800.3|93887.7|93792.3|93894|93802.9|93884.1|93787.9|49
1643332850000|2022-01-28 01:20:50|93888|93790.2|93891.1|93789.9|93893|93793.8|93886.3|93788.1|26
1643332860000|2022-01-28 01:21:00|93890.4|93791.2|93895|93791.4|93897.2|93797.5|93890.4|93789.7|42
1643332870000|2022-01-28 01:21:10|93889.8|93787|93892.2|93789.8|93894.2|93799.5|93883.9|93785.8|28
1643332880000|2022-01-28 01:21:20|93891.7|93789.4|93885|93782.4|93896.6|93793.1|93880.4|93778.6|39
1643332890000|2022-01-28 01:21:30|93886.8|93778.2|93877.9|93780.9|93887.2|93786.1|93877.9|93778.2|22
1643332900000|2022-01-28 01:21:40|93889|93781.7|93901.8|93803|93905|93808.6|93887.2|93778.3|54
1643332910000|2022-01-28 01:21:50|93903.3|93799.8|93906.6|93799.2|93908.1|93810.4|93895.8|93796|63
1643332920000|2022-01-28 01:22:00|93907.5|93797.9|93898.2|93813.5|93913.8|93815.7|93898.2|93794.3|60
1643332930000|2022-01-28 01:22:10|93909.3|93818.4|93901.3|93817.5|93909.3|93820.2|93899.6|93811.5|48
1643332940000|2022-01-28 01:22:20|93903.7|93818.6|93902.2|93816.5|93905.5|93818.6|93900.6|93811.9|23
1643332950000|2022-01-28 01:22:30|93902|93816.3|93902.8|93814.8|93907|93818.7|93902|93804.9|27
1643332960000|2022-01-28 01:22:40|93905.5|93819.9|93905.7|93822.1|93912|93822.1|93900.9|93813.4|32
1643332970000|2022-01-28 01:22:50|93907.4|93820|93906.1|93825.3|93912|93825.3|93906.1|93815.7|21
1643332980000|2022-01-28 01:23:00|93902.7|93829|93911.6|93821.8|93916.9|93829|93902.2|93815.8|35
1643332990000|2022-01-28 01:23:10|93912.1|93820.2|93914.1|93824.3|93914.1|93831.7|93909.5|93819.2|23
1643333000000|2022-01-28 01:23:20|93910.2|93827.6|93912.5|93826.9|93913.4|93830.5|93909.5|93825.6|29
1643333010000|2022-01-28 01:23:30|93912.9|93826.4|93917.4|93825.2|93919.7|93832.6|93910.6|93821.6|37
1643333020000|2022-01-28 01:23:40|93916.7|93826.6|93922.3|93833.1|93925.2|93836.8|93910.7|93822.7|38
1643333030000|2022-01-28 01:23:50|93921.6|93833.3|93919.3|93827.5|93925.8|93837.3|93914.8|93827.5|38
1643333040000|2022-01-28 01:24:00|93919.9|93826.4|93925.4|93837.8|93927.7|93839.2|93914.3|93825.9|42
1643333050000|2022-01-28 01:24:10|93925.6|93838.5|93921.2|93834|93925.6|93840|93921.2|93833.6|24
1643333060000|2022-01-28 01:24:20|93921.7|93833.8|93926.2|93834.2|93927.5|93837.4|93918.2|93833.5|50
1643333070000|2022-01-28 01:24:30|93928.1|93832.4|93921.8|93836.2|93929.1|93837.1|93921.8|93832.4|24
1643333080000|2022-01-28 01:24:40|93922.6|93835.6|93923.2|93838.5|93929.5|93840.2|93922.5|93830.6|21
1643333090000|2022-01-28 01:24:50|93925.2|93834.9|93921.4|93834.9|93927.3|93840.5|93918.8|93828.7|25
1643333100000|2022-01-28 01:25:00|93923.7|93835.2|93923.9|93842.4|93926.5|93843.7|93921.4|93832.8|33
1643333110000|2022-01-28 01:25:10|93923.7|93842.2|93925.9|93842.5|93926.2|93843.4|93919.9|93839.2|30
1643333120000|2022-01-28 01:25:20|93925.6|93846.8|93921.7|93837.4|93931.3|93856.6|93903.6|93837.4|28
1643333130000|2022-01-28 01:25:30|93921.9|93837|93921.2|93832|93926|93842.6|93917.2|93822.9|46
1643333140000|2022-01-28 01:25:40|93919.5|93832.2|93918.6|93842.5|93926.2|93844.3|93914.7|93832.2|32
1643333150000|2022-01-28 01:25:50|93918.5|93838.7|93883.9|93833.9|93920.8|93847.5|93878.7|93816.1|43
1643333160000|2022-01-28 01:26:00|93883.8|93833.8|93882.3|93832.3|93893.7|93835.1|93880.6|93820.8|25
1643333170000|2022-01-28 01:26:10|93883.4|93833.4|93883.9|93833.9|93894.4|93835|93883.4|93822.8|11
1643333180000|2022-01-28 01:26:20|93884|93834|93883.1|93833.1|93900.3|93836.8|93880.8|93822.5|32
1643333190000|2022-01-28 01:26:30|93882.7|93832.7|93879|93829|93884.1|93834.1|93876.7|93826.7|39
1643333200000|2022-01-28 01:26:40|93879.2|93829.2|93880.5|93830.5|93888.8|93831|93876.9|93815.7|31
1643333210000|2022-01-28 01:26:50|93881.7|93831.7|93892.7|93818.2|93896.6|93831.9|93876.2|93813.3|39
1643333220000|2022-01-28 01:27:00|93894.4|93815.6|93868.1|93818.1|93895.7|93830|93868.1|93812.7|46
1643333230000|2022-01-28 01:27:10|93870.5|93820.5|93884.1|93811.8|93884.2|93823|93867.7|93811.8|30
1643333240000|2022-01-28 01:27:20|93881.3|93811.2|93873.9|93823.9|93881.3|93824.6|93871.9|93811.2|22
1643333250000|2022-01-28 01:27:30|93873.6|93823.6|93887.8|93817.5|93893.1|93831|93872.9|93814.5|30
1643333260000|2022-01-28 01:27:40|93877.8|93827.8|93881.2|93831.2|93890.7|93831.5|93876.1|93818.9|32
1643333270000|2022-01-28 01:27:50|93881.4|93831.4|93883.2|93833.2|93883.2|93833.2|93879.1|93829.1|23
1643333280000|2022-01-28 01:28:00|93883.1|93833.1|93884.2|93834.2|93884.6|93834.6|93883.1|93833.1|11
1643333290000|2022-01-28 01:28:10|93884.1|93834.1|93882.5|93832.5|93885.2|93835.2|93881.2|93831.2|12
1643333300000|2022-01-28 01:28:20|93883.2|93833.2|93887.8|93837.8|93898.3|93837.8|93882.5|93828.2|13
1643333310000|2022-01-28 01:28:30|93885.8|93835.8|93881.9|93831.9|93897.7|93835.8|93881.7|93825|22
1643333320000|2022-01-28 01:28:40|93881.6|93831.6|93882.2|93832.2|93882.8|93832.8|93880.6|93830.6|28
1643333330000|2022-01-28 01:28:50|93882.3|93832.3|93885|93835|93885|93835|93881.2|93831.2|24
1643333340000|2022-01-28 01:29:00|93884.9|93834.9|93885.4|93835.4|93886.3|93836.3|93884.1|93834.1|19
1643333350000|2022-01-28 01:29:10|93885.5|93835.5|93883.3|93833.3|93886.2|93836.2|93882.3|93832.3|29
1643333360000|2022-01-28 01:29:20|93884.8|93834.8|93884.6|93834.6|93903.8|93837.6|93883.7|93823.2|34
1643333370000|2022-01-28 01:29:30|93882.4|93832.4|93883.6|93833.6|93884.6|93834.6|93882.1|93832.1|21
1643333380000|2022-01-28 01:29:40|93883.2|93833.2|93882.2|93832.2|93885.5|93835.5|93881|93831|30
1643333390000|2022-01-28 01:29:50|93882.5|93832.5|93883.1|93833.1|93883.8|93833.8|93881.2|93831.2|21
1643333400000|2022-01-28 01:30:00|93883.2|93833.2|93884.2|93834.2|93886.7|93836.7|93883|93833|26
1643333410000|2022-01-28 01:30:10|93884.1|93834.1|93885.9|93835.9|93887.4|93837.4|93883.6|93833.6|64
1643333420000|2022-01-28 01:30:20|93885.5|93835.5|93886.5|93836.5|93886.7|93836.7|93882.1|93832.1|62
1643333430000|2022-01-28 01:30:30|93886.1|93836.1|93883.7|93833.7|93891|93841|93881.8|93831.8|65
1643333440000|2022-01-28 01:30:40|93883.6|93833.6|93882.9|93832.9|93884.2|93834.2|93880.8|93830.8|32
1643333450000|2022-01-28 01:30:50|93883.1|93833.1|93884.2|93834.2|93884.8|93834.8|93883.1|93833.1|19
1643333460000|2022-01-28 01:31:00|93884|93834|93883.1|93833.1|93885.3|93835.3|93882.5|93832.5|23
1643333470000|2022-01-28 01:31:10|93884.4|93834.4|93884.2|93834.2|93884.7|93834.7|93884.1|93834.1|19
1643333480000|2022-01-28 01:31:20|93883.7|93833.7|93885.1|93835.1|93885.1|93835.1|93882.1|93832.1|20
1643333490000|2022-01-28 01:31:30|93885.2|93835.2|93884.4|93834.4|93885.9|93835.9|93881.4|93831.4|29
1643333500000|2022-01-28 01:31:40|93883.9|93833.9|93883.8|93833.8|93884.1|93834.1|93882|93832|31
1643333510000|2022-01-28 01:31:50|93883.9|93833.9|93884|93834|93884.1|93834.1|93883.9|93833.9|8
1643333520000|2022-01-28 01:32:00|93883.9|93833.9|93884.5|93834.5|93884.7|93834.7|93883.5|93833.5|19
1643333530000|2022-01-28 01:32:10|93884.1|93834.1|93886.2|93836.2|93886.2|93836.2|93883.1|93833.1|43
1643333540000|2022-01-28 01:32:20|93887.8|93837.8|93889.5|93839.5|93891.4|93841.4|93886.8|93836.8|37
1643333550000|2022-01-28 01:32:30|93890.1|93840.1|93890.5|93840.5|93891.3|93841.3|93889.4|93839.4|50
1643333560000|2022-01-28 01:32:40|93891.2|93841.2|93891.6|93841.6|93893|93843|93889.9|93839.9|54
1643333570000|2022-01-28 01:32:50|93891.5|93841.5|93891.9|93841.9|93893.5|93843.5|93890.1|93840.1|47
1643333580000|2022-01-28 01:33:00|93892.1|93842.1|93890.1|93840.1|93892.9|93842.9|93889.2|93839.2|60
1643333590000|2022-01-28 01:33:10|93890.2|93840.2|93892.5|93842.5|93892.5|93842.5|93888.5|93838.5|40
1643333600000|2022-01-28 01:33:20|93892.8|93842.8|93889.8|93839.8|93893.1|93843.1|93889.1|93839.1|24
1643333610000|2022-01-28 01:33:30|93890.5|93840.5|93918.2|93844.9|93931|93860|93890|93839.9|32
1643333620000|2022-01-28 01:33:40|93918.9|93843.7|93916.9|93846.2|93922.8|93856.8|93902.9|93841|29
1643333630000|2022-01-28 01:33:50|93906.4|93856.4|93902.6|93852.6|93919.3|93857.7|93901.4|93838.4|37
1643333640000|2022-01-28 01:34:00|93902.8|93852.8|93905.1|93855.1|93917.4|93855.6|93902.6|93840.7|33
1643333650000|2022-01-28 01:34:10|93902.8|93852.8|93905.4|93855.4|93906.2|93856.2|93902.8|93852.8|33
1643333660000|2022-01-28 01:34:20|93905.2|93855.2|93919.6|93849.1|93919.6|93858.6|93904.3|93837.3|36
1643333670000|2022-01-28 01:34:30|93918.6|93848.3|93902.5|93852.5|93918.6|93858.5|93901.6|93841|30
1643333680000|2022-01-28 01:34:40|93902.3|93852.3|93902.7|93852.7|93912.8|93854.6|93901.7|93840.8|18
1643333690000|2022-01-28 01:34:50|93902.9|93852.9|93917.3|93840.2|93922.8|93855|93901.8|93838.4|23
1643333700000|2022-01-28 01:35:00|93917.1|93840.4|93921.2|93849.8|93922.6|93858.6|93905.2|93840.4|43
1643333710000|2022-01-28 01:35:10|93921.1|93849.7|93904.7|93854.7|93922.4|93860|93904.1|93844.7|28
1643333720000|2022-01-28 01:35:20|93904.2|93854.2|93899.4|93849.4|93918.7|93854.6|93899.4|93839.8|31
1643333730000|2022-01-28 01:35:30|93899.9|93849.9|93896.7|93846.7|93900.5|93850.5|93896.7|93846.7|27
1643333740000|2022-01-28 01:35:40|93897.1|93847.1|93898.7|93848.7|93910.7|93848.7|93896|93835.3|15
1643333750000|2022-01-28 01:35:50|93898.6|93848.6|93907.1|93836.9|93907.1|93848.6|93895.6|93836.9|19
1643333760000|2022-01-28 01:36:00|93897.1|93847.1|93893.1|93843.1|93904.6|93848.3|93893.1|93832.1|22
1643333770000|2022-01-28 01:36:10|93894.9|93844.9|93906|93856|93915.3|93856.6|93894.8|93844.8|28
1643333780000|2022-01-28 01:36:20|93905.9|93855.9|93902.8|93852.8|93918.8|93857|93901.7|93843.3|31
1643333790000|2022-01-28 01:36:30|93903.6|93853.6|93901.4|93851.4|93915.4|93854.3|93901.4|93840.3|21
1643333800000|2022-01-28 01:36:40|93911.3|93841.3|93902.2|93852.2|93911.9|93852.2|93901.5|93839.4|12
1643333810000|2022-01-28 01:36:50|93902.1|93852.1|93912.9|93838.2|93913.1|93853|93900.2|93838.2|32
1643333820000|2022-01-28 01:37:00|93912|93840.5|93898.7|93848.7|93912.1|93852.4|93898.1|93838.3|38
1643333830000|2022-01-28 01:37:10|93906.2|93834.9|93914.8|93839.6|93916.3|93849.7|93896.3|93834.9|33
1643333840000|2022-01-28 01:37:20|93914.6|93838.7|93905.6|93855.6|93914.6|93857.4|93905.3|93838.7|29
1643333850000|2022-01-28 01:37:30|93915.6|93844.5|93916.7|93840.3|93918.2|93844.5|93915.3|93840.1|37
1643333860000|2022-01-28 01:37:40|93916.5|93840|93914.4|93841.2|93916.5|93842|93913.4|93838.8|31
1643333870000|2022-01-28 01:37:50|93913.8|93842.3|93913.2|93838.3|93915|93843.3|93912.3|93838|25
1643333880000|2022-01-28 01:38:00|93912.4|93840.4|93903.2|93853.2|93912.7|93853.2|93901.5|93838.1|29
1643333890000|2022-01-28 01:38:10|93904.1|93854.1|93916.9|93841.7|93918|93857.3|93901.6|93834.6|42
1643333900000|2022-01-28 01:38:20|93915.8|93845.3|93916.1|93844.3|93917.7|93856|93904.9|93840.9|35
1643333910000|2022-01-28 01:38:30|93917|93843.1|93916.5|93844|93918.2|93846.8|93916.5|93840.4|27
1643333920000|2022-01-28 01:38:40|93918|93841.7|93917.1|93846.1|93918.5|93846.1|93917.1|93841.7|14
1643333930000|2022-01-28 01:38:50|93904.9|93854.9|93907.1|93857.1|93916.7|93857.5|93904.9|93843|23
1643333940000|2022-01-28 01:39:00|93907|93857|93907.4|93857.4|93918.1|93857.4|93906|93843.9|26
1643333950000|2022-01-28 01:39:10|93916.7|93841.9|93900.9|93850.9|93919.5|93853.3|93900.4|93841.8|34
1643333960000|2022-01-28 01:39:20|93901|93851|93898.9|93848.9|93901.1|93851.1|93897.1|93847.1|27
1643333970000|2022-01-28 01:39:30|93898.6|93848.6|93906.9|93835.4|93908.1|93849.5|93896.8|93835.4|17
1643333980000|2022-01-28 01:39:40|93908|93835.3|93909|93833.5|93909|93847.5|93896.7|93833.5|18
1643333990000|2022-01-28 01:39:50|93908.7|93834.2|93897.7|93847.7|93908.7|93848.3|93895.5|93834.2|19
1643334000000|2022-01-28 01:40:00|93907.4|93835.4|93911.3|93838.2|93912.8|93848.4|93897.6|93835.2|29
1643334010000|2022-01-28 01:40:10|93911.4|93837.9|93900.2|93850.2|93911.4|93851.1|93899.2|93835.7|19
1643334020000|2022-01-28 01:40:20|93900.1|93850.1|93899.4|93849.4|93908.5|93850.3|93898.1|93835.7|16
1643334030000|2022-01-28 01:40:30|93899.3|93849.3|93899.5|93849.5|93899.9|93849.9|93898.1|93848.1|19
1643334040000|2022-01-28 01:40:40|93899.9|93849.9|93903.1|93853.1|93913|93853.1|93898.9|93837.8|28
1643334050000|2022-01-28 01:40:50|93913|93838.6|93903.9|93853.9|93913.7|93855.1|93899.6|93838.6|25
1643334060000|2022-01-28 01:41:00|93904.1|93854.1|93928.6|93854.8|93928.8|93865.1|93903|93843.3|44
1643334070000|2022-01-28 01:41:10|93914.5|93848.8|93911.8|93861.8|93922.5|93864.5|93909|93846.6|47
1643334080000|2022-01-28 01:41:20|93912.3|93862.3|93926.2|93851.7|93927.8|93862.6|93911.9|93844.9|30
1643334090000|2022-01-28 01:41:30|93926.8|93849|93923.4|93848.4|93927.1|93862.7|93911.4|93846.1|27
1643334100000|2022-01-28 01:41:40|93925|93849.5|93925.1|93846.8|93925.1|93850.7|93923.3|93846.8|29
1643334110000|2022-01-28 01:41:50|93924.8|93847.6|93928.2|93846.2|93928.2|93851.8|93921.8|93846.2|15
1643334120000|2022-01-28 01:42:00|93926|93851.1|93923.8|93849.1|93927.3|93862.9|93911.2|93847.1|46
1643334130000|2022-01-28 01:42:10|93924|93849.4|93919.2|93842.5|93924.5|93857.9|93906.2|93840.6|25
1643334140000|2022-01-28 01:42:20|93918.5|93843.8|93916.6|93843.7|93919.4|93847.8|93915.3|93842.9|29
1643334150000|2022-01-28 01:42:30|93917|93841.4|93914.7|93837.4|93917.9|93853.7|93901.8|93837|45
1643334160000|2022-01-28 01:42:40|93914.2|93838.6|93915.2|93838|93916.7|93841.6|93914.2|93835.6|37
1643334170000|2022-01-28 01:42:50|93914.6|93837.7|93914.9|93839.2|93916|93839.7|93914.4|93837.2|34
1643334180000|2022-01-28 01:43:00|93916|93838.2|93901|93851|93916.6|93851|93900.1|93834.3|42
1643334190000|2022-01-28 01:43:10|93911.7|93840.7|93910.6|93840|93913.5|93851.2|93901.2|93836|19
1643334200000|2022-01-28 01:43:20|93910.4|93839.8|93913.9|93840.3|93916|93840.5|93910.4|93836.3|17
1643334210000|2022-01-28 01:43:30|93914|93840.4|93912.5|93838.5|93915.1|93840.5|93910.5|93836.3|25
1643334220000|2022-01-28 01:43:40|93912|93838.6|93912.8|93834.5|93914.4|93839.6|93911.2|93834.5|21
1643334230000|2022-01-28 01:43:50|93913.9|93833|93913.8|93837.5|93914.5|93838.8|93909.6|93833|20
1643334240000|2022-01-28 01:44:00|93912.9|93838.2|93911.3|93839.7|93913.3|93839.7|93908.9|93834.9|27
1643334250000|2022-01-28 01:44:10|93911.9|93839.6|93896.6|93846.6|93913.8|93847.6|93896.6|93834.3|34
1643334260000|2022-01-28 01:44:20|93896.7|93846.7|93905.4|93834.9|93908.1|93846.7|93894.2|93831.1|23
1643334270000|2022-01-28 01:44:30|93895.6|93845.6|93909|93835.7|93909.7|93846.6|93895.3|93833.9|31
1643334280000|2022-01-28 01:44:40|93908.5|93835.6|93911.1|93833.4|93911.1|93837.6|93907.6|93833.4|25
1643334290000|2022-01-28 01:44:50|93911|93833|93896.2|93846.2|93911|93847.3|93895.4|93833|22
1643334300000|2022-01-28 01:45:00|93897.5|93847.5|93911.5|93836.8|93911.5|93854|93895.4|93836.2|27
1643334310000|2022-01-28 01:45:10|93912.2|93838.6|93912.4|93840.3|93914.2|93851.1|93900.6|93836.8|34
1643334320000|2022-01-28 01:45:20|93911.8|93840.8|93900.6|93850.6|93911.8|93851.8|93898.9|93838.2|30
1643334330000|2022-01-28 01:45:30|93900.3|93850.3|93914.4|93841.4|93916.4|93852.1|93900.3|93840.4|23
1643334340000|2022-01-28 01:45:40|93914.5|93840.4|93902|93852|93917.4|93853.7|93900|93839.3|38
1643334350000|2022-01-28 01:45:50|93902.3|93852.3|93911|93840.9|93912.4|93852.7|93901.5|93838.7|25
1643334360000|2022-01-28 01:46:00|93911.3|93840.2|93898.9|93848.9|93920.6|93854.4|93898.7|93839.8|35
1643334370000|2022-01-28 01:46:10|93898.6|93848.6|93916.6|93839.2|93916.6|93853.4|93897.6|93834.9|44
1643334380000|2022-01-28 01:46:20|93916.2|93838.8|93911.3|93838.1|93917.3|93840.9|93911.3|93836.6|20
1643334390000|2022-01-28 01:46:30|93911.1|93839.1|93915.3|93839.4|93916.8|93840.4|93910.2|93837.8|25
1643334400000|2022-01-28 01:46:40|93912|93838.4|93918.3|93845.1|93927.3|93857.6|93907.6|93838.3|46
1643334410000|2022-01-28 01:46:50|93918.5|93846.3|93921.2|93842.1|93929.6|93846.3|93918.5|93835.1|28
1643334420000|2022-01-28 01:47:00|93920.7|93841.8|93920.9|93840.8|93921.6|93844.8|93919|93839.4|36
1643334430000|2022-01-28 01:47:10|93920.8|93840.6|93920.1|93843.5|93921|93843.5|93916.7|93839|31
1643334440000|2022-01-28 01:47:20|93920.6|93842.4|93926.5|93849.3|93930|93865.3|93914.8|93842.4|42
1643334450000|2022-01-28 01:47:30|93925.7|93845.1|93916.4|93866.4|93929.7|93866.4|93911.5|93845.1|22
1643334460000|2022-01-28 01:47:40|93915.7|93865.7|93923.7|93844.6|93937.6|93866.3|93915.7|93841.3|66
1643334470000|2022-01-28 01:47:50|93926.2|93839.4|93926.8|93841.3|93932.8|93850.2|93925.6|93839.4|50
1643334480000|2022-01-28 01:48:00|93929|93841.1|93929.6|93843.4|93932.4|93845.4|93927.6|93839.5|54
1643334490000|2022-01-28 01:48:10|93929.4|93842.1|93929.5|93845.6|93937.2|93854.8|93928.9|93841.7|42
1643334500000|2022-01-28 01:48:20|93929.7|93847.5|93936.2|93850|93936.4|93850.6|93929.7|93845.4|31
1643334510000|2022-01-28 01:48:30|93935.1|93851.6|93935.6|93851.6|93938.5|93853.9|93933.7|93845.8|39
1643334520000|2022-01-28 01:48:40|93935.5|93852.3|93941.4|93848.8|93944.4|93853.3|93933.5|93845.9|31
1643334530000|2022-01-28 01:48:50|93941|93849.1|93944.6|93847|93946.7|93855.7|93933.1|93840.6|31
1643334540000|2022-01-28 01:49:00|93943|93849.7|93943.1|93852.1|93949.1|93861.2|93936.7|93843.5|38
1643334550000|2022-01-28 01:49:10|93944.8|93852.3|93940.1|93849.3|93954.1|93862.5|93939.9|93847|33
1643334560000|2022-01-28 01:49:20|93940|93849.1|93942|93850.8|93944.4|93852.9|93939.3|93849|33
1643334570000|2022-01-28 01:49:30|93941.7|93851.3|93939.3|93850.1|93943.6|93855.7|93939.3|93849.1|23
1643334580000|2022-01-28 01:49:40|93936.9|93852|93942|93853.3|93949.5|93857.4|93936.9|93849.8|25
1643334590000|2022-01-28 01:49:50|93941.5|93855.2|93944.2|93855|93948.5|93857.5|93937.2|93850.5|25
1643334600000|2022-01-28 01:50:00|93946|93852.6|93938.5|93849|93948.7|93855.9|93936.3|93848.3|48
1643334610000|2022-01-28 01:50:10|93937.2|93848|93938.9|93855.6|93944.2|93856.1|93937.2|93846.4|39
1643334620000|2022-01-28 01:50:20|93937.1|93856|93944.2|93858.9|93946.2|93858.9|93937.1|93848.9|33
1643334630000|2022-01-28 01:50:30|93944.7|93858.3|93939.7|93853.3|93944.7|93860.5|93933.7|93850.1|52
1643334640000|2022-01-28 01:50:40|93940.7|93851.9|93935.7|93844.4|93943.1|93862.9|93935.7|93844.4|46
1643334650000|2022-01-28 01:50:50|93936|93848.7|93935.9|93855.2|93942.4|93855.2|93932.7|93847.5|50
1643334660000|2022-01-28 01:51:00|93935.8|93856.3|93937.3|93848.3|93942.5|93856.3|93935.8|93843.3|20
1643334670000|2022-01-28 01:51:10|93937.1|93847|93937.4|93847.7|93937.4|93848.9|93933|93844.4|36
1643334680000|2022-01-28 01:51:20|93941.1|93847.6|93937.7|93842.5|93941.1|93852.2|93932.1|93842.5|28
1643334690000|2022-01-28 01:51:30|93937.3|93843.5|93932.6|93846.5|93939.3|93848|93928.6|93839.8|32
1643334700000|2022-01-28 01:51:40|93931.3|93846.4|93935.8|93846.9|93937.9|93849.5|93929.3|93840.2|39
1643334710000|2022-01-28 01:51:50|93935.9|93846.2|93940.5|93846|93941.7|93849.2|93934.1|93844|38
1643334720000|2022-01-28 01:52:00|93940|93844.3|93932.6|93847.3|93944.8|93855.7|93931.1|93843.6|46
1643334730000|2022-01-28 01:52:10|93936.5|93846.5|93934.1|93844.8|93938.9|93849.5|93928.6|93842.2|41
1643334740000|2022-01-28 01:52:20|93930.2|93843.6|93928.4|93843.4|93937.2|93845.2|93928.4|93838.7|22
1643334750000|2022-01-28 01:52:30|93928.3|93844.5|93931.7|93845.4|93937.4|93845.4|93927.8|93838.1|25
1643334760000|2022-01-28 01:52:40|93930.9|93846.5|93926|93847.3|93934.8|93847.5|93925|93834.1|23
1643334770000|2022-01-28 01:52:50|93925.2|93843.3|93928|93842.7|93935.5|93845.8|93923.3|93838.4|46
1643334780000|2022-01-28 01:53:00|93928.2|93843.6|93930.3|93841.7|93935.7|93845.3|93925.4|93837.9|48
1643334790000|2022-01-28 01:53:10|93927.6|93842.7|93934.3|93838.8|93936.1|93846.1|93926.9|93838.3|34
1643334800000|2022-01-28 01:53:20|93934.4|93840|93927.7|93844.8|93934.4|93846.3|93925.5|93836.3|26
1643334810000|2022-01-28 01:53:30|93927.5|93845.4|93929.5|93843.5|93934|93850.5|93925.1|93837.5|41
1643334820000|2022-01-28 01:53:40|93933|93843.3|93929.9|93840.1|93935.5|93845|93924.7|93839.5|58
1643334830000|2022-01-28 01:53:50|93931.2|93839.4|93927.6|93839.7|93931.2|93842.3|93925.9|93838.9|27
1643334840000|2022-01-28 01:54:00|93926.2|93841.6|93927.5|93845.1|93937.1|93861.4|93910.9|93836.8|34
1643334850000|2022-01-28 01:54:10|93928.4|93845.3|93926.1|93846.2|93933|93851.6|93923.4|93839.4|45
1643334860000|2022-01-28 01:54:20|93924.9|93847.5|93933.4|93839.4|93940.9|93850.1|93924.5|93835.3|41
1643334870000|2022-01-28 01:54:30|93929.6|93841.5|93924.4|93836.7|93933.7|93845.4|93921.6|93836.6|35
1643334880000|2022-01-28 01:54:40|93931.4|93835.8|93931.4|93839|93932.7|93840.9|93926.7|93834.7|26
1643334890000|2022-01-28 01:54:50|93930|93839.2|93931.6|93840.4|93934.3|93843|93927.8|93838.6|31
1643334900000|2022-01-28 01:55:00|93935.8|93837.8|93932.2|93841.9|93936.4|93847.8|93922.9|93837.8|38
1643334910000|2022-01-28 01:55:10|93929.7|93844|93926|93843|93930.6|93844.5|93920|93838.8|49
1643334920000|2022-01-28 01:55:20|93928.3|93842.3|93922.9|93839.4|93935.3|93843.9|93915.5|93833.6|28
1643334930000|2022-01-28 01:55:30|93918.2|93844|93924.7|93836.6|93928.1|93844|93917.8|93831.7|20
1643334940000|2022-01-28 01:55:40|93922|93838.8|93925.3|93834.9|93927|93838.8|93922|93833.5|25
1643334950000|2022-01-28 01:55:50|93925.4|93836.3|93916.8|93837.6|93925.5|93838|93916.2|93831|24
1643334960000|2022-01-28 01:56:00|93918.3|93831.5|93914.9|93831.6|93922.6|93834.6|93913.7|93830.5|43
1643334970000|2022-01-28 01:56:10|93915.6|93831.4|93912.8|93830.2|93918.4|93833.2|93910|93826.5|25
1643334980000|2022-01-28 01:56:20|93914.9|93828.3|93921.4|93821.5|93921.4|93831.6|93910.5|93821.5|31
1643334990000|2022-01-28 01:56:30|93916.6|93825.6|93914.7|93822.2|93919.7|93828.6|93912.2|93821.4|40
1643335000000|2022-01-28 01:56:40|93915.5|93822.5|93917.7|93826.6|93921.7|93831.6|93914|93822.5|44
1643335010000|2022-01-28 01:56:50|93917.9|93826.8|93912.1|93825.1|93921.2|93830.3|93912.1|93823.5|32
1643335020000|2022-01-28 01:57:00|93912.5|93825.4|93905.2|93817.4|93915.6|93827.2|93897.5|93815.9|63
1643335030000|2022-01-28 01:57:10|93906.2|93818.2|93903.9|93819.8|93912.6|93825.3|93896.9|93813.2|45
1643335040000|2022-01-28 01:57:20|93902|93821.1|93902.4|93819.9|93906.7|93823.4|93901.5|93817|28
1643335050000|2022-01-28 01:57:30|93903.9|93818.5|93914|93832.2|93919.4|93844.6|93894.6|93818.5|75
1643335060000|2022-01-28 01:57:40|93910.5|93829.1|93917.8|93843.9|93921.2|93854.9|93904.9|93829.1|43
1643335070000|2022-01-28 01:57:50|93905.8|93855.8|93935|93851|93935|93855.8|93905.8|93841.5|55
1643335080000|2022-01-28 01:58:00|93933.2|93847.7|93934.9|93863.8|93939.6|93864.6|93927.2|93837.9|57
1643335090000|2022-01-28 01:58:10|93939.8|93863.2|93934.1|93857.3|93944.8|93865.2|93929.9|93857.3|54
1643335100000|2022-01-28 01:58:20|93931.1|93858.8|93938|93860.7|93940.3|93861.2|93931.1|93858.2|24
1643335110000|2022-01-28 01:58:30|93938.1|93860.8|93939.2|93862.9|93939.7|93862.9|93935.8|93859.3|23
1643335120000|2022-01-28 01:58:40|93941.5|93861.1|93936.8|93858.8|93942.7|93863.6|93932.3|93855.8|44
1643335130000|2022-01-28 01:58:50|93937.1|93858|93932.5|93856.7|93938.6|93868.9|93918.5|93854.9|43
1643335140000|2022-01-28 01:59:00|93932.9|93856.1|93931.1|93852.6|93939.5|93871.8|93921.8|93846|47
1643335150000|2022-01-28 01:59:10|93930.9|93854.1|93923.4|93846.9|93930.9|93854.1|93921.2|93845.8|41
1643335160000|2022-01-28 01:59:20|93922.5|93846.2|93923|93843.9|93927|93846.2|93920|93838.6|29
1643335170000|2022-01-28 01:59:30|93926.6|93840.1|93926.5|93843.8|93927.8|93845.5|93921.9|93840.1|30
1643335180000|2022-01-28 01:59:40|93927.8|93843|93918.7|93840.6|93927.8|93845.7|93917|93837.7|38
1643335190000|2022-01-28 01:59:50|93918.6|93840.5|93921.6|93841.1|93925.1|93843.4|93918.6|93837.3|37
1643335200000|2022-01-28 02:00:00|93921.2|93841.6|93917.2|93832.5|93925.9|93860.6|93910.6|93831.7|59
1643335210000|2022-01-28 02:00:10|93916.5|93833.1|93919.5|93840.5|93924|93847.9|93912.8|93825.6|62
1643335220000|2022-01-28 02:00:20|93918.5|93839.3|93933.5|93854.8|93938.3|93860.4|93918.5|93839.3|42
1643335230000|2022-01-28 02:00:30|93933.3|93855.3|93926.1|93850.8|93933.3|93855.3|93922.6|93844.8|51
1643335240000|2022-01-28 02:00:40|93926|93851.2|93925.5|93848.3|93927.3|93851.2|93922.9|93846.7|36
1643335250000|2022-01-28 02:00:50|93926|93847.6|93924.3|93847.1|93926.1|93848.2|93922.4|93845.7|28
1643335260000|2022-01-28 02:01:00|93924.2|93847|93928|93852.3|93930.2|93865.4|93915.2|93844.6|30
1643335270000|2022-01-28 02:01:10|93913.6|93863.6|93925.2|93851.6|93929.8|93863.6|93913.2|93850.1|30
1643335280000|2022-01-28 02:01:20|93924.7|93851.7|93928.2|93849.6|93930.6|93852.4|93923.4|93849.6|20
1643335290000|2022-01-28 02:01:30|93925.6|93849.9|93930.1|93850.5|93930.6|93853.2|93924.3|93849.8|20
1643335300000|2022-01-28 02:01:40|93929.3|93851.1|93912.9|93862.9|93929.5|93865.3|93912.6|93850.6|12
1643335310000|2022-01-28 02:01:50|93925|93855|93921.2|93851|93925|93863.6|93909.7|93848.6|29
1643335320000|2022-01-28 02:02:00|93911.4|93861.4|93925.9|93854.1|93927.4|93864|93911.1|93853.4|24
1643335330000|2022-01-28 02:02:10|93927.2|93853.2|93914.6|93864.6|93927.2|93865.1|93914.6|93853.1|13
1643335340000|2022-01-28 02:02:20|93916.8|93866.8|93938|93857|93941.5|93867.9|93915.6|93850.5|34
1643335350000|2022-01-28 02:02:30|93935.9|93860.2|93933.5|93860.5|93935.9|93870.9|93920.5|93855.3|23
1643335360000|2022-01-28 02:02:40|93933.4|93860.4|93909.2|93859.2|93945.2|93869|93909|93845.8|37
1643335370000|2022-01-28 02:02:50|93908.5|93858.5|93924.1|93846.3|93929.7|93858.6|93908.3|93842.6|39
1643335380000|2022-01-28 02:03:00|93923|93847.7|93921.5|93844.3|93924.8|93849.4|93917.2|93840.6|39
1643335390000|2022-01-28 02:03:10|93918.5|93845.3|93918.8|93843|93925.1|93859.5|93905.2|93841.2|38
1643335400000|2022-01-28 02:03:20|93903|93853|93910|93833.7|93919.3|93853|93898.6|93828.7|40
1643335410000|2022-01-28 02:03:30|93912.1|93832.1|93907.9|93831.5|93914.7|93834|93905.3|93825.5|41
1643335420000|2022-01-28 02:03:40|93908.8|93830.3|93893.5|93843.5|93910.2|93843.9|93891.1|93827.7|48
1643335430000|2022-01-28 02:03:50|93892.9|93842.9|93908.9|93826.9|93913.4|93842.9|93892.9|93826.8|31
1643335440000|2022-01-28 02:04:00|93907.8|93827.4|93908.4|93827.4|93909.1|93828|93904.3|93824.9|33
1643335450000|2022-01-28 02:04:10|93908|93827.1|93905.6|93832|93914.3|93843.3|93889.1|93826.6|37
1643335460000|2022-01-28 02:04:20|93906.4|93831.7|93908.7|93830.1|93914.5|93846.4|93895.1|93826.4|30
1643335470000|2022-01-28 02:04:30|93908.9|93830.7|93909.1|93831.1|93914.6|93833.8|93906.9|93825.8|32
1643335480000|2022-01-28 02:04:40|93908.8|93830.5|93905.8|93828.9|93911.6|93833.7|93904.2|93828.9|37
1643335490000|2022-01-28 02:04:50|93904.7|93829.1|93904.7|93831.4|93906.6|93833|93903.1|93827.8|19
1643335500000|2022-01-28 02:05:00|93904.4|93831.1|93904.1|93831.2|93906.4|93831.4|93902.7|93827.7|29
1643335510000|2022-01-28 02:05:10|93904.7|93828.3|93906.1|93831.2|93908.9|93832.1|93903.4|93826.7|30
1643335520000|2022-01-28 02:05:20|93905|93830.1|93891.3|93841.3|93906.9|93842.7|93889.8|93828.7|36
1643335530000|2022-01-28 02:05:30|93890.2|93840.2|93903.8|93833.2|93905.5|93844.8|93890.2|93831.5|27
1643335540000|2022-01-28 02:05:40|93893.2|93843.2|93908.3|93835.7|93908.3|93843.2|93892.2|93830.5|14
1643335550000|2022-01-28 02:05:50|93908.2|93835.4|93906.7|93833.6|93910|93837.5|93904.8|93831.7|36
1643335560000|2022-01-28 02:06:00|93907.1|93833.9|93915.1|93838.7|93916.8|93843.1|93905.9|93833.5|56
1643335570000|2022-01-28 02:06:10|93910.3|93838.9|93911.9|93838.3|93914|93840.2|93909.8|93836.5|21
1643335580000|2022-01-28 02:06:20|93910.5|93839.5|93913.5|93836.6|93915.3|93839.9|93910.5|93835.7|24
1643335590000|2022-01-28 02:06:30|93913.1|93837.6|93912.2|93841|93915.4|93841.6|93910.7|93836.8|47
1643335600000|2022-01-28 02:06:40|93912.1|93841.9|93914.8|93837.6|93916.2|93852.9|93901.5|93837|31
1643335610000|2022-01-28 02:06:50|93915.1|93838.8|93914|93840|93916.6|93842.3|93910.2|93838.2|34
1643335620000|2022-01-28 02:07:00|93915.4|93839.2|93912.1|93838.3|93916|93849.5|93898.4|93835.9|37
1643335630000|2022-01-28 02:07:10|93911.7|93839|93911.2|93833.3|93915.3|93839.8|93906.5|93830.9|30
1643335640000|2022-01-28 02:07:20|93910.8|93832.9|93906.3|93831|93912.6|93836.1|93902.4|93828.3|32
1643335650000|2022-01-28 02:07:30|93906.8|93831.8|93904.9|93829.6|93908.7|93831.8|93904.6|93828.4|21
1643335660000|2022-01-28 02:07:40|93904.6|93830|93893.3|93843.3|93906.8|93843.3|93893.3|93827.4|17
1643335670000|2022-01-28 02:07:50|93903.9|93830.1|93904|93829.9|93904.6|93831.9|93902.4|93829|14
1643335680000|2022-01-28 02:08:00|93904.9|93828.8|93891.2|93841.2|93906|93841.2|93891|93826.4|25
1643335690000|2022-01-28 02:08:10|93901.5|93828.3|93905.6|93829.2|93908|93834.3|93901.5|93828.3|34
1643335700000|2022-01-28 02:08:20|93906.7|93828.3|93904.9|93831.3|93906.7|93833|93903.9|93828.3|22
1643335710000|2022-01-28 02:08:30|93904.7|93831|93913.6|93836|93913.6|93836.8|93902.9|93829.5|32
1643335720000|2022-01-28 02:08:40|93909.8|93833.2|93904|93832.6|93910.5|93833.4|93903.9|93828.3|25
1643335730000|2022-01-28 02:08:50|93904.6|93832.3|93903.7|93831.4|93908.1|93844.3|93894.1|93831|18
1643335740000|2022-01-28 02:09:00|93906.4|93832.2|93903.3|93833.1|93907.3|93833.1|93903.3|93829.8|28
1643335750000|2022-01-28 02:09:10|93904.2|93833|93910.1|93834.7|93910.2|93850.4|93893.8|93831.9|21
1643335760000|2022-01-28 02:09:20|93910.8|93832.9|93913.1|93835.8|93913.6|93837.5|93907.3|93832.9|21
1643335770000|2022-01-28 02:09:30|93914.4|93833.9|93907|93835.5|93915.2|93837.4|93905.5|93833.1|33
1643335780000|2022-01-28 02:09:40|93907.5|93836|93894.6|93844.6|93909.3|93844.7|93894.6|93831.7|19
1643335790000|2022-01-28 02:09:50|93905.4|93834.3|93905.9|93833.2|93912.2|93844.8|93894.8|93830|20
1643335800000|2022-01-28 02:10:00|93906.6|93833.7|93907.8|93836.3|93910.7|93847|93896.6|93833.3|32
1643335810000|2022-01-28 02:10:10|93908|93836.4|93907.2|93834.5|93910.2|93847|93896.1|93831.6|28
1643335820000|2022-01-28 02:10:20|93906.5|93834.8|93899|93849|93915.2|93849|93898.5|93832.8|38
1643335830000|2022-01-28 02:10:30|93896.9|93846.9|93915.2|93836.8|93915.2|93849.4|93896.8|93836.1|35
1643335840000|2022-01-28 02:10:40|93916.5|93834.7|93894|93844|93916.5|93849.2|93894|93833.1|29
1643335850000|2022-01-28 02:10:50|93905.7|93833.4|93895.1|93845.1|93906.1|93845.4|93894.6|93833.1|14
1643335860000|2022-01-28 02:11:00|93895|93845|93907.4|93834.4|93908.2|93845.2|93894.9|93831.7|20
1643335870000|2022-01-28 02:11:10|93907.3|93834.3|93906.3|93828.4|93907.4|93843.3|93890.7|93828.4|25
1643335880000|2022-01-28 02:11:20|93891.9|93841.9|93900.5|93824.9|93905.7|93843|93889|93823|29
1643335890000|2022-01-28 02:11:30|93901.9|93825.9|93874.3|93824.3|93902.2|93839.1|93872.5|93822.5|39
1643335900000|2022-01-28 02:11:40|93874.8|93824.8|93873.6|93823.6|93875.1|93825.1|93872.2|93822.2|15
1643335910000|2022-01-28 02:11:50|93887.2|93810.6|93873.6|93823.6|93887.2|93824.4|93872.7|93810.5|18
1643335920000|2022-01-28 02:12:00|93873|93823|93874.2|93824.2|93875.1|93825.1|93872.9|93822.9|30
1643335930000|2022-01-28 02:12:10|93874.4|93824.4|93873.4|93823.4|93874.7|93824.7|93873.4|93823.4|9
1643335940000|2022-01-28 02:12:20|93872.7|93822.7|93873.7|93823.7|93874|93824|93872.6|93822.6|20
1643335950000|2022-01-28 02:12:30|93873.6|93823.6|93874.8|93824.8|93885.8|93824.8|93873.6|93812.8|17
1643335960000|2022-01-28 02:12:40|93875|93825|93873.6|93823.6|93875|93825|93872.1|93822.1|17
1643335970000|2022-01-28 02:12:50|93873.5|93823.5|93875.6|93825.6|93876.4|93826.4|93873.5|93823.5|13
1643335980000|2022-01-28 02:13:00|93876|93826|93874.2|93824.2|93876|93826|93874.2|93824.2|18
1643335990000|2022-01-28 02:13:10|93874.4|93824.4|93873.4|93823.4|93875.8|93825.8|93872.9|93822.9|19
1643336000000|2022-01-28 02:13:20|93873.3|93823.3|93866.9|93816.9|93880.1|93825.1|93864.7|93805.6|25
1643336010000|2022-01-28 02:13:30|93866.4|93816.4|93864.8|93814.8|93866.7|93816.7|93864.4|93814.4|21
1643336020000|2022-01-28 02:13:40|93864.4|93814.4|93864.5|93814.5|93865|93815|93863.8|93813.8|20
1643336030000|2022-01-28 02:13:50|93864.8|93814.8|93869.4|93819.4|93871|93821|93863.2|93813.2|32
1643336040000|2022-01-28 02:14:00|93869.1|93819.1|93870.8|93820.8|93871.3|93821.3|93868.5|93818.5|51
1643336050000|2022-01-28 02:14:10|93870.9|93820.9|93871.1|93821.1|93871.9|93821.9|93870.4|93820.4|24
1643336060000|2022-01-28 02:14:20|93871.3|93821.3|93870.8|93820.8|93871.7|93821.7|93869.9|93819.9|24
1643336070000|2022-01-28 02:14:30|93871.2|93821.2|93869.4|93819.4|93872.2|93822.2|93868.5|93818.5|15
1643336080000|2022-01-28 02:14:40|93870.4|93820.4|93870.8|93820.8|93870.8|93820.8|93869.1|93819.1|17
1643336090000|2022-01-28 02:14:50|93871.5|93821.5|93870.4|93820.4|93871.5|93821.5|93869.4|93819.4|14
1643336100000|2022-01-28 02:15:00|93870.5|93820.5|93873.1|93823.1|93873.5|93823.5|93869.7|93819.7|22
1643336110000|2022-01-28 02:15:10|93873|93823|93873.3|93823.3|93875.8|93825.8|93872.3|93822.3|35
1643336120000|2022-01-28 02:15:20|93873|93823|93874|93824|93875.1|93825.1|93872.5|93822.5|29
1643336130000|2022-01-28 02:15:30|93874.4|93824.4|93874.7|93824.7|93875.3|93825.3|93872.1|93822.1|27
1643336140000|2022-01-28 02:15:40|93875.4|93825.4|93873.7|93823.7|93875.7|93825.7|93871.8|93821.8|59
1643336150000|2022-01-28 02:15:50|93873.5|93823.5|93873.8|93823.8|93874.8|93824.8|93872.5|93822.5|56
1643336160000|2022-01-28 02:16:00|93873.5|93823.5|93874.6|93824.6|93876.6|93826.6|93873.5|93823.5|60
1643336170000|2022-01-28 02:16:10|93875.3|93825.3|93874|93824|93875.9|93825.9|93872.8|93822.8|66
1643336180000|2022-01-28 02:16:20|93873.1|93823.1|93874.3|93824.3|93876.4|93826.4|93872.8|93822.8|64
1643336190000|2022-01-28 02:16:30|93873.2|93823.2|93875.1|93825.1|93875.9|93825.9|93872.9|93822.9|39
1643336200000|2022-01-28 02:16:40|93875.6|93825.6|93874.6|93824.6|93876.9|93826.9|93872.5|93822.5|40
1643336210000|2022-01-28 02:16:50|93874.7|93824.7|93872.9|93822.9|93875|93825|93872.4|93822.4|23
1643336220000|2022-01-28 02:17:00|93872.8|93822.8|93872.9|93822.9|93873.9|93823.9|93870.8|93820.8|25
1643336230000|2022-01-28 02:17:10|93873|93823|93873.7|93823.7|93873.7|93823.7|93869.4|93819.4|30
1643336240000|2022-01-28 02:17:20|93873.4|93823.4|93873.7|93823.7|93875.3|93825.3|93872.8|93822.8|26
1643336250000|2022-01-28 02:17:30|93874.1|93824.1|93876.1|93826.1|93876.1|93826.1|93873.9|93823.9|10
1643336260000|2022-01-28 02:17:40|93876|93826|93874.8|93824.8|93876.2|93826.2|93872.4|93822.4|18
1643336270000|2022-01-28 02:17:50|93876.3|93826.3|93875.7|93825.7|93877.5|93827.5|93875|93825|19
1643336280000|2022-01-28 02:18:00|93875.6|93825.6|93876.5|93826.5|93878.2|93828.2|93875.5|93825.5|41
1643336290000|2022-01-28 02:18:10|93876.9|93826.9|93876|93826|93877.4|93827.4|93874.8|93824.8|30
1643336300000|2022-01-28 02:18:20|93876.5|93826.5|93876.5|93826.5|93877.3|93827.3|93875.2|93825.2|34
1643336310000|2022-01-28 02:18:30|93876.3|93826.3|93876.8|93826.8|93877|93827|93874.4|93824.4|33
1643336320000|2022-01-28 02:18:40|93877.8|93827.8|93875.7|93825.7|93877.8|93827.8|93873.8|93823.8|32
1643336330000|2022-01-28 02:18:50|93874.7|93824.7|93876.6|93826.6|93878.7|93828.7|93874.7|93824.7|31
1643336340000|2022-01-28 02:19:00|93877.1|93827.1|93874.4|93824.4|93877.1|93827.1|93874.4|93824.4|25
1643336350000|2022-01-28 02:19:10|93874.5|93824.5|93872.8|93822.8|93875.8|93825.8|93869.9|93819.9|31
1643336360000|2022-01-28 02:19:20|93872.9|93822.9|93872.2|93822.2|93873.6|93823.6|93871.8|93821.8|22
1643336370000|2022-01-28 02:19:30|93872.1|93822.1|93872.3|93822.3|93873.2|93823.2|93872.1|93822.1|16
1643336380000|2022-01-28 02:19:40|93872.7|93822.7|93873.9|93823.9|93876.3|93826.3|93872.7|93822.7|21
1643336390000|2022-01-28 02:19:50|93874|93824|93876.5|93826.5|93878.4|93828.4|93873.7|93823.7|26
1643336400000|2022-01-28 02:20:00|93876.9|93826.9|93877.4|93827.4|93879.5|93829.5|93876.7|93826.7|25
1643336410000|2022-01-28 02:20:10|93877.1|93827.1|93878.8|93828.8|93878.9|93828.9|93877|93827|16
1643336420000|2022-01-28 02:20:20|93875.4|93825.4|93880.9|93830.9|93882.8|93832.8|93875.3|93825.3|31
1643336430000|2022-01-28 02:20:30|93882.7|93832.7|93898.8|93848.8|93910.8|93852.7|93882.6|93832.6|47
1643336440000|2022-01-28 02:20:40|93898.7|93848.7|93897.8|93847.8|93898.8|93848.8|93894.7|93844.7|19
1643336450000|2022-01-28 02:20:50|93898|93848|93906.9|93836|93909|93848|93897|93834.4|21
1643336460000|2022-01-28 02:21:00|93896.9|93846.9|93900.2|93850.2|93911|93850.2|93896.8|93833.2|25
1643336470000|2022-01-28 02:21:10|93899.6|93849.6|93906.1|93856.1|93913.9|93856.5|93899|93840.8|19
1643336480000|2022-01-28 02:21:20|93906.5|93856.5|93904.9|93854.9|93914.6|93856.9|93904.7|93843.5|17
1643336490000|2022-01-28 02:21:30|93905.2|93855.2|93903.2|93853.2|93905.8|93855.8|93902.7|93852.7|22
1643336500000|2022-01-28 02:21:40|93903.3|93853.3|93915|93844.5|93917.4|93854.3|93902.2|93839.1|25
1643336510000|2022-01-28 02:21:50|93904.8|93854.8|93905.1|93855.1|93915.6|93855.6|93904.4|93844.1|12
1643336520000|2022-01-28 02:22:00|93905.6|93855.6|93911|93861|93911|93861|93905.6|93855.6|23
1643336530000|2022-01-28 02:22:10|93911.1|93861.1|93908|93858|93923.3|93863.7|93906|93845.2|38
1643336540000|2022-01-28 02:22:20|93917|93846.8|93919.3|93845.1|93919.5|93856.3|93905.5|93843.1|26
1643336550000|2022-01-28 02:22:30|93924.2|93847.4|93918|93843.9|93924.2|93860.2|93908.3|93842.6|43
1643336560000|2022-01-28 02:22:40|93917.9|93843.7|93919.9|93848.8|93922.5|93848.8|93917|93843.5|29
1643336570000|2022-01-28 02:22:50|93919.1|93848.9|93918.6|93846|93921.2|93849|93918.6|93842.8|21
1643336580000|2022-01-28 02:23:00|93917.3|93846.5|93925.3|93850|93926.1|93851.6|93915.3|93838.2|36
1643336590000|2022-01-28 02:23:10|93925.9|93850.1|93889.6|93839.6|93925.9|93854.4|93887.9|93837.9|43
1643336600000|2022-01-28 02:23:20|93890.7|93840.7|93890.5|93840.5|93891.7|93841.7|93888.7|93838.7|70
1643336610000|2022-01-28 02:23:30|93891.8|93841.8|93892.4|93842.4|93893.4|93843.4|93889.1|93839.1|52
1643336620000|2022-01-28 02:23:40|93891.7|93841.7|93891.4|93841.4|93892.6|93842.6|93890.7|93840.7|27
1643336630000|2022-01-28 02:23:50|93891.3|93841.3|93891.8|93841.8|93891.8|93841.8|93889.3|93839.3|27
1643336640000|2022-01-28 02:24:00|93891.9|93841.9|93893.3|93843.3|93893.3|93843.3|93890.5|93840.5|20
1643336650000|2022-01-28 02:24:10|93893.7|93843.7|93892.6|93842.6|93895.1|93845.1|93891.4|93841.4|27
1643336660000|2022-01-28 02:24:20|93893.3|93843.3|93891.9|93841.9|93896.6|93846.6|93891.6|93841.6|45
1643336670000|2022-01-28 02:24:30|93892.2|93842.2|93894|93844|93894.3|93844.3|93887.6|93837.6|45
1643336680000|2022-01-28 02:24:40|93892.4|93842.4|93892.3|93842.3|93894.2|93844.2|93887.9|93837.9|62
1643336690000|2022-01-28 02:24:50|93893.2|93843.2|93894.6|93844.6|93895.3|93845.3|93892.1|93842.1|59
1643336700000|2022-01-28 02:25:00|93894.4|93844.4|93893.6|93843.6|93895.2|93845.2|93892.2|93842.2|60
1643336710000|2022-01-28 02:25:10|93892.7|93842.7|93900.7|93850.7|93901.7|93851.7|93892.7|93842.7|35
1643336720000|2022-01-28 02:25:20|93900.4|93850.4|93900.6|93850.6|93901.4|93851.4|93899.4|93849.4|16
1643336730000|2022-01-28 02:25:30|93900.7|93850.7|93900.9|93850.9|93901.2|93851.2|93899.6|93849.6|16
1643336740000|2022-01-28 02:25:40|93901|93851|93897.9|93847.9|93902.5|93852.5|93896.7|93846.7|22
1643336750000|2022-01-28 02:25:50|93898.9|93848.9|93897.7|93847.7|93898.9|93848.9|93896.9|93846.9|23
1643336760000|2022-01-28 02:26:00|93897.6|93847.6|93898.1|93848.1|93900.6|93850.6|93897.6|93847.6|17
1643336770000|2022-01-28 02:26:10|93898|93848|93892.3|93842.3|93898.5|93848.5|93891.8|93841.8|23
1643336780000|2022-01-28 02:26:20|93892.2|93842.2|93891.9|93841.9|93892.2|93842.2|93891|93841|22
1643336790000|2022-01-28 02:26:30|93891.6|93841.6|93893.4|93843.4|93893.4|93843.4|93890.6|93840.6|16
1643336800000|2022-01-28 02:26:40|93893.5|93843.5|93891.7|93841.7|93894.2|93844.2|93890.9|93840.9|26
1643336810000|2022-01-28 02:26:50|93891.6|93841.6|93892|93842|93892.8|93842.8|93890.4|93840.4|22
1643336820000|2022-01-28 02:27:00|93891.9|93841.9|93889.8|93839.8|93891.9|93841.9|93889.2|93839.2|20
1643336830000|2022-01-28 02:27:10|93889.7|93839.7|93891.2|93841.2|93892.4|93842.4|93889.5|93839.5|17
1643336840000|2022-01-28 02:27:20|93891.1|93841.1|93887.1|93837.1|93891.5|93841.5|93885.7|93835.7|30
1643336850000|2022-01-28 02:27:30|93886.2|93836.2|93892.7|93822.3|93893.1|93840.4|93881.1|93819.5|38
1643336860000|2022-01-28 02:27:40|93882.7|93832.7|93885.6|93835.6|93892.9|93835.6|93882.1|93820.8|23
1643336870000|2022-01-28 02:27:50|93885.3|93835.3|93885.1|93835.1|93895.3|93836.1|93884.2|93820.1|19
1643336880000|2022-01-28 02:28:00|93885.2|93835.2|93902.3|93831.5|93904|93841.4|93885.2|93831.4|38
1643336890000|2022-01-28 02:28:10|93891.9|93841.9|93894.3|93823.6|93896.7|93842.5|93884.6|93823.1|37
1643336900000|2022-01-28 02:28:20|93894.8|93823.4|93898.9|93826|93898.9|93836.8|93882.2|93820.3|32
1643336910000|2022-01-28 02:28:30|93898.1|93824.9|93888.1|93838.1|93899.1|93838.1|93885.8|93823.6|33
1643336920000|2022-01-28 02:28:40|93888.2|93838.2|93891|93841|93900.4|93841|93887.7|93826.3|17
1643336930000|2022-01-28 02:28:50|93890.9|93840.9|93904.4|93828.7|93904.6|93844|93890.7|93826.3|26
1643336940000|2022-01-28 02:29:00|93892.6|93842.6|93908|93836.8|93909.8|93842.6|93892.6|93832.5|28
1643336950000|2022-01-28 02:29:10|93908.6|93836.6|93908|93835.5|93909.3|93847.5|93897.4|93834.3|16
1643336960000|2022-01-28 02:29:20|93908.4|93834.7|93907.3|93835|93909.7|93837.2|93907.1|93832.1|22
1643336970000|2022-01-28 02:29:30|93907.8|93835.1|93896.2|93846.2|93909.6|93846.2|93895.9|93824.7|14
1643336980000|2022-01-28 02:29:40|93896|93846|93906.8|93832.9|93908.7|93847.4|93894.9|93831.3|20
1643336990000|2022-01-28 02:29:50|93907.7|93833.2|93912.6|93838.9|93912.6|93850.7|93900.4|93833.2|22
1643337000000|2022-01-28 02:30:00|93900.5|93850.5|93910.9|93835.5|93914.4|93850.5|93900.5|93833.2|32
1643337010000|2022-01-28 02:30:10|93910.7|93836.9|93913.3|93838.9|93914.6|93841.4|93909.9|93835.3|35
1643337020000|2022-01-28 02:30:20|93913.4|93839|93914|93835.8|93918|93840|93912.9|93835|32
1643337030000|2022-01-28 02:30:30|93914.5|93836.4|93912.6|93838.8|93914.5|93838.8|93911.8|93834.9|15
1643337040000|2022-01-28 02:30:40|93913.3|93838.3|93912.2|93837.7|93914.8|93840.6|93911.9|93835.4|25
1643337050000|2022-01-28 02:30:50|93912.9|93838.1|93916.9|93840.8|93920.1|93844.4|93911.7|93835.8|32
1643337060000|2022-01-28 02:31:00|93917.6|93841.4|93918.5|93840.5|93919.4|93843.9|93917.6|93840.4|19
1643337070000|2022-01-28 02:31:10|93919.8|93839.4|93916.2|93866.2|93922.4|93867|93913.5|93836.1|31
1643337080000|2022-01-28 02:31:20|93916.5|93866.5|93927.9|93855.7|93934.4|93867.1|93915.8|93853.2|26
1643337090000|2022-01-28 02:31:30|93930|93856|93927.8|93857.7|93930|93868.4|93916.3|93855.4|31
1643337100000|2022-01-28 02:31:40|93917.7|93867.7|93931.1|93855.9|93931.1|93868.6|93917.7|93853.5|23
1643337110000|2022-01-28 02:31:50|93930.9|93856.3|93925.5|93853.5|93932.5|93857.3|93925.4|93851.8|22
1643337120000|2022-01-28 02:32:00|93924.7|93853.9|93920.3|93870.3|93927.4|93870.3|93913.3|93850.5|28
1643337130000|2022-01-28 02:32:10|93921.4|93871.4|93927.8|93857.5|93934.5|93871.4|93916.7|93854.6|22
1643337140000|2022-01-28 02:32:20|93926.5|93856.4|93917.5|93867.5|93928.6|93868.2|93917.3|93854.6|24
1643337150000|2022-01-28 02:32:30|93927.8|93857.4|93916.6|93866.6|93927.8|93866.6|93913.5|93852.2|22
1643337160000|2022-01-28 02:32:40|93916.8|93866.8|93925.6|93854.8|93926.1|93866.8|93914.5|93852.6|22
1643337170000|2022-01-28 02:32:50|93925.7|93852|93925.9|93852.9|93925.9|93853.4|93924|93852|6
1643337180000|2022-01-28 02:33:00|93915|93865|93914.3|93864.3|93928|93867.4|93914.3|93854.5|8
1643337190000|2022-01-28 02:33:10|93916.3|93866.3|93915.2|93865.2|93930|93866.3|93914.7|93851.1|13
1643337200000|2022-01-28 02:33:20|93914.8|93864.8|93909.1|93859.1|93925.2|93864.8|93909.1|93851.4|19
1643337210000|2022-01-28 02:33:30|93908.9|93858.9|93920.1|93848.2|93920.1|93858.9|93906|93839.8|25
1643337220000|2022-01-28 02:33:40|93919.7|93847|93918.4|93846.3|93920.4|93857.1|93907.1|93841.5|10
1643337230000|2022-01-28 02:33:50|93907.5|93845.9|93910|93860|93919.2|93860|93907.4|93844.5|16
1643337240000|2022-01-28 02:34:00|93908.9|93858.9|93920.3|93846.2|93920.3|93860.1|93908.9|93846.2|28
1643337250000|2022-01-28 02:34:10|93920.9|93848|93929.5|93856.5|93929.5|93870.4|93913.8|93844.9|29
1643337260000|2022-01-28 02:34:20|93929.6|93856.8|93931.3|93860.2|93932.9|93869.6|93918.6|93854.6|25
1643337270000|2022-01-28 02:34:30|93923.9|93859.2|93935.2|93861.9|93938|93873.9|93922.3|93859.2|22
1643337280000|2022-01-28 02:34:40|93935.3|93861.3|93931.3|93854.9|93936.3|93861.3|93931.3|93852.1|31
1643337290000|2022-01-28 02:34:50|93931.6|93854.4|93930.8|93855|93933.7|93856.8|93930.3|93849.7|21
1643337300000|2022-01-28 02:35:00|93930.9|93855.1|93929.3|93850|93932.2|93855.5|93928.7|93848.8|21
1643337310000|2022-01-28 02:35:10|93930.1|93856.2|93922.8|93844.3|93930.1|93861.1|93911.1|93841.3|27
1643337320000|2022-01-28 02:35:20|93926.4|93838.9|93926.4|93841.6|93928.7|93845.7|93922.7|93838.9|19
1643337330000|2022-01-28 02:35:30|93926.9|93841.8|93925.6|93843.5|93926.9|93844.9|93923.6|93841.4|11
1643337340000|2022-01-28 02:35:40|93925.2|93842.6|93919.2|93846.2|93930.1|93847.5|93919.2|93842.4|32
1643337350000|2022-01-28 02:35:50|93920.2|93844.7|93923.3|93839.4|93926.1|93844.7|93920.2|93835.9|16
1643337360000|2022-01-28 02:36:00|93923.7|93838.1|93922.9|93841.4|93926.5|93843.8|93922.1|93838.1|42
1643337370000|2022-01-28 02:36:10|93924.5|93840.9|93923.2|93842.4|93925.6|93843|93922.3|93838.8|15
1643337380000|2022-01-28 02:36:20|93923.1|93842.3|93920.5|93840.4|93923.8|93842.5|93919.3|93838.2|39
1643337390000|2022-01-28 02:36:30|93919.3|93840.2|93919.6|93843.8|93926.3|93847|93918.2|93840.2|37
1643337400000|2022-01-28 02:36:40|93920.7|93844.3|93922.1|93842.4|93927.8|93844.8|93919.3|93837.7|35
1643337410000|2022-01-28 02:36:50|93922|93840.1|93920|93841|93923.5|93841.5|93920|93837.8|15
1643337420000|2022-01-28 02:37:00|93919.9|93840.9|93920.6|93841.9|93925.8|93846|93919.9|93839.7|23
1643337430000|2022-01-28 02:37:10|93923.3|93840|93921|93839.3|93924.2|93841.6|93918.3|93838.4|15
1643337440000|2022-01-28 02:37:20|93922.8|93838.3|93926.7|93842.8|93926.7|93849.3|93919.7|93834.9|21
1643337450000|2022-01-28 02:37:30|93927.8|93842.2|93922.6|93841.5|93927.8|93843.1|93918.6|93836.1|24
1643337460000|2022-01-28 02:37:40|93923.2|93840.5|93926.2|93840.9|93927.4|93842.8|93923.2|93838.8|11
1643337470000|2022-01-28 02:37:50|93925.8|93841.3|93928.8|93844.2|93930|93847|93923.1|93838.1|15
1643337480000|2022-01-28 02:38:00|93925.5|93845.8|93923.5|93842.4|93925.9|93845.8|93920.9|93838.9|20
1643337490000|2022-01-28 02:38:10|93923.4|93842.2|93924.5|93841.7|93928.2|93844.3|93919.4|93838.6|20
1643337500000|2022-01-28 02:38:20|93925.5|93845.6|93923.5|93836.7|93925.5|93845.6|93920.6|93836.3|10
1643337510000|2022-01-28 02:38:30|93922.8|93836.8|93933.8|93843|93934.5|93845.8|93922.8|93834.9|7
1643337520000|2022-01-28 02:38:40|93932.9|93842.3|93924.4|93839.8|93932.9|93845.4|93920.2|93838.1|31
1643337530000|2022-01-28 02:38:50|93924.7|93837.8|93925.9|93844.6|93927.6|93845.8|93919.4|93837.8|22
1643337540000|2022-01-28 02:39:00|93924.5|93844.5|93923.3|93844.4|93925.2|93844.8|93923.3|93842.4|20
1643337550000|2022-01-28 02:39:10|93923.5|93845.5|93925.5|93847.1|93929.6|93849.3|93917.1|93839.9|27
1643337560000|2022-01-28 02:39:20|93924|93851|93919.7|93842.6|93924|93851|93918.2|93839.6|38
1643337570000|2022-01-28 02:39:30|93919.3|93843.5|93925.8|93847.6|93925.8|93847.6|93919.3|93836.4|26
1643337580000|2022-01-28 02:39:40|93926.1|93845.4|93926.8|93841.5|93926.8|93845.6|93924.1|93841.5|18
1643337590000|2022-01-28 02:39:50|93926.7|93839.7|93925.5|93844|93927.2|93844|93922|93837.2|13
1643337600000|2022-01-28 02:40:00|93925.4|93844.1|93923.4|93846.7|93925.4|93848.4|93912.8|93834.5|37
1643337610000|2022-01-28 02:40:10|93922.8|93847.4|93902.4|93852.4|93925.4|93853.5|93901.9|93834.7|34
1643337620000|2022-01-28 02:40:20|93912.7|93838.1|93915.9|93843.4|93920.6|93854.4|93903.8|93835.2|20
1643337630000|2022-01-28 02:40:30|93917.8|93846.5|93886.1|93836.1|93917.8|93856.2|93885.6|93826|37
1643337640000|2022-01-28 02:40:40|93885.9|93835.9|93885.1|93835.1|93886.7|93836.7|93885.1|93835.1|27
1643337650000|2022-01-28 02:40:50|93885|93835|93876.3|93826.3|93889.8|93836.6|93875.8|93819.7|33
1643337660000|2022-01-28 02:41:00|93876|93826|93875.6|93825.6|93886.6|93826|93873.3|93809.2|26
1643337670000|2022-01-28 02:41:10|93875.4|93825.4|93879.8|93829.8|93879.9|93829.9|93873|93823|34
1643337680000|2022-01-28 02:41:20|93879.9|93829.9|93880.2|93830.2|93881.4|93831.4|93878.5|93828.5|33
1643337690000|2022-01-28 02:41:30|93880.6|93830.6|93875.7|93825.7|93880.7|93830.7|93875.7|93825.7|34
1643337700000|2022-01-28 02:41:40|93875.8|93825.8|93875|93825|93876.7|93826.7|93875|93825|9
1643337710000|2022-01-28 02:41:50|93875.4|93825.4|93874.5|93824.5|93877.6|93827.6|93874.5|93824.5|26
1643337720000|2022-01-28 02:42:00|93875.3|93825.3|93871.8|93821.8|93875.3|93825.3|93870.7|93820.7|18
1643337730000|2022-01-28 02:42:10|93871.7|93821.7|93870.2|93820.2|93873|93823|93870.1|93820.1|17
1643337740000|2022-01-28 02:42:20|93869.9|93819.9|93868.8|93818.8|93870.2|93820.2|93867.5|93817.5|26
1643337750000|2022-01-28 02:42:30|93868.6|93818.6|93870.9|93820.9|93873|93823|93867.4|93817.4|19
1643337760000|2022-01-28 02:42:40|93870.8|93820.8|93874.4|93824.4|93885.1|93825.7|93869.5|93814.9|20
1643337770000|2022-01-28 02:42:50|93874|93824|93873.3|93823.3|93899.7|93846.8|93873.3|93809.1|35
1643337780000|2022-01-28 02:43:00|93885.3|93812.7|93863.5|93759.8|93885.8|93835.5|93858.4|93759.8|64
1643337790000|2022-01-28 02:43:10|93859.9|93761.9|93864.9|93769|93867.7|93775.9|93854|93758.5|54
1643337800000|2022-01-28 02:43:20|93862.7|93766.3|93859.6|93770.1|93871.3|93772.7|93855.2|93758.2|26
1643337810000|2022-01-28 02:43:30|93861.9|93769.3|93868.1|93757.9|93872.4|93771.1|93858.9|93757.6|41
1643337820000|2022-01-28 02:43:40|93865.7|93760.4|93861.8|93757.3|93865.7|93760.7|93858.7|93754.1|53
1643337830000|2022-01-28 02:43:50|93863.3|93755.9|93866.7|93754.4|93867.5|93759.5|93860.8|93751.6|19
1643337840000|2022-01-28 02:44:00|93865.5|93756.3|93846.2|93755.3|93868.8|93761.2|93840.3|93746.1|29
1643337850000|2022-01-28 02:44:10|93849.3|93753.7|93849.1|93755.1|93854.7|93756.8|93843.9|93747.3|32
1643337860000|2022-01-28 02:44:20|93848.5|93756.4|93847.4|93754.8|93850.8|93757.3|93844.6|93749.9|29
1643337870000|2022-01-28 02:44:30|93845.6|93755.2|93821.3|93744.2|93848|93758.5|93799|93738.5|46
1643337880000|2022-01-28 02:44:40|93821|93743.1|93842.3|93755.7|93847.7|93762.8|93812.8|93743.1|45
1643337890000|2022-01-28 02:44:50|93843|93758.1|93843.8|93749.2|93844.8|93758.6|93839.4|93748.9|20
1643337900000|2022-01-28 02:45:00|93841.4|93750.8|93805.3|93755.3|93843.9|93759.3|93801.3|93739.2|40
1643337910000|2022-01-28 02:45:10|93817|93743.2|93804.7|93754.7|93820.5|93759.4|93804.4|93739.8|38
1643337920000|2022-01-28 02:45:20|93804.6|93754.6|93805.4|93755.4|93807.4|93757.4|93803.3|93753.3|33
1643337930000|2022-01-28 02:45:30|93805.5|93755.5|93803.6|93753.6|93813.5|93755.9|93802.4|93739.7|21
1643337940000|2022-01-28 02:45:40|93803.3|93753.3|93805.5|93755.5|93813.5|93756.5|93802.6|93741.4|15
1643337950000|2022-01-28 02:45:50|93805.1|93755.1|93807.3|93757.3|93818.6|93757.3|93804.9|93744.9|28
1643337960000|2022-01-28 02:46:00|93807.4|93757.4|93806|93756|93807.4|93757.4|93805.3|93755.3|27
1643337970000|2022-01-28 02:46:10|93796.6|93746.6|93803.6|93753.6|93815.8|93755.7|93796.6|93745|33
1643337980000|2022-01-28 02:46:20|93803.7|93753.7|93804|93754|93804.3|93754.3|93803.4|93753.4|18
1643337990000|2022-01-28 02:46:30|93803.8|93753.8|93801.4|93751.4|93813|93753.8|93801.2|93742|31
1643338000000|2022-01-28 02:46:40|93801.3|93751.3|93800.7|93750.7|93801.7|93751.7|93800.3|93750.3|16
1643338010000|2022-01-28 02:46:50|93800.8|93750.8|93823|93773|93825.5|93775.5|93800.5|93750.5|23
1643338020000|2022-01-28 02:47:00|93824.4|93774.4|93855.7|93781.1|93870.2|93797.5|93824.4|93772.5|35
1643338030000|2022-01-28 02:47:10|93856.4|93778.7|93823|93742.1|93856.4|93789.1|93811.2|93739.2|50
1643338040000|2022-01-28 02:47:20|93815.1|93742.4|93817.1|93743.7|93824|93753.8|93802.3|93739.9|46
1643338050000|2022-01-28 02:47:30|93816|93743.9|93801.1|93751.1|93816|93752.6|93799.1|93739.7|31
1643338060000|2022-01-28 02:47:40|93801.4|93751.4|93829.4|93751.1|93831.2|93763.4|93801|93739.4|40
1643338070000|2022-01-28 02:47:50|93829.9|93750.7|93825.2|93753.8|93829.9|93755|93824.6|93749.8|29
1643338080000|2022-01-28 02:48:00|93826.2|93752.3|93829.6|93757.2|93837.9|93757.4|93824.5|93749.5|24
1643338090000|2022-01-28 02:48:10|93829.7|93757.9|93830.3|93749.6|93832.4|93757.9|93828.6|93749.6|27
1643338100000|2022-01-28 02:48:20|93830.2|93749.5|93827.9|93748.1|93830.2|93751.1|93826.1|93746.6|23
1643338110000|2022-01-28 02:48:30|93829.7|93751.5|93825.3|93750.1|93829.8|93751.5|93825.3|93747.3|25
1643338120000|2022-01-28 02:48:40|93825.1|93750.2|93826.2|93749.8|93828.2|93750.2|93825.1|93747.4|11
1643338130000|2022-01-28 02:48:50|93826.8|93749.2|93815.7|93744.4|93827|93753.9|93803.9|93739.1|29
1643338140000|2022-01-28 02:49:00|93817.1|93743.3|93818.7|93742.6|93823.1|93746.9|93815|93738.4|64
1643338150000|2022-01-28 02:49:10|93818.6|93745.2|93816.3|93741|93820.5|93745.2|93814.9|93737.1|33
1643338160000|2022-01-28 02:49:20|93817|93740.2|93817.3|93738.5|93819|93740.8|93816.2|93737.8|21
1643338170000|2022-01-28 02:49:30|93817.4|93738.1|93770.4|93720.4|93825.2|93739.4|93769.5|93719.5|38
1643338180000|2022-01-28 02:49:40|93770.1|93720.1|93769.8|93719.8|93775.6|93725.6|93767.5|93717.5|39
1643338190000|2022-01-28 02:49:50|93778.6|93728.6|93792.3|93742.3|93808.8|93743.6|93778.6|93726.3|40
1643338200000|2022-01-28 02:50:00|93792.7|93742.7|93792.2|93742.2|93804.9|93743.1|93791.5|93728.4|25
1643338210000|2022-01-28 02:50:10|93791.9|93741.9|93792.2|93742.2|93792.3|93742.3|93791.8|93741.8|15
1643338220000|2022-01-28 02:50:20|93792|93742|93815.7|93739|93822.4|93742.7|93792|93729.2|38
1643338230000|2022-01-28 02:50:30|93820.2|93734.6|93824.5|93742.5|93826.7|93748.5|93815.2|93732.4|45
1643338240000|2022-01-28 02:50:40|93825.4|93741.1|93822.5|93737.3|93830.2|93750.9|93790.5|93736.8|49
1643338250000|2022-01-28 02:50:50|93821.6|93737|93815.1|93735.3|93821.6|93752.9|93802.9|93735.2|42
1643338260000|2022-01-28 02:51:00|93812.7|93738.1|93815.1|93737.4|93819.9|93739.4|93812.7|93730.7|38
1643338270000|2022-01-28 02:51:10|93816.8|93735.8|93816.5|93734.2|93816.8|93739.7|93813.2|93734.2|27
1643338280000|2022-01-28 02:51:20|93815.3|93736.1|93814.2|93737.8|93816|93739|93813.5|93735.2|18
1643338290000|2022-01-28 02:51:30|93812.8|93739.3|93817.1|93736|93817.1|93741.3|93812.2|93736|15
1643338300000|2022-01-28 02:51:40|93813.3|93739.9|93815.7|93738.5|93818.2|93742.2|93812.2|93736.5|17
1643338310000|2022-01-28 02:51:50|93817.2|93737.8|93798.3|93748.3|93817.2|93753|93787.9|93737.8|20
1643338320000|2022-01-28 02:52:00|93810.3|93734.5|93810.2|93736.1|93817.4|93751.3|93800.3|93732.4|42
1643338330000|2022-01-28 02:52:10|93812.5|93733.9|93815.7|93735.7|93819.6|93747.1|93797.1|93731.7|36
1643338340000|2022-01-28 02:52:20|93814.5|93737.3|93783|93733|93822.5|93738.3|93783|93731.6|37
1643338350000|2022-01-28 02:52:30|93790.6|93740.6|93812.1|93730.2|93812.3|93748.2|93790.6|93730.2|39
1643338360000|2022-01-28 02:52:40|93811.1|93730.4|93809.1|93733.7|93811.1|93736.3|93806.8|93730.4|23
1643338370000|2022-01-28 02:52:50|93809.5|93733.5|93764.8|93714.8|93809.5|93734.2|93763|93713|38
1643338380000|2022-01-28 02:53:00|93763.6|93713.6|93785.1|93735.1|93801.6|93738.3|93761.7|93711.7|42
1643338390000|2022-01-28 02:53:10|93784.9|93734.9|93798.9|93723.7|93802.7|93740.1|93769.2|93719.2|36
1643338400000|2022-01-28 02:53:20|93794.6|93722.3|93798.4|93718.9|93803.1|93734.2|93781.2|93714.4|55
1643338410000|2022-01-28 02:53:30|93800.1|93719.3|93795.8|93719.7|93800.1|93721.5|93792.6|93716.7|42
1643338420000|2022-01-28 02:53:40|93795.7|93719.5|93793.6|93719.8|93797.3|93722.1|93793.6|93718.5|47
1643338430000|2022-01-28 02:53:50|93793.8|93719.6|93777.9|93727.9|93793.8|93731.4|93776.1|93718.6|33
1643338440000|2022-01-28 02:54:00|93776.8|93726.8|93781.3|93731.3|93785.6|93735.6|93776.8|93726.8|45
1643338450000|2022-01-28 02:54:10|93781.2|93731.2|93782.1|93732.1|93800.9|93732.4|93779.1|93717.5|18
1643338460000|2022-01-28 02:54:20|93782.2|93732.2|93781|93731|93782.2|93732.2|93780|93730|21
1643338470000|2022-01-28 02:54:30|93780.9|93730.9|93781.9|93731.9|93783.5|93733.5|93780.6|93730.6|25
1643338480000|2022-01-28 02:54:40|93782.3|93732.3|93783.1|93733.1|93783.1|93733.1|93781.3|93731.3|20
1643338490000|2022-01-28 02:54:50|93782.4|93732.4|93779.7|93729.7|93783|93733|93779.7|93729.7|13
1643338500000|2022-01-28 02:55:00|93759.1|93734.1|93744.3|93694.3|93762.8|93734.1|93743.2|93676|44
1643338510000|2022-01-28 02:55:10|93756.3|93685|93742.5|93692.5|93756.3|93693.4|93740.3|93684.7|36
1643338520000|2022-01-28 02:55:20|93742.8|93692.8|93741|93691|93743.2|93693.2|93739.8|93689.8|26
1643338530000|2022-01-28 02:55:30|93741.1|93691.1|93738.5|93688.5|93741.1|93691.1|93738.5|93688.5|30
1643338540000|2022-01-28 02:55:40|93738.8|93688.8|93740|93690|93740|93690|93737.9|93687.9|20
1643338550000|2022-01-28 02:55:50|93737.1|93687.1|93737.6|93687.6|93754.9|93690.6|93737|93676.3|36
1643338560000|2022-01-28 02:56:00|93729.9|93679.9|93740.6|93690.6|93753.8|93692.3|93729.9|93674.6|46
1643338570000|2022-01-28 02:56:10|93740.8|93690.8|93749.7|93699.7|93759|93700.7|93739.2|93689|51
1643338580000|2022-01-28 02:56:20|93749.9|93699.9|93741.3|93691.3|93758.2|93699.9|93737.7|93685.6|44
1643338590000|2022-01-28 02:56:30|93740.3|93690.3|93748.4|93698.4|93758.4|93699.3|93724.2|93674.2|52
1643338600000|2022-01-28 02:56:40|93749.4|93699.4|93759.8|93687.2|93763.9|93699.6|93747.9|93686.2|36
1643338610000|2022-01-28 02:56:50|93759.1|93687|93745.4|93695.4|93759.1|93697.8|93724.3|93674.3|49
1643338620000|2022-01-28 02:57:00|93745.3|93695.3|93754.2|93681.2|93756.3|93696.9|93710|93672.1|36
1643338630000|2022-01-28 02:57:10|93756.1|93675.9|93744|93694|93757.9|93696.8|93742.5|93675.9|43
1643338640000|2022-01-28 02:57:20|93758.2|93683.5|93748.1|93698.1|93758.2|93698.1|93744.9|93683.5|30
1643338650000|2022-01-28 02:57:30|93758.5|93687.5|93751.2|93701.2|93765.1|93701.9|93747.9|93687.5|39
1643338660000|2022-01-28 02:57:40|93751|93701|93753.2|93703.2|93765.3|93703.7|93740.6|93686.6|48
1643338670000|2022-01-28 02:57:50|93761.3|93690.2|93751.2|93701.2|93761.7|93701.3|93748.4|93687.2|36
1643338680000|2022-01-28 02:58:00|93761.4|93690.8|93751.2|93701.2|93761.6|93701.4|93750.3|93690.5|19
1643338690000|2022-01-28 02:58:10|93751.1|93701.1|93751|93701|93761.7|93701.6|93750.4|93691.2|19
1643338700000|2022-01-28 02:58:20|93750.9|93700.9|93762.8|93687.7|93762.8|93701.9|93749|93687.7|25
1643338710000|2022-01-28 02:58:30|93763.7|93686.7|93749.5|93699.5|93763.7|93701|93748.4|93686.7|31
1643338720000|2022-01-28 02:58:40|93759.7|93689.2|93769.4|93719.4|93770.8|93720.8|93749.4|93688|44
1643338730000|2022-01-28 02:58:50|93768.6|93718.6|93770.1|93720.1|93772.6|93722.6|93768.6|93718.6|28
1643338740000|2022-01-28 02:59:00|93770.3|93720.3|93769.3|93719.3|93771|93721|93769.3|93719.3|27
1643338750000|2022-01-28 02:59:10|93769|93719|93767.6|93717.6|93769.5|93719.5|93767.3|93717.3|22
1643338760000|2022-01-28 02:59:20|93767.1|93717.1|93770.1|93720.1|93770.1|93720.1|93766.7|93716.7|25
1643338770000|2022-01-28 02:59:30|93770|93720|93766.8|93716.8|93771.6|93721.6|93766.5|93716.5|30
1643338780000|2022-01-28 02:59:40|93766.5|93716.5|93766.3|93716.3|93767.6|93717.6|93766.3|93716.3|25
1643338790000|2022-01-28 02:59:50|93766.4|93716.4|93764.1|93714.1|93766.5|93716.5|93763.7|93713.7|31
1643338800000|2022-01-28 03:00:00|93763.9|93713.9|93765.8|93715.8|93765.8|93715.8|93763.4|93713.4|19
1643338810000|2022-01-28 03:00:10|93765.5|93715.5|93766.3|93716.3|93767.1|93717.1|93765.5|93715.5|30
1643338820000|2022-01-28 03:00:20|93766.2|93716.2|93761.3|93711.3|93766.7|93716.7|93760.9|93710.9|22
1643338830000|2022-01-28 03:00:30|93761.4|93711.4|93760.4|93710.4|93761.7|93711.7|93760.3|93710.3|25
1643338840000|2022-01-28 03:00:40|93760.5|93710.5|93760.1|93710.1|93761|93711|93760.1|93710.1|17
1643338850000|2022-01-28 03:00:50|93760.2|93710.2|93762.7|93712.7|93762.7|93712.7|93759.9|93709.9|22
1643338860000|2022-01-28 03:01:00|93762.9|93712.9|93762.1|93712.1|93762.9|93712.9|93761.7|93711.7|19
1643338870000|2022-01-28 03:01:10|93763.7|93713.7|93764.3|93714.3|93764.9|93714.9|93762.8|93712.8|21
1643338880000|2022-01-28 03:01:20|93764.4|93714.4|93764.1|93714.1|93765.2|93715.2|93763.9|93713.9|17
1643338890000|2022-01-28 03:01:30|93764.2|93714.2|93762.6|93712.6|93764.2|93714.2|93762.6|93712.6|20
1643338900000|2022-01-28 03:01:40|93762.4|93712.4|93760.7|93710.7|93763.3|93713.3|93760.3|93710.3|20
1643338910000|2022-01-28 03:01:50|93760.6|93710.6|93758.7|93708.7|93761.7|93711.7|93757.5|93707.5|33
1643338920000|2022-01-28 03:02:00|93758.6|93708.6|93754.9|93704.9|93760.4|93710.4|93754.4|93704.4|32
1643338930000|2022-01-28 03:02:10|93754.8|93704.8|93759.4|93709.4|93759.7|93709.7|93754|93704|34
1643338940000|2022-01-28 03:02:20|93759.2|93709.2|93758.1|93708.1|93759.4|93709.4|93758.1|93708.1|19
1643338950000|2022-01-28 03:02:30|93758.3|93708.3|93758.7|93708.7|93760.3|93710.3|93758.1|93708.1|20
1643338960000|2022-01-28 03:02:40|93757.8|93707.8|93758.9|93708.9|93759.5|93709.5|93756.8|93706.8|28
1643338970000|2022-01-28 03:02:50|93759|93709|93757.4|93707.4|93759.3|93709.3|93756.9|93706.9|28
1643338980000|2022-01-28 03:03:00|93757.5|93707.5|93764.8|93714.8|93765.5|93715.5|93755.7|93705.7|34
1643338990000|2022-01-28 03:03:10|93765.6|93715.6|93768|93718|93778.9|93718.5|93765|93705.6|38
1643339000000|2022-01-28 03:03:20|93768.2|93718.2|93768.1|93718.1|93768.2|93718.2|93767.3|93717.3|11
1643339010000|2022-01-28 03:03:30|93768.6|93718.6|93767.6|93717.6|93768.7|93718.7|93767.1|93717.1|17
1643339020000|2022-01-28 03:03:40|93767.8|93717.8|93767.1|93717.1|93779.4|93718.6|93767|93707.8|17
1643339030000|2022-01-28 03:03:50|93767.2|93717.2|93767|93717|93778.8|93717.8|93767|93706.8|13
1643339040000|2022-01-28 03:04:00|93767.1|93717.1|93768.5|93718.5|93777.6|93719.1|93765.2|93707.4|26
1643339050000|2022-01-28 03:04:10|93768.9|93718.9|93767.2|93717.2|93769.5|93719.5|93766.6|93716.6|25
1643339060000|2022-01-28 03:04:20|93767.5|93717.5|93766.5|93716.5|93767.7|93717.7|93765.8|93715.8|29
1643339070000|2022-01-28 03:04:30|93766.3|93716.3|93766.2|93716.2|93766.8|93716.8|93763.6|93713.6|39
1643339080000|2022-01-28 03:04:40|93766.5|93716.5|93766.2|93716.2|93767|93717|93765.6|93715.6|18
1643339090000|2022-01-28 03:04:50|93766.6|93716.6|93766.1|93716.1|93779.5|93720.5|93765.9|93708.2|38
1643339100000|2022-01-28 03:05:00|93766.3|93716.3|93768.2|93718.2|93768.8|93718.8|93765.4|93715.4|33
1643339110000|2022-01-28 03:05:10|93768|93718|93766.4|93716.4|93777.6|93718|93764.6|93703.8|28
1643339120000|2022-01-28 03:05:20|93766|93716|93765.8|93715.8|93766.3|93716.3|93765.3|93715.3|24
1643339130000|2022-01-28 03:05:30|93765.9|93715.9|93765.4|93715.4|93766.6|93716.6|93765.3|93715.3|20
1643339140000|2022-01-28 03:05:40|93765.1|93715.1|93766.3|93716.3|93767.2|93717.2|93765.1|93715.1|14
1643339150000|2022-01-28 03:05:50|93766.4|93716.4|93765.2|93715.2|93766.4|93716.4|93764.5|93714.5|11
1643339160000|2022-01-28 03:06:00|93766|93716|93763|93713|93766.2|93716.2|93763|93713|35
1643339170000|2022-01-28 03:06:10|93764.2|93714.2|93764.2|93714.2|93775.4|93715|93759.5|93700.8|42
1643339180000|2022-01-28 03:06:20|93764.4|93714.4|93764.3|93714.3|93764.9|93714.9|93762.7|93712.7|26
1643339190000|2022-01-28 03:06:30|93764.4|93714.4|93764|93714|93764.4|93714.4|93763.1|93713.1|19
1643339200000|2022-01-28 03:06:40|93764.1|93714.1|93763.2|93713.2|93764.5|93714.5|93763|93713|29
1643339210000|2022-01-28 03:06:50|93763.6|93713.6|93764.7|93714.7|93764.7|93714.7|93763.1|93713.1|21
1643339220000|2022-01-28 03:07:00|93764.4|93714.4|93764.7|93714.7|93765.4|93715.4|93762.8|93712.8|30
1643339230000|2022-01-28 03:07:10|93764.8|93714.8|93766.7|93716.7|93779|93719|93764.8|93704.4|21
1643339240000|2022-01-28 03:07:20|93766.5|93716.5|93765.3|93715.3|93777.7|93716.8|93764.4|93705.2|21
1643339250000|2022-01-28 03:07:30|93765.2|93715.2|93763.9|93713.9|93765.2|93715.2|93763.5|93713.5|13
1643339260000|2022-01-28 03:07:40|93763.8|93713.8|93766.2|93716.2|93767.6|93717.6|93763.8|93713.8|23
1643339270000|2022-01-28 03:07:50|93766.4|93716.4|93766.4|93716.4|93767.3|93717.3|93764.5|93714.5|29
1643339280000|2022-01-28 03:08:00|93766.8|93716.8|93767.9|93717.9|93767.9|93717.9|93765.2|93715.2|29
1643339290000|2022-01-28 03:08:10|93768|93718|93765.1|93715.1|93769.6|93719.6|93764.3|93714.3|25
1643339300000|2022-01-28 03:08:20|93765.2|93715.2|93766.8|93716.8|93766.8|93716.8|93765.2|93715.2|14
1643339310000|2022-01-28 03:08:30|93767|93717|93765|93715|93775.9|93718.7|93764.3|93704.8|35
1643339320000|2022-01-28 03:08:40|93764.9|93714.9|93764.3|93714.3|93765.3|93715.3|93764.3|93714.3|17
1643339330000|2022-01-28 03:08:50|93764.4|93714.4|93765.9|93715.9|93766.1|93716.1|93764.4|93714.4|17
1643339340000|2022-01-28 03:09:00|93766.1|93716.1|93769.8|93719.8|93770.6|93720.6|93766.1|93716.1|21
1643339350000|2022-01-28 03:09:10|93767.3|93717.3|93767.7|93717.7|93768.3|93718.3|93767.3|93717.3|16
1643339360000|2022-01-28 03:09:20|93767.8|93717.8|93765.8|93715.8|93767.8|93717.8|93765.4|93715.4|28
1643339370000|2022-01-28 03:09:30|93765.6|93715.6|93765.6|93715.6|93766.7|93716.7|93765.6|93715.6|18
1643339380000|2022-01-28 03:09:40|93765.4|93715.4|93761.6|93711.6|93775.2|93716|93759.4|93703.2|27
1643339390000|2022-01-28 03:09:50|93761.4|93711.4|93760.6|93710.6|93761.4|93711.4|93760.2|93710.2|12
1643339400000|2022-01-28 03:10:00|93760.4|93710.4|93755.4|93705.4|93766.2|93710.7|93754.5|93693.7|25
1643339410000|2022-01-28 03:10:10|93766.1|93695.5|93754.8|93704.8|93766.5|93706.2|93752.8|93695|37
1643339420000|2022-01-28 03:10:20|93754.5|93704.5|93758|93708|93766.1|93708|93754.5|93694.8|13
1643339430000|2022-01-28 03:10:30|93758.1|93708.1|93760.8|93710.8|93761.5|93711.5|93758.1|93708.1|15
1643339440000|2022-01-28 03:10:40|93760.9|93710.9|93758.1|93708.1|93761|93711|93757.9|93707.9|16
1643339450000|2022-01-28 03:10:50|93758|93708|93756.5|93706.5|93758.1|93708.1|93756.2|93706.2|17
1643339460000|2022-01-28 03:11:00|93756.6|93706.6|93755.8|93705.8|93768.1|93707|93755.5|93696.8|22
1643339470000|2022-01-28 03:11:10|93755.6|93705.6|93755.5|93705.5|93755.7|93705.7|93755.1|93705.1|9
1643339480000|2022-01-28 03:11:20|93755.3|93705.3|93752|93702|93755.3|93705.3|93752|93702|17
1643339490000|2022-01-28 03:11:30|93752.1|93702.1|93754.1|93704.1|93754.9|93704.9|93751.7|93701.7|29
1643339500000|2022-01-28 03:11:40|93753.5|93703.5|93753.9|93703.9|93755.8|93705.8|93753.4|93703.4|10
1643339510000|2022-01-28 03:11:50|93753.7|93703.7|93752.8|93702.8|93753.7|93703.7|93752.4|93702.4|20
1643339520000|2022-01-28 03:12:00|93753|93703|93749.3|93699.3|93755.6|93705.6|93748.7|93698.7|27
1643339530000|2022-01-28 03:12:10|93749.7|93699.7|93753.7|93703.7|93753.8|93703.8|93747.6|93697.6|17
1643339540000|2022-01-28 03:12:20|93753.5|93703.5|93752.5|93702.5|93753.6|93703.6|93752.5|93702.5|13
1643339550000|2022-01-28 03:12:30|93752.7|93702.7|93753.5|93703.5|93753.7|93703.7|93752.2|93702.2|13
1643339560000|2022-01-28 03:12:40|93750.9|93700.9|93753.3|93703.3|93753.3|93703.3|93749.6|93699.6|9
1643339570000|2022-01-28 03:12:50|93753.2|93703.2|93750.8|93700.8|93753.4|93703.4|93750.7|93700.7|8
1643339580000|2022-01-28 03:13:00|93751.3|93701.3|93751.8|93701.8|93751.8|93701.8|93750.9|93700.9|13
1643339590000|2022-01-28 03:13:10|93750.9|93700.9|93753.4|93703.4|93753.7|93703.7|93746.5|93696.5|25
1643339600000|2022-01-28 03:13:20|93753.3|93703.3|93753.4|93703.4|93753.4|93703.4|93750.9|93700.9|17
1643339610000|2022-01-28 03:13:30|93753.5|93703.5|93754.5|93704.5|93755.7|93705.7|93752.3|93702.3|15
1643339620000|2022-01-28 03:13:40|93754.7|93704.7|93753.1|93703.1|93767.8|93705.9|93753.1|93693.6|12
1643339630000|2022-01-28 03:13:50|93752.1|93702.1|93752.6|93702.6|93754.2|93704.2|93752.1|93702.1|19
1643339640000|2022-01-28 03:14:00|93752.3|93702.3|93753.6|93703.6|93754.5|93704.5|93752.2|93702.2|13
1643339650000|2022-01-28 03:14:10|93753|93703|93752.5|93702.5|93754.1|93704.1|93751.8|93701.8|12
1643339660000|2022-01-28 03:14:20|93749.9|93699.9|93754.2|93704.2|93755.1|93705.1|93749.9|93699.9|18
1643339670000|2022-01-28 03:14:30|93752.8|93702.8|93755.5|93705.5|93767.4|93705.5|93752.8|93692.7|10
1643339680000|2022-01-28 03:14:40|93755|93705|93765.5|93695.4|93765.7|93706.1|93755|93695.4|14
1643339690000|2022-01-28 03:14:50|93755.3|93705.3|93755|93705|93766.8|93705.3|93755|93695.3|4
1643339700000|2022-01-28 03:15:00|93754.1|93704.1|93755.4|93705.4|93771.1|93705.4|93753.3|93688.4|14
1643339710000|2022-01-28 03:15:10|93767.2|93695.4|93754|93704|93767.2|93705.9|93752.7|93695.4|16
1643339720000|2022-01-28 03:15:20|93755.3|93705.3|93755.4|93705.4|93757.6|93707.6|93754.3|93704.3|11
1643339730000|2022-01-28 03:15:30|93756|93706|93756.4|93706.4|93756.6|93706.6|93754.3|93704.3|21
1643339740000|2022-01-28 03:15:40|93756.5|93706.5|93756.1|93706.1|93756.5|93706.5|93753.8|93703.8|17
1643339750000|2022-01-28 03:15:50|93755.6|93705.6|93752.7|93702.7|93755.8|93705.8|93752.5|93702.5|15
1643339760000|2022-01-28 03:16:00|93753.3|93703.3|93771.3|93699.3|93771.9|93711.7|93752|93695.3|23
1643339770000|2022-01-28 03:16:10|93759.2|93709.2|93759.7|93709.7|93760.8|93710.8|93757.4|93707.4|17
1643339780000|2022-01-28 03:16:20|93760.1|93710.1|93756.6|93706.6|93760.3|93710.3|93756.6|93706.6|16
1643339790000|2022-01-28 03:16:30|93756.8|93706.8|93755|93705|93756.9|93706.9|93754.7|93704.7|20
1643339800000|2022-01-28 03:16:40|93755.1|93705.1|93755.3|93705.3|93756.7|93706.7|93754.2|93704.2|26
1643339810000|2022-01-28 03:16:50|93755.6|93705.6|93755.9|93705.9|93756.9|93706.9|93755.1|93705.1|15
1643339820000|2022-01-28 03:17:00|93756|93706|93754.2|93704.2|93756.4|93706.4|93752.5|93702.5|21
1643339830000|2022-01-28 03:17:10|93754.5|93704.5|93756.1|93706.1|93757|93707|93752.9|93702.9|29
1643339840000|2022-01-28 03:17:20|93756|93706|93756.2|93706.2|93757.3|93707.3|93755.5|93705.5|10
1643339850000|2022-01-28 03:17:30|93756.1|93706.1|93759.9|93709.9|93759.9|93709.9|93756.1|93706.1|16
1643339860000|2022-01-28 03:17:40|93759.1|93709.1|93755.6|93705.6|93759.6|93709.6|93755.4|93705.4|23
1643339870000|2022-01-28 03:17:50|93757.2|93707.2|93759.9|93709.9|93759.9|93709.9|93755.3|93705.3|10
1643339880000|2022-01-28 03:18:00|93755.6|93705.6|93755|93705|93755.9|93705.9|93751.7|93701.7|42
1643339890000|2022-01-28 03:18:10|93755.2|93705.2|93754.6|93704.6|93755.2|93705.2|93753.3|93703.3|34
1643339900000|2022-01-28 03:18:20|93755|93705|93758.7|93708.7|93758.7|93708.7|93754.6|93704.6|33
1643339910000|2022-01-28 03:18:30|93758.6|93708.6|93754.8|93704.8|93759.4|93709.4|93754.8|93704.8|23
1643339920000|2022-01-28 03:18:40|93755.6|93705.6|93754.5|93704.5|93757.2|93707.2|93754.3|93704.3|29
1643339930000|2022-01-28 03:18:50|93754.2|93704.2|93755.6|93705.6|93771.3|93710.8|93753.1|93700.4|37
1643339940000|2022-01-28 03:19:00|93758|93708|93754.8|93704.8|93758|93708|93754.5|93704.5|23
1643339950000|2022-01-28 03:19:10|93755.3|93705.3|93757.1|93707.1|93758.4|93708.4|93755|93705|24
1643339960000|2022-01-28 03:19:20|93759|93709|93771|93699|93771|93709.3|93757.4|93699|8
1643339970000|2022-01-28 03:19:30|93770|93699.5|93759.3|93709.3|93770.5|93709.9|93756.8|93699.5|26
1643339980000|2022-01-28 03:19:40|93759.4|93709.4|93759.8|93709.8|93771.2|93710.8|93756.4|93699.4|10
1643339990000|2022-01-28 03:19:50|93759.7|93709.7|93757.8|93707.8|93759.9|93709.9|93757.6|93707.6|14
1643340000000|2022-01-28 03:20:00|93757.7|93707.7|93755.3|93705.3|93759.7|93709.7|93755.3|93705.3|21
1643340010000|2022-01-28 03:20:10|93755.1|93705.1|93754.9|93704.9|93755.5|93705.5|93754.3|93704.3|18
1643340020000|2022-01-28 03:20:20|93754.7|93704.7|93749.9|93699.9|93757.1|93707.1|93748.1|93698.1|32
1643340030000|2022-01-28 03:20:30|93748.5|93698.5|93749.9|93699.9|93750.8|93700.8|93747.7|93697.7|11
1643340040000|2022-01-28 03:20:40|93750|93700|93750.5|93700.5|93750.5|93700.5|93749.4|93699.4|24
1643340050000|2022-01-28 03:20:50|93751.6|93701.6|93749.8|93699.8|93753.6|93703.6|93749.1|93699.1|26
1643340060000|2022-01-28 03:21:00|93750.6|93700.6|93749.3|93699.3|93750.6|93700.6|93748.1|93698.1|33
1643340070000|2022-01-28 03:21:10|93749.7|93699.7|93749.9|93699.9|93750.4|93700.4|93749.1|93699.1|16
1643340080000|2022-01-28 03:21:20|93750|93700|93749.6|93699.6|93750.2|93700.2|93747.5|93697.5|23
1643340090000|2022-01-28 03:21:30|93749.5|93699.5|93748.3|93698.3|93749.7|93699.7|93746.8|93696.8|38
1643340100000|2022-01-28 03:21:40|93747.6|93697.6|93750.2|93700.2|93750.8|93700.8|93747.1|93697.1|24
1643340110000|2022-01-28 03:21:50|93750|93700|93747.1|93697.1|93750|93700|93746.4|93696.4|14
1643340120000|2022-01-28 03:22:00|93747.4|93697.4|93749.7|93699.7|93749.7|93699.7|93747.1|93697.1|36
1643340130000|2022-01-28 03:22:10|93749.5|93699.5|93750.9|93700.9|93751.1|93701.1|93749.2|93699.2|13
1643340140000|2022-01-28 03:22:20|93750.7|93700.7|93749.7|93699.7|93750.8|93700.8|93748.8|93698.8|22
1643340150000|2022-01-28 03:22:30|93749.9|93699.9|93748.5|93698.5|93749.9|93699.9|93747|93697|11
1643340160000|2022-01-28 03:22:40|93749.2|93699.2|93741.7|93691.7|93751.4|93701.4|93741.7|93691.7|25
1643340170000|2022-01-28 03:22:50|93742.6|93692.6|93744.7|93694.7|93745.4|93695.4|93740.7|93690.7|18
1643340180000|2022-01-28 03:23:00|93743.3|93693.3|93744|93694|93744.7|93694.7|93743.2|93693.2|12
1643340190000|2022-01-28 03:23:10|93743.4|93693.4|93743.7|93693.7|93745.4|93695.4|93742.3|93692.3|26
1643340200000|2022-01-28 03:23:20|93743.5|93693.5|93742.5|93692.5|93744.1|93694.1|93741.8|93691.8|26
1643340210000|2022-01-28 03:23:30|93742.6|93692.6|93745.4|93695.4|93746.1|93696.1|93742.2|93692.2|17
1643340220000|2022-01-28 03:23:40|93745|93695|93745.8|93695.8|93746.3|93696.3|93744.4|93694.4|28
1643340230000|2022-01-28 03:23:50|93744.4|93694.4|93745.1|93695.1|93745.4|93695.4|93744.4|93694.4|11
1643340240000|2022-01-28 03:24:00|93744|93694|93743.4|93693.4|93745.2|93695.2|93743.4|93693.4|31
1643340250000|2022-01-28 03:24:10|93743.5|93693.5|93744.1|93694.1|93745.3|93695.3|93743.1|93693.1|16
1643340260000|2022-01-28 03:24:20|93744.5|93694.5|93746.5|93696.5|93747.3|93697.3|93744.5|93694.5|22
1643340270000|2022-01-28 03:24:30|93746.6|93696.6|93745.6|93695.6|93747.8|93697.8|93744.7|93694.7|26
1643340280000|2022-01-28 03:24:40|93745.8|93695.8|93744.7|93694.7|93745.8|93695.8|93743.6|93693.6|22
1643340290000|2022-01-28 03:24:50|93744.5|93694.5|93744|93694|93744.5|93694.5|93741|93691|24
1643340300000|2022-01-28 03:25:00|93740.9|93690.9|93743.2|93693.2|93744.6|93694.6|93740.9|93690.9|23
1643340310000|2022-01-28 03:25:10|93743.3|93693.3|93744|93694|93744.3|93694.3|93742.7|93692.7|26
1643340320000|2022-01-28 03:25:20|93743.4|93693.4|93744.7|93694.7|93745.1|93695.1|93741.3|93691.3|14
1643340330000|2022-01-28 03:25:30|93743.4|93693.4|93742.5|93692.5|93744.1|93694.1|93740.7|93690.7|27
1643340340000|2022-01-28 03:25:40|93742.9|93692.9|93744.8|93694.8|93746.1|93696.1|93740.7|93690.7|34
1643340350000|2022-01-28 03:25:50|93744.6|93694.6|93745.5|93695.5|93746|93696|93744|93694|25
1643340360000|2022-01-28 03:26:00|93745.6|93695.6|93745.2|93695.2|93746|93696|93744.8|93694.8|24
1643340370000|2022-01-28 03:26:10|93745.3|93695.3|93746|93696|93746.8|93696.8|93745.3|93695.3|39
1643340380000|2022-01-28 03:26:20|93746.2|93696.2|93746.1|93696.1|93746.3|93696.3|93744.2|93694.2|30
1643340390000|2022-01-28 03:26:30|93746.3|93696.3|93746|93696|93746.4|93696.4|93743.8|93693.8|22
1643340400000|2022-01-28 03:26:40|93748.1|93698.1|93746|93696|93757.1|93698.1|93745|93686.8|17
1643340410000|2022-01-28 03:26:50|93745.6|93695.6|93745.8|93695.8|93746.2|93696.2|93744.8|93694.8|17
1643340420000|2022-01-28 03:27:00|93746.1|93696.1|93745.3|93695.3|93746.1|93696.1|93745|93695|15
1643340430000|2022-01-28 03:27:10|93745.4|93695.4|93745.5|93695.5|93746.7|93696.7|93744.2|93694.2|22
1643340440000|2022-01-28 03:27:20|93745|93695|93746.8|93696.8|93746.8|93696.8|93744.9|93694.9|16
1643340450000|2022-01-28 03:27:30|93746|93696|93752.9|93702.9|93752.9|93702.9|93746|93696|36
1643340460000|2022-01-28 03:27:40|93752.2|93702.2|93752.4|93702.4|93754.3|93704.3|93751.9|93701.9|38
1643340470000|2022-01-28 03:27:50|93753.2|93703.2|93757.5|93707.5|93758.3|93708.3|93753.2|93703.2|34
1643340480000|2022-01-28 03:28:00|93758|93708|93760.7|93710.7|93761.4|93711.4|93757.7|93707.7|33
1643340490000|2022-01-28 03:28:10|93760.9|93710.9|93760.4|93710.4|93762|93712|93760.4|93710.4|18
1643340500000|2022-01-28 03:28:20|93760.5|93710.5|93761.1|93711.1|93761.4|93711.4|93760.3|93710.3|25
1643340510000|2022-01-28 03:28:30|93761|93711|93762.5|93712.5|93762.5|93712.5|93760.9|93710.9|23
1643340520000|2022-01-28 03:28:40|93761.7|93711.7|93762.4|93712.4|93772.8|93712.6|93761.3|93701.6|10
1643340530000|2022-01-28 03:28:50|93760.9|93710.9|93763.3|93713.3|93763.4|93713.4|93760.7|93710.7|28
1643340540000|2022-01-28 03:29:00|93763.2|93713.2|93762.6|93712.6|93763.3|93713.3|93762.4|93712.4|21
1643340550000|2022-01-28 03:29:10|93762.4|93712.4|93763.8|93713.8|93764|93714|93761.5|93711.5|17
1643340560000|2022-01-28 03:29:20|93764|93714|93766.2|93716.2|93768|93718|93763.5|93713.5|36
1643340570000|2022-01-28 03:29:30|93766.3|93716.3|93767|93717|93767.9|93717.9|93766.3|93716.3|39
1643340580000|2022-01-28 03:29:40|93766.7|93716.7|93765.7|93715.7|93767.6|93717.6|93765.6|93715.6|27
1643340590000|2022-01-28 03:29:50|93765.3|93715.3|93763.5|93713.5|93773.4|93715.9|93762|93703.4|24
1643340600000|2022-01-28 03:30:00|93763.6|93713.6|93763.3|93713.3|93763.6|93713.6|93762.1|93712.1|24
1643340610000|2022-01-28 03:30:10|93763|93713|93764.4|93714.4|93764.4|93714.4|93762.8|93712.8|26
1643340620000|2022-01-28 03:30:20|93764.2|93714.2|93767.4|93717.4|93767.7|93717.7|93764|93714|28
1643340630000|2022-01-28 03:30:30|93767.1|93717.1|93767.2|93717.2|93769.5|93719.5|93766.4|93716.4|43
1643340640000|2022-01-28 03:30:40|93767.1|93717.1|93765.3|93715.3|93767.1|93717.1|93765|93715|19
1643340650000|2022-01-28 03:30:50|93765.5|93715.5|93763.3|93713.3|93765.6|93715.6|93763.1|93713.1|17
1643340660000|2022-01-28 03:31:00|93763.1|93713.1|93763|93713|93765.6|93715.6|93763|93713|22
1643340670000|2022-01-28 03:31:10|93763.2|93713.2|93757.9|93707.9|93772|93713.5|93757.5|93699.3|33
1643340680000|2022-01-28 03:31:20|93757.8|93707.8|93756.9|93706.9|93758.2|93708.2|93756.9|93706.9|31
1643340690000|2022-01-28 03:31:30|93757.1|93707.1|93758.3|93708.3|93758.3|93708.3|93756.6|93706.6|25
1643340700000|2022-01-28 03:31:40|93758.4|93708.4|93759.2|93709.2|93759.7|93709.7|93757.9|93707.9|17
1643340710000|2022-01-28 03:31:50|93759.4|93709.4|93758.6|93708.6|93759.4|93709.4|93757.4|93707.4|19
1643340720000|2022-01-28 03:32:00|93758.7|93708.7|93758.3|93708.3|93758.7|93708.7|93757|93707|20
1643340730000|2022-01-28 03:32:10|93758.5|93708.5|93760|93710|93760.7|93710.7|93758|93708|29
1643340740000|2022-01-28 03:32:20|93760.1|93710.1|93759|93709|93760.5|93710.5|93759|93709|22
1643340750000|2022-01-28 03:32:30|93759.1|93709.1|93759.2|93709.2|93759.2|93709.2|93758.6|93708.6|12
1643340760000|2022-01-28 03:32:40|93759.1|93709.1|93760.5|93710.5|93761.7|93711.7|93759.1|93709.1|22
1643340770000|2022-01-28 03:32:50|93759.9|93709.9|93760.1|93710.1|93760.4|93710.4|93759.6|93709.6|19
1643340780000|2022-01-28 03:33:00|93760.2|93710.2|93759.8|93709.8|93760.5|93710.5|93759.5|93709.5|24
1643340790000|2022-01-28 03:33:10|93759.7|93709.7|93758.7|93708.7|93759.7|93709.7|93758.7|93708.7|27
1643340800000|2022-01-28 03:33:20|93758.5|93708.5|93759.1|93709.1|93762.3|93712.3|93758.4|93708.4|43
1643340810000|2022-01-28 03:33:30|93758.9|93708.9|93761.7|93711.7|93762.6|93712.6|93758.9|93708.9|14
1643340820000|2022-01-28 03:33:40|93761.5|93711.5|93762.2|93712.2|93762.5|93712.5|93758.2|93708.2|45
1643340830000|2022-01-28 03:33:50|93762|93712|93758.9|93708.9|93762|93712|93758.6|93708.6|35
1643340840000|2022-01-28 03:34:00|93758.1|93708.1|93758.3|93708.3|93758.7|93708.7|93758|93708|26
1643340850000|2022-01-28 03:34:10|93758.1|93708.1|93757.2|93707.2|93758.3|93708.3|93757.2|93707.2|9
1643340860000|2022-01-28 03:34:20|93757.1|93707.1|93754.8|93704.8|93767.1|93708.5|93754.3|93694.3|30
1643340870000|2022-01-28 03:34:30|93754.9|93704.9|93756.1|93706.1|93756.1|93706.1|93754.2|93704.2|23
1643340880000|2022-01-28 03:34:40|93755.9|93705.9|93756.3|93706.3|93756.7|93706.7|93755.3|93705.3|12
1643340890000|2022-01-28 03:34:50|93756.2|93706.2|93756.6|93706.6|93758.5|93708.5|93756.2|93706.2|25
1643340900000|2022-01-28 03:35:00|93756.8|93706.8|93762.2|93712.2|93762.2|93712.2|93755.5|93705.5|28
1643340910000|2022-01-28 03:35:10|93761.7|93711.7|93762|93712|93763.7|93713.7|93761|93711|27
1643340920000|2022-01-28 03:35:20|93763|93713|93763.3|93713.3|93763.7|93713.7|93760.5|93710.5|31
1643340930000|2022-01-28 03:35:30|93763.9|93713.9|93764.7|93714.7|93768|93718|93763.2|93713.2|52
1643340940000|2022-01-28 03:35:40|93767.3|93717.3|93766.9|93716.9|93767.5|93717.5|93764.1|93714.1|55
1643340950000|2022-01-28 03:35:50|93766.7|93716.7|93761.2|93711.2|93766.7|93716.7|93761.2|93711.2|37
1643340960000|2022-01-28 03:36:00|93762.8|93712.8|93761.1|93711.1|93771.1|93713.4|93759.9|93701|33
1643340970000|2022-01-28 03:36:10|93761.3|93711.3|93761.1|93711.1|93761.7|93711.7|93760.9|93710.9|23
1643340980000|2022-01-28 03:36:20|93761.2|93711.2|93761.6|93711.6|93761.7|93711.7|93760.8|93710.8|27
1643340990000|2022-01-28 03:36:30|93761.5|93711.5|93761.3|93711.3|93762.1|93712.1|93759.6|93709.6|25
1643341000000|2022-01-28 03:36:40|93761.2|93711.2|93762.2|93712.2|93762.6|93712.6|93760.2|93710.2|17
1643341010000|2022-01-28 03:36:50|93762|93712|93762.4|93712.4|93764.1|93714.1|93760.4|93710.4|21
1643341020000|2022-01-28 03:37:00|93760.8|93710.8|93762.1|93712.1|93763.6|93713.6|93760.8|93710.8|9
1643341030000|2022-01-28 03:37:10|93762|93712|93762.3|93712.3|93762.5|93712.5|93761.1|93711.1|23
1643341040000|2022-01-28 03:37:20|93762|93712|93766.7|93716.7|93768.1|93718.1|93762|93712|22
1643341050000|2022-01-28 03:37:30|93766.3|93716.3|93764.4|93714.4|93766.9|93716.9|93764.1|93714.1|31
1643341060000|2022-01-28 03:37:40|93763.9|93713.9|93762.4|93712.4|93765.3|93715.3|93762.2|93712.2|25
1643341070000|2022-01-28 03:37:50|93763.1|93713.1|93763.7|93713.7|93763.7|93713.7|93762.7|93712.7|16
1643341080000|2022-01-28 03:38:00|93763.6|93713.6|93763.4|93713.4|93764.4|93714.4|93762.7|93712.7|24
1643341090000|2022-01-28 03:38:10|93763.3|93713.3|93764.3|93714.3|93765.3|93715.3|93762.4|93712.4|21
1643341100000|2022-01-28 03:38:20|93765.4|93715.4|93762.8|93712.8|93765.4|93715.4|93761.2|93711.2|20
1643341110000|2022-01-28 03:38:30|93762.6|93712.6|93760.5|93710.5|93763.1|93713.1|93760.1|93710.1|15
1643341120000|2022-01-28 03:38:40|93760.9|93710.9|93761.8|93711.8|93761.9|93711.9|93760.8|93710.8|11
1643341130000|2022-01-28 03:38:50|93762|93712|93759.7|93709.7|93762|93712|93759.4|93709.4|14
1643341140000|2022-01-28 03:39:00|93759.5|93709.5|93761.3|93711.3|93761.5|93711.5|93757.3|93707.3|21
1643341150000|2022-01-28 03:39:10|93760.4|93710.4|93758.3|93708.3|93762.3|93712.3|93757.6|93707.6|19
1643341160000|2022-01-28 03:39:20|93758.2|93708.2|93758.8|93708.8|93759.1|93709.1|93757.2|93707.2|14
1643341170000|2022-01-28 03:39:30|93758.9|93708.9|93759.2|93709.2|93760.1|93710.1|93758.9|93708.9|17
1643341180000|2022-01-28 03:39:40|93761.3|93711.3|93759.4|93709.4|93761.3|93711.3|93759.4|93709.4|20
1643341190000|2022-01-28 03:39:50|93759.2|93709.2|93759.4|93709.4|93759.4|93709.4|93757.8|93707.8|17
1643341200000|2022-01-28 03:40:00|93759.3|93709.3|93758.9|93708.9|93759.7|93709.7|93758.9|93708.9|20
1643341210000|2022-01-28 03:40:10|93759.7|93709.7|93758.7|93708.7|93759.7|93709.7|93756.4|93706.4|29
1643341220000|2022-01-28 03:40:20|93758.6|93708.6|93760.4|93710.4|93760.4|93710.4|93756.5|93706.5|17
1643341230000|2022-01-28 03:40:30|93759.9|93709.9|93760|93710|93760.2|93710.2|93759.1|93709.1|10
1643341240000|2022-01-28 03:40:40|93760.4|93710.4|93758.9|93708.9|93760.4|93710.4|93758.7|93708.7|19
1643341250000|2022-01-28 03:40:50|93758.7|93708.7|93758.6|93708.6|93758.7|93708.7|93757.7|93707.7|16
1643341260000|2022-01-28 03:41:00|93758.5|93708.5|93756.5|93706.5|93759.5|93709.5|93756.5|93706.5|22
1643341270000|2022-01-28 03:41:10|93756.7|93706.7|93764.9|93714.9|93776.2|93717.2|93756.7|93705.4|35
1643341280000|2022-01-28 03:41:20|93764.6|93714.6|93767.2|93717.2|93768.4|93718.4|93762.1|93712.1|29
1643341290000|2022-01-28 03:41:30|93766.9|93716.9|93764.8|93714.8|93766.9|93716.9|93764.6|93714.6|14
1643341300000|2022-01-28 03:41:40|93765|93715|93764.4|93714.4|93766.9|93716.9|93763.8|93713.8|34
1643341310000|2022-01-28 03:41:50|93766.9|93716.9|93762.5|93712.5|93766.9|93716.9|93761.1|93711.1|18
1643341320000|2022-01-28 03:42:00|93762.6|93712.6|93764.6|93714.6|93765.1|93715.1|93762.6|93712.6|25
1643341330000|2022-01-28 03:42:10|93765.8|93715.8|93765.2|93715.2|93766.4|93716.4|93764.3|93714.3|29
1643341340000|2022-01-28 03:42:20|93765.1|93715.1|93764.8|93714.8|93766.1|93716.1|93764.8|93714.8|18
1643341350000|2022-01-28 03:42:30|93765|93715|93765.8|93715.8|93766.4|93716.4|93763.3|93713.3|26
1643341360000|2022-01-28 03:42:40|93764|93714|93766.8|93716.8|93767.1|93717.1|93764|93714|26
1643341370000|2022-01-28 03:42:50|93767.7|93717.7|93766.8|93716.8|93767.9|93717.9|93764.5|93714.5|28
1643341380000|2022-01-28 03:43:00|93766.9|93716.9|93767.9|93717.9|93769.2|93719.2|93766|93716|23
1643341390000|2022-01-28 03:43:10|93768.5|93718.5|93766.6|93716.6|93768.5|93718.5|93766.3|93716.3|27
1643341400000|2022-01-28 03:43:20|93766.8|93716.8|93765.9|93715.9|93768.3|93718.3|93763.8|93713.8|21
1643341410000|2022-01-28 03:43:30|93765.2|93715.2|93766.5|93716.5|93766.6|93716.6|93764.9|93714.9|13
1643341420000|2022-01-28 03:43:40|93766.4|93716.4|93766.7|93716.7|93766.9|93716.9|93766.3|93716.3|15
1643341430000|2022-01-28 03:43:50|93766.6|93716.6|93769|93719|93771.6|93721.6|93765.2|93715.2|36
1643341440000|2022-01-28 03:44:00|93769.1|93719.1|93767.4|93717.4|93771.8|93721.8|93765.3|93715.3|44
1643341450000|2022-01-28 03:44:10|93767.2|93717.2|93766.3|93716.3|93767.4|93717.4|93765.7|93715.7|40
1643341460000|2022-01-28 03:44:20|93766.9|93716.9|93767.1|93717.1|93769.1|93719.1|93766.7|93716.7|22
1643341470000|2022-01-28 03:44:30|93767.3|93717.3|93766.2|93716.2|93767.7|93717.7|93766|93716|18
1643341480000|2022-01-28 03:44:40|93766.5|93716.5|93767.3|93717.3|93767.5|93717.5|93766.1|93716.1|20
1643341490000|2022-01-28 03:44:50|93767.5|93717.5|93767.7|93717.7|93769.9|93719.9|93764.5|93714.5|26
1643341500000|2022-01-28 03:45:00|93767.9|93717.9|93768.1|93718.1|93773.6|93723.6|93767.1|93717.1|28
1643341510000|2022-01-28 03:45:10|93768.9|93718.9|93770.1|93698.9|93770.1|93718.9|93758.8|93698.9|31
1643341520000|2022-01-28 03:45:20|93766.1|93716.1|93762.2|93712.2|93766.1|93716.1|93760|93710|29
1643341530000|2022-01-28 03:45:30|93761.6|93711.6|93760.3|93710.3|93764.4|93714.4|93760.3|93710.3|32
1643341540000|2022-01-28 03:45:40|93760|93710|93760.3|93710.3|93770.3|93710.3|93759.8|93699.9|16
1643341550000|2022-01-28 03:45:50|93760.1|93710.1|93760.3|93710.3|93761.4|93711.4|93757.6|93707.6|27
1643341560000|2022-01-28 03:46:00|93760.2|93710.2|93760.1|93710.1|93761.9|93711.9|93759.6|93709.6|19
1643341570000|2022-01-28 03:46:10|93761.1|93711.1|93760.6|93710.6|93761.9|93711.9|93760.6|93710.6|28
1643341580000|2022-01-28 03:46:20|93760.7|93710.7|93763|93713|93765.3|93715.3|93760.5|93710.5|32
1643341590000|2022-01-28 03:46:30|93763.5|93713.5|93763.7|93713.7|93765.6|93715.6|93763.5|93713.5|19
1643341600000|2022-01-28 03:46:40|93764.1|93714.1|93761|93711|93764.1|93714.1|93761|93711|15
1643341610000|2022-01-28 03:46:50|93761.1|93711.1|93764.6|93714.6|93764.6|93714.6|93761.1|93711.1|14
1643341620000|2022-01-28 03:47:00|93776.5|93704.5|93761.4|93711.4|93776.9|93711.4|93758.1|93697.5|18
1643341630000|2022-01-28 03:47:10|93760.6|93710.6|93762.5|93712.5|93763.3|93713.3|93760|93710|15
1643341640000|2022-01-28 03:47:20|93762.6|93712.6|93761.5|93711.5|93762.8|93712.8|93760.6|93710.6|25
1643341650000|2022-01-28 03:47:30|93761.1|93711.1|93761.2|93711.2|93762.5|93712.5|93760.7|93710.7|15
1643341660000|2022-01-28 03:47:40|93774.9|93699|93761.8|93711.8|93774.9|93711.8|93759.5|93699|17
1643341670000|2022-01-28 03:47:50|93761.7|93711.7|93759.7|93709.7|93762.2|93712.2|93759.6|93709.6|31
1643341680000|2022-01-28 03:48:00|93759.5|93709.5|93761.1|93711.1|93762.1|93712.1|93759.5|93709.5|23
1643341690000|2022-01-28 03:48:10|93761|93711|93761|93711|93761.2|93711.2|93760.8|93710.8|11
1643341700000|2022-01-28 03:48:20|93761.1|93711.1|93763.3|93713.3|93763.3|93713.3|93759.8|93709.8|29
1643341710000|2022-01-28 03:48:30|93762.6|93712.6|93758.8|93708.8|93762.8|93712.8|93757.9|93707.9|32
1643341720000|2022-01-28 03:48:40|93758.7|93708.7|93760.2|93710.2|93762.8|93712.8|93758.6|93708.6|23
1643341730000|2022-01-28 03:48:50|93760.1|93710.1|93760.4|93710.4|93762.1|93712.1|93759.8|93709.8|24
1643341740000|2022-01-28 03:49:00|93760.6|93710.6|93760.3|93710.3|93760.9|93710.9|93759.8|93709.8|14
1643341750000|2022-01-28 03:49:10|93760.1|93710.1|93761.3|93711.3|93762.9|93712.9|93760.1|93710.1|16
1643341760000|2022-01-28 03:49:20|93761.4|93711.4|93767.9|93717.9|93779.8|93718.1|93760.3|93706.4|33
1643341770000|2022-01-28 03:49:30|93768.2|93718.2|93768|93718|93769.1|93719.1|93768|93718|19
1643341780000|2022-01-28 03:49:40|93768.2|93718.2|93768.2|93718.2|93770.2|93720.2|93768.1|93718.1|15
1643341790000|2022-01-28 03:49:50|93767.8|93717.8|93768.7|93718.7|93769.3|93719.3|93766.5|93716.5|18
1643341800000|2022-01-28 03:50:00|93768.5|93718.5|93768.6|93718.6|93773.9|93723.9|93768.4|93718.4|18
1643341810000|2022-01-28 03:50:10|93768.5|93718.5|93770.2|93720.2|93770.9|93720.9|93767.3|93717.3|28
1643341820000|2022-01-28 03:50:20|93770|93720|93759.8|93709.8|93770|93720|93758.4|93708.4|15
1643341830000|2022-01-28 03:50:30|93760.8|93710.8|93757.2|93707.2|93761.4|93711.4|93756.6|93706.6|23
1643341840000|2022-01-28 03:50:40|93756.9|93706.9|93755.9|93705.9|93757.6|93707.6|93755.9|93705.9|29
1643341850000|2022-01-28 03:50:50|93756.1|93706.1|93757.9|93707.9|93757.9|93707.9|93756.1|93706.1|9
1643341860000|2022-01-28 03:51:00|93758.3|93708.3|93757.9|93707.9|93759.2|93709.2|93757.6|93707.6|24
1643341870000|2022-01-28 03:51:10|93758|93708|93763|93713|93763|93713|93756.9|93706.9|38
1643341880000|2022-01-28 03:51:20|93762.1|93712.1|93759.9|93709.9|93772.3|93712.1|93759.1|93695.4|20
1643341890000|2022-01-28 03:51:30|93760.2|93710.2|93760|93710|93760.6|93710.6|93759.6|93709.6|17
1643341900000|2022-01-28 03:51:40|93759.1|93709.1|93760.8|93710.8|93762.1|93712.1|93759.1|93709.1|15
1643341910000|2022-01-28 03:51:50|93761.6|93711.6|93760.1|93710.1|93761.6|93711.6|93758.2|93708.2|29
1643341920000|2022-01-28 03:52:00|93760.4|93710.4|93755.7|93705.7|93760.4|93710.4|93755.4|93705.4|15
1643341930000|2022-01-28 03:52:10|93758.8|93708.8|93758.3|93708.3|93759.8|93709.8|93757.1|93707.1|16
1643341940000|2022-01-28 03:52:20|93758.1|93708.1|93760|93710|93761.4|93711.4|93758.1|93708.1|18
1643341950000|2022-01-28 03:52:30|93760.5|93710.5|93761.4|93711.4|93762.6|93712.6|93760.5|93710.5|17
1643341960000|2022-01-28 03:52:40|93760.7|93710.7|93764.4|93714.4|93766.7|93716.7|93760.6|93710.6|18
1643341970000|2022-01-28 03:52:50|93764.6|93714.6|93770|93720|93770|93720|93763.7|93713.7|24
1643341980000|2022-01-28 03:53:00|93769.8|93719.8|93765.7|93715.7|93769.8|93719.8|93765|93715|26
1643341990000|2022-01-28 03:53:10|93765.9|93715.9|93768.8|93718.8|93769.4|93719.4|93765.1|93715.1|28
1643342000000|2022-01-28 03:53:20|93768.7|93718.7|93767.5|93717.5|93768.8|93718.8|93767.5|93717.5|20
1643342010000|2022-01-28 03:53:30|93767.6|93717.6|93767.4|93717.4|93767.6|93717.6|93763.3|93713.3|25
1643342020000|2022-01-28 03:53:40|93767.7|93717.7|93782.8|93711.7|93783.3|93723.4|93767.2|93711.7|30
1643342030000|2022-01-28 03:53:50|93781.4|93709.7|93772|93722|93782.4|93722|93770.6|93709.7|12
1643342040000|2022-01-28 03:54:00|93772.1|93722.1|93766.8|93716.8|93772.1|93722.1|93766.6|93716.6|22
1643342050000|2022-01-28 03:54:10|93766.5|93716.5|93763.7|93713.7|93766.5|93716.5|93763.7|93713.7|30
1643342060000|2022-01-28 03:54:20|93763.4|93713.4|93765.5|93715.5|93766|93716|93763|93713|28
1643342070000|2022-01-28 03:54:30|93767.6|93717.6|93763.8|93713.8|93768.4|93718.4|93763|93713|13
1643342080000|2022-01-28 03:54:40|93763.7|93713.7|93765|93715|93765.6|93715.6|93762.5|93712.5|20
1643342090000|2022-01-28 03:54:50|93765.2|93715.2|93762.7|93712.7|93768.2|93718.2|93762.7|93712.7|22
1643342100000|2022-01-28 03:55:00|93763|93713|93755|93705|93767.5|93716.5|93755|93694.8|21
1643342110000|2022-01-28 03:55:10|93754.9|93704.9|93766.3|93692.5|93766.3|93706.7|93752.6|93692.5|21
1643342120000|2022-01-28 03:55:20|93765.4|93693.8|93756.1|93706.1|93765.4|93709.7|93752.1|93693.8|27
1643342130000|2022-01-28 03:55:30|93756|93706|93758.2|93708.2|93758.4|93708.4|93755.2|93705.2|17
1643342140000|2022-01-28 03:55:40|93757.9|93707.9|93758.4|93708.4|93769|93708.6|93756.4|93697|19
1643342150000|2022-01-28 03:55:50|93759.1|93709.1|93766.4|93694.9|93766.4|93709.1|93755.3|93694.9|16
1643342160000|2022-01-28 03:56:00|93765.8|93695|93765.7|93687.1|93765.8|93705.8|93750.3|93686.8|27
1643342170000|2022-01-28 03:56:10|93761.6|93688.8|93751.8|93701.8|93761.6|93702|93751.2|93688.8|16
1643342180000|2022-01-28 03:56:20|93752.2|93702.2|93752.8|93702.8|93757.1|93707.1|93752.2|93702.2|24
1643342190000|2022-01-28 03:56:30|93753.1|93703.1|93763.7|93713.7|93764.9|93714.9|93752.7|93702.7|27
1643342200000|2022-01-28 03:56:40|93764.7|93714.7|93763.4|93713.4|93764.9|93714.9|93762.2|93712.2|35
1643342210000|2022-01-28 03:56:50|93763.1|93713.1|93763.6|93713.6|93766.1|93716.1|93763.1|93713.1|22
1643342220000|2022-01-28 03:57:00|93763.9|93713.9|93767.7|93717.7|93767.8|93717.8|93763.5|93713.5|25
1643342230000|2022-01-28 03:57:10|93767.5|93717.5|93771.8|93721.8|93773.9|93723.9|93767.3|93717.3|20
1643342240000|2022-01-28 03:57:20|93771|93721|93766.3|93716.3|93771.3|93721.3|93766.3|93716.3|20
1643342250000|2022-01-28 03:57:30|93768.4|93718.4|93767.9|93717.9|93770.4|93720.4|93767.4|93717.4|30
1643342260000|2022-01-28 03:57:40|93768|93718|93764.6|93714.6|93774|93720.3|93764.6|93704|29
1643342270000|2022-01-28 03:57:50|93763.5|93713.5|93765.5|93715.5|93766|93716|93763.5|93713.5|22
1643342280000|2022-01-28 03:58:00|93764.2|93714.2|93766.6|93716.6|93767.3|93717.3|93764.1|93714.1|22
1643342290000|2022-01-28 03:58:10|93766.5|93716.5|93766.6|93716.6|93767.5|93717.5|93766|93716|21
1643342300000|2022-01-28 03:58:20|93766.5|93716.5|93767.5|93717.5|93767.7|93717.7|93766.1|93716.1|28
1643342310000|2022-01-28 03:58:30|93767.9|93717.9|93768.5|93718.5|93769.6|93719.6|93765|93715|30
1643342320000|2022-01-28 03:58:40|93768.6|93718.6|93769.4|93719.4|93772.5|93722.5|93768.1|93718.1|25
1643342330000|2022-01-28 03:58:50|93769.6|93719.6|93770.5|93720.5|93770.9|93720.9|93767.9|93717.9|25
1643342340000|2022-01-28 03:59:00|93770.6|93720.6|93772.5|93722.5|93774.2|93724.2|93770.6|93720.6|22
1643342350000|2022-01-28 03:59:10|93772|93722|93772.5|93722.5|93773.8|93723.8|93771.5|93721.5|20
1643342360000|2022-01-28 03:59:20|93772.1|93722.1|93774.1|93724.1|93774.6|93724.6|93771.6|93721.6|28
1643342370000|2022-01-28 03:59:30|93774.2|93724.2|93774.1|93724.1|93774.2|93724.2|93772.9|93722.9|11
1643342380000|2022-01-28 03:59:40|93773.1|93723.1|93774.3|93724.3|93774.4|93724.4|93772.1|93722.1|15
1643342390000|2022-01-28 03:59:50|93774.5|93724.5|93775.3|93725.3|93775.7|93725.7|93773.4|93723.4|23
1643342400000|2022-01-28 04:00:00|93774.8|93724.8|93775.5|93725.5|93776.6|93726.6|93774.4|93724.4|31
1643342410000|2022-01-28 04:00:10|93775.7|93725.7|93775.6|93725.6|93775.7|93725.7|93774.9|93724.9|15
1643342420000|2022-01-28 04:00:20|93775.5|93725.5|93778.4|93728.4|93780.9|93730.9|93775.5|93725.5|28
1643342430000|2022-01-28 04:00:30|93778.1|93728.1|93778.9|93728.9|93779.2|93729.2|93777.8|93727.8|21
1643342440000|2022-01-28 04:00:40|93778.5|93728.5|93782|93732|93784.2|93734.2|93778|93728|29
1643342450000|2022-01-28 04:00:50|93782.3|93732.3|93779.1|93729.1|93782.4|93732.4|93778.5|93728.5|29
1643342460000|2022-01-28 04:01:00|93779.4|93729.4|93781.5|93731.5|93782.1|93732.1|93778.4|93728.4|19
1643342470000|2022-01-28 04:01:10|93781.3|93731.3|93779|93729|93781.3|93731.3|93778.8|93728.8|24
1643342480000|2022-01-28 04:01:20|93778.7|93728.7|93777.8|93727.8|93780.3|93730.3|93777.4|93727.4|36
1643342490000|2022-01-28 04:01:30|93777.5|93727.5|93775.4|93725.4|93777.8|93727.8|93774.2|93724.2|23
1643342500000|2022-01-28 04:01:40|93775.3|93725.3|93777.8|93727.8|93778.3|93728.3|93774.4|93724.4|13
1643342510000|2022-01-28 04:01:50|93777.6|93727.6|93779.9|93729.9|93780.1|93730.1|93777.5|93727.5|25
1643342520000|2022-01-28 04:02:00|93779.8|93729.8|93779.5|93729.5|93780.7|93730.7|93778.1|93728.1|24
1643342530000|2022-01-28 04:02:10|93779.3|93729.3|93778.9|93728.9|93780.1|93730.1|93778.4|93728.4|19
1643342540000|2022-01-28 04:02:20|93779.1|93729.1|93780.4|93730.4|93785.7|93735.7|93779.1|93729.1|23
1643342550000|2022-01-28 04:02:30|93780.6|93730.6|93782.9|93732.9|93784.1|93734.1|93779.7|93729.7|20
1643342560000|2022-01-28 04:02:40|93783.7|93733.7|93782.4|93732.4|93784.4|93734.4|93779.3|93729.3|25
1643342570000|2022-01-28 04:02:50|93782.1|93732.1|93780.6|93730.6|93782.5|93732.5|93780|93730|35
1643342580000|2022-01-28 04:03:00|93780.2|93730.2|93781.3|93731.3|93781.3|93731.3|93778.9|93728.9|13
1643342590000|2022-01-28 04:03:10|93781.4|93731.4|93778.9|93728.9|93781.9|93731.9|93778.4|93728.4|6
1643342600000|2022-01-28 04:03:20|93779.3|93729.3|93785|93735|93785|93735|93779.1|93729.1|5
1643342610000|2022-01-28 04:03:30|93782.5|93732.5|93780.9|93730.9|93782.5|93732.5|93780.4|93730.4|15
1643342620000|2022-01-28 04:03:40|93780.7|93730.7|93780.6|93730.6|93781.8|93731.8|93779|93729|21
1643342630000|2022-01-28 04:03:50|93781.6|93731.6|93778.4|93728.4|93781.7|93731.7|93777.5|93727.5|23
1643342640000|2022-01-28 04:04:00|93778.2|93728.2|93778.8|93728.8|93779.2|93729.2|93778|93728|17
1643342650000|2022-01-28 04:04:10|93780.7|93730.7|93779.5|93729.5|93780.9|93730.9|93779.3|93729.3|8
1643342660000|2022-01-28 04:04:20|93779.2|93729.2|93777|93727|93782.9|93732.9|93776.6|93726.6|26
1643342670000|2022-01-28 04:04:30|93777.2|93727.2|93779.7|93729.7|93779.7|93729.7|93777|93727|16
1643342680000|2022-01-28 04:04:40|93778.7|93728.7|93780.9|93730.9|93782.9|93732.9|93778.7|93728.7|19
1643342690000|2022-01-28 04:04:50|93780.7|93730.7|93779.9|93729.9|93780.7|93730.7|93779.5|93729.5|14
1643342700000|2022-01-28 04:05:00|93780|93730|93778.9|93728.9|93781.4|93731.4|93778.9|93728.9|25
1643342710000|2022-01-28 04:05:10|93778.7|93728.7|93777.7|93727.7|93780.6|93730.6|93777.7|93727.7|28
1643342720000|2022-01-28 04:05:20|93777.5|93727.5|93777.5|93727.5|93777.7|93727.7|93777|93727|14
1643342730000|2022-01-28 04:05:30|93777.4|93727.4|93776.2|93726.2|93777.4|93727.4|93775.6|93725.6|11
1643342740000|2022-01-28 04:05:40|93776.1|93726.1|93777.9|93727.9|93779.6|93729.6|93776.1|93726.1|20
1643342750000|2022-01-28 04:05:50|93778.1|93728.1|93777.1|93727.1|93778.3|93728.3|93777.1|93727.1|11
1643342760000|2022-01-28 04:06:00|93780.3|93730.3|93776.2|93726.2|93780.3|93730.3|93776.2|93726.2|18
1643342770000|2022-01-28 04:06:10|93777.6|93727.6|93774.1|93724.1|93777.6|93727.6|93774.1|93724.1|21
1643342780000|2022-01-28 04:06:20|93775.4|93725.4|93775.4|93725.4|93776.6|93726.6|93775|93725|16
1643342790000|2022-01-28 04:06:30|93777.3|93727.3|93780.5|93730.5|93781.8|93731.8|93775.4|93725.4|24
1643342800000|2022-01-28 04:06:40|93779.5|93729.5|93774.7|93724.7|93779.5|93729.5|93774.7|93724.7|15
1643342810000|2022-01-28 04:06:50|93775|93725|93780.2|93730.2|93783|93733|93775|93725|17
1643342820000|2022-01-28 04:07:00|93779.3|93729.3|93774.6|93724.6|93779.3|93729.3|93774.6|93724.6|9
1643342830000|2022-01-28 04:07:10|93775.8|93725.8|93775.7|93725.7|93775.9|93725.9|93774.8|93724.8|14
1643342840000|2022-01-28 04:07:20|93775.3|93725.3|93780.8|93730.8|93783|93733|93775.3|93725.3|17
1643342850000|2022-01-28 04:07:30|93780.9|93730.9|93775.6|93725.6|93780.9|93730.9|93775.4|93725.4|21
1643342860000|2022-01-28 04:07:40|93775.8|93725.8|93775.5|93725.5|93776.4|93726.4|93774.3|93724.3|11
1643342870000|2022-01-28 04:07:50|93774.9|93724.9|93776.6|93726.6|93777.4|93727.4|93774.9|93724.9|10
1643342880000|2022-01-28 04:08:00|93776.7|93726.7|93774.2|93724.2|93780.8|93730.8|93774.2|93724.2|18
1643342890000|2022-01-28 04:08:10|93773.7|93723.7|93773.7|93723.7|93774.2|93724.2|93773.4|93723.4|18
1643342900000|2022-01-28 04:08:20|93772|93722|93772.9|93722.9|93776.6|93726.6|93771.4|93721.4|11
1643342910000|2022-01-28 04:08:30|93772.7|93722.7|93773.6|93723.6|93773.7|93723.7|93772.6|93722.6|14
1643342920000|2022-01-28 04:08:40|93773.1|93723.1|93772.5|93722.5|93778.4|93728.4|93771.7|93721.7|21
1643342930000|2022-01-28 04:08:50|93772.2|93722.2|93771.5|93721.5|93772.4|93722.4|93769.6|93719.6|19
1643342940000|2022-01-28 04:09:00|93771.3|93721.3|93771.8|93721.8|93772.3|93722.3|93770.7|93720.7|14
1643342950000|2022-01-28 04:09:10|93771.6|93721.6|93772.9|93722.9|93774.8|93724.8|93771.1|93721.1|16
1643342960000|2022-01-28 04:09:20|93772.4|93722.4|93771.3|93721.3|93772.4|93722.4|93770.2|93720.2|15
1643342970000|2022-01-28 04:09:30|93771.5|93721.5|93772|93722|93776.7|93726.7|93771.1|93721.1|22
1643342980000|2022-01-28 04:09:40|93774.1|93724.1|93771.8|93721.8|93774.7|93724.7|93771.6|93721.6|25
1643342990000|2022-01-28 04:09:50|93772|93722|93773.2|93723.2|93774.4|93724.4|93771.7|93721.7|20
1643343000000|2022-01-28 04:10:00|93773.3|93723.3|93776.5|93726.5|93778.6|93728.6|93773.2|93723.2|27
1643343010000|2022-01-28 04:10:10|93776.7|93726.7|93778|93728|93778|93728|93774.7|93724.7|25
1643343020000|2022-01-28 04:10:20|93784.8|93734.8|93777|93727|93784.8|93734.8|93775.9|93725.9|15
1643343030000|2022-01-28 04:10:30|93777.3|93727.3|93778.5|93728.5|93779.5|93729.5|93776.7|93726.7|19
1643343040000|2022-01-28 04:10:40|93778.3|93728.3|93781.1|93731.1|93781.1|93731.1|93777|93727|16
1643343050000|2022-01-28 04:10:50|93780.5|93730.5|93779.6|93729.6|93781.5|93731.5|93778.9|93728.9|16
1643343060000|2022-01-28 04:11:00|93780.1|93730.1|93783.5|93733.5|93783.5|93733.5|93778.3|93728.3|12
1643343070000|2022-01-28 04:11:10|93781.8|93731.8|93778.9|93728.9|93781.8|93731.8|93778.3|93728.3|23
1643343080000|2022-01-28 04:11:20|93778.8|93728.8|93780.6|93730.6|93781.1|93731.1|93777.3|93727.3|14
1643343090000|2022-01-28 04:11:30|93780.7|93730.7|93780.9|93730.9|93781.2|93731.2|93779.1|93729.1|13
1643343100000|2022-01-28 04:11:40|93781.2|93731.2|93781.6|93731.6|93783|93733|93779.3|93729.3|27
1643343110000|2022-01-28 04:11:50|93782.2|93732.2|93783.9|93733.9|93785.6|93735.6|93782.2|93732.2|22
1643343120000|2022-01-28 04:12:00|93784.1|93734.1|93785|93735|93806|93746.9|93782.9|93731.4|37
1643343130000|2022-01-28 04:12:10|93786.4|93736.4|93787.7|93737.7|93791.9|93741.9|93785.2|93735.2|35
1643343140000|2022-01-28 04:12:20|93786.8|93736.8|93788.8|93738.8|93788.9|93738.9|93786.2|93736.2|20
1643343150000|2022-01-28 04:12:30|93788.6|93738.6|93787.6|93737.6|93789.1|93739.1|93786.8|93736.8|19
1643343160000|2022-01-28 04:12:40|93787.2|93737.2|93789.5|93739.5|93793.9|93743.9|93786.8|93736.8|20
1643343170000|2022-01-28 04:12:50|93790.1|93740.1|93791.5|93741.5|93792.4|93742.4|93790|93740|11
1643343180000|2022-01-28 04:13:00|93791.3|93741.3|93793.5|93743.5|93795.7|93745.7|93791.3|93741.3|9
1643343190000|2022-01-28 04:13:10|93794.4|93744.4|93792.7|93742.7|93794.4|93744.4|93789.1|93739.1|16
1643343200000|2022-01-28 04:13:20|93793.4|93743.4|93790.7|93740.7|93793.4|93743.4|93788.1|93738.1|17
1643343210000|2022-01-28 04:13:30|93790.6|93740.6|93787.7|93737.7|93790.6|93740.6|93786.9|93736.9|16
1643343220000|2022-01-28 04:13:40|93787.6|93737.6|93789.7|93739.7|93799.5|93749.5|93787.6|93737.6|18
1643343230000|2022-01-28 04:13:50|93789.4|93739.4|93788.5|93738.5|93792.6|93742.6|93788.4|93738.4|20
1643343240000|2022-01-28 04:14:00|93788.6|93738.6|93790.7|93740.7|93795.4|93745.4|93788|93738|23
1643343250000|2022-01-28 04:14:10|93789.7|93739.7|93791|93741|93794.8|93744.8|93788.4|93738.4|15
1643343260000|2022-01-28 04:14:20|93790.7|93740.7|93788.3|93738.3|93790.8|93740.8|93787.9|93737.9|23
1643343270000|2022-01-28 04:14:30|93788.6|93738.6|93796.5|93746.5|93797.2|93747.2|93788.3|93738.3|28
1643343280000|2022-01-28 04:14:40|93798.1|93748.1|93796.3|93746.3|93800.8|93750.8|93796.2|93746.2|34
1643343290000|2022-01-28 04:14:50|93796.2|93746.2|93791.8|93741.8|93796.9|93746.9|93791.8|93741.8|39
1643343300000|2022-01-28 04:15:00|93791.9|93741.9|93791.2|93741.2|93793|93743|93791.1|93741.1|30
1643343310000|2022-01-28 04:15:10|93790.6|93740.6|93791.5|93741.5|93792.8|93742.8|93790.4|93740.4|20
1643343320000|2022-01-28 04:15:20|93791.8|93741.8|93793.6|93743.6|93794.2|93744.2|93791.5|93741.5|21
1643343330000|2022-01-28 04:15:30|93791.5|93741.5|93790.1|93740.1|93799.1|93749.1|93790.1|93740.1|14
1643343340000|2022-01-28 04:15:40|93789.6|93739.6|93792.7|93742.7|93794.4|93744.4|93789.6|93739.6|15
1643343350000|2022-01-28 04:15:50|93801.3|93751.3|93795.6|93745.6|93801.3|93751.3|93795.6|93745.6|6
1643343360000|2022-01-28 04:16:00|93796.6|93746.6|93792.7|93742.7|93796.6|93746.6|93792.6|93742.6|15
1643343370000|2022-01-28 04:16:10|93792.9|93742.9|93790.7|93740.7|93793.9|93743.9|93790.7|93740.7|16
1643343380000|2022-01-28 04:16:20|93791.1|93741.1|93792.3|93742.3|93792.9|93742.9|93790.6|93740.6|16
1643343390000|2022-01-28 04:16:30|93792.2|93742.2|93793.3|93743.3|93793.6|93743.6|93791.9|93741.9|17
1643343400000|2022-01-28 04:16:40|93793.4|93743.4|93796.3|93746.3|93797.9|93747.9|93793.4|93743.4|31
1643343410000|2022-01-28 04:16:50|93796.2|93746.2|93799.9|93749.9|93801.9|93751.9|93796.2|93746.2|25
1643343420000|2022-01-28 04:17:00|93800.1|93750.1|93797.4|93747.4|93800.1|93750.1|93796.6|93746.6|30
1643343430000|2022-01-28 04:17:10|93797.3|93747.3|93798.7|93748.7|93799.9|93749.9|93797.3|93747.3|14
1643343440000|2022-01-28 04:17:20|93798.6|93748.6|93799.6|93749.6|93800.3|93750.3|93798.3|93748.3|21
1643343450000|2022-01-28 04:17:30|93799.1|93749.1|93805.4|93755.4|93806.3|93756.3|93799.1|93749.1|32
1643343460000|2022-01-28 04:17:40|93805.9|93755.9|93805.3|93755.3|93807.7|93757.7|93804.9|93754.9|33
1643343470000|2022-01-28 04:17:50|93805.4|93755.4|93805.2|93755.2|93805.9|93755.9|93804.5|93754.5|20
1643343480000|2022-01-28 04:18:00|93805.1|93755.1|93810.3|93760.3|93811.8|93761.8|93805.1|93755.1|25
1643343490000|2022-01-28 04:18:10|93808.6|93758.6|93807.9|93757.9|93809.7|93759.7|93807.9|93757.9|16
1643343500000|2022-01-28 04:18:20|93808.5|93758.5|93816|93766|93816.3|93766.3|93808.4|93758.4|29
1643343510000|2022-01-28 04:18:30|93815.8|93765.8|93815|93765|93816.3|93766.3|93813.8|93763.8|28
1643343520000|2022-01-28 04:18:40|93814.8|93764.8|93819.2|93769.2|93819.2|93769.2|93814.7|93764.7|23
1643343530000|2022-01-28 04:18:50|93818.3|93768.3|93818.7|93768.7|93820.5|93770.5|93818.2|93768.2|13
1643343540000|2022-01-28 04:19:00|93818.3|93768.3|93817.5|93767.5|93818.9|93768.9|93817.3|93767.3|31
1643343550000|2022-01-28 04:19:10|93817.6|93767.6|93818.9|93768.9|93820.4|93770.4|93817.6|93767.6|12
1643343560000|2022-01-28 04:19:20|93818.8|93768.8|93818.3|93768.3|93819.2|93769.2|93818.1|93768.1|17
1643343570000|2022-01-28 04:19:30|93818.4|93768.4|93816.5|93766.5|93818.4|93768.4|93815.3|93765.3|19
1643343580000|2022-01-28 04:19:40|93816.3|93766.3|93817.7|93767.7|93818.6|93768.6|93816.1|93766.1|20
1643343590000|2022-01-28 04:19:50|93817.2|93767.2|93817.6|93767.6|93817.6|93767.6|93816.9|93766.9|11
1643343600000|2022-01-28 04:20:00|93817.4|93767.4|93815.1|93765.1|93817.6|93767.6|93814.3|93764.3|16
1643343610000|2022-01-28 04:20:10|93814.6|93764.6|93814.6|93764.6|93818.6|93768.6|93814.1|93764.1|16
1643343620000|2022-01-28 04:20:20|93813.7|93763.7|93814.6|93764.6|93824.1|93774.1|93811.5|93761.5|34
1643343630000|2022-01-28 04:20:30|93815.9|93765.9|93812.5|93762.5|93815.9|93765.9|93811.7|93761.7|18
1643343640000|2022-01-28 04:20:40|93812.9|93762.9|93815.6|93765.6|93816.3|93766.3|93812.1|93762.1|27
1643343650000|2022-01-28 04:20:50|93815|93765|93815.1|93765.1|93817.3|93767.3|93814.3|93764.3|19
1643343660000|2022-01-28 04:21:00|93815.2|93765.2|93815|93765|93815.7|93765.7|93813.9|93763.9|11
1643343670000|2022-01-28 04:21:10|93814.4|93764.4|93816.2|93766.2|93816.2|93766.2|93813.3|93763.3|16
1643343680000|2022-01-28 04:21:20|93815.7|93765.7|93814.3|93764.3|93817.6|93767.6|93814.3|93764.3|16
1643343690000|2022-01-28 04:21:30|93813.5|93763.5|93815.1|93765.1|93815.2|93765.2|93813.5|93763.5|10
1643343700000|2022-01-28 04:21:40|93815.3|93765.3|93822.5|93772.5|93823.3|93773.3|93814.2|93764.2|13
1643343710000|2022-01-28 04:21:50|93820.9|93770.9|93815.7|93765.7|93824|93774|93814.1|93764.1|17
1643343720000|2022-01-28 04:22:00|93815.4|93765.4|93823.2|93773.2|93823.2|93773.2|93813.4|93763.4|9
1643343730000|2022-01-28 04:22:10|93819.8|93769.8|93819.9|93769.9|93822.9|93772.9|93819|93769|11
1643343740000|2022-01-28 04:22:20|93821.5|93771.5|93820|93770|93821.5|93771.5|93819.2|93769.2|8
1643343750000|2022-01-28 04:22:30|93820.2|93770.2|93817|93767|93820.2|93770.2|93816|93766|9
1643343760000|2022-01-28 04:22:40|93816.6|93766.6|93820.5|93770.5|93825.3|93775.3|93816.6|93766.6|14
1643343770000|2022-01-28 04:22:50|93820.4|93770.4|93817.2|93767.2|93821.8|93771.8|93816.8|93766.8|13
1643343780000|2022-01-28 04:23:00|93817.3|93767.3|93823.2|93773.2|93825.7|93775.7|93816.3|93766.3|19
1643343790000|2022-01-28 04:23:10|93822.7|93772.7|93823.1|93773.1|93827.8|93777.8|93814.9|93764.9|15
1643343800000|2022-01-28 04:23:20|93822.3|93772.3|93817.5|93767.5|93828.2|93778.2|93815.2|93765.2|24
1643343810000|2022-01-28 04:23:30|93817.4|93767.4|93825.9|93775.9|93825.9|93775.9|93816|93766|16
1643343820000|2022-01-28 04:23:40|93822.9|93772.9|93822|93772|93826.1|93776.1|93819.7|93769.7|26
1643343830000|2022-01-28 04:23:50|93828.2|93778.2|93820.5|93770.5|93828.2|93778.2|93818.8|93768.8|11
1643343840000|2022-01-28 04:24:00|93820.8|93770.8|93816.4|93766.4|93821.7|93771.7|93816.4|93766.4|14
1643343850000|2022-01-28 04:24:10|93817.2|93767.2|93810.4|93760.4|93826|93776|93810.4|93760.4|29
1643343860000|2022-01-28 04:24:20|93810.6|93760.6|93809.9|93759.9|93810.6|93760.6|93808.4|93758.4|13
1643343870000|2022-01-28 04:24:30|93809.6|93759.6|93809.6|93759.6|93813.6|93763.6|93809.3|93759.3|19
1643343880000|2022-01-28 04:24:40|93809.1|93759.1|93814.3|93764.3|93823.2|93773.2|93808.9|93758.9|15
1643343890000|2022-01-28 04:24:50|93815.9|93765.9|93805.8|93755.8|93816.5|93766.5|93805.7|93755.7|26
1643343900000|2022-01-28 04:25:00|93805.7|93755.7|93809|93759|93813|93763|93805.3|93755.3|22
1643343910000|2022-01-28 04:25:10|93809.2|93759.2|93808.5|93758.5|93809.5|93759.5|93807.8|93757.8|22
1643343920000|2022-01-28 04:25:20|93808.2|93758.2|93809.7|93759.7|93812.4|93762.4|93807.5|93757.5|22
1643343930000|2022-01-28 04:25:30|93809.4|93759.4|93807.6|93757.6|93809.4|93759.4|93806.6|93756.6|15
1643343940000|2022-01-28 04:25:40|93807.4|93757.4|93808.9|93758.9|93811.7|93761.7|93806.8|93756.8|22
1643343950000|2022-01-28 04:25:50|93805.5|93755.5|93806.4|93756.4|93806.9|93756.9|93803.7|93753.7|17
1643343960000|2022-01-28 04:26:00|93806.3|93756.3|93805|93755|93807.1|93757.1|93805|93755|13
1643343970000|2022-01-28 04:26:10|93805.2|93755.2|93810.3|93760.3|93813.2|93763.2|93805|93755|16
1643343980000|2022-01-28 04:26:20|93809.9|93759.9|93807.5|93757.5|93811.5|93761.5|93807.5|93757.5|9
1643343990000|2022-01-28 04:26:30|93807.3|93757.3|93809.3|93759.3|93816.3|93766.3|93806.6|93756.6|22
1643344000000|2022-01-28 04:26:40|93808.8|93758.8|93807|93757|93809|93759|93805.3|93755.3|19
1643344010000|2022-01-28 04:26:50|93806.5|93756.5|93809.7|93759.7|93815.6|93765.6|93806.2|93756.2|19
1643344020000|2022-01-28 04:27:00|93810.8|93760.8|93810.1|93760.1|93811.5|93761.5|93809.1|93759.1|19
1643344030000|2022-01-28 04:27:10|93810|93760|93812.5|93762.5|93815.4|93765.4|93809.6|93759.6|15
1643344040000|2022-01-28 04:27:20|93808.1|93758.1|93807.1|93757.1|93809.6|93759.6|93806.9|93756.9|19
1643344050000|2022-01-28 04:27:30|93807.2|93757.2|93812.3|93762.3|93818.3|93768.3|93805.4|93755.4|19
1643344060000|2022-01-28 04:27:40|93809|93759|93803.5|93753.5|93809|93759|93803.5|93753.5|28
1643344070000|2022-01-28 04:27:50|93803.8|93753.8|93805.6|93755.6|93805.9|93755.9|93803.7|93753.7|19
1643344080000|2022-01-28 04:28:00|93806.5|93756.5|93811.4|93761.4|93813|93763|93806.2|93756.2|17
1643344090000|2022-01-28 04:28:10|93807.4|93757.4|93810.5|93760.5|93817.1|93767.1|93805.2|93755.2|38
1643344100000|2022-01-28 04:28:20|93810.1|93760.1|93808.6|93758.6|93812|93762|93808.6|93758.6|28
1643344110000|2022-01-28 04:28:30|93809.2|93759.2|93810.7|93760.7|93815.3|93765.3|93808.2|93758.2|38
1643344120000|2022-01-28 04:28:40|93809.4|93759.4|93809.3|93759.3|93812.4|93762.4|93807.1|93757.1|26
1643344130000|2022-01-28 04:28:50|93808.9|93758.9|93813.3|93763.3|93815.8|93765.8|93808.8|93758.8|16
1643344140000|2022-01-28 04:29:00|93814.9|93764.9|93812.2|93762.2|93824.9|93771.5|93812.2|93754.3|46
1643344150000|2022-01-28 04:29:10|93812|93762|93807.2|93757.2|93813.6|93763.6|93806.1|93756.1|43
1643344160000|2022-01-28 04:29:20|93807.6|93757.6|93805.9|93755.9|93809|93759|93805.9|93755.9|17
1643344170000|2022-01-28 04:29:30|93806.1|93756.1|93809.1|93759.1|93813.5|93763.5|93802.8|93752.8|43
1643344180000|2022-01-28 04:29:40|93809|93759|93812.5|93762.5|93813.6|93763.6|93805.8|93755.8|27
1643344190000|2022-01-28 04:29:50|93812.9|93762.9|93808.9|93758.9|93812.9|93762.9|93808.6|93758.6|33
1643344200000|2022-01-28 04:30:00|93808.6|93758.6|93805.8|93755.8|93809.7|93759.7|93805.6|93755.6|33
1643344210000|2022-01-28 04:30:10|93806|93756|93807.3|93757.3|93807.3|93757.3|93804.2|93754.2|24
1643344220000|2022-01-28 04:30:20|93807.2|93757.2|93809.6|93759.6|93816.1|93766.1|93807.2|93757.2|37
1643344230000|2022-01-28 04:30:30|93809.7|93759.7|93807.2|93757.2|93811.6|93761.6|93807.2|93757.2|12
1643344240000|2022-01-28 04:30:40|93806.6|93756.6|93806.7|93756.7|93807.3|93757.3|93804.6|93754.6|25
1643344250000|2022-01-28 04:30:50|93806|93756|93810|93760|93816.2|93766.2|93805.6|93755.6|33
1643344260000|2022-01-28 04:31:00|93809.6|93759.6|93807.3|93757.3|93809.7|93759.7|93806.9|93756.9|30
1643344270000|2022-01-28 04:31:10|93808.4|93758.4|93805.7|93755.7|93809.6|93759.6|93805.7|93755.7|8
1643344280000|2022-01-28 04:31:20|93806.3|93756.3|93804|93754|93807.1|93757.1|93802.7|93752.7|31
1643344290000|2022-01-28 04:31:30|93803.3|93753.3|93817.2|93767.2|93817.2|93767.2|93802.9|93752.9|17
1643344300000|2022-01-28 04:31:40|93812.4|93762.4|93810.1|93760.1|93819.2|93766|93803|93746.3|18
1643344310000|2022-01-28 04:31:50|93808.2|93758.2|93806.3|93756.3|93809|93759|93805.6|93755.6|15
1643344320000|2022-01-28 04:32:00|93806.1|93756.1|93804.7|93754.7|93806.8|93756.8|93804.6|93754.6|25
1643344330000|2022-01-28 04:32:10|93804.8|93754.8|93801.1|93751.1|93808.5|93758.5|93800.6|93750.6|31
1643344340000|2022-01-28 04:32:20|93801.7|93751.7|93804.6|93754.6|93808.1|93758.1|93800.5|93750.5|38
1643344350000|2022-01-28 04:32:30|93805|93755|93807.2|93757.2|93807.9|93757.9|93801.9|93751.9|14
1643344360000|2022-01-28 04:32:40|93806.2|93756.2|93796.3|93746.3|93806.2|93756.2|93796.3|93746.3|14
1643344370000|2022-01-28 04:32:50|93796.4|93746.4|93799.8|93749.8|93806.4|93756.4|93794.9|93744.9|26
1643344380000|2022-01-28 04:33:00|93800.1|93750.1|93798.8|93748.8|93801.1|93751.1|93798.8|93748.8|26
1643344390000|2022-01-28 04:33:10|93799.1|93749.1|93798.4|93748.4|93805|93755|93798.4|93748.4|31
1643344400000|2022-01-28 04:33:20|93798|93748|93797.6|93747.6|93798.2|93748.2|93797.6|93747.6|26
1643344410000|2022-01-28 04:33:30|93797.5|93747.5|93796.3|93746.3|93797.5|93747.5|93795.8|93745.8|23
1643344420000|2022-01-28 04:33:40|93796.4|93746.4|93801.2|93751.2|93804|93754|93796.4|93746.4|13
1643344430000|2022-01-28 04:33:50|93800.6|93750.6|93807.1|93757.1|93807.3|93757.3|93796.4|93746.4|18
1643344440000|2022-01-28 04:34:00|93803.8|93753.8|93804.3|93754.3|93805.4|93755.4|93798.2|93748.2|34
1643344450000|2022-01-28 04:34:10|93803.6|93753.6|93806.5|93756.5|93806.5|93756.5|93802.1|93752.1|23
1643344460000|2022-01-28 04:34:20|93805.8|93755.8|93804.4|93754.4|93806.1|93756.1|93803.2|93753.2|29
1643344470000|2022-01-28 04:34:30|93804.3|93754.3|93809.5|93759.5|93810.9|93760.9|93802.8|93752.8|16
1643344480000|2022-01-28 04:34:40|93808.4|93758.4|93801.9|93751.9|93809|93759|93801.3|93751.3|28
1643344490000|2022-01-28 04:34:50|93802|93752|93808|93758|93809.4|93759.4|93801.7|93751.7|15
1643344500000|2022-01-28 04:35:00|93807.4|93757.4|93803.8|93753.8|93807.4|93757.4|93803.8|93753.8|14
1643344510000|2022-01-28 04:35:10|93803.6|93753.6|93807.7|93757.7|93808.4|93758.4|93800.4|93750.4|19
1643344520000|2022-01-28 04:35:20|93806|93756|93803.1|93753.1|93806|93756|93802.9|93752.9|9
1643344530000|2022-01-28 04:35:30|93803.2|93753.2|93799.9|93749.9|93804|93754|93799.7|93749.7|17
1643344540000|2022-01-28 04:35:40|93799.8|93749.8|93808.3|93758.3|93808.5|93758.5|93799.5|93749.5|20
1643344550000|2022-01-28 04:35:50|93805.5|93755.5|93806.1|93756.1|93808.9|93758.9|93799.6|93749.6|32
1643344560000|2022-01-28 04:36:00|93806.2|93756.2|93803.4|93753.4|93806.3|93756.3|93803|93753|34
1643344570000|2022-01-28 04:36:10|93803.1|93753.1|93806.5|93756.5|93806.9|93756.9|93800.2|93750.2|25
1643344580000|2022-01-28 04:36:20|93806.7|93756.7|93802.8|93752.8|93806.7|93756.7|93802.5|93752.5|19
1643344590000|2022-01-28 04:36:30|93803.3|93753.3|93809.1|93759.1|93811.5|93761.5|93799.7|93749.7|18
1643344600000|2022-01-28 04:36:40|93806.9|93756.9|93800|93750|93806.9|93756.9|93799.7|93749.7|8
1643344610000|2022-01-28 04:36:50|93799.8|93749.8|93800.2|93750.2|93801.1|93751.1|93799.7|93749.7|14
1643344620000|2022-01-28 04:37:00|93800.3|93750.3|93807.1|93757.1|93807.3|93757.3|93799.9|93749.9|17
1643344630000|2022-01-28 04:37:10|93806.9|93756.9|93805.6|93755.6|93807|93757|93804.4|93754.4|29
1643344640000|2022-01-28 04:37:20|93805.8|93755.8|93809.6|93759.6|93809.6|93759.6|93803.2|93753.2|22
1643344650000|2022-01-28 04:37:30|93808.8|93758.8|93805.8|93755.8|93808.8|93758.8|93805.3|93755.3|17
1643344660000|2022-01-28 04:37:40|93805.7|93755.7|93812.7|93762.7|93812.7|93762.7|93803|93753|20
1643344670000|2022-01-28 04:37:50|93809.8|93759.8|93806.3|93756.3|93809.8|93759.8|93805.8|93755.8|19
1643344680000|2022-01-28 04:38:00|93806.2|93756.2|93804.1|93754.1|93806.6|93756.6|93803.7|93753.7|10
1643344690000|2022-01-28 04:38:10|93804|93754|93805.6|93755.6|93809.7|93759.7|93803.3|93753.3|23
1643344700000|2022-01-28 04:38:20|93806|93756|93802.4|93752.4|93806|93756|93802.3|93752.3|29
1643344710000|2022-01-28 04:38:30|93802.2|93752.2|93806.5|93756.5|93809|93759|93801.3|93751.3|19
1643344720000|2022-01-28 04:38:40|93806.7|93756.7|93801.8|93751.8|93807.1|93757.1|93801.8|93751.8|11
1643344730000|2022-01-28 04:38:50|93802|93752|93802.7|93752.7|93803.7|93753.7|93800.9|93750.9|9
1643344740000|2022-01-28 04:39:00|93803|93753|93802.2|93752.2|93803|93753|93801.6|93751.6|12
1643344750000|2022-01-28 04:39:10|93802.3|93752.3|93804.4|93754.4|93805.8|93755.8|93801.6|93751.6|20
1643344760000|2022-01-28 04:39:20|93804.7|93754.7|93802.2|93752.2|93804.9|93754.9|93801.5|93751.5|28
1643344770000|2022-01-28 04:39:30|93802|93752|93803.3|93753.3|93803.7|93753.7|93801.2|93751.2|14
1643344780000|2022-01-28 04:39:40|93803.1|93753.1|93803.7|93753.7|93806.4|93756.4|93802.7|93752.7|21
1643344790000|2022-01-28 04:39:50|93803.6|93753.6|93804.1|93754.1|93804.5|93754.5|93803.2|93753.2|12
1643344800000|2022-01-28 04:40:00|93803.4|93753.4|93800.5|93750.5|93803.4|93753.4|93800|93750|20
1643344810000|2022-01-28 04:40:10|93800.1|93750.1|93797.8|93747.8|93800.6|93750.6|93797.4|93747.4|22
1643344820000|2022-01-28 04:40:20|93797.7|93747.7|93800.4|93750.4|93800.7|93750.7|93797.6|93747.6|26
1643344830000|2022-01-28 04:40:30|93800.9|93750.9|93799.7|93749.7|93800.9|93750.9|93799.5|93749.5|8
1643344840000|2022-01-28 04:40:40|93798.9|93748.9|93800.8|93750.8|93801.2|93751.2|93798.8|93748.8|14
1643344850000|2022-01-28 04:40:50|93801|93751|93798.9|93748.9|93801.2|93751.2|93798.6|93748.6|12
1643344860000|2022-01-28 04:41:00|93798.7|93748.7|93803.2|93753.2|93804.9|93754.9|93798.7|93748.7|18
1643344870000|2022-01-28 04:41:10|93803.6|93753.6|93799.5|93749.5|93803.6|93753.6|93799.5|93749.5|21
1643344880000|2022-01-28 04:41:20|93800.4|93750.4|93805.4|93755.4|93807|93757|93800.4|93750.4|20
1643344890000|2022-01-28 04:41:30|93804.6|93754.6|93808.3|93758.3|93808.5|93758.5|93804.6|93754.6|20
1643344900000|2022-01-28 04:41:40|93807.3|93757.3|93805.3|93755.3|93807.4|93757.4|93805.3|93755.3|20
1643344910000|2022-01-28 04:41:50|93805.8|93755.8|93803.7|93753.7|93805.8|93755.8|93803.6|93753.6|18
1643344920000|2022-01-28 04:42:00|93803.6|93753.6|93802.8|93752.8|93804.3|93754.3|93802.5|93752.5|29
1643344930000|2022-01-28 04:42:10|93802.9|93752.9|93799.6|93749.6|93802.9|93752.9|93799.6|93749.6|16
1643344940000|2022-01-28 04:42:20|93799.5|93749.5|93801.1|93751.1|93802.4|93752.4|93799.4|93749.4|15
1643344950000|2022-01-28 04:42:30|93800.8|93750.8|93800.6|93750.6|93800.8|93750.8|93799.8|93749.8|12
1643344960000|2022-01-28 04:42:40|93800.3|93750.3|93800.2|93750.2|93800.7|93750.7|93799.4|93749.4|20
1643344970000|2022-01-28 04:42:50|93799.9|93749.9|93798.7|93748.7|93800.2|93750.2|93798.2|93748.2|12
1643344980000|2022-01-28 04:43:00|93800.2|93750.2|93795.9|93745.9|93800.5|93750.5|93794.4|93744.4|35
1643344990000|2022-01-28 04:43:10|93795.6|93745.6|93795.3|93745.3|93795.8|93745.8|93794|93744|18
1643345000000|2022-01-28 04:43:20|93796|93746|93796.4|93746.4|93796.4|93746.4|93795.8|93745.8|13
1643345010000|2022-01-28 04:43:30|93796|93746|93795.6|93745.6|93797.7|93747.7|93794.9|93744.9|14
1643345020000|2022-01-28 04:43:40|93795.4|93745.4|93795.9|93745.9|93797.4|93747.4|93795.4|93745.4|19
1643345030000|2022-01-28 04:43:50|93796|93746|93794.1|93744.1|93796.7|93746.7|93793|93743|29
1643345040000|2022-01-28 04:44:00|93794|93744|93795.2|93745.2|93796|93746|93794|93744|21
1643345050000|2022-01-28 04:44:10|93795.4|93745.4|93793.2|93743.2|93795.4|93745.4|93793.2|93743.2|13
1643345060000|2022-01-28 04:44:20|93792.9|93742.9|93791|93741|93793.2|93743.2|93791|93741|14
1643345070000|2022-01-28 04:44:30|93790.8|93740.8|93791.4|93741.4|93791.7|93741.7|93790.7|93740.7|13
1643345080000|2022-01-28 04:44:40|93793.2|93743.2|93791.5|93741.5|93793.2|93743.2|93791.4|93741.4|12
1643345090000|2022-01-28 04:44:50|93791.7|93741.7|93788.4|93738.4|93793.2|93743.2|93788.1|93738.1|19
1643345100000|2022-01-28 04:45:00|93788.3|93738.3|93786.4|93736.4|93788.6|93738.6|93786.3|93736.3|21
1643345110000|2022-01-28 04:45:10|93786.3|93736.3|93786.1|93736.1|93786.3|93736.3|93785.9|93735.9|9
1643345120000|2022-01-28 04:45:20|93786|93736|93786.5|93736.5|93787.9|93737.9|93785.7|93735.7|11
1643345130000|2022-01-28 04:45:30|93786.7|93736.7|93783.2|93733.2|93786.7|93736.7|93783.1|93733.1|22
1643345140000|2022-01-28 04:45:40|93783.1|93733.1|93776.8|93726.8|93783.1|93733.1|93776.7|93726.7|31
1643345150000|2022-01-28 04:45:50|93776.5|93726.5|93774.7|93724.7|93777.2|93727.2|93774.4|93724.4|18
1643345160000|2022-01-28 04:46:00|93774.6|93724.6|93776.1|93726.1|93776.1|93726.1|93774.4|93724.4|15
1643345170000|2022-01-28 04:46:10|93776|93726|93778.1|93728.1|93778.9|93728.9|93776|93726|28
1643345180000|2022-01-28 04:46:20|93777.9|93727.9|93780.6|93730.6|93780.6|93730.6|93777.3|93727.3|15
1643345190000|2022-01-28 04:46:30|93780.7|93730.7|93780.3|93730.3|93781.2|93731.2|93778.2|93728.2|12
1643345200000|2022-01-28 04:46:40|93780.1|93730.1|93779.3|93729.3|93780.1|93730.1|93779|93729|14
1643345210000|2022-01-28 04:46:50|93779.2|93729.2|93780.3|93730.3|93780.7|93730.7|93778.7|93728.7|17
1643345220000|2022-01-28 04:47:00|93780.5|93730.5|93779.9|93729.9|93780.5|93730.5|93779.1|93729.1|11
1643345230000|2022-01-28 04:47:10|93780|93730|93778.5|93728.5|93780|93730|93778.5|93728.5|11
1643345240000|2022-01-28 04:47:20|93778.4|93728.4|93781.3|93731.3|93782.5|93732.5|93778.4|93728.4|7
1643345250000|2022-01-28 04:47:30|93781.6|93731.6|93782|93732|93785.4|93735.4|93778.4|93728.4|22
1643345260000|2022-01-28 04:47:40|93782.5|93732.5|93782.5|93732.5|93783|93733|93782.1|93732.1|18
1643345270000|2022-01-28 04:47:50|93782.3|93732.3|93786.3|93736.3|93786.7|93736.7|93782.3|93732.3|17
1643345280000|2022-01-28 04:48:00|93786.1|93736.1|93783.6|93733.6|93786.5|93736.5|93783.6|93733.6|14
1643345290000|2022-01-28 04:48:10|93783.4|93733.4|93785.1|93735.1|93785.2|93735.2|93783|93733|10
1643345300000|2022-01-28 04:48:20|93785|93735|93786.2|93736.2|93788.7|93738.7|93784.9|93734.9|20
1643345310000|2022-01-28 04:48:30|93790|93740|93786.2|93736.2|93790|93740|93786.2|93736.2|13
1643345320000|2022-01-28 04:48:40|93786.7|93736.7|93790.8|93740.8|93790.8|93740.8|93784.1|93734.1|15
1643345330000|2022-01-28 04:48:50|93786.6|93736.6|93784.5|93734.5|93790|93740|93784.5|93734.5|12
1643345340000|2022-01-28 04:49:00|93784.2|93734.2|93783.1|93733.1|93784.2|93734.2|93783.1|93733.1|7
1643345350000|2022-01-28 04:49:10|93782.9|93732.9|93783.3|93733.3|93786.1|93736.1|93782.1|93732.1|10
1643345360000|2022-01-28 04:49:20|93783.6|93733.6|93784.9|93734.9|93786.2|93736.2|93783.5|93733.5|5
1643345370000|2022-01-28 04:49:30|93784.6|93734.6|93786.1|93736.1|93786.4|93736.4|93782.8|93732.8|20
1643345380000|2022-01-28 04:49:40|93785.8|93735.8|93787.6|93737.6|93790.1|93740.1|93785.1|93735.1|37
1643345390000|2022-01-28 04:49:50|93787.9|93737.9|93790.6|93740.6|93790.6|93740.6|93787.5|93737.5|26
1643345400000|2022-01-28 04:50:00|93790.4|93740.4|93792.3|93742.3|93795.5|93745.5|93790.3|93740.3|19
1643345410000|2022-01-28 04:50:10|93792.5|93742.5|93790.8|93740.8|93793|93743|93790.4|93740.4|23
1643345420000|2022-01-28 04:50:20|93791|93741|93793.1|93743.1|93793.5|93743.5|93789.9|93739.9|18
1643345430000|2022-01-28 04:50:30|93793|93743|93792.6|93742.6|93793.8|93743.8|93790.6|93740.6|25
1643345440000|2022-01-28 04:50:40|93793|93743|93791|93741|93793|93743|93791|93741|17
1643345450000|2022-01-28 04:50:50|93791.1|93741.1|93794.3|93744.3|93794.3|93744.3|93791.1|93741.1|16
1643345460000|2022-01-28 04:51:00|93794.5|93744.5|93794.9|93744.9|93795.9|93745.9|93794.5|93744.5|19
1643345470000|2022-01-28 04:51:10|93794.7|93744.7|93797.6|93747.6|93798.8|93748.8|93794.5|93744.5|30
1643345480000|2022-01-28 04:51:20|93797.7|93747.7|93798.1|93748.1|93798.1|93748.1|93797.3|93747.3|9
1643345490000|2022-01-28 04:51:30|93798.2|93748.2|93800.9|93750.9|93800.9|93750.9|93798.2|93748.2|10
1643345500000|2022-01-28 04:51:40|93800|93750|93797.6|93747.6|93800.3|93750.3|93797.4|93747.4|18
1643345510000|2022-01-28 04:51:50|93797.7|93747.7|93796.3|93746.3|93797.7|93747.7|93796.3|93746.3|14
1643345520000|2022-01-28 04:52:00|93796.1|93746.1|93802|93752|93802.3|93752.3|93796.1|93746.1|9
1643345530000|2022-01-28 04:52:10|93800.7|93750.7|93796.3|93746.3|93800.7|93750.7|93796.1|93746.1|26
1643345540000|2022-01-28 04:52:20|93796.5|93746.5|93796.4|93746.4|93796.5|93746.5|93796.1|93746.1|8
1643345550000|2022-01-28 04:52:30|93796.5|93746.5|93796.9|93746.9|93797.5|93747.5|93796|93746|15
1643345560000|2022-01-28 04:52:40|93797|93747|93796.8|93746.8|93797.4|93747.4|93796.6|93746.6|10
1643345570000|2022-01-28 04:52:50|93797|93747|93795.8|93745.8|93799.6|93749.6|93795.4|93745.4|18
1643345580000|2022-01-28 04:53:00|93796.1|93746.1|93808|93758|93809.5|93759.5|93796.1|93746.1|31
1643345590000|2022-01-28 04:53:10|93808.5|93758.5|93812.2|93762.2|93812.2|93762.2|93804.8|93754.8|22
1643345600000|2022-01-28 04:53:20|93812.1|93762.1|93812.7|93762.7|93813.5|93763.5|93811.4|93761.4|23
1643345610000|2022-01-28 04:53:30|93812.6|93762.6|93813.7|93763.7|93813.9|93763.9|93811.9|93761.9|14
1643345620000|2022-01-28 04:53:40|93813.4|93763.4|93812.2|93762.2|93813.4|93763.4|93812.2|93762.2|13
1643345630000|2022-01-28 04:53:50|93812.4|93762.4|93816.3|93766.3|93817.1|93767.1|93812.4|93762.4|22
1643345640000|2022-01-28 04:54:00|93816.4|93766.4|93811.3|93761.3|93816.4|93766.4|93811.2|93761.2|15
1643345650000|2022-01-28 04:54:10|93815.9|93765.9|93811.1|93761.1|93816.1|93766.1|93809.1|93759.1|23
1643345660000|2022-01-28 04:54:20|93811.3|93761.3|93809.6|93759.6|93811.9|93761.9|93809.6|93759.6|14
1643345670000|2022-01-28 04:54:30|93808.9|93758.9|93812.7|93762.7|93812.9|93762.9|93808.3|93758.3|18
1643345680000|2022-01-28 04:54:40|93812|93762|93814.5|93764.5|93816.9|93766.9|93812|93762|21
1643345690000|2022-01-28 04:54:50|93814.7|93764.7|93815.2|93765.2|93816.1|93766.1|93814.6|93764.6|9
1643345700000|2022-01-28 04:55:00|93815.6|93765.6|93812|93762|93815.8|93765.8|93811.9|93761.9|25
1643345710000|2022-01-28 04:55:10|93812.2|93762.2|93811.6|93761.6|93812.2|93762.2|93811.2|93761.2|23
1643345720000|2022-01-28 04:55:20|93811.5|93761.5|93811.9|93761.9|93812.4|93762.4|93811.5|93761.5|20
1643345730000|2022-01-28 04:55:30|93812|93762|93813.2|93763.2|93813.3|93763.3|93810.5|93760.5|20
1643345740000|2022-01-28 04:55:40|93812.9|93762.9|93812.3|93762.3|93813|93763|93811.9|93761.9|15
1643345750000|2022-01-28 04:55:50|93812.5|93762.5|93812.7|93762.7|93812.8|93762.8|93812|93762|12
1643345760000|2022-01-28 04:56:00|93812.9|93762.9|93811.4|93761.4|93813|93763|93810.5|93760.5|20
1643345770000|2022-01-28 04:56:10|93811.2|93761.2|93812.1|93762.1|93812.2|93762.2|93811.2|93761.2|25
1643345780000|2022-01-28 04:56:20|93812.4|93762.4|93811.5|93761.5|93812.5|93762.5|93810.6|93760.6|16
1643345790000|2022-01-28 04:56:30|93811.7|93761.7|93811.4|93761.4|93814.1|93764.1|93811.4|93761.4|27
1643345800000|2022-01-28 04:56:40|93811.5|93761.5|93809.3|93759.3|93811.8|93761.8|93809|93759|14
1643345810000|2022-01-28 04:56:50|93809.5|93759.5|93809.7|93759.7|93809.8|93759.8|93809.5|93759.5|10
1643345820000|2022-01-28 04:57:00|93809.6|93759.6|93806.4|93756.4|93811|93761|93805.8|93755.8|32
1643345830000|2022-01-28 04:57:10|93806.5|93756.5|93806.7|93756.7|93806.8|93756.8|93806.1|93756.1|21
1643345840000|2022-01-28 04:57:20|93806.8|93756.8|93806|93756|93807.1|93757.1|93805.6|93755.6|17
1643345850000|2022-01-28 04:57:30|93805.9|93755.9|93805.3|93755.3|93805.9|93755.9|93805|93755|13
1643345860000|2022-01-28 04:57:40|93805.4|93755.4|93804.3|93754.3|93805.5|93755.5|93804.1|93754.1|11
1643345870000|2022-01-28 04:57:50|93804.5|93754.5|93802.1|93752.1|93804.9|93754.9|93801.7|93751.7|30
1643345880000|2022-01-28 04:58:00|93801.9|93751.9|93802.6|93752.6|93802.8|93752.8|93801.7|93751.7|18
1643345890000|2022-01-28 04:58:10|93802|93752|93793|93743|93802.3|93752.3|93793|93743|31
1643345900000|2022-01-28 04:58:20|93793.2|93743.2|93793|93743|93793.9|93743.9|93791.6|93741.6|25
1643345910000|2022-01-28 04:58:30|93792.7|93742.7|93793.8|93743.8|93793.8|93743.8|93792.7|93742.7|16
1643345920000|2022-01-28 04:58:40|93792.2|93742.2|93790.5|93740.5|93792.2|93742.2|93790.5|93740.5|13
1643345930000|2022-01-28 04:58:50|93790.4|93740.4|93791.7|93741.7|93792.9|93742.9|93790.4|93740.4|15
1643345940000|2022-01-28 04:59:00|93792|93742|93792.5|93742.5|93793.1|93743.1|93792|93742|12
1643345950000|2022-01-28 04:59:10|93792.7|93742.7|93793.1|93743.1|93794.6|93744.6|93790.4|93740.4|27
1643345960000|2022-01-28 04:59:20|93792.5|93742.5|93792|93742|93793.1|93743.1|93792|93742|12
1643345970000|2022-01-28 04:59:30|93792.1|93742.1|93791.6|93741.6|93792.3|93742.3|93791.2|93741.2|10
1643345980000|2022-01-28 04:59:40|93791.7|93741.7|93792.2|93742.2|93792.4|93742.4|93791.5|93741.5|16
1643345990000|2022-01-28 04:59:50|93792.3|93742.3|93792|93742|93792.6|93742.6|93792|93742|6
1643346000000|2022-01-28 05:00:00|93792.2|93742.2|93795.3|93745.3|93796.8|93746.8|93792.1|93742.1|38
1643346010000|2022-01-28 05:00:10|93795.4|93745.4|93794.2|93744.2|93795.4|93745.4|93794|93744|16
1643346020000|2022-01-28 05:00:20|93794.7|93744.7|93794.3|93744.3|93795.1|93745.1|93793.2|93743.2|17
1643346030000|2022-01-28 05:00:30|93794.7|93744.7|93792.5|93742.5|93794.7|93744.7|93792.5|93742.5|11
1643346040000|2022-01-28 05:00:40|93792.3|93742.3|93792.3|93742.3|93792.9|93742.9|93790.3|93740.3|23
1643346050000|2022-01-28 05:00:50|93792.2|93742.2|93792.6|93742.6|93794.2|93744.2|93792.2|93742.2|17
1643346060000|2022-01-28 05:01:00|93793.4|93743.4|93806.2|93756.2|93822.9|93757.5|93793.4|93743.4|46
1643346070000|2022-01-28 05:01:10|93807.5|93757.5|93804.5|93754.5|93807.5|93757.5|93803.5|93753.5|28
1643346080000|2022-01-28 05:01:20|93804.4|93754.4|93807|93757|93807|93757|93803.6|93753.6|20
1643346090000|2022-01-28 05:01:30|93817.3|93746.4|93808.4|93758.4|93817.3|93758.6|93804.8|93746.4|17
1643346100000|2022-01-28 05:01:40|93808.7|93758.7|93819.7|93744.1|93822.5|93758.7|93806.6|93743.8|21
1643346110000|2022-01-28 05:01:50|93820|93743.9|93818.1|93744.1|93820|93746.9|93816.8|93743.9|24
1643346120000|2022-01-28 05:02:00|93816.4|93746|93808.7|93758.7|93819.9|93758.9|93807.8|93746|23
1643346130000|2022-01-28 05:02:10|93808.2|93758.2|93804.4|93754.4|93808.2|93758.2|93802.5|93752.5|14
1643346140000|2022-01-28 05:02:20|93805.4|93755.4|93803.2|93753.2|93806.2|93756.2|93802.8|93752.8|12
1643346150000|2022-01-28 05:02:30|93803|93753|93808.4|93758.4|93808.8|93758.8|93803|93753|24
1643346160000|2022-01-28 05:02:40|93808.9|93758.9|93805.2|93755.2|93808.9|93758.9|93804.6|93754.6|29
1643346170000|2022-01-28 05:02:50|93815.3|93744.9|93805.6|93755.6|93815.3|93756.9|93804.7|93744.9|23
1643346180000|2022-01-28 05:03:00|93808.4|93758.4|93805.8|93755.8|93815.6|93758.4|93805.7|93745.4|19
1643346190000|2022-01-28 05:03:10|93805.6|93755.6|93806.5|93756.5|93806.7|93756.7|93805.6|93755.6|13
1643346200000|2022-01-28 05:03:20|93806.6|93756.6|93814.3|93743.2|93815.7|93757.5|93802.5|93741.5|33
1643346210000|2022-01-28 05:03:30|93813.6|93742.7|93802.7|93752.7|93813.6|93753.6|93802.3|93741.3|21
1643346220000|2022-01-28 05:03:40|93801.9|93751.9|93800.7|93750.7|93802.6|93752.6|93800.5|93750.5|21
1643346230000|2022-01-28 05:03:50|93800.9|93750.9|93800.6|93750.6|93810.6|93752.4|93799.9|93739.8|23
1643346240000|2022-01-28 05:04:00|93801.6|93751.6|93810.3|93739.7|93810.3|93752|93799.8|93739.7|17
1643346250000|2022-01-28 05:04:10|93801|93751|93801.6|93751.6|93812.8|93753|93799.4|93739.2|20
1643346260000|2022-01-28 05:04:20|93810.7|93739.5|93804.5|93754.5|93816.5|93754.5|93797.7|93720.8|31
1643346270000|2022-01-28 05:04:30|93804.3|93754.3|93803.4|93753.4|93804.3|93754.3|93802.7|93752.7|21
1643346280000|2022-01-28 05:04:40|93803.6|93753.6|93804.3|93754.3|93813.7|93754.3|93802.6|93743.4|19
1643346290000|2022-01-28 05:04:50|93804.5|93754.5|93805.4|93755.4|93807.8|93757.8|93803.9|93753.9|32
1643346300000|2022-01-28 05:05:00|93805.9|93755.9|93805.7|93755.7|93815.9|93755.9|93804.5|93744.6|9
1643346310000|2022-01-28 05:05:10|93805.6|93755.6|93803.3|93753.3|93814.3|93755.6|93802|93741.5|23
1643346320000|2022-01-28 05:05:20|93803.5|93753.5|93812.7|93741.2|93812.7|93753.7|93802.1|93741.2|17
1643346330000|2022-01-28 05:05:30|93802.3|93752.3|93799.1|93749.1|93802.6|93752.6|93799.1|93749.1|20
1643346340000|2022-01-28 05:05:40|93809.1|93738.8|93808.6|93737.8|93809.5|93750|93799.2|93737.8|12
1643346350000|2022-01-28 05:05:50|93798.8|93748.8|93799.6|93749.6|93809.9|93749.7|93798.8|93737.9|17
1643346360000|2022-01-28 05:06:00|93799.9|93749.9|93802.1|93752.1|93809.8|93752.1|93799.8|93739.8|21
1643346370000|2022-01-28 05:06:10|93802|93752|93811.4|93737.6|93811.4|93752|93799.9|93737.6|22
1643346380000|2022-01-28 05:06:20|93810.2|93739|93801.7|93751.7|93811.4|93752.2|93799.8|93737.9|23
1643346390000|2022-01-28 05:06:30|93811.8|93741.3|93816.3|93736.5|93816.3|93752.2|93801.8|93736.5|18
1643346400000|2022-01-28 05:06:40|93815.1|93738.2|93809|93759|93820|93759.5|93802.4|93738.2|33
1643346410000|2022-01-28 05:06:50|93809.5|93759.5|93809.1|93759.1|93822.9|93759.7|93809|93743.6|15
1643346420000|2022-01-28 05:07:00|93809.3|93759.3|93816.1|93766.1|93826.5|93766.1|93809.3|93747.8|32
1643346430000|2022-01-28 05:07:10|93825.6|93755.5|93838|93763.6|93843.1|93773.5|93816.3|93754.3|45
1643346440000|2022-01-28 05:07:20|93837.5|93762.7|93827.2|93777.2|93837.9|93777.5|93825.2|93760.4|18
1643346450000|2022-01-28 05:07:30|93826.8|93776.8|93825.1|93775.1|93838|93777.2|93825.1|93760.3|20
1643346460000|2022-01-28 05:07:40|93824.9|93774.9|93839|93762.6|93840|93775.8|93824.9|93753.8|23
1643346470000|2022-01-28 05:07:50|93837.9|93762.4|93835.2|93764.6|93838.7|93776.4|93825.3|93758.6|16
1643346480000|2022-01-28 05:08:00|93836.8|93764.5|93838.8|93766.1|93838.8|93775.4|93825.4|93756.2|19
1643346490000|2022-01-28 05:08:10|93837.5|93765.1|93824|93774|93839.2|93777.5|93824|93757.6|19
1643346500000|2022-01-28 05:08:20|93824.3|93774.3|93825.4|93775.4|93836.7|93776.6|93824.3|93758.4|17
1643346510000|2022-01-28 05:08:30|93824.9|93774.9|93823.5|93773.5|93836.6|93775.2|93823.4|93765.2|15
1643346520000|2022-01-28 05:08:40|93825.5|93775.5|93838|93766.3|93838|93776.5|93824.5|93766.3|14
1643346530000|2022-01-28 05:08:50|93827.2|93777.2|93824.1|93774.1|93837.8|93777.2|93824.1|93763.6|12
1643346540000|2022-01-28 05:09:00|93823.6|93773.6|93827.2|93777.2|93837.4|93777.2|93823.6|93763.3|19
1643346550000|2022-01-28 05:09:10|93837.5|93765.4|93825.6|93775.6|93837.7|93776.2|93825.3|93765.4|13
1643346560000|2022-01-28 05:09:20|93825.7|93775.7|93835.5|93763.6|93837.4|93776.6|93825.4|93763.6|18
1643346570000|2022-01-28 05:09:30|93834.6|93764.4|93837.9|93758|93839.7|93774.6|93822.7|93758|16
1643346580000|2022-01-28 05:09:40|93837.8|93759.4|93835.7|93760.7|93838.7|93760.9|93834.3|93758|19
1643346590000|2022-01-28 05:09:50|93835|93761.8|93841.5|93766.1|93841.5|93774.3|93824.3|93760.1|27
1643346600000|2022-01-28 05:10:00|93840.1|93767.9|93844.7|93765.4|93844.7|93779.4|93828.9|93760.4|31
1643346610000|2022-01-28 05:10:10|93847.1|93763.9|93843.8|93772.6|93847.1|93782.9|93830.4|93763.9|17
1643346620000|2022-01-28 05:10:20|93832.8|93782.8|93832.6|93782.6|93845|93783|93832.6|93772.5|15
1643346630000|2022-01-28 05:10:30|93843.7|93773|93831.8|93781.8|93847.4|93784.2|93827.5|93764.2|29
1643346640000|2022-01-28 05:10:40|93829|93779|93829.2|93779.2|93842.1|93780.9|93828|93769|30
1643346650000|2022-01-28 05:10:50|93829.9|93779.9|93830.9|93780.9|93831|93781|93829.6|93779.6|15
1643346660000|2022-01-28 05:11:00|93830.5|93780.5|93841.7|93771.6|93841.7|93780.9|93829|93771.6|28
1643346670000|2022-01-28 05:11:10|93830.3|93780.3|93829.8|93779.8|93843.1|93781.5|93828.4|93771.2|29
1643346680000|2022-01-28 05:11:20|93829|93779|93829.9|93779.9|93841.5|93781.5|93828.6|93769.4|29
1643346690000|2022-01-28 05:11:30|93829|93779|93830.3|93780.3|93842.4|93782.3|93829|93770.6|20
1643346700000|2022-01-28 05:11:40|93830.6|93780.6|93828.7|93778.7|93831|93781|93827.9|93777.9|24
1643346710000|2022-01-28 05:11:50|93828.8|93778.8|93829.1|93779.1|93846|93782.7|93825.2|93763.8|48
1643346720000|2022-01-28 05:12:00|93828.9|93778.9|93830.4|93780.4|93831.3|93781.3|93828.7|93778.7|23
1643346730000|2022-01-28 05:12:10|93831.2|93781.2|93840.6|93769.1|93842.4|93781.2|93830.8|93767.1|22
1643346740000|2022-01-28 05:12:20|93840.9|93764.6|93824.2|93774.2|93841.5|93782.2|93823.8|93759.4|33
1643346750000|2022-01-28 05:12:30|93824.1|93774.1|93823.7|93773.7|93834.8|93774.4|93823.7|93758.8|27
1643346760000|2022-01-28 05:12:40|93823.6|93773.6|93837|93762.3|93838|93773.8|93822.8|93759.9|21
1643346770000|2022-01-28 05:12:50|93837.2|93761.1|93826.4|93776.4|93837.2|93776.6|93824.7|93761.1|10
1643346780000|2022-01-28 05:13:00|93826.2|93776.2|93834.2|93759.1|93838.9|93777.3|93823.4|93759.1|23
1643346790000|2022-01-28 05:13:10|93821.9|93771.9|93837.1|93766.9|93838.4|93776.7|93821|93759.8|21
1643346800000|2022-01-28 05:13:20|93824.2|93774.2|93826.8|93776.8|93826.8|93776.8|93823.4|93773.4|22
1643346810000|2022-01-28 05:13:30|93827.2|93777.2|93826.4|93776.4|93829.4|93779.4|93826|93776|17
1643346820000|2022-01-28 05:13:40|93826.6|93776.6|93827.5|93777.5|93840.7|93778.4|93826.6|93767.2|11
1643346830000|2022-01-28 05:13:50|93825.7|93775.7|93826.6|93776.6|93827.7|93777.7|93825.7|93775.7|8
1643346840000|2022-01-28 05:14:00|93826.4|93776.4|93827.4|93777.4|93829.2|93779.2|93825.4|93775.4|22
1643346850000|2022-01-28 05:14:10|93826.9|93776.9|93826.9|93776.9|93836|93778.6|93825.2|93762.9|24
1643346860000|2022-01-28 05:14:20|93827.1|93777.1|93836.9|93766.3|93836.9|93777.2|93825.2|93766.3|16
1643346870000|2022-01-28 05:14:30|93825.5|93775.5|93824.2|93774.2|93838.7|93775.9|93823.1|93763.9|22
1643346880000|2022-01-28 05:14:40|93824.3|93774.3|93823.8|93773.8|93833.1|93774.3|93821.7|93763|27
1643346890000|2022-01-28 05:14:50|93823.4|93773.4|93823.4|93773.4|93834.4|93776.4|93823.2|93762.7|30
1643346900000|2022-01-28 05:15:00|93822|93772|93826.8|93776.8|93834.5|93777.3|93822|93763.6|14
1643346910000|2022-01-28 05:15:10|93825.3|93775.3|93825.6|93775.6|93826.9|93776.9|93823.6|93773.6|19
1643346920000|2022-01-28 05:15:20|93827.7|93777.7|93825.1|93775.1|93835.8|93777.7|93824.9|93765.2|18
1643346930000|2022-01-28 05:15:30|93825.2|93775.2|93823.8|93751|93829.9|93775.2|93816.4|93750.1|50
1643346940000|2022-01-28 05:15:40|93824.3|93750.4|93804.5|93754.5|93825.6|93756.9|93804.4|93742.9|35
1643346950000|2022-01-28 05:15:50|93805.3|93755.3|93817.2|93746.4|93819.2|93757.3|93804.5|93743.7|25
1643346960000|2022-01-28 05:16:00|93817.1|93746.1|93820.5|93747.8|93821.6|93760.5|93805.8|93745.3|16
1643346970000|2022-01-28 05:16:10|93819.2|93746.9|93805.2|93755.2|93819.3|93758.7|93805.2|93743.3|18
1643346980000|2022-01-28 05:16:20|93805.8|93755.8|93808|93758|93820.5|93758|93805.1|93743.5|19
1643346990000|2022-01-28 05:16:30|93818.1|93747.8|93811.4|93761.4|93822.3|93762.1|93806.2|93746|21
1643347000000|2022-01-28 05:16:40|93811.7|93761.7|93820.4|93748.6|93822.3|93761.7|93806.2|93746.6|30
1643347010000|2022-01-28 05:16:50|93821|93747.3|93820.9|93744.6|93822|93760|93809.5|93743.9|20
1643347020000|2022-01-28 05:17:00|93820.2|93745.5|93807.4|93757.4|93821.8|93757.8|93806.8|93745.5|24
1643347030000|2022-01-28 05:17:10|93808|93758|93821.4|93745.1|93821.5|93759.5|93807.9|93743.3|27
1643347040000|2022-01-28 05:17:20|93819.1|93745|93817.9|93747.9|93823.2|93759.4|93806.8|93744.2|36
1643347050000|2022-01-28 05:17:30|93819.2|93747|93820.6|93749.2|93820.8|93760.3|93808.4|93746.9|21
1643347060000|2022-01-28 05:17:40|93810.1|93749.4|93819.3|93749|93820.1|93761.3|93807.8|93748.3|21
1643347070000|2022-01-28 05:17:50|93808.8|93758.8|93819.9|93746.4|93819.9|93760.5|93808.8|93746.4|12
1643347080000|2022-01-28 05:18:00|93819.3|93747.5|93808.2|93758.2|93819.7|93758.5|93807.9|93747.1|15
1643347090000|2022-01-28 05:18:10|93808.5|93758.5|93817.5|93746.7|93817.6|93758.5|93807.4|93746.7|18
1643347100000|2022-01-28 05:18:20|93818.4|93745.8|93821|93743.8|93821|93758.7|93807.3|93743.8|19
1643347110000|2022-01-28 05:18:30|93820.9|93744.8|93817.5|93747.5|93822.4|93759.9|93807.5|93742.1|21
1643347120000|2022-01-28 05:18:40|93807.5|93757.5|93799.8|93749.8|93817.9|93757.7|93799.7|93741.9|34
1643347130000|2022-01-28 05:18:50|93800.2|93750.2|93814.1|93727.8|93814.1|93753|93797.2|93727.8|28
1643347140000|2022-01-28 05:19:00|93796.8|93746.8|93797.6|93747.6|93814.7|93748|93796.7|93727.8|23
1643347150000|2022-01-28 05:19:10|93797.7|93747.7|93808.5|93736.2|93810.3|93749.2|93797|93735|24
1643347160000|2022-01-28 05:19:20|93808.8|93736.3|93809.2|93734.6|93809.7|93737.7|93807.7|93734.6|13
1643347170000|2022-01-28 05:19:30|93810.3|93733.2|93803.3|93732.3|93810.4|93747.7|93794.9|93729.9|33
1643347180000|2022-01-28 05:19:40|93804.3|93729.2|93793.5|93743.5|93808.9|93744.6|93791.1|93728|25
1643347190000|2022-01-28 05:19:50|93794.2|93744.2|93805.5|93731.9|93808.3|93744.2|93791.1|93728.1|22
1643347200000|2022-01-28 05:20:00|93805.6|93732.1|93790.4|93740.4|93806.8|93743.5|93790.4|93730.3|27
1643347210000|2022-01-28 05:20:10|93792.5|93742.5|93804.2|93732.6|93805.1|93743.9|93791.8|93731.6|30
1643347220000|2022-01-28 05:20:20|93804.1|93732.9|93790.5|93740.5|93806.9|93742.6|93790.5|93730.2|28
1643347230000|2022-01-28 05:20:30|93791.5|93741.5|93795.3|93745.3|93804.5|93745.4|93791.5|93731.4|32
1643347240000|2022-01-28 05:20:40|93794.1|93744.1|93794.3|93744.3|93805.7|93746.3|93791.6|93731.2|26
1643347250000|2022-01-28 05:20:50|93794.6|93744.6|93791|93741|93803.5|93744.6|93790.4|93732|26
1643347260000|2022-01-28 05:21:00|93791.8|93741.8|93792.8|93742.8|93804.5|93744.4|93791.8|93730.7|24
1643347270000|2022-01-28 05:21:10|93791.1|93741.1|93791.7|93741.7|93803.4|93744.5|93789.4|93730.2|22
1643347280000|2022-01-28 05:21:20|93791.9|93741.9|93800.7|93728.2|93804.4|93745.3|93788.8|93725.2|36
1643347290000|2022-01-28 05:21:30|93805.2|93727.2|93790.2|93740.2|93807.8|93745.3|93789.9|93723.2|30
1643347300000|2022-01-28 05:21:40|93790.1|93740.1|93790.8|93740.8|93802.3|93742.4|93788.4|93728.9|22
1643347310000|2022-01-28 05:21:50|93790.7|93740.7|93791|93741|93801.3|93742.2|93789.5|93729.6|25
1643347320000|2022-01-28 05:22:00|93790.8|93740.8|93791.7|93741.7|93791.7|93741.7|93790.6|93740.6|13
1643347330000|2022-01-28 05:22:10|93792|93742|93790.8|93740.8|93804.3|93742|93789|93728.6|20
1643347340000|2022-01-28 05:22:20|93791.2|93741.2|93789.4|93739.4|93801.5|93741.3|93788.5|93730.3|22
1643347350000|2022-01-28 05:22:30|93802.2|93729.4|93791.7|93741.7|93805.3|93742.8|93791.3|93727.9|17
1643347360000|2022-01-28 05:22:40|93791.8|93741.8|93786.4|93736.4|93791.9|93741.9|93786.3|93736.3|16
1643347370000|2022-01-28 05:22:50|93786.7|93736.7|93786.8|93736.8|93788|93738|93786.7|93736.7|23
1643347380000|2022-01-28 05:23:00|93786.6|93736.6|93783.6|93733.6|93800.3|93737.1|93782.2|93721|31
1643347390000|2022-01-28 05:23:10|93784|93734|93799.2|93725.7|93799.2|93737.5|93782.3|93723.1|27
1643347400000|2022-01-28 05:23:20|93787.4|93737.4|93797|93725.5|93798.8|93737.7|93786.1|93724.1|30
1643347410000|2022-01-28 05:23:30|93788.1|93738.1|93790|93740|93799.6|93740|93786.7|93724.3|22
1643347420000|2022-01-28 05:23:40|93790.1|93740.1|93798.2|93728.2|93798.2|93740.1|93787.8|93728.2|17
1643347430000|2022-01-28 05:23:50|93788.3|93738.3|93789.2|93739.2|93800.8|93739.5|93788.1|93726.9|18
1643347440000|2022-01-28 05:24:00|93789.5|93739.5|93799.9|93729.5|93800.7|93739.6|93789.5|93728|9
1643347450000|2022-01-28 05:24:10|93790|93740|93790.3|93740.3|93799.6|93740.3|93788.7|93729.4|14
1643347460000|2022-01-28 05:24:20|93790|93740|93790.1|93740.1|93790.3|93740.3|93788.9|93738.9|14
1643347470000|2022-01-28 05:24:30|93790.2|93740.2|93791.9|93741.9|93803.6|93743.3|93789|93732.2|25
1643347480000|2022-01-28 05:24:40|93791.8|93741.8|93789.9|93739.9|93801.6|93741.8|93789.6|93728.9|20
1643347490000|2022-01-28 05:24:50|93789.8|93739.8|93800.3|93729.4|93800.9|93740.7|93789.7|93729.4|12
1643347500000|2022-01-28 05:25:00|93800.2|93729.7|93800.8|93729.6|93802.4|93739.1|93788.7|93727.6|14
1643347510000|2022-01-28 05:25:10|93800.4|93729.7|93798.2|93727.7|93801.2|93740.2|93790.1|93725.5|15
1643347520000|2022-01-28 05:25:20|93797.8|93727.5|93788.5|93738.5|93800.5|93738.8|93787.7|93726.2|12
1643347530000|2022-01-28 05:25:30|93788.6|93738.6|93791.6|93741.6|93802.1|93742.1|93788.6|93731.7|9
1643347540000|2022-01-28 05:25:40|93791.7|93741.7|93789.9|93739.9|93792.2|93742.2|93789.5|93739.5|19
1643347550000|2022-01-28 05:25:50|93789.7|93739.7|93790.1|93740.1|93790.1|93740.1|93789.7|93739.7|10
1643347560000|2022-01-28 05:26:00|93790|93740|93789.3|93739.3|93790.6|93740.6|93789.3|93739.3|16
1643347570000|2022-01-28 05:26:10|93789.2|93739.2|93789.7|93739.7|93789.7|93739.7|93789.2|93739.2|14
1643347580000|2022-01-28 05:26:20|93789.8|93739.8|93788.9|93738.9|93790.5|93740.5|93788.8|93738.8|12
1643347590000|2022-01-28 05:26:30|93789.1|93739.1|93787.1|93737.1|93789.7|93739.7|93786.4|93736.4|21
1643347600000|2022-01-28 05:26:40|93786.9|93736.9|93787.2|93737.2|93794.9|93737.8|93785.6|93724.9|15
1643347610000|2022-01-28 05:26:50|93787.5|93737.5|93786.6|93736.6|93788.2|93738.2|93786.6|93736.6|26
1643347620000|2022-01-28 05:27:00|93786.5|93736.5|93787.3|93737.3|93797.5|93738.2|93783.5|93725.5|40
1643347630000|2022-01-28 05:27:10|93787.2|93737.2|93788|93738|93790.6|93740.6|93787.1|93737.1|19
1643347640000|2022-01-28 05:27:20|93788.1|93738.1|93788.9|93738.9|93789.7|93739.7|93786.5|93736.5|21
1643347650000|2022-01-28 05:27:30|93787.6|93737.6|93788.1|93738.1|93797.8|93738.3|93787.6|93727.7|24
1643347660000|2022-01-28 05:27:40|93788.2|93738.2|93789.7|93739.7|93789.7|93739.7|93788.1|93738.1|17
1643347670000|2022-01-28 05:27:50|93789.6|93739.6|93788.2|93738.2|93789.7|93739.7|93788.1|93738.1|14
1643347680000|2022-01-28 05:28:00|93788.3|93738.3|93787.6|93737.6|93797.1|93738.3|93786.6|93725.5|25
1643347690000|2022-01-28 05:28:10|93788.1|93738.1|93788.1|93738.1|93788.1|93738.1|93788|93738|5
1643347700000|2022-01-28 05:28:20|93788.2|93738.2|93798|93726.2|93798|93738.2|93787.2|93726.2|17
1643347710000|2022-01-28 05:28:30|93797.6|93726.9|93786.8|93736.8|93798.5|93737.3|93786|93726|17
1643347720000|2022-01-28 05:28:40|93786.7|93736.7|93786.8|93736.8|93787.1|93737.1|93786.6|93736.6|15
1643347730000|2022-01-28 05:28:50|93787|93737|93784|93734|93787|93737|93783.8|93733.8|12
1643347740000|2022-01-28 05:29:00|93784.1|93734.1|93784.7|93734.7|93784.9|93734.9|93783.8|93733.8|18
1643347750000|2022-01-28 05:29:10|93784.8|93734.8|93784.7|93734.7|93785|93735|93784.6|93734.6|5
1643347760000|2022-01-28 05:29:20|93784.6|93734.6|93784.5|93734.5|93785.7|93735.7|93784.5|93734.5|15
1643347770000|2022-01-28 05:29:30|93784.6|93734.6|93784.4|93734.4|93784.9|93734.9|93784.3|93734.3|7
1643347780000|2022-01-28 05:29:40|93784.5|93734.5|93784.2|93734.2|93794.9|93734.7|93784.1|93723.7|10
1643347790000|2022-01-28 05:29:50|93784.6|93734.6|93780.5|93730.5|93794.6|93734.8|93780.5|93723.5|20
1643347800000|2022-01-28 05:30:00|93778.8|93728.8|93781.2|93731.2|93789.7|93731.4|93778.8|93719|30
1643347810000|2022-01-28 05:30:10|93780.8|93730.8|93780.5|93730.5|93781.3|93731.3|93780.5|93730.5|17
1643347820000|2022-01-28 05:30:20|93780.6|93730.6|93779.6|93729.6|93781.8|93731.8|93779.6|93729.6|20
1643347830000|2022-01-28 05:30:30|93779.8|93729.8|93781.4|93731.4|93790.6|93731.4|93779.8|93720.5|18
1643347840000|2022-01-28 05:30:40|93781.5|93731.5|93782.2|93732.2|93782.2|93732.2|93781.3|93731.3|15
1643347850000|2022-01-28 05:30:50|93782|93732|93780|93730|93783.3|93733.3|93779.8|93729.8|32
1643347860000|2022-01-28 05:31:00|93779.8|93729.8|93776.1|93726.1|93786.9|93729.9|93775.5|93716.9|32
1643347870000|2022-01-28 05:31:10|93775.8|93725.8|93782.2|93732.2|93782.2|93732.2|93775.7|93725.7|32
1643347880000|2022-01-28 05:31:20|93782.4|93732.4|93781.4|93731.4|93782.4|93732.4|93780.9|93730.9|23
1643347890000|2022-01-28 05:31:30|93781.5|93731.5|93781.1|93731.1|93792.2|93731.6|93780.9|93719.7|15
1643347900000|2022-01-28 05:31:40|93781.3|93731.3|93783.2|93733.2|93794.1|93734.2|93781.3|93721.7|20
1643347910000|2022-01-28 05:31:50|93783.5|93733.5|93784.2|93734.2|93784.3|93734.3|93783.5|93733.5|12
1643347920000|2022-01-28 05:32:00|93784.1|93734.1|93786|93736|93797.4|93737.5|93783.1|93725|21
1643347930000|2022-01-28 05:32:10|93786.1|93736.1|93784.9|93734.9|93786.1|93736.1|93784.6|93734.6|18
1643347940000|2022-01-28 05:32:20|93785.1|93735.1|93785.7|93735.7|93785.7|93735.7|93784.9|93734.9|20
1643347950000|2022-01-28 05:32:30|93785.4|93735.4|93785.5|93735.5|93786.6|93736.6|93785.3|93735.3|18
1643347960000|2022-01-28 05:32:40|93785.4|93735.4|93782.4|93732.4|93785.5|93735.5|93781.5|93731.5|23
1643347970000|2022-01-28 05:32:50|93783.3|93733.3|93783.3|93733.3|93783.9|93733.9|93782.6|93732.6|11
1643347980000|2022-01-28 05:33:00|93782.2|93732.2|93787|93737|93787.3|93737.3|93782|93732|30
1643347990000|2022-01-28 05:33:10|93786.9|93736.9|93793.9|93743.9|93794.8|93744.8|93786.9|93736.9|35
1643348000000|2022-01-28 05:33:20|93794.1|93744.1|93794.1|93744.1|93794.1|93744.1|93793.4|93743.4|9
1643348010000|2022-01-28 05:33:30|93792.8|93742.8|93790.1|93740.1|93792.9|93742.9|93789.9|93739.9|17
1643348020000|2022-01-28 05:33:40|93790.2|93740.2|93789.9|93739.9|93798.8|93740.3|93789.3|93726.2|11
1643348030000|2022-01-28 05:33:50|93790.1|93740.1|93792.9|93742.9|93792.9|93742.9|93790|93740|16
1643348040000|2022-01-28 05:34:00|93793.1|93743.1|93795.6|93745.6|93795.9|93745.9|93792.8|93742.8|12
1643348050000|2022-01-28 05:34:10|93795.3|93745.3|93794.4|93744.4|93795.5|93745.5|93794.3|93744.3|6
1643348060000|2022-01-28 05:34:20|93792.9|93742.9|93793.6|93743.6|93793.6|93743.6|93792.9|93742.9|5
1643348070000|2022-01-28 05:34:30|93792.5|93742.5|93792.8|93742.8|93793.3|93743.3|93791.3|93741.3|20
1643348080000|2022-01-28 05:34:40|93792.5|93742.5|93793.8|93743.8|93793.8|93743.8|93792.5|93742.5|12
1643348090000|2022-01-28 05:34:50|93793.9|93743.9|93798.4|93748.4|93799.2|93749.2|93793.9|93743.9|23
1643348100000|2022-01-28 05:35:00|93799|93749|93798.3|93748.3|93799.4|93749.4|93797.1|93747.1|29
1643348110000|2022-01-28 05:35:10|93797.8|93747.8|93799.3|93749.3|93799.4|93749.4|93797.8|93747.8|18
1643348120000|2022-01-28 05:35:20|93799.4|93749.4|93798.9|93748.9|93799.4|93749.4|93798.4|93748.4|12
1643348130000|2022-01-28 05:35:30|93798.4|93748.4|93800.3|93750.3|93800.3|93750.3|93798|93748|20
1643348140000|2022-01-28 05:35:40|93800.4|93750.4|93802.9|93752.9|93804|93754|93800.1|93750.1|17
1643348150000|2022-01-28 05:35:50|93802.8|93752.8|93803.1|93753.1|93812.5|93753.9|93802.8|93742.5|17
1643348160000|2022-01-28 05:36:00|93802.9|93752.9|93803.7|93753.7|93812.9|93753.7|93802.5|93742.1|16
1643348170000|2022-01-28 05:36:10|93803.4|93753.4|93802.5|93752.5|93814.2|93753.4|93802.1|93742.4|16
1643348180000|2022-01-28 05:36:20|93802.6|93752.6|93803.3|93753.3|93803.5|93753.5|93802.1|93752.1|15
1643348190000|2022-01-28 05:36:30|93813.1|93742.2|93805|93755|93813.1|93755|93801.7|93742.2|14
1643348200000|2022-01-28 05:36:40|93804.3|93754.3|93814.3|93742.9|93814.3|93754.4|93803.6|93742.9|10
1643348210000|2022-01-28 05:36:50|93804|93754|93804|93754|93814.5|93754|93801.5|93742.2|14
1643348220000|2022-01-28 05:37:00|93805.4|93755.4|93805|93755|93806.1|93756.1|93803.5|93753.5|16
1643348230000|2022-01-28 05:37:10|93805.2|93755.2|93806.5|93756.5|93807.4|93757.4|93802.3|93752.3|26
1643348240000|2022-01-28 05:37:20|93818|93746.8|93810.2|93760.2|93818|93762|93805.1|93746.7|27
1643348250000|2022-01-28 05:37:30|93809.9|93759.9|93811.4|93761.4|93811.4|93761.4|93807.7|93757.7|33
1643348260000|2022-01-28 05:37:40|93811.3|93761.3|93813|93763|93813|93763|93811.1|93761.1|10
1643348270000|2022-01-28 05:37:50|93813.1|93763.1|93815.7|93765.7|93827.1|93766.3|93813.1|93754|22
1643348280000|2022-01-28 05:38:00|93815.8|93765.8|93823.9|93753.5|93823.9|93765.8|93813.9|93753.5|13
1643348290000|2022-01-28 05:38:10|93823.7|93753.7|93814.3|93764.3|93824.4|93764.3|93813.9|93753.4|7
1643348300000|2022-01-28 05:38:20|93814.6|93764.6|93807.6|93757.6|93822|93764.7|93807.3|93749.4|31
1643348310000|2022-01-28 05:38:30|93817.4|93746.3|93805.9|93755.9|93817.4|93758|93802.5|93746.3|26
1643348320000|2022-01-28 05:38:40|93805.8|93755.8|93805.6|93755.6|93815.6|93756.1|93803.3|93745.4|12
1643348330000|2022-01-28 05:38:50|93806.4|93756.4|93805.8|93755.8|93806.5|93756.5|93805.4|93755.4|12
1643348340000|2022-01-28 05:39:00|93803.1|93753.1|93806.4|93756.4|93816.8|93757.1|93803.1|93745.7|23
1643348350000|2022-01-28 05:39:10|93816.8|93745.7|93808.2|93758.2|93816.8|93758.2|93804.9|93745.7|24
1643348360000|2022-01-28 05:39:20|93808.1|93758.1|93802.6|93752.6|93809.2|93759.2|93801.2|93751.2|55
1643348370000|2022-01-28 05:39:30|93802.9|93752.9|93794.5|93744.5|93804.3|93752.9|93793.4|93732.4|54
1643348380000|2022-01-28 05:39:40|93795|93745|93804.7|93754.7|93805.1|93755.1|93794.8|93744.8|58
1643348390000|2022-01-28 05:39:50|93804.6|93754.6|93822.4|93746.7|93826.1|93759.5|93803.4|93739|44
1643348400000|2022-01-28 05:40:00|93820.4|93748.5|93835.4|93743.2|93848.6|93751.4|93820.4|93736.2|58
1643348410000|2022-01-28 05:40:10|93836.3|93740.9|93844.4|93736.6|93851|93744.1|93834.1|93732.8|35
1643348420000|2022-01-28 05:40:20|93839.9|93740.4|93828.4|93747|93841.7|93747|93826|93740.4|46
1643348430000|2022-01-28 05:40:30|93828.3|93746.9|93828.8|93752.9|93831.1|93753.7|93827.1|93745.9|31
1643348440000|2022-01-28 05:40:40|93830.9|93751.3|93831.6|93751.3|93837.6|93756.2|93827.3|93748.4|45
1643348450000|2022-01-28 05:40:50|93834|93750.5|93816.8|93766.8|93834|93767.2|93814.8|93748.9|39
1643348460000|2022-01-28 05:41:00|93816.4|93766.4|93812.8|93762.8|93829.2|93768.1|93812.8|93756.6|40
1643348470000|2022-01-28 05:41:10|93823.3|93752.2|93811.4|93761.4|93823.3|93762.5|93810.9|93752.2|31
1643348480000|2022-01-28 05:41:20|93811.6|93761.6|93809.9|93759.9|93820.5|93761.6|93809.9|93749.7|23
1643348490000|2022-01-28 05:41:30|93810.8|93760.8|93809.9|93759.9|93810.8|93760.8|93809.7|93759.7|20
1643348500000|2022-01-28 05:41:40|93809.6|93759.6|93809.6|93759.6|93821.8|93759.8|93809.6|93746.8|15
1643348510000|2022-01-28 05:41:50|93809.7|93759.7|93807.8|93757.8|93817.4|93759.8|93806.2|93746.4|29
1643348520000|2022-01-28 05:42:00|93808.5|93758.5|93808.7|93758.7|93817.4|93758.9|93806.2|93746.5|27
1643348530000|2022-01-28 05:42:10|93808.9|93758.9|93809.4|93759.4|93819.1|93759.4|93808.9|93748.7|16
1643348540000|2022-01-28 05:42:20|93810.3|93760.3|93814|93764|93823.9|93764.4|93810.3|93753.4|20
1643348550000|2022-01-28 05:42:30|93825.7|93751.3|93812.5|93762.5|93825.7|93763.5|93812.2|93751.3|10
1643348560000|2022-01-28 05:42:40|93812.4|93762.4|93811.4|93761.4|93812.4|93762.4|93811.1|93761.1|26
1643348570000|2022-01-28 05:42:50|93811.5|93761.5|93811.9|93761.9|93821.6|93762.1|93811.5|93751.6|9
1643348580000|2022-01-28 05:43:00|93811.7|93761.7|93810.5|93760.5|93812|93762|93810.3|93760.3|9
1643348590000|2022-01-28 05:43:10|93810.8|93760.8|93811.1|93761.1|93811.1|93761.1|93809.1|93759.1|24
1643348600000|2022-01-28 05:43:20|93811.2|93761.2|93823.9|93745|93823.9|93761.2|93809.3|93745|20
1643348610000|2022-01-28 05:43:30|93819.9|93749.1|93811.9|93761.9|93821.8|93762.4|93809.7|93746.3|31
1643348620000|2022-01-28 05:43:40|93811.7|93761.7|93835|93741.9|93835|93765.2|93811.3|93741.9|17
1643348630000|2022-01-28 05:43:50|93835.3|93739.8|93814.2|93764.2|93835.3|93764.5|93813.7|93739.8|28
1643348640000|2022-01-28 05:44:00|93814.3|93764.3|93806|93756|93824.8|93764.3|93805.2|93744.3|28
1643348650000|2022-01-28 05:44:10|93805.6|93755.6|93803.7|93753.7|93816.9|93756|93800.4|93742.1|39
1643348660000|2022-01-28 05:44:20|93804.1|93754.1|93804.7|93754.7|93814.5|93755.7|93804|93743.5|22
1643348670000|2022-01-28 05:44:30|93804.3|93754.3|93802.4|93752.4|93804.5|93754.5|93802.3|93752.3|15
1643348680000|2022-01-28 05:44:40|93802.5|93752.5|93801.3|93751.3|93803|93753|93801.3|93751.3|12
1643348690000|2022-01-28 05:44:50|93801.5|93751.5|93810.4|93739.1|93811.8|93751.5|93800|93738.9|7
1643348700000|2022-01-28 05:45:00|93811.9|93738.3|93800.9|93750.9|93813.2|93751|93800|93738.3|14
1643348710000|2022-01-28 05:45:10|93814.6|93740.4|93814.2|93742.7|93815.6|93754.7|93802.3|93740.4|23
1643348720000|2022-01-28 05:45:20|93803.5|93753.5|93802.3|93752.3|93803.5|93753.5|93802.3|93752.3|20
1643348730000|2022-01-28 05:45:30|93802.9|93752.9|93801.1|93751.1|93802.9|93752.9|93801|93751|29
1643348740000|2022-01-28 05:45:40|93801.2|93751.2|93801.7|93751.7|93813.2|93752.3|93801.2|93740.5|17
1643348750000|2022-01-28 05:45:50|93796.6|93746.6|93786.6|93736.6|93796.6|93746.6|93786.1|93736.1|35
1643348760000|2022-01-28 05:46:00|93786.7|93736.7|93784.8|93734.8|93787.1|93737.1|93784.2|93734.2|32
1643348770000|2022-01-28 05:46:10|93785|93735|93782.4|93732.4|93785.4|93735.4|93782.3|93732.3|20
1643348780000|2022-01-28 05:46:20|93781.9|93731.9|93780.4|93730.4|93783.3|93733.3|93780.4|93730.4|29
1643348790000|2022-01-28 05:46:30|93780.3|93730.3|93776.4|93726.4|93781.4|93731.4|93776.4|93726.4|30
1643348800000|2022-01-28 05:46:40|93776.6|93726.6|93777.6|93727.6|93778.9|93728.9|93776.3|93726.3|24
1643348810000|2022-01-28 05:46:50|93777.4|93727.4|93777.3|93727.3|93778.4|93728.4|93776.7|93726.7|20
1643348820000|2022-01-28 05:47:00|93777.2|93727.2|93776.3|93726.3|93777.9|93727.9|93776.3|93726.3|17
1643348830000|2022-01-28 05:47:10|93776.5|93726.5|93775.4|93725.4|93776.7|93726.7|93775.4|93725.4|19
1643348840000|2022-01-28 05:47:20|93775.5|93725.5|93773.5|93723.5|93784.5|93725.6|93773|93712.9|22
1643348850000|2022-01-28 05:47:30|93772.6|93722.6|93772.3|93722.3|93773.6|93723.6|93772.3|93722.3|17
1643348860000|2022-01-28 05:47:40|93772.5|93722.5|93772.8|93722.8|93774.6|93724.6|93772.5|93722.5|18
1643348870000|2022-01-28 05:47:50|93772.9|93722.9|93771.9|93721.9|93772.9|93722.9|93771.5|93721.5|20
1643348880000|2022-01-28 05:48:00|93772|93722|93772.2|93722.2|93772.4|93722.4|93771.4|93721.4|14
1643348890000|2022-01-28 05:48:10|93772.3|93722.3|93773.5|93723.5|93774|93724|93771.5|93721.5|17
1643348900000|2022-01-28 05:48:20|93773.4|93723.4|93771.9|93721.9|93773.4|93723.4|93771.9|93721.9|16
1643348910000|2022-01-28 05:48:30|93772.2|93722.2|93774.1|93724.1|93785|93726.7|93771.4|93714.2|21
1643348920000|2022-01-28 05:48:40|93774.9|93724.9|93774.4|93724.4|93775.6|93725.6|93774.1|93724.1|9
1643348930000|2022-01-28 05:48:50|93774.6|93724.6|93772.6|93722.6|93774.7|93724.7|93771.9|93721.9|23
1643348940000|2022-01-28 05:49:00|93773|93723|93772.2|93722.2|93773|93723|93771.5|93721.5|17
1643348950000|2022-01-28 05:49:10|93771.9|93721.9|93777.2|93727.2|93778.9|93728.9|93771.5|93721.5|23
1643348960000|2022-01-28 05:49:20|93776.4|93726.4|93778.3|93728.3|93778.7|93728.7|93776.4|93726.4|23
1643348970000|2022-01-28 05:49:30|93778.4|93728.4|93776.6|93726.6|93778.5|93728.5|93776.3|93726.3|17
1643348980000|2022-01-28 05:49:40|93776.8|93726.8|93778.5|93728.5|93778.9|93728.9|93776.1|93726.1|23
1643348990000|2022-01-28 05:49:50|93778.3|93728.3|93777.3|93727.3|93778.6|93728.6|93776.9|93726.9|15
1643349000000|2022-01-28 05:50:00|93777.4|93727.4|93768.9|93718.9|93777.4|93727.4|93768.5|93718.5|29
1643349010000|2022-01-28 05:50:10|93768.8|93718.8|93770.1|93720.1|93771.4|93721.4|93768.1|93718.1|27
1643349020000|2022-01-28 05:50:20|93770.6|93720.6|93771.3|93721.3|93771.3|93721.3|93768.7|93718.7|15
1643349030000|2022-01-28 05:50:30|93770.9|93720.9|93771.6|93721.6|93771.9|93721.9|93770.1|93720.1|21
1643349040000|2022-01-28 05:50:40|93772.2|93722.2|93772.6|93722.6|93773.1|93723.1|93771.2|93721.2|16
1643349050000|2022-01-28 05:50:50|93772.3|93722.3|93769.5|93719.5|93772.5|93722.5|93769.5|93719.5|17
1643349060000|2022-01-28 05:51:00|93769.7|93719.7|93769.3|93719.3|93770.8|93720.8|93768.9|93718.9|30
1643349070000|2022-01-28 05:51:10|93769.5|93719.5|93763.1|93713.1|93770.2|93720.2|93762.7|93712.7|24
1643349080000|2022-01-28 05:51:20|93763.4|93713.4|93766.9|93716.9|93767.5|93717.5|93761.9|93711.9|29
1643349090000|2022-01-28 05:51:30|93767.2|93717.2|93767.7|93717.7|93768.6|93718.6|93767.2|93717.2|17
1643349100000|2022-01-28 05:51:40|93767.6|93717.6|93766.6|93716.6|93768.4|93718.4|93766.2|93716.2|23
1643349110000|2022-01-28 05:51:50|93766.8|93716.8|93766.9|93716.9|93766.9|93716.9|93765.7|93715.7|22
1643349120000|2022-01-28 05:52:00|93767.1|93717.1|93767.2|93717.2|93767.7|93717.7|93766.7|93716.7|12
1643349130000|2022-01-28 05:52:10|93767|93717|93767.8|93717.8|93769.5|93719.5|93766.8|93716.8|17
1643349140000|2022-01-28 05:52:20|93768.1|93718.1|93767.4|93717.4|93768.3|93718.3|93767.2|93717.2|15
1643349150000|2022-01-28 05:52:30|93766.9|93716.9|93767.8|93717.8|93768.1|93718.1|93766.7|93716.7|20
1643349160000|2022-01-28 05:52:40|93767.7|93717.7|93765|93715|93767.9|93717.9|93764.6|93714.6|33
1643349170000|2022-01-28 05:52:50|93765.1|93715.1|93767.1|93717.1|93767.4|93717.4|93765.1|93715.1|22
1643349180000|2022-01-28 05:53:00|93767|93717|93766.2|93716.2|93767.7|93717.7|93765.2|93715.2|19
1643349190000|2022-01-28 05:53:10|93766.9|93716.9|93765.5|93715.5|93766.9|93716.9|93765.5|93715.5|9
1643349200000|2022-01-28 05:53:20|93765.7|93715.7|93767|93717|93767.5|93717.5|93765.2|93715.2|9
1643349210000|2022-01-28 05:53:30|93766.6|93716.6|93765.7|93715.7|93767|93717|93765.2|93715.2|18
1643349220000|2022-01-28 05:53:40|93765.1|93715.1|93767|93717|93767.1|93717.1|93765|93715|24
1643349230000|2022-01-28 05:53:50|93767.1|93717.1|93769.9|93719.9|93771.1|93721.1|93766.6|93716.6|21
1643349240000|2022-01-28 05:54:00|93770.1|93720.1|93768.7|93718.7|93770.1|93720.1|93768.4|93718.4|19
1643349250000|2022-01-28 05:54:10|93768.4|93718.4|93771.2|93721.2|93771.6|93721.6|93768.4|93718.4|20
1643349260000|2022-01-28 05:54:20|93770.7|93720.7|93769.9|93719.9|93771|93721|93769.8|93719.8|11
1643349270000|2022-01-28 05:54:30|93769|93719|93770.7|93720.7|93771.5|93721.5|93768.7|93718.7|14
1643349280000|2022-01-28 05:54:40|93770.5|93720.5|93773.7|93723.7|93774.3|93724.3|93770.5|93720.5|11
1643349290000|2022-01-28 05:54:50|93773.4|93723.4|93771.6|93721.6|93773.4|93723.4|93771.4|93721.4|9
1643349300000|2022-01-28 05:55:00|93771.8|93721.8|93770.1|93720.1|93771.8|93721.8|93769.4|93719.4|20
1643349310000|2022-01-28 05:55:10|93770.3|93720.3|93759.9|93709.9|93770.5|93720.5|93759.9|93709.9|33
1643349320000|2022-01-28 05:55:20|93759.7|93709.7|93756.8|93706.8|93761.6|93711.6|93756.7|93706.7|35
1643349330000|2022-01-28 05:55:30|93755.1|93705.1|93751.7|93701.7|93755.9|93705.9|93751.7|93701.7|29
1643349340000|2022-01-28 05:55:40|93751.6|93701.6|93751.2|93701.2|93752|93702|93750.6|93700.6|15
1643349350000|2022-01-28 05:55:50|93751.1|93701.1|93749.9|93699.9|93751.6|93701.6|93749.7|93699.7|15
1643349360000|2022-01-28 05:56:00|93750|93700|93750|93700|93750.4|93700.4|93749.2|93699.2|19
1643349370000|2022-01-28 05:56:10|93749.8|93699.8|93748.2|93698.2|93749.8|93699.8|93747.5|93697.5|36
1643349380000|2022-01-28 05:56:20|93748.3|93698.3|93761.8|93711.8|93762.6|93712.6|93748.3|93698.3|49
1643349390000|2022-01-28 05:56:30|93761.2|93711.2|93761.8|93711.8|93762.1|93712.1|93761.2|93711.2|25
1643349400000|2022-01-28 05:56:40|93761.6|93711.6|93761.5|93711.5|93762.7|93712.7|93761.2|93711.2|24
1643349410000|2022-01-28 05:56:50|93761.4|93711.4|93759.7|93709.7|93761.5|93711.5|93759.7|93709.7|14
1643349420000|2022-01-28 05:57:00|93759.4|93709.4|93760|93710|93761|93711|93758.9|93708.9|22
1643349430000|2022-01-28 05:57:10|93759.8|93709.8|93759.6|93709.6|93760.9|93710.9|93757.9|93707.9|19
1643349440000|2022-01-28 05:57:20|93759.3|93709.3|93753.4|93703.4|93759.5|93709.5|93752.8|93702.8|32
1643349450000|2022-01-28 05:57:30|93753|93703|93752.7|93702.7|93753.3|93703.3|93752.7|93702.7|12
1643349460000|2022-01-28 05:57:40|93752.8|93702.8|93757.9|93707.9|93759.6|93709.6|93752.8|93702.8|36
1643349470000|2022-01-28 05:57:50|93758.3|93708.3|93756.8|93706.8|93758.3|93708.3|93756.7|93706.7|16
1643349480000|2022-01-28 05:58:00|93757|93707|93758|93708|93758|93708|93756.7|93706.7|20
1643349490000|2022-01-28 05:58:10|93757.6|93707.6|93756|93706|93758|93708|93755.6|93705.6|31
1643349500000|2022-01-28 05:58:20|93755.8|93705.8|93756.1|93706.1|93756.7|93706.7|93755.3|93705.3|30
1643349510000|2022-01-28 05:58:30|93756|93706|93756.1|93706.1|93758.6|93708.6|93754.6|93704.6|23
1643349520000|2022-01-28 05:58:40|93756.7|93706.7|93755.7|93705.7|93756.8|93706.8|93755.4|93705.4|13
1643349530000|2022-01-28 05:58:50|93755.2|93705.2|93756.2|93706.2|93756.8|93706.8|93754.6|93704.6|14
1643349540000|2022-01-28 05:59:00|93755.3|93705.3|93753.1|93703.1|93755.8|93705.8|93752.3|93702.3|22
1643349550000|2022-01-28 05:59:10|93752.8|93702.8|93753.7|93703.7|93755.3|93705.3|93752.7|93702.7|30
1643349560000|2022-01-28 05:59:20|93753.5|93703.5|93754.8|93704.8|93757|93707|93752.6|93702.6|25
1643349570000|2022-01-28 05:59:30|93753.4|93703.4|93754.5|93704.5|93755.4|93705.4|93753.4|93703.4|13
1643349580000|2022-01-28 05:59:40|93754.2|93704.2|93753.4|93703.4|93755|93705|93751.9|93701.9|23
1643349590000|2022-01-28 05:59:50|93753.3|93703.3|93750.8|93700.8|93753.4|93703.4|93750.7|93700.7|23
1643349600000|2022-01-28 06:00:00|93751|93701|93766.9|93695.8|93766.9|93706.9|93748.8|93695.8|39
1643349610000|2022-01-28 06:00:10|93755.3|93705.3|93754|93704|93756.8|93706.8|93751.4|93701.4|40
1643349620000|2022-01-28 06:00:20|93754.3|93704.3|93748.9|93698.9|93754.3|93704.3|93748.9|93698.9|28
1643349630000|2022-01-28 06:00:30|93749.4|93699.4|93747|93697|93749.4|93699.4|93746.9|93696.9|35
1643349640000|2022-01-28 06:00:40|93746.9|93696.9|93748.5|93698.5|93748.5|93698.5|93746.5|93696.5|16
1643349650000|2022-01-28 06:00:50|93748.2|93698.2|93749.3|93699.3|93749.5|93699.5|93747.9|93697.9|23
1643349660000|2022-01-28 06:01:00|93747|93697|93753.6|93703.6|93753.6|93703.6|93746|93696|35
1643349670000|2022-01-28 06:01:10|93754.4|93704.4|93753.4|93703.4|93755|93705|93751.2|93701.2|28
1643349680000|2022-01-28 06:01:20|93750.8|93700.8|93751.7|93701.7|93751.9|93701.9|93750.2|93700.2|23
1643349690000|2022-01-28 06:01:30|93751.4|93701.4|93752.2|93702.2|93753.2|93703.2|93751.4|93701.4|17
1643349700000|2022-01-28 06:01:40|93752.4|93702.4|93753.7|93703.7|93753.7|93703.7|93751.8|93701.8|13
1643349710000|2022-01-28 06:01:50|93753.3|93703.3|93749.3|93699.3|93755.9|93705.9|93748.1|93698.1|29
1643349720000|2022-01-28 06:02:00|93749.2|93699.2|93752.1|93702.1|93752.1|93702.1|93749.2|93699.2|34
1643349730000|2022-01-28 06:02:10|93752.7|93702.7|93750|93700|93753.7|93703.7|93750|93700|28
1643349740000|2022-01-28 06:02:20|93750.1|93700.1|93743.7|93693.7|93750.6|93700.6|93739.1|93689.1|40
1643349750000|2022-01-28 06:02:30|93743.5|93693.5|93742.8|93692.8|93744.1|93694.1|93742.5|93692.5|26
1643349760000|2022-01-28 06:02:40|93742.9|93692.9|93730.2|93680.2|93742.9|93692.9|93730.2|93680.2|39
1643349770000|2022-01-28 06:02:50|93730|93680|93723.8|93673.8|93730|93680|93721.3|93671.3|47
1643349780000|2022-01-28 06:03:00|93723.9|93673.9|93723.8|93673.8|93738.7|93678.4|93723.1|93661.7|47
1643349790000|2022-01-28 06:03:10|93723.7|93673.7|93736.5|93660.1|93736.5|93674.4|93723.7|93658.7|28
1643349800000|2022-01-28 06:03:20|93736.3|93660.5|93742|93663.2|93746.6|93663.2|93708.6|93649|32
1643349810000|2022-01-28 06:03:30|93740.7|93662.1|93729.9|93679.9|93745.4|93680.6|93728.4|93662.1|30
1643349820000|2022-01-28 06:03:40|93730.6|93680.6|93744.1|93672.4|93744.1|93683.4|93730.6|93672.4|31
1643349830000|2022-01-28 06:03:50|93743.4|93673.1|93746.2|93671.4|93748.6|93682.4|93732.3|93670.4|40
1643349840000|2022-01-28 06:04:00|93746.3|93671.3|93744.2|93671.7|93747.8|93672.5|93743.8|93670.8|25
1643349850000|2022-01-28 06:04:10|93744.3|93671.8|93736.1|93686.1|93754.9|93686.1|93736.1|93671.8|43
1643349860000|2022-01-28 06:04:20|93747.8|93676.6|93746.1|93675.2|93750.5|93687.6|93736|93674.2|48
1643349870000|2022-01-28 06:04:30|93746.3|93675|93746.9|93676.1|93749.4|93686|93735.5|93674.7|57
1643349880000|2022-01-28 06:04:40|93746.8|93676|93752.8|93676.7|93754.5|93688.7|93737.1|93675.7|18
1643349890000|2022-01-28 06:04:50|93753.6|93676.1|93745|93674.2|93753.8|93677.8|93745|93673.7|24
1643349900000|2022-01-28 06:05:00|93735.8|93685.8|93747.4|93673.9|93748.8|93686.2|93732.5|93669.9|52
1643349910000|2022-01-28 06:05:10|93747.1|93673.3|93730.6|93680.6|93748.7|93681.6|93729.6|93670.5|40
1643349920000|2022-01-28 06:05:20|93731.1|93681.1|93732.2|93682.2|93742.2|93682.3|93730.7|93671.4|26
1643349930000|2022-01-28 06:05:30|93732.3|93682.3|93732.4|93682.4|93751.5|93684.4|93731.3|93672.9|34
1643349940000|2022-01-28 06:05:40|93731.9|93681.9|93735.3|93685.3|93735.3|93685.3|93730.7|93680.7|33
1643349950000|2022-01-28 06:05:50|93735.9|93685.9|93737.5|93687.5|93738.3|93688.3|93735.9|93685.9|30
1643349960000|2022-01-28 06:06:00|93737.6|93687.6|93752.5|93680.4|93756.7|93690.7|93736.8|93678.8|47
1643349970000|2022-01-28 06:06:10|93752.2|93680.6|93752.9|93680.2|93755.8|93680.6|93750.8|93678.6|26
1643349980000|2022-01-28 06:06:20|93752.6|93679.9|93751.9|93676.6|93752.9|93690.4|93737.9|93676.5|29
1643349990000|2022-01-28 06:06:30|93752|93676.5|93751.4|93679.2|93752.6|93679.2|93749.4|93675.8|35
1643350000000|2022-01-28 06:06:40|93751.5|93679.6|93743|93693|93754|93693.1|93742.4|93678.5|32
1643350010000|2022-01-28 06:06:50|93743.1|93693.1|93742.9|93692.9|93758.7|93693.9|93742.9|93682.8|34
1643350020000|2022-01-28 06:07:00|93743.6|93693.6|93757.4|93686.6|93757.7|93697|93743.6|93685.8|35
1643350030000|2022-01-28 06:07:10|93746.9|93686.8|93760.3|93687.6|93761.7|93697.4|93745.9|93686.4|38
1643350040000|2022-01-28 06:07:20|93759.7|93686.9|93759.9|93687.6|93761.9|93697.7|93747.7|93686.9|25
1643350050000|2022-01-28 06:07:30|93761|93687.4|93749.6|93699.6|93761.6|93700.5|93749.2|93687|37
1643350060000|2022-01-28 06:07:40|93749|93699|93763|93689.8|93764.3|93699.7|93748.6|93688.9|25
1643350070000|2022-01-28 06:07:50|93762.9|93689.7|93760.7|93690.4|93763.2|93701.5|93749.7|93689.7|29
1643350080000|2022-01-28 06:08:00|93761.4|93690.3|93764|93692.4|93765.2|93702.4|93752.3|93690.2|37
1643350090000|2022-01-28 06:08:10|93763.7|93692.2|93750.9|93700.9|93764.9|93702.1|93749.2|93691.4|26
1643350100000|2022-01-28 06:08:20|93751.5|93701.5|93761.8|93691.3|93761.8|93701.5|93749.2|93691.3|19
1643350110000|2022-01-28 06:08:30|93761.6|93691.2|93749.4|93699.4|93763.9|93702.4|93747|93688.8|40
1643350120000|2022-01-28 06:08:40|93760.3|93689.3|93747.8|93697.8|93760.3|93699.2|93747.8|93688|21
1643350130000|2022-01-28 06:08:50|93758.9|93687.8|93758.4|93687.3|93761.7|93698.1|93745|93684.5|31
1643350140000|2022-01-28 06:09:00|93747|93697|93759.5|93688.1|93759.6|93698.3|93746.9|93686.6|24
1643350150000|2022-01-28 06:09:10|93759.6|93688.6|93759.8|93687.9|93759.8|93698.2|93747.2|93687.9|29
1643350160000|2022-01-28 06:09:20|93758.6|93688.1|93744|93694|93759.5|93696.2|93744|93683.5|24
1643350170000|2022-01-28 06:09:30|93756.5|93684.9|93745.1|93695.1|93756.5|93695.4|93742.9|93683.6|30
1643350180000|2022-01-28 06:09:40|93745.2|93695.2|93742.7|93692.7|93755.1|93695.2|93742|93685|25
1643350190000|2022-01-28 06:09:50|93742.6|93692.6|93743|93693|93753.6|93693.1|93741.5|93682.3|29
1643350200000|2022-01-28 06:10:00|93742.6|93692.6|93743.1|93693.1|93754.2|93693.5|93737|93674|50
1643350210000|2022-01-28 06:10:10|93753.8|93682.9|93751.8|93681.6|93758.5|93692.8|93741|93681|35
1643350220000|2022-01-28 06:10:20|93751.9|93681.7|93740.9|93690.9|93753|93691.4|93740.9|93680.6|13
1643350230000|2022-01-28 06:10:30|93741|93691|93743.4|93693.4|93755.2|93693.5|93741|93683|33
1643350240000|2022-01-28 06:10:40|93743.2|93693.2|93754.8|93682.3|93757.8|93693.8|93742.1|93682.3|25
1643350250000|2022-01-28 06:10:50|93756|93682.4|93747.3|93697.3|93763.8|93698.8|93741.5|93682.2|31
1643350260000|2022-01-28 06:11:00|93747.6|93697.6|93758.2|93686.9|93758.8|93697.6|93746.2|93685.8|30
1643350270000|2022-01-28 06:11:10|93747.2|93697.2|93744.3|93694.3|93758|93697.2|93742.8|93683.2|31
1643350280000|2022-01-28 06:11:20|93755.1|93684.7|93756.8|93685.7|93757.5|93695.8|93743.5|93684.1|29
1643350290000|2022-01-28 06:11:30|93756.5|93685.6|93762.7|93691.2|93765.4|93701.3|93745.2|93685.2|49
1643350300000|2022-01-28 06:11:40|93766.8|93690.7|93752.4|93702.4|93766.8|93702.4|93752.4|93690|33
1643350310000|2022-01-28 06:11:50|93764.3|93691.9|93765.8|93692.2|93767.2|93692.4|93764.1|93690.9|39
1643350320000|2022-01-28 06:12:00|93764.8|93692.5|93751.2|93701.2|93767.2|93701.2|93747.8|93688.5|34
1643350330000|2022-01-28 06:12:10|93751.1|93701.1|93750.2|93700.2|93764.2|93702.4|93749.3|93689|40
1643350340000|2022-01-28 06:12:20|93750|93700|93766|93692.4|93766|93702.3|93748.1|93691.8|22
1643350350000|2022-01-28 06:12:30|93765.7|93692.3|93764.7|93692.1|93765.7|93693|93762.7|93692|18
1643350360000|2022-01-28 06:12:40|93764.9|93692.2|93754|93704|93765.1|93704.1|93750.6|93691.6|25
1643350370000|2022-01-28 06:12:50|93754.1|93704.1|93767.9|93693.6|93767.9|93706.1|93754.1|93693.6|26
1643350380000|2022-01-28 06:13:00|93755.2|93705.2|93768.1|93696|93769.5|93706.5|93755.2|93693.7|25
1643350390000|2022-01-28 06:13:10|93769|93695.3|93767.6|93695.6|93771.9|93707.1|93757.1|93694.1|20
1643350400000|2022-01-28 06:13:20|93769.2|93695.1|93751.8|93701.8|93769.3|93703.8|93749.8|93692.1|18
1643350410000|2022-01-28 06:13:30|93751.9|93701.9|93764.2|93692.1|93766.3|93702.5|93749.9|93690.1|15
1643350420000|2022-01-28 06:13:40|93762.8|93692.2|93763.6|93692.4|93766.3|93692.4|93762.8|93690.3|5
1643350430000|2022-01-28 06:13:50|93764.8|93691.6|93748.5|93698.5|93764.8|93702.3|93748.5|93690.7|20
1643350440000|2022-01-28 06:14:00|93749.4|93699.4|93754|93704|93764.1|93704.4|93749.4|93694|21
1643350450000|2022-01-28 06:14:10|93753.7|93703.7|93763.5|93684.7|93766.9|93703.7|93747.7|93684.2|41
1643350460000|2022-01-28 06:14:20|93763.6|93685.1|93748.3|93698.3|93764.6|93698.3|93746.5|93684.2|30
1643350470000|2022-01-28 06:14:30|93748.1|93698.1|93760.1|93687.5|93762.3|93698.6|93747.5|93687.1|23
1643350480000|2022-01-28 06:14:40|93761.1|93687|93761.6|93688.8|93762.2|93689.8|93759|93687|16
1643350490000|2022-01-28 06:14:50|93763.2|93688.6|93749|93699|93763.2|93699.3|93746.7|93687.4|29
1643350500000|2022-01-28 06:15:00|93748.6|93698.6|93763.2|93692|93763.2|93702.5|93748.4|93686.8|32
1643350510000|2022-01-28 06:15:10|93763|93692.1|93750|93700|93763|93700.3|93749.8|93690.2|20
1643350520000|2022-01-28 06:15:20|93749.6|93699.6|93748.7|93698.7|93758.7|93700.2|93747.6|93688.2|17
1643350530000|2022-01-28 06:15:30|93748.4|93698.4|93762|93691.4|93762.7|93699.4|93748.4|93688.3|19
1643350540000|2022-01-28 06:15:40|93763.3|93690.4|93759.9|93687.1|93763.3|93700.2|93746.4|93687.1|24
1643350550000|2022-01-28 06:15:50|93758.3|93688|93744.8|93694.8|93764.1|93698.8|93744.8|93683.9|35
1643350560000|2022-01-28 06:16:00|93755.7|93684.8|93743.9|93693.9|93755.7|93694.9|93743.9|93683.6|18
1643350570000|2022-01-28 06:16:10|93744|93694|93757.4|93678.2|93757.4|93694|93741|93678|31
1643350580000|2022-01-28 06:16:20|93753.7|93680.6|93752.2|93680.7|93754.8|93681.5|93751.5|93679.7|23
1643350590000|2022-01-28 06:16:30|93752.7|93680.3|93751.8|93680.2|93753.2|93691.3|93741.1|93679.7|17
1643350600000|2022-01-28 06:16:40|93741|93691|93751.1|93680.1|93752.5|93691|93738.9|93679.6|10
1643350610000|2022-01-28 06:16:50|93751.2|93679.7|93750.3|93679.3|93751.7|93690.4|93737.9|93677.6|18
1643350620000|2022-01-28 06:17:00|93756.9|93677.1|93754.5|93680.2|93756.9|93690.6|93740.6|93676.1|25
1643350630000|2022-01-28 06:17:10|93753.5|93680.9|93752.2|93681.2|93754.8|93681.2|93752.2|93679.9|21
1643350640000|2022-01-28 06:17:20|93754.4|93679.8|93746.7|93675.3|93754.4|93688|93735|93673.3|40
1643350650000|2022-01-28 06:17:30|93748.1|93674.4|93744.6|93674.6|93749.5|93675.1|93744.4|93672.4|20
1643350660000|2022-01-28 06:17:40|93744.9|93684.9|93731.9|93681.9|93745.1|93684.9|93730.5|93673.2|25
1643350670000|2022-01-28 06:17:50|93732.3|93682.3|93744.3|93672.4|93747|93683.2|93732.3|93671.3|23
1643350680000|2022-01-28 06:18:00|93744.6|93671.7|93743.3|93671.6|93744.6|93681|93729.4|93671.6|21
1643350690000|2022-01-28 06:18:10|93743.4|93671.7|93746.9|93672.4|93747.8|93682.1|93731.8|93671.5|24
1643350700000|2022-01-28 06:18:20|93747.1|93671.5|93742.3|93670.4|93747.1|93681|93730.1|93670.4|21
1643350710000|2022-01-28 06:18:30|93742.5|93670.3|93734.1|93684.1|93742.5|93684.3|93731.3|93670.3|18
1643350720000|2022-01-28 06:18:40|93734.3|93684.3|93747.3|93675.9|93750|93684.6|93733.9|93674.3|20
1643350730000|2022-01-28 06:18:50|93747.1|93675.6|93757.1|93679.7|93759.6|93694.5|93738.2|93675.5|41
1643350740000|2022-01-28 06:19:00|93750.8|93676.7|93746.6|93671.7|93750.8|93685.8|93734.3|93671.7|40
1643350750000|2022-01-28 06:19:10|93747.3|93671|93748.4|93671|93748.4|93683|93733|93670.9|17
1643350760000|2022-01-28 06:19:20|93744.4|93673|93745.3|93672.3|93749.7|93674.4|93743.8|93671.2|19
1643350770000|2022-01-28 06:19:30|93745.1|93672.6|93744.9|93672.5|93747.1|93673.3|93744.8|93670.8|21
1643350780000|2022-01-28 06:19:40|93745.1|93672.7|93750.6|93672.4|93750.8|93673|93744.9|93671.5|25
1643350790000|2022-01-28 06:19:50|93748.5|93673.8|93743.9|93672.8|93748.5|93683.1|93732.7|93670.4|27
1643350800000|2022-01-28 06:20:00|93745.9|93671.9|93745.1|93672.4|93747.4|93673.2|93744|93671|28
1643350810000|2022-01-28 06:20:10|93744.3|93673|93746.1|93672.5|93747.1|93673.2|93744.2|93672.2|31
1643350820000|2022-01-28 06:20:20|93747.2|93671.6|93754|93675.3|93754.2|93688.9|93733.3|93670.8|27
1643350830000|2022-01-28 06:20:30|93751.2|93677|93753|93675|93755.2|93678.1|93748.6|93674.2|13
1643350840000|2022-01-28 06:20:40|93752.2|93674.3|93750.2|93675.4|93753.8|93678|93748.6|93674.3|26
1643350850000|2022-01-28 06:20:50|93750.3|93675.3|93756|93679.6|93756.9|93689.2|93738.1|93674.5|30
1643350860000|2022-01-28 06:21:00|93755.6|93680.3|93748.7|93672|93758.6|93684.9|93734.3|93670.6|32
1643350870000|2022-01-28 06:21:10|93747.1|93673.4|93747.6|93667.7|93753.3|93683|93733|93667.7|16
1643350880000|2022-01-28 06:21:20|93748|93667|93741.5|93669.8|93748|93670|93741.5|93667|12
1643350890000|2022-01-28 06:21:30|93741.4|93670.5|93747|93670.5|93748.3|93672.1|93741.4|93668.8|18
1643350900000|2022-01-28 06:21:40|93745.1|93670.9|93743.4|93671.1|93747.7|93672.8|93742.2|93668.8|19
1643350910000|2022-01-28 06:21:50|93744.3|93672|93731.9|93681.9|93746.2|93681.9|93730.5|93669.8|22
1643350920000|2022-01-28 06:22:00|93731.4|93681.4|93747.4|93671|93748.7|93681.6|93731.4|93670.1|20
1643350930000|2022-01-28 06:22:10|93748.1|93670.5|93744.2|93670.5|93748.2|93682.6|93731.7|93670|24
1643350940000|2022-01-28 06:22:20|93744.4|93671|93744.3|93672.2|93747.2|93673|93742.6|93670.1|18
1643350950000|2022-01-28 06:22:30|93744.2|93672.4|93749.1|93667.5|93749.6|93672.4|93744.2|93667.2|8
1643350960000|2022-01-28 06:22:40|93747.9|93669.7|93747.3|93671.5|93747.9|93673.3|93745.7|93669.7|15
1643350970000|2022-01-28 06:22:50|93747.7|93671.9|93759.8|93688.7|93762.7|93698.1|93734.3|93671.9|40
1643350980000|2022-01-28 06:23:00|93759.5|93688.8|93762.5|93689|93762.9|93699.9|93748.2|93687.4|32
1643350990000|2022-01-28 06:23:10|93761.6|93688.7|93761|93690.3|93762.1|93700.7|93750.1|93688.7|25
1643351000000|2022-01-28 06:23:20|93760.7|93690|93754.7|93704.7|93769.4|93707.7|93751.6|93690|42
1643351010000|2022-01-28 06:23:30|93756.4|93706.4|93757.3|93707.3|93769.8|93708|93756.2|93696.2|22
1643351020000|2022-01-28 06:23:40|93756.8|93706.8|93752.3|93702.3|93767.4|93707.2|93751.7|93696.6|21
1643351030000|2022-01-28 06:23:50|93752.6|93702.6|93755.5|93705.5|93766.9|93705.5|93752.4|93692.5|26
1643351040000|2022-01-28 06:24:00|93766.8|93695.4|93774.3|93697.1|93776.7|93708.8|93753.9|93694.9|30
1643351050000|2022-01-28 06:24:10|93771.7|93697.7|93773.3|93696.6|93778|93708.2|93758.2|93695.8|25
1643351060000|2022-01-28 06:24:20|93773.9|93696.7|93768.2|93697.3|93773.9|93707.4|93756.7|93696.6|29
1643351070000|2022-01-28 06:24:30|93768.3|93697.5|93757.2|93707.2|93770.6|93707.7|93756.1|93697.2|24
1643351080000|2022-01-28 06:24:40|93757|93707|93755.6|93705.6|93770.4|93707.7|93753.8|93695|28
1643351090000|2022-01-28 06:24:50|93756.3|93706.3|93756.8|93706.8|93770.2|93707.5|93754.5|93694.5|16
1643351100000|2022-01-28 06:25:00|93756.7|93706.7|93773|93700|93773|93708.8|93754.3|93699.9|29
1643351110000|2022-01-28 06:25:10|93772.8|93699.8|93760.3|93710.3|93775.8|93712.2|93758.1|93699.2|45
1643351120000|2022-01-28 06:25:20|93760.7|93710.7|93760.4|93710.4|93760.7|93710.7|93759.6|93709.6|17
1643351130000|2022-01-28 06:25:30|93773.5|93701|93759.4|93709.4|93773.5|93712.5|93759.1|93701|24
1643351140000|2022-01-28 06:25:40|93759.8|93709.8|93761.9|93711.9|93774.1|93712.2|93759.4|93699.2|19
1643351150000|2022-01-28 06:25:50|93761.2|93711.2|93768.6|93698.5|93769.7|93711.3|93758.8|93698.4|19
1643351160000|2022-01-28 06:26:00|93758.1|93708.1|93772.6|93702|93772.6|93712.3|93758.1|93702|18
1643351170000|2022-01-28 06:26:10|93772.2|93701.6|93761.4|93711.4|93775.2|93712.9|93761.1|93701.1|25
1643351180000|2022-01-28 06:26:20|93772.1|93702|93759.9|93709.9|93773|93712|93758.3|93702|11
1643351190000|2022-01-28 06:26:30|93759.3|93709.3|93769.3|93696.3|93772.7|93711.3|93753.5|93695.4|33
1643351200000|2022-01-28 06:26:40|93770|93695.8|93758.4|93708.4|93771.2|93708.5|93753.1|93695.1|40
1643351210000|2022-01-28 06:26:50|93758.6|93708.6|93763.7|93713.7|93777.8|93714.6|93758.6|93698|25
1643351220000|2022-01-28 06:27:00|93764|93714|93775.6|93704.3|93777|93716.1|93763.5|93703.8|26
1643351230000|2022-01-28 06:27:10|93764|93714|93766.2|93716.2|93778.1|93716.2|93764|93704|13
1643351240000|2022-01-28 06:27:20|93777.9|93706.5|93766.6|93716.6|93777.9|93717.3|93766.6|93705.7|24
1643351250000|2022-01-28 06:27:30|93767.9|93717.9|93770|93720|93781.6|93720|93766.7|93706.3|33
1643351260000|2022-01-28 06:27:40|93780.9|93710|93771.7|93721.7|93781.2|93722|93769.7|93709.3|23
1643351270000|2022-01-28 06:27:50|93771.8|93721.8|93779.7|93729.7|93789.9|93730.1|93771.4|93712.8|41
1643351280000|2022-01-28 06:28:00|93778.9|93728.9|93774.3|93724.3|93789|93729|93774.1|93716|34
1643351290000|2022-01-28 06:28:10|93774.2|93724.2|93774|93724|93774.8|93724.8|93773.6|93723.6|24
1643351300000|2022-01-28 06:28:20|93774.2|93724.2|93787.8|93716.6|93788.2|93727.4|93774.1|93714.1|21
1643351310000|2022-01-28 06:28:30|93777|93727|93787|93712|93787|93727.7|93773|93711.6|48
1643351320000|2022-01-28 06:28:40|93773.3|93723.3|93770.4|93720.4|93785.6|93723.3|93770|93711.5|30
1643351330000|2022-01-28 06:28:50|93770.3|93720.3|93773.6|93723.6|93783.2|93723.6|93769.5|93712.8|42
1643351340000|2022-01-28 06:29:00|93773.7|93723.7|93773.3|93723.3|93773.9|93723.9|93772.5|93722.5|37
1643351350000|2022-01-28 06:29:10|93772.9|93722.9|93773.4|93723.4|93783.5|93723.9|93772.9|93712.9|29
1643351360000|2022-01-28 06:29:20|93773.3|93723.3|93772.7|93722.7|93788.5|93727.7|93771.7|93713.6|61
1643351370000|2022-01-28 06:29:30|93773.2|93723.2|93771.9|93721.9|93785|93723.7|93771.1|93710.7|34
1643351380000|2022-01-28 06:29:40|93771.8|93721.8|93768.5|93718.5|93780.9|93722.3|93768.1|93708.1|52
1643351390000|2022-01-28 06:29:50|93777.9|93707.9|93769.6|93719.6|93780.6|93720.1|93768.3|93706.5|25
1643351400000|2022-01-28 06:30:00|93769.4|93719.4|93776.5|93702.8|93776.5|93719.5|93757.7|93696.9|48
1643351410000|2022-01-28 06:30:10|93776.9|93703.5|93777.3|93705.6|93778.2|93716.6|93766|93702.9|29
1643351420000|2022-01-28 06:30:20|93778|93705.3|93777.9|93706|93782.3|93716|93764.8|93703.2|22
1643351430000|2022-01-28 06:30:30|93778.6|93705.1|93771.1|93721.1|93781.4|93721.5|93765.8|93705.1|26
1643351440000|2022-01-28 06:30:40|93781.7|93709|93781.6|93709.9|93788.7|93721.3|93770.3|93707|22
1643351450000|2022-01-28 06:30:50|93783|93708.7|93785.1|93714.9|93785.1|93724.3|93770.3|93708.7|34
1643351460000|2022-01-28 06:31:00|93775|93725|93773.6|93723.6|93789.6|93725.7|93773.6|93711.3|21
1643351470000|2022-01-28 06:31:10|93773.5|93723.5|93770.4|93720.4|93784|93723.5|93770.4|93708|15
1643351480000|2022-01-28 06:31:20|93780.7|93710.6|93770.2|93720.2|93780.7|93721.1|93768.9|93710.6|20
1643351490000|2022-01-28 06:31:30|93769.8|93719.8|93770.3|93720.3|93771.2|93721.2|93769.8|93719.8|21
1643351500000|2022-01-28 06:31:40|93770.5|93720.5|93770.7|93720.7|93770.9|93720.9|93769.8|93719.8|14
1643351510000|2022-01-28 06:31:50|93770.9|93720.9|93775.1|93725.1|93786.8|93725.1|93770.8|93713.6|24
1643351520000|2022-01-28 06:32:00|93775.3|93725.3|93771.6|93721.6|93785.5|93725.5|93771.6|93714.8|22
1643351530000|2022-01-28 06:32:10|93771.7|93721.7|93759.8|93709.8|93782.8|93722.2|93757.5|93695.6|33
1643351540000|2022-01-28 06:32:20|93759.4|93709.4|93762.6|93712.6|93762.7|93712.7|93759.4|93709.4|20
1643351550000|2022-01-28 06:32:30|93762.9|93712.9|93760.9|93710.9|93763.6|93713.6|93760.2|93710.2|22
1643351560000|2022-01-28 06:32:40|93760.7|93710.7|93759.7|93709.7|93761.1|93711.1|93757.8|93707.8|30
1643351570000|2022-01-28 06:32:50|93761.2|93711.2|93754.9|93704.9|93761.2|93711.2|93754.9|93704.9|41
1643351580000|2022-01-28 06:33:00|93755.2|93705.2|93768.5|93695.8|93769.2|93706.1|93754.9|93695.4|33
1643351590000|2022-01-28 06:33:10|93768.8|93696|93753.8|93703.8|93768.8|93706|93753.8|93693.7|28
1643351600000|2022-01-28 06:33:20|93753.6|93703.6|93756|93706|93767.5|93707.4|93753.6|93696.9|28
1643351610000|2022-01-28 06:33:30|93756.3|93706.3|93759.8|93709.8|93770.9|93710.7|93755.3|93692.9|33
1643351620000|2022-01-28 06:33:40|93759.2|93709.2|93759.5|93709.5|93771.6|93710.1|93759.2|93699.8|17
1643351630000|2022-01-28 06:33:50|93759.7|93709.7|93760.5|93710.5|93760.5|93710.5|93758.6|93708.6|26
1643351640000|2022-01-28 06:34:00|93760.2|93710.2|93768.6|93698.4|93768.6|93710.2|93756.6|93698.4|31
1643351650000|2022-01-28 06:34:10|93758.3|93708.3|93767.6|93697.6|93768.3|93708.4|93757.1|93697.6|10
1643351660000|2022-01-28 06:34:20|93757.5|93707.5|93756.9|93706.9|93768.8|93708|93756.8|93696.8|13
1643351670000|2022-01-28 06:34:30|93757.3|93707.3|93753.9|93703.9|93758.2|93708.2|93753.6|93703.6|31
1643351680000|2022-01-28 06:34:40|93754.4|93704.4|93758.7|93708.7|93758.7|93708.7|93754.2|93704.2|23
1643351690000|2022-01-28 06:34:50|93758.6|93708.6|93758.8|93708.8|93760.3|93710.3|93758.6|93708.6|24
1643351700000|2022-01-28 06:35:00|93759.5|93709.5|93754.5|93704.5|93759.5|93709.5|93754.2|93704.2|27
1643351710000|2022-01-28 06:35:10|93754.4|93704.4|93754.4|93704.4|93755.1|93705.1|93754.3|93704.3|13
1643351720000|2022-01-28 06:35:20|93755|93705|93754.2|93704.2|93755.5|93705.5|93753.5|93703.5|17
1643351730000|2022-01-28 06:35:30|93753.6|93703.6|93752.2|93702.2|93754.5|93704.5|93752|93702|18
1643351740000|2022-01-28 06:35:40|93752.6|93702.6|93752.2|93702.2|93754.1|93704.1|93752|93702|25
1643351750000|2022-01-28 06:35:50|93753|93703|93753.9|93703.9|93758.7|93708.7|93752.4|93702.4|35
1643351760000|2022-01-28 06:36:00|93754|93704|93754.2|93704.2|93754.9|93704.9|93753.7|93703.7|25
1643351770000|2022-01-28 06:36:10|93754.5|93704.5|93754.9|93704.9|93755.3|93705.3|93753.5|93703.5|28
1643351780000|2022-01-28 06:36:20|93754.2|93704.2|93754.9|93704.9|93755|93705|93753.7|93703.7|25
1643351790000|2022-01-28 06:36:30|93754.8|93704.8|93758.8|93708.8|93759.4|93709.4|93754.2|93704.2|25
1643351800000|2022-01-28 06:36:40|93758.9|93708.9|93759.1|93709.1|93759.4|93709.4|93758.2|93708.2|11
1643351810000|2022-01-28 06:36:50|93759.9|93709.9|93757.2|93707.2|93759.9|93709.9|93757.1|93707.1|27
1643351820000|2022-01-28 06:37:00|93757.1|93707.1|93757.6|93707.6|93757.7|93707.7|93756.6|93706.6|34
1643351830000|2022-01-28 06:37:10|93757.8|93707.8|93759.5|93709.5|93759.6|93709.6|93757.7|93707.7|18
1643351840000|2022-01-28 06:37:20|93759.4|93709.4|93758.8|93708.8|93759.8|93709.8|93756.1|93706.1|25
1643351850000|2022-01-28 06:37:30|93758.7|93708.7|93755.7|93705.7|93759.6|93709.6|93755.7|93705.7|29
1643351860000|2022-01-28 06:37:40|93755.9|93705.9|93753.7|93703.7|93755.9|93705.9|93753|93703|19
1643351870000|2022-01-28 06:37:50|93753.8|93703.8|93754|93704|93755.2|93705.2|93753.6|93703.6|10
1643351880000|2022-01-28 06:38:00|93754.2|93704.2|93754.7|93704.7|93757.4|93707.4|93752.6|93702.6|31
1643351890000|2022-01-28 06:38:10|93754.5|93704.5|93755|93705|93757.7|93707.7|93754.2|93704.2|24
1643351900000|2022-01-28 06:38:20|93755.3|93705.3|93755.7|93705.7|93756|93706|93754.6|93704.6|19
1643351910000|2022-01-28 06:38:30|93754.9|93704.9|93748.8|93698.8|93758.8|93705.5|93748.3|93688.7|33
1643351920000|2022-01-28 06:38:40|93748.6|93698.6|93748.5|93698.5|93760.4|93700.8|93748.3|93689|38
1643351930000|2022-01-28 06:38:50|93748.3|93698.3|93743.4|93693.4|93759.1|93699.1|93743.1|93688.6|36
1643351940000|2022-01-28 06:39:00|93743.6|93693.6|93745.3|93695.3|93756.5|93695.8|93742.2|93684.7|37
1643351950000|2022-01-28 06:39:10|93745.4|93695.4|93745.9|93695.9|93757|93697.1|93745.3|93685|26
1643351960000|2022-01-28 06:39:20|93746.3|93696.3|93747|93697|93747.1|93697.1|93744.9|93694.9|24
1643351970000|2022-01-28 06:39:30|93757.4|93686.8|93746.3|93696.3|93757.4|93697.4|93744.9|93686.8|18
1643351980000|2022-01-28 06:39:40|93746.4|93696.4|93745.3|93695.3|93746.5|93696.5|93745.1|93695.1|28
1643351990000|2022-01-28 06:39:50|93745.1|93695.1|93758.6|93688.2|93758.6|93697.5|93744.5|93685.2|26
1643352000000|2022-01-28 06:40:00|93748.3|93698.3|93757.6|93687.3|93759.4|93698.3|93748.3|93686.7|14
1643352010000|2022-01-28 06:40:10|93758.3|93687.9|93746.5|93696.5|93759.1|93697.8|93746.2|93686.9|18
1643352020000|2022-01-28 06:40:20|93746.1|93696.1|93750.2|93700.2|93750.2|93700.2|93746.1|93696.1|20
1643352030000|2022-01-28 06:40:30|93760.4|93690.3|93758.4|93708.4|93764.7|93711|93752.7|93690.3|37
1643352040000|2022-01-28 06:40:40|93760.8|93710.8|93764.9|93714.9|93764.9|93714.9|93758.7|93708.7|20
1643352050000|2022-01-28 06:40:50|93764.1|93714.1|93764.9|93714.9|93766|93716|93763.6|93713.6|50
1643352060000|2022-01-28 06:41:00|93765|93715|93759.6|93709.6|93765.9|93715.9|93759.6|93709.6|46
1643352070000|2022-01-28 06:41:10|93760.1|93710.1|93764.7|93714.7|93764.7|93714.7|93759.4|93709.4|40
1643352080000|2022-01-28 06:41:20|93765.3|93715.3|93770|93720|93772|93722|93762.8|93712.8|43
1643352090000|2022-01-28 06:41:30|93770.1|93720.1|93765.2|93715.2|93770.6|93720.6|93764.6|93714.6|43
1643352100000|2022-01-28 06:41:40|93767.1|93717.1|93766.8|93716.8|93768.5|93718.5|93766.2|93716.2|46
1643352110000|2022-01-28 06:41:50|93766.5|93716.5|93767.6|93717.6|93768.2|93718.2|93765.8|93715.8|26
1643352120000|2022-01-28 06:42:00|93767.9|93717.9|93770.5|93720.5|93772.3|93722.3|93767.9|93717.9|45
1643352130000|2022-01-28 06:42:10|93771.5|93721.5|93772.5|93722.5|93774.8|93724.8|93770|93720|41
1643352140000|2022-01-28 06:42:20|93771.8|93721.8|93772|93722|93772.5|93722.5|93769.8|93719.8|33
1643352150000|2022-01-28 06:42:30|93772.1|93722.1|93769.2|93719.2|93772.1|93722.1|93767.4|93717.4|20
1643352160000|2022-01-28 06:42:40|93767.4|93717.4|93766.3|93716.3|93769.3|93719.3|93765.7|93715.7|19
1643352170000|2022-01-28 06:42:50|93766.8|93716.8|93766.1|93716.1|93767.5|93717.5|93766.1|93716.1|10
1643352180000|2022-01-28 06:43:00|93766.4|93716.4|93770.3|93720.3|93770.5|93720.5|93764.6|93714.6|54
1643352190000|2022-01-28 06:43:10|93767.3|93717.3|93768.7|93718.7|93770.2|93720.2|93764.5|93714.5|25
1643352200000|2022-01-28 06:43:20|93764.7|93714.7|93766.9|93716.9|93768.2|93718.2|93764|93714|48
1643352210000|2022-01-28 06:43:30|93766.3|93716.3|93765.9|93715.9|93767.3|93717.3|93764.8|93714.8|15
1643352220000|2022-01-28 06:43:40|93765|93715|93762.3|93712.3|93765.8|93715.8|93759.2|93709.2|36
1643352230000|2022-01-28 06:43:50|93763.1|93713.1|93763|93713|93763.5|93713.5|93758.7|93708.7|62
1643352240000|2022-01-28 06:44:00|93763.3|93713.3|93761.7|93711.7|93765.5|93715.5|93761.3|93711.3|38
1643352250000|2022-01-28 06:44:10|93761.6|93711.6|93760|93710|93763|93713|93760|93710|58
1643352260000|2022-01-28 06:44:20|93760.3|93710.3|93762.4|93712.4|93765.6|93715.6|93760.3|93710.3|43
1643352270000|2022-01-28 06:44:30|93759.4|93709.4|93763.9|93713.9|93767.3|93717.3|93759.4|93709.4|44
1643352280000|2022-01-28 06:44:40|93763.8|93713.8|93754.6|93704.6|93763.8|93713.8|93754|93704|30
1643352290000|2022-01-28 06:44:50|93754.5|93704.5|93756.5|93706.5|93756.5|93706.5|93754.5|93704.5|25
1643352300000|2022-01-28 06:45:00|93756.1|93706.1|93757.5|93707.5|93758.5|93708.5|93755.4|93705.4|23
1643352310000|2022-01-28 06:45:10|93757.4|93707.4|93760.1|93710.1|93760.3|93710.3|93755.9|93705.9|23
1643352320000|2022-01-28 06:45:20|93760.2|93710.2|93759|93709|93760.3|93710.3|93758.2|93708.2|17
1643352330000|2022-01-28 06:45:30|93758.7|93708.7|93760.1|93710.1|93760.1|93710.1|93758.7|93708.7|13
1643352340000|2022-01-28 06:45:40|93759.7|93709.7|93763.3|93713.3|93763.3|93713.3|93759.4|93709.4|17
1643352350000|2022-01-28 06:45:50|93761.8|93711.8|93761.2|93711.2|93762.4|93712.4|93760.8|93710.8|17
1643352360000|2022-01-28 06:46:00|93761.9|93711.9|93762.8|93712.8|93764.2|93714.2|93760.6|93710.6|28
1643352370000|2022-01-28 06:46:10|93762.3|93712.3|93761.1|93711.1|93762.3|93712.3|93756.8|93706.8|43
1643352380000|2022-01-28 06:46:20|93761|93711|93761.6|93711.6|93761.9|93711.9|93760.7|93710.7|19
1643352390000|2022-01-28 06:46:30|93762|93712|93763.1|93713.1|93763.8|93713.8|93761.7|93711.7|28
1643352400000|2022-01-28 06:46:40|93762.8|93712.8|93760.2|93710.2|93763.1|93713.1|93760.1|93710.1|26
1643352410000|2022-01-28 06:46:50|93760.4|93710.4|93761.4|93711.4|93762.5|93712.5|93755.9|93705.9|33
1643352420000|2022-01-28 06:47:00|93760.9|93710.9|93759.8|93709.8|93762|93712|93759|93709|31
1643352430000|2022-01-28 06:47:10|93759.9|93709.9|93761.5|93711.5|93762.8|93712.8|93759.1|93709.1|30
1643352440000|2022-01-28 06:47:20|93761.4|93711.4|93762.4|93712.4|93764.1|93714.1|93761.4|93711.4|24
1643352450000|2022-01-28 06:47:30|93762|93712|93765.3|93715.3|93765.6|93715.6|93762|93712|27
1643352460000|2022-01-28 06:47:40|93765.5|93715.5|93768.9|93718.9|93770.8|93720.8|93765.5|93715.5|29
1643352470000|2022-01-28 06:47:50|93769.2|93719.2|93768.7|93718.7|93769.9|93719.9|93767.8|93717.8|31
1643352480000|2022-01-28 06:48:00|93768.4|93718.4|93769.7|93719.7|93770.3|93720.3|93767.9|93717.9|23
1643352490000|2022-01-28 06:48:10|93769.6|93719.6|93777.2|93727.2|93780.9|93730.9|93769.5|93719.5|39
1643352500000|2022-01-28 06:48:20|93777|93727|93781.2|93731.2|93781.6|93731.6|93777|93727|41
1643352510000|2022-01-28 06:48:30|93781.4|93731.4|93783|93733|93784.2|93734.2|93781|93731|47
1643352520000|2022-01-28 06:48:40|93782.9|93732.9|93781.6|93731.6|93784.3|93734.3|93780.7|93730.7|41
1643352530000|2022-01-28 06:48:50|93781.9|93731.9|93781.1|93731.1|93784.5|93734.5|93780.1|93730.1|41
1643352540000|2022-01-28 06:49:00|93781.5|93731.5|93787.2|93737.2|93787.2|93737.2|93780.9|93730.9|33
1643352550000|2022-01-28 06:49:10|93787|93737|93785.7|93735.7|93788.9|93738.9|93784.9|93734.9|34
1643352560000|2022-01-28 06:49:20|93785.6|93735.6|93782.9|93732.9|93785.6|93735.6|93781.9|93731.9|34
1643352570000|2022-01-28 06:49:30|93783.8|93733.8|93783.9|93733.9|93784.9|93734.9|93783.1|93733.1|31
1643352580000|2022-01-28 06:49:40|93783.7|93733.7|93783.4|93733.4|93783.9|93733.9|93781.9|93731.9|12
1643352590000|2022-01-28 06:49:50|93783.3|93733.3|93782.1|93732.1|93783.7|93733.7|93781|93731|26
1643352600000|2022-01-28 06:50:00|93782.4|93732.4|93781|93731|93784.8|93734.8|93777.1|93727.1|33
1643352610000|2022-01-28 06:50:10|93780.7|93730.7|93778.1|93728.1|93781|93731|93778.1|93728.1|18
1643352620000|2022-01-28 06:50:20|93778.7|93728.7|93782.1|93732.1|93784.7|93734.7|93777.9|93727.9|27
1643352630000|2022-01-28 06:50:30|93782.5|93732.5|93787.2|93737.2|93788.3|93738.3|93782.3|93732.3|34
1643352640000|2022-01-28 06:50:40|93787.6|93737.6|93784.3|93734.3|93788.1|93738.1|93784.3|93734.3|19
1643352650000|2022-01-28 06:50:50|93784.6|93734.6|93784|93734|93786.6|93736.6|93783.6|93733.6|25
1643352660000|2022-01-28 06:51:00|93783.5|93733.5|93788.7|93738.7|93788.7|93738.7|93783.5|93733.5|33
1643352670000|2022-01-28 06:51:10|93788.9|93738.9|93787.2|93737.2|93788.9|93738.9|93787|93737|19
1643352680000|2022-01-28 06:51:20|93787.9|93737.9|93788.3|93738.3|93788.3|93738.3|93786.9|93736.9|16
1643352690000|2022-01-28 06:51:30|93788.5|93738.5|93788.9|93738.9|93790.6|93740.6|93786.4|93736.4|29
1643352700000|2022-01-28 06:51:40|93788.7|93738.7|93785.5|93735.5|93788.7|93738.7|93785|93735|27
1643352710000|2022-01-28 06:51:50|93785.9|93735.9|93786.5|93736.5|93787.4|93737.4|93785.9|93735.9|24
1643352720000|2022-01-28 06:52:00|93786.6|93736.6|93786.4|93736.4|93788.9|93738.9|93785.9|93735.9|27
1643352730000|2022-01-28 06:52:10|93786|93736|93783.5|93733.5|93787|93737|93783|93733|19
1643352740000|2022-01-28 06:52:20|93783.9|93733.9|93781.7|93731.7|93796.8|93734.4|93780.8|93720.7|24
1643352750000|2022-01-28 06:52:30|93782.3|93732.3|93786.3|93736.3|93786.4|93736.4|93780.7|93730.7|18
1643352760000|2022-01-28 06:52:40|93786.4|93736.4|93782.9|93732.9|93786.4|93736.4|93782.6|93732.6|24
1643352770000|2022-01-28 06:52:50|93783|93733|93786.6|93736.6|93786.6|93736.6|93782.4|93732.4|51
1643352780000|2022-01-28 06:53:00|93786.8|93736.8|93782.5|93732.5|93786.8|93736.8|93781.3|93731.3|29
1643352790000|2022-01-28 06:53:10|93782.1|93732.1|93786.2|93736.2|93795.2|93742.2|93782.1|93722.4|28
1643352800000|2022-01-28 06:53:20|93785.9|93735.9|93781.3|93731.3|93785.9|93735.9|93781.2|93731.2|28
1643352810000|2022-01-28 06:53:30|93781.6|93731.6|93781.7|93731.7|93782.6|93732.6|93781.3|93731.3|24
1643352820000|2022-01-28 06:53:40|93781.5|93731.5|93784.1|93734.1|93784.3|93734.3|93781.5|93731.5|27
1643352830000|2022-01-28 06:53:50|93783.8|93733.8|93783.7|93733.7|93784.5|93734.5|93782.5|93732.5|19
1643352840000|2022-01-28 06:54:00|93783|93733|93783.8|93733.8|93784.1|93734.1|93782.6|93732.6|25
1643352850000|2022-01-28 06:54:10|93783.5|93733.5|93782.4|93732.4|93783.5|93733.5|93781|93731|30
1643352860000|2022-01-28 06:54:20|93781.9|93731.9|93783.6|93733.6|93787.3|93737.3|93780.4|93730.4|36
1643352870000|2022-01-28 06:54:30|93781.9|93731.9|93784.2|93734.2|93785.5|93735.5|93781.9|93731.9|21
1643352880000|2022-01-28 06:54:40|93784.6|93734.6|93788|93738|93788.3|93738.3|93784.5|93734.5|28
1643352890000|2022-01-28 06:54:50|93787.7|93737.7|93790.6|93740.6|93793|93743|93787.2|93737.2|30
1643352900000|2022-01-28 06:55:00|93790.9|93740.9|93794.3|93744.3|93805.8|93747|93790.6|93733.6|39
1643352910000|2022-01-28 06:55:10|93794.5|93744.5|93789.2|93739.2|93805.3|93744.9|93788|93733.4|36
1643352920000|2022-01-28 06:55:20|93789.4|93739.4|93789.9|93739.9|93790.7|93740.7|93788.6|93738.6|18
1643352930000|2022-01-28 06:55:30|93790|93740|93789.3|93739.3|93790|93740|93788.5|93738.5|15
1643352940000|2022-01-28 06:55:40|93789.2|93739.2|93787.5|93737.5|93789.2|93739.2|93786.5|93736.5|23
1643352950000|2022-01-28 06:55:50|93787.7|93737.7|93786.2|93736.2|93798.1|93737.7|93785.6|93727.6|12
1643352960000|2022-01-28 06:56:00|93785.7|93735.7|93785.2|93735.2|93787.8|93737.8|93784.9|93734.9|27
1643352970000|2022-01-28 06:56:10|93785.3|93735.3|93783.2|93733.2|93799.8|93735.7|93782.4|93724.2|36
1643352980000|2022-01-28 06:56:20|93782.5|93732.5|93783.1|93733.1|93783.9|93733.9|93782.2|93732.2|19
1643352990000|2022-01-28 06:56:30|93783.6|93733.6|93788.7|93738.7|93799.8|93740.3|93783.6|93728.4|28
1643353000000|2022-01-28 06:56:40|93788.5|93738.5|93786.7|93736.7|93790.6|93740.6|93786.5|93736.5|26
1643353010000|2022-01-28 06:56:50|93786.4|93736.4|93791.6|93741.6|93801.9|93745.9|93786|93731.8|34
1643353020000|2022-01-28 06:57:00|93791|93741|93792.9|93742.9|93803.3|93743.2|93791|93732.2|30
1643353030000|2022-01-28 06:57:10|93793|93743|93793|93743|93794.5|93744.5|93791.9|93741.9|26
1643353040000|2022-01-28 06:57:20|93793.3|93743.3|93795.2|93745.2|93806.7|93745.4|93792.6|93735.3|19
1643353050000|2022-01-28 06:57:30|93795.7|93745.7|93790.8|93740.8|93807.9|93748.8|93789.9|93736|40
1643353060000|2022-01-28 06:57:40|93790.4|93740.4|93792.7|93742.7|93793.9|93743.9|93788.5|93738.5|41
1643353070000|2022-01-28 06:57:50|93792.6|93742.6|93794.2|93744.2|93795.5|93745.5|93792|93742|35
1643353080000|2022-01-28 06:58:00|93794.1|93744.1|93794.8|93744.8|93795.9|93745.9|93792.2|93742.2|39
1643353090000|2022-01-28 06:58:10|93794.1|93744.1|93794.6|93744.6|93796.5|93746.5|93792.8|93742.8|45
1643353100000|2022-01-28 06:58:20|93794.7|93744.7|93798.3|93748.3|93798.3|93748.3|93793.2|93743.2|62
1643353110000|2022-01-28 06:58:30|93797.8|93747.8|93800.6|93750.6|93800.6|93750.6|93796.3|93746.3|34
1643353120000|2022-01-28 06:58:40|93799.4|93749.4|93796.9|93746.9|93799.9|93749.9|93796.4|93746.4|30
1643353130000|2022-01-28 06:58:50|93796.6|93746.6|93799.5|93749.5|93801|93751|93796.6|93746.6|44
1643353140000|2022-01-28 06:59:00|93796.5|93746.5|93802.7|93752.7|93802.8|93752.8|93795.1|93745.1|41
1643353150000|2022-01-28 06:59:10|93802.4|93752.4|93828|93739.6|93831.2|93752.4|93798.3|93736.2|40
1643353160000|2022-01-28 06:59:20|93828.7|93738.9|93842.7|93749.7|93842.7|93760.5|93810.5|93736.6|49
1643353170000|2022-01-28 06:59:30|93834|93757.4|93854.6|93745.8|93862.6|93757.4|93834|93742.9|44
1643353180000|2022-01-28 06:59:40|93853.9|93749.4|93857.7|93745.5|93860.2|93749.4|93853.9|93742.9|28
1643353190000|2022-01-28 06:59:50|93851.8|93746.2|93898.9|93782.9|93928.3|93812.3|93851.2|93735.2|72
1643353200000|2022-01-28 07:00:00|93897.8|93781.8|93896.3|93780.3|93907.5|93791.5|93894|93778|51
1643353210000|2022-01-28 07:00:10|93901.2|93785.2|93860.9|93762.1|93919.8|93803.8|93854.9|93756.4|66
1643353220000|2022-01-28 07:00:20|93858.8|93763.3|93803.5|93753.5|93858.8|93768.8|93803|93741.1|60
1643353230000|2022-01-28 07:00:30|93803.4|93753.4|93828.3|93778.3|93837.9|93779.5|93803.4|93753.4|37
1643353240000|2022-01-28 07:00:40|93830.5|93780.5|93834.9|93784.9|93848.3|93785.6|93827.6|93772.3|45
1643353250000|2022-01-28 07:00:50|93834.8|93784.8|93843.2|93793.2|93854.5|93793.7|93834.8|93774.3|53
1643353260000|2022-01-28 07:01:00|93842.8|93792.8|93841.2|93791.2|93842.8|93792.8|93839.4|93789.4|30
1643353270000|2022-01-28 07:01:10|93842.7|93792.7|93839.4|93789.4|93849.2|93793.2|93833.1|93773.9|43
1643353280000|2022-01-28 07:01:20|93838.4|93788.4|93837.4|93787.4|93838.6|93788.6|93830.3|93780.3|46
1643353290000|2022-01-28 07:01:30|93837.6|93787.6|93841.7|93791.7|93843.2|93793.2|93825.1|93775.1|43
1643353300000|2022-01-28 07:01:40|93841.1|93791.1|93845.7|93795.7|93852.9|93796.1|93841.1|93782.7|46
1643353310000|2022-01-28 07:01:50|93845.3|93795.3|93844.4|93794.4|93845.8|93795.8|93844.2|93794.2|35
1643353320000|2022-01-28 07:02:00|93844.5|93794.5|93839.4|93789.4|93846.7|93796.7|93838.3|93788.3|50
1643353330000|2022-01-28 07:02:10|93839.6|93789.6|93838.6|93788.6|93842.4|93792.4|93838.1|93788.1|38
1643353340000|2022-01-28 07:02:20|93838.5|93788.5|93839.1|93789.1|93842.4|93792.4|93838.5|93788.5|36
1643353350000|2022-01-28 07:02:30|93839.4|93789.4|93839.7|93789.7|93840.3|93790.3|93834.5|93784.5|46
1643353360000|2022-01-28 07:02:40|93839.6|93789.6|93831.9|93781.9|93841.2|93791.2|93831.7|93781.7|37
1643353370000|2022-01-28 07:02:50|93832|93782|93827.2|93777.2|93832|93782|93825.5|93775.5|49
1643353380000|2022-01-28 07:03:00|93827.1|93777.1|93828|93778|93830.7|93780.7|93825.8|93775.8|53
1643353390000|2022-01-28 07:03:10|93827.7|93777.7|93836.7|93786.7|93839.1|93789.1|93827.7|93777.7|31
1643353400000|2022-01-28 07:03:20|93837.3|93787.3|93838.1|93788.1|93839.3|93789.3|93837.3|93787.3|26
1643353410000|2022-01-28 07:03:30|93838.4|93788.4|93844.5|93794.5|93846.2|93796.2|93836|93786|46
1643353420000|2022-01-28 07:03:40|93844.2|93794.2|93843.1|93793.1|93860|93794.4|93842.8|93776.3|13
1643353430000|2022-01-28 07:03:50|93843|93793|93845.2|93795.2|93846.2|93796.2|93842.7|93792.7|35
1643353440000|2022-01-28 07:04:00|93844.6|93794.6|93846.1|93796.1|93849|93799|93842.5|93792.5|36
1643353450000|2022-01-28 07:04:10|93846.2|93796.2|93845.8|93795.8|93847|93797|93841|93791|44
1643353460000|2022-01-28 07:04:20|93848|93798|93847|93797|93848.4|93798.4|93846.1|93796.1|33
1643353470000|2022-01-28 07:04:30|93847.3|93797.3|93843.7|93793.7|93847.7|93797.7|93843.7|93793.7|32
1643353480000|2022-01-28 07:04:40|93842.6|93792.6|93847.3|93797.3|93848.1|93798.1|93842.6|93792.6|47
1643353490000|2022-01-28 07:04:50|93847.6|93797.6|93847|93797|93847.6|93797.6|93846.3|93796.3|27
1643353500000|2022-01-28 07:05:00|93847.6|93797.6|93849.8|93799.8|93850.4|93800.4|93846.7|93796.7|31
1643353510000|2022-01-28 07:05:10|93849.7|93799.7|93849.9|93799.9|93851.4|93812.3|93833.9|93793.6|49
1643353520000|2022-01-28 07:05:20|93849.8|93799.8|93850.3|93800.3|93851.9|93801.9|93848|93798|50
1643353530000|2022-01-28 07:05:30|93851|93801|93852.8|93802.8|93852.8|93802.8|93847.7|93797.7|48
1643353540000|2022-01-28 07:05:40|93852.6|93802.6|93853.3|93803.3|93854|93804|93851|93801|37
1643353550000|2022-01-28 07:05:50|93853.6|93803.6|93842.8|93817.8|93855.9|93818.4|93837.8|93799.1|50
1643353560000|2022-01-28 07:06:00|93854.5|93804.5|93836.8|93811.8|93855.3|93818|93835.4|93800.9|34
1643353570000|2022-01-28 07:06:10|93836.3|93811.3|93847.2|93797.2|93849.2|93812.7|93834.2|93796.6|37
1643353580000|2022-01-28 07:06:20|93847.5|93797.5|93848.8|93798.8|93850.1|93800.1|93846.1|93796.1|37
1643353590000|2022-01-28 07:06:30|93848.9|93798.9|93848.1|93798.1|93849|93799|93847.7|93797.7|40
1643353600000|2022-01-28 07:06:40|93849.1|93799.1|93845.1|93795.1|93849.1|93808|93831.3|93793.2|41
1643353610000|2022-01-28 07:06:50|93845.8|93795.8|93847.9|93797.9|93848.8|93798.8|93844.4|93794.4|34
1643353620000|2022-01-28 07:07:00|93846.5|93796.5|93848.1|93798.1|93852.4|93809|93833.7|93794|37
1643353630000|2022-01-28 07:07:10|93848.9|93798.9|93853.2|93803.2|93854.3|93804.3|93848.9|93798.9|49
1643353640000|2022-01-28 07:07:20|93853.4|93803.4|93840|93815|93854.4|93816.9|93832.9|93800.8|55
1643353650000|2022-01-28 07:07:30|93840.1|93815.1|93841.4|93816.4|93841.4|93816.4|93839.2|93814.2|35
1643353660000|2022-01-28 07:07:40|93841.9|93816.9|93840.5|93815.5|93841.9|93816.9|93838.4|93813.4|30
1643353670000|2022-01-28 07:07:50|93839.8|93814.8|93838.3|93813.3|93841|93816|93836.5|93811.5|37
1643353680000|2022-01-28 07:08:00|93838.6|93813.6|93841.1|93816.1|93842.1|93817.1|93836.7|93811.7|31
1643353690000|2022-01-28 07:08:10|93840.9|93815.9|93839.2|93814.2|93843.4|93818.4|93838.5|93813.5|40
1643353700000|2022-01-28 07:08:20|93839.4|93814.4|93840|93815|93840|93815|93837.4|93812.4|28
1643353710000|2022-01-28 07:08:30|93840.1|93815.1|93842.9|93817.9|93843.2|93818.2|93839.2|93814.2|30
1643353720000|2022-01-28 07:08:40|93856.4|93806.4|93841.8|93816.8|93856.4|93818.2|93840.7|93806.4|34
1643353730000|2022-01-28 07:08:50|93841.6|93816.6|93841.9|93816.9|93842.7|93817.7|93841.4|93816.4|27
1643353740000|2022-01-28 07:09:00|93842.2|93817.2|93844.5|93819.5|93845.1|93820.1|93842|93817|25
1643353750000|2022-01-28 07:09:10|93844.4|93819.4|93843.1|93818.1|93845.2|93820.2|93843.1|93818.1|16
1643353760000|2022-01-28 07:09:20|93843.4|93818.4|93846.3|93821.3|93848.5|93823.5|93840.6|93815.6|40
1643353770000|2022-01-28 07:09:30|93848.5|93823.5|93865|93840|93866.8|93841.8|93846.9|93821.9|56
1643353780000|2022-01-28 07:09:40|93865.3|93840.3|93874.2|93849.2|93874.2|93849.2|93865.3|93840.3|48
1643353790000|2022-01-28 07:09:50|93874.3|93849.3|93871.9|93846.9|93875.1|93850.1|93871.7|93846.7|38
1643353800000|2022-01-28 07:10:00|93872.6|93847.6|93877.7|93852.7|93897.4|93858.2|93872.6|93841.5|49
1643353810000|2022-01-28 07:10:10|93877.4|93852.4|93881.4|93856.4|93891.9|93857.1|93877.4|93841.9|31
1643353820000|2022-01-28 07:10:20|93881.2|93856.2|93886.4|93861.4|93889.8|93864.8|93881.2|93856.2|55
1643353830000|2022-01-28 07:10:30|93884.8|93859.8|93890.4|93865.4|93890.7|93865.7|93884.8|93859.8|49
1643353840000|2022-01-28 07:10:40|93890.2|93865.2|93896.4|93871.4|93908.9|93871.4|93887.2|93857.8|44
1643353850000|2022-01-28 07:10:50|93896.5|93871.5|93900.1|93875.1|93901|93876|93894.5|93869.5|41
1643353860000|2022-01-28 07:11:00|93899.7|93874.7|93898.6|93873.6|93900.2|93875.2|93896.3|93871.3|39
1643353870000|2022-01-28 07:11:10|93898.7|93873.7|93895.1|93870.1|93898.7|93873.7|93893.3|93868.3|47
1643353880000|2022-01-28 07:11:20|93897.4|93872.4|93904.8|93879.8|93904.8|93879.8|93897.4|93872.4|40
1643353890000|2022-01-28 07:11:30|93904.9|93879.9|93910.1|93885.1|93914.3|93889.3|93904.5|93879.5|49
1643353900000|2022-01-28 07:11:40|93908.8|93883.8|93905.5|93880.5|93923.2|93886.3|93905.1|93873.2|45
1643353910000|2022-01-28 07:11:50|93906|93881|93909.1|93884.1|93910.6|93885.6|93906|93881|41
1643353920000|2022-01-28 07:12:00|93909.4|93884.4|93915.7|93890.7|93918|93893|93909.3|93884.3|41
1643353930000|2022-01-28 07:12:10|93915.9|93890.9|93915.7|93890.7|93918.1|93893.1|93914.8|93889.8|40
1643353940000|2022-01-28 07:12:20|93915.5|93890.5|93915.9|93890.9|93916.3|93891.3|93913.3|93888.3|49
1643353950000|2022-01-28 07:12:30|93916.4|93891.4|93915.9|93890.9|93917.1|93892.1|93914.1|93889.1|49
1643353960000|2022-01-28 07:12:40|93915.8|93890.8|93924.9|93899.9|93925.6|93900.6|93915.7|93890.7|44
1643353970000|2022-01-28 07:12:50|93924.4|93899.4|93927.3|93902.3|93927.3|93902.3|93923.5|93898.5|39
1643353980000|2022-01-28 07:13:00|93926.7|93901.7|93925.2|93900.2|93927.7|93902.7|93923.7|93898.7|43
1643353990000|2022-01-28 07:13:10|93925.1|93900.1|93924.8|93899.8|93935.4|93900.7|93920.7|93885.4|41
1643354000000|2022-01-28 07:13:20|93924.7|93899.7|93929.5|93904.5|93930.8|93905.8|93923.7|93898.7|42
1643354010000|2022-01-28 07:13:30|93929.6|93904.6|93926.9|93901.9|93936.6|93905.7|93922.9|93886.5|32
1643354020000|2022-01-28 07:13:40|93926|93901|93927.5|93902.5|93941.2|93905.9|93926|93889.5|27
1643354030000|2022-01-28 07:13:50|93928.7|93903.7|93923.7|93898.7|93942.2|93904.7|93922.6|93886.2|46
1643354040000|2022-01-28 07:14:00|93923.3|93898.3|93926.3|93901.3|93926.8|93901.8|93923.2|93898.2|22
1643354050000|2022-01-28 07:14:10|93925.4|93900.4|93925.8|93900.8|93928.1|93903.1|93925.2|93900.2|28
1643354060000|2022-01-28 07:14:20|93925.7|93900.7|93930.4|93905.4|93931.6|93906.6|93918.3|93893.3|55
1643354070000|2022-01-28 07:14:30|93931.3|93906.3|93930.5|93905.5|93947.7|93908.9|93930.4|93896.4|41
1643354080000|2022-01-28 07:14:40|93929.8|93904.8|93928.6|93903.6|93932.5|93907.5|93927.7|93902.7|47
1643354090000|2022-01-28 07:14:50|93929|93904|93934.5|93909.5|93942.8|93909.5|93922.9|93892.8|52
1643354100000|2022-01-28 07:15:00|93935.6|93910.6|93935.6|93910.6|93948.8|93913.1|93935.4|93898.8|41
1643354110000|2022-01-28 07:15:10|93935.3|93910.3|93941.1|93916.1|93943.3|93918.3|93935.3|93910.3|44
1643354120000|2022-01-28 07:15:20|93940.4|93915.4|93948.6|93923.6|93958.9|93926.5|93939.4|93908.9|44
1643354130000|2022-01-28 07:15:30|93948.9|93923.9|93956.3|93931.3|93960.1|93935.1|93948.7|93923.7|46
1643354140000|2022-01-28 07:15:40|93955|93930|93963.3|93938.3|93979.7|93941.2|93954.6|93929.6|60
1643354150000|2022-01-28 07:15:50|93964.5|93939.5|93959.2|93934.2|93967.7|93942.7|93954.8|93929.8|58
1643354160000|2022-01-28 07:16:00|93958.4|93933.4|93949.6|93924.6|93960.1|93935.1|93948.6|93923.6|54
1643354170000|2022-01-28 07:16:10|93949.7|93924.7|93952.2|93927.2|93964.8|93927.4|93946.3|93914.7|38
1643354180000|2022-01-28 07:16:20|93952.6|93927.6|93954.6|93929.6|93954.6|93929.6|93946.9|93921.9|53
1643354190000|2022-01-28 07:16:30|93955.2|93930.2|93971.5|93946.5|93991.8|93952.8|93953.4|93928.4|65
1643354200000|2022-01-28 07:16:40|93970.9|93945.9|93984.5|93934.5|93985.4|93949.4|93969.3|93931.1|53
1643354210000|2022-01-28 07:16:50|93985.1|93935.1|93977.3|93952.3|93987.9|93953.4|93970.1|93934.6|50
1643354220000|2022-01-28 07:17:00|93975.9|93950.9|93984.3|93959.3|93998.4|93960.7|93974|93946.4|49
1643354230000|2022-01-28 07:17:10|93996.5|93946.5|93979.1|93954.1|93996.5|93959.5|93975.9|93946.4|39
1643354240000|2022-01-28 07:17:20|93979.2|93954.2|93966.1|93941.1|93993.6|93958.4|93959.5|93934.5|48
1643354250000|2022-01-28 07:17:30|93967.6|93942.6|93976.6|93951.6|93976.6|93951.6|93966.7|93941.7|58
1643354260000|2022-01-28 07:17:40|93975.9|93950.9|93991.4|93966.4|94003.3|93968.7|93975.9|93950.9|62
1643354270000|2022-01-28 07:17:50|93991.3|93966.3|93985.7|93960.7|94003.5|93967.7|93983.1|93946.2|59
1643354280000|2022-01-28 07:18:00|93984.7|93959.7|93987.7|93962.7|93988|93963|93983.9|93958.9|32
1643354290000|2022-01-28 07:18:10|93987.1|93962.1|93988.1|93963.1|93998.8|93963.1|93984.8|93948.8|45
1643354300000|2022-01-28 07:18:20|93987.8|93962.8|93989.6|93964.6|93991.4|93966.4|93987.3|93962.3|40
1643354310000|2022-01-28 07:18:30|93990.1|93965.1|93996.5|93971.5|93996.5|93971.5|93989.4|93964.4|39
1643354320000|2022-01-28 07:18:40|93995.8|93970.8|93993.2|93968.2|94012.8|93974.6|93993|93956.4|57
1643354330000|2022-01-28 07:18:50|93993.3|93968.3|93991.9|93966.9|93994.5|93969.5|93987.8|93962.8|53
1643354340000|2022-01-28 07:19:00|93992.1|93967.1|93995|93970|93995|93970|93991.8|93966.8|40
1643354350000|2022-01-28 07:19:10|93995.3|93970.3|94000.2|93975.2|94002.4|93977.4|93994.2|93969.2|46
1643354360000|2022-01-28 07:19:20|94001.1|93976.1|94004.2|93979.2|94005|93980|94001.1|93976.1|33
1643354370000|2022-01-28 07:19:30|94004.6|93979.6|94006.3|93981.3|94008.8|93983.8|94004.6|93979.6|46
1643354380000|2022-01-28 07:19:40|94005.9|93980.9|94007.8|93982.8|94007.8|93982.8|94004.9|93979.9|40
1643354390000|2022-01-28 07:19:50|94007.9|93982.9|94011.4|93986.4|94011.7|93986.7|94007.2|93982.2|37
1643354400000|2022-01-28 07:20:00|94011.2|93986.2|94016.8|93991.8|94016.8|93991.8|94010|93985|43
1643354410000|2022-01-28 07:20:10|94016.7|93991.7|93998.3|93973.3|94018.3|93993.3|93996.7|93971.7|59
1643354420000|2022-01-28 07:20:20|93998.2|93973.2|94005.7|93980.7|94017.3|93984.1|93998.2|93967.3|50
1643354430000|2022-01-28 07:20:30|94005.8|93980.8|94015.2|93990.2|94015.3|93990.3|94004.8|93979.8|54
1643354440000|2022-01-28 07:20:40|94015.5|93990.5|94018.7|93993.7|94018.7|93993.7|94014.2|93989.2|49
1643354450000|2022-01-28 07:20:50|94021.3|93996.3|94028.9|94003.9|94030.6|94005.6|94020.1|93995.1|58
1643354460000|2022-01-28 07:21:00|94029.2|94004.2|94032.5|94007.5|94034.1|94009.1|94028.4|94003.4|52
1643354470000|2022-01-28 07:21:10|94032.6|94007.6|94036.7|94011.7|94036.7|94011.7|94032.6|94007.6|47
1643354480000|2022-01-28 07:21:20|94037.4|94012.4|94046.4|94021.4|94047.8|94022.8|94035.6|94010.6|53
1643354490000|2022-01-28 07:21:30|94046.6|94021.6|94047.2|94022.2|94047.9|94022.9|94045.8|94020.8|41
1643354500000|2022-01-28 07:21:40|94046.9|94021.9|94044.2|94019.2|94046.9|94021.9|94038.7|94013.7|50
1643354510000|2022-01-28 07:21:50|94044.4|94019.4|94042.7|94017.7|94044.9|94019.9|94042.3|94017.3|30
1643354520000|2022-01-28 07:22:00|94042.6|94017.6|94038.3|94013.3|94042.9|94017.9|94037.5|94012.5|42
1643354530000|2022-01-28 07:22:10|94038.4|94013.4|94042.9|94017.9|94055.7|94017.9|94038.3|94005.7|42
1643354540000|2022-01-28 07:22:20|94043|94018|94041|94016|94044.2|94019.2|94040.2|94015.2|45
1643354550000|2022-01-28 07:22:30|94042.4|94017.4|94043.9|94018.9|94045.9|94020.9|94041.5|94016.5|23
1643354560000|2022-01-28 07:22:40|94043.3|94018.3|94045.2|94020.2|94045.6|94020.6|94039.8|94014.8|43
1643354570000|2022-01-28 07:22:50|94043.2|94018.2|94040.5|94015.5|94043.6|94018.6|94040.4|94015.4|35
1643354580000|2022-01-28 07:23:00|94040.6|94015.6|94039.9|94014.9|94043.4|94018.4|94037.8|94012.8|39
1643354590000|2022-01-28 07:23:10|94039.2|94014.2|94045|94020|94048.2|94023.2|94037.1|94012.1|40
1643354600000|2022-01-28 07:23:20|94046.5|94021.5|94045.2|94020.2|94046.5|94021.5|94041.4|94016.4|34
1643354610000|2022-01-28 07:23:30|94045.8|94020.8|94052.7|94027.7|94053.4|94028.4|94045.2|94020.2|37
1643354620000|2022-01-28 07:23:40|94053.2|94028.2|94067.8|94042.8|94068.4|94043.4|94053.2|94028.2|56
1643354630000|2022-01-28 07:23:50|94068|94043|94072.5|94047.5|94072.5|94047.5|94065|94040|41
1643354640000|2022-01-28 07:24:00|94071.7|94046.7|94070.2|94045.2|94072.8|94047.8|94069.5|94044.5|44
1643354650000|2022-01-28 07:24:10|94069.9|94044.9|94068.2|94043.2|94070.5|94045.5|94065.4|94040.4|42
1643354660000|2022-01-28 07:24:20|94068.7|94043.7|94059.9|94034.9|94075.4|94044|94059.9|94025.4|39
1643354670000|2022-01-28 07:24:30|94059.6|94034.6|94066.6|94041.6|94068.4|94043.4|94057.8|94032.8|52
1643354680000|2022-01-28 07:24:40|94067|94042|94067.3|94042.3|94067.4|94042.4|94066|94041|30
1643354690000|2022-01-28 07:24:50|94067.5|94042.5|94063.3|94038.3|94068.1|94043.1|94062.3|94037.3|32
1643354700000|2022-01-28 07:25:00|94066.7|94041.7|94068.9|94043.9|94073.4|94048.4|94065.2|94040.2|44
1643354710000|2022-01-28 07:25:10|94069.2|94044.2|94070.9|94045.9|94073.4|94048.4|94068.9|94043.9|38
1643354720000|2022-01-28 07:25:20|94071.5|94046.5|94073.5|94048.5|94074.4|94049.4|94069.9|94044.9|35
1643354730000|2022-01-28 07:25:30|94071.8|94046.8|94073.9|94048.9|94074.6|94049.6|94071.2|94046.2|41
1643354740000|2022-01-28 07:25:40|94073.4|94048.4|94081.9|94056.9|94084.4|94059.4|94073.4|94048.4|53
1643354750000|2022-01-28 07:25:50|94083|94058|94101.7|94076.7|94106.6|94081.6|94083|94058|64
1643354760000|2022-01-28 07:26:00|94100|94075|94081|94056|94100|94075|94078.5|94053.5|65
1643354770000|2022-01-28 07:26:10|94080.8|94055.8|94085.1|94060.1|94086.5|94061.5|94079.7|94054.7|63
1643354780000|2022-01-28 07:26:20|94083.9|94058.9|94086.2|94061.2|94087.9|94062.9|94082.9|94057.9|56
1643354790000|2022-01-28 07:26:30|94085.6|94060.6|94086.6|94061.6|94088.7|94063.7|94083|94058|51
1643354800000|2022-01-28 07:26:40|94086.8|94061.8|94067.2|94042.2|94088.1|94063.1|94067.1|94042.1|37
1643354810000|2022-01-28 07:26:50|94067.4|94042.4|94057.8|94032.8|94067.6|94042.6|94057.1|94032.1|47
1643354820000|2022-01-28 07:27:00|94059|94034|94052.1|94027.1|94059|94034|94050.8|94025.8|50
1643354830000|2022-01-28 07:27:10|94052.2|94027.2|94055.7|94030.7|94056.9|94031.9|94051|94026|39
1643354840000|2022-01-28 07:27:20|94055.2|94030.2|94051.8|94026.8|94055.5|94030.5|94050.1|94025.1|42
1643354850000|2022-01-28 07:27:30|94052.2|94027.2|94051.3|94026.3|94054.9|94029.9|94051|94026|45
1643354860000|2022-01-28 07:27:40|94050.5|94025.5|94047.4|94022.4|94051.4|94026.4|94045|94020|58
1643354870000|2022-01-28 07:27:50|94045.7|94020.7|94042.9|94017.9|94047.5|94022.5|94039.5|94014.5|54
1643354880000|2022-01-28 07:28:00|94042.6|94017.6|94043.7|94018.7|94045.4|94020.4|94041.5|94016.5|55
1643354890000|2022-01-28 07:28:10|94043.5|94018.5|94038.8|94013.8|94043.9|94018.9|94038.5|94013.5|36
1643354900000|2022-01-28 07:28:20|94038.7|94013.7|94040.2|94015.2|94041.1|94016.1|94037.7|94012.7|52
1643354910000|2022-01-28 07:28:30|94040.9|94015.9|94042.5|94017.5|94048.5|94023.5|94039.2|94014.2|42
1643354920000|2022-01-28 07:28:40|94042.6|94017.6|94042|94017|94045.9|94020.9|94040.6|94015.6|33
1643354930000|2022-01-28 07:28:50|94041.7|94016.7|94040.5|94015.5|94044.4|94019.4|94036.7|94011.7|42
1643354940000|2022-01-28 07:29:00|94039.4|94014.4|94039.1|94014.1|94040.9|94015.9|94038.6|94013.6|26
1643354950000|2022-01-28 07:29:10|94039|94014|94036.7|94011.7|94039.8|94014.8|94035.2|94010.2|45
1643354960000|2022-01-28 07:29:20|94036.9|94011.9|94034.4|94009.4|94036.9|94011.9|94033.7|94008.7|49
1643354970000|2022-01-28 07:29:30|94034.1|94009.1|94037.3|94012.3|94042.1|94017.1|94033.7|94008.7|44
1643354980000|2022-01-28 07:29:40|94036.8|94011.8|94034.1|94009.1|94040.5|94015.5|94031.2|94006.2|48
1643354990000|2022-01-28 07:29:50|94037|94012|94038.6|94013.6|94040.7|94015.7|94037|94012|44
1643355000000|2022-01-28 07:30:00|94038.1|94013.1|94042.7|94017.7|94046.9|94021.9|94038.1|94013.1|49
1643355010000|2022-01-28 07:30:10|94043.1|94018.1|94041.4|94016.4|94043.5|94018.5|94039|94014|32
1643355020000|2022-01-28 07:30:20|94041.3|94016.3|94039.6|94014.6|94043.9|94018.9|94038.2|94013.2|48
1643355030000|2022-01-28 07:30:30|94039.3|94014.3|94043.5|94018.5|94044.3|94019.3|94036.5|94011.5|50
1643355040000|2022-01-28 07:30:40|94041.1|94016.1|94045.3|94020.3|94049.1|94024.1|94040.8|94015.8|47
1643355050000|2022-01-28 07:30:50|94043.9|94018.9|94041.4|94016.4|94045.1|94020.1|94036.5|94011.5|46
1643355060000|2022-01-28 07:31:00|94041.1|94016.1|94038.1|94013.1|94041.1|94016.1|94036.1|94011.1|51
1643355070000|2022-01-28 07:31:10|94038.7|94013.7|94044.2|94019.2|94044.3|94019.3|94038.2|94013.2|54
1643355080000|2022-01-28 07:31:20|94044.4|94019.4|94041|94016|94044.4|94019.4|94039.6|94014.6|49
1643355090000|2022-01-28 07:31:30|94039.4|94014.4|94047.4|94022.4|94049.7|94024.7|94037.7|94012.7|48
1643355100000|2022-01-28 07:31:40|94047.3|94022.3|94046.2|94021.2|94049.8|94024.8|94045.8|94020.8|51
1643355110000|2022-01-28 07:31:50|94045.9|94020.9|94054.3|94029.3|94055.2|94030.2|94045.9|94020.9|45
1643355120000|2022-01-28 07:32:00|94054.5|94029.5|94081.7|94056.7|94082.7|94057.7|94053.5|94028.5|52
1643355130000|2022-01-28 07:32:10|94085.9|94060.9|94088.1|94063.1|94089|94064|94083.1|94058.1|51
1643355140000|2022-01-28 07:32:20|94088.2|94063.2|94077.7|94052.7|94089.9|94064.9|94077.5|94052.5|54
1643355150000|2022-01-28 07:32:30|94077.8|94052.8|94076.9|94051.9|94077.8|94052.8|94072|94047|53
1643355160000|2022-01-28 07:32:40|94076.5|94051.5|94083.6|94058.6|94085.2|94060.2|94074|94049|54
1643355170000|2022-01-28 07:32:50|94083.7|94058.7|94085|94060|94087.7|94062.7|94082.5|94057.5|38
1643355180000|2022-01-28 07:33:00|94086.1|94061.1|94083.6|94058.6|94087.9|94062.9|94082.7|94057.7|40
1643355190000|2022-01-28 07:33:10|94084.4|94059.4|94080.3|94055.3|94084.8|94059.8|94079.3|94054.3|43
1643355200000|2022-01-28 07:33:20|94082.7|94057.7|94088.8|94063.8|94088.8|94063.8|94079.8|94054.8|38
1643355210000|2022-01-28 07:33:30|94087.7|94062.7|94084.1|94059.1|94088.1|94063.1|94080.8|94055.8|37
1643355220000|2022-01-28 07:33:40|94084.2|94059.2|94077|94052|94084.2|94059.2|94075.1|94050.1|40
1643355230000|2022-01-28 07:33:50|94076.4|94051.4|94081.6|94056.6|94082|94057|94075.1|94050.1|39
1643355240000|2022-01-28 07:34:00|94081.8|94056.8|94082.6|94057.6|94084.9|94059.9|94080.8|94055.8|42
1643355250000|2022-01-28 07:34:10|94082.4|94057.4|94085.8|94060.8|94086.4|94061.4|94082.2|94057.2|38
1643355260000|2022-01-28 07:34:20|94086.1|94061.1|94082.2|94057.2|94086.1|94061.1|94079.8|94054.8|40
1643355270000|2022-01-28 07:34:30|94083.5|94058.5|94078.3|94053.3|94083.5|94058.5|94078.3|94053.3|21
1643355280000|2022-01-28 07:34:40|94078.7|94053.7|94083.7|94058.7|94083.7|94058.7|94078.5|94053.5|28
1643355290000|2022-01-28 07:34:50|94084.2|94059.2|94083.7|94058.7|94085.2|94060.2|94080.1|94055.1|42
1643355300000|2022-01-28 07:35:00|94082.8|94057.8|94086.5|94061.5|94090.7|94065.7|94082.8|94057.8|43
1643355310000|2022-01-28 07:35:10|94085.8|94060.8|94078.2|94053.2|94087.2|94062.2|94078.1|94053.1|40
1643355320000|2022-01-28 07:35:20|94078.9|94053.9|94075.5|94050.5|94080.7|94055.7|94072|94047|47
1643355330000|2022-01-28 07:35:30|94075.6|94050.6|94078|94053|94078|94053|94074.3|94049.3|37
1643355340000|2022-01-28 07:35:40|94077.7|94052.7|94074.6|94049.6|94078.4|94053.4|94073.6|94048.6|43
1643355350000|2022-01-28 07:35:50|94074.3|94049.3|94077.7|94052.7|94078.6|94053.6|94073.8|94048.8|42
1643355360000|2022-01-28 07:36:00|94078.3|94053.3|94079.8|94054.8|94083|94058|94076.7|94051.7|43
1643355370000|2022-01-28 07:36:10|94080.1|94055.1|94083.9|94058.9|94085.9|94060.9|94076.4|94051.4|55
1643355380000|2022-01-28 07:36:20|94082.5|94057.5|94090.8|94065.8|94091.7|94066.7|94082.5|94057.5|47
1643355390000|2022-01-28 07:36:30|94090.4|94065.4|94088.6|94063.6|94092|94067|94087.9|94062.9|26
1643355400000|2022-01-28 07:36:40|94089.1|94064.1|94084.2|94059.2|94103.2|94064.1|94080.3|94051.4|40
1643355410000|2022-01-28 07:36:50|94084.5|94059.5|94083.9|94058.9|94085.2|94060.2|94080.2|94055.2|48
1643355420000|2022-01-28 07:37:00|94083.8|94058.8|94086.1|94061.1|94089.5|94064.5|94083.8|94058.8|62
1643355430000|2022-01-28 07:37:10|94085.8|94060.8|94079.3|94054.3|94086.1|94061.1|94078.9|94053.9|59
1643355440000|2022-01-28 07:37:20|94078.9|94053.9|94083.5|94058.5|94085.6|94060.6|94078.3|94053.3|36
1643355450000|2022-01-28 07:37:30|94084.1|94059.1|94084|94059|94084.5|94059.5|94082.2|94057.2|44
1643355460000|2022-01-28 07:37:40|94084.4|94059.4|94087.3|94062.3|94087.6|94062.6|94083.3|94058.3|50
1643355470000|2022-01-28 07:37:50|94086.5|94061.5|94096.2|94071.2|94098.1|94073.1|94086.4|94061.4|60
1643355480000|2022-01-28 07:38:00|94095.5|94070.5|94096.4|94071.4|94100.2|94075.2|94094.3|94069.3|59
1643355490000|2022-01-28 07:38:10|94096|94071|94099.1|94074.1|94099.9|94074.9|94092.3|94067.3|54
1643355500000|2022-01-28 07:38:20|94099.6|94074.6|94096.7|94071.7|94099.6|94074.6|94094.5|94069.5|40
1643355510000|2022-01-28 07:38:30|94096.8|94071.8|94097.2|94072.2|94099.8|94074.8|94095.5|94070.5|38
1643355520000|2022-01-28 07:38:40|94096.5|94071.5|94091.1|94066.1|94097|94072|94090.4|94065.4|43
1643355530000|2022-01-28 07:38:50|94091.4|94066.4|94091.7|94066.7|94094.9|94069.9|94090.6|94065.6|34
1643355540000|2022-01-28 07:39:00|94091.2|94066.2|94066.7|94041.7|94091.6|94066.6|94066.7|94041.7|45
1643355550000|2022-01-28 07:39:10|94065|94040|94066.4|94041.4|94067.2|94042.2|94060|94035|45
1643355560000|2022-01-28 07:39:20|94066.5|94041.5|94068.4|94043.4|94073.7|94048.7|94066.5|94041.5|37
1643355570000|2022-01-28 07:39:30|94071|94046|94072.1|94047.1|94074.5|94049.5|94068.3|94043.3|43
1643355580000|2022-01-28 07:39:40|94072.6|94047.6|94076.2|94051.2|94077.3|94052.3|94071.7|94046.7|26
1643355590000|2022-01-28 07:39:50|94077.2|94052.2|94069.7|94044.7|94077.2|94052.2|94066.3|94041.3|42
1643355600000|2022-01-28 07:40:00|94067.8|94042.8|94060.4|94035.4|94069.1|94044.1|94057.9|94032.9|45
1643355610000|2022-01-28 07:40:10|94059.9|94034.9|94060.9|94035.9|94061.9|94036.9|94058.1|94033.1|40
1643355620000|2022-01-28 07:40:20|94061|94036|94059.5|94034.5|94061|94036|94059.2|94034.2|22
1643355630000|2022-01-28 07:40:30|94060|94035|94057.6|94032.6|94060|94035|94053.9|94028.9|46
1643355640000|2022-01-28 07:40:40|94057.4|94032.4|94032.7|94007.7|94061|94036|94032.7|94007.7|45
1643355650000|2022-01-28 07:40:50|94034.7|94009.7|94037.2|94012.2|94038.6|94013.6|94030.8|94005.8|44
1643355660000|2022-01-28 07:41:00|94037.7|94012.7|94030.6|94005.6|94037.7|94012.7|94030.3|94005.3|52
1643355670000|2022-01-28 07:41:10|94030.1|94005.1|94026.5|94001.5|94030.8|94005.8|94025.5|94000.5|38
1643355680000|2022-01-28 07:41:20|94025.9|94000.9|94025.9|94000.9|94027.3|94002.3|94024.6|93999.6|30
1643355690000|2022-01-28 07:41:30|94025.6|94000.6|94020.4|93995.4|94026.4|94001.4|94019.2|93994.2|37
1643355700000|2022-01-28 07:41:40|94020.2|93995.2|94017.5|93992.5|94021.1|93996.1|94016.1|93991.1|52
1643355710000|2022-01-28 07:41:50|94017.3|93992.3|94017.3|93992.3|94018.4|93993.4|94016.1|93991.1|34
1643355720000|2022-01-28 07:42:00|94016.6|93991.6|94009.8|93984.8|94021.1|93996.1|94009.7|93984.7|51
1643355730000|2022-01-28 07:42:10|94009.9|93984.9|94008.8|93983.8|94012.2|93987.2|94008.4|93983.4|34
1643355740000|2022-01-28 07:42:20|94008.6|93983.6|94004|93979|94009.2|93984.2|94002.3|93977.3|28
1643355750000|2022-01-28 07:42:30|94004.4|93979.4|93998.1|93973.1|94005.1|93980.1|93998.1|93973.1|45
1643355760000|2022-01-28 07:42:40|93995.8|93970.8|93995.8|93970.8|94001.4|93976.4|93994.5|93969.5|40
1643355770000|2022-01-28 07:42:50|93995.6|93970.6|94002.2|93977.2|94003.6|93978.6|93994.8|93969.8|47
1643355780000|2022-01-28 07:43:00|94002.5|93977.5|93999.2|93974.2|94005|93980|93999.2|93974.2|31
1643355790000|2022-01-28 07:43:10|93999.6|93974.6|94005.5|93980.5|94006.7|93981.7|93999.4|93974.4|31
1643355800000|2022-01-28 07:43:20|94005.4|93980.4|94001.9|93976.9|94005.7|93980.7|94001.9|93976.9|28
1643355810000|2022-01-28 07:43:30|94002.7|93977.7|94006.6|93981.6|94006.6|93981.6|94001.3|93976.3|26
1643355820000|2022-01-28 07:43:40|94004|93979|94004.4|93979.4|94005.3|93980.3|94003.9|93978.9|30
1643355830000|2022-01-28 07:43:50|94004.5|93979.5|93998.5|93973.5|94004.5|93979.5|93992.1|93967.1|60
1643355840000|2022-01-28 07:44:00|93998.4|93973.4|93993.5|93968.5|93998.5|93973.5|93991|93966|55
1643355850000|2022-01-28 07:44:10|93995.4|93970.4|93993.1|93968.1|93996.1|93971.1|93989.9|93964.9|52
1643355860000|2022-01-28 07:44:20|93992.9|93967.9|93975.7|93950.7|94005.5|93977.2|93974.7|93935.1|62
1643355870000|2022-01-28 07:44:30|93975.1|93950.1|93975.5|93950.5|93988.8|93951.6|93972.6|93936.8|52
1643355880000|2022-01-28 07:44:40|93974.9|93949.9|93974.8|93949.8|93992.7|93953.3|93971.6|93934.4|41
1643355890000|2022-01-28 07:44:50|93974.5|93949.5|93973.7|93948.7|93977.4|93952.4|93972.8|93947.8|22
1643355900000|2022-01-28 07:45:00|93974|93949|93992.2|93942.2|93994.3|93955.9|93972.6|93936.2|52
1643355910000|2022-01-28 07:45:10|93991.8|93941.8|93968.2|93943.2|93991.8|93951.2|93965.1|93924.9|62
1643355920000|2022-01-28 07:45:20|93968.3|93943.3|93991.2|93941.2|93992.3|93952.3|93966.5|93937.1|54
1643355930000|2022-01-28 07:45:30|93991.6|93941.6|94000.6|93950.6|94004.8|93960.8|93985.8|93940.9|63
1643355940000|2022-01-28 07:45:40|94004.3|93954.3|94003.6|93953.6|94008.8|93958.8|94001.6|93951.6|53
1643355950000|2022-01-28 07:45:50|94003.9|93953.9|94003.9|93953.9|94008.6|93964.5|93985.7|93948.9|40
1643355960000|2022-01-28 07:46:00|94003.4|93953.4|94004.2|93954.2|94006.5|93956.5|94003.2|93953.2|39
1643355970000|2022-01-28 07:46:10|94004.6|93954.6|93998.5|93948.5|94006.3|93956.3|93997.8|93947.8|31
1643355980000|2022-01-28 07:46:20|93997.2|93947.2|94001.7|93951.7|94005.3|93968.8|93989.2|93947.2|50
1643355990000|2022-01-28 07:46:30|94000.7|93950.7|94014|93964|94018.4|93968.4|94000.7|93950.7|57
1643356000000|2022-01-28 07:46:40|94013.6|93963.6|94015.6|93965.6|94019.7|93980.9|94000.1|93962.3|63
1643356010000|2022-01-28 07:46:50|94015.3|93965.3|94004.2|93979.2|94016.6|93979.2|94002|93963.8|44
1643356020000|2022-01-28 07:47:00|94003.9|93978.9|93994.7|93969.7|94009.4|93978.9|93993.5|93959.4|40
1643356030000|2022-01-28 07:47:10|93994.3|93969.3|93997.1|93972.1|94009|93975.4|93994.3|93959|43
1643356040000|2022-01-28 07:47:20|93996.7|93971.7|93995.9|93970.9|93996.9|93971.9|93995|93970|40
1643356050000|2022-01-28 07:47:30|93995.7|93970.7|93996.3|93971.3|93996.5|93971.5|93994.9|93969.9|33
1643356060000|2022-01-28 07:47:40|93997.2|93972.2|94012.5|93962.5|94014.3|93976.8|93997.2|93960.9|47
1643356070000|2022-01-28 07:47:50|94012.1|93962.1|94013.9|93963.9|94017.4|93967.4|94012.1|93962.1|43
1643356080000|2022-01-28 07:48:00|94013.7|93963.7|94013.5|93963.5|94015.1|93965.1|94013.1|93963.1|38
1643356090000|2022-01-28 07:48:10|94013.2|93963.2|94013.6|93963.6|94014.9|93964.9|94012.3|93962.3|44
1643356100000|2022-01-28 07:48:20|94014|93964|94000.7|93975.7|94014|93975.7|93994.6|93957.5|42
1643356110000|2022-01-28 07:48:30|94001.2|93976.2|94004.4|93979.4|94020.4|93982.9|93998.9|93964.3|55
1643356120000|2022-01-28 07:48:40|94005.6|93980.6|94006.6|93981.6|94018.2|93983.4|94002|93967.8|53
1643356130000|2022-01-28 07:48:50|94007.1|93982.1|94016.8|93991.8|94021.7|93996.7|94004.7|93979.7|59
1643356140000|2022-01-28 07:49:00|94017|93992|94016.2|93991.2|94019.1|93994.1|94011.9|93986.9|57
1643356150000|2022-01-28 07:49:10|94016.1|93991.1|94022.8|93997.8|94023.2|93998.2|94014.7|93989.7|40
1643356160000|2022-01-28 07:49:20|94023.3|93998.3|94022.3|93997.3|94036|93998.3|94019.7|93984.4|42
1643356170000|2022-01-28 07:49:30|94022.8|93997.8|94026.2|94001.2|94030.6|94005.6|94022.2|93997.2|59
1643356180000|2022-01-28 07:49:40|94026.1|94001.1|94017.1|93992.1|94029.2|94004.2|94015.3|93990.3|50
1643356190000|2022-01-28 07:49:50|94017.5|93992.5|94022.5|93997.5|94027.2|94002.2|94010|93985|59
1643356200000|2022-01-28 07:50:00|94026.6|94001.6|94032.2|94007.2|94032.5|94007.5|94026.6|94001.6|44
1643356210000|2022-01-28 07:50:10|94031.3|94006.3|94030.3|94005.3|94031.9|94006.9|94030|94005|25
1643356220000|2022-01-28 07:50:20|94027.7|94002.7|94022.3|93997.3|94030.3|94005.3|94019.7|93994.7|41
1643356230000|2022-01-28 07:50:30|94022.1|93997.1|94020.2|93995.2|94023.3|93998.3|94019.9|93994.9|42
1643356240000|2022-01-28 07:50:40|94020.6|93995.6|94014.8|93989.8|94020.6|93995.6|94013|93988|51
1643356250000|2022-01-28 07:50:50|94015.4|93990.4|94016.5|93991.5|94017.6|93992.6|94014.6|93989.6|39
1643356260000|2022-01-28 07:51:00|94016.2|93991.2|94013.5|93988.5|94017.8|93992.8|94013.5|93988.5|36
1643356270000|2022-01-28 07:51:10|94013.8|93988.8|94019.6|93994.6|94019.9|93994.9|94013.6|93988.6|30
1643356280000|2022-01-28 07:51:20|94019|93994|94016.5|93991.5|94019|93994|94011.9|93986.9|55
1643356290000|2022-01-28 07:51:30|94016.6|93991.6|94010.6|93985.6|94017|93992|94009.8|93984.8|61
1643356300000|2022-01-28 07:51:40|94010.8|93985.8|94004.8|93979.8|94010.8|93985.8|94004.8|93979.8|46
1643356310000|2022-01-28 07:51:50|94005.5|93980.5|94006.6|93981.6|94007.7|93982.7|94005.1|93980.1|37
1643356320000|2022-01-28 07:52:00|94005.9|93980.9|94003.3|93978.3|94010.4|93985.4|94002.5|93977.5|43
1643356330000|2022-01-28 07:52:10|94002.8|93977.8|93999.9|93974.9|94003.2|93978.2|93999.7|93974.7|24
1643356340000|2022-01-28 07:52:20|93999.7|93974.7|93995.5|93970.5|94000.5|93975.5|93995.2|93970.2|37
1643356350000|2022-01-28 07:52:30|93995.3|93970.3|94003.1|93978.1|94003.6|93978.6|93995.3|93970.3|41
1643356360000|2022-01-28 07:52:40|94002.7|93977.7|94004.5|93979.5|94004.6|93979.6|94002.1|93977.1|30
1643356370000|2022-01-28 07:52:50|94004.7|93979.7|94004.4|93979.4|94004.9|93979.9|94003.7|93978.7|29
1643356380000|2022-01-28 07:53:00|94003.5|93978.5|93998.2|93973.2|94004|93979|93997.2|93972.2|46
1643356390000|2022-01-28 07:53:10|93996.1|93971.1|93994.9|93969.9|94000.4|93975.4|93993.9|93968.9|40
1643356400000|2022-01-28 07:53:20|93995.3|93970.3|93995.9|93970.9|93996.5|93971.5|93992|93967|46
1643356410000|2022-01-28 07:53:30|93995.5|93970.5|93996.5|93971.5|93997.1|93972.1|93995.4|93970.4|41
1643356420000|2022-01-28 07:53:40|93996.6|93971.6|93998.2|93973.2|94001.3|93976.3|93996|93971|42
1643356430000|2022-01-28 07:53:50|93998|93973|94001.3|93976.3|94009.9|93984.9|93997|93972|43
1643356440000|2022-01-28 07:54:00|94001.4|93976.4|94003.3|93978.3|94007.7|93981.3|93990.3|93940.3|65
1643356450000|2022-01-28 07:54:10|94003.8|93978.8|93996.5|93971.5|94004.7|93979.7|93995.3|93970.3|46
1643356460000|2022-01-28 07:54:20|93996.6|93971.6|93995.3|93970.3|93997.9|93972.9|93990.2|93965.2|55
1643356470000|2022-01-28 07:54:30|93993.7|93968.7|93994.6|93969.6|93996.7|93971.7|93993.7|93968.7|42
1643356480000|2022-01-28 07:54:40|93995|93970|94004.5|93979.5|94004.5|93979.5|93995|93970|41
1643356490000|2022-01-28 07:54:50|94001.1|93976.1|93996.9|93971.9|94001.1|93976.1|93990.3|93965.3|48
1643356500000|2022-01-28 07:55:00|93996.8|93971.8|94009.2|93984.2|94009.2|93984.2|93996.5|93971.5|54
1643356510000|2022-01-28 07:55:10|94008.3|93983.3|94024|93999|94036.3|93999|94007.5|93982.5|46
1643356520000|2022-01-28 07:55:20|94020.9|93995.9|94030|94005|94032.2|94007.2|94020.8|93995.8|68
1643356530000|2022-01-28 07:55:30|94029.9|94004.9|94029.7|94004.7|94030.6|94005.6|94021.2|93996.2|47
1643356540000|2022-01-28 07:55:40|94030.7|94005.7|94031.2|94006.2|94035.7|94010.7|94029.7|94004.7|66
1643356550000|2022-01-28 07:55:50|94031.1|94006.1|94029|94004|94033.1|94008.1|94027.5|94002.5|67
1643356560000|2022-01-28 07:56:00|94027.7|94002.7|93990.7|93965.7|94028|94003|93988.7|93954|70
1643356570000|2022-01-28 07:56:10|93989.7|93964.7|93991.6|93966.6|93992.6|93967.6|93987.1|93962.1|49
1643356580000|2022-01-28 07:56:20|93991.5|93966.5|94000.1|93975.1|94002.6|93977.6|93991.5|93966.5|50
1643356590000|2022-01-28 07:56:30|93999.9|93974.9|94007.4|93982.4|94008.4|93983.4|93999.4|93974.4|50
1643356600000|2022-01-28 07:56:40|94007.3|93982.3|94013.4|93988.4|94014.3|93989.3|94007|93982|37
1643356610000|2022-01-28 07:56:50|94015.3|93990.3|94015.5|93990.5|94015.5|93990.5|94013.5|93988.5|46
1643356620000|2022-01-28 07:57:00|94015.4|93990.4|94016.9|93991.9|94017.9|93992.9|94011.5|93986.5|51
1643356630000|2022-01-28 07:57:10|94016.8|93991.8|94014.2|93989.2|94017.5|93992.5|94014|93989|39
1643356640000|2022-01-28 07:57:20|94013.9|93988.9|94012.1|93987.1|94017.6|93992.6|94012|93987|44
1643356650000|2022-01-28 07:57:30|94012.4|93987.4|94018.2|93993.2|94018.2|93993.2|94009|93984|40
1643356660000|2022-01-28 07:57:40|94022.9|93997.9|94050|94025|94061.9|94026|94022.9|93997.9|55
1643356670000|2022-01-28 07:57:50|94051.3|94026.3|94065.8|94040.8|94067.5|94042.5|94050.2|94015.2|54
1643356680000|2022-01-28 07:58:00|94065.6|94040.6|94060.6|94010.6|94073.3|94044.3|94041.9|94010.6|65
1643356690000|2022-01-28 07:58:10|94062.4|94012.4|94062.4|94037.4|94064.3|94039.3|94048.8|94009.5|59
1643356700000|2022-01-28 07:58:20|94063|94038|94101.5|94051.5|94101.5|94065.1|94048.9|94023.9|62
1643356710000|2022-01-28 07:58:30|94088.9|94063.9|94109.5|94059.5|94115.7|94075.6|94087.1|94054.6|65
1643356720000|2022-01-28 07:58:40|94096.3|94071.3|94102.4|94052.4|94110.7|94071.3|94085.2|94050.8|59
1643356730000|2022-01-28 07:58:50|94102.5|94052.5|94113.6|94063.6|94113.6|94075.2|94086.9|94052.5|63
1643356740000|2022-01-28 07:59:00|94095.8|94070.8|94102.4|94077.4|94107.7|94077.4|94092.6|94057.3|56
1643356750000|2022-01-28 07:59:10|94102.5|94077.5|94110.6|94085.6|94110.6|94085.6|94094.5|94069.5|59
1643356760000|2022-01-28 07:59:20|94110.1|94085.1|94111.8|94086.8|94113.3|94088.3|94109.2|94084.2|34
1643356770000|2022-01-28 07:59:30|94114.7|94089.7|94096.3|94046.3|94129.3|94092.4|94085.4|94043.2|66
1643356780000|2022-01-28 07:59:40|94096.6|94046.6|94121|94071|94121.5|94077.9|94088.4|94045|53
1643356790000|2022-01-28 07:59:50|94119.8|94069.8|94082.3|94057.3|94121.4|94070.6|94082.3|94044.3|59
1643356800000|2022-01-28 08:00:00|94096.3|94046.3|94097.6|94047.6|94099|94055.9|94080.9|94040.9|63
1643356810000|2022-01-28 08:00:10|94099.6|94049.6|94124.6|94074.6|94126.3|94091.4|94090.4|94049.6|71
1643356820000|2022-01-28 08:00:20|94123|94073|94107.7|94082.7|94126.5|94090.9|94106.9|94070.8|62
1643356830000|2022-01-28 08:00:30|94106.2|94081.2|94112.2|94087.2|94123.9|94098.9|94105.5|94080.5|59
1643356840000|2022-01-28 08:00:40|94111.7|94086.7|94113.6|94088.6|94114.6|94089.6|94110.6|94085.6|43
1643356850000|2022-01-28 08:00:50|94113.5|94088.5|94126.6|94101.6|94129.9|94104.9|94113.1|94088.1|52
1643356860000|2022-01-28 08:01:00|94126|94101|94145.3|94120.3|94145.9|94120.9|94126|94101|65
1643356870000|2022-01-28 08:01:10|94142.4|94117.4|94137.6|94112.6|94143.6|94118.6|94136|94111|68
1643356880000|2022-01-28 08:01:20|94137.2|94112.2|94159|94134|94159|94134|94129.9|94104.9|63
1643356890000|2022-01-28 08:01:30|94158.7|94133.7|94158.9|94133.9|94169.6|94142.5|94145.6|94109.9|67
1643356900000|2022-01-28 08:01:40|94159.1|94134.1|94127.3|94102.3|94159.1|94134.1|94127.3|94102.3|61
1643356910000|2022-01-28 08:01:50|94127.8|94102.8|94142.7|94117.7|94144.7|94119.7|94127.4|94102.4|56
1643356920000|2022-01-28 08:02:00|94140.9|94115.9|94132.9|94107.9|94142.5|94117.5|94127|94102|61
1643356930000|2022-01-28 08:02:10|94133.2|94108.2|94146.7|94121.7|94147.2|94122.2|94133.2|94108.2|65
1643356940000|2022-01-28 08:02:20|94151.5|94126.5|94157.3|94132.3|94159.1|94134.1|94151.5|94126.5|51
1643356950000|2022-01-28 08:02:30|94158.7|94133.7|94170.2|94145.2|94170.9|94145.9|94158.4|94133.4|43
1643356960000|2022-01-28 08:02:40|94169.6|94144.6|94213.3|94188.3|94213.8|94188.8|94167.9|94140|67
1643356970000|2022-01-28 08:02:50|94215.1|94190.1|94213.8|94188.8|94218.3|94193.3|94208.8|94183.8|74
1643356980000|2022-01-28 08:03:00|94210.8|94185.8|94200.4|94175.4|94214.2|94185.8|94198.3|94161.4|62
1643356990000|2022-01-28 08:03:10|94201.1|94176.1|94195.2|94170.2|94202.6|94177.6|94193.4|94168.4|57
1643357000000|2022-01-28 08:03:20|94196|94171|94197.1|94172.1|94199.8|94174.8|94196|94171|40
1643357010000|2022-01-28 08:03:30|94198.1|94173.1|94202.8|94177.8|94202.8|94177.8|94195.6|94170.6|50
1643357020000|2022-01-28 08:03:40|94202.9|94177.9|94202.2|94177.2|94205.4|94180.4|94200.5|94175.5|47
1643357030000|2022-01-28 08:03:50|94202.3|94177.3|94210.6|94185.6|94211.4|94186.4|94202.3|94177.3|57
1643357040000|2022-01-28 08:04:00|94210.8|94185.8|94208.3|94183.3|94212.9|94187.9|94206.4|94181.4|69
1643357050000|2022-01-28 08:04:10|94207.3|94182.3|94208|94183|94209|94184|94201|94176|58
1643357060000|2022-01-28 08:04:20|94207.3|94182.3|94265.4|94240.4|94281|94241.6|94206|94181|64
1643357070000|2022-01-28 08:04:30|94265.1|94240.1|94266.6|94241.6|94267|94242|94263.6|94238.6|50
1643357080000|2022-01-28 08:04:40|94265|94240|94253.7|94228.7|94265|94240|94251.8|94226.8|56
1643357090000|2022-01-28 08:04:50|94253.8|94228.8|94221.7|94196.7|94254.9|94229.9|94221.7|94196.7|55
1643357100000|2022-01-28 08:05:00|94220.9|94195.9|94222.3|94197.3|94225.2|94200.2|94217|94192|68
1643357110000|2022-01-28 08:05:10|94222|94197|94218.8|94193.8|94224.2|94199.2|94218.8|94193.8|54
1643357120000|2022-01-28 08:05:20|94219.2|94194.2|94219.2|94194.2|94224.1|94199.1|94218.9|94193.9|62
1643357130000|2022-01-28 08:05:30|94218.8|94193.8|94218.7|94193.7|94220.4|94195.4|94216.3|94191.3|50
1643357140000|2022-01-28 08:05:40|94219.1|94194.1|94214.3|94189.3|94220.7|94195.7|94212.2|94187.2|47
1643357150000|2022-01-28 08:05:50|94214.2|94189.2|94219.3|94194.3|94220.9|94195.9|94212.7|94187.7|53
1643357160000|2022-01-28 08:06:00|94217.9|94192.9|94215.6|94190.6|94219.8|94194.8|94215.1|94190.1|49
1643357170000|2022-01-28 08:06:10|94215.8|94190.8|94229.5|94204.5|94229.7|94204.7|94213.4|94188.4|59
1643357180000|2022-01-28 08:06:20|94230.1|94205.1|94231.2|94206.2|94231.3|94206.3|94223.5|94198.5|44
1643357190000|2022-01-28 08:06:30|94231.1|94206.1|94229.7|94204.7|94241.9|94216.9|94229.3|94204.3|49
1643357200000|2022-01-28 08:06:40|94229.1|94204.1|94220.2|94195.2|94232.8|94207.8|94218.4|94193.4|59
1643357210000|2022-01-28 08:06:50|94219.7|94194.7|94216.6|94191.6|94220.7|94195.7|94216.4|94191.4|57
1643357220000|2022-01-28 08:07:00|94217.4|94192.4|94213|94188|94218.5|94193.5|94212.8|94187.8|58
1643357230000|2022-01-28 08:07:10|94213.4|94188.4|94226.1|94201.1|94226.1|94201.1|94212.4|94187.4|57
1643357240000|2022-01-28 08:07:20|94226|94201|94224.8|94199.8|94226.1|94201.1|94223.8|94198.8|39
1643357250000|2022-01-28 08:07:30|94225.1|94200.1|94223.9|94198.9|94225.3|94200.3|94221.7|94196.7|41
1643357260000|2022-01-28 08:07:40|94223.7|94198.7|94225.3|94200.3|94225.3|94200.3|94222.3|94197.3|27
1643357270000|2022-01-28 08:07:50|94225.5|94200.5|94226.1|94201.1|94226.3|94201.3|94224.2|94199.2|39
1643357280000|2022-01-28 08:08:00|94225.9|94200.9|94224.9|94199.9|94227.5|94202.5|94223.8|94198.8|33
1643357290000|2022-01-28 08:08:10|94225.1|94200.1|94227.3|94202.3|94227.5|94202.5|94223.3|94198.3|42
1643357300000|2022-01-28 08:08:20|94225.3|94200.3|94228.8|94203.8|94229.5|94204.5|94225.2|94200.2|36
1643357310000|2022-01-28 08:08:30|94228.4|94203.4|94227.5|94202.5|94229.7|94204.7|94227|94202|43
1643357320000|2022-01-28 08:08:40|94227.4|94202.4|94224.3|94199.3|94229.4|94204.4|94223.2|94198.2|47
1643357330000|2022-01-28 08:08:50|94224.4|94199.4|94224|94199|94224.4|94199.4|94221|94196|48
1643357340000|2022-01-28 08:09:00|94223.5|94198.5|94210.5|94185.5|94226.1|94201.1|94210.5|94185.5|64
1643357350000|2022-01-28 08:09:10|94211.4|94186.4|94201.5|94176.5|94211.4|94186.4|94198.5|94173.5|52
1643357360000|2022-01-28 08:09:20|94201.9|94176.9|94198.1|94173.1|94207.2|94182.2|94194.5|94169.5|55
1643357370000|2022-01-28 08:09:30|94198.5|94173.5|94201.4|94176.4|94204.8|94179.8|94196.2|94171.2|61
1643357380000|2022-01-28 08:09:40|94201.9|94176.9|94201.3|94176.3|94203.4|94178.4|94199.5|94174.5|50
1643357390000|2022-01-28 08:09:50|94201.8|94176.8|94203.8|94178.8|94203.8|94178.8|94200.2|94175.2|38
1643357400000|2022-01-28 08:10:00|94202.1|94177.1|94213.4|94188.4|94215.1|94190.1|94201.6|94176.6|58
1643357410000|2022-01-28 08:10:10|94214.3|94189.3|94218.3|94193.3|94219.6|94194.6|94211.9|94186.9|61
1643357420000|2022-01-28 08:10:20|94218.5|94193.5|94222.9|94197.9|94225.1|94200.1|94217|94192|56
1643357430000|2022-01-28 08:10:30|94221.1|94196.1|94219.8|94194.8|94222.1|94197.1|94219.5|94194.5|50
1643357440000|2022-01-28 08:10:40|94220.1|94195.1|94220.5|94195.5|94221.9|94196.9|94219.8|94194.8|28
1643357450000|2022-01-28 08:10:50|94220.3|94195.3|94219.9|94194.9|94223.1|94198.1|94219.9|94194.9|49
1643357460000|2022-01-28 08:11:00|94219.8|94194.8|94219.4|94194.4|94220.5|94195.5|94218.1|94193.1|39
1643357470000|2022-01-28 08:11:10|94219.6|94194.6|94217.2|94192.2|94221.1|94196.1|94216.7|94191.7|32
1643357480000|2022-01-28 08:11:20|94216.2|94191.2|94217.3|94192.3|94217.4|94192.4|94215.2|94190.2|35
1643357490000|2022-01-28 08:11:30|94217.7|94192.7|94220|94195|94220|94195|94216.8|94191.8|42
1643357500000|2022-01-28 08:11:40|94219.8|94194.8|94220.8|94195.8|94221.6|94196.6|94216.5|94191.5|39
1643357510000|2022-01-28 08:11:50|94220.9|94195.9|94223.3|94198.3|94223.5|94198.5|94219.8|94194.8|43
1643357520000|2022-01-28 08:12:00|94222.7|94197.7|94226.8|94201.8|94229.2|94204.2|94222.3|94197.3|44
1643357530000|2022-01-28 08:12:10|94228.7|94203.7|94219.5|94194.5|94228.7|94203.7|94219.5|94194.5|54
1643357540000|2022-01-28 08:12:20|94219.4|94194.4|94218.8|94193.8|94221.3|94196.3|94217.1|94192.1|33
1643357550000|2022-01-28 08:12:30|94218.5|94193.5|94219|94194|94221.3|94196.3|94218|94193|42
1643357560000|2022-01-28 08:12:40|94218.9|94193.9|94227.2|94202.2|94227.2|94202.2|94215.4|94190.4|47
1643357570000|2022-01-28 08:12:50|94227.3|94202.3|94230.9|94205.9|94232.9|94207.9|94225.7|94200.7|47
1643357580000|2022-01-28 08:13:00|94232.5|94207.5|94235.5|94210.5|94236.8|94211.8|94221.5|94196.5|59
1643357590000|2022-01-28 08:13:10|94234.9|94209.9|94231.3|94206.3|94235.2|94210.2|94231|94206|51
1643357600000|2022-01-28 08:13:20|94232.4|94207.4|94234.2|94209.2|94237.6|94212.6|94231.8|94206.8|59
1643357610000|2022-01-28 08:13:30|94234.4|94209.4|94230.4|94205.4|94235|94210|94230.3|94205.3|56
1643357620000|2022-01-28 08:13:40|94231|94206|94213.3|94188.3|94231|94206|94207.6|94182.6|67
1643357630000|2022-01-28 08:13:50|94213.6|94188.6|94218.5|94193.5|94219.7|94194.7|94212.5|94187.5|55
1643357640000|2022-01-28 08:14:00|94219.2|94194.2|94207.8|94182.8|94219.7|94194.7|94206.2|94181.2|57
1643357650000|2022-01-28 08:14:10|94207.6|94182.6|94215.5|94190.5|94215.5|94190.5|94206.7|94181.7|45
1643357660000|2022-01-28 08:14:20|94215.4|94190.4|94220.8|94195.8|94224.8|94199.8|94214.8|94189.8|51
1643357670000|2022-01-28 08:14:30|94221.1|94196.1|94228|94203|94228.8|94203.8|94220.4|94195.4|67
1643357680000|2022-01-28 08:14:40|94226.8|94201.8|94228.3|94203.3|94229.3|94204.3|94221.7|94196.7|49
1643357690000|2022-01-28 08:14:50|94228.4|94203.4|94236.5|94211.5|94237.1|94212.1|94226.4|94201.4|56
1643357700000|2022-01-28 08:15:00|94237.4|94212.4|94243.6|94218.6|94249|94224|94236.5|94211.5|57
1643357710000|2022-01-28 08:15:10|94243.3|94218.3|94240|94215|94243.8|94218.8|94239.3|94214.3|54
1643357720000|2022-01-28 08:15:20|94238.5|94213.5|94240|94215|94240.4|94215.4|94235.8|94210.8|51
1643357730000|2022-01-28 08:15:30|94239.5|94214.5|94238|94213|94239.9|94214.9|94237.4|94212.4|30
1643357740000|2022-01-28 08:15:40|94237.5|94212.5|94227.9|94202.9|94237.5|94212.5|94227.9|94202.9|52
1643357750000|2022-01-28 08:15:50|94228.1|94203.1|94232.4|94207.4|94233.1|94208.1|94227.6|94202.6|27
1643357760000|2022-01-28 08:16:00|94233.3|94208.3|94251|94226|94252.5|94227.5|94233.3|94208.3|62
1643357770000|2022-01-28 08:16:10|94250.3|94225.3|94250.3|94225.3|94254.6|94229.6|94250|94225|59
1643357780000|2022-01-28 08:16:20|94250.7|94225.7|94256.3|94231.3|94257.2|94232.2|94250.5|94225.5|57
1643357790000|2022-01-28 08:16:30|94256.4|94231.4|94286.8|94261.8|94289.1|94264.1|94256.4|94231.4|61
1643357800000|2022-01-28 08:16:40|94286.7|94261.7|94275|94250|94286.8|94261.8|94274.4|94249.4|66
1643357810000|2022-01-28 08:16:50|94275.5|94250.5|94276.5|94251.5|94280.1|94255.1|94275.2|94250.2|54
1643357820000|2022-01-28 08:17:00|94277.1|94252.1|94267.1|94242.1|94277.9|94252.9|94267.1|94242.1|56
1643357830000|2022-01-28 08:17:10|94267|94242|94262.3|94237.3|94267.1|94242.1|94260.9|94235.9|37
1643357840000|2022-01-28 08:17:20|94259.9|94234.9|94260|94235|94262.6|94237.6|94259.9|94234.9|51
1643357850000|2022-01-28 08:17:30|94260.7|94235.7|94241|94216|94261|94236|94241|94216|63
1643357860000|2022-01-28 08:17:40|94240.6|94215.6|94240.2|94215.2|94242|94217|94238.6|94213.6|63
1643357870000|2022-01-28 08:17:50|94241.3|94216.3|94237.5|94212.5|94241.6|94216.6|94237.2|94212.2|38
1643357880000|2022-01-28 08:18:00|94238|94213|94227.1|94202.1|94239.3|94214.3|94225|94200|58
1643357890000|2022-01-28 08:18:10|94225.8|94200.8|94227|94202|94228.7|94203.7|94225.4|94200.4|61
1643357900000|2022-01-28 08:18:20|94226.7|94201.7|94224.6|94199.6|94228.7|94203.7|94222.5|94197.5|51
1643357910000|2022-01-28 08:18:30|94224.5|94199.5|94227.4|94202.4|94228.4|94203.4|94222.6|94197.6|57
1643357920000|2022-01-28 08:18:40|94227.2|94202.2|94228.9|94203.9|94229.9|94204.9|94226.4|94201.4|37
1643357930000|2022-01-28 08:18:50|94229.6|94204.6|94229.1|94204.1|94229.6|94204.6|94227.5|94202.5|36
1643357940000|2022-01-28 08:19:00|94229.2|94204.2|94243.7|94218.7|94243.7|94218.7|94227.8|94202.8|57
1643357950000|2022-01-28 08:19:10|94243.6|94218.6|94243.8|94218.8|94253.1|94228.1|94242.9|94217.9|61
1643357960000|2022-01-28 08:19:20|94245|94220|94245.9|94220.9|94246.9|94221.9|94244.5|94219.5|45
1643357970000|2022-01-28 08:19:30|94246.9|94221.9|94255.9|94230.9|94256|94231|94246.5|94221.5|40
1643357980000|2022-01-28 08:19:40|94255.7|94230.7|94259.6|94234.6|94261.1|94236.1|94253.3|94228.3|44
1643357990000|2022-01-28 08:19:50|94259.9|94234.9|94262.7|94237.7|94264.9|94239.9|94258.8|94233.8|52
1643358000000|2022-01-28 08:20:00|94262.2|94237.2|94263.7|94238.7|94267.8|94242.8|94262.2|94237.2|53
1643358010000|2022-01-28 08:20:10|94263.8|94238.8|94263.8|94238.8|94271.3|94246.3|94261.8|94236.8|64
1643358020000|2022-01-28 08:20:20|94263.7|94238.7|94265.2|94240.2|94266.7|94241.7|94262.4|94237.4|50
1643358030000|2022-01-28 08:20:30|94264.8|94239.8|94260.2|94235.2|94264.8|94239.8|94260|94235|53
1643358040000|2022-01-28 08:20:40|94260.7|94235.7|94258.9|94233.9|94262|94237|94257.6|94232.6|53
1643358050000|2022-01-28 08:20:50|94259.6|94234.6|94261.6|94236.6|94263.5|94238.5|94259.6|94234.6|45
1643358060000|2022-01-28 08:21:00|94261.9|94236.9|94270.4|94245.4|94272.5|94247.5|94260.6|94235.6|55
1643358070000|2022-01-28 08:21:10|94271.4|94246.4|94270.8|94245.8|94272.3|94247.3|94270.5|94245.5|47
1643358080000|2022-01-28 08:21:20|94269.8|94244.8|94251.5|94226.5|94271.1|94246.1|94251.5|94226.5|57
1643358090000|2022-01-28 08:21:30|94253.4|94228.4|94252.1|94227.1|94255.6|94230.6|94249.5|94224.5|63
1643358100000|2022-01-28 08:21:40|94251.2|94226.2|94245.4|94220.4|94251.7|94226.7|94244.8|94219.8|50
1643358110000|2022-01-28 08:21:50|94245.3|94220.3|94267.8|94242.8|94269.8|94244.8|94245.3|94220.3|59
1643358120000|2022-01-28 08:22:00|94269.9|94244.9|94279|94254|94279.1|94254.1|94269.9|94244.9|64
1643358130000|2022-01-28 08:22:10|94277.5|94252.5|94277.6|94252.6|94279.4|94254.4|94275.7|94250.7|50
1643358140000|2022-01-28 08:22:20|94278.6|94253.6|94278.3|94253.3|94279.5|94254.5|94276.9|94251.9|46
1643358150000|2022-01-28 08:22:30|94278.4|94253.4|94333.8|94308.8|94340.1|94309.3|94278.4|94253.4|66
1643358160000|2022-01-28 08:22:40|94331.9|94306.9|94327.9|94302.9|94331.9|94306.9|94324.2|94299.2|58
1643358170000|2022-01-28 08:22:50|94331.4|94306.4|94329.7|94304.7|94333.6|94308.6|94329.5|94304.5|59
1643358180000|2022-01-28 08:23:00|94326.4|94301.4|94328.8|94303.8|94330.2|94305.2|94323.7|94298.7|57
1643358190000|2022-01-28 08:23:10|94328.5|94303.5|94329.2|94304.2|94330.4|94305.4|94321.7|94296.7|67
1643358200000|2022-01-28 08:23:20|94328.9|94303.9|94334.9|94309.9|94337.5|94312.5|94327.4|94302.4|63
1643358210000|2022-01-28 08:23:30|94335|94310|94332.5|94307.5|94335.2|94310.2|94331.5|94306.5|51
1643358220000|2022-01-28 08:23:40|94332.9|94307.9|94331.8|94306.8|94335.6|94310.6|94331.7|94306.7|54
1643358230000|2022-01-28 08:23:50|94332.3|94307.3|94332.8|94307.8|94333.4|94308.4|94330.5|94305.5|50
1643358240000|2022-01-28 08:24:00|94333|94308|94303.1|94278.1|94336.8|94311.8|94302.7|94277.7|68
1643358250000|2022-01-28 08:24:10|94302.8|94277.8|94281.9|94256.9|94304.9|94279.9|94281.9|94256.9|57
1643358260000|2022-01-28 08:24:20|94281.8|94256.8|94273.9|94248.9|94281.8|94256.8|94273|94248|59
1643358270000|2022-01-28 08:24:30|94273.8|94248.8|94269.6|94244.6|94273.9|94248.9|94269.6|94244.6|53
1643358280000|2022-01-28 08:24:40|94268.6|94243.6|94270.2|94245.2|94272.8|94247.8|94268.6|94243.6|47
1643358290000|2022-01-28 08:24:50|94270.3|94245.3|94280.4|94255.4|94280.7|94255.7|94270.1|94245.1|44
1643358300000|2022-01-28 08:25:00|94279.8|94254.8|94288.1|94263.1|94289.5|94264.5|94278.7|94253.7|53
1643358310000|2022-01-28 08:25:10|94288.5|94263.5|94290.9|94265.9|94294.8|94269.8|94288.2|94263.2|52
1643358320000|2022-01-28 08:25:20|94291.4|94266.4|94294.1|94269.1|94304.2|94279.2|94290.2|94265.2|63
1643358330000|2022-01-28 08:25:30|94291.2|94266.2|94252.5|94227.5|94291.2|94266.2|94251.5|94226.5|64
1643358340000|2022-01-28 08:25:40|94253.2|94228.2|94271.6|94246.6|94272.5|94247.5|94253.2|94228.2|63
1643358350000|2022-01-28 08:25:50|94273.4|94248.4|94290.4|94265.4|94291.7|94266.7|94273.4|94248.4|63
1643358360000|2022-01-28 08:26:00|94291|94266|94291.2|94266.2|94303.1|94269.2|94288.1|94252.9|56
1643358370000|2022-01-28 08:26:10|94291.3|94266.3|94308.5|94283.5|94310.2|94285.2|94290.3|94265.3|65
1643358380000|2022-01-28 08:26:20|94309.3|94284.3|94325.8|94300.8|94333.4|94303.2|94308.8|94283.4|65
1643358390000|2022-01-28 08:26:30|94325.7|94300.7|94328.9|94303.9|94329.5|94304.5|94321|94296|69
1643358400000|2022-01-28 08:26:40|94328.1|94303.1|94324.5|94299.5|94329.3|94304.3|94323.6|94298.6|53
1643358410000|2022-01-28 08:26:50|94324.3|94299.3|94320.7|94295.7|94324.8|94299.8|94319.7|94294.7|51
1643358420000|2022-01-28 08:27:00|94320.8|94295.8|94320.8|94295.8|94323.5|94298.5|94319.6|94294.6|49
1643358430000|2022-01-28 08:27:10|94321|94296|94317.6|94292.6|94321.2|94296.2|94315.3|94290.3|48
1643358440000|2022-01-28 08:27:20|94316|94291|94306|94281|94319.1|94294.1|94304.9|94279.9|51
1643358450000|2022-01-28 08:27:30|94306.2|94281.2|94301|94276|94310.7|94285.7|94301|94276|62
1643358460000|2022-01-28 08:27:40|94298.7|94273.7|94301.6|94276.6|94304.8|94279.8|94294.7|94269.7|57
1643358470000|2022-01-28 08:27:50|94302.2|94277.2|94299.1|94274.1|94303.2|94278.2|94298.1|94273.1|40
1643358480000|2022-01-28 08:28:00|94300.5|94275.5|94298.7|94273.7|94301.3|94276.3|94295.8|94270.8|46
1643358490000|2022-01-28 08:28:10|94299.4|94274.4|94302.2|94277.2|94303.1|94278.1|94298|94273|32
1643358500000|2022-01-28 08:28:20|94301.9|94276.9|94304.2|94279.2|94306.8|94281.8|94301.9|94276.9|56
1643358510000|2022-01-28 08:28:30|94303|94278|94297.6|94272.6|94303.7|94278.7|94295.4|94270.4|53
1643358520000|2022-01-28 08:28:40|94296.5|94271.5|94288.1|94263.1|94297.5|94272.5|94287.6|94262.6|60
1643358530000|2022-01-28 08:28:50|94286|94261|94282|94257|94299.6|94265.1|94282|94249.2|71
1643358540000|2022-01-28 08:29:00|94282.8|94257.8|94295.5|94270.5|94299.3|94274.3|94279.7|94254.7|67
1643358550000|2022-01-28 08:29:10|94294.9|94269.9|94316.6|94291.6|94317.7|94292.7|94293.6|94268.6|55
1643358560000|2022-01-28 08:29:20|94317.6|94292.6|94322.2|94297.2|94344.3|94319.3|94316.6|94291.6|75
1643358570000|2022-01-28 08:29:30|94320.4|94295.4|94318.5|94268.5|94331.1|94304.3|94305|94263.7|62
1643358580000|2022-01-28 08:29:40|94314.6|94264.6|94305.7|94280.7|94316.8|94289.1|94303.3|94263.8|56
1643358590000|2022-01-28 08:29:50|94305.5|94280.5|94306.8|94281.8|94307.1|94282.1|94304.7|94279.7|41
1643358600000|2022-01-28 08:30:00|94306.7|94281.7|94321.6|94296.6|94324.3|94299.3|94306.3|94281.3|60
1643358610000|2022-01-28 08:30:10|94322.7|94297.7|94327|94302|94335.7|94310.7|94321.7|94296.7|49
1643358620000|2022-01-28 08:30:20|94327.2|94302.2|94335.9|94310.9|94335.9|94310.9|94320.6|94295.6|74
1643358630000|2022-01-28 08:30:30|94336.1|94311.1|94338.3|94313.3|94340.8|94315.8|94336|94311|60
1643358640000|2022-01-28 08:30:40|94337.8|94312.8|94333.7|94308.7|94344.9|94319.9|94330.4|94305.4|67
1643358650000|2022-01-28 08:30:50|94333.6|94308.6|94339.8|94314.8|94344.4|94319.4|94329.7|94304.7|57
1643358660000|2022-01-28 08:31:00|94340.3|94315.3|94347.4|94322.4|94348.8|94323.8|94335.9|94310.9|53
1643358670000|2022-01-28 08:31:10|94347.6|94322.6|94344.6|94319.6|94348.1|94323.1|94342.7|94317.7|40
1643358680000|2022-01-28 08:31:20|94344.7|94319.7|94360.7|94335.7|94361.9|94336.9|94343.3|94318.3|57
1643358690000|2022-01-28 08:31:30|94364|94339|94363.8|94338.8|94367.8|94342.8|94360.6|94335.6|60
1643358700000|2022-01-28 08:31:40|94362.7|94337.7|94368.9|94343.9|94369.2|94344.2|94362.1|94337.1|65
1643358710000|2022-01-28 08:31:50|94367.2|94342.2|94371.8|94346.8|94373.2|94348.2|94366.4|94341.4|73
1643358720000|2022-01-28 08:32:00|94372.3|94347.3|94410.8|94385.8|94451|94385.8|94369.8|94344.8|76
1643358730000|2022-01-28 08:32:10|94409.4|94384.4|94400.4|94375.4|94411.9|94386.7|94398.4|94361.4|72
1643358740000|2022-01-28 08:32:20|94400.2|94375.2|94412.6|94387.6|94415.1|94390.1|94384.2|94350|61
1643358750000|2022-01-28 08:32:30|94413.5|94388.5|94411.1|94386.1|94413.5|94388.5|94409.2|94384.2|55
1643358760000|2022-01-28 08:32:40|94410.9|94385.9|94397.7|94372.7|94413.9|94388.9|94397.3|94372.3|52
1643358770000|2022-01-28 08:32:50|94398.2|94373.2|94402.1|94377.1|94407.4|94382.4|94394.4|94369.4|52
1643358780000|2022-01-28 08:33:00|94401.9|94376.9|94395.8|94370.8|94401.9|94376.9|94393.5|94368.5|57
1643358790000|2022-01-28 08:33:10|94393.8|94368.8|94393.9|94368.9|94396|94371|94392|94367|61
1643358800000|2022-01-28 08:33:20|94393.8|94368.8|94393.9|94368.9|94395.7|94370.7|94391.2|94366.2|32
1643358810000|2022-01-28 08:33:30|94393.6|94368.6|94395.2|94370.2|94396.2|94371.2|94393.1|94368.1|31
1643358820000|2022-01-28 08:33:40|94395.6|94370.6|94393.1|94368.1|94395.7|94370.7|94390.7|94365.7|55
1643358830000|2022-01-28 08:33:50|94393.2|94368.2|94399|94374|94400.8|94375.8|94390.6|94365.6|61
1643358840000|2022-01-28 08:34:00|94398.5|94373.5|94398.7|94373.7|94401.5|94376.5|94395.5|94370.5|59
1643358850000|2022-01-28 08:34:10|94398.2|94373.2|94390|94365|94400.3|94375.3|94388.5|94363.5|68
1643358860000|2022-01-28 08:34:20|94390.1|94365.1|94394.5|94369.5|94397.7|94372.7|94389.4|94364.4|60
1643358870000|2022-01-28 08:34:30|94394.9|94369.9|94403.4|94378.4|94403.4|94378.4|94393.4|94368.4|50
1643358880000|2022-01-28 08:34:40|94404.6|94379.6|94450.6|94425.6|94451.9|94426.9|94403.5|94378.5|70
1643358890000|2022-01-28 08:34:50|94449.9|94424.9|94446.2|94421.2|94451.4|94426.4|94444.5|94419.5|55
1643358900000|2022-01-28 08:35:00|94445.8|94420.8|94401.1|94376.1|94445.8|94420.8|94400.3|94375.3|67
1643358910000|2022-01-28 08:35:10|94400.5|94375.5|94399.8|94374.8|94403.4|94378.4|94397.7|94372.7|40
1643358920000|2022-01-28 08:35:20|94399.6|94374.6|94395.7|94370.7|94400.4|94375.4|94395.7|94370.7|40
1643358930000|2022-01-28 08:35:30|94395.9|94370.9|94395.5|94370.5|94396.3|94371.3|94394.8|94369.8|23
1643358940000|2022-01-28 08:35:40|94395.7|94370.7|94396.6|94371.6|94397.3|94372.3|94395.1|94370.1|22
1643358950000|2022-01-28 08:35:50|94396.5|94371.5|94407.4|94382.4|94407.4|94382.4|94396.5|94371.5|27
1643358960000|2022-01-28 08:36:00|94407.1|94382.1|94400.2|94375.2|94410.1|94385.1|94400|94375|38
1643358970000|2022-01-28 08:36:10|94399.9|94374.9|94408.4|94383.4|94408.4|94383.4|94399.7|94374.7|39
1643358980000|2022-01-28 08:36:20|94408.1|94383.1|94409.4|94384.4|94411.5|94386.5|94407.9|94382.9|45
1643358990000|2022-01-28 08:36:30|94409.6|94384.6|94411.4|94386.4|94411.8|94386.8|94409.4|94384.4|25
1643359000000|2022-01-28 08:36:40|94411.5|94386.5|94417.4|94392.4|94421.4|94396.4|94411.1|94386.1|42
1643359010000|2022-01-28 08:36:50|94416.5|94391.5|94425.6|94400.6|94425.7|94400.7|94416|94391|40
1643359020000|2022-01-28 08:37:00|94427.3|94402.3|94438.9|94413.9|94439.8|94414.8|94427.3|94402.3|50
1643359030000|2022-01-28 08:37:10|94438.6|94413.6|94421.1|94396.1|94438.6|94413.6|94420.9|94395.9|57
1643359040000|2022-01-28 08:37:20|94421|94396|94416.1|94391.1|94421.2|94396.2|94412.6|94387.6|47
1643359050000|2022-01-28 08:37:30|94415.7|94390.7|94418.3|94393.3|94419.6|94394.6|94415.2|94390.2|53
1643359060000|2022-01-28 08:37:40|94419.4|94394.4|94419.6|94394.6|94423.7|94398.7|94418.8|94393.8|37
1643359070000|2022-01-28 08:37:50|94418.9|94393.9|94421.7|94396.7|94421.7|94396.7|94418.5|94393.5|39
1643359080000|2022-01-28 08:38:00|94421.4|94396.4|94430.9|94405.9|94430.9|94405.9|94420.1|94395.1|51
1643359090000|2022-01-28 08:38:10|94431.1|94406.1|94433.8|94408.8|94434.5|94409.5|94431.1|94406.1|51
1643359100000|2022-01-28 08:38:20|94433.6|94408.6|94426.6|94401.6|94434.4|94409.4|94422.8|94397.8|55
1643359110000|2022-01-28 08:38:30|94424.7|94399.7|94418.5|94393.5|94424.7|94399.7|94415.4|94390.4|47
1643359120000|2022-01-28 08:38:40|94418.8|94393.8|94420|94395|94421.7|94396.7|94412.6|94387.6|52
1643359130000|2022-01-28 08:38:50|94420.5|94395.5|94427.3|94402.3|94427.6|94402.6|94419.7|94394.7|38
1643359140000|2022-01-28 08:39:00|94427.4|94402.4|94443.3|94418.3|94446|94421|94427.4|94402.4|57
1643359150000|2022-01-28 08:39:10|94442.9|94417.9|94444.3|94419.3|94444.3|94419.3|94441.5|94416.5|33
1643359160000|2022-01-28 08:39:20|94444.2|94419.2|94441.4|94416.4|94444.4|94419.4|94438.3|94413.3|39
1643359170000|2022-01-28 08:39:30|94441.3|94416.3|94440.5|94415.5|94441.4|94416.4|94438.8|94413.8|46
1643359180000|2022-01-28 08:39:40|94438.5|94413.5|94442.9|94417.9|94443.3|94418.3|94438.5|94413.5|38
1643359190000|2022-01-28 08:39:50|94443.1|94418.1|94447|94422|94447|94422|94442.2|94417.2|47
1643359200000|2022-01-28 08:40:00|94446.7|94421.7|94450|94425|94450|94425|94444.1|94419.1|54
1643359210000|2022-01-28 08:40:10|94449.9|94424.9|94449.8|94424.8|94451.9|94426.9|94449.4|94424.4|46
1643359220000|2022-01-28 08:40:20|94449.5|94424.5|94454.9|94429.9|94457.5|94432.5|94449.5|94424.5|56
1643359230000|2022-01-28 08:40:30|94455.5|94430.5|94460.1|94435.1|94465.6|94440.6|94454.9|94429.9|42
1643359240000|2022-01-28 08:40:40|94460.5|94435.5|94462.1|94437.1|94463.1|94438.1|94458.6|94433.6|52
1643359250000|2022-01-28 08:40:50|94461.6|94436.6|94466|94441|94469.1|94444.1|94461.6|94436.6|59
1643359260000|2022-01-28 08:41:00|94465.4|94440.4|94458.1|94433.1|94467.5|94442.5|94456.1|94431.1|66
1643359270000|2022-01-28 08:41:10|94458.3|94433.3|94455.9|94430.9|94458.5|94433.5|94454.8|94429.8|65
1643359280000|2022-01-28 08:41:20|94455.8|94430.8|94459.6|94434.6|94460.3|94435.3|94451.9|94426.9|51
1643359290000|2022-01-28 08:41:30|94460|94435|94461.2|94436.2|94462.9|94437.9|94459.3|94434.3|49
1643359300000|2022-01-28 08:41:40|94461|94436|94462|94437|94465.8|94440.8|94460.5|94435.5|53
1643359310000|2022-01-28 08:41:50|94462.1|94437.1|94462.5|94437.5|94464.3|94439.3|94461.6|94436.6|35
1643359320000|2022-01-28 08:42:00|94462.6|94437.6|94465.8|94440.8|94466.8|94441.8|94462.6|94437.6|49
1643359330000|2022-01-28 08:42:10|94465.9|94440.9|94463|94438|94465.9|94440.9|94461.5|94436.5|37
1643359340000|2022-01-28 08:42:20|94463.1|94438.1|94465.7|94440.7|94468.7|94443.7|94461.7|94436.7|48
1643359350000|2022-01-28 08:42:30|94465.8|94440.8|94458.7|94433.7|94466.5|94441.5|94458.7|94433.7|47
1643359360000|2022-01-28 08:42:40|94458.1|94433.1|94458.8|94433.8|94460.4|94435.4|94454.3|94429.3|54
1643359370000|2022-01-28 08:42:50|94457.9|94432.9|94447.9|94422.9|94458.6|94433.6|94446|94421|54
1643359380000|2022-01-28 08:43:00|94448.6|94423.6|94447.5|94422.5|94449|94424|94446.8|94421.8|41
1643359390000|2022-01-28 08:43:10|94446.6|94421.6|94444.9|94419.9|94448.4|94423.4|94443.6|94418.6|56
1643359400000|2022-01-28 08:43:20|94444.8|94419.8|94453.9|94428.9|94454.3|94429.3|94442.7|94417.7|55
1643359410000|2022-01-28 08:43:30|94453.2|94428.2|94462.9|94437.9|94463.9|94438.9|94453.2|94428.2|48
1643359420000|2022-01-28 08:43:40|94463|94438|94452.7|94427.7|94463.3|94438.3|94452.5|94427.5|44
1643359430000|2022-01-28 08:43:50|94452.3|94427.3|94460.5|94435.5|94461.3|94436.3|94451.9|94426.9|38
1643359440000|2022-01-28 08:44:00|94460.9|94435.9|94476.1|94451.1|94478.5|94453.5|94458.8|94433.8|60
1643359450000|2022-01-28 08:44:10|94476|94451|94492|94467|94492|94467|94474.7|94449.7|63
1643359460000|2022-01-28 08:44:20|94492.2|94467.2|94494.6|94469.6|94497|94472|94489.1|94464.1|52
1643359470000|2022-01-28 08:44:30|94493.9|94468.9|94496.9|94471.9|94497.1|94472.1|94493.1|94468.1|33
1643359480000|2022-01-28 08:44:40|94496.6|94471.6|94503.5|94478.5|94503.5|94478.5|94494|94469|53
1643359490000|2022-01-28 08:44:50|94503.7|94478.7|94503.2|94478.2|94506.7|94481.7|94503.2|94478.2|35
1643359500000|2022-01-28 08:45:00|94503.9|94478.9|94497.9|94472.9|94504.2|94479.2|94497.7|94472.7|49
1643359510000|2022-01-28 08:45:10|94497.7|94472.7|94499.8|94474.8|94500.7|94475.7|94496.5|94471.5|34
1643359520000|2022-01-28 08:45:20|94499.1|94474.1|94499.1|94474.1|94501.6|94476.6|94498.7|94473.7|43
1643359530000|2022-01-28 08:45:30|94499|94474|94499|94474|94501.8|94476.8|94494.5|94469.5|56
1643359540000|2022-01-28 08:45:40|94499.5|94474.5|94500.2|94475.2|94501.6|94476.6|94497.1|94472.1|46
1643359550000|2022-01-28 08:45:50|94500.5|94475.5|94497.2|94472.2|94501.3|94476.3|94496.6|94471.6|31
1643359560000|2022-01-28 08:46:00|94497.3|94472.3|94496.4|94471.4|94499.6|94474.6|94496.1|94471.1|51
1643359570000|2022-01-28 08:46:10|94496.5|94471.5|94498|94473|94498|94473|94496.2|94471.2|25
1643359580000|2022-01-28 08:46:20|94497.8|94472.8|94509.4|94484.4|94509.4|94484.4|94497.6|94472.6|55
1643359590000|2022-01-28 08:46:30|94509.3|94484.3|94512.6|94487.6|94514.2|94489.2|94508.7|94483.7|51
1643359600000|2022-01-28 08:46:40|94511.3|94486.3|94508.1|94483.1|94512|94487|94507.3|94482.3|51
1643359610000|2022-01-28 08:46:50|94508.9|94483.9|94506.8|94481.8|94510.1|94485.1|94506.4|94481.4|41
1643359620000|2022-01-28 08:47:00|94506.2|94481.2|94500.6|94475.6|94506.8|94481.8|94496.2|94471.2|60
1643359630000|2022-01-28 08:47:10|94499.4|94474.4|94497|94472|94501.3|94476.3|94495.4|94470.4|78
1643359640000|2022-01-28 08:47:20|94496.9|94471.9|94441.8|94416.8|94498.3|94473.3|94437.6|94412.6|75
1643359650000|2022-01-28 08:47:30|94442.3|94417.3|94423.9|94398.9|94442.3|94417.3|94420.7|94395.7|71
1643359660000|2022-01-28 08:47:40|94422.6|94397.6|94430.7|94405.7|94435.7|94410.7|94417|94392|68
1643359670000|2022-01-28 08:47:50|94430.5|94405.5|94424.6|94399.6|94431.3|94406.3|94423.7|94398.7|55
1643359680000|2022-01-28 08:48:00|94425|94400|94431.8|94406.8|94434.4|94409.4|94425|94400|50
1643359690000|2022-01-28 08:48:10|94433|94408|94435.6|94410.6|94437.6|94412.6|94432.5|94407.5|39
1643359700000|2022-01-28 08:48:20|94435.8|94410.8|94428.3|94403.3|94436.3|94411.3|94425.7|94400.7|50
1643359710000|2022-01-28 08:48:30|94427.9|94402.9|94426.3|94401.3|94428.5|94403.5|94425.6|94400.6|38
1643359720000|2022-01-28 08:48:40|94426.8|94401.8|94413.5|94388.5|94426.8|94401.8|94413.5|94388.5|48
1643359730000|2022-01-28 08:48:50|94413.2|94388.2|94414.9|94389.9|94419|94394|94412.1|94387.1|55
1643359740000|2022-01-28 08:49:00|94415|94390|94433.4|94408.4|94433.4|94408.4|94405.5|94380.5|65
1643359750000|2022-01-28 08:49:10|94433.3|94408.3|94437.1|94412.1|94437.1|94412.1|94431.9|94406.9|49
1643359760000|2022-01-28 08:49:20|94438.3|94413.3|94455|94430|94455.1|94430.1|94438.3|94413.3|53
1643359770000|2022-01-28 08:49:30|94455.2|94430.2|94456.6|94431.6|94458.7|94433.7|94455.2|94430.2|46
1643359780000|2022-01-28 08:49:40|94456.7|94431.7|94458|94433|94462.2|94437.2|94456.7|94431.7|60
1643359790000|2022-01-28 08:49:50|94458.3|94433.3|94453.9|94428.9|94458.6|94433.6|94453.2|94428.2|45
1643359800000|2022-01-28 08:50:00|94454.2|94429.2|94443.9|94418.9|94454.2|94429.2|94442.2|94417.2|54
1643359810000|2022-01-28 08:50:10|94444.8|94419.8|94451.4|94426.4|94451.4|94426.4|94438.1|94413.1|67
1643359820000|2022-01-28 08:50:20|94451.2|94426.2|94457.3|94432.3|94458.5|94433.5|94450.9|94425.9|63
1643359830000|2022-01-28 08:50:30|94456.9|94431.9|94453.4|94428.4|94456.9|94431.9|94448.7|94423.7|58
1643359840000|2022-01-28 08:50:40|94453.8|94428.8|94449.9|94424.9|94453.8|94428.8|94449.7|94424.7|49
1643359850000|2022-01-28 08:50:50|94450.2|94425.2|94407.8|94382.8|94451.7|94426.7|94406.2|94381.2|66
1643359860000|2022-01-28 08:51:00|94408.9|94383.9|94427.1|94402.1|94427.1|94402.1|94408.8|94383.8|68
1643359870000|2022-01-28 08:51:10|94427.8|94402.8|94429.8|94404.8|94431.3|94406.3|94427.8|94402.8|51
1643359880000|2022-01-28 08:51:20|94430.3|94405.3|94421.3|94396.3|94430.4|94405.4|94421.1|94396.1|48
1643359890000|2022-01-28 08:51:30|94421.7|94396.7|94401.2|94376.2|94425.3|94400.3|94401.2|94376.2|56
1643359900000|2022-01-28 08:51:40|94400.8|94375.8|94398.5|94373.5|94402.4|94377.4|94393.9|94368.9|64
1643359910000|2022-01-28 08:51:50|94398.4|94373.4|94387.4|94362.4|94400|94375|94387.4|94362.4|60
1643359920000|2022-01-28 08:52:00|94390.7|94365.7|94389.6|94364.6|94390.7|94365.7|94385.3|94360.3|62
1643359930000|2022-01-28 08:52:10|94389.5|94364.5|94387.9|94362.9|94390.2|94365.2|94387|94362|52
1643359940000|2022-01-28 08:52:20|94387.7|94362.7|94382.4|94357.4|94388.4|94363.4|94380.9|94355.9|52
1643359950000|2022-01-28 08:52:30|94381.4|94356.4|94379.4|94354.4|94383.2|94358.2|94378.2|94353.2|41
1643359960000|2022-01-28 08:52:40|94378.5|94353.5|94381.5|94356.5|94382.2|94357.2|94373.8|94348.8|49
1643359970000|2022-01-28 08:52:50|94380.9|94355.9|94386.3|94361.3|94387.3|94362.3|94380|94355|58
1643359980000|2022-01-28 08:53:00|94386|94361|94409.6|94384.6|94409.6|94384.6|94385.5|94360.5|63
1643359990000|2022-01-28 08:53:10|94410|94385|94416.1|94391.1|94417.4|94392.4|94410|94385|63
1643360000000|2022-01-28 08:53:20|94415.8|94390.8|94417.4|94392.4|94418|94393|94412.1|94387.1|54
1643360010000|2022-01-28 08:53:30|94417.1|94392.1|94434.7|94409.7|94436.6|94411.6|94416.4|94391.4|63
1643360020000|2022-01-28 08:53:40|94434.3|94409.3|94434|94409|94436.9|94411.9|94432.7|94407.7|40
1643360030000|2022-01-28 08:53:50|94433.7|94408.7|94443.9|94418.9|94446|94421|94431.9|94406.9|52
1643360040000|2022-01-28 08:54:00|94441.6|94416.6|94438.4|94413.4|94447.9|94422.9|94437.4|94412.4|73
1643360050000|2022-01-28 08:54:10|94439.7|94414.7|94437.1|94412.1|94442.7|94417.7|94437.1|94412.1|48
1643360060000|2022-01-28 08:54:20|94437.5|94412.5|94434.7|94409.7|94440.5|94415.5|94434.6|94409.6|53
1643360070000|2022-01-28 08:54:30|94435.5|94410.5|94435|94410|94436.5|94411.5|94434|94409|55
1643360080000|2022-01-28 08:54:40|94435.3|94410.3|94447.7|94422.7|94454.5|94429.5|94435.3|94410.3|66
1643360090000|2022-01-28 08:54:50|94447.8|94422.8|94445.6|94420.6|94449.4|94424.4|94444|94419|59
1643360100000|2022-01-28 08:55:00|94445.2|94420.2|94441.1|94416.1|94447.7|94422.7|94439.4|94414.4|52
1643360110000|2022-01-28 08:55:10|94440.9|94415.9|94444.4|94419.4|94445.2|94420.2|94440.8|94415.8|51
1643360120000|2022-01-28 08:55:20|94443.7|94418.7|94448.4|94423.4|94449.2|94424.2|94443.2|94418.2|27
1643360130000|2022-01-28 08:55:30|94448.2|94423.2|94445.9|94420.9|94449.8|94424.8|94445.3|94420.3|48
1643360140000|2022-01-28 08:55:40|94446.1|94421.1|94446.7|94421.7|94447.5|94422.5|94443.8|94418.8|40
1643360150000|2022-01-28 08:55:50|94447.2|94422.2|94445.3|94420.3|94448.7|94423.7|94445.1|94420.1|39
1643360160000|2022-01-28 08:56:00|94445.7|94420.7|94437.6|94412.6|94446.4|94421.4|94437.1|94412.1|50
1643360170000|2022-01-28 08:56:10|94437.4|94412.4|94438.4|94413.4|94439.9|94414.9|94436.6|94411.6|55
1643360180000|2022-01-28 08:56:20|94438.2|94413.2|94432.8|94407.8|94440.1|94415.1|94431|94406|51
1643360190000|2022-01-28 08:56:30|94433.1|94408.1|94427.3|94402.3|94433.2|94408.2|94427.3|94402.3|58
1643360200000|2022-01-28 08:56:40|94429.2|94404.2|94432.4|94407.4|94434.7|94409.7|94427.3|94402.3|58
1643360210000|2022-01-28 08:56:50|94433.2|94408.2|94438.4|94413.4|94440.9|94415.9|94430.3|94405.3|43
1643360220000|2022-01-28 08:57:00|94437.7|94412.7|94443.6|94418.6|94443.8|94418.8|94433.4|94408.4|56
1643360230000|2022-01-28 08:57:10|94443.7|94418.7|94458.3|94433.3|94459.3|94434.3|94443.2|94418.2|57
1643360240000|2022-01-28 08:57:20|94460.5|94435.5|94460.8|94435.8|94461.7|94436.7|94458.9|94433.9|49
1643360250000|2022-01-28 08:57:30|94460.9|94435.9|94467.8|94442.8|94467.8|94442.8|94458.5|94433.5|59
1643360260000|2022-01-28 08:57:40|94467.7|94442.7|94461.5|94436.5|94481.8|94456.8|94461.5|94436.5|71
1643360270000|2022-01-28 08:57:50|94461.6|94436.6|94446|94421|94462.1|94437.1|94445.7|94420.7|71
1643360280000|2022-01-28 08:58:00|94446.1|94421.1|94458.5|94433.5|94460.2|94435.2|94446|94421|64
1643360290000|2022-01-28 08:58:10|94458.8|94433.8|94477|94452|94479.5|94454.5|94458|94433|61
1643360300000|2022-01-28 08:58:20|94477.3|94452.3|94480.8|94455.8|94488.6|94463.6|94477.3|94452.3|58
1643360310000|2022-01-28 08:58:30|94480.9|94455.9|94482|94457|94483.7|94458.7|94480.3|94455.3|32
1643360320000|2022-01-28 08:58:40|94481.7|94456.7|94480.2|94455.2|94482.6|94457.6|94480.1|94455.1|49
1643360330000|2022-01-28 08:58:50|94479.8|94454.8|94479.2|94454.2|94481.1|94456.1|94478.3|94453.3|35
1643360340000|2022-01-28 08:59:00|94479.6|94454.6|94479.4|94454.4|94480.3|94455.3|94477.7|94452.7|39
1643360350000|2022-01-28 08:59:10|94479.3|94454.3|94479.5|94454.5|94480.6|94455.6|94478.5|94453.5|46
1643360360000|2022-01-28 08:59:20|94479.3|94454.3|94460.1|94410.1|94480.2|94455.2|94449|94409.1|52
1643360370000|2022-01-28 08:59:30|94459.9|94409.9|94448.5|94423.5|94464.8|94426.8|94442.1|94403.3|58
1643360380000|2022-01-28 08:59:40|94450|94425|94497|94447|94504.1|94449.5|94447.5|94411.7|72
1643360390000|2022-01-28 08:59:50|94497.8|94447.8|94455|94405|94529.7|94471|94455|94385.2|64
1643360400000|2022-01-28 09:00:00|94439|94389|94474.9|94381|94482.9|94391.4|94431.4|94345.1|79
1643360410000|2022-01-28 09:00:10|94473.3|94383.9|94469.2|94419.2|94490.1|94419.7|94464.8|94383.4|71
1643360420000|2022-01-28 09:00:20|94469|94419|94450.9|94400.9|94470.5|94420.5|94443.8|94393.8|69
1643360430000|2022-01-28 09:00:30|94451.2|94401.2|94442.9|94417.9|94457.3|94418|94441.7|94401.2|61
1643360440000|2022-01-28 09:00:40|94443|94418|94436.4|94411.4|94443|94418|94434.4|94409.4|58
1643360450000|2022-01-28 09:00:50|94436.5|94411.5|94459.7|94434.7|94461.5|94436.5|94430.3|94405.3|71
1643360460000|2022-01-28 09:01:00|94461.2|94436.2|94434|94409|94473.3|94448.3|94432.7|94407.7|71
1643360470000|2022-01-28 09:01:10|94433.8|94408.8|94443.7|94418.7|94447.4|94422.4|94431.5|94406.5|54
1643360480000|2022-01-28 09:01:20|94444.1|94419.1|94447.5|94422.5|94448.9|94423.9|94439|94414|60
1643360490000|2022-01-28 09:01:30|94447|94422|94441.8|94416.8|94447.8|94422.8|94440.9|94415.9|50
1643360500000|2022-01-28 09:01:40|94441.1|94416.1|94445.1|94420.1|94447.9|94422.9|94433.9|94408.9|61
1643360510000|2022-01-28 09:01:50|94445.2|94420.2|94445|94420|94450.1|94425.1|94445|94420|53
1643360520000|2022-01-28 09:02:00|94444.5|94419.5|94441|94416|94456.8|94431.8|94439.8|94414.8|65
1643360530000|2022-01-28 09:02:10|94441.2|94416.2|94435.1|94410.1|94442|94417|94434.4|94409.4|50
1643360540000|2022-01-28 09:02:20|94436.5|94411.5|94431|94406|94441.1|94416.1|94428.2|94403.2|54
1643360550000|2022-01-28 09:02:30|94431.3|94406.3|94422.2|94397.2|94432.2|94407.2|94422.2|94397.2|57
1643360560000|2022-01-28 09:02:40|94422.3|94397.3|94433.6|94408.6|94434.5|94409.5|94421.9|94396.9|52
1643360570000|2022-01-28 09:02:50|94434|94409|94436.3|94411.3|94436.3|94411.3|94428.2|94403.2|58
1643360580000|2022-01-28 09:03:00|94435.7|94410.7|94447.8|94422.8|94452.5|94427.5|94435.7|94410.7|65
1643360590000|2022-01-28 09:03:10|94448|94423|94450.4|94425.4|94453.2|94428.2|94444.6|94419.6|56
1643360600000|2022-01-28 09:03:20|94448.9|94423.9|94452.3|94427.3|94453.3|94428.3|94446.7|94421.7|55
1643360610000|2022-01-28 09:03:30|94452|94427|94458.7|94433.7|94458.7|94433.7|94451.1|94426.1|38
1643360620000|2022-01-28 09:03:40|94460.4|94435.4|94461.7|94436.7|94462.4|94437.4|94459.5|94434.5|45
1643360630000|2022-01-28 09:03:50|94461.8|94436.8|94471.9|94446.9|94471.9|94446.9|94460.8|94435.8|47
1643360640000|2022-01-28 09:04:00|94471.2|94446.2|94468.6|94443.6|94472.2|94447.2|94466.7|94441.7|52
1643360650000|2022-01-28 09:04:10|94469.8|94444.8|94468|94443|94469.9|94444.9|94467.7|94442.7|40
1643360660000|2022-01-28 09:04:20|94467.2|94442.2|94469.7|94444.7|94470|94445|94462.4|94437.4|52
1643360670000|2022-01-28 09:04:30|94469.6|94444.6|94468|94443|94469.6|94444.6|94467.8|94442.8|28
1643360680000|2022-01-28 09:04:40|94468.1|94443.1|94461.4|94436.4|94469.4|94444.4|94456.8|94431.8|50
1643360690000|2022-01-28 09:04:50|94460.9|94435.9|94463.4|94438.4|94463.9|94438.9|94460.6|94435.6|42
1643360700000|2022-01-28 09:05:00|94463.5|94438.5|94457.7|94432.7|94465.6|94440.6|94457.7|94432.7|47
1643360710000|2022-01-28 09:05:10|94458.2|94433.2|94454.2|94429.2|94459.1|94434.1|94453.2|94428.2|29
1643360720000|2022-01-28 09:05:20|94454.3|94429.3|94451|94426|94455.1|94430.1|94450|94425|52
1643360730000|2022-01-28 09:05:30|94451.1|94426.1|94451.2|94426.2|94452.1|94427.1|94449.3|94424.3|39
1643360740000|2022-01-28 09:05:40|94451|94426|94452.4|94427.4|94452.5|94427.5|94450|94425|34
1643360750000|2022-01-28 09:05:50|94452.2|94427.2|94450.2|94425.2|94456.4|94431.4|94447.3|94422.3|47
1643360760000|2022-01-28 09:06:00|94450|94425|94447.8|94422.8|94450|94425|94447|94422|41
1643360770000|2022-01-28 09:06:10|94447.9|94422.9|94445.2|94420.2|94448.3|94423.3|94442.5|94417.5|55
1643360780000|2022-01-28 09:06:20|94445.1|94420.1|94458|94433|94458|94433|94445.1|94420.1|52
1643360790000|2022-01-28 09:06:30|94457.3|94432.3|94454.1|94429.1|94457.3|94432.3|94453.8|94428.8|43
1643360800000|2022-01-28 09:06:40|94454|94429|94459.1|94434.1|94459.7|94434.7|94453.7|94428.7|35
1643360810000|2022-01-28 09:06:50|94458.6|94433.6|94453.9|94428.9|94459.8|94434.8|94450.6|94425.6|43
1643360820000|2022-01-28 09:07:00|94453.3|94428.3|94448.3|94423.3|94453.3|94428.3|94445.5|94420.5|55
1643360830000|2022-01-28 09:07:10|94448.6|94423.6|94446.7|94421.7|94449.3|94424.3|94444.9|94419.9|39
1643360840000|2022-01-28 09:07:20|94446.6|94421.6|94448.8|94423.8|94448.8|94423.8|94446.1|94421.1|35
1643360850000|2022-01-28 09:07:30|94452.9|94427.9|94445.1|94420.1|94453.7|94428.7|94444.5|94419.5|56
1643360860000|2022-01-28 09:07:40|94445.2|94420.2|94446.8|94421.8|94447.1|94422.1|94443.1|94418.1|41
1643360870000|2022-01-28 09:07:50|94447.2|94422.2|94445.6|94420.6|94448.1|94423.1|94445.2|94420.2|42
1643360880000|2022-01-28 09:08:00|94444.9|94419.9|94442|94417|94450.4|94425.4|94441.7|94416.7|49
1643360890000|2022-01-28 09:08:10|94441.2|94416.2|94442.9|94417.9|94443.4|94418.4|94440.6|94415.6|41
1643360900000|2022-01-28 09:08:20|94443.7|94418.7|94442.7|94417.7|94451.6|94426.6|94442.7|94417.7|59
1643360910000|2022-01-28 09:08:30|94443.2|94418.2|94436.1|94411.1|94444.8|94419.8|94436.1|94411.1|45
1643360920000|2022-01-28 09:08:40|94436.8|94411.8|94442.5|94417.5|94443.6|94418.6|94436.8|94411.8|40
1643360930000|2022-01-28 09:08:50|94443.8|94418.8|94446.3|94421.3|94450.2|94425.2|94441.1|94416.1|62
1643360940000|2022-01-28 09:09:00|94445.2|94420.2|94450|94425|94455.9|94430.9|94444.8|94419.8|63
1643360950000|2022-01-28 09:09:10|94449.7|94424.7|94410.5|94385.5|94452.6|94427.6|94410.2|94385.2|60
1643360960000|2022-01-28 09:09:20|94410.8|94385.8|94414.3|94389.3|94414.3|94389.3|94405.3|94380.3|40
1643360970000|2022-01-28 09:09:30|94413.8|94388.8|94429.2|94404.2|94429.8|94404.8|94407.4|94382.4|55
1643360980000|2022-01-28 09:09:40|94428.6|94403.6|94435.7|94410.7|94436.5|94411.5|94421|94396|52
1643360990000|2022-01-28 09:09:50|94435.9|94410.9|94444.5|94419.5|94445.3|94420.3|94435.9|94410.9|38
1643361000000|2022-01-28 09:10:00|94444.4|94419.4|94441.9|94416.9|94444.4|94419.4|94440.9|94415.9|38
1643361010000|2022-01-28 09:10:10|94442|94417|94445.3|94420.3|94445.7|94420.7|94440.2|94415.2|38
1643361020000|2022-01-28 09:10:20|94445.5|94420.5|94446.2|94421.2|94446.8|94421.8|94445.5|94420.5|17
1643361030000|2022-01-28 09:10:30|94445.9|94420.9|94444.5|94419.5|94446.2|94421.2|94441.1|94416.1|49
1643361040000|2022-01-28 09:10:40|94444.2|94419.2|94442.7|94417.7|94445.9|94420.9|94442.5|94417.5|40
1643361050000|2022-01-28 09:10:50|94442.9|94417.9|94442|94417|94444.3|94419.3|94441.3|94416.3|38
1643361060000|2022-01-28 09:11:00|94441.7|94416.7|94444.4|94419.4|94445.4|94420.4|94440.6|94415.6|44
1643361070000|2022-01-28 09:11:10|94445.7|94420.7|94444.9|94419.9|94448.1|94423.1|94443.2|94418.2|43
1643361080000|2022-01-28 09:11:20|94445.1|94420.1|94444.7|94419.7|94445.7|94420.7|94442.4|94417.4|41
1643361090000|2022-01-28 09:11:30|94444.2|94419.2|94446.7|94421.7|94448|94423|94443.8|94418.8|31
1643361100000|2022-01-28 09:11:40|94446|94421|94455.1|94430.1|94458.1|94433.1|94445.8|94420.8|35
1643361110000|2022-01-28 09:11:50|94455|94430|94443.8|94418.8|94455|94430|94443.8|94418.8|37
1643361120000|2022-01-28 09:12:00|94444.6|94419.6|94441.9|94416.9|94447.6|94422.6|94437.7|94412.7|53
1643361130000|2022-01-28 09:12:10|94442.1|94417.1|94430.4|94405.4|94442.5|94417.5|94428.4|94403.4|52
1643361140000|2022-01-28 09:12:20|94430.6|94405.6|94429.1|94404.1|94431.9|94406.9|94424.8|94399.8|45
1643361150000|2022-01-28 09:12:30|94429.3|94404.3|94433.1|94408.1|94433.1|94408.1|94428.2|94403.2|40
1643361160000|2022-01-28 09:12:40|94432.1|94407.1|94438|94413|94438|94413|94428.8|94403.8|49
1643361170000|2022-01-28 09:12:50|94437.7|94412.7|94437.9|94412.9|94439.5|94414.5|94435.8|94410.8|36
1643361180000|2022-01-28 09:13:00|94437.7|94412.7|94416.6|94391.6|94439|94414|94416|94391|52
1643361190000|2022-01-28 09:13:10|94416.1|94391.1|94413|94388|94416.1|94391.1|94412.7|94387.7|48
1643361200000|2022-01-28 09:13:20|94413.9|94388.9|94420.5|94395.5|94420.9|94395.9|94413.9|94388.9|44
1643361210000|2022-01-28 09:13:30|94420.7|94395.7|94425.7|94400.7|94427.8|94402.8|94419.1|94394.1|57
1643361220000|2022-01-28 09:13:40|94425.2|94400.2|94418.7|94393.7|94425.8|94400.8|94418.5|94393.5|52
1643361230000|2022-01-28 09:13:50|94418.3|94393.3|94429.1|94404.1|94429.7|94404.7|94416.3|94391.3|60
1643361240000|2022-01-28 09:14:00|94428.6|94403.6|94428.8|94403.8|94431.4|94406.4|94427.7|94402.7|42
1643361250000|2022-01-28 09:14:10|94426.6|94401.6|94438|94413|94438.9|94413.9|94423.7|94398.7|60
1643361260000|2022-01-28 09:14:20|94435.4|94410.4|94438|94413|94439.9|94414.9|94432.8|94407.8|63
1643361270000|2022-01-28 09:14:30|94439.7|94414.7|94440.5|94415.5|94441.2|94416.2|94436.8|94411.8|67
1643361280000|2022-01-28 09:14:40|94441.7|94416.7|94444.1|94419.1|94445.1|94420.1|94439.9|94414.9|52
1643361290000|2022-01-28 09:14:50|94443.9|94418.9|94438.9|94413.9|94445.4|94420.4|94438.9|94413.9|39
1643361300000|2022-01-28 09:15:00|94443.7|94418.7|94468.7|94443.7|94468.7|94443.7|94442.6|94417.6|68
1643361310000|2022-01-28 09:15:10|94468.4|94443.4|94462.5|94437.5|94468.4|94443.4|94459.6|94434.6|53
1643361320000|2022-01-28 09:15:20|94462|94437|94459.2|94434.2|94462.9|94437.9|94457.9|94432.9|41
1643361330000|2022-01-28 09:15:30|94458.6|94433.6|94462.2|94437.2|94462.7|94437.7|94457.6|94432.6|49
1643361340000|2022-01-28 09:15:40|94461.6|94436.6|94459.5|94434.5|94462|94437|94455.6|94430.6|54
1643361350000|2022-01-28 09:15:50|94460.1|94435.1|94460.4|94435.4|94462.8|94437.8|94459.1|94434.1|50
1643361360000|2022-01-28 09:16:00|94459.9|94434.9|94468.8|94443.8|94471.1|94446.1|94459.9|94434.9|51
1643361370000|2022-01-28 09:16:10|94468.9|94443.9|94474.5|94449.5|94474.8|94449.8|94462.9|94437.9|47
1643361380000|2022-01-28 09:16:20|94474|94449|94473.6|94448.6|94475.8|94450.8|94472.7|94447.7|39
1643361390000|2022-01-28 09:16:30|94472.5|94447.5|94480.2|94455.2|94481.3|94456.3|94472.3|94447.3|39
1643361400000|2022-01-28 09:16:40|94480.3|94455.3|94482.9|94457.9|94485|94460|94480|94455|47
1643361410000|2022-01-28 09:16:50|94482.4|94457.4|94484.7|94459.7|94487.4|94462.4|94481.5|94456.5|49
1643361420000|2022-01-28 09:17:00|94482.1|94457.1|94481.4|94456.4|94483.5|94458.5|94480.8|94455.8|40
1643361430000|2022-01-28 09:17:10|94480.1|94455.1|94473.3|94448.3|94480.3|94455.3|94473.1|94448.1|37
1643361440000|2022-01-28 09:17:20|94473.9|94448.9|94487.8|94462.8|94490.5|94465.5|94473.9|94448.9|53
1643361450000|2022-01-28 09:17:30|94487.7|94462.7|94501.4|94476.4|94501.4|94476.4|94487.7|94462.7|59
1643361460000|2022-01-28 09:17:40|94501.5|94476.5|94500.6|94475.6|94504.1|94479.1|94497.1|94472.1|57
1643361470000|2022-01-28 09:17:50|94501|94476|94497.5|94472.5|94501.3|94476.3|94497.3|94472.3|38
1643361480000|2022-01-28 09:18:00|94496.9|94471.9|94501.9|94476.9|94505.2|94480.2|94493.6|94468.6|55
1643361490000|2022-01-28 09:18:10|94499|94474|94498|94473|94501.1|94476.1|94497|94472|36
1643361500000|2022-01-28 09:18:20|94497.9|94472.9|94505.1|94480.1|94509|94484|94497.9|94472.9|49
1643361510000|2022-01-28 09:18:30|94506.6|94481.6|94505.9|94480.9|94508.3|94483.3|94505|94480|40
1643361520000|2022-01-28 09:18:40|94506.1|94481.1|94507|94482|94507.7|94482.7|94505.3|94480.3|44
1643361530000|2022-01-28 09:18:50|94506.9|94481.9|94505.9|94480.9|94507.6|94482.6|94504.7|94479.7|31
1643361540000|2022-01-28 09:19:00|94506.1|94481.1|94508.7|94483.7|94512|94487|94505.3|94480.3|38
1643361550000|2022-01-28 09:19:10|94508.9|94483.9|94504.2|94479.2|94511.8|94486.8|94502.9|94477.9|41
1643361560000|2022-01-28 09:19:20|94503.9|94478.9|94504.9|94479.9|94511.9|94486.9|94503.2|94478.2|42
1643361570000|2022-01-28 09:19:30|94505|94480|94515.6|94490.6|94517|94492|94504.9|94479.9|48
1643361580000|2022-01-28 09:19:40|94515.2|94490.2|94509.4|94484.4|94516.5|94491.5|94503.9|94478.9|48
1643361590000|2022-01-28 09:19:50|94509|94484|94513|94488|94513|94488|94509|94484|22
1643361600000|2022-01-28 09:20:00|94512.7|94487.7|94506|94481|94512.9|94487.9|94506|94481|32
1643361610000|2022-01-28 09:20:10|94506.1|94481.1|94507.8|94482.8|94509|94484|94506|94481|41
1643361620000|2022-01-28 09:20:20|94506.5|94481.5|94511.4|94486.4|94514.2|94489.2|94506.5|94481.5|51
1643361630000|2022-01-28 09:20:30|94511.1|94486.1|94507.1|94482.1|94512.6|94487.6|94505.4|94480.4|50
1643361640000|2022-01-28 09:20:40|94507.2|94482.2|94501.3|94476.3|94511.3|94486.3|94499.4|94474.4|41
1643361650000|2022-01-28 09:20:50|94498.8|94473.8|94502.9|94477.9|94505|94480|94498.8|94473.8|55
1643361660000|2022-01-28 09:21:00|94503|94478|94506.9|94481.9|94510.3|94485.3|94502.9|94477.9|49
1643361670000|2022-01-28 09:21:10|94507|94482|94506.1|94481.1|94508|94483|94505.7|94480.7|36
1643361680000|2022-01-28 09:21:20|94506.5|94481.5|94507.1|94482.1|94511.1|94486.1|94506|94481|35
1643361690000|2022-01-28 09:21:30|94507.4|94482.4|94506.8|94481.8|94507.9|94482.9|94504.5|94479.5|47
1643361700000|2022-01-28 09:21:40|94506.7|94481.7|94508.2|94483.2|94509.7|94484.7|94506.1|94481.1|46
1643361710000|2022-01-28 09:21:50|94508.1|94483.1|94510.3|94485.3|94510.3|94485.3|94507.6|94482.6|39
1643361720000|2022-01-28 09:22:00|94510.2|94485.2|94503.1|94478.1|94510.5|94485.5|94497.8|94472.8|52
1643361730000|2022-01-28 09:22:10|94503.2|94478.2|94504.5|94479.5|94505.9|94480.9|94500.7|94475.7|38
1643361740000|2022-01-28 09:22:20|94505.4|94480.4|94503.9|94478.9|94506.9|94481.9|94503.6|94478.6|35
1643361750000|2022-01-28 09:22:30|94503.8|94478.8|94500.1|94475.1|94504.6|94479.6|94499.2|94474.2|55
1643361760000|2022-01-28 09:22:40|94500.3|94475.3|94504.1|94479.1|94504.2|94479.2|94499.4|94474.4|40
1643361770000|2022-01-28 09:22:50|94504.2|94479.2|94503.7|94478.7|94504.7|94479.7|94500.7|94475.7|38
1643361780000|2022-01-28 09:23:00|94503.9|94478.9|94500.3|94475.3|94503.9|94478.9|94497.2|94472.2|61
1643361790000|2022-01-28 09:23:10|94500.4|94475.4|94498.2|94473.2|94500.4|94475.4|94497.2|94472.2|53
1643361800000|2022-01-28 09:23:20|94498|94473|94502.2|94477.2|94503.8|94478.8|94498|94473|43
1643361810000|2022-01-28 09:23:30|94502.1|94477.1|94498.2|94473.2|94502.8|94477.8|94498.2|94473.2|34
1643361820000|2022-01-28 09:23:40|94497.9|94472.9|94498.7|94473.7|94501.5|94476.5|94495.5|94470.5|37
1643361830000|2022-01-28 09:23:50|94501.1|94476.1|94498.8|94473.8|94501.1|94476.1|94497.4|94472.4|31
1643361840000|2022-01-28 09:24:00|94498.4|94473.4|94499.6|94474.6|94500.1|94475.1|94496.7|94471.7|38
1643361850000|2022-01-28 09:24:10|94499.7|94474.7|94499.8|94474.8|94501.2|94476.2|94497.9|94472.9|40
1643361860000|2022-01-28 09:24:20|94500|94475|94499.3|94474.3|94500.6|94475.6|94499|94474|25
1643361870000|2022-01-28 09:24:30|94500.4|94475.4|94501.4|94476.4|94502.8|94477.8|94498.8|94473.8|40
1643361880000|2022-01-28 09:24:40|94501.7|94476.7|94501.3|94476.3|94503.5|94478.5|94499.6|94474.6|25
1643361890000|2022-01-28 09:24:50|94501.7|94476.7|94502.5|94477.5|94503|94478|94501.2|94476.2|26
1643361900000|2022-01-28 09:25:00|94503|94478|94499|94474|94503.1|94478.1|94499|94474|31
1643361910000|2022-01-28 09:25:10|94498.5|94473.5|94495.1|94470.1|94499.9|94474.9|94495|94470|41
1643361920000|2022-01-28 09:25:20|94495.8|94470.8|94502.1|94477.1|94502.5|94477.5|94494.7|94469.7|24
1643361930000|2022-01-28 09:25:30|94501.1|94476.1|94504.2|94479.2|94508.1|94483.1|94501.1|94476.1|37
1643361940000|2022-01-28 09:25:40|94504|94479|94509.8|94484.8|94511.2|94486.2|94504|94479|35
1643361950000|2022-01-28 09:25:50|94510.1|94485.1|94515.2|94490.2|94517.6|94492.6|94509.9|94484.9|37
1643361960000|2022-01-28 09:26:00|94518.6|94493.6|94519.5|94494.5|94522.3|94497.3|94516.4|94491.4|43
1643361970000|2022-01-28 09:26:10|94519.3|94494.3|94514.8|94489.8|94519.4|94494.4|94514.2|94489.2|31
1643361980000|2022-01-28 09:26:20|94514.9|94489.9|94517.2|94492.2|94517.8|94492.8|94514.9|94489.9|24
1643361990000|2022-01-28 09:26:30|94517.3|94492.3|94516.6|94491.6|94519.2|94494.2|94515.9|94490.9|29
1643362000000|2022-01-28 09:26:40|94516.7|94491.7|94512.3|94487.3|94518.4|94493.4|94511.7|94486.7|39
1643362010000|2022-01-28 09:26:50|94511.8|94486.8|94513.4|94488.4|94514.7|94489.7|94511.4|94486.4|19
1643362020000|2022-01-28 09:27:00|94513.1|94488.1|94516.7|94491.7|94517.8|94492.8|94511.4|94486.4|45
1643362030000|2022-01-28 09:27:10|94515.7|94490.7|94522.4|94497.4|94524.8|94499.8|94513.5|94488.5|47
1643362040000|2022-01-28 09:27:20|94522|94497|94524.3|94499.3|94524.3|94499.3|94521|94496|29
1643362050000|2022-01-28 09:27:30|94524.1|94499.1|94526.8|94501.8|94528.4|94503.4|94521.4|94496.4|27
1643362060000|2022-01-28 09:27:40|94526.9|94501.9|94517.2|94492.2|94526.9|94501.9|94514.9|94489.9|38
1643362070000|2022-01-28 09:27:50|94516|94491|94514.8|94489.8|94518|94493|94512.2|94487.2|25
1643362080000|2022-01-28 09:28:00|94515|94490|94516.3|94491.3|94519.8|94494.8|94514.9|94489.9|37
1643362090000|2022-01-28 09:28:10|94520.8|94495.8|94518.3|94493.3|94522.7|94497.7|94516.7|94491.7|34
1643362100000|2022-01-28 09:28:20|94518.2|94493.2|94515.8|94490.8|94520.4|94495.4|94513.2|94488.2|35
1643362110000|2022-01-28 09:28:30|94515.5|94490.5|94511.9|94486.9|94515.8|94490.8|94511.2|94486.2|41
1643362120000|2022-01-28 09:28:40|94511.3|94486.3|94512.7|94487.7|94514.7|94489.7|94510.3|94485.3|40
1643362130000|2022-01-28 09:28:50|94513|94488|94522.4|94497.4|94522.7|94497.7|94512.4|94487.4|38
1643362140000|2022-01-28 09:29:00|94522.5|94497.5|94518.6|94493.6|94523|94498|94518.2|94493.2|43
1643362150000|2022-01-28 09:29:10|94518.4|94493.4|94517.8|94492.8|94518.7|94493.7|94517.7|94492.7|19
1643362160000|2022-01-28 09:29:20|94517.6|94492.6|94514.8|94489.8|94519.3|94494.3|94514.7|94489.7|30
1643362170000|2022-01-28 09:29:30|94514|94489|94514.7|94489.7|94517.8|94492.8|94514|94489|27
1643362180000|2022-01-28 09:29:40|94515|94490|94516.2|94491.2|94516.2|94491.2|94514.6|94489.6|32
1643362190000|2022-01-28 09:29:50|94516|94491|94517.2|94492.2|94517.3|94492.3|94514.9|94489.9|26
1643362200000|2022-01-28 09:30:00|94517.3|94492.3|94513|94488|94517.3|94492.3|94509.2|94484.2|51
1643362210000|2022-01-28 09:30:10|94512.7|94487.7|94512|94487|94514.3|94489.3|94511.2|94486.2|30
1643362220000|2022-01-28 09:30:20|94512.2|94487.2|94507.5|94482.5|94512.9|94487.9|94507.5|94482.5|27
1643362230000|2022-01-28 09:30:30|94507.6|94482.6|94496.3|94471.3|94508.2|94483.2|94494.9|94469.9|45
1643362240000|2022-01-28 09:30:40|94496.2|94471.2|94485|94460|94497.8|94472.8|94483.6|94458.6|48
1643362250000|2022-01-28 09:30:50|94486.1|94461.1|94474.5|94449.5|94486.3|94461.3|94470.8|94445.8|58
1643362260000|2022-01-28 09:31:00|94475.5|94450.5|94468.2|94443.2|94475.5|94450.5|94465|94440|50
1643362270000|2022-01-28 09:31:10|94468|94443|94465.6|94440.6|94468.5|94443.5|94464.8|94439.8|44
1643362280000|2022-01-28 09:31:20|94464.8|94439.8|94466.6|94441.6|94470.4|94445.4|94462.9|94437.9|51
1643362290000|2022-01-28 09:31:30|94468.6|94443.6|94480.4|94455.4|94480.4|94455.4|94466.2|94441.2|44
1643362300000|2022-01-28 09:31:40|94479.2|94454.2|94468.4|94443.4|94481|94456|94468|94443|42
1643362310000|2022-01-28 09:31:50|94468.6|94443.6|94465.1|94440.1|94468.8|94443.8|94462.8|94437.8|37
1643362320000|2022-01-28 09:32:00|94464.7|94439.7|94468.6|94443.6|94470.6|94445.6|94464.7|94439.7|50
1643362330000|2022-01-28 09:32:10|94469.1|94444.1|94475.5|94450.5|94476.3|94451.3|94468.6|94443.6|49
1643362340000|2022-01-28 09:32:20|94476|94451|94479.6|94454.6|94479.6|94454.6|94471.9|94446.9|48
1643362350000|2022-01-28 09:32:30|94479|94454|94466.1|94441.1|94479|94454|94466.1|94441.1|52
1643362360000|2022-01-28 09:32:40|94468|94443|94471.1|94446.1|94471.8|94446.8|94468|94443|51
1643362370000|2022-01-28 09:32:50|94471.3|94446.3|94475.6|94450.6|94477.2|94452.2|94470.6|94445.6|45
1643362380000|2022-01-28 09:33:00|94475.8|94450.8|94479.6|94454.6|94481.6|94456.6|94474.5|94449.5|30
1643362390000|2022-01-28 09:33:10|94479.1|94454.1|94482|94457|94486.2|94461.2|94478.6|94453.6|31
1643362400000|2022-01-28 09:33:20|94481.5|94456.5|94473.6|94448.6|94482.6|94457.6|94471.9|94446.9|46
1643362410000|2022-01-28 09:33:30|94473.4|94448.4|94478.3|94453.3|94478.3|94453.3|94469.2|94444.2|52
1643362420000|2022-01-28 09:33:40|94479.1|94454.1|94464.1|94439.1|94479.1|94454.1|94463.2|94438.2|57
1643362430000|2022-01-28 09:33:50|94463.5|94438.5|94464.9|94439.9|94471.2|94446.2|94463.5|94438.5|36
1643362440000|2022-01-28 09:34:00|94464.7|94439.7|94470.7|94445.7|94472.9|94447.9|94464.7|94439.7|31
1643362450000|2022-01-28 09:34:10|94471|94446|94477.8|94452.8|94478.8|94453.8|94471|94446|41
1643362460000|2022-01-28 09:34:20|94477.6|94452.6|94478.9|94453.9|94480.7|94455.7|94477.1|94452.1|34
1643362470000|2022-01-28 09:34:30|94477.9|94452.9|94479.6|94454.6|94479.6|94454.6|94473|94448|35
1643362480000|2022-01-28 09:34:40|94480.9|94455.9|94481.1|94456.1|94483|94458|94479.1|94454.1|43
1643362490000|2022-01-28 09:34:50|94481.3|94456.3|94482.2|94457.2|94483.6|94458.6|94480.5|94455.5|30
1643362500000|2022-01-28 09:35:00|94484.3|94459.3|94478.6|94453.6|94484.5|94459.5|94477.1|94452.1|50
1643362510000|2022-01-28 09:35:10|94479.1|94454.1|94482.8|94457.8|94483.8|94458.8|94477.3|94452.3|33
1643362520000|2022-01-28 09:35:20|94482.2|94457.2|94484.2|94459.2|94484.2|94459.2|94482|94457|18
1643362530000|2022-01-28 09:35:30|94483.3|94458.3|94481.1|94456.1|94483.6|94458.6|94481.1|94456.1|26
1643362540000|2022-01-28 09:35:40|94480.6|94455.6|94481.4|94456.4|94484.7|94459.7|94480.6|94455.6|28
1643362550000|2022-01-28 09:35:50|94482.6|94457.6|94473.1|94448.1|94482.8|94457.8|94470.5|94445.5|48
1643362560000|2022-01-28 09:36:00|94474.3|94449.3|94471.8|94446.8|94476.3|94451.3|94470.5|94445.5|41
1643362570000|2022-01-28 09:36:10|94469.8|94444.8|94472.5|94447.5|94473.3|94448.3|94469.4|94444.4|26
1643362580000|2022-01-28 09:36:20|94472.6|94447.6|94471.6|94446.6|94473.4|94448.4|94470.3|94445.3|27
1643362590000|2022-01-28 09:36:30|94471.5|94446.5|94472|94447|94472.5|94447.5|94468.1|94443.1|40
1643362600000|2022-01-28 09:36:40|94471.9|94446.9|94472.4|94447.4|94472.6|94447.6|94469.5|94444.5|41
1643362610000|2022-01-28 09:36:50|94472|94447|94467|94442|94472.1|94447.1|94465.3|94440.3|61
1643362620000|2022-01-28 09:37:00|94467.1|94442.1|94472.3|94447.3|94472.3|94447.3|94464.8|94439.8|47
1643362630000|2022-01-28 09:37:10|94471.7|94446.7|94462.6|94437.6|94477.3|94452.3|94460.1|94435.1|44
1643362640000|2022-01-28 09:37:20|94463.2|94438.2|94468|94443|94471.9|94446.9|94462.1|94437.1|44
1643362650000|2022-01-28 09:37:30|94467.6|94442.6|94465.6|94440.6|94469.2|94444.2|94464.3|94439.3|37
1643362660000|2022-01-28 09:37:40|94465.8|94440.8|94467.1|94442.1|94469.4|94444.4|94462.1|94437.1|46
1643362670000|2022-01-28 09:37:50|94467.2|94442.2|94474.9|94449.9|94475.4|94450.4|94467|94442|37
1643362680000|2022-01-28 09:38:00|94474.8|94449.8|94471.7|94446.7|94479.9|94454.9|94471.4|94446.4|50
1643362690000|2022-01-28 09:38:10|94471.6|94446.6|94473.1|94448.1|94474.8|94449.8|94470.9|94445.9|40
1643362700000|2022-01-28 09:38:20|94473.2|94448.2|94477.3|94452.3|94478.2|94453.2|94473|94448|41
1643362710000|2022-01-28 09:38:30|94477.1|94452.1|94466|94441|94477.7|94452.7|94465.1|94440.1|41
1643362720000|2022-01-28 09:38:40|94465.3|94440.3|94473|94448|94473|94448|94465.2|94440.2|28
1643362730000|2022-01-28 09:38:50|94473.6|94448.6|94476.2|94451.2|94476.2|94451.2|94469.8|94444.8|42
1643362740000|2022-01-28 09:39:00|94475.9|94450.9|94470.8|94445.8|94479|94454|94469.1|94444.1|50
1643362750000|2022-01-28 09:39:10|94469.1|94444.1|94476|94451|94478.2|94453.2|94469.1|94444.1|47
1643362760000|2022-01-28 09:39:20|94476.2|94451.2|94479.3|94454.3|94480.9|94455.9|94475.8|94450.8|41
1643362770000|2022-01-28 09:39:30|94478.8|94453.8|94480.5|94455.5|94482.9|94457.9|94478.4|94453.4|40
1643362780000|2022-01-28 09:39:40|94479.8|94454.8|94478.1|94453.1|94484.3|94459.3|94477.1|94452.1|47
1643362790000|2022-01-28 09:39:50|94477.5|94452.5|94506.1|94481.1|94506.1|94481.1|94477.5|94452.5|42
1643362800000|2022-01-28 09:40:00|94506.2|94481.2|94482.9|94457.9|94508.5|94483.5|94481.5|94456.5|48
1643362810000|2022-01-28 09:40:10|94481.2|94456.2|94504|94479|94505.5|94480.5|94481|94456|54
1643362820000|2022-01-28 09:40:20|94504.3|94479.3|94507|94482|94508.3|94483.3|94503.7|94478.7|44
1643362830000|2022-01-28 09:40:30|94506.8|94481.8|94509.6|94484.6|94509.6|94484.6|94505.7|94480.7|37
1643362840000|2022-01-28 09:40:40|94509.5|94484.5|94517.5|94492.5|94523.1|94498.1|94508.1|94483.1|42
1643362850000|2022-01-28 09:40:50|94515.9|94490.9|94520.1|94495.1|94521.9|94496.9|94515|94490|36
1643362860000|2022-01-28 09:41:00|94520|94495|94517.1|94492.1|94520|94495|94517.1|94492.1|29
1643362870000|2022-01-28 09:41:10|94516.7|94491.7|94512.7|94487.7|94516.7|94491.7|94510.9|94485.9|32
1643362880000|2022-01-28 09:41:20|94512.8|94487.8|94504.9|94479.9|94513.2|94488.2|94504|94479|31
1643362890000|2022-01-28 09:41:30|94504.8|94479.8|94504.2|94479.2|94506.5|94481.5|94503.6|94478.6|44
1643362900000|2022-01-28 09:41:40|94504.4|94479.4|94504.4|94479.4|94506.4|94481.4|94502.5|94477.5|39
1643362910000|2022-01-28 09:41:50|94503.9|94478.9|94524.7|94499.7|94526.2|94501.2|94503.5|94478.5|37
1643362920000|2022-01-28 09:42:00|94524.2|94499.2|94541.9|94516.9|94549.8|94516.9|94524.2|94499.2|46
1643362930000|2022-01-28 09:42:10|94543.3|94518.3|94547|94522|94550.4|94525.4|94542.3|94517.3|48
1643362940000|2022-01-28 09:42:20|94546.8|94521.8|94553.2|94528.2|94556.3|94531.3|94545.7|94520.7|47
1643362950000|2022-01-28 09:42:30|94553.6|94528.6|94556.2|94531.2|94556.5|94531.5|94550.3|94525.3|41
1643362960000|2022-01-28 09:42:40|94556.3|94531.3|94558.1|94533.1|94559.8|94534.8|94555.9|94530.9|33
1643362970000|2022-01-28 09:42:50|94560|94535|94560|94535|94562.8|94537.8|94559.3|94534.3|38
1643362980000|2022-01-28 09:43:00|94560.1|94535.1|94560.5|94535.5|94560.6|94535.6|94558.3|94533.3|21
1643362990000|2022-01-28 09:43:10|94560.2|94535.2|94558.7|94533.7|94561.5|94536.5|94558.4|94533.4|40
1643363000000|2022-01-28 09:43:20|94558.6|94533.6|94557.4|94532.4|94559.4|94534.4|94556.6|94531.6|26
1643363010000|2022-01-28 09:43:30|94557.3|94532.3|94563.7|94538.7|94563.7|94538.7|94557.3|94532.3|31
1643363020000|2022-01-28 09:43:40|94562.9|94537.9|94557.4|94532.4|94563.5|94538.5|94557.2|94532.2|30
1643363030000|2022-01-28 09:43:50|94554.7|94529.7|94550.9|94525.9|94554.8|94529.8|94550.1|94525.1|34
1643363040000|2022-01-28 09:44:00|94550.2|94525.2|94543.1|94518.1|94550.2|94525.2|94542.6|94517.6|60
1643363050000|2022-01-28 09:44:10|94543.6|94518.6|94539.7|94514.7|94544|94519|94538.5|94513.5|38
1643363060000|2022-01-28 09:44:20|94539.9|94514.9|94500.2|94475.2|94539.9|94514.9|94500.2|94475.2|56
1643363070000|2022-01-28 09:44:30|94501.2|94476.2|94483.2|94458.2|94502.5|94477.5|94469.6|94444.6|61
1643363080000|2022-01-28 09:44:40|94483.4|94458.4|94487.8|94462.8|94489.8|94464.8|94483.4|94458.4|31
1643363090000|2022-01-28 09:44:50|94488.2|94463.2|94483|94458|94488.2|94463.2|94482.7|94457.7|42
1643363100000|2022-01-28 09:45:00|94483.3|94458.3|94472.6|94447.6|94483.7|94458.7|94470|94445|56
1643363110000|2022-01-28 09:45:10|94471.5|94446.5|94493.2|94468.2|94493.3|94468.3|94471.3|94446.3|50
1643363120000|2022-01-28 09:45:20|94492.9|94467.9|94490|94465|94495.6|94470.6|94489.7|94464.7|39
1643363130000|2022-01-28 09:45:30|94489.8|94464.8|94485.3|94460.3|94491.3|94466.3|94484.4|94459.4|54
1643363140000|2022-01-28 09:45:40|94484.8|94459.8|94483.5|94458.5|94484.8|94459.8|94481.8|94456.8|35
1643363150000|2022-01-28 09:45:50|94483.8|94458.8|94476.9|94451.9|94486|94461|94476.7|94451.7|50
1643363160000|2022-01-28 09:46:00|94476.8|94451.8|94463.2|94438.2|94477.2|94452.2|94462.8|94437.8|55
1643363170000|2022-01-28 09:46:10|94462|94437|94454.4|94429.4|94463|94438|94452|94427|60
1643363180000|2022-01-28 09:46:20|94453.5|94428.5|94449.5|94424.5|94455.1|94430.1|94447.4|94422.4|52
1643363190000|2022-01-28 09:46:30|94448.7|94423.7|94453.1|94428.1|94457.2|94432.2|94447.8|94422.8|53
1643363200000|2022-01-28 09:46:40|94452.7|94427.7|94451.8|94426.8|94452.8|94427.8|94449.2|94424.2|50
1643363210000|2022-01-28 09:46:50|94452|94427|94447.7|94422.7|94452.6|94427.6|94444.4|94419.4|52
1643363220000|2022-01-28 09:47:00|94447.6|94422.6|94453.8|94428.8|94456.5|94431.5|94446.3|94421.3|44
1643363230000|2022-01-28 09:47:10|94454.7|94429.7|94466.5|94441.5|94466.5|94441.5|94454.4|94429.4|51
1643363240000|2022-01-28 09:47:20|94466.7|94441.7|94473.3|94448.3|94473.3|94448.3|94464.5|94439.5|50
1643363250000|2022-01-28 09:47:30|94472.7|94447.7|94468.2|94443.2|94475.7|94450.7|94467.8|94442.8|63
1643363260000|2022-01-28 09:47:40|94468.3|94443.3|94472.6|94447.6|94473.7|94448.7|94467.8|94442.8|60
1643363270000|2022-01-28 09:47:50|94472.5|94447.5|94474.4|94449.4|94474.9|94449.9|94472.5|94447.5|40
1643363280000|2022-01-28 09:48:00|94474.3|94449.3|94478.4|94453.4|94478.4|94453.4|94472|94447|58
1643363290000|2022-01-28 09:48:10|94478.3|94453.3|94475.7|94450.7|94479.1|94454.1|94475.7|94450.7|52
1643363300000|2022-01-28 09:48:20|94476|94451|94471|94446|94476.1|94451.1|94470.3|94445.3|39
1643363310000|2022-01-28 09:48:30|94470.9|94445.9|94469.3|94444.3|94471.2|94446.2|94466.2|94441.2|40
1643363320000|2022-01-28 09:48:40|94469.1|94444.1|94440.7|94415.7|94470.4|94445.4|94439.9|94414.9|55
1643363330000|2022-01-28 09:48:50|94440.8|94415.8|94432.6|94407.6|94442.6|94417.6|94431.2|94406.2|59
1643363340000|2022-01-28 09:49:00|94432.1|94407.1|94414.3|94389.3|94435.8|94410.8|94414.3|94389.3|58
1643363350000|2022-01-28 09:49:10|94414.4|94389.4|94416.4|94391.4|94416.7|94391.7|94409.7|94384.7|62
1643363360000|2022-01-28 09:49:20|94416.6|94391.6|94416.8|94391.8|94418.3|94393.3|94414.5|94389.5|38
1643363370000|2022-01-28 09:49:30|94416.3|94391.3|94415.2|94390.2|94418.3|94393.3|94415.1|94390.1|32
1643363380000|2022-01-28 09:49:40|94417.5|94392.5|94417.6|94392.6|94418.6|94393.6|94414.6|94389.6|46
1643363390000|2022-01-28 09:49:50|94417.1|94392.1|94417.6|94392.6|94419.9|94394.9|94416|94391|53
1643363400000|2022-01-28 09:50:00|94417.7|94392.7|94417.9|94392.9|94419.1|94394.1|94417.5|94392.5|26
1643363410000|2022-01-28 09:50:10|94417.8|94392.8|94405.3|94380.3|94418.8|94393.8|94404.3|94379.3|39
1643363420000|2022-01-28 09:50:20|94405.2|94380.2|94416.1|94391.1|94416.1|94391.1|94405.2|94380.2|39
1643363430000|2022-01-28 09:50:30|94416.3|94391.3|94413.3|94388.3|94416.5|94391.5|94413.2|94388.2|34
1643363440000|2022-01-28 09:50:40|94413.4|94388.4|94415.7|94390.7|94417.8|94392.8|94410.9|94385.9|48
1643363450000|2022-01-28 09:50:50|94415.8|94390.8|94415.5|94390.5|94425|94400|94415.3|94390.3|50
1643363460000|2022-01-28 09:51:00|94415.6|94390.6|94417|94392|94420|94395|94415.5|94390.5|33
1643363470000|2022-01-28 09:51:10|94416.8|94391.8|94416.1|94391.1|94417.2|94392.2|94414.5|94389.5|29
1643363480000|2022-01-28 09:51:20|94416.2|94391.2|94417.5|94392.5|94421.3|94396.3|94415|94390|28
1643363490000|2022-01-28 09:51:30|94417.4|94392.4|94413.8|94388.8|94417.8|94392.8|94413.3|94388.3|31
1643363500000|2022-01-28 09:51:40|94414.6|94389.6|94406|94381|94415.5|94390.5|94401.7|94376.7|46
1643363510000|2022-01-28 09:51:50|94405.2|94380.2|94409.7|94384.7|94410.5|94385.5|94404.7|94379.7|46
1643363520000|2022-01-28 09:52:00|94410.3|94385.3|94407.8|94382.8|94412.6|94387.6|94407.2|94382.2|39
1643363530000|2022-01-28 09:52:10|94408|94383|94401.3|94376.3|94409.9|94384.9|94400.9|94375.9|45
1643363540000|2022-01-28 09:52:20|94401.4|94376.4|94403.5|94378.5|94405.7|94380.7|94401.3|94376.3|42
1643363550000|2022-01-28 09:52:30|94403|94378|94406.1|94381.1|94409.2|94384.2|94401.7|94376.7|44
1643363560000|2022-01-28 09:52:40|94405.8|94380.8|94405.2|94380.2|94407.1|94382.1|94404.7|94379.7|34
1643363570000|2022-01-28 09:52:50|94405.4|94380.4|94378.3|94353.3|94405.9|94380.9|94377.8|94352.8|50
1643363580000|2022-01-28 09:53:00|94378.4|94353.4|94386.7|94361.7|94386.9|94361.9|94377.7|94352.7|37
1643363590000|2022-01-28 09:53:10|94386.8|94361.8|94385.6|94360.6|94388.1|94363.1|94385|94360|34
1643363600000|2022-01-28 09:53:20|94385.7|94360.7|94386.9|94361.9|94391.4|94366.4|94379.2|94354.2|58
1643363610000|2022-01-28 09:53:30|94387|94362|94386.5|94361.5|94389.6|94364.6|94385.7|94360.7|29
1643363620000|2022-01-28 09:53:40|94386.6|94361.6|94388.9|94363.9|94389.4|94364.4|94385.9|94360.9|28
1643363630000|2022-01-28 09:53:50|94388.7|94363.7|94388|94363|94390.8|94365.8|94386.5|94361.5|38
1643363640000|2022-01-28 09:54:00|94386.9|94361.9|94395.8|94370.8|94396.4|94371.4|94386.9|94361.9|50
1643363650000|2022-01-28 09:54:10|94395.9|94370.9|94387.1|94362.1|94395.9|94370.9|94387|94362|33
1643363660000|2022-01-28 09:54:20|94386.5|94361.5|94394|94369|94395.3|94370.3|94386.3|94361.3|41
1643363670000|2022-01-28 09:54:30|94394.1|94369.1|94395.5|94370.5|94396.3|94371.3|94392.3|94367.3|27
1643363680000|2022-01-28 09:54:40|94394.7|94369.7|94395.5|94370.5|94397.3|94372.3|94392.8|94367.8|29
1643363690000|2022-01-28 09:54:50|94393.8|94368.8|94394.3|94369.3|94397.3|94372.3|94393.1|94368.1|40
1643363700000|2022-01-28 09:55:00|94394.6|94369.6|94385.6|94360.6|94394.6|94369.6|94385.5|94360.5|37
1643363710000|2022-01-28 09:55:10|94385.7|94360.7|94386.5|94361.5|94388.3|94363.3|94385.3|94360.3|37
1643363720000|2022-01-28 09:55:20|94386.7|94361.7|94387.1|94362.1|94387.9|94362.9|94385.7|94360.7|27
1643363730000|2022-01-28 09:55:30|94387|94362|94384.7|94359.7|94387.3|94362.3|94384.5|94359.5|31
1643363740000|2022-01-28 09:55:40|94385|94360|94392.9|94367.9|94393.4|94368.4|94384.9|94359.9|45
1643363750000|2022-01-28 09:55:50|94393.1|94368.1|94383.5|94358.5|94394.4|94369.4|94383.1|94358.1|42
1643363760000|2022-01-28 09:56:00|94382.6|94357.6|94384|94359|94384.3|94359.3|94380.9|94355.9|39
1643363770000|2022-01-28 09:56:10|94383.4|94358.4|94371.3|94346.3|94384.1|94359.1|94371.3|94346.3|59
1643363780000|2022-01-28 09:56:20|94371.4|94346.4|94374.1|94349.1|94374.7|94349.7|94367.5|94342.5|48
1643363790000|2022-01-28 09:56:30|94374.3|94349.3|94373.1|94348.1|94376.5|94351.5|94371.9|94346.9|39
1643363800000|2022-01-28 09:56:40|94372.7|94347.7|94381.8|94356.8|94383.9|94358.9|94372.7|94347.7|49
1643363810000|2022-01-28 09:56:50|94382.5|94357.5|94378.6|94353.6|94384.1|94359.1|94378.2|94353.2|34
1643363820000|2022-01-28 09:57:00|94378.3|94353.3|94373.5|94348.5|94378.4|94353.4|94370.5|94345.5|46
1643363830000|2022-01-28 09:57:10|94372.5|94347.5|94383.7|94358.7|94386|94361|94372.5|94347.5|52
1643363840000|2022-01-28 09:57:20|94383.6|94358.6|94376.6|94351.6|94385.6|94360.6|94376.2|94351.2|37
1643363850000|2022-01-28 09:57:30|94376.7|94351.7|94385.2|94360.2|94388|94363|94376.7|94351.7|52
1643363860000|2022-01-28 09:57:40|94385.1|94360.1|94383.9|94358.9|94387.5|94362.5|94381.8|94356.8|44
1643363870000|2022-01-28 09:57:50|94383.5|94358.5|94381.4|94356.4|94383.9|94358.9|94380.7|94355.7|48
1643363880000|2022-01-28 09:58:00|94381.7|94356.7|94379.1|94354.1|94381.7|94356.7|94377.8|94352.8|47
1643363890000|2022-01-28 09:58:10|94379.5|94354.5|94379.8|94354.8|94383.7|94358.7|94375.7|94350.7|50
1643363900000|2022-01-28 09:58:20|94379.4|94354.4|94379.6|94354.6|94381|94356|94377.4|94352.4|36
1643363910000|2022-01-28 09:58:30|94380.2|94355.2|94388.2|94363.2|94388.2|94363.2|94379.9|94354.9|41
1643363920000|2022-01-28 09:58:40|94388.1|94363.1|94388.7|94363.7|94389|94364|94385|94360|38
1643363930000|2022-01-28 09:58:50|94388.9|94363.9|94389.8|94364.8|94391|94366|94384.7|94359.7|44
1643363940000|2022-01-28 09:59:00|94389.4|94364.4|94388.8|94363.8|94390.3|94365.3|94387.1|94362.1|35
1643363950000|2022-01-28 09:59:10|94389|94364|94401.5|94376.5|94403.3|94378.3|94388.9|94363.9|55
1643363960000|2022-01-28 09:59:20|94402.7|94377.7|94406|94381|94407.5|94382.5|94401.6|94376.6|34
1643363970000|2022-01-28 09:59:30|94406.7|94381.7|94400.9|94375.9|94414|94389|94400.1|94375.1|51
1643363980000|2022-01-28 09:59:40|94400.3|94375.3|94396.4|94371.4|94400.7|94375.7|94389.9|94364.9|57
1643363990000|2022-01-28 09:59:50|94395.6|94370.6|94392.6|94367.6|94399.8|94374.8|94392.6|94367.6|42
1643364000000|2022-01-28 10:00:00|94392.4|94367.4|94392.4|94367.4|94396|94371|94389.8|94364.8|47
1643364010000|2022-01-28 10:00:10|94392.3|94367.3|94392.6|94367.6|94394.3|94369.3|94390.3|94365.3|41
1643364020000|2022-01-28 10:00:20|94391.9|94366.9|94393.5|94368.5|94394.2|94369.2|94390.2|94365.2|46
1643364030000|2022-01-28 10:00:30|94392.6|94367.6|94384.7|94359.7|94393.6|94368.6|94378.3|94353.3|49
1643364040000|2022-01-28 10:00:40|94385.1|94360.1|94379.4|94354.4|94385.6|94360.6|94379.1|94354.1|45
1643364050000|2022-01-28 10:00:50|94379.6|94354.6|94375.8|94350.8|94380.5|94355.5|94374.6|94349.6|55
1643364060000|2022-01-28 10:01:00|94376.7|94351.7|94379.6|94354.6|94380.6|94355.6|94376.4|94351.4|48
1643364070000|2022-01-28 10:01:10|94380.1|94355.1|94381|94356|94382|94357|94378.3|94353.3|47
1643364080000|2022-01-28 10:01:20|94380.6|94355.6|94380.2|94355.2|94382.7|94357.7|94379.2|94354.2|29
1643364090000|2022-01-28 10:01:30|94380.4|94355.4|94384.1|94359.1|94384.3|94359.3|94380.4|94355.4|29
1643364100000|2022-01-28 10:01:40|94384|94359|94385.2|94360.2|94385.6|94360.6|94383.5|94358.5|42
1643364110000|2022-01-28 10:01:50|94385.4|94360.4|94387.7|94362.7|94387.7|94362.7|94380.3|94355.3|43
1643364120000|2022-01-28 10:02:00|94388.1|94363.1|94384.5|94359.5|94391.3|94366.3|94380.7|94355.7|53
1643364130000|2022-01-28 10:02:10|94384.4|94359.4|94396.7|94371.7|94397|94372|94384.1|94359.1|49
1643364140000|2022-01-28 10:02:20|94396.2|94371.2|94406.7|94381.7|94407.9|94382.9|94396.2|94371.2|59
1643364150000|2022-01-28 10:02:30|94406.3|94381.3|94406.3|94381.3|94407.8|94382.8|94402.6|94377.6|49
1643364160000|2022-01-28 10:02:40|94406.5|94381.5|94397.4|94372.4|94406.5|94381.5|94397.4|94372.4|48
1643364170000|2022-01-28 10:02:50|94396.2|94371.2|94399.7|94374.7|94399.7|94374.7|94393|94368|55
1643364180000|2022-01-28 10:03:00|94399.4|94374.4|94394|94369|94400.8|94375.8|94394|94369|45
1643364190000|2022-01-28 10:03:10|94394.3|94369.3|94398.1|94373.1|94401.1|94376.1|94393.9|94368.9|32
1643364200000|2022-01-28 10:03:20|94398|94373|94393.8|94368.8|94398|94373|94393.2|94368.2|38
1643364210000|2022-01-28 10:03:30|94393.6|94368.6|94408.5|94383.5|94410.4|94385.4|94391.3|94366.3|57
1643364220000|2022-01-28 10:03:40|94410.1|94385.1|94405.2|94380.2|94410.3|94385.3|94404.2|94379.2|44
1643364230000|2022-01-28 10:03:50|94405.1|94380.1|94413.9|94388.9|94414.2|94389.2|94404.5|94379.5|32
1643364240000|2022-01-28 10:04:00|94413.6|94388.6|94428.7|94403.7|94429.9|94404.9|94407|94382|47
1643364250000|2022-01-28 10:04:10|94428.5|94403.5|94427.5|94402.5|94432|94407|94427.4|94402.4|44
1643364260000|2022-01-28 10:04:20|94427.4|94402.4|94442.5|94417.5|94443.6|94418.6|94423.6|94398.6|63
1643364270000|2022-01-28 10:04:30|94442.3|94417.3|94443.8|94418.8|94445.4|94420.4|94442|94417|51
1643364280000|2022-01-28 10:04:40|94443.6|94418.6|94439.2|94414.2|94444.5|94419.5|94439.2|94414.2|39
1643364290000|2022-01-28 10:04:50|94439.3|94414.3|94439.9|94414.9|94443.7|94418.7|94438.9|94413.9|41
1643364300000|2022-01-28 10:05:00|94439.8|94414.8|94438.6|94413.6|94440.4|94415.4|94435.9|94410.9|47
1643364310000|2022-01-28 10:05:10|94438.7|94413.7|94445.8|94420.8|94448.5|94423.5|94437.7|94412.7|42
1643364320000|2022-01-28 10:05:20|94446.1|94421.1|94445|94420|94446.1|94421.1|94443.8|94418.8|45
1643364330000|2022-01-28 10:05:30|94444.9|94419.9|94447.5|94422.5|94448.6|94423.6|94444.1|94419.1|40
1643364340000|2022-01-28 10:05:40|94447.6|94422.6|94451.8|94426.8|94453.8|94428.8|94446.3|94421.3|40
1643364350000|2022-01-28 10:05:50|94451.7|94426.7|94457.9|94432.9|94458|94433|94450.8|94425.8|56
1643364360000|2022-01-28 10:06:00|94458.1|94433.1|94454.1|94429.1|94459.1|94434.1|94448.1|94423.1|55
1643364370000|2022-01-28 10:06:10|94453.2|94428.2|94451.6|94426.6|94469.2|94444.2|94448.2|94423.2|73
1643364380000|2022-01-28 10:06:20|94452.7|94427.7|94463|94438|94465.4|94440.4|94448.2|94423.2|61
1643364390000|2022-01-28 10:06:30|94462.8|94437.8|94453.8|94428.8|94463.4|94438.4|94452.8|94427.8|48
1643364400000|2022-01-28 10:06:40|94455.2|94430.2|94456.6|94431.6|94459.3|94434.3|94454.4|94429.4|51
1643364410000|2022-01-28 10:06:50|94456.8|94431.8|94471.1|94446.1|94471.1|94446.1|94455.4|94430.4|64
1643364420000|2022-01-28 10:07:00|94472.5|94447.5|94462.1|94437.1|94472.5|94447.5|94461.1|94436.1|67
1643364430000|2022-01-28 10:07:10|94462.2|94437.2|94460.1|94435.1|94463.6|94438.6|94459|94434|46
1643364440000|2022-01-28 10:07:20|94460.2|94435.2|94454.7|94429.7|94460.2|94435.2|94454|94429|49
1643364450000|2022-01-28 10:07:30|94454.5|94429.5|94460.2|94435.2|94470.5|94445.5|94454.4|94429.4|54
1643364460000|2022-01-28 10:07:40|94460.6|94435.6|94459.5|94434.5|94462.3|94437.3|94456.7|94431.7|52
1643364470000|2022-01-28 10:07:50|94460.1|94435.1|94461|94436|94462.7|94437.7|94459.1|94434.1|42
1643364480000|2022-01-28 10:08:00|94460.8|94435.8|94459.4|94434.4|94469.3|94444.3|94459.3|94434.3|59
1643364490000|2022-01-28 10:08:10|94460.9|94435.9|94466.2|94441.2|94466.9|94441.9|94459.1|94434.1|54
1643364500000|2022-01-28 10:08:20|94466.6|94441.6|94481.5|94456.5|94485.2|94460.2|94465.9|94440.9|54
1643364510000|2022-01-28 10:08:30|94483.5|94458.5|94479.2|94454.2|94484.5|94459.5|94471.6|94446.6|65
1643364520000|2022-01-28 10:08:40|94480.1|94455.1|94484.5|94459.5|94486|94461|94479.3|94454.3|47
1643364530000|2022-01-28 10:08:50|94487.3|94462.3|94490.5|94465.5|94501.1|94476.1|94484.5|94459.5|52
1643364540000|2022-01-28 10:09:00|94486.8|94461.8|94487.2|94462.2|94487.2|94462.2|94479.8|94454.8|46
1643364550000|2022-01-28 10:09:10|94487.3|94462.3|94479.8|94454.8|94488.5|94463.5|94478.8|94453.8|30
1643364560000|2022-01-28 10:09:20|94479.4|94454.4|94475.7|94450.7|94479.4|94454.4|94472.1|94447.1|51
1643364570000|2022-01-28 10:09:30|94476|94451|94473.2|94448.2|94476.3|94451.3|94473.2|94448.2|41
1643364580000|2022-01-28 10:09:40|94473.8|94448.8|94471.6|94446.6|94475.6|94450.6|94471.5|94446.5|44
1643364590000|2022-01-28 10:09:50|94472.3|94447.3|94474.8|94449.8|94478.8|94453.8|94471.5|94446.5|48
1643364600000|2022-01-28 10:10:00|94475|94450|94475.9|94450.9|94481.7|94456.7|94474.3|94449.3|52
1643364610000|2022-01-28 10:10:10|94475.5|94450.5|94486.9|94461.9|94488.6|94463.6|94475.5|94450.5|57
1643364620000|2022-01-28 10:10:20|94485.4|94460.4|94487.5|94462.5|94488.8|94463.8|94484.2|94459.2|29
1643364630000|2022-01-28 10:10:30|94488|94463|94483.5|94458.5|94488|94463|94482.9|94457.9|40
1643364640000|2022-01-28 10:10:40|94483.4|94458.4|94483.3|94458.3|94489.7|94464.7|94481.1|94456.1|53
1643364650000|2022-01-28 10:10:50|94482.5|94457.5|94481.3|94456.3|94485|94460|94481|94456|45
1643364660000|2022-01-28 10:11:00|94481.9|94456.9|94473.5|94448.5|94483|94458|94472.9|94447.9|35
1643364670000|2022-01-28 10:11:10|94473.6|94448.6|94470.6|94445.6|94474.1|94449.1|94469.6|94444.6|38
1643364680000|2022-01-28 10:11:20|94470.9|94445.9|94474.4|94449.4|94477.3|94452.3|94470.9|94445.9|47
1643364690000|2022-01-28 10:11:30|94474.6|94449.6|94472.8|94447.8|94479.5|94454.5|94472.4|94447.4|38
1643364700000|2022-01-28 10:11:40|94471.9|94446.9|94457.1|94432.1|94473.2|94448.2|94454.6|94429.6|63
1643364710000|2022-01-28 10:11:50|94457.6|94432.6|94458.3|94433.3|94460.7|94435.7|94455.7|94430.7|36
1643364720000|2022-01-28 10:12:00|94457.7|94432.7|94462.8|94437.8|94464.9|94439.9|94457.7|94432.7|45
1643364730000|2022-01-28 10:12:10|94462.6|94437.6|94466.6|94441.6|94468|94443|94461.4|94436.4|43
1643364740000|2022-01-28 10:12:20|94466.5|94441.5|94444.8|94419.8|94466.5|94441.5|94444.2|94419.2|41
1643364750000|2022-01-28 10:12:30|94445|94420|94445.5|94420.5|94448.7|94423.7|94443.9|94418.9|37
1643364760000|2022-01-28 10:12:40|94445.8|94420.8|94449.7|94424.7|94450.3|94425.3|94444.5|94419.5|27
1643364770000|2022-01-28 10:12:50|94450.7|94425.7|94447.8|94422.8|94451.1|94426.1|94447.8|94422.8|37
1643364780000|2022-01-28 10:13:00|94448.5|94423.5|94449.5|94424.5|94452.3|94427.3|94447.8|94422.8|28
1643364790000|2022-01-28 10:13:10|94449.8|94424.8|94450.3|94425.3|94450.4|94425.4|94448.4|94423.4|24
1643364800000|2022-01-28 10:13:20|94450.4|94425.4|94455.8|94430.8|94458.6|94433.6|94450.4|94425.4|31
1643364810000|2022-01-28 10:13:30|94457|94432|94454.2|94429.2|94458|94433|94453.8|94428.8|29
1643364820000|2022-01-28 10:13:40|94454|94429|94451.7|94426.7|94454.4|94429.4|94448.9|94423.9|40
1643364830000|2022-01-28 10:13:50|94451.8|94426.8|94454.1|94429.1|94454.1|94429.1|94451.3|94426.3|29
1643364840000|2022-01-28 10:14:00|94454|94429|94436.6|94411.6|94455.2|94430.2|94436.6|94411.6|47
1643364850000|2022-01-28 10:14:10|94435.6|94410.6|94439|94414|94439.9|94414.9|94435.4|94410.4|37
1643364860000|2022-01-28 10:14:20|94438.1|94413.1|94444.9|94419.9|94445.9|94420.9|94436.8|94411.8|45
1643364870000|2022-01-28 10:14:30|94444.7|94419.7|94439.4|94414.4|94445.9|94420.9|94437.6|94412.6|35
1643364880000|2022-01-28 10:14:40|94439.6|94414.6|94436|94411|94439.6|94414.6|94434.6|94409.6|37
1643364890000|2022-01-28 10:14:50|94435|94410|94409.2|94384.2|94435|94410|94407.6|94382.6|51
1643364900000|2022-01-28 10:15:00|94410.8|94385.8|94402.4|94377.4|94411.1|94386.1|94397.3|94372.3|50
1643364910000|2022-01-28 10:15:10|94403.4|94378.4|94406.3|94381.3|94407.2|94382.2|94398.9|94373.9|49
1643364920000|2022-01-28 10:15:20|94406.9|94381.9|94407.7|94382.7|94409.3|94384.3|94406.1|94381.1|30
1643364930000|2022-01-28 10:15:30|94406.2|94381.2|94402|94377|94411|94386|94400.2|94375.2|47
1643364940000|2022-01-28 10:15:40|94401.9|94376.9|94400.4|94375.4|94402.3|94377.3|94400.1|94375.1|31
1643364950000|2022-01-28 10:15:50|94400.5|94375.5|94413.7|94388.7|94414.3|94389.3|94400.5|94375.5|50
1643364960000|2022-01-28 10:16:00|94414|94389|94406.6|94381.6|94416|94391|94405.4|94380.4|30
1643364970000|2022-01-28 10:16:10|94408.1|94383.1|94402.1|94377.1|94408.4|94383.4|94401.6|94376.6|36
1643364980000|2022-01-28 10:16:20|94401.6|94376.6|94397.2|94372.2|94403|94378|94396.3|94371.3|47
1643364990000|2022-01-28 10:16:30|94397.8|94372.8|94421.7|94396.7|94423|94398|94395.6|94370.6|47
1643365000000|2022-01-28 10:16:40|94421.2|94396.2|94435.4|94410.4|94437.6|94412.6|94421.2|94396.2|53
1643365010000|2022-01-28 10:16:50|94436.7|94411.7|94448.4|94423.4|94449.5|94424.5|94436.7|94411.7|46
1643365020000|2022-01-28 10:17:00|94448.8|94423.8|94436|94411|94460.3|94435.3|94429.4|94404.4|66
1643365030000|2022-01-28 10:17:10|94435.7|94410.7|94440.6|94415.6|94443.2|94418.2|94435.7|94410.7|40
1643365040000|2022-01-28 10:17:20|94440.8|94415.8|94447.3|94422.3|94447.3|94422.3|94437.4|94412.4|56
1643365050000|2022-01-28 10:17:30|94446.9|94421.9|94443.4|94418.4|94447.4|94422.4|94437.7|94412.7|54
1643365060000|2022-01-28 10:17:40|94440.3|94415.3|94421.8|94396.8|94440.3|94415.3|94421.2|94396.2|49
1643365070000|2022-01-28 10:17:50|94421.3|94396.3|94404|94379|94423|94398|94401.8|94376.8|52
1643365080000|2022-01-28 10:18:00|94403.8|94378.8|94411|94386|94411.5|94386.5|94401.4|94376.4|38
1643365090000|2022-01-28 10:18:10|94411.5|94386.5|94416.2|94391.2|94417.8|94392.8|94409.9|94384.9|39
1643365100000|2022-01-28 10:18:20|94415.8|94390.8|94414|94389|94415.8|94390.8|94413.5|94388.5|26
1643365110000|2022-01-28 10:18:30|94415.6|94390.6|94416.3|94391.3|94416.3|94391.3|94413|94388|31
1643365120000|2022-01-28 10:18:40|94415.9|94390.9|94417.4|94392.4|94417.4|94392.4|94413.8|94388.8|29
1643365130000|2022-01-28 10:18:50|94416.8|94391.8|94418|94393|94419|94394|94416.8|94391.8|18
1643365140000|2022-01-28 10:19:00|94418.1|94393.1|94406.3|94381.3|94418.1|94393.1|94405.8|94380.8|38
1643365150000|2022-01-28 10:19:10|94406.1|94381.1|94413.7|94388.7|94420.4|94395.4|94406.1|94381.1|48
1643365160000|2022-01-28 10:19:20|94413.5|94388.5|94414.9|94389.9|94417.3|94392.3|94412.7|94387.7|46
1643365170000|2022-01-28 10:19:30|94415.5|94390.5|94415.6|94390.6|94428.8|94403.8|94415.4|94390.4|47
1643365180000|2022-01-28 10:19:40|94415.4|94390.4|94409.5|94384.5|94415.5|94390.5|94408.9|94383.9|36
1643365190000|2022-01-28 10:19:50|94409.6|94384.6|94419.3|94394.3|94420.2|94395.2|94409.4|94384.4|50
1643365200000|2022-01-28 10:20:00|94419.5|94394.5|94458.7|94433.7|94458.7|94433.7|94419.5|94394.5|67
1643365210000|2022-01-28 10:20:10|94459.3|94434.3|94465.3|94440.3|94465.5|94440.5|94457.7|94432.7|57
1643365220000|2022-01-28 10:20:20|94465.4|94440.4|94458.3|94433.3|94465.7|94440.7|94457.6|94432.6|43
1643365230000|2022-01-28 10:20:30|94458.5|94433.5|94445.7|94420.7|94458.6|94433.6|94444|94419|37
1643365240000|2022-01-28 10:20:40|94447|94422|94448.1|94423.1|94450.2|94425.2|94439.8|94414.8|51
1643365250000|2022-01-28 10:20:50|94448|94423|94442.7|94417.7|94448.4|94423.4|94442.1|94417.1|39
1643365260000|2022-01-28 10:21:00|94442.9|94417.9|94440.3|94415.3|94442.9|94417.9|94437.1|94412.1|45
1643365270000|2022-01-28 10:21:10|94441.2|94416.2|94437|94412|94444.8|94419.8|94437|94412|52
1643365280000|2022-01-28 10:21:20|94436.9|94411.9|94436.1|94411.1|94437.9|94412.9|94435.4|94410.4|43
1643365290000|2022-01-28 10:21:30|94435.8|94410.8|94436.1|94411.1|94437|94412|94435.8|94410.8|27
1643365300000|2022-01-28 10:21:40|94436.5|94411.5|94435.6|94410.6|94437.1|94412.1|94433.9|94408.9|35
1643365310000|2022-01-28 10:21:50|94435.7|94410.7|94435.5|94410.5|94437|94412|94434.9|94409.9|30
1643365320000|2022-01-28 10:22:00|94435.2|94410.2|94430.4|94405.4|94437.6|94412.6|94430.1|94405.1|34
1643365330000|2022-01-28 10:22:10|94429.9|94404.9|94425.7|94400.7|94430.3|94405.3|94422.5|94397.5|44
1643365340000|2022-01-28 10:22:20|94425.2|94400.2|94431.5|94406.5|94434.4|94409.4|94425.2|94400.2|42
1643365350000|2022-01-28 10:22:30|94430.9|94405.9|94417.5|94392.5|94431|94406|94414.8|94389.8|54
1643365360000|2022-01-28 10:22:40|94417.8|94392.8|94415.1|94390.1|94419.8|94394.8|94410.6|94385.6|54
1643365370000|2022-01-28 10:22:50|94415.2|94390.2|94413.7|94388.7|94415.5|94390.5|94412.8|94387.8|38
1643365380000|2022-01-28 10:23:00|94414.3|94389.3|94403.8|94378.8|94415.8|94390.8|94402.5|94377.5|46
1643365390000|2022-01-28 10:23:10|94402.7|94377.7|94404.5|94379.5|94405.9|94380.9|94397.5|94372.5|53
1643365400000|2022-01-28 10:23:20|94403.3|94378.3|94402.3|94377.3|94411.3|94386.3|94402.3|94377.3|45
1643365410000|2022-01-28 10:23:30|94403.5|94378.5|94402.1|94377.1|94403.7|94378.7|94396.8|94371.8|49
1643365420000|2022-01-28 10:23:40|94402.2|94377.2|94407.2|94382.2|94408.3|94383.3|94402|94377|46
1643365430000|2022-01-28 10:23:50|94407.6|94382.6|94412.5|94387.5|94412.6|94387.6|94405.5|94380.5|33
1643365440000|2022-01-28 10:24:00|94409.4|94384.4|94409.2|94384.2|94411.6|94386.6|94407.1|94382.1|44
1643365450000|2022-01-28 10:24:10|94407.5|94382.5|94414.4|94389.4|94415.1|94390.1|94406.5|94381.5|41
1643365460000|2022-01-28 10:24:20|94414.8|94389.8|94411.4|94386.4|94415.5|94390.5|94410.6|94385.6|42
1643365470000|2022-01-28 10:24:30|94411.1|94386.1|94410|94385|94412.5|94387.5|94409.5|94384.5|32
1643365480000|2022-01-28 10:24:40|94410.1|94385.1|94409.7|94384.7|94410.7|94385.7|94408.8|94383.8|39
1643365490000|2022-01-28 10:24:50|94409.9|94384.9|94410.9|94385.9|94412|94387|94408.7|94383.7|32
1643365500000|2022-01-28 10:25:00|94411.2|94386.2|94411.4|94386.4|94411.9|94386.9|94408.7|94383.7|37
1643365510000|2022-01-28 10:25:10|94410.6|94385.6|94403.4|94378.4|94410.6|94385.6|94403.1|94378.1|44
1643365520000|2022-01-28 10:25:20|94403.7|94378.7|94401.3|94376.3|94405.3|94380.3|94398.6|94373.6|42
1643365530000|2022-01-28 10:25:30|94401.6|94376.6|94407.1|94382.1|94409.2|94384.2|94401.4|94376.4|43
1643365540000|2022-01-28 10:25:40|94407.2|94382.2|94403.9|94378.9|94407.2|94382.2|94403.7|94378.7|34
1643365550000|2022-01-28 10:25:50|94404|94379|94409.1|94384.1|94410.6|94385.6|94403.9|94378.9|38
1643365560000|2022-01-28 10:26:00|94409.2|94384.2|94407.3|94382.3|94409.7|94384.7|94404.7|94379.7|36
1643365570000|2022-01-28 10:26:10|94407.1|94382.1|94408.1|94383.1|94408.4|94383.4|94401.8|94376.8|47
1643365580000|2022-01-28 10:26:20|94406.9|94381.9|94406.3|94381.3|94409.9|94384.9|94405.2|94380.2|42
1643365590000|2022-01-28 10:26:30|94406|94381|94424.8|94399.8|94426.1|94401.1|94404.2|94379.2|51
1643365600000|2022-01-28 10:26:40|94424.6|94399.6|94428|94403|94428|94403|94423.1|94398.1|29
1643365610000|2022-01-28 10:26:50|94427.7|94402.7|94437.2|94412.2|94449.4|94424.4|94427|94402|36
1643365620000|2022-01-28 10:27:00|94437.9|94412.9|94431.6|94406.6|94443.3|94418.3|94431.4|94406.4|34
1643365630000|2022-01-28 10:27:10|94431.5|94406.5|94433.6|94408.6|94436|94411|94430.4|94405.4|31
1643365640000|2022-01-28 10:27:20|94432.8|94407.8|94410.7|94385.7|94434.4|94409.4|94410.7|94385.7|43
1643365650000|2022-01-28 10:27:30|94410.3|94385.3|94407.9|94382.9|94412.6|94387.6|94407.4|94382.4|35
1643365660000|2022-01-28 10:27:40|94408.3|94383.3|94388.4|94363.4|94408.3|94383.3|94388.4|94363.4|52
1643365670000|2022-01-28 10:27:50|94388.7|94363.7|94382.8|94357.8|94390.4|94365.4|94372.7|94347.7|61
1643365680000|2022-01-28 10:28:00|94383.2|94358.2|94374.3|94349.3|94383.9|94358.9|94373.2|94348.2|58
1643365690000|2022-01-28 10:28:10|94374|94349|94371.2|94346.2|94374.3|94349.3|94370.6|94345.6|40
1643365700000|2022-01-28 10:28:20|94370.8|94345.8|94361.5|94336.5|94372.2|94347.2|94360.9|94335.9|53
1643365710000|2022-01-28 10:28:30|94361.1|94336.1|94362.1|94337.1|94366.6|94341.6|94359.9|94334.9|48
1643365720000|2022-01-28 10:28:40|94362.3|94337.3|94355.1|94330.1|94362.4|94337.4|94353.7|94328.7|33
1643365730000|2022-01-28 10:28:50|94355.6|94330.6|94357.5|94332.5|94363.9|94338.9|94355.6|94330.6|40
1643365740000|2022-01-28 10:29:00|94357.3|94332.3|94356.2|94331.2|94358.1|94333.1|94349.6|94324.6|47
1643365750000|2022-01-28 10:29:10|94355.3|94330.3|94355.6|94330.6|94357.7|94332.7|94355.3|94330.3|33
1643365760000|2022-01-28 10:29:20|94356.4|94331.4|94352.5|94327.5|94357|94332|94348.9|94323.9|52
1643365770000|2022-01-28 10:29:30|94351.8|94326.8|94351.7|94326.7|94356.7|94331.7|94349.3|94324.3|52
1643365780000|2022-01-28 10:29:40|94351.3|94326.3|94377.7|94352.7|94401.3|94363.9|94351|94326|64
1643365790000|2022-01-28 10:29:50|94377|94352|94381.1|94356.1|94381.9|94356.9|94376.8|94351.8|40
1643365800000|2022-01-28 10:30:00|94380.2|94355.2|94376.7|94351.7|94381.6|94356.6|94376.7|94351.7|46
1643365810000|2022-01-28 10:30:10|94376.8|94351.8|94377|94352|94379.7|94354.7|94371.8|94346.8|54
1643365820000|2022-01-28 10:30:20|94377.5|94352.5|94384.9|94359.9|94384.9|94359.9|94376.9|94351.9|41
1643365830000|2022-01-28 10:30:30|94384.7|94359.7|94386.1|94361.1|94386.8|94361.8|94378.8|94353.8|47
1643365840000|2022-01-28 10:30:40|94384.8|94359.8|94382.5|94357.5|94384.8|94359.8|94379.7|94354.7|42
1643365850000|2022-01-28 10:30:50|94382.6|94357.6|94382.6|94357.6|94382.8|94357.8|94382|94357|21
1643365860000|2022-01-28 10:31:00|94382.7|94357.7|94387.5|94362.5|94392.1|94367.1|94382.7|94357.7|60
1643365870000|2022-01-28 10:31:10|94387.3|94362.3|94384.9|94359.9|94387.6|94362.6|94383.6|94358.6|36
1643365880000|2022-01-28 10:31:20|94383.8|94358.8|94382.3|94357.3|94383.8|94358.8|94379.1|94354.1|53
1643365890000|2022-01-28 10:31:30|94379.6|94354.6|94380|94355|94382.9|94357.9|94379.1|94354.1|30
1643365900000|2022-01-28 10:31:40|94380.3|94355.3|94384.1|94359.1|94384.1|94359.1|94378.2|94353.2|37
1643365910000|2022-01-28 10:31:50|94381.3|94356.3|94381.7|94356.7|94385.8|94360.8|94379.8|94354.8|50
1643365920000|2022-01-28 10:32:00|94381.9|94356.9|94377.9|94352.9|94382|94357|94377.3|94352.3|42
1643365930000|2022-01-28 10:32:10|94378|94353|94370|94345|94380|94355|94370|94345|49
1643365940000|2022-01-28 10:32:20|94370.2|94345.2|94373.3|94348.3|94375.1|94350.1|94369.9|94344.9|52
1643365950000|2022-01-28 10:32:30|94373.8|94348.8|94366|94341|94373.8|94348.8|94365.9|94340.9|36
1643365960000|2022-01-28 10:32:40|94365.5|94340.5|94349.1|94324.1|94374.4|94349.4|94348.7|94323.7|53
1643365970000|2022-01-28 10:32:50|94348.4|94323.4|94343.1|94318.1|94351|94326|94343.1|94318.1|43
1643365980000|2022-01-28 10:33:00|94343|94318|94353.3|94328.3|94356.1|94331.1|94343|94318|39
1643365990000|2022-01-28 10:33:10|94353|94328|94368.2|94343.2|94368.2|94343.2|94350.5|94325.5|60
1643366000000|2022-01-28 10:33:20|94368.4|94343.4|94366.1|94341.1|94370.8|94345.8|94364.7|94339.7|51
1643366010000|2022-01-28 10:33:30|94367.8|94342.8|94363.9|94338.9|94369.9|94344.9|94363.9|94338.9|45
1643366020000|2022-01-28 10:33:40|94364.7|94339.7|94365.2|94340.2|94366.8|94341.8|94359.6|94334.6|49
1643366030000|2022-01-28 10:33:50|94366|94341|94364.3|94339.3|94366.4|94341.4|94363.9|94338.9|33
1643366040000|2022-01-28 10:34:00|94364.2|94339.2|94371.3|94346.3|94371.6|94346.6|94362.5|94337.5|54
1643366050000|2022-01-28 10:34:10|94371.7|94346.7|94368.5|94343.5|94373.2|94348.2|94366.7|94341.7|48
1643366060000|2022-01-28 10:34:20|94368.7|94343.7|94373.6|94348.6|94374.5|94349.5|94365.2|94340.2|40
1643366070000|2022-01-28 10:34:30|94373.7|94348.7|94367.9|94342.9|94373.8|94348.8|94367.9|94342.9|44
1643366080000|2022-01-28 10:34:40|94368.3|94343.3|94367.4|94342.4|94370|94345|94365.5|94340.5|42
1643366090000|2022-01-28 10:34:50|94368.2|94343.2|94344.9|94319.9|94368.2|94343.2|94330|94305|72
1643366100000|2022-01-28 10:35:00|94345.6|94320.6|94342.9|94317.9|94348.2|94323.2|94342|94317|55
1643366110000|2022-01-28 10:35:10|94343|94318|94337.6|94312.6|94343.1|94318.1|94337.4|94312.4|43
1643366120000|2022-01-28 10:35:20|94337.7|94312.7|94336.3|94311.3|94338.5|94313.5|94334|94309|45
1643366130000|2022-01-28 10:35:30|94336.1|94311.1|94335.9|94310.9|94337.9|94312.9|94333.6|94308.6|44
1643366140000|2022-01-28 10:35:40|94336|94311|94332.6|94307.6|94336|94311|94331.2|94306.2|52
1643366150000|2022-01-28 10:35:50|94332.4|94307.4|94332.8|94307.8|94333.2|94308.2|94330.2|94305.2|29
1643366160000|2022-01-28 10:36:00|94332.9|94307.9|94334.7|94309.7|94338.1|94313.1|94332.7|94307.7|40
1643366170000|2022-01-28 10:36:10|94334.9|94309.9|94335.9|94310.9|94335.9|94310.9|94333.6|94308.6|28
1643366180000|2022-01-28 10:36:20|94336|94311|94336.2|94311.2|94338|94313|94329.8|94304.8|53
1643366190000|2022-01-28 10:36:30|94336.1|94311.1|94349.9|94324.9|94353.1|94328.1|94335.2|94310.2|32
1643366200000|2022-01-28 10:36:40|94350.4|94325.4|94354.1|94329.1|94354.1|94329.1|94346.7|94321.7|37
1643366210000|2022-01-28 10:36:50|94358|94333|94358.1|94333.1|94363.8|94338.8|94357.5|94332.5|52
1643366220000|2022-01-28 10:37:00|94357.8|94332.8|94370.2|94345.2|94371.7|94346.7|94357.8|94332.8|45
1643366230000|2022-01-28 10:37:10|94369.3|94344.3|94380.6|94355.6|94385.6|94360.6|94368.8|94343.8|53
1643366240000|2022-01-28 10:37:20|94380.2|94355.2|94372.9|94347.9|94380.2|94355.2|94372.9|94347.9|38
1643366250000|2022-01-28 10:37:30|94372.6|94347.6|94343.4|94318.4|94374.6|94349.6|94343|94318|56
1643366260000|2022-01-28 10:37:40|94342.3|94317.3|94349.4|94324.4|94350.2|94325.2|94341.3|94316.3|52
1643366270000|2022-01-28 10:37:50|94349.7|94324.7|94348.9|94323.9|94355.4|94330.4|94348.6|94323.6|53
1643366280000|2022-01-28 10:38:00|94347.9|94322.9|94353.7|94328.7|94354.5|94329.5|94347.9|94322.9|51
1643366290000|2022-01-28 10:38:10|94353.8|94328.8|94345.4|94320.4|94355.9|94330.9|94345.2|94320.2|52
1643366300000|2022-01-28 10:38:20|94346.1|94321.1|94339|94314|94346.1|94321.1|94337.3|94312.3|48
1643366310000|2022-01-28 10:38:30|94338.9|94313.9|94339|94314|94339.8|94314.8|94331.4|94306.4|47
1643366320000|2022-01-28 10:38:40|94336.3|94311.3|94328.4|94303.4|94342|94317|94328.2|94303.2|45
1643366330000|2022-01-28 10:38:50|94328.5|94303.5|94346.6|94321.6|94346.9|94321.9|94328.4|94303.4|44
1643366340000|2022-01-28 10:39:00|94345.8|94320.8|94348.5|94323.5|94357.5|94332.5|94344|94319|60
1643366350000|2022-01-28 10:39:10|94347.9|94322.9|94345.4|94320.4|94348.3|94323.3|94344.3|94319.3|38
1643366360000|2022-01-28 10:39:20|94345.2|94320.2|94348.9|94323.9|94349.6|94324.6|94340.1|94315.1|54
1643366370000|2022-01-28 10:39:30|94347.1|94322.1|94344.8|94319.8|94347.3|94322.3|94334.2|94309.2|64
1643366380000|2022-01-28 10:39:40|94345|94320|94347.9|94322.9|94349.6|94324.6|94339|94314|64
1643366390000|2022-01-28 10:39:50|94347.5|94322.5|94347|94322|94347.9|94322.9|94337.3|94312.3|66
1643366400000|2022-01-28 10:40:00|94346.3|94321.3|94355.6|94330.6|94356.9|94331.9|94345.9|94320.9|59
1643366410000|2022-01-28 10:40:10|94356.9|94331.9|94379.3|94354.3|94382.6|94357.6|94355.7|94330.7|67
1643366420000|2022-01-28 10:40:20|94379|94354|94377.2|94352.2|94388.9|94363.9|94377.2|94352.2|52
1643366430000|2022-01-28 10:40:30|94375.5|94350.5|94358.5|94333.5|94375.5|94350.5|94353.1|94328.1|47
1643366440000|2022-01-28 10:40:40|94358.8|94333.8|94351.1|94326.1|94358.8|94333.8|94350.9|94325.9|38
1643366450000|2022-01-28 10:40:50|94348|94323|94351.6|94326.6|94351.9|94326.9|94345.8|94320.8|47
1643366460000|2022-01-28 10:41:00|94351.2|94326.2|94347.7|94322.7|94354.3|94329.3|94342.3|94317.3|48
1643366470000|2022-01-28 10:41:10|94349|94324|94342.3|94317.3|94351|94326|94342.3|94317.3|47
1643366480000|2022-01-28 10:41:20|94341.7|94316.7|94346|94321|94347|94322|94341.7|94316.7|37
1643366490000|2022-01-28 10:41:30|94347|94322|94335.1|94310.1|94347|94322|94333.3|94308.3|55
1643366500000|2022-01-28 10:41:40|94335|94310|94324.9|94299.9|94338.1|94313.1|94324.2|94299.2|50
1643366510000|2022-01-28 10:41:50|94324.8|94299.8|94313.4|94288.4|94325.7|94300.7|94312.4|94287.4|59
1643366520000|2022-01-28 10:42:00|94313.3|94288.3|94332.7|94307.7|94334.6|94309.6|94312.8|94287.8|48
1643366530000|2022-01-28 10:42:10|94332.6|94307.6|94337.6|94312.6|94343.9|94318.9|94332.6|94307.6|59
1643366540000|2022-01-28 10:42:20|94338.1|94313.1|94347.8|94322.8|94348.3|94323.3|94337.7|94312.7|37
1643366550000|2022-01-28 10:42:30|94349.2|94324.2|94374.6|94349.6|94377.1|94352.1|94348.5|94323.5|62
1643366560000|2022-01-28 10:42:40|94374.8|94349.8|94382.6|94357.6|94382.6|94357.6|94374.8|94349.8|32
1643366570000|2022-01-28 10:42:50|94382.3|94357.3|94373.5|94348.5|94382.6|94357.6|94372.6|94347.6|52
1643366580000|2022-01-28 10:43:00|94373.6|94348.6|94372.5|94347.5|94378|94353|94371.1|94346.1|37
1643366590000|2022-01-28 10:43:10|94369.9|94344.9|94361.9|94336.9|94372.7|94347.7|94359.3|94334.3|51
1643366600000|2022-01-28 10:43:20|94362|94337|94362.5|94337.5|94362.5|94337.5|94359.4|94334.4|38
1643366610000|2022-01-28 10:43:30|94362.1|94337.1|94373.6|94348.6|94373.6|94348.6|94359.1|94334.1|46
1643366620000|2022-01-28 10:43:40|94374.7|94349.7|94383|94358|94383.8|94358.8|94373.3|94348.3|49
1643366630000|2022-01-28 10:43:50|94384.7|94359.7|94373.2|94348.2|94384.7|94359.7|94372|94347|48
1643366640000|2022-01-28 10:44:00|94374.9|94349.9|94373.8|94348.8|94381.5|94356.5|94372.2|94347.2|47
1643366650000|2022-01-28 10:44:10|94373.3|94348.3|94389.7|94364.7|94392.9|94367.9|94371.5|94346.5|57
1643366660000|2022-01-28 10:44:20|94389.9|94364.9|94392.1|94367.1|94394|94369|94388.8|94363.8|25
1643366670000|2022-01-28 10:44:30|94391.7|94366.7|94390.4|94365.4|94394.9|94369.9|94388.1|94363.1|39
1643366680000|2022-01-28 10:44:40|94390.6|94365.6|94385.8|94360.8|94390.6|94365.6|94381.9|94356.9|34
1643366690000|2022-01-28 10:44:50|94384.1|94359.1|94387.3|94362.3|94388.8|94363.8|94377.6|94352.6|50
1643366700000|2022-01-28 10:45:00|94387.4|94362.4|94385.8|94360.8|94394.9|94369.9|94385.4|94360.4|51
1643366710000|2022-01-28 10:45:10|94386.1|94361.1|94390.3|94365.3|94390.5|94365.5|94383.7|94358.7|50
1643366720000|2022-01-28 10:45:20|94391.8|94366.8|94394.6|94369.6|94400.5|94375.5|94391.8|94366.8|45
1643366730000|2022-01-28 10:45:30|94395.2|94370.2|94400.3|94375.3|94402.5|94377.5|94395.2|94370.2|56
1643366740000|2022-01-28 10:45:40|94400.1|94375.1|94395.9|94370.9|94406.6|94381.6|94395.3|94370.3|50
1643366750000|2022-01-28 10:45:50|94395.8|94370.8|94398.4|94373.4|94398.9|94373.9|94394.1|94369.1|38
1643366760000|2022-01-28 10:46:00|94398.5|94373.5|94400.7|94375.7|94404.3|94379.3|94398.5|94373.5|49
1643366770000|2022-01-28 10:46:10|94400.9|94375.9|94400.2|94375.2|94403.4|94378.4|94400|94375|36
1643366780000|2022-01-28 10:46:20|94400.4|94375.4|94401.1|94376.1|94403|94378|94400.4|94375.4|29
1643366790000|2022-01-28 10:46:30|94400.9|94375.9|94408.3|94383.3|94408.3|94383.3|94400.2|94375.2|48
1643366800000|2022-01-28 10:46:40|94408.9|94383.9|94411.8|94386.8|94415.8|94390.8|94408.2|94383.2|38
1643366810000|2022-01-28 10:46:50|94411.6|94386.6|94411.9|94386.9|94412|94387|94408.4|94383.4|31
1643366820000|2022-01-28 10:47:00|94411.7|94386.7|94411.2|94386.2|94414.6|94389.6|94410.8|94385.8|33
1643366830000|2022-01-28 10:47:10|94411|94386|94414.1|94389.1|94414.5|94389.5|94409.6|94384.6|39
1643366840000|2022-01-28 10:47:20|94413.4|94388.4|94422.8|94397.8|94423.4|94398.4|94413.3|94388.3|38
1643366850000|2022-01-28 10:47:30|94422.9|94397.9|94425.6|94400.6|94426.7|94401.7|94422.9|94397.9|30
1643366860000|2022-01-28 10:47:40|94425.5|94400.5|94407.6|94382.6|94425.7|94400.7|94404.2|94379.2|53
1643366870000|2022-01-28 10:47:50|94407|94382|94401.3|94376.3|94407.6|94382.6|94400.5|94375.5|54
1643366880000|2022-01-28 10:48:00|94400.2|94375.2|94392.9|94367.9|94400.2|94375.2|94392.4|94367.4|47
1643366890000|2022-01-28 10:48:10|94392.5|94367.5|94391.4|94366.4|94394.4|94369.4|94391.4|94366.4|47
1643366900000|2022-01-28 10:48:20|94391.8|94366.8|94385.2|94360.2|94392.4|94367.4|94385.2|94360.2|50
1643366910000|2022-01-28 10:48:30|94385.3|94360.3|94386|94361|94388.3|94363.3|94385.1|94360.1|46
1643366920000|2022-01-28 10:48:40|94385.7|94360.7|94384.7|94359.7|94386.7|94361.7|94384.4|94359.4|35
1643366930000|2022-01-28 10:48:50|94384.9|94359.9|94376.9|94351.9|94386.8|94361.8|94376|94351|56
1643366940000|2022-01-28 10:49:00|94377.1|94352.1|94382.4|94357.4|94385.5|94360.5|94377.1|94352.1|49
1643366950000|2022-01-28 10:49:10|94382.2|94357.2|94381.5|94356.5|94383.4|94358.4|94381|94356|39
1643366960000|2022-01-28 10:49:20|94382.7|94357.7|94386.8|94361.8|94387.4|94362.4|94382.7|94357.7|47
1643366970000|2022-01-28 10:49:30|94386.4|94361.4|94384.5|94359.5|94387|94362|94384|94359|28
1643366980000|2022-01-28 10:49:40|94384.7|94359.7|94381.1|94356.1|94386.2|94361.2|94380.7|94355.7|36
1643366990000|2022-01-28 10:49:50|94381|94356|94383.8|94358.8|94385|94360|94378.9|94353.9|36
1643367000000|2022-01-28 10:50:00|94383.3|94358.3|94384.2|94359.2|94384.2|94359.2|94375.3|94350.3|45
1643367010000|2022-01-28 10:50:10|94383.3|94358.3|94378.4|94353.4|94384.8|94359.8|94378.2|94353.2|46
1643367020000|2022-01-28 10:50:20|94378.7|94353.7|94378.3|94353.3|94380.2|94355.2|94376.3|94351.3|41
1643367030000|2022-01-28 10:50:30|94378.2|94353.2|94378.2|94353.2|94379|94354|94377.1|94352.1|37
1643367040000|2022-01-28 10:50:40|94378.1|94353.1|94376.6|94351.6|94378.2|94353.2|94375.1|94350.1|39
1643367050000|2022-01-28 10:50:50|94376.8|94351.8|94378.5|94353.5|94379.7|94354.7|94375.5|94350.5|32
1643367060000|2022-01-28 10:51:00|94378.8|94353.8|94374.4|94349.4|94380.4|94355.4|94374.1|94349.1|45
1643367070000|2022-01-28 10:51:10|94374.5|94349.5|94375|94350|94375.9|94350.9|94370.7|94345.7|38
1643367080000|2022-01-28 10:51:20|94374.8|94349.8|94375.8|94350.8|94376.5|94351.5|94373.1|94348.1|49
1643367090000|2022-01-28 10:51:30|94375|94350|94376.7|94351.7|94376.8|94351.8|94374.6|94349.6|37
1643367100000|2022-01-28 10:51:40|94378.5|94353.5|94388|94363|94390.5|94365.5|94378.5|94353.5|40
1643367110000|2022-01-28 10:51:50|94388.2|94363.2|94390|94365|94391.7|94366.7|94387.8|94362.8|38
1643367120000|2022-01-28 10:52:00|94390.3|94365.3|94391.4|94366.4|94391.8|94366.8|94390.3|94365.3|29
1643367130000|2022-01-28 10:52:10|94391.5|94366.5|94392|94367|94396.5|94371.5|94391.1|94366.1|32
1643367140000|2022-01-28 10:52:20|94390.4|94365.4|94394.2|94369.2|94394.2|94369.2|94390.1|94365.1|30
1643367150000|2022-01-28 10:52:30|94393.9|94368.9|94389.8|94364.8|94394.1|94369.1|94389.4|94364.4|29
1643367160000|2022-01-28 10:52:40|94390|94365|94390.5|94365.5|94393.3|94368.3|94384.8|94359.8|36
1643367170000|2022-01-28 10:52:50|94388.9|94363.9|94395.4|94370.4|94396.2|94371.2|94388.9|94363.9|53
1643367180000|2022-01-28 10:53:00|94395.9|94370.9|94394.1|94369.1|94397.2|94372.2|94389.8|94364.8|42
1643367190000|2022-01-28 10:53:10|94394.4|94369.4|94390.4|94365.4|94396|94371|94388.6|94363.6|41
1643367200000|2022-01-28 10:53:20|94392|94367|94386|94361|94393.7|94368.7|94381.4|94356.4|57
1643367210000|2022-01-28 10:53:30|94385.6|94360.6|94388|94363|94397|94372|94385|94360|53
1643367220000|2022-01-28 10:53:40|94387.4|94362.4|94390.1|94365.1|94390.1|94365.1|94385.9|94360.9|35
1643367230000|2022-01-28 10:53:50|94389.4|94364.4|94386.7|94361.7|94391.3|94366.3|94385.7|94360.7|40
1643367240000|2022-01-28 10:54:00|94386.6|94361.6|94390.3|94365.3|94392.9|94367.9|94386.2|94361.2|41
1643367250000|2022-01-28 10:54:10|94392.8|94367.8|94398.5|94373.5|94398.5|94373.5|94389.9|94364.9|29
1643367260000|2022-01-28 10:54:20|94398|94373|94398.3|94373.3|94399.8|94374.8|94397|94372|38
1643367270000|2022-01-28 10:54:30|94398.2|94373.2|94405.4|94380.4|94408.1|94383.1|94398.2|94373.2|42
1643367280000|2022-01-28 10:54:40|94403.9|94378.9|94406.2|94381.2|94407.5|94382.5|94401.6|94376.6|43
1643367290000|2022-01-28 10:54:50|94406.4|94381.4|94413.4|94388.4|94413.4|94388.4|94404.4|94379.4|29
1643367300000|2022-01-28 10:55:00|94414.4|94389.4|94422.8|94397.8|94422.8|94397.8|94413.4|94388.4|48
1643367310000|2022-01-28 10:55:10|94422.6|94397.6|94424.3|94399.3|94425.4|94400.4|94422.1|94397.1|40
1643367320000|2022-01-28 10:55:20|94425.1|94400.1|94425.5|94400.5|94429.8|94404.8|94423.9|94398.9|47
1643367330000|2022-01-28 10:55:30|94426.8|94401.8|94422.9|94397.9|94426.9|94401.9|94418.4|94393.4|50
1643367340000|2022-01-28 10:55:40|94422.6|94397.6|94422.7|94397.7|94426.2|94401.2|94422|94397|39
1643367350000|2022-01-28 10:55:50|94422.4|94397.4|94426.3|94401.3|94428.6|94403.6|94420.7|94395.7|40
1643367360000|2022-01-28 10:56:00|94425.7|94400.7|94432.7|94407.7|94433.6|94408.6|94425.7|94400.7|32
1643367370000|2022-01-28 10:56:10|94432.5|94407.5|94446.5|94421.5|94446.9|94421.9|94431.4|94406.4|51
1643367380000|2022-01-28 10:56:20|94446|94421|94447.9|94422.9|94449.8|94424.8|94443.3|94418.3|40
1643367390000|2022-01-28 10:56:30|94448.5|94423.5|94447.1|94422.1|94450.1|94425.1|94447.1|94422.1|36
1643367400000|2022-01-28 10:56:40|94444.4|94419.4|94438.7|94413.7|94444.4|94419.4|94438.4|94413.4|49
1643367410000|2022-01-28 10:56:50|94438.4|94413.4|94434|94409|94438.4|94413.4|94432.2|94407.2|44
1643367420000|2022-01-28 10:57:00|94433.7|94408.7|94426.5|94401.5|94434.5|94409.5|94423.1|94398.1|55
1643367430000|2022-01-28 10:57:10|94426.6|94401.6|94413|94388|94426.6|94401.6|94413|94388|57
1643367440000|2022-01-28 10:57:20|94411.5|94386.5|94411.7|94386.7|94414.1|94389.1|94408.4|94383.4|56
1643367450000|2022-01-28 10:57:30|94411|94386|94405.8|94380.8|94412.7|94387.7|94403.1|94378.1|50
1643367460000|2022-01-28 10:57:40|94406|94381|94399.6|94374.6|94406.4|94381.4|94397.8|94372.8|51
1643367470000|2022-01-28 10:57:50|94399.8|94374.8|94396.8|94371.8|94399.8|94374.8|94395.3|94370.3|44
1643367480000|2022-01-28 10:58:00|94399.1|94374.1|94394.6|94369.6|94402.7|94377.7|94394.6|94369.6|55
1643367490000|2022-01-28 10:58:10|94394.5|94369.5|94395.2|94370.2|94397.3|94372.3|94391.8|94366.8|54
1643367500000|2022-01-28 10:58:20|94395|94370|94387.4|94362.4|94395.3|94370.3|94387.4|94362.4|48
1643367510000|2022-01-28 10:58:30|94388|94363|94379.7|94354.7|94388.6|94363.6|94378.5|94353.5|57
1643367520000|2022-01-28 10:58:40|94378.5|94353.5|94379|94354|94385|94360|94372.1|94347.1|72
1643367530000|2022-01-28 10:58:50|94378.5|94353.5|94377|94352|94380.4|94355.4|94372.7|94347.7|54
1643367540000|2022-01-28 10:59:00|94376.5|94351.5|94374.2|94349.2|94379.9|94354.9|94373.6|94348.6|52
1643367550000|2022-01-28 10:59:10|94373.6|94348.6|94372.3|94347.3|94375.8|94350.8|94371.6|94346.6|53
1643367560000|2022-01-28 10:59:20|94372|94347|94376.3|94351.3|94378.4|94353.4|94371|94346|50
1643367570000|2022-01-28 10:59:30|94375.2|94350.2|94369.3|94344.3|94376.1|94351.1|94367.3|94342.3|44
1643367580000|2022-01-28 10:59:40|94369.2|94344.2|94366.5|94341.5|94370.4|94345.4|94366.3|94341.3|44
1643367590000|2022-01-28 10:59:50|94365.9|94340.9|94357.3|94332.3|94366.8|94341.8|94354.1|94329.1|51
1643367600000|2022-01-28 11:00:00|94357.6|94332.6|94367.5|94342.5|94368.9|94343.9|94357.4|94332.4|43
1643367610000|2022-01-28 11:00:10|94368.2|94343.2|94370|94345|94372.3|94347.3|94365.6|94340.6|42
1643367620000|2022-01-28 11:00:20|94370.1|94345.1|94375.7|94350.7|94378.5|94353.5|94369.3|94344.3|42
1643367630000|2022-01-28 11:00:30|94375|94350|94375.6|94350.6|94376.3|94351.3|94374.5|94349.5|31
1643367640000|2022-01-28 11:00:40|94376.1|94351.1|94385.3|94360.3|94389.5|94364.5|94375.6|94350.6|47
1643367650000|2022-01-28 11:00:50|94385|94360|94384.7|94359.7|94390.5|94365.5|94383.3|94358.3|50
1643367660000|2022-01-28 11:01:00|94383.8|94358.8|94383.8|94358.8|94388.1|94363.1|94382.8|94357.8|41
1643367670000|2022-01-28 11:01:10|94382.6|94357.6|94383.2|94358.2|94386|94361|94380.8|94355.8|54
1643367680000|2022-01-28 11:01:20|94382.8|94357.8|94380.4|94355.4|94385.1|94360.1|94375.2|94350.2|33
1643367690000|2022-01-28 11:01:30|94380.2|94355.2|94381.8|94356.8|94389.8|94364.8|94380.2|94355.2|44
1643367700000|2022-01-28 11:01:40|94381|94356|94385.2|94360.2|94385.2|94360.2|94379.5|94354.5|37
1643367710000|2022-01-28 11:01:50|94385.7|94360.7|94384.7|94359.7|94386|94361|94383.2|94358.2|38
1643367720000|2022-01-28 11:02:00|94384.4|94359.4|94383.1|94358.1|94385.8|94360.8|94375.8|94350.8|41
1643367730000|2022-01-28 11:02:10|94383.8|94358.8|94389.3|94364.3|94389.5|94364.5|94383.5|94358.5|41
1643367740000|2022-01-28 11:02:20|94389.2|94364.2|94402.9|94377.9|94403.4|94378.4|94389.2|94364.2|48
1643367750000|2022-01-28 11:02:30|94404.9|94379.9|94421.3|94396.3|94421.3|94396.3|94402.8|94377.8|43
1643367760000|2022-01-28 11:02:40|94421.4|94396.4|94428.9|94403.9|94431.9|94406.9|94419.5|94394.5|64
1643367770000|2022-01-28 11:02:50|94429.5|94404.5|94446.3|94421.3|94451.2|94426.2|94429.5|94404.5|60
1643367780000|2022-01-28 11:03:00|94446.9|94421.9|94454.4|94429.4|94457.3|94432.3|94445.7|94420.7|57
1643367790000|2022-01-28 11:03:10|94456.8|94431.8|94457.8|94432.8|94459.1|94434.1|94455.1|94430.1|44
1643367800000|2022-01-28 11:03:20|94456.9|94431.9|94456.8|94431.8|94458.5|94433.5|94453.8|94428.8|49
1643367810000|2022-01-28 11:03:30|94456.6|94431.6|94455.1|94430.1|94457.8|94432.8|94453.5|94428.5|45
1643367820000|2022-01-28 11:03:40|94455.4|94430.4|94455.2|94430.2|94460.9|94435.9|94453.2|94428.2|54
1643367830000|2022-01-28 11:03:50|94455.1|94430.1|94442.5|94417.5|94455.8|94430.8|94441.1|94416.1|40
1643367840000|2022-01-28 11:04:00|94441.4|94416.4|94452.1|94427.1|94453.2|94428.2|94440.7|94415.7|40
1643367850000|2022-01-28 11:04:10|94452.7|94427.7|94465.2|94440.2|94466.2|94441.2|94450.8|94425.8|51
1643367860000|2022-01-28 11:04:20|94465.6|94440.6|94462.9|94437.9|94468.5|94443.5|94462.5|94437.5|36
1643367870000|2022-01-28 11:04:30|94462.7|94437.7|94468|94443|94468|94443|94462.3|94437.3|26
1643367880000|2022-01-28 11:04:40|94467.2|94442.2|94452.9|94427.9|94468.1|94443.1|94452.1|94427.1|43
1643367890000|2022-01-28 11:04:50|94453.1|94428.1|94458.6|94433.6|94460.2|94435.2|94452.5|94427.5|28
1643367900000|2022-01-28 11:05:00|94458.5|94433.5|94462.9|94437.9|94465|94440|94458.5|94433.5|48
1643367910000|2022-01-28 11:05:10|94463.5|94438.5|94472.7|94447.7|94473.3|94448.3|94463.3|94438.3|34
1643367920000|2022-01-28 11:05:20|94473.4|94448.4|94493.9|94468.9|94493.9|94468.9|94472.1|94447.1|44
1643367930000|2022-01-28 11:05:30|94492.6|94467.6|94493.4|94468.4|94496.8|94471.8|94491.2|94466.2|46
1643367940000|2022-01-28 11:05:40|94493.9|94468.9|94497.5|94472.5|94498.6|94473.6|94491.9|94466.9|61
1643367950000|2022-01-28 11:05:50|94500.7|94475.7|94492.6|94467.6|94502.1|94477.1|94492.3|94467.3|51
1643367960000|2022-01-28 11:06:00|94494.1|94469.1|94494.3|94469.3|94495.9|94470.9|94490.9|94465.9|43
1643367970000|2022-01-28 11:06:10|94493.2|94468.2|94493.9|94468.9|94497.4|94472.4|94492.7|94467.7|37
1643367980000|2022-01-28 11:06:20|94497|94472|94494.1|94469.1|94498.4|94473.4|94490.8|94465.8|34
1643367990000|2022-01-28 11:06:30|94493.7|94468.7|94495.4|94470.4|94496.9|94471.9|94492.1|94467.1|48
1643368000000|2022-01-28 11:06:40|94495.7|94470.7|94486.4|94461.4|94495.9|94470.9|94485.9|94460.9|39
1643368010000|2022-01-28 11:06:50|94486.5|94461.5|94482.4|94457.4|94493.4|94468.4|94474.2|94449.2|63
1643368020000|2022-01-28 11:07:00|94482.5|94457.5|94479.3|94454.3|94488.2|94463.2|94477.6|94452.6|62
1643368030000|2022-01-28 11:07:10|94479.6|94454.6|94484.7|94459.7|94486.7|94461.7|94478.3|94453.3|61
1643368040000|2022-01-28 11:07:20|94484.6|94459.6|94486.6|94461.6|94488.5|94463.5|94484.1|94459.1|51
1643368050000|2022-01-28 11:07:30|94486.8|94461.8|94488.3|94463.3|94491.8|94466.8|94485.6|94460.6|28
1643368060000|2022-01-28 11:07:40|94487.9|94462.9|94490.1|94465.1|94499.1|94474.1|94487.9|94462.9|54
1643368070000|2022-01-28 11:07:50|94491|94466|94498.7|94473.7|94499.4|94474.4|94489.5|94464.5|55
1643368080000|2022-01-28 11:08:00|94498.9|94473.9|94494.4|94469.4|94500.1|94475.1|94490.2|94465.2|52
1643368090000|2022-01-28 11:08:10|94495|94470|94511.3|94486.3|94511.3|94486.3|94495|94470|55
1643368100000|2022-01-28 11:08:20|94510.9|94485.9|94504.8|94479.8|94510.9|94485.9|94499.6|94474.6|51
1643368110000|2022-01-28 11:08:30|94504.9|94479.9|94503.7|94478.7|94507.8|94482.8|94503.3|94478.3|41
1643368120000|2022-01-28 11:08:40|94503.5|94478.5|94494.4|94469.4|94503.7|94478.7|94493.6|94468.6|39
1643368130000|2022-01-28 11:08:50|94494.8|94469.8|94495|94470|94495.7|94470.7|94489.3|94464.3|32
1643368140000|2022-01-28 11:09:00|94497|94472|94481.2|94456.2|94497|94472|94480.1|94455.1|51
1643368150000|2022-01-28 11:09:10|94481|94456|94480.8|94455.8|94481.3|94456.3|94479.7|94454.7|34
1643368160000|2022-01-28 11:09:20|94480.6|94455.6|94474.5|94449.5|94481.7|94456.7|94474.5|94449.5|45
1643368170000|2022-01-28 11:09:30|94474.6|94449.6|94477|94452|94483.7|94458.7|94474.4|94449.4|53
1643368180000|2022-01-28 11:09:40|94476.7|94451.7|94468.4|94443.4|94476.8|94451.8|94468.2|94443.2|63
1643368190000|2022-01-28 11:09:50|94468.1|94443.1|94465.9|94440.9|94469.8|94444.8|94463.9|94438.9|55
1643368200000|2022-01-28 11:10:00|94465.4|94440.4|94470.1|94445.1|94470.4|94445.4|94465|94440|57
1643368210000|2022-01-28 11:10:10|94469.9|94444.9|94467.7|94442.7|94475.1|94450.1|94466.6|94441.6|61
1643368220000|2022-01-28 11:10:20|94467.9|94442.9|94469.9|94444.9|94470.2|94445.2|94467.9|94442.9|35
1643368230000|2022-01-28 11:10:30|94469.4|94444.4|94466.6|94441.6|94469.4|94444.4|94463.5|94438.5|59
1643368240000|2022-01-28 11:10:40|94466.5|94441.5|94466|94441|94469.5|94444.5|94465.2|94440.2|52
1643368250000|2022-01-28 11:10:50|94467|94442|94463.5|94438.5|94470.2|94445.2|94463.5|94438.5|62
1643368260000|2022-01-28 11:11:00|94463.6|94438.6|94467.6|94442.6|94469.2|94444.2|94462.9|94437.9|53
1643368270000|2022-01-28 11:11:10|94468|94443|94462.8|94437.8|94468.1|94443.1|94462.4|94437.4|37
1643368280000|2022-01-28 11:11:20|94463.1|94438.1|94459.8|94434.8|94463.2|94438.2|94458.4|94433.4|38
1643368290000|2022-01-28 11:11:30|94459.9|94434.9|94461.1|94436.1|94462.1|94437.1|94456.5|94431.5|35
1643368300000|2022-01-28 11:11:40|94461.4|94436.4|94460.8|94435.8|94461.6|94436.6|94460|94435|33
1643368310000|2022-01-28 11:11:50|94460.7|94435.7|94466.3|94441.3|94466.8|94441.8|94460.7|94435.7|43
1643368320000|2022-01-28 11:12:00|94466.2|94441.2|94464.8|94439.8|94474.4|94449.4|94459.7|94434.7|53
1643368330000|2022-01-28 11:12:10|94464.7|94439.7|94476.9|94451.9|94476.9|94451.9|94461.2|94436.2|56
1643368340000|2022-01-28 11:12:20|94477.1|94452.1|94479.4|94454.4|94480.6|94455.6|94474.9|94449.9|50
1643368350000|2022-01-28 11:12:30|94479.5|94454.5|94470.3|94445.3|94480.2|94455.2|94470.3|94445.3|23
1643368360000|2022-01-28 11:12:40|94469.8|94444.8|94474|94449|94475.7|94450.7|94468.2|94443.2|39
1643368370000|2022-01-28 11:12:50|94474.2|94449.2|94477.4|94452.4|94477.6|94452.6|94472.4|94447.4|34
1643368380000|2022-01-28 11:13:00|94477.7|94452.7|94482.4|94457.4|94485.2|94460.2|94477.2|94452.2|50
1643368390000|2022-01-28 11:13:10|94482.8|94457.8|94483.7|94458.7|94484.6|94459.6|94481.8|94456.8|26
1643368400000|2022-01-28 11:13:20|94483.6|94458.6|94484|94459|94485.8|94460.8|94478.8|94453.8|41
1643368410000|2022-01-28 11:13:30|94483.9|94458.9|94478.6|94453.6|94483.9|94458.9|94477.8|94452.8|36
1643368420000|2022-01-28 11:13:40|94478.4|94453.4|94485.7|94460.7|94485.7|94460.7|94478|94453|34
1643368430000|2022-01-28 11:13:50|94486|94461|94489.3|94464.3|94493.5|94468.5|94486|94461|29
1643368440000|2022-01-28 11:14:00|94489.4|94464.4|94482.9|94457.9|94489.5|94464.5|94481.9|94456.9|48
1643368450000|2022-01-28 11:14:10|94483.1|94458.1|94489.6|94464.6|94489.6|94464.6|94482.5|94457.5|43
1643368460000|2022-01-28 11:14:20|94488.9|94463.9|94503.6|94478.6|94503.6|94478.6|94486.1|94461.1|58
1643368470000|2022-01-28 11:14:30|94503.7|94478.7|94508.5|94483.5|94508.8|94483.8|94502.7|94477.7|48
1643368480000|2022-01-28 11:14:40|94508.6|94483.6|94512.4|94487.4|94516.1|94491.1|94508.6|94483.6|50
1643368490000|2022-01-28 11:14:50|94512.1|94487.1|94504.3|94479.3|94512.4|94487.4|94501.4|94476.4|48
1643368500000|2022-01-28 11:15:00|94503.6|94478.6|94498.6|94473.6|94504.8|94479.8|94496.3|94471.3|50
1643368510000|2022-01-28 11:15:10|94498.2|94473.2|94502.3|94477.3|94506.3|94481.3|94497.3|94472.3|50
1643368520000|2022-01-28 11:15:20|94503.4|94478.4|94508.8|94483.8|94509.4|94484.4|94500.1|94475.1|46
1643368530000|2022-01-28 11:15:30|94508.6|94483.6|94512.7|94487.7|94512.7|94487.7|94503.5|94478.5|64
1643368540000|2022-01-28 11:15:40|94513.3|94488.3|94512.9|94487.9|94514.2|94489.2|94511.4|94486.4|32
1643368550000|2022-01-28 11:15:50|94514|94489|94518.9|94493.9|94519.9|94494.9|94514|94489|42
1643368560000|2022-01-28 11:16:00|94518.4|94493.4|94521.7|94496.7|94524|94499|94518.2|94493.2|51
1643368570000|2022-01-28 11:16:10|94521.8|94496.8|94514.5|94489.5|94522.9|94497.9|94508.2|94483.2|51
1643368580000|2022-01-28 11:16:20|94514.7|94489.7|94506.3|94481.3|94514.7|94489.7|94500.8|94475.8|60
1643368590000|2022-01-28 11:16:30|94504.1|94479.1|94499.6|94474.6|94506.6|94481.6|94497.6|94472.6|53
1643368600000|2022-01-28 11:16:40|94499.8|94474.8|94501.8|94476.8|94504.7|94479.7|94498.4|94473.4|46
1643368610000|2022-01-28 11:16:50|94501.9|94476.9|94496.4|94471.4|94501.9|94476.9|94495.2|94470.2|42
1643368620000|2022-01-28 11:17:00|94496.1|94471.1|94497.3|94472.3|94500.2|94475.2|94492.4|94467.4|55
1643368630000|2022-01-28 11:17:10|94497.1|94472.1|94501.3|94476.3|94502.8|94477.8|94496.5|94471.5|44
1643368640000|2022-01-28 11:17:20|94501.9|94476.9|94516.6|94491.6|94516.6|94491.6|94501.9|94476.9|47
1643368650000|2022-01-28 11:17:30|94515.9|94490.9|94515.4|94490.4|94522.2|94497.2|94515.4|94490.4|44
1643368660000|2022-01-28 11:17:40|94516|94491|94516.8|94491.8|94518|94493|94515.1|94490.1|42
1643368670000|2022-01-28 11:17:50|94516.5|94491.5|94519.5|94494.5|94524.7|94499.7|94515.8|94490.8|51
1643368680000|2022-01-28 11:18:00|94520.9|94495.9|94544.1|94519.1|94555.1|94530.1|94520.7|94495.7|60
1643368690000|2022-01-28 11:18:10|94544.3|94519.3|94539.3|94514.3|94545.9|94520.9|94539.2|94514.2|53
1643368700000|2022-01-28 11:18:20|94539.5|94514.5|94544.7|94519.7|94544.7|94519.7|94538.9|94513.9|52
1643368710000|2022-01-28 11:18:30|94544.8|94519.8|94545.5|94520.5|94548.6|94523.6|94543.3|94518.3|52
1643368720000|2022-01-28 11:18:40|94544.7|94519.7|94543.3|94518.3|94544.9|94519.9|94540.8|94515.8|49
1643368730000|2022-01-28 11:18:50|94543.2|94518.2|94542.1|94517.1|94544.1|94519.1|94540.5|94515.5|43
1643368740000|2022-01-28 11:19:00|94542|94517|94538.6|94513.6|94542|94517|94534.2|94509.2|49
1643368750000|2022-01-28 11:19:10|94538.2|94513.2|94533.4|94508.4|94541.1|94516.1|94531.6|94506.6|58
1643368760000|2022-01-28 11:19:20|94534|94509|94538.9|94513.9|94539.6|94514.6|94533.1|94508.1|54
1643368770000|2022-01-28 11:19:30|94538.8|94513.8|94537.7|94512.7|94540|94515|94536.4|94511.4|32
1643368780000|2022-01-28 11:19:40|94537.6|94512.6|94529|94504|94539.5|94514.5|94528.8|94503.8|35
1643368790000|2022-01-28 11:19:50|94528.8|94503.8|94529.5|94504.5|94529.6|94504.6|94528.2|94503.2|28
1643368800000|2022-01-28 11:20:00|94529.3|94504.3|94528.7|94503.7|94535|94510|94526.3|94501.3|53
1643368810000|2022-01-28 11:20:10|94528|94503|94538.1|94513.1|94538.9|94513.9|94528|94503|61
1643368820000|2022-01-28 11:20:20|94538.2|94513.2|94539.7|94514.7|94540.8|94515.8|94537.5|94512.5|50
1643368830000|2022-01-28 11:20:30|94540|94515|94536.8|94511.8|94541.4|94516.4|94536.2|94511.2|40
1643368840000|2022-01-28 11:20:40|94536.5|94511.5|94531.4|94506.4|94536.9|94511.9|94530.5|94505.5|46
1643368850000|2022-01-28 11:20:50|94531.6|94506.6|94531.8|94506.8|94532|94507|94530.6|94505.6|30
1643368860000|2022-01-28 11:21:00|94532|94507|94540.4|94515.4|94542.5|94517.5|94530.8|94505.8|45
1643368870000|2022-01-28 11:21:10|94540.1|94515.1|94536.8|94511.8|94541.1|94516.1|94534.6|94509.6|53
1643368880000|2022-01-28 11:21:20|94536.9|94511.9|94546.8|94521.8|94547.3|94522.3|94536.2|94511.2|42
1643368890000|2022-01-28 11:21:30|94546.7|94521.7|94544.8|94519.8|94547.6|94522.6|94544.1|94519.1|41
1643368900000|2022-01-28 11:21:40|94544.5|94519.5|94531.5|94506.5|94545.2|94520.2|94529.5|94504.5|36
1643368910000|2022-01-28 11:21:50|94531|94506|94534.9|94509.9|94535.7|94510.7|94531|94506|35
1643368920000|2022-01-28 11:22:00|94535|94510|94530.4|94505.4|94535.2|94510.2|94529.4|94504.4|31
1643368930000|2022-01-28 11:22:10|94530.7|94505.7|94531.1|94506.1|94532.5|94507.5|94530.5|94505.5|45
1643368940000|2022-01-28 11:22:20|94531.2|94506.2|94532.4|94507.4|94532.4|94507.4|94530.5|94505.5|29
1643368950000|2022-01-28 11:22:30|94533.3|94508.3|94541.7|94516.7|94543.2|94518.2|94532.3|94507.3|42
1643368960000|2022-01-28 11:22:40|94543.3|94518.3|94543.8|94518.8|94547.8|94522.8|94533.9|94508.9|46
1643368970000|2022-01-28 11:22:50|94543.6|94518.6|94549.1|94524.1|94551.8|94526.8|94543.6|94518.6|48
1643368980000|2022-01-28 11:23:00|94549.4|94524.4|94547|94522|94550.5|94525.5|94545.7|94520.7|50
1643368990000|2022-01-28 11:23:10|94547.1|94522.1|94535.5|94510.5|94549.1|94524.1|94535.1|94510.1|40
1643369000000|2022-01-28 11:23:20|94534.8|94509.8|94522.3|94497.3|94534.9|94509.9|94521.7|94496.7|50
1643369010000|2022-01-28 11:23:30|94522.8|94497.8|94525.5|94500.5|94529.3|94504.3|94522|94497|50
1643369020000|2022-01-28 11:23:40|94526.2|94501.2|94551.4|94526.4|94557.8|94532.8|94525.1|94500.1|54
1643369030000|2022-01-28 11:23:50|94551.5|94526.5|94547.1|94522.1|94554.8|94529.8|94545.4|94520.4|57
1643369040000|2022-01-28 11:24:00|94546.4|94521.4|94545.5|94520.5|94548.5|94523.5|94544.3|94519.3|43
1643369050000|2022-01-28 11:24:10|94545.4|94520.4|94544.7|94519.7|94546.6|94521.6|94543.3|94518.3|45
1643369060000|2022-01-28 11:24:20|94545|94520|94538.2|94513.2|94545|94520|94536.1|94511.1|53
1643369070000|2022-01-28 11:24:30|94537.8|94512.8|94523.9|94498.9|94538.6|94513.6|94523.9|94498.9|64
1643369080000|2022-01-28 11:24:40|94523.1|94498.1|94519.1|94494.1|94524.6|94499.6|94518.4|94493.4|53
1643369090000|2022-01-28 11:24:50|94519.3|94494.3|94524.1|94499.1|94525.8|94500.8|94519.1|94494.1|55
1643369100000|2022-01-28 11:25:00|94525|94500|94538|94513|94538.7|94513.7|94523.5|94498.5|67
1643369110000|2022-01-28 11:25:10|94537.7|94512.7|94538.5|94513.5|94539.4|94514.4|94534|94509|61
1643369120000|2022-01-28 11:25:20|94538.1|94513.1|94536.9|94511.9|94539.6|94514.6|94533.2|94508.2|60
1643369130000|2022-01-28 11:25:30|94536.8|94511.8|94535.8|94510.8|94537.4|94512.4|94532.5|94507.5|59
1643369140000|2022-01-28 11:25:40|94535.1|94510.1|94541.5|94516.5|94546.3|94521.3|94535|94510|60
1643369150000|2022-01-28 11:25:50|94542.3|94517.3|94529.7|94504.7|94543.8|94518.8|94529|94504|71
1643369160000|2022-01-28 11:26:00|94531.5|94506.5|94527.2|94502.2|94532.4|94507.4|94526.3|94501.3|57
1643369170000|2022-01-28 11:26:10|94526.7|94501.7|94528.4|94503.4|94531|94506|94525.6|94500.6|49
1643369180000|2022-01-28 11:26:20|94528.8|94503.8|94520|94495|94529.5|94504.5|94519.9|94494.9|43
1643369190000|2022-01-28 11:26:30|94520.3|94495.3|94523|94498|94524.4|94499.4|94516.7|94491.7|56
1643369200000|2022-01-28 11:26:40|94522.3|94497.3|94516.3|94491.3|94522.9|94497.9|94514.1|94489.1|66
1643369210000|2022-01-28 11:26:50|94518.6|94493.6|94537.4|94512.4|94538.1|94513.1|94512.8|94487.8|62
1643369220000|2022-01-28 11:27:00|94539.8|94514.8|94554.5|94529.5|94572.2|94547.2|94539.1|94514.1|63
1643369230000|2022-01-28 11:27:10|94550.6|94525.6|94541.6|94516.6|94552.8|94527.8|94537|94512|68
1643369240000|2022-01-28 11:27:20|94541.3|94516.3|94544.9|94519.9|94547|94522|94539.6|94514.6|48
1643369250000|2022-01-28 11:27:30|94545.1|94520.1|94543.4|94518.4|94545.4|94520.4|94543.3|94518.3|41
1643369260000|2022-01-28 11:27:40|94543.8|94518.8|94542.9|94517.9|94543.8|94518.8|94541.6|94516.6|33
1643369270000|2022-01-28 11:27:50|94543|94518|94542.2|94517.2|94543.1|94518.1|94540|94515|47
1643369280000|2022-01-28 11:28:00|94542|94517|94543.8|94518.8|94543.8|94518.8|94535.9|94510.9|52
1643369290000|2022-01-28 11:28:10|94543.9|94518.9|94551.2|94526.2|94553.4|94528.4|94540.9|94515.9|63
1643369300000|2022-01-28 11:28:20|94550.9|94525.9|94540.8|94515.8|94551.3|94526.3|94538.9|94513.9|53
1643369310000|2022-01-28 11:28:30|94539.4|94514.4|94547.4|94522.4|94547.4|94522.4|94538.3|94513.3|64
1643369320000|2022-01-28 11:28:40|94545.4|94520.4|94546.2|94521.2|94547.1|94522.1|94543.4|94518.4|43
1643369330000|2022-01-28 11:28:50|94546.4|94521.4|94551.8|94526.8|94552.2|94527.2|94546.1|94521.1|45
1643369340000|2022-01-28 11:29:00|94551.4|94526.4|94546.3|94521.3|94553.2|94528.2|94544.4|94519.4|58
1643369350000|2022-01-28 11:29:10|94546.5|94521.5|94545.9|94520.9|94546.5|94521.5|94544.4|94519.4|39
1643369360000|2022-01-28 11:29:20|94546.3|94521.3|94540.6|94515.6|94546.3|94521.3|94540.6|94515.6|41
1643369370000|2022-01-28 11:29:30|94540.5|94515.5|94546.2|94521.2|94547.5|94522.5|94539.5|94514.5|45
1643369380000|2022-01-28 11:29:40|94546.4|94521.4|94546.8|94521.8|94547.8|94522.8|94545.7|94520.7|49
1643369390000|2022-01-28 11:29:50|94547|94522|94548|94523|94548|94523|94545.7|94520.7|42
1643369400000|2022-01-28 11:30:00|94548.9|94523.9|94543.4|94518.4|94552.4|94527.4|94542.8|94517.8|54
1643369410000|2022-01-28 11:30:10|94543.3|94518.3|94543|94518|94543.9|94518.9|94542.3|94517.3|29
1643369420000|2022-01-28 11:30:20|94543.1|94518.1|94542|94517|94543.4|94518.4|94541.5|94516.5|24
1643369430000|2022-01-28 11:30:30|94541.7|94516.7|94541.3|94516.3|94541.9|94516.9|94541|94516|20
1643369440000|2022-01-28 11:30:40|94541.2|94516.2|94533.3|94508.3|94542.2|94517.2|94532.4|94507.4|43
1643369450000|2022-01-28 11:30:50|94533.9|94508.9|94537.2|94512.2|94539.1|94514.1|94532.7|94507.7|39
1643369460000|2022-01-28 11:31:00|94537.6|94512.6|94532|94507|94537.6|94512.6|94531.3|94506.3|46
1643369470000|2022-01-28 11:31:10|94531.7|94506.7|94531.6|94506.6|94534.3|94509.3|94530.1|94505.1|32
1643369480000|2022-01-28 11:31:20|94531.7|94506.7|94530.7|94505.7|94532.1|94507.1|94529.5|94504.5|43
1643369490000|2022-01-28 11:31:30|94530.9|94505.9|94537|94512|94537|94512|94530.2|94505.2|36
1643369500000|2022-01-28 11:31:40|94537.4|94512.4|94532.4|94507.4|94537.5|94512.5|94531.1|94506.1|56
1643369510000|2022-01-28 11:31:50|94532.5|94507.5|94536.9|94511.9|94539.5|94514.5|94529.5|94504.5|65
1643369520000|2022-01-28 11:32:00|94537.2|94512.2|94536.8|94511.8|94539.5|94514.5|94533.5|94508.5|48
1643369530000|2022-01-28 11:32:10|94536.7|94511.7|94545.8|94520.8|94546.4|94521.4|94531|94506|59
1643369540000|2022-01-28 11:32:20|94545.7|94520.7|94541.1|94516.1|94546.1|94521.1|94539.5|94514.5|58
1643369550000|2022-01-28 11:32:30|94541.5|94516.5|94538.9|94513.9|94541.6|94516.6|94538.9|94513.9|28
1643369560000|2022-01-28 11:32:40|94539.1|94514.1|94539.3|94514.3|94539.5|94514.5|94537.7|94512.7|28
1643369570000|2022-01-28 11:32:50|94539.9|94514.9|94538.9|94513.9|94540|94515|94537.6|94512.6|30
1643369580000|2022-01-28 11:33:00|94538.7|94513.7|94539.3|94514.3|94540.6|94515.6|94538.7|94513.7|35
1643369590000|2022-01-28 11:33:10|94539.4|94514.4|94535.6|94510.6|94540.5|94515.5|94532.6|94507.6|37
1643369600000|2022-01-28 11:33:20|94535.5|94510.5|94537.7|94512.7|94537.7|94512.7|94532.5|94507.5|47
1643369610000|2022-01-28 11:33:30|94537.6|94512.6|94537.9|94512.9|94538.1|94513.1|94537.3|94512.3|24
1643369620000|2022-01-28 11:33:40|94540.1|94515.1|94542.6|94517.6|94543|94518|94539.2|94514.2|33
1643369630000|2022-01-28 11:33:50|94542.4|94517.4|94542.2|94517.2|94542.6|94517.6|94541.7|94516.7|19
1643369640000|2022-01-28 11:34:00|94542.1|94517.1|94541.3|94516.3|94542.3|94517.3|94540.2|94515.2|23
1643369650000|2022-01-28 11:34:10|94541.4|94516.4|94539.6|94514.6|94541.4|94516.4|94538.3|94513.3|34
1643369660000|2022-01-28 11:34:20|94540.2|94515.2|94542.3|94517.3|94543.1|94518.1|94539|94514|36
1643369670000|2022-01-28 11:34:30|94542.4|94517.4|94539.6|94514.6|94543|94518|94539.5|94514.5|38
1643369680000|2022-01-28 11:34:40|94539.4|94514.4|94537.2|94512.2|94540.5|94515.5|94535.6|94510.6|43
1643369690000|2022-01-28 11:34:50|94537.5|94512.5|94537.2|94512.2|94537.6|94512.6|94536.2|94511.2|45
1643369700000|2022-01-28 11:35:00|94536.6|94511.6|94536.8|94511.8|94539.5|94514.5|94535.5|94510.5|54
1643369710000|2022-01-28 11:35:10|94536.2|94511.2|94536.4|94511.4|94537.1|94512.1|94535|94510|45
1643369720000|2022-01-28 11:35:20|94536.3|94511.3|94539.4|94514.4|94539.4|94514.4|94536.3|94511.3|34
1643369730000|2022-01-28 11:35:30|94539.5|94514.5|94544.9|94519.9|94545.6|94520.6|94539.1|94514.1|39
1643369740000|2022-01-28 11:35:40|94545.1|94520.1|94544.7|94519.7|94546.1|94521.1|94542.7|94517.7|48
1643369750000|2022-01-28 11:35:50|94544.3|94519.3|94545.1|94520.1|94546.3|94521.3|94542.4|94517.4|45
1643369760000|2022-01-28 11:36:00|94545|94520|94536.3|94511.3|94552.2|94527.2|94536.3|94511.3|41
1643369770000|2022-01-28 11:36:10|94536.5|94511.5|94535.3|94510.3|94537|94512|94533|94508|48
1643369780000|2022-01-28 11:36:20|94534.6|94509.6|94536.5|94511.5|94536.6|94511.6|94533|94508|54
1643369790000|2022-01-28 11:36:30|94536.3|94511.3|94535.7|94510.7|94536.3|94511.3|94534.6|94509.6|31
1643369800000|2022-01-28 11:36:40|94535.9|94510.9|94536|94511|94536.7|94511.7|94535|94510|44
1643369810000|2022-01-28 11:36:50|94536.5|94511.5|94537.3|94512.3|94542.4|94517.4|94535.8|94510.8|60
1643369820000|2022-01-28 11:37:00|94537.4|94512.4|94537.4|94512.4|94538.8|94513.8|94533.9|94508.9|61
1643369830000|2022-01-28 11:37:10|94537.1|94512.1|94538.8|94513.8|94539.5|94514.5|94536.7|94511.7|36
1643369840000|2022-01-28 11:37:20|94538.4|94513.4|94539.7|94514.7|94542.5|94517.5|94538.1|94513.1|42
1643369850000|2022-01-28 11:37:30|94539.4|94514.4|94539.5|94514.5|94539.7|94514.7|94538.3|94513.3|34
1643369860000|2022-01-28 11:37:40|94539.3|94514.3|94536.7|94511.7|94539.3|94514.3|94535.2|94510.2|31
1643369870000|2022-01-28 11:37:50|94536.8|94511.8|94539.1|94514.1|94539.1|94514.1|94536.3|94511.3|34
1643369880000|2022-01-28 11:38:00|94540.1|94515.1|94542.9|94517.9|94547|94522|94540|94515|49
1643369890000|2022-01-28 11:38:10|94542.6|94517.6|94537.1|94512.1|94542.6|94517.6|94535.6|94510.6|43
1643369900000|2022-01-28 11:38:20|94536.9|94511.9|94536.1|94511.1|94537.6|94512.6|94535.3|94510.3|36
1643369910000|2022-01-28 11:38:30|94536.3|94511.3|94526.5|94501.5|94536.3|94511.3|94525.6|94500.6|59
1643369920000|2022-01-28 11:38:40|94526.7|94501.7|94529.3|94504.3|94529.3|94504.3|94526.1|94501.1|40
1643369930000|2022-01-28 11:38:50|94529.5|94504.5|94527.9|94502.9|94529.6|94504.6|94526.2|94501.2|38
1643369940000|2022-01-28 11:39:00|94528.1|94503.1|94531.5|94506.5|94532|94507|94527.3|94502.3|38
1643369950000|2022-01-28 11:39:10|94530.8|94505.8|94526.8|94501.8|94531.3|94506.3|94526.5|94501.5|44
1643369960000|2022-01-28 11:39:20|94524.9|94499.9|94526.5|94501.5|94527.3|94502.3|94524.5|94499.5|33
1643369970000|2022-01-28 11:39:30|94526.7|94501.7|94533.1|94508.1|94535.1|94510.1|94526.2|94501.2|30
1643369980000|2022-01-28 11:39:40|94533|94508|94538.7|94513.7|94540|94515|94533|94508|50
1643369990000|2022-01-28 11:39:50|94539.4|94514.4|94537.4|94512.4|94539.7|94514.7|94536.9|94511.9|39
1643370000000|2022-01-28 11:40:00|94537.5|94512.5|94538.8|94513.8|94538.8|94513.8|94535.1|94510.1|41
1643370010000|2022-01-28 11:40:10|94538.1|94513.1|94536.4|94511.4|94538.3|94513.3|94534.6|94509.6|40
1643370020000|2022-01-28 11:40:20|94536.2|94511.2|94536.7|94511.7|94539|94514|94535.4|94510.4|25
1643370030000|2022-01-28 11:40:30|94537.3|94512.3|94533.8|94508.8|94537.3|94512.3|94533.8|94508.8|27
1643370040000|2022-01-28 11:40:40|94534.5|94509.5|94536.6|94511.6|94538.4|94513.4|94533.9|94508.9|38
1643370050000|2022-01-28 11:40:50|94535.6|94510.6|94539.6|94514.6|94539.6|94514.6|94532.6|94507.6|59
1643370060000|2022-01-28 11:41:00|94541.2|94516.2|94546.7|94521.7|94546.7|94521.7|94540.1|94515.1|50
1643370070000|2022-01-28 11:41:10|94546.5|94521.5|94546.7|94521.7|94547.6|94522.6|94544|94519|46
1643370080000|2022-01-28 11:41:20|94545.7|94520.7|94549.7|94524.7|94551|94526|94545.2|94520.2|57
1643370090000|2022-01-28 11:41:30|94549.8|94524.8|94550.8|94525.8|94550.8|94525.8|94549.1|94524.1|39
1643370100000|2022-01-28 11:41:40|94550.7|94525.7|94545.6|94520.6|94551.7|94526.7|94545.2|94520.2|42
1643370110000|2022-01-28 11:41:50|94546|94521|94549.1|94524.1|94551|94526|94545.9|94520.9|54
1643370120000|2022-01-28 11:42:00|94548.7|94523.7|94548.6|94523.6|94549.6|94524.6|94547.6|94522.6|37
1643370130000|2022-01-28 11:42:10|94548.4|94523.4|94552.3|94527.3|94553.2|94528.2|94546.5|94521.5|55
1643370140000|2022-01-28 11:42:20|94552.5|94527.5|94558.2|94533.2|94558.2|94533.2|94550.9|94525.9|39
1643370150000|2022-01-28 11:42:30|94557.8|94532.8|94557.3|94532.3|94557.9|94532.9|94556.1|94531.1|33
1643370160000|2022-01-28 11:42:40|94557.1|94532.1|94554.4|94529.4|94557.4|94532.4|94554.4|94529.4|33
1643370170000|2022-01-28 11:42:50|94554.3|94529.3|94553.4|94528.4|94559.1|94534.1|94549.1|94524.1|53
1643370180000|2022-01-28 11:43:00|94553.5|94528.5|94556.5|94531.5|94557.1|94532.1|94552.1|94527.1|39
1643370190000|2022-01-28 11:43:10|94555.3|94530.3|94554.6|94529.6|94555.7|94530.7|94552.5|94527.5|45
1643370200000|2022-01-28 11:43:20|94553.7|94528.7|94545.5|94520.5|94554|94529|94545.3|94520.3|52
1643370210000|2022-01-28 11:43:30|94545.6|94520.6|94546.3|94521.3|94548.7|94523.7|94544|94519|38
1643370220000|2022-01-28 11:43:40|94544.7|94519.7|94548.5|94523.5|94548.6|94523.6|94544.7|94519.7|35
1643370230000|2022-01-28 11:43:50|94548.4|94523.4|94549.5|94524.5|94550.6|94525.6|94546.8|94521.8|32
1643370240000|2022-01-28 11:44:00|94549.1|94524.1|94546.4|94521.4|94550|94525|94542.3|94517.3|35
1643370250000|2022-01-28 11:44:10|94546.1|94521.1|94544.4|94519.4|94546.1|94521.1|94544.4|94519.4|18
1643370260000|2022-01-28 11:44:20|94544.2|94519.2|94549.8|94524.8|94550.2|94525.2|94544.2|94519.2|35
1643370270000|2022-01-28 11:44:30|94549.6|94524.6|94548.3|94523.3|94550.1|94525.1|94548.3|94523.3|18
1643370280000|2022-01-28 11:44:40|94548.5|94523.5|94548.7|94523.7|94551.3|94526.3|94548.3|94523.3|30
1643370290000|2022-01-28 11:44:50|94548.2|94523.2|94551.9|94526.9|94552.7|94527.7|94548.2|94523.2|31
1643370300000|2022-01-28 11:45:00|94552|94527|94546.3|94521.3|94552.2|94527.2|94545.7|94520.7|45
1643370310000|2022-01-28 11:45:10|94546.4|94521.4|94551.3|94526.3|94551.3|94526.3|94546.4|94521.4|29
1643370320000|2022-01-28 11:45:20|94551.4|94526.4|94552.7|94527.7|94554.1|94529.1|94551.1|94526.1|20
1643370330000|2022-01-28 11:45:30|94552.8|94527.8|94546.9|94521.9|94553.2|94528.2|94542.1|94517.1|38
1643370340000|2022-01-28 11:45:40|94546.5|94521.5|94546.3|94521.3|94548.1|94523.1|94545.3|94520.3|25
1643370350000|2022-01-28 11:45:50|94546.2|94521.2|94546|94521|94547.5|94522.5|94545.1|94520.1|22
1643370360000|2022-01-28 11:46:00|94545.9|94520.9|94546.3|94521.3|94546.3|94521.3|94544.8|94519.8|19
1643370370000|2022-01-28 11:46:10|94546.6|94521.6|94544.5|94519.5|94546.8|94521.8|94544.2|94519.2|20
1643370380000|2022-01-28 11:46:20|94544.4|94519.4|94545.4|94520.4|94547.3|94522.3|94544.4|94519.4|29
1643370390000|2022-01-28 11:46:30|94545.6|94520.6|94545.6|94520.6|94547.2|94522.2|94545.1|94520.1|34
1643370400000|2022-01-28 11:46:40|94545.5|94520.5|94546.9|94521.9|94549.1|94524.1|94544.7|94519.7|39
1643370410000|2022-01-28 11:46:50|94547|94522|94542.4|94517.4|94547.3|94522.3|94541.2|94516.2|28
1643370420000|2022-01-28 11:47:00|94542.7|94517.7|94539|94514|94542.7|94517.7|94537.2|94512.2|35
1643370430000|2022-01-28 11:47:10|94537.8|94512.8|94528.7|94503.7|94538.2|94513.2|94528.1|94503.1|28
1643370440000|2022-01-28 11:47:20|94529.6|94504.6|94528.4|94503.4|94529.6|94504.6|94524.3|94499.3|53
1643370450000|2022-01-28 11:47:30|94528.1|94503.1|94536.5|94511.5|94538.2|94513.2|94528.1|94503.1|44
1643370460000|2022-01-28 11:47:40|94536.4|94511.4|94539.4|94514.4|94541.1|94516.1|94536.2|94511.2|44
1643370470000|2022-01-28 11:47:50|94541.1|94516.1|94538.2|94513.2|94541.1|94516.1|94538|94513|45
1643370480000|2022-01-28 11:48:00|94538.3|94513.3|94541.7|94516.7|94542.8|94517.8|94536.9|94511.9|54
1643370490000|2022-01-28 11:48:10|94541.5|94516.5|94541.1|94516.1|94542.4|94517.4|94539.7|94514.7|36
1643370500000|2022-01-28 11:48:20|94541|94516|94545.9|94520.9|94546.9|94521.9|94541|94516|37
1643370510000|2022-01-28 11:48:30|94546|94521|94547.4|94522.4|94548.3|94523.3|94545|94520|28
1643370520000|2022-01-28 11:48:40|94547.5|94522.5|94549.4|94524.4|94549.4|94524.4|94547.2|94522.2|29
1643370530000|2022-01-28 11:48:50|94548.7|94523.7|94549.8|94524.8|94550.2|94525.2|94547.6|94522.6|37
1643370540000|2022-01-28 11:49:00|94549.7|94524.7|94546.6|94521.6|94551.9|94526.9|94546.6|94521.6|32
1643370550000|2022-01-28 11:49:10|94546.5|94521.5|94546.7|94521.7|94547.2|94522.2|94545.5|94520.5|23
1643370560000|2022-01-28 11:49:20|94546.5|94521.5|94546.6|94521.6|94547.4|94522.4|94545.4|94520.4|27
1643370570000|2022-01-28 11:49:30|94546.2|94521.2|94539.6|94514.6|94546.5|94521.5|94535.5|94510.5|47
1643370580000|2022-01-28 11:49:40|94539.7|94514.7|94539.6|94514.6|94541.2|94516.2|94539.6|94514.6|35
1643370590000|2022-01-28 11:49:50|94539.3|94514.3|94537.5|94512.5|94540.7|94515.7|94537.5|94512.5|36
1643370600000|2022-01-28 11:50:00|94537.6|94512.6|94538|94513|94538|94513|94534.2|94509.2|38
1643370610000|2022-01-28 11:50:10|94537.5|94512.5|94535.6|94510.6|94537.9|94512.9|94535.2|94510.2|35
1643370620000|2022-01-28 11:50:20|94535.7|94510.7|94532.4|94507.4|94536.6|94511.6|94532.4|94507.4|24
1643370630000|2022-01-28 11:50:30|94533|94508|94532.5|94507.5|94534.8|94509.8|94531.3|94506.3|51
1643370640000|2022-01-28 11:50:40|94532.9|94507.9|94532.5|94507.5|94533.3|94508.3|94528.2|94503.2|58
1643370650000|2022-01-28 11:50:50|94532.2|94507.2|94531.4|94506.4|94532.2|94507.2|94530.2|94505.2|47
1643370660000|2022-01-28 11:51:00|94530.4|94505.4|94531.8|94506.8|94532.9|94507.9|94530.2|94505.2|47
1643370670000|2022-01-28 11:51:10|94531.9|94506.9|94530|94505|94532.5|94507.5|94528.1|94503.1|45
1643370680000|2022-01-28 11:51:20|94530.4|94505.4|94533.2|94508.2|94534.3|94509.3|94530.2|94505.2|35
1643370690000|2022-01-28 11:51:30|94533.4|94508.4|94532.8|94507.8|94534.3|94509.3|94530.6|94505.6|36
1643370700000|2022-01-28 11:51:40|94532.4|94507.4|94532.6|94507.6|94534.1|94509.1|94532|94507|34
1643370710000|2022-01-28 11:51:50|94533|94508|94520.7|94495.7|94533.3|94508.3|94517.4|94492.4|42
1643370720000|2022-01-28 11:52:00|94518.9|94493.9|94518.4|94493.4|94519.9|94494.9|94517.6|94492.6|51
1643370730000|2022-01-28 11:52:10|94519.5|94494.5|94519.1|94494.1|94521.4|94496.4|94516.7|94491.7|37
1643370740000|2022-01-28 11:52:20|94519.9|94494.9|94520.8|94495.8|94521.2|94496.2|94519.5|94494.5|10
1643370750000|2022-01-28 11:52:30|94520.5|94495.5|94519.3|94494.3|94522|94497|94515.7|94490.7|40
1643370760000|2022-01-28 11:52:40|94518.5|94493.5|94514.3|94489.3|94519.1|94494.1|94512.1|94487.1|46
1643370770000|2022-01-28 11:52:50|94513.8|94488.8|94515.4|94490.4|94516.3|94491.3|94513.1|94488.1|49
1643370780000|2022-01-28 11:53:00|94514.4|94489.4|94515.9|94490.9|94515.9|94490.9|94513.1|94488.1|34
1643370790000|2022-01-28 11:53:10|94515.1|94490.1|94513.2|94488.2|94515.2|94490.2|94513.1|94488.1|21
1643370800000|2022-01-28 11:53:20|94513.5|94488.5|94509.5|94484.5|94513.6|94488.6|94504.7|94479.7|39
1643370810000|2022-01-28 11:53:30|94509.4|94484.4|94506.9|94481.9|94512.6|94487.6|94505.3|94480.3|40
1643370820000|2022-01-28 11:53:40|94508.1|94483.1|94506.5|94481.5|94508.8|94483.8|94503.6|94478.6|41
1643370830000|2022-01-28 11:53:50|94505.7|94480.7|94511.8|94486.8|94512.8|94487.8|94504.7|94479.7|35
1643370840000|2022-01-28 11:54:00|94511|94486|94508.3|94483.3|94511.3|94486.3|94506.2|94481.2|34
1643370850000|2022-01-28 11:54:10|94506.2|94481.2|94514.6|94489.6|94516.9|94491.9|94506|94481|51
1643370860000|2022-01-28 11:54:20|94514.4|94489.4|94518.8|94493.8|94519.3|94494.3|94513.2|94488.2|36
1643370870000|2022-01-28 11:54:30|94519.2|94494.2|94516.8|94491.8|94519.2|94494.2|94515.1|94490.1|27
1643370880000|2022-01-28 11:54:40|94517.3|94492.3|94516.6|94491.6|94517.6|94492.6|94516.4|94491.4|22
1643370890000|2022-01-28 11:54:50|94516.2|94491.2|94535.9|94510.9|94537.2|94512.2|94516.2|94491.2|51
1643370900000|2022-01-28 11:55:00|94536.1|94511.1|94534.5|94509.5|94536.5|94511.5|94529.1|94504.1|55
1643370910000|2022-01-28 11:55:10|94533.7|94508.7|94538.1|94513.1|94538.6|94513.6|94533.4|94508.4|42
1643370920000|2022-01-28 11:55:20|94537.7|94512.7|94535.1|94510.1|94539.1|94514.1|94535.1|94510.1|31
1643370930000|2022-01-28 11:55:30|94535.2|94510.2|94527.9|94502.9|94535.2|94510.2|94526.8|94501.8|34
1643370940000|2022-01-28 11:55:40|94528|94503|94526.1|94501.1|94528.5|94503.5|94526.1|94501.1|29
1643370950000|2022-01-28 11:55:50|94526.3|94501.3|94531.4|94506.4|94531.4|94506.4|94525.9|94500.9|29
1643370960000|2022-01-28 11:56:00|94531.3|94506.3|94535.3|94510.3|94535.8|94510.8|94529.7|94504.7|54
1643370970000|2022-01-28 11:56:10|94534|94509|94529.3|94504.3|94538.8|94513.8|94528.1|94503.1|42
1643370980000|2022-01-28 11:56:20|94529.5|94504.5|94530|94505|94530.5|94505.5|94527.1|94502.1|39
1643370990000|2022-01-28 11:56:30|94529.9|94504.9|94520.5|94495.5|94529.9|94504.9|94520.5|94495.5|40
1643371000000|2022-01-28 11:56:40|94521.2|94496.2|94514.5|94489.5|94521.2|94496.2|94513.8|94488.8|45
1643371010000|2022-01-28 11:56:50|94514.3|94489.3|94512.9|94487.9|94514.4|94489.4|94512.9|94487.9|27
1643371020000|2022-01-28 11:57:00|94512.6|94487.6|94511.9|94486.9|94513.3|94488.3|94511.4|94486.4|32
1643371030000|2022-01-28 11:57:10|94511.6|94486.6|94511.6|94486.6|94513.2|94488.2|94511.5|94486.5|24
1643371040000|2022-01-28 11:57:20|94511.4|94486.4|94512.6|94487.6|94512.9|94487.9|94511.4|94486.4|22
1643371050000|2022-01-28 11:57:30|94512.9|94487.9|94517.4|94492.4|94517.9|94492.9|94510.8|94485.8|37
1643371060000|2022-01-28 11:57:40|94517.3|94492.3|94511|94486|94517.3|94492.3|94510.5|94485.5|50
1643371070000|2022-01-28 11:57:50|94510.8|94485.8|94512.9|94487.9|94513.7|94488.7|94506.9|94481.9|49
1643371080000|2022-01-28 11:58:00|94511|94486|94519.8|94494.8|94520.6|94495.6|94510.2|94485.2|59
1643371090000|2022-01-28 11:58:10|94519.9|94494.9|94519.4|94494.4|94523.3|94498.3|94517.6|94492.6|50
1643371100000|2022-01-28 11:58:20|94519.3|94494.3|94522|94497|94522.6|94497.6|94519|94494|35
1643371110000|2022-01-28 11:58:30|94521.9|94496.9|94519.9|94494.9|94524.6|94499.6|94519.5|94494.5|31
1643371120000|2022-01-28 11:58:40|94520.3|94495.3|94520.6|94495.6|94522.8|94497.8|94513.8|94488.8|57
1643371130000|2022-01-28 11:58:50|94520.2|94495.2|94533.7|94508.7|94534.5|94509.5|94519.6|94494.6|48
1643371140000|2022-01-28 11:59:00|94532.4|94507.4|94527|94502|94532.4|94507.4|94524.6|94499.6|40
1643371150000|2022-01-28 11:59:10|94527.5|94502.5|94532.5|94507.5|94532.7|94507.7|94526.3|94501.3|47
1643371160000|2022-01-28 11:59:20|94531.3|94506.3|94526.5|94501.5|94535.6|94510.6|94525.9|94500.9|51
1643371170000|2022-01-28 11:59:30|94527.4|94502.4|94526.9|94501.9|94528.7|94503.7|94526.4|94501.4|38
1643371180000|2022-01-28 11:59:40|94527|94502|94525.1|94500.1|94527.7|94502.7|94521.7|94496.7|42
1643371190000|2022-01-28 11:59:50|94525|94500|94526.5|94501.5|94528.4|94503.4|94523.8|94498.8|43
1643371200000|2022-01-28 12:00:00|94526.6|94501.6|94520.6|94495.6|94528.7|94503.7|94516.8|94491.8|55
1643371210000|2022-01-28 12:00:10|94521.2|94496.2|94523.2|94498.2|94526.2|94501.2|94521.2|94496.2|42
1643371220000|2022-01-28 12:00:20|94523.6|94498.6|94530.7|94505.7|94530.7|94505.7|94522.5|94497.5|50
1643371230000|2022-01-28 12:00:30|94530.5|94505.5|94530.8|94505.8|94531.9|94506.9|94529.6|94504.6|36
1643371240000|2022-01-28 12:00:40|94530.7|94505.7|94536|94511|94536.2|94511.2|94530.6|94505.6|36
1643371250000|2022-01-28 12:00:50|94535.9|94510.9|94545.1|94520.1|94545.6|94520.6|94535.5|94510.5|45
1643371260000|2022-01-28 12:01:00|94544.4|94519.4|94537.1|94512.1|94545.1|94520.1|94534.3|94509.3|45
1643371270000|2022-01-28 12:01:10|94535.3|94510.3|94539.9|94514.9|94539.9|94514.9|94535|94510|33
1643371280000|2022-01-28 12:01:20|94540|94515|94540.6|94515.6|94541.1|94516.1|94537.3|94512.3|45
1643371290000|2022-01-28 12:01:30|94540.5|94515.5|94541.7|94516.7|94543.8|94518.8|94539.7|94514.7|38
1643371300000|2022-01-28 12:01:40|94541.4|94516.4|94543.2|94518.2|94544.3|94519.3|94539.8|94514.8|45
1643371310000|2022-01-28 12:01:50|94542.9|94517.9|94537|94512|94543.6|94518.6|94536.5|94511.5|47
1643371320000|2022-01-28 12:02:00|94536|94511|94536.9|94511.9|94537.2|94512.2|94535.7|94510.7|33
1643371330000|2022-01-28 12:02:10|94536.3|94511.3|94542.8|94517.8|94543.6|94518.6|94536.2|94511.2|44
1643371340000|2022-01-28 12:02:20|94542.9|94517.9|94538.5|94513.5|94545.6|94520.6|94537.1|94512.1|49
1643371350000|2022-01-28 12:02:30|94538.7|94513.7|94534.7|94509.7|94538.7|94513.7|94534.5|94509.5|46
1643371360000|2022-01-28 12:02:40|94534.8|94509.8|94529.7|94504.7|94535|94510|94529.1|94504.1|42
1643371370000|2022-01-28 12:02:50|94529.6|94504.6|94529.9|94504.9|94531.3|94506.3|94529.5|94504.5|31
1643371380000|2022-01-28 12:03:00|94530.2|94505.2|94529.7|94504.7|94530.5|94505.5|94528.5|94503.5|30
1643371390000|2022-01-28 12:03:10|94529.6|94504.6|94523.7|94498.7|94529.6|94504.6|94522.2|94497.2|46
1643371400000|2022-01-28 12:03:20|94523.8|94498.8|94523.6|94498.6|94526.2|94501.2|94519.7|94494.7|56
1643371410000|2022-01-28 12:03:30|94523.5|94498.5|94521|94496|94524|94499|94519.8|94494.8|45
1643371420000|2022-01-28 12:03:40|94521.6|94496.6|94521.1|94496.1|94522.8|94497.8|94519.4|94494.4|44
1643371430000|2022-01-28 12:03:50|94521|94496|94517.1|94492.1|94521.5|94496.5|94516.8|94491.8|53
1643371440000|2022-01-28 12:04:00|94517.2|94492.2|94508.6|94483.6|94517.6|94492.6|94507.5|94482.5|53
1643371450000|2022-01-28 12:04:10|94508.1|94483.1|94505.6|94480.6|94508.9|94483.9|94505.6|94480.6|50
1643371460000|2022-01-28 12:04:20|94505.5|94480.5|94496.6|94471.6|94506.2|94481.2|94496.6|94471.6|44
1643371470000|2022-01-28 12:04:30|94496.3|94471.3|94496.8|94471.8|94499.2|94474.2|94493.2|94468.2|53
1643371480000|2022-01-28 12:04:40|94496.9|94471.9|94493.1|94468.1|94497.9|94472.9|94487.3|94462.3|48
1643371490000|2022-01-28 12:04:50|94492.2|94467.2|94495.1|94470.1|94496.3|94471.3|94492.2|94467.2|48
1643371500000|2022-01-28 12:05:00|94495.2|94470.2|94495.1|94470.1|94496.6|94471.6|94494.6|94469.6|32
1643371510000|2022-01-28 12:05:10|94496.9|94471.9|94492.8|94467.8|94496.9|94471.9|94492.6|94467.6|27
1643371520000|2022-01-28 12:05:20|94493|94468|94510.4|94485.4|94513.1|94488.1|94492.6|94467.6|46
1643371530000|2022-01-28 12:05:30|94511.4|94486.4|94526|94501|94526.5|94501.5|94511|94486|49
1643371540000|2022-01-28 12:05:40|94526.9|94501.9|94522.2|94497.2|94527.6|94502.6|94521.4|94496.4|34
1643371550000|2022-01-28 12:05:50|94522|94497|94520.1|94495.1|94522.4|94497.4|94519.5|94494.5|33
1643371560000|2022-01-28 12:06:00|94520.2|94495.2|94525.8|94500.8|94526.3|94501.3|94520.2|94495.2|27
1643371570000|2022-01-28 12:06:10|94526.2|94501.2|94522.7|94497.7|94528.9|94503.9|94522.6|94497.6|38
1643371580000|2022-01-28 12:06:20|94522.8|94497.8|94526.3|94501.3|94533.7|94508.7|94522.3|94497.3|56
1643371590000|2022-01-28 12:06:30|94525.1|94500.1|94526.1|94501.1|94526.8|94501.8|94525.1|94500.1|24
1643371600000|2022-01-28 12:06:40|94526|94501|94526.9|94501.9|94527.3|94502.3|94526|94501|18
1643371610000|2022-01-28 12:06:50|94526.8|94501.8|94514.3|94489.3|94526.8|94501.8|94513.7|94488.7|40
1643371620000|2022-01-28 12:07:00|94514.5|94489.5|94509.3|94484.3|94514.9|94489.9|94508.4|94483.4|41
1643371630000|2022-01-28 12:07:10|94509.4|94484.4|94509|94484|94511|94486|94509|94484|39
1643371640000|2022-01-28 12:07:20|94508.9|94483.9|94506|94481|94508.9|94483.9|94505.8|94480.8|31
1643371650000|2022-01-28 12:07:30|94507.2|94482.2|94507.4|94482.4|94507.4|94482.4|94506.2|94481.2|31
1643371660000|2022-01-28 12:07:40|94507.6|94482.6|94504.6|94479.6|94507.6|94482.6|94504.4|94479.4|22
1643371670000|2022-01-28 12:07:50|94504.8|94479.8|94508.4|94483.4|94509|94484|94504.8|94479.8|30
1643371680000|2022-01-28 12:08:00|94509.4|94484.4|94521.8|94496.8|94522.9|94497.9|94508.7|94483.7|54
1643371690000|2022-01-28 12:08:10|94522|94497|94550.3|94525.3|94554.6|94529.6|94522|94497|59
1643371700000|2022-01-28 12:08:20|94550.1|94525.1|94551.7|94526.7|94552|94527|94544.3|94519.3|52
1643371710000|2022-01-28 12:08:30|94552.9|94527.9|94548.7|94523.7|94555.3|94530.3|94548.1|94523.1|43
1643371720000|2022-01-28 12:08:40|94548.8|94523.8|94555.4|94530.4|94555.5|94530.5|94548|94523|36
1643371730000|2022-01-28 12:08:50|94555.1|94530.1|94566.1|94541.1|94566.1|94541.1|94550.7|94525.7|46
1643371740000|2022-01-28 12:09:00|94563.7|94538.7|94592.4|94567.4|94594.3|94569.3|94560.8|94535.8|55
1643371750000|2022-01-28 12:09:10|94592.8|94567.8|94590.2|94565.2|94593.7|94568.7|94588.8|94563.8|50
1643371760000|2022-01-28 12:09:20|94591.1|94566.1|94582.4|94557.4|94592.4|94567.4|94582|94557|39
1643371770000|2022-01-28 12:09:30|94580.5|94555.5|94582|94557|94587|94562|94578.5|94553.5|52
1643371780000|2022-01-28 12:09:40|94581.5|94556.5|94571.7|94546.7|94583.2|94558.2|94569.4|94544.4|45
1643371790000|2022-01-28 12:09:50|94570.5|94545.5|94571.8|94546.8|94583.7|94558.7|94570|94545|36
1643371800000|2022-01-28 12:10:00|94573.2|94548.2|94571.5|94546.5|94573.2|94548.2|94568.2|94543.2|46
1643371810000|2022-01-28 12:10:10|94572.2|94547.2|94622.4|94597.4|94625.7|94600.7|94571.7|94546.7|56
1643371820000|2022-01-28 12:10:20|94622.6|94597.6|94603.4|94578.4|94624.9|94599.9|94602.5|94577.5|44
1643371830000|2022-01-28 12:10:30|94603.9|94578.9|94606.9|94581.9|94611.5|94586.5|94603.9|94578.9|44
1643371840000|2022-01-28 12:10:40|94607.1|94582.1|94603.2|94578.2|94609|94584|94603|94578|33
1643371850000|2022-01-28 12:10:50|94600.6|94575.6|94605|94580|94609.8|94584.8|94600.6|94575.6|41
1643371860000|2022-01-28 12:11:00|94605.1|94580.1|94605|94580|94608.3|94583.3|94605|94580|26
1643371870000|2022-01-28 12:11:10|94605.2|94580.2|94605.2|94580.2|94606.5|94581.5|94599.1|94574.1|32
1643371880000|2022-01-28 12:11:20|94606.2|94581.2|94611.4|94586.4|94611.4|94586.4|94604.2|94579.2|40
1643371890000|2022-01-28 12:11:30|94612.1|94587.1|94612.1|94587.1|94614.5|94589.5|94610|94585|29
1643371900000|2022-01-28 12:11:40|94612.6|94587.6|94606.7|94581.7|94613.2|94588.2|94605.2|94580.2|40
1643371910000|2022-01-28 12:11:50|94606.8|94581.8|94607.1|94582.1|94609.1|94584.1|94606.2|94581.2|40
1643371920000|2022-01-28 12:12:00|94607.7|94582.7|94608.1|94583.1|94608.3|94583.3|94606.4|94581.4|26
1643371930000|2022-01-28 12:12:10|94608.2|94583.2|94611.9|94586.9|94611.9|94586.9|94607.3|94582.3|29
1643371940000|2022-01-28 12:12:20|94614.3|94589.3|94610.4|94585.4|94615.3|94590.3|94608.2|94583.2|46
1643371950000|2022-01-28 12:12:30|94609.7|94584.7|94608.8|94583.8|94610.7|94585.7|94608|94583|51
1643371960000|2022-01-28 12:12:40|94607.8|94582.8|94607.1|94582.1|94609.1|94584.1|94607|94582|42
1643371970000|2022-01-28 12:12:50|94606.9|94581.9|94602.6|94577.6|94607.5|94582.5|94600.8|94575.8|46
1643371980000|2022-01-28 12:13:00|94602.3|94577.3|94587.6|94562.6|94602.3|94577.3|94583.6|94558.6|50
1643371990000|2022-01-28 12:13:10|94589|94564|94543.6|94518.6|94589|94564|94539.6|94514.6|56
1643372000000|2022-01-28 12:13:20|94543.9|94518.9|94537.6|94512.6|94544|94519|94537.4|94512.4|41
1643372010000|2022-01-28 12:13:30|94536.9|94511.9|94535.6|94510.6|94536.9|94511.9|94534.7|94509.7|38
1643372020000|2022-01-28 12:13:40|94535.8|94510.8|94523.5|94498.5|94535.8|94510.8|94522.6|94497.6|49
1643372030000|2022-01-28 12:13:50|94523.4|94498.4|94515.3|94490.3|94523.7|94498.7|94515.3|94490.3|53
1643372040000|2022-01-28 12:14:00|94516|94491|94512.6|94487.6|94518.7|94493.7|94510.6|94485.6|55
1643372050000|2022-01-28 12:14:10|94512.7|94487.7|94506.1|94481.1|94512.9|94487.9|94505.7|94480.7|34
1643372060000|2022-01-28 12:14:20|94506.2|94481.2|94509.2|94484.2|94509.6|94484.6|94506|94481|40
1643372070000|2022-01-28 12:14:30|94509.3|94484.3|94509.5|94484.5|94510.1|94485.1|94506.4|94481.4|39
1643372080000|2022-01-28 12:14:40|94509.4|94484.4|94507.7|94482.7|94510.5|94485.5|94507|94482|22
1643372090000|2022-01-28 12:14:50|94507.6|94482.6|94508.9|94483.9|94511.1|94486.1|94504.9|94479.9|35
1643372100000|2022-01-28 12:15:00|94509.7|94484.7|94511.4|94486.4|94512.7|94487.7|94509|94484|40
1643372110000|2022-01-28 12:15:10|94511.5|94486.5|94510|94485|94511.7|94486.7|94509.8|94484.8|25
1643372120000|2022-01-28 12:15:20|94509.4|94484.4|94513.2|94488.2|94514.1|94489.1|94509.3|94484.3|43
1643372130000|2022-01-28 12:15:30|94514.2|94489.2|94515|94490|94516.4|94491.4|94511.8|94486.8|48
1643372140000|2022-01-28 12:15:40|94514.7|94489.7|94512.8|94487.8|94516|94491|94512.8|94487.8|19
1643372150000|2022-01-28 12:15:50|94512.6|94487.6|94509.8|94484.8|94512.6|94487.6|94509|94484|40
1643372160000|2022-01-28 12:16:00|94510|94485|94511.6|94486.6|94512.7|94487.7|94510|94485|41
1643372170000|2022-01-28 12:16:10|94511.1|94486.1|94510.7|94485.7|94511.9|94486.9|94510.6|94485.6|29
1643372180000|2022-01-28 12:16:20|94510.6|94485.6|94512.4|94487.4|94514.2|94489.2|94510.6|94485.6|34
1643372190000|2022-01-28 12:16:30|94512.5|94487.5|94509.5|94484.5|94512.5|94487.5|94509|94484|28
1643372200000|2022-01-28 12:16:40|94509.3|94484.3|94515.6|94490.6|94516.5|94491.5|94508.2|94483.2|37
1643372210000|2022-01-28 12:16:50|94515.8|94490.8|94511.5|94486.5|94516.1|94491.1|94508.2|94483.2|34
1643372220000|2022-01-28 12:17:00|94512|94487|94520.3|94495.3|94520.3|94495.3|94512|94487|32
1643372230000|2022-01-28 12:17:10|94520.2|94495.2|94514.4|94489.4|94521.5|94496.5|94513.4|94488.4|53
1643372240000|2022-01-28 12:17:20|94514.2|94489.2|94517.1|94492.1|94517.4|94492.4|94512.2|94487.2|45
1643372250000|2022-01-28 12:17:30|94516.9|94491.9|94515.6|94490.6|94522.9|94497.9|94515.4|94490.4|36
1643372260000|2022-01-28 12:17:40|94515.4|94490.4|94517|94492|94517.3|94492.3|94511.3|94486.3|46
1643372270000|2022-01-28 12:17:50|94517.1|94492.1|94515.1|94490.1|94517.6|94492.6|94510.8|94485.8|38
1643372280000|2022-01-28 12:18:00|94515.3|94490.3|94511.4|94486.4|94516.6|94491.6|94510.2|94485.2|42
1643372290000|2022-01-28 12:18:10|94511.1|94486.1|94515.2|94490.2|94516.1|94491.1|94510.8|94485.8|44
1643372300000|2022-01-28 12:18:20|94515.3|94490.3|94516.2|94491.2|94517.4|94492.4|94512.1|94487.1|49
1643372310000|2022-01-28 12:18:30|94516.5|94491.5|94521.3|94496.3|94522|94497|94516.4|94491.4|42
1643372320000|2022-01-28 12:18:40|94522.8|94497.8|94520.2|94495.2|94522.8|94497.8|94519.7|94494.7|41
1643372330000|2022-01-28 12:18:50|94520.5|94495.5|94518.7|94493.7|94525|94500|94518.7|94493.7|52
1643372340000|2022-01-28 12:19:00|94518.1|94493.1|94520.8|94495.8|94521.2|94496.2|94517.9|94492.9|40
1643372350000|2022-01-28 12:19:10|94520.9|94495.9|94520.4|94495.4|94521.7|94496.7|94519.9|94494.9|20
1643372360000|2022-01-28 12:19:20|94521.3|94496.3|94516.9|94491.9|94522.3|94497.3|94515.5|94490.5|30
1643372370000|2022-01-28 12:19:30|94518.1|94493.1|94534.5|94509.5|94535.8|94510.8|94516.1|94491.1|42
1643372380000|2022-01-28 12:19:40|94534.3|94509.3|94529.9|94504.9|94535|94510|94527.5|94502.5|33
1643372390000|2022-01-28 12:19:50|94529.8|94504.8|94531.8|94506.8|94532.3|94507.3|94528.4|94503.4|29
1643372400000|2022-01-28 12:20:00|94531.6|94506.6|94532.7|94507.7|94534.5|94509.5|94530.8|94505.8|46
1643372410000|2022-01-28 12:20:10|94532.1|94507.1|94528.4|94503.4|94532.1|94507.1|94527.4|94502.4|36
1643372420000|2022-01-28 12:20:20|94528.5|94503.5|94526.8|94501.8|94529.2|94504.2|94525.7|94500.7|28
1643372430000|2022-01-28 12:20:30|94525.7|94500.7|94532.6|94507.6|94536|94511|94524.7|94499.7|44
1643372440000|2022-01-28 12:20:40|94534.8|94509.8|94536.9|94511.9|94537.1|94512.1|94533.8|94508.8|45
1643372450000|2022-01-28 12:20:50|94536.8|94511.8|94538.9|94513.9|94539.9|94514.9|94536|94511|31
1643372460000|2022-01-28 12:21:00|94538.4|94513.4|94538.4|94513.4|94540.1|94515.1|94538.4|94513.4|10
1643372470000|2022-01-28 12:21:10|94538.7|94513.7|94545.5|94520.5|94547.2|94522.2|94538.7|94513.7|46
1643372480000|2022-01-28 12:21:20|94546.2|94521.2|94533|94508|94546.7|94521.7|94532.5|94507.5|44
1643372490000|2022-01-28 12:21:30|94533.5|94508.5|94531.6|94506.6|94535.1|94510.1|94530.8|94505.8|53
1643372500000|2022-01-28 12:21:40|94531.5|94506.5|94531.9|94506.9|94535.1|94510.1|94530|94505|34
1643372510000|2022-01-28 12:21:50|94531.1|94506.1|94536.7|94511.7|94538.3|94513.3|94531|94506|31
1643372520000|2022-01-28 12:22:00|94536.1|94511.1|94593.8|94568.8|94594.9|94569.9|94536.1|94511.1|72
1643372530000|2022-01-28 12:22:10|94592.8|94567.8|94593.3|94568.3|94597.2|94572.2|94589.4|94564.4|56
1643372540000|2022-01-28 12:22:20|94592.5|94567.5|94603.6|94578.6|94606.6|94581.6|94592.2|94567.2|61
1643372550000|2022-01-28 12:22:30|94603.9|94578.9|94614|94589|94615.1|94590.1|94602.7|94577.7|56
1643372560000|2022-01-28 12:22:40|94617.7|94592.7|94620.8|94595.8|94624.7|94599.7|94616.5|94591.5|57
1643372570000|2022-01-28 12:22:50|94621.2|94596.2|94625.8|94600.8|94627|94602|94620.9|94595.9|53
1643372580000|2022-01-28 12:23:00|94624.8|94599.8|94626.6|94601.6|94629.2|94604.2|94623.8|94598.8|46
1643372590000|2022-01-28 12:23:10|94626.3|94601.3|94631.2|94606.2|94632.9|94607.9|94624.8|94599.8|43
1643372600000|2022-01-28 12:23:20|94631.1|94606.1|94628.3|94603.3|94632.9|94607.9|94627.4|94602.4|49
1643372610000|2022-01-28 12:23:30|94628.7|94603.7|94624|94599|94629.3|94604.3|94622.8|94597.8|46
1643372620000|2022-01-28 12:23:40|94623.5|94598.5|94626|94601|94627.3|94602.3|94622.8|94597.8|44
1643372630000|2022-01-28 12:23:50|94625|94600|94624.1|94599.1|94627.4|94602.4|94619|94594|51
1643372640000|2022-01-28 12:24:00|94623.7|94598.7|94630.3|94605.3|94634.7|94609.7|94623.6|94598.6|45
1643372650000|2022-01-28 12:24:10|94630.2|94605.2|94631.9|94606.9|94632.4|94607.4|94628|94603|49
1643372660000|2022-01-28 12:24:20|94631.7|94606.7|94632.2|94607.2|94633.2|94608.2|94630.2|94605.2|37
1643372670000|2022-01-28 12:24:30|94632.3|94607.3|94633.5|94608.5|94637.5|94612.5|94631.7|94606.7|49
1643372680000|2022-01-28 12:24:40|94633.2|94608.2|94625.9|94600.9|94634.6|94609.6|94623.9|94598.9|56
1643372690000|2022-01-28 12:24:50|94626.8|94601.8|94626.5|94601.5|94626.9|94601.9|94624.6|94599.6|42
1643372700000|2022-01-28 12:25:00|94627|94602|94632.1|94607.1|94632.9|94607.9|94625.7|94600.7|62
1643372710000|2022-01-28 12:25:10|94632|94607|94630.4|94605.4|94636.9|94611.9|94627.5|94602.5|54
1643372720000|2022-01-28 12:25:20|94630.5|94605.5|94631.8|94606.8|94633.5|94608.5|94628.7|94603.7|55
1643372730000|2022-01-28 12:25:30|94631.9|94606.9|94633.2|94608.2|94633.6|94608.6|94631.2|94606.2|48
1643372740000|2022-01-28 12:25:40|94633|94608|94634.2|94609.2|94635.5|94610.5|94632.5|94607.5|42
1643372750000|2022-01-28 12:25:50|94635.2|94610.2|94633.9|94608.9|94635.2|94610.2|94631.2|94606.2|45
1643372760000|2022-01-28 12:26:00|94634|94609|94631.1|94606.1|94635.1|94610.1|94630.4|94605.4|45
1643372770000|2022-01-28 12:26:10|94631.4|94606.4|94631.5|94606.5|94632.3|94607.3|94630.9|94605.9|32
1643372780000|2022-01-28 12:26:20|94629|94604|94628.8|94603.8|94631.5|94606.5|94628.7|94603.7|45
1643372790000|2022-01-28 12:26:30|94628.2|94603.2|94631.8|94606.8|94633.1|94608.1|94628.1|94603.1|50
1643372800000|2022-01-28 12:26:40|94631.7|94606.7|94630.9|94605.9|94633.2|94608.2|94630.1|94605.1|43
1643372810000|2022-01-28 12:26:50|94630.8|94605.8|94627.6|94602.6|94631.7|94606.7|94627.4|94602.4|45
1643372820000|2022-01-28 12:27:00|94627.4|94602.4|94629.7|94604.7|94630|94605|94625.3|94600.3|58
1643372830000|2022-01-28 12:27:10|94630|94605|94628.8|94603.8|94632|94607|94627.5|94602.5|58
1643372840000|2022-01-28 12:27:20|94627.7|94602.7|94631.8|94606.8|94632|94607|94627.5|94602.5|59
1643372850000|2022-01-28 12:27:30|94632.3|94607.3|94635.9|94610.9|94636|94611|94632.3|94607.3|51
1643372860000|2022-01-28 12:27:40|94636.9|94611.9|94635.4|94610.4|94638.6|94613.6|94635.4|94610.4|52
1643372870000|2022-01-28 12:27:50|94635.8|94610.8|94628.8|94603.8|94638.8|94613.8|94628.3|94603.3|55
1643372880000|2022-01-28 12:28:00|94629.9|94604.9|94630.5|94605.5|94632.6|94607.6|94629.7|94604.7|32
1643372890000|2022-01-28 12:28:10|94630.4|94605.4|94632.9|94607.9|94634.9|94609.9|94628.4|94603.4|51
1643372900000|2022-01-28 12:28:20|94632.6|94607.6|94633.3|94608.3|94633.6|94608.6|94632.1|94607.1|25
1643372910000|2022-01-28 12:28:30|94632.9|94607.9|94631.1|94606.1|94633.2|94608.2|94627.6|94602.6|53
1643372920000|2022-01-28 12:28:40|94631.6|94606.6|94628.3|94603.3|94631.6|94606.6|94626.9|94601.9|61
1643372930000|2022-01-28 12:28:50|94628|94603|94626.9|94601.9|94628.6|94603.6|94625.1|94600.1|54
1643372940000|2022-01-28 12:29:00|94627.2|94602.2|94613.4|94588.4|94628.5|94603.5|94613.3|94588.3|61
1643372950000|2022-01-28 12:29:10|94613.2|94588.2|94639.6|94614.6|94639.6|94614.6|94612.1|94587.1|70
1643372960000|2022-01-28 12:29:20|94637.4|94612.4|94641.1|94616.1|94642.9|94617.9|94637.4|94612.4|55
1643372970000|2022-01-28 12:29:30|94641.2|94616.2|94636.1|94611.1|94651.4|94626.4|94634.6|94609.6|51
1643372980000|2022-01-28 12:29:40|94634.2|94609.2|94631.7|94606.7|94637.8|94612.8|94627.8|94602.8|54
1643372990000|2022-01-28 12:29:50|94629.7|94604.7|94632.8|94607.8|94634.7|94609.7|94629.7|94604.7|42
1643373000000|2022-01-28 12:30:00|94633.9|94608.9|94631.1|94606.1|94634.4|94609.4|94630.7|94605.7|43
1643373010000|2022-01-28 12:30:10|94630.9|94605.9|94641.1|94616.1|94641.1|94616.1|94630.9|94605.9|48
1643373020000|2022-01-28 12:30:20|94640.7|94615.7|94640.6|94615.6|94642.5|94617.5|94638.5|94613.5|44
1643373030000|2022-01-28 12:30:30|94640.5|94615.5|94637.3|94612.3|94641.6|94616.6|94635.3|94610.3|61
1643373040000|2022-01-28 12:30:40|94636.6|94611.6|94632.4|94607.4|94636.6|94611.6|94631.2|94606.2|36
1643373050000|2022-01-28 12:30:50|94632.2|94607.2|94634.7|94609.7|94636|94611|94632.2|94607.2|40
1643373060000|2022-01-28 12:31:00|94635.5|94610.5|94646.9|94621.9|94646.9|94621.9|94635.5|94610.5|44
1643373070000|2022-01-28 12:31:10|94646.5|94621.5|94646.6|94621.6|94648.1|94623.1|94645.8|94620.8|33
1643373080000|2022-01-28 12:31:20|94647.5|94622.5|94642|94617|94647.7|94622.7|94641.4|94616.4|44
1643373090000|2022-01-28 12:31:30|94642.1|94617.1|94642.5|94617.5|94644.2|94619.2|94639.2|94614.2|43
1643373100000|2022-01-28 12:31:40|94642.4|94617.4|94640.5|94615.5|94643.3|94618.3|94639.5|94614.5|48
1643373110000|2022-01-28 12:31:50|94640.3|94615.3|94633.3|94608.3|94640.5|94615.5|94631.3|94606.3|48
1643373120000|2022-01-28 12:32:00|94633.1|94608.1|94633.6|94608.6|94635.2|94610.2|94631.4|94606.4|43
1643373130000|2022-01-28 12:32:10|94633.5|94608.5|94635.4|94610.4|94636.7|94611.7|94633.1|94608.1|38
1643373140000|2022-01-28 12:32:20|94635|94610|94628.3|94603.3|94638.3|94613.3|94628.1|94603.1|41
1643373150000|2022-01-28 12:32:30|94628.6|94603.6|94629.2|94604.2|94629.5|94604.5|94626.7|94601.7|44
1643373160000|2022-01-28 12:32:40|94629.4|94604.4|94629.8|94604.8|94630.2|94605.2|94628.6|94603.6|36
1643373170000|2022-01-28 12:32:50|94629.5|94604.5|94609.1|94584.1|94629.5|94604.5|94609|94584|50
1643373180000|2022-01-28 12:33:00|94608.9|94583.9|94615.1|94590.1|94615.5|94590.5|94608.6|94583.6|57
1643373190000|2022-01-28 12:33:10|94615.9|94590.9|94611.9|94586.9|94616.2|94591.2|94611.9|94586.9|54
1643373200000|2022-01-28 12:33:20|94611.4|94586.4|94618.5|94593.5|94618.5|94593.5|94611.2|94586.2|57
1643373210000|2022-01-28 12:33:30|94618.6|94593.6|94626.7|94601.7|94628.4|94603.4|94616.8|94591.8|62
1643373220000|2022-01-28 12:33:40|94627.1|94602.1|94626.9|94601.9|94627.5|94602.5|94625.3|94600.3|36
1643373230000|2022-01-28 12:33:50|94626.8|94601.8|94625.6|94600.6|94628.9|94603.9|94624.2|94599.2|55
1643373240000|2022-01-28 12:34:00|94626|94601|94622.1|94597.1|94627.7|94602.7|94622.1|94597.1|47
1643373250000|2022-01-28 12:34:10|94622.5|94597.5|94626.4|94601.4|94626.7|94601.7|94622.1|94597.1|42
1643373260000|2022-01-28 12:34:20|94625.1|94600.1|94620.4|94595.4|94626.3|94601.3|94619.5|94594.5|26
1643373270000|2022-01-28 12:34:30|94620.2|94595.2|94622.2|94597.2|94622.5|94597.5|94619|94594|28
1643373280000|2022-01-28 12:34:40|94622.1|94597.1|94621.2|94596.2|94622.8|94597.8|94621.2|94596.2|19
1643373290000|2022-01-28 12:34:50|94621.7|94596.7|94625.9|94600.9|94628.1|94603.1|94621.7|94596.7|24
1643373300000|2022-01-28 12:35:00|94626.4|94601.4|94622.7|94597.7|94626.4|94601.4|94621.7|94596.7|38
1643373310000|2022-01-28 12:35:10|94623|94598|94657.4|94632.4|94658.2|94633.2|94621.8|94596.8|50
1643373320000|2022-01-28 12:35:20|94657.3|94632.3|94661.8|94636.8|94664.2|94639.2|94655.9|94630.9|52
1643373330000|2022-01-28 12:35:30|94661.4|94636.4|94700.7|94675.7|94726.8|94688.7|94660.3|94635.3|71
1643373340000|2022-01-28 12:35:40|94699.6|94674.6|94716.2|94691.2|94718.1|94693.1|94699|94674|66
1643373350000|2022-01-28 12:35:50|94717.4|94692.4|94732.6|94707.6|94735.6|94710.6|94716.5|94691.5|66
1643373360000|2022-01-28 12:36:00|94733|94708|94722.1|94697.1|94733|94708|94719.5|94694.5|56
1643373370000|2022-01-28 12:36:10|94721.6|94696.6|94719|94694|94723.8|94698.8|94719|94694|49
1643373380000|2022-01-28 12:36:20|94720.5|94695.5|94721.7|94696.7|94723.8|94698.8|94718.9|94693.9|52
1643373390000|2022-01-28 12:36:30|94721.5|94696.5|94719.3|94694.3|94722.6|94697.6|94719.3|94694.3|45
1643373400000|2022-01-28 12:36:40|94719.7|94694.7|94719.2|94694.2|94720.8|94695.8|94716|94691|52
1643373410000|2022-01-28 12:36:50|94719.6|94694.6|94721.5|94696.5|94722.1|94697.1|94719.1|94694.1|43
1643373420000|2022-01-28 12:37:00|94722|94697|94721.8|94696.8|94725.6|94700.6|94720|94695|52
1643373430000|2022-01-28 12:37:10|94722.3|94697.3|94721.9|94696.9|94723.9|94698.9|94720.5|94695.5|49
1643373440000|2022-01-28 12:37:20|94722.1|94697.1|94720.5|94695.5|94723.7|94698.7|94718.5|94693.5|51
1643373450000|2022-01-28 12:37:30|94720.3|94695.3|94717.3|94692.3|94721.2|94696.2|94717.3|94692.3|45
1643373460000|2022-01-28 12:37:40|94717.6|94692.6|94710.7|94685.7|94718.1|94693.1|94710.2|94685.2|47
1643373470000|2022-01-28 12:37:50|94710.8|94685.8|94701.4|94676.4|94711.2|94686.2|94700.4|94675.4|44
1643373480000|2022-01-28 12:38:00|94701.2|94676.2|94701.4|94676.4|94703.6|94678.6|94701|94676|36
1643373490000|2022-01-28 12:38:10|94702.1|94677.1|94699.7|94674.7|94702.1|94677.1|94698.9|94673.9|49
1643373500000|2022-01-28 12:38:20|94699.5|94674.5|94698.8|94673.8|94700.5|94675.5|94698.8|94673.8|31
1643373510000|2022-01-28 12:38:30|94698.9|94673.9|94700.2|94675.2|94703.6|94678.6|94698.2|94673.2|43
1643373520000|2022-01-28 12:38:40|94700.3|94675.3|94711.1|94686.1|94711.6|94686.6|94700|94675|38
1643373530000|2022-01-28 12:38:50|94710.8|94685.8|94710.2|94685.2|94712.4|94687.4|94709.1|94684.1|39
1643373540000|2022-01-28 12:39:00|94710.3|94685.3|94687.6|94662.6|94710.8|94685.8|94680.2|94655.2|63
1643373550000|2022-01-28 12:39:10|94687.7|94662.7|94683.9|94658.9|94693.3|94668.3|94681.3|94656.3|55
1643373560000|2022-01-28 12:39:20|94683.8|94658.8|94679.4|94654.4|94688.6|94663.6|94677.1|94652.1|56
1643373570000|2022-01-28 12:39:30|94678.9|94653.9|94682.8|94657.8|94682.8|94657.8|94676.6|94651.6|45
1643373580000|2022-01-28 12:39:40|94685.6|94660.6|94692.6|94667.6|94693.3|94668.3|94684.5|94659.5|42
1643373590000|2022-01-28 12:39:50|94692.5|94667.5|94692.9|94667.9|94694.8|94669.8|94691.2|94666.2|45
1643373600000|2022-01-28 12:40:00|94693.3|94668.3|94704.5|94679.5|94705.6|94680.6|94691.8|94666.8|58
1643373610000|2022-01-28 12:40:10|94704.7|94679.7|94717.1|94692.1|94717.8|94692.8|94704.1|94679.1|59
1643373620000|2022-01-28 12:40:20|94716.4|94691.4|94716.6|94691.6|94717.4|94692.4|94715.7|94690.7|46
1643373630000|2022-01-28 12:40:30|94716.3|94691.3|94717|94692|94718|94693|94715.9|94690.9|38
1643373640000|2022-01-28 12:40:40|94716.9|94691.9|94717.8|94692.8|94718.7|94693.7|94715|94690|44
1643373650000|2022-01-28 12:40:50|94718.1|94693.1|94720.6|94695.6|94721.8|94696.8|94717.5|94692.5|54
1643373660000|2022-01-28 12:41:00|94722.5|94697.5|94722.8|94697.8|94723.5|94698.5|94721|94696|43
1643373670000|2022-01-28 12:41:10|94722.9|94697.9|94723.1|94698.1|94725.6|94700.6|94720.6|94695.6|40
1643373680000|2022-01-28 12:41:20|94723.8|94698.8|94725.9|94700.9|94728.8|94703.8|94723.4|94698.4|55
1643373690000|2022-01-28 12:41:30|94725|94700|94720.6|94695.6|94725|94700|94718.9|94693.9|49
1643373700000|2022-01-28 12:41:40|94720.8|94695.8|94724.2|94699.2|94724.4|94699.4|94720.6|94695.6|46
1643373710000|2022-01-28 12:41:50|94724.1|94699.1|94725.3|94700.3|94725.3|94700.3|94722.7|94697.7|36
1643373720000|2022-01-28 12:42:00|94725.5|94700.5|94724.6|94699.6|94727.8|94702.8|94722.2|94697.2|40
1643373730000|2022-01-28 12:42:10|94725.1|94700.1|94729.3|94704.3|94731.1|94706.1|94724.2|94699.2|44
1643373740000|2022-01-28 12:42:20|94729.4|94704.4|94731.1|94706.1|94732|94707|94729.4|94704.4|31
1643373750000|2022-01-28 12:42:30|94731.3|94706.3|94733.2|94708.2|94735.5|94710.5|94730.9|94705.9|31
1643373760000|2022-01-28 12:42:40|94733.3|94708.3|94732.9|94707.9|94734.4|94709.4|94729.9|94704.9|47
1643373770000|2022-01-28 12:42:50|94732|94707|94730.7|94705.7|94734.6|94709.6|94728.7|94703.7|41
1643373780000|2022-01-28 12:43:00|94731.7|94706.7|94725.3|94700.3|94732.2|94707.2|94723.5|94698.5|58
1643373790000|2022-01-28 12:43:10|94725.9|94700.9|94724.1|94699.1|94725.9|94700.9|94721.9|94696.9|43
1643373800000|2022-01-28 12:43:20|94723.1|94698.1|94726.1|94701.1|94726.2|94701.2|94722.2|94697.2|51
1643373810000|2022-01-28 12:43:30|94726.3|94701.3|94723.8|94698.8|94727.4|94702.4|94723.2|94698.2|34
1643373820000|2022-01-28 12:43:40|94723|94698|94720|94695|94724.4|94699.4|94719.3|94694.3|41
1643373830000|2022-01-28 12:43:50|94719.7|94694.7|94718.4|94693.4|94719.7|94694.7|94716.9|94691.9|45
1643373840000|2022-01-28 12:44:00|94718.6|94693.6|94717.9|94692.9|94719.3|94694.3|94714.6|94689.6|47
1643373850000|2022-01-28 12:44:10|94717.6|94692.6|94714.3|94689.3|94717.7|94692.7|94713.8|94688.8|28
1643373860000|2022-01-28 12:44:20|94714.9|94689.9|94715.8|94690.8|94718.1|94693.1|94714|94689|34
1643373870000|2022-01-28 12:44:30|94715.3|94690.3|94713.8|94688.8|94715.7|94690.7|94708.4|94683.4|47
1643373880000|2022-01-28 12:44:40|94714|94689|94712.8|94687.8|94714.5|94689.5|94711.4|94686.4|27
1643373890000|2022-01-28 12:44:50|94712.3|94687.3|94723.9|94698.9|94724.8|94699.8|94712.3|94687.3|49
1643373900000|2022-01-28 12:45:00|94724.2|94699.2|94722.4|94697.4|94724.6|94699.6|94721.5|94696.5|45
1643373910000|2022-01-28 12:45:10|94722.2|94697.2|94719.1|94694.1|94722.2|94697.2|94716.6|94691.6|46
1643373920000|2022-01-28 12:45:20|94719.2|94694.2|94720.6|94695.6|94722.6|94697.6|94716.4|94691.4|33
1643373930000|2022-01-28 12:45:30|94721.4|94696.4|94729.5|94704.5|94730.2|94705.2|94720.4|94695.4|40
1643373940000|2022-01-28 12:45:40|94729.4|94704.4|94729.6|94704.6|94729.6|94704.6|94727.8|94702.8|26
1643373950000|2022-01-28 12:45:50|94729.4|94704.4|94728.9|94703.9|94730.8|94705.8|94726.6|94701.6|34
1643373960000|2022-01-28 12:46:00|94728.8|94703.8|94729.9|94704.9|94730.5|94705.5|94724.9|94699.9|43
1643373970000|2022-01-28 12:46:10|94728.1|94703.1|94725.2|94700.2|94728.9|94703.9|94724.4|94699.4|44
1643373980000|2022-01-28 12:46:20|94725.5|94700.5|94724.4|94699.4|94726|94701|94722.6|94697.6|38
1643373990000|2022-01-28 12:46:30|94723.7|94698.7|94731.7|94706.7|94734.8|94709.8|94723.7|94698.7|48
1643374000000|2022-01-28 12:46:40|94733.5|94708.5|94735.6|94710.6|94736.7|94711.7|94732.2|94707.2|40
1643374010000|2022-01-28 12:46:50|94735.3|94710.3|94733.2|94708.2|94738.6|94713.6|94733.2|94708.2|32
1643374020000|2022-01-28 12:47:00|94734.9|94709.9|94738.7|94713.7|94739.8|94714.8|94730.8|94705.8|53
1643374030000|2022-01-28 12:47:10|94739.2|94714.2|94736.8|94711.8|94739.3|94714.3|94734.9|94709.9|35
1643374040000|2022-01-28 12:47:20|94737|94712|94737.7|94712.7|94740.7|94715.7|94736.7|94711.7|39
1643374050000|2022-01-28 12:47:30|94737.5|94712.5|94766.5|94741.5|94769.6|94744.6|94736.7|94711.7|53
1643374060000|2022-01-28 12:47:40|94767.2|94742.2|94763.3|94738.3|94767.8|94742.8|94762.1|94737.1|49
1643374070000|2022-01-28 12:47:50|94762.9|94737.9|94762.7|94737.7|94764|94739|94758.3|94733.3|40
1643374080000|2022-01-28 12:48:00|94760.7|94735.7|94770.8|94745.8|94771.6|94746.6|94759.8|94734.8|58
1643374090000|2022-01-28 12:48:10|94770.5|94745.5|94773|94748|94773|94748|94767.8|94742.8|53
1643374100000|2022-01-28 12:48:20|94772.4|94747.4|94784.9|94759.9|94784.9|94759.9|94771.7|94746.7|53
1643374110000|2022-01-28 12:48:30|94783.2|94758.2|94781.6|94756.6|94785.5|94760.5|94779.3|94754.3|46
1643374120000|2022-01-28 12:48:40|94780.8|94755.8|94782.5|94757.5|94782.9|94757.9|94779.3|94754.3|43
1643374130000|2022-01-28 12:48:50|94782.9|94757.9|94782.8|94757.8|94783.1|94758.1|94780.4|94755.4|28
1643374140000|2022-01-28 12:49:00|94782.9|94757.9|94778|94753|94784.5|94759.5|94777.8|94752.8|53
1643374150000|2022-01-28 12:49:10|94778.8|94753.8|94763.2|94738.2|94780.6|94755.6|94763.2|94738.2|58
1643374160000|2022-01-28 12:49:20|94762.5|94737.5|94759.5|94734.5|94762.5|94737.5|94757.2|94732.2|39
1643374170000|2022-01-28 12:49:30|94759.1|94734.1|94768.1|94743.1|94770|94745|94757.7|94732.7|47
1643374180000|2022-01-28 12:49:40|94768.2|94743.2|94776.5|94751.5|94781.2|94756.2|94768.2|94743.2|56
1643374190000|2022-01-28 12:49:50|94777|94752|94781.8|94756.8|94782.6|94757.6|94775.7|94750.7|49
1643374200000|2022-01-28 12:50:00|94781.4|94756.4|94779.9|94754.9|94782.8|94757.8|94778.8|94753.8|56
1643374210000|2022-01-28 12:50:10|94780|94755|94735.5|94710.5|94783.1|94758.1|94734.9|94709.9|47
1643374220000|2022-01-28 12:50:20|94735.9|94710.9|94735|94710|94736.1|94711.1|94733.4|94708.4|44
1643374230000|2022-01-28 12:50:30|94734.6|94709.6|94735.3|94710.3|94737.5|94712.5|94733.7|94708.7|42
1643374240000|2022-01-28 12:50:40|94737.3|94712.3|94733.5|94708.5|94737.3|94712.3|94732.3|94707.3|39
1643374250000|2022-01-28 12:50:50|94733.6|94708.6|94723.1|94698.1|94734.2|94709.2|94721.6|94696.6|47
1643374260000|2022-01-28 12:51:00|94723.4|94698.4|94718.3|94693.3|94723.5|94698.5|94714.8|94689.8|52
1643374270000|2022-01-28 12:51:10|94718.1|94693.1|94722|94697|94722.3|94697.3|94717.9|94692.9|43
1643374280000|2022-01-28 12:51:20|94721.9|94696.9|94723.8|94698.8|94723.8|94698.8|94721.4|94696.4|30
1643374290000|2022-01-28 12:51:30|94723.2|94698.2|94727.1|94702.1|94732|94707|94722.5|94697.5|46
1643374300000|2022-01-28 12:51:40|94727.5|94702.5|94729.4|94704.4|94731.6|94706.6|94727.5|94702.5|41
1643374310000|2022-01-28 12:51:50|94729.2|94704.2|94730.1|94705.1|94731.6|94706.6|94727.9|94702.9|36
1643374320000|2022-01-28 12:52:00|94729.8|94704.8|94731.2|94706.2|94731.2|94706.2|94727.7|94702.7|40
1643374330000|2022-01-28 12:52:10|94731.3|94706.3|94731.4|94706.4|94732.1|94707.1|94730.4|94705.4|30
1643374340000|2022-01-28 12:52:20|94731.5|94706.5|94736|94711|94736.1|94711.1|94731.2|94706.2|36
1643374350000|2022-01-28 12:52:30|94735.9|94710.9|94745.1|94720.1|94745.1|94720.1|94733.2|94708.2|52
1643374360000|2022-01-28 12:52:40|94744.1|94719.1|94751.1|94726.1|94753.4|94728.4|94743.8|94718.8|56
1643374370000|2022-01-28 12:52:50|94751|94726|94757.6|94732.6|94759.1|94734.1|94750.4|94725.4|49
1643374380000|2022-01-28 12:53:00|94757.3|94732.3|94767.9|94742.9|94770.3|94745.3|94755.2|94730.2|62
1643374390000|2022-01-28 12:53:10|94769.2|94744.2|94772.3|94747.3|94776.3|94751.3|94766.6|94741.6|60
1643374400000|2022-01-28 12:53:20|94772.4|94747.4|94774|94749|94774.7|94749.7|94772.3|94747.3|45
1643374410000|2022-01-28 12:53:30|94774.1|94749.1|94771.4|94746.4|94776.8|94751.8|94771.4|94746.4|34
1643374420000|2022-01-28 12:53:40|94771.6|94746.6|94767.4|94742.4|94775.2|94750.2|94767.4|94742.4|48
1643374430000|2022-01-28 12:53:50|94772.6|94747.6|94772.1|94747.1|94774.5|94749.5|94770.5|94745.5|55
1643374440000|2022-01-28 12:54:00|94772|94747|94770.8|94745.8|94774|94749|94769|94744|49
1643374450000|2022-01-28 12:54:10|94771.1|94746.1|94771|94746|94771.3|94746.3|94768.9|94743.9|42
1643374460000|2022-01-28 12:54:20|94770.9|94745.9|94770.5|94745.5|94775.2|94750.2|94764|94739|37
1643374470000|2022-01-28 12:54:30|94770.4|94745.4|94773.6|94748.6|94773.6|94748.6|94768.1|94743.1|48
1643374480000|2022-01-28 12:54:40|94773|94748|94765.8|94740.8|94773.4|94748.4|94765.1|94740.1|53
1643374490000|2022-01-28 12:54:50|94764.3|94739.3|94757.9|94732.9|94765.9|94740.9|94750.1|94725.1|56
1643374500000|2022-01-28 12:55:00|94759.8|94734.8|94793.1|94768.1|94793.1|94768.1|94756.5|94731.5|57
1643374510000|2022-01-28 12:55:10|94793.5|94768.5|94796.1|94771.1|94798.4|94773.4|94793.4|94768.4|62
1643374520000|2022-01-28 12:55:20|94795.9|94770.9|94797|94772|94800.6|94775.6|94795.9|94770.9|53
1643374530000|2022-01-28 12:55:30|94796.4|94771.4|94800.7|94775.7|94801.8|94776.8|94796.3|94771.3|46
1643374540000|2022-01-28 12:55:40|94800.2|94775.2|94799.5|94774.5|94802.1|94777.1|94799|94774|51
1643374550000|2022-01-28 12:55:50|94800|94775|94796.5|94771.5|94801.4|94776.4|94796.5|94771.5|48
1643374560000|2022-01-28 12:56:00|94793.2|94768.2|94790|94765|94795.7|94770.7|94788.3|94763.3|39
1643374570000|2022-01-28 12:56:10|94789.8|94764.8|94793.4|94768.4|94794.5|94769.5|94789.8|94764.8|42
1643374580000|2022-01-28 12:56:20|94793.1|94768.1|94792.9|94767.9|94795.9|94770.9|94788.1|94763.1|63
1643374590000|2022-01-28 12:56:30|94792.5|94767.5|94786.5|94761.5|94793|94768|94781.7|94756.7|54
1643374600000|2022-01-28 12:56:40|94786.6|94761.6|94766.5|94741.5|94786.8|94761.8|94765.3|94740.3|57
1643374610000|2022-01-28 12:56:50|94766.4|94741.4|94768.5|94743.5|94770.5|94745.5|94756.9|94731.9|62
1643374620000|2022-01-28 12:57:00|94764.8|94739.8|94758.8|94733.8|94767.7|94742.7|94758|94733|61
1643374630000|2022-01-28 12:57:10|94758|94733|94760.2|94735.2|94761.7|94736.7|94757|94732|48
1643374640000|2022-01-28 12:57:20|94759.8|94734.8|94753.4|94728.4|94760.2|94735.2|94751.5|94726.5|46
1643374650000|2022-01-28 12:57:30|94754.1|94729.1|94770.2|94745.2|94770.2|94745.2|94753.7|94728.7|58
1643374660000|2022-01-28 12:57:40|94769.8|94744.8|94770.1|94745.1|94770.1|94745.1|94763.9|94738.9|45
1643374670000|2022-01-28 12:57:50|94770.8|94745.8|94775.8|94750.8|94776.4|94751.4|94769.1|94744.1|55
1643374680000|2022-01-28 12:58:00|94775.9|94750.9|94776.6|94751.6|94776.6|94751.6|94774.2|94749.2|58
1643374690000|2022-01-28 12:58:10|94776.3|94751.3|94778|94753|94781.8|94756.8|94776.3|94751.3|46
1643374700000|2022-01-28 12:58:20|94778.6|94753.6|94774.7|94749.7|94778.7|94753.7|94771.7|94746.7|46
1643374710000|2022-01-28 12:58:30|94774|94749|94774.4|94749.4|94774.4|94749.4|94772|94747|33
1643374720000|2022-01-28 12:58:40|94774|94749|94772.5|94747.5|94774.3|94749.3|94761.5|94736.5|45
1643374730000|2022-01-28 12:58:50|94774.6|94749.6|94772.9|94747.9|94778.6|94753.6|94772.6|94747.6|55
1643374740000|2022-01-28 12:59:00|94773.2|94748.2|94775.5|94750.5|94777.6|94752.6|94772.9|94747.9|47
1643374750000|2022-01-28 12:59:10|94775.4|94750.4|94781.2|94756.2|94781.5|94756.5|94773.2|94748.2|49
1643374760000|2022-01-28 12:59:20|94781.7|94756.7|94780.2|94755.2|94782|94757|94780.2|94755.2|31
1643374770000|2022-01-28 12:59:30|94779.7|94754.7|94777|94752|94780.2|94755.2|94774.4|94749.4|45
1643374780000|2022-01-28 12:59:40|94776|94751|94782.6|94757.6|94784.7|94759.7|94775.2|94750.2|54
1643374790000|2022-01-28 12:59:50|94782.3|94757.3|94774.9|94749.9|94783.3|94758.3|94774.9|94749.9|45
1643374800000|2022-01-28 13:00:00|94774.8|94749.8|94763.5|94738.5|94774.8|94749.8|94759.8|94734.8|63
1643374810000|2022-01-28 13:00:10|94762.9|94737.9|94763.1|94738.1|94766.9|94741.9|94754.3|94729.3|62
1643374820000|2022-01-28 13:00:20|94763.2|94738.2|94757.7|94732.7|94763.7|94738.7|94755.8|94730.8|47
1643374830000|2022-01-28 13:00:30|94757.8|94732.8|94754.6|94729.6|94758|94733|94753.9|94728.9|52
1643374840000|2022-01-28 13:00:40|94754.7|94729.7|94756|94731|94757.2|94732.2|94754.2|94729.2|39
1643374850000|2022-01-28 13:00:50|94755.3|94730.3|94761.8|94736.8|94762.3|94737.3|94752.6|94727.6|61
1643374860000|2022-01-28 13:01:00|94761|94736|94762.7|94737.7|94763.3|94738.3|94760.2|94735.2|51
1643374870000|2022-01-28 13:01:10|94762.6|94737.6|94763.4|94738.4|94765.9|94740.9|94759.9|94734.9|48
1643374880000|2022-01-28 13:01:20|94764.7|94739.7|94761.3|94736.3|94765.5|94740.5|94761.3|94736.3|39
1643374890000|2022-01-28 13:01:30|94761.4|94736.4|94748.3|94723.3|94761.7|94736.7|94745.1|94720.1|56
1643374900000|2022-01-28 13:01:40|94748.4|94723.4|94749.2|94724.2|94750.4|94725.4|94746.8|94721.8|39
1643374910000|2022-01-28 13:01:50|94749.1|94724.1|94744.7|94719.7|94749.5|94724.5|94743.2|94718.2|45
1643374920000|2022-01-28 13:02:00|94745.2|94720.2|94741.8|94716.8|94746.7|94721.7|94738.9|94713.9|46
1643374930000|2022-01-28 13:02:10|94741.2|94716.2|94737.4|94712.4|94741.4|94716.4|94733.1|94708.1|48
1643374940000|2022-01-28 13:02:20|94737|94712|94741|94716|94742.7|94717.7|94734.8|94709.8|64
1643374950000|2022-01-28 13:02:30|94740.7|94715.7|94741.2|94716.2|94741.2|94716.2|94731.9|94706.9|55
1643374960000|2022-01-28 13:02:40|94741.1|94716.1|94740.9|94715.9|94742.1|94717.1|94738.6|94713.6|45
1643374970000|2022-01-28 13:02:50|94741.1|94716.1|94741.3|94716.3|94745.1|94720.1|94741.1|94716.1|40
1643374980000|2022-01-28 13:03:00|94741.4|94716.4|94742.5|94717.5|94742.5|94717.5|94736.4|94711.4|49
1643374990000|2022-01-28 13:03:10|94742.6|94717.6|94741.5|94716.5|94742.8|94717.8|94738.9|94713.9|50
1643375000000|2022-01-28 13:03:20|94742.8|94717.8|94742.3|94717.3|94743.8|94718.8|94740.2|94715.2|50
1643375010000|2022-01-28 13:03:30|94742.1|94717.1|94741.2|94716.2|94743.4|94718.4|94740.2|94715.2|38
1643375020000|2022-01-28 13:03:40|94741.3|94716.3|94754.3|94729.3|94754.8|94729.8|94740.4|94715.4|44
1643375030000|2022-01-28 13:03:50|94753.9|94728.9|94751.4|94726.4|94756.6|94731.6|94748.7|94723.7|44
1643375040000|2022-01-28 13:04:00|94753.4|94728.4|94760.4|94735.4|94764.4|94739.4|94753.4|94728.4|48
1643375050000|2022-01-28 13:04:10|94760|94735|94762.6|94737.6|94764.9|94739.9|94757.7|94732.7|54
1643375060000|2022-01-28 13:04:20|94762.3|94737.3|94766.7|94741.7|94766.8|94741.8|94759.5|94734.5|49
1643375070000|2022-01-28 13:04:30|94764.9|94739.9|94766.6|94741.6|94768.6|94743.6|94763.7|94738.7|60
1643375080000|2022-01-28 13:04:40|94767.3|94742.3|94765.9|94740.9|94767.3|94742.3|94764.2|94739.2|30
1643375090000|2022-01-28 13:04:50|94765.2|94740.2|94762.7|94737.7|94766.3|94741.3|94761.3|94736.3|41
1643375100000|2022-01-28 13:05:00|94759.7|94734.7|94764.7|94739.7|94765.5|94740.5|94758.5|94733.5|63
1643375110000|2022-01-28 13:05:10|94764.9|94739.9|94763|94738|94766.2|94741.2|94763|94738|51
1643375120000|2022-01-28 13:05:20|94763.9|94738.9|94746.8|94721.8|94766.6|94741.6|94745.8|94720.8|58
1643375130000|2022-01-28 13:05:30|94748|94723|94747.1|94722.1|94749.3|94724.3|94747.1|94722.1|32
1643375140000|2022-01-28 13:05:40|94747.8|94722.8|94748.8|94723.8|94749.6|94724.6|94747.1|94722.1|27
1643375150000|2022-01-28 13:05:50|94749|94724|94753.9|94728.9|94754.7|94729.7|94748.7|94723.7|50
1643375160000|2022-01-28 13:06:00|94753.6|94728.6|94753.2|94728.2|94755.6|94730.6|94751.5|94726.5|47
1643375170000|2022-01-28 13:06:10|94752.4|94727.4|94755.6|94730.6|94756.8|94731.8|94752.4|94727.4|45
1643375180000|2022-01-28 13:06:20|94755.8|94730.8|94775.8|94750.8|94776.4|94751.4|94755.7|94730.7|48
1643375190000|2022-01-28 13:06:30|94775.9|94750.9|94777.8|94752.8|94778.1|94753.1|94775.6|94750.6|37
1643375200000|2022-01-28 13:06:40|94777.9|94752.9|94777.3|94752.3|94780.7|94755.7|94777.3|94752.3|47
1643375210000|2022-01-28 13:06:50|94777.4|94752.4|94769.9|94744.9|94779|94754|94767.3|94742.3|60
1643375220000|2022-01-28 13:07:00|94770.2|94745.2|94768.5|94743.5|94772.8|94747.8|94767.1|94742.1|52
1643375230000|2022-01-28 13:07:10|94769.3|94744.3|94768.5|94743.5|94770|94745|94768.2|94743.2|30
1643375240000|2022-01-28 13:07:20|94769.1|94744.1|94766.2|94741.2|94769.5|94744.5|94765.9|94740.9|45
1643375250000|2022-01-28 13:07:30|94767.2|94742.2|94764.6|94739.6|94767.3|94742.3|94759|94734|38
1643375260000|2022-01-28 13:07:40|94765.2|94740.2|94762.7|94737.7|94767.2|94742.2|94761.6|94736.6|61
1643375270000|2022-01-28 13:07:50|94761.9|94736.9|94771.3|94746.3|94771.3|94746.3|94760|94735|50
1643375280000|2022-01-28 13:08:00|94772.8|94747.8|94774|94749|94775.8|94750.8|94772.5|94747.5|53
1643375290000|2022-01-28 13:08:10|94772|94747|94774.5|94749.5|94774.9|94749.9|94772|94747|35
1643375300000|2022-01-28 13:08:20|94774.8|94749.8|94773.3|94748.3|94775.7|94750.7|94771.4|94746.4|37
1643375310000|2022-01-28 13:08:30|94773.2|94748.2|94775|94750|94775.8|94750.8|94773.1|94748.1|44
1643375320000|2022-01-28 13:08:40|94775.2|94750.2|94778.8|94753.8|94779|94754|94774.3|94749.3|25
1643375330000|2022-01-28 13:08:50|94778.2|94753.2|94780.7|94755.7|94783.2|94758.2|94777.7|94752.7|38
1643375340000|2022-01-28 13:09:00|94780.4|94755.4|94778.7|94753.7|94780.7|94755.7|94772.6|94747.6|47
1643375350000|2022-01-28 13:09:10|94778.5|94753.5|94772.1|94747.1|94778.6|94753.6|94771|94746|47
1643375360000|2022-01-28 13:09:20|94771.7|94746.7|94762.5|94737.5|94774.1|94749.1|94762.5|94737.5|38
1643375370000|2022-01-28 13:09:30|94761.9|94736.9|94771.6|94746.6|94772.1|94747.1|94761.5|94736.5|51
1643375380000|2022-01-28 13:09:40|94771.1|94746.1|94775.9|94750.9|94778.1|94753.1|94770.9|94745.9|47
1643375390000|2022-01-28 13:09:50|94776|94751|94771.6|94746.6|94776.1|94751.1|94767|94742|53
1643375400000|2022-01-28 13:10:00|94771.3|94746.3|94762.9|94737.9|94772.6|94747.6|94761.2|94736.2|49
1643375410000|2022-01-28 13:10:10|94763.3|94738.3|94764|94739|94765.7|94740.7|94762.8|94737.8|47
1643375420000|2022-01-28 13:10:20|94764.1|94739.1|94760.4|94735.4|94764.1|94739.1|94759|94734|47
1643375430000|2022-01-28 13:10:30|94759.2|94734.2|94760.8|94735.8|94763.1|94738.1|94758.1|94733.1|42
1643375440000|2022-01-28 13:10:40|94759.6|94734.6|94757.4|94732.4|94763.4|94738.4|94756.9|94731.9|50
1643375450000|2022-01-28 13:10:50|94757.9|94732.9|94753.7|94728.7|94757.9|94732.9|94751.3|94726.3|50
1643375460000|2022-01-28 13:11:00|94755.3|94730.3|94757.6|94732.6|94758.6|94733.6|94753.8|94728.8|52
1643375470000|2022-01-28 13:11:10|94757.7|94732.7|94748.4|94723.4|94757.7|94732.7|94748.4|94723.4|60
1643375480000|2022-01-28 13:11:20|94749.3|94724.3|94774.5|94749.5|94775.3|94750.3|94749.3|94724.3|61
1643375490000|2022-01-28 13:11:30|94774.6|94749.6|94771.8|94746.8|94777.6|94752.6|94771.8|94746.8|38
1643375500000|2022-01-28 13:11:40|94771|94746|94773.2|94748.2|94773.8|94748.8|94770.1|94745.1|47
1643375510000|2022-01-28 13:11:50|94773.4|94748.4|94775.8|94750.8|94779.3|94754.3|94770.3|94745.3|60
1643375520000|2022-01-28 13:12:00|94776.6|94751.6|94785|94760|94785|94760|94774.1|94749.1|63
1643375530000|2022-01-28 13:12:10|94784.4|94759.4|94784.7|94759.7|94786.8|94761.8|94779.3|94754.3|51
1643375540000|2022-01-28 13:12:20|94784.8|94759.8|94795.4|94770.4|94796.4|94771.4|94784.8|94759.8|49
1643375550000|2022-01-28 13:12:30|94796.3|94771.3|94800.9|94775.9|94801.3|94776.3|94796|94771|55
1643375560000|2022-01-28 13:12:40|94800.3|94775.3|94785.5|94760.5|94806.3|94781.3|94785.5|94760.5|64
1643375570000|2022-01-28 13:12:50|94786.1|94761.1|94794.2|94769.2|94794.2|94769.2|94785.6|94760.6|50
1643375580000|2022-01-28 13:13:00|94795.5|94770.5|94780|94755|94800.8|94775.8|94779.2|94754.2|67
1643375590000|2022-01-28 13:13:10|94779.8|94754.8|94758.6|94733.6|94780.9|94755.9|94758.5|94733.5|46
1643375600000|2022-01-28 13:13:20|94759|94734|94781.1|94756.1|94785.4|94760.4|94758.3|94733.3|59
1643375610000|2022-01-28 13:13:30|94780.8|94755.8|94777.1|94752.1|94780.8|94755.8|94777.1|94752.1|48
1643375620000|2022-01-28 13:13:40|94775.8|94750.8|94773.8|94748.8|94777|94752|94770.3|94745.3|59
1643375630000|2022-01-28 13:13:50|94774.3|94749.3|94772.1|94747.1|94774.3|94749.3|94770.3|94745.3|54
1643375640000|2022-01-28 13:14:00|94773.2|94748.2|94767.1|94742.1|94773.2|94748.2|94766.3|94741.3|51
1643375650000|2022-01-28 13:14:10|94767.2|94742.2|94762.9|94737.9|94767.7|94742.7|94762.8|94737.8|48
1643375660000|2022-01-28 13:14:20|94763.4|94738.4|94761.8|94736.8|94763.6|94738.6|94759|94734|45
1643375670000|2022-01-28 13:14:30|94761.7|94736.7|94766|94741|94768|94743|94761.7|94736.7|38
1643375680000|2022-01-28 13:14:40|94763|94738|94760.9|94735.9|94764.8|94739.8|94760.9|94735.9|37
1643375690000|2022-01-28 13:14:50|94760.3|94735.3|94749.1|94724.1|94765.7|94740.7|94746.6|94721.6|61
1643375700000|2022-01-28 13:15:00|94748.9|94723.9|94748.2|94723.2|94758.1|94733.1|94748|94723|62
1643375710000|2022-01-28 13:15:10|94748.4|94723.4|94743.4|94718.4|94750.5|94725.5|94743.2|94718.2|49
1643375720000|2022-01-28 13:15:20|94742.9|94717.9|94744.3|94719.3|94746|94721|94742.4|94717.4|59
1643375730000|2022-01-28 13:15:30|94743.3|94718.3|94697.5|94672.5|94743.3|94718.3|94696.3|94671.3|68
1643375740000|2022-01-28 13:15:40|94697.8|94672.8|94698.6|94673.6|94701.9|94676.9|94696.8|94671.8|54
1643375750000|2022-01-28 13:15:50|94698.3|94673.3|94698.8|94673.8|94700.2|94675.2|94696.9|94671.9|47
1643375760000|2022-01-28 13:16:00|94699|94674|94708.8|94683.8|94708.8|94683.8|94693.5|94668.5|61
1643375770000|2022-01-28 13:16:10|94709.9|94684.9|94702.6|94677.6|94710.8|94685.8|94701.3|94676.3|54
1643375780000|2022-01-28 13:16:20|94702.7|94677.7|94700.4|94675.4|94702.7|94677.7|94696.8|94671.8|51
1643375790000|2022-01-28 13:16:30|94700.1|94675.1|94701.3|94676.3|94702.4|94677.4|94695|94670|58
1643375800000|2022-01-28 13:16:40|94701.5|94676.5|94720.1|94695.1|94722.6|94697.6|94701.5|94676.5|67
1643375810000|2022-01-28 13:16:50|94720.6|94695.6|94730.7|94705.7|94732.2|94707.2|94715.9|94690.9|58
1643375820000|2022-01-28 13:17:00|94730.5|94705.5|94732.3|94707.3|94735.4|94710.4|94729.6|94704.6|69
1643375830000|2022-01-28 13:17:10|94734.7|94709.7|94738.2|94713.2|94739.6|94714.6|94733.7|94708.7|63
1643375840000|2022-01-28 13:17:20|94738.7|94713.7|94739.1|94714.1|94740.8|94715.8|94736.3|94711.3|56
1643375850000|2022-01-28 13:17:30|94739.4|94714.4|94729.9|94704.9|94742.2|94717.2|94728.9|94703.9|61
1643375860000|2022-01-28 13:17:40|94730.7|94705.7|94728.2|94703.2|94732.1|94707.1|94726.9|94701.9|52
1643375870000|2022-01-28 13:17:50|94727.9|94702.9|94727.6|94702.6|94728.8|94703.8|94726.6|94701.6|47
1643375880000|2022-01-28 13:18:00|94727.5|94702.5|94728.6|94703.6|94738.3|94713.3|94727.1|94702.1|52
1643375890000|2022-01-28 13:18:10|94728.5|94703.5|94725.6|94700.6|94728.6|94703.6|94724.7|94699.7|47
1643375900000|2022-01-28 13:18:20|94725.3|94700.3|94733.8|94708.8|94739.9|94714.9|94724.6|94699.6|58
1643375910000|2022-01-28 13:18:30|94733.6|94708.6|94734.5|94709.5|94735.7|94710.7|94732.4|94707.4|43
1643375920000|2022-01-28 13:18:40|94734.2|94709.2|94725|94700|94735.1|94710.1|94725|94700|45
1643375930000|2022-01-28 13:18:50|94723.5|94698.5|94729.6|94704.6|94734.4|94709.4|94723.4|94698.4|51
1643375940000|2022-01-28 13:19:00|94729.7|94704.7|94737.1|94712.1|94739.7|94714.7|94729.2|94704.2|56
1643375950000|2022-01-28 13:19:10|94737.7|94712.7|94738.9|94713.9|94746|94721|94735.1|94710.1|52
1643375960000|2022-01-28 13:19:20|94737.6|94712.6|94738.4|94713.4|94740.1|94715.1|94732.7|94707.7|58
1643375970000|2022-01-28 13:19:30|94739.7|94714.7|94736.4|94711.4|94740|94715|94735.5|94710.5|54
1643375980000|2022-01-28 13:19:40|94736.7|94711.7|94735.4|94710.4|94738.4|94713.4|94735.1|94710.1|45
1643375990000|2022-01-28 13:19:50|94735.7|94710.7|94735.3|94710.3|94736.1|94711.1|94733.1|94708.1|52
1643376000000|2022-01-28 13:20:00|94735.4|94710.4|94737|94712|94737.2|94712.2|94732.6|94707.6|51
1643376010000|2022-01-28 13:20:10|94736.4|94711.4|94739|94714|94743.7|94718.7|94735.2|94710.2|57
1643376020000|2022-01-28 13:20:20|94739.4|94714.4|94743.7|94718.7|94745.9|94720.9|94739.2|94714.2|62
1643376030000|2022-01-28 13:20:30|94744.1|94719.1|94727.8|94702.8|94744.4|94719.4|94727.1|94702.1|61
1643376040000|2022-01-28 13:20:40|94727.5|94702.5|94716.3|94691.3|94730.4|94705.4|94715.6|94690.6|64
1643376050000|2022-01-28 13:20:50|94716.2|94691.2|94717.3|94692.3|94722.5|94697.5|94716.2|94691.2|58
1643376060000|2022-01-28 13:21:00|94718.8|94693.8|94721|94696|94726.8|94701.8|94717|94692|63
1643376070000|2022-01-28 13:21:10|94720.3|94695.3|94719.6|94694.6|94729.6|94704.6|94718|94693|65
1643376080000|2022-01-28 13:21:20|94719|94694|94722|94697|94733.2|94708.2|94717.5|94692.5|63
1643376090000|2022-01-28 13:21:30|94722.5|94697.5|94725.4|94700.4|94737.9|94712.9|94719.7|94694.7|57
1643376100000|2022-01-28 13:21:40|94725.6|94700.6|94733|94708|94734.9|94709.9|94723.5|94698.5|51
1643376110000|2022-01-28 13:21:50|94733.1|94708.1|94735.2|94710.2|94735.2|94710.2|94732.7|94707.7|50
1643376120000|2022-01-28 13:22:00|94735|94710|94732.2|94707.2|94735.2|94710.2|94729.5|94704.5|54
1643376130000|2022-01-28 13:22:10|94731.4|94706.4|94734|94709|94739.2|94714.2|94730.1|94705.1|61
1643376140000|2022-01-28 13:22:20|94733.7|94708.7|94739.9|94714.9|94741.8|94716.8|94733.7|94708.7|59
1643376150000|2022-01-28 13:22:30|94740.5|94715.5|94744.1|94719.1|94744.9|94719.9|94740.5|94715.5|45
1643376160000|2022-01-28 13:22:40|94743.9|94718.9|94744.2|94719.2|94745.3|94720.3|94743.9|94718.9|34
1643376170000|2022-01-28 13:22:50|94743.9|94718.9|94767.8|94742.8|94770.7|94745.7|94743.9|94718.9|43
1643376180000|2022-01-28 13:23:00|94768.4|94743.4|94762|94737|94768.4|94743.4|94757.1|94732.1|47
1643376190000|2022-01-28 13:23:10|94761.5|94736.5|94759.8|94734.8|94763|94738|94757.8|94732.8|47
1643376200000|2022-01-28 13:23:20|94758.3|94733.3|94766.2|94741.2|94774.3|94749.3|94753.5|94728.5|60
1643376210000|2022-01-28 13:23:30|94765.9|94740.9|94766|94741|94770.2|94745.2|94764.8|94739.8|59
1643376220000|2022-01-28 13:23:40|94765.1|94740.1|94771.2|94746.2|94771.5|94746.5|94757|94732|60
1643376230000|2022-01-28 13:23:50|94770.8|94745.8|94767.2|94742.2|94771.2|94746.2|94767|94742|40
1643376240000|2022-01-28 13:24:00|94767.5|94742.5|94765.1|94740.1|94767.5|94742.5|94762|94737|46
1643376250000|2022-01-28 13:24:10|94765.3|94740.3|94761.8|94736.8|94765.3|94740.3|94761.7|94736.7|38
1643376260000|2022-01-28 13:24:20|94761.9|94736.9|94763.5|94738.5|94764.3|94739.3|94761|94736|34
1643376270000|2022-01-28 13:24:30|94763.3|94738.3|94769|94744|94781.6|94756.6|94763.3|94738.3|60
1643376280000|2022-01-28 13:24:40|94769.3|94744.3|94772.3|94747.3|94773.8|94748.8|94768.8|94743.8|52
1643376290000|2022-01-28 13:24:50|94772.2|94747.2|94773.4|94748.4|94776|94751|94771.1|94746.1|42
1643376300000|2022-01-28 13:25:00|94773.9|94748.9|94803.6|94778.6|94805.2|94780.2|94773.9|94748.9|66
1643376310000|2022-01-28 13:25:10|94804|94779|94802.1|94777.1|94804|94779|94798.4|94773.4|54
1643376320000|2022-01-28 13:25:20|94802.8|94777.8|94810.5|94785.5|94814.3|94789.3|94802.7|94777.7|51
1643376330000|2022-01-28 13:25:30|94814.7|94789.7|94815.4|94790.4|94816.2|94791.2|94813.1|94788.1|33
1643376340000|2022-01-28 13:25:40|94815.5|94790.5|94806.3|94781.3|94816.9|94791.9|94803.7|94778.7|53
1643376350000|2022-01-28 13:25:50|94806.4|94781.4|94815.5|94790.5|94818.5|94793.5|94805.6|94780.6|57
1643376360000|2022-01-28 13:26:00|94815.4|94790.4|94802.6|94777.6|94815.7|94790.7|94801.7|94776.7|43
1643376370000|2022-01-28 13:26:10|94802.3|94777.3|94798.9|94773.9|94803.1|94778.1|94795.8|94770.8|61
1643376380000|2022-01-28 13:26:20|94799.2|94774.2|94801.5|94776.5|94803|94778|94797.6|94772.6|45
1643376390000|2022-01-28 13:26:30|94802|94777|94793.7|94768.7|94803.4|94778.4|94791.1|94766.1|57
1643376400000|2022-01-28 13:26:40|94793.8|94768.8|94787.4|94762.4|94795.4|94770.4|94786.2|94761.2|56
1643376410000|2022-01-28 13:26:50|94788|94763|94785.7|94760.7|94791.5|94766.5|94785.1|94760.1|51
1643376420000|2022-01-28 13:27:00|94784.9|94759.9|94791.3|94766.3|94792.8|94767.8|94783.5|94758.5|48
1643376430000|2022-01-28 13:27:10|94792.2|94767.2|94791|94766|94792.9|94767.9|94790.6|94765.6|37
1643376440000|2022-01-28 13:27:20|94790.7|94765.7|94792.6|94767.6|94798.6|94773.6|94790.3|94765.3|44
1643376450000|2022-01-28 13:27:30|94792.4|94767.4|94792.8|94767.8|94796.8|94771.8|94792.4|94767.4|39
1643376460000|2022-01-28 13:27:40|94793.1|94768.1|94775.6|94750.6|94794.1|94769.1|94772.4|94747.4|45
1643376470000|2022-01-28 13:27:50|94775.5|94750.5|94774.8|94749.8|94777.2|94752.2|94774.8|94749.8|43
1643376480000|2022-01-28 13:28:00|94774.9|94749.9|94775|94750|94775.4|94750.4|94772.7|94747.7|32
1643376490000|2022-01-28 13:28:10|94774.3|94749.3|94771.9|94746.9|94774.7|94749.7|94771|94746|43
1643376500000|2022-01-28 13:28:20|94771.5|94746.5|94772.3|94747.3|94772.7|94747.7|94769.7|94744.7|35
1643376510000|2022-01-28 13:28:30|94772.2|94747.2|94768.9|94743.9|94772.2|94747.2|94765.4|94740.4|50
1643376520000|2022-01-28 13:28:40|94769|94744|94769|94744|94772.8|94747.8|94767.6|94742.6|61
1643376530000|2022-01-28 13:28:50|94769.7|94744.7|94767.1|94742.1|94771.2|94746.2|94765|94740|47
1643376540000|2022-01-28 13:29:00|94767.4|94742.4|94758.7|94733.7|94767.4|94742.4|94755.8|94730.8|50
1643376550000|2022-01-28 13:29:10|94759.3|94734.3|94762.1|94737.1|94764.7|94739.7|94757.1|94732.1|55
1643376560000|2022-01-28 13:29:20|94761.6|94736.6|94767.1|94742.1|94768.4|94743.4|94761.6|94736.6|49
1643376570000|2022-01-28 13:29:30|94768.2|94743.2|94764.3|94739.3|94768.5|94743.5|94763.6|94738.6|38
1643376580000|2022-01-28 13:29:40|94764.5|94739.5|94763.4|94738.4|94764.5|94739.5|94759.5|94734.5|56
1643376590000|2022-01-28 13:29:50|94763.3|94738.3|94777.7|94727.7|94778.9|94740.3|94763|94726.5|54
1643376600000|2022-01-28 13:30:00|94778.2|94728.2|94719.3|94669.3|94782.2|94732.2|94718.7|94668.7|69
1643376610000|2022-01-28 13:30:10|94719.4|94669.4|94713.7|94688.7|94725|94695.6|94703.5|94664.9|78
1643376620000|2022-01-28 13:30:20|94712.7|94687.7|94640.2|94615.2|94712.7|94687.7|94635.1|94610.1|78
1643376630000|2022-01-28 13:30:30|94655.9|94605.9|94660.6|94635.6|94663.3|94638.3|94640.5|94605.9|74
1643376640000|2022-01-28 13:30:40|94664.3|94639.3|94636.5|94611.5|94665.8|94640.8|94636.4|94611.4|72
1643376650000|2022-01-28 13:30:50|94636.8|94611.8|94555.3|94505.3|94642.1|94617.1|94552.3|94503.3|70
1643376660000|2022-01-28 13:31:00|94556.2|94506.2|94571|94521|94579.9|94546|94553.1|94506.2|64
1643376670000|2022-01-28 13:31:10|94560.2|94535.2|94557.3|94532.3|94574|94549|94553.6|94528.6|65
1643376680000|2022-01-28 13:31:20|94556.5|94531.5|94530.5|94505.5|94556.5|94531.5|94527.5|94502.5|70
1643376690000|2022-01-28 13:31:30|94530|94505|94527.6|94502.6|94536.9|94511.9|94522.3|94497.3|72
1643376700000|2022-01-28 13:31:40|94528.7|94503.7|94505.7|94480.7|94538.2|94513.2|94495.4|94470.4|69
1643376710000|2022-01-28 13:31:50|94506|94481|94527.8|94502.8|94528.9|94503.9|94506|94481|69
1643376720000|2022-01-28 13:32:00|94527.6|94502.6|94568.8|94543.8|94572.3|94547.3|94527.6|94502.6|71
1643376730000|2022-01-28 13:32:10|94568.2|94543.2|94575.9|94550.9|94581|94556|94565.5|94540.5|65
1643376740000|2022-01-28 13:32:20|94575.8|94550.8|94599.5|94574.5|94604.9|94579.9|94573.8|94548.8|72
1643376750000|2022-01-28 13:32:30|94599.7|94574.7|94544.6|94519.6|94600.3|94575.3|94544.5|94519.5|74
1643376760000|2022-01-28 13:32:40|94545.1|94520.1|94515.4|94490.4|94546.1|94521.1|94511.6|94486.6|71
1643376770000|2022-01-28 13:32:50|94516.3|94491.3|94522.5|94497.5|94533|94508|94516.3|94491.3|65
1643376780000|2022-01-28 13:33:00|94521.9|94496.9|94538.1|94513.1|94539.4|94514.4|94519.5|94494.5|68
1643376790000|2022-01-28 13:33:10|94540.1|94515.1|94538.8|94513.8|94544.2|94519.2|94538.4|94513.4|57
1643376800000|2022-01-28 13:33:20|94539.5|94514.5|94557.5|94532.5|94565.2|94540.2|94533.4|94508.4|62
1643376810000|2022-01-28 13:33:30|94559.6|94534.6|94544|94519|94563.2|94538.2|94538.9|94513.9|73
1643376820000|2022-01-28 13:33:40|94543.9|94518.9|94530.9|94505.9|94547.3|94522.3|94530.9|94505.9|66
1643376830000|2022-01-28 13:33:50|94531.1|94506.1|94538.9|94513.9|94549.6|94524.6|94526.4|94501.4|75
1643376840000|2022-01-28 13:34:00|94539.5|94514.5|94552|94527|94559.5|94534.5|94539.4|94514.4|71
1643376850000|2022-01-28 13:34:10|94551.9|94526.9|94542.2|94517.2|94553.6|94528.6|94526.1|94501.1|70
1643376860000|2022-01-28 13:34:20|94541.9|94516.9|94527.8|94502.8|94542.5|94517.5|94527.1|94502.1|72
1643376870000|2022-01-28 13:34:30|94528.3|94503.3|94506.8|94481.8|94528.4|94503.4|94506.3|94481.3|66
1643376880000|2022-01-28 13:34:40|94502.6|94477.6|94517.6|94492.6|94517.6|94492.6|94497.8|94472.8|75
1643376890000|2022-01-28 13:34:50|94517.7|94492.7|94511.7|94486.7|94518.2|94493.2|94506.4|94481.4|70
1643376900000|2022-01-28 13:35:00|94512.4|94487.4|94500.6|94475.6|94516.4|94491.4|94491.4|94466.4|76
1643376910000|2022-01-28 13:35:10|94500.2|94475.2|94501.6|94476.6|94512|94487|94496.9|94471.9|75
1643376920000|2022-01-28 13:35:20|94502.3|94477.3|94520.6|94495.6|94531.4|94506.4|94499|94474|68
1643376930000|2022-01-28 13:35:30|94520.8|94495.8|94510.5|94485.5|94522.8|94497.8|94510.5|94485.5|57
1643376940000|2022-01-28 13:35:40|94511.1|94486.1|94496.9|94471.9|94511.4|94486.4|94496.2|94471.2|61
1643376950000|2022-01-28 13:35:50|94496.8|94471.8|94498.5|94473.5|94498.5|94473.5|94486.4|94461.4|70
1643376960000|2022-01-28 13:36:00|94496.9|94471.9|94500.6|94475.6|94503.7|94478.7|94490.6|94465.6|74
1643376970000|2022-01-28 13:36:10|94500.4|94475.4|94492|94467|94500.4|94475.4|94489.8|94464.8|75
1643376980000|2022-01-28 13:36:20|94491.6|94466.6|94469.8|94444.8|94491.6|94466.6|94462.2|94437.2|68
1643376990000|2022-01-28 13:36:30|94472.5|94447.5|94447.4|94422.4|94476.1|94451.1|94446.6|94421.6|71
1643377000000|2022-01-28 13:36:40|94446.7|94421.7|94447.2|94422.2|94451.1|94426.1|94431.4|94406.4|74
1643377010000|2022-01-28 13:36:50|94447.1|94422.1|94459.2|94434.2|94460.1|94435.1|94446.6|94421.6|68
1643377020000|2022-01-28 13:37:00|94459.3|94434.3|94437.6|94412.6|94462.6|94437.6|94437.2|94412.2|75
1643377030000|2022-01-28 13:37:10|94438.2|94413.2|94416.7|94391.7|94438.9|94413.9|94415.8|94390.8|71
1643377040000|2022-01-28 13:37:20|94416.5|94391.5|94412.5|94387.5|94419.6|94394.6|94411.8|94386.8|72
1643377050000|2022-01-28 13:37:30|94412.6|94387.6|94422.3|94397.3|94422.3|94397.3|94411.5|94386.5|69
1643377060000|2022-01-28 13:37:40|94423.9|94398.9|94446.5|94421.5|94451.7|94426.7|94420.3|94395.3|67
1643377070000|2022-01-28 13:37:50|94446.3|94421.3|94458.7|94433.7|94460.3|94435.3|94444.4|94419.4|64
1643377080000|2022-01-28 13:38:00|94457.7|94432.7|94439.4|94414.4|94458.4|94433.4|94437.7|94412.7|75
1643377090000|2022-01-28 13:38:10|94439.1|94414.1|94451|94426|94451.1|94426.1|94437.3|94412.3|69
1643377100000|2022-01-28 13:38:20|94450.8|94425.8|94470.2|94445.2|94471.2|94446.2|94449.8|94424.8|68
1643377110000|2022-01-28 13:38:30|94470.6|94445.6|94454.1|94429.1|94471|94446|94450.8|94425.8|65
1643377120000|2022-01-28 13:38:40|94454.3|94429.3|94449.9|94424.9|94457.4|94432.4|94448.1|94423.1|59
1643377130000|2022-01-28 13:38:50|94449.7|94424.7|94447.3|94422.3|94450.8|94425.8|94446.5|94421.5|53
1643377140000|2022-01-28 13:39:00|94447.1|94422.1|94420.6|94395.6|94448.4|94423.4|94420.6|94395.6|69
1643377150000|2022-01-28 13:39:10|94418.5|94393.5|94405.4|94380.4|94421.2|94396.2|94405.4|94380.4|68
1643377160000|2022-01-28 13:39:20|94406.3|94381.3|94416.1|94391.1|94418.2|94393.2|94404.2|94379.2|70
1643377170000|2022-01-28 13:39:30|94415.6|94390.6|94400.8|94375.8|94415.6|94390.6|94392.3|94367.3|67
1643377180000|2022-01-28 13:39:40|94401.6|94376.6|94417.6|94392.6|94418.4|94393.4|94399.5|94374.5|75
1643377190000|2022-01-28 13:39:50|94418.3|94393.3|94403.6|94378.6|94419|94394|94398.5|94373.5|69
1643377200000|2022-01-28 13:40:00|94402.7|94377.7|94416.9|94391.9|94420.9|94395.9|94396.8|94371.8|73
1643377210000|2022-01-28 13:40:10|94419.2|94394.2|94417.7|94392.7|94420.9|94395.9|94416.7|94391.7|64
1643377220000|2022-01-28 13:40:20|94418.4|94393.4|94418.3|94393.3|94421.6|94396.6|94411|94386|62
1643377230000|2022-01-28 13:40:30|94418|94393|94345.4|94320.4|94418.1|94393.1|94345|94320|69
1643377240000|2022-01-28 13:40:40|94343|94318|94323.2|94298.2|94343|94318|94323|94298|67
1643377250000|2022-01-28 13:40:50|94324.7|94299.7|94339.2|94314.2|94341|94316|94324.7|94299.7|68
1643377260000|2022-01-28 13:41:00|94339.8|94314.8|94342.6|94317.6|94345.4|94320.4|94339.1|94314.1|69
1643377270000|2022-01-28 13:41:10|94343.5|94318.5|94337|94312|94343.5|94318.5|94336.1|94311.1|57
1643377280000|2022-01-28 13:41:20|94336.8|94311.8|94342.8|94317.8|94343.6|94318.6|94336.7|94311.7|61
1643377290000|2022-01-28 13:41:30|94343.1|94318.1|94336.2|94311.2|94345.5|94320.5|94335.6|94310.6|63
1643377300000|2022-01-28 13:41:40|94337.9|94312.9|94329.8|94304.8|94338|94313|94328.7|94303.7|68
1643377310000|2022-01-28 13:41:50|94327.9|94302.9|94332.7|94307.7|94335.2|94310.2|94323|94298|64
1643377320000|2022-01-28 13:42:00|94331.5|94306.5|94322.3|94297.3|94331.5|94306.5|94321.3|94296.3|69
1643377330000|2022-01-28 13:42:10|94323.7|94298.7|94341.6|94316.6|94341.6|94316.6|94322.3|94297.3|68
1643377340000|2022-01-28 13:42:20|94342.2|94317.2|94354.9|94329.9|94356.1|94331.1|94339.3|94314.3|66
1643377350000|2022-01-28 13:42:30|94355.6|94330.6|94372.5|94347.5|94376|94351|94353.4|94328.4|77
1643377360000|2022-01-28 13:42:40|94372.9|94347.9|94370.9|94345.9|94378|94353|94368.3|94343.3|68
1643377370000|2022-01-28 13:42:50|94372|94347|94381.6|94356.6|94388.3|94363.3|94370.3|94345.3|73
1643377380000|2022-01-28 13:43:00|94380.8|94355.8|94392|94367|94392|94367|94380.8|94355.8|67
1643377390000|2022-01-28 13:43:10|94392.1|94367.1|94387.9|94362.9|94395.5|94370.5|94382.7|94357.7|66
1643377400000|2022-01-28 13:43:20|94386.7|94361.7|94392.7|94367.7|94393.6|94368.6|94384.2|94359.2|60
1643377410000|2022-01-28 13:43:30|94390.2|94365.2|94382.6|94357.6|94390.3|94365.3|94382.5|94357.5|60
1643377420000|2022-01-28 13:43:40|94382.5|94357.5|94382|94357|94386.1|94361.1|94379.5|94354.5|60
1643377430000|2022-01-28 13:43:50|94381.5|94356.5|94364.1|94339.1|94382.1|94357.1|94362.9|94337.9|64
1643377440000|2022-01-28 13:44:00|94363.7|94338.7|94377.9|94352.9|94377.9|94352.9|94363.1|94338.1|64
1643377450000|2022-01-28 13:44:10|94375.7|94350.7|94377.6|94352.6|94384.2|94359.2|94372.2|94347.2|71
1643377460000|2022-01-28 13:44:20|94377.2|94352.2|94386.6|94361.6|94389.7|94364.7|94375.1|94350.1|67
1643377470000|2022-01-28 13:44:30|94386.8|94361.8|94394.6|94369.6|94394.8|94369.8|94384.3|94359.3|69
1643377480000|2022-01-28 13:44:40|94395.2|94370.2|94392.3|94367.3|94396.5|94371.5|94390.5|94365.5|61
1643377490000|2022-01-28 13:44:50|94393.1|94368.1|94378|94353|94393.6|94368.6|94376.5|94351.5|54
1643377500000|2022-01-28 13:45:00|94376.8|94351.8|94380|94355|94391|94366|94369|94344|70
1643377510000|2022-01-28 13:45:10|94379.3|94354.3|94388.4|94363.4|94389.7|94364.7|94379.3|94354.3|65
1643377520000|2022-01-28 13:45:20|94388.7|94363.7|94394|94369|94395.8|94370.8|94388.6|94363.6|57
1643377530000|2022-01-28 13:45:30|94393.7|94368.7|94400.7|94375.7|94403.1|94378.1|94391.6|94366.6|63
1643377540000|2022-01-28 13:45:40|94400.5|94375.5|94400.7|94375.7|94402.2|94377.2|94396.6|94371.6|39
1643377550000|2022-01-28 13:45:50|94400.2|94375.2|94405.2|94380.2|94406.1|94381.1|94399.3|94374.3|51
1643377560000|2022-01-28 13:46:00|94405.4|94380.4|94397.5|94372.5|94405.4|94380.4|94397.2|94372.2|54
1643377570000|2022-01-28 13:46:10|94397.3|94372.3|94389.8|94364.8|94399.2|94374.2|94388.7|94363.7|62
1643377580000|2022-01-28 13:46:20|94389.9|94364.9|94386.8|94361.8|94392.2|94367.2|94384.4|94359.4|61
1643377590000|2022-01-28 13:46:30|94387|94362|94382.9|94357.9|94388.8|94363.8|94376.8|94351.8|64
1643377600000|2022-01-28 13:46:40|94385.7|94360.7|94382.1|94357.1|94391.7|94366.7|94380.8|94355.8|61
1643377610000|2022-01-28 13:46:50|94382.3|94357.3|94387.5|94362.5|94388.1|94363.1|94378.8|94353.8|52
1643377620000|2022-01-28 13:47:00|94386.9|94361.9|94384.4|94359.4|94389.5|94364.5|94381.8|94356.8|53
1643377630000|2022-01-28 13:47:10|94384.5|94359.5|94380.4|94355.4|94391.9|94366.9|94380.4|94355.4|59
1643377640000|2022-01-28 13:47:20|94381.4|94356.4|94377.7|94352.7|94388.4|94363.4|94377.3|94352.3|58
1643377650000|2022-01-28 13:47:30|94379.5|94354.5|94378.8|94353.8|94381.6|94356.6|94375.5|94350.5|49
1643377660000|2022-01-28 13:47:40|94378.4|94353.4|94382.1|94357.1|94387.9|94362.9|94376.5|94351.5|54
1643377670000|2022-01-28 13:47:50|94380|94355|94386.4|94361.4|94387.2|94362.2|94376.1|94351.1|70
1643377680000|2022-01-28 13:48:00|94387.8|94362.8|94404.6|94379.6|94406.6|94381.6|94387.8|94362.8|66
1643377690000|2022-01-28 13:48:10|94403.8|94378.8|94411.8|94386.8|94413.8|94388.8|94403.8|94378.8|56
1643377700000|2022-01-28 13:48:20|94410.9|94385.9|94425.3|94400.3|94425.3|94400.3|94405.2|94380.2|60
1643377710000|2022-01-28 13:48:30|94426.5|94401.5|94420|94395|94426.5|94401.5|94408.3|94383.3|65
1643377720000|2022-01-28 13:48:40|94419.5|94394.5|94415|94390|94421.3|94396.3|94413|94388|53
1643377730000|2022-01-28 13:48:50|94413.3|94388.3|94414.5|94389.5|94417.8|94392.8|94411.1|94386.1|62
1643377740000|2022-01-28 13:49:00|94414.9|94389.9|94421.2|94396.2|94423.4|94398.4|94414.9|94389.9|59
1643377750000|2022-01-28 13:49:10|94420.8|94395.8|94421.5|94396.5|94422.2|94397.2|94413.4|94388.4|67
1643377760000|2022-01-28 13:49:20|94425.5|94400.5|94433.3|94408.3|94438.9|94413.9|94425.5|94400.5|71
1643377770000|2022-01-28 13:49:30|94431.6|94406.6|94468.4|94443.4|94471|94446|94431.6|94406.6|72
1643377780000|2022-01-28 13:49:40|94469.9|94444.9|94471.8|94446.8|94472.3|94447.3|94465.2|94440.2|64
1643377790000|2022-01-28 13:49:50|94473.3|94448.3|94484.5|94459.5|94486.3|94461.3|94472.1|94447.1|66
1643377800000|2022-01-28 13:50:00|94485.3|94460.3|94485.2|94460.2|94502.9|94477.9|94480.1|94455.1|68
1643377810000|2022-01-28 13:50:10|94484.7|94459.7|94493.3|94468.3|94494.7|94469.7|94477.7|94452.7|72
1643377820000|2022-01-28 13:50:20|94492.6|94467.6|94499.5|94474.5|94513.2|94488.2|94490|94465|64
1643377830000|2022-01-28 13:50:30|94500.2|94475.2|94479.8|94454.8|94508.4|94483.4|94472.2|94447.2|66
1643377840000|2022-01-28 13:50:40|94478.1|94453.1|94463.7|94438.7|94478.7|94453.7|94458.8|94433.8|63
1643377850000|2022-01-28 13:50:50|94463.9|94438.9|94498.7|94473.7|94499.3|94474.3|94461.3|94436.3|63
1643377860000|2022-01-28 13:51:00|94498.2|94473.2|94505.1|94480.1|94505.1|94480.1|94493.1|94468.1|59
1643377870000|2022-01-28 13:51:10|94504.9|94479.9|94514.6|94489.6|94514.6|94489.6|94504.2|94479.2|42
1643377880000|2022-01-28 13:51:20|94513.2|94488.2|94516.2|94491.2|94522.2|94497.2|94512.6|94487.6|54
1643377890000|2022-01-28 13:51:30|94516.9|94491.9|94524.3|94499.3|94525.6|94500.6|94516.6|94491.6|61
1643377900000|2022-01-28 13:51:40|94523.6|94498.6|94519.8|94494.8|94525.1|94500.1|94518.9|94493.9|53
1643377910000|2022-01-28 13:51:50|94519.7|94494.7|94520.2|94495.2|94522|94497|94515.4|94490.4|56
1643377920000|2022-01-28 13:52:00|94519.7|94494.7|94516.4|94491.4|94522.7|94497.7|94515.7|94490.7|67
1643377930000|2022-01-28 13:52:10|94515.8|94490.8|94518.1|94493.1|94518.1|94493.1|94509.3|94484.3|64
1643377940000|2022-01-28 13:52:20|94520.6|94495.6|94515.2|94490.2|94523.3|94498.3|94512.5|94487.5|61
1643377950000|2022-01-28 13:52:30|94514.1|94489.1|94504.1|94479.1|94514.1|94489.1|94503.1|94478.1|58
1643377960000|2022-01-28 13:52:40|94504.6|94479.6|94509.4|94484.4|94509.4|94484.4|94503.1|94478.1|61
1643377970000|2022-01-28 13:52:50|94509.5|94484.5|94505|94480|94511|94486|94503.1|94478.1|58
1643377980000|2022-01-28 13:53:00|94504.4|94479.4|94508|94483|94511.1|94486.1|94503.2|94478.2|58
1643377990000|2022-01-28 13:53:10|94507.8|94482.8|94493.4|94468.4|94507.8|94482.8|94491.9|94466.9|58
1643378000000|2022-01-28 13:53:20|94493.7|94468.7|94503.9|94478.9|94504.3|94479.3|94493.4|94468.4|57
1643378010000|2022-01-28 13:53:30|94503.4|94478.4|94492.1|94467.1|94503.7|94478.7|94492.1|94467.1|53
1643378020000|2022-01-28 13:53:40|94490.9|94465.9|94499.6|94474.6|94499.9|94474.9|94484.1|94459.1|56
1643378030000|2022-01-28 13:53:50|94498.7|94473.7|94499.2|94474.2|94499.5|94474.5|94490.8|94465.8|50
1643378040000|2022-01-28 13:54:00|94497.6|94472.6|94487.8|94462.8|94500.3|94475.3|94487.8|94462.8|67
1643378050000|2022-01-28 13:54:10|94488|94463|94491.7|94466.7|94491.7|94466.7|94484.2|94459.2|51
1643378060000|2022-01-28 13:54:20|94487.4|94462.4|94475.6|94450.6|94487.4|94462.4|94473.2|94448.2|59
1643378070000|2022-01-28 13:54:30|94475.4|94450.4|94472.3|94447.3|94476.3|94451.3|94467.8|94442.8|61
1643378080000|2022-01-28 13:54:40|94470.9|94445.9|94474.2|94449.2|94474.6|94449.6|94467.4|94442.4|49
1643378090000|2022-01-28 13:54:50|94474.5|94449.5|94468.6|94443.6|94474.7|94449.7|94468.4|94443.4|51
1643378100000|2022-01-28 13:55:00|94468.7|94443.7|94465.3|94440.3|94473|94448|94464.6|94439.6|65
1643378110000|2022-01-28 13:55:10|94466.1|94441.1|94465.3|94440.3|94467.5|94442.5|94461.8|94436.8|56
1643378120000|2022-01-28 13:55:20|94465.1|94440.1|94465.3|94440.3|94470.9|94445.9|94461.6|94436.6|56
1643378130000|2022-01-28 13:55:30|94463.9|94438.9|94469.1|94444.1|94469.3|94444.3|94460.6|94435.6|59
1643378140000|2022-01-28 13:55:40|94468.7|94443.7|94464.8|94439.8|94468.7|94443.7|94458.7|94433.7|62
1643378150000|2022-01-28 13:55:50|94464.6|94439.6|94455.9|94430.9|94465|94440|94451.8|94426.8|62
1643378160000|2022-01-28 13:56:00|94456.5|94431.5|94459|94434|94462.7|94437.7|94456.4|94431.4|50
1643378170000|2022-01-28 13:56:10|94459.6|94434.6|94460|94435|94461.3|94436.3|94456.7|94431.7|51
1643378180000|2022-01-28 13:56:20|94460.2|94435.2|94457.4|94432.4|94462.9|94437.9|94451.2|94426.2|67
1643378190000|2022-01-28 13:56:30|94455|94430|94453.8|94428.8|94461.1|94436.1|94452.8|94427.8|59
1643378200000|2022-01-28 13:56:40|94454.6|94429.6|94453.8|94428.8|94460.4|94435.4|94450|94425|60
1643378210000|2022-01-28 13:56:50|94454.4|94429.4|94468.5|94443.5|94469.6|94444.6|94450.5|94425.5|57
1643378220000|2022-01-28 13:57:00|94466.5|94441.5|94474.9|94449.9|94480.1|94455.1|94466.1|94441.1|56
1643378230000|2022-01-28 13:57:10|94475.4|94450.4|94458|94433|94475.4|94450.4|94457.3|94432.3|57
1643378240000|2022-01-28 13:57:20|94458.2|94433.2|94434.1|94409.1|94465.6|94440.6|94434.1|94409.1|61
1643378250000|2022-01-28 13:57:30|94435.3|94410.3|94418|94393|94435.3|94410.3|94412.5|94387.5|67
1643378260000|2022-01-28 13:57:40|94417.1|94392.1|94419.5|94394.5|94424.9|94399.9|94416.7|94391.7|60
1643378270000|2022-01-28 13:57:50|94420.1|94395.1|94413.3|94388.3|94420.2|94395.2|94412.5|94387.5|52
1643378280000|2022-01-28 13:58:00|94413|94388|94410.8|94385.8|94416.8|94391.8|94409.9|94384.9|65
1643378290000|2022-01-28 13:58:10|94411|94386|94410.6|94385.6|94415.7|94390.7|94409.4|94384.4|55
1643378300000|2022-01-28 13:58:20|94410.3|94385.3|94410.2|94385.2|94414|94389|94407.1|94382.1|59
1643378310000|2022-01-28 13:58:30|94409.8|94384.8|94417.4|94392.4|94422|94397|94408.7|94383.7|59
1643378320000|2022-01-28 13:58:40|94416.8|94391.8|94434.1|94409.1|94437.1|94412.1|94416.7|94391.7|57
1643378330000|2022-01-28 13:58:50|94435.1|94410.1|94422.3|94397.3|94435.1|94410.1|94421.6|94396.6|58
1643378340000|2022-01-28 13:59:00|94423.1|94398.1|94443.2|94418.2|94449.5|94424.5|94421.2|94396.2|66
1643378350000|2022-01-28 13:59:10|94431.8|94406.8|94414.7|94389.7|94435.3|94410.3|94412.1|94387.1|71
1643378360000|2022-01-28 13:59:20|94415.1|94390.1|94411.1|94386.1|94415.5|94390.5|94408.5|94383.5|58
1643378370000|2022-01-28 13:59:30|94410.8|94385.8|94401.1|94376.1|94410.8|94385.8|94400.9|94375.9|60
1643378380000|2022-01-28 13:59:40|94401.2|94376.2|94401.2|94376.2|94401.4|94376.4|94385.1|94360.1|69
1643378390000|2022-01-28 13:59:50|94401.7|94376.7|94390.7|94365.7|94402.8|94377.8|94390.6|94365.6|69
1643378400000|2022-01-28 14:00:00|94390.1|94365.1|94406.5|94381.5|94415|94390|94390.1|94365.1|67
1643378410000|2022-01-28 14:00:10|94406.8|94381.8|94405.5|94380.5|94407.9|94382.9|94405.1|94380.1|51
1643378420000|2022-01-28 14:00:20|94405.6|94380.6|94394.4|94369.4|94432.3|94407.3|94394.2|94369.2|69
1643378430000|2022-01-28 14:00:30|94393.7|94368.7|94397.6|94372.6|94398.1|94373.1|94391.3|94366.3|52
1643378440000|2022-01-28 14:00:40|94397|94372|94400.5|94375.5|94405.8|94380.8|94395.8|94370.8|47
1643378450000|2022-01-28 14:00:50|94399.7|94374.7|94406.9|94381.9|94409.5|94384.5|94398.8|94373.8|60
1643378460000|2022-01-28 14:01:00|94405.2|94380.2|94390.9|94365.9|94405.6|94380.6|94390.2|94365.2|59
1643378470000|2022-01-28 14:01:10|94390.8|94365.8|94380.7|94355.7|94391.8|94366.8|94375|94350|69
1643378480000|2022-01-28 14:01:20|94380.3|94355.3|94351.6|94326.6|94380.3|94355.3|94351.4|94326.4|63
1643378490000|2022-01-28 14:01:30|94352.4|94327.4|94370|94345|94372.4|94347.4|94349.1|94324.1|66
1643378500000|2022-01-28 14:01:40|94371.4|94346.4|94390.3|94365.3|94391.9|94366.9|94370.3|94345.3|70
1643378510000|2022-01-28 14:01:50|94389.9|94364.9|94383|94358|94389.9|94364.9|94382|94357|35
1643378520000|2022-01-28 14:02:00|94383.1|94358.1|94398.9|94373.9|94399.2|94374.2|94382.2|94357.2|55
1643378530000|2022-01-28 14:02:10|94399.1|94374.1|94392.3|94367.3|94406|94381|94383.9|94358.9|71
1643378540000|2022-01-28 14:02:20|94391.9|94366.9|94397|94372|94397|94372|94387.6|94362.6|60
1643378550000|2022-01-28 14:02:30|94396.8|94371.8|94419.7|94394.7|94420.1|94395.1|94396.6|94371.6|64
1643378560000|2022-01-28 14:02:40|94419.8|94394.8|94436.4|94411.4|94436.5|94411.5|94419.8|94394.8|56
1643378570000|2022-01-28 14:02:50|94436.8|94411.8|94436.2|94411.2|94439.9|94414.9|94430.1|94405.1|58
1643378580000|2022-01-28 14:03:00|94436.1|94411.1|94436.7|94411.7|94437|94412|94423.7|94398.7|57
1643378590000|2022-01-28 14:03:10|94438.5|94413.5|94446.5|94421.5|94446.6|94421.6|94437.1|94412.1|56
1643378600000|2022-01-28 14:03:20|94446.4|94421.4|94428.5|94403.5|94447.4|94422.4|94428.5|94403.5|56
1643378610000|2022-01-28 14:03:30|94427.8|94402.8|94432.7|94407.7|94432.9|94407.9|94427|94402|55
1643378620000|2022-01-28 14:03:40|94432.8|94407.8|94445.6|94420.6|94445.6|94420.6|94429.4|94404.4|57
1643378630000|2022-01-28 14:03:50|94444.3|94419.3|94422.6|94397.6|94448.3|94423.3|94419.3|94394.3|62
1643378640000|2022-01-28 14:04:00|94422.9|94397.9|94428.3|94403.3|94428.7|94403.7|94418.9|94393.9|57
1643378650000|2022-01-28 14:04:10|94428.2|94403.2|94418.9|94393.9|94430|94405|94418.6|94393.6|53
1643378660000|2022-01-28 14:04:20|94418.8|94393.8|94419.3|94394.3|94419.7|94394.7|94413.4|94388.4|56
1643378670000|2022-01-28 14:04:30|94418.8|94393.8|94435.2|94410.2|94437.3|94412.3|94413.8|94388.8|62
1643378680000|2022-01-28 14:04:40|94433.9|94408.9|94432.8|94407.8|94436.4|94411.4|94422.9|94397.9|67
1643378690000|2022-01-28 14:04:50|94433.1|94408.1|94426.2|94401.2|94435.9|94410.9|94426.2|94401.2|54
1643378700000|2022-01-28 14:05:00|94426.1|94401.1|94436.4|94411.4|94437.1|94412.1|94423.8|94398.8|64
1643378710000|2022-01-28 14:05:10|94432.4|94407.4|94420.5|94395.5|94432.4|94407.4|94418.9|94393.9|63
1643378720000|2022-01-28 14:05:20|94420.6|94395.6|94420.8|94395.8|94423|94398|94410.7|94385.7|68
1643378730000|2022-01-28 14:05:30|94420.3|94395.3|94436|94411|94436.1|94411.1|94420.2|94395.2|64
1643378740000|2022-01-28 14:05:40|94436.9|94411.9|94437.1|94412.1|94437.8|94412.8|94434.8|94409.8|44
1643378750000|2022-01-28 14:05:50|94437.2|94412.2|94434.7|94409.7|94439.3|94414.3|94434.7|94409.7|50
1643378760000|2022-01-28 14:06:00|94436.1|94411.1|94440|94415|94441.2|94416.2|94433.7|94408.7|55
1643378770000|2022-01-28 14:06:10|94439.4|94414.4|94441.1|94416.1|94448.1|94423.1|94439.4|94414.4|68
1643378780000|2022-01-28 14:06:20|94441.2|94416.2|94438.4|94413.4|94445.8|94420.8|94436.9|94411.9|68
1643378790000|2022-01-28 14:06:30|94439.8|94414.8|94447.9|94422.9|94449.4|94424.4|94439.7|94414.7|53
1643378800000|2022-01-28 14:06:40|94448.2|94423.2|94443.1|94418.1|94451.4|94426.4|94439.1|94414.1|51
1643378810000|2022-01-28 14:06:50|94443.2|94418.2|94431.3|94406.3|94443.6|94418.6|94428.8|94403.8|65
1643378820000|2022-01-28 14:07:00|94431.5|94406.5|94434.7|94409.7|94439|94414|94429|94404|56
1643378830000|2022-01-28 14:07:10|94434.8|94409.8|94420.2|94395.2|94438.1|94413.1|94418.6|94393.6|69
1643378840000|2022-01-28 14:07:20|94420.3|94395.3|94430.1|94405.1|94435.4|94410.4|94410.1|94385.1|61
1643378850000|2022-01-28 14:07:30|94424.8|94399.8|94423.6|94398.6|94426.6|94401.6|94416.8|94391.8|64
1643378860000|2022-01-28 14:07:40|94422.9|94397.9|94453.8|94428.8|94454.5|94429.5|94422.6|94397.6|70
1643378870000|2022-01-28 14:07:50|94451.9|94426.9|94458.1|94433.1|94462.8|94437.8|94451.9|94426.9|57
1643378880000|2022-01-28 14:08:00|94457.8|94432.8|94453.5|94428.5|94459.1|94434.1|94452.1|94427.1|53
1643378890000|2022-01-28 14:08:10|94454.1|94429.1|94451.4|94426.4|94455.6|94430.6|94451.1|94426.1|52
1643378900000|2022-01-28 14:08:20|94453|94428|94452.6|94427.6|94454|94429|94451.9|94426.9|41
1643378910000|2022-01-28 14:08:30|94452.9|94427.9|94454.4|94429.4|94458.8|94433.8|94452.3|94427.3|55
1643378920000|2022-01-28 14:08:40|94454.3|94429.3|94458.2|94433.2|94459.2|94434.2|94453.7|94428.7|47
1643378930000|2022-01-28 14:08:50|94457.8|94432.8|94460.3|94435.3|94460.4|94435.4|94453.5|94428.5|50
1643378940000|2022-01-28 14:09:00|94460.6|94435.6|94462|94437|94463.8|94438.8|94459.9|94434.9|40
1643378950000|2022-01-28 14:09:10|94461.9|94436.9|94469.4|94444.4|94469.6|94444.6|94461.9|94436.9|35
1643378960000|2022-01-28 14:09:20|94469.5|94444.5|94466.3|94441.3|94470.6|94445.6|94462.8|94437.8|53
1643378970000|2022-01-28 14:09:30|94466.7|94441.7|94465.8|94440.8|94467.5|94442.5|94464.3|94439.3|50
1643378980000|2022-01-28 14:09:40|94465.9|94440.9|94461.4|94436.4|94468.3|94443.3|94460.5|94435.5|58
1643378990000|2022-01-28 14:09:50|94461.7|94436.7|94464.2|94439.2|94467.8|94442.8|94460.9|94435.9|60
1643379000000|2022-01-28 14:10:00|94463.9|94438.9|94459.8|94434.8|94463.9|94438.9|94458.9|94433.9|47
1643379010000|2022-01-28 14:10:10|94459.5|94434.5|94441.6|94416.6|94462.6|94437.6|94436.6|94411.6|54
1643379020000|2022-01-28 14:10:20|94442.8|94417.8|94444.6|94419.6|94450.1|94425.1|94440.5|94415.5|60
1643379030000|2022-01-28 14:10:30|94445.4|94420.4|94447.5|94422.5|94447.6|94422.6|94439.3|94414.3|57
1643379040000|2022-01-28 14:10:40|94447|94422|94436|94411|94447.2|94422.2|94435.3|94410.3|55
1643379050000|2022-01-28 14:10:50|94436.9|94411.9|94436.4|94411.4|94440.3|94415.3|94435.2|94410.2|43
1643379060000|2022-01-28 14:11:00|94436.7|94411.7|94440.1|94415.1|94441.7|94416.7|94436.4|94411.4|50
1643379070000|2022-01-28 14:11:10|94439.5|94414.5|94444.6|94419.6|94445.3|94420.3|94435.9|94410.9|61
1643379080000|2022-01-28 14:11:20|94444.7|94419.7|94446.9|94421.9|94450.5|94425.5|94444.7|94419.7|60
1643379090000|2022-01-28 14:11:30|94447.1|94422.1|94441.9|94416.9|94448.4|94423.4|94439.2|94414.2|59
1643379100000|2022-01-28 14:11:40|94441.6|94416.6|94445.4|94420.4|94446.4|94421.4|94439|94414|40
1643379110000|2022-01-28 14:11:50|94445.3|94420.3|94445.6|94420.6|94446.6|94421.6|94445|94420|29
1643379120000|2022-01-28 14:12:00|94446|94421|94475.7|94450.7|94477.1|94452.1|94445.9|94420.9|65
1643379130000|2022-01-28 14:12:10|94475.9|94450.9|94481.8|94456.8|94482.1|94457.1|94473.4|94448.4|58
1643379140000|2022-01-28 14:12:20|94481.2|94456.2|94491.8|94466.8|94492.1|94467.1|94481.2|94456.2|57
1643379150000|2022-01-28 14:12:30|94491.9|94466.9|94483.4|94458.4|94491.9|94466.9|94479.6|94454.6|72
1643379160000|2022-01-28 14:12:40|94483.5|94458.5|94480.2|94455.2|94485.1|94460.1|94477.9|94452.9|58
1643379170000|2022-01-28 14:12:50|94480.1|94455.1|94488.7|94463.7|94494.8|94469.8|94479.2|94454.2|58
1643379180000|2022-01-28 14:13:00|94489|94464|94491.4|94466.4|94493|94468|94483.9|94458.9|68
1643379190000|2022-01-28 14:13:10|94490.9|94465.9|94486.2|94461.2|94494.2|94469.2|94485.8|94460.8|45
1643379200000|2022-01-28 14:13:20|94486.3|94461.3|94479.7|94454.7|94487.4|94462.4|94478.1|94453.1|62
1643379210000|2022-01-28 14:13:30|94479.8|94454.8|94487.7|94462.7|94487.7|94462.7|94478.9|94453.9|49
1643379220000|2022-01-28 14:13:40|94487.3|94462.3|94502.3|94477.3|94502.3|94477.3|94486.3|94461.3|52
1643379230000|2022-01-28 14:13:50|94501.6|94476.6|94519.7|94494.7|94519.7|94494.7|94501.3|94476.3|54
1643379240000|2022-01-28 14:14:00|94519.1|94494.1|94529.5|94504.5|94529.5|94504.5|94518.3|94493.3|58
1643379250000|2022-01-28 14:14:10|94529.4|94504.4|94532.1|94507.1|94532.1|94507.1|94526.1|94501.1|52
1643379260000|2022-01-28 14:14:20|94529.2|94504.2|94528.8|94503.8|94529.4|94504.4|94528.1|94503.1|34
1643379270000|2022-01-28 14:14:30|94528.6|94503.6|94531.3|94506.3|94534.2|94509.2|94523.6|94498.6|55
1643379280000|2022-01-28 14:14:40|94531.4|94506.4|94534.1|94509.1|94534.3|94509.3|94530.7|94505.7|41
1643379290000|2022-01-28 14:14:50|94534|94509|94545|94520|94547.1|94522.1|94534|94509|53
1643379300000|2022-01-28 14:15:00|94545.2|94520.2|94550.4|94525.4|94560|94535|94543.1|94518.1|62
1643379310000|2022-01-28 14:15:10|94552.6|94527.6|94549.1|94524.1|94555.8|94530.8|94548.5|94523.5|45
1643379320000|2022-01-28 14:15:20|94548.9|94523.9|94526|94501|94554.3|94529.3|94524.2|94499.2|58
1643379330000|2022-01-28 14:15:30|94525.3|94500.3|94519.1|94494.1|94527.4|94502.4|94519.1|94494.1|50
1643379340000|2022-01-28 14:15:40|94519.4|94494.4|94520.1|94495.1|94520.8|94495.8|94514.2|94489.2|53
1643379350000|2022-01-28 14:15:50|94520.9|94495.9|94511.9|94486.9|94520.9|94495.9|94511.9|94486.9|46
1643379360000|2022-01-28 14:16:00|94511.6|94486.6|94509.6|94484.6|94516.7|94491.7|94506.2|94481.2|64
1643379370000|2022-01-28 14:16:10|94510.2|94485.2|94502.6|94477.6|94510.9|94485.9|94501.9|94476.9|61
1643379380000|2022-01-28 14:16:20|94503.9|94478.9|94510.3|94485.3|94513.8|94488.8|94503.4|94478.4|42
1643379390000|2022-01-28 14:16:30|94510.5|94485.5|94518.2|94493.2|94519.8|94494.8|94509.9|94484.9|51
1643379400000|2022-01-28 14:16:40|94517.7|94492.7|94515.2|94490.2|94517.7|94492.7|94514.6|94489.6|49
1643379410000|2022-01-28 14:16:50|94515.1|94490.1|94517.4|94492.4|94517.9|94492.9|94510.3|94485.3|45
1643379420000|2022-01-28 14:17:00|94515|94490|94522.4|94497.4|94524.8|94499.8|94513.9|94488.9|62
1643379430000|2022-01-28 14:17:10|94522.3|94497.3|94515.2|94490.2|94524.7|94499.7|94515.1|94490.1|57
1643379440000|2022-01-28 14:17:20|94517.8|94492.8|94508.4|94483.4|94527|94502|94508.4|94483.4|64
1643379450000|2022-01-28 14:17:30|94508.8|94483.8|94517.7|94492.7|94517.7|94492.7|94508.8|94483.8|44
1643379460000|2022-01-28 14:17:40|94517.6|94492.6|94527.5|94502.5|94531.6|94506.6|94516.3|94491.3|54
1643379470000|2022-01-28 14:17:50|94527.4|94502.4|94520.2|94495.2|94528.6|94503.6|94518.6|94493.6|57
1643379480000|2022-01-28 14:18:00|94520.3|94495.3|94520.3|94495.3|94524.8|94499.8|94519.9|94494.9|48
1643379490000|2022-01-28 14:18:10|94519.9|94494.9|94530.3|94505.3|94531.6|94506.6|94519.5|94494.5|36
1643379500000|2022-01-28 14:18:20|94530|94505|94534.9|94509.9|94536.6|94511.6|94530|94505|58
1643379510000|2022-01-28 14:18:30|94535.6|94510.6|94529.9|94504.9|94535.6|94510.6|94529.5|94504.5|51
1643379520000|2022-01-28 14:18:40|94529.8|94504.8|94538.1|94513.1|94538.8|94513.8|94529.8|94504.8|35
1643379530000|2022-01-28 14:18:50|94538.2|94513.2|94542.7|94517.7|94543.2|94518.2|94537.6|94512.6|48
1643379540000|2022-01-28 14:19:00|94542.6|94517.6|94540.6|94515.6|94544.8|94519.8|94537.4|94512.4|49
1643379550000|2022-01-28 14:19:10|94539.5|94514.5|94543.8|94518.8|94544.3|94519.3|94539.5|94514.5|44
1643379560000|2022-01-28 14:19:20|94543.5|94518.5|94547.1|94522.1|94549.9|94524.9|94543.5|94518.5|43
1643379570000|2022-01-28 14:19:30|94547.2|94522.2|94557.2|94532.2|94557.2|94532.2|94547.2|94522.2|52
1643379580000|2022-01-28 14:19:40|94557.3|94532.3|94551.7|94526.7|94557.7|94532.7|94542.8|94517.8|60
1643379590000|2022-01-28 14:19:50|94550.8|94525.8|94551.5|94526.5|94556.9|94531.9|94550.8|94525.8|57
1643379600000|2022-01-28 14:20:00|94552.4|94527.4|94555.1|94530.1|94556.1|94531.1|94549.2|94524.2|54
1643379610000|2022-01-28 14:20:10|94555|94530|94563.6|94538.6|94566.7|94541.7|94554.8|94529.8|57
1643379620000|2022-01-28 14:20:20|94563.2|94538.2|94562.6|94537.6|94567.4|94542.4|94562.1|94537.1|54
1643379630000|2022-01-28 14:20:30|94563.1|94538.1|94560.3|94535.3|94565.4|94540.4|94559.4|94534.4|60
1643379640000|2022-01-28 14:20:40|94560.4|94535.4|94554.9|94529.9|94560.9|94535.9|94552.4|94527.4|54
1643379650000|2022-01-28 14:20:50|94555.4|94530.4|94549.5|94524.5|94555.4|94530.4|94546.9|94521.9|41
1643379660000|2022-01-28 14:21:00|94549.6|94524.6|94555.3|94530.3|94556.6|94531.6|94549.4|94524.4|44
1643379670000|2022-01-28 14:21:10|94555.9|94530.9|94564.7|94539.7|94567.6|94542.6|94555.8|94530.8|50
1643379680000|2022-01-28 14:21:20|94564.5|94539.5|94570.4|94545.4|94572.8|94547.8|94564.2|94539.2|50
1643379690000|2022-01-28 14:21:30|94570.2|94545.2|94572|94547|94577.6|94552.6|94569.6|94544.6|47
1643379700000|2022-01-28 14:21:40|94571.5|94546.5|94566.2|94541.2|94572.4|94547.4|94562|94537|55
1643379710000|2022-01-28 14:21:50|94567|94542|94560.6|94535.6|94567|94542|94559.6|94534.6|45
1643379720000|2022-01-28 14:22:00|94560.3|94535.3|94552.1|94527.1|94560.6|94535.6|94552.1|94527.1|46
1643379730000|2022-01-28 14:22:10|94551.8|94526.8|94551.1|94526.1|94554|94529|94543.6|94518.6|55
1643379740000|2022-01-28 14:22:20|94550.5|94525.5|94548.1|94523.1|94550.6|94525.6|94546|94521|54
1643379750000|2022-01-28 14:22:30|94548.6|94523.6|94553.5|94528.5|94554.7|94529.7|94548.2|94523.2|40
1643379760000|2022-01-28 14:22:40|94553.7|94528.7|94543.1|94518.1|94555.3|94530.3|94533.9|94508.9|64
1643379770000|2022-01-28 14:22:50|94542.7|94517.7|94533.2|94508.2|94542.9|94517.9|94530.6|94505.6|60
1643379780000|2022-01-28 14:23:00|94532.9|94507.9|94534.5|94509.5|94535.7|94510.7|94529.3|94504.3|49
1643379790000|2022-01-28 14:23:10|94534.2|94509.2|94535.2|94510.2|94537.3|94512.3|94525.7|94500.7|55
1643379800000|2022-01-28 14:23:20|94534.9|94509.9|94539.2|94514.2|94539.4|94514.4|94532.4|94507.4|56
1643379810000|2022-01-28 14:23:30|94540.7|94515.7|94541.8|94516.8|94547|94522|94534.4|94509.4|63
1643379820000|2022-01-28 14:23:40|94542|94517|94543.4|94518.4|94547.6|94522.6|94542|94517|62
1643379830000|2022-01-28 14:23:50|94543|94518|94553.5|94528.5|94554.5|94529.5|94537.7|94512.7|65
1643379840000|2022-01-28 14:24:00|94555.1|94530.1|94566.7|94541.7|94566.7|94541.7|94555.1|94530.1|61
1643379850000|2022-01-28 14:24:10|94565.9|94540.9|94574.1|94549.1|94577.3|94552.3|94565.4|94540.4|60
1643379860000|2022-01-28 14:24:20|94573.2|94548.2|94570.8|94545.8|94573.5|94548.5|94570.1|94545.1|51
1643379870000|2022-01-28 14:24:30|94571.4|94546.4|94561.7|94536.7|94573.2|94548.2|94561.3|94536.3|54
1643379880000|2022-01-28 14:24:40|94561.4|94536.4|94567.8|94542.8|94567.8|94542.8|94557.6|94532.6|62
1643379890000|2022-01-28 14:24:50|94567.5|94542.5|94580.4|94555.4|94580.4|94555.4|94566.5|94541.5|51
1643379900000|2022-01-28 14:25:00|94579.8|94554.8|94576.6|94551.6|94582.1|94557.1|94576.3|94551.3|51
1643379910000|2022-01-28 14:25:10|94576.5|94551.5|94574.7|94549.7|94577|94552|94570.7|94545.7|56
1643379920000|2022-01-28 14:25:20|94574.2|94549.2|94566.7|94541.7|94575.4|94550.4|94565.7|94540.7|55
1643379930000|2022-01-28 14:25:30|94566.5|94541.5|94574|94549|94574|94549|94565.8|94540.8|50
1643379940000|2022-01-28 14:25:40|94573.2|94548.2|94565.5|94540.5|94579|94554|94564|94539|54
1643379950000|2022-01-28 14:25:50|94565.2|94540.2|94569.8|94544.8|94573.7|94548.7|94563.8|94538.8|47
1643379960000|2022-01-28 14:26:00|94570.9|94545.9|94566.6|94541.6|94573.1|94548.1|94566.6|94541.6|59
1643379970000|2022-01-28 14:26:10|94567|94542|94564.7|94539.7|94568.9|94543.9|94561.6|94536.6|58
1643379980000|2022-01-28 14:26:20|94563.7|94538.7|94561.8|94536.8|94565|94540|94561.6|94536.6|43
1643379990000|2022-01-28 14:26:30|94561.3|94536.3|94561.6|94536.6|94563.9|94538.9|94559.8|94534.8|42
1643380000000|2022-01-28 14:26:40|94561.7|94536.7|94555.2|94530.2|94563.2|94538.2|94550.8|94525.8|59
1643380010000|2022-01-28 14:26:50|94555.3|94530.3|94552.5|94527.5|94557.9|94532.9|94552.2|94527.2|42
1643380020000|2022-01-28 14:27:00|94554|94529|94571.3|94546.3|94571.3|94546.3|94553.6|94528.6|58
1643380030000|2022-01-28 14:27:10|94570.2|94545.2|94574.3|94549.3|94577.3|94552.3|94569.2|94544.2|55
1643380040000|2022-01-28 14:27:20|94574|94549|94577.8|94552.8|94578|94553|94573.3|94548.3|39
1643380050000|2022-01-28 14:27:30|94577.3|94552.3|94578.6|94553.6|94581.5|94556.5|94574.2|94549.2|51
1643380060000|2022-01-28 14:27:40|94578.4|94553.4|94568.9|94543.9|94579.7|94554.7|94567.8|94542.8|50
1643380070000|2022-01-28 14:27:50|94569|94544|94554.4|94529.4|94569|94544|94552.2|94527.2|65
1643380080000|2022-01-28 14:28:00|94554.8|94529.8|94554.2|94529.2|94559.8|94534.8|94553.9|94528.9|46
1643380090000|2022-01-28 14:28:10|94553.9|94528.9|94551.7|94526.7|94554.2|94529.2|94546.6|94521.6|48
1643380100000|2022-01-28 14:28:20|94551.5|94526.5|94548.4|94523.4|94552.1|94527.1|94546.6|94521.6|53
1643380110000|2022-01-28 14:28:30|94548.5|94523.5|94543|94518|94549.9|94524.9|94542.2|94517.2|54
1643380120000|2022-01-28 14:28:40|94543.6|94518.6|94542.4|94517.4|94548.4|94523.4|94541.3|94516.3|49
1643380130000|2022-01-28 14:28:50|94542.2|94517.2|94545.8|94520.8|94546.1|94521.1|94541|94516|43
1643380140000|2022-01-28 14:29:00|94545.5|94520.5|94546.3|94521.3|94554.8|94529.8|94544.7|94519.7|50
1643380150000|2022-01-28 14:29:10|94545.1|94520.1|94540.9|94515.9|94549.1|94524.1|94536.9|94511.9|48
1643380160000|2022-01-28 14:29:20|94541.1|94516.1|94536.2|94511.2|94541.4|94516.4|94533.4|94508.4|38
1643380170000|2022-01-28 14:29:30|94536.4|94511.4|94529.6|94504.6|94537.8|94512.8|94528.5|94503.5|59
1643380180000|2022-01-28 14:29:40|94529.8|94504.8|94527|94502|94531.8|94506.8|94526.4|94501.4|50
1643380190000|2022-01-28 14:29:50|94526.8|94501.8|94527|94502|94530.5|94505.5|94525.5|94500.5|54
1643380200000|2022-01-28 14:30:00|94522.8|94497.8|94525.1|94500.1|94529.5|94504.5|94522.8|94497.8|67
1643380210000|2022-01-28 14:30:10|94524.9|94499.9|94521.9|94496.9|94529.4|94504.4|94520|94495|64
1643380220000|2022-01-28 14:30:20|94521|94496|94515.6|94490.6|94526.5|94501.5|94513.3|94488.3|67
1643380230000|2022-01-28 14:30:30|94519.4|94494.4|94516.9|94491.9|94519.5|94494.5|94509.5|94484.5|69
1643380240000|2022-01-28 14:30:40|94516.7|94491.7|94521.6|94496.6|94530.3|94505.3|94516.7|94491.7|70
1643380250000|2022-01-28 14:30:50|94521.8|94496.8|94518.2|94493.2|94530.7|94505.7|94518.1|94493.1|48
1643380260000|2022-01-28 14:31:00|94515.1|94490.1|94524.8|94499.8|94533.8|94508.8|94514|94489|71
1643380270000|2022-01-28 14:31:10|94524.9|94499.9|94532.2|94507.2|94533.7|94508.7|94524.9|94499.9|67
1643380280000|2022-01-28 14:31:20|94534.2|94509.2|94502.6|94477.6|94534.2|94509.2|94498.1|94473.1|65
1643380290000|2022-01-28 14:31:30|94502.9|94477.9|94549.4|94524.4|94549.4|94524.4|94502.9|94477.9|64
1643380300000|2022-01-28 14:31:40|94550.3|94525.3|94553.1|94528.1|94555.1|94530.1|94541.8|94516.8|62
1643380310000|2022-01-28 14:31:50|94552|94527|94558.1|94533.1|94559.6|94534.6|94552|94527|59
1643380320000|2022-01-28 14:32:00|94558.7|94533.7|94559.6|94534.6|94562.6|94537.6|94558.6|94533.6|53
1643380330000|2022-01-28 14:32:10|94561.1|94536.1|94598.7|94573.7|94599.5|94574.5|94560.8|94535.8|68
1643380340000|2022-01-28 14:32:20|94598.9|94573.9|94592.8|94567.8|94599.2|94574.2|94591.6|94566.6|59
1643380350000|2022-01-28 14:32:30|94592.7|94567.7|94602.9|94577.9|94603.7|94578.7|94591.7|94566.7|65
1643380360000|2022-01-28 14:32:40|94602.8|94577.8|94607.8|94582.8|94610.7|94585.7|94602.4|94577.4|58
1643380370000|2022-01-28 14:32:50|94607.7|94582.7|94617|94592|94620|94595|94607.5|94582.5|68
1643380380000|2022-01-28 14:33:00|94619.4|94594.4|94605.8|94580.8|94619.4|94594.4|94599.9|94574.9|76
1643380390000|2022-01-28 14:33:10|94604.9|94579.9|94600.7|94575.7|94608.8|94583.8|94600|94575|64
1643380400000|2022-01-28 14:33:20|94602|94577|94595.5|94570.5|94602.2|94577.2|94593.6|94568.6|63
1643380410000|2022-01-28 14:33:30|94595.2|94570.2|94595.2|94570.2|94599.4|94574.4|94591.9|94566.9|58
1643380420000|2022-01-28 14:33:40|94598.6|94573.6|94590.6|94565.6|94598.6|94573.6|94590.6|94565.6|57
1643380430000|2022-01-28 14:33:50|94589.1|94564.1|94588.9|94563.9|94591.6|94566.6|94588.6|94563.6|40
1643380440000|2022-01-28 14:34:00|94589.6|94564.6|94577.1|94552.1|94589.6|94564.6|94575.5|94550.5|63
1643380450000|2022-01-28 14:34:10|94577|94552|94563.7|94538.7|94579.4|94554.4|94563.5|94538.5|53
1643380460000|2022-01-28 14:34:20|94563.9|94538.9|94560|94535|94565.3|94540.3|94560|94535|54
1643380470000|2022-01-28 14:34:30|94560.2|94535.2|94554.8|94529.8|94560.2|94535.2|94552.5|94527.5|63
1643380480000|2022-01-28 14:34:40|94555|94530|94555.7|94530.7|94556.7|94531.7|94553.3|94528.3|44
1643380490000|2022-01-28 14:34:50|94555.8|94530.8|94557|94532|94557.8|94532.8|94554|94529|56
1643380500000|2022-01-28 14:35:00|94556.8|94531.8|94550.4|94525.4|94558.2|94533.2|94550.4|94525.4|57
1643380510000|2022-01-28 14:35:10|94550.2|94525.2|94544.2|94519.2|94550.6|94525.6|94540.8|94515.8|67
1643380520000|2022-01-28 14:35:20|94543.9|94518.9|94559.3|94534.3|94559.5|94534.5|94541.8|94516.8|59
1643380530000|2022-01-28 14:35:30|94559.6|94534.6|94563.5|94538.5|94567.5|94542.5|94557.1|94532.1|63
1643380540000|2022-01-28 14:35:40|94563.7|94538.7|94571.5|94546.5|94575.9|94550.9|94562.9|94537.9|57
1643380550000|2022-01-28 14:35:50|94572.2|94547.2|94589.7|94564.7|94593.5|94568.5|94571.8|94546.8|75
1643380560000|2022-01-28 14:36:00|94589|94564|94578.8|94553.8|94611.4|94586.4|94577.1|94552.1|74
1643380570000|2022-01-28 14:36:10|94578.9|94553.9|94588.3|94563.3|94601.9|94576.9|94578.1|94553.1|62
1643380580000|2022-01-28 14:36:20|94586.9|94561.9|94573.9|94548.9|94590.3|94565.3|94570.3|94545.3|61
1643380590000|2022-01-28 14:36:30|94574|94549|94572.8|94547.8|94579.8|94554.8|94563.8|94538.8|68
1643380600000|2022-01-28 14:36:40|94571.1|94546.1|94583.8|94558.8|94593|94568|94571.1|94546.1|72
1643380610000|2022-01-28 14:36:50|94584.2|94559.2|94587|94562|94589.1|94564.1|94578.6|94553.6|54
1643380620000|2022-01-28 14:37:00|94585.9|94560.9|94574.5|94549.5|94585.9|94560.9|94574.5|94549.5|62
1643380630000|2022-01-28 14:37:10|94573.8|94548.8|94573.6|94548.6|94577.1|94552.1|94572.2|94547.2|56
1643380640000|2022-01-28 14:37:20|94572.4|94547.4|94568.7|94543.7|94573.8|94548.8|94566.8|94541.8|50
1643380650000|2022-01-28 14:37:30|94569|94544|94567.8|94542.8|94569|94544|94563|94538|52
1643380660000|2022-01-28 14:37:40|94567.6|94542.6|94567.9|94542.9|94569.6|94544.6|94565.8|94540.8|52
1643380670000|2022-01-28 14:37:50|94567.5|94542.5|94546.2|94521.2|94567.5|94542.5|94546.2|94521.2|66
1643380680000|2022-01-28 14:38:00|94546.9|94521.9|94543|94518|94551.5|94526.5|94543|94518|65
1643380690000|2022-01-28 14:38:10|94543.2|94518.2|94528.4|94503.4|94543.2|94518.2|94518|94493|70
1643380700000|2022-01-28 14:38:20|94528.5|94503.5|94528.6|94503.6|94533|94508|94526.4|94501.4|67
1643380710000|2022-01-28 14:38:30|94528.8|94503.8|94521.4|94496.4|94529.5|94504.5|94520.8|94495.8|60
1643380720000|2022-01-28 14:38:40|94521.2|94496.2|94525.8|94500.8|94529.4|94504.4|94521.2|94496.2|56
1643380730000|2022-01-28 14:38:50|94525.5|94500.5|94524.1|94499.1|94527.5|94502.5|94521|94496|59
1643380740000|2022-01-28 14:39:00|94523.8|94498.8|94526.9|94501.9|94528.2|94503.2|94522.4|94497.4|64
1643380750000|2022-01-28 14:39:10|94529.4|94504.4|94554.9|94529.9|94557.6|94532.6|94528.9|94503.9|70
1643380760000|2022-01-28 14:39:20|94554.7|94529.7|94560.2|94535.2|94560.2|94535.2|94554.4|94529.4|61
1643380770000|2022-01-28 14:39:30|94560|94535|94565.5|94540.5|94568|94543|94556.6|94531.6|66
1643380780000|2022-01-28 14:39:40|94565.3|94540.3|94569.2|94544.2|94569.8|94544.8|94563.8|94538.8|53
1643380790000|2022-01-28 14:39:50|94569.4|94544.4|94568.9|94543.9|94570.3|94545.3|94568.8|94543.8|40
1643380800000|2022-01-28 14:40:00|94568.4|94543.4|94569.7|94544.7|94571.7|94546.7|94567.6|94542.6|49
1643380810000|2022-01-28 14:40:10|94569.5|94544.5|94562.7|94537.7|94569.5|94544.5|94560.4|94535.4|61
1643380820000|2022-01-28 14:40:20|94562.2|94537.2|94560.5|94535.5|94567.3|94542.3|94558.8|94533.8|59
1643380830000|2022-01-28 14:40:30|94560.1|94535.1|94560.9|94535.9|94564.5|94539.5|94559.3|94534.3|59
1643380840000|2022-01-28 14:40:40|94561.1|94536.1|94559|94534|94563|94538|94559|94534|50
1643380850000|2022-01-28 14:40:50|94560.3|94535.3|94559.8|94534.8|94561.1|94536.1|94557.6|94532.6|45
1643380860000|2022-01-28 14:41:00|94559.6|94534.6|94542.1|94517.1|94560.3|94535.3|94542.1|94517.1|63
1643380870000|2022-01-28 14:41:10|94543|94518|94542|94517|94543|94518|94539.9|94514.9|47
1643380880000|2022-01-28 14:41:20|94542.3|94517.3|94526.1|94501.1|94545.5|94520.5|94523.9|94498.9|54
1643380890000|2022-01-28 14:41:30|94526|94501|94535.8|94510.8|94538|94513|94525.7|94500.7|43
1643380900000|2022-01-28 14:41:40|94535.7|94510.7|94536.5|94511.5|94536.8|94511.8|94531.2|94506.2|48
1643380910000|2022-01-28 14:41:50|94538.8|94513.8|94542.2|94517.2|94542.2|94517.2|94538.1|94513.1|53
1643380920000|2022-01-28 14:42:00|94541.2|94516.2|94533.7|94508.7|94541.9|94516.9|94532.5|94507.5|60
1643380930000|2022-01-28 14:42:10|94533.8|94508.8|94534.6|94509.6|94535.4|94510.4|94533.4|94508.4|41
1643380940000|2022-01-28 14:42:20|94534.9|94509.9|94530.7|94505.7|94537.6|94512.6|94530.5|94505.5|48
1643380950000|2022-01-28 14:42:30|94529.2|94504.2|94527.3|94502.3|94530.3|94505.3|94527.2|94502.2|43
1643380960000|2022-01-28 14:42:40|94526.6|94501.6|94524.5|94499.5|94526.6|94501.6|94521|94496|48
1643380970000|2022-01-28 14:42:50|94524.6|94499.6|94526.9|94501.9|94528.1|94503.1|94524|94499|35
1643380980000|2022-01-28 14:43:00|94526.8|94501.8|94522|94497|94529.3|94504.3|94520.7|94495.7|58
1643380990000|2022-01-28 14:43:10|94521.6|94496.6|94482.3|94457.3|94523.5|94498.5|94480.5|94455.5|58
1643381000000|2022-01-28 14:43:20|94482.1|94457.1|94491.8|94466.8|94494.5|94469.5|94482.1|94457.1|64
1643381010000|2022-01-28 14:43:30|94491.7|94466.7|94489.3|94464.3|94491.8|94466.8|94487.3|94462.3|42
1643381020000|2022-01-28 14:43:40|94489|94464|94493.3|94468.3|94493.3|94468.3|94487.5|94462.5|46
1643381030000|2022-01-28 14:43:50|94492.9|94467.9|94491.4|94466.4|94495.7|94470.7|94491.4|94466.4|41
1643381040000|2022-01-28 14:44:00|94492.1|94467.1|94491.4|94466.4|94494.2|94469.2|94489.5|94464.5|53
1643381050000|2022-01-28 14:44:10|94491.3|94466.3|94498.7|94473.7|94501.6|94476.6|94490.7|94465.7|47
1643381060000|2022-01-28 14:44:20|94498.5|94473.5|94494.1|94469.1|94499.1|94474.1|94494.1|94469.1|39
1643381070000|2022-01-28 14:44:30|94494.3|94469.3|94466.7|94441.7|94494.3|94469.3|94465.3|94440.3|66
1643381080000|2022-01-28 14:44:40|94465.7|94440.7|94460.6|94435.6|94467.3|94442.3|94453.4|94428.4|68
1643381090000|2022-01-28 14:44:50|94460.7|94435.7|94460.2|94435.2|94466.5|94441.5|94459.9|94434.9|51
1643381100000|2022-01-28 14:45:00|94460.1|94435.1|94486|94461|94487.1|94462.1|94460.1|94435.1|76
1643381110000|2022-01-28 14:45:10|94485.6|94460.6|94487.5|94462.5|94489.1|94464.1|94479.2|94454.2|70
1643381120000|2022-01-28 14:45:20|94488.1|94463.1|94482|94457|94488.5|94463.5|94481.6|94456.6|68
1643381130000|2022-01-28 14:45:30|94482.6|94457.6|94485.5|94460.5|94490.9|94465.9|94482.6|94457.6|69
1643381140000|2022-01-28 14:45:40|94483.7|94458.7|94484.4|94459.4|94484.7|94459.7|94471.1|94446.1|74
1643381150000|2022-01-28 14:45:50|94483.9|94458.9|94483.2|94458.2|94487|94462|94480.9|94455.9|64
1643381160000|2022-01-28 14:46:00|94483.4|94458.4|94465.3|94440.3|94483.4|94458.4|94464.8|94439.8|62
1643381170000|2022-01-28 14:46:10|94465.5|94440.5|94461.1|94436.1|94467.5|94442.5|94457.8|94432.8|61
1643381180000|2022-01-28 14:46:20|94461.9|94436.9|94459.5|94434.5|94467.4|94442.4|94459.5|94434.5|64
1643381190000|2022-01-28 14:46:30|94460|94435|94467.9|94442.9|94468.6|94443.6|94459.9|94434.9|72
1643381200000|2022-01-28 14:46:40|94469.4|94444.4|94465.2|94440.2|94474.7|94449.7|94465|94440|65
1643381210000|2022-01-28 14:46:50|94466.4|94441.4|94454.5|94429.5|94467.7|94442.7|94453|94428|63
1643381220000|2022-01-28 14:47:00|94453.5|94428.5|94449.5|94424.5|94454.7|94429.7|94442.3|94417.3|66
1643381230000|2022-01-28 14:47:10|94450.8|94425.8|94447.3|94422.3|94451.2|94426.2|94442.8|94417.8|60
1643381240000|2022-01-28 14:47:20|94447.1|94422.1|94453.7|94428.7|94458.3|94433.3|94447.1|94422.1|55
1643381250000|2022-01-28 14:47:30|94454.1|94429.1|94455.4|94430.4|94458.1|94433.1|94446.8|94421.8|63
1643381260000|2022-01-28 14:47:40|94456.6|94431.6|94457.2|94432.2|94457.5|94432.5|94448.4|94423.4|60
1643381270000|2022-01-28 14:47:50|94457.7|94432.7|94475.3|94450.3|94479.7|94454.7|94457.7|94432.7|62
1643381280000|2022-01-28 14:48:00|94471.2|94446.2|94477.8|94452.8|94481.5|94456.5|94467.9|94442.9|70
1643381290000|2022-01-28 14:48:10|94477.6|94452.6|94458.3|94433.3|94478.5|94453.5|94454.7|94429.7|66
1643381300000|2022-01-28 14:48:20|94458.2|94433.2|94454.2|94429.2|94458.3|94433.3|94452.8|94427.8|58
1643381310000|2022-01-28 14:48:30|94454|94429|94452.6|94427.6|94457.3|94432.3|94449.8|94424.8|57
1643381320000|2022-01-28 14:48:40|94452.7|94427.7|94450.6|94425.6|94453.1|94428.1|94447.7|94422.7|58
1643381330000|2022-01-28 14:48:50|94451.2|94426.2|94446.8|94421.8|94452.2|94427.2|94444.8|94419.8|38
1643381340000|2022-01-28 14:49:00|94446.1|94421.1|94423.2|94398.2|94447.1|94422.1|94422.6|94397.6|58
1643381350000|2022-01-28 14:49:10|94423|94398|94405.9|94380.9|94423.7|94398.7|94402.4|94377.4|66
1643381360000|2022-01-28 14:49:20|94404.8|94379.8|94400.5|94375.5|94411|94386|94400.1|94375.1|64
1643381370000|2022-01-28 14:49:30|94400.4|94375.4|94390.4|94365.4|94404.7|94379.7|94390.4|94365.4|66
1643381380000|2022-01-28 14:49:40|94391.3|94366.3|94395.3|94370.3|94396.5|94371.5|94382.8|94357.8|67
1643381390000|2022-01-28 14:49:50|94395.2|94370.2|94374.2|94349.2|94395.7|94370.7|94371.3|94346.3|67
1643381400000|2022-01-28 14:50:00|94373.9|94348.9|94371.7|94346.7|94378.7|94353.7|94369.9|94344.9|69
1643381410000|2022-01-28 14:50:10|94371.6|94346.6|94375|94350|94375.6|94350.6|94366.9|94341.9|64
1643381420000|2022-01-28 14:50:20|94375.2|94350.2|94384.2|94359.2|94384.2|94359.2|94373.7|94348.7|66
1643381430000|2022-01-28 14:50:30|94380|94355|94389.1|94364.1|94390.5|94365.5|94376.9|94351.9|58
1643381440000|2022-01-28 14:50:40|94389.5|94364.5|94399.1|94374.1|94399.8|94374.8|94388.6|94363.6|66
1643381450000|2022-01-28 14:50:50|94398.3|94373.3|94386.8|94361.8|94398.6|94373.6|94382.9|94357.9|69
1643381460000|2022-01-28 14:51:00|94387.7|94362.7|94375.5|94350.5|94388|94363|94375.5|94350.5|71
1643381470000|2022-01-28 14:51:10|94376|94351|94363.3|94338.3|94376.7|94351.7|94361.6|94336.6|68
1643381480000|2022-01-28 14:51:20|94363.9|94338.9|94339.6|94314.6|94364.1|94339.1|94339|94314|72
1643381490000|2022-01-28 14:51:30|94340.5|94315.5|94335.8|94310.8|94344.5|94319.5|94332.8|94307.8|73
1643381500000|2022-01-28 14:51:40|94335.6|94310.6|94330|94305|94335.6|94310.6|94317.3|94292.3|72
1643381510000|2022-01-28 14:51:50|94329.9|94304.9|94337|94312|94337|94312|94327|94302|59
1643381520000|2022-01-28 14:52:00|94336.6|94311.6|94324.7|94299.7|94337.8|94312.8|94324.7|94299.7|66
1643381530000|2022-01-28 14:52:10|94324.9|94299.9|94330|94305|94331.2|94306.2|94318.3|94293.3|68
1643381540000|2022-01-28 14:52:20|94331|94306|94345.5|94320.5|94345.5|94320.5|94330|94305|70
1643381550000|2022-01-28 14:52:30|94345.6|94320.6|94345.2|94320.2|94348.9|94323.9|94339.5|94314.5|59
1643381560000|2022-01-28 14:52:40|94345.1|94320.1|94352.2|94327.2|94352.2|94327.2|94342.4|94317.4|58
1643381570000|2022-01-28 14:52:50|94353.7|94328.7|94342|94317|94359.7|94334.7|94342|94317|72
1643381580000|2022-01-28 14:53:00|94340.9|94315.9|94333.1|94308.1|94340.9|94315.9|94325.9|94300.9|66
1643381590000|2022-01-28 14:53:10|94333.6|94308.6|94330.8|94305.8|94337.8|94312.8|94330.6|94305.6|62
1643381600000|2022-01-28 14:53:20|94329.6|94304.6|94314|94289|94330|94305|94312.5|94287.5|56
1643381610000|2022-01-28 14:53:30|94314.5|94289.5|94322.1|94297.1|94322.1|94297.1|94309.6|94284.6|58
1643381620000|2022-01-28 14:53:40|94322.2|94297.2|94323.8|94298.8|94330|94305|94321.7|94296.7|67
1643381630000|2022-01-28 14:53:50|94323|94298|94325.3|94300.3|94327.6|94302.6|94321.6|94296.6|53
1643381640000|2022-01-28 14:54:00|94325.2|94300.2|94328.5|94303.5|94328.5|94303.5|94322.8|94297.8|54
1643381650000|2022-01-28 14:54:10|94328.8|94303.8|94312.9|94287.9|94330.2|94305.2|94312.9|94287.9|69
1643381660000|2022-01-28 14:54:20|94313.5|94288.5|94316.1|94291.1|94322.1|94297.1|94311.1|94286.1|67
1643381670000|2022-01-28 14:54:30|94316.5|94291.5|94315.8|94290.8|94323.2|94298.2|94315.2|94290.2|55
1643381680000|2022-01-28 14:54:40|94315.9|94290.9|94294.3|94269.3|94316.7|94291.7|94294.3|94269.3|68
1643381690000|2022-01-28 14:54:50|94294.4|94269.4|94300.7|94275.7|94300.7|94275.7|94291.9|94266.9|47
1643381700000|2022-01-28 14:55:00|94300.1|94275.1|94304.8|94279.8|94306.1|94281.1|94299.3|94274.3|54
1643381710000|2022-01-28 14:55:10|94304.5|94279.5|94293.7|94268.7|94312.4|94287.4|94293.7|94268.7|67
1643381720000|2022-01-28 14:55:20|94292|94267|94296.4|94271.4|94298.3|94273.3|94287.6|94262.6|68
1643381730000|2022-01-28 14:55:30|94296|94271|94295.5|94270.5|94297.8|94272.8|94292.1|94267.1|64
1643381740000|2022-01-28 14:55:40|94296.3|94271.3|94297.4|94272.4|94299.5|94274.5|94293.8|94268.8|59
1643381750000|2022-01-28 14:55:50|94297.1|94272.1|94271|94246|94301|94276|94269|94244|68
1643381760000|2022-01-28 14:56:00|94270.8|94245.8|94270|94245|94272.1|94247.1|94267.2|94242.2|51
1643381770000|2022-01-28 14:56:10|94269.6|94244.6|94267.2|94242.2|94272.3|94247.3|94266.9|94241.9|67
1643381780000|2022-01-28 14:56:20|94267.4|94242.4|94272.7|94247.7|94279|94254|94267|94242|62
1643381790000|2022-01-28 14:56:30|94273.4|94248.4|94278.3|94253.3|94279.5|94254.5|94272.8|94247.8|62
1643381800000|2022-01-28 14:56:40|94278.7|94253.7|94289.6|94264.6|94291.9|94266.9|94277.5|94252.5|71
1643381810000|2022-01-28 14:56:50|94289.1|94264.1|94291.6|94266.6|94292.5|94267.5|94280.9|94255.9|64
1643381820000|2022-01-28 14:57:00|94291.2|94266.2|94291.7|94266.7|94294.8|94269.8|94286.1|94261.1|70
1643381830000|2022-01-28 14:57:10|94290.9|94265.9|94296.2|94271.2|94296.2|94271.2|94286.3|94261.3|56
1643381840000|2022-01-28 14:57:20|94295.8|94270.8|94307.1|94282.1|94307.1|94282.1|94291.3|94266.3|66
1643381850000|2022-01-28 14:57:30|94306.8|94281.8|94316.5|94291.5|94318.6|94293.6|94306.8|94281.8|61
1643381860000|2022-01-28 14:57:40|94316.3|94291.3|94334.3|94309.3|94336.9|94311.9|94313.5|94288.5|67
1643381870000|2022-01-28 14:57:50|94334.9|94309.9|94340.7|94315.7|94343.2|94318.2|94334.3|94309.3|58
1643381880000|2022-01-28 14:58:00|94341|94316|94352.4|94327.4|94352.4|94327.4|94340.1|94315.1|49
1643381890000|2022-01-28 14:58:10|94355.2|94330.2|94353.7|94328.7|94361.8|94336.8|94350.3|94325.3|70
1643381900000|2022-01-28 14:58:20|94353.3|94328.3|94350.1|94325.1|94354.7|94329.7|94349.2|94324.2|49
1643381910000|2022-01-28 14:58:30|94349.5|94324.5|94361|94336|94365.4|94340.4|94349.2|94324.2|53
1643381920000|2022-01-28 14:58:40|94360.7|94335.7|94359.9|94334.9|94368.6|94343.6|94359.4|94334.4|57
1643381930000|2022-01-28 14:58:50|94356.5|94331.5|94367.9|94342.9|94369.9|94344.9|94356.5|94331.5|64
1643381940000|2022-01-28 14:59:00|94368.1|94343.1|94370|94345|94371.4|94346.4|94363.6|94338.6|62
1643381950000|2022-01-28 14:59:10|94370.2|94345.2|94380.9|94355.9|94380.9|94355.9|94367.2|94342.2|54
1643381960000|2022-01-28 14:59:20|94380.3|94355.3|94375.5|94350.5|94381.6|94356.6|94375.5|94350.5|58
1643381970000|2022-01-28 14:59:30|94375.7|94350.7|94385.2|94360.2|94386.3|94361.3|94372.7|94347.7|66
1643381980000|2022-01-28 14:59:40|94384.6|94359.6|94399.4|94374.4|94402.2|94377.2|94384.2|94359.2|70
1643381990000|2022-01-28 14:59:50|94397.4|94372.4|94384.6|94359.6|94397.4|94372.4|94380.6|94355.6|69
1643382000000|2022-01-28 15:00:00|94386.1|94361.1|94392.4|94367.4|94392.4|94367.4|94373.3|94348.3|64
1643382010000|2022-01-28 15:00:10|94391.7|94366.7|94392.9|94367.9|94400.8|94375.8|94379.3|94354.3|58
1643382020000|2022-01-28 15:00:20|94393.2|94368.2|94397.4|94372.4|94405.3|94380.3|94393.1|94368.1|56
1643382030000|2022-01-28 15:00:30|94397.1|94372.1|94394.6|94369.6|94399|94374|94389.7|94364.7|65
1643382040000|2022-01-28 15:00:40|94394.5|94369.5|94398.3|94373.3|94401.4|94376.4|94394.3|94369.3|61
1643382050000|2022-01-28 15:00:50|94399.2|94374.2|94412.2|94387.2|94413.1|94388.1|94398.6|94373.6|62
1643382060000|2022-01-28 15:01:00|94412.9|94387.9|94423.6|94398.6|94425.3|94400.3|94410.4|94385.4|67
1643382070000|2022-01-28 15:01:10|94422|94397|94434.1|94409.1|94438|94413|94422|94397|69
1643382080000|2022-01-28 15:01:20|94433.9|94408.9|94433.2|94408.2|94436.6|94411.6|94432.3|94407.3|49
1643382090000|2022-01-28 15:01:30|94432.8|94407.8|94443.9|94418.9|94443.9|94418.9|94432.2|94407.2|63
1643382100000|2022-01-28 15:01:40|94443.5|94418.5|94448.8|94423.8|94450.5|94425.5|94440.7|94415.7|54
1643382110000|2022-01-28 15:01:50|94448.9|94423.9|94440.1|94415.1|94459.8|94434.8|94440.1|94415.1|65
1643382120000|2022-01-28 15:02:00|94440.9|94415.9|94444|94419|94444|94419|94433.4|94408.4|67
1643382130000|2022-01-28 15:02:10|94444.1|94419.1|94455.6|94430.6|94458.4|94433.4|94442.8|94417.8|57
1643382140000|2022-01-28 15:02:20|94454.5|94429.5|94450.5|94425.5|94460.1|94435.1|94450|94425|63
1643382150000|2022-01-28 15:02:30|94449.6|94424.6|94440|94415|94452.8|94427.8|94438.1|94413.1|72
1643382160000|2022-01-28 15:02:40|94441.1|94416.1|94436.8|94411.8|94441.3|94416.3|94433.7|94408.7|60
1643382170000|2022-01-28 15:02:50|94437|94412|94441.4|94416.4|94444.9|94419.9|94436|94411|65
1643382180000|2022-01-28 15:03:00|94441.9|94416.9|94457.6|94432.6|94457.6|94432.6|94435.1|94410.1|64
1643382190000|2022-01-28 15:03:10|94455.8|94430.8|94454.3|94429.3|94457.6|94432.6|94446|94421|59
1643382200000|2022-01-28 15:03:20|94453.9|94428.9|94454.9|94429.9|94460|94435|94453|94428|56
1643382210000|2022-01-28 15:03:30|94455.2|94430.2|94445.7|94420.7|94455.2|94430.2|94445.7|94420.7|54
1643382220000|2022-01-28 15:03:40|94444|94419|94438.9|94413.9|94447.8|94422.8|94435.7|94410.7|67
1643382230000|2022-01-28 15:03:50|94438.4|94413.4|94441.5|94416.5|94443.1|94418.1|94435.6|94410.6|62
1643382240000|2022-01-28 15:04:00|94441.9|94416.9|94436.5|94411.5|94442|94417|94430.1|94405.1|66
1643382250000|2022-01-28 15:04:10|94437.2|94412.2|94433.4|94408.4|94440.3|94415.3|94433.4|94408.4|57
1643382260000|2022-01-28 15:04:20|94432.7|94407.7|94433.4|94408.4|94435.2|94410.2|94429|94404|59
1643382270000|2022-01-28 15:04:30|94433.2|94408.2|94448.5|94423.5|94449.5|94424.5|94433.2|94408.2|62
1643382280000|2022-01-28 15:04:40|94448.4|94423.4|94433.2|94408.2|94448.5|94423.5|94432.7|94407.7|62
1643382290000|2022-01-28 15:04:50|94433.1|94408.1|94434.6|94409.6|94447.1|94422.1|94432.6|94407.6|64
1643382300000|2022-01-28 15:05:00|94434.5|94409.5|94434|94409|94436.6|94411.6|94424.7|94399.7|63
1643382310000|2022-01-28 15:05:10|94434.2|94409.2|94435.4|94410.4|94435.5|94410.5|94429.8|94404.8|65
1643382320000|2022-01-28 15:05:20|94436.8|94411.8|94436.7|94411.7|94438.2|94413.2|94435|94410|46
1643382330000|2022-01-28 15:05:30|94436.9|94411.9|94437.4|94412.4|94439|94414|94435.9|94410.9|54
1643382340000|2022-01-28 15:05:40|94437.5|94412.5|94444.3|94419.3|94445.2|94420.2|94437.5|94412.5|52
1643382350000|2022-01-28 15:05:50|94443.2|94418.2|94438.1|94413.1|94443.5|94418.5|94436.6|94411.6|48
1643382360000|2022-01-28 15:06:00|94438.7|94413.7|94425.2|94400.2|94438.7|94413.7|94425.1|94400.1|60
1643382370000|2022-01-28 15:06:10|94424.9|94399.9|94433.1|94408.1|94434.9|94409.9|94423.8|94398.8|61
1643382380000|2022-01-28 15:06:20|94433.2|94408.2|94442.3|94417.3|94448.1|94423.1|94431.5|94406.5|64
1643382390000|2022-01-28 15:06:30|94442.4|94417.4|94442.3|94417.3|94443.9|94418.9|94441|94416|35
1643382400000|2022-01-28 15:06:40|94441.5|94416.5|94449.1|94424.1|94449.3|94424.3|94441.5|94416.5|46
1643382410000|2022-01-28 15:06:50|94450.3|94425.3|94450.2|94425.2|94453.5|94428.5|94447.5|94422.5|64
1643382420000|2022-01-28 15:07:00|94449.6|94424.6|94460.4|94435.4|94461.2|94436.2|94449.6|94424.6|61
1643382430000|2022-01-28 15:07:10|94460.7|94435.7|94461.1|94436.1|94463.2|94438.2|94459|94434|32
1643382440000|2022-01-28 15:07:20|94460.7|94435.7|94459.3|94434.3|94464|94439|94457.2|94432.2|59
1643382450000|2022-01-28 15:07:30|94458.9|94433.9|94460.9|94435.9|94460.9|94435.9|94457.9|94432.9|45
1643382460000|2022-01-28 15:07:40|94458.8|94433.8|94460.2|94435.2|94460.9|94435.9|94457.8|94432.8|53
1643382470000|2022-01-28 15:07:50|94460|94435|94467.2|94442.2|94467.2|94442.2|94460|94435|55
1643382480000|2022-01-28 15:08:00|94469.4|94444.4|94467.6|94442.6|94469.5|94444.5|94467.1|94442.1|50
1643382490000|2022-01-28 15:08:10|94467.7|94442.7|94448.6|94423.6|94467.7|94442.7|94448.6|94423.6|66
1643382500000|2022-01-28 15:08:20|94445|94420|94441.7|94416.7|94445|94420|94439|94414|65
1643382510000|2022-01-28 15:08:30|94441.4|94416.4|94446.1|94421.1|94449.1|94424.1|94441.2|94416.2|60
1643382520000|2022-01-28 15:08:40|94445.9|94420.9|94454.2|94429.2|94457.3|94432.3|94445.1|94420.1|67
1643382530000|2022-01-28 15:08:50|94454|94429|94436.8|94411.8|94454|94429|94436.8|94411.8|59
1643382540000|2022-01-28 15:09:00|94437.2|94412.2|94438.5|94413.5|94439.9|94414.9|94436|94411|50
1643382550000|2022-01-28 15:09:10|94440|94415|94446.4|94421.4|94448.9|94423.9|94440|94415|62
1643382560000|2022-01-28 15:09:20|94446.6|94421.6|94452|94427|94452.1|94427.1|94446|94421|54
1643382570000|2022-01-28 15:09:30|94451.8|94426.8|94450.7|94425.7|94455.3|94430.3|94449.7|94424.7|42
1643382580000|2022-01-28 15:09:40|94454.1|94429.1|94451.2|94426.2|94455.6|94430.6|94450.8|94425.8|55
1643382590000|2022-01-28 15:09:50|94451.7|94426.7|94459.2|94434.2|94459.7|94434.7|94451.7|94426.7|52
1643382600000|2022-01-28 15:10:00|94459.7|94434.7|94477.9|94452.9|94480.3|94455.3|94459|94434|66
1643382610000|2022-01-28 15:10:10|94477.6|94452.6|94478.1|94453.1|94478.3|94453.3|94476.6|94451.6|41
1643382620000|2022-01-28 15:10:20|94477.3|94452.3|94464.6|94439.6|94477.3|94452.3|94464.6|94439.6|51
1643382630000|2022-01-28 15:10:30|94465|94440|94449.9|94424.9|94466.2|94441.2|94448.9|94423.9|53
1643382640000|2022-01-28 15:10:40|94450.1|94425.1|94445.7|94420.7|94455.8|94430.8|94445.4|94420.4|64
1643382650000|2022-01-28 15:10:50|94445.9|94420.9|94441.2|94416.2|94446.3|94421.3|94434.6|94409.6|64
1643382660000|2022-01-28 15:11:00|94440.5|94415.5|94439.3|94414.3|94441.9|94416.9|94435.7|94410.7|56
1643382670000|2022-01-28 15:11:10|94438.7|94413.7|94439.7|94414.7|94441.7|94416.7|94434.2|94409.2|58
1643382680000|2022-01-28 15:11:20|94439.6|94414.6|94430|94405|94441.3|94416.3|94428.3|94403.3|51
1643382690000|2022-01-28 15:11:30|94430.2|94405.2|94442.1|94417.1|94446.3|94421.3|94430.1|94405.1|62
1643382700000|2022-01-28 15:11:40|94442|94417|94453.5|94428.5|94454.1|94429.1|94442|94417|62
1643382710000|2022-01-28 15:11:50|94454.4|94429.4|94447.5|94422.5|94454.4|94429.4|94446.4|94421.4|62
1643382720000|2022-01-28 15:12:00|94447.6|94422.6|94438.2|94413.2|94447.6|94422.6|94438|94413|58
1643382730000|2022-01-28 15:12:10|94439.2|94414.2|94449.1|94424.1|94451.1|94426.1|94435.3|94410.3|56
1643382740000|2022-01-28 15:12:20|94450|94425|94453.8|94428.8|94455|94430|94447.7|94422.7|54
1643382750000|2022-01-28 15:12:30|94455.3|94430.3|94453.5|94428.5|94456.2|94431.2|94451|94426|61
1643382760000|2022-01-28 15:12:40|94453|94428|94466.2|94441.2|94473.3|94448.3|94451.7|94426.7|61
1643382770000|2022-01-28 15:12:50|94466|94441|94449.7|94424.7|94466.8|94441.8|94449.7|94424.7|66
1643382780000|2022-01-28 15:13:00|94451.1|94426.1|94437.2|94412.2|94451.1|94426.1|94437.2|94412.2|70
1643382790000|2022-01-28 15:13:10|94435.5|94410.5|94446.2|94421.2|94447.5|94422.5|94434.5|94409.5|64
1643382800000|2022-01-28 15:13:20|94446.1|94421.1|94460.9|94435.9|94460.9|94435.9|94441.1|94416.1|59
1643382810000|2022-01-28 15:13:30|94459.3|94434.3|94462.2|94437.2|94469.3|94444.3|94459.3|94434.3|63
1643382820000|2022-01-28 15:13:40|94462.3|94437.3|94466.2|94441.2|94469.3|94444.3|94456.5|94431.5|58
1643382830000|2022-01-28 15:13:50|94466.1|94441.1|94461.9|94436.9|94466.8|94441.8|94460.7|94435.7|54
1643382840000|2022-01-28 15:14:00|94461.8|94436.8|94464.2|94439.2|94467|94442|94461.8|94436.8|46
1643382850000|2022-01-28 15:14:10|94464|94439|94461.6|94436.6|94465.9|94440.9|94457.9|94432.9|56
1643382860000|2022-01-28 15:14:20|94461.8|94436.8|94475.1|94450.1|94475.1|94450.1|94461.8|94436.8|50
1643382870000|2022-01-28 15:14:30|94472.6|94447.6|94479.6|94454.6|94487.7|94462.7|94472.6|94447.6|58
1643382880000|2022-01-28 15:14:40|94478.9|94453.9|94477.2|94452.2|94479.3|94454.3|94473.6|94448.6|60
1643382890000|2022-01-28 15:14:50|94476.6|94451.6|94474.4|94449.4|94477.2|94452.2|94473.2|94448.2|52
1643382900000|2022-01-28 15:15:00|94476|94451|94485.1|94460.1|94487.5|94462.5|94472.9|94447.9|63
1643382910000|2022-01-28 15:15:10|94484.6|94459.6|94483.7|94458.7|94486|94461|94475|94450|66
1643382920000|2022-01-28 15:15:20|94483.6|94458.6|94488|94463|94491.9|94466.9|94483.6|94458.6|55
1643382930000|2022-01-28 15:15:30|94486.5|94461.5|94488.7|94463.7|94491.1|94466.1|94486|94461|55
1643382940000|2022-01-28 15:15:40|94488.3|94463.3|94487.9|94462.9|94489.6|94464.6|94485.8|94460.8|55
1643382950000|2022-01-28 15:15:50|94488|94463|94506.4|94481.4|94508.5|94483.5|94488|94463|58
1643382960000|2022-01-28 15:16:00|94505.9|94480.9|94501.5|94476.5|94506.9|94481.9|94500.5|94475.5|58
1643382970000|2022-01-28 15:16:10|94501.7|94476.7|94499.6|94474.6|94506.3|94481.3|94499.6|94474.6|46
1643382980000|2022-01-28 15:16:20|94500.1|94475.1|94490.8|94465.8|94500.2|94475.2|94490.8|94465.8|59
1643382990000|2022-01-28 15:16:30|94491|94466|94482.4|94457.4|94493|94468|94482.4|94457.4|62
1643383000000|2022-01-28 15:16:40|94482.1|94457.1|94479.9|94454.9|94488.7|94463.7|94478|94453|55
1643383010000|2022-01-28 15:16:50|94479.8|94454.8|94457.2|94432.2|94479.8|94454.8|94456.8|94431.8|54
1643383020000|2022-01-28 15:17:00|94456.5|94431.5|94465.2|94440.2|94465.2|94440.2|94456.5|94431.5|42
1643383030000|2022-01-28 15:17:10|94465.3|94440.3|94462.7|94437.7|94465.3|94440.3|94453.6|94428.6|56
1643383040000|2022-01-28 15:17:20|94462.4|94437.4|94468.5|94443.5|94471.6|94446.6|94461|94436|53
1643383050000|2022-01-28 15:17:30|94467.7|94442.7|94472.1|94447.1|94472.2|94447.2|94466.4|94441.4|46
1643383060000|2022-01-28 15:17:40|94472.6|94447.6|94480.1|94455.1|94481.6|94456.6|94472.1|94447.1|45
1643383070000|2022-01-28 15:17:50|94480.2|94455.2|94478.3|94453.3|94482.4|94457.4|94477.9|94452.9|57
1643383080000|2022-01-28 15:18:00|94478.5|94453.5|94479.9|94454.9|94480.2|94455.2|94475.7|94450.7|47
1643383090000|2022-01-28 15:18:10|94479.3|94454.3|94476.7|94451.7|94482.3|94457.3|94471.9|94446.9|56
1643383100000|2022-01-28 15:18:20|94476.5|94451.5|94482.7|94457.7|94483|94458|94475.5|94450.5|59
1643383110000|2022-01-28 15:18:30|94482.8|94457.8|94482.6|94457.6|94483.4|94458.4|94481.2|94456.2|42
1643383120000|2022-01-28 15:18:40|94482.3|94457.3|94484.4|94459.4|94484.8|94459.8|94480.3|94455.3|50
1643383130000|2022-01-28 15:18:50|94484.3|94459.3|94480.3|94455.3|94485|94460|94480.1|94455.1|47
1643383140000|2022-01-28 15:19:00|94480.2|94455.2|94481.8|94456.8|94483.1|94458.1|94480.1|94455.1|53
1643383150000|2022-01-28 15:19:10|94480.8|94455.8|94476.1|94451.1|94480.8|94455.8|94474.4|94449.4|54
1643383160000|2022-01-28 15:19:20|94476.2|94451.2|94414.2|94389.2|94476.9|94451.9|94413.6|94388.6|58
1643383170000|2022-01-28 15:19:30|94412.4|94387.4|94449|94424|94451.1|94426.1|94408.7|94383.7|77
1643383180000|2022-01-28 15:19:40|94448.1|94423.1|94447.8|94422.8|94448.3|94423.3|94442.3|94417.3|63
1643383190000|2022-01-28 15:19:50|94448|94423|94446.4|94421.4|94448|94423|94445.5|94420.5|49
1643383200000|2022-01-28 15:20:00|94446.3|94421.3|94438.6|94413.6|94449.9|94424.9|94437.3|94412.3|66
1643383210000|2022-01-28 15:20:10|94438.2|94413.2|94435|94410|94443.1|94418.1|94435|94410|55
1643383220000|2022-01-28 15:20:20|94435.8|94410.8|94433.4|94408.4|94441|94416|94433.4|94408.4|64
1643383230000|2022-01-28 15:20:30|94434.2|94409.2|94439.9|94414.9|94440.2|94415.2|94432|94407|57
1643383240000|2022-01-28 15:20:40|94440.1|94415.1|94445.4|94420.4|94449.2|94424.2|94439.9|94414.9|62
1643383250000|2022-01-28 15:20:50|94445.3|94420.3|94450.8|94425.8|94452.2|94427.2|94444.5|94419.5|54
1643383260000|2022-01-28 15:21:00|94452.5|94427.5|94421.4|94396.4|94453.3|94428.3|94420.7|94395.7|63
1643383270000|2022-01-28 15:21:10|94421.7|94396.7|94430.7|94405.7|94433.2|94408.2|94421.7|94396.7|68
1643383280000|2022-01-28 15:21:20|94431.5|94406.5|94431.2|94406.2|94433.5|94408.5|94430.7|94405.7|55
1643383290000|2022-01-28 15:21:30|94431.4|94406.4|94432.2|94407.2|94432.3|94407.3|94430.5|94405.5|36
1643383300000|2022-01-28 15:21:40|94432.7|94407.7|94429.8|94404.8|94432.9|94407.9|94429.7|94404.7|48
1643383310000|2022-01-28 15:21:50|94431.3|94406.3|94434.9|94409.9|94434.9|94409.9|94426.6|94401.6|54
1643383320000|2022-01-28 15:22:00|94435.6|94410.6|94433.1|94408.1|94436.3|94411.3|94430.2|94405.2|60
1643383330000|2022-01-28 15:22:10|94431.9|94406.9|94428.1|94403.1|94433.4|94408.4|94423.2|94398.2|54
1643383340000|2022-01-28 15:22:20|94428|94403|94438.4|94413.4|94438.4|94413.4|94427.1|94402.1|69
1643383350000|2022-01-28 15:22:30|94438.8|94413.8|94439.4|94414.4|94440.1|94415.1|94434|94409|55
1643383360000|2022-01-28 15:22:40|94439|94414|94405.7|94380.7|94439.7|94414.7|94405.4|94380.4|64
1643383370000|2022-01-28 15:22:50|94406.1|94381.1|94437|94412|94439.2|94414.2|94404.1|94379.1|73
1643383380000|2022-01-28 15:23:00|94439.3|94414.3|94438.5|94413.5|94441|94416|94435.7|94410.7|50
1643383390000|2022-01-28 15:23:10|94438.4|94413.4|94447.4|94422.4|94448.4|94423.4|94437.9|94412.9|67
1643383400000|2022-01-28 15:23:20|94447.7|94422.7|94448.3|94423.3|94448.7|94423.7|94446.1|94421.1|48
1643383410000|2022-01-28 15:23:30|94448.6|94423.6|94442.8|94417.8|94451|94426|94441.2|94416.2|57
1643383420000|2022-01-28 15:23:40|94441.8|94416.8|94446.3|94421.3|94447.2|94422.2|94440.6|94415.6|59
1643383430000|2022-01-28 15:23:50|94446.5|94421.5|94444.5|94419.5|94447|94422|94440.8|94415.8|57
1643383440000|2022-01-28 15:24:00|94444.9|94419.9|94449.5|94424.5|94449.5|94424.5|94440.1|94415.1|50
1643383450000|2022-01-28 15:24:10|94450.6|94425.6|94461.4|94436.4|94461.6|94436.6|94449.3|94424.3|58
1643383460000|2022-01-28 15:24:20|94463|94438|94468.8|94443.8|94469.6|94444.6|94460.8|94435.8|52
1643383470000|2022-01-28 15:24:30|94469.3|94444.3|94482.7|94457.7|94484.7|94459.7|94469|94444|65
1643383480000|2022-01-28 15:24:40|94482.6|94457.6|94480.6|94455.6|94484.7|94459.7|94480.6|94455.6|50
1643383490000|2022-01-28 15:24:50|94481.1|94456.1|94477.7|94452.7|94481.4|94456.4|94475.5|94450.5|55
1643383500000|2022-01-28 15:25:00|94477.4|94452.4|94491.5|94466.5|94496.7|94471.7|94477.4|94452.4|70
1643383510000|2022-01-28 15:25:10|94490.5|94465.5|94499.8|94474.8|94501.8|94476.8|94487.2|94462.2|69
1643383520000|2022-01-28 15:25:20|94499.7|94474.7|94504.2|94479.2|94505.3|94480.3|94497.1|94472.1|62
1643383530000|2022-01-28 15:25:30|94504.3|94479.3|94501|94476|94508|94483|94500.8|94475.8|59
1643383540000|2022-01-28 15:25:40|94501.8|94476.8|94503.7|94478.7|94504.3|94479.3|94499.9|94474.9|50
1643383550000|2022-01-28 15:25:50|94503.8|94478.8|94517.4|94492.4|94517.4|94492.4|94503.8|94478.8|63
1643383560000|2022-01-28 15:26:00|94517.1|94492.1|94519.2|94494.2|94522.4|94497.4|94516.2|94491.2|63
1643383570000|2022-01-28 15:26:10|94519|94494|94517.4|94492.4|94523.7|94498.7|94516.2|94491.2|64
1643383580000|2022-01-28 15:26:20|94517.2|94492.2|94531.3|94506.3|94531.3|94506.3|94517.2|94492.2|60
1643383590000|2022-01-28 15:26:30|94532|94507|94521.8|94496.8|94532.1|94507.1|94520.1|94495.1|54
1643383600000|2022-01-28 15:26:40|94521.9|94496.9|94519.8|94494.8|94523|94498|94518.9|94493.9|53
1643383610000|2022-01-28 15:26:50|94519.9|94494.9|94515.4|94490.4|94520.7|94495.7|94508.4|94483.4|58
1643383620000|2022-01-28 15:27:00|94515.6|94490.6|94514.2|94489.2|94517.2|94492.2|94509.7|94484.7|61
1643383630000|2022-01-28 15:27:10|94515|94490|94518.7|94493.7|94518.7|94493.7|94513.4|94488.4|42
1643383640000|2022-01-28 15:27:20|94519.3|94494.3|94545.1|94520.1|94545.8|94520.8|94518.6|94493.6|72
1643383650000|2022-01-28 15:27:30|94544.8|94519.8|94544.7|94519.7|94549.7|94524.7|94543.8|94518.8|64
1643383660000|2022-01-28 15:27:40|94545.1|94520.1|94534.3|94509.3|94545.6|94520.6|94533.9|94508.9|60
1643383670000|2022-01-28 15:27:50|94533.2|94508.2|94532.7|94507.7|94534|94509|94530.3|94505.3|55
1643383680000|2022-01-28 15:28:00|94532.6|94507.6|94530.4|94505.4|94533|94508|94529.1|94504.1|45
1643383690000|2022-01-28 15:28:10|94530.2|94505.2|94535|94510|94536.2|94511.2|94527.7|94502.7|55
1643383700000|2022-01-28 15:28:20|94534.8|94509.8|94537.4|94512.4|94537.6|94512.6|94534.1|94509.1|46
1643383710000|2022-01-28 15:28:30|94537.5|94512.5|94522.5|94497.5|94546.5|94521.5|94522.5|94497.5|70
1643383720000|2022-01-28 15:28:40|94517.1|94492.1|94524.3|94499.3|94529.4|94504.4|94509.5|94484.5|66
1643383730000|2022-01-28 15:28:50|94524.2|94499.2|94541.3|94516.3|94541.8|94516.8|94524.2|94499.2|71
1643383740000|2022-01-28 15:29:00|94542.3|94517.3|94547.9|94522.9|94549.9|94524.9|94538.2|94513.2|58
1643383750000|2022-01-28 15:29:10|94547.8|94522.8|94547.9|94522.9|94550.1|94525.1|94545.3|94520.3|56
1643383760000|2022-01-28 15:29:20|94547.6|94522.6|94546.1|94521.1|94553.6|94528.6|94544.5|94519.5|58
1643383770000|2022-01-28 15:29:30|94545.5|94520.5|94545.6|94520.6|94547.9|94522.9|94542.8|94517.8|52
1643383780000|2022-01-28 15:29:40|94545.1|94520.1|94545.8|94520.8|94550.4|94525.4|94543.5|94518.5|58
1643383790000|2022-01-28 15:29:50|94546.8|94521.8|94531.3|94506.3|94547.4|94522.4|94526.9|94501.9|64
1643383800000|2022-01-28 15:30:00|94531.2|94506.2|94531.6|94506.6|94533.4|94508.4|94527.4|94502.4|59
1643383810000|2022-01-28 15:30:10|94533.5|94508.5|94546.6|94521.6|94546.6|94521.6|94532.4|94507.4|68
1643383820000|2022-01-28 15:30:20|94547.4|94522.4|94556.9|94531.9|94558.2|94533.2|94547|94522|67
1643383830000|2022-01-28 15:30:30|94556.4|94531.4|94552|94527|94558.1|94533.1|94551.9|94526.9|67
1643383840000|2022-01-28 15:30:40|94555.5|94530.5|94558|94533|94559.8|94534.8|94554.8|94529.8|73
1643383850000|2022-01-28 15:30:50|94558.1|94533.1|94560.2|94535.2|94560.4|94535.4|94556.7|94531.7|58
1643383860000|2022-01-28 15:31:00|94561.3|94536.3|94558.7|94533.7|94562.2|94537.2|94557.7|94532.7|56
1643383870000|2022-01-28 15:31:10|94560.6|94535.6|94559.5|94534.5|94561.2|94536.2|94558.3|94533.3|42
1643383880000|2022-01-28 15:31:20|94559.4|94534.4|94572.2|94547.2|94572.5|94547.5|94557|94532|59
1643383890000|2022-01-28 15:31:30|94571.9|94546.9|94577.7|94552.7|94579|94554|94571.2|94546.2|66
1643383900000|2022-01-28 15:31:40|94577.2|94552.2|94579|94554|94580.2|94555.2|94573.1|94548.1|41
1643383910000|2022-01-28 15:31:50|94578.4|94553.4|94576.7|94551.7|94581.3|94556.3|94575.7|94550.7|54
1643383920000|2022-01-28 15:32:00|94576.2|94551.2|94603.3|94578.3|94603.6|94578.6|94574.1|94549.1|65
1643383930000|2022-01-28 15:32:10|94602.8|94577.8|94632.6|94607.6|94637.8|94612.8|94602.3|94577.3|67
1643383940000|2022-01-28 15:32:20|94632.1|94607.1|94632.3|94607.3|94634.6|94609.6|94629.2|94604.2|59
1643383950000|2022-01-28 15:32:30|94631.1|94606.1|94624.8|94599.8|94634.8|94609.8|94622.8|94597.8|59
1643383960000|2022-01-28 15:32:40|94625.2|94600.2|94625.7|94600.7|94631.7|94606.7|94624.4|94599.4|60
1643383970000|2022-01-28 15:32:50|94625.8|94600.8|94626.6|94601.6|94627.9|94602.9|94625.7|94600.7|45
1643383980000|2022-01-28 15:33:00|94626.5|94601.5|94596|94571|94626.7|94601.7|94593.8|94568.8|73
1643383990000|2022-01-28 15:33:10|94597.3|94572.3|94599|94574|94599|94574|94595.7|94570.7|53
1643384000000|2022-01-28 15:33:20|94599.2|94574.2|94607.7|94582.7|94609.3|94584.3|94596.1|94571.1|61
1643384010000|2022-01-28 15:33:30|94608.2|94583.2|94599|94574|94612.4|94587.4|94599|94574|60
1643384020000|2022-01-28 15:33:40|94599.4|94574.4|94591.1|94566.1|94601.9|94576.9|94589.3|94564.3|66
1643384030000|2022-01-28 15:33:50|94591.2|94566.2|94585.4|94560.4|94592.1|94567.1|94582.9|94557.9|53
1643384040000|2022-01-28 15:34:00|94585|94560|94584.1|94559.1|94586|94561|94580.9|94555.9|57
1643384050000|2022-01-28 15:34:10|94584.2|94559.2|94579.5|94554.5|94585.1|94560.1|94579.2|94554.2|52
1643384060000|2022-01-28 15:34:20|94579.4|94554.4|94610.5|94585.5|94610.5|94585.5|94579.4|94554.4|64
1643384070000|2022-01-28 15:34:30|94611.1|94586.1|94613.6|94588.6|94620.8|94595.8|94610.3|94585.3|63
1643384080000|2022-01-28 15:34:40|94614.2|94589.2|94617.4|94592.4|94619.3|94594.3|94613.7|94588.7|53
1643384090000|2022-01-28 15:34:50|94616.8|94591.8|94617.5|94592.5|94618.6|94593.6|94616|94591|50
1643384100000|2022-01-28 15:35:00|94617.7|94592.7|94603.7|94578.7|94617.7|94592.7|94599.8|94574.8|62
1643384110000|2022-01-28 15:35:10|94603.8|94578.8|94604.6|94579.6|94606.5|94581.5|94601.9|94576.9|60
1643384120000|2022-01-28 15:35:20|94604.7|94579.7|94607.5|94582.5|94607.7|94582.7|94603.9|94578.9|47
1643384130000|2022-01-28 15:35:30|94608.1|94583.1|94603.3|94578.3|94608.1|94583.1|94603.3|94578.3|42
1643384140000|2022-01-28 15:35:40|94603.5|94578.5|94625.3|94600.3|94625.6|94600.6|94602.9|94577.9|55
1643384150000|2022-01-28 15:35:50|94623.2|94598.2|94622.8|94597.8|94624.3|94599.3|94620.9|94595.9|70
1643384160000|2022-01-28 15:36:00|94623.3|94598.3|94624.1|94599.1|94628.4|94603.4|94621.2|94596.2|66
1643384170000|2022-01-28 15:36:10|94624.3|94599.3|94618.6|94593.6|94624.3|94599.3|94614.4|94589.4|57
1643384180000|2022-01-28 15:36:20|94619.1|94594.1|94609.9|94584.9|94621.5|94596.5|94607.4|94582.4|61
1643384190000|2022-01-28 15:36:30|94610.4|94585.4|94592.1|94567.1|94610.5|94585.5|94591.1|94566.1|57
1643384200000|2022-01-28 15:36:40|94592.4|94567.4|94589.2|94564.2|94593.6|94568.6|94587.7|94562.7|56
1643384210000|2022-01-28 15:36:50|94588.9|94563.9|94595.8|94570.8|94595.8|94570.8|94584.5|94559.5|50
1643384220000|2022-01-28 15:37:00|94596.1|94571.1|94578.3|94553.3|94599.9|94574.9|94578.2|94553.2|71
1643384230000|2022-01-28 15:37:10|94578.4|94553.4|94565.2|94540.2|94578.4|94553.4|94564.2|94539.2|60
1643384240000|2022-01-28 15:37:20|94565|94540|94554.7|94529.7|94565.9|94540.9|94551.1|94526.1|68
1643384250000|2022-01-28 15:37:30|94554.8|94529.8|94531.1|94506.1|94556.4|94531.4|94530.4|94505.4|69
1643384260000|2022-01-28 15:37:40|94531.7|94506.7|94528.5|94503.5|94531.7|94506.7|94525.9|94500.9|57
1643384270000|2022-01-28 15:37:50|94529.7|94504.7|94531.4|94506.4|94538.4|94513.4|94529.7|94504.7|69
1643384280000|2022-01-28 15:38:00|94534.3|94509.3|94519.9|94494.9|94534.3|94509.3|94518.4|94493.4|75
1643384290000|2022-01-28 15:38:10|94520.1|94495.1|94539.8|94514.8|94542.6|94517.6|94517.7|94492.7|62
1643384300000|2022-01-28 15:38:20|94540.2|94515.2|94538|94513|94542.2|94517.2|94536.6|94511.6|63
1643384310000|2022-01-28 15:38:30|94538.3|94513.3|94511.8|94486.8|94538.4|94513.4|94508.6|94483.6|66
1643384320000|2022-01-28 15:38:40|94510.2|94485.2|94514.4|94489.4|94518.6|94493.6|94510.2|94485.2|65
1643384330000|2022-01-28 15:38:50|94515.3|94490.3|94486.2|94461.2|94515.3|94490.3|94482.5|94457.5|72
1643384340000|2022-01-28 15:39:00|94485.6|94460.6|94486.6|94461.6|94491.8|94466.8|94483.3|94458.3|56
1643384350000|2022-01-28 15:39:10|94487|94462|94487.8|94462.8|94490.2|94465.2|94485.4|94460.4|59
1643384360000|2022-01-28 15:39:20|94488.5|94463.5|94511.7|94486.7|94511.7|94486.7|94488.5|94463.5|67
1643384370000|2022-01-28 15:39:30|94511.8|94486.8|94501|94476|94524.1|94487.3|94497.5|94472.5|74
1643384380000|2022-01-28 15:39:40|94501.4|94476.4|94483.8|94458.8|94502.2|94477.2|94481.6|94456.6|67
1643384390000|2022-01-28 15:39:50|94475.1|94450.1|94494.6|94469.6|94497.9|94472.9|94469.8|94444.8|64
1643384400000|2022-01-28 15:40:00|94492.5|94467.5|94490.3|94465.3|94498.4|94473.4|94488.4|94463.4|70
1643384410000|2022-01-28 15:40:10|94492.4|94467.4|94497.2|94472.2|94499.5|94474.5|94491.6|94466.6|62
1643384420000|2022-01-28 15:40:20|94502.6|94477.6|94506.7|94481.7|94507.8|94482.8|94501.4|94476.4|62
1643384430000|2022-01-28 15:40:30|94506.5|94481.5|94523.1|94498.1|94544.5|94501.7|94503.8|94478.8|71
1643384440000|2022-01-28 15:40:40|94523.2|94498.2|94535.3|94510.3|94535.3|94510.3|94523.2|94498.2|51
1643384450000|2022-01-28 15:40:50|94534.7|94509.7|94530.5|94505.5|94535.9|94510.9|94530.1|94505.1|51
1643384460000|2022-01-28 15:41:00|94531.3|94506.3|94520.8|94495.8|94559.4|94523.5|94520.2|94495.2|66
1643384470000|2022-01-28 15:41:10|94520.7|94495.7|94523.4|94498.4|94524.6|94499.6|94514.1|94489.1|51
1643384480000|2022-01-28 15:41:20|94523.1|94498.1|94526.4|94501.4|94526.8|94501.8|94521.4|94496.4|66
1643384490000|2022-01-28 15:41:30|94526.5|94501.5|94527.2|94502.2|94527.2|94502.2|94519.3|94494.3|52
1643384500000|2022-01-28 15:41:40|94526|94501|94527.3|94502.3|94527.9|94502.9|94524.5|94499.5|57
1643384510000|2022-01-28 15:41:50|94527.4|94502.4|94570.3|94545.3|94570.5|94545.5|94527.4|94502.4|72
1643384520000|2022-01-28 15:42:00|94570.5|94545.5|94589.3|94564.3|94589.6|94564.6|94569.4|94544.4|67
1643384530000|2022-01-28 15:42:10|94587.5|94562.5|94592.7|94567.7|94594.8|94569.8|94587.5|94562.5|62
1643384540000|2022-01-28 15:42:20|94593|94568|94606.5|94581.5|94606.6|94581.6|94591.1|94566.1|64
1643384550000|2022-01-28 15:42:30|94606.9|94581.9|94610.7|94585.7|94612.2|94587.2|94606.9|94581.9|51
1643384560000|2022-01-28 15:42:40|94611.2|94586.2|94615.6|94590.6|94616.1|94591.1|94609.8|94584.8|56
1643384570000|2022-01-28 15:42:50|94615.8|94590.8|94619.6|94594.6|94622.9|94597.9|94615.7|94590.7|63
1643384580000|2022-01-28 15:43:00|94621|94596|94603.3|94578.3|94623|94598|94603.3|94570.4|64
1643384590000|2022-01-28 15:43:10|94602.8|94577.8|94621.3|94596.3|94622.7|94597.7|94598|94573|69
1643384600000|2022-01-28 15:43:20|94621.4|94596.4|94622|94597|94623.8|94598.8|94615.5|94590.5|54
1643384610000|2022-01-28 15:43:30|94621.8|94596.8|94621.9|94596.9|94622.4|94597.4|94619.1|94594.1|46
1643384620000|2022-01-28 15:43:40|94621.7|94596.7|94627.3|94602.3|94633|94608|94620.6|94595.6|65
1643384630000|2022-01-28 15:43:50|94626.9|94601.9|94627.2|94602.2|94628|94603|94621.6|94596.6|46
1643384640000|2022-01-28 15:44:00|94627.4|94602.4|94629.8|94604.8|94630.8|94605.8|94621.5|94596.5|60
1643384650000|2022-01-28 15:44:10|94630|94605|94619.4|94594.4|94630.8|94605.8|94619.4|94594.4|52
1643384660000|2022-01-28 15:44:20|94615.7|94590.7|94609.6|94584.6|94615.7|94590.7|94608.7|94583.7|58
1643384670000|2022-01-28 15:44:30|94609.5|94584.5|94606.6|94581.6|94609.9|94584.9|94606.6|94581.6|52
1643384680000|2022-01-28 15:44:40|94607.6|94582.6|94595.7|94570.7|94608.7|94583.7|94592.3|94567.3|56
1643384690000|2022-01-28 15:44:50|94595|94570|94607|94582|94609.4|94584.4|94595|94570|65
1643384700000|2022-01-28 15:45:00|94607.1|94582.1|94605.8|94580.8|94612.2|94587.2|94600|94575|67
1643384710000|2022-01-28 15:45:10|94605.4|94580.4|94610.5|94585.5|94610.8|94585.8|94600.7|94575.7|63
1643384720000|2022-01-28 15:45:20|94610.2|94585.2|94606.5|94581.5|94610.2|94585.2|94605.5|94580.5|52
1643384730000|2022-01-28 15:45:30|94605.9|94580.9|94606.7|94581.7|94606.7|94581.7|94603.8|94578.8|41
1643384740000|2022-01-28 15:45:40|94606.8|94581.8|94608|94583|94613.1|94588.1|94605.7|94580.7|54
1643384750000|2022-01-28 15:45:50|94608.3|94583.3|94608.9|94583.9|94609.7|94584.7|94598.2|94573.2|61
1643384760000|2022-01-28 15:46:00|94608.7|94583.7|94593.2|94568.2|94609|94584|94588.5|94563.5|55
1643384770000|2022-01-28 15:46:10|94593|94568|94586.4|94561.4|94593|94568|94585.7|94560.7|63
1643384780000|2022-01-28 15:46:20|94586.3|94561.3|94570.6|94545.6|94586.3|94561.3|94563.3|94538.3|76
1643384790000|2022-01-28 15:46:30|94570.7|94545.7|94540.2|94515.2|94572.5|94547.5|94538.5|94513.5|76
1643384800000|2022-01-28 15:46:40|94539.7|94514.7|94544.8|94519.8|94544.8|94519.8|94523.1|94498.1|71
1643384810000|2022-01-28 15:46:50|94542.1|94517.1|94548.8|94523.8|94549|94524|94532.5|94507.5|72
1643384820000|2022-01-28 15:47:00|94548.5|94523.5|94527.5|94502.5|94548.5|94523.5|94527.5|94502.5|70
1643384830000|2022-01-28 15:47:10|94526.1|94501.1|94506.2|94481.2|94526.1|94501.1|94506.2|94481.2|68
1643384840000|2022-01-28 15:47:20|94507.9|94482.9|94486.8|94461.8|94514.3|94482.9|94481.6|94456.6|79
1643384850000|2022-01-28 15:47:30|94485.3|94460.3|94464.3|94439.3|94488.7|94463.7|94461.1|94427.5|76
1643384860000|2022-01-28 15:47:40|94465|94440|94426.4|94401.4|94478.8|94440|94424.8|94392.7|74
1643384870000|2022-01-28 15:47:50|94429.1|94404.1|94421.4|94396.4|94442.5|94406.3|94413.6|94379.3|67
1643384880000|2022-01-28 15:48:00|94421|94396|94427.1|94402.1|94441|94405.4|94416|94389|71
1643384890000|2022-01-28 15:48:10|94427|94402|94410.7|94385.7|94428.1|94403.1|94409.6|94384.6|66
1643384900000|2022-01-28 15:48:20|94411.3|94386.3|94418.7|94393.7|94419.2|94394.2|94408.1|94383.1|66
1643384910000|2022-01-28 15:48:30|94418.9|94393.9|94421.5|94396.5|94432.1|94407.1|94416.1|94391.1|64
1643384920000|2022-01-28 15:48:40|94419.5|94394.5|94420|94395|94421.6|94396.6|94416|94391|62
1643384930000|2022-01-28 15:48:50|94418.7|94393.7|94413.8|94388.8|94428.5|94403.5|94407.9|94382.9|67
1643384940000|2022-01-28 15:49:00|94414.1|94389.1|94396.1|94371.1|94416.4|94391.4|94395.4|94370.4|56
1643384950000|2022-01-28 15:49:10|94395.4|94370.4|94395.2|94370.2|94396.8|94371.8|94386.3|94361.3|68
1643384960000|2022-01-28 15:49:20|94396|94371|94412.1|94387.1|94427.1|94394.2|94396|94371|71
1643384970000|2022-01-28 15:49:30|94413.1|94388.1|94414.9|94389.9|94416.2|94391.2|94411.4|94386.4|52
1643384980000|2022-01-28 15:49:40|94414.4|94389.4|94378.1|94353.1|94414.8|94389.8|94378.1|94353.1|69
1643384990000|2022-01-28 15:49:50|94377.9|94352.9|94408|94358|94427.7|94402.7|94377.9|94352.9|77
1643385000000|2022-01-28 15:50:00|94407.6|94357.6|94371.6|94346.6|94407.6|94368.3|94370.1|94345.1|71
1643385010000|2022-01-28 15:50:10|94371.8|94346.8|94374.4|94349.4|94381.8|94356.8|94365.2|94340.2|73
1643385020000|2022-01-28 15:50:20|94377.2|94352.2|94431.7|94381.7|94432.9|94382.9|94375.9|94350.9|70
1643385030000|2022-01-28 15:50:30|94427.3|94402.3|94440|94415|94442.1|94417.1|94427.3|94389.3|69
1643385040000|2022-01-28 15:50:40|94440.5|94415.5|94460.7|94435.7|94465.2|94437.1|94439.1|94414|71
1643385050000|2022-01-28 15:50:50|94458.4|94433.4|94462.2|94437.2|94462.3|94437.3|94455.3|94430.3|64
1643385060000|2022-01-28 15:51:00|94461.6|94436.6|94461.6|94436.6|94464.5|94439.5|94459.4|94434.4|64
1643385070000|2022-01-28 15:51:10|94461.1|94436.1|94443.2|94418.2|94461.1|94436.1|94440|94415|67
1643385080000|2022-01-28 15:51:20|94444.1|94419.1|94429.4|94404.4|94444.1|94419.1|94427.3|94402.3|68
1643385090000|2022-01-28 15:51:30|94430.2|94405.2|94418|94393|94430.2|94405.2|94417.4|94392.4|68
1643385100000|2022-01-28 15:51:40|94415.6|94390.6|94403|94378|94418.6|94393.6|94396.2|94371.2|70
1643385110000|2022-01-28 15:51:50|94402.3|94377.3|94398.7|94373.7|94402.3|94377.3|94396|94371|62
1643385120000|2022-01-28 15:52:00|94397.6|94372.6|94394.7|94369.7|94397.6|94372.6|94382|94357|72
1643385130000|2022-01-28 15:52:10|94394.5|94369.5|94410.2|94385.2|94411.5|94386.5|94393.6|94368.6|68
1643385140000|2022-01-28 15:52:20|94409.8|94384.8|94407|94382|94413.2|94388.2|94406.4|94381.4|55
1643385150000|2022-01-28 15:52:30|94406.3|94381.3|94394.7|94369.7|94406.8|94381.8|94392.6|94367.6|68
1643385160000|2022-01-28 15:52:40|94395|94370|94387.8|94362.8|94395.5|94370.5|94387.6|94362.6|56
1643385170000|2022-01-28 15:52:50|94387.9|94362.9|94394.7|94369.7|94396|94371|94387.6|94362.6|37
1643385180000|2022-01-28 15:53:00|94395.2|94370.2|94388.2|94363.2|94395.2|94370.2|94381.5|94356.5|70
1643385190000|2022-01-28 15:53:10|94390.6|94365.6|94386.2|94361.2|94391.9|94366.9|94384.8|94359.8|52
1643385200000|2022-01-28 15:53:20|94386.1|94361.1|94362.9|94337.9|94386.9|94361.9|94362.3|94337.3|68
1643385210000|2022-01-28 15:53:30|94362.7|94337.7|94372.3|94347.3|94375.9|94350.9|94362.7|94337.7|64
1643385220000|2022-01-28 15:53:40|94371|94346|94364.2|94339.2|94373.4|94348.4|94364.2|94339.2|50
1643385230000|2022-01-28 15:53:50|94363.4|94338.4|94350.3|94325.3|94364.9|94339.9|94350.3|94325.3|52
1643385240000|2022-01-28 15:54:00|94350.1|94325.1|94359.9|94334.9|94359.9|94334.9|94346.9|94321.9|64
1643385250000|2022-01-28 15:54:10|94359.2|94334.2|94361.1|94336.1|94367.4|94342.4|94357.4|94332.4|62
1643385260000|2022-01-28 15:54:20|94361.2|94336.2|94370.2|94345.2|94371.4|94346.4|94361.2|94336.2|55
1643385270000|2022-01-28 15:54:30|94369.4|94344.4|94363.4|94338.4|94369.4|94344.4|94359|94334|64
1643385280000|2022-01-28 15:54:40|94362.6|94337.6|94361|94336|94363.1|94338.1|94359.7|94334.7|64
1643385290000|2022-01-28 15:54:50|94363.3|94338.3|94373.6|94348.6|94378.5|94353.5|94363.3|94338.3|64
1643385300000|2022-01-28 15:55:00|94372.9|94347.9|94390.3|94365.3|94390.8|94365.8|94366.8|94341.8|65
1643385310000|2022-01-28 15:55:10|94390.2|94365.2|94405.6|94380.6|94408.2|94383.2|94390.1|94365.1|75
1643385320000|2022-01-28 15:55:20|94405.9|94380.9|94407.9|94382.9|94410.8|94385.8|94404.1|94379.1|70
1643385330000|2022-01-28 15:55:30|94407.8|94382.8|94403.6|94378.6|94407.8|94382.8|94400.8|94375.8|60
1643385340000|2022-01-28 15:55:40|94403.5|94378.5|94390.2|94365.2|94403.5|94378.5|94389.7|94364.7|58
1643385350000|2022-01-28 15:55:50|94391.8|94366.8|94387|94362|94391.8|94366.8|94385.9|94360.9|58
1643385360000|2022-01-28 15:56:00|94386.4|94361.4|94379.2|94354.2|94388.1|94363.1|94379.2|94354.2|58
1643385370000|2022-01-28 15:56:10|94380.4|94355.4|94379.8|94354.8|94383|94358|94373.9|94348.9|71
1643385380000|2022-01-28 15:56:20|94379.9|94354.9|94382.2|94357.2|94384.4|94359.4|94377.1|94352.1|72
1643385390000|2022-01-28 15:56:30|94384.6|94359.6|94379.6|94354.6|94384.6|94359.6|94377|94352|64
1643385400000|2022-01-28 15:56:40|94379.5|94354.5|94379.2|94354.2|94380.5|94355.5|94375|94350|64
1643385410000|2022-01-28 15:56:50|94378.9|94353.9|94383.5|94358.5|94390.4|94365.4|94373.4|94348.4|68
1643385420000|2022-01-28 15:57:00|94381.2|94356.2|94390.1|94365.1|94390.1|94365.1|94380.8|94355.8|64
1643385430000|2022-01-28 15:57:10|94390.4|94365.4|94384.2|94359.2|94390.4|94365.4|94374.1|94349.1|67
1643385440000|2022-01-28 15:57:20|94384.4|94359.4|94372|94347|94384.6|94359.6|94367.8|94342.8|67
1643385450000|2022-01-28 15:57:30|94372.4|94347.4|94326.1|94301.1|94372.4|94347.4|94322.2|94297.2|76
1643385460000|2022-01-28 15:57:40|94324.9|94299.9|94335.9|94310.9|94343.9|94318.9|94324.9|94299.9|74
1643385470000|2022-01-28 15:57:50|94335.3|94310.3|94324.9|94299.9|94335.3|94310.3|94321.7|94296.7|67
1643385480000|2022-01-28 15:58:00|94324.5|94299.5|94312.8|94287.8|94324.5|94299.5|94307.6|94282.6|75
1643385490000|2022-01-28 15:58:10|94312.2|94287.2|94332.6|94307.6|94334.2|94309.2|94310.5|94285.5|78
1643385500000|2022-01-28 15:58:20|94333|94308|94337.4|94312.4|94342.9|94317.9|94331.9|94306.9|73
1643385510000|2022-01-28 15:58:30|94334.8|94309.8|94334.8|94309.8|94338.6|94313.6|94319.4|94294.4|70
1643385520000|2022-01-28 15:58:40|94335.3|94310.3|94329.5|94304.5|94336.4|94311.4|94328.7|94303.7|75
1643385530000|2022-01-28 15:58:50|94329.1|94304.1|94311.5|94286.5|94334|94309|94311.4|94286.4|74
1643385540000|2022-01-28 15:59:00|94311.4|94286.4|94289.6|94264.6|94312.4|94287.4|94289.6|94264.6|71
1643385550000|2022-01-28 15:59:10|94288.7|94263.7|94298.7|94273.7|94307.5|94282.5|94288.4|94263.4|63
1643385560000|2022-01-28 15:59:20|94298.8|94273.8|94297.3|94272.3|94305.4|94280.4|94292.7|94267.7|74
1643385570000|2022-01-28 15:59:30|94296.6|94271.6|94296.7|94271.7|94304|94279|94290.5|94265.5|74
1643385580000|2022-01-28 15:59:40|94297.3|94272.3|94294.9|94269.9|94312.1|94287.1|94288.3|94263.3|75
1643385590000|2022-01-28 15:59:50|94294.4|94269.4|94301.7|94276.7|94304.6|94279.6|94292.8|94267.8|69
1643385600000|2022-01-28 16:00:00|94301.2|94276.2|94298.2|94273.2|94302.8|94277.8|94295.7|94270.7|63
1643385610000|2022-01-28 16:00:10|94297.4|94272.4|94306.8|94281.8|94311|94286|94291.8|94266.8|69
1643385620000|2022-01-28 16:00:20|94306.6|94281.6|94301.1|94276.1|94309.5|94284.5|94296.6|94271.6|70
1643385630000|2022-01-28 16:00:30|94301.8|94276.8|94316.3|94291.3|94320.2|94295.2|94299.7|94274.7|63
1643385640000|2022-01-28 16:00:40|94316.1|94291.1|94316|94291|94321.4|94296.4|94313.5|94288.5|70
1643385650000|2022-01-28 16:00:50|94315.8|94290.8|94309.3|94284.3|94316|94291|94304.6|94279.6|48
1643385660000|2022-01-28 16:01:00|94308.9|94283.9|94295|94270|94308.9|94283.9|94291.3|94266.3|70
1643385670000|2022-01-28 16:01:10|94294.2|94269.2|94299.1|94274.1|94304.5|94279.5|94293.1|94268.1|69
1643385680000|2022-01-28 16:01:20|94298.8|94273.8|94298.9|94273.9|94302.9|94277.9|94293.6|94268.6|73
1643385690000|2022-01-28 16:01:30|94298.6|94273.6|94305.3|94280.3|94310.7|94285.7|94295.8|94270.8|68
1643385700000|2022-01-28 16:01:40|94305.5|94280.5|94308.3|94283.3|94311.2|94286.2|94302.2|94277.2|74
1643385710000|2022-01-28 16:01:50|94308.6|94283.6|94314.4|94289.4|94321.9|94296.9|94306.7|94281.7|68
1643385720000|2022-01-28 16:02:00|94315|94290|94299.6|94274.6|94316.5|94291.5|94299|94274|72
1643385730000|2022-01-28 16:02:10|94298.2|94273.2|94301.1|94276.1|94305.4|94280.4|94294.5|94269.5|68
1643385740000|2022-01-28 16:02:20|94300.8|94275.8|94314.9|94289.9|94317.9|94292.9|94299.1|94274.1|68
1643385750000|2022-01-28 16:02:30|94314.8|94289.8|94342.7|94317.7|94342.7|94317.7|94310.9|94285.9|62
1643385760000|2022-01-28 16:02:40|94342.8|94317.8|94349.9|94324.9|94349.9|94324.9|94342.8|94317.8|56
1643385770000|2022-01-28 16:02:50|94347.9|94322.9|94351.8|94326.8|94358.7|94333.7|94347.4|94322.4|67
1643385780000|2022-01-28 16:03:00|94352.8|94327.8|94358.2|94333.2|94362.6|94337.6|94352|94327|70
1643385790000|2022-01-28 16:03:10|94358.1|94333.1|94353.1|94328.1|94358.1|94333.1|94347.7|94322.7|60
1643385800000|2022-01-28 16:03:20|94352.6|94327.6|94355.4|94330.4|94359.5|94334.5|94352|94327|54
1643385810000|2022-01-28 16:03:30|94355.1|94330.1|94355.8|94330.8|94355.9|94330.9|94344.1|94319.1|64
1643385820000|2022-01-28 16:03:40|94356.2|94331.2|94373|94348|94373|94348|94356.2|94331.2|57
1643385830000|2022-01-28 16:03:50|94373.8|94348.8|94373|94348|94385.8|94360.8|94372.3|94347.3|65
1643385840000|2022-01-28 16:04:00|94372.8|94347.8|94387.3|94362.3|94387.3|94362.3|94371.9|94346.9|61
1643385850000|2022-01-28 16:04:10|94386.8|94361.8|94375.9|94350.9|94387.6|94362.6|94374.6|94349.6|45
1643385860000|2022-01-28 16:04:20|94378|94353|94373.4|94348.4|94378|94353|94370.7|94345.7|53
1643385870000|2022-01-28 16:04:30|94373.2|94348.2|94367.3|94342.3|94373.2|94348.2|94366.8|94341.8|59
1643385880000|2022-01-28 16:04:40|94367.4|94342.4|94364.1|94339.1|94373|94348|94364|94339|54
1643385890000|2022-01-28 16:04:50|94364.6|94339.6|94363.8|94338.8|94367.7|94342.7|94361.1|94336.1|59
1643385900000|2022-01-28 16:05:00|94363.7|94338.7|94370.3|94345.3|94371.3|94346.3|94361.9|94336.9|60
1643385910000|2022-01-28 16:05:10|94368.6|94343.6|94370.1|94345.1|94374|94349|94368.6|94343.6|54
1643385920000|2022-01-28 16:05:20|94370.3|94345.3|94383.4|94358.4|94385.3|94360.3|94370|94345|63
1643385930000|2022-01-28 16:05:30|94381.9|94356.9|94395.7|94370.7|94395.7|94370.7|94381.5|94356.5|63
1643385940000|2022-01-28 16:05:40|94395.2|94370.2|94400.2|94375.2|94403.5|94378.5|94390.8|94365.8|67
1643385950000|2022-01-28 16:05:50|94400|94375|94382.8|94357.8|94400.2|94375.2|94380.8|94355.8|57
1643385960000|2022-01-28 16:06:00|94382.7|94357.7|94389.3|94364.3|94390.4|94365.4|94380.9|94355.9|52
1643385970000|2022-01-28 16:06:10|94389.1|94364.1|94394.1|94369.1|94395.8|94370.8|94387.1|94362.1|55
1643385980000|2022-01-28 16:06:20|94395|94370|94399.4|94374.4|94400.2|94375.2|94389.7|94364.7|59
1643385990000|2022-01-28 16:06:30|94399.8|94374.8|94395.4|94370.4|94399.8|94374.8|94394.2|94369.2|56
1643386000000|2022-01-28 16:06:40|94394.4|94369.4|94388.1|94363.1|94394.4|94369.4|94384.2|94359.2|56
1643386010000|2022-01-28 16:06:50|94388.4|94363.4|94389.2|94364.2|94391.3|94366.3|94383.8|94358.8|60
1643386020000|2022-01-28 16:07:00|94388.1|94363.1|94384|94359|94388.2|94363.2|94383.5|94358.5|55
1643386030000|2022-01-28 16:07:10|94383.7|94358.7|94379.6|94354.6|94383.8|94358.8|94377.8|94352.8|60
1643386040000|2022-01-28 16:07:20|94379.4|94354.4|94388|94363|94388.8|94363.8|94377.8|94352.8|54
1643386050000|2022-01-28 16:07:30|94387.9|94362.9|94392.2|94367.2|94393.5|94368.5|94387.2|94362.2|53
1643386060000|2022-01-28 16:07:40|94392.4|94367.4|94385|94360|94393.9|94368.9|94383.4|94358.4|49
1643386070000|2022-01-28 16:07:50|94385.5|94360.5|94397.3|94372.3|94398.2|94373.2|94383.8|94358.8|59
1643386080000|2022-01-28 16:08:00|94398|94373|94402|94377|94404.4|94379.4|94398|94373|58
1643386090000|2022-01-28 16:08:10|94403.2|94378.2|94398.9|94373.9|94411|94386|94396.4|94371.4|66
1643386100000|2022-01-28 16:08:20|94399.8|94374.8|94407.1|94382.1|94409.6|94384.6|94399.3|94374.3|53
1643386110000|2022-01-28 16:08:30|94407.5|94382.5|94397.3|94372.3|94407.5|94382.5|94397.3|94372.3|66
1643386120000|2022-01-28 16:08:40|94397.4|94372.4|94397.9|94372.9|94400.7|94375.7|94394.7|94369.7|55
1643386130000|2022-01-28 16:08:50|94397.7|94372.7|94395|94370|94398|94373|94391|94366|45
1643386140000|2022-01-28 16:09:00|94395.6|94370.6|94389.4|94364.4|94395.8|94370.8|94389.4|94364.4|51
1643386150000|2022-01-28 16:09:10|94389.6|94364.6|94390.5|94365.5|94392.9|94367.9|94387.5|94362.5|53
1643386160000|2022-01-28 16:09:20|94390.6|94365.6|94402.6|94377.6|94402.6|94377.6|94389.7|94364.7|53
1643386170000|2022-01-28 16:09:30|94401.7|94376.7|94410|94385|94410.4|94385.4|94401.7|94376.7|64
1643386180000|2022-01-28 16:09:40|94410.3|94385.3|94405.3|94380.3|94410.4|94385.4|94402.5|94377.5|56
1643386190000|2022-01-28 16:09:50|94405.2|94380.2|94405|94380|94407|94382|94400.5|94375.5|63
1643386200000|2022-01-28 16:10:00|94405.5|94380.5|94402.4|94377.4|94406.1|94381.1|94400.5|94375.5|67
1643386210000|2022-01-28 16:10:10|94402.9|94377.9|94390|94365|94402.9|94377.9|94390|94365|70
1643386220000|2022-01-28 16:10:20|94390.1|94365.1|94388.7|94363.7|94394.5|94369.5|94387.7|94362.7|53
1643386230000|2022-01-28 16:10:30|94389.3|94364.3|94389|94364|94399.2|94374.2|94387.1|94362.1|58
1643386240000|2022-01-28 16:10:40|94391.8|94366.8|94384.5|94359.5|94391.8|94366.8|94382.7|94357.7|60
1643386250000|2022-01-28 16:10:50|94384|94359|94362.2|94337.2|94387.7|94362.7|94361.6|94336.6|53
1643386260000|2022-01-28 16:11:00|94363.1|94338.1|94356.3|94331.3|94364|94339|94350.6|94325.6|60
1643386270000|2022-01-28 16:11:10|94356.2|94331.2|94351.7|94326.7|94356.2|94331.2|94351.6|94326.6|50
1643386280000|2022-01-28 16:11:20|94352|94327|94359.9|94334.9|94362.2|94337.2|94344.5|94319.5|60
1643386290000|2022-01-28 16:11:30|94360.6|94335.6|94354|94329|94360.6|94335.6|94351.2|94326.2|65
1643386300000|2022-01-28 16:11:40|94353.2|94328.2|94346.1|94321.1|94353.2|94328.2|94343.5|94318.5|52
1643386310000|2022-01-28 16:11:50|94343.9|94318.9|94343.8|94318.8|94347.3|94322.3|94338.4|94313.4|56
1643386320000|2022-01-28 16:12:00|94343.2|94318.2|94345.8|94320.8|94349.5|94324.5|94341.5|94316.5|58
1643386330000|2022-01-28 16:12:10|94347|94322|94337.2|94312.2|94347|94322|94335.6|94310.6|58
1643386340000|2022-01-28 16:12:20|94336.9|94311.9|94333.3|94308.3|94337.4|94312.4|94331.8|94306.8|46
1643386350000|2022-01-28 16:12:30|94333.2|94308.2|94326.3|94301.3|94334.1|94309.1|94325|94300|55
1643386360000|2022-01-28 16:12:40|94326.4|94301.4|94324.1|94299.1|94326.4|94301.4|94322.8|94297.8|53
1643386370000|2022-01-28 16:12:50|94323.4|94298.4|94319.6|94294.6|94325.8|94300.8|94316.6|94291.6|53
1643386380000|2022-01-28 16:13:00|94317.5|94292.5|94316.7|94291.7|94320.1|94295.1|94315.3|94290.3|58
1643386390000|2022-01-28 16:13:10|94316.9|94291.9|94310|94285|94317.2|94292.2|94309.5|94284.5|61
1643386400000|2022-01-28 16:13:20|94310.2|94285.2|94304.1|94279.1|94310.4|94285.4|94302.9|94277.9|39
1643386410000|2022-01-28 16:13:30|94304.6|94279.6|94307.4|94282.4|94308.9|94283.9|94303.6|94278.6|50
1643386420000|2022-01-28 16:13:40|94306.9|94281.9|94307.7|94282.7|94308.3|94283.3|94306.2|94281.2|33
1643386430000|2022-01-28 16:13:50|94307.6|94282.6|94304.3|94279.3|94307.6|94282.6|94302.3|94277.3|59
1643386440000|2022-01-28 16:14:00|94304.1|94279.1|94303|94278|94308.4|94283.4|94303|94278|46
1643386450000|2022-01-28 16:14:10|94302.8|94277.8|94299.5|94274.5|94303.6|94278.6|94297|94272|57
1643386460000|2022-01-28 16:14:20|94299.2|94274.2|94297.4|94272.4|94299.2|94274.2|94294.2|94269.2|45
1643386470000|2022-01-28 16:14:30|94297|94272|94306.3|94281.3|94306.3|94281.3|94296.2|94271.2|68
1643386480000|2022-01-28 16:14:40|94304.8|94279.8|94304|94279|94305.5|94280.5|94296|94271|59
1643386490000|2022-01-28 16:14:50|94303.7|94278.7|94301.9|94276.9|94303.9|94278.9|94298|94273|53
1643386500000|2022-01-28 16:15:00|94301.8|94276.8|94307|94282|94307|94282|94301.8|94276.8|52
1643386510000|2022-01-28 16:15:10|94306.9|94281.9|94303.5|94278.5|94308|94283|94299.6|94274.6|60
1643386520000|2022-01-28 16:15:20|94303.8|94278.8|94309.5|94284.5|94311.1|94286.1|94301.5|94276.5|58
1643386530000|2022-01-28 16:15:30|94309.7|94284.7|94313.5|94288.5|94313.5|94288.5|94305.6|94280.6|52
1643386540000|2022-01-28 16:15:40|94312.5|94287.5|94308.5|94283.5|94312.9|94287.9|94304.5|94279.5|49
1643386550000|2022-01-28 16:15:50|94308.3|94283.3|94306.9|94281.9|94309|94284|94304.3|94279.3|58
1643386560000|2022-01-28 16:16:00|94307.2|94282.2|94305|94280|94308.7|94283.7|94304.5|94279.5|65
1643386570000|2022-01-28 16:16:10|94304.2|94279.2|94308.8|94283.8|94310.4|94285.4|94299.3|94274.3|66
1643386580000|2022-01-28 16:16:20|94309.5|94284.5|94308.1|94283.1|94312.7|94287.7|94305.1|94280.1|70
1643386590000|2022-01-28 16:16:30|94308.2|94283.2|94305.9|94280.9|94311.7|94286.7|94303.2|94278.2|58
1643386600000|2022-01-28 16:16:40|94306|94281|94304.7|94279.7|94307.7|94282.7|94303.5|94278.5|52
1643386610000|2022-01-28 16:16:50|94304.8|94279.8|94299.6|94274.6|94305.8|94280.8|94298.2|94273.2|60
1643386620000|2022-01-28 16:17:00|94299.1|94274.1|94299.9|94274.9|94300.4|94275.4|94296.6|94271.6|63
1643386630000|2022-01-28 16:17:10|94299.5|94274.5|94296|94271|94299.5|94274.5|94294.6|94269.6|55
1643386640000|2022-01-28 16:17:20|94296.2|94271.2|94298.3|94273.3|94298.8|94273.8|94296.2|94271.2|49
1643386650000|2022-01-28 16:17:30|94297.8|94272.8|94294.2|94269.2|94298.4|94273.4|94294.2|94269.2|43
1643386660000|2022-01-28 16:17:40|94294.6|94269.6|94295.3|94270.3|94295.3|94270.3|94289.9|94264.9|68
1643386670000|2022-01-28 16:17:50|94294.3|94269.3|94288.1|94263.1|94295.4|94270.4|94288.1|94263.1|57
1643386680000|2022-01-28 16:18:00|94287.3|94262.3|94284.1|94259.1|94287.3|94262.3|94282.9|94257.9|60
1643386690000|2022-01-28 16:18:10|94284|94259|94286.5|94261.5|94288.9|94263.9|94282.1|94257.1|54
1643386700000|2022-01-28 16:18:20|94286.3|94261.3|94283.8|94258.8|94286.3|94261.3|94281.8|94256.8|59
1643386710000|2022-01-28 16:18:30|94284|94259|94282.2|94257.2|94284|94259|94281.3|94256.3|39
1643386720000|2022-01-28 16:18:40|94281.9|94256.9|94290.7|94265.7|94291.2|94266.2|94281.5|94256.5|60
1643386730000|2022-01-28 16:18:50|94291.1|94266.1|94291.1|94266.1|94293.4|94268.4|94281.1|94256.1|62
1643386740000|2022-01-28 16:19:00|94290.8|94265.8|94293.8|94268.8|94294|94269|94284.7|94259.7|47
1643386750000|2022-01-28 16:19:10|94293.4|94268.4|94296.4|94271.4|94297.2|94272.2|94292.3|94267.3|69
1643386760000|2022-01-28 16:19:20|94295.9|94270.9|94293.5|94268.5|94296.9|94271.9|94292.5|94267.5|67
1643386770000|2022-01-28 16:19:30|94293.8|94268.8|94289.9|94264.9|94297.4|94272.4|94289.8|94264.8|62
1643386780000|2022-01-28 16:19:40|94290|94265|94278.6|94253.6|94291.2|94266.2|94277.7|94252.7|64
1643386790000|2022-01-28 16:19:50|94278.7|94253.7|94278.7|94253.7|94280.3|94255.3|94275.4|94250.4|44
1643386800000|2022-01-28 16:20:00|94278|94253|94282.1|94257.1|94285.3|94260.3|94277.5|94252.5|73
1643386810000|2022-01-28 16:20:10|94281.4|94256.4|94272.5|94247.5|94282|94257|94271.6|94246.6|58
1643386820000|2022-01-28 16:20:20|94272.3|94247.3|94270.7|94245.7|94278.5|94253.5|94268.7|94243.7|55
1643386830000|2022-01-28 16:20:30|94270.5|94245.5|94270.9|94245.9|94275.9|94250.9|94268.5|94243.5|55
1643386840000|2022-01-28 16:20:40|94269.5|94244.5|94288.2|94263.2|94290|94265|94269|94244|57
1643386850000|2022-01-28 16:20:50|94288.4|94263.4|94301.8|94276.8|94301.9|94276.9|94285.8|94260.8|66
1643386860000|2022-01-28 16:21:00|94304|94279|94307.2|94282.2|94308.9|94283.9|94300.3|94275.3|65
1643386870000|2022-01-28 16:21:10|94306.9|94281.9|94315.2|94290.2|94315.9|94290.9|94304.3|94279.3|58
1643386880000|2022-01-28 16:21:20|94315.1|94290.1|94323.8|94298.8|94327|94302|94312.2|94287.2|71
1643386890000|2022-01-28 16:21:30|94321.9|94296.9|94333.4|94308.4|94333.4|94308.4|94321.1|94296.1|55
1643386900000|2022-01-28 16:21:40|94333.8|94308.8|94333.5|94308.5|94335.7|94310.7|94332.4|94307.4|40
1643386910000|2022-01-28 16:21:50|94333.6|94308.6|94341.9|94316.9|94343|94318|94331.7|94306.7|62
1643386920000|2022-01-28 16:22:00|94343.2|94318.2|94356.8|94331.8|94360.2|94335.2|94343.2|94318.2|65
1643386930000|2022-01-28 16:22:10|94356.7|94331.7|94366.5|94341.5|94370.8|94345.8|94356.3|94331.3|70
1643386940000|2022-01-28 16:22:20|94366.4|94341.4|94372|94347|94373|94348|94364.2|94339.2|54
1643386950000|2022-01-28 16:22:30|94372.5|94347.5|94377.8|94352.8|94380.8|94355.8|94370.4|94345.4|54
1643386960000|2022-01-28 16:22:40|94377.7|94352.7|94371.3|94346.3|94377.7|94352.7|94368.8|94343.8|53
1643386970000|2022-01-28 16:22:50|94370.3|94345.3|94369.5|94344.5|94372|94347|94367.3|94342.3|52
1643386980000|2022-01-28 16:23:00|94366.9|94341.9|94370.4|94345.4|94371.4|94346.4|94362.1|94337.1|57
1643386990000|2022-01-28 16:23:10|94370.2|94345.2|94373|94348|94376.5|94351.5|94366.9|94341.9|62
1643387000000|2022-01-28 16:23:20|94371.8|94346.8|94366.2|94341.2|94372.2|94347.2|94363.9|94338.9|58
1643387010000|2022-01-28 16:23:30|94365.9|94340.9|94365.9|94340.9|94370|94345|94364.8|94339.8|58
1643387020000|2022-01-28 16:23:40|94363.6|94338.6|94368.3|94343.3|94369.2|94344.2|94360.4|94335.4|63
1643387030000|2022-01-28 16:23:50|94367.8|94342.8|94375.2|94350.2|94376.4|94351.4|94367.8|94342.8|57
1643387040000|2022-01-28 16:24:00|94375.8|94350.8|94382|94357|94382.7|94357.7|94373.1|94348.1|56
1643387050000|2022-01-28 16:24:10|94381.7|94356.7|94386|94361|94388|94363|94381.1|94356.1|59
1643387060000|2022-01-28 16:24:20|94385|94360|94393.9|94368.9|94394.6|94369.6|94385|94360|51
1643387070000|2022-01-28 16:24:30|94394.7|94369.7|94394|94369|94398.4|94373.4|94392.6|94367.6|61
1643387080000|2022-01-28 16:24:40|94393.5|94368.5|94383.7|94358.7|94394.2|94369.2|94383.3|94358.3|58
1643387090000|2022-01-28 16:24:50|94383.5|94358.5|94380.8|94355.8|94383.7|94358.7|94379.5|94354.5|43
1643387100000|2022-01-28 16:25:00|94380.6|94355.6|94367.6|94342.6|94384.5|94359.5|94367.2|94342.2|58
1643387110000|2022-01-28 16:25:10|94366.3|94341.3|94372.1|94322.1|94372.4|94343.1|94358.3|94321.3|48
1643387120000|2022-01-28 16:25:20|94372.4|94322.4|94361.9|94336.9|94377.3|94342|94358.5|94322.2|43
1643387130000|2022-01-28 16:25:30|94359.9|94334.9|94366.4|94341.4|94367.8|94342.8|94358|94333|53
1643387140000|2022-01-28 16:25:40|94366|94341|94366.1|94316.1|94368.3|94341|94351.5|94315|67
1643387150000|2022-01-28 16:25:50|94366.3|94316.3|94325.8|94275.8|94366.3|94323|94316.9|94266.9|58
1643387160000|2022-01-28 16:26:00|94325.4|94275.4|94342.5|94292.5|94343.6|94293.6|94315.3|94265.3|67
1643387170000|2022-01-28 16:26:10|94328.4|94303.4|94327.1|94302.1|94341.4|94303.4|94323|94289.3|56
1643387180000|2022-01-28 16:26:20|94328.7|94303.7|94334.3|94309.3|94342|94309.9|94327.7|94289.6|44
1643387190000|2022-01-28 16:26:30|94334.4|94309.4|94331.8|94306.8|94335.8|94310.8|94327.5|94302.5|50
1643387200000|2022-01-28 16:26:40|94331.5|94306.5|94330.3|94305.3|94342.2|94306.7|94327.3|94291.3|54
1643387210000|2022-01-28 16:26:50|94328.1|94303.1|94333.8|94308.8|94346.6|94309.3|94325.5|94296.6|48
1643387220000|2022-01-28 16:27:00|94335.4|94310.4|94343.6|94318.6|94344|94319|94332.4|94307.4|51
1643387230000|2022-01-28 16:27:10|94343.7|94318.7|94351|94326|94351|94326|94341.6|94316.6|49
1643387240000|2022-01-28 16:27:20|94351.7|94326.7|94355.5|94330.5|94356.1|94331.1|94348.5|94323.5|50
1643387250000|2022-01-28 16:27:30|94352.5|94327.5|94355.5|94330.5|94357.4|94332.4|94349.8|94324.8|50
1643387260000|2022-01-28 16:27:40|94355.1|94330.1|94349.3|94324.3|94355.1|94330.1|94348.6|94323.6|54
1643387270000|2022-01-28 16:27:50|94348.7|94323.7|94347.8|94322.8|94355.9|94330.9|94344.7|94319.7|58
1643387280000|2022-01-28 16:28:00|94351.3|94326.3|94346.9|94321.9|94351.4|94326.4|94342.1|94317.1|53
1643387290000|2022-01-28 16:28:10|94347.6|94322.6|94339.1|94314.1|94347.6|94322.6|94338.8|94313.8|49
1643387300000|2022-01-28 16:28:20|94338.7|94313.7|94329.5|94304.5|94345.3|94313.7|94329|94289.7|56
1643387310000|2022-01-28 16:28:30|94329.2|94304.2|94338.7|94313.7|94339|94314|94325.1|94300.1|56
1643387320000|2022-01-28 16:28:40|94338.4|94313.4|94330.1|94305.1|94338.8|94313.8|94328.2|94303.2|45
1643387330000|2022-01-28 16:28:50|94331.6|94306.6|94314.9|94289.9|94331.7|94306.7|94314.2|94289.2|55
1643387340000|2022-01-28 16:29:00|94315|94290|94272|94247|94315|94290|94269.5|94153.5|75
1643387350000|2022-01-28 16:29:10|94265.3|94240.3|94274.2|94224.2|94282.6|94240.3|94248.5|94206.7|72
1643387360000|2022-01-28 16:29:20|94274.9|94224.9|94296.5|94271.5|94307.2|94277.2|94267.7|94224.9|71
1643387370000|2022-01-28 16:29:30|94294.7|94269.7|94277.3|94252.3|94311.7|94277.3|94268.3|94232.7|68
1643387380000|2022-01-28 16:29:40|94276.7|94251.7|94277.9|94227.9|94290|94252|94263|94221.6|72
1643387390000|2022-01-28 16:29:50|94265.3|94240.3|94258.2|94233.2|94265.6|94240.6|94249.9|94224.9|65
1643387400000|2022-01-28 16:30:00|94258.3|94233.3|94255.6|94230.6|94259.2|94234.2|94246.3|94221.3|63
1643387410000|2022-01-28 16:30:10|94256.2|94231.2|94258.9|94233.9|94269.4|94238.9|94255.3|94219.3|59
1643387420000|2022-01-28 16:30:20|94259.4|94234.4|94259.9|94234.9|94264.8|94239.8|94258|94233|42
1643387430000|2022-01-28 16:30:30|94260.2|94235.2|94271.7|94246.7|94271.7|94246.7|94260.2|94235.2|59
1643387440000|2022-01-28 16:30:40|94271.9|94246.9|94282.6|94257.6|94283.5|94258.5|94270.8|94245.8|57
1643387450000|2022-01-28 16:30:50|94282.7|94257.7|94278.7|94253.7|94289.7|94257.7|94268.4|94229.6|61
1643387460000|2022-01-28 16:31:00|94280.2|94255.2|94293.8|94268.8|94295.2|94268.8|94280.2|94241|60
1643387470000|2022-01-28 16:31:10|94294.5|94269.5|94301.1|94276.1|94301.1|94276.1|94284.5|94247.5|68
1643387480000|2022-01-28 16:31:20|94301.7|94276.7|94323.6|94273.6|94330.3|94286.9|94294.7|94262.4|60
1643387490000|2022-01-28 16:31:30|94321.5|94271.5|94321.9|94296.9|94325.8|94299|94315.7|94271.5|60
1643387500000|2022-01-28 16:31:40|94320.7|94295.7|94318.6|94293.6|94330.9|94297.1|94316.2|94276.3|65
1643387510000|2022-01-28 16:31:50|94318.5|94293.5|94329.2|94304.2|94337.2|94305.8|94316.4|94276.3|61
1643387520000|2022-01-28 16:32:00|94327.8|94302.8|94327.6|94302.6|94342.7|94302.9|94324.3|94287.8|57
1643387530000|2022-01-28 16:32:10|94327|94302|94335.4|94310.4|94339.6|94314.2|94324.4|94287|65
1643387540000|2022-01-28 16:32:20|94336.1|94311.1|94342.1|94317.1|94342.8|94317.8|94331.2|94306.2|59
1643387550000|2022-01-28 16:32:30|94340.9|94315.9|94357.9|94332.9|94375.9|94336.3|94340.9|94315.9|62
1643387560000|2022-01-28 16:32:40|94357.5|94332.5|94359.4|94334.4|94360.6|94335.6|94353.3|94328.3|55
1643387570000|2022-01-28 16:32:50|94358.6|94333.6|94363.2|94338.2|94378.9|94343.3|94356.5|94328.9|56
1643387580000|2022-01-28 16:33:00|94364.7|94339.7|94351.6|94326.6|94382.4|94340.5|94349.4|94324.4|67
1643387590000|2022-01-28 16:33:10|94350.8|94325.8|94347.5|94322.5|94351.1|94326.1|94345.5|94320.5|65
1643387600000|2022-01-28 16:33:20|94347.4|94322.4|94355.9|94330.9|94356.2|94331.2|94347.3|94322.3|45
1643387610000|2022-01-28 16:33:30|94355.4|94330.4|94366.6|94341.6|94366.8|94341.8|94354.8|94329.8|55
1643387620000|2022-01-28 16:33:40|94365.2|94340.2|94369|94344|94369|94344|94360.4|94335.4|58
1643387630000|2022-01-28 16:33:50|94368.8|94343.8|94368.4|94343.4|94370.9|94345.9|94364.7|94339.7|67
1643387640000|2022-01-28 16:34:00|94368.6|94343.6|94373.2|94348.2|94375|94350|94367|94342|61
1643387650000|2022-01-28 16:34:10|94372.8|94347.8|94372.5|94347.5|94373.8|94348.8|94368.4|94343.4|56
1643387660000|2022-01-28 16:34:20|94373.2|94348.2|94385.2|94360.2|94387.5|94362.5|94371.8|94346.8|67
1643387670000|2022-01-28 16:34:30|94384.3|94359.3|94381.9|94356.9|94385.1|94360.1|94374.2|94349.2|65
1643387680000|2022-01-28 16:34:40|94381.8|94356.8|94383.9|94358.9|94383.9|94358.9|94374.6|94349.6|71
1643387690000|2022-01-28 16:34:50|94385|94360|94378|94353|94385|94360|94376.8|94351.8|73
1643387700000|2022-01-28 16:35:00|94379.6|94354.6|94380.1|94355.1|94388.6|94355.9|94370.5|94335.5|66
1643387710000|2022-01-28 16:35:10|94380.9|94355.9|94376.5|94351.5|94380.9|94355.9|94374.7|94349.7|52
1643387720000|2022-01-28 16:35:20|94376.8|94351.8|94375|94350|94379.3|94354.3|94372.5|94347.5|70
1643387730000|2022-01-28 16:35:30|94375.9|94350.9|94374.1|94349.1|94381|94356|94371.2|94346.2|64
1643387740000|2022-01-28 16:35:40|94375|94350|94369.4|94344.4|94389.5|94352.8|94369.4|94339.5|66
1643387750000|2022-01-28 16:35:50|94372.6|94347.6|94335.6|94285.6|94372.9|94347.9|94335.6|94269.7|72
1643387760000|2022-01-28 16:36:00|94336.2|94286.2|94320.8|94270.8|94336.4|94286.4|94309.4|94269.6|71
1643387770000|2022-01-28 16:36:10|94321.8|94271.8|94321.3|94271.3|94327|94277|94320.8|94270.8|63
1643387780000|2022-01-28 16:36:20|94321.7|94271.7|94326|94276|94326.7|94289.3|94309.4|94270|56
1643387790000|2022-01-28 16:36:30|94327.9|94277.9|94314.2|94289.2|94328|94291.1|94313.9|94276.6|46
1643387800000|2022-01-28 16:36:40|94313.5|94288.5|94307.7|94282.7|94320.4|94288.5|94298.4|94269.3|62
1643387810000|2022-01-28 16:36:50|94307.4|94282.4|94306.5|94281.5|94307.7|94282.7|94303.9|94278.9|44
1643387820000|2022-01-28 16:37:00|94306.8|94281.8|94312.4|94287.4|94313.8|94288.8|94306.8|94281.8|50
1643387830000|2022-01-28 16:37:10|94308.1|94283.1|94277.1|94227.1|94308.1|94283.1|94277.1|94227.1|48
1643387840000|2022-01-28 16:37:20|94270.9|94220.9|94268.5|94218.5|94270.9|94220.9|94265.9|94215.9|49
1643387850000|2022-01-28 16:37:30|94265.9|94215.9|94262.2|94212.2|94266.9|94216.9|94261.4|94211.4|57
1643387860000|2022-01-28 16:37:40|94262.1|94212.1|94238.8|94213.8|94262.1|94213.8|94237.2|94199.1|70
1643387870000|2022-01-28 16:37:50|94240.1|94215.1|94239.8|94214.8|94254.4|94218.1|94238.9|94202.3|53
1643387880000|2022-01-28 16:38:00|94240.5|94215.5|94238.9|94213.9|94242.2|94217.2|94237.7|94212.7|51
1643387890000|2022-01-28 16:38:10|94239|94214|94239.6|94214.6|94240.2|94215.2|94235.8|94210.8|51
1643387900000|2022-01-28 16:38:20|94239.7|94214.7|94237.8|94212.8|94240.6|94215.6|94236.8|94211.8|45
1643387910000|2022-01-28 16:38:30|94234.8|94209.8|94243.1|94218.1|94244|94219|94234|94209|49
1643387920000|2022-01-28 16:38:40|94243.3|94218.3|94243.6|94218.6|94245.5|94220.5|94239.1|94214.1|56
1643387930000|2022-01-28 16:38:50|94243.8|94218.8|94248.2|94223.2|94248.2|94223.2|94241.6|94216.6|57
1643387940000|2022-01-28 16:39:00|94248.3|94223.3|94249.7|94224.7|94254.5|94229.5|94246.1|94221.1|58
1643387950000|2022-01-28 16:39:10|94249.6|94224.6|94255.5|94230.5|94268.4|94232.4|94248.8|94216.3|57
1643387960000|2022-01-28 16:39:20|94255.6|94230.6|94254.6|94229.6|94256.7|94231.7|94252.4|94227.4|52
1643387970000|2022-01-28 16:39:30|94254.7|94229.7|94256|94231|94257.3|94232.3|94252.5|94227.5|40
1643387980000|2022-01-28 16:39:40|94255.6|94230.6|94263.4|94238.4|94265.8|94240.8|94254.5|94229.5|44
1643387990000|2022-01-28 16:39:50|94258.4|94233.4|94259.4|94234.4|94260|94235|94257.6|94232.6|38
1643388000000|2022-01-28 16:40:00|94259.9|94234.9|94259.5|94234.5|94263.3|94238.3|94255.7|94230.7|49
1643388010000|2022-01-28 16:40:10|94258.9|94233.9|94258.3|94233.3|94258.9|94233.9|94253.3|94228.3|45
1643388020000|2022-01-28 16:40:20|94257.9|94232.9|94258.7|94233.7|94259|94234|94253.2|94228.2|42
1643388030000|2022-01-28 16:40:30|94258.5|94233.5|94263.8|94238.8|94264.8|94239.8|94257.7|94232.7|41
1643388040000|2022-01-28 16:40:40|94263.5|94238.5|94267.9|94242.9|94268.2|94243.2|94262|94237|50
1643388050000|2022-01-28 16:40:50|94266.3|94241.3|94269.7|94244.7|94270.2|94245.2|94265.1|94240.1|52
1643388060000|2022-01-28 16:41:00|94269.6|94244.6|94269|94244|94270.6|94245.6|94259.9|94234.9|67
1643388070000|2022-01-28 16:41:10|94270.7|94245.7|94258|94233|94273.9|94247.4|94247.9|94157.5|63
1643388080000|2022-01-28 16:41:20|94259.1|94234.1|94253.7|94228.7|94260|94235|94253|94228|55
1643388090000|2022-01-28 16:41:30|94252.2|94227.2|94257.7|94232.7|94264.8|94234.1|94251.7|94211.5|66
1643388100000|2022-01-28 16:41:40|94257.6|94232.6|94257.2|94232.2|94257.8|94232.8|94254|94229|58
1643388110000|2022-01-28 16:41:50|94257|94232|94269.3|94244.3|94269.3|94244.3|94254.3|94229.3|53
1643388120000|2022-01-28 16:42:00|94268.5|94243.5|94238.9|94213.9|94271|94246|94232.3|94193.5|56
1643388130000|2022-01-28 16:42:10|94238.7|94213.7|94248.3|94223.3|94251|94226|94238.5|94213.5|61
1643388140000|2022-01-28 16:42:20|94248.5|94223.5|94258.7|94233.7|94264.2|94236.8|94238|94213|72
1643388150000|2022-01-28 16:42:30|94261.1|94236.1|94265.5|94240.5|94266.7|94241.7|94258|94233|65
1643388160000|2022-01-28 16:42:40|94265.9|94240.9|94265.3|94240.3|94266.3|94241.3|94263.5|94238.5|64
1643388170000|2022-01-28 16:42:50|94265.2|94240.2|94263.2|94238.2|94268.7|94243.7|94262|94237|54
1643388180000|2022-01-28 16:43:00|94262.6|94237.6|94260.5|94235.5|94263.7|94238.7|94258|94233|64
1643388190000|2022-01-28 16:43:10|94260.2|94235.2|94262.6|94237.6|94264.6|94239.6|94259.5|94234.5|64
1643388200000|2022-01-28 16:43:20|94262.9|94237.9|94258.6|94233.6|94262.9|94237.9|94256.7|94231.7|63
1643388210000|2022-01-28 16:43:30|94258.8|94233.8|94257.5|94232.5|94260.8|94235.8|94256.9|94231.9|63
1643388220000|2022-01-28 16:43:40|94257.4|94232.4|94266.5|94241.5|94266.6|94241.6|94256.6|94231.6|71
1643388230000|2022-01-28 16:43:50|94265.9|94240.9|94273.3|94248.3|94273.7|94248.7|94264.8|94239.8|62
1643388240000|2022-01-28 16:44:00|94273.2|94248.2|94283.2|94258.2|94283.5|94258.5|94272.9|94247.9|62
1643388250000|2022-01-28 16:44:10|94283.3|94258.3|94288.4|94263.4|94293.5|94264|94279.7|94242.7|66
1643388260000|2022-01-28 16:44:20|94288.3|94263.3|94293.7|94268.7|94295.4|94270.4|94286.2|94261.2|61
1643388270000|2022-01-28 16:44:30|94293.5|94268.5|94299.4|94274.4|94305.6|94280.6|94293|94268|66
1643388280000|2022-01-28 16:44:40|94299.3|94274.3|94302.1|94277.1|94302.3|94277.3|94295.5|94270.5|64
1643388290000|2022-01-28 16:44:50|94300.8|94275.8|94296.5|94271.5|94301|94276|94294.1|94269.1|48
1643388300000|2022-01-28 16:45:00|94297|94272|94296.5|94271.5|94297|94272|94293.9|94268.9|54
1643388310000|2022-01-28 16:45:10|94296.6|94271.6|94296.7|94271.7|94297.1|94272.1|94293.6|94268.6|47
1643388320000|2022-01-28 16:45:20|94296.5|94271.5|94276.2|94226.2|94315.9|94272.5|94262.6|94188.2|60
1643388330000|2022-01-28 16:45:30|94277.3|94227.3|94269.2|94244.2|94284.9|94250.3|94266.6|94224.5|70
1643388340000|2022-01-28 16:45:40|94275.1|94225.1|94281.3|94231.3|94282.7|94232.7|94275.1|94225.1|67
1643388350000|2022-01-28 16:45:50|94283.3|94233.3|94283.3|94258.3|94293.4|94258.3|94277.2|94230.5|68
1643388360000|2022-01-28 16:46:00|94282.8|94257.8|94334.4|94284.4|94341.6|94291.6|94281.7|94256.7|67
1643388370000|2022-01-28 16:46:10|94333.9|94283.9|94315.7|94290.7|94333.9|94295.7|94314.2|94283.9|60
1643388380000|2022-01-28 16:46:20|94316.9|94291.9|94312|94287|94328.8|94293.3|94312|94278.7|49
1643388390000|2022-01-28 16:46:30|94311.5|94286.5|94325.7|94275.7|94327|94286.5|94309.9|94259.9|61
1643388400000|2022-01-28 16:46:40|94325.8|94275.8|94320|94295|94327.5|94298.4|94315.3|94274.3|63
1643388410000|2022-01-28 16:46:50|94319.9|94294.9|94314.1|94289.1|94320.8|94295.8|94313.6|94288.6|51
1643388420000|2022-01-28 16:47:00|94314.4|94289.4|94291.2|94266.2|94315.3|94290.3|94290.9|94259.4|65
1643388430000|2022-01-28 16:47:10|94292.1|94267.1|94281.2|94256.2|94292.4|94267.4|94279.3|94254.3|61
1643388440000|2022-01-28 16:47:20|94280.8|94255.8|94278.6|94253.6|94281.5|94256.5|94272.5|94247.5|55
1643388450000|2022-01-28 16:47:30|94278.7|94253.7|94343|94293|94343.2|94295.4|94278.7|94253.7|63
1643388460000|2022-01-28 16:47:40|94341.2|94291.2|94348.9|94298.9|94349.6|94299.6|94341.2|94291.2|51
1643388470000|2022-01-28 16:47:50|94348.6|94298.6|94351.1|94301.1|94352.8|94302.8|94345.9|94295.9|64
1643388480000|2022-01-28 16:48:00|94351.4|94301.4|94355.3|94305.3|94358|94308|94348.3|94298.3|61
1643388490000|2022-01-28 16:48:10|94355|94305|94357|94307|94358.6|94308.6|94354.2|94304.2|52
1643388500000|2022-01-28 16:48:20|94355.3|94305.3|94359.9|94309.9|94362.4|94312.4|94355.3|94305.3|42
1643388510000|2022-01-28 16:48:30|94360.1|94310.1|94363.4|94313.4|94364.2|94314.2|94357.5|94307.5|47
1643388520000|2022-01-28 16:48:40|94363.5|94313.5|94362.7|94312.7|94364.6|94314.6|94360.7|94310.7|49
1643388530000|2022-01-28 16:48:50|94362.6|94312.6|94348.6|94323.6|94364.8|94326.4|94346.8|94312.6|65
1643388540000|2022-01-28 16:49:00|94348.5|94323.5|94340|94315|94349.9|94324.9|94340|94315|49
1643388550000|2022-01-28 16:49:10|94340.5|94315.5|94373.5|94323.5|94373.5|94346|94339|94314|69
1643388560000|2022-01-28 16:49:20|94370.4|94320.4|94366|94316|94370.4|94320.4|94365.8|94315.8|51
1643388570000|2022-01-28 16:49:30|94366.4|94316.4|94328.3|94278.3|94372.2|94322.2|94315.8|94245.1|61
1643388580000|2022-01-28 16:49:40|94327.9|94277.9|94339.6|94289.6|94374.4|94330|94327.5|94277.5|69
1643388590000|2022-01-28 16:49:50|94338.8|94288.8|94335.4|94285.4|94339|94296|94321|94282.5|54
1643388600000|2022-01-28 16:50:00|94336|94286|94345.6|94295.6|94346.8|94303.7|94327.5|94284.6|54
1643388610000|2022-01-28 16:50:10|94332.4|94307.4|94340.7|94315.7|94341.2|94316.2|94328.9|94303.9|64
1643388620000|2022-01-28 16:50:20|94340.3|94315.3|94344.9|94319.9|94345.5|94320.5|94340.3|94315.3|62
1643388630000|2022-01-28 16:50:30|94344.8|94319.8|94339.6|94314.6|94345.2|94320.2|94339.2|94314.2|46
1643388640000|2022-01-28 16:50:40|94339.7|94314.7|94328.6|94303.6|94342|94317|94328.6|94303.6|50
1643388650000|2022-01-28 16:50:50|94329|94304|94323.3|94298.3|94329.2|94304.2|94322.5|94297.5|39
1643388660000|2022-01-28 16:51:00|94323.2|94298.2|94316|94291|94323.2|94298.2|94313.1|94288.1|55
1643388670000|2022-01-28 16:51:10|94315.9|94290.9|94317.7|94292.7|94318.3|94293.3|94315.3|94290.3|52
1643388680000|2022-01-28 16:51:20|94317.8|94292.8|94333.4|94308.4|94333.4|94308.4|94317|94292|65
1643388690000|2022-01-28 16:51:30|94332.9|94307.9|94338|94313|94339.4|94314.4|94332.7|94307.7|48
1643388700000|2022-01-28 16:51:40|94338.1|94313.1|94334.7|94309.7|94338.9|94313.9|94332.5|94307.5|45
1643388710000|2022-01-28 16:51:50|94334.8|94309.8|94334.2|94309.2|94335.3|94310.3|94332.3|94307.3|34
1643388720000|2022-01-28 16:52:00|94334.1|94309.1|94353|94328|94353|94328|94330|94305|59
1643388730000|2022-01-28 16:52:10|94353.2|94328.2|94367.6|94342.6|94388.5|94352.4|94352.7|94324.5|58
1643388740000|2022-01-28 16:52:20|94366.5|94341.5|94357.6|94332.6|94381.1|94342.6|94357.3|94324|60
1643388750000|2022-01-28 16:52:30|94357.9|94332.9|94370|94320|94371.5|94333.3|94357.1|94320|30
1643388760000|2022-01-28 16:52:40|94370.2|94320.2|94365.3|94315.3|94371.1|94321.1|94365.2|94315.2|30
1643388770000|2022-01-28 16:52:50|94365.2|94315.2|94338.4|94313.4|94366.1|94325|94337.9|94298|65
1643388780000|2022-01-28 16:53:00|94338.8|94313.8|94339.3|94314.3|94352.4|94314.3|94336.1|94298.5|55
1643388790000|2022-01-28 16:53:10|94340.8|94315.8|94349.8|94324.8|94350|94325|94339.7|94314.7|51
1643388800000|2022-01-28 16:53:20|94349.6|94324.6|94339.6|94314.6|94349.7|94324.7|94339.5|94314.5|44
1643388810000|2022-01-28 16:53:30|94339.4|94314.4|94335.9|94310.9|94341.2|94316.2|94335.9|94310.9|24
1643388820000|2022-01-28 16:53:40|94336.4|94311.4|94347|94322|94347.4|94322.4|94336.4|94311.4|44
1643388830000|2022-01-28 16:53:50|94348.2|94323.2|94348.9|94323.9|94351.6|94326.6|94348|94323|41
1643388840000|2022-01-28 16:54:00|94349.2|94324.2|94357.3|94332.3|94359|94334|94349|94324|40
1643388850000|2022-01-28 16:54:10|94357.7|94332.7|94358.8|94333.8|94358.8|94333.8|94357.6|94332.6|22
1643388860000|2022-01-28 16:54:20|94358.7|94333.7|94366|94341|94367.1|94342.1|94358.6|94333.6|44
1643388870000|2022-01-28 16:54:30|94366.4|94341.4|94368.6|94343.6|94368.6|94343.6|94364.9|94339.9|50
1643388880000|2022-01-28 16:54:40|94368.9|94343.9|94371.6|94346.6|94378.3|94353.3|94368.9|94343.9|60
1643388890000|2022-01-28 16:54:50|94371.7|94346.7|94371|94346|94371.7|94346.7|94367.7|94342.7|39
1643388900000|2022-01-28 16:55:00|94371.3|94346.3|94374.3|94349.3|94374.8|94349.8|94371.1|94346.1|34
1643388910000|2022-01-28 16:55:10|94374.5|94349.5|94377.9|94352.9|94379.6|94354.6|94373.4|94348.4|54
1643388920000|2022-01-28 16:55:20|94378|94353|94376.5|94351.5|94379.3|94354.3|94376.3|94351.3|61
1643388930000|2022-01-28 16:55:30|94376.4|94351.4|94374.6|94349.6|94378|94353|94372.5|94347.5|42
1643388940000|2022-01-28 16:55:40|94374.3|94349.3|94374.8|94349.8|94376.2|94351.2|94374.2|94349.2|36
1643388950000|2022-01-28 16:55:50|94374.9|94349.9|94374.1|94349.1|94375.3|94350.3|94373.8|94348.8|14
1643388960000|2022-01-28 16:56:00|94374|94349|94370.4|94345.4|94375.2|94350.2|94366.4|94341.4|47
1643388970000|2022-01-28 16:56:10|94368.6|94343.6|94364.3|94339.3|94369.4|94344.4|94361.7|94336.7|49
1643388980000|2022-01-28 16:56:20|94364.5|94339.5|94367.3|94342.3|94367.3|94342.3|94362.6|94337.6|56
1643388990000|2022-01-28 16:56:30|94367.2|94342.2|94368.3|94343.3|94372.5|94347.5|94367|94342|48
1643389000000|2022-01-28 16:56:40|94368.6|94343.6|94364.6|94339.6|94370.1|94345.1|94362.3|94337.3|51
1643389010000|2022-01-28 16:56:50|94364.5|94339.5|94361.1|94336.1|94364.7|94339.7|94360.9|94335.9|48
1643389020000|2022-01-28 16:57:00|94361|94336|94356.2|94331.2|94361.9|94336.9|94356.2|94331.2|35
1643389030000|2022-01-28 16:57:10|94356.5|94331.5|94355.4|94330.4|94357.2|94332.2|94350|94325|56
1643389040000|2022-01-28 16:57:20|94354.8|94329.8|94351.5|94326.5|94355.3|94330.3|94349.2|94324.2|59
1643389050000|2022-01-28 16:57:30|94351.8|94326.8|94347.7|94322.7|94353.1|94328.1|94347.6|94322.6|45
1643389060000|2022-01-28 16:57:40|94348.6|94323.6|94349.8|94324.8|94350.7|94325.7|94348.3|94323.3|46
1643389070000|2022-01-28 16:57:50|94349.7|94324.7|94350.7|94325.7|94353.8|94328.8|94349.2|94324.2|46
1643389080000|2022-01-28 16:58:00|94350.8|94325.8|94357.2|94332.2|94357.2|94332.2|94349.9|94324.9|58
1643389090000|2022-01-28 16:58:10|94356.7|94331.7|94369.8|94344.8|94369.8|94344.8|94356.6|94331.6|60
1643389100000|2022-01-28 16:58:20|94369.7|94344.7|94368.2|94343.2|94370.7|94345.7|94362.9|94337.9|47
1643389110000|2022-01-28 16:58:30|94368.9|94343.9|94377|94352|94378.5|94353.5|94368.2|94343.2|64
1643389120000|2022-01-28 16:58:40|94376.2|94351.2|94373.6|94348.6|94376.5|94351.5|94364.1|94339.1|60
1643389130000|2022-01-28 16:58:50|94371.7|94346.7|94370.2|94345.2|94371.9|94346.9|94369.1|94344.1|53
1643389140000|2022-01-28 16:59:00|94369.9|94344.9|94374.1|94349.1|94374.1|94349.1|94368.9|94343.9|56
1643389150000|2022-01-28 16:59:10|94377.3|94352.3|94364.3|94339.3|94382.1|94357.1|94363.9|94338.9|72
1643389160000|2022-01-28 16:59:20|94363.3|94338.3|94366|94341|94366|94341|94363|94338|38
1643389170000|2022-01-28 16:59:30|94365.8|94340.8|94355.4|94330.4|94368.6|94343.6|94352.9|94327.9|51
1643389180000|2022-01-28 16:59:40|94355.2|94330.2|94327.2|94302.2|94355.9|94330.9|94327.2|94297|70
1643389190000|2022-01-28 16:59:50|94325.8|94300.8|94329.4|94279.4|94335.5|94303.7|94320.9|94279.4|67
1643389200000|2022-01-28 17:00:00|94329.5|94279.5|94322.7|94272.7|94329.5|94279.5|94313.2|94263.2|68
1643389210000|2022-01-28 17:00:10|94322.9|94272.9|94324.1|94274.1|94332.7|94285.9|94310.9|94271.7|66
1643389220000|2022-01-28 17:00:20|94324.9|94274.9|94302.5|94252.5|94324.9|94280.9|94300.9|94250.9|66
1643389230000|2022-01-28 17:00:30|94302.8|94252.8|94305|94255|94307.3|94257.3|94302|94252|49
1643389240000|2022-01-28 17:00:40|94305.1|94255.1|94308.8|94258.8|94308.8|94272.9|94291.4|94254.9|54
1643389250000|2022-01-28 17:00:50|94308.3|94258.3|94301.7|94276.7|94308.7|94276.7|94293.6|94258.3|64
1643389260000|2022-01-28 17:01:00|94299.5|94274.5|94308.1|94283.1|94308.9|94283.9|94299.5|94274.5|66
1643389270000|2022-01-28 17:01:10|94305.7|94280.7|94317|94267|94317|94282.6|94297.7|94263.3|62
1643389280000|2022-01-28 17:01:20|94316.6|94266.6|94326.5|94276.5|94330.1|94282.6|94304.6|94266.6|60
1643389290000|2022-01-28 17:01:30|94326.3|94276.3|94324|94274|94326.3|94276.3|94319.7|94269.7|54
1643389300000|2022-01-28 17:01:40|94323.2|94273.2|94320.4|94270.4|94324.1|94274.1|94319.8|94269.8|45
1643389310000|2022-01-28 17:01:50|94320.9|94270.9|94315.2|94265.2|94321|94271|94315.2|94265.2|39
1643389320000|2022-01-28 17:02:00|94314.4|94264.4|94295.7|94270.7|94315.4|94270.8|94292.2|94256|62
1643389330000|2022-01-28 17:02:10|94295.6|94270.6|94297.6|94272.6|94298.4|94273.4|94292.8|94267.8|42
1643389340000|2022-01-28 17:02:20|94297.5|94272.5|94295.4|94270.4|94298|94273|94294.4|94269.4|44
1643389350000|2022-01-28 17:02:30|94292.7|94267.7|94300.1|94275.1|94300.8|94275.8|94290.5|94265.5|46
1643389360000|2022-01-28 17:02:40|94300.2|94275.2|94298.7|94273.7|94302.1|94277.1|94298.7|94273.7|50
1643389370000|2022-01-28 17:02:50|94298.9|94273.9|94289.7|94264.7|94299|94274|94288.8|94263.8|66
1643389380000|2022-01-28 17:03:00|94289.8|94264.8|94283.2|94258.2|94292.1|94267.1|94281.4|94256.4|58
1643389390000|2022-01-28 17:03:10|94283|94258|94283.6|94258.6|94284.5|94259.5|94282.8|94257.8|41
1643389400000|2022-01-28 17:03:20|94283.8|94258.8|94283.5|94258.5|94284.8|94259.8|94281|94256|32
1643389410000|2022-01-28 17:03:30|94283.7|94258.7|94289.2|94264.2|94289.4|94264.4|94282.7|94257.7|41
1643389420000|2022-01-28 17:03:40|94288.8|94263.8|94284.4|94259.4|94289.1|94264.1|94283.7|94258.7|44
1643389430000|2022-01-28 17:03:50|94284.5|94259.5|94290|94265|94290.3|94265.3|94284.2|94259.2|28
1643389440000|2022-01-28 17:04:00|94290.2|94265.2|94286.6|94261.6|94290.2|94265.2|94285.8|94260.8|38
1643389450000|2022-01-28 17:04:10|94286.5|94261.5|94287.1|94262.1|94287.6|94262.6|94286|94261|34
1643389460000|2022-01-28 17:04:20|94287|94262|94282.7|94257.7|94287.1|94262.1|94280.2|94255.2|52
1643389470000|2022-01-28 17:04:30|94282.8|94257.8|94269.4|94219.4|94283.1|94258.1|94255.5|94214.4|69
1643389480000|2022-01-28 17:04:40|94269.5|94219.5|94272|94222|94273|94223|94264.5|94214.5|61
1643389490000|2022-01-28 17:04:50|94271.7|94221.7|94257.3|94232.3|94272.1|94234.6|94257.3|94216.8|46
1643389500000|2022-01-28 17:05:00|94257.4|94232.4|94262.2|94237.2|94271.5|94237.2|94257.4|94219.7|53
1643389510000|2022-01-28 17:05:10|94261.1|94236.1|94251.9|94226.9|94269.6|94239.6|94250.9|94216.1|60
1643389520000|2022-01-28 17:05:20|94252.1|94227.1|94250.3|94225.3|94253.1|94228.1|94247.1|94222.1|48
1643389530000|2022-01-28 17:05:30|94250.2|94225.2|94260|94235|94260.3|94235.3|94250|94225|46
1643389540000|2022-01-28 17:05:40|94260.2|94235.2|94257.4|94232.4|94260.7|94235.7|94257.4|94232.4|38
1643389550000|2022-01-28 17:05:50|94257.1|94232.1|94253.8|94228.8|94257.4|94232.4|94252.7|94227.7|58
1643389560000|2022-01-28 17:06:00|94255.1|94230.1|94253.2|94228.2|94256|94231|94251.9|94226.9|42
1643389570000|2022-01-28 17:06:10|94253.3|94228.3|94249.9|94224.9|94257.3|94232.3|94249.3|94224.3|51
1643389580000|2022-01-28 17:06:20|94249.8|94224.8|94249.5|94224.5|94250|94225|94245.1|94220.1|53
1643389590000|2022-01-28 17:06:30|94249.3|94224.3|94247.2|94222.2|94254.5|94229.5|94246.9|94221.9|46
1643389600000|2022-01-28 17:06:40|94246.7|94221.7|94256.1|94231.1|94256.1|94231.1|94243.8|94218.8|46
1643389610000|2022-01-28 17:06:50|94255.8|94230.8|94250.2|94225.2|94255.9|94230.9|94250.1|94225.1|37
1643389620000|2022-01-28 17:07:00|94248.6|94223.6|94251.1|94226.1|94251.5|94226.5|94245.8|94220.8|48
1643389630000|2022-01-28 17:07:10|94251.3|94226.3|94257.9|94232.9|94271.2|94233.3|94249.6|94216.3|49
1643389640000|2022-01-28 17:07:20|94257.7|94232.7|94255.3|94230.3|94258.1|94233.1|94255.3|94230.3|39
1643389650000|2022-01-28 17:07:30|94255.4|94230.4|94255.8|94230.8|94270.1|94230.8|94252.9|94218.4|45
1643389660000|2022-01-28 17:07:40|94255.9|94230.9|94252.7|94227.7|94256.3|94231.3|94250.6|94225.6|44
1643389670000|2022-01-28 17:07:50|94252.6|94227.6|94255.2|94230.2|94265.9|94230.5|94252.6|94214.4|40
1643389680000|2022-01-28 17:08:00|94255|94230|94253.5|94228.5|94255|94230|94250.3|94225.3|55
1643389690000|2022-01-28 17:08:10|94253.7|94228.7|94257.9|94232.9|94259.1|94234.1|94253.1|94228.1|38
1643389700000|2022-01-28 17:08:20|94258.7|94233.7|94261.5|94236.5|94263.1|94238.1|94257.7|94232.7|53
1643389710000|2022-01-28 17:08:30|94261.4|94236.4|94258.3|94233.3|94261.4|94236.4|94256.6|94231.6|38
1643389720000|2022-01-28 17:08:40|94258.6|94233.6|94260.5|94235.5|94260.5|94235.5|94258.6|94233.6|28
1643389730000|2022-01-28 17:08:50|94260.4|94235.4|94271.2|94246.2|94271.4|94246.4|94260.4|94235.4|44
1643389740000|2022-01-28 17:09:00|94271|94246|94270.4|94245.4|94272.9|94247.9|94269.9|94244.9|47
1643389750000|2022-01-28 17:09:10|94270.3|94245.3|94264.1|94239.1|94270.3|94245.3|94263.8|94238.8|36
1643389760000|2022-01-28 17:09:20|94263.9|94238.9|94263.7|94238.7|94264.8|94239.8|94261.4|94236.4|33
1643389770000|2022-01-28 17:09:30|94263.5|94238.5|94267.8|94242.8|94269.1|94244.1|94263.1|94238.1|35
1643389780000|2022-01-28 17:09:40|94267.7|94242.7|94267.8|94242.8|94268|94243|94265.7|94240.7|34
1643389790000|2022-01-28 17:09:50|94268|94243|94267.7|94242.7|94269|94244|94265.6|94240.6|38
1643389800000|2022-01-28 17:10:00|94267.4|94242.4|94269.8|94244.8|94270.2|94245.2|94265.1|94240.1|46
1643389810000|2022-01-28 17:10:10|94269.9|94244.9|94267.6|94242.6|94269.9|94244.9|94267.4|94242.4|38
1643389820000|2022-01-28 17:10:20|94267.5|94242.5|94267.5|94242.5|94268.8|94243.8|94267.4|94242.4|28
1643389830000|2022-01-28 17:10:30|94267.8|94242.8|94270.9|94245.9|94272.1|94247.1|94267.5|94242.5|44
1643389840000|2022-01-28 17:10:40|94270.4|94245.4|94264.5|94239.5|94271.2|94246.2|94263.8|94238.8|37
1643389850000|2022-01-28 17:10:50|94264.3|94239.3|94263.2|94238.2|94265.6|94240.6|94259.9|94234.9|49
1643389860000|2022-01-28 17:11:00|94262.9|94237.9|94264|94239|94264|94239|94261|94236|30
1643389870000|2022-01-28 17:11:10|94264.4|94239.4|94265|94240|94265.6|94240.6|94264.2|94239.2|25
1643389880000|2022-01-28 17:11:20|94264.9|94239.9|94265.6|94240.6|94265.6|94240.6|94263.8|94238.8|22
1643389890000|2022-01-28 17:11:30|94265.5|94240.5|94266.4|94241.4|94266.4|94241.4|94263.8|94238.8|27
1643389900000|2022-01-28 17:11:40|94266.5|94241.5|94266.6|94241.6|94267.1|94242.1|94265.8|94240.8|18
1643389910000|2022-01-28 17:11:50|94266.4|94241.4|94263.7|94238.7|94266.7|94241.7|94262.5|94237.5|39
1643389920000|2022-01-28 17:12:00|94263.4|94238.4|94272.6|94247.6|94272.6|94247.6|94263.4|94238.4|49
1643389930000|2022-01-28 17:12:10|94271.1|94246.1|94271.8|94246.8|94272.4|94247.4|94267|94242|48
1643389940000|2022-01-28 17:12:20|94272|94247|94262.5|94237.5|94272.6|94247.6|94261.5|94220.6|52
1643389950000|2022-01-28 17:12:30|94262.8|94237.8|94258.9|94233.9|94262.8|94237.8|94257.7|94232.7|51
1643389960000|2022-01-28 17:12:40|94259.2|94234.2|94264.7|94239.7|94264.9|94239.9|94259|94234|41
1643389970000|2022-01-28 17:12:50|94265.1|94240.1|94282.9|94232.9|94283.6|94240.3|94264.1|94226.2|46
1643389980000|2022-01-28 17:13:00|94283.1|94233.1|94258.2|94233.2|94283.2|94241.9|94258.2|94220.9|57
1643389990000|2022-01-28 17:13:10|94258.3|94233.3|94259.2|94234.2|94262.9|94237.9|94257.6|94232.6|53
1643390000000|2022-01-28 17:13:20|94258.9|94233.9|94254.9|94229.9|94259.4|94234.4|94254.4|94229.4|35
1643390010000|2022-01-28 17:13:30|94254.7|94229.7|94274.8|94249.8|94274.8|94249.8|94254.1|94219|55
1643390020000|2022-01-28 17:13:40|94274.2|94249.2|94298.3|94273.3|94310.2|94273.8|94274.2|94249.2|69
1643390030000|2022-01-28 17:13:50|94296.3|94271.3|94282.8|94257.8|94299|94274|94282.8|94257.8|69
1643390040000|2022-01-28 17:14:00|94283.2|94258.2|94290.1|94265.1|94292.8|94267.8|94283|94258|50
1643390050000|2022-01-28 17:14:10|94290|94265|94288.9|94263.9|94290|94265|94288.4|94263.4|39
1643390060000|2022-01-28 17:14:20|94289|94264|94287.8|94262.8|94289.9|94264.9|94287.7|94262.7|23
1643390070000|2022-01-28 17:14:30|94288|94263|94287.4|94262.4|94288.4|94263.4|94283.8|94258.8|42
1643390080000|2022-01-28 17:14:40|94287.6|94262.6|94292.1|94267.1|94292.5|94267.5|94287.6|94262.6|40
1643390090000|2022-01-28 17:14:50|94292.5|94267.5|94292.5|94267.5|94292.6|94267.6|94291.5|94266.5|26
1643390100000|2022-01-28 17:15:00|94292.3|94267.3|94296.1|94271.1|94297.5|94272.5|94291|94266|47
1643390110000|2022-01-28 17:15:10|94297.3|94272.3|94299.3|94274.3|94301.3|94276.3|94293.6|94268.6|60
1643390120000|2022-01-28 17:15:20|94298.7|94273.7|94300|94275|94301.9|94276.9|94297.4|94272.4|49
1643390130000|2022-01-28 17:15:30|94300.1|94275.1|94300.2|94275.2|94302.3|94277.3|94295.8|94270.8|56
1643390140000|2022-01-28 17:15:40|94299.5|94274.5|94299.6|94274.6|94302.2|94277.2|94297.7|94272.7|47
1643390150000|2022-01-28 17:15:50|94299|94274|94297.2|94272.2|94299.5|94274.5|94294.5|94269.5|33
1643390160000|2022-01-28 17:16:00|94296.9|94271.9|94298.9|94273.9|94298.9|94273.9|94296|94271|33
1643390170000|2022-01-28 17:16:10|94298.6|94273.6|94294.8|94269.8|94298.9|94273.9|94294.8|94269.8|33
1643390180000|2022-01-28 17:16:20|94294.6|94269.6|94294.7|94269.7|94296.7|94271.7|94294.1|94269.1|33
1643390190000|2022-01-28 17:16:30|94294.9|94269.9|94299.6|94274.6|94300.2|94275.2|94293.9|94268.9|40
1643390200000|2022-01-28 17:16:40|94299.5|94274.5|94300.1|94275.1|94300.4|94275.4|94298.1|94273.1|22
1643390210000|2022-01-28 17:16:50|94299.8|94274.8|94297|94272|94300.2|94275.2|94296.6|94271.6|39
1643390220000|2022-01-28 17:17:00|94296.1|94271.1|94296.9|94271.9|94299.4|94274.4|94296.1|94271.1|40
1643390230000|2022-01-28 17:17:10|94296.7|94271.7|94296.8|94271.8|94297.8|94272.8|94296.1|94271.1|28
1643390240000|2022-01-28 17:17:20|94297.2|94272.2|94298.5|94273.5|94298.5|94273.5|94296.1|94271.1|28
1643390250000|2022-01-28 17:17:30|94298.8|94273.8|94299.8|94274.8|94300.4|94275.4|94297.4|94272.4|31
1643390260000|2022-01-28 17:17:40|94299.6|94274.6|94299.8|94274.8|94300.1|94275.1|94298.4|94273.4|33
1643390270000|2022-01-28 17:17:50|94300|94275|94310.2|94285.2|94311.4|94286.4|94300|94275|49
1643390280000|2022-01-28 17:18:00|94310.4|94285.4|94309.1|94284.1|94311.6|94286.6|94309.1|94284.1|46
1643390290000|2022-01-28 17:18:10|94309.5|94284.5|94308.7|94283.7|94309.5|94284.5|94307.4|94282.4|39
1643390300000|2022-01-28 17:18:20|94308.5|94283.5|94308.1|94283.1|94308.8|94283.8|94306.3|94281.3|27
1643390310000|2022-01-28 17:18:30|94307.8|94282.8|94308.5|94283.5|94311.2|94286.2|94305.3|94280.3|46
1643390320000|2022-01-28 17:18:40|94308.7|94283.7|94309.8|94284.8|94310.2|94285.2|94307.3|94282.3|47
1643390330000|2022-01-28 17:18:50|94309.6|94284.6|94307.1|94282.1|94310.5|94285.5|94306.6|94281.6|44
1643390340000|2022-01-28 17:19:00|94307.6|94282.6|94301.7|94276.7|94308.5|94283.5|94300.2|94275.2|54
1643390350000|2022-01-28 17:19:10|94302|94277|94303.6|94278.6|94304.4|94279.4|94300.7|94275.7|33
1643390360000|2022-01-28 17:19:20|94303.7|94278.7|94307.1|94282.1|94309|94284|94299.7|94274.7|41
1643390370000|2022-01-28 17:19:30|94306.9|94281.9|94308|94283|94309.4|94284.4|94306.7|94281.7|43
1643390380000|2022-01-28 17:19:40|94307.6|94282.6|94309.2|94284.2|94309.4|94284.4|94307.6|94282.6|31
1643390390000|2022-01-28 17:19:50|94309|94284|94310.5|94285.5|94310.9|94285.9|94307.2|94282.2|28
1643390400000|2022-01-28 17:20:00|94311|94286|94311.2|94286.2|94312.9|94287.9|94306.6|94281.6|52
1643390410000|2022-01-28 17:20:10|94311.5|94286.5|94326.9|94301.9|94329.8|94304.8|94311.2|94286.2|66
1643390420000|2022-01-28 17:20:20|94326.4|94301.4|94328|94303|94334.1|94309.1|94326.3|94301.3|49
1643390430000|2022-01-28 17:20:30|94327.8|94302.8|94330.9|94305.9|94331.6|94306.6|94325.8|94300.8|52
1643390440000|2022-01-28 17:20:40|94331|94306|94333.5|94308.5|94334.3|94309.3|94328.2|94303.2|69
1643390450000|2022-01-28 17:20:50|94333.2|94308.2|94329.7|94304.7|94333.2|94308.2|94329.7|94304.7|48
1643390460000|2022-01-28 17:21:00|94329.9|94304.9|94332.1|94307.1|94332.4|94307.4|94329.6|94304.6|42
1643390470000|2022-01-28 17:21:10|94331.3|94306.3|94330.9|94305.9|94333.4|94308.4|94330.9|94305.9|48
1643390480000|2022-01-28 17:21:20|94331.1|94306.1|94323.1|94298.1|94331.5|94306.5|94318.1|94293.1|53
1643390490000|2022-01-28 17:21:30|94323.3|94298.3|94319.4|94294.4|94323.4|94298.4|94318.7|94293.7|49
1643390500000|2022-01-28 17:21:40|94320|94295|94317.8|94292.8|94321.4|94296.4|94315.7|94290.7|53
1643390510000|2022-01-28 17:21:50|94318|94293|94308.2|94283.2|94318|94293|94306.7|94281.7|62
1643390520000|2022-01-28 17:22:00|94309.4|94284.4|94310.7|94285.7|94311.2|94286.2|94306.5|94281.5|50
1643390530000|2022-01-28 17:22:10|94310.5|94285.5|94311.8|94286.8|94314.4|94289.4|94309.6|94284.6|52
1643390540000|2022-01-28 17:22:20|94311.4|94286.4|94313.6|94288.6|94316.7|94291.7|94311.4|94286.4|53
1643390550000|2022-01-28 17:22:30|94313.2|94288.2|94331.4|94306.4|94331.6|94306.6|94312.9|94287.9|57
1643390560000|2022-01-28 17:22:40|94330.5|94305.5|94331.6|94306.6|94333.1|94308.1|94329.8|94304.8|51
1643390570000|2022-01-28 17:22:50|94331.9|94306.9|94329.5|94304.5|94332|94307|94329.1|94304.1|46
1643390580000|2022-01-28 17:23:00|94329.3|94304.3|94326.3|94301.3|94329.3|94304.3|94322.2|94297.2|44
1643390590000|2022-01-28 17:23:10|94326.2|94301.2|94326.9|94301.9|94329.8|94304.8|94326.2|94301.2|55
1643390600000|2022-01-28 17:23:20|94326.5|94301.5|94328.7|94303.7|94329|94304|94325.9|94300.9|36
1643390610000|2022-01-28 17:23:30|94328.8|94303.8|94324.5|94299.5|94330.7|94305.7|94323.3|94298.3|58
1643390620000|2022-01-28 17:23:40|94324.8|94299.8|94324.2|94299.2|94325.6|94300.6|94323.1|94298.1|49
1643390630000|2022-01-28 17:23:50|94324.6|94299.6|94324.1|94299.1|94325.7|94300.7|94323.7|94298.7|44
1643390640000|2022-01-28 17:24:00|94324.2|94299.2|94329.6|94304.6|94330.8|94305.8|94324.1|94299.1|53
1643390650000|2022-01-28 17:24:10|94329.5|94304.5|94337.1|94312.1|94337.7|94312.7|94329.4|94304.4|52
1643390660000|2022-01-28 17:24:20|94338|94313|94339|94314|94343|94318|94337.3|94312.3|49
1643390670000|2022-01-28 17:24:30|94338.6|94313.6|94342.9|94317.9|94345.8|94320.8|94337|94312|59
1643390680000|2022-01-28 17:24:40|94342.7|94317.7|94346.2|94321.2|94350.9|94325.9|94341.4|94316.4|53
1643390690000|2022-01-28 17:24:50|94348.6|94323.6|94350.1|94325.1|94350.5|94325.5|94346.3|94321.3|63
1643390700000|2022-01-28 17:25:00|94350.2|94325.2|94346.7|94321.7|94350.5|94325.5|94344.2|94319.2|33
1643390710000|2022-01-28 17:25:10|94346.1|94321.1|94343.7|94318.7|94347.1|94322.1|94341.9|94316.9|52
1643390720000|2022-01-28 17:25:20|94344.4|94319.4|94348.7|94323.7|94350.5|94325.5|94343.7|94318.7|53
1643390730000|2022-01-28 17:25:30|94348.4|94323.4|94355.5|94330.5|94356.2|94331.2|94348.4|94323.4|52
1643390740000|2022-01-28 17:25:40|94355.3|94330.3|94362.8|94337.8|94364.1|94339.1|94353.5|94328.5|58
1643390750000|2022-01-28 17:25:50|94362.3|94337.3|94357.6|94332.6|94366.8|94341.8|94355.5|94330.5|60
1643390760000|2022-01-28 17:26:00|94357.5|94332.5|94362.8|94337.8|94363.1|94338.1|94357.4|94332.4|51
1643390770000|2022-01-28 17:26:10|94362.9|94337.9|94400.2|94375.2|94400.2|94375.2|94362.8|94337.8|48
1643390780000|2022-01-28 17:26:20|94400.6|94375.6|94420.5|94370.5|94420.5|94379.9|94398.4|94365.4|52
1643390790000|2022-01-28 17:26:30|94419.5|94369.5|94414.4|94364.4|94420.7|94370.7|94413.9|94363.9|47
1643390800000|2022-01-28 17:26:40|94414.3|94364.3|94416.5|94366.5|94417.5|94367.5|94413.5|94363.5|46
1643390810000|2022-01-28 17:26:50|94416.4|94366.4|94402.4|94377.4|94417.7|94377.7|94401.7|94360.4|49
1643390820000|2022-01-28 17:27:00|94401.9|94376.9|94395.6|94370.6|94407.7|94377.9|94392.9|94356.9|58
1643390830000|2022-01-28 17:27:10|94395.8|94370.8|94392.1|94367.1|94396.5|94371.5|94391.2|94366.2|53
1643390840000|2022-01-28 17:27:20|94391.9|94366.9|94380.5|94355.5|94391.9|94366.9|94380.3|94355.3|65
1643390850000|2022-01-28 17:27:30|94380.6|94355.6|94378.4|94353.4|94382|94357|94378.2|94353.2|41
1643390860000|2022-01-28 17:27:40|94377.8|94352.8|94386.8|94361.8|94388.4|94363.4|94377.3|94352.3|47
1643390870000|2022-01-28 17:27:50|94386.9|94361.9|94387.3|94362.3|94392.3|94367.3|94386.9|94361.9|48
1643390880000|2022-01-28 17:28:00|94387.4|94362.4|94387.9|94362.9|94388.5|94363.5|94386.4|94361.4|41
1643390890000|2022-01-28 17:28:10|94388.2|94363.2|94381.9|94356.9|94388.2|94363.2|94381.4|94356.4|44
1643390900000|2022-01-28 17:28:20|94382.1|94357.1|94381.4|94356.4|94382.4|94357.4|94374|94349|55
1643390910000|2022-01-28 17:28:30|94381.5|94356.5|94377.2|94352.2|94381.5|94356.5|94377.2|94352.2|49
1643390920000|2022-01-28 17:28:40|94377.9|94352.9|94377.9|94352.9|94380.4|94355.4|94376.5|94351.5|50
1643390930000|2022-01-28 17:28:50|94377.8|94352.8|94379.4|94354.4|94379.8|94354.8|94375.9|94350.9|29
1643390940000|2022-01-28 17:29:00|94379|94354|94373.4|94348.4|94379.3|94354.3|94372.6|94347.6|53
1643390950000|2022-01-28 17:29:10|94373.5|94348.5|94385|94360|94386.4|94361.4|94373.5|94348.5|65
1643390960000|2022-01-28 17:29:20|94386.3|94361.3|94386.1|94361.1|94387.5|94362.5|94383|94358|62
1643390970000|2022-01-28 17:29:30|94386.2|94361.2|94388|94363|94394.3|94369.3|94386|94361|67
1643390980000|2022-01-28 17:29:40|94387.7|94362.7|94384.3|94359.3|94389|94364|94384.3|94359.3|51
1643390990000|2022-01-28 17:29:50|94386.9|94361.9|94387.7|94362.7|94388.2|94363.2|94385.5|94360.5|43
1643391000000|2022-01-28 17:30:00|94388.2|94363.2|94398.9|94373.9|94399.8|94374.8|94388.2|94363.2|50
1643391010000|2022-01-28 17:30:10|94399.5|94374.5|94400.8|94375.8|94402.3|94377.3|94398.3|94373.3|42
1643391020000|2022-01-28 17:30:20|94400.6|94375.6|94397.5|94372.5|94400.6|94375.6|94397.5|94372.5|51
1643391030000|2022-01-28 17:30:30|94397.7|94372.7|94397.3|94372.3|94398.1|94373.1|94395.3|94370.3|42
1643391040000|2022-01-28 17:30:40|94398.3|94373.3|94400.4|94375.4|94400.8|94375.8|94396.5|94371.5|38
1643391050000|2022-01-28 17:30:50|94400.5|94375.5|94397.6|94372.6|94400.5|94375.5|94394.8|94369.8|34
1643391060000|2022-01-28 17:31:00|94399|94374|94400.4|94375.4|94400.4|94375.4|94398.2|94373.2|31
1643391070000|2022-01-28 17:31:10|94399.7|94374.7|94397.7|94372.7|94400.6|94375.6|94394.1|94369.1|42
1643391080000|2022-01-28 17:31:20|94397.4|94372.4|94392|94367|94397.4|94372.4|94392|94367|35
1643391090000|2022-01-28 17:31:30|94391.7|94366.7|94392.1|94367.1|94392.9|94367.9|94390.4|94365.4|29
1643391100000|2022-01-28 17:31:40|94392.6|94367.6|94390.6|94365.6|94394.8|94369.8|94389.6|94364.6|29
1643391110000|2022-01-28 17:31:50|94391.1|94366.1|94390.7|94365.7|94391.6|94366.6|94389.9|94364.9|23
1643391120000|2022-01-28 17:32:00|94390.8|94365.8|94384.2|94359.2|94391|94366|94384.2|94359.2|44
1643391130000|2022-01-28 17:32:10|94383.9|94358.9|94385.5|94360.5|94387.1|94362.1|94383.8|94358.8|68
1643391140000|2022-01-28 17:32:20|94385.4|94360.4|94386.1|94361.1|94390.1|94365.1|94384.7|94359.7|67
1643391150000|2022-01-28 17:32:30|94385.9|94360.9|94388.2|94363.2|94389.8|94364.8|94384.4|94359.4|67
1643391160000|2022-01-28 17:32:40|94387.5|94362.5|94389.3|94364.3|94391.1|94366.1|94385.9|94360.9|57
1643391170000|2022-01-28 17:32:50|94389.2|94364.2|94391.1|94366.1|94392.1|94367.1|94387.1|94362.1|63
1643391180000|2022-01-28 17:33:00|94391|94366|94425.8|94375.8|94425.8|94385.9|94388.7|94363.7|68
1643391190000|2022-01-28 17:33:10|94426.1|94376.1|94414.5|94389.5|94427.5|94390|94411.8|94375.7|47
1643391200000|2022-01-28 17:33:20|94415.3|94390.3|94411.2|94386.2|94415.3|94390.3|94411.2|94386.2|41
1643391210000|2022-01-28 17:33:30|94411.4|94386.4|94411.1|94386.1|94411.9|94386.9|94407.8|94382.8|39
1643391220000|2022-01-28 17:33:40|94411.4|94386.4|94408.7|94383.7|94411.8|94386.8|94408.3|94383.3|31
1643391230000|2022-01-28 17:33:50|94409.3|94384.3|94411.3|94386.3|94412.3|94387.3|94408.2|94383.2|48
1643391240000|2022-01-28 17:34:00|94411.4|94386.4|94409.4|94384.4|94412.6|94387.6|94408.4|94383.4|50
1643391250000|2022-01-28 17:34:10|94409.5|94384.5|94405|94380|94409.5|94384.5|94403.6|94378.6|50
1643391260000|2022-01-28 17:34:20|94404.7|94379.7|94406.8|94381.8|94409.5|94384.5|94403.8|94378.8|48
1643391270000|2022-01-28 17:34:30|94407|94382|94406.4|94381.4|94409.5|94384.5|94406.3|94381.3|31
1643391280000|2022-01-28 17:34:40|94406.1|94381.1|94413.9|94388.9|94425|94389.8|94405.8|94370.8|50
1643391290000|2022-01-28 17:34:50|94414.6|94389.6|94413.2|94388.2|94414.9|94389.9|94412.6|94387.6|37
1643391300000|2022-01-28 17:35:00|94413.3|94388.3|94433.3|94383.3|94433.5|94392.9|94412.5|94374.7|54
1643391310000|2022-01-28 17:35:10|94433.4|94383.4|94435.8|94385.8|94436.2|94386.2|94429.1|94379.1|43
1643391320000|2022-01-28 17:35:20|94436|94386|94439.7|94389.7|94441.1|94391.1|94435.3|94385.3|44
1643391330000|2022-01-28 17:35:30|94439.5|94389.5|94439.8|94389.8|94443.2|94393.2|94439.3|94389.3|32
1643391340000|2022-01-28 17:35:40|94439.6|94389.6|94440.9|94390.9|94441.6|94391.6|94439.6|94389.6|33
1643391350000|2022-01-28 17:35:50|94440.8|94390.8|94442.1|94392.1|94442.3|94392.3|94437.7|94387.7|38
1643391360000|2022-01-28 17:36:00|94441.8|94391.8|94443|94393|94443.1|94393.1|94440.3|94390.3|46
1643391370000|2022-01-28 17:36:10|94442.9|94392.9|94435|94385|94443.6|94399|94419.5|94384.2|59
1643391380000|2022-01-28 17:36:20|94437.2|94387.2|94436.5|94386.5|94437.4|94387.4|94434.2|94384.2|39
1643391390000|2022-01-28 17:36:30|94437.4|94387.4|94432.4|94382.4|94437.4|94387.4|94432.2|94382.2|31
1643391400000|2022-01-28 17:36:40|94432.5|94382.5|94395.6|94345.6|94434.1|94390.6|94381.6|94344.9|59
1643391410000|2022-01-28 17:36:50|94396.1|94346.1|94377|94327|94396.1|94350.9|94361.5|94325.5|70
1643391420000|2022-01-28 17:37:00|94378.7|94328.7|94382.9|94332.9|94383.7|94333.7|94378.7|94328.7|75
1643391430000|2022-01-28 17:37:10|94382.8|94332.8|94384.4|94334.4|94387.4|94337.4|94381.4|94331.4|66
1643391440000|2022-01-28 17:37:20|94384.3|94334.3|94382.2|94332.2|94384.9|94334.9|94381.3|94331.3|76
1643391450000|2022-01-28 17:37:30|94382.1|94332.1|94383.1|94333.1|94384|94334|94381.6|94331.6|65
1643391460000|2022-01-28 17:37:40|94382.9|94332.9|94370.5|94345.5|94383.4|94348.2|94369.7|94331.2|68
1643391470000|2022-01-28 17:37:50|94371.5|94346.5|94372|94347|94374.1|94349.1|94370.6|94345.6|53
1643391480000|2022-01-28 17:38:00|94371.8|94346.8|94372.5|94347.5|94373.1|94348.1|94371|94346|48
1643391490000|2022-01-28 17:38:10|94372.3|94347.3|94372.6|94347.6|94373.5|94348.5|94371.1|94346.1|47
1643391500000|2022-01-28 17:38:20|94372.8|94347.8|94373.6|94348.6|94374.5|94349.5|94371.3|94346.3|57
1643391510000|2022-01-28 17:38:30|94373.4|94348.4|94372.5|94347.5|94373.9|94348.9|94372|94347|59
1643391520000|2022-01-28 17:38:40|94373|94348|94372.7|94347.7|94373.3|94348.3|94371.1|94346.1|46
1643391530000|2022-01-28 17:38:50|94372.1|94347.1|94374.6|94349.6|94376.1|94351.1|94371.1|94346.1|54
1643391540000|2022-01-28 17:39:00|94374.3|94349.3|94375.4|94350.4|94376|94351|94373.3|94348.3|38
1643391550000|2022-01-28 17:39:10|94375.7|94350.7|94374.5|94349.5|94375.8|94350.8|94371.1|94346.1|58
1643391560000|2022-01-28 17:39:20|94374.4|94349.4|94373.4|94348.4|94374.8|94349.8|94371.9|94346.9|50
1643391570000|2022-01-28 17:39:30|94373.3|94348.3|94375.3|94350.3|94376|94351|94373.1|94348.1|49
1643391580000|2022-01-28 17:39:40|94375|94350|94372.6|94347.6|94375.9|94350.9|94371.5|94346.5|45
1643391590000|2022-01-28 17:39:50|94372.5|94347.5|94372.9|94347.9|94373.6|94348.6|94371.5|94346.5|45
1643391600000|2022-01-28 17:40:00|94373.3|94348.3|94373.7|94348.7|94374.2|94349.2|94373|94348|48
1643391610000|2022-01-28 17:40:10|94374|94349|94373.5|94348.5|94374.5|94349.5|94371.9|94346.9|44
1643391620000|2022-01-28 17:40:20|94373.6|94348.6|94374.3|94349.3|94376.4|94351.4|94373.3|94348.3|59
1643391630000|2022-01-28 17:40:30|94374.2|94349.2|94366.7|94341.7|94374.8|94349.8|94366.7|94341.7|56
1643391640000|2022-01-28 17:40:40|94366.8|94341.8|94365.8|94340.8|94368.7|94343.7|94364.7|94339.7|37
1643391650000|2022-01-28 17:40:50|94365.7|94340.7|94342.6|94317.6|94366.7|94341.7|94342.6|94317.6|51
1643391660000|2022-01-28 17:41:00|94342.7|94317.7|94337.8|94312.8|94350.1|94318.3|94335.8|94298.8|68
1643391670000|2022-01-28 17:41:10|94337.9|94312.9|94331.5|94306.5|94349.4|94313.3|94331.5|94294.5|55
1643391680000|2022-01-28 17:41:20|94332.2|94307.2|94327.7|94302.7|94332.5|94307.5|94327.6|94302.6|65
1643391690000|2022-01-28 17:41:30|94328|94303|94327.6|94302.6|94329.1|94304.1|94327|94302|57
1643391700000|2022-01-28 17:41:40|94327.7|94302.7|94329.3|94304.3|94329.3|94304.3|94326.8|94301.8|53
1643391710000|2022-01-28 17:41:50|94329.2|94304.2|94331|94306|94334.6|94309.6|94324.1|94299.1|72
1643391720000|2022-01-28 17:42:00|94330.9|94305.9|94331.4|94306.4|94332.2|94307.2|94330.1|94305.1|60
1643391730000|2022-01-28 17:42:10|94330.5|94305.5|94339.6|94314.6|94342|94317|94330.5|94305.5|67
1643391740000|2022-01-28 17:42:20|94338.6|94313.6|94338.5|94313.5|94342.1|94317.1|94338.5|94313.5|59
1643391750000|2022-01-28 17:42:30|94339.2|94314.2|94340|94315|94352.7|94317.7|94338|94302.3|70
1643391760000|2022-01-28 17:42:40|94339.5|94314.5|94340|94315|94341.6|94316.6|94338.8|94313.8|63
1643391770000|2022-01-28 17:42:50|94339.9|94314.9|94340.2|94315.2|94352.9|94316.1|94335.9|94300.8|60
1643391780000|2022-01-28 17:43:00|94339.7|94314.7|94339.5|94314.5|94342.9|94317.9|94337.4|94312.4|71
1643391790000|2022-01-28 17:43:10|94339.4|94314.4|94339.6|94314.6|94339.7|94314.7|94337.6|94312.6|53
1643391800000|2022-01-28 17:43:20|94339.4|94314.4|94338.3|94313.3|94350.6|94314.4|94337|94299.7|60
1643391810000|2022-01-28 17:43:30|94337.8|94312.8|94337.4|94312.4|94340.2|94315.2|94337|94312|45
1643391820000|2022-01-28 17:43:40|94337|94312|94337.5|94312.5|94339.9|94314.9|94337|94312|36
1643391830000|2022-01-28 17:43:50|94337.4|94312.4|94332.1|94307.1|94337.7|94312.7|94328.7|94303.7|46
1643391840000|2022-01-28 17:44:00|94331.3|94306.3|94336.7|94311.7|94339.2|94314.2|94331.3|94306.3|53
1643391850000|2022-01-28 17:44:10|94336.6|94311.6|94338.8|94313.8|94339.2|94314.2|94336.3|94311.3|35
1643391860000|2022-01-28 17:44:20|94338.9|94313.9|94340.7|94315.7|94342.2|94317.2|94338.3|94313.3|38
1643391870000|2022-01-28 17:44:30|94341.1|94316.1|94340.7|94315.7|94342.6|94317.6|94340.7|94315.7|39
1643391880000|2022-01-28 17:44:40|94340.5|94315.5|94338.3|94313.3|94340.5|94315.5|94338.2|94313.2|41
1643391890000|2022-01-28 17:44:50|94338.4|94313.4|94336.3|94311.3|94338.6|94313.6|94334.7|94309.7|39
1643391900000|2022-01-28 17:45:00|94336.4|94311.4|94334.5|94309.5|94337.2|94312.2|94334.5|94309.5|44
1643391910000|2022-01-28 17:45:10|94335.3|94310.3|94336.5|94311.5|94336.5|94311.5|94335|94310|36
1643391920000|2022-01-28 17:45:20|94336.4|94311.4|94335.7|94310.7|94336.5|94311.5|94334.4|94309.4|25
1643391930000|2022-01-28 17:45:30|94336.2|94311.2|94339.3|94314.3|94340.1|94315.1|94335.7|94310.7|51
1643391940000|2022-01-28 17:45:40|94339.6|94314.6|94338.8|94313.8|94340.1|94315.1|94338.5|94313.5|30
1643391950000|2022-01-28 17:45:50|94339.1|94314.1|94338.6|94313.6|94339.7|94314.7|94338.6|94313.6|27
1643391960000|2022-01-28 17:46:00|94339.2|94314.2|94339.4|94314.4|94341.6|94316.6|94339|94314|54
1643391970000|2022-01-28 17:46:10|94340|94315|94340.1|94315.1|94341|94316|94338.5|94313.5|48
1643391980000|2022-01-28 17:46:20|94340.2|94315.2|94342.3|94317.3|94344.7|94319.7|94339.9|94314.9|51
1643391990000|2022-01-28 17:46:30|94342.6|94317.6|94344.7|94319.7|94345.4|94320.4|94342.6|94317.6|37
1643392000000|2022-01-28 17:46:40|94344.6|94319.6|94344.1|94319.1|94348.7|94323.7|94343.5|94318.5|46
1643392010000|2022-01-28 17:46:50|94345.2|94320.2|94341.9|94316.9|94346.2|94321.2|94339.3|94314.3|71
1643392020000|2022-01-28 17:47:00|94342.2|94317.2|94335.2|94310.2|94342.4|94317.4|94335.2|94310.2|43
1643392030000|2022-01-28 17:47:10|94335.8|94310.8|94337.2|94312.2|94338.5|94313.5|94335.2|94310.2|42
1643392040000|2022-01-28 17:47:20|94336.9|94311.9|94337.3|94312.3|94338|94313|94336.1|94311.1|36
1643392050000|2022-01-28 17:47:30|94336.6|94311.6|94341.4|94316.4|94342.4|94317.4|94336.6|94311.6|30
1643392060000|2022-01-28 17:47:40|94340.9|94315.9|94351.9|94326.9|94352.2|94327.2|94340.7|94315.7|37
1643392070000|2022-01-28 17:47:50|94355.7|94330.7|94390.9|94340.9|94392.8|94366.9|94355.7|94330.7|73
1643392080000|2022-01-28 17:48:00|94390.8|94340.8|94370|94320|94391.6|94341.6|94363.9|94313.9|67
1643392090000|2022-01-28 17:48:10|94369.5|94319.5|94345.9|94320.9|94369.8|94326.7|94345.6|94312.8|59
1643392100000|2022-01-28 17:48:20|94344|94319|94335.5|94310.5|94355.4|94321.2|94334.9|94302.6|60
1643392110000|2022-01-28 17:48:30|94335.4|94310.4|94336|94311|94338.8|94313.8|94334.7|94309.7|33
1643392120000|2022-01-28 17:48:40|94335.9|94310.9|94337.2|94312.2|94339.3|94314.3|94335.9|94310.9|46
1643392130000|2022-01-28 17:48:50|94337.6|94312.6|94342|94317|94342|94317|94337.5|94312.5|34
1643392140000|2022-01-28 17:49:00|94342.1|94317.1|94339.4|94314.4|94342.1|94317.1|94338.6|94313.6|32
1643392150000|2022-01-28 17:49:10|94339.5|94314.5|94336.9|94311.9|94340.2|94315.2|94335.3|94310.3|49
1643392160000|2022-01-28 17:49:20|94336|94311|94330|94305|94336.6|94311.6|94329.2|94304.2|48
1643392170000|2022-01-28 17:49:30|94329.7|94304.7|94328.7|94303.7|94330.6|94305.6|94328.5|94303.5|36
1643392180000|2022-01-28 17:49:40|94328.8|94303.8|94321.3|94296.3|94328.9|94303.9|94315.7|94290.7|62
1643392190000|2022-01-28 17:49:50|94320.7|94295.7|94324.3|94299.3|94324.3|94299.3|94320.7|94295.7|41
1643392200000|2022-01-28 17:50:00|94325.2|94300.2|94326.1|94301.1|94326.5|94301.5|94322.1|94297.1|54
1643392210000|2022-01-28 17:50:10|94326|94301|94330.3|94305.3|94332.8|94307.8|94325.7|94300.7|45
1643392220000|2022-01-28 17:50:20|94331.5|94306.5|94329.2|94304.2|94331.5|94306.5|94326.9|94301.9|47
1643392230000|2022-01-28 17:50:30|94329.1|94304.1|94331.5|94306.5|94331.5|94306.5|94329|94304|32
1643392240000|2022-01-28 17:50:40|94331.4|94306.4|94328.8|94303.8|94331.4|94306.4|94327.7|94302.7|33
1643392250000|2022-01-28 17:50:50|94328.7|94303.7|94327.7|94302.7|94328.8|94303.8|94327.1|94302.1|29
1643392260000|2022-01-28 17:51:00|94327.4|94302.4|94327.3|94302.3|94327.4|94302.4|94326.6|94301.6|18
1643392270000|2022-01-28 17:51:10|94327.7|94302.7|94327.7|94302.7|94328.3|94303.3|94327.4|94302.4|19
1643392280000|2022-01-28 17:51:20|94327.8|94302.8|94328.1|94303.1|94328.1|94303.1|94327.2|94302.2|14
1643392290000|2022-01-28 17:51:30|94328|94303|94327.8|94302.8|94328.7|94303.7|94326.9|94301.9|28
1643392300000|2022-01-28 17:51:40|94328|94303|94322.1|94297.1|94328.2|94303.2|94321.5|94296.5|40
1643392310000|2022-01-28 17:51:50|94324.2|94299.2|94323.2|94298.2|94325.6|94300.6|94322.5|94297.5|35
1643392320000|2022-01-28 17:52:00|94323.1|94298.1|94323.7|94298.7|94326.4|94301.4|94323.1|94298.1|46
1643392330000|2022-01-28 17:52:10|94323.6|94298.6|94324|94299|94324.6|94299.6|94323.6|94298.6|20
1643392340000|2022-01-28 17:52:20|94323.9|94298.9|94326.6|94301.6|94326.8|94301.8|94323.5|94298.5|23
1643392350000|2022-01-28 17:52:30|94328.4|94303.4|94329.3|94304.3|94332|94307|94328.4|94303.4|42
1643392360000|2022-01-28 17:52:40|94329.9|94304.9|94334.3|94309.3|94337|94312|94329.4|94304.4|55
1643392370000|2022-01-28 17:52:50|94333.4|94308.4|94337.2|94312.2|94337.2|94312.2|94333.1|94308.1|45
1643392380000|2022-01-28 17:53:00|94337.5|94312.5|94331.3|94306.3|94337.5|94312.5|94330.8|94305.8|62
1643392390000|2022-01-28 17:53:10|94331.2|94306.2|94331.1|94306.1|94333.4|94308.4|94330.2|94305.2|35
1643392400000|2022-01-28 17:53:20|94330.7|94305.7|94341.8|94316.8|94341.8|94316.8|94329.9|94304.9|53
1643392410000|2022-01-28 17:53:30|94341.9|94316.9|94343.7|94318.7|94344.3|94319.3|94341|94316|38
1643392420000|2022-01-28 17:53:40|94343.3|94318.3|94346.9|94321.9|94347.3|94322.3|94343.3|94318.3|33
1643392430000|2022-01-28 17:53:50|94347.3|94322.3|94374.1|94324.1|94378.6|94338.1|94346.3|94315.2|69
1643392440000|2022-01-28 17:54:00|94374.5|94324.5|94375.6|94325.6|94375.7|94325.7|94373.4|94323.4|32
1643392450000|2022-01-28 17:54:10|94376.5|94326.5|94368.6|94343.6|94376.5|94343.6|94363.1|94326.5|46
1643392460000|2022-01-28 17:54:20|94368.4|94343.4|94369.8|94344.8|94370.7|94345.7|94367.9|94342.9|36
1643392470000|2022-01-28 17:54:30|94370.1|94345.1|94365.9|94340.9|94372.8|94347.8|94364.5|94339.5|53
1643392480000|2022-01-28 17:54:40|94366.3|94341.3|94367.6|94342.6|94367.6|94342.6|94364.9|94339.9|34
1643392490000|2022-01-28 17:54:50|94368|94343|94369.4|94344.4|94372.1|94347.1|94366|94341|44
1643392500000|2022-01-28 17:55:00|94369.3|94344.3|94362.7|94337.7|94372.3|94347.3|94360.8|94335.8|56
1643392510000|2022-01-28 17:55:10|94362.6|94337.6|94364.1|94339.1|94364.3|94339.3|94359.8|94334.8|49
1643392520000|2022-01-28 17:55:20|94364|94339|94373.3|94348.3|94373.3|94348.3|94363.4|94338.4|28
1643392530000|2022-01-28 17:55:30|94371|94346|94372.2|94347.2|94372.3|94347.3|94368.9|94343.9|44
1643392540000|2022-01-28 17:55:40|94372.1|94347.1|94373.3|94348.3|94376.5|94351.5|94371.9|94346.9|44
1643392550000|2022-01-28 17:55:50|94373.1|94348.1|94371.1|94346.1|94373.2|94348.2|94370.1|94345.1|39
1643392560000|2022-01-28 17:56:00|94371.3|94346.3|94371.6|94346.6|94372.1|94347.1|94370.8|94345.8|23
1643392570000|2022-01-28 17:56:10|94371.8|94346.8|94379.8|94354.8|94380.6|94355.6|94371.2|94346.2|46
1643392580000|2022-01-28 17:56:20|94379.3|94354.3|94378.3|94353.3|94380.6|94355.6|94377.7|94352.7|38
1643392590000|2022-01-28 17:56:30|94378.4|94353.4|94376|94351|94378.8|94353.8|94375|94350|35
1643392600000|2022-01-28 17:56:40|94375.7|94350.7|94379.2|94354.2|94379.7|94354.7|94375.7|94350.7|34
1643392610000|2022-01-28 17:56:50|94379|94354|94379.9|94354.9|94380.3|94355.3|94374.9|94349.9|31
1643392620000|2022-01-28 17:57:00|94379.7|94354.7|94395.4|94370.4|94395.7|94370.7|94378.5|94353.5|51
1643392630000|2022-01-28 17:57:10|94395.1|94370.1|94399.4|94374.4|94403.9|94378.9|94394.4|94369.4|40
1643392640000|2022-01-28 17:57:20|94400.3|94375.3|94404.1|94379.1|94404.8|94379.8|94400.3|94375.3|30
1643392650000|2022-01-28 17:57:30|94405|94380|94410.6|94385.6|94411.4|94386.4|94405|94380|35
1643392660000|2022-01-28 17:57:40|94410.4|94385.4|94409|94384|94410.4|94385.4|94407.4|94382.4|20
1643392670000|2022-01-28 17:57:50|94408.2|94383.2|94413.9|94388.9|94414.6|94389.6|94408.2|94383.2|44
1643392680000|2022-01-28 17:58:00|94413.8|94388.8|94413.3|94388.3|94414|94389|94412.6|94387.6|37
1643392690000|2022-01-28 17:58:10|94413.1|94388.1|94430|94405|94430|94405|94412.6|94387.6|48
1643392700000|2022-01-28 17:58:20|94429.5|94404.5|94436.3|94411.3|94436.3|94411.3|94428.1|94403.1|55
1643392710000|2022-01-28 17:58:30|94436.7|94411.7|94433.2|94408.2|94437.4|94412.4|94433.2|94408.2|52
1643392720000|2022-01-28 17:58:40|94432.4|94407.4|94437.4|94412.4|94441|94416|94432.4|94407.4|72
1643392730000|2022-01-28 17:58:50|94435.7|94410.7|94435.8|94410.8|94436.5|94411.5|94433|94408|54
1643392740000|2022-01-28 17:59:00|94434.9|94409.9|94440.3|94415.3|94441|94416|94434.9|94409.9|74
1643392750000|2022-01-28 17:59:10|94439.4|94414.4|94442.8|94417.8|94442.8|94417.8|94438|94413|59
1643392760000|2022-01-28 17:59:20|94442.7|94417.7|94441.3|94416.3|94443.3|94418.3|94440.5|94415.5|37
1643392770000|2022-01-28 17:59:30|94441.7|94416.7|94443.3|94418.3|94443.7|94418.7|94441.7|94416.7|22
1643392780000|2022-01-28 17:59:40|94443.2|94418.2|94446.4|94421.4|94448.4|94423.4|94443.1|94418.1|43
1643392790000|2022-01-28 17:59:50|94446.6|94421.6|94447.2|94422.2|94449.6|94424.6|94446.6|94421.6|32
1643392800000|2022-01-28 18:00:00|94447.1|94422.1|94446.5|94421.5|94450.5|94425.5|94443|94418|54
1643392810000|2022-01-28 18:00:10|94447.2|94422.2|94448.7|94423.7|94448.8|94423.8|94446.8|94421.8|43
1643392820000|2022-01-28 18:00:20|94448.8|94423.8|94447.8|94422.8|94449.1|94424.1|94446.5|94421.5|28
1643392830000|2022-01-28 18:00:30|94448|94423|94445.5|94420.5|94448.8|94423.8|94445.5|94420.5|24
1643392840000|2022-01-28 18:00:40|94445.4|94420.4|94446.2|94421.2|94447.5|94422.5|94444.3|94419.3|34
1643392850000|2022-01-28 18:00:50|94446|94421|94446|94421|94446.8|94421.8|94444|94419|29
1643392860000|2022-01-28 18:01:00|94446.3|94421.3|94444.3|94419.3|94446.6|94421.6|94444.2|94419.2|34
1643392870000|2022-01-28 18:01:10|94444.2|94419.2|94448.3|94423.3|94449.5|94424.5|94443.5|94418.5|33
1643392880000|2022-01-28 18:01:20|94447.4|94422.4|94455.7|94430.7|94470|94432.6|94446.4|94416.3|49
1643392890000|2022-01-28 18:01:30|94455.6|94430.6|94472.8|94422.8|94472.8|94431.2|94455.6|94418.5|20
1643392900000|2022-01-28 18:01:40|94473.1|94423.1|94474.5|94449.5|94482.4|94451|94458.9|94421.9|58
1643392910000|2022-01-28 18:01:50|94474.3|94449.3|94474.1|94449.1|94474.5|94449.5|94470.5|94445.5|51
1643392920000|2022-01-28 18:02:00|94474.2|94449.2|94466.6|94441.6|94483.1|94458.1|94465.2|94440.2|65
1643392930000|2022-01-28 18:02:10|94466.5|94441.5|94462|94437|94466.5|94441.5|94459.3|94434.3|52
1643392940000|2022-01-28 18:02:20|94461.9|94436.9|94462.2|94437.2|94462.9|94437.9|94460.5|94435.5|37
1643392950000|2022-01-28 18:02:30|94462.1|94437.1|94452.1|94427.1|94462.6|94437.6|94452.1|94427.1|58
1643392960000|2022-01-28 18:02:40|94447.8|94422.8|94453.8|94428.8|94454.9|94429.9|94443.4|94418.4|54
1643392970000|2022-01-28 18:02:50|94453.7|94428.7|94453.4|94428.4|94460.7|94435.7|94449.7|94424.7|66
1643392980000|2022-01-28 18:03:00|94454.3|94429.3|94455.2|94430.2|94455.8|94430.8|94453.4|94428.4|44
1643392990000|2022-01-28 18:03:10|94454.9|94429.9|94453|94428|94457.1|94432.1|94451.4|94426.4|50
1643393000000|2022-01-28 18:03:20|94452.7|94427.7|94450.3|94425.3|94455.2|94430.2|94448.7|94423.7|43
1643393010000|2022-01-28 18:03:30|94450.2|94425.2|94446.1|94421.1|94461.9|94425.2|94444.9|94407.9|47
1643393020000|2022-01-28 18:03:40|94445.8|94420.8|94448.1|94423.1|94448.4|94423.4|94445.8|94420.8|31
1643393030000|2022-01-28 18:03:50|94448|94423|94447.6|94422.6|94448.5|94423.5|94446.1|94421.1|28
1643393040000|2022-01-28 18:04:00|94447.3|94422.3|94445.9|94420.9|94449.1|94424.1|94445.9|94420.9|31
1643393050000|2022-01-28 18:04:10|94446.1|94421.1|94445.9|94420.9|94446.6|94421.6|94444.4|94419.4|48
1643393060000|2022-01-28 18:04:20|94445.8|94420.8|94455.8|94430.8|94468.4|94431|94445.8|94410.7|38
1643393070000|2022-01-28 18:04:30|94455|94430|94463.8|94413.8|94466.4|94431.4|94450.4|94413.8|37
1643393080000|2022-01-28 18:04:40|94463.1|94413.1|94449.3|94424.3|94467.5|94425|94448.9|94413.1|38
1643393090000|2022-01-28 18:04:50|94449.4|94424.4|94464.4|94414.4|94464.6|94424.9|94449.4|94409.2|31
1643393100000|2022-01-28 18:05:00|94464.3|94414.3|94462.5|94412.5|94466|94416|94459.5|94409.5|40
1643393110000|2022-01-28 18:05:10|94463.1|94413.1|94459.3|94409.3|94463.1|94413.1|94453.3|94403.3|36
1643393120000|2022-01-28 18:05:20|94459|94409|94461.7|94411.7|94461.7|94411.7|94453.6|94403.6|57
1643393130000|2022-01-28 18:05:30|94460.6|94410.6|94456|94406|94461.9|94411.9|94453.4|94403.4|57
1643393140000|2022-01-28 18:05:40|94456.3|94406.3|94460.8|94410.8|94461|94411|94456.3|94406.3|42
1643393150000|2022-01-28 18:05:50|94460.9|94410.9|94458.5|94408.5|94460.9|94410.9|94458.2|94408.2|43
1643393160000|2022-01-28 18:06:00|94458.7|94408.7|94460|94410|94462.6|94412.6|94458.4|94408.4|57
1643393170000|2022-01-28 18:06:10|94460.5|94410.5|94461.7|94411.7|94461.8|94411.8|94459.6|94409.6|22
1643393180000|2022-01-28 18:06:20|94461.5|94411.5|94454.1|94404.1|94461.6|94411.6|94453.7|94403.7|45
1643393190000|2022-01-28 18:06:30|94453.7|94403.7|94453.3|94403.3|94453.7|94403.7|94451.4|94401.4|44
1643393200000|2022-01-28 18:06:40|94453.1|94403.1|94455.9|94405.9|94457.1|94407.1|94452.5|94402.5|42
1643393210000|2022-01-28 18:06:50|94455.8|94405.8|94455.2|94405.2|94456|94406|94455.2|94405.2|27
1643393220000|2022-01-28 18:07:00|94455.9|94405.9|94455.2|94405.2|94456.2|94406.2|94454.4|94404.4|33
1643393230000|2022-01-28 18:07:10|94455|94405|94413.1|94388.1|94455|94417.3|94412.8|94379.9|52
1643393240000|2022-01-28 18:07:20|94414.2|94389.2|94413.7|94388.7|94415.8|94390.8|94412.2|94387.2|27
1643393250000|2022-01-28 18:07:30|94413.3|94388.3|94412.8|94387.8|94415.2|94390.2|94410.9|94385.9|50
1643393260000|2022-01-28 18:07:40|94412.9|94387.9|94423.9|94373.9|94424.1|94388.5|94408.8|94368.3|47
1643393270000|2022-01-28 18:07:50|94424.7|94374.7|94413.2|94388.2|94430.6|94391.4|94412.4|94373.7|54
1643393280000|2022-01-28 18:08:00|94415.9|94390.9|94415.8|94390.8|94416.7|94391.7|94413.3|94388.3|39
1643393290000|2022-01-28 18:08:10|94415.9|94390.9|94410.5|94385.5|94416.4|94391.4|94409.8|94384.8|36
1643393300000|2022-01-28 18:08:20|94410|94385|94413.1|94388.1|94413.1|94388.1|94408.6|94383.6|49
1643393310000|2022-01-28 18:08:30|94412.6|94387.6|94411.6|94386.6|94413.7|94388.7|94411.2|94386.2|44
1643393320000|2022-01-28 18:08:40|94411.8|94386.8|94420.6|94370.6|94423.5|94386.8|94407.9|94370.1|45
1643393330000|2022-01-28 18:08:50|94420|94370|94432.5|94382.5|94432.5|94382.5|94419.3|94369.3|47
1643393340000|2022-01-28 18:09:00|94432.3|94382.3|94427.8|94377.8|94433.2|94383.2|94424.5|94374.5|49
1643393350000|2022-01-28 18:09:10|94425.9|94375.9|94428.1|94378.1|94428.9|94378.9|94425.5|94375.5|35
1643393360000|2022-01-28 18:09:20|94428.3|94378.3|94428.8|94378.8|94429.3|94379.3|94427.5|94377.5|21
1643393370000|2022-01-28 18:09:30|94429.1|94379.1|94416.9|94366.9|94429.1|94390.4|94407.7|94366.9|59
1643393380000|2022-01-28 18:09:40|94417.1|94367.1|94418.4|94368.4|94419.1|94369.1|94416|94366|30
1643393390000|2022-01-28 18:09:50|94418.6|94368.6|94416.9|94366.9|94418.6|94368.6|94415.7|94365.7|32
1643393400000|2022-01-28 18:10:00|94417|94367|94403.6|94378.6|94417.7|94381.5|94402.4|94366.2|33
1643393410000|2022-01-28 18:10:10|94403.7|94378.7|94404.2|94379.2|94404.7|94379.7|94403.4|94378.4|24
1643393420000|2022-01-28 18:10:20|94403.9|94378.9|94395.5|94345.5|94403.9|94378.9|94381.4|94344.2|49
1643393430000|2022-01-28 18:10:30|94395.2|94345.2|94395.7|94345.7|94397.2|94347.2|94394.3|94344.3|39
1643393440000|2022-01-28 18:10:40|94395.9|94345.9|94384.9|94359.9|94397.2|94360.2|94383.3|94344.1|34
1643393450000|2022-01-28 18:10:50|94385|94360|94385.2|94360.2|94385.9|94360.9|94384.4|94359.4|23
1643393460000|2022-01-28 18:11:00|94384.4|94359.4|94383.9|94358.9|94384.6|94359.6|94382.4|94357.4|38
1643393470000|2022-01-28 18:11:10|94382.3|94357.3|94378.6|94328.6|94389.8|94357.3|94373.3|94327.1|62
1643393480000|2022-01-28 18:11:20|94378.4|94328.4|94362.5|94312.5|94378.4|94328.4|94358.5|94308.5|62
1643393490000|2022-01-28 18:11:30|94362.7|94312.7|94358.8|94308.8|94366.2|94316.2|94358.7|94308.7|51
1643393500000|2022-01-28 18:11:40|94359.5|94309.5|94360.5|94310.5|94360.7|94310.7|94357.8|94307.8|36
1643393510000|2022-01-28 18:11:50|94358.6|94308.6|94361.2|94311.2|94364.8|94330.4|94352.4|94308.5|46
1643393520000|2022-01-28 18:12:00|94350.7|94325.7|94346.5|94321.5|94359.6|94325.7|94344.3|94306.6|47
1643393530000|2022-01-28 18:12:10|94345|94320|94348|94323|94348.3|94323.3|94344.9|94319.9|24
1643393540000|2022-01-28 18:12:20|94347.5|94322.5|94348.1|94323.1|94348.6|94323.6|94347.5|94322.5|23
1643393550000|2022-01-28 18:12:30|94348.3|94323.3|94346|94321|94348.5|94323.5|94344.2|94319.2|24
1643393560000|2022-01-28 18:12:40|94345.8|94320.8|94348.5|94323.5|94349.1|94324.1|94345.8|94320.8|26
1643393570000|2022-01-28 18:12:50|94348.1|94323.1|94349.2|94324.2|94349.5|94324.5|94348.1|94323.1|16
1643393580000|2022-01-28 18:13:00|94349|94324|94352.2|94327.2|94353.3|94328.3|94349|94324|39
1643393590000|2022-01-28 18:13:10|94352.4|94327.4|94349.5|94324.5|94353.1|94328.1|94349.5|94324.5|28
1643393600000|2022-01-28 18:13:20|94350|94325|94345.3|94320.3|94350|94325|94345.2|94320.2|32
1643393610000|2022-01-28 18:13:30|94344.4|94319.4|94346.9|94321.9|94347.4|94322.4|94344|94319|29
1643393620000|2022-01-28 18:13:40|94346.6|94321.6|94336.7|94311.7|94353.3|94321.8|94335.6|94302.4|36
1643393630000|2022-01-28 18:13:50|94336.8|94311.8|94336.7|94311.7|94338|94313|94334.9|94309.9|22
1643393640000|2022-01-28 18:14:00|94336.8|94311.8|94340.9|94315.9|94340.9|94315.9|94335.1|94310.1|43
1643393650000|2022-01-28 18:14:10|94341.5|94316.5|94342.8|94317.8|94344.1|94319.1|94340.6|94315.6|22
1643393660000|2022-01-28 18:14:20|94343.3|94318.3|94346.7|94321.7|94347.6|94322.6|94343.3|94318.3|26
1643393670000|2022-01-28 18:14:30|94346.6|94321.6|94348|94323|94348|94323|94344.2|94319.2|29
1643393680000|2022-01-28 18:14:40|94348.9|94323.9|94363.9|94313.9|94363.9|94326.8|94346.8|94313.9|34
1643393690000|2022-01-28 18:14:50|94363.8|94313.8|94356.1|94331.1|94369.6|94331.1|94353.2|94313|37
1643393700000|2022-01-28 18:15:00|94356.2|94331.2|94354.6|94329.6|94356.9|94331.9|94354.1|94329.1|31
1643393710000|2022-01-28 18:15:10|94354.7|94329.7|94355.3|94330.3|94356.4|94331.4|94354.6|94329.6|34
1643393720000|2022-01-28 18:15:20|94357.4|94332.4|94356.7|94331.7|94358|94333|94356.7|94331.7|28
1643393730000|2022-01-28 18:15:30|94357.1|94332.1|94357.9|94332.9|94359|94334|94356.5|94331.5|40
1643393740000|2022-01-28 18:15:40|94357.7|94332.7|94359.8|94334.8|94360.5|94335.5|94356.5|94331.5|34
1643393750000|2022-01-28 18:15:50|94360.3|94335.3|94360.1|94335.1|94365.4|94340.4|94359.5|94334.5|29
1643393760000|2022-01-28 18:16:00|94361.7|94336.7|94361.5|94336.5|94362.6|94337.6|94359.9|94334.9|42
1643393770000|2022-01-28 18:16:10|94361.7|94336.7|94362.7|94337.7|94364.6|94339.6|94361.3|94336.3|33
1643393780000|2022-01-28 18:16:20|94362.8|94337.8|94371.2|94321.2|94375.6|94342.1|94360.2|94321.2|38
1643393790000|2022-01-28 18:16:30|94358.4|94333.4|94356.4|94331.4|94373.9|94336.4|94355.7|94321.5|44
1643393800000|2022-01-28 18:16:40|94353.8|94328.8|94351.7|94326.7|94353.8|94328.8|94347.6|94322.6|45
1643393810000|2022-01-28 18:16:50|94351.8|94326.8|94356.9|94331.9|94369.1|94332.5|94350.6|94317.1|45
1643393820000|2022-01-28 18:17:00|94356.6|94331.6|94357|94332|94357|94332|94354.8|94329.8|41
1643393830000|2022-01-28 18:17:10|94356.9|94331.9|94357|94332|94357.2|94332.2|94356|94331|33
1643393840000|2022-01-28 18:17:20|94356.6|94331.6|94356.6|94331.6|94357|94332|94356.1|94331.1|26
1643393850000|2022-01-28 18:17:30|94357.1|94332.1|94355.4|94330.4|94357.1|94332.1|94355.4|94330.4|26
1643393860000|2022-01-28 18:17:40|94355.8|94330.8|94357|94332|94358|94333|94355.8|94330.8|26
1643393870000|2022-01-28 18:17:50|94355.5|94330.5|94359.4|94334.4|94359.4|94334.4|94355.4|94330.4|40
1643393880000|2022-01-28 18:18:00|94359.3|94334.3|94361.9|94336.9|94363.5|94338.5|94357.9|94332.9|31
1643393890000|2022-01-28 18:18:10|94362.1|94337.1|94363.9|94338.9|94365|94340|94361.8|94336.8|36
1643393900000|2022-01-28 18:18:20|94363.8|94338.8|94358|94333|94363.8|94338.8|94357.9|94332.9|29
1643393910000|2022-01-28 18:18:30|94358.5|94333.5|94358.9|94333.9|94359.6|94334.6|94357.5|94332.5|23
1643393920000|2022-01-28 18:18:40|94359|94334|94358.9|94333.9|94359.4|94334.4|94358.7|94333.7|15
1643393930000|2022-01-28 18:18:50|94358.8|94333.8|94359.2|94334.2|94359.8|94334.8|94358.6|94333.6|13
1643393940000|2022-01-28 18:19:00|94359.1|94334.1|94359.9|94334.9|94360.2|94335.2|94359.1|94334.1|19
1643393950000|2022-01-28 18:19:10|94359.8|94334.8|94359.6|94334.6|94360|94335|94359.6|94334.6|10
1643393960000|2022-01-28 18:19:20|94359.8|94334.8|94358.5|94333.5|94359.8|94334.8|94357.8|94332.8|18
1643393970000|2022-01-28 18:19:30|94356.2|94331.2|94374.5|94349.5|94378.8|94353.8|94354.5|94329.5|60
1643393980000|2022-01-28 18:19:40|94374.4|94349.4|94375.2|94350.2|94376.3|94351.3|94374.4|94349.4|21
1643393990000|2022-01-28 18:19:50|94374.5|94349.5|94379.1|94354.1|94380.3|94355.3|94374.1|94349.1|29
1643394000000|2022-01-28 18:20:00|94379.3|94354.3|94380.2|94355.2|94380.8|94355.8|94378.9|94353.9|23
1643394010000|2022-01-28 18:20:10|94378.6|94353.6|94373.9|94348.9|94379.8|94354.8|94373.6|94348.6|31
1643394020000|2022-01-28 18:20:20|94374.1|94349.1|94373.6|94348.6|94374.1|94349.1|94371.5|94346.5|42
1643394030000|2022-01-28 18:20:30|94374|94349|94380.3|94355.3|94380.4|94355.4|94374|94349|34
1643394040000|2022-01-28 18:20:40|94380.7|94355.7|94378.7|94353.7|94380.7|94355.7|94378.5|94353.5|36
1643394050000|2022-01-28 18:20:50|94379|94354|94379.4|94354.4|94379.8|94354.8|94378.6|94353.6|17
1643394060000|2022-01-28 18:21:00|94378.8|94353.8|94375.9|94350.9|94378.8|94353.8|94373.6|94348.6|43
1643394070000|2022-01-28 18:21:10|94376|94351|94379.4|94354.4|94379.6|94354.6|94375.8|94350.8|47
1643394080000|2022-01-28 18:21:20|94379.7|94354.7|94374.3|94349.3|94379.9|94354.9|94372.7|94347.7|40
1643394090000|2022-01-28 18:21:30|94373.4|94348.4|94374.8|94349.8|94375.4|94350.4|94372.7|94347.7|22
1643394100000|2022-01-28 18:21:40|94374.7|94349.7|94375.2|94350.2|94375.2|94350.2|94374.3|94349.3|21
1643394110000|2022-01-28 18:21:50|94375|94350|94381.8|94356.8|94381.8|94356.8|94374.8|94349.8|30
1643394120000|2022-01-28 18:22:00|94381.7|94356.7|94390.7|94365.7|94390.8|94365.8|94381.5|94356.5|33
1643394130000|2022-01-28 18:22:10|94390.4|94365.4|94411.2|94361.2|94415.8|94370|94389.3|94356.9|54
1643394140000|2022-01-28 18:22:20|94410.6|94360.6|94413.3|94363.3|94413.8|94363.8|94410.3|94360.3|39
1643394150000|2022-01-28 18:22:30|94413|94363|94414.2|94364.2|94414.5|94364.5|94412.3|94362.3|33
1643394160000|2022-01-28 18:22:40|94414.5|94364.5|94401.4|94376.4|94415.5|94376.4|94401.1|94363|39
1643394170000|2022-01-28 18:22:50|94401.2|94376.2|94402.2|94377.2|94402.2|94377.2|94401|94376|33
1643394180000|2022-01-28 18:23:00|94403.3|94378.3|94407.1|94382.1|94417.2|94382.1|94402.3|94364.7|50
1643394190000|2022-01-28 18:23:10|94406.9|94381.9|94404.4|94379.4|94407.2|94382.2|94400.7|94375.7|48
1643394200000|2022-01-28 18:23:20|94404.5|94379.5|94416.2|94391.2|94416.8|94391.8|94404.2|94379.2|41
1643394210000|2022-01-28 18:23:30|94416.1|94391.1|94415.5|94390.5|94416.9|94391.9|94415.3|94390.3|36
1643394220000|2022-01-28 18:23:40|94415.6|94390.6|94414.2|94389.2|94417.6|94392.6|94413.9|94388.9|38
1643394230000|2022-01-28 18:23:50|94414|94389|94414.4|94389.4|94414.6|94389.6|94413.3|94388.3|37
1643394240000|2022-01-28 18:24:00|94414|94389|94414.4|94389.4|94415.3|94390.3|94412.4|94387.4|40
1643394250000|2022-01-28 18:24:10|94415.9|94390.9|94417.9|94392.9|94419.1|94394.1|94415.9|94390.9|40
1643394260000|2022-01-28 18:24:20|94418|94393|94410.4|94385.4|94418.1|94393.1|94410.4|94385.4|37
1643394270000|2022-01-28 18:24:30|94410.1|94385.1|94410.6|94385.6|94412.4|94387.4|94409.7|94384.7|37
1643394280000|2022-01-28 18:24:40|94410.5|94385.5|94409.2|94384.2|94410.7|94385.7|94408.9|94383.9|24
1643394290000|2022-01-28 18:24:50|94409.1|94384.1|94404.4|94379.4|94409.2|94384.2|94404.1|94379.1|35
1643394300000|2022-01-28 18:25:00|94404.7|94379.7|94405.7|94380.7|94405.7|94380.7|94403|94378|34
1643394310000|2022-01-28 18:25:10|94405.5|94380.5|94405.4|94380.4|94407.3|94382.3|94405.2|94380.2|45
1643394320000|2022-01-28 18:25:20|94405.1|94380.1|94406.3|94381.3|94407.5|94382.5|94405.1|94380.1|28
1643394330000|2022-01-28 18:25:30|94406.6|94381.6|94405|94380|94406.9|94381.9|94404.7|94379.7|28
1643394340000|2022-01-28 18:25:40|94405.2|94380.2|94407.4|94382.4|94407.9|94382.9|94405.2|94380.2|28
1643394350000|2022-01-28 18:25:50|94407.2|94382.2|94406.7|94381.7|94407.4|94382.4|94406.6|94381.6|18
1643394360000|2022-01-28 18:26:00|94406.6|94381.6|94409.5|94384.5|94409.5|94384.5|94406.3|94381.3|38
1643394370000|2022-01-28 18:26:10|94408.5|94383.5|94433.3|94408.3|94433.3|94408.3|94408.2|94383.2|55
1643394380000|2022-01-28 18:26:20|94433.2|94408.2|94433.3|94408.3|94433.4|94408.4|94430.8|94405.8|36
1643394390000|2022-01-28 18:26:30|94433.2|94408.2|94432.6|94407.6|94433.7|94408.7|94430.8|94405.8|43
1643394400000|2022-01-28 18:26:40|94432.5|94407.5|94432.7|94407.7|94433|94408|94431.8|94406.8|27
1643394410000|2022-01-28 18:26:50|94432.9|94407.9|94448.4|94423.4|94448.4|94423.4|94431.7|94406.7|45
1643394420000|2022-01-28 18:27:00|94447.8|94422.8|94452.5|94427.5|94466.6|94428.4|94447.8|94415.8|38
1643394430000|2022-01-28 18:27:10|94452.7|94427.7|94469.7|94419.7|94470.4|94429.7|94452.7|94416.7|40
1643394440000|2022-01-28 18:27:20|94469.6|94419.6|94460.1|94435.1|94473.7|94436.6|94459.2|94419.5|51
1643394450000|2022-01-28 18:27:30|94460.2|94435.2|94459.7|94434.7|94462.7|94437.7|94458.1|94433.1|59
1643394460000|2022-01-28 18:27:40|94459.6|94434.6|94462.9|94412.9|94463.4|94434.6|94450.2|94412.1|52
1643394470000|2022-01-28 18:27:50|94463.1|94413.1|94443.9|94418.9|94463.1|94425.8|94442.6|94411.8|54
1643394480000|2022-01-28 18:28:00|94442.5|94417.5|94440.4|94415.4|94453.6|94418.9|94438.6|94399.6|39
1643394490000|2022-01-28 18:28:10|94440.9|94415.9|94447.1|94397.1|94448.7|94415.9|94435.9|94393.5|38
1643394500000|2022-01-28 18:28:20|94444.1|94394.1|94435.8|94410.8|94445.4|94410.8|94433.1|94394.1|21
1643394510000|2022-01-28 18:28:30|94436.1|94411.1|94433|94408|94436.1|94411.1|94431.6|94406.6|30
1643394520000|2022-01-28 18:28:40|94432.9|94407.9|94433|94408|94433.7|94408.7|94431|94406|36
1643394530000|2022-01-28 18:28:50|94432.7|94407.7|94427.2|94402.2|94432.9|94407.9|94426.8|94401.8|49
1643394540000|2022-01-28 18:29:00|94427.8|94402.8|94429.3|94404.3|94430|94405|94427.8|94402.8|26
1643394550000|2022-01-28 18:29:10|94429.2|94404.2|94427.6|94402.6|94429.5|94404.5|94426.9|94401.9|33
1643394560000|2022-01-28 18:29:20|94427.7|94402.7|94427.1|94402.1|94430.1|94405.1|94423.3|94398.3|38
1643394570000|2022-01-28 18:29:30|94427|94402|94423.3|94398.3|94427|94402|94421.7|94396.7|46
1643394580000|2022-01-28 18:29:40|94422.9|94397.9|94422.2|94397.2|94424.7|94399.7|94420.4|94395.4|30
1643394590000|2022-01-28 18:29:50|94422.3|94397.3|94422.7|94397.7|94424|94399|94419.5|94394.5|37
1643394600000|2022-01-28 18:30:00|94423.8|94398.8|94428.7|94403.7|94429.2|94404.2|94419.6|94394.6|65
1643394610000|2022-01-28 18:30:10|94429.4|94404.4|94424.7|94399.7|94429.4|94404.4|94422.2|94397.2|52
1643394620000|2022-01-28 18:30:20|94424.4|94399.4|94422.6|94397.6|94425.8|94400.8|94422.2|94397.2|44
1643394630000|2022-01-28 18:30:30|94422.7|94397.7|94420|94395|94422.9|94397.9|94418.8|94393.8|47
1643394640000|2022-01-28 18:30:40|94419.8|94394.8|94414.6|94389.6|94427.4|94395.5|94410.7|94374.6|54
1643394650000|2022-01-28 18:30:50|94414.3|94389.3|94406.7|94381.7|94414.3|94389.3|94403.6|94378.6|67
1643394660000|2022-01-28 18:31:00|94406.6|94381.6|94405.1|94380.1|94423.3|94388.3|94401.1|94370.2|76
1643394670000|2022-01-28 18:31:10|94404.6|94379.6|94416.1|94391.1|94416.1|94391.1|94404.6|94379.6|66
1643394680000|2022-01-28 18:31:20|94416.5|94391.5|94406.2|94381.2|94416.9|94391.9|94405.2|94380.2|71
1643394690000|2022-01-28 18:31:30|94406.4|94381.4|94406.5|94381.5|94407.8|94382.8|94404.5|94379.5|45
1643394700000|2022-01-28 18:31:40|94406.4|94381.4|94405.4|94380.4|94406.6|94381.6|94404.7|94379.7|27
1643394710000|2022-01-28 18:31:50|94405.1|94380.1|94402.3|94377.3|94408.6|94383.6|94400.3|94375.3|39
1643394720000|2022-01-28 18:32:00|94402.5|94377.5|94358.7|94333.7|94409.7|94377.8|94358.1|94332.1|74
1643394730000|2022-01-28 18:32:10|94357.6|94332.6|94360|94335|94360.2|94335.2|94357.3|94332.3|47
1643394740000|2022-01-28 18:32:20|94357.4|94332.4|94358.7|94333.7|94362|94337|94357.4|94332.4|48
1643394750000|2022-01-28 18:32:30|94358.9|94333.9|94358.6|94333.6|94361.6|94336.6|94357.9|94332.9|32
1643394760000|2022-01-28 18:32:40|94358.4|94333.4|94357.8|94332.8|94358.7|94333.7|94357.1|94332.1|34
1643394770000|2022-01-28 18:32:50|94357.2|94332.2|94351.8|94326.8|94357.5|94332.5|94351.5|94326.5|50
1643394780000|2022-01-28 18:33:00|94353.3|94328.3|94353.7|94328.7|94357.7|94332.7|94353.3|94328.3|49
1643394790000|2022-01-28 18:33:10|94353.3|94328.3|94355.2|94330.2|94355.7|94330.7|94351.9|94326.9|45
1643394800000|2022-01-28 18:33:20|94354.4|94329.4|94344.9|94319.9|94354.8|94329.8|94344.5|94319.5|51
1643394810000|2022-01-28 18:33:30|94344.6|94319.6|94341.5|94316.5|94345.1|94320.1|94341.1|94316.1|51
1643394820000|2022-01-28 18:33:40|94343.7|94318.7|94354.9|94329.9|94356.5|94331.5|94342.6|94317.6|59
1643394830000|2022-01-28 18:33:50|94356.3|94331.3|94356|94331|94356.8|94331.8|94354.6|94329.6|23
1643394840000|2022-01-28 18:34:00|94355.9|94330.9|94355.2|94330.2|94356.6|94331.6|94354.9|94329.9|28
1643394850000|2022-01-28 18:34:10|94355.5|94330.5|94367.1|94342.1|94367.1|94342.1|94355.5|94330.5|48
1643394860000|2022-01-28 18:34:20|94366.5|94341.5|94363.5|94338.5|94367.3|94342.3|94363.1|94338.1|31
1643394870000|2022-01-28 18:34:30|94363.6|94338.6|94367|94342|94368|94343|94363.6|94338.6|23
1643394880000|2022-01-28 18:34:40|94367.2|94342.2|94382|94357|94384.2|94359.2|94367.2|94342.2|48
1643394890000|2022-01-28 18:34:50|94380.9|94355.9|94385.2|94360.2|94386.4|94361.4|94380.9|94355.9|44
1643394900000|2022-01-28 18:35:00|94385.4|94360.4|94385.2|94360.2|94386.9|94361.9|94383.9|94358.9|30
1643394910000|2022-01-28 18:35:10|94385.3|94360.3|94392.4|94367.4|94393.9|94368.9|94385.3|94360.3|37
1643394920000|2022-01-28 18:35:20|94392.7|94367.7|94418.2|94368.2|94418.2|94377|94392.2|94366.4|29
1643394930000|2022-01-28 18:35:30|94418.3|94368.3|94438.1|94388.1|94439.4|94389.4|94408|94365|72
1643394940000|2022-01-28 18:35:40|94438.7|94388.7|94437.3|94387.3|94443.6|94393.6|94436.5|94386.5|55
1643394950000|2022-01-28 18:35:50|94437.5|94387.5|94424.8|94399.8|94437.5|94401.2|94422.3|94386.6|46
1643394960000|2022-01-28 18:36:00|94425|94400|94426.7|94401.7|94427.4|94402.4|94424|94399|33
1643394970000|2022-01-28 18:36:10|94426.3|94401.3|94415.8|94390.8|94426.8|94401.8|94412|94387|53
1643394980000|2022-01-28 18:36:20|94416|94391|94412.4|94387.4|94424.9|94391.6|94411.6|94373.3|51
1643394990000|2022-01-28 18:36:30|94411.9|94386.9|94413.1|94388.1|94417.7|94392.7|94411.5|94386.5|59
1643395000000|2022-01-28 18:36:40|94412.9|94387.9|94415|94390|94415.6|94390.6|94410.9|94385.9|35
1643395010000|2022-01-28 18:36:50|94415.7|94390.7|94415.6|94390.6|94416.2|94391.2|94412.1|94387.1|50
1643395020000|2022-01-28 18:37:00|94415.4|94390.4|94434.7|94409.7|94441.1|94409.7|94413.3|94388.3|57
1643395030000|2022-01-28 18:37:10|94430.9|94405.9|94432.2|94407.2|94435.8|94410.8|94428.9|94403.9|67
1643395040000|2022-01-28 18:37:20|94431|94406|94438|94413|94438.6|94413.6|94431|94406|68
1643395050000|2022-01-28 18:37:30|94437.4|94412.4|94434.6|94409.6|94438.6|94413.6|94433.6|94408.6|58
1643395060000|2022-01-28 18:37:40|94434.7|94409.7|94433.6|94408.6|94438|94413|94433.6|94408.6|46
1643395070000|2022-01-28 18:37:50|94433.7|94408.7|94433.1|94408.1|94436.8|94411.8|94430.3|94405.3|71
1643395080000|2022-01-28 18:38:00|94433.4|94408.4|94430.9|94405.9|94435.9|94410.9|94427.9|94402.9|63
1643395090000|2022-01-28 18:38:10|94431.3|94406.3|94422.2|94397.2|94434.1|94409.1|94419.4|94394.4|66
1643395100000|2022-01-28 18:38:20|94422.4|94397.4|94421.7|94396.7|94436.5|94400.2|94419.1|94379.7|61
1643395110000|2022-01-28 18:38:30|94421.6|94396.6|94421.9|94396.9|94434.9|94399.4|94420.2|94381.6|68
1643395120000|2022-01-28 18:38:40|94421.4|94396.4|94419.3|94394.3|94430.3|94399.8|94415.4|94376.7|61
1643395130000|2022-01-28 18:38:50|94417.5|94392.5|94418.6|94393.6|94419|94394|94416.2|94391.2|44
1643395140000|2022-01-28 18:39:00|94418.4|94393.4|94415.6|94390.6|94419.1|94394.1|94414.5|94389.5|62
1643395150000|2022-01-28 18:39:10|94415.8|94390.8|94412|94387|94416.7|94391.7|94410.9|94385.9|44
1643395160000|2022-01-28 18:39:20|94411.6|94386.6|94416.2|94391.2|94418.5|94393.5|94411|94386|49
1643395170000|2022-01-28 18:39:30|94416.1|94391.1|94417.2|94392.2|94418.4|94393.4|94414.9|94389.9|67
1643395180000|2022-01-28 18:39:40|94416.8|94391.8|94415.5|94390.5|94419.4|94394.4|94415.1|94390.1|58
1643395190000|2022-01-28 18:39:50|94417|94392|94416.9|94391.9|94419|94394|94414.7|94389.7|64
1643395200000|2022-01-28 18:40:00|94416.6|94391.6|94418.5|94393.5|94419.1|94394.1|94415.3|94390.3|68
1643395210000|2022-01-28 18:40:10|94418.6|94393.6|94417.7|94392.7|94419.8|94394.8|94416.4|94391.4|62
1643395220000|2022-01-28 18:40:20|94417.6|94392.6|94414.9|94389.9|94418.7|94393.7|94411.8|94386.8|73
1643395230000|2022-01-28 18:40:30|94414.8|94389.8|94414.7|94389.7|94417.7|94392.7|94413.9|94388.9|70
1643395240000|2022-01-28 18:40:40|94415|94390|94414.7|94389.7|94418|94393|94414.4|94389.4|67
1643395250000|2022-01-28 18:40:50|94414.8|94389.8|94413.7|94388.7|94418.3|94393.3|94411.2|94386.2|64
1643395260000|2022-01-28 18:41:00|94413.2|94388.2|94406.4|94381.4|94413.6|94388.6|94405.9|94380.9|67
1643395270000|2022-01-28 18:41:10|94406|94381|94408|94383|94408.7|94383.7|94403.5|94378.5|46
1643395280000|2022-01-28 18:41:20|94407.9|94382.9|94410.4|94385.4|94414.5|94389.5|94407.9|94382.9|60
1643395290000|2022-01-28 18:41:30|94411.4|94386.4|94412.6|94387.6|94413.5|94388.5|94408.4|94383.4|61
1643395300000|2022-01-28 18:41:40|94412.4|94387.4|94411.7|94386.7|94413.1|94388.1|94410|94385|57
1643395310000|2022-01-28 18:41:50|94412.8|94387.8|94412.3|94387.3|94413.3|94388.3|94410.4|94385.4|47
1643395320000|2022-01-28 18:42:00|94413.2|94388.2|94411.9|94386.9|94413.2|94388.2|94410.9|94385.9|50
1643395330000|2022-01-28 18:42:10|94412|94387|94412|94387|94413.6|94388.6|94410.3|94385.3|55
1643395340000|2022-01-28 18:42:20|94412.8|94387.8|94410.4|94385.4|94412.8|94387.8|94408.5|94383.5|55
1643395350000|2022-01-28 18:42:30|94410.5|94385.5|94412.1|94387.1|94412.1|94387.1|94409.3|94384.3|52
1643395360000|2022-01-28 18:42:40|94411.9|94386.9|94412.7|94387.7|94413.1|94388.1|94410.8|94385.8|51
1643395370000|2022-01-28 18:42:50|94412.1|94387.1|94413.5|94388.5|94414.6|94389.6|94411.6|94386.6|53
1643395380000|2022-01-28 18:43:00|94413.8|94388.8|94412.9|94387.9|94414.3|94389.3|94412.4|94387.4|54
1643395390000|2022-01-28 18:43:10|94412.1|94387.1|94407.4|94382.4|94414.6|94389.6|94407.3|94382.3|53
1643395400000|2022-01-28 18:43:20|94407.1|94382.1|94408.8|94383.8|94408.8|94383.8|94407|94382|45
1643395410000|2022-01-28 18:43:30|94408.9|94383.9|94409.7|94384.7|94409.8|94384.8|94408.3|94383.3|30
1643395420000|2022-01-28 18:43:40|94409.2|94384.2|94409.8|94384.8|94410.5|94385.5|94408.4|94383.4|34
1643395430000|2022-01-28 18:43:50|94409.6|94384.6|94405.5|94380.5|94410|94385|94404.8|94379.8|38
1643395440000|2022-01-28 18:44:00|94406.4|94381.4|94404.3|94379.3|94406.4|94381.4|94404.3|94379.3|40
1643395450000|2022-01-28 18:44:10|94404.8|94379.8|94406.2|94381.2|94406.2|94381.2|94404.8|94379.8|23
1643395460000|2022-01-28 18:44:20|94406.3|94381.3|94400.4|94375.4|94406.3|94381.3|94398.3|94373.3|63
1643395470000|2022-01-28 18:44:30|94401.3|94376.3|94401.7|94376.7|94403.8|94378.8|94399.5|94374.5|52
1643395480000|2022-01-28 18:44:40|94401.9|94376.9|94401.6|94376.6|94402.6|94377.6|94400.8|94375.8|40
1643395490000|2022-01-28 18:44:50|94401.8|94376.8|94403.2|94378.2|94404|94379|94401.8|94376.8|44
1643395500000|2022-01-28 18:45:00|94403.3|94378.3|94407.9|94382.9|94409.2|94384.2|94402.9|94377.9|45
1643395510000|2022-01-28 18:45:10|94407.4|94382.4|94406.2|94381.2|94407.4|94382.4|94404.5|94379.5|41
1643395520000|2022-01-28 18:45:20|94405.8|94380.8|94403.7|94378.7|94406.8|94381.8|94402.8|94377.8|49
1643395530000|2022-01-28 18:45:30|94403.6|94378.6|94399.8|94374.8|94403.8|94378.8|94399|94374|45
1643395540000|2022-01-28 18:45:40|94399.4|94374.4|94402.9|94377.9|94404.2|94379.2|94398.7|94373.7|54
1643395550000|2022-01-28 18:45:50|94403.4|94378.4|94404.6|94379.6|94406|94381|94402.5|94377.5|69
1643395560000|2022-01-28 18:46:00|94403.9|94378.9|94407.4|94382.4|94408.9|94383.9|94403.2|94378.2|65
1643395570000|2022-01-28 18:46:10|94408.2|94383.2|94390|94365|94408.2|94383.2|94389.8|94364.8|66
1643395580000|2022-01-28 18:46:20|94390.9|94365.9|94387.9|94362.9|94391.5|94366.5|94384|94359|63
1643395590000|2022-01-28 18:46:30|94387.8|94362.8|94387.1|94362.1|94388.2|94363.2|94386.5|94361.5|45
1643395600000|2022-01-28 18:46:40|94387.2|94362.2|94388.2|94363.2|94388.9|94363.9|94386.2|94361.2|34
1643395610000|2022-01-28 18:46:50|94388.3|94363.3|94380.7|94355.7|94389.1|94364.1|94379.7|94354.7|49
1643395620000|2022-01-28 18:47:00|94380.9|94355.9|94381.6|94356.6|94382.4|94357.4|94379.5|94354.5|28
1643395630000|2022-01-28 18:47:10|94381.5|94356.5|94367.2|94342.2|94383.6|94357.1|94364.6|94328.9|67
1643395640000|2022-01-28 18:47:20|94365.4|94340.4|94353.2|94328.2|94365.4|94340.4|94353.2|94328.2|60
1643395650000|2022-01-28 18:47:30|94353.9|94328.9|94355.3|94330.3|94356.4|94331.4|94353.3|94328.3|38
1643395660000|2022-01-28 18:47:40|94355.2|94330.2|94351.1|94326.1|94355.5|94330.5|94350|94325|26
1643395670000|2022-01-28 18:47:50|94351.9|94326.9|94349.7|94324.7|94352.8|94327.8|94349.4|94324.4|33
1643395680000|2022-01-28 18:48:00|94349.6|94324.6|94353.6|94328.6|94353.6|94328.6|94349.6|94324.6|20
1643395690000|2022-01-28 18:48:10|94354.1|94329.1|94353.9|94328.9|94356.2|94331.2|94352.4|94327.4|37
1643395700000|2022-01-28 18:48:20|94353.7|94328.7|94345.1|94320.1|94354.5|94329.5|94345.1|94320.1|35
1643395710000|2022-01-28 18:48:30|94344.6|94319.6|94345.2|94320.2|94346.8|94321.8|94344.6|94319.6|36
1643395720000|2022-01-28 18:48:40|94345.7|94320.7|94343.9|94318.9|94346.2|94321.2|94343.2|94318.2|40
1643395730000|2022-01-28 18:48:50|94344.2|94319.2|94342.4|94317.4|94344.6|94319.6|94341|94316|50
1643395740000|2022-01-28 18:49:00|94342.7|94317.7|94344.2|94319.2|94346.9|94321.9|94341.8|94316.8|38
1643395750000|2022-01-28 18:49:10|94344.7|94319.7|94344.8|94319.8|94346.5|94321.5|94342.7|94317.7|38
1643395760000|2022-01-28 18:49:20|94344.7|94319.7|94358.8|94333.8|94373.3|94336.7|94344.7|94319.7|31
1643395770000|2022-01-28 18:49:30|94360.7|94335.7|94369.3|94344.3|94381.4|94344.8|94356.9|94330.1|64
1643395780000|2022-01-28 18:49:40|94369.4|94344.4|94386.3|94361.3|94389.7|94361.3|94369.3|94337.2|48
1643395790000|2022-01-28 18:49:50|94386.9|94361.9|94406.5|94381.5|94418.2|94383.9|94386.9|94358.9|69
1643395800000|2022-01-28 18:50:00|94404.6|94379.6|94407.5|94382.5|94423.3|94387|94404.4|94368.7|42
1643395810000|2022-01-28 18:50:10|94407.7|94382.7|94418.9|94368.9|94418.9|94384|94399.4|94362.3|56
1643395820000|2022-01-28 18:50:20|94420.3|94370.3|94409.2|94384.2|94423.4|94385.7|94407.4|94370.3|47
1643395830000|2022-01-28 18:50:30|94409.1|94384.1|94413|94388|94414.1|94389.1|94408.8|94383.8|50
1643395840000|2022-01-28 18:50:40|94412.8|94387.8|94413.4|94388.4|94414|94389|94411.6|94386.6|35
1643395850000|2022-01-28 18:50:50|94413.3|94388.3|94412.9|94387.9|94413.9|94388.9|94412.7|94387.7|27
1643395860000|2022-01-28 18:51:00|94413|94388|94448.1|94398.1|94448.2|94406.4|94412.5|94387.5|51
1643395870000|2022-01-28 18:51:10|94448.3|94398.3|94424.8|94399.8|94448.3|94400|94421.4|94384.3|61
1643395880000|2022-01-28 18:51:20|94424.5|94399.5|94426.3|94401.3|94428.5|94403.5|94422.3|94397.3|63
1643395890000|2022-01-28 18:51:30|94425.7|94400.7|94433|94383|94433.7|94402.4|94418.2|94382|59
1643395900000|2022-01-28 18:51:40|94432.9|94382.9|94435.9|94385.9|94435.9|94385.9|94430.7|94380.7|58
1643395910000|2022-01-28 18:51:50|94435.2|94385.2|94425.8|94400.8|94435.5|94401.7|94422.6|94384.2|63
1643395920000|2022-01-28 18:52:00|94425.9|94400.9|94433.1|94408.1|94434.3|94409.3|94425.9|94400.9|49
1643395930000|2022-01-28 18:52:10|94432.7|94407.7|94432.5|94407.5|94433.8|94408.8|94432.2|94407.2|36
1643395940000|2022-01-28 18:52:20|94432.9|94407.9|94433|94408|94433.2|94408.2|94431.5|94406.5|34
1643395950000|2022-01-28 18:52:30|94432.9|94407.9|94431.1|94406.1|94433.2|94408.2|94430.1|94405.1|37
1643395960000|2022-01-28 18:52:40|94431.2|94406.2|94429.3|94404.3|94432.5|94407.5|94429.3|94404.3|34
1643395970000|2022-01-28 18:52:50|94429.5|94404.5|94430|94405|94431.4|94406.4|94427.9|94402.9|49
1643395980000|2022-01-28 18:53:00|94429.6|94404.6|94428.6|94403.6|94432.2|94407.2|94428.1|94403.1|47
1643395990000|2022-01-28 18:53:10|94428.7|94403.7|94429.7|94404.7|94430.1|94405.1|94428.4|94403.4|33
1643396000000|2022-01-28 18:53:20|94429.6|94404.6|94432.3|94407.3|94432.3|94407.3|94429.6|94404.6|34
1643396010000|2022-01-28 18:53:30|94432.4|94407.4|94431.2|94406.2|94432.8|94407.8|94431.2|94406.2|34
1643396020000|2022-01-28 18:53:40|94431.3|94406.3|94428.5|94403.5|94431.5|94406.5|94428.3|94403.3|29
1643396030000|2022-01-28 18:53:50|94428.4|94403.4|94428.7|94403.7|94429.2|94404.2|94428|94403|40
1643396040000|2022-01-28 18:54:00|94428.8|94403.8|94432.6|94407.6|94432.6|94407.6|94428.8|94403.8|45
1643396050000|2022-01-28 18:54:10|94433.3|94408.3|94438.9|94413.9|94440.6|94415.6|94431.9|94406.9|51
1643396060000|2022-01-28 18:54:20|94438.6|94413.6|94438.7|94413.7|94439.3|94414.3|94437.6|94412.6|30
1643396070000|2022-01-28 18:54:30|94438.6|94413.6|94438.5|94413.5|94439|94414|94437.8|94412.8|33
1643396080000|2022-01-28 18:54:40|94438.6|94413.6|94438.8|94413.8|94438.8|94413.8|94436.6|94411.6|27
1643396090000|2022-01-28 18:54:50|94438.5|94413.5|94437.4|94412.4|94439.1|94414.1|94437|94412|31
1643396100000|2022-01-28 18:55:00|94437.3|94412.3|94439.3|94414.3|94439.9|94414.9|94437.3|94412.3|31
1643396110000|2022-01-28 18:55:10|94439.4|94414.4|94439.5|94414.5|94440.4|94415.4|94438.9|94413.9|21
1643396120000|2022-01-28 18:55:20|94439.2|94414.2|94439.4|94414.4|94439.9|94414.9|94437.8|94412.8|33
1643396130000|2022-01-28 18:55:30|94439.2|94414.2|94437.6|94412.6|94442.5|94417.5|94437|94412|45
1643396140000|2022-01-28 18:55:40|94437.4|94412.4|94436|94411|94437.8|94412.8|94434|94409|33
1643396150000|2022-01-28 18:55:50|94436.3|94411.3|94432.6|94407.6|94436.5|94411.5|94432.1|94407.1|36
1643396160000|2022-01-28 18:56:00|94432.3|94407.3|94429.9|94404.9|94432.7|94407.7|94427|94402|39
1643396170000|2022-01-28 18:56:10|94428.2|94403.2|94428.9|94403.9|94429.8|94404.8|94428.1|94403.1|23
1643396180000|2022-01-28 18:56:20|94428.6|94403.6|94432.8|94407.8|94433.4|94408.4|94427.6|94402.6|42
1643396190000|2022-01-28 18:56:30|94432.7|94407.7|94433.9|94408.9|94434.7|94409.7|94432.7|94407.7|31
1643396200000|2022-01-28 18:56:40|94434.2|94409.2|94425.4|94400.4|94436.3|94411.3|94425.4|94400.4|44
1643396210000|2022-01-28 18:56:50|94425.5|94400.5|94426.3|94401.3|94426.5|94401.5|94425|94400|30
1643396220000|2022-01-28 18:57:00|94426.2|94401.2|94426.2|94401.2|94426.8|94401.8|94425.9|94400.9|24
1643396230000|2022-01-28 18:57:10|94426.3|94401.3|94425.1|94400.1|94426.3|94401.3|94425.1|94400.1|20
1643396240000|2022-01-28 18:57:20|94425.3|94400.3|94420.3|94395.3|94425.8|94400.8|94419.8|94394.8|51
1643396250000|2022-01-28 18:57:30|94420.4|94395.4|94447.5|94422.5|94451|94426|94420.4|94395.4|60
1643396260000|2022-01-28 18:57:40|94448.1|94423.1|94459.6|94434.6|94460.1|94435.1|94446.5|94421.5|56
1643396270000|2022-01-28 18:57:50|94458.1|94433.1|94448.8|94423.8|94458.4|94433.4|94445.9|94420.9|52
1643396280000|2022-01-28 18:58:00|94448.7|94423.7|94430.7|94405.7|94449.7|94424.7|94428.4|94403.4|56
1643396290000|2022-01-28 18:58:10|94430.5|94405.5|94433.3|94408.3|94433.8|94408.8|94429.5|94404.5|32
1643396300000|2022-01-28 18:58:20|94431.9|94406.9|94432|94407|94432.3|94407.3|94430.3|94405.3|28
1643396310000|2022-01-28 18:58:30|94433.3|94408.3|94432.4|94407.4|94433.3|94408.3|94430.2|94405.2|48
1643396320000|2022-01-28 18:58:40|94432.5|94407.5|94436.3|94411.3|94436.3|94411.3|94432.5|94407.5|40
1643396330000|2022-01-28 18:58:50|94435.2|94410.2|94437.7|94412.7|94437.7|94412.7|94435|94410|65
1643396340000|2022-01-28 18:59:00|94437.8|94412.8|94439.9|94414.9|94439.9|94414.9|94436.7|94411.7|43
1643396350000|2022-01-28 18:59:10|94440.9|94415.9|94440|94415|94441.1|94416.1|94439.6|94414.6|32
1643396360000|2022-01-28 18:59:20|94440.1|94415.1|94439.5|94414.5|94444|94419|94438.4|94413.4|46
1643396370000|2022-01-28 18:59:30|94439.6|94414.6|94441.1|94416.1|94441.2|94416.2|94438.9|94413.9|40
1643396380000|2022-01-28 18:59:40|94441.2|94416.2|94441.2|94416.2|94441.5|94416.5|94440.5|94415.5|29
1643396390000|2022-01-28 18:59:50|94442.1|94417.1|94452.6|94427.6|94452.8|94427.8|94439.9|94414.9|55
1643396400000|2022-01-28 19:00:00|94452.2|94427.2|94450.7|94425.7|94453.1|94428.1|94450.7|94425.7|50
1643396410000|2022-01-28 19:00:10|94451.1|94426.1|94448.6|94423.6|94451.9|94426.9|94446.2|94421.2|61
1643396420000|2022-01-28 19:00:20|94449.6|94424.6|94445.9|94420.9|94452.1|94427.1|94445.8|94420.8|53
1643396430000|2022-01-28 19:00:30|94445.8|94420.8|94445.2|94420.2|94447.1|94422.1|94437.8|94412.8|51
1643396440000|2022-01-28 19:00:40|94442.9|94417.9|94434.1|94409.1|94443.3|94418.3|94432.4|94407.4|51
1643396450000|2022-01-28 19:00:50|94433.8|94408.8|94437.6|94412.6|94445.2|94412.8|94430|94394.2|63
1643396460000|2022-01-28 19:01:00|94437.4|94412.4|94439.1|94414.1|94440.4|94415.4|94431.9|94406.9|55
1643396470000|2022-01-28 19:01:10|94438.4|94413.4|94437.5|94412.5|94439.7|94414.7|94436.3|94411.3|39
1643396480000|2022-01-28 19:01:20|94437.4|94412.4|94433.1|94408.1|94437.5|94412.5|94432.6|94407.6|44
1643396490000|2022-01-28 19:01:30|94433.2|94408.2|94433.8|94408.8|94433.9|94408.9|94432.1|94407.1|30
1643396500000|2022-01-28 19:01:40|94433.9|94408.9|94437.4|94412.4|94437.6|94412.6|94433.9|94408.9|31
1643396510000|2022-01-28 19:01:50|94437.5|94412.5|94435.4|94410.4|94437.5|94412.5|94434.9|94409.9|26
1643396520000|2022-01-28 19:02:00|94435.5|94410.5|94434.7|94409.7|94435.5|94410.5|94433.2|94408.2|40
1643396530000|2022-01-28 19:02:10|94434.4|94409.4|94436.1|94411.1|94437.1|94412.1|94433.7|94408.7|24
1643396540000|2022-01-28 19:02:20|94436.4|94411.4|94448.2|94423.2|94455.2|94430.2|94436.4|94411.4|67
1643396550000|2022-01-28 19:02:30|94448.5|94423.5|94441.2|94416.2|94455.1|94430.1|94440.2|94415.2|47
1643396560000|2022-01-28 19:02:40|94441.1|94416.1|94446.3|94421.3|94446.3|94421.3|94440.9|94415.9|30
1643396570000|2022-01-28 19:02:50|94446.2|94421.2|94445.8|94420.8|94448.4|94423.4|94445.7|94420.7|47
1643396580000|2022-01-28 19:03:00|94445.4|94420.4|94445|94420|94447.6|94422.6|94444.9|94419.9|44
1643396590000|2022-01-28 19:03:10|94445.2|94420.2|94435.5|94410.5|94445.2|94420.2|94431.5|94406.5|54
1643396600000|2022-01-28 19:03:20|94435.7|94410.7|94433.6|94408.6|94435.7|94410.7|94433.2|94408.2|34
1643396610000|2022-01-28 19:03:30|94433.7|94408.7|94432.4|94407.4|94433.8|94408.8|94431.1|94406.1|40
1643396620000|2022-01-28 19:03:40|94432.3|94407.3|94431.4|94406.4|94432.3|94407.3|94430.8|94405.8|35
1643396630000|2022-01-28 19:03:50|94431.6|94406.6|94429.4|94404.4|94433.1|94408.1|94428|94403|46
1643396640000|2022-01-28 19:04:00|94429.8|94404.8|94435.9|94410.9|94435.9|94410.9|94429.8|94404.8|39
1643396650000|2022-01-28 19:04:10|94436.2|94411.2|94436|94411|94437|94412|94434.1|94409.1|41
1643396660000|2022-01-28 19:04:20|94436.1|94411.1|94436|94411|94437.2|94412.2|94435.7|94410.7|28
1643396670000|2022-01-28 19:04:30|94435.9|94410.9|94437.8|94412.8|94437.8|94412.8|94435.7|94410.7|21
1643396680000|2022-01-28 19:04:40|94437.7|94412.7|94437.5|94412.5|94438.1|94413.1|94436.2|94411.2|28
1643396690000|2022-01-28 19:04:50|94437.7|94412.7|94442.3|94417.3|94442.5|94417.5|94437.7|94412.7|34
1643396700000|2022-01-28 19:05:00|94442.5|94417.5|94442.4|94417.4|94442.9|94417.9|94441.1|94416.1|37
1643396710000|2022-01-28 19:05:10|94442.7|94417.7|94446.9|94421.9|94447.1|94422.1|94442.5|94417.5|38
1643396720000|2022-01-28 19:05:20|94446.8|94421.8|94446.8|94421.8|94446.9|94421.9|94446.3|94421.3|15
1643396730000|2022-01-28 19:05:30|94446.6|94421.6|94449.7|94424.7|94449.9|94424.9|94445.4|94420.4|37
1643396740000|2022-01-28 19:05:40|94449.9|94424.9|94449.6|94424.6|94450.7|94425.7|94447.4|94422.4|36
1643396750000|2022-01-28 19:05:50|94450|94425|94449.1|94424.1|94450.4|94425.4|94449|94424|27
1643396760000|2022-01-28 19:06:00|94449.4|94424.4|94470.8|94445.8|94470.9|94445.9|94449.2|94424.2|58
1643396770000|2022-01-28 19:06:10|94470.1|94445.1|94474.4|94449.4|94476.4|94451.4|94470.1|94445.1|50
1643396780000|2022-01-28 19:06:20|94474.9|94449.9|94478.4|94453.4|94478.4|94453.4|94473.6|94448.6|53
1643396790000|2022-01-28 19:06:30|94478.3|94453.3|94486|94461|94486.3|94461.3|94475.9|94450.9|55
1643396800000|2022-01-28 19:06:40|94485.9|94460.9|94494.3|94469.3|94503.6|94473.3|94485.6|94453.6|54
1643396810000|2022-01-28 19:06:50|94494.5|94469.5|94495.4|94470.4|94495.8|94470.8|94492.5|94467.5|43
1643396820000|2022-01-28 19:07:00|94494.9|94469.9|94496.8|94471.8|94497.8|94472.8|94493.6|94468.6|38
1643396830000|2022-01-28 19:07:10|94497.1|94472.1|94498.8|94473.8|94499|94474|94497|94472|38
1643396840000|2022-01-28 19:07:20|94499.6|94474.6|94504|94479|94505|94480|94498.5|94473.5|51
1643396850000|2022-01-28 19:07:30|94504.1|94479.1|94504.8|94479.8|94504.8|94479.8|94503.2|94478.2|26
1643396860000|2022-01-28 19:07:40|94504.9|94479.9|94508|94483|94508.6|94483.6|94504.1|94479.1|45
1643396870000|2022-01-28 19:07:50|94508.2|94483.2|94515.6|94490.6|94517.1|94492.1|94506.4|94481.4|47
1643396880000|2022-01-28 19:08:00|94515.5|94490.5|94525.4|94500.4|94526.3|94501.3|94514.7|94489.7|56
1643396890000|2022-01-28 19:08:10|94525.6|94500.6|94525.7|94500.7|94525.9|94500.9|94525.1|94500.1|30
1643396900000|2022-01-28 19:08:20|94525.4|94500.4|94525.6|94500.6|94535.4|94510.4|94524.3|94499.3|44
1643396910000|2022-01-28 19:08:30|94526.3|94501.3|94523.9|94498.9|94526.6|94501.6|94521.2|94496.2|56
1643396920000|2022-01-28 19:08:40|94522.9|94497.9|94502.2|94477.2|94525.6|94500.6|94501.6|94476.6|66
1643396930000|2022-01-28 19:08:50|94503|94478|94499.4|94474.4|94504.7|94479.7|94496.4|94471.4|67
1643396940000|2022-01-28 19:09:00|94499.5|94474.5|94502.4|94477.4|94502.8|94477.8|94499.4|94474.4|45
1643396950000|2022-01-28 19:09:10|94501.9|94476.9|94498.9|94473.9|94501.9|94476.9|94496.9|94471.9|44
1643396960000|2022-01-28 19:09:20|94499.3|94474.3|94498.8|94473.8|94499.4|94474.4|94495.9|94470.9|47
1643396970000|2022-01-28 19:09:30|94499.1|94474.1|94501.2|94476.2|94502.1|94477.1|94499.1|94474.1|42
1643396980000|2022-01-28 19:09:40|94501|94476|94501|94476|94501.6|94476.6|94500.2|94475.2|28
1643396990000|2022-01-28 19:09:50|94500.6|94475.6|94500.5|94475.5|94501.5|94476.5|94500.5|94475.5|20
1643397000000|2022-01-28 19:10:00|94500.6|94475.6|94499.1|94474.1|94504.8|94479.8|94497.6|94472.6|47
1643397010000|2022-01-28 19:10:10|94499.3|94474.3|94499|94474|94500|94475|94495.4|94470.4|34
1643397020000|2022-01-28 19:10:20|94498.3|94473.3|94496|94471|94499.1|94474.1|94493.2|94468.2|47
1643397030000|2022-01-28 19:10:30|94496.4|94471.4|94496.5|94471.5|94497.2|94472.2|94495.7|94470.7|34
1643397040000|2022-01-28 19:10:40|94496.8|94471.8|94497.3|94472.3|94498|94473|94496.8|94471.8|26
1643397050000|2022-01-28 19:10:50|94497.5|94472.5|94499.5|94474.5|94501.3|94476.3|94494.8|94469.8|44
1643397060000|2022-01-28 19:11:00|94499.6|94474.6|94498.9|94473.9|94499.9|94474.9|94498.9|94473.9|22
1643397070000|2022-01-28 19:11:10|94499.2|94474.2|94499.7|94474.7|94499.8|94474.8|94498.1|94473.1|24
1643397080000|2022-01-28 19:11:20|94499.9|94474.9|94503|94478|94504.1|94479.1|94499.8|94474.8|34
1643397090000|2022-01-28 19:11:30|94502.7|94477.7|94504.7|94479.7|94507.6|94482.6|94501.5|94476.5|44
1643397100000|2022-01-28 19:11:40|94504.6|94479.6|94503.7|94478.7|94505.2|94480.2|94503|94478|38
1643397110000|2022-01-28 19:11:50|94503.4|94478.4|94503.4|94478.4|94505.5|94480.5|94502.6|94477.6|36
1643397120000|2022-01-28 19:12:00|94503.8|94478.8|94505.7|94480.7|94507.4|94482.4|94503.4|94478.4|45
1643397130000|2022-01-28 19:12:10|94505.8|94480.8|94510.7|94485.7|94511.1|94486.1|94504.1|94479.1|38
1643397140000|2022-01-28 19:12:20|94510|94485|94509.3|94484.3|94510.4|94485.4|94507.8|94482.8|36
1643397150000|2022-01-28 19:12:30|94508.9|94483.9|94507.2|94482.2|94509.5|94484.5|94507.1|94482.1|31
1643397160000|2022-01-28 19:12:40|94507.3|94482.3|94509.4|94484.4|94509.7|94484.7|94507.1|94482.1|24
1643397170000|2022-01-28 19:12:50|94509.1|94484.1|94506.2|94481.2|94510.6|94485.6|94505.6|94480.6|38
1643397180000|2022-01-28 19:13:00|94506.3|94481.3|94506.9|94481.9|94507.9|94482.9|94506.2|94481.2|29
1643397190000|2022-01-28 19:13:10|94506.2|94481.2|94508.6|94483.6|94509.7|94484.7|94505.8|94480.8|32
1643397200000|2022-01-28 19:13:20|94508.2|94483.2|94508.7|94483.7|94509.7|94484.7|94508.2|94483.2|26
1643397210000|2022-01-28 19:13:30|94509|94484|94510.3|94485.3|94511.4|94486.4|94508.6|94483.6|31
1643397220000|2022-01-28 19:13:40|94510.4|94485.4|94509.3|94484.3|94512.7|94487.7|94507.7|94482.7|46
1643397230000|2022-01-28 19:13:50|94509.1|94484.1|94509.6|94484.6|94509.6|94484.6|94508.4|94483.4|28
1643397240000|2022-01-28 19:14:00|94509.7|94484.7|94508.9|94483.9|94509.8|94484.8|94508.8|94483.8|16
1643397250000|2022-01-28 19:14:10|94508.8|94483.8|94507.1|94482.1|94509.2|94484.2|94505.6|94480.6|23
1643397260000|2022-01-28 19:14:20|94507.4|94482.4|94518.9|94493.9|94518.9|94493.9|94506.6|94481.6|43
1643397270000|2022-01-28 19:14:30|94519.6|94494.6|94545.4|94495.4|94548.1|94508.5|94519.3|94494.3|61
1643397280000|2022-01-28 19:14:40|94545.5|94495.5|94530|94505|94547.8|94509.1|94529.8|94495.5|43
1643397290000|2022-01-28 19:14:50|94529.8|94504.8|94537|94512|94537.1|94512.1|94529.8|94504.8|57
1643397300000|2022-01-28 19:15:00|94537.2|94512.2|94530.9|94505.9|94543.4|94518.4|94529.1|94504.1|54
1643397310000|2022-01-28 19:15:10|94531.2|94506.2|94527.2|94502.2|94532|94507|94527.2|94502.2|47
1643397320000|2022-01-28 19:15:20|94528.2|94503.2|94528.9|94503.9|94530.2|94505.2|94527.4|94502.4|38
1643397330000|2022-01-28 19:15:30|94529|94504|94529.5|94504.5|94529.9|94504.9|94528.3|94503.3|18
1643397340000|2022-01-28 19:15:40|94529.1|94504.1|94530.2|94505.2|94530.4|94505.4|94527.9|94502.9|28
1643397350000|2022-01-28 19:15:50|94529.9|94504.9|94531.5|94506.5|94532|94507|94526.9|94501.9|35
1643397360000|2022-01-28 19:16:00|94530.4|94505.4|94530.9|94505.9|94532.4|94507.4|94530|94505|38
1643397370000|2022-01-28 19:16:10|94530.8|94505.8|94531.2|94506.2|94532.5|94507.5|94529.9|94504.9|26
1643397380000|2022-01-28 19:16:20|94531|94506|94531.9|94506.9|94534.9|94509.9|94530.8|94505.8|29
1643397390000|2022-01-28 19:16:30|94532|94507|94529.1|94504.1|94532.8|94507.8|94527.9|94502.9|26
1643397400000|2022-01-28 19:16:40|94528.8|94503.8|94528.1|94503.1|94529.9|94504.9|94527.6|94502.6|31
1643397410000|2022-01-28 19:16:50|94526.9|94501.9|94528.4|94503.4|94529|94504|94526.9|94501.9|22
1643397420000|2022-01-28 19:17:00|94528.3|94503.3|94525.6|94500.6|94529.5|94504.5|94524.5|94499.5|38
1643397430000|2022-01-28 19:17:10|94525.5|94500.5|94525.6|94500.6|94527.7|94502.7|94524.6|94499.6|32
1643397440000|2022-01-28 19:17:20|94525.7|94500.7|94531.1|94506.1|94531.1|94506.1|94525.2|94500.2|34
1643397450000|2022-01-28 19:17:30|94531.7|94506.7|94529.6|94504.6|94531.7|94506.7|94527.6|94502.6|35
1643397460000|2022-01-28 19:17:40|94529.3|94504.3|94533.3|94508.3|94533.5|94508.5|94529.3|94504.3|30
1643397470000|2022-01-28 19:17:50|94533.7|94508.7|94535.1|94510.1|94537.3|94512.3|94533|94508|36
1643397480000|2022-01-28 19:18:00|94535.4|94510.4|94536.8|94511.8|94536.8|94511.8|94534.3|94509.3|27
1643397490000|2022-01-28 19:18:10|94536.6|94511.6|94536.1|94511.1|94537|94512|94535.6|94510.6|23
1643397500000|2022-01-28 19:18:20|94536.3|94511.3|94535.7|94510.7|94539|94514|94534.7|94509.7|35
1643397510000|2022-01-28 19:18:30|94535.5|94510.5|94534.5|94509.5|94536|94511|94533.1|94508.1|40
1643397520000|2022-01-28 19:18:40|94534.2|94509.2|94535|94510|94535.2|94510.2|94533.3|94508.3|16
1643397530000|2022-01-28 19:18:50|94534.8|94509.8|94533|94508|94535.5|94510.5|94532.7|94507.7|15
1643397540000|2022-01-28 19:19:00|94532.9|94507.9|94534.8|94509.8|94534.8|94509.8|94532.9|94507.9|25
1643397550000|2022-01-28 19:19:10|94534.7|94509.7|94534.8|94509.8|94534.8|94509.8|94534.3|94509.3|12
1643397560000|2022-01-28 19:19:20|94536.3|94511.3|94534.8|94509.8|94536.7|94511.7|94533.4|94508.4|27
1643397570000|2022-01-28 19:19:30|94534.3|94509.3|94534.7|94509.7|94534.7|94509.7|94533.8|94508.8|15
1643397580000|2022-01-28 19:19:40|94534.6|94509.6|94528.8|94503.8|94534.8|94509.8|94527|94502|35
1643397590000|2022-01-28 19:19:50|94528.7|94503.7|94527|94502|94529.6|94504.6|94526.7|94501.7|24
1643397600000|2022-01-28 19:20:00|94526.7|94501.7|94527.2|94502.2|94528.1|94503.1|94524.8|94499.8|29
1643397610000|2022-01-28 19:20:10|94527.4|94502.4|94529.5|94504.5|94529.9|94504.9|94527.1|94502.1|19
1643397620000|2022-01-28 19:20:20|94529.3|94504.3|94531.5|94506.5|94531.5|94506.5|94528.8|94503.8|25
1643397630000|2022-01-28 19:20:30|94532.5|94507.5|94536.7|94511.7|94537|94512|94531|94506|46
1643397640000|2022-01-28 19:20:40|94536.6|94511.6|94541.3|94516.3|94541.3|94516.3|94536.3|94511.3|26
1643397650000|2022-01-28 19:20:50|94541.7|94516.7|94547|94522|94547|94522|94541.6|94516.6|55
1643397660000|2022-01-28 19:21:00|94545.9|94520.9|94549.3|94524.3|94549.7|94524.7|94545.5|94520.5|39
1643397670000|2022-01-28 19:21:10|94548.8|94523.8|94548.7|94523.7|94549.7|94524.7|94548.5|94523.5|18
1643397680000|2022-01-28 19:21:20|94548.8|94523.8|94549.2|94524.2|94549.2|94524.2|94548.6|94523.6|11
1643397690000|2022-01-28 19:21:30|94549.5|94524.5|94548.8|94523.8|94550.4|94525.4|94547.3|94522.3|28
1643397700000|2022-01-28 19:21:40|94549.6|94524.6|94549.7|94524.7|94550.4|94525.4|94549.6|94524.6|14
1643397710000|2022-01-28 19:21:50|94549.8|94524.8|94550.1|94525.1|94550.5|94525.5|94549.6|94524.6|12
1643397720000|2022-01-28 19:22:00|94549.9|94524.9|94553.5|94528.5|94553.7|94528.7|94548.9|94523.9|26
1643397730000|2022-01-28 19:22:10|94554.1|94529.1|94553.6|94528.6|94558.4|94533.4|94553.3|94528.3|26
1643397740000|2022-01-28 19:22:20|94553|94528|94554.6|94529.6|94554.6|94529.6|94552.1|94527.1|30
1643397750000|2022-01-28 19:22:30|94554.8|94529.8|94553.7|94528.7|94554.8|94529.8|94552|94527|28
1643397760000|2022-01-28 19:22:40|94553.5|94528.5|94553.3|94528.3|94555.1|94530.1|94553.2|94528.2|27
1643397770000|2022-01-28 19:22:50|94553.2|94528.2|94554|94529|94554.5|94529.5|94553.2|94528.2|31
1643397780000|2022-01-28 19:23:00|94554.3|94529.3|94556.2|94531.2|94556.3|94531.3|94551.8|94526.8|43
1643397790000|2022-01-28 19:23:10|94556.5|94531.5|94558.8|94533.8|94559.1|94534.1|94556.5|94531.5|33
1643397800000|2022-01-28 19:23:20|94558.7|94533.7|94557.8|94532.8|94559.3|94534.3|94556.5|94531.5|26
1643397810000|2022-01-28 19:23:30|94557.3|94532.3|94557.9|94532.9|94558.1|94533.1|94556.6|94531.6|30
1643397820000|2022-01-28 19:23:40|94557.7|94532.7|94563.7|94538.7|94564.2|94539.2|94557|94532|52
1643397830000|2022-01-28 19:23:50|94564.2|94539.2|94570.2|94545.2|94570.7|94545.7|94564.2|94539.2|40
1643397840000|2022-01-28 19:24:00|94569.5|94544.5|94572|94547|94572.8|94547.8|94567|94542|38
1643397850000|2022-01-28 19:24:10|94572.2|94547.2|94579.1|94554.1|94579.2|94554.2|94569.4|94544.4|53
1643397860000|2022-01-28 19:24:20|94578.9|94553.9|94578.9|94553.9|94581|94556|94577.8|94552.8|39
1643397870000|2022-01-28 19:24:30|94579|94554|94582.4|94557.4|94583.2|94558.2|94578.6|94553.6|52
1643397880000|2022-01-28 19:24:40|94584.3|94559.3|94583.1|94558.1|94584.3|94559.3|94581.1|94556.1|32
1643397890000|2022-01-28 19:24:50|94583.3|94558.3|94598.2|94573.2|94607.1|94573.6|94582.6|94550.9|55
1643397900000|2022-01-28 19:25:00|94598.1|94573.1|94598.8|94573.8|94599.1|94574.1|94597.1|94572.1|37
1643397910000|2022-01-28 19:25:10|94598.9|94573.9|94600|94575|94601|94576|94598.1|94573.1|29
1643397920000|2022-01-28 19:25:20|94600.5|94575.5|94600.3|94575.3|94600.5|94575.5|94597.2|94572.2|38
1643397930000|2022-01-28 19:25:30|94600.4|94575.4|94601.3|94576.3|94604.6|94579.6|94600.4|94575.4|43
1643397940000|2022-01-28 19:25:40|94601.1|94576.1|94596.4|94571.4|94601.1|94576.1|94595.9|94570.9|24
1643397950000|2022-01-28 19:25:50|94595.6|94570.6|94595|94570|94596.1|94571.1|94595|94570|30
1643397960000|2022-01-28 19:26:00|94595.3|94570.3|94598.1|94573.1|94598.1|94573.1|94594.8|94569.8|32
1643397970000|2022-01-28 19:26:10|94598.2|94573.2|94605.6|94580.6|94605.8|94580.8|94597.9|94572.9|44
1643397980000|2022-01-28 19:26:20|94605|94580|94619.5|94569.5|94621.2|94581.2|94604.3|94569.2|34
1643397990000|2022-01-28 19:26:30|94619.3|94569.3|94620.4|94570.4|94622.9|94572.9|94619|94569|33
1643398000000|2022-01-28 19:26:40|94620.9|94570.9|94620.5|94570.5|94621.1|94571.1|94619.3|94569.3|21
1643398010000|2022-01-28 19:26:50|94621.1|94571.1|94619.3|94569.3|94621.4|94571.4|94619.1|94569.1|33
1643398020000|2022-01-28 19:27:00|94619.1|94569.1|94617.9|94567.9|94619.2|94569.2|94615.1|94565.1|28
1643398030000|2022-01-28 19:27:10|94618|94568|94618.3|94568.3|94619.1|94569.1|94616.6|94566.6|34
1643398040000|2022-01-28 19:27:20|94618.6|94568.6|94617.9|94567.9|94618.8|94568.8|94617.2|94567.2|35
1643398050000|2022-01-28 19:27:30|94617.8|94567.8|94619.2|94569.2|94619.6|94569.6|94617.7|94567.7|37
1643398060000|2022-01-28 19:27:40|94619.5|94569.5|94621.8|94571.8|94622.4|94572.4|94618.8|94568.8|32
1643398070000|2022-01-28 19:27:50|94621.4|94571.4|94624.9|94574.9|94624.9|94574.9|94621.4|94571.4|39
1643398080000|2022-01-28 19:28:00|94625.1|94575.1|94624.9|94574.9|94625.2|94575.2|94623.3|94573.3|24
1643398090000|2022-01-28 19:28:10|94624.7|94574.7|94628.5|94578.5|94628.6|94578.6|94623.5|94573.5|44
1643398100000|2022-01-28 19:28:20|94628.3|94578.3|94624.9|94574.9|94628.5|94578.5|94624.9|94574.9|32
1643398110000|2022-01-28 19:28:30|94625.3|94575.3|94625.4|94575.4|94625.8|94575.8|94624.5|94574.5|28
1643398120000|2022-01-28 19:28:40|94625.7|94575.7|94625.6|94575.6|94625.8|94575.8|94625.2|94575.2|26
1643398130000|2022-01-28 19:28:50|94625.8|94575.8|94625.8|94575.8|94626.4|94576.4|94625.7|94575.7|23
1643398140000|2022-01-28 19:29:00|94626|94576|94615.9|94590.9|94626.3|94591.2|94611.9|94574.6|35
1643398150000|2022-01-28 19:29:10|94616|94591|94614.8|94589.8|94616.3|94591.3|94613|94588|24
1643398160000|2022-01-28 19:29:20|94614|94589|94611.5|94586.5|94615.2|94590.2|94611.5|94586.5|28
1643398170000|2022-01-28 19:29:30|94611.4|94586.4|94611.1|94586.1|94614|94589|94610.4|94585.4|24
1643398180000|2022-01-28 19:29:40|94612.6|94587.6|94614.9|94589.9|94615.2|94590.2|94611.4|94586.4|38
1643398190000|2022-01-28 19:29:50|94618|94593|94616.6|94591.6|94618|94593|94613.6|94588.6|44
1643398200000|2022-01-28 19:30:00|94616.7|94591.7|94635.7|94585.7|94636.3|94596.8|94615.2|94580.1|57
1643398210000|2022-01-28 19:30:10|94631.3|94581.3|94618.7|94593.7|94631.3|94594.1|94617.2|94579.7|36
1643398220000|2022-01-28 19:30:20|94618.5|94593.5|94621.6|94596.6|94621.7|94596.7|94616.3|94591.3|45
1643398230000|2022-01-28 19:30:30|94621.7|94596.7|94622.2|94597.2|94636.9|94598.5|94618.3|94581.5|59
1643398240000|2022-01-28 19:30:40|94622.3|94597.3|94620|94595|94623.8|94598.8|94620|94595|40
1643398250000|2022-01-28 19:30:50|94620.2|94595.2|94616|94591|94620.7|94595.7|94615.7|94590.7|50
1643398260000|2022-01-28 19:31:00|94616.7|94591.7|94615.6|94590.6|94617.2|94592.2|94613.9|94588.9|43
1643398270000|2022-01-28 19:31:10|94615.4|94590.4|94605.1|94580.1|94616.2|94591.2|94603|94578|52
1643398280000|2022-01-28 19:31:20|94605.2|94580.2|94595.3|94545.3|94612.2|94580.2|94587.4|94539.9|53
1643398290000|2022-01-28 19:31:30|94595.7|94545.7|94598|94548|94600.9|94550.9|94595.1|94545.1|43
1643398300000|2022-01-28 19:31:40|94598.2|94548.2|94598.8|94548.8|94599.7|94549.7|94597.3|94547.3|42
1643398310000|2022-01-28 19:31:50|94598.3|94548.3|94599.6|94549.6|94600.8|94550.8|94598|94548|44
1643398320000|2022-01-28 19:32:00|94599.5|94549.5|94600.5|94550.5|94601.8|94551.8|94598.3|94548.3|39
1643398330000|2022-01-28 19:32:10|94600.6|94550.6|94603.1|94553.1|94604.8|94554.8|94600.3|94550.3|36
1643398340000|2022-01-28 19:32:20|94599.5|94549.5|94599.5|94549.5|94602.3|94552.3|94597.7|94547.7|43
1643398350000|2022-01-28 19:32:30|94600|94550|94602.8|94552.8|94606.2|94567.7|94591.6|94550|54
1643398360000|2022-01-28 19:32:40|94603|94553|94602.3|94552.3|94604.6|94554.6|94601.9|94551.9|51
1643398370000|2022-01-28 19:32:50|94602.4|94552.4|94595.2|94570.2|94607.6|94571.6|94594.7|94552.4|46
1643398380000|2022-01-28 19:33:00|94595.4|94570.4|94597.2|94572.2|94598.9|94573.9|94592.3|94567.3|46
1643398390000|2022-01-28 19:33:10|94598.5|94573.5|94599.5|94574.5|94599.5|94574.5|94597|94572|22
1643398400000|2022-01-28 19:33:20|94598.9|94573.9|94602.7|94577.7|94602.7|94577.7|94597.5|94572.5|44
1643398410000|2022-01-28 19:33:30|94602.8|94577.8|94613.7|94588.7|94627.6|94589.6|94602.3|94568.7|59
1643398420000|2022-01-28 19:33:40|94614|94589|94618.8|94593.8|94619.3|94594.3|94613.7|94588.7|36
1643398430000|2022-01-28 19:33:50|94619.7|94594.7|94620.9|94595.9|94620.9|94595.9|94619|94594|25
1643398440000|2022-01-28 19:34:00|94621.1|94596.1|94620.4|94595.4|94621.5|94596.5|94618.2|94593.2|34
1643398450000|2022-01-28 19:34:10|94619.5|94594.5|94624.2|94599.2|94636.6|94599.6|94619.5|94582.2|46
1643398460000|2022-01-28 19:34:20|94623.9|94598.9|94622.6|94597.6|94624.6|94599.6|94620.3|94595.3|44
1643398470000|2022-01-28 19:34:30|94622.5|94597.5|94622.9|94597.9|94623.2|94598.2|94620.7|94595.7|44
1643398480000|2022-01-28 19:34:40|94623.2|94598.2|94622.1|94597.1|94623.6|94598.6|94621.2|94596.2|28
1643398490000|2022-01-28 19:34:50|94622|94597|94635.8|94585.8|94639.4|94600.1|94621.1|94585.8|40
1643398500000|2022-01-28 19:35:00|94636|94586|94621.8|94596.8|94638.2|94601|94619.6|94585.8|40
1643398510000|2022-01-28 19:35:10|94621.9|94596.9|94633.2|94583.2|94634.1|94596.9|94618.8|94580.4|34
1643398520000|2022-01-28 19:35:20|94633.3|94583.3|94621.4|94596.4|94633.5|94596.7|94621.1|94582.8|24
1643398530000|2022-01-28 19:35:30|94621.6|94596.6|94620.9|94595.9|94621.6|94596.6|94619.1|94594.1|21
1643398540000|2022-01-28 19:35:40|94621.2|94596.2|94621.4|94596.4|94621.8|94596.8|94620.3|94595.3|32
1643398550000|2022-01-28 19:35:50|94621.3|94596.3|94621.3|94596.3|94621.8|94596.8|94620.5|94595.5|24
1643398560000|2022-01-28 19:36:00|94621.2|94596.2|94620.7|94595.7|94635.3|94596.2|94620.2|94583.2|34
1643398570000|2022-01-28 19:36:10|94620.8|94595.8|94620.5|94595.5|94621|94596|94620.4|94595.4|23
1643398580000|2022-01-28 19:36:20|94620.4|94595.4|94617.2|94592.2|94620.5|94595.5|94617.1|94592.1|23
1643398590000|2022-01-28 19:36:30|94617.1|94592.1|94616.1|94591.1|94618.1|94593.1|94615.3|94590.3|31
1643398600000|2022-01-28 19:36:40|94616|94591|94615.5|94590.5|94616|94591|94614.6|94589.6|21
1643398610000|2022-01-28 19:36:50|94615.4|94590.4|94613.2|94588.2|94615.9|94590.9|94612.1|94587.1|33
1643398620000|2022-01-28 19:37:00|94613.3|94588.3|94608.7|94583.7|94613.7|94588.7|94608.3|94583.3|44
1643398630000|2022-01-28 19:37:10|94609|94584|94609.6|94584.6|94609.6|94584.6|94608.9|94583.9|14
1643398640000|2022-01-28 19:37:20|94609.4|94584.4|94611.1|94586.1|94611.3|94586.3|94609.3|94584.3|19
1643398650000|2022-01-28 19:37:30|94611|94586|94612.1|94587.1|94612.1|94587.1|94610.7|94585.7|18
1643398660000|2022-01-28 19:37:40|94612.2|94587.2|94603.2|94578.2|94614|94589|94601.7|94576.7|51
1643398670000|2022-01-28 19:37:50|94603.4|94578.4|94604.2|94579.2|94604.9|94579.9|94603.4|94578.4|26
1643398680000|2022-01-28 19:38:00|94604.7|94579.7|94593.2|94568.2|94604.7|94579.7|94593.2|94568.2|32
1643398690000|2022-01-28 19:38:10|94593|94568|94592.7|94567.7|94605.2|94568|94588.8|94553.9|42
1643398700000|2022-01-28 19:38:20|94592.6|94567.6|94587.3|94562.3|94593.1|94568.1|94586.5|94561.5|43
1643398710000|2022-01-28 19:38:30|94587.2|94562.2|94585.9|94560.9|94588|94563|94585.2|94560.2|34
1643398720000|2022-01-28 19:38:40|94586.1|94561.1|94566.4|94516.4|94586.8|94561.2|94562.9|94502.1|53
1643398730000|2022-01-28 19:38:50|94566.1|94516.1|94564.7|94514.7|94567.9|94517.9|94563.7|94513.7|43
1643398740000|2022-01-28 19:39:00|94564.9|94514.9|94561.3|94511.3|94565.7|94515.7|94561.3|94511.3|32
1643398750000|2022-01-28 19:39:10|94560.5|94510.5|94552.1|94502.1|94568.5|94512.3|94552.1|94497.4|47
1643398760000|2022-01-28 19:39:20|94552.5|94502.5|94549.2|94499.2|94553.1|94503.1|94544.5|94494.5|52
1643398770000|2022-01-28 19:39:30|94549.9|94499.9|94544.5|94494.5|94550.6|94500.6|94543.3|94493.3|48
1643398780000|2022-01-28 19:39:40|94544.6|94494.6|94542.8|94492.8|94545.3|94495.3|94542.4|94492.4|46
1643398790000|2022-01-28 19:39:50|94542.9|94492.9|94545.4|94495.4|94547.2|94497.2|94541.9|94491.9|28
1643398800000|2022-01-28 19:40:00|94545.6|94495.6|94531.8|94481.8|94545.8|94495.8|94531.7|94481.7|49
1643398810000|2022-01-28 19:40:10|94531.1|94481.1|94523.9|94473.9|94531.3|94481.3|94523.9|94473.9|47
1643398820000|2022-01-28 19:40:20|94523.2|94473.2|94526.1|94476.1|94526.5|94485.1|94507.3|94467.9|64
1643398830000|2022-01-28 19:40:30|94526|94476|94518.3|94468.3|94526|94476|94516.4|94466.4|54
1643398840000|2022-01-28 19:40:40|94520.3|94470.3|94519.5|94469.5|94521.8|94471.8|94514.2|94464.2|51
1643398850000|2022-01-28 19:40:50|94518.2|94468.2|94499.1|94474.1|94518.3|94475.4|94497.6|94461.6|53
1643398860000|2022-01-28 19:41:00|94499.3|94474.3|94500.2|94475.2|94500.8|94475.8|94498.6|94473.6|37
1643398870000|2022-01-28 19:41:10|94500.1|94475.1|94500.5|94475.5|94502.8|94477.8|94499.3|94474.3|45
1643398880000|2022-01-28 19:41:20|94501.1|94476.1|94514.2|94464.2|94516|94480.1|94501.1|94463|44
1643398890000|2022-01-28 19:41:30|94513.7|94463.7|94524.8|94474.8|94525.6|94475.6|94512.5|94462.5|51
1643398900000|2022-01-28 19:41:40|94522.8|94472.8|94525.1|94475.1|94526.5|94476.5|94522|94472|76
1643398910000|2022-01-28 19:41:50|94524.9|94474.9|94499.1|94474.1|94525.4|94481.1|94498.8|94460.9|44
1643398920000|2022-01-28 19:42:00|94499.2|94474.2|94498.4|94473.4|94501.8|94476.8|94497.4|94472.4|42
1643398930000|2022-01-28 19:42:10|94498.6|94473.6|94492.1|94467.1|94498.7|94473.7|94492.1|94467.1|33
1643398940000|2022-01-28 19:42:20|94493.3|94468.3|94491.6|94466.6|94509.3|94472.8|94491.6|94457|56
1643398950000|2022-01-28 19:42:30|94492.2|94467.2|94482.4|94457.4|94492.2|94467.2|94482.4|94457.4|60
1643398960000|2022-01-28 19:42:40|94482.7|94457.7|94483.8|94458.8|94484|94459|94481|94456|45
1643398970000|2022-01-28 19:42:50|94483.7|94458.7|94484|94459|94484.6|94459.6|94483|94458|31
1643398980000|2022-01-28 19:43:00|94483.8|94458.8|94483.9|94458.9|94484.2|94459.2|94483.5|94458.5|25
1643398990000|2022-01-28 19:43:10|94483.3|94458.3|94492.7|94467.7|94492.7|94467.7|94483.2|94458.2|41
1643399000000|2022-01-28 19:43:20|94492.6|94467.6|94492.6|94467.6|94493.4|94468.4|94492.1|94467.1|28
1643399010000|2022-01-28 19:43:30|94493|94468|94491.9|94466.9|94493.1|94468.1|94491.7|94466.7|24
1643399020000|2022-01-28 19:43:40|94492|94467|94488.1|94463.1|94492.4|94467.4|94485.6|94460.6|40
1643399030000|2022-01-28 19:43:50|94488|94463|94487.6|94462.6|94488|94463|94487.2|94462.2|20
1643399040000|2022-01-28 19:44:00|94487.5|94462.5|94482.3|94457.3|94488.1|94463.1|94482.3|94457.3|27
1643399050000|2022-01-28 19:44:10|94482.9|94457.9|94483.2|94458.2|94483.9|94458.9|94482.7|94457.7|19
1643399060000|2022-01-28 19:44:20|94482.8|94457.8|94479.5|94454.5|94483.2|94458.2|94479.5|94454.5|15
1643399070000|2022-01-28 19:44:30|94479.3|94454.3|94486.6|94436.6|94487.5|94454.6|94477|94436.2|35
1643399080000|2022-01-28 19:44:40|94486.2|94436.2|94478|94453|94487.5|94453.5|94472.2|94436.2|44
1643399090000|2022-01-28 19:44:50|94478.4|94453.4|94478.9|94453.9|94479.2|94454.2|94477.2|94452.2|31
1643399100000|2022-01-28 19:45:00|94479.1|94454.1|94476.4|94451.4|94479.1|94454.1|94476.4|94451.4|31
1643399110000|2022-01-28 19:45:10|94477.1|94452.1|94476|94451|94477.1|94452.1|94476|94451|26
1643399120000|2022-01-28 19:45:20|94476.2|94451.2|94474.4|94449.4|94476.2|94451.2|94474.4|94449.4|29
1643399130000|2022-01-28 19:45:30|94474.3|94449.3|94473.9|94448.9|94474.4|94449.4|94473.5|94448.5|18
1643399140000|2022-01-28 19:45:40|94473.4|94448.4|94475.1|94450.1|94475.1|94450.1|94473.3|94448.3|33
1643399150000|2022-01-28 19:45:50|94475.2|94450.2|94475|94450|94475.4|94450.4|94474.5|94449.5|28
1643399160000|2022-01-28 19:46:00|94475.1|94450.1|94474.7|94449.7|94475.1|94450.1|94474.4|94449.4|19
1643399170000|2022-01-28 19:46:10|94474.5|94449.5|94475.4|94450.4|94475.5|94450.5|94474.5|94449.5|14
1643399180000|2022-01-28 19:46:20|94475.5|94450.5|94474.9|94449.9|94475.5|94450.5|94474.4|94449.4|25
1643399190000|2022-01-28 19:46:30|94475.1|94450.1|94470.8|94445.8|94475.1|94450.1|94470.7|94445.7|26
1643399200000|2022-01-28 19:46:40|94471.1|94446.1|94471.3|94446.3|94472.6|94447.6|94470.2|94445.2|30
1643399210000|2022-01-28 19:46:50|94471.4|94446.4|94470.9|94445.9|94472|94447|94470.6|94445.6|33
1643399220000|2022-01-28 19:47:00|94471.1|94446.1|94470.1|94445.1|94471.2|94446.2|94468.1|94443.1|32
1643399230000|2022-01-28 19:47:10|94470.2|94445.2|94467.7|94442.7|94471.3|94446.3|94467.7|94442.7|37
1643399240000|2022-01-28 19:47:20|94467.8|94442.8|94467.7|94442.7|94468.6|94443.6|94467.6|94442.6|25
1643399250000|2022-01-28 19:47:30|94467.8|94442.8|94466.1|94441.1|94468.6|94443.6|94464.7|94439.7|38
1643399260000|2022-01-28 19:47:40|94466.6|94441.6|94464.6|94439.6|94467|94442|94464.6|94439.6|27
1643399270000|2022-01-28 19:47:50|94464|94439|94463.6|94438.6|94464.7|94439.7|94463.6|94438.6|25
1643399280000|2022-01-28 19:48:00|94463.7|94438.7|94463.8|94438.8|94466.2|94441.2|94462.6|94437.6|26
1643399290000|2022-01-28 19:48:10|94464|94439|94469.2|94444.2|94470.7|94445.7|94463.3|94438.3|37
1643399300000|2022-01-28 19:48:20|94469|94444|94468|94443|94469.7|94444.7|94467.2|94442.2|35
1643399310000|2022-01-28 19:48:30|94468.2|94443.2|94468.3|94443.3|94469|94444|94466.9|94441.9|25
1643399320000|2022-01-28 19:48:40|94468.5|94443.5|94473.2|94448.2|94474.4|94449.4|94468.5|94443.5|40
1643399330000|2022-01-28 19:48:50|94472.6|94447.6|94467.7|94442.7|94472.9|94447.9|94465.4|94440.4|36
1643399340000|2022-01-28 19:49:00|94467.5|94442.5|94468.2|94443.2|94468.4|94443.4|94467.1|94442.1|32
1643399350000|2022-01-28 19:49:10|94468.4|94443.4|94467.9|94442.9|94468.4|94443.4|94467.4|94442.4|18
1643399360000|2022-01-28 19:49:20|94468|94443|94463.5|94438.5|94468|94443|94463.5|94438.5|31
1643399370000|2022-01-28 19:49:30|94463.3|94438.3|94462.7|94437.7|94464|94439|94462.3|94437.3|22
1643399380000|2022-01-28 19:49:40|94462.5|94437.5|94459.3|94434.3|94462.6|94437.6|94454.3|94429.3|42
1643399390000|2022-01-28 19:49:50|94459.7|94434.7|94464.8|94439.8|94467.1|94442.1|94458.7|94433.7|59
1643399400000|2022-01-28 19:50:00|94464.4|94439.4|94481.3|94431.3|94481.4|94444.6|94463.6|94430.9|41
1643399410000|2022-01-28 19:50:10|94480.9|94430.9|94480.2|94455.2|94483.5|94455.2|94471.2|94430.3|52
1643399420000|2022-01-28 19:50:20|94482.5|94457.5|94485.8|94460.8|94486.5|94461.5|94480.4|94455.4|49
1643399430000|2022-01-28 19:50:30|94486.1|94461.1|94486.2|94461.2|94487.9|94462.9|94484.3|94459.3|39
1643399440000|2022-01-28 19:50:40|94486|94461|94487.5|94462.5|94489.9|94464.9|94486|94461|41
1643399450000|2022-01-28 19:50:50|94487.9|94462.9|94489.7|94464.7|94489.7|94464.7|94486|94461|31
1643399460000|2022-01-28 19:51:00|94489.5|94464.5|94490|94465|94490.8|94465.8|94485.2|94460.2|28
1643399470000|2022-01-28 19:51:10|94489.1|94464.1|94503.1|94453.1|94503.4|94464.8|94488.1|94451.6|23
1643399480000|2022-01-28 19:51:20|94503.4|94453.4|94505.3|94455.3|94505.5|94464.6|94488.1|94446.1|32
1643399490000|2022-01-28 19:51:30|94506.3|94456.3|94495.4|94470.4|94506.3|94471.3|94491.6|94456.3|48
1643399500000|2022-01-28 19:51:40|94495.6|94470.6|94497.1|94472.1|94498|94473|94495.5|94470.5|20
1643399510000|2022-01-28 19:51:50|94496.9|94471.9|94495.8|94470.8|94497.5|94472.5|94495.1|94470.1|24
1643399520000|2022-01-28 19:52:00|94495.9|94470.9|94507.5|94457.5|94508.7|94472.8|94494.3|94457|29
1643399530000|2022-01-28 19:52:10|94507.2|94457.2|94495.7|94470.7|94511.3|94471.2|94494.5|94455|42
1643399540000|2022-01-28 19:52:20|94495.5|94470.5|94502|94452|94508.5|94470.5|94486.9|94448.4|43
1643399550000|2022-01-28 19:52:30|94501.2|94451.2|94504.2|94454.2|94506.5|94470.1|94490.7|94451.2|35
1643399560000|2022-01-28 19:52:40|94504.3|94454.3|94505.9|94455.9|94506.1|94456.1|94502.7|94452.7|21
1643399570000|2022-01-28 19:52:50|94505.3|94455.3|94504.5|94454.5|94505.7|94455.7|94504.3|94454.3|17
1643399580000|2022-01-28 19:53:00|94504.7|94454.7|94508.4|94458.4|94509.2|94459.2|94504.7|94454.7|41
1643399590000|2022-01-28 19:53:10|94508.3|94458.3|94504.9|94454.9|94508.4|94458.4|94504.3|94454.3|35
1643399600000|2022-01-28 19:53:20|94504.7|94454.7|94506.4|94456.4|94506.9|94456.9|94504.7|94454.7|22
1643399610000|2022-01-28 19:53:30|94506.6|94456.6|94507.8|94457.8|94507.8|94457.8|94506.5|94456.5|26
1643399620000|2022-01-28 19:53:40|94507.9|94457.9|94506.4|94456.4|94508.9|94458.9|94506.2|94456.2|38
1643399630000|2022-01-28 19:53:50|94506.7|94456.7|94505|94455|94507.4|94457.4|94504.9|94454.9|44
1643399640000|2022-01-28 19:54:00|94505.8|94455.8|94507.2|94457.2|94507.3|94457.3|94505.4|94455.4|32
1643399650000|2022-01-28 19:54:10|94507.4|94457.4|94511.5|94461.5|94514.3|94464.3|94506.9|94456.9|39
1643399660000|2022-01-28 19:54:20|94513|94463|94511.6|94461.6|94513|94463|94510.9|94460.9|32
1643399670000|2022-01-28 19:54:30|94511.5|94461.5|94510.1|94460.1|94513.4|94463.4|94507|94457|43
1643399680000|2022-01-28 19:54:40|94511.2|94461.2|94508.5|94458.5|94511.2|94461.2|94505.8|94455.8|52
1643399690000|2022-01-28 19:54:50|94508.7|94458.7|94496.5|94471.5|94508.7|94472|94492.7|94457.4|43
1643399700000|2022-01-28 19:55:00|94496.3|94471.3|94491.9|94466.9|94497.3|94472.3|94489.5|94464.5|37
1643399710000|2022-01-28 19:55:10|94492.4|94467.4|94485.3|94460.3|94494.2|94469.2|94485.2|94460.2|52
1643399720000|2022-01-28 19:55:20|94486.7|94461.7|94494.5|94444.5|94495.1|94464.7|94480.1|94442.4|67
1643399730000|2022-01-28 19:55:30|94493.8|94443.8|94493.7|94443.7|94496.5|94446.5|94492.9|94442.9|57
1643399740000|2022-01-28 19:55:40|94493.5|94443.5|94500|94450|94503.5|94453.5|94493.5|94443.5|41
1643399750000|2022-01-28 19:55:50|94499.1|94449.1|94500.9|94450.9|94501.8|94451.8|94498.7|94448.7|46
1643399760000|2022-01-28 19:56:00|94502|94452|94501.7|94451.7|94503.9|94453.9|94500.9|94450.9|44
1643399770000|2022-01-28 19:56:10|94501.6|94451.6|94506.9|94456.9|94507.2|94457.2|94501|94451|44
1643399780000|2022-01-28 19:56:20|94506.8|94456.8|94502.3|94452.3|94508.6|94458.6|94502.3|94452.3|55
1643399790000|2022-01-28 19:56:30|94502.6|94452.6|94504.5|94454.5|94504.8|94454.8|94501.5|94451.5|38
1643399800000|2022-01-28 19:56:40|94501.4|94451.4|94504.4|94454.4|94505.3|94455.3|94501.3|94451.3|29
1643399810000|2022-01-28 19:56:50|94503.9|94453.9|94508.1|94458.1|94508.9|94458.9|94501.2|94451.2|41
1643399820000|2022-01-28 19:57:00|94508.7|94458.7|94505.3|94455.3|94511.3|94461.3|94504.8|94454.8|42
1643399830000|2022-01-28 19:57:10|94503.7|94453.7|94504|94454|94505.3|94455.3|94503|94453|29
1643399840000|2022-01-28 19:57:20|94504.1|94454.1|94485.4|94435.4|94504.1|94454.1|94472.8|94434.4|49
1643399850000|2022-01-28 19:57:30|94485.1|94435.1|94485.1|94460.1|94496.8|94460.5|94483.5|94435.1|53
1643399860000|2022-01-28 19:57:40|94484.6|94459.6|94489.3|94464.3|94491.9|94466.9|94484.6|94459.6|59
1643399870000|2022-01-28 19:57:50|94490|94465|94485.6|94460.6|94490.2|94465.2|94483.3|94458.3|51
1643399880000|2022-01-28 19:58:00|94485.4|94460.4|94493.6|94468.6|94494.5|94469.5|94485.4|94460.4|66
1643399890000|2022-01-28 19:58:10|94494.7|94469.7|94492.2|94467.2|94498.7|94473.7|94491.3|94466.3|66
1643399900000|2022-01-28 19:58:20|94491.6|94466.6|94490.2|94465.2|94493|94468|94485.1|94460.1|55
1643399910000|2022-01-28 19:58:30|94492|94467|94491.9|94466.9|94496.7|94471.7|94490.7|94465.7|62
1643399920000|2022-01-28 19:58:40|94491.7|94466.7|94490.6|94465.6|94491.7|94466.7|94488.4|94463.4|47
1643399930000|2022-01-28 19:58:50|94490.5|94465.5|94493.4|94468.4|94494.2|94469.2|94489.6|94464.6|50
1643399940000|2022-01-28 19:59:00|94493|94468|94490|94465|94493.9|94468.9|94488.7|94463.7|57
1643399950000|2022-01-28 19:59:10|94489.7|94464.7|94496.8|94471.8|94499.6|94474.6|94489.7|94464.7|54
1643399960000|2022-01-28 19:59:20|94498.2|94473.2|94497.8|94472.8|94499|94474|94493.8|94468.8|61
1643399970000|2022-01-28 19:59:30|94498.1|94473.1|94513.7|94488.7|94513.7|94488.7|94496.5|94471.5|60
1643399980000|2022-01-28 19:59:40|94513.9|94488.9|94543.9|94493.9|94546.4|94500.6|94513.9|94483.5|72
1643399990000|2022-01-28 19:59:50|94543.5|94493.5|94546.9|94496.9|94550|94500|94543.2|94493.2|58
1643400000000|2022-01-28 20:00:00|94546.2|94496.2|94521.5|94496.5|94548.6|94511.1|94521|94488.1|55
1643400010000|2022-01-28 20:00:10|94521.3|94496.3|94522.1|94497.1|94522.9|94497.9|94520.8|94495.8|41
1643400020000|2022-01-28 20:00:20|94522|94497|94520.6|94495.6|94524|94499|94520.3|94495.3|57
1643400030000|2022-01-28 20:00:30|94521.4|94496.4|94522.6|94497.6|94523.6|94498.6|94520.6|94495.6|56
1643400040000|2022-01-28 20:00:40|94522|94497|94525|94500|94527.3|94502.3|94521|94496|51
1643400050000|2022-01-28 20:00:50|94524.9|94499.9|94525|94500|94526.4|94501.4|94524.4|94499.4|61
1643400060000|2022-01-28 20:01:00|94525.4|94500.4|94524.3|94499.3|94525.8|94500.8|94521.1|94496.1|60
1643400070000|2022-01-28 20:01:10|94524.2|94499.2|94520.1|94495.1|94527.1|94502.1|94520.1|94495.1|64
1643400080000|2022-01-28 20:01:20|94520.4|94495.4|94523.1|94498.1|94536.2|94501.8|94520.4|94483.2|69
1643400090000|2022-01-28 20:01:30|94522.6|94497.6|94522.5|94497.5|94525.3|94500.3|94521.5|94496.5|57
1643400100000|2022-01-28 20:01:40|94524.3|94499.3|94528.1|94503.1|94528.9|94503.9|94520.6|94495.6|62
1643400110000|2022-01-28 20:01:50|94528.2|94503.2|94527|94502|94528.3|94503.3|94522.6|94497.6|62
1643400120000|2022-01-28 20:02:00|94527.1|94502.1|94528.5|94503.5|94529.1|94504.1|94526.6|94501.6|38
1643400130000|2022-01-28 20:02:10|94528.7|94503.7|94528.9|94503.9|94531|94506|94525.5|94500.5|58
1643400140000|2022-01-28 20:02:20|94529.3|94504.3|94543.4|94493.4|94545.7|94505.9|94527.9|94489.7|71
1643400150000|2022-01-28 20:02:30|94543.5|94493.5|94525|94500|94543.6|94503.5|94523.6|94486.2|72
1643400160000|2022-01-28 20:02:40|94525.5|94500.5|94525.3|94500.3|94528.4|94503.4|94524.8|94499.8|56
1643400170000|2022-01-28 20:02:50|94525.7|94500.7|94526.7|94501.7|94528.3|94503.3|94525.7|94500.7|40
1643400180000|2022-01-28 20:03:00|94526.8|94501.8|94539.6|94489.6|94540.7|94502.3|94523.3|94484.2|48
1643400190000|2022-01-28 20:03:10|94539.7|94489.7|94522.7|94497.7|94542.9|94497.8|94520.6|94484.7|64
1643400200000|2022-01-28 20:03:20|94522.3|94497.3|94523.9|94498.9|94525.8|94500.8|94521|94496|46
1643400210000|2022-01-28 20:03:30|94524|94499|94524.9|94499.9|94525.7|94500.7|94523.7|94498.7|40
1643400220000|2022-01-28 20:03:40|94525.3|94500.3|94527.6|94502.6|94527.9|94502.9|94525.3|94500.3|34
1643400230000|2022-01-28 20:03:50|94527.3|94502.3|94526.6|94501.6|94528.2|94503.2|94526.6|94501.6|47
1643400240000|2022-01-28 20:04:00|94526.7|94501.7|94527.1|94502.1|94529.2|94504.2|94525.1|94500.1|48
1643400250000|2022-01-28 20:04:10|94527.2|94502.2|94520.6|94495.6|94527.3|94502.3|94520.1|94495.1|58
1643400260000|2022-01-28 20:04:20|94520.7|94495.7|94521.4|94496.4|94522.1|94497.1|94519.9|94494.9|35
1643400270000|2022-01-28 20:04:30|94520.9|94495.9|94513.8|94488.8|94520.9|94495.9|94512.6|94487.6|41
1643400280000|2022-01-28 20:04:40|94514.1|94489.1|94515.1|94490.1|94516.8|94491.8|94513.9|94488.9|34
1643400290000|2022-01-28 20:04:50|94514.9|94489.9|94517.5|94492.5|94517.5|94492.5|94514.1|94489.1|43
1643400300000|2022-01-28 20:05:00|94517|94492|94517.1|94492.1|94518.3|94493.3|94515.5|94490.5|42
1643400310000|2022-01-28 20:05:10|94517.2|94492.2|94522|94497|94523.8|94498.8|94517.1|94492.1|45
1643400320000|2022-01-28 20:05:20|94523.3|94498.3|94519.7|94494.7|94523.3|94498.3|94519.7|94494.7|39
1643400330000|2022-01-28 20:05:30|94519.1|94494.1|94518|94493|94519.1|94494.1|94517.5|94492.5|38
1643400340000|2022-01-28 20:05:40|94517.9|94492.9|94515.9|94490.9|94518.8|94493.8|94515.9|94490.9|28
1643400350000|2022-01-28 20:05:50|94516.2|94491.2|94516.9|94491.9|94518.5|94493.5|94515.4|94490.4|27
1643400360000|2022-01-28 20:06:00|94516.8|94491.8|94515.3|94490.3|94517.3|94492.3|94515.3|94490.3|28
1643400370000|2022-01-28 20:06:10|94515.6|94490.6|94514.3|94489.3|94518.2|94493.2|94511.9|94486.9|42
1643400380000|2022-01-28 20:06:20|94514.4|94489.4|94513.4|94488.4|94515.8|94490.8|94513.4|94488.4|28
1643400390000|2022-01-28 20:06:30|94513.6|94488.6|94508.7|94483.7|94513.8|94488.8|94508.7|94483.7|32
1643400400000|2022-01-28 20:06:40|94507.6|94482.6|94514.5|94489.5|94516.3|94491.3|94507.6|94482.6|45
1643400410000|2022-01-28 20:06:50|94514.7|94489.7|94512.7|94487.7|94515.2|94490.2|94512.7|94487.7|30
1643400420000|2022-01-28 20:07:00|94513.2|94488.2|94514.7|94489.7|94528.2|94490.8|94509.7|94472.7|44
1643400430000|2022-01-28 20:07:10|94514.3|94489.3|94517.2|94492.2|94517.2|94492.2|94513.1|94488.1|33
1643400440000|2022-01-28 20:07:20|94516.8|94491.8|94514.9|94489.9|94517.3|94492.3|94514.6|94489.6|25
1643400450000|2022-01-28 20:07:30|94515.3|94490.3|94515.7|94490.7|94515.7|94490.7|94514.2|94489.2|30
1643400460000|2022-01-28 20:07:40|94515.8|94490.8|94514.9|94489.9|94516.1|94491.1|94514.7|94489.7|21
1643400470000|2022-01-28 20:07:50|94515|94490|94515.8|94490.8|94519.9|94494.9|94514.6|94489.6|30
1643400480000|2022-01-28 20:08:00|94515.9|94490.9|94515.1|94490.1|94516.7|94491.7|94515.1|94490.1|34
1643400490000|2022-01-28 20:08:10|94515.6|94490.6|94514.4|94489.4|94525.7|94492|94507.4|94470.1|63
1643400500000|2022-01-28 20:08:20|94514.3|94489.3|94511.6|94486.6|94515.4|94490.4|94511.4|94486.4|29
1643400510000|2022-01-28 20:08:30|94511.7|94486.7|94511|94486|94512|94487|94510.6|94485.6|34
1643400520000|2022-01-28 20:08:40|94510.9|94485.9|94510.8|94485.8|94511.7|94486.7|94510.5|94485.5|16
1643400530000|2022-01-28 20:08:50|94510.6|94485.6|94508.9|94483.9|94511.3|94486.3|94508.8|94483.8|27
1643400540000|2022-01-28 20:09:00|94509.1|94484.1|94502.5|94477.5|94509.3|94484.3|94501.6|94476.6|36
1643400550000|2022-01-28 20:09:10|94503.3|94478.3|94505.8|94480.8|94505.8|94480.8|94502.8|94477.8|21
1643400560000|2022-01-28 20:09:20|94505.3|94480.3|94504.5|94479.5|94506.1|94481.1|94504|94479|25
1643400570000|2022-01-28 20:09:30|94504.7|94479.7|94509|94484|94509|94484|94504|94479|34
1643400580000|2022-01-28 20:09:40|94509.3|94484.3|94509.6|94484.6|94509.6|94484.6|94506.9|94481.9|31
1643400590000|2022-01-28 20:09:50|94509.7|94484.7|94508.9|94483.9|94509.9|94484.9|94508.7|94483.7|23
1643400600000|2022-01-28 20:10:00|94508.8|94483.8|94512.8|94487.8|94524.5|94488.5|94504|94472.6|50
1643400610000|2022-01-28 20:10:10|94513|94488|94512|94487|94514.6|94489.6|94510.9|94485.9|40
1643400620000|2022-01-28 20:10:20|94511.7|94486.7|94511.8|94486.8|94512.5|94487.5|94509.4|94484.4|30
1643400630000|2022-01-28 20:10:30|94511.9|94486.9|94510.1|94485.1|94512.4|94487.4|94509.9|94484.9|28
1643400640000|2022-01-28 20:10:40|94510|94485|94509.3|94484.3|94510|94485|94509.3|94484.3|16
1643400650000|2022-01-28 20:10:50|94509.5|94484.5|94509.5|94484.5|94510.2|94485.2|94509.2|94484.2|19
1643400660000|2022-01-28 20:11:00|94509.4|94484.4|94508.4|94483.4|94509.9|94484.9|94507.7|94482.7|18
1643400670000|2022-01-28 20:11:10|94507.5|94482.5|94515.4|94490.4|94515.4|94490.4|94507.5|94482.5|28
1643400680000|2022-01-28 20:11:20|94515.5|94490.5|94516.7|94491.7|94517.2|94492.2|94514.9|94489.9|38
1643400690000|2022-01-28 20:11:30|94516.5|94491.5|94531.6|94481.6|94534|94498|94516.5|94481.1|58
1643400700000|2022-01-28 20:11:40|94531.8|94481.8|94531.8|94481.8|94535|94485|94531.6|94481.6|47
1643400710000|2022-01-28 20:11:50|94531.3|94481.3|94517.4|94492.4|94534.6|94495.2|94517.1|94480.7|41
1643400720000|2022-01-28 20:12:00|94517.5|94492.5|94520.6|94495.6|94521.3|94496.3|94517.5|94492.5|30
1643400730000|2022-01-28 20:12:10|94519.9|94494.9|94512.5|94487.5|94520.4|94495.4|94512.5|94487.5|34
1643400740000|2022-01-28 20:12:20|94514.6|94489.6|94512.7|94487.7|94514.8|94489.8|94512.2|94487.2|28
1643400750000|2022-01-28 20:12:30|94513.2|94488.2|94513.1|94488.1|94513.2|94488.2|94512.4|94487.4|17
1643400760000|2022-01-28 20:12:40|94512.9|94487.9|94512.1|94487.1|94513.5|94488.5|94511.6|94486.6|23
1643400770000|2022-01-28 20:12:50|94512.4|94487.4|94510.5|94485.5|94513.2|94488.2|94510.4|94485.4|24
1643400780000|2022-01-28 20:13:00|94509.9|94484.9|94514.5|94489.5|94514.9|94489.9|94508.5|94483.5|39
1643400790000|2022-01-28 20:13:10|94515.1|94490.1|94515.1|94490.1|94516|94491|94513.5|94488.5|31
1643400800000|2022-01-28 20:13:20|94514.7|94489.7|94516.2|94491.2|94516.5|94491.5|94514.2|94489.2|25
1643400810000|2022-01-28 20:13:30|94516.1|94491.1|94514.5|94489.5|94516.1|94491.1|94513.8|94488.8|24
1643400820000|2022-01-28 20:13:40|94515.7|94490.7|94510.9|94485.9|94515.7|94490.7|94510.6|94485.6|27
1643400830000|2022-01-28 20:13:50|94511|94486|94511.1|94486.1|94514.7|94489.7|94511|94486|23
1643400840000|2022-01-28 20:14:00|94508.7|94483.7|94507.6|94482.6|94510.2|94485.2|94505.6|94480.6|32
1643400850000|2022-01-28 20:14:10|94507|94482|94508.9|94483.9|94509.8|94484.8|94507|94482|20
1643400860000|2022-01-28 20:14:20|94508.3|94483.3|94510|94485|94510.3|94485.3|94508.3|94483.3|6
1643400870000|2022-01-28 20:14:30|94508.7|94483.7|94508|94483|94510.4|94485.4|94507.6|94482.6|17
1643400880000|2022-01-28 20:14:40|94507.1|94482.1|94507|94482|94508.1|94483.1|94504.8|94479.8|26
1643400890000|2022-01-28 20:14:50|94506.9|94481.9|94509.4|94484.4|94510.7|94485.7|94506.7|94481.7|33
1643400900000|2022-01-28 20:15:00|94510.8|94485.8|94511.5|94486.5|94512.5|94487.5|94509.4|94484.4|32
1643400910000|2022-01-28 20:15:10|94511.8|94486.8|94511.3|94486.3|94512.4|94487.4|94511.2|94486.2|17
1643400920000|2022-01-28 20:15:20|94512.3|94487.3|94512.5|94487.5|94513.6|94488.6|94511.2|94486.2|25
1643400930000|2022-01-28 20:15:30|94513|94488|94510.8|94485.8|94514.4|94489.4|94510.6|94485.6|20
1643400940000|2022-01-28 20:15:40|94511.1|94486.1|94511.1|94486.1|94513.1|94488.1|94511.1|94486.1|14
1643400950000|2022-01-28 20:15:50|94512.3|94487.3|94512.8|94487.8|94515.6|94490.6|94511.7|94486.7|33
1643400960000|2022-01-28 20:16:00|94512.9|94487.9|94511.7|94486.7|94512.9|94487.9|94511.1|94486.1|22
1643400970000|2022-01-28 20:16:10|94511.4|94486.4|94513|94488|94513|94488|94510.8|94485.8|28
1643400980000|2022-01-28 20:16:20|94512.7|94487.7|94513.3|94488.3|94513.3|94488.3|94511.1|94486.1|17
1643400990000|2022-01-28 20:16:30|94513.6|94488.6|94513.5|94488.5|94516.3|94491.3|94513.5|94488.5|22
1643401000000|2022-01-28 20:16:40|94514.6|94489.6|94514.5|94489.5|94514.9|94489.9|94512.4|94487.4|17
1643401010000|2022-01-28 20:16:50|94514.3|94489.3|94513.5|94488.5|94514.7|94489.7|94513.4|94488.4|20
1643401020000|2022-01-28 20:17:00|94513.7|94488.7|94515|94490|94516.6|94491.6|94513.7|94488.7|27
1643401030000|2022-01-28 20:17:10|94514.1|94489.1|94526.4|94476.4|94526.4|94489.1|94509.3|94474.5|60
1643401040000|2022-01-28 20:17:20|94525.9|94475.9|94516|94491|94527.8|94493.5|94514.6|94475.9|24
1643401050000|2022-01-28 20:17:30|94517.7|94492.7|94519.5|94494.5|94520|94495|94516.3|94491.3|34
1643401060000|2022-01-28 20:17:40|94520.1|94495.1|94520.5|94495.5|94520.7|94495.7|94519|94494|26
1643401070000|2022-01-28 20:17:50|94520.4|94495.4|94519.3|94494.3|94521.2|94496.2|94519.1|94494.1|25
1643401080000|2022-01-28 20:18:00|94519.9|94494.9|94519|94494|94523.1|94498.1|94518.4|94493.4|61
1643401090000|2022-01-28 20:18:10|94518.9|94493.9|94515|94490|94519.3|94494.3|94512.6|94487.6|62
1643401100000|2022-01-28 20:18:20|94515.6|94490.6|94513.1|94488.1|94515.7|94490.7|94510.5|94485.5|44
1643401110000|2022-01-28 20:18:30|94513|94488|94512.1|94487.1|94513.5|94488.5|94511.8|94486.8|25
1643401120000|2022-01-28 20:18:40|94511.8|94486.8|94512.6|94487.6|94528.1|94493.5|94511.8|94476.8|70
1643401130000|2022-01-28 20:18:50|94511.2|94486.2|94516.2|94491.2|94519.6|94494.6|94510.4|94485.4|75
1643401140000|2022-01-28 20:19:00|94514.5|94489.5|94516.1|94491.1|94518.4|94493.4|94514.5|94489.5|64
1643401150000|2022-01-28 20:19:10|94515.9|94490.9|94513.3|94488.3|94517.4|94492.4|94512.6|94487.6|36
1643401160000|2022-01-28 20:19:20|94512.2|94487.2|94512.8|94487.8|94527.2|94492.6|94512.2|94475.1|51
1643401170000|2022-01-28 20:19:30|94512.7|94487.7|94529.7|94479.7|94529.7|94489.3|94511.2|94474.6|30
1643401180000|2022-01-28 20:19:40|94528.8|94478.8|94517.1|94492.1|94529.1|94492.1|94514.3|94477.5|47
1643401190000|2022-01-28 20:19:50|94517.7|94492.7|94517|94492|94520.4|94495.4|94517|94492|32
1643401200000|2022-01-28 20:20:00|94516|94491|94518.2|94493.2|94520.4|94495.4|94516|94491|56
1643401210000|2022-01-28 20:20:10|94518.1|94493.1|94516.6|94491.6|94518.1|94493.1|94513.9|94488.9|54
1643401220000|2022-01-28 20:20:20|94515.6|94490.6|94515|94490|94516|94491|94512.5|94487.5|48
1643401230000|2022-01-28 20:20:30|94514.6|94489.6|94514.8|94489.8|94515.5|94490.5|94514.4|94489.4|19
1643401240000|2022-01-28 20:20:40|94515.4|94490.4|94515.2|94490.2|94518.5|94493.5|94513.4|94488.4|40
1643401250000|2022-01-28 20:20:50|94514.7|94489.7|94511.4|94486.4|94516.3|94491.3|94510.4|94485.4|34
1643401260000|2022-01-28 20:21:00|94511.6|94486.6|94504.2|94479.2|94513.8|94488.8|94504|94479|47
1643401270000|2022-01-28 20:21:10|94503.2|94478.2|94503|94478|94504.5|94479.5|94502.2|94477.2|43
1643401280000|2022-01-28 20:21:20|94502.9|94477.9|94501.9|94476.9|94502.9|94477.9|94499.9|94474.9|32
1643401290000|2022-01-28 20:21:30|94502.1|94477.1|94501.2|94476.2|94502.4|94477.4|94500.8|94475.8|23
1643401300000|2022-01-28 20:21:40|94501|94476|94512.5|94487.5|94513|94488|94500.8|94475.8|49
1643401310000|2022-01-28 20:21:50|94512.3|94487.3|94516|94491|94516.3|94491.3|94512.1|94487.1|40
1643401320000|2022-01-28 20:22:00|94516.2|94491.2|94517|94492|94518.5|94493.5|94515.8|94490.8|29
1643401330000|2022-01-28 20:22:10|94517.2|94492.2|94519.5|94494.5|94521.3|94496.3|94517.2|94492.2|35
1643401340000|2022-01-28 20:22:20|94519.4|94494.4|94518.9|94493.9|94520|94495|94517.7|94492.7|24
1643401350000|2022-01-28 20:22:30|94518.8|94493.8|94520|94495|94521.2|94496.2|94518.8|94493.8|22
1643401360000|2022-01-28 20:22:40|94519.5|94494.5|94521.7|94496.7|94522|94497|94517.7|94492.7|27
1643401370000|2022-01-28 20:22:50|94521.8|94496.8|94519.8|94494.8|94521.8|94496.8|94519.7|94494.7|17
1643401380000|2022-01-28 20:23:00|94520.1|94495.1|94521.4|94496.4|94521.7|94496.7|94519.8|94494.8|15
1643401390000|2022-01-28 20:23:10|94521.3|94496.3|94521.3|94496.3|94522.2|94497.2|94520|94495|39
1643401400000|2022-01-28 20:23:20|94521|94496|94521.3|94496.3|94521.8|94496.8|94520.7|94495.7|26
1643401410000|2022-01-28 20:23:30|94521.7|94496.7|94522.6|94497.6|94522.9|94497.9|94520.5|94495.5|26
1643401420000|2022-01-28 20:23:40|94523.7|94498.7|94527.5|94502.5|94527.5|94502.5|94522.6|94497.6|35
1643401430000|2022-01-28 20:23:50|94527.2|94502.2|94525.8|94500.8|94527.4|94502.4|94525|94500|26
1643401440000|2022-01-28 20:24:00|94525.3|94500.3|94524|94499|94526|94501|94522.7|94497.7|25
1643401450000|2022-01-28 20:24:10|94525.8|94500.8|94524.9|94499.9|94525.8|94500.8|94523.7|94498.7|26
1643401460000|2022-01-28 20:24:20|94524.6|94499.6|94523.9|94498.9|94524.8|94499.8|94522.8|94497.8|37
1643401470000|2022-01-28 20:24:30|94523.7|94498.7|94524.1|94499.1|94524.6|94499.6|94521.9|94496.9|27
1643401480000|2022-01-28 20:24:40|94523.7|94498.7|94523|94498|94524.9|94499.9|94523|94498|23
1643401490000|2022-01-28 20:24:50|94523.8|94498.8|94520.3|94495.3|94524.2|94499.2|94520.3|94495.3|19
1643401500000|2022-01-28 20:25:00|94519.6|94494.6|94516.5|94491.5|94521.6|94496.6|94516.4|94491.4|38
1643401510000|2022-01-28 20:25:10|94517.3|94492.3|94516.7|94491.7|94518.2|94493.2|94514.7|94489.7|25
1643401520000|2022-01-28 20:25:20|94517|94492|94526|94476|94526.8|94492.1|94512.9|94474.5|32
1643401530000|2022-01-28 20:25:30|94525.9|94475.9|94525.8|94475.8|94526.9|94476.9|94522.7|94472.7|36
1643401540000|2022-01-28 20:25:40|94525.9|94475.9|94515.9|94490.9|94529.2|94492.6|94515.5|94475.9|33
1643401550000|2022-01-28 20:25:50|94516.2|94491.2|94533|94483|94533|94496.3|94515.6|94481.5|33
1643401560000|2022-01-28 20:26:00|94532.8|94482.8|94531.2|94481.2|94534.5|94484.5|94527.6|94477.6|40
1643401570000|2022-01-28 20:26:10|94531|94481|94521.8|94496.8|94532.5|94498.7|94519.4|94481|49
1643401580000|2022-01-28 20:26:20|94522.6|94497.6|94522.1|94497.1|94525.3|94500.3|94522.1|94497.1|25
1643401590000|2022-01-28 20:26:30|94522.9|94497.9|94517.2|94492.2|94523.1|94498.1|94512|94487|35
1643401600000|2022-01-28 20:26:40|94517.1|94492.1|94518.3|94493.3|94518.3|94493.3|94516.5|94491.5|17
1643401610000|2022-01-28 20:26:50|94518|94493|94508.7|94483.7|94518|94493|94508.7|94483.7|36
1643401620000|2022-01-28 20:27:00|94508.8|94483.8|94509.6|94484.6|94510.6|94485.6|94508.6|94483.6|32
1643401630000|2022-01-28 20:27:10|94511.9|94486.9|94510.6|94485.6|94511.9|94486.9|94508.9|94483.9|18
1643401640000|2022-01-28 20:27:20|94510.2|94485.2|94510.4|94485.4|94510.4|94485.4|94509.4|94484.4|20
1643401650000|2022-01-28 20:27:30|94510.8|94485.8|94511.5|94486.5|94531.6|94493.4|94509.7|94481.6|34
1643401660000|2022-01-28 20:27:40|94511.7|94486.7|94510.5|94485.5|94512.6|94487.6|94510.3|94485.3|22
1643401670000|2022-01-28 20:27:50|94510.3|94485.3|94510.9|94485.9|94512.4|94487.4|94510.1|94485.1|27
1643401680000|2022-01-28 20:28:00|94510.8|94485.8|94510.1|94485.1|94511.2|94486.2|94507|94482|31
1643401690000|2022-01-28 20:28:10|94510.7|94485.7|94507.6|94482.6|94510.7|94485.7|94507.6|94482.6|31
1643401700000|2022-01-28 20:28:20|94507.7|94482.7|94510.1|94485.1|94510.2|94485.2|94506.5|94481.5|42
1643401710000|2022-01-28 20:28:30|94509.5|94484.5|94509.7|94484.7|94510.4|94485.4|94508.3|94483.3|28
1643401720000|2022-01-28 20:28:40|94510.5|94485.5|94510.6|94485.6|94511.1|94486.1|94507.5|94482.5|33
1643401730000|2022-01-28 20:28:50|94510.9|94485.9|94513.1|94488.1|94514.9|94489.9|94510.9|94485.9|40
1643401740000|2022-01-28 20:29:00|94513|94488|94510.9|94485.9|94513|94488|94509.2|94484.2|35
1643401750000|2022-01-28 20:29:10|94510.6|94485.6|94505.6|94480.6|94514|94489|94504.1|94479.1|50
1643401760000|2022-01-28 20:29:20|94504.9|94479.9|94506.2|94481.2|94507.7|94482.7|94503.3|94478.3|43
1643401770000|2022-01-28 20:29:30|94506|94481|94502.4|94477.4|94506.3|94481.3|94500.3|94475.3|36
1643401780000|2022-01-28 20:29:40|94501.7|94476.7|94503.6|94478.6|94503.8|94478.8|94500.8|94475.8|36
1643401790000|2022-01-28 20:29:50|94503.7|94478.7|94506.5|94481.5|94509.8|94484.8|94503.1|94478.1|40
1643401800000|2022-01-28 20:30:00|94507.3|94482.3|94514.4|94489.4|94514.8|94489.8|94507.3|94482.3|39
1643401810000|2022-01-28 20:30:10|94514.3|94489.3|94530.8|94480.8|94531.3|94492|94514.1|94477.4|55
1643401820000|2022-01-28 20:30:20|94530.2|94480.2|94536.9|94486.9|94537|94487|94530.2|94480.2|40
1643401830000|2022-01-28 20:30:30|94536.7|94486.7|94539.6|94489.6|94539.6|94489.6|94535.5|94485.5|36
1643401840000|2022-01-28 20:30:40|94538.9|94488.9|94541.1|94491.1|94541.2|94491.2|94536.4|94486.4|42
1643401850000|2022-01-28 20:30:50|94541.3|94491.3|94541.9|94491.9|94542.7|94492.7|94540.5|94490.5|30
1643401860000|2022-01-28 20:31:00|94542.9|94492.9|94539.4|94489.4|94543|94493|94539.3|94489.3|44
1643401870000|2022-01-28 20:31:10|94539.3|94489.3|94538.9|94488.9|94539.4|94489.4|94536.6|94486.6|22
1643401880000|2022-01-28 20:31:20|94538.4|94488.4|94539.5|94489.5|94539.5|94489.5|94536.9|94486.9|23
1643401890000|2022-01-28 20:31:30|94539.4|94489.4|94539|94489|94540.9|94490.9|94538.5|94488.5|46
1643401900000|2022-01-28 20:31:40|94539.6|94489.6|94536.4|94486.4|94540.6|94500.8|94524.6|94486.1|30
1643401910000|2022-01-28 20:31:50|94536.7|94486.7|94538.7|94488.7|94539.5|94489.5|94535.8|94485.8|39
1643401920000|2022-01-28 20:32:00|94538.6|94488.6|94537.2|94487.2|94539.4|94489.4|94536.4|94486.4|49
1643401930000|2022-01-28 20:32:10|94537.5|94487.5|94537.1|94487.1|94538|94488|94536.7|94486.7|25
1643401940000|2022-01-28 20:32:20|94537.2|94487.2|94532.9|94482.9|94537.5|94498.5|94519.2|94481.2|39
1643401950000|2022-01-28 20:32:30|94532.2|94482.2|94532.8|94482.8|94533.5|94483.5|94531.8|94481.8|35
1643401960000|2022-01-28 20:32:40|94533.2|94483.2|94533.9|94483.9|94534.2|94484.2|94532.9|94482.9|38
1643401970000|2022-01-28 20:32:50|94533.5|94483.5|94535|94485|94535.3|94485.3|94533.5|94483.5|24
1643401980000|2022-01-28 20:33:00|94535.2|94485.2|94520|94495|94535.3|94495.5|94519.5|94483.9|24
1643401990000|2022-01-28 20:33:10|94520.1|94495.1|94518.7|94493.7|94520.8|94495.8|94514.8|94489.8|32
1643402000000|2022-01-28 20:33:20|94518.4|94493.4|94518.4|94493.4|94519.2|94494.2|94515.7|94490.7|46
1643402010000|2022-01-28 20:33:30|94518.1|94493.1|94518.4|94493.4|94518.9|94493.9|94516.9|94491.9|32
1643402020000|2022-01-28 20:33:40|94518.5|94493.5|94520.6|94495.6|94522.1|94497.1|94518|94493|37
1643402030000|2022-01-28 20:33:50|94520.5|94495.5|94518|94493|94520.9|94495.9|94517.4|94492.4|27
1643402040000|2022-01-28 20:34:00|94518.2|94493.2|94517.9|94492.9|94521.9|94496.9|94517.6|94492.6|38
1643402050000|2022-01-28 20:34:10|94517.4|94492.4|94519|94494|94520.2|94495.2|94516.1|94491.1|32
1643402060000|2022-01-28 20:34:20|94518.8|94493.8|94519.7|94494.7|94519.8|94494.8|94516.8|94491.8|26
1643402070000|2022-01-28 20:34:30|94519.6|94494.6|94517.3|94492.3|94521.1|94496.1|94515.2|94490.2|27
1643402080000|2022-01-28 20:34:40|94518.1|94493.1|94527.3|94477.3|94528.2|94494.1|94512.5|94476.1|36
1643402090000|2022-01-28 20:34:50|94527|94477|94487.4|94412|94527|94477|94472.3|94408.2|65
1643402100000|2022-01-28 20:35:00|94487.3|94425.3|94486|94414.1|94490.5|94425.7|94471|94405.7|45
1643402110000|2022-01-28 20:35:10|94473.6|94423.6|94489.3|94416.1|94492.6|94426.9|94472.7|94408|43
1643402120000|2022-01-28 20:35:20|94486.1|94415.9|94486.8|94415.7|94489|94426.2|94474.2|94414|41
1643402130000|2022-01-28 20:35:30|94486.5|94415.9|94468.2|94418.2|94487.2|94425.4|94467.9|94407.9|45
1643402140000|2022-01-28 20:35:40|94468.4|94418.4|94456.4|94406.4|94483.7|94419.2|94456.4|94398.8|42
1643402150000|2022-01-28 20:35:50|94456.6|94406.6|94459.3|94409.3|94469.2|94410.1|94456.6|94397|30
1643402160000|2022-01-28 20:36:00|94459.5|94409.5|94462.7|94412.7|94474.2|94412.7|94459.5|94398.3|39
1643402170000|2022-01-28 20:36:10|94461.8|94411.8|94467.4|94392.9|94472.8|94412.3|94455.6|94389|55
1643402180000|2022-01-28 20:36:20|94467.3|94393.5|94471|94393.7|94473.5|94408.8|94458.3|94390.3|47
1643402190000|2022-01-28 20:36:30|94471.5|94392.6|94469.6|94393.7|94473.3|94409.2|94456.7|94392.1|37
1643402200000|2022-01-28 20:36:40|94469.7|94393.8|94465.9|94415.9|94476.7|94422.9|94460|94393.8|62
1643402210000|2022-01-28 20:36:50|94467.4|94417.4|94473.3|94401.4|94480.1|94426.6|94455.9|94394.6|71
1643402220000|2022-01-28 20:37:00|94470.6|94397.9|94473.5|94399.8|94477.9|94420.3|94457.1|94394.5|73
1643402230000|2022-01-28 20:37:10|94472.5|94399.7|94475.4|94399.3|94480.3|94403.3|94472.5|94394.5|50
1643402240000|2022-01-28 20:37:20|94475.8|94399.8|94471.6|94395.5|94479.6|94403|94471.1|94394.1|42
1643402250000|2022-01-28 20:37:30|94471.8|94395|94470|94387.2|94474.6|94396.4|94467.6|94385.4|57
1643402260000|2022-01-28 20:37:40|94469.9|94387.5|94472.9|94386.7|94475.2|94394.4|94465.2|94385|69
1643402270000|2022-01-28 20:37:50|94471.9|94385.7|94468.5|94396.8|94475.8|94396.8|94468.5|94385.7|38
1643402280000|2022-01-28 20:38:00|94467.6|94396.7|94474.6|94398.3|94474.6|94411|94455.9|94395.8|46
1643402290000|2022-01-28 20:38:10|94474.9|94398.1|94461.2|94411.2|94474.9|94413.6|94460.2|94398.1|42
1643402300000|2022-01-28 20:38:20|94461.1|94411.1|94461.3|94411.3|94473.5|94411.9|94460.1|94399.5|34
1643402310000|2022-01-28 20:38:30|94461.2|94411.2|94463.6|94413.6|94464.2|94414.2|94461.2|94411.2|34
1643402320000|2022-01-28 20:38:40|94463.7|94413.7|94463.3|94413.3|94466.2|94416.2|94463.3|94413.3|46
1643402330000|2022-01-28 20:38:50|94463.5|94413.5|94463.5|94413.5|94463.5|94413.5|94462.2|94412.2|37
1643402340000|2022-01-28 20:39:00|94463.9|94413.9|94465.5|94415.5|94466.7|94416.7|94461.4|94411.4|47
1643402350000|2022-01-28 20:39:10|94465.6|94415.6|94465|94415|94466.1|94416.1|94464.7|94414.7|21
1643402360000|2022-01-28 20:39:20|94465.1|94415.1|94459.2|94409.2|94465.1|94415.1|94454.5|94404.5|47
1643402370000|2022-01-28 20:39:30|94459|94409|94460.2|94410.2|94460.3|94410.3|94458.8|94408.8|30
1643402380000|2022-01-28 20:39:40|94460.4|94410.4|94461.1|94411.1|94461.9|94411.9|94459.5|94409.5|31
1643402390000|2022-01-28 20:39:50|94460.9|94410.9|94462.8|94412.8|94471.9|94412.8|94460.9|94400.6|23
1643402400000|2022-01-28 20:40:00|94463|94413|94463.4|94413.4|94476.1|94415.9|94463|94400.8|26
1643402410000|2022-01-28 20:40:10|94463.5|94413.5|94468.4|94418.4|94468.4|94418.4|94463.1|94413.1|32
1643402420000|2022-01-28 20:40:20|94468.9|94418.9|94473.5|94423.5|94484.1|94423.5|94468.9|94408.7|50
1643402430000|2022-01-28 20:40:30|94473|94423|94474.7|94424.7|94475|94425|94473|94423|26
1643402440000|2022-01-28 20:40:40|94474.5|94424.5|94467.3|94417.3|94478|94426.3|94467.3|94407.3|36
1643402450000|2022-01-28 20:40:50|94467.4|94417.4|94466.4|94416.4|94477.9|94419.9|94466.1|94407.9|32
1643402460000|2022-01-28 20:41:00|94467.3|94417.3|94467.9|94417.9|94469|94419|94467.1|94417.1|28
1643402470000|2022-01-28 20:41:10|94467.8|94417.8|94471.1|94421.1|94471.5|94421.5|94466.8|94416.8|30
1643402480000|2022-01-28 20:41:20|94473.7|94423.7|94471.5|94421.5|94473.7|94423.7|94469.7|94419.7|25
1643402490000|2022-01-28 20:41:30|94471.8|94421.8|94469|94419|94480.4|94423.6|94467.9|94404.3|24
1643402500000|2022-01-28 20:41:40|94469.1|94419.1|94476.7|94426.7|94476.7|94426.7|94468.8|94418.8|33
1643402510000|2022-01-28 20:41:50|94476.5|94426.5|94478.5|94428.5|94480.1|94430.1|94476.5|94426.5|35
1643402520000|2022-01-28 20:42:00|94478.8|94428.8|94479.6|94429.6|94479.9|94429.9|94478|94428|38
1643402530000|2022-01-28 20:42:10|94479.5|94429.5|94478.8|94428.8|94480|94430|94477.2|94427.2|23
1643402540000|2022-01-28 20:42:20|94479|94429|94478|94428|94480.4|94430.4|94477.7|94427.7|24
1643402550000|2022-01-28 20:42:30|94478.3|94428.3|94478.6|94428.6|94478.8|94428.8|94477.6|94427.6|13
1643402560000|2022-01-28 20:42:40|94480|94430|94482|94432|94487.5|94437.5|94479.7|94429.7|34
1643402570000|2022-01-28 20:42:50|94481.1|94431.1|94480.3|94430.3|94481.8|94431.8|94480.1|94430.1|25
1643402580000|2022-01-28 20:43:00|94480.4|94430.4|94479.3|94429.3|94481.9|94431.9|94479.1|94429.1|16
1643402590000|2022-01-28 20:43:10|94479.2|94429.2|94471.8|94421.8|94479.4|94429.4|94471.8|94421.8|30
1643402600000|2022-01-28 20:43:20|94471.7|94421.7|94472.6|94422.6|94473|94423|94471.7|94421.7|23
1643402610000|2022-01-28 20:43:30|94472.8|94422.8|94472.3|94422.3|94473|94423|94472.3|94422.3|15
1643402620000|2022-01-28 20:43:40|94472.7|94422.7|94475.6|94425.6|94477.2|94427.2|94472.2|94422.2|20
1643402630000|2022-01-28 20:43:50|94475.4|94425.4|94478.7|94428.7|94479.1|94429.1|94473.3|94423.3|27
1643402640000|2022-01-28 20:44:00|94477.4|94427.4|94478.3|94428.3|94478.3|94428.3|94476|94426|42
1643402650000|2022-01-28 20:44:10|94478.2|94428.2|94477.4|94427.4|94479.2|94429.2|94477.4|94427.4|26
1643402660000|2022-01-28 20:44:20|94477.3|94427.3|94475.8|94425.8|94478.2|94428.2|94475.8|94425.8|19
1643402670000|2022-01-28 20:44:30|94479.4|94429.4|94474.5|94424.5|94485.9|94430.1|94473.8|94412.5|47
1643402680000|2022-01-28 20:44:40|94474.3|94424.3|94479.6|94409.2|94482.5|94424.5|94469.2|94408.5|37
1643402690000|2022-01-28 20:44:50|94479.8|94409.3|94473.8|94398.4|94481|94422.5|94469|94391.1|50
1643402700000|2022-01-28 20:45:00|94473.7|94398|94476|94399.1|94476.8|94400.2|94471|94394.2|41
1643402710000|2022-01-28 20:45:10|94475.9|94400.3|94480.4|94403|94480.4|94403|94475.3|94394.6|42
1643402720000|2022-01-28 20:45:20|94479.7|94401.9|94482.7|94401.2|94483.6|94407.9|94475.5|94396.5|38
1643402730000|2022-01-28 20:45:30|94482.5|94402.5|94480.7|94402.7|94482.5|94405|94480.1|94396.4|30
1643402740000|2022-01-28 20:45:40|94480.4|94402.4|94481.7|94407.5|94481.8|94421.6|94471.6|94393.1|32
1643402750000|2022-01-28 20:45:50|94481.6|94408|94481.3|94403.1|94484.2|94408.7|94480.3|94402.4|38
1643402760000|2022-01-28 20:46:00|94481.7|94402.2|94477.2|94402|94483.7|94416.8|94465.6|94400.1|51
1643402770000|2022-01-28 20:46:10|94477|94401.4|94480.5|94404.4|94481.1|94420.3|94470.3|94397.5|54
1643402780000|2022-01-28 20:46:20|94481.3|94406.1|94477.7|94402|94481.3|94407|94477|94401.7|33
1643402790000|2022-01-28 20:46:30|94477.3|94402.8|94472.8|94400.8|94479.1|94414.1|94463.9|94400.8|38
1643402800000|2022-01-28 20:46:40|94473|94400.7|94477.3|94402|94478.5|94402|94473|94398.9|31
1643402810000|2022-01-28 20:46:50|94476.9|94401.7|94477.3|94401.3|94479.8|94421.6|94467.2|94400.1|37
1643402820000|2022-01-28 20:47:00|94476.6|94402.7|94478|94407.1|94479.7|94417.3|94466.8|94401.7|32
1643402830000|2022-01-28 20:47:10|94477.5|94407.2|94469.8|94419.8|94479|94421.1|94467.8|94406|42
1643402840000|2022-01-28 20:47:20|94470|94420|94465.4|94415.4|94482.6|94420.6|94464.6|94408.5|37
1643402850000|2022-01-28 20:47:30|94464.7|94414.7|94476.1|94405.3|94477.3|94418.4|94463.8|94403.3|37
1643402860000|2022-01-28 20:47:40|94475.7|94405|94468.2|94418.2|94477.2|94418.7|94464.6|94403.2|40
1643402870000|2022-01-28 20:47:50|94468.1|94418.1|94460.6|94410.6|94468.2|94418.2|94459.8|94409.8|41
1643402880000|2022-01-28 20:48:00|94460.8|94410.8|94460.6|94410.6|94463.2|94413.2|94455|94405|50
1643402890000|2022-01-28 20:48:10|94460.7|94410.7|94411.3|94324.8|94466.3|94411.5|94405.7|94303.7|68
1643402900000|2022-01-28 20:48:20|94411.2|94325|94428.4|94378.4|94434.2|94379.1|94406.8|94317.2|71
1643402910000|2022-01-28 20:48:30|94429.1|94379.1|94425.7|94375.7|94429.3|94379.3|94424.9|94374.9|41
1643402920000|2022-01-28 20:48:40|94426|94376|94424.9|94374.9|94426.1|94376.1|94424.9|94374.9|22
1643402930000|2022-01-28 20:48:50|94425.8|94375.8|94428.7|94378.7|94429.1|94379.1|94425.8|94375.8|32
1643402940000|2022-01-28 20:49:00|94428.4|94378.4|94430.6|94380.6|94454.9|94390.1|94428.2|94378|44
1643402950000|2022-01-28 20:49:10|94430.5|94380.5|94432.6|94382.6|94434.3|94384.3|94430.1|94380.1|29
1643402960000|2022-01-28 20:49:20|94432.5|94382.5|94399.9|94310.5|94451.6|94387.1|94399.9|94307.1|56
1643402970000|2022-01-28 20:49:30|94401.8|94312.2|94408.1|94305.2|94410.6|94312.2|94401.8|94303.2|63
1643402980000|2022-01-28 20:49:40|94407.5|94304.1|94401|94302.3|94408.8|94308.2|94394.9|94300|65
1643402990000|2022-01-28 20:49:50|94402.2|94301.7|94376|94291.1|94407|94313.2|94361.5|94287.7|71
1643403000000|2022-01-28 20:50:00|94384.6|94279.9|94480.1|94376.9|94492.3|94378.9|94369.5|94279.9|77
1643403010000|2022-01-28 20:50:10|94478.4|94378|94495.5|94379.5|94496.8|94387.1|94478.4|94366.6|74
1643403020000|2022-01-28 20:50:20|94482.3|94366.3|94467.5|94351.5|94486|94370|94463.1|94347.1|70
1643403030000|2022-01-28 20:50:30|94468.4|94352.4|94459.5|94343.5|94470|94354|94453.7|94337.7|55
1643403040000|2022-01-28 20:50:40|94459.7|94343.7|94420.3|94304.3|94472|94356|94420.3|94304.3|66
1643403050000|2022-01-28 20:50:50|94419.1|94303.1|94415.8|94302|94419.2|94303.2|94412.5|94296.5|50
1643403060000|2022-01-28 20:51:00|94416|94302.2|94420.3|94304.3|94421.5|94305.5|94403.6|94287.6|61
1643403070000|2022-01-28 20:51:10|94419.6|94303.6|94420.6|94304.6|94423.1|94307.1|94418|94302|64
1643403080000|2022-01-28 20:51:20|94421.8|94305.8|94418.6|94302.6|94422.4|94306.4|94413.2|94297.2|46
1643403090000|2022-01-28 20:51:30|94419.4|94303.4|94415.5|94299.5|94420.2|94304.2|94413|94299.2|40
1643403100000|2022-01-28 20:51:40|94414.7|94298.7|94416.6|94303.8|94421.3|94309.8|94409.3|94298.7|58
1643403110000|2022-01-28 20:51:50|94416.8|94305.6|94415.1|94303.1|94422.1|94306.8|94411.3|94300.4|46
1643403120000|2022-01-28 20:52:00|94415|94302.1|94426.9|94310.9|94429.8|94315.4|94415|94300.9|63
1643403130000|2022-01-28 20:52:10|94426.3|94310.3|94422.9|94310.2|94427.4|94316|94414.1|94308|56
1643403140000|2022-01-28 20:52:20|94420.4|94312|94425.5|94309.5|94427|94312.6|94420.4|94307.9|34
1643403150000|2022-01-28 20:52:30|94425.8|94309.8|94413.5|94309|94425.8|94313.3|94410.7|94305.6|44
1643403160000|2022-01-28 20:52:40|94416.1|94308.3|94417.9|94310.2|94426.6|94323.1|94414.4|94308.2|52
1643403170000|2022-01-28 20:52:50|94417.2|94312.2|94423.3|94333.3|94428.3|94337.5|94411.2|94309.1|56
1643403180000|2022-01-28 20:53:00|94423.5|94332.7|94414.1|94364.1|94436.3|94364.6|94411.4|94329.4|49
1643403190000|2022-01-28 20:53:10|94414.8|94364.8|94398.1|94322.6|94428.6|94365.2|94385|94321.1|74
1643403200000|2022-01-28 20:53:20|94398.4|94323.5|94391.7|94341.7|94404.1|94341.7|94388.8|94323.3|54
1643403210000|2022-01-28 20:53:30|94390.8|94340.8|94397.1|94302.4|94409.1|94342.2|94390.2|94296|53
1643403220000|2022-01-28 20:53:40|94401.6|94299.6|94411.1|94296.4|94411.6|94301.9|94400|94295.4|34
1643403230000|2022-01-28 20:53:50|94409.1|94299.4|94402.6|94298.2|94409.1|94302.6|94397.6|94297.2|37
1643403240000|2022-01-28 20:54:00|94403.9|94298.4|94400.8|94293.9|94404.6|94299.7|94394.7|94292.7|60
1643403250000|2022-01-28 20:54:10|94400.2|94295.2|94374.7|94277.5|94403.7|94300.2|94371|94255|47
1643403260000|2022-01-28 20:54:20|94371.1|94281.8|94361.1|94282.2|94371.1|94285.6|94359.1|94267.8|66
1643403270000|2022-01-28 20:54:30|94361|94282.1|94354.6|94275.1|94367.8|94284.5|94353.5|94273.2|49
1643403280000|2022-01-28 20:54:40|94354.8|94274.9|94360.5|94310.5|94370.9|94310.5|94343.1|94272.8|71
1643403290000|2022-01-28 20:54:50|94362.3|94312.3|94354|94279.5|94366.1|94314.2|94340.9|94274|64
1643403300000|2022-01-28 20:55:00|94354.1|94279.6|94358|94286.6|94363.4|94302.2|94339.7|94275.5|69
1643403310000|2022-01-28 20:55:10|94359.4|94285.6|94319.3|94225.5|94363.7|94286.2|94298.4|94182.4|65
1643403320000|2022-01-28 20:55:20|94318.6|94225.6|94317.4|94267.4|94329.8|94270.6|94311.1|94225.6|70
1643403330000|2022-01-28 20:55:30|94313.7|94263.7|94310.1|94260.1|94329|94265.8|94308.6|94249.4|48
1643403340000|2022-01-28 20:55:40|94313.3|94263.3|94338.5|94288.5|94343.6|94293.6|94313.3|94263.3|52
1643403350000|2022-01-28 20:55:50|94338.8|94288.8|94353.8|94278.5|94353.8|94291.1|94338.4|94275.7|36
1643403360000|2022-01-28 20:56:00|94341.8|94291.8|94334.1|94284.1|94341.8|94291.8|94333.6|94283.6|41
1643403370000|2022-01-28 20:56:10|94332.9|94282.9|94321.1|94271.1|94333.8|94283.8|94318.5|94268.5|32
1643403380000|2022-01-28 20:56:20|94320.9|94270.9|94316.5|94266.5|94322|94272|94314.5|94264.5|36
1643403390000|2022-01-28 20:56:30|94315.4|94265.4|94315.8|94265.8|94317.2|94267.2|94314.4|94264.4|26
1643403400000|2022-01-28 20:56:40|94315.7|94265.7|94305.8|94255.8|94315.7|94265.7|94305.8|94255.8|41
1643403410000|2022-01-28 20:56:50|94305.6|94255.6|94304.4|94254.4|94305.6|94255.6|94301.9|94251.9|41
1643403420000|2022-01-28 20:57:00|94304.1|94254.1|94305.6|94255.6|94305.7|94255.7|94303.7|94253.7|33
1643403430000|2022-01-28 20:57:10|94305.4|94255.4|94306.1|94256.1|94307.3|94257.3|94303.2|94253.2|29
1643403440000|2022-01-28 20:57:20|94305.3|94255.3|94294.5|94244.5|94307.3|94257.3|94293.9|94243.9|63
1643403450000|2022-01-28 20:57:30|94295.5|94245.5|94319.9|94269.9|94320.1|94270.1|94295.5|94245.5|56
1643403460000|2022-01-28 20:57:40|94320.1|94270.1|94323.7|94273.7|94325.5|94275.5|94320.1|94270.1|49
1643403470000|2022-01-28 20:57:50|94323.3|94273.3|94327.3|94277.3|94327.9|94277.9|94319.8|94269.8|48
1643403480000|2022-01-28 20:58:00|94327.9|94277.9|94309|94284|94329.8|94285.5|94309|94267.8|58
1643403490000|2022-01-28 20:58:10|94308.9|94283.9|94314.2|94289.2|94329.1|94292|94308.9|94277.1|48
1643403500000|2022-01-28 20:58:20|94314.8|94289.8|94324.1|94274.1|94324.1|94289.9|94311.6|94274|36
1643403510000|2022-01-28 20:58:30|94323.8|94273.8|94323.3|94273.3|94325.8|94275.8|94322.6|94272.6|46
1643403520000|2022-01-28 20:58:40|94323.6|94273.6|94326|94276|94326.6|94276.6|94321.1|94271.1|42
1643403530000|2022-01-28 20:58:50|94325.7|94275.7|94322.6|94272.6|94326.6|94276.6|94322.6|94272.6|30
1643403540000|2022-01-28 20:59:00|94322.9|94272.9|94322.2|94272.2|94325.2|94275.2|94320.2|94270.2|55
1643403550000|2022-01-28 20:59:10|94322.6|94272.6|94323.2|94273.2|94324.6|94274.6|94317.7|94267.7|56
1643403560000|2022-01-28 20:59:20|94323.3|94273.3|94310.4|94285.4|94324.7|94285.6|94309.5|94271.1|43
1643403570000|2022-01-28 20:59:30|94310.2|94285.2|94317.9|94267.9|94319.1|94285.5|94305.2|94267.9|41
1643403580000|2022-01-28 20:59:40|94318.8|94268.8|94321.3|94271.3|94321.9|94271.9|94318.7|94268.7|41
1643403590000|2022-01-28 20:59:50|94320.7|94270.7|94311.7|94261.7|94320.7|94281.3|94302.6|94261.7|55
1643403600000|2022-01-28 21:00:00|94312.6|94262.6|94320|94270|94326.4|94276.4|94312.6|94262.6|63
1643403610000|2022-01-28 21:00:10|94320.5|94270.5|94330.3|94280.3|94332.9|94280.3|94319.1|94258.6|42
1643403620000|2022-01-28 21:00:20|94329.2|94279.2|94323.1|94273.1|94338.1|94288.1|94318.9|94256.8|58
1643403630000|2022-01-28 21:00:30|94322.5|94272.5|94332.7|94259.8|94334.1|94273.7|94321|94255.6|42
1643403640000|2022-01-28 21:00:40|94333|94260.9|94330.7|94258.3|94333.7|94260.9|94330.7|94257.1|11
1643403650000|2022-01-28 21:00:50|94330.8|94259.1|94331.3|94260.3|94332|94269.8|94319.2|94256.7|33
1643403660000|2022-01-28 21:01:00|94321.1|94271.1|94333.3|94259.7|94334.7|94272.1|94320.9|94258.3|42
1643403670000|2022-01-28 21:01:10|94331.1|94261|94333.1|94283.1|94335.8|94283.2|94320.7|94259.7|49
1643403680000|2022-01-28 21:01:20|94332.5|94282.5|94333.3|94283.3|94344.3|94284.9|94330.6|94273.8|55
1643403690000|2022-01-28 21:01:30|94333.7|94283.7|94333.1|94283.1|94334.4|94284.4|94332.7|94282.7|27
1643403700000|2022-01-28 21:01:40|94332.8|94282.8|94328.3|94278.3|94333.6|94283.6|94326.1|94276.1|26
1643403710000|2022-01-28 21:01:50|94328.4|94278.4|94338.4|94288.4|94338.8|94288.8|94325.4|94275.4|30
1643403720000|2022-01-28 21:02:00|94336.4|94286.4|94341.2|94291.2|94342.5|94292.5|94336.4|94286.4|32
1643403730000|2022-01-28 21:02:10|94342|94292|94344.2|94294.2|94344.2|94294.2|94340.9|94290.9|24
1643403740000|2022-01-28 21:02:20|94343.8|94293.8|94327|94277|94344.4|94294.4|94324.2|94274.2|54
1643403750000|2022-01-28 21:02:30|94326.5|94276.5|94327.9|94277.9|94328.6|94278.6|94326.1|94276.1|41
1643403760000|2022-01-28 21:02:40|94328.1|94278.1|94328|94278|94328.5|94278.5|94327.7|94277.7|28
1643403770000|2022-01-28 21:02:50|94328.2|94278.2|94337.6|94287.6|94339.2|94289.2|94328|94278|63
1643403780000|2022-01-28 21:03:00|94337.1|94287.1|94309.7|94236.2|94347.4|94297.4|94300.8|94236.2|70
1643403790000|2022-01-28 21:03:10|94310|94236.6|94301.1|94226.2|94310|94247.9|94289|94226.2|66
1643403800000|2022-01-28 21:03:20|94300.3|94224.4|94288.7|94238.7|94302.3|94240.8|94283.7|94220.6|62
1643403810000|2022-01-28 21:03:30|94288.2|94238.2|94295.2|94245.2|94295.5|94245.5|94288.2|94238.2|39
1643403820000|2022-01-28 21:03:40|94294.6|94244.6|94307.5|94257.5|94307.8|94257.8|94294.3|94244.3|54
1643403830000|2022-01-28 21:03:50|94307.3|94257.3|94304.2|94254.2|94307.5|94257.5|94302.6|94252.6|29
1643403840000|2022-01-28 21:04:00|94303.7|94253.7|94303.5|94253.5|94304.4|94254.4|94302.7|94252.7|20
1643403850000|2022-01-28 21:04:10|94303.2|94253.2|94305.7|94255.7|94308.9|94258.9|94302.3|94252.3|39
1643403860000|2022-01-28 21:04:20|94306.4|94256.4|94311.3|94261.3|94311.3|94261.3|94305.8|94255.8|38
1643403870000|2022-01-28 21:04:30|94311.1|94261.1|94311.9|94261.9|94312|94262|94310.2|94260.2|40
1643403880000|2022-01-28 21:04:40|94311.5|94261.5|94316.5|94266.5|94316.5|94266.5|94310.2|94260.2|54
1643403890000|2022-01-28 21:04:50|94315.9|94265.9|94316.1|94266.1|94316.1|94266.1|94314.9|94264.9|23
1643403900000|2022-01-28 21:05:00|94315.8|94265.8|94322.3|94272.3|94323.1|94273.1|94315.3|94265.3|36
1643403910000|2022-01-28 21:05:10|94322.7|94272.7|94332.8|94282.8|94333|94283|94322.7|94272.7|48
1643403920000|2022-01-28 21:05:20|94332.7|94282.7|94334.6|94284.6|94334.7|94284.7|94331|94281|38
1643403930000|2022-01-28 21:05:30|94334.3|94284.3|94335.6|94285.6|94336.4|94286.4|94334.1|94284.1|24
1643403940000|2022-01-28 21:05:40|94335.5|94285.5|94336.7|94286.7|94337.4|94287.4|94335.5|94285.5|13
1643403950000|2022-01-28 21:05:50|94336.8|94286.8|94335.8|94285.8|94337.6|94287.6|94335.6|94285.6|18
1643403960000|2022-01-28 21:06:00|94336.2|94286.2|94336.5|94286.5|94337.4|94287.4|94336.1|94286.1|19
1643403970000|2022-01-28 21:06:10|94336.4|94286.4|94335.3|94285.3|94337.1|94287.1|94335.1|94285.1|20
1643403980000|2022-01-28 21:06:20|94335.5|94285.5|94335.9|94285.9|94337.4|94287.4|94335.1|94285.1|13
1643403990000|2022-01-28 21:06:30|94336.6|94286.6|94336.1|94286.1|94338.1|94288.1|94336.1|94286.1|14
1643404000000|2022-01-28 21:06:40|94336.3|94286.3|94336.4|94286.4|94336.8|94286.8|94334.4|94284.4|28
1643404010000|2022-01-28 21:06:50|94336.2|94286.2|94336.2|94286.2|94337.6|94287.6|94334|94284|21
1643404020000|2022-01-28 21:07:00|94335.8|94285.8|94336.1|94286.1|94337.1|94287.1|94335.8|94285.8|25
1643404030000|2022-01-28 21:07:10|94336.2|94286.2|94334.3|94284.3|94336.9|94286.9|94334.3|94284.3|27
1643404040000|2022-01-28 21:07:20|94333.3|94283.3|94335.8|94285.8|94336.4|94286.4|94333.3|94283.3|29
1643404050000|2022-01-28 21:07:30|94335.5|94285.5|94336.1|94286.1|94336.8|94286.8|94335.5|94285.5|18
1643404060000|2022-01-28 21:07:40|94335.9|94285.9|94335.9|94285.9|94337.1|94287.1|94332.2|94282.2|49
1643404070000|2022-01-28 21:07:50|94336.9|94286.9|94336.6|94286.6|94337.5|94287.5|94335.1|94285.1|38
1643404080000|2022-01-28 21:08:00|94336.5|94286.5|94335.4|94285.4|94336.7|94286.7|94334.5|94284.5|49
1643404090000|2022-01-28 21:08:10|94336|94286|94337.6|94287.6|94338.2|94288.2|94335.8|94285.8|49
1643404100000|2022-01-28 21:08:20|94337.7|94287.7|94331.3|94281.3|94337.7|94287.7|94330.3|94280.3|46
1643404110000|2022-01-28 21:08:30|94331.4|94281.4|94331.4|94281.4|94331.8|94281.8|94330.5|94280.5|21
1643404120000|2022-01-28 21:08:40|94331.7|94281.7|94330.2|94280.2|94331.7|94281.7|94330.1|94280.1|22
1643404130000|2022-01-28 21:08:50|94329.3|94279.3|94326.6|94276.6|94330.8|94280.8|94323.2|94273.2|40
1643404140000|2022-01-28 21:09:00|94326.8|94276.8|94322|94272|94327.5|94277.5|94322|94272|56
1643404150000|2022-01-28 21:09:10|94321.7|94271.7|94322.4|94272.4|94322.7|94272.7|94321.6|94271.6|17
1643404160000|2022-01-28 21:09:20|94322.3|94272.3|94333.2|94261.4|94333.2|94272.7|94322.3|94261.3|8
1643404170000|2022-01-28 21:09:30|94322.1|94272.1|94321.6|94271.6|94325.5|94275.5|94320.6|94270.6|20
1643404180000|2022-01-28 21:09:40|94322.5|94272.5|94320.9|94270.9|94322.5|94272.5|94320.7|94270.7|13
1643404190000|2022-01-28 21:09:50|94320.8|94270.8|94323|94273|94323.5|94273.5|94320.8|94270.8|18
1643404200000|2022-01-28 21:10:00|94323.2|94273.2|94323.9|94273.9|94323.9|94273.9|94322.2|94272.2|24
1643404210000|2022-01-28 21:10:10|94323.8|94273.8|94322.4|94272.4|94325.2|94275.2|94320.4|94270.4|24
1643404220000|2022-01-28 21:10:20|94325.5|94275.5|94322.4|94272.4|94325.5|94275.5|94321.2|94271.2|24
1643404230000|2022-01-28 21:10:30|94322.3|94272.3|94321|94271|94322.8|94272.8|94320.5|94270.5|28
1643404240000|2022-01-28 21:10:40|94319.3|94269.3|94320.2|94270.2|94321.1|94271.1|94319.3|94269.3|11
1643404250000|2022-01-28 21:10:50|94320.9|94270.9|94321.3|94271.3|94321.6|94271.6|94320.5|94270.5|15
1643404260000|2022-01-28 21:11:00|94320.7|94270.7|94321.1|94271.1|94321.9|94271.9|94320.1|94270.1|17
1643404270000|2022-01-28 21:11:10|94321.3|94271.3|94319.9|94269.9|94332.3|94271.3|94319.9|94258.6|17
1643404280000|2022-01-28 21:11:20|94320.3|94270.3|94320.6|94270.6|94321.6|94271.6|94319.1|94269.1|21
1643404290000|2022-01-28 21:11:30|94321.2|94271.2|94322.4|94272.4|94322.4|94272.4|94320.7|94270.7|12
1643404300000|2022-01-28 21:11:40|94323.1|94273.1|94312.6|94262.6|94323.4|94273.4|94311.6|94252.9|35
1643404310000|2022-01-28 21:11:50|94312.4|94262.4|94314.9|94264.9|94327.9|94267.3|94312.4|94254.6|41
1643404320000|2022-01-28 21:12:00|94314.8|94264.8|94314.2|94264.2|94316.4|94266.4|94313.9|94263.9|29
1643404330000|2022-01-28 21:12:10|94314.6|94264.6|94314.2|94264.2|94315.6|94265.6|94313.5|94263.5|17
1643404340000|2022-01-28 21:12:20|94324.6|94254.4|94311.9|94261.9|94324.6|94263.8|94311.9|94254.4|11
1643404350000|2022-01-28 21:12:30|94323.2|94252|94313.2|94263.2|94323.4|94263.4|94312.6|94252|9
1643404360000|2022-01-28 21:12:40|94324.4|94254.1|94312.5|94262.5|94324.4|94264.5|94312.4|94253.5|12
1643404370000|2022-01-28 21:12:50|94312.7|94262.7|94313.6|94263.6|94314.4|94264.4|94312.7|94262.7|10
1643404380000|2022-01-28 21:13:00|94313.8|94263.8|94315.7|94265.7|94318.8|94268.8|94313.4|94263.4|27
1643404390000|2022-01-28 21:13:10|94316.8|94266.8|94316.5|94266.5|94318.6|94268.6|94314.6|94264.6|53
1643404400000|2022-01-28 21:13:20|94317.7|94267.7|94316.7|94266.7|94317.8|94267.8|94316.4|94266.4|13
1643404410000|2022-01-28 21:13:30|94316.8|94266.8|94332.7|94261.4|94332.7|94271|94315.6|94261.4|26
1643404420000|2022-01-28 21:13:40|94330.8|94259.6|94318.8|94268.8|94333.3|94268.9|94317.1|94256|21
1643404430000|2022-01-28 21:13:50|94319.1|94269.1|94315.9|94265.9|94319.1|94269.1|94315.7|94265.7|17
1643404440000|2022-01-28 21:14:00|94316|94266|94317.2|94267.2|94317.2|94267.2|94315.5|94265.5|20
1643404450000|2022-01-28 21:14:10|94315.9|94265.9|94315|94265|94318.5|94268.5|94314.9|94264.9|20
1643404460000|2022-01-28 21:14:20|94315.5|94265.5|94315.2|94265.2|94316.3|94266.3|94315.1|94265.1|11
1643404470000|2022-01-28 21:14:30|94316.1|94266.1|94315.3|94265.3|94316.4|94266.4|94314.3|94264.3|15
1643404480000|2022-01-28 21:14:40|94315.6|94265.6|94316.1|94266.1|94316.4|94266.4|94315.6|94265.6|14
1643404490000|2022-01-28 21:14:50|94316.5|94266.5|94315.9|94265.9|94316.7|94266.7|94315.9|94265.9|9
1643404500000|2022-01-28 21:15:00|94316.2|94266.2|94316.2|94266.2|94316.6|94266.6|94315.7|94265.7|11
1643404510000|2022-01-28 21:15:10|94315.9|94265.9|94317.8|94267.8|94317.8|94267.8|94315.6|94265.6|10
1643404520000|2022-01-28 21:15:20|94316.6|94266.6|94313.3|94263.3|94318.1|94268.1|94313.3|94263.3|53
1643404530000|2022-01-28 21:15:30|94313.5|94263.5|94314.5|94264.5|94314.5|94264.5|94313.1|94263.1|10
1643404540000|2022-01-28 21:15:40|94313.9|94263.9|94330|94255.5|94330|94265|94313.5|94255.5|9
1643404550000|2022-01-28 21:15:50|94328.9|94255.1|94334.2|94253.9|94335.6|94267.9|94313.5|94251.4|21
1643404560000|2022-01-28 21:16:00|94330.5|94252.5|94327.5|94255.2|94332.6|94255.3|94326.3|94252.2|13
1643404570000|2022-01-28 21:16:10|94335.4|94256.3|94317.5|94267.5|94335.4|94268.3|94313.6|94251.7|26
1643404580000|2022-01-28 21:16:20|94316.7|94266.7|94312|94262|94316.7|94266.7|94310|94260|33
1643404590000|2022-01-28 21:16:30|94312.3|94262.3|94319.1|94248.1|94324.6|94264.1|94310.4|94248.1|23
1643404600000|2022-01-28 21:16:40|94308.5|94258.5|94310.1|94260.1|94322|94260.2|94308.5|94248.3|22
1643404610000|2022-01-28 21:16:50|94310|94260|94310.4|94260.4|94311.3|94261.3|94308.6|94258.6|26
1643404620000|2022-01-28 21:17:00|94310.3|94260.3|94322.6|94250.9|94322.6|94260.7|94309.9|94250.9|5
1643404630000|2022-01-28 21:17:10|94309.6|94259.6|94309.2|94259.2|94329.7|94264|94308.6|94247.8|16
1643404640000|2022-01-28 21:17:20|94306.9|94256.9|94312.1|94262.1|94326|94262.9|94306.9|94250.1|23
1643404650000|2022-01-28 21:17:30|94320|94249.6|94312.6|94262.6|94325.4|94263.9|94309.9|94248.4|18
1643404660000|2022-01-28 21:17:40|94312.8|94262.8|94328.2|94255.2|94328.2|94265.2|94312.3|94249.8|25
1643404670000|2022-01-28 21:17:50|94327|94255.5|94330.1|94255.6|94333.6|94267.7|94314.8|94252.9|19
1643404680000|2022-01-28 21:18:00|94330.4|94255.1|94332.6|94253|94337|94257.8|94327.3|94252.9|9
1643404690000|2022-01-28 21:18:10|94332.7|94253.2|94330.7|94252.5|94334.8|94263.5|94313.2|94243.8|29
1643404700000|2022-01-28 21:18:20|94327.8|94253.9|94329.4|94249.3|94329.5|94254.8|94324.3|94249.3|28
1643404710000|2022-01-28 21:18:30|94330.3|94249.4|94329.1|94251|94332.1|94263.4|94313.2|94249.4|49
1643404720000|2022-01-28 21:18:40|94329.7|94251.2|94330|94250.8|94332.7|94254.5|94326.7|94250.4|49
1643404730000|2022-01-28 21:18:50|94330.4|94251.1|94328.1|94251.3|94331.9|94254.1|94324.2|94250.5|22
1643404740000|2022-01-28 21:19:00|94328.7|94251.8|94327.8|94251.2|94334.7|94264.2|94311.5|94246.8|27
1643404750000|2022-01-28 21:19:10|94325|94252.5|94329.3|94251|94339.9|94252.5|94324.9|94250|12
1643404760000|2022-01-28 21:19:20|94333.6|94251.2|94330.5|94250.7|94334|94253.8|94323.6|94248.8|20
1643404770000|2022-01-28 21:19:30|94332.7|94250.4|94331.6|94253.3|94335.1|94255.9|94325.8|94250.4|54
1643404780000|2022-01-28 21:19:40|94331|94253.8|94336.9|94251.2|94337.3|94254.8|94331|94249.9|56
1643404790000|2022-01-28 21:19:50|94335.2|94251.4|94333.8|94255.9|94336.9|94266.6|94315.5|94251.1|50
1643404800000|2022-01-28 21:20:00|94337|94255|94343.2|94248.7|94343.2|94256.3|94330.2|94244.4|13
1643404810000|2022-01-28 21:20:10|94336.3|94249.9|94336.9|94252.5|94341.5|94252.5|94336.3|94248.1|9
1643404820000|2022-01-28 21:20:20|94337.9|94252.2|94335.9|94253.1|94338.4|94264.5|94314.5|94252.2|8
1643404830000|2022-01-28 21:20:30|94338.1|94253.5|94329.8|94255.2|94338.1|94255.9|94327.2|94251.4|25
1643404840000|2022-01-28 21:20:40|94330.4|94255.8|94339.1|94251|94339.7|94255.8|94325.4|94247.8|23
1643404850000|2022-01-28 21:20:50|94343|94245.9|94317|94267|94343|94267.2|94315.7|94245.9|15
1643404860000|2022-01-28 21:21:00|94316.9|94266.9|94314.6|94264.6|94332.4|94268.3|94314.6|94255.3|35
1643404870000|2022-01-28 21:21:10|94315.1|94265.1|94328.6|94254.1|94329.7|94266.6|94314.8|94253.9|8
1643404880000|2022-01-28 21:21:20|94319.3|94269.3|94332.6|94259|94332.7|94269.9|94318.1|94258.3|19
1643404890000|2022-01-28 21:21:30|94330.3|94259.6|94330.8|94259.5|94336.5|94269|94318.8|94256.4|11
1643404900000|2022-01-28 21:21:40|94329.9|94259.7|94330.8|94254.7|94334.9|94269.3|94314.4|94254.7|30
1643404910000|2022-01-28 21:21:50|94331.1|94267.7|94316.3|94266.3|94332.9|94268.2|94316|94255.4|24
1643404920000|2022-01-28 21:22:00|94329.7|94255.3|94330.7|94252.8|94333.9|94267.1|94314.1|94247.5|23
1643404930000|2022-01-28 21:22:10|94329.2|94254.3|94334.5|94250.3|94335.1|94266.3|94316.3|94249.6|13
1643404940000|2022-01-28 21:22:20|94330.9|94251.1|94333.7|94256.8|94344.7|94271|94321|94249.1|17
1643404950000|2022-01-28 21:22:30|94334.9|94255.1|94321.8|94271.8|94337.1|94272.1|94320.2|94252.3|45
1643404960000|2022-01-28 21:22:40|94321.2|94271.2|94332|94259.8|94334.5|94271.6|94321.1|94258.9|33
1643404970000|2022-01-28 21:22:50|94335.1|94257.7|94334.4|94257.4|94335.3|94271.1|94320.8|94257|17
1643404980000|2022-01-28 21:23:00|94333.5|94257.9|94319.4|94269.4|94333.5|94270.2|94319.3|94254.9|29
1643404990000|2022-01-28 21:23:10|94319.9|94269.9|94332.4|94262.1|94336.3|94272.6|94319.9|94259.1|22
1643405000000|2022-01-28 21:23:20|94321.9|94271.9|94332.5|94260.8|94335.5|94272.8|94321.9|94258.5|18
1643405010000|2022-01-28 21:23:30|94332.6|94261.6|94334.3|94259.2|94334.3|94271.1|94320.1|94259.2|12
1643405020000|2022-01-28 21:23:40|94334.9|94260|94335.1|94260.1|94335.4|94271.1|94320.9|94259.8|11
1643405030000|2022-01-28 21:23:50|94333.1|94261|94321.1|94271.1|94337|94272|94320.2|94259.3|10
1643405040000|2022-01-28 21:24:00|94333.8|94261.3|94320.3|94270.3|94333.8|94271.8|94319.4|94260.1|21
1643405050000|2022-01-28 21:24:10|94320.2|94270.2|94334.5|94257.9|94336.8|94270.2|94319.7|94256.9|13
1643405060000|2022-01-28 21:24:20|94335.5|94257.7|94332.8|94260.9|94335.5|94272.2|94321|94257.7|9
1643405070000|2022-01-28 21:24:30|94321.5|94271.5|94320.8|94270.8|94334.6|94271.9|94320.6|94260.1|17
1643405080000|2022-01-28 21:24:40|94332.7|94260.9|94334.9|94258.6|94339.8|94271.8|94321|94256.7|10
1643405090000|2022-01-28 21:24:50|94334.8|94258.4|94339.2|94255|94339.2|94270.5|94320.5|94255|14
1643405100000|2022-01-28 21:25:00|94334.5|94260.3|94320.2|94270.2|94334.5|94270.8|94318.6|94258.6|17
1643405110000|2022-01-28 21:25:10|94320.4|94270.4|94333.2|94261.1|94333.6|94270.4|94320.4|94257.8|5
1643405120000|2022-01-28 21:25:20|94321.2|94271.2|94316.6|94266.6|94321.6|94271.6|94316.6|94266.6|6
1643405130000|2022-01-28 21:25:30|94317.5|94267.5|94316.3|94266.3|94319.9|94269.9|94315.7|94265.7|16
1643405140000|2022-01-28 21:25:40|94316.7|94266.7|94317.3|94267.3|94317.8|94267.8|94316.4|94266.4|12
1643405150000|2022-01-28 21:25:50|94316.1|94266.1|94319.7|94269.7|94333.1|94270.2|94316.1|94258.7|10
1643405160000|2022-01-28 21:26:00|94320|94270|94322|94272|94331.5|94273.5|94319.1|94260.4|13
1643405170000|2022-01-28 21:26:10|94322.4|94272.4|94333.3|94260.5|94333.3|94272.4|94321|94260.5|13
1643405180000|2022-01-28 21:26:20|94334.9|94259.1|94333.2|94258.2|94337.2|94261|94331.8|94256.8|12
1643405190000|2022-01-28 21:26:30|94332.4|94258.4|94321.1|94271.1|94333.2|94271.4|94319.9|94258.4|10
1643405200000|2022-01-28 21:26:40|94320.7|94270.7|94337.3|94260.9|94337.3|94271.7|94319.2|94260.4|13
1643405210000|2022-01-28 21:26:50|94334.4|94261.6|94335.2|94255.3|94336.6|94272.3|94322.3|94254.1|11
1643405220000|2022-01-28 21:27:00|94333.3|94256.7|94320.8|94270.8|94335.1|94271|94320.6|94255.1|18
1643405230000|2022-01-28 21:27:10|94320.6|94270.6|94320.3|94270.3|94334.7|94270.6|94320.3|94256.2|14
1643405240000|2022-01-28 21:27:20|94334|94257.4|94333.2|94261.9|94334.6|94272.6|94321|94256.6|19
1643405250000|2022-01-28 21:27:30|94333.9|94261|94322.3|94272.3|94334.8|94272.8|94321.1|94259.5|17
1643405260000|2022-01-28 21:27:40|94333.5|94262.5|94322.2|94272.2|94334.8|94274.7|94321.6|94262.5|15
1643405270000|2022-01-28 21:27:50|94323|94273|94321.6|94271.6|94324.3|94274.3|94320.5|94270.5|15
1643405280000|2022-01-28 21:28:00|94321.9|94271.9|94321.2|94271.2|94322.4|94272.4|94320.7|94270.7|24
1643405290000|2022-01-28 21:28:10|94321.4|94271.4|94320.9|94270.9|94334.5|94273.7|94320.5|94263.5|21
1643405300000|2022-01-28 21:28:20|94321.4|94271.4|94321.8|94271.8|94324.4|94274.4|94320.5|94270.5|26
1643405310000|2022-01-28 21:28:30|94321.9|94271.9|94323.1|94273.1|94325.5|94275.5|94319.2|94269.2|23
1643405320000|2022-01-28 21:28:40|94324.4|94274.4|94320.7|94270.7|94327.9|94277.9|94319.2|94269.2|17
1643405330000|2022-01-28 21:28:50|94320.3|94270.3|94319.8|94269.8|94346.3|94275.1|94318.5|94258.4|21
1643405340000|2022-01-28 21:29:00|94322.2|94272.2|94337|94260.1|94338|94272.2|94320.6|94255.7|37
1643405350000|2022-01-28 21:29:10|94335.2|94262.4|94337.7|94264.6|94339.4|94274.7|94323.2|94258.5|37
1643405360000|2022-01-28 21:29:20|94336|94264.5|94333.6|94261.9|94340.4|94266.1|94333.6|94260.4|32
1643405370000|2022-01-28 21:29:30|94333.4|94262.1|94320.8|94270.8|94334.8|94273.3|94320.8|94259.7|27
1643405380000|2022-01-28 21:29:40|94320.9|94270.9|94320.2|94270.2|94322|94272|94319.2|94269.2|23
1643405390000|2022-01-28 21:29:50|94319.6|94269.6|94318.7|94268.7|94330.4|94269.6|94318.7|94256.9|13
1643405400000|2022-01-28 21:30:00|94319|94269|94322.4|94272.4|94343.7|94273.4|94319|94245.5|48
1643405410000|2022-01-28 21:30:10|94321.4|94271.4|94320|94270|94330.8|94272.4|94319|94258.3|22
1643405420000|2022-01-28 21:30:20|94320.1|94270.1|94318|94268|94331.9|94270.1|94316.4|94252.5|29
1643405430000|2022-01-28 21:30:30|94318.6|94268.6|94318.2|94268.2|94331.9|94269.2|94316.8|94253.5|25
1643405440000|2022-01-28 21:30:40|94317.7|94267.7|94314.8|94264.8|94326.5|94269.1|94314.6|94253.3|26
1643405450000|2022-01-28 21:30:50|94315.4|94265.4|94327.7|94252.9|94329.2|94267|94315.2|94252.8|22
1643405460000|2022-01-28 21:31:00|94315.7|94265.7|94318.4|94268.4|94327.7|94269.5|94315.7|94254.2|33
1643405470000|2022-01-28 21:31:10|94316.5|94266.5|94315.2|94265.2|94328.1|94268.4|94315.2|94256.8|17
1643405480000|2022-01-28 21:31:20|94315.9|94265.9|94315|94265|94328.4|94265.9|94314.8|94251.8|8
1643405490000|2022-01-28 21:31:30|94336.6|94263.5|94326.5|94255.7|94337.1|94273.1|94316.5|94255.7|22
1643405500000|2022-01-28 21:31:40|94316.2|94266.2|94318.3|94268.3|94318.9|94268.9|94314.4|94264.4|22
1643405510000|2022-01-28 21:31:50|94317.9|94267.9|94317.6|94267.6|94318.1|94268.1|94316.1|94266.1|40
1643405520000|2022-01-28 21:32:00|94316|94266|94325.3|94253.8|94328.4|94267|94314.3|94252.2|43
1643405530000|2022-01-28 21:32:10|94325.7|94254.4|94311.7|94261.7|94328.6|94266.5|94311.7|94250.8|35
1643405540000|2022-01-28 21:32:20|94312.6|94262.6|94313.1|94263.1|94323.1|94263.7|94311.6|94251.7|62
1643405550000|2022-01-28 21:32:30|94312.6|94262.6|94312.1|94262.1|94322.6|94263.5|94311.6|94250.8|44
1643405560000|2022-01-28 21:32:40|94311.1|94261.1|94313.5|94263.5|94324.2|94263.6|94310.8|94250.9|22
1643405570000|2022-01-28 21:32:50|94314.9|94264.9|94316.4|94266.4|94326|94267|94314.3|94252.8|30
1643405580000|2022-01-28 21:33:00|94316.2|94266.2|94312.3|94262.3|94324.7|94266.5|94312.2|94253.3|47
1643405590000|2022-01-28 21:33:10|94314.1|94264.1|94329.2|94245|94330.4|94264.1|94309.2|94244.7|8
1643405600000|2022-01-28 21:33:20|94325|94246.1|94311.7|94261.7|94326.4|94262|94310.1|94242.7|16
1643405610000|2022-01-28 21:33:30|94312|94262|94311.5|94261.5|94313.9|94263.9|94311.2|94261.2|25
1643405620000|2022-01-28 21:33:40|94311.8|94261.8|94331.6|94242.5|94333.7|94262|94311.1|94242.5|8
1643405630000|2022-01-28 21:33:50|94330.6|94242.7|94312.6|94262.6|94330.6|94262.8|94310.9|94240.7|18
1643405640000|2022-01-28 21:34:00|94312.1|94262.1|94319.2|94243.3|94320.9|94262.1|94306.3|94241.1|52
1643405650000|2022-01-28 21:34:10|94318.6|94244.4|94320|94238.8|94321.9|94258.4|94306.3|94238.8|43
1643405660000|2022-01-28 21:34:20|94320.5|94238.1|94305.4|94255.4|94322.1|94256.9|94305.1|94236.9|43
1643405670000|2022-01-28 21:34:30|94305.5|94255.5|94301.8|94251.8|94316.6|94257.3|94301.5|94243.1|36
1643405680000|2022-01-28 21:34:40|94302.2|94252.2|94327.5|94277.5|94329.5|94279.5|94302.2|94252.2|47
1643405690000|2022-01-28 21:34:50|94326.8|94276.8|94321.2|94271.2|94339.7|94278.8|94320.1|94242.3|13
1643405700000|2022-01-28 21:35:00|94312|94262|94313.5|94263.5|94317.6|94267.6|94311.9|94261.9|10
1643405710000|2022-01-28 21:35:10|94315.2|94265.2|94316.2|94266.2|94322.7|94272.7|94315|94265|8
1643405720000|2022-01-28 21:35:20|94316.6|94266.6|94317.6|94267.6|94320.2|94270.2|94314.8|94264.8|22
1643405730000|2022-01-28 21:35:30|94317.5|94267.5|94318|94268|94320.2|94270.2|94315.3|94265.3|13
1643405740000|2022-01-28 21:35:40|94315.1|94265.1|94315.5|94265.5|94325.3|94275.3|94315.1|94265.1|36
1643405750000|2022-01-28 21:35:50|94315.9|94265.9|94315.5|94265.5|94323.5|94273.5|94314.7|94264.7|32
1643405760000|2022-01-28 21:36:00|94315.4|94265.4|94314.1|94264.1|94319.5|94269.5|94314.1|94264.1|27
1643405770000|2022-01-28 21:36:10|94313.9|94263.9|94315.9|94265.9|94317.3|94267.3|94312.7|94262.7|10
1643405780000|2022-01-28 21:36:20|94319.3|94269.3|94312.7|94262.7|94324.9|94274.9|94312.7|94262.7|6
1643405790000|2022-01-28 21:36:30|94314.2|94264.2|94310.9|94260.9|94314.2|94264.2|94310.9|94260.9|8
1643405800000|2022-01-28 21:36:40|94311.7|94261.7|94317.4|94267.4|94324.7|94274.7|94311.7|94261.7|19
1643405810000|2022-01-28 21:36:50|94316.7|94266.7|94315|94265|94319.7|94269.7|94315|94265|15
1643405820000|2022-01-28 21:37:00|94314.7|94264.7|94315.4|94265.4|94323|94273|94314.4|94264.4|39
1643405830000|2022-01-28 21:37:10|94315.2|94265.2|94315.7|94265.7|94315.7|94265.7|94315|94265|7
1643405840000|2022-01-28 21:37:20|94323.1|94273.1|94316.1|94266.1|94328.5|94278.5|94315.8|94265.8|8
1643405850000|2022-01-28 21:37:30|94315.9|94265.9|94317.1|94267.1|94317.1|94267.1|94314.2|94264.2|8
1643405860000|2022-01-28 21:37:40|94316.7|94266.7|94315.8|94265.8|94319.7|94269.7|94315.8|94265.8|11
1643405870000|2022-01-28 21:37:50|94314.3|94264.3|94316|94266|94316.1|94266.1|94313.9|94263.9|8
1643405880000|2022-01-28 21:38:00|94315.6|94265.6|94319.7|94269.7|94319.7|94269.7|94314|94264|8
1643405890000|2022-01-28 21:38:10|94316.8|94266.8|94323.5|94273.5|94323.5|94273.5|94316.8|94266.8|3
1643405900000|2022-01-28 21:38:20|94321.4|94271.4|94318.6|94268.6|94325.1|94275.1|94318.6|94268.6|4
1643405910000|2022-01-28 21:38:30|94318.4|94268.4|94318.2|94268.2|94323.5|94273.5|94311.9|94261.9|59
1643405920000|2022-01-28 21:38:40|94320.5|94270.5|94324|94274|94324|94274|94314.8|94264.8|29
1643405930000|2022-01-28 21:38:50|94323.3|94273.3|94317.3|94267.3|94323.8|94273.8|94317.3|94267.3|38
1643405940000|2022-01-28 21:39:00|94318.6|94268.6|94323.4|94273.4|94323.4|94273.4|94317.7|94267.7|15
1643405950000|2022-01-28 21:39:10|94317|94267|94318.8|94268.8|94321.3|94271.3|94315.3|94265.3|45
1643405960000|2022-01-28 21:39:20|94319.7|94269.7|94320.1|94270.1|94320.3|94270.3|94318.6|94268.6|50
1643405970000|2022-01-28 21:39:30|94319.3|94269.3|94318.9|94268.9|94324.2|94274.2|94312.6|94262.6|51
1643405980000|2022-01-28 21:39:40|94322.9|94272.9|94321.7|94271.7|94325|94275|94317.2|94267.2|41
1643405990000|2022-01-28 21:39:50|94321.5|94271.5|94317.4|94267.4|94325.5|94275.5|94317.2|94267.2|53
1643406000000|2022-01-28 21:40:00|94315.8|94265.8|94339.7|94289.7|94342.5|94292.5|94315.3|94224.5|42
1643406010000|2022-01-28 21:40:10|94339.8|94289.8|94348.2|94298.2|94355.3|94305.3|94338.5|94288.5|29
1643406020000|2022-01-28 21:40:20|94351.6|94301.6|94348.5|94298.5|94354.1|94304.1|94341.6|94291.6|19
1643406030000|2022-01-28 21:40:30|94347.6|94297.6|94350.4|94300.4|94351.8|94301.8|94347.6|94297.6|16
1643406040000|2022-01-28 21:40:40|94353.8|94303.8|94377|94261|94378.6|94304|94347.1|94261|18
1643406050000|2022-01-28 21:40:50|94347.7|94297.7|94347.4|94297.4|94377.3|94299.6|94343.3|94227.3|11
1643406060000|2022-01-28 21:41:00|94348.7|94298.7|94347.9|94297.9|94351.3|94301.3|94346.3|94296.3|21
1643406070000|2022-01-28 21:41:10|94348|94298|94348.8|94298.8|94349.2|94299.2|94345.3|94295.3|22
1643406080000|2022-01-28 21:41:20|94348.4|94298.4|94347.8|94297.8|94349.4|94299.4|94347.3|94297.3|14
1643406090000|2022-01-28 21:41:30|94347.6|94297.6|94351.5|94301.5|94353|94303|94347.6|94297.6|12
1643406100000|2022-01-28 21:41:40|94351.2|94301.2|94351.7|94301.7|94351.7|94301.7|94351.2|94301.2|6
1643406110000|2022-01-28 21:41:50|94351.8|94301.8|94386.8|94270.8|94387.1|94301.8|94351.8|94270.8|3
1643406120000|2022-01-28 21:42:00|94387|94271|94352.2|94302.2|94387|94309.6|94352.1|94271|5
1643406130000|2022-01-28 21:42:10|94351.2|94301.2|94349.9|94299.9|94351.4|94301.4|94349.9|94299.9|6
1643406140000|2022-01-28 21:42:20|94350.3|94300.3|94352.5|94302.5|94355.5|94305.5|94350.3|94300.3|6
1643406150000|2022-01-28 21:42:30|94352.7|94302.7|94352|94302|94352.7|94302.7|94350.9|94300.9|4
1643406160000|2022-01-28 21:42:40|94351.1|94301.1|94352.7|94302.7|94352.8|94302.8|94350.3|94300.3|7
1643406170000|2022-01-28 21:42:50|94356.1|94306.1|94350.8|94300.8|94356.2|94306.2|94350.8|94300.8|7
1643406180000|2022-01-28 21:43:00|94350.7|94300.7|94351.7|94301.7|94352.7|94302.7|94349.6|94299.6|13
1643406190000|2022-01-28 21:43:10|94352.5|94302.5|94351.9|94301.9|94352.5|94302.5|94350.7|94300.7|3
1643406200000|2022-01-28 21:43:20|94350.1|94300.1|94349.5|94299.5|94352.7|94302.7|94349.5|94299.5|9
1643406210000|2022-01-28 21:43:30|94350.5|94300.5|94353.9|94303.9|94353.9|94303.9|94348.9|94298.9|6
1643406220000|2022-01-28 21:43:40|94355.6|94305.6|94352.6|94302.6|94355.6|94305.6|94350.7|94300.7|7
1643406230000|2022-01-28 21:43:50|94351|94301|94350|94300|94351|94301|94343.9|94293.9|15
1643406240000|2022-01-28 21:44:00|94348.8|94298.8|94347.1|94297.1|94356|94306|94346.4|94296.4|23
1643406250000|2022-01-28 21:44:10|94381.7|94265.7|94350.1|94300.1|94381.7|94300.1|94346.4|94265.7|4
1643406260000|2022-01-28 21:44:20|94383.9|94267.9|94348.4|94298.4|94383.9|94298.9|94346|94261.5|5
1643406270000|2022-01-28 21:44:30|94348.2|94298.2|94351.3|94301.3|94353.1|94303.1|94348.2|94298.2|12
1643406280000|2022-01-28 21:44:40|94351.2|94301.2|94352|94302|94352.2|94302.2|94351.1|94301.1|5
1643406290000|2022-01-28 21:44:50|94351.9|94301.9|94353.4|94303.4|94382.1|94303.4|94351.1|94261.4|8
1643406300000|2022-01-28 21:45:00|94352.2|94302.2|94352.2|94302.2|94353.2|94303.2|94351.9|94301.9|15
1643406310000|2022-01-28 21:45:10|94352.8|94302.8|94352.7|94302.7|94352.8|94302.8|94352.7|94302.7|2
1643576400000|2022-01-30 21:00:00|94423.9|94282.9|94424.8|94283.8|94424.8|94283.8|94423.9|94282.9|2
1643576460000|2022-01-30 21:01:00|94423.9|94282.9|94423.9|94282.9|94423.9|94282.9|94423.9|94282.9|1
1643576650000|2022-01-30 21:04:10|94407.4|94266.4|94423.4|94282.4|94423.4|94282.4|94407.4|94266.4|2
1643576680000|2022-01-30 21:04:40|94422.2|94281.2|94422.2|94281.2|94422.2|94281.2|94422.2|94281.2|1
1643576690000|2022-01-30 21:04:50|94421.6|94280.6|94408.4|94267.4|94421.6|94280.6|94408.4|94267.4|2
1643576700000|2022-01-30 21:05:00|94423.4|94282.4|94423.2|94282.2|94423.4|94282.4|94423.2|94282.2|2
1643576730000|2022-01-30 21:05:30|94423.4|94282.4|94420.4|94279.4|94423.4|94282.4|94420.4|94279.4|2
1643576740000|2022-01-30 21:05:40|94422.6|94281.6|94422.6|94281.6|94422.6|94281.6|94422.6|94281.6|1
1643576750000|2022-01-30 21:05:50|94423.2|94282.2|94423.2|94282.2|94423.2|94282.2|94423.2|94282.2|1
1643576760000|2022-01-30 21:06:00|94423|94282|94419|94278|94423|94282|94419|94278|2
1643576770000|2022-01-30 21:06:10|94419.1|94278.1|94419.1|94278.1|94419.1|94278.1|94419.1|94278.1|1
1643576780000|2022-01-30 21:06:20|94423.1|94282.1|94423.3|94282.3|94423.3|94282.3|94423.1|94282.1|2
1643576790000|2022-01-30 21:06:30|94420.2|94279.2|94420.2|94279.2|94420.2|94279.2|94420.2|94279.2|1
1643576800000|2022-01-30 21:06:40|94423.4|94282.4|94423.4|94282.4|94423.4|94282.4|94423.4|94282.4|1
1643577020000|2022-01-30 21:10:20|94406.6|94265.6|94406.6|94265.6|94406.6|94265.6|94406.6|94265.6|1
1643577190000|2022-01-30 21:13:10|94423.4|94282.4|94423.4|94282.4|94423.4|94282.4|94423.4|94282.4|1
1643577330000|2022-01-30 21:15:30|94406.6|94265.6|94406.6|94265.6|94406.6|94265.6|94406.6|94265.6|1
1643577370000|2022-01-30 21:16:10|94423.4|94282.4|94423.4|94282.4|94423.4|94282.4|94423.4|94282.4|1
1643577830000|2022-01-30 21:23:50|94384.9|94243.9|94384.9|94243.9|94384.9|94243.9|94384.9|94243.9|1
1643577860000|2022-01-30 21:24:20|94423.4|94282.4|94423.4|94282.4|94423.4|94282.4|94423.4|94282.4|1
1643577890000|2022-01-30 21:24:50|94384.9|94243.9|94384.9|94243.9|94384.9|94243.9|94384.9|94243.9|1
1643577910000|2022-01-30 21:25:10|94423.4|94282.4|94423.4|94282.4|94423.4|94282.4|94423.4|94282.4|1
1643578070000|2022-01-30 21:27:50|94401|94260|94401|94260|94401|94260|94401|94260|1
1643578080000|2022-01-30 21:28:00|94395.3|94260.7|94395.3|94260.7|94395.3|94260.7|94395.3|94260.7|1
1643578090000|2022-01-30 21:28:10|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|1
1643578140000|2022-01-30 21:29:00|94395.2|94260.6|94397.8|94256.8|94397.8|94260.6|94395.2|94256.8|2
1643578170000|2022-01-30 21:29:30|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|1
1643578180000|2022-01-30 21:29:40|94398.9|94260.6|94396.8|94258.5|94398.9|94260.6|94396.8|94258.5|2
1643578190000|2022-01-30 21:29:50|94395.2|94260.6|94395.2|94260.6|94395.2|94260.6|94395.2|94260.6|1
1643578200000|2022-01-30 21:30:00|94395.1|94260.5|94395.1|94260.5|94395.1|94260.5|94395.1|94260.5|1
1643578270000|2022-01-30 21:31:10|94412.9|94271.9|94395.5|94260.9|94412.9|94271.9|94395.3|94260.7|4
1643578280000|2022-01-30 21:31:20|94395.7|94261.1|94395.7|94261.1|94395.7|94261.1|94395.7|94261.1|1
1643578290000|2022-01-30 21:31:30|94395.3|94260.7|94395.3|94260.7|94395.3|94260.7|94395.3|94260.7|1
1643578300000|2022-01-30 21:31:40|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|1
1643578310000|2022-01-30 21:31:50|94395.4|94260.8|94395.4|94260.8|94395.4|94260.8|94395.4|94260.8|1
1643578320000|2022-01-30 21:32:00|94395|94260.4|94395.1|94260.5|94395.1|94260.5|94395|94260.4|2
1643578330000|2022-01-30 21:32:10|94412.9|94271.9|94395.5|94260.9|94412.9|94271.9|94395.5|94260.9|2
1643578340000|2022-01-30 21:32:20|94363.8|94222.8|94363.8|94222.8|94363.8|94222.8|94363.8|94222.8|1
1643578360000|2022-01-30 21:32:40|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|1
1643578400000|2022-01-30 21:33:20|94400.4|94259.4|94400.4|94259.4|94400.4|94259.4|94400.4|94259.4|1
1643578410000|2022-01-30 21:33:30|94412.6|94271.6|94412.6|94271.6|94412.6|94271.6|94412.6|94271.6|1
1643578430000|2022-01-30 21:33:50|94412.9|94271.9|94395.8|94260.3|94412.9|94271.9|94395.8|94260.3|2
1643578440000|2022-01-30 21:34:00|94395.9|94260.4|94395.5|94260.9|94395.9|94260.9|94395.5|94260.4|2
1643578450000|2022-01-30 21:34:10|94395.3|94260.7|94396.9|94257.9|94396.9|94260.7|94395.3|94257.9|2
1643578460000|2022-01-30 21:34:20|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|1
1643578550000|2022-01-30 21:35:50|94393.4|94258.8|94393.4|94258.8|94393.4|94258.8|94393.4|94258.8|1
1643578560000|2022-01-30 21:36:00|94393.2|94258.6|94396.8|94255.8|94396.8|94258.6|94393.2|94255.8|2
1643578580000|2022-01-30 21:36:20|94412.9|94271.9|94393.3|94258.7|94412.9|94271.9|94393.3|94258.2|3
1643578590000|2022-01-30 21:36:30|94393.4|94258.8|94393.4|94258.8|94393.4|94258.8|94393.4|94258.8|1
1643578610000|2022-01-30 21:36:50|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|1
1643578620000|2022-01-30 21:37:00|94393.3|94258.7|94393.3|94258.7|94393.3|94258.7|94393.3|94258.7|1
1643578640000|2022-01-30 21:37:20|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|1
1643578670000|2022-01-30 21:37:50|94409.1|94268.1|94409.1|94268.1|94409.1|94268.1|94409.1|94268.1|1
1643578690000|2022-01-30 21:38:10|94412.8|94271.8|94396.1|94255.1|94412.8|94271.8|94396.1|94255.1|3
1643578720000|2022-01-30 21:38:40|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|1
1643578730000|2022-01-30 21:38:50|94400.4|94259.4|94363.8|94222.8|94400.4|94259.4|94363.8|94222.8|2
1643578740000|2022-01-30 21:39:00|94393.1|94258.5|94393.1|94258.5|94393.1|94258.5|94393.1|94258.5|1
1643578750000|2022-01-30 21:39:10|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|1
1643578780000|2022-01-30 21:39:40|94400.4|94259.4|94400.4|94259.4|94400.4|94259.4|94400.4|94259.4|1
1643578790000|2022-01-30 21:39:50|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|1
1643578800000|2022-01-30 21:40:00|94394.7|94256.4|94394.7|94256.4|94394.7|94256.4|94394.7|94256.4|1
1643578810000|2022-01-30 21:40:10|94396.7|94255.7|94396.7|94255.7|94396.7|94255.7|94396.7|94255.7|1
1643578830000|2022-01-30 21:40:30|94401.9|94260.9|94412.9|94271.9|94412.9|94271.9|94401.9|94260.9|2
1643578860000|2022-01-30 21:41:00|94394.6|94256.3|94394.6|94256.3|94394.6|94256.3|94394.6|94256.3|1
1643578870000|2022-01-30 21:41:10|94396.6|94255.6|94396.6|94255.6|94396.6|94255.6|94396.6|94255.6|1
1643578880000|2022-01-30 21:41:20|94395.8|94254.8|94395.8|94254.8|94395.8|94254.8|94395.8|94254.8|1
1643578890000|2022-01-30 21:41:30|94396.6|94255.6|94396.6|94255.6|94396.6|94255.6|94396.6|94255.6|1
1643578900000|2022-01-30 21:41:40|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|1
1643578920000|2022-01-30 21:42:00|94392.8|94258.2|94394.5|94256.2|94396.6|94258.3|94392.8|94255.6|4
1643578950000|2022-01-30 21:42:30|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|1
1643579040000|2022-01-30 21:44:00|94392.7|94258.1|94395.6|94254.6|94395.6|94258.1|94392.7|94254.6|2
1643579180000|2022-01-30 21:46:20|94392.7|94258.1|94392.7|94258.1|94392.7|94258.1|94392.7|94258.1|1
1643579200000|2022-01-30 21:46:40|94392.4|94257.8|94392.4|94257.8|94392.4|94257.8|94392.4|94257.8|1
1643579240000|2022-01-30 21:47:20|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|1
1643579280000|2022-01-30 21:48:00|94392.3|94257.7|94396.2|94255.2|94396.2|94257.7|94392.3|94255.2|2
1643579300000|2022-01-30 21:48:20|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|1
1643579350000|2022-01-30 21:49:10|94391.8|94257.2|94391.8|94257.2|94391.8|94257.2|94391.8|94257.2|1
1643579370000|2022-01-30 21:49:30|94412.9|94271.9|94393.3|94255.1|94412.9|94271.9|94393.3|94255.1|2
1643579380000|2022-01-30 21:49:40|94391.1|94256.5|94391.1|94256.5|94391.1|94256.5|94391.1|94256.5|1
1643579390000|2022-01-30 21:49:50|94390.9|94256.3|94390.9|94256.3|94390.9|94256.3|94390.9|94256.3|1
1643579400000|2022-01-30 21:50:00|94412.9|94271.9|94396.4|94258.1|94412.9|94271.9|94396.4|94258.1|2
1643579420000|2022-01-30 21:50:20|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|1
1643579520000|2022-01-30 21:52:00|94394.6|94260|94394.6|94260|94394.6|94260|94394.6|94260|1
1643579580000|2022-01-30 21:53:00|94412.9|94271.9|94394.5|94259.9|94412.9|94271.9|94394.5|94259.9|2
1643579600000|2022-01-30 21:53:20|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|1
1643579640000|2022-01-30 21:54:00|94394.4|94259.8|94394.4|94259.8|94394.4|94259.8|94394.4|94259.8|1
1643579650000|2022-01-30 21:54:10|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|1
1643579860000|2022-01-30 21:57:40|94394.4|94253.4|94394.4|94253.4|94394.4|94253.4|94394.4|94253.4|1
1643579870000|2022-01-30 21:57:50|94409.5|94268.5|94397.4|94256.4|94409.5|94268.5|94397.4|94256.4|4
1643579890000|2022-01-30 21:58:10|94414.1|94273.1|94414.1|94273.1|94414.1|94273.1|94414.1|94273.1|1
1643579910000|2022-01-30 21:58:30|94394.4|94253.4|94413.6|94272.6|94413.6|94272.6|94394.4|94253.4|2
1643579930000|2022-01-30 21:58:50|94414.1|94273.1|94414.1|94273.1|94414.1|94273.1|94414.1|94273.1|1
1643580000000|2022-01-30 22:00:00|94415|94274|94404.4|94263.4|94438.6|94297.6|94404.4|94263.4|7
1643580010000|2022-01-30 22:00:10|94408.6|94267.6|94409.5|94268.5|94409.5|94268.5|94408.6|94267.6|2
1643580020000|2022-01-30 22:00:20|94409.9|94268.9|94407.6|94266.6|94409.9|94268.9|94407.6|94266.6|2
1643580030000|2022-01-30 22:00:30|94409.5|94268.5|94424.3|94283.3|94424.3|94283.3|94407.2|94266.2|3
1643580040000|2022-01-30 22:00:40|94409.1|94268.1|94409.1|94268.1|94409.1|94268.1|94409.1|94268.1|1
1643580050000|2022-01-30 22:00:50|94409.5|94268.5|94424.4|94283.4|94424.4|94283.4|94409.5|94268.5|3
1643580060000|2022-01-30 22:01:00|94426|94285|94423.4|94287.4|94426|94287.4|94423.4|94284.8|4
1643580070000|2022-01-30 22:01:10|94417.1|94281.1|94407.4|94271.4|94417.1|94281.1|94407.4|94271.4|2
1643580080000|2022-01-30 22:01:20|94423.5|94287.5|94413.5|94297.5|94423.5|94297.5|94413.5|94287.5|2
1643580090000|2022-01-30 22:01:30|94406.9|94290.9|94397|94281|94406.9|94290.9|94397|94281|2
1643580100000|2022-01-30 22:01:40|94413.5|94297.5|94413.5|94297.5|94413.5|94297.5|94413.5|94297.5|1
1643580120000|2022-01-30 22:02:00|94396.6|94280.6|94409.3|94293.3|94409.3|94293.3|94396.6|94280.6|2
1643580140000|2022-01-30 22:02:20|94413.5|94297.5|94402.2|94286.2|94413.5|94297.5|94402.2|94286.2|2
1643580150000|2022-01-30 22:02:30|94394.2|94278.2|94394.1|94278.1|94394.2|94278.2|94394|94278|3
1643580160000|2022-01-30 22:02:40|94394.9|94278.9|94394.9|94278.9|94394.9|94278.9|94394.9|94278.9|1
1643580170000|2022-01-30 22:02:50|94408.4|94292.4|94383.6|94267.6|94408.4|94292.4|94377.9|94261.9|11
1643580180000|2022-01-30 22:03:00|94384|94268|94383.2|94267.2|94384|94268|94382.9|94266.9|3
1643580190000|2022-01-30 22:03:10|94385.7|94269.7|94416.2|94300.2|94416.2|94300.2|94347.7|94231.7|5
1643580200000|2022-01-30 22:03:20|94387.9|94271.9|94402.4|94286.4|94402.4|94286.4|94387.9|94271.9|2
1643580220000|2022-01-30 22:03:40|94368.4|94252.4|94368.4|94252.4|94368.4|94252.4|94368.4|94252.4|1
1643580240000|2022-01-30 22:04:00|94383.4|94267.4|94432.1|94316.1|94432.1|94316.1|94250.3|94134.3|3
1643580250000|2022-01-30 22:04:10|94392.5|94276.5|94378|94262|94392.5|94276.5|94378|94262|2
1643580260000|2022-01-30 22:04:20|94347.9|94231.9|94347.9|94231.9|94347.9|94231.9|94347.9|94231.9|1
1643580270000|2022-01-30 22:04:30|94374.6|94258.6|94374.6|94258.6|94374.6|94258.6|94374.6|94258.6|1
1643580290000|2022-01-30 22:04:50|94372.3|94256.3|94372.3|94256.3|94372.3|94256.3|94372.3|94256.3|1
1643580300000|2022-01-30 22:05:00|94372.4|94256.4|94411|94295|94451.2|94335.2|94324.5|94208.5|6
1643580310000|2022-01-30 22:05:10|94393.4|94277.4|94381.8|94265.8|94435.1|94319.1|94341.7|94225.7|10
1643580320000|2022-01-30 22:05:20|94378.5|94262.5|94406.1|94290.1|94460.4|94344.4|94357.2|94241.2|9
1643580330000|2022-01-30 22:05:30|94406|94290|94357.9|94247.9|94406|94290|94357.9|94247.9|3
1643580340000|2022-01-30 22:05:40|94356.6|94246.6|94356.6|94246.6|94356.6|94246.6|94356.6|94246.6|1
1643580350000|2022-01-30 22:05:50|94355.8|94245.8|94408.4|94292.4|94408.4|94292.4|94294.8|94178.8|7
1643580360000|2022-01-30 22:06:00|94445.3|94329.3|94377.9|94261.9|94445.3|94329.3|94377.9|94261.9|3
1643580370000|2022-01-30 22:06:10|94417|94301|94454.3|94338.3|94454.3|94338.3|94312.3|94196.3|8
1643580380000|2022-01-30 22:06:20|94445.9|94329.9|94445.9|94329.9|94445.9|94329.9|94445.9|94329.9|1
1643580390000|2022-01-30 22:06:30|94422.9|94306.9|94372.7|94256.7|94422.9|94306.9|94372.2|94256.2|6
1643580400000|2022-01-30 22:06:40|94375.6|94259.6|94365.2|94249.2|94375.6|94259.6|94365.2|94249.2|4
1643580410000|2022-01-30 22:06:50|94384.9|94268.9|94377.3|94261.3|94391.9|94275.9|94377.3|94261.3|5
1643580420000|2022-01-30 22:07:00|94375.5|94259.5|94442.3|94326.3|94456|94340|94369.5|94253.5|6
1643580430000|2022-01-30 22:07:10|94405.7|94289.7|94370|94254|94405.8|94289.8|94369.8|94253.8|6
1643580440000|2022-01-30 22:07:20|94376|94260|94358|94251.6|94376|94260|94358|94251|7
1643580450000|2022-01-30 22:07:30|94359.7|94253.3|94368.6|94252.6|94368.6|94253.3|94358|94251.6|3
1643580460000|2022-01-30 22:07:40|94371.7|94255.7|94369.4|94253.4|94371.8|94255.8|94369.4|94253.4|6
1643580470000|2022-01-30 22:07:50|94370.4|94254.4|94366.3|94250.3|94370.4|94254.4|94357.5|94250.3|4
1643580480000|2022-01-30 22:08:00|94378.8|94262.8|94369.9|94253.9|94378.8|94262.8|94369.9|94253.9|3
1643580490000|2022-01-30 22:08:10|94368.4|94252.4|94363.3|94247.3|94368.4|94252.4|94359.5|94243.5|5
1643580500000|2022-01-30 22:08:20|94371.3|94255.3|94368.4|94252.4|94371.7|94255.7|94368.4|94252.4|5
1643580510000|2022-01-30 22:08:30|94371|94255|94373.6|94257.6|94373.6|94257.6|94371|94255|2
1643580520000|2022-01-30 22:08:40|94366.9|94250.9|94366.9|94250.9|94366.9|94250.9|94366.9|94250.9|1
1643580530000|2022-01-30 22:08:50|94387.1|94271.1|94380.2|94264.2|94387.1|94271.1|94380.2|94264.2|2
1643580550000|2022-01-30 22:09:10|94371.9|94255.9|94375.8|94259.8|94375.8|94259.8|94371.9|94255.9|3
1643580560000|2022-01-30 22:09:20|94383.1|94267.1|94383.1|94267.1|94383.1|94267.1|94368.5|94252.5|4
1643580570000|2022-01-30 22:09:30|94397.9|94281.9|94399.1|94283.1|94399.1|94283.1|94397.9|94281.9|2
1643580580000|2022-01-30 22:09:40|94397.9|94281.9|94409|94293|94409|94293|94397.9|94281.9|3
1643580590000|2022-01-30 22:09:50|94409.4|94293.4|94406.4|94290.4|94409.4|94293.4|94406.4|94290.4|3
1643580600000|2022-01-30 22:10:00|94396.1|94280.1|94397.7|94281.7|94418.8|94302.8|94390.7|94274.7|13
1643580610000|2022-01-30 22:10:10|94400.4|94284.4|94397.7|94281.7|94400.4|94284.4|94391.7|94275.7|11
1643580620000|2022-01-30 22:10:20|94398.9|94282.9|94403.2|94287.2|94404.3|94288.3|94395.7|94279.7|10
1643580630000|2022-01-30 22:10:30|94404.1|94288.1|94405.2|94289.2|94405.2|94289.2|94404.1|94288.1|2
1643580640000|2022-01-30 22:10:40|94409.7|94293.7|94407.9|94291.9|94409.7|94293.7|94406.9|94290.9|6
1643580660000|2022-01-30 22:11:00|94396.2|94280.2|94395.8|94279.8|94396.2|94280.2|94385.3|94269.3|7
1643580670000|2022-01-30 22:11:10|94412.3|94296.3|94401.5|94285.5|94412.3|94296.3|94399.9|94283.9|9
1643580680000|2022-01-30 22:11:20|94403|94287|94405.3|94289.3|94405.3|94289.3|94403|94287|3
1643580690000|2022-01-30 22:11:30|94409.7|94293.7|94401.9|94285.9|94410.8|94294.8|94394.6|94278.6|6
1643580700000|2022-01-30 22:11:40|94400.8|94284.8|94400.2|94284.2|94401.9|94285.9|94397.9|94281.9|5
1643580710000|2022-01-30 22:11:50|94396.6|94280.6|94406.7|94290.7|94407.4|94291.4|94396.6|94280.6|4
1643580720000|2022-01-30 22:12:00|94396.5|94280.5|94402.4|94286.4|94403|94287|94396.5|94280.5|8
1643580730000|2022-01-30 22:12:10|94408.5|94292.5|94406.8|94290.8|94409.1|94293.1|94406.8|94290.8|4
1643580740000|2022-01-30 22:12:20|94405.9|94289.9|94389.6|94273.6|94406.2|94290.2|94387.8|94271.8|5
1643580750000|2022-01-30 22:12:30|94395.6|94279.6|94395.6|94279.6|94395.6|94279.6|94395.6|94279.6|1
1643580760000|2022-01-30 22:12:40|94415|94299|94399.3|94283.3|94415|94299|94390.1|94274.1|4
1643580770000|2022-01-30 22:12:50|94396.7|94280.7|94400.5|94284.5|94400.8|94284.8|94396.7|94280.7|5
1643580780000|2022-01-30 22:13:00|94398.9|94282.9|94407|94291|94407.6|94291.6|94398.9|94282.9|4
1643580790000|2022-01-30 22:13:10|94405.8|94289.8|94405.9|94289.9|94405.9|94289.9|94405.8|94289.8|2
1643580800000|2022-01-30 22:13:20|94397.2|94281.2|94399.6|94283.6|94399.6|94283.6|94397.2|94281.2|3
1643580810000|2022-01-30 22:13:30|94410.9|94294.9|94408.8|94292.8|94412.1|94296.1|94408.8|94292.8|4
1643580820000|2022-01-30 22:13:40|94412.1|94296.1|94408.8|94292.8|94412.1|94296.1|94408.8|94292.8|2
1643580830000|2022-01-30 22:13:50|94414.1|94298.1|94405.4|94289.4|94414.1|94298.1|94405.4|94289.4|3
1643580840000|2022-01-30 22:14:00|94405.2|94289.2|94398.6|94282.6|94405.2|94289.2|94397.2|94281.2|3
1643580850000|2022-01-30 22:14:10|94392.2|94276.2|94400.9|94284.9|94403.8|94287.8|94392.2|94276.2|9
1643580860000|2022-01-30 22:14:20|94402.7|94286.7|94402.9|94286.9|94402.9|94286.9|94402.7|94286.7|2
1643580870000|2022-01-30 22:14:30|94414.5|94298.5|94407.4|94291.4|94414.5|94298.5|94407.4|94291.4|3
1643580880000|2022-01-30 22:14:40|94396.2|94280.2|94398.6|94282.6|94399.6|94283.6|94396.2|94280.2|6
1643580890000|2022-01-30 22:14:50|94399.2|94283.2|94398.6|94282.6|94400|94284|94397.7|94281.7|5
1643580900000|2022-01-30 22:15:00|94386.5|94270.5|94396|94280|94404.7|94288.7|94386|94270|17
1643580910000|2022-01-30 22:15:10|94395.1|94279.1|94394.7|94278.7|94397.1|94281.1|94394.7|94278.7|5
1643580920000|2022-01-30 22:15:20|94396.8|94280.8|94403.2|94287.2|94404.3|94288.3|94396.8|94280.8|3
1643580930000|2022-01-30 22:15:30|94404.1|94288.1|94404.2|94288.2|94404.2|94288.2|94404.1|94288.1|2
1643580940000|2022-01-30 22:15:40|94411.5|94295.5|94403.5|94287.5|94411.5|94295.5|94403.5|94287.5|2
1643580950000|2022-01-30 22:15:50|94414.6|94298.6|94399.9|94283.9|94417.4|94301.4|94398.2|94282.2|5
1643580960000|2022-01-30 22:16:00|94387.7|94271.7|94397.3|94281.3|94399.3|94283.3|94387.7|94271.7|5
1643580970000|2022-01-30 22:16:10|94395.9|94279.9|94395.9|94279.9|94395.9|94279.9|94395.9|94279.9|1
1643580980000|2022-01-30 22:16:20|94408.2|94292.2|94410.5|94294.5|94410.5|94294.5|94405.2|94289.2|3
1643581000000|2022-01-30 22:16:40|94417.4|94301.4|94417.4|94301.4|94417.4|94301.4|94417.4|94301.4|1
1643581010000|2022-01-30 22:16:50|94407.8|94291.8|94383.9|94267.9|94407.8|94291.8|94380.6|94264.6|3
1643581020000|2022-01-30 22:17:00|94410.5|94294.5|94401.3|94285.3|94410.5|94294.5|94401.3|94285.3|2
1643581030000|2022-01-30 22:17:10|94407.8|94291.8|94399.7|94283.7|94407.8|94291.8|94396.6|94280.6|3
1643581050000|2022-01-30 22:17:30|94417.4|94301.4|94409.1|94293.1|94417.4|94301.4|94409.1|94293.1|2
1643581060000|2022-01-30 22:17:40|94411.5|94295.5|94411.5|94295.5|94411.5|94295.5|94411.5|94295.5|1
1643581070000|2022-01-30 22:17:50|94417.4|94301.4|94403.5|94287.5|94417.4|94301.4|94403.5|94287.5|3
1643581090000|2022-01-30 22:18:10|94417.4|94301.4|94404.6|94288.6|94417.4|94301.4|94404.6|94288.6|2
1643581100000|2022-01-30 22:18:20|94396.7|94280.7|94387.2|94280.8|94396.7|94280.8|94387.2|94280.7|2
1643581110000|2022-01-30 22:18:30|94411.1|94295.1|94404.7|94288.7|94411.1|94295.1|94404.7|94288.7|2
1643581120000|2022-01-30 22:18:40|94417.4|94301.4|94407.8|94291.8|94417.4|94301.4|94407.8|94291.8|2
1643581130000|2022-01-30 22:18:50|94414.6|94298.6|94417.4|94301.4|94417.4|94301.4|94414.6|94298.6|2
1643581140000|2022-01-30 22:19:00|94387.6|94271.6|94387.6|94271.6|94387.6|94271.6|94387.6|94271.6|1
1643581150000|2022-01-30 22:19:10|94402.6|94286.6|94399.4|94283.4|94403.2|94287.2|94398|94282|6
1643581160000|2022-01-30 22:19:20|94414.6|94298.6|94411.5|94295.5|94414.6|94298.6|94411.5|94295.5|2
1643581180000|2022-01-30 22:19:40|94403.5|94287.5|94397|94281|94403.5|94287.5|94397|94281|2
1643581190000|2022-01-30 22:19:50|94411.1|94295.1|94411|94295|94417.4|94301.4|94411|94295|3
1643581200000|2022-01-30 22:20:00|94387|94280.6|94396.8|94280.8|94398|94282|94387|94280.6|3
1643581220000|2022-01-30 22:20:20|94416.6|94300.6|94416.6|94300.6|94416.6|94300.6|94416.6|94300.6|1
1643581240000|2022-01-30 22:20:40|94387.6|94271.6|94416.6|94300.6|94416.6|94300.6|94387.6|94271.6|2
1643581290000|2022-01-30 22:21:30|94387.6|94271.6|94387.6|94271.6|94387.6|94271.6|94387.6|94271.6|1
1643581300000|2022-01-30 22:21:40|94416.6|94300.6|94416.6|94300.6|94416.6|94300.6|94416.6|94300.6|1
1643581310000|2022-01-30 22:21:50|94407.6|94291.6|94407.6|94291.6|94407.6|94291.6|94407.6|94291.6|1
1643581320000|2022-01-30 22:22:00|94403.4|94287.4|94407.5|94291.5|94407.5|94291.5|94403.4|94287.4|6
1643581350000|2022-01-30 22:22:30|94419.8|94303.8|94403.5|94287.5|94419.8|94303.8|94403.5|94287.5|6
1643581360000|2022-01-30 22:22:40|94405.1|94289.1|94403.8|94287.8|94406.4|94290.4|94403.8|94287.8|4
1643581370000|2022-01-30 22:22:50|94417.7|94301.7|94409.9|94293.9|94417.7|94301.7|94409.9|94293.9|3
1643581380000|2022-01-30 22:23:00|94413.6|94297.6|94403.8|94287.8|94413.6|94297.6|94403.8|94287.8|4
1643581390000|2022-01-30 22:23:10|94404.2|94288.2|94403.2|94287.2|94404.2|94288.2|94403.2|94287.2|2
1643581400000|2022-01-30 22:23:20|94417.4|94301.4|94409.8|94293.8|94417.4|94301.4|94409.8|94293.8|4
1643581410000|2022-01-30 22:23:30|94412|94296|94404.9|94288.9|94412|94296|94404.9|94288.9|3
1643581420000|2022-01-30 22:23:40|94417.6|94301.6|94409.8|94293.8|94417.6|94301.6|94409.8|94293.8|4
1643581430000|2022-01-30 22:23:50|94411.9|94295.9|94409.8|94293.8|94411.9|94295.9|94409.8|94293.8|2
1643581440000|2022-01-30 22:24:00|94411.9|94295.9|94400.4|94284.4|94411.9|94295.9|94400.4|94284.4|3
1643581450000|2022-01-30 22:24:10|94415.4|94299.4|94410.8|94294.8|94415.4|94299.4|94409.2|94293.2|7
1643581460000|2022-01-30 22:24:20|94408.9|94292.9|94399.8|94283.8|94408.9|94292.9|94399.7|94283.7|6
1643581470000|2022-01-30 22:24:30|94400.8|94284.8|94403.4|94287.4|94403.4|94287.4|94400.8|94284.8|2
1643581480000|2022-01-30 22:24:40|94415.4|94299.4|94405.5|94289.5|94415.4|94299.4|94405.5|94289.5|5
1643581490000|2022-01-30 22:24:50|94405.8|94289.8|94400|94284|94405.8|94289.8|94399.5|94283.5|3
1643581500000|2022-01-30 22:25:00|94399.5|94283.5|94416.8|94300.8|94416.8|94300.8|94399.5|94283.5|3
1643581510000|2022-01-30 22:25:10|94414.6|94298.6|94392.6|94276.6|94414.6|94298.6|94392.6|94276.6|2
1643581520000|2022-01-30 22:25:20|94398.3|94282.3|94417|94301|94417|94301|94396.6|94280.6|5
1643581530000|2022-01-30 22:25:30|94410.9|94294.9|94410.9|94294.9|94410.9|94294.9|94410.9|94294.9|1
1643581540000|2022-01-30 22:25:40|94413.2|94297.2|94421.4|94305.4|94421.4|94305.4|94410.9|94294.9|3
1643581550000|2022-01-30 22:25:50|94413.2|94297.2|94404.9|94288.9|94413.2|94297.2|94399.5|94283.5|5
1643581560000|2022-01-30 22:26:00|94403.3|94287.3|94404.5|94288.5|94404.5|94288.5|94402.8|94286.8|4
1643581570000|2022-01-30 22:26:10|94400.1|94284.1|94406.1|94290.1|94415.9|94299.9|94400.1|94284.1|14
1643581580000|2022-01-30 22:26:20|94408.9|94292.9|94399|94283|94413.2|94297.2|94399|94283|3
1643581590000|2022-01-30 22:26:30|94402.4|94286.4|94401.2|94285.2|94402.4|94286.4|94401.2|94285.2|4
1643581600000|2022-01-30 22:26:40|94414.8|94298.8|94402.1|94286.1|94414.8|94298.8|94400.4|94284.4|6
1643581610000|2022-01-30 22:26:50|94401.7|94285.7|94400.4|94284.4|94401.7|94285.7|94400.4|94284.4|3
1643581620000|2022-01-30 22:27:00|94398.4|94282.4|94400.6|94284.6|94410.9|94294.9|94398.4|94282.4|6
1643581630000|2022-01-30 22:27:10|94402.2|94286.2|94399.5|94283.5|94402.8|94286.8|94395.2|94279.2|4
1643581640000|2022-01-30 22:27:20|94411.4|94295.4|94406.3|94290.3|94411.4|94295.4|94406.3|94290.3|4
1643581650000|2022-01-30 22:27:30|94407.7|94291.7|94398.9|94282.9|94407.7|94291.7|94398.9|94282.9|2
1643581660000|2022-01-30 22:27:40|94417.9|94301.9|94411.5|94295.5|94417.9|94301.9|94411.5|94295.5|4
1643581670000|2022-01-30 22:27:50|94413.4|94297.4|94401.6|94285.6|94413.4|94297.4|94398.9|94282.9|4
1643581680000|2022-01-30 22:28:00|94394.7|94278.7|94403.2|94287.2|94403.2|94287.2|94394.7|94278.7|7
1643581690000|2022-01-30 22:28:10|94411.8|94295.8|94408.8|94292.8|94411.8|94295.8|94407.9|94291.9|5
1643581710000|2022-01-30 22:28:30|94406.5|94290.5|94407.1|94291.1|94407.4|94291.4|94406.5|94290.5|3
1643581720000|2022-01-30 22:28:40|94406.7|94290.7|94413.1|94297.1|94419.6|94303.6|94406.7|94290.7|5
1643581730000|2022-01-30 22:28:50|94416.3|94300.3|94402.2|94286.2|94416.3|94300.3|94400.4|94284.4|6
1643581740000|2022-01-30 22:29:00|94402.8|94286.8|94403.5|94287.5|94403.5|94287.5|94402.8|94286.8|2
1643581750000|2022-01-30 22:29:10|94399.6|94283.6|94407.6|94291.6|94412.6|94296.6|94399.6|94283.6|7
1643581760000|2022-01-30 22:29:20|94409.1|94293.1|94416.6|94300.6|94426.8|94310.8|94398.7|94282.7|6
1643581770000|2022-01-30 22:29:30|94423.4|94307.4|94410.9|94294.9|94424.2|94308.2|94410.9|94294.9|4
1643581780000|2022-01-30 22:29:40|94412|94296|94407.6|94291.6|94413.1|94297.1|94406.5|94290.5|4
1643581790000|2022-01-30 22:29:50|94417.1|94301.1|94408.6|94292.6|94417.1|94301.1|94408.6|94292.6|5
1643581800000|2022-01-30 22:30:00|94405|94289|94404.4|94288.4|94406.6|94290.6|94403.8|94287.8|10
1643581810000|2022-01-30 22:30:10|94405|94289|94406.1|94290.1|94406.5|94290.5|94405|94289|5
1643581820000|2022-01-30 22:30:20|94405.9|94289.9|94409.5|94293.5|94414|94298|94405.8|94289.8|8
1643581830000|2022-01-30 22:30:30|94409.9|94293.9|94408.2|94292.2|94410.8|94294.8|94408.2|94292.2|5
1643581840000|2022-01-30 22:30:40|94418.1|94302.1|94412.9|94296.9|94418.1|94302.1|94411.8|94295.8|5
1643581850000|2022-01-30 22:30:50|94411.7|94295.7|94412.4|94296.4|94413|94297|94411.7|94295.7|5
1643581860000|2022-01-30 22:31:00|94412.7|94296.7|94408.8|94292.8|94412.7|94296.7|94406.9|94290.9|8
1643581870000|2022-01-30 22:31:10|94418.6|94302.6|94411.9|94295.9|94418.6|94302.6|94411.9|94295.9|7
1643581880000|2022-01-30 22:31:20|94413|94297|94412.9|94296.9|94413|94297|94412.5|94296.5|4
1643581890000|2022-01-30 22:31:30|94418.5|94302.5|94414.3|94298.3|94420.3|94304.3|94414.3|94298.3|4
1643581900000|2022-01-30 22:31:40|94415.1|94299.1|94411|94295|94415.1|94299.1|94410.7|94294.7|6
1643581910000|2022-01-30 22:31:50|94411.2|94295.2|94415.6|94299.6|94417.5|94301.5|94411.2|94295.2|6
1643581920000|2022-01-30 22:32:00|94415.9|94299.9|94414.6|94298.6|94415.9|94299.9|94414.4|94298.4|5
1643581930000|2022-01-30 22:32:10|94415.2|94299.2|94412.7|94296.7|94424.2|94308.2|94412.2|94296.2|6
1643581940000|2022-01-30 22:32:20|94412.8|94296.8|94410.3|94294.3|94412.8|94296.8|94409.6|94293.6|6
1643581950000|2022-01-30 22:32:30|94404.3|94288.3|94407|94291|94409.4|94293.4|94404.3|94288.3|8
1643581960000|2022-01-30 22:32:40|94416.9|94300.9|94416.5|94300.5|94418.2|94302.2|94414.6|94298.6|6
1643581970000|2022-01-30 22:32:50|94418|94302|94414.4|94298.4|94418|94302|94414.4|94298.4|4
1643581980000|2022-01-30 22:33:00|94405.5|94289.5|94411|94295|94415.4|94299.4|94405.5|94289.5|7
1643581990000|2022-01-30 22:33:10|94413.1|94297.1|94414.6|94298.6|94414.6|94298.6|94413.1|94297.1|3
1643582000000|2022-01-30 22:33:20|94416|94300|94407.6|94291.6|94416|94300|94406.2|94290.2|10
1643582010000|2022-01-30 22:33:30|94415.7|94299.7|94411.2|94295.2|94415.7|94299.7|94410.6|94294.6|6
1643582020000|2022-01-30 22:33:40|94412.9|94296.9|94418.9|94302.9|94418.9|94302.9|94409.4|94293.4|4
1643582030000|2022-01-30 22:33:50|94409.9|94293.9|94412.6|94296.6|94412.6|94296.6|94409.9|94293.9|7
1643582040000|2022-01-30 22:34:00|94412.4|94296.4|94414.3|94298.3|94414.9|94298.9|94405.6|94289.6|7
1643582050000|2022-01-30 22:34:10|94414.7|94298.7|94408.7|94292.7|94414.7|94298.7|94408.7|94292.7|7
1643582060000|2022-01-30 22:34:20|94410.3|94294.3|94414|94298|94414|94298|94403.4|94287.4|7
1643582070000|2022-01-30 22:34:30|94418.3|94302.3|94416.5|94300.5|94418.3|94302.3|94414.5|94298.5|5
1643582080000|2022-01-30 22:34:40|94415.6|94299.6|94416.2|94300.2|94416.2|94300.2|94411.9|94295.9|7
1643582090000|2022-01-30 22:34:50|94417.5|94301.5|94417.7|94301.7|94417.9|94301.9|94417.5|94301.5|4
1643582100000|2022-01-30 22:35:00|94418.4|94302.4|94421.7|94305.7|94421.7|94305.7|94415.4|94299.4|4
1643582110000|2022-01-30 22:35:10|94420.3|94304.3|94417.7|94301.7|94421|94305|94417.7|94301.7|4
1643582120000|2022-01-30 22:35:20|94413|94297|94418.1|94302.1|94418.7|94302.7|94402.6|94286.6|7
1643582130000|2022-01-30 22:35:30|94416.9|94300.9|94419.5|94303.5|94419.5|94303.5|94415.2|94299.2|3
1643582140000|2022-01-30 22:35:40|94418.6|94302.6|94415.4|94299.4|94421.7|94305.7|94415.4|94299.4|6
1643582150000|2022-01-30 22:35:50|94416.3|94300.3|94419.6|94303.6|94419.6|94303.6|94413.3|94297.3|5
1643582160000|2022-01-30 22:36:00|94418.8|94302.8|94419.6|94303.6|94421.6|94305.6|94418.8|94302.8|4
1643582170000|2022-01-30 22:36:10|94421|94305|94416.9|94300.9|94421|94305|94410.5|94294.5|5
1643582180000|2022-01-30 22:36:20|94415.8|94299.8|94413.4|94297.4|94415.8|94299.8|94413.4|94297.4|3
1643582190000|2022-01-30 22:36:30|94412.5|94296.5|94412.5|94296.5|94412.5|94296.5|94412.5|94296.5|1
1643582200000|2022-01-30 22:36:40|94409.8|94293.8|94413.2|94297.2|94413.2|94297.2|94404.3|94288.3|7
1643582210000|2022-01-30 22:36:50|94413.4|94297.4|94410.7|94294.7|94417.5|94301.5|94401.5|94285.5|7
1643582220000|2022-01-30 22:37:00|94405.9|94289.9|94410.7|94294.7|94417.6|94301.6|94404.9|94288.9|7
1643582230000|2022-01-30 22:37:10|94407.5|94291.5|94407.3|94291.3|94408|94292|94407.1|94291.1|4
1643582240000|2022-01-30 22:37:20|94409.4|94293.4|94419.6|94303.6|94419.6|94303.6|94408.9|94292.9|4
1643582250000|2022-01-30 22:37:30|94417.3|94301.3|94416.3|94300.3|94417.9|94301.9|94416.3|94300.3|3
1643582260000|2022-01-30 22:37:40|94415|94299|94412.3|94296.3|94418.9|94302.9|94406.3|94290.3|5
1643582270000|2022-01-30 22:37:50|94414.5|94298.5|94403.4|94287.4|94420.9|94304.9|94401.5|94285.5|9
1643582280000|2022-01-30 22:38:00|94402.1|94286.1|94401.5|94285.5|94403.7|94287.7|94400|94284|6
1643582290000|2022-01-30 22:38:10|94403.2|94287.2|94414.9|94298.9|94414.9|94298.9|94402.2|94286.2|4
1643582300000|2022-01-30 22:38:20|94414.8|94298.8|94413.6|94297.6|94414.8|94298.8|94411|94295|7
1643582310000|2022-01-30 22:38:30|94412.7|94296.7|94422.1|94306.1|94422.1|94306.1|94409.7|94293.7|8
1643582320000|2022-01-30 22:38:40|94420.6|94304.6|94406.4|94290.4|94422|94306|94406.1|94290.1|12
1643582330000|2022-01-30 22:38:50|94406.9|94290.9|94410.1|94294.1|94412.5|94296.5|94406.9|94290.9|7
1643582340000|2022-01-30 22:39:00|94410.3|94294.3|94404.8|94288.8|94410.3|94294.3|94404.8|94288.8|7
1643582350000|2022-01-30 22:39:10|94404.1|94288.1|94408.9|94292.9|94408.9|94292.9|94400.9|94284.9|5
1643582360000|2022-01-30 22:39:20|94411|94295|94408.9|94292.9|94411|94295|94408.2|94292.2|4
1643582370000|2022-01-30 22:39:30|94410.2|94294.2|94412.2|94296.2|94412.2|94296.2|94406|94290|7
1643582380000|2022-01-30 22:39:40|94412|94296|94409.8|94293.8|94412|94296|94409.8|94293.8|4
1643582390000|2022-01-30 22:39:50|94409.9|94293.9|94412.7|94296.7|94413|94297|94404.7|94288.7|9
1643582400000|2022-01-30 22:40:00|94411.7|94295.7|94410|94294|94411.7|94295.7|94407.6|94291.6|6
1643582410000|2022-01-30 22:40:10|94407.7|94291.7|94413.1|94297.1|94413.2|94297.2|94407.7|94291.7|4
1643582420000|2022-01-30 22:40:20|94412.3|94296.3|94415|94299|94415|94299|94412.2|94296.2|3
1643582430000|2022-01-30 22:40:30|94416.7|94300.7|94417.6|94301.6|94418.4|94302.4|94415|94299|4
1643582440000|2022-01-30 22:40:40|94410.9|94294.9|94413.7|94297.7|94413.7|94297.7|94408.6|94292.6|4
1643582450000|2022-01-30 22:40:50|94412.8|94296.8|94406.8|94290.8|94412.8|94296.8|94406.8|94290.8|2
1643582460000|2022-01-30 22:41:00|94409|94293|94414.5|94298.5|94415.3|94299.3|94409|94293|3
1643582470000|2022-01-30 22:41:10|94417|94301|94412.5|94296.5|94417|94301|94411.7|94295.7|5
1643582480000|2022-01-30 22:41:20|94415.9|94299.9|94415.4|94299.4|94415.9|94299.9|94411.8|94295.8|5
1643582490000|2022-01-30 22:41:30|94413|94297|94419|94303|94419|94303|94410.4|94294.4|5
1643582500000|2022-01-30 22:41:40|94417.4|94301.4|94405.6|94289.6|94418.1|94302.1|94405.6|94289.6|4
1643582510000|2022-01-30 22:41:50|94407.9|94291.9|94414.7|94298.7|94414.7|94298.7|94405|94289|7
1643582520000|2022-01-30 22:42:00|94409.1|94293.1|94410.4|94294.4|94410.4|94294.4|94409.1|94293.1|4
1643582530000|2022-01-30 22:42:10|94410.3|94294.3|94411.5|94295.5|94415.1|94299.1|94406.6|94290.6|6
1643582540000|2022-01-30 22:42:20|94406.4|94290.4|94405.8|94289.8|94406.4|94290.4|94403.6|94287.6|3
1643582550000|2022-01-30 22:42:30|94404.4|94288.4|94403.4|94287.4|94404.4|94288.4|94401.9|94285.9|6
1643582560000|2022-01-30 22:42:40|94402.6|94286.6|94414.4|94298.4|94419.1|94303.1|94399.9|94283.9|7
1643582570000|2022-01-30 22:42:50|94415.1|94299.1|94419|94303|94419|94303|94413|94297|3
1643582580000|2022-01-30 22:43:00|94411.7|94295.7|94414.5|94298.5|94415.3|94299.3|94410.7|94294.7|5
1643582590000|2022-01-30 22:43:10|94416.2|94300.2|94424.2|94308.2|94424.2|94308.2|94412.2|94296.2|8
1643582600000|2022-01-30 22:43:20|94421.1|94305.1|94415.2|94299.2|94421.1|94305.1|94411.3|94295.3|9
1643582610000|2022-01-30 22:43:30|94412.1|94296.1|94413.6|94297.6|94413.6|94297.6|94406.6|94290.6|7
1643582620000|2022-01-30 22:43:40|94412|94296|94404.1|94288.1|94414|94298|94404.1|94288.1|7
1643582630000|2022-01-30 22:43:50|94405.3|94289.3|94414.6|94298.6|94414.6|94298.6|94403.3|94287.3|6
1643582640000|2022-01-30 22:44:00|94412.6|94296.6|94403.9|94287.9|94412.6|94296.6|94402.3|94286.3|7
1643582650000|2022-01-30 22:44:10|94405.1|94289.1|94405.2|94289.2|94405.2|94289.2|94404.3|94288.3|4
1643582660000|2022-01-30 22:44:20|94404.4|94288.4|94421.5|94305.5|94421.5|94305.5|94404.4|94288.4|3
1643582670000|2022-01-30 22:44:30|94418.9|94302.9|94396.8|94280.8|94418.9|94302.9|94396.8|94280.8|6
1643582680000|2022-01-30 22:44:40|94402.6|94286.6|94405.8|94289.8|94405.8|94289.8|94400.9|94284.9|5
1643582690000|2022-01-30 22:44:50|94406.2|94290.2|94414.3|94298.3|94416.5|94300.5|94406.2|94290.2|7
1643582700000|2022-01-30 22:45:00|94411.6|94295.6|94411.6|94295.6|94412.8|94296.8|94404.6|94288.6|22
1643582710000|2022-01-30 22:45:10|94411.4|94295.4|94417.5|94301.5|94417.5|94301.5|94409.9|94293.9|9
1643582720000|2022-01-30 22:45:20|94418.7|94302.7|94422.1|94306.1|94428.6|94312.6|94416|94300|10
1643582730000|2022-01-30 22:45:30|94421.8|94305.8|94421.9|94305.9|94421.9|94305.9|94419.4|94303.4|3
1643582740000|2022-01-30 22:45:40|94419.6|94303.6|94421|94305|94422.9|94306.9|94419.6|94303.6|5
1643582750000|2022-01-30 22:45:50|94420.3|94304.3|94419.6|94303.6|94422.5|94306.5|94416.6|94300.6|5
1643582760000|2022-01-30 22:46:00|94415.1|94299.1|94413.4|94297.4|94415.5|94299.5|94411.5|94295.5|9
1643582770000|2022-01-30 22:46:10|94413.1|94297.1|94419|94303|94419|94303|94412.2|94296.2|6
1643582780000|2022-01-30 22:46:20|94417.5|94301.5|94414.9|94298.9|94417.5|94301.5|94413.1|94297.1|6
1643582790000|2022-01-30 22:46:30|94414|94298|94413.8|94297.8|94416.2|94300.2|94413.7|94297.7|5
1643582800000|2022-01-30 22:46:40|94414.3|94298.3|94416.2|94300.2|94420.8|94304.8|94413.8|94297.8|5
1643582810000|2022-01-30 22:46:50|94415.5|94299.5|94415.1|94299.1|94415.5|94299.5|94415.1|94299.1|2
1643582820000|2022-01-30 22:47:00|94412.1|94296.1|94416.4|94300.4|94418.1|94302.1|94409.7|94293.7|5
1643582830000|2022-01-30 22:47:10|94412.1|94296.1|94413.2|94297.2|94413.2|94297.2|94399.1|94283.1|5
1643582840000|2022-01-30 22:47:20|94411.3|94295.3|94411|94295|94411.3|94295.3|94410.3|94294.3|3
1643582850000|2022-01-30 22:47:30|94411.5|94295.5|94419.3|94303.3|94419.3|94303.3|94411.4|94295.4|4
1643582860000|2022-01-30 22:47:40|94417.2|94301.2|94417.2|94301.2|94417.2|94301.2|94416.2|94300.2|5
1643582870000|2022-01-30 22:47:50|94418.5|94302.5|94418.3|94302.3|94418.5|94302.5|94408.4|94292.4|7
1643582880000|2022-01-30 22:48:00|94413.2|94297.2|94404.2|94288.2|94413.2|94297.2|94403.9|94287.9|10
1643582890000|2022-01-30 22:48:10|94405.2|94289.2|94402.8|94286.8|94405.2|94289.2|94401.5|94285.5|4
1643582900000|2022-01-30 22:48:20|94403.5|94287.5|94415.6|94299.6|94416|94300|94403.5|94287.5|5
1643582910000|2022-01-30 22:48:30|94419.5|94303.5|94416.7|94300.7|94419.5|94303.5|94416.7|94300.7|3
1643582920000|2022-01-30 22:48:40|94411.2|94295.2|94411.2|94295.2|94411.2|94295.2|94411.2|94295.2|1
1643582930000|2022-01-30 22:48:50|94408.2|94292.2|94413.9|94297.9|94416.3|94300.3|94408.2|94292.2|5
1643582940000|2022-01-30 22:49:00|94410.7|94294.7|94404.9|94288.9|94410.7|94294.7|94397.1|94281.1|6
1643582950000|2022-01-30 22:49:10|94401.7|94285.7|94423.6|94307.6|94423.6|94307.6|94401|94285|6
1643582960000|2022-01-30 22:49:20|94420.4|94304.4|94417|94301|94420.4|94304.4|94407.2|94291.2|9
1643582970000|2022-01-30 22:49:30|94417.2|94301.2|94418.5|94302.5|94418.5|94302.5|94416.6|94300.6|3
1643582980000|2022-01-30 22:49:40|94411.4|94295.4|94400.3|94284.3|94411.4|94295.4|94400.3|94284.3|15
1643582990000|2022-01-30 22:49:50|94401.7|94285.7|94406.9|94290.9|94413.4|94297.4|94401.7|94285.7|7
1643583000000|2022-01-30 22:50:00|94405.7|94289.7|94401|94285|94405.9|94289.9|94401|94285|7
1643583010000|2022-01-30 22:50:10|94400.3|94284.3|94409.6|94293.6|94409.6|94293.6|94400.3|94284.3|8
1643583020000|2022-01-30 22:50:20|94409.1|94293.1|94405.2|94289.2|94409.1|94293.1|94405.2|94289.2|8
1643583030000|2022-01-30 22:50:30|94406.7|94290.7|94409.3|94293.3|94414.7|94298.7|94401.5|94285.5|9
1643583040000|2022-01-30 22:50:40|94409|94293|94408.2|94292.2|94409|94293|94408.2|94292.2|2
1643583050000|2022-01-30 22:50:50|94406.5|94290.5|94416.1|94300.1|94420.4|94304.4|94399.5|94283.5|25
1643583060000|2022-01-30 22:51:00|94417.1|94301.1|94409.4|94293.4|94417.9|94301.9|94409.1|94293.1|11
1643583070000|2022-01-30 22:51:10|94409|94293|94419.1|94303.1|94419.1|94303.1|94409|94293|3
1643583080000|2022-01-30 22:51:20|94416.3|94300.3|94431|94315|94431|94315|94411.8|94295.8|6
1643583090000|2022-01-30 22:51:30|94427.6|94311.6|94419.3|94303.3|94427.6|94311.6|94411.3|94295.3|9
1643583100000|2022-01-30 22:51:40|94415.2|94299.2|94414|94298|94415.9|94299.9|94413.6|94297.6|8
1643583110000|2022-01-30 22:51:50|94413.9|94297.9|94415.2|94299.2|94416.8|94300.8|94410.8|94294.8|8
1643583120000|2022-01-30 22:52:00|94415.7|94299.7|94413.1|94297.1|94415.9|94299.9|94412.8|94296.8|9
1643583130000|2022-01-30 22:52:10|94414.4|94298.4|94415.8|94299.8|94416.7|94300.7|94414.4|94298.4|8
1643583140000|2022-01-30 22:52:20|94416.2|94300.2|94416.7|94300.7|94422.8|94306.8|94413.6|94297.6|9
1643583150000|2022-01-30 22:52:30|94405.5|94289.5|94397.3|94281.3|94407|94291|94394.2|94278.2|15
1643583160000|2022-01-30 22:52:40|94406.1|94290.1|94404.8|94288.8|94406.1|94290.1|94398.9|94282.9|10
1643583170000|2022-01-30 22:52:50|94405.1|94289.1|94405.5|94289.5|94407.1|94291.1|94402.6|94286.6|14
1643583180000|2022-01-30 22:53:00|94405.6|94289.6|94405.3|94289.3|94407|94291|94399.8|94283.8|10
1643583190000|2022-01-30 22:53:10|94403.9|94287.9|94401.8|94285.8|94403.9|94287.9|94401.4|94285.4|5
1643583200000|2022-01-30 22:53:20|94410.3|94294.3|94394.7|94278.7|94410.3|94294.3|94394.7|94278.7|16
1643583210000|2022-01-30 22:53:30|94401.8|94285.8|94401.4|94285.4|94401.9|94285.9|94399.8|94283.8|11
1643583220000|2022-01-30 22:53:40|94401.2|94285.2|94396.3|94280.3|94404.5|94288.5|94395.8|94279.8|17
1643583230000|2022-01-30 22:53:50|94397.1|94281.1|94402.7|94286.7|94403|94287|94394.4|94278.4|16
1643583240000|2022-01-30 22:54:00|94402.2|94286.2|94399.3|94283.3|94406.4|94290.4|94394.7|94278.7|18
1643583250000|2022-01-30 22:54:10|94399.2|94283.2|94396.7|94280.7|94407.6|94291.6|94393.4|94277.4|9
1643583260000|2022-01-30 22:54:20|94396.9|94280.9|94395.3|94279.3|94407.9|94291.9|94394.6|94278.6|14
1643583270000|2022-01-30 22:54:30|94396.1|94280.1|94394.3|94278.3|94399.1|94283.1|94393.1|94277.1|18
1643583280000|2022-01-30 22:54:40|94394.9|94278.9|94400.1|94284.1|94402.9|94286.9|94394.8|94278.8|9
1643583290000|2022-01-30 22:54:50|94398.7|94282.7|94397.7|94281.7|94400.3|94284.3|94395.9|94279.9|4
1643583300000|2022-01-30 22:55:00|94398.9|94282.9|94398.8|94282.8|94398.9|94282.9|94387.8|94271.8|8
1643583310000|2022-01-30 22:55:10|94398.2|94282.2|94400.1|94284.1|94406.5|94290.5|94396.8|94280.8|6
1643583320000|2022-01-30 22:55:20|94399.9|94283.9|94394.6|94278.6|94399.9|94283.9|94394.6|94278.6|4
1643583330000|2022-01-30 22:55:30|94392.5|94276.5|94393.5|94277.5|94398.4|94282.4|94392.5|94276.5|8
1643583340000|2022-01-30 22:55:40|94393.3|94277.3|94401.3|94285.3|94404|94288|94393.3|94277.3|5
1643583350000|2022-01-30 22:55:50|94399.8|94283.8|94397.5|94281.5|94404.5|94288.5|94393.6|94277.6|6
1643583360000|2022-01-30 22:56:00|94399.9|94283.9|94394.7|94278.7|94399.9|94283.9|94393.5|94277.5|4
1643583370000|2022-01-30 22:56:10|94397.1|94281.1|94408.5|94292.5|94408.9|94292.9|94388.5|94272.5|14
1643583380000|2022-01-30 22:56:20|94406.9|94290.9|94396.6|94280.6|94408.1|94292.1|94393.1|94277.1|17
1643583390000|2022-01-30 22:56:30|94397.1|94281.1|94410.4|94294.4|94412.4|94296.4|94395.7|94279.7|16
1643583400000|2022-01-30 22:56:40|94409|94293|94394.2|94278.2|94409|94293|94394.2|94278.2|16
1643583410000|2022-01-30 22:56:50|94395.1|94279.1|94396.1|94280.1|94410.9|94294.9|94395.1|94279.1|22
1643583420000|2022-01-30 22:57:00|94396|94280|94405|94289|94409.2|94293.2|94396|94280|9
1643583430000|2022-01-30 22:57:10|94391.6|94275.6|94375.6|94259.6|94410.4|94294.4|94368.3|94252.3|22
1643583440000|2022-01-30 22:57:20|94360.2|94244.2|94400|94284|94401.6|94285.6|94360.2|94244.2|11
1643583450000|2022-01-30 22:57:30|94399.9|94283.9|94385.8|94269.8|94399.9|94283.9|94369.3|94253.3|16
1643583460000|2022-01-30 22:57:40|94384.8|94268.8|94384|94268|94387|94271|94380|94264|11
1643583470000|2022-01-30 22:57:50|94387.3|94271.3|94392.9|94276.9|94396.8|94280.8|94387.2|94271.2|11
1643583480000|2022-01-30 22:58:00|94394.9|94278.9|94402.5|94286.5|94402.8|94286.8|94391.2|94275.2|8
1643583490000|2022-01-30 22:58:10|94401.3|94285.3|94396.1|94280.1|94401.7|94285.7|94395.9|94279.9|10
1643583500000|2022-01-30 22:58:20|94398.7|94282.7|94403.7|94287.7|94406.7|94290.7|94398.7|94282.7|4
1643583510000|2022-01-30 22:58:30|94400.3|94284.3|94361.9|94245.9|94411.8|94295.8|94361.7|94245.7|11
1643583520000|2022-01-30 22:58:40|94354.2|94238.2|94362.6|94246.6|94370.1|94254.1|94354.2|94238.2|20
1643583530000|2022-01-30 22:58:50|94361|94245|94369|94253|94371.1|94255.1|94360.4|94244.4|17
1643583540000|2022-01-30 22:59:00|94370.3|94254.3|94364.4|94248.4|94370.3|94254.3|94364|94248|8
1643583550000|2022-01-30 22:59:10|94364.9|94248.9|94356.8|94240.8|94368.9|94252.9|94356.8|94240.8|16
1643583560000|2022-01-30 22:59:20|94355.6|94239.6|94348.3|94232.3|94356|94240|94338|94222|24
1643583570000|2022-01-30 22:59:30|94338.1|94222.1|94348.2|94232.2|94351.5|94235.5|94336.1|94220.1|14
1643583580000|2022-01-30 22:59:40|94355.3|94239.3|94347.2|94231.2|94355.3|94239.3|94345.3|94229.3|16
1643583590000|2022-01-30 22:59:50|94347.4|94231.4|94346|94230|94347.7|94231.7|94341.4|94225.4|10
1643583600000|2022-01-30 23:00:00|94349.4|94233.4|94365.5|94249.5|94382.5|94266.5|94281.5|94165.5|33
1643583610000|2022-01-30 23:00:10|94344.3|94228.3|94362.4|94246.4|94362.5|94246.5|94344.3|94228.3|43
1643583620000|2022-01-30 23:00:20|94362.6|94246.6|94355.4|94239.4|94363.1|94247.1|94352.6|94236.6|41
1643583630000|2022-01-30 23:00:30|94356.9|94240.9|94356.2|94240.2|94364.5|94248.5|94353.9|94237.9|29
1643583640000|2022-01-30 23:00:40|94355.9|94239.9|94355.3|94239.3|94360.8|94244.8|94351.4|94235.4|21
1643583650000|2022-01-30 23:00:50|94358.2|94242.2|94342.4|94226.4|94361.6|94245.6|94341.3|94225.3|15
1643583660000|2022-01-30 23:01:00|94367.4|94251.4|94366.7|94250.7|94371.9|94255.9|94360.2|94244.2|40
1643583670000|2022-01-30 23:01:10|94367.1|94251.1|94372.4|94256.4|94372.5|94256.5|94362.1|94246.1|20
1643583680000|2022-01-30 23:01:20|94372.8|94256.8|94379|94263|94382.5|94266.5|94372.8|94256.8|26
1643583690000|2022-01-30 23:01:30|94379.3|94263.3|94383.7|94267.7|94386|94270|94378|94262|36
1643583700000|2022-01-30 23:01:40|94382.9|94266.9|94398.7|94282.7|94402.4|94286.4|94382.9|94266.9|33
1643583710000|2022-01-30 23:01:50|94395.2|94279.2|94392.8|94276.8|94395.2|94279.2|94381.8|94265.8|24
1643583720000|2022-01-30 23:02:00|94393.1|94277.1|94395.8|94279.8|94398|94282|94378|94262|29
1643583730000|2022-01-30 23:02:10|94395.6|94279.6|94399.5|94283.5|94399.9|94283.9|94394.3|94278.3|27
1643583740000|2022-01-30 23:02:20|94399.6|94283.6|94405.5|94289.5|94405.8|94289.8|94399.6|94283.6|27
1643583750000|2022-01-30 23:02:30|94405.9|94289.9|94402.3|94286.3|94414|94298|94402.1|94286.1|26
1643583760000|2022-01-30 23:02:40|94401.8|94285.8|94413.4|94297.4|94418.3|94302.3|94401.8|94285.8|23
1643583770000|2022-01-30 23:02:50|94413.7|94297.7|94416.9|94300.9|94418|94302|94413.5|94297.5|18
1643583780000|2022-01-30 23:03:00|94417.3|94301.3|94409.4|94293.4|94419|94303|94407.5|94291.5|36
1643583790000|2022-01-30 23:03:10|94408.7|94292.7|94412.3|94296.3|94412.5|94296.5|94408.7|94292.7|19
1643583800000|2022-01-30 23:03:20|94412.6|94296.6|94417.8|94301.8|94421.1|94305.1|94411.8|94295.8|11
1643583810000|2022-01-30 23:03:30|94417.2|94301.2|94401.5|94285.5|94417.2|94301.2|94401.5|94285.5|27
1643583820000|2022-01-30 23:03:40|94404.1|94288.1|94410.5|94294.5|94413.6|94297.6|94404.1|94288.1|17
1643583830000|2022-01-30 23:03:50|94413.5|94297.5|94415.8|94299.8|94416.6|94300.6|94413.5|94297.5|16
1643583840000|2022-01-30 23:04:00|94416.1|94300.1|94407.5|94291.5|94418.9|94302.9|94403.1|94287.1|32
1643583850000|2022-01-30 23:04:10|94409.6|94293.6|94421.1|94305.1|94421.4|94305.4|94405.3|94289.3|35
1643583860000|2022-01-30 23:04:20|94420.9|94304.9|94418.5|94302.5|94420.9|94304.9|94415.7|94299.7|21
1643583870000|2022-01-30 23:04:30|94418.2|94302.2|94420.2|94304.2|94426.2|94310.2|94418.2|94302.2|33
1643583880000|2022-01-30 23:04:40|94420.5|94304.5|94416.6|94300.6|94420.9|94304.9|94416.6|94300.6|19
1643583890000|2022-01-30 23:04:50|94416.5|94300.5|94411.6|94295.6|94418.7|94302.7|94410|94294|38
1643583900000|2022-01-30 23:05:00|94412.9|94296.9|94412.7|94296.7|94413.1|94297.1|94409.6|94293.6|45
1643583910000|2022-01-30 23:05:10|94413|94297|94415|94299|94416.8|94300.8|94411.4|94295.4|39
1643583920000|2022-01-30 23:05:20|94416.2|94300.2|94409.9|94293.9|94417|94301|94409.7|94293.7|28
1643583930000|2022-01-30 23:05:30|94409.8|94293.8|94404.6|94288.6|94422.5|94306.5|94404.6|94288.6|39
1643583940000|2022-01-30 23:05:40|94404.5|94288.5|94412.4|94296.4|94415.2|94299.2|94401.3|94285.3|45
1643583950000|2022-01-30 23:05:50|94410|94294|94412.9|94296.9|94412.9|94296.9|94405|94289|24
1643583960000|2022-01-30 23:06:00|94409.2|94293.2|94393.4|94277.4|94414.7|94298.7|94393.1|94277.1|33
1643583970000|2022-01-30 23:06:10|94393.3|94277.3|94390|94274|94394.8|94278.8|94387.7|94271.7|27
1643583980000|2022-01-30 23:06:20|94388.7|94272.7|94395|94279|94400.2|94284.2|94383.8|94267.8|33
1643583990000|2022-01-30 23:06:30|94395.2|94279.2|94392.2|94276.2|94396|94280|94390.7|94274.7|28
1643584000000|2022-01-30 23:06:40|94391.8|94275.8|94399.5|94283.5|94399.5|94283.5|94391.1|94275.1|13
1643584010000|2022-01-30 23:06:50|94398.2|94282.2|94391.8|94275.8|94398.2|94282.2|94391.8|94275.8|8
1643584020000|2022-01-30 23:07:00|94392.8|94276.8|94375.8|94259.8|94392.9|94276.9|94375.8|94259.8|23
1643584030000|2022-01-30 23:07:10|94378.4|94262.4|94368.1|94252.1|94395.2|94279.2|94365.3|94249.3|36
1643584040000|2022-01-30 23:07:20|94368.3|94252.3|94369|94253|94369.5|94253.5|94367.3|94251.3|16
1643584050000|2022-01-30 23:07:30|94369.1|94253.1|94368.7|94252.7|94369.5|94253.5|94366.8|94250.8|14
1643584060000|2022-01-30 23:07:40|94369|94253|94373.9|94257.9|94376.6|94260.6|94368.5|94252.5|11
1643584070000|2022-01-30 23:07:50|94370.1|94254.1|94368.1|94252.1|94374.6|94258.6|94368|94252|29
1643584080000|2022-01-30 23:08:00|94368.2|94252.2|94374.4|94258.4|94377.7|94261.7|94368.2|94252.2|23
1643584090000|2022-01-30 23:08:10|94375.2|94259.2|94374.1|94258.1|94375.5|94259.5|94373|94257|15
1643584100000|2022-01-30 23:08:20|94374.6|94258.6|94376.1|94260.1|94377.5|94261.5|94374|94258|9
1643584110000|2022-01-30 23:08:30|94375.9|94259.9|94376.5|94260.5|94379.5|94263.5|94373.9|94257.9|27
1643584120000|2022-01-30 23:08:40|94376.6|94260.6|94382.7|94266.7|94382.7|94266.7|94376|94260|11
1643584130000|2022-01-30 23:08:50|94380.4|94264.4|94373.4|94257.4|94381|94265|94370.1|94254.1|36
1643584140000|2022-01-30 23:09:00|94373.2|94257.2|94375.4|94259.4|94376|94260|94372.7|94256.7|22
1643584150000|2022-01-30 23:09:10|94376|94260|94382.8|94266.8|94383.1|94267.1|94375.7|94259.7|30
1643584160000|2022-01-30 23:09:20|94382.6|94266.6|94377.9|94261.9|94382.6|94266.6|94375.3|94259.3|14
1643584170000|2022-01-30 23:09:30|94376.8|94260.8|94385.4|94269.4|94385.4|94269.4|94375.7|94259.7|32
1643584180000|2022-01-30 23:09:40|94384.6|94268.6|94378.1|94262.1|94384.6|94268.6|94377.9|94261.9|24
1643584190000|2022-01-30 23:09:50|94378.3|94262.3|94381.5|94265.5|94383.1|94267.1|94374.1|94258.1|27
1643584200000|2022-01-30 23:10:00|94381.7|94265.7|94384.3|94268.3|94388.5|94272.5|94378.7|94262.7|44
1643584210000|2022-01-30 23:10:10|94385.2|94269.2|94382.3|94266.3|94386.9|94270.9|94381.9|94265.9|25
1643584220000|2022-01-30 23:10:20|94379.1|94263.1|94382.7|94266.7|94385|94269|94378.6|94262.6|9
1643584230000|2022-01-30 23:10:30|94382.3|94266.3|94383.2|94267.2|94383.3|94267.3|94382.2|94266.2|5
1643584240000|2022-01-30 23:10:40|94381.5|94265.5|94347.5|94297.5|94382.2|94297.5|94347.5|94265.5|6
1643584250000|2022-01-30 23:10:50|94365.1|94278.3|94383.5|94267.5|94396.3|94296.8|94346.8|94262.9|20
1643584260000|2022-01-30 23:11:00|94381.7|94265.7|94383.6|94267.6|94386.9|94270.9|94378.9|94262.9|19
1643584270000|2022-01-30 23:11:10|94382.2|94266.2|94379.6|94263.6|94384.6|94268.6|94376.1|94260.1|20
1643584280000|2022-01-30 23:11:20|94378.6|94262.6|94373.3|94257.3|94379.1|94267.6|94365.4|94257.3|14
1643584290000|2022-01-30 23:11:30|94373.5|94257.5|94371.7|94255.7|94380|94264|94370.1|94254.1|20
1643584300000|2022-01-30 23:11:40|94371.9|94255.9|94369.5|94253.5|94373.1|94257.1|94367.4|94253.5|9
1643584310000|2022-01-30 23:11:50|94369|94253|94374.9|94258.9|94375.7|94261.5|94367|94251|10
1643584320000|2022-01-30 23:12:00|94374|94258|94380.6|94264.6|94380.6|94264.6|94370.7|94254.7|19
1643584330000|2022-01-30 23:12:10|94378.8|94262.8|94378.5|94262.5|94380.9|94264.9|94372.4|94256.4|16
1643584340000|2022-01-30 23:12:20|94376.3|94260.3|94379.1|94263.1|94381.8|94265.8|94376.3|94260.3|21
1643584350000|2022-01-30 23:12:30|94375|94259|94382.4|94267.2|94394.1|94287.3|94372.6|94256.6|34
1643584360000|2022-01-30 23:12:40|94377.5|94273.2|94384.6|94268.6|94387.1|94278.8|94377.5|94262.2|15
1643584370000|2022-01-30 23:12:50|94385.3|94269.3|94382|94266|94385.3|94270|94380.4|94264.5|8
1643584380000|2022-01-30 23:13:00|94382.1|94266.1|94380|94264|94395|94279|94380|94264|15
1643584390000|2022-01-30 23:13:10|94379.8|94263.8|94376.3|94260.3|94381.3|94265.3|94376.3|94260.3|15
1643584400000|2022-01-30 23:13:20|94376.4|94260.4|94368.1|94252.1|94379|94263|94368.1|94252.1|20
1643584410000|2022-01-30 23:13:30|94368.5|94252.5|94385|94269|94385|94269|94368.5|94252.5|11
1643584420000|2022-01-30 23:13:40|94379|94268.9|94375|94259|94382.7|94271.6|94374|94258|21
1643584430000|2022-01-30 23:13:50|94374.5|94258.5|94370.9|94254.9|94377|94261|94370.6|94254.6|37
1643584440000|2022-01-30 23:14:00|94370.6|94254.6|94381.4|94265.4|94381.4|94265.4|94368.5|94252.5|18
1643584450000|2022-01-30 23:14:10|94381.2|94265.2|94382.3|94266.3|94383.2|94267.2|94373.5|94257.5|28
1643584460000|2022-01-30 23:14:20|94382.5|94266.5|94370.9|94264.4|94382.8|94270.2|94366|94257.6|14
1643584470000|2022-01-30 23:14:30|94368.7|94267.2|94384|94270|94385.8|94270.2|94366.2|94255.1|13
1643584480000|2022-01-30 23:14:40|94380.9|94264.9|94376.7|94260.7|94381.3|94265.3|94376.7|94260.7|12
1643584490000|2022-01-30 23:14:50|94375.6|94259.6|94367.2|94251.2|94376|94260|94366.1|94251.2|18
1643584500000|2022-01-30 23:15:00|94366.9|94250.9|94363.1|94247.6|94376.2|94266.1|94357.1|94246.3|41
1643584510000|2022-01-30 23:15:10|94360.8|94250.7|94353.8|94253.4|94361|94258.7|94344.7|94237.3|37
1643584520000|2022-01-30 23:15:20|94354.9|94251|94372.1|94256.1|94372.5|94256.5|94350.7|94244.7|25
1643584530000|2022-01-30 23:15:30|94371.9|94255.9|94369.7|94253.7|94371.9|94256.4|94368|94253.6|14
1643584540000|2022-01-30 23:15:40|94366.1|94250.1|94354.7|94257.8|94376.3|94265.7|94352.7|94250.1|14
1643584550000|2022-01-30 23:15:50|94355.1|94258.2|94359.5|94255.5|94365.8|94271.8|94345.1|94250.6|17
1643584560000|2022-01-30 23:16:00|94359.2|94255.1|94360.1|94246.3|94363.4|94261.7|94353.5|94244.9|23
1643584570000|2022-01-30 23:16:10|94360.2|94246.5|94379|94263|94379|94263|94354.8|94244.7|12
1643584580000|2022-01-30 23:16:20|94368.3|94260.3|94365.8|94249.8|94370.4|94265.3|94360.2|94249.8|18
1643584590000|2022-01-30 23:16:30|94366.6|94250.6|94350.3|94260.2|94366.6|94260.4|94350.3|94241.6|42
1643584600000|2022-01-30 23:16:40|94357.9|94254|94359.9|94251.2|94364.5|94260.4|94350.5|94244.9|30
1643584610000|2022-01-30 23:16:50|94360|94251.3|94361.6|94249.7|94368.5|94253.6|94356.1|94244.2|19
1643584620000|2022-01-30 23:17:00|94362|94250.1|94349.2|94247.6|94362|94250.4|94346.8|94239|24
1643584630000|2022-01-30 23:17:10|94353.8|94245.6|94357.6|94244.3|94361.7|94257.9|94346.1|94242.3|56
1643584640000|2022-01-30 23:17:20|94356.2|94246.4|94363.9|94247.9|94363.9|94251|94351.9|94238.6|33
1643584650000|2022-01-30 23:17:30|94362.8|94246.8|94358|94247|94362.8|94256.5|94349.7|94244.9|8
1643584660000|2022-01-30 23:17:40|94361|94245|94357.7|94241.7|94366.3|94250.3|94357|94241|10
1643584670000|2022-01-30 23:17:50|94357.5|94241.5|94364.6|94248.6|94367|94251|94352.6|94236.6|14
1643584680000|2022-01-30 23:18:00|94358.4|94242.4|94365.3|94249.3|94365.3|94268.9|94342.6|94242.4|11
1643584690000|2022-01-30 23:18:10|94363.8|94247.8|94346|94230|94363.8|94254.6|94340.4|94228.4|18
1643584700000|2022-01-30 23:18:20|94342|94226|94347|94231|94351.9|94235.9|94342|94226|7
1643584710000|2022-01-30 23:18:30|94349.8|94233.8|94346.4|94230.4|94349.8|94245.1|94332|94230.4|7
1643584720000|2022-01-30 23:18:40|94335.9|94241.5|94347.2|94237.9|94350.4|94242.6|94335.9|94233.6|8
1643584730000|2022-01-30 23:18:50|94351.9|94236.4|94344.2|94239.3|94351.9|94254.3|94325.2|94228.7|35
1643584740000|2022-01-30 23:19:00|94350.2|94237|94336.2|94220.2|94350.2|94239.4|94329.1|94218.9|16
1643584750000|2022-01-30 23:19:10|94337.9|94221.9|94345.7|94229.7|94350.9|94234.9|94332.6|94221.9|7
1643584760000|2022-01-30 23:19:20|94341.9|94228.7|94344|94235.1|94346.2|94236.9|94337.5|94226.1|20
1643584770000|2022-01-30 23:19:30|94341.7|94234.1|94327.9|94229.3|94345.8|94241|94321.2|94228.9|10
1643584780000|2022-01-30 23:19:40|94337.9|94221.9|94347.1|94239.3|94347.1|94239.3|94329.2|94219.3|12
1643584790000|2022-01-30 23:19:50|94342.8|94236.2|94332|94216|94346.4|94238.6|94312.7|94216|18
1643584800000|2022-01-30 23:20:00|94331.1|94215.1|94331.4|94215.4|94331.9|94235.1|94317.9|94215.1|7
1643584810000|2022-01-30 23:20:10|94331.8|94215.8|94327.9|94220.5|94331.8|94225.1|94325.6|94215.8|7
1643584820000|2022-01-30 23:20:20|94331.5|94215.5|94340|94235.3|94346.2|94243|94321.6|94215.5|30
1643584830000|2022-01-30 23:20:30|94337.6|94238.8|94334.8|94223.8|94339.5|94259.3|94309.2|94223.8|22
1643584840000|2022-01-30 23:20:40|94324.7|94238.1|94335.9|94236.3|94345.4|94239.7|94323.7|94222.9|14
1643584850000|2022-01-30 23:20:50|94332.6|94236.1|94331.2|94236.3|94340.9|94246.7|94322.9|94228.7|12
1643584860000|2022-01-30 23:21:00|94332|94230.1|94319.9|94235.8|94333.7|94236.2|94319|94219.9|19
1643584870000|2022-01-30 23:21:10|94319.4|94236.3|94342.1|94226.1|94342.1|94236.3|94319.2|94214.5|13
1643584880000|2022-01-30 23:21:20|94338.9|94222.9|94321.9|94236.9|94339|94237.2|94314.4|94216.1|35
1643584890000|2022-01-30 23:21:30|94322.2|94237.2|94317.4|94219|94327.3|94240.7|94310.1|94219|45
1643584900000|2022-01-30 23:21:40|94312.1|94224.2|94317.8|94229.7|94328.4|94232.9|94311.2|94215.3|42
1643584910000|2022-01-30 23:21:50|94323.5|94224.2|94326.2|94214.3|94327.6|94229.7|94318.6|94214.3|23
1643584920000|2022-01-30 23:22:00|94320.8|94222.5|94320.7|94225.5|94329.2|94241.7|94317.4|94218.9|26
1643584930000|2022-01-30 23:22:10|94320.5|94225.3|94320.9|94217.5|94321|94246.1|94296.1|94217.5|11
1643584940000|2022-01-30 23:22:20|94326.6|94210.6|94319.7|94211.1|94326.6|94219.1|94318.1|94209.7|11
1643584950000|2022-01-30 23:22:30|94317.5|94214.3|94332.1|94217|94332.2|94224.4|94317.1|94209.5|16
1643584960000|2022-01-30 23:22:40|94330.9|94219|94321.5|94224.5|94330.9|94231.6|94318.5|94219|24
1643584970000|2022-01-30 23:22:50|94321.6|94224.6|94317.9|94229.4|94325.1|94232.6|94317.2|94222.5|31
1643584980000|2022-01-30 23:23:00|94317.8|94229.2|94304|94254|94340.1|94254|94304|94223.8|12
1643584990000|2022-01-30 23:23:10|94326.6|94211.6|94292.3|94267.3|94328.3|94267.3|94292.3|94211.5|14
1643585000000|2022-01-30 23:23:20|94322.9|94229|94334.5|94221.4|94335.1|94241.3|94316.6|94221.4|7
1643585010000|2022-01-30 23:23:30|94327.6|94228.9|94313.3|94238.2|94327.6|94253.7|94303.7|94227|17
1643585020000|2022-01-30 23:23:40|94317.4|94233.9|94324|94230.8|94344.7|94240.4|94317.4|94227.3|11
1643585030000|2022-01-30 23:23:50|94327.8|94226.3|94333.7|94217.7|94333.7|94233.8|94319.7|94216.9|13
1643585040000|2022-01-30 23:24:00|94332.6|94216.6|94323.4|94233.5|94336.5|94233.5|94323.4|94216.6|15
1643585050000|2022-01-30 23:24:10|94330.2|94226.2|94324.8|94230.5|94336.2|94231.3|94324.8|94220.2|7
1643585060000|2022-01-30 23:24:20|94324.3|94227.9|94319.2|94240.1|94332.6|94240.1|94319.2|94227.9|13
1643585070000|2022-01-30 23:24:30|94319|94239.9|94328.2|94214.8|94328.2|94239.9|94316|94214.8|20
1643585080000|2022-01-30 23:24:40|94323.3|94214.9|94331.3|94215.3|94333.5|94237.3|94309.1|94214.8|9
1643585090000|2022-01-30 23:24:50|94331.6|94215.6|94340.2|94224.2|94340.7|94224.7|94331.1|94215.1|9
1643585100000|2022-01-30 23:25:00|94337.7|94221.7|94327.9|94211.9|94338.1|94222.1|94327.4|94211.4|23
1643585110000|2022-01-30 23:25:10|94328.1|94212.1|94328.5|94212.5|94329.5|94213.5|94325.3|94209.3|18
1643585120000|2022-01-30 23:25:20|94328.4|94212.4|94332.2|94216.2|94335.9|94219.9|94327.9|94211.9|12
1643585130000|2022-01-30 23:25:30|94330.9|94214.9|94327.6|94211.6|94331.6|94215.6|94326.4|94210.4|16
1643585140000|2022-01-30 23:25:40|94326|94210|94327.8|94211.8|94327.8|94211.8|94323.6|94207.6|18
1643585150000|2022-01-30 23:25:50|94322.3|94206.3|94325.6|94209.6|94327.1|94211.1|94322|94206|10
1643585160000|2022-01-30 23:26:00|94325.4|94209.4|94323.2|94207.2|94331.5|94215.5|94323.2|94207.2|27
1643585170000|2022-01-30 23:26:10|94321.8|94205.8|94319.6|94203.6|94321.8|94205.8|94318.1|94202.1|11
1643585180000|2022-01-30 23:26:20|94318.4|94202.4|94322.5|94206.5|94324.9|94208.9|94318|94202|7
1643585190000|2022-01-30 23:26:30|94323.1|94207.1|94318.5|94202.5|94324.9|94208.9|94316.7|94200.7|18
1643585200000|2022-01-30 23:26:40|94318.3|94202.3|94322.6|94206.6|94326.3|94210.3|94311.2|94195.2|18
1643585210000|2022-01-30 23:26:50|94322.3|94206.3|94323.2|94207.2|94323.2|94207.2|94321.2|94205.2|11
1643585220000|2022-01-30 23:27:00|94323.1|94207.1|94320.8|94204.8|94323.2|94207.2|94316.4|94200.4|7
1643585230000|2022-01-30 23:27:10|94320.5|94204.5|94322.2|94206.2|94332.2|94216.2|94320.5|94204.5|23
1643585240000|2022-01-30 23:27:20|94321.8|94205.8|94313.1|94197.1|94321.8|94205.8|94308.6|94192.6|23
1643585250000|2022-01-30 23:27:30|94314.2|94198.2|94311.1|94195.1|94314.2|94198.2|94310.2|94194.2|14
1643585260000|2022-01-30 23:27:40|94311|94195|94310.1|94194.1|94311.6|94195.6|94309.7|94193.7|15
1643585270000|2022-01-30 23:27:50|94310.5|94194.5|94309.4|94193.4|94317.4|94202.8|94307|94191|31
1643585280000|2022-01-30 23:28:00|94309.3|94193.3|94321.2|94205.2|94322.3|94206.3|94308.1|94192.1|30
1643585290000|2022-01-30 23:28:10|94326.5|94210.5|94322.9|94206.9|94326.5|94210.5|94321.9|94205.9|12
1643585300000|2022-01-30 23:28:20|94322.6|94206.6|94321.9|94205.9|94322.7|94206.7|94321.9|94205.9|16
1643585310000|2022-01-30 23:28:30|94322|94206|94325.5|94209.5|94325.8|94209.8|94322|94206|12
1643585320000|2022-01-30 23:28:40|94325.6|94209.6|94321.1|94205.1|94326.6|94210.6|94320.9|94204.9|12
1643585330000|2022-01-30 23:28:50|94321.2|94205.2|94321.4|94205.4|94321.9|94205.9|94321.2|94205.2|7
1643585340000|2022-01-30 23:29:00|94321.1|94217.2|94324.3|94208.3|94324.3|94217.2|94319.5|94206.8|17
1643585350000|2022-01-30 23:29:10|94324.1|94208.1|94324.2|94208.2|94324.9|94208.9|94322.8|94206.8|21
1643585360000|2022-01-30 23:29:20|94324.4|94208.4|94323.1|94207.1|94324.4|94208.4|94322.8|94206.8|13
1643585370000|2022-01-30 23:29:30|94323.4|94207.4|94323.2|94207.2|94327.5|94211.5|94323.2|94207.2|12
1643585380000|2022-01-30 23:29:40|94323|94207|94324.2|94208.2|94324.4|94208.4|94322.6|94206.6|11
1643585390000|2022-01-30 23:29:50|94323.6|94218.1|94321.8|94205.8|94326.8|94218.1|94321.5|94205.5|11
1643585400000|2022-01-30 23:30:00|94322.3|94206.3|94323.2|94207.2|94323.2|94207.2|94321.2|94205.2|13
1643585410000|2022-01-30 23:30:10|94322.8|94206.8|94323.4|94207.4|94325.9|94209.9|94322.6|94206.6|13
1643585420000|2022-01-30 23:30:20|94323.9|94207.9|94319.3|94203.3|94324|94208|94318.9|94202.9|15
1643585430000|2022-01-30 23:30:30|94319.4|94203.4|94317.3|94204|94319.9|94204|94317.3|94202.2|6
1643585440000|2022-01-30 23:30:40|94320.2|94204.2|94319.6|94203.6|94320.2|94204.2|94319.5|94203.5|5
1643585450000|2022-01-30 23:30:50|94317.7|94213.8|94320.5|94204.5|94320.5|94213.8|94316|94203.8|16
1643585460000|2022-01-30 23:31:00|94319.4|94203.4|94317.5|94201.5|94319.5|94203.5|94317.5|94201.5|22
1643585470000|2022-01-30 23:31:10|94317.6|94201.6|94316.1|94200.1|94318.1|94202.1|94315.7|94199.7|13
1643585480000|2022-01-30 23:31:20|94316.4|94200.4|94316.7|94200.7|94316.8|94200.8|94314.9|94198.9|28
1643585490000|2022-01-30 23:31:30|94314|94204.5|94314.6|94198.6|94315.9|94204.5|94313.4|94197.4|10
1643585500000|2022-01-30 23:31:40|94315.1|94199.1|94313.4|94203.8|94315.1|94206.1|94313.4|94197.9|14
1643585510000|2022-01-30 23:31:50|94314|94202.4|94308.3|94192.3|94315.4|94202.4|94306.1|94190.1|28
1643585520000|2022-01-30 23:32:00|94308.5|94192.5|94307.7|94191.7|94308.5|94192.5|94306|94190|26
1643585530000|2022-01-30 23:32:10|94308.6|94192.6|94308|94192|94308.6|94192.6|94308|94192|8
1643585540000|2022-01-30 23:32:20|94307.8|94191.8|94304.1|94198.1|94307.9|94198.1|94304.1|94191.1|16
1643585550000|2022-01-30 23:32:30|94306.6|94195|94308.9|94192.9|94308.9|94197.3|94303.3|94190.2|17
1643585560000|2022-01-30 23:32:40|94308.7|94192.7|94307.3|94191.3|94308.9|94192.9|94306.3|94190.3|11
1643585570000|2022-01-30 23:32:50|94307.7|94191.7|94308.9|94192.9|94309.4|94193.4|94307.5|94191.5|20
1643585580000|2022-01-30 23:33:00|94308.6|94192.6|94307.3|94194.6|94308.6|94194.6|94307.3|94191.7|11
1643585590000|2022-01-30 23:33:10|94306.7|94196|94310.6|94194.6|94310.6|94196|94306.7|94192.5|7
1643585600000|2022-01-30 23:33:20|94310.7|94194.7|94303.5|94192.1|94311.6|94201|94303.2|94191.5|12
1643585610000|2022-01-30 23:33:30|94301.3|94196.8|94307.9|94191.9|94309|94196.8|94301.3|94191.4|12
1643585620000|2022-01-30 23:33:40|94308.3|94192.3|94309.2|94193.2|94309.5|94193.5|94308.3|94192.3|5
1643585630000|2022-01-30 23:33:50|94308.3|94192.3|94307.8|94195.3|94308.7|94199.4|94307.8|94192.3|6
1643585640000|2022-01-30 23:34:00|94309.1|94194.9|94310.5|94194.5|94310.5|94194.9|94308.8|94193.4|10
1643585650000|2022-01-30 23:34:10|94310.3|94194.8|94314.4|94198.4|94314.8|94198.8|94309.5|94194.8|22
1643585660000|2022-01-30 23:34:20|94314.7|94198.7|94315.3|94199.3|94315.5|94199.5|94314.2|94198.2|12
1643585670000|2022-01-30 23:34:30|94315.1|94199.1|94314.6|94198.6|94317.2|94201.2|94314.6|94198.6|13
1643585680000|2022-01-30 23:34:40|94313.9|94197.9|94314.1|94198.1|94314.3|94198.3|94313.8|94197.8|4
1643585690000|2022-01-30 23:34:50|94313.9|94197.9|94316.1|94200.1|94316.8|94202.9|94313.9|94197.9|17
1643585700000|2022-01-30 23:35:00|94316.4|94200.4|94314|94198|94316.9|94200.9|94313.3|94197.3|16
1643585710000|2022-01-30 23:35:10|94314.4|94201.9|94314.2|94198.2|94316.4|94204.1|94308.4|94196.7|23
1643585720000|2022-01-30 23:35:20|94313.9|94197.9|94313.2|94197.2|94314.7|94198.7|94313.2|94197.2|20
1643585730000|2022-01-30 23:35:30|94313.6|94197.6|94318|94202|94319.6|94204.9|94313.6|94197.6|32
1643585740000|2022-01-30 23:35:40|94318.2|94202.2|94320|94204|94321|94205|94317.8|94201.8|24
1643585750000|2022-01-30 23:35:50|94319.7|94203.7|94320.8|94205.4|94322.4|94208.4|94318.8|94203.7|20
1643585760000|2022-01-30 23:36:00|94320.9|94204.9|94318.1|94202.1|94321|94205|94318.1|94202.1|14
1643585770000|2022-01-30 23:36:10|94318.8|94202.8|94320|94204|94331.4|94216.6|94318.8|94202.8|32
1643585780000|2022-01-30 23:36:20|94319.2|94203.2|94309.3|94193.3|94319.6|94203.6|94309.3|94193.3|17
1643585790000|2022-01-30 23:36:30|94311|94195|94309.5|94193.5|94311.4|94195.4|94308.8|94192.8|14
1643585800000|2022-01-30 23:36:40|94310.8|94194.8|94307|94191|94314.8|94198.8|94302.2|94186.2|35
1643585810000|2022-01-30 23:36:50|94306.5|94190.5|94306.5|94190.5|94308.4|94192.4|94304.7|94188.7|22
1643585820000|2022-01-30 23:37:00|94306.3|94190.3|94307.9|94191.9|94309.2|94198.3|94305.5|94189.5|17
1643585830000|2022-01-30 23:37:10|94308.2|94192.2|94306.4|94194.7|94308.3|94197.1|94304.8|94192.1|10
1643585840000|2022-01-30 23:37:20|94303.4|94201.6|94306.9|94190.9|94307.1|94202.3|94301.9|94190.6|17
1643585850000|2022-01-30 23:37:30|94307|94191|94305.7|94189.7|94307.4|94194.6|94303.8|94189.1|18
1643585860000|2022-01-30 23:37:40|94305.5|94189.5|94306.3|94190.3|94307.2|94191.2|94305.5|94189.5|15
1643585870000|2022-01-30 23:37:50|94306.4|94194.2|94306.6|94190.6|94307.8|94194.2|94306.4|94190.6|13
1643585880000|2022-01-30 23:38:00|94306.8|94190.8|94305.6|94194.3|94306.8|94196.4|94304.3|94190.7|7
1643585890000|2022-01-30 23:38:10|94302.8|94202|94307.8|94193|94307.8|94202|94302.8|94193|7
1643585900000|2022-01-30 23:38:20|94307.6|94193.7|94305.9|94189.9|94307.6|94193.7|94305.9|94189.9|4
1643585910000|2022-01-30 23:38:30|94306.2|94190.2|94305.8|94189.8|94306.9|94190.9|94305.6|94189.6|10
1643585920000|2022-01-30 23:38:40|94305.9|94189.9|94306.6|94190.6|94306.7|94203.2|94302.7|94189.9|9
1643585930000|2022-01-30 23:38:50|94305.8|94189.8|94296.1|94180.1|94307.4|94191.4|94295.3|94179.3|28
1643585940000|2022-01-30 23:39:00|94299.2|94183.2|94298.9|94182.9|94299.8|94183.8|94296.7|94180.7|24
1643585950000|2022-01-30 23:39:10|94299.3|94183.3|94300.2|94184.2|94300.7|94185.2|94298.8|94182.8|10
1643585960000|2022-01-30 23:39:20|94300.6|94184.6|94300.5|94184.5|94300.7|94184.7|94299.2|94183.2|16
1643585970000|2022-01-30 23:39:30|94301.3|94185.3|94301.3|94185.4|94301.3|94188.8|94298.9|94183.4|11
1643585980000|2022-01-30 23:39:40|94300.8|94184.8|94301.5|94185.5|94301.9|94185.9|94300.5|94184.5|12
1643585990000|2022-01-30 23:39:50|94301.6|94185.6|94299.2|94186.1|94301.6|94187|94299.2|94184.2|11
1643586000000|2022-01-30 23:40:00|94299.3|94186.2|94297.1|94189.6|94301.9|94193.5|94294.1|94184.4|18
1643586010000|2022-01-30 23:40:10|94298.6|94186.9|94300.8|94184.8|94301.1|94187.4|94297.3|94184.8|10
1643586020000|2022-01-30 23:40:20|94299.6|94183.6|94299.2|94183.2|94299.6|94183.6|94299.2|94183.2|2
1643586030000|2022-01-30 23:40:30|94301.4|94185.4|94300.6|94184.6|94302.4|94196.3|94295.6|94182.7|11
1643586040000|2022-01-30 23:40:40|94300.1|94184.1|94300.2|94184.2|94301.2|94185.8|94300.1|94184.1|6
1643586050000|2022-01-30 23:40:50|94300.3|94184.3|94299.8|94183.8|94300.3|94184.3|94299.8|94183.8|4
1643586060000|2022-01-30 23:41:00|94299|94183|94299.8|94186.3|94301|94192.2|94296.7|94183|9
1643586070000|2022-01-30 23:41:10|94300.1|94186.4|94300.7|94184.7|94301.1|94186.5|94297.3|94181.3|8
1643586080000|2022-01-30 23:41:20|94300|94184|94299.3|94183.3|94300|94184|94299|94183|4
1643586090000|2022-01-30 23:41:30|94299.5|94183.5|94291|94190.8|94299.5|94197.2|94291|94183.5|12
1643586100000|2022-01-30 23:41:40|94292.2|94191.8|94294.6|94178.6|94299.7|94191.8|94292.2|94178.6|21
1643586110000|2022-01-30 23:41:50|94294.2|94178.2|94295.6|94183.9|94299.7|94186.3|94290.8|94177.9|33
1643586120000|2022-01-30 23:42:00|94299.9|94183.8|94295.2|94179.2|94299.9|94187.8|94293.5|94177.5|35
1643586130000|2022-01-30 23:42:10|94295.3|94179.3|94295.4|94187.6|94296.3|94187.6|94291.9|94177.5|28
1643586140000|2022-01-30 23:42:20|94295.5|94186.9|94295.8|94190.1|94296.1|94193|94291.8|94185.3|18
1643586150000|2022-01-30 23:42:30|94295.9|94190.5|94292.6|94190.4|94299.6|94190.5|94292.6|94182.7|19
1643586160000|2022-01-30 23:42:40|94294.6|94188.6|94289|94192.1|94294.9|94194.8|94287.8|94186.7|19
1643586170000|2022-01-30 23:42:50|94284|94202.4|94286.8|94195.1|94290|94202.4|94284|94192.8|16
1643586180000|2022-01-30 23:43:00|94288.2|94194.6|94296.4|94189.2|94298.6|94195.1|94288.2|94186.3|20
1643586190000|2022-01-30 23:43:10|94296.5|94189.3|94296.5|94191.9|94298.4|94194.4|94292.7|94188.1|21
1643586200000|2022-01-30 23:43:20|94297.3|94190.4|94293.7|94193.4|94297.3|94193.9|94293.2|94189.3|13
1643586210000|2022-01-30 23:43:30|94297.2|94190.7|94290.1|94197.3|94299.3|94200|94287|94190.7|30
1643586220000|2022-01-30 23:43:40|94288.2|94196.1|94293.1|94194.9|94296.3|94196.5|94288.2|94193.4|19
1643586230000|2022-01-30 23:43:50|94287.7|94201.7|94300.8|94196.4|94300.8|94201.7|94287.7|94195.2|13
1643586240000|2022-01-30 23:44:00|94299.8|94196.3|94306.7|94193.9|94307.6|94200.3|94298.2|94192.8|25
1643586250000|2022-01-30 23:44:10|94305.7|94194.7|94302.5|94193.3|94305.7|94197.5|94300.7|94192.1|25
1643586260000|2022-01-30 23:44:20|94302|94194.7|94293.1|94180|94303.1|94195.1|94289.7|94176.4|32
1643586270000|2022-01-30 23:44:30|94294.1|94178.1|94295.1|94179.1|94296.3|94182.5|94291.8|94176.7|23
1643586280000|2022-01-30 23:44:40|94295|94179|94292.7|94179.7|94297.3|94187.1|94290.4|94177.7|40
1643586290000|2022-01-30 23:44:50|94292.9|94179.1|94296.8|94180.8|94297.4|94181.4|94292.9|94177.9|26
1643586300000|2022-01-30 23:45:00|94297.8|94181.8|94296.3|94180.3|94298.2|94186|94295.2|94179.8|38
1643586310000|2022-01-30 23:45:10|94295.5|94182.1|94298.7|94182.7|94299.9|94187.2|94292.9|94180.1|20
1643586320000|2022-01-30 23:45:20|94298.6|94183.1|94301|94185.8|94301|94188.8|94297|94182.2|30
1643586330000|2022-01-30 23:45:30|94299.9|94185.9|94304.3|94196|94305.2|94198.7|94299.9|94185.8|27
1643586340000|2022-01-30 23:45:40|94304.5|94196.1|94306.6|94190.6|94308.8|94196.1|94304.3|94190.6|33
1643586350000|2022-01-30 23:45:50|94307.6|94191.6|94308.2|94196.4|94309.5|94196.4|94306.8|94190.8|16
1643586360000|2022-01-30 23:46:00|94307.8|94196.5|94306.9|94190.9|94307.8|94197|94304.4|94189.7|43
1643586370000|2022-01-30 23:46:10|94306.7|94190.7|94300|94187.4|94306.7|94192.8|94300|94187.4|21
1643586380000|2022-01-30 23:46:20|94299.9|94187.3|94297.4|94181.4|94299.9|94187.7|94292.1|94180.9|34
1643586390000|2022-01-30 23:46:30|94297.8|94181.8|94296.5|94181.9|94300.2|94187.2|94295.3|94181.2|29
1643586400000|2022-01-30 23:46:40|94295.5|94182.6|94308.2|94192.2|94308.5|94197|94295.5|94180.9|37
1643586410000|2022-01-30 23:46:50|94307.2|94192.4|94307.9|94191.9|94309|94193|94306.6|94190.9|22
1643586420000|2022-01-30 23:47:00|94308.3|94192.3|94306.5|94195.7|94308.8|94197.7|94305.2|94191.6|23
1643586430000|2022-01-30 23:47:10|94307|94195.5|94306.6|94194.1|94311.4|94197.6|94305.6|94193.4|27
1643586440000|2022-01-30 23:47:20|94306.5|94194|94307.9|94191.9|94308.9|94194.9|94305.2|94191.2|25
1643586450000|2022-01-30 23:47:30|94307.6|94191.6|94303|94187|94307.6|94191.6|94300.9|94187|15
1643586460000|2022-01-30 23:47:40|94304.7|94188.7|94302.8|94186.8|94304.7|94190.6|94300.2|94186.8|21
1643586470000|2022-01-30 23:47:50|94301.8|94187.4|94300.3|94184.3|94303.4|94187.4|94300.3|94184.3|19
1643586480000|2022-01-30 23:48:00|94300.2|94184.2|94296.5|94191.5|94300.7|94195|94293.8|94184.2|16
1643586490000|2022-01-30 23:48:10|94296.2|94191.3|94300.1|94184.1|94300.7|94195.3|94291.3|94181.7|32
1643586500000|2022-01-30 23:48:20|94297.9|94185|94301.2|94187.3|94301.4|94188.5|94297.9|94183.4|20
1643586510000|2022-01-30 23:48:30|94301.3|94186.7|94305.7|94192.9|94305.8|94195.1|94299.3|94185.9|20
1643586520000|2022-01-30 23:48:40|94304.8|94193.7|94308|94200.7|94312.3|94202.5|94304.8|94193.7|24
1643586530000|2022-01-30 23:48:50|94307.8|94199.8|94312.6|94196.8|94313.2|94199.8|94307.2|94196.2|16
1643586540000|2022-01-30 23:49:00|94312.9|94196.9|94320.5|94204.5|94320.7|94208.5|94310.7|94196.6|32
1643586550000|2022-01-30 23:49:10|94319.5|94206.2|94325.3|94211|94325.9|94215.5|94319.1|94206.2|39
1643586560000|2022-01-30 23:49:20|94326.4|94210.4|94324.5|94211.8|94326.7|94212.8|94323.1|94210.3|13
1643586570000|2022-01-30 23:49:30|94324.8|94211.2|94329.1|94214.9|94330.4|94217.8|94322.8|94211.2|21
1643586580000|2022-01-30 23:49:40|94328.4|94215.2|94332.7|94220.5|94332.7|94221.9|94328.2|94214.3|29
1643586590000|2022-01-30 23:49:50|94332.9|94216.9|94334.3|94218.3|94334.9|94220.4|94332.4|94216.9|20
1643586600000|2022-01-30 23:50:00|94334.2|94219.2|94337.6|94221.6|94338.2|94222.4|94333.6|94218.8|23
1643586610000|2022-01-30 23:50:10|94336.9|94222.7|94340.3|94224.3|94340.7|94227.5|94332.7|94221.6|29
1643586620000|2022-01-30 23:50:20|94340.8|94224.8|94341.6|94225.6|94342|94227.5|94339.4|94223.8|20
1643586630000|2022-01-30 23:50:30|94341.5|94225.5|94336.9|94222.4|94341.6|94231.3|94332.6|94221.4|29
1643586640000|2022-01-30 23:50:40|94338|94222|94336.8|94220.8|94338.6|94222.6|94336.8|94220.8|20
1643586650000|2022-01-30 23:50:50|94337.4|94221.4|94341.8|94226.5|94341.8|94226.5|94336.3|94221.4|19
1643586660000|2022-01-30 23:51:00|94341.7|94226.4|94343|94227|94343|94228.6|94339.8|94226.2|14
1643586670000|2022-01-30 23:51:10|94337.5|94234.8|94338.4|94232.8|94341.2|94234.8|94337.4|94229|14
1643586680000|2022-01-30 23:51:20|94340.6|94230.6|94340.6|94227.7|94340.9|94231.7|94338.4|94227.7|16
1643586690000|2022-01-30 23:51:30|94341.5|94226.1|94333.9|94217.9|94341.9|94227.4|94330.8|94217.9|26
1643586700000|2022-01-30 23:51:40|94334|94218|94322|94206|94334|94222.7|94315.6|94206|30
1643586710000|2022-01-30 23:51:50|94320.9|94204.9|94315.7|94203.2|94322.4|94210|94315.6|94202.6|24
1643586720000|2022-01-30 23:52:00|94315.5|94201.1|94314.8|94203.6|94317.7|94205.6|94312.8|94201.1|29
1643586730000|2022-01-30 23:52:10|94314.9|94203.7|94313|94200.6|94317|94204|94311.8|94200.6|23
1643586740000|2022-01-30 23:52:20|94314.3|94198.3|94307.1|94195.9|94314.4|94205.1|94306.4|94195.6|30
1643586750000|2022-01-30 23:52:30|94307.2|94196.1|94306.9|94193.3|94309.3|94196.5|94300.4|94189.4|30
1643586760000|2022-01-30 23:52:40|94305.7|94194.7|94307.8|94191.8|94308.5|94194.7|94304.7|94190.3|23
1643586770000|2022-01-30 23:52:50|94306.7|94192.7|94302.9|94191|94307.7|94192.7|94302.1|94187.4|17
1643586780000|2022-01-30 23:53:00|94303|94191.8|94300.2|94185.5|94303.5|94191.8|94296.5|94185.4|35
1643586790000|2022-01-30 23:53:10|94300.5|94185.9|94298.4|94184.4|94301.3|94189.3|94295.8|94184.3|19
1643586800000|2022-01-30 23:53:20|94299.4|94183.4|94294.7|94183.6|94299.4|94185.6|94294.7|94182.1|23
1643586810000|2022-01-30 23:53:30|94295.7|94182.5|94292.4|94181.7|94297.8|94190.8|94290.7|94181.6|22
1643586820000|2022-01-30 23:53:40|94294|94183.9|94294.2|94182.6|94298.7|94186.6|94290.8|94180.4|28
1643586830000|2022-01-30 23:53:50|94295|94181.5|94295.5|94184.5|94297.7|94188.3|94292.2|94181.5|26
1643586840000|2022-01-30 23:54:00|94295.6|94184.9|94296.6|94180.6|94297.3|94185|94294.8|94179.8|16
1643586850000|2022-01-30 23:54:10|94295.2|94181.7|94296.2|94183.8|94298.7|94186.5|94290.9|94181.4|24
1643586860000|2022-01-30 23:54:20|94296.9|94182.9|94301.4|94185.4|94302.4|94189.7|94293.5|94182.9|37
1643586870000|2022-01-30 23:54:30|94301.5|94185.5|94300.4|94187|94302.1|94188.3|94299.7|94183.8|28
1643586880000|2022-01-30 23:54:40|94299.4|94187.1|94316.1|94200.1|94316.8|94210.6|94299.4|94185.2|27
1643586890000|2022-01-30 23:54:50|94316.4|94200.4|94313|94197.6|94317.5|94206.1|94309.9|94197.5|32
1643586900000|2022-01-30 23:55:00|94312|94199|94315.3|94200.8|94315.3|94201.3|94308.5|94196.5|25
1643586910000|2022-01-30 23:55:10|94313.5|94202.4|94316.6|94204.1|94317.4|94206.5|94313.5|94201.1|19
1643586920000|2022-01-30 23:55:20|94316.1|94204.9|94317.6|94201.6|94318.8|94206.6|94311.8|94199.3|31
1643586930000|2022-01-30 23:55:30|94317.2|94201.2|94324.8|94208.8|94324.8|94212.1|94314.5|94201.1|25
1643586940000|2022-01-30 23:55:40|94325|94209|94324.4|94209.9|94326.4|94212|94322.6|94207.8|24
1643586950000|2022-01-30 23:55:50|94325|94210|94326.1|94211.3|94326.1|94216.5|94322.3|94209.6|17
1643586960000|2022-01-30 23:56:00|94326.9|94211.2|94329.4|94215.7|94329.4|94221.2|94324.4|94211|27
1643586970000|2022-01-30 23:56:10|94326.3|94219.1|94329.9|94215.5|94332.7|94221.2|94326.3|94214.8|25
1643586980000|2022-01-30 23:56:20|94330.3|94214.7|94328.3|94216.8|94330.3|94218.5|94326.9|94213.6|13
1643586990000|2022-01-30 23:56:30|94328.6|94217.1|94321.9|94214.8|94330.5|94217.1|94320.5|94211.4|34
1643587000000|2022-01-30 23:56:40|94324.1|94214.1|94311.6|94202.6|94324.6|94215.4|94307.9|94199.7|29
1643587010000|2022-01-30 23:56:50|94312.8|94200.7|94309.8|94198.9|94313.4|94201.9|94309.3|94196.4|23
1643587020000|2022-01-30 23:57:00|94309.9|94199|94312.2|94196.2|94312.2|94200.9|94304.9|94193.5|25
1643587030000|2022-01-30 23:57:10|94312.3|94196.3|94311.7|94195.7|94313.1|94197.1|94311|94195|15
1643587040000|2022-01-30 23:57:20|94311.9|94195.9|94304.9|94190|94312.1|94198.8|94303.9|94190|26
1643587050000|2022-01-30 23:57:30|94304.1|94190.6|94299.3|94187.4|94304.1|94194.8|94296.6|94185.9|36
1643587060000|2022-01-30 23:57:40|94300.6|94185.7|94295.2|94185.5|94300.6|94190.2|94293.2|94184.9|21
1643587070000|2022-01-30 23:57:50|94295|94185.4|94296.7|94186|94297.7|94187.1|94295|94185.1|20
1643587080000|2022-01-30 23:58:00|94296.9|94186.2|94297|94184.7|94298.1|94187.3|94290.3|94184.7|21
1643587090000|2022-01-30 23:58:10|94298|94184.3|94293.9|94180.3|94298|94194.3|94288.8|94179.3|25
1643587100000|2022-01-30 23:58:20|94295.6|94179.6|94294.5|94178.5|94296.9|94180.9|94294.2|94178.2|16
1643587110000|2022-01-30 23:58:30|94295|94179|94290.5|94179.5|94295.1|94185.1|94287.6|94178|38
1643587120000|2022-01-30 23:58:40|94291.4|94179.1|94283.7|94179.4|94291.4|94187.8|94283.1|94175.1|57
1643587130000|2022-01-30 23:58:50|94283.6|94180|94284.9|94182.6|94285.5|94186.1|94278.9|94179.6|35
1643587140000|2022-01-30 23:59:00|94284.3|94183.7|94282.4|94185.4|94291.7|94185.4|94282.4|94176.5|29
1643587150000|2022-01-30 23:59:10|94283.3|94179.6|94283|94181.5|94288.5|94186.8|94281.7|94179.6|50
1643587160000|2022-01-30 23:59:20|94282.9|94181.4|94282|94179.3|94284.8|94181.4|94282|94179.3|14
1643587170000|2022-01-30 23:59:30|94271.6|94193|94267.6|94193.9|94278.2|94211.5|94256.4|94181.7|37
1643587180000|2022-01-30 23:59:40|94268.5|94193.5|94273.1|94174.4|94277.4|94197.2|94267.6|94172.2|55
1643587190000|2022-01-30 23:59:50|94273.2|94174.8|94275|94181.3|94278.9|94183|94269.4|94171.6|49
1643587200000|2022-01-31 00:00:00|94268.7|94184.6|94280.1|94192.2|94289|94201.6|94264.7|94176.7|53
1643587210000|2022-01-31 00:00:10|94278.4|94194|94278.2|94193.4|94286.8|94194|94277.1|94187.4|33
1643587220000|2022-01-31 00:00:20|94277.9|94193.2|94275.3|94189.9|94283.5|94193.7|94272.6|94189.3|24
1643587230000|2022-01-31 00:00:30|94275.1|94190|94275.8|94187.8|94277.4|94191.9|94273.2|94187.8|14
1643587240000|2022-01-31 00:00:40|94279|94184.4|94286.2|94188.3|94286.2|94189|94279|94183.7|28
1643587250000|2022-01-31 00:00:50|94285.1|94189.2|94269.4|94199.2|94285.1|94214.6|94262.1|94189.2|27
1643587260000|2022-01-31 00:01:00|94259.5|94209.5|94286.1|94190.2|94289|94209.5|94259.5|94189.2|22
1643587270000|2022-01-31 00:01:10|94284.5|94190.5|94284.7|94193.3|94287|94195.1|94282.2|94189.7|24
1643587280000|2022-01-31 00:01:20|94285.3|94193.1|94287.2|94192.2|94287.8|94195|94283|94190.9|12
1643587290000|2022-01-31 00:01:30|94287.1|94191.8|94265.1|94215.1|94287.4|94215.1|94265.1|94191.8|28
1643587300000|2022-01-31 00:01:40|94265.7|94215.7|94284.8|94190.5|94286.4|94215.7|94265.7|94189.7|18
1643587310000|2022-01-31 00:01:50|94285.7|94189.4|94289.8|94186.6|94293.7|94192|94282.4|94182.3|40
1643587320000|2022-01-31 00:02:00|94283.7|94187.1|94280.6|94194.6|94284.2|94196.3|94275.6|94186.4|44
1643587330000|2022-01-31 00:02:10|94281|94194|94280.7|94192.7|94283.3|94196.3|94277.5|94192.5|34
1643587340000|2022-01-31 00:02:20|94279.9|94194.4|94280|94193.2|94282.9|94198.1|94277.8|94191.1|14
1643587350000|2022-01-31 00:02:30|94280.2|94193.3|94273.5|94184.8|94282|94211.3|94260.3|94172.3|31
1643587360000|2022-01-31 00:02:40|94274.2|94185.1|94271.6|94186.3|94281.3|94187.8|94269.1|94177.5|27
1643587370000|2022-01-31 00:02:50|94273|94186.8|94261.8|94178.8|94273|94186.8|94261.8|94178.8|42
1643587380000|2022-01-31 00:03:00|94262.3|94180.2|94263.9|94178.1|94268.9|94184.7|94253|94172.7|34
1643587390000|2022-01-31 00:03:10|94268.4|94178.4|94291.9|94191.2|94291.9|94229.1|94262.6|94171.2|44
1643587400000|2022-01-31 00:03:20|94293.2|94189.5|94290.8|94204.1|94300|94205.4|94287.8|94189.5|39
1643587410000|2022-01-31 00:03:30|94290.6|94204.7|94292.7|94202.1|94297.2|94205.3|94288.2|94197.4|61
1643587420000|2022-01-31 00:03:40|94293.3|94202.7|94280.8|94188.1|94294.9|94205.6|94275.4|94183.3|66
1643587430000|2022-01-31 00:03:50|94285.4|94183.4|94277.8|94191.9|94285.4|94193.2|94275.7|94177.8|43
1643587440000|2022-01-31 00:04:00|94276.8|94193|94280.5|94187.4|94281|94193|94275.8|94184.9|28
1643587450000|2022-01-31 00:04:10|94277.9|94187.7|94281.9|94185.8|94285|94187.8|94277.9|94182.6|52
1643587460000|2022-01-31 00:04:20|94284|94184.2|94278.6|94191.5|94284|94194.7|94277.2|94184.2|22
1643587470000|2022-01-31 00:04:30|94278.4|94189.5|94283.2|94185.7|94283.6|94189.5|94277.4|94181.5|29
1643587480000|2022-01-31 00:04:40|94282|94186.7|94274.8|94185.5|94282.5|94189.9|94273.8|94182.4|42
1643587490000|2022-01-31 00:04:50|94274.9|94183.3|94274.5|94184.5|94277.3|94190.7|94268.8|94181|51
1643587500000|2022-01-31 00:05:00|94272.8|94186.3|94271.6|94190.4|94275.5|94190.6|94271.6|94185.5|17
1643587510000|2022-01-31 00:05:10|94270.9|94190.6|94295.8|94196.9|94297.8|94206.8|94270.9|94179.5|43
1643587520000|2022-01-31 00:05:20|94300.3|94194.4|94289|94195.4|94302.9|94201.7|94286.1|94192.5|36
1643587530000|2022-01-31 00:05:30|94291.1|94193.5|94281.7|94188.5|94291.1|94199.1|94274.5|94179.4|40
1643587540000|2022-01-31 00:05:40|94281.1|94188.3|94284.2|94189.8|94285.3|94189.9|94280.9|94184.6|30
1643587550000|2022-01-31 00:05:50|94286.6|94187.8|94280.2|94191.7|94286.6|94195.7|94277.5|94187.2|46
1643587560000|2022-01-31 00:06:00|94281.6|94190.5|94289.3|94181.9|94289.3|94192.1|94279.3|94181.9|12
1643587570000|2022-01-31 00:06:10|94284.4|94185.2|94284.4|94194.4|94287.7|94195.6|94276.9|94185.2|33
1643587580000|2022-01-31 00:06:20|94280.8|94194.8|94279.4|94197.5|94287|94197.6|94279.1|94189.8|31
1643587590000|2022-01-31 00:06:30|94279.1|94197.4|94282.6|94188.6|94284.8|94197.8|94278.8|94188.1|36
1643587600000|2022-01-31 00:06:40|94285.1|94188.2|94266|94216|94285.7|94217.3|94266|94187.8|27
1643587610000|2022-01-31 00:06:50|94265.8|94215.8|94278.1|94193.6|94279|94215.8|94261.3|94193.6|34
1643587620000|2022-01-31 00:07:00|94273.4|94195.7|94274.6|94197.6|94279.3|94198.1|94270.4|94192.8|25
1643587630000|2022-01-31 00:07:10|94275.1|94197|94263.9|94213.9|94277.2|94216|94263.7|94197|29
1643587640000|2022-01-31 00:07:20|94264.2|94214.2|94276|94200|94280.5|94214.2|94264|94196.8|24
1643587650000|2022-01-31 00:07:30|94276.4|94200.2|94276.3|94205.1|94276.8|94216.9|94264.8|94200|14
1643587660000|2022-01-31 00:07:40|94276.9|94204.6|94277.1|94202.4|94277.2|94204.6|94276.8|94202.4|6
1643587670000|2022-01-31 00:07:50|94279.6|94196.1|94287.3|94194.4|94287.3|94218.1|94265.5|94194.4|39
1643587680000|2022-01-31 00:08:00|94289.8|94192.3|94287.6|94190.7|94290|94196|94281|94189|28
1643587690000|2022-01-31 00:08:10|94287.7|94190.6|94285|94196.4|94288.1|94199.3|94281.8|94190.6|20
1643587700000|2022-01-31 00:08:20|94287.4|94195|94278.6|94201.4|94288.2|94201.4|94278.6|94193.5|11
1643587710000|2022-01-31 00:08:30|94279.6|94200.8|94279.6|94203.7|94279.6|94218.6|94267.1|94200.8|14
1643587720000|2022-01-31 00:08:40|94279.1|94205.1|94280.9|94200.1|94282|94205.1|94279.1|94198.8|6
1643587730000|2022-01-31 00:08:50|94269.8|94219.8|94282.3|94199.3|94283.6|94219.8|94268.1|94197.9|11
1643587740000|2022-01-31 00:09:00|94285.2|94196.2|94283.4|94198.9|94285.8|94199.4|94283.1|94195.7|8
1643587750000|2022-01-31 00:09:10|94283.7|94201.8|94280|94203.8|94283.7|94220.1|94267.2|94201.8|14
1643587760000|2022-01-31 00:09:20|94279.8|94204.1|94296.8|94223.4|94308.9|94239.9|94274.8|94201.2|41
1643587770000|2022-01-31 00:09:30|94296.6|94225.1|94295.1|94221.3|94297.3|94237|94285.7|94218.3|28
1643587780000|2022-01-31 00:09:40|94296.1|94219.4|94295.8|94218.6|94297.7|94220.7|94295.4|94217.9|12
1643587790000|2022-01-31 00:09:50|94294.3|94222.8|94290.6|94210.4|94295.7|94223.5|94289.3|94209|23
1643587800000|2022-01-31 00:10:00|94290.3|94211.2|94284.4|94212.7|94291.3|94226.8|94274.7|94209.3|30
1643587810000|2022-01-31 00:10:10|94284.1|94212.9|94281.3|94203.3|94289.9|94212.9|94281.3|94202|19
1643587820000|2022-01-31 00:10:20|94278.8|94205.3|94270.6|94220.6|94279.8|94220.6|94270.6|94202.8|12
1643587830000|2022-01-31 00:10:30|94269.9|94219.9|94277.5|94207|94277.8|94219.9|94267.4|94207|11
1643587840000|2022-01-31 00:10:40|94267.5|94217.5|94274.9|94200.7|94283.2|94221|94267.5|94199.1|13
1643587850000|2022-01-31 00:10:50|94277.4|94199.3|94271.5|94200.4|94279.1|94212.8|94260|94191.9|30
1643587860000|2022-01-31 00:11:00|94259.8|94209.8|94269.4|94195.9|94272.4|94210.2|94259.4|94194.6|17
1643587870000|2022-01-31 00:11:10|94268.3|94197.4|94269.5|94195.6|94271|94197.5|94267.8|94195.6|23
1643587880000|2022-01-31 00:11:20|94268.9|94194.4|94270|94195.2|94271.5|94209.5|94257.1|94192.3|13
1643587890000|2022-01-31 00:11:30|94271|94192.3|94268.8|94194.6|94272.5|94196.2|94266.7|94192.3|19
1643587900000|2022-01-31 00:11:40|94269.5|94194.1|94270.5|94193.7|94272|94210|94257.9|94193.2|15
1643587910000|2022-01-31 00:11:50|94271.8|94195.4|94267.6|94195.2|94272.5|94195.5|94267.6|94192.4|15
1643587920000|2022-01-31 00:12:00|94268|94195.1|94269.5|94195.6|94269.5|94208.4|94256.9|94194|11
1643587930000|2022-01-31 00:12:10|94270.3|94194.6|94277.2|94186.1|94277.5|94195|94270.3|94185|13
1643587940000|2022-01-31 00:12:20|94277.9|94185.3|94273.5|94188.2|94277.9|94196.2|94268.2|94185.3|14
1643587950000|2022-01-31 00:12:30|94273|94188.9|94273.5|94190|94274.2|94192.1|94269.4|94188.3|15
1643587960000|2022-01-31 00:12:40|94272.7|94190.3|94267.1|94195.9|94273.9|94197.8|94267.1|94190|15
1643587970000|2022-01-31 00:12:50|94266.4|94206.2|94272.2|94199.4|94273.6|94208.7|94256.2|94194.2|28
1643587980000|2022-01-31 00:13:00|94272.3|94199|94264.7|94214.7|94275.3|94214.7|94264.6|94198.1|14
1643587990000|2022-01-31 00:13:10|94275|94204.2|94280.6|94199.7|94281|94215.5|94264.6|94199.7|32
1643588000000|2022-01-31 00:13:20|94279|94201.7|94275.1|94203.1|94279|94205|94274.8|94201.7|11
1643588010000|2022-01-31 00:13:30|94275.8|94202.9|94275.9|94202.1|94276.3|94202.9|94275.8|94201.7|3
1643588020000|2022-01-31 00:13:40|94268.1|94218.1|94281|94197.5|94281|94218.1|94265.6|94197.5|9
1643588030000|2022-01-31 00:13:50|94281.3|94197.8|94282.8|94193|94284.1|94199.8|94280.4|94192.2|5
1643588040000|2022-01-31 00:14:00|94287.3|94189.2|94278.4|94196.2|94287.3|94199|94275.9|94189.2|15
1643588050000|2022-01-31 00:14:10|94278.3|94196.4|94273.9|94200.9|94279.6|94218.1|94265.2|94196.4|38
1643588060000|2022-01-31 00:14:20|94275.5|94199.1|94277.2|94198.6|94279.4|94201.3|94273.3|94198.6|20
1643588070000|2022-01-31 00:14:30|94265.4|94215.4|94277.9|94200|94282|94215.7|94264.7|94196.8|8
1643588080000|2022-01-31 00:14:40|94277.3|94202.1|94281.2|94197|94281.2|94202.1|94277.3|94196.6|9
1643588090000|2022-01-31 00:14:50|94278.3|94204.4|94282.4|94192.7|94285.2|94204.5|94277.6|94188.4|15
1643588100000|2022-01-31 00:15:00|94273.5|94197.9|94276.8|94195.6|94280.3|94198.1|94272|94194.1|27
1643588110000|2022-01-31 00:15:10|94275.4|94196.3|94279.9|94195.7|94286.8|94207.1|94274|94194.6|39
1643588120000|2022-01-31 00:15:20|94287.3|94195.9|94287.7|94197.8|94290.5|94202.3|94280.2|94195.3|43
1643588130000|2022-01-31 00:15:30|94286.5|94199.2|94287.1|94199.3|94287.3|94199.5|94286.1|94197.1|10
1643588140000|2022-01-31 00:15:40|94285|94204.1|94289|94199.3|94289|94204.1|94285|94199.3|6
1643588150000|2022-01-31 00:15:50|94287.4|94201|94281.3|94195.9|94287.4|94215.6|94262.8|94188.3|39
1643588160000|2022-01-31 00:16:00|94281|94195.8|94279.3|94194.6|94285.1|94197.1|94279.3|94190.9|21
1643588170000|2022-01-31 00:16:10|94280.4|94194.1|94280.1|94194.7|94283.5|94195.4|94278.7|94193.3|28
1643588180000|2022-01-31 00:16:20|94282.3|94191.1|94281.6|94190.2|94282.9|94192|94281.2|94189.7|6
1643588190000|2022-01-31 00:16:30|94279.3|94199.4|94282.9|94194.9|94284.6|94199.4|94279.3|94194.1|6
1643588200000|2022-01-31 00:16:40|94286.3|94192.8|94281.4|94200.2|94286.3|94202.5|94280.9|94192.8|7
1643588210000|2022-01-31 00:16:50|94275.3|94196.7|94292.9|94206.1|94299.8|94208.2|94275.3|94196.7|63
1643588220000|2022-01-31 00:17:00|94290.4|94206.8|94291.7|94201.4|94293.3|94206.8|94286.7|94199.4|36
1643588230000|2022-01-31 00:17:10|94288.6|94200.6|94294.1|94206.4|94294.1|94206.4|94287.4|94199.2|11
1643588240000|2022-01-31 00:17:20|94296.7|94206.3|94295|94201.6|94306.7|94212.2|94289|94199.7|34
1643588250000|2022-01-31 00:17:30|94294.4|94203.5|94296.6|94211.6|94301.3|94211.6|94294.4|94199.8|12
1643588260000|2022-01-31 00:17:40|94296.2|94211.3|94300.6|94211.6|94302|94212.9|94294.2|94205.7|17
1643588270000|2022-01-31 00:17:50|94300.1|94211.8|94293.1|94210.3|94300.1|94230|94280|94207.2|35
1643588280000|2022-01-31 00:18:00|94292.7|94210.7|94296.2|94216.6|94299.4|94216.6|94292.7|94206.5|25
1643588290000|2022-01-31 00:18:10|94296.4|94215.7|94301.1|94209.1|94301.4|94215.7|94296.4|94209|13
1643588300000|2022-01-31 00:18:20|94300.2|94209.9|94307.4|94220.5|94309.9|94229|94299.1|94209.9|41
1643588310000|2022-01-31 00:18:30|94309.4|94218.2|94305|94220.8|94311.8|94220.8|94304.2|94215.2|21
1643588320000|2022-01-31 00:18:40|94304.6|94221.5|94307.9|94214.6|94310.9|94221.6|94304.1|94213.3|21
1643588330000|2022-01-31 00:18:50|94301.6|94214.3|94295.1|94211.7|94310.1|94217.1|94294.8|94205.2|28
1643588340000|2022-01-31 00:19:00|94303.5|94209.7|94305.6|94219.6|94308.2|94221.2|94300.7|94207.6|45
1643588350000|2022-01-31 00:19:10|94305.9|94221|94306.6|94215.4|94311.8|94221.7|94301.1|94211.2|31
1643588360000|2022-01-31 00:19:20|94306.7|94213|94304.9|94214.3|94309.1|94215.2|94303.3|94211.5|27
1643588370000|2022-01-31 00:19:30|94304.5|94215|94300.5|94214.5|94310|94215.5|94300.5|94207.4|29
1643588380000|2022-01-31 00:19:40|94300.3|94214.1|94318|94210.1|94318|94221.1|94296.3|94207|24
1643588390000|2022-01-31 00:19:50|94320.6|94207.3|94306.8|94216.1|94320.6|94219.2|94303.2|94207.3|19
1643588400000|2022-01-31 00:20:00|94306.9|94214.9|94307.1|94219.6|94308.8|94220.9|94305.1|94213.5|14
1643588410000|2022-01-31 00:20:10|94307.2|94220.6|94304.7|94222|94308.3|94222.8|94301.7|94216|26
1643588420000|2022-01-31 00:20:20|94306.5|94221.2|94308.3|94221.3|94319.5|94225.2|94306.4|94215.5|29
1643588430000|2022-01-31 00:20:30|94309.8|94220.4|94311.4|94216.1|94315.9|94221|94304.3|94215.7|33
1643588440000|2022-01-31 00:20:40|94313|94215|94291.9|94205.3|94314.5|94218.8|94291.9|94203.8|45
1643588450000|2022-01-31 00:20:50|94291.7|94204.1|94313.4|94208.5|94313.4|94213.6|94291.7|94201.2|42
1643588460000|2022-01-31 00:21:00|94313.3|94208.4|94312.3|94213.9|94314.6|94216.6|94309|94208.2|38
1643588470000|2022-01-31 00:21:10|94313|94215.2|94310.4|94218.1|94314.7|94218.1|94309.5|94211.9|27
1643588480000|2022-01-31 00:21:20|94310.3|94218.3|94313.4|94217.4|94319.6|94219.3|94310|94212.5|35
1643588490000|2022-01-31 00:21:30|94316.8|94217|94308.6|94220.2|94324.6|94223.7|94308.6|94217|34
1643588500000|2022-01-31 00:21:40|94313.7|94231.3|94315.4|94214.6|94325|94231.3|94310.1|94214.6|28
1643588510000|2022-01-31 00:21:50|94316.4|94215.7|94309.7|94216.6|94316.4|94217.9|94306.6|94213.7|24
1643588520000|2022-01-31 00:22:00|94312.3|94214.7|94307.7|94216.8|94314.2|94222.8|94305.3|94214.4|21
1643588530000|2022-01-31 00:22:10|94307.3|94215.7|94307.1|94214.5|94309.7|94216.4|94306.1|94214.5|19
1643588540000|2022-01-31 00:22:20|94306.6|94214.2|94309.1|94213|94314.3|94219.2|94306.6|94211.6|30
1643588550000|2022-01-31 00:22:30|94308.5|94213.3|94307.5|94207.4|94314.9|94213.3|94307.5|94205.8|23
1643588560000|2022-01-31 00:22:40|94312.2|94208|94308.2|94211|94315.8|94218.1|94302.5|94208|27
1643588570000|2022-01-31 00:22:50|94304.3|94212.4|94315.9|94220.7|94322.3|94223.7|94296|94210.7|38
1643588580000|2022-01-31 00:23:00|94317.6|94219.4|94314.2|94217.9|94320.3|94222.1|94309.4|94213.7|47
1643588590000|2022-01-31 00:23:10|94314|94218.7|94318.5|94217.3|94318.7|94218.7|94314|94215.5|13
1643588600000|2022-01-31 00:23:20|94317.6|94217.9|94314.2|94217.2|94317.6|94219.5|94311.9|94215.5|30
1643588610000|2022-01-31 00:23:30|94314.9|94216.5|94310.2|94213.5|94315.1|94219.4|94306.7|94213.5|36
1643588620000|2022-01-31 00:23:40|94310.5|94212.6|94308|94211.4|94312.9|94213.4|94307.5|94209.3|37
1643588630000|2022-01-31 00:23:50|94307.9|94210.7|94301.4|94208.8|94312.9|94216.3|94301.2|94208.1|33
1643588640000|2022-01-31 00:24:00|94300.6|94208|94300.8|94203.8|94310|94208.7|94298.6|94200.1|34
1643588650000|2022-01-31 00:24:10|94300.2|94203.5|94298.7|94206.9|94307.1|94211.9|94293.4|94199.8|51
1643588660000|2022-01-31 00:24:20|94297.6|94208|94296.6|94207.7|94301.2|94209.1|94296.6|94205.5|26
1643588670000|2022-01-31 00:24:30|94296.2|94207.6|94293.8|94197.6|94303.1|94208.7|94292.4|94197.6|35
1643588680000|2022-01-31 00:24:40|94295.3|94196.7|94301.7|94198.6|94304.9|94203.5|94289.5|94194.7|35
1643588690000|2022-01-31 00:24:50|94296.1|94196.3|94295.7|94197.7|94303.5|94201.1|94288.4|94190.8|52
1643588700000|2022-01-31 00:25:00|94295.9|94199.4|94292.1|94202.6|94298.6|94202.6|94292.1|94195|41
1643588710000|2022-01-31 00:25:10|94290.4|94201.8|94287.6|94193.6|94294.6|94201.8|94283.7|94192.9|40
1643588720000|2022-01-31 00:25:20|94288|94193.2|94288.9|94195.1|94305.3|94203.3|94286|94188.9|33
1643588730000|2022-01-31 00:25:30|94290.8|94193.6|94298.8|94192.6|94298.8|94202.9|94284.3|94192.6|43
1643588740000|2022-01-31 00:25:40|94295|94197.9|94292.7|94203.3|94295.7|94206.4|94282.5|94195.1|40
1643588750000|2022-01-31 00:25:50|94291.2|94203.6|94294.3|94201.1|94297.4|94205.9|94289.2|94199|32
1643588760000|2022-01-31 00:26:00|94294.9|94200.7|94296.4|94199.4|94296.6|94205.5|94286.4|94199.4|46
1643588770000|2022-01-31 00:26:10|94297.8|94199.9|94296|94202.2|94298.1|94205.6|94293.9|94199.9|42
1643588780000|2022-01-31 00:26:20|94296.1|94202.6|94294.5|94203|94297.4|94204.9|94291.1|94200.4|37
1643588790000|2022-01-31 00:26:30|94293.1|94204.2|94294.6|94193|94296|94204.2|94284.1|94193|37
1643588800000|2022-01-31 00:26:40|94287.5|94193.2|94287.8|94199.3|94296.1|94201|94280.5|94191.2|42
1643588810000|2022-01-31 00:26:50|94289.2|94200.4|94282.1|94196.5|94289.2|94200.8|94282.1|94195.7|35
1643588820000|2022-01-31 00:27:00|94282.7|94196.7|94285.9|94194.3|94297.7|94203.4|94282.7|94190.4|53
1643588830000|2022-01-31 00:27:10|94287.8|94194.1|94283.1|94195.1|94290.1|94202.7|94278.4|94191.3|52
1643588840000|2022-01-31 00:27:20|94282.1|94195.8|94281.7|94194.1|94290.2|94202.5|94281.5|94194.1|37
1643588850000|2022-01-31 00:27:30|94280.8|94195.2|94283.7|94195.7|94289.1|94200.2|94279.2|94193.9|40
1643588860000|2022-01-31 00:27:40|94284.3|94196.5|94285.4|94199.1|94288.3|94199.5|94279.8|94193.9|37
1643588870000|2022-01-31 00:27:50|94285.9|94198.9|94288.1|94192.8|94288.1|94199.1|94285.1|94192.8|12
1643588880000|2022-01-31 00:28:00|94289.1|94192.4|94280.5|94196.7|94289.6|94197.9|94276.8|94190.2|24
1643588890000|2022-01-31 00:28:10|94281.7|94195.2|94289.1|94196.4|94289.1|94199|94278.1|94192.7|34
1643588900000|2022-01-31 00:28:20|94290.3|94194.6|94282.9|94200.7|94290.3|94201.9|94279.1|94194.2|35
1643588910000|2022-01-31 00:28:30|94283.9|94202.1|94279.6|94199|94292.3|94202.1|94279.6|94196.2|29
1643588920000|2022-01-31 00:28:40|94278.9|94200.1|94283.6|94197.3|94285|94200.1|94276.5|94193.6|37
1643588930000|2022-01-31 00:28:50|94280.6|94195|94288.8|94197.8|94290.2|94200.5|94276|94193.5|34
1643588940000|2022-01-31 00:29:00|94286.1|94197.4|94279.8|94195.8|94286.1|94197.6|94277.6|94194.5|34
1643588950000|2022-01-31 00:29:10|94280.5|94196.5|94280.7|94200.5|94289|94214.5|94264|94192.6|38
1643588960000|2022-01-31 00:29:20|94277.1|94201.2|94278.1|94200.6|94279.2|94205.6|94273.1|94191.2|29
1643588970000|2022-01-31 00:29:30|94278.5|94200.1|94281.9|94198.7|94281.9|94200.3|94276.7|94197.9|28
1643588980000|2022-01-31 00:29:40|94281.7|94199|94276|94202.7|94281.8|94203.7|94275.5|94198.6|34
1643588990000|2022-01-31 00:29:50|94276.1|94203|94285.1|94205.9|94285.2|94206.2|94276.1|94195.4|34
1643589000000|2022-01-31 00:30:00|94284.1|94199.9|94290.1|94205.1|94293.5|94205.3|94281.2|94192|53
1643589010000|2022-01-31 00:30:10|94290|94204.8|94290.8|94216.1|94296.1|94217.6|94289.5|94204.8|32
1643589020000|2022-01-31 00:30:20|94290.9|94216.5|94293.3|94213.4|94298.6|94217.6|94290.1|94210.3|23
1643589030000|2022-01-31 00:30:30|94296.8|94213.6|94298.4|94213.9|94298.8|94215.3|94293|94210.6|30
1643589040000|2022-01-31 00:30:40|94296.7|94215.2|94291.7|94213|94298.9|94215.2|94291|94211.9|32
1643589050000|2022-01-31 00:30:50|94290.6|94213.9|94298.7|94207.5|94299.8|94215|94290.6|94206.7|46
1643589060000|2022-01-31 00:31:00|94297.5|94208.7|94296.2|94213.3|94297.5|94216.1|94291.8|94208.7|33
1643589070000|2022-01-31 00:31:10|94292.9|94214.2|94291.9|94213.3|94296.8|94214.2|94291.9|94211.7|8
1643589080000|2022-01-31 00:31:20|94291.7|94214.8|94296.3|94208.9|94300.5|94214.8|94291.7|94205.9|13
1643589090000|2022-01-31 00:31:30|94297.8|94207.9|94293.2|94219.4|94299.5|94219.4|94293.2|94206.7|11
1643589100000|2022-01-31 00:31:40|94294.1|94216.9|94295.5|94211.8|94297.4|94217.7|94293.5|94211.8|10
1643589110000|2022-01-31 00:31:50|94295.1|94213.1|94294.9|94211.3|94298.9|94213.1|94294.5|94206.4|19
1643589120000|2022-01-31 00:32:00|94292.7|94212.1|94304.8|94218.7|94304.8|94224.7|94292.5|94209.7|26
1643589130000|2022-01-31 00:32:10|94302.9|94220.2|94307.9|94216.7|94308.2|94222.3|94302.3|94216.4|14
1643589140000|2022-01-31 00:32:20|94307.8|94216.6|94297.4|94218.7|94315|94222.4|94295.4|94209.4|20
1643589150000|2022-01-31 00:32:30|94310.8|94212|94312.5|94211.1|94316.5|94213.3|94308.1|94209.7|12
1643589160000|2022-01-31 00:32:40|94310.4|94210.2|94305|94215.5|94312.5|94217.1|94303.1|94209.3|22
1643589170000|2022-01-31 00:32:50|94303.9|94215.6|94309.8|94212.5|94309.9|94215.6|94303.7|94208.8|20
1643589180000|2022-01-31 00:33:00|94309.9|94212.6|94310.8|94215.8|94311.5|94218.1|94304.9|94211.8|24
1643589190000|2022-01-31 00:33:10|94308.7|94217.1|94310.6|94219.9|94313.4|94221.6|94308.4|94217.1|16
1643589200000|2022-01-31 00:33:20|94309.5|94217.6|94310.6|94218.7|94313.1|94218.7|94309.5|94217.1|12
1643589210000|2022-01-31 00:33:30|94313.5|94216.8|94311.7|94219.4|94317.3|94221.3|94311|94213.6|10
1643589220000|2022-01-31 00:33:40|94315.1|94216.8|94314.9|94215.3|94316.2|94216.8|94313.4|94214.2|5
1643589230000|2022-01-31 00:33:50|94318.9|94211.3|94307.1|94223.1|94322|94226.8|94305.6|94211.3|32
1643589240000|2022-01-31 00:34:00|94314|94223.9|94322.4|94216.8|94328.1|94226.8|94310.3|94212.6|37
1643589250000|2022-01-31 00:34:10|94322.5|94216.9|94320.8|94215.1|94324.3|94220.2|94319.4|94213|18
1643589260000|2022-01-31 00:34:20|94322.8|94214.8|94317|94229.1|94324.4|94230.6|94313.7|94212.9|42
1643589270000|2022-01-31 00:34:30|94322.6|94220.1|94322.2|94224.1|94327.8|94226.1|94321|94220.1|24
1643589280000|2022-01-31 00:34:40|94322.1|94224.2|94320.6|94230.8|94324.2|94235|94320|94224|41
1643589290000|2022-01-31 00:34:50|94320.5|94229.8|94314|94225.6|94325|94237|94312.9|94220.2|38
1643589300000|2022-01-31 00:35:00|94316.5|94224.8|94312.6|94223.8|94319.4|94226.6|94311.5|94213.7|40
1643589310000|2022-01-31 00:35:10|94311.8|94223.3|94317.7|94225.9|94320.4|94225.9|94311.8|94217.2|37
1643589320000|2022-01-31 00:35:20|94316.9|94226.5|94318.3|94221.9|94318.9|94226.5|94315.2|94221.9|15
1643589330000|2022-01-31 00:35:30|94318.2|94219.8|94322.2|94219.6|94322.9|94223.6|94317.3|94219.6|13
1643589340000|2022-01-31 00:35:40|94319.2|94226.2|94319.1|94219.2|94321.5|94226.2|94316|94217.8|24
1643589350000|2022-01-31 00:35:50|94319.8|94222.1|94318.5|94225.6|94322.8|94227.1|94316.7|94218.8|19
1643589360000|2022-01-31 00:36:00|94318.3|94225.4|94324.4|94226.9|94324.6|94234.2|94318.3|94225.4|11
1643589370000|2022-01-31 00:36:10|94322.2|94227.9|94315.9|94225.1|94322.2|94230.3|94314.7|94223.6|20
1643589380000|2022-01-31 00:36:20|94316.6|94223.7|94317.8|94217.9|94321.3|94223.8|94314.7|94216.3|33
1643589390000|2022-01-31 00:36:30|94320.7|94216.8|94329.7|94222.9|94329.8|94230.2|94313.7|94216.8|29
1643589400000|2022-01-31 00:36:40|94328.4|94223.8|94318.7|94223.6|94328.4|94228|94314|94222.8|29
1643589410000|2022-01-31 00:36:50|94317|94224.1|94320.8|94225.3|94321.8|94232.5|94315.4|94224.1|11
1643589420000|2022-01-31 00:37:00|94322.8|94224.5|94325.8|94226|94326.7|94227|94322.8|94224.5|12
1643589430000|2022-01-31 00:37:10|94322.1|94232.9|94326.6|94226|94327.1|94232.9|94322.1|94226|8
1643589440000|2022-01-31 00:37:20|94328.1|94224.4|94320.3|94229.5|94328.6|94229.5|94320.3|94223.9|12
1643589450000|2022-01-31 00:37:30|94320.5|94226.9|94325.4|94225.7|94325.4|94235.9|94316.4|94225.7|11
1643589460000|2022-01-31 00:37:40|94325.7|94225.6|94321|94223.8|94325.9|94227.5|94315.9|94222.8|10
1643589470000|2022-01-31 00:37:50|94318.9|94229.6|94322.4|94224.2|94323.8|94229.6|94318.9|94223.3|12
1643589480000|2022-01-31 00:38:00|94324.6|94222.6|94328.4|94224.8|94328.6|94224.9|94324.3|94222.3|12
1643589490000|2022-01-31 00:38:10|94326.5|94226.2|94328|94224.4|94328.1|94232.1|94323.5|94224.4|13
1643589500000|2022-01-31 00:38:20|94328.1|94224.6|94328.3|94221.3|94328.7|94227.9|94320.7|94221.3|10
1643589510000|2022-01-31 00:38:30|94325.3|94222.8|94321.5|94227.1|94328.4|94232.8|94319.9|94222.8|14
1643589520000|2022-01-31 00:38:40|94323.1|94226.2|94319.3|94227.6|94323.1|94227.6|94318.8|94224.9|11
1643589530000|2022-01-31 00:38:50|94320.2|94227.3|94322.2|94217.6|94323.9|94241.5|94307.3|94217.6|44
1643589540000|2022-01-31 00:39:00|94317.8|94220.4|94306.7|94206.3|94320|94221|94298.7|94206.3|50
1643589550000|2022-01-31 00:39:10|94305.6|94207.4|94307|94208.1|94313.3|94208.1|94305.6|94201.6|28
1643589560000|2022-01-31 00:39:20|94306.6|94208.6|94304.5|94212.8|94310.3|94215.2|94302|94206.2|42
1643589570000|2022-01-31 00:39:30|94304.7|94212|94313.4|94211.8|94313.4|94217.2|94299.5|94211.8|35
1643589580000|2022-01-31 00:39:40|94314.8|94211.2|94314.1|94208.2|94316.5|94214.7|94305.5|94208.2|10
1643589590000|2022-01-31 00:39:50|94314|94208.1|94307.9|94214.4|94314|94216.2|94305|94208.1|30
1643589600000|2022-01-31 00:40:00|94308.3|94214.3|94307.6|94206.7|94310.8|94215.9|94301.2|94206.2|37
1643589610000|2022-01-31 00:40:10|94308|94206.6|94304.6|94213.8|94312.7|94213.8|94304.6|94205.2|28
1643589620000|2022-01-31 00:40:20|94304.9|94221.2|94315.6|94224.4|94326.7|94224.4|94304.3|94212.2|30
1643589630000|2022-01-31 00:40:30|94315.4|94224.3|94317.6|94223.5|94319.5|94224.6|94314.5|94221.9|20
1643589640000|2022-01-31 00:40:40|94317.4|94223.7|94315.9|94219.7|94319.9|94232|94307.7|94219.2|31
1643589650000|2022-01-31 00:40:50|94316.1|94219.2|94315.5|94219.7|94318.7|94229.3|94311.1|94218.1|32
1643589660000|2022-01-31 00:41:00|94313.7|94220.8|94314.3|94219|94315.4|94221.3|94311.4|94219|19
1643589670000|2022-01-31 00:41:10|94313.7|94219.7|94314.6|94217.5|94316.5|94219.7|94313.7|94217.5|11
1643589680000|2022-01-31 00:41:20|94315.9|94216.4|94303.3|94224.8|94315.9|94226.8|94301.1|94216.2|20
1643589690000|2022-01-31 00:41:30|94304.8|94222.9|94300.9|94221.8|94311.9|94225|94299.7|94214.9|28
1643589700000|2022-01-31 00:41:40|94301.3|94222|94306|94225.1|94306.8|94226.3|94301.3|94219|12
1643589710000|2022-01-31 00:41:50|94306.8|94223.2|94309.5|94219.7|94315.6|94229.3|94303.5|94219.3|34
1643589720000|2022-01-31 00:42:00|94310.2|94219|94301.5|94222.7|94310.4|94222.7|94301.4|94218.4|21
1643589730000|2022-01-31 00:42:10|94304.5|94221.4|94305.2|94227|94306|94230.9|94303.3|94221.2|13
1643589740000|2022-01-31 00:42:20|94305.7|94226.4|94306.9|94225.6|94307|94226.9|94304.4|94223.1|14
1643589750000|2022-01-31 00:42:30|94306.8|94226|94306.8|94228.1|94310.4|94231.1|94306.3|94224.6|14
1643589760000|2022-01-31 00:42:40|94306.2|94228.7|94304.8|94226.1|94308.8|94228.7|94304.8|94219|10
1643589770000|2022-01-31 00:42:50|94306.8|94223.7|94303.7|94230.5|94306.8|94230.5|94303.7|94223.7|10
1643589780000|2022-01-31 00:43:00|94303.6|94226|94303.6|94223.8|94308.7|94226|94303.5|94221.6|15
1643589790000|2022-01-31 00:43:10|94307|94224.8|94308.5|94222.7|94308.5|94225.4|94304.2|94222.7|14
1643589800000|2022-01-31 00:43:20|94307.6|94224.7|94302.9|94221.5|94307.6|94225.4|94300.5|94217.4|18
1643589810000|2022-01-31 00:43:30|94300.9|94223.2|94302.1|94218.1|94303.5|94223.2|94300.9|94217.9|7
1643589820000|2022-01-31 00:43:40|94300.6|94221.3|94302.4|94224.6|94302.9|94225.2|94300.6|94220.3|9
1643589830000|2022-01-31 00:43:50|94303.9|94221.4|94304.2|94220.5|94313.3|94224.7|94302.8|94212|25
1643589840000|2022-01-31 00:44:00|94304.5|94219|94300.3|94217.3|94304.9|94219.1|94299.7|94216.6|36
1643589850000|2022-01-31 00:44:10|94300.7|94217.2|94301.1|94220|94302.4|94222.1|94299.6|94217|46
1643589860000|2022-01-31 00:44:20|94301.7|94219.9|94302.3|94216.7|94309.4|94220.9|94300.2|94216.7|42
1643589870000|2022-01-31 00:44:30|94301.7|94217.7|94299.1|94217.5|94304.6|94223.2|94297|94213.2|16
1643589880000|2022-01-31 00:44:40|94298.5|94218.3|94304.8|94212.4|94305.5|94219.7|94288.7|94209.8|17
1643589890000|2022-01-31 00:44:50|94301.9|94212|94300.8|94211.3|94301.9|94219.1|94292.7|94211|29
1643589900000|2022-01-31 00:45:00|94292.7|94211.6|94295.1|94216.8|94302.5|94219|94291.4|94210.6|18
1643589910000|2022-01-31 00:45:10|94293.2|94218.8|94292.1|94216.4|94294.3|94218.8|94292.1|94216.4|9
1643589920000|2022-01-31 00:45:20|94297.5|94216.2|94296.9|94217.2|94302.3|94234|94283.8|94212.9|21
1643589930000|2022-01-31 00:45:30|94296|94218.1|94303.5|94218.1|94303.5|94218.7|94294.7|94217.1|16
1643589940000|2022-01-31 00:45:40|94301.8|94218.8|94304.5|94213.7|94305.6|94219.5|94297.9|94213.4|21
1643589950000|2022-01-31 00:45:50|94307.9|94211.1|94305.5|94212.6|94307.9|94215.6|94294.4|94211.1|29
1643589960000|2022-01-31 00:46:00|94305.9|94212.7|94301.7|94214.6|94305.9|94220.4|94293.2|94212.6|29
1643589970000|2022-01-31 00:46:10|94301.9|94214.7|94302.3|94211.4|94303.4|94214.7|94292.7|94209.2|23
1643589980000|2022-01-31 00:46:20|94303.2|94210.2|94306|94210.2|94306.6|94212.2|94302|94208.8|23
1643589990000|2022-01-31 00:46:30|94308.3|94208.7|94301.1|94217.8|94308.3|94217.8|94299.3|94208.2|12
1643590000000|2022-01-31 00:46:40|94305.2|94214.3|94293.4|94214.3|94306.2|94218.5|94293.4|94212.6|27
1643590010000|2022-01-31 00:46:50|94295.2|94216.4|94309.4|94221.7|94310.8|94223.3|94288.3|94211.8|42
1643590020000|2022-01-31 00:47:00|94309.2|94222.6|94300.4|94215.6|94312.8|94223.7|94300.4|94215.6|29
1643590030000|2022-01-31 00:47:10|94299.3|94216.4|94298.6|94221.4|94301.8|94221.5|94298.6|94213.9|19
1643590040000|2022-01-31 00:47:20|94299.1|94221.1|94300.5|94215.7|94302.5|94221.1|94298.1|94215.3|16
1643590050000|2022-01-31 00:47:30|94300.2|94215.8|94299.5|94219.7|94301.2|94219.7|94297.9|94213.9|26
1643590060000|2022-01-31 00:47:40|94299.1|94217.8|94297.4|94213.4|94309.6|94217.8|94296.8|94211.7|15
1643590070000|2022-01-31 00:47:50|94298.5|94213.3|94299.3|94212.5|94300.7|94214.5|94297.4|94211.1|31
1643590080000|2022-01-31 00:48:00|94298.9|94213.4|94299.4|94212.3|94305.2|94222.4|94296.5|94212.3|28
1643590090000|2022-01-31 00:48:10|94298|94214.8|94304|94215.3|94310.2|94216.8|94295.8|94211.9|17
1643590100000|2022-01-31 00:48:20|94306.6|94215.4|94300|94222.2|94306.7|94222.5|94298.2|94211.2|14
1643590110000|2022-01-31 00:48:30|94298.8|94222.5|94300.7|94217.5|94303.6|94222.5|94297|94215.8|38
1643590120000|2022-01-31 00:48:40|94301.6|94216.6|94303.8|94221.2|94306.7|94221.3|94298.9|94214|14
1643590130000|2022-01-31 00:48:50|94303.3|94220.5|94297.5|94215.2|94304.6|94221.3|94296.5|94214.6|33
1643590140000|2022-01-31 00:49:00|94297.7|94214.2|94296.1|94215.6|94303|94218.2|94294.3|94213.4|37
1643590150000|2022-01-31 00:49:10|94296|94216|94297.4|94215.7|94299|94216.8|94295|94210.9|19
1643590160000|2022-01-31 00:49:20|94296.9|94215.6|94301.8|94219.4|94301.8|94221|94296.6|94213.2|22
1643590170000|2022-01-31 00:49:30|94301|94219.1|94301.5|94217.5|94306.1|94222.1|94298.7|94217.5|17
1643590180000|2022-01-31 00:49:40|94301|94219.5|94301.5|94220|94309.5|94222.3|94297.9|94217.3|11
1643590190000|2022-01-31 00:49:50|94302.6|94219.1|94297.3|94219.1|94303|94220.6|94297.3|94216.3|20
1643590200000|2022-01-31 00:50:00|94300.4|94218.5|94299.4|94229.3|94318.3|94229.3|94299.4|94214.9|35
1643590210000|2022-01-31 00:50:10|94300.6|94227.6|94305.2|94223.8|94312.8|94227.6|94300.3|94221.4|25
1643590220000|2022-01-31 00:50:20|94306.7|94224.5|94304|94226.2|94316.5|94226.2|94304|94219.1|21
1643590230000|2022-01-31 00:50:30|94311|94225|94307.5|94225.5|94311|94227.7|94304.7|94224.2|23
1643590240000|2022-01-31 00:50:40|94307.8|94225.7|94318|94218.5|94318.3|94228.6|94307.8|94217.4|27
1643590250000|2022-01-31 00:50:50|94316.3|94220.1|94307.7|94227.9|94320.8|94229.4|94307.1|94220.1|15
1643590260000|2022-01-31 00:51:00|94307.5|94228|94309.1|94228.3|94310|94230.3|94307.5|94225.4|32
1643590270000|2022-01-31 00:51:10|94308.8|94228.4|94307.8|94229.8|94312|94234.3|94306.2|94227.4|40
1643590280000|2022-01-31 00:51:20|94307.5|94228.6|94316.1|94225.4|94316.1|94233.6|94307.5|94223.7|35
1643590290000|2022-01-31 00:51:30|94315|94225.3|94309.8|94227.1|94316.6|94227.1|94309.8|94224.1|12
1643590300000|2022-01-31 00:51:40|94311.5|94227|94319.3|94233.6|94321.2|94233.6|94311.5|94223.6|12
1643590310000|2022-01-31 00:51:50|94319.7|94233.8|94325|94235.3|94333.4|94240.8|94316.1|94221.9|32
1643590320000|2022-01-31 00:52:00|94323.3|94236.6|94318.9|94234.7|94327.3|94237.9|94317.8|94232|34
1643590330000|2022-01-31 00:52:10|94319.6|94235.3|94325.4|94234.7|94325.7|94238.6|94317.3|94232.6|18
1643590340000|2022-01-31 00:52:20|94324.1|94236|94324.3|94232.9|94325.9|94236.3|94316.6|94232.9|29
1643590350000|2022-01-31 00:52:30|94324.8|94234|94320|94235.8|94328.4|94236.3|94318.7|94229|18
1643590360000|2022-01-31 00:52:40|94321.3|94235.9|94319.3|94231.6|94328.1|94235.9|94319.3|94231.3|23
1643590370000|2022-01-31 00:52:50|94319.7|94231.5|94320.6|94232|94324|94233.6|94316.8|94226.7|46
1643590380000|2022-01-31 00:53:00|94321.8|94231.8|94325.3|94227.4|94327.3|94235.7|94317.5|94223.6|25
1643590390000|2022-01-31 00:53:10|94324.8|94228.5|94324.3|94233.5|94328|94233.5|94323.9|94227.3|14
1643590400000|2022-01-31 00:53:20|94324.6|94233.2|94325.6|94227.7|94328.1|94233.2|94324.6|94227.2|28
1643590410000|2022-01-31 00:53:30|94325.8|94227.8|94325.8|94233.1|94327.1|94235.2|94323.9|94227.6|22
1643590420000|2022-01-31 00:53:40|94327.6|94233|94328.8|94234.2|94330.7|94241|94325.9|94229.9|33
1643590430000|2022-01-31 00:53:50|94329.6|94235.3|94333.6|94235.1|94334.7|94237.3|94326.3|94230.8|26
1643590440000|2022-01-31 00:54:00|94330.9|94236.8|94333.2|94231.2|94339.2|94236.8|94329.3|94230.2|37
1643590450000|2022-01-31 00:54:10|94333.9|94231.3|94334.6|94236.4|94335.9|94239.1|94330.3|94228.6|33
1643590460000|2022-01-31 00:54:20|94335.5|94235.7|94342.8|94236.9|94343.9|94238.8|94334.8|94227.4|35
1643590470000|2022-01-31 00:54:30|94342.4|94236.2|94344.8|94238.2|94347.1|94239.8|94340.9|94230.7|43
1643590480000|2022-01-31 00:54:40|94344.3|94239.1|94349.1|94242.2|94351.5|94248.5|94342.2|94235.5|59
1643590490000|2022-01-31 00:54:50|94348.7|94242.9|94347|94242.3|94354.6|94254.2|94342.6|94237.5|63
1643590500000|2022-01-31 00:55:00|94342.3|94241.9|94345.8|94240.8|94347.5|94246|94340.7|94237.6|50
1643590510000|2022-01-31 00:55:10|94345.2|94241.6|94346.5|94240.2|94346.6|94245|94343.8|94240.2|36
1643590520000|2022-01-31 00:55:20|94346.4|94240.3|94338.1|94241.5|94347|94247.2|94337|94239.6|27
1643590530000|2022-01-31 00:55:30|94337.9|94241.6|94350|94249.3|94350.4|94250.5|94337.4|94241.6|46
1643590540000|2022-01-31 00:55:40|94351|94248|94349.7|94250.5|94353.9|94253.3|94349.3|94245.4|32
1643590550000|2022-01-31 00:55:50|94350.3|94250.2|94348.1|94243.5|94350.8|94250.2|94346|94243.5|23
1643590560000|2022-01-31 00:56:00|94349.6|94242.8|94345.3|94252.9|94351.7|94252.9|94343.9|94240.8|39
1643590570000|2022-01-31 00:56:10|94344.9|94252.8|94346.8|94247|94353.4|94253.4|94344.1|94241.8|39
1643590580000|2022-01-31 00:56:20|94347.1|94246.4|94345.2|94252.1|94351.1|94252.1|94344.7|94244.1|26
1643590590000|2022-01-31 00:56:30|94345.1|94252.7|94338|94247.9|94348.9|94252.7|94336.8|94244.9|28
1643590600000|2022-01-31 00:56:40|94344.2|94246|94339.1|94244.8|94349.9|94253.6|94335.1|94240.2|19
1643590610000|2022-01-31 00:56:50|94347.3|94244.7|94344|94249.4|94348.2|94253.4|94339|94240.4|36
1643590620000|2022-01-31 00:57:00|94341.9|94249.6|94337.3|94242.3|94341.9|94251.4|94334.7|94241.9|33
1643590630000|2022-01-31 00:57:10|94334.5|94242.5|94334.1|94242.6|94341.1|94249.7|94324.7|94237.8|48
1643590640000|2022-01-31 00:57:20|94335.5|94242.1|94331.8|94244.8|94336.1|94246.8|94330.4|94241.2|19
1643590650000|2022-01-31 00:57:30|94332.2|94245.6|94331.9|94249.4|94336|94251.6|94331.7|94237.6|25
1643590660000|2022-01-31 00:57:40|94332.9|94249.9|94333|94244.6|94336.5|94250.9|94331.8|94241|29
1643590670000|2022-01-31 00:57:50|94332.5|94243|94333.6|94246.6|94338|94247|94327.8|94239.8|35
1643590680000|2022-01-31 00:58:00|94333.2|94247.1|94324.7|94245.9|94340.6|94253.8|94324.7|94243.7|40
1643590690000|2022-01-31 00:58:10|94321.5|94246.1|94328.2|94243.9|94329.3|94248.8|94321|94236.2|31
1643590700000|2022-01-31 00:58:20|94327.7|94244.1|94328.7|94244.6|94331.2|94249.4|94322.5|94240.7|34
1643590710000|2022-01-31 00:58:30|94328.5|94246.4|94336.1|94244.9|94338.3|94249.6|94327.4|94243.9|31
1643590720000|2022-01-31 00:58:40|94337.4|94243.6|94336.4|94247.1|94340.4|94247.4|94329.5|94241.3|30
1643590730000|2022-01-31 00:58:50|94339.7|94245.5|94341.1|94253.4|94358.2|94259.8|94329.5|94245.5|44
1643590740000|2022-01-31 00:59:00|94341.4|94252.6|94345.9|94253.7|94348.8|94256.5|94336.3|94249.2|35
1643590750000|2022-01-31 00:59:10|94344.2|94255.4|94340.5|94251.5|94350.4|94255.5|94337.7|94240.9|27
1643590760000|2022-01-31 00:59:20|94340|94248.9|94344.8|94254|94344.8|94255.6|94338.2|94242.2|29
1643590770000|2022-01-31 00:59:30|94344.4|94258.1|94346|94259.4|94350.3|94260.3|94344|94255.3|21
1643590780000|2022-01-31 00:59:40|94350.3|94255.4|94355.6|94263.2|94355.8|94264|94339.8|94252.7|42
1643590790000|2022-01-31 00:59:50|94355.9|94264.7|94359.3|94253.3|94360.1|94267.1|94344.4|94253.3|45
1643590800000|2022-01-31 01:00:00|94361.4|94252.1|94341.1|94249.1|94361.4|94261.2|94341.1|94249.1|43
1643590810000|2022-01-31 01:00:10|94337.3|94253.1|94348|94239.8|94348|94255|94333.3|94239.8|34
1643590820000|2022-01-31 01:00:20|94343.3|94244.3|94341.1|94246.5|94345.9|94251|94336.7|94244.3|24
1643590830000|2022-01-31 01:00:30|94341.8|94247|94330.9|94236.2|94342|94253.5|94326.1|94231.9|39
1643590840000|2022-01-31 01:00:40|94331.3|94236.6|94331.7|94238.3|94335.4|94238.8|94329|94233.4|22
1643590850000|2022-01-31 01:00:50|94332.6|94237.1|94331.1|94223.8|94332.6|94241.2|94320.8|94223.4|42
1643590860000|2022-01-31 01:01:00|94332.6|94223.9|94327.9|94229.5|94332.6|94236.8|94318.3|94223.9|27
1643590870000|2022-01-31 01:01:10|94327.1|94230|94321.9|94233.7|94330.1|94238.4|94321.9|94229.2|31
1643590880000|2022-01-31 01:01:20|94324|94233.8|94326.3|94231.5|94326.8|94233.9|94321.9|94227.9|26
1643590890000|2022-01-31 01:01:30|94326.4|94231.6|94325.2|94226.6|94326.9|94232.4|94314.9|94226.3|36
1643590900000|2022-01-31 01:01:40|94324.8|94227.8|94318.6|94230.9|94325.2|94235|94318.6|94226.1|33
1643590910000|2022-01-31 01:01:50|94324.5|94229.5|94327.1|94236.5|94331.5|94238.9|94322.6|94227.9|36
1643590920000|2022-01-31 01:02:00|94331.4|94234.1|94335.8|94241.9|94340.5|94244.7|94326|94232.7|38
1643590930000|2022-01-31 01:02:10|94339.6|94240|94352.1|94260|94352.1|94260|94334.9|94239.3|37
1643590940000|2022-01-31 01:02:20|94348.9|94240.8|94341.5|94254.2|94353.6|94256.1|94339.7|94240.8|35
1643590950000|2022-01-31 01:02:30|94342.6|94253.8|94340.7|94246.4|94346|94256.5|94337.4|94246.4|23
1643590960000|2022-01-31 01:02:40|94340.5|94248.4|94339.5|94244|94345.3|94248.4|94332.8|94239|35
1643590970000|2022-01-31 01:02:50|94342|94241.9|94341.7|94247.4|94346.8|94256.5|94335.6|94241.9|40
1643590980000|2022-01-31 01:03:00|94343.1|94247.5|94339.9|94247.2|94345.5|94250.6|94339.5|94243.4|19
1643590990000|2022-01-31 01:03:10|94338.7|94249|94334.8|94247.4|94343.1|94251.7|94334.4|94245.3|27
1643591000000|2022-01-31 01:03:20|94337.8|94245.9|94339.2|94242.4|94339.2|94248.8|94330.5|94242|28
1643591010000|2022-01-31 01:03:30|94337.4|94243.3|94350.3|94245.5|94352.9|94253.5|94334.6|94242.6|35
1643591020000|2022-01-31 01:03:40|94345.3|94248.6|94343.1|94253.1|94353|94255.2|94339.4|94244.1|49
1643591030000|2022-01-31 01:03:50|94344.3|94252.9|94339.3|94250.6|94344.7|94254.6|94339.1|94249.6|33
1643591040000|2022-01-31 01:04:00|94342.9|94248.5|94340|94242|94346.2|94253.5|94328.6|94237.8|40
1643591050000|2022-01-31 01:04:10|94340.2|94242.2|94335.6|94238.5|94343|94245.2|94330.2|94236|33
1643591060000|2022-01-31 01:04:20|94335.8|94238.6|94329.6|94243.6|94335.9|94246.5|94329.6|94238.6|34
1643591070000|2022-01-31 01:04:30|94328|94244.9|94334.7|94240.1|94335.4|94244.9|94328|94240|31
1643591080000|2022-01-31 01:04:40|94335.2|94239.6|94333.4|94246.3|94336.3|94249.8|94332.2|94239.6|38
1643591090000|2022-01-31 01:04:50|94333.9|94246.5|94337.7|94249.6|94350.8|94272.1|94328.3|94241.7|42
1643591100000|2022-01-31 01:05:00|94342.4|94250.8|94335.2|94251.3|94342.4|94253.1|94333.6|94243.4|58
1643591110000|2022-01-31 01:05:10|94337|94251.4|94340.4|94252.3|94344.8|94253.4|94335.4|94246.5|55
1643591120000|2022-01-31 01:05:20|94339|94253.1|94350.7|94251.5|94350.7|94256.1|94339|94250.8|38
1643591130000|2022-01-31 01:05:30|94350.6|94251.3|94346.5|94252.8|94350.6|94253|94346.5|94251.1|15
1643591140000|2022-01-31 01:05:40|94346.7|94254.9|94339.2|94259.5|94349|94260.8|94337.4|94252.3|22
1643591150000|2022-01-31 01:05:50|94338.7|94260.7|94341.5|94255.3|94347.5|94260.7|94338.3|94254.2|40
1643591160000|2022-01-31 01:06:00|94341.4|94255.5|94348.5|94258.1|94349.8|94261.5|94340.6|94254.6|39
1643591170000|2022-01-31 01:06:10|94344.4|94258.2|94346.3|94255.7|94347|94258.2|94343.7|94254.9|28
1643591180000|2022-01-31 01:06:20|94345.8|94258.6|94346.7|94262.7|94348.9|94264.6|94343.2|94257.5|50
1643591190000|2022-01-31 01:06:30|94346.3|94263.1|94345.7|94260.1|94347.7|94263.1|94345.7|94259.9|19
1643591200000|2022-01-31 01:06:40|94347.6|94261.1|94348|94263.2|94348.4|94268.2|94345.8|94258.8|19
1643591210000|2022-01-31 01:06:50|94347.8|94263|94350.8|94267.4|94352.6|94269.3|94344.3|94261.8|38
1643591220000|2022-01-31 01:07:00|94353.3|94263.6|94349.7|94263.6|94353.3|94265.7|94347.9|94262.9|28
1643591230000|2022-01-31 01:07:10|94349.3|94263.7|94350.5|94266.8|94352|94270.2|94348.3|94263.7|27
1643591240000|2022-01-31 01:07:20|94350.4|94267.5|94344.7|94262.2|94352.7|94267.5|94340|94254.4|32
1643591250000|2022-01-31 01:07:30|94346.9|94257.8|94344.5|94259.3|94349.6|94263|94344|94257.8|25
1643591260000|2022-01-31 01:07:40|94341.5|94259.1|94345.3|94261|94345.3|94261.3|94339|94258.7|18
1643591270000|2022-01-31 01:07:50|94345.6|94260.6|94345.8|94260.9|94348.3|94266.9|94345.4|94260.6|19
1643591280000|2022-01-31 01:08:00|94343.7|94258.4|94349.5|94260.9|94350.9|94264.2|94343.7|94258.4|31
1643591290000|2022-01-31 01:08:10|94349.3|94260.6|94349.3|94265.3|94350.2|94269.1|94348.5|94260.5|17
1643591300000|2022-01-31 01:08:20|94349.4|94264.5|94353.5|94257.3|94353.5|94264.6|94340.1|94255.1|36
1643591310000|2022-01-31 01:08:30|94353.6|94257.5|94346.7|94254.4|94353.6|94259.6|94342.6|94251.4|42
1643591320000|2022-01-31 01:08:40|94344.1|94255.7|94341.9|94257.8|94347.5|94259.5|94339.3|94250.4|44
1643591330000|2022-01-31 01:08:50|94341.7|94257|94340.8|94253.8|94346.5|94259.6|94339.8|94253.2|24
1643591340000|2022-01-31 01:09:00|94341.2|94254.1|94343|94252.7|94349.1|94257.9|94338.8|94252.7|29
1643591350000|2022-01-31 01:09:10|94344.1|94251.6|94335.8|94245.2|94344.2|94253.4|94335.3|94244.1|56
1643591360000|2022-01-31 01:09:20|94336.3|94244.8|94333.8|94248.1|94341.8|94252|94333.8|94240.9|44
1643591370000|2022-01-31 01:09:30|94333.9|94248|94337.8|94246.2|94338.5|94248.6|94330.3|94236.5|54
1643591380000|2022-01-31 01:09:40|94337.6|94245.9|94339.1|94232.3|94344.6|94246.7|94331.8|94228.6|37
1643591390000|2022-01-31 01:09:50|94339.6|94231|94340.1|94232.4|94342.1|94233.9|94336.7|94228.8|24
1643591400000|2022-01-31 01:10:00|94340.2|94232|94335.7|94237.5|94340.2|94241.6|94333.6|94232|30
1643591410000|2022-01-31 01:10:10|94335.3|94237.1|94338.9|94222.9|94338.9|94240.4|94328.1|94222.9|30
1643591420000|2022-01-31 01:10:20|94333.8|94227.2|94328.5|94229.1|94333.8|94233.6|94324|94224.4|31
1643591430000|2022-01-31 01:10:30|94330.5|94228.8|94331|94228.8|94331.5|94229|94329.5|94226.9|16
1643591440000|2022-01-31 01:10:40|94331.8|94228.2|94330.2|94231.4|94331.8|94236|94327.4|94228.2|29
1643591450000|2022-01-31 01:10:50|94330.6|94231.9|94334|94230.4|94336.4|94235.6|94330|94226.6|47
1643591460000|2022-01-31 01:11:00|94333.4|94230.5|94332.3|94235.2|94336.4|94236.1|94331.9|94228.2|36
1643591470000|2022-01-31 01:11:10|94331.6|94235.4|94333.5|94237.4|94336.5|94237.4|94331|94232.4|26
1643591480000|2022-01-31 01:11:20|94334.2|94236.6|94333.5|94235.9|94336.8|94242.2|94329.9|94234|28
1643591490000|2022-01-31 01:11:30|94337.3|94233.9|94333.2|94232.1|94340.5|94237.1|94331.3|94231|31
1643591500000|2022-01-31 01:11:40|94332.6|94231.9|94330.6|94228|94336.5|94237.6|94330.6|94228|39
1643591510000|2022-01-31 01:11:50|94329.6|94227.8|94330|94230.9|94331.2|94232|94328.2|94227.8|18
1643591520000|2022-01-31 01:12:00|94331.8|94230.6|94333.7|94233.2|94335.3|94235.1|94331|94229.5|16
1643591530000|2022-01-31 01:12:10|94334|94233.9|94335.6|94237.7|94335.8|94238.9|94333.9|94233.1|16
1643591540000|2022-01-31 01:12:20|94336.7|94235.8|94337.3|94243.6|94342.6|94243.6|94334|94232.9|29
1643591550000|2022-01-31 01:12:30|94342.9|94243.8|94342.4|94242.3|94351.6|94246.1|94336.3|94238.8|31
1643591560000|2022-01-31 01:12:40|94342.1|94241.8|94346.7|94246.5|94348.3|94248.6|94341.3|94241|30
1643591570000|2022-01-31 01:12:50|94347.6|94245.3|94346|94244.2|94349.1|94245.9|94344.4|94242.6|33
1643591580000|2022-01-31 01:13:00|94346.7|94242.8|94346|94238.5|94348.3|94244.2|94344.9|94237.6|20
1643591590000|2022-01-31 01:13:10|94348|94237.7|94345.4|94241.3|94348|94244.6|94340.7|94237.7|34
1643591600000|2022-01-31 01:13:20|94345.3|94241.2|94334.9|94237.5|94346.5|94243|94334.6|94235.2|27
1643591610000|2022-01-31 01:13:30|94337.3|94236.5|94339.3|94232.7|94341.7|94237.7|94333.7|94231.1|36
1643591620000|2022-01-31 01:13:40|94340.6|94232.3|94332.9|94232.4|94340.6|94236.3|94332.8|94229.4|32
1643591630000|2022-01-31 01:13:50|94335.1|94230.6|94335.7|94230.3|94335.7|94232.8|94333|94229.6|28
1643591640000|2022-01-31 01:14:00|94335.8|94230.4|94336.3|94231.4|94336.3|94234.1|94333.4|94228.8|20
1643591650000|2022-01-31 01:14:10|94335.6|94231|94337.2|94229.5|94341|94233.4|94335.4|94227|22
1643591660000|2022-01-31 01:14:20|94333.6|94229.6|94333.9|94234.1|94339.8|94239.6|94333.1|94229.6|25
1643591670000|2022-01-31 01:14:30|94333.6|94234.8|94337.1|94229.9|94337.1|94234.8|94333|94229.9|14
1643591680000|2022-01-31 01:14:40|94334.5|94238.3|94334.4|94230.9|94335.8|94238.3|94333.7|94229.9|24
1643591690000|2022-01-31 01:14:50|94336.4|94229.3|94334.5|94231.2|94336.4|94232.6|94333.1|94229.2|14
1643591700000|2022-01-31 01:15:00|94334.3|94232.6|94336|94236.2|94337.8|94237.4|94330.8|94227.2|31
1643591710000|2022-01-31 01:15:10|94335.5|94240.7|94343.7|94230|94345.8|94243.8|94335.4|94229.5|44
1643591720000|2022-01-31 01:15:20|94333.1|94240.9|94336.3|94232.6|94337.9|94241.5|94331.3|94231.8|27
1643591730000|2022-01-31 01:15:30|94336.2|94233|94336.9|94235.9|94338.8|94236.8|94334.9|94231.1|28
1643591740000|2022-01-31 01:15:40|94337.7|94235.6|94339.8|94234.1|94339.8|94240.1|94334.1|94234.1|29
1643591750000|2022-01-31 01:15:50|94339.9|94234.2|94340.2|94235.6|94340.2|94240|94335.9|94234.2|29
1643591760000|2022-01-31 01:16:00|94340.8|94235|94339.1|94237|94342.1|94239.5|94338.8|94234.6|26
1643591770000|2022-01-31 01:16:10|94340.2|94236.4|94346.1|94244.3|94346.6|94247.2|94338.1|94236.2|25
1643591780000|2022-01-31 01:16:20|94346.3|94242.8|94346.8|94240.4|94351.6|94243.5|94344.4|94236.4|28
1643591790000|2022-01-31 01:16:30|94347.5|94239.7|94344.7|94240.1|94347.9|94241.8|94343.9|94238.5|13
1643591800000|2022-01-31 01:16:40|94344.6|94240.4|94341|94243.8|94347.9|94245.3|94341|94237|19
1643591810000|2022-01-31 01:16:50|94340.9|94243.6|94339.1|94239.2|94347.8|94244.6|94339.1|94235.7|23
1643591820000|2022-01-31 01:17:00|94341.9|94239.5|94341.6|94243.8|94344.5|94243.8|94341.4|94233|13
1643591830000|2022-01-31 01:17:10|94341|94243.5|94338.6|94237.4|94343.3|94243.5|94330.9|94233.3|38
1643591840000|2022-01-31 01:17:20|94341.6|94235|94341.7|94233.9|94344.5|94236.5|94339.5|94233.5|28
1643591850000|2022-01-31 01:17:30|94343|94233.2|94344.1|94237.8|94345|94239.5|94338.6|94233.2|29
1643591860000|2022-01-31 01:17:40|94342.9|94238.3|94342.7|94236.5|94345.6|94244.2|94339|94235.6|22
1643591870000|2022-01-31 01:17:50|94341.8|94237.6|94343.8|94236.5|94345.8|94237.7|94341.6|94234.1|27
1643591880000|2022-01-31 01:18:00|94345.2|94235.2|94346.8|94237.9|94346.8|94249.3|94341.1|94235.2|19
1643591890000|2022-01-31 01:18:10|94352.2|94236.2|94346.6|94237.2|94352.2|94240|94344.6|94236.2|11
1643591900000|2022-01-31 01:18:20|94346.7|94237.3|94346.5|94242|94347.4|94246.4|94344.6|94237.3|18
1643591910000|2022-01-31 01:18:30|94346.2|94241.7|94344.3|94240.4|94348.1|94243.6|94344.3|94239.8|19
1643591920000|2022-01-31 01:18:40|94343.8|94240|94342.1|94241.2|94344.5|94244.9|94341.7|94238.7|25
1643591930000|2022-01-31 01:18:50|94341.9|94242.4|94343|94247|94349|94254.5|94338.9|94239.5|22
1643591940000|2022-01-31 01:19:00|94346.4|94244.1|94348.3|94238.4|94351.6|94244.3|94343.9|94236.3|21
1643591950000|2022-01-31 01:19:10|94350|94237|94346.2|94236.8|94350|94243.1|94344.1|94236.7|32
1643591960000|2022-01-31 01:19:20|94346.8|94236.2|94342.6|94242.1|94347.7|94243.9|94342.6|94235.6|25
1643591970000|2022-01-31 01:19:30|94344.7|94240.2|94340.8|94238|94346.8|94241.9|94339.9|94237.2|24
1643591980000|2022-01-31 01:19:40|94340.7|94238.4|94341.2|94233.2|94341.5|94244.4|94333.7|94229.4|35
1643591990000|2022-01-31 01:19:50|94339.9|94230.8|94341|94231.9|94343.2|94235|94338.9|94228.9|11
1643592000000|2022-01-31 01:20:00|94338.1|94233.8|94339.5|94235.6|94339.9|94239.3|94337|94231.5|18
1643592010000|2022-01-31 01:20:10|94339.4|94235.5|94339.9|94232.2|94341.2|94235.5|94337.7|94232.1|19
1643592020000|2022-01-31 01:20:20|94340.8|94231.7|94339.8|94230.2|94343.4|94237.2|94337|94230.2|14
1643592030000|2022-01-31 01:20:30|94340.7|94229.8|94336.9|94233|94341.9|94235.4|94334.7|94228.5|16
1643592040000|2022-01-31 01:20:40|94334.8|94233.6|94340.3|94231.4|94340.3|94242.2|94333.1|94230.4|21
1643592050000|2022-01-31 01:20:50|94339.6|94232.3|94338|94232.8|94339.8|94233.9|94337.3|94231.8|15
1643592060000|2022-01-31 01:21:00|94339.7|94231.5|94342.3|94227.7|94342.3|94236.9|94337.2|94227.7|15
1643592070000|2022-01-31 01:21:10|94343.1|94227.2|94342.2|94227.9|94343.1|94228.1|94341.2|94227.2|8
1643592080000|2022-01-31 01:21:20|94343.5|94227.6|94328.2|94233.6|94343.5|94238.5|94327.2|94227.6|15
1643592090000|2022-01-31 01:21:30|94329.1|94235.1|94335.7|94220.6|94338.4|94235.1|94329.1|94218.6|27
1643592100000|2022-01-31 01:21:40|94335.1|94221.1|94336.9|94234|94338.5|94240.5|94330.5|94220.5|40
1643592110000|2022-01-31 01:21:50|94338.2|94232.1|94338|94230.7|94338.2|94233.6|94332.4|94227.8|26
1643592120000|2022-01-31 01:22:00|94338.1|94230.8|94334.7|94235.3|94340|94238.4|94334.3|94229.7|18
1643592130000|2022-01-31 01:22:10|94335.4|94234.5|94334.9|94234.8|94336.2|94237.6|94333.9|94233.2|16
1643592140000|2022-01-31 01:22:20|94334.1|94235|94335|94223.3|94339.2|94235|94327.1|94223.3|28
1643592150000|2022-01-31 01:22:30|94334.8|94221.7|94332.3|94227.7|94336|94228.7|94329.7|94221.7|24
1643592160000|2022-01-31 01:22:40|94333.2|94227.2|94330.1|94233.5|94333.2|94235.7|94329.1|94227.1|19
1643592170000|2022-01-31 01:22:50|94329.7|94234.2|94333.7|94228.7|94334.5|94235.4|94328.5|94228.6|18
1643592180000|2022-01-31 01:23:00|94334.4|94227.6|94334.6|94227.1|94335|94231.8|94329.3|94227.1|20
1643592190000|2022-01-31 01:23:10|94334.7|94229|94330.4|94231.2|94337.2|94232.7|94328|94227.1|17
1643592200000|2022-01-31 01:23:20|94331.2|94230.4|94329.2|94231.2|94332|94235.7|94329.2|94227.8|16
1643592210000|2022-01-31 01:23:30|94329.4|94231|94331.5|94228.2|94331.5|94231|94328|94228.2|7
1643592220000|2022-01-31 01:23:40|94330.3|94228.9|94329.8|94229.1|94334|94231.2|94329.7|94227.1|19
1643592230000|2022-01-31 01:23:50|94330.3|94227.1|94329.2|94235.4|94334.1|94239.2|94328.8|94224.7|15
1643592240000|2022-01-31 01:24:00|94329.6|94234.8|94318.1|94219.8|94331.5|94234.8|94318.1|94213.9|33
1643592250000|2022-01-31 01:24:10|94320|94218.8|94321.3|94216.5|94322.1|94220.3|94317.6|94216.5|18
1643592260000|2022-01-31 01:24:20|94322.9|94215.5|94319.2|94223.4|94322.9|94223.4|94318.8|94215.1|20
1643592270000|2022-01-31 01:24:30|94319.5|94221.5|94320.1|94207|94321.5|94221.5|94311.6|94207|35
1643592280000|2022-01-31 01:24:40|94320.2|94207.1|94314.8|94212.3|94320.3|94212.3|94314.8|94207.1|23
1643592290000|2022-01-31 01:24:50|94316.3|94211.6|94316|94211.5|94317.8|94213.4|94313.4|94210.5|12
1643592300000|2022-01-31 01:25:00|94316.1|94211.6|94315.8|94203.1|94318.9|94217.8|94310.6|94203.1|33
1643592310000|2022-01-31 01:25:10|94316.9|94203|94316.2|94210.2|94317.7|94218.1|94311.7|94200.6|31
1643592320000|2022-01-31 01:25:20|94315.6|94210.5|94315.8|94210|94317.8|94212.6|94313.7|94208|32
1643592330000|2022-01-31 01:25:30|94315.3|94210.1|94315.7|94214.4|94317.3|94217.2|94314.6|94210.1|10
1643592340000|2022-01-31 01:25:40|94316.4|94212.4|94319.8|94211.8|94319.8|94215.8|94315.8|94211.8|17
1643592350000|2022-01-31 01:25:50|94318.5|94209.7|94320.4|94217.1|94320.8|94221.5|94316.2|94209.7|32
1643592360000|2022-01-31 01:26:00|94320.2|94217|94316.5|94213.6|94320.5|94219.1|94314.6|94213.6|25
1643592370000|2022-01-31 01:26:10|94314.8|94215.4|94319.2|94210.5|94320.1|94218.7|94313.9|94209.6|23
1643592380000|2022-01-31 01:26:20|94318.5|94211.4|94317.7|94213.5|94320.4|94214.9|94316.5|94209.9|26
1643592390000|2022-01-31 01:26:30|94316.8|94214.8|94317.5|94208.6|94318.6|94215.4|94309.8|94208.1|30
1643592400000|2022-01-31 01:26:40|94312.7|94211.1|94315.2|94214|94321.3|94220.8|94311.6|94210.8|22
1643592410000|2022-01-31 01:26:50|94316.1|94213.5|94320|94210.3|94320|94215.3|94313.1|94210.3|20
1643592420000|2022-01-31 01:27:00|94319.3|94210.8|94319.5|94215.9|94321.8|94219.9|94318.8|94206.6|13
1643592430000|2022-01-31 01:27:10|94319.3|94216|94319.3|94210.3|94321.3|94217|94315|94209.7|19
1643592440000|2022-01-31 01:27:20|94316.5|94212.5|94320.6|94214.2|94322.1|94226.5|94316.5|94210.4|12
1643592450000|2022-01-31 01:27:30|94320.7|94214.3|94324.5|94214.5|94324.5|94221.5|94313.4|94209.5|34
1643592460000|2022-01-31 01:27:40|94325.7|94211.5|94322.9|94212.7|94326.1|94217.2|94321.6|94210.9|24
1643592470000|2022-01-31 01:27:50|94324.1|94212.5|94315|94213.8|94325.4|94222.9|94314.1|94209.5|21
1643592480000|2022-01-31 01:28:00|94315.1|94213.7|94315.6|94213.1|94318|94218.8|94311.9|94210.7|36
1643592490000|2022-01-31 01:28:10|94315.9|94213.3|94314|94211|94317|94215.5|94310.8|94210.3|32
1643592500000|2022-01-31 01:28:20|94314.3|94210.2|94307.8|94208.6|94314.8|94211.7|94307.8|94206.2|28
1643592510000|2022-01-31 01:28:30|94307.7|94208.5|94310.8|94208.3|94310.8|94213.4|94307.5|94204.8|40
1643592520000|2022-01-31 01:28:40|94309|94209.2|94309.4|94206.9|94311.8|94209.3|94305.4|94203|29
1643592530000|2022-01-31 01:28:50|94309.3|94206.6|94312.6|94208.8|94312.6|94215.9|94309.3|94204.8|13
1643592540000|2022-01-31 01:29:00|94312.5|94208.7|94311.4|94207.2|94313.9|94210.2|94308.3|94207.2|29
1643592550000|2022-01-31 01:29:10|94311.5|94207.3|94311.3|94209.7|94313.1|94212.5|94310.7|94207|15
1643592560000|2022-01-31 01:29:20|94310.2|94209.6|94311.3|94208.5|94317.3|94209.6|94310.2|94204|16
1643592570000|2022-01-31 01:29:30|94313.6|94207.3|94315.2|94207.6|94315.2|94216.3|94308.5|94207|18
1643592580000|2022-01-31 01:29:40|94313.8|94209.3|94314.4|94205.5|94315.3|94210.2|94311.1|94205.3|19
1643592590000|2022-01-31 01:29:50|94314|94205.4|94315.2|94210|94316.1|94213.9|94313.3|94205.2|17
1643592600000|2022-01-31 01:30:00|94316.1|94208.1|94308.7|94207.3|94317.2|94209.4|94308.3|94204.7|30
1643592610000|2022-01-31 01:30:10|94308.9|94207.4|94314.5|94212.7|94315.2|94214.7|94308.9|94207.1|29
1643592620000|2022-01-31 01:30:20|94314|94213.3|94316.6|94214.7|94320.1|94215.7|94314|94210.1|13
1643592630000|2022-01-31 01:30:30|94319|94215.1|94319.1|94213.9|94320.5|94216|94317.5|94207.5|16
1643592640000|2022-01-31 01:30:40|94319.2|94214|94318.9|94213|94320.4|94214.3|94318.1|94210.3|15
1643592650000|2022-01-31 01:30:50|94321.1|94211.4|94316|94215.2|94322|94219.9|94315.6|94207.2|15
1643592660000|2022-01-31 01:31:00|94316.3|94215.3|94320|94212.3|94320.5|94215.3|94316.1|94211.1|16
1643592670000|2022-01-31 01:31:10|94319|94213|94317.2|94216.8|94320.1|94219.4|94315.4|94211.9|17
1643592680000|2022-01-31 01:31:20|94319.4|94216|94314.8|94210.1|94321.1|94219.9|94308|94208.4|40
1643592690000|2022-01-31 01:31:30|94313.2|94211.8|94316.1|94207.2|94316.2|94214.2|94309.3|94206.5|24
1643592700000|2022-01-31 01:31:40|94311.8|94210.3|94312.8|94216.2|94316.7|94217.2|94311.8|94208.8|28
1643592710000|2022-01-31 01:31:50|94311.9|94217.3|94319.8|94207|94319.8|94217.3|94311.9|94207|13
1643592720000|2022-01-31 01:32:00|94320.6|94207.1|94312.7|94210.9|94320.6|94212.2|94309.9|94207.1|11
1643592730000|2022-01-31 01:32:10|94312.5|94210.3|94314.5|94215.1|94318|94218.7|94312.2|94209.9|11
1643592740000|2022-01-31 01:32:20|94313.8|94215.2|94317.9|94213.3|94317.9|94215.4|94313.8|94213.3|11
1643592750000|2022-01-31 01:32:30|94317.1|94214.3|94315.6|94212.7|94322.3|94215.9|94315.6|94209|6
1643592760000|2022-01-31 01:32:40|94316.9|94212.4|94313.1|94217.1|94319.3|94220.7|94313.1|94211.1|13
1643592770000|2022-01-31 01:32:50|94315|94215.7|94314.6|94217.9|94319.3|94218.2|94314|94213.1|12
1643592780000|2022-01-31 01:33:00|94314.5|94218.2|94320|94212.1|94320.5|94218.2|94314.1|94210.9|29
1643592790000|2022-01-31 01:33:10|94320.7|94212.4|94317.7|94218.5|94320.9|94220.8|94315.1|94212.4|23
1643592800000|2022-01-31 01:33:20|94317.5|94219.3|94318.5|94220.8|94321.4|94220.8|94314.2|94213.1|39
1643592810000|2022-01-31 01:33:30|94318.4|94220.7|94321.1|94217.6|94322.9|94220.7|94318|94215.9|17
1643592820000|2022-01-31 01:33:40|94322.1|94217.2|94317|94223.6|94322.3|94223.6|94317|94216.3|9
1643592830000|2022-01-31 01:33:50|94321.1|94219.9|94323.1|94216|94323.2|94219.9|94321.1|94216|9
1643592840000|2022-01-31 01:34:00|94322.1|94217.2|94314.9|94217.9|94326.8|94221.1|94314.9|94210.1|24
1643592850000|2022-01-31 01:34:10|94320.9|94214.5|94317|94213|94322|94216|94312.9|94211.7|21
1643592860000|2022-01-31 01:34:20|94314.4|94214.3|94317.4|94214.3|94318.5|94218.8|94314.3|94212.2|19
1643592870000|2022-01-31 01:34:30|94317.3|94215.5|94311.9|94213.6|94318.5|94215.6|94311.4|94210.6|17
1643592880000|2022-01-31 01:34:40|94311.2|94212|94315.1|94208.5|94315.1|94212|94311.2|94208.5|14
1643592890000|2022-01-31 01:34:50|94313.8|94210.9|94304|94208.7|94313.8|94216.5|94299.2|94206.2|27
1643592900000|2022-01-31 01:35:00|94298.4|94216|94301.8|94213.1|94302.6|94220.6|94296.3|94212.2|10
1643592910000|2022-01-31 01:35:10|94302.1|94212.5|94302.5|94211.5|94302.6|94219.4|94296.5|94206.6|18
1643592920000|2022-01-31 01:35:20|94303.6|94210.5|94299|94211.9|94306.9|94214.8|94298|94206.4|16
1643592930000|2022-01-31 01:35:30|94299.6|94211.1|94300|94216|94303|94219.1|94298.3|94209.4|18
1643592940000|2022-01-31 01:35:40|94301|94214.3|94302.6|94213.1|94303.9|94215.5|94299|94210.6|18
1643592950000|2022-01-31 01:35:50|94303|94212.4|94301.3|94214.1|94303.1|94216.2|94300.3|94211.1|25
1643592960000|2022-01-31 01:36:00|94301.4|94214.2|94304.3|94213.8|94304.3|94218.9|94300.6|94211.1|20
1643592970000|2022-01-31 01:36:10|94303.6|94214.5|94306.7|94210|94306.7|94215.8|94301.9|94210|9
1643592980000|2022-01-31 01:36:20|94306.9|94210.3|94299.5|94214.4|94307.3|94215.1|94299.2|94209.1|19
1643592990000|2022-01-31 01:36:30|94301.2|94212.1|94301.4|94213.7|94303.8|94220.2|94296.9|94212.1|18
1643593000000|2022-01-31 01:36:40|94303.1|94213|94301|94212.9|94305.2|94220.9|94299.7|94210.2|33
1643593010000|2022-01-31 01:36:50|94300.4|94213.8|94299.7|94216.5|94301.8|94219|94299.4|94210.2|20
1643593020000|2022-01-31 01:37:00|94299.8|94217.6|94302.2|94214.8|94302.2|94218.7|94299.8|94214.8|16
1643593030000|2022-01-31 01:37:10|94301.9|94215.5|94281.5|94231.5|94301.9|94231.7|94280.5|94212.8|19
1643593040000|2022-01-31 01:37:20|94281.9|94231.9|94305.5|94212.5|94308.5|94232.2|94281.8|94208.4|20
1643593050000|2022-01-31 01:37:30|94305.4|94210.4|94302.5|94215.2|94309.6|94220|94301.1|94206|20
1643593060000|2022-01-31 01:37:40|94302.3|94215|94303.8|94219|94305.2|94220.8|94302.1|94209.2|25
1643593070000|2022-01-31 01:37:50|94303.4|94220.3|94302|94217.3|94306.3|94220.6|94302|94210.7|11
1643593080000|2022-01-31 01:38:00|94302.2|94217.4|94298.4|94222.5|94302.9|94222.5|94298.4|94217.4|11
1643593090000|2022-01-31 01:38:10|94299.5|94222.1|94295.9|94210.8|94308|94222.1|94291.7|94202.4|41
1643593100000|2022-01-31 01:38:20|94294.8|94211.5|94299|94219.2|94301.2|94219.6|94294.8|94206.9|36
1643593110000|2022-01-31 01:38:30|94298.2|94219.8|94299.2|94213.4|94301.7|94219.8|94297.7|94210.7|15
1643593120000|2022-01-31 01:38:40|94300.1|94212.4|94298.5|94213.7|94302|94214.5|94298.5|94210.2|12
1643593130000|2022-01-31 01:38:50|94299.9|94218.7|94299.8|94214.5|94300.8|94218.7|94298.5|94213.5|11
1643593140000|2022-01-31 01:39:00|94299.5|94218.1|94290.8|94211.7|94300|94218.1|94290.8|94207.7|40
1643593150000|2022-01-31 01:39:10|94292.6|94209|94298.7|94205.9|94298.8|94211.3|94291.9|94202.7|16
1643593160000|2022-01-31 01:39:20|94298.4|94206|94295|94210.1|94298.6|94215.3|94293|94202.6|22
1643593170000|2022-01-31 01:39:30|94294.6|94207.1|94296.7|94211.5|94296.7|94215.6|94294.3|94207.1|22
1643593180000|2022-01-31 01:39:40|94293.4|94216.7|94297.8|94217.7|94297.8|94217.7|94293.1|94209.9|16
1643593190000|2022-01-31 01:39:50|94297.6|94218.5|94296.2|94215.2|94299.4|94218.5|94294.8|94212.6|16
1643593200000|2022-01-31 01:40:00|94296.3|94215.1|94295|94219.6|94297.5|94219.6|94294.8|94215.1|21
1643593210000|2022-01-31 01:40:10|94295.2|94219.8|94296.8|94218.1|94300.6|94223|94294.8|94213.8|40
1643593220000|2022-01-31 01:40:20|94299.2|94213.1|94302.1|94210|94302.3|94217|94297.6|94209.5|27
1643593230000|2022-01-31 01:40:30|94301.6|94214.4|94300.3|94216.4|94302.5|94218|94299.1|94212|28
1643593240000|2022-01-31 01:40:40|94298.7|94216|94305|94226.6|94308.4|94227.2|94298.6|94212.9|35
1643593250000|2022-01-31 01:40:50|94307.8|94225.4|94307.4|94223.5|94310.6|94228.3|94304.7|94218.1|46
1643593260000|2022-01-31 01:41:00|94308.4|94221.9|94304.5|94220.8|94310.4|94222.6|94303.9|94217.9|55
1643593270000|2022-01-31 01:41:10|94304.7|94220.1|94302.8|94219.8|94305|94221.1|94299.1|94217.4|44
1643593280000|2022-01-31 01:41:20|94302.7|94220.2|94301.7|94222.6|94304.9|94226.9|94300.3|94218.8|43
1643593290000|2022-01-31 01:41:30|94303|94222.4|94300.7|94216.8|94304.2|94224|94297.7|94214.7|51
1643593300000|2022-01-31 01:41:40|94299.8|94218|94296.2|94214.3|94302|94219.4|94294.4|94209.3|57
1643593310000|2022-01-31 01:41:50|94296.4|94214.8|94290.7|94216.2|94297.7|94216.5|94290.7|94207.4|36
1643593320000|2022-01-31 01:42:00|94289.9|94217.1|94296.9|94207|94296.9|94218.3|94288.2|94205.9|35
1643593330000|2022-01-31 01:42:10|94293.7|94213.1|94293.3|94214.5|94295.8|94214.5|94292.4|94209|23
1643593340000|2022-01-31 01:42:20|94294.9|94209.6|94298.1|94213.1|94298.8|94215.4|94293.1|94209.6|53
1643593350000|2022-01-31 01:42:30|94300|94206.3|94298.3|94216.7|94305.9|94220.8|94293.1|94206.3|19
1643593360000|2022-01-31 01:42:40|94296.3|94217.9|94289|94212.6|94296.6|94217.9|94289|94205.2|23
1643593370000|2022-01-31 01:42:50|94278.4|94228.4|94290|94213.7|94296.9|94228.6|94278.2|94204.4|27
1643593380000|2022-01-31 01:43:00|94290.7|94212.9|94294.6|94211.1|94294.6|94214.1|94290.7|94211|33
1643593390000|2022-01-31 01:43:10|94294.7|94211.4|94294.9|94217.3|94298.2|94217.5|94294.7|94211.4|36
1643593400000|2022-01-31 01:43:20|94294.4|94218.2|94297.6|94214.6|94298.4|94218.3|94294.4|94213.2|35
1643593410000|2022-01-31 01:43:30|94298.3|94213.4|94297.6|94217.8|94298.7|94221|94295.1|94213.4|31
1643593420000|2022-01-31 01:43:40|94298.4|94219.4|94302|94222.2|94303.3|94224.9|94295.9|94215.8|20
1643593430000|2022-01-31 01:43:50|94302.9|94223|94300|94220.8|94303.8|94223.3|94298.6|94219|22
1643593440000|2022-01-31 01:44:00|94301|94223|94301.6|94223.6|94303.6|94226.8|94299.6|94219.2|25
1643593450000|2022-01-31 01:44:10|94301.8|94222.8|94298.6|94225|94301.8|94226|94297.8|94222.3|21
1643593460000|2022-01-31 01:44:20|94297.6|94225.7|94303.1|94224.9|94305.9|94226.2|94297.6|94221|22
1643593470000|2022-01-31 01:44:30|94302.8|94225.3|94302.7|94224.4|94303.3|94225.3|94301.8|94220.5|20
1643593480000|2022-01-31 01:44:40|94303.8|94222.3|94304.5|94221.4|94306.6|94225.2|94300.8|94220.6|20
1643593490000|2022-01-31 01:44:50|94304.1|94222|94302.6|94221.4|94305.6|94224.2|94301.7|94220.1|15
1643593500000|2022-01-31 01:45:00|94302.9|94221.2|94297.4|94216.2|94302.9|94222.9|94291.4|94212.3|48
1643593510000|2022-01-31 01:45:10|94297.8|94215.9|94295.4|94218.5|94300.2|94219.3|94294.4|94215.9|34
1643593520000|2022-01-31 01:45:20|94294.9|94219.3|94296.5|94219.9|94297.8|94219.9|94293.4|94215|17
1643593530000|2022-01-31 01:45:30|94297.7|94219|94297.2|94220.4|94297.9|94220.4|94294.9|94215.5|17
1643593540000|2022-01-31 01:45:40|94297.1|94220.3|94298.7|94220.2|94300.3|94223|94295|94217.8|25
1643593550000|2022-01-31 01:45:50|94298.3|94220.3|94298.4|94219.8|94299.6|94221|94297.2|94218.8|17
1643593560000|2022-01-31 01:46:00|94297.8|94220.6|94295.3|94222|94298.7|94222.6|94294.7|94219.4|30
1643593570000|2022-01-31 01:46:10|94297.3|94220.1|94294.6|94220.5|94297.4|94222.5|94293.8|94219.3|19
1643593580000|2022-01-31 01:46:20|94294.1|94221.1|94289.9|94216.7|94296.9|94235.1|94283.6|94216.7|21
1643593590000|2022-01-31 01:46:30|94279.2|94229.2|94290.1|94216.2|94294.9|94229.8|94278.7|94205.4|23
1643593600000|2022-01-31 01:46:40|94290.2|94216.3|94292.7|94219.3|94293.4|94220.5|94289|94212|26
1643593610000|2022-01-31 01:46:50|94291.6|94219.8|94291.9|94219.5|94293|94220.3|94291.3|94217.6|19
1643593620000|2022-01-31 01:47:00|94292|94219.6|94291.6|94219.9|94293.8|94219.9|94291.6|94216.9|13
1643593630000|2022-01-31 01:47:10|94291.2|94218.6|94279.9|94229.9|94294.8|94230.2|94279.9|94217.3|20
1643593640000|2022-01-31 01:47:20|94290.9|94218|94290|94219.8|94290.9|94229.9|94279.8|94218|9
1643593650000|2022-01-31 01:47:30|94290.1|94230|94291.7|94219.2|94293.7|94231|94280|94217.2|15
1643593660000|2022-01-31 01:47:40|94295|94219.3|94284.3|94212.1|94295|94220.5|94284.3|94210.9|33
1643593670000|2022-01-31 01:47:50|94285.2|94211|94285.2|94209.7|94286.7|94211.4|94284.3|94209.1|17
1643593680000|2022-01-31 01:48:00|94284.7|94210.4|94283.3|94212.5|94287.7|94212.5|94283.3|94208.2|16
1643593690000|2022-01-31 01:48:10|94283.5|94211.5|94285.8|94212|94286.6|94224.1|94273.9|94210.6|19
1643593700000|2022-01-31 01:48:20|94285.6|94209.9|94284.5|94211.2|94288.4|94224.5|94271|94208.2|36
1643593710000|2022-01-31 01:48:30|94284.8|94210.6|94287.4|94213.8|94288.1|94226.1|94273.6|94209.3|23
1643593720000|2022-01-31 01:48:40|94287.9|94212.8|94289.1|94212.1|94289.1|94215.8|94286.2|94211.6|31
1643593730000|2022-01-31 01:48:50|94288.5|94212.2|94288.6|94209.5|94288.6|94214.3|94285.6|94208.9|18
1643593740000|2022-01-31 01:49:00|94288.9|94209|94287|94212.2|94289.3|94213.6|94286.1|94209|24
1643593750000|2022-01-31 01:49:10|94286.8|94212.8|94284.1|94207.4|94288.5|94226|94271.4|94207.3|36
1643593760000|2022-01-31 01:49:20|94282.6|94208.8|94284.4|94207.9|94284.9|94210.8|94280.1|94206.2|22
1643593770000|2022-01-31 01:49:30|94281.6|94205.7|94283.2|94208.3|94284.1|94209.9|94281.6|94202.5|20
1643593780000|2022-01-31 01:49:40|94283.1|94208.2|94278.9|94207.6|94283.1|94208.4|94278.7|94205.7|23
1643593790000|2022-01-31 01:49:50|94279.1|94207.7|94279|94208.9|94279.5|94219.2|94268.6|94207.7|21
1643593800000|2022-01-31 01:50:00|94278.9|94208.7|94279.5|94202.6|94280.5|94219.1|94269.1|94200.5|19
1643593810000|2022-01-31 01:50:10|94278.5|94202.9|94279.5|94205.9|94281.2|94208|94277.9|94202.9|32
1643593820000|2022-01-31 01:50:20|94279|94206.2|94278.7|94206.2|94279.6|94206.8|94278.2|94204.3|19
1643593830000|2022-01-31 01:50:30|94277.3|94206.9|94278.9|94207.4|94279.6|94218.8|94267.8|94206.5|29
1643593840000|2022-01-31 01:50:40|94268.2|94218.2|94277.8|94207.3|94278.9|94218.7|94268.2|94206.3|13
1643593850000|2022-01-31 01:50:50|94278.5|94206.1|94268.8|94218.8|94279.1|94220.2|94267.9|94206.1|7
1643593860000|2022-01-31 01:51:00|94269|94219|94284.1|94205.8|94284.1|94220.1|94267.8|94203.4|22
1643593870000|2022-01-31 01:51:10|94282.2|94206.7|94281.3|94206.6|94282.4|94220|94268.3|94205.4|21
1643593880000|2022-01-31 01:51:20|94281.6|94205.7|94270.4|94220.4|94281.6|94220.4|94270.3|94204.2|8
1643593890000|2022-01-31 01:51:30|94270.3|94220.3|94280.9|94209.9|94282.2|94220.3|94270.3|94207.9|14
1643593900000|2022-01-31 01:51:40|94281|94207.3|94269.1|94219.1|94281.8|94220.1|94269.1|94205.6|11
1643593910000|2022-01-31 01:51:50|94269.2|94219.2|94276.3|94195.9|94279.8|94219.2|94269.2|94189.9|24
1643593920000|2022-01-31 01:52:00|94271.1|94196.4|94273.6|94196.2|94275.4|94198|94269.3|94193.8|16
1643593930000|2022-01-31 01:52:10|94273.4|94196.4|94267.2|94195.6|94278.4|94200.5|94267.2|94194.6|27
1643593940000|2022-01-31 01:52:20|94267.8|94196.3|94268.8|94189.6|94271.6|94196.3|94265.2|94188.6|29
1643593950000|2022-01-31 01:52:30|94267.3|94191|94262.9|94192.3|94267.3|94202.1|94251.7|94189.3|21
1643593960000|2022-01-31 01:52:40|94252.6|94202.6|94263.2|94188.9|94265.5|94204.6|94251.9|94187.8|36
1643593970000|2022-01-31 01:52:50|94262.8|94189.5|94261.3|94189.9|94263|94200.7|94249.5|94189.1|36
1643593980000|2022-01-31 01:53:00|94261.5|94190.3|94263.3|94189.6|94263.4|94200.2|94250.2|94189.1|13
1643593990000|2022-01-31 01:53:10|94262.1|94190|94270.2|94185.5|94270.2|94203.8|94251.6|94185.5|15
1643594000000|2022-01-31 01:53:20|94268|94186.2|94266.4|94194.7|94268|94204.8|94248.8|94184.2|31
1643594010000|2022-01-31 01:53:30|94263.6|94193|94267.7|94193.9|94283|94203.9|94253.9|94180.4|19
1643594020000|2022-01-31 01:53:40|94267.4|94193.7|94265.7|94195.2|94269.2|94195.2|94265.3|94190.6|20
1643594030000|2022-01-31 01:53:50|94265.9|94194.3|94269.6|94192.1|94269.6|94194.3|94265.6|94191.8|20
1643594040000|2022-01-31 01:54:00|94268.6|94192.6|94265.1|94194.8|94268.6|94205.6|94255|94192.6|21
1643594050000|2022-01-31 01:54:10|94265.3|94195.3|94262.3|94190.3|94270.6|94204.2|94254.2|94188.4|15
1643594060000|2022-01-31 01:54:20|94251.9|94201.9|94245|94195|94261.5|94201.9|94244.4|94182.1|61
1643594070000|2022-01-31 01:54:30|94245.6|94195.6|94251.2|94201.2|94257.4|94202|94245.4|94185|31
1643594080000|2022-01-31 01:54:40|94251.3|94201.3|94249.5|94199.5|94259.8|94201.3|94249.3|94189.7|18
1643594090000|2022-01-31 01:54:50|94249.8|94199.8|94251.9|94201.9|94262.4|94201.9|94249.8|94188.6|17
1643594100000|2022-01-31 01:55:00|94252|94202|94252.6|94202.6|94252.8|94202.8|94251|94201|17
1643594110000|2022-01-31 01:55:10|94253.4|94203.4|94260.6|94187.9|94263.4|94204.6|94247.3|94187.2|33
1643594120000|2022-01-31 01:55:20|94263.6|94185.1|94259|94187.3|94263.6|94189.8|94258|94185.1|30
1643594130000|2022-01-31 01:55:30|94258.5|94187|94246.8|94196.8|94259.1|94198.9|94246|94187|23
1643594140000|2022-01-31 01:55:40|94246.6|94196.6|94246.1|94196.1|94247.2|94197.2|94245.8|94195.8|17
1643594150000|2022-01-31 01:55:50|94247.9|94197.9|94244.2|94194.2|94247.9|94197.9|94243.7|94193.7|23
1643594160000|2022-01-31 01:56:00|94256.3|94186|94245.7|94195.7|94256.3|94198.6|94244|94185.7|32
1643594170000|2022-01-31 01:56:10|94246.4|94196.4|94246.6|94196.6|94248.9|94198.9|94240.9|94190.9|39
1643594180000|2022-01-31 01:56:20|94246.1|94196.1|94244.7|94194.7|94246.4|94196.4|94243.3|94193.3|23
1643594190000|2022-01-31 01:56:30|94246.3|94196.3|94245.6|94195.6|94246.9|94196.9|94244.9|94194.9|29
1643594200000|2022-01-31 01:56:40|94244.9|94194.9|94239.9|94189.9|94248.1|94198.1|94239.9|94189.9|25
1643594210000|2022-01-31 01:56:50|94241.2|94191.2|94240.5|94190.5|94243.1|94193.1|94236.8|94186.8|22
1643594220000|2022-01-31 01:57:00|94240.7|94190.7|94241.5|94191.5|94243.9|94193.9|94238.9|94188.9|43
1643594230000|2022-01-31 01:57:10|94241.1|94191.1|94241.7|94191.7|94242.6|94192.6|94240.2|94190.2|25
1643594240000|2022-01-31 01:57:20|94242.5|94192.5|94241.9|94191.9|94243.7|94193.7|94241.9|94191.9|19
1643594250000|2022-01-31 01:57:30|94242.2|94192.2|94243.4|94193.4|94244|94194|94241.5|94191.5|28
1643594260000|2022-01-31 01:57:40|94243|94193|94239.8|94189.8|94243.8|94193.8|94239.6|94189.6|22
1643594270000|2022-01-31 01:57:50|94239.1|94189.1|94238.8|94188.8|94240.9|94190.9|94237.3|94187.3|43
1643594280000|2022-01-31 01:58:00|94240.9|94190.9|94233.1|94183.1|94245.6|94190.9|94229.9|94175.4|31
1643594290000|2022-01-31 01:58:10|94234.6|94184.6|94230.9|94180.9|94235.5|94185.5|94230.9|94180.9|30
1643594300000|2022-01-31 01:58:20|94231.8|94181.8|94235.6|94185.6|94236.7|94186.7|94229.5|94179.5|37
1643594310000|2022-01-31 01:58:30|94235.7|94185.7|94237.3|94187.3|94237.3|94187.3|94234.6|94184.6|17
1643594320000|2022-01-31 01:58:40|94236.4|94186.4|94236.1|94186.1|94245.4|94187.9|94235.1|94174.1|15
1643594330000|2022-01-31 01:58:50|94236.6|94186.6|94238.5|94188.5|94242.4|94192.4|94233.4|94183.4|38
1643594340000|2022-01-31 01:59:00|94238.1|94188.1|94238|94188|94241|94191|94235.8|94185.8|56
1643594350000|2022-01-31 01:59:10|94238.1|94188.1|94237.7|94187.7|94239|94189|94235.9|94185.9|25
1643594360000|2022-01-31 01:59:20|94237.1|94187.1|94237.5|94187.5|94238|94188|94236|94186|26
1643594370000|2022-01-31 01:59:30|94238.2|94188.2|94236.7|94186.7|94248.4|94188.5|94235|94177.4|21
1643594380000|2022-01-31 01:59:40|94236.5|94186.5|94237.7|94187.7|94237.7|94187.7|94234.3|94184.3|18
1643594390000|2022-01-31 01:59:50|94237.5|94187.5|94237.2|94187.2|94237.9|94187.9|94236.9|94186.9|14
1643594400000|2022-01-31 02:00:00|94237.4|94187.4|94244.6|94194.6|94256.5|94196.5|94237.4|94180.5|41
1643594410000|2022-01-31 02:00:10|94244.2|94194.2|94254.7|94183.9|94257.3|94198.3|94244.2|94183.9|32
1643594420000|2022-01-31 02:00:20|94242.6|94192.6|94243.2|94193.2|94255.9|94195.5|94242.6|94181.6|33
1643594430000|2022-01-31 02:00:30|94243.6|94193.6|94242.4|94192.4|94252.7|94193.7|94241.5|94181.4|29
1643594440000|2022-01-31 02:00:40|94242.7|94192.7|94240.7|94190.7|94252.5|94193.3|94239.6|94179.8|34
1643594450000|2022-01-31 02:00:50|94241.2|94191.2|94254.4|94184.2|94255.4|94196|94240.1|94180.3|54
1643594460000|2022-01-31 02:01:00|94254.9|94183|94257.9|94186.3|94260.6|94199.3|94244.4|94182.7|35
1643594470000|2022-01-31 02:01:10|94246.9|94196.9|94259.8|94189.3|94259.9|94201.4|94246.9|94189.3|21
1643594480000|2022-01-31 02:01:20|94247.8|94197.8|94246.5|94196.5|94258.4|94199|94246.5|94188.4|19
1643594490000|2022-01-31 02:01:30|94247.5|94197.5|94247.5|94197.5|94258.1|94197.6|94247.3|94183|20
1643594500000|2022-01-31 02:01:40|94248.1|94198.1|94247.3|94197.3|94248.1|94198.1|94246.7|94196.7|18
1643594510000|2022-01-31 02:01:50|94244.7|94194.7|94255.3|94183.7|94258.9|94199.4|94244.3|94183|25
1643594520000|2022-01-31 02:02:00|94255.7|94184.5|94245.5|94195.5|94256.7|94196.4|94245.5|94183.3|20
1643594530000|2022-01-31 02:02:10|94245.7|94195.7|94255.4|94185.4|94255.4|94195.7|94245|94185|14
1643594540000|2022-01-31 02:02:20|94245.6|94195.6|94255.5|94184.4|94255.9|94195.6|94244.7|94184.3|17
1643594550000|2022-01-31 02:02:30|94245.3|94195.3|94242|94192|94252.2|94195.4|94241.7|94181.8|27
1643594560000|2022-01-31 02:02:40|94241|94191|94242.2|94192.2|94251.9|94192.6|94240.8|94178.6|24
1643594570000|2022-01-31 02:02:50|94242.3|94192.3|94241.2|94191.2|94253.7|94193.7|94241.2|94179.5|29
1643594580000|2022-01-31 02:03:00|94241.3|94191.3|94242.8|94192.8|94243.3|94193.3|94240|94190|29
1643594590000|2022-01-31 02:03:10|94242.5|94192.5|94241.3|94191.3|94243|94193|94241|94191|13
1643594600000|2022-01-31 02:03:20|94241.1|94191.1|94242|94192|94250.8|94192.6|94240.8|94179.4|10
1643594610000|2022-01-31 02:03:30|94241.8|94191.8|94241.7|94191.7|94253.6|94194.6|94240.3|94179.3|23
1643594620000|2022-01-31 02:03:40|94242.4|94192.4|94252.4|94181.1|94252.4|94192.9|94238.1|94180.8|27
1643594630000|2022-01-31 02:03:50|94252.9|94181.9|94251.8|94180.7|94253.3|94193.7|94241.9|94180.7|18
1643594640000|2022-01-31 02:04:00|94255|94176|94250.8|94177.9|94255.7|94179.6|94250.8|94175.3|15
1643594650000|2022-01-31 02:04:10|94241.5|94191.5|94251.5|94181.1|94252.4|94192|94241.1|94180.7|11
1643594660000|2022-01-31 02:04:20|94253.1|94178.9|94242.9|94192.9|94256.4|94192.9|94239.9|94174.7|17
1643594670000|2022-01-31 02:04:30|94241.6|94191.6|94240.5|94190.5|94248.5|94193.1|94239.1|94178.1|28
1643594680000|2022-01-31 02:04:40|94239.7|94189.7|94237.5|94187.5|94251.3|94193.8|94237.5|94179|20
1643594690000|2022-01-31 02:04:50|94237.7|94187.7|94235.5|94185.5|94239.5|94189.5|94235.5|94185.5|28
1643594700000|2022-01-31 02:05:00|94236.3|94186.3|94236|94186|94237.2|94187.2|94234.7|94184.7|22
1643594710000|2022-01-31 02:05:10|94235.7|94185.7|94235.7|94185.7|94237.2|94187.2|94235.1|94185.1|30
1643594720000|2022-01-31 02:05:20|94234.8|94184.8|94235.2|94185.2|94236.4|94186.4|94231.9|94181.9|33
1643594730000|2022-01-31 02:05:30|94234.8|94184.8|94235.2|94185.2|94236.8|94186.8|94234.3|94184.3|28
1643594740000|2022-01-31 02:05:40|94236.4|94186.4|94234.2|94184.2|94237.2|94187.2|94234.2|94184.2|35
1643594750000|2022-01-31 02:05:50|94234.6|94184.6|94233.8|94183.8|94235.4|94185.4|94230.7|94180.7|43
1643594760000|2022-01-31 02:06:00|94233.3|94183.3|94234.3|94184.3|94236|94186|94233|94183|35
1643594770000|2022-01-31 02:06:10|94233.9|94183.9|94233.6|94183.6|94234.3|94184.3|94233.1|94183.1|23
1643594780000|2022-01-31 02:06:20|94233.8|94183.8|94233.2|94183.2|94244.5|94185.8|94230.9|94174.2|29
1643594790000|2022-01-31 02:06:30|94233.3|94183.3|94233|94183|94245.4|94186.3|94231.3|94170.8|31
1643594800000|2022-01-31 02:06:40|94231.4|94181.4|94236.5|94186.5|94236.8|94186.8|94231|94181|44
1643594810000|2022-01-31 02:06:50|94236.3|94186.3|94235.2|94185.2|94238|94188|94234.6|94184.6|34
1643594820000|2022-01-31 02:07:00|94235.3|94185.3|94235.4|94185.4|94235.9|94185.9|94234.2|94184.2|27
1643594830000|2022-01-31 02:07:10|94235.6|94185.6|94235.6|94185.6|94236|94186|94235.1|94185.1|26
1643594840000|2022-01-31 02:07:20|94235.7|94185.7|94233.8|94183.8|94236.3|94186.3|94233.2|94183.2|19
1643594850000|2022-01-31 02:07:30|94233.7|94183.7|94235.9|94185.9|94236.7|94186.7|94233.4|94183.4|23
1643594860000|2022-01-31 02:07:40|94236.1|94186.1|94235|94185|94236.1|94186.1|94234.7|94184.7|27
1643594870000|2022-01-31 02:07:50|94235.2|94185.2|94235.1|94185.1|94236|94186|94234.7|94184.7|24
1643594880000|2022-01-31 02:08:00|94235.2|94185.2|94234.2|94184.2|94236.7|94186.7|94233.8|94183.8|23
1643594890000|2022-01-31 02:08:10|94234.3|94184.3|94237.9|94187.9|94240|94190|94232.8|94182.8|31
1643594900000|2022-01-31 02:08:20|94237.3|94187.3|94231.5|94181.5|94237.8|94187.8|94231.4|94181.4|35
1643594910000|2022-01-31 02:08:30|94231.8|94181.8|94234|94184|94234.8|94184.8|94231.8|94181.8|24
1643594920000|2022-01-31 02:08:40|94234.6|94184.6|94235.6|94185.6|94235.6|94185.6|94233.8|94183.8|21
1643594930000|2022-01-31 02:08:50|94234.6|94184.6|94238|94188|94238|94188|94234|94184|36
1643594940000|2022-01-31 02:09:00|94238.2|94188.2|94235.1|94185.1|94238.2|94188.2|94233.9|94183.9|39
1643594950000|2022-01-31 02:09:10|94235.2|94185.2|94232.5|94182.5|94235.2|94185.2|94232.3|94182.3|17
1643594960000|2022-01-31 02:09:20|94233.1|94183.1|94233.1|94183.1|94233.1|94183.1|94231.3|94181.3|18
1643594970000|2022-01-31 02:09:30|94233|94183|94233.5|94183.5|94237.2|94187.2|94231.2|94181.2|26
1643594980000|2022-01-31 02:09:40|94234|94184|94233.6|94183.6|94234.4|94184.4|94232.8|94182.8|25
1643594990000|2022-01-31 02:09:50|94233.7|94183.7|94235.5|94185.5|94235.7|94185.7|94233.7|94183.7|28
1643595000000|2022-01-31 02:10:00|94235.2|94185.2|94234.9|94184.9|94236.2|94186.2|94233.5|94183.5|22
1643595010000|2022-01-31 02:10:10|94234.5|94184.5|94233.4|94183.4|94235.8|94185.8|94231.7|94181.7|42
1643595020000|2022-01-31 02:10:20|94234|94184|94235|94185|94235.1|94185.1|94233.6|94183.6|17
1643595030000|2022-01-31 02:10:30|94234.9|94184.9|94234.9|94184.9|94236.2|94186.2|94232|94182|24
1643595040000|2022-01-31 02:10:40|94234.8|94184.8|94235.1|94185.1|94235.1|94185.1|94234.4|94184.4|20
1643595050000|2022-01-31 02:10:50|94234.9|94184.9|94235.4|94185.4|94236.8|94186.8|94226.7|94176.7|31
1643595060000|2022-01-31 02:11:00|94236.7|94186.7|94239.1|94189.1|94239.5|94189.5|94235.9|94185.9|40
1643595070000|2022-01-31 02:11:10|94238.9|94188.9|94236.4|94186.4|94239.6|94189.6|94232.3|94182.3|34
1643595080000|2022-01-31 02:11:20|94234|94184|94236.3|94186.3|94238.6|94188.6|94234|94184|27
1643595090000|2022-01-31 02:11:30|94236.8|94186.8|94235.7|94185.7|94236.8|94186.8|94233|94183|50
1643595100000|2022-01-31 02:11:40|94236.3|94186.3|94235.6|94185.6|94238.2|94188.2|94235.3|94185.3|34
1643595110000|2022-01-31 02:11:50|94235.8|94185.8|94238.1|94188.1|94238.2|94188.2|94235.7|94185.7|30
1643595120000|2022-01-31 02:12:00|94237.7|94187.7|94236.9|94186.9|94238.7|94188.7|94233.5|94183.5|34
1643595130000|2022-01-31 02:12:10|94236.1|94186.1|94238|94188|94239.2|94189.2|94236.1|94186.1|38
1643595140000|2022-01-31 02:12:20|94238.1|94188.1|94238.4|94188.4|94238.9|94188.9|94237.2|94187.2|34
1643595150000|2022-01-31 02:12:30|94238.7|94188.7|94235.4|94185.4|94239.1|94189.1|94235.1|94185.1|35
1643595160000|2022-01-31 02:12:40|94235.5|94185.5|94237.4|94187.4|94238.3|94188.3|94235.5|94185.5|29
1643595170000|2022-01-31 02:12:50|94237.6|94187.6|94237.5|94187.5|94239|94189|94237.5|94187.5|13
1643595180000|2022-01-31 02:13:00|94237.8|94187.8|94236.5|94186.5|94237.8|94187.8|94236.4|94186.4|7
1643595190000|2022-01-31 02:13:10|94236.6|94186.6|94238.3|94188.3|94249.6|94188.3|94236.3|94175.8|17
1643595200000|2022-01-31 02:13:20|94238.2|94188.2|94239.1|94189.1|94239.1|94189.1|94238.1|94188.1|14
1643595210000|2022-01-31 02:13:30|94239|94189|94237.7|94187.7|94239|94189|94237.3|94187.3|16
1643595220000|2022-01-31 02:13:40|94237.6|94187.6|94238.8|94188.8|94242|94192|94237.6|94187.6|35
1643595230000|2022-01-31 02:13:50|94238.9|94188.9|94240.7|94190.7|94242|94192|94238.5|94188.5|25
1643595240000|2022-01-31 02:14:00|94240.8|94190.8|94240.9|94190.9|94241.5|94191.5|94240.7|94190.7|13
1643595250000|2022-01-31 02:14:10|94240.5|94190.5|94242.3|94192.3|94242.3|94192.3|94239.5|94189.5|23
1643595260000|2022-01-31 02:14:20|94242|94192|94241.8|94191.8|94242|94192|94239.6|94189.6|31
1643595270000|2022-01-31 02:14:30|94242.8|94192.8|94243|94193|94244.7|94194.7|94239.3|94189.3|32
1643595280000|2022-01-31 02:14:40|94242.2|94192.2|94240.6|94190.6|94243.9|94193.9|94240.6|94190.6|30
1643595290000|2022-01-31 02:14:50|94241.1|94191.1|94239.4|94189.4|94241.2|94191.2|94238.5|94188.5|25
1643595300000|2022-01-31 02:15:00|94238.6|94188.6|94241.3|94191.3|94241.3|94191.3|94236.9|94186.9|32
1643595310000|2022-01-31 02:15:10|94241.5|94191.5|94241.3|94191.3|94242.5|94192.5|94240.8|94190.8|29
1643595320000|2022-01-31 02:15:20|94240.9|94190.9|94241.4|94191.4|94241.6|94191.6|94239.5|94189.5|28
1643595330000|2022-01-31 02:15:30|94241.3|94191.3|94243|94193|94243.2|94193.2|94239|94189|40
1643595340000|2022-01-31 02:15:40|94241.7|94191.7|94244.9|94194.9|94257.1|94198.7|94237.6|94177.9|37
1643595350000|2022-01-31 02:15:50|94245.4|94195.4|94247.3|94197.3|94249.5|94199.5|94244.2|94194.2|46
1643595360000|2022-01-31 02:16:00|94247.4|94197.4|94244|94194|94247.5|94197.5|94243.5|94193.5|37
1643595370000|2022-01-31 02:16:10|94243.8|94193.8|94243|94193|94244.8|94194.8|94242|94192|38
1643595380000|2022-01-31 02:16:20|94243.3|94193.3|94238|94188|94243.4|94193.4|94236.4|94186.4|42
1643595390000|2022-01-31 02:16:30|94238.6|94188.6|94238.2|94188.2|94239.3|94189.3|94234.4|94184.4|25
1643595400000|2022-01-31 02:16:40|94238.6|94188.6|94240|94190|94240.9|94190.9|94238.1|94188.1|31
1643595410000|2022-01-31 02:16:50|94239.9|94189.9|94239.1|94189.1|94240.8|94190.8|94238.4|94188.4|28
1643595420000|2022-01-31 02:17:00|94237.2|94187.2|94245.6|94195.6|94246.7|94196.7|94237.2|94187.2|47
1643595430000|2022-01-31 02:17:10|94245.2|94195.2|94243.8|94193.8|94245.2|94195.2|94242.8|94192.8|29
1643595440000|2022-01-31 02:17:20|94243.7|94193.7|94242.4|94192.4|94244.1|94194.1|94240.7|94190.7|26
1643595450000|2022-01-31 02:17:30|94242.7|94192.7|94242.5|94192.5|94243.8|94193.8|94242|94192|17
1643595460000|2022-01-31 02:17:40|94242|94192|94246.4|94196.4|94250.6|94200.6|94242|94192|28
1643595470000|2022-01-31 02:17:50|94249.1|94199.1|94247.1|94197.1|94257.2|94199.4|94243.9|94186.7|22
1643595480000|2022-01-31 02:18:00|94246.9|94196.9|94249.2|94199.2|94258.5|94199.2|94246.6|94188|20
1643595490000|2022-01-31 02:18:10|94249.1|94199.1|94247.3|94197.3|94250.7|94200.7|94247.3|94197.3|27
1643595500000|2022-01-31 02:18:20|94247|94197|94247.9|94197.9|94249.8|94199.8|94246.8|94196.8|22
1643595510000|2022-01-31 02:18:30|94258.7|94185.8|94245.1|94195.1|94258.8|94198.9|94244.1|94185|26
1643595520000|2022-01-31 02:18:40|94246.4|94196.4|94245.9|94195.9|94259.5|94199.2|94243.1|94188.3|17
1643595530000|2022-01-31 02:18:50|94243.6|94193.6|94243.8|94193.8|94244.8|94194.8|94242.8|94192.8|22
1643595540000|2022-01-31 02:19:00|94243.1|94193.1|94245.2|94195.2|94245.3|94195.3|94242.4|94192.4|15
1643595550000|2022-01-31 02:19:10|94245.3|94195.3|94242.2|94192.2|94245.8|94195.8|94242.1|94192.1|17
1643595560000|2022-01-31 02:19:20|94241.3|94191.3|94242.1|94192.1|94253|94194.5|94241.3|94182.6|20
1643595570000|2022-01-31 02:19:30|94244.6|94194.6|94244.9|94194.9|94246.4|94196.4|94243.8|94193.8|40
1643595580000|2022-01-31 02:19:40|94244.8|94194.8|94244.3|94194.3|94246.1|94196.1|94243.5|94193.5|28
1643595590000|2022-01-31 02:19:50|94243.9|94193.9|94238.5|94188.5|94244.7|94194.7|94236.7|94186.7|43
1643595600000|2022-01-31 02:20:00|94239.2|94189.2|94227.8|94177.8|94241.7|94189.4|94226.6|94168|49
1643595610000|2022-01-31 02:20:10|94228.2|94178.2|94227.4|94177.4|94236|94186|94226.3|94176.3|52
1643595620000|2022-01-31 02:20:20|94227|94177|94227.5|94177.5|94228.8|94178.8|94226.5|94176.5|40
1643595630000|2022-01-31 02:20:30|94227.6|94177.6|94224.8|94174.8|94227.9|94177.9|94224.6|94174.6|24
1643595640000|2022-01-31 02:20:40|94224.3|94174.3|94224.2|94174.2|94225|94175|94223.4|94173.4|26
1643595650000|2022-01-31 02:20:50|94224.1|94174.1|94229.2|94179.2|94241.8|94179.9|94224.1|94161|35
1643595660000|2022-01-31 02:21:00|94229|94179|94228.8|94178.8|94229.6|94179.6|94226.3|94176.3|22
1643595670000|2022-01-31 02:21:10|94228.7|94178.7|94231|94181|94233.1|94183.1|94227.6|94177.6|32
1643595680000|2022-01-31 02:21:20|94231.8|94181.8|94230.1|94180.1|94233.8|94183.8|94230.1|94180.1|26
1643595690000|2022-01-31 02:21:30|94229.6|94179.6|94231.4|94181.4|94235.2|94185.2|94228.6|94178.6|48
1643595700000|2022-01-31 02:21:40|94228.3|94178.3|94227.8|94177.8|94241.1|94181|94227.2|94166.6|19
1643595710000|2022-01-31 02:21:50|94227.3|94177.3|94228.1|94178.1|94236.8|94179.3|94224.7|94166.5|37
1643595720000|2022-01-31 02:22:00|94226|94176|94228.8|94178.8|94231.2|94181.2|94225.8|94175.8|35
1643595730000|2022-01-31 02:22:10|94228.6|94178.6|94231|94181|94231|94181|94226.4|94176.4|37
1643595740000|2022-01-31 02:22:20|94229.8|94179.8|94227.3|94177.3|94230.3|94180.3|94225.5|94175.5|29
1643595750000|2022-01-31 02:22:30|94227.8|94177.8|94230.1|94180.1|94230.3|94180.3|94227.5|94177.5|21
1643595760000|2022-01-31 02:22:40|94230.2|94180.2|94230.1|94180.1|94232.6|94182.6|94228.3|94178.3|13
1643595770000|2022-01-31 02:22:50|94231.2|94181.2|94226|94176|94232.6|94182.6|94226|94176|39
1643595780000|2022-01-31 02:23:00|94226.4|94176.4|94227.2|94177.2|94228.5|94178.5|94226.3|94176.3|30
1643595790000|2022-01-31 02:23:10|94227.1|94177.1|94228|94178|94228.4|94178.4|94226.7|94176.7|20
1643595800000|2022-01-31 02:23:20|94228.3|94178.3|94227.5|94177.5|94228.4|94178.4|94226.1|94176.1|33
1643595810000|2022-01-31 02:23:30|94227.2|94177.2|94227.3|94177.3|94229.2|94179.2|94225.1|94175.1|43
1643595820000|2022-01-31 02:23:40|94227.4|94177.4|94226.5|94176.5|94227.4|94177.4|94225.7|94175.7|39
1643595830000|2022-01-31 02:23:50|94226.1|94176.1|94221.6|94171.6|94226.3|94176.3|94221.4|94171.4|34
1643595840000|2022-01-31 02:24:00|94221.5|94171.5|94220.4|94170.4|94221.9|94171.9|94220.4|94170.4|19
1643595850000|2022-01-31 02:24:10|94220.5|94170.5|94221.7|94171.7|94222.6|94172.6|94220.1|94170.1|18
1643595860000|2022-01-31 02:24:20|94221.6|94171.6|94222.6|94172.6|94234.1|94173.2|94221.6|94161.8|13
1643595870000|2022-01-31 02:24:30|94222.4|94172.4|94224.8|94174.8|94225|94175|94222.4|94172.4|21
1643595880000|2022-01-31 02:24:40|94224.1|94174.1|94225.2|94175.2|94226|94176|94223.9|94173.9|13
1643595890000|2022-01-31 02:24:50|94225.8|94175.8|94225|94175|94226|94176|94224.8|94174.8|16
1643595900000|2022-01-31 02:25:00|94225.3|94175.3|94228.1|94178.1|94228.1|94178.1|94224.6|94174.6|35
1643595910000|2022-01-31 02:25:10|94230|94180|94225.3|94175.3|94231|94181|94224.6|94174.6|41
1643595920000|2022-01-31 02:25:20|94225.9|94175.9|94224.9|94174.9|94226.3|94176.3|94224.7|94174.7|19
1643595930000|2022-01-31 02:25:30|94225.1|94175.1|94228.6|94178.6|94228.6|94178.6|94224.1|94174.1|25
1643595940000|2022-01-31 02:25:40|94227.2|94177.2|94228|94178|94228.1|94178.1|94223.7|94173.7|29
1643595950000|2022-01-31 02:25:50|94228.2|94178.2|94224.9|94174.9|94228.2|94178.2|94223.7|94173.7|20
1643595960000|2022-01-31 02:26:00|94224.7|94174.7|94238.5|94167.4|94238.6|94182.4|94223.8|94161.4|48
1643595970000|2022-01-31 02:26:10|94238.7|94166.5|94227.6|94177.6|94239.7|94178.2|94227.5|94163.8|23
1643595980000|2022-01-31 02:26:20|94227.7|94177.7|94229.3|94179.3|94229.3|94179.3|94227.5|94177.5|20
1643595990000|2022-01-31 02:26:30|94230.7|94180.7|94225.3|94175.3|94230.9|94180.9|94224.9|94174.9|29
1643596000000|2022-01-31 02:26:40|94224.1|94174.1|94225.2|94175.2|94236.4|94177.4|94222.4|94162.1|26
1643596010000|2022-01-31 02:26:50|94226.2|94176.2|94224.8|94174.8|94226.6|94176.6|94223.8|94173.8|12
1643596020000|2022-01-31 02:27:00|94225|94175|94222.7|94172.7|94225|94175|94222.7|94172.7|21
1643596030000|2022-01-31 02:27:10|94222.8|94172.8|94224.5|94174.5|94225.4|94175.4|94221.6|94171.6|27
1643596040000|2022-01-31 02:27:20|94224.2|94174.2|94223.9|94173.9|94226.5|94176.5|94223.6|94173.6|30
1643596050000|2022-01-31 02:27:30|94224.1|94174.1|94223.2|94173.2|94224.1|94174.1|94222.8|94172.8|19
1643596060000|2022-01-31 02:27:40|94223|94173|94223.9|94173.9|94224.7|94174.7|94222.4|94172.4|20
1643596070000|2022-01-31 02:27:50|94223.8|94173.8|94227.8|94177.8|94238.1|94179.7|94223.8|94166.7|22
1643596080000|2022-01-31 02:28:00|94228.3|94178.3|94227.7|94177.7|94228.3|94178.3|94225.7|94175.7|17
1643596090000|2022-01-31 02:28:10|94227.5|94177.5|94226.6|94176.6|94227.5|94177.5|94225.1|94175.1|16
1643596100000|2022-01-31 02:28:20|94226.5|94176.5|94226.8|94176.8|94227.4|94177.4|94226|94176|6
1643596110000|2022-01-31 02:28:30|94228|94178|94229.6|94179.6|94229.7|94179.7|94227.6|94177.6|15
1643596120000|2022-01-31 02:28:40|94229.1|94179.1|94224.9|94174.9|94229.1|94179.1|94224.9|94174.9|18
1643596130000|2022-01-31 02:28:50|94225.6|94175.6|94222.9|94172.9|94227.8|94177.8|94222.6|94172.6|29
1643596140000|2022-01-31 02:29:00|94223.3|94173.3|94223|94173|94223.3|94173.3|94221.8|94171.8|17
1643596150000|2022-01-31 02:29:10|94222.9|94172.9|94222.7|94172.7|94226.4|94176.4|94222.7|94172.7|35
1643596160000|2022-01-31 02:29:20|94223|94173|94224.4|94174.4|94224.4|94174.4|94220.7|94170.7|29
1643596170000|2022-01-31 02:29:30|94224.5|94174.5|94223.7|94173.7|94225.8|94175.8|94221|94171|46
1643596180000|2022-01-31 02:29:40|94223.6|94173.6|94221.3|94171.3|94224.4|94174.4|94221.2|94171.2|19
1643596190000|2022-01-31 02:29:50|94221.4|94171.4|94222.1|94172.1|94223|94173|94220.9|94170.9|34
1643596200000|2022-01-31 02:30:00|94222.3|94172.3|94221.6|94171.6|94222.3|94172.3|94220.7|94170.7|21
1643596210000|2022-01-31 02:30:10|94221.2|94171.2|94220.4|94170.4|94222|94172|94220.4|94170.4|18
1643596220000|2022-01-31 02:30:20|94220.6|94170.6|94219|94169|94221.5|94171.5|94218.7|94168.7|30
1643596230000|2022-01-31 02:30:30|94219.4|94169.4|94218.4|94168.4|94219.6|94169.6|94217.9|94167.9|18
1643596240000|2022-01-31 02:30:40|94218.5|94168.5|94219.7|94169.7|94219.7|94169.7|94217.8|94167.8|16
1643596250000|2022-01-31 02:30:50|94220.3|94170.3|94219.9|94169.9|94221.2|94171.2|94219.6|94169.6|19
1643596260000|2022-01-31 02:31:00|94220.2|94170.2|94219.5|94169.5|94220.6|94170.6|94218.3|94168.3|18
1643596270000|2022-01-31 02:31:10|94219.7|94169.7|94217|94167|94219.7|94169.7|94215.8|94165.8|19
1643596280000|2022-01-31 02:31:20|94216.3|94166.3|94216.3|94166.3|94217.5|94167.5|94215.7|94165.7|29
1643596290000|2022-01-31 02:31:30|94216.1|94166.1|94215.1|94165.1|94216.9|94166.9|94214.8|94164.8|15
1643596300000|2022-01-31 02:31:40|94214.9|94164.9|94213.6|94163.6|94214.9|94164.9|94212.4|94162.4|21
1643596310000|2022-01-31 02:31:50|94213.1|94163.1|94215.5|94165.5|94217|94167|94213|94163|24
1643596320000|2022-01-31 02:32:00|94215.6|94165.6|94215.3|94165.3|94215.8|94165.8|94214.5|94164.5|12
1643596330000|2022-01-31 02:32:10|94215.4|94165.4|94215|94165|94216.5|94166.5|94214.9|94164.9|15
1643596340000|2022-01-31 02:32:20|94215.2|94165.2|94215.8|94165.8|94216.2|94166.2|94214.9|94164.9|17
1643596350000|2022-01-31 02:32:30|94216|94166|94215.8|94165.8|94216.2|94166.2|94215.3|94165.3|21
1643596360000|2022-01-31 02:32:40|94215.7|94165.7|94216.1|94166.1|94216.6|94166.6|94215|94165|26
1643596370000|2022-01-31 02:32:50|94214.5|94164.5|94214.6|94164.6|94215.5|94165.5|94214.4|94164.4|21
1643596380000|2022-01-31 02:33:00|94214.9|94164.9|94217.5|94167.5|94219.2|94169.2|94214.9|94164.9|33
1643596390000|2022-01-31 02:33:10|94216.6|94166.6|94217.9|94167.9|94218.3|94168.3|94216.6|94166.6|9
1643596400000|2022-01-31 02:33:20|94217.8|94167.8|94220.6|94170.6|94222.4|94172.4|94216.7|94166.7|22
1643596410000|2022-01-31 02:33:30|94220.8|94170.8|94232.1|94156.9|94232.1|94171|94220.3|94156.9|11
1643596420000|2022-01-31 02:33:40|94230.5|94158.6|94221|94171|94231.9|94171.8|94219.7|94155.9|15
1643596430000|2022-01-31 02:33:50|94220.5|94170.5|94219.6|94169.6|94220.8|94170.8|94218.9|94168.9|12
1643596440000|2022-01-31 02:34:00|94220.2|94170.2|94221.2|94171.2|94221.3|94171.3|94217.7|94167.7|22
1643596450000|2022-01-31 02:34:10|94220.3|94170.3|94221.1|94171.1|94221.1|94171.1|94219.8|94169.8|12
1643596460000|2022-01-31 02:34:20|94220.5|94170.5|94220|94170|94221.4|94171.4|94220|94170|14
1643596470000|2022-01-31 02:34:30|94219.8|94169.8|94221.7|94171.7|94222.2|94172.2|94219|94169|15
1643596480000|2022-01-31 02:34:40|94220.5|94170.5|94218.8|94168.8|94222.2|94172.2|94218|94168|27
1643596490000|2022-01-31 02:34:50|94219|94169|94219.5|94169.5|94229.3|94171.3|94216.8|94155.8|28
1643596500000|2022-01-31 02:35:00|94219.8|94169.8|94220|94170|94221.3|94171.3|94217.7|94167.7|34
1643596510000|2022-01-31 02:35:10|94220.7|94170.7|94216.9|94166.9|94223.1|94173.1|94216.8|94166.8|37
1643596520000|2022-01-31 02:35:20|94216.8|94166.8|94216|94166|94217.2|94167.2|94216|94166|18
1643596530000|2022-01-31 02:35:30|94216.6|94166.6|94216.9|94166.9|94217.8|94167.8|94215.4|94165.4|14
1643596540000|2022-01-31 02:35:40|94217|94167|94216.2|94166.2|94217|94167|94215.5|94165.5|21
1643596550000|2022-01-31 02:35:50|94216.1|94166.1|94219|94169|94229|94169|94214.2|94154.2|24
1643596560000|2022-01-31 02:36:00|94219.3|94169.3|94218.1|94168.1|94219.7|94169.7|94216.9|94166.9|29
1643596570000|2022-01-31 02:36:10|94217.5|94167.5|94218.1|94168.1|94219.8|94169.8|94216.7|94166.7|30
1643596580000|2022-01-31 02:36:20|94218.3|94168.3|94207.9|94157.9|94218.8|94168.8|94204.2|94154.2|22
1643596590000|2022-01-31 02:36:30|94211.9|94161.9|94214.3|94164.3|94228.3|94168.7|94211.9|94145.2|25
1643596600000|2022-01-31 02:36:40|94214.2|94164.2|94205.2|94155.2|94224.4|94164.9|94205.2|94144|27
1643596610000|2022-01-31 02:36:50|94204.9|94154.9|94206|94156|94221.1|94158.6|94204.6|94148.3|27
1643596620000|2022-01-31 02:37:00|94206.1|94156.1|94207.8|94157.8|94221.8|94157.8|94206.1|94134.9|18
1643596630000|2022-01-31 02:37:10|94207.6|94157.6|94203.4|94153.4|94214.8|94158.3|94203.4|94143.5|23
1643596640000|2022-01-31 02:37:20|94207.3|94157.3|94204.3|94154.3|94224.1|94157.6|94204.3|94142.6|25
1643596650000|2022-01-31 02:37:30|94218.9|94145.5|94214.6|94143.7|94218.9|94156.6|94202|94143.7|13
1643596660000|2022-01-31 02:37:40|94214.4|94143.8|94215.8|94144|94217.4|94154.4|94203.8|94140.1|25
1643596670000|2022-01-31 02:37:50|94217|94143.9|94205.4|94155.4|94217.8|94156.8|94205.1|94143.5|25
1643596680000|2022-01-31 02:38:00|94206.2|94156.2|94204.3|94154.3|94216.3|94156.4|94204.3|94145.7|14
1643596690000|2022-01-31 02:38:10|94203.9|94153.9|94205.4|94155.4|94220.1|94157.8|94203.9|94144|28
1643596700000|2022-01-31 02:38:20|94206.7|94156.7|94220.2|94148|94220.9|94162.1|94206.3|94146.2|32
1643596710000|2022-01-31 02:38:30|94220|94148.2|94209.5|94159.5|94220.6|94159.5|94208.3|94147.7|19
1643596720000|2022-01-31 02:38:40|94220.5|94149.6|94218.1|94143.1|94221.3|94155.3|94204.2|94140.8|18
1643596730000|2022-01-31 02:38:50|94217.7|94141.7|94217.8|94142|94219|94145.7|94215.5|94141.7|22
1643596740000|2022-01-31 02:39:00|94217.1|94142.8|94219.3|94142.1|94219.3|94143.6|94216.3|94141.7|22
1643596750000|2022-01-31 02:39:10|94219.2|94157.3|94209.7|94159.7|94224.7|94159.7|94204.8|94145|37
1643596760000|2022-01-31 02:39:20|94220.6|94149.6|94223|94146.7|94226.4|94161.3|94209.4|94146.7|12
1643596770000|2022-01-31 02:39:30|94222|94147.3|94220.6|94148.5|94224|94160.2|94210.2|94147.3|26
1643596780000|2022-01-31 02:39:40|94219.4|94148.1|94209.3|94159.3|94222.5|94159.5|94208.9|94145.3|32
1643596790000|2022-01-31 02:39:50|94219.7|94148.2|94222.8|94145|94223|94158.9|94206.4|94145|21
1643596800000|2022-01-31 02:40:00|94221.1|94146.6|94224.2|94153|94224.6|94163.8|94212.6|94146.6|33
1643596810000|2022-01-31 02:40:10|94227.3|94149.5|94210.2|94160.2|94229|94161.3|94209.8|94147.7|22
1643596820000|2022-01-31 02:40:20|94210|94160|94223.4|94150.1|94223.4|94160.1|94209.3|94148.5|15
1643596830000|2022-01-31 02:40:30|94223.2|94147.6|94209.7|94159.7|94223.6|94159.7|94208.6|94147|23
1643596840000|2022-01-31 02:40:40|94209.5|94159.5|94219.1|94148.9|94223.7|94159.5|94208.9|94146.8|17
1643596850000|2022-01-31 02:40:50|94219.2|94149|94210.6|94160.6|94222.6|94160.7|94209.3|94146|20
1643596860000|2022-01-31 02:41:00|94210.5|94160.5|94219.2|94146.4|94227.2|94160.5|94209.1|94141.3|16
1643596870000|2022-01-31 02:41:10|94220.4|94144.3|94221.2|94146.8|94222|94147.1|94219.5|94143.3|11
1643596880000|2022-01-31 02:41:20|94222.3|94146|94208.4|94158.4|94223.3|94158.9|94208|94143.6|22
1643596890000|2022-01-31 02:41:30|94208|94158|94223.8|94140.8|94223.8|94158.2|94208|94140.8|14
1643596900000|2022-01-31 02:41:40|94223.9|94141.8|94208.2|94158.2|94225|94159.2|94208.2|94141.8|29
1643596910000|2022-01-31 02:41:50|94208|94158|94218|94146.5|94221.3|94158.1|94207.5|94144.7|18
1643596920000|2022-01-31 02:42:00|94217.1|94147.1|94208|94158|94224.5|94158.2|94208|94141.2|30
1643596930000|2022-01-31 02:42:10|94217.5|94147.2|94220|94145.3|94222.9|94157.7|94207.6|94142.4|25
1643596940000|2022-01-31 02:42:20|94219.3|94146.5|94207.9|94157.9|94220.6|94157.9|94207.9|94142.9|6
1643596950000|2022-01-31 02:42:30|94208|94158|94221.9|94142.6|94221.9|94158.4|94206.3|94141.4|21
1643596960000|2022-01-31 02:42:40|94220.4|94143.9|94208.9|94158.9|94222|94159.2|94208.9|94140.1|17
1643596970000|2022-01-31 02:42:50|94220.1|94149.7|94223|94141|94224.6|94149.7|94219.3|94140.1|12
1643596980000|2022-01-31 02:43:00|94225|94141.9|94208.4|94158.4|94225|94158.4|94206.5|94141.9|30
1643596990000|2022-01-31 02:43:10|94217.9|94147.8|94218.7|94145.2|94218.9|94157.7|94204.6|94143.6|26
1643597000000|2022-01-31 02:43:20|94218.3|94146.5|94208.6|94158.6|94220.1|94158.6|94208.6|94140.3|13
1643597010000|2022-01-31 02:43:30|94218.6|94147.3|94219.2|94146.1|94222.9|94148.4|94216.4|94143|21
1643597020000|2022-01-31 02:43:40|94219.7|94142.3|94220.4|94149.2|94222.5|94160.2|94210.2|94141.3|16
1643597030000|2022-01-31 02:43:50|94221.3|94145.3|94214.9|94164.9|94228.2|94164.9|94208.1|94145.3|21
1643597040000|2022-01-31 02:44:00|94214.7|94164.7|94228|94154.6|94229|94164.9|94214.3|94150.7|29
1643597050000|2022-01-31 02:44:10|94230.5|94151.8|94230.9|94155.2|94233.3|94155.2|94229.1|94149.3|17
1643597060000|2022-01-31 02:44:20|94231.1|94154.7|94226.5|94155.9|94232.6|94164|94211.1|94148.6|33
1643597070000|2022-01-31 02:44:30|94215.2|94165.2|94224.4|94154.2|94227.7|94165.2|94212.8|94147.6|23
1643597080000|2022-01-31 02:44:40|94225.2|94151|94227.2|94148.4|94229.1|94152.9|94223.3|94147.6|15
1643597090000|2022-01-31 02:44:50|94226.8|94149.4|94225|94149.6|94227.6|94152.8|94224|94148.6|40
1643597100000|2022-01-31 02:45:00|94225.6|94149.1|94223.8|94152.1|94226.7|94152.4|94222.7|94147.7|39
1643597110000|2022-01-31 02:45:10|94224.2|94151.6|94213.2|94163.2|94225.9|94166.4|94212.2|94151.4|49
1643597120000|2022-01-31 02:45:20|94222.6|94152.3|94226.8|94152|94227.5|94155|94222.2|94151.3|48
1643597130000|2022-01-31 02:45:30|94228.3|94153.1|94225|94155|94229.3|94166.5|94216.2|94150.5|23
1643597140000|2022-01-31 02:45:40|94236|94158.2|94233|94152.1|94237.1|94167.5|94216.9|94150.4|36
1643597150000|2022-01-31 02:45:50|94231.8|94153|94230.6|94156.2|94233.2|94158.7|94229.6|94151.1|28
1643597160000|2022-01-31 02:46:00|94230.9|94155.5|94229.6|94154.8|94231.1|94157.1|94229.1|94154.8|12
1643597170000|2022-01-31 02:46:10|94230.3|94153.9|94232.5|94151.1|94233.9|94155.3|94227.7|94149.5|7
1643597180000|2022-01-31 02:46:20|94235|94151.6|94233.5|94152.4|94235|94171.6|94221.6|94150.8|8
1643597190000|2022-01-31 02:46:30|94233.2|94153.8|94233.5|94152.4|94237.7|94155|94232.6|94143.1|15
1643597200000|2022-01-31 02:46:40|94235.8|94152.1|94231.1|94153.1|94235.8|94156.6|94229.1|94150.9|12
1643597210000|2022-01-31 02:46:50|94230.8|94154|94230.4|94157.2|94232|94169.4|94219.4|94149.3|14
1643597220000|2022-01-31 02:47:00|94229.9|94157|94219.5|94169.5|94231.1|94171.1|94218.9|94154.2|16
1643597230000|2022-01-31 02:47:10|94230.5|94159.5|94232.2|94159.7|94232.6|94171.3|94219.4|94156.4|17
1643597240000|2022-01-31 02:47:20|94230.5|94158.7|94234.3|94161.2|94236.6|94172.9|94221.5|94157.5|22
1643597250000|2022-01-31 02:47:30|94233.8|94161.3|94235|94159.4|94237.8|94161.3|94233.8|94157|37
1643597260000|2022-01-31 02:47:40|94235.9|94155.7|94239.3|94165.1|94239.6|94165.3|94235.9|94154.4|31
1643597270000|2022-01-31 02:47:50|94239.5|94163.2|94245.4|94171.1|94249.2|94171.1|94239.5|94162.5|16
1643597280000|2022-01-31 02:48:00|94235.5|94185.5|94245.8|94171.1|94250.2|94187.9|94235.5|94168.2|26
1643597290000|2022-01-31 02:48:10|94247.3|94168.7|94246.7|94170.9|94249.9|94171.5|94246.7|94168.6|21
1643597300000|2022-01-31 02:48:20|94247|94170.1|94251|94179.5|94253.4|94187.7|94237.7|94169.2|30
1643597310000|2022-01-31 02:48:30|94251.3|94177.9|94249.1|94168.4|94251.7|94178.7|94247.3|94168.4|30
1643597320000|2022-01-31 02:48:40|94248.2|94169.2|94248.6|94171.3|94249.6|94172.8|94246.2|94168|27
1643597330000|2022-01-31 02:48:50|94248.4|94171.5|94247.1|94173.7|94248.4|94184.4|94234.4|94170.6|23
1643597340000|2022-01-31 02:49:00|94249.7|94169.4|94248.3|94168.5|94250|94171.1|94247|94168.5|19
1643597350000|2022-01-31 02:49:10|94248.1|94169.3|94240.6|94166|94250.5|94172.9|94239.2|94161.8|21
1643597360000|2022-01-31 02:49:20|94242|94163.8|94244.6|94165|94247.1|94181.7|94227.6|94159.2|28
1643597370000|2022-01-31 02:49:30|94244.7|94165.3|94245.2|94167.9|94245.6|94168.4|94242.2|94165.3|14
1643597380000|2022-01-31 02:49:40|94245.1|94167.5|94246.3|94168.3|94246.3|94169.5|94243.6|94166.2|11
1643597390000|2022-01-31 02:49:50|94246.4|94166.3|94242.1|94167.3|94248.1|94175|94242.1|94166.3|42
1643597400000|2022-01-31 02:50:00|94244.7|94168.5|94246|94168.2|94246|94171.3|94240.9|94168.2|28
1643597410000|2022-01-31 02:50:10|94248.7|94166.9|94246.5|94171.5|94248.7|94172.5|94244.1|94166.9|24
1643597420000|2022-01-31 02:50:20|94246.1|94172.3|94244.9|94171.2|94246.4|94172.9|94241.5|94168.2|39
1643597430000|2022-01-31 02:50:30|94244.6|94172|94249.1|94173.7|94250.6|94174.3|94243.9|94169.8|34
1643597440000|2022-01-31 02:50:40|94248.9|94173.9|94241.9|94170.8|94249.2|94174.4|94240.4|94167.5|46
1643597450000|2022-01-31 02:50:50|94241.4|94170.6|94246.4|94164.9|94246.4|94180.7|94230.7|94164.9|40
1643597460000|2022-01-31 02:51:00|94244.1|94167.1|94243.2|94166.6|94244.1|94181.8|94231.8|94165.3|33
1643597470000|2022-01-31 02:51:10|94243|94167.5|94237.7|94161.6|94244.4|94167.6|94235.2|94156.5|37
1643597480000|2022-01-31 02:51:20|94236|94161.9|94236.3|94158.6|94236.4|94162.7|94232.9|94156.8|26
1643597490000|2022-01-31 02:51:30|94235|94160|94239.1|94163|94239.1|94164.6|94234.4|94159.1|21
1643597500000|2022-01-31 02:51:40|94238.5|94163.8|94244.9|94163.9|94245.5|94177.9|94227.9|94160.4|19
1643597510000|2022-01-31 02:51:50|94244.7|94164.6|94247.9|94169.5|94250|94181.6|94231.6|94163.8|24
1643597520000|2022-01-31 02:52:00|94248.2|94169.7|94245.2|94168.3|94248.2|94170.5|94243.7|94166.8|29
1643597530000|2022-01-31 02:52:10|94245.7|94168.7|94246.7|94171.5|94246.7|94171.5|94244.3|94168.7|17
1643597540000|2022-01-31 02:52:20|94245.3|94172.1|94246.5|94167.4|94247|94172.2|94242.5|94166.7|15
1643597550000|2022-01-31 02:52:30|94244.2|94169.4|94243.2|94166.8|94244.4|94170.5|94243|94165.6|19
1643597560000|2022-01-31 02:52:40|94245.8|94167.3|94244.7|94170.5|94248.3|94171|94244.7|94165|21
1643597570000|2022-01-31 02:52:50|94244.5|94170.8|94242.2|94171.2|94245.3|94171.2|94242.2|94163.7|18
1643597580000|2022-01-31 02:53:00|94242.4|94171.3|94243.5|94171.7|94246.7|94172.5|94242.4|94165.8|21
1643597590000|2022-01-31 02:53:10|94243.4|94171.6|94249.4|94169.6|94249.4|94172|94243|94168.6|26
1643597600000|2022-01-31 02:53:20|94249.5|94167.9|94246.3|94166.3|94249.5|94172.2|94242.8|94166.3|30
1643597610000|2022-01-31 02:53:30|94246.4|94166.8|94244.7|94163.5|94246.4|94170.9|94239|94163.5|28
1643597620000|2022-01-31 02:53:40|94243.8|94164.6|94241.7|94167.3|94244.6|94169.7|94240.4|94164.4|25
1643597630000|2022-01-31 02:53:50|94240.8|94167.4|94241.3|94165.9|94241.7|94167.6|94237.2|94163|37
1643597640000|2022-01-31 02:54:00|94241.6|94166.2|94238.7|94164.8|94241.6|94166.2|94238.7|94164|33
1643597650000|2022-01-31 02:54:10|94239.6|94164.9|94238.8|94163.7|94239.7|94165.1|94236.4|94163|17
1643597660000|2022-01-31 02:54:20|94238.6|94164.2|94232.3|94158|94239.7|94166.3|94230.2|94155.9|30
1643597670000|2022-01-31 02:54:30|94232.2|94156.9|94231.7|94155|94234.1|94170.5|94220.1|94155|44
1643597680000|2022-01-31 02:54:40|94233.4|94154.4|94231.7|94154.4|94235.6|94157.1|94231.7|94153|35
1643597690000|2022-01-31 02:54:50|94231|94154.6|94231|94158.2|94232.5|94158.7|94230|94153.4|45
1643597700000|2022-01-31 02:55:00|94230.1|94158.5|94232|94157.8|94235.6|94159|94230.1|94151.1|39
1643597710000|2022-01-31 02:55:10|94231.9|94157.6|94236.9|94157.2|94236.9|94161.2|94230.6|94157.2|33
1643597720000|2022-01-31 02:55:20|94236.1|94157.4|94235.9|94158.5|94236.2|94160.3|94233.6|94157.3|12
1643597730000|2022-01-31 02:55:30|94235.8|94158.8|94233.9|94158.7|94236.5|94172.1|94221.6|94156.8|26
1643597740000|2022-01-31 02:55:40|94235.6|94159.5|94234.5|94158.2|94238.2|94159.5|94234.2|94156.5|13
1643597750000|2022-01-31 02:55:50|94234.6|94156.9|94228.9|94156.9|94235.7|94167.6|94215.7|94150.2|39
1643597760000|2022-01-31 02:56:00|94218|94168|94219.3|94142.1|94229.5|94168|94206.4|94141.2|37
1643597770000|2022-01-31 02:56:10|94220.4|94139|94223|94148.3|94223.4|94149.1|94217.1|94139|24
1643597780000|2022-01-31 02:56:20|94222|94148|94228.1|94147.6|94228.9|94149.3|94219.6|94147.1|22
1643597790000|2022-01-31 02:56:30|94227.4|94147.4|94228|94151.9|94235.3|94153.1|94224.3|94146.4|21
1643597800000|2022-01-31 02:56:40|94229.3|94150.4|94227.4|94150.1|94231.6|94151.7|94227.4|94146.3|15
1643597810000|2022-01-31 02:56:50|94228.4|94148.8|94226|94151|94229.1|94154.8|94225.3|94147|24
1643597820000|2022-01-31 02:57:00|94228.3|94151.2|94226.6|94149.8|94229.7|94153.4|94225|94148.9|23
1643597830000|2022-01-31 02:57:10|94225.5|94149.4|94226.4|94149.1|94227.8|94151.5|94223.4|94143.8|31
1643597840000|2022-01-31 02:57:20|94226.3|94144.9|94227|94149.2|94227.1|94151.5|94225|94144.8|16
1643597850000|2022-01-31 02:57:30|94225.9|94150.1|94225.5|94148.4|94226.2|94150.1|94222.6|94146.1|29
1643597860000|2022-01-31 02:57:40|94225.2|94148|94219.9|94144.9|94229.6|94165|94215|94144.2|51
1643597870000|2022-01-31 02:57:50|94222.7|94146.2|94224|94144|94224|94147.1|94220.9|94143.2|37
1643597880000|2022-01-31 02:58:00|94230.5|94141.3|94225.4|94148.3|94230.5|94150.7|94222.3|94141.3|60
1643597890000|2022-01-31 02:58:10|94225.2|94148.4|94220.7|94144.4|94225.7|94148.8|94219.8|94142.5|37
1643597900000|2022-01-31 02:58:20|94219.6|94143.8|94215.6|94142|94219.6|94143.8|94213.2|94140.2|23
1643597910000|2022-01-31 02:58:30|94217.6|94139.5|94221.8|94143.1|94228.5|94160.1|94210.1|94134|41
1643597920000|2022-01-31 02:58:40|94220.4|94145.8|94222.1|94140.6|94222.6|94147.2|94219.5|94138.7|29
1643597930000|2022-01-31 02:58:50|94221.5|94140.1|94219|94142.4|94221.5|94147.2|94218|94140.1|19
1643597940000|2022-01-31 02:59:00|94219.7|94138.2|94220|94142.6|94222|94144.7|94217.9|94138.2|29
1643597950000|2022-01-31 02:59:10|94218.6|94143.7|94219.2|94146.1|94221.1|94156.1|94205.4|94138.4|28
1643597960000|2022-01-31 02:59:20|94219.4|94145.5|94221|94141.4|94223.8|94158.8|94208.7|94139.5|30
1643597970000|2022-01-31 02:59:30|94218.8|94145.1|94223|94141.5|94223.7|94146.6|94218.2|94140.8|28
1643597980000|2022-01-31 02:59:40|94222|94142.8|94224.7|94147|94224.8|94149.3|94221.6|94142.8|21
1643597990000|2022-01-31 02:59:50|94224.5|94142.4|94218.8|94142.7|94229.9|94147.4|94218.8|94140|22
1643598000000|2022-01-31 03:00:00|94219.1|94143.3|94219|94146.4|94222.4|94146.7|94217.2|94137.6|39
1643598010000|2022-01-31 03:00:10|94221.5|94141.9|94221.6|94143|94224.7|94144.2|94221.2|94139.1|18
1643598020000|2022-01-31 03:00:20|94225.2|94140.5|94219.7|94135.1|94225.3|94143.3|94218|94135.1|29
1643598030000|2022-01-31 03:00:30|94219.9|94134.8|94215.8|94135.4|94221|94139.7|94215.8|94134.5|32
1643598040000|2022-01-31 03:00:40|94217.4|94133.8|94217.2|94136.9|94218.1|94138.4|94215.7|94133.8|23
1643598050000|2022-01-31 03:00:50|94217.1|94136.8|94219.3|94133.8|94219.3|94137.3|94215.7|94133.1|17
1643598060000|2022-01-31 03:01:00|94217.2|94136|94219.2|94137.8|94219.6|94141.8|94215.2|94135.7|14
1643598070000|2022-01-31 03:01:10|94218.6|94137.9|94219.8|94134.7|94223.6|94140.7|94216.4|94128.1|10
1643598080000|2022-01-31 03:01:20|94217.2|94137.7|94217.5|94138.7|94217.5|94141.5|94214|94137|25
1643598090000|2022-01-31 03:01:30|94219.3|94138.1|94215.2|94133.8|94219.3|94141.1|94210.3|94132|33
1643598100000|2022-01-31 03:01:40|94215.8|94133.1|94215.1|94132.6|94216.8|94136.1|94212.3|94131.3|18
1643598110000|2022-01-31 03:01:50|94213.3|94136.2|94214.4|94136.3|94216.3|94136.3|94212.1|94133.3|52
1643598120000|2022-01-31 03:02:00|94215.1|94135.5|94213.7|94141|94215.1|94151.8|94201.4|94135.5|26
1643598130000|2022-01-31 03:02:10|94212.7|94140.9|94216.7|94137.9|94216.8|94141|94212.7|94136.2|20
1643598140000|2022-01-31 03:02:20|94216.2|94141.9|94216.1|94141.2|94217.3|94142.5|94214.4|94139.1|17
1643598150000|2022-01-31 03:02:30|94214.5|94142|94217.2|94139.2|94218.4|94142|94213.9|94137.8|8
1643598160000|2022-01-31 03:02:40|94215.9|94142.5|94216.9|94137.3|94217.4|94144|94214.6|94135.4|8
1643598170000|2022-01-31 03:02:50|94221.5|94128.9|94217.8|94138.3|94221.5|94139.8|94212.6|94128.7|18
1643598180000|2022-01-31 03:03:00|94205.4|94155.4|94217.1|94136.7|94221.1|94155.4|94205.4|94133.7|11
1643598190000|2022-01-31 03:03:10|94221.4|94135.5|94213.2|94142.6|94221.4|94142.6|94213.2|94133.6|9
1643598200000|2022-01-31 03:03:20|94214|94141.3|94209.3|94136.9|94214.5|94142.4|94208.7|94134.1|27
1643598210000|2022-01-31 03:03:30|94209.9|94135.2|94209.8|94134.1|94211.6|94135.3|94208.1|94131.2|24
1643598220000|2022-01-31 03:03:40|94209.5|94134.4|94209.2|94138.8|94212.7|94138.8|94209.2|94131.5|11
1643598230000|2022-01-31 03:03:50|94199.4|94149.4|94211.5|94140|94213.3|94149.6|94199.3|94137|20
1643598240000|2022-01-31 03:04:00|94211.9|94140.6|94216.7|94129.1|94216.7|94140.6|94210.9|94129.1|26
1643598250000|2022-01-31 03:04:10|94213.1|94134|94208.1|94136.6|94213.1|94147|94196.8|94132|56
1643598260000|2022-01-31 03:04:20|94208|94136.5|94208.4|94133.5|94209|94136.5|94207.2|94131|29
1643598270000|2022-01-31 03:04:30|94209.5|94131.9|94207.5|94137|94209.5|94137|94207.1|94131.8|20
1643598280000|2022-01-31 03:04:40|94207.7|94137.2|94213.8|94126.7|94213.8|94137.2|94207.5|94126.7|13
1643598290000|2022-01-31 03:04:50|94212.4|94128.6|94193.5|94143.5|94212.4|94147.3|94193.4|94128.6|25
1643598300000|2022-01-31 03:05:00|94193.4|94143.4|94203.4|94133|94207|94146|94193.2|94132.7|26
1643598310000|2022-01-31 03:05:10|94203.3|94133.1|94194.3|94144.3|94204.7|94144.8|94193.9|94133.1|18
1643598320000|2022-01-31 03:05:20|94194.1|94144.1|94208.3|94125.9|94208.3|94145.2|94194|94125.9|19
1643598330000|2022-01-31 03:05:30|94208.2|94126.1|94195.2|94145.2|94208.2|94145.7|94193.4|94126.1|27
1643598340000|2022-01-31 03:05:40|94204.8|94134.7|94207.4|94137.4|94208.5|94147.5|94194.1|94132.9|39
1643598350000|2022-01-31 03:05:50|94197.6|94147.6|94209.8|94139.3|94210.9|94149.4|94197.1|94137.1|24
1643598360000|2022-01-31 03:06:00|94209.6|94138.5|94211.8|94140.1|94213.5|94151.8|94200.9|94138.4|26
1643598370000|2022-01-31 03:06:10|94213.3|94140.7|94214.1|94139.5|94214.1|94151.1|94201.1|94139.5|26
1643598380000|2022-01-31 03:06:20|94213.8|94139.2|94204.2|94154.2|94219.9|94154.3|94203.7|94135.8|21
1643598390000|2022-01-31 03:06:30|94204.1|94154.1|94208.6|94135.2|94215.2|94154.2|94198.9|94135.2|31
1643598400000|2022-01-31 03:06:40|94208.7|94136.7|94208.5|94135.7|94209.7|94137|94207.4|94135.5|12
1643598410000|2022-01-31 03:06:50|94208.4|94137.9|94209.5|94137.5|94209.6|94149.6|94198.4|94137.5|24
1643598420000|2022-01-31 03:07:00|94209.7|94138.1|94196.1|94146.1|94209.7|94149.6|94195.2|94133.1|37
1643598430000|2022-01-31 03:07:10|94206.8|94134.4|94199.1|94149.1|94206.8|94149.1|94193.6|94132.8|38
1643598440000|2022-01-31 03:07:20|94198.9|94148.9|94199.3|94149.3|94209.6|94149.4|94197.2|94138.6|16
1643598450000|2022-01-31 03:07:30|94199.2|94149.2|94203|94153|94210.8|94153.5|94198.2|94138.3|17
1643598460000|2022-01-31 03:07:40|94202.9|94152.9|94212|94141.9|94214.2|94153.4|94202.9|94140.3|22
1643598470000|2022-01-31 03:07:50|94212.2|94141.8|94215.7|94141.6|94215.7|94154.5|94203.8|94139.1|17
1643598480000|2022-01-31 03:08:00|94215.1|94142.2|94213.9|94140.8|94215.2|94153.7|94203.7|94140.1|24
1643598490000|2022-01-31 03:08:10|94214|94141.1|94208.8|94138.1|94214|94149.8|94197.8|94137.5|27
1643598500000|2022-01-31 03:08:20|94198.7|94148.7|94197.9|94147.9|94208.6|94148.7|94197.2|94136.1|30
1643598510000|2022-01-31 03:08:30|94197.5|94147.5|94197.9|94147.9|94198.5|94148.5|94196.4|94146.4|24
1643598520000|2022-01-31 03:08:40|94197.6|94147.6|94196.9|94146.9|94209.5|94148.7|94196.9|94134.6|12
1643598530000|2022-01-31 03:08:50|94207.9|94137.6|94198.9|94148.9|94211.2|94149|94198.6|94132.9|22
1643598540000|2022-01-31 03:09:00|94200.2|94150.2|94201.5|94151.5|94211.7|94152.5|94199.4|94141.4|29
1643598550000|2022-01-31 03:09:10|94211.8|94140.6|94211.1|94140.6|94211.8|94151.6|94200.7|94139.9|24
1643598560000|2022-01-31 03:09:20|94211.4|94139.8|94210.3|94139.7|94211.4|94151.1|94200.4|94138.5|36
1643598570000|2022-01-31 03:09:30|94210.6|94138.1|94201|94151|94210.6|94152.1|94200|94138.1|31
1643598580000|2022-01-31 03:09:40|94201.1|94151.1|94214.7|94137.3|94214.7|94152.8|94199.9|94136.9|19
1643598590000|2022-01-31 03:09:50|94213|94139.4|94201.3|94151.3|94215.1|94153.8|94200.7|94136.9|15
1643598600000|2022-01-31 03:10:00|94201.2|94151.2|94210.8|94140.7|94211.8|94152.4|94200.7|94140.1|33
1643598610000|2022-01-31 03:10:10|94201|94151|94201|94151|94211|94151.7|94199.9|94140.5|17
1643598620000|2022-01-31 03:10:20|94201.7|94151.7|94211|94139.9|94214.1|94153.8|94201.5|94139.9|20
1643598630000|2022-01-31 03:10:30|94211.4|94139.8|94213.7|94138.3|94213.7|94140.4|94211.2|94138.1|14
1643598640000|2022-01-31 03:10:40|94211.3|94141|94205.5|94155.5|94216|94155.5|94201.6|94138.5|39
1643598650000|2022-01-31 03:10:50|94215.2|94145.1|94217.3|94146.3|94218.8|94156.8|94205.3|94145|29
1643598660000|2022-01-31 03:11:00|94219.2|94146.6|94208.6|94158.6|94221.1|94160.4|94207.6|94146.6|51
1643598670000|2022-01-31 03:11:10|94208.8|94158.8|94209.9|94159.9|94220.4|94159.9|94208.6|94148.2|33
1643598680000|2022-01-31 03:11:20|94220.2|94149|94210.4|94160.4|94220.6|94161.2|94208.4|94146.9|41
1643598690000|2022-01-31 03:11:30|94210.5|94160.5|94209.9|94159.9|94223.8|94161|94207.2|94147.3|27
1643598700000|2022-01-31 03:11:40|94209.8|94159.8|94208.8|94158.8|94222.7|94161.3|94208.5|94147.2|37
1643598710000|2022-01-31 03:11:50|94208.9|94158.9|94224.1|94152.7|94226.2|94164.3|94208.2|94146.8|33
1643598720000|2022-01-31 03:12:00|94223.1|94153.3|94227.5|94154.6|94231.1|94163.9|94213.5|94150.2|40
1643598730000|2022-01-31 03:12:10|94227.3|94154.8|94217.5|94167.5|94230.5|94168.3|94217.5|94151.7|32
1643598740000|2022-01-31 03:12:20|94217.8|94167.8|94216|94166|94217.8|94167.8|94215|94165|42
1643598750000|2022-01-31 03:12:30|94216.1|94166.1|94226.3|94150.7|94227.8|94166.4|94212.6|94150.7|39
1643598760000|2022-01-31 03:12:40|94224.6|94152.6|94228.6|94155.7|94228.6|94165.9|94214.8|94152.6|24
1643598770000|2022-01-31 03:12:50|94229|94155.1|94225.3|94152.1|94229|94168|94215.5|94151.8|24
1643598780000|2022-01-31 03:13:00|94225.9|94152.7|94224.1|94149.9|94226|94153.1|94223|94148.6|39
1643598790000|2022-01-31 03:13:10|94224.4|94149.6|94222.9|94150.4|94224.4|94165.2|94211.3|94149.6|44
1643598800000|2022-01-31 03:13:20|94223.5|94150.8|94223.9|94149.6|94224|94151.8|94222.2|94148.1|52
1643598810000|2022-01-31 03:13:30|94223.1|94148.8|94220.6|94148.2|94225.7|94161.3|94211.3|94144.2|40
1643598820000|2022-01-31 03:13:40|94220.8|94148.5|94221.7|94147.3|94221.9|94150|94220.3|94146.9|33
1643598830000|2022-01-31 03:13:50|94222.5|94148.3|94214.9|94144.2|94222.5|94155.4|94205.4|94135.7|47
1643598840000|2022-01-31 03:14:00|94215.1|94143.9|94219.1|94138.2|94220.9|94154.6|94204.6|94138.2|13
1643598850000|2022-01-31 03:14:10|94220.2|94139.7|94216.2|94146.1|94220.2|94156.2|94205.1|94136.3|30
1643598860000|2022-01-31 03:14:20|94215.9|94145.7|94212.8|94141.2|94216.1|94155.8|94202.4|94137.5|57
1643598870000|2022-01-31 03:14:30|94211.9|94142|94213|94141.4|94215.3|94153.1|94202|94140|52
1643598880000|2022-01-31 03:14:40|94212.8|94142.3|94200.1|94150.1|94215.1|94153.1|94198.5|94131.8|49
1643598890000|2022-01-31 03:14:50|94199.6|94149.6|94210.5|94133.6|94212|94149.8|94198.7|94133.4|55
1643598900000|2022-01-31 03:15:00|94211.4|94133.2|94208.1|94130.3|94211.4|94135.6|94207.9|94126.3|42
1643598910000|2022-01-31 03:15:10|94208.2|94130.4|94207.2|94130.4|94209|94132.1|94207.2|94127.9|30
1643598920000|2022-01-31 03:15:20|94207.1|94131.4|94205.3|94128.7|94209.3|94131.8|94204.1|94126.9|51
1643598930000|2022-01-31 03:15:30|94205.4|94127.1|94207.9|94125.2|94208.3|94130.4|94203.3|94120.7|31
1643598940000|2022-01-31 03:15:40|94206.8|94126.5|94204.2|94123.8|94206.9|94129.6|94200.7|94121.3|38
1643598950000|2022-01-31 03:15:50|94203.1|94124.1|94204.3|94127|94204.5|94127.4|94201.5|94122.1|44
1643598960000|2022-01-31 03:16:00|94203.6|94126.8|94199.9|94126.1|94204|94127|94199.8|94122.2|48
1643598970000|2022-01-31 03:16:10|94200.1|94125.2|94201.4|94121.1|94203|94126.4|94196.9|94119.5|31
1643598980000|2022-01-31 03:16:20|94199.6|94123.8|94202.2|94124.3|94203.9|94126.9|94199.6|94122.1|46
1643598990000|2022-01-31 03:16:30|94201.8|94124.5|94200.7|94124.4|94204.8|94127.6|94200|94122.7|42
1643599000000|2022-01-31 03:16:40|94202.9|94125.2|94204.2|94127.4|94205.5|94128.5|94202.1|94125.1|39
1643599010000|2022-01-31 03:16:50|94204.5|94127.5|94202.9|94127.1|94205|94128.3|94202.9|94124.7|24
1643599020000|2022-01-31 03:17:00|94202.5|94127.8|94204.3|94130.1|94204.6|94130.1|94202.4|94126.3|26
1643599030000|2022-01-31 03:17:10|94203.3|94132.5|94202.3|94130|94205.6|94132.5|94201.4|94125.4|29
1643599040000|2022-01-31 03:17:20|94201.5|94129.6|94204.7|94124.3|94206.2|94129.6|94201.5|94122.9|25
1643599050000|2022-01-31 03:17:30|94204.5|94124.8|94202.2|94122.8|94204.5|94130.1|94200.8|94121.3|59
1643599060000|2022-01-31 03:17:40|94202.1|94123.7|94203.4|94122.2|94203.4|94125.3|94200.4|94122.1|36
1643599070000|2022-01-31 03:17:50|94202|94123.6|94200.7|94122.3|94203.2|94126.4|94199.2|94119|45
1643599080000|2022-01-31 03:18:00|94201.6|94121.6|94205.7|94127.7|94206.6|94130.2|94199.5|94121.3|55
1643599090000|2022-01-31 03:18:10|94208|94128|94213.3|94130.2|94214.4|94142.4|94192|94124.3|58
1643599100000|2022-01-31 03:18:20|94212.9|94130.7|94215.3|94134.9|94215.3|94136.2|94211.3|94128.1|57
1643599110000|2022-01-31 03:18:30|94215|94135.8|94217.2|94135|94217.6|94136.5|94214.6|94132.8|31
1643599120000|2022-01-31 03:18:40|94217.4|94135.2|94216|94138.4|94218.1|94139.3|94214.5|94135.2|14
1643599130000|2022-01-31 03:18:50|94214.6|94138.2|94213.7|94140.2|94215.9|94140.2|94213.1|94135.1|15
1643599140000|2022-01-31 03:19:00|94213.6|94140.1|94215.6|94137.7|94216.6|94140.1|94213.1|94135.6|36
1643599150000|2022-01-31 03:19:10|94215.7|94137.1|94217.5|94137.3|94220.2|94137.7|94215.6|94128|33
1643599160000|2022-01-31 03:19:20|94217.9|94136.2|94216.1|94136.3|94219.8|94137.8|94216.1|94134.2|27
1643599170000|2022-01-31 03:19:30|94216.2|94136.5|94211.7|94137|94217.4|94137.6|94211.7|94131.9|38
1643599180000|2022-01-31 03:19:40|94212.3|94137.6|94214.2|94138.1|94215.1|94139.3|94211.9|94135.6|46
1643599190000|2022-01-31 03:19:50|94214.1|94137.8|94212.4|94134.3|94214.1|94137.8|94210.2|94134|21
1643599200000|2022-01-31 03:20:00|94212.2|94134.2|94208.2|94132.1|94216|94135.4|94207.8|94127.6|34
1643599210000|2022-01-31 03:20:10|94208.3|94132.4|94209.6|94130.3|94210.5|94133|94207.4|94128.5|51
1643599220000|2022-01-31 03:20:20|94210.1|94129.9|94213.3|94132.7|94215.4|94138.6|94209.6|94128.1|33
1643599230000|2022-01-31 03:20:30|94213.4|94132.1|94210|94138.7|94214.2|94142.9|94209|94131.7|62
1643599240000|2022-01-31 03:20:40|94209.7|94138.1|94207.5|94124.4|94214|94139.7|94206.8|94123.1|59
1643599250000|2022-01-31 03:20:50|94207.8|94119|94205.4|94120.4|94209|94128.9|94202.4|94116.4|56
1643599260000|2022-01-31 03:21:00|94207.3|94120.2|94206.1|94119.9|94208.5|94122.9|94204.8|94117.8|31
1643599270000|2022-01-31 03:21:10|94207.7|94118.5|94207.8|94120.4|94209|94121.3|94205|94118.5|18
1643599280000|2022-01-31 03:21:20|94209.2|94119.2|94211.8|94117.3|94211.8|94128.7|94201|94117.3|18
1643599290000|2022-01-31 03:21:30|94205.8|94122.7|94208.7|94122.7|94211.2|94128.3|94205.8|94121.3|27
1643599300000|2022-01-31 03:21:40|94211.1|94129.7|94208.4|94124.3|94215.9|94129.7|94206.1|94121.3|22
1643599310000|2022-01-31 03:21:50|94208.3|94124.8|94206.3|94125.8|94208.7|94127.2|94205.3|94123.7|26
1643599320000|2022-01-31 03:22:00|94207.5|94126.3|94205.6|94124.5|94207.8|94128.5|94204.6|94124.5|21
1643599330000|2022-01-31 03:22:10|94203.7|94125.7|94204.9|94120.7|94206.9|94125.7|94202.2|94118.5|20
1643599340000|2022-01-31 03:22:20|94207.4|94117.1|94210|94120.1|94210|94123.4|94206|94117.1|19
1643599350000|2022-01-31 03:22:30|94208.4|94117.5|94209.3|94122.6|94209.3|94125.2|94203.7|94116.7|17
1643599360000|2022-01-31 03:22:40|94209.8|94122.7|94211.2|94126.7|94216.6|94126.7|94208.7|94121.3|34
1643599370000|2022-01-31 03:22:50|94212.1|94126.8|94216|94124.6|94218|94127.8|94211.5|94123.4|47
1643599380000|2022-01-31 03:23:00|94216.1|94124.7|94215.1|94131.3|94217.6|94132.3|94211.3|94123.7|33
1643599390000|2022-01-31 03:23:10|94215.3|94131.2|94216.7|94126.9|94216.7|94132.5|94213.3|94126.9|13
1643599400000|2022-01-31 03:23:20|94214.4|94128.9|94214.6|94127.3|94219.5|94129|94214.4|94122.6|13
1643599410000|2022-01-31 03:23:30|94216|94125.8|94216.3|94131.5|94217.4|94133.7|94214|94125.8|15
1643599420000|2022-01-31 03:23:40|94217.6|94129|94219.2|94127.7|94219.2|94132.3|94212.6|94127.7|17
1643599430000|2022-01-31 03:23:50|94217.5|94129.6|94220.2|94130.6|94222.6|94132.1|94216.7|94127|18
1643599440000|2022-01-31 03:24:00|94217.2|94133.9|94219.5|94131|94221.8|94133.9|94217.2|94128.5|15
1643599450000|2022-01-31 03:24:10|94218.2|94132.3|94222.9|94139.9|94226.9|94140.8|94218.2|94132.3|43
1643599460000|2022-01-31 03:24:20|94221.9|94137.5|94226.9|94135.2|94231|94139.6|94221.7|94132.3|28
1643599470000|2022-01-31 03:24:30|94229.6|94132.2|94227.5|94136.8|94229.6|94142.1|94225.9|94132.2|15
1643599480000|2022-01-31 03:24:40|94226.7|94138.6|94226.2|94140.8|94228.8|94146|94225.3|94135.9|15
1643599490000|2022-01-31 03:24:50|94229.2|94131.5|94230.2|94137.3|94230.2|94149.4|94221.5|94131.5|16
1643599500000|2022-01-31 03:25:00|94228.4|94139|94226.3|94144.2|94234.9|94144.2|94226.3|94134.7|25
1643599510000|2022-01-31 03:25:10|94226.8|94137.2|94226|94142.9|94229.2|94143.9|94223.4|94134.8|17
1643599520000|2022-01-31 03:25:20|94227.4|94141|94229.8|94147.7|94231.2|94147.9|94227.4|94141|27
1643599530000|2022-01-31 03:25:30|94230.2|94143.6|94233.1|94146.8|94234.8|94147.5|94228.9|94141.1|23
1643599540000|2022-01-31 03:25:40|94232.7|94146.3|94236.3|94144.8|94236.4|94151.9|94229.2|94144.3|38
1643599550000|2022-01-31 03:25:50|94234.9|94143.4|94232|94148.1|94235.9|94150.2|94228.8|94143.4|35
1643599560000|2022-01-31 03:26:00|94232.6|94150.6|94234.3|94145.2|94235.8|94150.6|94231|94144.2|22
1643599570000|2022-01-31 03:26:10|94235.1|94144.4|94233.7|94150.1|94235.1|94150.1|94231|94142.7|17
1643599580000|2022-01-31 03:26:20|94233.6|94148.4|94231.3|94149.7|94235.8|94149.8|94231.3|94143.2|10
1643599590000|2022-01-31 03:26:30|94233.4|94147.6|94229.1|94149.9|94233.4|94151.3|94229.1|94146.1|20
1643599600000|2022-01-31 03:26:40|94225.8|94153.1|94229.1|94144.7|94231.3|94153.1|94225.8|94141.5|19
1643599610000|2022-01-31 03:26:50|94232|94147.5|94230.8|94144.4|94232|94153|94227.5|94144.4|12
1643599620000|2022-01-31 03:27:00|94229.2|94146.4|94233.3|94149.1|94233.3|94150.5|94228|94143.3|10
1643599630000|2022-01-31 03:27:10|94232.6|94147.1|94224.8|94153.3|94237.7|94153.3|94224.8|94140.5|9
1643599640000|2022-01-31 03:27:20|94224.6|94153.1|94236.1|94148.8|94236.1|94154.1|94224.6|94140.6|29
1643599650000|2022-01-31 03:27:30|94236.7|94144.8|94232.1|94146.5|94236.7|94150|94230.1|94144.2|14
1643599660000|2022-01-31 03:27:40|94232.4|94143.5|94228.4|94149.2|94232.4|94150.2|94227.4|94143.5|9
1643599670000|2022-01-31 03:27:50|94231.5|94145|94230.6|94151.8|94231.5|94151.8|94227.2|94145|18
1643599680000|2022-01-31 03:28:00|94226.3|94153.8|94232.1|94146.7|94233.7|94154.1|94226.3|94143.3|15
1643599690000|2022-01-31 03:28:10|94232.4|94145.8|94229.2|94152.3|94235.1|94156.7|94226.3|94145.8|35
1643599700000|2022-01-31 03:28:20|94231.6|94149.3|94234.2|94147.9|94238.4|94149.3|94231.6|94140.4|17
1643599710000|2022-01-31 03:28:30|94234.8|94152.3|94233.4|94150.8|94236.5|94152.5|94232.4|94146.2|14
1643599720000|2022-01-31 03:28:40|94234.5|94151.2|94232.9|94150.8|94235|94151.5|94232.9|94148.6|7
1643599730000|2022-01-31 03:28:50|94233.9|94149.1|94229.3|94145.4|94235.3|94156.1|94224.1|94145.4|28
1643599740000|2022-01-31 03:29:00|94228.4|94147.2|94228.4|94148.4|94231.4|94154.4|94226.7|94140.4|30
1643599750000|2022-01-31 03:29:10|94227.8|94150|94231.7|94150.7|94233.9|94152.2|94227.8|94144.2|40
1643599760000|2022-01-31 03:29:20|94232.3|94149.9|94232.5|94143.3|94232.6|94152.1|94227.4|94143.3|38
1643599770000|2022-01-31 03:29:30|94231.3|94146.6|94229.3|94149.5|94233|94153.1|94228.1|94143|13
1643599780000|2022-01-31 03:29:40|94229.9|94148.6|94225.3|94144.7|94230.1|94150.6|94225.3|94143.9|17
1643599790000|2022-01-31 03:29:50|94220.9|94143.2|94229.6|94146.2|94233|94147|94220.9|94130|14
1643599800000|2022-01-31 03:30:00|94230.2|94143.7|94224.1|94147.2|94230.4|94150.5|94223.5|94141.6|51
1643599810000|2022-01-31 03:30:10|94228.2|94142.8|94230.2|94141|94230.2|94145.8|94226.2|94141|13
1643599820000|2022-01-31 03:30:20|94228.9|94142.4|94227.2|94147.8|94228.9|94149.9|94224.5|94142.4|26
1643599830000|2022-01-31 03:30:30|94227.6|94145.8|94225.3|94146.7|94229.2|94148.5|94224.1|94139.8|21
1643599840000|2022-01-31 03:30:40|94226.4|94144.6|94223.8|94143.3|94229.6|94149.8|94220.9|94143.3|10
1643599850000|2022-01-31 03:30:50|94225.9|94140.9|94225.8|94145.3|94229.8|94149.8|94225.2|94140.9|25
1643599860000|2022-01-31 03:31:00|94224.1|94146.9|94226.9|94143.8|94229.4|94150.3|94223.3|94143.8|15
1643599870000|2022-01-31 03:31:10|94227.5|94142|94222.6|94143.6|94227.5|94145.6|94222.4|94140.9|20
1643599880000|2022-01-31 03:31:20|94224.9|94144.1|94224|94138|94227.3|94148.7|94221.4|94138|19
1643599890000|2022-01-31 03:31:30|94223.9|94138.2|94222.4|94140.9|94225.3|94144.3|94220.2|94137.2|21
1643599900000|2022-01-31 03:31:40|94219.1|94141.5|94216.1|94134.5|94223.4|94141.5|94216.1|94129.9|27
1643599910000|2022-01-31 03:31:50|94214.2|94135.3|94220.5|94131.2|94222.7|94137.1|94214.2|94129.5|33
1643599920000|2022-01-31 03:32:00|94219.4|94132.5|94219.5|94138.3|94221.1|94139.7|94217.9|94132.5|33
1643599930000|2022-01-31 03:32:10|94219.7|94137.1|94218.8|94133.7|94221.6|94138.5|94216.6|94132.6|31
1643599940000|2022-01-31 03:32:20|94219.4|94133.4|94221.9|94135.6|94222.1|94141.6|94216|94132|20
1643599950000|2022-01-31 03:32:30|94221.4|94134.5|94221.1|94136.4|94223.2|94136.6|94220.6|94133.2|10
1643599960000|2022-01-31 03:32:40|94221.3|94136.6|94215.1|94138.1|94224.4|94139.6|94214.7|94132.9|19
1643599970000|2022-01-31 03:32:50|94217.5|94134.2|94216|94135.3|94220.1|94136.4|94214.8|94132.4|26
1643599980000|2022-01-31 03:33:00|94216.1|94135.1|94214.7|94136.8|94217.5|94137.4|94214.7|94134.5|16
1643599990000|2022-01-31 03:33:10|94213.5|94136.1|94214.5|94133.5|94217.9|94141.1|94209.7|94130.2|18
1643600000000|2022-01-31 03:33:20|94212.9|94134.9|94217.2|94131.5|94219.6|94135.2|94212.8|94127.2|14
1643600010000|2022-01-31 03:33:30|94221.1|94127.7|94214.5|94138.2|94221.1|94138.2|94212.9|94127.7|17
1643600020000|2022-01-31 03:33:40|94213.8|94138.6|94216.2|94135.1|94217.5|94138.6|94213.7|94132.6|39
1643600030000|2022-01-31 03:33:50|94216.8|94135.7|94215.3|94134.1|94216.8|94137.6|94214.2|94133.5|27
1643600040000|2022-01-31 03:34:00|94216.5|94133.2|94212.1|94136.3|94217.4|94136.8|94210.8|94131.6|17
1643600050000|2022-01-31 03:34:10|94212.6|94134.6|94210.8|94131.2|94212.6|94136.2|94209.3|94131|16
1643600060000|2022-01-31 03:34:20|94209.9|94133.6|94213.5|94131.1|94217.9|94133.6|94209.3|94129|17
1643600070000|2022-01-31 03:34:30|94214.7|94129.8|94238.9|94168.5|94239.4|94178.5|94212.5|94128.3|47
1643600080000|2022-01-31 03:34:40|94229.1|94179.1|94238.3|94167.9|94248.4|94185.3|94227.2|94155.5|65
1643600090000|2022-01-31 03:34:50|94235.2|94162.2|94237.8|94157.3|94241.6|94182.5|94226.9|94154.8|63
1643600100000|2022-01-31 03:35:00|94238.3|94156.5|94235.3|94159.3|94242.3|94160|94234.4|94155.4|52
1643600110000|2022-01-31 03:35:10|94235.5|94158.8|94236|94158.5|94236.5|94161.9|94232.7|94156.5|54
1643600120000|2022-01-31 03:35:20|94237.1|94157|94237.7|94157.3|94239.5|94158.9|94235|94152.9|38
1643600130000|2022-01-31 03:35:30|94237.6|94157.2|94237.8|94159.7|94239|94160.7|94237.1|94156.6|42
1643600140000|2022-01-31 03:35:40|94237.7|94159.4|94232.7|94159.7|94241|94162.3|94228.2|94152.7|43
1643600150000|2022-01-31 03:35:50|94236.1|94153.8|94232|94158.8|94236.1|94171.6|94221|94153.8|30
1643600160000|2022-01-31 03:36:00|94232.3|94156|94233.7|94156.9|94235.2|94161.7|94230.4|94155.5|25
1643600170000|2022-01-31 03:36:10|94234.9|94156|94233.4|94157|94235.5|94157.8|94232.7|94156|22
1643600180000|2022-01-31 03:36:20|94235.1|94154.4|94235.7|94158.6|94238.2|94163.6|94232.8|94154.4|31
1643600190000|2022-01-31 03:36:30|94237.7|94158.5|94235.8|94155.2|94238.3|94158.6|94234.2|94155.2|22
1643600200000|2022-01-31 03:36:40|94235.1|94154|94236.3|94159.6|94237|94162.3|94233.8|94154|22
1643600210000|2022-01-31 03:36:50|94237.2|94158.3|94232.3|94154.9|94237.2|94161.5|94232.3|94154.4|20
1643600220000|2022-01-31 03:37:00|94235.1|94153.1|94235.2|94151.1|94237.1|94158|94230.6|94150|24
1643600230000|2022-01-31 03:37:10|94231.9|94155.2|94232.7|94156|94235.1|94157.2|94230.8|94152.8|26
1643600240000|2022-01-31 03:37:20|94233.4|94155.1|94229.8|94152.6|94233.8|94155.1|94229.6|94151.3|17
1643600250000|2022-01-31 03:37:30|94230.8|94157|94231|94156.1|94234.3|94160.3|94229.6|94153.3|24
1643600260000|2022-01-31 03:37:40|94232.1|94155|94234.6|94153|94236|94155|94232.1|94151.5|6
1643600270000|2022-01-31 03:37:50|94234.1|94153.6|94235|94156.3|94235.9|94161.1|94231.5|94153.4|22
1643600280000|2022-01-31 03:38:00|94233.4|94156.4|94234.8|94153.6|94235.4|94157.3|94233|94153.6|13
1643600290000|2022-01-31 03:38:10|94236.6|94151.2|94231.7|94154.6|94236.6|94158.4|94230.4|94151.2|17
1643600300000|2022-01-31 03:38:20|94231.8|94154.7|94231|94158.1|94233.2|94168.7|94218.1|94153.7|25
1643600310000|2022-01-31 03:38:30|94230.6|94157.4|94227.9|94156.2|94231.7|94168.5|94218.5|94153.6|22
1643600320000|2022-01-31 03:38:40|94233.1|94155.2|94218.3|94168.3|94233.6|94168.5|94215.6|94149.9|21
1643600330000|2022-01-31 03:38:50|94218.8|94168.8|94231.7|94146.9|94233.6|94169.3|94217.5|94146.9|23
1643600340000|2022-01-31 03:39:00|94227.3|94150.7|94229|94148|94231.2|94150.7|94226.4|94146.9|15
1643600350000|2022-01-31 03:39:10|94228|94146.8|94228.2|94150.7|94230.4|94153.3|94226.2|94144.6|19
1643600360000|2022-01-31 03:39:20|94228.9|94151.4|94228.7|94148.8|94229.1|94151.4|94228|94148.2|7
1643600370000|2022-01-31 03:39:30|94229.4|94147.8|94233.9|94154.3|94234|94157.7|94226.7|94147.8|18
1643600380000|2022-01-31 03:39:40|94233.2|94153.8|94235|94156.1|94238.1|94159.1|94231|94149.1|29
1643600390000|2022-01-31 03:39:50|94234.7|94156.8|94232.7|94154.8|94237|94157.2|94231.1|94150.7|21
1643600400000|2022-01-31 03:40:00|94234.8|94154.5|94233.6|94152.9|94234.8|94155.8|94232.3|94152.9|24
1643600410000|2022-01-31 03:40:10|94233.2|94150.4|94230.6|94155.3|94233.2|94158|94225.8|94150.4|15
1643600420000|2022-01-31 03:40:20|94216.4|94166.4|94231.8|94154.2|94232.1|94166.4|94216.2|94149.5|19
1643600430000|2022-01-31 03:40:30|94233.3|94153.5|94231.7|94155|94233.3|94155.6|94228.9|94149.7|21
1643600440000|2022-01-31 03:40:40|94229.8|94155.4|94235.1|94155.8|94235.1|94157.9|94229.4|94149.5|27
1643600450000|2022-01-31 03:40:50|94234.4|94156.2|94231.2|94151.9|94236.6|94158.7|94228.3|94151.9|25
1643600460000|2022-01-31 03:41:00|94231.3|94152|94229.2|94151.8|94231.3|94152.2|94227.3|94149.7|17
1643600470000|2022-01-31 03:41:10|94228.5|94152.5|94226.9|94149|94232.7|94155.9|94225.8|94144|26
1643600480000|2022-01-31 03:41:20|94228.6|94147.5|94229.9|94144.4|94230.5|94148.8|94225.7|94144|12
1643600490000|2022-01-31 03:41:30|94232.1|94145.8|94230.8|94148.1|94232.1|94152.3|94225.7|94145.8|14
1643600500000|2022-01-31 03:41:40|94230.9|94148.8|94228.1|94149.5|94230.9|94150.2|94226.3|94147|22
1643600510000|2022-01-31 03:41:50|94229.3|94148.3|94228.6|94149|94229.3|94150|94226.6|94146.1|13
1643600520000|2022-01-31 03:42:00|94228.7|94149.3|94227.9|94149.9|94229.9|94152.2|94226.9|94147.3|19
1643600530000|2022-01-31 03:42:10|94230.4|94150.1|94208.5|94133.3|94230.4|94150.1|94196.1|94131.6|39
1643600540000|2022-01-31 03:42:20|94209.4|94131.8|94195|94145|94209.4|94145.9|94195|94131|31
1643600550000|2022-01-31 03:42:30|94205.2|94135|94208|94133.9|94208|94145.6|94195.6|94131.1|19
1643600560000|2022-01-31 03:42:40|94207.8|94134|94210.6|94135.3|94222.1|94149.7|94198.1|94119.7|24
1643600570000|2022-01-31 03:42:50|94212.3|94134.9|94211.3|94135.8|94215.8|94139.1|94209.5|94132.4|15
1643600580000|2022-01-31 03:43:00|94211.9|94135.7|94216|94130.3|94216|94150.1|94200.1|94130.2|13
1643600590000|2022-01-31 03:43:10|94213.7|94132|94208.4|94134.1|94214.2|94146.1|94195.5|94127.2|28
1643600600000|2022-01-31 03:43:20|94207.7|94134.5|94208.4|94135|94210.7|94148.5|94197.3|94134.1|14
1643600610000|2022-01-31 03:43:30|94207.8|94136.1|94208.1|94135.4|94210.1|94147.4|94197.2|94134.3|24
1643600620000|2022-01-31 03:43:40|94207.7|94135.9|94209.4|94126.5|94209.4|94145.4|94194.3|94126.5|15
1643600630000|2022-01-31 03:43:50|94208.5|94127.6|94207.8|94129.6|94208.5|94132|94204.2|94127.6|17
1643600640000|2022-01-31 03:44:00|94206.2|94130.5|94205.9|94133.9|94207.7|94145.8|94194.3|94130.4|35
1643600650000|2022-01-31 03:44:10|94205.7|94133.7|94208.3|94134|94208.3|94134.8|94205.4|94131.6|23
1643600660000|2022-01-31 03:44:20|94208.1|94133.9|94201.9|94128.6|94208.1|94142.2|94192.2|94128.5|20
1643600670000|2022-01-31 03:44:30|94202|94127.5|94187.9|94137.9|94209.6|94137.9|94187.9|94117.3|10
1643600680000|2022-01-31 03:44:40|94188.2|94138.2|94191.7|94141.7|94203.9|94143.9|94188.1|94127.6|23
1643600690000|2022-01-31 03:44:50|94191.6|94141.6|94204.5|94128.5|94205.3|94141.8|94191.4|94128.4|10
1643600700000|2022-01-31 03:45:00|94207.3|94127.8|94204.5|94131.5|94209|94131.5|94202.5|94124.1|15
1643600710000|2022-01-31 03:45:10|94205.8|94129.7|94201.5|94151.5|94216.8|94152.9|94200.8|94129.7|27
1643600720000|2022-01-31 03:45:20|94201|94151|94200.8|94150.8|94215|94154.5|94200.7|94138.2|18
1643600730000|2022-01-31 03:45:30|94212.3|94141.7|94213.2|94138.1|94214.6|94141.7|94211.9|94136.8|16
1643600740000|2022-01-31 03:45:40|94211.4|94137.7|94213.7|94139.9|94214.2|94153.2|94203.2|94135|9
1643600750000|2022-01-31 03:45:50|94212.3|94141|94212.7|94141.2|94214.5|94154.7|94199.8|94137.7|26
1643600760000|2022-01-31 03:46:00|94202|94152|94213.2|94142.8|94213.2|94153.8|94200.8|94139.6|23
1643600770000|2022-01-31 03:46:10|94213.7|94140.8|94202.1|94152.1|94213.8|94152.1|94199.5|94138.2|19
1643600780000|2022-01-31 03:46:20|94202.3|94152.3|94211.8|94140.8|94214.7|94153.8|94202.3|94140.2|15
1643600790000|2022-01-31 03:46:30|94201.3|94151.3|94204.4|94132.6|94214.2|94152.5|94193.9|94130.4|30
1643600800000|2022-01-31 03:46:40|94205.9|94132.4|94205.2|94130.2|94208.2|94132.4|94202.5|94128.8|27
1643600810000|2022-01-31 03:46:50|94204.1|94130.9|94203.2|94129.1|94205.3|94131.4|94201.3|94128.4|26
1643600820000|2022-01-31 03:47:00|94202.6|94130.1|94207.5|94130.1|94209.5|94143.5|94193.5|94128.3|17
1643600830000|2022-01-31 03:47:10|94207.9|94127.8|94195.1|94123.8|94207.9|94136.1|94186.1|94122.2|28
1643600840000|2022-01-31 03:47:20|94196.8|94122.2|94181.6|94131.6|94198.6|94133.4|94181.6|94115.9|27
1643600850000|2022-01-31 03:47:30|94192.7|94119.9|94192.1|94119|94194.7|94132.5|94181.5|94116.2|23
1643600860000|2022-01-31 03:47:40|94191.8|94119.7|94194.2|94118.5|94196|94133.5|94180.2|94118.5|15
1643600870000|2022-01-31 03:47:50|94195.7|94117.1|94195.2|94120.7|94198.3|94123.3|94193.7|94117.1|20
1643600880000|2022-01-31 03:48:00|94194.9|94121.1|94198.5|94123.5|94200.3|94123.8|94194.9|94116.7|18
1643600890000|2022-01-31 03:48:10|94198.8|94122.9|94198.4|94123.9|94199.1|94137.4|94187.4|94122.2|13
1643600900000|2022-01-31 03:48:20|94197.5|94125.1|94198.6|94124.7|94201.7|94127.5|94197.5|94123.3|20
1643600910000|2022-01-31 03:48:30|94199.4|94126.3|94205.2|94132|94206|94132|94198.2|94123.1|20
1643600920000|2022-01-31 03:48:40|94205.7|94131.5|94205|94131.8|94206.8|94147.8|94194.9|94131.5|10
1643600930000|2022-01-31 03:48:50|94204.5|94131.9|94204.4|94131.6|94209.4|94142.4|94192|94129.6|15
1643600940000|2022-01-31 03:49:00|94203|94130.8|94204.8|94129.1|94206.8|94130.8|94199.8|94126.1|17
1643600950000|2022-01-31 03:49:10|94196.6|94146.6|94192.6|94142.6|94205.6|94147.8|94192.5|94131.7|22
1643600960000|2022-01-31 03:49:20|94192.7|94142.7|94198.1|94128.1|94206.9|94142.7|94192.7|94121.8|25
1643600970000|2022-01-31 03:49:30|94187.8|94137.8|94204|94122|94204|94137.8|94187.8|94122|27
1643600980000|2022-01-31 03:49:40|94202.4|94121.9|94201.6|94123.2|94202.5|94125|94200.5|94121.9|15
1643600990000|2022-01-31 03:49:50|94200.5|94123.8|94189|94139|94201.4|94140.7|94189|94123.8|11
1643601000000|2022-01-31 03:50:00|94201.2|94128.9|94205|94125.3|94205.2|94128.9|94201.2|94125.3|21
1643601010000|2022-01-31 03:50:10|94204.4|94125.8|94202.3|94130.9|94206.8|94142.8|94192.8|94125.2|22
1643601020000|2022-01-31 03:50:20|94194.2|94144.2|94206.6|94131|94207.8|94144.2|94191.5|94130.1|24
1643601030000|2022-01-31 03:50:30|94205.3|94131.5|94205.5|94133|94210.1|94135.5|94205.2|94128.8|26
1643601040000|2022-01-31 03:50:40|94206.5|94133.1|94204.9|94132.2|94207.7|94134.6|94204.1|94131.5|15
1643601050000|2022-01-31 03:50:50|94197.1|94147.1|94208.8|94136.5|94210|94147.7|94197.1|94136.1|14
1643601060000|2022-01-31 03:51:00|94210.2|94132.8|94206.5|94133.9|94213.1|94146.2|94196.1|94132.4|38
1643601070000|2022-01-31 03:51:10|94206.3|94133.7|94205.2|94132|94207.7|94134.5|94205.2|94131.3|33
1643601080000|2022-01-31 03:51:20|94205.3|94132.1|94209.7|94139|94210.1|94139.3|94205.3|94131.4|25
1643601090000|2022-01-31 03:51:30|94209.8|94138.8|94196.3|94146.3|94211.1|94151.1|94196.3|94137.4|16
1643601100000|2022-01-31 03:51:40|94196.4|94146.4|94207.1|94132.9|94208.5|94147.9|94196.4|94132.9|16
1643601110000|2022-01-31 03:51:50|94209.9|94131.7|94209.3|94133.9|94211.2|94148.5|94198.5|94131.7|11
1643601120000|2022-01-31 03:52:00|94208|94135|94207.3|94132.7|94208.1|94135.1|94205|94132.2|25
1643601130000|2022-01-31 03:52:10|94206.7|94132.9|94204|94130.7|94210.5|94149|94199|94130.7|19
1643601140000|2022-01-31 03:52:20|94203.8|94130.8|94203.1|94126.9|94205.1|94130.8|94200.2|94123.9|25
1643601150000|2022-01-31 03:52:30|94203.3|94127.8|94202|94128.5|94205.3|94129.2|94199.3|94126.5|25
1643601160000|2022-01-31 03:52:40|94201.8|94128.6|94202.5|94129.6|94203.5|94142.9|94191.4|94126.9|30
1643601170000|2022-01-31 03:52:50|94202.2|94127.9|94202.5|94127.3|94205.3|94127.9|94202.2|94125.2|10
1643601180000|2022-01-31 03:53:00|94203.8|94125.1|94203.7|94131.3|94212.1|94144.9|94192.2|94125.1|39
1643601190000|2022-01-31 03:53:10|94203.6|94132.1|94207.1|94134.5|94207.1|94145.3|94193.5|94131.9|28
1643601200000|2022-01-31 03:53:20|94209.8|94134.7|94208.2|94134.7|94210.3|94136.3|94207.7|94132.3|16
1643601210000|2022-01-31 03:53:30|94207.9|94134.4|94205.9|94131|94212.8|94136.1|94205.9|94129.9|20
1643601220000|2022-01-31 03:53:40|94205.8|94146.7|94206.1|94129.4|94208.5|94146.7|94193.8|94126.8|26
1643601230000|2022-01-31 03:53:50|94206|94129.8|94204.5|94128.9|94207.5|94130.5|94201.9|94124|19
1643601240000|2022-01-31 03:54:00|94204.2|94129.2|94204.1|94127.3|94204.4|94129.2|94201.5|94125.7|16
1643601250000|2022-01-31 03:54:10|94205.8|94126.9|94204.1|94126.5|94205.8|94128.5|94202.6|94126.5|19
1643601260000|2022-01-31 03:54:20|94202.9|94128.1|94206.5|94132.5|94212|94134.2|94201.1|94126.2|23
1643601270000|2022-01-31 03:54:30|94207|94130.8|94205.4|94130.4|94209.2|94132.9|94204.5|94128.7|30
1643601280000|2022-01-31 03:54:40|94205|94130.6|94207|94135.8|94207.7|94144.9|94194.3|94129.8|27
1643601290000|2022-01-31 03:54:50|94206.9|94134.6|94208.6|94132|94210.3|94134.6|94206.9|94131.2|11
1643601300000|2022-01-31 03:55:00|94207.9|94131.5|94208.8|94134.3|94211.1|94135.6|94207.7|94129.6|20
1643601310000|2022-01-31 03:55:10|94208.1|94134.1|94210.1|94133.5|94211.5|94135.1|94208.1|94133.1|25
1643601320000|2022-01-31 03:55:20|94209.9|94134.1|94205.9|94130.4|94209.9|94134.5|94205.9|94128.8|27
1643601330000|2022-01-31 03:55:30|94207.6|94128.7|94204.3|94131.2|94208.8|94131.9|94202.9|94128.7|24
1643601340000|2022-01-31 03:55:40|94204.2|94131.1|94206|94130|94207.1|94133.3|94203.4|94129.8|29
1643601350000|2022-01-31 03:55:50|94207.1|94128.7|94203.3|94126|94207.6|94130.7|94200.8|94126|31
1643601360000|2022-01-31 03:56:00|94203.8|94126.5|94207|94129.8|94208.9|94131.8|94203.8|94126.5|28
1643601370000|2022-01-31 03:56:10|94205.7|94131.1|94190|94140|94207.7|94140.2|94190|94128.8|20
1643601380000|2022-01-31 03:56:20|94202.9|94129.7|94203.8|94127.2|94203.8|94130|94201.1|94127.2|21
1643601390000|2022-01-31 03:56:30|94204.4|94126.9|94193.3|94143.3|94205|94144.4|94192.7|94126.6|40
1643601400000|2022-01-31 03:56:40|94203.5|94131.9|94206.8|94125.5|94209.5|94133.1|94202.5|94125.5|29
1643601410000|2022-01-31 03:56:50|94206.4|94126.1|94203|94128.9|94206.6|94128.9|94203|94125.2|27
1643601420000|2022-01-31 03:57:00|94203.1|94129|94203.5|94131.9|94205.9|94131.9|94202.5|94127.4|28
1643601430000|2022-01-31 03:57:10|94202.6|94132.6|94202.6|94125.3|94205.3|94132.6|94202.2|94123.8|24
1643601440000|2022-01-31 03:57:20|94204.6|94123.2|94197.2|94123.3|94204.6|94138.6|94187.1|94123|28
1643601450000|2022-01-31 03:57:30|94199.7|94124|94208.2|94132.1|94209.1|94141.2|94190.3|94124|37
1643601460000|2022-01-31 03:57:40|94206.8|94136.3|94206.4|94131.6|94212.7|94136.4|94205.7|94130.1|33
1643601470000|2022-01-31 03:57:50|94207.6|94131|94205.9|94132.4|94210.9|94132.6|94203.6|94128.1|23
1643601480000|2022-01-31 03:58:00|94205.8|94132.2|94204.4|94131.8|94208.5|94134.8|94203.5|94129.9|24
1643601490000|2022-01-31 03:58:10|94204.3|94132.2|94203|94131.2|94205.8|94132.2|94202.5|94128.8|21
1643601500000|2022-01-31 03:58:20|94203.2|94131.4|94203.6|94133.3|94206.9|94145.4|94194.7|94128.9|26
1643601510000|2022-01-31 03:58:30|94210.9|94129.5|94208.2|94126.7|94212.1|94130.5|94202.9|94126.1|24
1643601520000|2022-01-31 03:58:40|94207.2|94127.3|94208.1|94131.8|94208.5|94134.6|94204.4|94127.3|24
1643601530000|2022-01-31 03:58:50|94206.5|94132.7|94205.4|94130|94209.1|94133.3|94204.6|94130|27
1643601540000|2022-01-31 03:59:00|94205.6|94130.1|94204.8|94128.1|94206.7|94130.5|94202.9|94128|26
1643601550000|2022-01-31 03:59:10|94203.5|94128.7|94203.2|94128.6|94205.3|94144.1|94194.1|94126.6|20
1643601560000|2022-01-31 03:59:20|94202.6|94129.2|94203.6|94126.6|94204.5|94131|94202.1|94125.2|13
1643601570000|2022-01-31 03:59:30|94203.7|94125.9|94206.1|94132.9|94209.2|94134.2|94202.2|94125.9|19
1643601580000|2022-01-31 03:59:40|94204.2|94133|94206.5|94132.8|94206.5|94139.6|94189.6|94128.7|31
1643601590000|2022-01-31 03:59:50|94207|94131.4|94207.3|94133.2|94208.7|94133.4|94204.5|94130.3|15
1643601600000|2022-01-31 04:00:00|94207.2|94133.1|94209.5|94129.4|94209.5|94134.8|94204.2|94129.4|49
1643601610000|2022-01-31 04:00:10|94208.9|94129.8|94210.5|94130.8|94210.5|94133.1|94205.5|94128.7|13
1643601620000|2022-01-31 04:00:20|94210.2|94130.1|94212.2|94131.2|94212.3|94133.9|94207.4|94128.4|16
1643601630000|2022-01-31 04:00:30|94211.6|94131.1|94206|94133.5|94211.9|94145.8|94195.3|94130.9|22
1643601640000|2022-01-31 04:00:40|94206.2|94130.6|94204|94129.4|94209|94131.3|94203.6|94128.4|25
1643601650000|2022-01-31 04:00:50|94203.5|94130.2|94197.9|94127.3|94205.2|94144|94188.1|94127.2|22
1643601660000|2022-01-31 04:01:00|94197|94126.8|94199.9|94122.1|94201.4|94126.8|94197|94121|31
1643601670000|2022-01-31 04:01:10|94199.4|94121.6|94195.8|94124.2|94202.5|94124.8|94195.7|94121.1|28
1643601680000|2022-01-31 04:01:20|94195.7|94124.1|94189.3|94116.1|94195.7|94124.1|94187.9|94111.4|30
1643601690000|2022-01-31 04:01:30|94188.3|94116.3|94187.1|94114.6|94189.3|94127.1|94176.7|94113.8|31
1643601700000|2022-01-31 04:01:40|94191.6|94114.5|94189.1|94114|94191.6|94115.1|94188.3|94113.1|13
1643601710000|2022-01-31 04:01:50|94188.8|94114.3|94193.5|94111.2|94196.1|94129.1|94179.1|94111|9
1643601720000|2022-01-31 04:02:00|94194|94111.3|94188.9|94114.9|94195.7|94116.2|94187.7|94108.2|11
1643601730000|2022-01-31 04:02:10|94191.3|94115.6|94192.1|94113.2|94194.4|94129.5|94176.3|94110.2|26
1643601740000|2022-01-31 04:02:20|94192.2|94112.9|94188.5|94112.4|94192.5|94115.1|94187.6|94110.4|29
1643601750000|2022-01-31 04:02:30|94190.7|94111.6|94191.7|94111.2|94195.4|94111.6|94190|94108.4|10
1643601760000|2022-01-31 04:02:40|94189.3|94116.3|94188.8|94115|94191|94116.3|94188.8|94113.4|12
1643601770000|2022-01-31 04:02:50|94189.3|94113.9|94197.7|94115.4|94198.8|94118.6|94187.4|94113.2|22
1643601780000|2022-01-31 04:03:00|94196.2|94115.3|94194.3|94114.2|94198.8|94116.1|94191.9|94112.5|15
1643601790000|2022-01-31 04:03:10|94197.4|94112.6|94191.5|94117.8|94198.5|94120.7|94191.3|94111.4|9
1643601800000|2022-01-31 04:03:20|94194.2|94118.2|94194.4|94115.7|94194.6|94118.2|94193.4|94115.6|6
1643601810000|2022-01-31 04:03:30|94194.8|94117.6|94190.8|94118.4|94194.8|94130.5|94180.5|94115.8|6
1643601820000|2022-01-31 04:03:40|94190.5|94117.7|94190.9|94116.6|94191.5|94118.3|94189.8|94115.7|8
1643601830000|2022-01-31 04:03:50|94191.7|94115.6|94195.4|94114.2|94196.5|94116.7|94190.4|94113.4|10
1643601840000|2022-01-31 04:04:00|94196.1|94114.5|94195.3|94118.9|94197.1|94132.9|94182.2|94113|16
1643601850000|2022-01-31 04:04:10|94193.9|94118.8|94193.1|94116.3|94194.6|94119.4|94192|94115|9
1643601860000|2022-01-31 04:04:20|94192.5|94117.2|94193.9|94113.5|94194.7|94117.3|94192.5|94113.5|5
1643601870000|2022-01-31 04:04:30|94193.3|94113.4|94192.3|94116.5|94194.3|94119.7|94189.6|94112.7|10
1643601880000|2022-01-31 04:04:40|94194.1|94117.2|94189.4|94116.3|94196.7|94117.8|94188.5|94112.4|8
1643601890000|2022-01-31 04:04:50|94191.4|94114.4|94190.1|94119.6|94193.7|94132.5|94180.5|94114.4|15
1643601900000|2022-01-31 04:05:00|94195.2|94117.9|94196.9|94115.8|94198.6|94117.9|94195.2|94115.8|9
1643601910000|2022-01-31 04:05:10|94196.6|94115.9|94196.6|94120.7|94198.3|94123.3|94193.9|94115.9|19
1643601920000|2022-01-31 04:05:20|94196.5|94123|94195.3|94120.5|94198.2|94123.1|94194.8|94120.5|16
1643601930000|2022-01-31 04:05:30|94194.5|94120.8|94196.5|94119.4|94196.8|94130.5|94180.4|94119.1|22
1643601940000|2022-01-31 04:05:40|94197.2|94119.3|94199.5|94121|94201.1|94121|94195.9|94117.8|15
1643601950000|2022-01-31 04:05:50|94199.4|94121.2|94199.3|94129.2|94205.8|94140.4|94190.4|94121.2|20
1643601960000|2022-01-31 04:06:00|94201.8|94127.4|94209.3|94132.5|94211|94143.9|94193.9|94127.4|46
1643601970000|2022-01-31 04:06:10|94207.4|94134|94208|94131.4|94210.1|94134|94207|94129.7|25
1643601980000|2022-01-31 04:06:20|94207.8|94136.1|94204.7|94131.4|94208.7|94136.1|94204.7|94130.9|31
1643601990000|2022-01-31 04:06:30|94204.3|94132|94203|94132|94206.6|94144.4|94193|94130.1|23
1643602000000|2022-01-31 04:06:40|94202.9|94132.8|94208.8|94131.8|94209.5|94132.8|94202.9|94126.4|28
1643602010000|2022-01-31 04:06:50|94207.1|94132.4|94205.8|94127.7|94208.7|94144.2|94193.1|94124.6|39
1643602020000|2022-01-31 04:07:00|94205.1|94127.8|94203.1|94124.8|94206.2|94132.9|94203.1|94124.8|33
1643602030000|2022-01-31 04:07:10|94202.9|94125.1|94202.1|94124.9|94203.9|94128.8|94200.5|94124.2|49
1643602040000|2022-01-31 04:07:20|94201.3|94126.2|94203.1|94125.6|94203.3|94129.3|94199.4|94125.3|44
1643602050000|2022-01-31 04:07:30|94202.3|94127.4|94203.6|94128.1|94204.9|94140.6|94190.2|94122.1|31
1643602060000|2022-01-31 04:07:40|94203.7|94128.3|94201.7|94127.1|94205.6|94129.5|94199.4|94123.1|30
1643602070000|2022-01-31 04:07:50|94202|94127.4|94202.6|94122.3|94203.1|94129.4|94199.8|94122.3|41
1643602080000|2022-01-31 04:08:00|94202|94123.2|94208.6|94131.5|94208.6|94132.9|94200.4|94123.2|34
1643602090000|2022-01-31 04:08:10|94208.7|94131.6|94208.4|94132.5|94210.4|94132.8|94207.7|94131|17
1643602100000|2022-01-31 04:08:20|94208.1|94132.2|94205.6|94130.4|94209.1|94132.5|94204.4|94127.7|19
1643602110000|2022-01-31 04:08:30|94206.1|94130.3|94207.6|94134.8|94210.4|94134.8|94205.8|94128.3|14
1643602120000|2022-01-31 04:08:40|94207.4|94137.2|94212.6|94130.2|94212.6|94137.2|94206.9|94130.2|12
1643602130000|2022-01-31 04:08:50|94210.9|94131.8|94210.8|94134.8|94212.2|94134.8|94208.4|94129|14
1643602140000|2022-01-31 04:09:00|94210.3|94134.6|94206.2|94134.2|94212.9|94134.8|94206.2|94132.1|13
1643602150000|2022-01-31 04:09:10|94207.1|94133.4|94209.6|94138.2|94212.1|94138.2|94207.1|94132.7|39
1643602160000|2022-01-31 04:09:20|94197.3|94147.3|94209.8|94136.5|94211.8|94147.6|94197.3|94129.9|22
1643602170000|2022-01-31 04:09:30|94209.9|94136.6|94208.2|94134.9|94210.5|94137.4|94208.2|94134.1|16
1643602180000|2022-01-31 04:09:40|94209.3|94133.6|94213.3|94134.1|94213.9|94134.6|94208.7|94130.6|19
1643602190000|2022-01-31 04:09:50|94213.4|94134.2|94212|94135.2|94213.8|94137.5|94208.9|94132.7|36
1643602200000|2022-01-31 04:10:00|94211.6|94135.4|94211.1|94134.3|94212.9|94136|94209.7|94133.6|30
1643602210000|2022-01-31 04:10:10|94210.9|94135.3|94211.2|94135.7|94212.1|94136.3|94210.1|94133.8|18
1643602220000|2022-01-31 04:10:20|94211.9|94133.7|94201.5|94128.4|94213.4|94142.4|94190|94127.3|31
1643602230000|2022-01-31 04:10:30|94202.4|94129.7|94207.9|94128|94207.9|94145.2|94193.6|94126.5|33
1643602240000|2022-01-31 04:10:40|94209.3|94129.3|94204|94131.1|94209.3|94131.5|94203.9|94128.1|13
1643602250000|2022-01-31 04:10:50|94203.9|94131.4|94208.5|94135.2|94208.7|94135.3|94203.9|94129.3|35
1643602260000|2022-01-31 04:11:00|94208.6|94135.3|94210.9|94135|94212|94137.9|94208.3|94134.5|32
1643602270000|2022-01-31 04:11:10|94207.5|94137.1|94208.7|94134.5|94211.3|94148.4|94197.2|94133|44
1643602280000|2022-01-31 04:11:20|94208.6|94134.4|94209.2|94135|94209.5|94147.3|94196.7|94134.4|30
1643602290000|2022-01-31 04:11:30|94209|94135.2|94212.3|94132.8|94215.7|94136|94208.4|94130.1|22
1643602300000|2022-01-31 04:11:40|94210.3|94134.4|94209.3|94135.2|94213.3|94150.6|94198.7|94133.1|33
1643602310000|2022-01-31 04:11:50|94210.4|94134.5|94209.1|94134.1|94210.4|94136.7|94207.7|94133.9|28
1643602320000|2022-01-31 04:12:00|94208.8|94134.2|94208.4|94137.1|94209.3|94149.9|94197.5|94134.2|42
1643602330000|2022-01-31 04:12:10|94208.3|94137.6|94208.6|94137.5|94213.4|94151.2|94197.7|94132.1|51
1643602340000|2022-01-31 04:12:20|94208.8|94136.7|94211.9|94133.2|94213.9|94137.2|94208.1|94132.8|22
1643602350000|2022-01-31 04:12:30|94212.1|94133.4|94210.3|94136.6|94212.3|94138.8|94209.2|94133.4|47
1643602360000|2022-01-31 04:12:40|94210.4|94136.8|94208.5|94138.1|94210.5|94138.1|94208.3|94135.8|30
1643602370000|2022-01-31 04:12:50|94209.4|94134.8|94206.7|94135.3|94209.7|94135.9|94206.7|94134.1|33
1643602380000|2022-01-31 04:13:00|94208.1|94134.1|94196.5|94146.5|94208.5|94149.4|94195.7|94134.1|33
1643602390000|2022-01-31 04:13:10|94209|94133.5|94210.3|94135|94212.8|94146.6|94196.6|94133.5|33
1643602400000|2022-01-31 04:13:20|94208.7|94136.1|94209.2|94134.4|94212.5|94137|94208.3|94132.3|36
1643602410000|2022-01-31 04:13:30|94210.9|94133.1|94208.5|94136.4|94211.4|94147.8|94197.4|94132.5|23
1643602420000|2022-01-31 04:13:40|94207.8|94136.7|94210.9|94135.7|94211.6|94137.1|94207.5|94135|21
1643602430000|2022-01-31 04:13:50|94211|94136.3|94197.1|94147.1|94211|94149.4|94196.9|94136|26
1643602440000|2022-01-31 04:14:00|94197.2|94147.2|94210.4|94137.7|94211.2|94148.8|94197.1|94135.5|33
1643602450000|2022-01-31 04:14:10|94209.3|94137.8|94214.3|94134.1|94214.3|94139.6|94209.2|94134.1|20
1643602460000|2022-01-31 04:14:20|94211.3|94130.8|94206.4|94132.1|94211.3|94135.5|94203.4|94128.6|36
1643602470000|2022-01-31 04:14:30|94207.5|94132.2|94208.7|94133.5|94209.7|94133.7|94205.8|94129.8|24
1643602480000|2022-01-31 04:14:40|94209.4|94133.1|94208.7|94137|94210.5|94138.1|94207.7|94131.6|23
1643602490000|2022-01-31 04:14:50|94208.6|94136.9|94207.6|94129.6|94211.5|94136.9|94204.6|94126.6|20
1643602500000|2022-01-31 04:15:00|94205.5|94131.6|94207.7|94129.2|94208.6|94132.5|94205.2|94126.3|12
1643602510000|2022-01-31 04:15:10|94207.9|94130.3|94203.9|94129.9|94208.7|94146.8|94196.6|94126.8|39
1643602520000|2022-01-31 04:15:20|94204.7|94129.4|94204.6|94125.2|94205.9|94130.3|94202.8|94123.8|27
1643602530000|2022-01-31 04:15:30|94204.7|94125.3|94202.5|94126.9|94204.7|94129.4|94200.2|94124.8|25
1643602540000|2022-01-31 04:15:40|94202.4|94127.5|94201.4|94125.4|94203.4|94127.7|94200.4|94121.7|19
1643602550000|2022-01-31 04:15:50|94200.9|94125|94202.5|94125|94203.3|94127.6|94200.3|94123.2|21
1643602560000|2022-01-31 04:16:00|94201.7|94125.6|94204.4|94118.5|94204.9|94140.9|94190.7|94118.5|29
1643602570000|2022-01-31 04:16:10|94203|94119.9|94203.1|94119.7|94204|94123.4|94200.5|94118.9|20
1643602580000|2022-01-31 04:16:20|94203.7|94119.9|94205.2|94124.4|94206.3|94128.4|94203.7|94119.5|7
1643602590000|2022-01-31 04:16:30|94205.4|94123.1|94198.9|94128.3|94205.4|94128.3|94197.1|94120.6|23
1643602600000|2022-01-31 04:16:40|94187.7|94128.2|94197.7|94125.6|94200.5|94137.7|94187.7|94119.7|19
1643602610000|2022-01-31 04:16:50|94198.1|94121.3|94199|94123.4|94199.6|94125.1|94197.4|94120.4|23
1643602620000|2022-01-31 04:17:00|94198.9|94123.9|94202.2|94129.1|94202.2|94129.1|94197.4|94118.9|17
1643602630000|2022-01-31 04:17:10|94201.8|94127.4|94198.6|94122.9|94202.5|94128.8|94197.9|94120.3|18
1643602640000|2022-01-31 04:17:20|94197.9|94125.9|94200.8|94128|94202.2|94128|94197.9|94121.1|15
1643602650000|2022-01-31 04:17:30|94201.9|94127|94199.7|94125.9|94204.5|94138.8|94188.8|94121.8|32
1643602660000|2022-01-31 04:17:40|94199.9|94126.1|94200.6|94120|94200.9|94126.1|94197.4|94120|50
1643602670000|2022-01-31 04:17:50|94199.8|94121.8|94193.1|94143.1|94208.6|94146.9|94188|94121|60
1643602680000|2022-01-31 04:18:00|94201.3|94130.8|94201.8|94129.1|94203|94141|94190.8|94125.5|48
1643602690000|2022-01-31 04:18:10|94203.7|94127.5|94204.2|94126.7|94204.5|94127.7|94203.2|94124.3|22
1643602700000|2022-01-31 04:18:20|94204.9|94127|94192.6|94142.6|94205.2|94142.6|94192.6|94123.5|12
1643602710000|2022-01-31 04:18:30|94193.5|94143.5|94204.7|94124.1|94205.8|94143.5|94189.3|94121.7|38
1643602720000|2022-01-31 04:18:40|94201.2|94128.5|94198.6|94124.7|94201.2|94128.5|94197|94123.5|28
1643602730000|2022-01-31 04:18:50|94198.9|94124.8|94199.7|94120|94201|94125.2|94198|94117.5|34
1643602740000|2022-01-31 04:19:00|94201.8|94127.5|94200.9|94122.8|94201.8|94127.5|94198.9|94122.2|29
1643602750000|2022-01-31 04:19:10|94201.1|94122.6|94199.3|94123.6|94201.9|94123.9|94199.2|94122|9
1643602760000|2022-01-31 04:19:20|94198.4|94127.4|94203.6|94124.5|94204.7|94139.9|94187.6|94122|27
1643602770000|2022-01-31 04:19:30|94204.4|94125|94192.7|94142.7|94204.4|94143.9|94192.7|94123.6|27
1643602780000|2022-01-31 04:19:40|94192.6|94142.6|94202.9|94128.4|94204.7|94142.6|94192.6|94124.1|27
1643602790000|2022-01-31 04:19:50|94202.4|94127.9|94200.4|94122.1|94202.4|94128.1|94200.4|94122.1|22
1643602800000|2022-01-31 04:20:00|94200.5|94121.6|94204.7|94130.1|94204.7|94130.9|94199.6|94121.6|20
1643602810000|2022-01-31 04:20:10|94203.2|94129.8|94206.4|94130.8|94208.5|94131.3|94203.2|94127.7|33
1643602820000|2022-01-31 04:20:20|94207.6|94129.5|94205.5|94131.4|94207.6|94132.2|94205.5|94127.4|29
1643602830000|2022-01-31 04:20:30|94205.6|94131.5|94205.1|94127.7|94207.6|94132.2|94203.8|94124.5|32
1643602840000|2022-01-31 04:20:40|94204.1|94128.4|94205.7|94133.3|94208.1|94145.7|94194.5|94128.1|24
1643602850000|2022-01-31 04:20:50|94206.1|94133.5|94204.1|94124.8|94207|94133.6|94202.2|94122.2|11
1643602860000|2022-01-31 04:21:00|94204.4|94125|94207.4|94130.1|94207.4|94133.8|94202.9|94124.8|16
1643602870000|2022-01-31 04:21:10|94208.2|94125.9|94209.4|94127.9|94209.5|94128.5|94208.2|94125.9|7
1643602880000|2022-01-31 04:21:20|94210.7|94137|94213.1|94127.5|94213.1|94137|94210.7|94127.5|5
1643602890000|2022-01-31 04:21:30|94212.5|94128.3|94203.5|94129.1|94212.5|94144.2|94194.2|94121.6|24
1643602900000|2022-01-31 04:21:40|94203.6|94128.5|94205.8|94133|94205.9|94147.5|94193.5|94127.1|25
1643602910000|2022-01-31 04:21:50|94206.8|94125.5|94206.4|94125.8|94208.2|94132.4|94206.2|94125.5|19
1643602920000|2022-01-31 04:22:00|94206.8|94127.4|94210|94128.7|94211.2|94128.7|94206.8|94126.9|5
1643602930000|2022-01-31 04:22:10|94211.4|94127.5|94211.6|94121.6|94211.6|94128.3|94210.4|94121.6|5
1643602940000|2022-01-31 04:22:20|94211.2|94140.9|94203.1|94129.8|94214.9|94140.9|94203.1|94122|10
1643602950000|2022-01-31 04:22:30|94203.8|94129.3|94205|94124.7|94207.5|94132|94202.6|94124.1|15
1643602960000|2022-01-31 04:22:40|94207.8|94135|94207.7|94130.9|94207.8|94135.1|94205.9|94130.5|24
1643602970000|2022-01-31 04:22:50|94206.2|94132.8|94205.1|94130.3|94207.5|94142.9|94192.9|94128.9|21
1643602980000|2022-01-31 04:23:00|94205|94122.6|94206.9|94122|94206.9|94126|94202.7|94122|8
1643602990000|2022-01-31 04:23:10|94208.6|94135.2|94204|94132.8|94208.6|94144.8|94193.5|94130.3|32
1643603000000|2022-01-31 04:23:20|94201.7|94131.5|94205.5|94125.1|94205.5|94131.5|94201.7|94124.5|9
1643603010000|2022-01-31 04:23:30|94205.2|94125.4|94206.4|94128.1|94208.7|94134.5|94203.8|94125.4|14
1643603020000|2022-01-31 04:23:40|94206.6|94128.6|94206.4|94131|94212.3|94134.1|94206.4|94127.9|22
1643603030000|2022-01-31 04:23:50|94206.2|94131.5|94206|94127.7|94207|94131.6|94203|94124.6|32
1643603040000|2022-01-31 04:24:00|94205.7|94127.9|94206.3|94128.3|94206.4|94131.2|94203.4|94126.8|28
1643603050000|2022-01-31 04:24:10|94205.9|94130.1|94206.2|94131.9|94207.9|94133.4|94204.7|94123.8|35
1643603060000|2022-01-31 04:24:20|94206.8|94131.2|94204.5|94130.1|94208.8|94134.3|94204.5|94127.1|20
1643603070000|2022-01-31 04:24:30|94205.4|94129.9|94207.2|94133.1|94209|94133.1|94204.5|94125.1|14
1643603080000|2022-01-31 04:24:40|94208.4|94130.3|94206.8|94135.2|94208.4|94135.2|94206|94130.3|13
1643603090000|2022-01-31 04:24:50|94208.9|94132.9|94205.4|94126.1|94208.9|94135.2|94205.4|94126.1|10
1643603100000|2022-01-31 04:25:00|94204.4|94129.1|94208.4|94129.5|94209.3|94134|94204.4|94123.5|25
1643603110000|2022-01-31 04:25:10|94209.8|94130.6|94210.1|94130.4|94212.6|94134.4|94206.2|94129.2|8
1643603120000|2022-01-31 04:25:20|94209.1|94123|94207.4|94134.2|94209.1|94134.2|94205.6|94123|20
1643603130000|2022-01-31 04:25:30|94207.2|94133.2|94208.6|94128.2|94208.6|94133.2|94206.6|94127.9|19
1643603140000|2022-01-31 04:25:40|94206.5|94131.8|94210.4|94126.8|94210.4|94132.1|94206.2|94126.8|11
1643603150000|2022-01-31 04:25:50|94209.2|94128|94205.8|94131.1|94209.2|94135.8|94205.7|94126.8|23
1643603160000|2022-01-31 04:26:00|94205|94131.2|94205.6|94128.1|94207.3|94143.6|94193.4|94127.3|18
1643603170000|2022-01-31 04:26:10|94207.3|94128.5|94205.4|94130.4|94207.3|94131.3|94205|94128.1|18
1643603180000|2022-01-31 04:26:20|94205.7|94124.9|94204.8|94124.4|94208|94128.3|94203.6|94124.3|22
1643603190000|2022-01-31 04:26:30|94204|94125|94201.8|94124.3|94205.2|94126.2|94201.6|94123.6|13
1643603200000|2022-01-31 04:26:40|94200.4|94122|94202.2|94126.8|94202.6|94126.8|94199.9|94121.6|19
1643603210000|2022-01-31 04:26:50|94203|94125.8|94203.8|94129.2|94203.8|94131.2|94200|94122.7|17
1643603220000|2022-01-31 04:27:00|94201.4|94131.1|94202.7|94126.7|94204.1|94131.1|94201.4|94125.1|30
1643603230000|2022-01-31 04:27:10|94202.8|94129.2|94201|94122.1|94202.8|94129.2|94200|94122.1|28
1643603240000|2022-01-31 04:27:20|94206.5|94122.9|94200.8|94123.5|94206.5|94125.2|94200.7|94122.5|29
1643603250000|2022-01-31 04:27:30|94200.6|94123|94198.8|94120.5|94201.7|94123.6|94198.4|94118.2|20
1643603260000|2022-01-31 04:27:40|94201.2|94117.1|94198.7|94125.9|94201.2|94125.9|94197.3|94117.1|10
1643603270000|2022-01-31 04:27:50|94199.1|94128.5|94207.8|94131|94212.9|94134.6|94199.1|94128.3|36
1643603280000|2022-01-31 04:28:00|94205.8|94133.3|94206.9|94131.6|94207.7|94134|94203.7|94131.2|15
1643603290000|2022-01-31 04:28:10|94207.5|94130.5|94206.4|94134.6|94207.5|94146.4|94196.4|94130.5|14
1643603300000|2022-01-31 04:28:20|94207|94133.5|94206.8|94124.3|94207.9|94133.6|94202.7|94124.3|21
1643603310000|2022-01-31 04:28:30|94207.2|94124.1|94204.1|94129|94211.3|94147.7|94197.7|94124.1|21
1643603320000|2022-01-31 04:28:40|94203.8|94129.5|94204.6|94128.7|94204.7|94130.3|94202.9|94127.6|17
1643603330000|2022-01-31 04:28:50|94204.8|94128.9|94204.9|94132.8|94206.2|94134.2|94204.7|94128.9|32
1643603340000|2022-01-31 04:29:00|94206|94131|94206.8|94127.2|94206.8|94131.4|94204.2|94127.2|9
1643603350000|2022-01-31 04:29:10|94207|94129.2|94204|94128.8|94207|94143.7|94189.4|94128.8|29
1643603360000|2022-01-31 04:29:20|94205.6|94125|94202.1|94130.8|94205.6|94145.6|94193.2|94125|33
1643603370000|2022-01-31 04:29:30|94202.4|94130.7|94204|94130.7|94205.1|94130.7|94202.4|94126.5|27
1643603380000|2022-01-31 04:29:40|94203.4|94130.3|94206.1|94131.2|94206.7|94132.9|94203.4|94130.3|17
1643603390000|2022-01-31 04:29:50|94208.1|94126.8|94207.3|94132.8|94208.1|94144.6|94194.6|94126.8|12
1643603400000|2022-01-31 04:30:00|94206.3|94133.4|94210.4|94134.4|94211|94137.4|94204.3|94130.4|39
1643603410000|2022-01-31 04:30:10|94208.9|94132.5|94210.8|94132.9|94211.3|94133.5|94204.9|94130.5|32
1643603420000|2022-01-31 04:30:20|94211.6|94131.8|94213.5|94124.8|94213.9|94133.3|94210.2|94124.2|11
1643603430000|2022-01-31 04:30:30|94213.7|94130.6|94209.9|94136|94214.2|94138.3|94208.7|94129.5|11
1643603440000|2022-01-31 04:30:40|94210.3|94135.4|94215.7|94131.7|94215.7|94150.9|94200.9|94131.7|26
1643603450000|2022-01-31 04:30:50|94214.9|94133.8|94214.6|94136.2|94221.1|94152.4|94199.4|94132.7|21
1643603460000|2022-01-31 04:31:00|94200.1|94150.1|94210.1|94139|94215.1|94150.1|94200.1|94133|8
1643603470000|2022-01-31 04:31:10|94212.4|94135.2|94214.8|94136.4|94217.3|94137.7|94212.4|94132|9
1643603480000|2022-01-31 04:31:20|94216.1|94137.1|94211.6|94137|94216.7|94137.1|94211.6|94134.7|6
1643603490000|2022-01-31 04:31:30|94209.8|94139.6|94211.7|94136.2|94212.9|94139.6|94209.8|94133.4|26
1643603500000|2022-01-31 04:31:40|94212.3|94136.3|94212.5|94139.4|94219.6|94151.7|94201.3|94125.4|21
1643603510000|2022-01-31 04:31:50|94214.5|94138.1|94212.2|94135.6|94216.4|94138.1|94211.8|94131.3|9
1643603520000|2022-01-31 04:32:00|94209.8|94139.7|94217.1|94133.4|94217.1|94139.7|94209.8|94133.1|9
1643603530000|2022-01-31 04:32:10|94216.9|94132.4|94211.7|94135.2|94216.9|94150.9|94200.9|94132.4|16
1643603540000|2022-01-31 04:32:20|94210.4|94137.4|94210.8|94139.5|94213|94140.1|94210.4|94136.5|19
1643603550000|2022-01-31 04:32:30|94210.1|94139.3|94211.8|94137|94211.8|94150.1|94199.9|94137|10
1643603560000|2022-01-31 04:32:40|94213.6|94135|94210.6|94137.4|94213.8|94138.1|94208.6|94131.5|13
1643603570000|2022-01-31 04:32:50|94212.6|94137.5|94212.7|94135.7|94215.7|94152|94198.9|94131.6|26
1643603580000|2022-01-31 04:33:00|94212.1|94136.8|94211.3|94135.1|94218.4|94138.7|94208.9|94130.1|26
1643603590000|2022-01-31 04:33:10|94212.9|94131.4|94211|94136.5|94215.7|94137.6|94209.3|94127.6|18
1643603600000|2022-01-31 04:33:20|94212|94134.3|94209.9|94132|94212.2|94134.5|94209.7|94131.9|21
1643603610000|2022-01-31 04:33:30|94209.8|94132.2|94209.7|94129.3|94209.8|94134.9|94206.5|94129.3|11
1643603620000|2022-01-31 04:33:40|94209.9|94129.6|94209.8|94131.4|94211.5|94133.7|94207.6|94129.3|12
1643603630000|2022-01-31 04:33:50|94208.2|94131.7|94209.8|94131.8|94210.1|94147|94197|94131.7|14
1643603640000|2022-01-31 04:34:00|94208.8|94132.9|94209.4|94131.8|94211.5|94135.2|94208.4|94128.2|22
1643603650000|2022-01-31 04:34:10|94209.6|94132.3|94211.5|94134.1|94211.5|94146.9|94196.9|94129.7|17
1643603660000|2022-01-31 04:34:20|94211.7|94133.6|94210.4|94130.9|94212.4|94135.5|94210.3|94130.9|14
1643603670000|2022-01-31 04:34:30|94212.1|94129.5|94210.1|94135.5|94212.6|94135.5|94209.8|94129.5|9
1643603680000|2022-01-31 04:34:40|94209.9|94134.7|94211.8|94130.6|94211.8|94147.3|94197.3|94130.6|19
1643603690000|2022-01-31 04:34:50|94213.5|94129.1|94213.2|94130.6|94216.7|94136|94211.2|94129.1|9
1643603700000|2022-01-31 04:35:00|94213.5|94131|94211.5|94134.9|94214.3|94138.3|94209.4|94129.7|14
1643603710000|2022-01-31 04:35:10|94212.3|94134.6|94208.6|94133.9|94212.3|94137|94208.4|94133.6|24
1643603720000|2022-01-31 04:35:20|94206.4|94133.1|94208.4|94132|94209.7|94134.6|94204.2|94128.6|19
1643603730000|2022-01-31 04:35:30|94207.7|94133.7|94204.5|94132.6|94211.3|94133.7|94204.5|94126|11
1643603740000|2022-01-31 04:35:40|94205.2|94131.1|94209.8|94136.2|94213.6|94137.2|94205.2|94126.7|27
1643603750000|2022-01-31 04:35:50|94211|94135.9|94211.4|94131.6|94215.8|94138|94208.5|94130.3|11
1643603760000|2022-01-31 04:36:00|94212.1|94132.5|94209.4|94133.4|94213.6|94135.6|94208.4|94129.1|17
1643603770000|2022-01-31 04:36:10|94209.3|94133.9|94213.3|94132.7|94213.3|94137.5|94209|94131.2|13
1643603780000|2022-01-31 04:36:20|94213.6|94134.6|94208.1|94132.5|94213.6|94135.4|94205.9|94128.6|20
1643603790000|2022-01-31 04:36:30|94208.3|94131.7|94207|94133|94209.2|94136.3|94206.7|94131.6|16
1643603800000|2022-01-31 04:36:40|94207.5|94131.8|94207.8|94128.5|94211.2|94131.8|94207.1|94127.6|28
1643603810000|2022-01-31 04:36:50|94207.9|94128.9|94203.6|94128.2|94208.6|94132.5|94202.9|94126.7|49
1643603820000|2022-01-31 04:37:00|94202.9|94127.4|94201.4|94127.1|94203.5|94129.3|94200.5|94125.3|27
1643603830000|2022-01-31 04:37:10|94201|94127.5|94204.5|94124.7|94204.7|94127.5|94199.3|94123.2|38
1643603840000|2022-01-31 04:37:20|94204.7|94124.9|94204|94123.7|94204.7|94124.9|94202.3|94122.9|25
1643603850000|2022-01-31 04:37:30|94203|94124.5|94202.5|94126.4|94205.4|94128.7|94202.5|94123.3|17
1643603860000|2022-01-31 04:37:40|94202.4|94127.1|94205.5|94120.4|94205.5|94127.1|94202.2|94120.4|6
1643603870000|2022-01-31 04:37:50|94205.3|94121.2|94202.9|94123.8|94205.3|94128.5|94198.6|94121.2|19
1643603880000|2022-01-31 04:38:00|94201.3|94125.9|94204.1|94124.8|94204.1|94128.1|94201.3|94124.8|17
1643603890000|2022-01-31 04:38:10|94205.2|94124.9|94204.2|94127.6|94205.2|94132.3|94202.6|94124.9|11
1643603900000|2022-01-31 04:38:20|94204.1|94127|94204.6|94125.3|94204.9|94129.5|94201.9|94125.2|10
1643603910000|2022-01-31 04:38:30|94206.7|94125.2|94204.1|94129.9|94207.6|94133.2|94203.3|94125|23
1643603920000|2022-01-31 04:38:40|94205|94128.8|94206.1|94129.2|94208.1|94131.7|94203.4|94127.4|29
1643603930000|2022-01-31 04:38:50|94206.7|94128.9|94204.6|94128.6|94206.7|94129.8|94203.9|94128.4|19
1643603940000|2022-01-31 04:39:00|94204.2|94129.3|94206|94125.9|94206|94131.5|94203.3|94125.9|15
1643603950000|2022-01-31 04:39:10|94206.9|94127.4|94190.5|94140.5|94208.2|94141.6|94190.5|94124.5|20
1643603960000|2022-01-31 04:39:20|94203.5|94130.1|94206.6|94121.9|94207|94140|94190|94121.3|21
1643603970000|2022-01-31 04:39:30|94206.3|94121.6|94200.5|94126.9|94206.9|94126.9|94200|94119.9|17
1643603980000|2022-01-31 04:39:40|94200.9|94124.6|94199.1|94124.3|94201.4|94125.3|94198.8|94123.2|8
1643603990000|2022-01-31 04:39:50|94199.5|94124.9|94199.7|94127.1|94199.7|94138.9|94188.9|94121.6|7
1643604000000|2022-01-31 04:40:00|94198.2|94127|94197.4|94124.6|94202.7|94137.5|94183.8|94117.9|19
1643604010000|2022-01-31 04:40:10|94198.8|94123.4|94199.4|94123.8|94202.4|94135.9|94185.9|94120.6|17
1643604020000|2022-01-31 04:40:20|94198.6|94124.4|94199.1|94124.9|94203.1|94125.8|94198.6|94119|15
1643604030000|2022-01-31 04:40:30|94198.6|94124.3|94198.6|94121.9|94199.6|94125.5|94198.1|94121.5|12
1643604040000|2022-01-31 04:40:40|94199.8|94120.6|94198.7|94123.8|94199.8|94138|94188|94120.6|12
1643604050000|2022-01-31 04:40:50|94198.1|94125|94198.4|94121.4|94198.4|94126.4|94196.7|94121.3|18
1643604060000|2022-01-31 04:41:00|94197.4|94123.7|94197.3|94123.4|94201|94138.7|94188.4|94121.6|22
1643604070000|2022-01-31 04:41:10|94197|94124.3|94199.1|94119.6|94199.4|94124.7|94195.5|94119.6|14
1643604080000|2022-01-31 04:41:20|94196.4|94119.1|94194.5|94120.7|94196.4|94134|94182.1|94119|34
1643604090000|2022-01-31 04:41:30|94194.8|94120.8|94195|94116.6|94195.4|94122.4|94193.2|94116.6|13
1643604100000|2022-01-31 04:41:40|94193.4|94119.2|94191.6|94118.6|94196.2|94122.9|94191.5|94115.6|36
1643604110000|2022-01-31 04:41:50|94192.7|94119|94194.2|94113.1|94194.2|94119|94189.4|94112.7|20
1643604120000|2022-01-31 04:42:00|94193.2|94114|94184.3|94108.6|94193.2|94116.1|94184.3|94105.1|45
1643604130000|2022-01-31 04:42:10|94184.5|94106.9|94186.4|94107.6|94188.2|94108.3|94180.3|94104|26
1643604140000|2022-01-31 04:42:20|94187|94106.1|94183.9|94109.1|94188|94109.1|94182.6|94104.6|24
1643604150000|2022-01-31 04:42:30|94185.2|94108.8|94182.8|94111.2|94185.2|94111.2|94182.8|94107.4|10
1643604160000|2022-01-31 04:42:40|94183|94111.4|94186.7|94112.3|94193.6|94122.1|94169|94101.1|33
1643604170000|2022-01-31 04:42:50|94186.9|94111.1|94184.5|94105.3|94186.9|94111.1|94182.5|94104.3|27
1643604180000|2022-01-31 04:43:00|94183.3|94106.3|94180.9|94104.5|94185.7|94106.9|94178.8|94102.8|28
1643604190000|2022-01-31 04:43:10|94181.6|94104.7|94174.1|94101.5|94182|94104.8|94174.1|94096.4|37
1643604200000|2022-01-31 04:43:20|94182.4|94101.3|94178.5|94100.4|94182.4|94103.7|94171.2|94098.2|32
1643604210000|2022-01-31 04:43:30|94178.8|94100.5|94177.8|94096.9|94179.9|94100.5|94176.7|94096.9|27
1643604220000|2022-01-31 04:43:40|94178.5|94095.9|94176.1|94093.8|94180.7|94098.4|94171|94093.8|20
1643604230000|2022-01-31 04:43:50|94175.2|94094.6|94175.3|94098.9|94177.3|94101.5|94173.4|94094.4|25
1643604240000|2022-01-31 04:44:00|94182|94094.5|94176.6|94097.7|94182|94099.4|94172.1|94094.5|36
1643604250000|2022-01-31 04:44:10|94177.1|94097.3|94176|94099.3|94179.2|94099.9|94174.8|94096.6|26
1643604260000|2022-01-31 04:44:20|94177.7|94096.8|94176.6|94097.3|94178.3|94098.3|94173.9|94094.6|22
1643604270000|2022-01-31 04:44:30|94174.9|94097.6|94178.3|94102.2|94180.7|94102.8|94174.6|94096.8|29
1643604280000|2022-01-31 04:44:40|94179|94101|94177|94100.4|94181.5|94102.8|94177|94096.4|35
1643604290000|2022-01-31 04:44:50|94177.6|94099.4|94177.9|94094.1|94181.8|94100.4|94175|94093.8|16
1643604300000|2022-01-31 04:45:00|94183.8|94090.1|94180|94096.7|94184.8|94098.9|94178.4|94090.1|23
1643604310000|2022-01-31 04:45:10|94182.3|94094.7|94182.3|94097.9|94182.8|94099.2|94178.4|94093.5|17
1643604320000|2022-01-31 04:45:20|94182|94096|94175.4|94098.6|94183.9|94098.6|94175.3|94094.9|20
1643604330000|2022-01-31 04:45:30|94179.1|94095.7|94178.7|94096.5|94185.7|94100.9|94171.5|94095.7|35
1643604340000|2022-01-31 04:45:40|94178.6|94097.6|94174.7|94098.4|94179.5|94100.3|94169|94094.9|57
1643604350000|2022-01-31 04:45:50|94174.9|94097.9|94179.7|94097.6|94179.8|94100.8|94174.9|94096.3|42
1643604360000|2022-01-31 04:46:00|94178.5|94098.1|94181.1|94099.3|94181.1|94099.3|94177.2|94096.4|26
1643604370000|2022-01-31 04:46:10|94182|94098.2|94173.8|94097.4|94182.5|94100.4|94173.8|94096.5|25
1643604380000|2022-01-31 04:46:20|94173.4|94099.3|94183.4|94096.2|94183.4|94099.7|94173.4|94095.8|28
1643604390000|2022-01-31 04:46:30|94180|94099.2|94171.3|94096.3|94181.4|94101.1|94171.3|94095|17
1643604400000|2022-01-31 04:46:40|94173|94095.2|94177.6|94099.7|94183.2|94102.7|94173|94092.9|12
1643604410000|2022-01-31 04:46:50|94177.9|94101.3|94180.2|94099.5|94182.1|94101.3|94176.5|94094.2|43
1643604420000|2022-01-31 04:47:00|94180.3|94098.4|94177.7|94098.9|94183.2|94101|94177.7|94096|23
1643604430000|2022-01-31 04:47:10|94178.2|94099|94178|94100.2|94179.6|94101|94177.1|94097|15
1643604440000|2022-01-31 04:47:20|94178.5|94099.4|94180.2|94101.9|94182.5|94101.9|94177.3|94096.8|22
1643604450000|2022-01-31 04:47:30|94179.5|94100.8|94177.3|94095.4|94182.9|94102.2|94177.3|94095.2|32
1643604460000|2022-01-31 04:47:40|94176|94095.2|94181.7|94097.9|94182.3|94099.4|94176|94091|21
1643604470000|2022-01-31 04:47:50|94181.4|94098.6|94178.1|94092.9|94186.1|94098.6|94178.1|94091.6|24
1643604480000|2022-01-31 04:48:00|94176.1|94097.1|94174.4|94096.7|94177.8|94099.4|94173.6|94094.7|51
1643604490000|2022-01-31 04:48:10|94174.9|94096.6|94177|94097.8|94178.3|94101.1|94173.8|94094.7|51
1643604500000|2022-01-31 04:48:20|94176.2|94097.5|94177.3|94099.1|94184.8|94101|94170.1|94090.7|36
1643604510000|2022-01-31 04:48:30|94175.9|94101.1|94181|94096.2|94182.3|94101.1|94175.9|94092|48
1643604520000|2022-01-31 04:48:40|94180.8|94095.6|94176.8|94102.5|94185.8|94102.8|94176.7|94092.9|14
1643604530000|2022-01-31 04:48:50|94179.9|94103.3|94181.8|94101.4|94186.4|94103.3|94175.7|94096.4|27
1643604540000|2022-01-31 04:49:00|94181.7|94101.6|94181.3|94102.5|94183.2|94102.9|94181.3|94100.4|31
1643604550000|2022-01-31 04:49:10|94181|94102.7|94178.4|94102.7|94184.8|94104.5|94176.9|94099.2|29
1643604560000|2022-01-31 04:49:20|94179.1|94100.4|94180.2|94100.4|94180.4|94103.4|94177.4|94100.4|11
1643604570000|2022-01-31 04:49:30|94178.7|94102.5|94181|94094.7|94183.6|94103.3|94177.9|94094.7|18
1643604580000|2022-01-31 04:49:40|94181.3|94098.2|94182.3|94098.5|94187.1|94099.4|94180.5|94095.3|14
1643604590000|2022-01-31 04:49:50|94181.9|94099.4|94178.7|94098|94182.7|94099.9|94177.5|94097.1|18
1643604600000|2022-01-31 04:50:00|94180.6|94097|94183.6|94105.9|94183.6|94106.5|94178.7|94097|23
1643604610000|2022-01-31 04:50:10|94185.6|94100.5|94176.3|94099.1|94185.8|94104.4|94174.7|94098.3|19
1643604620000|2022-01-31 04:50:20|94176.5|94100.8|94187.3|94104.9|94187.3|94104.9|94176.3|94098.1|21
1643604630000|2022-01-31 04:50:30|94183.3|94106|94179.4|94098|94187.2|94106|94178.8|94097.9|32
1643604640000|2022-01-31 04:50:40|94177.6|94104.9|94186.5|94106.5|94186.5|94108.3|94177.6|94102.1|40
1643604650000|2022-01-31 04:50:50|94187.2|94105|94184.1|94105.4|94187.2|94107.7|94183.3|94104.3|22
1643604660000|2022-01-31 04:51:00|94183.2|94106.5|94181.8|94104.7|94183.8|94106.5|94180.3|94104.3|20
1643604670000|2022-01-31 04:51:10|94180.4|94106.4|94188.8|94106.8|94190.9|94107.6|94180.2|94101.3|25
1643604680000|2022-01-31 04:51:20|94191.3|94106.3|94190.7|94104.3|94192.1|94107.2|94189.5|94104.2|8
1643604690000|2022-01-31 04:51:30|94183.2|94101.5|94186|94107.1|94187.1|94107.8|94181.8|94100.3|19
1643604700000|2022-01-31 04:51:40|94185.6|94106.4|94185.6|94106.8|94187.7|94107.5|94184.6|94104.8|17
1643604710000|2022-01-31 04:51:50|94181.2|94104.5|94183|94109.7|94185.7|94109.7|94181.2|94103|16
1643604720000|2022-01-31 04:52:00|94183.1|94109.5|94177.7|94103.9|94188|94115.5|94165.5|94103.9|23
1643604730000|2022-01-31 04:52:10|94178.3|94104|94180.9|94103.2|94180.9|94106|94177.1|94103.2|9
1643604740000|2022-01-31 04:52:20|94179.8|94103.5|94184.2|94105.1|94184.2|94106.7|94179.8|94103.5|7
1643604750000|2022-01-31 04:52:30|94186.1|94103|94182.8|94103.4|94187.5|94105|94180.9|94101|7
1643604760000|2022-01-31 04:52:40|94182.2|94103.8|94183.2|94106.3|94183.2|94106.3|94180.6|94102.7|22
1643604770000|2022-01-31 04:52:50|94182.6|94105.2|94183|94105.6|94188.3|94105.6|94182.6|94101.4|11
1643604780000|2022-01-31 04:53:00|94182.9|94105.8|94177|94099.6|94186|94105.8|94175|94099.6|10
1643604790000|2022-01-31 04:53:10|94179.6|94100.8|94180.9|94106.6|94181.8|94106.6|94178.5|94099.7|13
1643604800000|2022-01-31 04:53:20|94182.1|94105.2|94185.2|94101.1|94185.2|94107.1|94180.2|94101|9
1643604810000|2022-01-31 04:53:30|94184.2|94101.3|94181.1|94099.4|94185.7|94104|94175.2|94097.3|15
1643604820000|2022-01-31 04:53:40|94181|94099.2|94180.7|94102.5|94182.6|94116.7|94166.7|94099|16
1643604830000|2022-01-31 04:53:50|94180.3|94103.4|94179.3|94101.4|94186|94105.2|94177.3|94100.6|29
1643604840000|2022-01-31 04:54:00|94179.1|94101.2|94188.1|94106|94190.2|94109.3|94179.1|94100|29
1643604850000|2022-01-31 04:54:10|94187.3|94106.9|94186|94105.6|94193.5|94107.2|94185|94102.1|16
1643604860000|2022-01-31 04:54:20|94189.2|94105.2|94182.5|94099.8|94189.2|94105.2|94180.5|94099.8|19
1643604870000|2022-01-31 04:54:30|94180.2|94102.3|94182.5|94102.6|94184.2|94103.1|94180.2|94100.1|18
1643604880000|2022-01-31 04:54:40|94181.4|94102.4|94179|94101.5|94181.4|94102.4|94177.7|94099|14
1643604890000|2022-01-31 04:54:50|94179.8|94101.4|94182|94099.2|94184.1|94104.7|94178|94098.3|35
1643604900000|2022-01-31 04:55:00|94184.8|94096.4|94168.3|94094.8|94184.8|94101.1|94168.3|94090.8|33
1643604910000|2022-01-31 04:55:10|94169.8|94095.1|94171|94099.3|94173.8|94100.1|94169.8|94092.1|25
1643604920000|2022-01-31 04:55:20|94171.4|94098.5|94176.9|94092.6|94177|94098.8|94170.7|94092.6|28
1643604930000|2022-01-31 04:55:30|94179.7|94092.9|94175.5|94097.5|94179.7|94098.9|94169.9|94091.8|28
1643604940000|2022-01-31 04:55:40|94176|94097.1|94180.1|94093.2|94181.2|94111.6|94161.6|94090.6|26
1643604950000|2022-01-31 04:55:50|94178.4|94094.3|94173.5|94094.9|94178.4|94097.9|94170.6|94092.7|21
1643604960000|2022-01-31 04:56:00|94173.6|94094.6|94175.6|94099.9|94180|94111.1|94160.5|94093.4|17
1643604970000|2022-01-31 04:56:10|94175.5|94099.8|94181.4|94099.5|94182.1|94100.7|94174.7|94092.6|10
1643604980000|2022-01-31 04:56:20|94181.5|94099.6|94176.3|94100.9|94182.2|94101.1|94175.5|94098.1|25
1643604990000|2022-01-31 04:56:30|94177.8|94103.2|94181.1|94093.3|94183|94103.2|94173.4|94092.5|11
1643605000000|2022-01-31 04:56:40|94180.3|94094.8|94183.3|94098.1|94183.3|94101.2|94178.1|94094.8|13
1643605010000|2022-01-31 04:56:50|94179.7|94102.4|94176.1|94098.1|94184.3|94102.6|94176.1|94095.5|17
1643605020000|2022-01-31 04:57:00|94176.4|94098.9|94181.2|94101.1|94185.1|94102.7|94174.3|94093.8|16
1643605030000|2022-01-31 04:57:10|94180.1|94102.5|94176.7|94100.9|94184.9|94103.4|94175.5|94097.6|25
1643605040000|2022-01-31 04:57:20|94178.2|94099.7|94181.6|94103.1|94183.5|94103.8|94178.2|94098.4|14
1643605050000|2022-01-31 04:57:30|94183.3|94101.4|94187.1|94098.7|94187.1|94106.5|94179|94098.7|31
1643605060000|2022-01-31 04:57:40|94183|94103.1|94188.1|94099|94188.1|94106.1|94180.5|94099|13
1643605070000|2022-01-31 04:57:50|94181.5|94097.9|94185|94106.5|94186|94107.3|94181.5|94097.7|27
1643605080000|2022-01-31 04:58:00|94183.9|94110.2|94193.2|94096|94193.2|94110.2|94183.3|94096|7
1643605090000|2022-01-31 04:58:10|94191.2|94097.8|94179|94104.2|94193.2|94104.5|94178.7|94097.8|13
1643605100000|2022-01-31 04:58:20|94183.5|94103.8|94186.6|94100.3|94186.6|94109|94180.9|94100.3|19
1643605110000|2022-01-31 04:58:30|94187.1|94100.1|94184.6|94106.9|94187.1|94108.8|94182.5|94097.8|13
1643605120000|2022-01-31 04:58:40|94183.7|94108.8|94181.1|94105.5|94186.7|94109.8|94181|94105|15
1643605130000|2022-01-31 04:58:50|94178.4|94106.2|94182.3|94104.6|94183.8|94107.1|94178.4|94101.9|19
1643605140000|2022-01-31 04:59:00|94181.6|94102.5|94180|94104.2|94181.6|94104.2|94176.8|94100.4|21
1643605150000|2022-01-31 04:59:10|94179.9|94102.2|94181.2|94101.1|94182.1|94103.4|94179.1|94097.1|22
1643605160000|2022-01-31 04:59:20|94181|94102.4|94181|94102.8|94185.9|94105.3|94179.7|94099.2|29
1643605170000|2022-01-31 04:59:30|94180.1|94104.4|94183.5|94101|94187.9|94104.4|94180.1|94098.8|14
1643605180000|2022-01-31 04:59:40|94183.3|94100.4|94182|94101.6|94184|94106.4|94180.3|94097.9|36
1643605190000|2022-01-31 04:59:50|94181.7|94101.9|94190|94102.2|94190|94110.4|94179.5|94100.9|38
1643605200000|2022-01-31 05:00:00|94189.6|94102.7|94194.6|94108.8|94194.6|94111.1|94183.3|94102.7|54
1643605210000|2022-01-31 05:00:10|94194.9|94107.9|94187.4|94110.1|94194.9|94111.2|94185.6|94106.9|41
1643605220000|2022-01-31 05:00:20|94186.5|94111|94194|94107.4|94194|94119.7|94186.5|94107.4|41
1643605230000|2022-01-31 05:00:30|94192.3|94106.4|94191|94112.9|94195.3|94112.9|94191|94106|18
1643605240000|2022-01-31 05:00:40|94192.4|94111.7|94191.8|94107|94196.2|94112.2|94190.5|94102.7|10
1643605250000|2022-01-31 05:00:50|94194.2|94103.8|94192|94108.7|94202.1|94109.8|94190.7|94095.7|17
1643605260000|2022-01-31 05:01:00|94193.1|94108.3|94192|94110.1|94193.6|94113.9|94188.4|94105.5|40
1643605270000|2022-01-31 05:01:10|94192.4|94113.9|94191.2|94108.8|94193.9|94114.9|94189.6|94106.7|29
1643605280000|2022-01-31 05:01:20|94191.3|94108.5|94191.7|94114.1|94192.5|94128.2|94178.2|94107.8|31
1643605290000|2022-01-31 05:01:30|94193|94118.6|94190.5|94118.1|94193.4|94119.5|94188.3|94112.2|21
1643605300000|2022-01-31 05:01:40|94190.8|94118|94193.4|94109.7|94195.1|94118|94190|94109.7|12
1643605310000|2022-01-31 05:01:50|94191.6|94111.7|94194.2|94115.1|94196.3|94118.6|94190.7|94103.9|27
1643605320000|2022-01-31 05:02:00|94193.3|94115.9|94193.3|94114.6|94199.9|94116|94193.1|94107.5|27
1643605330000|2022-01-31 05:02:10|94193.8|94118.7|94191.8|94111|94198.1|94121.3|94189.7|94109.7|33
1643605340000|2022-01-31 05:02:20|94191.9|94111.2|94193.5|94109.1|94193.5|94113.7|94189.9|94109.1|22
1643605350000|2022-01-31 05:02:30|94193|94108.3|94193.3|94109.4|94199.4|94129|94179|94104|22
1643605360000|2022-01-31 05:02:40|94187.7|94115.7|94196|94104.3|94197.9|94116.3|94187.2|94102.7|18
1643605370000|2022-01-31 05:02:50|94191.9|94109.8|94194.1|94109.5|94196.8|94130|94180|94103.9|22
1643605380000|2022-01-31 05:03:00|94193.2|94112.6|94195.8|94107|94195.8|94129.7|94179.7|94106.8|29
1643605390000|2022-01-31 05:03:10|94196.8|94116.1|94194.7|94116.7|94198|94116.8|94192|94105.3|19
1643605400000|2022-01-31 05:03:20|94196.2|94113.8|94200.5|94102.4|94203.3|94113.8|94196.1|94100.4|11
1643605410000|2022-01-31 05:03:30|94203.7|94100.4|94196.1|94118.1|94208.8|94130|94180|94094.1|19
1643605420000|2022-01-31 05:03:40|94195.8|94115.8|94195.3|94107.1|94195.8|94120.4|94190.6|94107.1|11
1643605430000|2022-01-31 05:03:50|94190.1|94114.1|94194|94113.3|94196.1|94115.8|94189.5|94113.3|18
1643605440000|2022-01-31 05:04:00|94192.6|94114.4|94193|94118.5|94199.3|94120.8|94192.4|94112.3|14
1643605450000|2022-01-31 05:04:10|94192.7|94119.4|94197.4|94115.2|94197.5|94119.4|94192.7|94115.1|10
1643605460000|2022-01-31 05:04:20|94194.5|94116.8|94194.8|94111.8|94194.8|94118.9|94193.1|94111.8|7
1643605470000|2022-01-31 05:04:30|94203.4|94110.3|94198.8|94115.3|94203.4|94121.2|94195.5|94108.4|6
1643605480000|2022-01-31 05:04:40|94179.2|94129.2|94189.5|94117.9|94193.2|94129.2|94179.2|94113.7|16
1643605490000|2022-01-31 05:04:50|94190.2|94117.8|94190.3|94117.7|94191.8|94120.1|94189.2|94114.4|12
1643605500000|2022-01-31 05:05:00|94189.9|94119|94192.7|94113.4|94195.4|94129.4|94179.4|94111.3|22
1643605510000|2022-01-31 05:05:10|94192.8|94112.9|94193.6|94107.8|94198.3|94112.9|94191.5|94099.4|17
1643605520000|2022-01-31 05:05:20|94197.9|94103.4|94195.3|94106|94197.9|94109.6|94193|94103.4|6
1643605530000|2022-01-31 05:05:30|94199.5|94101.2|94192.7|94111.9|94199.5|94114.8|94192.5|94101.2|15
1643605540000|2022-01-31 05:05:40|94194.1|94110.9|94197.8|94112.4|94200.6|94114.2|94191.7|94103.9|10
1643605550000|2022-01-31 05:05:50|94195.6|94113.1|94199.5|94113.4|94199.7|94115.1|94194.1|94104.9|18
1643605560000|2022-01-31 05:06:00|94197|94115.4|94192.2|94117.3|94197|94117.7|94190.5|94108.7|29
1643605570000|2022-01-31 05:06:10|94193.1|94113.8|94197|94114.6|94197.3|94115.7|94191.3|94109.5|15
1643605580000|2022-01-31 05:06:20|94191.2|94117.4|94189.4|94115.5|94193.4|94119.1|94189.4|94112.9|11
1643605590000|2022-01-31 05:06:30|94193.6|94110.2|94190.9|94109.4|94196.3|94132.1|94182.1|94104.3|20
1643605600000|2022-01-31 05:06:40|94191.5|94109|94194.4|94106.8|94194.4|94112.8|94189|94106.6|16
1643605610000|2022-01-31 05:06:50|94192.7|94109.5|94192.8|94112.3|94198.5|94116.2|94191.5|94109.5|24
1643605620000|2022-01-31 05:07:00|94190.8|94113.2|94195.1|94116.1|94195.2|94130.4|94180.2|94106.9|20
1643605630000|2022-01-31 05:07:10|94194.7|94114.5|94197.5|94113.7|94197.5|94116.3|94190.9|94108.4|16
1643605640000|2022-01-31 05:07:20|94199.2|94113.6|94192.7|94113.5|94199.2|94123.9|94190.4|94111.7|23
1643605650000|2022-01-31 05:07:30|94192.5|94113.4|94193|94110.9|94196.1|94114.7|94191.5|94110.6|17
1643605660000|2022-01-31 05:07:40|94193.7|94110.3|94191.5|94109|94193.7|94113.5|94190|94108.7|7
1643605670000|2022-01-31 05:07:50|94193.4|94108.4|94188.1|94114.7|94193.8|94118.2|94187.4|94106.6|11
1643605680000|2022-01-31 05:08:00|94188|94114.6|94188.6|94113.8|94197.2|94127.3|94175.3|94110.3|34
1643605690000|2022-01-31 05:08:10|94188.7|94114.5|94187.2|94110.1|94196.5|94126.4|94176.4|94108.9|20
1643605700000|2022-01-31 05:08:20|94187.3|94110.2|94188.2|94102|94197.9|94110.5|94185.5|94093|26
1643605710000|2022-01-31 05:08:30|94188.7|94101.2|94186.8|94109.3|94192.2|94111|94186.3|94101.2|24
1643605720000|2022-01-31 05:08:40|94187.1|94109.5|94190.7|94103.7|94190.7|94109.5|94186.5|94103.7|23
1643605730000|2022-01-31 05:08:50|94190.8|94102.9|94186.6|94106.3|94190.9|94107.1|94186.3|94102.8|22
1643605740000|2022-01-31 05:09:00|94186.7|94106.5|94191.4|94106.4|94192.1|94112.1|94186.3|94100.7|26
1643605750000|2022-01-31 05:09:10|94189.7|94105.7|94187.5|94105|94192.8|94112.5|94187.5|94100.9|34
1643605760000|2022-01-31 05:09:20|94189.2|94103.2|94187.2|94111.9|94190.6|94113.1|94185.5|94101.4|34
1643605770000|2022-01-31 05:09:30|94188.6|94106.2|94186.3|94109.1|94189|94110.4|94184.7|94102.9|10
1643605780000|2022-01-31 05:09:40|94183.3|94111.6|94184.2|94110.2|94186.6|94111.6|94183.3|94106.9|7
1643605790000|2022-01-31 05:09:50|94185.9|94109.4|94187.6|94109.9|94191.3|94128.9|94178.9|94101.2|22
1643605800000|2022-01-31 05:10:00|94188|94107.5|94189.6|94103.9|94189.6|94119.7|94169.7|94101.7|21
1643605810000|2022-01-31 05:10:10|94189.4|94104.1|94186|94112.6|94193.5|94114.5|94184.9|94102.6|19
1643605820000|2022-01-31 05:10:20|94189.4|94114.2|94187.3|94112|94189.4|94114.2|94183.5|94102.1|27
1643605830000|2022-01-31 05:10:30|94186.4|94112.3|94187.3|94112.4|94188.3|94112.4|94185.2|94108|27
1643605840000|2022-01-31 05:10:40|94186.3|94113.5|94183.6|94104.1|94187.9|94113.6|94182.5|94102.1|24
1643605850000|2022-01-31 05:10:50|94183.5|94104|94183.1|94106|94187|94108.8|94182|94104|33
1643605860000|2022-01-31 05:11:00|94184.4|94106.3|94184|94110.3|94187|94110.3|94180.4|94099.7|24
1643605870000|2022-01-31 05:11:10|94182.8|94109.2|94182.6|94099.5|94183.2|94109.2|94178|94099.5|22
1643605880000|2022-01-31 05:11:20|94181.1|94099.8|94178.4|94102.3|94181.8|94104.2|94176.6|94097.8|34
1643605890000|2022-01-31 05:11:30|94182.4|94101.2|94181.3|94103.1|94183.9|94106.5|94177.6|94099|20
1643605900000|2022-01-31 05:11:40|94181.8|94101.3|94178.6|94101.6|94182.5|94107.7|94178.6|94101.3|21
1643605910000|2022-01-31 05:11:50|94178.7|94101.7|94183|94097.1|94183|94103.2|94175|94097.1|17
1643605920000|2022-01-31 05:12:00|94179.6|94100.3|94180.7|94102.5|94183.1|94118.2|94167.3|94099|25
1643605930000|2022-01-31 05:12:10|94179.4|94100.3|94177.6|94103|94184.2|94105.3|94177.5|94097.8|29
1643605940000|2022-01-31 05:12:20|94177.8|94105.1|94175.7|94097.9|94180.9|94105.1|94174.2|94096.6|15
1643605950000|2022-01-31 05:12:30|94175.8|94098|94176.2|94097.6|94183.4|94101.4|94175.1|94096.2|19
1643605960000|2022-01-31 05:12:40|94176.8|94097.2|94199.2|94120.7|94199.2|94138|94176.3|94096.2|23
1643605970000|2022-01-31 05:12:50|94201.4|94121.8|94192.3|94111.9|94201.4|94140.9|94175.3|94110.5|45
1643605980000|2022-01-31 05:13:00|94190.3|94114.4|94186.8|94109.7|94190.3|94127.4|94176.8|94107.5|28
1643605990000|2022-01-31 05:13:10|94187.7|94108.4|94187.3|94105.2|94188.8|94111.2|94185.7|94102.2|30
1643606000000|2022-01-31 05:13:20|94187.7|94104.9|94190.5|94103.6|94193.6|94107.5|94184.7|94100.4|27
1643606010000|2022-01-31 05:13:30|94191.1|94103.2|94191.2|94106.5|94191.2|94110.7|94188.8|94103.2|5
1643606020000|2022-01-31 05:13:40|94187.9|94109.3|94189.8|94103.3|94193.5|94109.3|94187.3|94103.3|14
1643606030000|2022-01-31 05:13:50|94186.1|94113|94196|94094.9|94199.1|94113|94185|94093.3|15
1643606040000|2022-01-31 05:14:00|94185.8|94106.4|94191.3|94100.4|94191.3|94107.8|94184.4|94100.4|20
1643606050000|2022-01-31 05:14:10|94189.1|94102.3|94186.5|94109.5|94189.4|94109.5|94185.4|94102.3|32
1643606060000|2022-01-31 05:14:20|94185.8|94114.9|94187.1|94109|94188.4|94114.9|94185|94108.6|29
1643606070000|2022-01-31 05:14:30|94187.2|94109.1|94185.4|94110.3|94188.4|94110.3|94185.4|94108.2|21
1643606080000|2022-01-31 05:14:40|94184.7|94111|94173.2|94123.2|94186|94123.3|94172.6|94110.5|24
1643606090000|2022-01-31 05:14:50|94173.1|94123.1|94186.5|94107.1|94186.5|94123.5|94172.7|94107.1|16
1643606100000|2022-01-31 05:15:00|94186.4|94106.5|94186.4|94108.9|94188.6|94112.5|94184.6|94103.1|27
1643606110000|2022-01-31 05:15:10|94189.9|94105.4|94188.8|94107.3|94189.9|94108.4|94183.3|94104.7|18
1643606120000|2022-01-31 05:15:20|94186.7|94109.4|94188.6|94106.7|94188.6|94124.5|94174.4|94106.7|15
1643606130000|2022-01-31 05:15:30|94188.1|94107.9|94203.3|94153.3|94205.1|94155.1|94182.1|94102.9|27
1643606140000|2022-01-31 05:15:40|94204.3|94154.3|94201.7|94151.7|94204.3|94154.3|94201.3|94151.3|22
1643606150000|2022-01-31 05:15:50|94201.6|94151.6|94202.7|94152.7|94212.1|94155.1|94201.4|94141|20
1643606160000|2022-01-31 05:16:00|94202.6|94152.6|94202.3|94152.3|94203.4|94153.4|94201.6|94151.6|25
1643606170000|2022-01-31 05:16:10|94202.7|94152.7|94198.8|94148.8|94216.3|94157.1|94198.8|94136.2|18
1643606180000|2022-01-31 05:16:20|94201.1|94151.1|94209.1|94159.1|94217.3|94160.3|94201.1|94142.6|21
1643606190000|2022-01-31 05:16:30|94208.9|94158.9|94208.8|94158.8|94209.1|94159.1|94208.3|94158.3|15
1643606200000|2022-01-31 05:16:40|94209|94159|94211.3|94161.3|94211.3|94161.3|94208.6|94158.6|8
1643606210000|2022-01-31 05:16:50|94210.4|94160.4|94209.7|94159.7|94211.3|94161.3|94209.7|94159.7|11
1643606220000|2022-01-31 05:17:00|94206.8|94156.8|94207|94157|94207.3|94157.3|94206.7|94156.7|9
1643606230000|2022-01-31 05:17:10|94206.5|94156.5|94206.4|94156.4|94206.8|94156.8|94206.1|94156.1|18
1643606240000|2022-01-31 05:17:20|94206.3|94156.3|94209.4|94159.4|94212.2|94162.2|94206.3|94156.3|10
1643606250000|2022-01-31 05:17:30|94209.3|94159.3|94209.5|94159.5|94209.9|94159.9|94209.3|94159.3|9
1643606260000|2022-01-31 05:17:40|94210.1|94160.1|94209.8|94159.8|94213.1|94163.1|94209.6|94159.6|11
1643606270000|2022-01-31 05:17:50|94209.3|94159.3|94212.5|94162.5|94224.1|94162.7|94209.3|94152.8|13
1643606280000|2022-01-31 05:18:00|94212.4|94162.4|94209.9|94159.9|94212.4|94162.4|94209.4|94159.4|17
1643606290000|2022-01-31 05:18:10|94209.6|94159.6|94205.9|94155.9|94209.6|94159.6|94204.8|94154.8|24
1643606300000|2022-01-31 05:18:20|94206.3|94156.3|94204.3|94154.3|94206.3|94156.3|94203.8|94153.8|16
1643606310000|2022-01-31 05:18:30|94204.2|94154.2|94206.3|94156.3|94207.7|94157.7|94203.9|94153.9|11
1643606320000|2022-01-31 05:18:40|94206.2|94156.2|94205.9|94155.9|94206.9|94156.9|94205.3|94155.3|13
1643606330000|2022-01-31 05:18:50|94215.1|94143.9|94206.6|94156.6|94215.1|94159.1|94206.6|94143.9|6
1643606340000|2022-01-31 05:19:00|94206.2|94156.2|94205.1|94155.1|94209.5|94159.5|94205.1|94155.1|10
1643606350000|2022-01-31 05:19:10|94205.2|94155.2|94202.1|94152.1|94214.7|94155.2|94202.1|94141.4|19
1643606360000|2022-01-31 05:19:20|94202.2|94152.2|94212.2|94141.6|94213.2|94152.3|94201.6|94141.2|12
1643606370000|2022-01-31 05:19:30|94212.1|94141.7|94204.4|94154.4|94212.1|94155|94201|94141.6|11
1643606380000|2022-01-31 05:19:40|94204.6|94154.6|94202.8|94152.8|94204.6|94154.6|94202.2|94152.2|13
1643606390000|2022-01-31 05:19:50|94202.5|94152.5|94211.6|94140.9|94212.5|94152.5|94200.3|94140.6|15
1643606400000|2022-01-31 05:20:00|94201.3|94151.3|94202.9|94152.9|94204.2|94154.2|94201.3|94151.3|26
1643606410000|2022-01-31 05:20:10|94202.7|94152.7|94203|94153|94203|94153|94201.9|94151.9|9
1643606420000|2022-01-31 05:20:20|94202.6|94152.6|94201.4|94151.4|94202.8|94152.8|94201.1|94151.1|19
1643606430000|2022-01-31 05:20:30|94201.7|94151.7|94202.5|94152.5|94203.2|94153.2|94201.7|94151.7|8
1643606440000|2022-01-31 05:20:40|94202.9|94152.9|94202.1|94152.1|94202.9|94152.9|94201.9|94151.9|14
1643606450000|2022-01-31 05:20:50|94202|94152|94201|94151|94211.7|94152.5|94201|94140.7|10
1643606460000|2022-01-31 05:21:00|94200.9|94150.9|94201.4|94151.4|94203.6|94153.6|94200.5|94150.5|23
1643606470000|2022-01-31 05:21:10|94201.6|94151.6|94201.4|94151.4|94201.7|94151.7|94201.2|94151.2|9
1643606480000|2022-01-31 05:21:20|94210.4|94139.8|94201.5|94151.5|94210.4|94155.2|94199.9|94139.8|13
1643606490000|2022-01-31 05:21:30|94201.6|94151.6|94207.9|94137.5|94207.9|94151.6|94197|94137.5|20
1643606500000|2022-01-31 05:21:40|94197.5|94147.5|94196.4|94146.4|94197.5|94147.5|94196.2|94146.2|20
1643606510000|2022-01-31 05:21:50|94197.1|94147.1|94196.6|94146.6|94197.1|94147.1|94196.6|94146.6|5
1643606520000|2022-01-31 05:22:00|94196.5|94146.5|94198.1|94148.1|94199.9|94149.9|94196.5|94146.5|7
1643606530000|2022-01-31 05:22:10|94198.4|94148.4|94197.8|94147.8|94198.4|94148.4|94197.7|94147.7|9
1643606540000|2022-01-31 05:22:20|94197.9|94147.9|94196.1|94146.1|94198.3|94148.3|94196.1|94146.1|7
1643606550000|2022-01-31 05:22:30|94196.3|94146.3|94198.2|94148.2|94200.9|94150.9|94196.3|94146.3|22
1643606560000|2022-01-31 05:22:40|94199|94149|94197.5|94147.5|94199|94149|94196.4|94146.4|10
1643606570000|2022-01-31 05:22:50|94200.4|94150.4|94197.7|94147.7|94209|94150.4|94197.7|94138.6|19
1643606580000|2022-01-31 05:23:00|94197.1|94147.1|94200.1|94150.1|94200.1|94150.1|94196.2|94146.2|12
1643606590000|2022-01-31 05:23:10|94198.7|94148.7|94198.3|94148.3|94198.7|94148.7|94197.7|94147.7|8
1643606600000|2022-01-31 05:23:20|94198.6|94148.6|94198.5|94148.5|94199.1|94149.1|94196.9|94146.9|19
1643606610000|2022-01-31 05:23:30|94199.2|94149.2|94195.9|94145.9|94199.3|94149.3|94195.6|94145.6|9
1643606620000|2022-01-31 05:23:40|94196|94146|94196.2|94146.2|94196.2|94146.2|94194.7|94144.7|7
1643606630000|2022-01-31 05:23:50|94196.3|94146.3|94184.6|94134.6|94196.6|94146.6|94184.3|94134.3|35
1643606640000|2022-01-31 05:24:00|94184.3|94134.3|94185.3|94135.3|94185.4|94135.4|94184.3|94134.3|18
1643606650000|2022-01-31 05:24:10|94185.1|94135.1|94184.3|94134.3|94187.8|94137.8|94184.3|94134.3|16
1643606660000|2022-01-31 05:24:20|94183.9|94133.9|94183.4|94133.4|94185.9|94135.9|94182.2|94132.2|12
1643606670000|2022-01-31 05:24:30|94183.5|94133.5|94183.8|94133.8|94184.6|94134.6|94183.4|94133.4|24
1643606680000|2022-01-31 05:24:40|94183.9|94133.9|94184.2|94134.2|94187|94137|94183.5|94133.5|13
1643606690000|2022-01-31 05:24:50|94184.3|94134.3|94187.3|94137.3|94187.3|94137.3|94184.3|94134.3|20
1643606700000|2022-01-31 05:25:00|94188.3|94138.3|94187|94137|94188.3|94138.3|94187|94137|20
1643606710000|2022-01-31 05:25:10|94186.4|94136.4|94187.3|94137.3|94187.9|94137.9|94186.3|94136.3|20
1643606720000|2022-01-31 05:25:20|94187.5|94137.5|94187.1|94137.1|94188.7|94138.7|94187.1|94137.1|11
1643606730000|2022-01-31 05:25:30|94189.3|94139.3|94199.1|94126.8|94199.1|94139.6|94188.2|94126.8|11
1643606740000|2022-01-31 05:25:40|94198.1|94127.8|94197|94126.8|94198.1|94138.3|94187.4|94126.8|5
1643606750000|2022-01-31 05:25:50|94190|94140|94188.2|94138.2|94190|94140|94187.9|94137.9|11
1643606760000|2022-01-31 05:26:00|94188.3|94138.3|94189.6|94139.6|94190.5|94140.5|94187.9|94137.9|15
1643606770000|2022-01-31 05:26:10|94188.6|94138.6|94187|94137|94188.6|94138.6|94187|94137|9
1643606780000|2022-01-31 05:26:20|94187.4|94137.4|94188.5|94138.5|94190|94140|94186.6|94136.6|16
1643606790000|2022-01-31 05:26:30|94188.7|94138.7|94187.9|94137.9|94189.2|94139.2|94187|94137|18
1643606800000|2022-01-31 05:26:40|94187.8|94137.8|94188.4|94138.4|94192.1|94142.1|94187.6|94137.6|12
1643606810000|2022-01-31 05:26:50|94188.1|94138.1|94185.6|94135.6|94188.6|94138.6|94185.6|94135.6|19
1643606820000|2022-01-31 05:27:00|94185.9|94135.9|94182.4|94132.4|94185.9|94135.9|94182.4|94132.4|13
1643606830000|2022-01-31 05:27:10|94182.7|94132.7|94184.5|94134.5|94187|94137|94182.7|94132.7|22
1643606840000|2022-01-31 05:27:20|94184.4|94134.4|94183.1|94133.1|94184.8|94134.8|94183.1|94133.1|14
1643606850000|2022-01-31 05:27:30|94183.5|94133.5|94183.2|94133.2|94183.7|94133.7|94182.4|94132.4|20
1643606860000|2022-01-31 05:27:40|94183.4|94133.4|94185.5|94135.5|94186.7|94136.7|94182.9|94132.9|19
1643606870000|2022-01-31 05:27:50|94185|94135|94185.3|94135.3|94187.2|94137.2|94185|94135|9
1643606880000|2022-01-31 05:28:00|94186|94136|94185|94135|94188.2|94138.2|94184.9|94134.9|16
1643606890000|2022-01-31 05:28:10|94185.3|94135.3|94183.6|94133.6|94185.7|94135.7|94183.6|94133.6|10
1643606900000|2022-01-31 05:28:20|94183.7|94133.7|94186.1|94136.1|94189.4|94139.4|94183.7|94133.7|15
1643606910000|2022-01-31 05:28:30|94186.4|94136.4|94185.8|94135.8|94188.7|94138.7|94185.8|94135.8|13
1643606920000|2022-01-31 05:28:40|94186|94136|94184.3|94134.3|94186|94136|94183.9|94133.9|19
1643606930000|2022-01-31 05:28:50|94184.2|94134.2|94181.4|94131.4|94185.1|94135.1|94181.4|94131.4|15
1643606940000|2022-01-31 05:29:00|94181.2|94131.2|94182.5|94132.5|94182.8|94132.8|94181.2|94131.2|14
1643606950000|2022-01-31 05:29:10|94182.2|94132.2|94184.8|94134.8|94186.4|94136.4|94182.1|94132.1|16
1643606960000|2022-01-31 05:29:20|94185.1|94135.1|94184.9|94134.9|94185.4|94135.4|94184.5|94134.5|7
1643606970000|2022-01-31 05:29:30|94185.6|94135.6|94183|94133|94187.7|94137.7|94183|94133|22
1643606980000|2022-01-31 05:29:40|94183.5|94133.5|94182.5|94132.5|94183.9|94133.9|94182.4|94132.4|21
1643606990000|2022-01-31 05:29:50|94182.4|94132.4|94183.8|94133.8|94183.8|94133.8|94182|94132|16
1643607000000|2022-01-31 05:30:00|94183.2|94133.2|94183.3|94133.3|94184.9|94134.9|94182.3|94132.3|17
1643607010000|2022-01-31 05:30:10|94183.2|94133.2|94187|94137|94187.9|94137.9|94183.2|94133.2|35
1643607020000|2022-01-31 05:30:20|94187.2|94137.2|94186.8|94136.8|94187.3|94137.3|94186.3|94136.3|22
1643607030000|2022-01-31 05:30:30|94186.7|94136.7|94190|94140|94190.5|94140.5|94186.7|94136.7|16
1643607040000|2022-01-31 05:30:40|94189.7|94139.7|94188.3|94138.3|94189.7|94139.7|94188|94138|16
1643607050000|2022-01-31 05:30:50|94188.6|94138.6|94190|94140|94191.6|94141.6|94188.3|94138.3|17
1643607060000|2022-01-31 05:31:00|94190.1|94140.1|94188.1|94138.1|94192.7|94142.7|94188.1|94138.1|27
1643607070000|2022-01-31 05:31:10|94188.4|94138.4|94185.7|94135.7|94188.7|94138.7|94185.2|94135.2|20
1643607080000|2022-01-31 05:31:20|94184.9|94134.9|94186.2|94136.2|94186.2|94136.2|94184.3|94134.3|16
1643607090000|2022-01-31 05:31:30|94186.6|94136.6|94187.9|94137.9|94188|94138|94186|94136|18
1643607100000|2022-01-31 05:31:40|94187.6|94137.6|94189.2|94139.2|94189.9|94139.9|94186.5|94136.5|18
1643607110000|2022-01-31 05:31:50|94188.9|94138.9|94187|94137|94190.8|94140.8|94186.5|94136.5|23
1643607120000|2022-01-31 05:32:00|94186.8|94136.8|94189.2|94139.2|94189.2|94139.2|94186.5|94136.5|19
1643607130000|2022-01-31 05:32:10|94189|94139|94192.2|94142.2|94192.2|94142.2|94188.9|94138.9|10
1643607140000|2022-01-31 05:32:20|94191.1|94141.1|94190.8|94140.8|94192.5|94142.5|94190.8|94140.8|21
1643607150000|2022-01-31 05:32:30|94191.3|94141.3|94190|94140|94191.3|94141.3|94189.1|94139.1|12
1643607160000|2022-01-31 05:32:40|94189.8|94139.8|94191|94141|94194.2|94144.2|94189.6|94139.6|20
1643607170000|2022-01-31 05:32:50|94191.4|94141.4|94189.8|94139.8|94191.4|94141.4|94189|94139|17
1643607180000|2022-01-31 05:33:00|94189.7|94139.7|94189.1|94139.1|94189.7|94139.7|94189|94139|20
1643607190000|2022-01-31 05:33:10|94189.2|94139.2|94189.7|94139.7|94193.1|94143.1|94189.1|94139.1|13
1643607200000|2022-01-31 05:33:20|94189.8|94139.8|94190.2|94140.2|94191.6|94141.6|94189.8|94139.8|14
1643607210000|2022-01-31 05:33:30|94190|94140|94191|94141|94193.6|94143.6|94189.3|94139.3|19
1643607220000|2022-01-31 05:33:40|94191.5|94141.5|94186.8|94136.8|94191.7|94141.7|94183.9|94133.9|27
1643607230000|2022-01-31 05:33:50|94186.3|94136.3|94186|94136|94186.3|94136.3|94184.9|94134.9|18
1643607240000|2022-01-31 05:34:00|94186.1|94136.1|94189|94139|94189.8|94139.8|94185.8|94135.8|14
1643607250000|2022-01-31 05:34:10|94189.1|94139.1|94187.7|94137.7|94189.1|94139.1|94187.7|94137.7|7
1643607260000|2022-01-31 05:34:20|94187.5|94137.5|94186.5|94136.5|94188.1|94138.1|94186.2|94136.2|6
1643607270000|2022-01-31 05:34:30|94186.6|94136.6|94189.6|94139.6|94190.7|94140.7|94186.2|94136.2|14
1643607280000|2022-01-31 05:34:40|94188.4|94138.4|94188.7|94138.7|94190.4|94140.4|94185.6|94135.6|11
1643607290000|2022-01-31 05:34:50|94188.3|94138.3|94188.1|94138.1|94190.6|94140.6|94187.2|94137.2|14
1643607300000|2022-01-31 05:35:00|94188.2|94138.2|94187.7|94137.7|94189.1|94139.1|94187.7|94137.7|11
1643607310000|2022-01-31 05:35:10|94188.2|94138.2|94187.7|94137.7|94188.9|94138.9|94187.1|94137.1|9
1643607320000|2022-01-31 05:35:20|94187.9|94137.9|94186|94136|94187.9|94137.9|94186|94136|9
1643607330000|2022-01-31 05:35:30|94185.9|94135.9|94187.1|94137.1|94189.7|94139.7|94184.8|94134.8|10
1643607340000|2022-01-31 05:35:40|94187.8|94137.8|94186.2|94136.2|94187.8|94137.8|94185.9|94135.9|26
1643607350000|2022-01-31 05:35:50|94186.4|94136.4|94186.4|94136.4|94186.7|94136.7|94186.1|94136.1|15
1643607360000|2022-01-31 05:36:00|94186.8|94136.8|94187.5|94137.5|94190.7|94140.7|94186.3|94136.3|13
1643607370000|2022-01-31 05:36:10|94187.8|94137.8|94186.5|94136.5|94187.8|94137.8|94186|94136|8
1643607380000|2022-01-31 05:36:20|94186|94136|94188|94138|94189.6|94139.6|94185.8|94135.8|14
1643607390000|2022-01-31 05:36:30|94187.8|94137.8|94186.6|94136.6|94187.8|94137.8|94186.6|94136.6|10
1643607400000|2022-01-31 05:36:40|94187|94137|94187.3|94137.3|94188.9|94138.9|94185.9|94135.9|14
1643607410000|2022-01-31 05:36:50|94186.4|94136.4|94184|94134|94186.4|94136.4|94183.9|94133.9|22
1643607420000|2022-01-31 05:37:00|94184.2|94134.2|94182.9|94132.9|94184.2|94134.2|94182.9|94132.9|14
1643607430000|2022-01-31 05:37:10|94182.7|94132.7|94181.5|94131.5|94182.8|94132.8|94181.3|94131.3|12
1643607440000|2022-01-31 05:37:20|94181.6|94131.6|94186.4|94136.4|94188.4|94138.4|94181.6|94131.6|19
1643607450000|2022-01-31 05:37:30|94185.5|94135.5|94185.5|94135.5|94198|94137.3|94185|94126.9|23
1643607460000|2022-01-31 05:37:40|94185.3|94135.3|94184.8|94134.8|94185.7|94135.7|94184.8|94134.8|13
1643607470000|2022-01-31 05:37:50|94186.2|94136.2|94186.6|94136.6|94188.3|94138.3|94185.5|94135.5|18
1643607480000|2022-01-31 05:38:00|94186.8|94136.8|94186.8|94136.8|94189.8|94139.8|94186.6|94136.6|20
1643607490000|2022-01-31 05:38:10|94186.9|94136.9|94186.8|94136.8|94189.6|94139.6|94186.6|94136.6|22
1643607500000|2022-01-31 05:38:20|94187.2|94137.2|94186|94136|94188.9|94138.9|94184.3|94134.3|23
1643607510000|2022-01-31 05:38:30|94186.1|94136.1|94181.7|94131.7|94186.1|94136.1|94181.7|94131.7|21
1643607520000|2022-01-31 05:38:40|94181.4|94131.4|94183|94133|94183|94133|94180.8|94130.8|16
1643607530000|2022-01-31 05:38:50|94182.8|94132.8|94181.1|94131.1|94183.7|94133.7|94179.8|94129.8|21
1643607540000|2022-01-31 05:39:00|94181.4|94131.4|94180.8|94130.8|94182.5|94132.5|94180.2|94130.2|28
1643607550000|2022-01-31 05:39:10|94180.9|94130.9|94179.3|94129.3|94185.7|94135.7|94179.1|94129.1|25
1643607560000|2022-01-31 05:39:20|94179.2|94129.2|94180.5|94130.5|94181.2|94131.2|94179.2|94129.2|20
1643607570000|2022-01-31 05:39:30|94180.6|94130.6|94181.5|94131.5|94181.5|94131.5|94180.2|94130.2|13
1643607580000|2022-01-31 05:39:40|94181.4|94131.4|94181|94131|94183|94133|94180.7|94130.7|22
1643607590000|2022-01-31 05:39:50|94180.8|94130.8|94179.6|94129.6|94182.7|94132.7|94176.3|94126.3|31
1643607600000|2022-01-31 05:40:00|94179.5|94129.5|94178.4|94128.4|94180.1|94130.1|94178|94128|18
1643607610000|2022-01-31 05:40:10|94178.2|94128.2|94178.4|94128.4|94179.6|94129.6|94176.8|94126.8|15
1643607620000|2022-01-31 05:40:20|94178.3|94128.3|94177.5|94127.5|94181.4|94131.4|94177.2|94127.2|20
1643607630000|2022-01-31 05:40:30|94178.5|94128.5|94178.7|94128.7|94180|94130|94177.6|94127.6|6
1643607640000|2022-01-31 05:40:40|94178.1|94128.1|94189.2|94118.4|94192|94130.5|94178|94117|8
1643607650000|2022-01-31 05:40:50|94178.9|94128.9|94180|94130|94191.8|94132.5|94178.9|94118.8|13
1643607660000|2022-01-31 05:41:00|94179.9|94129.9|94182.8|94132.8|94183.4|94133.4|94179.9|94129.9|19
1643607670000|2022-01-31 05:41:10|94182.9|94132.9|94185.2|94135.2|94187|94137|94182|94132|25
1643607680000|2022-01-31 05:41:20|94185|94135|94184.4|94134.4|94185.3|94135.3|94183|94133|21
1643607690000|2022-01-31 05:41:30|94184.8|94134.8|94187.2|94137.2|94187.3|94137.3|94184.1|94134.1|14
1643607700000|2022-01-31 05:41:40|94186.2|94136.2|94185.7|94135.7|94186.5|94136.5|94184.8|94134.8|18
1643607710000|2022-01-31 05:41:50|94185.9|94135.9|94187.6|94137.6|94189.3|94139.3|94184.4|94134.4|13
1643607720000|2022-01-31 05:42:00|94186.6|94136.6|94186.3|94136.3|94187.5|94137.5|94185.9|94135.9|18
1643607730000|2022-01-31 05:42:10|94186.1|94136.1|94186.7|94136.7|94188.2|94138.2|94185|94135|16
1643607740000|2022-01-31 05:42:20|94186.5|94136.5|94191.7|94141.7|94192.5|94142.5|94186.1|94136.1|32
1643607750000|2022-01-31 05:42:30|94191.8|94141.8|94193|94143|94193|94143|94191.6|94141.6|10
1643607760000|2022-01-31 05:42:40|94192.7|94142.7|94191.6|94141.6|94192.7|94142.7|94190.8|94140.8|15
1643607770000|2022-01-31 05:42:50|94191.5|94141.5|94191.8|94141.8|94205|94143.9|94191|94134.2|17
1643607780000|2022-01-31 05:43:00|94191.7|94141.7|94190.4|94140.4|94191.7|94141.7|94190|94140|28
1643607790000|2022-01-31 05:43:10|94190.8|94140.8|94192|94142|94192.4|94142.4|94190.8|94140.8|19
1643607800000|2022-01-31 05:43:20|94191.7|94141.7|94193.5|94143.5|94194|94144|94190.7|94140.7|24
1643607810000|2022-01-31 05:43:30|94192|94142|94194.8|94144.8|94194.8|94144.8|94191.1|94141.1|21
1643607820000|2022-01-31 05:43:40|94192|94142|94190.4|94140.4|94193.6|94143.6|94190.4|94140.4|23
1643607830000|2022-01-31 05:43:50|94190.7|94140.7|94193.7|94143.7|94195.5|94145.5|94190|94140|14
1643607840000|2022-01-31 05:44:00|94193.1|94143.1|94190.1|94140.1|94193.7|94143.7|94190.1|94140.1|24
1643607850000|2022-01-31 05:44:10|94190|94140|94189.6|94139.6|94190.6|94140.6|94189.4|94139.4|26
1643607860000|2022-01-31 05:44:20|94189.5|94139.5|94188.5|94138.5|94189.5|94139.5|94188.5|94138.5|17
1643607870000|2022-01-31 05:44:30|94188.6|94138.6|94189.3|94139.3|94189.3|94139.3|94186.4|94136.4|15
1643607880000|2022-01-31 05:44:40|94188.2|94138.2|94183.6|94133.6|94188.2|94138.2|94181|94131|27
1643607890000|2022-01-31 05:44:50|94185.1|94135.1|94182.9|94132.9|94186|94136|94182.5|94132.5|11
1643607900000|2022-01-31 05:45:00|94183|94133|94182.9|94132.9|94184.2|94134.2|94181|94131|14
1643607910000|2022-01-31 05:45:10|94183|94133|94181.6|94131.6|94187.4|94137.4|94180.8|94130.8|20
1643607920000|2022-01-31 05:45:20|94181.7|94131.7|94182.3|94132.3|94182.9|94132.9|94181.7|94131.7|13
1643607930000|2022-01-31 05:45:30|94182.5|94132.5|94184.7|94134.7|94186.3|94136.3|94182.2|94132.2|24
1643607940000|2022-01-31 05:45:40|94184.9|94134.9|94185.6|94135.6|94187.4|94137.4|94184.7|94134.7|17
1643607950000|2022-01-31 05:45:50|94185.7|94135.7|94183.5|94133.5|94186.1|94136.1|94183.5|94133.5|15
1643607960000|2022-01-31 05:46:00|94183.6|94133.6|94183.3|94133.3|94184.7|94134.7|94182.9|94132.9|21
1643607970000|2022-01-31 05:46:10|94183.5|94133.5|94185.1|94135.1|94188.7|94138.7|94182.7|94132.7|17
1643607980000|2022-01-31 05:46:20|94185.8|94135.8|94185.2|94135.2|94186.9|94136.9|94185.1|94135.1|10
1643607990000|2022-01-31 05:46:30|94184.8|94134.8|94185.9|94135.9|94187.2|94137.2|94183|94133|22
1643608000000|2022-01-31 05:46:40|94184.8|94134.8|94185.7|94135.7|94187.7|94137.7|94184.8|94134.8|20
1643608010000|2022-01-31 05:46:50|94184.9|94134.9|94185.5|94135.5|94186.2|94136.2|94184.9|94134.9|7
1643608020000|2022-01-31 05:47:00|94185.3|94135.3|94187.4|94137.4|94188.9|94138.9|94184.4|94134.4|17
1643608030000|2022-01-31 05:47:10|94187.9|94137.9|94184.1|94134.1|94198.5|94138.2|94183.8|94127.8|25
1643608040000|2022-01-31 05:47:20|94183.5|94133.5|94185.2|94135.2|94186.6|94136.6|94183.5|94133.5|27
1643608050000|2022-01-31 05:47:30|94185.1|94135.1|94180.7|94130.7|94185.1|94135.1|94180.7|94130.7|24
1643608060000|2022-01-31 05:47:40|94180.4|94130.4|94179.5|94129.5|94181.1|94131.1|94179.3|94129.3|18
1643608070000|2022-01-31 05:47:50|94179.9|94129.9|94180.4|94130.4|94181.5|94131.5|94178.7|94128.7|15
1643608080000|2022-01-31 05:48:00|94180.3|94130.3|94179.5|94129.5|94180.4|94130.4|94179.1|94129.1|15
1643608090000|2022-01-31 05:48:10|94179.7|94129.7|94177.2|94127.2|94179.8|94129.8|94177.2|94127.2|17
1643608100000|2022-01-31 05:48:20|94178.1|94128.1|94180.7|94130.7|94182.5|94132.5|94177.8|94127.8|19
1643608110000|2022-01-31 05:48:30|94180.1|94130.1|94179.8|94129.8|94181.8|94131.8|94179.5|94129.5|19
1643608120000|2022-01-31 05:48:40|94180.5|94130.5|94179.5|94129.5|94181.1|94131.1|94179.5|94129.5|8
1643608130000|2022-01-31 05:48:50|94179.7|94129.7|94178.6|94128.6|94180.4|94130.4|94176.8|94126.8|20
1643608140000|2022-01-31 05:49:00|94178.2|94128.2|94178.1|94128.1|94180.2|94130.2|94177.7|94127.7|23
1643608150000|2022-01-31 05:49:10|94178.5|94128.5|94178|94128|94182.1|94132.1|94177.7|94127.7|15
1643608160000|2022-01-31 05:49:20|94178.4|94128.4|94179.2|94129.2|94179.3|94129.3|94177.6|94127.6|17
1643608170000|2022-01-31 05:49:30|94179.3|94129.3|94179.2|94129.2|94182|94132|94178.9|94128.9|19
1643608180000|2022-01-31 05:49:40|94178.8|94128.8|94186.4|94136.4|94189.9|94139.9|94177.9|94127.9|31
1643608190000|2022-01-31 05:49:50|94186.5|94136.5|94186.1|94136.1|94188.4|94138.4|94184.9|94134.9|18
1643608200000|2022-01-31 05:50:00|94185.4|94135.4|94184.7|94134.7|94187.8|94137.8|94184.2|94134.2|23
1643608210000|2022-01-31 05:50:10|94184.6|94134.6|94183|94133|94187.8|94137.8|94182|94132|28
1643608220000|2022-01-31 05:50:20|94183.8|94133.8|94182.7|94132.7|94183.8|94133.8|94180.9|94130.9|22
1643608230000|2022-01-31 05:50:30|94182.2|94132.2|94181.5|94131.5|94182.7|94132.7|94181|94131|25
1643608240000|2022-01-31 05:50:40|94181.1|94131.1|94181.9|94131.9|94184.4|94134.4|94180.9|94130.9|14
1643608250000|2022-01-31 05:50:50|94182|94132|94179.6|94129.6|94182|94132|94179.5|94129.5|19
1643608260000|2022-01-31 05:51:00|94179.7|94129.7|94178.5|94128.5|94180.1|94130.1|94178.5|94128.5|21
1643608270000|2022-01-31 05:51:10|94179.4|94129.4|94178.5|94128.5|94180.5|94130.5|94178|94128|30
1643608280000|2022-01-31 05:51:20|94178|94128|94177.1|94127.1|94178.5|94128.5|94176.9|94126.9|16
1643608290000|2022-01-31 05:51:30|94177|94127|94181.6|94131.6|94181.6|94131.6|94177|94127|23
1643608300000|2022-01-31 05:51:40|94181.7|94131.7|94178.8|94128.8|94182.4|94132.4|94177.7|94127.7|34
1643608310000|2022-01-31 05:51:50|94178.6|94128.6|94179.2|94129.2|94180.8|94130.8|94178.6|94128.6|13
1643608320000|2022-01-31 05:52:00|94179.1|94129.1|94177.7|94127.7|94179.8|94129.8|94177.7|94127.7|8
1643608330000|2022-01-31 05:52:10|94178.1|94128.1|94178.3|94128.3|94178.8|94128.8|94178.1|94128.1|7
1643608340000|2022-01-31 05:52:20|94183.3|94133.3|94181.7|94131.7|94183.3|94133.3|94180.5|94130.5|12
1643608350000|2022-01-31 05:52:30|94180.3|94130.3|94178.8|94128.8|94181|94131|94178.7|94128.7|16
1643608360000|2022-01-31 05:52:40|94178.9|94128.9|94182.2|94132.2|94183.2|94133.2|94178.9|94128.9|18
1643608370000|2022-01-31 05:52:50|94180.8|94130.8|94179.5|94129.5|94182.3|94132.3|94179.4|94129.4|14
1643608380000|2022-01-31 05:53:00|94179.6|94129.6|94180.3|94130.3|94183|94133|94179.6|94129.6|20
1643608390000|2022-01-31 05:53:10|94180.6|94130.6|94181.3|94131.3|94182.4|94132.4|94178.9|94128.9|19
1643608400000|2022-01-31 05:53:20|94181.2|94131.2|94179.8|94129.8|94182.7|94132.7|94178.4|94128.4|18
1643608410000|2022-01-31 05:53:30|94179.5|94129.5|94180.2|94130.2|94180.7|94130.7|94178.9|94128.9|16
1643608420000|2022-01-31 05:53:40|94180.1|94130.1|94184.1|94134.1|94184.1|94134.1|94180.1|94130.1|18
1643608430000|2022-01-31 05:53:50|94184.2|94134.2|94183.3|94133.3|94184.3|94134.3|94181.1|94131.1|20
1643608440000|2022-01-31 05:54:00|94182.8|94132.8|94195.9|94145.9|94198.4|94148.4|94182.8|94132.8|45
1643608450000|2022-01-31 05:54:10|94196|94146|94195.5|94145.5|94196.9|94146.9|94192.5|94142.5|27
1643608460000|2022-01-31 05:54:20|94193.1|94143.1|94191.4|94141.4|94196|94146|94188.8|94138.8|27
1643608470000|2022-01-31 05:54:30|94191.3|94141.3|94194.3|94144.3|94194.4|94144.4|94189.7|94139.7|26
1643608480000|2022-01-31 05:54:40|94193.9|94143.9|94191.4|94141.4|94194.5|94144.5|94187.6|94137.6|16
1643608490000|2022-01-31 05:54:50|94193|94143|94193.8|94143.8|94193.8|94143.8|94191.2|94141.2|8
1643608500000|2022-01-31 05:55:00|94194.2|94144.2|94193.2|94143.2|94194.2|94144.2|94190.7|94140.7|18
1643608510000|2022-01-31 05:55:10|94193.1|94143.1|94194.3|94144.3|94194.7|94144.7|94192.3|94142.3|29
1643608520000|2022-01-31 05:55:20|94193.1|94143.1|94194.4|94144.4|94195.7|94145.7|94192|94142|19
1643608530000|2022-01-31 05:55:30|94192.7|94142.7|94190.9|94140.9|94193.2|94143.2|94190.1|94140.1|22
1643608540000|2022-01-31 05:55:40|94190.6|94140.6|94196.1|94146.1|94197.6|94147.6|94190.5|94140.5|23
1643608550000|2022-01-31 05:55:50|94195.9|94145.9|94192.6|94142.6|94196.1|94146.1|94189.7|94139.7|26
1643608560000|2022-01-31 05:56:00|94192.5|94142.5|94196.2|94146.2|94196.2|94146.2|94192.5|94142.5|25
1643608570000|2022-01-31 05:56:10|94196.3|94146.3|94193.3|94143.3|94197.6|94147.6|94193|94143|20
1643608580000|2022-01-31 05:56:20|94193.2|94143.2|94198|94148|94198|94148|94193.2|94143.2|18
1643608590000|2022-01-31 05:56:30|94197.7|94147.7|94191.7|94141.7|94197.7|94147.7|94190.8|94140.8|43
1643608600000|2022-01-31 05:56:40|94192|94142|94191.9|94141.9|94193.2|94143.2|94188.9|94138.9|16
1643608610000|2022-01-31 05:56:50|94192|94142|94194.9|94144.9|94194.9|94144.9|94190.1|94140.1|17
1643608620000|2022-01-31 05:57:00|94195.2|94145.2|94194.3|94144.3|94196.5|94146.5|94194.3|94144.3|13
1643608630000|2022-01-31 05:57:10|94194.5|94144.5|94199.7|94149.7|94200.9|94150.9|94194.5|94144.5|13
1643608640000|2022-01-31 05:57:20|94199.8|94149.8|94197.6|94147.6|94199.8|94149.8|94195.7|94145.7|29
1643608650000|2022-01-31 05:57:30|94198.1|94148.1|94201.5|94151.5|94201.9|94151.9|94197.2|94147.2|23
1643608660000|2022-01-31 05:57:40|94201|94151|94203.6|94153.6|94204|94154|94199.6|94149.6|27
1643608670000|2022-01-31 05:57:50|94203.5|94153.5|94204.2|94154.2|94204.9|94154.9|94203.5|94153.5|24
1643608680000|2022-01-31 05:58:00|94204.3|94154.3|94202.6|94152.6|94205.2|94155.2|94202.4|94152.4|30
1643608690000|2022-01-31 05:58:10|94202.8|94152.8|94201.7|94151.7|94203.9|94153.9|94201.3|94151.3|25
1643608700000|2022-01-31 05:58:20|94201.3|94151.3|94195.7|94145.7|94201.4|94151.4|94194.2|94144.2|39
1643608710000|2022-01-31 05:58:30|94195.8|94145.8|94195.4|94145.4|94196.3|94146.3|94194.7|94144.7|19
1643608720000|2022-01-31 05:58:40|94195.2|94145.2|94197|94147|94197.4|94147.4|94195.1|94145.1|14
1643608730000|2022-01-31 05:58:50|94196.9|94146.9|94193.4|94143.4|94196.9|94146.9|94192.9|94142.9|27
1643608740000|2022-01-31 05:59:00|94191.6|94141.6|94186.4|94136.4|94194.5|94144.5|94185.8|94135.8|58
1643608750000|2022-01-31 05:59:10|94186.8|94136.8|94183.4|94133.4|94186.8|94136.8|94182.4|94132.4|26
1643608760000|2022-01-31 05:59:20|94183|94133|94183.8|94133.8|94184.8|94134.8|94182|94132|22
1643608770000|2022-01-31 05:59:30|94183.1|94133.1|94182.9|94132.9|94183.1|94133.1|94177.9|94127.9|46
1643608780000|2022-01-31 05:59:40|94182.7|94132.7|94186.8|94136.8|94186.8|94136.8|94182.3|94132.3|25
1643608790000|2022-01-31 05:59:50|94186.6|94136.6|94185.8|94135.8|94188|94138|94185.3|94135.3|24
1643608800000|2022-01-31 06:00:00|94185.7|94135.7|94195.1|94145.1|94195.6|94145.6|94185|94135|45
1643608810000|2022-01-31 06:00:10|94195.3|94145.3|94198.8|94148.8|94199.2|94149.2|94195.3|94145.3|30
1643608820000|2022-01-31 06:00:20|94198.2|94148.2|94201.8|94151.8|94202|94152|94198.2|94148.2|25
1643608830000|2022-01-31 06:00:30|94202.8|94152.8|94201.7|94151.7|94203.4|94153.4|94200.7|94150.7|31
1643608840000|2022-01-31 06:00:40|94201.5|94151.5|94200.7|94150.7|94201.8|94151.8|94200.7|94150.7|26
1643608850000|2022-01-31 06:00:50|94200.6|94150.6|94201.6|94151.6|94201.8|94151.8|94199.7|94149.7|26
1643608860000|2022-01-31 06:01:00|94201.7|94151.7|94201.2|94151.2|94203|94153|94200.6|94150.6|19
1643608870000|2022-01-31 06:01:10|94201.6|94151.6|94195.1|94145.1|94201.6|94151.6|94195|94145|24
1643608880000|2022-01-31 06:01:20|94195|94145|94194.1|94144.1|94195.3|94145.3|94193.1|94143.1|25
1643608890000|2022-01-31 06:01:30|94193.7|94143.7|94192.6|94142.6|94195.5|94145.5|94192.6|94142.6|19
1643608900000|2022-01-31 06:01:40|94192.3|94142.3|94190|94140|94194.8|94144.8|94189.9|94139.9|37
1643608910000|2022-01-31 06:01:50|94190.6|94140.6|94189.8|94139.8|94190.6|94140.6|94188.1|94138.1|32
1643608920000|2022-01-31 06:02:00|94190|94140|94188.1|94138.1|94190.5|94140.5|94187.9|94137.9|29
1643608930000|2022-01-31 06:02:10|94188.4|94138.4|94187.4|94137.4|94188.8|94138.8|94187.4|94137.4|17
1643608940000|2022-01-31 06:02:20|94187.1|94137.1|94180.9|94130.9|94187.1|94137.1|94178.6|94128.6|27
1643608950000|2022-01-31 06:02:30|94180.7|94130.7|94186.6|94136.6|94189.7|94139.7|94180.7|94130.7|27
1643608960000|2022-01-31 06:02:40|94187|94137|94187.4|94137.4|94188.6|94138.6|94187|94137|19
1643608970000|2022-01-31 06:02:50|94187.2|94137.2|94187.7|94137.7|94189.9|94139.9|94187.2|94137.2|16
1643608980000|2022-01-31 06:03:00|94187.8|94137.8|94183|94133|94187.8|94137.8|94180.9|94130.9|42
1643608990000|2022-01-31 06:03:10|94182.1|94132.1|94177.7|94127.7|94182.1|94132.1|94177.7|94127.7|24
1643609000000|2022-01-31 06:03:20|94179.1|94129.1|94178.5|94128.5|94180.1|94130.1|94177.5|94127.5|24
1643609010000|2022-01-31 06:03:30|94177.8|94127.8|94165.3|94115.3|94177.8|94127.8|94160.8|94110.8|40
1643609020000|2022-01-31 06:03:40|94164.5|94114.5|94165.7|94115.7|94167.5|94117.5|94163.6|94113.6|27
1643609030000|2022-01-31 06:03:50|94165.9|94115.9|94166.4|94116.4|94167.4|94117.4|94165.9|94115.9|24
1643609040000|2022-01-31 06:04:00|94166.6|94116.6|94170.8|94120.8|94172.3|94122.3|94165.8|94115.8|27
1643609050000|2022-01-31 06:04:10|94171.7|94121.7|94169.2|94119.2|94173.1|94123.1|94169|94119|29
1643609060000|2022-01-31 06:04:20|94170.2|94120.2|94170.6|94120.6|94170.8|94120.8|94167.8|94117.8|16
1643609070000|2022-01-31 06:04:30|94169.4|94119.4|94168.8|94118.8|94170|94120|94168.4|94118.4|21
1643609080000|2022-01-31 06:04:40|94169|94119|94167.1|94117.1|94169|94119|94166.4|94116.4|23
1643609090000|2022-01-31 06:04:50|94169.3|94119.3|94163.1|94113.1|94169.4|94119.4|94162.4|94112.4|26
1643609100000|2022-01-31 06:05:00|94163.5|94113.5|94168.7|94118.7|94169.1|94119.1|94160.9|94110.9|39
1643609110000|2022-01-31 06:05:10|94168.9|94118.9|94167.2|94117.2|94169.3|94119.3|94167.2|94117.2|25
1643609120000|2022-01-31 06:05:20|94167|94117|94165.1|94115.1|94167.2|94117.2|94164.9|94114.9|19
1643609130000|2022-01-31 06:05:30|94165.5|94115.5|94162.3|94112.3|94167.4|94117.4|94161.1|94111.1|18
1643609140000|2022-01-31 06:05:40|94160.3|94110.3|94161.5|94111.5|94165.7|94115.7|94160.2|94110.2|28
1643609150000|2022-01-31 06:05:50|94161.7|94111.7|94162.8|94112.8|94162.8|94112.8|94160.8|94110.8|29
1643609160000|2022-01-31 06:06:00|94162.6|94112.6|94162.7|94112.7|94165.2|94115.2|94162|94112|26
1643609170000|2022-01-31 06:06:10|94161.7|94111.7|94161.8|94111.8|94162.8|94112.8|94161|94111|13
1643609180000|2022-01-31 06:06:20|94160.9|94110.9|94163.4|94113.4|94167|94117|94160|94110|26
1643609190000|2022-01-31 06:06:30|94163.2|94113.2|94163.9|94113.9|94164.7|94114.7|94162.1|94112.1|25
1643609200000|2022-01-31 06:06:40|94163.8|94113.8|94159.5|94109.5|94168.2|94114.4|94155.9|94096.9|19
1643609210000|2022-01-31 06:06:50|94159.2|94109.2|94157.7|94107.7|94159.3|94109.3|94156.9|94106.9|14
1643609220000|2022-01-31 06:07:00|94157.5|94107.5|94161.4|94111.4|94161.7|94111.7|94157.5|94107.5|20
1643609230000|2022-01-31 06:07:10|94161.3|94111.3|94160.7|94110.7|94162.1|94112.1|94159.4|94109.4|20
1643609240000|2022-01-31 06:07:20|94160.1|94110.1|94161.6|94111.6|94161.6|94111.6|94159|94109|20
1643609250000|2022-01-31 06:07:30|94160.7|94110.7|94162.5|94112.5|94165|94115|94160.7|94110.7|21
1643609260000|2022-01-31 06:07:40|94162.9|94112.9|94163.2|94113.2|94164|94114|94161.6|94111.6|21
1643609270000|2022-01-31 06:07:50|94163.1|94113.1|94163.4|94113.4|94163.9|94113.9|94162.6|94112.6|15
1643609280000|2022-01-31 06:08:00|94163.3|94113.3|94169.6|94119.6|94169.6|94119.6|94163.3|94113.3|23
1643609290000|2022-01-31 06:08:10|94169.2|94119.2|94173.3|94123.3|94173.8|94123.8|94167.1|94117.1|29
1643609300000|2022-01-31 06:08:20|94174.1|94124.1|94174.1|94124.1|94174.9|94124.9|94172.6|94122.6|14
1643609310000|2022-01-31 06:08:30|94173|94123|94174.3|94124.3|94175.1|94125.1|94172.7|94122.7|23
1643609320000|2022-01-31 06:08:40|94174.9|94124.9|94177.8|94127.8|94178.7|94128.7|94174.9|94124.9|32
1643609330000|2022-01-31 06:08:50|94178.6|94128.6|94179.7|94129.7|94179.7|94129.7|94176.5|94126.5|17
1643609340000|2022-01-31 06:09:00|94179.9|94129.9|94177.4|94127.4|94179.9|94129.9|94177.4|94127.4|17
1643609350000|2022-01-31 06:09:10|94178.5|94128.5|94183.6|94133.6|94183.6|94133.6|94178.1|94128.1|29
1643609360000|2022-01-31 06:09:20|94182.6|94132.6|94181.8|94131.8|94182.6|94132.6|94176.5|94126.5|40
1643609370000|2022-01-31 06:09:30|94182.3|94132.3|94182.6|94132.6|94183.4|94133.4|94180|94130|29
1643609380000|2022-01-31 06:09:40|94181.1|94131.1|94182.5|94132.5|94183.3|94133.3|94181.1|94131.1|29
1643609390000|2022-01-31 06:09:50|94181.5|94131.5|94179.1|94129.1|94181.6|94131.6|94178.2|94128.2|31
1643609400000|2022-01-31 06:10:00|94180.5|94130.5|94178.7|94128.7|94180.5|94130.5|94178.2|94128.2|11
1643609410000|2022-01-31 06:10:10|94176|94126|94178.9|94128.9|94178.9|94128.9|94176|94126|15
1643609420000|2022-01-31 06:10:20|94179.1|94129.1|94176.9|94126.9|94179.1|94129.1|94176.4|94126.4|23
1643609430000|2022-01-31 06:10:30|94177.9|94127.9|94182.4|94132.4|94182.4|94132.4|94177.5|94127.5|34
1643609440000|2022-01-31 06:10:40|94182.5|94132.5|94181.2|94131.2|94182.5|94132.5|94180.7|94130.7|29
1643609450000|2022-01-31 06:10:50|94181.3|94131.3|94181|94131|94181.6|94131.6|94179.3|94129.3|23
1643609460000|2022-01-31 06:11:00|94180.7|94130.7|94179.5|94129.5|94181.4|94131.4|94179.5|94129.5|19
1643609470000|2022-01-31 06:11:10|94180.1|94130.1|94178.5|94128.5|94180.7|94130.7|94178.5|94128.5|26
1643609480000|2022-01-31 06:11:20|94179.8|94129.8|94176.9|94126.9|94180|94130|94176.3|94126.3|21
1643609490000|2022-01-31 06:11:30|94178.1|94128.1|94175.2|94125.2|94178.9|94128.9|94175.2|94125.2|24
1643609500000|2022-01-31 06:11:40|94174.7|94124.7|94173.4|94123.4|94176.4|94126.4|94172.8|94122.8|22
1643609510000|2022-01-31 06:11:50|94173.3|94123.3|94170|94120|94173.7|94123.7|94167.2|94117.2|11
1643609520000|2022-01-31 06:12:00|94171.4|94121.4|94170.7|94120.7|94171.4|94121.4|94168|94118|16
1643609530000|2022-01-31 06:12:10|94169.3|94119.3|94174.1|94124.1|94174.1|94124.1|94169|94119|12
1643609540000|2022-01-31 06:12:20|94173.6|94123.6|94168.7|94118.7|94173.6|94123.6|94168.5|94118.5|19
1643609550000|2022-01-31 06:12:30|94170.4|94120.4|94170.8|94120.8|94171.9|94121.9|94165.6|94115.6|27
1643609560000|2022-01-31 06:12:40|94170.6|94120.6|94167.1|94117.1|94170.6|94120.6|94166.4|94116.4|32
1643609570000|2022-01-31 06:12:50|94167.2|94117.2|94164.6|94114.6|94167.9|94117.9|94164.6|94114.6|25
1643609580000|2022-01-31 06:13:00|94165.5|94115.5|94165.8|94115.8|94167.7|94117.7|94165.5|94115.5|18
1643609590000|2022-01-31 06:13:10|94166|94116|94166.6|94116.6|94166.6|94116.6|94165.1|94115.1|14
1643609600000|2022-01-31 06:13:20|94168.7|94118.7|94160.9|94110.9|94171.5|94121.5|94160.9|94110.9|31
1643609610000|2022-01-31 06:13:30|94162.4|94112.4|94163.3|94113.3|94164.8|94114.8|94162.2|94112.2|26
1643609620000|2022-01-31 06:13:40|94163.4|94113.4|94167.9|94117.9|94169.1|94119.1|94163.4|94113.4|22
1643609630000|2022-01-31 06:13:50|94167.8|94117.8|94166.3|94116.3|94169|94119|94165.4|94115.4|24
1643609640000|2022-01-31 06:14:00|94166.5|94116.5|94166|94116|94166.9|94116.9|94165.6|94115.6|19
1643609650000|2022-01-31 06:14:10|94166.2|94116.2|94166.6|94116.6|94168.7|94118.7|94164.4|94114.4|19
1643609660000|2022-01-31 06:14:20|94165.6|94115.6|94167.1|94117.1|94168.8|94118.8|94163.7|94113.7|36
1643609670000|2022-01-31 06:14:30|94167.5|94117.5|94166.9|94116.9|94168|94118|94166.4|94116.4|23
1643609680000|2022-01-31 06:14:40|94167.1|94117.1|94167.6|94117.6|94168.5|94118.5|94167|94117|27
1643609690000|2022-01-31 06:14:50|94167.4|94117.4|94165.7|94115.7|94167.7|94117.7|94165|94115|11
1643609700000|2022-01-31 06:15:00|94166.2|94116.2|94167.5|94117.5|94170.5|94120.5|94165.3|94115.3|20
1643609710000|2022-01-31 06:15:10|94165.8|94115.8|94161.6|94111.6|94166.7|94116.7|94160.8|94110.8|26
1643609720000|2022-01-31 06:15:20|94161.7|94111.7|94163.6|94113.6|94163.6|94113.6|94159.9|94109.9|24
1643609730000|2022-01-31 06:15:30|94163.2|94113.2|94157.6|94107.6|94163.3|94113.3|94157.6|94107.6|17
1643609740000|2022-01-31 06:15:40|94157.3|94107.3|94157.9|94107.9|94159.2|94109.2|94157.1|94107.1|19
1643609750000|2022-01-31 06:15:50|94157.7|94107.7|94158.6|94108.6|94161.5|94111.5|94157.3|94107.3|25
1643609760000|2022-01-31 06:16:00|94158.2|94108.2|94158.2|94108.2|94159.7|94109.7|94157.3|94107.3|33
1643609770000|2022-01-31 06:16:10|94158.6|94108.6|94159.5|94109.5|94160.8|94110.8|94158.6|94108.6|20
1643609780000|2022-01-31 06:16:20|94159|94109|94158.8|94108.8|94160.3|94110.3|94158.8|94108.8|25
1643609790000|2022-01-31 06:16:30|94158.7|94108.7|94157.3|94107.3|94158.8|94108.8|94155.3|94105.3|23
1643609800000|2022-01-31 06:16:40|94157.1|94107.1|94155.7|94105.7|94157.1|94107.1|94155.6|94105.6|15
1643609810000|2022-01-31 06:16:50|94156.8|94106.8|94152.9|94102.9|94156.9|94106.9|94152.8|94102.8|9
1643609820000|2022-01-31 06:17:00|94153.4|94103.4|94153.3|94103.3|94154.8|94104.8|94151.1|94101.1|20
1643609830000|2022-01-31 06:17:10|94153.7|94103.7|94149.9|94099.9|94153.7|94103.7|94149.3|94099.3|24
1643609840000|2022-01-31 06:17:20|94150.1|94100.1|94149.7|94099.7|94150.4|94100.4|94149.2|94099.2|20
1643609850000|2022-01-31 06:17:30|94149.6|94099.6|94149.1|94099.1|94150|94100|94146.1|94096.1|26
1643609860000|2022-01-31 06:17:40|94148.1|94098.1|94148.9|94098.9|94148.9|94098.9|94145.9|94095.9|9
1643609870000|2022-01-31 06:17:50|94149|94099|94148.2|94098.2|94149|94099|94146.8|94096.8|7
1643609880000|2022-01-31 06:18:00|94148.1|94098.1|94147|94097|94149.3|94099.3|94146.2|94096.2|18
1643609890000|2022-01-31 06:18:10|94147.1|94097.1|94150.6|94100.6|94151.5|94101.5|94143.7|94093.7|17
1643609900000|2022-01-31 06:18:20|94150.7|94100.7|94149.1|94099.1|94151.6|94101.6|94149|94099|18
1643609910000|2022-01-31 06:18:30|94149.3|94099.3|94152|94102|94153.3|94103.3|94149.1|94099.1|19
1643609920000|2022-01-31 06:18:40|94151.7|94101.7|94152.6|94102.6|94152.6|94102.6|94151.7|94101.7|6
1643609930000|2022-01-31 06:18:50|94154.6|94104.6|94154.7|94104.7|94156.6|94106.6|94153.5|94103.5|16
1643609940000|2022-01-31 06:19:00|94153.7|94103.7|94157.3|94107.3|94160.3|94110.3|94152.1|94102.1|30
1643609950000|2022-01-31 06:19:10|94156.7|94106.7|94157.6|94107.6|94158|94108|94155.5|94105.5|17
1643609960000|2022-01-31 06:19:20|94156.6|94106.6|94158.4|94108.4|94159.2|94109.2|94156.6|94106.6|20
1643609970000|2022-01-31 06:19:30|94159.1|94109.1|94157.6|94107.6|94160.3|94110.3|94157.5|94107.5|15
1643609980000|2022-01-31 06:19:40|94156.8|94106.8|94157.9|94107.9|94158.7|94108.7|94156.8|94106.8|10
1643609990000|2022-01-31 06:19:50|94156.2|94106.2|94155.5|94105.5|94156.2|94106.2|94154.8|94104.8|8
1643610000000|2022-01-31 06:20:00|94155.1|94105.1|94156.6|94106.6|94159.1|94109.1|94153|94103|24
1643610010000|2022-01-31 06:20:10|94160.3|94110.3|94158|94108|94160.3|94110.3|94158|94108|8
1643610020000|2022-01-31 06:20:20|94158.1|94108.1|94157.3|94107.3|94160.4|94110.4|94157.2|94107.2|19
1643610030000|2022-01-31 06:20:30|94157.4|94107.4|94156.3|94106.3|94158.5|94108.5|94153.7|94103.7|19
1643610040000|2022-01-31 06:20:40|94156.2|94106.2|94154.8|94104.8|94156.7|94106.7|94154.4|94104.4|23
1643610050000|2022-01-31 06:20:50|94156.6|94106.6|94157.1|94107.1|94158.9|94108.9|94155.6|94105.6|30
1643610060000|2022-01-31 06:21:00|94156.3|94106.3|94159.4|94109.4|94159.4|94109.4|94155.1|94105.1|27
1643610070000|2022-01-31 06:21:10|94159.6|94109.6|94160.7|94110.7|94161.5|94111.5|94158.1|94108.1|16
1643610080000|2022-01-31 06:21:20|94161|94111|94166.4|94116.4|94168.4|94118.4|94160.9|94110.9|39
1643610090000|2022-01-31 06:21:30|94166.8|94116.8|94162.9|94112.9|94166.8|94116.8|94162.9|94112.9|28
1643610100000|2022-01-31 06:21:40|94163|94113|94164.4|94114.4|94164.4|94114.4|94161.7|94111.7|23
1643610110000|2022-01-31 06:21:50|94163.5|94113.5|94167.8|94117.8|94171.3|94121.3|94163.5|94113.5|33
1643610120000|2022-01-31 06:22:00|94167.7|94117.7|94164.1|94114.1|94167.7|94117.7|94159.8|94109.8|46
1643610130000|2022-01-31 06:22:10|94161.9|94111.9|94164|94114|94165.1|94115.1|94160|94110|34
1643610140000|2022-01-31 06:22:20|94163|94113|94162.7|94112.7|94164.3|94114.3|94161.8|94111.8|27
1643610150000|2022-01-31 06:22:30|94162.9|94112.9|94163|94113|94163.6|94113.6|94161.9|94111.9|34
1643610160000|2022-01-31 06:22:40|94162.7|94112.7|94161.1|94111.1|94163.2|94113.2|94160.4|94110.4|24
1643610170000|2022-01-31 06:22:50|94161|94111|94160.4|94110.4|94163.7|94113.7|94159.8|94109.8|18
1643610180000|2022-01-31 06:23:00|94162.3|94112.3|94162.4|94112.4|94164.7|94114.7|94160.6|94110.6|33
1643610190000|2022-01-31 06:23:10|94162.7|94112.7|94167.4|94117.4|94167.5|94117.5|94156|94106|18
1643610200000|2022-01-31 06:23:20|94167.2|94117.2|94167.9|94117.9|94167.9|94117.9|94165.4|94115.4|24
1643610210000|2022-01-31 06:23:30|94167.7|94117.7|94165.1|94115.1|94167.7|94117.7|94164.9|94114.9|14
1643610220000|2022-01-31 06:23:40|94165.8|94115.8|94166|94116|94167.8|94117.8|94165.6|94115.6|30
1643610230000|2022-01-31 06:23:50|94166.3|94116.3|94165.5|94115.5|94168.1|94118.1|94165.5|94115.5|20
1643610240000|2022-01-31 06:24:00|94169.6|94119.6|94168.2|94118.2|94169.9|94119.9|94165.6|94115.6|28
1643610250000|2022-01-31 06:24:10|94167.2|94117.2|94168.3|94118.3|94169.1|94119.1|94167.2|94117.2|25
1643610260000|2022-01-31 06:24:20|94168.4|94118.4|94166.3|94116.3|94168.4|94118.4|94165|94115|23
1643610270000|2022-01-31 06:24:30|94167|94117|94160.9|94110.9|94167|94117|94157.8|94107.8|18
1643610280000|2022-01-31 06:24:40|94158.9|94108.9|94158.9|94108.9|94160.6|94110.6|94155.6|94105.6|17
1643610290000|2022-01-31 06:24:50|94160|94110|94160.2|94110.2|94161.5|94111.5|94159.4|94109.4|19
1643610300000|2022-01-31 06:25:00|94159.6|94109.6|94157.5|94107.5|94159.6|94109.6|94156.5|94106.5|21
1643610310000|2022-01-31 06:25:10|94155.5|94105.5|94158.9|94108.9|94164.7|94114.7|94155.5|94105.5|21
1643610320000|2022-01-31 06:25:20|94159.7|94109.7|94159.1|94109.1|94161.5|94111.5|94157.4|94107.4|16
1643610330000|2022-01-31 06:25:30|94158.8|94108.8|94161.7|94111.7|94161.7|94111.7|94157.4|94107.4|24
1643610340000|2022-01-31 06:25:40|94160.9|94110.9|94164.7|94114.7|94166.4|94116.4|94158.2|94108.2|24
1643610350000|2022-01-31 06:25:50|94164.8|94114.8|94165.6|94115.6|94166.6|94116.6|94164.2|94114.2|16
1643610360000|2022-01-31 06:26:00|94165.7|94115.7|94166.1|94116.1|94166.2|94116.2|94163.1|94113.1|15
1643610370000|2022-01-31 06:26:10|94165.8|94115.8|94152|94102|94165.8|94115.8|94146|94096|24
1643610380000|2022-01-31 06:26:20|94153.5|94103.5|94155|94105|94155|94105|94151.2|94101.2|9
1643610390000|2022-01-31 06:26:30|94154.9|94104.9|94159.2|94109.2|94159.7|94109.7|94153.1|94103.1|20
1643610400000|2022-01-31 06:26:40|94159.9|94109.9|94160.1|94110.1|94160.2|94110.2|94154.6|94104.6|13
1643610410000|2022-01-31 06:26:50|94157.5|94107.5|94158|94108|94159.4|94109.4|94157.5|94107.5|24
1643610420000|2022-01-31 06:27:00|94157.9|94107.9|94157.4|94107.4|94159.9|94109.9|94156.5|94106.5|14
1643610430000|2022-01-31 06:27:10|94156.7|94106.7|94157.1|94107.1|94159.2|94109.2|94156.7|94106.7|9
1643610440000|2022-01-31 06:27:20|94156.3|94106.3|94159.4|94109.4|94159.8|94109.8|94155.6|94105.6|21
1643610450000|2022-01-31 06:27:30|94157.4|94107.4|94155.6|94105.6|94159.3|94109.3|94155.5|94105.5|16
1643610460000|2022-01-31 06:27:40|94154.6|94104.6|94156.6|94106.6|94158|94108|94153.2|94103.2|12
1643610470000|2022-01-31 06:27:50|94156.3|94106.3|94151.8|94101.8|94166.8|94107.5|94151.8|94092.5|8
1643610480000|2022-01-31 06:28:00|94153.2|94103.2|94158.2|94108.2|94165.6|94108.2|94151.8|94091.5|19
1643610490000|2022-01-31 06:28:10|94157.7|94107.7|94154.9|94104.9|94158.7|94108.7|94154.9|94104.9|13
1643610500000|2022-01-31 06:28:20|94155.8|94105.8|94156.3|94106.3|94157.7|94107.7|94153.7|94103.7|10
1643610510000|2022-01-31 06:28:30|94155.7|94105.7|94123.4|94073.4|94157.4|94107.4|94121.6|94071.6|14
1643610520000|2022-01-31 06:28:40|94125.1|94075.1|94124.4|94074.4|94129.4|94079.4|94122.2|94072.2|20
1643610530000|2022-01-31 06:28:50|94123.2|94073.2|94126.3|94076.3|94128.6|94078.6|94123.2|94073.2|27
1643610540000|2022-01-31 06:29:00|94126.6|94076.6|94123.5|94073.5|94126.6|94076.6|94123.5|94073.5|14
1643610550000|2022-01-31 06:29:10|94123.1|94073.1|94124.3|94074.3|94125|94075|94122.7|94072.7|13
1643610560000|2022-01-31 06:29:20|94124|94074|94124.4|94074.4|94127.4|94077.4|94123.7|94073.7|23
1643610570000|2022-01-31 06:29:30|94124.3|94074.3|94125.2|94075.2|94126.7|94076.7|94124.3|94074.3|11
1643610580000|2022-01-31 06:29:40|94126.5|94076.5|94124.9|94074.9|94126.5|94076.5|94124.7|94074.7|17
1643610590000|2022-01-31 06:29:50|94124.8|94074.8|94124.3|94074.3|94125.8|94075.8|94124|94074|15
1643610600000|2022-01-31 06:30:00|94124.5|94074.5|94125.4|94075.4|94125.4|94075.4|94123.1|94073.1|18
1643610610000|2022-01-31 06:30:10|94125.5|94075.5|94125.1|94075.1|94125.8|94075.8|94123.9|94073.9|22
1643610620000|2022-01-31 06:30:20|94124.8|94074.8|94124|94074|94125.9|94075.9|94123.6|94073.6|17
1643610630000|2022-01-31 06:30:30|94123|94073|94124.7|94074.7|94125|94075|94123|94073|14
1643610640000|2022-01-31 06:30:40|94124|94074|94124.1|94074.1|94124.9|94074.9|94123.2|94073.2|9
1643610650000|2022-01-31 06:30:50|94123.8|94073.8|94125.2|94075.2|94125.6|94075.6|94123.7|94073.7|16
1643610660000|2022-01-31 06:31:00|94124.9|94074.9|94128.5|94078.5|94129.5|94079.5|94123.6|94073.6|13
1643610670000|2022-01-31 06:31:10|94127.9|94077.9|94128|94078|94131|94081|94121.8|94071.8|43
1643610680000|2022-01-31 06:31:20|94126.9|94076.9|94137.8|94087.8|94140.5|94090.5|94126.2|94076.2|44
1643610690000|2022-01-31 06:31:30|94140.8|94090.8|94141.6|94091.6|94145.3|94095.3|94136.5|94086.5|24
1643610700000|2022-01-31 06:31:40|94140.6|94090.6|94133.7|94083.7|94143.4|94093.4|94133.4|94083.4|26
1643610710000|2022-01-31 06:31:50|94134.2|94084.2|94134|94084|94134.9|94084.9|94133.6|94083.6|12
1643610720000|2022-01-31 06:32:00|94133.5|94083.5|94129.1|94079.1|94133.5|94083.5|94129.1|94079.1|32
1643610730000|2022-01-31 06:32:10|94128.7|94078.7|94124.4|94074.4|94128.9|94078.9|94124.4|94074.4|36
1643610740000|2022-01-31 06:32:20|94125|94075|94117.7|94067.7|94125.4|94075.4|94117.7|94067.7|34
1643610750000|2022-01-31 06:32:30|94117.6|94067.6|94116.3|94066.3|94117.6|94067.6|94113.8|94063.8|37
1643610760000|2022-01-31 06:32:40|94116.1|94066.1|94115.3|94065.3|94117.1|94067.1|94115.1|94065.1|28
1643610770000|2022-01-31 06:32:50|94115.2|94065.2|94114.8|94064.8|94116.6|94066.6|94114.8|94064.8|25
1643610780000|2022-01-31 06:33:00|94115.1|94065.1|94117.3|94067.3|94118.2|94068.2|94114.4|94064.4|32
1643610790000|2022-01-31 06:33:10|94117.4|94067.4|94122.2|94072.2|94122.2|94072.2|94116.4|94066.4|18
1643610800000|2022-01-31 06:33:20|94123.1|94073.1|94122|94072|94124.6|94074.6|94120.2|94070.2|41
1643610810000|2022-01-31 06:33:30|94122.4|94072.4|94121.9|94071.9|94122.4|94072.4|94119.5|94069.5|28
1643610820000|2022-01-31 06:33:40|94119.9|94069.9|94118.6|94068.6|94121.3|94071.3|94118.6|94068.6|18
1643610830000|2022-01-31 06:33:50|94118.3|94068.3|94124.2|94074.2|94124.2|94074.2|94118.1|94068.1|25
1643610840000|2022-01-31 06:34:00|94124.7|94074.7|94128.4|94078.4|94128.9|94078.9|94124.7|94074.7|38
1643610850000|2022-01-31 06:34:10|94129.8|94079.8|94127|94077|94130|94080|94126.9|94076.9|13
1643610860000|2022-01-31 06:34:20|94128.4|94078.4|94126.2|94076.2|94128.8|94078.8|94126.2|94076.2|13
1643610870000|2022-01-31 06:34:30|94126.4|94076.4|94128.1|94078.1|94130|94080|94126.4|94076.4|36
1643610880000|2022-01-31 06:34:40|94128|94078|94128.4|94078.4|94128.9|94078.9|94126.9|94076.9|23
1643610890000|2022-01-31 06:34:50|94127.4|94077.4|94123.1|94073.1|94127.5|94077.5|94122.8|94072.8|35
1643610900000|2022-01-31 06:35:00|94122.6|94072.6|94123.9|94073.9|94125.1|94075.1|94122.5|94072.5|20
1643610910000|2022-01-31 06:35:10|94125|94075|94123.4|94073.4|94125.5|94075.5|94123|94073|14
1643610920000|2022-01-31 06:35:20|94123.1|94073.1|94122.2|94072.2|94124.1|94074.1|94122.2|94072.2|23
1643610930000|2022-01-31 06:35:30|94122.3|94072.3|94118.6|94068.6|94124.9|94074.9|94116.5|94066.5|28
1643610940000|2022-01-31 06:35:40|94118.1|94068.1|94117.2|94067.2|94118.5|94068.5|94116.4|94066.4|14
1643610950000|2022-01-31 06:35:50|94117.7|94067.7|94118.1|94068.1|94118.2|94068.2|94116.5|94066.5|14
1643610960000|2022-01-31 06:36:00|94117.8|94067.8|94116.4|94066.4|94119.7|94069.7|94115.4|94065.4|24
1643610970000|2022-01-31 06:36:10|94116.7|94066.7|94117.5|94067.5|94117.5|94067.5|94114.6|94064.6|21
1643610980000|2022-01-31 06:36:20|94117.2|94067.2|94119.1|94069.1|94119.8|94069.8|94116.8|94066.8|18
1643610990000|2022-01-31 06:36:30|94119.3|94069.3|94117.8|94067.8|94119.3|94069.3|94117.8|94067.8|10
1643611000000|2022-01-31 06:36:40|94117.5|94067.5|94119.1|94069.1|94119.7|94069.7|94117.5|94067.5|6
1643611010000|2022-01-31 06:36:50|94118.7|94068.7|94118.6|94068.6|94119.7|94069.7|94117.1|94067.1|19
1643611020000|2022-01-31 06:37:00|94119.1|94069.1|94119|94069|94119.2|94069.2|94117.4|94067.4|18
1643611030000|2022-01-31 06:37:10|94118.6|94068.6|94115.6|94065.6|94118.6|94068.6|94115.6|94065.6|11
1643611040000|2022-01-31 06:37:20|94119.6|94069.6|94112.6|94062.6|94119.6|94069.6|94112.3|94062.3|29
1643611050000|2022-01-31 06:37:30|94113|94063|94114|94064|94114.3|94064.3|94111.8|94061.8|9
1643611060000|2022-01-31 06:37:40|94113.4|94063.4|94109.5|94059.5|94113.8|94063.8|94107.3|94057.3|24
1643611070000|2022-01-31 06:37:50|94109.7|94059.7|94109.2|94059.2|94110.3|94060.3|94109.2|94059.2|13
1643611080000|2022-01-31 06:38:00|94109.7|94059.7|94109.1|94059.1|94110.5|94060.5|94109.1|94059.1|17
1643611090000|2022-01-31 06:38:10|94108.7|94058.7|94109.1|94059.1|94109.5|94059.5|94108.2|94058.2|17
1643611100000|2022-01-31 06:38:20|94109.9|94059.9|94105.5|94055.5|94109.9|94059.9|94105.4|94055.4|26
1643611110000|2022-01-31 06:38:30|94104.9|94054.9|94104.7|94054.7|94105.6|94055.6|94102.1|94052.1|25
1643611120000|2022-01-31 06:38:40|94104.6|94054.6|94102.9|94052.9|94105.5|94055.5|94102.9|94052.9|23
1643611130000|2022-01-31 06:38:50|94103.2|94053.2|94106.9|94056.9|94108.1|94058.1|94103.2|94053.2|21
1643611140000|2022-01-31 06:39:00|94107.8|94057.8|94108.7|94058.7|94111|94061|94104.6|94054.6|25
1643611150000|2022-01-31 06:39:10|94110|94060|94108|94058|94110.3|94060.3|94108|94058|15
1643611160000|2022-01-31 06:39:20|94107.4|94057.4|94107.7|94057.7|94109.2|94059.2|94105.6|94055.6|22
1643611170000|2022-01-31 06:39:30|94108.1|94058.1|94106.6|94056.6|94108.4|94058.4|94106.4|94056.4|17
1643611180000|2022-01-31 06:39:40|94106.4|94056.4|94105|94055|94107.5|94057.5|94104.7|94054.7|18
1643611190000|2022-01-31 06:39:50|94106.6|94056.6|94105.3|94055.3|94106.6|94056.6|94104.2|94054.2|12
1643611200000|2022-01-31 06:40:00|94104.9|94054.9|94108.5|94058.5|94108.5|94058.5|94104.4|94054.4|29
1643611210000|2022-01-31 06:40:10|94108.3|94058.3|94107.3|94057.3|94109.2|94059.2|94105.4|94055.4|19
1643611220000|2022-01-31 06:40:20|94106.6|94056.6|94107.2|94057.2|94107.5|94057.5|94105.4|94055.4|15
1643611230000|2022-01-31 06:40:30|94106.8|94056.8|94110.9|94060.9|94110.9|94060.9|94105.7|94055.7|9
1643611240000|2022-01-31 06:40:40|94109.5|94059.5|94111.5|94061.5|94113.6|94063.6|94108.9|94058.9|24
1643611250000|2022-01-31 06:40:50|94114.4|94064.4|94113.1|94063.1|94114.9|94064.9|94111.3|94061.3|23
1643611260000|2022-01-31 06:41:00|94113|94063|94112.6|94062.6|94114.6|94064.6|94108.7|94058.7|29
1643611270000|2022-01-31 06:41:10|94113|94063|94111.8|94061.8|94113.4|94063.4|94111.1|94061.1|16
1643611280000|2022-01-31 06:41:20|94111.7|94061.7|94111.5|94061.5|94112.7|94062.7|94110.4|94060.4|18
1643611290000|2022-01-31 06:41:30|94111.4|94061.4|94112.3|94062.3|94112.9|94062.9|94110.7|94060.7|29
1643611300000|2022-01-31 06:41:40|94110.9|94060.9|94109.4|94059.4|94112.5|94062.5|94108.7|94058.7|12
1643611310000|2022-01-31 06:41:50|94109.5|94059.5|94108.4|94058.4|94112.6|94062.6|94108.4|94058.4|26
1643611320000|2022-01-31 06:42:00|94107.7|94057.7|94108.7|94058.7|94109.7|94059.7|94107.4|94057.4|21
1643611330000|2022-01-31 06:42:10|94108.3|94058.3|94114.9|94064.9|94116.7|94066.7|94108|94058|28
1643611340000|2022-01-31 06:42:20|94114|94064|94113.5|94063.5|94115.5|94065.5|94113|94063|20
1643611350000|2022-01-31 06:42:30|94112.6|94062.6|94113.7|94063.7|94114.3|94064.3|94112.5|94062.5|15
1643611360000|2022-01-31 06:42:40|94113.9|94063.9|94112.8|94062.8|94113.9|94063.9|94111.8|94061.8|29
1643611370000|2022-01-31 06:42:50|94113.1|94063.1|94112.9|94062.9|94113.1|94063.1|94111.8|94061.8|19
1643611380000|2022-01-31 06:43:00|94112.7|94062.7|94112.4|94062.4|94113.3|94063.3|94108.8|94058.8|28
1643611390000|2022-01-31 06:43:10|94112.2|94062.2|94114.3|94064.3|94114.3|94064.3|94112.1|94062.1|18
1643611400000|2022-01-31 06:43:20|94114.2|94064.2|94114.7|94064.7|94115.5|94065.5|94113.7|94063.7|8
1643611410000|2022-01-31 06:43:30|94114.8|94064.8|94115.1|94065.1|94115.6|94065.6|94113.2|94063.2|20
1643611420000|2022-01-31 06:43:40|94114.9|94064.9|94114.3|94064.3|94114.9|94064.9|94114.3|94064.3|10
1643611430000|2022-01-31 06:43:50|94114.7|94064.7|94114|94064|94115.5|94065.5|94113.4|94063.4|11
1643611440000|2022-01-31 06:44:00|94114.4|94064.4|94115.3|94065.3|94115.3|94065.3|94112.2|94062.2|10
1643611450000|2022-01-31 06:44:10|94114.6|94064.6|94107.2|94057.2|94114.6|94064.6|94106.9|94056.9|30
1643611460000|2022-01-31 06:44:20|94107.4|94057.4|94105.4|94055.4|94107.4|94057.4|94105.4|94055.4|26
1643611470000|2022-01-31 06:44:30|94106.5|94056.5|94105.4|94055.4|94106.8|94056.8|94105.4|94055.4|23
1643611480000|2022-01-31 06:44:40|94105.3|94055.3|94108.3|94058.3|94110.1|94060.1|94105.3|94055.3|22
1643611490000|2022-01-31 06:44:50|94108|94058|94110.2|94060.2|94110.2|94060.2|94108|94058|15
1643611500000|2022-01-31 06:45:00|94110|94060|94108|94058|94110.1|94060.1|94108|94058|8
1643611510000|2022-01-31 06:45:10|94108.1|94058.1|94112.2|94062.2|94112.6|94062.6|94107.8|94057.8|19
1643611520000|2022-01-31 06:45:20|94111.6|94061.6|94112.9|94062.9|94113.4|94063.4|94111.6|94061.6|13
1643611530000|2022-01-31 06:45:30|94112.8|94062.8|94112.1|94062.1|94113.9|94063.9|94111.9|94061.9|21
1643611540000|2022-01-31 06:45:40|94112|94062|94111.6|94061.6|94112|94062|94110.4|94060.4|23
1643611550000|2022-01-31 06:45:50|94112.5|94062.5|94110.2|94060.2|94112.9|94062.9|94109.3|94059.3|23
1643611560000|2022-01-31 06:46:00|94110.4|94060.4|94108.8|94058.8|94110.6|94060.6|94108.6|94058.6|26
1643611570000|2022-01-31 06:46:10|94108.6|94058.6|94108.5|94058.5|94109.5|94059.5|94107.8|94057.8|17
1643611580000|2022-01-31 06:46:20|94108.3|94058.3|94108.9|94058.9|94110.1|94060.1|94108.3|94058.3|30
1643611590000|2022-01-31 06:46:30|94108.8|94058.8|94110|94060|94110.7|94060.7|94108.8|94058.8|23
1643611600000|2022-01-31 06:46:40|94109.8|94059.8|94109.5|94059.5|94109.8|94059.8|94106.4|94056.4|17
1643611610000|2022-01-31 06:46:50|94109.2|94059.2|94108.4|94058.4|94110.1|94060.1|94108.3|94058.3|14
1643611620000|2022-01-31 06:47:00|94108.3|94058.3|94110.2|94060.2|94110.7|94060.7|94108.3|94058.3|9
1643611630000|2022-01-31 06:47:10|94109.1|94059.1|94112.7|94062.7|94112.8|94062.8|94109.1|94059.1|18
1643611640000|2022-01-31 06:47:20|94113|94063|94113|94063|94114.2|94064.2|94113|94063|13
1643611650000|2022-01-31 06:47:30|94113.2|94063.2|94097.3|94047.3|94116.9|94066.9|94097|94047|34
1643611660000|2022-01-31 06:47:40|94096.9|94046.9|94093|94043|94096.9|94046.9|94093|94043|34
1643611670000|2022-01-31 06:47:50|94092.8|94042.8|94093|94043|94093.9|94043.9|94092.8|94042.8|13
1643611680000|2022-01-31 06:48:00|94093.8|94043.8|94094.1|94044.1|94095.9|94045.9|94093.7|94043.7|24
1643611690000|2022-01-31 06:48:10|94093.9|94043.9|94101.5|94051.5|94102.5|94052.5|94093.9|94043.9|28
1643611700000|2022-01-31 06:48:20|94102.5|94052.5|94104.9|94054.9|94105|94055|94101.2|94051.2|24
1643611710000|2022-01-31 06:48:30|94104.2|94054.2|94107.3|94057.3|94107.7|94057.7|94102.9|94052.9|20
1643611720000|2022-01-31 06:48:40|94107.2|94057.2|94107.9|94057.9|94108.5|94058.5|94106.8|94056.8|12
1643611730000|2022-01-31 06:48:50|94107.2|94057.2|94108.1|94058.1|94109.9|94059.9|94106.6|94056.6|12
1643611740000|2022-01-31 06:49:00|94108.3|94058.3|94109.8|94059.8|94110.8|94060.8|94107.6|94057.6|12
1643611750000|2022-01-31 06:49:10|94110.7|94060.7|94107.7|94057.7|94112.8|94062.8|94107.7|94057.7|17
1643611760000|2022-01-31 06:49:20|94108.3|94058.3|94107.2|94057.2|94109.4|94059.4|94107.2|94057.2|8
1643611770000|2022-01-31 06:49:30|94107.6|94057.6|94112.3|94062.3|94114|94064|94106.7|94056.7|14
1643611780000|2022-01-31 06:49:40|94111.9|94061.9|94112.2|94062.2|94114.3|94064.3|94110.5|94060.5|13
1643611790000|2022-01-31 06:49:50|94112.1|94062.1|94137.1|94087.1|94148.2|94087.9|94110.7|94060.7|39
1643611800000|2022-01-31 06:50:00|94136.4|94086.4|94137.2|94087.2|94138.8|94088.8|94135.6|94085.6|29
1643611810000|2022-01-31 06:50:10|94137.3|94087.3|94138.2|94088.2|94138.5|94088.5|94135.2|94085.2|17
1643611820000|2022-01-31 06:50:20|94138.6|94088.6|94138.9|94088.9|94140.3|94090.3|94138.6|94088.6|12
1643611830000|2022-01-31 06:50:30|94137.7|94087.7|94138|94088|94140.1|94090.1|94136.7|94086.7|19
1643611840000|2022-01-31 06:50:40|94136.8|94086.8|94137.4|94087.4|94138.6|94088.6|94136.1|94086.1|14
1643611850000|2022-01-31 06:50:50|94137.9|94087.9|94134.1|94084.1|94138.5|94088.5|94132.9|94082.9|22
1643611860000|2022-01-31 06:51:00|94134.4|94084.4|94137.9|94087.9|94138|94088|94134.4|94084.4|19
1643611870000|2022-01-31 06:51:10|94137.8|94087.8|94154.5|94104.5|94167|94106.2|94137.8|94087.8|37
1643611880000|2022-01-31 06:51:20|94153.9|94103.9|94158.5|94108.5|94159.8|94109.8|94153.8|94103.8|31
1643611890000|2022-01-31 06:51:30|94158.4|94108.4|94153.5|94103.5|94159.2|94109.2|94152.5|94102.5|35
1643611900000|2022-01-31 06:51:40|94154.1|94104.1|94153.4|94103.4|94155.2|94105.2|94153.3|94103.3|25
1643611910000|2022-01-31 06:51:50|94153.6|94103.6|94153.2|94103.2|94155.1|94105.1|94152.2|94102.2|42
1643611920000|2022-01-31 06:52:00|94149.5|94099.5|94147.5|94097.5|94150.3|94100.3|94144.4|94094.4|49
1643611930000|2022-01-31 06:52:10|94147.7|94097.7|94149|94099|94151.5|94101.5|94147.5|94097.5|25
1643611940000|2022-01-31 06:52:20|94149.9|94099.9|94147.5|94097.5|94150.4|94100.4|94146.6|94096.6|35
1643611950000|2022-01-31 06:52:30|94147.4|94097.4|94149.7|94099.7|94149.8|94099.8|94147.4|94097.4|44
1643611960000|2022-01-31 06:52:40|94151|94101|94147.6|94097.6|94151|94101|94145.3|94095.3|48
1643611970000|2022-01-31 06:52:50|94148.4|94098.4|94149.8|94099.8|94152.5|94102.5|94146.5|94096.5|41
1643611980000|2022-01-31 06:53:00|94149.7|94099.7|94151.4|94101.4|94152.3|94102.3|94148.6|94098.6|37
1643611990000|2022-01-31 06:53:10|94151.3|94101.3|94156.3|94106.3|94156.5|94106.5|94151.3|94101.3|52
1643612000000|2022-01-31 06:53:20|94156.2|94106.2|94159.9|94109.9|94160.8|94110.8|94156.2|94106.2|31
1643612010000|2022-01-31 06:53:30|94159.8|94109.8|94126.9|94076.9|94159.9|94109.9|94118.3|94060.5|42
1643612020000|2022-01-31 06:53:40|94127.1|94077.1|94129.7|94079.7|94135.8|94085.8|94126.9|94076.9|42
1643612030000|2022-01-31 06:53:50|94129.4|94079.4|94131.7|94081.7|94131.7|94081.7|94128.1|94078.1|27
1643612040000|2022-01-31 06:54:00|94131.8|94081.8|94131.8|94081.8|94133.6|94083.6|94130.3|94080.3|36
1643612050000|2022-01-31 06:54:10|94132.3|94082.3|94125.8|94075.8|94134.1|94084.1|94125.8|94075.8|43
1643612060000|2022-01-31 06:54:20|94125.5|94075.5|94128.6|94078.6|94128.6|94078.6|94125.4|94075.4|38
1643612070000|2022-01-31 06:54:30|94127.6|94077.6|94123.3|94073.3|94127.6|94077.6|94122.8|94072.8|31
1643612080000|2022-01-31 06:54:40|94123.5|94073.5|94123.7|94073.7|94124.6|94074.6|94123.2|94073.2|23
1643612090000|2022-01-31 06:54:50|94123.5|94073.5|94122.2|94072.2|94123.5|94073.5|94119.8|94069.8|19
1643612100000|2022-01-31 06:55:00|94121|94071|94128.6|94078.6|94129.1|94079.1|94121|94071|54
1643612110000|2022-01-31 06:55:10|94128.5|94078.5|94127.9|94077.9|94129.3|94079.3|94124.8|94074.8|37
1643612120000|2022-01-31 06:55:20|94125|94075|94129.2|94079.2|94129.2|94079.2|94125|94075|17
1643612130000|2022-01-31 06:55:30|94129.1|94079.1|94138.3|94088.3|94139.9|94089.9|94129.1|94079.1|39
1643612140000|2022-01-31 06:55:40|94137.5|94087.5|94135.1|94085.1|94139.5|94089.5|94132.7|94082.7|32
1643612150000|2022-01-31 06:55:50|94134.8|94084.8|94135.3|94085.3|94136.7|94086.7|94133.9|94083.9|25
1643612160000|2022-01-31 06:56:00|94135.4|94085.4|94136.1|94086.1|94138.6|94088.6|94134.3|94084.3|27
1643612170000|2022-01-31 06:56:10|94135.5|94085.5|94141.9|94091.9|94142.3|94092.3|94135.1|94085.1|35
1643612180000|2022-01-31 06:56:20|94141.8|94091.8|94140.6|94090.6|94142.1|94092.1|94139.5|94089.5|24
1643612190000|2022-01-31 06:56:30|94140.9|94090.9|94140.9|94090.9|94141.7|94091.7|94140.3|94090.3|27
1643612200000|2022-01-31 06:56:40|94141.3|94091.3|94141.8|94091.8|94141.9|94091.9|94139.9|94089.9|28
1643612210000|2022-01-31 06:56:50|94142|94092|94142.7|94092.7|94142.8|94092.8|94141|94091|16
1643612220000|2022-01-31 06:57:00|94142|94092|94133.9|94083.9|94142.6|94092.6|94132.6|94082.6|28
1643612230000|2022-01-31 06:57:10|94134.5|94084.5|94131.1|94081.1|94136.8|94086.8|94130.2|94080.2|27
1643612240000|2022-01-31 06:57:20|94130.2|94080.2|94128|94078|94131|94081|94127.8|94077.8|25
1643612250000|2022-01-31 06:57:30|94128.8|94078.8|94134|94084|94134.6|94084.6|94128.8|94078.8|29
1643612260000|2022-01-31 06:57:40|94133.6|94083.6|94129.9|94079.9|94133.6|94083.6|94127.9|94077.9|36
1643612270000|2022-01-31 06:57:50|94130|94080|94127.9|94077.9|94131.7|94081.7|94126.1|94076.1|25
1643612280000|2022-01-31 06:58:00|94127.6|94077.6|94126.1|94076.1|94130.6|94080.6|94125.6|94075.6|36
1643612290000|2022-01-31 06:58:10|94125.8|94075.8|94122|94072|94126|94076|94122|94072|15
1643612300000|2022-01-31 06:58:20|94122.1|94072.1|94123.8|94073.8|94126.1|94076.1|94121.2|94071.2|20
1643612310000|2022-01-31 06:58:30|94124|94074|94123.9|94073.9|94124|94074|94121.9|94071.9|17
1643612320000|2022-01-31 06:58:40|94121.4|94071.4|94120.8|94070.8|94122.7|94072.7|94120.8|94070.8|29
1643612330000|2022-01-31 06:58:50|94121.2|94071.2|94111.3|94061.3|94121.2|94071.2|94110.1|94060.1|42
1643612340000|2022-01-31 06:59:00|94111.9|94061.9|94107.1|94057.1|94113.1|94063.1|94107.1|94057.1|40
1643612350000|2022-01-31 06:59:10|94109.2|94059.2|94110.3|94060.3|94110.6|94060.6|94107.6|94057.6|32
1643612360000|2022-01-31 06:59:20|94110.5|94060.5|94111|94061|94111.7|94061.7|94109.9|94059.9|25
1643612370000|2022-01-31 06:59:30|94111.1|94061.1|94109.1|94059.1|94111.3|94061.3|94103.6|94053.6|29
1643612380000|2022-01-31 06:59:40|94108.4|94058.4|94107.7|94057.7|94109.7|94059.7|94107.1|94057.1|29
1643612390000|2022-01-31 06:59:50|94108.1|94058.1|94105.4|94055.4|94116.3|94058.1|94103.3|94042.2|30
1643612400000|2022-01-31 07:00:00|94105.6|94055.6|94108.5|94058.5|94113.8|94063.8|94105.6|94055.6|44
1643612410000|2022-01-31 07:00:10|94108.8|94058.8|94108.3|94058.3|94109.2|94059.2|94107.9|94057.9|32
1643612420000|2022-01-31 07:00:20|94108.5|94058.5|94099|94074|94109.5|94074.9|94095.3|94057|43
1643612430000|2022-01-31 07:00:30|94098.8|94073.8|94095.1|94070.1|94099.3|94074.3|94095.1|94070.1|25
1643612440000|2022-01-31 07:00:40|94095.9|94070.9|94102.4|94052.4|94103.7|94070.9|94088.9|94049.7|30
1643612450000|2022-01-31 07:00:50|94102.2|94052.2|94099.1|94049.1|94102.2|94052.2|94097.7|94047.7|35
1643612460000|2022-01-31 07:01:00|94098|94048|94103.8|94053.8|94104.3|94054.3|94096.5|94046.5|46
1643612470000|2022-01-31 07:01:10|94103.5|94053.5|94093.4|94068.4|94106.8|94070.9|94092.7|94052.9|28
1643612480000|2022-01-31 07:01:20|94093.8|94068.8|94104.9|94054.9|94106.9|94069.6|94092.6|94053.2|31
1643612490000|2022-01-31 07:01:30|94104.8|94054.8|94100.7|94050.7|94108|94058|94098.7|94048.7|36
1643612500000|2022-01-31 07:01:40|94100.8|94050.8|94101.3|94051.3|94102|94052|94098.9|94048.9|21
1643612510000|2022-01-31 07:01:50|94101.2|94051.2|94104.9|94054.9|94105.1|94055.1|94101.2|94051.2|22
1643612520000|2022-01-31 07:02:00|94105.1|94055.1|94096.9|94071.9|94110.4|94072.3|94095.8|94053.8|26
1643612530000|2022-01-31 07:02:10|94097.3|94072.3|94098.9|94073.9|94113.2|94077.6|94096.6|94059.2|35
1643612540000|2022-01-31 07:02:20|94099|94074|94096.9|94071.9|94110|94074|94096.3|94057|43
1643612550000|2022-01-31 07:02:30|94097.1|94072.1|94109.9|94059.9|94110.5|94072.6|94097.1|94057.8|39
1643612560000|2022-01-31 07:02:40|94109.7|94059.7|94104.7|94054.7|94109.8|94059.8|94104|94054|35
1643612570000|2022-01-31 07:02:50|94104.4|94054.4|94105.9|94055.9|94110.2|94071.3|94091.9|94054.3|50
1643612580000|2022-01-31 07:03:00|94105.6|94055.6|94095.2|94070.2|94109.3|94070.2|94094.9|94055.6|30
1643612590000|2022-01-31 07:03:10|94095.7|94070.7|94100.6|94050.6|94102.7|94070.8|94091.7|94050.4|28
1643612600000|2022-01-31 07:03:20|94100.4|94050.4|94103.3|94053.3|94103.3|94053.3|94100.4|94050.4|37
1643612610000|2022-01-31 07:03:30|94103.1|94053.1|94103.3|94053.3|94104.8|94054.8|94102.2|94052.2|26
1643612620000|2022-01-31 07:03:40|94103.1|94053.1|94095.1|94070.1|94104.6|94070.5|94090.6|94051.3|39
1643612630000|2022-01-31 07:03:50|94094.4|94069.4|94097.4|94072.4|94097.4|94072.4|94092.4|94067.4|35
1643612640000|2022-01-31 07:04:00|94097.5|94072.5|94094.5|94069.5|94105|94072.7|94090.4|94054.5|46
1643612650000|2022-01-31 07:04:10|94095.1|94070.1|94096.1|94046.1|94107.2|94070.1|94094.7|94044.7|45
1643612660000|2022-01-31 07:04:20|94097.4|94047.4|94083.7|94033.7|94097.4|94047.4|94067.7|94032.9|55
1643612670000|2022-01-31 07:04:30|94084.8|94034.8|94080.3|94030.3|94085.7|94035.7|94078.5|94028.5|38
1643612680000|2022-01-31 07:04:40|94080.5|94030.5|94082.5|94032.5|94085.1|94035.1|94080.3|94030.3|40
1643612690000|2022-01-31 07:04:50|94082.6|94032.6|94078|94028|94083.1|94040.6|94064.3|94025.2|35
1643612700000|2022-01-31 07:05:00|94078.8|94028.8|94077.2|94027.2|94079.7|94029.7|94075.9|94025.9|47
1643612710000|2022-01-31 07:05:10|94077.4|94027.4|94076.8|94026.8|94078.8|94028.8|94076.4|94026.4|30
1643612720000|2022-01-31 07:05:20|94076.5|94026.5|94066.8|94041.8|94079.2|94042.3|94063.7|94026.5|35
1643612730000|2022-01-31 07:05:30|94067.8|94042.8|94067.3|94042.3|94068.3|94043.3|94065.5|94040.5|27
1643612740000|2022-01-31 07:05:40|94066|94041|94065.8|94040.8|94079.4|94043.1|94065.8|94028.5|25
1643612750000|2022-01-31 07:05:50|94066|94041|94075.2|94025.2|94079|94042.2|94064.3|94025.1|35
1643612760000|2022-01-31 07:06:00|94075.4|94025.4|94076.9|94026.9|94077.2|94027.2|94074.3|94024.3|35
1643612770000|2022-01-31 07:06:10|94076.8|94026.8|94083.6|94033.6|94083.6|94033.6|94076.8|94026.8|27
1643612780000|2022-01-31 07:06:20|94084|94034|94070.4|94045.4|94084|94046.6|94069.9|94034|24
1643612790000|2022-01-31 07:06:30|94070.5|94045.5|94084.7|94034.7|94088.5|94049.8|94069.4|94034.6|44
1643612800000|2022-01-31 07:06:40|94084.2|94034.2|94089.5|94039.5|94091.2|94041.2|94083.9|94033.9|42
1643612810000|2022-01-31 07:06:50|94089.7|94039.7|94090|94040|94091.7|94041.7|94089|94039|24
1643612820000|2022-01-31 07:07:00|94090.5|94040.5|94079.9|94054.9|94090.5|94055.3|94079.7|94039.2|18
1643612830000|2022-01-31 07:07:10|94080.6|94055.6|94079.9|94054.9|94081.2|94056.2|94079|94054|25
1643612840000|2022-01-31 07:07:20|94080.2|94055.2|94077.8|94052.8|94081.4|94056.4|94077.8|94052.8|30
1643612850000|2022-01-31 07:07:30|94077.9|94052.9|94085.7|94035.7|94090.9|94052.9|94077.5|94034.9|47
1643612860000|2022-01-31 07:07:40|94086.2|94036.2|94089.2|94039.2|94089.3|94039.3|94086|94036|28
1643612870000|2022-01-31 07:07:50|94089.1|94039.1|94048|94023|94089.5|94039.5|94048|94012.9|40
1643612880000|2022-01-31 07:08:00|94046.9|94021.9|94081.9|94031.9|94085.7|94044.9|94045.9|94009.6|61
1643612890000|2022-01-31 07:08:10|94082.1|94032.1|94088.1|94038.1|94088.5|94048.9|94070.3|94032.1|41
1643612900000|2022-01-31 07:08:20|94087.8|94037.8|94086.9|94036.9|94087.8|94037.8|94084.6|94034.6|37
1643612910000|2022-01-31 07:08:30|94086.7|94036.7|94075.9|94050.9|94090.1|94051.1|94075.9|94036.7|33
1643612920000|2022-01-31 07:08:40|94074.9|94049.9|94076.3|94051.3|94077.1|94052.1|94074.5|94049.5|27
1643612930000|2022-01-31 07:08:50|94076.6|94051.6|94075.6|94050.6|94077.6|94052.6|94075.1|94050.1|24
1643612940000|2022-01-31 07:09:00|94079.2|94054.2|94081.8|94056.8|94082.3|94057.3|94078|94053|30
1643612950000|2022-01-31 07:09:10|94080.4|94055.4|94076.7|94051.7|94080.4|94055.4|94074.5|94049.5|33
1643612960000|2022-01-31 07:09:20|94076.9|94051.9|94078.4|94053.4|94088.1|94054.2|94073|94036.6|33
1643612970000|2022-01-31 07:09:30|94077.6|94052.6|94079.3|94054.3|94082|94057|94076.8|94051.8|39
1643612980000|2022-01-31 07:09:40|94079.1|94054.1|94077.9|94052.9|94082|94057|94076.6|94051.6|35
1643612990000|2022-01-31 07:09:50|94078|94053|94077.8|94052.8|94080.1|94055.1|94076.1|94051.1|31
1643613000000|2022-01-31 07:10:00|94078|94053|94080.9|94055.9|94080.9|94055.9|94076.2|94051.2|37
1643613010000|2022-01-31 07:10:10|94080.3|94055.3|94067.1|94042.1|94091.5|94056.9|94065.8|94029.1|49
1643613020000|2022-01-31 07:10:20|94066.7|94041.7|94066.3|94041.3|94068.8|94043.8|94065.5|94040.5|31
1643613030000|2022-01-31 07:10:30|94066.4|94041.4|94064.6|94039.6|94066.6|94041.6|94063.2|94038.2|33
1643613040000|2022-01-31 07:10:40|94064.2|94039.2|94065|94040|94066.7|94041.7|94064.1|94039.1|22
1643613050000|2022-01-31 07:10:50|94064.3|94039.3|94076|94026|94077.1|94040|94062.9|94024.1|18
1643613060000|2022-01-31 07:11:00|94075.8|94025.8|94057.8|94007.8|94078.9|94039.4|94057.7|94007.7|53
1643613070000|2022-01-31 07:11:10|94058.8|94008.8|94052.9|94002.9|94059.3|94018.5|94041.5|94002.6|43
1643613080000|2022-01-31 07:11:20|94053.1|94003.1|94049.1|93999.1|94054.2|94014.4|94034.3|93997.4|49
1643613090000|2022-01-31 07:11:30|94049.2|93999.2|94050.6|94000.6|94050.7|94000.7|94047.6|93997.6|33
1643613100000|2022-01-31 07:11:40|94050.9|94000.9|94051.7|94001.7|94052.4|94002.4|94049|93999|23
1643613110000|2022-01-31 07:11:50|94051.8|94001.8|94039.2|94014.2|94059.3|94020.3|94037.7|94001.8|46
1643613120000|2022-01-31 07:12:00|94038.8|94013.8|94042.5|94017.5|94042.7|94017.7|94037.1|94012.1|48
1643613130000|2022-01-31 07:12:10|94042.8|94017.8|94041.6|94016.6|94044.6|94019.6|94041.4|94016.4|30
1643613140000|2022-01-31 07:12:20|94041.4|94016.4|94036|94011|94041.4|94016.4|94034.7|94009.7|45
1643613150000|2022-01-31 07:12:30|94035.9|94010.9|94037.2|94012.2|94038.3|94013.3|94035.9|94010.9|31
1643613160000|2022-01-31 07:12:40|94037.3|94012.3|94042.9|94017.9|94042.9|94017.9|94035.7|94010.7|41
1643613170000|2022-01-31 07:12:50|94043.1|94018.1|94042.2|94017.2|94043.2|94018.2|94042.1|94017.1|15
1643613180000|2022-01-31 07:13:00|94042.4|94017.4|94044.2|94019.2|94058.3|94021.4|94041.7|94007.6|40
1643613190000|2022-01-31 07:13:10|94044.6|94019.6|94043.7|94018.7|94045.9|94020.9|94043.7|94018.7|22
1643613200000|2022-01-31 07:13:20|94045.2|94020.2|94038.1|94013.1|94051.6|94022.5|94037.2|93999.8|43
1643613210000|2022-01-31 07:13:30|94038.2|94013.2|94038.8|94013.8|94040|94015|94038|94013|18
1643613220000|2022-01-31 07:13:40|94038.5|94013.5|94046.4|94021.4|94046.4|94021.4|94038.2|94013.2|31
1643613230000|2022-01-31 07:13:50|94046.2|94021.2|94039.1|94014.1|94046.2|94021.2|94035.9|94010.9|38
1643613240000|2022-01-31 07:14:00|94038.4|94013.4|94044.5|94019.5|94045.3|94020.3|94038.3|94013.3|44
1643613250000|2022-01-31 07:14:10|94045|94020|94044.3|94019.3|94045|94020|94042.2|94017.2|37
1643613260000|2022-01-31 07:14:20|94044.4|94019.4|94042.5|94017.5|94044.4|94019.4|94042.4|94017.4|22
1643613270000|2022-01-31 07:14:30|94043|94018|94040.6|94015.6|94043.4|94018.4|94038.6|94013.6|32
1643613280000|2022-01-31 07:14:40|94039.8|94014.8|94038.5|94013.5|94042.4|94017.4|94037|94012|46
1643613290000|2022-01-31 07:14:50|94039|94014|94039.2|94014.2|94041.1|94016.1|94036.6|94011.6|36
1643613300000|2022-01-31 07:15:00|94039|94014|94038.7|94013.7|94051.5|94015.6|94034.5|93999.6|44
1643613310000|2022-01-31 07:15:10|94037.2|94012.2|94038.5|94013.5|94039.5|94014.5|94037.1|94012.1|32
1643613320000|2022-01-31 07:15:20|94038.6|94013.6|94041.1|94016.1|94041.9|94016.9|94037.4|94012.4|40
1643613330000|2022-01-31 07:15:30|94041|94016|94039.6|94014.6|94041|94016|94037.7|94012.7|29
1643613340000|2022-01-31 07:15:40|94039.7|94014.7|94037.1|94012.1|94040.3|94015.3|94036.3|94011.3|36
1643613350000|2022-01-31 07:15:50|94037.6|94012.6|94040.3|94015.3|94040.4|94015.4|94036.9|94011.9|21
1643613360000|2022-01-31 07:16:00|94040.2|94015.2|94051.6|94001.6|94052.7|94017.1|94036.7|94000.8|44
1643613370000|2022-01-31 07:16:10|94050.4|94000.4|94038.4|94013.4|94051|94016.3|94035.3|94000.4|68
1643613380000|2022-01-31 07:16:20|94039.1|94014.1|94035.9|94010.9|94041.8|94016.8|94035.9|94010.9|45
1643613390000|2022-01-31 07:16:30|94036.9|94011.9|94037.4|94012.4|94038.8|94013.8|94034.8|94009.8|51
1643613400000|2022-01-31 07:16:40|94037.1|94012.1|94036.6|94011.6|94041|94016|94036.2|94011.2|44
1643613410000|2022-01-31 07:16:50|94036.5|94011.5|94041.6|94016.6|94042|94017|94036.5|94011.5|38
1643613420000|2022-01-31 07:17:00|94041.3|94016.3|94040.5|94015.5|94043.4|94018.4|94039.8|94014.8|32
1643613430000|2022-01-31 07:17:10|94040.4|94015.4|94042.1|94017.1|94043.8|94018.8|94039.9|94014.9|30
1643613440000|2022-01-31 07:17:20|94041.7|94016.7|94039.9|94014.9|94042.9|94017.9|94037.9|94012.9|43
1643613450000|2022-01-31 07:17:30|94041.7|94016.7|94039.8|94014.8|94043.2|94018.2|94039.2|94014.2|33
1643613460000|2022-01-31 07:17:40|94040.3|94015.3|94045.1|94020.1|94045.4|94020.4|94039.1|94014.1|45
1643613470000|2022-01-31 07:17:50|94045.9|94020.9|94044.5|94019.5|94045.9|94020.9|94043.4|94018.4|27
1643613480000|2022-01-31 07:18:00|94044.4|94019.4|94044|94019|94045.5|94020.5|94043.6|94018.6|19
1643613490000|2022-01-31 07:18:10|94042.9|94017.9|94043.8|94018.8|94045|94020|94040.3|94015.3|51
1643613500000|2022-01-31 07:18:20|94043.7|94018.7|94044.6|94019.6|94045.3|94020.3|94041.5|94016.5|33
1643613510000|2022-01-31 07:18:30|94045.8|94020.8|94046.1|94021.1|94047.6|94022.6|94044.8|94019.8|42
1643613520000|2022-01-31 07:18:40|94045.7|94020.7|94046.4|94021.4|94047|94022|94044.5|94019.5|31
1643613530000|2022-01-31 07:18:50|94045.3|94020.3|94046|94021|94046.3|94021.3|94045.2|94020.2|22
1643613540000|2022-01-31 07:19:00|94046.1|94021.1|94046.4|94021.4|94046.7|94021.7|94044.5|94019.5|28
1643613550000|2022-01-31 07:19:10|94045.3|94020.3|94049.4|94024.4|94049.4|94024.4|94044.3|94019.3|51
1643613560000|2022-01-31 07:19:20|94047.3|94022.3|94046.3|94021.3|94048.6|94023.6|94044.9|94019.9|35
1643613570000|2022-01-31 07:19:30|94046.4|94021.4|94041.1|94016.1|94049.4|94024.4|94039.2|94014.2|40
1643613580000|2022-01-31 07:19:40|94041.6|94016.6|94041.2|94016.2|94044|94019|94035.9|94010.9|42
1643613590000|2022-01-31 07:19:50|94041.6|94016.6|94040.9|94015.9|94043|94018|94038.5|94013.5|45
1643613600000|2022-01-31 07:20:00|94041.1|94016.1|94039|94014|94053.4|94020.5|94038.1|94001.8|38
1643613610000|2022-01-31 07:20:10|94038.5|94013.5|94039.5|94014.5|94041.8|94016.8|94036.2|94011.2|51
1643613620000|2022-01-31 07:20:20|94039.9|94014.9|94041.7|94016.7|94041.7|94016.7|94035.2|94010.2|37
1643613630000|2022-01-31 07:20:30|94039.7|94014.7|94040.5|94015.5|94040.9|94015.9|94037.9|94012.9|35
1643613640000|2022-01-31 07:20:40|94039.9|94014.9|94035.9|94010.9|94039.9|94014.9|94035|94010|33
1643613650000|2022-01-31 07:20:50|94036|94011|94039.2|94014.2|94039.6|94014.6|94036|94011|18
1643613660000|2022-01-31 07:21:00|94039.1|94014.1|94042.4|94017.4|94042.4|94017.4|94038.5|94013.5|25
1643613670000|2022-01-31 07:21:10|94044.3|94019.3|94043.4|94018.4|94045.2|94020.2|94042.5|94017.5|26
1643613680000|2022-01-31 07:21:20|94044.3|94019.3|94044.3|94019.3|94044.3|94019.3|94042|94017|20
1643613690000|2022-01-31 07:21:30|94044.1|94019.1|94041.8|94016.8|94044.1|94019.1|94040.8|94015.8|16
1643613700000|2022-01-31 07:21:40|94041.9|94016.9|94047.1|94022.1|94048.2|94023.2|94040.4|94015.4|35
1643613710000|2022-01-31 07:21:50|94047|94022|94046.9|94021.9|94048.2|94023.2|94045.9|94020.9|30
1643613720000|2022-01-31 07:22:00|94047.2|94022.2|94041.1|94016.1|94047.8|94022.8|94041.1|94016.1|39
1643613730000|2022-01-31 07:22:10|94041.8|94016.8|94046.6|94021.6|94046.6|94021.6|94041.6|94016.6|35
1643613740000|2022-01-31 07:22:20|94046.5|94021.5|94045.1|94020.1|94047.8|94022.8|94045.1|94020.1|29
1643613750000|2022-01-31 07:22:30|94045.8|94020.8|94038.4|94013.4|94045.8|94020.8|94034.3|94009.3|54
1643613760000|2022-01-31 07:22:40|94038.5|94013.5|94041.3|94016.3|94041.5|94016.5|94036.8|94011.8|38
1643613770000|2022-01-31 07:22:50|94040.8|94015.8|94047.4|94022.4|94049.6|94024.6|94040.8|94015.8|36
1643613780000|2022-01-31 07:23:00|94047.3|94022.3|94047.1|94022.1|94048.9|94023.9|94046|94021|37
1643613790000|2022-01-31 07:23:10|94046.7|94021.7|94047.6|94022.6|94047.6|94022.6|94043.7|94018.7|38
1643613800000|2022-01-31 07:23:20|94047.8|94022.8|94045.5|94020.5|94047.8|94022.8|94044.1|94019.1|33
1643613810000|2022-01-31 07:23:30|94046.4|94021.4|94044.2|94019.2|94047.3|94022.3|94043.6|94018.6|39
1643613820000|2022-01-31 07:23:40|94044|94019|94044.7|94019.7|94045.7|94020.7|94043.2|94018.2|24
1643613830000|2022-01-31 07:23:50|94044.8|94019.8|94048.8|94023.8|94050.6|94025.6|94043.7|94018.7|35
1643613840000|2022-01-31 07:24:00|94048.3|94023.3|94051.4|94026.4|94055.8|94030.8|94048|94023|41
1643613850000|2022-01-31 07:24:10|94051.7|94026.7|94052.2|94027.2|94054.9|94029.9|94051.5|94026.5|40
1643613860000|2022-01-31 07:24:20|94052.4|94027.4|94057.3|94032.3|94057.3|94032.3|94051.8|94026.8|27
1643613870000|2022-01-31 07:24:30|94058|94033|94059.3|94034.3|94060.9|94035.9|94056.1|94031.1|39
1643613880000|2022-01-31 07:24:40|94059.2|94034.2|94058.6|94033.6|94059.9|94034.9|94058|94033|23
1643613890000|2022-01-31 07:24:50|94058.8|94033.8|94058.8|94033.8|94071.4|94035|94058|94020.4|32
1643613900000|2022-01-31 07:25:00|94059|94034|94052.9|94027.9|94059.2|94034.2|94048.4|94023.4|40
1643613910000|2022-01-31 07:25:10|94053.9|94028.9|94050|94025|94054.7|94029.7|94049.8|94024.8|34
1643613920000|2022-01-31 07:25:20|94050.2|94025.2|94051.7|94026.7|94055.4|94030.4|94050.2|94025.2|46
1643613930000|2022-01-31 07:25:30|94052|94027|94052.1|94027.1|94052.6|94027.6|94051.1|94026.1|33
1643613940000|2022-01-31 07:25:40|94051.8|94026.8|94052.1|94027.1|94053.3|94028.3|94050.8|94025.8|27
1643613950000|2022-01-31 07:25:50|94051.8|94026.8|94052.6|94027.6|94053.2|94028.2|94051.5|94026.5|28
1643613960000|2022-01-31 07:26:00|94052.4|94027.4|94053.5|94028.5|94056.4|94031.4|94051.5|94026.5|44
1643613970000|2022-01-31 07:26:10|94053.4|94028.4|94052.3|94027.3|94053.4|94028.4|94046.7|94021.7|49
1643613980000|2022-01-31 07:26:20|94051|94026|94052.9|94027.9|94053|94028|94050.9|94025.9|26
1643613990000|2022-01-31 07:26:30|94052.7|94027.7|94051.5|94026.5|94053|94028|94049.9|94024.9|35
1643614000000|2022-01-31 07:26:40|94051.2|94026.2|94056.2|94031.2|94056.2|94031.2|94050.1|94025.1|27
1643614010000|2022-01-31 07:26:50|94055.6|94030.6|94058.6|94033.6|94059.6|94034.6|94054|94029|36
1643614020000|2022-01-31 07:27:00|94058.4|94033.4|94054.2|94029.2|94058.4|94033.4|94054.1|94029.1|44
1643614030000|2022-01-31 07:27:10|94054.3|94029.3|94055.2|94030.2|94056.6|94031.6|94052.2|94027.2|33
1643614040000|2022-01-31 07:27:20|94054.3|94029.3|94050.7|94025.7|94055.8|94030.8|94050.2|94025.2|28
1643614050000|2022-01-31 07:27:30|94050.3|94025.3|94050.6|94025.6|94053.7|94028.7|94049.1|94024.1|44
1643614060000|2022-01-31 07:27:40|94050.9|94025.9|94053.5|94028.5|94054.7|94029.7|94050.9|94025.9|32
1643614070000|2022-01-31 07:27:50|94054.2|94029.2|94057.7|94032.7|94058.2|94033.2|94052.9|94027.9|25
1643614080000|2022-01-31 07:28:00|94057.9|94032.9|94058.5|94033.5|94059.5|94034.5|94055.5|94030.5|41
1643614090000|2022-01-31 07:28:10|94058.6|94033.6|94056.4|94031.4|94059.1|94034.1|94056.4|94031.4|31
1643614100000|2022-01-31 07:28:20|94057.6|94032.6|94059.7|94034.7|94062.4|94037.4|94054|94029|38
1643614110000|2022-01-31 07:28:30|94059.9|94034.9|94058.7|94033.7|94066.9|94041.9|94056.8|94031.8|49
1643614120000|2022-01-31 07:28:40|94058.3|94033.3|94051.2|94026.2|94058.7|94033.7|94049.5|94024.5|30
1643614130000|2022-01-31 07:28:50|94051.5|94026.5|94052.9|94027.9|94053.9|94028.9|94049.4|94024.4|45
1643614140000|2022-01-31 07:29:00|94053.1|94028.1|94054.2|94029.2|94054.2|94029.2|94051.4|94026.4|30
1643614150000|2022-01-31 07:29:10|94054|94029|94053.5|94028.5|94054.3|94029.3|94051.5|94026.5|33
1643614160000|2022-01-31 07:29:20|94054|94029|94053.7|94028.7|94054.7|94029.7|94051.6|94026.6|23
1643614170000|2022-01-31 07:29:30|94054|94029|94055.8|94030.8|94056.1|94031.1|94053.8|94028.8|40
1643614180000|2022-01-31 07:29:40|94055.7|94030.7|94056.5|94031.5|94058.4|94033.4|94055.4|94030.4|30
1643614190000|2022-01-31 07:29:50|94056.6|94031.6|94058.9|94033.9|94058.9|94033.9|94053.8|94028.8|39
1643614200000|2022-01-31 07:30:00|94060.4|94035.4|94075|94050|94075.2|94050.2|94057.1|94032.1|55
1643614210000|2022-01-31 07:30:10|94075.8|94050.8|94074.2|94049.2|94076.8|94051.8|94074.1|94049.1|41
1643614220000|2022-01-31 07:30:20|94074.4|94049.4|94075.2|94050.2|94075.5|94050.5|94074.3|94049.3|29
1643614230000|2022-01-31 07:30:30|94077|94052|94081.8|94056.8|94081.8|94056.8|94077|94052|43
1643614240000|2022-01-31 07:30:40|94081.2|94056.2|94082.2|94057.2|94087|94062|94081.2|94056.2|33
1643614250000|2022-01-31 07:30:50|94081.6|94056.6|94083.2|94058.2|94088|94063|94080.9|94055.9|39
1643614260000|2022-01-31 07:31:00|94083.7|94058.7|94083.7|94058.7|94086.6|94061.6|94083.3|94058.3|38
1643614270000|2022-01-31 07:31:10|94084.2|94059.2|94085.2|94060.2|94085.8|94060.8|94083.4|94058.4|42
1643614280000|2022-01-31 07:31:20|94085.3|94060.3|94082|94057|94085.4|94060.4|94082|94057|40
1643614290000|2022-01-31 07:31:30|94081.9|94056.9|94085.1|94060.1|94088.2|94063.2|94081.4|94056.4|36
1643614300000|2022-01-31 07:31:40|94085.2|94060.2|94087.2|94062.2|94087.8|94062.8|94084|94059|34
1643614310000|2022-01-31 07:31:50|94084.5|94059.5|94083.4|94058.4|94085.2|94060.2|94081.3|94056.3|34
1643614320000|2022-01-31 07:32:00|94082.9|94057.9|94084.5|94059.5|94087.2|94062.2|94082.9|94057.9|29
1643614330000|2022-01-31 07:32:10|94085.6|94060.6|94082.3|94057.3|94085.6|94060.6|94081.4|94056.4|28
1643614340000|2022-01-31 07:32:20|94082.7|94057.7|94070.3|94045.3|94083.2|94058.2|94068|94043|50
1643614350000|2022-01-31 07:32:30|94070.8|94045.8|94066.5|94041.5|94070.9|94045.9|94066.5|94041.5|49
1643614360000|2022-01-31 07:32:40|94067.9|94042.9|94066.9|94041.9|94067.9|94042.9|94064.7|94039.7|29
1643614370000|2022-01-31 07:32:50|94067|94042|94067.5|94042.5|94068|94043|94064.6|94039.6|32
1643614380000|2022-01-31 07:33:00|94067.7|94042.7|94066|94041|94068.1|94043.1|94066|94041|30
1643614390000|2022-01-31 07:33:10|94064.6|94039.6|94062.6|94037.6|94068.3|94043.3|94058.9|94033.9|51
1643614400000|2022-01-31 07:33:20|94062.8|94037.8|94062.1|94037.1|94063.3|94038.3|94057.8|94032.8|48
1643614410000|2022-01-31 07:33:30|94062.2|94037.2|94061.1|94036.1|94062.7|94037.7|94060.2|94035.2|29
1643614420000|2022-01-31 07:33:40|94060.9|94035.9|94061.7|94036.7|94064.9|94039.9|94060.6|94035.6|33
1643614430000|2022-01-31 07:33:50|94061.9|94036.9|94064.7|94039.7|94065.8|94040.8|94061.6|94036.6|26
1643614440000|2022-01-31 07:34:00|94064.5|94039.5|94063.6|94038.6|94066.5|94041.5|94063.6|94038.6|21
1643614450000|2022-01-31 07:34:10|94063.7|94038.7|94066.4|94041.4|94067.4|94042.4|94061.9|94036.9|35
1643614460000|2022-01-31 07:34:20|94066.7|94041.7|94067.9|94042.9|94068.6|94043.6|94066.3|94041.3|27
1643614470000|2022-01-31 07:34:30|94067.7|94042.7|94066.1|94041.1|94067.7|94042.7|94064.4|94039.4|31
1643614480000|2022-01-31 07:34:40|94065.9|94040.9|94097|94047|94097|94053.7|94065.9|94038.4|43
1643614490000|2022-01-31 07:34:50|94085.6|94060.6|94094.9|94069.9|94104.5|94071|94085.6|94049.5|55
1643614500000|2022-01-31 07:35:00|94094.6|94069.6|94083.9|94058.9|94097.2|94072.2|94081.8|94056.8|54
1643614510000|2022-01-31 07:35:10|94080.8|94055.8|94085.4|94060.4|94087.4|94062.4|94079.1|94054.1|45
1643614520000|2022-01-31 07:35:20|94084.5|94059.5|94084|94059|94085.9|94060.9|94084|94059|30
1643614530000|2022-01-31 07:35:30|94083.9|94058.9|94085.8|94060.8|94086.2|94061.2|94082.8|94057.8|39
1643614540000|2022-01-31 07:35:40|94085.6|94060.6|94089.1|94064.1|94089.1|94064.1|94084.9|94059.9|34
1643614550000|2022-01-31 07:35:50|94088|94063|94093.4|94068.4|94093.5|94068.5|94088|94063|29
1643614560000|2022-01-31 07:36:00|94093.3|94068.3|94097.6|94072.6|94109.6|94076.1|94092.9|94056.8|49
1643614570000|2022-01-31 07:36:10|94097.5|94072.5|94104.8|94079.8|94107.3|94082.3|94094.3|94069.3|46
1643614580000|2022-01-31 07:36:20|94105.2|94080.2|94106.9|94081.9|94108.7|94083.7|94105.1|94080.1|38
1643614590000|2022-01-31 07:36:30|94106.6|94081.6|94104.8|94079.8|94108.3|94083.3|94104.4|94079.4|30
1643614600000|2022-01-31 07:36:40|94104.9|94079.9|94104.4|94079.4|94106.2|94081.2|94103.1|94078.1|28
1643614610000|2022-01-31 07:36:50|94104.5|94079.5|94103.3|94078.3|94105.4|94080.4|94102.5|94077.5|34
1643614620000|2022-01-31 07:37:00|94104.1|94079.1|94103.6|94078.6|94104.7|94079.7|94100.8|94075.8|34
1643614630000|2022-01-31 07:37:10|94102.8|94077.8|94102|94077|94105.5|94080.5|94100.3|94075.3|28
1643614640000|2022-01-31 07:37:20|94103.8|94078.8|94110.9|94085.9|94114.7|94089.7|94103.8|94078.8|49
1643614650000|2022-01-31 07:37:30|94112.6|94087.6|94119.1|94094.1|94119.5|94094.5|94109.4|94084.4|46
1643614660000|2022-01-31 07:37:40|94119.2|94094.2|94121.2|94096.2|94121.5|94096.5|94117.3|94092.3|34
1643614670000|2022-01-31 07:37:50|94121|94096|94119.6|94094.6|94121.9|94096.9|94119.2|94094.2|23
1643614680000|2022-01-31 07:38:00|94119.5|94094.5|94126.5|94101.5|94131.8|94106.8|94119.5|94094.5|38
1643614690000|2022-01-31 07:38:10|94126.7|94101.7|94139.3|94114.3|94152|94117.2|94126.7|94101.7|56
1643614700000|2022-01-31 07:38:20|94140.3|94115.3|94148.6|94123.6|94149.4|94124.4|94136.7|94111.7|57
1643614710000|2022-01-31 07:38:30|94148.2|94123.2|94155.1|94130.1|94156.4|94131.4|94146|94121|41
1643614720000|2022-01-31 07:38:40|94156.3|94131.3|94142.1|94117.1|94156.3|94131.3|94138.9|94113.9|65
1643614730000|2022-01-31 07:38:50|94144.7|94119.7|94135.4|94110.4|94144.7|94119.7|94134.3|94093.7|52
1643614740000|2022-01-31 07:39:00|94136|94111|94131.2|94106.2|94136|94111|94128|94103|41
1643614750000|2022-01-31 07:39:10|94130|94105|94131.3|94106.3|94131.8|94106.8|94128|94103|36
1643614760000|2022-01-31 07:39:20|94130.7|94105.7|94130.9|94105.9|94133.1|94108.1|94129|94104|43
1643614770000|2022-01-31 07:39:30|94131.4|94106.4|94134|94109|94135.8|94110.8|94127.7|94102.7|43
1643614780000|2022-01-31 07:39:40|94134.2|94109.2|94130.7|94105.7|94135.2|94110.2|94127.8|94102.8|39
1643614790000|2022-01-31 07:39:50|94131|94106|94129.3|94104.3|94131.9|94106.9|94129.3|94104.3|25
1643614800000|2022-01-31 07:40:00|94129.7|94104.7|94127.2|94102.2|94133.3|94108.3|94127.2|94102.2|47
1643614810000|2022-01-31 07:40:10|94127.5|94102.5|94127.3|94102.3|94129|94104|94126.5|94101.5|32
1643614820000|2022-01-31 07:40:20|94127.2|94102.2|94126.9|94101.9|94130.9|94105.9|94125.1|94100.1|36
1643614830000|2022-01-31 07:40:30|94126.6|94101.6|94126.8|94101.8|94128|94103|94125.1|94100.1|33
1643614840000|2022-01-31 07:40:40|94126.5|94101.5|94125.2|94100.2|94126.6|94101.6|94124.1|94099.1|21
1643614850000|2022-01-31 07:40:50|94125|94100|94130|94105|94130.8|94105.8|94125|94100|33
1643614860000|2022-01-31 07:41:00|94129.9|94104.9|94132.6|94107.6|94133.7|94108.7|94129.9|94104.9|40
1643614870000|2022-01-31 07:41:10|94132.1|94107.1|94138.5|94113.5|94140.2|94115.2|94131.2|94106.2|37
1643614880000|2022-01-31 07:41:20|94137.8|94112.8|94138.1|94113.1|94139.4|94114.4|94137.6|94112.6|25
1643614890000|2022-01-31 07:41:30|94138.5|94113.5|94143.9|94118.9|94143.9|94118.9|94138.3|94113.3|47
1643614900000|2022-01-31 07:41:40|94143.8|94118.8|94144.6|94119.6|94144.6|94119.6|94141.9|94116.9|34
1643614910000|2022-01-31 07:41:50|94144.7|94119.7|94144.4|94119.4|94144.7|94119.7|94143.8|94118.8|22
1643614920000|2022-01-31 07:42:00|94144.5|94119.5|94144.3|94119.3|94144.9|94119.9|94143.1|94118.1|29
1643614930000|2022-01-31 07:42:10|94143.1|94118.1|94140|94115|94143.1|94118.1|94138.8|94113.8|27
1643614940000|2022-01-31 07:42:20|94140.1|94115.1|94142.8|94117.8|94143.9|94118.9|94139.8|94114.8|36
1643614950000|2022-01-31 07:42:30|94142.7|94117.7|94146.2|94121.2|94149.5|94124.5|94142.7|94117.7|52
1643614960000|2022-01-31 07:42:40|94146.1|94121.1|94150.9|94125.9|94152|94127|94145.8|94120.8|36
1643614970000|2022-01-31 07:42:50|94151.7|94126.7|94150.7|94125.7|94151.7|94126.7|94150.6|94125.6|25
1643614980000|2022-01-31 07:43:00|94150.5|94125.5|94151.2|94126.2|94153.4|94128.4|94149.9|94124.9|38
1643614990000|2022-01-31 07:43:10|94151.1|94126.1|94152.8|94127.8|94152.8|94127.8|94150.8|94125.8|21
1643615000000|2022-01-31 07:43:20|94152.7|94127.7|94151.6|94126.6|94153.8|94128.8|94147.8|94122.8|29
1643615010000|2022-01-31 07:43:30|94151.3|94126.3|94149.2|94124.2|94151.3|94126.3|94147.6|94122.6|42
1643615020000|2022-01-31 07:43:40|94149.3|94124.3|94163.6|94138.6|94164.2|94139.2|94148.8|94123.8|59
1643615030000|2022-01-31 07:43:50|94163.5|94138.5|94166.8|94141.8|94168.9|94143.9|94163.5|94138.5|55
1643615040000|2022-01-31 07:44:00|94166.9|94141.9|94161|94136|94167.3|94142.3|94159.8|94134.8|59
1643615050000|2022-01-31 07:44:10|94161.2|94136.2|94152.5|94127.5|94161.3|94136.3|94151.4|94126.4|54
1643615060000|2022-01-31 07:44:20|94153|94128|94146.4|94121.4|94153|94128|94146.2|94121.2|62
1643615070000|2022-01-31 07:44:30|94146.6|94121.6|94163.2|94113.2|94163.2|94128.2|94146.6|94111.6|52
1643615080000|2022-01-31 07:44:40|94149.6|94124.6|94135.1|94110.1|94163.2|94125.8|94130.2|94094.5|55
1643615090000|2022-01-31 07:44:50|94134.7|94109.7|94138.2|94113.2|94139.3|94114.3|94134.2|94109.2|37
1643615100000|2022-01-31 07:45:00|94138.8|94113.8|94134.5|94109.5|94138.8|94113.8|94131.1|94106.1|53
1643615110000|2022-01-31 07:45:10|94134.1|94109.1|94135.3|94110.3|94136.9|94111.9|94133.5|94108.5|39
1643615120000|2022-01-31 07:45:20|94135.2|94110.2|94129.4|94104.4|94135.5|94110.5|94129.4|94104.4|42
1643615130000|2022-01-31 07:45:30|94129.3|94104.3|94126.7|94101.7|94129.7|94104.7|94124.3|94099.3|45
1643615140000|2022-01-31 07:45:40|94126.6|94101.6|94127.3|94102.3|94128.8|94103.8|94126|94101|29
1643615150000|2022-01-31 07:45:50|94127.5|94102.5|94126.9|94101.9|94128.7|94103.7|94126.4|94101.4|24
1643615160000|2022-01-31 07:46:00|94126.1|94101.1|94125.4|94100.4|94126.6|94101.6|94122.3|94097.3|57
1643615170000|2022-01-31 07:46:10|94124.9|94099.9|94129.6|94104.6|94130.2|94105.2|94124.7|94099.7|42
1643615180000|2022-01-31 07:46:20|94129.3|94104.3|94128.9|94103.9|94130.4|94105.4|94127.8|94102.8|37
1643615190000|2022-01-31 07:46:30|94130|94105|94127|94102|94130|94105|94127|94102|21
1643615200000|2022-01-31 07:46:40|94128.1|94103.1|94124|94099|94128.1|94103.1|94123.3|94098.3|25
1643615210000|2022-01-31 07:46:50|94124.3|94099.3|94125.1|94100.1|94126|94101|94123.3|94098.3|18
1643615220000|2022-01-31 07:47:00|94124.8|94099.8|94118.9|94093.9|94125.5|94100.5|94118.7|94093.7|37
1643615230000|2022-01-31 07:47:10|94119.2|94094.2|94109.5|94084.5|94119.5|94094.5|94108.2|94083.2|41
1643615240000|2022-01-31 07:47:20|94109.4|94084.4|94107.2|94082.2|94110.2|94085.2|94103.6|94078.6|43
1643615250000|2022-01-31 07:47:30|94107.3|94082.3|94102.4|94077.4|94107.3|94082.3|94101.1|94076.1|34
1643615260000|2022-01-31 07:47:40|94102.3|94077.3|94098.9|94073.9|94102.3|94077.3|94097.6|94072.6|48
1643615270000|2022-01-31 07:47:50|94097.8|94072.8|94100.6|94075.6|94102.4|94077.4|94097.8|94072.8|43
1643615280000|2022-01-31 07:48:00|94100.9|94075.9|94095.5|94070.5|94100.9|94075.9|94092.5|94067.5|57
1643615290000|2022-01-31 07:48:10|94096.3|94071.3|94102.9|94077.9|94102.9|94077.9|94096.2|94071.2|54
1643615300000|2022-01-31 07:48:20|94103|94078|94063.1|94038.1|94105.5|94080.5|94062.4|94037.4|67
1643615310000|2022-01-31 07:48:30|94064.1|94039.1|94062.7|94037.7|94068.4|94043.4|94062|94037|53
1643615320000|2022-01-31 07:48:40|94061.9|94036.9|94067|94042|94068.9|94043.9|94061.8|94036.8|60
1643615330000|2022-01-31 07:48:50|94067.2|94042.2|94069.8|94044.8|94074.2|94049.2|94066.7|94041.7|47
1643615340000|2022-01-31 07:49:00|94069.5|94044.5|94071.1|94046.1|94071.3|94046.3|94068.5|94043.5|45
1643615350000|2022-01-31 07:49:10|94071|94046|94071|94046|94073|94048|94070.3|94045.3|45
1643615360000|2022-01-31 07:49:20|94070.9|94045.9|94073.4|94048.4|94074.7|94049.7|94070.9|94045.9|49
1643615370000|2022-01-31 07:49:30|94074.3|94049.3|94072.4|94047.4|94074.6|94049.6|94071.7|94046.7|41
1643615380000|2022-01-31 07:49:40|94072.8|94047.8|94076.6|94051.6|94077|94052|94072.8|94047.8|48
1643615390000|2022-01-31 07:49:50|94077.5|94052.5|94073.2|94048.2|94077.5|94052.5|94069.1|94044.1|37
1643615400000|2022-01-31 07:50:00|94069.8|94044.8|94067.2|94042.2|94072.1|94047.1|94064.6|94039.6|44
1643615410000|2022-01-31 07:50:10|94067.5|94042.5|94067.9|94042.9|94069.8|94044.8|94067.4|94042.4|36
1643615420000|2022-01-31 07:50:20|94068.4|94043.4|94063.2|94038.2|94069.9|94044.9|94060.2|94035.2|45
1643615430000|2022-01-31 07:50:30|94064|94039|94062.2|94037.2|94064.6|94039.6|94061.5|94036.5|34
1643615440000|2022-01-31 07:50:40|94062.1|94037.1|94035.2|94010.2|94062.2|94037.2|94035.2|93997.3|57
1643615450000|2022-01-31 07:50:50|94034.6|94009.6|94029.9|94004.9|94041.3|94016.3|94029.9|94004.9|50
1643615460000|2022-01-31 07:51:00|94032.1|94007.1|94011.4|93986.4|94032.1|94007.1|94008.3|93983.3|61
1643615470000|2022-01-31 07:51:10|94009|93984|94009|93984|94011.1|93986.1|94009|93984|30
1643615480000|2022-01-31 07:51:20|94009.2|93984.2|94008|93983|94010.6|93985.6|94006.6|93981.6|35
1643615490000|2022-01-31 07:51:30|94007.8|93982.8|94001|93976|94011.9|93986.9|93996.8|93954.3|58
1643615500000|2022-01-31 07:51:40|94003|93978|93980.6|93955.6|94003.9|93978.9|93980.6|93955.6|36
1643615510000|2022-01-31 07:51:50|93978.5|93953.5|93980.5|93955.5|93988.4|93955.8|93974.1|93936.2|50
1643615520000|2022-01-31 07:52:00|93980.7|93955.7|93976.5|93951.5|93981.8|93956.8|93976.3|93951.3|29
1643615530000|2022-01-31 07:52:10|93977|93952|93980|93955|93980.6|93955.6|93976.9|93951.9|39
1643615540000|2022-01-31 07:52:20|93979.8|93954.8|93956.9|93931.9|93980.3|93955.3|93956.9|93931.9|39
1643615550000|2022-01-31 07:52:30|93957.6|93932.6|93975.8|93950.8|93985.8|93953|93957.5|93923.4|56
1643615560000|2022-01-31 07:52:40|93976.1|93951.1|93966.9|93941.9|93990.1|93957.4|93966.5|93940.1|55
1643615570000|2022-01-31 07:52:50|93968.3|93943.3|93950.3|93925.3|93968.3|93943.3|93949.2|93924.2|50
1643615580000|2022-01-31 07:53:00|93950.7|93925.7|93958.1|93933.1|93962|93937|93948|93923|69
1643615590000|2022-01-31 07:53:10|93960.9|93935.9|93962.6|93937.6|93989|93950.6|93960.9|93924.6|72
1643615600000|2022-01-31 07:53:20|93961.1|93936.1|93942.7|93917.7|93976.2|93938.3|93942.7|93904.5|41
1643615610000|2022-01-31 07:53:30|93943.9|93918.9|93942.2|93917.2|93944.8|93919.8|93938.6|93913.6|45
1643615620000|2022-01-31 07:53:40|93942.1|93917.1|93944.3|93919.3|93944.3|93919.3|93941.6|93916.6|19
1643615630000|2022-01-31 07:53:50|93945.2|93920.2|93947.7|93922.7|93947.7|93922.7|93940.6|93915.6|47
1643615640000|2022-01-31 07:54:00|93945.5|93920.5|93946.1|93921.1|93955|93930|93943.2|93918.2|54
1643615650000|2022-01-31 07:54:10|93945.9|93920.9|93945.4|93920.4|93959.7|93934.7|93945.4|93920.4|46
1643615660000|2022-01-31 07:54:20|93945|93920|93945|93920|93945.2|93920.2|93942.3|93917.3|34
1643615670000|2022-01-31 07:54:30|93945.6|93920.6|93943.4|93918.4|93945.7|93920.7|93941|93916|35
1643615680000|2022-01-31 07:54:40|93943.2|93918.2|93939|93914|93943.4|93918.4|93939|93914|29
1643615690000|2022-01-31 07:54:50|93939.3|93914.3|93935.8|93910.8|93944.3|93919.3|93935|93910|37
1643615700000|2022-01-31 07:55:00|93936.5|93911.5|93944.7|93919.7|93947.1|93922.1|93930|93905|42
1643615710000|2022-01-31 07:55:10|93943.3|93918.3|93944.1|93919.1|93946.2|93921.2|93942|93917|36
1643615720000|2022-01-31 07:55:20|93944.4|93919.4|93945.8|93920.8|93945.8|93920.8|93943.5|93918.5|27
1643615730000|2022-01-31 07:55:30|93945.6|93920.6|93943.7|93918.7|93945.7|93920.7|93941.7|93916.7|36
1643615740000|2022-01-31 07:55:40|93945.1|93920.1|93941|93916|93946.1|93921.1|93940.8|93915.8|41
1643615750000|2022-01-31 07:55:50|93941.1|93916.1|93950.2|93925.2|93950.2|93925.2|93939.4|93914.4|57
1643615760000|2022-01-31 07:56:00|93950.8|93925.8|93946.6|93921.6|93950.8|93925.8|93946.1|93921.1|61
1643615770000|2022-01-31 07:56:10|93946.2|93921.2|93951.5|93926.5|93954.2|93929.2|93944.5|93919.5|51
1643615780000|2022-01-31 07:56:20|93952.8|93927.8|93938.7|93913.7|93952.9|93927.9|93936.2|93911.2|63
1643615790000|2022-01-31 07:56:30|93939.5|93914.5|93940.4|93915.4|93940.4|93915.4|93936.3|93911.3|45
1643615800000|2022-01-31 07:56:40|93940|93915|93940.4|93915.4|93941|93916|93935.7|93910.7|36
1643615810000|2022-01-31 07:56:50|93940.3|93915.3|93941|93916|93942.1|93917.1|93937.9|93912.9|32
1643615820000|2022-01-31 07:57:00|93940.9|93915.9|93940.4|93915.4|93941.5|93916.5|93939.9|93914.9|27
1643615830000|2022-01-31 07:57:10|93940.3|93915.3|93938.6|93913.6|93940.3|93915.3|93935.2|93910.2|29
1643615840000|2022-01-31 07:57:20|93936.3|93911.3|93944.9|93919.9|93950.4|93925.4|93934.4|93909.4|53
1643615850000|2022-01-31 07:57:30|93944.3|93919.3|93948.8|93923.8|93951.8|93926.8|93944|93919|53
1643615860000|2022-01-31 07:57:40|93950.1|93925.1|93952|93927|93952|93927|93948.7|93923.7|42
1643615870000|2022-01-31 07:57:50|93950.7|93925.7|93950.3|93925.3|93951.2|93926.2|93946.9|93921.9|46
1643615880000|2022-01-31 07:58:00|93950|93925|93950.6|93925.6|93952.8|93927.8|93947.6|93922.6|46
1643615890000|2022-01-31 07:58:10|93950.2|93925.2|93949.3|93924.3|93950.2|93925.2|93947.3|93922.3|45
1643615900000|2022-01-31 07:58:20|93949.1|93924.1|93952.3|93927.3|93955.8|93930.8|93945.6|93920.6|48
1643615910000|2022-01-31 07:58:30|93952.4|93927.4|93943.9|93918.9|93953.2|93928.2|93941.7|93916.7|51
1643615920000|2022-01-31 07:58:40|93943.8|93918.8|93942.2|93917.2|93945.8|93920.8|93940.5|93915.5|38
1643615930000|2022-01-31 07:58:50|93943.1|93918.1|93938.3|93913.3|93943.1|93918.1|93936.4|93911.4|56
1643615940000|2022-01-31 07:59:00|93937.6|93912.6|93935.6|93910.6|93960.7|93923.2|93934.8|93909.3|69
1643615950000|2022-01-31 07:59:10|93935.5|93910.5|93908.5|93883.5|93935.7|93910.7|93908.5|93883.5|64
1643615960000|2022-01-31 07:59:20|93911.2|93886.2|93903.4|93878.4|93920.6|93886.2|93900.5|93870.6|66
1643615970000|2022-01-31 07:59:30|93903.3|93878.3|93897.6|93872.6|93904|93879|93895.8|93870.8|63
1643615980000|2022-01-31 07:59:40|93898.6|93873.6|93895|93870|93898.8|93873.8|93891.8|93866.8|61
1643615990000|2022-01-31 07:59:50|93897.6|93872.6|93891.2|93866.2|93898|93873|93885|93860|60
1643616000000|2022-01-31 08:00:00|93890.1|93865.1|93908|93883|93911|93886|93886.1|93861.1|73
1643616010000|2022-01-31 08:00:10|93907.5|93882.5|93914|93889|93914.8|93889.8|93906.2|93881.2|63
1643616020000|2022-01-31 08:00:20|93913.9|93888.9|93917.5|93892.5|93924.4|93899.4|93910.7|93885.7|69
1643616030000|2022-01-31 08:00:30|93918.3|93893.3|93923.9|93898.9|93926.4|93901.4|93916.8|93891.8|63
1643616040000|2022-01-31 08:00:40|93922|93897|93918.6|93893.6|93922|93897|93909.2|93884.2|57
1643616050000|2022-01-31 08:00:50|93918.5|93893.5|93903.4|93878.4|93918.5|93893.5|93902.3|93877.3|58
1643616060000|2022-01-31 08:01:00|93902.7|93877.7|93895.4|93870.4|93903.1|93878.1|93891.5|93866.5|66
1643616070000|2022-01-31 08:01:10|93895.1|93870.1|93892|93867|93896.6|93871.6|93887.9|93862.9|56
1643616080000|2022-01-31 08:01:20|93891.2|93866.2|93901.5|93876.5|93902|93877|93890.8|93865.8|62
1643616090000|2022-01-31 08:01:30|93902.3|93877.3|93899.7|93874.7|93904.7|93879.7|93897.9|93872.9|54
1643616100000|2022-01-31 08:01:40|93899.8|93874.8|93897.3|93872.3|93901|93876|93895.2|93870.2|48
1643616110000|2022-01-31 08:01:50|93897.2|93872.2|93906.2|93881.2|93907|93882|93894.9|93869.9|40
1643616120000|2022-01-31 08:02:00|93907|93882|93908.6|93883.6|93911.5|93886.5|93907|93882|53
1643616130000|2022-01-31 08:02:10|93908.4|93883.4|93909.4|93884.4|93913.8|93888.8|93905.6|93880.6|58
1643616140000|2022-01-31 08:02:20|93910|93885|93916.4|93891.4|93917.2|93892.2|93910|93885|54
1643616150000|2022-01-31 08:02:30|93915|93890|93918.7|93893.7|93921.9|93896.9|93914.4|93889.4|43
1643616160000|2022-01-31 08:02:40|93917.9|93892.9|93917.3|93892.3|93920.3|93895.3|93910.6|93885.6|57
1643616170000|2022-01-31 08:02:50|93916.9|93891.9|93932.1|93907.1|93932.1|93907.1|93916.3|93891.3|54
1643616180000|2022-01-31 08:03:00|93932|93907|93957.8|93932.8|93958.8|93933.8|93932|93907|67
1643616190000|2022-01-31 08:03:10|93957.9|93932.9|93956.1|93931.1|93959.7|93934.7|93951|93926|58
1643616200000|2022-01-31 08:03:20|93957|93932|93952.1|93927.1|93957.2|93932.2|93948.3|93923.3|58
1643616210000|2022-01-31 08:03:30|93952.7|93927.7|93960.2|93935.2|93960.7|93935.7|93952.7|93927.7|51
1643616220000|2022-01-31 08:03:40|93961.2|93936.2|93969.5|93944.5|93970.3|93945.3|93957.5|93932.5|46
1643616230000|2022-01-31 08:03:50|93969.1|93944.1|93969.2|93944.2|93969.2|93944.2|93959.1|93934.1|50
1643616240000|2022-01-31 08:04:00|93970.2|93945.2|93971.1|93946.1|93972.9|93947.9|93965.6|93940.6|55
1643616250000|2022-01-31 08:04:10|93970.8|93945.8|93994.4|93969.4|93998.6|93973.6|93964.2|93939.2|64
1643616260000|2022-01-31 08:04:20|93996.7|93971.7|94017.1|93992.1|94035|93994.4|93995.9|93962.8|66
1643616270000|2022-01-31 08:04:30|94018.3|93993.3|94027.7|94002.7|94029.6|94004.6|94017.3|93992.3|55
1643616280000|2022-01-31 08:04:40|94027.9|94002.9|94032.9|94007.9|94033.4|94008.4|94026.9|94001.9|44
1643616290000|2022-01-31 08:04:50|94031.5|94006.5|94035|94010|94036.6|94011.6|94031.5|94006.5|43
1643616300000|2022-01-31 08:05:00|94035.2|94010.2|94036.3|94011.3|94037|94012|94032.5|94007.5|38
1643616310000|2022-01-31 08:05:10|94035.5|94010.5|94030|94005|94036.3|94011.3|94025.1|94000.1|54
1643616320000|2022-01-31 08:05:20|94030.1|94005.1|94037.4|94012.4|94039.2|94014.2|94029.5|94004.5|60
1643616330000|2022-01-31 08:05:30|94037.1|94012.1|94038.2|94013.2|94038.6|94013.6|94033.3|94008.3|56
1643616340000|2022-01-31 08:05:40|94038.1|94013.1|94036.9|94011.9|94039.5|94014.5|94036.3|94011.3|50
1643616350000|2022-01-31 08:05:50|94038|94013|94036.4|94011.4|94043.3|94018.3|94035.9|94010.9|52
1643616360000|2022-01-31 08:06:00|94036.3|94011.3|94022.7|93997.7|94037.5|94012.5|94020.7|93995.7|69
1643616370000|2022-01-31 08:06:10|94022.8|93997.8|94019.1|93994.1|94022.8|93997.8|94018|93993|38
1643616380000|2022-01-31 08:06:20|94018.1|93993.1|94015.9|93990.9|94020.4|93995.4|94014|93989|46
1643616390000|2022-01-31 08:06:30|94016.1|93991.1|94023|93998|94023.5|93998.5|94015|93990|44
1643616400000|2022-01-31 08:06:40|94022.7|93997.7|94024.8|93999.8|94025.4|94000.4|94020.4|93995.4|43
1643616410000|2022-01-31 08:06:50|94024.5|93999.5|94036.4|94011.4|94036.5|94011.5|94023.1|93998.1|59
1643616420000|2022-01-31 08:07:00|94036.7|94011.7|94027.6|94002.6|94040.4|94015.4|94027.1|94002.1|57
1643616430000|2022-01-31 08:07:10|94027.5|94002.5|94024.7|93999.7|94029|94004|94019.6|93994.6|58
1643616440000|2022-01-31 08:07:20|94025.5|94000.5|94027.3|94002.3|94028.4|94003.4|94025.5|94000.5|42
1643616450000|2022-01-31 08:07:30|94027.5|94002.5|94032.5|94007.5|94032.5|94007.5|94024.8|93999.8|46
1643616460000|2022-01-31 08:07:40|94032.3|94007.3|94034.3|94009.3|94034.3|94009.3|94027.8|94002.8|52
1643616470000|2022-01-31 08:07:50|94031.9|94006.9|94021.7|93996.7|94033.2|94008.2|94020|93995|61
1643616480000|2022-01-31 08:08:00|94022.1|93997.1|94028|94003|94028|94003|94020.5|93995.5|51
1643616490000|2022-01-31 08:08:10|94027.9|94002.9|94026.5|94001.5|94031|94006|94025.3|94000.3|46
1643616500000|2022-01-31 08:08:20|94026.6|94001.6|94017.8|93992.8|94026.6|94001.6|94016.8|93991.8|40
1643616510000|2022-01-31 08:08:30|94017.2|93992.2|94019.4|93994.4|94020.7|93995.7|94015.3|93990.3|48
1643616520000|2022-01-31 08:08:40|94021.4|93996.4|94018.7|93993.7|94021.4|93996.4|94017.4|93992.4|40
1643616530000|2022-01-31 08:08:50|94017.9|93992.9|93933|93908|94019.8|93994.8|93933|93908|70
1643616540000|2022-01-31 08:09:00|93932.4|93907.4|93865.7|93840.7|93939.9|93914.9|93858.6|93833.6|67
1643616550000|2022-01-31 08:09:10|93865.2|93840.2|93863.9|93838.9|93884.3|93847.4|93863.8|93826.5|67
1643616560000|2022-01-31 08:09:20|93875.2|93825.2|93849.1|93824.1|93877.1|93839.4|93849.1|93812.2|53
1643616570000|2022-01-31 08:09:30|93847.7|93822.7|93850.5|93825.5|93870.9|93833.7|93844.6|93814.1|58
1643616580000|2022-01-31 08:09:40|93850.2|93825.2|93859.2|93809.2|93861.4|93825.2|93847.4|93807.7|42
1643616590000|2022-01-31 08:09:50|93859.1|93809.1|93849.7|93824.7|93864.6|93832.1|93845.1|93806.9|63
1643616600000|2022-01-31 08:10:00|93851.6|93826.6|93850.9|93825.9|93855.4|93830.4|93844.6|93819.6|73
1643616610000|2022-01-31 08:10:10|93849.9|93824.9|93847.4|93822.4|93850.4|93825.4|93846.6|93821.6|57
1643616620000|2022-01-31 08:10:20|93848.5|93823.5|93839.5|93814.5|93850.4|93825.4|93837|93812|64
1643616630000|2022-01-31 08:10:30|93839.8|93814.8|93853.6|93828.6|93856.1|93831.1|93839.5|93814.5|65
1643616640000|2022-01-31 08:10:40|93855.1|93830.1|93873.6|93823.6|93874.5|93837.9|93854.4|93817|66
1643616650000|2022-01-31 08:10:50|93874.4|93824.4|93871.1|93821.1|93876.7|93841.8|93858.4|93818.6|52
1643616660000|2022-01-31 08:11:00|93871.9|93821.9|93859.5|93834.5|93874.9|93835.2|93858.1|93819.6|47
1643616670000|2022-01-31 08:11:10|93871.6|93821.6|93861.5|93836.5|93875.2|93841.7|93861.5|93821.6|45
1643616680000|2022-01-31 08:11:20|93861.9|93836.9|93853.5|93828.5|93865.5|93840.5|93850.4|93825.4|56
1643616690000|2022-01-31 08:11:30|93854.6|93829.6|93854.7|93829.7|93861.4|93836.4|93853.1|93828.1|65
1643616700000|2022-01-31 08:11:40|93855.2|93830.2|93852.5|93827.5|93856.4|93831.4|93850.4|93825.4|61
1643616710000|2022-01-31 08:11:50|93851.7|93826.7|93864.2|93839.2|93864.2|93839.2|93848.5|93823.5|63
1643616720000|2022-01-31 08:12:00|93862.2|93837.2|93865.9|93840.9|93868.3|93843.3|93862.2|93837.2|46
1643616730000|2022-01-31 08:12:10|93866.2|93841.2|93870.5|93845.5|93871.2|93846.2|93865.2|93840.2|41
1643616740000|2022-01-31 08:12:20|93869.1|93844.1|93871.4|93846.4|93877.1|93852.1|93869|93844|55
1643616750000|2022-01-31 08:12:30|93870.6|93845.6|93872.1|93847.1|93877.1|93852.1|93867.9|93842.9|56
1643616760000|2022-01-31 08:12:40|93874.8|93849.8|93872.8|93847.8|93874.8|93849.8|93869.6|93844.6|62
1643616770000|2022-01-31 08:12:50|93871.9|93846.9|93872.7|93847.7|93875.2|93850.2|93871.6|93846.6|48
1643616780000|2022-01-31 08:13:00|93873.2|93848.2|93884|93859|93884.2|93859.2|93871.1|93846.1|58
1643616790000|2022-01-31 08:13:10|93884.8|93859.8|93877.8|93852.8|93885.6|93860.6|93877.8|93852.8|62
1643616800000|2022-01-31 08:13:20|93877.5|93852.5|93864.3|93839.3|93877.5|93852.5|93862.8|93837.8|58
1643616810000|2022-01-31 08:13:30|93864.7|93839.7|93865.9|93840.9|93867.2|93842.2|93855.6|93830.6|50
1643616820000|2022-01-31 08:13:40|93864.9|93839.9|93858.6|93833.6|93866|93841|93856.4|93831.4|62
1643616830000|2022-01-31 08:13:50|93859.1|93834.1|93862.3|93837.3|93862.3|93837.3|93858.6|93833.6|55
1643616840000|2022-01-31 08:14:00|93861.1|93836.1|93867.5|93842.5|93870.2|93845.2|93860.6|93835.6|62
1643616850000|2022-01-31 08:14:10|93868.5|93843.5|93857|93832|93868.9|93843.9|93855.4|93830.4|57
1643616860000|2022-01-31 08:14:20|93857.3|93832.3|93857.6|93832.6|93860.8|93835.8|93855|93830|57
1643616870000|2022-01-31 08:14:30|93857.7|93832.7|93857.9|93832.9|93862.6|93837.6|93856.6|93831.6|59
1643616880000|2022-01-31 08:14:40|93857.2|93832.2|93857.7|93832.7|93859.7|93834.7|93854.8|93829.8|61
1643616890000|2022-01-31 08:14:50|93857.3|93832.3|93861.7|93836.7|93863.5|93838.5|93857.2|93832.2|52
1643616900000|2022-01-31 08:15:00|93861.3|93836.3|93860.6|93835.6|93863.5|93838.5|93860.6|93835.6|44
1643616910000|2022-01-31 08:15:10|93860.7|93835.7|93862.2|93837.2|93862.3|93837.3|93855.6|93830.6|64
1643616920000|2022-01-31 08:15:20|93861.6|93836.6|93852.7|93827.7|93862.5|93837.5|93852.7|93827.7|55
1643616930000|2022-01-31 08:15:30|93851.2|93826.2|93852.6|93827.6|93855.3|93830.3|93851.2|93826.2|58
1643616940000|2022-01-31 08:15:40|93851|93826|93842.4|93817.4|93854.6|93829.6|93841|93816|47
1643616950000|2022-01-31 08:15:50|93842|93817|93841.1|93816.1|93844.8|93819.8|93841|93816|38
1643616960000|2022-01-31 08:16:00|93841|93816|93847.4|93822.4|93848.6|93823.6|93840.3|93815.3|48
1643616970000|2022-01-31 08:16:10|93846.8|93821.8|93848.4|93823.4|93850|93825|93843.6|93818.6|49
1643616980000|2022-01-31 08:16:20|93849.2|93824.2|93847.5|93822.5|93849.2|93824.2|93844.6|93819.6|38
1643616990000|2022-01-31 08:16:30|93848.4|93823.4|93844.1|93819.1|93849.7|93824.7|93843.2|93818.2|53
1643617000000|2022-01-31 08:16:40|93843.5|93818.5|93851.2|93826.2|93851.2|93826.2|93841.7|93816.7|61
1643617010000|2022-01-31 08:16:50|93852.6|93827.6|93851.4|93826.4|93856.2|93831.2|93849.1|93824.1|59
1643617020000|2022-01-31 08:17:00|93853.4|93828.4|93836|93811|93853.9|93828.9|93836|93811|64
1643617030000|2022-01-31 08:17:10|93837.6|93812.6|93840.6|93815.6|93843.7|93818.7|93837.5|93812.5|67
1643617040000|2022-01-31 08:17:20|93840.5|93815.5|93833.3|93808.3|93841.8|93816.8|93831.4|93806.4|60
1643617050000|2022-01-31 08:17:30|93832.8|93807.8|93842.3|93817.3|93842.3|93817.3|93831.3|93806.3|62
1643617060000|2022-01-31 08:17:40|93840.9|93815.9|93850|93825|93850|93825|93840|93815|63
1643617070000|2022-01-31 08:17:50|93849|93824|93849.8|93824.8|93853.3|93828.3|93847.1|93822.1|47
1643617080000|2022-01-31 08:18:00|93850|93825|93837.4|93812.4|93850|93825|93832.1|93807.1|61
1643617090000|2022-01-31 08:18:10|93838.4|93813.4|93849.3|93824.3|93850.4|93825.4|93838.4|93813.4|56
1643617100000|2022-01-31 08:18:20|93850.2|93825.2|93832.4|93807.4|93850.2|93825.2|93830.1|93805.1|57
1643617110000|2022-01-31 08:18:30|93833.1|93808.1|93837.3|93812.3|93839.3|93814.3|93832.3|93807.3|46
1643617120000|2022-01-31 08:18:40|93837.6|93812.6|93839.3|93814.3|93843.3|93818.3|93835.5|93810.5|50
1643617130000|2022-01-31 08:18:50|93838.8|93813.8|93845.3|93820.3|93846.3|93821.3|93838.8|93813.8|56
1643617140000|2022-01-31 08:19:00|93846.2|93821.2|93849.7|93824.7|93850.3|93825.3|93844.3|93819.3|50
1643617150000|2022-01-31 08:19:10|93849.8|93824.8|93849.5|93824.5|93849.9|93824.9|93847.7|93822.7|34
1643617160000|2022-01-31 08:19:20|93849.7|93824.7|93853.7|93828.7|93855.8|93830.8|93848.3|93823.3|50
1643617170000|2022-01-31 08:19:30|93854.1|93829.1|93844|93819|93854.1|93829.1|93843.9|93818.9|52
1643617180000|2022-01-31 08:19:40|93844.1|93819.1|93839.2|93814.2|93845.6|93820.6|93837.7|93812.7|65
1643617190000|2022-01-31 08:19:50|93839.9|93814.9|93846.4|93821.4|93847.3|93822.3|93839.5|93814.5|55
1643617200000|2022-01-31 08:20:00|93846.2|93821.2|93850.5|93825.5|93850.5|93825.5|93838.8|93813.8|64
1643617210000|2022-01-31 08:20:10|93850.2|93825.2|93849.2|93824.2|93853|93828|93847|93822|49
1643617220000|2022-01-31 08:20:20|93848.6|93823.6|93850.3|93825.3|93852.7|93827.7|93847.2|93822.2|49
1643617230000|2022-01-31 08:20:30|93851.3|93826.3|93851.2|93826.2|93855.2|93830.2|93846.5|93821.5|55
1643617240000|2022-01-31 08:20:40|93850.9|93825.9|93843.9|93818.9|93852.4|93827.4|93842.1|93817.1|50
1643617250000|2022-01-31 08:20:50|93843.7|93818.7|93842.5|93817.5|93845.1|93820.1|93839.2|93814.2|41
1643617260000|2022-01-31 08:21:00|93841.9|93816.9|93833.1|93808.1|93842.3|93817.3|93832.3|93807.3|60
1643617270000|2022-01-31 08:21:10|93832.4|93807.4|93826.9|93801.9|93833.6|93808.6|93824.9|93799.9|42
1643617280000|2022-01-31 08:21:20|93827.5|93802.5|93819.1|93794.1|93829.9|93804.9|93819.1|93794.1|66
1643617290000|2022-01-31 08:21:30|93820.1|93795.1|93815|93790|93821.8|93796.8|93813.7|93788.7|57
1643617300000|2022-01-31 08:21:40|93815.2|93790.2|93816.6|93791.6|93818.9|93793.9|93813.7|93788.7|59
1643617310000|2022-01-31 08:21:50|93817.4|93792.4|93811.1|93786.1|93821.4|93796.4|93810.4|93785.4|59
1643617320000|2022-01-31 08:22:00|93811.7|93786.7|93807.8|93782.8|93818.2|93793.2|93807.8|93782.8|61
1643617330000|2022-01-31 08:22:10|93807.2|93782.2|93799.9|93774.9|93810.3|93785.3|93799.9|93774.9|67
1643617340000|2022-01-31 08:22:20|93799.5|93774.5|93797.4|93772.4|93805.7|93780.7|93796.5|93771.5|69
1643617350000|2022-01-31 08:22:30|93797.2|93772.2|93796.7|93771.7|93797.8|93772.8|93791.4|93766.4|57
1643617360000|2022-01-31 08:22:40|93797.2|93772.2|93795.3|93770.3|93797.3|93772.3|93790.3|93765.3|49
1643617370000|2022-01-31 08:22:50|93795.2|93770.2|93798.1|93773.1|93798.1|93773.1|93792.9|93767.9|47
1643617380000|2022-01-31 08:23:00|93798.3|93773.3|93802.2|93777.2|93802.7|93777.7|93797|93772|45
1643617390000|2022-01-31 08:23:10|93801.7|93776.7|93795.2|93770.2|93802.1|93777.1|93792.1|93767.1|59
1643617400000|2022-01-31 08:23:20|93795.3|93770.3|93798.7|93773.7|93799.3|93774.3|93794.4|93769.4|48
1643617410000|2022-01-31 08:23:30|93798.9|93773.9|93793|93768|93798.9|93773.9|93791.5|93766.5|58
1643617420000|2022-01-31 08:23:40|93793.1|93768.1|93794.8|93769.8|93796.7|93771.7|93783.9|93758.9|64
1643617430000|2022-01-31 08:23:50|93797|93772|93799|93774|93800.5|93775.5|93795.1|93770.1|46
1643617440000|2022-01-31 08:24:00|93798.5|93773.5|93797.9|93772.9|93801.2|93776.2|93795|93770|53
1643617450000|2022-01-31 08:24:10|93797.7|93772.7|93794.5|93769.5|93799.1|93774.1|93793.5|93768.5|42
1643617460000|2022-01-31 08:24:20|93794.8|93769.8|93797.1|93772.1|93798|93773|93793.9|93768.9|43
1643617470000|2022-01-31 08:24:30|93797.4|93772.4|93798.7|93773.7|93798.7|93773.7|93796|93771|39
1643617480000|2022-01-31 08:24:40|93798.9|93773.9|93792.1|93767.1|93801.5|93776.5|93789.4|93764.4|59
1643617490000|2022-01-31 08:24:50|93791.3|93766.3|93782.5|93757.5|93791.3|93766.3|93781.7|93756.7|46
1643617500000|2022-01-31 08:25:00|93782.6|93757.6|93781.6|93756.6|93786.5|93761.5|93778.3|93753.3|50
1643617510000|2022-01-31 08:25:10|93782|93757|93783|93758|93784.9|93759.9|93781|93756|38
1643617520000|2022-01-31 08:25:20|93782.1|93757.1|93782.3|93757.3|93784.6|93759.6|93780.8|93755.8|38
1643617530000|2022-01-31 08:25:30|93782.8|93757.8|93776.9|93751.9|93782.8|93757.8|93775.9|93750.9|50
1643617540000|2022-01-31 08:25:40|93777|93752|93783.5|93758.5|93786.4|93761.4|93776|93751|54
1643617550000|2022-01-31 08:25:50|93783.9|93758.9|93796.6|93771.6|93797.3|93772.3|93783.8|93758.8|57
1643617560000|2022-01-31 08:26:00|93797.8|93772.8|93806.6|93781.6|93809.4|93784.4|93795.3|93770.3|52
1643617570000|2022-01-31 08:26:10|93806.9|93781.9|93821.3|93796.3|93823|93798|93805.8|93780.8|66
1643617580000|2022-01-31 08:26:20|93821.7|93796.7|93822.8|93797.8|93825.1|93800.1|93821.3|93796.3|42
1643617590000|2022-01-31 08:26:30|93822.5|93797.5|93834.1|93809.1|93836.4|93811.4|93821|93796|56
1643617600000|2022-01-31 08:26:40|93834.3|93809.3|93837.9|93812.9|93839.2|93814.2|93833.6|93808.6|37
1643617610000|2022-01-31 08:26:50|93838.3|93813.3|93836.9|93811.9|93839.8|93814.8|93836.5|93811.5|45
1643617620000|2022-01-31 08:27:00|93837.3|93812.3|93840.7|93815.7|93840.7|93815.7|93835.3|93810.3|41
1643617630000|2022-01-31 08:27:10|93840.8|93815.8|93830.9|93805.9|93840.8|93815.8|93828.9|93803.9|54
1643617640000|2022-01-31 08:27:20|93830.3|93805.3|93828.6|93803.6|93831.3|93806.3|93828.6|93803.6|35
1643617650000|2022-01-31 08:27:30|93829.2|93804.2|93829.6|93804.6|93830.8|93805.8|93829|93804|22
1643617660000|2022-01-31 08:27:40|93829.8|93804.8|93829.6|93804.6|93832.5|93807.5|93828|93803|47
1643617670000|2022-01-31 08:27:50|93829.4|93804.4|93821.7|93796.7|93829.4|93804.4|93821.2|93796.2|34
1643617680000|2022-01-31 08:28:00|93822.4|93797.4|93817.9|93792.9|93822.4|93797.4|93816.6|93791.6|35
1643617690000|2022-01-31 08:28:10|93818.6|93793.6|93818.8|93793.8|93820.3|93795.3|93817|93792|24
1643617700000|2022-01-31 08:28:20|93816.9|93791.9|93820.5|93795.5|93823.1|93798.1|93815.2|93790.2|50
1643617710000|2022-01-31 08:28:30|93820.3|93795.3|93811.7|93786.7|93826|93801|93811.4|93786.4|61
1643617720000|2022-01-31 08:28:40|93811.8|93786.8|93816.6|93791.6|93816.6|93791.6|93810.4|93785.4|36
1643617730000|2022-01-31 08:28:50|93814.9|93789.9|93816.6|93791.6|93818.1|93793.1|93808.7|93783.7|47
1643617740000|2022-01-31 08:29:00|93816.3|93791.3|93814.5|93789.5|93817.4|93792.4|93813.1|93788.1|38
1643617750000|2022-01-31 08:29:10|93814.3|93789.3|93815.9|93790.9|93817.5|93792.5|93805.5|93780.5|56
1643617760000|2022-01-31 08:29:20|93817.8|93792.8|93804.6|93779.6|93817.8|93792.8|93804.6|93779.6|46
1643617770000|2022-01-31 08:29:30|93804.1|93779.1|93818.7|93793.7|93820.9|93795.9|93802.3|93777.3|48
1643617780000|2022-01-31 08:29:40|93818.5|93793.5|93811.7|93786.7|93823|93798|93810.7|93785.7|50
1643617790000|2022-01-31 08:29:50|93811.6|93786.6|93809.5|93784.5|93812.2|93787.2|93807|93782|44
1643617800000|2022-01-31 08:30:00|93810.9|93785.9|93811.3|93786.3|93821.5|93796.5|93805.7|93780.7|59
1643617810000|2022-01-31 08:30:10|93812.4|93787.4|93808.2|93783.2|93812.5|93787.5|93806.7|93781.7|37
1643617820000|2022-01-31 08:30:20|93808.1|93783.1|93806.1|93781.1|93808.1|93783.1|93805.3|93780.3|42
1643617830000|2022-01-31 08:30:30|93805.9|93780.9|93808.1|93783.1|93810|93785|93804.5|93779.5|35
1643617840000|2022-01-31 08:30:40|93807.5|93782.5|93808.7|93783.7|93809.2|93784.2|93806.3|93781.3|45
1643617850000|2022-01-31 08:30:50|93808.2|93783.2|93811.9|93786.9|93812.5|93787.5|93808.1|93783.1|43
1643617860000|2022-01-31 08:31:00|93812|93787|93811.2|93786.2|93813.3|93788.3|93809.6|93784.6|33
1643617870000|2022-01-31 08:31:10|93811.6|93786.6|93811.2|93786.2|93815.6|93790.6|93810.4|93785.4|56
1643617880000|2022-01-31 08:31:20|93811|93786|93819.3|93794.3|93821.1|93796.1|93810.3|93785.3|48
1643617890000|2022-01-31 08:31:30|93819.2|93794.2|93827.7|93802.7|93829.2|93804.2|93817.1|93792.1|68
1643617900000|2022-01-31 08:31:40|93828.5|93803.5|93826.6|93801.6|93830.1|93805.1|93825.5|93800.5|43
1643617910000|2022-01-31 08:31:50|93826.5|93801.5|93826.9|93801.9|93826.9|93801.9|93824.7|93799.7|34
1643617920000|2022-01-31 08:32:00|93826.1|93801.1|93829.6|93804.6|93829.9|93804.9|93825|93800|45
1643617930000|2022-01-31 08:32:10|93829.7|93804.7|93826.8|93801.8|93829.7|93804.7|93825.4|93800.4|42
1643617940000|2022-01-31 08:32:20|93826.5|93801.5|93829.1|93804.1|93832|93807|93824.4|93799.4|43
1643617950000|2022-01-31 08:32:30|93829.6|93804.6|93831.1|93806.1|93834.3|93809.3|93828.2|93803.2|43
1643617960000|2022-01-31 08:32:40|93831.5|93806.5|93829.4|93804.4|93834.6|93809.6|93828.8|93803.8|39
1643617970000|2022-01-31 08:32:50|93828.9|93803.9|93817|93792|93831.2|93806.2|93816.3|93791.3|33
1643617980000|2022-01-31 08:33:00|93816.7|93791.7|93822.4|93797.4|93823|93798|93815.8|93790.8|40
1643617990000|2022-01-31 08:33:10|93822.3|93797.3|93821.5|93796.5|93822.9|93797.9|93820.1|93795.1|26
1643618000000|2022-01-31 08:33:20|93820.7|93795.7|93826|93801|93826.1|93801.1|93820.5|93795.5|33
1643618010000|2022-01-31 08:33:30|93825.9|93800.9|93823.1|93798.1|93826.1|93801.1|93820.4|93795.4|49
1643618020000|2022-01-31 08:33:40|93823.3|93798.3|93822.9|93797.9|93824.6|93799.6|93822.3|93797.3|39
1643618030000|2022-01-31 08:33:50|93823|93798|93823|93798|93823.2|93798.2|93822.2|93797.2|26
1643618040000|2022-01-31 08:34:00|93822.7|93797.7|93822.1|93797.1|93824|93799|93821.8|93796.8|29
1643618050000|2022-01-31 08:34:10|93822.5|93797.5|93817.4|93792.4|93822.5|93797.5|93816.1|93791.1|36
1643618060000|2022-01-31 08:34:20|93817.1|93792.1|93820.2|93795.2|93820.2|93795.2|93817.1|93792.1|40
1643618070000|2022-01-31 08:34:30|93820|93795|93820.8|93795.8|93822|93797|93819.8|93794.8|25
1643618080000|2022-01-31 08:34:40|93819.8|93794.8|93819.6|93794.6|93820.9|93795.9|93818.4|93793.4|29
1643618090000|2022-01-31 08:34:50|93819.7|93794.7|93818.7|93793.7|93820.3|93795.3|93816.7|93791.7|40
1643618100000|2022-01-31 08:35:00|93816.5|93791.5|93815.8|93790.8|93818.2|93793.2|93815.8|93790.8|34
1643618110000|2022-01-31 08:35:10|93816.5|93791.5|93819.7|93794.7|93819.9|93794.9|93815.6|93790.6|37
1643618120000|2022-01-31 08:35:20|93819.5|93794.5|93813.9|93788.9|93820.2|93795.2|93813.9|93788.9|37
1643618130000|2022-01-31 08:35:30|93811.7|93786.7|93809|93784|93812.8|93787.8|93806.8|93781.8|49
1643618140000|2022-01-31 08:35:40|93810.3|93785.3|93816.1|93791.1|93818.7|93793.7|93808.5|93783.5|51
1643618150000|2022-01-31 08:35:50|93816.2|93791.2|93817|93792|93822.2|93797.2|93815.9|93790.9|53
1643618160000|2022-01-31 08:36:00|93816.5|93791.5|93811.5|93786.5|93816.8|93791.8|93809.8|93784.8|56
1643618170000|2022-01-31 08:36:10|93811.9|93786.9|93815.7|93790.7|93816|93791|93810.5|93785.5|60
1643618180000|2022-01-31 08:36:20|93815.4|93790.4|93811.6|93786.6|93815.4|93790.4|93811.3|93786.3|44
1643618190000|2022-01-31 08:36:30|93811.4|93786.4|93817.7|93792.7|93818.1|93793.1|93810.4|93785.4|44
1643618200000|2022-01-31 08:36:40|93817.3|93792.3|93815.1|93790.1|93817.6|93792.6|93814.9|93789.9|31
1643618210000|2022-01-31 08:36:50|93817.3|93792.3|93819.2|93794.2|93819.5|93794.5|93815.3|93790.3|47
1643618220000|2022-01-31 08:37:00|93818.4|93793.4|93819.9|93794.9|93820.9|93795.9|93816.8|93791.8|45
1643618230000|2022-01-31 08:37:10|93820.1|93795.1|93822|93797|93824|93799|93819.6|93794.6|41
1643618240000|2022-01-31 08:37:20|93822.5|93797.5|93822|93797|93823|93798|93820.6|93795.6|42
1643618250000|2022-01-31 08:37:30|93822.3|93797.3|93819.3|93794.3|93822.3|93797.3|93819|93794|32
1643618260000|2022-01-31 08:37:40|93825.1|93800.1|93832.3|93807.3|93832.7|93807.7|93825.1|93800.1|39
1643618270000|2022-01-31 08:37:50|93832.1|93807.1|93833.9|93808.9|93836.4|93811.4|93831.6|93806.6|44
1643618280000|2022-01-31 08:38:00|93834|93809|93838.6|93813.6|93840.5|93815.5|93834|93809|53
1643618290000|2022-01-31 08:38:10|93838.7|93813.7|93839.1|93814.1|93844.6|93819.6|93838.7|93813.7|46
1643618300000|2022-01-31 08:38:20|93838.6|93813.6|93841.9|93816.9|93846|93821|93838.6|93813.6|40
1643618310000|2022-01-31 08:38:30|93841.8|93816.8|93843.8|93818.8|93854|93829|93841.2|93816.2|53
1643618320000|2022-01-31 08:38:40|93843.7|93818.7|93849.6|93824.6|93852.8|93827.8|93838.8|93813.8|46
1643618330000|2022-01-31 08:38:50|93850|93825|93851.8|93826.8|93853.9|93828.9|93849.8|93824.8|45
1643618340000|2022-01-31 08:39:00|93851.7|93826.7|93855.7|93830.7|93862|93837|93851.7|93826.7|55
1643618350000|2022-01-31 08:39:10|93854.1|93829.1|93852.9|93827.9|93856.8|93831.8|93850.2|93825.2|40
1643618360000|2022-01-31 08:39:20|93852.2|93827.2|93846.8|93821.8|93852.2|93827.2|93845.4|93820.4|40
1643618370000|2022-01-31 08:39:30|93847.4|93822.4|93841.3|93816.3|93847.5|93822.5|93839|93814|38
1643618380000|2022-01-31 08:39:40|93841.2|93816.2|93850.8|93825.8|93851.9|93826.9|93840.9|93815.9|48
1643618390000|2022-01-31 08:39:50|93850.6|93825.6|93859.4|93834.4|93859.4|93834.4|93850.6|93825.6|39
1643618400000|2022-01-31 08:40:00|93858.2|93833.2|93856|93831|93858.9|93833.9|93856|93831|42
1643618410000|2022-01-31 08:40:10|93855.7|93830.7|93856.6|93831.6|93857.5|93832.5|93855.7|93830.7|32
1643618420000|2022-01-31 08:40:20|93856.5|93831.5|93857.2|93832.2|93859.8|93834.8|93855.9|93830.9|25
1643618430000|2022-01-31 08:40:30|93856.6|93831.6|93860.9|93835.9|93861.3|93836.3|93854.6|93829.6|48
1643618440000|2022-01-31 08:40:40|93859.8|93834.8|93857|93832|93860.9|93835.9|93856.6|93831.6|34
1643618450000|2022-01-31 08:40:50|93856.1|93831.1|93854.2|93829.2|93859.2|93834.2|93854.2|93829.2|30
1643618460000|2022-01-31 08:41:00|93853.5|93828.5|93849.7|93824.7|93853.6|93828.6|93849.7|93824.7|37
1643618470000|2022-01-31 08:41:10|93849.6|93824.6|93851.8|93826.8|93851.8|93826.8|93848.1|93823.1|33
1643618480000|2022-01-31 08:41:20|93853.2|93828.2|93860.6|93835.6|93861.2|93836.2|93853.2|93828.2|31
1643618490000|2022-01-31 08:41:30|93860.2|93835.2|93869|93844|93872.2|93847.2|93859.1|93834.1|50
1643618500000|2022-01-31 08:41:40|93868.5|93843.5|93875.6|93850.6|93876.9|93851.9|93868.5|93843.5|38
1643618510000|2022-01-31 08:41:50|93876.7|93851.7|93878.2|93853.2|93882.1|93857.1|93875.6|93850.6|43
1643618520000|2022-01-31 08:42:00|93879.5|93854.5|93896.3|93871.3|93896.3|93871.3|93879.5|93854.5|51
1643618530000|2022-01-31 08:42:10|93895.6|93870.6|93896.2|93871.2|93897.3|93872.3|93895|93870|38
1643618540000|2022-01-31 08:42:20|93896|93871|93887.9|93862.9|93896|93871|93887.9|93862.9|42
1643618550000|2022-01-31 08:42:30|93888.3|93863.3|93889.2|93864.2|93889.3|93864.3|93887.5|93862.5|23
1643618560000|2022-01-31 08:42:40|93888.9|93863.9|93889.6|93864.6|93890|93865|93888.2|93863.2|28
1643618570000|2022-01-31 08:42:50|93890|93865|93893.9|93868.9|93894.5|93869.5|93890|93865|33
1643618580000|2022-01-31 08:43:00|93892.5|93867.5|93897|93872|93900.2|93875.2|93891.4|93866.4|52
1643618590000|2022-01-31 08:43:10|93898|93873|93896.4|93871.4|93898|93873|93895.4|93870.4|35
1643618600000|2022-01-31 08:43:20|93896.5|93871.5|93896.9|93871.9|93899|93874|93895|93870|26
1643618610000|2022-01-31 08:43:30|93896.5|93871.5|93893.7|93868.7|93905|93880|93889.3|93864.3|49
1643618620000|2022-01-31 08:43:40|93893.6|93868.6|93891.9|93866.9|93901.4|93876.4|93890.9|93865.9|47
1643618630000|2022-01-31 08:43:50|93892|93867|93894.4|93869.4|93894.4|93869.4|93887.9|93862.9|49
1643618640000|2022-01-31 08:44:00|93893.6|93868.6|93894.7|93869.7|93896.2|93871.2|93893.4|93868.4|36
1643618650000|2022-01-31 08:44:10|93895.1|93870.1|93895.3|93870.3|93896.1|93871.1|93893.5|93868.5|25
1643618660000|2022-01-31 08:44:20|93895.2|93870.2|93891.2|93866.2|93895.3|93870.3|93889.9|93864.9|34
1643618670000|2022-01-31 08:44:30|93890.7|93865.7|93891.8|93866.8|93894.6|93869.6|93890|93865|37
1643618680000|2022-01-31 08:44:40|93891.9|93866.9|93892.9|93867.9|93896|93871|93890|93865|60
1643618690000|2022-01-31 08:44:50|93893.1|93868.1|93894.6|93869.6|93896.1|93871.1|93893.1|93868.1|46
1643618700000|2022-01-31 08:45:00|93894.5|93869.5|93893.8|93868.8|93895.4|93870.4|93893.1|93868.1|33
1643618710000|2022-01-31 08:45:10|93894.1|93869.1|93866|93841|93894.1|93869.1|93865.1|93840.1|40
1643618720000|2022-01-31 08:45:20|93865.7|93840.7|93860.8|93835.8|93865.7|93840.7|93857.6|93832.6|49
1643618730000|2022-01-31 08:45:30|93860.7|93835.7|93848.4|93823.4|93863.2|93838.2|93840.8|93815.8|59
1643618740000|2022-01-31 08:45:40|93848.5|93823.5|93847.4|93822.4|93849.7|93824.7|93844.4|93819.4|47
1643618750000|2022-01-31 08:45:50|93847.6|93822.6|93842.4|93817.4|93848.6|93823.6|93839.8|93814.8|55
1643618760000|2022-01-31 08:46:00|93842.5|93817.5|93830.3|93805.3|93842.7|93817.7|93829.8|93804.8|61
1643618770000|2022-01-31 08:46:10|93830.5|93805.5|93827.1|93802.1|93831.8|93806.8|93825.1|93800.1|53
1643618780000|2022-01-31 08:46:20|93826.6|93801.6|93823.9|93798.9|93827.5|93802.5|93821.1|93796.1|38
1643618790000|2022-01-31 08:46:30|93825|93800|93825.8|93800.8|93830.9|93805.9|93824.5|93799.5|43
1643618800000|2022-01-31 08:46:40|93825.2|93800.2|93819.5|93794.5|93826.8|93801.8|93819.5|93794.5|39
1643618810000|2022-01-31 08:46:50|93819.7|93794.7|93821.4|93796.4|93823.2|93798.2|93817.8|93792.8|34
1643618820000|2022-01-31 08:47:00|93821|93796|93818.8|93793.8|93821|93796|93818.6|93793.6|39
1643618830000|2022-01-31 08:47:10|93818.7|93793.7|93818.4|93793.4|93819.6|93794.6|93815.2|93790.2|42
1643618840000|2022-01-31 08:47:20|93818|93793|93816.6|93791.6|93818.4|93793.4|93815|93790|30
1643618850000|2022-01-31 08:47:30|93816.5|93791.5|93820.8|93795.8|93820.8|93795.8|93816.1|93791.1|32
1643618860000|2022-01-31 08:47:40|93820.9|93795.9|93819.7|93794.7|93821.2|93796.2|93811.4|93786.4|47
1643618870000|2022-01-31 08:47:50|93819.1|93794.1|93832.3|93807.3|93835.2|93810.2|93818.2|93793.2|63
1643618880000|2022-01-31 08:48:00|93833.9|93808.9|93840.3|93815.3|93840.3|93815.3|93833.9|93808.9|55
1643618890000|2022-01-31 08:48:10|93840.5|93815.5|93841.6|93816.6|93844.1|93819.1|93839.5|93814.5|48
1643618900000|2022-01-31 08:48:20|93843.3|93818.3|93846.7|93821.7|93849.1|93824.1|93840.9|93815.9|39
1643618910000|2022-01-31 08:48:30|93853.8|93828.8|93869.4|93844.4|93869.4|93844.4|93853.8|93828.8|59
1643618920000|2022-01-31 08:48:40|93869.2|93844.2|93870|93845|93870.7|93845.7|93866|93841|44
1643618930000|2022-01-31 08:48:50|93869.7|93844.7|93875.4|93850.4|93875.7|93850.7|93869.6|93844.6|49
1643618940000|2022-01-31 08:49:00|93876.6|93851.6|93881.4|93856.4|93883.1|93858.1|93874.5|93849.5|52
1643618950000|2022-01-31 08:49:10|93881.5|93856.5|93879.8|93854.8|93881.6|93856.6|93878.6|93853.6|45
1643618960000|2022-01-31 08:49:20|93879.7|93854.7|93882.2|93857.2|93882.2|93857.2|93879.7|93854.7|45
1643618970000|2022-01-31 08:49:30|93882.1|93857.1|93880|93855|93882.4|93857.4|93879.2|93854.2|40
1643618980000|2022-01-31 08:49:40|93879.9|93854.9|93877.3|93852.3|93879.9|93854.9|93876.4|93851.4|37
1643618990000|2022-01-31 08:49:50|93877.7|93852.7|93878.7|93853.7|93882.2|93857.2|93876.3|93851.3|31
1643619000000|2022-01-31 08:50:00|93878.6|93853.6|93867.1|93842.1|93878.6|93853.6|93867.1|93842.1|51
1643619010000|2022-01-31 08:50:10|93867.5|93842.5|93864.1|93839.1|93868.3|93843.3|93863.4|93838.4|50
1643619020000|2022-01-31 08:50:20|93864.6|93839.6|93869.2|93844.2|93870.8|93845.8|93863.4|93838.4|51
1643619030000|2022-01-31 08:50:30|93870.1|93845.1|93872.2|93847.2|93872.2|93847.2|93866.4|93841.4|49
1643619040000|2022-01-31 08:50:40|93872.3|93847.3|93877.7|93852.7|93877.7|93852.7|93869.3|93844.3|42
1643619050000|2022-01-31 08:50:50|93877.4|93852.4|93879|93854|93879.1|93854.1|93875.3|93850.3|39
1643619060000|2022-01-31 08:51:00|93879.6|93854.6|93879|93854|93880.2|93855.2|93876.9|93851.9|47
1643619070000|2022-01-31 08:51:10|93878.6|93853.6|93880.4|93855.4|93882.6|93857.6|93877.4|93852.4|23
1643619080000|2022-01-31 08:51:20|93881.5|93856.5|93887.5|93862.5|93888.8|93863.8|93881.5|93856.5|40
1643619090000|2022-01-31 08:51:30|93887.2|93862.2|93880.8|93855.8|93888|93863|93880.8|93855.8|37
1643619100000|2022-01-31 08:51:40|93880.4|93855.4|93885.8|93860.8|93885.8|93860.8|93876.6|93851.6|45
1643619110000|2022-01-31 08:51:50|93885.7|93860.7|93886.2|93861.2|93886.2|93861.2|93884.8|93859.8|31
1643619120000|2022-01-31 08:52:00|93886.5|93861.5|93889.9|93864.9|93891.3|93866.3|93884.9|93859.9|37
1643619130000|2022-01-31 08:52:10|93890.7|93865.7|93894.2|93869.2|93896.8|93871.8|93889.3|93864.3|50
1643619140000|2022-01-31 08:52:20|93894|93869|93887.4|93862.4|93894.2|93869.2|93886.4|93861.4|31
1643619150000|2022-01-31 08:52:30|93887.5|93862.5|93879.6|93854.6|93888.7|93863.7|93877.1|93852.1|66
1643619160000|2022-01-31 08:52:40|93879.3|93854.3|93872.3|93847.3|93883.1|93858.1|93870.6|93845.6|58
1643619170000|2022-01-31 08:52:50|93872.4|93847.4|93871.6|93846.6|93873.8|93848.8|93868.8|93843.8|46
1643619180000|2022-01-31 08:53:00|93871.3|93846.3|93871.1|93846.1|93871.5|93846.5|93869.5|93844.5|36
1643619190000|2022-01-31 08:53:10|93871|93846|93867.8|93842.8|93871.9|93846.9|93865.5|93840.5|33
1643619200000|2022-01-31 08:53:20|93868.2|93843.2|93860.4|93835.4|93868.4|93843.4|93859.1|93834.1|34
1643619210000|2022-01-31 08:53:30|93860.8|93835.8|93859.5|93834.5|93862.1|93837.1|93857.7|93832.7|38
1643619220000|2022-01-31 08:53:40|93859.7|93834.7|93839.7|93814.7|93861.9|93836.9|93837.7|93812.7|54
1643619230000|2022-01-31 08:53:50|93839.2|93814.2|93835.6|93810.6|93840.2|93815.2|93829.9|93804.9|54
1643619240000|2022-01-31 08:54:00|93835.4|93810.4|93845|93820|93846|93821|93835.4|93810.4|41
1643619250000|2022-01-31 08:54:10|93845.4|93820.4|93845.5|93820.5|93848.7|93823.7|93844|93819|49
1643619260000|2022-01-31 08:54:20|93846.1|93821.1|93846.3|93821.3|93848.5|93823.5|93845.3|93820.3|26
1643619270000|2022-01-31 08:54:30|93846.5|93821.5|93850.1|93825.1|93851.4|93826.4|93843.7|93818.7|40
1643619280000|2022-01-31 08:54:40|93850.7|93825.7|93851.7|93826.7|93852.1|93827.1|93849.3|93824.3|33
1643619290000|2022-01-31 08:54:50|93851.4|93826.4|93842.9|93817.9|93852.2|93827.2|93842.9|93817.9|38
1643619300000|2022-01-31 08:55:00|93843.7|93818.7|93844.8|93819.8|93848.6|93823.6|93841.5|93816.5|49
1643619310000|2022-01-31 08:55:10|93844|93819|93818.8|93793.8|93844|93819|93818.8|93793.8|48
1643619320000|2022-01-31 08:55:20|93821|93796|93832.2|93807.2|93834.9|93809.9|93819.4|93794.4|49
1643619330000|2022-01-31 08:55:30|93831.7|93806.7|93845.9|93820.9|93850.6|93825.6|93831.7|93806.7|57
1643619340000|2022-01-31 08:55:40|93845.7|93820.7|93825.7|93800.7|93846.5|93821.5|93825.7|93800.7|61
1643619350000|2022-01-31 08:55:50|93825.6|93800.6|93816.5|93791.5|93825.6|93800.6|93811|93786|65
1643619360000|2022-01-31 08:56:00|93818.2|93793.2|93824.9|93799.9|93828.6|93803.6|93813.9|93788.9|57
1643619370000|2022-01-31 08:56:10|93825.5|93800.5|93821.9|93796.9|93830.2|93805.2|93819.6|93794.6|37
1643619380000|2022-01-31 08:56:20|93822|93797|93824.4|93799.4|93826|93801|93820.5|93795.5|42
1643619390000|2022-01-31 08:56:30|93824.2|93799.2|93833.7|93808.7|93841|93816|93824.2|93799.2|44
1643619400000|2022-01-31 08:56:40|93833.8|93808.8|93832.4|93807.4|93834.8|93809.8|93826|93801|40
1643619410000|2022-01-31 08:56:50|93832.5|93807.5|93830.7|93805.7|93832.9|93807.9|93830.1|93805.1|28
1643619420000|2022-01-31 08:57:00|93830.6|93805.6|93835|93810|93835.3|93810.3|93830.6|93805.6|38
1643619430000|2022-01-31 08:57:10|93834.3|93809.3|93839.4|93814.4|93841.7|93816.7|93834.3|93809.3|44
1643619440000|2022-01-31 08:57:20|93840.7|93815.7|93836.3|93811.3|93840.7|93815.7|93835.7|93810.7|37
1643619450000|2022-01-31 08:57:30|93835.9|93810.9|93835.1|93810.1|93835.9|93810.9|93833.1|93808.1|34
1643619460000|2022-01-31 08:57:40|93835.4|93810.4|93841.4|93816.4|93842.2|93817.2|93832.6|93807.6|42
1643619470000|2022-01-31 08:57:50|93842|93817|93845.2|93820.2|93846.4|93821.4|93840.4|93815.4|41
1643619480000|2022-01-31 08:58:00|93846.5|93821.5|93840.4|93815.4|93847|93822|93837.5|93812.5|55
1643619490000|2022-01-31 08:58:10|93840.7|93815.7|93826.9|93801.9|93841.4|93816.4|93822.7|93797.7|46
1643619500000|2022-01-31 08:58:20|93826.8|93801.8|93825.3|93800.3|93828|93803|93820.5|93795.5|40
1643619510000|2022-01-31 08:58:30|93820.2|93795.2|93829.1|93804.1|93830.2|93805.2|93820.2|93795.2|41
1643619520000|2022-01-31 08:58:40|93830.1|93805.1|93828.9|93803.9|93830.1|93805.1|93823.8|93798.8|49
1643619530000|2022-01-31 08:58:50|93828.7|93803.7|93828.3|93803.3|93836.8|93811.8|93827.3|93802.3|50
1643619540000|2022-01-31 08:59:00|93828.8|93803.8|93815.7|93790.7|93830|93805|93814.1|93789.1|56
1643619550000|2022-01-31 08:59:10|93813.9|93788.9|93806.4|93781.4|93817.2|93792.2|93806.1|93781.1|55
1643619560000|2022-01-31 08:59:20|93806.5|93781.5|93794.5|93769.5|93807.9|93782.9|93792.8|93767.8|47
1643619570000|2022-01-31 08:59:30|93794.3|93769.3|93795.4|93770.4|93798|93773|93793.6|93768.6|41
1643619580000|2022-01-31 08:59:40|93793.8|93768.8|93803.1|93778.1|93805.9|93780.9|93792.3|93767.3|52
1643619590000|2022-01-31 08:59:50|93802.9|93777.9|93818.4|93793.4|93829|93804|93802.2|93777.2|56
1643619600000|2022-01-31 09:00:00|93816|93791|93814.2|93789.2|93816.7|93791.7|93801.5|93776.5|55
1643619610000|2022-01-31 09:00:10|93816.4|93791.4|93823.6|93798.6|93824.3|93799.3|93815.5|93790.5|65
1643619620000|2022-01-31 09:00:20|93823.4|93798.4|93827.1|93802.1|93827.3|93802.3|93823|93798|49
1643619630000|2022-01-31 09:00:30|93827|93802|93823.8|93798.8|93830.1|93805.1|93823.5|93798.5|53
1643619640000|2022-01-31 09:00:40|93824.2|93799.2|93823.2|93798.2|93831.3|93806.3|93822.9|93797.9|52
1643619650000|2022-01-31 09:00:50|93824.8|93799.8|93825.2|93800.2|93826.6|93801.6|93823.8|93798.8|50
1643619660000|2022-01-31 09:01:00|93824.4|93799.4|93827.1|93802.1|93827.1|93802.1|93821.2|93796.2|48
1643619670000|2022-01-31 09:01:10|93826.8|93801.8|93817.4|93792.4|93826.8|93801.8|93817|93792|45
1643619680000|2022-01-31 09:01:20|93817|93792|93819|93794|93819.8|93794.8|93817|93792|51
1643619690000|2022-01-31 09:01:30|93819.1|93794.1|93824.5|93799.5|93825.7|93800.7|93816|93791|55
1643619700000|2022-01-31 09:01:40|93825.5|93800.5|93821.4|93796.4|93827.3|93802.3|93817.7|93792.7|57
1643619710000|2022-01-31 09:01:50|93821.1|93796.1|93829.7|93804.7|93831.7|93806.7|93821|93796|50
1643619720000|2022-01-31 09:02:00|93829|93804|93822.4|93797.4|93832.6|93807.6|93822.4|93797.4|52
1643619730000|2022-01-31 09:02:10|93823.4|93798.4|93834.2|93809.2|93834.2|93809.2|93822.3|93797.3|59
1643619740000|2022-01-31 09:02:20|93834|93809|93843.4|93818.4|93850.7|93825.7|93834|93809|56
1643619750000|2022-01-31 09:02:30|93840.7|93815.7|93834.2|93809.2|93840.7|93815.7|93832.9|93807.9|60
1643619760000|2022-01-31 09:02:40|93835|93810|93822.7|93797.7|93835.8|93810.8|93822.2|93797.2|59
1643619770000|2022-01-31 09:02:50|93824.6|93799.6|93812.3|93787.3|93824.6|93799.6|93812|93787|23
1643619780000|2022-01-31 09:03:00|93812.6|93787.6|93806.3|93781.3|93814.8|93789.8|93805.5|93780.5|48
1643619790000|2022-01-31 09:03:10|93805.9|93780.9|93821.5|93796.5|93825|93800|93805.9|93780.9|50
1643619800000|2022-01-31 09:03:20|93821.6|93796.6|93808.9|93783.9|93821.6|93796.6|93807.8|93782.8|49
1643619810000|2022-01-31 09:03:30|93809.5|93784.5|93783.4|93758.4|93809.5|93784.5|93783.4|93758.4|57
1643619820000|2022-01-31 09:03:40|93784.6|93759.6|93775.7|93750.7|93785.7|93760.7|93774.1|93749.1|55
1643619830000|2022-01-31 09:03:50|93775.3|93750.3|93773.8|93748.8|93775.9|93750.9|93773.4|93748.4|40
1643619840000|2022-01-31 09:04:00|93773.6|93748.6|93771.9|93746.9|93775.9|93750.9|93768.5|93743.5|53
1643619850000|2022-01-31 09:04:10|93771.8|93746.8|93771.8|93746.8|93773.6|93748.6|93767.5|93742.5|48
1643619860000|2022-01-31 09:04:20|93771.5|93746.5|93770.8|93745.8|93775.6|93750.6|93769.3|93744.3|55
1643619870000|2022-01-31 09:04:30|93770|93745|93769.5|93744.5|93772.8|93747.8|93767.6|93742.6|49
1643619880000|2022-01-31 09:04:40|93770.5|93745.5|93769.7|93744.7|93771.8|93746.8|93768.1|93743.1|42
1643619890000|2022-01-31 09:04:50|93770.1|93745.1|93773.9|93748.9|93774.2|93749.2|93769.8|93744.8|41
1643619900000|2022-01-31 09:05:00|93773.5|93748.5|93775.2|93750.2|93775.9|93750.9|93771.6|93746.6|50
1643619910000|2022-01-31 09:05:10|93775.3|93750.3|93801.9|93776.9|93802.5|93777.5|93775.1|93750.1|61
1643619920000|2022-01-31 09:05:20|93802.2|93777.2|93802|93777|93804.5|93779.5|93801.2|93776.2|54
1643619930000|2022-01-31 09:05:30|93802.6|93777.6|93804.7|93779.7|93806.8|93781.8|93800.5|93775.5|47
1643619940000|2022-01-31 09:05:40|93804.9|93779.9|93809.7|93784.7|93809.7|93784.7|93803.4|93778.4|33
1643619950000|2022-01-31 09:05:50|93809.8|93784.8|93804.9|93779.9|93809.8|93784.8|93804.5|93779.5|44
1643619960000|2022-01-31 09:06:00|93805|93780|93804.3|93779.3|93805|93780|93803.3|93778.3|37
1643619970000|2022-01-31 09:06:10|93804.5|93779.5|93806.2|93781.2|93807.3|93782.3|93804.5|93779.5|38
1643619980000|2022-01-31 09:06:20|93806.3|93781.3|93810.2|93785.2|93811.5|93786.5|93806.3|93781.3|52
1643619990000|2022-01-31 09:06:30|93810.4|93785.4|93805.5|93780.5|93810.8|93785.8|93803.4|93778.4|53
1643620000000|2022-01-31 09:06:40|93805.7|93780.7|93802.7|93777.7|93806.3|93781.3|93802.1|93777.1|49
1643620010000|2022-01-31 09:06:50|93803.3|93778.3|93787.3|93762.3|93803.5|93778.5|93787.3|93762.3|54
1643620020000|2022-01-31 09:07:00|93785.7|93760.7|93792.3|93767.3|93792.9|93767.9|93785.7|93760.7|46
1643620030000|2022-01-31 09:07:10|93792.2|93767.2|93767.3|93742.3|93792.2|93767.2|93763.1|93738.1|56
1643620040000|2022-01-31 09:07:20|93770.1|93745.1|93771.3|93746.3|93774.6|93749.6|93769.1|93744.1|49
1643620050000|2022-01-31 09:07:30|93771.2|93746.2|93769.1|93744.1|93771.7|93746.7|93765.6|93740.6|50
1643620060000|2022-01-31 09:07:40|93769.5|93744.5|93769.6|93744.6|93770.5|93745.5|93767.3|93742.3|28
1643620070000|2022-01-31 09:07:50|93770.4|93745.4|93776.7|93751.7|93778.1|93753.1|93767.3|93742.3|50
1643620080000|2022-01-31 09:08:00|93776.9|93751.9|93774.1|93749.1|93778.4|93753.4|93773.3|93748.3|57
1643620090000|2022-01-31 09:08:10|93774.2|93749.2|93776.2|93751.2|93777.3|93752.3|93773.9|93748.9|38
1643620100000|2022-01-31 09:08:20|93776|93751|93778|93753|93779.1|93754.1|93776|93751|24
1643620110000|2022-01-31 09:08:30|93778.8|93753.8|93770.1|93745.1|93779.2|93754.2|93766|93741|61
1643620120000|2022-01-31 09:08:40|93768.9|93743.9|93770.4|93745.4|93770.9|93745.9|93768.6|93743.6|35
1643620130000|2022-01-31 09:08:50|93770.2|93745.2|93768.1|93743.1|93770.7|93745.7|93766.3|93741.3|44
1643620140000|2022-01-31 09:09:00|93768.4|93743.4|93762.3|93737.3|93771.9|93746.9|93761.5|93736.5|61
1643620150000|2022-01-31 09:09:10|93762|93737|93762.7|93737.7|93764.1|93739.1|93761.3|93736.3|38
1643620160000|2022-01-31 09:09:20|93762.6|93737.6|93764|93739|93765.8|93740.8|93762.5|93737.5|26
1643620170000|2022-01-31 09:09:30|93763.9|93738.9|93764.6|93739.6|93773.2|93748.2|93763.5|93738.5|38
1643620180000|2022-01-31 09:09:40|93764|93739|93766.7|93741.7|93768.5|93743.5|93763.6|93738.6|47
1643620190000|2022-01-31 09:09:50|93766.6|93741.6|93768.9|93743.9|93769.6|93744.6|93765.9|93740.9|24
1643620200000|2022-01-31 09:10:00|93769.6|93744.6|93773.1|93748.1|93773.8|93748.8|93765.5|93740.5|50
1643620210000|2022-01-31 09:10:10|93773.2|93748.2|93774.4|93749.4|93776.5|93751.5|93770.6|93745.6|49
1643620220000|2022-01-31 09:10:20|93774.8|93749.8|93777.1|93752.1|93777.6|93752.6|93774.3|93749.3|38
1643620230000|2022-01-31 09:10:30|93774.2|93749.2|93775.9|93750.9|93776.7|93751.7|93771.2|93746.2|40
1643620240000|2022-01-31 09:10:40|93776|93751|93776.4|93751.4|93776.9|93751.9|93775.2|93750.2|30
1643620250000|2022-01-31 09:10:50|93775.7|93750.7|93776.3|93751.3|93777.1|93752.1|93775.7|93750.7|24
1643620260000|2022-01-31 09:11:00|93776.4|93751.4|93776.9|93751.9|93777.4|93752.4|93776.3|93751.3|18
1643620270000|2022-01-31 09:11:10|93776.8|93751.8|93781|93756|93781|93756|93774.1|93749.1|48
1643620280000|2022-01-31 09:11:20|93780.6|93755.6|93780.2|93755.2|93783.6|93758.6|93778.8|93753.8|46
1643620290000|2022-01-31 09:11:30|93780.7|93755.7|93776.4|93751.4|93781.3|93756.3|93776.4|93751.4|36
1643620300000|2022-01-31 09:11:40|93777.3|93752.3|93779.6|93754.6|93780.7|93755.7|93776.7|93751.7|41
1643620310000|2022-01-31 09:11:50|93781.6|93756.6|93776.9|93751.9|93781.6|93756.6|93774|93749|45
1643620320000|2022-01-31 09:12:00|93776.8|93751.8|93783.4|93758.4|93783.4|93758.4|93776|93751|36
1643620330000|2022-01-31 09:12:10|93784|93759|93798.7|93773.7|93798.9|93773.9|93784|93759|49
1643620340000|2022-01-31 09:12:20|93798.3|93773.3|93800.6|93775.6|93803.5|93778.5|93795.3|93770.3|52
1643620350000|2022-01-31 09:12:30|93800|93775|93800.6|93775.6|93801.1|93776.1|93798.1|93773.1|43
1643620360000|2022-01-31 09:12:40|93800.3|93775.3|93806|93781|93806.7|93781.7|93796.9|93771.9|29
1643620370000|2022-01-31 09:12:50|93803.8|93778.8|93804.7|93779.7|93807.6|93782.6|93803.8|93778.8|30
1643620380000|2022-01-31 09:13:00|93804.5|93779.5|93808.5|93783.5|93809|93784|93804.5|93779.5|38
1643620390000|2022-01-31 09:13:10|93808.2|93783.2|93810.6|93785.6|93810.7|93785.7|93808.1|93783.1|22
1643620400000|2022-01-31 09:13:20|93810.9|93785.9|93809.1|93784.1|93811|93786|93807.8|93782.8|26
1643620410000|2022-01-31 09:13:30|93809.4|93784.4|93811.7|93786.7|93811.9|93786.9|93808.6|93783.6|34
1643620420000|2022-01-31 09:13:40|93810.6|93785.6|93808.6|93783.6|93812.1|93787.1|93806.7|93781.7|46
1643620430000|2022-01-31 09:13:50|93808.4|93783.4|93808.2|93783.2|93809.6|93784.6|93808|93783|34
1643620440000|2022-01-31 09:14:00|93808.1|93783.1|93809.9|93784.9|93809.9|93784.9|93807.7|93782.7|20
1643620450000|2022-01-31 09:14:10|93810|93785|93808.2|93783.2|93811.6|93786.6|93807.7|93782.7|44
1643620460000|2022-01-31 09:14:20|93809.1|93784.1|93807.2|93782.2|93809.9|93784.9|93806.8|93781.8|31
1643620470000|2022-01-31 09:14:30|93807.1|93782.1|93807.6|93782.6|93808.5|93783.5|93800.7|93775.7|51
1643620480000|2022-01-31 09:14:40|93806.6|93781.6|93807.1|93782.1|93807.4|93782.4|93805.1|93780.1|32
1643620490000|2022-01-31 09:14:50|93807.4|93782.4|93806.5|93781.5|93808.3|93783.3|93805.4|93780.4|28
1643620500000|2022-01-31 09:15:00|93807.2|93782.2|93806.9|93781.9|93807.4|93782.4|93802.9|93777.9|52
1643620510000|2022-01-31 09:15:10|93806.3|93781.3|93804.3|93779.3|93807.7|93782.7|93803.2|93778.2|34
1643620520000|2022-01-31 09:15:20|93804.2|93779.2|93802.4|93777.4|93804.6|93779.6|93801.8|93776.8|21
1643620530000|2022-01-31 09:15:30|93803.3|93778.3|93801.1|93776.1|93804.3|93779.3|93799.3|93774.3|37
1643620540000|2022-01-31 09:15:40|93800.9|93775.9|93801.3|93776.3|93802.3|93777.3|93797.9|93772.9|42
1643620550000|2022-01-31 09:15:50|93801.6|93776.6|93806.9|93781.9|93806.9|93781.9|93799.8|93774.8|33
1643620560000|2022-01-31 09:16:00|93807.1|93782.1|93809.7|93784.7|93811.9|93786.9|93803.8|93778.8|33
1643620570000|2022-01-31 09:16:10|93809.9|93784.9|93808.4|93783.4|93811.4|93786.4|93808.4|93783.4|26
1643620580000|2022-01-31 09:16:20|93808.2|93783.2|93811.1|93786.1|93812|93787|93808.1|93783.1|30
1643620590000|2022-01-31 09:16:30|93810.7|93785.7|93811.7|93786.7|93814|93789|93810.2|93785.2|36
1643620600000|2022-01-31 09:16:40|93811.1|93786.1|93786.1|93761.1|93814.4|93789.4|93785.6|93760.6|47
1643620610000|2022-01-31 09:16:50|93784.8|93759.8|93791.1|93766.1|93793|93768|93784.8|93759.8|53
1643620620000|2022-01-31 09:17:00|93791.9|93766.9|93795.4|93770.4|93795.9|93770.9|93791.7|93766.7|56
1643620630000|2022-01-31 09:17:10|93795|93770|93796.6|93771.6|93796.9|93771.9|93793.6|93768.6|38
1643620640000|2022-01-31 09:17:20|93797.3|93772.3|93800.4|93775.4|93802|93777|93795.2|93770.2|35
1643620650000|2022-01-31 09:17:30|93800.1|93775.1|93795.9|93770.9|93801.8|93776.8|93794.9|93769.9|56
1643620660000|2022-01-31 09:17:40|93796|93771|93795.1|93770.1|93796.9|93771.9|93795|93770|33
1643620670000|2022-01-31 09:17:50|93794.8|93769.8|93795.7|93770.7|93796.9|93771.9|93793.1|93768.1|32
1643620680000|2022-01-31 09:18:00|93796.3|93771.3|93803.6|93778.6|93806|93781|93794.6|93769.6|56
1643620690000|2022-01-31 09:18:10|93802.8|93777.8|93809.4|93784.4|93812.5|93787.5|93801.8|93776.8|35
1643620700000|2022-01-31 09:18:20|93809.5|93784.5|93809.1|93784.1|93812.8|93787.8|93808.9|93783.9|32
1643620710000|2022-01-31 09:18:30|93809.2|93784.2|93814.1|93789.1|93817.7|93792.7|93809|93784|36
1643620720000|2022-01-31 09:18:40|93814.4|93789.4|93813.9|93788.9|93819.9|93794.9|93813|93788|52
1643620730000|2022-01-31 09:18:50|93814.3|93789.3|93804.8|93779.8|93814.3|93789.3|93804.8|93779.8|44
1643620740000|2022-01-31 09:19:00|93804.4|93779.4|93804.5|93779.5|93808.4|93783.4|93798.9|93773.9|50
1643620750000|2022-01-31 09:19:10|93804.6|93779.6|93805.2|93780.2|93806.3|93781.3|93803.8|93778.8|37
1643620760000|2022-01-31 09:19:20|93805.3|93780.3|93798|93773|93805.3|93780.3|93798|93773|54
1643620770000|2022-01-31 09:19:30|93798.1|93773.1|93800.1|93775.1|93800.8|93775.8|93793.7|93768.7|38
1643620780000|2022-01-31 09:19:40|93800.2|93775.2|93798.6|93773.6|93802|93777|93798.4|93773.4|37
1643620790000|2022-01-31 09:19:50|93798.7|93773.7|93796.8|93771.8|93799.4|93774.4|93793.7|93768.7|35
1643620800000|2022-01-31 09:20:00|93796.9|93771.9|93797.4|93772.4|93798.3|93773.3|93795.9|93770.9|40
1643620810000|2022-01-31 09:20:10|93797.3|93772.3|93796|93771|93797.7|93772.7|93794.1|93769.1|47
1643620820000|2022-01-31 09:20:20|93795.6|93770.6|93796.7|93771.7|93796.7|93771.7|93794.8|93769.8|28
1643620830000|2022-01-31 09:20:30|93796.6|93771.6|93795.9|93770.9|93797|93772|93795.3|93770.3|20
1643620840000|2022-01-31 09:20:40|93795.5|93770.5|93796.4|93771.4|93797.3|93772.3|93791.3|93766.3|41
1643620850000|2022-01-31 09:20:50|93796.5|93771.5|93798|93773|93799.6|93774.6|93795.7|93770.7|49
1643620860000|2022-01-31 09:21:00|93797.5|93772.5|93803.6|93778.6|93804.7|93779.7|93795.5|93770.5|43
1643620870000|2022-01-31 09:21:10|93803.5|93778.5|93807.4|93782.4|93807.4|93782.4|93802.6|93777.6|60
1643620880000|2022-01-31 09:21:20|93807|93782|93803.3|93778.3|93809.4|93784.4|93802.2|93777.2|51
1643620890000|2022-01-31 09:21:30|93802.1|93777.1|93802.3|93777.3|93802.4|93777.4|93799.2|93774.2|58
1643620900000|2022-01-31 09:21:40|93802.2|93777.2|93810.4|93785.4|93812.9|93787.9|93801|93776|51
1643620910000|2022-01-31 09:21:50|93809.9|93784.9|93806.8|93781.8|93810.8|93785.8|93805.6|93780.6|59
1643620920000|2022-01-31 09:22:00|93806.7|93781.7|93805.5|93780.5|93807.4|93782.4|93805|93780|48
1643620930000|2022-01-31 09:22:10|93804.6|93779.6|93804.5|93779.5|93806|93781|93800.7|93775.7|48
1643620940000|2022-01-31 09:22:20|93804.4|93779.4|93805.4|93780.4|93810.8|93785.8|93801.5|93776.5|48
1643620950000|2022-01-31 09:22:30|93804.5|93779.5|93803.9|93778.9|93806.4|93781.4|93802.7|93777.7|47
1643620960000|2022-01-31 09:22:40|93804|93779|93810.6|93785.6|93811.1|93786.1|93802.5|93777.5|60
1643620970000|2022-01-31 09:22:50|93810.4|93785.4|93815.1|93790.1|93818.2|93793.2|93807.2|93782.2|48
1643620980000|2022-01-31 09:23:00|93813|93788|93779|93754|93815.5|93790.5|93779|93754|59
1643620990000|2022-01-31 09:23:10|93778.9|93753.9|93783|93758|93783.2|93758.2|93778.5|93753.5|53
1643621000000|2022-01-31 09:23:20|93782.8|93757.8|93782.6|93757.6|93783.1|93758.1|93781.4|93756.4|40
1643621010000|2022-01-31 09:23:30|93782.5|93757.5|93781.3|93756.3|93782.9|93757.9|93780.6|93755.6|34
1643621020000|2022-01-31 09:23:40|93781.7|93756.7|93776.2|93751.2|93781.9|93756.9|93776.2|93751.2|35
1643621030000|2022-01-31 09:23:50|93775.9|93750.9|93777.6|93752.6|93779.1|93754.1|93772.9|93747.9|51
1643621040000|2022-01-31 09:24:00|93775.7|93750.7|93780|93755|93781.9|93756.9|93775.7|93750.7|54
1643621050000|2022-01-31 09:24:10|93780.9|93755.9|93778.8|93753.8|93786.2|93761.2|93776.3|93751.3|51
1643621060000|2022-01-31 09:24:20|93780.4|93755.4|93772.8|93747.8|93780.5|93755.5|93768.7|93743.7|63
1643621070000|2022-01-31 09:24:30|93772.6|93747.6|93769.9|93744.9|93773.3|93748.3|93769.9|93744.9|41
1643621080000|2022-01-31 09:24:40|93769.6|93744.6|93759.5|93734.5|93772.8|93747.8|93759.5|93734.5|51
1643621090000|2022-01-31 09:24:50|93757.7|93732.7|93759.6|93734.6|93761.2|93736.2|93757.7|93732.7|42
1643621100000|2022-01-31 09:25:00|93760.8|93735.8|93764.4|93739.4|93765.2|93740.2|93760.2|93735.2|45
1643621110000|2022-01-31 09:25:10|93764.8|93739.8|93763.3|93738.3|93766|93741|93763.2|93738.2|38
1643621120000|2022-01-31 09:25:20|93762.4|93737.4|93762.7|93737.7|93764.7|93739.7|93758.3|93733.3|50
1643621130000|2022-01-31 09:25:30|93763.5|93738.5|93760.4|93735.4|93765.1|93740.1|93755.2|93730.2|61
1643621140000|2022-01-31 09:25:40|93759.6|93734.6|93763.5|93738.5|93764.1|93739.1|93758.6|93733.6|42
1643621150000|2022-01-31 09:25:50|93763.2|93738.2|93774.2|93749.2|93776.2|93751.2|93763.2|93738.2|47
1643621160000|2022-01-31 09:26:00|93772.7|93747.7|93772.1|93747.1|93775.1|93750.1|93770.8|93745.8|52
1643621170000|2022-01-31 09:26:10|93771.8|93746.8|93768.3|93743.3|93773.6|93748.6|93767.4|93742.4|34
1643621180000|2022-01-31 09:26:20|93771.1|93746.1|93773.3|93748.3|93773.4|93748.4|93767.3|93742.3|37
1643621190000|2022-01-31 09:26:30|93772.7|93747.7|93751.1|93726.1|93774.5|93749.5|93750.8|93725.8|62
1643621200000|2022-01-31 09:26:40|93751.5|93726.5|93752.3|93727.3|93755.9|93730.9|93750.8|93725.8|50
1643621210000|2022-01-31 09:26:50|93753.2|93728.2|93750.9|93725.9|93755.5|93730.5|93750.5|93725.5|46
1643621220000|2022-01-31 09:27:00|93750.8|93725.8|93758.9|93733.9|93760.4|93735.4|93750.4|93725.4|53
1643621230000|2022-01-31 09:27:10|93758.8|93733.8|93761|93736|93764.3|93739.3|93758.8|93733.8|46
1643621240000|2022-01-31 09:27:20|93761.2|93736.2|93763.7|93738.7|93765.2|93740.2|93758.4|93733.4|43
1643621250000|2022-01-31 09:27:30|93765.9|93740.9|93773.1|93748.1|93773.1|93748.1|93763.8|93738.8|45
1643621260000|2022-01-31 09:27:40|93773.4|93748.4|93780|93755|93781|93756|93773.4|93748.4|58
1643621270000|2022-01-31 09:27:50|93780.3|93755.3|93755.1|93730.1|93780.3|93755.3|93754.4|93729.4|44
1643621280000|2022-01-31 09:28:00|93752.6|93727.6|93750.6|93725.6|93754.8|93729.8|93749.8|93724.8|32
1643621290000|2022-01-31 09:28:10|93749.1|93724.1|93739.1|93714.1|93749.1|93724.1|93727.4|93702.4|68
1643621300000|2022-01-31 09:28:20|93739.2|93714.2|93738.5|93713.5|93741.8|93716.8|93736.2|93711.2|61
1643621310000|2022-01-31 09:28:30|93738.9|93713.9|93747.8|93722.8|93748.2|93723.2|93738.9|93713.9|46
1643621320000|2022-01-31 09:28:40|93747.2|93722.2|93747.8|93722.8|93755.3|93730.3|93745|93720|44
1643621330000|2022-01-31 09:28:50|93747.5|93722.5|93757.7|93732.7|93758.8|93733.8|93747.5|93722.5|39
1643621340000|2022-01-31 09:29:00|93757.8|93732.8|93797|93772|93797.3|93772.3|93756.3|93731.3|68
1643621350000|2022-01-31 09:29:10|93796|93771|93811.9|93786.9|93811.9|93786.9|93786.8|93761.8|56
1643621360000|2022-01-31 09:29:20|93809.6|93784.6|93822.1|93797.1|93825.3|93800.3|93809.6|93784.6|45
1643621370000|2022-01-31 09:29:30|93822.4|93797.4|93821.7|93796.7|93823.7|93798.7|93817.4|93792.4|38
1643621380000|2022-01-31 09:29:40|93821.9|93796.9|93821.8|93796.8|93822.8|93797.8|93819.9|93794.9|41
1643621390000|2022-01-31 09:29:50|93821.4|93796.4|93821.1|93796.1|93824.9|93799.9|93812.4|93787.4|45
1643621400000|2022-01-31 09:30:00|93821|93796|93822.9|93797.9|93827.2|93802.2|93819.7|93794.7|48
1643621410000|2022-01-31 09:30:10|93823.3|93798.3|93827.5|93802.5|93830.8|93805.8|93819.2|93794.2|40
1643621420000|2022-01-31 09:30:20|93827.8|93802.8|93831.8|93806.8|93834.4|93809.4|93826.3|93801.3|41
1643621430000|2022-01-31 09:30:30|93830.7|93805.7|93829.8|93804.8|93833.4|93808.4|93829.7|93804.7|30
1643621440000|2022-01-31 09:30:40|93831.7|93806.7|93830.2|93805.2|93832.4|93807.4|93828.7|93803.7|43
1643621450000|2022-01-31 09:30:50|93830|93805|93835|93810|93837.8|93812.8|93827.9|93802.9|36
1643621460000|2022-01-31 09:31:00|93835.2|93810.2|93831.3|93806.3|93836.7|93811.7|93830.9|93805.9|44
1643621470000|2022-01-31 09:31:10|93831.4|93806.4|93832.6|93807.6|93834.8|93809.8|93830|93805|43
1643621480000|2022-01-31 09:31:20|93832.8|93807.8|93831.6|93806.6|93833.5|93808.5|93827|93802|38
1643621490000|2022-01-31 09:31:30|93831|93806|93832.1|93807.1|93832.8|93807.8|93829.6|93804.6|37
1643621500000|2022-01-31 09:31:40|93832.2|93807.2|93831.8|93806.8|93832.3|93807.3|93826.6|93801.6|57
1643621510000|2022-01-31 09:31:50|93831.5|93806.5|93829.5|93804.5|93834.7|93809.7|93829.4|93804.4|43
1643621520000|2022-01-31 09:32:00|93828.9|93803.9|93832.4|93807.4|93834|93809|93825.2|93800.2|44
1643621530000|2022-01-31 09:32:10|93832.5|93807.5|93833.9|93808.9|93834.6|93809.6|93830.3|93805.3|29
1643621540000|2022-01-31 09:32:20|93833.7|93808.7|93830.3|93805.3|93839.8|93814.8|93830.3|93805.3|42
1643621550000|2022-01-31 09:32:30|93830.1|93805.1|93830.6|93805.6|93834.6|93809.6|93829.6|93804.6|36
1643621560000|2022-01-31 09:32:40|93830.1|93805.1|93832.4|93807.4|93833.9|93808.9|93829.8|93804.8|25
1643621570000|2022-01-31 09:32:50|93831.1|93806.1|93828.6|93803.6|93831.2|93806.2|93828.4|93803.4|37
1643621580000|2022-01-31 09:33:00|93829.1|93804.1|93824.7|93799.7|93829.1|93804.1|93817.2|93792.2|62
1643621590000|2022-01-31 09:33:10|93824.3|93799.3|93829.1|93804.1|93831.1|93806.1|93823|93798|48
1643621600000|2022-01-31 09:33:20|93830.5|93805.5|93829|93804|93831.8|93806.8|93828.9|93803.9|23
1643621610000|2022-01-31 09:33:30|93829.1|93804.1|93828.1|93803.1|93829.5|93804.5|93826.6|93801.6|36
1643621620000|2022-01-31 09:33:40|93828.4|93803.4|93842.4|93817.4|93843.2|93818.2|93826.6|93801.6|49
1643621630000|2022-01-31 09:33:50|93841.9|93816.9|93847.7|93822.7|93850.1|93825.1|93839.9|93814.9|54
1643621640000|2022-01-31 09:34:00|93847.1|93822.1|93848.1|93823.1|93848.1|93823.1|93841.8|93816.8|46
1643621650000|2022-01-31 09:34:10|93848.5|93823.5|93842.8|93817.8|93849.9|93824.9|93842.4|93817.4|51
1643621660000|2022-01-31 09:34:20|93842.1|93817.1|93848.4|93823.4|93848.4|93823.4|93842.1|93817.1|44
1643621670000|2022-01-31 09:34:30|93848.3|93823.3|93847.6|93822.6|93848.6|93823.6|93847.1|93822.1|25
1643621680000|2022-01-31 09:34:40|93847.5|93822.5|93850.2|93825.2|93851.5|93826.5|93846.7|93821.7|23
1643621690000|2022-01-31 09:34:50|93849.9|93824.9|93845.9|93820.9|93850.6|93825.6|93845.1|93820.1|29
1643621700000|2022-01-31 09:35:00|93847.8|93822.8|93848.4|93823.4|93848.8|93823.8|93847|93822|35
1643621710000|2022-01-31 09:35:10|93848.1|93823.1|93838|93813|93849|93824|93835.7|93810.7|48
1643621720000|2022-01-31 09:35:20|93838.2|93813.2|93839.2|93814.2|93839.2|93814.2|93836.1|93811.1|35
1643621730000|2022-01-31 09:35:30|93839|93814|93841.2|93816.2|93842.8|93817.8|93837.8|93812.8|42
1643621740000|2022-01-31 09:35:40|93842.4|93817.4|93834.7|93809.7|93842.4|93817.4|93831.9|93806.9|41
1643621750000|2022-01-31 09:35:50|93835.6|93810.6|93836.3|93811.3|93839|93814|93835.1|93810.1|34
1643621760000|2022-01-31 09:36:00|93836.8|93811.8|93838.7|93813.7|93838.7|93813.7|93835.1|93810.1|24
1643621770000|2022-01-31 09:36:10|93838.9|93813.9|93834.5|93809.5|93839.1|93814.1|93834.5|93809.5|27
1643621780000|2022-01-31 09:36:20|93836.5|93811.5|93832.7|93807.7|93836.5|93811.5|93831.8|93806.8|22
1643621790000|2022-01-31 09:36:30|93833.7|93808.7|93833.4|93808.4|93835.3|93810.3|93833.3|93808.3|21
1643621800000|2022-01-31 09:36:40|93833.6|93808.6|93833.6|93808.6|93834.6|93809.6|93833.5|93808.5|23
1643621810000|2022-01-31 09:36:50|93833.5|93808.5|93827.4|93802.4|93833.5|93808.5|93825|93800|41
1643621820000|2022-01-31 09:37:00|93827.5|93802.5|93827.1|93802.1|93828.2|93803.2|93826.9|93801.9|34
1643621830000|2022-01-31 09:37:10|93826.8|93801.8|93823.5|93798.5|93828.9|93803.9|93822.3|93797.3|41
1643621840000|2022-01-31 09:37:20|93823.6|93798.6|93794|93769|93823.6|93798.6|93793.2|93768.2|56
1643621850000|2022-01-31 09:37:30|93794.2|93769.2|93790.8|93765.8|93794.8|93769.8|93789.6|93764.6|51
1643621860000|2022-01-31 09:37:40|93790.3|93765.3|93794|93769|93794.6|93769.6|93788.7|93763.7|41
1643621870000|2022-01-31 09:37:50|93795.2|93770.2|93789.6|93764.6|93795.2|93770.2|93788.3|93763.3|55
1643621880000|2022-01-31 09:38:00|93789.9|93764.9|93792.3|93767.3|93792.4|93767.4|93789.1|93764.1|45
1643621890000|2022-01-31 09:38:10|93791.7|93766.7|93788.2|93763.2|93791.7|93766.7|93787.6|93762.6|32
1643621900000|2022-01-31 09:38:20|93788.3|93763.3|93789.6|93764.6|93789.7|93764.7|93787.3|93762.3|28
1643621910000|2022-01-31 09:38:30|93789.4|93764.4|93791.6|93766.6|93792.2|93767.2|93788|93763|31
1643621920000|2022-01-31 09:38:40|93792.1|93767.1|93788.4|93763.4|93792.1|93767.1|93787.4|93762.4|37
1643621930000|2022-01-31 09:38:50|93789.4|93764.4|93786.4|93761.4|93790.4|93765.4|93785.2|93760.2|47
1643621940000|2022-01-31 09:39:00|93787|93762|93786.4|93761.4|93789.1|93764.1|93785.5|93760.5|39
1643621950000|2022-01-31 09:39:10|93786.5|93761.5|93783.7|93758.7|93787.1|93762.1|93783.4|93758.4|23
1643621960000|2022-01-31 09:39:20|93783.8|93758.8|93786.3|93761.3|93788.4|93763.4|93783.5|93758.5|37
1643621970000|2022-01-31 09:39:30|93787.3|93762.3|93791.9|93766.9|93793.6|93768.6|93787.3|93762.3|46
1643621980000|2022-01-31 09:39:40|93792.1|93767.1|93791.4|93766.4|93795.5|93770.5|93789.2|93764.2|47
1643621990000|2022-01-31 09:39:50|93791|93766|93785.5|93760.5|93792.6|93767.6|93784|93759|36
1643622000000|2022-01-31 09:40:00|93785.7|93760.7|93776.8|93751.8|93785.7|93760.7|93773.8|93748.8|49
1643622010000|2022-01-31 09:40:10|93776.6|93751.6|93768.4|93743.4|93776.7|93751.7|93765.7|93740.7|56
1643622020000|2022-01-31 09:40:20|93768|93743|93761.2|93736.2|93768|93743|93759.9|93734.9|45
1643622030000|2022-01-31 09:40:30|93761.5|93736.5|93759.8|93734.8|93764.3|93739.3|93758.4|93733.4|45
1643622040000|2022-01-31 09:40:40|93760|93735|93764.8|93739.8|93764.8|93739.8|93752.8|93727.8|51
1643622050000|2022-01-31 09:40:50|93762.4|93737.4|93746|93721|93764.5|93739.5|93745.8|93720.8|51
1643622060000|2022-01-31 09:41:00|93746.9|93721.9|93752.4|93727.4|93753.2|93728.2|93745.7|93720.7|48
1643622070000|2022-01-31 09:41:10|93751.4|93726.4|93749.2|93724.2|93752.9|93727.9|93748|93723|41
1643622080000|2022-01-31 09:41:20|93749.3|93724.3|93752.2|93727.2|93752.7|93727.7|93744.9|93719.9|58
1643622090000|2022-01-31 09:41:30|93754.1|93729.1|93730.7|93705.7|93754.1|93729.1|93730.7|93705.7|62
1643622100000|2022-01-31 09:41:40|93729.4|93704.4|93737.2|93712.2|93737.8|93712.8|93727.3|93702.3|58
1643622110000|2022-01-31 09:41:50|93738.1|93713.1|93736.8|93711.8|93739.3|93714.3|93735.6|93710.6|45
1643622120000|2022-01-31 09:42:00|93736.5|93711.5|93736.8|93711.8|93738.7|93713.7|93734.8|93709.8|46
1643622130000|2022-01-31 09:42:10|93737.3|93712.3|93738.2|93713.2|93739.3|93714.3|93736.8|93711.8|31
1643622140000|2022-01-31 09:42:20|93738.1|93713.1|93733.5|93708.5|93738.1|93713.1|93731.9|93706.9|45
1643622150000|2022-01-31 09:42:30|93731.1|93706.1|93735.1|93710.1|93735.8|93710.8|93730.6|93705.6|54
1643622160000|2022-01-31 09:42:40|93734.6|93709.6|93736.1|93711.1|93737.4|93712.4|93729.4|93704.4|58
1643622170000|2022-01-31 09:42:50|93736.2|93711.2|93742|93717|93744.6|93719.6|93733.7|93708.7|53
1643622180000|2022-01-31 09:43:00|93743.5|93718.5|93748.8|93723.8|93750|93725|93743.3|93718.3|51
1643622190000|2022-01-31 09:43:10|93748.4|93723.4|93742.2|93717.2|93748.4|93723.4|93740.3|93715.3|47
1643622200000|2022-01-31 09:43:20|93742.1|93717.1|93742.7|93717.7|93744.1|93719.1|93740.9|93715.9|36
1643622210000|2022-01-31 09:43:30|93742.6|93717.6|93741.2|93716.2|93742.9|93717.9|93740.9|93715.9|27
1643622220000|2022-01-31 09:43:40|93741.5|93716.5|93744.9|93719.9|93745.9|93720.9|93740.7|93715.7|37
1643622230000|2022-01-31 09:43:50|93744.4|93719.4|93741.8|93716.8|93746.2|93721.2|93741.3|93716.3|32
1643622240000|2022-01-31 09:44:00|93742|93717|93735.2|93710.2|93744.9|93719.9|93734.3|93709.3|55
1643622250000|2022-01-31 09:44:10|93735|93710|93740.2|93715.2|93742|93717|93734.7|93709.7|41
1643622260000|2022-01-31 09:44:20|93739.5|93714.5|93740.6|93715.6|93742.2|93717.2|93738.2|93713.2|51
1643622270000|2022-01-31 09:44:30|93739.5|93714.5|93743.5|93718.5|93743.8|93718.8|93739.5|93714.5|34
1643622280000|2022-01-31 09:44:40|93743.9|93718.9|93742.4|93717.4|93744.3|93719.3|93741.2|93716.2|39
1643622290000|2022-01-31 09:44:50|93741.9|93716.9|93740.1|93715.1|93742.7|93717.7|93738.4|93713.4|41
1643622300000|2022-01-31 09:45:00|93739.5|93714.5|93745.5|93720.5|93745.5|93720.5|93739.2|93714.2|56
1643622310000|2022-01-31 09:45:10|93745.4|93720.4|93743.5|93718.5|93746.9|93721.9|93741.2|93716.2|51
1643622320000|2022-01-31 09:45:20|93743.4|93718.4|93743.7|93718.7|93745.3|93720.3|93741.6|93716.6|55
1643622330000|2022-01-31 09:45:30|93743.9|93718.9|93744.1|93719.1|93745.9|93720.9|93742.6|93717.6|65
1643622340000|2022-01-31 09:45:40|93743.7|93718.7|93740.8|93715.8|93746.2|93721.2|93740|93715|59
1643622350000|2022-01-31 09:45:50|93741.1|93716.1|93740.5|93715.5|93744.2|93719.2|93739.7|93714.7|30
1643622360000|2022-01-31 09:46:00|93740.7|93715.7|93748.6|93723.6|93748.8|93723.8|93740.7|93715.7|51
1643622370000|2022-01-31 09:46:10|93749.3|93724.3|93749.7|93724.7|93749.7|93724.7|93745.1|93720.1|46
1643622380000|2022-01-31 09:46:20|93749.3|93724.3|93748.2|93723.2|93750.2|93725.2|93747.7|93722.7|32
1643622390000|2022-01-31 09:46:30|93748.1|93723.1|93742.4|93717.4|93749.5|93724.5|93738.8|93713.8|44
1643622400000|2022-01-31 09:46:40|93743|93718|93742.9|93717.9|93744.4|93719.4|93741.3|93716.3|32
1643622410000|2022-01-31 09:46:50|93742.6|93717.6|93744.9|93719.9|93749.1|93724.1|93742.6|93717.6|52
1643622420000|2022-01-31 09:47:00|93745.8|93720.8|93740.4|93715.4|93748.8|93723.8|93739.9|93714.9|59
1643622430000|2022-01-31 09:47:10|93739.7|93714.7|93741.8|93716.8|93743.4|93718.4|93739.7|93714.7|41
1643622440000|2022-01-31 09:47:20|93741.7|93716.7|93744.4|93719.4|93746.1|93721.1|93741|93716|41
1643622450000|2022-01-31 09:47:30|93744.7|93719.7|93745.5|93720.5|93746.6|93721.6|93744.3|93719.3|39
1643622460000|2022-01-31 09:47:40|93745.1|93720.1|93743.2|93718.2|93746.9|93721.9|93742.5|93717.5|38
1643622470000|2022-01-31 09:47:50|93743.9|93718.9|93742.8|93717.8|93744.7|93719.7|93741.6|93716.6|34
1643622480000|2022-01-31 09:48:00|93743.2|93718.2|93742.2|93717.2|93744.1|93719.1|93739.7|93714.7|38
1643622490000|2022-01-31 09:48:10|93742.5|93717.5|93738.7|93713.7|93743.5|93718.5|93736|93711|37
1643622500000|2022-01-31 09:48:20|93738.8|93713.8|93740.3|93715.3|93740.9|93715.9|93738.8|93713.8|31
1643622510000|2022-01-31 09:48:30|93740.1|93715.1|93739.4|93714.4|93740.9|93715.9|93737.8|93712.8|22
1643622520000|2022-01-31 09:48:40|93738.5|93713.5|93739.7|93714.7|93739.8|93714.8|93737.5|93712.5|23
1643622530000|2022-01-31 09:48:50|93739.6|93714.6|93744.4|93719.4|93745.3|93720.3|93739.6|93714.6|41
1643622540000|2022-01-31 09:49:00|93744|93719|93725.6|93700.6|93744.4|93719.4|93723.6|93698.6|42
1643622550000|2022-01-31 09:49:10|93725.5|93700.5|93729.3|93704.3|93729.6|93704.6|93725.5|93700.5|29
1643622560000|2022-01-31 09:49:20|93728.7|93703.7|93729.2|93704.2|93729.7|93704.7|93727.8|93702.8|28
1643622570000|2022-01-31 09:49:30|93728.8|93703.8|93738.5|93713.5|93739.6|93714.6|93728.5|93703.5|57
1643622580000|2022-01-31 09:49:40|93738.2|93713.2|93737.3|93712.3|93738.3|93713.3|93736.4|93711.4|37
1643622590000|2022-01-31 09:49:50|93737.1|93712.1|93736.7|93711.7|93739.8|93714.8|93734.8|93709.8|45
1643622600000|2022-01-31 09:50:00|93734|93709|93735.2|93710.2|93739|93714|93734|93709|46
1643622610000|2022-01-31 09:50:10|93737.5|93712.5|93736.3|93711.3|93738.5|93713.5|93734.5|93709.5|38
1643622620000|2022-01-31 09:50:20|93735.7|93710.7|93737.2|93712.2|93738.3|93713.3|93734.8|93709.8|32
1643622630000|2022-01-31 09:50:30|93736.9|93711.9|93736.4|93711.4|93737.9|93712.9|93736.4|93711.4|17
1643622640000|2022-01-31 09:50:40|93736.5|93711.5|93737.5|93712.5|93738.1|93713.1|93736.1|93711.1|21
1643622650000|2022-01-31 09:50:50|93737.4|93712.4|93737.6|93712.6|93738.5|93713.5|93733.7|93708.7|32
1643622660000|2022-01-31 09:51:00|93737.1|93712.1|93738.4|93713.4|93738.4|93713.4|93732|93707|42
1643622670000|2022-01-31 09:51:10|93738.2|93713.2|93738.1|93713.1|93741.9|93716.9|93737.9|93712.9|46
1643622680000|2022-01-31 09:51:20|93739.4|93714.4|93742.3|93717.3|93742.9|93717.9|93737|93712|30
1643622690000|2022-01-31 09:51:30|93741.1|93716.1|93742.3|93717.3|93742.4|93717.4|93739.6|93714.6|29
1643622700000|2022-01-31 09:51:40|93741.8|93716.8|93741.9|93716.9|93741.9|93716.9|93738.8|93713.8|24
1643622710000|2022-01-31 09:51:50|93742|93717|93734.7|93709.7|93742.4|93717.4|93734.7|93709.7|30
1643622720000|2022-01-31 09:52:00|93736.1|93711.1|93722.3|93697.3|93737.3|93712.3|93716.3|93691.3|52
1643622730000|2022-01-31 09:52:10|93722.2|93697.2|93721.2|93696.2|93723.5|93698.5|93719.6|93694.6|45
1643622740000|2022-01-31 09:52:20|93721.6|93696.6|93726.5|93701.5|93727.3|93702.3|93721.2|93696.2|50
1643622750000|2022-01-31 09:52:30|93726.6|93701.6|93724.3|93699.3|93727.1|93702.1|93723.2|93698.2|48
1643622760000|2022-01-31 09:52:40|93723.8|93698.8|93724.4|93699.4|93725.9|93700.9|93723.8|93698.8|24
1643622770000|2022-01-31 09:52:50|93723.8|93698.8|93727.1|93702.1|93728.4|93703.4|93723.5|93698.5|32
1643622780000|2022-01-31 09:53:00|93727.7|93702.7|93729.7|93704.7|93733.8|93708.8|93726.6|93701.6|55
1643622790000|2022-01-31 09:53:10|93729.4|93704.4|93736.4|93711.4|93737.6|93712.6|93728.8|93703.8|49
1643622800000|2022-01-31 09:53:20|93735.9|93710.9|93745.8|93720.8|93746.5|93721.5|93735.4|93710.4|45
1643622810000|2022-01-31 09:53:30|93746.2|93721.2|93745.8|93720.8|93747.8|93722.8|93745.6|93720.6|32
1643622820000|2022-01-31 09:53:40|93745.7|93720.7|93749|93724|93750.5|93725.5|93745.7|93720.7|52
1643622830000|2022-01-31 09:53:50|93749.6|93724.6|93747.9|93722.9|93749.9|93724.9|93745.7|93720.7|34
1643622840000|2022-01-31 09:54:00|93747.4|93722.4|93751.2|93726.2|93752.6|93727.6|93745.1|93720.1|54
1643622850000|2022-01-31 09:54:10|93751.4|93726.4|93750.8|93725.8|93753.9|93728.9|93749.8|93724.8|44
1643622860000|2022-01-31 09:54:20|93751.1|93726.1|93751.6|93726.6|93756.1|93731.1|93750.7|93725.7|51
1643622870000|2022-01-31 09:54:30|93751.5|93726.5|93754.9|93729.9|93756.1|93731.1|93751|93726|33
1643622880000|2022-01-31 09:54:40|93754.2|93729.2|93756.6|93731.6|93758.5|93733.5|93752.3|93727.3|48
1643622890000|2022-01-31 09:54:50|93756.4|93731.4|93757.2|93732.2|93759.8|93734.8|93752.5|93727.5|55
1643622900000|2022-01-31 09:55:00|93755.7|93730.7|93753.3|93728.3|93757|93732|93752.3|93727.3|49
1643622910000|2022-01-31 09:55:10|93753.5|93728.5|93758.1|93733.1|93759.5|93734.5|93753.1|93728.1|42
1643622920000|2022-01-31 09:55:20|93757.4|93732.4|93759|93734|93759|93734|93754.8|93729.8|44
1643622930000|2022-01-31 09:55:30|93757.7|93732.7|93756.5|93731.5|93758.2|93733.2|93754.7|93729.7|43
1643622940000|2022-01-31 09:55:40|93758|93733|93754.9|93729.9|93758|93733|93754.1|93729.1|35
1643622950000|2022-01-31 09:55:50|93755|93730|93753.6|93728.6|93756.2|93731.2|93752.9|93727.9|38
1643622960000|2022-01-31 09:56:00|93751.6|93726.6|93744.9|93719.9|93753.6|93728.6|93744.9|93719.9|44
1643622970000|2022-01-31 09:56:10|93745.3|93720.3|93740.7|93715.7|93746.3|93721.3|93737.7|93712.7|54
1643622980000|2022-01-31 09:56:20|93739.9|93714.9|93744.7|93719.7|93745.2|93720.2|93738.1|93713.1|38
1643622990000|2022-01-31 09:56:30|93745.1|93720.1|93744.2|93719.2|93745.2|93720.2|93742.2|93717.2|26
1643623000000|2022-01-31 09:56:40|93744.5|93719.5|93747.1|93722.1|93747.8|93722.8|93744|93719|35
1643623010000|2022-01-31 09:56:50|93746.8|93721.8|93748|93723|93750.5|93725.5|93745|93720|32
1643623020000|2022-01-31 09:57:00|93747.2|93722.2|93748.1|93723.1|93749.2|93724.2|93747.1|93722.1|33
1643623030000|2022-01-31 09:57:10|93747.8|93722.8|93749.7|93724.7|93750|93725|93747.8|93722.8|35
1643623040000|2022-01-31 09:57:20|93749.5|93724.5|93748.6|93723.6|93750.4|93725.4|93748|93723|21
1643623050000|2022-01-31 09:57:30|93747.2|93722.2|93747.5|93722.5|93749.8|93724.8|93746.3|93721.3|31
1643623060000|2022-01-31 09:57:40|93747.8|93722.8|93755.6|93730.6|93757.4|93732.4|93747|93722|46
1643623070000|2022-01-31 09:57:50|93757|93732|93749|93724|93757|93732|93747.8|93722.8|42
1643623080000|2022-01-31 09:58:00|93748.6|93723.6|93742.4|93717.4|93749.1|93724.1|93741.1|93716.1|51
1643623090000|2022-01-31 09:58:10|93742.9|93717.9|93748.1|93723.1|93748.4|93723.4|93730.6|93705.6|52
1643623100000|2022-01-31 09:58:20|93748.6|93723.6|93747.4|93722.4|93748.6|93723.6|93746.6|93721.6|37
1643623110000|2022-01-31 09:58:30|93747.5|93722.5|93749.5|93724.5|93751.3|93726.3|93747.5|93722.5|25
1643623120000|2022-01-31 09:58:40|93749.2|93724.2|93748.6|93723.6|93749.9|93724.9|93747.1|93722.1|40
1643623130000|2022-01-31 09:58:50|93748.3|93723.3|93739.7|93714.7|93748.3|93723.3|93738.8|93713.8|32
1643623140000|2022-01-31 09:59:00|93739.6|93714.6|93740|93715|93741.2|93716.2|93738.7|93713.7|36
1643623150000|2022-01-31 09:59:10|93740.3|93715.3|93739.4|93714.4|93741.4|93716.4|93739.2|93714.2|26
1643623160000|2022-01-31 09:59:20|93739.6|93714.6|93734.6|93709.6|93742.1|93717.1|93732.8|93707.8|46
1643623170000|2022-01-31 09:59:30|93734.5|93709.5|93738.1|93713.1|93738.1|93713.1|93732.8|93707.8|43
1643623180000|2022-01-31 09:59:40|93738.2|93713.2|93743.8|93718.8|93744.2|93719.2|93736.7|93711.7|45
1643623190000|2022-01-31 09:59:50|93743.7|93718.7|93750.3|93725.3|93751.8|93726.8|93742.9|93717.9|45
1643623200000|2022-01-31 10:00:00|93750.7|93725.7|93750.9|93725.9|93755.2|93730.2|93749|93724|57
1643623210000|2022-01-31 10:00:10|93751.3|93726.3|93743.8|93718.8|93752|93727|93743.3|93718.3|50
1643623220000|2022-01-31 10:00:20|93744|93719|93739.3|93714.3|93746.2|93721.2|93737.8|93712.8|39
1643623230000|2022-01-31 10:00:30|93739.2|93714.2|93739.9|93714.9|93740.7|93715.7|93738.9|93713.9|33
1643623240000|2022-01-31 10:00:40|93739.8|93714.8|93735|93710|93740.5|93715.5|93735|93710|28
1643623250000|2022-01-31 10:00:50|93735.3|93710.3|93733.6|93708.6|93736.7|93711.7|93732.3|93707.3|42
1643623260000|2022-01-31 10:01:00|93735.9|93710.9|93733.4|93708.4|93735.9|93710.9|93731.9|93706.9|37
1643623270000|2022-01-31 10:01:10|93733.5|93708.5|93723.6|93698.6|93734.2|93709.2|93723.2|93698.2|43
1643623280000|2022-01-31 10:01:20|93723.4|93698.4|93717.5|93692.5|93723.6|93698.6|93717.2|93692.2|43
1643623290000|2022-01-31 10:01:30|93718.1|93693.1|93718.8|93693.8|93720.6|93695.6|93715|93690|41
1643623300000|2022-01-31 10:01:40|93718|93693|93716|93691|93718.6|93693.6|93716|93691|27
1643623310000|2022-01-31 10:01:50|93716.1|93691.1|93715.6|93690.6|93717|93692|93715|93690|32
1643623320000|2022-01-31 10:02:00|93715.1|93690.1|93718|93693|93719.6|93694.6|93705.4|93680.4|55
1643623330000|2022-01-31 10:02:10|93718.1|93693.1|93721.8|93696.8|93721.8|93696.8|93717.5|93692.5|50
1643623340000|2022-01-31 10:02:20|93720.7|93695.7|93719.9|93694.9|93721.1|93696.1|93717.9|93692.9|42
1643623350000|2022-01-31 10:02:30|93719.8|93694.8|93722.3|93697.3|93726.4|93701.4|93719.8|93694.8|54
1643623360000|2022-01-31 10:02:40|93722|93697|93719.1|93694.1|93724|93699|93719.1|93694.1|44
1643623370000|2022-01-31 10:02:50|93719.7|93694.7|93716.3|93691.3|93719.9|93694.9|93714|93689|51
1643623380000|2022-01-31 10:03:00|93716.2|93691.2|93712.3|93687.3|93716.2|93691.2|93711.6|93686.6|39
1643623390000|2022-01-31 10:03:10|93711.1|93686.1|93709.7|93684.7|93719.6|93694.6|93708.9|93683.9|49
1643623400000|2022-01-31 10:03:20|93709.9|93684.9|93719.7|93694.7|93719.7|93694.7|93708.6|93683.6|49
1643623410000|2022-01-31 10:03:30|93719.3|93694.3|93713.4|93688.4|93719.5|93694.5|93713.1|93688.1|46
1643623420000|2022-01-31 10:03:40|93713.1|93688.1|93709.7|93684.7|93713.1|93688.1|93709.3|93684.3|44
1643623430000|2022-01-31 10:03:50|93710.8|93685.8|93712|93687|93715.9|93690.9|93710.2|93685.2|45
1643623440000|2022-01-31 10:04:00|93711.7|93686.7|93713.3|93688.3|93716.2|93691.2|93711.7|93686.7|44
1643623450000|2022-01-31 10:04:10|93713.5|93688.5|93712.5|93687.5|93714.8|93689.8|93711.4|93686.4|38
1643623460000|2022-01-31 10:04:20|93712.8|93687.8|93723.2|93698.2|93723.3|93698.3|93712.4|93687.4|39
1643623470000|2022-01-31 10:04:30|93721.9|93696.9|93718|93693|93723.4|93698.4|93715.5|93690.5|43
1643623480000|2022-01-31 10:04:40|93718.1|93693.1|93720.6|93695.6|93720.6|93695.6|93716.7|93691.7|38
1643623490000|2022-01-31 10:04:50|93719.8|93694.8|93718.2|93693.2|93721.3|93696.3|93715.7|93690.7|40
1643623500000|2022-01-31 10:05:00|93717.3|93692.3|93718|93693|93719.6|93694.6|93714.2|93689.2|50
1643623510000|2022-01-31 10:05:10|93717.8|93692.8|93717.3|93692.3|93718.6|93693.6|93716.3|93691.3|28
1643623520000|2022-01-31 10:05:20|93717|93692|93725.5|93700.5|93725.5|93700.5|93715.6|93690.6|63
1643623530000|2022-01-31 10:05:30|93726.1|93701.1|93727.8|93702.8|93729.2|93704.2|93724.8|93699.8|47
1643623540000|2022-01-31 10:05:40|93727.4|93702.4|93725.8|93700.8|93728.8|93703.8|93724.4|93699.4|47
1643623550000|2022-01-31 10:05:50|93724.5|93699.5|93725.2|93700.2|93726.8|93701.8|93721.6|93696.6|55
1643623560000|2022-01-31 10:06:00|93725.7|93700.7|93723.8|93698.8|93726.1|93701.1|93723|93698|36
1643623570000|2022-01-31 10:06:10|93724.4|93699.4|93723|93698|93726|93701|93721.7|93696.7|35
1643623580000|2022-01-31 10:06:20|93723.5|93698.5|93722.7|93697.7|93724.2|93699.2|93721.1|93696.1|37
1643623590000|2022-01-31 10:06:30|93722.8|93697.8|93715.8|93690.8|93724.1|93699.1|93715.4|93690.4|43
1643623600000|2022-01-31 10:06:40|93716|93691|93717.8|93692.8|93718.4|93693.4|93714.3|93689.3|48
1643623610000|2022-01-31 10:06:50|93717.7|93692.7|93720.4|93695.4|93722.6|93697.6|93717.7|93692.7|51
1643623620000|2022-01-31 10:07:00|93719.9|93694.9|93725.6|93700.6|93729.1|93704.1|93719.9|93694.9|41
1643623630000|2022-01-31 10:07:10|93725.5|93700.5|93730.3|93705.3|93731.5|93706.5|93725.2|93700.2|38
1643623640000|2022-01-31 10:07:20|93729.8|93704.8|93744|93719|93746|93721|93729.8|93704.8|59
1643623650000|2022-01-31 10:07:30|93744.2|93719.2|93745.3|93720.3|93747.2|93722.2|93743.8|93718.8|41
1643623660000|2022-01-31 10:07:40|93745.6|93720.6|93761.1|93736.1|93761.9|93736.9|93745.1|93720.1|42
1643623670000|2022-01-31 10:07:50|93761.5|93736.5|93769.5|93744.5|93770.7|93745.7|93760.6|93735.6|57
1643623680000|2022-01-31 10:08:00|93769.7|93744.7|93767.8|93742.8|93769.9|93744.9|93763.9|93738.9|69
1643623690000|2022-01-31 10:08:10|93766.9|93741.9|93765|93740|93767.9|93742.9|93762.6|93737.6|52
1643623700000|2022-01-31 10:08:20|93764.5|93739.5|93764.1|93739.1|93765.6|93740.6|93763.1|93738.1|45
1643623710000|2022-01-31 10:08:30|93764.4|93739.4|93766.1|93741.1|93769|93744|93764.4|93739.4|47
1643623720000|2022-01-31 10:08:40|93766.4|93741.4|93765.9|93740.9|93775.1|93750.1|93764.4|93739.4|57
1643623730000|2022-01-31 10:08:50|93766.1|93741.1|93765.6|93740.6|93767.9|93742.9|93764.8|93739.8|43
1643623740000|2022-01-31 10:09:00|93765.8|93740.8|93762.5|93737.5|93766.5|93741.5|93761.1|93736.1|41
1643623750000|2022-01-31 10:09:10|93761.8|93736.8|93760.7|93735.7|93763.1|93738.1|93760.5|93735.5|29
1643623760000|2022-01-31 10:09:20|93760.6|93735.6|93766.4|93741.4|93767.2|93742.2|93759.7|93734.7|39
1643623770000|2022-01-31 10:09:30|93766.2|93741.2|93769.5|93744.5|93769.5|93744.5|93763.7|93738.7|30
1643623780000|2022-01-31 10:09:40|93771.5|93746.5|93775|93750|93775.1|93750.1|93768.7|93743.7|59
1643623790000|2022-01-31 10:09:50|93774.9|93749.9|93776|93751|93776.1|93751.1|93774|93749|40
1643623800000|2022-01-31 10:10:00|93775.7|93750.7|93776.6|93751.6|93777.3|93752.3|93773.8|93748.8|42
1643623810000|2022-01-31 10:10:10|93776.2|93751.2|93776|93751|93777.4|93752.4|93774.6|93749.6|31
1643623820000|2022-01-31 10:10:20|93774.6|93749.6|93771.2|93746.2|93775.5|93750.5|93768.9|93743.9|40
1643623830000|2022-01-31 10:10:30|93771.4|93746.4|93771.8|93746.8|93774.3|93749.3|93770.5|93745.5|36
1643623840000|2022-01-31 10:10:40|93771.3|93746.3|93773.5|93748.5|93773.9|93748.9|93770.3|93745.3|43
1643623850000|2022-01-31 10:10:50|93772.4|93747.4|93770.3|93745.3|93774.3|93749.3|93768.2|93743.2|51
1643623860000|2022-01-31 10:11:00|93770|93745|93769.3|93744.3|93773.7|93748.7|93767.1|93742.1|37
1643623870000|2022-01-31 10:11:10|93770.2|93745.2|93773.6|93748.6|93774.7|93749.7|93769.3|93744.3|38
1643623880000|2022-01-31 10:11:20|93773.2|93748.2|93771.6|93746.6|93773.4|93748.4|93771.3|93746.3|35
1643623890000|2022-01-31 10:11:30|93771.9|93746.9|93768|93743|93771.9|93746.9|93764.3|93739.3|37
1643623900000|2022-01-31 10:11:40|93769.3|93744.3|93771.5|93746.5|93771.9|93746.9|93768.8|93743.8|53
1643623910000|2022-01-31 10:11:50|93770.6|93745.6|93773.2|93748.2|93773.4|93748.4|93769.2|93744.2|27
1643623920000|2022-01-31 10:12:00|93774.4|93749.4|93782.2|93757.2|93782.9|93757.9|93774.4|93749.4|40
1643623930000|2022-01-31 10:12:10|93782.9|93757.9|93784.8|93759.8|93786.8|93761.8|93781.8|93756.8|43
1643623940000|2022-01-31 10:12:20|93785.2|93760.2|93781.1|93756.1|93785.8|93760.8|93780.4|93755.4|42
1643623950000|2022-01-31 10:12:30|93779.7|93754.7|93780.1|93755.1|93781.3|93756.3|93777.8|93752.8|40
1643623960000|2022-01-31 10:12:40|93780.3|93755.3|93783.9|93758.9|93783.9|93758.9|93779.4|93754.4|38
1643623970000|2022-01-31 10:12:50|93783.8|93758.8|93782.3|93757.3|93785.8|93760.8|93780.5|93755.5|35
1643623980000|2022-01-31 10:13:00|93781.8|93756.8|93781.5|93756.5|93782.6|93757.6|93781.2|93756.2|27
1643623990000|2022-01-31 10:13:10|93781.1|93756.1|93777.3|93752.3|93781.1|93756.1|93777.1|93752.1|44
1643624000000|2022-01-31 10:13:20|93777.7|93752.7|93778.7|93753.7|93780.6|93755.6|93772.9|93747.9|45
1643624010000|2022-01-31 10:13:30|93779.4|93754.4|93789.9|93764.9|93790.2|93765.2|93779.4|93754.4|54
1643624020000|2022-01-31 10:13:40|93789.4|93764.4|93790.3|93765.3|93792.8|93767.8|93786.7|93761.7|55
1643624030000|2022-01-31 10:13:50|93791.2|93766.2|93783.9|93758.9|93791.2|93766.2|93776.8|93751.8|67
1643624040000|2022-01-31 10:14:00|93784.3|93759.3|93779.9|93754.9|93784.6|93759.6|93775|93750|51
1643624050000|2022-01-31 10:14:10|93780|93755|93774.4|93749.4|93780.6|93755.6|93774|93749|46
1643624060000|2022-01-31 10:14:20|93774.7|93749.7|93775.2|93750.2|93776.2|93751.2|93774.2|93749.2|34
1643624070000|2022-01-31 10:14:30|93775.1|93750.1|93778|93753|93779.6|93754.6|93775.1|93750.1|39
1643624080000|2022-01-31 10:14:40|93777.5|93752.5|93784.9|93759.9|93786.5|93761.5|93776.7|93751.7|51
1643624090000|2022-01-31 10:14:50|93785.8|93760.8|93783|93758|93789.9|93764.9|93783|93758|48
1643624100000|2022-01-31 10:15:00|93783.7|93758.7|93782.6|93757.6|93787.4|93762.4|93779.8|93754.8|56
1643624110000|2022-01-31 10:15:10|93782.7|93757.7|93781.7|93756.7|93786.2|93761.2|93781.4|93756.4|53
1643624120000|2022-01-31 10:15:20|93781.5|93756.5|93783.3|93758.3|93788.5|93763.5|93779.8|93754.8|34
1643624130000|2022-01-31 10:15:30|93783.5|93758.5|93784.2|93759.2|93788.2|93763.2|93782|93757|29
1643624140000|2022-01-31 10:15:40|93784.3|93759.3|93784.7|93759.7|93785.3|93760.3|93782.3|93757.3|31
1643624150000|2022-01-31 10:15:50|93784.8|93759.8|93783.7|93758.7|93785.6|93760.6|93781.4|93756.4|28
1643624160000|2022-01-31 10:16:00|93781.7|93756.7|93780|93755|93783.5|93758.5|93779.5|93754.5|38
1643624170000|2022-01-31 10:16:10|93780.4|93755.4|93784.4|93759.4|93788.2|93763.2|93780|93755|42
1643624180000|2022-01-31 10:16:20|93784.3|93759.3|93784.2|93759.2|93786.1|93761.1|93778.1|93753.1|33
1643624190000|2022-01-31 10:16:30|93783.9|93758.9|93781.6|93756.6|93785.5|93760.5|93780.3|93755.3|42
1643624200000|2022-01-31 10:16:40|93781.7|93756.7|93786.2|93761.2|93786.2|93761.2|93781.1|93756.1|32
1643624210000|2022-01-31 10:16:50|93786.7|93761.7|93785.3|93760.3|93787.4|93762.4|93783.5|93758.5|34
1643624220000|2022-01-31 10:17:00|93784.7|93759.7|93783.7|93758.7|93786.1|93761.1|93783.3|93758.3|31
1643624230000|2022-01-31 10:17:10|93783.8|93758.8|93786.3|93761.3|93786.8|93761.8|93783.3|93758.3|33
1643624240000|2022-01-31 10:17:20|93786.1|93761.1|93783.2|93758.2|93789.3|93764.3|93782.8|93757.8|44
1643624250000|2022-01-31 10:17:30|93783.5|93758.5|93780|93755|93784.1|93759.1|93777.5|93752.5|35
1643624260000|2022-01-31 10:17:40|93780.1|93755.1|93780.8|93755.8|93782.8|93757.8|93779.3|93754.3|32
1643624270000|2022-01-31 10:17:50|93780.9|93755.9|93790.5|93765.5|93790.5|93765.5|93780.9|93755.9|30
1643624280000|2022-01-31 10:18:00|93791.8|93766.8|93794.7|93769.7|93797|93772|93789.5|93764.5|54
1643624290000|2022-01-31 10:18:10|93794.9|93769.9|93791|93766|93796.8|93771.8|93788.3|93763.3|44
1643624300000|2022-01-31 10:18:20|93790.6|93765.6|93786.5|93761.5|93791.3|93766.3|93783.3|93758.3|51
1643624310000|2022-01-31 10:18:30|93786.2|93761.2|93785.2|93760.2|93788|93763|93784.8|93759.8|29
1643624320000|2022-01-31 10:18:40|93785.3|93760.3|93784.5|93759.5|93785.6|93760.6|93784.5|93759.5|25
1643624330000|2022-01-31 10:18:50|93784.4|93759.4|93793.4|93768.4|93793.4|93768.4|93782.8|93757.8|35
1643624340000|2022-01-31 10:19:00|93794|93769|93799.3|93774.3|93799.3|93774.3|93793.6|93768.6|43
1643624350000|2022-01-31 10:19:10|93800.1|93775.1|93800.4|93775.4|93800.8|93775.8|93798.9|93773.9|31
1643624360000|2022-01-31 10:19:20|93800.8|93775.8|93797.7|93772.7|93800.8|93775.8|93796.8|93771.8|30
1643624370000|2022-01-31 10:19:30|93797.6|93772.6|93799.7|93774.7|93803.1|93778.1|93797.5|93772.5|33
1643624380000|2022-01-31 10:19:40|93799.8|93774.8|93799|93774|93800.8|93775.8|93797.6|93772.6|36
1643624390000|2022-01-31 10:19:50|93798.8|93773.8|93803.5|93778.5|93805.3|93780.3|93798.3|93773.3|43
1643624400000|2022-01-31 10:20:00|93803.2|93778.2|93804.2|93779.2|93805.4|93780.4|93801.8|93776.8|41
1643624410000|2022-01-31 10:20:10|93804.5|93779.5|93800.1|93775.1|93804.5|93779.5|93797.7|93772.7|33
1643624420000|2022-01-31 10:20:20|93799|93774|93803.9|93778.9|93804.8|93779.8|93799|93774|25
1643624430000|2022-01-31 10:20:30|93804.5|93779.5|93807.3|93782.3|93809.6|93784.6|93800.5|93775.5|54
1643624440000|2022-01-31 10:20:40|93806.9|93781.9|93801|93776|93808|93783|93800.5|93775.5|37
1643624450000|2022-01-31 10:20:50|93800.8|93775.8|93803.9|93778.9|93805.5|93780.5|93800.8|93775.8|38
1643624460000|2022-01-31 10:21:00|93804.2|93779.2|93807|93782|93807|93782|93799.4|93774.4|44
1643624470000|2022-01-31 10:21:10|93800.1|93775.1|93805|93780|93810.5|93785.5|93800.1|93775.1|23
1643624480000|2022-01-31 10:21:20|93803.9|93778.9|93809.9|93784.9|93810.6|93785.6|93803.7|93778.7|40
1643624490000|2022-01-31 10:21:30|93809.8|93784.8|93813.5|93788.5|93814.2|93789.2|93809.8|93784.8|23
1643624500000|2022-01-31 10:21:40|93813.7|93788.7|93816|93791|93819.1|93794.1|93811.8|93786.8|32
1643624510000|2022-01-31 10:21:50|93816.3|93791.3|93818.1|93793.1|93818.9|93793.9|93816.1|93791.1|35
1643624520000|2022-01-31 10:22:00|93817.2|93792.2|93815.3|93790.3|93818.1|93793.1|93815.3|93790.3|31
1643624530000|2022-01-31 10:22:10|93814.4|93789.4|93816.9|93791.9|93819.3|93794.3|93814.4|93789.4|38
1643624540000|2022-01-31 10:22:20|93817.2|93792.2|93821.5|93796.5|93821.5|93796.5|93817.2|93792.2|36
1643624550000|2022-01-31 10:22:30|93823|93798|93825.3|93800.3|93826.6|93801.6|93820.6|93795.6|36
1643624560000|2022-01-31 10:22:40|93825.1|93800.1|93824.8|93799.8|93825.9|93800.9|93822.5|93797.5|33
1643624570000|2022-01-31 10:22:50|93824.7|93799.7|93827.2|93802.2|93828.2|93803.2|93822.7|93797.7|38
1643624580000|2022-01-31 10:23:00|93826.9|93801.9|93827.5|93802.5|93827.5|93802.5|93825.8|93800.8|29
1643624590000|2022-01-31 10:23:10|93827|93802|93828.7|93803.7|93832.5|93807.5|93826.4|93801.4|35
1643624600000|2022-01-31 10:23:20|93828.8|93803.8|93828.5|93803.5|93833.3|93808.3|93826.9|93801.9|40
1643624610000|2022-01-31 10:23:30|93829.2|93804.2|93830.6|93805.6|93831.8|93806.8|93827.9|93802.9|29
1643624620000|2022-01-31 10:23:40|93830.5|93805.5|93826.4|93801.4|93830.5|93805.5|93825.9|93800.9|28
1643624630000|2022-01-31 10:23:50|93826.3|93801.3|93828.5|93803.5|93831.3|93806.3|93826.2|93801.2|29
1643624640000|2022-01-31 10:24:00|93827.9|93802.9|93823.7|93798.7|93830.9|93805.9|93823.7|93798.7|28
1643624650000|2022-01-31 10:24:10|93823.5|93798.5|93825.9|93800.9|93828.7|93803.7|93823.1|93798.1|47
1643624660000|2022-01-31 10:24:20|93826.1|93801.1|93821.9|93796.9|93826.7|93801.7|93821.7|93796.7|36
1643624670000|2022-01-31 10:24:30|93821.8|93796.8|93825|93800|93830.2|93805.2|93819.9|93794.9|45
1643624680000|2022-01-31 10:24:40|93825.5|93800.5|93825.8|93800.8|93827.3|93802.3|93823.5|93798.5|34
1643624690000|2022-01-31 10:24:50|93826.2|93801.2|93823.4|93798.4|93826.2|93801.2|93822.2|93797.2|29
1643624700000|2022-01-31 10:25:00|93823.7|93798.7|93823.2|93798.2|93823.8|93798.8|93819.5|93794.5|42
1643624710000|2022-01-31 10:25:10|93822.7|93797.7|93824.1|93799.1|93827|93802|93821.8|93796.8|35
1643624720000|2022-01-31 10:25:20|93824.9|93799.9|93821.2|93796.2|93824.9|93799.9|93820.9|93795.9|39
1643624730000|2022-01-31 10:25:30|93821.5|93796.5|93821.8|93796.8|93823.4|93798.4|93821|93796|28
1643624740000|2022-01-31 10:25:40|93821.7|93796.7|93823.7|93798.7|93823.7|93798.7|93820.9|93795.9|31
1643624750000|2022-01-31 10:25:50|93822.9|93797.9|93823.4|93798.4|93823.9|93798.9|93818.5|93793.5|28
1643624760000|2022-01-31 10:26:00|93823|93798|93820.5|93795.5|93823|93798|93819.2|93794.2|32
1643624770000|2022-01-31 10:26:10|93819.5|93794.5|93817.7|93792.7|93824.8|93799.8|93817.2|93792.2|50
1643624780000|2022-01-31 10:26:20|93817.4|93792.4|93815.5|93790.5|93818.7|93793.7|93813.3|93788.3|31
1643624790000|2022-01-31 10:26:30|93815.7|93790.7|93815.8|93790.8|93816.1|93791.1|93815.1|93790.1|24
1643624800000|2022-01-31 10:26:40|93815.7|93790.7|93813.3|93788.3|93817.2|93792.2|93812.2|93787.2|39
1643624810000|2022-01-31 10:26:50|93813.2|93788.2|93814.1|93789.1|93815.4|93790.4|93810.1|93785.1|47
1643624820000|2022-01-31 10:27:00|93813.7|93788.7|93814.6|93789.6|93816.4|93791.4|93810.6|93785.6|34
1643624830000|2022-01-31 10:27:10|93813.1|93788.1|93810.7|93785.7|93813.9|93788.9|93809.8|93784.8|35
1643624840000|2022-01-31 10:27:20|93810.6|93785.6|93807|93782|93811|93786|93806.3|93781.3|44
1643624850000|2022-01-31 10:27:30|93807.1|93782.1|93781.6|93756.6|93807.1|93782.1|93779.2|93754.2|68
1643624860000|2022-01-31 10:27:40|93782.2|93757.2|93779.4|93754.4|93782.4|93757.4|93779.1|93754.1|42
1643624870000|2022-01-31 10:27:50|93779.6|93754.6|93775.9|93750.9|93779.8|93754.8|93771.3|93746.3|41
1643624880000|2022-01-31 10:28:00|93775.5|93750.5|93778.7|93753.7|93780.2|93755.2|93774.4|93749.4|49
1643624890000|2022-01-31 10:28:10|93778.3|93753.3|93777.5|93752.5|93778.3|93753.3|93776.7|93751.7|30
1643624900000|2022-01-31 10:28:20|93777.7|93752.7|93778.5|93753.5|93779.3|93754.3|93776.8|93751.8|18
1643624910000|2022-01-31 10:28:30|93778.6|93753.6|93784.8|93759.8|93785.5|93760.5|93778.6|93753.6|32
1643624920000|2022-01-31 10:28:40|93785|93760|93791.1|93766.1|93791.1|93766.1|93784.7|93759.7|36
1643624930000|2022-01-31 10:28:50|93790.8|93765.8|93788|93763|93790.8|93765.8|93786.4|93761.4|38
1643624940000|2022-01-31 10:29:00|93788.1|93763.1|93792.1|93767.1|93793.5|93768.5|93787.3|93762.3|36
1643624950000|2022-01-31 10:29:10|93792.2|93767.2|93796.3|93771.3|93796.3|93771.3|93790.9|93765.9|28
1643624960000|2022-01-31 10:29:20|93796|93771|93802|93777|93803.7|93778.7|93795.3|93770.3|43
1643624970000|2022-01-31 10:29:30|93801.8|93776.8|93806.9|93781.9|93808.3|93783.3|93801.8|93776.8|37
1643624980000|2022-01-31 10:29:40|93807.1|93782.1|93806.9|93781.9|93810|93785|93805.2|93780.2|42
1643624990000|2022-01-31 10:29:50|93807|93782|93809|93784|93809|93784|93804|93779|43
1643625000000|2022-01-31 10:30:00|93809.1|93784.1|93806.9|93781.9|93809.1|93784.1|93805.5|93780.5|56
1643625010000|2022-01-31 10:30:10|93806.2|93781.2|93812.7|93787.7|93813.7|93788.7|93806.2|93781.2|35
1643625020000|2022-01-31 10:30:20|93812.9|93787.9|93812.3|93787.3|93814|93789|93811.9|93786.9|29
1643625030000|2022-01-31 10:30:30|93812.4|93787.4|93808.4|93783.4|93814|93789|93806.9|93781.9|52
1643625040000|2022-01-31 10:30:40|93807.6|93782.6|93811|93786|93815.6|93790.6|93807.6|93782.6|50
1643625050000|2022-01-31 10:30:50|93811.6|93786.6|93810.9|93785.9|93812.2|93787.2|93810|93785|27
1643625060000|2022-01-31 10:31:00|93811.8|93786.8|93812.2|93787.2|93813.6|93788.6|93810.3|93785.3|43
1643625070000|2022-01-31 10:31:10|93811.9|93786.9|93813.4|93788.4|93816.1|93791.1|93811.9|93786.9|46
1643625080000|2022-01-31 10:31:20|93813.7|93788.7|93811.9|93786.9|93816.6|93791.6|93811.9|93786.9|34
1643625090000|2022-01-31 10:31:30|93811.8|93786.8|93811.3|93786.3|93815.9|93790.9|93811.2|93786.2|45
1643625100000|2022-01-31 10:31:40|93811.4|93786.4|93812.6|93787.6|93812.9|93787.9|93809.4|93784.4|33
1643625110000|2022-01-31 10:31:50|93812.7|93787.7|93803.8|93778.8|93814.3|93789.3|93803.6|93778.6|52
1643625120000|2022-01-31 10:32:00|93802.7|93777.7|93796.6|93771.6|93805.3|93780.3|93796.4|93771.4|55
1643625130000|2022-01-31 10:32:10|93797|93772|93795.7|93770.7|93798.5|93773.5|93794.9|93769.9|46
1643625140000|2022-01-31 10:32:20|93795.5|93770.5|93796.3|93771.3|93796.7|93771.7|93793.4|93768.4|46
1643625150000|2022-01-31 10:32:30|93796.2|93771.2|93797|93772|93801.4|93776.4|93795.7|93770.7|40
1643625160000|2022-01-31 10:32:40|93797.1|93772.1|93798.5|93773.5|93801.9|93776.9|93796.5|93771.5|43
1643625170000|2022-01-31 10:32:50|93798.6|93773.6|93796.7|93771.7|93800.9|93775.9|93795.4|93770.4|58
1643625180000|2022-01-31 10:33:00|93797.2|93772.2|93801|93776|93802.9|93777.9|93796.9|93771.9|54
1643625190000|2022-01-31 10:33:10|93801.3|93776.3|93801.3|93776.3|93801.3|93776.3|93794.4|93769.4|43
1643625200000|2022-01-31 10:33:20|93800.9|93775.9|93802.1|93777.1|93802.1|93777.1|93800.2|93775.2|31
1643625210000|2022-01-31 10:33:30|93801.9|93776.9|93801.2|93776.2|93805.4|93780.4|93800.2|93775.2|46
1643625220000|2022-01-31 10:33:40|93801|93776|93802.5|93777.5|93805.8|93780.8|93799.9|93774.9|31
1643625230000|2022-01-31 10:33:50|93802.4|93777.4|93806|93781|93807.5|93782.5|93802.4|93777.4|41
1643625240000|2022-01-31 10:34:00|93804.4|93779.4|93812.4|93787.4|93812.8|93787.8|93804.4|93779.4|33
1643625250000|2022-01-31 10:34:10|93812.2|93787.2|93811|93786|93814.3|93789.3|93810.6|93785.6|34
1643625260000|2022-01-31 10:34:20|93811.1|93786.1|93811.6|93786.6|93812.4|93787.4|93810.2|93785.2|41
1643625270000|2022-01-31 10:34:30|93811.8|93786.8|93810|93785|93812.8|93787.8|93809.5|93784.5|23
1643625280000|2022-01-31 10:34:40|93810.4|93785.4|93806.6|93781.6|93810.4|93785.4|93804|93779|43
1643625290000|2022-01-31 10:34:50|93806.5|93781.5|93809.6|93784.6|93810|93785|93806|93781|34
1643625300000|2022-01-31 10:35:00|93809.5|93784.5|93810.6|93785.6|93811.3|93786.3|93808.9|93783.9|35
1643625310000|2022-01-31 10:35:10|93810.7|93785.7|93809|93784|93811.1|93786.1|93808.5|93783.5|34
1643625320000|2022-01-31 10:35:20|93808.9|93783.9|93809.4|93784.4|93810.5|93785.5|93808.9|93783.9|17
1643625330000|2022-01-31 10:35:30|93809.5|93784.5|93808.8|93783.8|93810.5|93785.5|93808|93783|31
1643625340000|2022-01-31 10:35:40|93808.7|93783.7|93810.2|93785.2|93810.2|93785.2|93808.5|93783.5|16
1643625350000|2022-01-31 10:35:50|93810.4|93785.4|93807.8|93782.8|93810.4|93785.4|93806.6|93781.6|28
1643625360000|2022-01-31 10:36:00|93807|93782|93808.4|93783.4|93808.4|93783.4|93804.7|93779.7|39
1643625370000|2022-01-31 10:36:10|93807.9|93782.9|93805.4|93780.4|93807.9|93782.9|93803.8|93778.8|30
1643625380000|2022-01-31 10:36:20|93804.7|93779.7|93809|93784|93810.2|93785.2|93804.5|93779.5|38
1643625390000|2022-01-31 10:36:30|93808.2|93783.2|93806.7|93781.7|93809.2|93784.2|93805.6|93780.6|26
1643625400000|2022-01-31 10:36:40|93806.6|93781.6|93809.9|93784.9|93811.4|93786.4|93806.6|93781.6|32
1643625410000|2022-01-31 10:36:50|93810|93785|93819.6|93794.6|93819.7|93794.7|93810|93785|34
1643625420000|2022-01-31 10:37:00|93819.9|93794.9|93822.3|93797.3|93823.3|93798.3|93818.4|93793.4|39
1643625430000|2022-01-31 10:37:10|93822.2|93797.2|93821.4|93796.4|93822.8|93797.8|93819|93794|35
1643625440000|2022-01-31 10:37:20|93821.2|93796.2|93822.8|93797.8|93823.9|93798.9|93821|93796|36
1643625450000|2022-01-31 10:37:30|93822.9|93797.9|93821.6|93796.6|93823|93798|93820|93795|25
1643625460000|2022-01-31 10:37:40|93821.4|93796.4|93824.2|93799.2|93826|93801|93821.4|93796.4|28
1643625470000|2022-01-31 10:37:50|93824.3|93799.3|93822.8|93797.8|93825.8|93800.8|93822.8|93797.8|21
1643625480000|2022-01-31 10:38:00|93823.5|93798.5|93824.5|93799.5|93827.6|93802.6|93822.7|93797.7|43
1643625490000|2022-01-31 10:38:10|93824.1|93799.1|93828|93803|93829.8|93804.8|93823.8|93798.8|26
1643625500000|2022-01-31 10:38:20|93827.3|93802.3|93827.3|93802.3|93827.8|93802.8|93827.2|93802.2|26
1643625510000|2022-01-31 10:38:30|93827.5|93802.5|93827.2|93802.2|93827.8|93802.8|93827.1|93802.1|18
1643625520000|2022-01-31 10:38:40|93826.8|93801.8|93829.8|93804.8|93829.8|93804.8|93824.2|93799.2|30
1643625530000|2022-01-31 10:38:50|93829.6|93804.6|93829.3|93804.3|93830.3|93805.3|93828.2|93803.2|31
1643625540000|2022-01-31 10:39:00|93830.2|93805.2|93830.9|93805.9|93831.7|93806.7|93828.5|93803.5|34
1643625550000|2022-01-31 10:39:10|93830.8|93805.8|93831.8|93806.8|93833.2|93808.2|93829.1|93804.1|44
1643625560000|2022-01-31 10:39:20|93831.7|93806.7|93830.4|93805.4|93832.3|93807.3|93830.3|93805.3|37
1643625570000|2022-01-31 10:39:30|93829.8|93804.8|93828.6|93803.6|93830.1|93805.1|93827|93802|29
1643625580000|2022-01-31 10:39:40|93828.2|93803.2|93828.4|93803.4|93830.2|93805.2|93827.9|93802.9|41
1643625590000|2022-01-31 10:39:50|93828.5|93803.5|93829.3|93804.3|93829.5|93804.5|93827.9|93802.9|34
1643625600000|2022-01-31 10:40:00|93829.4|93804.4|93830.5|93805.5|93830.5|93805.5|93828.7|93803.7|15
1643625610000|2022-01-31 10:40:10|93830.2|93805.2|93827.6|93802.6|93830.4|93805.4|93827.3|93802.3|28
1643625620000|2022-01-31 10:40:20|93827.5|93802.5|93827.7|93802.7|93828.2|93803.2|93826.9|93801.9|27
1643625630000|2022-01-31 10:40:30|93827.6|93802.6|93821.8|93796.8|93827.9|93802.9|93821.8|93796.8|41
1643625640000|2022-01-31 10:40:40|93822.1|93797.1|93820.7|93795.7|93823.1|93798.1|93818.7|93793.7|40
1643625650000|2022-01-31 10:40:50|93821.1|93796.1|93819.5|93794.5|93822.3|93797.3|93818.9|93793.9|39
1643625660000|2022-01-31 10:41:00|93819.3|93794.3|93816.1|93791.1|93819.7|93794.7|93814.8|93789.8|41
1643625670000|2022-01-31 10:41:10|93815.1|93790.1|93817|93792|93817.5|93792.5|93814.5|93789.5|33
1643625680000|2022-01-31 10:41:20|93817.3|93792.3|93824.6|93799.6|93824.6|93799.6|93817.3|93792.3|44
1643625690000|2022-01-31 10:41:30|93824.8|93799.8|93822.2|93797.2|93824.8|93799.8|93821.1|93796.1|46
1643625700000|2022-01-31 10:41:40|93822.5|93797.5|93825.2|93800.2|93827.1|93802.1|93822.5|93797.5|42
1643625710000|2022-01-31 10:41:50|93825.1|93800.1|93825.9|93800.9|93826.2|93801.2|93823.2|93798.2|38
1643625720000|2022-01-31 10:42:00|93825.7|93800.7|93822.8|93797.8|93826|93801|93822.6|93797.6|39
1643625730000|2022-01-31 10:42:10|93822.6|93797.6|93824.7|93799.7|93827.4|93802.4|93819.3|93794.3|56
1643625740000|2022-01-31 10:42:20|93824.6|93799.6|93823.7|93798.7|93826.9|93801.9|93823|93798|42
1643625750000|2022-01-31 10:42:30|93823|93798|93822.4|93797.4|93824.3|93799.3|93820.9|93795.9|47
1643625760000|2022-01-31 10:42:40|93822.2|93797.2|93822|93797|93823.3|93798.3|93821.5|93796.5|26
1643625770000|2022-01-31 10:42:50|93821.9|93796.9|93821.9|93796.9|93822.3|93797.3|93820.9|93795.9|34
1643625780000|2022-01-31 10:43:00|93821.2|93796.2|93824.2|93799.2|93824.2|93799.2|93821|93796|27
1643625790000|2022-01-31 10:43:10|93826.3|93801.3|93828.1|93803.1|93828.1|93803.1|93823.3|93798.3|41
1643625800000|2022-01-31 10:43:20|93828.3|93803.3|93829.9|93804.9|93829.9|93804.9|93826|93801|28
1643625810000|2022-01-31 10:43:30|93829.8|93804.8|93829.3|93804.3|93829.8|93804.8|93827.4|93802.4|34
1643625820000|2022-01-31 10:43:40|93829.6|93804.6|93833.8|93808.8|93834.5|93809.5|93829|93804|36
1643625830000|2022-01-31 10:43:50|93834.1|93809.1|93836.3|93811.3|93836.7|93811.7|93832.7|93807.7|39
1643625840000|2022-01-31 10:44:00|93836.2|93811.2|93839.4|93814.4|93839.4|93814.4|93835.2|93810.2|29
1643625850000|2022-01-31 10:44:10|93839.8|93814.8|93839.3|93814.3|93842.8|93817.8|93838.8|93813.8|27
1643625860000|2022-01-31 10:44:20|93839.2|93814.2|93835.5|93810.5|93839.7|93814.7|93835|93810|34
1643625870000|2022-01-31 10:44:30|93835.9|93810.9|93830.9|93805.9|93837.4|93812.4|93830.5|93805.5|41
1643625880000|2022-01-31 10:44:40|93830|93805|93831.4|93806.4|93832.4|93807.4|93829.3|93804.3|35
1643625890000|2022-01-31 10:44:50|93831.2|93806.2|93833.2|93808.2|93836.4|93811.4|93829.8|93804.8|31
1643625900000|2022-01-31 10:45:00|93832.9|93807.9|93829.8|93804.8|93834.7|93809.7|93829.8|93804.8|39
1643625910000|2022-01-31 10:45:10|93829.4|93804.4|93825.7|93800.7|93831.1|93806.1|93825.5|93800.5|37
1643625920000|2022-01-31 10:45:20|93825.5|93800.5|93827.1|93802.1|93827.1|93802.1|93823.6|93798.6|41
1643625930000|2022-01-31 10:45:30|93826.9|93801.9|93828.2|93803.2|93829|93804|93826.6|93801.6|34
1643625940000|2022-01-31 10:45:40|93827.2|93802.2|93828.5|93803.5|93828.6|93803.6|93826.7|93801.7|25
1643625950000|2022-01-31 10:45:50|93829.9|93804.9|93832.2|93807.2|93836|93811|93829.6|93804.6|45
1643625960000|2022-01-31 10:46:00|93831.7|93806.7|93833|93808|93834|93809|93830.5|93805.5|35
1643625970000|2022-01-31 10:46:10|93833.1|93808.1|93830.6|93805.6|93835.3|93810.3|93829.8|93804.8|43
1643625980000|2022-01-31 10:46:20|93831.2|93806.2|93830.6|93805.6|93832.6|93807.6|93830.2|93805.2|34
1643625990000|2022-01-31 10:46:30|93830.7|93805.7|93831.6|93806.6|93831.9|93806.9|93827|93802|44
1643626000000|2022-01-31 10:46:40|93831.5|93806.5|93831.4|93806.4|93835.4|93810.4|93830.4|93805.4|25
1643626010000|2022-01-31 10:46:50|93831.3|93806.3|93835.9|93810.9|93836.3|93811.3|93830.7|93805.7|39
1643626020000|2022-01-31 10:47:00|93835.7|93810.7|93834.9|93809.9|93835.7|93810.7|93831.2|93806.2|44
1643626030000|2022-01-31 10:47:10|93836.1|93811.1|93842.9|93817.9|93843|93818|93834.6|93809.6|45
1643626040000|2022-01-31 10:47:20|93841.7|93816.7|93842.3|93817.3|93844.3|93819.3|93841.7|93816.7|38
1643626050000|2022-01-31 10:47:30|93842.2|93817.2|93842.8|93817.8|93845.4|93820.4|93842|93817|36
1643626060000|2022-01-31 10:47:40|93843.1|93818.1|93845.7|93820.7|93845.8|93820.8|93842.4|93817.4|32
1643626070000|2022-01-31 10:47:50|93845.9|93820.9|93848.8|93823.8|93851.4|93826.4|93844.8|93819.8|38
1643626080000|2022-01-31 10:48:00|93848.7|93823.7|93850.2|93825.2|93853.9|93828.9|93846.4|93821.4|41
1643626090000|2022-01-31 10:48:10|93851.4|93826.4|93853.5|93828.5|93854|93829|93849|93824|36
1643626100000|2022-01-31 10:48:20|93853.4|93828.4|93852.7|93827.7|93854.1|93829.1|93852.5|93827.5|21
1643626110000|2022-01-31 10:48:30|93852.6|93827.6|93848.3|93823.3|93852.6|93827.6|93846.9|93821.9|36
1643626120000|2022-01-31 10:48:40|93848.5|93823.5|93850.9|93825.9|93852.1|93827.1|93847.8|93822.8|26
1643626130000|2022-01-31 10:48:50|93851|93826|93852.7|93827.7|93854.7|93829.7|93850.7|93825.7|24
1643626140000|2022-01-31 10:49:00|93853|93828|93861.4|93836.4|93861.4|93836.4|93853|93828|32
1643626150000|2022-01-31 10:49:10|93861.2|93836.2|93872.5|93847.5|93877.9|93852.9|93858.7|93833.7|53
1643626160000|2022-01-31 10:49:20|93872.9|93847.9|93869.8|93844.8|93875.4|93850.4|93869.8|93844.8|41
1643626170000|2022-01-31 10:49:30|93869.4|93844.4|93874.5|93849.5|93877.2|93852.2|93868.3|93843.3|40
1643626180000|2022-01-31 10:49:40|93875.2|93850.2|93871.1|93846.1|93875.2|93850.2|93870.7|93845.7|41
1643626190000|2022-01-31 10:49:50|93871.4|93846.4|93871|93846|93873.7|93848.7|93870.3|93845.3|32
1643626200000|2022-01-31 10:50:00|93870.8|93845.8|93871.7|93846.7|93872.8|93847.8|93870.8|93845.8|36
1643626210000|2022-01-31 10:50:10|93871.1|93846.1|93869.2|93844.2|93871.1|93846.1|93867.5|93842.5|40
1643626220000|2022-01-31 10:50:20|93869|93844|93871.1|93846.1|93874.6|93849.6|93869|93844|51
1643626230000|2022-01-31 10:50:30|93870.1|93845.1|93870.2|93845.2|93871.1|93846.1|93868.3|93843.3|34
1643626240000|2022-01-31 10:50:40|93869.8|93844.8|93868.8|93843.8|93871.4|93846.4|93868.8|93843.8|28
1643626250000|2022-01-31 10:50:50|93869|93844|93845.1|93820.1|93869|93844|93841.2|93816.2|49
1643626260000|2022-01-31 10:51:00|93845.3|93820.3|93840.8|93815.8|93846.7|93821.7|93839.2|93814.2|51
1643626270000|2022-01-31 10:51:10|93840.3|93815.3|93842.2|93817.2|93844|93819|93840.3|93815.3|27
1643626280000|2022-01-31 10:51:20|93842.4|93817.4|93840.7|93815.7|93843.7|93818.7|93840.2|93815.2|42
1643626290000|2022-01-31 10:51:30|93838.4|93813.4|93838.3|93813.3|93838.8|93813.8|93837.5|93812.5|21
1643626300000|2022-01-31 10:51:40|93839.4|93814.4|93840.4|93815.4|93841.2|93816.2|93838.1|93813.1|28
1643626310000|2022-01-31 10:51:50|93840.7|93815.7|93836.5|93811.5|93840.7|93815.7|93829.4|93804.4|38
1643626320000|2022-01-31 10:52:00|93836.8|93811.8|93837.4|93812.4|93838.9|93813.9|93835.7|93810.7|30
1643626330000|2022-01-31 10:52:10|93837.6|93812.6|93844.9|93819.9|93846.2|93821.2|93836.8|93811.8|45
1643626340000|2022-01-31 10:52:20|93844.5|93819.5|93841.7|93816.7|93846.2|93821.2|93839.4|93814.4|46
1643626350000|2022-01-31 10:52:30|93840.3|93815.3|93830.2|93805.2|93840.3|93815.3|93826.9|93801.9|43
1643626360000|2022-01-31 10:52:40|93829.7|93804.7|93831.5|93806.5|93835.2|93810.2|93828.1|93803.1|34
1643626370000|2022-01-31 10:52:50|93831.4|93806.4|93805.1|93780.1|93831.4|93806.4|93800.5|93775.5|58
1643626380000|2022-01-31 10:53:00|93806.7|93781.7|93799.5|93774.5|93806.7|93781.7|93798.7|93773.7|54
1643626390000|2022-01-31 10:53:10|93799.9|93774.9|93797.6|93772.6|93800.1|93775.1|93797.3|93772.3|36
1643626400000|2022-01-31 10:53:20|93796.4|93771.4|93794.5|93769.5|93797.8|93772.8|93793.9|93768.9|52
1643626410000|2022-01-31 10:53:30|93794.7|93769.7|93794.8|93769.8|93795.6|93770.6|93791.1|93766.1|42
1643626420000|2022-01-31 10:53:40|93794.5|93769.5|93802.9|93777.9|93803.3|93778.3|93793.8|93768.8|50
1643626430000|2022-01-31 10:53:50|93803.2|93778.2|93810.1|93785.1|93810.1|93785.1|93802.5|93777.5|47
1643626440000|2022-01-31 10:54:00|93809.6|93784.6|93808.6|93783.6|93810.8|93785.8|93808.6|93783.6|41
1643626450000|2022-01-31 10:54:10|93808.7|93783.7|93807.5|93782.5|93809.1|93784.1|93807.5|93782.5|29
1643626460000|2022-01-31 10:54:20|93807.8|93782.8|93810.3|93785.3|93812.1|93787.1|93807.6|93782.6|27
1643626470000|2022-01-31 10:54:30|93810.6|93785.6|93814.6|93789.6|93816|93791|93809.4|93784.4|41
1643626480000|2022-01-31 10:54:40|93814.9|93789.9|93813.4|93788.4|93815.5|93790.5|93813.1|93788.1|29
1643626490000|2022-01-31 10:54:50|93813.5|93788.5|93815.4|93790.4|93816.4|93791.4|93808.9|93783.9|45
1643626500000|2022-01-31 10:55:00|93815.5|93790.5|93818.3|93793.3|93823|93798|93813.4|93788.4|56
1643626510000|2022-01-31 10:55:10|93817.9|93792.9|93818.2|93793.2|93820.7|93795.7|93814|93789|59
1643626520000|2022-01-31 10:55:20|93817.9|93792.9|93820.2|93795.2|93822.2|93797.2|93816.4|93791.4|47
1643626530000|2022-01-31 10:55:30|93819.8|93794.8|93822.1|93797.1|93825.2|93800.2|93818.3|93793.3|45
1643626540000|2022-01-31 10:55:40|93822.9|93797.9|93823.3|93798.3|93826.8|93801.8|93822.2|93797.2|46
1643626550000|2022-01-31 10:55:50|93823.2|93798.2|93821.7|93796.7|93825.1|93800.1|93820.8|93795.8|46
1643626560000|2022-01-31 10:56:00|93822.3|93797.3|93823|93798|93824.6|93799.6|93821.3|93796.3|31
1643626570000|2022-01-31 10:56:10|93821.9|93796.9|93816.6|93791.6|93821.9|93796.9|93816.6|93791.6|44
1643626580000|2022-01-31 10:56:20|93815.7|93790.7|93817.7|93792.7|93819.2|93794.2|93815.7|93790.7|31
1643626590000|2022-01-31 10:56:30|93817.6|93792.6|93820.9|93795.9|93823.5|93798.5|93815|93790|36
1643626600000|2022-01-31 10:56:40|93821|93796|93820.2|93795.2|93823.4|93798.4|93817.1|93792.1|38
1643626610000|2022-01-31 10:56:50|93821.1|93796.1|93816|93791|93821.5|93796.5|93816|93791|45
1643626620000|2022-01-31 10:57:00|93815.7|93790.7|93822.4|93797.4|93823.2|93798.2|93815.7|93790.7|46
1643626630000|2022-01-31 10:57:10|93822.6|93797.6|93821.5|93796.5|93823.6|93798.6|93819.7|93794.7|41
1643626640000|2022-01-31 10:57:20|93821.3|93796.3|93822.9|93797.9|93824.3|93799.3|93820.1|93795.1|51
1643626650000|2022-01-31 10:57:30|93822.7|93797.7|93823.4|93798.4|93827.2|93802.2|93822.7|93797.7|45
1643626660000|2022-01-31 10:57:40|93824.3|93799.3|93823|93798|93825.9|93800.9|93822.9|93797.9|33
1643626670000|2022-01-31 10:57:50|93823.2|93798.2|93829.3|93804.3|93829.4|93804.4|93823.2|93798.2|31
1643626680000|2022-01-31 10:58:00|93829.5|93804.5|93829.5|93804.5|93830|93805|93827.4|93802.4|40
1643626690000|2022-01-31 10:58:10|93830.9|93805.9|93845|93820|93845.7|93820.7|93828.5|93803.5|57
1643626700000|2022-01-31 10:58:20|93845.2|93820.2|93865.7|93840.7|93866|93841|93843.8|93818.8|58
1643626710000|2022-01-31 10:58:30|93865.6|93840.6|93870.3|93845.3|93870.8|93845.8|93864.7|93839.7|51
1643626720000|2022-01-31 10:58:40|93870.6|93845.6|93871.3|93846.3|93874.1|93849.1|93868.2|93843.2|52
1643626730000|2022-01-31 10:58:50|93871.1|93846.1|93871.8|93846.8|93873.8|93848.8|93866.3|93841.3|49
1643626740000|2022-01-31 10:59:00|93871.7|93846.7|93871.9|93846.9|93875.4|93850.4|93870.2|93845.2|54
1643626750000|2022-01-31 10:59:10|93871.7|93846.7|93869.7|93844.7|93871.8|93846.8|93867.5|93842.5|48
1643626760000|2022-01-31 10:59:20|93870.1|93845.1|93874.7|93849.7|93876.9|93851.9|93870.1|93845.1|36
1643626770000|2022-01-31 10:59:30|93875|93850|93875.9|93850.9|93877.2|93852.2|93875|93850|26
1643626780000|2022-01-31 10:59:40|93876.4|93851.4|93876.7|93851.7|93877.4|93852.4|93874|93849|42
1643626790000|2022-01-31 10:59:50|93876.6|93851.6|93881.5|93856.5|93881.5|93856.5|93875.9|93850.9|41
1643626800000|2022-01-31 11:00:00|93880.6|93855.6|93881.2|93856.2|93882.3|93857.3|93880.3|93855.3|51
1643626810000|2022-01-31 11:00:10|93880.7|93855.7|93872.3|93847.3|93882.3|93857.3|93871.8|93846.8|47
1643626820000|2022-01-31 11:00:20|93871.7|93846.7|93865.4|93840.4|93873.6|93848.6|93862.4|93837.4|42
1643626830000|2022-01-31 11:00:30|93865.6|93840.6|93864.1|93839.1|93866.1|93841.1|93862.6|93837.6|53
1643626840000|2022-01-31 11:00:40|93864.3|93839.3|93865.7|93840.7|93867.1|93842.1|93864|93839|36
1643626850000|2022-01-31 11:00:50|93866|93841|93867.7|93842.7|93869.6|93844.6|93864.9|93839.9|57
1643626860000|2022-01-31 11:01:00|93867.8|93842.8|93864.4|93839.4|93868.5|93843.5|93860.9|93835.9|49
1643626870000|2022-01-31 11:01:10|93864.3|93839.3|93864.8|93839.8|93866.1|93841.1|93863.5|93838.5|44
1643626880000|2022-01-31 11:01:20|93865|93840|93866.8|93841.8|93867.2|93842.2|93865|93840|42
1643626890000|2022-01-31 11:01:30|93866.5|93841.5|93872.1|93847.1|93872.3|93847.3|93866.3|93841.3|45
1643626900000|2022-01-31 11:01:40|93871.1|93846.1|93879.3|93854.3|93880.1|93855.1|93869.7|93844.7|61
1643626910000|2022-01-31 11:01:50|93879.9|93854.9|93880.5|93855.5|93882.8|93857.8|93879.6|93854.6|52
1643626920000|2022-01-31 11:02:00|93881.4|93856.4|93879.6|93854.6|93882.7|93857.7|93879.6|93854.6|48
1643626930000|2022-01-31 11:02:10|93880.1|93855.1|93881.7|93856.7|93882.4|93857.4|93880.1|93855.1|49
1643626940000|2022-01-31 11:02:20|93880.4|93855.4|93874.9|93849.9|93884.5|93859.5|93871.1|93846.1|58
1643626950000|2022-01-31 11:02:30|93873.7|93848.7|93876.2|93851.2|93876.2|93851.2|93869.8|93844.8|48
1643626960000|2022-01-31 11:02:40|93874|93849|93874.5|93849.5|93876.6|93851.6|93872.4|93847.4|44
1643626970000|2022-01-31 11:02:50|93874.6|93849.6|93881.4|93856.4|93883.2|93858.2|93873.9|93848.9|46
1643626980000|2022-01-31 11:03:00|93881|93856|93877|93852|93883.6|93858.6|93877|93852|45
1643626990000|2022-01-31 11:03:10|93877.2|93852.2|93856.8|93831.8|93879.5|93854.5|93855.1|93830.1|57
1643627000000|2022-01-31 11:03:20|93855.9|93830.9|93857.2|93832.2|93860.1|93835.1|93855.9|93830.9|46
1643627010000|2022-01-31 11:03:30|93857.3|93832.3|93856.3|93831.3|93858.2|93833.2|93855|93830|42
1643627020000|2022-01-31 11:03:40|93855.5|93830.5|93855.7|93830.7|93857.8|93832.8|93854.3|93829.3|43
1643627030000|2022-01-31 11:03:50|93855.1|93830.1|93855.4|93830.4|93858|93833|93854.2|93829.2|34
1643627040000|2022-01-31 11:04:00|93855.3|93830.3|93857.4|93832.4|93859.5|93834.5|93855.1|93830.1|29
1643627050000|2022-01-31 11:04:10|93858.6|93833.6|93855.1|93830.1|93858.7|93833.7|93855.1|93830.1|23
1643627060000|2022-01-31 11:04:20|93855.3|93830.3|93852.4|93827.4|93857.1|93832.1|93852.2|93827.2|42
1643627070000|2022-01-31 11:04:30|93853.6|93828.6|93853.5|93828.5|93854|93829|93850.3|93825.3|38
1643627080000|2022-01-31 11:04:40|93853.7|93828.7|93854.3|93829.3|93854.8|93829.8|93852.6|93827.6|31
1643627090000|2022-01-31 11:04:50|93854.8|93829.8|93856.3|93831.3|93857.9|93832.9|93852.5|93827.5|28
1643627100000|2022-01-31 11:05:00|93856|93831|93856.4|93831.4|93857.7|93832.7|93855.3|93830.3|36
1643627110000|2022-01-31 11:05:10|93856.9|93831.9|93854.2|93829.2|93857.1|93832.1|93854|93829|46
1643627120000|2022-01-31 11:05:20|93854.7|93829.7|93857.2|93832.2|93857.3|93832.3|93854.7|93829.7|28
1643627130000|2022-01-31 11:05:30|93857.5|93832.5|93858.4|93833.4|93859|93834|93855.3|93830.3|33
1643627140000|2022-01-31 11:05:40|93858.6|93833.6|93860.2|93835.2|93860.5|93835.5|93857|93832|27
1643627150000|2022-01-31 11:05:50|93860.3|93835.3|93863.5|93838.5|93863.5|93838.5|93859.6|93834.6|38
1643627160000|2022-01-31 11:06:00|93863.9|93838.9|93863.6|93838.6|93865.7|93840.7|93861.9|93836.9|56
1643627170000|2022-01-31 11:06:10|93863.1|93838.1|93873.1|93848.1|93875.3|93850.3|93862.6|93837.6|50
1643627180000|2022-01-31 11:06:20|93871.9|93846.9|93886|93861|93887.5|93862.5|93870.7|93845.7|48
1643627190000|2022-01-31 11:06:30|93885.4|93860.4|93885.9|93860.9|93888.3|93863.3|93884.6|93859.6|42
1643627200000|2022-01-31 11:06:40|93886.1|93861.1|93890.5|93865.5|93890.9|93865.9|93880.9|93855.9|43
1643627210000|2022-01-31 11:06:50|93890.4|93865.4|93892.1|93867.1|93893.8|93868.8|93889.6|93864.6|41
1643627220000|2022-01-31 11:07:00|93893.4|93868.4|93893.4|93868.4|93895|93870|93889|93864|47
1643627230000|2022-01-31 11:07:10|93893.5|93868.5|93895.5|93870.5|93896.1|93871.1|93892.1|93867.1|33
1643627240000|2022-01-31 11:07:20|93895.9|93870.9|93889|93864|93895.9|93870.9|93888.1|93863.1|49
1643627250000|2022-01-31 11:07:30|93888.2|93863.2|93886.7|93861.7|93890.3|93865.3|93886.7|93861.7|28
1643627260000|2022-01-31 11:07:40|93887.4|93862.4|93880.8|93855.8|93890.2|93865.2|93880.8|93855.8|41
1643627270000|2022-01-31 11:07:50|93878.3|93853.3|93878.5|93853.5|93883.4|93858.4|93878.2|93853.2|37
1643627280000|2022-01-31 11:08:00|93878.6|93853.6|93877.9|93852.9|93883|93858|93876.9|93851.9|38
1643627290000|2022-01-31 11:08:10|93877.8|93852.8|93880|93855|93881.7|93856.7|93876.4|93851.4|38
1643627300000|2022-01-31 11:08:20|93880.2|93855.2|93875.8|93850.8|93881.6|93856.6|93875.8|93850.8|29
1643627310000|2022-01-31 11:08:30|93875.7|93850.7|93878.6|93853.6|93881.8|93856.8|93875.7|93850.7|35
1643627320000|2022-01-31 11:08:40|93878.8|93853.8|93879.2|93854.2|93879.7|93854.7|93878.4|93853.4|25
1643627330000|2022-01-31 11:08:50|93879.1|93854.1|93876.4|93851.4|93879.9|93854.9|93875.2|93850.2|34
1643627340000|2022-01-31 11:09:00|93876.2|93851.2|93853.6|93828.6|93876.2|93851.2|93852|93827|48
1643627350000|2022-01-31 11:09:10|93854.8|93829.8|93852.1|93827.1|93855.7|93830.7|93849.8|93824.8|49
1643627360000|2022-01-31 11:09:20|93852.3|93827.3|93853.4|93828.4|93853.6|93828.6|93850.8|93825.8|52
1643627370000|2022-01-31 11:09:30|93853.2|93828.2|93860.1|93835.1|93864|93839|93853.2|93828.2|44
1643627380000|2022-01-31 11:09:40|93859.6|93834.6|93858.8|93833.8|93865.6|93840.6|93858.8|93833.8|34
1643627390000|2022-01-31 11:09:50|93858.5|93833.5|93858.1|93833.1|93859.5|93834.5|93857.1|93832.1|48
1643627400000|2022-01-31 11:10:00|93858.3|93833.3|93857.6|93832.6|93860.1|93835.1|93854.8|93829.8|50
1643627410000|2022-01-31 11:10:10|93858.2|93833.2|93859.4|93834.4|93859.4|93834.4|93857.4|93832.4|34
1643627420000|2022-01-31 11:10:20|93859.3|93834.3|93859.7|93834.7|93860.6|93835.6|93859.3|93834.3|23
1643627430000|2022-01-31 11:10:30|93859.9|93834.9|93859.7|93834.7|93867.2|93842.2|93859.7|93834.7|50
1643627440000|2022-01-31 11:10:40|93860.3|93835.3|93859.3|93834.3|93861.7|93836.7|93858.1|93833.1|43
1643627450000|2022-01-31 11:10:50|93859.7|93834.7|93863.9|93838.9|93863.9|93838.9|93859.5|93834.5|41
1643627460000|2022-01-31 11:11:00|93861.8|93836.8|93855.8|93830.8|93863.7|93838.7|93854.6|93829.6|49
1643627470000|2022-01-31 11:11:10|93855.5|93830.5|93852.6|93827.6|93856.1|93831.1|93852.5|93827.5|32
1643627480000|2022-01-31 11:11:20|93852.3|93827.3|93844.2|93819.2|93853.9|93828.9|93843.4|93818.4|48
1643627490000|2022-01-31 11:11:30|93844.1|93819.1|93843.7|93818.7|93844.2|93819.2|93839.8|93814.8|50
1643627500000|2022-01-31 11:11:40|93843.5|93818.5|93806.3|93781.3|93844.1|93819.1|93805.5|93780.5|39
1643627510000|2022-01-31 11:11:50|93806.7|93781.7|93813.9|93788.9|93814|93789|93806.7|93781.7|41
1643627520000|2022-01-31 11:12:00|93813.4|93788.4|93816.7|93791.7|93817.4|93792.4|93812.2|93787.2|47
1643627530000|2022-01-31 11:12:10|93816.2|93791.2|93815.2|93790.2|93816.5|93791.5|93814.9|93789.9|35
1643627540000|2022-01-31 11:12:20|93815.1|93790.1|93815.7|93790.7|93817.3|93792.3|93815.1|93790.1|26
1643627550000|2022-01-31 11:12:30|93815.6|93790.6|93837.2|93812.2|93837.5|93812.5|93815.6|93790.6|52
1643627560000|2022-01-31 11:12:40|93836.9|93811.9|93836.4|93811.4|93838.2|93813.2|93836|93811|36
1643627570000|2022-01-31 11:12:50|93836|93811|93839.5|93814.5|93840.5|93815.5|93836|93811|50
1643627580000|2022-01-31 11:13:00|93839|93814|93836.4|93811.4|93839.2|93814.2|93836.4|93811.4|29
1643627590000|2022-01-31 11:13:10|93836.5|93811.5|93829.6|93804.6|93838.3|93813.3|93829.6|93804.6|45
1643627600000|2022-01-31 11:13:20|93827.4|93802.4|93839.1|93814.1|93840.7|93815.7|93826.9|93801.9|50
1643627610000|2022-01-31 11:13:30|93840.2|93815.2|93840.6|93815.6|93840.9|93815.9|93839.5|93814.5|26
1643627620000|2022-01-31 11:13:40|93840.8|93815.8|93840.3|93815.3|93840.9|93815.9|93838.9|93813.9|30
1643627630000|2022-01-31 11:13:50|93840.6|93815.6|93841.6|93816.6|93841.9|93816.9|93840|93815|27
1643627640000|2022-01-31 11:14:00|93841.5|93816.5|93839.5|93814.5|93842.8|93817.8|93839.1|93814.1|32
1643627650000|2022-01-31 11:14:10|93839.4|93814.4|93838.6|93813.6|93841.3|93816.3|93837.5|93812.5|43
1643627660000|2022-01-31 11:14:20|93838.8|93813.8|93840.5|93815.5|93841|93816|93837.1|93812.1|32
1643627670000|2022-01-31 11:14:30|93840.9|93815.9|93843|93818|93843.2|93818.2|93840.8|93815.8|23
1643627680000|2022-01-31 11:14:40|93843.1|93818.1|93846.2|93821.2|93846.5|93821.5|93843.1|93818.1|36
1643627690000|2022-01-31 11:14:50|93846|93821|93846.1|93821.1|93847|93822|93845.7|93820.7|27
1643627700000|2022-01-31 11:15:00|93846.3|93821.3|93845.6|93820.6|93847.2|93822.2|93843|93818|46
1643627710000|2022-01-31 11:15:10|93845.5|93820.5|93842.1|93817.1|93845.5|93820.5|93841.8|93816.8|48
1643627720000|2022-01-31 11:15:20|93841.9|93816.9|93849.9|93824.9|93850.6|93825.6|93841.9|93816.9|48
1643627730000|2022-01-31 11:15:30|93847.7|93822.7|93848.2|93823.2|93849.2|93824.2|93847.3|93822.3|40
1643627740000|2022-01-31 11:15:40|93848|93823|93856.9|93831.9|93858.4|93833.4|93848|93823|40
1643627750000|2022-01-31 11:15:50|93857.4|93832.4|93868.1|93843.1|93868.4|93843.4|93856.9|93831.9|48
1643627760000|2022-01-31 11:16:00|93868|93843|93860.4|93835.4|93869.2|93844.2|93855.1|93830.1|66
1643627770000|2022-01-31 11:16:10|93859.8|93834.8|93857.8|93832.8|93862.8|93837.8|93857.8|93832.8|43
1643627780000|2022-01-31 11:16:20|93859.3|93834.3|93859.6|93834.6|93864.1|93839.1|93855.4|93830.4|52
1643627790000|2022-01-31 11:16:30|93859.3|93834.3|93841.3|93816.3|93860.7|93835.7|93841.3|93816.3|41
1643627800000|2022-01-31 11:16:40|93835.5|93810.5|93826.3|93801.3|93835.5|93810.5|93821.6|93796.6|50
1643627810000|2022-01-31 11:16:50|93826.2|93801.2|93829.6|93804.6|93830.3|93805.3|93825.2|93800.2|40
1643627820000|2022-01-31 11:17:00|93829.9|93804.9|93825.3|93800.3|93830.7|93805.7|93825.3|93800.3|49
1643627830000|2022-01-31 11:17:10|93824.4|93799.4|93826.3|93801.3|93827.5|93802.5|93824.4|93799.4|38
1643627840000|2022-01-31 11:17:20|93826.5|93801.5|93822.6|93797.6|93826.5|93801.5|93821.4|93796.4|47
1643627850000|2022-01-31 11:17:30|93820.8|93795.8|93821.5|93796.5|93825.4|93800.4|93820.8|93795.8|43
1643627860000|2022-01-31 11:17:40|93822.4|93797.4|93811.7|93786.7|93822.4|93797.4|93808|93783|58
1643627870000|2022-01-31 11:17:50|93809.6|93784.6|93805.5|93780.5|93810.6|93785.6|93804.6|93779.6|52
1643627880000|2022-01-31 11:18:00|93805.6|93780.6|93807.2|93782.2|93807.2|93782.2|93805.2|93780.2|39
1643627890000|2022-01-31 11:18:10|93807.1|93782.1|93807.3|93782.3|93808.3|93783.3|93804.9|93779.9|27
1643627900000|2022-01-31 11:18:20|93807.1|93782.1|93803.6|93778.6|93807.3|93782.3|93802.9|93777.9|30
1643627910000|2022-01-31 11:18:30|93803.5|93778.5|93802.2|93777.2|93805.7|93780.7|93801.3|93776.3|47
1643627920000|2022-01-31 11:18:40|93802.4|93777.4|93797.8|93772.8|93802.6|93777.6|93797.7|93772.7|30
1643627930000|2022-01-31 11:18:50|93799.2|93774.2|93777.4|93752.4|93805|93780|93774.4|93749.4|56
1643627940000|2022-01-31 11:19:00|93777.5|93752.5|93783.6|93758.6|93783.6|93758.6|93776.2|93751.2|54
1643627950000|2022-01-31 11:19:10|93781.7|93756.7|93783.4|93758.4|93783.4|93758.4|93780.6|93755.6|26
1643627960000|2022-01-31 11:19:20|93783.1|93758.1|93778.9|93753.9|93783.1|93758.1|93777.6|93752.6|39
1643627970000|2022-01-31 11:19:30|93779|93754|93769|93744|93779.3|93754.3|93767.7|93742.7|46
1643627980000|2022-01-31 11:19:40|93769.3|93744.3|93768.2|93743.2|93772.6|93747.6|93767.6|93742.6|36
1643627990000|2022-01-31 11:19:50|93767.6|93742.6|93768.4|93743.4|93770.8|93745.8|93764.9|93739.9|49
1643628000000|2022-01-31 11:20:00|93768.5|93743.5|93771.7|93746.7|93777.7|93752.7|93768.5|93743.5|36
1643628010000|2022-01-31 11:20:10|93772.1|93747.1|93769.8|93744.8|93773|93748|93768.9|93743.9|41
1643628020000|2022-01-31 11:20:20|93769.9|93744.9|93771|93746|93772.4|93747.4|93767.1|93742.1|40
1643628030000|2022-01-31 11:20:30|93771.2|93746.2|93771.2|93746.2|93774.2|93749.2|93770.9|93745.9|46
1643628040000|2022-01-31 11:20:40|93771.5|93746.5|93773.2|93748.2|93774.8|93749.8|93771.5|93746.5|36
1643628050000|2022-01-31 11:20:50|93773|93748|93773.6|93748.6|93774.4|93749.4|93772.7|93747.7|22
1643628060000|2022-01-31 11:21:00|93773.3|93748.3|93773.6|93748.6|93774.3|93749.3|93772.6|93747.6|25
1643628070000|2022-01-31 11:21:10|93773.4|93748.4|93778.6|93753.6|93785.3|93760.3|93773.4|93748.4|50
1643628080000|2022-01-31 11:21:20|93777.5|93752.5|93782.2|93757.2|93782.7|93757.7|93774.6|93749.6|35
1643628090000|2022-01-31 11:21:30|93782.8|93757.8|93778.8|93753.8|93783.1|93758.1|93774.7|93749.7|56
1643628100000|2022-01-31 11:21:40|93778.7|93753.7|93783.6|93758.6|93786.3|93761.3|93777|93752|53
1643628110000|2022-01-31 11:21:50|93783.9|93758.9|93786.2|93761.2|93788|93763|93782.7|93757.7|39
1643628120000|2022-01-31 11:22:00|93786.1|93761.1|93793.4|93768.4|93796|93771|93786.1|93761.1|48
1643628130000|2022-01-31 11:22:10|93794.2|93769.2|93787.9|93762.9|93794.7|93769.7|93787.7|93762.7|39
1643628140000|2022-01-31 11:22:20|93788.1|93763.1|93781|93756|93788.5|93763.5|93778.5|93753.5|47
1643628150000|2022-01-31 11:22:30|93780.7|93755.7|93789|93764|93789.4|93764.4|93780.5|93755.5|37
1643628160000|2022-01-31 11:22:40|93789.6|93764.6|93792.9|93767.9|93794.1|93769.1|93787.9|93762.9|38
1643628170000|2022-01-31 11:22:50|93792.8|93767.8|93794.6|93769.6|93795.2|93770.2|93792.2|93767.2|32
1643628180000|2022-01-31 11:23:00|93794.4|93769.4|93791.9|93766.9|93794.6|93769.6|93790.4|93765.4|33
1643628190000|2022-01-31 11:23:10|93792|93767|93790.1|93765.1|93792.3|93767.3|93790.1|93765.1|27
1643628200000|2022-01-31 11:23:20|93789.9|93764.9|93797.8|93772.8|93798.5|93773.5|93785.3|93760.3|40
1643628210000|2022-01-31 11:23:30|93798|93773|93809.7|93784.7|93812.5|93787.5|93796.2|93771.2|52
1643628220000|2022-01-31 11:23:40|93810|93785|93811.3|93786.3|93811.4|93786.4|93807|93782|26
1643628230000|2022-01-31 11:23:50|93811.4|93786.4|93826.1|93801.1|93826.1|93801.1|93810.8|93785.8|46
1643628240000|2022-01-31 11:24:00|93827|93802|93830.4|93805.4|93830.4|93805.4|93825.8|93800.8|48
1643628250000|2022-01-31 11:24:10|93830.5|93805.5|93830.9|93805.9|93833|93808|93829.4|93804.4|35
1643628260000|2022-01-31 11:24:20|93831|93806|93827.8|93802.8|93832|93807|93826.5|93801.5|42
1643628270000|2022-01-31 11:24:30|93829.3|93804.3|93828.2|93803.2|93829.3|93804.3|93827.5|93802.5|25
1643628280000|2022-01-31 11:24:40|93827.9|93802.9|93824.7|93799.7|93828.1|93803.1|93824|93799|29
1643628290000|2022-01-31 11:24:50|93824.6|93799.6|93825.5|93800.5|93828.3|93803.3|93824.6|93799.6|43
1643628300000|2022-01-31 11:25:00|93825.2|93800.2|93823.4|93798.4|93825.2|93800.2|93822|93797|58
1643628310000|2022-01-31 11:25:10|93823.6|93798.6|93824.6|93799.6|93824.9|93799.9|93822.7|93797.7|41
1643628320000|2022-01-31 11:25:20|93824.5|93799.5|93819.8|93794.8|93824.9|93799.9|93818.8|93793.8|38
1643628330000|2022-01-31 11:25:30|93819.5|93794.5|93818.7|93793.7|93819.6|93794.6|93818.3|93793.3|33
1643628340000|2022-01-31 11:25:40|93818.4|93793.4|93811.9|93786.9|93819.6|93794.6|93811.9|93786.9|36
1643628350000|2022-01-31 11:25:50|93812.5|93787.5|93818.6|93793.6|93818.6|93793.6|93812.5|93787.5|46
1643628360000|2022-01-31 11:26:00|93818.2|93793.2|93774.8|93749.8|93818.6|93793.6|93772.5|93747.5|60
1643628370000|2022-01-31 11:26:10|93774.3|93749.3|93777.2|93752.2|93778.4|93753.4|93774.3|93749.3|43
1643628380000|2022-01-31 11:26:20|93776.7|93751.7|93775.4|93750.4|93778.1|93753.1|93774|93749|51
1643628390000|2022-01-31 11:26:30|93775.7|93750.7|93779.1|93754.1|93779.2|93754.2|93774.6|93749.6|36
1643628400000|2022-01-31 11:26:40|93779.2|93754.2|93781.2|93756.2|93785.1|93760.1|93777.6|93752.6|51
1643628410000|2022-01-31 11:26:50|93779.7|93754.7|93796.6|93771.6|93796.6|93771.6|93779.7|93754.7|58
1643628420000|2022-01-31 11:27:00|93796.7|93771.7|93796.4|93771.4|93797.2|93772.2|93795.3|93770.3|52
1643628430000|2022-01-31 11:27:10|93796.2|93771.2|93793.9|93768.9|93796.8|93771.8|93790|93765|53
1643628440000|2022-01-31 11:27:20|93794.8|93769.8|93792.3|93767.3|93795.1|93770.1|93790.8|93765.8|43
1643628450000|2022-01-31 11:27:30|93792.2|93767.2|93796.2|93771.2|93798|93773|93792.2|93767.2|45
1643628460000|2022-01-31 11:27:40|93796.4|93771.4|93797.5|93772.5|93798.8|93773.8|93796.1|93771.1|30
1643628470000|2022-01-31 11:27:50|93797.1|93772.1|93798.1|93773.1|93798.2|93773.2|93796.6|93771.6|23
1643628480000|2022-01-31 11:28:00|93798.2|93773.2|93800.5|93775.5|93802.3|93777.3|93796.8|93771.8|47
1643628490000|2022-01-31 11:28:10|93800.4|93775.4|93806.1|93781.1|93809.4|93784.4|93800.4|93775.4|48
1643628500000|2022-01-31 11:28:20|93805.3|93780.3|93804|93779|93806.6|93781.6|93801.2|93776.2|46
1643628510000|2022-01-31 11:28:30|93805.3|93780.3|93805.3|93780.3|93806.8|93781.8|93803.3|93778.3|43
1643628520000|2022-01-31 11:28:40|93806.8|93781.8|93808|93783|93810|93785|93804.9|93779.9|44
1643628530000|2022-01-31 11:28:50|93808.3|93783.3|93823|93798|93823.7|93798.7|93808.3|93783.3|43
1643628540000|2022-01-31 11:29:00|93824.7|93799.7|93829.4|93804.4|93829.9|93804.9|93823.1|93798.1|57
1643628550000|2022-01-31 11:29:10|93827.6|93802.6|93840|93815|93840|93815|93824.4|93799.4|51
1643628560000|2022-01-31 11:29:20|93840.3|93815.3|93844.3|93819.3|93847.3|93822.3|93836.8|93811.8|53
1643628570000|2022-01-31 11:29:30|93844.2|93819.2|93845.2|93820.2|93846.2|93821.2|93840.5|93815.5|49
1643628580000|2022-01-31 11:29:40|93845|93820|93846.3|93821.3|93846.7|93821.7|93843.7|93818.7|19
1643628590000|2022-01-31 11:29:50|93846.5|93821.5|93844.9|93819.9|93849.8|93824.8|93844.9|93819.9|30
1643628600000|2022-01-31 11:30:00|93842.9|93817.9|93835.1|93810.1|93843.1|93818.1|93835|93810|47
1643628610000|2022-01-31 11:30:10|93835.2|93810.2|93836.5|93811.5|93836.5|93811.5|93832.9|93807.9|43
1643628620000|2022-01-31 11:30:20|93836.1|93811.1|93837.2|93812.2|93838.3|93813.3|93836|93811|35
1643628630000|2022-01-31 11:30:30|93838.1|93813.1|93827.4|93802.4|93838.1|93813.1|93827.4|93802.4|47
1643628640000|2022-01-31 11:30:40|93826.8|93801.8|93843.1|93818.1|93843.1|93818.1|93825.5|93800.5|47
1643628650000|2022-01-31 11:30:50|93843|93818|93825.5|93800.5|93843.3|93818.3|93822.9|93797.9|50
1643628660000|2022-01-31 11:31:00|93824.4|93799.4|93816.8|93791.8|93824.4|93799.4|93816.1|93791.1|50
1643628670000|2022-01-31 11:31:10|93817.2|93792.2|93822.1|93797.1|93822.5|93797.5|93815.6|93790.6|45
1643628680000|2022-01-31 11:31:20|93821.7|93796.7|93843.1|93818.1|93845.3|93820.3|93819.9|93794.9|69
1643628690000|2022-01-31 11:31:30|93843.3|93818.3|93838.4|93813.4|93843.3|93818.3|93837.4|93812.4|49
1643628700000|2022-01-31 11:31:40|93839.1|93814.1|93834.6|93809.6|93841.4|93816.4|93830.9|93805.9|49
1643628710000|2022-01-31 11:31:50|93834.5|93809.5|93837.4|93812.4|93838.4|93813.4|93832.5|93807.5|38
1643628720000|2022-01-31 11:32:00|93836.9|93811.9|93839.4|93814.4|93841.8|93816.8|93836.9|93811.9|45
1643628730000|2022-01-31 11:32:10|93838.9|93813.9|93837.1|93812.1|93840.4|93815.4|93836.4|93811.4|40
1643628740000|2022-01-31 11:32:20|93837.2|93812.2|93834.7|93809.7|93837.3|93812.3|93834.1|93809.1|52
1643628750000|2022-01-31 11:32:30|93835|93810|93836.2|93811.2|93836.2|93811.2|93831.6|93806.6|37
1643628760000|2022-01-31 11:32:40|93836|93811|93851.5|93826.5|93853.7|93828.7|93835.6|93810.6|47
1643628770000|2022-01-31 11:32:50|93852.3|93827.3|93849.8|93824.8|93852.3|93827.3|93849.6|93824.6|31
1643628780000|2022-01-31 11:33:00|93850.6|93825.6|93871.7|93846.7|93879.4|93854.4|93850.6|93825.6|64
1643628790000|2022-01-31 11:33:10|93871.5|93846.5|93871.6|93846.6|93873.6|93848.6|93870.4|93845.4|32
1643628800000|2022-01-31 11:33:20|93872.1|93847.1|93874.2|93849.2|93876.3|93851.3|93871.6|93846.6|37
1643628810000|2022-01-31 11:33:30|93875.1|93850.1|93872.8|93847.8|93877|93852|93872.1|93847.1|48
1643628820000|2022-01-31 11:33:40|93870.7|93845.7|93872.5|93847.5|93873|93848|93865.4|93840.4|55
1643628830000|2022-01-31 11:33:50|93872.4|93847.4|93881.4|93856.4|93881.9|93856.9|93870.8|93845.8|39
1643628840000|2022-01-31 11:34:00|93881.2|93856.2|93882.6|93857.6|93884.8|93859.8|93880.6|93855.6|46
1643628850000|2022-01-31 11:34:10|93882.5|93857.5|93891.1|93866.1|93891.1|93866.1|93882.4|93857.4|63
1643628860000|2022-01-31 11:34:20|93890.9|93865.9|93881.8|93856.8|93890.9|93865.9|93880.5|93855.5|50
1643628870000|2022-01-31 11:34:30|93881.7|93856.7|93875.1|93850.1|93881.7|93856.7|93874.8|93849.8|56
1643628880000|2022-01-31 11:34:40|93876.9|93851.9|93875.8|93850.8|93877.2|93852.2|93874.1|93849.1|42
1643628890000|2022-01-31 11:34:50|93876.1|93851.1|93876.5|93851.5|93880.6|93855.6|93873.4|93848.4|54
1643628900000|2022-01-31 11:35:00|93876.8|93851.8|93879.4|93854.4|93880.8|93855.8|93874.5|93849.5|41
1643628910000|2022-01-31 11:35:10|93877.6|93852.6|93873.3|93848.3|93881.4|93856.4|93871.7|93846.7|56
1643628920000|2022-01-31 11:35:20|93873.1|93848.1|93875.3|93850.3|93876.3|93851.3|93870.6|93845.6|57
1643628930000|2022-01-31 11:35:30|93876|93851|93876.2|93851.2|93877.1|93852.1|93874.3|93849.3|45
1643628940000|2022-01-31 11:35:40|93876.5|93851.5|93875.6|93850.6|93878.5|93853.5|93874.4|93849.4|46
1643628950000|2022-01-31 11:35:50|93875.8|93850.8|93875.7|93850.7|93876.7|93851.7|93874.8|93849.8|33
1643628960000|2022-01-31 11:36:00|93875.6|93850.6|93889|93864|93890.7|93865.7|93875.6|93850.6|36
1643628970000|2022-01-31 11:36:10|93888.7|93863.7|93892.1|93867.1|93893.1|93868.1|93886.7|93861.7|59
1643628980000|2022-01-31 11:36:20|93891.3|93866.3|93890.6|93865.6|93892.5|93867.5|93887.1|93862.1|41
1643628990000|2022-01-31 11:36:30|93893.6|93868.6|93905.7|93880.7|93906.3|93881.3|93889.8|93864.8|63
1643629000000|2022-01-31 11:36:40|93905.3|93880.3|93909.5|93884.5|93910.7|93885.7|93901.9|93876.9|49
1643629010000|2022-01-31 11:36:50|93909.7|93884.7|93906.6|93881.6|93912.5|93887.5|93905.3|93880.3|66
1643629020000|2022-01-31 11:37:00|93906.9|93881.9|93903.1|93878.1|93907.7|93882.7|93902.8|93877.8|53
1643629030000|2022-01-31 11:37:10|93904.8|93879.8|93905.2|93880.2|93911.5|93886.5|93901.7|93876.7|61
1643629040000|2022-01-31 11:37:20|93905.4|93880.4|93908.9|93883.9|93912.7|93887.7|93905|93880|54
1643629050000|2022-01-31 11:37:30|93908.5|93883.5|93913.1|93888.1|93914.8|93889.8|93908|93883|52
1643629060000|2022-01-31 11:37:40|93915.1|93890.1|93912.6|93887.6|93915.1|93890.1|93911.5|93886.5|42
1643629070000|2022-01-31 11:37:50|93912.7|93887.7|93916.1|93891.1|93920.2|93895.2|93912|93887|44
1643629080000|2022-01-31 11:38:00|93915.4|93890.4|93913.1|93888.1|93915.4|93890.4|93908.8|93883.8|58
1643629090000|2022-01-31 11:38:10|93913.8|93888.8|93918.7|93893.7|93918.7|93893.7|93912.2|93887.2|50
1643629100000|2022-01-31 11:38:20|93919.7|93894.7|93919.2|93894.2|93921.3|93896.3|93917.6|93892.6|43
1643629110000|2022-01-31 11:38:30|93917.8|93892.8|93922.9|93897.9|93930.7|93905.7|93917.8|93892.8|51
1643629120000|2022-01-31 11:38:40|93923.3|93898.3|93919.6|93894.6|93924.6|93899.6|93918.7|93893.7|51
1643629130000|2022-01-31 11:38:50|93918.8|93893.8|93914.6|93889.6|93922.8|93897.8|93914|93889|51
1643629140000|2022-01-31 11:39:00|93914.8|93889.8|93913.6|93888.6|93919.8|93894.8|93913.6|93888.6|38
1643629150000|2022-01-31 11:39:10|93911.6|93886.6|93916|93891|93916|93891|93911|93886|45
1643629160000|2022-01-31 11:39:20|93915.4|93890.4|93913.2|93888.2|93918.8|93893.8|93910.7|93885.7|52
1643629170000|2022-01-31 11:39:30|93912.7|93887.7|93907.5|93882.5|93913.4|93888.4|93906.4|93881.4|46
1643629180000|2022-01-31 11:39:40|93907.6|93882.6|93907.7|93882.7|93910.8|93885.8|93906.4|93881.4|52
1643629190000|2022-01-31 11:39:50|93907.2|93882.2|93906.2|93881.2|93908.7|93883.7|93903.7|93878.7|47
1643629200000|2022-01-31 11:40:00|93905.8|93880.8|93908.3|93883.3|93909.5|93884.5|93902|93877|52
1643629210000|2022-01-31 11:40:10|93908.2|93883.2|93902.2|93877.2|93908.4|93883.4|93897|93872|57
1643629220000|2022-01-31 11:40:20|93901.7|93876.7|93895.1|93870.1|93901.7|93876.7|93894.9|93869.9|50
1643629230000|2022-01-31 11:40:30|93895.3|93870.3|93894.1|93869.1|93895.3|93870.3|93889.7|93864.7|52
1643629240000|2022-01-31 11:40:40|93894|93869|93905.4|93880.4|93905.4|93880.4|93893.7|93868.7|60
1643629250000|2022-01-31 11:40:50|93905.8|93880.8|93907.3|93882.3|93907.8|93882.8|93905.8|93880.8|52
1643629260000|2022-01-31 11:41:00|93907.4|93882.4|93917.2|93892.2|93919|93894|93907.4|93882.4|47
1643629270000|2022-01-31 11:41:10|93916.2|93891.2|93921.8|93896.8|93921.8|93896.8|93914.4|93889.4|41
1643629280000|2022-01-31 11:41:20|93923.3|93898.3|93912.9|93887.9|93925.7|93900.7|93912.2|93887.2|63
1643629290000|2022-01-31 11:41:30|93912.8|93887.8|93915|93890|93917.3|93892.3|93912.7|93887.7|52
1643629300000|2022-01-31 11:41:40|93915.4|93890.4|93911.4|93886.4|93915.5|93890.5|93911.4|93886.4|44
1643629310000|2022-01-31 11:41:50|93911.7|93886.7|93914.1|93889.1|93914.6|93889.6|93911.6|93886.6|43
1643629320000|2022-01-31 11:42:00|93914.2|93889.2|93913.4|93888.4|93914.2|93889.2|93910.7|93885.7|39
1643629330000|2022-01-31 11:42:10|93912.9|93887.9|93912.9|93887.9|93914.5|93889.5|93912.9|93887.9|47
1643629340000|2022-01-31 11:42:20|93913|93888|93919.6|93894.6|93920.7|93895.7|93912.4|93887.4|57
1643629350000|2022-01-31 11:42:30|93919.8|93894.8|93923.7|93898.7|93923.7|93898.7|93918.6|93893.6|40
1643629360000|2022-01-31 11:42:40|93923.3|93898.3|93926.3|93901.3|93927|93902|93922.7|93897.7|29
1643629370000|2022-01-31 11:42:50|93927.5|93902.5|93929|93904|93929.4|93904.4|93924.6|93899.6|34
1643629380000|2022-01-31 11:43:00|93930.6|93905.6|93929.8|93904.8|93932.2|93907.2|93929.8|93904.8|42
1643629390000|2022-01-31 11:43:10|93929.6|93904.6|93934.1|93909.1|93936.8|93911.8|93929.6|93904.6|43
1643629400000|2022-01-31 11:43:20|93933.8|93908.8|93940.2|93915.2|93940.4|93915.4|93932.5|93907.5|48
1643629410000|2022-01-31 11:43:30|93939.9|93914.9|93938.9|93913.9|93942.6|93917.6|93936.6|93911.6|36
1643629420000|2022-01-31 11:43:40|93938.6|93913.6|93934.8|93909.8|93941|93916|93934.8|93909.8|46
1643629430000|2022-01-31 11:43:50|93937.2|93912.2|93935.5|93910.5|93937.6|93912.6|93934.6|93909.6|39
1643629440000|2022-01-31 11:44:00|93934.5|93909.5|93935.1|93910.1|93935.4|93910.4|93928.4|93903.4|38
1643629450000|2022-01-31 11:44:10|93935.2|93910.2|93925.3|93900.3|93936|93911|93923.4|93898.4|42
1643629460000|2022-01-31 11:44:20|93926.4|93901.4|93925.5|93900.5|93926.4|93901.4|93924.2|93899.2|25
1643629470000|2022-01-31 11:44:30|93925.1|93900.1|93946.3|93921.3|93947.9|93922.9|93925.1|93900.1|40
1643629480000|2022-01-31 11:44:40|93946.4|93921.4|93949.9|93924.9|93950.7|93925.7|93945.7|93920.7|44
1643629490000|2022-01-31 11:44:50|93954.2|93929.2|93951.8|93926.8|93958.8|93933.8|93951.8|93926.8|40
1643629500000|2022-01-31 11:45:00|93952.2|93927.2|93950.1|93925.1|93954.7|93929.7|93949.7|93924.7|46
1643629510000|2022-01-31 11:45:10|93950|93925|93946|93921|93950.6|93925.6|93944.3|93919.3|35
1643629520000|2022-01-31 11:45:20|93946.5|93921.5|93944.6|93919.6|93946.5|93921.5|93944.6|93919.6|27
1643629530000|2022-01-31 11:45:30|93944.5|93919.5|93945.7|93920.7|93947.4|93922.4|93939.1|93914.1|45
1643629540000|2022-01-31 11:45:40|93945.8|93920.8|93941.3|93916.3|93946.1|93921.1|93940.9|93915.9|33
1643629550000|2022-01-31 11:45:50|93941.4|93916.4|93939.6|93914.6|93942.4|93917.4|93938.9|93913.9|41
1643629560000|2022-01-31 11:46:00|93939.3|93914.3|93940.2|93915.2|93942.6|93917.6|93939.3|93914.3|47
1643629570000|2022-01-31 11:46:10|93939.7|93914.7|93944|93919|93944|93919|93939.1|93914.1|32
1643629580000|2022-01-31 11:46:20|93944.2|93919.2|93942.9|93917.9|93944.3|93919.3|93941.2|93916.2|33
1643629590000|2022-01-31 11:46:30|93942.8|93917.8|93940.5|93915.5|93942.9|93917.9|93937.9|93912.9|36
1643629600000|2022-01-31 11:46:40|93940.9|93915.9|93940.4|93915.4|93942|93917|93939.6|93914.6|32
1643629610000|2022-01-31 11:46:50|93941.4|93916.4|93940.1|93915.1|93943.6|93918.6|93939.3|93914.3|38
1643629620000|2022-01-31 11:47:00|93939.4|93914.4|93939.7|93914.7|93942|93917|93938.2|93913.2|43
1643629630000|2022-01-31 11:47:10|93939.4|93914.4|93929.9|93904.9|93941.5|93916.5|93927.7|93902.7|55
1643629640000|2022-01-31 11:47:20|93929.6|93904.6|93929.6|93904.6|93931.6|93906.6|93928.8|93903.8|27
1643629650000|2022-01-31 11:47:30|93929.3|93904.3|93930.4|93905.4|93930.8|93905.8|93929.2|93904.2|28
1643629660000|2022-01-31 11:47:40|93930.1|93905.1|93936.6|93911.6|93937.7|93912.7|93930.1|93905.1|29
1643629670000|2022-01-31 11:47:50|93937|93912|93935.7|93910.7|93937.2|93912.2|93935.5|93910.5|31
1643629680000|2022-01-31 11:48:00|93934.5|93909.5|93943.9|93918.9|93944.7|93919.7|93934.5|93909.5|39
1643629690000|2022-01-31 11:48:10|93944.7|93919.7|93946|93921|93946.7|93921.7|93944.7|93919.7|27
1643629700000|2022-01-31 11:48:20|93945.9|93920.9|93953.1|93928.1|93955.6|93930.6|93945.7|93920.7|45
1643629710000|2022-01-31 11:48:30|93953.5|93928.5|93953.7|93928.7|93954.9|93929.9|93952.3|93927.3|40
1643629720000|2022-01-31 11:48:40|93954.3|93929.3|93953.4|93928.4|93955.6|93930.6|93953.4|93928.4|32
1643629730000|2022-01-31 11:48:50|93953.1|93928.1|93952.9|93927.9|93954.7|93929.7|93951.6|93926.6|33
1643629740000|2022-01-31 11:49:00|93953.1|93928.1|93952.8|93927.8|93953.9|93928.9|93948.1|93923.1|35
1643629750000|2022-01-31 11:49:10|93952.6|93927.6|93951.2|93926.2|93953.2|93928.2|93949|93924|22
1643629760000|2022-01-31 11:49:20|93950.6|93925.6|93948.3|93923.3|93952|93927|93948.3|93923.3|25
1643629770000|2022-01-31 11:49:30|93948.5|93923.5|93947.3|93922.3|93949.2|93924.2|93947.1|93922.1|43
1643629780000|2022-01-31 11:49:40|93947.2|93922.2|93948.2|93923.2|93950.4|93925.4|93946.6|93921.6|30
1643629790000|2022-01-31 11:49:50|93948.1|93923.1|93944.5|93919.5|93949.8|93924.8|93943.8|93918.8|34
1643629800000|2022-01-31 11:50:00|93944.1|93919.1|93939.2|93914.2|93944.1|93919.1|93937.2|93912.2|52
1643629810000|2022-01-31 11:50:10|93939.6|93914.6|93934|93909|93939.6|93914.6|93933.9|93908.9|43
1643629820000|2022-01-31 11:50:20|93934.1|93909.1|93942.1|93917.1|93942.1|93917.1|93934|93909|36
1643629830000|2022-01-31 11:50:30|93943.1|93918.1|93937.6|93912.6|93943.1|93918.1|93937.6|93912.6|51
1643629840000|2022-01-31 11:50:40|93938.1|93913.1|93941.6|93916.6|93943.1|93918.1|93936.3|93911.3|48
1643629850000|2022-01-31 11:50:50|93941.8|93916.8|93934.9|93909.9|93942.5|93917.5|93932.4|93907.4|42
1643629860000|2022-01-31 11:51:00|93935.4|93910.4|93937.4|93912.4|93938.4|93913.4|93935.3|93910.3|26
1643629870000|2022-01-31 11:51:10|93937.5|93912.5|93935.9|93910.9|93937.5|93912.5|93933.4|93908.4|25
1643629880000|2022-01-31 11:51:20|93933.9|93908.9|93934.2|93909.2|93936.7|93911.7|93932.6|93907.6|34
1643629890000|2022-01-31 11:51:30|93933.7|93908.7|93938.6|93913.6|93938.9|93913.9|93932.5|93907.5|49
1643629900000|2022-01-31 11:51:40|93938.9|93913.9|93942.2|93917.2|93942.2|93917.2|93937.7|93912.7|41
1643629910000|2022-01-31 11:51:50|93941.5|93916.5|93941.2|93916.2|93942.6|93917.6|93941.2|93916.2|30
1643629920000|2022-01-31 11:52:00|93941|93916|93945.1|93920.1|93945.4|93920.4|93940.8|93915.8|38
1643629930000|2022-01-31 11:52:10|93944.7|93919.7|93946.2|93921.2|93946.2|93921.2|93943.8|93918.8|31
1643629940000|2022-01-31 11:52:20|93946|93921|93948.4|93923.4|93958.5|93933.5|93945.1|93920.1|50
1643629950000|2022-01-31 11:52:30|93947.4|93922.4|93951.6|93926.6|93954.7|93929.7|93946.9|93921.9|45
1643629960000|2022-01-31 11:52:40|93953.9|93928.9|93950.2|93925.2|93955.3|93930.3|93949.2|93924.2|54
1643629970000|2022-01-31 11:52:50|93949.8|93924.8|93952.4|93927.4|93953.1|93928.1|93949.8|93924.8|31
1643629980000|2022-01-31 11:53:00|93954|93929|93948.6|93923.6|93954.6|93929.6|93948|93923|52
1643629990000|2022-01-31 11:53:10|93934.3|93909.3|93915.4|93890.4|93934.3|93909.3|93914.7|93889.7|55
1643630000000|2022-01-31 11:53:20|93915.3|93890.3|93912.5|93887.5|93915.5|93890.5|93911.3|93886.3|46
1643630010000|2022-01-31 11:53:30|93912.3|93887.3|93915.9|93890.9|93916.8|93891.8|93910.5|93885.5|38
1643630020000|2022-01-31 11:53:40|93915.8|93890.8|93909.9|93884.9|93916|93891|93909.5|93884.5|60
1643630030000|2022-01-31 11:53:50|93910.2|93885.2|93909.4|93884.4|93913.8|93888.8|93909.4|93884.4|41
1643630040000|2022-01-31 11:54:00|93904.9|93879.9|93904.7|93879.7|93906|93881|93903.6|93878.6|46
1643630050000|2022-01-31 11:54:10|93904.4|93879.4|93904.7|93879.7|93907.3|93882.3|93903.9|93878.9|48
1643630060000|2022-01-31 11:54:20|93904.6|93879.6|93902.9|93877.9|93904.6|93879.6|93898.2|93873.2|31
1643630070000|2022-01-31 11:54:30|93902.3|93877.3|93898.1|93873.1|93903.3|93878.3|93895.8|93870.8|54
1643630080000|2022-01-31 11:54:40|93898.6|93873.6|93895.5|93870.5|93898.8|93873.8|93891.6|93866.6|39
1643630090000|2022-01-31 11:54:50|93895|93870|93893.2|93868.2|93895.2|93870.2|93893.1|93868.1|26
1643630100000|2022-01-31 11:55:00|93893.5|93868.5|93884.2|93859.2|93893.5|93868.5|93882.4|93857.4|50
1643630110000|2022-01-31 11:55:10|93884.1|93859.1|93886.9|93861.9|93887.5|93862.5|93883.7|93858.7|48
1643630120000|2022-01-31 11:55:20|93888.2|93863.2|93888.4|93863.4|93888.8|93863.8|93886.9|93861.9|38
1643630130000|2022-01-31 11:55:30|93887.8|93862.8|93891.3|93866.3|93893.3|93868.3|93887.6|93862.6|41
1643630140000|2022-01-31 11:55:40|93891.4|93866.4|93890.5|93865.5|93892|93867|93890.5|93865.5|28
1643630150000|2022-01-31 11:55:50|93890.7|93865.7|93892|93867|93896.7|93871.7|93889.7|93864.7|40
1643630160000|2022-01-31 11:56:00|93891.6|93866.6|93892.8|93867.8|93893.5|93868.5|93890|93865|34
1643630170000|2022-01-31 11:56:10|93893.4|93868.4|93890.5|93865.5|93893.4|93868.4|93890|93865|34
1643630180000|2022-01-31 11:56:20|93890.4|93865.4|93892.2|93867.2|93893|93868|93887.7|93862.7|37
1643630190000|2022-01-31 11:56:30|93889|93864|93845.3|93820.3|93889|93864|93842|93817|61
1643630200000|2022-01-31 11:56:40|93845.4|93820.4|93846.1|93821.1|93846.2|93821.2|93840.7|93815.7|51
1643630210000|2022-01-31 11:56:50|93846.3|93821.3|93856.9|93831.9|93860.7|93835.7|93846.3|93821.3|59
1643630220000|2022-01-31 11:57:00|93857.7|93832.7|93852|93827|93857.7|93832.7|93849.4|93824.4|48
1643630230000|2022-01-31 11:57:10|93852.2|93827.2|93851.2|93826.2|93852.3|93827.3|93849.5|93824.5|37
1643630240000|2022-01-31 11:57:20|93850.8|93825.8|93855.1|93830.1|93860.7|93835.7|93848.9|93823.9|54
1643630250000|2022-01-31 11:57:30|93855|93830|93857.6|93832.6|93858.9|93833.9|93854.7|93829.7|51
1643630260000|2022-01-31 11:57:40|93857.8|93832.8|93862.2|93837.2|93862.2|93837.2|93857.8|93832.8|43
1643630270000|2022-01-31 11:57:50|93862.4|93837.4|93867.4|93842.4|93867.4|93842.4|93862.2|93837.2|53
1643630280000|2022-01-31 11:58:00|93867.9|93842.9|93866.7|93841.7|93868.6|93843.6|93864.4|93839.4|39
1643630290000|2022-01-31 11:58:10|93865.8|93840.8|93863.8|93838.8|93867.7|93842.7|93861.9|93836.9|53
1643630300000|2022-01-31 11:58:20|93864.8|93839.8|93874.8|93849.8|93878.6|93853.6|93864.2|93839.2|61
1643630310000|2022-01-31 11:58:30|93875.2|93850.2|93876.8|93851.8|93879.9|93854.9|93875.2|93850.2|53
1643630320000|2022-01-31 11:58:40|93876.7|93851.7|93871.9|93846.9|93877.8|93852.8|93866|93841|63
1643630330000|2022-01-31 11:58:50|93872.3|93847.3|93879.4|93854.4|93881.4|93856.4|93872.3|93847.3|51
1643630340000|2022-01-31 11:59:00|93880.2|93855.2|93888.7|93863.7|93889.4|93864.4|93879.7|93854.7|52
1643630350000|2022-01-31 11:59:10|93888.5|93863.5|93885.7|93860.7|93889|93864|93882.4|93857.4|52
1643630360000|2022-01-31 11:59:20|93886.6|93861.6|93891.7|93866.7|93891.7|93866.7|93883.8|93858.8|55
1643630370000|2022-01-31 11:59:30|93891.6|93866.6|93888.8|93863.8|93895.5|93870.5|93888.8|93863.8|57
1643630380000|2022-01-31 11:59:40|93892.8|93867.8|93882.7|93857.7|93892.8|93867.8|93882.7|93857.7|68
1643630390000|2022-01-31 11:59:50|93883.2|93858.2|93884.6|93859.6|93885.9|93860.9|93881.3|93856.3|54
1643630400000|2022-01-31 12:00:00|93884.9|93859.9|93887.6|93862.6|93892.9|93867.9|93884.1|93859.1|66
1643630410000|2022-01-31 12:00:10|93887.2|93862.2|93883.3|93858.3|93891|93866|93881.7|93856.7|46
1643630420000|2022-01-31 12:00:20|93884|93859|93883.9|93858.9|93885.6|93860.6|93881.9|93856.9|48
1643630430000|2022-01-31 12:00:30|93883.5|93858.5|93888|93863|93891.9|93866.9|93883.2|93858.2|60
1643630440000|2022-01-31 12:00:40|93888.7|93863.7|93901.9|93876.9|93901.9|93876.9|93888.7|93863.7|60
1643630450000|2022-01-31 12:00:50|93901.4|93876.4|93908.4|93883.4|93912.6|93887.6|93901.4|93876.4|69
1643630460000|2022-01-31 12:01:00|93908.7|93883.7|93899.5|93874.5|93909|93884|93896.5|93871.5|69
1643630470000|2022-01-31 12:01:10|93899.8|93874.8|93889.4|93864.4|93901.7|93876.7|93888|93863|64
1643630480000|2022-01-31 12:01:20|93890.1|93865.1|93883.5|93858.5|93892|93867|93883.1|93858.1|60
1643630490000|2022-01-31 12:01:30|93883.3|93858.3|93885.8|93860.8|93886.5|93861.5|93883|93858|54
1643630500000|2022-01-31 12:01:40|93885.9|93860.9|93886.7|93861.7|93888.8|93863.8|93881.9|93856.9|60
1643630510000|2022-01-31 12:01:50|93886.5|93861.5|93888.2|93863.2|93893.5|93868.5|93884.5|93859.5|67
1643630520000|2022-01-31 12:02:00|93888.3|93863.3|93890.3|93865.3|93893.1|93868.1|93886.4|93861.4|57
1643630530000|2022-01-31 12:02:10|93890.4|93865.4|93890.6|93865.6|93895.1|93870.1|93889.4|93864.4|63
1643630540000|2022-01-31 12:02:20|93890.1|93865.1|93892.9|93867.9|93894.3|93869.3|93889.4|93864.4|64
1643630550000|2022-01-31 12:02:30|93892.8|93867.8|93896.1|93871.1|93896.8|93871.8|93891.8|93866.8|48
1643630560000|2022-01-31 12:02:40|93896|93871|93896.7|93871.7|93898|93873|93895.3|93870.3|54
1643630570000|2022-01-31 12:02:50|93896.3|93871.3|93896|93871|93897.5|93872.5|93895.5|93870.5|56
1643630580000|2022-01-31 12:03:00|93895.6|93870.6|93901.8|93876.8|93903.4|93878.4|93895.6|93870.6|47
1643630590000|2022-01-31 12:03:10|93901.6|93876.6|93900.2|93875.2|93901.6|93876.6|93895.6|93870.6|52
1643630600000|2022-01-31 12:03:20|93900.8|93875.8|93904.1|93879.1|93909.7|93884.7|93898.3|93873.3|61
1643630610000|2022-01-31 12:03:30|93904.3|93879.3|93903.4|93878.4|93906.2|93881.2|93901.5|93876.5|68
1643630620000|2022-01-31 12:03:40|93903.2|93878.2|93899.8|93874.8|93903.4|93878.4|93897.6|93872.6|59
1643630630000|2022-01-31 12:03:50|93899.9|93874.9|93904.6|93879.6|93910.2|93885.2|93899.1|93874.1|62
1643630640000|2022-01-31 12:04:00|93904.5|93879.5|93906.8|93881.8|93908.2|93883.2|93904.5|93879.5|38
1643630650000|2022-01-31 12:04:10|93907|93882|93903.1|93878.1|93907.1|93882.1|93901.7|93876.7|49
1643630660000|2022-01-31 12:04:20|93903.2|93878.2|93906|93881|93906.4|93881.4|93901.9|93876.9|35
1643630670000|2022-01-31 12:04:30|93905.8|93880.8|93902.3|93877.3|93906.2|93881.2|93902.2|93877.2|40
1643630680000|2022-01-31 12:04:40|93902.1|93877.1|93917.2|93892.2|93917.4|93892.4|93902.1|93877.1|40
1643630690000|2022-01-31 12:04:50|93917.1|93892.1|93923.1|93898.1|93926.3|93901.3|93917.1|93892.1|57
1643630700000|2022-01-31 12:05:00|93924.3|93899.3|93919.6|93894.6|93924.4|93899.4|93917.3|93892.3|60
1643630710000|2022-01-31 12:05:10|93919.3|93894.3|93920.1|93895.1|93921.5|93896.5|93918.5|93893.5|50
1643630720000|2022-01-31 12:05:20|93920.2|93895.2|93892.4|93867.4|93920.7|93895.7|93890.4|93865.4|53
1643630730000|2022-01-31 12:05:30|93892.6|93867.6|93919.2|93894.2|93920.6|93895.6|93891.9|93866.9|65
1643630740000|2022-01-31 12:05:40|93919.6|93894.6|93928.5|93903.5|93933.9|93908.9|93919.1|93894.1|65
1643630750000|2022-01-31 12:05:50|93927.4|93902.4|93932.3|93907.3|93933.2|93908.2|93925.8|93900.8|48
1643630760000|2022-01-31 12:06:00|93933.3|93908.3|93944.1|93919.1|93949.3|93924.3|93932.5|93907.5|52
1643630770000|2022-01-31 12:06:10|93944.2|93919.2|93926.2|93901.2|93945.8|93920.8|93920.7|93895.7|66
1643630780000|2022-01-31 12:06:20|93925.8|93900.8|93922.5|93897.5|93925.9|93900.9|93919.2|93894.2|57
1643630790000|2022-01-31 12:06:30|93921.9|93896.9|93922.8|93897.8|93926.3|93901.3|93921.1|93896.1|63
1643630800000|2022-01-31 12:06:40|93922.2|93897.2|93934|93909|93934|93909|93922.2|93897.2|54
1643630810000|2022-01-31 12:06:50|93936|93911|93947.8|93922.8|93947.8|93922.8|93935.9|93910.9|50
1643630820000|2022-01-31 12:07:00|93947.7|93922.7|93951.2|93926.2|93954.1|93929.1|93947.5|93922.5|51
1643630830000|2022-01-31 12:07:10|93950.8|93925.8|93944.5|93919.5|93952.5|93927.5|93941.8|93916.8|46
1643630840000|2022-01-31 12:07:20|93945.3|93920.3|93930.6|93905.6|93947.3|93922.3|93928.5|93903.5|52
1643630850000|2022-01-31 12:07:30|93930.4|93905.4|93935.4|93910.4|93936.8|93911.8|93930.3|93905.3|46
1643630860000|2022-01-31 12:07:40|93935.6|93910.6|93945.7|93920.7|93947.2|93922.2|93934.4|93909.4|54
1643630870000|2022-01-31 12:07:50|93945.5|93920.5|93947.1|93922.1|93947.9|93922.9|93943.4|93918.4|44
1643630880000|2022-01-31 12:08:00|93946.8|93921.8|93946.2|93921.2|93948|93923|93943.4|93918.4|46
1643630890000|2022-01-31 12:08:10|93945|93920|93950.3|93925.3|93952.1|93927.1|93943.1|93918.1|54
1643630900000|2022-01-31 12:08:20|93950.2|93925.2|93951.9|93926.9|93952.7|93927.7|93950|93925|39
1643630910000|2022-01-31 12:08:30|93951.7|93926.7|93954.9|93929.9|93956.4|93931.4|93950.9|93925.9|36
1643630920000|2022-01-31 12:08:40|93955.4|93930.4|93951|93926|93959.2|93934.2|93950.2|93925.2|53
1643630930000|2022-01-31 12:08:50|93950.6|93925.6|93953.1|93928.1|93953.7|93928.7|93950.3|93925.3|27
1643630940000|2022-01-31 12:09:00|93952.7|93927.7|93950.1|93925.1|93955.7|93930.7|93950.1|93925.1|38
1643630950000|2022-01-31 12:09:10|93950.2|93925.2|93968.6|93943.6|93969.2|93944.2|93949.2|93924.2|49
1643630960000|2022-01-31 12:09:20|93971.6|93946.6|93979.4|93954.4|93985.8|93960.8|93971.6|93946.6|60
1643630970000|2022-01-31 12:09:30|93979.5|93954.5|93976.2|93951.2|93981.3|93956.3|93975.3|93950.3|61
1643630980000|2022-01-31 12:09:40|93976.5|93951.5|93980.2|93955.2|93981.8|93956.8|93973|93948|56
1643630990000|2022-01-31 12:09:50|93980|93955|93980.5|93955.5|93982.3|93957.3|93979.9|93954.9|42
1643631000000|2022-01-31 12:10:00|93981.2|93956.2|93981.6|93956.6|93982.5|93957.5|93979.9|93954.9|46
1643631010000|2022-01-31 12:10:10|93981.8|93956.8|93977.2|93952.2|93982.8|93957.8|93974.3|93949.3|48
1643631020000|2022-01-31 12:10:20|93977.5|93952.5|93973.7|93948.7|93979.8|93954.8|93971.8|93946.8|51
1643631030000|2022-01-31 12:10:30|93973.3|93948.3|93977.5|93952.5|93978.2|93953.2|93970.9|93945.9|69
1643631040000|2022-01-31 12:10:40|93978|93953|93984.2|93959.2|93987.4|93962.4|93977.8|93952.8|63
1643631050000|2022-01-31 12:10:50|93984.1|93959.1|93978.6|93953.6|93985.5|93960.5|93978.1|93953.1|44
1643631060000|2022-01-31 12:11:00|93977.5|93952.5|93977.9|93952.9|93981.2|93956.2|93977.3|93952.3|42
1643631070000|2022-01-31 12:11:10|93979.3|93954.3|93988.3|93963.3|93990.9|93965.9|93978.8|93953.8|61
1643631080000|2022-01-31 12:11:20|93988.2|93963.2|93978.5|93953.5|93991|93966|93978.1|93953.1|55
1643631090000|2022-01-31 12:11:30|93977.7|93952.7|93988.7|93963.7|93989|93964|93977.7|93952.7|44
1643631100000|2022-01-31 12:11:40|93988.8|93963.8|93988.7|93963.7|93989.7|93964.7|93988.6|93963.6|17
1643631110000|2022-01-31 12:11:50|93988.8|93963.8|93992|93967|93993|93968|93987.2|93962.2|37
1643631120000|2022-01-31 12:12:00|93992.1|93967.1|93996.7|93971.7|93997.9|93972.9|93991.5|93966.5|43
1643631130000|2022-01-31 12:12:10|93996.5|93971.5|94001.4|93976.4|94003|93978|93992.4|93967.4|64
1643631140000|2022-01-31 12:12:20|94001.7|93976.7|93999.6|93974.6|94002.4|93977.4|93997|93972|45
1643631150000|2022-01-31 12:12:30|94000|93975|94005.3|93980.3|94007.7|93982.7|93999|93974|58
1643631160000|2022-01-31 12:12:40|94005.7|93980.7|93997.4|93972.4|94007.9|93982.9|93997.4|93972.4|52
1643631170000|2022-01-31 12:12:50|93997.6|93972.6|93994.8|93969.8|93999.7|93974.7|93993.1|93968.1|54
1643631180000|2022-01-31 12:13:00|93994.9|93969.9|93998|93973|94000.1|93975.1|93988.2|93963.2|65
1643631190000|2022-01-31 12:13:10|93998.1|93973.1|93990.9|93965.9|93998.4|93973.4|93990.4|93965.4|51
1643631200000|2022-01-31 12:13:20|93990.6|93965.6|93996.9|93971.9|93996.9|93971.9|93989.2|93964.2|56
1643631210000|2022-01-31 12:13:30|93997.1|93972.1|93997.7|93972.7|93998.9|93973.9|93996.9|93971.9|50
1643631220000|2022-01-31 12:13:40|93997.9|93972.9|93996.9|93971.9|94000.2|93975.2|93996.8|93971.8|41
1643631230000|2022-01-31 12:13:50|93997.2|93972.2|94001.2|93976.2|94002.3|93977.3|93996.6|93971.6|41
1643631240000|2022-01-31 12:14:00|94001.5|93976.5|93996.7|93971.7|94001.9|93976.9|93995.6|93970.6|47
1643631250000|2022-01-31 12:14:10|93996.6|93971.6|93986.8|93961.8|93997|93972|93986.8|93961.8|52
1643631260000|2022-01-31 12:14:20|93986.1|93961.1|94000.6|93975.6|94000.6|93975.6|93986.1|93961.1|50
1643631270000|2022-01-31 12:14:30|94000.3|93975.3|93992.4|93967.4|94005.8|93980.8|93992.4|93967.4|57
1643631280000|2022-01-31 12:14:40|93988.9|93963.9|93992.9|93967.9|93993.4|93968.4|93982.9|93957.9|64
1643631290000|2022-01-31 12:14:50|93992.8|93967.8|93996.2|93971.2|93996.3|93971.3|93992.5|93967.5|46
1643631300000|2022-01-31 12:15:00|93995.4|93970.4|93991.8|93966.8|93998.6|93973.6|93991.8|93966.8|41
1643631310000|2022-01-31 12:15:10|93992.5|93967.5|93993.7|93968.7|93994.8|93969.8|93991.3|93966.3|40
1643631320000|2022-01-31 12:15:20|93993.2|93968.2|93984.4|93959.4|93996.9|93971.9|93981.4|93956.4|38
1643631330000|2022-01-31 12:15:30|93983.3|93958.3|93949.7|93924.7|93983.3|93958.3|93949.7|93924.7|67
1643631340000|2022-01-31 12:15:40|93948.7|93923.7|93955.5|93930.5|93958.1|93933.1|93943|93918|65
1643631350000|2022-01-31 12:15:50|93955.2|93930.2|93963.4|93938.4|93965.3|93940.3|93954.8|93929.8|68
1643631360000|2022-01-31 12:16:00|93963.6|93938.6|93965.9|93940.9|93968|93943|93962.3|93937.3|54
1643631370000|2022-01-31 12:16:10|93966.5|93941.5|93968.1|93943.1|93969.3|93944.3|93966.2|93941.2|47
1643631380000|2022-01-31 12:16:20|93968.9|93943.9|93980.8|93955.8|93981.4|93956.4|93968.5|93943.5|49
1643631390000|2022-01-31 12:16:30|93982|93957|93990.7|93965.7|93991.8|93966.8|93982|93957|50
1643631400000|2022-01-31 12:16:40|93991.3|93966.3|93970.3|93945.3|93991.3|93966.3|93969.2|93944.2|56
1643631410000|2022-01-31 12:16:50|93970.7|93945.7|93982.2|93957.2|93983.9|93958.9|93968.7|93943.7|46
1643631420000|2022-01-31 12:17:00|93981.3|93956.3|93981.3|93956.3|93983.2|93958.2|93980.8|93955.8|40
1643631430000|2022-01-31 12:17:10|93981.4|93956.4|93982.3|93957.3|93983.3|93958.3|93978.5|93953.5|31
1643631440000|2022-01-31 12:17:20|93982.8|93957.8|93984.4|93959.4|93985.4|93960.4|93981.6|93956.6|45
1643631450000|2022-01-31 12:17:30|93984|93959|93988.3|93963.3|93988.5|93963.5|93983.3|93958.3|45
1643631460000|2022-01-31 12:17:40|93988|93963|93988.9|93963.9|93989.2|93964.2|93986.6|93961.6|50
1643631470000|2022-01-31 12:17:50|93988.6|93963.6|93998.5|93973.5|93998.5|93973.5|93987.9|93962.9|51
1643631480000|2022-01-31 12:18:00|93996.5|93971.5|93996.8|93971.8|94001.4|93976.4|93996.4|93971.4|52
1643631490000|2022-01-31 12:18:10|93997.1|93972.1|94001.2|93976.2|94004.9|93979.9|93997.1|93972.1|58
1643631500000|2022-01-31 12:18:20|94001.1|93976.1|94011.1|93986.1|94011.1|93986.1|94000.5|93975.5|41
1643631510000|2022-01-31 12:18:30|94011.4|93986.4|94014.2|93989.2|94015.6|93990.6|94011.1|93986.1|52
1643631520000|2022-01-31 12:18:40|94014.5|93989.5|94014.3|93989.3|94016|93991|94014|93989|42
1643631530000|2022-01-31 12:18:50|94014.1|93989.1|93972.5|93947.5|94015.6|93990.6|93969.2|93944.2|48
1643631540000|2022-01-31 12:19:00|93972.6|93947.6|93967.3|93942.3|93976|93951|93965.2|93940.2|57
1643631550000|2022-01-31 12:19:10|93967.4|93942.4|93970.4|93945.4|93971.5|93946.5|93967.2|93942.2|50
1643631560000|2022-01-31 12:19:20|93970.5|93945.5|93970.7|93945.7|93973.3|93948.3|93968|93943|49
1643631570000|2022-01-31 12:19:30|93970.8|93945.8|93969.5|93944.5|93970.8|93945.8|93967.4|93942.4|45
1643631580000|2022-01-31 12:19:40|93969.9|93944.9|93970.9|93945.9|93973.5|93948.5|93968.2|93943.2|52
1643631590000|2022-01-31 12:19:50|93970.8|93945.8|93981.6|93956.6|93982.6|93957.6|93970.8|93945.8|53
1643631600000|2022-01-31 12:20:00|93981.7|93956.7|93988|93963|93990.5|93965.5|93979.6|93954.6|61
1643631610000|2022-01-31 12:20:10|93988.1|93963.1|93988.8|93963.8|93990|93965|93987.3|93962.3|40
1643631620000|2022-01-31 12:20:20|93988.9|93963.9|93995.9|93970.9|93998|93973|93986.8|93961.8|52
1643631630000|2022-01-31 12:20:30|93996.8|93971.8|93991.7|93966.7|93997|93972|93991|93966|51
1643631640000|2022-01-31 12:20:40|93993.9|93968.9|93994.3|93969.3|93998.3|93973.3|93992.9|93967.9|46
1643631650000|2022-01-31 12:20:50|93993.9|93968.9|93992|93967|93996.5|93971.5|93992|93967|33
1643631660000|2022-01-31 12:21:00|93992.2|93967.2|93993.2|93968.2|93993.6|93968.6|93992.1|93967.1|43
1643631670000|2022-01-31 12:21:10|93993.3|93968.3|93984|93959|93993.7|93968.7|93981.7|93956.7|50
1643631680000|2022-01-31 12:21:20|93983.8|93958.8|93989.9|93964.9|93991.6|93966.6|93983.8|93958.8|47
1643631690000|2022-01-31 12:21:30|93990.1|93965.1|94002|93977|94003.8|93978.8|93989.6|93964.6|52
1643631700000|2022-01-31 12:21:40|94002.4|93977.4|94003.8|93978.8|94007.6|93982.6|93994.7|93969.7|62
1643631710000|2022-01-31 12:21:50|94005.1|93980.1|94005|93980|94008.4|93983.4|94002.9|93977.9|52
1643631720000|2022-01-31 12:22:00|94005.4|93980.4|94008.3|93983.3|94008.3|93983.3|94005|93980|37
1643631730000|2022-01-31 12:22:10|94008|93983|94009.5|93984.5|94010|93985|94005.7|93980.7|45
1643631740000|2022-01-31 12:22:20|94009.2|93984.2|94005|93980|94010.2|93985.2|94003.2|93978.2|37
1643631750000|2022-01-31 12:22:30|94004.9|93979.9|94012.5|93987.5|94012.9|93987.9|94004.6|93979.6|44
1643631760000|2022-01-31 12:22:40|94012.1|93987.1|94019.2|93994.2|94019.7|93994.7|94012|93987|49
1643631770000|2022-01-31 12:22:50|94018.5|93993.5|94024|93999|94025.7|94000.7|94017.9|93992.9|51
1643631780000|2022-01-31 12:23:00|94023.9|93998.9|94032.1|94007.1|94032.4|94007.4|94023.9|93998.9|57
1643631790000|2022-01-31 12:23:10|94032.3|94007.3|94032.4|94007.4|94033|94008|94030.1|94005.1|49
1643631800000|2022-01-31 12:23:20|94032.1|94007.1|94028.3|94003.3|94032.8|94007.8|94028.3|94003.3|38
1643631810000|2022-01-31 12:23:30|94029|94004|94046|94021|94046.5|94021.5|94029|94004|44
1643631820000|2022-01-31 12:23:40|94045.5|94020.5|94047.2|94022.2|94050.3|94025.3|94045.1|94020.1|45
1643631830000|2022-01-31 12:23:50|94047.3|94022.3|94052|94027|94053.5|94028.5|94044.5|94019.5|46
1643631840000|2022-01-31 12:24:00|94052.1|94027.1|94049.6|94024.6|94052.6|94027.6|94045.9|94020.9|53
1643631850000|2022-01-31 12:24:10|94049.5|94024.5|94053.4|94028.4|94053.5|94028.5|94048.8|94023.8|36
1643631860000|2022-01-31 12:24:20|94052.5|94027.5|94054.6|94029.6|94062|94037|94052.5|94027.5|66
1643631870000|2022-01-31 12:24:30|94054.3|94029.3|94052.5|94027.5|94064.9|94039.9|94052.4|94027.4|62
1643631880000|2022-01-31 12:24:40|94052.7|94027.7|94057.9|94032.9|94058.9|94033.9|94052.4|94027.4|61
1643631890000|2022-01-31 12:24:50|94059.3|94034.3|94062.4|94037.4|94063.2|94038.2|94057.3|94032.3|47
1643631900000|2022-01-31 12:25:00|94062.9|94037.9|94043.6|94018.6|94062.9|94037.9|94040.3|94015.3|56
1643631910000|2022-01-31 12:25:10|94044.1|94019.1|94047.2|94022.2|94048|94023|94043.2|94018.2|50
1643631920000|2022-01-31 12:25:20|94047|94022|94045.2|94020.2|94049.3|94024.3|94043.8|94018.8|50
1643631930000|2022-01-31 12:25:30|94044.9|94019.9|94044.9|94019.9|94046.1|94021.1|94040.4|94015.4|50
1643631940000|2022-01-31 12:25:40|94042.1|94017.1|94042.1|94017.1|94045.3|94020.3|94041.5|94016.5|53
1643631950000|2022-01-31 12:25:50|94041.1|94016.1|94036.3|94011.3|94047.1|94022.1|94035.7|94010.7|58
1643631960000|2022-01-31 12:26:00|94036.5|94011.5|94035.3|94010.3|94036.9|94011.9|94034|94009|50
1643631970000|2022-01-31 12:26:10|94035.4|94010.4|94034.5|94009.5|94037.8|94012.8|94034.4|94009.4|45
1643631980000|2022-01-31 12:26:20|94033.8|94008.8|94003|93978|94033.8|94008.8|94003|93978|65
1643631990000|2022-01-31 12:26:30|93998.3|93973.3|93982.3|93957.3|93998.3|93973.3|93980.8|93955.8|62
1643632000000|2022-01-31 12:26:40|93981.7|93956.7|93976.4|93951.4|93981.7|93956.7|93971.4|93946.4|60
1643632010000|2022-01-31 12:26:50|93975.5|93950.5|93975.6|93950.6|93976.6|93951.6|93972.2|93947.2|41
1643632020000|2022-01-31 12:27:00|93975.7|93950.7|93955.3|93930.3|93975.7|93950.7|93955.3|93930.3|63
1643632030000|2022-01-31 12:27:10|93956.6|93931.6|93958.9|93933.9|93964.1|93939.1|93954|93929|69
1643632040000|2022-01-31 12:27:20|93959.5|93934.5|93954.3|93929.3|93965.8|93940.8|93954.3|93929.3|69
1643632050000|2022-01-31 12:27:30|93953.7|93928.7|93942.2|93917.2|93956.3|93931.3|93942.2|93917.2|60
1643632060000|2022-01-31 12:27:40|93942.5|93917.5|93933.5|93908.5|93945.1|93920.1|93933.5|93908.5|61
1643632070000|2022-01-31 12:27:50|93933.4|93908.4|93929.7|93904.7|93935.6|93910.6|93924.7|93899.7|70
1643632080000|2022-01-31 12:28:00|93930.7|93905.7|93929.2|93904.2|93932.5|93907.5|93926.6|93901.6|63
1643632090000|2022-01-31 12:28:10|93930.3|93905.3|93922.7|93897.7|93930.5|93905.5|93922.7|93897.7|62
1643632100000|2022-01-31 12:28:20|93923|93898|93921.4|93896.4|93923.6|93898.6|93915.9|93890.9|65
1643632110000|2022-01-31 12:28:30|93921.6|93896.6|93919.2|93894.2|93922.8|93897.8|93917.6|93892.6|52
1643632120000|2022-01-31 12:28:40|93917.2|93892.2|93907|93882|93917.9|93892.9|93906.7|93881.7|67
1643632130000|2022-01-31 12:28:50|93906.7|93881.7|93898.8|93873.8|93906.7|93881.7|93895.9|93870.9|66
1643632140000|2022-01-31 12:29:00|93899.4|93874.4|93896.5|93871.5|93901.2|93876.2|93895.3|93870.3|54
1643632150000|2022-01-31 12:29:10|93895.8|93870.8|93896.3|93871.3|93898.7|93873.7|93894.7|93869.7|49
1643632160000|2022-01-31 12:29:20|93896.1|93871.1|93887.9|93862.9|93900.1|93875.1|93887.1|93862.1|53
1643632170000|2022-01-31 12:29:30|93886.9|93861.9|93892.3|93867.3|93892.5|93867.5|93886.3|93861.3|44
1643632180000|2022-01-31 12:29:40|93891.5|93866.5|93900.3|93875.3|93902.1|93877.1|93885|93860|59
1643632190000|2022-01-31 12:29:50|93901.1|93876.1|93896.7|93871.7|93902.1|93877.1|93895.8|93870.8|50
1643632200000|2022-01-31 12:30:00|93896.9|93871.9|93897.7|93872.7|93904.3|93879.3|93893.7|93868.7|68
1643632210000|2022-01-31 12:30:10|93899.1|93874.1|93908.1|93883.1|93910.9|93885.9|93899.1|93874.1|55
1643632220000|2022-01-31 12:30:20|93908|93883|93922|93897|93922.3|93897.3|93908|93883|54
1643632230000|2022-01-31 12:30:30|93922.3|93897.3|93917|93892|93922.3|93897.3|93915.6|93890.6|52
1643632240000|2022-01-31 12:30:40|93916.6|93891.6|93919.7|93894.7|93920.5|93895.5|93915.7|93890.7|36
1643632250000|2022-01-31 12:30:50|93919.5|93894.5|93922.7|93897.7|93923.4|93898.4|93918|93893|30
1643632260000|2022-01-31 12:31:00|93921.9|93896.9|93924.5|93899.5|93926.6|93901.6|93921.4|93896.4|44
1643632270000|2022-01-31 12:31:10|93924.3|93899.3|93931.8|93906.8|93931.9|93906.9|93924.3|93899.3|38
1643632280000|2022-01-31 12:31:20|93930.9|93905.9|93956|93931|93975.3|93937.3|93926.9|93901.9|67
1643632290000|2022-01-31 12:31:30|93956.4|93931.4|93963.5|93938.5|93964.2|93939.2|93956.2|93931.2|61
1643632300000|2022-01-31 12:31:40|93963.9|93938.9|93974.1|93949.1|93975.9|93950.9|93963.4|93938.4|52
1643632310000|2022-01-31 12:31:50|93973.8|93948.8|93978.7|93953.7|93983.4|93958.4|93972.9|93947.9|50
1643632320000|2022-01-31 12:32:00|93979|93954|93966.6|93941.6|93979|93954|93966.6|93941.6|61
1643632330000|2022-01-31 12:32:10|93967.6|93942.6|93948|93923|93969|93944|93947.3|93922.3|59
1643632340000|2022-01-31 12:32:20|93947.6|93922.6|93955.9|93930.9|93957.4|93932.4|93947.3|93922.3|59
1643632350000|2022-01-31 12:32:30|93956.5|93931.5|93955.2|93930.2|93959.3|93934.3|93953.6|93928.6|48
1643632360000|2022-01-31 12:32:40|93954.9|93929.9|93955.6|93930.6|93955.6|93930.6|93952.9|93927.9|47
1643632370000|2022-01-31 12:32:50|93955.7|93930.7|93949.7|93924.7|93955.8|93930.8|93949.7|93924.7|43
1643632380000|2022-01-31 12:33:00|93950.3|93925.3|93952.8|93927.8|93955.8|93930.8|93950.3|93925.3|50
1643632390000|2022-01-31 12:33:10|93952.7|93927.7|93979.6|93954.6|93983|93958|93949.5|93924.5|71
1643632400000|2022-01-31 12:33:20|93979.5|93954.5|93980.3|93955.3|93981.4|93956.4|93977.2|93952.2|55
1643632410000|2022-01-31 12:33:30|93980.2|93955.2|93983.2|93958.2|93983.9|93958.9|93978.4|93953.4|69
1643632420000|2022-01-31 12:33:40|93982.8|93957.8|93979.3|93954.3|93983.9|93958.9|93976.8|93951.8|46
1643632430000|2022-01-31 12:33:50|93979.5|93954.5|93980.3|93955.3|93981.5|93956.5|93979.2|93954.2|52
1643632440000|2022-01-31 12:34:00|93980.5|93955.5|93982.7|93957.7|93984.7|93959.7|93979.9|93954.9|48
1643632450000|2022-01-31 12:34:10|93981.5|93956.5|93984.1|93959.1|93984.6|93959.6|93981.5|93956.5|57
1643632460000|2022-01-31 12:34:20|93983.5|93958.5|93980.5|93955.5|93983.6|93958.6|93978.6|93953.6|56
1643632470000|2022-01-31 12:34:30|93981|93956|93978.2|93953.2|93981.4|93956.4|93976.6|93951.6|52
1643632480000|2022-01-31 12:34:40|93979.2|93954.2|93981.3|93956.3|93981.8|93956.8|93978.3|93953.3|54
1643632490000|2022-01-31 12:34:50|93982.4|93957.4|93979.6|93954.6|93982.8|93957.8|93978.1|93953.1|63
1643632500000|2022-01-31 12:35:00|93979.4|93954.4|93974.4|93949.4|93980.4|93955.4|93973.2|93948.2|60
1643632510000|2022-01-31 12:35:10|93974|93949|93976.7|93951.7|93978.3|93953.3|93969.8|93944.8|57
1643632520000|2022-01-31 12:35:20|93976.8|93951.8|93969.2|93944.2|93977.7|93952.7|93967.8|93942.8|63
1643632530000|2022-01-31 12:35:30|93968.2|93943.2|93969.6|93944.6|93970.6|93945.6|93964.5|93939.5|58
1643632540000|2022-01-31 12:35:40|93971.3|93946.3|93975.3|93950.3|93976.9|93951.9|93968.8|93943.8|47
1643632550000|2022-01-31 12:35:50|93975.1|93950.1|93962|93937|93975.1|93950.1|93960.3|93935.3|73
1643632560000|2022-01-31 12:36:00|93962.4|93937.4|93964.2|93939.2|93968.1|93943.1|93962.4|93937.4|59
1643632570000|2022-01-31 12:36:10|93964|93939|93969|93944|93969.6|93944.6|93962.7|93937.7|58
1643632580000|2022-01-31 12:36:20|93969.5|93944.5|93959.6|93934.6|93971.5|93946.5|93958|93933|65
1643632590000|2022-01-31 12:36:30|93959.3|93934.3|93955.4|93930.4|93959.3|93934.3|93955.2|93930.2|47
1643632600000|2022-01-31 12:36:40|93954.6|93929.6|93956.3|93931.3|93956.3|93931.3|93954.5|93929.5|27
1643632610000|2022-01-31 12:36:50|93956.4|93931.4|93961.1|93936.1|93962|93937|93956.4|93931.4|45
1643632620000|2022-01-31 12:37:00|93961.2|93936.2|93949.4|93924.4|93963.1|93938.1|93949.3|93924.3|51
1643632630000|2022-01-31 12:37:10|93948.9|93923.9|93950.3|93925.3|93952.1|93927.1|93948.4|93923.4|56
1643632640000|2022-01-31 12:37:20|93948.1|93923.1|93945.3|93920.3|93950.7|93925.7|93944|93919|62
1643632650000|2022-01-31 12:37:30|93944.8|93919.8|93941.2|93916.2|93944.8|93919.8|93938.5|93913.5|60
1643632660000|2022-01-31 12:37:40|93941|93916|93947.4|93922.4|93947.4|93922.4|93940.1|93915.1|55
1643632670000|2022-01-31 12:37:50|93949.6|93924.6|93949.8|93924.8|93959|93934|93947.5|93922.5|57
1643632680000|2022-01-31 12:38:00|93950.3|93925.3|93966.8|93941.8|93968.1|93943.1|93946.8|93921.8|56
1643632690000|2022-01-31 12:38:10|93967.4|93942.4|93975.5|93950.5|93975.6|93950.6|93967.4|93942.4|46
1643632700000|2022-01-31 12:38:20|93975.3|93950.3|93979.9|93954.9|93980.5|93955.5|93975.3|93950.3|50
1643632710000|2022-01-31 12:38:30|93979.7|93954.7|93981.5|93956.5|93984|93959|93979.5|93954.5|43
1643632720000|2022-01-31 12:38:40|93981.9|93956.9|93990.5|93965.5|93992.1|93967.1|93981.8|93956.8|45
1643632730000|2022-01-31 12:38:50|93990.8|93965.8|93993|93968|93993|93968|93988.5|93963.5|56
1643632740000|2022-01-31 12:39:00|93993.1|93968.1|93985.4|93960.4|93993.8|93968.8|93983.4|93958.4|52
1643632750000|2022-01-31 12:39:10|93985.5|93960.5|93980.9|93955.9|93985.5|93960.5|93980.1|93955.1|42
1643632760000|2022-01-31 12:39:20|93981.2|93956.2|93980|93955|93981.2|93956.2|93977.7|93952.7|32
1643632770000|2022-01-31 12:39:30|93980.1|93955.1|93983.1|93958.1|93983.3|93958.3|93973.6|93948.6|50
1643632780000|2022-01-31 12:39:40|93982.9|93957.9|93977.1|93952.1|93983.8|93958.8|93975.4|93950.4|58
1643632790000|2022-01-31 12:39:50|93976.5|93951.5|93981.7|93956.7|93982.9|93957.9|93975.5|93950.5|50
1643632800000|2022-01-31 12:40:00|93981.4|93956.4|93986.3|93961.3|93987.6|93962.6|93980.6|93955.6|47
1643632810000|2022-01-31 12:40:10|93986.6|93961.6|93986.2|93961.2|93987.2|93962.2|93985.8|93960.8|35
1643632820000|2022-01-31 12:40:20|93985.7|93960.7|93986.1|93961.1|93987.2|93962.2|93984.8|93959.8|48
1643632830000|2022-01-31 12:40:30|93986.3|93961.3|93992.6|93967.6|93994|93969|93986.3|93961.3|39
1643632840000|2022-01-31 12:40:40|93992.7|93967.7|94002.9|93977.9|94006.7|93981.7|93992.2|93967.2|47
1643632850000|2022-01-31 12:40:50|94002.5|93977.5|94002|93977|94003|93978|94001.4|93976.4|37
1643632860000|2022-01-31 12:41:00|94002.1|93977.1|94006.1|93981.1|94009.7|93984.7|94002.1|93977.1|57
1643632870000|2022-01-31 12:41:10|94005.6|93980.6|94015.1|93990.1|94015.8|93990.8|94005.2|93980.2|54
1643632880000|2022-01-31 12:41:20|94014.8|93989.8|94012.4|93987.4|94016.3|93991.3|94010.8|93985.8|58
1643632890000|2022-01-31 12:41:30|94012.2|93987.2|94016.4|93991.4|94017.1|93992.1|94012.2|93987.2|38
1643632900000|2022-01-31 12:41:40|94016.2|93991.2|94014.4|93989.4|94017.5|93992.5|94013.8|93988.8|33
1643632910000|2022-01-31 12:41:50|94014.3|93989.3|94013.4|93988.4|94016.2|93991.2|94009.1|93984.1|53
1643632920000|2022-01-31 12:42:00|94012.8|93987.8|94009.7|93984.7|94013.3|93988.3|94009.1|93984.1|33
1643632930000|2022-01-31 12:42:10|94008|93983|94009.9|93984.9|94009.9|93984.9|94006.8|93981.8|42
1643632940000|2022-01-31 12:42:20|94009.8|93984.8|94006.6|93981.6|94009.8|93984.8|94003.1|93978.1|48
1643632950000|2022-01-31 12:42:30|94006.5|93981.5|94003.3|93978.3|94007|93982|94001.3|93976.3|57
1643632960000|2022-01-31 12:42:40|94003.2|93978.2|94007.2|93982.2|94007.2|93982.2|94002.2|93977.2|34
1643632970000|2022-01-31 12:42:50|94007.4|93982.4|94001.3|93976.3|94008.6|93983.6|94000.1|93975.1|55
1643632980000|2022-01-31 12:43:00|94001.5|93976.5|93996.8|93971.8|94001.6|93976.6|93994.9|93969.9|59
1643632990000|2022-01-31 12:43:10|93996.5|93971.5|93997|93972|93997|93972|93992.4|93967.4|47
1643633000000|2022-01-31 12:43:20|93996.7|93971.7|93987.3|93962.3|93997.3|93972.3|93985.7|93960.7|60
1643633010000|2022-01-31 12:43:30|93987|93962|93985.6|93960.6|93991.1|93966.1|93983.7|93958.7|52
1643633020000|2022-01-31 12:43:40|93984.8|93959.8|93977.3|93952.3|93984.9|93959.9|93974.2|93949.2|54
1643633030000|2022-01-31 12:43:50|93976.9|93951.9|93976.9|93951.9|93976.9|93951.9|93973|93948|59
1643633040000|2022-01-31 12:44:00|93977.1|93952.1|93970.4|93945.4|93977.7|93952.7|93970.4|93945.4|48
1643633050000|2022-01-31 12:44:10|93973.1|93948.1|93970.5|93945.5|93973.5|93948.5|93970.4|93945.4|37
1643633060000|2022-01-31 12:44:20|93971|93946|93970.8|93945.8|93972.3|93947.3|93964.9|93939.9|47
1643633070000|2022-01-31 12:44:30|93970.7|93945.7|93971.1|93946.1|93975.1|93950.1|93968.1|93943.1|46
1643633080000|2022-01-31 12:44:40|93971.3|93946.3|93962.8|93937.8|93971.3|93946.3|93961.6|93936.6|43
1643633090000|2022-01-31 12:44:50|93963.9|93938.9|93962.6|93937.6|93967.1|93942.1|93962.2|93937.2|45
1643633100000|2022-01-31 12:45:00|93962.8|93937.8|93963.4|93938.4|93964.3|93939.3|93960.1|93935.1|39
1643633110000|2022-01-31 12:45:10|93963.5|93938.5|93953|93928|93963.5|93938.5|93952|93927|48
1643633120000|2022-01-31 12:45:20|93953.5|93928.5|93954.3|93929.3|93955.1|93930.1|93952.6|93927.6|42
1643633130000|2022-01-31 12:45:30|93954|93929|93958.5|93933.5|93959.4|93934.4|93952.8|93927.8|45
1643633140000|2022-01-31 12:45:40|93957|93932|93956.7|93931.7|93962.7|93937.7|93956|93931|55
1643633150000|2022-01-31 12:45:50|93957.7|93932.7|93953.2|93928.2|93960.7|93935.7|93951.9|93926.9|60
1643633160000|2022-01-31 12:46:00|93953.4|93928.4|93950.5|93925.5|93954.3|93929.3|93946.6|93921.6|47
1643633170000|2022-01-31 12:46:10|93948.5|93923.5|93942.5|93917.5|93949.6|93924.6|93939.5|93914.5|67
1643633180000|2022-01-31 12:46:20|93942.8|93917.8|93906.8|93881.8|93945.1|93920.1|93902.1|93877.1|56
1643633190000|2022-01-31 12:46:30|93906.5|93881.5|93897.5|93872.5|93908|93883|93897.5|93872.5|60
1643633200000|2022-01-31 12:46:40|93897.3|93872.3|93900.2|93875.2|93900.7|93875.7|93895.6|93870.6|51
1643633210000|2022-01-31 12:46:50|93900|93875|93889.7|93864.7|93900|93875|93886.4|93861.4|57
1643633220000|2022-01-31 12:47:00|93888.7|93863.7|93886.7|93861.7|93889.5|93864.5|93885.3|93860.3|63
1643633230000|2022-01-31 12:47:10|93887.5|93862.5|93884.7|93859.7|93887.5|93862.5|93881.2|93856.2|47
1643633240000|2022-01-31 12:47:20|93884.8|93859.8|93888.3|93863.3|93892.2|93867.2|93884.6|93859.6|48
1643633250000|2022-01-31 12:47:30|93887.2|93862.2|93890.2|93865.2|93890.2|93865.2|93886.4|93861.4|39
1643633260000|2022-01-31 12:47:40|93890.3|93865.3|93887.7|93862.7|93892.4|93867.4|93887.2|93862.2|29
1643633270000|2022-01-31 12:47:50|93887.8|93862.8|93882.9|93857.9|93888.5|93863.5|93882.9|93857.9|29
1643633280000|2022-01-31 12:48:00|93882|93857|93876.6|93851.6|93882.9|93857.9|93876.6|93851.6|53
1643633290000|2022-01-31 12:48:10|93876.4|93851.4|93876.2|93851.2|93877.8|93852.8|93876.1|93851.1|35
1643633300000|2022-01-31 12:48:20|93875.6|93850.6|93873.9|93848.9|93877.6|93852.6|93873|93848|37
1643633310000|2022-01-31 12:48:30|93873|93848|93864.9|93839.9|93873|93848|93864.1|93839.1|46
1643633320000|2022-01-31 12:48:40|93865.4|93840.4|93859|93834|93865.6|93840.6|93858.2|93833.2|49
1643633330000|2022-01-31 12:48:50|93859.3|93834.3|93850.6|93825.6|93860|93835|93849.5|93824.5|57
1643633340000|2022-01-31 12:49:00|93850.4|93825.4|93847.4|93822.4|93852.3|93827.3|93846.4|93821.4|55
1643633350000|2022-01-31 12:49:10|93847.6|93822.6|93862.3|93837.3|93862.3|93837.3|93847.6|93822.6|60
1643633360000|2022-01-31 12:49:20|93862.7|93837.7|93837.5|93812.5|93863.1|93838.1|93834.8|93809.8|51
1643633370000|2022-01-31 12:49:30|93837.4|93812.4|93840.1|93815.1|93840.1|93815.1|93833.2|93808.2|54
1643633380000|2022-01-31 12:49:40|93839.7|93814.7|93833.3|93808.3|93839.7|93814.7|93832.2|93807.2|26
1643633390000|2022-01-31 12:49:50|93834.4|93809.4|93857.8|93832.8|93859.8|93834.8|93834|93809|55
1643633400000|2022-01-31 12:50:00|93857.7|93832.7|93854.2|93829.2|93858|93833|93852.9|93827.9|55
1643633410000|2022-01-31 12:50:10|93854|93829|93851.5|93826.5|93854|93829|93847.7|93822.7|46
1643633420000|2022-01-31 12:50:20|93850.6|93825.6|93854.8|93829.8|93856|93831|93849.2|93824.2|45
1643633430000|2022-01-31 12:50:30|93854.4|93829.4|93859.2|93834.2|93860.4|93835.4|93854.4|93829.4|44
1643633440000|2022-01-31 12:50:40|93859.6|93834.6|93857.8|93832.8|93859.6|93834.6|93856.8|93831.8|36
1643633450000|2022-01-31 12:50:50|93857.7|93832.7|93864.5|93839.5|93864.6|93839.6|93856.8|93831.8|28
1643633460000|2022-01-31 12:51:00|93864.2|93839.2|93857.2|93832.2|93866.5|93841.5|93856.5|93831.5|52
1643633470000|2022-01-31 12:51:10|93856.8|93831.8|93852.2|93827.2|93858|93833|93851.4|93826.4|33
1643633480000|2022-01-31 12:51:20|93852.4|93827.4|93852.7|93827.7|93853.5|93828.5|93847.7|93822.7|40
1643633490000|2022-01-31 12:51:30|93852.6|93827.6|93848.8|93823.8|93852.9|93827.9|93846.4|93821.4|45
1643633500000|2022-01-31 12:51:40|93850|93825|93853.6|93828.6|93853.6|93828.6|93845.7|93820.7|38
1643633510000|2022-01-31 12:51:50|93853.7|93828.7|93852.7|93827.7|93853.7|93828.7|93851.7|93826.7|37
1643633520000|2022-01-31 12:52:00|93852.8|93827.8|93854.8|93829.8|93856.9|93831.9|93851.8|93826.8|45
1643633530000|2022-01-31 12:52:10|93854.7|93829.7|93855.5|93830.5|93856.2|93831.2|93854.6|93829.6|27
1643633540000|2022-01-31 12:52:20|93856.5|93831.5|93859.9|93834.9|93859.9|93834.9|93855.8|93830.8|26
1643633550000|2022-01-31 12:52:30|93860.4|93835.4|93867.7|93842.7|93867.7|93842.7|93860.4|93835.4|52
1643633560000|2022-01-31 12:52:40|93868.1|93843.1|93872|93847|93872|93847|93866.3|93841.3|38
1643633570000|2022-01-31 12:52:50|93872.1|93847.1|93869.4|93844.4|93873.8|93848.8|93869.4|93844.4|36
1643633580000|2022-01-31 12:53:00|93869.2|93844.2|93873.7|93848.7|93874|93849|93869.2|93844.2|48
1643633590000|2022-01-31 12:53:10|93873.9|93848.9|93886.2|93861.2|93886.8|93861.8|93873.9|93848.9|44
1643633600000|2022-01-31 12:53:20|93885.7|93860.7|93892.4|93867.4|93892.9|93867.9|93885.7|93860.7|53
1643633610000|2022-01-31 12:53:30|93892.9|93867.9|93902.6|93877.6|93903.5|93878.5|93892|93867|42
1643633620000|2022-01-31 12:53:40|93902.5|93877.5|93901.6|93876.6|93903|93878|93901.4|93876.4|36
1643633630000|2022-01-31 12:53:50|93901.5|93876.5|93901.9|93876.9|93906.1|93881.1|93900.5|93875.5|36
1643633640000|2022-01-31 12:54:00|93901.8|93876.8|93901.4|93876.4|93902.2|93877.2|93899.5|93874.5|42
1643633650000|2022-01-31 12:54:10|93900.7|93875.7|93897.6|93872.6|93902.4|93877.4|93897.1|93872.1|30
1643633660000|2022-01-31 12:54:20|93897.7|93872.7|93900.1|93875.1|93900.9|93875.9|93896.8|93871.8|43
1643633670000|2022-01-31 12:54:30|93899.6|93874.6|93899.7|93874.7|93901|93876|93899.5|93874.5|29
1643633680000|2022-01-31 12:54:40|93899.8|93874.8|93921.9|93896.9|93923.4|93898.4|93899.8|93874.8|59
1643633690000|2022-01-31 12:54:50|93922.9|93897.9|93931.6|93906.6|93932.3|93907.3|93922.7|93897.7|54
1643633700000|2022-01-31 12:55:00|93931.4|93906.4|93933.2|93908.2|93935.8|93910.8|93931.4|93906.4|63
1643633710000|2022-01-31 12:55:10|93933.4|93908.4|93938.8|93913.8|93940|93915|93932|93907|64
1643633720000|2022-01-31 12:55:20|93939.2|93914.2|93911.9|93886.9|93940.2|93915.2|93911.9|93886.9|67
1643633730000|2022-01-31 12:55:30|93912.6|93887.6|93915.4|93890.4|93920.2|93895.2|93900.4|93875.4|68
1643633740000|2022-01-31 12:55:40|93915.3|93890.3|93909.4|93884.4|93920.8|93895.8|93906.8|93881.8|60
1643633750000|2022-01-31 12:55:50|93910.6|93885.6|93902.8|93877.8|93911.4|93886.4|93899.8|93874.8|53
1643633760000|2022-01-31 12:56:00|93902.9|93877.9|93902.9|93877.9|93906.7|93881.7|93899.5|93874.5|63
1643633770000|2022-01-31 12:56:10|93903.1|93878.1|93909.5|93884.5|93914.3|93889.3|93902.4|93877.4|55
1643633780000|2022-01-31 12:56:20|93909.6|93884.6|93906.6|93881.6|93913.7|93888.7|93905.6|93880.6|56
1643633790000|2022-01-31 12:56:30|93907|93882|93908.4|93883.4|93908.8|93883.8|93904.8|93879.8|64
1643633800000|2022-01-31 12:56:40|93908.1|93883.1|93902.4|93877.4|93909.2|93884.2|93900.3|93875.3|59
1643633810000|2022-01-31 12:56:50|93902.7|93877.7|93901.9|93876.9|93902.8|93877.8|93899.9|93874.9|46
1643633820000|2022-01-31 12:57:00|93901.3|93876.3|93908|93883|93911.3|93886.3|93901.3|93876.3|56
1643633830000|2022-01-31 12:57:10|93907.6|93882.6|93904.4|93879.4|93907.9|93882.9|93904.3|93879.3|54
1643633840000|2022-01-31 12:57:20|93902.3|93877.3|93900.2|93875.2|93905|93880|93899.8|93874.8|62
1643633850000|2022-01-31 12:57:30|93899.9|93874.9|93886.2|93861.2|93900.1|93875.1|93879.2|93854.2|70
1643633860000|2022-01-31 12:57:40|93885.2|93860.2|93882.5|93857.5|93885.2|93860.2|93879|93854|60
1643633870000|2022-01-31 12:57:50|93881.5|93856.5|93889.9|93864.9|93891.6|93866.6|93880|93855|60
1643633880000|2022-01-31 12:58:00|93889.6|93864.6|93886.9|93861.9|93894.4|93869.4|93883.3|93858.3|67
1643633890000|2022-01-31 12:58:10|93887.6|93862.6|93906|93881|93906|93881|93887.6|93862.6|60
1643633900000|2022-01-31 12:58:20|93904.2|93879.2|93909.2|93884.2|93913.2|93888.2|93904.2|93879.2|63
1643633910000|2022-01-31 12:58:30|93909.5|93884.5|93921.6|93896.6|93922.1|93897.1|93908.8|93883.8|64
1643633920000|2022-01-31 12:58:40|93921.1|93896.1|93927.9|93902.9|93929.6|93904.6|93921.1|93896.1|60
1643633930000|2022-01-31 12:58:50|93928.3|93903.3|93932.5|93907.5|93936|93911|93926.8|93901.8|59
1643633940000|2022-01-31 12:59:00|93932.7|93907.7|93920.4|93895.4|93932.7|93907.7|93916.4|93891.4|51
1643633950000|2022-01-31 12:59:10|93920.5|93895.5|93928.9|93903.9|93933.1|93908.1|93919.8|93894.8|51
1643633960000|2022-01-31 12:59:20|93927.9|93902.9|93936.2|93911.2|93939.9|93914.9|93921.9|93896.9|69
1643633970000|2022-01-31 12:59:30|93937.2|93912.2|93940.4|93915.4|93941.1|93916.1|93935.8|93910.8|58
1643633980000|2022-01-31 12:59:40|93940.8|93915.8|93945.5|93920.5|93949.9|93924.9|93939|93914|58
1643633990000|2022-01-31 12:59:50|93946.4|93921.4|93936.6|93911.6|93946.4|93921.4|93935.8|93910.8|60
1643634000000|2022-01-31 13:00:00|93937|93912|93946|93921|93947.6|93922.6|93935.9|93910.9|54
1643634010000|2022-01-31 13:00:10|93946.1|93921.1|93940.1|93915.1|93946.1|93921.1|93936.3|93911.3|55
1643634020000|2022-01-31 13:00:20|93937|93912|93939.2|93914.2|93943.5|93918.5|93934|93909|50
1643634030000|2022-01-31 13:00:30|93938.8|93913.8|93926.4|93901.4|93941.8|93916.8|93926.3|93901.3|63
1643634040000|2022-01-31 13:00:40|93927.1|93902.1|93927.8|93902.8|93931.3|93906.3|93921.6|93896.6|57
1643634050000|2022-01-31 13:00:50|93927.3|93902.3|93936.6|93911.6|93938.6|93913.6|93926.3|93901.3|62
1643634060000|2022-01-31 13:01:00|93936.8|93911.8|93946.5|93921.5|93946.5|93921.5|93935|93910|71
1643634070000|2022-01-31 13:01:10|93945.9|93920.9|93947.1|93922.1|93955.8|93930.8|93943.8|93918.8|63
1643634080000|2022-01-31 13:01:20|93946.8|93921.8|93947.4|93922.4|93948.3|93923.3|93938.2|93913.2|55
1643634090000|2022-01-31 13:01:30|93948.7|93923.7|93946.9|93921.9|93950.2|93925.2|93945.7|93920.7|30
1643634100000|2022-01-31 13:01:40|93946.8|93921.8|93953.7|93928.7|93954.4|93929.4|93946.7|93921.7|52
1643634110000|2022-01-31 13:01:50|93953.6|93928.6|93951.4|93926.4|93954.7|93929.7|93951.4|93926.4|45
1643634120000|2022-01-31 13:02:00|93948.1|93923.1|93911.4|93886.4|93949.3|93924.3|93911.4|93886.4|69
1643634130000|2022-01-31 13:02:10|93912.2|93887.2|93917|93892|93922.4|93897.4|93909.4|93884.4|63
1643634140000|2022-01-31 13:02:20|93916.2|93891.2|93906.5|93881.5|93919.9|93894.9|93906.5|93881.5|57
1643634150000|2022-01-31 13:02:30|93905.9|93880.9|93919.2|93894.2|93920.9|93895.9|93905.9|93880.9|62
1643634160000|2022-01-31 13:02:40|93919.4|93894.4|93918.7|93893.7|93919.7|93894.7|93917|93892|43
1643634170000|2022-01-31 13:02:50|93918.6|93893.6|93908.5|93883.5|93921.4|93896.4|93906.9|93881.9|54
1643634180000|2022-01-31 13:03:00|93909.6|93884.6|93901.8|93876.8|93909.9|93884.9|93901.5|93876.5|55
1643634190000|2022-01-31 13:03:10|93901.2|93876.2|93924.6|93899.6|93924.6|93899.6|93894.1|93869.1|63
1643634200000|2022-01-31 13:03:20|93926.5|93901.5|93936.6|93911.6|93936.6|93911.6|93925|93900|61
1643634210000|2022-01-31 13:03:30|93938.1|93913.1|93951.4|93926.4|93952.4|93927.4|93935.9|93910.9|64
1643634220000|2022-01-31 13:03:40|93954.5|93929.5|93949.6|93924.6|93963.2|93938.2|93947|93922|63
1643634230000|2022-01-31 13:03:50|93949.1|93924.1|93947.3|93922.3|93949.1|93924.1|93944.5|93919.5|42
1643634240000|2022-01-31 13:04:00|93947.4|93922.4|93944.8|93919.8|93947.4|93922.4|93943.9|93918.9|33
1643634250000|2022-01-31 13:04:10|93944.6|93919.6|93951.3|93926.3|93954.6|93929.6|93944.2|93919.2|48
1643634260000|2022-01-31 13:04:20|93951.1|93926.1|93970.8|93945.8|93973.1|93948.1|93951.1|93926.1|47
1643634270000|2022-01-31 13:04:30|93971.2|93946.2|93996.7|93971.7|93999.4|93974.4|93971.2|93946.2|60
1643634280000|2022-01-31 13:04:40|93998|93973|94003.2|93978.2|94010.6|93985.6|93997|93972|57
1643634290000|2022-01-31 13:04:50|94005.8|93980.8|94006|93981|94018.6|93993.6|94004.6|93979.6|58
1643634300000|2022-01-31 13:05:00|94004.7|93979.7|93989.3|93964.3|94007.1|93982.1|93987|93962|61
1643634310000|2022-01-31 13:05:10|93989.1|93964.1|93985|93960|93989.8|93964.8|93981|93956|54
1643634320000|2022-01-31 13:05:20|93985.5|93960.5|93981.5|93956.5|93989.1|93964.1|93980.4|93955.4|60
1643634330000|2022-01-31 13:05:30|93981|93956|93975.6|93950.6|93981|93956|93970|93945|69
1643634340000|2022-01-31 13:05:40|93975.1|93950.1|93970.8|93945.8|93975.1|93950.1|93969.3|93944.3|54
1643634350000|2022-01-31 13:05:50|93970.7|93945.7|93976.2|93951.2|93977.6|93952.6|93962.7|93937.7|62
1643634360000|2022-01-31 13:06:00|93977.2|93952.2|93982.3|93957.3|93984.1|93959.1|93977.2|93952.2|51
1643634370000|2022-01-31 13:06:10|93982.7|93957.7|93988.2|93963.2|93989.3|93964.3|93982|93957|44
1643634380000|2022-01-31 13:06:20|93989.6|93964.6|93985.4|93960.4|93992.3|93967.3|93981.7|93956.7|61
1643634390000|2022-01-31 13:06:30|93985.8|93960.8|93995.3|93970.3|93995.3|93970.3|93984.4|93959.4|43
1643634400000|2022-01-31 13:06:40|93995.5|93970.5|94019.6|93994.6|94021.6|93996.6|93993.8|93968.8|61
1643634410000|2022-01-31 13:06:50|94020.2|93995.2|94035.1|94010.1|94038.8|94013.8|94019.8|93994.8|64
1643634420000|2022-01-31 13:07:00|94034.9|94009.9|94032|94007|94037.5|94012.5|94030.7|94005.7|53
1643634430000|2022-01-31 13:07:10|94031.3|94006.3|94039.9|94014.9|94041.4|94016.4|94030.9|94005.9|42
1643634440000|2022-01-31 13:07:20|94044.5|94019.5|94040.8|94015.8|94047.8|94022.8|94039.3|94014.3|56
1643634450000|2022-01-31 13:07:30|94041.1|94016.1|94040.1|94015.1|94051.1|94026.1|94038.2|94013.2|45
1643634460000|2022-01-31 13:07:40|94040.8|94015.8|94041.9|94016.9|94042|94017|94034|94009|43
1643634470000|2022-01-31 13:07:50|94043.8|94018.8|94042.7|94017.7|94043.8|94018.8|94038.9|94013.9|41
1643634480000|2022-01-31 13:08:00|94045.1|94020.1|94040.1|94015.1|94047.9|94022.9|94040.1|94015.1|46
1643634490000|2022-01-31 13:08:10|94040.5|94015.5|94027.5|94002.5|94047.4|94022.4|94024|93999|58
1643634500000|2022-01-31 13:08:20|94026.8|94001.8|94028.8|94003.8|94029.8|94004.8|94021.9|93996.9|50
1643634510000|2022-01-31 13:08:30|94031|94006|94041.9|94016.9|94044.7|94019.7|94026.7|94001.7|44
1643634520000|2022-01-31 13:08:40|94042.4|94017.4|94053.1|94028.1|94055.9|94030.9|94042.4|94017.4|57
1643634530000|2022-01-31 13:08:50|94052.4|94027.4|94049.9|94024.9|94053.9|94028.9|94047|94022|37
1643634540000|2022-01-31 13:09:00|94051.3|94026.3|94056.6|94031.6|94058.9|94033.9|94050.5|94025.5|57
1643634550000|2022-01-31 13:09:10|94056.7|94031.7|94059.3|94034.3|94059.4|94034.4|94053.2|94028.2|59
1643634560000|2022-01-31 13:09:20|94063|94038|94062.9|94037.9|94066.1|94041.1|94061.2|94036.2|51
1643634570000|2022-01-31 13:09:30|94062.6|94037.6|94050.8|94025.8|94063.2|94038.2|94049.2|94024.2|43
1643634580000|2022-01-31 13:09:40|94050.5|94025.5|94049.2|94024.2|94051.4|94026.4|94047.9|94022.9|43
1643634590000|2022-01-31 13:09:50|94050.6|94025.6|94047.3|94022.3|94050.8|94025.8|94045.3|94020.3|52
1643634600000|2022-01-31 13:10:00|94047.4|94022.4|94043.4|94018.4|94047.4|94022.4|94039.2|94014.2|47
1643634610000|2022-01-31 13:10:10|94043.5|94018.5|94048.9|94023.9|94051.1|94026.1|94041.2|94016.2|39
1643634620000|2022-01-31 13:10:20|94048.7|94023.7|94036.2|94011.2|94048.7|94023.7|94034.8|94009.8|48
1643634630000|2022-01-31 13:10:30|94036.5|94011.5|94038.6|94013.6|94040|94015|94033.6|94008.6|48
1643634640000|2022-01-31 13:10:40|94040.7|94015.7|94041.7|94016.7|94041.9|94016.9|94037.5|94012.5|38
1643634650000|2022-01-31 13:10:50|94041.9|94016.9|94036.4|94011.4|94042|94017|94033|94008|46
1643634660000|2022-01-31 13:11:00|94035.3|94010.3|94033.9|94008.9|94036.4|94011.4|94033.1|94008.1|37
1643634670000|2022-01-31 13:11:10|94034.2|94009.2|94034.4|94009.4|94035.4|94010.4|94031.7|94006.7|46
1643634680000|2022-01-31 13:11:20|94030.9|94005.9|94037.8|94012.8|94042.7|94017.7|94029.1|94004.1|55
1643634690000|2022-01-31 13:11:30|94038.3|94013.3|94034.3|94009.3|94038.3|94013.3|94029.9|94004.9|54
1643634700000|2022-01-31 13:11:40|94033.5|94008.5|94035.9|94010.9|94038.6|94013.6|94031.1|94006.1|50
1643634710000|2022-01-31 13:11:50|94035.7|94010.7|94041.5|94016.5|94041.5|94016.5|94033.3|94008.3|42
1643634720000|2022-01-31 13:12:00|94042|94017|94043.1|94018.1|94044.2|94019.2|94036.8|94011.8|50
1643634730000|2022-01-31 13:12:10|94043.4|94018.4|94042.9|94017.9|94043.7|94018.7|94042.2|94017.2|18
1643634740000|2022-01-31 13:12:20|94042.8|94017.8|94043.2|94018.2|94051.7|94026.7|94041.4|94016.4|45
1643634750000|2022-01-31 13:12:30|94039|94014|94035.6|94010.6|94040|94015|94032.7|94007.7|37
1643634760000|2022-01-31 13:12:40|94035.9|94010.9|94023.6|93998.6|94035.9|94010.9|94023.1|93998.1|54
1643634770000|2022-01-31 13:12:50|94024.3|93999.3|94023.6|93998.6|94026.9|94001.9|94018.9|93993.9|48
1643634780000|2022-01-31 13:13:00|94024.2|93999.2|93993.5|93968.5|94024.2|93999.2|93993|93968|61
1643634790000|2022-01-31 13:13:10|93992.9|93967.9|93994.9|93969.9|93999.2|93974.2|93984.2|93959.2|73
1643634800000|2022-01-31 13:13:20|93994.6|93969.6|93997.3|93972.3|94001.1|93976.1|93983.8|93958.8|67
1643634810000|2022-01-31 13:13:30|93997.6|93972.6|93996.5|93971.5|93999.8|93974.8|93992.9|93967.9|56
1643634820000|2022-01-31 13:13:40|93996.4|93971.4|94000.5|93975.5|94002.8|93977.8|93993.1|93968.1|50
1643634830000|2022-01-31 13:13:50|94000.6|93975.6|94008.7|93983.7|94008.7|93983.7|93998.8|93973.8|54
1643634840000|2022-01-31 13:14:00|94007.9|93982.9|94029.7|94004.7|94030.2|94005.2|94006.7|93981.7|64
1643634850000|2022-01-31 13:14:10|94029.4|94004.4|94027|94002|94029.4|94004.4|94021|93996|51
1643634860000|2022-01-31 13:14:20|94027.3|94002.3|94021.9|93996.9|94028.4|94003.4|94021.2|93996.2|39
1643634870000|2022-01-31 13:14:30|94022.6|93997.6|94017.8|93992.8|94024.2|93999.2|94016.7|93991.7|49
1643634880000|2022-01-31 13:14:40|94017.6|93992.6|94024.8|93999.8|94025|94000|94014.6|93989.6|41
1643634890000|2022-01-31 13:14:50|94024.6|93999.6|94023.5|93998.5|94027.6|94002.6|94022.3|93997.3|39
1643634900000|2022-01-31 13:15:00|94022.5|93997.5|93995.4|93970.4|94032.1|94007.1|93994.9|93969.9|61
1643634910000|2022-01-31 13:15:10|93995.8|93970.8|93994|93969|93996|93971|93988.2|93963.2|56
1643634920000|2022-01-31 13:15:20|93994.1|93969.1|93983.8|93958.8|93994.1|93969.1|93982.4|93957.4|59
1643634930000|2022-01-31 13:15:30|93983.3|93958.3|93975.2|93950.2|93986.2|93961.2|93974.7|93949.7|56
1643634940000|2022-01-31 13:15:40|93974.7|93949.7|93972|93947|93975.4|93950.4|93969.6|93944.6|59
1643634950000|2022-01-31 13:15:50|93972.5|93947.5|93967.2|93942.2|93975.2|93950.2|93966.5|93941.5|50
1643634960000|2022-01-31 13:16:00|93966.2|93941.2|93951|93926|93970.4|93945.4|93943.9|93918.9|60
1643634970000|2022-01-31 13:16:10|93950|93925|93946.8|93921.8|93952.4|93927.4|93944.5|93919.5|49
1643634980000|2022-01-31 13:16:20|93947.8|93922.8|93944.5|93919.5|93953.4|93928.4|93943.4|93918.4|54
1643634990000|2022-01-31 13:16:30|93945.1|93920.1|93942.6|93917.6|93948.5|93923.5|93940.3|93915.3|45
1643635000000|2022-01-31 13:16:40|93942.1|93917.1|93949.5|93924.5|93949.5|93924.5|93932.9|93907.9|49
1643635010000|2022-01-31 13:16:50|93948.6|93923.6|93960.9|93935.9|93962.6|93937.6|93948.6|93923.6|56
1643635020000|2022-01-31 13:17:00|93961|93936|93962|93937|93962.9|93937.9|93959.3|93934.3|45
1643635030000|2022-01-31 13:17:10|93962.2|93937.2|93962.7|93937.7|93963.6|93938.6|93959.8|93934.8|43
1643635040000|2022-01-31 13:17:20|93964.6|93939.6|93960.4|93935.4|93965.8|93940.8|93958.7|93933.7|46
1643635050000|2022-01-31 13:17:30|93960.1|93935.1|93938.4|93913.4|93961.5|93936.5|93938.4|93913.4|53
1643635060000|2022-01-31 13:17:40|93938.6|93913.6|93947.7|93922.7|93947.9|93922.9|93935.4|93910.4|64
1643635070000|2022-01-31 13:17:50|93949.4|93924.4|93949.2|93924.2|93952.2|93927.2|93945.5|93920.5|55
1643635080000|2022-01-31 13:18:00|93949.3|93924.3|93950|93925|93951.6|93926.6|93944.6|93919.6|51
1643635090000|2022-01-31 13:18:10|93949.1|93924.1|93951.9|93926.9|93956.5|93931.5|93949|93924|60
1643635100000|2022-01-31 13:18:20|93944.5|93919.5|93945.1|93920.1|93951.2|93926.2|93941|93916|60
1643635110000|2022-01-31 13:18:30|93945.5|93920.5|93941.7|93916.7|93945.8|93920.8|93941.7|93916.7|46
1643635120000|2022-01-31 13:18:40|93942.3|93917.3|93947.9|93922.9|93952.6|93927.6|93942.1|93917.1|49
1643635130000|2022-01-31 13:18:50|93949.2|93924.2|93949.5|93924.5|93949.9|93924.9|93939.5|93914.5|65
1643635140000|2022-01-31 13:19:00|93949.4|93924.4|93935.5|93910.5|93949.4|93924.4|93935.5|93910.5|55
1643635150000|2022-01-31 13:19:10|93935.9|93910.9|93939.4|93914.4|93941.1|93916.1|93934.3|93909.3|62
1643635160000|2022-01-31 13:19:20|93939.1|93914.1|93943.7|93918.7|93943.7|93918.7|93936.9|93911.9|56
1643635170000|2022-01-31 13:19:30|93941.2|93916.2|93950.6|93925.6|93951.3|93926.3|93938.4|93913.4|55
1643635180000|2022-01-31 13:19:40|93950.3|93925.3|93926.8|93901.8|93950.9|93925.9|93925.8|93900.8|56
1643635190000|2022-01-31 13:19:50|93927|93902|93920.3|93895.3|93930.1|93905.1|93919|93894|59
1643635200000|2022-01-31 13:20:00|93921.6|93896.6|93924.6|93899.6|93931.1|93906.1|93921.6|93896.6|64
1643635210000|2022-01-31 13:20:10|93924.5|93899.5|93914.6|93889.6|93928.8|93903.8|93911.5|93886.5|62
1643635220000|2022-01-31 13:20:20|93914.3|93889.3|93914.5|93889.5|93920.3|93895.3|93911.2|93886.2|68
1643635230000|2022-01-31 13:20:30|93914.9|93889.9|93915|93890|93917.2|93892.2|93912.8|93887.8|57
1643635240000|2022-01-31 13:20:40|93915.2|93890.2|93898.4|93873.4|93915.6|93890.6|93892.9|93867.9|57
1643635250000|2022-01-31 13:20:50|93899.6|93874.6|93904.8|93879.8|93904.8|93879.8|93899|93874|51
1643635260000|2022-01-31 13:21:00|93905|93880|93901.1|93876.1|93908.4|93883.4|93898.7|93873.7|46
1643635270000|2022-01-31 13:21:10|93901.5|93876.5|93902.3|93877.3|93905|93880|93900.4|93875.4|51
1643635280000|2022-01-31 13:21:20|93903.1|93878.1|93899.6|93874.6|93907.4|93882.4|93898.3|93873.3|56
1643635290000|2022-01-31 13:21:30|93899.7|93874.7|93902.8|93877.8|93906.3|93881.3|93898.8|93873.8|63
1643635300000|2022-01-31 13:21:40|93902.6|93877.6|93894.1|93869.1|93903.7|93878.7|93893.2|93868.2|59
1643635310000|2022-01-31 13:21:50|93892.9|93867.9|93894.1|93869.1|93898.8|93873.8|93892.9|93867.9|55
1643635320000|2022-01-31 13:22:00|93894.3|93869.3|93886.7|93861.7|93896.5|93871.5|93885.9|93860.9|45
1643635330000|2022-01-31 13:22:10|93886.6|93861.6|93895|93870|93895|93870|93885.4|93860.4|50
1643635340000|2022-01-31 13:22:20|93894.7|93869.7|93882.5|93857.5|93895.3|93870.3|93879|93854|57
1643635350000|2022-01-31 13:22:30|93881.5|93856.5|93851.3|93826.3|93887.4|93862.4|93849.1|93824.1|69
1643635360000|2022-01-31 13:22:40|93850|93825|93849|93824|93855.1|93830.1|93848.1|93823.1|63
1643635370000|2022-01-31 13:22:50|93849.1|93824.1|93863.2|93838.2|93867.4|93842.4|93846|93821|68
1643635380000|2022-01-31 13:23:00|93862.6|93837.6|93860.2|93835.2|93865|93840|93859.9|93834.9|46
1643635390000|2022-01-31 13:23:10|93860.3|93835.3|93856.1|93831.1|93861.1|93836.1|93855.1|93830.1|45
1643635400000|2022-01-31 13:23:20|93855.8|93830.8|93851.6|93826.6|93856.5|93831.5|93843.9|93818.9|49
1643635410000|2022-01-31 13:23:30|93852|93827|93852.1|93827.1|93853.9|93828.9|93850.6|93825.6|49
1643635420000|2022-01-31 13:23:40|93852.2|93827.2|93859.4|93834.4|93861.4|93836.4|93851.4|93826.4|56
1643635430000|2022-01-31 13:23:50|93857.9|93832.9|93858.1|93833.1|93860.7|93835.7|93855.6|93830.6|48
1643635440000|2022-01-31 13:24:00|93857.9|93832.9|93860.4|93835.4|93860.6|93835.6|93856.1|93831.1|39
1643635450000|2022-01-31 13:24:10|93860.2|93835.2|93857.4|93832.4|93861.3|93836.3|93856.3|93831.3|40
1643635460000|2022-01-31 13:24:20|93858.3|93833.3|93864.6|93839.6|93874.2|93847.3|93851.4|93824.2|51
1643635470000|2022-01-31 13:24:30|93864|93839|93858|93833|93864|93839|93854.3|93829.3|59
1643635480000|2022-01-31 13:24:40|93858.9|93833.9|93821.6|93796.6|93859.8|93834.8|93820|93795|71
1643635490000|2022-01-31 13:24:50|93820.8|93795.8|93822.9|93797.9|93823.8|93798.8|93818.2|93793.2|59
1643635500000|2022-01-31 13:25:00|93822.8|93797.8|93818.9|93793.9|93823|93798|93817.5|93792.5|68
1643635510000|2022-01-31 13:25:10|93817.2|93792.2|93819.2|93794.2|93819.2|93794.2|93815|93790|58
1643635520000|2022-01-31 13:25:20|93819.3|93794.3|93820.7|93795.7|93821.9|93796.9|93817|93792|52
1643635530000|2022-01-31 13:25:30|93820.6|93795.6|93816.8|93791.8|93821.4|93796.4|93816.8|93791.8|28
1643635540000|2022-01-31 13:25:40|93815.2|93790.2|93816.6|93791.6|93817.4|93792.4|93814.9|93789.9|56
1643635550000|2022-01-31 13:25:50|93816.4|93791.4|93807.5|93782.5|93816.5|93791.5|93805.1|93780.1|61
1643635560000|2022-01-31 13:26:00|93806|93781|93800.7|93775.7|93808.5|93783.5|93798.4|93773.4|62
1643635570000|2022-01-31 13:26:10|93801.4|93776.4|93803.1|93778.1|93806.6|93781.6|93799.6|93774.6|66
1643635580000|2022-01-31 13:26:20|93805.5|93780.5|93809|93784|93810.5|93785.5|93802.2|93777.2|56
1643635590000|2022-01-31 13:26:30|93808.9|93783.9|93803.1|93778.1|93809.6|93784.6|93802.4|93777.4|43
1643635600000|2022-01-31 13:26:40|93802.8|93777.8|93802.6|93777.6|93805.3|93780.3|93800.6|93775.6|39
1643635610000|2022-01-31 13:26:50|93801.9|93776.9|93803|93778|93805.1|93780.1|93801.6|93776.6|26
1643635620000|2022-01-31 13:27:00|93803.1|93778.1|93806.3|93781.3|93806.3|93781.3|93803.1|93778.1|45
1643635630000|2022-01-31 13:27:10|93805.3|93780.3|93804.9|93779.9|93806.5|93781.5|93803.1|93778.1|46
1643635640000|2022-01-31 13:27:20|93805.5|93780.5|93806.1|93781.1|93808.5|93783.5|93805.5|93780.5|52
1643635650000|2022-01-31 13:27:30|93805.7|93780.7|93804.3|93779.3|93805.8|93780.8|93801.9|93776.9|58
1643635660000|2022-01-31 13:27:40|93804.1|93779.1|93803.6|93778.6|93805.2|93780.2|93803.5|93778.5|35
1643635670000|2022-01-31 13:27:50|93803.9|93778.9|93805.9|93780.9|93808.8|93783.8|93803.1|93778.1|42
1643635680000|2022-01-31 13:28:00|93806.2|93781.2|93804|93779|93807.5|93782.5|93803.4|93778.4|48
1643635690000|2022-01-31 13:28:10|93803.2|93778.2|93800.3|93775.3|93805.6|93780.6|93799|93774|56
1643635700000|2022-01-31 13:28:20|93799.9|93774.9|93800.6|93775.6|93801.2|93776.2|93798.4|93773.4|34
1643635710000|2022-01-31 13:28:30|93800.7|93775.7|93796.3|93771.3|93801|93776|93796.3|93771.3|29
1643635720000|2022-01-31 13:28:40|93794.4|93769.4|93771.3|93746.3|93795.2|93770.2|93771.3|93746.3|49
1643635730000|2022-01-31 13:28:50|93764.9|93739.9|93752.4|93727.4|93764.9|93739.9|93743.5|93718.5|70
1643635740000|2022-01-31 13:29:00|93751.6|93726.6|93747|93722|93752.9|93727.9|93746.6|93721.6|58
1643635750000|2022-01-31 13:29:10|93747.2|93722.2|93741.3|93716.3|93751.7|93726.7|93739.3|93714.3|56
1643635760000|2022-01-31 13:29:20|93740.4|93715.4|93732.1|93707.1|93741.1|93716.1|93729.5|93704.5|60
1643635770000|2022-01-31 13:29:30|93733.4|93708.4|93737|93712|93738|93713|93731.4|93706.4|43
1643635780000|2022-01-31 13:29:40|93736.7|93711.7|93731.4|93706.4|93739|93714|93731.4|93706.4|47
1643635790000|2022-01-31 13:29:50|93730.4|93705.4|93724.5|93699.5|93732.1|93707.1|93724.5|93699.5|67
1643635800000|2022-01-31 13:30:00|93725.3|93700.3|93733.1|93708.1|93733.1|93708.1|93724.4|93699.4|68
1643635810000|2022-01-31 13:30:10|93735.8|93710.8|93730|93705|93736.1|93711.1|93729.8|93704.8|49
1643635820000|2022-01-31 13:30:20|93729.8|93704.8|93726|93701|93730.2|93705.2|93720.3|93695.3|63
1643635830000|2022-01-31 13:30:30|93725.2|93700.2|93730.2|93705.2|93730.4|93705.4|93725.2|93700.2|50
1643635840000|2022-01-31 13:30:40|93729|93704|93731.9|93706.9|93732.5|93707.5|93729|93704|42
1643635850000|2022-01-31 13:30:50|93731.7|93706.7|93735.4|93710.4|93736.8|93711.8|93730.3|93705.3|36
1643635860000|2022-01-31 13:31:00|93735.5|93710.5|93743.3|93718.3|93746.7|93721.7|93733|93708|61
1643635870000|2022-01-31 13:31:10|93744.1|93719.1|93733.6|93708.6|93744.5|93719.5|93732.9|93707.9|57
1643635880000|2022-01-31 13:31:20|93733.5|93708.5|93751.5|93726.5|93751.5|93726.5|93733.5|93708.5|61
1643635890000|2022-01-31 13:31:30|93747.4|93722.4|93750.7|93725.7|93753.8|93728.8|93747.4|93722.4|63
1643635900000|2022-01-31 13:31:40|93750.5|93725.5|93747.1|93722.1|93753.3|93728.3|93746.9|93721.9|47
1643635910000|2022-01-31 13:31:50|93745.9|93720.9|93756|93731|93757.4|93732.4|93745.1|93720.1|49
1643635920000|2022-01-31 13:32:00|93755.9|93730.9|93756|93731|93756.9|93731.9|93747.5|93722.5|50
1643635930000|2022-01-31 13:32:10|93755|93730|93749.6|93724.6|93756|93731|93748.2|93723.2|51
1643635940000|2022-01-31 13:32:20|93748.7|93723.7|93748.2|93723.2|93753.5|93728.5|93745.8|93720.8|63
1643635950000|2022-01-31 13:32:30|93748.3|93723.3|93754|93729|93754.7|93729.7|93745.6|93720.6|61
1643635960000|2022-01-31 13:32:40|93753.3|93728.3|93752|93727|93754.3|93729.3|93750.3|93725.3|53
1643635970000|2022-01-31 13:32:50|93750.5|93725.5|93748.5|93723.5|93752.3|93727.3|93746.4|93721.4|46
1643635980000|2022-01-31 13:33:00|93748.3|93723.3|93750.2|93725.2|93752|93727|93748.1|93723.1|59
1643635990000|2022-01-31 13:33:10|93748.9|93723.9|93737.2|93712.2|93751.8|93726.8|93735.2|93710.2|66
1643636000000|2022-01-31 13:33:20|93736.9|93711.9|93735.1|93710.1|93737.4|93712.4|93733.5|93708.5|54
1643636010000|2022-01-31 13:33:30|93735.3|93710.3|93734.4|93709.4|93735.7|93710.7|93732.5|93707.5|51
1643636020000|2022-01-31 13:33:40|93733.8|93708.8|93733.2|93708.2|93735.6|93710.6|93732|93707|47
1643636030000|2022-01-31 13:33:50|93733.3|93708.3|93732.5|93707.5|93734.4|93709.4|93731.5|93706.5|46
1643636040000|2022-01-31 13:34:00|93732.4|93707.4|93730.9|93705.9|93734.3|93709.3|93725.9|93700.9|67
1643636050000|2022-01-31 13:34:10|93730.1|93705.1|93702.6|93677.6|93731.1|93706.1|93696.3|93671.3|75
1643636060000|2022-01-31 13:34:20|93705.7|93680.7|93701.2|93676.2|93706.6|93681.6|93694.3|93669.3|68
1643636070000|2022-01-31 13:34:30|93701.6|93676.6|93695.8|93670.8|93701.6|93676.6|93688.1|93663.1|72
1643636080000|2022-01-31 13:34:40|93695.6|93670.6|93689.5|93664.5|93696.6|93671.6|93688.9|93663.9|69
1643636090000|2022-01-31 13:34:50|93689.1|93664.1|93685.4|93660.4|93690.8|93665.8|93681.7|93656.7|74
1643636100000|2022-01-31 13:35:00|93685.3|93660.3|93687.2|93662.2|93689.9|93664.9|93679.7|93654.7|58
1643636110000|2022-01-31 13:35:10|93687.4|93662.4|93684.2|93659.2|93688.5|93663.5|93683.2|93658.2|62
1643636120000|2022-01-31 13:35:20|93681.7|93656.7|93681.1|93656.1|93686.2|93661.2|93681.1|93656.1|58
1643636130000|2022-01-31 13:35:30|93681.2|93656.2|93693.3|93668.3|93694.7|93669.7|93680|93655|59
1643636140000|2022-01-31 13:35:40|93693.2|93668.2|93692.1|93667.1|93699.8|93674.8|93688.7|93663.7|69
1643636150000|2022-01-31 13:35:50|93691.9|93666.9|93689.9|93664.9|93693.1|93668.1|93686.9|93661.9|66
1643636160000|2022-01-31 13:36:00|93695.6|93670.6|93695.8|93670.8|93699.3|93674.3|93694.4|93669.4|72
1643636170000|2022-01-31 13:36:10|93697.1|93672.1|93692.1|93667.1|93697.3|93672.3|93683.4|93658.4|74
1643636180000|2022-01-31 13:36:20|93692.2|93667.2|93691|93666|93692.4|93667.4|93687.2|93662.2|47
1643636190000|2022-01-31 13:36:30|93690.3|93665.3|93689.7|93664.7|93692.3|93667.3|93688.8|93663.8|44
1643636200000|2022-01-31 13:36:40|93689.2|93664.2|93695|93670|93703.2|93678.2|93689.2|93664.2|69
1643636210000|2022-01-31 13:36:50|93696|93671|93682.8|93657.8|93700.4|93675.4|93682|93657|72
1643636220000|2022-01-31 13:37:00|93682.6|93657.6|93667.8|93642.8|93684|93659|93665.9|93640.9|65
1643636230000|2022-01-31 13:37:10|93667.3|93642.3|93662.8|93637.8|93667.3|93642.3|93660.1|93635.1|70
1643636240000|2022-01-31 13:37:20|93663.3|93638.3|93639.8|93614.8|93663.9|93638.9|93639.8|93614.8|76
1643636250000|2022-01-31 13:37:30|93640.3|93615.3|93608.7|93583.7|93640.3|93615.3|93599.9|93574.9|76
1643636260000|2022-01-31 13:37:40|93609.2|93584.2|93603.1|93578.1|93610.8|93585.8|93599.8|93574.8|71
1643636270000|2022-01-31 13:37:50|93603.5|93578.5|93582.7|93557.7|93605.5|93580.5|93581|93556|72
1643636280000|2022-01-31 13:38:00|93582|93557|93587.2|93562.2|93588.5|93563.5|93577.4|93552.4|73
1643636290000|2022-01-31 13:38:10|93587.9|93562.9|93592.3|93567.3|93594.4|93569.4|93582.8|93557.8|68
1643636300000|2022-01-31 13:38:20|93592.5|93567.5|93604.7|93579.7|93605.1|93580.1|93588.6|93563.6|67
1643636310000|2022-01-31 13:38:30|93604.8|93579.8|93603.2|93578.2|93605.6|93580.6|93600.2|93575.2|63
1643636320000|2022-01-31 13:38:40|93603.1|93578.1|93598.8|93573.8|93603.9|93578.9|93596.1|93571.1|65
1643636330000|2022-01-31 13:38:50|93598.9|93573.9|93601|93576|93603.3|93578.3|93598.4|93573.4|62
1643636340000|2022-01-31 13:39:00|93599.3|93574.3|93584.2|93559.2|93599.3|93574.3|93581.9|93556.9|65
1643636350000|2022-01-31 13:39:10|93583.4|93558.4|93586.2|93561.2|93588.7|93563.7|93582.4|93557.4|68
1643636360000|2022-01-31 13:39:20|93585.7|93560.7|93571.3|93546.3|93588.2|93563.2|93571.3|93546.3|67
1643636370000|2022-01-31 13:39:30|93569.9|93544.9|93558.2|93533.2|93574.8|93549.8|93557.4|93532.4|72
1643636380000|2022-01-31 13:39:40|93558.8|93533.8|93559|93534|93562|93537|93546.5|93521.5|73
1643636390000|2022-01-31 13:39:50|93560.8|93535.8|93547.6|93522.6|93561.8|93536.8|93544.9|93519.9|63
1643636400000|2022-01-31 13:40:00|93549.6|93524.6|93535.1|93510.1|93549.6|93524.6|93533.3|93508.3|71
1643636410000|2022-01-31 13:40:10|93535.2|93510.2|93538|93513|93540|93515|93531.5|93506.5|71
1643636420000|2022-01-31 13:40:20|93539.2|93514.2|93535.4|93510.4|93539.3|93514.3|93533.2|93508.2|69
1643636430000|2022-01-31 13:40:30|93535.8|93510.8|93548.4|93523.4|93551.4|93526.4|93535.1|93510.1|68
1643636440000|2022-01-31 13:40:40|93548.6|93523.6|93553.4|93528.4|93555|93530|93547.3|93522.3|64
1643636450000|2022-01-31 13:40:50|93553.1|93528.1|93554.8|93529.8|93557.3|93532.3|93545.2|93520.2|66
1643636460000|2022-01-31 13:41:00|93554.9|93529.9|93545.6|93520.6|93554.9|93529.9|93544.9|93519.9|66
1643636470000|2022-01-31 13:41:10|93545.5|93520.5|93553.7|93528.7|93555.5|93530.5|93541.6|93516.6|65
1643636480000|2022-01-31 13:41:20|93553.9|93528.9|93567.5|93542.5|93573.7|93548.7|93552.8|93527.8|66
1643636490000|2022-01-31 13:41:30|93566.8|93541.8|93576.8|93551.8|93576.8|93551.8|93555.9|93530.9|69
1643636500000|2022-01-31 13:41:40|93575.5|93550.5|93567.6|93542.6|93575.5|93550.5|93563.6|93538.6|60
1643636510000|2022-01-31 13:41:50|93568.1|93543.1|93561.7|93536.7|93568.1|93543.1|93561.4|93536.4|67
1643636520000|2022-01-31 13:42:00|93562.2|93537.2|93558.5|93533.5|93562.5|93537.5|93552.8|93527.8|65
1643636530000|2022-01-31 13:42:10|93558.2|93533.2|93562.5|93537.5|93563.8|93538.8|93557.3|93532.3|60
1643636540000|2022-01-31 13:42:20|93563.5|93538.5|93565.2|93540.2|93568.7|93543.7|93561.6|93536.6|59
1643636550000|2022-01-31 13:42:30|93566|93541|93566.5|93541.5|93569.4|93544.4|93561.9|93536.9|55
1643636560000|2022-01-31 13:42:40|93566.6|93541.6|93571.9|93546.9|93572.6|93547.6|93565.1|93540.1|59
1643636570000|2022-01-31 13:42:50|93572|93547|93556.1|93531.1|93572.7|93547.7|93555.6|93530.6|55
1643636580000|2022-01-31 13:43:00|93557.1|93532.1|93541.8|93516.8|93559.2|93534.2|93538.1|93513.1|73
1643636590000|2022-01-31 13:43:10|93542|93517|93538.6|93513.6|93544.2|93519.2|93534.7|93509.7|60
1643636600000|2022-01-31 13:43:20|93539.3|93514.3|93535.2|93510.2|93539.3|93514.3|93526.3|93501.3|74
1643636610000|2022-01-31 13:43:30|93536.3|93511.3|93545.9|93520.9|93547|93522|93532.1|93507.1|66
1643636620000|2022-01-31 13:43:40|93545.5|93520.5|93552.6|93527.6|93553.4|93528.4|93540.7|93515.7|72
1643636630000|2022-01-31 13:43:50|93553.4|93528.4|93550.4|93525.4|93553.9|93528.9|93544.5|93519.5|67
1643636640000|2022-01-31 13:44:00|93550.8|93525.8|93535.5|93510.5|93552.5|93527.5|93525.2|93500.2|63
1643636650000|2022-01-31 13:44:10|93533.9|93508.9|93533.3|93508.3|93536.4|93511.4|93529.5|93504.5|60
1643636660000|2022-01-31 13:44:20|93532.9|93507.9|93532.2|93507.2|93536.9|93511.9|93529.7|93504.7|55
1643636670000|2022-01-31 13:44:30|93532.3|93507.3|93535.2|93510.2|93539.5|93514.5|93528.2|93503.2|70
1643636680000|2022-01-31 13:44:40|93535.3|93510.3|93537.2|93512.2|93538.3|93513.3|93531.8|93506.8|55
1643636690000|2022-01-31 13:44:50|93537.7|93512.7|93531.6|93506.6|93537.8|93512.8|93530.6|93505.6|53
1643636700000|2022-01-31 13:45:00|93532|93507|93534.3|93509.3|93536|93511|93530|93505|62
1643636710000|2022-01-31 13:45:10|93534.2|93509.2|93536.3|93511.3|93537.5|93512.5|93531.4|93506.4|63
1643636720000|2022-01-31 13:45:20|93536.1|93511.1|93537.4|93512.4|93538.1|93513.1|93532.4|93507.4|51
1643636730000|2022-01-31 13:45:30|93537.3|93512.3|93526.7|93501.7|93537.3|93512.3|93525.9|93500.9|62
1643636740000|2022-01-31 13:45:40|93527.2|93502.2|93522.2|93497.2|93527.2|93502.2|93520.4|93495.4|65
1643636750000|2022-01-31 13:45:50|93522.9|93497.9|93527.3|93502.3|93528.1|93503.1|93517.5|93492.5|59
1643636760000|2022-01-31 13:46:00|93526.9|93501.9|93527.2|93502.2|93528.7|93503.7|93522.1|93497.1|57
1643636770000|2022-01-31 13:46:10|93527.4|93502.4|93526.1|93501.1|93527.4|93502.4|93520.5|93495.5|61
1643636780000|2022-01-31 13:46:20|93526.3|93501.3|93525.9|93500.9|93527|93502|93522.2|93497.2|42
1643636790000|2022-01-31 13:46:30|93525|93500|93514.8|93489.8|93525.3|93500.3|93513.8|93488.8|45
1643636800000|2022-01-31 13:46:40|93514.6|93489.6|93515.2|93490.2|93518.2|93493.2|93512.7|93487.7|56
1643636810000|2022-01-31 13:46:50|93514.1|93489.1|93526|93501|93526.5|93501.5|93513.9|93488.9|65
1643636820000|2022-01-31 13:47:00|93526.3|93501.3|93532.5|93507.5|93532.8|93507.8|93522.9|93497.9|64
1643636830000|2022-01-31 13:47:10|93532.6|93507.6|93536.3|93511.3|93543.9|93518.9|93531.8|93506.8|57
1643636840000|2022-01-31 13:47:20|93536.8|93511.8|93539.6|93514.6|93540.2|93515.2|93535.3|93510.3|53
1643636850000|2022-01-31 13:47:30|93538|93513|93542.8|93517.8|93544|93519|93535.3|93510.3|58
1643636860000|2022-01-31 13:47:40|93543.2|93518.2|93545.1|93520.1|93547.4|93522.4|93543|93518|49
1643636870000|2022-01-31 13:47:50|93544.5|93519.5|93542.5|93517.5|93546.8|93521.8|93540.2|93515.2|54
1643636880000|2022-01-31 13:48:00|93542.1|93517.1|93550.1|93525.1|93550.6|93525.6|93541.1|93516.1|54
1643636890000|2022-01-31 13:48:10|93549.8|93524.8|93542.9|93517.9|93549.8|93524.8|93539.6|93514.6|54
1643636900000|2022-01-31 13:48:20|93543.1|93518.1|93544.1|93519.1|93546.1|93521.1|93540.4|93515.4|59
1643636910000|2022-01-31 13:48:30|93544|93519|93545.3|93520.3|93545.3|93520.3|93541.5|93516.5|59
1643636920000|2022-01-31 13:48:40|93544.9|93519.9|93543.9|93518.9|93546|93521|93537.8|93512.8|59
1643636930000|2022-01-31 13:48:50|93542.2|93517.2|93539.9|93514.9|93544.8|93519.8|93538.8|93513.8|43
1643636940000|2022-01-31 13:49:00|93540|93515|93560|93535|93562.1|93537.1|93538.5|93513.5|59
1643636950000|2022-01-31 13:49:10|93558.3|93533.3|93556|93531|93561.2|93536.2|93550.8|93525.8|58
1643636960000|2022-01-31 13:49:20|93555.7|93530.7|93560.6|93535.6|93561.4|93536.4|93553.5|93528.5|47
1643636970000|2022-01-31 13:49:30|93561.4|93536.4|93573.3|93548.3|93573.7|93548.7|93561.1|93536.1|50
1643636980000|2022-01-31 13:49:40|93572.4|93547.4|93570.3|93545.3|93575.1|93550.1|93568|93543|51
1643636990000|2022-01-31 13:49:50|93571|93546|93571.6|93546.6|93572|93547|93559.8|93534.8|56
1643637000000|2022-01-31 13:50:00|93571.7|93546.7|93549.8|93524.8|93571.7|93546.7|93545.5|93520.5|64
1643637010000|2022-01-31 13:50:10|93549.9|93524.9|93548|93523|93551.8|93526.8|93546.3|93521.3|52
1643637020000|2022-01-31 13:50:20|93548.4|93523.4|93546.4|93521.4|93548.5|93523.5|93545|93520|31
1643637030000|2022-01-31 13:50:30|93546.7|93521.7|93525.1|93500.1|93546.7|93521.7|93520|93495|65
1643637040000|2022-01-31 13:50:40|93524.8|93499.8|93512.3|93487.3|93525|93500|93511.4|93486.4|66
1643637050000|2022-01-31 13:50:50|93513.1|93488.1|93511|93486|93514.1|93489.1|93508.2|93483.2|55
1643637060000|2022-01-31 13:51:00|93511.6|93486.6|93518.2|93493.2|93518.2|93493.2|93506.7|93481.7|68
1643637070000|2022-01-31 13:51:10|93515.7|93490.7|93500.9|93475.9|93519.4|93494.4|93500.6|93475.6|67
1643637080000|2022-01-31 13:51:20|93498.4|93473.4|93501.5|93476.5|93508.8|93483.8|93481.9|93456.9|73
1643637090000|2022-01-31 13:51:30|93502.5|93477.5|93475.4|93450.4|93502.5|93477.5|93472.8|93447.8|65
1643637100000|2022-01-31 13:51:40|93475.2|93450.2|93469.5|93444.5|93475.9|93450.9|93464.9|93439.9|70
1643637110000|2022-01-31 13:51:50|93469.8|93444.8|93472.7|93447.7|93477.3|93452.3|93465.7|93440.7|68
1643637120000|2022-01-31 13:52:00|93473.2|93448.2|93470.3|93445.3|93476.8|93451.8|93467|93442|65
1643637130000|2022-01-31 13:52:10|93470.5|93445.5|93476.1|93451.1|93476.5|93451.5|93462.1|93437.1|74
1643637140000|2022-01-31 13:52:20|93475.6|93450.6|93474.4|93449.4|93477.5|93452.5|93470.4|93445.4|61
1643637150000|2022-01-31 13:52:30|93474.2|93449.2|93477.7|93452.7|93479.8|93454.8|93474.2|93449.2|57
1643637160000|2022-01-31 13:52:40|93476.2|93451.2|93481.2|93456.2|93482.4|93457.4|93474.4|93449.4|62
1643637170000|2022-01-31 13:52:50|93481.4|93456.4|93480.2|93455.2|93486.3|93461.3|93479.4|93454.4|49
1643637180000|2022-01-31 13:53:00|93481.2|93456.2|93478.9|93453.9|93483.7|93458.7|93478.6|93453.6|58
1643637190000|2022-01-31 13:53:10|93478.8|93453.8|93490|93465|93490.1|93465.1|93477.4|93452.4|55
1643637200000|2022-01-31 13:53:20|93488.2|93463.2|93480.6|93455.6|93488.5|93463.5|93480.2|93455.2|60
1643637210000|2022-01-31 13:53:30|93480.7|93455.7|93480.1|93455.1|93483.4|93458.4|93476.7|93451.7|54
1643637220000|2022-01-31 13:53:40|93480.5|93455.5|93469.1|93444.1|93483|93458|93469.1|93444.1|65
1643637230000|2022-01-31 13:53:50|93469.4|93444.4|93461.8|93436.8|93470|93445|93460.7|93435.7|64
1643637240000|2022-01-31 13:54:00|93462.2|93437.2|93468.5|93443.5|93469.2|93444.2|93462.2|93437.2|57
1643637250000|2022-01-31 13:54:10|93468.6|93443.6|93466.9|93441.9|93471.4|93446.4|93466.6|93441.6|55
1643637260000|2022-01-31 13:54:20|93467.3|93442.3|93472.3|93447.3|93474.7|93449.7|93464.2|93439.2|63
1643637270000|2022-01-31 13:54:30|93472.2|93447.2|93477.9|93452.9|93480.1|93455.1|93472.2|93447.2|68
1643637280000|2022-01-31 13:54:40|93476.9|93451.9|93489.2|93464.2|93489.8|93464.8|93474.9|93449.9|44
1643637290000|2022-01-31 13:54:50|93488.3|93463.3|93487.5|93462.5|93490.3|93465.3|93486.4|93461.4|41
1643637300000|2022-01-31 13:55:00|93487.4|93462.4|93491.5|93466.5|93493.2|93468.2|93483|93458|53
1643637310000|2022-01-31 13:55:10|93491.3|93466.3|93489.9|93464.9|93494.7|93469.7|93487.9|93462.9|42
1643637320000|2022-01-31 13:55:20|93489.8|93464.8|93489.5|93464.5|93490.9|93465.9|93488.1|93463.1|40
1643637330000|2022-01-31 13:55:30|93489.9|93464.9|93488.7|93463.7|93489.9|93464.9|93483.8|93458.8|54
1643637340000|2022-01-31 13:55:40|93488.2|93463.2|93492.8|93467.8|93493.4|93468.4|93488.2|93463.2|38
1643637350000|2022-01-31 13:55:50|93492.5|93467.5|93490.2|93465.2|93492.5|93467.5|93490|93465|33
1643637360000|2022-01-31 13:56:00|93490.4|93465.4|93490.5|93465.5|93493.7|93468.7|93488.9|93463.9|53
1643637370000|2022-01-31 13:56:10|93490.7|93465.7|93486.8|93461.8|93493|93468|93484.7|93459.7|44
1643637380000|2022-01-31 13:56:20|93487.3|93462.3|93489.4|93464.4|93489.4|93464.4|93483.8|93458.8|58
1643637390000|2022-01-31 13:56:30|93490.1|93465.1|93488.9|93463.9|93493.5|93468.5|93487|93462|50
1643637400000|2022-01-31 13:56:40|93489.1|93464.1|93487.3|93462.3|93489.5|93464.5|93484.7|93459.7|47
1643637410000|2022-01-31 13:56:50|93487.6|93462.6|93486.8|93461.8|93490.3|93465.3|93485.7|93460.7|52
1643637420000|2022-01-31 13:57:00|93487.1|93462.1|93491.9|93466.9|93492.1|93467.1|93486.6|93461.6|42
1643637430000|2022-01-31 13:57:10|93486.8|93461.8|93485.6|93460.6|93488.9|93463.9|93483.7|93458.7|54
1643637440000|2022-01-31 13:57:20|93486.5|93461.5|93489|93464|93489.4|93464.4|93484|93459|49
1643637450000|2022-01-31 13:57:30|93488.2|93463.2|93481.2|93456.2|93488.4|93463.4|93478.8|93453.8|60
1643637460000|2022-01-31 13:57:40|93481.4|93456.4|93481.6|93456.6|93482.5|93457.5|93471.3|93446.3|67
1643637470000|2022-01-31 13:57:50|93482.1|93457.1|93484.4|93459.4|93488.8|93463.8|93480.3|93455.3|54
1643637480000|2022-01-31 13:58:00|93484.5|93459.5|93480.2|93455.2|93487.5|93462.5|93479.5|93454.5|54
1643637490000|2022-01-31 13:58:10|93479.6|93454.6|93476.5|93451.5|93480.7|93455.7|93472.7|93447.7|55
1643637500000|2022-01-31 13:58:20|93476.4|93451.4|93477.3|93452.3|93479.3|93454.3|93476.4|93451.4|44
1643637510000|2022-01-31 13:58:30|93476.6|93451.6|93471.7|93446.7|93477.5|93452.5|93470.9|93445.9|44
1643637520000|2022-01-31 13:58:40|93471.6|93446.6|93472.2|93447.2|93473.9|93448.9|93470.3|93445.3|50
1643637530000|2022-01-31 13:58:50|93472|93447|93465.2|93440.2|93472|93447|93462.9|93437.9|54
1643637540000|2022-01-31 13:59:00|93465.9|93440.9|93464.8|93439.8|93469.8|93444.8|93463.8|93438.8|39
1643637550000|2022-01-31 13:59:10|93465.5|93440.5|93468.8|93443.8|93470.6|93445.6|93465.5|93440.5|51
1643637560000|2022-01-31 13:59:20|93468.2|93443.2|93468.9|93443.9|93469.3|93444.3|93465|93440|43
1643637570000|2022-01-31 13:59:30|93469.5|93444.5|93454.2|93429.2|93469.7|93444.7|93454.1|93429.1|57
1643637580000|2022-01-31 13:59:40|93453.1|93428.1|93455|93430|93456|93431|93451.5|93426.5|50
1643637590000|2022-01-31 13:59:50|93457.4|93432.4|93454.8|93429.8|93458|93433|93452.3|93427.3|48
1643637600000|2022-01-31 14:00:00|93456.8|93431.8|93443.1|93418.1|93460.1|93435.1|93443.1|93418.1|65
1643637610000|2022-01-31 14:00:10|93444.3|93419.3|93447.1|93422.1|93449.1|93424.1|93444.3|93419.3|60
1643637620000|2022-01-31 14:00:20|93447|93422|93444.8|93419.8|93449.3|93424.3|93441.7|93416.7|56
1643637630000|2022-01-31 14:00:30|93443|93418|93445.5|93420.5|93447.4|93422.4|93443|93418|40
1643637640000|2022-01-31 14:00:40|93445.7|93420.7|93438.1|93413.1|93447|93422|93436.8|93411.8|37
1643637650000|2022-01-31 14:00:50|93438|93413|93436|93411|93443.8|93418.8|93435.4|93410.4|61
1643637660000|2022-01-31 14:01:00|93436.2|93411.2|93420.2|93395.2|93437.4|93412.4|93416.3|93391.3|65
1643637670000|2022-01-31 14:01:10|93419.2|93394.2|93423.2|93398.2|93423.3|93398.3|93418.6|93393.6|49
1643637680000|2022-01-31 14:01:20|93424.6|93399.6|93418.7|93393.7|93425.7|93400.7|93416.6|93391.6|50
1643637690000|2022-01-31 14:01:30|93418.9|93393.9|93423.8|93398.8|93424|93399|93416.3|93391.3|53
1643637700000|2022-01-31 14:01:40|93423.1|93398.1|93425.4|93400.4|93426.3|93401.3|93421.5|93396.5|49
1643637710000|2022-01-31 14:01:50|93424.5|93399.5|93423.9|93398.9|93426.6|93401.6|93423.1|93398.1|45
1643637720000|2022-01-31 14:02:00|93425.5|93400.5|93425.8|93400.8|93427.4|93402.4|93420.4|93395.4|52
1643637730000|2022-01-31 14:02:10|93425.4|93400.4|93425|93400|93426.4|93401.4|93423.7|93398.7|34
1643637740000|2022-01-31 14:02:20|93424.3|93399.3|93417.3|93392.3|93425.7|93400.7|93417.3|93392.3|41
1643637750000|2022-01-31 14:02:30|93419.5|93394.5|93410.6|93385.6|93420.5|93395.5|93409.3|93384.3|46
1643637760000|2022-01-31 14:02:40|93411.1|93386.1|93408.5|93383.5|93411.3|93386.3|93408.1|93383.1|39
1643637770000|2022-01-31 14:02:50|93409.4|93384.4|93407.2|93382.2|93410.7|93385.7|93402.6|93377.6|34
1643637780000|2022-01-31 14:03:00|93404.6|93379.6|93406.8|93381.8|93408.1|93383.1|93402.6|93377.6|37
1643637790000|2022-01-31 14:03:10|93406.3|93381.3|93404.8|93379.8|93408.2|93383.2|93404.8|93379.8|31
1643637800000|2022-01-31 14:03:20|93404.7|93379.7|93411.3|93386.3|93412|93387|93403.5|93378.5|52
1643637810000|2022-01-31 14:03:30|93411.9|93386.9|93409.3|93384.3|93414|93389|93409.3|93384.3|48
1643637820000|2022-01-31 14:03:40|93409.5|93384.5|93405.5|93380.5|93409.6|93384.6|93405.2|93380.2|49
1643637830000|2022-01-31 14:03:50|93406.4|93381.4|93406.7|93381.7|93410.4|93385.4|93405.6|93380.6|46
1643637840000|2022-01-31 14:04:00|93406.9|93381.9|93408.3|93383.3|93409.6|93384.6|93404.4|93379.4|55
1643637850000|2022-01-31 14:04:10|93407.7|93382.7|93406.2|93381.2|93409.9|93384.9|93404.5|93379.5|60
1643637860000|2022-01-31 14:04:20|93405.8|93380.8|93405.2|93380.2|93407.2|93382.2|93402.1|93377.1|59
1643637870000|2022-01-31 14:04:30|93405.4|93380.4|93405.5|93380.5|93407.3|93382.3|93404.4|93379.4|46
1643637880000|2022-01-31 14:04:40|93405.3|93380.3|93413.6|93388.6|93415.4|93390.4|93405.3|93380.3|59
1643637890000|2022-01-31 14:04:50|93413.3|93388.3|93406.9|93381.9|93414.8|93389.8|93405.5|93380.5|48
1643637900000|2022-01-31 14:05:00|93406.7|93381.7|93410.6|93385.6|93414.9|93389.9|93406.5|93381.5|65
1643637910000|2022-01-31 14:05:10|93410.8|93385.8|93406.2|93381.2|93414|93389|93404.2|93379.2|67
1643637920000|2022-01-31 14:05:20|93406.3|93381.3|93408.5|93383.5|93409|93384|93402.3|93377.3|65
1643637930000|2022-01-31 14:05:30|93407.8|93382.8|93410.9|93385.9|93411.9|93386.9|93407|93382|61
1643637940000|2022-01-31 14:05:40|93412.3|93387.3|93419.2|93394.2|93421.8|93396.8|93411.3|93386.3|50
1643637950000|2022-01-31 14:05:50|93418.2|93393.2|93419.8|93394.8|93420.1|93395.1|93415.3|93390.3|58
1643637960000|2022-01-31 14:06:00|93419.2|93394.2|93413.9|93388.9|93419.9|93394.9|93411.4|93386.4|58
1643637970000|2022-01-31 14:06:10|93413.8|93388.8|93413.5|93388.5|93416.7|93391.7|93410.9|93385.9|50
1643637980000|2022-01-31 14:06:20|93414.5|93389.5|93412.5|93387.5|93414.6|93389.6|93408.5|93383.5|60
1643637990000|2022-01-31 14:06:30|93412.9|93387.9|93413.7|93388.7|93414.2|93389.2|93410.5|93385.5|74
1643638000000|2022-01-31 14:06:40|93414.1|93389.1|93416.7|93391.7|93417.4|93392.4|93413.2|93388.2|58
1643638010000|2022-01-31 14:06:50|93416.8|93391.8|93419.4|93394.4|93421.6|93396.6|93416.1|93391.1|57
1643638020000|2022-01-31 14:07:00|93419|93394|93418|93393|93419.1|93394.1|93413.1|93388.1|62
1643638030000|2022-01-31 14:07:10|93418.1|93393.1|93417.8|93392.8|93418.3|93393.3|93413.9|93388.9|46
1643638040000|2022-01-31 14:07:20|93416.7|93391.7|93420.2|93395.2|93421.1|93396.1|93415.3|93390.3|56
1643638050000|2022-01-31 14:07:30|93420.5|93395.5|93418.9|93393.9|93420.5|93395.5|93416.6|93391.6|49
1643638060000|2022-01-31 14:07:40|93419|93394|93417.5|93392.5|93420.4|93395.4|93417.2|93392.2|46
1643638070000|2022-01-31 14:07:50|93416.5|93391.5|93422.8|93397.8|93424|93399|93416.5|93391.5|59
1643638080000|2022-01-31 14:08:00|93423|93398|93424.6|93399.6|93425.3|93400.3|93421.9|93396.9|55
1643638090000|2022-01-31 14:08:10|93424.4|93399.4|93427|93402|93427.1|93402.1|93422.4|93397.4|50
1643638100000|2022-01-31 14:08:20|93427.1|93402.1|93428.2|93403.2|93429.2|93404.2|93427.1|93402.1|49
1643638110000|2022-01-31 14:08:30|93427.9|93402.9|93423|93398|93428.3|93403.3|93421.5|93396.5|53
1643638120000|2022-01-31 14:08:40|93421.8|93396.8|93428.2|93403.2|93428.8|93403.8|93420.8|93395.8|49
1643638130000|2022-01-31 14:08:50|93428.1|93403.1|93431|93406|93431.5|93406.5|93427.6|93402.6|38
1643638140000|2022-01-31 14:09:00|93430.5|93405.5|93428.2|93403.2|93434.4|93409.4|93425|93400|55
1643638150000|2022-01-31 14:09:10|93428.1|93403.1|93421.5|93396.5|93428.1|93403.1|93417.8|93392.8|44
1643638160000|2022-01-31 14:09:20|93420.5|93395.5|93420.2|93395.2|93422|93397|93415.8|93390.8|42
1643638170000|2022-01-31 14:09:30|93421.1|93396.1|93414|93389|93423.4|93398.4|93412.1|93387.1|53
1643638180000|2022-01-31 14:09:40|93415.6|93390.6|93415.8|93390.8|93416.5|93391.5|93412.4|93387.4|50
1643638190000|2022-01-31 14:09:50|93414.4|93389.4|93409.9|93384.9|93416.6|93391.6|93408.1|93383.1|59
1643638200000|2022-01-31 14:10:00|93411.1|93386.1|93407.4|93382.4|93414|93389|93404.5|93379.5|60
1643638210000|2022-01-31 14:10:10|93406.3|93381.3|93405.1|93380.1|93408.4|93383.4|93404.1|93379.1|52
1643638220000|2022-01-31 14:10:20|93404.7|93379.7|93404.5|93379.5|93407|93382|93402.8|93377.8|59
1643638230000|2022-01-31 14:10:30|93404.7|93379.7|93409.9|93384.9|93409.9|93384.9|93404.7|93379.7|66
1643638240000|2022-01-31 14:10:40|93409|93384|93407.6|93382.6|93410.4|93385.4|93405.9|93380.9|63
1643638250000|2022-01-31 14:10:50|93408.4|93383.4|93407.6|93382.6|93408.7|93383.7|93404.8|93379.8|49
1643638260000|2022-01-31 14:11:00|93408.1|93383.1|93405.5|93380.5|93408.6|93383.6|93404.8|93379.8|58
1643638270000|2022-01-31 14:11:10|93405.7|93380.7|93405.1|93380.1|93406.9|93381.9|93404.9|93379.9|45
1643638280000|2022-01-31 14:11:20|93404.6|93379.6|93405.8|93380.8|93406.8|93381.8|93403.9|93378.9|43
1643638290000|2022-01-31 14:11:30|93405.7|93380.7|93407.9|93382.9|93408.6|93383.6|93405.7|93380.7|51
1643638300000|2022-01-31 14:11:40|93408.5|93383.5|93407.1|93382.1|93409.1|93384.1|93406.9|93381.9|23
1643638310000|2022-01-31 14:11:50|93407.5|93382.5|93404.3|93379.3|93408.3|93383.3|93404.3|93379.3|46
1643638320000|2022-01-31 14:12:00|93405.6|93380.6|93405.9|93380.9|93408.2|93383.2|93405.1|93380.1|45
1643638330000|2022-01-31 14:12:10|93406.2|93381.2|93407|93382|93409.3|93384.3|93405.6|93380.6|51
1643638340000|2022-01-31 14:12:20|93407.2|93382.2|93407.7|93382.7|93409.9|93384.9|93406.2|93381.2|57
1643638350000|2022-01-31 14:12:30|93407.5|93382.5|93407.6|93382.6|93408.2|93383.2|93404.9|93379.9|44
1643638360000|2022-01-31 14:12:40|93407.5|93382.5|93407|93382|93407.7|93382.7|93404.3|93379.3|51
1643638370000|2022-01-31 14:12:50|93407.3|93382.3|93410.4|93385.4|93410.4|93385.4|93405.2|93380.2|53
1643638380000|2022-01-31 14:13:00|93410.5|93385.5|93405|93380|93411.1|93386.1|93403.2|93378.2|53
1643638390000|2022-01-31 14:13:10|93406.4|93381.4|93407.6|93382.6|93412.4|93387.4|93404.2|93379.2|57
1643638400000|2022-01-31 14:13:20|93407.7|93382.7|93410.8|93385.8|93412.3|93387.3|93406.4|93381.4|59
1643638410000|2022-01-31 14:13:30|93411|93386|93407.1|93382.1|93411.6|93386.6|93404.1|93379.1|58
1643638420000|2022-01-31 14:13:40|93405|93380|93407|93382|93407.2|93382.2|93404|93379|53
1643638430000|2022-01-31 14:13:50|93405.5|93380.5|93406|93381|93406.8|93381.8|93404.4|93379.4|40
1643638440000|2022-01-31 14:14:00|93405.7|93380.7|93411.3|93386.3|93414.3|93389.3|93404.7|93379.7|46
1643638450000|2022-01-31 14:14:10|93411.9|93386.9|93412.1|93387.1|93412.8|93387.8|93409.5|93384.5|50
1643638460000|2022-01-31 14:14:20|93412.2|93387.2|93411.3|93386.3|93412.8|93387.8|93409.6|93384.6|37
1643638470000|2022-01-31 14:14:30|93412.4|93387.4|93409.5|93384.5|93412.9|93387.9|93405.4|93380.4|45
1643638480000|2022-01-31 14:14:40|93409.2|93384.2|93407.1|93382.1|93409.5|93384.5|93406.1|93381.1|43
1643638490000|2022-01-31 14:14:50|93407.7|93382.7|93410.7|93385.7|93410.9|93385.9|93406|93381|39
1643638500000|2022-01-31 14:15:00|93410.6|93385.6|93405.9|93380.9|93410.8|93385.8|93405.9|93380.9|58
1643638510000|2022-01-31 14:15:10|93407.1|93382.1|93411.1|93386.1|93411.4|93386.4|93406|93381|48
1643638520000|2022-01-31 14:15:20|93410.1|93385.1|93407.6|93382.6|93411.2|93386.2|93406.7|93381.7|48
1643638530000|2022-01-31 14:15:30|93407.7|93382.7|93409|93384|93410.5|93385.5|93406.2|93381.2|46
1643638540000|2022-01-31 14:15:40|93408.9|93383.9|93406.2|93381.2|93411.1|93386.1|93406.2|93381.2|58
1643638550000|2022-01-31 14:15:50|93406.7|93381.7|93407.6|93382.6|93411.5|93386.5|93405|93380|59
1643638560000|2022-01-31 14:16:00|93407.7|93382.7|93406.5|93381.5|93410.8|93385.8|93402|93377|57
1643638570000|2022-01-31 14:16:10|93406.6|93381.6|93408|93383|93410.2|93385.2|93403.7|93378.7|61
1643638580000|2022-01-31 14:16:20|93407.1|93382.1|93404.7|93379.7|93412.4|93387.4|93404.7|93379.7|56
1643638590000|2022-01-31 14:16:30|93404.4|93379.4|93406.5|93381.5|93408.3|93383.3|93399.7|93374.7|51
1643638600000|2022-01-31 14:16:40|93407|93382|93406.5|93381.5|93408.8|93383.8|93403.4|93378.4|62
1643638610000|2022-01-31 14:16:50|93407.1|93382.1|93417.6|93392.6|93419.5|93394.5|93405.7|93380.7|51
1643638620000|2022-01-31 14:17:00|93417.2|93392.2|93415.7|93390.7|93418.8|93393.8|93409|93384|51
1643638630000|2022-01-31 14:17:10|93415.8|93390.8|93409.2|93384.2|93419|93394|93407.4|93382.4|53
1643638640000|2022-01-31 14:17:20|93407.2|93382.2|93414.9|93389.9|93415.4|93390.4|93407.2|93382.2|51
1643638650000|2022-01-31 14:17:30|93414.7|93389.7|93417.3|93392.3|93418.7|93393.7|93412.2|93387.2|46
1643638660000|2022-01-31 14:17:40|93417.6|93392.6|93412.9|93387.9|93418.9|93393.9|93412.2|93387.2|51
1643638670000|2022-01-31 14:17:50|93413.7|93388.7|93416.4|93391.4|93417.6|93392.6|93413.2|93388.2|38
1643638680000|2022-01-31 14:18:00|93416.3|93391.3|93417.2|93392.2|93417.2|93392.2|93408.6|93383.6|45
1643638690000|2022-01-31 14:18:10|93415.5|93390.5|93417.3|93392.3|93419.1|93394.1|93414.4|93389.4|37
1643638700000|2022-01-31 14:18:20|93417.9|93392.9|93410.6|93385.6|93422.3|93397.3|93409.7|93384.7|52
1643638710000|2022-01-31 14:18:30|93411.5|93386.5|93419.3|93394.3|93426.4|93401.4|93410.7|93385.7|65
1643638720000|2022-01-31 14:18:40|93421.2|93396.2|93428.4|93403.4|93431.5|93406.5|93420|93395|52
1643638730000|2022-01-31 14:18:50|93428.6|93403.6|93426.4|93401.4|93429.4|93404.4|93425.6|93400.6|35
1643638740000|2022-01-31 14:19:00|93425.4|93400.4|93422.4|93397.4|93425.4|93400.4|93420.5|93395.5|35
1643638750000|2022-01-31 14:19:10|93422.7|93397.7|93427|93402|93429.2|93404.2|93422.5|93397.5|33
1643638760000|2022-01-31 14:19:20|93428.4|93403.4|93433.1|93408.1|93434.7|93409.7|93426.4|93401.4|42
1643638770000|2022-01-31 14:19:30|93432.9|93407.9|93433.5|93408.5|93436.4|93411.4|93431.1|93406.1|43
1643638780000|2022-01-31 14:19:40|93434.4|93409.4|93441.1|93416.1|93441.2|93416.2|93433.2|93408.2|54
1643638790000|2022-01-31 14:19:50|93440.6|93415.6|93448.2|93423.2|93449.1|93424.1|93439.5|93414.5|41
1643638800000|2022-01-31 14:20:00|93448.4|93423.4|93457.1|93432.1|93459.2|93434.2|93446.1|93421.1|51
1643638810000|2022-01-31 14:20:10|93457.2|93432.2|93473.1|93448.1|93473.1|93448.1|93456.6|93431.6|48
1643638820000|2022-01-31 14:20:20|93472.8|93447.8|93483.9|93458.9|93484|93459|93470.1|93445.1|63
1643638830000|2022-01-31 14:20:30|93482.8|93457.8|93489.7|93464.7|93489.7|93464.7|93482.8|93457.8|64
1643638840000|2022-01-31 14:20:40|93489.8|93464.8|93486.3|93461.3|93489.8|93464.8|93485|93460|52
1643638850000|2022-01-31 14:20:50|93486.6|93461.6|93488.6|93463.6|93491.8|93466.8|93486.3|93461.3|60
1643638860000|2022-01-31 14:21:00|93488.4|93463.4|93488.9|93463.9|93492.4|93467.4|93487.3|93462.3|47
1643638870000|2022-01-31 14:21:10|93488.7|93463.7|93503.3|93478.3|93503.9|93478.9|93485.2|93460.2|56
1643638880000|2022-01-31 14:21:20|93503|93478|93511.5|93486.5|93512.5|93487.5|93500.1|93475.1|52
1643638890000|2022-01-31 14:21:30|93512.2|93487.2|93506.7|93481.7|93514.4|93489.4|93505.7|93480.7|43
1643638900000|2022-01-31 14:21:40|93505.7|93480.7|93513.8|93488.8|93514.5|93489.5|93505.1|93480.1|62
1643638910000|2022-01-31 14:21:50|93513.3|93488.3|93515.4|93490.4|93518.5|93493.5|93513|93488|57
1643638920000|2022-01-31 14:22:00|93514.9|93489.9|93519.8|93494.8|93520.8|93495.8|93510.9|93485.9|63
1643638930000|2022-01-31 14:22:10|93519.6|93494.6|93517.5|93492.5|93520.5|93495.5|93512.5|93487.5|53
1643638940000|2022-01-31 14:22:20|93517.3|93492.3|93515.7|93490.7|93518.3|93493.3|93512.7|93487.7|57
1643638950000|2022-01-31 14:22:30|93515.8|93490.8|93519.6|93494.6|93524|93499|93515.4|93490.4|64
1643638960000|2022-01-31 14:22:40|93519.8|93494.8|93523.6|93498.6|93525.1|93500.1|93519.5|93494.5|52
1643638970000|2022-01-31 14:22:50|93524.8|93499.8|93525.4|93500.4|93530|93505|93522.9|93497.9|65
1643638980000|2022-01-31 14:23:00|93525.5|93500.5|93529.8|93504.8|93530.1|93505.1|93522.9|93497.9|50
1643638990000|2022-01-31 14:23:10|93530.1|93505.1|93525.7|93500.7|93530.3|93505.3|93522.9|93497.9|58
1643639000000|2022-01-31 14:23:20|93526.2|93501.2|93525.8|93500.8|93527|93502|93525.1|93500.1|37
1643639010000|2022-01-31 14:23:30|93526.4|93501.4|93529.6|93504.6|93530.1|93505.1|93525.7|93500.7|39
1643639020000|2022-01-31 14:23:40|93529.9|93504.9|93526.7|93501.7|93530.1|93505.1|93524.7|93499.7|42
1643639030000|2022-01-31 14:23:50|93526.8|93501.8|93526.7|93501.7|93528.7|93503.7|93525.9|93500.9|43
1643639040000|2022-01-31 14:24:00|93527.1|93502.1|93521.5|93496.5|93527.4|93502.4|93519|93494|49
1643639050000|2022-01-31 14:24:10|93521.6|93496.6|93524.9|93499.9|93527.6|93502.6|93520.8|93495.8|46
1643639060000|2022-01-31 14:24:20|93524.7|93499.7|93529.1|93504.1|93532.6|93507.6|93524.6|93499.6|39
1643639070000|2022-01-31 14:24:30|93529.3|93504.3|93532.4|93507.4|93534.3|93509.3|93526|93501|55
1643639080000|2022-01-31 14:24:40|93532.6|93507.6|93539.7|93514.7|93550|93525|93532.6|93507.6|66
1643639090000|2022-01-31 14:24:50|93539.5|93514.5|93543|93518|93545.7|93520.7|93537.8|93512.8|47
1643639100000|2022-01-31 14:25:00|93545.5|93520.5|93544.6|93519.6|93546.9|93521.9|93542.5|93517.5|57
1643639110000|2022-01-31 14:25:10|93546.2|93521.2|93546.4|93521.4|93550|93525|93544.1|93519.1|66
1643639120000|2022-01-31 14:25:20|93546.9|93521.9|93547|93522|93551.8|93526.8|93541.8|93516.8|58
1643639130000|2022-01-31 14:25:30|93545.9|93520.9|93538.7|93513.7|93546.5|93521.5|93538.7|93513.7|46
1643639140000|2022-01-31 14:25:40|93540.9|93515.9|93549.5|93524.5|93549.5|93524.5|93540.4|93515.4|49
1643639150000|2022-01-31 14:25:50|93549|93524|93548.6|93523.6|93550.4|93525.4|93545.3|93520.3|49
1643639160000|2022-01-31 14:26:00|93548.7|93523.7|93551.6|93526.6|93553.8|93528.8|93547.6|93522.6|49
1643639170000|2022-01-31 14:26:10|93550.1|93525.1|93548.1|93523.1|93557.6|93532.6|93548.1|93523.1|62
1643639180000|2022-01-31 14:26:20|93549.4|93524.4|93577.3|93552.3|93577.7|93552.7|93548.2|93523.2|66
1643639190000|2022-01-31 14:26:30|93577.5|93552.5|93575|93550|93578.6|93553.6|93569.4|93544.4|57
1643639200000|2022-01-31 14:26:40|93576.1|93551.1|93579.2|93554.2|93582.6|93557.6|93573.1|93548.1|47
1643639210000|2022-01-31 14:26:50|93579|93554|93577.9|93552.9|93580.8|93555.8|93577.6|93552.6|47
1643639220000|2022-01-31 14:27:00|93578|93553|93577.2|93552.2|93579.1|93554.1|93570.6|93545.6|67
1643639230000|2022-01-31 14:27:10|93577|93552|93570.9|93545.9|93577.3|93552.3|93566.7|93541.7|48
1643639240000|2022-01-31 14:27:20|93571.5|93546.5|93572.2|93547.2|93574.4|93549.4|93570.9|93545.9|57
1643639250000|2022-01-31 14:27:30|93572|93547|93568.2|93543.2|93572.9|93547.9|93568.2|93543.2|48
1643639260000|2022-01-31 14:27:40|93568.1|93543.1|93562.8|93537.8|93570|93545|93560.7|93535.7|51
1643639270000|2022-01-31 14:27:50|93562.4|93537.4|93554.6|93529.6|93564.4|93539.4|93553.8|93528.8|64
1643639280000|2022-01-31 14:28:00|93554.9|93529.9|93544.5|93519.5|93558.1|93533.1|93544.5|93519.5|61
1643639290000|2022-01-31 14:28:10|93545.4|93520.4|93537|93512|93547.6|93522.6|93537|93512|54
1643639300000|2022-01-31 14:28:20|93537.7|93512.7|93529.7|93504.7|93538|93513|93528.3|93503.3|68
1643639310000|2022-01-31 14:28:30|93530.2|93505.2|93527|93502|93530.2|93505.2|93524.2|93499.2|51
1643639320000|2022-01-31 14:28:40|93526.8|93501.8|93520.6|93495.6|93526.8|93501.8|93519.5|93494.5|66
1643639330000|2022-01-31 14:28:50|93520.4|93495.4|93521.8|93496.8|93522.9|93497.9|93519.4|93494.4|47
1643639340000|2022-01-31 14:29:00|93521.2|93496.2|93535.9|93510.9|93537.4|93512.4|93520.5|93495.5|57
1643639350000|2022-01-31 14:29:10|93537.2|93512.2|93539.2|93514.2|93543|93518|93537.2|93512.2|58
1643639360000|2022-01-31 14:29:20|93538.7|93513.7|93544.6|93519.6|93546.7|93521.7|93538.6|93513.6|59
1643639370000|2022-01-31 14:29:30|93544.1|93519.1|93539.2|93514.2|93544.7|93519.7|93538.9|93513.9|48
1643639380000|2022-01-31 14:29:40|93539.1|93514.1|93538.8|93513.8|93540.5|93515.5|93537|93512|42
1643639390000|2022-01-31 14:29:50|93539.8|93514.8|93540.2|93515.2|93543.9|93518.9|93539.1|93514.1|46
1643639400000|2022-01-31 14:30:00|93540.5|93515.5|93534.1|93509.1|93540.5|93515.5|93530.9|93505.9|70
1643639410000|2022-01-31 14:30:10|93534.2|93509.2|93531.7|93506.7|93534.3|93509.3|93527.3|93502.3|58
1643639420000|2022-01-31 14:30:20|93531.9|93506.9|93525.6|93500.6|93532.1|93507.1|93519.3|93494.3|73
1643639430000|2022-01-31 14:30:30|93525.3|93500.3|93523|93498|93527.7|93502.7|93521.6|93496.6|58
1643639440000|2022-01-31 14:30:40|93522.4|93497.4|93520|93495|93526.9|93501.9|93517.6|93492.6|61
1643639450000|2022-01-31 14:30:50|93520.9|93495.9|93519.7|93494.7|93521.7|93496.7|93515.6|93490.6|60
1643639460000|2022-01-31 14:31:00|93517.8|93492.8|93518.4|93493.4|93523.1|93498.1|93515.7|93490.7|68
1643639470000|2022-01-31 14:31:10|93518.8|93493.8|93520.1|93495.1|93521|93496|93515.7|93490.7|64
1643639480000|2022-01-31 14:31:20|93520.7|93495.7|93531.4|93506.4|93533|93508|93519.3|93494.3|61
1643639490000|2022-01-31 14:31:30|93531|93506|93531|93506|93535.9|93510.9|93530.1|93505.1|70
1643639500000|2022-01-31 14:31:40|93530.3|93505.3|93533.5|93508.5|93536.1|93511.1|93529.6|93504.6|61
1643639510000|2022-01-31 14:31:50|93533.4|93508.4|93528.3|93503.3|93534.2|93509.2|93528.3|93503.3|56
1643639520000|2022-01-31 14:32:00|93527.6|93502.6|93534.8|93509.8|93535.3|93510.3|93525.6|93500.6|64
1643639530000|2022-01-31 14:32:10|93534.6|93509.6|93531|93506|93538.9|93513.9|93531|93506|63
1643639540000|2022-01-31 14:32:20|93531.7|93506.7|93533.1|93508.1|93535.7|93510.7|93528.6|93503.6|65
1643639550000|2022-01-31 14:32:30|93531.9|93506.9|93532|93507|93535|93510|93531.9|93506.9|60
1643639560000|2022-01-31 14:32:40|93532.3|93507.3|93527.2|93502.2|93532.3|93507.3|93520.8|93495.8|63
1643639570000|2022-01-31 14:32:50|93528.4|93503.4|93531.7|93506.7|93532|93507|93523|93498|49
1643639580000|2022-01-31 14:33:00|93531.6|93506.6|93524.7|93499.7|93531.6|93506.6|93523.5|93498.5|65
1643639590000|2022-01-31 14:33:10|93524.8|93499.8|93528.7|93503.7|93530.1|93505.1|93524.2|93499.2|53
1643639600000|2022-01-31 14:33:20|93529.5|93504.5|93528.6|93503.6|93529.6|93504.6|93522.7|93497.7|62
1643639610000|2022-01-31 14:33:30|93528.3|93503.3|93521.2|93496.2|93528.3|93503.3|93518.7|93493.7|66
1643639620000|2022-01-31 14:33:40|93521.7|93496.7|93536.5|93511.5|93538.4|93513.4|93519.5|93494.5|65
1643639630000|2022-01-31 14:33:50|93534.6|93509.6|93507.5|93482.5|93535.7|93510.7|93506.2|93481.2|64
1643639640000|2022-01-31 14:34:00|93506.5|93481.5|93501.7|93476.7|93506.5|93481.5|93496.8|93471.8|75
1643639650000|2022-01-31 14:34:10|93501.9|93476.9|93482.4|93457.4|93502.3|93477.3|93482.4|93457.4|68
1643639660000|2022-01-31 14:34:20|93484.2|93459.2|93459.7|93434.7|93484.8|93459.8|93455.7|93430.7|62
1643639670000|2022-01-31 14:34:30|93458.7|93433.7|93466.2|93441.2|93468.5|93443.5|93454.8|93429.8|63
1643639680000|2022-01-31 14:34:40|93466.6|93441.6|93467.9|93442.9|93472.5|93447.5|93466.2|93441.2|56
1643639690000|2022-01-31 14:34:50|93467.8|93442.8|93467.4|93442.4|93468.9|93443.9|93457.8|93432.8|53
1643639700000|2022-01-31 14:35:00|93467.3|93442.3|93467.4|93442.4|93467.6|93442.6|93458.7|93433.7|64
1643639710000|2022-01-31 14:35:10|93468.8|93443.8|93447.2|93422.2|93469.6|93444.6|93446.3|93421.3|63
1643639720000|2022-01-31 14:35:20|93447|93422|93441.4|93416.4|93450.1|93425.1|93440.6|93415.6|67
1643639730000|2022-01-31 14:35:30|93441.8|93416.8|93440.9|93415.9|93443.3|93418.3|93437.7|93412.7|58
1643639740000|2022-01-31 14:35:40|93441.1|93416.1|93444.8|93419.8|93449.1|93424.1|93438.9|93413.9|52
1643639750000|2022-01-31 14:35:50|93443.9|93418.9|93445.6|93420.6|93449.2|93424.2|93442.6|93417.6|50
1643639760000|2022-01-31 14:36:00|93444.9|93419.9|93448.9|93423.9|93450.2|93425.2|93444.9|93419.9|59
1643639770000|2022-01-31 14:36:10|93447.8|93422.8|93450.2|93425.2|93452.7|93427.7|93446.7|93421.7|55
1643639780000|2022-01-31 14:36:20|93450.1|93425.1|93450.4|93425.4|93451.2|93426.2|93446.4|93421.4|55
1643639790000|2022-01-31 14:36:30|93450.1|93425.1|93455.5|93430.5|93456.6|93431.6|93446.4|93421.4|57
1643639800000|2022-01-31 14:36:40|93455.6|93430.6|93454.7|93429.7|93457.1|93432.1|93454.3|93429.3|43
1643639810000|2022-01-31 14:36:50|93453.7|93428.7|93455.7|93430.7|93457.7|93432.7|93449.6|93424.6|56
1643639820000|2022-01-31 14:37:00|93455.5|93430.5|93455|93430|93458|93433|93455|93430|64
1643639830000|2022-01-31 14:37:10|93455.1|93430.1|93456.3|93431.3|93459.5|93434.5|93454.5|93429.5|53
1643639840000|2022-01-31 14:37:20|93456.9|93431.9|93454.7|93429.7|93459|93434|93454|93429|60
1643639850000|2022-01-31 14:37:30|93455|93430|93456.6|93431.6|93456.8|93431.8|93449.5|93424.5|63
1643639860000|2022-01-31 14:37:40|93456.5|93431.5|93458.2|93433.2|93459.8|93434.8|93453.9|93428.9|66
1643639870000|2022-01-31 14:37:50|93458.4|93433.4|93493.1|93468.1|93495.2|93470.2|93458.4|93433.4|73
1643639880000|2022-01-31 14:38:00|93492.8|93467.8|93486.6|93461.6|93494|93469|93483.7|93458.7|67
1643639890000|2022-01-31 14:38:10|93487.1|93462.1|93481.2|93456.2|93488|93463|93478|93453|63
1643639900000|2022-01-31 14:38:20|93481.1|93456.1|93476.9|93451.9|93481.6|93456.6|93470|93445|62
1643639910000|2022-01-31 14:38:30|93476.7|93451.7|93474.8|93449.8|93480.8|93455.8|93468.4|93443.4|64
1643639920000|2022-01-31 14:38:40|93474.3|93449.3|93468.7|93443.7|93475.4|93450.4|93468.7|93443.7|55
1643639930000|2022-01-31 14:38:50|93469.8|93444.8|93456.8|93431.8|93474.3|93449.3|93456.8|93431.8|61
1643639940000|2022-01-31 14:39:00|93457.7|93432.7|93446.7|93421.7|93458|93433|93443.6|93418.6|68
1643639950000|2022-01-31 14:39:10|93447|93422|93449.9|93424.9|93454.2|93429.2|93444.7|93419.7|65
1643639960000|2022-01-31 14:39:20|93448.7|93423.7|93451.7|93426.7|93452.9|93427.9|93448.7|93423.7|52
1643639970000|2022-01-31 14:39:30|93451.6|93426.6|93452.8|93427.8|93453.7|93428.7|93449.8|93424.8|46
1643639980000|2022-01-31 14:39:40|93452.7|93427.7|93455.6|93430.6|93456.3|93431.3|93452.2|93427.2|29
1643639990000|2022-01-31 14:39:50|93455.4|93430.4|93453|93428|93456.4|93431.4|93450.4|93425.4|46
1643640000000|2022-01-31 14:40:00|93452.3|93427.3|93450.7|93425.7|93453.9|93428.9|93450|93425|51
1643640010000|2022-01-31 14:40:10|93450.8|93425.8|93455.8|93430.8|93457.6|93432.6|93449.1|93424.1|56
1643640020000|2022-01-31 14:40:20|93456.1|93431.1|93456.8|93431.8|93458.7|93433.7|93454.9|93429.9|58
1643640030000|2022-01-31 14:40:30|93456.7|93431.7|93463.9|93438.9|93469.4|93444.4|93455.8|93430.8|61
1643640040000|2022-01-31 14:40:40|93463.8|93438.8|93453.1|93428.1|93466.1|93441.1|93451.8|93426.8|52
1643640050000|2022-01-31 14:40:50|93452.6|93427.6|93452.7|93427.7|93453.9|93428.9|93451.2|93426.2|55
1643640060000|2022-01-31 14:41:00|93452.4|93427.4|93461.3|93436.3|93462.8|93437.8|93451.6|93426.6|48
1643640070000|2022-01-31 14:41:10|93461|93436|93469.8|93444.8|93470.7|93445.7|93461|93436|56
1643640080000|2022-01-31 14:41:20|93469.9|93444.9|93465.5|93440.5|93470.2|93445.2|93461.5|93436.5|66
1643640090000|2022-01-31 14:41:30|93464.9|93439.9|93465.3|93440.3|93466.9|93441.9|93463.2|93438.2|55
1643640100000|2022-01-31 14:41:40|93465.1|93440.1|93468.1|93443.1|93468.4|93443.4|93463.4|93438.4|56
1643640110000|2022-01-31 14:41:50|93469.1|93444.1|93489.1|93439.1|93489.1|93454.6|93468.5|93439.1|43
1643640120000|2022-01-31 14:42:00|93473.4|93448.4|93472|93447|93476|93451|93469|93444|44
1643640130000|2022-01-31 14:42:10|93472.4|93447.4|93478.5|93453.5|93481.7|93456.7|93471.4|93446.4|51
1643640140000|2022-01-31 14:42:20|93478.4|93453.4|93474.2|93449.2|93480.2|93455.2|93472.3|93447.3|50
1643640150000|2022-01-31 14:42:30|93474.4|93449.4|93476.9|93451.9|93480.3|93455.3|93460.2|93435.2|55
1643640160000|2022-01-31 14:42:40|93476|93451|93481.3|93456.3|93486.6|93461.6|93475.2|93450.2|50
1643640170000|2022-01-31 14:42:50|93481.2|93456.2|93494.9|93469.9|93494.9|93469.9|93478.9|93453.9|68
1643640180000|2022-01-31 14:43:00|93494.7|93469.7|93493.8|93468.8|93498.1|93473.1|93492.6|93467.6|56
1643640190000|2022-01-31 14:43:10|93494.7|93469.7|93502|93477|93502.2|93477.2|93489.3|93464.3|64
1643640200000|2022-01-31 14:43:20|93501.5|93476.5|93500.9|93475.9|93502.6|93477.6|93499.2|93474.2|51
1643640210000|2022-01-31 14:43:30|93501.5|93476.5|93500.8|93475.8|93503.4|93478.4|93500.1|93475.1|45
1643640220000|2022-01-31 14:43:40|93500.6|93475.6|93484.6|93459.6|93501|93476|93483.8|93458.8|56
1643640230000|2022-01-31 14:43:50|93484.2|93459.2|93470.1|93445.1|93484.7|93459.7|93468.5|93443.5|59
1643640240000|2022-01-31 14:44:00|93467.8|93442.8|93467.4|93442.4|93468.3|93443.3|93462.2|93437.2|55
1643640250000|2022-01-31 14:44:10|93467.6|93442.6|93473.2|93448.2|93475.9|93450.9|93463.7|93438.7|63
1643640260000|2022-01-31 14:44:20|93472.4|93447.4|93471.7|93446.7|93479|93454|93471.7|93446.7|66
1643640270000|2022-01-31 14:44:30|93471|93446|93485|93460|93485|93460|93470.8|93445.8|58
1643640280000|2022-01-31 14:44:40|93485.5|93460.5|93487.7|93462.7|93488.5|93463.5|93485|93460|59
1643640290000|2022-01-31 14:44:50|93486.3|93461.3|93489.1|93464.1|93489.6|93464.6|93485.2|93460.2|53
1643640300000|2022-01-31 14:45:00|93488.9|93463.9|93485.4|93460.4|93493.6|93468.6|93484|93459|70
1643640310000|2022-01-31 14:45:10|93485.7|93460.7|93488.2|93463.2|93489.1|93464.1|93484.6|93459.6|68
1643640320000|2022-01-31 14:45:20|93488.3|93463.3|93485.2|93460.2|93489.8|93464.8|93482.7|93457.7|75
1643640330000|2022-01-31 14:45:30|93485.1|93460.1|93490.6|93465.6|93491|93466|93484.3|93459.3|66
1643640340000|2022-01-31 14:45:40|93490.3|93465.3|93479.1|93454.1|93491.3|93466.3|93478|93453|61
1643640350000|2022-01-31 14:45:50|93478.4|93453.4|93480.6|93455.6|93483.2|93458.2|93473.2|93448.2|73
1643640360000|2022-01-31 14:46:00|93480.5|93455.5|93477.9|93452.9|93482.1|93457.1|93469.3|93444.3|65
1643640370000|2022-01-31 14:46:10|93475.9|93450.9|93477.9|93452.9|93479.6|93454.6|93475.2|93450.2|56
1643640380000|2022-01-31 14:46:20|93478.1|93453.1|93478.5|93453.5|93480.7|93455.7|93475.7|93450.7|61
1643640390000|2022-01-31 14:46:30|93477.4|93452.4|93480.9|93455.9|93481.9|93456.9|93477.4|93452.4|45
1643640400000|2022-01-31 14:46:40|93481|93456|93483.5|93458.5|93485.9|93460.9|93474|93449|55
1643640410000|2022-01-31 14:46:50|93483.7|93458.7|93484.4|93459.4|93487.9|93462.9|93483.7|93458.7|50
1643640420000|2022-01-31 14:47:00|93485.1|93460.1|93487.3|93462.3|93488.4|93463.4|93477.9|93452.9|59
1643640430000|2022-01-31 14:47:10|93487.1|93462.1|93487.9|93462.9|93488.6|93463.6|93483|93458|55
1643640440000|2022-01-31 14:47:20|93487.6|93462.6|93488.7|93463.7|93491.4|93466.4|93486.2|93461.2|51
1643640450000|2022-01-31 14:47:30|93487.9|93462.9|93487.8|93462.8|93494.8|93469.8|93485.8|93460.8|50
1643640460000|2022-01-31 14:47:40|93487.5|93462.5|93488.6|93463.6|93489|93464|93485.3|93460.3|45
1643640470000|2022-01-31 14:47:50|93488.4|93463.4|93485.1|93460.1|93488.7|93463.7|93481.8|93456.8|38
1643640480000|2022-01-31 14:48:00|93484.9|93459.9|93486|93461|93487.9|93462.9|93481.7|93456.7|34
1643640490000|2022-01-31 14:48:10|93477.6|93452.6|93473.9|93448.9|93479.5|93454.5|93473.8|93448.8|53
1643640500000|2022-01-31 14:48:20|93472.4|93447.4|93471.9|93446.9|93478.3|93453.3|93468.5|93443.5|52
1643640510000|2022-01-31 14:48:30|93471.8|93446.8|93477.2|93452.2|93480.3|93455.3|93470.8|93445.8|64
1643640520000|2022-01-31 14:48:40|93477.4|93452.4|93469.6|93444.6|93477.7|93452.7|93468.1|93443.1|45
1643640530000|2022-01-31 14:48:50|93469.5|93444.5|93478.4|93453.4|93478.8|93453.8|93469.5|93444.5|56
1643640540000|2022-01-31 14:49:00|93479.9|93454.9|93484.2|93459.2|93484.5|93459.5|93478.1|93453.1|52
1643640550000|2022-01-31 14:49:10|93484.5|93459.5|93486.4|93461.4|93487.5|93462.5|93484|93459|54
1643640560000|2022-01-31 14:49:20|93486.3|93461.3|93482.8|93457.8|93486.4|93461.4|93482.8|93457.8|45
1643640570000|2022-01-31 14:49:30|93483|93458|93490.3|93465.3|93491.2|93466.2|93483|93458|47
1643640580000|2022-01-31 14:49:40|93491.2|93466.2|93494.6|93469.6|93495.2|93470.2|93490.5|93465.5|37
1643640590000|2022-01-31 14:49:50|93494.5|93469.5|93494.3|93469.3|93494.5|93469.5|93482.2|93457.2|60
1643640600000|2022-01-31 14:50:00|93494.6|93469.6|93495.5|93470.5|93497.4|93472.4|93491|93466|47
1643640610000|2022-01-31 14:50:10|93494.9|93469.9|93503.2|93478.2|93506.4|93481.4|93494.1|93469.1|50
1643640620000|2022-01-31 14:50:20|93502.7|93477.7|93488.7|93463.7|93502.9|93477.9|93485.4|93460.4|62
1643640630000|2022-01-31 14:50:30|93488.5|93463.5|93494.2|93469.2|93494.4|93469.4|93486.7|93461.7|51
1643640640000|2022-01-31 14:50:40|93493.6|93468.6|93488.6|93463.6|93495.1|93470.1|93488.2|93463.2|55
1643640650000|2022-01-31 14:50:50|93489|93464|93489.7|93464.7|93489.8|93464.8|93481.5|93456.5|68
1643640660000|2022-01-31 14:51:00|93488.1|93463.1|93487.6|93462.6|93488.6|93463.6|93482.8|93457.8|46
1643640670000|2022-01-31 14:51:10|93488.4|93463.4|93476.3|93451.3|93488.4|93463.4|93476.3|93451.3|47
1643640680000|2022-01-31 14:51:20|93475.6|93450.6|93471.6|93446.6|93478.1|93453.1|93470.8|93445.8|55
1643640690000|2022-01-31 14:51:30|93471.8|93446.8|93474.6|93449.6|93479.9|93454.9|93471.8|93446.8|62
1643640700000|2022-01-31 14:51:40|93471.7|93446.7|93470.2|93445.2|93472.9|93447.9|93467.3|93442.3|63
1643640710000|2022-01-31 14:51:50|93470.1|93445.1|93469.6|93444.6|93473.3|93448.3|93464.1|93439.1|52
1643640720000|2022-01-31 14:52:00|93469.1|93444.1|93439.2|93414.2|93469.3|93444.3|93438.1|93413.1|64
1643640730000|2022-01-31 14:52:10|93439.6|93414.6|93437.1|93412.1|93444.7|93419.7|93435.2|93410.2|65
1643640740000|2022-01-31 14:52:20|93438|93413|93434.2|93409.2|93438.9|93413.9|93433.6|93408.6|59
1643640750000|2022-01-31 14:52:30|93435.3|93410.3|93427.6|93402.6|93440.6|93415.6|93422|93397|60
1643640760000|2022-01-31 14:52:40|93428.5|93403.5|93419.7|93394.7|93439.4|93414.4|93418.2|93393.2|57
1643640770000|2022-01-31 14:52:50|93419.4|93394.4|93402.4|93377.4|93426.1|93401.1|93401|93376|63
1643640780000|2022-01-31 14:53:00|93403.6|93378.6|93408.3|93383.3|93408.5|93383.5|93397.8|93372.8|71
1643640790000|2022-01-31 14:53:10|93407.9|93382.9|93411.1|93386.1|93413.2|93388.2|93406.7|93381.7|56
1643640800000|2022-01-31 14:53:20|93410.9|93385.9|93403.7|93378.7|93411.2|93386.2|93402.3|93377.3|44
1643640810000|2022-01-31 14:53:30|93404|93379|93404.7|93379.7|93406.7|93381.7|93401.2|93376.2|52
1643640820000|2022-01-31 14:53:40|93405.1|93380.1|93407|93382|93408.3|93383.3|93405.1|93380.1|37
1643640830000|2022-01-31 14:53:50|93407.7|93382.7|93403.4|93378.4|93407.9|93382.9|93403.1|93378.1|53
1643640840000|2022-01-31 14:54:00|93403.9|93378.9|93413.9|93388.9|93414.6|93389.6|93402|93377|61
1643640850000|2022-01-31 14:54:10|93412.9|93387.9|93412.8|93387.8|93415.5|93390.5|93411.7|93386.7|53
1643640860000|2022-01-31 14:54:20|93412.7|93387.7|93416.4|93391.4|93418.3|93393.3|93411.7|93386.7|63
1643640870000|2022-01-31 14:54:30|93415.6|93390.6|93415.1|93390.1|93416.7|93391.7|93413.4|93388.4|58
1643640880000|2022-01-31 14:54:40|93414.9|93389.9|93429.5|93404.5|93429.9|93404.9|93412.1|93387.1|59
1643640890000|2022-01-31 14:54:50|93431|93406|93444.2|93419.2|93445.1|93420.1|93431|93406|62
1643640900000|2022-01-31 14:55:00|93445.2|93420.2|93451.3|93426.3|93451.3|93426.3|93445.1|93420.1|60
1643640910000|2022-01-31 14:55:10|93451.4|93426.4|93455.7|93430.7|93463.3|93438.3|93451.4|93426.4|70
1643640920000|2022-01-31 14:55:20|93456.9|93431.9|93471.3|93446.3|93471.8|93446.8|93456.9|93431.9|63
1643640930000|2022-01-31 14:55:30|93471.4|93446.4|93467.5|93442.5|93471.6|93446.6|93467|93442|65
1643640940000|2022-01-31 14:55:40|93468.2|93443.2|93464.1|93439.1|93470.5|93445.5|93462.4|93437.4|54
1643640950000|2022-01-31 14:55:50|93463.3|93438.3|93454.6|93429.6|93467.9|93442.9|93452.8|93427.8|62
1643640960000|2022-01-31 14:56:00|93454.8|93429.8|93448.2|93423.2|93455.3|93430.3|93448.2|93423.2|68
1643640970000|2022-01-31 14:56:10|93449.1|93424.1|93423.7|93398.7|93449.2|93424.2|93421.3|93396.3|70
1643640980000|2022-01-31 14:56:20|93423.8|93398.8|93415|93390|93423.8|93398.8|93415|93390|63
1643640990000|2022-01-31 14:56:30|93415.7|93390.7|93419.8|93394.8|93424.5|93399.5|93414.6|93389.6|56
1643641000000|2022-01-31 14:56:40|93418.8|93393.8|93426.8|93401.8|93426.8|93401.8|93414.3|93389.3|65
1643641010000|2022-01-31 14:56:50|93426.7|93401.7|93407.5|93382.5|93426.7|93401.7|93403.8|93378.8|64
1643641020000|2022-01-31 14:57:00|93408|93383|93411|93386|93411.5|93386.5|93406.6|93381.6|63
1643641030000|2022-01-31 14:57:10|93411.1|93386.1|93412.3|93387.3|93414.1|93389.1|93408.6|93383.6|66
1643641040000|2022-01-31 14:57:20|93412.4|93387.4|93413.4|93388.4|93414.2|93389.2|93410|93385|58
1643641050000|2022-01-31 14:57:30|93413.1|93388.1|93422.6|93397.6|93430.6|93405.6|93410|93385|59
1643641060000|2022-01-31 14:57:40|93422.2|93397.2|93427.6|93402.6|93430.4|93405.4|93421.1|93396.1|67
1643641070000|2022-01-31 14:57:50|93427.7|93402.7|93436|93411|93439.2|93414.2|93424.1|93399.1|59
1643641080000|2022-01-31 14:58:00|93435.9|93410.9|93415|93390|93435.9|93410.9|93414.8|93389.8|67
1643641090000|2022-01-31 14:58:10|93416.3|93391.3|93413.8|93388.8|93416.6|93391.6|93413.8|93388.8|59
1643641100000|2022-01-31 14:58:20|93413.3|93388.3|93408.9|93383.9|93418.2|93393.2|93407.1|93382.1|67
1643641110000|2022-01-31 14:58:30|93409.9|93384.9|93411.9|93386.9|93417.3|93392.3|93408.5|93383.5|69
1643641120000|2022-01-31 14:58:40|93412.5|93387.5|93423.4|93398.4|93423.5|93398.5|93411.5|93386.5|64
1643641130000|2022-01-31 14:58:50|93423.3|93398.3|93434|93409|93436|93411|93423.3|93398.3|72
1643641140000|2022-01-31 14:59:00|93432.7|93407.7|93454.2|93404.2|93454.2|93415.8|93432.7|93402.7|66
1643641150000|2022-01-31 14:59:10|93453.1|93403.1|93461.5|93411.5|93461.9|93411.9|93451.8|93401.8|62
1643641160000|2022-01-31 14:59:20|93462.5|93412.5|93467.9|93417.9|93467.9|93430.8|93449.4|93410.6|66
1643641170000|2022-01-31 14:59:30|93466.8|93416.8|93449.3|93424.3|93466.8|93427.1|93445.7|93407.9|71
1643641180000|2022-01-31 14:59:40|93449.7|93424.7|93455.7|93405.7|93461.6|93424.9|93449.5|93405.1|58
1643641190000|2022-01-31 14:59:50|93455.6|93405.6|93446.6|93396.6|93461.9|93421.7|93438|93396.6|64
1643641200000|2022-01-31 15:00:00|93445.6|93395.6|93429.8|93404.8|93448.9|93406.4|93428.5|93388.4|69
1643641210000|2022-01-31 15:00:10|93429.9|93404.9|93438.8|93413.8|93444|93419|93425.9|93400.9|70
1643641220000|2022-01-31 15:00:20|93437.7|93412.7|93437.7|93412.7|93453.3|93415.3|93433.9|93401.9|60
1643641230000|2022-01-31 15:00:30|93437.6|93412.6|93437|93412|93457.6|93417.2|93437|93399.6|66
1643641240000|2022-01-31 15:00:40|93437.4|93412.4|93407|93382|93448.3|93412.6|93405.8|93370.8|61
1643641250000|2022-01-31 15:00:50|93406.4|93381.4|93422|93372|93428.8|93384.5|93405.3|93368.4|66
1643641260000|2022-01-31 15:01:00|93421.8|93371.8|93435.3|93385.3|93437.8|93392.3|93417.3|93370.7|56
1643641270000|2022-01-31 15:01:10|93436.7|93386.7|93440.6|93390.6|93441.8|93391.8|93435.2|93385.2|61
1643641280000|2022-01-31 15:01:20|93440.3|93390.3|93444.4|93394.4|93445.5|93395.5|93433.1|93383.1|60
1643641290000|2022-01-31 15:01:30|93445.9|93395.9|93457.2|93407.2|93458.7|93424|93442.8|93392.8|60
1643641300000|2022-01-31 15:01:40|93456.7|93406.7|93450.6|93425.6|93461.6|93436.6|93450.6|93405.5|57
1643641310000|2022-01-31 15:01:50|93452.1|93427.1|93472|93422|93475.2|93436.4|93451.4|93415.3|66
1643641320000|2022-01-31 15:02:00|93472.8|93422.8|93465.3|93415.3|93475.6|93431.9|93454.4|93414.4|66
1643641330000|2022-01-31 15:02:10|93452.5|93427.5|93468.1|93418.1|93468.1|93428.7|93450|93411.7|73
1643641340000|2022-01-31 15:02:20|93469.3|93419.3|93464.2|93414.2|93469.5|93429.5|93448|93408.9|65
1643641350000|2022-01-31 15:02:30|93464|93414|93448.3|93423.3|93465|93427.2|93446.8|93408.1|75
1643641360000|2022-01-31 15:02:40|93448.9|93423.9|93456.9|93406.9|93458.7|93425.1|93443.8|93404.8|64
1643641370000|2022-01-31 15:02:50|93456.8|93406.8|93458.3|93408.3|93464.1|93414.1|93456.3|93406.3|64
1643641380000|2022-01-31 15:03:00|93459.2|93409.2|93466.1|93416.1|93467.8|93417.8|93459|93409|62
1643641390000|2022-01-31 15:03:10|93466.2|93416.2|93470.3|93420.3|93471.3|93421.3|93464.3|93414.3|65
1643641400000|2022-01-31 15:03:20|93470.7|93420.7|93474.3|93424.3|93474.5|93441.1|93459.6|93419.8|67
1643641410000|2022-01-31 15:03:30|93473.7|93423.7|93470.3|93420.3|93474|93424|93469.8|93419.8|60
1643641420000|2022-01-31 15:03:40|93469.3|93419.3|93453.4|93428.4|93470.5|93430.8|93451.7|93412.7|64
1643641430000|2022-01-31 15:03:50|93454.5|93429.5|93463.4|93438.4|93463.4|93438.4|93453|93428|50
1643641440000|2022-01-31 15:04:00|93463.3|93438.3|93462.3|93437.3|93476.8|93439.2|93461.6|93426.4|53
1643641450000|2022-01-31 15:04:10|93462.9|93437.9|93463.5|93438.5|93463.5|93438.5|93461.2|93436.2|39
1643641460000|2022-01-31 15:04:20|93463.4|93438.4|93465.5|93415.5|93465.5|93439.3|93450.4|93410.9|60
1643641470000|2022-01-31 15:04:30|93465.6|93415.6|93448.5|93423.5|93472.3|93435.8|93448.5|93411.6|67
1643641480000|2022-01-31 15:04:40|93449.1|93424.1|93457|93407|93459.5|93424.7|93445.5|93406.6|58
1643641490000|2022-01-31 15:04:50|93456.8|93406.8|93455.3|93405.3|93457.3|93407.3|93453.5|93403.5|65
1643641500000|2022-01-31 15:05:00|93455.5|93405.5|93448.9|93423.9|93460.9|93425.5|93446.1|93404.7|65
1643641510000|2022-01-31 15:05:10|93450.6|93425.6|93447.3|93422.3|93452.7|93427.7|93447.1|93422.1|59
1643641520000|2022-01-31 15:05:20|93447.5|93422.5|93451.9|93426.9|93466.9|93429.5|93447.3|93409.5|64
1643641530000|2022-01-31 15:05:30|93463.2|93413.2|93469.5|93419.5|93469.9|93436.8|93453.2|93413.2|61
1643641540000|2022-01-31 15:05:40|93469.3|93419.3|93456.6|93431.6|93469.6|93432|93455.1|93417.8|41
1643641550000|2022-01-31 15:05:50|93456.1|93431.1|93456.5|93431.5|93457.8|93432.8|93454.6|93429.6|43
1643641560000|2022-01-31 15:06:00|93456.6|93431.6|93452.3|93427.3|93466.5|93431.7|93450.8|93413.9|62
1643641570000|2022-01-31 15:06:10|93451.4|93426.4|93468.7|93418.7|93469.2|93432|93451.4|93418.7|50
1643641580000|2022-01-31 15:06:20|93469.3|93419.3|93468.1|93418.1|93469.5|93419.5|93462|93412|54
1643641590000|2022-01-31 15:06:30|93467.5|93417.5|93476.7|93426.7|93478|93437|93452.9|93417.2|62
1643641600000|2022-01-31 15:06:40|93477.2|93427.2|93468.5|93418.5|93479.6|93429.6|93463.1|93413.1|66
1643641610000|2022-01-31 15:06:50|93468|93418|93466.7|93441.7|93469.1|93441.7|93452.4|93415.6|69
1643641620000|2022-01-31 15:07:00|93465.5|93440.5|93466.1|93441.1|93467.9|93442.9|93463.6|93438.6|51
1643641630000|2022-01-31 15:07:10|93466.3|93441.3|93465.3|93440.3|93476.2|93442.1|93460.6|93426.2|60
1643641640000|2022-01-31 15:07:20|93465.2|93440.2|93482|93432|93484.4|93446.1|93463.1|93431|56
1643641650000|2022-01-31 15:07:30|93482.3|93432.3|93478|93428|93484.2|93440.7|93465.7|93425.1|55
1643641660000|2022-01-31 15:07:40|93477.4|93427.4|93474.8|93424.8|93477.9|93427.9|93474.6|93424.6|59
1643641670000|2022-01-31 15:07:50|93475.3|93425.3|93481.9|93431.9|93481.9|93431.9|93474.5|93424.5|54
1643641680000|2022-01-31 15:08:00|93482|93432|93477.8|93427.8|93482|93432|93476.9|93426.9|52
1643641690000|2022-01-31 15:08:10|93478.1|93428.1|93431.1|93381.1|93478.1|93429.5|93430|93380|70
1643641700000|2022-01-31 15:08:20|93430.3|93380.3|93433.2|93383.2|93436.5|93386.5|93430.3|93380.3|69
1643641710000|2022-01-31 15:08:30|93432.6|93382.6|93419.7|93369.7|93432.6|93382.6|93418.1|93368.1|65
1643641720000|2022-01-31 15:08:40|93419.5|93369.5|93420.2|93370.2|93421.5|93371.5|93418|93368|70
1643641730000|2022-01-31 15:08:50|93419.7|93369.7|93422.2|93372.2|93424.4|93374.4|93419.6|93369.6|52
1643641740000|2022-01-31 15:09:00|93422.3|93372.3|93417.9|93367.9|93422.7|93372.7|93416.2|93366.2|63
1643641750000|2022-01-31 15:09:10|93416.1|93366.1|93420.2|93370.2|93420.8|93370.8|93416.1|93366.1|71
1643641760000|2022-01-31 15:09:20|93420.1|93370.1|93437.7|93387.7|93439.3|93394.2|93419.2|93370.1|62
1643641770000|2022-01-31 15:09:30|93437.5|93387.5|93436.3|93386.3|93438.8|93388.8|93432.4|93382.4|51
1643641780000|2022-01-31 15:09:40|93435.7|93385.7|93431.8|93381.8|93435.7|93385.7|93431.4|93381.4|69
1643641790000|2022-01-31 15:09:50|93431.7|93381.7|93424.5|93374.5|93432.1|93382.1|93424.5|93374.5|58
1643641800000|2022-01-31 15:10:00|93423.2|93373.2|93418.4|93368.4|93425.4|93382.1|93402.4|93360.7|73
1643641810000|2022-01-31 15:10:10|93418.8|93368.8|93417.6|93367.6|93418.8|93380.9|93405.9|93364.2|75
1643641820000|2022-01-31 15:10:20|93417.8|93367.8|93418|93368|93418.6|93381.6|93403.1|93366.2|66
1643641830000|2022-01-31 15:10:30|93418.1|93368.1|93417.9|93367.9|93419.3|93381|93405.1|93365|55
1643641840000|2022-01-31 15:10:40|93419.8|93369.8|93419.8|93369.8|93419.9|93383.8|93402.3|93365.6|69
1643641850000|2022-01-31 15:10:50|93406.5|93381.5|93407.3|93382.3|93410.7|93385.7|93405|93380|52
1643641860000|2022-01-31 15:11:00|93406.7|93381.7|93415.3|93365.3|93415.6|93383.2|93401|93363.3|60
1643641870000|2022-01-31 15:11:10|93415.2|93365.2|93400.4|93375.4|93416.1|93378.9|93394.8|93362.9|63
1643641880000|2022-01-31 15:11:20|93400.1|93375.1|93424.2|93374.2|93425.9|93387.7|93393.1|93368.1|71
1643641890000|2022-01-31 15:11:30|93423.3|93373.3|93403.8|93378.8|93423.9|93386.9|93403.8|93368.7|73
1643641900000|2022-01-31 15:11:40|93405.7|93380.7|93401.8|93376.8|93406|93381|93399.6|93374.6|58
1643641910000|2022-01-31 15:11:50|93402.3|93377.3|93406.9|93381.9|93408.8|93383.8|93402.1|93377.1|57
1643641920000|2022-01-31 15:12:00|93407.6|93382.6|93404.7|93379.7|93408.8|93383.8|93403.9|93378.9|50
1643641930000|2022-01-31 15:12:10|93405.5|93380.5|93402.8|93377.8|93406.9|93381.9|93401.8|93376.8|55
1643641940000|2022-01-31 15:12:20|93401.8|93376.8|93404|93379|93411.5|93386.5|93401.8|93376.8|46
1643641950000|2022-01-31 15:12:30|93403.4|93378.4|93406.1|93381.1|93416.8|93383.1|93403.4|93364.2|45
1643641960000|2022-01-31 15:12:40|93405.3|93380.3|93405.3|93380.3|93406.4|93381.4|93403.1|93378.1|46
1643641970000|2022-01-31 15:12:50|93406.2|93381.2|93409.4|93384.4|93410.1|93385.1|93405.2|93380.2|57
1643641980000|2022-01-31 15:13:00|93409.5|93384.5|93405.2|93380.2|93410.6|93385.6|93403.7|93378.7|58
1643641990000|2022-01-31 15:13:10|93407|93382|93406.5|93381.5|93412.4|93387.4|93405.1|93380.1|60
1643642000000|2022-01-31 15:13:20|93406.7|93381.7|93403.7|93378.7|93408.2|93383.2|93400.8|93375.8|61
1643642010000|2022-01-31 15:13:30|93405|93380|93403.4|93378.4|93405.3|93380.3|93401.1|93376.1|62
1643642020000|2022-01-31 15:13:40|93403.3|93378.3|93404.3|93379.3|93409.1|93384.1|93401.6|93376.6|44
1643642030000|2022-01-31 15:13:50|93404.9|93379.9|93415.1|93390.1|93416.5|93391.5|93404.9|93379.9|45
1643642040000|2022-01-31 15:14:00|93412.9|93387.9|93429.5|93379.5|93431.1|93388.8|93412.1|93376.1|50
1643642050000|2022-01-31 15:14:10|93431|93381|93420.4|93395.4|93434|93395.4|93418.7|93377.7|52
1643642060000|2022-01-31 15:14:20|93421|93396|93431.6|93381.6|93432.9|93396.5|93417.9|93381.2|43
1643642070000|2022-01-31 15:14:30|93432.3|93382.3|93420|93395|93432.3|93395.8|93413.7|93376.6|52
1643642080000|2022-01-31 15:14:40|93419.3|93394.3|93414.6|93389.6|93429.9|93394.3|93411.1|93378|56
1643642090000|2022-01-31 15:14:50|93413.3|93388.3|93407|93382|93421.1|93388.3|93404.2|93368.2|53
1643642100000|2022-01-31 15:15:00|93406.8|93381.8|93403.1|93378.1|93407.1|93382.1|93400.1|93375.1|47
1643642110000|2022-01-31 15:15:10|93403|93378|93402.5|93377.5|93404.2|93379.2|93400.6|93375.6|55
1643642120000|2022-01-31 15:15:20|93402.7|93377.7|93395.2|93345.2|93405.2|93380.2|93384|93344.8|53
1643642130000|2022-01-31 15:15:30|93394.2|93344.2|93382.3|93332.3|93394.4|93351.9|93370.5|93331.9|52
1643642140000|2022-01-31 15:15:40|93381.7|93331.7|93383.4|93333.4|93384|93334|93378|93328|60
1643642150000|2022-01-31 15:15:50|93382.4|93332.4|93375.9|93325.9|93386.1|93336.1|93374.6|93324.6|64
1643642160000|2022-01-31 15:16:00|93376|93326|93380.3|93330.3|93383.2|93344.5|93367.8|93325.4|66
1643642170000|2022-01-31 15:16:10|93379.8|93329.8|93375.9|93325.9|93379.8|93329.8|93374.1|93324.1|56
1643642180000|2022-01-31 15:16:20|93374.3|93324.3|93364.8|93314.8|93374.3|93330.6|93351|93311.9|53
1643642190000|2022-01-31 15:16:30|93363.7|93313.7|93365|93315|93367.2|93317.2|93361.9|93311.9|50
1643642200000|2022-01-31 15:16:40|93365.1|93315.1|93367|93317|93370.1|93333|93353.1|93313.4|61
1643642210000|2022-01-31 15:16:50|93367.5|93317.5|93351|93301|93368.3|93322.7|93347.7|93300.2|61
1643642220000|2022-01-31 15:17:00|93350|93300|93350.9|93300.9|93359.6|93323.2|93344.9|93297|71
1643642230000|2022-01-31 15:17:10|93350.3|93300.3|93347.8|93297.8|93350.6|93300.6|93342.1|93292.1|68
1643642240000|2022-01-31 15:17:20|93346.4|93296.4|93347.7|93322.7|93360.7|93325.3|93346.4|93296.4|62
1643642250000|2022-01-31 15:17:30|93347|93322|93344.1|93319.1|93349.4|93324.4|93344.1|93319.1|73
1643642260000|2022-01-31 15:17:40|93345|93320|93339.4|93314.4|93361.9|93325|93339.4|93308.2|65
1643642270000|2022-01-31 15:17:50|93339.6|93314.6|93333.7|93308.7|93341|93316|93333.5|93308.5|52
1643642280000|2022-01-31 15:18:00|93333.3|93308.3|93334.8|93309.8|93349.2|93315.1|93332.8|93295.2|54
1643642290000|2022-01-31 15:18:10|93334.1|93309.1|93327.6|93302.6|93339.7|93314.7|93325.2|93300.2|61
1643642300000|2022-01-31 15:18:20|93327.1|93302.1|93310.9|93285.9|93336.8|93304.8|93310.2|93277.5|62
1643642310000|2022-01-31 15:18:30|93310.1|93285.1|93324.3|93274.3|93332.4|93293.8|93310.1|93273.7|67
1643642320000|2022-01-31 15:18:40|93324.5|93274.5|93319.8|93269.8|93326.6|93276.6|93318.1|93268.1|58
1643642330000|2022-01-31 15:18:50|93320|93270|93326.6|93276.6|93330.8|93280.8|93320|93270|62
1643642340000|2022-01-31 15:19:00|93328.2|93278.2|93339.9|93289.9|93342.3|93301.6|93325.3|93276.8|73
1643642350000|2022-01-31 15:19:10|93339.6|93289.6|93332|93282|93341.2|93291.2|93314|93278.1|72
1643642360000|2022-01-31 15:19:20|93331.5|93281.5|93335.3|93285.3|93339.2|93289.2|93331.4|93281.4|67
1643642370000|2022-01-31 15:19:30|93335.2|93285.2|93327.8|93277.8|93343.6|93306.6|93325.9|93277.8|70
1643642380000|2022-01-31 15:19:40|93324.3|93274.3|93333.4|93283.4|93336.7|93286.7|93321.8|93271.8|70
1643642390000|2022-01-31 15:19:50|93333.9|93283.9|93350.3|93300.3|93354|93309.1|93333.9|93283.9|68
1643642400000|2022-01-31 15:20:00|93351.1|93301.1|93337|93287|93351.1|93301.1|93336.5|93286.5|62
1643642410000|2022-01-31 15:20:10|93337.6|93287.6|93337.1|93287.1|93342.8|93292.8|93333.8|93283.8|60
1643642420000|2022-01-31 15:20:20|93338.2|93288.2|93325.8|93275.8|93338.2|93288.2|93325.8|93275.8|53
1643642430000|2022-01-31 15:20:30|93326.2|93276.2|93333.5|93283.5|93336.4|93286.4|93326|93276|51
1643642440000|2022-01-31 15:20:40|93333.2|93283.2|93328.3|93278.3|93333.2|93283.2|93323.9|93273.9|65
1643642450000|2022-01-31 15:20:50|93328.5|93278.5|93330|93280|93332.4|93282.4|93327.9|93277.9|54
1643642460000|2022-01-31 15:21:00|93329.6|93279.6|93345.3|93295.3|93346.2|93296.2|93323.1|93273.1|69
1643642470000|2022-01-31 15:21:10|93345.4|93295.4|93359|93309|93359|93309|93344.4|93294.4|63
1643642480000|2022-01-31 15:21:20|93358.9|93308.9|93360.4|93310.4|93374.2|93326.5|93349.1|93308.6|72
1643642490000|2022-01-31 15:21:30|93359.3|93309.3|93359.6|93309.6|93364.1|93314.1|93352|93302|70
1643642500000|2022-01-31 15:21:40|93360.2|93310.2|93333.4|93283.4|93361.4|93311.4|93333.3|93283.3|70
1643642510000|2022-01-31 15:21:50|93333.6|93283.6|93328.3|93278.3|93336.4|93286.4|93324.8|93274.8|71
1643642520000|2022-01-31 15:22:00|93328|93278|93323.4|93273.4|93334|93284|93322.5|93272.5|61
1643642530000|2022-01-31 15:22:10|93323.8|93273.8|93329.5|93279.5|93331.9|93281.9|93312.1|93262.1|64
1643642540000|2022-01-31 15:22:20|93329.7|93279.7|93335.5|93285.5|93337.1|93287.1|93328.8|93278.8|47
1643642550000|2022-01-31 15:22:30|93334.5|93284.5|93331.7|93281.7|93337.2|93287.2|93330.5|93280.5|59
1643642560000|2022-01-31 15:22:40|93331.3|93281.3|93326.6|93276.6|93332.9|93292.2|93317.2|93276.4|59
1643642570000|2022-01-31 15:22:50|93328.5|93278.5|93312.1|93262.1|93328.5|93278.5|93310.8|93260.8|61
1643642580000|2022-01-31 15:23:00|93310.8|93260.8|93313.4|93263.4|93315.1|93265.1|93304.9|93254.9|55
1643642590000|2022-01-31 15:23:10|93312.6|93262.6|93313|93263|93314.3|93264.3|93310.6|93260.6|32
1643642600000|2022-01-31 15:23:20|93312.9|93262.9|93295.4|93245.4|93317.7|93267.7|93295.4|93245.4|61
1643642610000|2022-01-31 15:23:30|93294.1|93244.1|93274|93224|93294.1|93244.1|93272.4|93222.4|69
1643642620000|2022-01-31 15:23:40|93274.2|93224.2|93282.8|93232.8|93283.8|93233.8|93270.8|93220.8|57
1643642630000|2022-01-31 15:23:50|93281.4|93231.4|93273.5|93223.5|93284.9|93234.9|93273.5|93223.5|57
1643642640000|2022-01-31 15:24:00|93273.2|93223.2|93285.3|93235.3|93285.3|93235.3|93269.1|93219.1|71
1643642650000|2022-01-31 15:24:10|93285.6|93235.6|93282.3|93232.3|93290|93252.7|93277.7|93232.3|63
1643642660000|2022-01-31 15:24:20|93282.2|93232.2|93280.6|93230.6|93285.1|93235.1|93275.3|93225.3|64
1643642670000|2022-01-31 15:24:30|93279.9|93229.9|93291.1|93241.1|93293.9|93243.9|93279.9|93229.9|64
1643642680000|2022-01-31 15:24:40|93290.8|93240.8|93288.4|93238.4|93295.2|93245.2|93288.4|93238.4|74
1643642690000|2022-01-31 15:24:50|93289.4|93239.4|93290|93240|93290.4|93240.4|93283.4|93233.4|68
1643642700000|2022-01-31 15:25:00|93290.3|93240.3|93286|93236|93292.3|93242.3|93281.9|93231.9|56
1643642710000|2022-01-31 15:25:10|93285.3|93235.3|93286.1|93236.1|93292.3|93255.2|93277.3|93234|67
1643642720000|2022-01-31 15:25:20|93286|93236|93280.1|93230.1|93286|93236|93279|93229|59
1643642730000|2022-01-31 15:25:30|93279.6|93229.6|93284.9|93234.9|93284.9|93234.9|93279.6|93229.6|59
1643642740000|2022-01-31 15:25:40|93283.9|93233.9|93290.1|93240.1|93292.8|93242.8|93283|93233|46
1643642750000|2022-01-31 15:25:50|93288.8|93238.8|93295.6|93245.6|93298|93248|93288.8|93238.8|66
1643642760000|2022-01-31 15:26:00|93296.9|93246.9|93301.7|93251.7|93305.9|93255.9|93296|93246|61
1643642770000|2022-01-31 15:26:10|93301.8|93251.8|93299.8|93249.8|93306.3|93268.6|93291.6|93248.9|55
1643642780000|2022-01-31 15:26:20|93298.9|93248.9|93254.1|93204.1|93299.5|93249.5|93252.7|93202.7|73
1643642790000|2022-01-31 15:26:30|93253|93203|93269.3|93219.3|93269.3|93219.3|93253|93203|66
1643642800000|2022-01-31 15:26:40|93269.9|93219.9|93266.6|93216.6|93272.8|93222.8|93263.5|93213.5|71
1643642810000|2022-01-31 15:26:50|93267.3|93217.3|93260.9|93210.9|93267.3|93217.3|93257|93207|71
1643642820000|2022-01-31 15:27:00|93261.2|93211.2|93228.7|93178.7|93261.2|93211.2|93226|93176|76
1643642830000|2022-01-31 15:27:10|93228.8|93178.8|93244.5|93194.5|93245|93195|93222.6|93172.6|69
1643642840000|2022-01-31 15:27:20|93245.7|93195.7|93250.5|93200.5|93254.9|93204.9|93240.7|93190.7|73
1643642850000|2022-01-31 15:27:30|93250.4|93200.4|93256.6|93206.6|93257.7|93207.7|93250.4|93200.4|54
1643642860000|2022-01-31 15:27:40|93255.8|93205.8|93260|93210|93265.9|93215.9|93249.1|93199.1|58
1643642870000|2022-01-31 15:27:50|93264.5|93214.5|93229.5|93179.5|93264.5|93217|93227.9|93177.9|71
1643642880000|2022-01-31 15:28:00|93229|93179|93206.6|93156.6|93230.6|93180.6|93204.5|93154.5|66
1643642890000|2022-01-31 15:28:10|93206.4|93156.4|93216.2|93166.2|93216.4|93166.4|93201.2|93151.2|76
1643642900000|2022-01-31 15:28:20|93216.7|93166.7|93216.9|93166.9|93224|93174|93215.7|93165.7|63
1643642910000|2022-01-31 15:28:30|93216.7|93166.7|93219.3|93169.3|93231.5|93181.5|93216.7|93166.7|71
1643642920000|2022-01-31 15:28:40|93220.5|93170.5|93215.7|93165.7|93220.8|93170.8|93212.6|93162.6|61
1643642930000|2022-01-31 15:28:50|93215.6|93165.6|93214.3|93164.3|93219.5|93169.5|93210.5|93160.5|70
1643642940000|2022-01-31 15:29:00|93214.5|93164.5|93199.5|93149.5|93214.9|93164.9|93198|93148|67
1643642950000|2022-01-31 15:29:10|93199.2|93149.2|93203.2|93153.2|93204.1|93154.1|93192.9|93142.9|61
1643642960000|2022-01-31 15:29:20|93202|93152|93201.5|93151.5|93202.1|93152.1|93198.1|93148.1|59
1643642970000|2022-01-31 15:29:30|93201.4|93151.4|93203.9|93153.9|93203.9|93153.9|93199.9|93149.9|58
1643642980000|2022-01-31 15:29:40|93203.8|93153.8|93194.3|93144.3|93203.8|93153.8|93190.9|93140.9|70
1643642990000|2022-01-31 15:29:50|93191.7|93141.7|93190.7|93140.7|93194.2|93144.2|93187.4|93137.4|70
1643643000000|2022-01-31 15:30:00|93192.3|93142.3|93206.1|93156.1|93207.4|93157.4|93191.2|93141.2|73
1643643010000|2022-01-31 15:30:10|93205.7|93155.7|93191|93141|93207.8|93169.6|93187.1|93139.2|68
1643643020000|2022-01-31 15:30:20|93190.8|93140.8|93190.9|93140.9|93193|93143|93179.7|93129.7|68
1643643030000|2022-01-31 15:30:30|93190.5|93140.5|93191.2|93141.2|93193.6|93143.6|93188.9|93138.9|64
1643643040000|2022-01-31 15:30:40|93190.9|93140.9|93190.3|93140.3|93192.8|93142.8|93188.9|93138.9|51
1643643050000|2022-01-31 15:30:50|93190.4|93140.4|93198.3|93148.3|93199.2|93149.2|93189.6|93139.6|55
1643643060000|2022-01-31 15:31:00|93197.6|93147.6|93201.3|93151.3|93206.3|93156.3|93197.5|93147.5|60
1643643070000|2022-01-31 15:31:10|93200.8|93150.8|93181.4|93131.4|93200.8|93150.8|93180|93130|70
1643643080000|2022-01-31 15:31:20|93181.2|93131.2|93187.7|93137.7|93187.7|93137.7|93179.8|93129.8|62
1643643090000|2022-01-31 15:31:30|93187.6|93137.6|93185.3|93135.3|93189.2|93139.2|93184.9|93134.9|64
1643643100000|2022-01-31 15:31:40|93185.4|93135.4|93179.8|93129.8|93185.6|93135.6|93176.8|93126.8|66
1643643110000|2022-01-31 15:31:50|93179.7|93129.7|93167.9|93117.9|93179.7|93129.7|93166.2|93116.2|69
1643643120000|2022-01-31 15:32:00|93166.8|93116.8|93162.7|93112.7|93168.4|93118.4|93159.9|93109.9|71
1643643130000|2022-01-31 15:32:10|93162.5|93112.5|93160.4|93110.4|93167.4|93117.4|93159.9|93109.9|67
1643643140000|2022-01-31 15:32:20|93160.1|93110.1|93157.1|93107.1|93161.5|93111.5|93155.4|93105.4|67
1643643150000|2022-01-31 15:32:30|93157.2|93107.2|93156.9|93106.9|93157.4|93107.4|93151.4|93101.4|71
1643643160000|2022-01-31 15:32:40|93157.9|93107.9|93160.9|93110.9|93162.8|93112.8|93148.9|93098.9|73
1643643170000|2022-01-31 15:32:50|93160.1|93110.1|93161.1|93111.1|93162.4|93112.4|93151|93101|63
1643643180000|2022-01-31 15:33:00|93161.4|93111.4|93153.9|93103.9|93163.4|93113.4|93152.5|93102.5|63
1643643190000|2022-01-31 15:33:10|93153.3|93103.3|93148.1|93098.1|93154.1|93104.1|93146.3|93096.3|59
1643643200000|2022-01-31 15:33:20|93148.6|93098.6|93146.4|93096.4|93149.1|93111.2|93131.4|93094.5|64
1643643210000|2022-01-31 15:33:30|93147.3|93097.3|93138.4|93088.4|93147.4|93097.4|93137.2|93087.2|65
1643643220000|2022-01-31 15:33:40|93137.8|93087.8|93137.4|93087.4|93143.9|93093.9|93134.8|93084.8|74
1643643230000|2022-01-31 15:33:50|93137.2|93087.2|93134.8|93084.8|93137.6|93087.6|93131.9|93081.9|67
1643643240000|2022-01-31 15:34:00|93134.6|93084.6|93134.8|93084.8|93136.6|93095.2|93120.2|93082.9|66
1643643250000|2022-01-31 15:34:10|93133.5|93083.5|93136.8|93086.8|93137.9|93087.9|93131.9|93081.9|64
1643643260000|2022-01-31 15:34:20|93137.2|93087.2|93136|93086|93139.2|93101|93123.9|93085.7|61
1643643270000|2022-01-31 15:34:30|93135.6|93085.6|93126.9|93076.9|93135.6|93097.7|93118.8|93076|63
1643643280000|2022-01-31 15:34:40|93127.4|93077.4|93115.8|93065.8|93130.3|93091.6|93100.4|93065.8|69
1643643290000|2022-01-31 15:34:50|93116.7|93066.7|93116.8|93066.8|93118.4|93068.4|93112.2|93062.2|51
1643643300000|2022-01-31 15:35:00|93116.7|93066.7|93112.7|93062.7|93117.5|93067.5|93112.2|93062.2|58
1643643310000|2022-01-31 15:35:10|93112.6|93062.6|93122.2|93072.2|93123.4|93073.4|93112.5|93062.5|45
1643643320000|2022-01-31 15:35:20|93108.5|93083.5|93111.8|93086.8|93124.1|93086.8|93106.5|93070.5|48
1643643330000|2022-01-31 15:35:30|93111.7|93086.7|93123.9|93073.9|93125.9|93087.2|93110.4|93070.4|60
1643643340000|2022-01-31 15:35:40|93123.8|93073.8|93118.8|93068.8|93123.8|93073.8|93117.6|93067.6|43
1643643350000|2022-01-31 15:35:50|93118.7|93068.7|93124.8|93074.8|93126.5|93076.5|93118.7|93068.7|62
1643643360000|2022-01-31 15:36:00|93125.2|93075.2|93122.7|93072.7|93126.7|93088.1|93111.8|93071.7|52
1643643370000|2022-01-31 15:36:10|93123|93073|93130.5|93080.5|93130.8|93080.8|93122.6|93072.6|49
1643643380000|2022-01-31 15:36:20|93130.6|93080.6|93132.4|93082.4|93136.4|93086.4|93130.5|93080.5|49
1643643390000|2022-01-31 15:36:30|93132.2|93082.2|93146.8|93096.8|93148.7|93098.7|93132.2|93082.2|60
1643643400000|2022-01-31 15:36:40|93150.2|93100.2|93166.3|93116.3|93167.2|93117.2|93147.6|93097.6|66
1643643410000|2022-01-31 15:36:50|93167.9|93117.9|93171.5|93121.5|93171.6|93121.6|93166.7|93116.7|54
1643643420000|2022-01-31 15:37:00|93171.4|93121.4|93175.3|93125.3|93175.3|93125.3|93166.6|93116.6|57
1643643430000|2022-01-31 15:37:10|93176|93126|93186.9|93136.9|93187.5|93137.5|93175.1|93125.1|66
1643643440000|2022-01-31 15:37:20|93185.8|93135.8|93182.4|93132.4|93187|93137|93179.6|93129.6|60
1643643450000|2022-01-31 15:37:30|93182.2|93132.2|93199.7|93149.7|93199.7|93149.7|93182.2|93132.2|58
1643643460000|2022-01-31 15:37:40|93199.5|93149.5|93201|93151|93206.8|93156.8|93199.5|93149.5|62
1643643470000|2022-01-31 15:37:50|93200.6|93150.6|93195|93145|93201.3|93151.3|93191.1|93141.1|64
1643643480000|2022-01-31 15:38:00|93197|93147|93194.9|93144.9|93197.7|93147.7|93192.9|93142.9|44
1643643490000|2022-01-31 15:38:10|93194.8|93144.8|93180.8|93130.8|93195.4|93145.4|93180.8|93130.8|48
1643643500000|2022-01-31 15:38:20|93179.9|93129.9|93193.1|93143.1|93194.3|93144.3|93179.9|93129.9|66
1643643510000|2022-01-31 15:38:30|93192.7|93142.7|93182.5|93132.5|93193.4|93143.4|93181|93131|47
1643643520000|2022-01-31 15:38:40|93181.9|93131.9|93187.2|93137.2|93189.4|93139.4|93180.4|93130.4|58
1643643530000|2022-01-31 15:38:50|93187.1|93137.1|93178.1|93128.1|93189.6|93139.6|93177.1|93127.1|54
1643643540000|2022-01-31 15:39:00|93177.8|93127.8|93168.6|93118.6|93179.4|93129.4|93168.1|93118.1|61
1643643550000|2022-01-31 15:39:10|93168.8|93118.8|93164.6|93114.6|93170.8|93120.8|93162|93112|56
1643643560000|2022-01-31 15:39:20|93164.5|93114.5|93175|93125|93178.2|93128.2|93164|93114|67
1643643570000|2022-01-31 15:39:30|93175.1|93125.1|93169.9|93119.9|93176.9|93134.8|93157.5|93117.1|62
1643643580000|2022-01-31 15:39:40|93170.3|93120.3|93160|93110|93171.2|93130.2|93151.5|93107.9|55
1643643590000|2022-01-31 15:39:50|93160.6|93110.6|93152.3|93102.3|93161.4|93111.4|93150.9|93100.9|61
1643643600000|2022-01-31 15:40:00|93153|93103|93174.2|93124.2|93174.2|93124.2|93152.6|93102.6|60
1643643610000|2022-01-31 15:40:10|93176.8|93126.8|93187.9|93137.9|93189.2|93139.2|93176.5|93126.5|60
1643643620000|2022-01-31 15:40:20|93187.8|93137.8|93190.4|93140.4|93195.2|93155.2|93179.3|93137.8|60
1643643630000|2022-01-31 15:40:30|93190.5|93140.5|93191.4|93141.4|93195|93145|93189.1|93139.1|45
1643643640000|2022-01-31 15:40:40|93191.8|93141.8|93189.5|93139.5|93192|93142|93187.7|93137.7|52
1643643650000|2022-01-31 15:40:50|93190.2|93140.2|93201|93151|93204.5|93166|93184.1|93140.2|60
1643643660000|2022-01-31 15:41:00|93200.9|93150.9|93202|93152|93206.5|93156.5|93200.3|93150.3|48
1643643670000|2022-01-31 15:41:10|93202.7|93152.7|93209.4|93159.4|93209.7|93159.7|93202.7|93152.7|44
1643643680000|2022-01-31 15:41:20|93208.9|93158.9|93232|93182|93232|93182|93198.6|93158.7|49
1643643690000|2022-01-31 15:41:30|93231.4|93181.4|93220.2|93170.2|93237.9|93187.9|93217.4|93167.4|69
1643643700000|2022-01-31 15:41:40|93219.8|93169.8|93227.5|93177.5|93227.5|93177.5|93216.2|93166.2|62
1643643710000|2022-01-31 15:41:50|93229.1|93179.1|93262.5|93212.5|93263|93213|93226.9|93176.9|53
1643643720000|2022-01-31 15:42:00|93262.8|93212.8|93276.1|93226.1|93277.1|93227.1|93262.8|93212.8|68
1643643730000|2022-01-31 15:42:10|93276.7|93226.7|93294.3|93244.3|93295.6|93245.6|93276.7|93226.7|69
1643643740000|2022-01-31 15:42:20|93294.8|93244.8|93289.5|93239.5|93298.2|93248.2|93287.2|93237.2|65
1643643750000|2022-01-31 15:42:30|93289.6|93239.6|93296.6|93246.6|93296.7|93246.7|93288.8|93238.8|60
1643643760000|2022-01-31 15:42:40|93296.1|93246.1|93290.7|93240.7|93296.1|93246.1|93288.4|93238.4|61
1643643770000|2022-01-31 15:42:50|93290.1|93240.1|93295.4|93245.4|93295.4|93245.4|93288.2|93238.2|44
1643643780000|2022-01-31 15:43:00|93295.5|93245.5|93296.1|93246.1|93303.2|93253.2|93294.5|93244.5|70
1643643790000|2022-01-31 15:43:10|93296.7|93246.7|93285.5|93260.5|93302.2|93262.4|93283.8|93245.6|61
1643643800000|2022-01-31 15:43:20|93285.3|93260.3|93296|93246|93297.8|93260.4|93285.3|93240.9|75
1643643810000|2022-01-31 15:43:30|93295.7|93245.7|93284.9|93234.9|93296.2|93246.2|93284.6|93234.6|64
1643643820000|2022-01-31 15:43:40|93285|93235|93255.9|93205.9|93286.8|93236.8|93255.9|93205.9|70
1643643830000|2022-01-31 15:43:50|93255.7|93205.7|93271.6|93221.6|93272.4|93222.4|93254.1|93204.1|66
1643643840000|2022-01-31 15:44:00|93271.4|93221.4|93272.2|93222.2|93278.8|93228.8|93270.8|93220.8|64
1643643850000|2022-01-31 15:44:10|93272|93222|93284.4|93234.4|93284.4|93234.4|93271.3|93221.3|62
1643643860000|2022-01-31 15:44:20|93283.7|93233.7|93287.5|93237.5|93290.3|93240.3|93281.5|93231.5|66
1643643870000|2022-01-31 15:44:30|93286.9|93236.9|93283.5|93233.5|93290.9|93240.9|93282.8|93232.8|60
1643643880000|2022-01-31 15:44:40|93284.3|93234.3|93283|93233|93286.9|93236.9|93281.6|93231.6|61
1643643890000|2022-01-31 15:44:50|93282.7|93232.7|93286.4|93236.4|93288.4|93238.4|93282.7|93232.7|53
1643643900000|2022-01-31 15:45:00|93286.1|93236.1|93279.9|93229.9|93286.1|93246.8|93271.3|93228.8|63
1643643910000|2022-01-31 15:45:10|93279.6|93229.6|93276.4|93226.4|93287.7|93237.7|93274.3|93224.3|69
1643643920000|2022-01-31 15:45:20|93275.7|93225.7|93279.7|93229.7|93282.1|93232.1|93274.9|93224.9|64
1643643930000|2022-01-31 15:45:30|93279.2|93229.2|93264.8|93214.8|93279.2|93229.2|93260|93210|62
1643643940000|2022-01-31 15:45:40|93264.5|93214.5|93267.3|93217.3|93274.3|93224.3|93264.5|93214.5|59
1643643950000|2022-01-31 15:45:50|93266.9|93216.9|93267.1|93217.1|93270.5|93220.5|93265.1|93215.1|65
1643643960000|2022-01-31 15:46:00|93268.4|93218.4|93316.8|93266.8|93316.8|93266.8|93259.5|93218.3|75
1643643970000|2022-01-31 15:46:10|93317.8|93267.8|93341.5|93291.5|93344.3|93294.3|93317.8|93267.8|70
1643643980000|2022-01-31 15:46:20|93343.1|93293.1|93327.6|93277.6|93345.9|93295.9|93326.6|93276.6|65
1643643990000|2022-01-31 15:46:30|93327.7|93277.7|93328.5|93278.5|93333.1|93283.1|93327.7|93277.7|68
1643644000000|2022-01-31 15:46:40|93328.9|93278.9|93328.3|93278.3|93330.4|93280.4|93322.7|93272.7|57
1643644010000|2022-01-31 15:46:50|93328.2|93278.2|93323.8|93273.8|93333.6|93283.6|93322.7|93272.7|64
1643644020000|2022-01-31 15:47:00|93323.6|93273.6|93327.8|93277.8|93328.1|93278.1|93322.9|93272.9|58
1643644030000|2022-01-31 15:47:10|93327.5|93277.5|93338.6|93288.6|93338.6|93288.6|93324.7|93274.7|57
1643644040000|2022-01-31 15:47:20|93338.9|93288.9|93342.9|93292.9|93343.8|93293.8|93337.8|93287.8|59
1643644050000|2022-01-31 15:47:30|93342.6|93292.6|93340.9|93290.9|93345.5|93295.5|93337.4|93287.4|61
1643644060000|2022-01-31 15:47:40|93340.7|93290.7|93332.2|93282.2|93342.6|93292.6|93332.2|93282.2|49
1643644070000|2022-01-31 15:47:50|93332.1|93282.1|93323.2|93273.2|93333.4|93283.4|93323|93273|63
1643644080000|2022-01-31 15:48:00|93323.9|93273.9|93325.4|93275.4|93329.5|93279.5|93322.4|93272.4|64
1643644090000|2022-01-31 15:48:10|93325.1|93275.1|93336.5|93286.5|93336.6|93299.1|93323.1|93274.4|56
1643644100000|2022-01-31 15:48:20|93336.4|93286.4|93334.8|93284.8|93339.1|93289.1|93333.7|93283.7|54
1643644110000|2022-01-31 15:48:30|93334.9|93284.9|93332.2|93282.2|93334.9|93284.9|93328.6|93278.6|55
1643644120000|2022-01-31 15:48:40|93332.1|93282.1|93335.7|93285.7|93336.6|93286.6|93330.3|93280.3|56
1643644130000|2022-01-31 15:48:50|93335.6|93285.6|93328.6|93278.6|93335.9|93285.9|93323.3|93273.3|58
1643644140000|2022-01-31 15:49:00|93329.6|93279.6|93333.8|93283.8|93334.1|93284.1|93328.2|93278.2|59
1643644150000|2022-01-31 15:49:10|93333|93283|93332.3|93282.3|93334.5|93284.5|93331.6|93281.6|48
1643644160000|2022-01-31 15:49:20|93332.4|93282.4|93337|93287|93337.2|93287.2|93329.5|93279.5|50
1643644170000|2022-01-31 15:49:30|93336.9|93286.9|93337.7|93287.7|93338.8|93288.8|93334.9|93284.9|62
1643644180000|2022-01-31 15:49:40|93337.2|93287.2|93336.3|93286.3|93337.9|93287.9|93335.5|93285.5|49
1643644190000|2022-01-31 15:49:50|93336.5|93286.5|93321.5|93271.5|93336.5|93286.5|93319.5|93269.5|58
1643644200000|2022-01-31 15:50:00|93321.2|93271.2|93315.3|93265.3|93322.9|93272.9|93315.3|93265.3|56
1643644210000|2022-01-31 15:50:10|93317.7|93267.7|93317.2|93267.2|93319.6|93269.6|93314.6|93264.6|58
1643644220000|2022-01-31 15:50:20|93317.3|93267.3|93323.6|93273.6|93325.7|93275.7|93317.1|93267.1|66
1643644230000|2022-01-31 15:50:30|93323.9|93273.9|93323.9|93273.9|93328.5|93278.5|93320.5|93270.5|68
1643644240000|2022-01-31 15:50:40|93321.9|93271.9|93323.6|93273.6|93324.1|93274.1|93320.8|93270.8|51
1643644250000|2022-01-31 15:50:50|93323.7|93273.7|93329.8|93279.8|93331.4|93281.4|93323.7|93273.7|61
1643644260000|2022-01-31 15:51:00|93329.3|93279.3|93328.7|93278.7|93332.8|93282.8|93325.5|93275.5|60
1643644270000|2022-01-31 15:51:10|93328.4|93278.4|93316.2|93291.2|93331.3|93292.6|93312.5|93275|58
1643644280000|2022-01-31 15:51:20|93316.5|93291.5|93323|93273|93329.8|93292.2|93311.2|93271.5|52
1643644290000|2022-01-31 15:51:30|93322.9|93272.9|93307.3|93257.3|93327.8|93288.2|93296.8|93257.3|62
1643644300000|2022-01-31 15:51:40|93305.4|93255.4|93292|93242|93309.6|93259.6|93292|93242|65
1643644310000|2022-01-31 15:51:50|93292.8|93242.8|93246|93196|93292.8|93242.8|93241|93191|73
1643644320000|2022-01-31 15:52:00|93247.1|93197.1|93271.4|93221.4|93277.8|93227.8|93247.1|93197.1|76
1643644330000|2022-01-31 15:52:10|93271.7|93221.7|93273.9|93223.9|93276.5|93226.5|93260.2|93210.2|67
1643644340000|2022-01-31 15:52:20|93272.9|93222.9|93252.5|93202.5|93273.7|93223.7|93245.2|93198.2|74
1643644350000|2022-01-31 15:52:30|93252.8|93202.8|93249.6|93199.6|93258.8|93208.8|93245.3|93195.3|74
1643644360000|2022-01-31 15:52:40|93248.8|93198.8|93221.8|93171.8|93253.1|93203.1|93221.8|93171.8|67
1643644370000|2022-01-31 15:52:50|93223.4|93173.4|93216.9|93166.9|93226.8|93176.8|93214|93164|69
1643644380000|2022-01-31 15:53:00|93216.5|93166.5|93189|93139|93216.6|93166.6|93189|93139|65
1643644390000|2022-01-31 15:53:10|93189.6|93139.6|93183.5|93133.5|93189.6|93139.6|93178.8|93128.8|66
1643644400000|2022-01-31 15:53:20|93182.7|93132.7|93205.3|93155.3|93207.3|93157.3|93180.2|93130.2|70
1643644410000|2022-01-31 15:53:30|93206.7|93156.7|93199.2|93149.2|93208.8|93158.8|93193.8|93143.8|71
1643644420000|2022-01-31 15:53:40|93199.8|93149.8|93203.8|93153.8|93207.8|93157.8|93198.9|93148.9|75
1643644430000|2022-01-31 15:53:50|93203.7|93153.7|93194.3|93144.3|93204.5|93154.5|93194.3|93144.3|66
1643644440000|2022-01-31 15:54:00|93194.4|93144.4|93201.7|93151.7|93204.1|93154.1|93190.3|93140.3|71
1643644450000|2022-01-31 15:54:10|93201.8|93151.8|93209.4|93159.4|93209.4|93159.4|93201.1|93151.1|59
1643644460000|2022-01-31 15:54:20|93208.8|93158.8|93202.7|93152.7|93211.5|93161.5|93202.1|93152.1|65
1643644470000|2022-01-31 15:54:30|93204.3|93154.3|93212.4|93162.4|93212.4|93162.4|93203|93153|71
1643644480000|2022-01-31 15:54:40|93213.7|93163.7|93237|93187|93237|93187|93213.7|93163.7|66
1643644490000|2022-01-31 15:54:50|93238.2|93188.2|93249|93199|93249|93199|93237.7|93187.7|65
1643644500000|2022-01-31 15:55:00|93248.3|93198.3|93219.6|93169.6|93248.3|93198.3|93219.6|93169.6|70
1643644510000|2022-01-31 15:55:10|93219.5|93169.5|93224.6|93174.6|93224.6|93174.6|93213.8|93163.8|71
1643644520000|2022-01-31 15:55:20|93226.7|93176.7|93257.8|93207.8|93259.1|93209.1|93225.7|93175.7|71
1643644530000|2022-01-31 15:55:30|93260.3|93210.3|93295.9|93245.9|93295.9|93245.9|93249|93199|75
1643644540000|2022-01-31 15:55:40|93295.8|93245.8|93298.2|93248.2|93298.9|93248.9|93294.4|93244.4|65
1643644550000|2022-01-31 15:55:50|93298.5|93248.5|93307.4|93257.4|93313|93263|93294.7|93244.7|63
1643644560000|2022-01-31 15:56:00|93307|93257|93340.6|93290.6|93340.6|93290.6|93306.3|93256.3|74
1643644570000|2022-01-31 15:56:10|93341.8|93291.8|93356.1|93306.1|93369.3|93319.3|93341.8|93291.8|78
1643644580000|2022-01-31 15:56:20|93355.7|93305.7|93350.9|93300.9|93355.7|93305.7|93329.5|93279.5|75
1643644590000|2022-01-31 15:56:30|93351.4|93301.4|93358.1|93308.1|93364.5|93314.5|93349.2|93299.2|70
1643644600000|2022-01-31 15:56:40|93358.5|93308.5|93363.1|93313.1|93363.6|93313.6|93353.3|93303.3|64
1643644610000|2022-01-31 15:56:50|93362.9|93312.9|93353.5|93303.5|93367.4|93317.4|93351.7|93301.7|75
1643644620000|2022-01-31 15:57:00|93352.5|93302.5|93338.9|93288.9|93356|93306|93336|93286|73
1643644630000|2022-01-31 15:57:10|93338.2|93288.2|93334.7|93284.7|93340.7|93290.7|93325.1|93275.1|71
1643644640000|2022-01-31 15:57:20|93335.4|93285.4|93345.9|93295.9|93347.7|93308.3|93328.8|93285.4|69
1643644650000|2022-01-31 15:57:30|93345.8|93295.8|93335.7|93285.7|93347.6|93297.6|93322.2|93282.6|78
1643644660000|2022-01-31 15:57:40|93335.3|93285.3|93357.3|93307.3|93363.2|93319.5|93330.8|93280.8|73
1643644670000|2022-01-31 15:57:50|93356.4|93306.4|93384.3|93334.3|93385.6|93335.6|93345.4|93304.3|74
1643644680000|2022-01-31 15:58:00|93383.2|93333.2|93399.9|93349.9|93406.4|93366.7|93378.7|93328.7|73
1643644690000|2022-01-31 15:58:10|93399.5|93349.5|93404.9|93354.9|93409.6|93359.6|93398.7|93348.7|74
1643644700000|2022-01-31 15:58:20|93404.4|93354.4|93407.1|93357.1|93410.8|93360.8|93399.1|93349.1|76
1643644710000|2022-01-31 15:58:30|93414.7|93364.7|93446.9|93396.9|93447.6|93397.6|93407.9|93364.4|80
1643644720000|2022-01-31 15:58:40|93445.2|93395.2|93476.9|93426.9|93476.9|93426.9|93440.9|93390.9|77
1643644730000|2022-01-31 15:58:50|93474.5|93424.5|93489.1|93439.1|93489.1|93439.1|93464.6|93414.6|80
1643644740000|2022-01-31 15:59:00|93487.8|93437.8|93456.5|93406.5|93487.8|93437.8|93455.9|93405.9|71
1643644750000|2022-01-31 15:59:10|93456.7|93406.7|93399.6|93349.6|93458.4|93408.4|93399.6|93349.6|77
1643644760000|2022-01-31 15:59:20|93398.9|93348.9|93397.3|93347.3|93400.1|93350.1|93388.2|93338.2|75
1643644770000|2022-01-31 15:59:30|93396.4|93346.4|93377.7|93327.7|93400.8|93350.8|93376.5|93326.5|73
1643644780000|2022-01-31 15:59:40|93377.4|93327.4|93356|93306|93380.5|93330.5|93353.9|93303.9|73
1643644790000|2022-01-31 15:59:50|93354.1|93304.1|93367.8|93317.8|93375.1|93335.2|93351|93301|76
1643644800000|2022-01-31 16:00:00|93362.1|93312.1|93355|93305|93362.1|93312.1|93335|93285|77
1643644810000|2022-01-31 16:00:10|93352.9|93302.9|93338.9|93288.9|93361.9|93311.9|93338.4|93288.4|72
1643644820000|2022-01-31 16:00:20|93339.6|93289.6|93346.9|93296.9|93351.9|93301.9|93337.4|93287.4|78
1643644830000|2022-01-31 16:00:30|93346.7|93296.7|93339.3|93289.3|93356.4|93306.4|93338.6|93288.6|74
1643644840000|2022-01-31 16:00:40|93339.2|93289.2|93335.4|93285.4|93344|93294|93334.2|93284.2|65
1643644850000|2022-01-31 16:00:50|93335.9|93285.9|93322|93272|93337.3|93287.3|93315.6|93265.6|68
1643644860000|2022-01-31 16:01:00|93322.8|93272.8|93308|93258|93327.3|93277.3|93307.3|93257.3|73
1643644870000|2022-01-31 16:01:10|93309.1|93259.1|93345.6|93295.6|93347.1|93297.1|93304.4|93254.4|72
1643644880000|2022-01-31 16:01:20|93350.1|93300.1|93350.3|93300.3|93355.1|93305.1|93339.4|93289.4|74
1643644890000|2022-01-31 16:01:30|93350.6|93300.6|93378.2|93328.2|93378.8|93328.8|93350.3|93300.3|79
1643644900000|2022-01-31 16:01:40|93380.1|93330.1|93376.9|93326.9|93387.5|93337.5|93376.7|93326.7|72
1643644910000|2022-01-31 16:01:50|93379.2|93329.2|93381.7|93331.7|93390.5|93352.7|93372.6|93322.6|74
1643644920000|2022-01-31 16:02:00|93380.9|93330.9|93378.7|93328.7|93387.8|93337.8|93358.3|93323.9|75
1643644930000|2022-01-31 16:02:10|93380.4|93330.4|93368.9|93318.9|93380.4|93330.4|93368.9|93318.9|69
1643644940000|2022-01-31 16:02:20|93368.5|93318.5|93369.5|93319.5|93379.7|93329.7|93366.9|93316.9|74
1643644950000|2022-01-31 16:02:30|93368.4|93318.4|93368.9|93318.9|93376.3|93326.3|93364.6|93314.6|76
1643644960000|2022-01-31 16:02:40|93368|93318|93365.8|93315.8|93374|93324|93363.4|93313.4|72
1643644970000|2022-01-31 16:02:50|93366.6|93316.6|93358|93308|93368.7|93318.7|93357.4|93307.4|62
1643644980000|2022-01-31 16:03:00|93357|93307|93340.4|93290.4|93359.8|93309.8|93339|93289|72
1643644990000|2022-01-31 16:03:10|93340.3|93290.3|93359.6|93309.6|93361.7|93311.7|93337|93287|74
1643645000000|2022-01-31 16:03:20|93359.9|93309.9|93356.8|93306.8|93363.8|93313.8|93356.8|93306.8|77
1643645010000|2022-01-31 16:03:30|93357.9|93307.9|93361.2|93311.2|93363.8|93313.8|93356.8|93306.8|60
1643645020000|2022-01-31 16:03:40|93360.4|93310.4|93375.9|93325.9|93378.8|93328.8|93359.6|93309.6|68
1643645030000|2022-01-31 16:03:50|93376.4|93326.4|93374.1|93324.1|93379.9|93329.9|93371.6|93321.6|59
1643645040000|2022-01-31 16:04:00|93374.6|93324.6|93364|93314|93374.6|93324.6|93362.1|93312.1|70
1643645050000|2022-01-31 16:04:10|93364.9|93314.9|93358.5|93308.5|93365.2|93315.2|93353.1|93303.1|67
1643645060000|2022-01-31 16:04:20|93359.1|93309.1|93342.1|93292.1|93359.2|93309.2|93334|93290|73
1643645070000|2022-01-31 16:04:30|93341.2|93291.2|93324.4|93274.4|93351.4|93301.4|93324.4|93274.4|72
1643645080000|2022-01-31 16:04:40|93326.8|93276.8|93325.8|93275.8|93327.2|93277.2|93321|93271|67
1643645090000|2022-01-31 16:04:50|93323.9|93273.9|93322.6|93272.6|93328.7|93278.7|93319.3|93269.3|72
1643645100000|2022-01-31 16:05:00|93322.2|93272.2|93327.2|93277.2|93338.3|93288.3|93321.5|93271.5|75
1643645110000|2022-01-31 16:05:10|93328.8|93278.8|93334.7|93284.7|93335.5|93285.5|93324.1|93274.1|73
1643645120000|2022-01-31 16:05:20|93334.8|93284.8|93332.6|93282.6|93343.3|93293.3|93328.1|93278.1|75
1643645130000|2022-01-31 16:05:30|93332.2|93282.2|93337.6|93287.6|93338.9|93288.9|93328.3|93278.3|65
1643645140000|2022-01-31 16:05:40|93337.4|93287.4|93327.2|93277.2|93342|93292|93324|93274|65
1643645150000|2022-01-31 16:05:50|93327.8|93277.8|93330.7|93280.7|93336.7|93286.7|93326|93276|64
1643645160000|2022-01-31 16:06:00|93331.5|93281.5|93327.7|93277.7|93331.7|93281.7|93325.9|93275.9|62
1643645170000|2022-01-31 16:06:10|93327.9|93277.9|93337.3|93287.3|93339.1|93289.1|93321.3|93271.3|65
1643645180000|2022-01-31 16:06:20|93335.9|93285.9|93363.3|93313.3|93363.3|93313.3|93335.9|93285.9|68
1643645190000|2022-01-31 16:06:30|93363.2|93313.2|93357.9|93307.9|93365.4|93315.4|93354.2|93304.2|59
1643645200000|2022-01-31 16:06:40|93355.2|93305.2|93358.6|93308.6|93359.7|93309.7|93354.8|93304.8|54
1643645210000|2022-01-31 16:06:50|93358.5|93308.5|93350.7|93300.7|93361.5|93311.5|93350|93300|63
1643645220000|2022-01-31 16:07:00|93350.4|93300.4|93349.4|93299.4|93354.5|93304.5|93343.9|93293.9|65
1643645230000|2022-01-31 16:07:10|93352.1|93302.1|93352.3|93302.3|93356|93306|93347.2|93297.2|57
1643645240000|2022-01-31 16:07:20|93351.7|93301.7|93358.5|93308.5|93358.9|93308.9|93351.7|93301.7|54
1643645250000|2022-01-31 16:07:30|93358.7|93308.7|93358.3|93308.3|93359.8|93309.8|93355.8|93305.8|58
1643645260000|2022-01-31 16:07:40|93357|93307|93355.2|93305.2|93358.2|93308.2|93352.8|93302.8|57
1643645270000|2022-01-31 16:07:50|93355.3|93305.3|93352.4|93302.4|93355.4|93305.4|93351.7|93301.7|50
1643645280000|2022-01-31 16:08:00|93352.5|93302.5|93357.7|93307.7|93368.9|93318.9|93349.6|93299.6|71
1643645290000|2022-01-31 16:08:10|93357.9|93307.9|93369.9|93319.9|93370.7|93320.7|93355.4|93305.4|77
1643645300000|2022-01-31 16:08:20|93371.2|93321.2|93373.1|93323.1|93374.3|93324.3|93369.5|93319.5|59
1643645310000|2022-01-31 16:08:30|93373.7|93323.7|93367.7|93317.7|93375.4|93325.4|93367.1|93317.1|63
1643645320000|2022-01-31 16:08:40|93367.5|93317.5|93384.2|93334.2|93386.6|93336.6|93367.4|93317.4|60
1643645330000|2022-01-31 16:08:50|93381.6|93331.6|93375.1|93325.1|93388.2|93338.2|93363.5|93313.5|74
1643645340000|2022-01-31 16:09:00|93374.7|93324.7|93368.5|93318.5|93383.2|93333.2|93366.8|93316.8|67
1643645350000|2022-01-31 16:09:10|93368.6|93318.6|93367.9|93317.9|93369.2|93319.2|93363.5|93313.5|60
1643645360000|2022-01-31 16:09:20|93367.8|93317.8|93358.6|93308.6|93369.2|93319.2|93355.6|93305.6|62
1643645370000|2022-01-31 16:09:30|93359.1|93309.1|93364.5|93314.5|93364.8|93314.8|93357.1|93307.1|45
1643645380000|2022-01-31 16:09:40|93364.3|93314.3|93360.6|93310.6|93367.1|93317.1|93360.3|93310.3|54
1643645390000|2022-01-31 16:09:50|93360.5|93310.5|93379|93329|93379|93329|93360.5|93310.5|60
1643645400000|2022-01-31 16:10:00|93379.5|93329.5|93383.5|93333.5|93385.3|93335.3|93377.4|93327.4|65
1643645410000|2022-01-31 16:10:10|93383.1|93333.1|93404.9|93354.9|93404.9|93354.9|93383.1|93333.1|67
1643645420000|2022-01-31 16:10:20|93407.6|93357.6|93404.6|93354.6|93407.7|93357.7|93400.5|93350.5|78
1643645430000|2022-01-31 16:10:30|93403.8|93353.8|93407.9|93357.9|93410|93360|93401.1|93351.1|70
1643645440000|2022-01-31 16:10:40|93407.8|93357.8|93403|93353|93410.1|93360.1|93402.7|93352.7|68
1643645450000|2022-01-31 16:10:50|93400.1|93350.1|93403.3|93353.3|93403.6|93353.6|93394.9|93344.9|67
1643645460000|2022-01-31 16:11:00|93403|93353|93394.4|93344.4|93403.4|93353.4|93394.4|93344.4|66
1643645470000|2022-01-31 16:11:10|93394.6|93344.6|93389.3|93339.3|93394.6|93344.6|93387.8|93337.8|62
1643645480000|2022-01-31 16:11:20|93389.1|93339.1|93387.2|93337.2|93390.3|93340.3|93383.6|93333.6|52
1643645490000|2022-01-31 16:11:30|93386.7|93336.7|93384.9|93334.9|93386.9|93336.9|93377.4|93327.4|60
1643645500000|2022-01-31 16:11:40|93385.2|93335.2|93387.4|93337.4|93389.1|93339.1|93382.6|93332.6|55
1643645510000|2022-01-31 16:11:50|93389.1|93339.1|93380.9|93330.9|93389.2|93339.2|93375.8|93325.8|61
1643645520000|2022-01-31 16:12:00|93380.8|93330.8|93393.2|93343.2|93393.2|93343.2|93379.9|93329.9|64
1643645530000|2022-01-31 16:12:10|93392.9|93342.9|93391.7|93341.7|93393.5|93343.5|93390|93340|48
1643645540000|2022-01-31 16:12:20|93391.8|93341.8|93397.1|93347.1|93399.2|93349.2|93391.8|93341.8|49
1643645550000|2022-01-31 16:12:30|93399.4|93349.4|93394.6|93344.6|93399.4|93349.4|93393.1|93343.1|42
1643645560000|2022-01-31 16:12:40|93394.8|93344.8|93396.2|93346.2|93399.8|93349.8|93394.2|93344.2|45
1643645570000|2022-01-31 16:12:50|93397.3|93347.3|93399.9|93349.9|93401.4|93351.4|93396.1|93346.1|41
1643645580000|2022-01-31 16:13:00|93399.7|93349.7|93398.5|93348.5|93405.7|93355.7|93396.5|93346.5|52
1643645590000|2022-01-31 16:13:10|93398.3|93348.3|93399.8|93349.8|93401.6|93351.6|93394.7|93344.7|45
1643645600000|2022-01-31 16:13:20|93398.7|93348.7|93391.3|93341.3|93398.7|93348.7|93391.3|93341.3|53
1643645610000|2022-01-31 16:13:30|93391|93341|93392.1|93342.1|93395.5|93345.5|93388.5|93338.5|54
1643645620000|2022-01-31 16:13:40|93392.7|93342.7|93390.8|93340.8|93394.1|93344.1|93388.8|93338.8|51
1643645630000|2022-01-31 16:13:50|93390.6|93340.6|93394.9|93344.9|93397.3|93347.3|93390.4|93340.4|40
1643645640000|2022-01-31 16:14:00|93395.2|93345.2|93392|93342|93395.6|93345.6|93390.4|93340.4|45
1643645650000|2022-01-31 16:14:10|93391.6|93341.6|93394|93344|93396.7|93346.7|93387.1|93337.1|63
1643645660000|2022-01-31 16:14:20|93393.9|93343.9|93395.4|93345.4|93398.4|93348.4|93388.8|93338.8|56
1643645670000|2022-01-31 16:14:30|93397.4|93347.4|93398.7|93348.7|93399.9|93349.9|93397.3|93347.3|38
1643645680000|2022-01-31 16:14:40|93398.8|93348.8|93402|93352|93403.9|93353.9|93398.8|93348.8|50
1643645690000|2022-01-31 16:14:50|93401.4|93351.4|93394.5|93344.5|93401.7|93351.7|93394.3|93344.3|54
1643645700000|2022-01-31 16:15:00|93395.5|93345.5|93400.3|93350.3|93403.9|93353.9|93395.5|93345.5|59
1643645710000|2022-01-31 16:15:10|93400.6|93350.6|93398.7|93348.7|93401.6|93351.6|93398.7|93348.7|47
1643645720000|2022-01-31 16:15:20|93398.6|93348.6|93404.3|93354.3|93404.5|93354.5|93396.8|93346.8|44
1643645730000|2022-01-31 16:15:30|93404.2|93354.2|93405.5|93355.5|93405.5|93355.5|93402.6|93352.6|35
1643645740000|2022-01-31 16:15:40|93406|93356|93425.8|93375.8|93425.8|93375.8|93406|93356|70
1643645750000|2022-01-31 16:15:50|93426.5|93376.5|93413.2|93363.2|93426.6|93376.6|93413.2|93363.2|54
1643645760000|2022-01-31 16:16:00|93415.8|93365.8|93419.3|93369.3|93421|93371|93414.7|93364.7|58
1643645770000|2022-01-31 16:16:10|93419.1|93369.1|93413.6|93363.6|93420.1|93370.1|93413.6|93363.6|47
1643645780000|2022-01-31 16:16:20|93413.4|93363.4|93416.8|93366.8|93417.9|93367.9|93411.7|93361.7|51
1643645790000|2022-01-31 16:16:30|93417.1|93367.1|93424.8|93374.8|93426.5|93376.5|93417.1|93367.1|52
1643645800000|2022-01-31 16:16:40|93424.9|93374.9|93420.6|93370.6|93424.9|93382.2|93404.1|93365.1|57
1643645810000|2022-01-31 16:16:50|93420.1|93370.1|93428.6|93378.6|93428.6|93378.6|93420|93370|41
1643645820000|2022-01-31 16:17:00|93427.3|93377.3|93424.9|93374.9|93428.5|93378.5|93418.7|93368.7|66
1643645830000|2022-01-31 16:17:10|93424.3|93374.3|93426.3|93376.3|93435|93385|93424.3|93374.3|49
1643645840000|2022-01-31 16:17:20|93426|93376|93433.2|93383.2|93435.8|93385.8|93424.4|93374.4|54
1643645850000|2022-01-31 16:17:30|93433.7|93383.7|93435.4|93385.4|93438.4|93388.4|93431.9|93381.9|52
1643645860000|2022-01-31 16:17:40|93435.5|93385.5|93434.2|93384.2|93437.2|93399|93424|93383.3|52
1643645870000|2022-01-31 16:17:50|93433.8|93383.8|93425.8|93375.8|93434|93384|93422.7|93372.7|49
1643645880000|2022-01-31 16:18:00|93426.9|93376.9|93430.1|93380.1|93430.4|93380.4|93426.9|93376.9|35
1643645890000|2022-01-31 16:18:10|93433.1|93383.1|93431.1|93381.1|93435.4|93385.4|93431|93381|48
1643645900000|2022-01-31 16:18:20|93431.3|93381.3|93431.1|93381.1|93433.3|93383.3|93431|93381|36
1643645910000|2022-01-31 16:18:30|93431.6|93381.6|93439.1|93389.1|93439.1|93389.1|93431.6|93381.6|52
1643645920000|2022-01-31 16:18:40|93438.8|93388.8|93434.4|93384.4|93438.9|93400.8|93425|93383.8|49
1643645930000|2022-01-31 16:18:50|93433.9|93383.9|93436.7|93386.7|93438|93388|93433.9|93383.9|40
1643645940000|2022-01-31 16:19:00|93436.4|93386.4|93434.7|93384.7|93437.4|93387.4|93431.8|93381.8|44
1643645950000|2022-01-31 16:19:10|93434.5|93384.5|93435.6|93385.6|93438.3|93388.3|93431.2|93381.2|53
1643645960000|2022-01-31 16:19:20|93435.5|93385.5|93442.2|93392.2|93442.5|93392.5|93435.1|93385.1|41
1643645970000|2022-01-31 16:19:30|93442.5|93392.5|93446.4|93396.4|93446.9|93396.9|93438.8|93388.8|55
1643645980000|2022-01-31 16:19:40|93446.5|93396.5|93447.9|93397.9|93451.4|93401.4|93445.7|93395.7|46
1643645990000|2022-01-31 16:19:50|93448|93398|93446.1|93396.1|93448.1|93398.1|93445.4|93395.4|39
1643646000000|2022-01-31 16:20:00|93446.3|93396.3|93437.8|93387.8|93446.3|93396.3|93436.3|93386.3|54
1643646010000|2022-01-31 16:20:10|93437.4|93387.4|93433.3|93383.3|93438.5|93388.5|93432.1|93382.1|52
1643646020000|2022-01-31 16:20:20|93433.1|93383.1|93441.9|93391.9|93443.3|93393.3|93431.5|93381.5|60
1643646030000|2022-01-31 16:20:30|93441.5|93391.5|93443|93393|93446.8|93396.8|93438.5|93388.5|60
1643646040000|2022-01-31 16:20:40|93442.4|93392.4|93442.9|93392.9|93444.4|93394.4|93441.1|93391.1|45
1643646050000|2022-01-31 16:20:50|93443.5|93393.5|93471.1|93421.1|93473|93423|93443.3|93393.3|60
1643646060000|2022-01-31 16:21:00|93471|93421|93475.4|93425.4|93476.7|93426.7|93469.9|93419.9|53
1643646070000|2022-01-31 16:21:10|93475.2|93425.2|93477.5|93427.5|93479.2|93429.2|93474.9|93424.9|55
1643646080000|2022-01-31 16:21:20|93479.1|93429.1|93479.8|93429.8|93479.8|93429.8|93476.5|93426.5|37
1643646090000|2022-01-31 16:21:30|93479.9|93429.9|93483.4|93433.4|93484.1|93434.1|93479.6|93429.6|41
1643646100000|2022-01-31 16:21:40|93483.2|93433.2|93489.2|93439.2|93492.9|93442.9|93483|93433|45
1643646110000|2022-01-31 16:21:50|93488.7|93438.7|93485|93435|93488.7|93438.7|93483.1|93433.1|46
1643646120000|2022-01-31 16:22:00|93484.8|93434.8|93487.9|93437.9|93489|93439|93484.8|93434.8|53
1643646130000|2022-01-31 16:22:10|93488.3|93438.3|93497.9|93447.9|93500.5|93450.5|93488.3|93438.3|49
1643646140000|2022-01-31 16:22:20|93498|93448|93503.6|93478.6|93512.1|93478.6|93497.5|93447.5|60
1643646150000|2022-01-31 16:22:30|93503.4|93478.4|93535.9|93485.9|93539|93489|93503.4|93464.3|61
1643646160000|2022-01-31 16:22:40|93536.1|93486.1|93541.2|93491.2|93542.4|93492.4|93535.6|93485.6|44
1643646170000|2022-01-31 16:22:50|93541.9|93491.9|93540.8|93490.8|93542|93492|93539.5|93489.5|36
1643646180000|2022-01-31 16:23:00|93540.9|93490.9|93540.5|93490.5|93542|93492|93539.9|93489.9|28
1643646190000|2022-01-31 16:23:10|93538.4|93488.4|93533.6|93483.6|93538.5|93488.5|93532.7|93482.7|55
1643646200000|2022-01-31 16:23:20|93533.4|93483.4|93537.6|93487.6|93539|93489|93533.4|93483.4|55
1643646210000|2022-01-31 16:23:30|93537.4|93487.4|93549|93499|93550.2|93500.2|93537.4|93487.4|52
1643646220000|2022-01-31 16:23:40|93548.4|93498.4|93555|93505|93557.2|93507.2|93547.8|93497.8|60
1643646230000|2022-01-31 16:23:50|93555.2|93505.2|93552.3|93502.3|93559.3|93509.3|93550.2|93500.2|58
1643646240000|2022-01-31 16:24:00|93552.9|93502.9|93548.9|93498.9|93552.9|93502.9|93545.5|93495.5|53
1643646250000|2022-01-31 16:24:10|93548.8|93498.8|93545.7|93495.7|93548.9|93498.9|93544.6|93494.6|47
1643646260000|2022-01-31 16:24:20|93544.8|93494.8|93547.4|93497.4|93548.1|93498.1|93544.8|93494.8|47
1643646270000|2022-01-31 16:24:30|93546.7|93496.7|93552.5|93502.5|93552.6|93502.6|93544.9|93494.9|45
1643646280000|2022-01-31 16:24:40|93552.2|93502.2|93548.7|93498.7|93554.2|93510.8|93535.8|93497.1|55
1643646290000|2022-01-31 16:24:50|93547.6|93497.6|93549.9|93499.9|93550.9|93500.9|93544|93494|38
1643646300000|2022-01-31 16:25:00|93548.9|93498.9|93548.5|93498.5|93549.6|93499.6|93547.2|93497.2|41
1643646310000|2022-01-31 16:25:10|93548.4|93498.4|93542|93492|93548.4|93504.9|93528.6|93491.3|57
1643646320000|2022-01-31 16:25:20|93541.5|93491.5|93543.5|93493.5|93543.5|93493.5|93540.2|93490.2|43
1643646330000|2022-01-31 16:25:30|93543.3|93493.3|93547.3|93497.3|93547.6|93497.6|93542.3|93492.3|49
1643646340000|2022-01-31 16:25:40|93547.8|93497.8|93547.9|93497.9|93549.9|93499.9|93545.8|93495.8|43
1643646350000|2022-01-31 16:25:50|93548.6|93498.6|93539.3|93489.3|93556.2|93506.2|93536.9|93486.9|66
1643646360000|2022-01-31 16:26:00|93538.9|93488.9|93537.1|93487.1|93539.7|93489.7|93534.7|93484.7|51
1643646370000|2022-01-31 16:26:10|93536.8|93486.8|93537.2|93487.2|93538.4|93488.4|93536.4|93486.4|47
1643646380000|2022-01-31 16:26:20|93537|93487|93523.4|93473.4|93537.6|93487.6|93521.2|93471.2|61
1643646390000|2022-01-31 16:26:30|93523.6|93473.6|93532.6|93482.6|93533|93483|93522.6|93472.6|53
1643646400000|2022-01-31 16:26:40|93532.9|93482.9|93532.5|93482.5|93533|93483|93527.6|93477.6|54
1643646410000|2022-01-31 16:26:50|93532.6|93482.6|93544.9|93494.9|93547|93497|93532.2|93482.2|49
1643646420000|2022-01-31 16:27:00|93545.5|93495.5|93545.5|93495.5|93545.9|93495.9|93540.1|93490.1|47
1643646430000|2022-01-31 16:27:10|93545.2|93495.2|93543.1|93493.1|93545.2|93495.2|93539.6|93489.6|45
1643646440000|2022-01-31 16:27:20|93542.9|93492.9|93537.7|93487.7|93545.2|93495.2|93536.9|93486.9|51
1643646450000|2022-01-31 16:27:30|93535.3|93485.3|93543.1|93493.1|93547.7|93497.7|93535.3|93485.3|59
1643646460000|2022-01-31 16:27:40|93543.3|93493.3|93543.8|93493.8|93547.2|93497.2|93540.6|93490.6|58
1643646470000|2022-01-31 16:27:50|93542.6|93492.6|93543.6|93493.6|93546.7|93496.7|93541.3|93491.3|54
1643646480000|2022-01-31 16:28:00|93543.1|93493.1|93545.7|93495.7|93548.5|93498.5|93542.1|93492.1|51
1643646490000|2022-01-31 16:28:10|93546|93496|93558.4|93508.4|93559.9|93514.5|93537.2|93493.7|62
1643646500000|2022-01-31 16:28:20|93558.3|93508.3|93560.5|93510.5|93562.2|93512.2|93556.7|93506.7|44
1643646510000|2022-01-31 16:28:30|93560.6|93510.6|93561.1|93511.1|93563.8|93513.8|93560.2|93510.2|48
1643646520000|2022-01-31 16:28:40|93560.6|93510.6|93561.6|93511.6|93562.4|93512.4|93560.3|93510.3|46
1643646530000|2022-01-31 16:28:50|93561.7|93511.7|93556.8|93506.8|93562|93512|93555.5|93505.5|44
1643646540000|2022-01-31 16:29:00|93556.7|93506.7|93549.3|93499.3|93557.5|93507.5|93547.3|93497.3|49
1643646550000|2022-01-31 16:29:10|93549.6|93499.6|93559|93509|93561.4|93511.4|93549|93499|61
1643646560000|2022-01-31 16:29:20|93559.4|93509.4|93549.5|93499.5|93559.4|93509.4|93549.5|93499.5|63
1643646570000|2022-01-31 16:29:30|93549.9|93499.9|93551.1|93501.1|93556.6|93506.6|93544|93494|59
1643646580000|2022-01-31 16:29:40|93552.6|93502.6|93550.4|93500.4|93560.7|93510.7|93550.4|93500.4|67
1643646590000|2022-01-31 16:29:50|93550.7|93500.7|93550|93500|93552.7|93502.7|93548.5|93498.5|55
1643646600000|2022-01-31 16:30:00|93550.5|93500.5|93551.2|93501.2|93553.9|93503.9|93543.4|93493.4|63
1643646610000|2022-01-31 16:30:10|93550.2|93500.2|93550.6|93500.6|93556.2|93506.2|93547.9|93497.9|63
1643646620000|2022-01-31 16:30:20|93549|93499|93543.6|93493.6|93550.9|93500.9|93543.6|93493.6|63
1643646630000|2022-01-31 16:30:30|93543.7|93493.7|93553.3|93503.3|93555.7|93505.7|93543.7|93493.7|72
1643646640000|2022-01-31 16:30:40|93552.8|93502.8|93554.7|93504.7|93558.9|93508.9|93550.3|93500.3|57
1643646650000|2022-01-31 16:30:50|93553.4|93503.4|93551.2|93501.2|93556.6|93506.6|93550.8|93500.8|62
1643646660000|2022-01-31 16:31:00|93550.7|93500.7|93557.9|93507.9|93559.7|93509.7|93546.7|93496.7|62
1643646670000|2022-01-31 16:31:10|93557.8|93507.8|93550.9|93500.9|93560.5|93510.5|93548.4|93498.4|59
1643646680000|2022-01-31 16:31:20|93550.7|93500.7|93548.9|93498.9|93552.4|93502.4|93548.7|93498.7|54
1643646690000|2022-01-31 16:31:30|93548.8|93498.8|93547.5|93497.5|93553.1|93503.1|93546.9|93496.9|49
1643646700000|2022-01-31 16:31:40|93548.4|93498.4|93552.1|93502.1|93556.6|93506.6|93540.7|93490.7|68
1643646710000|2022-01-31 16:31:50|93552.5|93502.5|93545.1|93495.1|93552.7|93502.7|93544.2|93494.2|65
1643646720000|2022-01-31 16:32:00|93544.4|93494.4|93546.3|93496.3|93547.5|93497.5|93544.4|93494.4|54
1643646730000|2022-01-31 16:32:10|93546.7|93496.7|93534.1|93484.1|93556.4|93506.4|93530.6|93481.8|61
1643646740000|2022-01-31 16:32:20|93533.4|93483.4|93539.8|93489.8|93541.1|93491.1|93532.9|93482.9|55
1643646750000|2022-01-31 16:32:30|93540.4|93490.4|93539.9|93489.9|93542.3|93492.3|93537.8|93487.8|42
1643646760000|2022-01-31 16:32:40|93540.2|93490.2|93534.7|93484.7|93541.2|93491.2|93533.7|93483.7|57
1643646770000|2022-01-31 16:32:50|93534.4|93484.4|93535.4|93485.4|93536.3|93486.3|93533.5|93483.5|51
1643646780000|2022-01-31 16:33:00|93534.8|93484.8|93527.3|93477.3|93535.4|93485.4|93525.5|93475.5|45
1643646790000|2022-01-31 16:33:10|93529.3|93479.3|93527.1|93477.1|93529.3|93479.3|93526.2|93476.2|30
1643646800000|2022-01-31 16:33:20|93526.8|93476.8|93509.4|93459.4|93527.1|93477.1|93505.9|93448.6|67
1643646810000|2022-01-31 16:33:30|93509.1|93459.1|93508.8|93458.8|93509.9|93459.9|93507.7|93457.7|62
1643646820000|2022-01-31 16:33:40|93508.5|93458.5|93506.9|93456.9|93508.7|93458.7|93506.4|93456.4|49
1643646830000|2022-01-31 16:33:50|93507|93457|93491.3|93441.3|93507|93457|93491|93441|61
1643646840000|2022-01-31 16:34:00|93491.4|93441.4|93486|93436|93494.8|93444.8|93482.7|93432.7|50
1643646850000|2022-01-31 16:34:10|93485.8|93435.8|93468.8|93418.8|93487|93437|93468.8|93418.8|55
1643646860000|2022-01-31 16:34:20|93468.5|93418.5|93460.7|93410.7|93469.6|93419.6|93455.4|93405.4|66
1643646870000|2022-01-31 16:34:30|93463.2|93413.2|93466.3|93416.3|93467.8|93417.8|93463.2|93413.2|51
1643646880000|2022-01-31 16:34:40|93465.5|93415.5|93471.3|93421.3|93472.7|93422.7|93462.5|93412.5|54
1643646890000|2022-01-31 16:34:50|93471.4|93421.4|93467.2|93417.2|93473.9|93423.9|93467.2|93417.2|48
1643646900000|2022-01-31 16:35:00|93467.4|93417.4|93455.7|93405.7|93469.5|93419.5|93455.4|93405.4|58
1643646910000|2022-01-31 16:35:10|93455.1|93405.1|93464|93414|93465.1|93415.1|93452.2|93402.2|68
1643646920000|2022-01-31 16:35:20|93463.9|93413.9|93468.6|93418.6|93469.4|93419.4|93462.4|93412.4|63
1643646930000|2022-01-31 16:35:30|93470|93420|93468.9|93418.9|93471|93421|93467|93417|53
1643646940000|2022-01-31 16:35:40|93468.7|93418.7|93471.1|93421.1|93473.3|93423.3|93466.9|93416.9|51
1643646950000|2022-01-31 16:35:50|93471|93421|93455.2|93405.2|93471.2|93421.2|93454.5|93404.5|53
1643646960000|2022-01-31 16:36:00|93455.1|93405.1|93445.8|93395.8|93455.1|93405.1|93444.2|93394.2|59
1643646970000|2022-01-31 16:36:10|93446.3|93396.3|93449.4|93399.4|93451.2|93401.2|93445.8|93395.8|54
1643646980000|2022-01-31 16:36:20|93449.3|93399.3|93447.5|93397.5|93450.4|93400.4|93444.3|93394.3|56
1643646990000|2022-01-31 16:36:30|93447.7|93397.7|93447.5|93397.5|93448.9|93398.9|93445.8|93395.8|41
1643647000000|2022-01-31 16:36:40|93447.6|93397.6|93442.3|93392.3|93448|93398|93441|93391|45
1643647010000|2022-01-31 16:36:50|93442.4|93392.4|93445.1|93395.1|93446.7|93396.7|93441.5|93391.5|52
1643647020000|2022-01-31 16:37:00|93444.9|93394.9|93450.5|93400.5|93451.2|93401.2|93441.8|93391.8|50
1643647030000|2022-01-31 16:37:10|93450|93400|93466.2|93416.2|93477|93436.7|93449.5|93399.5|58
1643647040000|2022-01-31 16:37:20|93466.3|93416.3|93466.4|93416.4|93466.8|93416.8|93465.5|93415.5|31
1643647050000|2022-01-31 16:37:30|93466.2|93416.2|93464.2|93414.2|93467.8|93417.8|93459.8|93409.8|50
1643647060000|2022-01-31 16:37:40|93464.4|93414.4|93468.4|93418.4|93469.2|93419.2|93463.4|93413.4|55
1643647070000|2022-01-31 16:37:50|93468|93418|93469.3|93419.3|93478.6|93428.6|93466.8|93416.8|58
1643647080000|2022-01-31 16:38:00|93472.7|93422.7|93470.6|93420.6|93474.2|93424.2|93470|93420|54
1643647090000|2022-01-31 16:38:10|93470.3|93420.3|93465.7|93415.7|93470.9|93420.9|93464.7|93414.7|54
1643647100000|2022-01-31 16:38:20|93466.7|93416.7|93453.8|93403.8|93466.7|93416.7|93431.7|93381.7|68
1643647110000|2022-01-31 16:38:30|93453.5|93403.5|93462.3|93412.3|93463.5|93413.5|93452.1|93402.1|46
1643647120000|2022-01-31 16:38:40|93461.7|93411.7|93457.1|93407.1|93468.8|93418.8|93456|93406|62
1643647130000|2022-01-31 16:38:50|93456.6|93406.6|93461|93411|93461.8|93411.8|93447.4|93397.4|49
1643647140000|2022-01-31 16:39:00|93458.5|93408.5|93454.7|93404.7|93459.5|93409.5|93453.4|93403.4|65
1643647150000|2022-01-31 16:39:10|93454.6|93404.6|93450.2|93400.2|93455.8|93405.8|93449.9|93399.9|60
1643647160000|2022-01-31 16:39:20|93448.9|93398.9|93432.2|93382.2|93448.9|93398.9|93430.6|93380.6|61
1643647170000|2022-01-31 16:39:30|93432.6|93382.6|93434.6|93384.6|93438.1|93388.1|93432|93382|53
1643647180000|2022-01-31 16:39:40|93435.1|93385.1|93434.6|93384.6|93437.2|93387.2|93434.3|93384.3|43
1643647190000|2022-01-31 16:39:50|93434.5|93384.5|93433.5|93383.5|93436.3|93386.3|93432.6|93382.6|51
1643647200000|2022-01-31 16:40:00|93433.7|93383.7|93426.8|93376.8|93434.3|93384.3|93426.2|93376.2|62
1643647210000|2022-01-31 16:40:10|93426.7|93376.7|93418.2|93368.2|93427|93377|93418.1|93368.1|62
1643647220000|2022-01-31 16:40:20|93418.7|93368.7|93418.6|93368.6|93420.8|93370.8|93417.8|93367.8|45
1643647230000|2022-01-31 16:40:30|93420|93370|93425.8|93375.8|93428.5|93378.5|93420|93370|58
1643647240000|2022-01-31 16:40:40|93426.2|93376.2|93419.2|93369.2|93426.7|93376.7|93415.2|93365.2|60
1643647250000|2022-01-31 16:40:50|93419.9|93369.9|93426.9|93376.9|93426.9|93376.9|93418.9|93368.9|52
1643647260000|2022-01-31 16:41:00|93430|93380|93444|93394|93445.1|93395.1|93430|93380|57
1643647270000|2022-01-31 16:41:10|93443.3|93393.3|93445.2|93395.2|93449.8|93399.8|93439.9|93389.9|52
1643647280000|2022-01-31 16:41:20|93445.8|93395.8|93445.5|93395.5|93447.8|93397.8|93443.8|93393.8|36
1643647290000|2022-01-31 16:41:30|93445.6|93395.6|93447.6|93397.6|93448.9|93398.9|93445.4|93395.4|48
1643647300000|2022-01-31 16:41:40|93447.7|93397.7|93445.5|93395.5|93450.7|93400.7|93445.5|93395.5|52
1643647310000|2022-01-31 16:41:50|93445.8|93395.8|93450.1|93400.1|93451.8|93401.8|93445.6|93395.6|48
1643647320000|2022-01-31 16:42:00|93449.8|93399.8|93439.1|93389.1|93449.8|93399.8|93438.6|93388.6|47
1643647330000|2022-01-31 16:42:10|93439.3|93389.3|93433.7|93383.7|93441.1|93391.1|93433.7|93383.7|49
1643647340000|2022-01-31 16:42:20|93433.8|93383.8|93422.3|93372.3|93433.8|93383.8|93421|93371|55
1643647350000|2022-01-31 16:42:30|93422|93372|93429.9|93379.9|93431.4|93381.4|93421.7|93371.7|58
1643647360000|2022-01-31 16:42:40|93429.7|93379.7|93425.2|93375.2|93429.7|93379.7|93425.2|93375.2|36
1643647370000|2022-01-31 16:42:50|93422.8|93372.8|93417|93367|93422.8|93372.8|93415.6|93365.6|46
1643647380000|2022-01-31 16:43:00|93416.5|93366.5|93415.5|93365.5|93420.8|93370.8|93414.1|93364.1|55
1643647390000|2022-01-31 16:43:10|93415.3|93365.3|93418.8|93368.8|93420.6|93383.1|93406.1|93365.3|54
1643647400000|2022-01-31 16:43:20|93418.9|93368.9|93416.6|93366.6|93418.9|93378.2|93401.7|93363.9|40
1643647410000|2022-01-31 16:43:30|93416.8|93366.8|93420.1|93370.1|93420.1|93381.2|93406|93364|52
1643647420000|2022-01-31 16:43:40|93419.8|93369.8|93417.1|93367.1|93419.8|93378.4|93403.4|93363.8|50
1643647430000|2022-01-31 16:43:50|93417.4|93367.4|93418.2|93368.2|93423.1|93383.3|93408.3|93365.2|54
1643647440000|2022-01-31 16:44:00|93417.8|93367.8|93421.3|93371.3|93421.3|93371.3|93416.3|93366.3|43
1643647450000|2022-01-31 16:44:10|93422.7|93372.7|93425.4|93375.4|93425.7|93375.7|93420.3|93370.3|46
1643647460000|2022-01-31 16:44:20|93424.9|93374.9|93438.4|93388.4|93439.7|93394.3|93419.3|93374.9|55
1643647470000|2022-01-31 16:44:30|93436.8|93386.8|93442.5|93392.5|93442.5|93400.9|93425.4|93384.5|64
1643647480000|2022-01-31 16:44:40|93444.8|93394.8|93458.1|93408.1|93459.1|93409.1|93444.1|93394.1|60
1643647490000|2022-01-31 16:44:50|93458.6|93408.6|93467.6|93417.6|93469|93429.7|93449|93404.6|62
1643647500000|2022-01-31 16:45:00|93467.5|93417.5|93466.4|93416.4|93470.7|93430.2|93452.2|93415.1|67
1643647510000|2022-01-31 16:45:10|93466.6|93416.6|93465.5|93415.5|93469.8|93428.5|93447.8|93414.8|51
1643647520000|2022-01-31 16:45:20|93464.8|93414.8|93446.8|93421.8|93467.4|93424.8|93446.8|93410.9|50
1643647530000|2022-01-31 16:45:30|93448.3|93423.3|93457.3|93432.3|93471.3|93432.5|93447.9|93414.8|58
1643647540000|2022-01-31 16:45:40|93457.1|93432.1|93469.1|93419.1|93472.7|93432.9|93457.1|93418.6|54
1643647550000|2022-01-31 16:45:50|93468.7|93418.7|93468.3|93418.3|93470.6|93432|93453.7|93417.9|51
1643647560000|2022-01-31 16:46:00|93468.4|93418.4|93467.5|93417.5|93469.5|93419.5|93467.1|93417.1|43
1643647570000|2022-01-31 16:46:10|93467.4|93417.4|93468|93418|93468.4|93418.4|93466.2|93416.2|35
1643647580000|2022-01-31 16:46:20|93467.9|93417.9|93469|93419|93470.4|93433.2|93456.6|93417.7|49
1643647590000|2022-01-31 16:46:30|93468.5|93418.5|93457.8|93432.8|93468.5|93433|93456|93418.4|40
1643647600000|2022-01-31 16:46:40|93457.6|93432.6|93458.9|93433.9|93459|93434|93457|93432|22
1643647610000|2022-01-31 16:46:50|93458.8|93433.8|93461.7|93436.7|93461.7|93436.7|93458.7|93433.7|27
1643647620000|2022-01-31 16:47:00|93461.6|93436.6|93462.2|93437.2|93462.2|93437.2|93459.1|93434.1|27
1643647630000|2022-01-31 16:47:10|93462.4|93437.4|93459.7|93434.7|93483.4|93442.9|93458|93420.6|60
1643647640000|2022-01-31 16:47:20|93459|93434|93456.5|93406.5|93470.6|93435.4|93443.4|93406.5|53
1643647650000|2022-01-31 16:47:30|93455.8|93405.8|93454.3|93404.3|93455.9|93416.6|93441.6|93401.6|58
1643647660000|2022-01-31 16:47:40|93454.7|93404.7|93458|93408|93458|93419.4|93440.6|93399.8|47
1643647670000|2022-01-31 16:47:50|93446.1|93421.1|93462.4|93412.4|93464.1|93422.9|93445.5|93411|49
1643647680000|2022-01-31 16:48:00|93462.3|93412.3|93464|93414|93464|93414|93462.1|93412.1|46
1643647690000|2022-01-31 16:48:10|93463.8|93413.8|93456.3|93406.3|93465.2|93424.8|93449.7|93405.3|54
1643647700000|2022-01-31 16:48:20|93455.9|93405.9|93444.4|93419.4|93457.1|93419.7|93440.3|93404.6|52
1643647710000|2022-01-31 16:48:30|93443.8|93418.8|93455.5|93405.5|93455.6|93420.2|93442.6|93405.5|43
1643647720000|2022-01-31 16:48:40|93455.6|93405.6|93457|93407|93457.4|93407.4|93455.3|93405.3|28
1643647730000|2022-01-31 16:48:50|93457.4|93407.4|93452.2|93402.2|93457.4|93407.4|93448.7|93398.7|46
1643647740000|2022-01-31 16:49:00|93439.1|93414.1|93451.1|93401.1|93452.8|93414.2|93433.3|93396|53
1643647750000|2022-01-31 16:49:10|93449.6|93399.6|93440.9|93390.9|93451.7|93409.4|93434|93390.9|52
1643647760000|2022-01-31 16:49:20|93441.2|93391.2|93445.1|93395.1|93446|93396|93441|93391|43
1643647770000|2022-01-31 16:49:30|93445.3|93395.3|93440.6|93390.6|93445.6|93403.3|93427.1|93388.4|48
1643647780000|2022-01-31 16:49:40|93440.5|93390.5|93447|93397|93447.9|93397.9|93438.8|93388.8|43
1643647790000|2022-01-31 16:49:50|93446.7|93396.7|93444.6|93394.6|93447.4|93397.4|93442|93392|45
1643647800000|2022-01-31 16:50:00|93444.5|93394.5|93447.3|93397.3|93448|93398|93443|93393|31
1643647810000|2022-01-31 16:50:10|93447.2|93397.2|93453.7|93403.7|93454.3|93404.3|93446.9|93396.9|35
1643647820000|2022-01-31 16:50:20|93453.3|93403.3|93454.1|93404.1|93456.3|93406.3|93452.6|93402.6|45
1643647830000|2022-01-31 16:50:30|93454.2|93404.2|93454.7|93404.7|93457.3|93407.3|93453.7|93403.7|43
1643647840000|2022-01-31 16:50:40|93454.5|93404.5|93446.2|93396.2|93455.8|93415.8|93435.2|93395.8|57
1643647850000|2022-01-31 16:50:50|93431.8|93406.8|93442|93392|93443.9|93409.2|93430.4|93389.2|55
1643647860000|2022-01-31 16:51:00|93440.8|93390.8|93441.8|93391.8|93444.1|93394.1|93439.5|93389.5|44
1643647870000|2022-01-31 16:51:10|93441.7|93391.7|93432.4|93382.4|93442.3|93398.1|93423.1|93382.4|53
1643647880000|2022-01-31 16:51:20|93432.3|93382.3|93415.2|93365.2|93432.5|93382.5|93415.2|93365.2|68
1643647890000|2022-01-31 16:51:30|93414.7|93364.7|93411|93361|93414.7|93364.7|93403.7|93353.7|60
1643647900000|2022-01-31 16:51:40|93410.8|93360.8|93410.7|93360.7|93413.4|93363.4|93408.8|93358.8|56
1643647910000|2022-01-31 16:51:50|93410.9|93360.9|93404.6|93354.6|93411.3|93361.3|93404|93354|57
1643647920000|2022-01-31 16:52:00|93404.8|93354.8|93387|93337|93405.2|93355.2|93387|93337|58
1643647930000|2022-01-31 16:52:10|93386.4|93336.4|93390.8|93340.8|93390.8|93340.8|93381.6|93331.6|50
1643647940000|2022-01-31 16:52:20|93390.4|93340.4|93394.1|93344.1|93395|93345|93389.7|93339.7|57
1643647950000|2022-01-31 16:52:30|93394.5|93344.5|93396.8|93346.8|93397|93347|93393.2|93343.2|49
1643647960000|2022-01-31 16:52:40|93397.1|93347.1|93399.4|93349.4|93403.5|93353.5|93394.9|93344.9|66
1643647970000|2022-01-31 16:52:50|93399.6|93349.6|93405.2|93355.2|93405.2|93355.2|93399.6|93349.6|45
1643647980000|2022-01-31 16:53:00|93404|93354|93404|93354|93405.9|93355.9|93402|93352|50
1643647990000|2022-01-31 16:53:10|93404.8|93354.8|93397.6|93347.6|93404.8|93358.9|93382.1|93340.9|49
1643648000000|2022-01-31 16:53:20|93397.8|93347.8|93398|93348|93399.9|93349.9|93395.6|93345.6|40
1643648010000|2022-01-31 16:53:30|93397.9|93347.9|93379|93329|93398.7|93348.7|93362.6|93327.8|42
1643648020000|2022-01-31 16:53:40|93378.9|93328.9|93379.7|93329.7|93379.7|93329.7|93373.8|93323.8|44
1643648030000|2022-01-31 16:53:50|93380.8|93330.8|93379.6|93329.6|93383.6|93333.6|93374.5|93324.5|50
1643648040000|2022-01-31 16:54:00|93381.1|93331.1|93387.6|93337.6|93389.3|93339.3|93381.1|93331.1|48
1643648050000|2022-01-31 16:54:10|93388.3|93338.3|93396|93346|93396.3|93346.3|93387.5|93337.5|38
1643648060000|2022-01-31 16:54:20|93395.7|93345.7|93394.8|93344.8|93397.4|93347.4|93393.7|93343.7|45
1643648070000|2022-01-31 16:54:30|93395.1|93345.1|93393.7|93343.7|93396.2|93346.2|93390.1|93340.1|40
1643648080000|2022-01-31 16:54:40|93393.9|93343.9|93396.6|93346.6|93400.1|93350.1|93392.4|93342.4|52
1643648090000|2022-01-31 16:54:50|93397.1|93347.1|93396.2|93346.2|93398|93348|93394.8|93344.8|45
1643648100000|2022-01-31 16:55:00|93396.3|93346.3|93393.1|93343.1|93396.3|93346.3|93381.9|93331.9|53
1643648110000|2022-01-31 16:55:10|93392.6|93342.6|93387.7|93337.7|93393|93343|93386.7|93336.7|61
1643648120000|2022-01-31 16:55:20|93388|93338|93392|93342|93392.7|93342.7|93387.7|93337.7|54
1643648130000|2022-01-31 16:55:30|93392.1|93342.1|93395.2|93345.2|93395.2|93345.2|93388.3|93338.3|40
1643648140000|2022-01-31 16:55:40|93395.3|93345.3|93394.4|93344.4|93396.1|93346.1|93392.9|93342.9|53
1643648150000|2022-01-31 16:55:50|93393.3|93343.3|93393.4|93343.4|93394.2|93344.2|93388.8|93338.8|38
1643648160000|2022-01-31 16:56:00|93393.7|93343.7|93391.8|93341.8|93395.8|93345.8|93390.9|93340.9|42
1643648170000|2022-01-31 16:56:10|93391.3|93341.3|93389.6|93339.6|93393.1|93348.8|93373.8|93337.1|46
1643648180000|2022-01-31 16:56:20|93390|93340|93390.3|93340.3|93391.5|93341.5|93387.8|93337.8|42
1643648190000|2022-01-31 16:56:30|93390.5|93340.5|93391|93341|93392.1|93353.2|93375.8|93339.2|39
1643648200000|2022-01-31 16:56:40|93390.8|93340.8|93385.7|93335.7|93390.8|93340.8|93384.3|93334.3|47
1643648210000|2022-01-31 16:56:50|93385.8|93335.8|93377.8|93327.8|93385.8|93342.6|93365.7|93324.4|45
1643648220000|2022-01-31 16:57:00|93377.4|93327.4|93359.9|93334.9|93378.8|93340.3|93359.5|93320.9|42
1643648230000|2022-01-31 16:57:10|93357.9|93332.9|93370.1|93320.1|93371.6|93332.9|93357.9|93319.4|34
1643648240000|2022-01-31 16:57:20|93369.9|93319.9|93368.1|93318.1|93370.8|93320.8|93365.4|93315.4|60
1643648250000|2022-01-31 16:57:30|93367.1|93317.1|93365.7|93315.7|93370.5|93320.5|93364.9|93314.9|73
1643648260000|2022-01-31 16:57:40|93365.9|93315.9|93363.6|93313.6|93368.5|93318.5|93361.4|93311.4|79
1643648270000|2022-01-31 16:57:50|93362.4|93312.4|93367.2|93317.2|93368.8|93318.8|93361.7|93311.7|75
1643648280000|2022-01-31 16:58:00|93367.8|93317.8|93374.8|93324.8|93374.8|93324.8|93366.2|93316.2|71
1643648290000|2022-01-31 16:58:10|93374|93324|93384.7|93334.7|93384.7|93334.7|93371.3|93321.3|72
1643648300000|2022-01-31 16:58:20|93384.4|93334.4|93383.5|93333.5|93391|93341|93383|93333|66
1643648310000|2022-01-31 16:58:30|93383.9|93333.9|93382.3|93332.3|93383.9|93333.9|93378.2|93328.2|45
1643648320000|2022-01-31 16:58:40|93382|93332|93383.3|93333.3|93383.5|93333.5|93379.8|93329.8|49
1643648330000|2022-01-31 16:58:50|93382.3|93332.3|93383.7|93333.7|93384.3|93334.3|93382.1|93332.1|49
1643648340000|2022-01-31 16:59:00|93383.5|93333.5|93373.7|93323.7|93386.2|93348.6|93361.2|93322.9|57
1643648350000|2022-01-31 16:59:10|93373.8|93323.8|93369.3|93319.3|93376.3|93326.3|93369.3|93319.3|55
1643648360000|2022-01-31 16:59:20|93369.1|93319.1|93369.5|93319.5|93370.7|93320.7|93368.2|93318.2|43
1643648370000|2022-01-31 16:59:30|93369.2|93319.2|93364.9|93314.9|93369.9|93319.9|93364.2|93314.2|48
1643648380000|2022-01-31 16:59:40|93365.1|93315.1|93361.1|93311.1|93365.1|93315.1|93356.1|93306.1|65
1643648390000|2022-01-31 16:59:50|93361.5|93311.5|93360|93310|93363|93313|93359.9|93309.9|37
1643648400000|2022-01-31 17:00:00|93360.3|93310.3|93357.9|93307.9|93360.7|93310.7|93348.7|93298.7|70
1643648410000|2022-01-31 17:00:10|93358|93308|93351.6|93301.6|93363.1|93313.1|93350.9|93300.9|60
1643648420000|2022-01-31 17:00:20|93352.6|93302.6|93351.9|93301.9|93354.1|93304.1|93348|93298|39
1643648430000|2022-01-31 17:00:30|93349.3|93299.3|93345.8|93295.8|93351.7|93301.7|93345.4|93295.4|61
1643648440000|2022-01-31 17:00:40|93345.3|93295.3|93345.2|93295.2|93350.6|93300.6|93344.1|93294.1|67
1643648450000|2022-01-31 17:00:50|93345.3|93295.3|93346|93296|93347.3|93297.3|93343.5|93293.5|47
1643648460000|2022-01-31 17:01:00|93346.2|93296.2|93349.2|93299.2|93349.2|93299.2|93343.9|93293.9|55
1643648470000|2022-01-31 17:01:10|93349.6|93299.6|93349.5|93299.5|93351.5|93301.5|93347.5|93297.5|49
1643648480000|2022-01-31 17:01:20|93350.3|93300.3|93349.1|93299.1|93351.3|93301.3|93348.3|93298.3|41
1643648490000|2022-01-31 17:01:30|93349.2|93299.2|93359.1|93309.1|93359.7|93309.7|93348.1|93298.1|48
1643648500000|2022-01-31 17:01:40|93357.3|93307.3|93365.2|93315.2|93365.8|93315.8|93357.3|93307.3|55
1643648510000|2022-01-31 17:01:50|93365.1|93315.1|93363.9|93313.9|93367.5|93317.5|93362.6|93312.6|53
1643648520000|2022-01-31 17:02:00|93364.1|93314.1|93358.5|93308.5|93365|93315|93356|93306|51
1643648530000|2022-01-31 17:02:10|93358.6|93308.6|93355.1|93305.1|93359.1|93309.1|93353.6|93303.6|43
1643648540000|2022-01-31 17:02:20|93355.3|93305.3|93349.8|93299.8|93356.2|93306.2|93349.5|93299.5|36
1643648550000|2022-01-31 17:02:30|93350.6|93300.6|93346.1|93296.1|93351|93301|93344.1|93294.1|48
1643648560000|2022-01-31 17:02:40|93346.5|93296.5|93350.6|93300.6|93355.8|93305.8|93346.4|93296.4|49
1643648570000|2022-01-31 17:02:50|93350.4|93300.4|93343.4|93293.4|93350.6|93300.6|93343.2|93293.2|37
1643648580000|2022-01-31 17:03:00|93343.3|93293.3|93347.7|93297.7|93347.7|93297.7|93342.2|93292.2|29
1643648590000|2022-01-31 17:03:10|93347.2|93297.2|93346.9|93296.9|93348.1|93298.1|93345|93295|38
1643648600000|2022-01-31 17:03:20|93346.5|93296.5|93345.5|93295.5|93352.2|93302.2|93343.9|93293.9|40
1643648610000|2022-01-31 17:03:30|93344.3|93294.3|93346.2|93296.2|93347.3|93297.3|93342.7|93292.7|42
1643648620000|2022-01-31 17:03:40|93345.7|93295.7|93341.6|93291.6|93346.2|93296.2|93340.2|93290.2|42
1643648630000|2022-01-31 17:03:50|93341.8|93291.8|93341.9|93291.9|93342.6|93292.6|93339.5|93289.5|33
1643648640000|2022-01-31 17:04:00|93341.6|93291.6|93344.1|93294.1|93344.1|93294.1|93340.8|93290.8|38
1643648650000|2022-01-31 17:04:10|93344|93294|93341.8|93291.8|93344.4|93294.4|93341.7|93291.7|30
1643648660000|2022-01-31 17:04:20|93342|93292|93335.2|93285.2|93342|93292|93335.2|93285.2|36
1643648670000|2022-01-31 17:04:30|93335.4|93285.4|93327.8|93277.8|93335.4|93285.4|93326.3|93276.3|43
1643648680000|2022-01-31 17:04:40|93328.6|93278.6|93328.6|93278.6|93330.8|93280.8|93328.1|93278.1|30
1643648690000|2022-01-31 17:04:50|93328.8|93278.8|93316.3|93266.3|93328.8|93278.8|93316.3|93266.3|44
1643648700000|2022-01-31 17:05:00|93316.9|93266.9|93314.2|93264.2|93317.4|93267.4|93312.5|93262.5|56
1643648710000|2022-01-31 17:05:10|93314.8|93264.8|93314.9|93264.9|93316|93266|93313.1|93263.1|36
1643648720000|2022-01-31 17:05:20|93315.2|93265.2|93314|93264|93317.1|93267.1|93314|93264|45
1643648730000|2022-01-31 17:05:30|93314.1|93264.1|93312|93262|93318|93268|93311.4|93261.4|43
1643648740000|2022-01-31 17:05:40|93313.7|93263.7|93315.6|93265.6|93316.6|93266.6|93311.3|93261.3|50
1643648750000|2022-01-31 17:05:50|93315.5|93265.5|93314.8|93264.8|93316|93266|93314.2|93264.2|32
1643648760000|2022-01-31 17:06:00|93314.3|93264.3|93315.1|93265.1|93317.5|93267.5|93314.3|93264.3|44
1643648770000|2022-01-31 17:06:10|93315.2|93265.2|93315.5|93265.5|93318.2|93268.2|93314.2|93264.2|41
1643648780000|2022-01-31 17:06:20|93315.4|93265.4|93312.8|93262.8|93316.1|93266.1|93310.9|93260.9|48
1643648790000|2022-01-31 17:06:30|93312.9|93262.9|93314|93264|93314.1|93264.1|93311.6|93261.6|27
1643648800000|2022-01-31 17:06:40|93313.7|93263.7|93313|93263|93314.9|93264.9|93311.4|93261.4|31
1643648810000|2022-01-31 17:06:50|93312.5|93262.5|93314.4|93264.4|93316.4|93266.4|93312.3|93262.3|48
1643648820000|2022-01-31 17:07:00|93314|93264|93307.9|93257.9|93314|93264|93307.8|93257.8|37
1643648830000|2022-01-31 17:07:10|93307.8|93257.8|93299.5|93249.5|93308|93258|93299.5|93249.5|45
1643648840000|2022-01-31 17:07:20|93299.3|93249.3|93298.2|93248.2|93300.4|93250.4|93296.4|93246.4|31
1643648850000|2022-01-31 17:07:30|93297.9|93247.9|93300.1|93250.1|93301.1|93251.1|93297.9|93247.9|40
1643648860000|2022-01-31 17:07:40|93300|93250|93302.3|93252.3|93303|93253|93299.4|93249.4|32
1643648870000|2022-01-31 17:07:50|93302.1|93252.1|93302.3|93252.3|93303.2|93253.2|93297.9|93247.9|50
1643648880000|2022-01-31 17:08:00|93302.4|93252.4|93291.4|93241.4|93302.4|93252.4|93285.9|93235.9|49
1643648890000|2022-01-31 17:08:10|93294.6|93244.6|93292.1|93242.1|93296.1|93246.1|93287.4|93237.4|53
1643648900000|2022-01-31 17:08:20|93292.4|93242.4|93299.9|93249.9|93299.9|93249.9|93291.8|93241.8|53
1643648910000|2022-01-31 17:08:30|93299.7|93249.7|93300.8|93250.8|93301.2|93251.2|93297.6|93247.6|43
1643648920000|2022-01-31 17:08:40|93301.2|93251.2|93296.8|93246.8|93304.5|93254.5|93296.2|93246.2|52
1643648930000|2022-01-31 17:08:50|93297.5|93247.5|93299.9|93249.9|93299.9|93249.9|93296.8|93246.8|44
1643648940000|2022-01-31 17:09:00|93299.6|93249.6|93297|93247|93301.5|93251.5|93296.9|93246.9|47
1643648950000|2022-01-31 17:09:10|93296.9|93246.9|93293.5|93243.5|93297.7|93247.7|93293.5|93243.5|34
1643648960000|2022-01-31 17:09:20|93293.6|93243.6|93288.1|93238.1|93294.1|93244.1|93288|93238|53
1643648970000|2022-01-31 17:09:30|93287.6|93237.6|93289.8|93239.8|93290.2|93240.2|93286.4|93236.4|45
1643648980000|2022-01-31 17:09:40|93290|93240|93286|93236|93291|93241|93286|93236|43
1643648990000|2022-01-31 17:09:50|93286.9|93236.9|93294.4|93244.4|93294.4|93244.4|93285.2|93235.2|49
1643649000000|2022-01-31 17:10:00|93293.9|93243.9|93286.4|93236.4|93293.9|93243.9|93286.4|93236.4|52
1643649010000|2022-01-31 17:10:10|93286.6|93236.6|93286.7|93236.7|93289.1|93239.1|93286.2|93236.2|36
1643649020000|2022-01-31 17:10:20|93286.4|93236.4|93296.7|93246.7|93297.8|93247.8|93286|93236|36
1643649030000|2022-01-31 17:10:30|93296.8|93246.8|93297.3|93247.3|93300.2|93250.2|93296.8|93246.8|33
1643649040000|2022-01-31 17:10:40|93297.4|93247.4|93299|93249|93300.3|93250.3|93297.2|93247.2|43
1643649050000|2022-01-31 17:10:50|93299.2|93249.2|93298.6|93248.6|93300.3|93250.3|93297.9|93247.9|31
1643649060000|2022-01-31 17:11:00|93298.5|93248.5|93283.3|93233.3|93300.3|93250.3|93283|93233|46
1643649070000|2022-01-31 17:11:10|93283|93233|93291.9|93241.9|93293.9|93243.9|93283|93233|61
1643649080000|2022-01-31 17:11:20|93291.6|93241.6|93287.6|93237.6|93293.5|93243.5|93283.4|93233.4|57
1643649090000|2022-01-31 17:11:30|93287.4|93237.4|93287.8|93237.8|93290.5|93240.5|93286.9|93236.9|33
1643649100000|2022-01-31 17:11:40|93287.7|93237.7|93283.9|93233.9|93287.7|93237.7|93283.5|93233.5|42
1643649110000|2022-01-31 17:11:50|93283.7|93233.7|93283.3|93233.3|93285.9|93235.9|93282.8|93232.8|39
1643649120000|2022-01-31 17:12:00|93283.8|93233.8|93280.3|93230.3|93283.8|93233.8|93280|93230|40
1643649130000|2022-01-31 17:12:10|93280.4|93230.4|93283.9|93233.9|93285.6|93235.6|93280.4|93230.4|29
1643649140000|2022-01-31 17:12:20|93283.7|93233.7|93285.4|93235.4|93285.8|93235.8|93283.3|93233.3|23
1643649150000|2022-01-31 17:12:30|93285.5|93235.5|93286.3|93236.3|93286.3|93236.3|93284.3|93234.3|41
1643649160000|2022-01-31 17:12:40|93288.3|93238.3|93288.1|93238.1|93290.7|93240.7|93285.3|93235.3|56
1643649170000|2022-01-31 17:12:50|93288.2|93238.2|93290.7|93240.7|93290.8|93240.8|93287.4|93237.4|53
1643649180000|2022-01-31 17:13:00|93290.6|93240.6|93284.1|93234.1|93290.7|93240.7|93283.5|93233.5|45
1643649190000|2022-01-31 17:13:10|93283.9|93233.9|93289.1|93239.1|93290.9|93240.9|93282.7|93232.7|47
1643649200000|2022-01-31 17:13:20|93289.4|93239.4|93277.2|93227.2|93289.4|93239.4|93269.6|93219.6|56
1643649210000|2022-01-31 17:13:30|93277.7|93227.7|93274.7|93224.7|93285.3|93235.3|93274.4|93224.4|65
1643649220000|2022-01-31 17:13:40|93274.5|93224.5|93269.6|93219.6|93279.3|93229.3|93269.6|93219.6|53
1643649230000|2022-01-31 17:13:50|93269.2|93219.2|93269.4|93219.4|93271.8|93221.8|93268.6|93218.6|44
1643649240000|2022-01-31 17:14:00|93269.3|93219.3|93272.3|93222.3|93275|93225|93269.2|93219.2|45
1643649250000|2022-01-31 17:14:10|93272|93222|93267.4|93217.4|93273.4|93223.4|93266.9|93216.9|37
1643649260000|2022-01-31 17:14:20|93267.5|93217.5|93270|93220|93271.1|93221.1|93266.8|93216.8|37
1643649270000|2022-01-31 17:14:30|93270.1|93220.1|93271.5|93221.5|93279.1|93229.1|93270|93220|45
1643649280000|2022-01-31 17:14:40|93271.1|93221.1|93265.6|93215.6|93273.9|93223.9|93265.6|93215.6|38
1643649290000|2022-01-31 17:14:50|93265.4|93215.4|93264.1|93214.1|93266.3|93216.3|93263.8|93213.8|40
1643649300000|2022-01-31 17:15:00|93263.1|93213.1|93266.3|93216.3|93266.6|93216.6|93260.7|93210.7|53
1643649310000|2022-01-31 17:15:10|93265.3|93215.3|93276.3|93226.3|93278.5|93228.5|93264.8|93214.8|56
1643649320000|2022-01-31 17:15:20|93276.1|93226.1|93277.6|93227.6|93278.1|93228.1|93271.5|93221.5|46
1643649330000|2022-01-31 17:15:30|93277.7|93227.7|93273.1|93223.1|93277.7|93227.7|93272.3|93222.3|29
1643649340000|2022-01-31 17:15:40|93273|93223|93268.9|93218.9|93273|93223|93268.9|93218.9|43
1643649350000|2022-01-31 17:15:50|93268.8|93218.8|93271|93221|93272.1|93222.1|93268.6|93218.6|33
1643649360000|2022-01-31 17:16:00|93271.3|93221.3|93269.1|93219.1|93271.7|93221.7|93268.5|93218.5|42
1643649370000|2022-01-31 17:16:10|93269.2|93219.2|93266.1|93216.1|93270.7|93220.7|93262.9|93212.9|53
1643649380000|2022-01-31 17:16:20|93267.3|93217.3|93274.5|93224.5|93274.7|93224.7|93266.2|93216.2|55
1643649390000|2022-01-31 17:16:30|93275.7|93225.7|93271.4|93221.4|93276.2|93226.2|93270.1|93220.1|35
1643649400000|2022-01-31 17:16:40|93271.2|93221.2|93271.2|93221.2|93271.5|93221.5|93269.1|93219.1|38
1643649410000|2022-01-31 17:16:50|93271.5|93221.5|93274.3|93224.3|93275.3|93225.3|93270.1|93220.1|55
1643649420000|2022-01-31 17:17:00|93274.8|93224.8|93276.3|93226.3|93278.5|93228.5|93272.4|93222.4|54
1643649430000|2022-01-31 17:17:10|93275.9|93225.9|93280.6|93230.6|93281.2|93231.2|93275.9|93225.9|47
1643649440000|2022-01-31 17:17:20|93280.7|93230.7|93280.7|93230.7|93282|93232|93278.1|93228.1|42
1643649450000|2022-01-31 17:17:30|93279.1|93229.1|93285.5|93235.5|93285.5|93235.5|93279|93229|53
1643649460000|2022-01-31 17:17:40|93285.3|93235.3|93283.1|93233.1|93285.9|93235.9|93282.6|93232.6|49
1643649470000|2022-01-31 17:17:50|93284|93234|93282.2|93232.2|93286.7|93236.7|93282.2|93232.2|47
1643649480000|2022-01-31 17:18:00|93284|93234|93285.1|93235.1|93286.5|93236.5|93282.4|93232.4|41
1643649490000|2022-01-31 17:18:10|93285.5|93235.5|93273.8|93223.8|93286.5|93236.5|93271.9|93221.9|47
1643649500000|2022-01-31 17:18:20|93273.6|93223.6|93274.3|93224.3|93275|93225|93270.1|93220.1|47
1643649510000|2022-01-31 17:18:30|93273.8|93223.8|93284.2|93234.2|93284.7|93234.7|93272.4|93222.4|54
1643649520000|2022-01-31 17:18:40|93283.9|93233.9|93280.8|93230.8|93284.2|93234.2|93277.8|93227.8|48
1643649530000|2022-01-31 17:18:50|93280.7|93230.7|93284.4|93234.4|93284.8|93234.8|93278.8|93228.8|38
1643649540000|2022-01-31 17:19:00|93284.2|93234.2|93285.7|93235.7|93287.2|93237.2|93283.9|93233.9|43
1643649550000|2022-01-31 17:19:10|93285.6|93235.6|93285.8|93235.8|93287.4|93237.4|93284.9|93234.9|36
1643649560000|2022-01-31 17:19:20|93285.9|93235.9|93287.6|93237.6|93287.6|93237.6|93284|93234|45
1643649570000|2022-01-31 17:19:30|93287.3|93237.3|93289.2|93239.2|93289.4|93239.4|93283.5|93233.5|39
1643649580000|2022-01-31 17:19:40|93289.5|93239.5|93293|93243|93294.3|93244.3|93288.8|93238.8|47
1643649590000|2022-01-31 17:19:50|93293.4|93243.4|93293.3|93243.3|93296.6|93246.6|93291.3|93241.3|49
1643649600000|2022-01-31 17:20:00|93293.6|93243.6|93299|93249|93300.5|93250.5|93292.1|93242.1|65
1643649610000|2022-01-31 17:20:10|93298.8|93248.8|93301.4|93251.4|93302.9|93252.9|93298.8|93248.8|41
1643649620000|2022-01-31 17:20:20|93301.6|93251.6|93303.6|93253.6|93306.5|93256.5|93301.6|93251.6|46
1643649630000|2022-01-31 17:20:30|93303.4|93253.4|93302.2|93252.2|93303.8|93253.8|93300.5|93250.5|37
1643649640000|2022-01-31 17:20:40|93302.9|93252.9|93319.5|93269.5|93319.9|93269.9|93302.9|93252.9|33
1643649650000|2022-01-31 17:20:50|93323.9|93273.9|93332.6|93282.6|93334.5|93284.5|93321.8|93271.8|69
1643649660000|2022-01-31 17:21:00|93332.3|93282.3|93315.3|93265.3|93332.3|93282.3|93313.4|93263.4|59
1643649670000|2022-01-31 17:21:10|93312.6|93262.6|93312.6|93262.6|93314.4|93264.4|93309.9|93259.9|64
1643649680000|2022-01-31 17:21:20|93312.5|93262.5|93321.3|93271.3|93321.9|93271.9|93310.9|93260.9|57
1643649690000|2022-01-31 17:21:30|93321.1|93271.1|93324.1|93274.1|93324.1|93274.1|93319|93269|53
1643649700000|2022-01-31 17:21:40|93324|93274|93326.2|93276.2|93327.1|93277.1|93323.3|93273.3|47
1643649710000|2022-01-31 17:21:50|93326.3|93276.3|93335.6|93285.6|93338.5|93288.5|93324.6|93274.6|64
1643649720000|2022-01-31 17:22:00|93335.5|93285.5|93338.9|93288.9|93342.2|93292.2|93335.4|93285.4|54
1643649730000|2022-01-31 17:22:10|93338.8|93288.8|93340.1|93290.1|93341.2|93291.2|93338.4|93288.4|42
1643649740000|2022-01-31 17:22:20|93340.2|93290.2|93341.6|93291.6|93346.1|93296.1|93339.5|93289.5|45
1643649750000|2022-01-31 17:22:30|93342.1|93292.1|93339.7|93289.7|93343.4|93293.4|93338.9|93288.9|54
1643649760000|2022-01-31 17:22:40|93339.5|93289.5|93337.9|93287.9|93341.7|93291.7|93336.1|93286.1|50
1643649770000|2022-01-31 17:22:50|93337.7|93287.7|93326.8|93276.8|93338.8|93288.8|93325|93275|57
1643649780000|2022-01-31 17:23:00|93327.4|93277.4|93322.3|93272.3|93327.4|93277.4|93320.5|93270.5|51
1643649790000|2022-01-31 17:23:10|93322.2|93272.2|93329.5|93279.5|93333.2|93283.2|93322.1|93272.1|46
1643649800000|2022-01-31 17:23:20|93329.8|93279.8|93331.1|93281.1|93333.9|93283.9|93327.9|93277.9|57
1643649810000|2022-01-31 17:23:30|93331.2|93281.2|93334.5|93284.5|93335.2|93285.2|93329.9|93279.9|45
1643649820000|2022-01-31 17:23:40|93334.7|93284.7|93332.3|93282.3|93336.3|93286.3|93332|93282|41
1643649830000|2022-01-31 17:23:50|93332.1|93282.1|93334.4|93284.4|93334.8|93284.8|93325.9|93275.9|56
1643649840000|2022-01-31 17:24:00|93334.5|93284.5|93342.6|93292.6|93343.4|93293.4|93332|93282|43
1643649850000|2022-01-31 17:24:10|93341.8|93291.8|93350.4|93300.4|93351|93301|93341.8|93291.8|53
1643649860000|2022-01-31 17:24:20|93350.8|93300.8|93352.6|93302.6|93353.3|93303.3|93350.3|93300.3|45
1643649870000|2022-01-31 17:24:30|93352.7|93302.7|93359.4|93309.4|93362.2|93312.2|93352.7|93302.7|63
1643649880000|2022-01-31 17:24:40|93359.5|93309.5|93360|93310|93361.5|93311.5|93357.7|93307.7|44
1643649890000|2022-01-31 17:24:50|93359.4|93309.4|93360.5|93310.5|93360.7|93310.7|93358.6|93308.6|26
1643649900000|2022-01-31 17:25:00|93360.7|93310.7|93359.6|93309.6|93361.3|93311.3|93359.6|93309.6|27
1643649910000|2022-01-31 17:25:10|93359.7|93309.7|93363.3|93313.3|93364.5|93314.5|93359.7|93309.7|44
1643649920000|2022-01-31 17:25:20|93363.2|93313.2|93362.5|93312.5|93365.3|93315.3|93359.9|93309.9|34
1643649930000|2022-01-31 17:25:30|93362.6|93312.6|93358.5|93308.5|93362.6|93312.6|93357.4|93307.4|32
1643649940000|2022-01-31 17:25:40|93358.4|93308.4|93361.3|93311.3|93361.8|93311.8|93357.1|93307.1|38
1643649950000|2022-01-31 17:25:50|93360.6|93310.6|93382.6|93332.6|93382.7|93332.7|93358.4|93308.4|48
1643649960000|2022-01-31 17:26:00|93382.3|93332.3|93378|93328|93386.1|93336.1|93377.3|93327.3|49
1643649970000|2022-01-31 17:26:10|93377.7|93327.7|93378.1|93328.1|93380.3|93330.3|93376.6|93326.6|43
1643649980000|2022-01-31 17:26:20|93378.4|93328.4|93381.6|93331.6|93381.6|93331.6|93378.3|93328.3|43
1643649990000|2022-01-31 17:26:30|93381.1|93331.1|93383.5|93333.5|93384.7|93334.7|93381.1|93331.1|36
1643650000000|2022-01-31 17:26:40|93383.4|93333.4|93406.6|93356.6|93407.3|93357.3|93383.4|93333.4|68
1643650010000|2022-01-31 17:26:50|93408.2|93358.2|93404.8|93354.8|93409|93359|93403.5|93353.5|42
1643650020000|2022-01-31 17:27:00|93404.9|93354.9|93406.3|93356.3|93408.4|93358.4|93403.4|93353.4|40
1643650030000|2022-01-31 17:27:10|93406.2|93356.2|93406.1|93356.1|93406.3|93356.3|93404.2|93354.2|25
1643650040000|2022-01-31 17:27:20|93406.5|93356.5|93404.7|93354.7|93407.9|93357.9|93403.3|93353.3|44
1643650050000|2022-01-31 17:27:30|93404.8|93354.8|93404.4|93354.4|93405.5|93355.5|93403.8|93353.8|32
1643650060000|2022-01-31 17:27:40|93404.1|93354.1|93403.1|93353.1|93404.2|93354.2|93400.9|93350.9|40
1643650070000|2022-01-31 17:27:50|93402.8|93352.8|93402.1|93352.1|93405.3|93355.3|93400.4|93350.4|37
1643650080000|2022-01-31 17:28:00|93402.2|93352.2|93400.1|93350.1|93403.3|93353.3|93399.7|93349.7|39
1643650090000|2022-01-31 17:28:10|93400.2|93350.2|93402|93352|93402|93352|93399.9|93349.9|34
1643650100000|2022-01-31 17:28:20|93402.4|93352.4|93403.4|93353.4|93405.9|93355.9|93401.8|93351.8|33
1643650110000|2022-01-31 17:28:30|93403.2|93353.2|93404.8|93354.8|93405.2|93355.2|93402.4|93352.4|38
1643650120000|2022-01-31 17:28:40|93404.9|93354.9|93403|93353|93409.7|93359.7|93401.2|93351.2|56
1643650130000|2022-01-31 17:28:50|93404.3|93354.3|93403|93353|93405.4|93355.4|93402.7|93352.7|47
1643650140000|2022-01-31 17:29:00|93403.3|93353.3|93402.9|93352.9|93405.4|93355.4|93402.9|93352.9|33
1643650150000|2022-01-31 17:29:10|93403.4|93353.4|93402|93352|93405.7|93355.7|93398.4|93348.4|57
1643650160000|2022-01-31 17:29:20|93401.6|93351.6|93400.7|93350.7|93402.8|93352.8|93398.4|93348.4|41
1643650170000|2022-01-31 17:29:30|93400.8|93350.8|93399|93349|93400.8|93350.8|93397.5|93347.5|34
1643650180000|2022-01-31 17:29:40|93399.2|93349.2|93394.4|93344.4|93400.7|93350.7|93393.7|93343.7|44
1643650190000|2022-01-31 17:29:50|93394.3|93344.3|93391.3|93341.3|93394.3|93344.3|93389.9|93339.9|40
1643650200000|2022-01-31 17:30:00|93391.5|93341.5|93391.2|93341.2|93391.7|93341.7|93388.6|93338.6|34
1643650210000|2022-01-31 17:30:10|93391.5|93341.5|93390.6|93340.6|93394.2|93344.2|93390.6|93340.6|31
1643650220000|2022-01-31 17:30:20|93391.3|93341.3|93391|93341|93392.3|93342.3|93390.9|93340.9|29
1643650230000|2022-01-31 17:30:30|93391.1|93341.1|93397.2|93347.2|93398.2|93348.2|93390.8|93340.8|40
1643650240000|2022-01-31 17:30:40|93398.2|93348.2|93396.6|93346.6|93399.3|93349.3|93395.8|93345.8|45
1643650250000|2022-01-31 17:30:50|93395.8|93345.8|93402.8|93352.8|93403.4|93353.4|93395.8|93345.8|44
1643650260000|2022-01-31 17:31:00|93402.7|93352.7|93390.6|93340.6|93404.3|93354.3|93390.5|93340.5|43
1643650270000|2022-01-31 17:31:10|93391.7|93341.7|93390.1|93340.1|93392.6|93342.6|93389.4|93339.4|21
1643650280000|2022-01-31 17:31:20|93390.7|93340.7|93391.7|93341.7|93391.7|93341.7|93388.5|93338.5|23
1643650290000|2022-01-31 17:31:30|93391.5|93341.5|93392.2|93342.2|93392.6|93342.6|93390.2|93340.2|17
1643650300000|2022-01-31 17:31:40|93392.1|93342.1|93391.5|93341.5|93393|93343|93391.5|93341.5|16
1643650310000|2022-01-31 17:31:50|93391.3|93341.3|93392.8|93342.8|93392.8|93342.8|93391.3|93341.3|9
1643650320000|2022-01-31 17:32:00|93392.6|93342.6|93394.9|93344.9|93395.8|93345.8|93392.2|93342.2|24
1643650330000|2022-01-31 17:32:10|93395|93345|93389.3|93339.3|93395.2|93345.2|93388.1|93338.1|46
1643650340000|2022-01-31 17:32:20|93389.4|93339.4|93388.9|93338.9|93390|93340|93388.7|93338.7|33
1643650350000|2022-01-31 17:32:30|93389.1|93339.1|93389.1|93339.1|93390|93340|93388.5|93338.5|23
1643650360000|2022-01-31 17:32:40|93389.3|93339.3|93399.1|93349.1|93399.5|93349.5|93389|93339|56
1643650370000|2022-01-31 17:32:50|93398.8|93348.8|93394.1|93344.1|93400.7|93350.7|93393.7|93343.7|46
1643650380000|2022-01-31 17:33:00|93393.9|93343.9|93397.6|93347.6|93399|93349|93392.5|93342.5|47
1643650390000|2022-01-31 17:33:10|93397.7|93347.7|93401.5|93351.5|93403.1|93353.1|93397.6|93347.6|35
1643650400000|2022-01-31 17:33:20|93401.2|93351.2|93399.1|93349.1|93401.7|93351.7|93397.9|93347.9|36
1643650410000|2022-01-31 17:33:30|93398.9|93348.9|93397.7|93347.7|93398.9|93348.9|93397.3|93347.3|20
1643650420000|2022-01-31 17:33:40|93398|93348|93397.1|93347.1|93401|93351|93396.7|93346.7|26
1643650430000|2022-01-31 17:33:50|93397|93347|93398.2|93348.2|93402.2|93352.2|93396.8|93346.8|49
1643650440000|2022-01-31 17:34:00|93398|93348|93398.7|93348.7|93399.2|93349.2|93397.2|93347.2|40
1643650450000|2022-01-31 17:34:10|93397.7|93347.7|93394|93344|93398.2|93348.2|93394|93344|35
1643650460000|2022-01-31 17:34:20|93394.1|93344.1|93397.3|93347.3|93398.1|93348.1|93393.9|93343.9|34
1643650470000|2022-01-31 17:34:30|93397.5|93347.5|93395.1|93345.1|93399.8|93349.8|93395.1|93345.1|43
1643650480000|2022-01-31 17:34:40|93395.2|93345.2|93397.8|93347.8|93398.6|93348.6|93394.8|93344.8|34
1643650490000|2022-01-31 17:34:50|93397.6|93347.6|93402.2|93352.2|93403.3|93353.3|93397.6|93347.6|25
1643650500000|2022-01-31 17:35:00|93402.1|93352.1|93405.3|93355.3|93407.6|93357.6|93401.4|93351.4|50
1643650510000|2022-01-31 17:35:10|93405.1|93355.1|93409|93359|93410.5|93360.5|93405.1|93355.1|52
1643650520000|2022-01-31 17:35:20|93408.9|93358.9|93397.9|93347.9|93413.8|93363.8|93397.9|93347.9|51
1643650530000|2022-01-31 17:35:30|93397.5|93347.5|93405|93355|93405|93355|93391.5|93341.5|54
1643650540000|2022-01-31 17:35:40|93404.9|93354.9|93409.2|93359.2|93411.1|93361.1|93403.6|93353.6|47
1643650550000|2022-01-31 17:35:50|93409.1|93359.1|93410|93360|93411.9|93361.9|93409.1|93359.1|44
1643650560000|2022-01-31 17:36:00|93408.6|93358.6|93413.1|93363.1|93413.2|93363.2|93408.6|93358.6|42
1643650570000|2022-01-31 17:36:10|93412.9|93362.9|93414.4|93364.4|93417.8|93367.8|93412.2|93362.2|29
1643650580000|2022-01-31 17:36:20|93414|93364|93414.3|93364.3|93415.6|93365.6|93413.1|93363.1|27
1643650590000|2022-01-31 17:36:30|93414.4|93364.4|93417.3|93367.3|93420.5|93370.5|93414.2|93364.2|55
1643650600000|2022-01-31 17:36:40|93417.6|93367.6|93419.5|93369.5|93419.7|93369.7|93416.5|93366.5|45
1643650610000|2022-01-31 17:36:50|93419.6|93369.6|93421.7|93371.7|93422.7|93372.7|93419.4|93369.4|48
1643650620000|2022-01-31 17:37:00|93422.3|93372.3|93419.1|93369.1|93422.3|93372.3|93416.3|93366.3|34
1643650630000|2022-01-31 17:37:10|93419.6|93369.6|93415.6|93365.6|93422.5|93372.5|93415.4|93365.4|41
1643650640000|2022-01-31 17:37:20|93413.8|93363.8|93416.1|93366.1|93417.3|93367.3|93413.8|93363.8|43
1643650650000|2022-01-31 17:37:30|93415.4|93365.4|93420.4|93370.4|93422.3|93372.3|93415.2|93365.2|51
1643650660000|2022-01-31 17:37:40|93420.3|93370.3|93425.1|93375.1|93425.1|93375.1|93419.6|93369.6|30
1643650670000|2022-01-31 17:37:50|93423.7|93373.7|93430|93380|93431.6|93381.6|93421.5|93371.5|41
1643650680000|2022-01-31 17:38:00|93429.6|93379.6|93431.6|93381.6|93432.1|93382.1|93429|93379|44
1643650690000|2022-01-31 17:38:10|93431.3|93381.3|93429.5|93379.5|93432.2|93382.2|93427.5|93377.5|26
1643650700000|2022-01-31 17:38:20|93429.4|93379.4|93432.8|93382.8|93434.2|93384.2|93428.2|93378.2|37
1643650710000|2022-01-31 17:38:30|93433|93383|93435.4|93385.4|93435.4|93385.4|93433|93383|30
1643650720000|2022-01-31 17:38:40|93434.8|93384.8|93435.4|93385.4|93436.3|93386.3|93434.6|93384.6|26
1643650730000|2022-01-31 17:38:50|93435.9|93385.9|93439.8|93389.8|93441|93391|93435.2|93385.2|41
1643650740000|2022-01-31 17:39:00|93440.3|93390.3|93438.9|93388.9|93444|93394|93438|93388|49
1643650750000|2022-01-31 17:39:10|93439.2|93389.2|93439.4|93389.4|93440.7|93390.7|93438.9|93388.9|38
1643650760000|2022-01-31 17:39:20|93439|93389|93440.7|93390.7|93442|93392|93439|93389|29
1643650770000|2022-01-31 17:39:30|93440.2|93390.2|93438.7|93388.7|93440.7|93390.7|93437.7|93387.7|26
1643650780000|2022-01-31 17:39:40|93438.4|93388.4|93443.8|93393.8|93445.3|93395.3|93436.2|93386.2|45
1643650790000|2022-01-31 17:39:50|93443.1|93393.1|93444|93394|93445.1|93395.1|93442.4|93392.4|33
1643650800000|2022-01-31 17:40:00|93443.9|93393.9|93445.6|93395.6|93446.8|93396.8|93443.9|93393.9|41
1643650810000|2022-01-31 17:40:10|93445.5|93395.5|93434|93384|93445.5|93395.5|93433.7|93383.7|40
1643650820000|2022-01-31 17:40:20|93431.4|93381.4|93429.8|93379.8|93434.6|93384.6|93428.8|93378.8|51
1643650830000|2022-01-31 17:40:30|93430.1|93380.1|93427.5|93377.5|93433.2|93383.2|93426.5|93376.5|44
1643650840000|2022-01-31 17:40:40|93427.7|93377.7|93426.3|93376.3|93430.1|93380.1|93426.3|93376.3|27
1643650850000|2022-01-31 17:40:50|93426.7|93376.7|93428.7|93378.7|93434|93384|93426.7|93376.7|32
1643650860000|2022-01-31 17:41:00|93427.8|93377.8|93430.6|93380.6|93435.7|93385.7|93427.2|93377.2|50
1643650870000|2022-01-31 17:41:10|93430.9|93380.9|93427.1|93377.1|93430.9|93380.9|93426.3|93376.3|45
1643650880000|2022-01-31 17:41:20|93426|93376|93425.9|93375.9|93427.2|93377.2|93422|93372|43
1643650890000|2022-01-31 17:41:30|93426.2|93376.2|93422.4|93372.4|93426.2|93376.2|93421|93371|33
1643650900000|2022-01-31 17:41:40|93422.2|93372.2|93424.8|93374.8|93425|93375|93422.2|93372.2|26
1643650910000|2022-01-31 17:41:50|93424.6|93374.6|93420|93370|93424.6|93374.6|93418.8|93368.8|45
1643650920000|2022-01-31 17:42:00|93420.1|93370.1|93417.8|93367.8|93420.1|93370.1|93413.2|93363.2|44
1643650930000|2022-01-31 17:42:10|93417.5|93367.5|93411|93361|93417.6|93367.6|93410.8|93360.8|42
1643650940000|2022-01-31 17:42:20|93410.6|93360.6|93412.8|93362.8|93414.4|93364.4|93410.6|93360.6|41
1643650950000|2022-01-31 17:42:30|93412.7|93362.7|93416.4|93366.4|93417.1|93367.1|93410.9|93360.9|43
1643650960000|2022-01-31 17:42:40|93416.5|93366.5|93413.7|93363.7|93416.7|93366.7|93411.5|93361.5|46
1643650970000|2022-01-31 17:42:50|93413.6|93363.6|93411.2|93361.2|93413.6|93363.6|93411|93361|39
1643650980000|2022-01-31 17:43:00|93411.3|93361.3|93415|93365|93416.4|93366.4|93410.3|93360.3|31
1643650990000|2022-01-31 17:43:10|93416.4|93366.4|93415.7|93365.7|93419.7|93369.7|93414.6|93364.6|41
1643651000000|2022-01-31 17:43:20|93415.9|93365.9|93406.3|93356.3|93415.9|93365.9|93406.3|93356.3|51
1643651010000|2022-01-31 17:43:30|93406.7|93356.7|93406.3|93356.3|93408.9|93358.9|93405.1|93355.1|36
1643651020000|2022-01-31 17:43:40|93406.2|93356.2|93406.2|93356.2|93406.7|93356.7|93401.6|93351.6|34
1643651030000|2022-01-31 17:43:50|93409|93359|93408|93358|93409|93359|93405|93355|46
1643651040000|2022-01-31 17:44:00|93407.8|93357.8|93408.2|93358.2|93411.7|93361.7|93407.4|93357.4|40
1643651050000|2022-01-31 17:44:10|93408.1|93358.1|93408.2|93358.2|93409.2|93359.2|93404.6|93354.6|38
1643651060000|2022-01-31 17:44:20|93408.3|93358.3|93412.6|93362.6|93413.5|93363.5|93408.3|93358.3|42
1643651070000|2022-01-31 17:44:30|93412|93362|93409.7|93359.7|93412.8|93362.8|93409.3|93359.3|42
1643651080000|2022-01-31 17:44:40|93409.6|93359.6|93407.1|93357.1|93410.2|93360.2|93405.3|93355.3|43
1643651090000|2022-01-31 17:44:50|93407.2|93357.2|93408.9|93358.9|93411.1|93361.1|93406.6|93356.6|32
1643651100000|2022-01-31 17:45:00|93408.7|93358.7|93410.5|93360.5|93410.8|93360.8|93406.6|93356.6|41
1643651110000|2022-01-31 17:45:10|93410.4|93360.4|93408|93358|93410.6|93360.6|93407.7|93357.7|25
1643651120000|2022-01-31 17:45:20|93407.7|93357.7|93410.9|93360.9|93411.6|93361.6|93407.7|93357.7|34
1643651130000|2022-01-31 17:45:30|93410.7|93360.7|93409.9|93359.9|93411.6|93361.6|93404.3|93354.3|32
1643651140000|2022-01-31 17:45:40|93410.3|93360.3|93405.8|93355.8|93410.3|93360.3|93405|93355|32
1643651150000|2022-01-31 17:45:50|93404|93354|93405.9|93355.9|93408.2|93358.2|93404|93354|37
1643651160000|2022-01-31 17:46:00|93406.2|93356.2|93406.4|93356.4|93407.4|93357.4|93404.1|93354.1|41
1643651170000|2022-01-31 17:46:10|93406.2|93356.2|93407.3|93357.3|93407.5|93357.5|93404.6|93354.6|34
1643651180000|2022-01-31 17:46:20|93407.2|93357.2|93403.9|93353.9|93408|93358|93402.8|93352.8|31
1643651190000|2022-01-31 17:46:30|93404.2|93354.2|93403.7|93353.7|93405|93355|93402.5|93352.5|25
1643651200000|2022-01-31 17:46:40|93403.8|93353.8|93409.7|93359.7|93409.7|93359.7|93403.8|93353.8|35
1643651210000|2022-01-31 17:46:50|93409.2|93359.2|93406.1|93356.1|93409.2|93359.2|93405.6|93355.6|41
1643651220000|2022-01-31 17:47:00|93405.9|93355.9|93405.8|93355.8|93407.2|93357.2|93402.5|93352.5|42
1643651230000|2022-01-31 17:47:10|93404.3|93354.3|93404.4|93354.4|93407.2|93357.2|93404.3|93354.3|29
1643651240000|2022-01-31 17:47:20|93405.2|93355.2|93406.3|93356.3|93406.3|93356.3|93403.5|93353.5|35
1643651250000|2022-01-31 17:47:30|93406.2|93356.2|93404.2|93354.2|93406.8|93356.8|93404.1|93354.1|34
1643651260000|2022-01-31 17:47:40|93404.4|93354.4|93402|93352|93408.4|93358.4|93399.2|93349.2|37
1643651270000|2022-01-31 17:47:50|93401|93351|93401.5|93351.5|93402.6|93352.6|93399.4|93349.4|29
1643651280000|2022-01-31 17:48:00|93401.7|93351.7|93403.1|93353.1|93403.8|93353.8|93401.2|93351.2|30
1643651290000|2022-01-31 17:48:10|93402|93352|93404.9|93354.9|93405.1|93355.1|93401.6|93351.6|32
1643651300000|2022-01-31 17:48:20|93404.8|93354.8|93406.2|93356.2|93407.2|93357.2|93404.8|93354.8|29
1643651310000|2022-01-31 17:48:30|93406|93356|93406.8|93356.8|93407.5|93357.5|93405.6|93355.6|35
1643651320000|2022-01-31 17:48:40|93406.3|93356.3|93406.1|93356.1|93406.9|93356.9|93405.3|93355.3|26
1643651330000|2022-01-31 17:48:50|93406|93356|93404.1|93354.1|93406|93356|93402.4|93352.4|34
1643651340000|2022-01-31 17:49:00|93403.7|93353.7|93406.1|93356.1|93408|93358|93403|93353|40
1643651350000|2022-01-31 17:49:10|93405.8|93355.8|93406.5|93356.5|93407.2|93357.2|93405.8|93355.8|21
1643651360000|2022-01-31 17:49:20|93406|93356|93408.2|93358.2|93408.5|93358.5|93405.5|93355.5|36
1643651370000|2022-01-31 17:49:30|93407.8|93357.8|93404.8|93354.8|93410.1|93360.1|93404.8|93354.8|44
1643651380000|2022-01-31 17:49:40|93404.2|93354.2|93404.8|93354.8|93404.9|93354.9|93403.6|93353.6|25
1643651390000|2022-01-31 17:49:50|93405|93355|93406|93356|93406.5|93356.5|93403.7|93353.7|24
1643651400000|2022-01-31 17:50:00|93405.7|93355.7|93407.6|93357.6|93408.5|93358.5|93405.4|93355.4|33
1643651410000|2022-01-31 17:50:10|93407.7|93357.7|93405.8|93355.8|93410.2|93360.2|93405.8|93355.8|39
1643651420000|2022-01-31 17:50:20|93405.9|93355.9|93406.4|93356.4|93408.3|93358.3|93403.8|93353.8|49
1643651430000|2022-01-31 17:50:30|93406.2|93356.2|93409.4|93359.4|93409.4|93359.4|93405.9|93355.9|39
1643651440000|2022-01-31 17:50:40|93409.3|93359.3|93403.3|93353.3|93409.7|93359.7|93401.9|93351.9|48
1643651450000|2022-01-31 17:50:50|93403|93353|93402.3|93352.3|93404.2|93354.2|93400.7|93350.7|45
1643651460000|2022-01-31 17:51:00|93401.8|93351.8|93405.4|93355.4|93407.2|93357.2|93401.8|93351.8|49
1643651470000|2022-01-31 17:51:10|93405.5|93355.5|93408.4|93358.4|93409.2|93359.2|93404.6|93354.6|33
1643651480000|2022-01-31 17:51:20|93409.8|93359.8|93410.2|93360.2|93414.2|93364.2|93408.3|93358.3|46
1643651490000|2022-01-31 17:51:30|93410|93360|93409.5|93359.5|93411.8|93361.8|93409.1|93359.1|30
1643651500000|2022-01-31 17:51:40|93409.3|93359.3|93404.1|93354.1|93409.3|93359.3|93402.7|93352.7|40
1643651510000|2022-01-31 17:51:50|93403.8|93353.8|93407.7|93357.7|93408.2|93358.2|93403.8|93353.8|29
1643651520000|2022-01-31 17:52:00|93406.2|93356.2|93407.2|93357.2|93408|93358|93406.2|93356.2|31
1643651530000|2022-01-31 17:52:10|93407.1|93357.1|93406.5|93356.5|93407.7|93357.7|93405.8|93355.8|24
1643651540000|2022-01-31 17:52:20|93406.7|93356.7|93405.5|93355.5|93408.2|93358.2|93404.1|93354.1|34
1643651550000|2022-01-31 17:52:30|93407.1|93357.1|93407.3|93357.3|93409.7|93359.7|93406.6|93356.6|33
1643651560000|2022-01-31 17:52:40|93408.3|93358.3|93406.8|93356.8|93408.3|93358.3|93405.7|93355.7|31
1643651570000|2022-01-31 17:52:50|93407|93357|93402|93352|93407.3|93357.3|93402|93352|24
1643651580000|2022-01-31 17:53:00|93404.1|93354.1|93400.7|93350.7|93404.6|93354.6|93400.7|93350.7|20
1643651590000|2022-01-31 17:53:10|93401|93351|93400.7|93350.7|93401.9|93351.9|93400.4|93350.4|23
1643651600000|2022-01-31 17:53:20|93401.7|93351.7|93404.7|93354.7|93406.5|93356.5|93401.3|93351.3|31
1643651610000|2022-01-31 17:53:30|93404.4|93354.4|93400.6|93350.6|93404.8|93354.8|93400.2|93350.2|35
1643651620000|2022-01-31 17:53:40|93400.8|93350.8|93400.5|93350.5|93401.6|93351.6|93399.7|93349.7|20
1643651630000|2022-01-31 17:53:50|93400.8|93350.8|93402|93352|93402.1|93352.1|93400.7|93350.7|21
1643651640000|2022-01-31 17:54:00|93401.9|93351.9|93402.6|93352.6|93403.3|93353.3|93401.1|93351.1|33
1643651650000|2022-01-31 17:54:10|93402.7|93352.7|93403.1|93353.1|93403.5|93353.5|93401.6|93351.6|22
1643651660000|2022-01-31 17:54:20|93403|93353|93401|93351|93403.3|93353.3|93398.8|93348.8|41
1643651670000|2022-01-31 17:54:30|93400.9|93350.9|93398|93348|93401.9|93351.9|93397.1|93347.1|32
1643651680000|2022-01-31 17:54:40|93398.4|93348.4|93398.2|93348.2|93398.5|93348.5|93397.1|93347.1|14
1643651690000|2022-01-31 17:54:50|93398.4|93348.4|93398.3|93348.3|93400.6|93350.6|93397.7|93347.7|25
1643651700000|2022-01-31 17:55:00|93398.2|93348.2|93394|93344|93398.2|93356.7|93381.5|93344|34
1643651710000|2022-01-31 17:55:10|93394.3|93344.3|93395.7|93345.7|93398.4|93348.4|93390.8|93340.8|31
1643651720000|2022-01-31 17:55:20|93395.3|93345.3|93393.1|93343.1|93397.3|93347.3|93393.1|93343.1|31
1643651730000|2022-01-31 17:55:30|93392.9|93342.9|93391.4|93341.4|93393.3|93343.3|93389.9|93339.9|23
1643651740000|2022-01-31 17:55:40|93392|93342|93368.7|93318.7|93392|93342|93368.7|93318.7|43
1643651750000|2022-01-31 17:55:50|93368.4|93318.4|93363.6|93313.6|93368.6|93318.6|93363.3|93313.3|42
1643651760000|2022-01-31 17:56:00|93363.3|93313.3|93365.2|93315.2|93365.5|93315.5|93362.8|93312.8|38
1643651770000|2022-01-31 17:56:10|93364.7|93314.7|93367.1|93317.1|93367.2|93317.2|93364.7|93314.7|25
1643651780000|2022-01-31 17:56:20|93367.8|93317.8|93371.2|93321.2|93372.3|93322.3|93367.6|93317.6|48
1643651790000|2022-01-31 17:56:30|93373.1|93323.1|93370.6|93320.6|93373.1|93323.1|93370.6|93320.6|31
1643651800000|2022-01-31 17:56:40|93370.8|93320.8|93371.2|93321.2|93371.9|93321.9|93370.3|93320.3|31
1643651810000|2022-01-31 17:56:50|93371.5|93321.5|93372.6|93322.6|93373|93323|93370.7|93320.7|24
1643651820000|2022-01-31 17:57:00|93372.5|93322.5|93371.5|93321.5|93373.2|93323.2|93370.3|93320.3|33
1643651830000|2022-01-31 17:57:10|93371.6|93321.6|93376.6|93326.6|93377.2|93327.2|93371.3|93321.3|42
1643651840000|2022-01-31 17:57:20|93376.8|93326.8|93375.5|93325.5|93377.9|93327.9|93373.7|93323.7|42
1643651850000|2022-01-31 17:57:30|93375.2|93325.2|93366.5|93316.5|93375.2|93325.2|93366.5|93316.5|46
1643651860000|2022-01-31 17:57:40|93368.5|93318.5|93365.5|93315.5|93369.1|93319.1|93363|93313|35
1643651870000|2022-01-31 17:57:50|93365.2|93315.2|93365.5|93315.5|93365.8|93315.8|93363|93313|34
1643651880000|2022-01-31 17:58:00|93365.2|93315.2|93364.1|93314.1|93365.6|93315.6|93362|93312|30
1643651890000|2022-01-31 17:58:10|93363.9|93313.9|93363.3|93313.3|93364.9|93314.9|93362.1|93312.1|35
1643651900000|2022-01-31 17:58:20|93362.5|93312.5|93356.3|93306.3|93364.5|93314.5|93354.2|93304.2|34
1643651910000|2022-01-31 17:58:30|93356.2|93306.2|93348.5|93298.5|93357|93307|93347.7|93297.7|56
1643651920000|2022-01-31 17:58:40|93348.2|93298.2|93349.1|93299.1|93349.1|93299.1|93340.3|93290.3|45
1643651930000|2022-01-31 17:58:50|93348.7|93298.7|93342.6|93292.6|93348.9|93298.9|93342.3|93292.3|62
1643651940000|2022-01-31 17:59:00|93342.8|93292.8|93336.3|93286.3|93344|93294|93335.3|93285.3|53
1643651950000|2022-01-31 17:59:10|93335.7|93285.7|93351.2|93301.2|93351.4|93301.4|93327.5|93277.5|61
1643651960000|2022-01-31 17:59:20|93350|93300|93355.1|93305.1|93356|93306|93350|93300|36
1643651970000|2022-01-31 17:59:30|93356.5|93306.5|93355.2|93305.2|93358|93308|93354.6|93304.6|32
1643651980000|2022-01-31 17:59:40|93355.1|93305.1|93350.3|93300.3|93355.3|93305.3|93350.3|93300.3|30
1643651990000|2022-01-31 17:59:50|93350.2|93300.2|93352|93302|93352.2|93302.2|93349.8|93299.8|31
1643652000000|2022-01-31 18:00:00|93351.8|93301.8|93351.5|93301.5|93352.9|93302.9|93349.8|93299.8|49
1643652010000|2022-01-31 18:00:10|93351.6|93301.6|93355.1|93305.1|93356.9|93306.9|93350.8|93300.8|31
1643652020000|2022-01-31 18:00:20|93355.3|93305.3|93354.3|93304.3|93356.1|93306.1|93351.9|93301.9|41
1643652030000|2022-01-31 18:00:30|93354.2|93304.2|93355.5|93305.5|93356|93306|93352.9|93302.9|24
1643652040000|2022-01-31 18:00:40|93355.4|93305.4|93353.1|93303.1|93355.4|93305.4|93350.4|93300.4|30
1643652050000|2022-01-31 18:00:50|93351.9|93301.9|93350.7|93300.7|93352.2|93302.2|93347.6|93297.6|38
1643652060000|2022-01-31 18:01:00|93350.6|93300.6|93349.1|93299.1|93350.6|93300.6|93347.9|93297.9|31
1643652070000|2022-01-31 18:01:10|93349.2|93299.2|93343.1|93293.1|93352.2|93302.2|93343.1|93293.1|53
1643652080000|2022-01-31 18:01:20|93343|93293|93346.9|93296.9|93350|93300|93343|93293|51
1643652090000|2022-01-31 18:01:30|93347|93297|93346|93296|93348.1|93298.1|93345.3|93295.3|35
1643652100000|2022-01-31 18:01:40|93345.4|93295.4|93343.9|93293.9|93345.4|93295.4|93343.5|93293.5|21
1643652110000|2022-01-31 18:01:50|93342.5|93292.5|93342.1|93292.1|93343.1|93293.1|93340.7|93290.7|29
1643652120000|2022-01-31 18:02:00|93342|93292|93344.3|93294.3|93346.3|93296.3|93341.1|93291.1|37
1643652130000|2022-01-31 18:02:10|93344.1|93294.1|93345|93295|93348.6|93298.6|93343.3|93293.3|45
1643652140000|2022-01-31 18:02:20|93345.4|93295.4|93345.3|93295.3|93347.2|93297.2|93344.2|93294.2|31
1643652150000|2022-01-31 18:02:30|93345.4|93295.4|93344.7|93294.7|93345.4|93295.4|93337.1|93287.1|45
1643652160000|2022-01-31 18:02:40|93344.2|93294.2|93345.5|93295.5|93348.4|93298.4|93344|93294|28
1643652170000|2022-01-31 18:02:50|93345.7|93295.7|93343.6|93293.6|93347.1|93297.1|93343.5|93293.5|23
1643652180000|2022-01-31 18:03:00|93343.4|93293.4|93343.2|93293.2|93344.3|93294.3|93342.7|93292.7|19
1643652190000|2022-01-31 18:03:10|93343.1|93293.1|93346.5|93296.5|93347.3|93297.3|93343.1|93293.1|28
1643652200000|2022-01-31 18:03:20|93346.3|93296.3|93347.8|93297.8|93348.5|93298.5|93342.4|93292.4|43
1643652210000|2022-01-31 18:03:30|93347.5|93297.5|93346.2|93296.2|93348|93298|93345.8|93295.8|32
1643652220000|2022-01-31 18:03:40|93346.4|93296.4|93345.3|93295.3|93347.5|93297.5|93345.3|93295.3|23
1643652230000|2022-01-31 18:03:50|93343.3|93293.3|93342.2|93292.2|93343.3|93293.3|93340.4|93290.4|45
1643652240000|2022-01-31 18:04:00|93343.8|93293.8|93340.5|93290.5|93343.8|93293.8|93340.1|93290.1|37
1643652250000|2022-01-31 18:04:10|93340.6|93290.6|93334.7|93284.7|93341.2|93291.2|93333.2|93283.2|46
1643652260000|2022-01-31 18:04:20|93335.2|93285.2|93335.1|93285.1|93336.7|93286.7|93332.2|93282.2|36
1643652270000|2022-01-31 18:04:30|93333.6|93283.6|93333.7|93283.7|93334.9|93284.9|93331.6|93281.6|26
1643652280000|2022-01-31 18:04:40|93333.8|93283.8|93334.4|93284.4|93335.8|93285.8|93333.7|93283.7|19
1643652290000|2022-01-31 18:04:50|93334.2|93284.2|93331.3|93281.3|93334.4|93284.4|93330.6|93280.6|40
1643652300000|2022-01-31 18:05:00|93331.5|93281.5|93331.1|93281.1|93332.3|93282.3|93329.8|93279.8|35
1643652310000|2022-01-31 18:05:10|93330.9|93280.9|93332|93282|93332.3|93282.3|93329|93279|43
1643652320000|2022-01-31 18:05:20|93331.9|93281.9|93328.7|93278.7|93333.2|93283.2|93328.7|93278.7|42
1643652330000|2022-01-31 18:05:30|93327.9|93277.9|93328.1|93278.1|93328.4|93278.4|93324.4|93274.4|43
1643652340000|2022-01-31 18:05:40|93328.2|93278.2|93326.3|93276.3|93328.4|93278.4|93323.2|93273.2|46
1643652350000|2022-01-31 18:05:50|93326.4|93276.4|93315.3|93265.3|93326.4|93276.4|93314.9|93264.9|53
1643652360000|2022-01-31 18:06:00|93315.6|93265.6|93309.9|93259.9|93316.3|93266.3|93309.8|93259.8|52
1643652370000|2022-01-31 18:06:10|93309.5|93259.5|93316.9|93266.9|93317.2|93267.2|93309.5|93259.5|55
1643652380000|2022-01-31 18:06:20|93316.8|93266.8|93314.1|93264.1|93318.4|93268.4|93313.5|93263.5|50
1643652390000|2022-01-31 18:06:30|93314|93264|93315.5|93265.5|93316|93266|93312.3|93262.3|39
1643652400000|2022-01-31 18:06:40|93315.4|93265.4|93311.4|93261.4|93315.4|93265.4|93308.4|93258.4|36
1643652410000|2022-01-31 18:06:50|93311.3|93261.3|93311|93261|93313.3|93263.3|93310.3|93260.3|39
1643652420000|2022-01-31 18:07:00|93311.3|93261.3|93309.7|93259.7|93312.2|93262.2|93307.1|93257.1|51
1643652430000|2022-01-31 18:07:10|93311.4|93261.4|93309.6|93259.6|93312.1|93262.1|93309.6|93259.6|37
1643652440000|2022-01-31 18:07:20|93309.5|93259.5|93306.8|93256.8|93310.8|93260.8|93306.8|93256.8|29
1643652450000|2022-01-31 18:07:30|93306.7|93256.7|93307.2|93257.2|93308.7|93258.7|93306.7|93256.7|27
1643652460000|2022-01-31 18:07:40|93307.4|93257.4|93310.8|93260.8|93310.8|93260.8|93307.2|93257.2|31
1643652470000|2022-01-31 18:07:50|93310.5|93260.5|93310.9|93260.9|93312|93262|93307.7|93257.7|57
1643652480000|2022-01-31 18:08:00|93310.5|93260.5|93308.9|93258.9|93312.4|93262.4|93308.9|93258.9|65
1643652490000|2022-01-31 18:08:10|93308.6|93258.6|93305.1|93255.1|93308.9|93258.9|93303.9|93253.9|43
1643652500000|2022-01-31 18:08:20|93306.1|93256.1|93302.7|93252.7|93306.1|93256.1|93302.5|93252.5|40
1643652510000|2022-01-31 18:08:30|93303.6|93253.6|93302.8|93252.8|93305.1|93255.1|93301.9|93251.9|25
1643652520000|2022-01-31 18:08:40|93303.1|93253.1|93303.6|93253.6|93304.3|93254.3|93302.9|93252.9|18
1643652530000|2022-01-31 18:08:50|93303.9|93253.9|93305.1|93255.1|93305.1|93255.1|93302.8|93252.8|32
1643652540000|2022-01-31 18:09:00|93305.3|93255.3|93304.6|93254.6|93305.4|93255.4|93303.4|93253.4|41
1643652550000|2022-01-31 18:09:10|93304.7|93254.7|93303.6|93253.6|93304.7|93254.7|93302.3|93252.3|46
1643652560000|2022-01-31 18:09:20|93303.4|93253.4|93303.6|93253.6|93304.4|93254.4|93302.2|93252.2|42
1643652570000|2022-01-31 18:09:30|93303.7|93253.7|93304.7|93254.7|93304.7|93254.7|93303.3|93253.3|44
1643652580000|2022-01-31 18:09:40|93304.8|93254.8|93303.6|93253.6|93305.1|93255.1|93303.6|93253.6|29
1643652590000|2022-01-31 18:09:50|93304.2|93254.2|93300.8|93250.8|93304.5|93254.5|93300.8|93250.8|22
1643652600000|2022-01-31 18:10:00|93300.7|93250.7|93290.6|93240.6|93300.7|93250.7|93289.1|93239.1|51
1643652610000|2022-01-31 18:10:10|93289.9|93239.9|93286.6|93236.6|93290.4|93240.4|93286.4|93236.4|54
1643652620000|2022-01-31 18:10:20|93286.9|93236.9|93285.8|93235.8|93288.8|93238.8|93284.1|93234.1|67
1643652630000|2022-01-31 18:10:30|93286.1|93236.1|93287.4|93237.4|93289.5|93239.5|93284.9|93234.9|45
1643652640000|2022-01-31 18:10:40|93288.3|93238.3|93278.3|93228.3|93289|93239|93276.3|93226.3|57
1643652650000|2022-01-31 18:10:50|93278.2|93228.2|93268.8|93218.8|93278.2|93232.7|93256.6|93218.8|42
1643652660000|2022-01-31 18:11:00|93270.1|93220.1|93268|93218|93270.1|93220.1|93264.7|93214.7|50
1643652670000|2022-01-31 18:11:10|93269.3|93219.3|93269.9|93219.9|93272|93222|93267.3|93217.3|59
1643652680000|2022-01-31 18:11:20|93267.8|93217.8|93266.5|93216.5|93269.5|93219.5|93266.2|93216.2|52
1643652690000|2022-01-31 18:11:30|93266.4|93216.4|93259.5|93209.5|93267.1|93217.1|93259|93209|55
1643652700000|2022-01-31 18:11:40|93259.7|93209.7|93253.3|93203.3|93261.4|93211.4|93252.8|93202.8|62
1643652710000|2022-01-31 18:11:50|93253|93203|93256.1|93206.1|93257.7|93207.7|93252.4|93202.4|53
1643652720000|2022-01-31 18:12:00|93256.4|93206.4|93255|93205|93257.8|93207.8|93254.4|93204.4|56
1643652730000|2022-01-31 18:12:10|93254.9|93204.9|93257|93207|93260|93210|93253.7|93203.7|69
1643652740000|2022-01-31 18:12:20|93257.2|93207.2|93259.8|93209.8|93259.8|93209.8|93256|93206|54
1643652750000|2022-01-31 18:12:30|93259.4|93209.4|93264.3|93214.3|93266.4|93216.4|93259.4|93209.4|36
1643652760000|2022-01-31 18:12:40|93265.5|93215.5|93265.7|93215.7|93266.6|93216.6|93265.1|93215.1|32
1643652770000|2022-01-31 18:12:50|93265.5|93215.5|93264.9|93214.9|93266.9|93216.9|93264.8|93214.8|22
1643652780000|2022-01-31 18:13:00|93265|93215|93267.3|93217.3|93268.6|93218.6|93263.2|93213.2|61
1643652790000|2022-01-31 18:13:10|93266.9|93216.9|93266.8|93216.8|93268.3|93218.3|93264.3|93214.3|60
1643652800000|2022-01-31 18:13:20|93266.9|93216.9|93265.5|93215.5|93268|93218|93264|93214|55
1643652810000|2022-01-31 18:13:30|93266.5|93216.5|93265.3|93215.3|93267.5|93217.5|93265.3|93215.3|48
1643652820000|2022-01-31 18:13:40|93265.2|93215.2|93265.3|93215.3|93268.4|93218.4|93264.1|93214.1|56
1643652830000|2022-01-31 18:13:50|93265.8|93215.8|93265.3|93215.3|93266.9|93216.9|93263.6|93213.6|43
1643652840000|2022-01-31 18:14:00|93266.8|93216.8|93267.3|93217.3|93269.5|93231.5|93256.1|93216.5|48
1643652850000|2022-01-31 18:14:10|93268|93218|93266.3|93216.3|93268.4|93218.4|93266.3|93216.3|25
1643652860000|2022-01-31 18:14:20|93266.4|93216.4|93265.7|93215.7|93268.1|93218.1|93265.7|93215.7|20
1643652870000|2022-01-31 18:14:30|93270.4|93220.4|93267.3|93217.3|93270.5|93220.5|93265.4|93215.4|38
1643652880000|2022-01-31 18:14:40|93267.2|93217.2|93264.7|93214.7|93268.2|93218.2|93263.7|93213.7|34
1643652890000|2022-01-31 18:14:50|93264.9|93214.9|93261.2|93211.2|93267|93217|93260.5|93210.5|48
1643652900000|2022-01-31 18:15:00|93261.6|93211.6|93264.6|93214.6|93264.9|93214.9|93260.4|93210.4|39
1643652910000|2022-01-31 18:15:10|93264.9|93214.9|93263.9|93213.9|93265.1|93215.1|93261.5|93211.5|49
1643652920000|2022-01-31 18:15:20|93263.7|93213.7|93265|93215|93265.8|93215.8|93260.2|93210.2|53
1643652930000|2022-01-31 18:15:30|93264|93214|93264.6|93214.6|93265.5|93215.5|93262.8|93212.8|48
1643652940000|2022-01-31 18:15:40|93264.8|93214.8|93264.4|93214.4|93265.8|93215.8|93263.6|93213.6|36
1643652950000|2022-01-31 18:15:50|93264.2|93214.2|93264.8|93214.8|93265.8|93215.8|93263.7|93213.7|32
1643652960000|2022-01-31 18:16:00|93265|93215|93264.1|93214.1|93266.5|93216.5|93263.8|93213.8|25
1643652970000|2022-01-31 18:16:10|93263.7|93213.7|93262.7|93212.7|93265|93215|93260.5|93210.5|39
1643652980000|2022-01-31 18:16:20|93262.8|93212.8|93259.4|93209.4|93263.4|93213.4|93258|93208|47
1643652990000|2022-01-31 18:16:30|93259|93209|93253.1|93203.1|93259.1|93209.1|93252.3|93202.3|47
1643653000000|2022-01-31 18:16:40|93253.3|93203.3|93251.3|93201.3|93253.9|93203.9|93251|93201|44
1643653010000|2022-01-31 18:16:50|93252.1|93202.1|93239.6|93189.6|93252.3|93202.3|93239|93189|67
1643653020000|2022-01-31 18:17:00|93239.7|93189.7|93240.6|93190.6|93240.8|93190.8|93237.4|93187.4|47
1643653030000|2022-01-31 18:17:10|93240.5|93190.5|93237.2|93187.2|93240.6|93190.6|93235.2|93185.2|37
1643653040000|2022-01-31 18:17:20|93237.1|93187.1|93236.4|93186.4|93237.9|93187.9|93234.1|93184.1|41
1643653050000|2022-01-31 18:17:30|93236.5|93186.5|93239.7|93189.7|93242.4|93192.4|93236.5|93186.5|48
1643653060000|2022-01-31 18:17:40|93239.8|93189.8|93238.1|93188.1|93240.5|93190.5|93237.2|93187.2|44
1643653070000|2022-01-31 18:17:50|93236.6|93186.6|93238.5|93188.5|93240.1|93190.1|93236|93186|44
1643653080000|2022-01-31 18:18:00|93238.9|93188.9|93243.3|93193.3|93246.4|93196.4|93237.4|93187.4|51
1643653090000|2022-01-31 18:18:10|93243.4|93193.4|93254.5|93204.5|93255.8|93205.8|93243.4|93193.4|46
1643653100000|2022-01-31 18:18:20|93254.4|93204.4|93250.9|93200.9|93255.6|93205.6|93250.9|93200.9|36
1643653110000|2022-01-31 18:18:30|93251.4|93201.4|93248.8|93198.8|93251.9|93201.9|93248.8|93198.8|35
1643653120000|2022-01-31 18:18:40|93249.2|93199.2|93249|93199|93249.8|93199.8|93247.2|93197.2|32
1643653130000|2022-01-31 18:18:50|93248.7|93198.7|93245.7|93195.7|93250.4|93200.4|93245.7|93195.7|34
1643653140000|2022-01-31 18:19:00|93245.8|93195.8|93245.4|93195.4|93251.6|93201.6|93244.7|93194.7|49
1643653150000|2022-01-31 18:19:10|93246.9|93196.9|93253.6|93203.6|93255.2|93205.2|93246.1|93196.1|60
1643653160000|2022-01-31 18:19:20|93253.7|93203.7|93245.4|93195.4|93255.2|93205.2|93244.3|93194.3|46
1643653170000|2022-01-31 18:19:30|93245.3|93195.3|93236.2|93186.2|93246.2|93196.2|93236.2|93186.2|46
1643653180000|2022-01-31 18:19:40|93236.9|93186.9|93236.4|93186.4|93241.5|93191.5|93235.8|93185.8|40
1643653190000|2022-01-31 18:19:50|93235.5|93185.5|93232.9|93182.9|93237.3|93187.3|93232.2|93182.2|37
1643653200000|2022-01-31 18:20:00|93233.6|93183.6|93244.7|93194.7|93244.7|93194.7|93232|93182|57
1643653210000|2022-01-31 18:20:10|93244.5|93194.5|93245.5|93195.5|93247.1|93197.1|93244.2|93194.2|45
1643653220000|2022-01-31 18:20:20|93245.2|93195.2|93245.4|93195.4|93246.7|93196.7|93244.7|93194.7|39
1643653230000|2022-01-31 18:20:30|93245.3|93195.3|93242.9|93192.9|93247.2|93197.2|93242.9|93192.9|26
1643653240000|2022-01-31 18:20:40|93243|93193|93244.9|93194.9|93246.9|93196.9|93241.8|93191.8|35
1643653250000|2022-01-31 18:20:50|93245.5|93195.5|93244.9|93194.9|93247.6|93197.6|93244.8|93194.8|30
1643653260000|2022-01-31 18:21:00|93244.6|93194.6|93240.5|93190.5|93246.1|93196.1|93239.1|93189.1|37
1643653270000|2022-01-31 18:21:10|93240.4|93190.4|93242.7|93192.7|93244.5|93194.5|93240.4|93190.4|34
1643653280000|2022-01-31 18:21:20|93243.2|93193.2|93241.4|93191.4|93243.8|93193.8|93241.2|93191.2|14
1643653290000|2022-01-31 18:21:30|93241.3|93191.3|93242.5|93192.5|93242.7|93192.7|93241.3|93191.3|33
1643653300000|2022-01-31 18:21:40|93242.7|93192.7|93242.2|93192.2|93242.7|93192.7|93240.9|93190.9|33
1643653310000|2022-01-31 18:21:50|93242|93192|93230.5|93205.5|93244.2|93205.8|93230.5|93190.9|31
1643653320000|2022-01-31 18:22:00|93230.9|93205.9|93243.3|93193.3|93243.6|93207.4|93230|93192.8|36
1643653330000|2022-01-31 18:22:10|93243.1|93193.1|93249.3|93199.3|93249.8|93199.8|93242.7|93192.7|40
1643653340000|2022-01-31 18:22:20|93249.6|93199.6|93250.4|93200.4|93250.4|93200.4|93244.5|93194.5|40
1643653350000|2022-01-31 18:22:30|93252.2|93202.2|93248.3|93198.3|93252.8|93202.8|93246.7|93196.7|34
1643653360000|2022-01-31 18:22:40|93248.5|93198.5|93242.3|93192.3|93248.7|93198.7|93240.3|93190.3|32
1643653370000|2022-01-31 18:22:50|93242.5|93192.5|93241.7|93191.7|93242.8|93192.8|93237.3|93187.3|33
1643653380000|2022-01-31 18:23:00|93241.4|93191.4|93237.6|93187.6|93241.7|93191.7|93235.7|93185.7|48
1643653390000|2022-01-31 18:23:10|93237.1|93187.1|93231.4|93181.4|93238.9|93188.9|93230.2|93180.2|38
1643653400000|2022-01-31 18:23:20|93231.2|93181.2|93227|93177|93231.7|93181.7|93226.9|93176.9|22
1643653410000|2022-01-31 18:23:30|93227.4|93177.4|93224.1|93174.1|93229.1|93179.1|93224.1|93174.1|35
1643653420000|2022-01-31 18:23:40|93224|93174|93230.6|93180.6|93231.2|93181.2|93221.1|93171.1|40
1643653430000|2022-01-31 18:23:50|93231.1|93181.1|93236.5|93186.5|93236.9|93186.9|93230.9|93180.9|52
1643653440000|2022-01-31 18:24:00|93236.7|93186.7|93233.5|93183.5|93236.9|93186.9|93231.7|93181.7|38
1643653450000|2022-01-31 18:24:10|93234.1|93184.1|93233.5|93183.5|93234.1|93184.1|93231.9|93181.9|35
1643653460000|2022-01-31 18:24:20|93233.3|93183.3|93232|93182|93233.4|93183.4|93230.3|93180.3|28
1643653470000|2022-01-31 18:24:30|93231.7|93181.7|93229.9|93179.9|93231.7|93181.7|93228.8|93178.8|28
1643653480000|2022-01-31 18:24:40|93229.7|93179.7|93231|93181|93232.3|93182.3|93229|93179|36
1643653490000|2022-01-31 18:24:50|93230.3|93180.3|93234.6|93184.6|93234.6|93184.6|93228|93178|37
1643653500000|2022-01-31 18:25:00|93233.8|93183.8|93235.9|93185.9|93236.2|93186.2|93231.9|93181.9|39
1643653510000|2022-01-31 18:25:10|93235.6|93185.6|93228.4|93178.4|93236.2|93186.2|93228.4|93178.4|45
1643653520000|2022-01-31 18:25:20|93228.3|93178.3|93227.5|93177.5|93230.5|93180.5|93226.8|93176.8|34
1643653530000|2022-01-31 18:25:30|93227.7|93177.7|93232.8|93182.8|93233.2|93183.2|93227.7|93177.7|35
1643653540000|2022-01-31 18:25:40|93233|93183|93235.8|93185.8|93236.3|93186.3|93233|93183|23
1643653550000|2022-01-31 18:25:50|93235.9|93185.9|93236.6|93186.6|93236.8|93186.8|93233.5|93183.5|32
1643653560000|2022-01-31 18:26:00|93236.7|93186.7|93238.2|93188.2|93238.8|93188.8|93235.7|93185.7|45
1643653570000|2022-01-31 18:26:10|93238.4|93188.4|93231.6|93181.6|93238.4|93188.4|93231.5|93181.5|40
1643653580000|2022-01-31 18:26:20|93231.4|93181.4|93235.4|93185.4|93236.9|93186.9|93231.1|93181.1|40
1643653590000|2022-01-31 18:26:30|93234.9|93184.9|93232.6|93182.6|93235.6|93185.6|93232.6|93182.6|19
1643653600000|2022-01-31 18:26:40|93232.7|93182.7|93242.5|93192.5|93242.9|93192.9|93232.7|93182.7|46
1643653610000|2022-01-31 18:26:50|93241.7|93191.7|93239.5|93189.5|93241.8|93191.8|93239.5|93189.5|28
1643653620000|2022-01-31 18:27:00|93239.4|93189.4|93238.8|93188.8|93245.3|93195.3|93238.4|93188.4|63
1643653630000|2022-01-31 18:27:10|93238.9|93188.9|93242.1|93192.1|93242.2|93192.2|93238.9|93188.9|38
1643653640000|2022-01-31 18:27:20|93241.7|93191.7|93241.3|93191.3|93242|93192|93239.8|93189.8|29
1643653650000|2022-01-31 18:27:30|93241.1|93191.1|93240.5|93190.5|93241.6|93191.6|93240.5|93190.5|16
1643653660000|2022-01-31 18:27:40|93240.7|93190.7|93239|93189|93241.4|93191.4|93238.4|93188.4|19
1643653670000|2022-01-31 18:27:50|93239.2|93189.2|93244.1|93194.1|93244.7|93194.7|93239.2|93189.2|34
1643653680000|2022-01-31 18:28:00|93243.9|93193.9|93244.4|93194.4|93246.1|93196.1|93243.8|93193.8|30
1643653690000|2022-01-31 18:28:10|93244.5|93194.5|93251.7|93201.7|93252.1|93202.1|93244|93194|52
1643653700000|2022-01-31 18:28:20|93251.3|93201.3|93252.9|93202.9|93255.8|93205.8|93249.9|93199.9|48
1643653710000|2022-01-31 18:28:30|93253.1|93203.1|93255.7|93205.7|93263.2|93213.2|93251.3|93201.3|60
1643653720000|2022-01-31 18:28:40|93254.9|93204.9|93248.9|93198.9|93257|93207|93248.9|93198.9|64
1643653730000|2022-01-31 18:28:50|93248.7|93198.7|93244.1|93194.1|93249.3|93199.3|93242.4|93192.4|56
1643653740000|2022-01-31 18:29:00|93243.6|93193.6|93243.4|93193.4|93244.9|93194.9|93242.2|93192.2|45
1643653750000|2022-01-31 18:29:10|93243.5|93193.5|93243.3|93193.3|93243.5|93193.5|93241.7|93191.7|39
1643653760000|2022-01-31 18:29:20|93243.2|93193.2|93249.1|93199.1|93249.3|93199.3|93242.2|93192.2|42
1643653770000|2022-01-31 18:29:30|93248.6|93198.6|93253.1|93203.1|93253.1|93203.1|93248.3|93198.3|40
1643653780000|2022-01-31 18:29:40|93253.9|93203.9|93251.8|93201.8|93254.4|93204.4|93250.9|93200.9|47
1643653790000|2022-01-31 18:29:50|93251.6|93201.6|93254.1|93204.1|93255.6|93205.6|93251|93201|47
1643653800000|2022-01-31 18:30:00|93254.2|93204.2|93251.1|93201.1|93256|93206|93251|93201|53
1643653810000|2022-01-31 18:30:10|93250|93200|93250.9|93200.9|93251.7|93201.7|93249|93199|45
1643653820000|2022-01-31 18:30:20|93251.4|93201.4|93253.5|93203.5|93253.5|93203.5|93250.4|93200.4|28
1643653830000|2022-01-31 18:30:30|93252.9|93202.9|93253.9|93203.9|93253.9|93203.9|93250.6|93200.6|23
1643653840000|2022-01-31 18:30:40|93254.1|93204.1|93252.6|93202.6|93257.3|93207.3|93252.1|93202.1|45
1643653850000|2022-01-31 18:30:50|93252.3|93202.3|93253.6|93203.6|93254.1|93204.1|93251.1|93201.1|47
1643653860000|2022-01-31 18:31:00|93255.2|93205.2|93260.1|93210.1|93261.6|93211.6|93254.2|93204.2|49
1643653870000|2022-01-31 18:31:10|93260|93210|93262.3|93212.3|93262.5|93212.5|93259.5|93209.5|25
1643653880000|2022-01-31 18:31:20|93262.6|93212.6|93262.3|93212.3|93263.9|93213.9|93260.9|93210.9|37
1643653890000|2022-01-31 18:31:30|93262.2|93212.2|93260.9|93210.9|93263.8|93213.8|93260.9|93210.9|32
1643653900000|2022-01-31 18:31:40|93261|93211|93259.7|93209.7|93263.5|93213.5|93258.9|93208.9|45
1643653910000|2022-01-31 18:31:50|93259.8|93209.8|93257.4|93207.4|93260.8|93210.8|93257.2|93207.2|41
1643653920000|2022-01-31 18:32:00|93257|93207|93254.1|93204.1|93257|93207|93253|93203|52
1643653930000|2022-01-31 18:32:10|93254.4|93204.4|93249.1|93199.1|93257.2|93207.2|93248.7|93198.7|47
1643653940000|2022-01-31 18:32:20|93249.2|93199.2|93251.8|93201.8|93251.8|93201.8|93247.6|93197.6|41
1643653950000|2022-01-31 18:32:30|93252.1|93202.1|93251.2|93201.2|93252.1|93202.1|93250.6|93200.6|35
1643653960000|2022-01-31 18:32:40|93251.6|93201.6|93253.7|93203.7|93255.4|93205.4|93250.7|93200.7|27
1643653970000|2022-01-31 18:32:50|93254|93204|93252.4|93202.4|93254.4|93204.4|93250|93200|50
1643653980000|2022-01-31 18:33:00|93252.2|93202.2|93250.5|93200.5|93252.2|93202.2|93245.8|93195.8|47
1643653990000|2022-01-31 18:33:10|93250.9|93200.9|93254.3|93204.3|93254.3|93204.3|93249.4|93199.4|29
1643654000000|2022-01-31 18:33:20|93254.7|93204.7|93254.1|93204.1|93261|93211|93249.2|93199.2|64
1643654010000|2022-01-31 18:33:30|93254.2|93204.2|93253.5|93203.5|93254.6|93204.6|93252.4|93202.4|36
1643654020000|2022-01-31 18:33:40|93253.6|93203.6|93254.2|93204.2|93254.5|93204.5|93251.4|93201.4|45
1643654030000|2022-01-31 18:33:50|93254.1|93204.1|93250.3|93200.3|93254.4|93204.4|93247.7|93197.7|38
1643654040000|2022-01-31 18:34:00|93249.1|93199.1|93251.8|93201.8|93252.7|93202.7|93248.5|93198.5|40
1643654050000|2022-01-31 18:34:10|93251.5|93201.5|93250.2|93200.2|93251.5|93201.5|93249.7|93199.7|24
1643654060000|2022-01-31 18:34:20|93250.4|93200.4|93250|93200|93250.7|93200.7|93249.6|93199.6|29
1643654070000|2022-01-31 18:34:30|93250.1|93200.1|93258.6|93208.6|93259.7|93209.7|93249.9|93199.9|51
1643654080000|2022-01-31 18:34:40|93258.2|93208.2|93256.7|93206.7|93261.3|93211.3|93256.7|93206.7|41
1643654090000|2022-01-31 18:34:50|93256.5|93206.5|93256.1|93206.1|93257.4|93207.4|93255.6|93205.6|29
1643654100000|2022-01-31 18:35:00|93256.3|93206.3|93257|93207|93257.8|93207.8|93256|93206|33
1643654110000|2022-01-31 18:35:10|93257.1|93207.1|93257.2|93207.2|93258.8|93208.8|93256.3|93206.3|35
1643654120000|2022-01-31 18:35:20|93256.8|93206.8|93255.4|93205.4|93258.1|93208.1|93254.8|93204.8|46
1643654130000|2022-01-31 18:35:30|93255.2|93205.2|93254.8|93204.8|93257.8|93207.8|93251.2|93201.2|48
1643654140000|2022-01-31 18:35:40|93254.7|93204.7|93255.6|93205.6|93256.5|93206.5|93254.1|93204.1|36
1643654150000|2022-01-31 18:35:50|93255.8|93205.8|93249.4|93199.4|93256.4|93206.4|93249.4|93199.4|44
1643654160000|2022-01-31 18:36:00|93249.3|93199.3|93244.7|93194.7|93250.1|93200.1|93244.7|93194.7|33
1643654170000|2022-01-31 18:36:10|93244.5|93194.5|93242.1|93192.1|93246.6|93196.6|93241.9|93191.9|31
1643654180000|2022-01-31 18:36:20|93242|93192|93242.4|93192.4|93242.9|93192.9|93238.9|93188.9|43
1643654190000|2022-01-31 18:36:30|93242.7|93192.7|93233.8|93183.8|93242.9|93192.9|93233.2|93183.2|44
1643654200000|2022-01-31 18:36:40|93233.6|93183.6|93227.9|93177.9|93240.9|93190.9|93226.7|93176.7|47
1643654210000|2022-01-31 18:36:50|93227.6|93177.6|93228.4|93178.4|93232.3|93182.3|93227.6|93177.6|40
1643654220000|2022-01-31 18:37:00|93228|93178|93226|93176|93229|93179|93224.5|93174.5|42
1643654230000|2022-01-31 18:37:10|93226.1|93176.1|93217|93167|93226.6|93176.6|93215.9|93165.9|47
1643654240000|2022-01-31 18:37:20|93216.7|93166.7|93209.7|93159.7|93217.1|93167.1|93209.7|93159.7|43
1643654250000|2022-01-31 18:37:30|93210.6|93160.6|93210|93160|93213.5|93163.5|93208.7|93158.7|44
1643654260000|2022-01-31 18:37:40|93210.3|93160.3|93210.4|93160.4|93213.9|93163.9|93209.7|93159.7|47
1643654270000|2022-01-31 18:37:50|93210.3|93160.3|93211.1|93161.1|93211.8|93161.8|93205.9|93155.9|55
1643654280000|2022-01-31 18:38:00|93211.2|93161.2|93209.8|93159.8|93211.2|93161.2|93208.2|93158.2|31
1643654290000|2022-01-31 18:38:10|93209.6|93159.6|93209.4|93159.4|93209.9|93159.9|93207.5|93157.5|34
1643654300000|2022-01-31 18:38:20|93209.6|93159.6|93209.8|93159.8|93210.5|93160.5|93208|93158|38
1643654310000|2022-01-31 18:38:30|93209.4|93159.4|93209.4|93159.4|93210.4|93160.4|93209.2|93159.2|31
1643654320000|2022-01-31 18:38:40|93209.6|93159.6|93210.2|93160.2|93212.9|93162.9|93209.6|93159.6|40
1643654330000|2022-01-31 18:38:50|93208.8|93158.8|93210.7|93160.7|93210.8|93160.8|93208.3|93158.3|42
1643654340000|2022-01-31 18:39:00|93210.8|93160.8|93210.2|93160.2|93210.8|93160.8|93207.8|93157.8|30
1643654350000|2022-01-31 18:39:10|93210.1|93160.1|93209.3|93159.3|93210.2|93160.2|93209.2|93159.2|25
1643654360000|2022-01-31 18:39:20|93209.4|93159.4|93197.5|93172.5|93211.5|93176.4|93196.4|93159.3|24
1643654370000|2022-01-31 18:39:30|93197.3|93172.3|93207.3|93157.3|93209.2|93172.3|93196.3|93156|29
1643654380000|2022-01-31 18:39:40|93207.4|93157.4|93205.7|93155.7|93207.9|93157.9|93204.7|93154.7|36
1643654390000|2022-01-31 18:39:50|93205.6|93155.6|93204|93154|93205.8|93155.8|93203.8|93153.8|25
1643654400000|2022-01-31 18:40:00|93204.2|93154.2|93205.7|93155.7|93206.6|93156.6|93203.9|93153.9|32
1643654410000|2022-01-31 18:40:10|93205.6|93155.6|93211|93161|93212.3|93162.3|93205.6|93155.6|32
1643654420000|2022-01-31 18:40:20|93210.7|93160.7|93211.4|93161.4|93213.1|93163.1|93210.5|93160.5|30
1643654430000|2022-01-31 18:40:30|93210.9|93160.9|93212.6|93162.6|93214|93164|93210.7|93160.7|31
1643654440000|2022-01-31 18:40:40|93212.7|93162.7|93204.5|93154.5|93214.4|93164.4|93203.4|93153.4|43
1643654450000|2022-01-31 18:40:50|93203.6|93153.6|93207.7|93157.7|93210.4|93160.4|93203.6|93153.6|50
1643654460000|2022-01-31 18:41:00|93207.9|93157.9|93202.9|93152.9|93209.2|93159.2|93202.9|93152.9|40
1643654470000|2022-01-31 18:41:10|93204.1|93154.1|93202.8|93152.8|93204.1|93154.1|93201.4|93151.4|34
1643654480000|2022-01-31 18:41:20|93202.7|93152.7|93206.1|93156.1|93206.8|93156.8|93202.4|93152.4|42
1643654490000|2022-01-31 18:41:30|93205.9|93155.9|93208.7|93158.7|93209.1|93159.1|93205.6|93155.6|22
1643654500000|2022-01-31 18:41:40|93209|93159|93206.9|93156.9|93210|93160|93206.6|93156.6|35
1643654510000|2022-01-31 18:41:50|93207.1|93157.1|93207.9|93157.9|93208.7|93158.7|93207.1|93157.1|18
1643654520000|2022-01-31 18:42:00|93207.8|93157.8|93210.2|93160.2|93211|93161|93207.2|93157.2|30
1643654530000|2022-01-31 18:42:10|93210.8|93160.8|93210.3|93160.3|93211.5|93161.5|93208.2|93158.2|35
1643654540000|2022-01-31 18:42:20|93210.8|93160.8|93210.7|93160.7|93211.7|93161.7|93210.5|93160.5|28
1643654550000|2022-01-31 18:42:30|93211|93161|93210.4|93160.4|93212.5|93162.5|93207.8|93157.8|38
1643654560000|2022-01-31 18:42:40|93210.6|93160.6|93209.6|93159.6|93211.5|93161.5|93208|93158|29
1643654570000|2022-01-31 18:42:50|93209.5|93159.5|93207.6|93157.6|93209.8|93159.8|93205.3|93155.3|31
1643654580000|2022-01-31 18:43:00|93208.1|93158.1|93211.3|93161.3|93212|93162|93206.5|93156.5|43
1643654590000|2022-01-31 18:43:10|93212.1|93162.1|93194.9|93144.9|93212.6|93162.6|93191.4|93141.4|42
1643654600000|2022-01-31 18:43:20|93194.6|93144.6|93192.8|93142.8|93197|93147|93192.4|93142.4|44
1643654610000|2022-01-31 18:43:30|93192.4|93142.4|93185.6|93135.6|93193|93143|93183.5|93133.5|54
1643654620000|2022-01-31 18:43:40|93185.8|93135.8|93195.1|93145.1|93195.2|93145.2|93183.2|93133.2|46
1643654630000|2022-01-31 18:43:50|93192.7|93142.7|93191.7|93141.7|93194.5|93144.5|93191.5|93141.5|54
1643654640000|2022-01-31 18:44:00|93191.9|93141.9|93195.2|93145.2|93195.3|93145.3|93191.5|93141.5|40
1643654650000|2022-01-31 18:44:10|93194.6|93144.6|93196|93146|93198.3|93148.3|93194.4|93144.4|57
1643654660000|2022-01-31 18:44:20|93195.9|93145.9|93197.2|93147.2|93199|93149|93193.3|93143.3|59
1643654670000|2022-01-31 18:44:30|93197.7|93147.7|93197.4|93147.4|93198.7|93148.7|93187.2|93137.2|63
1643654680000|2022-01-31 18:44:40|93198.5|93148.5|93193.2|93143.2|93198.5|93148.5|93193.2|93143.2|57
1643654690000|2022-01-31 18:44:50|93193.5|93143.5|93205|93155|93208.7|93158.7|93193.4|93143.4|61
1643654700000|2022-01-31 18:45:00|93205.1|93155.1|93201.2|93151.2|93207.4|93157.4|93197.3|93147.3|60
1643654710000|2022-01-31 18:45:10|93201.1|93151.1|93202.1|93152.1|93204.7|93154.7|93197.9|93147.9|58
1643654720000|2022-01-31 18:45:20|93202.4|93152.4|93200.2|93150.2|93202.6|93152.6|93194.5|93144.5|58
1643654730000|2022-01-31 18:45:30|93199.1|93149.1|93197|93147|93201.2|93151.2|93195.7|93145.7|57
1643654740000|2022-01-31 18:45:40|93197.1|93147.1|93197.3|93147.3|93198.6|93148.6|93196.5|93146.5|40
1643654750000|2022-01-31 18:45:50|93196.9|93146.9|93191.7|93141.7|93196.9|93146.9|93189.9|93139.9|35
1643654760000|2022-01-31 18:46:00|93190.9|93140.9|93189.1|93139.1|93191.3|93141.3|93187.9|93137.9|30
1643654770000|2022-01-31 18:46:10|93188.4|93138.4|93188.1|93138.1|93189.2|93139.2|93187.3|93137.3|26
1643654780000|2022-01-31 18:46:20|93187.9|93137.9|93187.6|93137.6|93187.9|93137.9|93186.6|93136.6|37
1643654790000|2022-01-31 18:46:30|93187.4|93137.4|93194.4|93144.4|93194.7|93144.7|93186.7|93136.7|46
1643654800000|2022-01-31 18:46:40|93194.2|93144.2|93199.7|93149.7|93200.5|93150.5|93193.7|93143.7|41
1643654810000|2022-01-31 18:46:50|93199.4|93149.4|93198.8|93148.8|93199.4|93149.4|93198|93148|17
1643654820000|2022-01-31 18:47:00|93198.7|93148.7|93200.3|93150.3|93200.5|93150.5|93196.9|93146.9|43
1643654830000|2022-01-31 18:47:10|93200.4|93150.4|93212|93162|93212.3|93162.3|93200.4|93150.4|38
1643654840000|2022-01-31 18:47:20|93212.1|93162.1|93221|93171|93222.8|93172.8|93212.1|93162.1|60
1643654850000|2022-01-31 18:47:30|93221.4|93171.4|93218.3|93168.3|93221.6|93171.6|93215.3|93165.3|58
1643654860000|2022-01-31 18:47:40|93218.1|93168.1|93220.5|93170.5|93221.3|93171.3|93217.5|93167.5|45
1643654870000|2022-01-31 18:47:50|93220.4|93170.4|93220.1|93170.1|93221.4|93171.4|93218.3|93168.3|26
1643654880000|2022-01-31 18:48:00|93219.9|93169.9|93218.4|93168.4|93220.1|93170.1|93216.7|93166.7|46
1643654890000|2022-01-31 18:48:10|93218.6|93168.6|93222|93172|93223|93173|93218.3|93168.3|35
1643654900000|2022-01-31 18:48:20|93221.9|93171.9|93220.6|93170.6|93222|93172|93219.1|93169.1|38
1643654910000|2022-01-31 18:48:30|93220.9|93170.9|93219.5|93169.5|93220.9|93170.9|93218.9|93168.9|33
1643654920000|2022-01-31 18:48:40|93219.4|93169.4|93218|93168|93220.6|93170.6|93216.5|93166.5|27
1643654930000|2022-01-31 18:48:50|93217.8|93167.8|93215.7|93165.7|93219.2|93169.2|93215.4|93165.4|35
1643654940000|2022-01-31 18:49:00|93215.6|93165.6|93215.5|93165.5|93216.3|93166.3|93212.7|93162.7|37
1643654950000|2022-01-31 18:49:10|93215.4|93165.4|93215.1|93165.1|93216.2|93166.2|93214.7|93164.7|35
1643654960000|2022-01-31 18:49:20|93215|93165|93219.9|93169.9|93222.2|93172.2|93215|93165|39
1643654970000|2022-01-31 18:49:30|93220.3|93170.3|93222.5|93172.5|93224.6|93174.6|93220.1|93170.1|37
1643654980000|2022-01-31 18:49:40|93221.2|93171.2|93221.3|93171.3|93222.1|93172.1|93220.9|93170.9|29
1643654990000|2022-01-31 18:49:50|93221.8|93171.8|93225.6|93175.6|93226|93176|93221.8|93171.8|38
1643655000000|2022-01-31 18:50:00|93225.4|93175.4|93224.3|93174.3|93225.5|93175.5|93222.7|93172.7|32
1643655010000|2022-01-31 18:50:10|93224.1|93174.1|93219.1|93169.1|93226.3|93176.3|93219.1|93169.1|53
1643655020000|2022-01-31 18:50:20|93219.4|93169.4|93220.9|93170.9|93222.2|93172.2|93218.5|93168.5|52
1643655030000|2022-01-31 18:50:30|93221|93171|93220.9|93170.9|93222.2|93172.2|93220|93170|21
1643655040000|2022-01-31 18:50:40|93220.1|93170.1|93223.8|93173.8|93224.8|93174.8|93219.1|93169.1|44
1643655050000|2022-01-31 18:50:50|93223.9|93173.9|93220.6|93170.6|93223.9|93173.9|93219|93169|38
1643655060000|2022-01-31 18:51:00|93220.8|93170.8|93221.7|93171.7|93222|93172|93220|93170|30
1643655070000|2022-01-31 18:51:10|93221.8|93171.8|93223.4|93173.4|93224.6|93174.6|93221.7|93171.7|26
1643655080000|2022-01-31 18:51:20|93223.6|93173.6|93223|93173|93224.4|93174.4|93217|93167|46
1643655090000|2022-01-31 18:51:30|93222.9|93172.9|93224.9|93174.9|93225.4|93175.4|93222.8|93172.8|35
1643655100000|2022-01-31 18:51:40|93225.1|93175.1|93229.2|93179.2|93229.2|93179.2|93221.4|93171.4|31
1643655110000|2022-01-31 18:51:50|93228|93178|93226.7|93176.7|93229.5|93179.5|93225.6|93175.6|23
1643655120000|2022-01-31 18:52:00|93226.9|93176.9|93227.2|93177.2|93228|93178|93226.9|93176.9|21
1643655130000|2022-01-31 18:52:10|93227.1|93177.1|93225.5|93175.5|93227.5|93177.5|93224.8|93174.8|27
1643655140000|2022-01-31 18:52:20|93225.7|93175.7|93228.6|93178.6|93228.9|93178.9|93225.3|93175.3|32
1643655150000|2022-01-31 18:52:30|93228.3|93178.3|93228.4|93178.4|93228.5|93178.5|93226.4|93176.4|31
1643655160000|2022-01-31 18:52:40|93228.5|93178.5|93223.8|93173.8|93229|93179|93223.7|93173.7|24
1643655170000|2022-01-31 18:52:50|93223.4|93173.4|93218.8|93168.8|93223.7|93173.7|93218.4|93168.4|38
1643655180000|2022-01-31 18:53:00|93218.2|93168.2|93215.1|93165.1|93218.2|93168.2|93215|93165|38
1643655190000|2022-01-31 18:53:10|93215.5|93165.5|93212.5|93162.5|93217|93167|93212.4|93162.4|28
1643655200000|2022-01-31 18:53:20|93212.7|93162.7|93218.3|93168.3|93218.5|93168.5|93212|93162|40
1643655210000|2022-01-31 18:53:30|93218.5|93168.5|93220.7|93170.7|93221.4|93171.4|93216.2|93166.2|42
1643655220000|2022-01-31 18:53:40|93220.3|93170.3|93220.8|93170.8|93221|93171|93219.4|93169.4|23
1643655230000|2022-01-31 18:53:50|93220.9|93170.9|93215|93165|93222.3|93172.3|93213.3|93163.3|43
1643655240000|2022-01-31 18:54:00|93213.3|93163.3|93199.7|93149.7|93213.9|93163.9|93197.3|93147.3|65
1643655250000|2022-01-31 18:54:10|93198.8|93148.8|93199.9|93149.9|93200.3|93150.3|93198.6|93148.6|55
1643655260000|2022-01-31 18:54:20|93199.5|93149.5|93199.9|93149.9|93200.3|93150.3|93199.3|93149.3|24
1643655270000|2022-01-31 18:54:30|93200.2|93150.2|93192.9|93142.9|93201.8|93151.8|93192.8|93142.8|34
1643655280000|2022-01-31 18:54:40|93193.1|93143.1|93192.4|93142.4|93194.4|93144.4|93191|93141|50
1643655290000|2022-01-31 18:54:50|93192.1|93142.1|93191.6|93141.6|93193|93143|93190.9|93140.9|37
1643655300000|2022-01-31 18:55:00|93191.8|93141.8|93185.5|93135.5|93191.9|93141.9|93179.2|93129.2|63
1643655310000|2022-01-31 18:55:10|93183.8|93133.8|93174|93124|93187.4|93137.4|93173|93123|58
1643655320000|2022-01-31 18:55:20|93174.2|93124.2|93175.2|93125.2|93175.3|93125.3|93173|93123|35
1643655330000|2022-01-31 18:55:30|93174.9|93124.9|93172|93122|93175.1|93125.1|93170.9|93120.9|36
1643655340000|2022-01-31 18:55:40|93171.5|93121.5|93173.2|93123.2|93177.1|93127.1|93170.5|93120.5|47
1643655350000|2022-01-31 18:55:50|93173.1|93123.1|93176.6|93126.6|93177.7|93127.7|93171.3|93121.3|47
1643655360000|2022-01-31 18:56:00|93177|93127|93175.2|93125.2|93177.3|93127.3|93174.6|93124.6|32
1643655370000|2022-01-31 18:56:10|93175.8|93125.8|93183.6|93133.6|93184.4|93134.4|93175.8|93125.8|49
1643655380000|2022-01-31 18:56:20|93182.7|93132.7|93184.5|93134.5|93184.8|93134.8|93181.7|93131.7|49
1643655390000|2022-01-31 18:56:30|93184.6|93134.6|93187.6|93137.6|93187.6|93137.6|93183.1|93133.1|44
1643655400000|2022-01-31 18:56:40|93187.9|93137.9|93203.9|93153.9|93206.3|93156.3|93187.9|93137.9|59
1643655410000|2022-01-31 18:56:50|93204|93154|93202.9|93152.9|93204.8|93154.8|93202.7|93152.7|26
1643655420000|2022-01-31 18:57:00|93203.1|93153.1|93205.2|93155.2|93205.8|93155.8|93201.2|93151.2|39
1643655430000|2022-01-31 18:57:10|93204.9|93154.9|93204|93154|93206.1|93156.1|93203|93153|39
1643655440000|2022-01-31 18:57:20|93204.1|93154.1|93206.3|93156.3|93208.5|93158.5|93202.6|93152.6|45
1643655450000|2022-01-31 18:57:30|93206.7|93156.7|93214.5|93164.5|93216.2|93166.2|93205.8|93155.8|46
1643655460000|2022-01-31 18:57:40|93214.6|93164.6|93218.2|93168.2|93219.1|93169.1|93214.6|93164.6|41
1643655470000|2022-01-31 18:57:50|93218.3|93168.3|93222.2|93172.2|93225.3|93175.3|93217.3|93167.3|44
1643655480000|2022-01-31 18:58:00|93221.3|93171.3|93229.2|93179.2|93230.4|93180.4|93221.3|93171.3|51
1643655490000|2022-01-31 18:58:10|93231|93181|93234.3|93184.3|93234.5|93184.5|93231|93181|38
1643655500000|2022-01-31 18:58:20|93233.6|93183.6|93236.6|93186.6|93237.4|93187.4|93231.4|93181.4|54
1643655510000|2022-01-31 18:58:30|93236.7|93186.7|93236.5|93186.5|93237.5|93187.5|93235.6|93185.6|44
1643655520000|2022-01-31 18:58:40|93236.4|93186.4|93231.9|93181.9|93237.1|93187.1|93231.9|93181.9|49
1643655530000|2022-01-31 18:58:50|93232.2|93182.2|93229.9|93179.9|93232.3|93182.3|93229.4|93179.4|43
1643655540000|2022-01-31 18:59:00|93229.8|93179.8|93230.2|93180.2|93231.6|93181.6|93229.8|93179.8|39
1643655550000|2022-01-31 18:59:10|93230.6|93180.6|93231.1|93181.1|93231.6|93181.6|93229.5|93179.5|32
1643655560000|2022-01-31 18:59:20|93232|93182|93236.4|93186.4|93237.8|93187.8|93231.1|93181.1|45
1643655570000|2022-01-31 18:59:30|93236.3|93186.3|93229.7|93179.7|93236.3|93186.3|93228.9|93178.9|52
1643655580000|2022-01-31 18:59:40|93229.5|93179.5|93218.2|93168.2|93231.8|93181.8|93216.6|93166.6|59
1643655590000|2022-01-31 18:59:50|93218.1|93168.1|93206.1|93156.1|93218.3|93168.3|93205.4|93155.4|54
1643655600000|2022-01-31 19:00:00|93206.4|93156.4|93203.8|93153.8|93208.3|93158.3|93199.6|93149.6|61
1643655610000|2022-01-31 19:00:10|93204.5|93154.5|93204.3|93154.3|93205.2|93155.2|93202.9|93152.9|27
1643655620000|2022-01-31 19:00:20|93204.5|93154.5|93206.4|93156.4|93207.8|93157.8|93203.1|93153.1|43
1643655630000|2022-01-31 19:00:30|93206.5|93156.5|93205.6|93155.6|93207.4|93157.4|93203.6|93153.6|39
1643655640000|2022-01-31 19:00:40|93205.4|93155.4|93208.3|93158.3|93208.7|93158.7|93204.2|93154.2|28
1643655650000|2022-01-31 19:00:50|93208.1|93158.1|93206.1|93156.1|93209|93159|93204.6|93154.6|37
1643655660000|2022-01-31 19:01:00|93204.8|93154.8|93204.7|93154.7|93206.6|93156.6|93203.6|93153.6|35
1643655670000|2022-01-31 19:01:10|93204.6|93154.6|93201.8|93151.8|93204.6|93154.6|93201.1|93151.1|36
1643655680000|2022-01-31 19:01:20|93201.7|93151.7|93179.5|93129.5|93202.1|93152.1|93179.5|93129.5|51
1643655690000|2022-01-31 19:01:30|93180.3|93130.3|93179.7|93129.7|93180.9|93130.9|93177.7|93127.7|45
1643655700000|2022-01-31 19:01:40|93179.8|93129.8|93180.8|93130.8|93180.8|93130.8|93178.5|93128.5|27
1643655710000|2022-01-31 19:01:50|93180.7|93130.7|93179.4|93129.4|93180.9|93130.9|93177|93127|38
1643655720000|2022-01-31 19:02:00|93179.2|93129.2|93177.2|93127.2|93179.2|93129.2|93176.7|93126.7|36
1643655730000|2022-01-31 19:02:10|93177.1|93127.1|93180.1|93130.1|93180.6|93130.6|93177|93127|42
1643655740000|2022-01-31 19:02:20|93181.2|93131.2|93183.6|93133.6|93184.7|93134.7|93178.4|93128.4|49
1643655750000|2022-01-31 19:02:30|93183.7|93133.7|93185.1|93135.1|93185.1|93135.1|93182.8|93132.8|36
1643655760000|2022-01-31 19:02:40|93184.6|93134.6|93185.7|93135.7|93189.4|93139.4|93184.6|93134.6|72
1643655770000|2022-01-31 19:02:50|93186.6|93136.6|93182.1|93132.1|93188.5|93138.5|93178.7|93128.7|73
1643655780000|2022-01-31 19:03:00|93183.6|93133.6|93171.4|93121.4|93184.7|93134.7|93171.3|93121.3|66
1643655790000|2022-01-31 19:03:10|93171.2|93121.2|93171.5|93121.5|93172.3|93122.3|93169.5|93119.5|47
1643655800000|2022-01-31 19:03:20|93169.8|93119.8|93169.3|93119.3|93176.1|93126.1|93167.8|93117.8|55
1643655810000|2022-01-31 19:03:30|93169.4|93119.4|93172.7|93122.7|93174|93124|93166.8|93116.8|47
1643655820000|2022-01-31 19:03:40|93172.9|93122.9|93170.9|93120.9|93172.9|93122.9|93170.5|93120.5|28
1643655830000|2022-01-31 19:03:50|93170.6|93120.6|93169.6|93119.6|93172.6|93122.6|93169.4|93119.4|26
1643655840000|2022-01-31 19:04:00|93169.5|93119.5|93170.7|93120.7|93170.8|93120.8|93167.9|93117.9|32
1643655850000|2022-01-31 19:04:10|93170.2|93120.2|93170.2|93120.2|93172.4|93122.4|93169.3|93119.3|30
1643655860000|2022-01-31 19:04:20|93170.8|93120.8|93170.8|93120.8|93171.9|93121.9|93169.2|93119.2|36
1643655870000|2022-01-31 19:04:30|93170.7|93120.7|93169.9|93119.9|93171.7|93121.7|93169.6|93119.6|18
1643655880000|2022-01-31 19:04:40|93169.8|93119.8|93171|93121|93171.3|93121.3|93166.5|93116.5|46
1643655890000|2022-01-31 19:04:50|93170.9|93120.9|93169.8|93119.8|93171|93121|93168.8|93118.8|27
1643655900000|2022-01-31 19:05:00|93169.7|93119.7|93175.4|93125.4|93177.9|93127.9|93169.7|93119.7|43
1643655910000|2022-01-31 19:05:10|93175.3|93125.3|93173.5|93123.5|93175.5|93125.5|93173.4|93123.4|24
1643655920000|2022-01-31 19:05:20|93173.6|93123.6|93177|93127|93179.3|93129.3|93173.6|93123.6|35
1643655930000|2022-01-31 19:05:30|93177.3|93127.3|93177.4|93127.4|93177.6|93127.6|93175.8|93125.8|30
1643655940000|2022-01-31 19:05:40|93177.3|93127.3|93176.3|93126.3|93177.8|93127.8|93174.2|93124.2|31
1643655950000|2022-01-31 19:05:50|93176.2|93126.2|93178.2|93128.2|93178.6|93128.6|93176.1|93126.1|14
1643655960000|2022-01-31 19:06:00|93178.1|93128.1|93177.8|93127.8|93178.1|93128.1|93176.5|93126.5|18
1643655970000|2022-01-31 19:06:10|93177.7|93127.7|93177.6|93127.6|93180|93130|93176.1|93126.1|23
1643655980000|2022-01-31 19:06:20|93177.7|93127.7|93177.3|93127.3|93178.1|93128.1|93177.1|93127.1|20
1643655990000|2022-01-31 19:06:30|93177.5|93127.5|93176.8|93126.8|93177.5|93127.5|93176.6|93126.6|17
1643656000000|2022-01-31 19:06:40|93176.9|93126.9|93177|93127|93177.3|93127.3|93176.2|93126.2|19
1643656010000|2022-01-31 19:06:50|93177.2|93127.2|93176.8|93126.8|93178.2|93128.2|93176.8|93126.8|12
1643656020000|2022-01-31 19:07:00|93177.1|93127.1|93177.7|93127.7|93177.7|93127.7|93177|93127|13
1643656030000|2022-01-31 19:07:10|93177.5|93127.5|93175.9|93125.9|93177.6|93127.6|93175|93125|12
1643656040000|2022-01-31 19:07:20|93176.2|93126.2|93175.7|93125.7|93177.5|93127.5|93175.7|93125.7|15
1643656050000|2022-01-31 19:07:30|93175.2|93125.2|93176.1|93126.1|93176.8|93126.8|93175.2|93125.2|16
1643656060000|2022-01-31 19:07:40|93176.9|93126.9|93178.6|93128.6|93180|93130|93176.9|93126.9|23
1643656070000|2022-01-31 19:07:50|93178.5|93128.5|93178|93128|93179.4|93129.4|93177|93127|23
1643656080000|2022-01-31 19:08:00|93177.7|93127.7|93176.6|93126.6|93177.9|93127.9|93176|93126|39
1643656090000|2022-01-31 19:08:10|93177.5|93127.5|93178.5|93128.5|93181.8|93131.8|93177.1|93127.1|51
1643656100000|2022-01-31 19:08:20|93180.2|93130.2|93178.9|93128.9|93182.9|93132.9|93174.8|93124.8|51
1643656110000|2022-01-31 19:08:30|93178.6|93128.6|93177.8|93127.8|93178.9|93128.9|93176.7|93126.7|26
1643656120000|2022-01-31 19:08:40|93177.5|93127.5|93176.4|93126.4|93178.5|93128.5|93176.3|93126.3|27
1643656130000|2022-01-31 19:08:50|93176.8|93126.8|93176.9|93126.9|93177.2|93127.2|93176.6|93126.6|13
1643656140000|2022-01-31 19:09:00|93176.8|93126.8|93178.5|93128.5|93178.9|93128.9|93176|93126|23
1643656150000|2022-01-31 19:09:10|93178.4|93128.4|93183|93133|93183.3|93133.3|93176.7|93126.7|27
1643656160000|2022-01-31 19:09:20|93184.5|93134.5|93185.6|93135.6|93186.4|93136.4|93181.9|93131.9|48
1643656170000|2022-01-31 19:09:30|93185.7|93135.7|93184.6|93134.6|93186.5|93136.5|93182.8|93132.8|40
1643656180000|2022-01-31 19:09:40|93184.3|93134.3|93180.1|93130.1|93184.3|93134.3|93179.1|93129.1|35
1643656190000|2022-01-31 19:09:50|93179.8|93129.8|93179.2|93129.2|93180.3|93130.3|93178.3|93128.3|49
1643656200000|2022-01-31 19:10:00|93178.3|93128.3|93181.7|93131.7|93182.6|93132.6|93178.2|93128.2|38
1643656210000|2022-01-31 19:10:10|93181.2|93131.2|93171.5|93121.5|93181.7|93131.7|93169.1|93119.1|41
1643656220000|2022-01-31 19:10:20|93169.8|93119.8|93166.3|93116.3|93173.1|93123.1|93165.1|93115.1|51
1643656230000|2022-01-31 19:10:30|93165.8|93115.8|93166.8|93116.8|93166.9|93116.9|93164.5|93114.5|36
1643656240000|2022-01-31 19:10:40|93166.7|93116.7|93165.4|93115.4|93167.1|93117.1|93164.3|93114.3|26
1643656250000|2022-01-31 19:10:50|93165.5|93115.5|93165.1|93115.1|93166.2|93116.2|93162.6|93112.6|32
1643656260000|2022-01-31 19:11:00|93165.5|93115.5|93164.6|93114.6|93166.8|93116.8|93162.6|93112.6|44
1643656270000|2022-01-31 19:11:10|93164.7|93114.7|93161.7|93111.7|93164.8|93114.8|93161.1|93111.1|38
1643656280000|2022-01-31 19:11:20|93161.8|93111.8|93163.3|93113.3|93163.6|93113.6|93161|93111|36
1643656290000|2022-01-31 19:11:30|93163.5|93113.5|93166|93116|93167.2|93117.2|93163|93113|36
1643656300000|2022-01-31 19:11:40|93165.2|93115.2|93164.8|93114.8|93166.3|93116.3|93163.8|93113.8|30
1643656310000|2022-01-31 19:11:50|93164.9|93114.9|93163.1|93113.1|93164.9|93114.9|93162.7|93112.7|23
1643656320000|2022-01-31 19:12:00|93163.2|93113.2|93166|93116|93168.7|93118.7|93163.2|93113.2|39
1643656330000|2022-01-31 19:12:10|93166.3|93116.3|93165.1|93115.1|93166.3|93116.3|93163.2|93113.2|41
1643656340000|2022-01-31 19:12:20|93164.9|93114.9|93164.1|93114.1|93165.1|93115.1|93164|93114|19
1643656350000|2022-01-31 19:12:30|93164.7|93114.7|93165.1|93115.1|93165.7|93115.7|93164.5|93114.5|19
1643656360000|2022-01-31 19:12:40|93165|93115|93163|93113|93165|93115|93163|93113|13
1643656370000|2022-01-31 19:12:50|93162.3|93112.3|93159.2|93109.2|93162.4|93112.4|93156.8|93106.8|43
1643656380000|2022-01-31 19:13:00|93158.2|93108.2|93172.1|93122.1|93176.7|93126.7|93158.2|93108.2|49
1643656390000|2022-01-31 19:13:10|93172.6|93122.6|93172.4|93122.4|93174.1|93124.1|93172.2|93122.2|32
1643656400000|2022-01-31 19:13:20|93172.5|93122.5|93172.2|93122.2|93173.4|93123.4|93171.3|93121.3|26
1643656410000|2022-01-31 19:13:30|93172|93122|93185.6|93135.6|93189.3|93139.3|93171.5|93121.5|61
1643656420000|2022-01-31 19:13:40|93186.5|93136.5|93184.9|93134.9|93187|93137|93183.2|93133.2|48
1643656430000|2022-01-31 19:13:50|93185|93135|93195.9|93145.9|93199.9|93149.9|93181.5|93131.5|43
1643656440000|2022-01-31 19:14:00|93195.8|93145.8|93189.5|93139.5|93198.1|93148.1|93189.1|93139.1|45
1643656450000|2022-01-31 19:14:10|93189.4|93139.4|93192.5|93142.5|93195.1|93145.1|93189.3|93139.3|25
1643656460000|2022-01-31 19:14:20|93193|93143|93193.1|93143.1|93193.3|93143.3|93192.1|93142.1|22
1643656470000|2022-01-31 19:14:30|93193.2|93143.2|93191.9|93141.9|93194.1|93144.1|93191.9|93141.9|19
1643656480000|2022-01-31 19:14:40|93192.1|93142.1|93196.8|93146.8|93197.9|93147.9|93192.1|93142.1|38
1643656490000|2022-01-31 19:14:50|93196.3|93146.3|93195|93145|93196.8|93146.8|93193.5|93143.5|45
1643656500000|2022-01-31 19:15:00|93194.8|93144.8|93193.8|93143.8|93194.8|93144.8|93193.2|93143.2|33
1643656510000|2022-01-31 19:15:10|93193.9|93143.9|93195|93145|93195.5|93145.5|93193|93143|42
1643656520000|2022-01-31 19:15:20|93194.9|93144.9|93189.5|93139.5|93194.9|93144.9|93189|93139|45
1643656530000|2022-01-31 19:15:30|93189.6|93139.6|93179.7|93129.7|93189.6|93139.6|93179.7|93129.7|42
1643656540000|2022-01-31 19:15:40|93179.9|93129.9|93184.1|93134.1|93184.8|93134.8|93178.6|93128.6|41
1643656550000|2022-01-31 19:15:50|93186.7|93136.7|93185.5|93135.5|93188.1|93138.1|93184.3|93134.3|55
1643656560000|2022-01-31 19:16:00|93186.5|93136.5|93186.2|93136.2|93186.8|93136.8|93184.3|93134.3|38
1643656570000|2022-01-31 19:16:10|93186.3|93136.3|93187.9|93137.9|93189.3|93139.3|93185.2|93135.2|56
1643656580000|2022-01-31 19:16:20|93188|93138|93184.3|93134.3|93188|93138|93183.9|93133.9|39
1643656590000|2022-01-31 19:16:30|93184.6|93134.6|93182.3|93132.3|93185|93135|93181.6|93131.6|28
1643656600000|2022-01-31 19:16:40|93182.5|93132.5|93180.2|93130.2|93182.5|93132.5|93180.2|93130.2|20
1643656610000|2022-01-31 19:16:50|93179.8|93129.8|93181.5|93131.5|93182.4|93132.4|93179.8|93129.8|17
1643656620000|2022-01-31 19:17:00|93182.3|93132.3|93181.7|93131.7|93182.7|93132.7|93181.2|93131.2|29
1643656630000|2022-01-31 19:17:10|93181.6|93131.6|93173.6|93123.6|93181.7|93131.7|93167.4|93117.4|42
1643656640000|2022-01-31 19:17:20|93173.1|93123.1|93169.8|93119.8|93173.1|93123.1|93165.2|93115.2|50
1643656650000|2022-01-31 19:17:30|93170|93120|93176.5|93126.5|93180.7|93130.7|93169.4|93119.4|50
1643656660000|2022-01-31 19:17:40|93176.4|93126.4|93179.1|93129.1|93181.7|93131.7|93175.7|93125.7|44
1643656670000|2022-01-31 19:17:50|93178|93128|93180.4|93130.4|93180.4|93130.4|93174.3|93124.3|58
1643656680000|2022-01-31 19:18:00|93179.3|93129.3|93183.2|93133.2|93183.4|93133.4|93177.8|93127.8|46
1643656690000|2022-01-31 19:18:10|93183.3|93133.3|93182.6|93132.6|93184.8|93134.8|93179.4|93129.4|66
1643656700000|2022-01-31 19:18:20|93182.7|93132.7|93182.7|93132.7|93183.7|93133.7|93181.7|93131.7|34
1643656710000|2022-01-31 19:18:30|93182.3|93132.3|93185.2|93135.2|93185.8|93135.8|93182.1|93132.1|39
1643656720000|2022-01-31 19:18:40|93184.8|93134.8|93186.4|93136.4|93187.6|93137.6|93184.8|93134.8|31
1643656730000|2022-01-31 19:18:50|93186.2|93136.2|93185.8|93135.8|93187.8|93137.8|93185.7|93135.7|28
1643656740000|2022-01-31 19:19:00|93185.7|93135.7|93184.8|93134.8|93187.1|93137.1|93182.1|93132.1|45
1643656750000|2022-01-31 19:19:10|93184.7|93134.7|93184.8|93134.8|93184.9|93134.9|93182.9|93132.9|36
1643656760000|2022-01-31 19:19:20|93185.1|93135.1|93185.9|93135.9|93187.7|93137.7|93184.6|93134.6|41
1643656770000|2022-01-31 19:19:30|93186|93136|93186.6|93136.6|93188.2|93138.2|93185|93135|29
1643656780000|2022-01-31 19:19:40|93186.8|93136.8|93183.1|93133.1|93187.3|93137.3|93183.1|93133.1|29
1643656790000|2022-01-31 19:19:50|93183.4|93133.4|93186.7|93136.7|93187.7|93137.7|93183.4|93133.4|41
1643656800000|2022-01-31 19:20:00|93186.5|93136.5|93186.5|93136.5|93187.3|93137.3|93185.7|93135.7|31
1643656810000|2022-01-31 19:20:10|93186.6|93136.6|93185.5|93135.5|93187|93137|93184.8|93134.8|36
1643656820000|2022-01-31 19:20:20|93185.4|93135.4|93186.6|93136.6|93188.2|93138.2|93184.9|93134.9|26
1643656830000|2022-01-31 19:20:30|93186.3|93136.3|93177.5|93127.5|93186.3|93136.3|93175.7|93125.7|53
1643656840000|2022-01-31 19:20:40|93175.8|93125.8|93177.2|93127.2|93177.8|93127.8|93175.6|93125.6|60
1643656850000|2022-01-31 19:20:50|93177.5|93127.5|93179.1|93129.1|93179.1|93129.1|93176.1|93126.1|51
1643656860000|2022-01-31 19:21:00|93178.7|93128.7|93178.3|93128.3|93179.6|93129.6|93177|93127|56
1643656870000|2022-01-31 19:21:10|93179.7|93129.7|93180|93130|93182.8|93132.8|93178.7|93128.7|47
1643656880000|2022-01-31 19:21:20|93179.7|93129.7|93182.6|93132.6|93182.6|93132.6|93178.8|93128.8|31
1643656890000|2022-01-31 19:21:30|93181.7|93131.7|93179.7|93129.7|93181.8|93131.8|93177.9|93127.9|42
1643656900000|2022-01-31 19:21:40|93179.8|93129.8|93180.1|93130.1|93182.2|93132.2|93177.2|93127.2|40
1643656910000|2022-01-31 19:21:50|93180|93130|93178.1|93128.1|93180.2|93130.2|93178|93128|26
1643656920000|2022-01-31 19:22:00|93178.2|93128.2|93178.1|93128.1|93179.8|93129.8|93177.8|93127.8|32
1643656930000|2022-01-31 19:22:10|93178.3|93128.3|93177.7|93127.7|93178.7|93128.7|93177.4|93127.4|27
1643656940000|2022-01-31 19:22:20|93178.6|93128.6|93177.9|93127.9|93179.9|93129.9|93177.8|93127.8|33
1643656950000|2022-01-31 19:22:30|93178.1|93128.1|93180|93130|93180.7|93130.7|93177.7|93127.7|38
1643656960000|2022-01-31 19:22:40|93179.6|93129.6|93179.5|93129.5|93181.3|93131.3|93179.3|93129.3|31
1643656970000|2022-01-31 19:22:50|93179.7|93129.7|93182.6|93132.6|93184.2|93134.2|93179.7|93129.7|43
1643656980000|2022-01-31 19:23:00|93181.9|93131.9|93181|93131|93182.8|93132.8|93180.1|93130.1|47
1643656990000|2022-01-31 19:23:10|93180.9|93130.9|93182.1|93132.1|93182.7|93132.7|93180.5|93130.5|27
1643657000000|2022-01-31 19:23:20|93182|93132|93181|93131|93182|93132|93181|93131|25
1643657010000|2022-01-31 19:23:30|93180.7|93130.7|93181.3|93131.3|93181.4|93131.4|93180.2|93130.2|18
1643657020000|2022-01-31 19:23:40|93182.2|93132.2|93178.6|93128.6|93182.6|93132.6|93178.6|93128.6|26
1643657030000|2022-01-31 19:23:50|93180.4|93130.4|93181.4|93131.4|93182.3|93132.3|93179|93129|53
1643657040000|2022-01-31 19:24:00|93181.3|93131.3|93182.8|93132.8|93183.2|93133.2|93180.7|93130.7|31
1643657050000|2022-01-31 19:24:10|93182.6|93132.6|93178.3|93128.3|93182.8|93132.8|93178.3|93128.3|34
1643657060000|2022-01-31 19:24:20|93178.6|93128.6|93181.5|93131.5|93182|93132|93178.3|93128.3|35
1643657070000|2022-01-31 19:24:30|93181.9|93131.9|93182.5|93132.5|93184.7|93134.7|93181.9|93131.9|29
1643657080000|2022-01-31 19:24:40|93182.2|93132.2|93181.9|93131.9|93184|93134|93180.6|93130.6|37
1643657090000|2022-01-31 19:24:50|93181.7|93131.7|93180.6|93130.6|93181.7|93131.7|93178.5|93128.5|43
1643657100000|2022-01-31 19:25:00|93180.7|93130.7|93182.1|93132.1|93182.5|93132.5|93180.7|93130.7|34
1643657110000|2022-01-31 19:25:10|93182.2|93132.2|93182.8|93132.8|93185|93135|93181.5|93131.5|37
1643657120000|2022-01-31 19:25:20|93182.9|93132.9|93184.3|93134.3|93184.7|93134.7|93182.1|93132.1|33
1643657130000|2022-01-31 19:25:30|93184.2|93134.2|93178|93128|93184.2|93134.2|93175.8|93125.8|42
1643657140000|2022-01-31 19:25:40|93178.3|93128.3|93171.7|93121.7|93179.5|93129.5|93170.2|93120.2|39
1643657150000|2022-01-31 19:25:50|93172|93122|93167.2|93117.2|93172|93122|93166.6|93116.6|44
1643657160000|2022-01-31 19:26:00|93167.5|93117.5|93162.9|93112.9|93167.5|93117.5|93161.9|93111.9|62
1643657170000|2022-01-31 19:26:10|93161.8|93111.8|93165.2|93115.2|93165.9|93115.9|93161.1|93111.1|52
1643657180000|2022-01-31 19:26:20|93165.5|93115.5|93167.7|93117.7|93170.9|93120.9|93165.1|93115.1|53
1643657190000|2022-01-31 19:26:30|93167.8|93117.8|93170.6|93120.6|93172.7|93122.7|93166.8|93116.8|30
1643657200000|2022-01-31 19:26:40|93169.8|93119.8|93170.3|93120.3|93170.7|93120.7|93169.1|93119.1|25
1643657210000|2022-01-31 19:26:50|93170.2|93120.2|93167.2|93117.2|93170.2|93120.2|93164.7|93114.7|40
1643657220000|2022-01-31 19:27:00|93168.1|93118.1|93165.2|93115.2|93168.1|93118.1|93165.2|93115.2|38
1643657230000|2022-01-31 19:27:10|93165.6|93115.6|93162.7|93112.7|93169.4|93119.4|93162|93112|47
1643657240000|2022-01-31 19:27:20|93162.8|93112.8|93160.1|93110.1|93164.5|93114.5|93159.8|93109.8|35
1643657250000|2022-01-31 19:27:30|93160.2|93110.2|93157.1|93107.1|93164.3|93114.3|93156.6|93106.6|41
1643657260000|2022-01-31 19:27:40|93157.7|93107.7|93155.4|93105.4|93157.7|93107.7|93155.4|93105.4|35
1643657270000|2022-01-31 19:27:50|93156.3|93106.3|93153.4|93103.4|93156.9|93106.9|93152.1|93102.1|33
1643657280000|2022-01-31 19:28:00|93153.6|93103.6|93154.1|93104.1|93154.1|93104.1|93152.7|93102.7|26
1643657290000|2022-01-31 19:28:10|93154|93104|93153.8|93103.8|93155.5|93105.5|93153.2|93103.2|27
1643657300000|2022-01-31 19:28:20|93153.7|93103.7|93155.2|93105.2|93155.6|93105.6|93153.5|93103.5|24
1643657310000|2022-01-31 19:28:30|93155.1|93105.1|93154.4|93104.4|93155.4|93105.4|93153.2|93103.2|20
1643657320000|2022-01-31 19:28:40|93153.6|93103.6|93152.9|93102.9|93157.4|93107.4|93152.4|93102.4|37
1643657330000|2022-01-31 19:28:50|93153.1|93103.1|93152.5|93102.5|93153.9|93103.9|93152.3|93102.3|25
1643657340000|2022-01-31 19:29:00|93152.6|93102.6|93151.8|93101.8|93153|93103|93151.5|93101.5|25
1643657350000|2022-01-31 19:29:10|93152|93102|93148|93098|93153.4|93103.4|93146.9|93096.9|44
1643657360000|2022-01-31 19:29:20|93148.6|93098.6|93146.5|93096.5|93148.6|93098.6|93146.4|93096.4|27
1643657370000|2022-01-31 19:29:30|93146.7|93096.7|93151.6|93101.6|93154.1|93104.1|93146|93096|37
1643657380000|2022-01-31 19:29:40|93151.7|93101.7|93151.9|93101.9|93152.7|93102.7|93144.9|93094.9|51
1643657390000|2022-01-31 19:29:50|93151.8|93101.8|93153.8|93103.8|93153.8|93103.8|93151.8|93101.8|37
1643657400000|2022-01-31 19:30:00|93153.7|93103.7|93157.2|93107.2|93157.7|93107.7|93153.2|93103.2|38
1643657410000|2022-01-31 19:30:10|93156.7|93106.7|93157.1|93107.1|93159.1|93109.1|93154.9|93104.9|37
1643657420000|2022-01-31 19:30:20|93156.4|93106.4|93158.6|93108.6|93158.6|93108.6|93155.9|93105.9|26
1643657430000|2022-01-31 19:30:30|93158.4|93108.4|93160.5|93110.5|93162.2|93112.2|93156.5|93106.5|35
1643657440000|2022-01-31 19:30:40|93160.4|93110.4|93159|93109|93161.3|93111.3|93158.1|93108.1|26
1643657450000|2022-01-31 19:30:50|93158.8|93108.8|93156.1|93106.1|93158.9|93108.9|93155.7|93105.7|22
1643657460000|2022-01-31 19:31:00|93156.4|93106.4|93159.4|93109.4|93159.4|93109.4|93155.5|93105.5|28
1643657470000|2022-01-31 19:31:10|93159.7|93109.7|93161.4|93111.4|93162.4|93112.4|93159.7|93109.7|38
1643657480000|2022-01-31 19:31:20|93161.3|93111.3|93161.7|93111.7|93162.1|93112.1|93159.8|93109.8|26
1643657490000|2022-01-31 19:31:30|93161.2|93111.2|93160.7|93110.7|93161.7|93111.7|93160.3|93110.3|28
1643657500000|2022-01-31 19:31:40|93161.1|93111.1|93156|93106|93162.4|93112.4|93156|93106|37
1643657510000|2022-01-31 19:31:50|93156.5|93106.5|93158|93108|93158.9|93108.9|93154.5|93104.5|35
1643657520000|2022-01-31 19:32:00|93157.9|93107.9|93159.5|93109.5|93160.8|93110.8|93157.3|93107.3|37
1643657530000|2022-01-31 19:32:10|93160|93110|93159.8|93109.8|93162.5|93112.5|93159.8|93109.8|46
1643657540000|2022-01-31 19:32:20|93159.7|93109.7|93157.8|93107.8|93161.5|93111.5|93157.7|93107.7|34
1643657550000|2022-01-31 19:32:30|93157.9|93107.9|93159.5|93109.5|93161.1|93111.1|93157.9|93107.9|27
1643657560000|2022-01-31 19:32:40|93159.6|93109.6|93164.1|93114.1|93166.1|93116.1|93158.4|93108.4|28
1643657570000|2022-01-31 19:32:50|93164.8|93114.8|93164|93114|93169.3|93119.3|93163.1|93113.1|44
1643657580000|2022-01-31 19:33:00|93164.2|93114.2|93163.4|93113.4|93164.5|93114.5|93161.7|93111.7|25
1643657590000|2022-01-31 19:33:10|93163.5|93113.5|93159.9|93109.9|93163.5|93113.5|93159.9|93109.9|23
1643657600000|2022-01-31 19:33:20|93158|93108|93160.4|93110.4|93161.4|93111.4|93158|93108|29
1643657610000|2022-01-31 19:33:30|93160.5|93110.5|93159.3|93109.3|93160.5|93110.5|93159.3|93109.3|17
1643657620000|2022-01-31 19:33:40|93159.6|93109.6|93161.9|93111.9|93162.6|93112.6|93159.4|93109.4|31
1643657630000|2022-01-31 19:33:50|93161.6|93111.6|93160.7|93110.7|93163.5|93113.5|93159.2|93109.2|39
1643657640000|2022-01-31 19:34:00|93160.8|93110.8|93159.6|93109.6|93161.3|93111.3|93158.8|93108.8|25
1643657650000|2022-01-31 19:34:10|93159.7|93109.7|93167.5|93117.5|93171.1|93121.1|93159.7|93109.7|47
1643657660000|2022-01-31 19:34:20|93167|93117|93167.3|93117.3|93168|93118|93166|93116|30
1643657670000|2022-01-31 19:34:30|93166.7|93116.7|93165.5|93115.5|93167.5|93117.5|93165.4|93115.4|36
1643657680000|2022-01-31 19:34:40|93165.6|93115.6|93166.6|93116.6|93168.8|93118.8|93164.6|93114.6|24
1643657690000|2022-01-31 19:34:50|93166.5|93116.5|93166.1|93116.1|93168.1|93118.1|93164.3|93114.3|20
1643657700000|2022-01-31 19:35:00|93167.7|93117.7|93165|93115|93168.2|93118.2|93162.6|93112.6|44
1643657710000|2022-01-31 19:35:10|93166.6|93116.6|93160.2|93110.2|93167.1|93117.1|93159.1|93109.1|44
1643657720000|2022-01-31 19:35:20|93160.9|93110.9|93155|93105|93160.9|93110.9|93154.8|93104.8|49
1643657730000|2022-01-31 19:35:30|93154.1|93104.1|93148.6|93098.6|93156.1|93106.1|93148.6|93098.6|56
1643657740000|2022-01-31 19:35:40|93148.4|93098.4|93143|93093|93149.1|93099.1|93143|93093|50
1643657750000|2022-01-31 19:35:50|93144.2|93094.2|93155.1|93105.1|93155.7|93105.7|93140.6|93090.6|58
1643657760000|2022-01-31 19:36:00|93155.6|93105.6|93150.1|93100.1|93159.7|93109.7|93149.9|93099.9|59
1643657770000|2022-01-31 19:36:10|93149.7|93099.7|93150.8|93100.8|93152.8|93102.8|93149.7|93099.7|43
1643657780000|2022-01-31 19:36:20|93151|93101|93155.7|93105.7|93155.7|93105.7|93149.7|93099.7|28
1643657790000|2022-01-31 19:36:30|93154.7|93104.7|93150.1|93100.1|93154.9|93104.9|93150.1|93100.1|29
1643657800000|2022-01-31 19:36:40|93149.8|93099.8|93152.1|93102.1|93154.7|93104.7|93149.8|93099.8|35
1643657810000|2022-01-31 19:36:50|93151.7|93101.7|93154.3|93104.3|93155.2|93105.2|93151.4|93101.4|35
1643657820000|2022-01-31 19:37:00|93154.4|93104.4|93150.3|93100.3|93154.4|93104.4|93149.9|93099.9|37
1643657830000|2022-01-31 19:37:10|93150.8|93100.8|93152|93102|93153|93103|93150|93100|32
1643657840000|2022-01-31 19:37:20|93151.8|93101.8|93152.6|93102.6|93152.6|93102.6|93150.1|93100.1|31
1643657850000|2022-01-31 19:37:30|93152.3|93102.3|93148.2|93098.2|93152.3|93102.3|93147.9|93097.9|30
1643657860000|2022-01-31 19:37:40|93148.1|93098.1|93146.6|93096.6|93148.5|93098.5|93144.9|93094.9|29
1643657870000|2022-01-31 19:37:50|93146.5|93096.5|93149.5|93099.5|93152|93102|93144.8|93094.8|43
1643657880000|2022-01-31 19:38:00|93149.6|93099.6|93143.8|93093.8|93149.6|93099.6|93140.8|93090.8|51
1643657890000|2022-01-31 19:38:10|93144|93094|93143.7|93093.7|93145.1|93095.1|93143|93093|44
1643657900000|2022-01-31 19:38:20|93144.6|93094.6|93143.1|93093.1|93145|93095|93143.1|93093.1|38
1643657910000|2022-01-31 19:38:30|93142.8|93092.8|93143.1|93093.1|93145.8|93095.8|93141.9|93091.9|45
1643657920000|2022-01-31 19:38:40|93143.2|93093.2|93141.9|93091.9|93143.2|93093.2|93141.9|93091.9|23
1643657930000|2022-01-31 19:38:50|93142|93092|93142.1|93092.1|93144.5|93094.5|93141.5|93091.5|42
1643657940000|2022-01-31 19:39:00|93141.6|93091.6|93143.6|93093.6|93145.4|93095.4|93139.8|93089.8|48
1643657950000|2022-01-31 19:39:10|93142.6|93092.6|93143.3|93093.3|93144.6|93094.6|93141.2|93091.2|29
1643657960000|2022-01-31 19:39:20|93142.8|93092.8|93142|93092|93142.8|93092.8|93141.5|93091.5|29
1643657970000|2022-01-31 19:39:30|93142.1|93092.1|93136.4|93086.4|93144.6|93094.6|93136.3|93086.3|49
1643657980000|2022-01-31 19:39:40|93136.5|93086.5|93131.8|93081.8|93137.9|93087.9|93131|93081|50
1643657990000|2022-01-31 19:39:50|93132.2|93082.2|93133|93083|93134|93084|93131.6|93081.6|21
1643658000000|2022-01-31 19:40:00|93132.7|93082.7|93132|93082|93133.4|93083.4|93131.4|93081.4|28
1643658010000|2022-01-31 19:40:10|93132.1|93082.1|93132.7|93082.7|93133.4|93083.4|93128.6|93078.6|33
1643658020000|2022-01-31 19:40:20|93133|93083|93132.7|93082.7|93135.8|93085.8|93132.7|93082.7|34
1643658030000|2022-01-31 19:40:30|93132.8|93082.8|93133.6|93083.6|93134.8|93084.8|93132|93082|34
1643658040000|2022-01-31 19:40:40|93133.9|93083.9|93130.8|93080.8|93134.1|93084.1|93130.6|93080.6|31
1643658050000|2022-01-31 19:40:50|93130.7|93080.7|93132.6|93082.6|93132.9|93082.9|93129|93079|43
1643658060000|2022-01-31 19:41:00|93132.7|93082.7|93129.3|93079.3|93134.2|93084.2|93129.1|93079.1|56
1643658070000|2022-01-31 19:41:10|93129.2|93079.2|93124.5|93074.5|93130.1|93080.1|93124.5|93074.5|53
1643658080000|2022-01-31 19:41:20|93129|93079|93123.9|93073.9|93129|93079|93122.8|93072.8|43
1643658090000|2022-01-31 19:41:30|93123.5|93073.5|93125.8|93075.8|93126.8|93076.8|93122.5|93072.5|59
1643658100000|2022-01-31 19:41:40|93124.2|93074.2|93123.2|93073.2|93125.2|93075.2|93123|93073|45
1643658110000|2022-01-31 19:41:50|93122.9|93072.9|93122.9|93072.9|93125.1|93075.1|93121.9|93071.9|57
1643658120000|2022-01-31 19:42:00|93122.7|93072.7|93123.4|93073.4|93123.7|93073.7|93121.9|93071.9|44
1643658130000|2022-01-31 19:42:10|93123.2|93073.2|93125.8|93075.8|93133.4|93083.4|93123|93073|67
1643658140000|2022-01-31 19:42:20|93125.5|93075.5|93123.1|93073.1|93125.5|93075.5|93123|93073|60
1643658150000|2022-01-31 19:42:30|93122.8|93072.8|93120.4|93070.4|93123.5|93073.5|93115.5|93065.5|69
1643658160000|2022-01-31 19:42:40|93120|93070|93121.8|93071.8|93123|93073|93118.6|93068.6|46
1643658170000|2022-01-31 19:42:50|93120.5|93070.5|93121.6|93071.6|93124|93074|93120.3|93070.3|39
1643658180000|2022-01-31 19:43:00|93121.7|93071.7|93121.4|93071.4|93122.6|93072.6|93120.4|93070.4|39
1643658190000|2022-01-31 19:43:10|93121.3|93071.3|93115.3|93065.3|93121.4|93071.4|93111.3|93061.3|56
1643658200000|2022-01-31 19:43:20|93115.4|93065.4|93115.5|93065.5|93115.8|93065.8|93113.9|93063.9|35
1643658210000|2022-01-31 19:43:30|93114.9|93064.9|93119.9|93069.9|93119.9|93069.9|93108.7|93058.7|48
1643658220000|2022-01-31 19:43:40|93118.4|93068.4|93109.2|93059.2|93118.4|93068.4|93108.4|93058.4|41
1643658230000|2022-01-31 19:43:50|93108.6|93058.6|93102.7|93052.7|93113.3|93063.3|93101.3|93051.3|54
1643658240000|2022-01-31 19:44:00|93101.6|93051.6|93101.4|93051.4|93104.5|93054.5|93096.3|93046.3|64
1643658250000|2022-01-31 19:44:10|93102|93052|93109.6|93059.6|93111.4|93061.4|93097.4|93047.4|54
1643658260000|2022-01-31 19:44:20|93109.8|93059.8|93104.8|93054.8|93111.2|93061.2|93102.9|93052.9|53
1643658270000|2022-01-31 19:44:30|93106.8|93056.8|93109|93059|93109.5|93059.5|93104.7|93054.7|42
1643658280000|2022-01-31 19:44:40|93109.3|93059.3|93109|93059|93112.5|93062.5|93108.2|93058.2|40
1643658290000|2022-01-31 19:44:50|93108.6|93058.6|93110.1|93060.1|93111.7|93061.7|93108.1|93058.1|24
1643658300000|2022-01-31 19:45:00|93110.3|93060.3|93112.9|93062.9|93112.9|93062.9|93109.5|93059.5|39
1643658310000|2022-01-31 19:45:10|93112.8|93062.8|93105.1|93055.1|93112.8|93062.8|93103|93053|40
1643658320000|2022-01-31 19:45:20|93104.3|93054.3|93099.3|93049.3|93105.9|93055.9|93099.3|93049.3|39
1643658330000|2022-01-31 19:45:30|93098.9|93048.9|93100.3|93050.3|93107.7|93057.7|93098.1|93048.1|62
1643658340000|2022-01-31 19:45:40|93100.5|93050.5|93094.2|93044.2|93100.5|93050.5|93093.7|93043.7|51
1643658350000|2022-01-31 19:45:50|93092.9|93042.9|93095.3|93045.3|93095.6|93045.6|93092.1|93042.1|39
1643658360000|2022-01-31 19:46:00|93097.2|93047.2|93090.5|93040.5|93099|93049|93087.4|93037.4|56
1643658370000|2022-01-31 19:46:10|93090.3|93040.3|93089.6|93039.6|93093|93043|93089.3|93039.3|37
1643658380000|2022-01-31 19:46:20|93089.5|93039.5|93088.7|93038.7|93089.9|93039.9|93088.7|93038.7|25
1643658390000|2022-01-31 19:46:30|93088.5|93038.5|93091.9|93041.9|93096.8|93046.8|93088.5|93038.5|42
1643658400000|2022-01-31 19:46:40|93095.5|93045.5|93091.4|93041.4|93098.8|93048.8|93088.1|93038.1|55
1643658410000|2022-01-31 19:46:50|93092|93042|93097.7|93047.7|93099|93049|93091.6|93041.6|51
1643658420000|2022-01-31 19:47:00|93097.6|93047.6|93097.2|93047.2|93102.6|93052.6|93093.4|93043.4|44
1643658430000|2022-01-31 19:47:10|93098|93048|93095.1|93045.1|93098.5|93048.5|93094.5|93044.5|39
1643658440000|2022-01-31 19:47:20|93095.6|93045.6|93098.1|93048.1|93098.6|93048.6|93094.6|93044.6|31
1643658450000|2022-01-31 19:47:30|93098|93048|93096.8|93046.8|93098.5|93048.5|93095.9|93045.9|36
1643658460000|2022-01-31 19:47:40|93096.7|93046.7|93099.2|93049.2|93101.9|93051.9|93096|93046|45
1643658470000|2022-01-31 19:47:50|93099.3|93049.3|93100.8|93050.8|93101.2|93051.2|93097|93047|40
1643658480000|2022-01-31 19:48:00|93101|93051|93101.8|93051.8|93102.3|93052.3|93100.4|93050.4|36
1643658490000|2022-01-31 19:48:10|93101.9|93051.9|93105.5|93055.5|93106.5|93056.5|93101.9|93051.9|20
1643658500000|2022-01-31 19:48:20|93105.4|93055.4|93102|93052|93105.7|93055.7|93101.9|93051.9|32
1643658510000|2022-01-31 19:48:30|93103.4|93053.4|93100.3|93050.3|93103.4|93053.4|93097.7|93047.7|62
1643658520000|2022-01-31 19:48:40|93100.2|93050.2|93100.4|93050.4|93100.4|93050.4|93098.2|93048.2|43
1643658530000|2022-01-31 19:48:50|93100.2|93050.2|93100.9|93050.9|93105.6|93055.6|93098.6|93048.6|43
1643658540000|2022-01-31 19:49:00|93100.8|93050.8|93102.4|93052.4|93104|93054|93100|93050|35
1643658550000|2022-01-31 19:49:10|93101.9|93051.9|93099.1|93049.1|93101.9|93051.9|93098.2|93048.2|41
1643658560000|2022-01-31 19:49:20|93098.8|93048.8|93099.2|93049.2|93102.3|93052.3|93098.6|93048.6|36
1643658570000|2022-01-31 19:49:30|93099.4|93049.4|93099.6|93049.6|93103.1|93053.1|93099|93049|31
1643658580000|2022-01-31 19:49:40|93099.1|93049.1|93099|93049|93099.7|93049.7|93097.1|93047.1|32
1643658590000|2022-01-31 19:49:50|93098.6|93048.6|93099.2|93049.2|93103.6|93053.6|93098.4|93048.4|42
1643658600000|2022-01-31 19:50:00|93099.4|93049.4|93081.9|93031.9|93104.7|93054.7|93081.9|93031.9|62
1643658610000|2022-01-31 19:50:10|93080.8|93030.8|93077.7|93027.7|93084.2|93034.2|93074.6|93024.6|60
1643658620000|2022-01-31 19:50:20|93075.4|93025.4|93078.1|93028.1|93081.4|93031.4|93073.1|93023.1|69
1643658630000|2022-01-31 19:50:30|93076.9|93026.9|93071.5|93021.5|93077.3|93027.3|93071.5|93021.5|67
1643658640000|2022-01-31 19:50:40|93072.1|93022.1|93072|93022|93074.8|93024.8|93069.7|93019.7|46
1643658650000|2022-01-31 19:50:50|93072.7|93022.7|93075.3|93025.3|93081.8|93031.8|93072.1|93022.1|66
1643658660000|2022-01-31 19:51:00|93075.1|93025.1|93078.8|93028.8|93081.6|93031.6|93072.4|93022.4|61
1643658670000|2022-01-31 19:51:10|93078.9|93028.9|93082.9|93032.9|93088.8|93038.8|93078.9|93028.9|63
1643658680000|2022-01-31 19:51:20|93083|93033|93075.1|93025.1|93083.9|93033.9|93073.4|93023.4|70
1643658690000|2022-01-31 19:51:30|93074.1|93024.1|93054|93004|93075.3|93025.3|93054|93004|63
1643658700000|2022-01-31 19:51:40|93055.4|93005.4|93064.1|93014.1|93068.6|93018.6|93055|93005|55
1643658710000|2022-01-31 19:51:50|93063|93013|93071.4|93021.4|93073.7|93023.7|93059|93009|43
1643658720000|2022-01-31 19:52:00|93072.9|93022.9|93078.9|93028.9|93083.3|93033.3|93070|93020|55
1643658730000|2022-01-31 19:52:10|93081.1|93031.1|93077.9|93027.9|93086|93036|93077.9|93027.9|46
1643658740000|2022-01-31 19:52:20|93078.7|93028.7|93082.6|93032.6|93084.7|93034.7|93077.8|93027.8|39
1643658750000|2022-01-31 19:52:30|93082.7|93032.7|93079.1|93029.1|93082.7|93032.7|93078.8|93028.8|43
1643658760000|2022-01-31 19:52:40|93079.7|93029.7|93078.2|93028.2|93081.6|93031.6|93076|93026|44
1643658770000|2022-01-31 19:52:50|93077.9|93027.9|93077.9|93027.9|93079.4|93029.4|93075.6|93025.6|36
1643658780000|2022-01-31 19:53:00|93078.4|93028.4|93077.3|93027.3|93080.6|93030.6|93077|93027|40
1643658790000|2022-01-31 19:53:10|93078.2|93028.2|93077.9|93027.9|93081.2|93031.2|93075.9|93025.9|35
1643658800000|2022-01-31 19:53:20|93078.5|93028.5|93081.8|93031.8|93085|93035|93077.2|93027.2|55
1643658810000|2022-01-31 19:53:30|93082.6|93032.6|93082.9|93032.9|93088.5|93038.5|93079.7|93029.7|47
1643658820000|2022-01-31 19:53:40|93082.7|93032.7|93093|93043|93093|93043|93082.7|93032.7|42
1643658830000|2022-01-31 19:53:50|93092.1|93042.1|93098.4|93048.4|93098.4|93048.4|93089.3|93039.3|45
1643658840000|2022-01-31 19:54:00|93098.6|93048.6|93101.9|93051.9|93103.3|93053.3|93097.9|93047.9|56
1643658850000|2022-01-31 19:54:10|93101.1|93051.1|93105.4|93055.4|93105.9|93055.9|93100.2|93050.2|38
1643658860000|2022-01-31 19:54:20|93107.9|93057.9|93111.3|93061.3|93111.7|93061.7|93102.5|93052.5|39
1643658870000|2022-01-31 19:54:30|93110.7|93060.7|93109.4|93059.4|93111.5|93061.5|93107.2|93057.2|39
1643658880000|2022-01-31 19:54:40|93108|93058|93119.2|93069.2|93120.8|93070.8|93105.8|93055.8|53
1643658890000|2022-01-31 19:54:50|93119.4|93069.4|93118.9|93068.9|93122.4|93072.4|93117|93067|54
1643658900000|2022-01-31 19:55:00|93121|93071|93117.9|93067.9|93122.9|93072.9|93117.9|93067.9|50
1643658910000|2022-01-31 19:55:10|93117.5|93067.5|93114|93064|93121.1|93071.1|93112|93062|55
1643658920000|2022-01-31 19:55:20|93112.2|93062.2|93110|93060|93112.2|93062.2|93100.7|93050.7|52
1643658930000|2022-01-31 19:55:30|93109.4|93059.4|93100.6|93050.6|93109.4|93059.4|93098.9|93048.9|46
1643658940000|2022-01-31 19:55:40|93099.1|93049.1|93102.1|93052.1|93103.9|93053.9|93096.1|93046.1|58
1643658950000|2022-01-31 19:55:50|93101.9|93051.9|93100.7|93050.7|93104.3|93054.3|93097.7|93047.7|46
1643658960000|2022-01-31 19:56:00|93100.8|93050.8|93098.7|93048.7|93101.3|93051.3|93092.3|93042.3|60
1643658970000|2022-01-31 19:56:10|93098.2|93048.2|93103|93053|93105.3|93055.3|93094.9|93044.9|46
1643658980000|2022-01-31 19:56:20|93100.4|93050.4|93100.9|93050.9|93103|93053|93098.5|93048.5|48
1643658990000|2022-01-31 19:56:30|93100.4|93050.4|93099.5|93049.5|93100.4|93050.4|93097.9|93047.9|52
1643659000000|2022-01-31 19:56:40|93099.4|93049.4|93103|93053|93103|93053|93096.9|93046.9|44
1643659010000|2022-01-31 19:56:50|93101.5|93051.5|93095.5|93045.5|93105.9|93055.9|93095.5|93045.5|58
1643659020000|2022-01-31 19:57:00|93096.2|93046.2|93107.6|93057.6|93109.5|93059.5|93094.1|93044.1|63
1643659030000|2022-01-31 19:57:10|93108.5|93058.5|93110.8|93060.8|93111.3|93061.3|93108.1|93058.1|57
1643659040000|2022-01-31 19:57:20|93111.4|93061.4|93117.8|93067.8|93118.2|93068.2|93108.9|93058.9|57
1643659050000|2022-01-31 19:57:30|93117.6|93067.6|93114.6|93064.6|93119.1|93069.1|93113.8|93063.8|50
1643659060000|2022-01-31 19:57:40|93114.7|93064.7|93113.6|93063.6|93117.3|93067.3|93111.8|93061.8|56
1643659070000|2022-01-31 19:57:50|93114.2|93064.2|93112.4|93062.4|93114.4|93064.4|93109.2|93059.2|51
1643659080000|2022-01-31 19:58:00|93113.8|93063.8|93116.1|93066.1|93119.3|93069.3|93112.5|93062.5|61
1643659090000|2022-01-31 19:58:10|93115.5|93065.5|93136.1|93086.1|93140.4|93090.4|93113.9|93063.9|53
1643659100000|2022-01-31 19:58:20|93134.9|93084.9|93136.3|93086.3|93139.2|93089.2|93134.9|93084.9|50
1643659110000|2022-01-31 19:58:30|93135.8|93085.8|93138.3|93088.3|93143.6|93093.6|93135.8|93085.8|45
1643659120000|2022-01-31 19:58:40|93143.3|93093.3|93151|93101|93155.8|93105.8|93140.1|93090.1|59
1643659130000|2022-01-31 19:58:50|93150.6|93100.6|93150.5|93100.5|93154.8|93104.8|93146.3|93096.3|46
1643659140000|2022-01-31 19:59:00|93151.3|93101.3|93151.7|93101.7|93155|93105|93149.7|93099.7|59
1643659150000|2022-01-31 19:59:10|93151.3|93101.3|93146.2|93096.2|93152.6|93102.6|93144.6|93094.6|41
1643659160000|2022-01-31 19:59:20|93146.1|93096.1|93144.6|93094.6|93147.3|93097.3|93144.6|93094.6|40
1643659170000|2022-01-31 19:59:30|93144.7|93094.7|93134.6|93084.6|93144.9|93094.9|93133.9|93083.9|53
1643659180000|2022-01-31 19:59:40|93134.4|93084.4|93130.4|93080.4|93134.4|93084.4|93127.1|93077.1|61
1643659190000|2022-01-31 19:59:50|93133.1|93083.1|93140|93090|93140|93090|93128.1|93078.1|66
1643659200000|2022-01-31 20:00:00|93138.1|93088.1|93138.1|93088.1|93141.8|93091.8|93136.9|93086.9|41
1643659210000|2022-01-31 20:00:10|93138.7|93088.7|93135.1|93085.1|93142.6|93092.6|93135.1|93085.1|36
1643659220000|2022-01-31 20:00:20|93135.3|93085.3|93135.8|93085.8|93137.9|93087.9|93129.6|93079.6|38
1643659230000|2022-01-31 20:00:30|93134.4|93084.4|93146.3|93096.3|93146.9|93096.9|93132.9|93082.9|52
1643659240000|2022-01-31 20:00:40|93143.7|93093.7|93144.8|93094.8|93146.2|93096.2|93137.8|93087.8|69
1643659250000|2022-01-31 20:00:50|93143.7|93093.7|93141|93091|93146.6|93096.6|93139.3|93089.3|55
1643659260000|2022-01-31 20:01:00|93140.3|93090.3|93139.9|93089.9|93141.4|93091.4|93138.8|93088.8|43
1643659270000|2022-01-31 20:01:10|93140.2|93090.2|93146.4|93096.4|93146.7|93096.7|93139.7|93089.7|53
1643659280000|2022-01-31 20:01:20|93146.5|93096.5|93147.2|93097.2|93147.7|93097.7|93143.4|93093.4|38
1643659290000|2022-01-31 20:01:30|93146.9|93096.9|93154.5|93104.5|93156.4|93106.4|93146.3|93096.3|48
1643659300000|2022-01-31 20:01:40|93155.3|93105.3|93157.3|93107.3|93162.2|93112.2|93154.1|93104.1|47
1643659310000|2022-01-31 20:01:50|93158.7|93108.7|93150.4|93100.4|93158.7|93108.7|93150.2|93100.2|48
1643659320000|2022-01-31 20:02:00|93153.1|93103.1|93150.6|93100.6|93153.8|93103.8|93147|93097|54
1643659330000|2022-01-31 20:02:10|93151.4|93101.4|93151.3|93101.3|93152.9|93102.9|93149|93099|49
1643659340000|2022-01-31 20:02:20|93152|93102|93149.2|93099.2|93153.5|93103.5|93149.2|93099.2|43
1643659350000|2022-01-31 20:02:30|93150.1|93100.1|93148|93098|93152.3|93102.3|93145.8|93095.8|46
1643659360000|2022-01-31 20:02:40|93147.9|93097.9|93147.7|93097.7|93148.5|93098.5|93146.5|93096.5|32
1643659370000|2022-01-31 20:02:50|93147.6|93097.6|93146.2|93096.2|93147.6|93097.6|93146.2|93096.2|30
1643659380000|2022-01-31 20:03:00|93145.9|93095.9|93151.4|93101.4|93153.7|93103.7|93145.9|93095.9|31
1643659390000|2022-01-31 20:03:10|93150.9|93100.9|93151.4|93101.4|93153.9|93103.9|93147.6|93097.6|55
1643659400000|2022-01-31 20:03:20|93151.8|93101.8|93156.9|93106.9|93159.1|93109.1|93148.7|93098.7|49
1643659410000|2022-01-31 20:03:30|93155.9|93105.9|93154.1|93104.1|93157.1|93107.1|93152.9|93102.9|45
1643659420000|2022-01-31 20:03:40|93154.4|93104.4|93141.5|93091.5|93154.4|93104.4|93137.9|93087.9|59
1643659430000|2022-01-31 20:03:50|93141|93091|93141.5|93091.5|93142.4|93092.4|93140.6|93090.6|43
1643659440000|2022-01-31 20:04:00|93141.3|93091.3|93140.7|93090.7|93141.6|93091.6|93138.1|93088.1|40
1643659450000|2022-01-31 20:04:10|93140.2|93090.2|93136.2|93086.2|93140.2|93090.2|93135.8|93085.8|29
1643659460000|2022-01-31 20:04:20|93136|93086|93137.2|93087.2|93138.5|93088.5|93132.5|93082.5|51
1643659470000|2022-01-31 20:04:30|93137.1|93087.1|93138.6|93088.6|93143.3|93093.3|93134.1|93084.1|52
1643659480000|2022-01-31 20:04:40|93137.3|93087.3|93134.8|93084.8|93141.3|93091.3|93132.7|93082.7|42
1643659490000|2022-01-31 20:04:50|93136|93086|93134.1|93084.1|93137.5|93087.5|93133.3|93083.3|38
1643659500000|2022-01-31 20:05:00|93133.7|93083.7|93138.3|93088.3|93138.3|93088.3|93132.6|93082.6|35
1643659510000|2022-01-31 20:05:10|93138.2|93088.2|93135.5|93085.5|93139.2|93089.2|93135.4|93085.4|18
1643659520000|2022-01-31 20:05:20|93133.8|93083.8|93136.9|93086.9|93137.5|93087.5|93133.8|93083.8|19
1643659530000|2022-01-31 20:05:30|93137.1|93087.1|93139.9|93089.9|93146.3|93096.3|93136.2|93086.2|38
1643659540000|2022-01-31 20:05:40|93142.8|93092.8|93148.8|93098.8|93149.8|93099.8|93139.3|93089.3|43
1643659550000|2022-01-31 20:05:50|93147.9|93097.9|93150|93100|93150|93100|93145.1|93095.1|34
1643659560000|2022-01-31 20:06:00|93148.9|93098.9|93153.3|93103.3|93153.5|93103.5|93148.2|93098.2|35
1643659570000|2022-01-31 20:06:10|93153.4|93103.4|93162|93112|93162.5|93112.5|93152.3|93102.3|55
1643659580000|2022-01-31 20:06:20|93160.7|93110.7|93163.4|93113.4|93165.4|93115.4|93160.2|93110.2|47
1643659590000|2022-01-31 20:06:30|93163.1|93113.1|93165.8|93115.8|93171.4|93121.4|93162.2|93112.2|50
1643659600000|2022-01-31 20:06:40|93165.9|93115.9|93160.9|93110.9|93166.1|93116.1|93158.8|93108.8|43
1643659610000|2022-01-31 20:06:50|93160.8|93110.8|93162.6|93112.6|93163.7|93113.7|93160.8|93110.8|31
1643659620000|2022-01-31 20:07:00|93162.5|93112.5|93163.7|93113.7|93164.6|93114.6|93162.4|93112.4|25
1643659630000|2022-01-31 20:07:10|93164|93114|93167.9|93117.9|93171|93121|93162.8|93112.8|41
1643659640000|2022-01-31 20:07:20|93168|93118|93166.7|93116.7|93169.2|93119.2|93166.6|93116.6|37
1643659650000|2022-01-31 20:07:30|93166.5|93116.5|93167.9|93117.9|93170.8|93120.8|93165.7|93115.7|39
1643659660000|2022-01-31 20:07:40|93168|93118|93174.2|93124.2|93177.2|93127.2|93167.8|93117.8|48
1643659670000|2022-01-31 20:07:50|93175.4|93125.4|93174.5|93124.5|93176.8|93126.8|93173.1|93123.1|40
1643659680000|2022-01-31 20:08:00|93173.8|93123.8|93173.5|93123.5|93177.3|93127.3|93173.5|93123.5|29
1643659690000|2022-01-31 20:08:10|93173.8|93123.8|93178.8|93128.8|93181.2|93131.2|93173.7|93123.7|31
1643659700000|2022-01-31 20:08:20|93179.5|93129.5|93173.8|93123.8|93180.4|93130.4|93171.5|93121.5|57
1643659710000|2022-01-31 20:08:30|93173.5|93123.5|93166.6|93116.6|93178.5|93128.5|93166.6|93116.6|47
1643659720000|2022-01-31 20:08:40|93166.1|93116.1|93166.3|93116.3|93169.3|93119.3|93163.5|93113.5|59
1643659730000|2022-01-31 20:08:50|93166.2|93116.2|93166.1|93116.1|93166.4|93116.4|93165.4|93115.4|28
1643659740000|2022-01-31 20:09:00|93166.2|93116.2|93164.8|93114.8|93168.8|93118.8|93163.2|93113.2|41
1643659750000|2022-01-31 20:09:10|93165.6|93115.6|93165.9|93115.9|93165.9|93115.9|93161.3|93111.3|37
1643659760000|2022-01-31 20:09:20|93166.3|93116.3|93168.4|93118.4|93171.4|93121.4|93166.3|93116.3|46
1643659770000|2022-01-31 20:09:30|93168.6|93118.6|93168.6|93118.6|93172.9|93122.9|93166.9|93116.9|33
1643659780000|2022-01-31 20:09:40|93168.5|93118.5|93164.6|93114.6|93168.6|93118.6|93164.6|93114.6|48
1643659790000|2022-01-31 20:09:50|93164.4|93114.4|93163.9|93113.9|93166.2|93116.2|93160.8|93110.8|57
1643659800000|2022-01-31 20:10:00|93165.8|93115.8|93160.4|93110.4|93166.8|93116.8|93160.4|93110.4|58
1643659810000|2022-01-31 20:10:10|93162.4|93112.4|93158.7|93108.7|93165.3|93115.3|93158.7|93108.7|32
1643659820000|2022-01-31 20:10:20|93158.8|93108.8|93159.7|93109.7|93162.4|93112.4|93157.4|93107.4|41
1643659830000|2022-01-31 20:10:30|93159.5|93109.5|93159|93109|93165.5|93115.5|93156.8|93106.8|34
1643659840000|2022-01-31 20:10:40|93159.2|93109.2|93157|93107|93163.5|93113.5|93155.1|93105.1|53
1643659850000|2022-01-31 20:10:50|93157.1|93107.1|93162.8|93112.8|93163.4|93113.4|93156.9|93106.9|34
1643659860000|2022-01-31 20:11:00|93162.7|93112.7|93168.5|93118.5|93172.8|93122.8|93162.7|93112.7|54
1643659870000|2022-01-31 20:11:10|93168.6|93118.6|93179.3|93129.3|93183|93139.8|93164.8|93114.9|51
1643659880000|2022-01-31 20:11:20|93179.1|93129.1|93189.1|93139.1|93193.1|93143.1|93178.7|93128.7|57
1643659890000|2022-01-31 20:11:30|93188.7|93138.7|93187.2|93137.2|93190.9|93140.9|93186.5|93136.5|51
1643659900000|2022-01-31 20:11:40|93187.6|93137.6|93185.6|93135.6|93187.9|93137.9|93185.4|93135.4|27
1643659910000|2022-01-31 20:11:50|93184.8|93134.8|93188.5|93138.5|93190.5|93140.5|93184.6|93134.6|44
1643659920000|2022-01-31 20:12:00|93188.1|93138.1|93188.6|93138.6|93189.4|93139.4|93187.4|93137.4|38
1643659930000|2022-01-31 20:12:10|93188.7|93138.7|93187.9|93137.9|93189.2|93139.2|93187|93137|37
1643659940000|2022-01-31 20:12:20|93187.3|93137.3|93186.1|93136.1|93192.5|93142.5|93186.1|93136.1|41
1643659950000|2022-01-31 20:12:30|93187.6|93137.6|93193.3|93143.3|93193.3|93143.3|93187|93137|32
1643659960000|2022-01-31 20:12:40|93193.1|93143.1|93209.7|93159.7|93214|93164|93193.1|93143.1|59
1643659970000|2022-01-31 20:12:50|93209.5|93159.5|93213|93163|93213|93163|93209.2|93159.2|41
1643659980000|2022-01-31 20:13:00|93213.3|93163.3|93213.9|93163.9|93214.5|93164.5|93211.9|93161.9|31
1643659990000|2022-01-31 20:13:10|93214|93164|93216|93166|93216.4|93166.4|93210.4|93160.4|34
1643660000000|2022-01-31 20:13:20|93215.9|93165.9|93222.5|93172.5|93223|93173|93215.9|93165.9|55
1643660010000|2022-01-31 20:13:30|93222.1|93172.1|93228.3|93178.3|93230.4|93180.4|93221.5|93171.5|49
1643660020000|2022-01-31 20:13:40|93228.8|93178.8|93232.4|93182.4|93233.6|93183.6|93228.6|93178.6|40
1643660030000|2022-01-31 20:13:50|93231.5|93181.5|93222|93172|93232.2|93182.2|93221.4|93171.4|43
1643660040000|2022-01-31 20:14:00|93222.1|93172.1|93217.4|93167.4|93222.2|93172.2|93216.2|93166.2|54
1643660050000|2022-01-31 20:14:10|93217.5|93167.5|93220.2|93170.2|93223.1|93173.1|93217.4|93167.4|52
1643660060000|2022-01-31 20:14:20|93221.8|93171.8|93229.3|93179.3|93230.2|93180.2|93221.8|93171.8|45
1643660070000|2022-01-31 20:14:30|93229|93179|93225.9|93175.9|93229|93179|93225.9|93175.9|49
1643660080000|2022-01-31 20:14:40|93225.7|93175.7|93224.9|93174.9|93226.8|93176.8|93221|93171|54
1643660090000|2022-01-31 20:14:50|93225.3|93175.3|93233.2|93183.2|93235.1|93185.1|93225.3|93175.3|59
1643660100000|2022-01-31 20:15:00|93233.6|93183.6|93225.5|93175.5|93233.8|93183.8|93223.8|93173.8|54
1643660110000|2022-01-31 20:15:10|93225.4|93175.4|93218.5|93168.5|93226|93176|93218.2|93168.2|53
1643660120000|2022-01-31 20:15:20|93217.6|93167.6|93220.4|93170.4|93221|93171|93216|93166|39
1643660130000|2022-01-31 20:15:30|93220.3|93170.3|93213.6|93163.6|93224.4|93174.4|93209.8|93159.8|57
1643660140000|2022-01-31 20:15:40|93213.9|93163.9|93205.5|93155.5|93214.4|93164.4|93205.5|93155.5|49
1643660150000|2022-01-31 20:15:50|93205.7|93155.7|93202.4|93152.4|93207.2|93157.2|93196.8|93146.8|52
1643660160000|2022-01-31 20:16:00|93201.3|93151.3|93202.6|93152.6|93202.7|93152.7|93195.4|93145.4|42
1643660170000|2022-01-31 20:16:10|93203.1|93153.1|93210|93160|93210.5|93160.5|93200.1|93150.1|46
1643660180000|2022-01-31 20:16:20|93208.2|93158.2|93206.2|93156.2|93214.2|93164.2|93204|93154|41
1643660190000|2022-01-31 20:16:30|93206.7|93156.7|93207.3|93157.3|93209|93159|93206.3|93156.3|43
1643660200000|2022-01-31 20:16:40|93207.1|93157.1|93209.4|93159.4|93211.7|93161.7|93206.9|93156.9|32
1643660210000|2022-01-31 20:16:50|93209.3|93159.3|93202.8|93152.8|93212.5|93162.5|93202.3|93152.3|35
1643660220000|2022-01-31 20:17:00|93202.9|93152.9|93209.3|93159.3|93209.7|93159.7|93202.8|93152.8|43
1643660230000|2022-01-31 20:17:10|93208.9|93158.9|93208.1|93158.1|93210.7|93160.7|93207.8|93157.8|33
1643660240000|2022-01-31 20:17:20|93208.2|93158.2|93217.3|93167.3|93217.4|93167.4|93207.7|93157.7|39
1643660250000|2022-01-31 20:17:30|93216.9|93166.9|93216|93166|93221.1|93171.1|93215.8|93165.8|43
1643660260000|2022-01-31 20:17:40|93215.8|93165.8|93218.4|93168.4|93219.7|93169.7|93214.8|93164.8|39
1643660270000|2022-01-31 20:17:50|93218.3|93168.3|93220.1|93170.1|93221|93171|93217.2|93167.2|31
1643660280000|2022-01-31 20:18:00|93217.7|93167.7|93220.1|93170.1|93220.8|93170.8|93217|93167|33
1643660290000|2022-01-31 20:18:10|93219.5|93169.5|93218.7|93168.7|93220.3|93170.3|93216.8|93166.8|37
1643660300000|2022-01-31 20:18:20|93218|93168|93220|93170|93221.5|93171.5|93217|93167|35
1643660310000|2022-01-31 20:18:30|93220.2|93170.2|93220.2|93170.2|93222.1|93172.1|93219.9|93169.9|34
1643660320000|2022-01-31 20:18:40|93220|93170|93225.5|93175.5|93227.9|93177.9|93219.9|93169.9|46
1643660330000|2022-01-31 20:18:50|93226.9|93176.9|93227.8|93177.8|93228.3|93178.3|93223.7|93173.7|49
1643660340000|2022-01-31 20:19:00|93227.6|93177.6|93227.2|93177.2|93232|93182|93227.2|93177.2|38
1643660350000|2022-01-31 20:19:10|93227|93177|93228.3|93178.3|93229.6|93179.6|93225.6|93175.6|27
1643660360000|2022-01-31 20:19:20|93228.7|93178.7|93225.9|93175.9|93230.4|93180.4|93222.8|93172.8|41
1643660370000|2022-01-31 20:19:30|93226|93176|93229.5|93179.5|93229.6|93179.6|93226|93176|29
1643660380000|2022-01-31 20:19:40|93229.6|93179.6|93227.8|93177.8|93229.8|93179.8|93227.8|93177.8|28
1643660390000|2022-01-31 20:19:50|93227.7|93177.7|93227.4|93177.4|93229.6|93179.6|93226.9|93176.9|21
1643660400000|2022-01-31 20:20:00|93227.5|93177.5|93222.4|93172.4|93227.9|93177.9|93222.4|93172.4|32
1643660410000|2022-01-31 20:20:10|93223.9|93173.9|93221.6|93171.6|93225.1|93175.1|93221.4|93171.4|32
1643660420000|2022-01-31 20:20:20|93221.5|93171.5|93221.4|93171.4|93223.1|93173.1|93220.4|93170.4|32
1643660430000|2022-01-31 20:20:30|93221.3|93171.3|93222.2|93172.2|93223.9|93173.9|93220.4|93170.4|30
1643660440000|2022-01-31 20:20:40|93222|93172|93226.6|93176.6|93227.2|93177.2|93221.8|93171.8|30
1643660450000|2022-01-31 20:20:50|93226.3|93176.3|93230.2|93180.2|93231.8|93181.8|93225.4|93175.4|36
1643660460000|2022-01-31 20:21:00|93229.6|93179.6|93229.7|93179.7|93232.9|93182.9|93227|93177|37
1643660470000|2022-01-31 20:21:10|93229.6|93179.6|93228.5|93178.5|93229.9|93179.9|93228.2|93178.2|18
1643660480000|2022-01-31 20:21:20|93228.8|93178.8|93247.3|93197.3|93251.4|93201.4|93228.6|93178.6|56
1643660490000|2022-01-31 20:21:30|93246.7|93196.7|93249.4|93199.4|93249.7|93199.7|93246.6|93196.6|31
1643660500000|2022-01-31 20:21:40|93249.3|93199.3|93248.6|93198.6|93251.1|93201.1|93248.3|93198.3|23
1643660510000|2022-01-31 20:21:50|93248.2|93198.2|93244.1|93194.1|93248.5|93198.5|93243.7|93193.7|36
1643660520000|2022-01-31 20:22:00|93244.2|93194.2|93228|93178|93245.6|93195.6|93227.6|93177.6|61
1643660530000|2022-01-31 20:22:10|93226.6|93176.6|93230.3|93180.3|93235.3|93185.3|93226.3|93176.3|37
1643660540000|2022-01-31 20:22:20|93229.9|93179.9|93223.6|93173.6|93230.4|93180.4|93220.4|93170.4|45
1643660550000|2022-01-31 20:22:30|93222.3|93172.3|93222.9|93172.9|93224.3|93174.3|93217|93167|59
1643660560000|2022-01-31 20:22:40|93223.4|93173.4|93221.6|93171.6|93223.6|93173.6|93220.7|93170.7|24
1643660570000|2022-01-31 20:22:50|93220.8|93170.8|93223|93173|93223.8|93173.8|93220.7|93170.7|25
1643660580000|2022-01-31 20:23:00|93222.8|93172.8|93217.9|93167.9|93222.8|93172.8|93217.3|93167.3|44
1643660590000|2022-01-31 20:23:10|93217.4|93167.4|93214.4|93164.4|93218.4|93168.4|93210.7|93160.7|54
1643660600000|2022-01-31 20:23:20|93214.8|93164.8|93216.3|93166.3|93216.3|93166.3|93212.7|93162.7|45
1643660610000|2022-01-31 20:23:30|93216.8|93166.8|93220.7|93170.7|93221.6|93171.6|93216.8|93166.8|33
1643660620000|2022-01-31 20:23:40|93220.4|93170.4|93218.6|93168.6|93221|93171|93216.7|93166.7|19
1643660630000|2022-01-31 20:23:50|93219.1|93169.1|93221.7|93171.7|93222.4|93172.4|93218.4|93168.4|30
1643660640000|2022-01-31 20:24:00|93221.8|93171.8|93217.2|93167.2|93223|93173|93216.5|93166.5|31
1643660650000|2022-01-31 20:24:10|93216.8|93166.8|93211.1|93161.1|93219|93169|93211.1|93161.1|45
1643660660000|2022-01-31 20:24:20|93211|93161|93208.5|93158.5|93211.9|93161.9|93204.8|93154.8|60
1643660670000|2022-01-31 20:24:30|93208.7|93158.7|93197.8|93147.8|93212.4|93162.4|93197.7|93147.7|64
1643660680000|2022-01-31 20:24:40|93198|93148|93190|93140|93198.6|93148.6|93188.2|93138.2|69
1643660690000|2022-01-31 20:24:50|93186.5|93136.5|93186.1|93136.1|93193.3|93143.3|93182.4|93132.4|65
1643660700000|2022-01-31 20:25:00|93185.8|93135.8|93180.2|93130.2|93188.9|93138.9|93180|93130|61
1643660710000|2022-01-31 20:25:10|93179.4|93129.4|93182.9|93132.9|93183.9|93133.9|93178.9|93128.9|58
1643660720000|2022-01-31 20:25:20|93182.2|93132.2|93182|93132|93184.5|93134.5|93181.7|93131.7|43
1643660730000|2022-01-31 20:25:30|93181.6|93131.6|93180.6|93130.6|93182.5|93132.5|93180.5|93130.5|38
1643660740000|2022-01-31 20:25:40|93180.4|93130.4|93185.4|93135.4|93185.4|93135.4|93179.8|93129.8|34
1643660750000|2022-01-31 20:25:50|93185.9|93135.9|93184.8|93134.8|93186.1|93136.1|93184.4|93134.4|33
1643660760000|2022-01-31 20:26:00|93185|93135|93179.4|93129.4|93185|93135|93177.8|93127.8|41
1643660770000|2022-01-31 20:26:10|93179.6|93129.6|93175.6|93125.6|93180.2|93130.2|93174.7|93124.7|46
1643660780000|2022-01-31 20:26:20|93176.2|93126.2|93171.1|93121.1|93176.2|93126.2|93170.1|93120.1|47
1643660790000|2022-01-31 20:26:30|93171.3|93121.3|93174.2|93124.2|93174.2|93124.2|93170.8|93120.8|37
1643660800000|2022-01-31 20:26:40|93173.6|93123.6|93175.4|93125.4|93175.6|93125.6|93173.4|93123.4|31
1643660810000|2022-01-31 20:26:50|93173.9|93123.9|93173.6|93123.6|93175.9|93125.9|93173.5|93123.5|29
1643660820000|2022-01-31 20:27:00|93173.9|93123.9|93173.3|93123.3|93176.3|93126.3|93172.6|93122.6|51
1643660830000|2022-01-31 20:27:10|93173.4|93123.4|93175.4|93125.4|93175.4|93125.4|93172.7|93122.7|43
1643660840000|2022-01-31 20:27:20|93175.3|93125.3|93175.2|93125.2|93175.5|93125.5|93172.4|93122.4|36
1643660850000|2022-01-31 20:27:30|93175.3|93125.3|93176.6|93126.6|93176.6|93126.6|93174.9|93124.9|24
1643660860000|2022-01-31 20:27:40|93176.7|93126.7|93174.6|93124.6|93177.2|93127.2|93174.1|93124.1|45
1643660870000|2022-01-31 20:27:50|93174.2|93124.2|93173.8|93123.8|93174.9|93124.9|93172.6|93122.6|51
1643660880000|2022-01-31 20:28:00|93174|93124|93175|93125|93176.4|93126.4|93173.1|93123.1|43
1643660890000|2022-01-31 20:28:10|93174.9|93124.9|93168.1|93118.1|93175|93125|93168.1|93118.1|35
1643660900000|2022-01-31 20:28:20|93168.8|93118.8|93176|93126|93177.1|93127.1|93168.8|93118.8|39
1643660910000|2022-01-31 20:28:30|93175.8|93125.8|93178.5|93128.5|93178.7|93128.7|93175.8|93125.8|46
1643660920000|2022-01-31 20:28:40|93178.4|93128.4|93184|93134|93184|93134|93178|93128|41
1643660930000|2022-01-31 20:28:50|93183.8|93133.8|93182.8|93132.8|93184.2|93134.2|93182.4|93132.4|35
1643660940000|2022-01-31 20:29:00|93182.4|93132.4|93183.9|93133.9|93184.1|93134.1|93182.3|93132.3|22
1643660950000|2022-01-31 20:29:10|93183.7|93133.7|93183.7|93133.7|93184.6|93134.6|93182.3|93132.3|20
1643660960000|2022-01-31 20:29:20|93183.6|93133.6|93189.6|93139.6|93191.2|93141.2|93183.6|93133.6|51
1643660970000|2022-01-31 20:29:30|93190|93140|93185.5|93135.5|93190|93140|93185.2|93135.2|39
1643660980000|2022-01-31 20:29:40|93185.7|93135.7|93190.7|93140.7|93190.7|93140.7|93185.5|93135.5|29
1643660990000|2022-01-31 20:29:50|93189.7|93139.7|93186.8|93136.8|93190.9|93140.9|93185.3|93135.3|53
1643661000000|2022-01-31 20:30:00|93186.6|93136.6|93191.2|93141.2|93191.8|93141.8|93185.2|93135.2|49
1643661010000|2022-01-31 20:30:10|93191|93141|93184.5|93134.5|93191.4|93141.4|93183.4|93133.4|54
1643661020000|2022-01-31 20:30:20|93184.1|93134.1|93182|93132|93184.1|93134.1|93178.5|93128.5|38
1643661030000|2022-01-31 20:30:30|93182.8|93132.8|93182.9|93132.9|93183|93133|93181.6|93131.6|28
1643661040000|2022-01-31 20:30:40|93182.7|93132.7|93177.2|93127.2|93182.7|93132.7|93173.7|93123.7|46
1643661050000|2022-01-31 20:30:50|93177.1|93127.1|93185.8|93135.8|93185.8|93135.8|93177.1|93127.1|41
1643661060000|2022-01-31 20:31:00|93185.7|93135.7|93193.4|93143.4|93194.3|93144.3|93185|93135|54
1643661070000|2022-01-31 20:31:10|93192.8|93142.8|93191.3|93141.3|93192.8|93142.8|93191|93141|40
1643661080000|2022-01-31 20:31:20|93191.4|93141.4|93189.2|93139.2|93192.4|93142.4|93188.8|93138.8|40
1643661090000|2022-01-31 20:31:30|93189.5|93139.5|93189.6|93139.6|93190.5|93140.5|93187.9|93137.9|49
1643661100000|2022-01-31 20:31:40|93189.4|93139.4|93187.5|93137.5|93190|93140|93187.3|93137.3|47
1643661110000|2022-01-31 20:31:50|93187.4|93137.4|93188.7|93138.7|93190.4|93140.4|93187.1|93137.1|50
1643661120000|2022-01-31 20:32:00|93188.5|93138.5|93186.5|93136.5|93189.9|93139.9|93186.5|93136.5|45
1643661130000|2022-01-31 20:32:10|93186.3|93136.3|93184.6|93134.6|93188.8|93138.8|93183.6|93133.6|33
1643661140000|2022-01-31 20:32:20|93183.7|93133.7|93184.3|93134.3|93188.3|93138.3|93183.7|93133.7|39
1643661150000|2022-01-31 20:32:30|93183.8|93133.8|93170.8|93120.8|93183.8|93133.8|93170.8|93120.8|62
1643661160000|2022-01-31 20:32:40|93171|93121|93166.4|93116.4|93171|93121|93164.6|93114.6|52
1643661170000|2022-01-31 20:32:50|93166.5|93116.5|93162.8|93112.8|93166.8|93116.8|93162|93112|53
1643661180000|2022-01-31 20:33:00|93163.2|93113.2|93159.2|93109.2|93163.2|93113.2|93158.9|93108.9|39
1643661190000|2022-01-31 20:33:10|93159.4|93109.4|93155.3|93105.3|93160|93110|93155.3|93105.3|41
1643661200000|2022-01-31 20:33:20|93155.1|93105.1|93159.3|93109.3|93159.3|93109.3|93154.8|93104.8|39
1643661210000|2022-01-31 20:33:30|93159.4|93109.4|93170.9|93120.9|93170.9|93120.9|93159|93109|46
1643661220000|2022-01-31 20:33:40|93171.8|93121.8|93169.1|93119.1|93172.7|93122.7|93169|93119|23
1643661230000|2022-01-31 20:33:50|93169.6|93119.6|93168.8|93118.8|93169.7|93119.7|93167.8|93117.8|40
1643661240000|2022-01-31 20:34:00|93168.6|93118.6|93166.3|93116.3|93169.6|93119.6|93165.9|93115.9|38
1643661250000|2022-01-31 20:34:10|93166.8|93116.8|93160.7|93110.7|93166.8|93116.8|93160.3|93110.3|42
1643661260000|2022-01-31 20:34:20|93160.6|93110.6|93160.2|93110.2|93160.7|93110.7|93158|93108|37
1643661270000|2022-01-31 20:34:30|93160.1|93110.1|93161.1|93111.1|93161.6|93111.6|93160.1|93110.1|26
1643661280000|2022-01-31 20:34:40|93161.3|93111.3|93131.1|93081.1|93161.9|93111.9|93129.8|93079.8|58
1643661290000|2022-01-31 20:34:50|93132.9|93082.9|93136.7|93086.7|93139.6|93089.6|93126.7|93076.7|59
1643661300000|2022-01-31 20:35:00|93136|93086|93139.5|93089.5|93141.7|93091.7|93135.1|93085.1|61
1643661310000|2022-01-31 20:35:10|93139.6|93089.6|93142.9|93092.9|93145.5|93095.5|93139.2|93089.2|37
1643661320000|2022-01-31 20:35:20|93145.3|93095.3|93142.6|93092.6|93145.3|93095.3|93137.9|93087.9|47
1643661330000|2022-01-31 20:35:30|93142.1|93092.1|93140.1|93090.1|93143.5|93093.5|93140|93090|46
1643661340000|2022-01-31 20:35:40|93140.5|93090.5|93138.4|93088.4|93142.2|93092.2|93138.4|93088.4|43
1643661350000|2022-01-31 20:35:50|93138.3|93088.3|93133.1|93083.1|93139.1|93089.1|93132.5|93082.5|35
1643661360000|2022-01-31 20:36:00|93132.9|93082.9|93136.1|93086.1|93137.5|93087.5|93132.9|93082.9|34
1643661370000|2022-01-31 20:36:10|93135.9|93085.9|93135.9|93085.9|93139.7|93089.7|93134.5|93084.5|54
1643661380000|2022-01-31 20:36:20|93136.2|93086.2|93139|93089|93141.7|93091.7|93135.5|93085.5|34
1643661390000|2022-01-31 20:36:30|93140.8|93090.8|93143.4|93093.4|93143.7|93093.7|93137.9|93087.9|41
1643661400000|2022-01-31 20:36:40|93145.9|93095.9|93145.8|93095.8|93148.3|93098.3|93143.4|93093.4|51
1643661410000|2022-01-31 20:36:50|93146.3|93096.3|93150.1|93100.1|93151.1|93101.1|93146|93096|37
1643661420000|2022-01-31 20:37:00|93151|93101|93154.5|93104.5|93158.9|93108.9|93151|93101|53
1643661430000|2022-01-31 20:37:10|93154.6|93104.6|93152.9|93102.9|93156.8|93106.8|93152.6|93102.6|38
1643661440000|2022-01-31 20:37:20|93153|93103|93153.1|93103.1|93155.1|93105.1|93152.1|93102.1|41
1643661450000|2022-01-31 20:37:30|93153.6|93103.6|93161.7|93111.7|93161.7|93111.7|93153.6|93103.6|46
1643661460000|2022-01-31 20:37:40|93161.3|93111.3|93159.5|93109.5|93161.3|93111.3|93158.5|93108.5|42
1643661470000|2022-01-31 20:37:50|93161.7|93111.7|93163.9|93113.9|93165.4|93115.4|93161.1|93111.1|42
1643661480000|2022-01-31 20:38:00|93164|93114|93163.5|93113.5|93165.8|93115.8|93161.4|93111.4|50
1643661490000|2022-01-31 20:38:10|93162.7|93112.7|93167.2|93117.2|93170.3|93120.3|93162|93112|44
1643661500000|2022-01-31 20:38:20|93167.5|93117.5|93169.5|93119.5|93170.2|93120.2|93166.6|93116.6|37
1643661510000|2022-01-31 20:38:30|93169.6|93119.6|93168.4|93118.4|93170.6|93120.6|93167.1|93117.1|32
1643661520000|2022-01-31 20:38:40|93168.5|93118.5|93164|93114|93169.6|93119.6|93162.7|93112.7|50
1643661530000|2022-01-31 20:38:50|93166.4|93116.4|93164.5|93114.5|93166.4|93116.4|93163.2|93113.2|38
1643661540000|2022-01-31 20:39:00|93163.9|93113.9|93164.2|93114.2|93166.7|93116.7|93163.1|93113.1|33
1643661550000|2022-01-31 20:39:10|93163.7|93113.7|93164.7|93114.7|93164.9|93114.9|93157.8|93107.8|34
1643661560000|2022-01-31 20:39:20|93163.1|93113.1|93165.4|93115.4|93166.6|93116.6|93160.8|93110.8|44
1643661570000|2022-01-31 20:39:30|93166.7|93116.7|93176.7|93126.7|93178.2|93128.2|93166.7|93116.7|60
1643661580000|2022-01-31 20:39:40|93176.2|93126.2|93174.4|93124.4|93177.5|93127.5|93172.8|93122.8|52
1643661590000|2022-01-31 20:39:50|93174.5|93124.5|93175.6|93125.6|93175.6|93125.6|93172|93122|26
1643661600000|2022-01-31 20:40:00|93176.7|93126.7|93172.4|93122.4|93177.7|93127.7|93167.6|93117.6|55
1643661610000|2022-01-31 20:40:10|93174.7|93124.7|93175.3|93125.3|93178.3|93128.3|93171.5|93121.5|45
1643661620000|2022-01-31 20:40:20|93175.4|93125.4|93177.9|93127.9|93179.7|93129.7|93171.4|93121.4|62
1643661630000|2022-01-31 20:40:30|93176.8|93126.8|93178.9|93128.9|93180.4|93130.4|93176.8|93126.8|30
1643661640000|2022-01-31 20:40:40|93179|93129|93179.1|93129.1|93180.4|93130.4|93176.1|93126.1|44
1643661650000|2022-01-31 20:40:50|93178.9|93128.9|93183.4|93133.4|93183.8|93133.8|93178.9|93128.9|43
1643661660000|2022-01-31 20:41:00|93183.3|93133.3|93181.7|93131.7|93185.3|93135.3|93181.3|93131.3|41
1643661670000|2022-01-31 20:41:10|93181|93131|93181.9|93131.9|93183.8|93133.8|93181|93131|30
1643661680000|2022-01-31 20:41:20|93181.7|93131.7|93179.9|93129.9|93181.8|93131.8|93179.3|93129.3|21
1643661690000|2022-01-31 20:41:30|93177.2|93127.2|93176.7|93126.7|93182|93132|93174.5|93124.5|49
1643661700000|2022-01-31 20:41:40|93177|93127|93176.6|93126.6|93179.3|93129.3|93172.9|93122.9|54
1643661710000|2022-01-31 20:41:50|93178.9|93128.9|93177.1|93127.1|93179.3|93129.3|93174.7|93124.7|23
1643661720000|2022-01-31 20:42:00|93176.2|93126.2|93176.1|93126.1|93179.4|93129.4|93176|93126|34
1643661730000|2022-01-31 20:42:10|93176.4|93126.4|93175.2|93125.2|93176.7|93126.7|93173|93123|28
1643661740000|2022-01-31 20:42:20|93174.5|93124.5|93180.2|93130.2|93183.2|93133.2|93174.5|93124.5|44
1643661750000|2022-01-31 20:42:30|93179.3|93129.3|93178.8|93128.8|93181.3|93131.3|93177.6|93127.6|22
1643661760000|2022-01-31 20:42:40|93179.3|93129.3|93182.9|93132.9|93182.9|93132.9|93178.1|93128.1|33
1643661770000|2022-01-31 20:42:50|93182.8|93132.8|93179.6|93129.6|93182.8|93132.8|93174.9|93124.9|34
1643661780000|2022-01-31 20:43:00|93180.7|93130.7|93177.6|93127.6|93184.5|93134.5|93176.6|93126.6|38
1643661790000|2022-01-31 20:43:10|93177.4|93127.4|93184.4|93134.4|93185|93135|93175.7|93125.7|44
1643661800000|2022-01-31 20:43:20|93183.6|93133.6|93194.4|93144.4|93195|93145|93183.6|93133.6|54
1643661810000|2022-01-31 20:43:30|93193.6|93143.6|93193.1|93143.1|93195.5|93145.5|93191.3|93141.3|43
1643661820000|2022-01-31 20:43:40|93194|93144|93194.5|93144.5|93196.6|93146.6|93192.2|93142.2|30
1643661830000|2022-01-31 20:43:50|93194.7|93144.7|93191.1|93141.1|93196|93146|93190.8|93140.8|27
1643661840000|2022-01-31 20:44:00|93191.7|93141.7|93192.5|93142.5|93194.6|93144.6|93191.6|93141.6|32
1643661850000|2022-01-31 20:44:10|93190.8|93140.8|93189.6|93139.6|93193.1|93143.1|93188.4|93138.4|43
1643661860000|2022-01-31 20:44:20|93189.7|93139.7|93192.7|93142.7|93196.3|93146.3|93188.5|93138.5|42
1643661870000|2022-01-31 20:44:30|93192.8|93142.8|93192.5|93142.5|93194.8|93144.8|93191.5|93141.5|37
1643661880000|2022-01-31 20:44:40|93192.1|93142.1|93194.5|93144.5|93196.9|93146.9|93192.1|93142.1|35
1643661890000|2022-01-31 20:44:50|93194.7|93144.7|93187.3|93137.3|93199.4|93149.4|93187.3|93137.3|40
1643661900000|2022-01-31 20:45:00|93187|93137|93210|93160|93210|93160|93187|93137|54
1643661910000|2022-01-31 20:45:10|93210.1|93160.1|93212.9|93162.9|93216.1|93166.1|93206.7|93156.7|49
1643661920000|2022-01-31 20:45:20|93214.4|93164.4|93220|93170|93220|93170|93209.7|93159.7|53
1643661930000|2022-01-31 20:45:30|93219.7|93169.7|93217.2|93167.2|93221.9|93171.9|93215.1|93165.1|51
1643661940000|2022-01-31 20:45:40|93216.9|93166.9|93217.1|93167.1|93219.5|93169.5|93215.9|93165.9|33
1643661950000|2022-01-31 20:45:50|93218.1|93168.1|93220.6|93170.6|93220.6|93170.6|93217.4|93167.4|30
1643661960000|2022-01-31 20:46:00|93220.8|93170.8|93221.7|93171.7|93226|93176|93220|93170|52
1643661970000|2022-01-31 20:46:10|93222.6|93172.6|93224.4|93174.4|93225|93175|93220.6|93170.6|49
1643661980000|2022-01-31 20:46:20|93224.6|93174.6|93227.7|93177.7|93228.8|93178.8|93223.8|93173.8|42
1643661990000|2022-01-31 20:46:30|93228|93178|93227.6|93177.6|93229.2|93179.2|93224.5|93174.5|43
1643662000000|2022-01-31 20:46:40|93227.7|93177.7|93215.2|93165.2|93228.6|93178.6|93213.5|93163.5|52
1643662010000|2022-01-31 20:46:50|93213.9|93163.9|93219.9|93169.9|93222.1|93172.1|93212.7|93162.7|55
1643662020000|2022-01-31 20:47:00|93220|93170|93218.7|93168.7|93221.4|93171.4|93218.1|93168.1|49
1643662030000|2022-01-31 20:47:10|93218.6|93168.6|93222.7|93172.7|93222.8|93172.8|93217.4|93167.4|45
1643662040000|2022-01-31 20:47:20|93222.6|93172.6|93222.3|93172.3|93224.2|93174.2|93220.4|93170.4|33
1643662050000|2022-01-31 20:47:30|93223.6|93173.6|93222.1|93172.1|93223.8|93173.8|93221.9|93171.9|38
1643662060000|2022-01-31 20:47:40|93222.2|93172.2|93217.3|93167.3|93223.2|93173.2|93213.6|93163.6|46
1643662070000|2022-01-31 20:47:50|93218.2|93168.2|93220.4|93170.4|93221.1|93171.1|93216.2|93166.2|47
1643662080000|2022-01-31 20:48:00|93220.9|93170.9|93219.4|93169.4|93221.1|93171.1|93218.2|93168.2|50
1643662090000|2022-01-31 20:48:10|93219.6|93169.6|93215.7|93165.7|93220.7|93170.7|93214.7|93164.7|43
1643662100000|2022-01-31 20:48:20|93215|93165|93221.7|93171.7|93223.7|93173.7|93213.3|93163.3|50
1643662110000|2022-01-31 20:48:30|93221.3|93171.3|93219.2|93169.2|93222.4|93172.4|93217.4|93167.4|39
1643662120000|2022-01-31 20:48:40|93219.1|93169.1|93215.9|93165.9|93219.1|93169.1|93215.9|93165.9|33
1643662130000|2022-01-31 20:48:50|93216.4|93166.4|93216.3|93166.3|93218.1|93168.1|93215.5|93165.5|27
1643662140000|2022-01-31 20:49:00|93215.9|93165.9|93246.3|93196.3|93271.8|93203|93215.9|93165.9|67
1643662150000|2022-01-31 20:49:10|93255.8|93185.2|93249.5|93199.5|93260.9|93200.8|93246.2|93183.1|51
1643662160000|2022-01-31 20:49:20|93249.1|93199.1|93247.9|93197.9|93260.2|93199.9|93247.3|93189.1|47
1643662170000|2022-01-31 20:49:30|93247.2|93197.2|93248.2|93198.2|93259.8|93199.1|93244.1|93183.7|38
1643662180000|2022-01-31 20:49:40|93246.5|93196.5|93250.7|93200.7|93251.3|93201.3|93246.3|93196.3|22
1643662190000|2022-01-31 20:49:50|93251.3|93201.3|93254.7|93204.7|93257.6|93207.6|93251.3|93201.3|50
1643662200000|2022-01-31 20:50:00|93254.6|93204.6|93247.2|93197.2|93254.6|93204.6|93247.2|93197.2|43
1643662210000|2022-01-31 20:50:10|93247.6|93197.6|93244.5|93194.5|93247.6|93197.6|93243.8|93193.8|33
1643662220000|2022-01-31 20:50:20|93244.8|93194.8|93226|93176|93244.8|93194.8|93225.7|93175.7|43
1643662230000|2022-01-31 20:50:30|93225.5|93175.5|93222|93172|93229.2|93179.2|93222|93172|50
1643662240000|2022-01-31 20:50:40|93223.2|93173.2|93224.8|93174.8|93227.6|93177.6|93220.7|93170.7|42
1643662250000|2022-01-31 20:50:50|93224.9|93174.9|93226.6|93176.6|93226.6|93176.6|93224.5|93174.5|16
1643662260000|2022-01-31 20:51:00|93226.5|93176.5|93228|93178|93228.7|93178.7|93225.9|93175.9|32
1643662270000|2022-01-31 20:51:10|93227.9|93177.9|93224.7|93174.7|93228.8|93178.8|93224.7|93174.7|38
1643662280000|2022-01-31 20:51:20|93224.5|93174.5|93221.3|93171.3|93225.1|93175.1|93219.3|93169.3|40
1643662290000|2022-01-31 20:51:30|93221.2|93171.2|93225.3|93175.3|93225.3|93175.3|93221.1|93171.1|20
1643662300000|2022-01-31 20:51:40|93225.4|93175.4|93224.5|93174.5|93225.4|93175.4|93224.5|93174.5|15
1643662310000|2022-01-31 20:51:50|93225|93175|93224.6|93174.6|93225.2|93175.2|93223.6|93173.6|30
1643662320000|2022-01-31 20:52:00|93224.8|93174.8|93226.8|93176.8|93227.2|93177.2|93223.9|93173.9|24
1643662330000|2022-01-31 20:52:10|93227.1|93177.1|93225.9|93175.9|93227.2|93177.2|93225.9|93175.9|15
1643662340000|2022-01-31 20:52:20|93225.8|93175.8|93220.5|93170.5|93228|93178|93220.5|93170.5|31
1643662350000|2022-01-31 20:52:30|93220.4|93170.4|93218.3|93168.3|93220.8|93170.8|93217.9|93167.9|38
1643662360000|2022-01-31 20:52:40|93218|93168|93220.3|93170.3|93221.8|93171.8|93218|93168|28
1643662370000|2022-01-31 20:52:50|93220.2|93170.2|93214.5|93164.5|93221|93171|93212.1|93162.1|29
1643662380000|2022-01-31 20:53:00|93215.1|93165.1|93213.8|93163.8|93216|93166|93213.8|93163.8|29
1643662390000|2022-01-31 20:53:10|93213.4|93163.4|93212.4|93162.4|93214|93164|93210.4|93160.4|41
1643662400000|2022-01-31 20:53:20|93212.3|93162.3|93216.4|93166.4|93217.3|93167.3|93212.3|93162.3|36
1643662410000|2022-01-31 20:53:30|93216.5|93166.5|93215.6|93165.6|93216.9|93166.9|93215.1|93165.1|29
1643662420000|2022-01-31 20:53:40|93215.5|93165.5|93215.7|93165.7|93217.6|93167.6|93215.2|93165.2|24
1643662430000|2022-01-31 20:53:50|93216.1|93166.1|93216.5|93166.5|93216.5|93166.5|93215|93165|14
1643662440000|2022-01-31 20:54:00|93215.9|93165.9|93219.6|93169.6|93221.6|93171.6|93215.7|93165.7|32
1643662450000|2022-01-31 20:54:10|93219.9|93169.9|93221.5|93171.5|93221.5|93171.5|93216.7|93166.7|35
1643662460000|2022-01-31 20:54:20|93221.4|93171.4|93219|93169|93221.6|93171.6|93218.5|93168.5|22
1643662470000|2022-01-31 20:54:30|93218.9|93168.9|93222.6|93172.6|93225.3|93175.3|93218.2|93168.2|30
1643662480000|2022-01-31 20:54:40|93222.9|93172.9|93223.2|93173.2|93225.3|93175.3|93222.3|93172.3|37
1643662490000|2022-01-31 20:54:50|93222.9|93172.9|93222.4|93172.4|93224.4|93174.4|93220.8|93170.8|32
1643662500000|2022-01-31 20:55:00|93222.5|93172.5|93226.9|93176.9|93227|93177|93221.7|93171.7|40
1643662510000|2022-01-31 20:55:10|93227.1|93177.1|93231.7|93181.7|93233.2|93183.2|93227.1|93177.1|53
1643662520000|2022-01-31 20:55:20|93232.1|93182.1|93226|93176|93232.1|93182.1|93221.7|93171.7|56
1643662530000|2022-01-31 20:55:30|93226.1|93176.1|93225.4|93175.4|93226.3|93176.3|93224.3|93174.3|43
1643662540000|2022-01-31 20:55:40|93225.5|93175.5|93229.5|93179.5|93230.5|93180.5|93224.4|93174.4|43
1643662550000|2022-01-31 20:55:50|93229.6|93179.6|93229|93179|93231.1|93181.1|93228.8|93178.8|38
1643662560000|2022-01-31 20:56:00|93229.5|93179.5|93232.9|93182.9|93233|93183|93229.5|93179.5|37
1643662570000|2022-01-31 20:56:10|93232.7|93182.7|93231.7|93181.7|93234.1|93184.1|93231.7|93181.7|32
1643662580000|2022-01-31 20:56:20|93231.1|93181.1|93229.9|93179.9|93231.1|93181.1|93227.5|93177.5|45
1643662590000|2022-01-31 20:56:30|93230|93180|93228.5|93178.5|93230.2|93180.2|93228|93178|44
1643662600000|2022-01-31 20:56:40|93228.4|93178.4|93230.4|93180.4|93230.4|93180.4|93228.1|93178.1|33
1643662610000|2022-01-31 20:56:50|93230.7|93180.7|93230.1|93180.1|93232.9|93182.9|93229.8|93179.8|37
1643662620000|2022-01-31 20:57:00|93231.6|93181.6|93240.1|93190.1|93240.1|93190.1|93231.6|93181.6|56
1643662630000|2022-01-31 20:57:10|93239.8|93189.8|93232.3|93182.3|93241.2|93191.2|93232.3|93182.3|50
1643662640000|2022-01-31 20:57:20|93232.5|93182.5|93233.1|93183.1|93233.6|93183.6|93231.1|93181.1|44
1643662650000|2022-01-31 20:57:30|93233.3|93183.3|93250.5|93200.5|93252.1|93202.1|93233.3|93183.3|57
1643662660000|2022-01-31 20:57:40|93250.6|93200.6|93238.8|93188.8|93251.9|93201.9|93235.8|93185.8|52
1643662670000|2022-01-31 20:57:50|93238.5|93188.5|93261.9|93211.9|93262.3|93212.3|93235.7|93185.7|56
1643662680000|2022-01-31 20:58:00|93262|93212|93277.5|93227.5|93277.5|93227.5|93262|93212|61
1643662690000|2022-01-31 20:58:10|93277.1|93227.1|93284.6|93234.6|93286.3|93236.3|93274.9|93224.9|55
1643662700000|2022-01-31 20:58:20|93284.9|93234.9|93273.7|93223.7|93286.4|93236.4|93270|93220|55
1643662710000|2022-01-31 20:58:30|93273.4|93223.4|93272.1|93222.1|93275.2|93225.2|93271.3|93221.3|29
1643662720000|2022-01-31 20:58:40|93272|93222|93269.1|93219.1|93272.1|93222.1|93264|93214|51
1643662730000|2022-01-31 20:58:50|93269.3|93219.3|93274.2|93224.2|93274.4|93224.4|93269.2|93219.2|52
1643662740000|2022-01-31 20:59:00|93274.8|93224.8|93275.9|93225.9|93278.1|93228.1|93274.6|93224.6|42
1643662750000|2022-01-31 20:59:10|93275.8|93225.8|93277.7|93227.7|93278.8|93228.8|93274.4|93224.4|40
1643662760000|2022-01-31 20:59:20|93277.8|93227.8|93280.8|93230.8|93282.6|93232.6|93277.8|93227.8|50
1643662770000|2022-01-31 20:59:30|93280.1|93230.1|93275|93225|93280.3|93230.3|93274.7|93224.7|50
1643662780000|2022-01-31 20:59:40|93274.5|93224.5|93276.9|93226.9|93281.1|93231.1|93274.2|93224.2|54
1643662790000|2022-01-31 20:59:50|93276.2|93226.2|93270.9|93220.9|93276.2|93226.2|93264.4|93214.4|73
1643662800000|2022-01-31 21:00:00|93271.4|93221.4|93252.2|93202.2|93283.7|93233.7|93250.2|93188.4|71
1643662810000|2022-01-31 21:00:10|93251.3|93201.3|93243|93193|93264|93205.5|93240.7|93177.6|75
1643662820000|2022-01-31 21:00:20|93243.4|93193.4|93253.2|93203.2|93257.7|93205.1|93243.4|93181.9|66
1643662830000|2022-01-31 21:00:30|93254.3|93204.3|93262.2|93212.2|93265.2|93215.2|93249|93199|70
1643662840000|2022-01-31 21:00:40|93260.1|93210.1|93268.6|93218.6|93271.9|93221.9|93258.8|93208.8|61
1643662850000|2022-01-31 21:00:50|93269.1|93219.1|93271.3|93221.3|93271.8|93221.8|93269.1|93219.1|37
1643662860000|2022-01-31 21:01:00|93270.7|93220.7|93273.6|93223.6|93277.5|93227.5|93270.2|93220.2|42
1643662870000|2022-01-31 21:01:10|93273.9|93223.9|93274.3|93224.3|93280|93230|93271.9|93221.9|60
1643662880000|2022-01-31 21:01:20|93274.8|93224.8|93278.5|93228.5|93280.5|93230.5|93274.8|93224.8|33
1643662890000|2022-01-31 21:01:30|93278|93228|93282.5|93232.5|93282.7|93232.7|93275|93225|42
1643662900000|2022-01-31 21:01:40|93282.9|93232.9|93278|93228|93283.1|93233.1|93276.6|93226.6|48
1643662910000|2022-01-31 21:01:50|93276.7|93226.7|93278.1|93228.1|93278.3|93228.3|93270.5|93220.5|51
1643662920000|2022-01-31 21:02:00|93278|93228|93275|93225|93278.6|93228.6|93274.3|93224.3|31
1643662930000|2022-01-31 21:02:10|93274.9|93224.9|93275.6|93225.6|93275.6|93225.6|93272.1|93222.1|36
1643662940000|2022-01-31 21:02:20|93274.7|93224.7|93280.1|93230.1|93280.3|93230.3|93274.2|93224.2|28
1643662950000|2022-01-31 21:02:30|93280.7|93230.7|93282.7|93232.7|93285.5|93235.5|93280.7|93230.7|36
1643662960000|2022-01-31 21:02:40|93282.9|93232.9|93283.3|93233.3|93283.8|93233.8|93281.9|93231.9|18
1643662970000|2022-01-31 21:02:50|93283.5|93233.5|93282.9|93232.9|93283.7|93233.7|93282.7|93232.7|10
1643662980000|2022-01-31 21:03:00|93282.6|93232.6|93282.6|93232.6|93283.7|93233.7|93281.8|93231.8|23
1643662990000|2022-01-31 21:03:10|93282.5|93232.5|93278.5|93228.5|93282.5|93232.5|93278.4|93228.4|24
1643663000000|2022-01-31 21:03:20|93279.2|93229.2|93279|93229|93280.4|93230.4|93276.4|93226.4|29
1643663010000|2022-01-31 21:03:30|93278.5|93228.5|93275.9|93225.9|93278.5|93228.5|93275.8|93225.8|32
1643663020000|2022-01-31 21:03:40|93275|93225|93275.1|93225.1|93275.5|93225.5|93274.4|93224.4|16
1643663030000|2022-01-31 21:03:50|93274.9|93224.9|93278.3|93228.3|93278.3|93228.3|93273.2|93223.2|26
1643663040000|2022-01-31 21:04:00|93278.2|93228.2|93278.5|93228.5|93280.4|93230.4|93277.2|93227.2|36
1643663050000|2022-01-31 21:04:10|93278.7|93228.7|93277.4|93227.4|93279|93229|93276.7|93226.7|20
1643663060000|2022-01-31 21:04:20|93277.8|93227.8|93276.9|93226.9|93277.8|93227.8|93276.3|93226.3|23
1643663070000|2022-01-31 21:04:30|93277|93227|93278.3|93228.3|93278.5|93228.5|93275.3|93225.3|29
1643663080000|2022-01-31 21:04:40|93278.1|93228.1|93279.4|93229.4|93282.2|93232.2|93277.4|93227.4|27
1643663090000|2022-01-31 21:04:50|93279.7|93229.7|93276|93226|93279.7|93229.7|93276|93226|12
1643663100000|2022-01-31 21:05:00|93278.2|93228.2|93283.5|93233.5|93283.7|93233.7|93278.2|93228.2|26
1643663110000|2022-01-31 21:05:10|93283.6|93233.6|93284.1|93234.1|93284.4|93234.4|93282.5|93232.5|16
1643663120000|2022-01-31 21:05:20|93284.9|93234.9|93284.4|93234.4|93285.4|93235.4|93282.1|93232.1|16
1643663130000|2022-01-31 21:05:30|93284.2|93234.2|93283.7|93233.7|93284.3|93234.3|93283.4|93233.4|6
1643663140000|2022-01-31 21:05:40|93284.4|93234.4|93284|93234|93284.4|93234.4|93282.3|93232.3|17
1643663150000|2022-01-31 21:05:50|93283.4|93233.4|93283.6|93233.6|93283.8|93233.8|93282.3|93232.3|12
1643663160000|2022-01-31 21:06:00|93284|93234|93284.6|93234.6|93285.7|93235.7|93283.2|93233.2|18
1643663170000|2022-01-31 21:06:10|93284.5|93234.5|93283.7|93233.7|93284.6|93234.6|93281.8|93231.8|18
1643663180000|2022-01-31 21:06:20|93283.4|93233.4|93283.4|93233.4|93284.3|93234.3|93282.9|93232.9|7
1643663190000|2022-01-31 21:06:30|93282.7|93232.7|93284.3|93234.3|93284.3|93234.3|93282.5|93232.5|7
1643663200000|2022-01-31 21:06:40|93283.9|93233.9|93283.5|93233.5|93284.6|93234.6|93282|93232|14
1643663210000|2022-01-31 21:06:50|93283.4|93233.4|93283|93233|93283.5|93233.5|93281.9|93231.9|13
1643663220000|2022-01-31 21:07:00|93282.9|93232.9|93281.8|93231.8|93282.9|93232.9|93280.3|93230.3|34
1643663230000|2022-01-31 21:07:10|93283.4|93233.4|93283.3|93233.3|93284.6|93234.6|93282.3|93232.3|21
1643663240000|2022-01-31 21:07:20|93283.4|93233.4|93283.6|93233.6|93283.6|93233.6|93283.3|93233.3|3
1643663250000|2022-01-31 21:07:30|93285.3|93235.3|93284.3|93234.3|93285.3|93235.3|93282.3|93232.3|9
1643663260000|2022-01-31 21:07:40|93283.2|93233.2|93282.4|93232.4|93284.4|93234.4|93281.5|93231.5|8
1643663270000|2022-01-31 21:07:50|93282.3|93232.3|93283.1|93233.1|93283.1|93233.1|93282|93232|7
1643663280000|2022-01-31 21:08:00|93282.9|93232.9|93284.3|93234.3|93285.5|93235.5|93282.1|93232.1|19
1643663290000|2022-01-31 21:08:10|93283.7|93233.7|93281.8|93231.8|93285.3|93235.3|93281.7|93231.7|26
1643663300000|2022-01-31 21:08:20|93281.4|93231.4|93280.5|93230.5|93282.6|93232.6|93280.5|93230.5|15
1643663310000|2022-01-31 21:08:30|93280.4|93230.4|93284.1|93234.1|93286.2|93236.2|93278.2|93228.2|20
1643663320000|2022-01-31 21:08:40|93284|93234|93284.3|93234.3|93285.5|93235.5|93283.2|93233.2|17
1643663330000|2022-01-31 21:08:50|93284.1|93234.1|93286.2|93236.2|93286.6|93236.6|93283|93233|20
1643663340000|2022-01-31 21:09:00|93286.1|93236.1|93281.1|93231.1|93287.2|93237.2|93280.7|93230.7|36
1643663350000|2022-01-31 21:09:10|93281.4|93231.4|93280|93230|93282.3|93232.3|93279.7|93229.7|30
1643663360000|2022-01-31 21:09:20|93279.6|93229.6|93281.4|93231.4|93281.4|93231.4|93279.2|93229.2|20
1643663370000|2022-01-31 21:09:30|93281.7|93231.7|93282.6|93232.6|93283.1|93233.1|93281.7|93231.7|12
1643663380000|2022-01-31 21:09:40|93282.4|93232.4|93278|93228|93282.4|93232.4|93277.1|93227.1|27
1643663390000|2022-01-31 21:09:50|93277.7|93227.7|93270.5|93220.5|93278|93228|93270|93220|35
1643663400000|2022-01-31 21:10:00|93271|93221|93266|93216|93271.3|93221.3|93265.2|93215.2|38
1643663410000|2022-01-31 21:10:10|93266.3|93216.3|93268.7|93218.7|93269|93219|93266.3|93216.3|18
1643663420000|2022-01-31 21:10:20|93268.6|93218.6|93273|93223|93273.3|93223.3|93268.3|93218.3|27
1643663430000|2022-01-31 21:10:30|93272.8|93222.8|93272.3|93222.3|93273|93223|93268.8|93218.8|30
1643663440000|2022-01-31 21:10:40|93272.7|93222.7|93272.2|93222.2|93272.7|93222.7|93270.7|93220.7|21
1643663450000|2022-01-31 21:10:50|93271.6|93221.6|93270.4|93220.4|93272.6|93222.6|93270.2|93220.2|19
1643663460000|2022-01-31 21:11:00|93269.9|93219.9|93270.1|93220.1|93272.2|93222.2|93269.9|93219.9|24
1643663470000|2022-01-31 21:11:10|93269.8|93219.8|93272.3|93222.3|93272.3|93222.3|93269.8|93219.8|27
1643663480000|2022-01-31 21:11:20|93272|93222|93272.1|93222.1|93273|93223|93271.9|93221.9|26
1643663490000|2022-01-31 21:11:30|93272.2|93222.2|93271.7|93221.7|93272.3|93222.3|93271.2|93221.2|19
1643663500000|2022-01-31 21:11:40|93272.2|93222.2|93275.2|93225.2|93275.4|93225.4|93271.8|93221.8|20
1643663510000|2022-01-31 21:11:50|93274.8|93224.8|93275.1|93225.1|93275.3|93225.3|93274|93224|10
1643663520000|2022-01-31 21:12:00|93274.7|93224.7|93275.1|93225.1|93276.5|93226.5|93274|93224|15
1643663530000|2022-01-31 21:12:10|93274.9|93224.9|93276.6|93226.6|93276.6|93226.6|93274.2|93224.2|21
1643663540000|2022-01-31 21:12:20|93276.5|93226.5|93277.9|93227.9|93279.9|93229.9|93276.5|93226.5|15
1643663550000|2022-01-31 21:12:30|93278|93228|93280.8|93230.8|93280.8|93230.8|93277.7|93227.7|16
1643663560000|2022-01-31 21:12:40|93280.3|93230.3|93278.1|93228.1|93280.3|93230.3|93277.4|93227.4|12
1643663570000|2022-01-31 21:12:50|93278.5|93228.5|93279.1|93229.1|93279.5|93229.5|93276.9|93226.9|10
1643663580000|2022-01-31 21:13:00|93279.8|93229.8|93277.8|93227.8|93279.8|93229.8|93276.1|93226.1|10
1643663590000|2022-01-31 21:13:10|93278|93228|93278.3|93228.3|93279.4|93229.4|93276.8|93226.8|17
1643663600000|2022-01-31 21:13:20|93277.9|93227.9|93278.6|93228.6|93279.4|93229.4|93277.9|93227.9|21
1643663610000|2022-01-31 21:13:30|93277.8|93227.8|93278.5|93228.5|93280.2|93230.2|93277.6|93227.6|34
1643663620000|2022-01-31 21:13:40|93278.3|93228.3|93274.6|93224.6|93280.5|93230.5|93274.6|93224.6|35
1643663630000|2022-01-31 21:13:50|93274.8|93224.8|93275.9|93225.9|93278.6|93228.6|93271.4|93221.4|9
1643663640000|2022-01-31 21:14:00|93276.3|93226.3|93275.7|93225.7|93276.3|93226.3|93273.8|93223.8|26
1643663650000|2022-01-31 21:14:10|93276.2|93226.2|93278.2|93228.2|93278.7|93228.7|93275.9|93225.9|23
1643663660000|2022-01-31 21:14:20|93278.5|93228.5|93279.1|93229.1|93280.7|93230.7|93278.2|93228.2|16
1643663670000|2022-01-31 21:14:30|93278.4|93228.4|93281|93231|93281.3|93231.3|93278.1|93228.1|19
1643663680000|2022-01-31 21:14:40|93280.8|93230.8|93281.8|93231.8|93282|93232|93280.7|93230.7|16
1643663690000|2022-01-31 21:14:50|93280.3|93230.3|93279.8|93229.8|93280.8|93230.8|93279.8|93229.8|9
1643663700000|2022-01-31 21:15:00|93279.9|93229.9|93280.4|93230.4|93280.4|93230.4|93278.5|93228.5|22
1643663710000|2022-01-31 21:15:10|93279.9|93229.9|93282.8|93232.8|93284.7|93234.7|93279.9|93229.9|23
1643663720000|2022-01-31 21:15:20|93283|93233|93279.7|93229.7|93283.6|93233.6|93278.6|93228.6|35
1643663730000|2022-01-31 21:15:30|93279.9|93229.9|93281.2|93231.2|93281.2|93231.2|93277.7|93227.7|22
1643663740000|2022-01-31 21:15:40|93281.3|93231.3|93282.4|93232.4|93283.6|93233.6|93280.6|93230.6|20
1643663750000|2022-01-31 21:15:50|93283.9|93233.9|93283.2|93233.2|93285.1|93235.1|93283.1|93233.1|27
1643663760000|2022-01-31 21:16:00|93283.9|93233.9|93279|93229|93284|93234|93277.8|93227.8|32
1643663770000|2022-01-31 21:16:10|93279.9|93229.9|93281.4|93231.4|93281.4|93231.4|93278|93228|21
1643663780000|2022-01-31 21:16:20|93280.8|93230.8|93279.7|93229.7|93281.1|93231.1|93279|93229|21
1643663790000|2022-01-31 21:16:30|93279.6|93229.6|93281.3|93231.3|93281.3|93231.3|93278.6|93228.6|15
1643663800000|2022-01-31 21:16:40|93281.4|93231.4|93283.2|93233.2|93284|93234|93281.3|93231.3|25
1643663810000|2022-01-31 21:16:50|93283.3|93233.3|93285.1|93235.1|93286.9|93236.9|93283.3|93233.3|18
1643663820000|2022-01-31 21:17:00|93285|93235|93286.2|93236.2|93286.2|93236.2|93284.9|93234.9|21
1643663830000|2022-01-31 21:17:10|93285.8|93235.8|93285.3|93235.3|93286.4|93236.4|93284.4|93234.4|30
1643663840000|2022-01-31 21:17:20|93285.7|93235.7|93284.9|93234.9|93285.9|93235.9|93284.3|93234.3|18
1643663850000|2022-01-31 21:17:30|93285.5|93235.5|93285.2|93235.2|93285.5|93235.5|93284.9|93234.9|10
1643663860000|2022-01-31 21:17:40|93284.9|93234.9|93286.3|93236.3|93286.3|93236.3|93284.2|93234.2|11
1643663870000|2022-01-31 21:17:50|93286.7|93236.7|93286.8|93236.8|93286.8|93236.8|93286.2|93236.2|11
1643663880000|2022-01-31 21:18:00|93286.5|93236.5|93288|93238|93288.3|93238.3|93286.5|93236.5|17
1643663890000|2022-01-31 21:18:10|93287.3|93237.3|93288.1|93238.1|93288.1|93238.1|93286.8|93236.8|10
1643663900000|2022-01-31 21:18:20|93288.5|93238.5|93288.7|93238.7|93288.7|93238.7|93286.5|93236.5|16
1643663910000|2022-01-31 21:18:30|93288.2|93238.2|93288|93238|93288.3|93238.3|93287.6|93237.6|8
1643663920000|2022-01-31 21:18:40|93287.5|93237.5|93287.2|93237.2|93288.3|93238.3|93287.2|93237.2|10
1643663930000|2022-01-31 21:18:50|93287.6|93237.6|93287.2|93237.2|93288.1|93238.1|93286.6|93236.6|11
1643663940000|2022-01-31 21:19:00|93287.3|93237.3|93286.8|93236.8|93287.3|93237.3|93286.3|93236.3|11
1643663950000|2022-01-31 21:19:10|93286.7|93236.7|93287.1|93237.1|93287.8|93237.8|93285.9|93235.9|14
1643663960000|2022-01-31 21:19:20|93286.4|93236.4|93290.1|93240.1|93290.7|93240.7|93286.4|93236.4|13
1643663970000|2022-01-31 21:19:30|93289.5|93239.5|93288.2|93238.2|93289.6|93239.6|93287.2|93237.2|14
1643663980000|2022-01-31 21:19:40|93288.3|93238.3|93287.7|93237.7|93288.6|93238.6|93287.7|93237.7|8
1643663990000|2022-01-31 21:19:50|93288.1|93238.1|93287.8|93237.8|93288.9|93238.9|93287.7|93237.7|17
1643664000000|2022-01-31 21:20:00|93287.7|93237.7|93293.7|93243.7|93293.8|93243.8|93287.4|93237.4|27
1643664010000|2022-01-31 21:20:10|93293.8|93243.8|93294.3|93244.3|93294.6|93244.6|93293.4|93243.4|19
1643664020000|2022-01-31 21:20:20|93294.8|93244.8|93292.2|93242.2|93295.3|93245.3|93292.2|93242.2|16
1643664030000|2022-01-31 21:20:30|93291.8|93241.8|93293.5|93243.5|93294.5|93244.5|93291.7|93241.7|21
1643664040000|2022-01-31 21:20:40|93293|93243|93294.7|93244.7|93295|93245|93293|93243|15
1643664050000|2022-01-31 21:20:50|93294.8|93244.8|93295.1|93245.1|93295.2|93245.2|93293.5|93243.5|19
1643664060000|2022-01-31 21:21:00|93295.5|93245.5|93294.7|93244.7|93295.5|93245.5|93294.2|93244.2|12
1643664070000|2022-01-31 21:21:10|93294.4|93244.4|93294.5|93244.5|93295.1|93245.1|93294.3|93244.3|17
1643664080000|2022-01-31 21:21:20|93294.1|93244.1|93293.2|93243.2|93295.5|93245.5|93292.7|93242.7|13
1643664090000|2022-01-31 21:21:30|93293|93243|93293.9|93243.9|93295.7|93245.7|93293|93243|13
1643664100000|2022-01-31 21:21:40|93294.5|93244.5|93295.3|93245.3|93296|93246|93294|93244|19
1643664110000|2022-01-31 21:21:50|93295.4|93245.4|93299.3|93249.3|93299.9|93249.9|93292.8|93242.8|22
1643664120000|2022-01-31 21:22:00|93300.3|93250.3|93298.5|93248.5|93300.3|93250.3|93297.6|93247.6|25
1643664130000|2022-01-31 21:22:10|93298.3|93248.3|93297.4|93247.4|93299.9|93249.9|93297.2|93247.2|22
1643664140000|2022-01-31 21:22:20|93297.3|93247.3|93299.1|93249.1|93299.7|93249.7|93297.3|93247.3|13
1643664150000|2022-01-31 21:22:30|93299.7|93249.7|93298.9|93248.9|93300.6|93250.6|93297.7|93247.7|21
1643664160000|2022-01-31 21:22:40|93298.7|93248.7|93299.2|93249.2|93299.8|93249.8|93298.5|93248.5|11
1643664170000|2022-01-31 21:22:50|93298.7|93248.7|93297.7|93247.7|93299|93249|93297.2|93247.2|5
1643664180000|2022-01-31 21:23:00|93298|93248|93299|93249|93299|93249|93297.6|93247.6|9
1643664190000|2022-01-31 21:23:10|93298.7|93248.7|93298.7|93248.7|93299|93249|93298.3|93248.3|5
1643664200000|2022-01-31 21:23:20|93298.9|93248.9|93299.3|93249.3|93300.3|93250.3|93298.7|93248.7|13
1643664210000|2022-01-31 21:23:30|93298.8|93248.8|93298.3|93248.3|93299.4|93249.4|93297.5|93247.5|9
1643664220000|2022-01-31 21:23:40|93298.6|93248.6|93300.5|93250.5|93300.5|93250.5|93297.8|93247.8|16
1643664230000|2022-01-31 21:23:50|93300|93250|93299.9|93249.9|93300|93250|93299.5|93249.5|5
1643664240000|2022-01-31 21:24:00|93300|93250|93300.5|93250.5|93301|93251|93300|93250|12
1643664250000|2022-01-31 21:24:10|93300.4|93250.4|93300.2|93250.2|93301.7|93251.7|93300.1|93250.1|8
1643664260000|2022-01-31 21:24:20|93299.9|93249.9|93298.5|93248.5|93300.1|93250.1|93297.8|93247.8|21
1643664270000|2022-01-31 21:24:30|93298.7|93248.7|93298.3|93248.3|93301.2|93251.2|93298.3|93248.3|22
1643664280000|2022-01-31 21:24:40|93297|93247|93299.4|93249.4|93299.4|93249.4|93293.5|93243.5|12
1643664290000|2022-01-31 21:24:50|93298.6|93248.6|93299.7|93249.7|93300|93250|93297.8|93247.8|11
1643664300000|2022-01-31 21:25:00|93299.5|93249.5|93296.5|93246.5|93299.5|93249.5|93296|93246|18
1643664310000|2022-01-31 21:25:10|93295.4|93245.4|93289.2|93239.2|93298.2|93248.2|93289.2|93239.2|30
1643664320000|2022-01-31 21:25:20|93289.5|93239.5|93288.4|93238.4|93290.1|93240.1|93286.8|93236.8|17
1643664330000|2022-01-31 21:25:30|93287.6|93237.6|93288.6|93238.6|93289.1|93239.1|93287.6|93237.6|8
1643664340000|2022-01-31 21:25:40|93288.7|93238.7|93288.6|93238.6|93289.7|93239.7|93288.5|93238.5|16
1643664350000|2022-01-31 21:25:50|93288.7|93238.7|93285.1|93235.1|93289|93239|93285.1|93235.1|35
1643664360000|2022-01-31 21:26:00|93285.7|93235.7|93283.1|93233.1|93286.7|93236.7|93282.7|93232.7|24
1643664370000|2022-01-31 21:26:10|93283|93233|93280|93230|93283|93233|93280|93230|15
1643664380000|2022-01-31 21:26:20|93280.7|93230.7|93280.8|93230.8|93282.9|93232.9|93280.7|93230.7|17
1643664390000|2022-01-31 21:26:30|93280.7|93230.7|93283.1|93233.1|93283.4|93233.4|93280.7|93230.7|22
1643664400000|2022-01-31 21:26:40|93282.1|93232.1|93283.6|93233.6|93283.8|93233.8|93281.4|93231.4|21
1643664410000|2022-01-31 21:26:50|93283.1|93233.1|93284.2|93234.2|93284.2|93234.2|93283.1|93233.1|15
1643664420000|2022-01-31 21:27:00|93284|93234|93284|93234|93284.9|93234.9|93279.4|93229.4|49
1643664430000|2022-01-31 21:27:10|93283.7|93233.7|93288.9|93238.9|93299.7|93241.3|93283.2|93229|56
1643664440000|2022-01-31 21:27:20|93288.8|93238.8|93286.9|93236.9|93289.8|93239.8|93286.4|93236.4|38
1643664450000|2022-01-31 21:27:30|93287.5|93237.5|93286.8|93236.8|93288|93238|93286.3|93236.3|13
1643664460000|2022-01-31 21:27:40|93286.9|93236.9|93285.4|93235.4|93287.2|93237.2|93285.4|93235.4|13
1643664470000|2022-01-31 21:27:50|93285.5|93235.5|93286.2|93236.2|93287.6|93237.6|93285.5|93235.5|15
1643664480000|2022-01-31 21:28:00|93286.1|93236.1|93286.8|93236.8|93287.2|93237.2|93286|93236|19
1643664490000|2022-01-31 21:28:10|93286.2|93236.2|93285.5|93235.5|93287.4|93237.4|93285.5|93235.5|17
1643664500000|2022-01-31 21:28:20|93285.4|93235.4|93286.3|93236.3|93286.4|93236.4|93285.2|93235.2|19
1643664510000|2022-01-31 21:28:30|93286.4|93236.4|93291.7|93241.7|93292.9|93242.9|93283.8|93233.8|38
1643664520000|2022-01-31 21:28:40|93291.6|93241.6|93293.3|93243.3|93293.3|93243.3|93290.9|93240.9|17
1643664530000|2022-01-31 21:28:50|93292.9|93242.9|93290.6|93240.6|93293|93243|93290.4|93240.4|18
1643664540000|2022-01-31 21:29:00|93290.3|93240.3|93291.3|93241.3|93291.3|93241.3|93289.8|93239.8|19
1643664550000|2022-01-31 21:29:10|93291.7|93241.7|93294.2|93244.2|93294.6|93244.6|93289.2|93239.2|34
1643664560000|2022-01-31 21:29:20|93294|93244|93298.5|93248.5|93308.3|93249.2|93289|93227.2|42
1643664570000|2022-01-31 21:29:30|93298.1|93248.1|93300.6|93250.6|93301|93251|93298.1|93248.1|14
1643664580000|2022-01-31 21:29:40|93300.5|93250.5|93298.1|93248.1|93300.5|93250.5|93297.8|93247.8|17
1643664590000|2022-01-31 21:29:50|93298.3|93248.3|93297.9|93247.9|93299.5|93249.5|93297.7|93247.7|26
1643664600000|2022-01-31 21:30:00|93298.2|93248.2|93302.7|93252.7|93304.8|93254.8|93298.2|93248.2|34
1643664610000|2022-01-31 21:30:10|93301.4|93251.4|93301.1|93251.1|93301.5|93251.5|93300.2|93250.2|23
1643664620000|2022-01-31 21:30:20|93300.2|93250.2|93300.1|93250.1|93301.1|93251.1|93300.1|93250.1|17
1643664630000|2022-01-31 21:30:30|93300.8|93250.8|93292.8|93242.8|93300.9|93250.9|93290.9|93240.9|11
1643664640000|2022-01-31 21:30:40|93294.5|93244.5|93298.1|93248.1|93299.9|93249.9|93294.3|93244.3|12
1643664650000|2022-01-31 21:30:50|93298.7|93248.7|93298.3|93248.3|93299|93249|93296.4|93246.4|19
1643664660000|2022-01-31 21:31:00|93298.5|93248.5|93298|93248|93300.1|93250.1|93295.7|93245.7|22
1643664670000|2022-01-31 21:31:10|93297.9|93247.9|93294.3|93244.3|93299.2|93249.2|93294.2|93244.2|29
1643664680000|2022-01-31 21:31:20|93295|93245|93298.1|93248.1|93299.5|93249.5|93294.9|93244.9|17
1643664690000|2022-01-31 21:31:30|93298.4|93248.4|93297.1|93247.1|93298.4|93248.4|93295.1|93245.1|17
1643664700000|2022-01-31 21:31:40|93295.9|93245.9|93298.3|93248.3|93298.3|93248.3|93295.7|93245.7|13
1643664710000|2022-01-31 21:31:50|93297.8|93247.8|93297.3|93247.3|93297.8|93247.8|93295.9|93245.9|21
1643664720000|2022-01-31 21:32:00|93296.6|93246.6|93295.9|93245.9|93298.5|93248.5|93294.2|93244.2|26
1643664730000|2022-01-31 21:32:10|93295.4|93245.4|93297.4|93247.4|93297.4|93247.4|93295.4|93245.4|8
1643664740000|2022-01-31 21:32:20|93297.9|93247.9|93294.4|93244.4|93297.9|93247.9|93289.4|93239.4|21
1643664750000|2022-01-31 21:32:30|93294.1|93244.1|93293.3|93243.3|93294.4|93244.4|93290|93240|19
1643664760000|2022-01-31 21:32:40|93293.6|93243.6|93292.6|93242.6|93293.6|93243.6|93292.6|93242.6|10
1643664770000|2022-01-31 21:32:50|93292.4|93242.4|93292.8|93242.8|93294.9|93244.9|93289.2|93239.2|19
1643664780000|2022-01-31 21:33:00|93293|93243|93291.1|93241.1|93294.9|93244.9|93287.3|93237.3|55
1643664790000|2022-01-31 21:33:10|93292.1|93242.1|93291.9|93241.9|93294.1|93244.1|93290.7|93240.7|28
1643664800000|2022-01-31 21:33:20|93292|93242|93289.1|93239.1|93292.5|93242.5|93288.2|93238.2|18
1643664810000|2022-01-31 21:33:30|93288.6|93238.6|93291.9|93241.9|93292|93242|93288.6|93238.6|16
1643664820000|2022-01-31 21:33:40|93291.6|93241.6|93289|93239|93293.5|93243.5|93286.4|93236.4|14
1643664830000|2022-01-31 21:33:50|93289.2|93239.2|93290.1|93240.1|93291.8|93241.8|93289.2|93239.2|10
1643664840000|2022-01-31 21:34:00|93290.5|93240.5|93286|93236|93292.3|93242.3|93286|93236|28
1643664850000|2022-01-31 21:34:10|93287|93237|93287.4|93237.4|93289.6|93239.6|93286.7|93236.7|15
1643664860000|2022-01-31 21:34:20|93288.1|93238.1|93286.9|93236.9|93288.5|93238.5|93286.7|93236.7|13
1643664870000|2022-01-31 21:34:30|93288|93238|93288|93238|93289.9|93239.9|93286.6|93236.6|10
1643664880000|2022-01-31 21:34:40|93287.3|93237.3|93287.4|93237.4|93288.3|93238.3|93286.6|93236.6|10
1643664890000|2022-01-31 21:34:50|93287.2|93237.2|93285.7|93235.7|93287.9|93237.9|93285.4|93235.4|19
1643664900000|2022-01-31 21:35:00|93285.5|93235.5|93286.9|93236.9|93287|93237|93283.9|93233.9|28
1643664910000|2022-01-31 21:35:10|93287.5|93237.5|93288.2|93238.2|93288.2|93238.2|93286.3|93236.3|24
1643664920000|2022-01-31 21:35:20|93288.4|93238.4|93287.1|93237.1|93289|93239|93285.8|93235.8|25
1643664930000|2022-01-31 21:35:30|93288.2|93238.2|93287.5|93237.5|93288.6|93238.6|93286.2|93236.2|34
1643664940000|2022-01-31 21:35:40|93287.3|93237.3|93287.6|93237.6|93289.5|93239.5|93287|93237|21
1643664950000|2022-01-31 21:35:50|93282.4|93232.4|93288.9|93238.9|93291.8|93241.8|93282.4|93232.4|42
1643664960000|2022-01-31 21:36:00|93287.5|93237.5|93292.2|93242.2|93292.9|93242.9|93287.5|93237.5|17
1643664970000|2022-01-31 21:36:10|93292|93242|93295.5|93245.5|93299.1|93249.1|93291.9|93241.9|38
1643664980000|2022-01-31 21:36:20|93295.4|93245.4|93298.2|93248.2|93300.2|93250.2|93295|93245|17
1643664990000|2022-01-31 21:36:30|93298.5|93248.5|93298.7|93248.7|93299.9|93249.9|93291.3|93241.3|30
1643665000000|2022-01-31 21:36:40|93298.2|93248.2|93300|93250|93300|93250|93294.4|93244.4|40
1643665010000|2022-01-31 21:36:50|93300.7|93250.7|93297.5|93247.5|93300.7|93250.7|93294.3|93244.3|26
1643665020000|2022-01-31 21:37:00|93297.2|93247.2|93298|93248|93298.9|93248.9|93295.8|93245.8|24
1643665030000|2022-01-31 21:37:10|93297.7|93247.7|93297.9|93247.9|93298|93248|93297.6|93247.6|6
1643665040000|2022-01-31 21:37:20|93298.2|93248.2|93299.8|93249.8|93300.7|93250.7|93297.9|93247.9|13
1643665050000|2022-01-31 21:37:30|93299|93249|93298.8|93248.8|93299|93249|93295.7|93245.7|14
1643665060000|2022-01-31 21:37:40|93297.4|93247.4|93299.6|93249.6|93299.6|93249.6|93296.4|93246.4|13
1643665070000|2022-01-31 21:37:50|93297.9|93247.9|93297.1|93247.1|93300.3|93250.3|93295|93245|27
1643665080000|2022-01-31 21:38:00|93297.9|93247.9|93300.3|93250.3|93301.2|93251.2|93297.9|93247.9|34
1643665090000|2022-01-31 21:38:10|93300.5|93250.5|93300.9|93250.9|93301.3|93251.3|93300.5|93250.5|10
1643665100000|2022-01-31 21:38:20|93300.6|93250.6|93300.3|93250.3|93301.5|93251.5|93299.7|93249.7|9
1643665110000|2022-01-31 21:38:30|93300.1|93250.1|93301.2|93251.2|93301.9|93251.9|93299.9|93249.9|18
1643665120000|2022-01-31 21:38:40|93303.1|93253.1|93302.9|93252.9|93303.3|93253.3|93302.6|93252.6|9
1643665130000|2022-01-31 21:38:50|93302.7|93252.7|93302.7|93252.7|93303.3|93253.3|93301.9|93251.9|20
1643665140000|2022-01-31 21:39:00|93303|93253|93293.7|93243.7|93303.7|93253.7|93293.6|93243.6|17
1643665150000|2022-01-31 21:39:10|93293.1|93243.1|93292.6|93242.6|93299.5|93243.3|93290|93228.2|42
1643665160000|2022-01-31 21:39:20|93292.8|93242.8|93292.9|93242.9|93294.2|93244.2|93292.8|93242.8|17
1643665170000|2022-01-31 21:39:30|93293.4|93243.4|93293|93243|93294.4|93244.4|93290.5|93240.5|21
1643665180000|2022-01-31 21:39:40|93293.1|93243.1|93293.5|93243.5|93294.5|93244.5|93293|93243|17
1643665190000|2022-01-31 21:39:50|93294.1|93244.1|93294.2|93244.2|93295.2|93245.2|93293.8|93243.8|9
1643665200000|2022-01-31 21:40:00|93294|93244|93294.7|93244.7|93297.6|93247.6|93286.6|93236.6|46
1643665210000|2022-01-31 21:40:10|93296|93246|93297.6|93247.6|93298.5|93248.5|93295.7|93245.7|31
1643665220000|2022-01-31 21:40:20|93298.8|93248.8|93294.8|93244.8|93299|93249|93288.5|93238.5|29
1643665230000|2022-01-31 21:40:30|93293.4|93243.4|93289.3|93239.3|93302.8|93244.2|93289.3|93231.7|32
1643665240000|2022-01-31 21:40:40|93289.5|93239.5|93292.3|93242.3|93292.3|93242.3|93289.1|93239.1|29
1643665250000|2022-01-31 21:40:50|93292.8|93242.8|93292.4|93242.4|93292.8|93242.8|93290.3|93240.3|13
1643665260000|2022-01-31 21:41:00|93292.2|93242.2|93293.1|93243.1|93294.7|93244.7|93292.2|93242.2|18
1643665270000|2022-01-31 21:41:10|93292.1|93242.1|93293.3|93243.3|93294.6|93244.6|93292.1|93242.1|22
1643665280000|2022-01-31 21:41:20|93293.2|93243.2|93295.3|93245.3|93296.5|93246.5|93291.2|93241.2|30
1643665290000|2022-01-31 21:41:30|93294.8|93244.8|93295|93245|93295.8|93245.8|93292|93242|39
1643665300000|2022-01-31 21:41:40|93294.7|93244.7|93294.5|93244.5|93295.2|93245.2|93294.2|93244.2|15
1643665310000|2022-01-31 21:41:50|93294.7|93244.7|93291.1|93241.1|93294.7|93244.7|93290.6|93240.6|38
1643665320000|2022-01-31 21:42:00|93292.2|93242.2|93291.3|93241.3|93292.4|93242.4|93290|93240|25
1643665330000|2022-01-31 21:42:10|93291.4|93241.4|93291.7|93241.7|93292.6|93242.6|93290.6|93240.6|14
1643665340000|2022-01-31 21:42:20|93291.9|93241.9|93292.3|93242.3|93293.2|93243.2|93289.7|93239.7|27
1643665350000|2022-01-31 21:42:30|93292.8|93242.8|93289.1|93239.1|93292.9|93242.9|93287.2|93237.2|54
1643665360000|2022-01-31 21:42:40|93288.3|93238.3|93291|93241|93291.8|93241.8|93285.8|93235.8|35
1643665370000|2022-01-31 21:42:50|93290.2|93240.2|93289.9|93239.9|93300.5|93242.4|93285.4|93227.2|38
1643665380000|2022-01-31 21:43:00|93287.1|93237.1|93290.5|93240.5|93299.7|93242.4|93287.1|93228.4|58
1643665390000|2022-01-31 21:43:10|93290.7|93240.7|93294.2|93244.2|93304.7|93246.2|93286.5|93233.2|39
1643665400000|2022-01-31 21:43:20|93291|93241|93291|93241|93294.9|93244.9|93290.3|93240.3|43
1643665410000|2022-01-31 21:43:30|93291.2|93241.2|93293.3|93243.3|93294.3|93244.3|93290.7|93240.7|19
1643665420000|2022-01-31 21:43:40|93293.2|93243.2|93290.5|93240.5|93294|93244|93289.6|93239.6|23
1643665430000|2022-01-31 21:43:50|93290.7|93240.7|93289.7|93239.7|93291.4|93241.4|93289.6|93239.6|21
1643665440000|2022-01-31 21:44:00|93290.8|93240.8|93288.5|93238.5|93290.9|93240.9|93288.5|93238.5|20
1643665450000|2022-01-31 21:44:10|93298|93227.6|93285.4|93235.4|93298|93243.2|93284.5|93227.6|50
1643665460000|2022-01-31 21:44:20|93285.3|93235.3|93285|93235|93287.7|93237.7|93284.1|93234.1|26
1643665470000|2022-01-31 21:44:30|93285.5|93235.5|93284.7|93234.7|93286.7|93236.7|93284.7|93234.7|19
1643665480000|2022-01-31 21:44:40|93285|93235|93284.9|93234.9|93287.8|93237.8|93282.6|93232.6|58
1643665490000|2022-01-31 21:44:50|93284.3|93234.3|93286.2|93236.2|93287.6|93237.6|93283.9|93233.9|35
1643665500000|2022-01-31 21:45:00|93286.7|93236.7|93283|93233|93294|93240.1|93281.1|93214.5|33
1643665510000|2022-01-31 21:45:10|93283.9|93233.9|93285.1|93235.1|93298.4|93237.1|93279.4|93215.5|56
1643665520000|2022-01-31 21:45:20|93285.5|93235.5|93284.8|93234.8|93286.1|93236.1|93284.6|93234.6|12
1643665530000|2022-01-31 21:45:30|93297.8|93221.2|93299.1|93224.6|93300|93235.2|93284.7|93220.7|19
1643665540000|2022-01-31 21:45:40|93298.9|93224.8|93285.4|93235.4|93298.9|93238.9|93285.3|93224.6|30
1643665550000|2022-01-31 21:45:50|93285.8|93235.8|93297|93224.9|93297|93236.3|93284.8|93223.3|13
1643665560000|2022-01-31 21:46:00|93299.4|93221.8|93286.1|93236.1|93304|93238.6|93286.1|93221.8|22
1643665570000|2022-01-31 21:46:10|93285.5|93235.5|93287.7|93237.7|93302.2|93242.2|93285.1|93225.4|27
1643665580000|2022-01-31 21:46:20|93289.1|93239.1|93297.1|93226.9|93301.2|93239.1|93285.8|93220.5|17
1643665590000|2022-01-31 21:46:30|93286.3|93236.3|93300.3|93223.9|93300.3|93236.4|93286.3|93223.9|6
1643665600000|2022-01-31 21:46:40|93302.4|93223.6|93286.5|93236.5|93302.4|93237.5|93285.4|93223.6|12
1643665610000|2022-01-31 21:46:50|93286.6|93236.6|93296.9|93224.5|93310.9|93237.9|93286|93208.6|23
1643665620000|2022-01-31 21:47:00|93298.7|93219|93286.9|93236.9|93301.6|93239|93284.4|93217.9|43
1643665630000|2022-01-31 21:47:10|93286.6|93236.6|93297.9|93227.2|93302.2|93237.8|93286|93221.6|26
1643665640000|2022-01-31 21:47:20|93287.3|93237.3|93302|93228.2|93304.9|93242.7|93286.7|93228.2|11
1643665650000|2022-01-31 21:47:30|93289.5|93239.5|93288.5|93238.5|93289.9|93239.9|93287.6|93237.6|14
1643665660000|2022-01-31 21:47:40|93293|93243|93301.6|93224.9|93309.2|93243.6|93290.3|93222.5|22
1643665670000|2022-01-31 21:47:50|93304.7|93222.6|93304.2|93227|93307.1|93227|93304.2|93220.8|6
1643665680000|2022-01-31 21:48:00|93289.3|93239.3|93300.2|93226.4|93306.2|93239.6|93287.8|93216.7|32
1643665690000|2022-01-31 21:48:10|93289.1|93239.1|93286.1|93236.1|93302.7|93239.5|93286.1|93219.3|19
1643665700000|2022-01-31 21:48:20|93286.4|93236.4|93301.4|93229.4|93303.3|93241.7|93285.7|93224.5|13
1643665710000|2022-01-31 21:48:30|93290|93240|93297.5|93224.6|93303.3|93240|93286.6|93217.6|11
1643665720000|2022-01-31 21:48:40|93298.2|93223.7|93291|93241|93311.2|93243.6|93291|93223.7|17
1643665730000|2022-01-31 21:48:50|93290.4|93240.4|93286|93236|93303.1|93242.9|93286|93216.2|27
1643665740000|2022-01-31 21:49:00|93297.6|93223.2|93287|93237|93300.3|93237|93285.7|93220|15
1643665750000|2022-01-31 21:49:10|93285.1|93235.1|93288.8|93238.8|93307.6|93239.8|93284.4|93223.4|34
1643665760000|2022-01-31 21:49:20|93288.7|93238.7|93301.6|93229|93304.9|93241.9|93286.1|93220.6|35
1643665770000|2022-01-31 21:49:30|93302.7|93226.2|93289.3|93239.3|93306.1|93244.1|93286.9|93221.8|24
1643665780000|2022-01-31 21:49:40|93286.8|93236.8|93286.6|93236.6|93295.6|93236.8|93284.3|93222.4|17
1643665790000|2022-01-31 21:49:50|93286.3|93236.3|93287.5|93237.5|93304.8|93243.9|93284.5|93216.7|41
1643665800000|2022-01-31 21:50:00|93291.1|93241.1|93301.5|93221.7|93310.9|93241.2|93286.3|93215|34
1643665810000|2022-01-31 21:50:10|93288.2|93238.2|93288.9|93238.9|93300.3|93239|93287.2|93225.7|19
1643665820000|2022-01-31 21:50:20|93302.7|93221.5|93281.9|93231.9|93302.7|93233.3|93281.9|93207.9|31
1643665830000|2022-01-31 21:50:30|93298.1|93207.1|93282|93232|93301.1|93237.2|93281.5|93207.1|28
1643665840000|2022-01-31 21:50:40|93291.3|93220.9|93281.5|93231.5|93300.1|93232.3|93280.7|93202.3|24
1643665850000|2022-01-31 21:50:50|93292.3|93211.7|93290.5|93213.8|93299.4|93216.8|93288.4|93196.1|39
1643665860000|2022-01-31 21:51:00|93278.9|93228.9|93287|93214.2|93293.7|93228.9|93278.9|93207.7|16
1643665870000|2022-01-31 21:51:10|93287.6|93210.5|93293.2|93211.1|93297|93214.8|93287.6|93208.4|14
1643665880000|2022-01-31 21:51:20|93295.5|93210.3|93288.9|93211.1|93300.6|93220.2|93287.3|93204.6|25
1643665890000|2022-01-31 21:51:30|93281.2|93231.2|93294.5|93213|93297.7|93231.2|93281.2|93205.7|24
1643665900000|2022-01-31 21:51:40|93294.4|93212.9|93292.2|93221|93301.3|93222.4|93292.2|93212.9|11
1643665910000|2022-01-31 21:51:50|93292.8|93218|93303.1|93211.9|93303.2|93234.2|93279.2|93204.8|22
1643665920000|2022-01-31 21:52:00|93300.7|93211.5|93312.8|93224.5|93312.8|93236.2|93285.3|93207.7|7
1643665930000|2022-01-31 21:52:10|93304.5|93222.5|93298.3|93219.6|93304.5|93228.1|93298.3|93219.6|6
1643665940000|2022-01-31 21:52:20|93299.8|93218.8|93297.8|93215.6|93299.8|93218.8|93295.9|93215.1|10
1643665950000|2022-01-31 21:52:30|93301.3|93210.5|93307.2|93211|93309.6|93224.3|93301|93205.9|13
1643665960000|2022-01-31 21:52:40|93305.9|93210.2|93312.5|93211.9|93312.5|93211.9|93305.9|93209.5|3
1643665970000|2022-01-31 21:52:50|93302.9|93218.5|93302.3|93214.8|93308|93221.3|93299.2|93209.9|19
1643665980000|2022-01-31 21:53:00|93302.4|93218.9|93291.7|93218.8|93303.4|93236.7|93283.5|93208.9|18
1643665990000|2022-01-31 21:53:10|93299.9|93208.3|93298.6|93214|93303.1|93231.9|93279.4|93208.2|18
1643666000000|2022-01-31 21:53:20|93296.2|93215.8|93295|93212|93298.1|93231.3|93280|93210.6|11
1643666010000|2022-01-31 21:53:30|93294.9|93214.2|93294.9|93216.1|93304.3|93221.9|93292.5|93211.7|16
1643666020000|2022-01-31 21:53:40|93293.5|93218.3|93297.8|93216.1|93306.9|93222.8|93288.3|93199.5|29
1643666030000|2022-01-31 21:53:50|93297.9|93212.5|93282.9|93232.9|93298.5|93232.9|93282.7|93212.5|15
1643666040000|2022-01-31 21:54:00|93296.2|93218|93297.7|93216.2|93299.1|93231.8|93278.4|93212|10
1643666050000|2022-01-31 21:54:10|93297.3|93215.6|93290.9|93211.2|93297.3|93215.8|93290.2|93211.2|9
1643666060000|2022-01-31 21:54:20|93279.4|93229.4|93295.4|93218.8|93297.7|93229.4|93279.4|93205.9|15
1643666070000|2022-01-31 21:54:30|93295.3|93216.8|93282.6|93232.6|93295.3|93232.6|93281.5|93216.8|7
1643666080000|2022-01-31 21:54:40|93282.2|93232.2|93289.1|93212.9|93304.2|93232.2|93282.2|93201.2|11
1643666090000|2022-01-31 21:54:50|93295.9|93202.2|93281.3|93200.4|93299.3|93204|93280.6|93182.8|41
1643666100000|2022-01-31 21:55:00|93283|93199.5|93293.8|93195.3|93298.6|93199.5|93283|93185.1|30
1643666110000|2022-01-31 21:55:10|93296.1|93193.1|93292.5|93189.8|93300.4|93200|93290.7|93188.1|17
1643666120000|2022-01-31 21:55:20|93303.2|93207.1|93293|93194.7|93303.2|93207.1|93282.1|93194.7|20
1643666130000|2022-01-31 21:55:30|93287.3|93200|93288.6|93198.3|93295.1|93200|93287.3|93191.2|17
1643666140000|2022-01-31 21:55:40|93293.5|93198.1|93291|93204.2|93297.7|93206.3|93285.3|93192.5|22
1643666150000|2022-01-31 21:55:50|93293|93203.4|93294.7|93199.5|93297.2|93203.4|93289.6|93194.7|16
1643666160000|2022-01-31 21:56:00|93293.1|93201.4|93291.7|93192.8|93295.1|93202.4|93290.6|93192.8|16
1643666170000|2022-01-31 21:56:10|93295.2|93197.1|93287.7|93196|93295.2|93202.8|93286.8|93193.7|20
1643666180000|2022-01-31 21:56:20|93292.1|93190.9|93285.9|93201.8|93292.1|93203.1|93280.9|93190.9|21
1643666190000|2022-01-31 21:56:30|93291.7|93203.7|93290.4|93198.8|93294.1|93204.9|93286.4|93198.6|13
1643666200000|2022-01-31 21:56:40|93292.8|93197.9|93289.8|93190.9|93292.8|93198.8|93286.5|93190.9|20
1643666210000|2022-01-31 21:56:50|93284.7|93195.6|93286.1|93202.7|93296.9|93205.5|93282.4|93195.6|18
1643666220000|2022-01-31 21:57:00|93294.1|93188.9|93294.3|93190.7|93303.5|93202.4|93277.5|93184.2|22
1643666230000|2022-01-31 21:57:10|93290.9|93194.5|93300.4|93184.4|93301.8|93202.1|93285.4|93184.4|16
1643666240000|2022-01-31 21:57:20|93297.6|93193.1|93294.8|93193.1|93299.1|93199.4|93283|93192.3|20
1643666250000|2022-01-31 21:57:30|93299.1|93187.9|93288.7|93195.2|93299.1|93199|93286.5|93187.9|18
1643666260000|2022-01-31 21:57:40|93291.3|93192.5|93289|93188.9|93295.8|93197.7|93280.1|93175.4|13
1643666270000|2022-01-31 21:57:50|93286|93192|93298.3|93190.7|93301.9|93197|93279.9|93178.2|18
1643666280000|2022-01-31 21:58:00|93299.5|93188.6|93293.3|93193.2|93301.8|93204.6|93280|93183.7|13
1643666290000|2022-01-31 21:58:10|93295.1|93191|93292.4|93185.8|93298.3|93191|93292.2|93182.2|12
1643666300000|2022-01-31 21:58:20|93289.9|93188.5|93293.3|93207.6|93301.4|93207.6|93289.9|93182.3|14
1643666310000|2022-01-31 21:58:30|93289.8|93209.3|93295.5|93195.1|93295.5|93209.3|93287.1|93195.1|15
1643666320000|2022-01-31 21:58:40|93293.2|93199.3|93281.4|93193.8|93299.2|93199.3|93281.4|93167.9|18
1643666330000|2022-01-31 21:58:50|93281.5|93199.8|93280.6|93182.5|93290.7|93199.8|93275.7|93169.3|14
1643666340000|2022-01-31 21:59:00|93283.8|93179.4|93303.8|93187.8|93303.8|93207.2|93277.6|93171.4|19
1643666350000|2022-01-31 21:59:10|93292.3|93176.3|93279.3|93163.3|93296.6|93183.1|93279.3|93163.3|16
1643666360000|2022-01-31 21:59:20|93287.1|93171.1|93286.6|93170.6|93287.1|93190.3|93277.7|93164.2|16
1643666370000|2022-01-31 21:59:30|93278.2|93206.6|93280.2|93207.1|93280.2|93207.1|93276.4|93204.9|8
1643666380000|2022-01-31 21:59:40|93279.8|93206.7|93278.9|93205.6|93283.4|93207|93278.9|93204.9|12
1643666390000|2022-01-31 21:59:50|93278.6|93205.9|93281.3|93178.6|93287.3|93205.9|93273.4|93167.6|38
1643666400000|2022-01-31 22:00:00|93290.7|93174.7|93291.9|93175.9|93296.4|93180.4|93289.1|93173.1|7
1643666410000|2022-01-31 22:00:10|93286.5|93177.3|93294.3|93178.3|93294.3|93178.3|93286.5|93177.3|2
1643666420000|2022-01-31 22:00:20|93292.3|93176.3|93292.7|93176.7|93292.7|93176.7|93292.3|93176.3|2
1643666430000|2022-01-31 22:00:30|93291.8|93175.8|93292.5|93176.5|93292.5|93176.5|93291.8|93175.8|2
1643666440000|2022-01-31 22:00:40|93292.4|93176.4|93294.3|93178.3|93294.5|93178.5|93292|93176|5
1643666450000|2022-01-31 22:00:50|93293.9|93177.9|93293.9|93177.9|93294.3|93178.3|93293.9|93177.9|5
1643666460000|2022-01-31 22:01:00|93292.8|93176.8|93292.9|93176.9|93292.9|93176.9|93292.8|93176.8|2
1643666470000|2022-01-31 22:01:10|93292|93176|93289.7|93173.7|93292|93176|93289.7|93173.7|3
1643666490000|2022-01-31 22:01:30|93293|93177|93293|93177|93293|93177|93293|93177|1
1643666510000|2022-01-31 22:01:50|93292|93176|93292|93176|93292|93176|93292|93176|1
1643666520000|2022-01-31 22:02:00|93292.7|93176.7|93292.7|93176.7|93292.7|93176.7|93292.7|93176.7|1
1643666530000|2022-01-31 22:02:10|93286.3|93170.3|93286.3|93170.3|93286.3|93170.3|93286.3|93170.3|1
1643666540000|2022-01-31 22:02:20|93297.4|93181.4|93297.4|93181.4|93297.4|93181.4|93297.4|93181.4|1
1643666550000|2022-01-31 22:02:30|93297.5|93181.5|93297.4|93181.4|93297.5|93181.5|93297.4|93181.4|2
1643666560000|2022-01-31 22:02:40|93297.5|93181.5|93297.5|93181.5|93297.5|93181.5|93297.4|93181.4|3
1643666580000|2022-01-31 22:03:00|93297.8|93181.8|93297.8|93181.8|93297.8|93181.8|93297.8|93181.8|1
1643666590000|2022-01-31 22:03:10|93297.5|93181.5|93293.4|93177.4|93297.5|93181.5|93279|93163|4
1643666630000|2022-01-31 22:03:50|93293.2|93177.2|93293.9|93177.9|93293.9|93177.9|93293.2|93177.2|2
1643666640000|2022-01-31 22:04:00|93291.7|93175.7|93294.1|93178.1|93294.1|93178.1|93291.7|93175.7|2
1643666650000|2022-01-31 22:04:10|93292.5|93176.5|93293.4|93177.4|93293.4|93177.4|93292.5|93176.5|2
1643666670000|2022-01-31 22:04:30|93292.8|93176.8|93292.8|93176.8|93293.4|93177.4|93292.8|93176.8|5
1643666680000|2022-01-31 22:04:40|93293.4|93177.4|93292.1|93176.1|93293.4|93177.4|93291.3|93175.3|4
1643666690000|2022-01-31 22:04:50|93291.3|93175.3|93291.7|93175.7|93292.1|93176.1|93291.3|93175.3|5
1643666700000|2022-01-31 22:05:00|93291.6|93175.6|93287.9|93171.9|93291.6|93175.6|93281.2|93165.2|7
1643666710000|2022-01-31 22:05:10|93278.4|93162.4|93276.6|93160.6|93281.3|93165.3|93276.6|93160.6|3
1643666720000|2022-01-31 22:05:20|93269.2|93158.2|93276.6|93160.6|93278.4|93162.4|93269.2|93158.2|4
1643666730000|2022-01-31 22:05:30|93292.2|93176.2|93290.7|93174.7|93292.2|93176.2|93290.7|93174.7|2
1643666740000|2022-01-31 22:05:40|93285|93169|93285.3|93169.3|93285.3|93169.3|93284.9|93168.9|3
1643666750000|2022-01-31 22:05:50|93285.4|93169.4|93285.4|93169.4|93285.4|93169.4|93285.4|93169.4|1
1643666760000|2022-01-31 22:06:00|93287.7|93171.7|93287.9|93171.9|93289.8|93173.8|93287.6|93171.6|4
1643666770000|2022-01-31 22:06:10|93286.5|93170.5|93286.5|93170.5|93286.5|93170.5|93286.5|93170.5|1
1643666780000|2022-01-31 22:06:20|93291.1|93175.1|93289.7|93173.7|93291.1|93175.1|93289.7|93173.7|3
1643666790000|2022-01-31 22:06:30|93291.5|93175.5|93291.5|93175.5|93291.5|93175.5|93291.5|93175.5|1
1643666800000|2022-01-31 22:06:40|93293.2|93177.2|93300.5|93184.5|93301.4|93185.4|93293.2|93177.2|3
1643666810000|2022-01-31 22:06:50|93297.3|93181.3|93297.3|93181.3|93297.8|93181.8|93297.3|93181.3|4
1643666820000|2022-01-31 22:07:00|93291.7|93175.7|93289.2|93173.2|93295.7|93179.7|93289.2|93173.2|7
1643666830000|2022-01-31 22:07:10|93291.4|93175.4|93291.4|93175.4|93291.4|93175.4|93291.4|93175.4|1
1643666840000|2022-01-31 22:07:20|93294.3|93178.3|93295.2|93179.2|93295.2|93179.2|93294.3|93178.3|2
1643666850000|2022-01-31 22:07:30|93289.2|93173.2|93292.9|93176.9|93297.3|93181.3|93289.2|93173.2|5
1643666860000|2022-01-31 22:07:40|93300.2|93184.2|93298.9|93182.9|93300.2|93184.2|93298.9|93182.9|2
1643666880000|2022-01-31 22:08:00|93300.2|93184.2|93284.9|93168.9|93301.5|93185.5|93283.9|93167.9|9
1643666890000|2022-01-31 22:08:10|93285.9|93169.9|93284.9|93168.9|93285.9|93169.9|93284.9|93168.9|6
1643666900000|2022-01-31 22:08:20|93285.9|93169.9|93278.5|93162.5|93285.9|93169.9|93278.5|93162.5|6
1643666910000|2022-01-31 22:08:30|93279.3|93163.3|93285|93169|93289.6|93173.6|93272.2|93156.2|10
1643666920000|2022-01-31 22:08:40|93286.4|93170.4|93285|93169|93286.4|93170.4|93285|93169|6
1643666930000|2022-01-31 22:08:50|93286.4|93170.4|93283.5|93167.5|93286.4|93170.4|93282.1|93166.1|11
1643666940000|2022-01-31 22:09:00|93283.4|93167.4|93283.4|93167.4|93283.5|93167.5|93283.4|93167.4|3
1643666950000|2022-01-31 22:09:10|93283.5|93167.5|93288.8|93172.8|93288.8|93172.8|93278.9|93162.9|6
1643666960000|2022-01-31 22:09:20|93288.1|93172.1|93285.3|93169.3|93288.1|93172.1|93285.3|93169.3|2
1643666970000|2022-01-31 22:09:30|93285.8|93169.8|93280|93164|93285.8|93169.8|93279.6|93163.6|4
1643666980000|2022-01-31 22:09:40|93289.8|93173.8|93289.7|93173.7|93289.8|93173.8|93289.7|93173.7|2
1643666990000|2022-01-31 22:09:50|93289|93173|93289|93173|93289|93173|93289|93173|1
1643667000000|2022-01-31 22:10:00|93276.1|93160.1|93297.2|93181.2|93310.7|93194.7|93274.6|93158.6|25
1643667010000|2022-01-31 22:10:10|93296.4|93180.4|93294|93178|93300.3|93184.3|93292.8|93176.8|13
1643667020000|2022-01-31 22:10:20|93294.2|93178.2|93307.2|93191.2|93308.2|93192.2|93293.4|93177.4|12
1643667030000|2022-01-31 22:10:30|93307.6|93191.6|93304.7|93188.7|93307.6|93191.6|93294.8|93178.8|10
1643667040000|2022-01-31 22:10:40|93304.9|93188.9|93300.9|93184.9|93307.5|93191.5|93298.6|93182.6|19
1643667050000|2022-01-31 22:10:50|93301.3|93185.3|93309|93193|93309|93193|93293.3|93177.3|11
1643667060000|2022-01-31 22:11:00|93308.9|93192.9|93305.9|93189.9|93316.2|93200.2|93305.9|93189.9|12
1643667070000|2022-01-31 22:11:10|93306.4|93190.4|93296.8|93180.8|93306.4|93190.4|93292.3|93176.3|10
1643667080000|2022-01-31 22:11:20|93297.6|93181.6|93309.5|93193.5|93309.5|93193.5|93294.6|93178.6|8
1643667090000|2022-01-31 22:11:30|93307|93191|93316.3|93200.3|93316.3|93200.3|93297.9|93181.9|12
1643667100000|2022-01-31 22:11:40|93317.2|93201.2|93298.7|93182.7|93321.8|93205.8|93297.3|93181.3|8
1643667110000|2022-01-31 22:11:50|93298.6|93182.6|93301.1|93185.1|93309.5|93193.5|93298.5|93182.5|9
1643667120000|2022-01-31 22:12:00|93299.9|93183.9|93306.4|93190.4|93306.9|93190.9|93290.6|93174.6|8
1643667130000|2022-01-31 22:12:10|93304.5|93188.5|93309.8|93193.8|93317.5|93201.5|93302.8|93186.8|10
1643667140000|2022-01-31 22:12:20|93310.5|93194.5|93310.3|93194.3|93319.4|93203.4|93310.3|93194.3|9
1643667150000|2022-01-31 22:12:30|93307.9|93191.9|93323.5|93207.5|93323.5|93207.5|93305.1|93189.1|5
1643667160000|2022-01-31 22:12:40|93317.9|93201.9|93308.5|93192.5|93317.9|93201.9|93306.3|93190.3|12
1643667170000|2022-01-31 22:12:50|93308.3|93192.3|93313|93197|93313|93197|93306.7|93190.7|6
1643667180000|2022-01-31 22:13:00|93312|93196|93310.2|93194.2|93312|93196|93305.7|93189.7|10
1643667190000|2022-01-31 22:13:10|93308|93192|93324.7|93208.7|93324.7|93208.7|93308|93192|5
1643667200000|2022-01-31 22:13:20|93319.6|93203.6|93323.7|93207.7|93324.3|93208.3|93313.5|93197.5|11
1643667210000|2022-01-31 22:13:30|93319.2|93203.2|93305.2|93189.2|93319.2|93203.2|93301.5|93185.5|9
1643667220000|2022-01-31 22:13:40|93303.2|93187.2|93322.8|93206.8|93323.1|93207.1|93303.2|93187.2|9
1643667230000|2022-01-31 22:13:50|93317.9|93201.9|93301.1|93185.1|93320|93204|93301.1|93185.1|8
1643667240000|2022-01-31 22:14:00|93305.4|93189.4|93320.6|93204.6|93328.5|93212.5|93301.5|93185.5|22
1643667250000|2022-01-31 22:14:10|93311.3|93195.3|93311.7|93195.7|93319|93203|93307.3|93191.3|47
1643667260000|2022-01-31 22:14:20|93311.5|93195.5|93324.5|93208.5|93328.2|93212.2|93308.7|93192.7|48
1643667270000|2022-01-31 22:14:30|93324.7|93208.7|93317.5|93201.5|93325.6|93209.6|93316.8|93200.8|42
1643667280000|2022-01-31 22:14:40|93317.7|93201.7|93322.3|93206.3|93327.9|93211.9|93316.9|93200.9|45
1643667290000|2022-01-31 22:14:50|93322.5|93206.5|93310.6|93194.6|93324.3|93208.3|93309.5|93193.5|42
1643667300000|2022-01-31 22:15:00|93311.6|93195.6|93308.3|93192.3|93312.1|93196.1|93308.3|93192.3|8
1643667310000|2022-01-31 22:15:10|93309.6|93193.6|93325.2|93209.2|93325.2|93209.2|93308.9|93192.9|14
1643667320000|2022-01-31 22:15:20|93325.7|93209.7|93309.9|93193.9|93325.7|93209.7|93309.9|93193.9|8
1643667330000|2022-01-31 22:15:30|93311.1|93195.1|93310.9|93194.9|93314.2|93198.2|93308.8|93192.8|8
1643667340000|2022-01-31 22:15:40|93311.1|93195.1|93322|93206|93327.9|93211.9|93308.2|93192.2|11
1643667350000|2022-01-31 22:15:50|93325.3|93209.3|93324.4|93208.4|93325.6|93209.6|93318.2|93202.2|5
1643667360000|2022-01-31 22:16:00|93311.5|93195.5|93419.9|93303.9|93419.9|93303.9|93311.5|93195.5|5
1643667420000|2022-01-31 22:17:00|93424.4|93308.4|93432.7|93316.7|93440.8|93324.8|93424.4|93308.4|4
1643667450000|2022-01-31 22:17:30|93432.5|93316.5|93421.5|93305.5|93432.5|93316.5|93420.9|93304.9|4
1643667500000|2022-01-31 22:18:20|93431.3|93315.3|93429.4|93313.4|93431.3|93315.3|93429.4|93313.4|2
1643667510000|2022-01-31 22:18:30|93422.5|93306.5|93422.5|93306.5|93422.5|93306.5|93422.5|93306.5|1
1643667520000|2022-01-31 22:18:40|93422.9|93306.9|93422.3|93306.3|93422.9|93306.9|93422.3|93306.3|2
1643667530000|2022-01-31 22:18:50|93455.7|93339.7|93434.7|93318.7|93455.7|93339.7|93434.7|93318.7|3
1643667570000|2022-01-31 22:19:30|93422.4|93306.4|93421.8|93305.8|93422.4|93306.4|93421.8|93305.8|2
1643667580000|2022-01-31 22:19:40|93434.5|93318.5|93431.9|93315.9|93434.5|93318.5|93431.9|93315.9|4
1643667590000|2022-01-31 22:19:50|93434.5|93318.5|93434.6|93318.6|93434.6|93318.6|93434.5|93318.5|2
1643667630000|2022-01-31 22:20:30|93422.5|93306.5|93436.9|93320.9|93440.7|93324.7|93422.5|93306.5|7
1643667640000|2022-01-31 22:20:40|93433.8|93317.8|93431.8|93315.8|93433.8|93317.8|93431.8|93315.8|3
1643667650000|2022-01-31 22:20:50|93432.3|93316.3|93432.3|93316.3|93432.3|93316.3|93432.3|93316.3|1
1643667660000|2022-01-31 22:21:00|93424.6|93308.6|93425.6|93309.6|93425.6|93309.6|93424.6|93308.6|3
1643667680000|2022-01-31 22:21:20|93414.9|93298.9|93414.9|93298.9|93414.9|93298.9|93414.9|93298.9|1
1643667690000|2022-01-31 22:21:30|93433.1|93317.1|93433.1|93317.1|93433.1|93317.1|93433.1|93317.1|1
1643667700000|2022-01-31 22:21:40|93428.4|93312.4|93428.4|93312.4|93428.4|93312.4|93428.4|93312.4|1
1643667720000|2022-01-31 22:22:00|93446.4|93330.4|93438.7|93322.7|93446.4|93330.4|93438.7|93322.7|5
1643667740000|2022-01-31 22:22:20|93448.9|93332.9|93448.9|93332.9|93448.9|93332.9|93448.9|93332.9|1
1643667750000|2022-01-31 22:22:30|93442.8|93326.8|93426.1|93310.1|93442.8|93326.8|93426.1|93310.1|2
1643667760000|2022-01-31 22:22:40|93425.6|93309.6|93428.7|93312.7|93429|93313|93425.6|93309.6|6
1643667770000|2022-01-31 22:22:50|93428.2|93312.2|93456.4|93340.4|93456.4|93340.4|93428.2|93312.2|4
1643667780000|2022-01-31 22:23:00|93447|93331|93435.4|93319.4|93447|93331|93435.4|93319.4|2
1643667790000|2022-01-31 22:23:10|93437.7|93321.7|93438.2|93322.2|93440.6|93324.6|93391.4|93275.4|9
1643667800000|2022-01-31 22:23:20|93438.6|93322.6|93438.3|93322.3|93438.6|93322.6|93437.3|93321.3|5
1643667820000|2022-01-31 22:23:40|93431.1|93315.1|93446.7|93330.7|93448.3|93332.3|93431.1|93315.1|4
1643667830000|2022-01-31 22:23:50|93441.8|93325.8|93441.8|93325.8|93441.9|93325.9|93441.8|93325.8|3
1643667840000|2022-01-31 22:24:00|93430.3|93314.3|93431|93315|93432.1|93316.1|93430.3|93314.3|5
1643667850000|2022-01-31 22:24:10|93430.6|93314.6|93399.5|93283.5|93430.6|93314.6|93399.5|93283.5|6
1643667860000|2022-01-31 22:24:20|93406.3|93290.3|93391.4|93275.4|93419.3|93303.3|93391.4|93275.4|6
1643667870000|2022-01-31 22:24:30|93366.4|93250.4|93407.3|93291.3|93413.1|93297.1|93366.4|93250.4|4
1643667880000|2022-01-31 22:24:40|93409.6|93293.6|93414.6|93298.6|93436.6|93320.6|93386.8|93270.8|8
1643667890000|2022-01-31 22:24:50|93438.5|93322.5|93436.5|93320.5|93439|93323|93436.5|93320.5|4
1643667910000|2022-01-31 22:25:10|93442.2|93326.2|93399.6|93283.6|93442.3|93326.3|93389.5|93273.5|5
1643667920000|2022-01-31 22:25:20|93407|93291|93423.5|93307.5|93423.5|93307.5|93407|93291|11
1643667930000|2022-01-31 22:25:30|93420.6|93304.6|93421.4|93305.4|93426.5|93310.5|93416|93300|13
1643667940000|2022-01-31 22:25:40|93426.3|93310.3|93426|93310|93426.3|93310.3|93426|93310|2
1643667950000|2022-01-31 22:25:50|93448.8|93332.8|93446.3|93330.3|93448.8|93332.8|93446.3|93330.3|4
1643667960000|2022-01-31 22:26:00|93445.3|93329.3|93444.8|93328.8|93445.3|93329.3|93444.8|93328.8|2
1643667990000|2022-01-31 22:26:30|93443.7|93327.7|93443.4|93327.4|93443.9|93327.9|93443.4|93327.4|4
1643668000000|2022-01-31 22:26:40|93444.2|93328.2|93448.3|93332.3|93458.3|93342.3|93436|93320|7
1643668010000|2022-01-31 22:26:50|93447.9|93331.9|93447.9|93331.9|93447.9|93331.9|93447.9|93331.9|1
1643668020000|2022-01-31 22:27:00|93443.6|93327.6|93413|93297|93443.6|93327.6|93386|93270|10
1643668030000|2022-01-31 22:27:10|93407.5|93291.5|93461.2|93345.2|93461.2|93345.2|93407.5|93291.5|2
1643668050000|2022-01-31 22:27:30|93474.5|93358.5|93463.7|93347.7|93474.5|93358.5|93463.7|93347.7|3
1643668060000|2022-01-31 22:27:40|93443.7|93327.7|93442.8|93326.8|93443.7|93327.7|93442.8|93326.8|2
1643668070000|2022-01-31 22:27:50|93436.8|93320.8|93431.6|93315.6|93437.1|93321.1|93431.6|93315.6|4
1643668080000|2022-01-31 22:28:00|93433.5|93317.5|93436.2|93320.2|93447|93331|93432.6|93316.6|11
1643668090000|2022-01-31 22:28:10|93436.8|93320.8|93448.8|93332.8|93450.5|93334.5|93436|93320|7
1643668100000|2022-01-31 22:28:20|93440.8|93324.8|93439.3|93323.3|93441.2|93325.2|93439.3|93323.3|4
1643668110000|2022-01-31 22:28:30|93439.7|93323.7|93452.9|93336.9|93455.7|93339.7|93439.7|93323.7|8
1643668120000|2022-01-31 22:28:40|93449.4|93333.4|93431.7|93315.7|93449.4|93333.4|93431.7|93315.7|6
1643668130000|2022-01-31 22:28:50|93435.4|93319.4|93435.4|93319.4|93435.4|93319.4|93435.4|93319.4|1
1643668140000|2022-01-31 22:29:00|93432.8|93316.8|93453.2|93337.2|93456.8|93340.8|93432.8|93316.8|3
1643668150000|2022-01-31 22:29:10|93443.5|93327.5|93440.3|93324.3|93443.5|93327.5|93440.3|93324.3|3
1643668160000|2022-01-31 22:29:20|93439.6|93323.6|93439.6|93323.6|93439.6|93323.6|93439.6|93323.6|1
1643668210000|2022-01-31 22:30:10|93439.7|93323.7|93437.5|93321.5|93439.7|93323.7|93437.5|93321.5|2
1643668260000|2022-01-31 22:31:00|93423.9|93307.9|93423.9|93307.9|93423.9|93307.9|93423.9|93307.9|1
1643668270000|2022-01-31 22:31:10|93445.3|93329.3|93442.1|93326.1|93445.3|93329.3|93442.1|93326.1|2
1643668280000|2022-01-31 22:31:20|93442.8|93326.8|93434|93318|93442.8|93326.8|93431.2|93315.2|6
1643668290000|2022-01-31 22:31:30|93436.3|93320.3|93429.6|93313.6|93451.9|93335.9|93429.6|93313.6|4
1643668310000|2022-01-31 22:31:50|93423.4|93307.4|93439.5|93323.5|93439.5|93323.5|93423.4|93307.4|5
1643668340000|2022-01-31 22:32:20|93423.6|93307.6|93452.5|93336.5|93452.5|93336.5|93422.9|93306.9|3
1643668350000|2022-01-31 22:32:30|93436.2|93320.2|93436.9|93320.9|93436.9|93320.9|93436.2|93320.2|2
1643668390000|2022-01-31 22:33:10|93420.3|93304.3|93447.2|93331.2|93453.8|93337.8|93420.3|93304.3|5
1643668400000|2022-01-31 22:33:20|93439.3|93323.3|93439.3|93323.3|93439.3|93323.3|93439.3|93323.3|1
1643668410000|2022-01-31 22:33:30|93439.6|93323.6|93439|93323|93439.6|93323.6|93439|93323|2
1643668480000|2022-01-31 22:34:40|93470.5|93354.5|93470.5|93354.5|93470.5|93354.5|93470.5|93354.5|1
1643668510000|2022-01-31 22:35:10|93422.3|93306.3|93440.2|93324.2|93443.4|93327.4|93419.6|93303.6|4
1643668520000|2022-01-31 22:35:20|93439.5|93323.5|93439.7|93323.7|93439.7|93323.7|93439.4|93323.4|3
1643668530000|2022-01-31 22:35:30|93429.7|93313.7|93454.2|93338.2|93454.2|93338.2|93429.7|93313.7|7
1643668560000|2022-01-31 22:36:00|93435.8|93319.8|93435.8|93319.8|93435.8|93319.8|93435.8|93319.8|1
1643668570000|2022-01-31 22:36:10|93423.2|93307.2|93443.6|93327.6|93443.6|93327.6|93423.2|93307.2|3
1643668600000|2022-01-31 22:36:40|93464.8|93348.8|93464.8|93348.8|93464.8|93348.8|93464.8|93348.8|1
1643668640000|2022-01-31 22:37:20|93424.6|93308.6|93424.5|93308.5|93424.6|93308.6|93424.5|93308.5|2
1643668650000|2022-01-31 22:37:30|93454|93338|93454|93338|93454|93338|93454|93338|1
1643668660000|2022-01-31 22:37:40|93456|93340|93455.9|93339.9|93456|93340|93452|93336|4
1643668670000|2022-01-31 22:37:50|93417.9|93301.9|93434|93318|93434.6|93318.6|93415.6|93299.6|8
1643668680000|2022-01-31 22:38:00|93434.4|93318.4|93440.3|93324.3|93440.3|93324.3|93426.6|93310.6|3
1643668690000|2022-01-31 22:38:10|93466|93350|93466|93350|93466|93350|93466|93350|1
1643668710000|2022-01-31 22:38:30|93433.2|93317.2|93464.6|93348.6|93467.4|93351.4|93433.2|93317.2|3
1643668720000|2022-01-31 22:38:40|93458.5|93342.5|93441.9|93325.9|93458.5|93342.5|93441.9|93325.9|4
1643668730000|2022-01-31 22:38:50|93449.3|93333.3|93433.7|93317.7|93449.3|93333.3|93433.7|93317.7|2
1643668740000|2022-01-31 22:39:00|93407.4|93291.4|93395.9|93279.9|93407.4|93291.4|93395.9|93279.9|2
1643668760000|2022-01-31 22:39:20|93469.5|93353.5|93469.5|93353.5|93469.5|93353.5|93469.5|93353.5|1
1643668780000|2022-01-31 22:39:40|93417.8|93301.8|93433|93317|93441|93325|93417.8|93301.8|7
1643668790000|2022-01-31 22:39:50|93451.5|93335.5|93451.5|93335.5|93462|93346|93451.5|93335.5|3
1643668800000|2022-01-31 22:40:00|93451.8|93335.8|93453.3|93337.3|93453.3|93337.3|93451.8|93335.8|2
1643668810000|2022-01-31 22:40:10|93451.8|93335.8|93425.6|93309.6|93451.8|93335.8|93420|93304|5
1643668820000|2022-01-31 22:40:20|93423.3|93307.3|93427.5|93311.5|93427.5|93311.5|93423.3|93307.3|3
1643668830000|2022-01-31 22:40:30|93456.1|93340.1|93443.3|93327.3|93456.1|93340.1|93443.3|93327.3|4
1643668850000|2022-01-31 22:40:50|93462.8|93346.8|93462.8|93346.8|93462.8|93346.8|93462.8|93346.8|1
1643668860000|2022-01-31 22:41:00|93439.3|93323.3|93434.1|93318.1|93439.3|93323.3|93434.1|93318.1|4
1643668870000|2022-01-31 22:41:10|93383.6|93267.6|93412.2|93296.2|93412.2|93296.2|93383.6|93267.6|5
1643668880000|2022-01-31 22:41:20|93414.8|93298.8|93432.1|93316.1|93432.1|93316.1|93414.6|93298.6|4
1643668890000|2022-01-31 22:41:30|93436.8|93320.8|93424.3|93308.3|93436.8|93320.8|93424.3|93308.3|5
1643668900000|2022-01-31 22:41:40|93428.9|93312.9|93452.8|93336.8|93452.8|93336.8|93428.5|93312.5|6
1643668920000|2022-01-31 22:42:00|93422.8|93306.8|93426.8|93310.8|93429|93313|93422.8|93306.8|3
1643668930000|2022-01-31 22:42:10|93413.3|93297.3|93455.8|93339.8|93455.8|93339.8|93413.3|93297.3|7
1643668940000|2022-01-31 22:42:20|93451|93335|93436.9|93320.9|93451|93335|93436.5|93320.5|4
1643668950000|2022-01-31 22:42:30|93471.3|93355.3|93460.4|93344.4|93471.3|93355.3|93460.4|93344.4|3
1643668960000|2022-01-31 22:42:40|93464.1|93348.1|93464.1|93348.1|93464.1|93348.1|93464.1|93348.1|1
1643669000000|2022-01-31 22:43:20|93455.4|93339.4|93451.7|93335.7|93468|93352|93445.9|93329.9|9
1643669010000|2022-01-31 22:43:30|93438.3|93322.3|93471.8|93355.8|93471.8|93355.8|93438.3|93322.3|3
1643669030000|2022-01-31 22:43:50|93455.4|93339.4|93455.4|93339.4|93455.4|93339.4|93455.4|93339.4|1
1643669040000|2022-01-31 22:44:00|93474.9|93358.9|93469.3|93353.3|93481.4|93365.4|93469.3|93353.3|3
1643669060000|2022-01-31 22:44:20|93475.6|93359.6|93473.7|93357.7|93475.6|93359.6|93473.7|93357.7|2
1643669070000|2022-01-31 22:44:30|93465.6|93349.6|93465.6|93349.6|93465.6|93349.6|93465.6|93349.6|1
1643669090000|2022-01-31 22:44:50|93435.2|93319.2|93462.7|93346.7|93462.7|93346.7|93435.2|93319.2|4
1643669100000|2022-01-31 22:45:00|93435.3|93319.3|93424.9|93308.9|93435.3|93319.3|93424.9|93308.9|4
1643669110000|2022-01-31 22:45:10|93426.4|93310.4|93438.7|93322.7|93438.7|93322.7|93426.4|93310.4|3
1643669120000|2022-01-31 22:45:20|93437.3|93321.3|93436.3|93320.3|93438.1|93322.1|93432.2|93316.2|9
1643669130000|2022-01-31 22:45:30|93435.8|93319.8|93437.1|93321.1|93437.6|93321.6|93435.7|93319.7|9
1643669140000|2022-01-31 22:45:40|93439|93323|93440.8|93324.8|93440.8|93324.8|93438|93322|3
1643669150000|2022-01-31 22:45:50|93433.3|93317.3|93419.7|93303.7|93440.4|93324.4|93416.8|93300.8|5
1643669160000|2022-01-31 22:46:00|93421.2|93305.2|93443.9|93327.9|93444.4|93328.4|93421.2|93305.2|9
1643669170000|2022-01-31 22:46:10|93443.1|93327.1|93436.6|93320.6|93451|93335|93436.6|93320.6|6
1643669180000|2022-01-31 22:46:20|93437.9|93321.9|93437.1|93321.1|93442.1|93326.1|93437.1|93321.1|5
1643669190000|2022-01-31 22:46:30|93432|93316|93442.4|93326.4|93452.2|93336.2|93417.6|93301.6|5
1643669200000|2022-01-31 22:46:40|93443.8|93327.8|93444.4|93328.4|93444.4|93328.4|93434.7|93318.7|7
1643669210000|2022-01-31 22:46:50|93439.5|93323.5|93442|93326|93444.3|93328.3|93437.9|93321.9|13
1643669220000|2022-01-31 22:47:00|93424.6|93308.6|93440|93324|93442.8|93326.8|93424.6|93308.6|7
1643669240000|2022-01-31 22:47:20|93436.8|93320.8|93441.1|93325.1|93441.1|93325.1|93436.8|93320.8|2
1643669250000|2022-01-31 22:47:30|93438.8|93322.8|93432.3|93316.3|93438.8|93322.8|93432.3|93316.3|3
1643669260000|2022-01-31 22:47:40|93429.8|93313.8|93432.2|93316.2|93432.2|93316.2|93421.2|93305.2|5
1643669270000|2022-01-31 22:47:50|93431.9|93315.9|93432.2|93316.2|93440.8|93324.8|93425.7|93309.7|11
1643669280000|2022-01-31 22:48:00|93436.7|93320.7|93432.1|93316.1|93436.7|93320.7|93425|93309|5
1643669290000|2022-01-31 22:48:10|93437.9|93321.9|93439.1|93323.1|93439.5|93323.5|93430.2|93314.2|10
1643669300000|2022-01-31 22:48:20|93433.3|93317.3|93442.7|93326.7|93442.7|93326.7|93432.2|93316.2|5
1643669310000|2022-01-31 22:48:30|93439.3|93323.3|93444|93328|93444|93328|93439.3|93323.3|2
1643669320000|2022-01-31 22:48:40|93440.7|93324.7|93429.6|93313.6|93440.7|93324.7|93422.7|93306.7|14
1643669330000|2022-01-31 22:48:50|93432|93316|93436.7|93320.7|93436.7|93320.7|93429.7|93313.7|6
1643669340000|2022-01-31 22:49:00|93441|93325|93440.5|93324.5|93441|93325|93431.3|93315.3|8
1643669350000|2022-01-31 22:49:10|93438.3|93322.3|93430.1|93314.1|93438.3|93322.3|93422|93306|16
1643669360000|2022-01-31 22:49:20|93430.4|93314.4|93428.2|93312.2|93434|93318|93428.2|93312.2|8
1643669370000|2022-01-31 22:49:30|93428.8|93312.8|93433|93317|93436|93320|93424.3|93308.3|12
1643669380000|2022-01-31 22:49:40|93436|93320|93425.9|93309.9|93436|93320|93418.4|93302.4|10
1643669390000|2022-01-31 22:49:50|93424.6|93308.6|93414.3|93298.3|93424.6|93308.6|93409.2|93293.2|4
1643669440000|2022-01-31 22:50:40|93429.3|93313.3|93429.3|93313.3|93429.3|93313.3|93429.3|93313.3|1
1643669450000|2022-01-31 22:50:50|93423.4|93307.4|93424.3|93308.3|93424.3|93308.3|93423.4|93307.4|2
1643669490000|2022-01-31 22:51:30|93430.1|93314.1|93434.9|93318.9|93434.9|93318.9|93430.1|93314.1|5
1643669500000|2022-01-31 22:51:40|93414.3|93298.3|93426.6|93310.6|93434.1|93318.1|93414.3|93298.3|5
1643669510000|2022-01-31 22:51:50|93428.9|93312.9|93425.5|93309.5|93431.5|93315.5|93422.8|93306.8|18
1643669540000|2022-01-31 22:52:20|93424.9|93308.9|93415.4|93299.4|93424.9|93308.9|93415.4|93299.4|7
1643669550000|2022-01-31 22:52:30|93444|93328|93448.9|93332.9|93448.9|93332.9|93432.2|93316.2|12
1643669560000|2022-01-31 22:52:40|93440.2|93324.2|93447.6|93331.6|93449.4|93333.4|93431.2|93315.2|16
1643669570000|2022-01-31 22:52:50|93444.3|93328.3|93445.5|93329.5|93450.9|93334.9|93434.3|93318.3|25
1643669580000|2022-01-31 22:53:00|93446.2|93330.2|93447.3|93331.3|93459.4|93343.4|93442.3|93326.3|27
1643669590000|2022-01-31 22:53:10|93448.5|93332.5|93452.1|93336.1|93464.5|93348.5|93444.4|93328.4|23
1643669600000|2022-01-31 22:53:20|93452|93336|93452.2|93336.2|93455.6|93339.6|93451.4|93335.4|6
1643669610000|2022-01-31 22:53:30|93452.4|93336.4|93454.4|93338.4|93460.2|93344.2|93444.2|93328.2|11
1643669620000|2022-01-31 22:53:40|93454.5|93338.5|93461.5|93345.5|93463.4|93347.4|93449.8|93333.8|10
1643669630000|2022-01-31 22:53:50|93460.4|93344.4|93464.6|93348.6|93483|93367|93459.5|93343.5|12
1643669640000|2022-01-31 22:54:00|93473.9|93357.9|93455.6|93339.6|93473.9|93357.9|93452.6|93336.6|19
1643669650000|2022-01-31 22:54:10|93456.2|93340.2|93461.5|93345.5|93474.9|93358.9|93450.6|93334.6|14
1643669660000|2022-01-31 22:54:20|93462.6|93346.6|93458.9|93342.9|93462.6|93346.6|93451.1|93335.1|15
1643669670000|2022-01-31 22:54:30|93455.5|93339.5|93462.2|93346.2|93470.3|93354.3|93455.5|93339.5|12
1643669680000|2022-01-31 22:54:40|93458.3|93342.3|93458.7|93342.7|93470.3|93354.3|93458.3|93342.3|14
1643669690000|2022-01-31 22:54:50|93458.6|93342.6|93468.6|93352.6|93468.6|93352.6|93449.5|93333.5|14
1643669700000|2022-01-31 22:55:00|93461.5|93345.5|93470.2|93354.2|93487.5|93371.5|93454.7|93338.7|19
1643669710000|2022-01-31 22:55:10|93465.7|93349.7|93465.5|93349.5|93470.6|93354.6|93459.7|93343.7|12
1643669720000|2022-01-31 22:55:20|93468.2|93352.2|93459.9|93343.9|93468.2|93352.2|93459.9|93343.9|10
1643669730000|2022-01-31 22:55:30|93459|93343|93443.6|93327.6|93459|93343|93442.4|93326.4|6
1643669740000|2022-01-31 22:55:40|93441.7|93325.7|93462.8|93346.8|93478.3|93362.3|93441.7|93325.7|10
1643669750000|2022-01-31 22:55:50|93458.6|93342.6|93444.5|93328.5|93458.6|93342.6|93440.9|93324.9|8
1643669760000|2022-01-31 22:56:00|93458.4|93342.4|93455.7|93339.7|93468|93352|93438.8|93322.8|18
1643669770000|2022-01-31 22:56:10|93456.4|93340.4|93465.6|93349.6|93472.9|93356.9|93456|93340|12
1643669780000|2022-01-31 22:56:20|93465.5|93349.5|93464.9|93348.9|93471.5|93355.5|93460.5|93344.5|15
1643669790000|2022-01-31 22:56:30|93467|93351|93465.4|93349.4|93467|93351|93459.6|93343.6|10
1643669800000|2022-01-31 22:56:40|93462.5|93346.5|93460.2|93344.2|93462.5|93346.5|93456.6|93340.6|7
1643669810000|2022-01-31 22:56:50|93452.3|93336.3|93451|93335|93452.3|93336.3|93445.9|93329.9|7
1643669820000|2022-01-31 22:57:00|93476.1|93360.1|93461.5|93345.5|93476.1|93360.1|93451.5|93335.5|12
1643669830000|2022-01-31 22:57:10|93452|93336|93452.6|93336.6|93452.8|93336.8|93450.8|93334.8|6
1643669840000|2022-01-31 22:57:20|93454.2|93338.2|93457.9|93341.9|93460.3|93344.3|93451.4|93335.4|7
1643669850000|2022-01-31 22:57:30|93469.7|93353.7|93453.7|93337.7|93475.1|93359.1|93446.8|93330.8|16
1643669860000|2022-01-31 22:57:40|93462.6|93346.6|93457.5|93341.5|93468.4|93352.4|93451.8|93335.8|16
1643669870000|2022-01-31 22:57:50|93457.8|93341.8|93461.5|93345.5|93474.2|93358.2|93457.8|93341.8|24
1643669880000|2022-01-31 22:58:00|93460.4|93344.4|93458.3|93342.3|93471.6|93355.6|93456.3|93340.3|15
1643669890000|2022-01-31 22:58:10|93457|93341|93465.3|93349.3|93465.9|93349.9|93456.4|93340.4|19
1643669900000|2022-01-31 22:58:20|93461.5|93345.5|93456.4|93340.4|93467.4|93351.4|93454.8|93338.8|19
1643669910000|2022-01-31 22:58:30|93456.7|93340.7|93465.2|93349.2|93470.1|93354.1|93456.7|93340.7|12
1643669920000|2022-01-31 22:58:40|93458.1|93342.1|93458|93342|93472|93356|93454.6|93338.6|15
1643669930000|2022-01-31 22:58:50|93464.5|93348.5|93470.3|93354.3|93473.9|93357.9|93458|93342|14
1643669940000|2022-01-31 22:59:00|93476.7|93360.7|93469.3|93353.3|93481.9|93365.9|93454.6|93338.6|21
1643669950000|2022-01-31 22:59:10|93479.7|93363.7|93469.5|93353.5|93479.7|93363.7|93466.3|93350.3|21
1643669960000|2022-01-31 22:59:20|93468.2|93352.2|93463|93347|93473.4|93357.4|93461.7|93345.7|9
1643669970000|2022-01-31 22:59:30|93461|93345|93466.5|93350.5|93468.7|93352.7|93460.4|93344.4|8
1643669980000|2022-01-31 22:59:40|93466.6|93350.6|93475.2|93359.2|93480.1|93364.1|93464|93348|13
1643669990000|2022-01-31 22:59:50|93469.5|93353.5|93463.4|93347.4|93472.1|93356.1|93461.7|93345.7|19
1643670000000|2022-01-31 23:00:00|93478|93362|93476.8|93360.8|93489.9|93373.9|93472.8|93356.8|29
1643670010000|2022-01-31 23:00:10|93474.1|93358.1|93468.6|93352.6|93476.2|93360.2|93463.2|93347.2|19
1643670020000|2022-01-31 23:00:20|93464|93348|93469.4|93353.4|93476.2|93360.2|93448.6|93332.6|18
1643670030000|2022-01-31 23:00:30|93471.3|93355.3|93472.6|93356.6|93493|93377|93464.9|93348.9|19
1643670040000|2022-01-31 23:00:40|93476|93360|93391.5|93275.5|93479.7|93363.7|93390.6|93274.6|25
1643670050000|2022-01-31 23:00:50|93392.4|93276.4|93387|93271|93392.9|93276.9|93385.8|93269.8|26
1643670060000|2022-01-31 23:01:00|93393.8|93277.8|93394.5|93278.5|93401.3|93285.3|93393.7|93277.7|25
1643670070000|2022-01-31 23:01:10|93394.6|93278.6|93396.4|93280.4|93401.1|93285.1|93392.4|93276.4|25
1643670080000|2022-01-31 23:01:20|93397.6|93281.6|93402.2|93286.2|93402.2|93286.2|93389.9|93273.9|19
1643670090000|2022-01-31 23:01:30|93400.5|93284.5|93396.3|93280.3|93402.9|93286.9|93395.5|93279.5|18
1643670100000|2022-01-31 23:01:40|93396.8|93280.8|93397.9|93281.9|93410.9|93294.9|93391.8|93275.8|18
1643670110000|2022-01-31 23:01:50|93395.7|93279.7|93392.1|93276.1|93403.4|93287.4|93381.5|93265.5|18
1643670120000|2022-01-31 23:02:00|93384.5|93268.5|93409.3|93293.3|93428.7|93312.7|93384.5|93268.5|18
1643670130000|2022-01-31 23:02:10|93409.7|93293.7|93400|93284|93421.1|93305.1|93395.6|93279.6|30
1643670140000|2022-01-31 23:02:20|93396.5|93280.5|93401.5|93285.5|93401.5|93285.5|93391.6|93275.6|19
1643670150000|2022-01-31 23:02:30|93404.4|93288.4|93395.5|93279.5|93404.4|93288.4|93392.8|93276.8|13
1643670160000|2022-01-31 23:02:40|93396.6|93280.6|93402.6|93286.6|93408.4|93292.4|93395.1|93279.1|14
1643670170000|2022-01-31 23:02:50|93400.6|93284.6|93391|93275|93403.1|93287.1|93386.5|93270.5|10
1643670180000|2022-01-31 23:03:00|93391.4|93275.4|93401.2|93285.2|93411.5|93295.5|93387.8|93271.8|16
1643670190000|2022-01-31 23:03:10|93400.6|93284.6|93395.7|93279.7|93400.6|93284.6|93395.7|93279.7|7
1643670200000|2022-01-31 23:03:20|93397|93281|93396.5|93280.5|93397.8|93281.8|93396.3|93280.3|7
1643670210000|2022-01-31 23:03:30|93391.8|93275.8|93411.5|93295.5|93411.5|93295.5|93388.3|93272.3|18
1643670220000|2022-01-31 23:03:40|93405.3|93289.3|93397.2|93281.2|93405.3|93289.3|93395.7|93279.7|21
1643670230000|2022-01-31 23:03:50|93397.1|93281.1|93404.6|93288.6|93408.1|93292.1|93397.1|93281.1|20
1643670240000|2022-01-31 23:04:00|93401.7|93285.7|93403|93287|93408.1|93292.1|93397|93281|18
1643670250000|2022-01-31 23:04:10|93401.7|93285.7|93402.3|93286.3|93406.8|93290.8|93401.1|93285.1|14
1643670260000|2022-01-31 23:04:20|93402.9|93286.9|93396|93280|93412.1|93296.1|93396|93280|18
1643670270000|2022-01-31 23:04:30|93402.6|93286.6|93390.4|93274.4|93402.6|93286.6|93390.1|93274.1|10
1643670280000|2022-01-31 23:04:40|93390.5|93274.5|93397.6|93281.6|93400.1|93284.1|93388.9|93272.9|17
1643670290000|2022-01-31 23:04:50|93397.3|93281.3|93388.8|93272.8|93427.6|93311.6|93388.8|93272.8|17
1643670300000|2022-01-31 23:05:00|93389|93273|93397.4|93281.4|93410.7|93294.7|93389|93273|13
1643670310000|2022-01-31 23:05:10|93397.1|93281.1|93395.7|93279.7|93397.4|93281.4|93394.7|93278.7|22
1643670320000|2022-01-31 23:05:20|93412.1|93296.1|93388.7|93272.7|93412.3|93296.3|93388.7|93272.7|17
1643670330000|2022-01-31 23:05:30|93389.1|93273.1|93387.8|93271.8|93399.8|93283.8|93387.2|93271.2|19
1643670340000|2022-01-31 23:05:40|93387.4|93271.4|93389.1|93273.1|93399.3|93283.3|93387.1|93271.1|14
1643670350000|2022-01-31 23:05:50|93389|93273|93397.9|93281.9|93407.1|93291.1|93389|93273|9
1643670360000|2022-01-31 23:06:00|93397.1|93281.1|93395.3|93279.3|93400.4|93284.4|93394.8|93278.8|10
1643670370000|2022-01-31 23:06:10|93396.2|93280.2|93387.1|93271.1|93396.2|93280.2|93387.1|93271.1|10
1643670380000|2022-01-31 23:06:20|93387.5|93271.5|93397.3|93281.3|93412.1|93296.1|93386.6|93270.6|14
1643670390000|2022-01-31 23:06:30|93397|93281|93388.5|93272.5|93400.1|93284.1|93385.1|93269.1|15
1643670400000|2022-01-31 23:06:40|93389.5|93273.5|93386.5|93270.5|93389.5|93273.5|93386.5|93270.5|14
1643670410000|2022-01-31 23:06:50|93387.2|93271.2|93388.4|93272.4|93400|93284|93387.2|93271.2|26
1643670420000|2022-01-31 23:07:00|93388.5|93272.5|93390.8|93274.8|93391|93275|93388.4|93272.4|21
1643670430000|2022-01-31 23:07:10|93385|93269|93385.1|93269.1|93385.5|93269.5|93384.9|93268.9|14
1643670440000|2022-01-31 23:07:20|93414|93298|93398|93282|93414|93298|93382.5|93266.5|23
1643670450000|2022-01-31 23:07:30|93396.8|93280.8|93394.3|93278.3|93405.5|93289.5|93389.9|93273.9|29
1643670460000|2022-01-31 23:07:40|93397.5|93281.5|93396.4|93280.4|93401.3|93285.3|93389.8|93273.8|19
1643670470000|2022-01-31 23:07:50|93392.3|93276.3|93384.4|93268.4|93396.2|93280.2|93379.6|93263.6|25
1643670480000|2022-01-31 23:08:00|93383.8|93267.8|93384.7|93268.7|93386.7|93270.7|93383.8|93267.8|16
1643670490000|2022-01-31 23:08:10|93385.3|93269.3|93388.6|93272.6|93390.6|93274.6|93384.8|93268.8|8
1643670500000|2022-01-31 23:08:20|93391.2|93275.2|93400.8|93284.8|93400.8|93284.8|93386.8|93270.8|15
1643670510000|2022-01-31 23:08:30|93392|93276|93382.5|93266.5|93392|93276|93382.3|93266.3|12
1643670520000|2022-01-31 23:08:40|93379.9|93263.9|93384.8|93268.8|93395.5|93279.5|93379.8|93263.8|22
1643670530000|2022-01-31 23:08:50|93395.6|93279.6|93395.8|93279.8|93395.8|93279.8|93388.1|93272.1|14
1643670540000|2022-01-31 23:09:00|93393.4|93277.4|93395.8|93279.8|93399.2|93283.2|93393.3|93277.3|19
1643670550000|2022-01-31 23:09:10|93394.8|93278.8|93391.5|93275.5|93395.2|93279.2|93378.7|93262.7|11
1643670560000|2022-01-31 23:09:20|93390.6|93274.6|93399.7|93283.7|93400.2|93284.2|93386.2|93270.2|21
1643670570000|2022-01-31 23:09:30|93397.3|93281.3|93395|93279|93398.6|93282.6|93392.6|93276.6|19
1643670580000|2022-01-31 23:09:40|93397.9|93281.9|93395.6|93279.6|93398.1|93282.1|93392.9|93276.9|17
1643670590000|2022-01-31 23:09:50|93393.4|93277.4|93379|93263|93399.2|93283.2|93378.2|93262.2|15
1643670600000|2022-01-31 23:10:00|93378.8|93262.8|93379.4|93263.4|93392.4|93276.4|93378.3|93262.3|19
1643670610000|2022-01-31 23:10:10|93379|93263|93382.1|93266.1|93382.1|93266.1|93378.4|93262.4|13
1643670620000|2022-01-31 23:10:20|93382|93266|93380.6|93264.6|93382|93266|93380.1|93264.1|8
1643670630000|2022-01-31 23:10:30|93391.7|93275.7|93385.2|93269.2|93391.7|93275.7|93385.2|93269.2|5
1643670640000|2022-01-31 23:10:40|93383.6|93267.6|93382.3|93266.3|93383.6|93267.6|93382.3|93266.3|6
1643670650000|2022-01-31 23:10:50|93378.7|93262.7|93382.4|93266.4|93396.6|93280.6|93378.7|93262.7|15
1643670660000|2022-01-31 23:11:00|93382.5|93266.5|93384.3|93268.3|93384.3|93268.3|93382.2|93266.2|12
1643670670000|2022-01-31 23:11:10|93400.2|93284.2|93387.1|93271.1|93400.2|93284.2|93387.1|93271.1|6
1643670680000|2022-01-31 23:11:20|93394.6|93278.6|93373.8|93257.8|93394.6|93278.6|93373.4|93257.4|21
1643670690000|2022-01-31 23:11:30|93374|93258|93382.4|93266.4|93382.9|93266.9|93373.9|93257.9|22
1643670700000|2022-01-31 23:11:40|93382.5|93266.5|93377.5|93261.5|93382.5|93266.5|93375.7|93259.7|19
1643670710000|2022-01-31 23:11:50|93378.3|93262.3|93385.3|93269.3|93385.3|93269.3|93377.1|93261.1|15
1643670720000|2022-01-31 23:12:00|93384.8|93268.8|93384.5|93268.5|93384.8|93268.8|93379.2|93263.2|5
1643670730000|2022-01-31 23:12:10|93383|93267|93385.4|93269.4|93385.4|93269.4|93376|93260|14
1643670740000|2022-01-31 23:12:20|93385.5|93269.5|93378.1|93262.1|93385.5|93269.5|93375.4|93259.4|12
1643670750000|2022-01-31 23:12:30|93377.2|93261.2|93381.1|93265.1|93381.5|93265.5|93375.4|93259.4|16
1643670760000|2022-01-31 23:12:40|93380.6|93264.6|93373.9|93257.9|93380.8|93264.8|93373.4|93257.4|10
1643670770000|2022-01-31 23:12:50|93374|93258|93390|93274|93390|93274|93369.9|93253.9|9
1643670780000|2022-01-31 23:13:00|93386.6|93270.6|93382.2|93266.2|93386.6|93270.6|93380.3|93264.3|6
1643670790000|2022-01-31 23:13:10|93378.8|93262.8|93386.6|93270.6|93387.2|93271.2|93373.1|93257.1|15
1643670800000|2022-01-31 23:13:20|93384.7|93268.7|93380.2|93264.2|93391.4|93275.4|93378.8|93262.8|32
1643670810000|2022-01-31 23:13:30|93380.3|93264.3|93372.1|93256.1|93380.4|93264.4|93371.2|93255.2|17
1643670820000|2022-01-31 23:13:40|93372.7|93256.7|93377.7|93261.7|93385.6|93269.6|93372|93256|21
1643670830000|2022-01-31 23:13:50|93377.8|93261.8|93381.6|93265.6|93381.6|93265.6|93374.1|93258.1|28
1643670840000|2022-01-31 23:14:00|93379.3|93263.3|93370.6|93254.6|93379.3|93263.3|93370.3|93254.3|17
1643670850000|2022-01-31 23:14:10|93371.2|93255.2|93382.2|93266.2|93384.4|93268.4|93371.2|93255.2|31
1643670860000|2022-01-31 23:14:20|93382.7|93266.7|93377.8|93261.8|93382.7|93266.7|93377.5|93261.5|12
1643670870000|2022-01-31 23:14:30|93378.3|93262.3|93377.7|93261.7|93379.2|93263.2|93373.6|93257.6|26
1643670880000|2022-01-31 23:14:40|93376.7|93260.7|93387.6|93271.6|93389.7|93273.7|93374.7|93258.7|20
1643670890000|2022-01-31 23:14:50|93384.7|93268.7|93381.9|93265.9|93384.7|93268.7|93380.2|93264.2|12
1643670900000|2022-01-31 23:15:00|93381|93265|93391.5|93275.5|93391.5|93275.5|93375.6|93259.6|43
1643670910000|2022-01-31 23:15:10|93388.1|93272.1|93384.1|93268.1|93388.2|93272.2|93380.3|93264.3|14
1643670920000|2022-01-31 23:15:20|93384.4|93268.4|93380.1|93264.1|93385.2|93269.2|93377.4|93261.4|26
1643670930000|2022-01-31 23:15:30|93380|93264|93393|93277|93393|93277|93376|93260|46
1643670940000|2022-01-31 23:15:40|93378.6|93262.6|93374.8|93258.8|93381.5|93265.5|93372.3|93256.3|14
1643670950000|2022-01-31 23:15:50|93376|93260|93384.3|93268.3|93384.3|93268.3|93375.9|93259.9|13
1643670960000|2022-01-31 23:16:00|93384.2|93268.2|93380.9|93264.9|93384.2|93268.2|93376.3|93260.3|22
1643670970000|2022-01-31 23:16:10|93379.7|93263.7|93386.5|93270.5|93386.5|93270.5|93376.5|93260.5|17
1643670980000|2022-01-31 23:16:20|93389.2|93273.2|93395.6|93279.6|93395.6|93279.6|93385.3|93269.3|45
1643670990000|2022-01-31 23:16:30|93395.4|93279.4|93391.7|93275.7|93395.4|93279.4|93383.5|93267.5|27
1643671000000|2022-01-31 23:16:40|93393.6|93277.6|93387.7|93271.7|93393.6|93277.6|93381|93265|20
1643671010000|2022-01-31 23:16:50|93387.5|93271.5|93381|93265|93387.5|93271.5|93380.8|93264.8|19
1643671020000|2022-01-31 23:17:00|93385.9|93269.9|93384.8|93268.8|93385.9|93269.9|93380|93264|19
1643671030000|2022-01-31 23:17:10|93386.1|93270.1|93385.1|93269.1|93386.9|93270.9|93384.2|93268.2|17
1643671040000|2022-01-31 23:17:20|93385|93269|93382.4|93266.4|93387.2|93271.2|93381.7|93265.7|26
1643671050000|2022-01-31 23:17:30|93383.4|93267.4|93387.1|93271.1|93387.4|93271.4|93380.9|93264.9|22
1643671060000|2022-01-31 23:17:40|93387.4|93271.4|93382.5|93266.5|93387.7|93271.7|93381.5|93265.5|22
1643671070000|2022-01-31 23:17:50|93383|93267|93380.6|93264.6|93388|93272|93380.6|93264.6|25
1643671080000|2022-01-31 23:18:00|93381.3|93265.3|93377|93261|93383.2|93267.2|93377|93261|19
1643671090000|2022-01-31 23:18:10|93376.9|93260.9|93379.8|93263.8|93384.8|93268.8|93376.5|93260.5|32
1643671100000|2022-01-31 23:18:20|93379.7|93263.7|93379.9|93263.9|93381.6|93265.6|93379.3|93263.3|25
1643671110000|2022-01-31 23:18:30|93380|93264|93379.1|93263.1|93384.1|93268.1|93379.1|93263.1|25
1643671120000|2022-01-31 23:18:40|93378.6|93262.6|93376|93260|93381.8|93265.8|93375.7|93259.7|33
1643671130000|2022-01-31 23:18:50|93375.8|93259.8|93376|93260|93376.5|93260.5|93375.6|93259.6|16
1643671140000|2022-01-31 23:19:00|93376.2|93260.2|93377.2|93261.2|93382.2|93266.2|93375.9|93259.9|13
1643671150000|2022-01-31 23:19:10|93376.1|93260.1|93375.9|93259.9|93388.5|93272.5|93375.7|93259.7|30
1643671160000|2022-01-31 23:19:20|93377.5|93261.5|93386.1|93270.1|93388.1|93272.1|93374.8|93258.8|10
1643671170000|2022-01-31 23:19:30|93387.3|93271.3|93383.1|93267.1|93388|93272|93382.1|93266.1|16
1643671180000|2022-01-31 23:19:40|93384.3|93268.3|93391.3|93275.3|93398.4|93282.4|93382.1|93266.1|13
1643671190000|2022-01-31 23:19:50|93392.5|93276.5|93392.7|93276.7|93400.7|93284.7|93388.5|93272.5|20
1643671200000|2022-01-31 23:20:00|93390.9|93274.9|93391.1|93275.1|93395.2|93279.2|93387.8|93271.8|21
1643671210000|2022-01-31 23:20:10|93392.6|93276.6|93388.4|93272.4|93392.6|93276.6|93387.7|93271.7|13
1643671220000|2022-01-31 23:20:20|93389.4|93273.4|93386.3|93270.3|93393.2|93277.2|93384.1|93268.1|18
1643671230000|2022-01-31 23:20:30|93385.4|93269.4|93382.7|93266.7|93385.6|93269.6|93382.7|93266.7|21
1643671240000|2022-01-31 23:20:40|93382.9|93266.9|93394.7|93278.7|93394.7|93278.7|93381.7|93265.8|16
1643671250000|2022-01-31 23:20:50|93395.7|93279.7|93386.9|93270.9|93395.7|93279.7|93383.7|93267.7|26
1643671260000|2022-01-31 23:21:00|93386.8|93270.8|93384.5|93268.5|93392.7|93276.7|93384.5|93268.5|19
1643671270000|2022-01-31 23:21:10|93384.6|93268.6|93377.1|93261.1|93384.6|93268.6|93377.1|93261.1|15
1643671280000|2022-01-31 23:21:20|93376.9|93260.9|93383|93267|93387.9|93271.9|93376.9|93260.9|13
1643671290000|2022-01-31 23:21:30|93382|93266|93390.3|93274.3|93390.3|93274.3|93379.4|93263.4|29
1643671300000|2022-01-31 23:21:40|93390.4|93274.4|93382|93266|93391|93275|93379.3|93263.3|14
1643671310000|2022-01-31 23:21:50|93379.1|93263.1|93388.9|93272.9|93388.9|93272.9|93379.1|93263.1|15
1643671320000|2022-01-31 23:22:00|93389|93273|93387.4|93271.4|93390.4|93274.4|93386.5|93270.5|16
1643671330000|2022-01-31 23:22:10|93387|93271|93384.7|93268.7|93392.2|93276.2|93380.6|93264.6|22
1643671340000|2022-01-31 23:22:20|93386.7|93270.7|93382|93266|93388.1|93272.1|93381.8|93265.8|9
1643671350000|2022-01-31 23:22:30|93381.9|93265.9|93392.1|93276.1|93394.6|93278.6|93381.7|93265.7|9
1643671360000|2022-01-31 23:22:40|93384.2|93268.2|93383.2|93267.2|93385.7|93269.7|93382.2|93266.2|11
1643671370000|2022-01-31 23:22:50|93382.9|93266.9|93387.4|93271.4|93389.1|93273.1|93382.7|93266.7|13
1643671380000|2022-01-31 23:23:00|93386.3|93270.3|93385.3|93269.3|93387|93271|93385|93269|10
1643671390000|2022-01-31 23:23:10|93385.6|93269.6|93392.1|93276.1|93392.1|93276.1|93384.7|93268.7|10
1643671400000|2022-01-31 23:23:20|93385|93274.5|93381.3|93265.3|93392.3|93276.3|93377.6|93261.6|11
1643671410000|2022-01-31 23:23:30|93379.9|93263.9|93386.4|93270.4|93387|93271|93378.4|93263.4|14
1643671420000|2022-01-31 23:23:40|93385.3|93269.3|93381.7|93265.7|93389.3|93273.3|93379.4|93263.4|20
1643671430000|2022-01-31 23:23:50|93382.1|93266.1|93388|93272|93388|93272|93379.8|93263.8|9
1643671440000|2022-01-31 23:24:00|93387.2|93271.2|93380.3|93264.3|93388.2|93272.2|93380.3|93264.3|15
1643671450000|2022-01-31 23:24:10|93380.5|93264.5|93380.4|93264.4|93387.6|93271.6|93379.9|93263.9|15
1643671460000|2022-01-31 23:24:20|93382.8|93266.8|93386.6|93270.6|93389.3|93273.3|93381.3|93265.3|13
1643671470000|2022-01-31 23:24:30|93385.9|93269.9|93378.9|93262.9|93385.9|93269.9|93378.3|93262.3|6
1643671480000|2022-01-31 23:24:40|93378.8|93262.8|93382.8|93266.8|93386.5|93270.5|93375.7|93259.7|15
1643671490000|2022-01-31 23:24:50|93383.2|93267.2|93380.4|93264.4|93388.8|93272.8|93380.4|93264.4|11
1643671500000|2022-01-31 23:25:00|93381.6|93265.6|93381.1|93265.1|93386.1|93270.1|93378.8|93262.8|11
1643671510000|2022-01-31 23:25:10|93381.4|93265.4|93381.2|93265.2|93381.4|93265.4|93378.8|93262.8|9
1643671520000|2022-01-31 23:25:20|93387.3|93271.3|93383.7|93267.7|93387.9|93271.9|93380|93264|17
1643671530000|2022-01-31 23:25:30|93384.7|93268.7|93377|93261|93384.7|93268.7|93377|93261|7
1643671540000|2022-01-31 23:25:40|93377.1|93261.1|93392.5|93276.5|93393.4|93277.4|93375.7|93259.7|23
1643671550000|2022-01-31 23:25:50|93390.8|93274.8|93385|93269|93390.8|93274.8|93382|93266|17
1643671560000|2022-01-31 23:26:00|93386|93270|93393.1|93277.1|93397.6|93281.6|93386|93270|7
1643671570000|2022-01-31 23:26:10|93393.2|93277.2|93388.2|93272.2|93393.7|93277.7|93388.2|93272.2|12
1643671580000|2022-01-31 23:26:20|93389|93273|93390|93274|93396.6|93280.6|93388.5|93272.5|13
1643671590000|2022-01-31 23:26:30|93390.1|93274.1|93384.3|93268.3|93390.7|93274.7|93384.3|93268.3|9
1643671600000|2022-01-31 23:26:40|93385.4|93269.4|93389.2|93273.2|93392|93276|93384.8|93268.8|18
1643671610000|2022-01-31 23:26:50|93389.7|93273.7|93386.2|93270.2|93390|93274|93386.2|93270.2|15
1643671620000|2022-01-31 23:27:00|93386.3|93270.3|93388.8|93272.8|93391.6|93275.6|93386.3|93270.3|20
1643671630000|2022-01-31 23:27:10|93388.1|93272.1|93388.1|93272.1|93388.3|93272.3|93388|93272|4
1643671640000|2022-01-31 23:27:20|93387.3|93271.3|93383.6|93267.6|93390.9|93274.9|93383.6|93267.6|12
1643671650000|2022-01-31 23:27:30|93384.9|93268.9|93383.5|93267.5|93387.2|93271.2|93382.4|93266.4|14
1643671660000|2022-01-31 23:27:40|93381.5|93265.5|93383.8|93267.8|93385.5|93269.5|93381.5|93265.5|19
1643671670000|2022-01-31 23:27:50|93383.2|93267.2|93388.1|93272.1|93390.6|93274.6|93381.8|93265.8|15
1643671680000|2022-01-31 23:28:00|93387.5|93271.5|93382.9|93266.9|93387.5|93271.5|93381.7|93265.7|31
1643671690000|2022-01-31 23:28:10|93383.9|93267.9|93390.1|93274.1|93392|93276|93383.7|93267.7|17
1643671700000|2022-01-31 23:28:20|93389.5|93273.5|93391.2|93275.2|93394.4|93278.4|93388|93272|12
1643671710000|2022-01-31 23:28:30|93391.8|93275.8|93383.6|93267.6|93391.8|93275.8|93383.6|93267.6|14
1643671720000|2022-01-31 23:28:40|93384.9|93268.9|93388.4|93272.4|93391.1|93275.1|93382.8|93266.8|12
1643671730000|2022-01-31 23:28:50|93388.6|93272.6|93389.8|93273.8|93390.9|93274.9|93386.9|93270.9|13
1643671740000|2022-01-31 23:29:00|93390.5|93274.5|93382.5|93266.5|93390.5|93274.5|93382.3|93266.3|21
1643671750000|2022-01-31 23:29:10|93383.4|93267.4|93390.7|93274.7|93392|93276|93382.6|93266.6|9
1643671760000|2022-01-31 23:29:20|93390.9|93274.9|93385.9|93269.9|93390.9|93274.9|93385.3|93269.3|8
1643671770000|2022-01-31 23:29:30|93388.3|93272.3|93381.9|93265.9|93388.3|93272.3|93381.6|93265.6|12
1643671780000|2022-01-31 23:29:40|93382.3|93266.3|93386.3|93270.3|93390.5|93274.5|93381.2|93265.2|18
1643671790000|2022-01-31 23:29:50|93387.8|93271.8|93391.4|93275.4|93396.7|93280.7|93383.7|93267.7|35
1643671800000|2022-01-31 23:30:00|93383.4|93267.4|93390.9|93274.9|93402.1|93286.1|93382.5|93266.5|29
1643671810000|2022-01-31 23:30:10|93400.6|93284.6|93390.1|93274.1|93400.6|93284.6|93389.1|93273.1|22
1643671820000|2022-01-31 23:30:20|93389.6|93273.6|93391.8|93275.8|93395.2|93280.9|93389.6|93273.6|15
1643671830000|2022-01-31 23:30:30|93394.4|93278.4|93391.2|93275.2|93394.4|93278.4|93391.1|93275.1|16
1643671840000|2022-01-31 23:30:40|93392.1|93276.1|93392|93276|93394.5|93278.5|93390|93274|9
1643671850000|2022-01-31 23:30:50|93390.7|93274.7|93389.5|93273.5|93400|93284|93388.2|93272.2|13
1643671860000|2022-01-31 23:31:00|93388.7|93272.7|93390.8|93274.8|93390.8|93274.8|93384.5|93268.5|17
1643671870000|2022-01-31 23:31:10|93390.3|93274.3|93391.1|93275.1|93396|93280|93387.3|93271.3|17
1643671880000|2022-01-31 23:31:20|93393.5|93277.5|93392|93276|93394.8|93278.8|93389.6|93273.6|30
1643671890000|2022-01-31 23:31:30|93391.4|93275.4|93386.6|93270.6|93396|93280|93383.2|93267.2|26
1643671900000|2022-01-31 23:31:40|93383.1|93269.4|93384.2|93268.2|93390.6|93274.6|93382.3|93266.4|19
1643671910000|2022-01-31 23:31:50|93384.6|93268.6|93388|93272|93393.8|93277.8|93382.3|93266.3|13
1643671920000|2022-01-31 23:32:00|93387.4|93271.4|93385.9|93269.9|93387.5|93271.5|93384.8|93268.8|8
1643671930000|2022-01-31 23:32:10|93377.7|93266.1|93380|93264|93380.4|93266.4|93377.7|93263.8|8
1643671940000|2022-01-31 23:32:20|93393|93277|93392.2|93276.2|93394.8|93278.8|93386.9|93270.9|12
1643671950000|2022-01-31 23:32:30|93389.1|93273.1|93387.5|93271.5|93392|93276|93385.5|93269.5|11
1643671960000|2022-01-31 23:32:40|93392.5|93276.5|93387.9|93271.9|93392.8|93276.8|93386|93270|15
1643671970000|2022-01-31 23:32:50|93387.8|93271.8|93385.2|93269.2|93387.8|93271.8|93385.2|93269.2|12
1643671980000|2022-01-31 23:33:00|93395.1|93279.1|93380|93264|93395.1|93279.1|93380|93264|23
1643671990000|2022-01-31 23:33:10|93382.1|93266.1|93387|93271|93388|93272|93380.4|93264.4|16
1643672000000|2022-01-31 23:33:20|93386|93270|93382.3|93266.3|93386|93270|93381.5|93265.5|18
1643672010000|2022-01-31 23:33:30|93378|93262|93381.6|93265.6|93384.9|93268.9|93376.6|93260.6|33
1643672020000|2022-01-31 23:33:40|93381.7|93265.7|93374.9|93258.9|93381.7|93265.7|93374.9|93258.9|27
1643672030000|2022-01-31 23:33:50|93375|93259|93376.2|93260.2|93380.5|93264.5|93375|93259|14
1643672040000|2022-01-31 23:34:00|93379|93263|93372.2|93256.2|93381.4|93265.4|93371.7|93255.7|21
1643672050000|2022-01-31 23:34:10|93376.8|93260.8|93379.4|93263.4|93379.4|93263.4|93371.5|93255.5|26
1643672060000|2022-01-31 23:34:20|93379.5|93263.5|93375.9|93259.9|93387.3|93271.3|93375.4|93259.4|26
1643672070000|2022-01-31 23:34:30|93376.4|93260.4|93376.1|93260.1|93377.2|93261.2|93373.2|93257.2|28
1643672080000|2022-01-31 23:34:40|93375.2|93259.2|93369.9|93253.9|93375.4|93259.4|93369.9|93253.9|22
1643672090000|2022-01-31 23:34:50|93371.6|93255.6|93372|93256|93381.5|93265.5|93366.1|93250.1|24
1643672100000|2022-01-31 23:35:00|93371.1|93255.1|93371.1|93255.1|93373.2|93257.2|93368.4|93252.4|15
1643672110000|2022-01-31 23:35:10|93394.9|93278.9|93379.3|93263.3|93396.1|93280.1|93379.2|93263.2|10
1643672120000|2022-01-31 23:35:20|93380.1|93264.1|93370.9|93254.9|93382.3|93266.3|93368.1|93252.1|17
1643672130000|2022-01-31 23:35:30|93379.4|93263.4|93375.8|93259.8|93379.4|93263.4|93372.2|93256.2|32
1643672140000|2022-01-31 23:35:40|93372.3|93256.3|93365.9|93249.9|93373.8|93257.8|93365.9|93249.9|13
1643672150000|2022-01-31 23:35:50|93366|93250|93373.5|93257.5|93379.3|93263.3|93366|93250|15
1643672160000|2022-01-31 23:36:00|93373.8|93257.8|93367.1|93251.1|93374|93258|93367.1|93251.1|9
1643672170000|2022-01-31 23:36:10|93366.9|93250.9|93378.9|93262.9|93381.3|93265.3|93366.8|93250.8|13
1643672180000|2022-01-31 23:36:20|93376.7|93260.7|93370.7|93254.7|93376.7|93260.7|93370.5|93254.5|7
1643672190000|2022-01-31 23:36:30|93376.3|93260.3|93376.2|93260.2|93380.9|93264.9|93375.5|93259.5|11
1643672200000|2022-01-31 23:36:40|93377.3|93261.3|93374.8|93258.8|93385.5|93269.5|93374.8|93258.8|9
1643672210000|2022-01-31 23:36:50|93373|93257|93374.2|93258.2|93374.4|93258.4|93371.5|93255.5|15
1643672220000|2022-01-31 23:37:00|93371.3|93255.3|93376|93260|93382|93266|93370.6|93254.6|23
1643672230000|2022-01-31 23:37:10|93374.5|93258.5|93371.2|93255.2|93377.6|93261.6|93370.8|93254.8|19
1643672240000|2022-01-31 23:37:20|93371.6|93255.6|93372.3|93256.3|93374.3|93258.3|93369.3|93253.3|19
1643672250000|2022-01-31 23:37:30|93373.7|93257.7|93376.4|93260.4|93382.2|93266.2|93373.7|93257.7|15
1643672260000|2022-01-31 23:37:40|93375.4|93259.4|93374.4|93258.4|93375.4|93259.4|93370|93254|23
1643672270000|2022-01-31 23:37:50|93373.6|93257.6|93375.6|93259.6|93386|93270|93373.6|93257.6|16
1643672280000|2022-01-31 23:38:00|93378.8|93262.8|93373.6|93257.6|93378.8|93262.8|93371.9|93255.9|20
1643672290000|2022-01-31 23:38:10|93373|93257|93379.1|93263.1|93383.9|93267.9|93373|93257|13
1643672300000|2022-01-31 23:38:20|93379.7|93263.7|93381.1|93265.1|93385.1|93269.1|93378.8|93262.8|26
1643672310000|2022-01-31 23:38:30|93381.2|93265.2|93390.4|93274.4|93392|93276|93380.8|93264.8|19
1643672320000|2022-01-31 23:38:40|93391.2|93275.2|93386.7|93270.7|93391.5|93275.5|93384.4|93268.4|22
1643672330000|2022-01-31 23:38:50|93388.4|93272.4|93375.8|93259.8|93391|93275|93374.9|93258.9|24
1643672340000|2022-01-31 23:39:00|93379.9|93263.9|93376.4|93260.4|93380.9|93264.9|93376.1|93260.1|22
1643672350000|2022-01-31 23:39:10|93376.5|93260.5|93375.9|93259.9|93377|93261|93375|93259|11
1643672360000|2022-01-31 23:39:20|93385.8|93269.8|93378.8|93262.8|93385.8|93269.8|93378.8|93262.8|19
1643672370000|2022-01-31 23:39:30|93378.9|93262.9|93378.2|93262.2|93379.5|93263.5|93375.7|93259.7|16
1643672380000|2022-01-31 23:39:40|93391.2|93275.2|93383|93267|93391.2|93275.2|93379.7|93263.7|19
1643672390000|2022-01-31 23:39:50|93382.8|93266.8|93385|93269|93386.3|93270.3|93380.8|93264.8|14
1643672400000|2022-01-31 23:40:00|93389.7|93273.7|93385.1|93269.1|93397.6|93281.6|93382.2|93266.2|26
1643672410000|2022-01-31 23:40:10|93384.7|93268.7|93378.9|93262.9|93384.7|93268.7|93378.6|93262.6|26
1643672420000|2022-01-31 23:40:20|93379.8|93263.8|93378.8|93262.8|93380.7|93264.7|93378.6|93262.6|21
1643672430000|2022-01-31 23:40:30|93387.4|93271.4|93383.3|93267.3|93387.4|93271.4|93373|93257|31
1643672440000|2022-01-31 23:40:40|93379.2|93263.2|93379.2|93263.2|93379.3|93263.3|93372|93256|12
1643672450000|2022-01-31 23:40:50|93375.9|93259.9|93378.6|93262.6|93384.4|93268.4|93372|93256|7
1643672460000|2022-01-31 23:41:00|93378.7|93262.7|93375.6|93259.6|93381.9|93265.9|93375.6|93259.6|19
1643672470000|2022-01-31 23:41:10|93374.8|93258.8|93384.4|93268.4|93386.2|93270.2|93374.8|93258.8|6
1643672480000|2022-01-31 23:41:20|93380.4|93264.4|93379.8|93263.8|93380.6|93264.6|93377.8|93261.8|15
1643672490000|2022-01-31 23:41:30|93380.2|93264.2|93387.1|93271.1|93389.5|93273.5|93379.5|93263.5|17
1643672500000|2022-01-31 23:41:40|93386.4|93270.4|93382.5|93266.5|93386.4|93270.4|93382.5|93266.5|24
1643672510000|2022-01-31 23:41:50|93383.2|93267.2|93383.4|93267.4|93387.6|93271.6|93377.3|93261.3|22
1643672520000|2022-01-31 23:42:00|93379.3|93263.3|93381.3|93265.3|93384.5|93268.5|93378.1|93262.1|18
1643672530000|2022-01-31 23:42:10|93380.4|93264.4|93381|93265|93382.9|93266.9|93380.4|93264.4|9
1643672540000|2022-01-31 23:42:20|93376.1|93260.1|93384.3|93268.3|93390|93274|93376.1|93260.1|17
1643672550000|2022-01-31 23:42:30|93386.9|93270.9|93384.8|93268.8|93386.9|93270.9|93382.3|93266.3|10
1643672560000|2022-01-31 23:42:40|93383.7|93267.7|93384.2|93268.2|93388.6|93272.6|93379.3|93263.3|12
1643672570000|2022-01-31 23:42:50|93386.2|93270.2|93373.9|93257.9|93386.2|93270.2|93373.8|93257.8|11
1643672580000|2022-01-31 23:43:00|93374.1|93258.1|93388.8|93272.8|93388.8|93272.8|93373.5|93257.5|6
1643672590000|2022-01-31 23:43:10|93382.1|93266.1|93380.3|93264.3|93382.1|93266.1|93378|93262|6
1643672600000|2022-01-31 23:43:20|93382|93266|93387.4|93271.4|93389.7|93273.7|93380.6|93264.6|5
1643672610000|2022-01-31 23:43:30|93384.3|93268.3|93379.2|93263.2|93387|93271|93378|93262|6
1643672620000|2022-01-31 23:43:40|93381.8|93265.8|93377.1|93264.4|93398.5|93282.5|93377.1|93263.2|7
1643672630000|2022-01-31 23:43:50|93382.9|93267.2|93372.6|93256.6|93382.9|93267.2|93372.6|93256.6|10
1643672640000|2022-01-31 23:44:00|93379.6|93263.6|93372.1|93256.1|93383.8|93267.8|93372.1|93256.1|28
1643672650000|2022-01-31 23:44:10|93371.2|93255.2|93378.4|93262.4|93380|93264|93371|93255|20
1643672660000|2022-01-31 23:44:20|93379.3|93263.3|93375.7|93259.7|93379.3|93263.3|93373.6|93257.6|16
1643672670000|2022-01-31 23:44:30|93376.4|93260.4|93379.4|93263.4|93381.7|93265.7|93374.2|93258.2|14
1643672680000|2022-01-31 23:44:40|93376.4|93260.4|93373.8|93257.8|93376.4|93260.4|93370.8|93254.8|14
1643672690000|2022-01-31 23:44:50|93375.3|93259.3|93366.8|93250.8|93375.3|93259.3|93366.8|93250.8|18
1643672700000|2022-01-31 23:45:00|93369.4|93253.4|93375.4|93259.4|93377|93261|93366.2|93250.2|12
1643672710000|2022-01-31 23:45:10|93377.4|93261.4|93369|93253|93377.4|93261.4|93368.9|93252.9|18
1643672720000|2022-01-31 23:45:20|93369.2|93253.2|93372.6|93256.6|93374.7|93258.7|93365.2|93249.2|14
1643672730000|2022-01-31 23:45:30|93371.1|93255.1|93372.9|93256.9|93373.6|93257.6|93369.2|93253.2|21
1643672740000|2022-01-31 23:45:40|93371.6|93255.6|93369.3|93253.3|93374.2|93258.2|93366.2|93250.2|14
1643672750000|2022-01-31 23:45:50|93367.8|93251.8|93371.3|93255.3|93385.4|93269.4|93366|93250|22
1643672760000|2022-01-31 23:46:00|93375.1|93259.1|93367.2|93251.2|93377|93261|93367.2|93251.2|12
1643672770000|2022-01-31 23:46:10|93367.7|93251.7|93369.8|93253.8|93378.4|93262.4|93366|93250|18
1643672780000|2022-01-31 23:46:20|93369.9|93253.9|93368.9|93252.9|93369.9|93253.9|93367.5|93251.5|6
1643672790000|2022-01-31 23:46:30|93368.6|93252.6|93372|93256|93374.2|93258.2|93361.1|93245.1|11
1643672800000|2022-01-31 23:46:40|93379.7|93263.7|93376|93260|93379.8|93263.8|93371|93255|5
1643672810000|2022-01-31 23:46:50|93369.1|93253.1|93373.7|93257.7|93374.4|93258.4|93367.5|93251.5|6
1643672820000|2022-01-31 23:47:00|93373.9|93257.9|93362|93246|93373.9|93257.9|93361.7|93245.7|17
1643672830000|2022-01-31 23:47:10|93362.4|93246.4|93373.4|93257.4|93373.7|93257.7|93362.1|93246.1|9
1643672840000|2022-01-31 23:47:20|93370.8|93254.8|93370.1|93254.1|93370.8|93254.8|93369.1|93253.1|3
1643672850000|2022-01-31 23:47:30|93371|93255|93378.1|93262.1|93379.6|93263.6|93371|93255|5
1643672860000|2022-01-31 23:47:40|93377.8|93261.8|93362.1|93246.1|93377.8|93261.8|93359|93243|12
1643672870000|2022-01-31 23:47:50|93362.9|93246.9|93368.1|93252.1|93379.4|93263.4|93362.9|93246.9|9
1643672880000|2022-01-31 23:48:00|93368.7|93252.7|93367|93251|93368.7|93252.7|93365.7|93249.7|10
1643672890000|2022-01-31 23:48:10|93368.4|93252.4|93373.1|93257.1|93375.8|93259.8|93368.4|93252.4|17
1643672900000|2022-01-31 23:48:20|93376.3|93260.3|93371|93255|93376.3|93260.3|93367.9|93251.9|9
1643672910000|2022-01-31 23:48:30|93372.2|93256.2|93364.6|93248.6|93372.2|93256.2|93364.6|93248.6|17
1643672920000|2022-01-31 23:48:40|93364.7|93248.7|93372.8|93256.8|93376.8|93260.8|93364|93248|25
1643672930000|2022-01-31 23:48:50|93373|93257|93367.2|93251.2|93373|93257|93367|93251|11
1643672940000|2022-01-31 23:49:00|93367.3|93251.3|93373.3|93257.3|93376.3|93260.3|93363|93247|7
1643672950000|2022-01-31 23:49:10|93369.7|93253.7|93369.3|93253.3|93370.7|93254.7|93367.2|93251.2|9
1643672960000|2022-01-31 23:49:20|93367.9|93251.9|93376.1|93260.1|93376.1|93260.1|93362.3|93246.3|4
1643672970000|2022-01-31 23:49:30|93368.6|93252.6|93366.8|93250.8|93369.1|93253.1|93364.9|93248.9|14
1643672980000|2022-01-31 23:49:40|93365|93249|93373.6|93257.6|93377.2|93261.2|93364.5|93248.5|17
1643672990000|2022-01-31 23:49:50|93373|93257|93368.3|93252.3|93373|93257|93367.8|93251.8|15
1643673000000|2022-01-31 23:50:00|93368.4|93252.4|93373.6|93257.6|93379|93263|93366|93250|13
1643673010000|2022-01-31 23:50:10|93372.2|93256.2|93370|93254|93372.7|93256.7|93369.6|93253.6|10
1643673020000|2022-01-31 23:50:20|93372.6|93256.6|93374.6|93258.6|93378.6|93262.6|93370.3|93254.3|14
1643673030000|2022-01-31 23:50:30|93374|93258|93368.7|93252.7|93374|93258|93365|93249|13
1643673040000|2022-01-31 23:50:40|93367.3|93251.3|93371.8|93255.8|93374.9|93258.9|93366.1|93250.1|23
1643673050000|2022-01-31 23:50:50|93371.2|93255.2|93377.8|93261.8|93379.6|93263.6|93371.2|93255.2|12
1643673060000|2022-01-31 23:51:00|93375.6|93259.6|93371.7|93255.7|93376.5|93260.5|93371.7|93255.7|7
1643673070000|2022-01-31 23:51:10|93373.2|93257.2|93380.6|93264.6|93380.6|93264.6|93373.1|93257.1|4
1643673080000|2022-01-31 23:51:20|93375.4|93259.4|93371.2|93255.2|93375.4|93259.4|93370.7|93254.7|14
1643673090000|2022-01-31 23:51:30|93373.5|93257.5|93376|93260|93376|93260|93370.4|93254.4|8
1643673100000|2022-01-31 23:51:40|93374.8|93258.8|93370.8|93254.8|93374.8|93258.8|93370.6|93254.6|6
1643673110000|2022-01-31 23:51:50|93371.6|93255.6|93373.9|93257.9|93378.9|93262.9|93371.6|93255.6|10
1643673120000|2022-01-31 23:52:00|93373.4|93257.4|93374.8|93258.8|93375.9|93259.9|93371.2|93255.2|7
1643673130000|2022-01-31 23:52:10|93373.1|93257.1|93368.8|93252.8|93374.7|93258.7|93368.8|93252.8|11
1643673140000|2022-01-31 23:52:20|93368.4|93252.4|93376.8|93260.8|93381.6|93265.6|93367.4|93251.4|11
1643673150000|2022-01-31 23:52:30|93374.9|93258.9|93370.8|93254.8|93374.9|93258.9|93369.8|93253.8|13
1643673160000|2022-01-31 23:52:40|93374.2|93258.2|93371.3|93255.3|93374.2|93258.2|93370.4|93254.4|13
1643673170000|2022-01-31 23:52:50|93371|93255|93377.1|93261.1|93379.7|93263.7|93370.1|93254.1|6
1643673180000|2022-01-31 23:53:00|93374.9|93258.9|93374.1|93258.1|93375.6|93259.6|93372.6|93256.6|8
1643673190000|2022-01-31 23:53:10|93374.5|93258.5|93367.7|93251.7|93382.9|93266.9|93362.8|93251.4|9
1643673200000|2022-01-31 23:53:20|93376.8|93260.8|93371.7|93255.7|93376.8|93260.8|93370.6|93254.6|13
1643673210000|2022-01-31 23:53:30|93385.8|93269.8|93373.3|93257.3|93385.8|93269.8|93373.3|93257.3|7
1643673220000|2022-01-31 23:53:40|93374|93258|93377.7|93261.7|93379.7|93263.7|93373.5|93257.5|13
1643673230000|2022-01-31 23:53:50|93379.2|93263.2|93372.3|93256.3|93379.2|93263.2|93371.3|93255.3|7
1643673240000|2022-01-31 23:54:00|93388.9|93272.9|93379.2|93263.2|93388.9|93272.9|93377.5|93261.5|9
1643673250000|2022-01-31 23:54:10|93376.8|93260.8|93378.5|93262.5|93379.6|93263.6|93376.8|93260.8|7
1643673260000|2022-01-31 23:54:20|93378|93262|93372.1|93256.1|93378|93262|93370.5|93254.5|13
1643673270000|2022-01-31 23:54:30|93372.8|93256.8|93377.4|93261.4|93382.1|93266.1|93372.3|93256.3|13
1643673280000|2022-01-31 23:54:40|93375.8|93259.8|93378.7|93262.7|93378.9|93262.9|93375.7|93259.7|7
1643673290000|2022-01-31 23:54:50|93373.3|93257.3|93375.6|93259.6|93386.3|93270.3|93373.3|93257.3|14
1643673300000|2022-01-31 23:55:00|93377.6|93261.6|93372.1|93256.1|93377.6|93261.6|93369.3|93253.3|16
1643673310000|2022-01-31 23:55:10|93377.9|93261.9|93372.6|93256.6|93377.9|93261.9|93372.6|93256.6|9
1643673320000|2022-01-31 23:55:20|93373.2|93257.2|93381.1|93265.1|93387.8|93271.8|93373.2|93257.2|16
1643673330000|2022-01-31 23:55:30|93379.8|93263.8|93379.2|93263.2|93380.7|93264.7|93377.5|93261.5|22
1643673340000|2022-01-31 23:55:40|93379.3|93263.3|93374.7|93258.7|93379.4|93263.4|93374.6|93258.6|11
1643673350000|2022-01-31 23:55:50|93374.9|93258.9|93379|93263|93388.3|93272.3|93374.9|93258.9|7
1643673360000|2022-01-31 23:56:00|93376.6|93260.6|93378.7|93262.7|93382.3|93266.3|93376.5|93260.5|20
1643673370000|2022-01-31 23:56:10|93381.8|93265.8|93383.7|93267.7|93389.3|93273.3|93378.5|93262.5|12
1643673380000|2022-01-31 23:56:20|93385.1|93269.1|93383|93267|93385.1|93269.1|93379.5|93263.5|10
1643673390000|2022-01-31 23:56:30|93384.5|93268.5|93399|93283|93399|93283|93382.1|93266.1|13
1643673400000|2022-01-31 23:56:40|93378.2|93262.2|93376.6|93260.6|93379.1|93263.1|93376.2|93260.2|10
1643673410000|2022-01-31 23:56:50|93380.3|93264.3|93377.9|93261.9|93380.3|93264.3|93377.2|93261.2|14
1643673420000|2022-01-31 23:57:00|93378.4|93262.4|93386.9|93270.9|93392.6|93276.6|93378.4|93262.4|16
1643673430000|2022-01-31 23:57:10|93388.1|93272.1|93386.5|93270.5|93388.1|93272.1|93385.4|93269.4|10
1643673440000|2022-01-31 23:57:20|93387|93271|93384.7|93268.7|93389.3|93273.3|93382.9|93266.9|15
1643673450000|2022-01-31 23:57:30|93381.3|93265.3|93378.5|93262.5|93388.4|93272.4|93378.5|93262.5|8
1643673460000|2022-01-31 23:57:40|93380.5|93264.5|93383.3|93267.3|93389|93273|93378.3|93262.3|7
1643673470000|2022-01-31 23:57:50|93383.4|93267.4|93382.9|93266.9|93384.7|93268.7|93380.6|93264.6|17
1643673480000|2022-01-31 23:58:00|93382|93266|93385.4|93269.4|93393.1|93277.1|93381.7|93265.7|18
1643673490000|2022-01-31 23:58:10|93385|93269|93386.5|93270.5|93386.6|93270.6|93384|93268|17
1643673500000|2022-01-31 23:58:20|93386.9|93270.9|93383.4|93267.4|93390.8|93274.8|93381.8|93265.8|20
1643673510000|2022-01-31 23:58:30|93383.8|93267.8|93380.8|93264.8|93383.8|93267.8|93377.5|93261.5|15
1643673520000|2022-01-31 23:58:40|93381.2|93265.2|93380.6|93264.6|93381.9|93265.9|93380.2|93264.2|9
1643673530000|2022-01-31 23:58:50|93380.5|93264.5|93382.9|93266.9|93385.5|93269.5|93379|93263|11
1643673540000|2022-01-31 23:59:00|93381|93265|93380.1|93264.1|93382.7|93266.7|93379.6|93263.6|13
1643673550000|2022-01-31 23:59:10|93379|93263|93381.9|93265.9|93391.5|93275.5|93379|93263|18
1643673560000|2022-01-31 23:59:20|93380.2|93264.2|93381.2|93265.2|93383.9|93267.9|93379.5|93263.5|24
1643673570000|2022-01-31 23:59:30|93388.1|93272.1|93383.1|93267.1|93388.8|93272.8|93381.8|93265.8|11
1643673580000|2022-01-31 23:59:40|93382.3|93266.3|93384.2|93268.2|93385.8|93269.8|93380.2|93264.2|19
1643673590000|2022-01-31 23:59:50|93384.3|93268.3|93383.7|93267.7|93393.2|93277.2|93381|93265|25
1643673600000|2022-02-01 00:00:00|93386.4|93270.4|93382.2|93266.2|93388.8|93272.8|93378.8|93262.8|42
1643673610000|2022-02-01 00:00:10|93384.5|93268.5|93384.5|93268.5|93386.1|93270.1|93378.9|93262.9|27
1643673620000|2022-02-01 00:00:20|93384.4|93268.4|93389.7|93273.7|93391.3|93275.3|93384.4|93268.4|20
1643673630000|2022-02-01 00:00:30|93388.8|93272.8|93387.1|93271.1|93388.8|93272.8|93384.2|93268.2|37
1643673640000|2022-02-01 00:00:40|93394.7|93278.7|93391.2|93275.2|93396.3|93280.3|93389.9|93273.9|20
1643673650000|2022-02-01 00:00:50|93397|93281|93393|93277|93397.7|93281.7|93386.1|93270.1|22
1643673660000|2022-02-01 00:01:00|93392.4|93276.4|93393|93277|93396.6|93280.6|93387.3|93271.3|35
1643673670000|2022-02-01 00:01:10|93395.2|93279.2|93391.4|93275.4|93395.2|93279.2|93389.7|93273.7|25
1643673680000|2022-02-01 00:01:20|93394.9|93278.9|93389.6|93273.6|93394.9|93278.9|93389.6|93273.6|19
1643673690000|2022-02-01 00:01:30|93389.9|93273.9|93384.7|93268.7|93395.7|93279.7|93381.9|93265.9|33
1643673700000|2022-02-01 00:01:40|93388.8|93272.8|93379.5|93263.5|93389.2|93273.2|93378|93262|36
1643673710000|2022-02-01 00:01:50|93378.5|93262.5|93386.2|93270.2|93386.2|93270.2|93378.5|93262.5|33
1643673720000|2022-02-01 00:02:00|93385.4|93269.4|93385.4|93269.4|93391.7|93275.7|93384.4|93268.4|16
1643673730000|2022-02-01 00:02:10|93387.3|93271.3|93372.1|93256.1|93387.3|93271.3|93368.2|93252.2|36
1643673740000|2022-02-01 00:02:20|93372.3|93256.3|93381|93265|93381|93265|93370.5|93254.5|24
1643673750000|2022-02-01 00:02:30|93381.2|93265.2|93381.6|93265.6|93385.5|93269.5|93378.8|93262.8|26
1643673760000|2022-02-01 00:02:40|93381.5|93265.5|93380.8|93264.8|93382.6|93266.6|93373.5|93257.5|15
1643673770000|2022-02-01 00:02:50|93380.5|93264.5|93381.4|93265.4|93391.1|93275.1|93380.5|93264.5|14
1643673780000|2022-02-01 00:03:00|93383.9|93267.9|93381.5|93265.5|93385.8|93269.8|93381.5|93265.5|15
1643673790000|2022-02-01 00:03:10|93383.2|93267.2|93386.4|93270.4|93386.9|93270.9|93374.5|93258.5|29
1643673800000|2022-02-01 00:03:20|93387.9|93271.9|93380.4|93264.4|93387.9|93271.9|93376.5|93260.5|25
1643673810000|2022-02-01 00:03:30|93379.4|93263.4|93381.6|93265.6|93389.4|93273.4|93379.4|93263.4|25
1643673820000|2022-02-01 00:03:40|93382.3|93266.3|93386.7|93270.7|93388.5|93272.5|93379.8|93263.8|20
1643673830000|2022-02-01 00:03:50|93384.8|93268.8|93385.9|93269.9|93385.9|93269.9|93383.7|93267.7|14
1643673840000|2022-02-01 00:04:00|93384.6|93268.6|93385.8|93269.8|93388.3|93272.3|93380.4|93265.5|23
1643673850000|2022-02-01 00:04:10|93386.8|93270.8|93380.9|93264.9|93388.8|93272.8|93377.7|93263.1|25
1643673860000|2022-02-01 00:04:20|93381.1|93265.1|93386.9|93270.9|93387.7|93271.7|93379.1|93263.1|16
1643673870000|2022-02-01 00:04:30|93386.4|93270.4|93385.1|93269.1|93387.3|93271.3|93382.1|93266.1|19
1643673880000|2022-02-01 00:04:40|93383.7|93267.7|93380.7|93264.7|93383.7|93267.7|93377.1|93261.1|17
1643673890000|2022-02-01 00:04:50|93379.9|93263.9|93378.3|93262.3|93388.4|93272.4|93377.6|93261.6|33
1643673900000|2022-02-01 00:05:00|93375.6|93259.6|93382.7|93266.7|93382.7|93266.7|93371.5|93255.5|36
1643673910000|2022-02-01 00:05:10|93383.7|93267.7|93377.1|93261.1|93383.7|93267.7|93375.3|93259.3|26
1643673920000|2022-02-01 00:05:20|93377.2|93261.2|93387|93271|93387.2|93271.2|93373.1|93257.1|28
1643673930000|2022-02-01 00:05:30|93383|93267|93381.2|93265.2|93386.1|93270.1|93380.6|93264.6|21
1643673940000|2022-02-01 00:05:40|93382.8|93266.8|93386.1|93270.1|93386.2|93270.2|93380.3|93264.3|26
1643673950000|2022-02-01 00:05:50|93383.9|93267.9|93379|93263|93385.4|93269.4|93376.4|93260.4|27
1643673960000|2022-02-01 00:06:00|93379.2|93263.2|93377.5|93261.5|93380.2|93264.2|93376.2|93260.2|28
1643673970000|2022-02-01 00:06:10|93377.1|93261.1|93386.3|93270.3|93386.5|93270.5|93375.4|93259.4|36
1643673980000|2022-02-01 00:06:20|93386.4|93270.4|93383|93267|93386.5|93271.1|93371.8|93255.8|29
1643673990000|2022-02-01 00:06:30|93382.7|93266.7|93375.4|93259.4|93382.7|93267.6|93375.4|93259.4|21
1643674000000|2022-02-01 00:06:40|93375.8|93259.8|93374.6|93258.6|93378.9|93262.9|93374|93258|33
1643674010000|2022-02-01 00:06:50|93375.2|93259.2|93376.6|93260.6|93376.9|93260.9|93369.5|93255.5|13
1643674020000|2022-02-01 00:07:00|93377.4|93261.4|93378.5|93262.5|93382.8|93266.8|93377|93261|19
1643674030000|2022-02-01 00:07:10|93378|93262|93384.5|93268.5|93386.6|93270.6|93374.5|93258.5|23
1643674040000|2022-02-01 00:07:20|93383.8|93267.8|93382.1|93266.1|93384.9|93268.9|93381|93265|19
1643674050000|2022-02-01 00:07:30|93377.1|93261.1|93384.5|93268.5|93387.5|93271.5|93375.9|93259.9|14
1643674060000|2022-02-01 00:07:40|93386|93270|93382.9|93266.9|93386.5|93270.5|93382.3|93266.3|20
1643674070000|2022-02-01 00:07:50|93380.9|93264.9|93391.5|93275.5|93391.5|93275.5|93380.2|93264.2|11
1643674080000|2022-02-01 00:08:00|93391.4|93275.4|93390.5|93274.5|93392.2|93276.2|93386|93270|21
1643674090000|2022-02-01 00:08:10|93390.6|93274.6|93386.8|93270.8|93392.9|93276.9|93384.8|93268.8|10
1643674100000|2022-02-01 00:08:20|93385.8|93269.8|93383.2|93267.2|93385.8|93269.8|93383.1|93267.1|10
1643674110000|2022-02-01 00:08:30|93379.7|93263.8|93381.9|93265.9|93386.2|93270.2|93379.7|93263.8|13
1643674120000|2022-02-01 00:08:40|93381.4|93265.4|93386.7|93270.7|93388.3|93272.8|93380.5|93264.5|15
1643674130000|2022-02-01 00:08:50|93385.3|93269.3|93384.7|93268.7|93385.3|93269.3|93381.9|93265.9|15
1643674140000|2022-02-01 00:09:00|93385.3|93269.3|93387.4|93271.4|93391.9|93275.9|93385.1|93269.1|7
1643674150000|2022-02-01 00:09:10|93387.9|93271.9|93382.9|93266.9|93393.6|93277.6|93381.4|93265.4|30
1643674160000|2022-02-01 00:09:20|93381.5|93267.4|93384.7|93268.7|93384.7|93268.7|93378.6|93262.6|23
1643674170000|2022-02-01 00:09:30|93384.5|93268.5|93369.7|93253.7|93390.9|93274.9|93369.7|93253.7|30
1643674180000|2022-02-01 00:09:40|93368.9|93252.9|93376.5|93260.5|93379|93263|93362.8|93250.6|22
1643674190000|2022-02-01 00:09:50|93376.4|93260.4|93372.9|93256.9|93376.6|93260.6|93370.3|93254.3|19
1643674200000|2022-02-01 00:10:00|93372.8|93256.8|93375.2|93259.2|93380.2|93264.2|93367.9|93251.9|23
1643674210000|2022-02-01 00:10:10|93375.9|93259.9|93373.1|93257.1|93375.9|93259.9|93372.5|93256.5|9
1643674220000|2022-02-01 00:10:20|93372.9|93256.9|93374|93258.2|93379.5|93265.4|93370.9|93256.5|22
1643674230000|2022-02-01 00:10:30|93380.2|93264.2|93375.3|93259.3|93380.2|93264.2|93374.5|93258.5|15
1643674240000|2022-02-01 00:10:40|93374.8|93258.8|93378.5|93262.5|93381.1|93265.1|93374.8|93258.8|10
1643674250000|2022-02-01 00:10:50|93380.5|93264.5|93380.2|93264.2|93380.7|93264.7|93377.1|93261.1|13
1643674260000|2022-02-01 00:11:00|93376.7|93260.7|93377.9|93261.9|93377.9|93261.9|93375.6|93259.6|7
1643674270000|2022-02-01 00:11:10|93377.4|93261.4|93376.8|93260.8|93384.4|93268.4|93373.3|93257.3|23
1643674280000|2022-02-01 00:11:20|93370.1|93262.8|93377.4|93261.4|93382.7|93266.7|93370.1|93260.4|21
1643674290000|2022-02-01 00:11:30|93378.6|93262.6|93375.9|93259.9|93378.6|93262.6|93375.8|93259.8|14
1643674300000|2022-02-01 00:11:40|93381.6|93265.6|93375.8|93259.8|93381.6|93265.6|93375.8|93259.8|9
1643674310000|2022-02-01 00:11:50|93377.1|93261.1|93377.4|93261.4|93382.8|93273.6|93375.9|93259.9|21
1643674320000|2022-02-01 00:12:00|93384.8|93268.8|93380.3|93264.3|93384.8|93268.8|93379.7|93263.7|14
1643674330000|2022-02-01 00:12:10|93376.8|93263.6|93373.4|93257.4|93376.8|93263.6|93372.4|93256.4|10
1643674340000|2022-02-01 00:12:20|93375.9|93259.9|93376.5|93260.5|93377.8|93261.8|93374.4|93258.4|14
1643674350000|2022-02-01 00:12:30|93382.5|93266.5|93377.9|93261.9|93385.2|93269.2|93377.1|93261.1|24
1643674360000|2022-02-01 00:12:40|93379.4|93263.4|93377.3|93261.3|93380.5|93264.5|93377.3|93261.3|17
1643674370000|2022-02-01 00:12:50|93391.8|93275.8|93382|93266|93391.8|93275.8|93379|93264.1|17
1643674380000|2022-02-01 00:13:00|93382.7|93266.7|93387|93271|93388.9|93272.9|93382.7|93266.7|11
1643674390000|2022-02-01 00:13:10|93386.2|93270.2|93384.2|93268.2|93388.1|93272.1|93382.1|93266.1|18
1643674400000|2022-02-01 00:13:20|93383.7|93267.7|93383.8|93267.8|93385.6|93269.6|93383.4|93267.4|15
1643674410000|2022-02-01 00:13:30|93383.7|93267.7|93387.2|93271.2|93392.3|93276.3|93383.7|93267.7|13
1643674420000|2022-02-01 00:13:40|93386.5|93270.5|93388.5|93272.5|93395.2|93279.2|93384.4|93268.4|24
1643674430000|2022-02-01 00:13:50|93390.8|93274.8|93387.9|93271.9|93390.8|93274.8|93387.7|93271.7|17
1643674440000|2022-02-01 00:14:00|93388.8|93272.8|93388.4|93272.4|93394|93278|93384.2|93268.2|18
1643674450000|2022-02-01 00:14:10|93389.8|93273.8|93388.4|93272.4|93391.3|93275.3|93387.9|93271.9|23
1643674460000|2022-02-01 00:14:20|93388.1|93272.1|93392.5|93276.5|93395.8|93279.8|93386.8|93271.7|18
1643674470000|2022-02-01 00:14:30|93392.2|93276.2|93392.3|93279.2|93400.1|93284.1|93374.5|93269.8|30
1643674480000|2022-02-01 00:14:40|93385.1|93281.8|93390.1|93274.1|93397.4|93281.8|93385.1|93272.1|15
1643674490000|2022-02-01 00:14:50|93391.2|93275.2|93389.9|93273.9|93391.2|93275.2|93386.9|93270.9|21
1643674500000|2022-02-01 00:15:00|93393|93277|93387.1|93271.1|93393|93277|93384|93268|21
1643674510000|2022-02-01 00:15:10|93385.5|93269.5|93384|93268|93389.3|93273.3|93381.7|93265.7|39
1643674520000|2022-02-01 00:15:20|93385.8|93269.8|93389.4|93273.4|93393.7|93277.7|93384.8|93268.8|20
1643674530000|2022-02-01 00:15:30|93390.2|93274.2|93386.6|93270.6|93390.2|93274.2|93385.7|93269.7|12
1643674540000|2022-02-01 00:15:40|93389.9|93273.9|93388.7|93272.7|93392.2|93276.2|93387|93271|18
1643674550000|2022-02-01 00:15:50|93392|93276|93388.8|93272.8|93392|93276|93388.3|93272.3|11
1643674560000|2022-02-01 00:16:00|93389.1|93273.1|93386.3|93270.3|93392.7|93276.7|93386.3|93270.3|25
1643674570000|2022-02-01 00:16:10|93386.5|93270.5|93385.9|93269.9|93388.2|93272.2|93384.5|93268.5|23
1643674580000|2022-02-01 00:16:20|93386.4|93270.4|93381.7|93265.7|93391.7|93275.7|93374.5|93265.3|16
1643674590000|2022-02-01 00:16:30|93377.8|93270.8|93386|93271|93391.5|93275.5|93377.8|93267.4|14
1643674600000|2022-02-01 00:16:40|93385.5|93269.5|93387.2|93271.2|93388.1|93272.1|93380.9|93264.9|22
1643674610000|2022-02-01 00:16:50|93386.9|93270.9|93389.2|93273.2|93398.2|93282.2|93386.9|93270.9|13
1643674620000|2022-02-01 00:17:00|93388.1|93272.1|93389.5|93273.5|93391.4|93275.4|93388.1|93272.1|11
1643674630000|2022-02-01 00:17:10|93389.6|93273.6|93391.1|93275.1|93391.7|93275.7|93388.9|93272.9|18
1643674640000|2022-02-01 00:17:20|93391.6|93275.6|93396.5|93280.5|93398.9|93282.9|93390.1|93274.1|17
1643674650000|2022-02-01 00:17:30|93394.1|93278.1|93395.1|93279.1|93395.5|93279.5|93387.9|93272.5|12
1643674660000|2022-02-01 00:17:40|93393.5|93277.5|93401.1|93285.1|93402.6|93286.6|93391.5|93275.5|30
1643674670000|2022-02-01 00:17:50|93400.8|93284.8|93397.8|93281.8|93403.1|93287.1|93397.2|93281.2|10
1643674680000|2022-02-01 00:18:00|93396.1|93283.1|93393.7|93277.7|93397.8|93283.1|93392.3|93277.2|11
1643674690000|2022-02-01 00:18:10|93393.5|93277.5|93402.8|93286.8|93403.5|93287.5|93390.5|93274.5|25
1643674700000|2022-02-01 00:18:20|93402|93286|93397.5|93281.5|93402|93286|93395.3|93279.3|25
1643674710000|2022-02-01 00:18:30|93398.6|93282.6|93400.3|93284.3|93408.3|93292.3|93396.1|93280.1|28
1643674720000|2022-02-01 00:18:40|93399.3|93283.3|93397.5|93281.5|93401.1|93285.1|93396.3|93280.3|25
1643674730000|2022-02-01 00:18:50|93396.2|93280.2|93397.6|93281.6|93399.8|93283.8|93394.5|93278.5|19
1643674740000|2022-02-01 00:19:00|93398.9|93282.9|93397.8|93281.8|93399.4|93283.4|93394.9|93278.9|21
1643674750000|2022-02-01 00:19:10|93397.7|93281.7|93400.4|93284.4|93403.8|93287.8|93393.9|93277.9|19
1643674760000|2022-02-01 00:19:20|93401.7|93285.7|93391.3|93275.3|93401.7|93285.7|93387.1|93275.3|12
1643674770000|2022-02-01 00:19:30|93398|93282|93401.1|93285.1|93405|93289|93394.1|93278.1|20
1643674780000|2022-02-01 00:19:40|93402.8|93286.8|93398.7|93282.7|93402.8|93286.8|93398.7|93282.7|13
1643674790000|2022-02-01 00:19:50|93399.9|93283.9|93405.4|93289.4|93407.3|93291.3|93396.5|93280.5|21
1643674800000|2022-02-01 00:20:00|93401.3|93285.3|93395.5|93279.5|93401.3|93285.3|93393.6|93277.6|23
1643674810000|2022-02-01 00:20:10|93396.6|93280.6|93403.9|93287.9|93406.1|93290.3|93396.1|93280.1|12
1643674820000|2022-02-01 00:20:20|93402.7|93286.7|93400.1|93284.1|93402.7|93286.7|93400.1|93284.1|9
1643674830000|2022-02-01 00:20:30|93397.9|93285.1|93400.2|93284.2|93404|93288|93396.4|93280.4|13
1643674840000|2022-02-01 00:20:40|93400|93284|93393|93277|93402.2|93286.2|93392|93276|13
1643674850000|2022-02-01 00:20:50|93393.4|93277.4|93400.3|93284.3|93405.7|93289.7|93392.3|93276.3|16
1643674860000|2022-02-01 00:21:00|93394.6|93278.6|93390.7|93274.7|93394.8|93278.8|93390.6|93274.7|20
1643674870000|2022-02-01 00:21:10|93391.7|93275.7|93388.8|93272.8|93398.3|93282.3|93388.8|93272.8|23
1643674880000|2022-02-01 00:21:20|93390.3|93274.3|93382.8|93274.3|93392.2|93276.2|93382.6|93269|14
1643674890000|2022-02-01 00:21:30|93378|93274.6|93397.2|93281.2|93397.9|93281.9|93378|93268.1|18
1643674900000|2022-02-01 00:21:40|93397.5|93281.5|93393.4|93277.4|93397.5|93281.5|93393|93277|9
1643674910000|2022-02-01 00:21:50|93394.2|93278.2|93390.1|93274.1|93394.2|93278.2|93390.1|93274.1|5
1643674920000|2022-02-01 00:22:00|93387.9|93271.9|93397.1|93281.1|93397.1|93281.1|93385.5|93271.1|7
1643674930000|2022-02-01 00:22:10|93396.1|93280.1|93386.8|93270.8|93396.1|93280.1|93386.8|93270.8|17
1643674940000|2022-02-01 00:22:20|93383.2|93274.7|93387.2|93272.7|93390.2|93274.7|93383.2|93270.7|9
1643674950000|2022-02-01 00:22:30|93387.5|93271.5|93395.3|93279.3|93395.3|93279.3|93385.9|93270.9|6
1643674960000|2022-02-01 00:22:40|93394.2|93278.2|93390.9|93274.9|93394.2|93278.2|93389.6|93273.6|10
1643674970000|2022-02-01 00:22:50|93391|93275|93390.5|93274.5|93391.6|93275.6|93386.7|93270.7|17
1643674980000|2022-02-01 00:23:00|93392.6|93276.6|93388.1|93272.7|93392.6|93276.6|93386|93270|16
1643674990000|2022-02-01 00:23:10|93387.8|93274|93391.2|93275.2|93392.9|93276.9|93386.1|93270.1|22
1643675000000|2022-02-01 00:23:20|93389.1|93273.1|93387.4|93271.4|93390.4|93274.4|93387.1|93271.1|17
1643675010000|2022-02-01 00:23:30|93387.2|93271.2|93395.3|93279.3|93395.3|93279.3|93385.2|93269.2|7
1643675020000|2022-02-01 00:23:40|93398.9|93282.9|93395.6|93279.6|93398.9|93282.9|93390.7|93274.7|18
1643675030000|2022-02-01 00:23:50|93393.7|93277.7|93379.9|93269|93394.9|93278.9|93379.9|93268.7|14
1643675040000|2022-02-01 00:24:00|93384.2|93268.2|93388.1|93274.4|93404|93288|93384.2|93268.2|19
1643675050000|2022-02-01 00:24:10|93388.6|93275.7|93394.3|93281.1|93401.3|93286.8|93384.8|93270.8|19
1643675060000|2022-02-01 00:24:20|93391.9|93280.8|93394.7|93278.7|93397.9|93282.9|93390|93278.1|18
1643675070000|2022-02-01 00:24:30|93393.3|93277.3|93395.9|93279.9|93398.3|93282.3|93391.5|93275.5|29
1643675080000|2022-02-01 00:24:40|93394.9|93278.9|93393.6|93277.6|93396|93280|93393.6|93277.6|18
1643675090000|2022-02-01 00:24:50|93389|93275.8|93393.5|93277.5|93400.1|93284.1|93389|93275.6|23
1643675100000|2022-02-01 00:25:00|93398|93282|93391.6|93275.6|93398|93282|93390.8|93275.6|21
1643675110000|2022-02-01 00:25:10|93391.4|93275.8|93388|93272|93391.4|93275.8|93386.7|93271.8|13
1643675120000|2022-02-01 00:25:20|93395.9|93279.9|93389.3|93273.3|93396.2|93280.2|93388.4|93272.9|20
1643675130000|2022-02-01 00:25:30|93394.1|93278.1|93389.1|93273.1|93394.1|93278.1|93389.1|93273.1|8
1643675140000|2022-02-01 00:25:40|93386.7|93272.7|93388.7|93272.7|93390.9|93274.9|93386.7|93271.4|21
1643675150000|2022-02-01 00:25:50|93400.3|93284.3|93387.7|93275.7|93402.3|93286.3|93385.2|93272.9|16
1643675160000|2022-02-01 00:26:00|93389.9|93276.6|93390.4|93274.4|93391.1|93276.8|93388.5|93273.9|8
1643675170000|2022-02-01 00:26:10|93388.6|93274.1|93392.2|93276.2|93392.8|93276.8|93387.8|93272.9|15
1643675180000|2022-02-01 00:26:20|93398.8|93282.8|93394.3|93278.3|93398.8|93282.8|93390.9|93274.9|15
1643675190000|2022-02-01 00:26:30|93394.5|93278.5|93389.4|93273.4|93401.6|93285.6|93389|93273|13
1643675200000|2022-02-01 00:26:40|93378|93279.8|93393.1|93277.3|93393.1|93279.8|93377.8|93272.2|12
1643675210000|2022-02-01 00:26:50|93392.5|93276.5|93402.1|93286.1|93403.2|93287.2|93386.1|93276.5|14
1643675220000|2022-02-01 00:27:00|93401.1|93285.1|93395.9|93279.9|93403.1|93287.1|93395.7|93279.7|15
1643675230000|2022-02-01 00:27:10|93395.8|93279.8|93393.9|93277.9|93395.8|93279.8|93392.1|93276.1|10
1643675240000|2022-02-01 00:27:20|93393.6|93277.6|93395.6|93279.6|93401.6|93285.6|93389.9|93273.9|11
1643675250000|2022-02-01 00:27:30|93388|93280.5|93391|93275|93394.3|93280.5|93387.8|93274.6|17
1643675260000|2022-02-01 00:27:40|93390.2|93274.2|93397|93281|93402.1|93286.1|93390.2|93274.2|18
1643675270000|2022-02-01 00:27:50|93399.5|93283.5|93389.7|93275.3|93399.5|93283.5|93387|93272.5|16
1643675280000|2022-02-01 00:28:00|93389.6|93275.5|93397.3|93281.3|93398.9|93282.9|93389.1|93274.6|15
1643675290000|2022-02-01 00:28:10|93396.1|93280.1|93394.4|93278.4|93398.4|93282.4|93392.7|93276.7|23
1643675300000|2022-02-01 00:28:20|93392.8|93276.8|93396.8|93280.8|93402.1|93286.1|93392.1|93276.1|13
1643675310000|2022-02-01 00:28:30|93397.1|93281.1|93397.7|93281.7|93397.7|93281.7|93385.6|93270.5|19
1643675320000|2022-02-01 00:28:40|93398.7|93282.7|93394.4|93278.4|93398.7|93282.7|93392.9|93276.9|12
1643675330000|2022-02-01 00:28:50|93394.6|93278.6|93400.7|93284.7|93401.2|93285.2|93391.4|93275.4|11
1643675340000|2022-02-01 00:29:00|93399.3|93283.3|93395.2|93279.2|93399.3|93283.3|93394.2|93278.2|20
1643675350000|2022-02-01 00:29:10|93394.7|93278.7|93394.8|93278.8|93397.4|93281.4|93393.9|93277.9|14
1643675360000|2022-02-01 00:29:20|93394.4|93278.4|93395.1|93279.1|93403.1|93287.1|93392.1|93276.9|20
1643675370000|2022-02-01 00:29:30|93390.4|93278.9|93396|93280|93397.2|93282.4|93390.4|93278.9|14
1643675380000|2022-02-01 00:29:40|93398.2|93282.2|93402.2|93286.2|93404|93288|93396.5|93280.5|18
1643675390000|2022-02-01 00:29:50|93403.6|93287.6|93402.1|93286.1|93406.3|93291.5|93396.8|93280.8|37
1643675400000|2022-02-01 00:30:00|93399.8|93285.7|93394|93278|93402.7|93286.7|93393.6|93277.6|25
1643675410000|2022-02-01 00:30:10|93394.1|93278.1|93393.3|93277.3|93394.5|93278.5|93393.2|93277.2|8
1643675420000|2022-02-01 00:30:20|93393.7|93277.7|93399.3|93283.3|93401|93285|93390.4|93274.4|16
1643675430000|2022-02-01 00:30:30|93399|93283|93390.2|93274.2|93401.3|93285.3|93390.1|93274.1|22
1643675440000|2022-02-01 00:30:40|93389.4|93273.4|93386.4|93270.4|93392.8|93276.8|93382.2|93268.7|20
1643675450000|2022-02-01 00:30:50|93387.2|93271.2|93394.4|93278.4|93395.8|93279.8|93385.2|93269.2|14
1643675460000|2022-02-01 00:31:00|93393|93277|93388.3|93272.3|93393|93277|93388.2|93272.2|14
1643675470000|2022-02-01 00:31:10|93388.5|93272.5|93385.8|93269.8|93389.1|93273.1|93385.2|93269.2|15
1643675480000|2022-02-01 00:31:20|93385.4|93269.4|93393.3|93277.3|93395.6|93279.6|93385.4|93269.4|9
1643675490000|2022-02-01 00:31:30|93393.2|93277.2|93388|93272|93394.6|93278.6|93388|93272|13
1643675500000|2022-02-01 00:31:40|93389.5|93273.5|93393.8|93277.8|93393.8|93277.8|93389.3|93273.3|24
1643675510000|2022-02-01 00:31:50|93394.3|93278.3|93387.7|93271.7|93394.4|93278.4|93387.7|93271.7|18
1643675520000|2022-02-01 00:32:00|93387.6|93271.6|93381.1|93265.1|93388.3|93272.3|93379.6|93263.6|13
1643675530000|2022-02-01 00:32:10|93381.3|93265.3|93385.8|93269.8|93389.7|93273.7|93381.1|93265.1|11
1643675540000|2022-02-01 00:32:20|93386.5|93270.5|93381.9|93265.9|93386.5|93270.5|93380.6|93264.6|18
1643675550000|2022-02-01 00:32:30|93381|93265|93383.9|93267.9|93390.6|93274.6|93377.1|93261.1|14
1643675560000|2022-02-01 00:32:40|93384.4|93268.4|93383.1|93267.1|93386.4|93270.4|93380.9|93264.9|14
1643675570000|2022-02-01 00:32:50|93383.4|93267.4|93386.8|93270.8|93387.5|93271.5|93381.5|93265.5|20
1643675580000|2022-02-01 00:33:00|93387|93271|93389.2|93273.2|93394.2|93278.2|93387|93271|15
1643675590000|2022-02-01 00:33:10|93389.3|93273.3|93389.9|93273.9|93390.1|93274.1|93388.4|93272.4|6
1643675600000|2022-02-01 00:33:20|93388.6|93272.6|93388.7|93272.7|93392.4|93276.4|93386.3|93270.3|11
1643675610000|2022-02-01 00:33:30|93388.9|93272.9|93392.5|93276.5|93395.9|93279.9|93385.6|93269.6|19
1643675620000|2022-02-01 00:33:40|93392|93276|93409.5|93293.5|93414|93298|93392|93276|22
1643675630000|2022-02-01 00:33:50|93408.5|93292.5|93397.9|93281.9|93416.9|93300.9|93395.8|93279.8|60
1643675640000|2022-02-01 00:34:00|93397.5|93281.5|93398.7|93282.7|93403|93287|93396.9|93280.9|48
1643675650000|2022-02-01 00:34:10|93397.9|93281.9|93399.7|93283.7|93404.9|93288.9|93395.1|93279.1|32
1643675660000|2022-02-01 00:34:20|93399.6|93283.6|93398|93282|93401.5|93285.5|93398|93282|17
1643675670000|2022-02-01 00:34:30|93397.6|93281.6|93401.2|93285.2|93402|93286|93397.6|93281.6|23
1643675680000|2022-02-01 00:34:40|93400.5|93284.5|93396.3|93281.5|93400.5|93284.5|93396.2|93280.2|16
1643675690000|2022-02-01 00:34:50|93396.2|93281.4|93405.7|93289.7|93406|93290|93395.8|93279.8|17
1643675700000|2022-02-01 00:35:00|93405.5|93289.5|93398.9|93282.9|93405.5|93289.5|93395.9|93281.2|21
1643675710000|2022-02-01 00:35:10|93396.5|93280.5|93400.6|93284.6|93402.2|93286.2|93395.6|93279.6|18
1643675720000|2022-02-01 00:35:20|93400.5|93284.5|93398.3|93282.3|93400.6|93284.6|93397.8|93281.8|21
1643675730000|2022-02-01 00:35:30|93397|93281|93401.3|93285.3|93404|93288|93396.4|93280.4|21
1643675740000|2022-02-01 00:35:40|93399.9|93283.9|93403.7|93287.7|93409.2|93293.2|93398.4|93282.4|39
1643675750000|2022-02-01 00:35:50|93404|93288|93404.6|93288.6|93416.6|93300.6|93400.4|93288|22
1643675760000|2022-02-01 00:36:00|93404.5|93288.5|93409|93293|93410.7|93294.7|93404.5|93288.5|18
1643675770000|2022-02-01 00:36:10|93407.4|93291.4|93404.9|93288.9|93410.9|93294.9|93401.5|93285.5|32
1643675780000|2022-02-01 00:36:20|93405.1|93289.1|93404.7|93288.7|93407|93291|93403.5|93287.5|18
1643675790000|2022-02-01 00:36:30|93404.3|93288.3|93408.2|93292.2|93418.6|93302.6|93404.3|93288.3|23
1643675800000|2022-02-01 00:36:40|93408.5|93292.5|93402.4|93286.4|93408.5|93292.5|93402.4|93286.4|15
1643675810000|2022-02-01 00:36:50|93403|93287|93407.4|93291.4|93412.4|93296.4|93402.1|93286.1|20
1643675820000|2022-02-01 00:37:00|93407.3|93291.3|93405.9|93289.9|93409.5|93293.5|93405.9|93289.9|14
1643675830000|2022-02-01 00:37:10|93407|93291|93402.8|93286.8|93411.5|93295.5|93401.9|93285.9|22
1643675840000|2022-02-01 00:37:20|93401.5|93285.5|93399.1|93283.1|93402.5|93286.5|93399|93283|11
1643675850000|2022-02-01 00:37:30|93399.3|93283.3|93408.7|93292.7|93412.9|93296.9|93399.3|93283.3|5
1643675860000|2022-02-01 00:37:40|93405.9|93289.9|93401.9|93285.9|93407.4|93291.4|93401.9|93285.9|14
1643675870000|2022-02-01 00:37:50|93401|93285|93401.6|93285.6|93403.1|93287.1|93400.8|93284.8|13
1643675880000|2022-02-01 00:38:00|93401.4|93285.4|93404.8|93288.8|93410.8|93294.8|93401.3|93285.3|13
1643675890000|2022-02-01 00:38:10|93404.5|93288.5|93403.9|93287.9|93404.6|93288.6|93402.4|93286.4|12
1643675900000|2022-02-01 00:38:20|93412.9|93296.9|93399.4|93283.4|93412.9|93296.9|93398.4|93282.4|13
1643675910000|2022-02-01 00:38:30|93399.3|93283.3|93401|93285|93403.5|93287.5|93399.3|93283.3|8
1643675920000|2022-02-01 00:38:40|93399.1|93283.1|93400.5|93284.5|93404.1|93288.1|93396.4|93280.4|40
1643675930000|2022-02-01 00:38:50|93400.4|93284.4|93410.1|93294.1|93410.1|93294.1|93399.6|93283.6|18
1643675940000|2022-02-01 00:39:00|93410.5|93294.5|93406.8|93290.8|93410.5|93294.5|93406.8|93290.8|25
1643675950000|2022-02-01 00:39:10|93406.4|93290.4|93404.9|93288.9|93406.5|93290.5|93401.7|93285.7|26
1643675960000|2022-02-01 00:39:20|93405.7|93289.7|93411|93295|93412.2|93296.2|93400.4|93284.4|21
1643675970000|2022-02-01 00:39:30|93409.4|93293.4|93406.3|93290.3|93409.4|93293.4|93404.9|93288.9|15
1643675980000|2022-02-01 00:39:40|93407.2|93291.2|93408.9|93292.9|93410.9|93294.9|93398.5|93283.1|7
1643675990000|2022-02-01 00:39:50|93410.2|93294.2|93402.2|93286.2|93410.2|93294.2|93401.9|93285.9|17
1643676000000|2022-02-01 00:40:00|93402.4|93286.4|93412.3|93296.3|93414.1|93298.1|93401.8|93285.8|8
1643676010000|2022-02-01 00:40:10|93407.5|93291.5|93408.9|93292.9|93409.5|93293.5|93404.8|93288.8|19
1643676020000|2022-02-01 00:40:20|93408.8|93292.8|93415|93299|93417.8|93301.8|93404.4|93288.4|16
1643676030000|2022-02-01 00:40:30|93411.4|93295.4|93407.5|93291.5|93411.4|93295.4|93407.5|93291.5|5
1643676040000|2022-02-01 00:40:40|93400.2|93284.2|93409.3|93293.3|93409.9|93293.9|93400.2|93284.2|15
1643676050000|2022-02-01 00:40:50|93407.7|93291.7|93404.2|93288.2|93407.7|93291.7|93404.2|93288.2|14
1643676060000|2022-02-01 00:41:00|93404.4|93288.4|93408.8|93292.8|93410.7|93294.7|93403.3|93287.3|16
1643676070000|2022-02-01 00:41:10|93409.5|93293.5|93407.2|93291.2|93412|93296|93407.2|93291.2|17
1643676080000|2022-02-01 00:41:20|93406.9|93290.9|93401.1|93285.1|93407.4|93291.4|93400.8|93284.8|16
1643676090000|2022-02-01 00:41:30|93401|93285|93405.5|93289.5|93411.8|93295.8|93400.8|93284.8|15
1643676100000|2022-02-01 00:41:40|93404.9|93288.9|93403.6|93287.6|93405.4|93291.4|93400.8|93284.8|13
1643676110000|2022-02-01 00:41:50|93402.9|93286.9|93402|93286|93408.4|93292.4|93400|93284|25
1643676120000|2022-02-01 00:42:00|93402.7|93286.7|93407.5|93291.5|93408.8|93292.8|93402.5|93286.5|29
1643676130000|2022-02-01 00:42:10|93407.6|93291.6|93402.2|93286.2|93409|93293|93402.2|93286.2|16
1643676140000|2022-02-01 00:42:20|93402.5|93286.5|93402.9|93286.9|93412.4|93296.4|93402.5|93286.5|21
1643676150000|2022-02-01 00:42:30|93403.1|93287.1|93407.5|93291.5|93407.5|93291.5|93403.1|93287.1|21
1643676160000|2022-02-01 00:42:40|93406.8|93290.8|93406.6|93290.6|93412.4|93297.5|93403.3|93289.7|22
1643676170000|2022-02-01 00:42:50|93407|93291|93404.6|93288.6|93410.5|93294.5|93402.1|93288.5|12
1643676180000|2022-02-01 00:43:00|93404.5|93288.5|93404.4|93288.4|93406.2|93290.2|93402.9|93286.9|19
1643676190000|2022-02-01 00:43:10|93415.2|93299.2|93404.7|93288.7|93416.1|93300.1|93404.7|93288.7|11
1643676200000|2022-02-01 00:43:20|93400.6|93295|93403.3|93287.3|93406.6|93295|93400|93287.3|21
1643676210000|2022-02-01 00:43:30|93403.8|93287.8|93403.9|93287.9|93404.2|93297.5|93397|93285.9|21
1643676220000|2022-02-01 00:43:40|93406.1|93290.1|93408.8|93292.8|93414|93298.6|93404.4|93290.1|23
1643676230000|2022-02-01 00:43:50|93409.9|93293.9|93410.1|93294.1|93410.9|93296.3|93403.7|93289.3|19
1643676240000|2022-02-01 00:44:00|93409.2|93293.7|93415.1|93299.1|93422.4|93306.4|93399.9|93293.5|32
1643676250000|2022-02-01 00:44:10|93412.3|93296.5|93406.1|93290.1|93415.5|93299.5|93406|93290.1|31
1643676260000|2022-02-01 00:44:20|93406.4|93290.4|93420.8|93304.8|93420.8|93304.8|93405.9|93290.4|21
1643676270000|2022-02-01 00:44:30|93417.2|93301.2|93405.3|93289.3|93417.2|93301.2|93403.5|93288.4|28
1643676280000|2022-02-01 00:44:40|93404.9|93288.9|93415.4|93299.4|93417.1|93301.1|93402.5|93288.6|21
1643676290000|2022-02-01 00:44:50|93414.9|93298.9|93412.6|93296.6|93417.3|93301.3|93411.6|93295.6|16
1643676300000|2022-02-01 00:45:00|93409|93293|93405.5|93289.5|93411.5|93295.5|93403.2|93288.4|32
1643676310000|2022-02-01 00:45:10|93407.5|93291.5|93412.8|93296.8|93421.8|93305.8|93406.7|93290.7|24
1643676320000|2022-02-01 00:45:20|93414.1|93298.1|93414.2|93298.2|93416.7|93300.7|93405.1|93290.3|21
1643676330000|2022-02-01 00:45:30|93413.7|93297.7|93412.5|93296.5|93422.1|93306.1|93410.7|93294.7|25
1643676340000|2022-02-01 00:45:40|93412.6|93296.6|93410.3|93294.3|93415.7|93299.7|93409.3|93293.3|24
1643676350000|2022-02-01 00:45:50|93410.4|93294.4|93408.7|93292.7|93411.2|93295.2|93406.5|93290.5|23
1643676360000|2022-02-01 00:46:00|93414.1|93298.1|93410.2|93294.2|93414.9|93298.9|93410.2|93294.2|12
1643676370000|2022-02-01 00:46:10|93409.8|93293.8|93411.5|93295.5|93413.7|93297.7|93407.1|93291.6|16
1643676380000|2022-02-01 00:46:20|93411.8|93295.8|93408.1|93292.1|93412.6|93296.6|93408.1|93292.1|14
1643676390000|2022-02-01 00:46:30|93416|93300|93411.2|93295.2|93416|93300|93411.2|93295.2|16
1643676400000|2022-02-01 00:46:40|93411.1|93295.1|93414.5|93298.5|93416.4|93300.4|93410|93294|17
1643676410000|2022-02-01 00:46:50|93413.4|93297.4|93412.7|93296.7|93418.7|93302.7|93412.5|93296.5|13
1643676420000|2022-02-01 00:47:00|93413.5|93297.5|93410.6|93294.6|93417.4|93301.4|93410.6|93294.6|8
1643676430000|2022-02-01 00:47:10|93410.5|93294.5|93414.7|93298.7|93422|93306|93410.4|93294.4|20
1643676440000|2022-02-01 00:47:20|93416.2|93300.2|93414.3|93298.3|93417.2|93301.2|93413.5|93297.5|30
1643676450000|2022-02-01 00:47:30|93414.5|93298.5|93413.8|93297.8|93416.1|93300.1|93412.5|93296.5|20
1643676460000|2022-02-01 00:47:40|93413.6|93297.6|93414.2|93298.2|93422.5|93306.5|93413.5|93297.5|19
1643676470000|2022-02-01 00:47:50|93414.9|93298.9|93418.4|93302.4|93419.2|93303.2|93413.7|93297.7|17
1643676480000|2022-02-01 00:48:00|93418.9|93302.9|93420.7|93304.7|93429.1|93313.1|93418.9|93302.9|22
1643676490000|2022-02-01 00:48:10|93419.7|93303.7|93418.3|93302.3|93423.3|93307.3|93417.8|93301.8|24
1643676500000|2022-02-01 00:48:20|93418.4|93302.4|93427.2|93311.2|93427.2|93311.2|93416.8|93300.8|34
1643676510000|2022-02-01 00:48:30|93422.8|93306.8|93420|93304|93425.8|93309.8|93419.5|93303.5|21
1643676520000|2022-02-01 00:48:40|93419.9|93303.9|93424.5|93308.5|93426.7|93310.7|93419.9|93303.9|17
1643676530000|2022-02-01 00:48:50|93424.1|93308.1|93418.8|93302.8|93424.2|93308.2|93418.4|93302.4|30
1643676540000|2022-02-01 00:49:00|93419|93303|93417.6|93301.6|93420.8|93304.8|93417.5|93301.5|19
1643676550000|2022-02-01 00:49:10|93418|93302|93424.6|93308.6|93425.7|93309.7|93417.6|93301.6|20
1643676560000|2022-02-01 00:49:20|93423.8|93307.8|93412.3|93296.3|93423.8|93307.8|93410.1|93294.1|36
1643676570000|2022-02-01 00:49:30|93413|93297|93414.8|93298.8|93414.8|93298.8|93410.4|93294.4|29
1643676580000|2022-02-01 00:49:40|93412.8|93296.8|93414.7|93298.7|93421.9|93305.9|93412.7|93296.7|11
1643676590000|2022-02-01 00:49:50|93415.7|93299.7|93415|93299|93415.8|93299.8|93413.9|93297.9|16
1643676600000|2022-02-01 00:50:00|93415.4|93299.4|93414.1|93298.1|93417.9|93301.9|93409.5|93293.5|32
1643676610000|2022-02-01 00:50:10|93414.8|93298.8|93413.8|93297.8|93415.8|93299.8|93411.1|93295.1|30
1643676620000|2022-02-01 00:50:20|93413.1|93297.1|93416.8|93300.8|93420.7|93304.7|93412.6|93296.6|26
1643676630000|2022-02-01 00:50:30|93417.4|93301.4|93416|93300|93418.4|93302.4|93412.3|93296.3|29
1643676640000|2022-02-01 00:50:40|93416.4|93300.4|93416.7|93300.7|93421.8|93305.8|93414.9|93298.9|21
1643676650000|2022-02-01 00:50:50|93415.3|93299.3|93414.5|93298.5|93417.2|93301.2|93412.9|93296.9|21
1643676660000|2022-02-01 00:51:00|93416.9|93300.9|93412.7|93296.7|93417.9|93301.9|93411.1|93295.1|27
1643676670000|2022-02-01 00:51:10|93412.4|93296.4|93413.5|93297.5|93419.6|93303.6|93411.1|93295.1|26
1643676680000|2022-02-01 00:51:20|93413.6|93297.6|93414.5|93298.5|93415.8|93299.8|93410.3|93294.3|34
1643676690000|2022-02-01 00:51:30|93415.7|93299.7|93409.8|93293.8|93416.4|93300.4|93407.4|93291.8|16
1643676700000|2022-02-01 00:51:40|93410.1|93294.1|93410.5|93294.5|93411.7|93295.7|93408|93292|34
1643676710000|2022-02-01 00:51:50|93412.3|93296.3|93415.8|93299.8|93417.7|93301.7|93412.2|93296.2|11
1643676720000|2022-02-01 00:52:00|93415.9|93299.9|93416.7|93300.7|93417.2|93301.2|93412.5|93296.5|19
1643676730000|2022-02-01 00:52:10|93416.8|93300.8|93418.3|93302.3|93418.8|93302.8|93413.3|93297.3|29
1643676740000|2022-02-01 00:52:20|93417.8|93301.8|93418.4|93302.4|93419.3|93303.3|93412|93296|17
1643676750000|2022-02-01 00:52:30|93418.1|93302.1|93418.2|93302.2|93419.3|93303.3|93413|93297|16
1643676760000|2022-02-01 00:52:40|93415.6|93299.6|93421.5|93305.5|93425.4|93309.4|93413.4|93297.4|29
1643676770000|2022-02-01 00:52:50|93420.6|93304.6|93419.5|93303.5|93422.1|93306.1|93419|93303|16
1643676780000|2022-02-01 00:53:00|93419.7|93303.7|93417.6|93301.6|93420.8|93304.8|93416.7|93300.7|36
1643676790000|2022-02-01 00:53:10|93419|93303|93422.9|93308.8|93422.9|93308.8|93415.2|93299.2|22
1643676800000|2022-02-01 00:53:20|93422.6|93307.2|93419.2|93303.2|93424.7|93308.7|93417.9|93301.9|18
1643676810000|2022-02-01 00:53:30|93419.1|93303.1|93423.2|93307.2|93424.7|93308.7|93417.7|93301.7|23
1643676820000|2022-02-01 00:53:40|93423.3|93307.3|93423.9|93307.9|93426.4|93310.4|93419.9|93303.9|17
1643676830000|2022-02-01 00:53:50|93425.1|93309.1|93418.8|93302.8|93425.1|93309.1|93418.6|93302.6|33
1643676840000|2022-02-01 00:54:00|93421.4|93305.4|93424.9|93308.9|93427.1|93311.1|93418.6|93302.6|34
1643676850000|2022-02-01 00:54:10|93425.1|93309.1|93419.9|93303.9|93425.9|93309.9|93417.9|93301.9|21
1643676860000|2022-02-01 00:54:20|93419.8|93303.8|93424.5|93308.5|93429.2|93313.2|93415.8|93299.8|45
1643676870000|2022-02-01 00:54:30|93423.1|93307.1|93420.1|93304.1|93427.4|93311.4|93417.2|93301.2|44
1643676880000|2022-02-01 00:54:40|93419.1|93303.1|93419.5|93303.5|93427.6|93311.6|93416.8|93300.8|43
1643676890000|2022-02-01 00:54:50|93417.5|93301.5|93429.5|93313.5|93435.5|93319.5|93417.5|93301.5|51
1643676900000|2022-02-01 00:55:00|93428.9|93312.9|93432.5|93316.5|93435.5|93319.5|93427.8|93311.8|54
1643676910000|2022-02-01 00:55:10|93431.4|93315.4|93427.1|93311.1|93431.4|93315.4|93424.9|93308.9|33
1643676920000|2022-02-01 00:55:20|93427.4|93311.4|93425.4|93309.4|93435|93319|93424.8|93308.8|24
1643676930000|2022-02-01 00:55:30|93424.6|93308.6|93429.1|93313.1|93429.7|93313.7|93424.6|93308.6|28
1643676940000|2022-02-01 00:55:40|93429.3|93313.3|93428.2|93312.2|93431.5|93315.5|93428.2|93312.2|24
1643676950000|2022-02-01 00:55:50|93429.8|93313.8|93426.3|93310.3|93430|93314|93425.2|93309.2|17
1643676960000|2022-02-01 00:56:00|93426.7|93310.7|93424.8|93308.8|93435.1|93319.1|93424.8|93308.8|20
1643676970000|2022-02-01 00:56:10|93423.9|93307.9|93423.1|93307.1|93427|93312.4|93422.9|93306.9|17
1643676980000|2022-02-01 00:56:20|93423.4|93307.4|93429.8|93313.8|93434|93318|93423.4|93307.4|21
1643676990000|2022-02-01 00:56:30|93429.7|93313.7|93428.6|93312.6|93431.9|93315.9|93427.6|93311.6|14
1643677000000|2022-02-01 00:56:40|93429.5|93313.5|93425|93309|93429.5|93313.5|93418.4|93302.4|40
1643677010000|2022-02-01 00:56:50|93425.3|93309.3|93420.4|93304.4|93425.3|93309.3|93420.1|93304.1|31
1643677020000|2022-02-01 00:57:00|93422.5|93306.5|93421.2|93305.2|93423|93307|93418|93302|26
1643677030000|2022-02-01 00:57:10|93421.1|93305.1|93417.7|93301.7|93421.1|93305.1|93417.2|93301.2|28
1643677040000|2022-02-01 00:57:20|93417.6|93301.6|93417.3|93301.3|93422.6|93306.6|93412.6|93296.6|38
1643677050000|2022-02-01 00:57:30|93416.2|93300.2|93415.5|93299.5|93418.4|93302.4|93413.1|93297.1|33
1643677060000|2022-02-01 00:57:40|93415.8|93299.8|93415.2|93299.2|93416.2|93300.2|93413.9|93297.9|30
1643677070000|2022-02-01 00:57:50|93415.4|93299.4|93420.1|93304.1|93422.1|93306.1|93415.4|93299.4|19
1643677080000|2022-02-01 00:58:00|93418.6|93302.6|93414|93298|93418.6|93302.6|93409.6|93293.6|29
1643677090000|2022-02-01 00:58:10|93413.2|93297.2|93416|93300|93416.9|93300.9|93413.2|93297.2|36
1643677100000|2022-02-01 00:58:20|93416.3|93300.3|93418.7|93302.7|93422.5|93306.5|93414.3|93298.3|24
1643677110000|2022-02-01 00:58:30|93415.5|93299.5|93416.1|93300.1|93418.6|93302.6|93414.2|93298.2|27
1643677120000|2022-02-01 00:58:40|93413.7|93297.7|93410.7|93294.7|93416.8|93300.8|93407.6|93291.6|35
1643677130000|2022-02-01 00:58:50|93410|93294|93406.6|93290.6|93412.2|93296.2|93405.8|93289.8|34
1643677140000|2022-02-01 00:59:00|93406.2|93290.2|93405.9|93289.9|93412.6|93296.6|93403.5|93287.5|52
1643677150000|2022-02-01 00:59:10|93413.4|93297.4|93403.5|93287.5|93413.4|93297.4|93402.7|93286.7|32
1643677160000|2022-02-01 00:59:20|93400|93284|93400.3|93284.3|93401.9|93285.9|93399.6|93283.6|24
1643677170000|2022-02-01 00:59:30|93402.1|93286.1|93397.7|93281.7|93402.1|93286.1|93396.4|93280.4|20
1643677180000|2022-02-01 00:59:40|93397.5|93281.5|93399.7|93283.7|93405.1|93289.1|93397.1|93281.1|26
1643677190000|2022-02-01 00:59:50|93398.4|93282.4|93398.5|93282.5|93401.9|93285.9|93396.6|93280.6|36
1643677200000|2022-02-01 01:00:00|93397.8|93281.8|93386.4|93270.4|93399.1|93283.1|93380.9|93264.9|55
1643677210000|2022-02-01 01:00:10|93385.8|93269.8|93381.4|93265.4|93386.5|93270.5|93379.4|93263.4|35
1643677220000|2022-02-01 01:00:20|93381.2|93265.2|93385.6|93269.6|93387.7|93271.7|93381.2|93265.2|29
1643677230000|2022-02-01 01:00:30|93386|93270|93381.4|93265.4|93389.5|93273.5|93381.4|93265.4|29
1643677240000|2022-02-01 01:00:40|93382.5|93266.5|93381.4|93265.4|93387.7|93271.7|93376.3|93260.3|45
1643677250000|2022-02-01 01:00:50|93381.7|93265.7|93389.1|93273.1|93389.7|93273.7|93376.6|93260.6|30
1643677260000|2022-02-01 01:01:00|93389.2|93273.2|93392.6|93276.6|93396.7|93280.7|93382.9|93266.9|49
1643677270000|2022-02-01 01:01:10|93393.9|93277.9|93389.9|93273.9|93394.9|93278.9|93385.5|93269.5|33
1643677280000|2022-02-01 01:01:20|93389.1|93273.1|93392.5|93276.5|93395.9|93279.9|93387.8|93271.8|19
1643677290000|2022-02-01 01:01:30|93395.8|93279.8|93391.6|93275.6|93397.2|93281.2|93389.7|93273.7|12
1643677300000|2022-02-01 01:01:40|93389.6|93273.6|93388.2|93272.2|93389.7|93273.7|93385.6|93269.6|9
1643677310000|2022-02-01 01:01:50|93388.1|93272.1|93387.6|93271.6|93396.8|93280.8|93386.5|93270.5|16
1643677320000|2022-02-01 01:02:00|93387.3|93271.3|93390.8|93274.8|93390.9|93274.9|93384.3|93268.3|26
1643677330000|2022-02-01 01:02:10|93390|93274|93385.4|93269.4|93390.7|93274.7|93384.2|93268.2|14
1643677340000|2022-02-01 01:02:20|93386.3|93270.3|93387.8|93271.8|93388.7|93272.7|93380.9|93264.9|25
1643677350000|2022-02-01 01:02:30|93390.3|93274.3|93411.4|93295.4|93423|93307|93390.3|93274.3|39
1643677360000|2022-02-01 01:02:40|93410.7|93294.7|93409.8|93293.8|93411|93295|93409.7|93293.7|19
1643677370000|2022-02-01 01:02:50|93412.7|93296.7|93414|93298|93416.6|93300.6|93412.7|93296.7|15
1643677380000|2022-02-01 01:03:00|93413.9|93297.9|93407.8|93291.8|93414.7|93298.7|93407.2|93291.2|31
1643677390000|2022-02-01 01:03:10|93404.4|93292.6|93400.6|93284.6|93409.2|93293.2|93400.3|93284.3|26
1643677400000|2022-02-01 01:03:20|93401.1|93285.1|93403.2|93287.2|93404.7|93288.7|93401.1|93285.1|20
1643677410000|2022-02-01 01:03:30|93405|93289|93405.8|93289.8|93406.8|93290.8|93403|93287|17
1643677420000|2022-02-01 01:03:40|93406|93290|93410.1|93294.1|93415.6|93299.6|93406|93290|29
1643677430000|2022-02-01 01:03:50|93409.1|93293.1|93411.4|93295.4|93413.7|93297.7|93409.1|93293.1|16
1643677440000|2022-02-01 01:04:00|93413|93297|93413.9|93297.9|93416.3|93300.3|93411.2|93295.2|20
1643677450000|2022-02-01 01:04:10|93413.2|93297.2|93414.6|93298.6|93415.6|93299.6|93412.7|93296.7|16
1643677460000|2022-02-01 01:04:20|93415.7|93299.7|93412|93296|93421.2|93305.2|93411.5|93295.5|23
1643677470000|2022-02-01 01:04:30|93412.4|93296.4|93412.9|93296.9|93414.4|93298.4|93411.7|93295.7|23
1643677480000|2022-02-01 01:04:40|93413.1|93297.1|93416.2|93300.2|93417.2|93301.2|93411.8|93295.8|16
1643677490000|2022-02-01 01:04:50|93414.4|93298.4|93414.4|93298.4|93414.5|93298.5|93411.8|93295.8|13
1643677500000|2022-02-01 01:05:00|93413.2|93297.2|93416.8|93300.8|93419.5|93303.5|93412.4|93296.4|24
1643677510000|2022-02-01 01:05:10|93416.9|93300.9|93415.5|93299.5|93416.9|93300.9|93414.9|93298.9|27
1643677520000|2022-02-01 01:05:20|93415.3|93299.3|93418.8|93302.8|93422.4|93306.4|93415.3|93299.3|31
1643677530000|2022-02-01 01:05:30|93419.3|93303.3|93418.8|93302.8|93421.6|93305.6|93417.4|93301.4|28
1643677540000|2022-02-01 01:05:40|93418.4|93302.4|93413.8|93297.8|93418.4|93302.4|93413.7|93297.7|16
1643677550000|2022-02-01 01:05:50|93413.6|93297.6|93420.1|93304.1|93420.1|93304.1|93413.6|93297.6|23
1643677560000|2022-02-01 01:06:00|93421.8|93305.8|93412.6|93296.6|93424.4|93308.4|93412.3|93296.3|30
1643677570000|2022-02-01 01:06:10|93411.9|93295.9|93413.5|93297.5|93413.5|93297.5|93411.9|93295.9|4
1643677580000|2022-02-01 01:06:20|93413.4|93297.4|93413.1|93297.1|93416.8|93300.8|93412|93296|18
1643677590000|2022-02-01 01:06:30|93413.2|93297.2|93410.9|93294.9|93414.4|93298.4|93410.6|93294.6|12
1643677600000|2022-02-01 01:06:40|93417.8|93301.8|93413.6|93297.6|93417.8|93301.8|93413.2|93297.2|10
1643677610000|2022-02-01 01:06:50|93413.9|93297.9|93414.6|93298.6|93418.1|93302.1|93413.6|93297.6|12
1643677620000|2022-02-01 01:07:00|93421.6|93305.6|93418.2|93302.2|93421.6|93305.6|93415.7|93299.7|23
1643677630000|2022-02-01 01:07:10|93417.3|93301.3|93419.3|93303.3|93419.3|93303.3|93415.9|93299.9|14
1643677640000|2022-02-01 01:07:20|93418.6|93302.6|93422.7|93306.7|93424.4|93308.4|93417.7|93301.7|15
1643677650000|2022-02-01 01:07:30|93421|93305|93415.7|93299.7|93421|93305|93415.7|93299.7|20
1643677660000|2022-02-01 01:07:40|93415.6|93299.6|93412.9|93296.9|93420.9|93304.9|93412.9|93296.9|24
1643677670000|2022-02-01 01:07:50|93414.3|93298.3|93413.2|93297.2|93415.4|93299.4|93412.4|93296.4|18
1643677680000|2022-02-01 01:08:00|93420.8|93304.8|93412.9|93296.9|93422.9|93306.9|93412.9|93296.9|25
1643677690000|2022-02-01 01:08:10|93413.6|93297.6|93416.8|93300.8|93418.1|93302.1|93413|93297|20
1643677700000|2022-02-01 01:08:20|93421.7|93305.7|93419.5|93303.5|93421.7|93305.7|93418.1|93302.1|22
1643677710000|2022-02-01 01:08:30|93419.4|93303.4|93420.9|93304.9|93426.7|93310.7|93417.8|93301.8|35
1643677720000|2022-02-01 01:08:40|93419.6|93303.6|93417.2|93301.2|93421.7|93305.7|93417.2|93301.2|25
1643677730000|2022-02-01 01:08:50|93422.7|93306.7|93421.2|93305.2|93423.8|93307.8|93421.1|93305.1|30
1643677740000|2022-02-01 01:09:00|93421.5|93305.5|93417.6|93301.6|93421.6|93305.6|93417.6|93301.6|25
1643677750000|2022-02-01 01:09:10|93417.4|93301.4|93418.7|93302.7|93423.4|93307.4|93417.4|93301.4|28
1643677760000|2022-02-01 01:09:20|93421.2|93305.2|93423.1|93307.1|93427.4|93311.4|93421.2|93305.2|26
1643677770000|2022-02-01 01:09:30|93422.7|93306.7|93421.5|93305.5|93424.8|93308.8|93420.6|93304.6|26
1643677780000|2022-02-01 01:09:40|93421.1|93305.1|93421.7|93305.7|93423.8|93307.8|93419.7|93303.7|27
1643677790000|2022-02-01 01:09:50|93421.9|93305.9|93421.7|93305.7|93428.6|93312.6|93421.5|93305.5|20
1643677800000|2022-02-01 01:10:00|93421.2|93305.2|93423.2|93307.2|93424.8|93308.8|93419.1|93303.1|43
1643677810000|2022-02-01 01:10:10|93423.9|93307.9|93423.3|93307.3|93427.3|93311.3|93422.6|93306.6|23
1643677820000|2022-02-01 01:10:20|93422.8|93306.8|93423.4|93307.4|93429|93313|93422.8|93306.8|27
1643677830000|2022-02-01 01:10:30|93421|93305|93425.6|93309.6|93427.8|93311.8|93420.1|93304.1|27
1643677840000|2022-02-01 01:10:40|93425.5|93309.5|93421.1|93305.1|93425.5|93309.5|93420.8|93304.8|25
1643677850000|2022-02-01 01:10:50|93420.2|93304.2|93418.6|93302.6|93421.8|93305.8|93412.4|93298.4|16
1643677860000|2022-02-01 01:11:00|93420|93304|93416.8|93300.8|93420.2|93304.2|93416.5|93300.5|15
1643677870000|2022-02-01 01:11:10|93417.4|93301.4|93414.1|93298.1|93420.1|93304.1|93413.9|93297.9|21
1643677880000|2022-02-01 01:11:20|93414.6|93298.6|93414.1|93298.1|93416.3|93300.3|93413|93297|22
1643677890000|2022-02-01 01:11:30|93416.2|93300.2|93415.1|93299.1|93416.6|93300.6|93413.2|93297.2|22
1643677900000|2022-02-01 01:11:40|93413.9|93297.9|93414|93298|93416.4|93300.4|93411.3|93295.3|21
1643677910000|2022-02-01 01:11:50|93414.3|93298.3|93415|93299|93416.8|93300.8|93412.3|93296.3|24
1643677920000|2022-02-01 01:12:00|93415.7|93299.7|93416.3|93300.3|93417.8|93301.8|93414.9|93298.9|24
1643677930000|2022-02-01 01:12:10|93416|93300|93413|93297|93417.1|93301.1|93412.6|93296.6|29
1643677940000|2022-02-01 01:12:20|93413.5|93297.5|93414.9|93298.9|93415.4|93299.4|93410.8|93294.8|27
1643677950000|2022-02-01 01:12:30|93414.8|93298.8|93411.5|93295.5|93415|93299|93411.5|93295.5|13
1643677960000|2022-02-01 01:12:40|93411.8|93295.8|93413.4|93297.4|93415.7|93299.7|93410.1|93294.1|16
1643677970000|2022-02-01 01:12:50|93411.5|93295.5|93411.5|93295.5|93416|93300|93411.3|93295.3|21
1643677980000|2022-02-01 01:13:00|93410.2|93294.2|93412.3|93296.3|93413.8|93297.8|93409.4|93293.4|27
1643677990000|2022-02-01 01:13:10|93411.6|93295.6|93407.2|93291.2|93412.2|93296.2|93407.2|93291.2|29
1643678000000|2022-02-01 01:13:20|93407.5|93291.5|93403.3|93287.3|93410.1|93294.1|93403.3|93287.3|27
1643678010000|2022-02-01 01:13:30|93400.7|93284.7|93403|93287|93410|93294|93400.6|93284.6|12
1643678020000|2022-02-01 01:13:40|93403.1|93287.1|93401.6|93285.6|93403.2|93287.2|93401.4|93285.4|10
1643678030000|2022-02-01 01:13:50|93402.2|93286.2|93404.8|93288.8|93410|93294|93402.2|93286.2|24
1643678040000|2022-02-01 01:14:00|93404.5|93288.5|93399.9|93283.9|93404.5|93288.5|93398.4|93283.7|24
1643678050000|2022-02-01 01:14:10|93399.8|93283.8|93403|93287|93405.8|93289.8|93399.5|93283.5|23
1643678060000|2022-02-01 01:14:20|93402.9|93286.9|93404.6|93288.6|93408.6|93292.6|93401|93285|19
1643678070000|2022-02-01 01:14:30|93403|93287|93403.3|93287.3|93406.6|93290.6|93401.9|93285.9|23
1643678080000|2022-02-01 01:14:40|93402.9|93286.9|93404.1|93288.1|93405.5|93289.5|93401.9|93285.9|20
1643678090000|2022-02-01 01:14:50|93403|93287|93399.3|93283.3|93403.3|93287.3|93398.8|93282.8|11
1643678100000|2022-02-01 01:15:00|93399.7|93283.7|93402.3|93286.3|93404.9|93288.9|93399.7|93283.7|8
1643678110000|2022-02-01 01:15:10|93402.1|93286.1|93401.3|93285.3|93402.5|93286.5|93400.7|93284.7|9
1643678120000|2022-02-01 01:15:20|93401|93285|93401.9|93285.9|93405|93289|93399.3|93283.3|20
1643678130000|2022-02-01 01:15:30|93402|93286|93401.4|93285.4|93403.3|93287.3|93399|93283|22
1643678140000|2022-02-01 01:15:40|93400.8|93284.8|93402.1|93286.1|93402.1|93286.1|93399.3|93283.3|14
1643678150000|2022-02-01 01:15:50|93400.2|93284.2|93400.8|93284.8|93404|93288|93399|93283|17
1643678160000|2022-02-01 01:16:00|93401.8|93285.8|93399.7|93283.7|93401.8|93285.8|93398|93282|12
1643678170000|2022-02-01 01:16:10|93399.8|93283.8|93398.8|93282.8|93402.5|93286.5|93396.9|93280.9|27
1643678180000|2022-02-01 01:16:20|93397|93281|93399.7|93283.7|93401.9|93285.9|93396.6|93280.6|25
1643678190000|2022-02-01 01:16:30|93398.9|93282.9|93398.4|93282.4|93402.1|93286.1|93398.4|93282.4|16
1643678200000|2022-02-01 01:16:40|93398.6|93282.6|93398.4|93282.4|93401.2|93285.2|93395.5|93279.5|25
1643678210000|2022-02-01 01:16:50|93400|93284|93392.5|93276.5|93400.7|93284.7|93392.5|93276.5|20
1643678220000|2022-02-01 01:17:00|93402.4|93286.4|93397.1|93281.1|93402.4|93286.4|93395.7|93279.7|26
1643678230000|2022-02-01 01:17:10|93397.8|93281.8|93394.3|93278.3|93399.4|93283.4|93394|93278|20
1643678240000|2022-02-01 01:17:20|93393.8|93277.8|93393.1|93277.1|93396|93280|93392.7|93276.7|32
1643678250000|2022-02-01 01:17:30|93393.2|93277.2|93393.9|93277.9|93394.5|93278.5|93392.7|93276.7|17
1643678260000|2022-02-01 01:17:40|93393.7|93277.7|93394.3|93278.3|93395|93279|93392.2|93276.2|20
1643678270000|2022-02-01 01:17:50|93396.1|93280.1|93395|93279|93397.7|93281.7|93392.3|93276.3|24
1643678280000|2022-02-01 01:18:00|93395.2|93279.2|93398.8|93282.8|93399.2|93283.2|93395.1|93279.1|24
1643678290000|2022-02-01 01:18:10|93397.6|93281.6|93403|93287|93406.9|93290.9|93397.1|93281.1|27
1643678300000|2022-02-01 01:18:20|93403.2|93287.2|93403.2|93287.2|93405.7|93289.7|93397.5|93282.6|33
1643678310000|2022-02-01 01:18:30|93403.5|93287.5|93403.3|93287.3|93406.4|93290.4|93402.7|93286.7|30
1643678320000|2022-02-01 01:18:40|93403.2|93287.2|93403.6|93287.6|93405.8|93289.8|93401.9|93285.9|29
1643678330000|2022-02-01 01:18:50|93403.1|93287.1|93403.9|93287.9|93407|93291|93401.9|93285.9|25
1643678340000|2022-02-01 01:19:00|93405.8|93289.8|93410.3|93294.3|93410.3|93294.3|93404.3|93288.3|29
1643678350000|2022-02-01 01:19:10|93412.2|93296.2|93410.5|93294.5|93412.2|93296.2|93408.7|93292.7|23
1643678360000|2022-02-01 01:19:20|93413.9|93297.9|93409|93293|93413.9|93297.9|93408.5|93292.5|11
1643678370000|2022-02-01 01:19:30|93410.9|93294.9|93408.3|93292.3|93410.9|93294.9|93408.2|93292.2|14
1643678380000|2022-02-01 01:19:40|93408.4|93292.4|93408.3|93292.3|93410.7|93294.7|93407.3|93291.3|26
1643678390000|2022-02-01 01:19:50|93410|93294|93406.9|93290.9|93411|93295|93404.9|93288.9|15
1643678400000|2022-02-01 01:20:00|93406.4|93290.4|93409.6|93293.6|93410.8|93294.8|93406.4|93290.4|23
1643678410000|2022-02-01 01:20:10|93409.8|93293.8|93405.3|93289.3|93410.4|93294.4|93405.3|93289.3|39
1643678420000|2022-02-01 01:20:20|93406.2|93290.2|93406.1|93290.1|93408.3|93292.3|93405.3|93289.3|13
1643678430000|2022-02-01 01:20:30|93404.1|93288.1|93403|93287|93404.6|93288.6|93402.7|93286.7|16
1643678440000|2022-02-01 01:20:40|93403.1|93287.1|93400.9|93287.9|93411.7|93295.7|93400.9|93286|21
1643678450000|2022-02-01 01:20:50|93402.9|93287|93407.5|93291.5|93412.3|93296.3|93402.9|93287|37
1643678460000|2022-02-01 01:21:00|93407|93291|93405.1|93289.1|93407.8|93291.8|93403.3|93287.3|26
1643678470000|2022-02-01 01:21:10|93404.2|93288.2|93405.8|93289.8|93406.5|93290.5|93402.5|93286.5|19
1643678480000|2022-02-01 01:21:20|93405.7|93289.7|93405.1|93289.1|93406.9|93290.9|93402.2|93286.2|24
1643678490000|2022-02-01 01:21:30|93403.7|93287.7|93404|93288|93405.6|93289.6|93402.8|93286.8|22
1643678500000|2022-02-01 01:21:40|93404.9|93288.9|93408.5|93292.5|93409.6|93293.6|93403.7|93287.7|18
1643678510000|2022-02-01 01:21:50|93408|93292|93406.2|93290.2|93408|93292|93400.7|93284.7|15
1643678520000|2022-02-01 01:22:00|93405.3|93289.3|93402.4|93286.4|93406.7|93290.7|93401.9|93285.9|32
1643678530000|2022-02-01 01:22:10|93401.7|93285.7|93402.1|93286.1|93403.5|93287.5|93400.5|93284.5|17
1643678540000|2022-02-01 01:22:20|93399.8|93283.8|93401.7|93285.7|93406|93290|93399|93283|22
1643678550000|2022-02-01 01:22:30|93402.6|93286.6|93402.7|93286.7|93402.8|93286.8|93396.6|93280.6|23
1643678560000|2022-02-01 01:22:40|93401.1|93285.1|93402.1|93286.1|93404.6|93288.6|93399.2|93283.2|29
1643678570000|2022-02-01 01:22:50|93400.9|93284.9|93398.7|93282.7|93404|93288|93398.7|93282.7|23
1643678580000|2022-02-01 01:23:00|93402.6|93286.6|93400.9|93284.9|93402.6|93286.6|93398.6|93282.6|20
1643678590000|2022-02-01 01:23:10|93400.4|93284.4|93399.5|93283.5|93404.7|93288.7|93398.8|93282.8|16
1643678600000|2022-02-01 01:23:20|93399.2|93283.2|93398.5|93282.5|93400|93284|93398.1|93282.1|19
1643678610000|2022-02-01 01:23:30|93398.6|93282.6|93396.3|93280.3|93401.2|93285.2|93393.2|93277.2|25
1643678620000|2022-02-01 01:23:40|93396.4|93280.4|93394.6|93278.6|93397.4|93281.4|93394|93278|22
1643678630000|2022-02-01 01:23:50|93393.6|93277.6|93390.3|93274.3|93394.1|93278.1|93387.9|93271.9|24
1643678640000|2022-02-01 01:24:00|93390.6|93274.6|93389.9|93273.9|93390.7|93274.7|93388.6|93272.6|23
1643678650000|2022-02-01 01:24:10|93389.2|93273.2|93390.9|93274.9|93394.7|93278.7|93388.9|93272.9|11
1643678660000|2022-02-01 01:24:20|93390.3|93274.3|93388|93272|93390.3|93274.3|93387.4|93271.4|16
1643678670000|2022-02-01 01:24:30|93387.9|93271.9|93387.7|93271.7|93391.7|93275.7|93387.7|93271.7|13
1643678680000|2022-02-01 01:24:40|93388.1|93272.1|93387.6|93271.6|93391.7|93275.7|93386.4|93270.4|18
1643678690000|2022-02-01 01:24:50|93387.1|93271.1|93390.8|93274.8|93392|93276|93387.1|93271.1|12
1643678700000|2022-02-01 01:25:00|93389.3|93273.3|93389.4|93273.4|93390.6|93274.6|93388.7|93272.7|30
1643678710000|2022-02-01 01:25:10|93388.7|93272.7|93386.1|93270.1|93388.7|93272.7|93385.8|93269.8|26
1643678720000|2022-02-01 01:25:20|93387.2|93271.2|93388.9|93272.9|93390.6|93274.6|93386.3|93270.3|17
1643678730000|2022-02-01 01:25:30|93388.5|93272.5|93388.3|93272.3|93391.4|93275.4|93387.8|93271.8|16
1643678740000|2022-02-01 01:25:40|93388.5|93272.5|93388.1|93272.1|93390.4|93274.4|93387.3|93271.3|18
1643678750000|2022-02-01 01:25:50|93388.3|93272.3|93388.2|93272.2|93390.6|93274.6|93386.6|93270.6|22
1643678760000|2022-02-01 01:26:00|93387.5|93271.5|93387.9|93271.9|93388.9|93272.9|93384.9|93268.9|23
1643678770000|2022-02-01 01:26:10|93388.3|93272.3|93382.4|93266.4|93391|93275|93382.2|93266.4|28
1643678780000|2022-02-01 01:26:20|93382.3|93266.3|93386.3|93270.3|93387.3|93271.3|93382.3|93266.3|26
1643678790000|2022-02-01 01:26:30|93387.1|93271.1|93385.5|93269.5|93390.1|93274.1|93382.7|93266.7|23
1643678800000|2022-02-01 01:26:40|93385.4|93269.4|93382.8|93266.8|93386.3|93270.3|93382.4|93266.4|23
1643678810000|2022-02-01 01:26:50|93383.3|93267.3|93378|93262|93384|93268|93378|93262|16
1643678820000|2022-02-01 01:27:00|93377.5|93261.5|93380.5|93264.5|93382.6|93266.6|93377.2|93261.2|19
1643678830000|2022-02-01 01:27:10|93380.6|93264.6|93382.1|93266.1|93383.3|93267.3|93379.4|93263.4|30
1643678840000|2022-02-01 01:27:20|93381.5|93265.5|93381.4|93265.4|93385.3|93269.3|93380.6|93264.6|23
1643678850000|2022-02-01 01:27:30|93380.9|93264.9|93381.1|93265.1|93383.5|93267.5|93379.7|93263.7|24
1643678860000|2022-02-01 01:27:40|93380.6|93264.6|93377|93261|93380.6|93264.6|93376.7|93260.7|19
1643678870000|2022-02-01 01:27:50|93377.2|93261.2|93378.3|93262.3|93382.4|93266.4|93377|93261|22
1643678880000|2022-02-01 01:28:00|93379.4|93263.4|93375.3|93259.3|93379.4|93263.4|93374.5|93258.5|14
1643678890000|2022-02-01 01:28:10|93375.7|93259.7|93382.8|93266.8|93384|93268|93374.2|93258.2|23
1643678900000|2022-02-01 01:28:20|93379.2|93263.2|93380|93264|93381.7|93265.7|93376.3|93260.3|23
1643678910000|2022-02-01 01:28:30|93379.8|93263.8|93385.2|93269.2|93385.3|93269.3|93378.6|93262.6|20
1643678920000|2022-02-01 01:28:40|93385.4|93269.4|93385.1|93269.1|93386.5|93270.5|93382.5|93266.5|28
1643678930000|2022-02-01 01:28:50|93383.7|93267.7|93383.7|93267.7|93387.6|93271.6|93381.5|93265.5|39
1643678940000|2022-02-01 01:29:00|93383.6|93267.6|93386|93270|93386.5|93270.5|93383.6|93267.6|22
1643678950000|2022-02-01 01:29:10|93384.7|93268.7|93382.8|93266.8|93384.7|93268.7|93382.3|93266.3|16
1643678960000|2022-02-01 01:29:20|93382.7|93266.7|93383.9|93267.9|93387.3|93271.3|93382.7|93266.7|20
1643678970000|2022-02-01 01:29:30|93385|93269|93382.1|93266.1|93385|93269|93380.6|93264.6|20
1643678980000|2022-02-01 01:29:40|93378.8|93262.8|93381.1|93265.1|93385.2|93269.2|93377.1|93261.1|20
1643678990000|2022-02-01 01:29:50|93380.6|93264.6|93377.9|93261.9|93386.9|93270.9|93377.9|93261.9|19
1643679000000|2022-02-01 01:30:00|93378.1|93262.1|93378.2|93262.2|93379.9|93263.9|93377.5|93261.5|14
1643679010000|2022-02-01 01:30:10|93378|93262|93383.7|93267.7|93383.7|93267.7|93377.4|93261.4|18
1643679020000|2022-02-01 01:30:20|93383|93267|93381.8|93265.8|93383|93267|93381.5|93265.5|8
1643679030000|2022-02-01 01:30:30|93382.4|93266.4|93377.6|93261.6|93384.4|93268.4|93377|93261|27
1643679040000|2022-02-01 01:30:40|93377.8|93261.8|93379.8|93263.8|93387.4|93271.4|93376.5|93260.5|30
1643679050000|2022-02-01 01:30:50|93377.9|93261.9|93379.6|93263.6|93381.3|93265.3|93375.9|93259.9|20
1643679060000|2022-02-01 01:31:00|93379.7|93263.7|93384.4|93268.4|93387|93271|93379.7|93263.7|28
1643679070000|2022-02-01 01:31:10|93384.7|93268.7|93385.5|93269.5|93385.5|93269.5|93382.6|93266.6|24
1643679080000|2022-02-01 01:31:20|93386.7|93270.7|93384.5|93268.5|93386.7|93270.7|93383.3|93267.3|17
1643679090000|2022-02-01 01:31:30|93383.1|93267.1|93383|93267|93384.6|93268.6|93381.8|93265.8|22
1643679100000|2022-02-01 01:31:40|93383.5|93267.5|93381.5|93265.5|93386.2|93270.2|93380.9|93264.9|9
1643679110000|2022-02-01 01:31:50|93382|93266|93378.2|93262.2|93384|93268|93378.2|93262.2|24
1643679120000|2022-02-01 01:32:00|93378.1|93262.1|93372.7|93256.7|93379.1|93263.1|93368.8|93252.8|47
1643679130000|2022-02-01 01:32:10|93370.6|93254.6|93368.5|93252.5|93372.7|93256.7|93368.5|93252.5|32
1643679140000|2022-02-01 01:32:20|93368.3|93252.3|93367.8|93251.8|93369.4|93253.4|93365.5|93249.5|31
1643679150000|2022-02-01 01:32:30|93368.5|93252.5|93370.3|93254.3|93372.9|93256.9|93367.8|93251.8|26
1643679160000|2022-02-01 01:32:40|93369.5|93253.5|93368.6|93252.6|93370.4|93254.4|93367.3|93251.3|39
1643679170000|2022-02-01 01:32:50|93369.1|93253.1|93363.8|93247.8|93369.1|93253.1|93363.8|93247.8|31
1643679180000|2022-02-01 01:33:00|93363.9|93247.9|93369|93253|93372.9|93256.9|93362.9|93246.9|25
1643679190000|2022-02-01 01:33:10|93372.7|93256.7|93372.4|93256.4|93373.5|93257.5|93368.7|93252.7|25
1643679200000|2022-02-01 01:33:20|93371.3|93255.3|93373.9|93257.9|93374.4|93258.4|93370.5|93254.5|25
1643679210000|2022-02-01 01:33:30|93372.6|93256.6|93371.4|93255.4|93374.8|93258.8|93371.4|93255.4|14
1643679220000|2022-02-01 01:33:40|93371.7|93255.7|93374.6|93258.6|93374.9|93258.9|93370.7|93254.7|26
1643679230000|2022-02-01 01:33:50|93378.6|93262.6|93373.2|93257.2|93379.8|93263.8|93371.7|93255.7|25
1643679240000|2022-02-01 01:34:00|93372.5|93256.5|93373|93257|93376.2|93260.2|93371.8|93255.8|19
1643679250000|2022-02-01 01:34:10|93371.5|93255.5|93372.2|93256.2|93377|93261|93368.9|93252.9|23
1643679260000|2022-02-01 01:34:20|93370.8|93254.8|93373.8|93257.8|93375.2|93259.2|93368.9|93252.9|15
1643679270000|2022-02-01 01:34:30|93373.7|93257.7|93374.3|93258.3|93377.1|93261.1|93372.3|93256.3|20
1643679280000|2022-02-01 01:34:40|93376.4|93260.4|93369.2|93253.2|93376.4|93260.4|93369.2|93253.2|6
1643679290000|2022-02-01 01:34:50|93369.7|93253.7|93371.9|93255.9|93373.9|93257.9|93368.8|93252.8|24
1643679300000|2022-02-01 01:35:00|93371.2|93255.2|93370|93254|93379.8|93263.8|93370|93254|31
1643679310000|2022-02-01 01:35:10|93370.2|93254.2|93373.6|93257.6|93374.3|93258.3|93370.2|93254.2|16
1643679320000|2022-02-01 01:35:20|93371.5|93255.5|93373.7|93257.7|93377.9|93261.9|93371|93255|19
1643679330000|2022-02-01 01:35:30|93374.8|93258.8|93378.7|93262.7|93385.1|93269.1|93374.8|93258.8|26
1643679340000|2022-02-01 01:35:40|93378.4|93262.4|93381.2|93265.2|93383.3|93267.3|93374|93258.8|26
1643679350000|2022-02-01 01:35:50|93380.1|93264.1|93380.4|93264.4|93385.3|93269.3|93380.1|93264.1|13
1643679360000|2022-02-01 01:36:00|93380.6|93264.6|93379.4|93263.4|93382.6|93266.6|93377.9|93261.9|24
1643679370000|2022-02-01 01:36:10|93379.1|93263.1|93380.5|93264.5|93381.3|93265.3|93378.9|93262.9|18
1643679380000|2022-02-01 01:36:20|93379.4|93263.4|93383.6|93267.6|93385.2|93269.2|93378.7|93262.7|23
1643679390000|2022-02-01 01:36:30|93382.2|93266.2|93380|93264|93384.6|93268.6|93379.9|93263.9|22
1643679400000|2022-02-01 01:36:40|93380.2|93264.2|93382.1|93266.1|93385.1|93269.1|93380.1|93264.1|24
1643679410000|2022-02-01 01:36:50|93382.5|93266.5|93380.9|93264.9|93384.7|93268.7|93380.9|93264.9|20
1643679420000|2022-02-01 01:37:00|93380.1|93264.1|93380.6|93264.6|93382.6|93266.6|93380|93264|22
1643679430000|2022-02-01 01:37:10|93387.6|93271.6|93380.6|93264.6|93387.6|93271.6|93380.6|93264.6|21
1643679440000|2022-02-01 01:37:20|93381.1|93265.1|93384.4|93268.4|93387|93271|93381.1|93265.1|12
1643679450000|2022-02-01 01:37:30|93383.7|93267.7|93390.2|93274.2|93391.6|93275.6|93383.7|93267.7|30
1643679460000|2022-02-01 01:37:40|93390|93274|93388.3|93272.3|93391.1|93275.1|93388.3|93272.3|20
1643679470000|2022-02-01 01:37:50|93390.2|93274.2|93390.7|93274.7|93394.3|93278.3|93390.2|93274.2|25
1643679480000|2022-02-01 01:38:00|93387.7|93271.7|93387.4|93271.4|93387.7|93271.7|93386.4|93270.4|9
1643679490000|2022-02-01 01:38:10|93391.8|93275.8|93388.6|93272.6|93392.4|93276.4|93388.4|93272.4|20
1643679500000|2022-02-01 01:38:20|93392.5|93276.5|93385.6|93269.6|93392.5|93276.5|93384.6|93268.6|26
1643679510000|2022-02-01 01:38:30|93384.3|93268.3|93385.5|93269.5|93385.5|93269.5|93382.7|93266.7|11
1643679520000|2022-02-01 01:38:40|93386.5|93270.5|93389.1|93273.1|93391.1|93275.1|93386.5|93270.5|31
1643679530000|2022-02-01 01:38:50|93390.1|93274.1|93388.3|93272.3|93391.2|93275.2|93386.9|93270.9|26
1643679540000|2022-02-01 01:39:00|93387.6|93271.6|93387.5|93271.5|93389.5|93273.5|93386.5|93270.5|27
1643679550000|2022-02-01 01:39:10|93390.3|93274.3|93387.5|93271.5|93392.5|93276.5|93387.3|93271.3|25
1643679560000|2022-02-01 01:39:20|93388|93272|93390|93274|93391.8|93275.8|93387|93271|21
1643679570000|2022-02-01 01:39:30|93391.1|93275.1|93390.5|93274.5|93392.8|93276.8|93388.6|93272.6|32
1643679580000|2022-02-01 01:39:40|93390.6|93274.6|93391.3|93275.3|93391.8|93275.8|93387.6|93271.6|22
1643679590000|2022-02-01 01:39:50|93393|93277|93390.2|93274.2|93394.3|93278.3|93389|93273|22
1643679600000|2022-02-01 01:40:00|93389.6|93273.6|93389.2|93273.2|93391.1|93275.1|93387.7|93271.7|28
1643679610000|2022-02-01 01:40:10|93388.9|93272.9|93386.9|93270.9|93392.9|93276.9|93386.9|93270.9|21
1643679620000|2022-02-01 01:40:20|93386.7|93270.7|93389.5|93273.5|93390.6|93274.6|93386.5|93270.5|21
1643679630000|2022-02-01 01:40:30|93388.2|93272.2|93387.7|93271.7|93391.8|93275.8|93386.5|93270.5|18
1643679640000|2022-02-01 01:40:40|93387.8|93271.8|93390.9|93274.9|93391.9|93275.9|93386.7|93270.7|21
1643679650000|2022-02-01 01:40:50|93391.7|93275.7|93386.2|93270.2|93394.8|93278.8|93386.2|93270.2|34
1643679660000|2022-02-01 01:41:00|93388|93272|93384.2|93268.2|93389.8|93273.8|93384.2|93268.2|19
1643679670000|2022-02-01 01:41:10|93384.3|93268.3|93384.6|93268.6|93387.9|93271.9|93384|93268|26
1643679680000|2022-02-01 01:41:20|93384.5|93268.5|93385.6|93269.6|93388.6|93272.6|93384.3|93268.3|23
1643679690000|2022-02-01 01:41:30|93385.8|93269.8|93384.7|93268.7|93389.8|93273.8|93384.3|93268.3|16
1643679700000|2022-02-01 01:41:40|93385|93269|93385.6|93269.6|93388.1|93272.1|93383|93267|25
1643679710000|2022-02-01 01:41:50|93385.9|93269.9|93388.6|93272.6|93392.2|93276.2|93385.4|93269.4|20
1643679720000|2022-02-01 01:42:00|93387.3|93271.3|93390.9|93274.9|93394.9|93278.9|93387.3|93271.3|33
1643679730000|2022-02-01 01:42:10|93390|93274|93390.4|93274.4|93393.5|93277.5|93390|93274|27
1643679740000|2022-02-01 01:42:20|93390|93274|93389.3|93273.3|93391.6|93275.6|93387.9|93271.9|45
1643679750000|2022-02-01 01:42:30|93389.7|93273.7|93387.7|93271.7|93392.5|93276.5|93387.2|93271.2|37
1643679760000|2022-02-01 01:42:40|93387.5|93271.5|93387.1|93271.1|93389.1|93273.1|93385.6|93269.6|32
1643679770000|2022-02-01 01:42:50|93386.1|93270.1|93385.8|93269.8|93388.2|93272.2|93385.8|93269.8|24
1643679780000|2022-02-01 01:43:00|93386|93270|93384|93268|93394.4|93278.4|93384|93268|21
1643679790000|2022-02-01 01:43:10|93388.6|93272.6|93382.5|93266.5|93388.6|93272.6|93382.3|93266.3|21
1643679800000|2022-02-01 01:43:20|93382.3|93266.3|93381.9|93265.9|93384.6|93268.6|93381.9|93265.9|10
1643679810000|2022-02-01 01:43:30|93381.4|93265.4|93383.9|93267.9|93387.3|93271.3|93381.4|93265.4|17
1643679820000|2022-02-01 01:43:40|93386.6|93270.6|93385.5|93269.5|93390.3|93274.3|93383|93267|19
1643679830000|2022-02-01 01:43:50|93386.7|93270.7|93387|93271|93390.8|93274.8|93383.9|93267.9|12
1643679840000|2022-02-01 01:44:00|93386.5|93270.5|93387.2|93271.2|93387.3|93271.3|93384.6|93268.6|21
1643679850000|2022-02-01 01:44:10|93387.3|93271.3|93387.4|93271.4|93389.9|93273.9|93386.2|93270.2|15
1643679860000|2022-02-01 01:44:20|93382.9|93266.9|93387.6|93271.6|93390.2|93274.2|93382.8|93266.8|19
1643679870000|2022-02-01 01:44:30|93387.2|93271.2|93385.2|93269.2|93390|93274|93385.2|93269.2|21
1643679880000|2022-02-01 01:44:40|93385|93269|93385.7|93269.7|93388.8|93272.8|93385|93269|20
1643679890000|2022-02-01 01:44:50|93386.4|93270.4|93386.3|93270.3|93389.8|93273.8|93384.5|93268.5|17
1643679900000|2022-02-01 01:45:00|93385.5|93269.5|93387.1|93271.1|93388|93272|93384.6|93268.6|25
1643679910000|2022-02-01 01:45:10|93386.1|93270.1|93385.4|93269.4|93386.4|93270.4|93384|93268|18
1643679920000|2022-02-01 01:45:20|93384.7|93268.7|93383.4|93267.4|93388|93272|93383.3|93267.3|16
1643679930000|2022-02-01 01:45:30|93383.3|93267.3|93386.7|93270.7|93386.7|93270.7|93383.3|93267.3|12
1643679940000|2022-02-01 01:45:40|93385.2|93269.2|93387.6|93271.6|93387.9|93271.9|93385|93269|8
1643679950000|2022-02-01 01:45:50|93386.4|93270.4|93385.1|93269.1|93386.4|93270.4|93383.8|93267.8|7
1643679960000|2022-02-01 01:46:00|93384.1|93268.1|93415.1|93299.1|93417.2|93301.2|93383.8|93267.8|53
1643679970000|2022-02-01 01:46:10|93414.8|93298.8|93414.9|93298.9|93415.7|93299.7|93413.5|93297.5|38
1643679980000|2022-02-01 01:46:20|93414.8|93298.8|93425.2|93309.2|93427.9|93311.9|93413.4|93297.4|50
1643679990000|2022-02-01 01:46:30|93424.7|93308.7|93431.7|93315.7|93433.9|93317.9|93424.7|93308.7|46
1643680000000|2022-02-01 01:46:40|93433.3|93317.3|93435.9|93319.9|93440.9|93324.9|93430.8|93314.8|32
1643680010000|2022-02-01 01:46:50|93436.7|93320.7|93436.7|93320.7|93437.1|93321.1|93432.4|93316.4|28
1643680020000|2022-02-01 01:47:00|93436.1|93320.1|93436|93320|93438.3|93322.3|93432.4|93316.4|39
1643680030000|2022-02-01 01:47:10|93435|93319|93426.3|93319.1|93435.7|93323.2|93420.9|93316|27
1643680040000|2022-02-01 01:47:20|93429.2|93318.8|93430.5|93322.7|93430.6|93324.3|93419.6|93318.8|43
1643680050000|2022-02-01 01:47:30|93428.9|93324.3|93423|93321.3|93429.1|93324.3|93422|93318.7|25
1643680060000|2022-02-01 01:47:40|93420.4|93322.6|93434.7|93318.7|93437.5|93323.3|93417.2|93311.9|48
1643680070000|2022-02-01 01:47:50|93428.6|93314.5|93425.5|93312.8|93432.1|93316.1|93422.3|93311.1|21
1643680080000|2022-02-01 01:48:00|93423.8|93314.1|93431.2|93315.2|93432|93316|93423.6|93311.5|45
1643680090000|2022-02-01 01:48:10|93431.7|93315.7|93430.7|93314.7|93434.4|93318.4|93430.7|93314.7|15
1643680100000|2022-02-01 01:48:20|93435.8|93319.8|93432.7|93316.7|93436.9|93320.9|93430.8|93314.8|21
1643680110000|2022-02-01 01:48:30|93432|93316|93432.2|93316.2|93436.5|93324.7|93427.5|93314.6|25
1643680120000|2022-02-01 01:48:40|93428.3|93318|93420.2|93316.2|93438.3|93322.3|93419.2|93310.7|42
1643680130000|2022-02-01 01:48:50|93423.2|93316.7|93426.4|93326|93429.9|93327.1|93420.1|93316.6|29
1643680140000|2022-02-01 01:49:00|93429.9|93323.6|93423.7|93320.2|93431.1|93325.8|93422.6|93315|35
1643680150000|2022-02-01 01:49:10|93423.3|93319.6|93423.2|93320.4|93428.8|93323.1|93412.9|93314.6|46
1643680160000|2022-02-01 01:49:20|93426.9|93318.9|93421.8|93317.3|93427.3|93325.6|93418.6|93317.3|28
1643680170000|2022-02-01 01:49:30|93426.5|93319.5|93421.8|93315.4|93429.8|93325.3|93420.5|93314.7|26
1643680180000|2022-02-01 01:49:40|93418.7|93316.6|93422.1|93320.4|93426.5|93322.3|93418.3|93316.6|21
1643680190000|2022-02-01 01:49:50|93422|93320.3|93418|93314.1|93424.4|93323.2|93418|93313|44
1643680200000|2022-02-01 01:50:00|93418.9|93315|93423.2|93321.6|93425|93321.6|93414.3|93312.3|46
1643680210000|2022-02-01 01:50:10|93423.1|93322|93424.7|93323|93433.3|93330.4|93416.1|93315.7|52
1643680220000|2022-02-01 01:50:20|93423.5|93322|93423.2|93321.1|93427.3|93326.2|93415.7|93319|37
1643680230000|2022-02-01 01:50:30|93421.5|93321.8|93417|93318.8|93423|93325.7|93416.9|93317.3|49
1643680240000|2022-02-01 01:50:40|93417.2|93319.1|93418.4|93322.7|93425.8|93334.6|93409.5|93317.2|69
1643680250000|2022-02-01 01:50:50|93415.1|93322.9|93417.1|93316.9|93424.1|93326.4|93411.2|93316|49
1643680260000|2022-02-01 01:51:00|93416.4|93317.7|93424.6|93336.1|93425|93337.6|93413.1|93317|69
1643680270000|2022-02-01 01:51:10|93422|93346.6|93413.4|93321.1|93423.5|93346.6|93409.4|93314.2|61
1643680280000|2022-02-01 01:51:20|93421.2|93318.9|93417.4|93318.5|93422.7|93321.5|93412|93311.8|50
1643680290000|2022-02-01 01:51:30|93415.3|93317.8|93420.3|93322.6|93422.6|93322.6|93414.1|93311.4|48
1643680300000|2022-02-01 01:51:40|93419.5|93319.7|93420.2|93326.9|93423.7|93326.9|93414.5|93318.3|29
1643680310000|2022-02-01 01:51:50|93420|93326|93413.2|93329.4|93427.7|93334.9|93413.2|93323.8|33
1643680320000|2022-02-01 01:52:00|93415.8|93328.7|93426.2|93333.2|93428.1|93334.4|93415.8|93321.7|56
1643680330000|2022-02-01 01:52:10|93420.4|93332.9|93420.3|93329.7|93428.9|93338.4|93417.6|93323.7|44
1643680340000|2022-02-01 01:52:20|93419.9|93330.2|93412.7|93315.8|93420|93330.2|93409.7|93314.9|41
1643680350000|2022-02-01 01:52:30|93417.3|93313.2|93414.8|93322.3|93418.4|93322.8|93402.4|93313.2|31
1643680360000|2022-02-01 01:52:40|93420.1|93322.1|93415.2|93315.6|93422.5|93325.1|93411.3|93314|53
1643680370000|2022-02-01 01:52:50|93414.8|93317.5|93416.1|93318.4|93419.8|93322.8|93413.4|93316.2|49
1643680380000|2022-02-01 01:53:00|93415.5|93319|93418.2|93319.8|93419.7|93321.6|93411.1|93314.2|40
1643680390000|2022-02-01 01:53:10|93415.7|93317.3|93414.4|93311.3|93417.3|93322.4|93393.7|93310.8|49
1643680400000|2022-02-01 01:53:20|93421.5|93310.9|93414.8|93316.3|93421.5|93322.1|93406.2|93310.9|55
1643680410000|2022-02-01 01:53:30|93415.4|93315.6|93410.8|93314.1|93417.1|93320.6|93408.1|93313.6|63
1643680420000|2022-02-01 01:53:40|93411.7|93314.5|93413|93310.4|93414.8|93315.4|93407.3|93310.4|37
1643680430000|2022-02-01 01:53:50|93413.8|93310.8|93410.7|93315.8|93418.4|93318.7|93406.2|93303.6|58
1643680440000|2022-02-01 01:54:00|93410.6|93316.2|93411.9|93316|93414.7|93316.2|93406|93311.6|46
1643680450000|2022-02-01 01:54:10|93411.5|93313.8|93411.9|93315.6|93414.4|93317.6|93402.5|93311.8|21
1643680460000|2022-02-01 01:54:20|93412.1|93314.6|93413.7|93314.9|93414.8|93318|93411.3|93313.1|25
1643680470000|2022-02-01 01:54:30|93401.9|93313.7|93414.6|93315.5|93417.7|93319.3|93396.4|93313.7|27
1643680480000|2022-02-01 01:54:40|93415.4|93316.7|93406.9|93312.8|93418.6|93317.4|93403|93307.1|37
1643680490000|2022-02-01 01:54:50|93407.7|93311.7|93413.5|93319|93418|93321.4|93398.8|93307.9|61
1643680500000|2022-02-01 01:55:00|93408.9|93319.1|93412.8|93316.9|93416.2|93321.8|93407.5|93309.6|53
1643680510000|2022-02-01 01:55:10|93407.4|93319.9|93420.8|93323.1|93428.5|93326|93407.4|93318.8|45
1643680520000|2022-02-01 01:55:20|93418.8|93323.5|93419.8|93328|93424.1|93328.6|93415|93321.4|32
1643680530000|2022-02-01 01:55:30|93419.7|93327.5|93420.9|93322.8|93423.2|93327.5|93417.2|93320.9|52
1643680540000|2022-02-01 01:55:40|93420.7|93322.6|93422|93321.8|93422.2|93328.7|93419|93321.8|15
1643680550000|2022-02-01 01:55:50|93434.7|93322.7|93416.6|93321.2|93434.7|93330.2|93416.5|93321.2|37
1643680560000|2022-02-01 01:56:00|93417.2|93320.3|93416.2|93323.4|93425.4|93325.6|93402.3|93320.2|57
1643680570000|2022-02-01 01:56:10|93413.5|93323.9|93418.7|93324.3|93420.7|93326.6|93411.1|93321.2|28
1643680580000|2022-02-01 01:56:20|93420|93324|93418.3|93321.8|93422.5|93325.5|93413.1|93320.9|31
1643680590000|2022-02-01 01:56:30|93418.1|93321.4|93422.8|93322|93427.6|93329.1|93407|93320.3|59
1643680600000|2022-02-01 01:56:40|93421.3|93324|93424.2|93322.8|93432.1|93332.2|93412|93322.8|35
1643680610000|2022-02-01 01:56:50|93417.1|93326.1|93418.2|93321.4|93427.2|93327.7|93413.2|93321.4|24
1643680620000|2022-02-01 01:57:00|93418.3|93321.5|93420.8|93323.6|93423.6|93325.7|93415.3|93321|33
1643680630000|2022-02-01 01:57:10|93420.7|93324.3|93417.3|93317.5|93421|93329|93403.2|93315.5|39
1643680640000|2022-02-01 01:57:20|93417.5|93318|93420.6|93317.4|93420.6|93319.6|93413|93315.7|16
1643680650000|2022-02-01 01:57:30|93414.8|93319.1|93415.3|93313.7|93418.3|93320.6|93411.3|93311.1|29
1643680660000|2022-02-01 01:57:40|93412.9|93314.8|93402.8|93319.6|93419|93322|93402.8|93314.8|21
1643680670000|2022-02-01 01:57:50|93406|93317.4|93412.1|93316|93414.9|93318.6|93400.8|93314.7|47
1643680680000|2022-02-01 01:58:00|93412|93315.9|93411.6|93316.6|93418|93321.2|93398.5|93313.1|45
1643680690000|2022-02-01 01:58:10|93412.2|93316.7|93417.5|93320.5|93421|93325.5|93405.9|93312.8|50
1643680700000|2022-02-01 01:58:20|93401.3|93317.9|93404.2|93317.1|93407|93335.1|93384.5|93315.2|43
1643680710000|2022-02-01 01:58:30|93404.5|93316.3|93405.3|93318.1|93405.3|93318.3|93399|93315.6|23
1643680720000|2022-02-01 01:58:40|93405.6|93318.8|93407.2|93317.9|93407.2|93322|93402.8|93317.9|16
1643680730000|2022-02-01 01:58:50|93403.4|93319.7|93404.8|93322.8|93405.5|93325.3|93400|93317.9|25
1643680740000|2022-02-01 01:59:00|93403.8|93323.5|93396|93319.5|93418.5|93325.5|93395.9|93317.5|44
1643680750000|2022-02-01 01:59:10|93397.5|93318.7|93397.9|93316.5|93403.6|93319.5|93397|93311.6|25
1643680760000|2022-02-01 01:59:20|93397.3|93317.8|93395.1|93309.3|93415.1|93318.1|93392.3|93307.9|49
1643680770000|2022-02-01 01:59:30|93393.7|93309.9|93393.1|93310.6|93395.5|93313.8|93386.7|93307.3|38
1643680780000|2022-02-01 01:59:40|93393.2|93310.9|93398|93311.3|93398.2|93312.5|93392|93305.5|43
1643680790000|2022-02-01 01:59:50|93397.7|93311.5|93395.6|93315.4|93400.9|93315.9|93394.4|93309.8|27
1643680800000|2022-02-01 02:00:00|93393.6|93316.4|93393.1|93316.6|93399.3|93319.9|93390.8|93310.8|51
1643680810000|2022-02-01 02:00:10|93394.1|93319.1|93400.4|93324.2|93416.9|93327.8|93394.1|93309.2|75
1643680820000|2022-02-01 02:00:20|93399.6|93324.8|93403.8|93321.6|93412.3|93327.7|93397.9|93315.5|75
1643680830000|2022-02-01 02:00:30|93404.2|93328.2|93402.6|93331.6|93408.1|93331.6|93398.3|93315.2|74
1643680840000|2022-02-01 02:00:40|93402.5|93331.3|93396.6|93314|93407.3|93331.6|93394|93311.5|65
1643680850000|2022-02-01 02:00:50|93395.4|93315.2|93393.7|93317.2|93397.5|93317.6|93392.3|93311.6|26
1643680860000|2022-02-01 02:01:00|93392.2|93318.2|93395.3|93317.2|93400.1|93329.9|93379.9|93300.2|57
1643680870000|2022-02-01 02:01:10|93396.9|93316.2|93400.7|93313.3|93403.5|93317.5|93393.9|93312.1|26
1643680880000|2022-02-01 02:01:20|93400.6|93313.5|93395.9|93306.4|93403|93316.2|93392.7|93306.4|33
1643680890000|2022-02-01 02:01:30|93394.8|93309.1|93392.1|93309.8|93397.9|93317.1|93392.1|93308.3|38
1643680900000|2022-02-01 02:01:40|93391.7|93310.5|93390|93310.7|93393.5|93312.9|93388.1|93309|22
1643680910000|2022-02-01 02:01:50|93389.2|93311.4|93388.2|93310.4|93391.6|93311.9|93386.6|93305.9|34
1643680920000|2022-02-01 02:02:00|93387.8|93310|93385.9|93308.1|93389.7|93310.6|93383.9|93305.7|34
1643680930000|2022-02-01 02:02:10|93385.8|93308|93386.1|93308.3|93388.9|93309.6|93384.1|93307.6|23
1643680940000|2022-02-01 02:02:20|93386.4|93308.1|93382.2|93310.7|93389.9|93311.6|93381.9|93306.3|28
1643680950000|2022-02-01 02:02:30|93383.4|93310.9|93387.8|93308.1|93389.6|93311.5|93383.4|93306.7|26
1643680960000|2022-02-01 02:02:40|93390.6|93306.3|93383|93308.1|93390.6|93308.8|93382.3|93304|30
1643680970000|2022-02-01 02:02:50|93382.9|93308|93385.2|93308.3|93387.4|93308.5|93382.8|93306.2|23
1643680980000|2022-02-01 02:03:00|93385.3|93308.4|93370.2|93320.2|93386.5|93320.4|93369.9|93305.2|36
1643680990000|2022-02-01 02:03:10|93380.6|93309.6|93377.4|93299.7|93386.5|93320.3|93369.9|93298.5|47
1643681000000|2022-02-01 02:03:20|93378.8|93299.9|93384.1|93299.7|93385.2|93301.5|93371.7|93297.7|40
1643681010000|2022-02-01 02:03:30|93384.6|93300|93379.1|93300.5|93385.9|93300.8|93379.1|93299|33
1643681020000|2022-02-01 02:03:40|93378.1|93301.8|93383.5|93303.5|93384.9|93305.1|93378.1|93301|19
1643681030000|2022-02-01 02:03:50|93383.6|93303.6|93381.4|93301.5|93384.8|93305.3|93379.5|93301.2|25
1643681040000|2022-02-01 02:04:00|93379|93301.1|93378.7|93300.4|93381.2|93302.7|93377.6|93300.4|24
1643681050000|2022-02-01 02:04:10|93378.9|93300.5|93381.9|93299|93383.6|93302.9|93377.5|93299|22
1643681060000|2022-02-01 02:04:20|93381.1|93299.2|93376.4|93301.3|93382.5|93302.7|93375|93299.2|25
1643681070000|2022-02-01 02:04:30|93376.7|93301.2|93377.8|93302.3|93380.6|93302.7|93375.2|93299.8|22
1643681080000|2022-02-01 02:04:40|93380|93300.7|93377|93301|93380.5|93314|93362.6|93300.7|26
1643681090000|2022-02-01 02:04:50|93378|93300|93374.1|93302|93385.6|93302|93371.1|93294.6|33
1643681100000|2022-02-01 02:05:00|93373.3|93301.4|93379.4|93297.3|93381.7|93301.4|93368.4|93290.7|45
1643681110000|2022-02-01 02:05:10|93378.1|93298|93375.9|93294.3|93379.8|93298|93373.6|93292.4|31
1643681120000|2022-02-01 02:05:20|93375|93294.6|93372.6|93299.2|93377.3|93299.2|93372.6|93293.4|19
1643681130000|2022-02-01 02:05:30|93372.1|93299.7|93375.1|93297.7|93376.1|93300.5|93371.2|93296.9|27
1643681140000|2022-02-01 02:05:40|93376.3|93297.2|93380.2|93297.9|93380.2|93300.8|93371.7|93295.1|11
1643681150000|2022-02-01 02:05:50|93382.5|93299.4|93382.6|93297|93382.6|93313.1|93363.1|93297|28
1643681160000|2022-02-01 02:06:00|93379|93299|93380.8|93304.2|93383.8|93306.1|93376.8|93297.6|32
1643681170000|2022-02-01 02:06:10|93379.6|93305.7|93382.2|93302.7|93384|93306.8|93379.6|93301.4|24
1643681180000|2022-02-01 02:06:20|93382.1|93302.6|93379.7|93299.3|93382.1|93304.2|93377|93299.3|26
1643681190000|2022-02-01 02:06:30|93379.6|93299.7|93391|93304.2|93391|93314.5|93364.3|93299.7|23
1643681200000|2022-02-01 02:06:40|93389.2|93305.8|93391.2|93306.4|93396.6|93309.7|93383.2|93300.6|55
1643681210000|2022-02-01 02:06:50|93391.4|93306.5|93389.8|93303.1|93392.8|93308.4|93387.5|93301.7|48
1643681220000|2022-02-01 02:07:00|93390.8|93303.3|93396.4|93305.3|93396.5|93307|93388.9|93301|47
1643681230000|2022-02-01 02:07:10|93396.5|93305.4|93390.2|93307|93396.5|93309.5|93382.5|93302.9|52
1643681240000|2022-02-01 02:07:20|93388.9|93308.1|93396.5|93313|93400.6|93330.7|93379.9|93307.4|29
1643681250000|2022-02-01 02:07:30|93399.5|93310.4|93404.4|93308.9|93404.4|93316.9|93395.1|93308.9|13
1643681260000|2022-02-01 02:07:40|93405.1|93308.4|93397.8|93307.4|93405.1|93312|93394.5|93306.2|23
1643681270000|2022-02-01 02:07:50|93396|93308.4|93396.7|93320.6|93399.7|93320.9|93395.2|93308|27
1643681280000|2022-02-01 02:08:00|93398.8|93316.7|93396.6|93313|93400.5|93333.1|93381.1|93313|41
1643681290000|2022-02-01 02:08:10|93395.2|93313.5|93387.4|93337.4|93398|93337.4|93375.1|93309.2|60
1643681300000|2022-02-01 02:08:20|93401.1|93323.8|93396.5|93324.7|93415.3|93342.8|93384.1|93309.2|76
1643681310000|2022-02-01 02:08:30|93395.9|93325.5|93394.3|93307.4|93399.2|93325.8|93390.2|93304.1|80
1643681320000|2022-02-01 02:08:40|93393.4|93307.2|93392.7|93309|93395.8|93313.4|93389.5|93303.4|41
1643681330000|2022-02-01 02:08:50|93391.3|93310.2|93395.6|93313.6|93402.8|93323.6|93386.6|93298|72
1643681340000|2022-02-01 02:09:00|93394.9|93315.2|93390.8|93311.8|93397.7|93323.1|93387.4|93304.4|60
1643681350000|2022-02-01 02:09:10|93389.9|93311.4|93391.5|93301.3|93392.4|93311.4|93387.6|93301.3|41
1643681360000|2022-02-01 02:09:20|93389.9|93301.8|93384.5|93304.6|93393.5|93306.2|93382.5|93298|53
1643681370000|2022-02-01 02:09:30|93382.9|93303.8|93378.2|93298.7|93382.9|93303.8|93376.9|93296.4|32
1643681380000|2022-02-01 02:09:40|93378.3|93298.5|93381.4|93298.2|93381.5|93299.3|93377.8|93296.5|41
1643681390000|2022-02-01 02:09:50|93379|93299.5|93373.6|93293.8|93381.9|93301.4|93370.4|93293|41
1643681400000|2022-02-01 02:10:00|93371.4|93294.7|93370.3|93291.7|93375.1|93295.9|93369|93289.7|38
1643681410000|2022-02-01 02:10:10|93372.3|93290.8|93374.5|93288.4|93374.5|93295.3|93369.2|93288.4|23
1643681420000|2022-02-01 02:10:20|93374.6|93288.3|93376.6|93294.4|93376.7|93294.4|93367.8|93288.3|20
1643681430000|2022-02-01 02:10:30|93374.5|93295.1|93375.7|93292.6|93378.5|93298|93373.4|93291.8|24
1643681440000|2022-02-01 02:10:40|93375.9|93293.3|93379.7|93293.1|93379.7|93298.4|93372.8|93291.9|17
1643681450000|2022-02-01 02:10:50|93376.4|93295.5|93374.8|93294.2|93377.9|93297.3|93374.1|93292.6|22
1643681460000|2022-02-01 02:11:00|93374.7|93294.1|93376.5|93297.4|93380.7|93301.4|93374.6|93293.6|24
1643681470000|2022-02-01 02:11:10|93376.8|93297|93380.5|93294.7|93380.5|93299.1|93375.9|93294.3|25
1643681480000|2022-02-01 02:11:20|93380.2|93296.1|93383.7|93309.5|93396|93309.5|93378.3|93296.1|27
1643681490000|2022-02-01 02:11:30|93383.5|93309.3|93387.5|93303.9|93393.1|93311|93382.6|93301.2|43
1643681500000|2022-02-01 02:11:40|93387.4|93303.8|93389.8|93306.9|93391.4|93306.9|93385.2|93302|26
1643681510000|2022-02-01 02:11:50|93389.9|93307|93390.5|93303.8|93390.5|93308.3|93386|93301.4|28
1643681520000|2022-02-01 02:12:00|93388.7|93303.7|93388.8|93305.6|93388.8|93308.2|93383.1|93303.7|24
1643681530000|2022-02-01 02:12:10|93389.5|93305.5|93386|93306.3|93389.5|93310.9|93382.5|93305.2|22
1643681540000|2022-02-01 02:12:20|93387.1|93306.2|93386.8|93297.9|93391.6|93308.1|93384|93297.9|34
1643681550000|2022-02-01 02:12:30|93389.5|93297|93387.5|93302.1|93389.5|93305.9|93382.6|93297|49
1643681560000|2022-02-01 02:12:40|93388.6|93301.7|93384.3|93301.5|93388.6|93303.1|93382.2|93299.2|28
1643681570000|2022-02-01 02:12:50|93384.5|93301.7|93381.9|93301.8|93391.5|93303.6|93381.9|93298.3|36
1643681580000|2022-02-01 02:13:00|93382.1|93301.7|93385.5|93303.1|93390.8|93304.7|93382.1|93300.3|22
1643681590000|2022-02-01 02:13:10|93387.8|93302.3|93388.2|93303.3|93390.2|93303.5|93383.6|93298.6|25
1643681600000|2022-02-01 02:13:20|93387.1|93301.6|93385.9|93302.3|93389.4|93303.2|93382.7|93299.4|27
1643681610000|2022-02-01 02:13:30|93385.5|93301.9|93387.9|93304.3|93391.9|93306.4|93384.5|93301.4|38
1643681620000|2022-02-01 02:13:40|93387|93305.5|93386.6|93304.8|93395.7|93306|93386.5|93301.8|31
1643681630000|2022-02-01 02:13:50|93386.4|93305.7|93384.1|93304.8|93386.6|93308.2|93380.6|93304.2|24
1643681640000|2022-02-01 02:14:00|93384.2|93304.6|93384.1|93305.4|93392.2|93308.6|93379.7|93301.4|33
1643681650000|2022-02-01 02:14:10|93383.7|93305.1|93383.7|93306.9|93390.4|93307.3|93383.3|93302|35
1643681660000|2022-02-01 02:14:20|93384.7|93306.6|93377.2|93299|93386.6|93307.5|93374.9|93295.5|45
1643681670000|2022-02-01 02:14:30|93375|93299.9|93377.4|93297.1|93379.9|93300.6|93374.7|93296.2|48
1643681680000|2022-02-01 02:14:40|93376.5|93296|93378.3|93299.2|93379.1|93299.7|93376.4|93295.6|32
1643681690000|2022-02-01 02:14:50|93378|93299.1|93377.4|93298|93378.9|93301.5|93375.2|93297.2|16
1643681700000|2022-02-01 02:15:00|93384.5|93300.3|93373.1|93298.4|93384.5|93301.8|93372.9|93293.7|35
1643681710000|2022-02-01 02:15:10|93372.7|93298.7|93378.8|93296.9|93384.6|93311.3|93361.3|93294.1|39
1643681720000|2022-02-01 02:15:20|93376.1|93298|93386.5|93300.3|93386.5|93300.3|93372.2|93295.2|52
1643681730000|2022-02-01 02:15:30|93380.8|93301.4|93379.5|93297.8|93386.4|93301.4|93378.8|93297.1|50
1643681740000|2022-02-01 02:15:40|93381|93297.6|93377.5|93304.8|93385.6|93304.8|93377.5|93293.6|47
1643681750000|2022-02-01 02:15:50|93379|93299.9|93379.1|93299.2|93382|93301.9|93376.4|93296.6|38
1643681760000|2022-02-01 02:16:00|93379|93299.1|93383.6|93295.8|93388.6|93304.2|93375.5|93295.8|47
1643681770000|2022-02-01 02:16:10|93382|93304.2|93381.8|93300|93387|93304.2|93378.2|93295.6|34
1643681780000|2022-02-01 02:16:20|93383.7|93300.6|93381.8|93299.7|93384.1|93302.3|93377.5|93298.1|21
1643681790000|2022-02-01 02:16:30|93382.2|93300.1|93383.2|93301.6|93384.2|93303.5|93380.3|93300.1|27
1643681800000|2022-02-01 02:16:40|93383|93303|93387.9|93297.6|93388.6|93307|93379.5|93297.5|33
1643681810000|2022-02-01 02:16:50|93386|93299|93384.8|93300.2|93387.9|93302.2|93381.9|93298.3|26
1643681820000|2022-02-01 02:17:00|93385|93300.3|93388.6|93301.5|93390.9|93306.6|93379.4|93298.5|27
1643681830000|2022-02-01 02:17:10|93389.1|93303|93387.1|93301.4|93390.7|93303.2|93383.3|93298.4|44
1643681840000|2022-02-01 02:17:20|93386.1|93302.4|93382.8|93300.4|93389.5|93305|93382.3|93300.4|48
1643681850000|2022-02-01 02:17:30|93384.9|93300.3|93386.3|93301.6|93388.7|93314.3|93363.7|93297.2|32
1643681860000|2022-02-01 02:17:40|93384|93302.3|93383.2|93304.6|93385.4|93307|93380.9|93300.4|33
1643681870000|2022-02-01 02:17:50|93382.9|93305.5|93383.5|93305.6|93383.9|93308.2|93381.1|93305|24
1643681880000|2022-02-01 02:18:00|93383.4|93305.5|93390.9|93304.9|93407.8|93306.7|93380.2|93302.9|44
1643681890000|2022-02-01 02:18:10|93390|93305|93392.9|93307.1|93411.6|93308.4|93388|93301|56
1643681900000|2022-02-01 02:18:20|93387|93306.4|93408.3|93302.9|93409.6|93306.5|93387|93302.6|49
1643681910000|2022-02-01 02:18:30|93408.4|93304.8|93381.1|93309.2|93408.4|93309.2|93379.6|93300|53
1643681920000|2022-02-01 02:18:40|93380|93309.4|93381.1|93309.3|93385.8|93309.5|93380|93306.2|30
1643681930000|2022-02-01 02:18:50|93382.3|93307.8|93385.1|93308.1|93387.5|93309.3|93380.9|93304.5|21
1643681940000|2022-02-01 02:19:00|93388.2|93307|93378.9|93303.6|93392.2|93319.2|93368.1|93299.8|48
1643681950000|2022-02-01 02:19:10|93378.3|93305.1|93381.9|93309|93383.2|93318.8|93364.2|93301|39
1643681960000|2022-02-01 02:19:20|93381.3|93308.3|93381.1|93303.8|93383.8|93309.5|93378.4|93301.8|26
1643681970000|2022-02-01 02:19:30|93380|93305.1|93381.4|93306.7|93381.4|93309|93378.5|93305|30
1643681980000|2022-02-01 02:19:40|93383.6|93304.3|93382.1|93305|93383.6|93308.2|93377.3|93302.5|9
1643681990000|2022-02-01 02:19:50|93382.9|93304.2|93367.2|93317.2|93393.9|93319.1|93366|93298.8|34
1643682000000|2022-02-01 02:20:00|93366.1|93316.1|93377|93306.4|93379.8|93317.8|93363.8|93301.6|36
1643682010000|2022-02-01 02:20:10|93379.1|93306.1|93382.6|93302.6|93382.6|93318|93367|93302.6|20
1643682020000|2022-02-01 02:20:20|93381.2|93306.3|93389.9|93318.9|93406.4|93319.6|93377.4|93296.9|48
1643682030000|2022-02-01 02:20:30|93390|93319.7|93389.2|93305.1|93394.3|93330.9|93379.8|93305|42
1643682040000|2022-02-01 02:20:40|93390.9|93303.5|93392.1|93304.6|93393.6|93314.6|93385.8|93299.6|58
1643682050000|2022-02-01 02:20:50|93389.6|93308.1|93389.3|93316|93397.5|93331.5|93378.8|93297.1|59
1643682060000|2022-02-01 02:21:00|93388.3|93313.6|93393.5|93314.8|93397.7|93333.6|93374.7|93298.5|66
1643682070000|2022-02-01 02:21:10|93394.1|93315.8|93392.4|93310|93399.2|93321.2|93386.9|93304.3|69
1643682080000|2022-02-01 02:21:20|93390|93310.3|93387.8|93312.1|93392.3|93330.9|93375.9|93297.8|65
1643682090000|2022-02-01 02:21:30|93391.6|93312.6|93381.2|93310.7|93394.3|93321.2|93371.2|93302.9|43
1643682100000|2022-02-01 02:21:40|93382.5|93311.8|93383.7|93310.8|93388.5|93322.3|93371.3|93304.4|21
1643682110000|2022-02-01 02:21:50|93381.9|93311.6|93384.6|93308.5|93388.9|93311.6|93381.9|93303.1|12
1643682120000|2022-02-01 02:22:00|93385.3|93307.8|93384.2|93310.9|93392.2|93311.5|93383.5|93305|21
1643682130000|2022-02-01 02:22:10|93384.9|93309.6|93382.8|93307.3|93394.1|93309.9|93381.7|93302.6|24
1643682140000|2022-02-01 02:22:20|93382.7|93307.2|93387.5|93311.2|93390.7|93320.6|93369|93302.6|41
1643682150000|2022-02-01 02:22:30|93387.7|93314|93375.1|93325.1|93391.5|93328.4|93372.9|93308.3|62
1643682160000|2022-02-01 02:22:40|93384.7|93313.3|93375.4|93298.7|93386.7|93324.6|93368.5|93298.6|62
1643682170000|2022-02-01 02:22:50|93376.7|93298|93374.9|93297.7|93377.1|93302.3|93372.2|93296.7|21
1643682180000|2022-02-01 02:23:00|93374.3|93298.7|93382.7|93307.1|93388.9|93311.4|93374.3|93295.1|74
1643682190000|2022-02-01 02:23:10|93383.2|93305.4|93381.9|93299.9|93383.8|93309.8|93376.3|93292.6|69
1643682200000|2022-02-01 02:23:20|93381.5|93300.6|93375.9|93293.6|93382.9|93307.5|93375.5|93290.3|39
1643682210000|2022-02-01 02:23:30|93376.3|93293.3|93371.7|93299.6|93383.7|93303.5|93371.7|93293.3|45
1643682220000|2022-02-01 02:23:40|93372|93298.6|93373.1|93296|93380.3|93298.6|93372|93293.7|14
1643682230000|2022-02-01 02:23:50|93374.1|93295.8|93372.1|93297.5|93377.1|93297.5|93372.1|93295.2|23
1643682240000|2022-02-01 02:24:00|93372.2|93297.6|93372.9|93297.5|93379|93299.2|93370.8|93292.5|30
1643682250000|2022-02-01 02:24:10|93373.1|93297|93389|93306.9|93398.3|93317.9|93373.1|93295.1|62
1643682260000|2022-02-01 02:24:20|93392.1|93307.2|93393.5|93313.5|93393.7|93314.4|93383.4|93305.3|40
1643682270000|2022-02-01 02:24:30|93393.3|93315.3|93396.3|93311.1|93398.7|93323.9|93391.9|93308.9|71
1643682280000|2022-02-01 02:24:40|93395.6|93314.5|93382.6|93310.5|93395.6|93323.6|93373.6|93304.4|38
1643682290000|2022-02-01 02:24:50|93384.1|93310|93387.7|93301.6|93393.6|93324|93372|93298.5|42
1643682300000|2022-02-01 02:25:00|93387|93302|93396.9|93314.5|93397.8|93316.4|93381.7|93301.3|40
1643682310000|2022-02-01 02:25:10|93397.3|93313.6|93396.2|93315|93397.3|93334.2|93384.1|93305.4|72
1643682320000|2022-02-01 02:25:20|93395.6|93318.5|93396.8|93316.9|93397.5|93318.5|93386.7|93300|58
1643682330000|2022-02-01 02:25:30|93397.1|93317|93392.1|93314.5|93397.1|93325|93369.4|93300.9|61
1643682340000|2022-02-01 02:25:40|93391.7|93315.9|93386.7|93301.5|93398.1|93316|93383.9|93301.4|55
1643682350000|2022-02-01 02:25:50|93386.6|93301.4|93388.3|93300.5|93388.3|93304.6|93382.3|93300.5|25
1643682360000|2022-02-01 02:26:00|93382.7|93300.2|93383.2|93302.8|93385.6|93304.1|93381.4|93300.2|26
1643682370000|2022-02-01 02:26:10|93383.1|93302.7|93384.9|93301.2|93389.1|93305|93382.7|93300.1|31
1643682380000|2022-02-01 02:26:20|93384.5|93301.6|93382.5|93303.1|93384.8|93303.8|93380.8|93301.6|15
1643682390000|2022-02-01 02:26:30|93384.1|93302|93381.7|93302.4|93384.1|93306.8|93378.6|93299.9|22
1643682400000|2022-02-01 02:26:40|93382.2|93302.5|93381.9|93300.6|93384.1|93304.5|93376.9|93299.3|19
1643682410000|2022-02-01 02:26:50|93384.4|93299.3|93383|93304|93384.4|93304.8|93378.5|93299.3|21
1643682420000|2022-02-01 02:27:00|93383.7|93303.2|93383.2|93305|93383.7|93306.2|93380.2|93303.2|20
1643682430000|2022-02-01 02:27:10|93382.7|93304.8|93368.9|93318.9|93384.3|93318.9|93367.7|93303.2|24
1643682440000|2022-02-01 02:27:20|93369.2|93319.2|93380.8|93309.7|93384.9|93320.1|93369.2|93305.1|21
1643682450000|2022-02-01 02:27:30|93381.1|93309.5|93388.6|93298.5|93392.1|93315.2|93381.1|93298.5|23
1643682460000|2022-02-01 02:27:40|93392.6|93296.2|93389.7|93307.7|93398.6|93318|93383.3|93296.2|70
1643682470000|2022-02-01 02:27:50|93389.3|93308.7|93386.7|93303.8|93390.5|93308.7|93385.3|93301.9|36
1643682480000|2022-02-01 02:28:00|93388.3|93301.2|93386.1|93304.2|93389.9|93305.6|93386|93300.8|22
1643682490000|2022-02-01 02:28:10|93386|93304.1|93385.7|93311.3|93390.4|93323|93372|93302.3|31
1643682500000|2022-02-01 02:28:20|93383.8|93310.2|93390.1|93308.7|93396.1|93324.7|93374.7|93307.1|40
1643682510000|2022-02-01 02:28:30|93389.8|93309|93392.5|93308.6|93393|93325.8|93375.8|93308.6|30
1643682520000|2022-02-01 02:28:40|93392.1|93310|93389.8|93307|93394.3|93311.4|93388.8|93305.2|20
1643682530000|2022-02-01 02:28:50|93392.4|93307.1|93384.6|93304.8|93392.4|93310.1|93384.6|93302.8|29
1643682540000|2022-02-01 02:29:00|93384.4|93305.3|93375.2|93325.2|93385.9|93325.2|93375.2|93296.5|38
1643682550000|2022-02-01 02:29:10|93385.3|93312.9|93383.4|93299.3|93397.2|93324.8|93374.8|93298.3|70
1643682560000|2022-02-01 02:29:20|93382.3|93299.7|93385.4|93301.6|93388.8|93309.9|93379.3|93294.7|73
1643682570000|2022-02-01 02:29:30|93385.1|93302.3|93386|93301.9|93387.3|93309.1|93383.9|93300.2|59
1643682580000|2022-02-01 02:29:40|93386.5|93303|93377.8|93299.8|93388.3|93316.3|93366.3|93297.5|37
1643682590000|2022-02-01 02:29:50|93383.2|93296.7|93381.1|93299|93383.3|93301.6|93377.4|93296.7|20
1643682600000|2022-02-01 02:30:00|93380.8|93298.8|93381.5|93305.3|93384.9|93307.7|93376.8|93297.8|49
1643682610000|2022-02-01 02:30:10|93381.2|93303.9|93378.2|93287.7|93387.7|93309.2|93378.2|93287.1|42
1643682620000|2022-02-01 02:30:20|93376.6|93290|93383.8|93290.4|93386.7|93310.4|93374.4|93290|64
1643682630000|2022-02-01 02:30:30|93378.1|93292.5|93379.8|93299.2|93389.1|93323.9|93369.7|93292.5|76
1643682640000|2022-02-01 02:30:40|93379.6|93303.7|93377.6|93291.7|93394|93308.8|93358.6|93290.1|56
1643682650000|2022-02-01 02:30:50|93376.8|93293|93375.7|93300.1|93386.7|93304.7|93374.9|93291.5|58
1643682660000|2022-02-01 02:31:00|93375|93300|93378.9|93297.4|93382.4|93304.6|93374.2|93289.6|51
1643682670000|2022-02-01 02:31:10|93378.3|93297.1|93374.6|93295.2|93379.4|93298.5|93374.1|93295.1|36
1643682680000|2022-02-01 02:31:20|93374.4|93294.5|93389.5|93310.5|93394.8|93316|93372.7|93288.8|71
1643682690000|2022-02-01 02:31:30|93390.4|93310.9|93388.2|93312.9|93390.5|93316.3|93384.1|93303.1|67
1643682700000|2022-02-01 02:31:40|93388.7|93310.6|93390.2|93308.4|93396.1|93316.9|93383.6|93299|74
1643682710000|2022-02-01 02:31:50|93389.8|93307|93387.1|93312.3|93391.9|93325.6|93374.1|93301.6|70
1643682720000|2022-02-01 02:32:00|93389.6|93309.1|93385.7|93308.1|93393.8|93314.6|93382.2|93301.9|79
1643682730000|2022-02-01 02:32:10|93384.8|93304.7|93385.4|93300.8|93389.7|93311.9|93380.3|93296.1|79
1643682740000|2022-02-01 02:32:20|93384.3|93299.6|93387.8|93311.6|93390.6|93313.8|93382.8|93297.3|71
1643682750000|2022-02-01 02:32:30|93388.8|93310.6|93381.1|93309.6|93389.1|93312.6|93381.1|93299.4|77
1643682760000|2022-02-01 02:32:40|93385.8|93313.7|93378.9|93299.2|93386.6|93321.2|93366.6|93296.7|77
1643682770000|2022-02-01 02:32:50|93380.3|93302.6|93381.6|93305.6|93384.8|93309.4|93377.4|93295.5|76
1643682780000|2022-02-01 02:33:00|93381.2|93302.8|93381|93304.3|93386.3|93317.4|93367.4|93292.6|75
1643682790000|2022-02-01 02:33:10|93379.2|93305|93379.7|93297.8|93385.5|93309.7|93378.1|93293.6|72
1643682800000|2022-02-01 02:33:20|93382.3|93301.5|93378.8|93306.6|93386.7|93319.5|93369.5|93293.9|77
1643682810000|2022-02-01 02:33:30|93378.5|93307.9|93380.9|93305.9|93384.8|93320.9|93368.1|93291|80
1643682820000|2022-02-01 02:33:40|93385|93304.7|93373.5|93298.7|93385|93321.4|93359.7|93292.1|58
1643682830000|2022-02-01 02:33:50|93368.5|93297.4|93377.8|93292.3|93379.9|93313.3|93359.9|93287.9|37
1643682840000|2022-02-01 02:34:00|93377.6|93292|93374.2|93286.7|93382.4|93302.3|93372.6|93285.6|67
1643682850000|2022-02-01 02:34:10|93374.6|93286.8|93368.5|93286.9|93374.6|93303.3|93352.4|93279.6|33
1643682860000|2022-02-01 02:34:20|93363.7|93291.4|93366.2|93283.8|93369.3|93302.8|93352.8|93283.4|63
1643682870000|2022-02-01 02:34:30|93367.1|93283.4|93370.4|93290.2|93372.1|93291.1|93365.3|93282.8|49
1643682880000|2022-02-01 02:34:40|93368.1|93288.8|93367.6|93285.9|93372.3|93289.9|93365.6|93283.3|37
1643682890000|2022-02-01 02:34:50|93365.4|93285|93362.7|93287.4|93369.6|93290.5|93361.4|93284.6|55
1643682900000|2022-02-01 02:35:00|93362.1|93288|93368.2|93286.8|93368.2|93289.5|93362.1|93284.8|38
1643682910000|2022-02-01 02:35:10|93365.6|93288.5|93361.1|93288.1|93369|93289.6|93361.1|93282.5|42
1643682920000|2022-02-01 02:35:20|93362.2|93287.6|93362.9|93283.1|93369.8|93300.1|93350.1|93280.4|50
1643682930000|2022-02-01 02:35:30|93361.8|93283|93366.5|93284.4|93369.3|93285.5|93361.7|93280.2|48
1643682940000|2022-02-01 02:35:40|93365.5|93282.6|93348.7|93298.7|93368|93298.7|93347.4|93279.4|51
1643682950000|2022-02-01 02:35:50|93360|93288.2|93365.1|93286.1|93367.7|93302.2|93347.8|93280.9|42
1643682960000|2022-02-01 02:36:00|93362.9|93287.6|93366.4|93284.8|93373.2|93290.3|93359.1|93279.5|59
1643682970000|2022-02-01 02:36:10|93365.5|93285.4|93353.5|93271|93368.5|93285.4|93353.5|93269.5|60
1643682980000|2022-02-01 02:36:20|93353.7|93270.8|93354.4|93273.6|93357.5|93275.7|93350.4|93270.2|28
1643682990000|2022-02-01 02:36:30|93355.4|93272.4|93361.4|93274.8|93361.5|93276.8|93353.1|93272.4|28
1643683000000|2022-02-01 02:36:40|93361.1|93274.5|93358.5|93277.1|93364.7|93281.1|93355.1|93272.9|55
1643683010000|2022-02-01 02:36:50|93358.3|93277|93365.6|93272.5|93365.6|93279.5|93356|93272.5|19
1643683020000|2022-02-01 02:37:00|93365.5|93272.4|93353.3|93273.1|93369.5|93277.4|93353.3|93266.9|54
1643683030000|2022-02-01 02:37:10|93353.4|93273.6|93358|93269.2|93358.3|93275.6|93351.1|93268.5|36
1643683040000|2022-02-01 02:37:20|93359.8|93269.6|93360|93270.6|93361.3|93276|93357.2|93267.5|58
1643683050000|2022-02-01 02:37:30|93359.8|93270.5|93357.7|93272.5|93361.3|93275.5|93352.5|93266.7|41
1643683060000|2022-02-01 02:37:40|93357.1|93271.9|93354.8|93271.5|93359.7|93275.7|93354.1|93267.5|39
1643683070000|2022-02-01 02:37:50|93355.3|93270.9|93352.1|93269.3|93358.1|93272.3|93352.1|93266.6|33
1643683080000|2022-02-01 02:38:00|93354.6|93269|93357.6|93270.9|93359.1|93273.9|93350.8|93268.9|38
1643683090000|2022-02-01 02:38:10|93358.1|93270.1|93356.1|93270.8|93358.7|93272.6|93352|93269|26
1643683100000|2022-02-01 02:38:20|93356|93270.6|93361.2|93274.1|93362.9|93280.7|93350.9|93269.9|41
1643683110000|2022-02-01 02:38:30|93361.1|93276.7|93353.8|93273.7|93362.9|93285.7|93331.9|93266.8|46
1643683120000|2022-02-01 02:38:40|93354|93273|93361.9|93268.9|93361.9|93275.8|93354|93268.9|29
1643683130000|2022-02-01 02:38:50|93361.3|93269.1|93357.6|93270.5|93361.3|93274.7|93353.6|93269.1|37
1643683140000|2022-02-01 02:39:00|93355.9|93271.3|93355.4|93273.4|93357.7|93275|93350.7|93266.4|44
1643683150000|2022-02-01 02:39:10|93355.3|93272.9|93352.2|93265|93356.3|93273.4|93351|93263.6|43
1643683160000|2022-02-01 02:39:20|93350|93263.8|93339.2|93263.7|93354.7|93274.3|93338|93255.6|53
1643683170000|2022-02-01 02:39:30|93341.3|93261.5|93348.6|93264.5|93350.7|93264.5|93339.6|93260.4|32
1643683180000|2022-02-01 02:39:40|93350.8|93260.1|93345.1|93260.4|93351.3|93264|93345.1|93258.9|31
1643683190000|2022-02-01 02:39:50|93345.3|93260.6|93346.2|93256|93351.3|93265.6|93344.3|93255.9|43
1643683200000|2022-02-01 02:40:00|93346.7|93255.9|93330.3|93280.3|93347.7|93280.3|93330.3|93255.8|47
1643683210000|2022-02-01 02:40:10|93330.4|93280.4|93349.4|93263.4|93356.2|93280.4|93330.4|93253.2|52
1643683220000|2022-02-01 02:40:20|93351.4|93262.1|93349.7|93263.2|93352.7|93265.8|93346.9|93261.2|44
1643683230000|2022-02-01 02:40:30|93348.8|93263.4|93351.7|93267.6|93352.1|93267.6|93344.4|93261|31
1643683240000|2022-02-01 02:40:40|93350.7|93265.9|93343.6|93268|93350.7|93268.7|93343|93263.7|22
1643683250000|2022-02-01 02:40:50|93343|93268.9|93345.4|93269.3|93360|93269.4|93341.9|93259.9|29
1643683260000|2022-02-01 02:41:00|93345.5|93269.4|93350|93266.1|93350.9|93269.4|93343.7|93263.3|44
1643683270000|2022-02-01 02:41:10|93350.1|93268.9|93351.4|93264.3|93352.2|93280.7|93330.7|93263.4|32
1643683280000|2022-02-01 02:41:20|93352.6|93263.6|93345.7|93268.4|93356.3|93268.4|93345.7|93260|19
1643683290000|2022-02-01 02:41:30|93351.2|93264.5|93348.8|93266.4|93352.3|93268.3|93347.1|93264.5|15
1643683300000|2022-02-01 02:41:40|93352.6|93264|93352.3|93268.2|93354.1|93269|93347.9|93264|16
1643683310000|2022-02-01 02:41:50|93352.7|93267.2|93347.4|93266.3|93357.6|93267.2|93347.4|93260.5|22
1643683320000|2022-02-01 02:42:00|93348.1|93265.8|93352.6|93267|93355.2|93270.8|93345.3|93265.8|22
1643683330000|2022-02-01 02:42:10|93355.7|93264.2|93352.6|93266.5|93359.9|93267.3|93352.4|93260.6|15
1643683340000|2022-02-01 02:42:20|93352.1|93267.5|93356.7|93268.4|93358.8|93273.3|93348.3|93263.5|33
1643683350000|2022-02-01 02:42:30|93355.8|93269.2|93352.5|93269|93355.8|93270.3|93348.6|93265.4|30
1643683360000|2022-02-01 02:42:40|93352.1|93267.3|93350.9|93269.5|93353.3|93271.5|93347.9|93267.3|15
1643683370000|2022-02-01 02:42:50|93349.2|93269.8|93350|93271.7|93355.3|93272.5|93348.7|93267.4|20
1643683380000|2022-02-01 02:43:00|93349.5|93272.2|93352.2|93267.9|93357.4|93272.6|93348.7|93267.8|22
1643683390000|2022-02-01 02:43:10|93344.9|93272.6|93350.6|93269.5|93353.7|93275|93344.9|93268.4|21
1643683400000|2022-02-01 02:43:20|93350.4|93270.9|93351.3|93272.5|93354.3|93273.4|93348.7|93267.6|27
1643683410000|2022-02-01 02:43:30|93351.4|93272.6|93347.5|93271.7|93357.6|93274.5|93347.5|93264.6|30
1643683420000|2022-02-01 02:43:40|93346.9|93273.3|93343.1|93270.3|93353.6|93285.8|93333.2|93268.8|31
1643683430000|2022-02-01 02:43:50|93343.6|93270.9|93350.3|93267|93352.6|93282.9|93331.6|93264.8|33
1643683440000|2022-02-01 02:44:00|93349.1|93269.3|93349.3|93267.3|93352.6|93270.9|93343.4|93261|43
1643683450000|2022-02-01 02:44:10|93348.3|93266.3|93347.2|93260|93352.2|93267|93345.2|93258.3|45
1643683460000|2022-02-01 02:44:20|93346.8|93259.5|93343.6|93261.3|93350.2|93261.3|93343.5|93256.9|38
1643683470000|2022-02-01 02:44:30|93344.6|93261.9|93349.2|93260|93353.6|93266.4|93339.1|93256.2|38
1643683480000|2022-02-01 02:44:40|93350.4|93260.8|93343.9|93263.6|93350.4|93270.1|93343.9|93260.1|39
1643683490000|2022-02-01 02:44:50|93345.5|93263.4|93345.6|93256.3|93351.1|93264.2|93343.3|93256.3|47
1643683500000|2022-02-01 02:45:00|93345.1|93256.4|93343.9|93260.3|93346.2|93263.9|93338.8|93256.3|40
1643683510000|2022-02-01 02:45:10|93342.7|93260.9|93343|93259.1|93346|93262.1|93342|93253.1|27
1643683520000|2022-02-01 02:45:20|93341.8|93260.4|93349.4|93254.2|93349.4|93262.1|93338.4|93254.2|15
1643683530000|2022-02-01 02:45:30|93347.3|93254.6|93350.8|93252.4|93350.8|93258|93344|93252.4|7
1643683540000|2022-02-01 02:45:40|93352.1|93252|93345.6|93258.9|93352.1|93264.7|93336.5|93252|22
1643683550000|2022-02-01 02:45:50|93344.6|93259.5|93340.2|93257.5|93347.2|93259.5|93338.2|93253.5|34
1643683560000|2022-02-01 02:46:00|93343|93255.6|93346.2|93260.9|93349.4|93263.6|93340.1|93255.4|45
1643683570000|2022-02-01 02:46:10|93346.1|93260.8|93339.6|93266.1|93346.5|93266.1|93339.3|93256.5|33
1643683580000|2022-02-01 02:46:20|93339.9|93266.2|93343.7|93258.3|93345.8|93279.8|93329.8|93257.1|41
1643683590000|2022-02-01 02:46:30|93344.1|93258.5|93340.6|93261.7|93345.5|93275|93323|93258|23
1643683600000|2022-02-01 02:46:40|93341.5|93261.1|93333.1|93260.3|93345.4|93265.7|93333.1|93255.9|33
1643683610000|2022-02-01 02:46:50|93333.4|93262.9|93344.4|93263.7|93345.4|93272.1|93322.1|93256.1|42
1643683620000|2022-02-01 02:47:00|93345.1|93263|93343.2|93260.8|93345.1|93263|93341|93256.8|47
1643683630000|2022-02-01 02:47:10|93341.3|93261.5|93335.8|93255.4|93343.3|93270.4|93320.4|93249.9|42
1643683640000|2022-02-01 02:47:20|93337.6|93255.9|93337.8|93260.8|93345.8|93265.9|93334.5|93254.7|20
1643683650000|2022-02-01 02:47:30|93342.9|93256.8|93350|93256.2|93350|93264.5|93336.1|93256.2|15
1643683660000|2022-02-01 02:47:40|93347.7|93257.7|93344.3|93263.5|93348.4|93265.3|93335.5|93257.1|18
1643683670000|2022-02-01 02:47:50|93343.5|93264.9|93342.3|93254|93347.3|93264.9|93338.7|93253.4|38
1643683680000|2022-02-01 02:48:00|93341.7|93254.1|93346.3|93256.8|93347|93261.2|93338.8|93254|30
1643683690000|2022-02-01 02:48:10|93347.5|93255.7|93346.4|93257.2|93347.5|93260.7|93339.5|93251.2|45
1643683700000|2022-02-01 02:48:20|93345.7|93259.7|93337.7|93262.9|93346|93265.6|93337.7|93252.6|43
1643683710000|2022-02-01 02:48:30|93340.2|93261.8|93343.8|93259|93353|93269.1|93338.6|93253.4|42
1643683720000|2022-02-01 02:48:40|93343.9|93260.3|93341.4|93261|93346.2|93265|93338.3|93256.7|45
1643683730000|2022-02-01 02:48:50|93342.7|93259.9|93351.3|93257.2|93351.3|93264.3|93340.4|93256.9|39
1643683740000|2022-02-01 02:49:00|93349.8|93258.6|93350.7|93263|93351.9|93266.5|93344|93258.1|30
1643683750000|2022-02-01 02:49:10|93354.1|93260.9|93344.6|93261.1|93355|93268.9|93344.6|93258.7|25
1643683760000|2022-02-01 02:49:20|93346.2|93261.2|93352|93261.1|93352|93262|93344.1|93259.7|24
1643683770000|2022-02-01 02:49:30|93351.7|93260.8|93351.6|93266.3|93354.7|93266.5|93346.5|93258.7|44
1643683780000|2022-02-01 02:49:40|93351.3|93262.9|93348.6|93265.9|93352|93267.7|93348.6|93261.2|25
1643683790000|2022-02-01 02:49:50|93349.8|93265.3|93344.5|93260|93358.4|93266.6|93341.2|93248.3|32
1643683800000|2022-02-01 02:50:00|93343.2|93261.8|93349.9|93253.3|93355.5|93262.1|93343.2|93253.3|30
1643683810000|2022-02-01 02:50:10|93349.3|93253.5|93359.5|93251.2|93359.5|93256.2|93349.3|93251.2|22
1643683820000|2022-02-01 02:50:20|93358.9|93252.6|93347.1|93255.7|93365.1|93256.5|93346.7|93248.5|38
1643683830000|2022-02-01 02:50:30|93347|93255.6|93352.8|93250.6|93363.6|93255.7|93347|93247.8|39
1643683840000|2022-02-01 02:50:40|93352.9|93251.5|93359.2|93251.2|93361.1|93255.8|93347.1|93249.9|26
1643683850000|2022-02-01 02:50:50|93353|93251.4|93354.5|93255.3|93361.6|93257.6|93351.9|93251.4|27
1643683860000|2022-02-01 02:51:00|93354.6|93253.7|93353.2|93257.7|93365.9|93261.1|93345.2|93247.3|45
1643683870000|2022-02-01 02:51:10|93362|93255.7|93359.6|93257.5|93362|93259.9|93346|93254.6|47
1643683880000|2022-02-01 02:51:20|93357.4|93257.4|93362.3|93250.5|93365|93257.8|93350.8|93247.7|42
1643683890000|2022-02-01 02:51:30|93359|93252.5|93358.4|93242.4|93367.5|93253.5|93355|93242.1|50
1643683900000|2022-02-01 02:51:40|93358.5|93242.5|93364.6|93248.6|93366|93250|93358.1|93242.1|40
1643683910000|2022-02-01 02:51:50|93365.7|93249.7|93356.8|93240.8|93365.7|93249.7|93356.8|93240.8|46
1643683920000|2022-02-01 02:52:00|93357.6|93241.6|93359.4|93243.4|93360.6|93244.6|93357.4|93241.4|18
1643683930000|2022-02-01 02:52:10|93359.6|93243.6|93359.7|93243.7|93361.8|93245.8|93358.7|93242.7|24
1643683940000|2022-02-01 02:52:20|93360.6|93244.6|93361.6|93245.6|93361.7|93245.7|93358.8|93242.8|19
1643683950000|2022-02-01 02:52:30|93360.6|93244.6|93355.9|93239.9|93362|93246|93355.9|93239.9|15
1643683960000|2022-02-01 02:52:40|93356.5|93240.5|93354.9|93238.9|93356.5|93240.5|93353.7|93238.3|10
1643683970000|2022-02-01 02:52:50|93354.6|93238.6|93354.6|93238.6|93354.7|93238.7|93354.1|93238.3|10
1643683980000|2022-02-01 02:53:00|93359.2|93243.2|93355.1|93239.1|93359.6|93243.6|93354.7|93238.7|19
1643683990000|2022-02-01 02:53:10|93355.2|93239.2|93356.8|93240.8|93359.5|93243.5|93354.5|93238.5|13
1643684000000|2022-02-01 02:53:20|93357|93241|93362|93246|93362.6|93246.6|93356|93240|26
1643684010000|2022-02-01 02:53:30|93360.1|93244.1|93353.1|93243.6|93361.3|93245.3|93353.1|93241.1|36
1643684020000|2022-02-01 02:53:40|93351.6|93244.9|93357.6|93241.6|93360.9|93245.5|93350.7|93240.3|50
1643684030000|2022-02-01 02:53:50|93357.4|93241.4|93360.6|93244.6|93361.8|93245.8|93356.8|93240.8|42
1643684040000|2022-02-01 02:54:00|93360.7|93244.7|93359.6|93243.6|93364|93248|93355.3|93239.3|24
1643684050000|2022-02-01 02:54:10|93360.9|93244.9|93355.9|93239.9|93361.9|93245.9|93355.9|93239.9|30
1643684060000|2022-02-01 02:54:20|93355.8|93239.8|93358.1|93242.1|93359.2|93243.2|93355.8|93239.8|23
1643684070000|2022-02-01 02:54:30|93356.2|93240.2|93356.2|93240.2|93356.3|93240.3|93356.1|93240.1|6
1643684080000|2022-02-01 02:54:40|93358.9|93242.9|93359.8|93243.8|93362.1|93246.1|93355.4|93239.4|25
1643684090000|2022-02-01 02:54:50|93360.4|93244.4|93358.5|93242.5|93361.3|93245.3|93357.9|93241.9|65
1643684100000|2022-02-01 02:55:00|93358.1|93242.1|93358.6|93242.6|93362.3|93246.3|93357.3|93241.3|55
1643684110000|2022-02-01 02:55:10|93358.7|93242.7|93360|93244|93361.9|93245.9|93356.8|93240.8|46
1643684120000|2022-02-01 02:55:20|93360.5|93244.5|93359.1|93243.1|93363|93247|93357.7|93241.7|50
1643684130000|2022-02-01 02:55:30|93357.7|93241.7|93350.3|93234.3|93360.1|93244.1|93347.8|93231.8|47
1643684140000|2022-02-01 02:55:40|93350.1|93234.1|93347.1|93234.2|93350.8|93235.4|93344.3|93230.7|50
1643684150000|2022-02-01 02:55:50|93347.2|93231.2|93347.1|93231.1|93350.4|93234.4|93345.7|93229.7|49
1643684160000|2022-02-01 02:56:00|93346.8|93230.8|93345.2|93229.2|93348.1|93232.1|93344.7|93228.7|38
1643684170000|2022-02-01 02:56:10|93345|93229|93342.2|93226.2|93345.6|93229.6|93342.2|93226.2|54
1643684180000|2022-02-01 02:56:20|93342.3|93226.3|93344.8|93228.8|93346.4|93230.4|93342.2|93226.2|47
1643684190000|2022-02-01 02:56:30|93344.7|93228.7|93334.6|93218.6|93345.3|93229.3|93334.6|93218.6|29
1643684200000|2022-02-01 02:56:40|93335|93219|93335.1|93219.1|93340.5|93224.5|93333.5|93217.5|32
1643684210000|2022-02-01 02:56:50|93336.4|93220.4|93331.3|93215.3|93336.4|93220.4|93330.6|93214.6|19
1643684220000|2022-02-01 02:57:00|93330.7|93214.7|93330.9|93214.9|93334|93218|93330.7|93214.7|12
1643684230000|2022-02-01 02:57:10|93331.3|93215.3|93329.8|93213.8|93334.1|93218.1|93329|93213|24
1643684240000|2022-02-01 02:57:20|93330.7|93214.7|93335.4|93219.4|93337|93221|93329.8|93214.3|25
1643684250000|2022-02-01 02:57:30|93337.1|93221.1|93336.6|93220.6|93338.1|93222.1|93335.6|93219.6|28
1643684260000|2022-02-01 02:57:40|93337.2|93221.2|93334|93218|93337.2|93221.2|93331.4|93215.4|22
1643684270000|2022-02-01 02:57:50|93334.2|93218.2|93333.2|93217.2|93335|93219|93333.2|93217.2|15
1643684280000|2022-02-01 02:58:00|93333.8|93217.8|93334.1|93218.1|93336|93220|93332.3|93216.3|20
1643684290000|2022-02-01 02:58:10|93335.6|93219.6|93331.7|93215.7|93335.6|93219.6|93331|93215|18
1643684300000|2022-02-01 02:58:20|93331.5|93215.5|93333.8|93217.8|93333.8|93217.8|93331.3|93215.3|17
1643684310000|2022-02-01 02:58:30|93333.2|93217.2|93334.8|93218.8|93335.8|93219.8|93333.2|93217.2|18
1643684320000|2022-02-01 02:58:40|93337.3|93221.3|93332.3|93216.3|93337.8|93221.8|93331.8|93215.8|47
1643684330000|2022-02-01 02:58:50|93332.8|93216.8|93332|93216|93333.6|93217.6|93331.7|93215.7|26
1643684340000|2022-02-01 02:59:00|93331.8|93215.8|93334.1|93218.1|93335.5|93219.5|93330|93214|9
1643684350000|2022-02-01 02:59:10|93337.5|93221.5|93330.9|93214.9|93337.5|93221.5|93330.8|93214.8|17
1643684360000|2022-02-01 02:59:20|93331|93215|93331.5|93215.5|93334.5|93218.5|93327.9|93211.9|30
1643684370000|2022-02-01 02:59:30|93330.6|93214.6|93328.6|93212.6|93333.4|93217.4|93328.4|93212.4|19
1643684380000|2022-02-01 02:59:40|93328.8|93212.8|93330.4|93214.4|93332.6|93216.6|93328|93212|21
1643684390000|2022-02-01 02:59:50|93330.5|93214.5|93327|93211|93330.8|93214.8|93324.6|93211|20
1643684400000|2022-02-01 03:00:00|93333.8|93217.8|93330.9|93214.9|93333.8|93217.8|93326.6|93211.5|29
1643684410000|2022-02-01 03:00:10|93330.8|93214.8|93330|93214|93331.7|93215.7|93323.6|93208.5|22
1643684420000|2022-02-01 03:00:20|93328.6|93212.6|93330.4|93214.4|93333.4|93217.4|93325.2|93210.6|21
1643684430000|2022-02-01 03:00:30|93330.5|93214.5|93332.5|93216.5|93333.9|93217.9|93327.7|93212.9|12
1643684440000|2022-02-01 03:00:40|93332.1|93216.1|93331.9|93215.9|93333|93217|93329|93213.6|16
1643684450000|2022-02-01 03:00:50|93332.3|93216.3|93326.1|93210.1|93332.6|93216.6|93325.1|93210.1|23
1643684460000|2022-02-01 03:01:00|93326.5|93210.5|93326|93210|93331.7|93215.7|93325.4|93210|22
1643684470000|2022-02-01 03:01:10|93327|93211|93326.2|93210.2|93328.3|93213.7|93319.6|93209.9|24
1643684480000|2022-02-01 03:01:20|93325.9|93209.9|93326.5|93210.5|93328.9|93212.9|93325.6|93209.6|19
1643684490000|2022-02-01 03:01:30|93325.5|93209.5|93324.2|93208.2|93328.4|93212.4|93323.5|93207.5|31
1643684500000|2022-02-01 03:01:40|93323.5|93207.5|93314.4|93198.4|93323.6|93207.6|93311.6|93195.6|27
1643684510000|2022-02-01 03:01:50|93314.5|93198.5|93302.4|93186.4|93317.9|93201.9|93302.4|93186.4|44
1643684520000|2022-02-01 03:02:00|93305.4|93189.4|93302.1|93186.1|93305.4|93189.4|93302.1|93186.1|10
1643684530000|2022-02-01 03:02:10|93302.8|93186.8|93307.3|93191.3|93307.3|93191.3|93302.1|93186.1|18
1643684540000|2022-02-01 03:02:20|93306.2|93190.2|93301.8|93185.8|93307.7|93191.7|93301.4|93185.8|23
1643684550000|2022-02-01 03:02:30|93301.9|93185.9|93287.1|93171.1|93301.9|93185.9|93284.2|93170.6|40
1643684560000|2022-02-01 03:02:40|93286.1|93170.5|93286.7|93170.7|93288.1|93172.1|93284.5|93170.4|20
1643684570000|2022-02-01 03:02:50|93287.3|93171.3|93287.6|93171.6|93290|93174|93286.2|93170.2|22
1643684580000|2022-02-01 03:03:00|93288|93172|93282.8|93180.8|93300.3|93184.3|93282.8|93171|20
1643684590000|2022-02-01 03:03:10|93291.6|93175.6|93294.9|93178.9|93298.5|93182.5|93291.6|93175.6|16
1643684600000|2022-02-01 03:03:20|93294|93178|93295.5|93179.5|93296.9|93180.9|93284.1|93171|20
1643684610000|2022-02-01 03:03:30|93295.8|93179.8|93297.2|93181.2|93298.1|93182.1|93292.5|93176.6|9
1643684620000|2022-02-01 03:03:40|93296.6|93180.6|93290.9|93174.9|93296.6|93180.6|93290.9|93174.9|7
1643684630000|2022-02-01 03:03:50|93291.9|93175.9|93291.2|93175.2|93292|93176|93290.9|93174.9|6
1643684640000|2022-02-01 03:04:00|93289.6|93173.6|93288.2|93174.1|93292.6|93176.6|93287.2|93172.2|14
1643684650000|2022-02-01 03:04:10|93295.1|93179.1|93305.4|93189.4|93305.4|93189.4|93291.3|93178.4|32
1643684660000|2022-02-01 03:04:20|93296.5|93187.8|93300.8|93184.8|93307|93191|93294.3|93184.8|16
1643684670000|2022-02-01 03:04:30|93297.9|93183.9|93296.3|93180.3|93301.8|93185.8|93294.8|93178.8|26
1643684680000|2022-02-01 03:04:40|93296.7|93180.7|93294.5|93178.5|93296.7|93180.7|93294.5|93178.5|16
1643684690000|2022-02-01 03:04:50|93293.9|93177.9|93294.5|93178.5|93297.9|93181.9|93293.9|93177.9|11
1643684700000|2022-02-01 03:05:00|93296.3|93180.3|93287.8|93171.8|93296.3|93180.3|93287.5|93171.5|48
1643684710000|2022-02-01 03:05:10|93288|93172|93295.2|93179.2|93295.2|93179.2|93283|93172|19
1643684720000|2022-02-01 03:05:20|93295.5|93179.5|93290.8|93174.8|93295.5|93179.5|93290.6|93174.6|22
1643684730000|2022-02-01 03:05:30|93291|93175|93292.2|93176.2|93292.6|93176.6|93279|93170.9|22
1643684740000|2022-02-01 03:05:40|93291.1|93175.1|93288.9|93172.9|93293.3|93177.3|93288|93172|48
1643684750000|2022-02-01 03:05:50|93289.2|93173.2|93291.2|93176.4|93293.9|93177.9|93282.7|93172.8|37
1643684760000|2022-02-01 03:06:00|93289.2|93177.8|93291.4|93176.3|93298|93182|93289.2|93174.8|63
1643684770000|2022-02-01 03:06:10|93290.9|93176.1|93291.1|93175.1|93294.8|93179.9|93287.3|93175.1|41
1643684780000|2022-02-01 03:06:20|93288.4|93175.9|93291.5|93175.5|93294.4|93178.4|93288.4|93175.3|18
1643684790000|2022-02-01 03:06:30|93294.4|93178.4|93291.4|93178|93295|93179|93290.1|93174.4|30
1643684800000|2022-02-01 03:06:40|93289.9|93179|93292.9|93176.9|93299.1|93183.1|93289.3|93176.1|66
1643684810000|2022-02-01 03:06:50|93293.4|93177.4|93294.2|93178.2|93297.8|93181.8|93292.3|93176.3|64
1643684820000|2022-02-01 03:07:00|93293.3|93177.3|93299.4|93183.4|93300.5|93184.5|93293.3|93177.3|21
1643684830000|2022-02-01 03:07:10|93299|93183|93300.6|93184.6|93300.6|93184.6|93295.6|93179.6|29
1643684840000|2022-02-01 03:07:20|93300.1|93184.1|93297.4|93181.4|93301.2|93185.2|93297.4|93181.4|49
1643684850000|2022-02-01 03:07:30|93297.9|93181.9|93301.2|93185.2|93304.1|93188.1|93294.2|93181.9|45
1643684860000|2022-02-01 03:07:40|93301.4|93185.4|93297.6|93181.6|93302.4|93186.4|93297.6|93181.6|45
1643684870000|2022-02-01 03:07:50|93298|93182|93297|93181|93299.8|93183.8|93296.3|93180.3|55
1643684880000|2022-02-01 03:08:00|93296.9|93180.9|93294.8|93182.5|93300.9|93184.9|93291.6|93178.9|59
1643684890000|2022-02-01 03:08:10|93295.3|93182.7|93292.1|93181.1|93298.8|93185.8|93289.8|93179.3|54
1643684900000|2022-02-01 03:08:20|93290.9|93180.8|93296.4|93180.4|93297.3|93185.6|93290.4|93178.8|56
1643684910000|2022-02-01 03:08:30|93296.5|93180.5|93292.2|93181.8|93298.8|93185.2|93292.2|93179.6|50
1643684920000|2022-02-01 03:08:40|93295.4|93182.3|93288.9|93186.3|93301.1|93187.3|93285.8|93177.1|68
1643684930000|2022-02-01 03:08:50|93295|93180.5|93306|93190.2|93306.6|93191.3|93289.6|93179.1|57
1643684940000|2022-02-01 03:09:00|93303|93191.5|93297.5|93188.2|93303|93192.9|93292.4|93183.2|43
1643684950000|2022-02-01 03:09:10|93298.2|93188.3|93288.2|93185.8|93302.2|93188.3|93287.6|93178.3|47
1643684960000|2022-02-01 03:09:20|93299.3|93183.5|93294.9|93178.9|93300.5|93185.1|93291|93175.6|53
1643684970000|2022-02-01 03:09:30|93295.2|93179.2|93294.5|93178.5|93297.3|93181.7|93293.7|93177.7|49
1643684980000|2022-02-01 03:09:40|93294.8|93178.8|93286.2|93183.6|93296.3|93183.6|93286.2|93178.2|47
1643684990000|2022-02-01 03:09:50|93287.4|93181.9|93292.9|93181.9|93297.4|93184.4|93286.5|93178.9|25
1643685000000|2022-02-01 03:10:00|93298.5|93182.5|93296.4|93180.4|93298.5|93183.2|93294.7|93178.9|12
1643685010000|2022-02-01 03:10:10|93296.3|93180.3|93296.9|93180.9|93299.5|93184.4|93291.5|93179.7|27
1643685020000|2022-02-01 03:10:20|93297|93181.5|93295.6|93179.6|93297.3|93183.9|93292.1|93178.5|39
1643685030000|2022-02-01 03:10:30|93295.4|93179.4|93297.7|93181.7|93299.2|93183.5|93292|93179.4|43
1643685040000|2022-02-01 03:10:40|93297.4|93181.4|93297.3|93183.5|93298.1|93186.2|93288.5|93178.8|49
1643685050000|2022-02-01 03:10:50|93292.1|93183.7|93298.3|93182.3|93303.2|93187.2|93288.2|93182.3|24
1643685060000|2022-02-01 03:11:00|93298.5|93182.5|93299.9|93185.5|93300.3|93186.8|93293.5|93182.5|27
1643685070000|2022-02-01 03:11:10|93300.3|93185.9|93298.7|93182.7|93304.2|93190.7|93295.9|93181.6|69
1643685080000|2022-02-01 03:11:20|93299|93183|93295.5|93185.3|93301.1|93185.3|93295.5|93180.6|59
1643685090000|2022-02-01 03:11:30|93296|93185.6|93302.5|93186.5|93303.8|93188.1|93295.2|93182.1|62
1643685100000|2022-02-01 03:11:40|93302|93186|93300.6|93184.6|93303.3|93187.3|93299.3|93183.3|60
1643685110000|2022-02-01 03:11:50|93299.4|93183.4|93298.9|93183.7|93301.2|93185.2|93296|93180.3|60
1643685120000|2022-02-01 03:12:00|93298.5|93184.1|93291.4|93189.4|93303.9|93190.3|93291.1|93179.1|63
1643685130000|2022-02-01 03:12:10|93290.4|93189.5|93299.1|93186.5|93301.9|93189.5|93290.4|93181.3|65
1643685140000|2022-02-01 03:12:20|93301.4|93185.8|93302.7|93186.7|93302.7|93188.4|93296.4|93185.8|9
1643685150000|2022-02-01 03:12:30|93304.9|93188.9|93300.1|93184.1|93308|93192|93285.8|93176.5|53
1643685160000|2022-02-01 03:12:40|93301.4|93185.4|93301.1|93185.1|93303|93187|93298.8|93182.8|26
1643685170000|2022-02-01 03:12:50|93301.7|93185.7|93298.8|93182.8|93301.7|93187.3|93296.7|93182.7|25
1643685180000|2022-02-01 03:13:00|93299.3|93183.3|93299.6|93184.2|93302.3|93186.3|93297.8|93181.8|41
1643685190000|2022-02-01 03:13:10|93299.2|93184.7|93300.4|93184.4|93302.9|93186.9|93298.1|93183.2|26
1643685200000|2022-02-01 03:13:20|93299.6|93183.6|93297|93181.5|93301.9|93188.4|93290.9|93181.5|32
1643685210000|2022-02-01 03:13:30|93294.1|93186.1|93295.6|93190.8|93305.6|93193.4|93287.7|93179.2|51
1643685220000|2022-02-01 03:13:40|93298.1|93189.5|93294.5|93184.6|93306.3|93192.9|93290.4|93179.3|65
1643685230000|2022-02-01 03:13:50|93293.1|93183.6|93298.3|93186.4|93300.8|93186.5|93290.5|93180.2|60
1643685240000|2022-02-01 03:14:00|93298.8|93184.9|93300|93185.7|93301.3|93186.6|93297.3|93182|53
1643685250000|2022-02-01 03:14:10|93297.6|93185.5|93299.7|93193.3|93308.9|93193.7|93293.9|93183.9|37
1643685260000|2022-02-01 03:14:20|93302.4|93192.1|93303.9|93187.9|93308.4|93192.4|93299.5|93187.9|44
1643685270000|2022-02-01 03:14:30|93304|93188|93305.5|93189.5|93309.3|93193.3|93300.7|93184.7|59
1643685280000|2022-02-01 03:14:40|93305.2|93189.2|93305.9|93189.9|93308.2|93192.2|93303.3|93188.6|51
1643685290000|2022-02-01 03:14:50|93306|93190|93301.4|93189.8|93309.8|93199.8|93298.5|93189.8|36
1643685300000|2022-02-01 03:15:00|93300.2|93190.8|93301.2|93192.4|93307.4|93196.2|93297.4|93187.3|60
1643685310000|2022-02-01 03:15:10|93308.2|93193.5|93303.8|93188.8|93308.2|93194|93301.9|93186.7|68
1643685320000|2022-02-01 03:15:20|93303.5|93187.5|93302.1|93186.1|93304.7|93190.3|93298.6|93183.6|39
1643685330000|2022-02-01 03:15:30|93301.1|93185.1|93302.7|93186.7|93304.3|93188.3|93297.7|93185.1|16
1643685340000|2022-02-01 03:15:40|93302.9|93186.9|93300.5|93184.5|93302.9|93189.8|93295.3|93184.5|7
1643685350000|2022-02-01 03:15:50|93300.8|93184.8|93300.1|93184.1|93300.8|93188.3|93292.9|93183.8|6
1643685360000|2022-02-01 03:16:00|93296.8|93185.5|93301.8|93185.8|93301.9|93191.8|93291.5|93185.4|16
1643685370000|2022-02-01 03:16:10|93294.4|93188.5|93299.6|93185.5|93300.3|93192.1|93289.7|93185|28
1643685380000|2022-02-01 03:16:20|93302.5|93185.4|93298.6|93185.5|93302.5|93188.3|93297.6|93184|59
1643685390000|2022-02-01 03:16:30|93299.3|93186.1|93298.8|93190.4|93303.6|93194.5|93295|93185.3|40
1643685400000|2022-02-01 03:16:40|93297.7|93192.4|93302.8|93189.5|93304.8|93195.4|93290.9|93187.6|35
1643685410000|2022-02-01 03:16:50|93301.2|93189.4|93303|93187|93303|93193|93294.4|93187|21
1643685420000|2022-02-01 03:17:00|93296.3|93190.2|93294.9|93187.2|93303|93192.3|93294.6|93182.5|26
1643685430000|2022-02-01 03:17:10|93298|93186.7|93298.9|93182.9|93299.7|93190.4|93286.9|93182.9|18
1643685440000|2022-02-01 03:17:20|93299.1|93183.1|93297|93181|93299.2|93183.2|93295.2|93179.2|24
1643685450000|2022-02-01 03:17:30|93296.7|93180.7|93302|93187.2|93308.1|93192.1|93293.5|93180.4|48
1643685460000|2022-02-01 03:17:40|93303.8|93187.8|93297|93181|93306.2|93190.2|93294|93179.5|58
1643685470000|2022-02-01 03:17:50|93296.3|93180.3|93300.5|93186.2|93302.3|93186.3|93296.2|93180.2|58
1643685480000|2022-02-01 03:18:00|93298.6|93184.9|93298.8|93186.1|93301.9|93187.7|93297.6|93184.9|13
1643685490000|2022-02-01 03:18:10|93297.2|93186.5|93296.1|93186.5|93300.2|93188.4|93294.1|93178.1|27
1643685500000|2022-02-01 03:18:20|93295.9|93186.4|93306.5|93190.5|93310.8|93198.5|93293.2|93181.8|54
1643685510000|2022-02-01 03:18:30|93305.8|93189.8|93302|93186.1|93307.3|93191.3|93296.7|93183.4|65
1643685520000|2022-02-01 03:18:40|93301.5|93187.1|93300.6|93185.3|93304.1|93188.1|93295.7|93180.2|61
1643685530000|2022-02-01 03:18:50|93302.9|93186.9|93305.1|93189.1|93305.9|93190.9|93295.8|93179.8|63
1643685540000|2022-02-01 03:19:00|93305.2|93189.2|93306.1|93190.2|93307.8|93195.5|93303.1|93187.3|47
1643685550000|2022-02-01 03:19:10|93302.3|93191.3|93307|93191|93308.2|93192.2|93302.3|93188.5|29
1643685560000|2022-02-01 03:19:20|93305.3|93193.4|93306.5|93190.5|93307.7|93193.6|93299.9|93183.9|48
1643685570000|2022-02-01 03:19:30|93306.6|93190.6|93304.6|93192|93307.9|93192.9|93297.9|93182.9|64
1643685580000|2022-02-01 03:19:40|93301.8|93192.6|93300.4|93186.1|93307.5|93194.9|93292.4|93180.7|76
1643685590000|2022-02-01 03:19:50|93304.6|93189|93305.6|93192|93308.4|93194.5|93300.6|93187|46
1643685600000|2022-02-01 03:20:00|93304.8|93191.7|93302.3|93186.3|93307.9|93193.7|93300.3|93184.9|58
1643685610000|2022-02-01 03:20:10|93302.4|93186.4|93307.2|93191.2|93307.2|93191.2|93298.8|93182.8|34
1643685620000|2022-02-01 03:20:20|93300.1|93190.4|93303.5|93187.7|93304.6|93190.4|93298.6|93185.5|22
1643685630000|2022-02-01 03:20:30|93303.6|93187.6|93301.5|93185.5|93305.7|93189.7|93297.1|93181.1|60
1643685640000|2022-02-01 03:20:40|93299.1|93183.1|93300.3|93190|93307.1|93195.5|93296.8|93181.6|59
1643685650000|2022-02-01 03:20:50|93303.1|93191.5|93305.7|93189.7|93308.8|93192.8|93298.5|93183.2|61
1643685660000|2022-02-01 03:21:00|93305.9|93189.9|93303.5|93187.5|93307.2|93191.2|93303.4|93187.4|51
1643685670000|2022-02-01 03:21:10|93303.4|93187.4|93302.6|93186.7|93303.8|93189.6|93300|93186.1|22
1643685680000|2022-02-01 03:21:20|93302.7|93186.8|93301.5|93189.3|93304.8|93189.3|93299.3|93186|19
1643685690000|2022-02-01 03:21:30|93301.4|93189.2|93305.7|93189.7|93306.9|93191.8|93299.4|93187.4|17
1643685700000|2022-02-01 03:21:40|93305.5|93190.5|93302.3|93195.6|93307.3|93196.2|93296.7|93183.9|53
1643685710000|2022-02-01 03:21:50|93305.9|93193|93303.7|93190.3|93305.9|93193.7|93296.5|93183.9|35
1643685720000|2022-02-01 03:22:00|93304.2|93189.9|93301.6|93190.3|93304.2|93193.3|93299.3|93187.1|17
1643685730000|2022-02-01 03:22:10|93300.9|93190.5|93305.2|93189.2|93307|93191.7|93298.8|93183.7|53
1643685740000|2022-02-01 03:22:20|93305.8|93189.8|93299.2|93188.8|93305.8|93193.9|93291.1|93185|63
1643685750000|2022-02-01 03:22:30|93297.9|93190.3|93302.5|93186.5|93304.2|93192.7|93297.1|93185.2|56
1643685760000|2022-02-01 03:22:40|93302.4|93186.4|93306.8|93191.6|93306.8|93192.9|93298.7|93185.6|46
1643685770000|2022-02-01 03:22:50|93307.1|93191.1|93307|93194.1|93309.3|93195.4|93300.1|93189.6|41
1643685780000|2022-02-01 03:23:00|93307.1|93194.2|93306.7|93190.7|93310.3|93195.1|93303.4|93187.4|37
1643685790000|2022-02-01 03:23:10|93307.1|93191.1|93298.1|93189|93310.5|93197.4|93297|93184.9|66
1643685800000|2022-02-01 03:23:20|93294.2|93190.8|93301.7|93195.5|93306|93196.2|93291.6|93184.1|68
1643685810000|2022-02-01 03:23:30|93308.1|93194.7|93302.3|93186.3|93309.2|93196.9|93293.6|93180.9|47
1643685820000|2022-02-01 03:23:40|93296.9|93186.5|93303.5|93187.5|93308.4|93193.5|93286.8|93182.2|79
1643685830000|2022-02-01 03:23:50|93300.9|93184.9|93306.9|93190.9|93308|93192|93299.4|93184.9|62
1643685840000|2022-02-01 03:24:00|93306.6|93191.2|93307.4|93191.4|93310|93194|93305.7|93189.7|43
1643685850000|2022-02-01 03:24:10|93307|93191|93309.3|93193.3|93309.7|93193.7|93307|93191|12
1643685860000|2022-02-01 03:24:20|93301.5|93196.4|93308.5|93192.5|93308.9|93196.8|93301.5|93191.3|12
1643685870000|2022-02-01 03:24:30|93308.7|93193|93307.1|93191.1|93311.2|93199.4|93298.8|93191|16
1643685880000|2022-02-01 03:24:40|93307|93191|93308.3|93192.3|93310.4|93194.4|93307|93191|35
1643685890000|2022-02-01 03:24:50|93303|93193.6|93306.9|93190.9|93308|93193.6|93303|93190.6|7
1643685900000|2022-02-01 03:25:00|93309.1|93193.1|93305.3|93189.3|93309.7|93194.7|93304.4|93188.4|58
1643685910000|2022-02-01 03:25:10|93305.8|93189.8|93297.5|93190.8|93308.5|93195.2|93297.5|93184|67
1643685920000|2022-02-01 03:25:20|93297.4|93191.5|93306.3|93190.3|93307.6|93192.5|93296|93185.5|61
1643685930000|2022-02-01 03:25:30|93305.6|93189.6|93303.3|93187.3|93309.9|93193.9|93301.9|93187.3|60
1643685940000|2022-02-01 03:25:40|93307.3|93191.3|93307.1|93191.1|93309.2|93193.2|93299.8|93187.7|64
1643685950000|2022-02-01 03:25:50|93306.6|93190.6|93305.6|93189.6|93309|93193|93300.5|93188.8|62
1643685960000|2022-02-01 03:26:00|93305.4|93189.4|93301.2|93194.6|93307.9|93194.6|93301.2|93188.3|26
1643685970000|2022-02-01 03:26:10|93304.2|93193.2|93302.9|93191.7|93305.6|93197.7|93294.5|93190.2|11
1643685980000|2022-02-01 03:26:20|93302.1|93192.2|93301.8|93191.1|93306|93195.3|93297.4|93188.6|13
1643685990000|2022-02-01 03:26:30|93301.1|93191.8|93305.3|93192.8|93309.6|93196.2|93298.8|93187.5|69
1643686000000|2022-02-01 03:26:40|93307.3|93193.7|93308.2|93192.2|93309.7|93195.7|93302.2|93190.2|65
1643686010000|2022-02-01 03:26:50|93307|93191|93309.1|93193.4|93311.9|93195.9|93306.3|93190.3|44
1643686020000|2022-02-01 03:27:00|93309.7|93193.7|93305.7|93192.3|93309.7|93194.2|93302.8|93189.4|59
1643686030000|2022-02-01 03:27:10|93303.6|93192.6|93301.3|93196|93310.4|93196|93301.3|93191|54
1643686040000|2022-02-01 03:27:20|93303.8|93195.1|93305.7|93196.4|93308.2|93198|93300.3|93193.3|61
1643686050000|2022-02-01 03:27:30|93304.6|93195.8|93300.1|93193.9|93307.2|93199.4|93297.3|93190.4|62
1643686060000|2022-02-01 03:27:40|93302.9|93193.1|93305.6|93192.2|93307.1|93200.6|93293.7|93188.5|19
1643686070000|2022-02-01 03:27:50|93301.9|93194.5|93306.2|93191.4|93310.9|93197|93298.7|93191.4|13
1643686080000|2022-02-01 03:28:00|93303.1|93193.5|93304|93191.6|93307.9|93195.4|93299.6|93187.4|33
1643686090000|2022-02-01 03:28:10|93303.9|93191.5|93306.4|93203.7|93312.5|93203.8|93300.3|93189.3|49
1643686100000|2022-02-01 03:28:20|93296.5|93205.9|93311.4|93195.4|93315|93205.9|93296.5|93193.9|45
1643686110000|2022-02-01 03:28:30|93311.5|93195.5|93310|93194|93315.2|93201.2|93310|93194|39
1643686120000|2022-02-01 03:28:40|93310.9|93194.9|93315.7|93199.7|93316.4|93203.1|93307.6|93194.6|55
1643686130000|2022-02-01 03:28:50|93314|93198|93311.8|93201.8|93317.3|93204.2|93306.5|93197.7|76
1643686140000|2022-02-01 03:29:00|93310.7|93201.9|93319.7|93203.7|93320.8|93204.8|93310.7|93197.4|73
1643686150000|2022-02-01 03:29:10|93318.7|93203.5|93315.5|93200.2|93322|93206|93315.5|93199.8|58
1643686160000|2022-02-01 03:29:20|93315.2|93200.1|93317.4|93201.4|93322.8|93206.8|93315.2|93199.7|57
1643686170000|2022-02-01 03:29:30|93319.3|93203.3|93319.8|93203.8|93325.2|93209.2|93316.8|93200.8|68
1643686180000|2022-02-01 03:29:40|93320.5|93204.5|93319.1|93203.1|93325.1|93209.3|93309.1|93202.2|65
1643686190000|2022-02-01 03:29:50|93320|93204|93320.9|93204.9|93328.5|93212.5|93318.2|93202.2|51
1643686200000|2022-02-01 03:30:00|93320.8|93204.8|93318.8|93202.8|93323.7|93207.7|93316.3|93200.3|48
1643686210000|2022-02-01 03:30:10|93320.5|93204.5|93319.1|93203.1|93321.2|93205.2|93319.1|93203.1|30
1643686220000|2022-02-01 03:30:20|93319|93203|93326.1|93210.1|93329.7|93213.7|93317.4|93202.3|47
1643686230000|2022-02-01 03:30:30|93326.2|93210.2|93332.2|93216.2|93334.1|93218.1|93325.9|93209.9|58
1643686240000|2022-02-01 03:30:40|93332.7|93216.7|93340.9|93224.9|93344.5|93228.5|93331.6|93215.6|68
1643686250000|2022-02-01 03:30:50|93340.4|93224.4|93341.3|93225.3|93349|93233|93340.2|93224.2|59
1643686260000|2022-02-01 03:31:00|93341.2|93225.2|93340.8|93224.8|93342.7|93226.7|93339.8|93223.8|52
1643686270000|2022-02-01 03:31:10|93340.4|93224.4|93536.8|93420.8|93542|93426|93337.1|93221.1|68
1643686280000|2022-02-01 03:31:20|93523.3|93407.3|93514.5|93398.5|93523.3|93407.3|93511.3|93395.3|54
1643686290000|2022-02-01 03:31:30|93514.6|93398.6|93501|93395.5|93514.6|93398.8|93496.5|93387.5|61
1643686300000|2022-02-01 03:31:40|93499|93396.1|93508.7|93409.1|93517.5|93410.4|93495.8|93393.5|67
1643686310000|2022-02-01 03:31:50|93507.9|93409.3|93496.3|93396.5|93518.6|93409.3|93495.5|93386.9|65
1643686320000|2022-02-01 03:32:00|93495.3|93396.1|93496.6|93384.2|93502.8|93396.1|93490.1|93381.8|69
1643686330000|2022-02-01 03:32:10|93496.7|93386.5|93493.9|93393.4|93500.1|93394.5|93490|93385.2|62
1643686340000|2022-02-01 03:32:20|93495.3|93394.7|93472.9|93356.9|93499.1|93403.3|93462|93356.9|75
1643686350000|2022-02-01 03:32:30|93471.6|93355.6|93478.7|93362.7|93480.8|93366.7|93471.2|93355.2|62
1643686360000|2022-02-01 03:32:40|93478.3|93362.3|93479.5|93363.5|93480.7|93364.7|93477.4|93361.4|43
1643686370000|2022-02-01 03:32:50|93479|93363|93479.6|93363.6|93484.8|93368.8|93478|93362|50
1643686380000|2022-02-01 03:33:00|93479.2|93363.2|93484|93372.4|93487.5|93372.4|93478.2|93362.2|58
1643686390000|2022-02-01 03:33:10|93483.7|93372.3|93486.7|93371.2|93489.7|93376.8|93476.2|93367|60
1643686400000|2022-02-01 03:33:20|93487.3|93371.9|93489.9|93373.9|93492.3|93376.3|93485.3|93371.5|53
1643686410000|2022-02-01 03:33:30|93489.6|93373.6|93489.3|93373.3|93490.2|93374.2|93488.5|93372.5|31
1643686420000|2022-02-01 03:33:40|93489.2|93373.2|93494.3|93378.3|93495.2|93379.2|93485.7|93371.1|49
1643686430000|2022-02-01 03:33:50|93494.4|93378.4|93494.1|93378.1|93497.9|93383.6|93490.4|93378.1|44
1643686440000|2022-02-01 03:34:00|93494.5|93378.5|93494.3|93380.2|93498|93386.7|93487.3|93376.5|38
1643686450000|2022-02-01 03:34:10|93492.1|93380.3|93497.1|93381.1|93498|93382.1|93491.8|93378|39
1643686460000|2022-02-01 03:34:20|93497.2|93381.2|93488.4|93379.3|93497.2|93396.7|93470.2|93364.8|65
1643686470000|2022-02-01 03:34:30|93484.5|93384.1|93487.5|93398.3|93496.4|93401|93478|93379|73
1643686480000|2022-02-01 03:34:40|93497.7|93391.9|93472.8|93387.8|93498.4|93396.3|93464.4|93366.6|79
1643686490000|2022-02-01 03:34:50|93480.1|93369.8|93487.1|93373.5|93487.1|93390.4|93466.3|93366.8|80
1643686500000|2022-02-01 03:35:00|93482.2|93375|93458.8|93354.5|93482.2|93383|93442.1|93347.2|79
1643686510000|2022-02-01 03:35:10|93457.8|93355.7|93450.7|93378.8|93467.7|93392|93433.4|93351.7|73
1643686520000|2022-02-01 03:35:20|93451.7|93379.2|93467.4|93373.9|93472.8|93390.2|93435.2|93355.3|73
1643686530000|2022-02-01 03:35:30|93467.2|93370.6|93458.6|93367.9|93480.3|93384|93453.7|93360.3|79
1643686540000|2022-02-01 03:35:40|93457.4|93366.8|93422.7|93372.7|93458.4|93390.6|93420.8|93350.8|73
1643686550000|2022-02-01 03:35:50|93433.9|93361.3|93433.4|93351|93452.7|93372|93422|93341.1|70
1643686560000|2022-02-01 03:36:00|93432.6|93352.2|93460.4|93377.3|93460.7|93378.6|93432.6|93346|74
1643686570000|2022-02-01 03:36:10|93456.4|93377.7|93453.9|93367.4|93458.6|93391.1|93440|93362.1|69
1643686580000|2022-02-01 03:36:20|93454.8|93365.6|93445.9|93369.3|93457.7|93381.6|93445.9|93361.3|71
1643686590000|2022-02-01 03:36:30|93444.9|93381|93442.2|93356.9|93458.8|93390.4|93428|93351.3|78
1643686600000|2022-02-01 03:36:40|93445.9|93355.1|93455.5|93362.2|93465.1|93372.2|93422.2|93342.1|78
1643686610000|2022-02-01 03:36:50|93456|93360.4|93429.7|93379.7|93468|93381.4|93427.7|93356.4|76
1643686620000|2022-02-01 03:37:00|93429.3|93379.3|93448.7|93346.1|93451.7|93380.1|93427.4|93337.3|79
1643686630000|2022-02-01 03:37:10|93436.3|93346.5|93426.5|93351.2|93436.3|93369.6|93416.3|93338.5|63
1643686640000|2022-02-01 03:37:20|93424.5|93352.9|93411|93361|93429.1|93368.8|93409.7|93345.7|68
1643686650000|2022-02-01 03:37:30|93422.6|93351.9|93424.9|93351.6|93429.4|93366.5|93407.6|93341.8|73
1643686660000|2022-02-01 03:37:40|93427.2|93349.8|93437.8|93348.9|93447.3|93368.8|93406|93332|61
1643686670000|2022-02-01 03:37:50|93445.6|93342.4|93437.9|93341.6|93451.5|93374|93422.3|93339.1|73
1643686680000|2022-02-01 03:38:00|93437.1|93344.5|93435|93341.8|93445.8|93347.5|93418.3|93320.8|77
1643686690000|2022-02-01 03:38:10|93435.4|93340.7|93417.5|93335.3|93439.3|93349.9|93414.7|93328|68
1643686700000|2022-02-01 03:38:20|93426.3|93337.7|93417.9|93333.8|93430.2|93346|93415.7|93331.9|42
1643686710000|2022-02-01 03:38:30|93421|93330|93401.1|93330.6|93430.7|93341.1|93391.1|93318|67
1643686720000|2022-02-01 03:38:40|93403.2|93331|93391.1|93341.1|93405.8|93342.1|93388.7|93321.6|44
1643686730000|2022-02-01 03:38:50|93391.5|93341.5|93395.6|93345.6|93407.1|93346.6|93386.9|93328.8|44
1643686740000|2022-02-01 03:39:00|93395.7|93345.7|93397.4|93347.4|93409.5|93349|93394.5|93327.1|46
1643686750000|2022-02-01 03:39:10|93396.9|93346.9|93416.1|93341.4|93416.1|93351.4|93395.5|93334.8|60
1643686760000|2022-02-01 03:39:20|93416.3|93342.8|93394.6|93344.6|93417.9|93354.6|93391.9|93331.3|61
1643686770000|2022-02-01 03:39:30|93396.2|93346.2|93398.4|93348.4|93411.6|93350.7|93395.1|93331.7|61
1643686780000|2022-02-01 03:39:40|93397.4|93347.4|93407.2|93332.2|93410.5|93349.6|93396.4|93332.1|49
1643686790000|2022-02-01 03:39:50|93407|93332.4|93399.7|93322.2|93407.5|93344.1|93389.3|93309.1|56
1643686800000|2022-02-01 03:40:00|93397.1|93318|93398.6|93323|93404.7|93328.7|93394|93314.7|65
1643686810000|2022-02-01 03:40:10|93400|93324.2|93398|93324.7|93402.7|93327.6|93395|93321.4|49
1643686820000|2022-02-01 03:40:20|93397.9|93324.4|93398.4|93324.9|93400.5|93335.7|93385.7|93321.9|25
1643686830000|2022-02-01 03:40:30|93398.6|93325|93397.9|93325|93400.5|93338.3|93385.5|93324.2|38
1643686840000|2022-02-01 03:40:40|93397.4|93325.1|93402.9|93331.6|93406.3|93331.6|93396.5|93321.3|38
1643686850000|2022-02-01 03:40:50|93402.5|93331.4|93392.9|93342.9|93415.1|93347.7|93390.7|93327|38
1643686860000|2022-02-01 03:41:00|93411.8|93334.8|93400.9|93350.9|93411.8|93350.9|93395.6|93332|45
1643686870000|2022-02-01 03:41:10|93400.8|93350.8|93419.3|93346|93419.3|93356.2|93397.2|93330.4|65
1643686880000|2022-02-01 03:41:20|93418.8|93346.1|93407.4|93357.4|93423.5|93362.6|93407.4|93346.1|47
1643686890000|2022-02-01 03:41:30|93407.3|93357.3|93449.3|93348.2|93465.5|93357.8|93403.3|93334|57
1643686900000|2022-02-01 03:41:40|93442.2|93352.6|93438.4|93356.6|93455.1|93367.8|93438.4|93347.1|65
1643686910000|2022-02-01 03:41:50|93436.4|93353.4|93427.5|93354.2|93439.5|93358.8|93426|93346.4|56
1643686920000|2022-02-01 03:42:00|93428.3|93355.4|93423.7|93373.7|93440|93373.7|93418.3|93353.3|52
1643686930000|2022-02-01 03:42:10|93425.1|93375.1|93434.7|93360.7|93440.7|93375.9|93420.9|93356.8|53
1643686940000|2022-02-01 03:42:20|93435.5|93360.5|93439.5|93365.1|93440.7|93377|93424.2|93360.5|45
1643686950000|2022-02-01 03:42:30|93439.3|93365.6|93432|93357.5|93439.4|93374.7|93414.7|93352.5|50
1643686960000|2022-02-01 03:42:40|93441|93349.8|93433.6|93357.2|93441|93372.2|93421.2|93349.2|41
1643686970000|2022-02-01 03:42:50|93435.5|93356.2|93432.4|93359.9|93440|93373.1|93423.1|93354.4|56
1643686980000|2022-02-01 03:43:00|93438.4|93361|93438.9|93363.7|93440.4|93364|93435.6|93358.6|49
1643686990000|2022-02-01 03:43:10|93440.2|93364.1|93440.6|93370|93440.6|93380.6|93428.4|93362.3|60
1643687000000|2022-02-01 03:43:20|93441.2|93369.8|93428.9|93378.9|93441.2|93380.4|93426.5|93366.4|46
1643687010000|2022-02-01 03:43:30|93438.4|93368.1|93444.9|93394.9|93466.4|93395.6|93423.1|93359.7|62
1643687020000|2022-02-01 03:43:40|93445|93395|93444.8|93394.8|93459|93396.1|93444.8|93383.3|31
1643687030000|2022-02-01 03:43:50|93445|93395|93449.5|93374.4|93460.8|93395|93429.9|93368.1|62
1643687040000|2022-02-01 03:44:00|93454.5|93375.7|93442.7|93366.9|93457.1|93378.4|93440.9|93358.1|61
1643687050000|2022-02-01 03:44:10|93442.4|93366.6|93442.4|93360.6|93445.1|93368.2|93440.8|93358.9|46
1643687060000|2022-02-01 03:44:20|93442|93360.8|93445|93359.9|93445.8|93363|93440.5|93359.3|26
1643687070000|2022-02-01 03:44:30|93445.3|93359.8|93463.1|93388.2|93466|93388.2|93440.8|93354.8|56
1643687080000|2022-02-01 03:44:40|93463.8|93388.4|93448|93398|93468.7|93398.6|93447.1|93387.1|44
1643687090000|2022-02-01 03:44:50|93458.9|93387.3|93445.1|93395.1|93458.9|93397.5|93445.1|93387.3|30
1643687100000|2022-02-01 03:45:00|93445.8|93395.8|93445.1|93395.1|93460|93397.6|93444.4|93381.6|42
1643687110000|2022-02-01 03:45:10|93444.7|93394.7|93444.3|93394.3|93454.7|93395.9|93444|93384.4|36
1643687120000|2022-02-01 03:45:20|93444.2|93394.2|93459.5|93387.1|93462.8|93397.8|93442.6|93386.1|43
1643687130000|2022-02-01 03:45:30|93458.2|93387.8|93447|93397|93459.4|93399.9|93443.3|93384.3|41
1643687140000|2022-02-01 03:45:40|93446.9|93396.9|93447|93397|93458.6|93398.1|93446.4|93385.5|29
1643687150000|2022-02-01 03:45:50|93447.5|93397.5|93449.2|93399.2|93458.7|93399.5|93445.7|93385.5|42
1643687160000|2022-02-01 03:46:00|93449.3|93399.3|93443.1|93393.1|93458|93399.3|93442.2|93380.4|39
1643687170000|2022-02-01 03:46:10|93443|93393|93442.3|93392.3|93455.1|93394.9|93442.3|93383.6|35
1643687180000|2022-02-01 03:46:20|93442.2|93392.2|93455.6|93385.3|93457|93393|93441.5|93379.3|24
1643687190000|2022-02-01 03:46:30|93456.3|93385|93462.3|93379.6|93462.4|93395.5|93442.4|93379.6|37
1643687200000|2022-02-01 03:46:40|93460.2|93381.4|93446.7|93370.7|93465.3|93381.4|93445.5|93362.2|54
1643687210000|2022-02-01 03:46:50|93445|93372.4|93451.7|93370.5|93451.7|93374|93444.1|93368.2|35
1643687220000|2022-02-01 03:47:00|93451|93370.9|93448|93362.6|93458.7|93377|93426.3|93355.3|58
1643687230000|2022-02-01 03:47:10|93446.1|93364.2|93449.5|93366.5|93451|93370|93445.2|93363.1|41
1643687240000|2022-02-01 03:47:20|93448.2|93367.1|93447.2|93374.4|93459.1|93386.4|93436.4|93363.6|42
1643687250000|2022-02-01 03:47:30|93452.6|93372.6|93451.4|93371.1|93459.3|93377.3|93447.2|93368.9|39
1643687260000|2022-02-01 03:47:40|93451.1|93371.9|93449.1|93372.8|93453.9|93374|93448.4|93369.5|36
1643687270000|2022-02-01 03:47:50|93448.8|93372.5|93446.8|93373.1|93454.7|93377.1|93446.8|93368.4|36
1643687280000|2022-02-01 03:48:00|93450.1|93370.5|93447.9|93367.6|93457.6|93383.2|93433.2|93361.8|46
1643687290000|2022-02-01 03:48:10|93448.7|93366.6|93447.2|93367|93451.5|93382.1|93431.8|93362.9|39
1643687300000|2022-02-01 03:48:20|93453.3|93363.2|93446.6|93365.2|93456.1|93369.2|93443.1|93359.9|29
1643687310000|2022-02-01 03:48:30|93445.4|93365.9|93451|93368.4|93451.1|93368.5|93444.6|93362.6|33
1643687320000|2022-02-01 03:48:40|93449.9|93368.8|93451.5|93368.9|93452.8|93372.5|93447.2|93367.5|40
1643687330000|2022-02-01 03:48:50|93451.4|93368.8|93433.3|93383.3|93454.6|93384.5|93431.8|93365.7|35
1643687340000|2022-02-01 03:49:00|93432.8|93382.8|93454|93370.1|93457.5|93385.3|93432|93366.9|40
1643687350000|2022-02-01 03:49:10|93453.7|93370|93454.2|93370.2|93454.2|93374.5|93447.2|93369.8|27
1643687360000|2022-02-01 03:49:20|93452|93371.5|93451.9|93370.5|93456.1|93371.6|93448.3|93366.5|23
1643687370000|2022-02-01 03:49:30|93453.4|93369.2|93452.7|93373.6|93453.8|93375.7|93448.1|93369.2|29
1643687380000|2022-02-01 03:49:40|93451.8|93374.3|93445.1|93372.5|93452.5|93384.2|93433.6|93367.3|26
1643687390000|2022-02-01 03:49:50|93433.4|93383.4|93448.5|93375.1|93454.8|93383.4|93433|93370.4|29
1643687400000|2022-02-01 03:50:00|93449.8|93374.2|93453.9|93373.6|93460.3|93393.5|93440.2|93370.2|50
1643687410000|2022-02-01 03:50:10|93453.4|93374.1|93433|93383|93454.5|93383.2|93432.2|93363|30
1643687420000|2022-02-01 03:50:20|93445.4|93370.8|93449.3|93367|93453.8|93370.8|93445.4|93362.7|27
1643687430000|2022-02-01 03:50:30|93449.4|93367.1|93453.4|93364.2|93454.7|93367.1|93449.4|93363.4|20
1643687440000|2022-02-01 03:50:40|93452.4|93365.6|93455.2|93369.3|93455.4|93371.3|93447.3|93365.3|37
1643687450000|2022-02-01 03:50:50|93455.3|93370.3|93456.7|93369.4|93460.5|93374.8|93452.7|93365.4|37
1643687460000|2022-02-01 03:51:00|93457|93368.9|93445.6|93369.1|93457|93372.6|93444.3|93362.9|34
1643687470000|2022-02-01 03:51:10|93444.9|93369.5|93446.6|93373.3|93452.5|93383.2|93432.9|93365.9|35
1643687480000|2022-02-01 03:51:20|93447.2|93372.4|93454.4|93366.8|93454.6|93372.6|93447.2|93363.6|30
1643687490000|2022-02-01 03:51:30|93453.6|93367.5|93451.4|93369.7|93453.6|93371.3|93449.7|93367.5|27
1643687500000|2022-02-01 03:51:40|93452.8|93368.6|93451.1|93368.9|93452.8|93371.3|93448.6|93365.1|28
1643687510000|2022-02-01 03:51:50|93451.8|93368.4|93454.2|93377.3|93462|93377.3|93448|93368.2|37
1643687520000|2022-02-01 03:52:00|93457.4|93374.5|93454.5|93379.1|93457.7|93392|93441.1|93373.2|39
1643687530000|2022-02-01 03:52:10|93457.3|93376.7|93455.8|93376.8|93462.7|93379.2|93453.8|93371.9|32
1643687540000|2022-02-01 03:52:20|93460.5|93372.7|93451.7|93379.5|93460.5|93391.2|93441|93372.7|34
1643687550000|2022-02-01 03:52:30|93453.8|93378|93451.5|93377.9|93455.2|93379|93450.8|93376.1|23
1643687560000|2022-02-01 03:52:40|93452.9|93376.8|93440.1|93390.1|93458.1|93390.2|93438.9|93373.2|21
1643687570000|2022-02-01 03:52:50|93440.2|93390.2|93454.8|93376.2|93456.4|93390.2|93440.2|93375.9|32
1643687580000|2022-02-01 03:53:00|93455|93370.6|93449|93369.2|93455.8|93373.4|93448.5|93369.2|32
1643687590000|2022-02-01 03:53:10|93450.6|93368.2|93449.5|93368.2|93453.1|93370.7|93447.6|93363.6|26
1643687600000|2022-02-01 03:53:20|93450.7|93366.7|93444.1|93361.1|93452|93369.1|93441.3|93355.8|48
1643687610000|2022-02-01 03:53:30|93444.7|93363.7|93445.4|93362.2|93446.1|93364|93441|93361|28
1643687620000|2022-02-01 03:53:40|93448.3|93359.3|93442.2|93363.8|93448.3|93366.2|93441.1|93359.3|45
1643687630000|2022-02-01 03:53:50|93443.6|93362.4|93447|93358.8|93447|93364.4|93439.9|93358.8|33
1643687640000|2022-02-01 03:54:00|93441.5|93362.6|93445.3|93357.7|93446.5|93364.5|93438.8|93357.2|27
1643687650000|2022-02-01 03:54:10|93445|93357.4|93437.3|93349.2|93445.1|93358.8|93431.4|93348.8|37
1643687660000|2022-02-01 03:54:20|93438|93348.3|93433.2|93350.6|93438.5|93356.8|93429|93347.1|30
1643687670000|2022-02-01 03:54:30|93433.7|93350.4|93433.5|93348.7|93437.3|93351.6|93431.5|93346.8|33
1643687680000|2022-02-01 03:54:40|93433.2|93348.8|93433|93349.9|93436.9|93351.6|93431|93346.7|15
1643687690000|2022-02-01 03:54:50|93433.3|93349.2|93429.4|93354.8|93438.6|93356.3|93426.8|93345.6|28
1643687700000|2022-02-01 03:55:00|93432.7|93353|93429.1|93345.4|93432.9|93354.7|93424.5|93342.2|32
1643687710000|2022-02-01 03:55:10|93428|93346.9|93431.5|93346.6|93432.1|93348.7|93425.9|93343.1|34
1643687720000|2022-02-01 03:55:20|93431.4|93346.5|93425.4|93339.6|93431.4|93347.5|93420.5|93338.4|41
1643687730000|2022-02-01 03:55:30|93421.9|93342.5|93424.4|93343|93427.2|93346|93420|93339.4|31
1643687740000|2022-02-01 03:55:40|93420.8|93345.6|93430.3|93341.7|93430.9|93345.6|93419.5|93336.7|24
1643687750000|2022-02-01 03:55:50|93428.6|93343|93429.6|93340.1|93432|93343.8|93425.4|93338.5|25
1643687760000|2022-02-01 03:56:00|93428.9|93340.5|93425.1|93345.5|93430.8|93345.5|93424.9|93340.1|32
1643687770000|2022-02-01 03:56:10|93424.9|93345.4|93426.2|93343.8|93426.3|93346.7|93420.6|93342.8|36
1643687780000|2022-02-01 03:56:20|93425.8|93345|93427.5|93346|93432.5|93348.1|93422.2|93343.2|27
1643687790000|2022-02-01 03:56:30|93427|93346.5|93423.5|93344.9|93428.7|93348.1|93421.1|93341.1|36
1643687800000|2022-02-01 03:56:40|93423.7|93345.1|93424|93345|93429.9|93346.2|93422|93340|30
1643687810000|2022-02-01 03:56:50|93423.7|93344.7|93422.1|93345.6|93426.4|93346.3|93420.7|93343|26
1643687820000|2022-02-01 03:57:00|93419.7|93347.9|93426.3|93343.5|93429.3|93347.9|93419.7|93341.4|27
1643687830000|2022-02-01 03:57:10|93426.5|93343.7|93424|93347.6|93432.2|93347.6|93423.2|93339|21
1643687840000|2022-02-01 03:57:20|93422|93348.4|93419.7|93342.1|93430.4|93348.4|93419.7|93335.4|28
1643687850000|2022-02-01 03:57:30|93422.7|93338.5|93423.9|93340.5|93427.1|93342.1|93420.8|93336.6|37
1643687860000|2022-02-01 03:57:40|93424|93341|93422.8|93335.7|93427|93341.6|93422.8|93332.9|32
1643687870000|2022-02-01 03:57:50|93422|93335.5|93421.7|93337.9|93426|93340.8|93418.2|93334.5|40
1643687880000|2022-02-01 03:58:00|93422.2|93337.3|93425|93342|93429.7|93344|93420.2|93335|46
1643687890000|2022-02-01 03:58:10|93426.9|93341.5|93431|93340.9|93432.3|93348.1|93425.4|93337.1|42
1643687900000|2022-02-01 03:58:20|93430.9|93340.8|93425.9|93340.9|93430.9|93343.2|93424.1|93336.8|59
1643687910000|2022-02-01 03:58:30|93426.1|93341.5|93424.3|93347.9|93426.5|93351.2|93421.2|93341.5|31
1643687920000|2022-02-01 03:58:40|93424.4|93347.7|93410.6|93360.6|93426.7|93361.4|93407.6|93339|48
1643687930000|2022-02-01 03:58:50|93410.1|93360.1|93422.6|93347.7|93422.6|93362.3|93408.2|93347.7|25
1643687940000|2022-02-01 03:59:00|93423.3|93347|93417|93341.2|93423.9|93347.8|93417|93337.4|42
1643687950000|2022-02-01 03:59:10|93417.1|93341.3|93417.9|93335.7|93420.5|93341.3|93415.5|93333|48
1643687960000|2022-02-01 03:59:20|93418|93335.8|93416.9|93335.7|93422.9|93336.2|93412.1|93328.9|52
1643687970000|2022-02-01 03:59:30|93420.4|93334.7|93407|93357|93425.1|93357|93404.7|93334.7|50
1643687980000|2022-02-01 03:59:40|93406.5|93356.5|93417|93346.9|93420.5|93358.2|93406.5|93341.7|37
1643687990000|2022-02-01 03:59:50|93418.5|93346|93419.7|93344.9|93421.5|93356.6|93406|93343.5|30
1643688000000|2022-02-01 04:00:00|93417.6|93346.4|93420.2|93344.3|93420.7|93346.9|93416.5|93343.6|30
1643688010000|2022-02-01 04:00:10|93421.7|93343.4|93406.1|93356.1|93421.7|93357.4|93403.1|93343.4|24
1643688020000|2022-02-01 04:00:20|93405.6|93355.6|93421.4|93337|93421.4|93355.6|93404.6|93330.1|60
1643688030000|2022-02-01 04:00:30|93420.8|93337.9|93402.3|93352.3|93421.1|93352.3|93396.8|93329.9|58
1643688040000|2022-02-01 04:00:40|93401.6|93351.6|93387.3|93337.3|93410.8|93355.6|93387.3|93329.6|49
1643688050000|2022-02-01 04:00:50|93389|93339|93389.3|93339.3|93390.6|93340.6|93384.4|93334.4|44
1643688060000|2022-02-01 04:01:00|93387.5|93337.5|93391.9|93341.9|93400.7|93342.4|93386.2|93320|39
1643688070000|2022-02-01 04:01:10|93392.2|93342.2|93374.2|93324.2|93392.2|93342.2|93374.1|93324.1|43
1643688080000|2022-02-01 04:01:20|93374.7|93324.7|93365.2|93315.2|93381.2|93326.2|93358.4|93296|55
1643688090000|2022-02-01 04:01:30|93365.3|93315.3|93376.7|93304.3|93376.7|93316.2|93364|93303.8|34
1643688100000|2022-02-01 04:01:40|93376.1|93305.4|93365|93315|93376.1|93316.3|93363.3|93305|27
1643688110000|2022-02-01 04:01:50|93364.9|93314.9|93376.8|93299.5|93381.3|93316|93363.2|93299.5|30
1643688120000|2022-02-01 04:02:00|93375.9|93301.6|93373.5|93302.9|93376|93313.7|93362.7|93301.2|22
1643688130000|2022-02-01 04:02:10|93363.3|93313.3|93376.4|93304.8|93379.2|93315.6|93362.7|93301.4|36
1643688140000|2022-02-01 04:02:20|93376.1|93304.7|93372.5|93322.5|93384|93322.6|93364|93303.5|50
1643688150000|2022-02-01 04:02:30|93372.2|93322.2|93386.4|93310.7|93386.9|93323|93371.6|93309|35
1643688160000|2022-02-01 04:02:40|93386.6|93310.9|93379.5|93329.5|93394.7|93330.5|93378.3|93310.9|43
1643688170000|2022-02-01 04:02:50|93379.8|93329.8|93376.6|93326.6|93398|93330.1|93375.8|93308.8|45
1643688180000|2022-02-01 04:03:00|93376.7|93326.7|93389.7|93311.7|93392.9|93327.9|93376.7|93310.9|27
1643688190000|2022-02-01 04:03:10|93388.5|93312.6|93389.9|93312.2|93391.7|93316.8|93387.5|93310.1|35
1643688200000|2022-02-01 04:03:20|93389.3|93313.2|93386.8|93313.4|93394.8|93323.5|93373.4|93304.9|46
1643688210000|2022-02-01 04:03:30|93386.7|93313.8|93387.2|93310.5|93389.1|93324.9|93374.9|93308.9|42
1643688220000|2022-02-01 04:03:40|93387.3|93310.1|93392.5|93319.6|93394.1|93319.6|93386.8|93309.9|47
1643688230000|2022-02-01 04:03:50|93394|93317.6|93393.8|93312.6|93396.9|93318|93387.6|93309.9|56
1643688240000|2022-02-01 04:04:00|93392.3|93315.4|93390.2|93315.3|93393.9|93330.2|93379.5|93312.4|38
1643688250000|2022-02-01 04:04:10|93390.6|93314.5|93390.8|93314.6|93401.5|93327.9|93377.5|93307.1|35
1643688260000|2022-02-01 04:04:20|93377.3|93327.3|93386.1|93313.8|93390.9|93327.3|93372.1|93307.8|41
1643688270000|2022-02-01 04:04:30|93389.4|93311.7|93387.4|93307.7|93389.5|93313.7|93384.7|93307.7|27
1643688280000|2022-02-01 04:04:40|93387.5|93307.6|93390.6|93312.7|93391.9|93312.7|93386.3|93305.9|38
1643688290000|2022-02-01 04:04:50|93391|93312.6|93395.1|93319.5|93399|93319.9|93390.9|93310|34
1643688300000|2022-02-01 04:05:00|93399.4|93315.4|93379.3|93329.3|93399.4|93330.3|93379.1|93313.7|37
1643688310000|2022-02-01 04:05:10|93391|93317.7|93395.7|93313.1|93397.1|93328.3|93378.3|93310.5|25
1643688320000|2022-02-01 04:05:20|93397.2|93311.2|93391.7|93313.6|93397.2|93327.4|93375.9|93310.9|29
1643688330000|2022-02-01 04:05:30|93390.8|93313.7|93390.6|93317.7|93391.9|93329.1|93378.3|93313.7|21
1643688340000|2022-02-01 04:05:40|93390.2|93317.2|93378.8|93328.8|93391.4|93328.8|93376.9|93314.7|23
1643688350000|2022-02-01 04:05:50|93378.6|93328.6|93390.6|93314.1|93393|93328.6|93378.6|93314|20
1643688360000|2022-02-01 04:06:00|93390.9|93314.3|93388.7|93316.7|93393|93329.3|93377.3|93313.8|35
1643688370000|2022-02-01 04:06:10|93388.4|93316.5|93392|93312|93395|93327|93377|93310.3|38
1643688380000|2022-02-01 04:06:20|93391.6|93312.2|93390.6|93312.3|93393.1|93324.6|93373.5|93307.6|43
1643688390000|2022-02-01 04:06:30|93390.2|93312.4|93389|93313.1|93390.2|93326|93375.6|93310.4|39
1643688400000|2022-02-01 04:06:40|93387|93315.4|93390.1|93309.7|93391.1|93315.4|93386.1|93305|35
1643688410000|2022-02-01 04:06:50|93390.8|93309.3|93388|93312|93393.3|93312.8|93385|93306.7|39
1643688420000|2022-02-01 04:07:00|93389.1|93311|93393.4|93310.8|93395.3|93313.8|93386.2|93310.4|33
1643688430000|2022-02-01 04:07:10|93393.1|93310.7|93391.2|93315.8|93395.3|93315.9|93387.5|93310.7|30
1643688440000|2022-02-01 04:07:20|93391.9|93315.5|93371.7|93321.7|93392|93322.9|93371.5|93307.3|47
1643688450000|2022-02-01 04:07:30|93372|93322|93388.4|93308.7|93388.4|93322.4|93371.7|93308.7|16
1643688460000|2022-02-01 04:07:40|93384.9|93310.7|93391.2|93307.5|93396.7|93310.7|93384.9|93303|24
1643688470000|2022-02-01 04:07:50|93390.7|93307.8|93389.2|93307.8|93392.6|93309.5|93381.8|93298.6|35
1643688480000|2022-02-01 04:08:00|93389.5|93308.1|93374.7|93324.7|93393.5|93325.3|93374.7|93307.8|36
1643688490000|2022-02-01 04:08:10|93384.7|93314.7|93390.1|93313.2|93391.3|93325.2|93374.4|93308.1|24
1643688500000|2022-02-01 04:08:20|93392.3|93313.3|93394|93312.2|93396.2|93313.4|93387.7|93309.7|31
1643688510000|2022-02-01 04:08:30|93394.2|93312.3|93392.6|93314.7|93394.2|93317|93389.7|93312.3|31
1643688520000|2022-02-01 04:08:40|93392.7|93314.8|93386.4|93315.9|93392.8|93315.9|93386.4|93310.4|29
1643688530000|2022-02-01 04:08:50|93386.2|93315.8|93376.2|93326.2|93390.4|93326.2|93375.3|93313.1|30
1643688540000|2022-02-01 04:09:00|93375.8|93325.8|93381.2|93331.2|93399.1|93331.4|93375.8|93314.4|43
1643688550000|2022-02-01 04:09:10|93381.1|93331.1|93377.6|93327.6|93397|93332.6|93377.5|93307.2|46
1643688560000|2022-02-01 04:09:20|93377.5|93327.5|93389.7|93313.9|93391.6|93329.7|93377.5|93312.2|37
1643688570000|2022-02-01 04:09:30|93389.8|93314.4|93389.4|93316.6|93391.9|93317.9|93388.2|93309.8|38
1643688580000|2022-02-01 04:09:40|93377.8|93327.8|93387.7|93315.8|93389|93327.8|93375.2|93312.5|31
1643688590000|2022-02-01 04:09:50|93388.2|93315.4|93388.1|93316.3|93390.8|93327.1|93374.3|93311.6|46
1643688600000|2022-02-01 04:10:00|93376.8|93326.8|93392.1|93309.4|93393|93327.6|93375.2|93309|45
1643688610000|2022-02-01 04:10:10|93392.5|93309.8|93372.5|93322.5|93392.5|93322.5|93372.5|93308|39
1643688620000|2022-02-01 04:10:20|93372.4|93322.4|93387.4|93305.1|93387.9|93322.4|93372.1|93303.3|29
1643688630000|2022-02-01 04:10:30|93383.8|93307.7|93366.3|93316.3|93385.8|93316.9|93366.3|93299.1|31
1643688640000|2022-02-01 04:10:40|93366.5|93316.5|93376.8|93302.3|93381.7|93316.5|93366|93295.8|33
1643688650000|2022-02-01 04:10:50|93376.4|93303|93379.3|93298.5|93380.2|93303|93376.4|93298.5|26
1643688660000|2022-02-01 04:11:00|93377.6|93300|93368.2|93296.6|93381.6|93309.7|93359.2|93284.9|57
1643688670000|2022-02-01 04:11:10|93356.8|93306.8|93378.5|93297.6|93380.2|93309.2|93356.8|93291.8|48
1643688680000|2022-02-01 04:11:20|93378.6|93297.7|93373.9|93293.9|93381.5|93302|93373.9|93291.9|33
1643688690000|2022-02-01 04:11:30|93375.3|93293.8|93369.3|93298.1|93375.3|93309.4|93358.3|93292.6|34
1643688700000|2022-02-01 04:11:40|93358.4|93308.4|93363.3|93289.3|93375.8|93308.7|93354.5|93284|49
1643688710000|2022-02-01 04:11:50|93367.3|93285.9|93352.7|93302.7|93367.3|93302.9|93350.2|93285.1|43
1643688720000|2022-02-01 04:12:00|93362.6|93292.1|93368.5|93285.1|93369.6|93302.6|93352.6|93283.7|48
1643688730000|2022-02-01 04:12:10|93368.2|93287.1|93366.4|93282.1|93371.8|93304.5|93353.2|93282.1|39
1643688740000|2022-02-01 04:12:20|93364.3|93283.9|93348.6|93298.6|93364.3|93299.2|93348.1|93283.9|49
1643688750000|2022-02-01 04:12:30|93348.7|93298.7|93364.5|93291.5|93368.9|93299|93346.8|93281|39
1643688760000|2022-02-01 04:12:40|93352.4|93302.4|93364.1|93287.9|93368.4|93304.8|93352.4|93286.4|46
1643688770000|2022-02-01 04:12:50|93363.5|93288.2|93380.6|93292.9|93383.2|93292.9|93360.5|93283.6|40
1643688780000|2022-02-01 04:13:00|93382.2|93291.4|93385.8|93296.7|93385.8|93300.8|93375.7|93291.1|43
1643688790000|2022-02-01 04:13:10|93385.7|93297.7|93383.7|93302.4|93385.7|93303.1|93381.8|93297.7|32
1643688800000|2022-02-01 04:13:20|93383.6|93302.3|93378.5|93302.7|93383.6|93302.9|93378.5|93297.1|23
1643688810000|2022-02-01 04:13:30|93380.3|93301.2|93379.4|93305.1|93382.2|93315.3|93365.3|93298.8|38
1643688820000|2022-02-01 04:13:40|93379.2|93305.4|93378.7|93292.6|93386|93305.4|93376.4|93291.7|38
1643688830000|2022-02-01 04:13:50|93378.9|93292.7|93361.3|93311.3|93378.9|93312.3|93358.4|93292.7|38
1643688840000|2022-02-01 04:14:00|93361.2|93311.2|93371.3|93298.7|93375.4|93312.1|93359.3|93297.2|36
1643688850000|2022-02-01 04:14:10|93369.9|93299.6|93369.6|93296.1|93373.3|93310.1|93360.1|93296|26
1643688860000|2022-02-01 04:14:20|93358.1|93308.1|93366.1|93295.6|93375.3|93308.1|93355.4|93291.2|39
1643688870000|2022-02-01 04:14:30|93355.8|93305.8|93359.6|93282.5|93370|93306.7|93354.7|93278.7|48
1643688880000|2022-02-01 04:14:40|93358.3|93283.2|93357|93284.5|93362.9|93296.2|93343.3|93277.9|44
1643688890000|2022-02-01 04:14:50|93356.8|93284.4|93356.7|93279.9|93363.9|93295.6|93345.6|93276.1|35
1643688900000|2022-02-01 04:15:00|93357.1|93279.8|93356.6|93277.5|93358.9|93280.5|93354.6|93274.6|44
1643688910000|2022-02-01 04:15:10|93354.1|93278.4|93350.7|93279|93357|93290.4|93340.4|93275.1|32
1643688920000|2022-02-01 04:15:20|93353|93277.2|93354.9|93276.6|93358|93290|93339.5|93273.5|24
1643688930000|2022-02-01 04:15:30|93353.9|93277.5|93352|93276.1|93355.6|93290.5|93338.3|93275.1|48
1643688940000|2022-02-01 04:15:40|93350.3|93275.2|93347|93269.5|93351.4|93277.7|93345.9|93266.4|51
1643688950000|2022-02-01 04:15:50|93345.5|93270.2|93354.8|93276.1|93357.5|93276.1|93345.5|93268.7|48
1643688960000|2022-02-01 04:16:00|93354.9|93276.2|93353.2|93280.1|93357.3|93294.1|93340.2|93274.5|40
1643688970000|2022-02-01 04:16:10|93341.8|93291.8|93355.6|93284.3|93356.6|93293.2|93341.4|93279.2|27
1643688980000|2022-02-01 04:16:20|93356.1|93284.9|93362|93281.6|93362|93296.1|93344.5|93281.6|28
1643688990000|2022-02-01 04:16:30|93357.9|93284.4|93367.8|93281.6|93369.6|93285.8|93356.2|93272.5|44
1643689000000|2022-02-01 04:16:40|93365.5|93283.3|93367.1|93286.4|93376.2|93287.4|93362|93277|57
1643689010000|2022-02-01 04:16:50|93367|93286.3|93369.2|93285.9|93369.2|93289.2|93363.6|93285.2|32
1643689020000|2022-02-01 04:17:00|93369.3|93286|93358.1|93287.8|93369.3|93287.8|93358.1|93279.9|30
1643689030000|2022-02-01 04:17:10|93360.2|93286.6|93366.4|93280.3|93367.8|93296.5|93346.5|93277.2|18
1643689040000|2022-02-01 04:17:20|93368|93278.1|93360.7|93285.5|93368|93285.5|93357.2|93278.1|33
1643689050000|2022-02-01 04:17:30|93361.1|93284.9|93361.6|93283.6|93365|93286.7|93359|93283|25
1643689060000|2022-02-01 04:17:40|93361.8|93283.7|93359.1|93283.1|93364.5|93284.6|93359.1|93280.4|27
1643689070000|2022-02-01 04:17:50|93358.4|93283.7|93361.7|93282.5|93364.9|93284.3|93357.9|93279.5|27
1643689080000|2022-02-01 04:18:00|93361.1|93282.4|93362.3|93284.5|93362.4|93296.1|93345.6|93280.4|24
1643689090000|2022-02-01 04:18:10|93361.7|93285.2|93363.4|93281.2|93363.4|93297.9|93347.9|93281.2|26
1643689100000|2022-02-01 04:18:20|93363.3|93281.4|93367.6|93282.3|93369.9|93287.1|93358.3|93278.7|26
1643689110000|2022-02-01 04:18:30|93367|93282.6|93365.4|93280.3|93370.2|93282.6|93363.1|93277.8|34
1643689120000|2022-02-01 04:18:40|93364.9|93280.1|93364.4|93280.2|93364.9|93284.8|93360|93280.1|18
1643689130000|2022-02-01 04:18:50|93364.9|93278.2|93366.9|93277.3|93366.9|93278.8|93361.5|93277.1|10
1643689140000|2022-02-01 04:19:00|93368.2|93276.6|93364.4|93282.2|93369.5|93287|93360|93276|25
1643689150000|2022-02-01 04:19:10|93364.5|93282.3|93364.7|93282.2|93366.8|93286.4|93357.6|93279.4|23
1643689160000|2022-02-01 04:19:20|93364.4|93281.9|93365.8|93283|93368.8|93285.1|93363|93280.3|35
1643689170000|2022-02-01 04:19:30|93365.6|93282.9|93363.6|93283|93366|93286.7|93357.4|93280.7|32
1643689180000|2022-02-01 04:19:40|93361.6|93284.6|93360.5|93283|93363.2|93286.1|93358.2|93282.8|27
1643689190000|2022-02-01 04:19:50|93359.6|93283.1|93366.1|93284.6|93370.2|93290.2|93359|93276.9|32
1643689200000|2022-02-01 04:20:00|93364|93286.9|93360.9|93286.8|93369.6|93299.1|93348.3|93282.6|33
1643689210000|2022-02-01 04:20:10|93359.1|93288.1|93366.4|93283.8|93369.7|93288.4|93359.1|93279.3|26
1643689220000|2022-02-01 04:20:20|93365.2|93284.7|93334.6|93284.6|93367.1|93290.8|93332.6|93271.1|56
1643689230000|2022-02-01 04:20:30|93333.7|93283.7|93357.2|93273.5|93369.9|93285.5|93333.7|93263.6|57
1643689240000|2022-02-01 04:20:40|93357.6|93273.8|93365.9|93276|93366.5|93281.7|93353.8|93265.5|58
1643689250000|2022-02-01 04:20:50|93363.5|93277.5|93366.1|93277.7|93367|93280.9|93360.1|93275.7|23
1643689260000|2022-02-01 04:21:00|93364.8|93279.4|93365.6|93279.1|93365.6|93281.5|93362.5|93276.5|26
1643689270000|2022-02-01 04:21:10|93366.2|93278.2|93359.2|93275.8|93367.9|93281.2|93356.4|93272.5|25
1643689280000|2022-02-01 04:21:20|93355.7|93276.6|93337.3|93263.7|93355.7|93285.8|93322.8|93262.5|64
1643689290000|2022-02-01 04:21:30|93337.5|93264|93322.9|93272.9|93337.5|93276|93315.9|93249.6|54
1643689300000|2022-02-01 04:21:40|93323|93273|93324.6|93274.6|93334|93275|93314|93259.2|51
1643689310000|2022-02-01 04:21:50|93324.2|93274.2|93336.8|93264.8|93339.8|93275.7|93324.2|93260.5|26
1643689320000|2022-02-01 04:22:00|93336.5|93265.4|93327.9|93277.9|93342.4|93278|93326.8|93261.7|44
1643689330000|2022-02-01 04:22:10|93338.5|93267.4|93342.6|93269|93344.5|93277.9|93327.8|93264.3|32
1643689340000|2022-02-01 04:22:20|93344.6|93267.4|93342.6|93264.9|93344.6|93280.8|93327.8|93264.9|17
1643689350000|2022-02-01 04:22:30|93340.5|93266.9|93340.7|93267.8|93341.7|93278.7|93328|93264.4|29
1643689360000|2022-02-01 04:22:40|93340.6|93267.6|93327.7|93277.7|93340.6|93279.2|93326.3|93267.5|22
1643689370000|2022-02-01 04:22:50|93337.8|93267.3|93325|93275|93338|93277.5|93323.9|93265.3|38
1643689380000|2022-02-01 04:23:00|93325.1|93275.1|93335.8|93257|93338|93276.3|93321.4|93257|33
1643689390000|2022-02-01 04:23:10|93335.2|93258.2|93321.3|93271.3|93335.2|93271.6|93321|93258.2|20
1643689400000|2022-02-01 04:23:20|93321.1|93271.1|93332.6|93261.8|93332.6|93271.7|93321.1|93260.3|9
1643689410000|2022-02-01 04:23:30|93322.5|93272.5|93321.1|93271.1|93322.5|93272.5|93319.5|93269.5|14
1643689420000|2022-02-01 04:23:40|93321.2|93271.2|93331.9|93261.1|93333|93271.7|93321.1|93260.2|16
1643689430000|2022-02-01 04:23:50|93331.4|93259.9|93331.6|93260.6|93335.4|93270.2|93319.6|93257.5|20
1643689440000|2022-02-01 04:24:00|93331.2|93260.9|93322.8|93272.8|93332.2|93272.8|93320.6|93260.8|17
1643689450000|2022-02-01 04:24:10|93322.1|93272.1|93333|93262.6|93338|93274.6|93322.1|93261.8|22
1643689460000|2022-02-01 04:24:20|93323.2|93273.2|93323.7|93273.7|93323.7|93273.7|93322.7|93272.7|19
1643689470000|2022-02-01 04:24:30|93323.3|93273.3|93333.1|93261.4|93333.7|93273.7|93322.4|93260.6|23
1643689480000|2022-02-01 04:24:40|93335.1|93260|93334.8|93259.1|93335.5|93271.8|93320|93259.1|19
1643689490000|2022-02-01 04:24:50|93333.7|93260.1|93320.8|93270.8|93338.4|93273.6|93320.8|93258.2|22
1643689500000|2022-02-01 04:25:00|93332|93260|93322.9|93272.9|93337.5|93273.9|93322|93260|29
1643689510000|2022-02-01 04:25:10|93323|93273|93335.7|93262.6|93335.7|93273.4|93322.7|93259.6|29
1643689520000|2022-02-01 04:25:20|93335.6|93263.9|93335.8|93264.9|93337.6|93276.3|93323.8|93261.2|12
1643689530000|2022-02-01 04:25:30|93335.4|93264.6|93322.2|93272.2|93335.4|93274.8|93322|93264.6|26
1643689540000|2022-02-01 04:25:40|93322|93272|93335|93264|93337.9|93272|93321.7|93259.5|27
1643689550000|2022-02-01 04:25:50|93334.5|93264.4|93340.2|93264.1|93340.2|93274.8|93324.2|93261.7|20
1643689560000|2022-02-01 04:26:00|93340.5|93263.8|93336.2|93265.4|93340.5|93275.8|93323.2|93263.4|26
1643689570000|2022-02-01 04:26:10|93335.8|93265.6|93325.8|93275.8|93337.4|93276.3|93325.7|93264.8|15
1643689580000|2022-02-01 04:26:20|93325.9|93275.9|93322.4|93272.4|93338.7|93276.1|93319.5|93257.7|38
1643689590000|2022-02-01 04:26:30|93321.3|93271.3|93334|93261.5|93334|93272.5|93320.5|93261.5|34
1643689600000|2022-02-01 04:26:40|93334.5|93261.1|93334.6|93259.6|93337.9|93273|93322.3|93258.7|35
1643689610000|2022-02-01 04:26:50|93334.4|93259|93338.3|93259.8|93338.3|93272.4|93321.1|93258.5|47
1643689620000|2022-02-01 04:27:00|93338.4|93259.2|93335.5|93263.7|93338.4|93263.9|93334|93259.2|37
1643689630000|2022-02-01 04:27:10|93335.6|93263.9|93336.6|93261.4|93336.6|93274.5|93323.3|93261.4|23
1643689640000|2022-02-01 04:27:20|93336|93262.1|93335|93259.6|93336|93274|93321.9|93259.6|18
1643689650000|2022-02-01 04:27:30|93336|93260.1|93330.6|93259.2|93342.1|93272.8|93317.8|93256|54
1643689660000|2022-02-01 04:27:40|93320.3|93270.3|93318.3|93268.3|93332.1|93271.6|93318.3|93257.6|32
1643689670000|2022-02-01 04:27:50|93318.2|93268.2|93316.4|93266.4|93330|93268.5|93316.2|93255.1|34
1643689680000|2022-02-01 04:28:00|93316.3|93266.3|93315.9|93265.9|93317.6|93267.6|93315.9|93265.9|24
1643689690000|2022-02-01 04:28:10|93315.8|93265.8|93313.3|93263.3|93327.4|93266.7|93308.5|93254.2|43
1643689700000|2022-02-01 04:28:20|93313.5|93263.5|93321|93271|93331.4|93271.4|93313.5|93260.7|52
1643689710000|2022-02-01 04:28:30|93321.1|93271.1|93324.8|93274.8|93327.7|93277.7|93320.8|93270.8|48
1643689720000|2022-02-01 04:28:40|93324.5|93274.5|93325.2|93275.2|93325.2|93275.2|93323.8|93273.8|24
1643689730000|2022-02-01 04:28:50|93324.6|93274.6|93322.2|93272.2|93331.6|93275.6|93320.4|93261.6|33
1643689740000|2022-02-01 04:29:00|93322.3|93272.3|93333.7|93259.2|93333.7|93272.3|93319.6|93259.2|27
1643689750000|2022-02-01 04:29:10|93320.7|93270.7|93324.9|93274.9|93327.8|93277.8|93320.7|93270.7|47
1643689760000|2022-02-01 04:29:20|93324.8|93274.8|93319.8|93269.8|93325.3|93275.3|93318.6|93268.6|53
1643689770000|2022-02-01 04:29:30|93319.9|93269.9|93317.9|93267.9|93321.7|93271.7|93316.7|93266.7|43
1643689780000|2022-02-01 04:29:40|93318.2|93268.2|93316.7|93266.7|93318.4|93268.4|93312.2|93262.2|50
1643689790000|2022-02-01 04:29:50|93316.3|93266.3|93315.4|93265.4|93319.3|93269.3|93314.9|93264.9|46
1643689800000|2022-02-01 04:30:00|93316|93266|93316.2|93266.2|93316.2|93266.2|93312.6|93262.6|56
1643689810000|2022-02-01 04:30:10|93316|93266|93318.5|93268.5|93319.6|93269.6|93314.7|93264.7|48
1643689820000|2022-02-01 04:30:20|93318.9|93268.9|93322.1|93272.1|93322.6|93272.6|93316.8|93266.8|36
1643689830000|2022-02-01 04:30:30|93322.4|93272.4|93319.6|93269.6|93324.7|93274.7|93317.4|93267.4|53
1643689840000|2022-02-01 04:30:40|93319.8|93269.8|93319|93269|93332|93271.8|93318.4|93260.2|43
1643689850000|2022-02-01 04:30:50|93318.8|93268.8|93318.9|93268.9|93319.5|93269.5|93316.8|93266.8|26
1643689860000|2022-02-01 04:31:00|93318.8|93268.8|93317.1|93267.1|93328.9|93271.4|93316.5|93255.5|35
1643689870000|2022-02-01 04:31:10|93316.6|93266.6|93317.4|93267.4|93329.1|93268.1|93316.4|93256.5|24
1643689880000|2022-02-01 04:31:20|93317.7|93267.7|93317.4|93267.4|93331.3|93268.6|93317.4|93258.8|18
1643689890000|2022-02-01 04:31:30|93317.6|93267.6|93319.2|93269.2|93319.4|93269.4|93317.3|93267.3|23
1643689900000|2022-02-01 04:31:40|93319.4|93269.4|93319.2|93269.2|93330.4|93269.9|93319.1|93259.2|11
1643689910000|2022-02-01 04:31:50|93319|93269|93321.2|93271.2|93335|93271.2|93318.8|93259.1|19
1643689920000|2022-02-01 04:32:00|93318.8|93268.8|93316.9|93266.9|93318.8|93268.8|93316.2|93266.2|28
1643689930000|2022-02-01 04:32:10|93316.5|93266.5|93316.5|93266.5|93316.8|93266.8|93315.7|93265.7|16
1643689940000|2022-02-01 04:32:20|93316.1|93266.1|93316.1|93266.1|93326.3|93267.3|93315|93256.2|18
1643689950000|2022-02-01 04:32:30|93316.5|93266.5|93317.5|93267.5|93329.2|93268.2|93316.2|93255.8|17
1643689960000|2022-02-01 04:32:40|93317.9|93267.9|93317.9|93267.9|93318.7|93268.7|93316.4|93266.4|18
1643689970000|2022-02-01 04:32:50|93330.8|93256.7|93319|93269|93335.3|93269|93317.9|93254.5|7
1643689980000|2022-02-01 04:33:00|93319.2|93269.2|93316.6|93266.6|93319.2|93269.2|93315.5|93265.5|37
1643689990000|2022-02-01 04:33:10|93316.5|93266.5|93315.8|93265.8|93316.6|93266.6|93315.1|93265.1|16
1643690000000|2022-02-01 04:33:20|93315.7|93265.7|93316.6|93266.6|93330.3|93266.8|93315.7|93254.4|8
1643690010000|2022-02-01 04:33:30|93316.7|93266.7|93316.7|93266.7|93330|93267.9|93316.7|93255|14
1643690020000|2022-02-01 04:33:40|93316.9|93266.9|93316.4|93266.4|93330.9|93267|93314.2|93253.5|17
1643690030000|2022-02-01 04:33:50|93316.2|93266.2|93318.3|93268.3|93332.8|93268.3|93316|93251.4|17
1643690040000|2022-02-01 04:34:00|93318.1|93268.1|93318.9|93268.9|93330.8|93268.9|93318.1|93254.4|18
1643690050000|2022-02-01 04:34:10|93319.3|93269.3|93318.9|93268.9|93330.6|93269.3|93318.6|93257.3|14
1643690060000|2022-02-01 04:34:20|93318.6|93268.6|93318.3|93268.3|93328.8|93268.7|93315.9|93255.3|12
1643690070000|2022-02-01 04:34:30|93318.7|93268.7|93320.2|93270.2|93331.7|93270.5|93318.7|93259.2|9
1643690080000|2022-02-01 04:34:40|93335.7|93256.7|93331.5|93260.9|93335.7|93270.9|93316.7|93255.8|20
1643690090000|2022-02-01 04:34:50|93331.8|93260.5|93331.5|93261.5|93333.4|93272.5|93320.9|93259.7|18
1643690100000|2022-02-01 04:35:00|93333.3|93260.8|93323|93273|93333.9|93273|93321.7|93260|25
1643690110000|2022-02-01 04:35:10|93323.3|93273.3|93323.6|93273.6|93333.9|93273.8|93322.9|93263.6|25
1643690120000|2022-02-01 04:35:20|93323.7|93273.7|93323.9|93273.9|93323.9|93273.9|93322.8|93272.8|11
1643690130000|2022-02-01 04:35:30|93320.9|93270.9|93334.3|93262.7|93338.7|93273.8|93320.9|93259.2|13
1643690140000|2022-02-01 04:35:40|93323.4|93273.4|93323.9|93273.9|93334.5|93273.9|93323.2|93262.6|9
1643690150000|2022-02-01 04:35:50|93323.8|93273.8|93336.4|93262|93337.3|93274.2|93322.5|93261.3|19
1643690160000|2022-02-01 04:36:00|93334.7|93263.8|93335.6|93265.4|93336.2|93275.5|93324.2|93263.7|22
1643690170000|2022-02-01 04:36:10|93322.3|93272.3|93324.1|93274.1|93335.4|93274.2|93322.3|93261.7|18
1643690180000|2022-02-01 04:36:20|93324|93274|93327.4|93277.4|93327.4|93277.4|93323.5|93273.5|15
1643690190000|2022-02-01 04:36:30|93326.6|93276.6|93337.6|93261.9|93338.3|93276.6|93323.1|93261.9|24
1643690200000|2022-02-01 04:36:40|93336.5|93263.1|93338.2|93260.9|93338.2|93274.9|93324.2|93260.9|15
1643690210000|2022-02-01 04:36:50|93334.8|93260|93323.9|93273.9|93334.8|93273.9|93322.5|93260|18
1643690220000|2022-02-01 04:37:00|93333.9|93263.7|93320.1|93270.1|93337.1|93274.5|93320.1|93254.7|27
1643690230000|2022-02-01 04:37:10|93332.7|93258.3|93316.2|93266.2|93333.4|93266.2|93315|93255.1|25
1643690240000|2022-02-01 04:37:20|93329.1|93254.4|93316.5|93266.5|93329.1|93266.8|93316.4|93254.4|17
1643690250000|2022-02-01 04:37:30|93327|93256.2|93317.3|93267.3|93327|93267.3|93315.9|93256.2|13
1643690260000|2022-02-01 04:37:40|93317.1|93267.1|93326.7|93255.7|93333|93267.6|93315.7|93253|26
1643690270000|2022-02-01 04:37:50|93326.8|93255.5|93316.7|93266.7|93328.7|93266.8|93315.9|93254.1|13
1643690280000|2022-02-01 04:38:00|93316.6|93266.6|93314.8|93264.8|93327.9|93266.8|93313.9|93255.7|19
1643690290000|2022-02-01 04:38:10|93314.9|93264.9|93316.4|93266.4|93328|93266.4|93314.9|93254.5|22
1643690300000|2022-02-01 04:38:20|93316.7|93266.7|93310.8|93260.8|93335.2|93267.3|93310.8|93250.4|40
1643690310000|2022-02-01 04:38:30|93309.9|93259.9|93309.4|93259.4|93335|93262|93306.2|93244.7|56
1643690320000|2022-02-01 04:38:40|93309.6|93259.6|93324.1|93245.9|93324.9|93259.6|93308.9|93242.3|30
1643690330000|2022-02-01 04:38:50|93324.2|93246|93326.2|93241.8|93328.7|93247.4|93321|93241.1|18
1643690340000|2022-02-01 04:39:00|93323.7|93244.2|93321.2|93248.5|93324.6|93259.7|93309.4|93243.3|16
1643690350000|2022-02-01 04:39:10|93322.5|93247.8|93310.1|93260.1|93329.5|93262.2|93309.2|93245.7|39
1643690360000|2022-02-01 04:39:20|93310.5|93260.5|93348.2|93268.5|93357.7|93268.5|93305.4|93244.7|71
1643690370000|2022-02-01 04:39:30|93346.4|93269.4|93344.2|93273.3|93362|93274.2|93343.6|93259.5|62
1643690380000|2022-02-01 04:39:40|93344.3|93273.8|93343.5|93262.9|93355.8|93273.8|93338.4|93254.3|64
1643690390000|2022-02-01 04:39:50|93343.1|93262.5|93338.8|93265.4|93344.9|93265.4|93337.2|93259.1|53
1643690400000|2022-02-01 04:40:00|93338.4|93265.5|93340|93254.9|93347.9|93271.6|93321.6|93247.6|58
1643690410000|2022-02-01 04:40:10|93340.3|93255.1|93343|93264|93351.6|93265.7|93337.4|93255.1|72
1643690420000|2022-02-01 04:40:20|93340.8|93265.6|93317.5|93267.5|93341.4|93276.7|93317.3|93255.5|55
1643690430000|2022-02-01 04:40:30|93317.3|93267.3|93312|93262|93336.4|93270.7|93311.3|93251.8|53
1643690440000|2022-02-01 04:40:40|93312.3|93262.3|93323.8|93248.6|93325.1|93264.1|93309.9|93247.4|43
1643690450000|2022-02-01 04:40:50|93322.3|93250.3|93332.8|93259.7|93343|93263|93322.3|93244.7|75
1643690460000|2022-02-01 04:41:00|93338.1|93256.8|93343.4|93266.5|93363.1|93269.2|93336.7|93256.8|73
1643690470000|2022-02-01 04:41:10|93343.6|93266.8|93329.5|93258.6|93347|93274.4|93319|93255.5|66
1643690480000|2022-02-01 04:41:20|93330.6|93255.9|93309.2|93259.2|93330.6|93267.6|93309.2|93249.7|38
1643690490000|2022-02-01 04:41:30|93309.4|93259.4|93323.4|93251.8|93324.7|93261.8|93307.3|93250.9|45
1643690500000|2022-02-01 04:41:40|93323.1|93249.9|93322.9|93235.5|93327|93249.9|93315.6|93230.6|54
1643690510000|2022-02-01 04:41:50|93326.4|93234.7|93323.1|93230.7|93329.8|93239.3|93321|93228.8|37
1643690520000|2022-02-01 04:42:00|93320.4|93232.1|93320.7|93231.6|93325.9|93237.5|93317.3|93231.2|49
1643690530000|2022-02-01 04:42:10|93319.1|93232.5|93315.8|93231.3|93320.9|93239.6|93310.7|93227.3|49
1643690540000|2022-02-01 04:42:20|93312.8|93231.9|93287.4|93237.4|93317.3|93245.5|93285.9|93225.7|60
1643690550000|2022-02-01 04:42:30|93287.7|93237.7|93299.5|93220.9|93301.2|93238.7|93286.6|93218.9|41
1643690560000|2022-02-01 04:42:40|93288.7|93238.7|93299.7|93224.5|93303.8|93238.7|93286.5|93219.9|50
1643690570000|2022-02-01 04:42:50|93299.2|93223.8|93301.5|93224.8|93302.8|93235.3|93284.6|93221.1|37
1643690580000|2022-02-01 04:43:00|93301.7|93224.3|93301.1|93223.2|93303.3|93228.3|93298.7|93223.2|42
1643690590000|2022-02-01 04:43:10|93299.7|93225.3|93289.2|93239.2|93304.4|93239.8|93287.5|93223.6|30
1643690600000|2022-02-01 04:43:20|93288.9|93238.9|93288.2|93238.2|93299.4|93240.1|93288.2|93228.7|27
1643690610000|2022-02-01 04:43:30|93290|93240|93302.9|93225.6|93302.9|93240.9|93288.9|93225.6|24
1643690620000|2022-02-01 04:43:40|93301.4|93227.5|93300.6|93226.3|93302.1|93239.2|93287.3|93226.3|31
1643690630000|2022-02-01 04:43:50|93300.4|93227.3|93299.9|93227.1|93300.4|93239.2|93288|93224.2|26
1643690640000|2022-02-01 04:44:00|93300.1|93228.2|93297.7|93227.2|93301.2|93240.1|93289|93225.4|23
1643690650000|2022-02-01 04:44:10|93287.2|93237.2|93288.4|93238.4|93296.8|93239.3|93286.2|93225.7|34
1643690660000|2022-02-01 04:44:20|93287|93237|93300.8|93226.5|93300.8|93238|93286.9|93223.8|24
1643690670000|2022-02-01 04:44:30|93301.2|93226.6|93301|93226.2|93307.5|93240.1|93289.3|93225.1|39
1643690680000|2022-02-01 04:44:40|93300.8|93227.7|93288.6|93238.6|93302.6|93240.6|93287.8|93224.9|22
1643690690000|2022-02-01 04:44:50|93288.7|93238.7|93288.4|93238.4|93301.2|93239.9|93287.8|93227|23
1643690700000|2022-02-01 04:45:00|93288.3|93238.3|93288|93238|93303.8|93239.2|93283.8|93222.3|53
1643690710000|2022-02-01 04:45:10|93296.4|93225.5|93291|93241|93307.5|93241|93285.4|93224.3|66
1643690720000|2022-02-01 04:45:20|93290.7|93240.7|93299.1|93222.5|93304.4|93241.2|93284.8|93222.4|37
1643690730000|2022-02-01 04:45:30|93300.8|93220.4|93286.9|93236.9|93300.8|93237|93285.5|93220.4|39
1643690740000|2022-02-01 04:45:40|93286.2|93236.2|93283.8|93233.8|93286.4|93236.4|93282.5|93232.5|31
1643690750000|2022-02-01 04:45:50|93283.7|93233.7|93299.6|93228.5|93306.3|93236.7|93282.9|93222.2|59
1643690760000|2022-02-01 04:46:00|93287.4|93237.4|93298.6|93227.4|93303.3|93239.9|93285.3|93224.1|68
1643690770000|2022-02-01 04:46:10|93298.9|93228.2|93303|93229.4|93306.5|93238.9|93287|93226|58
1643690780000|2022-02-01 04:46:20|93303.2|93228.8|93300.9|93225.8|93307.9|93230.3|93298.9|93224.9|65
1643690790000|2022-02-01 04:46:30|93299.5|93226.1|93287.1|93237.1|93303.6|93237.1|93285.3|93225.5|71
1643690800000|2022-02-01 04:46:40|93287.2|93237.2|93285.7|93235.7|93300.6|93237.8|93282.6|93223.8|66
1643690810000|2022-02-01 04:46:50|93285.2|93235.2|93307.7|93223.6|93307.8|93235.2|93284|93222.6|55
1643690820000|2022-02-01 04:47:00|93306.1|93225.5|93299.9|93226.1|93306.9|93240.7|93288.7|93223.6|58
1643690830000|2022-02-01 04:47:10|93299.2|93227|93309.5|93225.4|93314.4|93228.3|93299.2|93222.5|44
1643690840000|2022-02-01 04:47:20|93308.6|93225.9|93309.4|93228.9|93310.2|93243.6|93293.6|93225.1|23
1643690850000|2022-02-01 04:47:30|93310.8|93227.5|93317.7|93233.3|93319.6|93233.3|93305|93223|22
1643690860000|2022-02-01 04:47:40|93317.5|93234.2|93324.6|93227.7|93326.8|93237|93315.4|93227.3|41
1643690870000|2022-02-01 04:47:50|93322.4|93229.2|93317.3|93229.1|93326.9|93231.3|93315.8|93226.8|35
1643690880000|2022-02-01 04:48:00|93317.1|93228.3|93323.2|93227.8|93323.2|93229.9|93317.1|93226.5|29
1643690890000|2022-02-01 04:48:10|93316.9|93232.5|93322.9|93224.8|93330.8|93238.5|93310.7|93224.8|28
1643690900000|2022-02-01 04:48:20|93316.3|93229.5|93309.7|93227.9|93328.1|93232.3|93306.7|93221.4|36
1643690910000|2022-02-01 04:48:30|93310.7|93230.6|93310.7|93224.8|93311.8|93231|93303.7|93223.2|20
1643690920000|2022-02-01 04:48:40|93308.7|93225.7|93309.4|93227.2|93311.3|93229|93305.6|93222.3|47
1643690930000|2022-02-01 04:48:50|93309.5|93228.7|93301.9|93226.1|93312.2|93238.1|93285.9|93217.7|43
1643690940000|2022-02-01 04:49:00|93301.8|93226|93299.2|93222.9|93316.3|93226|93296.2|93215|52
1643690950000|2022-02-01 04:49:10|93299.1|93223|93299.2|93228.3|93305|93228.4|93298.6|93222.9|37
1643690960000|2022-02-01 04:49:20|93299|93227.3|93290|93240|93310|93240.2|93290|93224.3|34
1643690970000|2022-02-01 04:49:30|93291.2|93241.2|93302.8|93217.6|93303.5|93241.6|93290.9|93216.8|43
1643690980000|2022-02-01 04:49:40|93303.1|93217.4|93299.7|93226.3|93304|93234.5|93283.4|93215.9|49
1643690990000|2022-02-01 04:49:50|93299.6|93225.4|93295.9|93221.2|93302.7|93237.9|93287.5|93221.2|44
1643691000000|2022-02-01 04:50:00|93295.8|93221.4|93289.6|93239.6|93302.1|93240.2|93288.6|93219.5|53
1643691010000|2022-02-01 04:50:10|93289.3|93239.3|93286.1|93236.1|93302.4|93240.3|93284.6|93223.7|50
1643691020000|2022-02-01 04:50:20|93286.2|93236.2|93285.4|93235.4|93296.2|93236.2|93281.3|93219.4|50
1643691030000|2022-02-01 04:50:30|93285.1|93235.1|93286.8|93236.8|93304.1|93241.9|93283.6|93224.2|44
1643691040000|2022-02-01 04:50:40|93288.7|93238.7|93298.6|93227.3|93300.2|93238.8|93281.9|93220.7|45
1643691050000|2022-02-01 04:50:50|93298.4|93226.4|93298.9|93224.4|93302.1|93238.2|93288.2|93224.4|38
1643691060000|2022-02-01 04:51:00|93298.6|93224.1|93288.5|93238.5|93299.3|93238.8|93285|93223.7|42
1643691070000|2022-02-01 04:51:10|93287.9|93237.9|93297.4|93227.1|93297.4|93239.1|93286.2|93227|25
1643691080000|2022-02-01 04:51:20|93286.6|93236.6|93301.9|93224.3|93303.4|93241|93286.1|93223.3|39
1643691090000|2022-02-01 04:51:30|93301.5|93224.4|93297.3|93224.8|93310.8|93234.9|93284|93216|49
1643691100000|2022-02-01 04:51:40|93297.4|93225.6|93280.9|93230.9|93297.4|93236.7|93280.9|93220.9|35
1643691110000|2022-02-01 04:51:50|93280.6|93230.6|93282.8|93232.8|93296|93233.6|93280.6|93219.7|42
1643691120000|2022-02-01 04:52:00|93282.9|93232.9|93281.7|93231.7|93292.8|93232.9|93281.7|93221|14
1643691130000|2022-02-01 04:52:10|93282.2|93232.2|93284.1|93234.1|93296.8|93234.1|93281.8|93218.7|18
1643691140000|2022-02-01 04:52:20|93283.8|93233.8|93294.6|93223.4|93297.3|93234.2|93282.8|93221.2|21
1643691150000|2022-02-01 04:52:30|93294.9|93223.9|93285.2|93235.2|93294.9|93235.4|93283.2|93223.9|14
1643691160000|2022-02-01 04:52:40|93296.2|93223.9|93292.7|93220.6|93296.2|93235.4|93284.1|93220.6|26
1643691170000|2022-02-01 04:52:50|93281.5|93231.5|93280.4|93230.4|93292.8|93233.2|93279.8|93220.8|25
1643691180000|2022-02-01 04:53:00|93280.3|93230.3|93278.4|93228.4|93291.3|93230.5|93278.4|93219.4|24
1643691190000|2022-02-01 04:53:10|93279.9|93229.9|93291.4|93221.4|93292|93232.6|93279.9|93221.4|29
1643691200000|2022-02-01 04:53:20|93293.2|93220.3|93293|93220.3|93293.2|93231.8|93280.7|93220.3|20
1643691210000|2022-02-01 04:53:30|93281.2|93231.2|93281.9|93231.9|93282.4|93232.4|93279.1|93229.1|18
1643691220000|2022-02-01 04:53:40|93282.3|93232.3|93280.2|93230.2|93292.5|93233.3|93280.2|93221.6|24
1643691230000|2022-02-01 04:53:50|93280|93230|93277.7|93227.7|93287.9|93230.4|93276.7|93217.3|34
1643691240000|2022-02-01 04:54:00|93278.3|93228.3|93280.4|93230.4|93289.5|93230.4|93277.7|93218.2|32
1643691250000|2022-02-01 04:54:10|93290.5|93220.3|93279|93229|93291.3|93230.3|93278.6|93220.1|16
1643691260000|2022-02-01 04:54:20|93289.7|93218.1|93278.5|93228.5|93289.7|93229|93277.8|93218.1|18
1643691270000|2022-02-01 04:54:30|93278.8|93228.8|93277.9|93227.9|93279|93229|93277.7|93227.7|19
1643691280000|2022-02-01 04:54:40|93277.8|93227.8|93276.5|93226.5|93286.6|93227.8|93275.2|93215.5|38
1643691290000|2022-02-01 04:54:50|93276.6|93226.6|93272.8|93222.8|93276.7|93226.7|93272.6|93222.6|35
1643691300000|2022-02-01 04:55:00|93272.9|93222.9|93270.9|93220.9|93273.4|93223.4|93269.9|93219.9|23
1643691310000|2022-02-01 04:55:10|93271|93221|93285.1|93210.4|93285.1|93221.8|93270.7|93210.4|18
1643691320000|2022-02-01 04:55:20|93285.2|93210|93275.2|93225.2|93285.4|93226.9|93271.7|93210|36
1643691330000|2022-02-01 04:55:30|93275.7|93225.7|93273.8|93223.8|93276.1|93226.1|93272|93222|21
1643691340000|2022-02-01 04:55:40|93273|93223|93272.6|93222.6|93283|93223|93271|93211.6|12
1643691350000|2022-02-01 04:55:50|93272.7|93222.7|93271.7|93221.7|93282.1|93222.7|93271.2|93212|14
1643691360000|2022-02-01 04:56:00|93272.7|93222.7|93273.1|93223.1|93273.2|93223.2|93270.4|93220.4|20
1643691370000|2022-02-01 04:56:10|93273.7|93223.7|93274|93224|93286.7|93224.9|93273.5|93211.9|13
1643691380000|2022-02-01 04:56:20|93273.6|93223.6|93271.5|93221.5|93274.4|93224.4|93270.9|93220.9|25
1643691390000|2022-02-01 04:56:30|93271.8|93221.8|93282.4|93211.6|93284.6|93221.8|93271.1|93210.3|21
1643691400000|2022-02-01 04:56:40|93271.2|93221.2|93269.4|93219.4|93281.8|93221.2|93268.8|93209.7|24
1643691410000|2022-02-01 04:56:50|93269.5|93219.5|93281.3|93209.7|93283.9|93220.6|93269.3|93209|9
1643691420000|2022-02-01 04:57:00|93270.2|93220.2|93284.4|93211.3|93286.5|93221.4|93270.1|93208.9|27
1643691430000|2022-02-01 04:57:10|93284.2|93212.8|93277.7|93227.7|93293.1|93229.2|93274.8|93210.9|24
1643691440000|2022-02-01 04:57:20|93278.7|93228.7|93281.2|93231.2|93295.3|93231.3|93276.8|93218.1|35
1643691450000|2022-02-01 04:57:30|93281.6|93231.6|93280.1|93230.1|93292.7|93231.6|93280.1|93219.1|13
1643691460000|2022-02-01 04:57:40|93280.2|93230.2|93279.1|93229.1|93280.8|93230.8|93278.5|93228.5|22
1643691470000|2022-02-01 04:57:50|93278.7|93228.7|93282|93232|93282.1|93232.1|93278.7|93228.7|17
1643691480000|2022-02-01 04:58:00|93282.3|93232.3|93282.6|93232.6|93296.6|93234.6|93281.8|93216.8|28
1643691490000|2022-02-01 04:58:10|93282.2|93232.2|93284.1|93234.1|93296.6|93234.8|93282.2|93222.9|32
1643691500000|2022-02-01 04:58:20|93284.4|93234.4|93284.5|93234.5|93295.4|93235.4|93284.2|93224|25
1643691510000|2022-02-01 04:58:30|93284.3|93234.3|93284.1|93234.1|93296.3|93235.1|93283.9|93224.2|27
1643691520000|2022-02-01 04:58:40|93284|93234|93284.6|93234.6|93285.3|93235.3|93283.3|93233.3|20
1643691530000|2022-02-01 04:58:50|93281.6|93231.6|93285.5|93235.5|93286.3|93236.3|93281.2|93231.2|42
1643691540000|2022-02-01 04:59:00|93285.6|93235.6|93281.5|93231.5|93298.4|93236.7|93281.5|93223.4|30
1643691550000|2022-02-01 04:59:10|93281.8|93231.8|93283.9|93233.9|93284.1|93234.1|93281.5|93231.5|29
1643691560000|2022-02-01 04:59:20|93284|93234|93286.4|93236.4|93287|93237|93283.5|93233.5|18
1643691570000|2022-02-01 04:59:30|93286.2|93236.2|93286.7|93236.7|93288.7|93238.7|93286.1|93236.1|15
1643691580000|2022-02-01 04:59:40|93282.7|93232.7|93285.5|93235.5|93288|93238|93282.7|93232.7|30
1643691590000|2022-02-01 04:59:50|93285.2|93235.2|93284.6|93234.6|93300.5|93237.2|93283.4|93223|23
1643691600000|2022-02-01 05:00:00|93284.9|93234.9|93283.7|93233.7|93300.4|93236.8|93283|93219.8|43
1643691610000|2022-02-01 05:00:10|93283.9|93233.9|93295.6|93225|93299.5|93234.8|93283.6|93225|29
1643691620000|2022-02-01 05:00:20|93295.5|93225.4|93283|93233|93295.5|93234.9|93282.6|93224|22
1643691630000|2022-02-01 05:00:30|93282.9|93232.9|93293|93222.8|93293|93233.5|93282.6|93222.8|28
1643691640000|2022-02-01 05:00:40|93293.1|93222.9|93275.8|93225.8|93293.1|93233.4|93274.9|93210.5|35
1643691650000|2022-02-01 05:00:50|93275.6|93225.6|93276.2|93226.2|93277.3|93227.3|93275.4|93225.4|17
1643691660000|2022-02-01 05:01:00|93276.3|93226.3|93293.6|93217.8|93294.8|93226.6|93273.9|93213.7|35
1643691670000|2022-02-01 05:01:10|93293.5|93218.4|93291.7|93221.4|93293.7|93232.2|93280.5|93217.6|32
1643691680000|2022-02-01 05:01:20|93281.4|93231.4|93282.9|93232.9|93293.7|93233.2|93281.4|93221.5|30
1643691690000|2022-02-01 05:01:30|93283.2|93233.2|93287|93237|93300|93237.1|93281.5|93220.6|45
1643691700000|2022-02-01 05:01:40|93297.2|93226.8|93287.2|93237.2|93297.2|93237.4|93286.5|93226.5|17
1643691710000|2022-02-01 05:01:50|93287|93237|93293.5|93222.4|93297.6|93237.3|93285.8|93220.3|32
1643691720000|2022-02-01 05:02:00|93293.4|93222.3|93282.9|93232.9|93293.8|93233.8|93282.1|93222.1|23
1643691730000|2022-02-01 05:02:10|93283.4|93233.4|93292.5|93219.3|93292.5|93234.4|93282|93219.3|23
1643691740000|2022-02-01 05:02:20|93291|93220.5|93280.9|93230.9|93291.4|93231.3|93280|93219.6|24
1643691750000|2022-02-01 05:02:30|93281|93231|93279.7|93229.7|93281|93231|93279.7|93229.7|9
1643691760000|2022-02-01 05:02:40|93279.6|93229.6|93280.9|93230.9|93280.9|93230.9|93279.6|93229.6|13
1643691770000|2022-02-01 05:02:50|93280.4|93230.4|93282.8|93232.8|93283.4|93233.4|93280.1|93230.1|23
1643691780000|2022-02-01 05:03:00|93282.6|93232.6|93278.9|93228.9|93283|93233|93278.1|93228.1|26
1643691790000|2022-02-01 05:03:10|93279.3|93229.3|93280|93230|93280.9|93230.9|93278.7|93228.7|19
1643691800000|2022-02-01 05:03:20|93290.6|93220|93287.3|93215.9|93293.4|93230.9|93279.8|93213.7|24
1643691810000|2022-02-01 05:03:30|93287.2|93215.8|93287.2|93215.9|93288.3|93226.2|93275.8|93214.2|15
1643691820000|2022-02-01 05:03:40|93287.3|93215.1|93274.5|93224.5|93288.1|93226.5|93274.1|93215.1|23
1643691830000|2022-02-01 05:03:50|93274.4|93224.4|93290.5|93216.2|93290.5|93229.4|93274.2|93216.2|15
1643691840000|2022-02-01 05:04:00|93277.4|93227.4|93286.7|93213.7|93286.7|93227.5|93273.2|93213.7|34
1643691850000|2022-02-01 05:04:10|93286.5|93213.6|93285.4|93211.9|93287.6|93224.8|93273.2|93210.7|27
1643691860000|2022-02-01 05:04:20|93286.4|93211.6|93283.3|93213.2|93286.8|93223|93272.6|93210.3|20
1643691870000|2022-02-01 05:04:30|93283.2|93213.1|93273.7|93223.7|93283.8|93223.7|93273.2|93213|19
1643691880000|2022-02-01 05:04:40|93273.5|93223.5|93287.4|93216.4|93287.4|93227.3|93273.3|93216.4|18
1643691890000|2022-02-01 05:04:50|93287.7|93216.7|93289.4|93217.4|93289.9|93226.9|93271.6|93216.1|22
1643691900000|2022-02-01 05:05:00|93290.1|93216.4|93286.8|93216.1|93290.1|93228.4|93276.1|93215.6|15
1643691910000|2022-02-01 05:05:10|93288.4|93214.6|93288.4|93217.5|93288.8|93227.4|93276.3|93214.6|14
1643691920000|2022-02-01 05:05:20|93278.4|93228.4|93277.2|93227.2|93288.1|93228.4|93276.7|93216.8|18
1643691930000|2022-02-01 05:05:30|93277.5|93227.5|93288|93215.9|93296.3|93229.4|93277.5|93207.9|37
1643691940000|2022-02-01 05:05:40|93287.5|93216|93292.2|93212.3|93292.2|93226.9|93276.9|93212.3|23
1643691950000|2022-02-01 05:05:50|93288.9|93214.5|93291.1|93212.7|93291.1|93225.3|93274.4|93212.7|19
1643691960000|2022-02-01 05:06:00|93290.4|93214.2|93291.5|93218|93292.8|93218|93286.9|93214|15
1643691970000|2022-02-01 05:06:10|93291.6|93218.1|93277.3|93227.3|93291.6|93228.6|93277.1|93217.4|15
1643691980000|2022-02-01 05:06:20|93277.6|93227.6|93288|93217.7|93289.9|93227.7|93277.1|93216.1|10
1643691990000|2022-02-01 05:06:30|93279|93229|93279.4|93229.4|93291.4|93230.2|93275.3|93215.1|18
1643692000000|2022-02-01 05:06:40|93279|93229|93296.9|93218.6|93298.5|93230.3|93278.5|93217|39
1643692010000|2022-02-01 05:06:50|93295.8|93218.5|93291.3|93221|93296.7|93232.4|93279.3|93218.3|45
1643692020000|2022-02-01 05:07:00|93291.4|93221.1|93293|93222.4|93297.3|93236.2|93284.6|93220.6|40
1643692030000|2022-02-01 05:07:10|93293.1|93222.5|93283.4|93233.4|93293.1|93234.1|93283.1|93222.5|22
1643692040000|2022-02-01 05:07:20|93284.4|93234.4|93287.7|93237.7|93303.3|93238.9|93284.4|93223.8|35
1643692050000|2022-02-01 05:07:30|93288.5|93238.5|93301.8|93225|93304.3|93238.9|93287.7|93221.9|20
1643692060000|2022-02-01 05:07:40|93303.8|93225.7|93308.5|93225.4|93308.5|93227.3|93299.1|93224.2|21
1643692070000|2022-02-01 05:07:50|93308.6|93225.5|93304.4|93229.8|93312.2|93243.7|93292|93225.3|34
1643692080000|2022-02-01 05:08:00|93304.5|93230.5|93305.2|93234.2|93306.7|93234.2|93303.2|93228.8|24
1643692090000|2022-02-01 05:08:10|93305.4|93233.8|93313.2|93231.4|93314.1|93234.5|93304.9|93229.8|17
1643692100000|2022-02-01 05:08:20|93313.3|93231.5|93291.7|93241.7|93313.3|93241.7|93291.7|93231.4|22
1643692110000|2022-02-01 05:08:30|93291.4|93241.4|93307.7|93235.6|93310.2|93243.7|93291.4|93232.5|24
1643692120000|2022-02-01 05:08:40|93307.8|93235.8|93299.6|93249.6|93315.6|93252|93295.4|93231.1|16
1643692130000|2022-02-01 05:08:50|93300.2|93250.2|93312.4|93237|93312.4|93250.8|93297.6|93237|21
1643692140000|2022-02-01 05:09:00|93316.1|93230.9|93311.1|93238.3|93322.4|93251.6|93301.6|93228.6|42
1643692150000|2022-02-01 05:09:10|93311.4|93239.7|93313.2|93236|93320.9|93249.6|93298|93233|30
1643692160000|2022-02-01 05:09:20|93313.3|93232.8|93315.6|93239.3|93317.5|93239.9|93313.3|93230.8|38
1643692170000|2022-02-01 05:09:30|93315.8|93239.4|93314.6|93241|93316.2|93241|93314.1|93238|25
1643692180000|2022-02-01 05:09:40|93314.7|93253|93300.5|93250.5|93314.8|93253|93300.4|93240.9|13
1643692190000|2022-02-01 05:09:50|93310.6|93240.1|93317.1|93238.3|93321|93251.1|93300.9|93234.8|18
1643692200000|2022-02-01 05:10:00|93316.9|93238.1|93303.5|93231|93317.1|93252.2|93293.3|93226.7|43
1643692210000|2022-02-01 05:10:10|93310.7|93231.6|93304.3|93233.5|93310.7|93245.2|93291.8|93231.6|33
1643692220000|2022-02-01 05:10:20|93293.9|93243.9|93296|93246|93296.3|93246.3|93293.3|93243.3|28
1643692230000|2022-02-01 05:10:30|93296.1|93246.1|93310.4|93235.8|93313.2|93246.8|93295.5|93232|31
1643692240000|2022-02-01 05:10:40|93310.5|93236.1|93306.8|93236.2|93313.5|93246.4|93296.4|93230.1|14
1643692250000|2022-02-01 05:10:50|93306.2|93235.4|93315.4|93235.9|93318.8|93251.1|93297.1|93235.3|25
1643692260000|2022-02-01 05:11:00|93313.8|93236.5|93299.8|93249.8|93314.9|93250.5|93296.4|93230|34
1643692270000|2022-02-01 05:11:10|93300.8|93250.8|93298.9|93248.9|93302.2|93252.2|93298.5|93248.5|33
1643692280000|2022-02-01 05:11:20|93298.1|93248.1|93309.8|93226.1|93312|93250|93295.4|93225.3|28
1643692290000|2022-02-01 05:11:30|93307.1|93227.7|93304.9|93233.8|93307.7|93244.6|93291.7|93227.7|41
1643692300000|2022-02-01 05:11:40|93304.7|93233.6|93293.8|93243.8|93307.2|93244.6|93293.3|93231.5|25
1643692310000|2022-02-01 05:11:50|93304.6|93233.4|93307.2|93230.2|93308.9|93243.4|93292.4|93228.8|16
1643692320000|2022-02-01 05:12:00|93306.6|93231.7|93303.2|93231.7|93308.8|93232.3|93303.2|93228.4|22
1643692330000|2022-02-01 05:12:10|93303.9|93231.2|93305.8|93235.6|93311.1|93246.2|93292|93229|26
1643692340000|2022-02-01 05:12:20|93313.7|93228.6|93308.7|93233.5|93314.2|93247.5|93296.3|93228.6|34
1643692350000|2022-02-01 05:12:30|93309.3|93234.2|93310.5|93232.9|93310.5|93235.2|93307.4|93232.9|13
1643692360000|2022-02-01 05:12:40|93310.2|93232.4|93310.6|93237.7|93311.4|93249.4|93296.5|93232.4|29
1643692370000|2022-02-01 05:12:50|93310.7|93238.3|93308.7|93233|93311.8|93245.6|93293.7|93232.8|23
1643692380000|2022-02-01 05:13:00|93296.1|93246.1|93312.6|93232.9|93313|93246.2|93294.7|93228.8|23
1643692390000|2022-02-01 05:13:10|93312.7|93233|93309|93229|93312.7|93244.2|93292.7|93229|27
1643692400000|2022-02-01 05:13:20|93305|93232.2|93307.2|93231.9|93307.3|93243.5|93292.5|93230.5|34
1643692410000|2022-02-01 05:13:30|93307|93232|93304.6|93232.8|93307.3|93233.1|93304.6|93230.6|26
1643692420000|2022-02-01 05:13:40|93304.3|93232.4|93305.2|93233.2|93307.1|93233.2|93304.3|93231.7|14
1643692430000|2022-02-01 05:13:50|93305|93232.6|93293.5|93243.5|93307.8|93245.3|93293.2|93229.9|23
1643692440000|2022-02-01 05:14:00|93293.6|93243.6|93303.9|93232.8|93309.5|93243.6|93293.6|93230.2|27
1643692450000|2022-02-01 05:14:10|93304.6|93232.5|93306.4|93230.6|93309|93243|93292.7|93229.4|17
1643692460000|2022-02-01 05:14:20|93307.2|93231.7|93304.6|93232.3|93309.1|93232.3|93304|93228.8|11
1643692470000|2022-02-01 05:14:30|93293.6|93231.9|93303.6|93231.9|93306|93243.6|93292.6|93231|14
1643692480000|2022-02-01 05:14:40|93305.8|93230|93291.4|93241.4|93308.7|93242.8|93290.1|93228.7|26
1643692490000|2022-02-01 05:14:50|93290.7|93240.7|93298.1|93225.2|93308.1|93242.3|93284.8|93217.2|44
1643692500000|2022-02-01 05:15:00|93297|93224.8|93296.8|93217.3|93298.8|93236.8|93285.3|93215.4|35
1643692510000|2022-02-01 05:15:10|93294.4|93217.4|93290.9|93220.3|93295.1|93221|93290.9|93217.4|42
1643692520000|2022-02-01 05:15:20|93290.8|93219.6|93278.9|93228.9|93293.6|93230.4|93277.7|93217.8|30
1643692530000|2022-02-01 05:15:30|93278.5|93228.5|93289.3|93217.2|93290.5|93228.9|93277.3|93216.8|31
1643692540000|2022-02-01 05:15:40|93288.5|93217|93291.8|93218.7|93293.1|93229.7|93279|93216|19
1643692550000|2022-02-01 05:15:50|93291.3|93219.1|93294.5|93220.3|93298.4|93230.2|93279.7|93214.1|28
1643692560000|2022-02-01 05:16:00|93296.9|93219.3|93296.7|93217.7|93300.8|93231.5|93281.4|93213.8|30
1643692570000|2022-02-01 05:16:10|93292.6|93220|93291.7|93217.5|93293.7|93231.6|93279|93217.5|15
1643692580000|2022-02-01 05:16:20|93291|93219.3|93297|93215.6|93297|93229.9|93279.9|93215.6|7
1643692590000|2022-02-01 05:16:30|93294.9|93216.4|93278.3|93228.3|93294.9|93228.6|93278.3|93216.4|18
1643692600000|2022-02-01 05:16:40|93278.1|93228.1|93297.1|93212.8|93297.1|93229.3|93277.9|93212.2|20
1643692610000|2022-02-01 05:16:50|93296.5|93212.9|93293.8|93216.1|93296.5|93216.9|93290.7|93212.9|14
1643692620000|2022-02-01 05:17:00|93293.7|93216|93290.3|93217.2|93299.2|93218.3|93290.1|93212.8|16
1643692630000|2022-02-01 05:17:10|93290.7|93217.3|93291.7|93217.5|93291.7|93219.2|93289|93217.1|13
1643692640000|2022-02-01 05:17:20|93291.1|93219.4|93291.5|93219.2|93293.8|93230.2|93279.4|93216.2|11
1643692650000|2022-02-01 05:17:30|93291.4|93219.1|93292.3|93217.6|93304|93230.7|93280.7|93217.4|26
1643692660000|2022-02-01 05:17:40|93282.3|93232.3|93292.2|93220.3|93295.9|93232.3|93280.7|93217.5|18
1643692670000|2022-02-01 05:17:50|93294|93219.5|93292.6|93219|93294.3|93232.1|93280.7|93218.8|21
1643692680000|2022-02-01 05:18:00|93292.1|93219.8|93295.5|93221.2|93295.5|93234|93279.8|93219.2|14
1643692690000|2022-02-01 05:18:10|93280.8|93230.8|93295.6|93224.4|93296.4|93234.1|93278.6|93213.3|45
1643692700000|2022-02-01 05:18:20|93297.3|93221.8|93292.7|93221.1|93297.3|93231.8|93280.7|93219|43
1643692710000|2022-02-01 05:18:30|93293.1|93221.2|93294.2|93223.2|93294.9|93223.2|93292.1|93219.5|28
1643692720000|2022-02-01 05:18:40|93293|93222.8|93296.5|93223.6|93303.2|93233.7|93281.8|93221.4|33
1643692730000|2022-02-01 05:18:50|93295.9|93223.3|93284.1|93234.1|93297.4|93236.1|93282|93222.3|42
1643692740000|2022-02-01 05:19:00|93284.8|93234.8|93297.8|93226.9|93299.9|93237.8|93284.4|93226.9|31
1643692750000|2022-02-01 05:19:10|93287.3|93237.3|93287|93237|93298.8|93237.6|93286.6|93225.6|18
1643692760000|2022-02-01 05:19:20|93287.2|93237.2|93295.7|93225.3|93295.7|93237.3|93285|93225.3|21
1643692770000|2022-02-01 05:19:30|93296.2|93225.6|93284.2|93234.2|93299.2|93237.2|93283.2|93224.7|40
1643692780000|2022-02-01 05:19:40|93283.2|93233.2|93282.9|93232.9|93294.6|93234|93281.1|93222.8|30
1643692790000|2022-02-01 05:19:50|93283.4|93233.4|93284.8|93234.8|93287.3|93237.3|93283.3|93233.3|31
1643692800000|2022-02-01 05:20:00|93285.2|93235.2|93294.8|93224.2|93295.6|93235.6|93283.1|93223.1|17
1643692810000|2022-02-01 05:20:10|93284.5|93234.5|93298.1|93227.8|93298.1|93235.2|93281|93224.6|20
1643692820000|2022-02-01 05:20:20|93286.6|93236.6|93285.4|93235.4|93296.8|93238.9|93285.4|93226.1|39
1643692830000|2022-02-01 05:20:30|93285.7|93235.7|93268.3|93218.3|93296.2|93237.5|93266.2|93216.2|32
1643692840000|2022-02-01 05:20:40|93268.7|93218.7|93271.5|93221.5|93282.4|93222.6|93268.6|93211|31
1643692850000|2022-02-01 05:20:50|93269.2|93219.2|93270.1|93220.1|93270.6|93220.6|93268.9|93218.9|24
1643692860000|2022-02-01 05:21:00|93270.9|93220.9|93271.4|93221.4|93272.6|93222.6|93270.8|93220.8|22
1643692870000|2022-02-01 05:21:10|93271.3|93221.3|93282.8|93232.8|93282.8|93232.8|93271.3|93221.3|40
1643692880000|2022-02-01 05:21:20|93282.5|93232.5|93285.8|93235.8|93285.8|93235.8|93282.4|93232.4|21
1643692890000|2022-02-01 05:21:30|93285.6|93235.6|93288.9|93238.9|93288.9|93238.9|93285.3|93235.3|21
1643692900000|2022-02-01 05:21:40|93288.2|93238.2|93285.2|93235.2|93288.5|93238.5|93284.9|93234.9|15
1643692910000|2022-02-01 05:21:50|93286|93236|93287.7|93237.7|93287.9|93237.9|93285|93235|19
1643692920000|2022-02-01 05:22:00|93287.8|93237.8|93284.6|93234.6|93288.5|93238.5|93282.2|93232.2|24
1643692930000|2022-02-01 05:22:10|93284.8|93234.8|93285.1|93235.1|93285.5|93235.5|93282.8|93232.8|12
1643692940000|2022-02-01 05:22:20|93286.3|93236.3|93284.9|93234.9|93286.3|93236.3|93284.9|93234.9|27
1643692950000|2022-02-01 05:22:30|93285.4|93235.4|93285|93235|93286.4|93236.4|93283.8|93233.8|21
1643692960000|2022-02-01 05:22:40|93284.8|93234.8|93284.2|93234.2|93285.4|93235.4|93284.2|93234.2|4
1643692970000|2022-02-01 05:22:50|93284.1|93234.1|93283.4|93233.4|93284.9|93234.9|93282.8|93232.8|17
1643692980000|2022-02-01 05:23:00|93283.7|93233.7|93285.5|93235.5|93286.6|93236.6|93283.2|93233.2|26
1643692990000|2022-02-01 05:23:10|93285.6|93235.6|93284|93234|93288|93238|93283.9|93233.9|24
1643693000000|2022-02-01 05:23:20|93284.4|93234.4|93282.6|93232.6|93284.4|93234.4|93281.6|93231.6|14
1643693010000|2022-02-01 05:23:30|93282.8|93232.8|93284|93234|93284.8|93234.8|93282.8|93232.8|16
1643693020000|2022-02-01 05:23:40|93283.2|93233.2|93283|93233|93283.8|93233.8|93282.9|93232.9|14
1643693030000|2022-02-01 05:23:50|93283.3|93233.3|93281.3|93231.3|93283.5|93233.5|93279.8|93229.8|48
1643693040000|2022-02-01 05:24:00|93280|93230|93279.2|93229.2|93282.9|93232.9|93279.2|93229.2|34
1643693050000|2022-02-01 05:24:10|93279|93229|93280.6|93230.6|93282.7|93232.7|93279|93229|45
1643693060000|2022-02-01 05:24:20|93280.9|93230.9|93282.2|93232.2|93282.2|93232.2|93280.8|93230.8|14
1643693070000|2022-02-01 05:24:30|93282.3|93232.3|93279.2|93229.2|93284.2|93234.2|93277.1|93227.1|42
1643693080000|2022-02-01 05:24:40|93278.9|93228.9|93280.2|93230.2|93281|93231|93277.7|93227.7|34
1643693090000|2022-02-01 05:24:50|93279.9|93229.9|93281.5|93231.5|93282|93232|93279.4|93229.4|32
1643693100000|2022-02-01 05:25:00|93281.3|93231.3|93277.9|93227.9|93282.1|93232.1|93277.7|93227.7|37
1643693110000|2022-02-01 05:25:10|93277.4|93227.4|93277|93227|93290.8|93228.8|93276.5|93216.5|27
1643693120000|2022-02-01 05:25:20|93277.4|93227.4|93276.4|93226.4|93291|93227.9|93275.9|93215.9|37
1643693130000|2022-02-01 05:25:30|93276.5|93226.5|93276.2|93226.2|93288.2|93227.8|93275.9|93217.5|28
1643693140000|2022-02-01 05:25:40|93276.4|93226.4|93275.7|93225.7|93290.5|93228.6|93275.5|93217.9|42
1643693150000|2022-02-01 05:25:50|93276.1|93226.1|93277|93227|93289.5|93227|93275.4|93214.3|15
1643693160000|2022-02-01 05:26:00|93276.1|93226.1|93288.7|93214.2|93293.4|93227|93275.5|93213.2|48
1643693170000|2022-02-01 05:26:10|93288.4|93214.4|93286.7|93216.3|93290.3|93227.4|93277.3|93214.3|40
1643693180000|2022-02-01 05:26:20|93287.4|93215.7|93276.1|93226.1|93288|93227.7|93275.2|93215.6|36
1643693190000|2022-02-01 05:26:30|93275.8|93225.8|93277|93227|93288.6|93227.5|93275.4|93216.3|30
1643693200000|2022-02-01 05:26:40|93277.8|93227.8|93276.4|93226.4|93287.9|93228.1|93274.8|93215|39
1643693210000|2022-02-01 05:26:50|93276.1|93226.1|93277|93227|93277.9|93227.9|93274.5|93224.5|42
1643693220000|2022-02-01 05:27:00|93276.7|93226.7|93277.7|93227.7|93280.1|93230.1|93276.7|93226.7|39
1643693230000|2022-02-01 05:27:10|93277.5|93227.5|93277.7|93227.7|93279.2|93229.2|93277.1|93227.1|34
1643693240000|2022-02-01 05:27:20|93277.6|93227.6|93273.8|93223.8|93279.7|93229.7|93273.8|93223.8|39
1643693250000|2022-02-01 05:27:30|93273.5|93223.5|93270.4|93220.4|93285|93225.3|93269.7|93208.5|42
1643693260000|2022-02-01 05:27:40|93270.1|93220.1|93271.5|93221.5|93271.8|93221.8|93270|93220|23
1643693270000|2022-02-01 05:27:50|93271.3|93221.3|93281.3|93207.7|93281.9|93221.3|93268.7|93207.2|23
1643693280000|2022-02-01 05:28:00|93281.1|93207.8|93267.1|93217.1|93281.8|93219.9|93266.4|93205.9|38
1643693290000|2022-02-01 05:28:10|93266.9|93216.9|93269.8|93219.8|93278.1|93220.9|93265.7|93206.5|38
1643693300000|2022-02-01 05:28:20|93268.9|93218.9|93276.2|93226.2|93288.4|93226.2|93267.5|93209.9|58
1643693310000|2022-02-01 05:28:30|93275.2|93225.2|93277.1|93227.1|93290.9|93229.3|93275.1|93213.9|36
1643693320000|2022-02-01 05:28:40|93277.4|93227.4|93286.7|93216.4|93290.7|93229.7|93276.9|93213.9|43
1643693330000|2022-02-01 05:28:50|93286.5|93215.7|93276.6|93226.6|93288.5|93226.9|93275.8|93215.6|30
1643693340000|2022-02-01 05:29:00|93277|93227|93276.3|93226.3|93289.8|93227|93274.4|93215.7|24
1643693350000|2022-02-01 05:29:10|93276.2|93226.2|93275.9|93225.9|93278.8|93228.8|93274.5|93224.5|23
1643693360000|2022-02-01 05:29:20|93275.8|93225.8|93275.8|93225.8|93276.3|93226.3|93274.2|93224.2|28
1643693370000|2022-02-01 05:29:30|93274.8|93224.8|93274.9|93224.9|93277.8|93227.8|93274.7|93224.7|42
1643693380000|2022-02-01 05:29:40|93275.6|93225.6|93276.4|93226.4|93277.7|93227.7|93275.6|93225.6|22
1643693390000|2022-02-01 05:29:50|93276|93226|93275.5|93225.5|93276.8|93226.8|93274.6|93224.6|25
1643693400000|2022-02-01 05:30:00|93275.6|93225.6|93276.3|93226.3|93286.8|93227.8|93273|93215.5|42
1643693410000|2022-02-01 05:30:10|93275.8|93225.8|93274.1|93224.1|93285.5|93226.9|93272.1|93212.8|35
1643693420000|2022-02-01 05:30:20|93273.7|93223.7|93273.8|93223.8|93274.6|93224.6|93271.8|93221.8|27
1643693430000|2022-02-01 05:30:30|93273.6|93223.6|93272.1|93222.1|93274.1|93224.1|93271.6|93221.6|25
1643693440000|2022-02-01 05:30:40|93272|93222|93272.7|93222.7|93272.8|93222.8|93271.2|93221.2|15
1643693450000|2022-02-01 05:30:50|93272.6|93222.6|93279.6|93229.6|93289.3|93229.6|93272.6|93215.8|32
1643693460000|2022-02-01 05:31:00|93278.4|93228.4|93278.7|93228.7|93279.3|93229.3|93276.9|93226.9|26
1643693470000|2022-02-01 05:31:10|93277.7|93227.7|93278.9|93228.9|93279.9|93229.9|93277.3|93227.3|23
1643693480000|2022-02-01 05:31:20|93279.1|93229.1|93281.1|93231.1|93291.3|93231.1|93277.5|93219.5|44
1643693490000|2022-02-01 05:31:30|93281|93231|93282.4|93232.4|93293.3|93232.9|93280.8|93222.7|24
1643693500000|2022-02-01 05:31:40|93282.3|93232.3|93281.4|93231.4|93283.8|93233.8|93280.3|93230.3|20
1643693510000|2022-02-01 05:31:50|93281.7|93231.7|93276|93226|93283.9|93233.9|93272.1|93222.1|32
1643693520000|2022-02-01 05:32:00|93275.8|93225.8|93251.6|93201.6|93276.9|93226.9|93250|93200|50
1643693530000|2022-02-01 05:32:10|93251.9|93201.9|93255.5|93205.5|93259|93209|93251.3|93201.3|36
1643693540000|2022-02-01 05:32:20|93255.8|93205.8|93251.7|93201.7|93255.8|93205.8|93251.2|93201.2|33
1643693550000|2022-02-01 05:32:30|93251.4|93201.4|93244.7|93194.7|93254.6|93204.6|93244.1|93194.1|34
1643693560000|2022-02-01 05:32:40|93244.8|93194.8|93250.3|93200.3|93254.1|93204.1|93244.8|93194.8|40
1643693570000|2022-02-01 05:32:50|93250.5|93200.5|93250.3|93200.3|93252.4|93202.4|93250|93200|37
1643693580000|2022-02-01 05:33:00|93250.1|93200.1|93252.1|93202.1|93253.4|93203.4|93249.9|93199.9|29
1643693590000|2022-02-01 05:33:10|93252.3|93202.3|93251.3|93201.3|93253|93203|93251.3|93201.3|18
1643693600000|2022-02-01 05:33:20|93251.2|93201.2|93251.6|93201.6|93251.6|93201.6|93250.9|93200.9|15
1643693610000|2022-02-01 05:33:30|93250.7|93200.7|93250.9|93200.9|93251.1|93201.1|93250.3|93200.3|16
1643693620000|2022-02-01 05:33:40|93250.6|93200.6|93250.8|93200.8|93251.1|93201.1|93250.4|93200.4|11
1643693630000|2022-02-01 05:33:50|93251.3|93201.3|93249.8|93199.8|93251.5|93201.5|93247.8|93197.8|13
1643693640000|2022-02-01 05:34:00|93249.7|93199.7|93250.1|93200.1|93250.3|93200.3|93249.7|93199.7|11
1643693650000|2022-02-01 05:34:10|93250|93200|93249.5|93199.5|93250.4|93200.4|93247.8|93197.8|19
1643693660000|2022-02-01 05:34:20|93249.7|93199.7|93249.8|93199.8|93250.1|93200.1|93249.5|93199.5|11
1643693670000|2022-02-01 05:34:30|93250.2|93200.2|93248.2|93198.2|93251.5|93201.5|93245.9|93195.9|32
1643693680000|2022-02-01 05:34:40|93247.1|93197.1|93242.4|93192.4|93248.4|93198.4|93241.5|93191.5|17
1643693690000|2022-02-01 05:34:50|93241.5|93191.5|93242.7|93192.7|93243.8|93193.8|93240|93190|22
1643693700000|2022-02-01 05:35:00|93241.4|93191.4|93240|93190|93244.9|93194.9|93239.3|93189.3|21
1643693710000|2022-02-01 05:35:10|93239.5|93189.5|93243.7|93193.7|93243.7|93193.7|93239.5|93189.5|29
1643693720000|2022-02-01 05:35:20|93243.9|93193.9|93250.4|93200.4|93254.2|93204.2|93241.8|93191.8|30
1643693730000|2022-02-01 05:35:30|93250.2|93200.2|93254|93204|93256|93206|93249.7|93199.7|22
1643693740000|2022-02-01 05:35:40|93254.2|93204.2|93260.7|93210.7|93263.9|93213.9|93254.2|93204.2|33
1643693750000|2022-02-01 05:35:50|93261.1|93211.1|93262.3|93212.3|93263.3|93213.3|93260.6|93210.6|22
1643693760000|2022-02-01 05:36:00|93262.8|93212.8|93265.7|93215.7|93267.3|93217.3|93261.7|93211.7|19
1643693770000|2022-02-01 05:36:10|93266.4|93216.4|93265.8|93215.8|93266.6|93216.6|93265.5|93215.5|13
1643693780000|2022-02-01 05:36:20|93265.9|93215.9|93268.2|93218.2|93269.9|93219.9|93265.7|93215.7|23
1643693790000|2022-02-01 05:36:30|93267.8|93217.8|93266.5|93216.5|93268.7|93218.7|93265|93215|22
1643693800000|2022-02-01 05:36:40|93264.5|93214.5|93267.4|93217.4|93268.6|93218.6|93264|93214|21
1643693810000|2022-02-01 05:36:50|93267.6|93217.6|93266|93216|93270.2|93220.2|93265.9|93215.9|24
1643693820000|2022-02-01 05:37:00|93266.7|93216.7|93267.2|93217.2|93267.5|93217.5|93265.7|93215.7|26
1643693830000|2022-02-01 05:37:10|93266.9|93216.9|93268.5|93218.5|93268.6|93218.6|93266.9|93216.9|17
1643693840000|2022-02-01 05:37:20|93268.4|93218.4|93274.2|93224.2|93274.5|93224.5|93264.9|93214.9|40
1643693850000|2022-02-01 05:37:30|93273.1|93223.1|93270.9|93220.9|93275.3|93225.3|93269.8|93219.8|38
1643693860000|2022-02-01 05:37:40|93270.6|93220.6|93272.2|93222.2|93272.8|93222.8|93270|93220|19
1643693870000|2022-02-01 05:37:50|93271.8|93221.8|93273.2|93223.2|93273.2|93223.2|93271.8|93221.8|15
1643693880000|2022-02-01 05:38:00|93273.4|93223.4|93267.4|93217.4|93275.3|93225.3|93267.4|93217.4|21
1643693890000|2022-02-01 05:38:10|93270.6|93220.6|93272.9|93222.9|93274.3|93224.3|93270.5|93220.5|30
1643693900000|2022-02-01 05:38:20|93272.5|93222.5|93272.8|93222.8|93273.9|93223.9|93272.5|93222.5|19
1643693910000|2022-02-01 05:38:30|93269.4|93219.4|93272.8|93222.8|93274.3|93224.3|93269.3|93219.3|25
1643693920000|2022-02-01 05:38:40|93273|93223|93272.1|93222.1|93274|93224|93271.4|93221.4|10
1643693930000|2022-02-01 05:38:50|93272.7|93222.7|93269.9|93219.9|93273|93223|93269.3|93219.3|21
1643693940000|2022-02-01 05:39:00|93269.5|93219.5|93271.3|93221.3|93271.6|93221.6|93269.4|93219.4|27
1643693950000|2022-02-01 05:39:10|93270.3|93220.3|93272.7|93222.7|93273.1|93223.1|93267.8|93217.8|25
1643693960000|2022-02-01 05:39:20|93272.1|93222.1|93273.5|93223.5|93275|93225|93271.8|93221.8|24
1643693970000|2022-02-01 05:39:30|93272.5|93222.5|93272.8|93222.8|93274.2|93224.2|93272|93222|27
1643693980000|2022-02-01 05:39:40|93273.4|93223.4|93274.6|93224.6|93274.6|93224.6|93271.7|93221.7|26
1643693990000|2022-02-01 05:39:50|93274.5|93224.5|93274.3|93224.3|93275.9|93225.9|93274.3|93224.3|8
1643694000000|2022-02-01 05:40:00|93274.1|93224.1|93276.9|93226.9|93277.3|93227.3|93272.1|93222.1|23
1643694010000|2022-02-01 05:40:10|93276.7|93226.7|93275.6|93225.6|93278.1|93228.1|93271.7|93221.7|16
1643694020000|2022-02-01 05:40:20|93276.5|93226.5|93277.5|93227.5|93277.6|93227.6|93276.2|93226.2|8
1643694030000|2022-02-01 05:40:30|93277.1|93227.1|93272.3|93222.3|93277.1|93227.1|93272.1|93222.1|19
1643694040000|2022-02-01 05:40:40|93271.7|93221.7|93269.7|93219.7|93272.3|93222.3|93269.7|93219.7|17
1643694050000|2022-02-01 05:40:50|93269.8|93219.8|93269.7|93219.7|93271.3|93221.3|93269.1|93219.1|30
1643694060000|2022-02-01 05:41:00|93269.6|93219.6|93268.1|93218.1|93271.8|93221.8|93267.2|93217.2|37
1643694070000|2022-02-01 05:41:10|93267.9|93217.9|93267.9|93217.9|93268.7|93218.7|93267.8|93217.8|20
1643694080000|2022-02-01 05:41:20|93267.5|93217.5|93266.1|93216.1|93268|93218|93266.1|93216.1|25
1643694090000|2022-02-01 05:41:30|93266|93216|93266.2|93216.2|93267|93217|93265.9|93215.9|24
1643694100000|2022-02-01 05:41:40|93266.1|93216.1|93267.7|93217.7|93267.8|93217.8|93264.6|93214.6|17
1643694110000|2022-02-01 05:41:50|93267.4|93217.4|93267.1|93217.1|93267.8|93217.8|93267.1|93217.1|17
1643694120000|2022-02-01 05:42:00|93267.2|93217.2|93265|93215|93268.1|93218.1|93264.9|93214.9|23
1643694130000|2022-02-01 05:42:10|93265.9|93215.9|93267.2|93217.2|93267.3|93217.3|93265.9|93215.9|17
1643694140000|2022-02-01 05:42:20|93266.8|93216.8|93268|93218|93268.5|93218.5|93266.7|93216.7|14
1643694150000|2022-02-01 05:42:30|93268.1|93218.1|93267.8|93217.8|93268.1|93218.1|93267.5|93217.5|13
1643694160000|2022-02-01 05:42:40|93265|93215|93260.4|93210.4|93266.9|93216.9|93260.3|93210.3|30
1643694170000|2022-02-01 05:42:50|93260.9|93210.9|93261.7|93211.7|93262.6|93212.6|93259.5|93209.5|12
1643694180000|2022-02-01 05:43:00|93261.9|93211.9|93264.9|93214.9|93264.9|93214.9|93261.9|93211.9|14
1643694190000|2022-02-01 05:43:10|93265|93215|93264.6|93214.6|93265.5|93215.5|93264.6|93214.6|13
1643694200000|2022-02-01 05:43:20|93265.1|93215.1|93263.4|93213.4|93266.3|93216.3|93261.7|93211.7|15
1643694210000|2022-02-01 05:43:30|93265.5|93215.5|93267.7|93217.7|93269.6|93219.6|93265.5|93215.5|18
1643694220000|2022-02-01 05:43:40|93263.2|93213.2|93263.8|93213.8|93266.3|93216.3|93263.2|93213.2|12
1643694230000|2022-02-01 05:43:50|93263.7|93213.7|93265.9|93215.9|93266.1|93216.1|93263.7|93213.7|12
1643694240000|2022-02-01 05:44:00|93266.5|93216.5|93268|93218|93268|93218|93265.6|93215.6|19
1643694250000|2022-02-01 05:44:10|93267.6|93217.6|93265.7|93215.7|93267.6|93217.6|93265.4|93215.4|18
1643694260000|2022-02-01 05:44:20|93266.1|93216.1|93266.3|93216.3|93266.8|93216.8|93265.6|93215.6|10
1643694270000|2022-02-01 05:44:30|93266.1|93216.1|93267.4|93217.4|93267.4|93217.4|93265.9|93215.9|13
1643694280000|2022-02-01 05:44:40|93262.3|93212.3|93267.9|93217.9|93267.9|93217.9|93260|93210|16
1643694290000|2022-02-01 05:44:50|93266.8|93216.8|93267.5|93217.5|93267.7|93217.7|93266.8|93216.8|9
1643694300000|2022-02-01 05:45:00|93267.7|93217.7|93264.2|93214.2|93267.7|93217.7|93263.6|93213.6|17
1643694310000|2022-02-01 05:45:10|93263.4|93213.4|93267.7|93217.7|93267.9|93217.9|93263.4|93213.4|15
1643694320000|2022-02-01 05:45:20|93267.2|93217.2|93265|93215|93267.3|93217.3|93263.2|93213.2|24
1643694330000|2022-02-01 05:45:30|93265.1|93215.1|93262.1|93212.1|93265.9|93215.9|93261.6|93211.6|12
1643694340000|2022-02-01 05:45:40|93262.6|93212.6|93266.7|93216.7|93266.7|93216.7|93261.9|93211.9|16
1643694350000|2022-02-01 05:45:50|93266.9|93216.9|93266.3|93216.3|93267.6|93217.6|93265.7|93215.7|14
1643694360000|2022-02-01 05:46:00|93266.2|93216.2|93259.3|93209.3|93266.2|93216.2|93257.1|93207.1|31
1643694370000|2022-02-01 05:46:10|93259.2|93209.2|93259.3|93209.3|93259.9|93209.9|93259.1|93209.1|16
1643694380000|2022-02-01 05:46:20|93259.4|93209.4|93259|93209|93259.7|93209.7|93258.8|93208.8|13
1643694390000|2022-02-01 05:46:30|93259.2|93209.2|93257.4|93207.4|93260.2|93210.2|93256.5|93206.5|17
1643694400000|2022-02-01 05:46:40|93256|93206|93260.5|93210.5|93260.7|93210.7|93256|93206|13
1643694410000|2022-02-01 05:46:50|93260.4|93210.4|93258.6|93208.6|93260.4|93210.4|93257.2|93207.2|22
1643694420000|2022-02-01 05:47:00|93258.8|93208.8|93259.1|93209.1|93259.3|93209.3|93258.2|93208.2|20
1643694430000|2022-02-01 05:47:10|93258.8|93208.8|93259.6|93209.6|93260.8|93210.8|93257|93207|27
1643694440000|2022-02-01 05:47:20|93259.1|93209.1|93260|93210|93260|93210|93257.7|93207.7|18
1643694450000|2022-02-01 05:47:30|93259.9|93209.9|93260|93210|93260.4|93210.4|93259.2|93209.2|23
1643694460000|2022-02-01 05:47:40|93259.6|93209.6|93257.9|93207.9|93260.4|93210.4|93257.7|93207.7|17
1643694470000|2022-02-01 05:47:50|93257.7|93207.7|93256.8|93206.8|93257.9|93207.9|93255.6|93205.6|20
1643694480000|2022-02-01 05:48:00|93257|93207|93257.8|93207.8|93257.8|93207.8|93256.6|93206.6|12
1643694490000|2022-02-01 05:48:10|93257.3|93207.3|93257.5|93207.5|93258.6|93208.6|93256|93206|24
1643694500000|2022-02-01 05:48:20|93258.1|93208.1|93259|93209|93260.9|93210.9|93258|93208|24
1643694510000|2022-02-01 05:48:30|93258.8|93208.8|93262.1|93212.1|93262.1|93212.1|93258.8|93208.8|32
1643694520000|2022-02-01 05:48:40|93262.2|93212.2|93258.5|93208.5|93262.2|93212.2|93258.5|93208.5|26
1643694530000|2022-02-01 05:48:50|93259.3|93209.3|93260.4|93210.4|93261.1|93211.1|93259.3|93209.3|13
1643694540000|2022-02-01 05:49:00|93260|93210|93260.9|93210.9|93261.6|93211.6|93259.8|93209.8|16
1643694550000|2022-02-01 05:49:10|93260.7|93210.7|93256.1|93206.1|93261.2|93211.2|93256.1|93206.1|14
1643694560000|2022-02-01 05:49:20|93257.3|93207.3|93257.1|93207.1|93258.2|93208.2|93256.7|93206.7|14
1643694570000|2022-02-01 05:49:30|93257.2|93207.2|93261.3|93211.3|93261.7|93211.7|93257.2|93207.2|24
1643694580000|2022-02-01 05:49:40|93261.4|93211.4|93261.4|93211.4|93262|93212|93259|93209|17
1643694590000|2022-02-01 05:49:50|93261.6|93211.6|93258.9|93208.9|93261.7|93211.7|93257|93207|13
1643694600000|2022-02-01 05:50:00|93259.4|93209.4|93260.2|93210.2|93260.8|93210.8|93259.4|93209.4|22
1643694610000|2022-02-01 05:50:10|93260.3|93210.3|93259.7|93209.7|93261.5|93211.5|93256.4|93206.4|19
1643694620000|2022-02-01 05:50:20|93259.4|93209.4|93259.4|93209.4|93260.4|93210.4|93259.1|93209.1|19
1643694630000|2022-02-01 05:50:30|93259.6|93209.6|93255.2|93205.2|93260.7|93210.7|93253.3|93203.3|24
1643694640000|2022-02-01 05:50:40|93255.6|93205.6|93248.2|93198.2|93255.6|93205.6|93245.3|93195.3|23
1643694650000|2022-02-01 05:50:50|93247.7|93197.7|93247.9|93197.9|93248.9|93198.9|93247.5|93197.5|13
1643694660000|2022-02-01 05:51:00|93247.7|93197.7|93249.6|93199.6|93249.6|93199.6|93243.1|93193.1|21
1643694670000|2022-02-01 05:51:10|93249.7|93199.7|93249|93199|93250|93200|93249|93199|15
1643694680000|2022-02-01 05:51:20|93248.4|93198.4|93248.4|93198.4|93249|93199|93247.9|93197.9|18
1643694690000|2022-02-01 05:51:30|93248.3|93198.3|93248.8|93198.8|93249.1|93199.1|93247.1|93197.1|17
1643694700000|2022-02-01 05:51:40|93247.9|93197.9|93248.4|93198.4|93248.4|93198.4|93244.2|93194.2|31
1643694710000|2022-02-01 05:51:50|93248.5|93198.5|93254.1|93204.1|93255.1|93205.1|93248.5|93198.5|21
1643694720000|2022-02-01 05:52:00|93254.3|93204.3|93256.5|93206.5|93257|93207|93254.2|93204.2|22
1643694730000|2022-02-01 05:52:10|93256.6|93206.6|93256.6|93206.6|93257.2|93207.2|93255.6|93205.6|20
1643694740000|2022-02-01 05:52:20|93256.5|93206.5|93257.1|93207.1|93259.4|93209.4|93256.3|93206.3|19
1643694750000|2022-02-01 05:52:30|93257|93207|93257.1|93207.1|93257.5|93207.5|93256.8|93206.8|10
1643694760000|2022-02-01 05:52:40|93257|93207|93258|93208|93258.3|93208.3|93256.3|93206.3|18
1643694770000|2022-02-01 05:52:50|93258.1|93208.1|93257.3|93207.3|93258.3|93208.3|93257.3|93207.3|16
1643694780000|2022-02-01 05:53:00|93257.4|93207.4|93257|93207|93258.2|93208.2|93256|93206|21
1643694790000|2022-02-01 05:53:10|93257.3|93207.3|93256.9|93206.9|93257.5|93207.5|93256.3|93206.3|12
1643694800000|2022-02-01 05:53:20|93256.8|93206.8|93256.8|93206.8|93257.2|93207.2|93256.8|93206.8|8
1643694810000|2022-02-01 05:53:30|93257.1|93207.1|93256.6|93206.6|93257.3|93207.3|93256.6|93206.6|13
1643694820000|2022-02-01 05:53:40|93256.5|93206.5|93259.1|93209.1|93259.7|93209.7|93256.5|93206.5|23
1643694830000|2022-02-01 05:53:50|93258.7|93208.7|93261|93211|93261.1|93211.1|93258.7|93208.7|16
1643694840000|2022-02-01 05:54:00|93261.2|93211.2|93258.9|93208.9|93261.6|93211.6|93257.9|93207.9|23
1643694850000|2022-02-01 05:54:10|93258.8|93208.8|93257|93207|93259.1|93209.1|93257|93207|19
1643694860000|2022-02-01 05:54:20|93256.9|93206.9|93255.6|93205.6|93257.2|93207.2|93255.1|93205.1|21
1643694870000|2022-02-01 05:54:30|93255.3|93205.3|93255.6|93205.6|93255.6|93205.6|93254.4|93204.4|13
1643694880000|2022-02-01 05:54:40|93255.5|93205.5|93252.7|93202.7|93255.5|93205.5|93252.7|93202.7|27
1643694890000|2022-02-01 05:54:50|93252.5|93202.5|93252.8|93202.8|93252.8|93202.8|93250.2|93200.2|23
1643694900000|2022-02-01 05:55:00|93252.7|93202.7|93254.3|93204.3|93257.2|93207.2|93252.7|93202.7|25
1643694910000|2022-02-01 05:55:10|93254.1|93204.1|93256.1|93206.1|93256.1|93206.1|93254.1|93204.1|13
1643694920000|2022-02-01 05:55:20|93257.7|93207.7|93261.1|93211.1|93261.1|93211.1|93257.7|93207.7|22
1643694930000|2022-02-01 05:55:30|93261|93211|93263.9|93213.9|93264.1|93214.1|93260.8|93210.8|21
1643694940000|2022-02-01 05:55:40|93264|93214|93264.1|93214.1|93264.6|93214.6|93263.7|93213.7|14
1643694950000|2022-02-01 05:55:50|93264.4|93214.4|93272.5|93222.5|93274.9|93224.9|93264.4|93214.4|28
1643694960000|2022-02-01 05:56:00|93272.9|93222.9|93272.6|93222.6|93275.4|93225.4|93271.7|93221.7|32
1643694970000|2022-02-01 05:56:10|93272.7|93222.7|93279.5|93229.5|93279.5|93229.5|93272.2|93222.2|29
1643694980000|2022-02-01 05:56:20|93279.8|93229.8|93284.1|93234.1|93284.1|93234.1|93279.7|93229.7|23
1643694990000|2022-02-01 05:56:30|93284|93234|93280|93230|93285.9|93235.9|93279.7|93229.7|31
1643695000000|2022-02-01 05:56:40|93279.9|93229.9|93282|93232|93282.2|93232.2|93278.2|93228.2|28
1643695010000|2022-02-01 05:56:50|93281.7|93231.7|93282.9|93232.9|93283.3|93233.3|93281.6|93231.6|17
1643695020000|2022-02-01 05:57:00|93283.8|93233.8|93281.8|93231.8|93283.8|93233.8|93281.2|93231.2|14
1643695030000|2022-02-01 05:57:10|93282|93232|93281.9|93231.9|93282.4|93232.4|93281.6|93231.6|18
1643695040000|2022-02-01 05:57:20|93281.8|93231.8|93287.7|93237.7|93288.6|93238.6|93280.2|93230.2|19
1643695050000|2022-02-01 05:57:30|93287.6|93237.6|93289|93239|93289.4|93239.4|93287.6|93237.6|29
1643695060000|2022-02-01 05:57:40|93289.1|93239.1|93291.2|93241.2|93291.3|93241.3|93288.6|93238.6|25
1643695070000|2022-02-01 05:57:50|93291.4|93241.4|93286.7|93236.7|93293.5|93243.5|93286.5|93236.5|30
1643695080000|2022-02-01 05:58:00|93287.4|93237.4|93287.2|93237.2|93287.9|93237.9|93286.4|93236.4|25
1643695090000|2022-02-01 05:58:10|93287.5|93237.5|93282.4|93232.4|93289.3|93239.3|93281.4|93231.4|36
1643695100000|2022-02-01 05:58:20|93282.1|93232.1|93285|93235|93285.3|93235.3|93281.7|93231.7|25
1643695110000|2022-02-01 05:58:30|93284.5|93234.5|93282.3|93232.3|93284.9|93234.9|93282.3|93232.3|24
1643695120000|2022-02-01 05:58:40|93282.1|93232.1|93285|93235|93285.3|93235.3|93282.1|93232.1|37
1643695130000|2022-02-01 05:58:50|93285.7|93235.7|93289.4|93239.4|93290|93240|93285.7|93235.7|22
1643695140000|2022-02-01 05:59:00|93289.2|93239.2|93285.5|93235.5|93289.2|93239.2|93284.4|93234.4|31
1643695150000|2022-02-01 05:59:10|93285.4|93235.4|93285.8|93235.8|93287.9|93237.9|93285.4|93235.4|28
1643695160000|2022-02-01 05:59:20|93285.9|93235.9|93286.3|93236.3|93287.5|93237.5|93285.1|93235.1|33
1643695170000|2022-02-01 05:59:30|93286.1|93236.1|93287.3|93237.3|93287.9|93237.9|93285.9|93235.9|34
1643695180000|2022-02-01 05:59:40|93287.5|93237.5|93288.7|93238.7|93290|93240|93287.5|93237.5|27
1643695190000|2022-02-01 05:59:50|93288.4|93238.4|93287|93237|93291.1|93241.1|93287|93237|33
1643695200000|2022-02-01 06:00:00|93286.9|93236.9|93279.6|93229.6|93288.7|93238.7|93276.2|93226.2|52
1643695210000|2022-02-01 06:00:10|93279.5|93229.5|93280.8|93230.8|93280.9|93230.9|93278.9|93228.9|30
1643695220000|2022-02-01 06:00:20|93280.6|93230.6|93279.8|93229.8|93281.8|93231.8|93279.5|93229.5|28
1643695230000|2022-02-01 06:00:30|93279.9|93229.9|93277.7|93227.7|93281.6|93231.6|93275|93225|34
1643695240000|2022-02-01 06:00:40|93278.2|93228.2|93276.8|93226.8|93279.1|93229.1|93276.4|93226.4|34
1643695250000|2022-02-01 06:00:50|93276|93226|93276.8|93226.8|93277.3|93227.3|93272.6|93222.6|35
1643695260000|2022-02-01 06:01:00|93276.7|93226.7|93273.3|93223.3|93278.6|93228.6|93273|93223|28
1643695270000|2022-02-01 06:01:10|93273.1|93223.1|93274.3|93224.3|93274.9|93224.9|93273.1|93223.1|19
1643695280000|2022-02-01 06:01:20|93274.6|93224.6|93274.4|93224.4|93275|93225|93271.2|93221.2|32
1643695290000|2022-02-01 06:01:30|93274.6|93224.6|93272.9|93222.9|93276.5|93226.5|93271.3|93221.3|26
1643695300000|2022-02-01 06:01:40|93272.1|93222.1|93275|93225|93275|93225|93270.4|93220.4|28
1643695310000|2022-02-01 06:01:50|93274.8|93224.8|93275.9|93225.9|93276.4|93226.4|93274.4|93224.4|28
1643695320000|2022-02-01 06:02:00|93275.8|93225.8|93275.1|93225.1|93277.3|93227.3|93275.1|93225.1|27
1643695330000|2022-02-01 06:02:10|93275.3|93225.3|93281.1|93231.1|93282.8|93232.8|93275.2|93225.2|33
1643695340000|2022-02-01 06:02:20|93281.4|93231.4|93278.3|93228.3|93283.5|93233.5|93277.2|93227.2|23
1643695350000|2022-02-01 06:02:30|93277.7|93227.7|93278|93228|93279.4|93229.4|93277.4|93227.4|16
1643695360000|2022-02-01 06:02:40|93278.5|93228.5|93276.7|93226.7|93278.9|93228.9|93276.5|93226.5|18
1643695370000|2022-02-01 06:02:50|93277|93227|93275.4|93225.4|93280.2|93230.2|93275.4|93225.4|26
1643695380000|2022-02-01 06:03:00|93275.6|93225.6|93275.8|93225.8|93277.5|93227.5|93275.3|93225.3|21
1643695390000|2022-02-01 06:03:10|93276|93226|93276.3|93226.3|93277.1|93227.1|93275.5|93225.5|22
1643695400000|2022-02-01 06:03:20|93276.2|93226.2|93273.1|93223.1|93276.9|93226.9|93273.1|93223.1|22
1643695410000|2022-02-01 06:03:30|93273.3|93223.3|93271.5|93221.5|93275.1|93225.1|93271.4|93221.4|16
1643695420000|2022-02-01 06:03:40|93271.6|93221.6|93275.4|93225.4|93275.4|93225.4|93271.6|93221.6|21
1643695430000|2022-02-01 06:03:50|93278.4|93228.4|93278.5|93228.5|93279.6|93229.6|93275.3|93225.3|18
1643695440000|2022-02-01 06:04:00|93278.6|93228.6|93276.1|93226.1|93279.6|93229.6|93275.5|93225.5|33
1643695450000|2022-02-01 06:04:10|93276.4|93226.4|93278.9|93228.9|93279|93229|93276.4|93226.4|18
1643695460000|2022-02-01 06:04:20|93279|93229|93278.4|93228.4|93279.2|93229.2|93278.3|93228.3|21
1643695470000|2022-02-01 06:04:30|93278.9|93228.9|93280.4|93230.4|93280.6|93230.6|93278.9|93228.9|15
1643695480000|2022-02-01 06:04:40|93280.3|93230.3|93281.1|93231.1|93281.2|93231.2|93280.3|93230.3|5
1643695490000|2022-02-01 06:04:50|93280.4|93230.4|93280.1|93230.1|93281.1|93231.1|93280.1|93230.1|12
1643695500000|2022-02-01 06:05:00|93280.7|93230.7|93286|93236|93286.2|93236.2|93280.7|93230.7|32
1643695510000|2022-02-01 06:05:10|93286.4|93236.4|93283.3|93233.3|93288.3|93238.3|93283.2|93233.2|26
1643695520000|2022-02-01 06:05:20|93283.2|93233.2|93286.7|93236.7|93287.2|93237.2|93283.2|93233.2|13
1643695530000|2022-02-01 06:05:30|93287.1|93237.1|93287.8|93237.8|93288.2|93238.2|93286|93236|9
1643695540000|2022-02-01 06:05:40|93288.3|93238.3|93287.7|93237.7|93289|93239|93287.7|93237.7|19
1643695550000|2022-02-01 06:05:50|93292|93242|93291.3|93241.3|93293|93243|93290.7|93240.7|25
1643695560000|2022-02-01 06:06:00|93292.3|93242.3|93291.9|93241.9|93292.9|93242.9|93291.5|93241.5|18
1643695570000|2022-02-01 06:06:10|93291.7|93241.7|93293.6|93243.6|93293.6|93243.6|93291.7|93241.7|15
1643695580000|2022-02-01 06:06:20|93294.2|93244.2|93293.9|93243.9|93294.6|93244.6|93292.6|93242.6|19
1643695590000|2022-02-01 06:06:30|93294.1|93244.1|93295.2|93245.2|93295.4|93245.4|93293|93243|14
1643695600000|2022-02-01 06:06:40|93295.8|93245.8|93300.9|93250.9|93301.2|93251.2|93295.8|93245.8|39
1643695610000|2022-02-01 06:06:50|93301.5|93251.5|93298.2|93248.2|93301.7|93251.7|93297.9|93247.9|27
1643695620000|2022-02-01 06:07:00|93298.3|93248.3|93292.1|93242.1|93298.6|93248.6|93292.1|93242.1|27
1643695630000|2022-02-01 06:07:10|93291.5|93241.5|93291|93241|93291.6|93241.6|93290.3|93240.3|16
1643695640000|2022-02-01 06:07:20|93290.8|93240.8|93289.8|93239.8|93291.3|93241.3|93289.8|93239.8|22
1643695650000|2022-02-01 06:07:30|93289.9|93239.9|93290.9|93240.9|93290.9|93240.9|93289.3|93239.3|30
1643695660000|2022-02-01 06:07:40|93290.5|93240.5|93281.7|93231.7|93290.9|93240.9|93280.5|93230.5|25
1643695670000|2022-02-01 06:07:50|93281.8|93231.8|93282.4|93232.4|93283.6|93233.6|93281.8|93231.8|21
1643695680000|2022-02-01 06:08:00|93282.5|93232.5|93281|93231|93282.9|93232.9|93280.9|93230.9|15
1643695690000|2022-02-01 06:08:10|93280.5|93230.5|93282.7|93232.7|93282.9|93232.9|93280.5|93230.5|19
1643695700000|2022-02-01 06:08:20|93281.7|93231.7|93284.6|93234.6|93284.6|93234.6|93281.7|93231.7|19
1643695710000|2022-02-01 06:08:30|93284.1|93234.1|93284.5|93234.5|93284.6|93234.6|93283.7|93233.7|12
1643695720000|2022-02-01 06:08:40|93284.3|93234.3|93281|93231|93284.3|93234.3|93280.4|93230.4|16
1643695730000|2022-02-01 06:08:50|93281.2|93231.2|93277.8|93227.8|93281.4|93231.4|93276.2|93226.2|21
1643695740000|2022-02-01 06:09:00|93277.7|93227.7|93280.2|93230.2|93280.6|93230.6|93276.9|93226.9|30
1643695750000|2022-02-01 06:09:10|93281.2|93231.2|93283.3|93233.3|93283.4|93233.4|93281.1|93231.1|27
1643695760000|2022-02-01 06:09:20|93283.4|93233.4|93283.6|93233.6|93285.8|93235.8|93283.4|93233.4|20
1643695770000|2022-02-01 06:09:30|93283.8|93233.8|93284|93234|93284.3|93234.3|93283.2|93233.2|19
1643695780000|2022-02-01 06:09:40|93283.6|93233.6|93284|93234|93284.6|93234.6|93283.6|93233.6|16
1643695790000|2022-02-01 06:09:50|93284.5|93234.5|93282.1|93232.1|93284.7|93234.7|93280.1|93230.1|25
1643695800000|2022-02-01 06:10:00|93282.7|93232.7|93283.3|93233.3|93286.1|93236.1|93282.5|93232.5|27
1643695810000|2022-02-01 06:10:10|93283.1|93233.1|93283.8|93233.8|93285.4|93235.4|93283.1|93233.1|25
1643695820000|2022-02-01 06:10:20|93284.5|93234.5|93285.1|93235.1|93285.7|93235.7|93283.6|93233.6|17
1643695830000|2022-02-01 06:10:30|93285|93235|93285.1|93235.1|93285.1|93235.1|93284.2|93234.2|16
1643695840000|2022-02-01 06:10:40|93285.7|93235.7|93282.1|93232.1|93285.9|93235.9|93280.4|93230.4|21
1643695850000|2022-02-01 06:10:50|93283|93233|93286.9|93236.9|93287.3|93237.3|93282.3|93232.3|33
1643695860000|2022-02-01 06:11:00|93286.3|93236.3|93286.7|93236.7|93287.1|93237.1|93285|93235|15
1643695870000|2022-02-01 06:11:10|93284.7|93234.7|93284.6|93234.6|93286|93236|93284.2|93234.2|20
1643695880000|2022-02-01 06:11:20|93284.8|93234.8|93278|93228|93284.8|93234.8|93274.4|93224.4|28
1643695890000|2022-02-01 06:11:30|93279.1|93229.1|93278.4|93228.4|93279.4|93229.4|93277.4|93227.4|19
1643695900000|2022-02-01 06:11:40|93278.5|93228.5|93275.6|93225.6|93278.5|93228.5|93275.6|93225.6|10
1643695910000|2022-02-01 06:11:50|93275.5|93225.5|93280.4|93230.4|93280.9|93230.9|93275.3|93225.3|16
1643695920000|2022-02-01 06:12:00|93280.8|93230.8|93279.2|93229.2|93280.8|93230.8|93278.2|93228.2|23
1643695930000|2022-02-01 06:12:10|93279.1|93229.1|93278|93228|93279.2|93229.2|93277.2|93227.2|20
1643695940000|2022-02-01 06:12:20|93278.3|93228.3|93280.9|93230.9|93280.9|93230.9|93276.9|93226.9|22
1643695950000|2022-02-01 06:12:30|93281.1|93231.1|93281.7|93231.7|93286.7|93236.7|93280.5|93230.5|31
1643695960000|2022-02-01 06:12:40|93281.6|93231.6|93287.9|93237.9|93288|93238|93281.6|93231.6|18
1643695970000|2022-02-01 06:12:50|93288.1|93238.1|93289.8|93239.8|93290.4|93240.4|93288.1|93238.1|29
1643695980000|2022-02-01 06:13:00|93289.9|93239.9|93288.4|93238.4|93290|93240|93288.4|93238.4|12
1643695990000|2022-02-01 06:13:10|93288.9|93238.9|93288.2|93238.2|93289.3|93239.3|93288.2|93238.2|14
1643696000000|2022-02-01 06:13:20|93288.5|93238.5|93289.8|93239.8|93291.4|93241.4|93288.3|93238.3|11
1643696010000|2022-02-01 06:13:30|93290.1|93240.1|93286.8|93236.8|93290.1|93240.1|93285.7|93235.7|28
1643696020000|2022-02-01 06:13:40|93286.6|93236.6|93285|93235|93286.8|93236.8|93284.8|93234.8|21
1643696030000|2022-02-01 06:13:50|93285.2|93235.2|93286.5|93236.5|93286.7|93236.7|93284.7|93234.7|17
1643696040000|2022-02-01 06:14:00|93286.7|93236.7|93290.2|93240.2|93292|93242|93286.3|93236.3|26
1643696050000|2022-02-01 06:14:10|93289.7|93239.7|93290.7|93240.7|93290.9|93240.9|93289.1|93239.1|8
1643696060000|2022-02-01 06:14:20|93290.3|93240.3|93287.8|93237.8|93290.4|93240.4|93287|93237|19
1643696070000|2022-02-01 06:14:30|93288.1|93238.1|93284.1|93234.1|93288.2|93238.2|93283.7|93233.7|26
1643696080000|2022-02-01 06:14:40|93284|93234|93286.9|93236.9|93286.9|93236.9|93283.9|93233.9|19
1643696090000|2022-02-01 06:14:50|93288.2|93238.2|93288.1|93238.1|93288.3|93238.3|93287.9|93237.9|7
1643696100000|2022-02-01 06:15:00|93288.2|93238.2|93286.2|93236.2|93289|93239|93286.2|93236.2|23
1643696110000|2022-02-01 06:15:10|93285.7|93235.7|93285.6|93235.6|93288.7|93238.7|93285.5|93235.5|19
1643696120000|2022-02-01 06:15:20|93285.3|93235.3|93289.8|93239.8|93290|93240|93283|93233|34
1643696130000|2022-02-01 06:15:30|93289.7|93239.7|93289.2|93239.2|93289.9|93239.9|93288.1|93238.1|33
1643696140000|2022-02-01 06:15:40|93289.4|93239.4|93293.1|93243.1|93293.1|93243.1|93287.6|93237.6|28
1643696150000|2022-02-01 06:15:50|93292.9|93242.9|93293.1|93243.1|93294.5|93244.5|93289.6|93239.6|21
1643696160000|2022-02-01 06:16:00|93290.4|93240.4|93289.8|93239.8|93296.6|93246.6|93289.2|93239.2|37
1643696170000|2022-02-01 06:16:10|93290.1|93240.1|93289.9|93239.9|93292.4|93242.4|93288|93238|28
1643696180000|2022-02-01 06:16:20|93290.7|93240.7|93288.9|93238.9|93291.1|93241.1|93288.4|93238.4|28
1643696190000|2022-02-01 06:16:30|93289|93239|93293.2|93243.2|93293.2|93243.2|93289|93239|13
1643696200000|2022-02-01 06:16:40|93293.1|93243.1|93291.8|93241.8|93293.2|93243.2|93291.4|93241.4|10
1643696210000|2022-02-01 06:16:50|93291.7|93241.7|93294|93244|93295.1|93245.1|93291.3|93241.3|30
1643696220000|2022-02-01 06:17:00|93293.6|93243.6|93293.6|93243.6|93294.2|93244.2|93293|93243|21
1643696230000|2022-02-01 06:17:10|93293.3|93243.3|93292.7|93242.7|93294.2|93244.2|93292|93242|23
1643696240000|2022-02-01 06:17:20|93292.8|93242.8|93297.1|93247.1|93302.9|93252.9|93292.8|93242.8|36
1643696250000|2022-02-01 06:17:30|93296.8|93246.8|93297.9|93247.9|93299.2|93249.2|93296.8|93246.8|20
1643696260000|2022-02-01 06:17:40|93298|93248|93296.9|93246.9|93298.1|93248.1|93294.5|93244.5|22
1643696270000|2022-02-01 06:17:50|93296.1|93246.1|93296.1|93246.1|93296.6|93246.6|93296.1|93246.1|11
1643696280000|2022-02-01 06:18:00|93296|93246|93296.1|93246.1|93297.1|93247.1|93295.4|93245.4|13
1643696290000|2022-02-01 06:18:10|93296.2|93246.2|93297.8|93247.8|93298.2|93248.2|93296.2|93246.2|10
1643696300000|2022-02-01 06:18:20|93297.3|93247.3|93298.1|93248.1|93298.3|93248.3|93296.6|93246.6|9
1643696310000|2022-02-01 06:18:30|93298.2|93248.2|93297.5|93247.5|93299.6|93249.6|93297.3|93247.3|21
1643696320000|2022-02-01 06:18:40|93297.4|93247.4|93297.5|93247.5|93297.8|93247.8|93297.4|93247.4|17
1643696330000|2022-02-01 06:18:50|93297.7|93247.7|93298|93248|93299.2|93249.2|93296.7|93246.7|21
1643696340000|2022-02-01 06:19:00|93298.1|93248.1|93295.3|93245.3|93298.1|93248.1|93294|93244|16
1643696350000|2022-02-01 06:19:10|93294.6|93244.6|93293.9|93243.9|93296.2|93246.2|93293.9|93243.9|12
1643696360000|2022-02-01 06:19:20|93293.8|93243.8|93296.3|93246.3|93296.3|93246.3|93292|93242|12
1643696370000|2022-02-01 06:19:30|93296.2|93246.2|93293.9|93243.9|93297|93247|93293.9|93243.9|26
1643696380000|2022-02-01 06:19:40|93293.8|93243.8|93288.6|93238.6|93294.7|93244.7|93288.4|93238.4|29
1643696390000|2022-02-01 06:19:50|93288.1|93238.1|93289.5|93239.5|93289.9|93239.9|93287.9|93237.9|17
1643696400000|2022-02-01 06:20:00|93289.4|93239.4|93292.2|93242.2|93292.7|93242.7|93289|93239|32
1643696410000|2022-02-01 06:20:10|93292|93242|93291.5|93241.5|93292.4|93242.4|93291.3|93241.3|19
1643696420000|2022-02-01 06:20:20|93291.6|93241.6|93291.3|93241.3|93292.9|93242.9|93291.3|93241.3|6
1643696430000|2022-02-01 06:20:30|93291.1|93241.1|93292.5|93242.5|93292.5|93242.5|93291.1|93241.1|8
1643696440000|2022-02-01 06:20:40|93292.2|93242.2|93291.7|93241.7|93292.3|93242.3|93291.7|93241.7|5
1643696450000|2022-02-01 06:20:50|93292.9|93242.9|93291.4|93241.4|93292.9|93242.9|93288.9|93238.9|8
1643696460000|2022-02-01 06:21:00|93291.9|93241.9|93291.1|93241.1|93291.9|93241.9|93290.8|93240.8|11
1643696470000|2022-02-01 06:21:10|93292.4|93242.4|93294.5|93244.5|93294.5|93244.5|93292.4|93242.4|7
1643696480000|2022-02-01 06:21:20|93294.2|93244.2|93292.9|93242.9|93294.3|93244.3|93292|93242|23
1643696490000|2022-02-01 06:21:30|93293.3|93243.3|93294|93244|93295.2|93245.2|93293.1|93243.1|25
1643696500000|2022-02-01 06:21:40|93292.3|93242.3|93293.4|93243.4|93295.7|93245.7|93292.3|93242.3|19
1643696510000|2022-02-01 06:21:50|93293.1|93243.1|93293.1|93243.1|93293.2|93243.2|93292.7|93242.7|5
1643696520000|2022-02-01 06:22:00|93293.6|93243.6|93290|93240|93293.6|93243.6|93289.9|93239.9|27
1643696530000|2022-02-01 06:22:10|93289.7|93239.7|93290.6|93240.6|93291.8|93241.8|93289.3|93239.3|26
1643696540000|2022-02-01 06:22:20|93290.8|93240.8|93292.2|93242.2|93292.3|93242.3|93290.4|93240.4|18
1643696550000|2022-02-01 06:22:30|93293.8|93243.8|93289.8|93239.8|93293.9|93243.9|93289.8|93239.8|23
1643696560000|2022-02-01 06:22:40|93290|93240|93290|93240|93290.1|93240.1|93288.6|93238.6|15
1643696570000|2022-02-01 06:22:50|93289.9|93239.9|93290.7|93240.7|93290.7|93240.7|93289.8|93239.8|16
1643696580000|2022-02-01 06:23:00|93290.3|93240.3|93292.6|93242.6|93293.2|93243.2|93289.8|93239.8|20
1643696590000|2022-02-01 06:23:10|93292.5|93242.5|93295.9|93245.9|93295.9|93245.9|93291.5|93241.5|13
1643696600000|2022-02-01 06:23:20|93295.5|93245.5|93296.2|93246.2|93299.6|93249.6|93294.3|93244.3|47
1643696610000|2022-02-01 06:23:30|93296.3|93246.3|93304.1|93254.1|93304.4|93254.4|93296.3|93246.3|31
1643696620000|2022-02-01 06:23:40|93303.9|93253.9|93305|93255|93306|93256|93303.9|93253.9|24
1643696630000|2022-02-01 06:23:50|93304.2|93254.2|93305.2|93255.2|93306|93256|93304.2|93254.2|15
1643696640000|2022-02-01 06:24:00|93305.3|93255.3|93301.5|93251.5|93305.7|93255.7|93300|93250|28
1643696650000|2022-02-01 06:24:10|93302|93252|93303.2|93253.2|93304.6|93254.6|93301|93251|38
1643696660000|2022-02-01 06:24:20|93302.5|93252.5|93303.7|93253.7|93305.7|93255.7|93300.8|93250.8|46
1643696670000|2022-02-01 06:24:30|93305.6|93255.6|93317.8|93267.8|93318.5|93268.5|93302.1|93252.1|43
1643696680000|2022-02-01 06:24:40|93318.2|93268.2|93325|93275|93325.9|93275.9|93317|93267|64
1643696690000|2022-02-01 06:24:50|93324|93274|93323.6|93273.6|93327.9|93277.9|93322.7|93272.7|68
1643696700000|2022-02-01 06:25:00|93324|93274|93324|93274|93326.3|93276.3|93319.3|93269.3|53
1643696710000|2022-02-01 06:25:10|93322.9|93272.9|93324.1|93274.1|93326.7|93276.7|93322.8|93272.8|50
1643696720000|2022-02-01 06:25:20|93324.3|93274.3|93323.6|93273.6|93324.3|93274.3|93322.1|93272.1|26
1643696730000|2022-02-01 06:25:30|93322.2|93272.2|93321.1|93271.1|93322.5|93272.5|93319.8|93269.8|64
1643696740000|2022-02-01 06:25:40|93321.8|93271.8|93321.4|93271.4|93322.1|93272.1|93319|93269|68
1643696750000|2022-02-01 06:25:50|93321.7|93271.7|93324.3|93274.3|93324.7|93274.7|93320.1|93270.1|71
1643696760000|2022-02-01 06:26:00|93324.4|93274.4|93324.2|93274.2|93325.3|93275.3|93322.5|93272.5|39
1643696770000|2022-02-01 06:26:10|93323.8|93273.8|93326.1|93276.1|93326.8|93276.8|93323.7|93273.7|63
1643696780000|2022-02-01 06:26:20|93325.9|93275.9|93325.8|93275.8|93327.2|93277.2|93323.9|93273.9|58
1643696790000|2022-02-01 06:26:30|93326|93276|93328|93278|93328.4|93278.4|93324.1|93274.1|38
1643696800000|2022-02-01 06:26:40|93328.4|93278.4|93334.1|93284.1|93339.4|93289.4|93328.4|93278.4|56
1643696810000|2022-02-01 06:26:50|93330|93280|93325.7|93275.7|93330.7|93280.7|93324.6|93274.6|39
1643696820000|2022-02-01 06:27:00|93325.5|93275.5|93327.9|93277.9|93328.3|93278.3|93323.7|93273.7|33
1643696830000|2022-02-01 06:27:10|93328|93278|93328.6|93278.6|93328.6|93278.6|93327.7|93277.7|23
1643696840000|2022-02-01 06:27:20|93328.9|93278.9|93329|93279|93329.8|93279.8|93327.4|93277.4|48
1643696850000|2022-02-01 06:27:30|93328.5|93278.5|93330.2|93280.2|93330.6|93280.6|93328|93278|44
1643696860000|2022-02-01 06:27:40|93331.6|93281.6|93329.8|93279.8|93331.6|93281.6|93329.6|93279.6|26
1643696870000|2022-02-01 06:27:50|93329.3|93279.3|93328.3|93278.3|93330.2|93280.2|93328|93278|22
1643696880000|2022-02-01 06:28:00|93329.2|93279.2|93327.3|93277.3|93329.2|93279.2|93326.6|93276.6|23
1643696890000|2022-02-01 06:28:10|93326.6|93276.6|93327.1|93277.1|93328.1|93278.1|93326.5|93276.5|16
1643696900000|2022-02-01 06:28:20|93327.3|93277.3|93323.3|93273.3|93327.5|93277.5|93320.6|93270.6|34
1643696910000|2022-02-01 06:28:30|93323.1|93273.1|93322.3|93272.3|93323.8|93273.8|93322.1|93272.1|23
1643696920000|2022-02-01 06:28:40|93322.2|93272.2|93322.3|93272.3|93325.1|93275.1|93321.8|93271.8|25
1643696930000|2022-02-01 06:28:50|93322.6|93272.6|93323.1|93273.1|93324.4|93274.4|93321.8|93271.8|28
1643696940000|2022-02-01 06:29:00|93322.9|93272.9|93319.4|93269.4|93325.1|93275.1|93318.5|93268.5|30
1643696950000|2022-02-01 06:29:10|93320|93270|93316.8|93266.8|93320|93270|93316.8|93266.8|31
1643696960000|2022-02-01 06:29:20|93317.2|93267.2|93312.3|93262.3|93317.2|93267.2|93311.3|93261.3|27
1643696970000|2022-02-01 06:29:30|93312|93262|93310.5|93260.5|93312.5|93262.5|93309.6|93259.6|35
1643696980000|2022-02-01 06:29:40|93310.3|93260.3|93311.1|93261.1|93311.5|93261.5|93310.3|93260.3|16
1643696990000|2022-02-01 06:29:50|93310.9|93260.9|93309.4|93259.4|93311.4|93261.4|93309.4|93259.4|18
1643697000000|2022-02-01 06:30:00|93309.2|93259.2|93304.1|93254.1|93309.2|93259.2|93303.4|93253.4|36
1643697010000|2022-02-01 06:30:10|93304.6|93254.6|93297.6|93247.6|93304.6|93254.6|93297.6|93247.6|34
1643697020000|2022-02-01 06:30:20|93297.7|93247.7|93295.3|93245.3|93297.8|93247.8|93295.3|93245.3|21
1643697030000|2022-02-01 06:30:30|93295.5|93245.5|93293.1|93243.1|93295.5|93245.5|93292.6|93242.6|22
1643697040000|2022-02-01 06:30:40|93293.5|93243.5|93294.7|93244.7|93294.7|93244.7|93292.9|93242.9|18
1643697050000|2022-02-01 06:30:50|93295.7|93245.7|93294.1|93244.1|93295.8|93245.8|93293.6|93243.6|19
1643697060000|2022-02-01 06:31:00|93294.2|93244.2|93296.5|93246.5|93299.2|93249.2|93293.9|93243.9|29
1643697070000|2022-02-01 06:31:10|93297.1|93247.1|93302.3|93252.3|93302.8|93252.8|93296.9|93246.9|35
1643697080000|2022-02-01 06:31:20|93301.6|93251.6|93304.8|93254.8|93306.1|93256.1|93299.9|93249.9|30
1643697090000|2022-02-01 06:31:30|93304.7|93254.7|93303|93253|93304.7|93254.7|93302|93252|24
1643697100000|2022-02-01 06:31:40|93303.1|93253.1|93302.8|93252.8|93303.1|93253.1|93302.1|93252.1|18
1643697110000|2022-02-01 06:31:50|93302.4|93252.4|93303|93253|93303.2|93253.2|93302.4|93252.4|17
1643697120000|2022-02-01 06:32:00|93303.2|93253.2|93303.3|93253.3|93304.1|93254.1|93302.7|93252.7|17
1643697130000|2022-02-01 06:32:10|93303.2|93253.2|93301|93251|93303.2|93253.2|93299.9|93249.9|35
1643697140000|2022-02-01 06:32:20|93301.4|93251.4|93299.1|93249.1|93301.4|93251.4|93299|93249|20
1643697150000|2022-02-01 06:32:30|93298.6|93248.6|93299.7|93249.7|93300.8|93250.8|93298.6|93248.6|22
1643697160000|2022-02-01 06:32:40|93299.9|93249.9|93296.3|93246.3|93299.9|93249.9|93296.3|93246.3|22
1643697170000|2022-02-01 06:32:50|93296.2|93246.2|93296.9|93246.9|93296.9|93246.9|93295.2|93245.2|29
1643697180000|2022-02-01 06:33:00|93297.4|93247.4|93297.6|93247.6|93301|93251|93296.8|93246.8|37
1643697190000|2022-02-01 06:33:10|93297.4|93247.4|93296.1|93246.1|93298.5|93248.5|93295.4|93245.4|25
1643697200000|2022-02-01 06:33:20|93296.2|93246.2|93296|93246|93296.9|93246.9|93295.6|93245.6|25
1643697210000|2022-02-01 06:33:30|93295.9|93245.9|93296.5|93246.5|93296.8|93246.8|93295.8|93245.8|20
1643697220000|2022-02-01 06:33:40|93296.6|93246.6|93297.2|93247.2|93297.2|93247.2|93294.8|93244.8|21
1643697230000|2022-02-01 06:33:50|93297.4|93247.4|93296.6|93246.6|93297.8|93247.8|93295.9|93245.9|18
1643697240000|2022-02-01 06:34:00|93295|93245|93296.4|93246.4|93297.2|93247.2|93295|93245|33
1643697250000|2022-02-01 06:34:10|93296.3|93246.3|93295.9|93245.9|93296.7|93246.7|93295|93245|29
1643697260000|2022-02-01 06:34:20|93296.2|93246.2|93296.4|93246.4|93296.7|93246.7|93295.2|93245.2|18
1643697270000|2022-02-01 06:34:30|93295.9|93245.9|93292.9|93242.9|93295.9|93245.9|93292.7|93242.7|12
1643697280000|2022-02-01 06:34:40|93292.8|93242.8|93295.4|93245.4|93295.8|93245.8|93292|93242|20
1643697290000|2022-02-01 06:34:50|93295.3|93245.3|93295.8|93245.8|93295.8|93245.8|93294.9|93244.9|17
1643697300000|2022-02-01 06:35:00|93295.9|93245.9|93296.3|93246.3|93296.8|93246.8|93295.5|93245.5|14
1643697310000|2022-02-01 06:35:10|93296.7|93246.7|93295.8|93245.8|93296.9|93246.9|93294.9|93244.9|23
1643697320000|2022-02-01 06:35:20|93295.7|93245.7|93295|93245|93296.7|93246.7|93293.7|93243.7|24
1643697330000|2022-02-01 06:35:30|93294.9|93244.9|93299.4|93249.4|93302|93252|93294.4|93244.4|25
1643697340000|2022-02-01 06:35:40|93299.1|93249.1|93298.7|93248.7|93300|93250|93295.2|93245.2|24
1643697350000|2022-02-01 06:35:50|93299.4|93249.4|93301.3|93251.3|93302.1|93252.1|93299|93249|21
1643697360000|2022-02-01 06:36:00|93301.1|93251.1|93300.3|93250.3|93301.9|93251.9|93298.4|93248.4|22
1643697370000|2022-02-01 06:36:10|93299.5|93249.5|93299.1|93249.1|93299.9|93249.9|93299.1|93249.1|14
1643697380000|2022-02-01 06:36:20|93299.8|93249.8|93298.7|93248.7|93299.9|93249.9|93298.7|93248.7|22
1643697390000|2022-02-01 06:36:30|93298.6|93248.6|93300.2|93250.2|93301.5|93251.5|93298.6|93248.6|13
1643697400000|2022-02-01 06:36:40|93300|93250|93301.1|93251.1|93302.2|93252.2|93300|93250|27
1643697410000|2022-02-01 06:36:50|93301.8|93251.8|93297.6|93247.6|93301.8|93251.8|93295.7|93245.7|22
1643697420000|2022-02-01 06:37:00|93297.5|93247.5|93298.3|93248.3|93298.9|93248.9|93297|93247|19
1643697430000|2022-02-01 06:37:10|93298.5|93248.5|93298.2|93248.2|93298.5|93248.5|93297.4|93247.4|13
1643697440000|2022-02-01 06:37:20|93298.3|93248.3|93301.7|93251.7|93302.2|93252.2|93298.3|93248.3|28
1643697450000|2022-02-01 06:37:30|93301.9|93251.9|93304.2|93254.2|93305.8|93255.8|93300.5|93250.5|32
1643697460000|2022-02-01 06:37:40|93304.1|93254.1|93302.8|93252.8|93305|93255|93301.8|93251.8|13
1643697470000|2022-02-01 06:37:50|93302.6|93252.6|93302.5|93252.5|93303|93253|93302|93252|9
1643697480000|2022-02-01 06:38:00|93302.4|93252.4|93307.4|93257.4|93307.6|93257.6|93302.4|93252.4|22
1643697490000|2022-02-01 06:38:10|93307.3|93257.3|93305.7|93255.7|93307.9|93257.9|93305.7|93255.7|23
1643697500000|2022-02-01 06:38:20|93305.8|93255.8|93305.4|93255.4|93306|93256|93304.9|93254.9|19
1643697510000|2022-02-01 06:38:30|93308.3|93258.3|93307.3|93257.3|93308.5|93258.5|93306.9|93256.9|10
1643697520000|2022-02-01 06:38:40|93308|93258|93305.2|93255.2|93309.4|93259.4|93305|93255|21
1643697530000|2022-02-01 06:38:50|93305.1|93255.1|93304.5|93254.5|93305.4|93255.4|93303.5|93253.5|16
1643697540000|2022-02-01 06:39:00|93305.8|93255.8|93306.3|93256.3|93306.5|93256.5|93305.1|93255.1|14
1643697550000|2022-02-01 06:39:10|93306.1|93256.1|93302|93252|93306.4|93256.4|93297.7|93247.7|30
1643697560000|2022-02-01 06:39:20|93302.1|93252.1|93302.7|93252.7|93302.7|93252.7|93302.1|93252.1|18
1643697570000|2022-02-01 06:39:30|93302.8|93252.8|93301.9|93251.9|93303.3|93253.3|93301.5|93251.5|11
1643697580000|2022-02-01 06:39:40|93302.4|93252.4|93303.6|93253.6|93303.9|93253.9|93302.4|93252.4|14
1643697590000|2022-02-01 06:39:50|93303.2|93253.2|93302.9|93252.9|93304|93254|93302.4|93252.4|13
1643697600000|2022-02-01 06:40:00|93302.7|93252.7|93298.6|93248.6|93303.1|93253.1|93297.7|93247.7|27
1643697610000|2022-02-01 06:40:10|93298.3|93248.3|93302|93252|93302|93252|93298.3|93248.3|24
1643697620000|2022-02-01 06:40:20|93301.7|93251.7|93302.1|93252.1|93302.1|93252.1|93301.2|93251.2|17
1643697630000|2022-02-01 06:40:30|93302.2|93252.2|93301.8|93251.8|93302.2|93252.2|93301.2|93251.2|15
1643697640000|2022-02-01 06:40:40|93301.4|93251.4|93302.2|93252.2|93302.6|93252.6|93301.4|93251.4|12
1643697650000|2022-02-01 06:40:50|93302|93252|93304.7|93254.7|93305.5|93255.5|93301.7|93251.7|21
1643697660000|2022-02-01 06:41:00|93304.3|93254.3|93305.4|93255.4|93308.9|93258.9|93303.3|93253.3|25
1643697670000|2022-02-01 06:41:10|93305.5|93255.5|93301.4|93251.4|93305.5|93255.5|93300.7|93250.7|20
1643697680000|2022-02-01 06:41:20|93301.3|93251.3|93300.8|93250.8|93301.3|93251.3|93300.5|93250.5|5
1643697690000|2022-02-01 06:41:30|93300.7|93250.7|93302.7|93252.7|93303|93253|93300.3|93250.3|25
1643697700000|2022-02-01 06:41:40|93302.6|93252.6|93302|93252|93304.3|93254.3|93302|93252|17
1643697710000|2022-02-01 06:41:50|93301.9|93251.9|93302.7|93252.7|93303.2|93253.2|93298.8|93248.8|23
1643697720000|2022-02-01 06:42:00|93302.8|93252.8|93302.7|93252.7|93303.3|93253.3|93300.9|93250.9|25
1643697730000|2022-02-01 06:42:10|93302.8|93252.8|93303.3|93253.3|93304.2|93254.2|93302.5|93252.5|19
1643697740000|2022-02-01 06:42:20|93303.4|93253.4|93304.9|93254.9|93304.9|93254.9|93303.1|93253.1|20
1643697750000|2022-02-01 06:42:30|93305.8|93255.8|93305.8|93255.8|93305.9|93255.9|93303.8|93253.8|21
1643697760000|2022-02-01 06:42:40|93305.4|93255.4|93304.1|93254.1|93306.2|93256.2|93304.1|93254.1|21
1643697770000|2022-02-01 06:42:50|93304.3|93254.3|93305.6|93255.6|93306.3|93256.3|93303.6|93253.6|10
1643697780000|2022-02-01 06:43:00|93305.7|93255.7|93309.4|93259.4|93310.9|93260.9|93305.5|93255.5|24
1643697790000|2022-02-01 06:43:10|93309|93259|93310|93260|93310.5|93260.5|93309|93259|18
1643697800000|2022-02-01 06:43:20|93309.8|93259.8|93310.5|93260.5|93310.5|93260.5|93307.6|93257.6|15
1643697810000|2022-02-01 06:43:30|93310.7|93260.7|93310.8|93260.8|93313.1|93263.1|93310.5|93260.5|22
1643697820000|2022-02-01 06:43:40|93310.7|93260.7|93314.3|93264.3|93314.3|93264.3|93310.1|93260.1|23
1643697830000|2022-02-01 06:43:50|93314|93264|93313|93263|93315.2|93265.2|93312.4|93262.4|22
1643697840000|2022-02-01 06:44:00|93313.1|93263.1|93313.4|93263.4|93315|93265|93312.6|93262.6|15
1643697850000|2022-02-01 06:44:10|93314.5|93264.5|93312.2|93262.2|93314.8|93264.8|93312.2|93262.2|15
1643697860000|2022-02-01 06:44:20|93312.1|93262.1|93311.9|93261.9|93312.4|93262.4|93311.9|93261.9|6
1643697870000|2022-02-01 06:44:30|93312.1|93262.1|93311.5|93261.5|93312.1|93262.1|93311.5|93261.5|8
1643697880000|2022-02-01 06:44:40|93314.5|93264.5|93315.7|93265.7|93315.7|93265.7|93313|93263|21
1643697890000|2022-02-01 06:44:50|93315.5|93265.5|93313.8|93263.8|93317.1|93267.1|93313.6|93263.6|27
1643697900000|2022-02-01 06:45:00|93313.6|93263.6|93310.9|93260.9|93314.3|93264.3|93310.9|93260.9|18
1643697910000|2022-02-01 06:45:10|93310.8|93260.8|93309.4|93259.4|93311.8|93261.8|93309|93259|39
1643697920000|2022-02-01 06:45:20|93309.6|93259.6|93305.6|93255.6|93310.1|93260.1|93305.6|93255.6|28
1643697930000|2022-02-01 06:45:30|93305.7|93255.7|93304.7|93254.7|93306.8|93256.8|93302.1|93252.1|35
1643697940000|2022-02-01 06:45:40|93306.2|93256.2|93303.9|93253.9|93307|93257|93303.2|93253.2|26
1643697950000|2022-02-01 06:45:50|93302.7|93252.7|93304.1|93254.1|93304.9|93254.9|93302.3|93252.3|9
1643697960000|2022-02-01 06:46:00|93303.9|93253.9|93302.4|93252.4|93304.2|93254.2|93301.1|93251.1|35
1643697970000|2022-02-01 06:46:10|93301.9|93251.9|93304.8|93254.8|93305.1|93255.1|93300.5|93250.5|16
1643697980000|2022-02-01 06:46:20|93305.3|93255.3|93309.1|93259.1|93310.3|93260.3|93305|93255|18
1643697990000|2022-02-01 06:46:30|93308.5|93258.5|93307|93257|93309.5|93259.5|93306.4|93256.4|18
1643698000000|2022-02-01 06:46:40|93307.2|93257.2|93307.2|93257.2|93308.1|93258.1|93306.9|93256.9|8
1643698010000|2022-02-01 06:46:50|93308.4|93258.4|93306.1|93256.1|93308.4|93258.4|93306|93256|9
1643698020000|2022-02-01 06:47:00|93306|93256|93301.4|93251.4|93310|93260|93301.2|93251.2|37
1643698030000|2022-02-01 06:47:10|93302.5|93252.5|93302.9|93252.9|93304.6|93254.6|93300.8|93250.8|30
1643698040000|2022-02-01 06:47:20|93303.3|93253.3|93303.2|93253.2|93307|93257|93303.2|93253.2|25
1643698050000|2022-02-01 06:47:30|93303|93253|93302.5|93252.5|93303.1|93253.1|93302.1|93252.1|17
1643698060000|2022-02-01 06:47:40|93301.8|93251.8|93301.2|93251.2|93302.8|93252.8|93299.8|93249.8|10
1643698070000|2022-02-01 06:47:50|93301.9|93251.9|93297.8|93247.8|93301.9|93251.9|93297.1|93247.1|19
1643698080000|2022-02-01 06:48:00|93297.9|93247.9|93295|93245|93298.8|93248.8|93294.7|93244.7|35
1643698090000|2022-02-01 06:48:10|93295.4|93245.4|93297.4|93247.4|93297.4|93247.4|93295.1|93245.1|22
1643698100000|2022-02-01 06:48:20|93297.5|93247.5|93301.1|93251.1|93301.9|93251.9|93296.3|93246.3|22
1643698110000|2022-02-01 06:48:30|93301.3|93251.3|93305.2|93255.2|93310.1|93260.1|93300.4|93250.4|36
1643698120000|2022-02-01 06:48:40|93305.6|93255.6|93304.2|93254.2|93307.6|93257.6|93304.2|93254.2|29
1643698130000|2022-02-01 06:48:50|93304.3|93254.3|93301.2|93251.2|93305.1|93255.1|93294.2|93244.2|33
1643698140000|2022-02-01 06:49:00|93300.7|93250.7|93301.3|93251.3|93302.7|93252.7|93299.8|93249.8|24
1643698150000|2022-02-01 06:49:10|93301.2|93251.2|93301.1|93251.1|93301.3|93251.3|93299.6|93249.6|20
1643698160000|2022-02-01 06:49:20|93300.5|93250.5|93297.9|93247.9|93301.3|93251.3|93297.9|93247.9|11
1643698170000|2022-02-01 06:49:30|93297.4|93247.4|93297.5|93247.5|93299|93249|93296.3|93246.3|19
1643698180000|2022-02-01 06:49:40|93297.6|93247.6|93302.1|93252.1|93303.1|93253.1|93297.6|93247.6|39
1643698190000|2022-02-01 06:49:50|93301.9|93251.9|93304.8|93254.8|93305.4|93255.4|93300.2|93250.2|24
1643698200000|2022-02-01 06:50:00|93304.6|93254.6|93298.9|93248.9|93305|93255|93298.7|93248.7|29
1643698210000|2022-02-01 06:50:10|93299|93249|93299.9|93249.9|93300.6|93250.6|93299|93249|18
1643698220000|2022-02-01 06:50:20|93300.7|93250.7|93297.8|93247.8|93300.7|93250.7|93297.2|93247.2|19
1643698230000|2022-02-01 06:50:30|93298|93248|93299.4|93249.4|93299.4|93249.4|93297.7|93247.7|17
1643698240000|2022-02-01 06:50:40|93299|93249|93301.6|93251.6|93301.8|93251.8|93298.5|93248.5|19
1643698250000|2022-02-01 06:50:50|93302.5|93252.5|93300.5|93250.5|93302.5|93252.5|93299.6|93249.6|20
1643698260000|2022-02-01 06:51:00|93300.6|93250.6|93300.9|93250.9|93302.1|93252.1|93300.1|93250.1|20
1643698270000|2022-02-01 06:51:10|93301.3|93251.3|93298.5|93248.5|93301.3|93251.3|93298.2|93248.2|17
1643698280000|2022-02-01 06:51:20|93298.7|93248.7|93298.9|93248.9|93299.7|93249.7|93298.5|93248.5|15
1643698290000|2022-02-01 06:51:30|93299.1|93249.1|93298.9|93248.9|93299.8|93249.8|93298.6|93248.6|14
1643698300000|2022-02-01 06:51:40|93298.7|93248.7|93301.9|93251.9|93302.6|93252.6|93298.7|93248.7|16
1643698310000|2022-02-01 06:51:50|93301.7|93251.7|93306.8|93256.8|93307.8|93257.8|93301.7|93251.7|26
1643698320000|2022-02-01 06:52:00|93307.1|93257.1|93306.5|93256.5|93307.1|93257.1|93306.1|93256.1|18
1643698330000|2022-02-01 06:52:10|93306.1|93256.1|93303.5|93253.5|93306.1|93256.1|93303.1|93253.1|22
1643698340000|2022-02-01 06:52:20|93304.6|93254.6|93303.3|93253.3|93304.6|93254.6|93303.1|93253.1|20
1643698350000|2022-02-01 06:52:30|93303|93253|93306.2|93256.2|93306.8|93256.8|93302.8|93252.8|18
1643698360000|2022-02-01 06:52:40|93306.1|93256.1|93309.4|93259.4|93309.4|93259.4|93305.5|93255.5|32
1643698370000|2022-02-01 06:52:50|93309.6|93259.6|93307|93257|93309.6|93259.6|93307|93257|14
1643698380000|2022-02-01 06:53:00|93306.1|93256.1|93302.7|93252.7|93306.1|93256.1|93302.7|93252.7|20
1643698390000|2022-02-01 06:53:10|93303|93253|93302.7|93252.7|93303.1|93253.1|93302.4|93252.4|12
1643698400000|2022-02-01 06:53:20|93303|93253|93303.3|93253.3|93303.3|93253.3|93303|93253|5
1643698410000|2022-02-01 06:53:30|93304.9|93254.9|93305.9|93255.9|93306|93256|93304.5|93254.5|11
1643698420000|2022-02-01 06:53:40|93305.7|93255.7|93305.5|93255.5|93307.6|93257.6|93305|93255|21
1643698430000|2022-02-01 06:53:50|93305|93255|93300.9|93250.9|93306.4|93256.4|93300.9|93250.9|29
1643698440000|2022-02-01 06:54:00|93300.8|93250.8|93299.5|93249.5|93301|93251|93297.3|93247.3|28
1643698450000|2022-02-01 06:54:10|93299.4|93249.4|93301.5|93251.5|93302.1|93252.1|93299.4|93249.4|20
1643698460000|2022-02-01 06:54:20|93301.4|93251.4|93304.2|93254.2|93304.6|93254.6|93300.6|93250.6|28
1643698470000|2022-02-01 06:54:30|93304|93254|93304.8|93254.8|93305.4|93255.4|93304|93254|28
1643698480000|2022-02-01 06:54:40|93304.7|93254.7|93303.8|93253.8|93305.5|93255.5|93303.6|93253.6|22
1643698490000|2022-02-01 06:54:50|93303.9|93253.9|93300.3|93250.3|93304.5|93254.5|93300.3|93250.3|31
1643698500000|2022-02-01 06:55:00|93302|93252|93302.3|93252.3|93303.4|93253.4|93301.7|93251.7|38
1643698510000|2022-02-01 06:55:10|93302.1|93252.1|93305.1|93255.1|93305.2|93255.2|93302.1|93252.1|20
1643698520000|2022-02-01 06:55:20|93305.3|93255.3|93305.2|93255.2|93306.4|93256.4|93305.1|93255.1|18
1643698530000|2022-02-01 06:55:30|93305.7|93255.7|93309.2|93259.2|93309.2|93259.2|93305.7|93255.7|21
1643698540000|2022-02-01 06:55:40|93309.7|93259.7|93306.2|93256.2|93309.7|93259.7|93306.2|93256.2|18
1643698550000|2022-02-01 06:55:50|93305.9|93255.9|93308.2|93258.2|93308.2|93258.2|93305.9|93255.9|21
1643698560000|2022-02-01 06:56:00|93307.9|93257.9|93310.1|93260.1|93310.1|93260.1|93306.5|93256.5|22
1643698570000|2022-02-01 06:56:10|93309.6|93259.6|93309.2|93259.2|93311|93261|93308.5|93258.5|26
1643698580000|2022-02-01 06:56:20|93308.7|93258.7|93312|93262|93312.1|93262.1|93308.7|93258.7|29
1643698590000|2022-02-01 06:56:30|93312.1|93262.1|93312|93262|93312.6|93262.6|93311.7|93261.7|12
1643698600000|2022-02-01 06:56:40|93311.8|93261.8|93310|93260|93312.4|93262.4|93309.6|93259.6|10
1643698610000|2022-02-01 06:56:50|93309.7|93259.7|93316.4|93266.4|93316.7|93266.7|93309.7|93259.7|33
1643698620000|2022-02-01 06:57:00|93316.6|93266.6|93316.1|93266.1|93316.9|93266.9|93316|93266|21
1643698630000|2022-02-01 06:57:10|93316.2|93266.2|93316.4|93266.4|93317.9|93267.9|93316.2|93266.2|16
1643698640000|2022-02-01 06:57:20|93316.5|93266.5|93320.1|93270.1|93320.1|93270.1|93316.3|93266.3|19
1643698650000|2022-02-01 06:57:30|93319.5|93269.5|93318.8|93268.8|93326.6|93276.6|93318.4|93268.4|23
1643698660000|2022-02-01 06:57:40|93319.3|93269.3|93320.3|93270.3|93320.7|93270.7|93318.1|93268.1|23
1643698670000|2022-02-01 06:57:50|93320.4|93270.4|93321.8|93271.8|93322|93272|93319.9|93269.9|28
1643698680000|2022-02-01 06:58:00|93322|93272|93325.1|93275.1|93325.2|93275.2|93321.6|93271.6|31
1643698690000|2022-02-01 06:58:10|93325.4|93275.4|93327.3|93277.3|93327.3|93277.3|93325.2|93275.2|23
1643698700000|2022-02-01 06:58:20|93327.6|93277.6|93325.1|93275.1|93327.9|93277.9|93325.1|93275.1|17
1643698710000|2022-02-01 06:58:30|93325.3|93275.3|93326.8|93276.8|93327.8|93277.8|93324.7|93274.7|28
1643698720000|2022-02-01 06:58:40|93326.9|93276.9|93326.9|93276.9|93327.2|93277.2|93326.4|93276.4|17
1643698730000|2022-02-01 06:58:50|93327|93277|93328.4|93278.4|93329.6|93279.6|93326.7|93276.7|22
1643698740000|2022-02-01 06:59:00|93328.2|93278.2|93330.7|93280.7|93331.7|93281.7|93324.5|93274.5|43
1643698750000|2022-02-01 06:59:10|93329.9|93279.9|93333.5|93283.5|93333.8|93283.8|93329.9|93279.9|26
1643698760000|2022-02-01 06:59:20|93333.2|93283.2|93333.4|93283.4|93335|93285|93333|93283|23
1643698770000|2022-02-01 06:59:30|93334.1|93284.1|93333|93283|93334.8|93284.8|93332.1|93282.1|42
1643698780000|2022-02-01 06:59:40|93333.2|93283.2|93335.6|93285.6|93336.6|93286.6|93332.9|93282.9|30
1643698790000|2022-02-01 06:59:50|93336.6|93286.6|93334.3|93284.3|93336.6|93286.6|93334.2|93284.2|30
1643698800000|2022-02-01 07:00:00|93334.7|93284.7|93319.1|93269.1|93334.7|93284.7|93319.1|93269.1|60
1643698810000|2022-02-01 07:00:10|93319|93269|93305.3|93255.3|93319.8|93269.8|93305.3|93255.3|60
1643698820000|2022-02-01 07:00:20|93305.2|93255.2|93298.4|93248.4|93313|93263|93295.1|93245.1|56
1643698830000|2022-02-01 07:00:30|93298.3|93248.3|93304|93254|93304|93254|93298|93248|29
1643698840000|2022-02-01 07:00:40|93303.7|93253.7|93286.4|93236.4|93303.7|93253.7|93285.6|93235.6|38
1643698850000|2022-02-01 07:00:50|93284.9|93234.9|93274.5|93224.5|93284.9|93234.9|93274.5|93224.5|36
1643698860000|2022-02-01 07:01:00|93274.4|93224.4|93271.6|93221.6|93274.4|93224.4|93266.4|93216.4|50
1643698870000|2022-02-01 07:01:10|93270.2|93220.2|93272.5|93222.5|93273|93223|93270.2|93220.2|31
1643698880000|2022-02-01 07:01:20|93272.9|93222.9|93275.5|93225.5|93280.5|93230.5|93268.5|93218.5|62
1643698890000|2022-02-01 07:01:30|93275.8|93225.8|93277|93227|93277|93227|93275.1|93225.1|34
1643698900000|2022-02-01 07:01:40|93275.4|93225.4|93268.3|93218.3|93275.4|93225.4|93267.6|93217.6|35
1643698910000|2022-02-01 07:01:50|93268.1|93218.1|93251.8|93201.8|93269.9|93219.9|93250.6|93200.6|50
1643698920000|2022-02-01 07:02:00|93249.9|93199.9|93253.6|93203.6|93254.5|93204.5|93246.6|93196.6|49
1643698930000|2022-02-01 07:02:10|93254.3|93204.3|93252.6|93202.6|93256.3|93206.3|93245.9|93195.9|45
1643698940000|2022-02-01 07:02:20|93252.9|93202.9|93259.2|93209.2|93261.2|93211.2|93252.8|93202.8|43
1643698950000|2022-02-01 07:02:30|93259.5|93209.5|93258.4|93208.4|93259.9|93209.9|93256.7|93206.7|41
1643698960000|2022-02-01 07:02:40|93258.1|93208.1|93254|93204|93260.1|93210.1|93253.3|93203.3|47
1643698970000|2022-02-01 07:02:50|93253.9|93203.9|93250.8|93200.8|93255.7|93205.7|93247.4|93197.4|38
1643698980000|2022-02-01 07:03:00|93250.4|93200.4|93249.6|93199.6|93250.5|93200.5|93248.1|93198.1|31
1643698990000|2022-02-01 07:03:10|93249|93199|93249.7|93199.7|93249.9|93199.9|93242.6|93192.6|52
1643699000000|2022-02-01 07:03:20|93249.8|93199.8|93233|93208|93252.4|93213.2|93231.5|93196.8|36
1643699010000|2022-02-01 07:03:30|93233.2|93208.2|93244.3|93194.3|93247.3|93208.8|93233|93193.3|37
1643699020000|2022-02-01 07:03:40|93242.9|93192.9|93251.7|93201.7|93251.7|93201.7|93242.9|93192.9|30
1643699030000|2022-02-01 07:03:50|93251.9|93201.9|93249.2|93199.2|93253.1|93213.6|93238.6|93198.5|32
1643699040000|2022-02-01 07:04:00|93249.1|93199.1|93238.1|93188.1|93249.1|93199.1|93237.4|93187.4|49
1643699050000|2022-02-01 07:04:10|93238.5|93188.5|93235|93185|93239.3|93189.3|93231.7|93181.7|37
1643699060000|2022-02-01 07:04:20|93235.5|93185.5|93236.6|93186.6|93237.4|93187.4|93235.2|93185.2|39
1643699070000|2022-02-01 07:04:30|93236.7|93186.7|93238.2|93188.2|93239.9|93189.9|93224.5|93174.5|50
1643699080000|2022-02-01 07:04:40|93237.1|93187.1|93242|93192|93243.1|93193.1|93237|93187|46
1643699090000|2022-02-01 07:04:50|93242.5|93192.5|93243.1|93193.1|93243.1|93193.1|93241|93191|28
1643699100000|2022-02-01 07:05:00|93243|93193|93229.7|93204.7|93243|93205.4|93225.3|93185.3|52
1643699110000|2022-02-01 07:05:10|93230.4|93205.4|93241.9|93191.9|93243.5|93205.4|93228.2|93191.7|37
1643699120000|2022-02-01 07:05:20|93242.1|93192.1|93225.2|93175.2|93242.2|93192.2|93218.6|93168.6|46
1643699130000|2022-02-01 07:05:30|93226.8|93176.8|93226.5|93176.5|93228.1|93178.1|93224.4|93174.4|37
1643699140000|2022-02-01 07:05:40|93226.1|93176.1|93228.5|93178.5|93229|93179|93225.6|93175.6|34
1643699150000|2022-02-01 07:05:50|93228|93178|93228.4|93178.4|93228.5|93178.5|93226.7|93176.7|26
1643699160000|2022-02-01 07:06:00|93228.5|93178.5|93228.3|93178.3|93229.9|93179.9|93227.7|93177.7|39
1643699170000|2022-02-01 07:06:10|93228.2|93178.2|93215.4|93190.4|93229|93192.1|93214.6|93174.9|36
1643699180000|2022-02-01 07:06:20|93214.8|93189.8|93229.7|93179.7|93230.2|93191.6|93214.3|93179.7|28
1643699190000|2022-02-01 07:06:30|93229.2|93179.2|93229.1|93179.1|93230.1|93180.1|93227.3|93177.3|30
1643699200000|2022-02-01 07:06:40|93229|93179|93225.7|93175.7|93229.5|93179.5|93224.3|93174.3|29
1643699210000|2022-02-01 07:06:50|93225.9|93175.9|93221.9|93171.9|93226.1|93176.1|93221.2|93171.2|28
1643699220000|2022-02-01 07:07:00|93222.4|93172.4|93218.4|93168.4|93222.6|93172.6|93217.3|93167.3|36
1643699230000|2022-02-01 07:07:10|93218.1|93168.1|93218.1|93168.1|93222.2|93172.2|93217.2|93167.2|24
1643699240000|2022-02-01 07:07:20|93218.2|93168.2|93198.2|93148.2|93220.7|93170.7|93198.2|93148.2|42
1643699250000|2022-02-01 07:07:30|93196.7|93146.7|93185.3|93135.3|93199.9|93149.9|93180|93130|61
1643699260000|2022-02-01 07:07:40|93184.7|93134.7|93196.6|93146.6|93200.2|93150.2|93183.2|93133.2|50
1643699270000|2022-02-01 07:07:50|93196.9|93146.9|93182.8|93132.8|93197.5|93147.5|93181.1|93131.1|58
1643699280000|2022-02-01 07:08:00|93182.5|93132.5|93170.9|93120.9|93183.8|93133.8|93170.4|93120.4|53
1643699290000|2022-02-01 07:08:10|93170.5|93120.5|93178.8|93128.8|93187.1|93137.1|93170.5|93120.5|45
1643699300000|2022-02-01 07:08:20|93185|93135|93185.8|93135.8|93186.2|93136.2|93182.7|93132.7|33
1643699310000|2022-02-01 07:08:30|93186|93136|93182.9|93132.9|93187.9|93137.9|93182.9|93132.9|34
1643699320000|2022-02-01 07:08:40|93182.8|93132.8|93184.5|93134.5|93184.8|93134.8|93182.8|93132.8|14
1643699330000|2022-02-01 07:08:50|93184.9|93134.9|93167.3|93142.3|93184.9|93145.5|93166.1|93130.6|33
1643699340000|2022-02-01 07:09:00|93166.8|93141.8|93177.1|93127.1|93179.1|93141.8|93164.8|93123|40
1643699350000|2022-02-01 07:09:10|93176.6|93126.6|93177.2|93127.2|93178.1|93128.1|93176.2|93126.2|29
1643699360000|2022-02-01 07:09:20|93177|93127|93173.2|93123.2|93177|93127|93171.9|93121.9|30
1643699370000|2022-02-01 07:09:30|93170.8|93120.8|93172.4|93122.4|93173.6|93123.6|93170.8|93120.8|29
1643699380000|2022-02-01 07:09:40|93172.6|93122.6|93171.5|93121.5|93173|93123|93169|93119|44
1643699390000|2022-02-01 07:09:50|93159.3|93134.3|93170.2|93120.2|93173.9|93135.3|93157.3|93120.2|31
1643699400000|2022-02-01 07:10:00|93169.8|93119.8|93166.9|93116.9|93172.8|93122.8|93166.5|93116.5|44
1643699410000|2022-02-01 07:10:10|93167.5|93117.5|93167.9|93117.9|93170|93120|93161|93111|38
1643699420000|2022-02-01 07:10:20|93169.2|93119.2|93160.5|93110.5|93169.2|93119.2|93159.2|93109.2|37
1643699430000|2022-02-01 07:10:30|93160.9|93110.9|93162.1|93112.1|93162.1|93112.1|93157.6|93107.6|35
1643699440000|2022-02-01 07:10:40|93161.9|93111.9|93137.3|93087.3|93162.5|93117.3|93137.3|93087.3|28
1643699450000|2022-02-01 07:10:50|93138.4|93088.4|93149.1|93099.1|93150.7|93100.7|93137.7|93087.7|54
1643699460000|2022-02-01 07:11:00|93148.9|93098.9|93144|93094|93148.9|93098.9|93142.7|93092.7|42
1643699470000|2022-02-01 07:11:10|93144.3|93094.3|93144.2|93094.2|93145.3|93095.3|93143.2|93093.2|28
1643699480000|2022-02-01 07:11:20|93144.1|93094.1|93141.9|93091.9|93144.8|93094.8|93139.5|93089.5|34
1643699490000|2022-02-01 07:11:30|93141.1|93091.1|93130|93105|93143.6|93105.3|93128.4|93086.1|38
1643699500000|2022-02-01 07:11:40|93127.6|93102.6|93143.1|93093.1|93143.9|93104.5|93127.6|93092.3|31
1643699510000|2022-02-01 07:11:50|93143.5|93093.5|93144.9|93094.9|93151.5|93108.1|93132.8|93093.2|34
1643699520000|2022-02-01 07:12:00|93144.4|93094.4|93153.8|93103.8|93154.1|93116.2|93134.9|93094.1|47
1643699530000|2022-02-01 07:12:10|93154.4|93104.4|93151.7|93101.7|93154.4|93104.4|93150.6|93100.6|31
1643699540000|2022-02-01 07:12:20|93151.8|93101.8|93156.1|93106.1|93157.2|93107.2|93151.5|93101.5|37
1643699550000|2022-02-01 07:12:30|93158|93108|93148.9|93098.9|93158.1|93108.1|93147.7|93097.7|43
1643699560000|2022-02-01 07:12:40|93148.5|93098.5|93152.9|93102.9|93156.3|93106.3|93148.5|93098.5|27
1643699570000|2022-02-01 07:12:50|93152.8|93102.8|93155.7|93105.7|93157.5|93107.5|93149.4|93099.4|33
1643699580000|2022-02-01 07:13:00|93155.3|93105.3|93156|93106|93156.4|93106.4|93154|93104|22
1643699590000|2022-02-01 07:13:10|93156.2|93106.2|93151.8|93101.8|93156.2|93114.8|93139.6|93101.6|29
1643699600000|2022-02-01 07:13:20|93151.9|93101.9|93153.2|93103.2|93154.7|93104.7|93151.7|93101.7|29
1643699610000|2022-02-01 07:13:30|93153.1|93103.1|93151.1|93101.1|93153.1|93103.1|93150.2|93100.2|34
1643699620000|2022-02-01 07:13:40|93151.5|93101.5|93157.4|93107.4|93158.4|93108.4|93149|93099|36
1643699630000|2022-02-01 07:13:50|93157.2|93107.2|93160.3|93110.3|93163|93113|93155.6|93105.6|30
1643699640000|2022-02-01 07:14:00|93160.8|93110.8|93159.1|93109.1|93161.3|93111.3|93158.5|93108.5|24
1643699650000|2022-02-01 07:14:10|93159.2|93109.2|93158.7|93108.7|93160.2|93110.2|93157.9|93107.9|20
1643699660000|2022-02-01 07:14:20|93157|93107|93158.3|93108.3|93159.8|93109.8|93156.9|93106.9|20
1643699670000|2022-02-01 07:14:30|93158.5|93108.5|93161|93111|93162.7|93123.2|93146.5|93108.4|37
1643699680000|2022-02-01 07:14:40|93160.7|93110.7|93158.1|93108.1|93160.7|93110.7|93158|93108|26
1643699690000|2022-02-01 07:14:50|93159.4|93109.4|93159.4|93109.4|93160.2|93110.2|93157.7|93107.7|28
1643699700000|2022-02-01 07:15:00|93159.3|93109.3|93148|93123|93159.7|93123.6|93145.8|93109.2|33
1643699710000|2022-02-01 07:15:10|93148.1|93123.1|93164.9|93114.9|93169.3|93123.4|93147.5|93112.7|44
1643699720000|2022-02-01 07:15:20|93164.6|93114.6|93160.8|93110.8|93168.2|93118.2|93160.5|93110.5|36
1643699730000|2022-02-01 07:15:30|93160.9|93110.9|93163.8|93113.8|93163.8|93113.8|93160.9|93110.9|31
1643699740000|2022-02-01 07:15:40|93163.4|93113.4|93165.3|93115.3|93170.9|93120.9|93162.7|93112.7|38
1643699750000|2022-02-01 07:15:50|93165.1|93115.1|93166.2|93116.2|93166.6|93116.6|93164.4|93114.4|21
1643699760000|2022-02-01 07:16:00|93166.4|93116.4|93154.6|93129.6|93167.4|93130.1|93152.7|93116.3|33
1643699770000|2022-02-01 07:16:10|93154.1|93129.1|93169|93119|93170.9|93131.4|93153.7|93119|36
1643699780000|2022-02-01 07:16:20|93169.1|93119.1|93167.1|93117.1|93169.1|93119.1|93166.9|93116.9|23
1643699790000|2022-02-01 07:16:30|93167.2|93117.2|93182.1|93132.1|93182.1|93139.6|93158.4|93117.2|54
1643699800000|2022-02-01 07:16:40|93182.8|93132.8|93185.7|93135.7|93188.5|93138.5|93180.9|93130.9|52
1643699810000|2022-02-01 07:16:50|93185.6|93135.6|93169.7|93144.7|93187.8|93145.4|93169.7|93134.1|33
1643699820000|2022-02-01 07:17:00|93182.7|93132.7|93189.7|93139.7|93192.2|93153.2|93172.6|93132.5|55
1643699830000|2022-02-01 07:17:10|93188.5|93138.5|93189.6|93139.6|93190.6|93140.6|93187.3|93137.3|37
1643699840000|2022-02-01 07:17:20|93189.8|93139.8|93189|93139|93191.1|93141.1|93187.4|93137.4|29
1643699850000|2022-02-01 07:17:30|93188.8|93138.8|93190.5|93140.5|93193|93153.6|93177.6|93138.8|47
1643699860000|2022-02-01 07:17:40|93191|93141|93192.2|93142.2|93192.2|93154.8|93177.9|93140|46
1643699870000|2022-02-01 07:17:50|93191.6|93141.6|93195.8|93145.8|93197.9|93161|93179.8|93141.6|38
1643699880000|2022-02-01 07:18:00|93196.4|93146.4|93185.7|93160.7|93200.9|93162.4|93185.3|93145|48
1643699890000|2022-02-01 07:18:10|93185.6|93160.6|93201.6|93151.6|93201.9|93162.6|93184.6|93151.6|30
1643699900000|2022-02-01 07:18:20|93201.1|93151.1|93202.1|93152.1|93202.2|93152.2|93199.3|93149.3|39
1643699910000|2022-02-01 07:18:30|93202|93152|93201.9|93151.9|93202.8|93152.8|93201.2|93151.2|22
1643699920000|2022-02-01 07:18:40|93201.7|93151.7|93202.2|93152.2|93203.7|93153.7|93201|93151|28
1643699930000|2022-02-01 07:18:50|93202.8|93152.8|93191.8|93166.8|93204.7|93166.8|93190.1|93152.2|29
1643699940000|2022-02-01 07:19:00|93192|93167|93189.5|93164.5|93203.1|93167.6|93187.9|93148.7|40
1643699950000|2022-02-01 07:19:10|93189.3|93164.3|93184.8|93159.8|93189.3|93164.3|93182.7|93157.7|41
1643699960000|2022-02-01 07:19:20|93184.4|93159.4|93183.9|93158.9|93185.9|93160.9|93183.7|93158.7|26
1643699970000|2022-02-01 07:19:30|93182|93157|93183.3|93158.3|93183.6|93158.6|93181.1|93156.1|27
1643699980000|2022-02-01 07:19:40|93183.7|93158.7|93199.5|93149.5|93199.5|93163.1|93183|93149.4|32
1643699990000|2022-02-01 07:19:50|93200.1|93150.1|93207.8|93157.8|93207.8|93168|93188.9|93149.5|36
1643700000000|2022-02-01 07:20:00|93207.7|93157.7|93203.7|93153.7|93208.9|93158.9|93203.4|93153.4|28
1643700010000|2022-02-01 07:20:10|93204.2|93154.2|93192.4|93167.4|93208.2|93170.8|93192.4|93153.9|36
1643700020000|2022-02-01 07:20:20|93192.1|93167.1|93190|93165|93205|93167.6|93188.6|93151.8|48
1643700030000|2022-02-01 07:20:30|93190.3|93165.3|93188.2|93163.2|93190.3|93165.3|93187.4|93162.4|34
1643700040000|2022-02-01 07:20:40|93188.6|93163.6|93207.8|93157.8|93208.1|93170.4|93188.4|93156.3|32
1643700050000|2022-02-01 07:20:50|93207.5|93157.5|93204.4|93154.4|93207.5|93170.4|93194|93154.1|30
1643700060000|2022-02-01 07:21:00|93204.2|93154.2|93205|93155|93208.6|93158.6|93203.6|93153.6|29
1643700070000|2022-02-01 07:21:10|93205.3|93155.3|93185.6|93160.6|93209.3|93160.6|93185.6|93153|38
1643700080000|2022-02-01 07:21:20|93182.3|93157.3|93190.9|93140.9|93197.2|93157.9|93178.5|93140.1|47
1643700090000|2022-02-01 07:21:30|93191.3|93141.3|93192|93142|93192.2|93142.2|93190.9|93140.9|35
1643700100000|2022-02-01 07:21:40|93191.5|93141.5|93191.5|93141.5|93191.8|93141.8|93190.4|93140.4|38
1643700110000|2022-02-01 07:21:50|93191.3|93141.3|93190.4|93140.4|93191.4|93141.4|93190.2|93140.2|27
1643700120000|2022-02-01 07:22:00|93192.8|93142.8|93194.1|93144.1|93194.7|93144.7|93192.2|93142.2|27
1643700130000|2022-02-01 07:22:10|93194.3|93144.3|93195.5|93145.5|93198.4|93148.4|93194.3|93144.3|40
1643700140000|2022-02-01 07:22:20|93195.8|93145.8|93197.9|93147.9|93199|93155.9|93178.5|93141.5|46
1643700150000|2022-02-01 07:22:30|93197.3|93147.3|93176.9|93151.9|93198.3|93153.4|93174.3|93139.6|56
1643700160000|2022-02-01 07:22:40|93176|93151|93179.1|93154.1|93189.7|93155.2|93173.9|93137.8|64
1643700170000|2022-02-01 07:22:50|93179.2|93154.2|93180.9|93155.9|93193.9|93156.8|93178.9|93143.2|42
1643700180000|2022-02-01 07:23:00|93180.8|93155.8|93195.2|93145.2|93195.2|93156.5|93175|93145.2|46
1643700190000|2022-02-01 07:23:10|93194.6|93144.6|93189.9|93139.9|93197.5|93158.8|93171.8|93135.6|45
1643700200000|2022-02-01 07:23:20|93187.9|93137.9|93193.7|93143.7|93198|93148|93187.9|93137.9|33
1643700210000|2022-02-01 07:23:30|93194|93144|93178.1|93153.1|93194.4|93154.9|93175.1|93138.8|49
1643700220000|2022-02-01 07:23:40|93179.5|93154.5|93183.3|93133.3|93194|93154.5|93172|93133.3|66
1643700230000|2022-02-01 07:23:50|93184.4|93134.4|93165.3|93115.3|93184.4|93134.4|93164|93114|54
1643700240000|2022-02-01 07:24:00|93165.9|93115.9|93161|93111|93168.8|93118.8|93160.7|93110.7|44
1643700250000|2022-02-01 07:24:10|93161.1|93111.1|93164.7|93114.7|93169.1|93119.1|93160.7|93110.7|32
1643700260000|2022-02-01 07:24:20|93164.6|93114.6|93166.9|93116.9|93167.6|93117.6|93163.7|93113.7|24
1643700270000|2022-02-01 07:24:30|93167.9|93117.9|93169.3|93119.3|93173.5|93123.5|93167|93117|46
1643700280000|2022-02-01 07:24:40|93169.6|93119.6|93170|93120|93174.1|93124.1|93169.2|93119.2|31
1643700290000|2022-02-01 07:24:50|93170.3|93120.3|93173.5|93123.5|93173.5|93133.8|93157.5|93118.6|35
1643700300000|2022-02-01 07:25:00|93173.4|93123.4|93181.4|93131.4|93182.3|93132.3|93173|93123|48
1643700310000|2022-02-01 07:25:10|93180.6|93130.6|93186.8|93136.8|93187.8|93140.1|93165.1|93129|38
1643700320000|2022-02-01 07:25:20|93186.7|93136.7|93186|93136|93187|93137|93183.7|93133.7|36
1643700330000|2022-02-01 07:25:30|93186.2|93136.2|93185.3|93135.3|93187.5|93137.5|93185.2|93135.2|31
1643700340000|2022-02-01 07:25:40|93185.1|93135.1|93175.8|93125.8|93185.1|93135.1|93174.4|93124.4|39
1643700350000|2022-02-01 07:25:50|93175.5|93125.5|93179.9|93129.9|93180.9|93130.9|93174.7|93124.7|40
1643700360000|2022-02-01 07:26:00|93180|93130|93182.9|93132.9|93183.9|93133.9|93177.2|93127.2|39
1643700370000|2022-02-01 07:26:10|93182.8|93132.8|93183.7|93133.7|93184.5|93134.5|93182.3|93132.3|27
1643700380000|2022-02-01 07:26:20|93184.7|93134.7|93192|93142|93193.1|93153.5|93177.4|93133.6|49
1643700390000|2022-02-01 07:26:30|93193.7|93143.7|93187.7|93137.7|93193.9|93143.9|93187.3|93137.3|30
1643700400000|2022-02-01 07:26:40|93186.5|93136.5|93187.3|93137.3|93188.3|93150.5|93175.4|93135.8|27
1643700410000|2022-02-01 07:26:50|93189.5|93139.5|93191.8|93141.8|93193.7|93143.7|93188.2|93138.2|29
1643700420000|2022-02-01 07:27:00|93192.1|93142.1|93193|93143|93193.3|93143.3|93189.8|93139.8|36
1643700430000|2022-02-01 07:27:10|93192.9|93142.9|93197.3|93147.3|93198.2|93157.7|93182.6|93142.9|33
1643700440000|2022-02-01 07:27:20|93197.4|93147.4|93197.3|93147.3|93198.3|93148.3|93196.4|93146.4|27
1643700450000|2022-02-01 07:27:30|93197.2|93147.2|93189.8|93139.8|93198.2|93152.9|93177.9|93135.7|38
1643700460000|2022-02-01 07:27:40|93189.6|93139.6|93193.6|93143.6|93194.2|93144.2|93189|93139|38
1643700470000|2022-02-01 07:27:50|93193.8|93143.8|93192.5|93142.5|93196|93146|93190.4|93140.4|49
1643700480000|2022-02-01 07:28:00|93191|93141|93184|93134|93191|93141|93174.6|93114.3|64
1643700490000|2022-02-01 07:28:10|93181.2|93131.2|93171.5|93121.5|93182.8|93132.8|93170|93120|68
1643700500000|2022-02-01 07:28:20|93171.3|93121.3|93173.2|93123.2|93174.6|93124.6|93169|93119|52
1643700510000|2022-02-01 07:28:30|93173.5|93123.5|93171.2|93121.2|93173.5|93123.5|93168.2|93118.2|55
1643700520000|2022-02-01 07:28:40|93171.3|93121.3|93163.2|93113.2|93172.1|93122.1|93157.7|93107.7|51
1643700530000|2022-02-01 07:28:50|93163.1|93113.1|93155.3|93105.3|93165.2|93115.2|93153.6|93103.6|50
1643700540000|2022-02-01 07:29:00|93151.9|93101.9|93152.4|93102.4|93154.8|93104.8|93146.4|93096.4|64
1643700550000|2022-02-01 07:29:10|93148.1|93098.1|93066.5|93016.5|93153.2|93103.2|93066.5|92980.9|68
1643700560000|2022-02-01 07:29:20|93079.1|93008.2|93097.5|92985.4|93103|93012.8|93079.1|92985.4|62
1643700570000|2022-02-01 07:29:30|93099.3|92985.7|93090.6|92975.7|93099.3|92992.1|93085.2|92973.8|49
1643700580000|2022-02-01 07:29:40|93090|92974|93088.6|92979.6|93095.6|92986|93084.3|92970.3|47
1643700590000|2022-02-01 07:29:50|93081.3|92970|93072.1|92981|93081.3|92981|93058|92958|61
1643700600000|2022-02-01 07:30:00|93068.6|92979.1|93103.6|93017.6|93112.3|93017.6|93055.8|92974|59
1643700610000|2022-02-01 07:30:10|93106.1|93022.4|93114.1|93030.4|93117.5|93045.9|93090.8|93008.3|59
1643700620000|2022-02-01 07:30:20|93115.8|93021.5|93099|93049|93115.8|93050.8|93091.3|93014.8|65
1643700630000|2022-02-01 07:30:30|93105.4|93025.8|93091.7|93041.7|93110.7|93044.4|93087.9|93018.6|62
1643700640000|2022-02-01 07:30:40|93091.8|93041.8|93103.4|93053.4|93104.1|93054.1|93090.6|93040.6|64
1643700650000|2022-02-01 07:30:50|93103.7|93053.7|93099.6|93049.6|93105.7|93055.7|93099.6|93049.6|46
1643700660000|2022-02-01 07:31:00|93099.4|93049.4|93095.1|93045.1|93100.6|93050.6|93093.1|93043.1|46
1643700670000|2022-02-01 07:31:10|93094.9|93044.9|93101|93051|93101|93051|93094.9|93044.9|32
1643700680000|2022-02-01 07:31:20|93100.4|93050.4|93100.2|93050.2|93100.8|93050.8|93098.3|93048.3|31
1643700690000|2022-02-01 07:31:30|93099.7|93049.7|93075.7|93050.7|93100.7|93050.7|93075.6|93037.5|30
1643700700000|2022-02-01 07:31:40|93084.8|93034.8|93080.5|93030.5|93084.8|93034.8|93077.1|93027.1|37
1643700710000|2022-02-01 07:31:50|93080.6|93030.6|93077.6|93027.6|93082.7|93032.7|93077.1|93027.1|45
1643700720000|2022-02-01 07:32:00|93077.2|93027.2|93080.4|93030.4|93083.3|93033.3|93077.1|93027.1|46
1643700730000|2022-02-01 07:32:10|93080.6|93030.6|93078.7|93028.7|93082.7|93032.7|93075.5|93025.5|33
1643700740000|2022-02-01 07:32:20|93079.1|93029.1|93083|93033|93083.5|93044.8|93068.7|93028.1|38
1643700750000|2022-02-01 07:32:30|93083.2|93033.2|93081.5|93031.5|93083.4|93033.4|93080.6|93030.6|30
1643700760000|2022-02-01 07:32:40|93081.7|93031.7|93085.7|93035.7|93086.3|93036.3|93079.8|93029.8|42
1643700770000|2022-02-01 07:32:50|93086.6|93036.6|93085.1|93035.1|93086.6|93036.6|93083.9|93033.9|41
1643700780000|2022-02-01 07:33:00|93085.4|93035.4|93081.3|93031.3|93085.4|93035.4|93080.8|93030.8|42
1643700790000|2022-02-01 07:33:10|93081.5|93031.5|93083.5|93033.5|93084|93034|93081.4|93031.4|29
1643700800000|2022-02-01 07:33:20|93082.5|93032.5|93086.5|93036.5|93090.2|93040.2|93081.6|93031.6|37
1643700810000|2022-02-01 07:33:30|93087.5|93037.5|93088.8|93038.8|93089.5|93039.5|93087.1|93037.1|39
1643700820000|2022-02-01 07:33:40|93088.7|93038.7|93086.6|93036.6|93088.8|93038.8|93086.5|93036.5|15
1643700830000|2022-02-01 07:33:50|93086.4|93036.4|93088.1|93038.1|93089.2|93039.2|93086|93036|32
1643700840000|2022-02-01 07:34:00|93088.3|93038.3|93100.2|93050.2|93101.6|93051.6|93086.7|93036.7|43
1643700850000|2022-02-01 07:34:10|93100.3|93050.3|93086.6|93061.6|93106.7|93061.6|93086.6|93046.3|65
1643700860000|2022-02-01 07:34:20|93086.3|93061.3|93110.2|93060.2|93112.4|93073.8|93086.2|93050.8|49
1643700870000|2022-02-01 07:34:30|93110.4|93060.4|93116.6|93066.6|93118.1|93068.1|93110.4|93060.4|35
1643700880000|2022-02-01 07:34:40|93116|93066|93113|93063|93116.6|93066.6|93112.8|93062.8|25
1643700890000|2022-02-01 07:34:50|93113.8|93063.8|93118.1|93068.1|93118.7|93068.7|93111.1|93061.1|39
1643700900000|2022-02-01 07:35:00|93117.7|93067.7|93122.9|93072.9|93123.3|93073.3|93115.5|93065.5|47
1643700910000|2022-02-01 07:35:10|93122.3|93072.3|93114.6|93064.6|93122.3|93072.3|93110.4|93060.4|49
1643700920000|2022-02-01 07:35:20|93113.2|93063.2|93113.9|93063.9|93118.4|93079.7|93099.2|93061.7|52
1643700930000|2022-02-01 07:35:30|93113.4|93063.4|93115.5|93065.5|93115.8|93065.8|93113.3|93063.3|28
1643700940000|2022-02-01 07:35:40|93115.2|93065.2|93111.3|93061.3|93119.9|93069.9|93109.7|93059.7|41
1643700950000|2022-02-01 07:35:50|93111.1|93061.1|93113.7|93063.7|93119.2|93069.2|93108.4|93058.4|57
1643700960000|2022-02-01 07:36:00|93112.5|93062.5|93120|93070|93120.8|93085.1|93110.1|93062.5|42
1643700970000|2022-02-01 07:36:10|93119.6|93069.6|93133|93083|93133|93083|93118.6|93068.6|50
1643700980000|2022-02-01 07:36:20|93133.4|93083.4|93122.2|93072.2|93133.4|93083.4|93097.8|93047.8|65
1643700990000|2022-02-01 07:36:30|93122.3|93072.3|93070|93020|93123.5|93073.5|93070|93020|62
1643701000000|2022-02-01 07:36:40|93070.5|93020.5|93068|93018|93079.1|93026|93066.2|93004.2|63
1643701010000|2022-02-01 07:36:50|93072|93022|93072.7|93022.7|93073|93023|93068.1|93018.1|50
1643701020000|2022-02-01 07:37:00|93072.8|93022.8|93071.2|93021.2|93078|93028|93070.7|93020.7|52
1643701030000|2022-02-01 07:37:10|93071.4|93021.4|93064.5|93014.5|93072.6|93022.6|93061.9|93011.9|55
1643701040000|2022-02-01 07:37:20|93065.1|93015.1|93070.5|93020.5|93077|93027|93064.9|93014.9|42
1643701050000|2022-02-01 07:37:30|93068.8|93018.8|93074.3|93024.3|93075.4|93025.4|93067.9|93017.9|63
1643701060000|2022-02-01 07:37:40|93074|93024|93064.6|93014.6|93074|93024|93063.2|93013.2|50
1643701070000|2022-02-01 07:37:50|93065|93015|93062.6|93012.6|93066.1|93016.1|93062.5|93012.5|33
1643701080000|2022-02-01 07:38:00|93061.6|93011.6|93061.2|93011.2|93061.9|93011.9|93060.4|93010.4|35
1643701090000|2022-02-01 07:38:10|93061.1|93011.1|93061.9|93011.9|93063.9|93013.9|93060.8|93010.8|34
1643701100000|2022-02-01 07:38:20|93062.5|93012.5|93066.2|93016.2|93068.2|93018.2|93062.5|93012.5|51
1643701110000|2022-02-01 07:38:30|93065.6|93015.6|93071.3|93021.3|93071.3|93021.3|93064.4|93014.4|53
1643701120000|2022-02-01 07:38:40|93071|93021|93066.2|93016.2|93071.9|93021.9|93064.3|93014.3|47
1643701130000|2022-02-01 07:38:50|93066.1|93016.1|93056.9|93006.9|93066.5|93016.5|93056.9|93006.9|42
1643701140000|2022-02-01 07:39:00|93056.7|93006.7|93057.1|93007.1|93061.5|93011.5|93056.1|93006.1|46
1643701150000|2022-02-01 07:39:10|93057.9|93007.9|93061.2|93011.2|93064|93014|93055.8|93005.8|50
1643701160000|2022-02-01 07:39:20|93061.6|93011.6|93063.2|93013.2|93065.1|93015.1|93061|93011|46
1643701170000|2022-02-01 07:39:30|93063.3|93013.3|93051.6|93001.6|93063.4|93013.4|93051.6|93001.6|60
1643701180000|2022-02-01 07:39:40|93050.3|93000.3|93061|93011|93061|93020.8|93039.4|92997.5|61
1643701190000|2022-02-01 07:39:50|93060.5|93010.5|93054.9|93004.9|93084.3|93034.3|93054.9|93004.9|73
1643701200000|2022-02-01 07:40:00|93048.2|92998.2|93060.6|93010.6|93060.6|93010.6|93044.9|92994.9|73
1643701210000|2022-02-01 07:40:10|93060.7|93010.7|93076.7|93026.7|93077.8|93027.8|93060.7|93010.7|59
1643701220000|2022-02-01 07:40:20|93075.3|93025.3|93078.4|93028.4|93080.2|93030.2|93073.6|93023.6|39
1643701230000|2022-02-01 07:40:30|93078.8|93028.8|93083.9|93033.9|93087.7|93037.7|93078.2|93028.2|47
1643701240000|2022-02-01 07:40:40|93084.1|93034.1|93094.6|93044.6|93094.6|93044.6|93083.2|93033.2|52
1643701250000|2022-02-01 07:40:50|93093.9|93043.9|93091.4|93041.4|93096|93046|93090.5|93040.5|54
1643701260000|2022-02-01 07:41:00|93091.8|93041.8|93097.1|93047.1|93100.1|93050.1|93091.5|93041.5|63
1643701270000|2022-02-01 07:41:10|93096.6|93046.6|93088.8|93038.8|93096.6|93056.3|93080.5|93030.5|47
1643701280000|2022-02-01 07:41:20|93087.2|93037.2|93077.6|93027.6|93090.7|93040.7|93066.1|93016.1|53
1643701290000|2022-02-01 07:41:30|93077.2|93027.2|93092.8|93042.8|93097.5|93047.5|93077.2|93027.2|58
1643701300000|2022-02-01 07:41:40|93091.5|93041.5|93075.5|93025.5|93093.2|93043.2|93072.7|93022.7|51
1643701310000|2022-02-01 07:41:50|93075.9|93025.9|93079.3|93029.3|93083.4|93033.4|93075.4|93025.4|39
1643701320000|2022-02-01 07:42:00|93080.5|93030.5|93075.8|93025.8|93081.2|93031.2|93074.2|93024.2|35
1643701330000|2022-02-01 07:42:10|93076|93026|93069.9|93019.9|93076.5|93026.5|93069.4|93019.4|48
1643701340000|2022-02-01 07:42:20|93070|93020|93069|93019|93072.3|93022.3|93068.8|93018.8|41
1643701350000|2022-02-01 07:42:30|93068.8|93018.8|93040.2|92990.2|93069|93019|93035|92985|62
1643701360000|2022-02-01 07:42:40|93040.3|92990.3|93046.6|92996.6|93046.6|92996.6|93039.8|92989.8|43
1643701370000|2022-02-01 07:42:50|93046.1|92996.1|93074.9|93024.9|93076.7|93026.7|93044.2|92994.2|51
1643701380000|2022-02-01 07:43:00|93072.9|93022.9|93076.1|93026.1|93078|93028|93071.7|93021.7|41
1643701390000|2022-02-01 07:43:10|93076.5|93026.5|93070.5|93020.5|93078.4|93028.4|93069.1|93019.1|54
1643701400000|2022-02-01 07:43:20|93071|93021|93064.2|93014.2|93072.8|93022.8|93061.9|93011.9|56
1643701410000|2022-02-01 07:43:30|93064.9|93014.9|93063.7|93013.7|93067.8|93017.8|93062.2|93012.2|54
1643701420000|2022-02-01 07:43:40|93063.5|93013.5|93065.3|93015.3|93065.3|93015.3|93062.6|93012.6|41
1643701430000|2022-02-01 07:43:50|93065.7|93015.7|93074.3|93024.3|93074.3|93024.3|93059.3|93009.3|37
1643701440000|2022-02-01 07:44:00|93074.5|93024.5|93074.6|93024.6|93077.6|93027.6|93072.2|93022.2|49
1643701450000|2022-02-01 07:44:10|93074.8|93024.8|93075.2|93025.2|93077.9|93027.9|93074.7|93024.7|40
1643701460000|2022-02-01 07:44:20|93077.1|93027.1|93077.3|93027.3|93078.2|93028.2|93075.1|93025.1|41
1643701470000|2022-02-01 07:44:30|93076.9|93026.9|93070.6|93020.6|93077.5|93027.5|93069.4|93019.4|48
1643701480000|2022-02-01 07:44:40|93070.5|93020.5|93072.3|93022.3|93073.7|93023.7|93064.9|93014.9|52
1643701490000|2022-02-01 07:44:50|93072.2|93022.2|93074.8|93024.8|93076.3|93026.3|93072.2|93022.2|37
1643701500000|2022-02-01 07:45:00|93074.5|93024.5|93073.5|93023.5|93082.2|93032.2|93072.5|93022.5|56
1643701510000|2022-02-01 07:45:10|93073.8|93023.8|93072.9|93022.9|93075.7|93025.7|93071.6|93021.6|43
1643701520000|2022-02-01 07:45:20|93073.2|93023.2|93072.9|93022.9|93075.5|93025.5|93072.1|93022.1|49
1643701530000|2022-02-01 07:45:30|93074.1|93024.1|93070.2|93020.2|93076.2|93026.2|93067.2|93017.2|53
1643701540000|2022-02-01 07:45:40|93069.8|93019.8|93063.4|93013.4|93069.8|93019.8|93063.4|93013.4|50
1643701550000|2022-02-01 07:45:50|93063.8|93013.8|93064.7|93014.7|93065|93015|93062.2|93012.2|39
1643701560000|2022-02-01 07:46:00|93063.6|93013.6|93063.1|93013.1|93065|93015|93062.4|93012.4|32
1643701570000|2022-02-01 07:46:10|93063|93013|93042.6|92992.6|93063|93013|93040.4|92990.4|51
1643701580000|2022-02-01 07:46:20|93042.8|92992.8|93043.5|92993.5|93050.3|93000.3|93041.3|92991.3|48
1643701590000|2022-02-01 07:46:30|93043.7|92993.7|93044.3|92994.3|93045.2|92995.2|93040.7|92990.7|44
1643701600000|2022-02-01 07:46:40|93043.8|92993.8|93045.8|92995.8|93046.9|92996.9|93043.3|92993.3|38
1643701610000|2022-02-01 07:46:50|93046.3|92996.3|93048.8|92998.8|93049.3|92999.3|93046.3|92996.3|46
1643701620000|2022-02-01 07:47:00|93049.1|92999.1|93049|92999|93052.5|93002.5|93048.7|92998.7|46
1643701630000|2022-02-01 07:47:10|93048.8|92998.8|93050.1|93000.1|93051.2|93001.2|93046.4|92996.4|46
1643701640000|2022-02-01 07:47:20|93050.7|93000.7|93050.6|93000.6|93051.4|93001.4|93049.4|92999.4|37
1643701650000|2022-02-01 07:47:30|93049.8|92999.8|93049.4|92999.4|93050.9|93000.9|93048.9|92998.9|26
1643701660000|2022-02-01 07:47:40|93048.7|92998.7|93047.3|92997.3|93049.2|92999.2|93044.2|92994.2|36
1643701670000|2022-02-01 07:47:50|93048.2|92998.2|93048.3|92998.3|93052|93002|93045.9|92995.9|58
1643701680000|2022-02-01 07:48:00|93048.6|92998.6|93043.2|92993.2|93048.6|92998.6|93043.2|92993.2|33
1643701690000|2022-02-01 07:48:10|93046|92996|93032.4|92982.4|93046|92996|93029.7|92979.7|50
1643701700000|2022-02-01 07:48:20|93031.6|92981.6|93034|92984|93036.9|92986.9|93030.5|92980.5|58
1643701710000|2022-02-01 07:48:30|93034.6|92984.6|93037.1|92987.1|93038.7|92988.7|93034.6|92984.6|32
1643701720000|2022-02-01 07:48:40|93037.3|92987.3|93034.2|92984.2|93038.7|92988.7|93031.2|92981.2|36
1643701730000|2022-02-01 07:48:50|93033.5|92983.5|93038.4|92988.4|93040.4|92990.4|93030.7|92980.7|54
1643701740000|2022-02-01 07:49:00|93038.2|92988.2|93032.8|92982.8|93038.3|92988.3|93032|92982|39
1643701750000|2022-02-01 07:49:10|93032.3|92982.3|93026.2|92976.2|93032.4|92982.4|93024.7|92974.7|51
1643701760000|2022-02-01 07:49:20|93026.1|92976.1|93011.5|92961.5|93028.7|92978.7|93008.6|92958.6|43
1643701770000|2022-02-01 07:49:30|93012.4|92962.4|93008.7|92958.7|93012.9|92962.9|93007|92957|42
1643701780000|2022-02-01 07:49:40|93008.5|92958.5|93024.6|92974.6|93024.6|92974.6|93004.6|92954.6|55
1643701790000|2022-02-01 07:49:50|93023.9|92973.9|93018|92968|93026.3|92976.3|93018|92968|54
1643701800000|2022-02-01 07:50:00|93019.9|92969.9|93010.6|92960.6|93021.2|92971.2|93010.6|92960.6|51
1643701810000|2022-02-01 07:50:10|93011|92961|93015.4|92965.4|93015.6|92965.6|93010.7|92960.7|60
1643701820000|2022-02-01 07:50:20|93015.6|92965.6|93002|92952|93015.6|92965.6|93002|92952|60
1643701830000|2022-02-01 07:50:30|93000.7|92950.7|92993.9|92943.9|93000.7|92950.7|92992.3|92942.3|58
1643701840000|2022-02-01 07:50:40|92993.8|92943.8|92971.1|92921.1|92994.9|92944.9|92971.1|92921.1|57
1643701850000|2022-02-01 07:50:50|92968.8|92918.8|92972|92922|92977.7|92927.7|92966.6|92916.6|53
1643701860000|2022-02-01 07:51:00|92972.5|92922.5|92953.6|92903.6|92978.5|92928.5|92952.2|92902.2|67
1643701870000|2022-02-01 07:51:10|92954|92904|92951|92901|92955.7|92905.7|92949.1|92899.1|55
1643701880000|2022-02-01 07:51:20|92950.7|92900.7|92945.7|92895.7|92951.6|92901.6|92943.4|92893.4|49
1643701890000|2022-02-01 07:51:30|92945.4|92895.4|92943.4|92893.4|92949.8|92899.8|92943|92893|46
1643701900000|2022-02-01 07:51:40|92944.1|92894.1|92938.6|92888.6|92944.8|92894.8|92934.4|92884.4|51
1643701910000|2022-02-01 07:51:50|92937.8|92887.8|92940.5|92890.5|92942.1|92892.1|92935.5|92885.5|50
1643701920000|2022-02-01 07:52:00|92942.2|92892.2|92942.7|92892.7|92946.5|92896.5|92939.5|92889.5|53
1643701930000|2022-02-01 07:52:10|92944.2|92894.2|92945|92895|92949.5|92899.5|92944.2|92894.2|44
1643701940000|2022-02-01 07:52:20|92945.4|92895.4|92944|92894|92948|92898|92941.5|92891.5|49
1643701950000|2022-02-01 07:52:30|92945|92895|92939.7|92889.7|92946.6|92896.6|92938.8|92888.8|58
1643701960000|2022-02-01 07:52:40|92939.3|92889.3|92929.2|92879.2|92941|92891|92927.9|92877.9|65
1643701970000|2022-02-01 07:52:50|92929.8|92879.8|92930.6|92880.6|92932.2|92882.2|92925.5|92875.5|58
1643701980000|2022-02-01 07:53:00|92930.3|92880.3|92932.7|92882.7|92935.6|92885.6|92930.3|92880.3|49
1643701990000|2022-02-01 07:53:10|92932.6|92882.6|92932.2|92882.2|92934|92884|92931.1|92881.1|30
1643702000000|2022-02-01 07:53:20|92931.3|92881.3|92925.3|92875.3|92931.4|92881.4|92923.9|92873.9|47
1643702010000|2022-02-01 07:53:30|92924.6|92874.6|92928.6|92878.6|92928.6|92878.6|92924.1|92874.1|52
1643702020000|2022-02-01 07:53:40|92928.3|92878.3|92932.4|92882.4|92939.1|92889.1|92925.4|92875.4|58
1643702030000|2022-02-01 07:53:50|92932.7|92882.7|92953.2|92903.2|92955.8|92905.8|92932.7|92882.7|65
1643702040000|2022-02-01 07:54:00|92953.3|92903.3|92944.5|92894.5|92955|92905|92942.1|92892.1|59
1643702050000|2022-02-01 07:54:10|92946.1|92896.1|92948.2|92898.2|92961.8|92911.8|92946.1|92896.1|70
1643702060000|2022-02-01 07:54:20|92947.8|92897.8|92955.7|92905.7|92959.2|92909.2|92947.4|92897.4|48
1643702070000|2022-02-01 07:54:30|92956.1|92906.1|92952.5|92902.5|92956.4|92906.4|92952|92902|34
1643702080000|2022-02-01 07:54:40|92952.2|92902.2|92943.6|92893.6|92952.4|92902.4|92941.8|92891.8|66
1643702090000|2022-02-01 07:54:50|92943.4|92893.4|92933.5|92883.5|92943.4|92893.4|92933.5|92883.5|53
1643702100000|2022-02-01 07:55:00|92932.3|92882.3|92915.5|92865.5|92938|92888|92914.1|92864.1|75
1643702110000|2022-02-01 07:55:10|92913.7|92863.7|92906.9|92856.9|92916.7|92866.7|92902.6|92852.6|71
1643702120000|2022-02-01 07:55:20|92908.3|92858.3|92891|92841|92908.4|92858.4|92876.6|92826.6|64
1643702130000|2022-02-01 07:55:30|92891.1|92841.1|92894.1|92844.1|92899|92849|92881.6|92831.6|68
1643702140000|2022-02-01 07:55:40|92893.4|92843.4|92906.4|92856.4|92912.1|92862.1|92893.4|92843.4|62
1643702150000|2022-02-01 07:55:50|92905.9|92855.9|92907.4|92857.4|92909.4|92859.4|92901.8|92851.8|61
1643702160000|2022-02-01 07:56:00|92906.6|92856.6|92915.5|92865.5|92917.3|92867.3|92904.1|92854.1|69
1643702170000|2022-02-01 07:56:10|92916.6|92866.6|92912.8|92862.8|92916.9|92866.9|92907.1|92857.1|61
1643702180000|2022-02-01 07:56:20|92913.3|92863.3|92917.1|92867.1|92925.1|92875.1|92910.7|92860.7|58
1643702190000|2022-02-01 07:56:30|92917.5|92867.5|92906.3|92856.3|92921.9|92871.9|92906.3|92856.3|65
1643702200000|2022-02-01 07:56:40|92905.9|92855.9|92909.1|92859.1|92913.4|92863.4|92905.5|92855.5|69
1643702210000|2022-02-01 07:56:50|92909|92859|92903.6|92853.6|92909.9|92859.9|92899.8|92849.8|61
1643702220000|2022-02-01 07:57:00|92904.7|92854.7|92913.5|92863.5|92913.6|92863.6|92900.9|92850.9|59
1643702230000|2022-02-01 07:57:10|92912.9|92862.9|92910.3|92860.3|92916.5|92866.5|92909.9|92859.9|53
1643702240000|2022-02-01 07:57:20|92910.2|92860.2|92909.7|92859.7|92912|92862|92907.8|92857.8|60
1643702250000|2022-02-01 07:57:30|92910.3|92860.3|92902.5|92852.5|92910.3|92860.3|92901|92851|59
1643702260000|2022-02-01 07:57:40|92902.8|92852.8|92896.5|92846.5|92902.8|92852.8|92895.1|92845.1|55
1643702270000|2022-02-01 07:57:50|92896.9|92846.9|92840.5|92790.5|92896.9|92854.4|92836.9|92786.9|75
1643702280000|2022-02-01 07:58:00|92840.2|92790.2|92842.1|92792.1|92848|92798|92829.2|92779.2|72
1643702290000|2022-02-01 07:58:10|92841.1|92791.1|92829.5|92779.5|92842|92792|92827.6|92777.6|57
1643702300000|2022-02-01 07:58:20|92828.4|92778.4|92840.2|92790.2|92845.1|92795.1|92824.3|92774.3|61
1643702310000|2022-02-01 07:58:30|92841.6|92791.6|92847|92797|92848.7|92798.7|92838|92788|56
1643702320000|2022-02-01 07:58:40|92846.6|92796.6|92850.6|92800.6|92852.3|92802.3|92841.5|92791.5|53
1643702330000|2022-02-01 07:58:50|92851.1|92801.1|92844.4|92794.4|92855.9|92805.9|92844.3|92794.3|59
1643702340000|2022-02-01 07:59:00|92844.6|92794.6|92842.6|92792.6|92846.2|92796.2|92842.6|92792.6|58
1643702350000|2022-02-01 07:59:10|92843|92793|92845.1|92795.1|92846.3|92796.3|92838.1|92788.1|56
1643702360000|2022-02-01 07:59:20|92844.9|92794.9|92842.6|92792.6|92851.4|92801.4|92840.6|92790.6|69
1643702370000|2022-02-01 07:59:30|92842.7|92792.7|92838.8|92788.8|92846.6|92796.6|92838.8|92788.8|66
1643702380000|2022-02-01 07:59:40|92834.4|92784.4|92836.7|92786.7|92846|92796|92831.1|92781.1|67
1643702390000|2022-02-01 07:59:50|92838.2|92788.2|92838.2|92788.2|92848.5|92798.5|92836.6|92786.6|71
1643702400000|2022-02-01 08:00:00|92837.2|92787.2|92834.9|92784.9|92854.3|92804.3|92834.9|92784.9|73
1643702410000|2022-02-01 08:00:10|92835.6|92785.6|92836.9|92786.9|92845.3|92795.3|92835.6|92785.6|76
1643702420000|2022-02-01 08:00:20|92837.3|92787.3|92833|92783|92838.7|92788.7|92831|92781|65
1643702430000|2022-02-01 08:00:30|92833.1|92783.1|92834.1|92784.1|92834.6|92784.6|92830.7|92780.7|60
1643702440000|2022-02-01 08:00:40|92834.2|92784.2|92844.1|92794.1|92844.1|92794.1|92832.4|92782.4|64
1643702450000|2022-02-01 08:00:50|92843.9|92793.9|92850.9|92800.9|92852.3|92802.3|92842.7|92792.7|56
1643702460000|2022-02-01 08:01:00|92851.2|92801.2|92855.2|92805.2|92855.6|92805.6|92842.8|92792.8|69
1643702470000|2022-02-01 08:01:10|92855.5|92805.5|92851.1|92801.1|92862.7|92812.7|92850.3|92800.3|73
1643702480000|2022-02-01 08:01:20|92848.6|92798.6|92863.5|92813.5|92866.4|92816.4|92846.9|92796.9|78
1643702490000|2022-02-01 08:01:30|92863.1|92813.1|92861|92811|92865.7|92815.7|92857.4|92807.4|73
1643702500000|2022-02-01 08:01:40|92859.5|92809.5|92856.7|92806.7|92861.8|92811.8|92854.6|92804.6|64
1643702510000|2022-02-01 08:01:50|92856.8|92806.8|92854.5|92804.5|92858|92808|92851.8|92801.8|62
1643702520000|2022-02-01 08:02:00|92854.7|92804.7|92846.5|92796.5|92856.5|92806.5|92845.9|92795.9|69
1643702530000|2022-02-01 08:02:10|92848.1|92798.1|92844.8|92794.8|92849|92799|92838.3|92788.3|74
1643702540000|2022-02-01 08:02:20|92845.5|92795.5|92845.2|92795.2|92846.8|92796.8|92844.3|92794.3|65
1643702550000|2022-02-01 08:02:30|92838.7|92788.7|92846.3|92796.3|92849|92799|92838.7|92788.7|68
1643702560000|2022-02-01 08:02:40|92846|92796|92843.2|92793.2|92846|92796|92839.4|92789.4|67
1643702570000|2022-02-01 08:02:50|92841.1|92791.1|92847.2|92797.2|92847.4|92797.4|92841.1|92791.1|42
1643702580000|2022-02-01 08:03:00|92846.8|92796.8|92850.8|92800.8|92851.8|92801.8|92846.8|92796.8|52
1643702590000|2022-02-01 08:03:10|92851.3|92801.3|92856.6|92806.6|92861.8|92811.8|92848.5|92798.5|53
1643702600000|2022-02-01 08:03:20|92856.3|92806.3|92874.9|92824.9|92878.8|92828.8|92856.3|92806.3|59
1643702610000|2022-02-01 08:03:30|92874.8|92824.8|92873.8|92823.8|92875.1|92825.1|92869.5|92819.5|50
1643702620000|2022-02-01 08:03:40|92873.3|92823.3|92878.6|92828.6|92879.3|92840|92863.6|92823.3|46
1643702630000|2022-02-01 08:03:50|92878.8|92828.8|92879|92829|92881.9|92831.9|92877.2|92827.2|50
1643702640000|2022-02-01 08:04:00|92878.9|92828.9|92887.8|92837.8|92890.6|92840.6|92878.6|92828.6|56
1643702650000|2022-02-01 08:04:10|92887.7|92837.7|92878.5|92853.5|92898|92858.7|92877.3|92837.3|61
1643702660000|2022-02-01 08:04:20|92892.2|92842.2|92879.5|92854.5|92892.2|92855.5|92870.8|92839.1|64
1643702670000|2022-02-01 08:04:30|92879.6|92854.6|92897.7|92847.7|92899.3|92856|92878.5|92842.8|52
1643702680000|2022-02-01 08:04:40|92898.2|92848.2|92890.3|92840.3|92898.2|92853.6|92876.1|92838.7|67
1643702690000|2022-02-01 08:04:50|92891.6|92841.6|92895.4|92845.4|92896.8|92859.5|92874.9|92838.3|64
1643702700000|2022-02-01 08:05:00|92894.9|92844.9|92890.4|92840.4|92895.6|92859.6|92877.3|92839.5|40
1643702710000|2022-02-01 08:05:10|92892|92842|92879.2|92854.2|92893.3|92855|92877.4|92840.3|44
1643702720000|2022-02-01 08:05:20|92879|92854|92893.9|92843.9|92896.7|92858.1|92877.6|92839.8|54
1643702730000|2022-02-01 08:05:30|92880|92855|92875.9|92850.9|92895.3|92855.3|92875.9|92838.3|44
1643702740000|2022-02-01 08:05:40|92875|92850|92881.3|92831.3|92885|92850|92868.4|92830|55
1643702750000|2022-02-01 08:05:50|92870.1|92845.1|92880.3|92830.3|92882.3|92845.1|92862|92828|50
1643702760000|2022-02-01 08:06:00|92882.4|92832.4|92885.2|92835.2|92888.3|92838.3|92882.4|92832.4|56
1643702770000|2022-02-01 08:06:10|92885.1|92835.1|92872.3|92847.3|92885.4|92849.8|92870.9|92834.7|50
1643702780000|2022-02-01 08:06:20|92872.5|92847.5|92868.3|92843.3|92873.6|92848.6|92867.8|92842.8|30
1643702790000|2022-02-01 08:06:30|92867.8|92842.8|92883.6|92858.6|92885.1|92860.1|92867.8|92842.8|59
1643702800000|2022-02-01 08:06:40|92883.7|92858.7|92883.6|92858.6|92884.7|92859.7|92881.6|92856.6|53
1643702810000|2022-02-01 08:06:50|92883.7|92858.7|92878.7|92853.7|92884.2|92859.2|92878|92853|58
1643702820000|2022-02-01 08:07:00|92879.2|92854.2|92890.9|92840.9|92892|92859.7|92870.9|92837|70
1643702830000|2022-02-01 08:07:10|92891.2|92841.2|92879.7|92854.7|92895.2|92857.8|92878.2|92839.7|55
1643702840000|2022-02-01 08:07:20|92879.9|92854.9|92887.1|92862.1|92887.1|92862.1|92877.5|92852.5|52
1643702850000|2022-02-01 08:07:30|92888.4|92863.4|92889.2|92864.2|92889.7|92864.7|92886|92861|41
1643702860000|2022-02-01 08:07:40|92888.6|92863.6|92892.5|92867.5|92895.2|92870.2|92887.6|92862.6|57
1643702870000|2022-02-01 08:07:50|92892.4|92867.4|92888.5|92863.5|92911|92872.6|92887.5|92859.1|49
1643702880000|2022-02-01 08:08:00|92888.9|92863.9|92887.1|92837.1|92889.3|92864.3|92867|92830.8|57
1643702890000|2022-02-01 08:08:10|92886.7|92836.7|92898.9|92848.9|92902.9|92852.9|92885.8|92835.8|60
1643702900000|2022-02-01 08:08:20|92899.1|92849.1|92897.8|92872.8|92900.7|92873|92893|92847.5|58
1643702910000|2022-02-01 08:08:30|92897.2|92872.2|92911.1|92861.1|92915.6|92878.4|92897.2|92861.1|43
1643702920000|2022-02-01 08:08:40|92911.4|92861.4|92906.1|92856.1|92911.4|92875.1|92896.4|92855|50
1643702930000|2022-02-01 08:08:50|92905.8|92855.8|92899.5|92874.5|92910|92874.5|92893.5|92855.7|55
1643702940000|2022-02-01 08:09:00|92900.3|92875.3|92914.6|92864.6|92914.6|92877|92897.9|92857.8|55
1643702950000|2022-02-01 08:09:10|92903.5|92878.5|92924.3|92874.3|92925.8|92881.3|92902.1|92869.4|61
1643702960000|2022-02-01 08:09:20|92925.6|92875.6|92913.2|92863.2|92925.6|92875.6|92913.2|92863.2|54
1643702970000|2022-02-01 08:09:30|92913|92863|92894.5|92869.5|92916.3|92878.1|92894.5|92857|53
1643702980000|2022-02-01 08:09:40|92893.6|92868.6|92894.4|92869.4|92914.7|92869.6|92893.6|92855.7|53
1643702990000|2022-02-01 08:09:50|92894.6|92869.6|92899.2|92874.2|92910.7|92874.3|92894.6|92859.2|52
1643703000000|2022-02-01 08:10:00|92900.3|92875.3|92912.8|92862.8|92913.5|92876.8|92897.9|92856.7|46
1643703010000|2022-02-01 08:10:10|92914.2|92864.2|92917.6|92867.6|92920.6|92870.6|92914.2|92864.2|62
1643703020000|2022-02-01 08:10:20|92917.5|92867.5|92918|92868|92919.8|92869.8|92915.7|92865.7|56
1643703030000|2022-02-01 08:10:30|92914.5|92864.5|92910.5|92860.5|92915.5|92875.6|92899.7|92860|33
1643703040000|2022-02-01 08:10:40|92910.9|92860.9|92912.3|92862.3|92912.3|92874.5|92896.8|92859.9|44
1643703050000|2022-02-01 08:10:50|92912.2|92862.2|92917.7|92867.7|92917.8|92867.8|92911.8|92861.8|47
1643703060000|2022-02-01 08:11:00|92917.6|92867.6|92910.8|92860.8|92918.3|92878.5|92895.1|92858|47
1643703070000|2022-02-01 08:11:10|92910.9|92860.9|92920|92870|92920|92870|92910.4|92860.4|44
1643703080000|2022-02-01 08:11:20|92920.4|92870.4|92902.7|92877.7|92922.5|92879.9|92902.7|92866.2|50
1643703090000|2022-02-01 08:11:30|92902.2|92877.2|92908.2|92883.2|92918.5|92885.4|92902.2|92864.8|47
1643703100000|2022-02-01 08:11:40|92908.3|92883.3|92908.8|92883.8|92914.2|92889.2|92908.3|92883.3|39
1643703110000|2022-02-01 08:11:50|92909.6|92884.6|92911.8|92886.8|92922.1|92886.8|92908.7|92870.6|36
1643703120000|2022-02-01 08:12:00|92911.6|92886.6|92910.3|92885.3|92911.7|92886.7|92907.4|92882.4|42
1643703130000|2022-02-01 08:12:10|92910.4|92885.4|92909.9|92884.9|92911.5|92886.5|92909.1|92884.1|28
1643703140000|2022-02-01 08:12:20|92910|92885|92923.8|92873.8|92925.5|92887|92906.1|92866.5|41
1643703150000|2022-02-01 08:12:30|92924.6|92874.6|92924.9|92874.9|92926.6|92876.6|92923.3|92873.3|30
1643703160000|2022-02-01 08:12:40|92925.2|92875.2|92928|92878|92929|92879|92925.2|92875.2|47
1643703170000|2022-02-01 08:12:50|92927.9|92877.9|92925.9|92875.9|92927.9|92877.9|92925.3|92875.3|20
1643703180000|2022-02-01 08:13:00|92926.6|92876.6|92925.8|92875.8|92927.6|92877.6|92925.8|92875.8|26
1643703190000|2022-02-01 08:13:10|92925.9|92875.9|92939.8|92889.8|92940|92890|92925.5|92875.5|35
1643703200000|2022-02-01 08:13:20|92940|92890|92933.6|92908.6|92943.2|92908.6|92928|92888.7|59
1643703210000|2022-02-01 08:13:30|92933.4|92908.4|92935.6|92910.6|92935.9|92910.9|92931.2|92906.2|42
1643703220000|2022-02-01 08:13:40|92935.1|92910.1|92934.9|92909.9|92936.1|92911.1|92933.1|92908.1|40
1643703230000|2022-02-01 08:13:50|92934.5|92909.5|92953.3|92903.3|92954.5|92910.8|92934.4|92899.8|48
1643703240000|2022-02-01 08:14:00|92953.8|92903.8|92953.2|92903.2|92955.3|92905.3|92950.3|92900.3|41
1643703250000|2022-02-01 08:14:10|92952.7|92902.7|92942|92892|92954.2|92904.2|92942|92892|43
1643703260000|2022-02-01 08:14:20|92940.9|92890.9|92943.8|92893.8|92946.3|92896.3|92940.9|92890.9|57
1643703270000|2022-02-01 08:14:30|92943.9|92893.9|92944.4|92894.4|92945.9|92895.9|92943.5|92893.5|33
1643703280000|2022-02-01 08:14:40|92944.5|92894.5|92943.5|92893.5|92946.1|92896.1|92940.7|92890.7|40
1643703290000|2022-02-01 08:14:50|92943.6|92893.6|92931.9|92881.9|92944.1|92894.1|92931.9|92881.9|40
1643703300000|2022-02-01 08:15:00|92929.7|92879.7|92934|92884|92934.9|92884.9|92926.6|92876.6|53
1643703310000|2022-02-01 08:15:10|92934.9|92884.9|92934.2|92884.2|92939|92889|92934.2|92884.2|66
1643703320000|2022-02-01 08:15:20|92933.9|92883.9|92940.1|92890.1|92941.5|92891.5|92933.8|92883.8|63
1643703330000|2022-02-01 08:15:30|92939.1|92889.1|92933.9|92883.9|92940.1|92890.1|92928.9|92878.9|54
1643703340000|2022-02-01 08:15:40|92933.7|92883.7|92936.1|92886.1|92938.6|92888.6|92933.1|92883.1|53
1643703350000|2022-02-01 08:15:50|92935.8|92885.8|92943.4|92893.4|92947.7|92897.7|92935.8|92885.8|51
1643703360000|2022-02-01 08:16:00|92943.3|92893.3|92951.3|92901.3|92952.2|92902.2|92942.3|92892.3|63
1643703370000|2022-02-01 08:16:10|92951.2|92901.2|92948.5|92898.5|92951.8|92901.8|92944.6|92894.6|42
1643703380000|2022-02-01 08:16:20|92949.4|92899.4|92951.7|92901.7|92951.7|92901.7|92945.2|92895.2|62
1643703390000|2022-02-01 08:16:30|92950.1|92900.1|92954.9|92904.9|92954.9|92904.9|92948.3|92898.3|61
1643703400000|2022-02-01 08:16:40|92954.3|92904.3|92958.6|92908.6|92959.6|92909.6|92953.2|92903.2|52
1643703410000|2022-02-01 08:16:50|92959.9|92909.9|92966.4|92916.4|92967.6|92917.6|92959.9|92909.9|43
1643703420000|2022-02-01 08:17:00|92967|92917|92970.9|92920.9|92971.8|92921.8|92966.2|92916.2|40
1643703430000|2022-02-01 08:17:10|92971|92921|92973.1|92923.1|92973.8|92923.8|92970.6|92920.6|29
1643703440000|2022-02-01 08:17:20|92973.2|92923.2|92982.6|92932.6|92982.6|92939|92964|92923.1|46
1643703450000|2022-02-01 08:17:30|92980.4|92930.4|92961|92936|92982|92942.7|92961|92926.9|58
1643703460000|2022-02-01 08:17:40|92958.4|92933.4|92973.6|92923.6|92978.8|92934.2|92957.5|92918.1|64
1643703470000|2022-02-01 08:17:50|92974|92924|92984.4|92934.4|92987.1|92944.5|92968.3|92922.9|48
1643703480000|2022-02-01 08:18:00|92983.4|92933.4|92986.1|92936.1|92986.5|92936.5|92982.7|92932.7|53
1643703490000|2022-02-01 08:18:10|92986.5|92936.5|92979.9|92929.9|92987.2|92937.2|92979.9|92929.9|57
1643703500000|2022-02-01 08:18:20|92980|92930|92980.9|92930.9|92980.9|92930.9|92977|92927|58
1643703510000|2022-02-01 08:18:30|92979.6|92929.6|92981|92931|92982.2|92932.2|92979.6|92929.6|35
1643703520000|2022-02-01 08:18:40|92980.8|92930.8|92970.7|92920.7|92980.8|92930.8|92970.7|92920.7|64
1643703530000|2022-02-01 08:18:50|92970.6|92920.6|92963.8|92913.8|92975.1|92925.1|92963.7|92913.7|67
1643703540000|2022-02-01 08:19:00|92963.1|92913.1|92969.6|92919.6|92970.9|92920.9|92963|92913|62
1643703550000|2022-02-01 08:19:10|92971.4|92921.4|92970.4|92920.4|92972.1|92922.1|92970.3|92920.3|50
1643703560000|2022-02-01 08:19:20|92970.7|92920.7|92958.1|92933.1|92971.7|92933.1|92955.7|92917.1|49
1643703570000|2022-02-01 08:19:30|92956.5|92931.5|92960.4|92910.4|92969.7|92931.5|92956.5|92910.1|49
1643703580000|2022-02-01 08:19:40|92960.2|92910.2|92960.4|92910.4|92961.5|92911.5|92959.2|92909.2|36
1643703590000|2022-02-01 08:19:50|92960.8|92910.8|92949.3|92899.3|92961.7|92911.7|92948.3|92898.3|40
1643703600000|2022-02-01 08:20:00|92949|92899|92949.5|92899.5|92950.5|92900.5|92943.7|92893.7|50
1643703610000|2022-02-01 08:20:10|92949.3|92899.3|92944.7|92894.7|92950.1|92900.1|92944.7|92894.7|30
1643703620000|2022-02-01 08:20:20|92944.2|92894.2|92945.4|92895.4|92946.2|92896.2|92944.2|92894.2|39
1643703630000|2022-02-01 08:20:30|92945.2|92895.2|92943.5|92893.5|92945.3|92903|92927.4|92887.6|53
1643703640000|2022-02-01 08:20:40|92944.4|92894.4|92944.3|92894.3|92950.4|92908.2|92930.7|92892.4|48
1643703650000|2022-02-01 08:20:50|92943.6|92893.6|92940.6|92890.6|92944.7|92894.7|92940.5|92890.5|44
1643703660000|2022-02-01 08:21:00|92940.5|92890.5|92936.8|92886.8|92940.6|92890.6|92936.2|92886.2|26
1643703670000|2022-02-01 08:21:10|92936.9|92886.9|92935.7|92885.7|92938.1|92888.1|92935.7|92885.7|37
1643703680000|2022-02-01 08:21:20|92936.2|92886.2|92950.2|92900.2|92952.1|92902.1|92934.8|92884.8|60
1643703690000|2022-02-01 08:21:30|92950.1|92900.1|92949.5|92899.5|92950.1|92900.1|92948.1|92898.1|42
1643703700000|2022-02-01 08:21:40|92949.3|92899.3|92957.6|92907.6|92958.3|92908.3|92949.2|92899.2|48
1643703710000|2022-02-01 08:21:50|92957.5|92907.5|92953.8|92903.8|92958.2|92908.2|92953.6|92903.6|47
1643703720000|2022-02-01 08:22:00|92954.1|92904.1|92948.9|92898.9|92954.6|92904.6|92948.5|92898.5|55
1643703730000|2022-02-01 08:22:10|92949.4|92899.4|92949.3|92899.3|92949.5|92899.5|92945.1|92895.1|50
1643703740000|2022-02-01 08:22:20|92948.6|92898.6|92938.6|92888.6|92949|92899|92938.3|92888.3|42
1643703750000|2022-02-01 08:22:30|92938.9|92888.9|92933.2|92883.2|92939.3|92889.3|92932.2|92882.2|50
1643703760000|2022-02-01 08:22:40|92933|92883|92933.2|92883.2|92935.7|92885.7|92928.8|92878.8|43
1643703770000|2022-02-01 08:22:50|92933.4|92883.4|92928.9|92878.9|92934|92884|92925.7|92875.7|36
1643703780000|2022-02-01 08:23:00|92929.1|92879.1|92927.4|92877.4|92929.9|92879.9|92927|92877|52
1643703790000|2022-02-01 08:23:10|92927.2|92877.2|92932.4|92882.4|92934.2|92884.2|92926.7|92876.7|60
1643703800000|2022-02-01 08:23:20|92932.3|92882.3|92928.6|92878.6|92932.4|92882.4|92926.9|92876.9|52
1643703810000|2022-02-01 08:23:30|92927|92877|92925|92875|92927|92877|92923.1|92873.1|40
1643703820000|2022-02-01 08:23:40|92925.5|92875.5|92932.9|92882.9|92934|92884|92924.8|92874.8|56
1643703830000|2022-02-01 08:23:50|92932.6|92882.6|92931.1|92881.1|92933.6|92883.6|92930.6|92880.6|45
1643703840000|2022-02-01 08:24:00|92931.3|92881.3|92937.4|92887.4|92938.9|92888.9|92931.3|92881.3|40
1643703850000|2022-02-01 08:24:10|92937.5|92887.5|92941.4|92891.4|92941.4|92891.4|92936.2|92886.2|47
1643703860000|2022-02-01 08:24:20|92940.4|92890.4|92938.2|92888.2|92941.6|92891.6|92936.1|92886.1|43
1643703870000|2022-02-01 08:24:30|92938.1|92888.1|92942.3|92892.3|92946.6|92896.6|92937.2|92887.2|44
1643703880000|2022-02-01 08:24:40|92942.9|92892.9|92940.5|92890.5|92943.4|92893.4|92937.2|92887.2|49
1643703890000|2022-02-01 08:24:50|92941|92891|92941.4|92891.4|92941.4|92891.4|92938.7|92888.7|39
1643703900000|2022-02-01 08:25:00|92942|92892|92945.1|92895.1|92945.4|92895.4|92940.2|92890.2|42
1643703910000|2022-02-01 08:25:10|92943.7|92893.7|92945.5|92895.5|92947.3|92897.3|92943.5|92893.5|40
1643703920000|2022-02-01 08:25:20|92945.6|92895.6|92938.2|92888.2|92945.6|92895.6|92936.7|92886.7|46
1643703930000|2022-02-01 08:25:30|92939.1|92889.1|92943.3|92893.3|92943.3|92893.3|92939|92889|43
1643703940000|2022-02-01 08:25:40|92943.5|92893.5|92942.6|92892.6|92943.6|92893.6|92941.8|92891.8|32
1643703950000|2022-02-01 08:25:50|92943.3|92893.3|92948.4|92898.4|92950.2|92900.2|92942.1|92892.1|50
1643703960000|2022-02-01 08:26:00|92949|92899|92927.6|92902.6|92949|92907.4|92927.4|92889.5|43
1643703970000|2022-02-01 08:26:10|92926.9|92901.9|92926.5|92901.5|92929|92904|92926.2|92901.2|29
1643703980000|2022-02-01 08:26:20|92927.2|92902.2|92925.1|92900.1|92928.8|92903.8|92924.9|92899.9|42
1643703990000|2022-02-01 08:26:30|92924.4|92899.4|92925.2|92900.2|92926.5|92901.5|92924|92899|28
1643704000000|2022-02-01 08:26:40|92925|92900|92944|92894|92945.8|92906.4|92924.7|92891.5|44
1643704010000|2022-02-01 08:26:50|92943.4|92893.4|92950|92900|92950.8|92900.8|92943.2|92893.2|43
1643704020000|2022-02-01 08:27:00|92950.3|92900.3|92952.8|92902.8|92954.3|92904.3|92948.3|92898.3|46
1643704030000|2022-02-01 08:27:10|92953.1|92903.1|92961.5|92911.5|92964.7|92914.7|92950.4|92900.4|55
1643704040000|2022-02-01 08:27:20|92960.2|92910.2|92960.4|92910.4|92962.9|92912.9|92955.7|92905.7|39
1643704050000|2022-02-01 08:27:30|92961.1|92911.1|92950.7|92925.7|92964.1|92928.8|92946.9|92911.1|51
1643704060000|2022-02-01 08:27:40|92963.6|92913.6|92936|92911|92965.4|92924.2|92934.8|92909.8|60
1643704070000|2022-02-01 08:27:50|92937.6|92912.6|92950.8|92900.8|92950.8|92918.4|92933.3|92900.8|57
1643704080000|2022-02-01 08:28:00|92951.5|92901.5|92936.3|92911.3|92951.5|92912.7|92935.2|92899.7|39
1643704090000|2022-02-01 08:28:10|92935.8|92910.8|92933|92908|92936.5|92911.5|92931.3|92906.3|46
1643704100000|2022-02-01 08:28:20|92932.2|92907.2|92929.1|92904.1|92932.5|92907.5|92928.2|92903.2|46
1643704110000|2022-02-01 08:28:30|92929.4|92904.4|92917.9|92867.9|92931.2|92904.4|92905.2|92867.3|64
1643704120000|2022-02-01 08:28:40|92917.4|92867.4|92910.5|92860.5|92918.1|92876.9|92901.2|92860.4|55
1643704130000|2022-02-01 08:28:50|92910.6|92860.6|92912.1|92862.1|92913.1|92872.5|92897.5|92857.9|29
1643704140000|2022-02-01 08:29:00|92911.7|92861.7|92912.5|92862.5|92914.2|92864.2|92910.6|92860.6|40
1643704150000|2022-02-01 08:29:10|92912.4|92862.4|92910.3|92860.3|92913|92863|92910.3|92860.3|40
1643704160000|2022-02-01 08:29:20|92910.1|92860.1|92903.9|92853.9|92910.9|92868.6|92892.2|92853.9|39
1643704170000|2022-02-01 08:29:30|92903.4|92853.4|92900.6|92850.6|92907.3|92857.3|92898.2|92848.2|50
1643704180000|2022-02-01 08:29:40|92900|92850|92903.9|92853.9|92905.4|92862.8|92887.1|92848.4|53
1643704190000|2022-02-01 08:29:50|92902.1|92852.1|92881.4|92856.4|92904.5|92859.8|92881.2|92844.8|38
1643704200000|2022-02-01 08:30:00|92881.3|92856.3|92885.9|92835.9|92901.2|92861.8|92880|92835.8|60
1643704210000|2022-02-01 08:30:10|92886.9|92836.9|92874.9|92824.9|92887.1|92837.1|92874.9|92824.9|48
1643704220000|2022-02-01 08:30:20|92875.1|92825.1|92874.5|92824.5|92880|92830|92874.1|92824.1|54
1643704230000|2022-02-01 08:30:30|92872.7|92822.7|92872.7|92822.7|92876.9|92826.9|92871.7|92821.7|53
1643704240000|2022-02-01 08:30:40|92873.2|92823.2|92868.8|92818.8|92876|92826|92868.1|92818.1|50
1643704250000|2022-02-01 08:30:50|92868.3|92818.3|92860.9|92810.9|92869.7|92819.7|92860.8|92810.8|54
1643704260000|2022-02-01 08:31:00|92861|92811|92866.1|92816.1|92869|92819|92861|92811|42
1643704270000|2022-02-01 08:31:10|92865.9|92815.9|92861.8|92811.8|92869.1|92819.1|92861.2|92811.2|45
1643704280000|2022-02-01 08:31:20|92861.6|92811.6|92856.9|92806.9|92864|92814|92855.3|92805.3|39
1643704290000|2022-02-01 08:31:30|92856.6|92806.6|92852.4|92802.4|92859.5|92809.5|92851.5|92801.5|49
1643704300000|2022-02-01 08:31:40|92851.9|92801.9|92851.8|92801.8|92853.2|92803.2|92849.1|92799.1|36
1643704310000|2022-02-01 08:31:50|92852.5|92802.5|92852.5|92802.5|92853.2|92803.2|92851.3|92801.3|32
1643704320000|2022-02-01 08:32:00|92853|92803|92855.5|92805.5|92856.6|92806.6|92851.4|92801.4|52
1643704330000|2022-02-01 08:32:10|92854.8|92804.8|92855|92805|92857.6|92807.6|92853.6|92803.6|44
1643704340000|2022-02-01 08:32:20|92856|92806|92859.9|92809.9|92861.5|92811.5|92854.1|92804.1|48
1643704350000|2022-02-01 08:32:30|92859.8|92809.8|92857.7|92807.7|92860.5|92810.5|92852.9|92802.9|52
1643704360000|2022-02-01 08:32:40|92857.8|92807.8|92859.5|92809.5|92860.9|92810.9|92857.3|92807.3|49
1643704370000|2022-02-01 08:32:50|92859|92809|92854.5|92804.5|92859.6|92809.6|92854.5|92804.5|41
1643704380000|2022-02-01 08:33:00|92854.4|92804.4|92858.1|92808.1|92860.9|92816.9|92841.4|92793.3|57
1643704390000|2022-02-01 08:33:10|92859.3|92809.3|92845.6|92795.6|92860.8|92810.8|92842.9|92792.9|49
1643704400000|2022-02-01 08:33:20|92845.3|92795.3|92842|92792|92845.3|92795.3|92841.2|92791.2|43
1643704410000|2022-02-01 08:33:30|92842.5|92792.5|92843.1|92793.1|92844.1|92794.1|92840.8|92790.8|40
1643704420000|2022-02-01 08:33:40|92842.9|92792.9|92873.9|92823.9|92881.2|92843.2|92842.9|92792.9|59
1643704430000|2022-02-01 08:33:50|92874.7|92824.7|92869.8|92819.8|92875.6|92825.6|92869.4|92819.4|46
1643704440000|2022-02-01 08:34:00|92872|92822|92873.3|92823.3|92877.2|92827.2|92870.9|92820.9|48
1643704450000|2022-02-01 08:34:10|92872.6|92822.6|92864.6|92814.6|92872.8|92822.8|92864.1|92814.1|44
1643704460000|2022-02-01 08:34:20|92864.2|92814.2|92868|92818|92870.5|92820.5|92864.2|92814.2|39
1643704470000|2022-02-01 08:34:30|92867.4|92817.4|92864.8|92814.8|92870.9|92820.9|92862.2|92812.2|34
1643704480000|2022-02-01 08:34:40|92864.6|92814.6|92870.3|92820.3|92870.3|92820.3|92861.7|92811.7|58
1643704490000|2022-02-01 08:34:50|92869.8|92819.8|92877.1|92827.1|92878.8|92837.5|92862.5|92818.1|44
1643704500000|2022-02-01 08:35:00|92876.7|92826.7|92883.1|92833.1|92884.4|92834.4|92876.7|92826.7|60
1643704510000|2022-02-01 08:35:10|92882.8|92832.8|92872.9|92847.9|92887.6|92848|92872.8|92831.6|53
1643704520000|2022-02-01 08:35:20|92873.1|92848.1|92879.2|92829.2|92884.4|92851.7|92870.7|92827.5|62
1643704530000|2022-02-01 08:35:30|92880|92830|92880.4|92830.4|92881.3|92831.3|92878.6|92828.6|40
1643704540000|2022-02-01 08:35:40|92880.5|92830.5|92883.6|92833.6|92885|92835|92879.7|92829.7|49
1643704550000|2022-02-01 08:35:50|92881.6|92831.6|92877.5|92827.5|92882.2|92832.2|92876.4|92826.4|55
1643704560000|2022-02-01 08:36:00|92878.2|92828.2|92869.9|92819.9|92878.6|92828.6|92869.9|92819.9|49
1643704570000|2022-02-01 08:36:10|92869.6|92819.6|92866.6|92816.6|92872.5|92822.5|92866.3|92816.3|55
1643704580000|2022-02-01 08:36:20|92866.1|92816.1|92867.8|92817.8|92871|92821|92865.3|92815.3|53
1643704590000|2022-02-01 08:36:30|92868.1|92818.1|92864.1|92814.1|92869.5|92819.5|92862.6|92812.6|45
1643704600000|2022-02-01 08:36:40|92866|92816|92869.8|92819.8|92874.2|92824.2|92864.7|92814.7|64
1643704610000|2022-02-01 08:36:50|92868.6|92818.6|92861.4|92811.4|92869|92825.3|92847.9|92809|60
1643704620000|2022-02-01 08:37:00|92860.3|92810.3|92858.1|92808.1|92863.1|92813.1|92854.6|92804.6|55
1643704630000|2022-02-01 08:37:10|92857.8|92807.8|92861.3|92811.3|92861.7|92811.7|92857.8|92807.8|38
1643704640000|2022-02-01 08:37:20|92861.2|92811.2|92853.6|92803.6|92861.2|92811.2|92853.6|92803.6|47
1643704650000|2022-02-01 08:37:30|92854.1|92804.1|92845.9|92795.9|92854.6|92816.7|92841.7|92793.8|58
1643704660000|2022-02-01 08:37:40|92846.5|92796.5|92839.9|92789.9|92848|92798|92839.9|92789.9|49
1643704670000|2022-02-01 08:37:50|92840.3|92790.3|92841.3|92791.3|92844.6|92794.6|92838.2|92788.2|53
1643704680000|2022-02-01 08:38:00|92839.9|92789.9|92839.7|92789.7|92843.3|92793.3|92838.6|92788.6|51
1643704690000|2022-02-01 08:38:10|92840.4|92790.4|92843.9|92793.9|92846|92796|92839.8|92789.8|47
1643704700000|2022-02-01 08:38:20|92843.8|92793.8|92848.6|92798.6|92849|92799|92842.2|92792.2|44
1643704710000|2022-02-01 08:38:30|92848.9|92798.9|92831.5|92806.5|92848.9|92811.6|92831.5|92797.6|44
1643704720000|2022-02-01 08:38:40|92828.4|92803.4|92849|92799|92850.7|92804.6|92828|92792.7|53
1643704730000|2022-02-01 08:38:50|92848.7|92798.7|92842.3|92792.3|92849.6|92799.6|92841.8|92791.8|51
1643704740000|2022-02-01 08:39:00|92843.3|92793.3|92850.3|92800.3|92850.3|92800.3|92842.5|92792.5|54
1643704750000|2022-02-01 08:39:10|92849.6|92799.6|92853.6|92803.6|92854.6|92804.6|92849.2|92799.2|53
1643704760000|2022-02-01 08:39:20|92853.4|92803.4|92852.3|92802.3|92855|92805|92852.3|92802.3|44
1643704770000|2022-02-01 08:39:30|92852.4|92802.4|92869|92819|92871.7|92821.7|92852.4|92802.4|66
1643704780000|2022-02-01 08:39:40|92868.4|92818.4|92869.2|92819.2|92869.5|92819.5|92865.8|92815.8|40
1643704790000|2022-02-01 08:39:50|92869.4|92819.4|92865.1|92815.1|92869.4|92819.4|92863.5|92813.5|40
1643704800000|2022-02-01 08:40:00|92866.3|92816.3|92865|92815|92868.1|92818.1|92864.6|92814.6|42
1643704810000|2022-02-01 08:40:10|92865.7|92815.7|92863.6|92813.6|92865.7|92815.7|92861.8|92811.8|42
1643704820000|2022-02-01 08:40:20|92864.9|92814.9|92877.8|92827.8|92890.5|92846.3|92857.2|92814.3|50
1643704830000|2022-02-01 08:40:30|92878.3|92828.3|92869.6|92819.6|92879.6|92829.6|92869.6|92819.6|40
1643704840000|2022-02-01 08:40:40|92869.2|92819.2|92865.6|92815.6|92869.9|92819.9|92865.4|92815.4|46
1643704850000|2022-02-01 08:40:50|92865.4|92815.4|92857.5|92807.5|92866.7|92816.7|92856.8|92806.8|62
1643704860000|2022-02-01 08:41:00|92859.7|92809.7|92859.2|92809.2|92861|92811|92857.9|92807.9|52
1643704870000|2022-02-01 08:41:10|92859.1|92809.1|92875.4|92825.4|92877.1|92827.1|92858.6|92808.6|54
1643704880000|2022-02-01 08:41:20|92874.9|92824.9|92882.8|92832.8|92883.1|92833.1|92869.4|92819.4|50
1643704890000|2022-02-01 08:41:30|92882.4|92832.4|92880.7|92830.7|92885.8|92835.8|92880|92830|41
1643704900000|2022-02-01 08:41:40|92880.8|92830.8|92876.7|92826.7|92881.2|92831.2|92874.8|92824.8|35
1643704910000|2022-02-01 08:41:50|92876.2|92826.2|92871.5|92821.5|92879|92829|92871.5|92821.5|51
1643704920000|2022-02-01 08:42:00|92872.1|92822.1|92877.2|92827.2|92877.2|92841.6|92862.5|92816.3|70
1643704930000|2022-02-01 08:42:10|92875.4|92825.4|92881.9|92831.9|92885.8|92838.9|92862.9|92825.4|52
1643704940000|2022-02-01 08:42:20|92881.5|92831.5|92873.6|92823.6|92882.9|92832.9|92873.1|92823.1|50
1643704950000|2022-02-01 08:42:30|92873.3|92823.3|92872.7|92822.7|92876.7|92826.7|92872.4|92822.4|47
1643704960000|2022-02-01 08:42:40|92872.8|92822.8|92878.1|92828.1|92883.6|92833.6|92872.8|92822.8|56
1643704970000|2022-02-01 08:42:50|92882|92832|92878.6|92828.6|92882.6|92832.6|92875.3|92825.3|62
1643704980000|2022-02-01 08:43:00|92877.1|92827.1|92879.9|92829.9|92886.6|92836.6|92876|92826|73
1643704990000|2022-02-01 08:43:10|92880|92830|92884.4|92834.4|92886|92836|92880|92830|46
1643705000000|2022-02-01 08:43:20|92883.8|92833.8|92882.7|92832.7|92887.1|92837.1|92881.2|92831.2|36
1643705010000|2022-02-01 08:43:30|92882.4|92832.4|92881.7|92831.7|92883.8|92833.8|92876.4|92826.4|54
1643705020000|2022-02-01 08:43:40|92881.9|92831.9|92874.3|92824.3|92881.9|92831.9|92872.3|92822.3|54
1643705030000|2022-02-01 08:43:50|92874.8|92824.8|92872.7|92822.7|92874.8|92824.8|92872|92822|50
1643705040000|2022-02-01 08:44:00|92872.8|92822.8|92873.1|92823.1|92874.3|92824.3|92871.5|92821.5|52
1643705050000|2022-02-01 08:44:10|92872.8|92822.8|92884.8|92834.8|92885.6|92848.7|92866.1|92821.6|47
1643705060000|2022-02-01 08:44:20|92883.7|92833.7|92882.6|92832.6|92885.4|92841.9|92860.6|92826.1|51
1643705070000|2022-02-01 08:44:30|92880.9|92830.9|92885|92835|92892|92842|92880.1|92830.1|52
1643705080000|2022-02-01 08:44:40|92884.9|92834.9|92885.3|92835.3|92887|92837|92884.9|92834.9|36
1643705090000|2022-02-01 08:44:50|92885.2|92835.2|92888.8|92838.8|92888.8|92838.8|92884.8|92834.8|23
1643705100000|2022-02-01 08:45:00|92887.8|92837.8|92887.2|92837.2|92888.9|92838.9|92883.3|92833.3|41
1643705110000|2022-02-01 08:45:10|92887.4|92837.4|92892.3|92842.3|92893.2|92843.2|92886.2|92836.2|31
1643705120000|2022-02-01 08:45:20|92891.7|92841.7|92889.7|92839.7|92892.3|92842.3|92889.5|92839.5|27
1643705130000|2022-02-01 08:45:30|92889.4|92839.4|92889.5|92839.5|92891.8|92841.8|92888.4|92838.4|21
1643705140000|2022-02-01 08:45:40|92889.6|92839.6|92889.7|92839.7|92891|92841|92887.8|92837.8|21
1643705150000|2022-02-01 08:45:50|92889.9|92839.9|92904.5|92854.5|92904.5|92861.4|92879.2|92839.1|39
1643705160000|2022-02-01 08:46:00|92900.4|92850.4|92892.1|92842.1|92900.7|92860.2|92880.6|92839.5|45
1643705170000|2022-02-01 08:46:10|92894.4|92844.4|92897.9|92847.9|92898.3|92848.3|92894|92844|28
1643705180000|2022-02-01 08:46:20|92897.6|92847.6|92903.3|92853.3|92904.1|92854.1|92897.6|92847.6|39
1643705190000|2022-02-01 08:46:30|92902.6|92852.6|92912.1|92862.1|92914.3|92864.3|92900.7|92850.7|49
1643705200000|2022-02-01 08:46:40|92911.8|92861.8|92919.8|92869.8|92921.2|92871.2|92911.8|92861.8|42
1643705210000|2022-02-01 08:46:50|92919.7|92869.7|92917.8|92867.8|92921.5|92871.5|92917.8|92867.8|34
1643705220000|2022-02-01 08:47:00|92917.7|92867.7|92918.3|92868.3|92924.6|92874.6|92917.7|92867.7|47
1643705230000|2022-02-01 08:47:10|92918.5|92868.5|92914.3|92864.3|92921.7|92871.7|92913.2|92863.2|42
1643705240000|2022-02-01 08:47:20|92915.1|92865.1|92923.6|92873.6|92924|92874|92914.2|92864.2|41
1643705250000|2022-02-01 08:47:30|92922.7|92872.7|92919.8|92869.8|92925.5|92875.5|92919.5|92869.5|42
1643705260000|2022-02-01 08:47:40|92920.7|92870.7|92910.4|92885.4|92925.1|92887.8|92909.7|92869.5|33
1643705270000|2022-02-01 08:47:50|92910.8|92885.8|92929.5|92879.5|92930.3|92889.3|92910.8|92875.4|43
1643705280000|2022-02-01 08:48:00|92929.7|92879.7|92927.2|92877.2|92930|92894|92912.6|92876.2|48
1643705290000|2022-02-01 08:48:10|92928.3|92878.3|92928.4|92878.4|92930|92880|92926.7|92876.7|39
1643705300000|2022-02-01 08:48:20|92928.7|92878.7|92932.6|92882.6|92936.6|92886.6|92928.7|92878.7|42
1643705310000|2022-02-01 08:48:30|92933.9|92883.9|92936.5|92886.5|92938.1|92888.1|92932.6|92882.6|38
1643705320000|2022-02-01 08:48:40|92936.3|92886.3|92924.3|92899.3|92938.3|92900.5|92924.3|92886.1|37
1643705330000|2022-02-01 08:48:50|92924.4|92899.4|92940.1|92890.1|92942.4|92902.1|92924.3|92889.3|44
1643705340000|2022-02-01 08:49:00|92940.3|92890.3|92941.4|92891.4|92942.4|92892.4|92939.9|92889.9|33
1643705350000|2022-02-01 08:49:10|92940.6|92890.6|92945.4|92895.4|92950.1|92909.6|92930.9|92890.3|53
1643705360000|2022-02-01 08:49:20|92945.5|92895.5|92938.6|92888.6|92946.4|92896.4|92936.4|92886.4|37
1643705370000|2022-02-01 08:49:30|92937.4|92887.4|92939.8|92889.8|92942.9|92892.9|92936.7|92886.7|47
1643705380000|2022-02-01 08:49:40|92940|92890|92927.3|92877.3|92940.4|92901.5|92926.5|92877.3|43
1643705390000|2022-02-01 08:49:50|92926.1|92876.1|92916.8|92866.8|92928.1|92878.1|92916|92866|52
1643705400000|2022-02-01 08:50:00|92916.1|92866.1|92913.9|92863.9|92921|92871|92911.9|92861.9|56
1643705410000|2022-02-01 08:50:10|92913.1|92863.1|92915.3|92865.3|92918.2|92868.2|92912|92862|48
1643705420000|2022-02-01 08:50:20|92915.2|92865.2|92915.8|92865.8|92919.4|92869.4|92910.9|92860.9|48
1643705430000|2022-02-01 08:50:30|92915.3|92865.3|92912.9|92862.9|92917.8|92867.8|92912.6|92862.6|52
1643705440000|2022-02-01 08:50:40|92914|92864|92906|92881|92919|92881|92904.7|92863.1|47
1643705450000|2022-02-01 08:50:50|92905.5|92880.5|92923.9|92873.9|92923.9|92886.3|92905.3|92867.5|42
1643705460000|2022-02-01 08:51:00|92922.6|92872.6|92922.1|92872.1|92925.8|92875.8|92921.4|92871.4|41
1643705470000|2022-02-01 08:51:10|92923.1|92873.1|92933.4|92883.4|92934.6|92885.6|92910.6|92869|47
1643705480000|2022-02-01 08:51:20|92933.6|92883.6|92932.5|92907.5|92935.6|92907.5|92932.5|92882.9|34
1643705490000|2022-02-01 08:51:30|92949.6|92899.6|92957.3|92907.3|92959.9|92909.9|92949.6|92899.6|53
1643705500000|2022-02-01 08:51:40|92957.5|92907.5|92952|92902|92958.7|92908.7|92951.1|92901.1|51
1643705510000|2022-02-01 08:51:50|92951.8|92901.8|92951.2|92901.2|92952.8|92902.8|92948.7|92898.7|53
1643705520000|2022-02-01 08:52:00|92950.4|92900.4|92945.3|92895.3|92951.7|92901.7|92942.6|92892.6|38
1643705530000|2022-02-01 08:52:10|92945.4|92895.4|92946.5|92896.5|92947.4|92897.4|92944.8|92894.8|26
1643705540000|2022-02-01 08:52:20|92946.3|92896.3|92945.2|92895.2|92950.3|92913|92931.7|92892.8|49
1643705550000|2022-02-01 08:52:30|92944.4|92894.4|92943.9|92893.9|92946.3|92896.3|92943.4|92893.4|32
1643705560000|2022-02-01 08:52:40|92944.1|92894.1|92945.1|92895.1|92946.8|92896.8|92944.1|92894.1|25
1643705570000|2022-02-01 08:52:50|92945|92895|92948.8|92898.8|92949.8|92899.8|92945|92895|34
1643705580000|2022-02-01 08:53:00|92948.6|92898.6|92946|92896|92952.1|92902.1|92945.4|92895.4|43
1643705590000|2022-02-01 08:53:10|92946.3|92896.3|92954|92904|92954|92904|92944.2|92894.2|35
1643705600000|2022-02-01 08:53:20|92940.1|92915.1|92946.4|92896.4|92953.9|92918.2|92934.9|92895.7|27
1643705610000|2022-02-01 08:53:30|92945.9|92895.9|92946|92896|92946.8|92896.8|92943.9|92893.9|42
1643705620000|2022-02-01 08:53:40|92946.3|92896.3|92943.9|92893.9|92948.3|92898.3|92943.2|92893.2|38
1643705630000|2022-02-01 08:53:50|92943.8|92893.8|92942.5|92892.5|92943.8|92893.8|92941.5|92891.5|32
1643705640000|2022-02-01 08:54:00|92943|92893|92945.9|92895.9|92948.3|92898.3|92942|92892|38
1643705650000|2022-02-01 08:54:10|92945.6|92895.6|92941.8|92891.8|92945.7|92895.7|92940.5|92890.5|44
1643705660000|2022-02-01 08:54:20|92941.9|92891.9|92942|92892|92942.9|92892.9|92940.9|92890.9|33
1643705670000|2022-02-01 08:54:30|92942.1|92892.1|92942.1|92892.1|92943.6|92893.6|92941.9|92891.9|22
1643705680000|2022-02-01 08:54:40|92941.6|92891.6|92937.7|92887.7|92943.5|92893.5|92936.1|92886.1|49
1643705690000|2022-02-01 08:54:50|92936.9|92886.9|92934.5|92884.5|92938.1|92888.1|92934.2|92884.2|52
1643705700000|2022-02-01 08:55:00|92934.9|92884.9|92937.3|92887.3|92942.7|92892.7|92930.5|92880.5|60
1643705710000|2022-02-01 08:55:10|92935.8|92885.8|92925.4|92875.4|92937.4|92887.4|92925.1|92875.1|52
1643705720000|2022-02-01 08:55:20|92925.5|92875.5|92931.7|92881.7|92932.3|92882.3|92925.4|92875.4|48
1643705730000|2022-02-01 08:55:30|92931.9|92881.9|92931.4|92881.4|92932.2|92882.2|92931.2|92881.2|20
1643705740000|2022-02-01 08:55:40|92929.5|92879.5|92928.6|92878.6|92929.5|92879.5|92926.3|92876.3|33
1643705750000|2022-02-01 08:55:50|92928.4|92878.4|92927.9|92877.9|92929.3|92879.3|92927.1|92877.1|30
1643705760000|2022-02-01 08:56:00|92928|92878|92927.3|92877.3|92928.1|92878.1|92927.3|92877.3|17
1643705770000|2022-02-01 08:56:10|92926.8|92876.8|92921.9|92871.9|92928|92878|92921.9|92871.9|34
1643705780000|2022-02-01 08:56:20|92922.1|92872.1|92917.6|92867.6|92922.3|92872.3|92917.2|92867.2|44
1643705790000|2022-02-01 08:56:30|92916.8|92866.8|92912.4|92862.4|92917|92867|92911.5|92861.5|48
1643705800000|2022-02-01 08:56:40|92912.2|92862.2|92917.8|92867.8|92917.8|92867.8|92910.8|92860.8|42
1643705810000|2022-02-01 08:56:50|92917|92867|92916.6|92866.6|92918.3|92868.3|92914.6|92864.6|43
1643705820000|2022-02-01 08:57:00|92916.3|92866.3|92915.4|92865.4|92917|92867|92913.5|92863.5|45
1643705830000|2022-02-01 08:57:10|92915|92865|92903.5|92878.5|92916.6|92879.2|92901.6|92863|34
1643705840000|2022-02-01 08:57:20|92903.3|92878.3|92913.4|92863.4|92916.4|92878.3|92902.5|92863.4|30
1643705850000|2022-02-01 08:57:30|92914.9|92864.9|92908.2|92883.2|92916.8|92886.6|92903.5|92864.5|41
1643705860000|2022-02-01 08:57:40|92908.1|92883.1|92909.6|92884.6|92910|92885|92907.8|92882.8|24
1643705870000|2022-02-01 08:57:50|92909.7|92884.7|92909.1|92884.1|92910.2|92885.2|92908.7|92883.7|22
1643705880000|2022-02-01 08:58:00|92909|92884|92913.2|92888.2|92920.1|92888.2|92902|92863.9|32
1643705890000|2022-02-01 08:58:10|92925.4|92875.4|92919.5|92894.5|92932.4|92896.9|92918.8|92875.4|44
1643705900000|2022-02-01 08:58:20|92918.4|92893.4|92919.2|92894.2|92920.1|92895.1|92917.1|92892.1|36
1643705910000|2022-02-01 08:58:30|92919.1|92894.1|92919.8|92894.8|92920|92895|92918.6|92893.6|25
1643705920000|2022-02-01 08:58:40|92919.3|92894.3|92921.7|92896.7|92922.5|92897.5|92919.3|92894.3|29
1643705930000|2022-02-01 08:58:50|92921.8|92896.8|92916.2|92891.2|92921.8|92896.8|92914|92889|36
1643705940000|2022-02-01 08:59:00|92916.3|92891.3|92920.2|92870.2|92922.2|92891.6|92908.8|92869.6|38
1643705950000|2022-02-01 08:59:10|92920.9|92870.9|92908.1|92858.1|92922|92872|92904.4|92854.4|51
1643705960000|2022-02-01 08:59:20|92908|92858|92903.9|92853.9|92910.2|92860.2|92903.8|92853.8|49
1643705970000|2022-02-01 08:59:30|92904.2|92854.2|92894.6|92844.6|92905.2|92855.2|92892.2|92842.2|61
1643705980000|2022-02-01 08:59:40|92894|92844|92878.7|92828.7|92894|92844|92878.1|92828.1|62
1643705990000|2022-02-01 08:59:50|92879|92829|92880.9|92830.9|92882.1|92832.1|92873.8|92823.8|54
1643706000000|2022-02-01 09:00:00|92879.7|92829.7|92874.4|92824.4|92882.5|92832.5|92871.3|92821.3|67
1643706010000|2022-02-01 09:00:10|92875.1|92825.1|92871.6|92821.6|92875.1|92825.1|92863.6|92813.6|60
1643706020000|2022-02-01 09:00:20|92872.5|92822.5|92862.1|92812.1|92873.8|92823.8|92860.2|92810.2|65
1643706030000|2022-02-01 09:00:30|92864.7|92814.7|92863.1|92813.1|92866.1|92816.1|92860.8|92810.8|50
1643706040000|2022-02-01 09:00:40|92862.4|92812.4|92860.2|92810.2|92862.5|92812.5|92858.9|92808.9|58
1643706050000|2022-02-01 09:00:50|92859.9|92809.9|92861.9|92811.9|92864.3|92814.3|92859.9|92809.9|46
1643706060000|2022-02-01 09:01:00|92860.8|92810.8|92860.4|92810.4|92866.4|92816.4|92856.9|92806.9|54
1643706070000|2022-02-01 09:01:10|92863.3|92813.3|92853|92803|92863.3|92813.3|92852.7|92802.7|51
1643706080000|2022-02-01 09:01:20|92852.9|92802.9|92840.5|92790.5|92853.5|92807.5|92832.5|92790.5|55
1643706090000|2022-02-01 09:01:30|92840.6|92790.6|92839|92789|92842.9|92792.9|92834.5|92784.5|57
1643706100000|2022-02-01 09:01:40|92839.4|92789.4|92840.3|92790.3|92840.3|92790.3|92836|92786|51
1643706110000|2022-02-01 09:01:50|92841.3|92791.3|92858.3|92808.3|92863.3|92813.3|92841.3|92791.3|66
1643706120000|2022-02-01 09:02:00|92857.6|92807.6|92863.2|92838.2|92882.3|92844.3|92855.1|92805.1|58
1643706130000|2022-02-01 09:02:10|92864.4|92839.4|92867.1|92817.1|92879.7|92839.4|92864.3|92817.1|45
1643706140000|2022-02-01 09:02:20|92867.2|92817.2|92855.2|92805.2|92869|92826.9|92851.9|92804.2|53
1643706150000|2022-02-01 09:02:30|92857.2|92807.2|92854.2|92804.2|92862.5|92823.9|92848.9|92802.1|64
1643706160000|2022-02-01 09:02:40|92854.1|92804.1|92846.5|92796.5|92854.1|92804.1|92845.1|92795.1|36
1643706170000|2022-02-01 09:02:50|92846.3|92796.3|92844.5|92794.5|92849.1|92799.1|92843.7|92793.7|47
1643706180000|2022-02-01 09:03:00|92846.9|92796.9|92843.5|92793.5|92848.6|92798.6|92842.3|92792.3|59
1643706190000|2022-02-01 09:03:10|92843.6|92793.6|92819.8|92794.8|92843.6|92794.8|92819.3|92781.2|58
1643706200000|2022-02-01 09:03:20|92820.4|92795.4|92828.5|92778.5|92828.9|92795.6|92816|92778.5|42
1643706210000|2022-02-01 09:03:30|92827.2|92777.2|92838|92813|92851.8|92813|92813.7|92777.2|40
1643706220000|2022-02-01 09:03:40|92840.5|92815.5|92836.2|92786.2|92844.5|92815.5|92836.2|92786.2|52
1643706230000|2022-02-01 09:03:50|92836.4|92786.4|92840.3|92790.3|92845|92803.4|92828.4|92785.6|54
1643706240000|2022-02-01 09:04:00|92840.6|92790.6|92815.9|92790.9|92841.2|92791.2|92815.9|92781.2|55
1643706250000|2022-02-01 09:04:10|92811.7|92786.7|92847.4|92797.4|92847.4|92807.7|92806.3|92756.3|64
1643706260000|2022-02-01 09:04:20|92850|92800|92840.1|92790.1|92850.8|92800.8|92837.9|92787.9|49
1643706270000|2022-02-01 09:04:30|92840.2|92790.2|92840.5|92790.5|92843|92793|92838.2|92788.2|48
1643706280000|2022-02-01 09:04:40|92840.6|92790.6|92852.5|92802.5|92855|92805|92825.4|92786.8|54
1643706290000|2022-02-01 09:04:50|92852.7|92802.7|92840.4|92815.4|92852.7|92815.9|92834.3|92797.3|63
1643706300000|2022-02-01 09:05:00|92840.3|92815.3|92852|92802|92859.3|92818.6|92840.3|92802|59
1643706310000|2022-02-01 09:05:10|92851|92801|92850|92800|92856.8|92806.8|92849.1|92799.1|45
1643706320000|2022-02-01 09:05:20|92852.3|92802.3|92845.8|92795.8|92852.3|92814.3|92836|92794.3|53
1643706330000|2022-02-01 09:05:30|92847.6|92797.6|92838.9|92813.9|92850.5|92815.1|92834.1|92794.2|53
1643706340000|2022-02-01 09:05:40|92838.8|92813.8|92848|92823|92859.9|92824.3|92838.8|92808.1|43
1643706350000|2022-02-01 09:05:50|92848.4|92823.4|92857.5|92807.5|92857.6|92824|92841.3|92796.2|58
1643706360000|2022-02-01 09:06:00|92856.3|92806.3|92844.5|92819.5|92857.4|92821.2|92843.5|92806.3|53
1643706370000|2022-02-01 09:06:10|92844.6|92819.6|92857.5|92832.5|92867.5|92832.5|92844.2|92809|55
1643706380000|2022-02-01 09:06:20|92857.2|92832.2|92849.9|92824.9|92857.6|92832.6|92849.9|92824.9|46
1643706390000|2022-02-01 09:06:30|92850.2|92825.2|92842.9|92817.9|92860.2|92825.2|92841.1|92808.1|40
1643706400000|2022-02-01 09:06:40|92842.7|92817.7|92844.5|92819.5|92845.1|92820.1|92842.7|92817.7|34
1643706410000|2022-02-01 09:06:50|92844.7|92819.7|92847.5|92822.5|92847.5|92822.5|92840.4|92815.4|53
1643706420000|2022-02-01 09:07:00|92847.6|92822.6|92852.3|92827.3|92854.7|92829.7|92842.9|92817.9|67
1643706430000|2022-02-01 09:07:10|92852.4|92827.4|92854|92829|92857.4|92832.4|92848.9|92823.9|59
1643706440000|2022-02-01 09:07:20|92853.8|92828.8|92882.3|92832.3|92887.6|92847.2|92840.1|92800.7|60
1643706450000|2022-02-01 09:07:30|92881.5|92831.5|92885.9|92835.9|92886.8|92849.5|92871.1|92831|50
1643706460000|2022-02-01 09:07:40|92886.1|92836.1|92890.9|92840.9|92891.6|92854.9|92869.4|92834.3|53
1643706470000|2022-02-01 09:07:50|92891.2|92841.2|92886|92836|92891.2|92851.3|92872.2|92833.6|45
1643706480000|2022-02-01 09:08:00|92884.1|92834.1|92890.2|92840.2|92892.8|92842.8|92876.8|92826.8|54
1643706490000|2022-02-01 09:08:10|92889.5|92839.5|92881.5|92831.5|92890.9|92840.9|92880.5|92830.5|50
1643706500000|2022-02-01 09:08:20|92881.6|92831.6|92878.6|92828.6|92882.9|92832.9|92876.1|92826.1|49
1643706510000|2022-02-01 09:08:30|92879.6|92829.6|92875.7|92825.7|92881|92831|92874.4|92824.4|44
1643706520000|2022-02-01 09:08:40|92875.6|92825.6|92870.2|92820.2|92875.6|92825.6|92869.4|92819.4|50
1643706530000|2022-02-01 09:08:50|92869.6|92819.6|92872.4|92822.4|92872.4|92835.1|92857.9|92815.3|44
1643706540000|2022-02-01 09:09:00|92871.2|92821.2|92874.8|92824.8|92875.9|92825.9|92870.4|92820.4|44
1643706550000|2022-02-01 09:09:10|92875.6|92825.6|92882|92832|92882.1|92845|92865.3|92824.1|51
1643706560000|2022-02-01 09:09:20|92882.3|92832.3|92872|92847|92883.9|92847|92868.1|92831.6|51
1643706570000|2022-02-01 09:09:30|92870.6|92845.6|92869.7|92844.7|92871.9|92846.9|92869.5|92844.5|43
1643706580000|2022-02-01 09:09:40|92870.4|92845.4|92890|92840|92890.2|92850.9|92870.4|92835.4|55
1643706590000|2022-02-01 09:09:50|92889.9|92839.9|92891.4|92841.4|92893|92855.7|92875.3|92835.2|60
1643706600000|2022-02-01 09:10:00|92891.1|92841.1|92884.9|92834.9|92892.1|92842.1|92880.2|92830.2|62
1643706610000|2022-02-01 09:10:10|92885.7|92835.7|92875|92825|92886.2|92836.2|92875|92825|50
1643706620000|2022-02-01 09:10:20|92875.1|92825.1|92886.3|92836.3|92886.9|92848.8|92867.3|92821.9|53
1643706630000|2022-02-01 09:10:30|92885.4|92835.4|92878.7|92828.7|92885.4|92835.4|92876.6|92826.6|44
1643706640000|2022-02-01 09:10:40|92879.9|92829.9|92854|92804|92880.6|92841.5|92852.6|92803.5|58
1643706650000|2022-02-01 09:10:50|92853.9|92803.9|92846.8|92821.8|92859.7|92821.8|92846|92802.3|41
1643706660000|2022-02-01 09:11:00|92846.6|92821.6|92862|92812|92862.1|92821.6|92846.6|92806.6|55
1643706670000|2022-02-01 09:11:10|92861.3|92811.3|92866.2|92816.2|92869.9|92819.9|92860.6|92810.6|55
1643706680000|2022-02-01 09:11:20|92866.5|92816.5|92861.7|92811.7|92873.2|92836|92849.3|92808.8|55
1643706690000|2022-02-01 09:11:30|92861.5|92811.5|92850.7|92825.7|92861.8|92826.8|92849.7|92801|68
1643706700000|2022-02-01 09:11:40|92850.9|92825.9|92850.1|92825.1|92863.3|92826.8|92845.9|92810|56
1643706710000|2022-02-01 09:11:50|92850.2|92825.2|92858.2|92808.2|92863.7|92825.2|92845.1|92808.2|64
1643706720000|2022-02-01 09:12:00|92856.9|92806.9|92852.2|92802.2|92858.5|92816.4|92840.9|92802.2|64
1643706730000|2022-02-01 09:12:10|92851.3|92801.3|92835.9|92785.9|92851.3|92811.5|92823.9|92785.9|61
1643706740000|2022-02-01 09:12:20|92835.1|92785.1|92832|92782|92835.1|92785.1|92831.2|92781.2|54
1643706750000|2022-02-01 09:12:30|92832.2|92782.2|92837.1|92787.1|92837.1|92787.1|92827.8|92777.8|47
1643706760000|2022-02-01 09:12:40|92837.4|92787.4|92827.9|92777.9|92837.4|92787.4|92826.9|92776.9|76
1643706770000|2022-02-01 09:12:50|92828.2|92778.2|92827.2|92777.2|92830.3|92780.3|92823.1|92773.1|65
1643706780000|2022-02-01 09:13:00|92827.9|92777.9|92830|92780|92832.3|92782.3|92826.8|92776.8|57
1643706790000|2022-02-01 09:13:10|92829.7|92779.7|92835.1|92785.1|92836.1|92794.7|92817.8|92779.5|64
1643706800000|2022-02-01 09:13:20|92834.9|92784.9|92832.5|92807.5|92844.2|92807.9|92831.9|92784.3|52
1643706810000|2022-02-01 09:13:30|92844.9|92794.9|92873.7|92823.7|92876.9|92826.9|92840.1|92791.5|61
1643706820000|2022-02-01 09:13:40|92874.4|92824.4|92876|92826|92880.1|92830.1|92867.6|92817.6|58
1643706830000|2022-02-01 09:13:50|92874.8|92824.8|92876.8|92826.8|92877.7|92827.7|92872.7|92822.7|56
1643706840000|2022-02-01 09:14:00|92876.5|92826.5|92874.8|92824.8|92876.5|92839.5|92858.9|92822.3|45
1643706850000|2022-02-01 09:14:10|92875.8|92825.8|92877.2|92827.2|92878.9|92839|92864|92823.6|37
1643706860000|2022-02-01 09:14:20|92877.4|92827.4|92874.6|92824.6|92878.2|92828.2|92872.7|92822.7|43
1643706870000|2022-02-01 09:14:30|92873.7|92823.7|92873.4|92823.4|92878.9|92828.9|92871.5|92821.5|41
1643706880000|2022-02-01 09:14:40|92872.9|92822.9|92877.1|92827.1|92877.8|92827.8|92872.9|92822.9|45
1643706890000|2022-02-01 09:14:50|92876.7|92826.7|92883.5|92833.5|92884.3|92834.3|92876|92826|46
1643706900000|2022-02-01 09:15:00|92883.1|92833.1|92890.1|92840.1|92896.2|92846.2|92883.1|92833.1|57
1643706910000|2022-02-01 09:15:10|92889.9|92839.9|92896.1|92846.1|92898.8|92848.8|92887.6|92837.6|51
1643706920000|2022-02-01 09:15:20|92896.8|92846.8|92891.7|92841.7|92898.3|92848.3|92891.5|92841.5|46
1643706930000|2022-02-01 09:15:30|92892.8|92842.8|92882.4|92832.4|92892.8|92842.8|92880.2|92830.2|44
1643706940000|2022-02-01 09:15:40|92881.4|92831.4|92862.1|92837.1|92883.5|92838.8|92861.5|92824.1|57
1643706950000|2022-02-01 09:15:50|92863.7|92838.7|92873.6|92823.6|92874.5|92838.8|92861.5|92818.2|65
1643706960000|2022-02-01 09:16:00|92873.5|92823.5|92879|92829|92880.6|92830.6|92873.5|92823.5|60
1643706970000|2022-02-01 09:16:10|92878.8|92828.8|92894.8|92869.8|92902.5|92873.1|92878.8|92828.8|71
1643706980000|2022-02-01 09:16:20|92895|92870|92869.3|92819.3|92897|92872|92868.5|92818.5|74
1643706990000|2022-02-01 09:16:30|92869.6|92819.6|92866.3|92816.3|92871.8|92821.8|92862.7|92812.7|53
1643707000000|2022-02-01 09:16:40|92864.4|92814.4|92865.2|92815.2|92868.2|92818.2|92864|92814|41
1643707010000|2022-02-01 09:16:50|92865|92815|92862.3|92812.3|92865.6|92815.6|92858.5|92808.5|56
1643707020000|2022-02-01 09:17:00|92862.9|92812.9|92858.2|92808.2|92862.9|92823.3|92844.5|92805.8|48
1643707030000|2022-02-01 09:17:10|92858.6|92808.6|92867.6|92817.6|92871.5|92821.5|92856.4|92806.4|52
1643707040000|2022-02-01 09:17:20|92867.9|92817.9|92882.4|92832.4|92885.2|92843.4|92856.2|92815.6|74
1643707050000|2022-02-01 09:17:30|92880.9|92830.9|92866.5|92841.5|92882.1|92844.5|92863|92825.9|59
1643707060000|2022-02-01 09:17:40|92866.8|92841.8|92877|92827|92879.6|92842.3|92863.8|92822.3|46
1643707070000|2022-02-01 09:17:50|92876.8|92826.8|92863.1|92813.1|92877|92827|92862.2|92812.2|56
1643707080000|2022-02-01 09:18:00|92863|92813|92869.8|92819.8|92872.2|92822.2|92863|92813|55
1643707090000|2022-02-01 09:18:10|92869.7|92819.7|92866.2|92816.2|92869.9|92819.9|92862.3|92812.3|57
1643707100000|2022-02-01 09:18:20|92867.2|92817.2|92862.7|92812.7|92867.2|92817.2|92856.6|92806.6|60
1643707110000|2022-02-01 09:18:30|92862.9|92812.9|92864|92814|92865.1|92815.1|92858.2|92808.2|53
1643707120000|2022-02-01 09:18:40|92864.4|92814.4|92854.5|92804.5|92864.9|92814.9|92851.1|92801.1|38
1643707130000|2022-02-01 09:18:50|92854.3|92804.3|92865|92815|92866.5|92816.5|92852.8|92802.8|52
1643707140000|2022-02-01 09:19:00|92865.8|92815.8|92864.5|92814.5|92871.2|92821.2|92863.5|92813.5|60
1643707150000|2022-02-01 09:19:10|92864.6|92814.6|92868.3|92818.3|92868.8|92818.8|92862.6|92812.6|35
1643707160000|2022-02-01 09:19:20|92868.5|92818.5|92867.5|92817.5|92869.5|92819.5|92867|92817|36
1643707170000|2022-02-01 09:19:30|92867.4|92817.4|92868.6|92818.6|92868.9|92818.9|92867|92817|32
1643707180000|2022-02-01 09:19:40|92868.8|92818.8|92867.6|92817.6|92869.3|92819.3|92866.1|92816.1|44
1643707190000|2022-02-01 09:19:50|92869.3|92819.3|92868.7|92818.7|92869.3|92819.3|92866.3|92816.3|47
1643707200000|2022-02-01 09:20:00|92868.4|92818.4|92864.9|92814.9|92870.9|92820.9|92864.1|92814.1|47
1643707210000|2022-02-01 09:20:10|92865|92815|92849.1|92799.1|92865|92815|92845.3|92795.3|63
1643707220000|2022-02-01 09:20:20|92849.6|92799.6|92847.3|92797.3|92851.7|92801.7|92846.4|92796.4|43
1643707230000|2022-02-01 09:20:30|92848.5|92798.5|92842|92792|92849.4|92799.4|92842|92792|47
1643707240000|2022-02-01 09:20:40|92842.6|92792.6|92843.1|92793.1|92844.9|92794.9|92839|92789|55
1643707250000|2022-02-01 09:20:50|92842.7|92792.7|92847|92797|92847.6|92797.6|92839.5|92789.5|52
1643707260000|2022-02-01 09:21:00|92846.8|92796.8|92846.6|92796.6|92848.1|92798.1|92845.3|92795.3|43
1643707270000|2022-02-01 09:21:10|92847.5|92797.5|92863.5|92813.5|92865.3|92815.3|92846.4|92796.4|67
1643707280000|2022-02-01 09:21:20|92861.9|92811.9|92870.8|92820.8|92871.2|92821.2|92857.8|92807.8|75
1643707290000|2022-02-01 09:21:30|92870.3|92820.3|92883.1|92833.1|92883.4|92833.4|92870.3|92820.3|58
1643707300000|2022-02-01 09:21:40|92882.7|92832.7|92887.5|92837.5|92888.4|92838.4|92882.5|92832.5|50
1643707310000|2022-02-01 09:21:50|92887.3|92837.3|92883.5|92833.5|92894.5|92844.5|92883.1|92833.1|62
1643707320000|2022-02-01 09:22:00|92883.7|92833.7|92877|92827|92884|92847|92864.3|92824|70
1643707330000|2022-02-01 09:22:10|92875.5|92825.5|92874.9|92824.9|92878|92828|92872.8|92822.8|56
1643707340000|2022-02-01 09:22:20|92875.1|92825.1|92873.2|92823.2|92875.8|92825.8|92872.9|92822.9|48
1643707350000|2022-02-01 09:22:30|92873.5|92823.5|92867.6|92817.6|92873.5|92823.5|92867.4|92817.4|42
1643707360000|2022-02-01 09:22:40|92868|92818|92870.9|92820.9|92872|92822|92867.7|92817.7|44
1643707370000|2022-02-01 09:22:50|92870.8|92820.8|92862.9|92812.9|92873.3|92823.3|92862.9|92812.9|58
1643707380000|2022-02-01 09:23:00|92864.3|92814.3|92874|92824|92875.1|92825.1|92862.5|92812.5|54
1643707390000|2022-02-01 09:23:10|92874.9|92824.9|92891.5|92841.5|92891.5|92852.4|92863.9|92824.9|52
1643707400000|2022-02-01 09:23:20|92891.6|92841.6|92892.3|92842.3|92895.1|92845.1|92888.1|92838.1|52
1643707410000|2022-02-01 09:23:30|92892.6|92842.6|92894.5|92844.5|92894.5|92844.5|92890|92840|52
1643707420000|2022-02-01 09:23:40|92894.4|92844.4|92899.8|92849.8|92902.8|92852.8|92891.9|92841.9|43
1643707430000|2022-02-01 09:23:50|92899.9|92849.9|92900.1|92850.1|92901.4|92862.3|92886.6|92849.3|51
1643707440000|2022-02-01 09:24:00|92900.2|92850.2|92910.4|92860.4|92910.6|92860.6|92897.4|92847.4|59
1643707450000|2022-02-01 09:24:10|92909.1|92859.1|92909.1|92859.1|92912.9|92875|92896.9|92857.9|55
1643707460000|2022-02-01 09:24:20|92909.2|92859.2|92900.7|92850.7|92909.4|92865.5|92890.1|92850.1|54
1643707470000|2022-02-01 09:24:30|92900.8|92850.8|92894.9|92844.9|92900.8|92861.3|92884.6|92843.8|51
1643707480000|2022-02-01 09:24:40|92895|92845|92896|92846|92897.9|92847.9|92893.6|92843.6|39
1643707490000|2022-02-01 09:24:50|92895.6|92845.6|92894.9|92844.9|92898|92858.3|92883.1|92844.2|33
1643707500000|2022-02-01 09:25:00|92894.8|92844.8|92885.7|92835.7|92895|92845|92885.7|92835.7|48
1643707510000|2022-02-01 09:25:10|92885.8|92835.8|92889.9|92839.9|92889.9|92839.9|92885.8|92835.8|28
1643707520000|2022-02-01 09:25:20|92889.8|92839.8|92858.9|92808.9|92889.8|92839.8|92858.9|92808.9|75
1643707530000|2022-02-01 09:25:30|92844.8|92819.8|92857.5|92807.5|92861.4|92819.8|92844.8|92807.1|51
1643707540000|2022-02-01 09:25:40|92857.7|92807.7|92857.3|92807.3|92857.9|92807.9|92855.3|92805.3|45
1643707550000|2022-02-01 09:25:50|92857.6|92807.6|92853.5|92803.5|92857.7|92807.7|92853.5|92803.5|32
1643707560000|2022-02-01 09:26:00|92851.1|92801.1|92853.4|92803.4|92855.6|92805.6|92849.8|92799.8|48
1643707570000|2022-02-01 09:26:10|92853.5|92803.5|92846.1|92796.1|92853.5|92803.5|92843|92793|56
1643707580000|2022-02-01 09:26:20|92846.5|92796.5|92852.3|92802.3|92853.6|92803.6|92843.2|92793.2|48
1643707590000|2022-02-01 09:26:30|92853.2|92803.2|92854.9|92804.9|92856.1|92806.1|92851.7|92801.7|46
1643707600000|2022-02-01 09:26:40|92855.2|92805.2|92855|92805|92858.3|92808.3|92855|92805|36
1643707610000|2022-02-01 09:26:50|92855.3|92805.3|92854.7|92804.7|92855.8|92805.8|92851.7|92801.7|38
1643707620000|2022-02-01 09:27:00|92853.9|92803.9|92852.6|92802.6|92856.1|92806.1|92852|92802|46
1643707630000|2022-02-01 09:27:10|92853.3|92803.3|92851.4|92801.4|92853.3|92803.3|92850.7|92800.7|43
1643707640000|2022-02-01 09:27:20|92852.4|92802.4|92852.9|92802.9|92853.6|92803.6|92850.7|92800.7|32
1643707650000|2022-02-01 09:27:30|92853.1|92803.1|92850.8|92800.8|92853.1|92813.8|92835.9|92800.8|42
1643707660000|2022-02-01 09:27:40|92851.1|92801.1|92850.4|92800.4|92851.3|92813|92834.9|92797.6|51
1643707670000|2022-02-01 09:27:50|92850.7|92800.7|92841.5|92816.5|92851.6|92816.5|92836.4|92798.1|58
1643707680000|2022-02-01 09:28:00|92840.9|92815.9|92852.1|92802.1|92855|92817.9|92840|92802.1|52
1643707690000|2022-02-01 09:28:10|92853.4|92803.4|92844.6|92794.6|92854.1|92812.3|92831|92794.6|56
1643707700000|2022-02-01 09:28:20|92843.5|92793.5|92844.6|92794.6|92845|92807.8|92829|92793.3|51
1643707710000|2022-02-01 09:28:30|92844.7|92794.7|92846.5|92796.5|92846.5|92808.3|92830.1|92794.7|46
1643707720000|2022-02-01 09:28:40|92845.9|92795.9|92835.1|92810.1|92845.9|92810.4|92830.9|92795.9|33
1643707730000|2022-02-01 09:28:50|92834.5|92809.5|92846.6|92796.6|92847|92809.7|92834.5|92795.6|25
1643707740000|2022-02-01 09:29:00|92846.5|92796.5|92832.7|92807.7|92847.1|92807.7|92832.1|92795.4|30
1643707750000|2022-02-01 09:29:10|92832.8|92807.8|92831.1|92806.1|92842.5|92807.8|92829.5|92791|35
1643707760000|2022-02-01 09:29:20|92831.5|92806.5|92830.4|92805.4|92831.5|92806.5|92829.3|92804.3|40
1643707770000|2022-02-01 09:29:30|92830.2|92805.2|92841.2|92791.2|92843.3|92805.9|92829.9|92788.7|38
1643707780000|2022-02-01 09:29:40|92825.8|92800.8|92828.8|92778.8|92835.5|92801.9|92816.4|92778|45
1643707790000|2022-02-01 09:29:50|92828.6|92778.6|92852.8|92802.8|92853.4|92814.3|92811.9|92777.1|59
1643707800000|2022-02-01 09:30:00|92853.1|92803.1|92851.9|92801.9|92855.8|92819.5|92837.4|92801.4|57
1643707810000|2022-02-01 09:30:10|92852.4|92802.4|92857.1|92807.1|92857.7|92817.6|92841.8|92801|50
1643707820000|2022-02-01 09:30:20|92856.1|92806.1|92853.5|92803.5|92856.1|92817.1|92841.6|92802.9|33
1643707830000|2022-02-01 09:30:30|92853.4|92803.4|92854.4|92804.4|92857|92807|92853.4|92803.4|33
1643707840000|2022-02-01 09:30:40|92854.3|92804.3|92843.8|92818.8|92856.8|92819.6|92841.4|92804.1|45
1643707850000|2022-02-01 09:30:50|92843.3|92818.3|92854.9|92804.9|92855.2|92818.9|92842.1|92804.9|35
1643707860000|2022-02-01 09:31:00|92842|92817|92845|92820|92845.2|92820.2|92842|92817|29
1643707870000|2022-02-01 09:31:10|92844.9|92819.9|92850.3|92825.3|92851|92826|92844.5|92819.5|40
1643707880000|2022-02-01 09:31:20|92850|92825|92850.7|92825.7|92850.9|92825.9|92848.9|92823.9|36
1643707890000|2022-02-01 09:31:30|92850.5|92825.5|92860.4|92835.4|92872.5|92835.8|92849.7|92813.8|49
1643707900000|2022-02-01 09:31:40|92860.5|92835.5|92874.5|92824.5|92876.1|92839.1|92860.1|92823.2|43
1643707910000|2022-02-01 09:31:50|92874.6|92824.6|92861.3|92836.3|92877.6|92842.5|92860.7|92824.4|40
1643707920000|2022-02-01 09:32:00|92861.6|92836.6|92876.6|92826.6|92878|92839.7|92860.1|92821.7|58
1643707930000|2022-02-01 09:32:10|92876.4|92826.4|92885.4|92835.4|92885.4|92847.2|92866.5|92825.8|54
1643707940000|2022-02-01 09:32:20|92885.1|92835.1|92877.6|92852.6|92889.5|92854.4|92871.5|92833.3|60
1643707950000|2022-02-01 09:32:30|92892.4|92842.4|92872.7|92847.7|92892.4|92852.4|92870.2|92839.9|55
1643707960000|2022-02-01 09:32:40|92873|92848|92875.9|92850.9|92889.7|92852.6|92872.4|92837.6|42
1643707970000|2022-02-01 09:32:50|92875|92850|92905.1|92855.1|92905.1|92867.5|92873.9|92839.9|53
1643707980000|2022-02-01 09:33:00|92906.1|92856.1|92891.4|92866.4|92906.7|92868.1|92890.9|92853.2|50
1643707990000|2022-02-01 09:33:10|92891.8|92866.8|92907.7|92857.7|92908.3|92869.1|92891.8|92855.7|33
1643708000000|2022-02-01 09:33:20|92907.9|92857.9|92914.6|92864.6|92914.6|92864.6|92906.4|92856.4|32
1643708010000|2022-02-01 09:33:30|92914.1|92864.1|92923.2|92873.2|92927|92883.1|92906.6|92864.1|63
1643708020000|2022-02-01 09:33:40|92923.5|92873.5|92922.5|92872.5|92924.5|92887.1|92909.8|92871.4|41
1643708030000|2022-02-01 09:33:50|92923.4|92873.4|92930.1|92880.1|92931.7|92886.9|92910.4|92872.5|40
1643708040000|2022-02-01 09:34:00|92930.2|92880.2|92924.2|92874.2|92933|92894.5|92915.5|92874.2|51
1643708050000|2022-02-01 09:34:10|92924.1|92874.1|92926.4|92876.4|92927|92889.1|92910.7|92873.5|41
1643708060000|2022-02-01 09:34:20|92926.8|92876.8|92926.3|92876.3|92928.4|92887.7|92906.9|92871.2|38
1643708070000|2022-02-01 09:34:30|92926.5|92876.5|92911.8|92886.8|92926.5|92887.8|92911.2|92873.7|34
1643708080000|2022-02-01 09:34:40|92911.5|92886.5|92930.2|92880.2|92931.7|92895|92911.5|92878|33
1643708090000|2022-02-01 09:34:50|92931.5|92881.5|92918.3|92893.3|92934|92897.1|92917.8|92879.9|39
1643708100000|2022-02-01 09:35:00|92918|92893|92922.1|92897.1|92937.9|92900.6|92917.3|92884.2|48
1643708110000|2022-02-01 09:35:10|92922.8|92897.8|92953.6|92903.6|92954.6|92904.6|92922.8|92889.3|63
1643708120000|2022-02-01 09:35:20|92951.6|92901.6|92944|92894|92953.7|92914.2|92929.8|92891.5|53
1643708130000|2022-02-01 09:35:30|92942.6|92892.6|92939.6|92889.6|92944.4|92905.3|92926.3|92886.6|50
1643708140000|2022-02-01 09:35:40|92940.3|92890.3|92937|92887|92942|92905|92926.3|92887|45
1643708150000|2022-02-01 09:35:50|92936.5|92886.5|92930.1|92880.1|92936.5|92890.7|92915.3|92875.9|64
1643708160000|2022-02-01 09:36:00|92929.9|92879.9|92923|92898|92938.9|92900.5|92922.7|92879.9|42
1643708170000|2022-02-01 09:36:10|92923.7|92898.7|92943.5|92893.5|92947.8|92905.8|92923.7|92888.8|62
1643708180000|2022-02-01 09:36:20|92944.4|92894.4|92942.5|92892.5|92947.3|92911|92932.7|92892.5|55
1643708190000|2022-02-01 09:36:30|92941.3|92891.3|92934.5|92884.5|92941.8|92903.9|92926.9|92883.6|56
1643708200000|2022-02-01 09:36:40|92934.2|92884.2|92923|92898|92940.8|92903.5|92922.9|92884.2|65
1643708210000|2022-02-01 09:36:50|92922.7|92897.7|92946.4|92896.4|92946.9|92903.8|92919.3|92884.8|49
1643708220000|2022-02-01 09:37:00|92947|92897|92947.2|92897.2|92949.4|92909.1|92934.1|92892.6|55
1643708230000|2022-02-01 09:37:10|92947.4|92897.4|92949.4|92899.4|92952.8|92912.1|92934.8|92896.8|60
1643708240000|2022-02-01 09:37:20|92948.9|92898.9|92944.5|92894.5|92949.6|92908.9|92931.8|92894.1|54
1643708250000|2022-02-01 09:37:30|92944.3|92894.3|92939|92889|92946.6|92902.5|92925|92887.7|58
1643708260000|2022-02-01 09:37:40|92939.3|92889.3|92924.9|92899.9|92942.3|92904.1|92924.7|92887.8|51
1643708270000|2022-02-01 09:37:50|92924.4|92899.4|92923.8|92898.8|92938.2|92900.1|92921.4|92885.4|43
1643708280000|2022-02-01 09:38:00|92924.3|92899.3|92931.4|92906.4|92933.6|92908.6|92923.3|92898.3|63
1643708290000|2022-02-01 09:38:10|92931.3|92906.3|92935.6|92910.6|92937.3|92912.3|92930.4|92905.4|61
1643708300000|2022-02-01 09:38:20|92935.1|92910.1|92921.7|92896.7|92935.1|92910.1|92921.7|92896.7|55
1643708310000|2022-02-01 09:38:30|92921.8|92896.8|92920.5|92895.5|92923.9|92898.9|92919|92894|54
1643708320000|2022-02-01 09:38:40|92922.5|92897.5|92919.2|92894.2|92924|92899|92919.2|92894.2|41
1643708330000|2022-02-01 09:38:50|92918.7|92893.7|92925.7|92900.7|92925.7|92900.7|92917.3|92892.3|49
1643708340000|2022-02-01 09:39:00|92923.1|92898.1|92921.4|92896.4|92925.3|92900.3|92918.8|92893.8|61
1643708350000|2022-02-01 09:39:10|92923.1|92898.1|92920.3|92895.3|92924.2|92899.2|92919.9|92894.9|34
1643708360000|2022-02-01 09:39:20|92920.5|92895.5|92919.7|92894.7|92920.5|92895.5|92917.1|92892.1|43
1643708370000|2022-02-01 09:39:30|92919.8|92894.8|92923.1|92898.1|92924.7|92899.7|92916.8|92891.8|36
1643708380000|2022-02-01 09:39:40|92924.4|92899.4|92925.8|92900.8|92928.7|92903.7|92920.6|92895.6|55
1643708390000|2022-02-01 09:39:50|92926.1|92901.1|92931|92906|92931|92906|92924.7|92899.7|38
1643708400000|2022-02-01 09:40:00|92932.2|92907.2|92939.6|92914.6|92945|92920|92932.2|92907.2|66
1643708410000|2022-02-01 09:40:10|92941.1|92916.1|92928.7|92903.7|92941.6|92916.6|92927.6|92902.6|59
1643708420000|2022-02-01 09:40:20|92928.8|92903.8|92934.4|92909.4|92950.3|92912.1|92928.8|92898.1|51
1643708430000|2022-02-01 09:40:30|92933.8|92908.8|92929.4|92904.4|92946.6|92909.2|92927.3|92894.7|56
1643708440000|2022-02-01 09:40:40|92928.9|92903.9|92935.4|92910.4|92942.5|92910.9|92927.9|92890.9|68
1643708450000|2022-02-01 09:40:50|92934.4|92909.4|92932.5|92907.5|92935.3|92910.3|92932.3|92907.3|47
1643708460000|2022-02-01 09:41:00|92932.3|92907.3|92931.5|92906.5|92934.7|92909.7|92928.9|92903.9|51
1643708470000|2022-02-01 09:41:10|92931.7|92906.7|92930.5|92905.5|92932.7|92907.7|92930.2|92905.2|52
1643708480000|2022-02-01 09:41:20|92929.8|92904.8|92923.5|92898.5|92930.6|92905.6|92921.2|92896.2|50
1643708490000|2022-02-01 09:41:30|92923.4|92898.4|92925.6|92900.6|92925.8|92900.8|92923.4|92898.4|31
1643708500000|2022-02-01 09:41:40|92925.5|92900.5|92926.7|92901.7|92942.4|92905.4|92925.4|92891.5|39
1643708510000|2022-02-01 09:41:50|92927.9|92902.9|92932.6|92907.6|92943.7|92908.3|92926.3|92893.7|56
1643708520000|2022-02-01 09:42:00|92931.1|92906.1|92938|92913|92948|92913.3|92931.1|92898|64
1643708530000|2022-02-01 09:42:10|92938.1|92913.1|92935.8|92910.8|92939.6|92914.6|92935.3|92910.3|57
1643708540000|2022-02-01 09:42:20|92935.2|92910.2|92937|92912|92950.1|92913.8|92935|92897.1|47
1643708550000|2022-02-01 09:42:30|92937.5|92912.5|92933|92908|92945.6|92912.5|92932.5|92894.6|56
1643708560000|2022-02-01 09:42:40|92933.8|92908.8|92927.7|92902.7|92941.1|92909.8|92926|92889.1|52
1643708570000|2022-02-01 09:42:50|92927.6|92902.6|92951.5|92901.5|92951.8|92911.8|92926.8|92894.9|58
1643708580000|2022-02-01 09:43:00|92950.7|92900.7|92935|92910|92951.8|92914.2|92935|92899.7|54
1643708590000|2022-02-01 09:43:10|92934.9|92909.9|92933.5|92908.5|92947.7|92910.8|92931.3|92894.1|65
1643708600000|2022-02-01 09:43:20|92933.4|92908.4|92933.9|92908.9|92933.9|92908.9|92931.5|92906.5|48
1643708610000|2022-02-01 09:43:30|92934|92909|92931.2|92906.2|92934|92909|92931|92906|47
1643708620000|2022-02-01 09:43:40|92931.5|92906.5|92924.1|92899.1|92931.8|92906.8|92924|92899|60
1643708630000|2022-02-01 09:43:50|92924.8|92899.8|92926.5|92901.5|92930.6|92905.6|92924.8|92899.8|67
1643708640000|2022-02-01 09:44:00|92926.9|92901.9|92930.9|92905.9|92932.8|92907.8|92926.6|92901.6|63
1643708650000|2022-02-01 09:44:10|92928.9|92903.9|92925.5|92900.5|92933.4|92908.4|92925.5|92900.5|53
1643708660000|2022-02-01 09:44:20|92926.4|92901.4|92928.4|92903.4|92932.2|92907.2|92925.1|92900.1|70
1643708670000|2022-02-01 09:44:30|92928.5|92903.5|92930.3|92905.3|92932.2|92907.2|92928.3|92903.3|49
1643708680000|2022-02-01 09:44:40|92930|92905|92938.9|92913.9|92951.2|92914.4|92929.5|92901.2|51
1643708690000|2022-02-01 09:44:50|92938.8|92913.8|92941.5|92916.5|92941.7|92916.7|92937.7|92912.7|42
1643708700000|2022-02-01 09:45:00|92941.8|92916.8|92936.1|92911.1|92942.2|92917.2|92936.1|92911.1|43
1643708710000|2022-02-01 09:45:10|92936.6|92911.6|92930|92905|92946.8|92911.6|92929.5|92891.8|54
1643708720000|2022-02-01 09:45:20|92930.2|92905.2|92927.4|92902.4|92932.6|92907.6|92925.2|92900.2|56
1643708730000|2022-02-01 09:45:30|92928.7|92903.7|92929.8|92904.8|92932.4|92907.4|92926.7|92901.7|53
1643708740000|2022-02-01 09:45:40|92930.3|92905.3|92929.6|92904.6|92940.9|92906.6|92926.1|92889.2|54
1643708750000|2022-02-01 09:45:50|92931.6|92906.6|92941.1|92891.1|92941.1|92906.6|92928|92891|52
1643708760000|2022-02-01 09:46:00|92941.5|92891.5|92922.9|92897.9|92942|92906.5|92922.8|92891.2|53
1643708770000|2022-02-01 09:46:10|92922|92897|92925.8|92875.8|92931.3|92898.4|92902.6|92862.9|73
1643708780000|2022-02-01 09:46:20|92923.7|92873.7|92925.5|92875.5|92927.6|92889.7|92914.7|92872.2|56
1643708790000|2022-02-01 09:46:30|92925.8|92875.8|92916.4|92891.4|92928.9|92891.4|92914.4|92874|39
1643708800000|2022-02-01 09:46:40|92928|92878|92923.6|92898.6|92933.4|92899.3|92918.2|92877.9|51
1643708810000|2022-02-01 09:46:50|92923.3|92898.3|92934.2|92884.2|92936.7|92898.3|92921.2|92881.2|43
1643708820000|2022-02-01 09:47:00|92934.1|92884.1|92914.2|92889.2|92935.1|92897.3|92909|92884|51
1643708830000|2022-02-01 09:47:10|92914|92889|92899.6|92874.6|92926.7|92889.4|92898.1|92860.3|53
1643708840000|2022-02-01 09:47:20|92896.7|92871.7|92899.6|92849.6|92913.6|92875.5|92886.2|92848.7|69
1643708850000|2022-02-01 09:47:30|92898.9|92848.9|92889.2|92864.2|92901.9|92867.8|92888|92848.9|52
1643708860000|2022-02-01 09:47:40|92888.4|92863.4|92910.5|92860.5|92910.6|92872.1|92888.2|92855.4|54
1643708870000|2022-02-01 09:47:50|92909.8|92859.8|92912|92862|92915|92875.9|92888.3|92852.7|65
1643708880000|2022-02-01 09:48:00|92912.2|92862.2|92904.2|92854.2|92912.2|92862.2|92903.7|92853.7|52
1643708890000|2022-02-01 09:48:10|92903.7|92853.7|92892.3|92842.3|92906|92863.1|92888.1|92842.3|49
1643708900000|2022-02-01 09:48:20|92892.5|92842.5|92888|92838|92894.4|92851.8|92874.8|92837.7|39
1643708910000|2022-02-01 09:48:30|92888.1|92838.1|92879.3|92854.3|92892.2|92854.3|92871|92834.6|47
1643708920000|2022-02-01 09:48:40|92879.8|92854.8|92900.3|92850.3|92900.3|92862.1|92879.8|92846.3|35
1643708930000|2022-02-01 09:48:50|92899.7|92849.7|92886|92836|92903.3|92854.8|92879.8|92835.2|49
1643708940000|2022-02-01 09:49:00|92887.8|92837.8|92894.2|92844.2|92894.6|92844.6|92884.7|92834.7|49
1643708950000|2022-02-01 09:49:10|92893.3|92843.3|92893.2|92843.2|92894.2|92856.6|92879.5|92839|45
1643708960000|2022-02-01 09:49:20|92893.4|92843.4|92893.1|92843.1|92894.3|92844.3|92891.6|92841.6|32
1643708970000|2022-02-01 09:49:30|92893|92843|92891.2|92841.2|92893.1|92843.1|92889.1|92839.1|38
1643708980000|2022-02-01 09:49:40|92891.3|92841.3|92893.8|92843.8|92894.7|92854.9|92879.2|92839.5|34
1643708990000|2022-02-01 09:49:50|92893.6|92843.6|92886.3|92836.3|92894.7|92844.7|92884.8|92834.8|43
1643709000000|2022-02-01 09:50:00|92886.2|92836.2|92873.2|92823.2|92887.6|92837.6|92873.2|92823.2|47
1643709010000|2022-02-01 09:50:10|92873|92823|92872.6|92822.6|92874.6|92824.6|92871.1|92821.1|48
1643709020000|2022-02-01 09:50:20|92873.3|92823.3|92869.3|92844.3|92880.2|92844.3|92860.7|92822|55
1643709030000|2022-02-01 09:50:30|92881.1|92831.1|92872.9|92847.9|92885.4|92848.9|92868.8|92830.5|60
1643709040000|2022-02-01 09:50:40|92872|92847|92860.5|92835.5|92882.3|92847.4|92859.3|92823.2|47
1643709050000|2022-02-01 09:50:50|92860.6|92835.6|92851.7|92826.7|92871.1|92835.6|92849.5|92814.3|50
1643709060000|2022-02-01 09:51:00|92852.2|92827.2|92863.1|92813.1|92863.1|92827.8|92849.8|92812.8|46
1643709070000|2022-02-01 09:51:10|92862.6|92812.6|92854.4|92829.4|92867.7|92831.5|92851.4|92812.6|49
1643709080000|2022-02-01 09:51:20|92853.7|92828.7|92860.5|92835.5|92876.3|92837.7|92844.7|92806.9|57
1643709090000|2022-02-01 09:51:30|92860.9|92835.9|92862.6|92837.6|92872.8|92841.2|92860.6|92822.8|50
1643709100000|2022-02-01 09:51:40|92862.7|92837.7|92880.4|92830.4|92880.4|92841.4|92858.5|92821.8|42
1643709110000|2022-02-01 09:51:50|92878.2|92828.2|92876.5|92826.5|92878.6|92839|92863|92825.6|39
1643709120000|2022-02-01 09:52:00|92876.3|92826.3|92862.3|92837.3|92877.5|92838.3|92860.8|92823.8|27
1643709130000|2022-02-01 09:52:10|92863|92838|92868.6|92818.6|92876.2|92838|92863|92817.3|32
1643709140000|2022-02-01 09:52:20|92868.4|92818.4|92867|92817|92868.5|92818.5|92867|92817|38
1643709150000|2022-02-01 09:52:30|92867.1|92817.1|92868.6|92818.6|92869|92819|92866.5|92816.5|41
1643709160000|2022-02-01 09:52:40|92869.7|92819.7|92860.8|92835.8|92873.5|92835.8|92859|92819.7|50
1643709170000|2022-02-01 09:52:50|92860.9|92835.9|92873.9|92823.9|92876.4|92837.7|92860.6|92822.7|37
1643709180000|2022-02-01 09:53:00|92874|92824|92879.1|92829.1|92879.1|92829.1|92872.9|92822.9|50
1643709190000|2022-02-01 09:53:10|92878.9|92828.9|92887.9|92862.9|92897.6|92863.9|92870.1|92828.5|65
1643709200000|2022-02-01 09:53:20|92888.2|92863.2|92885.7|92860.7|92900.5|92865|92885.3|92850.5|36
1643709210000|2022-02-01 09:53:30|92885.2|92860.2|92886.9|92861.9|92900.2|92864.1|92883.6|92850.2|49
1643709220000|2022-02-01 09:53:40|92888.6|92863.6|92873.7|92848.7|92900.2|92863.9|92872.8|92837.7|49
1643709230000|2022-02-01 09:53:50|92873.9|92848.9|92877.7|92852.7|92890.1|92853.3|92873.1|92838.3|28
1643709240000|2022-02-01 09:54:00|92878.5|92853.5|92894.7|92869.7|92907.4|92870.1|92877.3|92852.3|44
1643709250000|2022-02-01 09:54:10|92894.2|92869.2|92859.8|92834.8|92896.8|92869.5|92859.6|92825.3|52
1643709260000|2022-02-01 09:54:20|92859.6|92834.6|92875.5|92825.5|92877|92840.1|92859.4|92825.5|43
1643709270000|2022-02-01 09:54:30|92876.5|92826.5|92861.3|92836.3|92877.8|92842.2|92858.5|92825.4|48
1643709280000|2022-02-01 09:54:40|92861.7|92836.7|92854.6|92829.6|92861.7|92836.7|92853.1|92828.1|39
1643709290000|2022-02-01 09:54:50|92854.7|92829.7|92858.4|92833.4|92858.4|92833.4|92853.7|92828.7|54
1643709300000|2022-02-01 09:55:00|92858.2|92833.2|92871.5|92821.5|92876.7|92833.2|92857.1|92821.4|58
1643709310000|2022-02-01 09:55:10|92860.8|92835.8|92857.9|92832.9|92872.6|92835.8|92855.9|92818.8|46
1643709320000|2022-02-01 09:55:20|92856.4|92831.4|92859.6|92834.6|92860|92835|92854.5|92829.5|39
1643709330000|2022-02-01 09:55:30|92859.9|92834.9|92857.1|92832.1|92861.1|92836.1|92856.4|92831.4|44
1643709340000|2022-02-01 09:55:40|92857.8|92832.8|92856.6|92831.6|92857.9|92832.9|92855.6|92830.6|37
1643709350000|2022-02-01 09:55:50|92857.3|92832.3|92844.7|92819.7|92857.3|92832.3|92844.2|92819.2|48
1643709360000|2022-02-01 09:56:00|92844.6|92819.6|92842.5|92817.5|92861.7|92824|92839.3|92804.1|55
1643709370000|2022-02-01 09:56:10|92841.7|92816.7|92831.3|92806.3|92841.9|92816.9|92830.5|92805.5|53
1643709380000|2022-02-01 09:56:20|92830.7|92805.7|92835.6|92810.6|92835.9|92810.9|92830.5|92805.5|35
1643709390000|2022-02-01 09:56:30|92835.3|92810.3|92831.3|92806.3|92847.6|92810.6|92827.7|92794.3|57
1643709400000|2022-02-01 09:56:40|92831.5|92806.5|92835.8|92810.8|92847.9|92810.8|92831|92796.5|37
1643709410000|2022-02-01 09:56:50|92835.6|92810.6|92833.9|92808.9|92839.4|92814.4|92832.2|92807.2|45
1643709420000|2022-02-01 09:57:00|92834.1|92809.1|92835.6|92810.6|92837.2|92812.2|92832.7|92807.7|42
1643709430000|2022-02-01 09:57:10|92835.3|92810.3|92832.8|92807.8|92835.3|92810.3|92832.2|92807.2|44
1643709440000|2022-02-01 09:57:20|92833.8|92808.8|92842.7|92817.7|92843.3|92818.3|92831.4|92806.4|54
1643709450000|2022-02-01 09:57:30|92842.3|92817.3|92845.1|92820.1|92846.3|92821.3|92842.3|92817.3|49
1643709460000|2022-02-01 09:57:40|92845.6|92820.6|92853.3|92828.3|92865.4|92828.5|92845|92813.4|39
1643709470000|2022-02-01 09:57:50|92853.4|92828.4|92871.1|92821.1|92873|92837|92853|92820.3|51
1643709480000|2022-02-01 09:58:00|92871|92821|92871.9|92821.9|92873.8|92823.8|92867.5|92817.5|55
1643709490000|2022-02-01 09:58:10|92872.1|92822.1|92870.5|92820.5|92875.8|92825.8|92870.5|92820.5|42
1643709500000|2022-02-01 09:58:20|92868.9|92818.9|92866.6|92816.6|92872.1|92831.8|92855.5|92814.5|54
1643709510000|2022-02-01 09:58:30|92867.9|92817.9|92864.5|92814.5|92870.3|92820.3|92863.8|92813.8|56
1643709520000|2022-02-01 09:58:40|92864.7|92814.7|92863.5|92813.5|92866.8|92816.8|92861.5|92811.5|58
1643709530000|2022-02-01 09:58:50|92863.7|92813.7|92864.9|92814.9|92866.2|92816.2|92862.8|92812.8|50
1643709540000|2022-02-01 09:59:00|92865.1|92815.1|92868.8|92818.8|92871.7|92821.7|92865.1|92815.1|53
1643709550000|2022-02-01 09:59:10|92869.1|92819.1|92868.1|92818.1|92874.3|92824.3|92866.9|92816.9|60
1643709560000|2022-02-01 09:59:20|92868|92818|92871.9|92821.9|92873.7|92823.7|92867|92817|58
1643709570000|2022-02-01 09:59:30|92872.9|92822.9|92870.1|92820.1|92873.9|92823.9|92865.4|92815.4|67
1643709580000|2022-02-01 09:59:40|92869.5|92819.5|92871.5|92821.5|92872.4|92822.4|92867.8|92817.8|49
1643709590000|2022-02-01 09:59:50|92870.9|92820.9|92874.1|92824.1|92874.1|92824.1|92867.5|92817.5|59
1643709600000|2022-02-01 10:00:00|92874.2|92824.2|92887.4|92837.4|92887.9|92837.9|92873.7|92823.7|73
1643709610000|2022-02-01 10:00:10|92887.2|92837.2|92885.8|92835.8|92887.5|92837.5|92883.6|92833.6|49
1643709620000|2022-02-01 10:00:20|92885.6|92835.6|92880|92830|92886.1|92836.1|92878.4|92828.4|39
1643709630000|2022-02-01 10:00:30|92879.4|92829.4|92882.6|92832.6|92884.6|92834.6|92878.8|92828.8|55
1643709640000|2022-02-01 10:00:40|92883.9|92833.9|92880.4|92830.4|92883.9|92837.5|92862.1|92820.1|60
1643709650000|2022-02-01 10:00:50|92880.3|92830.3|92878|92828|92880.3|92830.3|92876.2|92826.2|44
1643709660000|2022-02-01 10:01:00|92878.2|92828.2|92876.4|92826.4|92878.7|92828.7|92875.7|92825.7|40
1643709670000|2022-02-01 10:01:10|92876.5|92826.5|92886.1|92836.1|92888.4|92850.4|92870.4|92826.4|42
1643709680000|2022-02-01 10:01:20|92885.6|92835.6|92879.7|92854.7|92894.7|92857.7|92878.1|92835.5|60
1643709690000|2022-02-01 10:01:30|92879.6|92854.6|92920|92870|92923.3|92884.3|92879.6|92846.5|74
1643709700000|2022-02-01 10:01:40|92918.9|92868.9|92916.9|92866.9|92925.2|92875.2|92914.1|92864.1|62
1643709710000|2022-02-01 10:01:50|92917|92867|92917.5|92867.5|92919.9|92869.9|92916.6|92866.6|36
1643709720000|2022-02-01 10:02:00|92917.7|92867.7|92920.9|92870.9|92922.7|92883.5|92903.8|92866.5|49
1643709730000|2022-02-01 10:02:10|92922.1|92872.1|92924.5|92874.5|92925.7|92886.9|92909.9|92871.8|54
1643709740000|2022-02-01 10:02:20|92921.7|92871.7|92897.6|92847.6|92921.7|92877.3|92885.9|92846.9|57
1643709750000|2022-02-01 10:02:30|92898.1|92848.1|92898.2|92848.2|92898.2|92858.4|92881.2|92843.2|42
1643709760000|2022-02-01 10:02:40|92897|92847|92900.9|92850.9|92903|92853|92896.2|92846.2|50
1643709770000|2022-02-01 10:02:50|92901.9|92851.9|92890.9|92840.9|92902.1|92852.1|92888|92838|48
1643709780000|2022-02-01 10:03:00|92889.3|92839.3|92889|92839|92891.2|92841.2|92878.6|92828.6|71
1643709790000|2022-02-01 10:03:10|92889.6|92839.6|92885.1|92835.1|92889.6|92854.1|92876.3|92833.4|50
1643709800000|2022-02-01 10:03:20|92884.7|92834.7|92888.1|92838.1|92892.7|92842.7|92884.6|92834.6|45
1643709810000|2022-02-01 10:03:30|92888.6|92838.6|92882.9|92857.9|92898.9|92860.6|92878|92837.6|55
1643709820000|2022-02-01 10:03:40|92883.1|92858.1|92903.1|92853.1|92903.7|92864.3|92883.1|92848.6|65
1643709830000|2022-02-01 10:03:50|92901.9|92851.9|92911.4|92861.4|92913.1|92863.1|92900.4|92850.4|60
1643709840000|2022-02-01 10:04:00|92912.6|92862.6|92916.4|92866.4|92917.3|92879.2|92904|92861.5|41
1643709850000|2022-02-01 10:04:10|92916.2|92866.2|92910|92860|92918|92868|92910|92860|32
1643709860000|2022-02-01 10:04:20|92910.2|92860.2|92911.4|92861.4|92912.5|92862.5|92909.8|92859.8|31
1643709870000|2022-02-01 10:04:30|92911.5|92861.5|92907.5|92857.5|92911.8|92861.8|92901.6|92851.6|44
1643709880000|2022-02-01 10:04:40|92907.2|92857.2|92878.8|92853.8|92910.4|92862.3|92876.8|92851.8|46
1643709890000|2022-02-01 10:04:50|92879.1|92854.1|92909.1|92859.1|92909.7|92869.2|92877.7|92839.9|66
1643709900000|2022-02-01 10:05:00|92908.7|92858.7|92898.7|92848.7|92914|92876.7|92883.3|92843.5|55
1643709910000|2022-02-01 10:05:10|92896.5|92846.5|92898|92848|92902.1|92866.4|92887.5|92846|67
1643709920000|2022-02-01 10:05:20|92898.6|92848.6|92896.7|92846.7|92899.3|92849.3|92894.1|92844.1|47
1643709930000|2022-02-01 10:05:30|92896.2|92846.2|92893.7|92843.7|92900.2|92864.3|92883.9|92843.6|39
1643709940000|2022-02-01 10:05:40|92893.8|92843.8|92893.6|92843.6|92896.1|92857|92880.6|92843.1|30
1643709950000|2022-02-01 10:05:50|92893.5|92843.5|92887.8|92862.8|92894.4|92863.9|92884|92843.5|54
1643709960000|2022-02-01 10:06:00|92887.6|92862.6|92880|92855|92902.4|92871.2|92877.3|92848.5|62
1643709970000|2022-02-01 10:06:10|92880.1|92855.1|92886.2|92836.2|92886.2|92855.1|92873|92836.2|43
1643709980000|2022-02-01 10:06:20|92885.9|92835.9|92872.9|92847.9|92886.9|92848.3|92871.5|92834.2|38
1643709990000|2022-02-01 10:06:30|92872.8|92847.8|92873.6|92848.6|92888.9|92852.7|92871.2|92838.4|49
1643710000000|2022-02-01 10:06:40|92873.3|92848.3|92869.9|92844.9|92873.5|92848.5|92868.7|92843.7|50
1643710010000|2022-02-01 10:06:50|92870.1|92845.1|92871.5|92846.5|92884.2|92847.6|92870.1|92833.5|34
1643710020000|2022-02-01 10:07:00|92871.7|92846.7|92872.2|92822.2|92873.9|92846.8|92860.4|92822|48
1643710030000|2022-02-01 10:07:10|92872.1|92822.1|92875.6|92825.6|92878.4|92842.3|92860.5|92822.1|43
1643710040000|2022-02-01 10:07:20|92875.5|92825.5|92865.1|92840.1|92875.5|92841|92862.5|92825.3|45
1643710050000|2022-02-01 10:07:30|92866.7|92841.7|92877.4|92852.4|92886.6|92852.4|92866|92827.4|42
1643710060000|2022-02-01 10:07:40|92876.9|92851.9|92887.7|92837.7|92889.2|92851.9|92873.9|92834.5|36
1643710070000|2022-02-01 10:07:50|92888.3|92838.3|92886.1|92836.1|92888.9|92838.9|92885.8|92835.8|27
1643710080000|2022-02-01 10:08:00|92886.4|92836.4|92882.1|92832.1|92888|92838|92882.1|92832.1|37
1643710090000|2022-02-01 10:08:10|92882.6|92832.6|92880.1|92830.1|92883.9|92833.9|92879.7|92829.7|40
1643710100000|2022-02-01 10:08:20|92880.7|92830.7|92870.8|92845.8|92885.3|92846.8|92868.4|92830.7|27
1643710110000|2022-02-01 10:08:30|92870.7|92845.7|92877|92852|92890.9|92852.2|92870.5|92832.8|57
1643710120000|2022-02-01 10:08:40|92876.7|92851.7|92882.2|92832.2|92887.4|92851.7|92872.3|92831.7|43
1643710130000|2022-02-01 10:08:50|92882.3|92832.3|92876.5|92826.5|92882.3|92845.6|92862.7|92824.2|52
1643710140000|2022-02-01 10:09:00|92876.8|92826.8|92867.8|92842.8|92881.7|92843.9|92862.1|92826|54
1643710150000|2022-02-01 10:09:10|92866.7|92841.7|92868.4|92843.4|92870.4|92845.4|92866.7|92841.7|42
1643710160000|2022-02-01 10:09:20|92868.7|92843.7|92875.2|92825.2|92878.6|92843.7|92855.8|92822.2|55
1643710170000|2022-02-01 10:09:30|92875.8|92825.8|92876.3|92826.3|92877.3|92827.3|92873.9|92823.9|42
1643710180000|2022-02-01 10:09:40|92875.7|92825.7|92865.3|92815.3|92876.9|92826.9|92858.6|92808.6|49
1643710190000|2022-02-01 10:09:50|92865.7|92815.7|92861.2|92811.2|92868.1|92818.1|92861.2|92811.2|48
1643710200000|2022-02-01 10:10:00|92860.4|92810.4|92859.1|92809.1|92860.4|92810.4|92853.4|92803.4|44
1643710210000|2022-02-01 10:10:10|92859.5|92809.5|92856.8|92806.8|92860.3|92810.3|92856.1|92806.1|34
1643710220000|2022-02-01 10:10:20|92857|92807|92858.3|92808.3|92858.9|92808.9|92856.9|92806.9|31
1643710230000|2022-02-01 10:10:30|92860.9|92810.9|92848.3|92823.3|92862.2|92826.1|92846.4|92810.8|50
1643710240000|2022-02-01 10:10:40|92848.6|92823.6|92852.1|92827.1|92860.6|92830|92845.1|92805.6|53
1643710250000|2022-02-01 10:10:50|92851.6|92826.6|92869.6|92819.6|92870.5|92833.7|92850.9|92817.5|36
1643710260000|2022-02-01 10:11:00|92869.7|92819.7|92858.6|92833.6|92873.2|92836.3|92856|92819.7|41
1643710270000|2022-02-01 10:11:10|92857.9|92832.9|92878.6|92828.6|92879.4|92839.6|92856.8|92816.5|39
1643710280000|2022-02-01 10:11:20|92879.6|92829.6|92883.8|92833.8|92887.4|92850.2|92863.9|92827.1|39
1643710290000|2022-02-01 10:11:30|92884.6|92834.6|92879.4|92829.4|92886.7|92853.1|92870.1|92829.4|41
1643710300000|2022-02-01 10:11:40|92879|92829|92881|92831|92881|92843.2|92863.3|92825.2|43
1643710310000|2022-02-01 10:11:50|92881.5|92831.5|92877.9|92827.9|92881.5|92831.5|92876.3|92826.3|28
1643710320000|2022-02-01 10:12:00|92877.8|92827.8|92857.5|92832.5|92878.1|92833.1|92857.5|92820.2|41
1643710330000|2022-02-01 10:12:10|92870.5|92820.5|92869.4|92819.4|92872|92822|92868.1|92818.1|31
1643710340000|2022-02-01 10:12:20|92869.5|92819.5|92874.9|92824.9|92874.9|92836.5|92856.2|92816.4|28
1643710350000|2022-02-01 10:12:30|92874.7|92824.7|92873.2|92823.2|92874.7|92824.7|92870.9|92820.9|41
1643710360000|2022-02-01 10:12:40|92873|92823|92866.8|92841.8|92879.9|92842.6|92864.6|92823|35
1643710370000|2022-02-01 10:12:50|92866.5|92841.5|92883.7|92833.7|92883.9|92842.5|92866.5|92827.8|40
1643710380000|2022-02-01 10:13:00|92883.6|92833.6|92878.9|92828.9|92883.6|92843.3|92867.9|92826.2|56
1643710390000|2022-02-01 10:13:10|92879|92829|92879|92829|92883.1|92833.1|92872.7|92822.7|52
1643710400000|2022-02-01 10:13:20|92873.3|92823.3|92876.5|92826.5|92879.3|92829.3|92871.9|92821.9|51
1643710410000|2022-02-01 10:13:30|92876.3|92826.3|92872.5|92822.5|92878.6|92828.6|92872.5|92822.5|26
1643710420000|2022-02-01 10:13:40|92871.2|92821.2|92863.5|92813.5|92874.3|92831.8|92853.2|92811.3|41
1643710430000|2022-02-01 10:13:50|92862.3|92812.3|92860.4|92810.4|92867|92817|92860.4|92810.4|40
1643710440000|2022-02-01 10:14:00|92862.4|92812.4|92862.5|92812.5|92867.5|92833.7|92853.2|92809.3|56
1643710450000|2022-02-01 10:14:10|92862.3|92812.3|92857.4|92807.4|92862.3|92822.8|92845.8|92806.1|38
1643710460000|2022-02-01 10:14:20|92857.9|92807.9|92879.2|92829.2|92879.2|92829.2|92834.7|92795|59
1643710470000|2022-02-01 10:14:30|92878.2|92828.2|92878.5|92828.5|92887.8|92844|92866.2|92826.8|50
1643710480000|2022-02-01 10:14:40|92878.3|92828.3|92867.5|92817.5|92879.5|92829.5|92865.6|92815.6|52
1643710490000|2022-02-01 10:14:50|92867.3|92817.3|92854.4|92804.4|92868.2|92818.2|92854.4|92804.4|49
1643710500000|2022-02-01 10:15:00|92850|92800|92839.4|92789.4|92856.3|92806.3|92839.4|92789.4|65
1643710510000|2022-02-01 10:15:10|92839.7|92789.7|92830|92805|92841.5|92805|92819.3|92777.2|72
1643710520000|2022-02-01 10:15:20|92842.6|92792.6|92824|92799|92843.2|92800.2|92816.4|92779|61
1643710530000|2022-02-01 10:15:30|92823.7|92798.7|92850.3|92800.3|92850.3|92809|92821.8|92795.1|58
1643710540000|2022-02-01 10:15:40|92850.5|92800.5|92840.2|92790.2|92853|92809.5|92827.1|92788.6|48
1643710550000|2022-02-01 10:15:50|92841|92791|92819.9|92769.9|92841.6|92791.6|92806.7|92769.5|53
1643710560000|2022-02-01 10:16:00|92820.9|92770.9|92807.3|92782.3|92822.1|92785|92805.9|92769.9|51
1643710570000|2022-02-01 10:16:10|92806.8|92781.8|92819.6|92769.6|92821.2|92784.3|92806|92767.5|50
1643710580000|2022-02-01 10:16:20|92819.1|92769.1|92807.8|92757.8|92819.1|92785.1|92798.8|92753.3|66
1643710590000|2022-02-01 10:16:30|92807.4|92757.4|92798.3|92773.3|92813.8|92773.5|92798|92757.3|51
1643710600000|2022-02-01 10:16:40|92798.1|92773.1|92814.4|92789.4|92826.8|92790.1|92798|92762.2|44
1643710610000|2022-02-01 10:16:50|92814.6|92789.6|92818.6|92768.6|92828.6|92790.1|92814.6|92767.6|43
1643710620000|2022-02-01 10:17:00|92817.6|92767.6|92794.7|92744.7|92820.3|92782.3|92794.7|92744.7|51
1643710630000|2022-02-01 10:17:10|92794.9|92744.9|92804.6|92754.6|92804.8|92765.5|92778.6|92738.9|64
1643710640000|2022-02-01 10:17:20|92804.3|92754.3|92802.8|92752.8|92806.3|92768.3|92790.7|92752.8|44
1643710650000|2022-02-01 10:17:30|92803.1|92753.1|92806.7|92756.7|92807.5|92757.5|92801.6|92751.6|41
1643710660000|2022-02-01 10:17:40|92806.8|92756.8|92805.3|92755.3|92811.4|92770.3|92791.7|92754.5|40
1643710670000|2022-02-01 10:17:50|92805.2|92755.2|92800.5|92750.5|92807.8|92773.1|92791|92749.3|48
1643710680000|2022-02-01 10:18:00|92800.8|92750.8|92808.4|92758.4|92808.9|92773.6|92788.1|92750.8|51
1643710690000|2022-02-01 10:18:10|92808.3|92758.3|92784.8|92759.8|92809.5|92760.3|92784.8|92745.3|45
1643710700000|2022-02-01 10:18:20|92785|92760|92793.7|92743.7|92803|92764.7|92783.6|92743|44
1643710710000|2022-02-01 10:18:30|92792.3|92742.3|92772.3|92747.3|92792.3|92752.8|92772.2|92733.7|48
1643710720000|2022-02-01 10:18:40|92772.4|92747.4|92784.5|92734.5|92785.2|92747.7|92767.2|92734.3|42
1643710730000|2022-02-01 10:18:50|92785.2|92735.2|92781.9|92731.9|92785.2|92742.7|92767.6|92730.3|24
1643710740000|2022-02-01 10:19:00|92781.2|92731.2|92768.1|92743.1|92782.6|92743.9|92766.1|92728.3|39
1643710750000|2022-02-01 10:19:10|92767.9|92742.9|92771.6|92721.6|92781.6|92743.6|92757.2|92717.9|50
1643710760000|2022-02-01 10:19:20|92774.2|92724.2|92774.2|92724.2|92778.3|92741.2|92763.6|92722.5|43
1643710770000|2022-02-01 10:19:30|92775.2|92725.2|92790.3|92765.3|92806.4|92767.5|92766.3|92725|60
1643710780000|2022-02-01 10:19:40|92790.4|92765.4|92807.7|92782.7|92813.5|92783.6|92790.4|92751.2|46
1643710790000|2022-02-01 10:19:50|92807.3|92782.3|92818.1|92793.1|92828.8|92793.2|92803|92768.4|59
1643710800000|2022-02-01 10:20:00|92818.4|92793.4|92824.7|92774.7|92833.6|92795.3|92815.8|92766.3|63
1643710810000|2022-02-01 10:20:10|92824.8|92774.8|92801.6|92776.6|92837.7|92798.3|92795.4|92762.4|60
1643710820000|2022-02-01 10:20:20|92800.8|92775.8|92782.8|92732.8|92800.9|92775.9|92781.2|92731.2|60
1643710830000|2022-02-01 10:20:30|92782.9|92732.9|92782.1|92732.1|92783.9|92738.3|92759.6|92725.1|44
1643710840000|2022-02-01 10:20:40|92780.2|92730.2|92782.6|92732.6|92786.1|92747.5|92772.5|92730.2|52
1643710850000|2022-02-01 10:20:50|92782.5|92732.5|92766.1|92741.1|92784.2|92746.1|92765.4|92730.3|48
1643710860000|2022-02-01 10:21:00|92765.5|92740.5|92762.1|92737.1|92778.7|92740.5|92760.4|92722.2|58
1643710870000|2022-02-01 10:21:10|92762|92737|92771.3|92746.3|92783.2|92747.4|92759.1|92730.6|53
1643710880000|2022-02-01 10:21:20|92771.2|92746.2|92770|92745|92781.7|92748|92768|92730.4|40
1643710890000|2022-02-01 10:21:30|92770.1|92745.1|92777.6|92752.6|92786.8|92752.6|92770.1|92733.4|36
1643710900000|2022-02-01 10:21:40|92777.9|92752.9|92785.1|92735.1|92789.4|92752.9|92771.1|92731.5|42
1643710910000|2022-02-01 10:21:50|92785.3|92735.3|92787.5|92737.5|92791|92750.9|92772.1|92733.7|53
1643710920000|2022-02-01 10:22:00|92787.3|92737.3|92784.8|92734.8|92788.2|92738.2|92782|92732|48
1643710930000|2022-02-01 10:22:10|92785.3|92735.3|92774.8|92724.8|92786.3|92747.7|92771.7|92724.7|38
1643710940000|2022-02-01 10:22:20|92773.8|92723.8|92766.8|92716.8|92773.9|92723.9|92766.3|92716.3|55
1643710950000|2022-02-01 10:22:30|92769.5|92719.5|92770|92720|92771.4|92721.4|92767.6|92717.6|51
1643710960000|2022-02-01 10:22:40|92769.9|92719.9|92775.5|92725.5|92776|92735.4|92760.4|92717.5|40
1643710970000|2022-02-01 10:22:50|92775.9|92725.9|92758.1|92733.1|92776.3|92737.8|92756.8|92718.9|47
1643710980000|2022-02-01 10:23:00|92758.3|92733.3|92770.6|92720.6|92774.3|92737.3|92758|92719.5|52
1643710990000|2022-02-01 10:23:10|92770.7|92720.7|92768.8|92718.8|92776.6|92736|92759.8|92718.8|47
1643711000000|2022-02-01 10:23:20|92769|92719|92751.9|92726.9|92770|92730.1|92749.9|92712.4|59
1643711010000|2022-02-01 10:23:30|92749.8|92724.8|92763.9|92713.9|92765.7|92728.7|92749.8|92712.7|56
1643711020000|2022-02-01 10:23:40|92764.9|92714.9|92770|92720|92772.1|92735.1|92754.4|92714.4|54
1643711030000|2022-02-01 10:23:50|92770.6|92720.6|92769.5|92719.5|92773.6|92736.3|92761.3|92717.7|40
1643711040000|2022-02-01 10:24:00|92768.9|92718.9|92768.7|92718.7|92770.7|92720.7|92765.4|92715.4|46
1643711050000|2022-02-01 10:24:10|92768.6|92718.6|92764.9|92714.9|92768.6|92732.8|92753|92714.4|54
1643711060000|2022-02-01 10:24:20|92765|92715|92767.8|92717.8|92768.1|92718.1|92763.7|92713.7|36
1643711070000|2022-02-01 10:24:30|92767.9|92717.9|92771.3|92721.3|92775.4|92725.4|92767.6|92717.6|46
1643711080000|2022-02-01 10:24:40|92772.3|92722.3|92765.9|92715.9|92772.3|92729|92751.6|92713.4|50
1643711090000|2022-02-01 10:24:50|92766.3|92716.3|92766.3|92716.3|92767.5|92717.5|92763.7|92713.7|54
1643711100000|2022-02-01 10:25:00|92766.7|92716.7|92747.2|92722.2|92766.7|92723.7|92747.2|92711.5|62
1643711110000|2022-02-01 10:25:10|92746.7|92721.7|92745.7|92720.7|92747.9|92722.9|92745.7|92720.7|45
1643711120000|2022-02-01 10:25:20|92746|92721|92748.2|92723.2|92763.3|92725.6|92745.7|92712.2|56
1643711130000|2022-02-01 10:25:30|92748|92723|92748.4|92723.4|92749|92724|92747.5|92722.5|56
1643711140000|2022-02-01 10:25:40|92748.3|92723.3|92759.8|92709.8|92762.8|92724.7|92747.4|92709.3|58
1643711150000|2022-02-01 10:25:50|92759.2|92709.2|92749|92724|92760.3|92725.2|92746.2|92708.7|53
1643711160000|2022-02-01 10:26:00|92749.2|92724.2|92752.3|92727.3|92764.5|92728.5|92748.5|92713.2|39
1643711170000|2022-02-01 10:26:10|92752.9|92727.9|92749.8|92699.8|92755.2|92727.9|92742.2|92699.8|49
1643711180000|2022-02-01 10:26:20|92751.6|92701.6|92747.5|92697.5|92751.6|92701.6|92745.8|92695.8|55
1643711190000|2022-02-01 10:26:30|92746.5|92696.5|92751.8|92701.8|92751.8|92701.8|92745.6|92695.6|36
1643711200000|2022-02-01 10:26:40|92751.3|92701.3|92755.2|92705.2|92755.2|92705.2|92750.6|92700.6|30
1643711210000|2022-02-01 10:26:50|92755.3|92705.3|92743.9|92693.9|92755.9|92715.9|92734.8|92693.6|54
1643711220000|2022-02-01 10:27:00|92744.3|92694.3|92741|92691|92745.6|92695.6|92741|92691|32
1643711230000|2022-02-01 10:27:10|92741.7|92691.7|92737.7|92687.7|92743.9|92693.9|92734.9|92684.9|34
1643711240000|2022-02-01 10:27:20|92737.9|92687.9|92745.2|92695.2|92745.6|92707.5|92732.5|92687.4|40
1643711250000|2022-02-01 10:27:30|92745|92695|92753|92703|92759.3|92713.3|92733.3|92694.4|48
1643711260000|2022-02-01 10:27:40|92752.6|92702.6|92750.2|92700.2|92756.1|92717.5|92741|92697.7|53
1643711270000|2022-02-01 10:27:50|92750.5|92700.5|92748.6|92698.6|92753.2|92703.2|92747.6|92697.6|47
1643711280000|2022-02-01 10:28:00|92749|92699|92759.4|92709.4|92759.4|92720.6|92738.9|92698|57
1643711290000|2022-02-01 10:28:10|92760.8|92710.8|92762.1|92712.1|92764.7|92726.5|92749.5|92708.3|58
1643711300000|2022-02-01 10:28:20|92761.9|92711.9|92763.1|92713.1|92764.2|92714.2|92761.7|92711.7|35
1643711310000|2022-02-01 10:28:30|92763.7|92713.7|92749.6|92724.6|92766.1|92729.1|92748.1|92712.9|46
1643711320000|2022-02-01 10:28:40|92749.3|92724.3|92746.4|92721.4|92749.7|92724.7|92746.4|92721.4|28
1643711330000|2022-02-01 10:28:50|92746.5|92721.5|92741.2|92716.2|92757.8|92721.5|92738.4|92700.5|34
1643711340000|2022-02-01 10:29:00|92741|92716|92731.6|92706.6|92753.3|92716.1|92729.3|92700.2|45
1643711350000|2022-02-01 10:29:10|92730.8|92705.8|92728.3|92703.3|92730.8|92705.8|92726.6|92701.6|40
1643711360000|2022-02-01 10:29:20|92727.8|92702.8|92726.9|92701.9|92742.1|92704.7|92726.2|92687.8|42
1643711370000|2022-02-01 10:29:30|92726.2|92701.2|92726.1|92701.1|92727.6|92702.6|92724.3|92699.3|27
1643711380000|2022-02-01 10:29:40|92726.9|92701.9|92726.8|92701.8|92739.8|92702.7|92725.8|92689|38
1643711390000|2022-02-01 10:29:50|92726.7|92701.7|92732.5|92682.5|92732.5|92701.7|92717.6|92682.5|44
1643711400000|2022-02-01 10:30:00|92731.4|92681.4|92731.9|92681.9|92733.1|92696.5|92717.8|92679.4|44
1643711410000|2022-02-01 10:30:10|92731.5|92681.5|92715.6|92690.6|92732.4|92694|92714.3|92676.1|40
1643711420000|2022-02-01 10:30:20|92715.3|92690.3|92720.5|92670.5|92720.5|92691|92707.8|92670.5|42
1643711430000|2022-02-01 10:30:30|92721|92671|92716.4|92666.4|92721.7|92681.6|92703.4|92664.4|47
1643711440000|2022-02-01 10:30:40|92716.5|92666.5|92724.1|92674.1|92724.1|92686.8|92706.5|92665.6|38
1643711450000|2022-02-01 10:30:50|92724.6|92674.6|92718.4|92668.4|92724.6|92689.1|92697.1|92662|51
1643711460000|2022-02-01 10:31:00|92718.7|92668.7|92715.8|92690.8|92721.1|92690.8|92707.8|92668.6|55
1643711470000|2022-02-01 10:31:10|92716|92691|92717.7|92692.7|92726.6|92693.7|92712.5|92675.5|43
1643711480000|2022-02-01 10:31:20|92717.4|92692.4|92742.1|92692.1|92742.1|92702.8|92716|92681|62
1643711490000|2022-02-01 10:31:30|92741.9|92691.9|92765|92715|92766.9|92719.4|92729.3|92691.9|50
1643711500000|2022-02-01 10:31:40|92765.9|92715.9|92771.6|92721.6|92772.6|92737.3|92754.5|92711|70
1643711510000|2022-02-01 10:31:50|92773.2|92723.2|92763.3|92738.3|92774.8|92739.5|92758.5|92721.2|49
1643711520000|2022-02-01 10:32:00|92762.5|92737.5|92768.3|92743.3|92776.2|92748.5|92759.2|92726.2|58
1643711530000|2022-02-01 10:32:10|92767.9|92742.9|92779.6|92729.6|92786.1|92749.2|92767.7|92729.6|42
1643711540000|2022-02-01 10:32:20|92779.5|92729.5|92770.6|92745.6|92781.4|92746.8|92767.2|92728.7|31
1643711550000|2022-02-01 10:32:30|92772.2|92747.2|92772.9|92747.9|92785.2|92750|92771.9|92735|47
1643711560000|2022-02-01 10:32:40|92772.1|92747.1|92783.4|92733.4|92784.5|92747.9|92768.8|92731.3|46
1643711570000|2022-02-01 10:32:50|92782.7|92732.7|92796.9|92746.9|92796.9|92758.9|92771.1|92732.7|43
1643711580000|2022-02-01 10:33:00|92795.5|92745.5|92791.8|92741.8|92799.2|92759.2|92778.5|92740.6|45
1643711590000|2022-02-01 10:33:10|92792.1|92742.1|92806.8|92756.8|92808.9|92760.9|92780.9|92742|56
1643711600000|2022-02-01 10:33:20|92805.9|92755.9|92787.3|92762.3|92808.8|92772.3|92785.2|92754.3|47
1643711610000|2022-02-01 10:33:30|92787.6|92762.6|92791.2|92766.2|92801.3|92768.8|92786.7|92750.6|53
1643711620000|2022-02-01 10:33:40|92790.7|92765.7|92807.5|92757.5|92808|92770.9|92789.9|92756.1|34
1643711630000|2022-02-01 10:33:50|92807.6|92757.6|92798.4|92773.4|92807.8|92775.6|92794.1|92757.6|36
1643711640000|2022-02-01 10:34:00|92798.1|92773.1|92822.3|92797.3|92832.2|92798.1|92796|92771|56
1643711650000|2022-02-01 10:34:10|92823.1|92798.1|92824.7|92799.7|92837|92801.1|92819|92784.5|56
1643711660000|2022-02-01 10:34:20|92824.5|92799.5|92822.5|92797.5|92825.9|92800.9|92822.2|92797.2|34
1643711670000|2022-02-01 10:34:30|92822.9|92797.9|92821.7|92796.7|92823.5|92798.5|92818.5|92793.5|34
1643711680000|2022-02-01 10:34:40|92821.9|92796.9|92823.8|92798.8|92833.4|92799.9|92818.7|92782.1|38
1643711690000|2022-02-01 10:34:50|92824.1|92799.1|92828.7|92803.7|92829.9|92804.9|92822.9|92797.9|38
1643711700000|2022-02-01 10:35:00|92829|92804|92823.9|92798.9|92831.4|92806.4|92823.9|92798.9|57
1643711710000|2022-02-01 10:35:10|92824.5|92799.5|92834.1|92809.1|92843.6|92810.8|92824.5|92793.6|55
1643711720000|2022-02-01 10:35:20|92833|92808|92832.5|92807.5|92845.6|92809|92830.8|92795.5|42
1643711730000|2022-02-01 10:35:30|92833|92808|92830.4|92805.4|92833.2|92808.2|92828.7|92803.7|29
1643711740000|2022-02-01 10:35:40|92830.3|92805.3|92832.7|92807.7|92834.1|92809.1|92828.3|92803.3|51
1643711750000|2022-02-01 10:35:50|92832.3|92807.3|92827|92802|92832.3|92807.3|92824.2|92799.2|46
1643711760000|2022-02-01 10:36:00|92827.5|92802.5|92828.7|92803.7|92829.8|92804.8|92825.2|92800.2|45
1643711770000|2022-02-01 10:36:10|92828.5|92803.5|92830.1|92805.1|92831.2|92806.2|92824|92799|23
1643711780000|2022-02-01 10:36:20|92831.1|92806.1|92831.2|92806.2|92831.2|92806.2|92823|92798|54
1643711790000|2022-02-01 10:36:30|92831.5|92806.5|92828.9|92803.9|92833.2|92808.2|92826.3|92801.3|45
1643711800000|2022-02-01 10:36:40|92829.7|92804.7|92828.5|92803.5|92830.5|92805.5|92826.9|92801.9|24
1643711810000|2022-02-01 10:36:50|92828.6|92803.6|92827.8|92802.8|92830.7|92805.7|92823.1|92798.1|36
1643711820000|2022-02-01 10:37:00|92828.2|92803.2|92827.2|92802.2|92833.5|92808.5|92825.5|92800.5|35
1643711830000|2022-02-01 10:37:10|92826.6|92801.6|92826.8|92801.8|92827.7|92802.7|92823.2|92798.2|43
1643711840000|2022-02-01 10:37:20|92825.8|92800.8|92821.1|92796.1|92834.8|92801|92820.3|92784.8|41
1643711850000|2022-02-01 10:37:30|92823.8|92798.8|92825|92800|92825.5|92800.5|92821.8|92796.8|41
1643711860000|2022-02-01 10:37:40|92824.6|92799.6|92823|92798|92826.2|92801.2|92820.7|92795.7|35
1643711870000|2022-02-01 10:37:50|92823.5|92798.5|92826.9|92801.9|92827.1|92802.1|92823.5|92798.5|36
1643711880000|2022-02-01 10:38:00|92827|92802|92824|92799|92830.4|92805.4|92824|92799|50
1643711890000|2022-02-01 10:38:10|92823.4|92798.4|92826.2|92801.2|92827.9|92802.9|92822.1|92797.1|41
1643711900000|2022-02-01 10:38:20|92826.3|92801.3|92830.1|92805.1|92833.9|92808.9|92826.2|92801.2|57
1643711910000|2022-02-01 10:38:30|92830.7|92805.7|92831.2|92806.2|92833.9|92808.9|92830.6|92805.6|42
1643711920000|2022-02-01 10:38:40|92831.1|92806.1|92830.7|92805.7|92832|92807|92829.5|92804.5|37
1643711930000|2022-02-01 10:38:50|92830.2|92805.2|92819.5|92794.5|92834.8|92806.6|92819.5|92784.8|56
1643711940000|2022-02-01 10:39:00|92818.9|92793.9|92818.2|92793.2|92830.7|92799.2|92818.2|92780.7|49
1643711950000|2022-02-01 10:39:10|92818.1|92793.1|92814.4|92789.4|92826.4|92795.2|92812.5|92774.9|49
1643711960000|2022-02-01 10:39:20|92811.7|92786.7|92816.6|92791.6|92827.4|92792.6|92810.4|92772.4|46
1643711970000|2022-02-01 10:39:30|92814.9|92789.9|92807.9|92757.9|92821.1|92791.7|92794.7|92756.5|60
1643711980000|2022-02-01 10:39:40|92808.3|92758.3|92794.7|92769.7|92810.5|92770.7|92793.5|92756|52
1643711990000|2022-02-01 10:39:50|92795|92770|92808|92758|92808.5|92771.5|92794.2|92757.1|47
1643712000000|2022-02-01 10:40:00|92806.7|92756.7|92795|92770|92808.6|92773.3|92794.2|92755.7|58
1643712010000|2022-02-01 10:40:10|92794.7|92769.7|92807|92782|92807|92782|92793.3|92768.3|56
1643712020000|2022-02-01 10:40:20|92806|92781|92819.8|92769.8|92823.3|92781|92805.6|92768.1|57
1643712030000|2022-02-01 10:40:30|92820.4|92770.4|92806.3|92781.3|92820.4|92782.4|92802.2|92765.9|50
1643712040000|2022-02-01 10:40:40|92806.8|92781.8|92807.9|92782.9|92809.9|92784.9|92805.8|92780.8|51
1643712050000|2022-02-01 10:40:50|92808.5|92783.5|92811.3|92786.3|92824.5|92790.6|92808.5|92773.6|53
1643712060000|2022-02-01 10:41:00|92823.5|92773.5|92805.8|92780.8|92823.7|92783.5|92804.8|92767.3|49
1643712070000|2022-02-01 10:41:10|92806.2|92781.2|92794|92744|92812.1|92781.2|92778.1|92741.2|59
1643712080000|2022-02-01 10:41:20|92794.3|92744.3|92782.6|92757.6|92795.8|92761.2|92781.3|92744.3|44
1643712090000|2022-02-01 10:41:30|92783.6|92758.6|92797|92747|92797.4|92758.6|92781.9|92744.7|35
1643712100000|2022-02-01 10:41:40|92797.1|92747.1|92787.4|92762.4|92798.1|92763.3|92785|92746.8|42
1643712110000|2022-02-01 10:41:50|92786.9|92761.9|92785.3|92760.3|92800.2|92762.2|92779.8|92741.5|53
1643712120000|2022-02-01 10:42:00|92785|92760|92784.6|92759.6|92787.6|92762.6|92781.1|92756.1|66
1643712130000|2022-02-01 10:42:10|92784.9|92759.9|92781.6|92756.6|92785.4|92760.4|92778.7|92753.7|61
1643712140000|2022-02-01 10:42:20|92781.5|92756.5|92777.2|92752.2|92792.3|92757.2|92776.7|92738.1|58
1643712150000|2022-02-01 10:42:30|92777.1|92752.1|92775.3|92750.3|92794.9|92756.6|92775.3|92743.7|64
1643712160000|2022-02-01 10:42:40|92776.7|92751.7|92773.5|92748.5|92787.1|92752.3|92772.7|92736.2|49
1643712170000|2022-02-01 10:42:50|92773.1|92748.1|92774.5|92749.5|92786|92749.5|92769.3|92732.9|46
1643712180000|2022-02-01 10:43:00|92774|92749|92769.2|92744.2|92785.1|92749|92769.2|92731.6|52
1643712190000|2022-02-01 10:43:10|92781|92731|92776.8|92726.8|92782.2|92743.7|92764.3|92724.6|56
1643712200000|2022-02-01 10:43:20|92776.5|92726.5|92776.7|92751.7|92791.7|92754.4|92768|92726.3|54
1643712210000|2022-02-01 10:43:30|92779.5|92754.5|92794|92744|92797.2|92759|92777.8|92739.8|39
1643712220000|2022-02-01 10:43:40|92794.4|92744.4|92793.7|92743.7|92795.5|92745.5|92793|92743|34
1643712230000|2022-02-01 10:43:50|92794|92744|92794.9|92744.9|92797|92758.6|92782.8|92744|28
1643712240000|2022-02-01 10:44:00|92794.8|92744.8|92788.6|92763.6|92804.6|92767.1|92788.6|92744.8|59
1643712250000|2022-02-01 10:44:10|92801.8|92751.8|92790|92765|92805.3|92767.9|92788.6|92751.6|43
1643712260000|2022-02-01 10:44:20|92790.4|92765.4|92799.4|92774.4|92799.4|92774.4|92790.4|92765.4|51
1643712270000|2022-02-01 10:44:30|92799.1|92774.1|92797.5|92772.5|92799.4|92774.4|92797.5|92772.5|31
1643712280000|2022-02-01 10:44:40|92798|92773|92794.9|92769.9|92798.3|92773.3|92794.5|92769.5|29
1643712290000|2022-02-01 10:44:50|92795|92770|92798.4|92773.4|92798.5|92773.5|92794.7|92769.7|39
1643712300000|2022-02-01 10:45:00|92810.6|92760.6|92796.6|92771.6|92810.6|92773.9|92793.4|92754.8|51
1643712310000|2022-02-01 10:45:10|92796.5|92771.5|92794|92769|92798.9|92773.9|92793.6|92768.6|39
1643712320000|2022-02-01 10:45:20|92793|92768|92792.8|92767.8|92808.4|92769.7|92791.9|92753.6|32
1643712330000|2022-02-01 10:45:30|92793.8|92768.8|92797.5|92772.5|92810.2|92774.3|92792.3|92760.2|35
1643712340000|2022-02-01 10:45:40|92797.3|92772.3|92809.4|92784.4|92822.6|92784.6|92796.9|92768.1|45
1643712350000|2022-02-01 10:45:50|92809.7|92784.7|92810.2|92785.2|92812|92787|92807.6|92782.6|42
1643712360000|2022-02-01 10:46:00|92810.3|92785.3|92806.7|92781.7|92818.7|92785.6|92804.6|92765.4|50
1643712370000|2022-02-01 10:46:10|92806.5|92781.5|92804.9|92779.9|92807.1|92782.1|92804.5|92779.5|30
1643712380000|2022-02-01 10:46:20|92804.3|92779.3|92798.3|92773.3|92812.6|92779.8|92798.3|92762.3|43
1643712390000|2022-02-01 10:46:30|92798.6|92773.6|92798.1|92773.1|92808|92774.6|92795|92757.9|40
1643712400000|2022-02-01 10:46:40|92798.2|92773.2|92799.2|92774.2|92799.4|92774.4|92797|92772|20
1643712410000|2022-02-01 10:46:50|92799.3|92774.3|92794.5|92769.5|92810|92776.9|92794.5|92760|36
1643712420000|2022-02-01 10:47:00|92793.8|92768.8|92790.5|92765.5|92796.2|92771.2|92789.7|92764.7|40
1643712430000|2022-02-01 10:47:10|92791|92766|92795.4|92770.4|92795.7|92770.7|92788.8|92763.8|39
1643712440000|2022-02-01 10:47:20|92795.9|92770.9|92789.3|92764.3|92800|92775|92787.4|92762.4|49
1643712450000|2022-02-01 10:47:30|92789.1|92764.1|92791.2|92766.2|92801|92771.2|92789.1|92751|46
1643712460000|2022-02-01 10:47:40|92798.5|92748.5|92780|92730|92798.5|92752.1|92776.3|92729.9|51
1643712470000|2022-02-01 10:47:50|92779.9|92729.9|92767.3|92742.3|92782.1|92746.6|92767.1|92729.6|47
1643712480000|2022-02-01 10:48:00|92766.5|92741.5|92769.3|92744.3|92772.7|92747.7|92766.5|92741.5|48
1643712490000|2022-02-01 10:48:10|92768.6|92743.6|92773.5|92748.5|92773.6|92748.6|92768|92743|44
1643712500000|2022-02-01 10:48:20|92772.2|92747.2|92770.6|92745.6|92773.8|92748.8|92770.6|92745.6|23
1643712510000|2022-02-01 10:48:30|92770.9|92745.9|92768.1|92743.1|92772.5|92747.5|92767.6|92742.6|35
1643712520000|2022-02-01 10:48:40|92768.8|92743.8|92786.7|92736.7|92788.1|92748.4|92768.4|92736.7|35
1643712530000|2022-02-01 10:48:50|92786.9|92736.9|92768.5|92743.5|92787.3|92749|92762.2|92726.2|45
1643712540000|2022-02-01 10:49:00|92768|92743|92765.5|92740.5|92775.6|92743|92760.6|92724.4|52
1643712550000|2022-02-01 10:49:10|92766.3|92741.3|92765.9|92740.9|92767.5|92742.5|92764.2|92739.2|34
1643712560000|2022-02-01 10:49:20|92766|92741|92774|92749|92776.8|92751.8|92764.2|92739.2|47
1643712570000|2022-02-01 10:49:30|92777.4|92752.4|92779.2|92754.2|92779.2|92754.2|92773.3|92748.3|48
1643712580000|2022-02-01 10:49:40|92779.7|92754.7|92792.7|92767.7|92799.3|92774.3|92779|92754|53
1643712590000|2022-02-01 10:49:50|92793.3|92768.3|92791.6|92766.6|92793.7|92768.7|92789.2|92764.2|54
1643712600000|2022-02-01 10:50:00|92791.5|92766.5|92788.2|92763.2|92791.5|92766.5|92787.6|92762.6|26
1643712610000|2022-02-01 10:50:10|92788.3|92763.3|92787.5|92762.5|92788.3|92763.3|92786.5|92761.5|22
1643712620000|2022-02-01 10:50:20|92785.9|92760.9|92782.2|92757.2|92788.1|92763.1|92782.1|92757.1|31
1643712630000|2022-02-01 10:50:30|92782.5|92757.5|92779.6|92754.6|92783.6|92758.6|92778.8|92753.8|40
1643712640000|2022-02-01 10:50:40|92779.4|92754.4|92780.2|92755.2|92789.8|92755.5|92777.1|92739.8|25
1643712650000|2022-02-01 10:50:50|92780|92755|92774.3|92749.3|92789.8|92757.2|92774.3|92738.1|34
1643712660000|2022-02-01 10:51:00|92773.1|92748.1|92771.6|92746.6|92785.4|92748.9|92769.2|92731|42
1643712670000|2022-02-01 10:51:10|92771.3|92746.3|92769.7|92744.7|92773.3|92748.3|92769.7|92744.7|36
1643712680000|2022-02-01 10:51:20|92770.2|92745.2|92779|92729|92779.3|92745.5|92763.5|92728.8|45
1643712690000|2022-02-01 10:51:30|92779.5|92729.5|92764.6|92739.6|92780|92741.7|92761.3|92727.8|42
1643712700000|2022-02-01 10:51:40|92764.8|92739.8|92771.6|92721.6|92771.6|92740.6|92749.9|92716.5|39
1643712710000|2022-02-01 10:51:50|92771.4|92721.4|92759.9|92734.9|92772.1|92736.1|92757.6|92720.2|37
1643712720000|2022-02-01 10:52:00|92759.7|92734.7|92770.7|92720.7|92774.3|92736.4|92759.7|92719.9|41
1643712730000|2022-02-01 10:52:10|92769.9|92719.9|92756.9|92731.9|92772.4|92735.5|92756.8|92719.9|30
1643712740000|2022-02-01 10:52:20|92757.1|92732.1|92760|92735|92760.6|92735.6|92753.9|92728.9|33
1643712750000|2022-02-01 10:52:30|92761.1|92736.1|92767|92742|92767.6|92742.6|92760.6|92735.6|49
1643712760000|2022-02-01 10:52:40|92767.3|92742.3|92769.5|92744.5|92785.8|92746.3|92766.9|92731.6|50
1643712770000|2022-02-01 10:52:50|92769.3|92744.3|92783.3|92733.3|92783.8|92747|92765.3|92731.7|45
1643712780000|2022-02-01 10:53:00|92783.2|92733.2|92767.3|92742.3|92784.4|92748.3|92764.8|92726.5|53
1643712790000|2022-02-01 10:53:10|92767.4|92742.4|92752.8|92727.8|92773.3|92743.1|92750.6|92711.9|66
1643712800000|2022-02-01 10:53:20|92752.1|92727.1|92751.8|92726.8|92775.4|92738.1|92750.1|92718.9|55
1643712810000|2022-02-01 10:53:30|92751.7|92726.7|92743.7|92718.7|92764.3|92727.8|92741.5|92711.9|46
1643712820000|2022-02-01 10:53:40|92744.9|92719.9|92743.6|92718.6|92745|92720|92743|92718|23
1643712830000|2022-02-01 10:53:50|92743.7|92718.7|92740|92715|92743.8|92718.8|92739.6|92714.6|33
1643712840000|2022-02-01 10:54:00|92738.3|92713.3|92734|92709|92750.1|92715.9|92732.4|92698.4|41
1643712850000|2022-02-01 10:54:10|92734.1|92709.1|92732.5|92707.5|92747.7|92710.9|92731.2|92696.6|49
1643712860000|2022-02-01 10:54:20|92734.5|92709.5|92741.2|92716.2|92741.6|92716.6|92734.3|92709.3|48
1643712870000|2022-02-01 10:54:30|92742.1|92717.1|92751.3|92701.3|92753|92718|92739.2|92700.8|43
1643712880000|2022-02-01 10:54:40|92750.7|92700.7|92732.3|92707.3|92751.9|92712.3|92732.1|92696.4|40
1643712890000|2022-02-01 10:54:50|92732|92707|92731|92706|92732.5|92707.5|92730.7|92705.7|32
1643712900000|2022-02-01 10:55:00|92731.1|92706.1|92735.7|92685.7|92742.6|92706.2|92728.2|92684.7|51
1643712910000|2022-02-01 10:55:10|92735.5|92685.5|92724.6|92699.6|92737.9|92701.7|92722.9|92685.5|37
1643712920000|2022-02-01 10:55:20|92724.9|92699.9|92730.4|92705.4|92741|92706|92724.9|92691|42
1643712930000|2022-02-01 10:55:30|92730.1|92705.1|92749.9|92724.9|92758.8|92726.8|92729.1|92704.1|63
1643712940000|2022-02-01 10:55:40|92762.6|92712.6|92751.6|92726.6|92764.6|92727.6|92749.8|92710.6|52
1643712950000|2022-02-01 10:55:50|92751|92726|92749.6|92699.6|92756.9|92729.7|92736.8|92699.6|52
1643712960000|2022-02-01 10:56:00|92749.2|92699.2|92740.4|92690.4|92749.2|92712|92729.6|92689.2|50
1643712970000|2022-02-01 10:56:10|92740.6|92690.6|92729.5|92704.5|92741.3|92704.8|92726.3|92690.4|36
1643712980000|2022-02-01 10:56:20|92729.4|92704.4|92731.1|92706.1|92745.4|92708.8|92727.6|92694.2|50
1643712990000|2022-02-01 10:56:30|92730.9|92705.9|92733.4|92708.4|92733.4|92708.4|92730.8|92705.8|27
1643713000000|2022-02-01 10:56:40|92733.3|92708.3|92731.7|92706.7|92733.3|92708.3|92731.1|92706.1|25
1643713010000|2022-02-01 10:56:50|92731.6|92706.6|92735.2|92710.2|92751.6|92711.6|92731|92697.1|45
1643713020000|2022-02-01 10:57:00|92735.5|92710.5|92744.2|92719.2|92750.1|92725.1|92735.5|92710.5|45
1643713030000|2022-02-01 10:57:10|92745.7|92720.7|92745.5|92720.5|92756|92721.3|92741.2|92705.5|51
1643713040000|2022-02-01 10:57:20|92745.7|92720.7|92760.3|92710.3|92761.9|92725.1|92744.2|92709.4|39
1643713050000|2022-02-01 10:57:30|92749.4|92724.4|92756.8|92706.8|92757.6|92724.4|92743.4|92706.5|39
1643713060000|2022-02-01 10:57:40|92757.4|92707.4|92753.7|92703.7|92758.1|92708.1|92752.8|92702.8|37
1643713070000|2022-02-01 10:57:50|92753.6|92703.6|92743.4|92718.4|92759.3|92721.1|92743.4|92703.6|36
1643713080000|2022-02-01 10:58:00|92743.9|92718.9|92741.6|92716.6|92757.2|92720.3|92741.6|92703.2|47
1643713090000|2022-02-01 10:58:10|92742.2|92717.2|92743.6|92718.6|92754|92720.2|92740.5|92701.4|44
1643713100000|2022-02-01 10:58:20|92742.7|92717.7|92740.2|92715.2|92754.8|92718.8|92739.4|92702.6|32
1643713110000|2022-02-01 10:58:30|92739.3|92714.3|92736|92711|92749|92714.3|92735.5|92696.4|32
1643713120000|2022-02-01 10:58:40|92736.2|92711.2|92748.6|92698.6|92748.8|92712.4|92734.9|92698.1|31
1643713130000|2022-02-01 10:58:50|92748.9|92698.9|92746.6|92696.6|92748.9|92711|92729.7|92694.1|40
1643713140000|2022-02-01 10:59:00|92747.5|92697.5|92731.9|92706.9|92747.7|92711.6|92731.9|92695.3|37
1643713150000|2022-02-01 10:59:10|92730.8|92705.8|92747.4|92697.4|92748.6|92709.3|92730.8|92696.6|32
1643713160000|2022-02-01 10:59:20|92747.2|92697.2|92732.9|92707.9|92747.2|92708.2|92730.9|92695.9|45
1643713170000|2022-02-01 10:59:30|92732.7|92707.7|92732.7|92707.7|92744.8|92711.4|92732.1|92694.3|39
1643713180000|2022-02-01 10:59:40|92732.9|92707.9|92731.6|92706.6|92734.8|92709.8|92731|92706|34
1643713190000|2022-02-01 10:59:50|92731.7|92706.7|92742.9|92692.9|92743.9|92706.7|92725.7|92682.7|43
1643713200000|2022-02-01 11:00:00|92742.5|92692.5|92742.8|92692.8|92743.2|92693.2|92740.3|92690.3|39
1643713210000|2022-02-01 11:00:10|92743.1|92693.1|92750.9|92700.9|92753.6|92715.9|92737.5|92693.1|43
1643713220000|2022-02-01 11:00:20|92750.3|92700.3|92751.2|92701.2|92751.6|92701.6|92749.4|92699.4|36
1643713230000|2022-02-01 11:00:30|92751.1|92701.1|92743.9|92718.9|92755.6|92719.6|92736.5|92700.4|54
1643713240000|2022-02-01 11:00:40|92743.8|92718.8|92747.3|92722.3|92748.3|92723.3|92742.7|92717.7|34
1643713250000|2022-02-01 11:00:50|92747.2|92722.2|92746.2|92721.2|92747.3|92722.3|92745.7|92720.7|26
1643713260000|2022-02-01 11:01:00|92746.1|92721.1|92710|92685|92760.9|92725.7|92709.9|92672.3|65
1643713270000|2022-02-01 11:01:10|92710.3|92685.3|92713|92688|92713.4|92688.4|92710.3|92685.3|31
1643713280000|2022-02-01 11:01:20|92713.1|92688.1|92726|92676|92727.9|92690.2|92711.2|92674.9|37
1643713290000|2022-02-01 11:01:30|92725.8|92675.8|92716.8|92691.8|92725.8|92692.1|92711.5|92675.8|32
1643713300000|2022-02-01 11:01:40|92718.9|92693.9|92715.6|92690.6|92734.6|92697|92714.3|92679|56
1643713310000|2022-02-01 11:01:50|92715.9|92690.9|92712.4|92687.4|92729.7|92691.2|92712|92677.9|33
1643713320000|2022-02-01 11:02:00|92712.3|92687.3|92711.7|92686.7|92713.3|92688.3|92707.4|92682.4|51
1643713330000|2022-02-01 11:02:10|92711.8|92686.8|92712.8|92687.8|92713.5|92688.5|92709.3|92684.3|37
1643713340000|2022-02-01 11:02:20|92713.1|92688.1|92710.1|92685.1|92714.9|92689.9|92710.1|92685.1|35
1643713350000|2022-02-01 11:02:30|92711.2|92686.2|92715.4|92690.4|92730.3|92693.7|92709.7|92676|52
1643713360000|2022-02-01 11:02:40|92714.6|92689.6|92703.5|92653.5|92719.3|92694.3|92684.4|92646.9|46
1643713370000|2022-02-01 11:02:50|92694.3|92669.3|92699.3|92674.3|92714.1|92677.7|92692.2|92655.1|63
1643713380000|2022-02-01 11:03:00|92699.5|92674.5|92685.9|92660.9|92713.9|92675.6|92685.9|92653.8|47
1643713390000|2022-02-01 11:03:10|92685.8|92660.8|92697.1|92672.1|92711.7|92675.1|92681.6|92649.1|60
1643713400000|2022-02-01 11:03:20|92697.4|92672.4|92703.9|92678.9|92713.5|92680|92697.2|92663.5|38
1643713410000|2022-02-01 11:03:30|92703.8|92678.8|92702.8|92677.8|92704.1|92679.1|92698.1|92673.1|45
1643713420000|2022-02-01 11:03:40|92702.6|92677.6|92701.5|92676.5|92705.9|92680.9|92701|92676|51
1643713430000|2022-02-01 11:03:50|92701.9|92676.9|92705.5|92655.5|92723.1|92684.1|92694.8|92654.2|49
1643713440000|2022-02-01 11:04:00|92705.4|92655.4|92686.4|92661.4|92705.7|92666|92685.1|92649.9|59
1643713450000|2022-02-01 11:04:10|92686.2|92661.2|92698.1|92648.1|92699.6|92661.4|92684.9|92648|38
1643713460000|2022-02-01 11:04:20|92698.2|92648.2|92689.6|92664.6|92699.5|92666.3|92685.2|92648.1|51
1643713470000|2022-02-01 11:04:30|92688.8|92663.8|92688.4|92663.4|92689.3|92664.3|92685.7|92660.7|40
1643713480000|2022-02-01 11:04:40|92688.3|92663.3|92691.3|92666.3|92691.3|92666.3|92687.6|92662.6|31
1643713490000|2022-02-01 11:04:50|92690.5|92665.5|92685.7|92660.7|92697.4|92665.5|92683.6|92645.7|39
1643713500000|2022-02-01 11:05:00|92684.7|92659.7|92689.3|92664.3|92691.2|92666.2|92684.3|92659.3|32
1643713510000|2022-02-01 11:05:10|92690|92665|92692.5|92667.5|92692.5|92667.5|92689.2|92664.2|46
1643713520000|2022-02-01 11:05:20|92691.8|92666.8|92685.8|92660.8|92699.5|92667.3|92685.8|92648.3|40
1643713530000|2022-02-01 11:05:30|92686.2|92661.2|92686|92661|92698.8|92662.6|92679.4|92641.9|57
1643713540000|2022-02-01 11:05:40|92685.4|92660.4|92683.6|92658.6|92699.9|92662|92682.9|92645|54
1643713550000|2022-02-01 11:05:50|92685.9|92660.9|92686.8|92636.8|92689.6|92661.8|92682.9|92636|34
1643713560000|2022-02-01 11:06:00|92685.4|92635.4|92692.7|92642.7|92692.7|92656.4|92674.9|92635.4|49
1643713570000|2022-02-01 11:06:10|92691|92641|92683.6|92633.6|92691.9|92652.7|92667.5|92630.1|55
1643713580000|2022-02-01 11:06:20|92683.1|92633.1|92672.3|92647.3|92685|92649|92667.8|92631.1|45
1643713590000|2022-02-01 11:06:30|92671.8|92646.8|92677|92627|92680.7|92647.5|92665|92627|51
1643713600000|2022-02-01 11:06:40|92674.4|92624.4|92672.4|92622.4|92674.8|92642|92658.7|92622.4|46
1643713610000|2022-02-01 11:06:50|92671|92621|92655.4|92630.4|92672.9|92632.8|92654.1|92613.9|57
1643713620000|2022-02-01 11:07:00|92655.6|92630.6|92652.5|92627.5|92655.6|92630.6|92649.7|92624.7|54
1643713630000|2022-02-01 11:07:10|92652.4|92627.4|92659.4|92634.4|92660.5|92635.5|92650.9|92625.9|40
1643713640000|2022-02-01 11:07:20|92659|92634|92665.7|92640.7|92670.5|92645.5|92658.7|92633.7|42
1643713650000|2022-02-01 11:07:30|92665.8|92640.8|92658.5|92633.5|92666.2|92641.2|92658.3|92633.3|49
1643713660000|2022-02-01 11:07:40|92659.4|92634.4|92661.6|92636.6|92663.3|92638.3|92659.4|92634.4|35
1643713670000|2022-02-01 11:07:50|92661.2|92636.2|92662.5|92637.5|92662.7|92637.7|92660.2|92635.2|28
1643713680000|2022-02-01 11:08:00|92662.4|92637.4|92661.8|92636.8|92662.6|92637.6|92659|92634|33
1643713690000|2022-02-01 11:08:10|92661.7|92636.7|92660.4|92635.4|92662|92637|92659.8|92634.8|24
1643713700000|2022-02-01 11:08:20|92660.5|92635.5|92661.2|92636.2|92662.2|92637.2|92652.8|92627.8|36
1643713710000|2022-02-01 11:08:30|92671.9|92621.9|92663.1|92638.1|92674.7|92639.6|92658.9|92621.9|43
1643713720000|2022-02-01 11:08:40|92663.7|92638.7|92663.8|92638.8|92664.8|92639.8|92663.3|92638.3|27
1643713730000|2022-02-01 11:08:50|92664.1|92639.1|92680.2|92630.2|92682|92644.9|92659.8|92629|42
1643713740000|2022-02-01 11:09:00|92668.8|92643.8|92669|92644|92670.9|92645.9|92667.9|92642.9|41
1643713750000|2022-02-01 11:09:10|92668.9|92643.9|92669|92644|92669.3|92644.3|92667.8|92642.8|25
1643713760000|2022-02-01 11:09:20|92668.8|92643.8|92676.3|92626.3|92677.1|92643.8|92663.1|92625.9|46
1643713770000|2022-02-01 11:09:30|92664.5|92639.5|92666.2|92641.2|92666.5|92641.5|92662.9|92637.9|37
1643713780000|2022-02-01 11:09:40|92666.4|92641.4|92665.6|92640.6|92670|92645|92664.6|92639.6|50
1643713790000|2022-02-01 11:09:50|92666|92641|92670.6|92645.6|92675.2|92650.2|92664.4|92639.4|52
1643713800000|2022-02-01 11:10:00|92671.8|92646.8|92675.3|92625.3|92680.6|92651.2|92663.1|92625|64
1643713810000|2022-02-01 11:10:10|92675.2|92625.2|92655.8|92630.8|92675.2|92630.9|92651.1|92617.4|59
1643713820000|2022-02-01 11:10:20|92655.7|92630.7|92654.7|92629.7|92656.9|92631.9|92654.1|92629.1|27
1643713830000|2022-02-01 11:10:30|92654.8|92629.8|92652.1|92627.1|92655.7|92630.7|92649.5|92624.5|27
1643713840000|2022-02-01 11:10:40|92651.8|92626.8|92648.1|92623.1|92653.2|92628.2|92647.8|92622.8|41
1643713850000|2022-02-01 11:10:50|92648.2|92623.2|92638.7|92613.7|92653|92623.7|92638.7|92601.9|43
1643713860000|2022-02-01 11:11:00|92637.6|92612.6|92648.5|92623.5|92660.2|92623.8|92637.6|92609|50
1643713870000|2022-02-01 11:11:10|92648.7|92623.7|92645.5|92620.5|92649.3|92624.3|92643.1|92618.1|38
1643713880000|2022-02-01 11:11:20|92646|92621|92639.3|92614.3|92646|92621|92639.1|92614.1|48
1643713890000|2022-02-01 11:11:30|92639.2|92614.2|92642.5|92617.5|92643.7|92618.7|92639.1|92614.1|42
1643713900000|2022-02-01 11:11:40|92642.1|92617.1|92642.8|92617.8|92643|92618|92641.8|92616.8|18
1643713910000|2022-02-01 11:11:50|92643.1|92618.1|92644|92619|92658|92620.5|92639.8|92607.4|38
1643713920000|2022-02-01 11:12:00|92644.5|92619.5|92642|92617|92645.1|92620.1|92641.7|92616.7|34
1643713930000|2022-02-01 11:12:10|92642.2|92617.2|92643.6|92618.6|92643.8|92618.8|92640|92615|27
1643713940000|2022-02-01 11:12:20|92643.4|92618.4|92645.2|92620.2|92646|92621|92642.8|92617.8|32
1643713950000|2022-02-01 11:12:30|92644.9|92619.9|92646.5|92621.5|92647.2|92622.2|92644.9|92619.9|23
1643713960000|2022-02-01 11:12:40|92646.8|92621.8|92645.7|92620.7|92647.5|92622.5|92645.7|92620.7|26
1643713970000|2022-02-01 11:12:50|92644.1|92619.1|92644.2|92619.2|92654.2|92621.2|92640.1|92602.4|47
1643713980000|2022-02-01 11:13:00|92643.8|92618.8|92639.9|92614.9|92644.4|92619.4|92638.2|92613.2|34
1643713990000|2022-02-01 11:13:10|92639.3|92614.3|92640|92615|92643.8|92618.8|92637.4|92612.4|34
1643714000000|2022-02-01 11:13:20|92639.6|92614.6|92647.9|92622.9|92661|92623.1|92636.5|92609|46
1643714010000|2022-02-01 11:13:30|92648.6|92623.6|92656|92631|92657.1|92632.1|92646.9|92621.9|45
1643714020000|2022-02-01 11:13:40|92656.1|92631.1|92653.1|92628.1|92656.1|92631.1|92650.9|92625.9|45
1643714030000|2022-02-01 11:13:50|92653|92628|92653.9|92628.9|92657.7|92632.7|92651.3|92626.3|33
1643714040000|2022-02-01 11:14:00|92653.3|92628.3|92668.8|92618.8|92669.3|92628.7|92650.1|92613.1|41
1643714050000|2022-02-01 11:14:10|92668.1|92618.1|92651.8|92626.8|92668.1|92630.8|92649|92617.8|38
1643714060000|2022-02-01 11:14:20|92651.6|92626.6|92652.6|92627.6|92653|92628|92651.2|92626.2|21
1643714070000|2022-02-01 11:14:30|92652.9|92627.9|92651.9|92626.9|92653.6|92628.6|92649.8|92624.8|44
1643714080000|2022-02-01 11:14:40|92652.1|92627.1|92651.1|92626.1|92652.1|92627.1|92650.5|92625.5|25
1643714090000|2022-02-01 11:14:50|92651.3|92626.3|92650.1|92625.1|92652.1|92627.1|92650.1|92625.1|22
1643714100000|2022-02-01 11:15:00|92650|92625|92652.5|92602.5|92652.9|92625.3|92639.4|92601.8|47
1643714110000|2022-02-01 11:15:10|92652.3|92602.3|92644.6|92594.6|92654.2|92604.2|92644.4|92594.4|42
1643714120000|2022-02-01 11:15:20|92644.7|92594.7|92648.5|92598.5|92649.6|92612.2|92636.4|92594.5|32
1643714130000|2022-02-01 11:15:30|92648.6|92598.6|92632.2|92607.2|92649.6|92608.7|92628.1|92590.3|45
1643714140000|2022-02-01 11:15:40|92632.6|92607.6|92626.7|92601.7|92634.6|92609.6|92625.5|92600.5|34
1643714150000|2022-02-01 11:15:50|92626.5|92601.5|92612.2|92587.2|92636.6|92601.5|92612.2|92581.3|48
1643714160000|2022-02-01 11:16:00|92614.9|92589.9|92601|92551|92616.3|92591.3|92582|92545.1|58
1643714170000|2022-02-01 11:16:10|92600.4|92550.4|92609.2|92559.2|92609.8|92572.8|92594|92550|48
1643714180000|2022-02-01 11:16:20|92595.8|92570.8|92613.5|92588.5|92626.3|92588.6|92594.7|92557.7|49
1643714190000|2022-02-01 11:16:30|92612.8|92587.8|92602.3|92577.3|92616.7|92591.7|92600|92575|58
1643714200000|2022-02-01 11:16:40|92602.9|92577.9|92603.7|92578.7|92604.7|92579.7|92601.6|92576.6|39
1643714210000|2022-02-01 11:16:50|92603.8|92578.8|92611.3|92586.3|92617.6|92587.8|92601.6|92567.6|42
1643714220000|2022-02-01 11:17:00|92611.6|92586.6|92597.4|92572.4|92616|92586.6|92597.4|92565.7|52
1643714230000|2022-02-01 11:17:10|92596.7|92571.7|92605|92580|92606.5|92581.5|92596.1|92571.1|43
1643714240000|2022-02-01 11:17:20|92605.6|92580.6|92604.9|92579.9|92608.7|92583.7|92602.8|92577.8|44
1643714250000|2022-02-01 11:17:30|92604.5|92579.5|92602.4|92577.4|92606|92581|92600|92575|48
1643714260000|2022-02-01 11:17:40|92602.3|92577.3|92599.9|92574.9|92613.7|92579.3|92599.9|92563.7|34
1643714270000|2022-02-01 11:17:50|92599.2|92574.2|92591.2|92566.2|92601.1|92575|92585.7|92550.9|49
1643714280000|2022-02-01 11:18:00|92590.8|92565.8|92598.2|92573.2|92599.1|92574.1|92589|92564|53
1643714290000|2022-02-01 11:18:10|92597.6|92572.6|92591.9|92566.9|92598.7|92573.7|92589.7|92564.7|50
1643714300000|2022-02-01 11:18:20|92592|92567|92606.3|92556.3|92608.4|92570.5|92589.7|92556.3|40
1643714310000|2022-02-01 11:18:30|92605.8|92555.8|92592.6|92567.6|92606.7|92570.5|92592.6|92555.4|41
1643714320000|2022-02-01 11:18:40|92593.3|92568.3|92600.4|92575.4|92608.6|92577.5|92591|92558|34
1643714330000|2022-02-01 11:18:50|92599.5|92574.5|92599.2|92574.2|92599.7|92574.7|92596.9|92571.9|34
1643714340000|2022-02-01 11:19:00|92598.6|92573.6|92590.8|92565.8|92598.6|92573.6|92590.5|92565.5|44
1643714350000|2022-02-01 11:19:10|92588.7|92563.7|92604.5|92554.5|92604.8|92567.7|92588.7|92553.8|36
1643714360000|2022-02-01 11:19:20|92604|92554|92590.5|92565.5|92604.2|92569.4|92589.5|92553.2|44
1643714370000|2022-02-01 11:19:30|92590.3|92565.3|92591|92566|92601.8|92569.1|92588.1|92551.6|50
1643714380000|2022-02-01 11:19:40|92591.9|92566.9|92589.9|92564.9|92594.5|92569.5|92589.2|92564.2|51
1643714390000|2022-02-01 11:19:50|92588.6|92563.6|92596.7|92571.7|92596.8|92571.8|92586.1|92561.1|55
1643714400000|2022-02-01 11:20:00|92595.3|92570.3|92591.9|92566.9|92596.1|92571.1|92588.6|92563.6|55
1643714410000|2022-02-01 11:20:10|92591.3|92566.3|92601.8|92576.8|92615|92582.8|92590.8|92565|61
1643714420000|2022-02-01 11:20:20|92601.6|92576.6|92595.8|92570.8|92611.2|92577.9|92595.8|92557.9|53
1643714430000|2022-02-01 11:20:30|92596|92571|92651.7|92601.7|92659.8|92609.8|92596|92571|65
1643714440000|2022-02-01 11:20:40|92649.3|92599.3|92650.7|92600.7|92656.3|92606.3|92646.2|92596.2|63
1643714450000|2022-02-01 11:20:50|92650|92600|92656.1|92606.1|92661.2|92611.2|92647.9|92597.9|63
1643714460000|2022-02-01 11:21:00|92656.4|92606.4|92662.5|92612.5|92665.3|92615.3|92654.5|92604.5|50
1643714470000|2022-02-01 11:21:10|92663|92613|92650.5|92625.5|92664.6|92627.4|92648.6|92613|39
1643714480000|2022-02-01 11:21:20|92650.6|92625.6|92607.6|92582.6|92660.7|92626|92607.3|92570.1|58
1643714490000|2022-02-01 11:21:30|92607|92582|92609.6|92584.6|92609.8|92584.8|92606.5|92581.5|44
1643714500000|2022-02-01 11:21:40|92610.2|92585.2|92600.6|92575.6|92610.2|92585.2|92599.6|92574.6|54
1643714510000|2022-02-01 11:21:50|92600.3|92575.3|92577.7|92527.7|92601.6|92576.6|92574.5|92527.1|61
1643714520000|2022-02-01 11:22:00|92577.9|92527.9|92582.4|92532.4|92588|92550|92571.5|92523.9|52
1643714530000|2022-02-01 11:22:10|92582.2|92532.2|92582.4|92532.4|92585.2|92546.8|92565.6|92529.9|51
1643714540000|2022-02-01 11:22:20|92582.5|92532.5|92584.1|92534.1|92585.6|92535.6|92582.5|92532.5|43
1643714550000|2022-02-01 11:22:30|92584|92534|92599.3|92574.3|92599.3|92574.3|92569.6|92530.7|54
1643714560000|2022-02-01 11:22:40|92599.2|92574.2|92599|92574|92613.1|92576.7|92594.9|92557.6|50
1643714570000|2022-02-01 11:22:50|92602.7|92577.7|92598.2|92573.2|92603.6|92578.6|92598.2|92573.2|42
1643714580000|2022-02-01 11:23:00|92597.2|92572.2|92592.7|92567.7|92603.8|92573.8|92592.5|92553.8|49
1643714590000|2022-02-01 11:23:10|92593.2|92568.2|92594.3|92569.3|92596.5|92571.5|92586.9|92561.9|53
1643714600000|2022-02-01 11:23:20|92594.2|92569.2|92597.9|92572.9|92606.5|92573.5|92590.5|92554.6|58
1643714610000|2022-02-01 11:23:30|92598.3|92573.3|92605|92580|92606.5|92581.5|92598.3|92573.3|56
1643714620000|2022-02-01 11:23:40|92604.5|92579.5|92602.1|92577.1|92606.2|92581.2|92601.6|92576.6|45
1643714630000|2022-02-01 11:23:50|92602|92577|92585.4|92535.4|92602.3|92577.3|92564.9|92527.9|61
1643714640000|2022-02-01 11:24:00|92575.2|92550.2|92577.2|92552.2|92593|92552.4|92573.2|92539.8|63
1643714650000|2022-02-01 11:24:10|92576.2|92551.2|92575.3|92550.3|92577.5|92552.5|92572.9|92547.9|46
1643714660000|2022-02-01 11:24:20|92576.6|92551.6|92588.4|92538.4|92589.6|92551.9|92573.8|92537.7|45
1643714670000|2022-02-01 11:24:30|92587|92537|92576.4|92551.4|92588.8|92552.8|92575.3|92536.9|36
1643714680000|2022-02-01 11:24:40|92576|92551|92595.7|92545.7|92595.7|92558.2|92576|92541.1|45
1643714690000|2022-02-01 11:24:50|92596|92546|92594.1|92544.1|92597.8|92559.4|92583.5|92543.7|43
1643714700000|2022-02-01 11:25:00|92594|92544|92578.3|92553.3|92594|92557.9|92577.9|92541.7|48
1643714710000|2022-02-01 11:25:10|92578.4|92553.4|92598.4|92573.4|92598.4|92573.4|92575.3|92538.7|55
1643714720000|2022-02-01 11:25:20|92598|92573|92589.7|92564.7|92598|92573|92587.7|92562.7|52
1643714730000|2022-02-01 11:25:30|92589.6|92564.6|92596.8|92571.8|92624.4|92589|92589.3|92564.3|60
1643714740000|2022-02-01 11:25:40|92595.9|92570.9|92594.7|92569.7|92606.2|92572.1|92588.5|92552.4|50
1643714750000|2022-02-01 11:25:50|92594.9|92569.9|92596.6|92571.6|92596.9|92571.9|92593.5|92568.5|38
1643714760000|2022-02-01 11:26:00|92596.5|92571.5|92595|92570|92597.1|92572.1|92594.7|92569.7|26
1643714770000|2022-02-01 11:26:10|92595.4|92570.4|92587.9|92562.9|92608|92571.3|92586.8|92558|37
1643714780000|2022-02-01 11:26:20|92587.8|92562.8|92587.6|92562.6|92589.5|92564.5|92587.6|92562.6|29
1643714790000|2022-02-01 11:26:30|92585.5|92560.5|92588.2|92563.2|92588.2|92563.2|92584.7|92559.7|43
1643714800000|2022-02-01 11:26:40|92588.1|92563.1|92584.6|92559.6|92588.1|92563.1|92584.5|92559.5|32
1643714810000|2022-02-01 11:26:50|92583.9|92558.9|92580.8|92555.8|92583.9|92558.9|92579.1|92554.1|41
1643714820000|2022-02-01 11:27:00|92582|92557|92575.2|92550.2|92587|92557|92573.8|92535.3|45
1643714830000|2022-02-01 11:27:10|92574.9|92549.9|92549|92524|92576|92551|92548.1|92523.1|45
1643714840000|2022-02-01 11:27:20|92547.9|92522.9|92550.8|92525.8|92552.7|92527.7|92547.9|92522.9|58
1643714850000|2022-02-01 11:27:30|92551.2|92526.2|92552.3|92527.3|92564.2|92527.8|92547.6|92509.9|45
1643714860000|2022-02-01 11:27:40|92551.5|92526.5|92550.4|92525.4|92561.3|92529.2|92545.8|92507.4|56
1643714870000|2022-02-01 11:27:50|92550.5|92525.5|92537.6|92512.6|92561|92527.2|92537.2|92504|52
1643714880000|2022-02-01 11:28:00|92548.8|92498.8|92536.3|92511.3|92549.7|92514.1|92535.9|92498.8|50
1643714890000|2022-02-01 11:28:10|92536.2|92511.2|92531.4|92506.4|92542.7|92511.2|92529.6|92490.5|54
1643714900000|2022-02-01 11:28:20|92531.5|92506.5|92527.2|92502.2|92531.5|92506.5|92526.5|92501.5|41
1643714910000|2022-02-01 11:28:30|92527.1|92502.1|92523.9|92498.9|92529.6|92504.6|92520.6|92495.6|46
1643714920000|2022-02-01 11:28:40|92522.9|92497.9|92526.4|92501.4|92527.5|92502.5|92522.9|92497.9|43
1643714930000|2022-02-01 11:28:50|92526.1|92501.1|92527.5|92502.5|92529|92504|92525.5|92500.5|30
1643714940000|2022-02-01 11:29:00|92526.9|92501.9|92536.7|92511.7|92550.4|92525.4|92526.9|92501.9|58
1643714950000|2022-02-01 11:29:10|92537|92512|92517.7|92467.7|92537.9|92512.9|92495.1|92455.6|69
1643714960000|2022-02-01 11:29:20|92518.7|92468.7|92502.4|92477.4|92520|92478.9|92501.2|92466|51
1643714970000|2022-02-01 11:29:30|92502.6|92477.6|92504.9|92479.9|92507.2|92482.2|92501.8|92476.8|62
1643714980000|2022-02-01 11:29:40|92504.3|92479.3|92507.9|92482.9|92522.4|92484.5|92502.7|92469.6|54
1643714990000|2022-02-01 11:29:50|92508.4|92483.4|92513.5|92488.5|92527.1|92488.9|92503.3|92471.4|61
1643715000000|2022-02-01 11:30:00|92513.8|92488.8|92519|92494|92531.5|92494.7|92513.8|92481.4|46
1643715010000|2022-02-01 11:30:10|92518.9|92493.9|92520.4|92495.4|92530.9|92495.5|92516.3|92478|55
1643715020000|2022-02-01 11:30:20|92519.6|92494.6|92531.2|92506.2|92538.6|92509.3|92519.6|92486.5|53
1643715030000|2022-02-01 11:30:30|92530.8|92505.8|92548.2|92498.2|92549|92511.3|92530.8|92493.7|41
1643715040000|2022-02-01 11:30:40|92548.7|92498.7|92541.3|92516.3|92553.8|92516.3|92535.5|92498.7|46
1643715050000|2022-02-01 11:30:50|92542.4|92517.4|92547.1|92522.1|92561|92525.4|92542.2|92508.2|55
1643715060000|2022-02-01 11:31:00|92547.4|92522.4|92553.5|92528.5|92565.3|92540.3|92547.4|92522.4|57
1643715070000|2022-02-01 11:31:10|92552.9|92527.9|92554.6|92529.6|92556.4|92531.4|92548.1|92523.1|55
1643715080000|2022-02-01 11:31:20|92554.9|92529.9|92547.8|92522.8|92564.7|92530.3|92545.3|92513.8|56
1643715090000|2022-02-01 11:31:30|92548.9|92523.9|92550.6|92525.6|92563|92529.3|92547.8|92511.6|54
1643715100000|2022-02-01 11:31:40|92551|92526|92552|92527|92552|92527|92548.9|92523.9|44
1643715110000|2022-02-01 11:31:50|92552.7|92527.7|92545.5|92520.5|92566.7|92529.4|92545.4|92512.3|52
1643715120000|2022-02-01 11:32:00|92546.1|92521.1|92559|92509|92562.1|92524.3|92544.4|92507.8|52
1643715130000|2022-02-01 11:32:10|92558.6|92508.6|92551|92501|92558.9|92515.6|92536.4|92500.6|52
1643715140000|2022-02-01 11:32:20|92551.3|92501.3|92540.8|92515.8|92551.5|92518.1|92536.3|92501.3|57
1643715150000|2022-02-01 11:32:30|92538.7|92513.7|92506|92456|92549.6|92514.1|92499.5|92449.5|60
1643715160000|2022-02-01 11:32:40|92505.5|92455.5|92532|92482|92535.7|92485.7|92505.5|92455.5|76
1643715170000|2022-02-01 11:32:50|92532.4|92482.4|92536.5|92486.5|92544.2|92494.2|92532.4|92482.4|56
1643715180000|2022-02-01 11:33:00|92537|92487|92558.9|92508.9|92564.6|92519.6|92537|92487|62
1643715190000|2022-02-01 11:33:10|92559.7|92509.7|92553|92503|92559.7|92514.4|92538.3|92501.6|48
1643715200000|2022-02-01 11:33:20|92553.2|92503.2|92562.2|92512.2|92562.2|92512.2|92531.9|92495.5|61
1643715210000|2022-02-01 11:33:30|92562.3|92512.3|92563.8|92513.8|92567.6|92530.4|92549.7|92511.3|61
1643715220000|2022-02-01 11:33:40|92563.6|92513.6|92552.4|92527.4|92567.1|92528.3|92550.4|92513.2|57
1643715230000|2022-02-01 11:33:50|92552.3|92527.3|92565.5|92515.5|92566|92527.8|92551.7|92514.8|38
1643715240000|2022-02-01 11:34:00|92553.4|92528.4|92571.4|92521.4|92578.3|92537.1|92552.5|92521.3|49
1643715250000|2022-02-01 11:34:10|92571.5|92521.5|92560|92535|92574.9|92536.1|92559.8|92521.5|38
1643715260000|2022-02-01 11:34:20|92559.9|92534.9|92561.3|92536.3|92578.5|92540|92559.9|92522.7|51
1643715270000|2022-02-01 11:34:30|92562.4|92537.4|92562.6|92537.6|92576.4|92539.5|92561.4|92524.4|43
1643715280000|2022-02-01 11:34:40|92562.9|92537.9|92582.1|92532.1|92584.3|92546.2|92562.1|92524.7|42
1643715290000|2022-02-01 11:34:50|92581.6|92531.6|92572.1|92547.1|92587.2|92548.8|92571.6|92530.7|46
1643715300000|2022-02-01 11:35:00|92571.1|92546.1|92594.9|92544.9|92595.3|92556.7|92570.5|92536.7|65
1643715310000|2022-02-01 11:35:10|92581.2|92556.2|92598|92573|92615.1|92577.7|92579.9|92545.1|64
1643715320000|2022-02-01 11:35:20|92597.7|92572.7|92557.1|92507.1|92602.7|92572.8|92555.3|92505.3|65
1643715330000|2022-02-01 11:35:30|92554.9|92504.9|92568.4|92518.4|92568.8|92518.8|92539.9|92489.9|63
1643715340000|2022-02-01 11:35:40|92569|92519|92570.8|92520.8|92574|92524|92567.4|92517.4|43
1643715350000|2022-02-01 11:35:50|92570.6|92520.6|92560.7|92510.7|92571.1|92521.1|92560.1|92510.1|59
1643715360000|2022-02-01 11:36:00|92560.6|92510.6|92545.1|92520.1|92560.6|92520.9|92544.5|92505.4|55
1643715370000|2022-02-01 11:36:10|92545.4|92520.4|92546.4|92521.4|92548.1|92523.1|92544.1|92519.1|51
1643715380000|2022-02-01 11:36:20|92545.4|92520.4|92559|92509|92561.8|92524.7|92545|92509|37
1643715390000|2022-02-01 11:36:30|92557.6|92507.6|92552.8|92502.8|92558.5|92520.3|92541|92502.7|56
1643715400000|2022-02-01 11:36:40|92552.6|92502.6|92557.8|92507.8|92558.7|92520.2|92541.6|92502.6|54
1643715410000|2022-02-01 11:36:50|92558|92508|92558|92508|92561.6|92522.8|92542.9|92504.1|60
1643715420000|2022-02-01 11:37:00|92558.5|92508.5|92543.1|92518.1|92561.8|92524|92542.3|92508.1|41
1643715430000|2022-02-01 11:37:10|92542.6|92517.6|92537.3|92512.3|92555.2|92518.2|92534.4|92499.8|54
1643715440000|2022-02-01 11:37:20|92535.8|92510.8|92549.8|92499.8|92549.8|92513.2|92535.8|92498.2|43
1643715450000|2022-02-01 11:37:30|92549.4|92499.4|92549.1|92499.1|92549.8|92499.8|92547.5|92497.5|39
1643715460000|2022-02-01 11:37:40|92548.2|92498.2|92554.5|92504.5|92557.5|92519.4|92539.6|92498.2|56
1643715470000|2022-02-01 11:37:50|92555|92505|92567.4|92517.4|92569.6|92530.9|92542.6|92504.5|67
1643715480000|2022-02-01 11:38:00|92567.7|92517.7|92553.7|92528.7|92567.7|92529.3|92552.6|92515.7|42
1643715490000|2022-02-01 11:38:10|92553.6|92528.6|92565.9|92515.9|92566.3|92528.6|92551|92514.5|53
1643715500000|2022-02-01 11:38:20|92566.4|92516.4|92579.7|92529.7|92585.1|92546.8|92565.3|92515.3|57
1643715510000|2022-02-01 11:38:30|92580.5|92530.5|92572.8|92522.8|92580.7|92543.1|92538.2|92500.8|63
1643715520000|2022-02-01 11:38:40|92573.4|92523.4|92578.5|92528.5|92580|92530|92572.1|92522.1|57
1643715530000|2022-02-01 11:38:50|92579.7|92529.7|92583.5|92533.5|92584|92534|92578.9|92528.9|53
1643715540000|2022-02-01 11:39:00|92582.8|92532.8|92585.3|92535.3|92585.3|92535.3|92579.4|92529.4|58
1643715550000|2022-02-01 11:39:10|92585.8|92535.8|92573.5|92548.5|92585.8|92548.9|92572|92533.1|35
1643715560000|2022-02-01 11:39:20|92574.1|92549.1|92588.5|92538.5|92590.3|92551.8|92573|92536.9|37
1643715570000|2022-02-01 11:39:30|92576.1|92551.1|92583.4|92533.4|92586|92551.1|92569.4|92531.8|48
1643715580000|2022-02-01 11:39:40|92583.5|92533.5|92582.1|92532.1|92583.5|92545.1|92567.9|92532.1|24
1643715590000|2022-02-01 11:39:50|92582.6|92532.6|92578.8|92528.8|92586.1|92547.4|92567.6|92528.8|36
1643715600000|2022-02-01 11:40:00|92579.3|92529.3|92578|92528|92579.3|92540.1|92562.6|92525.1|45
1643715610000|2022-02-01 11:40:10|92577|92527|92575.3|92525.3|92578|92528|92574.8|92524.8|49
1643715620000|2022-02-01 11:40:20|92576.7|92526.7|92574.5|92524.5|92578|92528|92573.7|92523.7|48
1643715630000|2022-02-01 11:40:30|92574.3|92524.3|92578.3|92528.3|92581.1|92543.6|92565.4|92524.3|41
1643715640000|2022-02-01 11:40:40|92578|92528|92579.5|92529.5|92589.9|92539.9|92578|92528|52
1643715650000|2022-02-01 11:40:50|92577.9|92527.9|92577.4|92527.4|92578.6|92528.6|92573.7|92523.7|44
1643715660000|2022-02-01 11:41:00|92577.1|92527.1|92577.5|92527.5|92577.6|92527.6|92576.1|92526.1|28
1643715670000|2022-02-01 11:41:10|92577.6|92527.6|92578.3|92528.3|92578.7|92528.7|92577.1|92527.1|15
1643715680000|2022-02-01 11:41:20|92578.2|92528.2|92577.4|92527.4|92578.8|92528.8|92575.4|92525.4|30
1643715690000|2022-02-01 11:41:30|92578|92528|92573.7|92523.7|92578.3|92528.3|92573.1|92523.1|37
1643715700000|2022-02-01 11:41:40|92575.3|92525.3|92579.3|92529.3|92581.7|92531.7|92574.5|92524.5|55
1643715710000|2022-02-01 11:41:50|92579.8|92529.8|92574.7|92524.7|92579.9|92529.9|92573.9|92523.9|33
1643715720000|2022-02-01 11:42:00|92574|92524|92574.5|92524.5|92577.4|92527.4|92574|92524|34
1643715730000|2022-02-01 11:42:10|92574.1|92524.1|92584.7|92534.7|92586.4|92536.4|92572.8|92522.8|50
1643715740000|2022-02-01 11:42:20|92584.4|92534.4|92595|92545|92600.3|92550.3|92584.2|92534.2|41
1643715750000|2022-02-01 11:42:30|92594.9|92544.9|92575.5|92525.5|92600|92550|92573.7|92523.7|58
1643715760000|2022-02-01 11:42:40|92575.9|92525.9|92578.3|92528.3|92583.1|92533.1|92575.1|92525.1|50
1643715770000|2022-02-01 11:42:50|92580.4|92530.4|92576.7|92526.7|92580.8|92530.8|92576.2|92526.2|49
1643715780000|2022-02-01 11:43:00|92577.6|92527.6|92579|92529|92579|92529|92576|92526|36
1643715790000|2022-02-01 11:43:10|92578.6|92528.6|92555.9|92505.9|92582.9|92532.9|92555.9|92505.9|49
1643715800000|2022-02-01 11:43:20|92556.4|92506.4|92563.1|92513.1|92565.3|92515.3|92555.5|92505.5|52
1643715810000|2022-02-01 11:43:30|92562.9|92512.9|92566.8|92516.8|92569.1|92519.1|92562.9|92512.9|45
1643715820000|2022-02-01 11:43:40|92566.6|92516.6|92569.8|92519.8|92570.9|92531.7|92556.7|92516.3|33
1643715830000|2022-02-01 11:43:50|92570.3|92520.3|92562.8|92512.8|92570.3|92525.8|92550.8|92512.6|49
1643715840000|2022-02-01 11:44:00|92563|92513|92551.6|92526.6|92565|92526.6|92550.2|92510.9|51
1643715850000|2022-02-01 11:44:10|92551.3|92526.3|92562.2|92512.2|92564.3|92526.9|92550.2|92511.9|48
1643715860000|2022-02-01 11:44:20|92562.3|92512.3|92562.6|92512.6|92564.8|92514.8|92562.2|92512.2|37
1643715870000|2022-02-01 11:44:30|92562.9|92512.9|92560.9|92510.9|92564|92514|92558.3|92508.3|42
1643715880000|2022-02-01 11:44:40|92561.4|92511.4|92561.6|92511.6|92563.3|92513.3|92560.6|92510.6|23
1643715890000|2022-02-01 11:44:50|92561.7|92511.7|92560.9|92510.9|92564|92514|92560.4|92510.4|28
1643715900000|2022-02-01 11:45:00|92562|92512|92555.8|92530.8|92563.8|92530.8|92553|92511.4|34
1643715910000|2022-02-01 11:45:10|92556|92531|92554.6|92529.6|92556.5|92531.5|92554.2|92529.2|37
1643715920000|2022-02-01 11:45:20|92554.8|92529.8|92566|92516|92569|92530.6|92554.1|92516|32
1643715930000|2022-02-01 11:45:30|92566.2|92516.2|92566.6|92516.6|92567.5|92517.5|92566|92516|17
1643715940000|2022-02-01 11:45:40|92566.1|92516.1|92561.4|92511.4|92566.5|92526.6|92548.6|92511.3|31
1643715950000|2022-02-01 11:45:50|92548.5|92523.5|92547.5|92522.5|92562.1|92524.2|92547.5|92510.8|25
1643715960000|2022-02-01 11:46:00|92547.2|92522.2|92525|92500|92558.9|92522.5|92523.5|92485.9|59
1643715970000|2022-02-01 11:46:10|92536.4|92486.4|92535.7|92485.7|92538|92497.6|92522.6|92481|56
1643715980000|2022-02-01 11:46:20|92535|92485|92536.7|92486.7|92538.6|92488.6|92534|92484|43
1643715990000|2022-02-01 11:46:30|92536.6|92486.6|92524|92499|92540.6|92499.3|92523.2|92486.6|48
1643716000000|2022-02-01 11:46:40|92524.7|92499.7|92521.4|92496.4|92538.6|92499.9|92521.2|92485.9|48
1643716010000|2022-02-01 11:46:50|92521.3|92496.3|92537.9|92487.9|92539.5|92504.7|92521.2|92484|43
1643716020000|2022-02-01 11:47:00|92538.2|92488.2|92527.9|92502.9|92540.7|92503.5|92526.2|92487.5|38
1643716030000|2022-02-01 11:47:10|92528.8|92503.8|92539.7|92489.7|92558.7|92516.6|92527.3|92489.7|71
1643716040000|2022-02-01 11:47:20|92538.9|92488.9|92546.9|92496.9|92550.9|92508.1|92524.7|92482.3|66
1643716050000|2022-02-01 11:47:30|92545.4|92495.4|92556.7|92506.7|92557.8|92515.9|92534.8|92495.4|66
1643716060000|2022-02-01 11:47:40|92556.8|92506.8|92535.9|92485.9|92557.1|92507.1|92521.1|92483.2|65
1643716070000|2022-02-01 11:47:50|92535.6|92485.6|92540.4|92490.4|92540.4|92490.4|92534.2|92484.2|60
1643716080000|2022-02-01 11:48:00|92540.7|92490.7|92573.4|92523.4|92573.8|92536.7|92539.6|92489.6|70
1643716090000|2022-02-01 11:48:10|92573.1|92523.1|92571.5|92521.5|92573.7|92523.7|92570.7|92520.7|47
1643716100000|2022-02-01 11:48:20|92571.2|92521.2|92568.8|92518.8|92571.4|92521.4|92566.9|92516.9|25
1643716110000|2022-02-01 11:48:30|92568.9|92518.9|92558.9|92533.9|92570.5|92535.5|92557.7|92517.2|29
1643716120000|2022-02-01 11:48:40|92558.1|92533.1|92570.5|92520.5|92571.9|92534.6|92558.1|92519.4|24
1643716130000|2022-02-01 11:48:50|92570.4|92520.4|92558.3|92533.3|92573|92534.3|92557.6|92519.7|25
1643716140000|2022-02-01 11:49:00|92558.2|92533.2|92570.8|92520.8|92571.3|92533.8|92554.4|92518.3|47
1643716150000|2022-02-01 11:49:10|92558.3|92533.3|92563.3|92538.3|92573.9|92538.3|92557.5|92520.9|37
1643716160000|2022-02-01 11:49:20|92558.1|92533.1|92580.4|92530.4|92582.1|92540.6|92558.1|92523.4|38
1643716170000|2022-02-01 11:49:30|92581.1|92531.1|92580.4|92530.4|92581.4|92542.1|92566.7|92529.2|26
1643716180000|2022-02-01 11:49:40|92580.2|92530.2|92581.6|92531.6|92581.6|92531.6|92580.1|92530.1|27
1643716190000|2022-02-01 11:49:50|92581.8|92531.8|92577.4|92527.4|92583.1|92541.2|92566.2|92527.1|45
1643716200000|2022-02-01 11:50:00|92577.3|92527.3|92563.3|92538.3|92577.6|92538.7|92562.1|92523.4|37
1643716210000|2022-02-01 11:50:10|92563.2|92538.2|92570.8|92545.8|92584.4|92546.5|92562.9|92525.6|45
1643716220000|2022-02-01 11:50:20|92571.2|92546.2|92582.1|92532.1|92584.2|92546.2|92571.1|92531.4|36
1643716230000|2022-02-01 11:50:30|92582.2|92532.2|92570.5|92545.5|92583.3|92545.8|92568.7|92531.3|35
1643716240000|2022-02-01 11:50:40|92570.8|92545.8|92569|92544|92570.8|92545.8|92568.2|92543.2|25
1643716250000|2022-02-01 11:50:50|92569.1|92544.1|92582.3|92532.3|92583.5|92545.1|92565.7|92531.5|27
1643716260000|2022-02-01 11:51:00|92581.9|92531.9|92562.2|92537.2|92581.9|92540.2|92561.7|92528|43
1643716270000|2022-02-01 11:51:10|92564.2|92539.2|92564.6|92539.6|92583.6|92544.4|92562.9|92526|48
1643716280000|2022-02-01 11:51:20|92578.6|92528.6|92565.4|92540.4|92581.4|92544.1|92564.3|92527.7|58
1643716290000|2022-02-01 11:51:30|92565.7|92540.7|92567.2|92542.2|92567.6|92542.6|92565.1|92540.1|40
1643716300000|2022-02-01 11:51:40|92567.5|92542.5|92571.8|92546.8|92582.9|92547.2|92567.2|92532.9|27
1643716310000|2022-02-01 11:51:50|92571.6|92546.6|92572.7|92547.7|92572.9|92547.9|92570.4|92545.4|26
1643716320000|2022-02-01 11:52:00|92572.6|92547.6|92581|92556|92593.7|92556.3|92572.6|92542.5|56
1643716330000|2022-02-01 11:52:10|92581.1|92556.1|92571.4|92521.4|92581.8|92556.8|92554.4|92517.7|51
1643716340000|2022-02-01 11:52:20|92559.8|92534.8|92576.8|92526.8|92577.8|92538.3|92558.3|92524|47
1643716350000|2022-02-01 11:52:30|92576.5|92526.5|92566.3|92541.3|92583.5|92546.5|92564.8|92525.9|46
1643716360000|2022-02-01 11:52:40|92565.4|92540.4|92578|92528|92580.7|92542.6|92565.2|92527.7|39
1643716370000|2022-02-01 11:52:50|92578.6|92528.6|92577.6|92527.6|92579.5|92541.7|92564.9|92526.1|37
1643716380000|2022-02-01 11:53:00|92577.2|92527.2|92562.3|92537.3|92577.6|92539.7|92562.3|92524.9|41
1643716390000|2022-02-01 11:53:10|92562.2|92537.2|92569.1|92519.1|92570.8|92537.2|92556.6|92518.1|42
1643716400000|2022-02-01 11:53:20|92568.9|92518.9|92555.8|92505.8|92568.9|92518.9|92555.2|92505.2|66
1643716410000|2022-02-01 11:53:30|92555.6|92505.6|92549.4|92499.4|92557.4|92519.3|92535.2|92499.2|52
1643716420000|2022-02-01 11:53:40|92550.2|92500.2|92541.3|92516.3|92552.2|92516.8|92538.4|92497.7|60
1643716430000|2022-02-01 11:53:50|92541.5|92516.5|92550.2|92525.2|92562.9|92525.2|92541.5|92504.3|38
1643716440000|2022-02-01 11:54:00|92549.5|92524.5|92553.2|92528.2|92566.3|92529.2|92549.5|92514.6|42
1643716450000|2022-02-01 11:54:10|92553.4|92528.4|92565.6|92515.6|92565.8|92530.4|92550.9|92514.1|34
1643716460000|2022-02-01 11:54:20|92565.4|92515.4|92554.1|92529.1|92567.6|92530.5|92550.7|92514.4|42
1643716470000|2022-02-01 11:54:30|92554.4|92529.4|92555.3|92530.3|92557.1|92532.1|92553.5|92528.5|33
1643716480000|2022-02-01 11:54:40|92554.6|92529.6|92555.5|92530.5|92558.3|92533.3|92554.6|92529.6|48
1643716490000|2022-02-01 11:54:50|92555.3|92530.3|92555.7|92530.7|92558.1|92533.1|92553.5|92528.5|35
1643716500000|2022-02-01 11:55:00|92555.8|92530.8|92558.2|92533.2|92559.1|92534.1|92555.8|92530.8|57
1643716510000|2022-02-01 11:55:10|92557.8|92532.8|92557.1|92532.1|92558.9|92533.9|92555.9|92530.9|55
1643716520000|2022-02-01 11:55:20|92557.8|92532.8|92559.5|92534.5|92572.6|92535.5|92553.5|92522.6|64
1643716530000|2022-02-01 11:55:30|92559.8|92534.8|92566.9|92541.9|92581.8|92547.1|92559.8|92530.8|55
1643716540000|2022-02-01 11:55:40|92567|92542|92569.5|92544.5|92569.7|92544.7|92566.5|92541.5|42
1643716550000|2022-02-01 11:55:50|92569.4|92544.4|92571.4|92546.4|92572.9|92547.9|92569.2|92544.2|39
1643716560000|2022-02-01 11:56:00|92571.7|92546.7|92573.2|92548.2|92573.9|92548.9|92570.5|92545.5|39
1643716570000|2022-02-01 11:56:10|92573.3|92548.3|92580.8|92555.8|92580.8|92555.8|92572.3|92547.3|47
1643716580000|2022-02-01 11:56:20|92582.9|92557.9|92600.4|92550.4|92600.4|92564.3|92582.7|92545.9|48
1643716590000|2022-02-01 11:56:30|92601|92551|92594.8|92569.8|92601|92570.5|92589.1|92551|44
1643716600000|2022-02-01 11:56:40|92594.6|92569.6|92625.2|92575.2|92625.2|92585.1|92593.9|92562|59
1643716610000|2022-02-01 11:56:50|92625.3|92575.3|92620.6|92570.6|92627.6|92589.8|92607.8|92570.4|54
1643716620000|2022-02-01 11:57:00|92620.5|92570.5|92624.9|92574.9|92624.9|92585.3|92609.7|92569.6|47
1643716630000|2022-02-01 11:57:10|92625.2|92575.2|92622.2|92572.2|92625.2|92584.7|92607.1|92570.9|47
1643716640000|2022-02-01 11:57:20|92621.7|92571.7|92622.7|92572.7|92623.3|92573.3|92620.5|92570.5|35
1643716650000|2022-02-01 11:57:30|92622.9|92572.9|92625.3|92575.3|92625.5|92575.5|92621.2|92571.2|48
1643716660000|2022-02-01 11:57:40|92624.9|92574.9|92614.7|92564.7|92625|92586.8|92603.5|92564.7|46
1643716670000|2022-02-01 11:57:50|92615.1|92565.1|92610.2|92560.2|92615.1|92565.1|92609.2|92559.2|48
1643716680000|2022-02-01 11:58:00|92610.4|92560.4|92614.6|92564.6|92615|92576.4|92599|92560.4|50
1643716690000|2022-02-01 11:58:10|92615|92565|92618.3|92568.3|92620.5|92570.5|92613|92563|48
1643716700000|2022-02-01 11:58:20|92618.4|92568.4|92604.3|92579.3|92619.9|92580.6|92602.6|92564.3|34
1643716710000|2022-02-01 11:58:30|92616|92566|92617.1|92567.1|92619.3|92581|92604.7|92565.6|43
1643716720000|2022-02-01 11:58:40|92616.6|92566.6|92610.6|92585.6|92622.8|92587.5|92602.5|92566.3|57
1643716730000|2022-02-01 11:58:50|92611.3|92586.3|92607.2|92582.2|92626|92587.6|92607.2|92573.5|43
1643716740000|2022-02-01 11:59:00|92607.4|92582.4|92615.4|92590.4|92626.8|92592.1|92607.4|92576.1|64
1643716750000|2022-02-01 11:59:10|92614.5|92589.5|92607.8|92582.8|92615|92590|92607.7|92582.7|58
1643716760000|2022-02-01 11:59:20|92610.1|92585.1|92612.5|92587.5|92623|92587.6|92609|92573|48
1643716770000|2022-02-01 11:59:30|92612.1|92587.1|92611.2|92586.2|92624.4|92587.1|92606.3|92572.5|42
1643716780000|2022-02-01 11:59:40|92612.4|92587.4|92610.6|92585.6|92612.4|92587.4|92609.9|92584.9|46
1643716790000|2022-02-01 11:59:50|92610.9|92585.9|92613.5|92588.5|92615.1|92590.1|92610.8|92585.8|58
1643716800000|2022-02-01 12:00:00|92613.3|92588.3|92617|92592|92629.5|92594.6|92612.7|92579.5|52
1643716810000|2022-02-01 12:00:10|92616.2|92591.2|92612.2|92587.2|92616.2|92591.2|92611.7|92586.7|31
1643716820000|2022-02-01 12:00:20|92612.5|92587.5|92611.9|92586.9|92615.3|92590.3|92609.1|92584.1|47
1643716830000|2022-02-01 12:00:30|92612.5|92587.5|92636|92586|92636.4|92605.3|92612.5|92585.4|56
1643716840000|2022-02-01 12:00:40|92637.2|92587.2|92625|92600|92639.3|92600.7|92625|92584.8|39
1643716850000|2022-02-01 12:00:50|92625.6|92600.6|92639.2|92589.2|92639.2|92600.6|92625.6|92587.3|28
1643716860000|2022-02-01 12:01:00|92639.1|92589.1|92625.8|92600.8|92639.1|92603.4|92621.7|92584.7|54
1643716870000|2022-02-01 12:01:10|92625.6|92600.6|92624.9|92599.9|92626.7|92601.7|92620.8|92595.8|50
1643716880000|2022-02-01 12:01:20|92624.8|92599.8|92628.6|92603.6|92628.8|92603.8|92622.4|92597.4|44
1643716890000|2022-02-01 12:01:30|92628.5|92603.5|92635.1|92610.1|92648.8|92611.4|92627.7|92596.8|49
1643716900000|2022-02-01 12:01:40|92635.8|92610.8|92633.1|92608.1|92638|92613|92632.1|92607.1|52
1643716910000|2022-02-01 12:01:50|92633|92608|92648|92598|92648.1|92610.9|92632.2|92596.8|30
1643716920000|2022-02-01 12:02:00|92647.4|92597.4|92633.6|92608.6|92649.1|92611.1|92630.8|92596|48
1643716930000|2022-02-01 12:02:10|92633.2|92608.2|92634.5|92609.5|92635.2|92610.2|92632.2|92607.2|39
1643716940000|2022-02-01 12:02:20|92634.4|92609.4|92635.4|92610.4|92638.1|92613.1|92634.4|92609.4|34
1643716950000|2022-02-01 12:02:30|92635.6|92610.6|92635.5|92610.5|92637.4|92612.4|92635.1|92610.1|30
1643716960000|2022-02-01 12:02:40|92635|92610|92634.5|92609.5|92635.5|92610.5|92633.7|92608.7|36
1643716970000|2022-02-01 12:02:50|92634.3|92609.3|92636.5|92611.5|92648|92613.2|92634|92596.5|40
1643716980000|2022-02-01 12:03:00|92637|92612|92637.4|92612.4|92637.8|92612.8|92636.1|92611.1|40
1643716990000|2022-02-01 12:03:10|92637.5|92612.5|92651.3|92601.3|92653.9|92616.9|92636.5|92601.3|55
1643717000000|2022-02-01 12:03:20|92639.7|92614.7|92641.7|92616.7|92642.7|92617.7|92637.1|92612.1|43
1643717010000|2022-02-01 12:03:30|92641.9|92616.9|92641.6|92616.6|92643.2|92618.2|92639.7|92614.7|50
1643717020000|2022-02-01 12:03:40|92642.1|92617.1|92641.9|92616.9|92653.6|92617.1|92638.7|92602.5|29
1643717030000|2022-02-01 12:03:50|92642|92617|92642.9|92617.9|92643.5|92618.5|92641.4|92616.4|41
1643717040000|2022-02-01 12:04:00|92643|92618|92641.5|92616.5|92643.4|92618.4|92640.6|92615.6|47
1643717050000|2022-02-01 12:04:10|92641|92616|92641.1|92616.1|92641.9|92616.9|92640.5|92615.5|27
1643717060000|2022-02-01 12:04:20|92641.5|92616.5|92643.6|92618.6|92645.2|92620.2|92640|92615|52
1643717070000|2022-02-01 12:04:30|92643.5|92618.5|92644.4|92619.4|92644.5|92619.5|92643.1|92618.1|30
1643717080000|2022-02-01 12:04:40|92644.7|92619.7|92645.7|92620.7|92645.7|92620.7|92643.9|92618.9|25
1643717090000|2022-02-01 12:04:50|92645.5|92620.5|92647.4|92622.4|92662.5|92624.2|92644.8|92609.8|37
1643717100000|2022-02-01 12:05:00|92647.9|92622.9|92647.6|92622.6|92648.4|92623.4|92645.9|92620.9|41
1643717110000|2022-02-01 12:05:10|92647.7|92622.7|92660.3|92635.3|92672.3|92637.1|92646.6|92615.8|39
1643717120000|2022-02-01 12:05:20|92660.1|92635.1|92667.5|92642.5|92675.4|92643.3|92658.7|92622.3|50
1643717130000|2022-02-01 12:05:30|92667.4|92642.4|92667.8|92642.8|92669.7|92644.7|92664.2|92639.2|43
1643717140000|2022-02-01 12:05:40|92666.8|92641.8|92660.3|92635.3|92668.1|92643.1|92659.7|92634.7|35
1643717150000|2022-02-01 12:05:50|92661.8|92636.8|92664.3|92639.3|92666.4|92641.4|92660.8|92635.8|38
1643717160000|2022-02-01 12:06:00|92664|92639|92660.9|92635.9|92673.4|92639.1|92659|92623.4|36
1643717170000|2022-02-01 12:06:10|92660.2|92635.2|92661|92636|92661.2|92636.2|92657.9|92632.9|35
1643717180000|2022-02-01 12:06:20|92661.9|92636.9|92658.7|92608.7|92662|92637|92642.6|92608.5|37
1643717190000|2022-02-01 12:06:30|92658.9|92608.9|92644.1|92619.1|92659.3|92625.1|92643.3|92606.3|52
1643717200000|2022-02-01 12:06:40|92644|92619|92643.4|92618.4|92654.9|92619.7|92640.2|92604.7|51
1643717210000|2022-02-01 12:06:50|92643.3|92618.3|92648.1|92623.1|92661.8|92623.8|92643.3|92607.1|46
1643717220000|2022-02-01 12:07:00|92647.9|92622.9|92647.6|92622.6|92648.3|92623.3|92647.2|92622.2|26
1643717230000|2022-02-01 12:07:10|92647.8|92622.8|92648.4|92623.4|92648.5|92623.5|92646.7|92621.7|31
1643717240000|2022-02-01 12:07:20|92648.6|92623.6|92647|92622|92648.9|92623.9|92646.6|92621.6|26
1643717250000|2022-02-01 12:07:30|92647.1|92622.1|92662.3|92612.3|92662.9|92625.7|92647.1|92610.4|50
1643717260000|2022-02-01 12:07:40|92662.1|92612.1|92661.1|92611.1|92662.1|92612.1|92660.8|92610.8|18
1643717270000|2022-02-01 12:07:50|92661|92611|92646|92621|92662.1|92622.2|92645.9|92610.1|24
1643717280000|2022-02-01 12:08:00|92645.5|92620.5|92652.2|92602.2|92658.3|92620.5|92640.2|92602.2|39
1643717290000|2022-02-01 12:08:10|92652.1|92602.1|92641|92616|92652.1|92616.3|92640|92602.1|29
1643717300000|2022-02-01 12:08:20|92641.1|92616.1|92642.7|92617.7|92656.1|92618.7|92640.8|92605.3|32
1643717310000|2022-02-01 12:08:30|92642.6|92617.6|92653.2|92603.2|92653.2|92617.9|92639.9|92603.2|29
1643717320000|2022-02-01 12:08:40|92653.1|92603.1|92648.4|92598.4|92653.1|92612.5|92635.8|92597.3|35
1643717330000|2022-02-01 12:08:50|92647.9|92597.9|92632.9|92607.9|92647.9|92612.5|92631.1|92597.9|47
1643717340000|2022-02-01 12:09:00|92633|92608|92631.6|92606.6|92633.7|92608.7|92630.4|92605.4|41
1643717350000|2022-02-01 12:09:10|92631.5|92606.5|92639.5|92614.5|92640.2|92615.2|92631.5|92606.5|36
1643717360000|2022-02-01 12:09:20|92639.4|92614.4|92639.9|92614.9|92642.6|92617.6|92638.4|92613.4|39
1643717370000|2022-02-01 12:09:30|92640|92615|92639.3|92614.3|92641.2|92616.2|92639.3|92614.3|30
1643717380000|2022-02-01 12:09:40|92639.1|92614.1|92633.3|92608.3|92639.1|92614.1|92633.3|92608.3|27
1643717390000|2022-02-01 12:09:50|92634.3|92609.3|92636.1|92611.1|92637.1|92612.1|92632.8|92607.8|40
1643717400000|2022-02-01 12:10:00|92635.8|92610.8|92637.5|92612.5|92638|92613|92635.3|92610.3|34
1643717410000|2022-02-01 12:10:10|92637|92612|92638.6|92613.6|92639.9|92614.9|92635.8|92610.8|35
1643717420000|2022-02-01 12:10:20|92638.8|92613.8|92635|92610|92639.9|92614.9|92635|92610|25
1643717430000|2022-02-01 12:10:30|92635.3|92610.3|92635.6|92610.6|92635.6|92610.6|92634.1|92609.1|38
1643717440000|2022-02-01 12:10:40|92635.7|92610.7|92636.3|92611.3|92637.4|92612.4|92634.2|92609.2|40
1643717450000|2022-02-01 12:10:50|92636.1|92611.1|92636|92611|92637.8|92612.8|92636|92611|21
1643717460000|2022-02-01 12:11:00|92635.9|92610.9|92634.4|92609.4|92635.9|92610.9|92631.2|92606.2|41
1643717470000|2022-02-01 12:11:10|92634.2|92609.2|92635.5|92610.5|92636.4|92611.4|92633.2|92608.2|44
1643717480000|2022-02-01 12:11:20|92635.3|92610.3|92636.5|92611.5|92637.8|92612.8|92635.2|92610.2|39
1643717490000|2022-02-01 12:11:30|92636.8|92611.8|92641.3|92616.3|92643.3|92618.3|92636.6|92611.6|51
1643717500000|2022-02-01 12:11:40|92641.5|92616.5|92643.8|92618.8|92645.1|92620.1|92640.1|92615.1|54
1643717510000|2022-02-01 12:11:50|92644.2|92619.2|92640.6|92615.6|92644.2|92619.2|92638.6|92613.6|49
1643717520000|2022-02-01 12:12:00|92640.2|92615.2|92643|92618|92644.1|92619.1|92640.2|92615.2|47
1643717530000|2022-02-01 12:12:10|92643.2|92618.2|92642.7|92617.7|92643.6|92618.6|92640.6|92615.6|28
1643717540000|2022-02-01 12:12:20|92642.2|92617.2|92642.6|92617.6|92646|92621|92641|92616|44
1643717550000|2022-02-01 12:12:30|92642.7|92617.7|92642.5|92617.5|92643.6|92618.6|92642|92617|29
1643717560000|2022-02-01 12:12:40|92641.8|92616.8|92652.2|92602.2|92654.7|92617.1|92637.1|92602.2|36
1643717570000|2022-02-01 12:12:50|92652.9|92602.9|92630.4|92605.4|92655.5|92619|92630.4|92602.9|52
1643717580000|2022-02-01 12:13:00|92631.8|92606.8|92628.8|92603.8|92636.1|92611.1|92627.6|92602.6|59
1643717590000|2022-02-01 12:13:10|92626|92601|92626.9|92601.9|92629.1|92604.1|92625|92600|58
1643717600000|2022-02-01 12:13:20|92624.8|92599.8|92623.4|92573.4|92629.4|92604.4|92616.3|92572.8|67
1643717610000|2022-02-01 12:13:30|92623.7|92573.7|92629.3|92579.3|92629.7|92592.1|92612.8|92572.4|47
1643717620000|2022-02-01 12:13:40|92629.8|92579.8|92616.5|92566.5|92629.9|92586.6|92604.4|92565.7|53
1643717630000|2022-02-01 12:13:50|92616.9|92566.9|92614.6|92564.6|92617.1|92567.1|92612.9|92562.9|37
1643717640000|2022-02-01 12:14:00|92614.8|92564.8|92598.7|92573.7|92615.6|92579.3|92595.8|92560.3|54
1643717650000|2022-02-01 12:14:10|92598.9|92573.9|92616.9|92566.9|92620.2|92579.4|92595.6|92564.1|52
1643717660000|2022-02-01 12:14:20|92616.3|92566.3|92604.2|92579.2|92616.3|92579.8|92603|92564.7|23
1643717670000|2022-02-01 12:14:30|92604.1|92579.1|92601.6|92576.6|92604.2|92579.2|92600.6|92575.6|36
1643717680000|2022-02-01 12:14:40|92601.1|92576.1|92617.4|92567.4|92617.4|92576.1|92601.1|92563.5|25
1643717690000|2022-02-01 12:14:50|92617.1|92567.1|92605.6|92580.6|92618.4|92580.6|92603.5|92566.3|25
1643717700000|2022-02-01 12:15:00|92605.8|92580.8|92607.6|92582.6|92610|92585|92604.7|92579.7|51
1643717710000|2022-02-01 12:15:10|92606.8|92581.8|92606.9|92581.9|92608.2|92583.2|92604.3|92579.3|36
1643717720000|2022-02-01 12:15:20|92606.6|92581.6|92608.5|92583.5|92609.3|92584.3|92605.6|92580.6|37
1643717730000|2022-02-01 12:15:30|92609.8|92584.8|92608.8|92583.8|92609.8|92584.8|92608.5|92583.5|18
1643717740000|2022-02-01 12:15:40|92609.3|92584.3|92629|92579|92629.2|92590.2|92608.8|92578|40
1643717750000|2022-02-01 12:15:50|92629.6|92579.6|92631.1|92581.1|92632.2|92582.2|92629.6|92579.6|30
1643717760000|2022-02-01 12:16:00|92631.6|92581.6|92618.3|92593.3|92631.6|92593.4|92616.5|92579.1|40
1643717770000|2022-02-01 12:16:10|92618.2|92593.2|92630.4|92580.4|92631.7|92593.4|92616.9|92577.8|45
1643717780000|2022-02-01 12:16:20|92630.6|92580.6|92626.3|92576.3|92630.6|92589.1|92612.6|92575.2|39
1643717790000|2022-02-01 12:16:30|92625.3|92575.3|92624.9|92574.9|92626|92589.1|92609.4|92574.2|52
1643717800000|2022-02-01 12:16:40|92624.8|92574.8|92628.2|92578.2|92630.1|92580.1|92623.4|92573.4|40
1643717810000|2022-02-01 12:16:50|92628.5|92578.5|92612.7|92587.7|92628.5|92589|92611.1|92573.6|43
1643717820000|2022-02-01 12:17:00|92611.5|92586.5|92611.8|92586.8|92614.3|92589.3|92608.2|92583.2|44
1643717830000|2022-02-01 12:17:10|92612|92587|92617|92592|92629.4|92593.4|92611.7|92575|48
1643717840000|2022-02-01 12:17:20|92617.3|92592.3|92618.6|92593.6|92620.1|92595.1|92616.6|92591.6|32
1643717850000|2022-02-01 12:17:30|92617.6|92592.6|92619.9|92594.9|92621.1|92596.1|92617.6|92592.6|36
1643717860000|2022-02-01 12:17:40|92620|92595|92618.6|92593.6|92620.6|92595.6|92616.4|92591.4|42
1643717870000|2022-02-01 12:17:50|92619.7|92594.7|92635.9|92585.9|92635.9|92599.5|92618.2|92581.6|34
1643717880000|2022-02-01 12:18:00|92636.3|92586.3|92624.4|92599.4|92637.9|92604.2|92623.7|92586.2|49
1643717890000|2022-02-01 12:18:10|92624.5|92599.5|92624.1|92599.1|92627|92602|92623.3|92598.3|30
1643717900000|2022-02-01 12:18:20|92624|92599|92645.7|92595.7|92646|92608.4|92623.6|92595|46
1643717910000|2022-02-01 12:18:30|92644.9|92594.9|92629.4|92604.4|92645.6|92609.2|92629.4|92594.9|43
1643717920000|2022-02-01 12:18:40|92629.3|92604.3|92627.2|92602.2|92649.1|92611|92626.6|92587.1|53
1643717930000|2022-02-01 12:18:50|92627.3|92602.3|92628.2|92603.2|92641.9|92603.2|92624.2|92589.4|29
1643717940000|2022-02-01 12:19:00|92628.8|92603.8|92626.4|92601.4|92628.8|92603.8|92625.9|92600.9|32
1643717950000|2022-02-01 12:19:10|92626.3|92601.3|92626.2|92601.2|92627.9|92602.9|92624.7|92599.7|41
1643717960000|2022-02-01 12:19:20|92626.1|92601.1|92623.1|92598.1|92626.1|92601.1|92622.8|92597.8|26
1643717970000|2022-02-01 12:19:30|92621.9|92596.9|92641.4|92591.4|92642.5|92604.4|92621.9|92589.1|45
1643717980000|2022-02-01 12:19:40|92629.6|92604.6|92637.9|92587.9|92640.6|92604.6|92626.2|92587.3|47
1643717990000|2022-02-01 12:19:50|92638.1|92588.1|92620.4|92595.4|92638.1|92598.7|92618.7|92583.3|51
1643718000000|2022-02-01 12:20:00|92620.5|92595.5|92605.1|92580.1|92629.2|92595.5|92601.1|92565.2|65
1643718010000|2022-02-01 12:20:10|92605.3|92580.3|92621.3|92571.3|92621.8|92587.6|92605.1|92571.3|53
1643718020000|2022-02-01 12:20:20|92621.5|92571.5|92607.5|92582.5|92622.4|92583.1|92605.6|92569.3|57
1643718030000|2022-02-01 12:20:30|92606.6|92581.6|92604.7|92579.7|92620.1|92582.8|92602|92565.7|48
1643718040000|2022-02-01 12:20:40|92605.4|92580.4|92602.1|92577.1|92606.3|92581.3|92601.4|92576.4|44
1643718050000|2022-02-01 12:20:50|92602.2|92577.2|92600.4|92575.4|92603.9|92578.9|92599.3|92574.3|35
1643718060000|2022-02-01 12:21:00|92600.2|92575.2|92604.5|92579.5|92604.5|92579.5|92597|92572|44
1643718070000|2022-02-01 12:21:10|92604.1|92579.1|92621.5|92571.5|92622.6|92585|92602.8|92570.7|40
1643718080000|2022-02-01 12:21:20|92621.2|92571.2|92618.5|92568.5|92622.7|92582.4|92605.4|92567.5|35
1643718090000|2022-02-01 12:21:30|92618|92568|92607.1|92582.1|92618.9|92583.6|92604.4|92568|46
1643718100000|2022-02-01 12:21:40|92607|92582|92611.5|92586.5|92622.4|92588.6|92607|92572.4|40
1643718110000|2022-02-01 12:21:50|92611|92586|92610.3|92585.3|92613.3|92588.3|92605.8|92580.8|42
1643718120000|2022-02-01 12:22:00|92609.6|92584.6|92609.5|92584.5|92622.3|92585.2|92602.4|92570.6|55
1643718130000|2022-02-01 12:22:10|92609.3|92584.3|92625.9|92575.9|92625.9|92589.9|92609.1|92573.8|45
1643718140000|2022-02-01 12:22:20|92625.8|92575.8|92612.9|92587.9|92626.3|92589.7|92612.9|92574.6|40
1643718150000|2022-02-01 12:22:30|92612.4|92587.4|92616.8|92591.8|92616.8|92591.8|92611.8|92586.8|30
1643718160000|2022-02-01 12:22:40|92617.1|92592.1|92620.2|92595.2|92633.9|92597|92616.1|92583.9|45
1643718170000|2022-02-01 12:22:50|92620.4|92595.4|92630|92580|92631.7|92595.4|92618.7|92579.4|36
1643718180000|2022-02-01 12:23:00|92629.9|92579.9|92631.2|92581.2|92631.2|92581.2|92629.9|92579.9|27
1643718190000|2022-02-01 12:23:10|92630.7|92580.7|92617.4|92592.4|92632|92594.6|92616.8|92579.2|28
1643718200000|2022-02-01 12:23:20|92617.7|92592.7|92616|92591|92617.9|92592.9|92615|92590|42
1643718210000|2022-02-01 12:23:30|92616.7|92591.7|92615.7|92590.7|92617.6|92592.6|92615.6|92590.6|29
1643718220000|2022-02-01 12:23:40|92615.6|92590.6|92615.3|92590.3|92616.7|92591.7|92613.5|92588.5|39
1643718230000|2022-02-01 12:23:50|92615.4|92590.4|92626.2|92576.2|92626.2|92590.4|92612.7|92574.9|26
1643718240000|2022-02-01 12:24:00|92627|92577|92615.3|92590.3|92629.4|92590.8|92614.8|92576.8|30
1643718250000|2022-02-01 12:24:10|92615.2|92590.2|92613.7|92588.7|92615.5|92590.5|92613.2|92588.2|28
1643718260000|2022-02-01 12:24:20|92613.8|92588.8|92615.8|92590.8|92616.6|92591.6|92613.3|92588.3|26
1643718270000|2022-02-01 12:24:30|92615.5|92590.5|92620.7|92595.7|92620.7|92595.7|92614.4|92589.4|40
1643718280000|2022-02-01 12:24:40|92620.8|92595.8|92637.3|92587.3|92639.4|92601.8|92620.8|92583.2|39
1643718290000|2022-02-01 12:24:50|92637.6|92587.6|92637.6|92587.6|92638.3|92588.3|92636.4|92586.4|22
1643718300000|2022-02-01 12:25:00|92637.8|92587.8|92637.5|92587.5|92637.8|92587.8|92636.7|92586.7|10
1643718310000|2022-02-01 12:25:10|92639.3|92589.3|92638|92588|92639.5|92589.5|92637.7|92587.7|34
1643718320000|2022-02-01 12:25:20|92637.8|92587.8|92622.1|92597.1|92637.8|92599|92620.7|92586.2|34
1643718330000|2022-02-01 12:25:30|92622.4|92597.4|92636.7|92586.7|92637.8|92597.7|92621.9|92584.2|34
1643718340000|2022-02-01 12:25:40|92637.2|92587.2|92639.8|92589.8|92641.6|92591.6|92633.4|92583.4|37
1643718350000|2022-02-01 12:25:50|92639.7|92589.7|92639.2|92589.2|92640.3|92590.3|92638.7|92588.7|22
1643718360000|2022-02-01 12:26:00|92639.1|92589.1|92624.7|92599.7|92640.7|92601|92624.5|92586.1|40
1643718370000|2022-02-01 12:26:10|92623.2|92598.2|92636.6|92586.6|92637.1|92598.5|92622.7|92584.5|38
1643718380000|2022-02-01 12:26:20|92636.2|92586.2|92644.9|92594.9|92645.9|92595.9|92634.8|92584.8|35
1643718390000|2022-02-01 12:26:30|92644.3|92594.3|92641.1|92591.1|92644.3|92594.3|92641.1|92591.1|26
1643718400000|2022-02-01 12:26:40|92641|92591|92639.3|92589.3|92642.2|92592.2|92639.3|92589.3|38
1643718410000|2022-02-01 12:26:50|92639.4|92589.4|92641.4|92591.4|92642.9|92592.9|92639|92589|40
1643718420000|2022-02-01 12:27:00|92641.9|92591.9|92631.1|92606.1|92642.9|92607.1|92630.3|92590.6|42
1643718430000|2022-02-01 12:27:10|92630.9|92605.9|92630.3|92605.3|92631|92606|92628.9|92603.9|26
1643718440000|2022-02-01 12:27:20|92630.2|92605.2|92634.3|92609.3|92652.2|92614.7|92630.1|92598.4|49
1643718450000|2022-02-01 12:27:30|92634.1|92609.1|92635.9|92610.9|92635.9|92610.9|92630.4|92605.4|45
1643718460000|2022-02-01 12:27:40|92635.6|92610.6|92632.6|92607.6|92635.6|92610.6|92631.4|92606.4|29
1643718470000|2022-02-01 12:27:50|92632.4|92607.4|92633.9|92608.9|92634.6|92609.6|92631.7|92606.7|35
1643718480000|2022-02-01 12:28:00|92633.8|92608.8|92631.7|92606.7|92633.8|92608.8|92629.7|92604.7|40
1643718490000|2022-02-01 12:28:10|92631.9|92606.9|92639.7|92614.7|92640.1|92615.1|92631.9|92606.9|36
1643718500000|2022-02-01 12:28:20|92640.1|92615.1|92640.1|92615.1|92641.8|92616.8|92638.5|92613.5|38
1643718510000|2022-02-01 12:28:30|92639.6|92614.6|92649.4|92624.4|92649.4|92624.4|92637.5|92612.5|51
1643718520000|2022-02-01 12:28:40|92650|92625|92650|92625|92661.8|92627|92648.7|92611.1|32
1643718530000|2022-02-01 12:28:50|92650.1|92625.1|92648.5|92623.5|92650.1|92625.1|92644.5|92619.5|22
1643718540000|2022-02-01 12:29:00|92648.4|92623.4|92636|92611|92648.4|92623.4|92633.3|92608.3|48
1643718550000|2022-02-01 12:29:10|92634.7|92609.7|92634.1|92609.1|92638.6|92613.6|92634.1|92609.1|45
1643718560000|2022-02-01 12:29:20|92634.5|92609.5|92637.8|92612.8|92639.1|92614.1|92634.5|92609.5|56
1643718570000|2022-02-01 12:29:30|92637.9|92612.9|92633|92608|92637.9|92612.9|92633|92608|50
1643718580000|2022-02-01 12:29:40|92633.2|92608.2|92642.3|92592.3|92644.5|92609.1|92632.1|92592.3|55
1643718590000|2022-02-01 12:29:50|92644.4|92594.4|92646.9|92596.9|92646.9|92606.6|92630|92592.1|52
1643718600000|2022-02-01 12:30:00|92647|92597|92633.7|92608.7|92648.7|92610.7|92633.1|92596.4|50
1643718610000|2022-02-01 12:30:10|92633.4|92608.4|92639|92614|92651.2|92614.5|92633.2|92600.5|34
1643718620000|2022-02-01 12:30:20|92639.3|92614.3|92638.8|92613.8|92639.8|92614.8|92638.6|92613.6|26
1643718630000|2022-02-01 12:30:30|92638.7|92613.7|92644.9|92594.9|92644.9|92613.7|92630.9|92593.5|35
1643718640000|2022-02-01 12:30:40|92632.6|92607.6|92631.9|92606.9|92632.6|92607.6|92631|92606|33
1643718650000|2022-02-01 12:30:50|92631.8|92606.8|92632.4|92607.4|92633.6|92608.6|92631.3|92606.3|30
1643718660000|2022-02-01 12:31:00|92632.9|92607.9|92626.4|92601.4|92638.5|92607.9|92625|92586.7|49
1643718670000|2022-02-01 12:31:10|92626.7|92601.7|92629.9|92604.9|92631|92606|92625.7|92600.7|56
1643718680000|2022-02-01 12:31:20|92630|92605|92633|92608|92635.4|92610.4|92629.6|92604.6|43
1643718690000|2022-02-01 12:31:30|92633.5|92608.5|92633|92608|92633.9|92608.9|92630.9|92605.9|40
1643718700000|2022-02-01 12:31:40|92633.1|92608.1|92632.6|92607.6|92633.3|92608.3|92630.8|92605.8|34
1643718710000|2022-02-01 12:31:50|92631.7|92606.7|92642.5|92592.5|92643.4|92606.7|92629|92591|33
1643718720000|2022-02-01 12:32:00|92641.8|92591.8|92630.8|92605.8|92641.8|92605.8|92628.1|92591.8|33
1643718730000|2022-02-01 12:32:10|92630.6|92605.6|92646.4|92596.4|92647.1|92610.7|92629.3|92596.4|37
1643718740000|2022-02-01 12:32:20|92646.3|92596.3|92644.2|92594.2|92646.5|92596.5|92643.6|92593.6|29
1643718750000|2022-02-01 12:32:30|92644.5|92594.5|92634.1|92609.1|92645.9|92609.2|92629.6|92591.6|39
1643718760000|2022-02-01 12:32:40|92633.9|92608.9|92650.5|92600.5|92651|92613.9|92632|92600.5|30
1643718770000|2022-02-01 12:32:50|92650.8|92600.8|92648.6|92598.6|92651.1|92612.2|92636|92598|28
1643718780000|2022-02-01 12:33:00|92648|92598|92648.8|92598.8|92651.7|92612.9|92633.6|92598|51
1643718790000|2022-02-01 12:33:10|92649.6|92599.6|92636.3|92611.3|92650.6|92612.9|92635.2|92597.4|46
1643718800000|2022-02-01 12:33:20|92649|92599|92647.2|92597.2|92649.1|92599.1|92646.9|92596.9|28
1643718810000|2022-02-01 12:33:30|92647.1|92597.1|92631.6|92606.6|92648.8|92606.6|92631.2|92592.8|39
1643718820000|2022-02-01 12:33:40|92643.7|92593.7|92648.1|92598.1|92649.6|92610.7|92632.6|92593.7|50
1643718830000|2022-02-01 12:33:50|92648.8|92598.8|92646.4|92596.4|92649.1|92617.9|92631.4|92593.4|52
1643718840000|2022-02-01 12:34:00|92645.8|92595.8|92632.4|92607.4|92646.6|92607.9|92629.7|92591.9|52
1643718850000|2022-02-01 12:34:10|92632|92607|92645.4|92595.4|92645.6|92609|92631.8|92595|22
1643718860000|2022-02-01 12:34:20|92645.5|92595.5|92648.1|92598.1|92648.4|92598.4|92645.5|92595.5|32
1643718870000|2022-02-01 12:34:30|92648|92598|92637.6|92612.6|92648.9|92612.7|92635.8|92596.2|24
1643718880000|2022-02-01 12:34:40|92637.8|92612.8|92662.7|92612.7|92663.2|92624.3|92637.5|92607.7|48
1643718890000|2022-02-01 12:34:50|92662.8|92612.8|92667|92617|92667.7|92628.1|92653|92612.7|34
1643718900000|2022-02-01 12:35:00|92666.9|92616.9|92653.7|92628.7|92666.9|92631.6|92653.6|92613.9|49
1643718910000|2022-02-01 12:35:10|92653.6|92628.6|92664.9|92614.9|92664.9|92630.5|92651.8|92613.8|46
1643718920000|2022-02-01 12:35:20|92665.1|92615.1|92650.3|92625.3|92667.1|92625.5|92648.2|92612.1|49
1643718930000|2022-02-01 12:35:30|92650.4|92625.4|92663.7|92613.7|92665.3|92627.2|92649.5|92613.7|37
1643718940000|2022-02-01 12:35:40|92664.1|92614.1|92663.5|92613.5|92664.2|92625.6|92648.3|92611.2|39
1643718950000|2022-02-01 12:35:50|92662.7|92612.7|92659.7|92609.7|92664.1|92614.1|92658|92608|46
1643718960000|2022-02-01 12:36:00|92658.6|92608.6|92662.8|92612.8|92665|92627.8|92644.1|92605.7|53
1643718970000|2022-02-01 12:36:10|92663.4|92613.4|92662.1|92612.1|92663.4|92613.4|92661.7|92611.7|24
1643718980000|2022-02-01 12:36:20|92661.9|92611.9|92664.4|92614.4|92665.1|92615.1|92661.9|92611.9|32
1643718990000|2022-02-01 12:36:30|92664|92614|92668.1|92618.1|92670.1|92631.3|92656.3|92613.5|31
1643719000000|2022-02-01 12:36:40|92670.4|92620.4|92681.6|92631.6|92681.6|92643.3|92652.8|92619.3|61
1643719010000|2022-02-01 12:36:50|92681.5|92631.5|92667.8|92642.8|92686.2|92648.1|92667.2|92631.5|49
1643719020000|2022-02-01 12:37:00|92667.9|92642.9|92668.5|92643.5|92668.5|92643.5|92667.5|92642.5|29
1643719030000|2022-02-01 12:37:10|92668.6|92643.6|92680|92630|92680|92644.6|92665.6|92629.9|32
1643719040000|2022-02-01 12:37:20|92679.9|92629.9|92681|92631|92682.5|92632.5|92679.4|92629.4|31
1643719050000|2022-02-01 12:37:30|92681.1|92631.1|92669.6|92619.6|92682.4|92636.9|92652.2|92615.7|44
1643719060000|2022-02-01 12:37:40|92669.8|92619.8|92671|92621|92671.2|92633.6|92655.2|92616.9|52
1643719070000|2022-02-01 12:37:50|92670.5|92620.5|92669.5|92619.5|92671.1|92634.8|92658.2|92618.2|44
1643719080000|2022-02-01 12:38:00|92668.8|92618.8|92664.8|92614.8|92668.8|92630.2|92652.4|92614.8|42
1643719090000|2022-02-01 12:38:10|92665.3|92615.3|92667.9|92617.9|92671.1|92621.1|92664.1|92614.1|37
1643719100000|2022-02-01 12:38:20|92668.1|92618.1|92669.5|92619.5|92669.5|92619.5|92667.4|92617.4|30
1643719110000|2022-02-01 12:38:30|92669.4|92619.4|92673.3|92623.3|92675.9|92625.9|92669.3|92619.3|41
1643719120000|2022-02-01 12:38:40|92673.1|92623.1|92677.1|92627.1|92677.5|92627.5|92673.1|92623.1|37
1643719130000|2022-02-01 12:38:50|92676.1|92626.1|92666.1|92616.1|92676.9|92632.9|92652|92614.2|52
1643719140000|2022-02-01 12:39:00|92665.2|92615.2|92668.7|92618.7|92670.2|92628.5|92652.8|92615.1|45
1643719150000|2022-02-01 12:39:10|92657.3|92632.3|92663.7|92638.7|92664.4|92639.4|92656.2|92631.2|27
1643719160000|2022-02-01 12:39:20|92663.6|92638.6|92657.8|92632.8|92673.6|92638.6|92656.6|92623.6|33
1643719170000|2022-02-01 12:39:30|92658.2|92633.2|92648.3|92623.3|92658.3|92633.3|92648.1|92623.1|44
1643719180000|2022-02-01 12:39:40|92647.7|92622.7|92653.4|92628.4|92665.5|92631.3|92646.5|92615.3|41
1643719190000|2022-02-01 12:39:50|92652|92627|92666.3|92641.3|92668.1|92643.1|92651.9|92626.9|44
1643719200000|2022-02-01 12:40:00|92666.5|92641.5|92679.9|92629.9|92679.9|92642.2|92661.5|92629.9|49
1643719210000|2022-02-01 12:40:10|92680|92630|92671.2|92621.2|92680.9|92632.7|92656.3|92619.7|43
1643719220000|2022-02-01 12:40:20|92671.7|92621.7|92659.3|92634.3|92673.9|92635.5|92659.1|92621|32
1643719230000|2022-02-01 12:40:30|92659.8|92634.8|92657.9|92632.9|92675.7|92638.1|92656.7|92625.6|49
1643719240000|2022-02-01 12:40:40|92658.2|92633.2|92654.3|92629.3|92658.4|92633.4|92650.8|92625.8|47
1643719250000|2022-02-01 12:40:50|92654.8|92629.8|92655.2|92630.2|92657.7|92632.7|92654.7|92629.7|33
1643719260000|2022-02-01 12:41:00|92655.3|92630.3|92653.4|92628.4|92656.4|92631.4|92651.2|92626.2|33
1643719270000|2022-02-01 12:41:10|92652.8|92627.8|92656.8|92631.8|92657.5|92632.5|92652.6|92627.6|31
1643719280000|2022-02-01 12:41:20|92656.6|92631.6|92652.6|92627.6|92657.9|92632.9|92652.2|92627.2|39
1643719290000|2022-02-01 12:41:30|92652.7|92627.7|92655.5|92630.5|92655.5|92630.5|92650.7|92625.7|40
1643719300000|2022-02-01 12:41:40|92655.8|92630.8|92655.6|92630.6|92670.4|92631.8|92654.1|92616.4|39
1643719310000|2022-02-01 12:41:50|92655.5|92630.5|92657.1|92632.1|92675.9|92637.3|92654.9|92622.7|47
1643719320000|2022-02-01 12:42:00|92656.5|92631.5|92655|92630|92658.5|92633.5|92654.6|92629.6|42
1643719330000|2022-02-01 12:42:10|92655.2|92630.2|92656.5|92631.5|92657.2|92632.2|92655|92630|42
1643719340000|2022-02-01 12:42:20|92656.4|92631.4|92660.8|92635.8|92661.6|92636.6|92655.7|92630.7|46
1643719350000|2022-02-01 12:42:30|92660.4|92635.4|92671.1|92646.1|92679.4|92646.3|92660.4|92623.3|56
1643719360000|2022-02-01 12:42:40|92671.8|92646.8|92669.1|92644.1|92671.8|92646.8|92666.6|92641.6|53
1643719370000|2022-02-01 12:42:50|92668.9|92643.9|92674.1|92649.1|92679.8|92649.3|92667.7|92629.8|49
1643719380000|2022-02-01 12:43:00|92673.7|92648.7|92673.6|92648.6|92674.6|92649.6|92672.7|92647.7|38
1643719390000|2022-02-01 12:43:10|92673.4|92648.4|92673.4|92648.4|92673.9|92648.9|92672.8|92647.8|25
1643719400000|2022-02-01 12:43:20|92673.1|92648.1|92676.1|92651.1|92676.4|92651.4|92671.2|92646.2|36
1643719410000|2022-02-01 12:43:30|92676.2|92651.2|92674.3|92649.3|92676.2|92651.2|92674.1|92649.1|21
1643719420000|2022-02-01 12:43:40|92674.6|92649.6|92676.2|92651.2|92677.6|92652.6|92674.1|92649.1|25
1643719430000|2022-02-01 12:43:50|92676.5|92651.5|92675|92650|92678.1|92653.1|92674.1|92649.1|32
1643719440000|2022-02-01 12:44:00|92675.3|92650.3|92682.2|92657.2|92695.5|92658.1|92674.7|92644.9|36
1643719450000|2022-02-01 12:44:10|92682.4|92657.4|92680.9|92655.9|92694.5|92660.2|92679.1|92643.3|33
1643719460000|2022-02-01 12:44:20|92680|92655|92672|92647|92682.3|92657.3|92671.7|92646.7|42
1643719470000|2022-02-01 12:44:30|92671.7|92646.7|92669.4|92644.4|92675.8|92650.8|92668|92643|40
1643719480000|2022-02-01 12:44:40|92682.3|92632.3|92671.6|92646.6|92683.6|92647.4|92667.6|92631.1|42
1643719490000|2022-02-01 12:44:50|92671.4|92646.4|92674.3|92649.3|92675.1|92650.1|92671|92646|49
1643719500000|2022-02-01 12:45:00|92673.7|92648.7|92685.4|92635.4|92685.4|92649.5|92667.5|92631.6|56
1643719510000|2022-02-01 12:45:10|92684.9|92634.9|92664.8|92639.8|92684.9|92648|92664.8|92630.6|45
1643719520000|2022-02-01 12:45:20|92665.8|92640.8|92679.5|92629.5|92679.5|92644.9|92664.5|92629.5|47
1643719530000|2022-02-01 12:45:30|92679.9|92629.9|92674.3|92624.3|92680|92639.6|92663.9|92624.3|41
1643719540000|2022-02-01 12:45:40|92674.1|92624.1|92668.2|92643.2|92676.4|92645.6|92664.4|92624.1|47
1643719550000|2022-02-01 12:45:50|92669.9|92644.9|92671.8|92646.8|92672.3|92647.3|92667.3|92642.3|48
1643719560000|2022-02-01 12:46:00|92672|92647|92673.4|92648.4|92688.8|92651.7|92672|92634.9|39
1643719570000|2022-02-01 12:46:10|92673.6|92648.6|92677.1|92652.1|92680.6|92655.6|92672.6|92647.6|27
1643719580000|2022-02-01 12:46:20|92676.4|92651.4|92687.8|92662.8|92688.8|92663.4|92675.9|92637.8|42
1643719590000|2022-02-01 12:46:30|92700.2|92650.2|92689.3|92664.3|92700.2|92666.8|92688.7|92650.2|33
1643719600000|2022-02-01 12:46:40|92689.7|92664.7|92692.4|92667.4|92695.6|92670.6|92689.5|92664.5|59
1643719610000|2022-02-01 12:46:50|92693.3|92668.3|92686.8|92661.8|92700|92668.3|92684.4|92649.8|54
1643719620000|2022-02-01 12:47:00|92686.3|92661.3|92680.5|92655.5|92694.1|92665.8|92679.2|92642.5|49
1643719630000|2022-02-01 12:47:10|92680.6|92655.6|92694.1|92644.1|92694.1|92656.3|92674.7|92642|40
1643719640000|2022-02-01 12:47:20|92693.8|92643.8|92687|92662|92693.8|92662.2|92683.3|92643|42
1643719650000|2022-02-01 12:47:30|92687.2|92662.2|92691.5|92666.5|92692.2|92667.2|92686.3|92661.3|34
1643719660000|2022-02-01 12:47:40|92690.9|92665.9|92690.1|92665.1|92691.5|92666.5|92689.8|92664.8|24
1643719670000|2022-02-01 12:47:50|92690.5|92665.5|92685.8|92660.8|92690.5|92665.5|92685.5|92660.5|28
1643719680000|2022-02-01 12:48:00|92686.5|92661.5|92687.5|92662.5|92688.3|92663.3|92685.5|92660.5|21
1643719690000|2022-02-01 12:48:10|92687.8|92662.8|92682.7|92657.7|92687.8|92662.8|92682.6|92657.6|26
1643719700000|2022-02-01 12:48:20|92683.4|92658.4|92680|92655|92696.3|92658.4|92677.6|92645.2|17
1643719710000|2022-02-01 12:48:30|92679.2|92654.2|92678.5|92653.5|92693|92655.6|92678.1|92639.3|43
1643719720000|2022-02-01 12:48:40|92678.8|92653.8|92669.9|92644.9|92685.6|92655.1|92668.4|92634.6|53
1643719730000|2022-02-01 12:48:50|92669.7|92644.7|92667.8|92642.8|92671|92646|92664.4|92639.4|47
1643719740000|2022-02-01 12:49:00|92668.4|92643.4|92670.3|92645.3|92675.7|92650.7|92667.5|92642.5|47
1643719750000|2022-02-01 12:49:10|92671.2|92646.2|92671.6|92646.6|92675.4|92650.4|92668.6|92643.6|49
1643719760000|2022-02-01 12:49:20|92670.9|92645.9|92672|92647|92675.6|92650.6|92669.7|92644.7|44
1643719770000|2022-02-01 12:49:30|92671.8|92646.8|92679|92654|92680.8|92655.8|92668.2|92643.2|57
1643719780000|2022-02-01 12:49:40|92675.5|92650.5|92682.4|92657.4|92684.1|92659.1|92667.2|92642.2|59
1643719790000|2022-02-01 12:49:50|92682.1|92657.1|92686.1|92661.1|92687.6|92662.6|92681.7|92656.7|51
1643719800000|2022-02-01 12:50:00|92686.4|92661.4|92681.6|92656.6|92690.5|92665.5|92680.2|92655.2|56
1643719810000|2022-02-01 12:50:10|92681.2|92656.2|92697|92672|92718.1|92680.7|92680.7|92642.6|50
1643719820000|2022-02-01 12:50:20|92697.1|92672.1|92698.7|92673.7|92699.1|92674.1|92695.3|92670.3|41
1643719830000|2022-02-01 12:50:30|92698.3|92673.3|92705|92680|92708.1|92683.1|92697.9|92672.9|54
1643719840000|2022-02-01 12:50:40|92706.3|92681.3|92708.7|92683.7|92710.1|92685.1|92705.1|92680.1|41
1643719850000|2022-02-01 12:50:50|92708.4|92683.4|92712.9|92687.9|92721.3|92690.4|92706.6|92671.3|52
1643719860000|2022-02-01 12:51:00|92712.7|92687.7|92734.3|92709.3|92747.4|92712.5|92710.9|92685.9|60
1643719870000|2022-02-01 12:51:10|92734.9|92709.9|92736.8|92711.8|92750.9|92713.5|92734.3|92700.9|39
1643719880000|2022-02-01 12:51:20|92736.6|92711.6|92728.4|92703.4|92737.5|92712.5|92728.4|92703.4|42
1643719890000|2022-02-01 12:51:30|92729|92704|92723.7|92698.7|92729.2|92704.2|92723|92698|34
1643719900000|2022-02-01 12:51:40|92723.9|92698.9|92729.1|92704.1|92738.4|92713.4|92723.9|92698.9|48
1643719910000|2022-02-01 12:51:50|92728.8|92703.8|92732.2|92707.2|92744.2|92708.2|92725.6|92692|37
1643719920000|2022-02-01 12:52:00|92732.3|92707.3|92721.5|92696.5|92733.6|92708.6|92718.4|92693.4|53
1643719930000|2022-02-01 12:52:10|92721.7|92696.7|92722.9|92697.9|92725.9|92700.9|92719.8|92694.8|40
1643719940000|2022-02-01 12:52:20|92723.2|92698.2|92726.9|92701.9|92729.8|92704.8|92722.9|92697.9|40
1643719950000|2022-02-01 12:52:30|92727.2|92702.2|92728.8|92703.8|92743.3|92706.2|92725.5|92689.6|55
1643719960000|2022-02-01 12:52:40|92728.2|92703.2|92728.4|92703.4|92730|92705|92727.8|92702.8|41
1643719970000|2022-02-01 12:52:50|92728.5|92703.5|92731.2|92706.2|92733.2|92708.2|92728|92703|42
1643719980000|2022-02-01 12:53:00|92729.9|92704.9|92730.2|92705.2|92732.4|92707.4|92727.1|92702.1|47
1643719990000|2022-02-01 12:53:10|92730.5|92705.5|92729.3|92704.3|92740.3|92707.8|92726.1|92690.2|47
1643720000000|2022-02-01 12:53:20|92729.1|92704.1|92731.3|92706.3|92743.4|92708.2|92727.8|92693.4|35
1643720010000|2022-02-01 12:53:30|92730.8|92705.8|92734.2|92709.2|92734.9|92709.9|92730.6|92705.6|41
1643720020000|2022-02-01 12:53:40|92734.1|92709.1|92737.5|92712.5|92739.7|92714.7|92733.6|92708.6|42
1643720030000|2022-02-01 12:53:50|92738.5|92713.5|92735.2|92710.2|92739|92714|92733.4|92708.4|37
1643720040000|2022-02-01 12:54:00|92736.1|92711.1|92736.5|92711.5|92737.8|92712.8|92734.5|92709.5|34
1643720050000|2022-02-01 12:54:10|92736.4|92711.4|92741.2|92716.2|92743.4|92718.4|92736.4|92711.4|54
1643720060000|2022-02-01 12:54:20|92740.5|92715.5|92743.6|92718.6|92745.1|92720.1|92738.9|92713.9|43
1643720070000|2022-02-01 12:54:30|92744.2|92719.2|92753.4|92728.4|92753.8|92728.8|92743.3|92718.3|51
1643720080000|2022-02-01 12:54:40|92753.1|92728.1|92756.4|92731.4|92769.2|92732.7|92747.2|92713.2|51
1643720090000|2022-02-01 12:54:50|92757.3|92732.3|92757.2|92732.2|92758.8|92733.8|92753.2|92728.2|49
1643720100000|2022-02-01 12:55:00|92755.1|92730.1|92752.7|92702.7|92759.2|92730.1|92733.3|92696.5|61
1643720110000|2022-02-01 12:55:10|92752.6|92702.6|92731.4|92706.4|92752.7|92708|92731|92693.3|50
1643720120000|2022-02-01 12:55:20|92731.5|92706.5|92751.2|92701.2|92753.5|92715.3|92729.2|92697.8|61
1643720130000|2022-02-01 12:55:30|92751.1|92701.1|92748.3|92698.3|92753.7|92703.7|92748.3|92698.3|40
1643720140000|2022-02-01 12:55:40|92747.4|92697.4|92748.8|92698.8|92751.3|92711.9|92730.7|92694.1|46
1643720150000|2022-02-01 12:55:50|92748.5|92698.5|92750.4|92700.4|92751.5|92701.5|92744|92694|51
1643720160000|2022-02-01 12:56:00|92749.6|92699.6|92732.4|92707.4|92750.1|92709.8|92732.4|92696.6|45
1643720170000|2022-02-01 12:56:10|92732.6|92707.6|92735.5|92710.5|92743.7|92712.1|92726.3|92693.4|49
1643720180000|2022-02-01 12:56:20|92735.2|92710.2|92734.8|92709.8|92736.9|92711.9|92734|92709|37
1643720190000|2022-02-01 12:56:30|92735.3|92710.3|92739.2|92714.2|92739.6|92714.6|92734.8|92709.8|50
1643720200000|2022-02-01 12:56:40|92739.3|92714.3|92743.5|92718.5|92744.7|92719.7|92738.4|92713.4|49
1643720210000|2022-02-01 12:56:50|92743.8|92718.8|92742.9|92717.9|92743.8|92718.8|92740.4|92715.4|41
1643720220000|2022-02-01 12:57:00|92743|92718|92753.1|92728.1|92753.1|92728.1|92742.5|92717.5|52
1643720230000|2022-02-01 12:57:10|92752.5|92727.5|92758.3|92733.3|92760.7|92735.7|92752.3|92727.3|41
1643720240000|2022-02-01 12:57:20|92758.5|92733.5|92754.9|92729.9|92759.5|92734.5|92754.6|92729.6|45
1643720250000|2022-02-01 12:57:30|92754.8|92729.8|92766.8|92741.8|92767.4|92742.4|92754.4|92729.4|53
1643720260000|2022-02-01 12:57:40|92767.2|92742.2|92772.7|92747.7|92773.2|92748.2|92764.7|92739.7|53
1643720270000|2022-02-01 12:57:50|92773.6|92748.6|92772.3|92747.3|92786.3|92748.8|92768.4|92735|50
1643720280000|2022-02-01 12:58:00|92772.4|92747.4|92768.3|92743.3|92776|92751|92766.6|92741.6|56
1643720290000|2022-02-01 12:58:10|92768.1|92743.1|92763|92738|92783|92746.6|92762|92732.5|51
1643720300000|2022-02-01 12:58:20|92762.8|92737.8|92767.4|92742.4|92767.4|92742.4|92762.3|92737.3|56
1643720310000|2022-02-01 12:58:30|92767.8|92742.8|92763.4|92738.4|92778.1|92748.5|92763.4|92727.2|56
1643720320000|2022-02-01 12:58:40|92763.3|92738.3|92756.5|92731.5|92776|92738.3|92755.2|92718.1|45
1643720330000|2022-02-01 12:58:50|92756.4|92731.4|92750.5|92725.5|92764.7|92731.6|92747.7|92711.4|60
1643720340000|2022-02-01 12:59:00|92750.7|92725.7|92744.5|92719.5|92754.2|92729.2|92744.3|92719.3|50
1643720350000|2022-02-01 12:59:10|92744.6|92719.6|92739.3|92714.3|92752.8|92720.8|92738.2|92702.8|45
1643720360000|2022-02-01 12:59:20|92739.5|92714.5|92743.9|92718.9|92745.2|92720.2|92739.4|92714.4|43
1643720370000|2022-02-01 12:59:30|92742.9|92717.9|92740|92715|92743.6|92718.6|92738.7|92713.7|34
1643720380000|2022-02-01 12:59:40|92741.3|92716.3|92739.5|92714.5|92741.7|92716.7|92735.2|92710.2|39
1643720390000|2022-02-01 12:59:50|92739.3|92714.3|92737.4|92712.4|92740.3|92715.3|92737.3|92712.3|33
1643720400000|2022-02-01 13:00:00|92737.6|92712.6|92736.5|92711.5|92737.6|92712.6|92726.5|92701.5|67
1643720410000|2022-02-01 13:00:10|92737.3|92712.3|92753.8|92728.8|92755|92730|92737.2|92712.2|66
1643720420000|2022-02-01 13:00:20|92754.2|92729.2|92757.9|92732.9|92771.8|92734.3|92753.3|92721|52
1643720430000|2022-02-01 13:00:30|92757.2|92732.2|92766.8|92741.8|92767.8|92742.8|92757.2|92732.2|51
1643720440000|2022-02-01 13:00:40|92766.9|92741.9|92771.6|92746.6|92791.7|92755.6|92766.9|92737.1|56
1643720450000|2022-02-01 13:00:50|92771.7|92746.7|92773.5|92748.5|92789.7|92751.7|92771.3|92738.6|43
1643720460000|2022-02-01 13:01:00|92771.7|92746.7|92765|92740|92780.5|92747.2|92760|92728.4|62
1643720470000|2022-02-01 13:01:10|92765.4|92740.4|92766|92741|92766.6|92741.6|92764.7|92739.7|31
1643720480000|2022-02-01 13:01:20|92766.7|92741.7|92770|92745|92781.4|92745.9|92766.5|92731.4|41
1643720490000|2022-02-01 13:01:30|92769.8|92744.8|92771.1|92746.1|92771.1|92746.1|92765.3|92740.3|41
1643720500000|2022-02-01 13:01:40|92769.9|92744.9|92760.4|92735.4|92771.7|92746.2|92757|92721.5|49
1643720510000|2022-02-01 13:01:50|92760.2|92735.2|92757.3|92732.3|92760.4|92735.4|92754.3|92729.3|44
1643720520000|2022-02-01 13:02:00|92757.4|92732.4|92767.5|92742.5|92767.5|92742.5|92757.2|92732.2|40
1643720530000|2022-02-01 13:02:10|92767.2|92742.2|92769.9|92744.9|92770.1|92745.1|92766.9|92741.9|28
1643720540000|2022-02-01 13:02:20|92769.5|92744.5|92771.2|92746.2|92784.7|92750|92769.5|92734.1|42
1643720550000|2022-02-01 13:02:30|92771.6|92746.6|92769.6|92744.6|92784.2|92746.6|92767.9|92732.9|48
1643720560000|2022-02-01 13:02:40|92770.1|92745.1|92768.6|92743.6|92781.9|92748.2|92767.4|92731.1|50
1643720570000|2022-02-01 13:02:50|92768.5|92743.5|92771|92746|92772|92747|92768.1|92743.1|42
1643720580000|2022-02-01 13:03:00|92770.7|92745.7|92768.8|92743.8|92775.4|92750.4|92768.3|92743.3|50
1643720590000|2022-02-01 13:03:10|92769|92744|92772.5|92747.5|92785.7|92748.1|92768.2|92733.2|42
1643720600000|2022-02-01 13:03:20|92772.6|92747.6|92771.3|92746.3|92782.7|92753|92760.7|92723.4|65
1643720610000|2022-02-01 13:03:30|92772.2|92747.2|92774.7|92749.7|92785.9|92751.8|92770.7|92735.6|41
1643720620000|2022-02-01 13:03:40|92787.3|92737.3|92781.5|92756.5|92789.2|92756.7|92775.4|92737.3|46
1643720630000|2022-02-01 13:03:50|92780.9|92755.9|92794.8|92744.8|92794.8|92760.3|92780.9|92743.8|39
1643720640000|2022-02-01 13:04:00|92782.7|92757.7|92776.4|92751.4|92782.7|92757.7|92776.4|92751.4|44
1643720650000|2022-02-01 13:04:10|92777.7|92752.7|92774.3|92724.3|92781.1|92753.5|92767.2|92722.9|52
1643720660000|2022-02-01 13:04:20|92774.2|92724.2|92767.8|92717.8|92774.2|92724.2|92766.6|92716.6|41
1643720670000|2022-02-01 13:04:30|92768.1|92718.1|92773.6|92723.6|92773.6|92732.8|92757|92716.6|41
1643720680000|2022-02-01 13:04:40|92773.5|92723.5|92774.4|92724.4|92778.3|92728.3|92772.3|92722.3|47
1643720690000|2022-02-01 13:04:50|92774.9|92724.9|92775.5|92725.5|92776.8|92726.8|92774.4|92724.4|37
1643720700000|2022-02-01 13:05:00|92775.6|92725.6|92770.6|92720.6|92776.4|92726.4|92768.9|92718.9|36
1643720710000|2022-02-01 13:05:10|92771.3|92721.3|92755|92705|92771.3|92729.8|92753.4|92704.6|53
1643720720000|2022-02-01 13:05:20|92754.9|92704.9|92754.4|92704.4|92757.5|92707.5|92754|92704|43
1643720730000|2022-02-01 13:05:30|92754.5|92704.5|92752|92702|92754.8|92704.8|92748.1|92698.1|59
1643720740000|2022-02-01 13:05:40|92742.2|92717.2|92735.4|92685.4|92755.9|92717.2|92733|92683|65
1643720750000|2022-02-01 13:05:50|92735.7|92685.7|92723.1|92673.1|92738.3|92688.3|92723.1|92673.1|51
1643720760000|2022-02-01 13:06:00|92722.5|92672.5|92723|92673|92724.8|92674.8|92721.7|92671.7|51
1643720770000|2022-02-01 13:06:10|92722.7|92672.7|92724.7|92674.7|92725.9|92675.9|92721.2|92671.2|37
1643720780000|2022-02-01 13:06:20|92724.2|92674.2|92715|92690|92730.3|92693.5|92714.8|92674.1|53
1643720790000|2022-02-01 13:06:30|92715.3|92690.3|92725|92675|92727|92690.3|92714.1|92673.4|33
1643720800000|2022-02-01 13:06:40|92725.3|92675.3|92721.7|92671.7|92725.7|92685.9|92709.5|92670.4|34
1643720810000|2022-02-01 13:06:50|92722.7|92672.7|92711|92686|92724.1|92686|92708.6|92670.9|36
1643720820000|2022-02-01 13:07:00|92710.6|92685.6|92722.5|92672.5|92724|92685.6|92707.4|92669.9|50
1643720830000|2022-02-01 13:07:10|92722.6|92672.6|92704.8|92654.8|92723.7|92685.5|92704.8|92654.8|52
1643720840000|2022-02-01 13:07:20|92702.2|92652.2|92706.8|92656.8|92708.3|92658.3|92702.2|92652.2|56
1643720850000|2022-02-01 13:07:30|92707|92657|92702.8|92652.8|92707.4|92657.4|92702.7|92652.7|52
1643720860000|2022-02-01 13:07:40|92703|92653|92711.8|92661.8|92711.8|92661.8|92700.5|92650.5|52
1643720870000|2022-02-01 13:07:50|92710.6|92660.6|92711.5|92661.5|92714.6|92674.9|92698.1|92660.5|42
1643720880000|2022-02-01 13:08:00|92711.7|92661.7|92714.7|92664.7|92720.3|92670.3|92711.7|92661.7|54
1643720890000|2022-02-01 13:08:10|92715.1|92665.1|92703.6|92653.6|92715.9|92678.6|92701.8|92653.5|35
1643720900000|2022-02-01 13:08:20|92704.2|92654.2|92709.7|92659.7|92710.9|92660.9|92703.5|92653.5|38
1643720910000|2022-02-01 13:08:30|92709.6|92659.6|92707.8|92657.8|92710|92672|92695.8|92654.7|52
1643720920000|2022-02-01 13:08:40|92708.3|92658.3|92698.5|92673.5|92709.3|92673.5|92695.2|92657.7|51
1643720930000|2022-02-01 13:08:50|92711.1|92661.1|92720.5|92670.5|92720.9|92670.9|92709|92659|40
1643720940000|2022-02-01 13:09:00|92719.9|92669.9|92724.7|92674.7|92725.6|92675.6|92719.8|92669.8|48
1643720950000|2022-02-01 13:09:10|92724.9|92674.9|92713.8|92688.8|92731.5|92694.9|92713.8|92673.9|38
1643720960000|2022-02-01 13:09:20|92714|92689|92728|92678|92728|92689|92714|92675.4|36
1643720970000|2022-02-01 13:09:30|92727.5|92677.5|92727|92677|92729.5|92691.5|92714.8|92675.7|41
1643720980000|2022-02-01 13:09:40|92727.1|92677.1|92755.8|92705.8|92756.1|92706.1|92724|92675.3|58
1643720990000|2022-02-01 13:09:50|92755.1|92705.1|92752.7|92702.7|92757.9|92718.8|92743.5|92702.3|40
1643721000000|2022-02-01 13:10:00|92747.8|92697.8|92741.8|92691.8|92747.8|92708.3|92728.3|92690.2|56
1643721010000|2022-02-01 13:10:10|92742.3|92692.3|92742.8|92692.8|92744.5|92706.9|92729.6|92689.5|54
1643721020000|2022-02-01 13:10:20|92742.9|92692.9|92738.2|92688.2|92743.7|92705.9|92730.9|92687.7|49
1643721030000|2022-02-01 13:10:30|92738.3|92688.3|92723.1|92673.1|92739.3|92692.4|92716.5|92671.7|65
1643721040000|2022-02-01 13:10:40|92723|92673|92727.4|92677.4|92728.7|92689.3|92710.5|92671.9|52
1643721050000|2022-02-01 13:10:50|92727.7|92677.7|92724.9|92699.9|92729.2|92699.9|92713.9|92675.9|43
1643721060000|2022-02-01 13:11:00|92737.2|92687.2|92743.4|92693.4|92750.3|92711.1|92733.4|92687.2|63
1643721070000|2022-02-01 13:11:10|92743.2|92693.2|92748.1|92698.1|92748.1|92698.1|92743.2|92693.2|40
1643721080000|2022-02-01 13:11:20|92748.3|92698.3|92746.2|92696.2|92748.4|92698.4|92745.2|92695.2|36
1643721090000|2022-02-01 13:11:30|92745.6|92695.6|92744.5|92694.5|92748.2|92698.2|92742.2|92692.2|52
1643721100000|2022-02-01 13:11:40|92743.9|92693.9|92740.2|92690.2|92744.2|92694.2|92738|92688|50
1643721110000|2022-02-01 13:11:50|92740.6|92690.6|92736.8|92686.8|92741.6|92691.6|92736.8|92686.8|41
1643721120000|2022-02-01 13:12:00|92737.2|92687.2|92714.4|92689.4|92738.1|92689.9|92713.9|92676.5|52
1643721130000|2022-02-01 13:12:10|92713.2|92688.2|92727.4|92677.4|92728.3|92691.7|92713|92677.2|37
1643721140000|2022-02-01 13:12:20|92727.3|92677.3|92711.9|92686.9|92728.3|92690.7|92709.4|92673.3|36
1643721150000|2022-02-01 13:12:30|92725.1|92675.1|92733.4|92683.4|92733.5|92696.5|92719.1|92674.3|45
1643721160000|2022-02-01 13:12:40|92733.6|92683.6|92733.4|92683.4|92736.6|92686.6|92730.4|92680.4|44
1643721170000|2022-02-01 13:12:50|92734.8|92684.8|92742.3|92692.3|92743.7|92693.7|92734.8|92684.8|51
1643721180000|2022-02-01 13:13:00|92741.6|92691.6|92743.2|92693.2|92748.2|92698.2|92740.9|92690.9|51
1643721190000|2022-02-01 13:13:10|92743.3|92693.3|92761.9|92711.9|92765.2|92715.2|92741.8|92691.8|58
1643721200000|2022-02-01 13:13:20|92760.9|92710.9|92752.8|92727.8|92766.9|92728.9|92745.8|92706.8|45
1643721210000|2022-02-01 13:13:30|92753|92728|92765.5|92715.5|92767.1|92728.5|92753|92714.5|37
1643721220000|2022-02-01 13:13:40|92765.2|92715.2|92763|92713|92768.2|92726.2|92750.6|92709.9|41
1643721230000|2022-02-01 13:13:50|92750|92725|92753.8|92728.8|92768.5|92728.8|92749.8|92713.2|43
1643721240000|2022-02-01 13:14:00|92754|92729|92767.4|92717.4|92768.3|92731.9|92754|92716.3|46
1643721250000|2022-02-01 13:14:10|92766.2|92716.2|92766.2|92716.2|92768|92718|92766.1|92716.1|31
1643721260000|2022-02-01 13:14:20|92767.3|92717.3|92754.1|92729.1|92768.2|92730.5|92753.9|92716.3|41
1643721270000|2022-02-01 13:14:30|92753.9|92728.9|92774.8|92724.8|92776.5|92735.6|92753.9|92721.9|38
1643721280000|2022-02-01 13:14:40|92775.8|92725.8|92782|92732|92782|92742.4|92767.4|92725.5|50
1643721290000|2022-02-01 13:14:50|92781.2|92731.2|92779.7|92729.7|92781.9|92731.9|92777.3|92727.3|46
1643721300000|2022-02-01 13:15:00|92779.9|92729.9|92794.1|92744.1|92796|92757.4|92775.3|92729.9|64
1643721310000|2022-02-01 13:15:10|92793|92743|92792|92742|92795.4|92757|92779.5|92741.7|31
1643721320000|2022-02-01 13:15:20|92791.9|92741.9|92793.7|92743.7|92794.5|92756.8|92777.9|92741.9|33
1643721330000|2022-02-01 13:15:30|92792.4|92742.4|92741.9|92716.9|92793.7|92743.7|92741.2|92704.6|66
1643721340000|2022-02-01 13:15:40|92742.2|92717.2|92765.3|92715.3|92765.3|92726.8|92741|92712.8|48
1643721350000|2022-02-01 13:15:50|92766.1|92716.1|92760.1|92710.1|92769.1|92731.5|92754.4|92708.8|55
1643721360000|2022-02-01 13:16:00|92759.6|92709.6|92762.2|92712.2|92764.3|92726.8|92747.9|92709.6|48
1643721370000|2022-02-01 13:16:10|92762.3|92712.3|92725.3|92700.3|92762.3|92720.3|92721.9|92685.2|66
1643721380000|2022-02-01 13:16:20|92725.5|92700.5|92729|92704|92739.4|92704|92725.3|92688.9|26
1643721390000|2022-02-01 13:16:30|92728.8|92703.8|92728.8|92703.8|92732.8|92707.8|92728.3|92703.3|35
1643721400000|2022-02-01 13:16:40|92729.6|92704.6|92731|92706|92732|92707|92728.8|92703.8|40
1643721410000|2022-02-01 13:16:50|92730.9|92705.9|92743.2|92693.2|92743.4|92706.9|92729.8|92693.2|33
1643721420000|2022-02-01 13:17:00|92743.1|92693.1|92756|92706|92756.6|92712.4|92728.6|92693.1|47
1643721430000|2022-02-01 13:17:10|92756.3|92706.3|92749.8|92699.8|92756.6|92715.8|92733.9|92697.3|50
1643721440000|2022-02-01 13:17:20|92750.9|92700.9|92738.3|92713.3|92752.7|92715.4|92732.2|92696|65
1643721450000|2022-02-01 13:17:30|92751.3|92701.3|92746.1|92696.1|92752.5|92713.6|92736.6|92694.2|52
1643721460000|2022-02-01 13:17:40|92745.8|92695.8|92749.8|92699.8|92750.9|92714|92731.6|92695.2|36
1643721470000|2022-02-01 13:17:50|92750.1|92700.1|92753.4|92703.4|92753.6|92715.9|92736|92699.2|41
1643721480000|2022-02-01 13:18:00|92753.5|92703.5|92748.4|92723.4|92756.8|92723.5|92742|92703.4|39
1643721490000|2022-02-01 13:18:10|92748.6|92723.6|92750.6|92725.6|92761.4|92727.1|92748|92710.9|37
1643721500000|2022-02-01 13:18:20|92751.2|92726.2|92751.4|92726.4|92752.3|92727.3|92750.6|92725.6|28
1643721510000|2022-02-01 13:18:30|92751.5|92726.5|92745.7|92720.7|92764.3|92729|92745.7|92711.5|40
1643721520000|2022-02-01 13:18:40|92746.5|92721.5|92743|92718|92747.4|92722.4|92741.5|92716.5|61
1643721530000|2022-02-01 13:18:50|92741.5|92716.5|92744.1|92719.1|92744.7|92719.7|92739.7|92714.7|45
1643721540000|2022-02-01 13:19:00|92744.4|92719.4|92739.7|92714.7|92756.7|92719.4|92739.3|92705.9|48
1643721550000|2022-02-01 13:19:10|92739.2|92714.2|92763.6|92738.6|92763.6|92738.6|92739|92707|52
1643721560000|2022-02-01 13:19:20|92776.8|92726.8|92763.6|92738.6|92778|92740|92763.3|92724.2|54
1643721570000|2022-02-01 13:19:30|92763.7|92738.7|92751.8|92701.8|92767.3|92739.3|92738.5|92701|64
1643721580000|2022-02-01 13:19:40|92751.9|92701.9|92750.3|92700.3|92752.5|92716|92738|92700.3|39
1643721590000|2022-02-01 13:19:50|92751.1|92701.1|92753.3|92703.3|92756.9|92716|92738.9|92701.1|50
1643721600000|2022-02-01 13:20:00|92754.7|92704.7|92759.2|92709.2|92762.9|92723.6|92745.8|92704.7|58
1643721610000|2022-02-01 13:20:10|92759|92709|92753.9|92728.9|92770.6|92729.7|92753.1|92708.8|54
1643721620000|2022-02-01 13:20:20|92753.8|92728.8|92760.5|92710.5|92766.4|92729.1|92742.2|92704.2|47
1643721630000|2022-02-01 13:20:30|92761.5|92711.5|92784.5|92734.5|92786.1|92736.1|92761.5|92711.5|62
1643721640000|2022-02-01 13:20:40|92786|92736|92769.9|92719.9|92786.2|92747.6|92769.9|92719.9|61
1643721650000|2022-02-01 13:20:50|92764.7|92714.7|92756.9|92731.9|92773.9|92734|92745.3|92704.7|59
1643721660000|2022-02-01 13:21:00|92755.5|92730.5|92761.6|92736.6|92774.1|92736.6|92754.5|92718.5|58
1643721670000|2022-02-01 13:21:10|92761.9|92736.9|92769.4|92719.4|92771.2|92736.9|92738.1|92702.9|56
1643721680000|2022-02-01 13:21:20|92768|92718|92787.1|92762.1|92801.2|92763.9|92766.3|92716.3|73
1643721690000|2022-02-01 13:21:30|92788.6|92763.6|92787.8|92762.8|92803|92763.9|92787.2|92748|49
1643721700000|2022-02-01 13:21:40|92788|92763|92794.2|92744.2|92813.2|92776.3|92788|92741.4|55
1643721710000|2022-02-01 13:21:50|92791.4|92741.4|92797.5|92747.5|92798.9|92748.9|92791.4|92741.4|51
1643721720000|2022-02-01 13:22:00|92796.9|92746.9|92804.4|92754.4|92804.6|92754.6|92795.1|92745.1|43
1643721730000|2022-02-01 13:22:10|92804.2|92754.2|92805.3|92755.3|92809.8|92759.8|92803.1|92753.1|40
1643721740000|2022-02-01 13:22:20|92805.7|92755.7|92805.4|92755.4|92806.3|92756.3|92803.9|92753.9|43
1643721750000|2022-02-01 13:22:30|92805.5|92755.5|92812.9|92762.9|92818.8|92768.8|92805.2|92755.2|47
1643721760000|2022-02-01 13:22:40|92800.6|92775.6|92784.9|92759.9|92813.5|92775.9|92784.9|92747.6|57
1643721770000|2022-02-01 13:22:50|92784.7|92759.7|92798.9|92773.9|92800.3|92773.9|92783.3|92744.4|44
1643721780000|2022-02-01 13:23:00|92798.4|92773.4|92800.2|92775.2|92812.3|92777.5|92797.8|92759|63
1643721790000|2022-02-01 13:23:10|92799.7|92774.7|92807.1|92757.1|92811.6|92776.1|92798.4|92755.7|41
1643721800000|2022-02-01 13:23:20|92807.5|92757.5|92805.6|92755.6|92809|92771.7|92789.1|92750.7|57
1643721810000|2022-02-01 13:23:30|92792.8|92767.8|92793.3|92768.3|92805.5|92768.7|92792|92753.7|42
1643721820000|2022-02-01 13:23:40|92793.2|92768.2|92797.1|92772.1|92809.1|92772.6|92791.7|92754.9|47
1643721830000|2022-02-01 13:23:50|92796.8|92771.8|92808.1|92758.1|92808.9|92773.5|92794.2|92757.4|49
1643721840000|2022-02-01 13:24:00|92808|92758|92798.9|92748.9|92808.5|92766.4|92784.8|92748.9|51
1643721850000|2022-02-01 13:24:10|92798.7|92748.7|92797|92747|92799.3|92749.3|92796.6|92746.6|32
1643721860000|2022-02-01 13:24:20|92797.2|92747.2|92812.6|92762.6|92812.6|92772.8|92792.6|92746.9|24
1643721870000|2022-02-01 13:24:30|92812.8|92762.8|92801.9|92751.9|92815.2|92771.1|92796.1|92749.4|41
1643721880000|2022-02-01 13:24:40|92801.2|92751.2|92805.9|92755.9|92808.1|92768.9|92792.7|92749.6|57
1643721890000|2022-02-01 13:24:50|92806.7|92756.7|92805.3|92755.3|92807.3|92757.3|92805.3|92755.3|42
1643721900000|2022-02-01 13:25:00|92805.4|92755.4|92812.7|92762.7|92819.5|92769.5|92805.4|92755.4|59
1643721910000|2022-02-01 13:25:10|92812.9|92762.9|92810.8|92760.8|92812.9|92774.5|92799.4|92758.5|50
1643721920000|2022-02-01 13:25:20|92810.9|92760.9|92813.8|92763.8|92816.1|92766.1|92810.3|92760.3|43
1643721930000|2022-02-01 13:25:30|92813.7|92763.7|92813.2|92763.2|92814.2|92764.2|92807.5|92757.5|50
1643721940000|2022-02-01 13:25:40|92813.3|92763.3|92813.1|92763.1|92815.5|92778.9|92800.7|92763.1|40
1643721950000|2022-02-01 13:25:50|92813.5|92763.5|92819.9|92769.9|92821.5|92784.2|92809.2|92763.5|53
1643721960000|2022-02-01 13:26:00|92818.9|92768.9|92818|92768|92820.8|92782.6|92806.2|92767.9|36
1643721970000|2022-02-01 13:26:10|92818.7|92768.7|92820.7|92795.7|92833.8|92796.6|92817.7|92767.7|54
1643721980000|2022-02-01 13:26:20|92820.8|92795.8|92833.7|92783.7|92834.7|92796.7|92819.7|92782.1|31
1643721990000|2022-02-01 13:26:30|92833.2|92783.2|92843.8|92793.8|92844.9|92809|92830.9|92783.2|43
1643722000000|2022-02-01 13:26:40|92843.3|92793.3|92845.2|92795.2|92850.2|92814.3|92830.1|92789.7|47
1643722010000|2022-02-01 13:26:50|92844.8|92794.8|92845.7|92795.7|92846.3|92810.2|92832.8|92794.5|37
1643722020000|2022-02-01 13:27:00|92846.3|92796.3|92845.8|92795.8|92846.6|92809.5|92833.3|92793.2|36
1643722030000|2022-02-01 13:27:10|92833.1|92808.1|92833.1|92808.1|92844.7|92808.8|92831.1|92791.7|44
1643722040000|2022-02-01 13:27:20|92831.7|92806.7|92835|92810|92838.7|92813.7|92831.5|92806.5|45
1643722050000|2022-02-01 13:27:30|92835.1|92810.1|92830.5|92805.5|92835.5|92810.5|92828.8|92803.8|27
1643722060000|2022-02-01 13:27:40|92830.4|92805.4|92838.1|92788.1|92842.7|92806.3|92827.2|92787.7|33
1643722070000|2022-02-01 13:27:50|92826.8|92801.8|92837.4|92787.4|92837.7|92802.4|92826.1|92786.5|22
1643722080000|2022-02-01 13:28:00|92838.4|92788.4|92837.1|92787.1|92839.8|92799.5|92823.9|92784.9|39
1643722090000|2022-02-01 13:28:10|92835.2|92785.2|92822.4|92797.4|92835.8|92798.9|92821.5|92785.2|21
1643722100000|2022-02-01 13:28:20|92822.2|92797.2|92829.8|92779.8|92829.8|92798|92817.4|92778.3|33
1643722110000|2022-02-01 13:28:30|92829.3|92779.3|92816.6|92791.6|92830.7|92793.4|92815.7|92778.7|29
1643722120000|2022-02-01 13:28:40|92816.2|92791.2|92837.2|92787.2|92838.6|92803.1|92816.2|92786.7|40
1643722130000|2022-02-01 13:28:50|92837.5|92787.5|92825.1|92800.1|92837.5|92801.6|92824.1|92785.8|35
1643722140000|2022-02-01 13:29:00|92825.4|92800.4|92831.6|92806.6|92840.1|92807|92825|92787.2|45
1643722150000|2022-02-01 13:29:10|92824.7|92799.7|92819|92794|92833.9|92799.7|92815.4|92783.6|45
1643722160000|2022-02-01 13:29:20|92818.7|92793.7|92819.5|92794.5|92819.7|92794.7|92818.1|92793.1|36
1643722170000|2022-02-01 13:29:30|92819.6|92794.6|92819.3|92794.3|92839.7|92799.4|92817.7|92780.2|42
1643722180000|2022-02-01 13:29:40|92819.1|92794.1|92815.2|92790.2|92831.7|92795.3|92815.2|92779.3|46
1643722190000|2022-02-01 13:29:50|92815.5|92790.5|92810.8|92785.8|92816.9|92791.9|92810.3|92785.3|41
1643722200000|2022-02-01 13:30:00|92808.2|92783.2|92815.1|92790.1|92825.7|92791|92807.2|92774.9|57
1643722210000|2022-02-01 13:30:10|92813.8|92788.8|92811.4|92786.4|92815.3|92790.3|92806.9|92781.9|32
1643722220000|2022-02-01 13:30:20|92812|92787|92812.5|92787.5|92813|92788|92811.5|92786.5|33
1643722230000|2022-02-01 13:30:30|92812.3|92787.3|92807.4|92782.4|92812.3|92787.3|92805|92780|41
1643722240000|2022-02-01 13:30:40|92807.5|92782.5|92812|92787|92812|92787|92806.3|92781.3|42
1643722250000|2022-02-01 13:30:50|92812.1|92787.1|92812.8|92787.8|92813|92788|92811.1|92786.1|26
1643722260000|2022-02-01 13:31:00|92812.4|92787.4|92806.2|92781.2|92825|92788.3|92806.1|92774.6|57
1643722270000|2022-02-01 13:31:10|92807.5|92782.5|92805.7|92780.7|92807.6|92782.6|92804.2|92779.2|54
1643722280000|2022-02-01 13:31:20|92805.8|92780.8|92806.8|92781.8|92807.2|92782.2|92805|92780|30
1643722290000|2022-02-01 13:31:30|92807|92782|92810.6|92785.6|92815.2|92790.2|92806.4|92781.4|54
1643722300000|2022-02-01 13:31:40|92811.2|92786.2|92808.7|92783.7|92811.2|92786.2|92808.4|92783.4|36
1643722310000|2022-02-01 13:31:50|92808.6|92783.6|92808.4|92783.4|92810|92785|92808.4|92783.4|23
1643722320000|2022-02-01 13:32:00|92808.9|92783.9|92811.7|92786.7|92812.7|92787.7|92808.8|92783.8|32
1643722330000|2022-02-01 13:32:10|92811.3|92786.3|92805.9|92780.9|92811.6|92786.6|92803.9|92778.9|55
1643722340000|2022-02-01 13:32:20|92806.4|92781.4|92807.9|92782.9|92811|92786|92806.4|92781.4|40
1643722350000|2022-02-01 13:32:30|92808.1|92783.1|92804.4|92779.4|92808.3|92783.3|92802.4|92777.4|40
1643722360000|2022-02-01 13:32:40|92803.6|92778.6|92808|92783|92810.6|92785.6|92803.1|92778.1|41
1643722370000|2022-02-01 13:32:50|92807.4|92782.4|92823.2|92773.2|92824.2|92785.9|92805.6|92773.2|47
1643722380000|2022-02-01 13:33:00|92812.7|92787.7|92813.7|92788.7|92820.8|92790|92807.3|92770.8|63
1643722390000|2022-02-01 13:33:10|92813.6|92788.6|92819|92794|92833.2|92796.4|92813.1|92783.2|55
1643722400000|2022-02-01 13:33:20|92818.8|92793.8|92817.3|92792.3|92820.3|92795.3|92816.3|92791.3|42
1643722410000|2022-02-01 13:33:30|92816.4|92791.4|92812.4|92787.4|92826.2|92794.2|92811.7|92774.6|51
1643722420000|2022-02-01 13:33:40|92811.8|92786.8|92810.1|92785.1|92813.1|92788.1|92808.4|92783.4|50
1643722430000|2022-02-01 13:33:50|92810.2|92785.2|92810.6|92785.6|92811|92786|92809.1|92784.1|29
1643722440000|2022-02-01 13:34:00|92810.7|92785.7|92812.5|92787.5|92824.3|92790.3|92809.7|92774.3|48
1643722450000|2022-02-01 13:34:10|92812.9|92787.9|92818|92793|92833.1|92796.3|92812.9|92778.1|58
1643722460000|2022-02-01 13:34:20|92817.1|92792.1|92820.6|92795.6|92830.7|92796.9|92815.1|92779.2|47
1643722470000|2022-02-01 13:34:30|92819|92794|92835.8|92810.8|92845.8|92810.8|92818.4|92786.1|53
1643722480000|2022-02-01 13:34:40|92849.3|92799.3|92833.3|92808.3|92849.9|92808.3|92829.7|92791.5|48
1643722490000|2022-02-01 13:34:50|92830.7|92805.7|92822.6|92797.6|92845.9|92808.4|92820.8|92786.3|66
1643722500000|2022-02-01 13:35:00|92821.9|92796.9|92841.1|92791.1|92844.7|92808.6|92819.5|92791|65
1643722510000|2022-02-01 13:35:10|92841.2|92791.2|92843.9|92793.9|92846.8|92808.9|92828.4|92791.2|56
1643722520000|2022-02-01 13:35:20|92843.7|92793.7|92841|92816|92851.7|92816|92823.3|92787.2|49
1643722530000|2022-02-01 13:35:30|92842|92817|92842.1|92817.1|92858.8|92820.3|92838.7|92800.8|64
1643722540000|2022-02-01 13:35:40|92843.2|92818.2|92847|92797|92854.8|92819.7|92841.5|92797|66
1643722550000|2022-02-01 13:35:50|92846.3|92796.3|92848.8|92798.8|92849.6|92799.6|92846.3|92796.3|47
1643722560000|2022-02-01 13:36:00|92848.7|92798.7|92845.2|92795.2|92852|92812.9|92836.6|92793.8|56
1643722570000|2022-02-01 13:36:10|92846.3|92796.3|92851.9|92801.9|92853.3|92803.3|92846.1|92796.1|57
1643722580000|2022-02-01 13:36:20|92852.2|92802.2|92849.5|92799.5|92852.2|92802.2|92846.6|92796.6|47
1643722590000|2022-02-01 13:36:30|92849.3|92799.3|92846.6|92796.6|92853.3|92803.3|92846|92796|42
1643722600000|2022-02-01 13:36:40|92847|92797|92840.2|92815.2|92849.4|92815.2|92830.6|92795.8|60
1643722610000|2022-02-01 13:36:50|92840.8|92815.8|92820|92795|92840.8|92815.8|92816.4|92791.4|65
1643722620000|2022-02-01 13:37:00|92820.1|92795.1|92826.2|92776.2|92834.6|92798.4|92820.1|92776.2|49
1643722630000|2022-02-01 13:37:10|92826.4|92776.4|92799.7|92749.7|92828.4|92790.8|92790.5|92749.7|62
1643722640000|2022-02-01 13:37:20|92800.9|92750.9|92812|92762|92815.8|92775.9|92790|92750.6|67
1643722650000|2022-02-01 13:37:30|92811.7|92761.7|92806.7|92781.7|92817.4|92783.1|92798.2|92760.6|55
1643722660000|2022-02-01 13:37:40|92806.5|92781.5|92810.9|92785.9|92820.7|92786.6|92804.2|92769.8|63
1643722670000|2022-02-01 13:37:50|92809.8|92784.8|92804.7|92779.7|92810.6|92785.6|92802.7|92777.7|45
1643722680000|2022-02-01 13:38:00|92805.3|92780.3|92818.2|92768.2|92824.1|92787|92805.3|92767.4|49
1643722690000|2022-02-01 13:38:10|92819.6|92769.6|92803.4|92778.4|92820.8|92778.5|92802.3|92763.9|45
1643722700000|2022-02-01 13:38:20|92803.5|92778.5|92806.9|92756.9|92815|92778.9|92799.9|92754.6|62
1643722710000|2022-02-01 13:38:30|92806.6|92756.6|92798.2|92748.2|92806.7|92756.7|92797|92747|49
1643722720000|2022-02-01 13:38:40|92798.3|92748.3|92782.8|92757.8|92798.9|92762.6|92782.5|92743.4|43
1643722730000|2022-02-01 13:38:50|92782.7|92757.7|92792.3|92742.3|92793.1|92758.3|92779.8|92741.9|32
1643722740000|2022-02-01 13:39:00|92792.1|92742.1|92770.4|92720.4|92794|92754.2|92749.8|92711.7|59
1643722750000|2022-02-01 13:39:10|92770.5|92720.5|92758.9|92708.9|92770.5|92732.9|92748.9|92706.8|58
1643722760000|2022-02-01 13:39:20|92757.9|92707.9|92759.6|92709.6|92761.7|92721|92744.4|92707.9|40
1643722770000|2022-02-01 13:39:30|92760|92710|92745.4|92720.4|92765.4|92724.4|92745.2|92707.9|45
1643722780000|2022-02-01 13:39:40|92745.1|92720.1|92758.2|92708.2|92765|92726.8|92744.3|92707|61
1643722790000|2022-02-01 13:39:50|92758.5|92708.5|92753.8|92703.8|92758.6|92721.6|92743.5|92699|67
1643722800000|2022-02-01 13:40:00|92753.1|92703.1|92751.5|92701.5|92760.9|92717|92741.4|92700.7|61
1643722810000|2022-02-01 13:40:10|92749.5|92699.5|92745.1|92695.1|92758.1|92721.1|92738.7|92693.2|67
1643722820000|2022-02-01 13:40:20|92744.4|92694.4|92729.4|92704.4|92746|92708.6|92726.2|92689.3|52
1643722830000|2022-02-01 13:40:30|92728.5|92703.5|92739.2|92689.2|92741.1|92703.6|92727.2|92686.8|45
1643722840000|2022-02-01 13:40:40|92739.5|92689.5|92735.8|92685.8|92740.9|92698.6|92723.6|92683.9|57
1643722850000|2022-02-01 13:40:50|92735.7|92685.7|92716.8|92691.8|92735.9|92692.1|92714.6|92678.6|63
1643722860000|2022-02-01 13:41:00|92717.1|92692.1|92733.7|92683.7|92734.5|92696.6|92717.1|92680.9|49
1643722870000|2022-02-01 13:41:10|92734.3|92684.3|92739.3|92689.3|92742.1|92692.1|92734.3|92684.3|61
1643722880000|2022-02-01 13:41:20|92739.2|92689.2|92735.2|92685.2|92743.3|92699.4|92723.7|92684.8|52
1643722890000|2022-02-01 13:41:30|92735.4|92685.4|92732|92682|92739.8|92703|92726.6|92680|57
1643722900000|2022-02-01 13:41:40|92730.8|92680.8|92727.2|92677.2|92731.9|92681.9|92726.5|92676.5|35
1643722910000|2022-02-01 13:41:50|92727.9|92677.9|92731|92681|92732.7|92682.7|92726.6|92676.6|43
1643722920000|2022-02-01 13:42:00|92730.9|92680.9|92749.4|92699.4|92750.5|92712.5|92727.1|92680.7|45
1643722930000|2022-02-01 13:42:10|92749.8|92699.8|92749.3|92699.3|92751.6|92708.9|92733.9|92694.7|59
1643722940000|2022-02-01 13:42:20|92748.2|92698.2|92756|92706|92756|92706|92745.7|92695.7|52
1643722950000|2022-02-01 13:42:30|92757.1|92707.1|92750.5|92700.5|92765.6|92726|92742.5|92696.9|69
1643722960000|2022-02-01 13:42:40|92748.4|92698.4|92744.8|92694.8|92753.2|92703.2|92743.4|92693.4|63
1643722970000|2022-02-01 13:42:50|92744.7|92694.7|92735.6|92685.6|92744.7|92694.7|92732.8|92682.8|51
1643722980000|2022-02-01 13:43:00|92735.1|92685.1|92726.9|92676.9|92735.5|92685.5|92724|92674|61
1643722990000|2022-02-01 13:43:10|92726.8|92676.8|92726.1|92676.1|92727.3|92677.3|92725.3|92675.3|33
1643723000000|2022-02-01 13:43:20|92726.3|92676.3|92727.7|92677.7|92728.3|92678.3|92723.5|92673.5|45
1643723010000|2022-02-01 13:43:30|92727.8|92677.8|92720.6|92670.6|92733|92688.6|92710.8|92670.4|64
1643723020000|2022-02-01 13:43:40|92720.1|92670.1|92704.2|92679.2|92721|92684.6|92704.2|92668|52
1643723030000|2022-02-01 13:43:50|92704.3|92679.3|92727.4|92677.4|92728.7|92691.7|92703.4|92667.8|53
1643723040000|2022-02-01 13:44:00|92727.6|92677.6|92709.6|92684.6|92728.2|92687|92708.5|92671.3|49
1643723050000|2022-02-01 13:44:10|92709.9|92684.9|92714.1|92689.1|92721.3|92689.1|92706.8|92670.7|63
1643723060000|2022-02-01 13:44:20|92715.6|92690.6|92730.1|92680.1|92732.7|92694.8|92714.7|92678.6|50
1643723070000|2022-02-01 13:44:30|92729.8|92679.8|92719.5|92694.5|92732.2|92695.4|92716.6|92678.5|57
1643723080000|2022-02-01 13:44:40|92719.7|92694.7|92731.8|92681.8|92733.6|92696.1|92719.7|92680.8|43
1643723090000|2022-02-01 13:44:50|92732|92682|92731.2|92681.2|92732.5|92693.9|92718.1|92680.6|44
1643723100000|2022-02-01 13:45:00|92731.4|92681.4|92714.7|92689.7|92731.4|92690.7|92711.6|92673.4|54
1643723110000|2022-02-01 13:45:10|92714.9|92689.9|92715.3|92690.3|92727.6|92691.6|92713.9|92677|42
1643723120000|2022-02-01 13:45:20|92715.1|92690.1|92725|92675|92732.8|92695|92714|92675|46
1643723130000|2022-02-01 13:45:30|92724.4|92674.4|92726|92676|92726.3|92688.4|92710.6|92673.4|44
1643723140000|2022-02-01 13:45:40|92725.8|92675.8|92722|92697|92725.8|92698.6|92713.8|92675.7|63
1643723150000|2022-02-01 13:45:50|92721.6|92696.6|92723.4|92698.4|92723.5|92698.5|92721.6|92696.6|36
1643723160000|2022-02-01 13:46:00|92723.3|92698.3|92727.5|92702.5|92754.3|92715.9|92722.1|92690.3|63
1643723170000|2022-02-01 13:46:10|92726.9|92701.9|92731.6|92681.6|92739.4|92702|92717.3|92679.6|39
1643723180000|2022-02-01 13:46:20|92731.2|92681.2|92734.3|92709.3|92746.8|92709.4|92722.7|92681.2|38
1643723190000|2022-02-01 13:46:30|92735.2|92710.2|92739.7|92689.7|92748.7|92711.8|92726.5|92688.1|66
1643723200000|2022-02-01 13:46:40|92741.2|92691.2|92744.9|92694.9|92747|92697|92739.4|92689.4|53
1643723210000|2022-02-01 13:46:50|92745.8|92695.8|92728.6|92703.6|92747.3|92706.5|92727.5|92692|36
1643723220000|2022-02-01 13:47:00|92741.5|92691.5|92733.4|92708.4|92744.8|92708.4|92728.4|92688.7|56
1643723230000|2022-02-01 13:47:10|92731|92706|92747|92697|92750.7|92708.6|92731|92693.3|50
1643723240000|2022-02-01 13:47:20|92747.1|92697.1|92746|92696|92749.7|92699.7|92744.3|92694.3|48
1643723250000|2022-02-01 13:47:30|92746.6|92696.6|92740|92690|92747.8|92697.8|92736|92686|51
1643723260000|2022-02-01 13:47:40|92739.6|92689.6|92728|92703|92744.6|92703|92728|92687.2|62
1643723270000|2022-02-01 13:47:50|92728.3|92703.3|92729|92704|92744.2|92709|92726.7|92691.1|48
1643723280000|2022-02-01 13:48:00|92728.4|92703.4|92730.9|92705.9|92740.3|92706.5|92727.7|92690.3|39
1643723290000|2022-02-01 13:48:10|92730.3|92705.3|92748.8|92698.8|92749.1|92709.6|92730.1|92693.1|50
1643723300000|2022-02-01 13:48:20|92749.1|92699.1|92746.9|92696.9|92749.6|92710.7|92732.7|92696.2|40
1643723310000|2022-02-01 13:48:30|92746.8|92696.8|92748.3|92698.3|92750.4|92712.3|92734.4|92695.3|42
1643723320000|2022-02-01 13:48:40|92748.5|92698.5|92732.4|92707.4|92748.6|92709.9|92732.3|92697.2|32
1643723330000|2022-02-01 13:48:50|92732.1|92707.1|92731|92706|92744.9|92707.1|92728|92690.8|49
1643723340000|2022-02-01 13:49:00|92731.2|92706.2|92758.3|92733.3|92772.9|92734.3|92731.2|92703.1|60
1643723350000|2022-02-01 13:49:10|92770.1|92720.1|92771|92721|92773.3|92723.3|92766.4|92716.4|43
1643723360000|2022-02-01 13:49:20|92770.9|92720.9|92761|92711|92771|92730.2|92752.9|92709.4|61
1643723370000|2022-02-01 13:49:30|92760.5|92710.5|92760.3|92710.3|92761.6|92723.5|92748|92709.1|43
1643723380000|2022-02-01 13:49:40|92760.5|92710.5|92760.8|92710.8|92762.2|92712.2|92759.2|92709.2|38
1643723390000|2022-02-01 13:49:50|92761|92711|92736.1|92686.1|92761|92711|92735.1|92685.1|54
1643723400000|2022-02-01 13:50:00|92736|92686|92727|92677|92736.7|92686.7|92724.4|92674.4|62
1643723410000|2022-02-01 13:50:10|92726.2|92676.2|92715.3|92665.3|92729.8|92679.8|92701.5|92663.5|69
1643723420000|2022-02-01 13:50:20|92715.7|92665.7|92716.1|92666.1|92716.6|92666.6|92714.5|92664.5|42
1643723430000|2022-02-01 13:50:30|92716.2|92666.2|92697.3|92672.3|92717.6|92674.7|92696.9|92659|56
1643723440000|2022-02-01 13:50:40|92698|92673|92698.5|92673.5|92702|92677|92697.7|92672.7|48
1643723450000|2022-02-01 13:50:50|92710.6|92660.6|92705.1|92680.1|92717.5|92680.5|92698.4|92660.2|64
1643723460000|2022-02-01 13:51:00|92706.6|92681.6|92699.2|92674.2|92717|92681.6|92698.3|92661.4|49
1643723470000|2022-02-01 13:51:10|92698.7|92673.7|92703.3|92678.3|92705.1|92680.1|92698.7|92673.7|44
1643723480000|2022-02-01 13:51:20|92703|92678|92706.2|92681.2|92717.4|92681.8|92700|92666.1|48
1643723490000|2022-02-01 13:51:30|92706.1|92681.1|92739.5|92689.5|92741.4|92703|92706.1|92671.3|56
1643723500000|2022-02-01 13:51:40|92739.7|92689.7|92729.2|92704.2|92745|92706.9|92728.7|92689.7|40
1643723510000|2022-02-01 13:51:50|92729.3|92704.3|92730.8|92680.8|92731.7|92704.3|92708.9|92670.8|65
1643723520000|2022-02-01 13:52:00|92731.5|92681.5|92736.4|92686.4|92737.5|92698|92718.7|92680.9|59
1643723530000|2022-02-01 13:52:10|92734.4|92684.4|92721.2|92696.2|92734.4|92696.7|92718.1|92681.5|50
1643723540000|2022-02-01 13:52:20|92721.3|92696.3|92723.3|92698.3|92736.9|92698.6|92713.1|92675.5|55
1643723550000|2022-02-01 13:52:30|92723.5|92698.5|92721.2|92696.2|92741.2|92704.3|92719.8|92688.3|61
1643723560000|2022-02-01 13:52:40|92720.8|92695.8|92721.9|92696.9|92732.9|92697.2|92713.3|92675.6|58
1643723570000|2022-02-01 13:52:50|92721.5|92696.5|92728.8|92703.8|92735.1|92707.5|92720.4|92683.8|65
1643723580000|2022-02-01 13:53:00|92729.5|92704.5|92743.8|92693.8|92747.8|92705.2|92726.7|92689.7|59
1643723590000|2022-02-01 13:53:10|92743.6|92693.6|92744.6|92694.6|92746|92708.9|92731.2|92693.2|53
1643723600000|2022-02-01 13:53:20|92744.1|92694.1|92729.8|92704.8|92745.7|92707|92729.8|92693.1|50
1643723610000|2022-02-01 13:53:30|92730.3|92705.3|92729.3|92704.3|92744.9|92709.9|92728.5|92692.2|49
1643723620000|2022-02-01 13:53:40|92729.8|92704.8|92724.4|92699.4|92730.7|92705.7|92722.3|92697.3|49
1643723630000|2022-02-01 13:53:50|92724.3|92699.3|92728.9|92703.9|92729.3|92704.3|92724|92699|44
1643723640000|2022-02-01 13:54:00|92729.3|92704.3|92725.9|92700.9|92729.5|92704.5|92725.3|92700.3|34
1643723650000|2022-02-01 13:54:10|92725.8|92700.8|92724.7|92699.7|92735.7|92710.7|92723.6|92698.6|58
1643723660000|2022-02-01 13:54:20|92724.3|92699.3|92735.8|92685.8|92737.1|92700.6|92720.5|92684.4|44
1643723670000|2022-02-01 13:54:30|92735.5|92685.5|92727.6|92677.6|92735.5|92697.4|92715|92676.6|59
1643723680000|2022-02-01 13:54:40|92716.7|92691.7|92716.3|92691.3|92718.5|92693.5|92715.9|92690.9|43
1643723690000|2022-02-01 13:54:50|92717.2|92692.2|92713.4|92688.4|92726|92692.9|92712.6|92674.3|44
1643723700000|2022-02-01 13:55:00|92714.1|92689.1|92734|92684|92737.2|92700.4|92713.1|92683.6|68
1643723710000|2022-02-01 13:55:10|92733.6|92683.6|92722.9|92697.9|92735.9|92699.9|92722.2|92682.3|54
1643723720000|2022-02-01 13:55:20|92723.3|92698.3|92725.1|92700.1|92727.1|92702.1|92722.3|92697.3|50
1643723730000|2022-02-01 13:55:30|92725.2|92700.2|92726|92701|92726.1|92701.1|92721|92696|41
1643723740000|2022-02-01 13:55:40|92725.7|92700.7|92723.8|92698.8|92738.2|92704.8|92723.8|92688.2|47
1643723750000|2022-02-01 13:55:50|92726.2|92701.2|92722.5|92697.5|92726.6|92701.6|92718.8|92693.8|43
1643723760000|2022-02-01 13:56:00|92724.3|92699.3|92722.2|92697.2|92728.3|92703.3|92722.2|92697.2|35
1643723770000|2022-02-01 13:56:10|92722.4|92697.4|92721.8|92696.8|92724.1|92699.1|92721|92696|41
1643723780000|2022-02-01 13:56:20|92721|92696|92718.7|92693.7|92732.2|92697|92715|92681.1|54
1643723790000|2022-02-01 13:56:30|92718.4|92693.4|92722.7|92697.7|92730.6|92698.3|92717.7|92680.6|56
1643723800000|2022-02-01 13:56:40|92723.6|92698.6|92740|92690|92740.4|92699.7|92719.4|92681.9|48
1643723810000|2022-02-01 13:56:50|92739.6|92689.6|92722.2|92697.2|92739.6|92700.9|92722.2|92687.7|56
1643723820000|2022-02-01 13:57:00|92722.3|92697.3|92716.1|92691.1|92729.9|92698.2|92716.1|92678|44
1643723830000|2022-02-01 13:57:10|92713.1|92688.1|92718.9|92693.9|92731.6|92695.4|92713.1|92676.1|55
1643723840000|2022-02-01 13:57:20|92720.7|92695.7|92709.6|92684.6|92723.5|92696.3|92708.7|92671.7|44
1643723850000|2022-02-01 13:57:30|92709.9|92684.9|92697.4|92672.4|92719.5|92684.9|92696.7|92661.4|55
1643723860000|2022-02-01 13:57:40|92697|92672|92695.5|92670.5|92708.6|92673|92693.7|92656.9|44
1643723870000|2022-02-01 13:57:50|92695.1|92670.1|92688.1|92663.1|92695.9|92670.9|92688|92663|49
1643723880000|2022-02-01 13:58:00|92688.4|92663.4|92693.9|92668.9|92705.5|92668.9|92688.2|92652.6|39
1643723890000|2022-02-01 13:58:10|92693.6|92668.6|92693.3|92668.3|92694.5|92669.5|92691.5|92666.5|42
1643723900000|2022-02-01 13:58:20|92692.9|92667.9|92688|92663|92697.1|92668.2|92685|92647.1|50
1643723910000|2022-02-01 13:58:30|92687|92662|92685.8|92660.8|92689.1|92664.1|92685.8|92660.8|40
1643723920000|2022-02-01 13:58:40|92686|92661|92680.4|92655.4|92686|92661|92679.3|92654.3|51
1643723930000|2022-02-01 13:58:50|92680|92655|92681.6|92656.6|92683.3|92658.3|92676.6|92651.6|54
1643723940000|2022-02-01 13:59:00|92681.2|92656.2|92685.2|92660.2|92688.6|92663.6|92681.2|92656.2|59
1643723950000|2022-02-01 13:59:10|92685.7|92660.7|92690.6|92665.6|92691.3|92666.3|92683.4|92658.4|64
1643723960000|2022-02-01 13:59:20|92689.8|92664.8|92695.2|92670.2|92706.9|92672.6|92689.4|92655.7|53
1643723970000|2022-02-01 13:59:30|92695|92670|92697.9|92672.9|92697.9|92672.9|92692.4|92667.4|55
1643723980000|2022-02-01 13:59:40|92697|92672|92695.2|92670.2|92701.1|92676.1|92694.5|92669.5|43
1643723990000|2022-02-01 13:59:50|92695.3|92670.3|92699.9|92674.9|92701|92676|92695.3|92670.3|44
1643724000000|2022-02-01 14:00:00|92700|92675|92700.6|92675.6|92703.1|92678.1|92697.4|92672.4|63
1643724010000|2022-02-01 14:00:10|92700.5|92675.5|92697.4|92672.4|92702.1|92677.1|92696.9|92671.9|55
1643724020000|2022-02-01 14:00:20|92698.6|92673.6|92698.2|92673.2|92700.5|92675.5|92696.7|92671.7|55
1643724030000|2022-02-01 14:00:30|92698.3|92673.3|92695.4|92670.4|92698.3|92673.3|92693.7|92668.7|39
1643724040000|2022-02-01 14:00:40|92695.6|92670.6|92701.2|92676.2|92701.2|92676.2|92695|92670|31
1643724050000|2022-02-01 14:00:50|92701.3|92676.3|92695.8|92670.8|92701.3|92676.3|92694.8|92669.8|28
1643724060000|2022-02-01 14:01:00|92696.5|92671.5|92697.4|92672.4|92698.5|92673.5|92692.4|92667.4|44
1643724070000|2022-02-01 14:01:10|92696.9|92671.9|92703.5|92678.5|92703.8|92678.8|92696.3|92671.3|41
1643724080000|2022-02-01 14:01:20|92702.9|92677.9|92706.1|92681.1|92708.2|92683.2|92702.7|92677.7|42
1643724090000|2022-02-01 14:01:30|92707.6|92682.6|92715.2|92690.2|92716.1|92691.1|92707.5|92682.5|44
1643724100000|2022-02-01 14:01:40|92715.1|92690.1|92713.9|92688.9|92715.3|92690.3|92709.2|92684.2|49
1643724110000|2022-02-01 14:01:50|92715.3|92690.3|92717.2|92692.2|92717.5|92692.5|92714|92689|40
1643724120000|2022-02-01 14:02:00|92716.6|92691.6|92703.5|92678.5|92720.9|92692.1|92703.2|92670.7|47
1643724130000|2022-02-01 14:02:10|92703.3|92678.3|92702.4|92677.4|92708.1|92683.1|92700.8|92675.8|47
1643724140000|2022-02-01 14:02:20|92701.5|92676.5|92704.4|92654.4|92710.3|92677.8|92691.1|92654.4|41
1643724150000|2022-02-01 14:02:30|92703.5|92653.5|92693.5|92668.5|92703.5|92669.1|92691.4|92653.5|33
1643724160000|2022-02-01 14:02:40|92693.2|92668.2|92696.2|92671.2|92696.9|92671.9|92692.8|92667.8|37
1643724170000|2022-02-01 14:02:50|92696.1|92671.1|92699.7|92674.7|92706|92681|92696.1|92671.1|43
1643724180000|2022-02-01 14:03:00|92702.7|92677.7|92704.8|92679.8|92707.7|92682.7|92698.8|92673.8|52
1643724190000|2022-02-01 14:03:10|92707.8|92682.8|92710.2|92685.2|92712.9|92687.9|92705.6|92680.6|45
1643724200000|2022-02-01 14:03:20|92710.1|92685.1|92711.7|92686.7|92712.8|92687.8|92707.3|92682.3|47
1643724210000|2022-02-01 14:03:30|92711.1|92686.1|92711.6|92686.6|92716.8|92691.8|92711.1|92686.1|41
1643724220000|2022-02-01 14:03:40|92713.4|92688.4|92737.2|92687.2|92739.8|92708.2|92713|92687.2|65
1643724230000|2022-02-01 14:03:50|92738.3|92688.3|92727.3|92702.3|92739.9|92705.2|92725.9|92687.5|47
1643724240000|2022-02-01 14:04:00|92726.8|92701.8|92724.1|92699.1|92727.3|92702.3|92720.1|92695.1|49
1643724250000|2022-02-01 14:04:10|92723.8|92698.8|92724.8|92699.8|92737.8|92703|92722.9|92685.2|50
1643724260000|2022-02-01 14:04:20|92724.6|92699.6|92724|92699|92724.6|92699.6|92718.7|92693.7|49
1643724270000|2022-02-01 14:04:30|92724.4|92699.4|92724.2|92699.2|92725.6|92700.6|92722.8|92697.8|33
1643724280000|2022-02-01 14:04:40|92724.4|92699.4|92722.6|92697.6|92727.7|92702.7|92722.5|92697.5|38
1643724290000|2022-02-01 14:04:50|92724.7|92699.7|92724.2|92699.2|92726|92701|92723.2|92698.2|45
1643724300000|2022-02-01 14:05:00|92724.5|92699.5|92728|92703|92732.4|92707.4|92721.6|92696.6|49
1643724310000|2022-02-01 14:05:10|92727.3|92702.3|92730.9|92705.9|92731.1|92706.1|92726.6|92701.6|45
1643724320000|2022-02-01 14:05:20|92729.4|92704.4|92721.2|92696.2|92729.9|92704.9|92721.2|92696.2|42
1643724330000|2022-02-01 14:05:30|92721.7|92696.7|92723.5|92698.5|92724.6|92699.6|92721.3|92696.3|36
1643724340000|2022-02-01 14:05:40|92723.6|92698.6|92714.9|92689.9|92723.6|92698.6|92714.5|92689.5|56
1643724350000|2022-02-01 14:05:50|92715.2|92690.2|92720.5|92695.5|92729.4|92696.8|92711.2|92677.9|61
1643724360000|2022-02-01 14:06:00|92721.6|92696.6|92722.5|92697.5|92724.4|92699.4|92720.5|92695.5|46
1643724370000|2022-02-01 14:06:10|92722.6|92697.6|92722.7|92697.7|92723.6|92698.6|92722|92697|40
1643724380000|2022-02-01 14:06:20|92722.8|92697.8|92729.9|92704.9|92731.1|92706.1|92722.2|92697.2|45
1643724390000|2022-02-01 14:06:30|92729.6|92704.6|92729.2|92704.2|92732.1|92707.1|92727.5|92702.5|46
1643724400000|2022-02-01 14:06:40|92731|92706|92731.2|92706.2|92732.3|92707.3|92727.8|92702.8|44
1643724410000|2022-02-01 14:06:50|92732.3|92707.3|92722.4|92697.4|92733.5|92708.5|92722.4|92697.4|57
1643724420000|2022-02-01 14:07:00|92722.7|92697.7|92723.8|92698.8|92724|92699|92720.3|92695.3|47
1643724430000|2022-02-01 14:07:10|92724.3|92699.3|92717.9|92692.9|92731.1|92700.2|92717.5|92681.1|47
1643724440000|2022-02-01 14:07:20|92718.1|92693.1|92716.2|92691.2|92730.4|92693.1|92713.7|92680.3|49
1643724450000|2022-02-01 14:07:30|92716.6|92691.6|92713.9|92688.9|92716.6|92691.6|92711.1|92686.1|42
1643724460000|2022-02-01 14:07:40|92713.6|92688.6|92713.5|92688.5|92714.8|92689.8|92713.4|92688.4|34
1643724470000|2022-02-01 14:07:50|92713.6|92688.6|92714.6|92664.6|92714.8|92688.6|92697.8|92664.1|46
1643724480000|2022-02-01 14:08:00|92714.9|92664.9|92702.9|92677.9|92714.9|92678.3|92701.9|92664.5|41
1643724490000|2022-02-01 14:08:10|92702.6|92677.6|92703|92678|92704.6|92679.6|92701.8|92676.8|36
1643724500000|2022-02-01 14:08:20|92703.5|92678.5|92701.7|92676.7|92705.4|92680.4|92701.3|92676.3|34
1643724510000|2022-02-01 14:08:30|92702.1|92677.1|92705.3|92655.3|92710.7|92677.1|92693.3|92654.8|49
1643724520000|2022-02-01 14:08:40|92703.2|92653.2|92691.3|92666.3|92703.2|92667.1|92689.5|92653|61
1643724530000|2022-02-01 14:08:50|92690.5|92665.5|92690.4|92665.4|92692.5|92667.5|92684.9|92659.9|53
1643724540000|2022-02-01 14:09:00|92689.7|92664.7|92688.1|92663.1|92694.1|92669.1|92687.3|92662.3|44
1643724550000|2022-02-01 14:09:10|92688.8|92663.8|92685.6|92660.6|92689.5|92664.5|92685.2|92660.2|42
1643724560000|2022-02-01 14:09:20|92685.5|92660.5|92685.2|92660.2|92686.7|92661.7|92684.6|92659.6|34
1643724570000|2022-02-01 14:09:30|92685.8|92660.8|92689.4|92664.4|92691|92666|92685.5|92660.5|41
1643724580000|2022-02-01 14:09:40|92688.4|92663.4|92687.9|92662.9|92690.2|92665.2|92687.2|92662.2|44
1643724590000|2022-02-01 14:09:50|92687.7|92662.7|92685.6|92660.6|92690.1|92665.1|92685.6|92660.6|40
1643724600000|2022-02-01 14:10:00|92685.3|92660.3|92685.8|92660.8|92687.2|92662.2|92685.1|92660.1|23
1643724610000|2022-02-01 14:10:10|92686.1|92661.1|92695.1|92670.1|92695.8|92670.8|92686.1|92661.1|37
1643724620000|2022-02-01 14:10:20|92695.8|92670.8|92693|92668|92696.6|92671.6|92691.8|92666.8|37
1643724630000|2022-02-01 14:10:30|92692.6|92667.6|92683.2|92658.2|92694.5|92669.5|92682.2|92657.2|49
1643724640000|2022-02-01 14:10:40|92682.9|92657.9|92683.4|92658.4|92685.2|92660.2|92682.6|92657.6|49
1643724650000|2022-02-01 14:10:50|92683.1|92658.1|92677.5|92652.5|92693.6|92658.1|92671.8|92640.1|59
1643724660000|2022-02-01 14:11:00|92677.7|92652.7|92675.8|92650.8|92679|92654|92675.2|92650.2|54
1643724670000|2022-02-01 14:11:10|92677.2|92652.2|92669.3|92644.3|92677.2|92652.2|92667.2|92642.2|41
1643724680000|2022-02-01 14:11:20|92669.4|92644.4|92673.1|92648.1|92673.7|92648.7|92667.9|92642.9|52
1643724690000|2022-02-01 14:11:30|92672.9|92647.9|92671.7|92646.7|92673.3|92648.3|92671|92646|45
1643724700000|2022-02-01 14:11:40|92671.9|92646.9|92673.7|92648.7|92674.7|92649.7|92671.9|92646.9|26
1643724710000|2022-02-01 14:11:50|92674|92649|92674.1|92649.1|92674.4|92649.4|92670.8|92645.8|41
1643724720000|2022-02-01 14:12:00|92674.3|92649.3|92679.6|92629.6|92679.9|92649.6|92666.9|92628.9|41
1643724730000|2022-02-01 14:12:10|92680.3|92630.3|92664.4|92639.4|92680.8|92643.9|92664.4|92630.3|37
1643724740000|2022-02-01 14:12:20|92663.3|92638.3|92653.5|92628.5|92671.8|92640.6|92652.3|92621|49
1643724750000|2022-02-01 14:12:30|92653.9|92628.9|92656|92631|92657.3|92632.3|92652.4|92627.4|46
1643724760000|2022-02-01 14:12:40|92655.6|92630.6|92655.5|92630.5|92657.4|92632.4|92650.3|92625.3|46
1643724770000|2022-02-01 14:12:50|92655.6|92630.6|92655.8|92630.8|92658.2|92633.2|92653.9|92628.9|47
1643724780000|2022-02-01 14:13:00|92656.2|92631.2|92656|92631|92658|92633|92655|92630|50
1643724790000|2022-02-01 14:13:10|92654.8|92629.8|92650.5|92625.5|92655.5|92630.5|92649.2|92624.2|51
1643724800000|2022-02-01 14:13:20|92650.3|92625.3|92636.7|92611.7|92651.6|92626.6|92636.3|92611.3|58
1643724810000|2022-02-01 14:13:30|92636.6|92611.6|92634.4|92609.4|92642.5|92617.5|92631.9|92606.9|56
1643724820000|2022-02-01 14:13:40|92633.4|92608.4|92646.9|92621.9|92648.5|92623.5|92632.9|92607.9|61
1643724830000|2022-02-01 14:13:50|92647.8|92622.8|92646.6|92621.6|92650|92625|92646.6|92621.6|39
1643724840000|2022-02-01 14:14:00|92647.5|92622.5|92670|92645|92670.6|92645.6|92646.4|92621.4|61
1643724850000|2022-02-01 14:14:10|92670.1|92645.1|92680.4|92655.4|92681.3|92656.3|92669.7|92644.7|66
1643724860000|2022-02-01 14:14:20|92680.9|92655.9|92680.6|92655.6|92682.4|92657.4|92679.7|92654.7|50
1643724870000|2022-02-01 14:14:30|92680.5|92655.5|92677.9|92652.9|92682.8|92657.8|92676.7|92651.7|45
1643724880000|2022-02-01 14:14:40|92679.3|92654.3|92682.4|92657.4|92682.4|92657.4|92677.5|92652.5|44
1643724890000|2022-02-01 14:14:50|92682.7|92657.7|92682.7|92657.7|92696.8|92662.6|92680.3|92646.8|54
1643724900000|2022-02-01 14:15:00|92681.4|92656.4|92669.3|92644.3|92693.5|92657|92668.3|92641.9|64
1643724910000|2022-02-01 14:15:10|92670.1|92645.1|92665.5|92640.5|92670.2|92645.2|92663.7|92638.7|39
1643724920000|2022-02-01 14:15:20|92665|92640|92648.8|92623.8|92673.3|92641.4|92648.1|92618.3|51
1643724930000|2022-02-01 14:15:30|92648|92623|92650.8|92625.8|92650.8|92625.8|92643.3|92618.3|58
1643724940000|2022-02-01 14:15:40|92651.3|92626.3|92649.6|92624.6|92652.3|92627.3|92647.3|92622.3|57
1643724950000|2022-02-01 14:15:50|92649.1|92624.1|92649.3|92624.3|92650.8|92625.8|92646.6|92621.6|60
1643724960000|2022-02-01 14:16:00|92649.5|92624.5|92652.3|92627.3|92668.3|92629.2|92647.9|92612.8|68
1643724970000|2022-02-01 14:16:10|92652.1|92627.1|92648.8|92623.8|92652.6|92627.6|92644.9|92619.9|63
1643724980000|2022-02-01 14:16:20|92648.9|92623.9|92648|92623|92650.7|92625.7|92644.8|92619.8|53
1643724990000|2022-02-01 14:16:30|92647.8|92622.8|92653.9|92628.9|92655.6|92630.6|92646.5|92621.5|55
1643725000000|2022-02-01 14:16:40|92654.3|92629.3|92656.8|92631.8|92670|92633.9|92654|92619.3|63
1643725010000|2022-02-01 14:16:50|92656.5|92631.5|92662.8|92637.8|92662.8|92637.8|92653.4|92628.4|52
1643725020000|2022-02-01 14:17:00|92662.5|92637.5|92682.2|92632.2|92682.3|92644.2|92658.4|92626.3|65
1643725030000|2022-02-01 14:17:10|92681|92631|92667.3|92642.3|92683.3|92643.6|92665.3|92630.7|56
1643725040000|2022-02-01 14:17:20|92667.6|92642.6|92684|92634|92684|92643.3|92666.4|92629.2|33
1643725050000|2022-02-01 14:17:30|92683.9|92633.9|92690.1|92640.1|92690.1|92652.5|92670.9|92633.9|39
1643725060000|2022-02-01 14:17:40|92691.1|92641.1|92679.6|92654.6|92691.1|92656.1|92677.4|92640.8|31
1643725070000|2022-02-01 14:17:50|92679.9|92654.9|92681.5|92656.5|92696|92657.4|92677.5|92641.7|55
1643725080000|2022-02-01 14:18:00|92681.7|92656.7|92686.7|92661.7|92701.9|92664|92680.9|92643.3|68
1643725090000|2022-02-01 14:18:10|92682.4|92657.4|92680.6|92655.6|92695.8|92658.7|92678.6|92642.7|52
1643725100000|2022-02-01 14:18:20|92679.9|92654.9|92685.3|92660.3|92685.3|92660.3|92679.9|92654.9|41
1643725110000|2022-02-01 14:18:30|92684.9|92659.9|92679.4|92654.4|92684.9|92659.9|92676.4|92651.4|53
1643725120000|2022-02-01 14:18:40|92678.8|92653.8|92678.6|92653.6|92689.9|92655.2|92677|92639.8|55
1643725130000|2022-02-01 14:18:50|92676.9|92651.9|92678.3|92653.3|92680.4|92655.4|92675|92650|59
1643725140000|2022-02-01 14:19:00|92678|92653|92689.5|92639.5|92690.5|92654|92675.4|92637.4|62
1643725150000|2022-02-01 14:19:10|92690|92640|92676.8|92651.8|92691.4|92653.2|92673.3|92638.4|68
1643725160000|2022-02-01 14:19:20|92676.3|92651.3|92688.8|92638.8|92688.8|92656.2|92676.2|92638.8|57
1643725170000|2022-02-01 14:19:30|92690.6|92640.6|92679.3|92654.3|92691.4|92655|92675.3|92635.8|47
1643725180000|2022-02-01 14:19:40|92679.4|92654.4|92680.4|92655.4|92681.5|92656.5|92678.2|92653.2|28
1643725190000|2022-02-01 14:19:50|92680.8|92655.8|92677.6|92652.6|92682.6|92657.6|92673.4|92648.4|52
1643725200000|2022-02-01 14:20:00|92677.5|92652.5|92676.8|92651.8|92689|92653|92673.6|92636.2|47
1643725210000|2022-02-01 14:20:10|92676.2|92651.2|92672.6|92647.6|92677.6|92652.6|92672.3|92647.3|46
1643725220000|2022-02-01 14:20:20|92674.7|92649.7|92684.3|92634.3|92684.8|92649.8|92668.1|92628.3|51
1643725230000|2022-02-01 14:20:30|92683.3|92633.3|92657.3|92632.3|92683.3|92643.6|92657.3|92619|55
1643725240000|2022-02-01 14:20:40|92657.6|92632.6|92663.4|92638.4|92664.9|92639.9|92657.4|92632.4|43
1643725250000|2022-02-01 14:20:50|92664.5|92639.5|92675.9|92625.9|92677.9|92640.9|92664.2|92625.2|36
1643725260000|2022-02-01 14:21:00|92675.8|92625.8|92653.7|92628.7|92676|92630.2|92653.6|92610.3|55
1643725270000|2022-02-01 14:21:10|92654.2|92629.2|92662.1|92612.1|92668.8|92630.1|92652.2|92611.5|62
1643725280000|2022-02-01 14:21:20|92649.5|92624.5|92661.5|92611.5|92663.2|92625.8|92649.3|92610.4|42
1643725290000|2022-02-01 14:21:30|92662.8|92612.8|92645.6|92620.6|92662.9|92624|92643.8|92612.8|47
1643725300000|2022-02-01 14:21:40|92645.3|92620.3|92648.9|92623.9|92661.3|92624.3|92644|92608.1|58
1643725310000|2022-02-01 14:21:50|92647.8|92622.8|92658.5|92608.5|92664.5|92626.7|92645.5|92608.2|59
1643725320000|2022-02-01 14:22:00|92658.9|92608.9|92647.8|92622.8|92660.9|92624.1|92644.9|92608.9|59
1643725330000|2022-02-01 14:22:10|92648.2|92623.2|92644.8|92619.8|92648.2|92623.2|92642.6|92617.6|65
1643725340000|2022-02-01 14:22:20|92642.1|92617.1|92640.8|92615.8|92644.2|92619.2|92640.5|92615.5|61
1643725350000|2022-02-01 14:22:30|92641.2|92616.2|92643.5|92593.5|92651.2|92616.6|92632.2|92592.2|68
1643725360000|2022-02-01 14:22:40|92642.8|92592.8|92644.4|92594.4|92645.4|92608.2|92626.8|92591.1|58
1643725370000|2022-02-01 14:22:50|92644.2|92594.2|92632.8|92607.8|92644.2|92610.9|92631.2|92594.2|53
1643725380000|2022-02-01 14:23:00|92633.9|92608.9|92629.4|92604.4|92635|92610|92628.8|92603.8|50
1643725390000|2022-02-01 14:23:10|92629.1|92604.1|92632.4|92607.4|92633.7|92608.7|92629.1|92604.1|53
1643725400000|2022-02-01 14:23:20|92633.3|92608.3|92631.7|92606.7|92643.2|92609.4|92627.6|92589.5|56
1643725410000|2022-02-01 14:23:30|92632.3|92607.3|92634.8|92609.8|92637.2|92612.2|92630.2|92605.2|54
1643725420000|2022-02-01 14:23:40|92633.8|92608.8|92629.3|92604.3|92636.5|92611.5|92628.9|92603.9|49
1643725430000|2022-02-01 14:23:50|92629.7|92604.7|92625.8|92600.8|92631.8|92606.8|92625.8|92600.8|30
1643725440000|2022-02-01 14:24:00|92626.9|92601.9|92627.1|92602.1|92631.5|92606.5|92624.8|92599.8|51
1643725450000|2022-02-01 14:24:10|92627|92602|92623.6|92598.6|92629.1|92604.1|92622.6|92597.6|44
1643725460000|2022-02-01 14:24:20|92622.6|92597.6|92614.2|92589.2|92629.7|92597.6|92612.6|92575.4|47
1643725470000|2022-02-01 14:24:30|92615.5|92590.5|92616.9|92591.9|92617.9|92592.9|92612.7|92587.7|64
1643725480000|2022-02-01 14:24:40|92616.3|92591.3|92616|92591|92619.9|92594.9|92612.9|92587.9|61
1643725490000|2022-02-01 14:24:50|92615.4|92590.4|92621.4|92596.4|92624.7|92599.7|92614.2|92589.2|58
1643725500000|2022-02-01 14:25:00|92622|92597|92617.7|92592.7|92623.1|92598.1|92613.8|92588.8|64
1643725510000|2022-02-01 14:25:10|92617.8|92592.8|92618.9|92593.9|92621.4|92596.4|92615.2|92590.2|60
1643725520000|2022-02-01 14:25:20|92619.1|92594.1|92614.3|92589.3|92619.6|92594.6|92614.3|92589.3|36
1643725530000|2022-02-01 14:25:30|92613.5|92588.5|92613|92588|92630.2|92592.6|92612.3|92577.1|50
1643725540000|2022-02-01 14:25:40|92613.7|92588.7|92615.4|92590.4|92616.5|92591.5|92613.7|92588.7|45
1643725550000|2022-02-01 14:25:50|92615.2|92590.2|92615.1|92590.1|92618.2|92593.2|92612.1|92587.1|46
1643725560000|2022-02-01 14:26:00|92615.2|92590.2|92614.1|92589.1|92617.1|92592.1|92612.9|92587.9|30
1643725570000|2022-02-01 14:26:10|92613.7|92588.7|92614.6|92589.6|92615.5|92590.5|92612.6|92587.6|42
1643725580000|2022-02-01 14:26:20|92615|92590|92616.1|92591.1|92618.7|92593.7|92614.3|92589.3|54
1643725590000|2022-02-01 14:26:30|92615.6|92590.6|92618|92593|92626.9|92594.3|92614.5|92576.9|48
1643725600000|2022-02-01 14:26:40|92618.1|92593.1|92615.5|92590.5|92618.6|92593.6|92612.8|92587.8|62
1643725610000|2022-02-01 14:26:50|92614.3|92589.3|92619.3|92594.3|92619.8|92594.8|92612|92587|53
1643725620000|2022-02-01 14:27:00|92619.5|92594.5|92622.2|92597.2|92624.5|92599.5|92616.7|92591.7|64
1643725630000|2022-02-01 14:27:10|92622.1|92597.1|92633.9|92583.9|92638|92601.2|92617.5|92581.7|61
1643725640000|2022-02-01 14:27:20|92634|92584|92613.4|92588.4|92634|92595|92613.4|92575.3|62
1643725650000|2022-02-01 14:27:30|92613.1|92588.1|92615.2|92590.2|92616|92591|92611.1|92586.1|63
1643725660000|2022-02-01 14:27:40|92615.7|92590.7|92614.8|92589.8|92616.8|92591.8|92613.6|92588.6|59
1643725670000|2022-02-01 14:27:50|92614.5|92589.5|92633|92583|92633.6|92597|92614.5|92581.7|64
1643725680000|2022-02-01 14:28:00|92634.3|92584.3|92622|92597|92636.4|92597.7|92620.9|92582.5|62
1643725690000|2022-02-01 14:28:10|92635.1|92585.1|92626.7|92601.7|92643.7|92603.5|92624.8|92583|46
1643725700000|2022-02-01 14:28:20|92628.6|92603.6|92639.6|92589.6|92641.5|92604.5|92626.9|92588.9|43
1643725710000|2022-02-01 14:28:30|92639.1|92589.1|92628.8|92603.8|92642.3|92605.7|92626.8|92589.1|32
1643725720000|2022-02-01 14:28:40|92628.9|92603.9|92643.3|92593.3|92643.8|92606.9|92628.9|92591.4|28
1643725730000|2022-02-01 14:28:50|92643.4|92593.4|92647.8|92597.8|92647.8|92609.8|92628|92590.8|43
1643725740000|2022-02-01 14:29:00|92647.4|92597.4|92629.2|92604.2|92648.2|92610.2|92628.9|92597|44
1643725750000|2022-02-01 14:29:10|92629.7|92604.7|92631.2|92606.2|92642.8|92607.6|92629.1|92592.2|36
1643725760000|2022-02-01 14:29:20|92631.3|92606.3|92637.7|92612.7|92639.5|92614.5|92630.9|92605.9|50
1643725770000|2022-02-01 14:29:30|92638.7|92613.7|92644.8|92619.8|92658.2|92623.7|92636.8|92604.1|64
1643725780000|2022-02-01 14:29:40|92645.2|92620.2|92646.7|92621.7|92662|92624.6|92645.2|92611.1|59
1643725790000|2022-02-01 14:29:50|92646.6|92621.6|92647.1|92622.1|92649.6|92624.6|92644.9|92619.9|52
1643725800000|2022-02-01 14:30:00|92646.9|92621.9|92626.6|92601.6|92656|92621.9|92623.3|92586.8|69
1643725810000|2022-02-01 14:30:10|92625.4|92600.4|92625.8|92600.8|92628.5|92603.5|92622.4|92597.4|61
1643725820000|2022-02-01 14:30:20|92625.1|92600.1|92641.8|92616.8|92642.3|92617.3|92625.1|92600.1|67
1643725830000|2022-02-01 14:30:30|92641.5|92616.5|92642.2|92617.2|92652|92617.5|92637|92596.9|56
1643725840000|2022-02-01 14:30:40|92641.7|92616.7|92637.2|92612.2|92642.1|92617.1|92636.5|92611.5|51
1643725850000|2022-02-01 14:30:50|92637.4|92612.4|92638.6|92613.6|92644|92619|92637.4|92612.4|54
1643725860000|2022-02-01 14:31:00|92638.8|92613.8|92625.9|92600.9|92647.5|92615.3|92625.5|92596.7|67
1643725870000|2022-02-01 14:31:10|92625.7|92600.7|92618|92593|92636.7|92600.7|92618|92583.3|56
1643725880000|2022-02-01 14:31:20|92618.7|92593.7|92633.4|92583.4|92633.4|92605|92618|92583.4|64
1643725890000|2022-02-01 14:31:30|92634|92584|92629.1|92604.1|92635.1|92604.2|92621.5|92584|64
1643725900000|2022-02-01 14:31:40|92628.6|92603.6|92631.5|92606.5|92632.4|92607.4|92626.5|92601.5|54
1643725910000|2022-02-01 14:31:50|92630.7|92605.7|92635.9|92610.9|92640.9|92611.2|92628.3|92588.4|63
1643725920000|2022-02-01 14:32:00|92635.8|92610.8|92641.8|92616.8|92647.8|92618.6|92632.1|92595|55
1643725930000|2022-02-01 14:32:10|92642.4|92617.4|92657.7|92632.7|92666.3|92632.8|92642.3|92607.9|60
1643725940000|2022-02-01 14:32:20|92657.5|92632.5|92657.2|92632.2|92671.4|92634.1|92652.8|92620|65
1643725950000|2022-02-01 14:32:30|92655.7|92630.7|92664.6|92639.6|92667.3|92642.3|92652.9|92615.7|66
1643725960000|2022-02-01 14:32:40|92662.9|92637.9|92660.8|92635.8|92675.9|92639.6|92659.6|92624.6|59
1643725970000|2022-02-01 14:32:50|92660.3|92635.3|92661.3|92636.3|92674.3|92639.1|92659.6|92623.5|49
1643725980000|2022-02-01 14:33:00|92661.5|92636.5|92662|92637|92677.7|92642.2|92661.1|92627.6|57
1643725990000|2022-02-01 14:33:10|92661.3|92636.3|92661.5|92636.5|92661.5|92636.5|92657|92632|66
1643726000000|2022-02-01 14:33:20|92660.9|92635.9|92689.5|92639.5|92690.6|92652.3|92660.4|92628.1|63
1643726010000|2022-02-01 14:33:30|92689.4|92639.4|92684.9|92634.9|92690.6|92650.9|92668.5|92632.1|58
1643726020000|2022-02-01 14:33:40|92684.3|92634.3|92687.9|92637.9|92689.9|92647.4|92672.4|92632.9|54
1643726030000|2022-02-01 14:33:50|92687.4|92637.4|92685.2|92635.2|92689.2|92639.2|92682.7|92632.7|58
1643726040000|2022-02-01 14:34:00|92685|92635|92683|92633|92687|92651.8|92670.7|92631.5|56
1643726050000|2022-02-01 14:34:10|92683.4|92633.4|92667.8|92642.8|92683.4|92646.9|92666.7|92632.9|44
1643726060000|2022-02-01 14:34:20|92669.5|92644.5|92643.4|92618.4|92681.8|92644.5|92643.4|92600.6|70
1643726070000|2022-02-01 14:34:30|92643.2|92618.2|92647.8|92622.8|92660.3|92623.1|92642.7|92603.9|63
1643726080000|2022-02-01 14:34:40|92647.4|92622.4|92657.1|92607.1|92660.7|92624.2|92645|92606.8|51
1643726090000|2022-02-01 14:34:50|92657.7|92607.7|92643.1|92618.1|92660.2|92619.8|92640.9|92605.9|55
1643726100000|2022-02-01 14:35:00|92644.2|92619.2|92645.7|92620.7|92658.3|92622.7|92642.4|92606.5|55
1643726110000|2022-02-01 14:35:10|92645.8|92620.8|92640.5|92615.5|92656.8|92621.2|92640.4|92605.5|51
1643726120000|2022-02-01 14:35:20|92641.8|92616.8|92642.8|92617.8|92655.8|92618.9|92639.9|92599.5|60
1643726130000|2022-02-01 14:35:30|92642.7|92617.7|92642.3|92617.3|92642.8|92617.8|92638.7|92613.7|58
1643726140000|2022-02-01 14:35:40|92642|92617|92656.9|92606.9|92657.4|92623.5|92640.9|92605|61
1643726150000|2022-02-01 14:35:50|92657|92607|92644|92594|92657.9|92617.2|92631.3|92594|60
1643726160000|2022-02-01 14:36:00|92644.9|92594.9|92643|92593|92646.1|92604.3|92629.3|92588.9|52
1643726170000|2022-02-01 14:36:10|92642.4|92592.4|92633.5|92608.5|92645.4|92608.5|92628.4|92592.3|38
1643726180000|2022-02-01 14:36:20|92633.2|92608.2|92648.4|92598.4|92648.4|92609.8|92633.2|92596.5|26
1643726190000|2022-02-01 14:36:30|92648.5|92598.5|92638.4|92613.4|92652|92615.2|92633.3|92597.6|51
1643726200000|2022-02-01 14:36:40|92638.2|92613.2|92638.3|92613.3|92648.2|92614.3|92634.2|92597.5|53
1643726210000|2022-02-01 14:36:50|92638.4|92613.4|92645.9|92595.9|92648.9|92614.5|92632.6|92595.9|55
1643726220000|2022-02-01 14:37:00|92646.3|92596.3|92633.9|92608.9|92648.5|92609.2|92632.1|92593.4|44
1643726230000|2022-02-01 14:37:10|92634|92609|92622.3|92597.3|92640.8|92609|92620.5|92587.6|50
1643726240000|2022-02-01 14:37:20|92622.2|92597.2|92622.1|92597.1|92634.1|92598.1|92618.8|92580.7|66
1643726250000|2022-02-01 14:37:30|92622.7|92597.7|92636.4|92611.4|92645.9|92613|92620.7|92586.8|65
1643726260000|2022-02-01 14:37:40|92636.5|92611.5|92638.4|92613.4|92652|92615.6|92634.8|92597.9|52
1643726270000|2022-02-01 14:37:50|92638.6|92613.6|92636.6|92611.6|92640.5|92615.5|92635.8|92610.8|55
1643726280000|2022-02-01 14:38:00|92636.4|92611.4|92654|92604|92654|92615.9|92635.4|92595.9|52
1643726290000|2022-02-01 14:38:10|92653.7|92603.7|92634.1|92609.1|92653.7|92615.6|92633.2|92597.1|59
1643726300000|2022-02-01 14:38:20|92635.6|92610.6|92624.3|92599.3|92635.7|92610.7|92621.6|92596.6|63
1643726310000|2022-02-01 14:38:30|92624.6|92599.6|92636.1|92586.1|92638.7|92605|92623.6|92586.1|51
1643726320000|2022-02-01 14:38:40|92635.9|92585.9|92608.6|92583.6|92636.5|92596.4|92606|92581|52
1643726330000|2022-02-01 14:38:50|92609|92584|92610.3|92585.3|92612.7|92587.7|92606|92581|49
1643726340000|2022-02-01 14:39:00|92610.2|92585.2|92606|92581|92617.1|92585.8|92601.8|92565.6|66
1643726350000|2022-02-01 14:39:10|92606.5|92581.5|92607|92582|92623.7|92586.9|92605.9|92572.7|54
1643726360000|2022-02-01 14:39:20|92607.3|92582.3|92592.5|92567.5|92608.1|92582.3|92592.5|92552.2|61
1643726370000|2022-02-01 14:39:30|92592.9|92567.9|92593.4|92568.4|92609.2|92570.6|92589.8|92552.6|54
1643726380000|2022-02-01 14:39:40|92606.2|92556.2|92602.5|92577.5|92616.1|92578.1|92599|92556.2|48
1643726390000|2022-02-01 14:39:50|92602.4|92577.4|92608.4|92583.4|92621.6|92583.4|92601.2|92563.6|47
1643726400000|2022-02-01 14:40:00|92606.5|92581.5|92614.8|92564.8|92620.3|92581.5|92604.5|92564.8|60
1643726410000|2022-02-01 14:40:10|92614|92564|92618.8|92568.8|92618.8|92577.4|92599.6|92560.4|57
1643726420000|2022-02-01 14:40:20|92618.9|92568.9|92611.9|92561.9|92619.5|92581.6|92604|92560.5|65
1643726430000|2022-02-01 14:40:30|92598.4|92573.4|92613.3|92563.3|92616.8|92577.4|92598.4|92560.9|58
1643726440000|2022-02-01 14:40:40|92613.1|92563.1|92613.7|92563.7|92613.9|92575.1|92599.7|92559.7|54
1643726450000|2022-02-01 14:40:50|92612.7|92562.7|92616.9|92566.9|92617.5|92567.5|92612.6|92562.6|46
1643726460000|2022-02-01 14:41:00|92617.1|92567.1|92618.1|92568.1|92618.9|92568.9|92616.8|92566.8|33
1643726470000|2022-02-01 14:41:10|92617.7|92567.7|92621.9|92571.9|92626.9|92588.5|92611.1|92567.6|59
1643726480000|2022-02-01 14:41:20|92622.1|92572.1|92625.1|92575.1|92625.5|92575.5|92621.1|92571.1|52
1643726490000|2022-02-01 14:41:30|92625.2|92575.2|92628.6|92578.6|92629.1|92592.9|92613.9|92575.1|45
1643726500000|2022-02-01 14:41:40|92628.7|92578.7|92616.9|92591.9|92632.3|92595|92616.6|92578.7|48
1643726510000|2022-02-01 14:41:50|92617|92592|92617.6|92592.6|92618.9|92593.9|92616.7|92591.7|43
1643726520000|2022-02-01 14:42:00|92617.4|92592.4|92625.4|92600.4|92625.4|92600.4|92617.2|92592.2|44
1643726530000|2022-02-01 14:42:10|92624.3|92599.3|92643.6|92593.6|92643.9|92606.4|92624.2|92592.5|43
1643726540000|2022-02-01 14:42:20|92642.1|92592.1|92634|92609|92650.7|92613.8|92633.6|92592.1|55
1643726550000|2022-02-01 14:42:30|92633.5|92608.5|92634.6|92609.6|92647.4|92611.3|92630.8|92592.5|56
1643726560000|2022-02-01 14:42:40|92634.7|92609.7|92646.1|92596.1|92647.7|92613.3|92628.9|92593.5|51
1643726570000|2022-02-01 14:42:50|92646|92596|92634|92609|92648.9|92611.3|92634|92596|43
1643726580000|2022-02-01 14:43:00|92634.2|92609.2|92643.9|92618.9|92646.8|92621.8|92634.2|92609.2|54
1643726590000|2022-02-01 14:43:10|92647.8|92622.8|92675|92625|92675.9|92641.5|92647.8|92622.8|69
1643726600000|2022-02-01 14:43:20|92674.8|92624.8|92675.9|92625.9|92679.2|92637.2|92662.2|92624|48
1643726610000|2022-02-01 14:43:30|92676.4|92626.4|92670|92645|92680.1|92646.9|92664.5|92626.4|57
1643726620000|2022-02-01 14:43:40|92670.5|92645.5|92681|92656|92692.3|92656|92670.4|92640.9|62
1643726630000|2022-02-01 14:43:50|92681.2|92656.2|92705.4|92655.4|92705.5|92666.7|92680.9|92651.1|56
1643726640000|2022-02-01 14:44:00|92705.2|92655.2|92702.6|92652.6|92706.6|92669.2|92691.1|92652.2|63
1643726650000|2022-02-01 14:44:10|92702.8|92652.8|92708.9|92658.9|92709.2|92663.9|92684.9|92648.7|69
1643726660000|2022-02-01 14:44:20|92708.7|92658.7|92701.8|92651.8|92712.5|92662.5|92701.8|92651.8|62
1643726670000|2022-02-01 14:44:30|92700|92650|92697.4|92647.4|92703.3|92653.3|92696|92646|60
1643726680000|2022-02-01 14:44:40|92696.8|92646.8|92692.9|92642.9|92701.2|92651.2|92691.7|92641.7|57
1643726690000|2022-02-01 14:44:50|92691.1|92641.1|92693.7|92643.7|92694.8|92644.8|92689.4|92639.4|49
1643726700000|2022-02-01 14:45:00|92693.2|92643.2|92686.2|92636.2|92698.1|92648.1|92685.4|92635.4|61
1643726710000|2022-02-01 14:45:10|92687.2|92637.2|92690.6|92640.6|92690.6|92640.6|92682.8|92632.8|61
1643726720000|2022-02-01 14:45:20|92690.3|92640.3|92705.1|92655.1|92705.3|92655.3|92690.3|92640.3|61
1643726730000|2022-02-01 14:45:30|92705.2|92655.2|92701.9|92651.9|92707.8|92657.8|92696.5|92646.5|59
1643726740000|2022-02-01 14:45:40|92702.2|92652.2|92700.7|92650.7|92703.8|92653.8|92699.5|92649.5|60
1643726750000|2022-02-01 14:45:50|92701.9|92651.9|92703.9|92653.9|92707.9|92657.9|92701.5|92651.5|61
1643726760000|2022-02-01 14:46:00|92704.7|92654.7|92708|92658|92718.6|92672.3|92694.9|92654.6|66
1643726770000|2022-02-01 14:46:10|92708.9|92658.9|92688|92663|92717.6|92674.3|92688|92658.1|71
1643726780000|2022-02-01 14:46:20|92687.4|92662.4|92688.1|92663.1|92700.2|92665.1|92683.9|92648.6|65
1643726790000|2022-02-01 14:46:30|92686.4|92661.4|92686.4|92661.4|92690.6|92665.6|92685.1|92660.1|72
1643726800000|2022-02-01 14:46:40|92685.3|92660.3|92687|92662|92690.8|92665.8|92684.4|92659.4|62
1643726810000|2022-02-01 14:46:50|92686.8|92661.8|92686.3|92661.3|92690.6|92665.6|92684.6|92659.6|76
1643726820000|2022-02-01 14:47:00|92685.4|92660.4|92686.6|92661.6|92691.1|92666.1|92684.5|92659.5|73
1643726830000|2022-02-01 14:47:10|92687.5|92662.5|92689.2|92664.2|92706.7|92665.4|92686.3|92649.8|72
1643726840000|2022-02-01 14:47:20|92689.3|92664.3|92687.8|92662.8|92691.2|92666.2|92686.9|92661.9|68
1643726850000|2022-02-01 14:47:30|92686.8|92661.8|92688.6|92663.6|92691.1|92666.1|92686.1|92661.1|75
1643726860000|2022-02-01 14:47:40|92687.4|92662.4|92728.2|92678.2|92730.5|92680.5|92686.6|92657.6|74
1643726870000|2022-02-01 14:47:50|92729.4|92679.4|92748.3|92698.3|92748.7|92698.7|92716.5|92679.4|69
1643726880000|2022-02-01 14:48:00|92742.5|92692.5|92746.3|92696.3|92746.3|92705.4|92723.2|92684.9|77
1643726890000|2022-02-01 14:48:10|92746.6|92696.6|92750.1|92700.1|92751.1|92712.3|92734.9|92694.1|64
1643726900000|2022-02-01 14:48:20|92749.5|92699.5|92754.9|92704.9|92755.6|92719|92734.5|92696.9|60
1643726910000|2022-02-01 14:48:30|92753.7|92703.7|92741.6|92716.6|92754.7|92718.1|92737.1|92700.3|64
1643726920000|2022-02-01 14:48:40|92742.4|92717.4|92758.6|92708.6|92759.3|92718.8|92741.7|92704.1|63
1643726930000|2022-02-01 14:48:50|92759|92709|92741.9|92716.9|92759.7|92717.9|92740.8|92704.7|64
1643726940000|2022-02-01 14:49:00|92740.2|92715.2|92750.5|92700.5|92757.9|92719.3|92740.2|92700.5|69
1643726950000|2022-02-01 14:49:10|92737.4|92712.4|92730.8|92705.8|92751.1|92712.8|92730.6|92693.3|74
1643726960000|2022-02-01 14:49:20|92731.1|92706.1|92730.6|92705.6|92731.9|92706.9|92727|92702|63
1643726970000|2022-02-01 14:49:30|92730.3|92705.3|92723.2|92698.2|92738.7|92709|92722.7|92685.4|57
1643726980000|2022-02-01 14:49:40|92723.5|92698.5|92720.4|92695.4|92736.5|92700.4|92719.4|92684|63
1643726990000|2022-02-01 14:49:50|92720.9|92695.9|92707.5|92657.5|92734.4|92696.1|92699.8|92657.5|71
1643727000000|2022-02-01 14:50:00|92706|92656|92709.6|92659.6|92710.5|92660.5|92703.1|92653.1|78
1643727010000|2022-02-01 14:50:10|92709.9|92659.9|92709|92659|92711.7|92661.7|92706.9|92656.9|68
1643727020000|2022-02-01 14:50:20|92708.1|92658.1|92723.3|92673.3|92723.4|92683.2|92703.2|92653.2|69
1643727030000|2022-02-01 14:50:30|92722.9|92672.9|92720.2|92670.2|92726.1|92688.3|92705.3|92666.3|73
1643727040000|2022-02-01 14:50:40|92720.4|92670.4|92717.2|92692.2|92730|92694.7|92706.4|92670.2|63
1643727050000|2022-02-01 14:50:50|92717.7|92692.7|92713.6|92663.6|92724.4|92692.7|92710.8|92660.8|74
1643727060000|2022-02-01 14:51:00|92713.7|92663.7|92710.3|92685.3|92726.7|92685.8|92701|92662.9|76
1643727070000|2022-02-01 14:51:10|92709.4|92684.4|92713.4|92688.4|92728.6|92691.7|92709.4|92673.3|70
1643727080000|2022-02-01 14:51:20|92714.7|92689.7|92724.2|92674.2|92730|92691.9|92712.2|92674.2|65
1643727090000|2022-02-01 14:51:30|92723.9|92673.9|92729.4|92679.4|92729.8|92691.3|92712.6|92671.9|66
1643727100000|2022-02-01 14:51:40|92729.5|92679.5|92729.4|92679.4|92731.3|92691.5|92715.4|92677|67
1643727110000|2022-02-01 14:51:50|92729.2|92679.2|92736|92711|92744.2|92711|92715.9|92678.8|69
1643727120000|2022-02-01 14:52:00|92736.1|92711.1|92714|92689|92762.4|92724.5|92712.7|92683.5|72
1643727130000|2022-02-01 14:52:10|92712.1|92687.1|92734.7|92684.7|92739|92690.3|92705.2|92668.6|74
1643727140000|2022-02-01 14:52:20|92734.3|92684.3|92730.2|92680.2|92740.5|92690.5|92729.3|92679.3|74
1643727150000|2022-02-01 14:52:30|92730.8|92680.8|92716.1|92666.1|92732.1|92693.9|92713.3|92665.7|70
1643727160000|2022-02-01 14:52:40|92716|92666|92718.6|92668.6|92719|92669|92715|92665|52
1643727170000|2022-02-01 14:52:50|92718.8|92668.8|92714.6|92664.6|92719.2|92681.6|92702.1|92664.2|67
1643727180000|2022-02-01 14:53:00|92714.2|92664.2|92703.2|92678.2|92717.2|92678.2|92700|92661.3|64
1643727190000|2022-02-01 14:53:10|92703|92678|92704.5|92679.5|92719.8|92682.6|92702.7|92665.4|62
1643727200000|2022-02-01 14:53:20|92703.4|92678.4|92710.7|92685.7|92710.9|92685.9|92703.4|92678.4|45
1643727210000|2022-02-01 14:53:30|92710|92685|92717.4|92667.4|92717.5|92688.8|92703.4|92666.9|58
1643727220000|2022-02-01 14:53:40|92717.5|92667.5|92703.4|92678.4|92717.5|92681.4|92702|92667.2|54
1643727230000|2022-02-01 14:53:50|92703.7|92678.7|92705.9|92680.9|92707.4|92682.4|92702.2|92677.2|49
1643727240000|2022-02-01 14:54:00|92706.3|92681.3|92709.1|92684.1|92711.4|92686.4|92702.6|92677.6|62
1643727250000|2022-02-01 14:54:10|92709.2|92684.2|92708.2|92683.2|92709.2|92684.2|92703.8|92678.8|59
1643727260000|2022-02-01 14:54:20|92708.5|92683.5|92709.1|92684.1|92710.5|92685.5|92707|92682|54
1643727270000|2022-02-01 14:54:30|92711.2|92686.2|92734.9|92709.9|92747|92709.9|92709.5|92684|70
1643727280000|2022-02-01 14:54:40|92748.4|92698.4|92752|92727|92766.5|92730.1|92738.1|92697.8|69
1643727290000|2022-02-01 14:54:50|92752.1|92727.1|92766.7|92716.7|92766.7|92727.9|92750.3|92713|64
1643727300000|2022-02-01 14:55:00|92766.6|92716.6|92764.6|92714.6|92768.6|92721.4|92746.1|92708.4|69
1643727310000|2022-02-01 14:55:10|92764.8|92714.8|92763|92713|92768.2|92731.1|92751.3|92713|66
1643727320000|2022-02-01 14:55:20|92763.3|92713.3|92745.1|92720.1|92763.6|92723.7|92743.3|92710.3|60
1643727330000|2022-02-01 14:55:30|92745|92720|92761.4|92711.4|92763.4|92726|92743.9|92710.7|57
1643727340000|2022-02-01 14:55:40|92761.2|92711.2|92745.4|92720.4|92762.5|92722|92743.7|92705.2|57
1643727350000|2022-02-01 14:55:50|92744.5|92719.5|92758.5|92708.5|92762.3|92722.8|92744.5|92707.9|59
1643727360000|2022-02-01 14:56:00|92758.6|92708.6|92761.7|92711.7|92762.2|92712.2|92758.6|92708.6|59
1643727370000|2022-02-01 14:56:10|92761.8|92711.8|92761.1|92711.1|92761.8|92724.6|92747.8|92708.5|49
1643727380000|2022-02-01 14:56:20|92760.7|92710.7|92762.8|92712.8|92766|92728.7|92751|92710.6|59
1643727390000|2022-02-01 14:56:30|92761.1|92711.1|92750.7|92725.7|92762.3|92726.4|92746.9|92710.3|49
1643727400000|2022-02-01 14:56:40|92750.8|92725.8|92753.7|92728.7|92768.2|92730.8|92750.6|92714.1|66
1643727410000|2022-02-01 14:56:50|92753.9|92728.9|92762.5|92737.5|92772.2|92738.1|92753.9|92720.9|66
1643727420000|2022-02-01 14:57:00|92762.8|92737.8|92761.6|92736.6|92776.2|92737.8|92759.3|92722|68
1643727430000|2022-02-01 14:57:10|92761.7|92736.7|92771.7|92721.7|92772|92736.7|92756|92718.1|53
1643727440000|2022-02-01 14:57:20|92771.8|92721.8|92756.8|92731.8|92772.3|92733.6|92753.9|92717.1|66
1643727450000|2022-02-01 14:57:30|92758|92733|92777.5|92727.5|92779|92737.6|92758|92722.2|58
1643727460000|2022-02-01 14:57:40|92778.1|92728.1|92775.6|92725.6|92779.4|92740.4|92761.7|92723.4|50
1643727470000|2022-02-01 14:57:50|92775.5|92725.5|92775.4|92725.4|92776.6|92726.6|92774.2|92724.2|27
1643727480000|2022-02-01 14:58:00|92775.5|92725.5|92755.2|92730.2|92775.5|92736.5|92754.3|92720.6|58
1643727490000|2022-02-01 14:58:10|92755.5|92730.5|92767.4|92717.4|92768.3|92730.9|92753.3|92714.4|49
1643727500000|2022-02-01 14:58:20|92767.9|92717.9|92754.8|92704.8|92773.1|92728.4|92746.9|92704.6|58
1643727510000|2022-02-01 14:58:30|92753.2|92703.2|92751.2|92701.2|92753.2|92703.2|92747.6|92697.6|49
1643727520000|2022-02-01 14:58:40|92752|92702|92746.4|92696.4|92752|92702|92746.4|92696.4|48
1643727530000|2022-02-01 14:58:50|92746.8|92696.8|92751.1|92701.1|92752.5|92702.5|92746|92696|61
1643727540000|2022-02-01 14:59:00|92753|92703|92750.5|92700.5|92759.3|92709.3|92748.1|92698.1|69
1643727550000|2022-02-01 14:59:10|92750.8|92700.8|92755.9|92705.9|92760.4|92710.4|92747.7|92697.7|67
1643727560000|2022-02-01 14:59:20|92755.8|92705.8|92751.7|92701.7|92757.5|92707.5|92751.3|92701.3|64
1643727570000|2022-02-01 14:59:30|92751.3|92701.3|92742.3|92692.3|92752|92702|92739.7|92689.7|66
1643727580000|2022-02-01 14:59:40|92742.8|92692.8|92732.7|92682.7|92745.6|92695.6|92731.9|92681.9|67
1643727590000|2022-02-01 14:59:50|92733.1|92683.1|92732.7|92682.7|92738.4|92688.4|92732.1|92682.1|56
1643727600000|2022-02-01 15:00:00|92732.3|92682.3|92790.3|92740.3|92791.5|92741.5|92720.6|92670.6|77
1643727610000|2022-02-01 15:00:10|92789|92739|92785.9|92735.9|92805.4|92755.4|92781.4|92731.4|74
1643727620000|2022-02-01 15:00:20|92785|92735|92815.2|92765.2|92824.4|92774.4|92777.3|92727.3|72
1643727630000|2022-02-01 15:00:30|92817|92767|92854.2|92804.2|92854.6|92804.6|92817|92767|77
1643727640000|2022-02-01 15:00:40|92854.3|92804.3|92856.6|92806.6|92873.1|92823.1|92850.7|92800.7|76
1643727650000|2022-02-01 15:00:50|92857.2|92807.2|92837.3|92787.3|92857.7|92807.7|92827.3|92777.3|78
1643727660000|2022-02-01 15:01:00|92836.8|92786.8|92825.1|92800.1|92853.6|92810.1|92825.1|92786.8|77
1643727670000|2022-02-01 15:01:10|92839.2|92789.2|92845.2|92795.2|92861.4|92822.9|92836.5|92786.5|74
1643727680000|2022-02-01 15:01:20|92844.9|92794.9|92852.7|92802.7|92858.9|92813.9|92835.9|92794.7|76
1643727690000|2022-02-01 15:01:30|92852.3|92802.3|92865.6|92815.6|92879|92833.3|92851.3|92802.3|75
1643727700000|2022-02-01 15:01:40|92865.8|92815.8|92862.6|92812.6|92870.4|92831.9|92841.3|92804.2|75
1643727710000|2022-02-01 15:01:50|92863.1|92813.1|92844.6|92794.6|92866.5|92822.4|92832.5|92792.1|75
1643727720000|2022-02-01 15:02:00|92842.7|92792.7|92851.2|92801.2|92859.3|92821.3|92829.7|92790.7|72
1643727730000|2022-02-01 15:02:10|92850.3|92800.3|92829.3|92804.3|92852.4|92816.6|92825.5|92790.8|72
1643727740000|2022-02-01 15:02:20|92827.3|92802.3|92825.3|92800.3|92846.9|92808|92820.1|92781.5|76
1643727750000|2022-02-01 15:02:30|92827|92802|92821.3|92796.3|92843.5|92803.4|92821.2|92787.6|75
1643727760000|2022-02-01 15:02:40|92822.8|92797.8|92826|92776|92828.8|92797.8|92810.2|92767.6|72
1643727770000|2022-02-01 15:02:50|92813.5|92788.5|92818.9|92793.9|92833.4|92796|92811.6|92777.7|69
1643727780000|2022-02-01 15:03:00|92819.3|92794.3|92856.1|92806.1|92856.1|92813|92819.3|92787.2|67
1643727790000|2022-02-01 15:03:10|92855.5|92805.5|92864.1|92814.1|92872.8|92829.8|92853.8|92805.3|75
1643727800000|2022-02-01 15:03:20|92863.3|92813.3|92840.3|92815.3|92872.4|92831.1|92840.1|92797.8|74
1643727810000|2022-02-01 15:03:30|92840.4|92815.4|92851.4|92826.4|92866.2|92828.4|92840.4|92814.7|66
1643727820000|2022-02-01 15:03:40|92851.1|92826.1|92848.7|92823.7|92860.6|92835.6|92846.7|92821.7|67
1643727830000|2022-02-01 15:03:50|92848.4|92823.4|92872.9|92822.9|92875|92838.5|92839.3|92814.3|67
1643727840000|2022-02-01 15:04:00|92870.7|92820.7|92852.5|92827.5|92870.7|92834.6|92848.6|92814.7|69
1643727850000|2022-02-01 15:04:10|92852.9|92827.9|92838.3|92813.3|92862.6|92830|92837.9|92809.5|71
1643727860000|2022-02-01 15:04:20|92837.7|92812.7|92829.5|92779.5|92841.2|92816.2|92817.3|92778.7|70
1643727870000|2022-02-01 15:04:30|92828.6|92778.6|92839|92789|92839.2|92800.9|92808.7|92772.5|75
1643727880000|2022-02-01 15:04:40|92838.3|92788.3|92849.7|92824.7|92867.7|92824.7|92831.3|92787.9|77
1643727890000|2022-02-01 15:04:50|92849.4|92824.4|92829.1|92804.1|92854.3|92824.4|92829.1|92801.8|71
1643727900000|2022-02-01 15:05:00|92831.9|92806.9|92854.2|92829.2|92854.2|92829.2|92822.6|92787.8|75
1643727910000|2022-02-01 15:05:10|92866.6|92816.6|92855|92830|92871.7|92833.6|92847.4|92811.1|74
1643727920000|2022-02-01 15:05:20|92856.2|92831.2|92857.9|92832.9|92878.5|92839.7|92852.8|92816.3|75
1643727930000|2022-02-01 15:05:30|92858|92833|92873.4|92823.4|92886|92847|92858|92818.6|74
1643727940000|2022-02-01 15:05:40|92873.1|92823.1|92848.8|92823.8|92882.3|92844.2|92848.3|92822.9|77
1643727950000|2022-02-01 15:05:50|92849|92824|92850|92825|92861.4|92827.2|92846.3|92806.4|67
1643727960000|2022-02-01 15:06:00|92849.9|92824.9|92850.2|92825.2|92863.2|92830.3|92844.4|92813.2|66
1643727970000|2022-02-01 15:06:10|92852|92827|92833|92808|92869.6|92832|92832.4|92807.4|66
1643727980000|2022-02-01 15:06:20|92832.6|92807.6|92833.1|92783.1|92842.4|92811.2|92819.5|92783.1|72
1643727990000|2022-02-01 15:06:30|92832.7|92782.7|92824.4|92799.4|92832.7|92799.9|92811.8|92775.4|65
1643728000000|2022-02-01 15:06:40|92822.9|92797.9|92832.2|92807.2|92838.9|92807.3|92822|92786.5|56
1643728010000|2022-02-01 15:06:50|92832.5|92807.5|92830.6|92805.6|92840.7|92807.5|92822.8|92787.1|68
1643728020000|2022-02-01 15:07:00|92832.3|92807.3|92816.9|92766.9|92832.3|92807.3|92803|92766.3|74
1643728030000|2022-02-01 15:07:10|92817.3|92767.3|92794.5|92769.5|92820.2|92783.6|92790.4|92751.4|74
1643728040000|2022-02-01 15:07:20|92793.3|92768.3|92829.5|92779.5|92830.7|92792.9|92793.3|92765.4|71
1643728050000|2022-02-01 15:07:30|92831.1|92781.1|92833.7|92783.7|92840.7|92791.1|92816.1|92776.7|72
1643728060000|2022-02-01 15:07:40|92834.7|92784.7|92838.1|92788.1|92840.2|92801.3|92822.4|92783.3|66
1643728070000|2022-02-01 15:07:50|92837.7|92787.7|92817|92767|92837.7|92787.7|92803.7|92767|70
1643728080000|2022-02-01 15:08:00|92817.3|92767.3|92812.3|92762.3|92822.6|92778|92796|92760.4|72
1643728090000|2022-02-01 15:08:10|92801.4|92776.4|92783.3|92733.3|92814.3|92777.8|92780|92730|74
1643728100000|2022-02-01 15:08:20|92782.9|92732.9|92779.9|92729.9|92784.8|92740.9|92764.6|92725.3|63
1643728110000|2022-02-01 15:08:30|92768.4|92743.4|92763.7|92738.7|92787.9|92748.7|92762.9|92726.2|78
1643728120000|2022-02-01 15:08:40|92766.8|92741.8|92769.7|92719.7|92780.4|92742.5|92747.9|92710.8|78
1643728130000|2022-02-01 15:08:50|92770.2|92720.2|92760.1|92710.1|92771.6|92733.8|92746.3|92709.1|68
1643728140000|2022-02-01 15:09:00|92758.9|92708.9|92762.8|92737.8|92765.4|92740.4|92753.7|92708.9|73
1643728150000|2022-02-01 15:09:10|92762.1|92737.1|92794.4|92744.4|92794.4|92755.6|92762.1|92737.1|75
1643728160000|2022-02-01 15:09:20|92795.1|92745.1|92783.7|92758.7|92798.2|92764.8|92777.8|92742|69
1643728170000|2022-02-01 15:09:30|92784.1|92759.1|92785.3|92760.3|92796|92761.7|92781.9|92743.2|71
1643728180000|2022-02-01 15:09:40|92785|92760|92786.5|92761.5|92802|92764.9|92785|92748.9|69
1643728190000|2022-02-01 15:09:50|92786.8|92761.8|92796.6|92746.6|92796.6|92762.3|92776.9|92746.6|71
1643728200000|2022-02-01 15:10:00|92794.6|92744.6|92773.2|92723.2|92794.6|92756.7|92759.1|92721|72
1643728210000|2022-02-01 15:10:10|92773.6|92723.6|92760.9|92735.9|92774.2|92742.5|92760.9|92720.9|71
1643728220000|2022-02-01 15:10:20|92760.8|92735.8|92773.1|92748.1|92787.9|92748.1|92760|92729.3|69
1643728230000|2022-02-01 15:10:30|92774.5|92749.5|92776|92751|92776.6|92751.6|92771.8|92746.8|56
1643728240000|2022-02-01 15:10:40|92776.2|92751.2|92784.4|92759.4|92791|92759.6|92774.3|92740.5|56
1643728250000|2022-02-01 15:10:50|92783.8|92758.8|92810|92785|92815.5|92790.5|92783.1|92756.3|68
1643728260000|2022-02-01 15:11:00|92810.2|92785.2|92823.7|92773.7|92827.5|92789.9|92809.1|92771.5|63
1643728270000|2022-02-01 15:11:10|92821.4|92771.4|92826.2|92776.2|92826.2|92789.2|92802.1|92766|57
1643728280000|2022-02-01 15:11:20|92825.6|92775.6|92818|92793|92831.3|92793.7|92810|92774.1|73
1643728290000|2022-02-01 15:11:30|92818.2|92793.2|92828.2|92778.2|92836.1|92802.9|92817.5|92778.2|67
1643728300000|2022-02-01 15:11:40|92828.5|92778.5|92825.7|92800.7|92840.3|92802.5|92816|92777.6|59
1643728310000|2022-02-01 15:11:50|92825.4|92800.4|92856.4|92806.4|92857.8|92822.5|92825.4|92800.4|69
1643728320000|2022-02-01 15:12:00|92850.2|92800.2|92817.7|92792.7|92850.4|92803.4|92817.1|92782|65
1643728330000|2022-02-01 15:12:10|92817.5|92792.5|92816.7|92766.7|92824.1|92792.6|92803.7|92766.7|65
1643728340000|2022-02-01 15:12:20|92815.7|92765.7|92808.8|92783.8|92823.6|92786.7|92805.3|92765.7|59
1643728350000|2022-02-01 15:12:30|92809.1|92784.1|92798.7|92748.7|92821.4|92784.4|92785.4|92748.7|67
1643728360000|2022-02-01 15:12:40|92798.6|92748.6|92780.3|92755.3|92800|92762.2|92773.8|92736.5|69
1643728370000|2022-02-01 15:12:50|92780.1|92755.1|92780.3|92755.3|92801|92764.1|92779.6|92744|68
1643728380000|2022-02-01 15:13:00|92781.3|92756.3|92762.1|92737.1|92795.3|92760.6|92762.1|92737.1|73
1643728390000|2022-02-01 15:13:10|92761.5|92736.5|92769.9|92719.9|92771.5|92736.5|92753.5|92714.3|75
1643728400000|2022-02-01 15:13:20|92769.4|92719.4|92771.6|92721.6|92774.4|92735.1|92747.9|92709.7|67
1643728410000|2022-02-01 15:13:30|92772.1|92722.1|92754.1|92729.1|92772.1|92733.2|92748.8|92710.9|65
1643728420000|2022-02-01 15:13:40|92766.2|92716.2|92758.2|92733.2|92773.6|92735.6|92754.6|92716.2|53
1643728430000|2022-02-01 15:13:50|92757.7|92732.7|92774.8|92724.8|92775.1|92738.3|92756.7|92723.1|47
1643728440000|2022-02-01 15:14:00|92774.3|92724.3|92782.6|92732.6|92785.3|92745.6|92762.3|92723.9|70
1643728450000|2022-02-01 15:14:10|92783.3|92733.3|92773.4|92723.4|92783.4|92741.5|92765.9|92721.1|74
1643728460000|2022-02-01 15:14:20|92775.2|92725.2|92778.1|92728.1|92779.9|92729.9|92769.2|92719.2|65
1643728470000|2022-02-01 15:14:30|92776.9|92726.9|92779.5|92729.5|92781.2|92731.2|92773.9|92723.9|65
1643728480000|2022-02-01 15:14:40|92780.9|92730.9|92761.4|92711.4|92781.6|92739.1|92756.1|92711|66
1643728490000|2022-02-01 15:14:50|92760.6|92710.6|92755.9|92705.9|92760.6|92721.4|92742.2|92705.3|60
1643728500000|2022-02-01 15:15:00|92755.8|92705.8|92778.9|92728.9|92782.1|92743.8|92741.6|92704.8|65
1643728510000|2022-02-01 15:15:10|92779.4|92729.4|92782.4|92732.4|92785|92743.6|92768.1|92727.1|56
1643728520000|2022-02-01 15:15:20|92782.5|92732.5|92769.4|92744.4|92786.3|92747.6|92768.6|92732.1|55
1643728530000|2022-02-01 15:15:30|92769.3|92744.3|92765|92740|92781|92746.6|92763.3|92727.9|66
1643728540000|2022-02-01 15:15:40|92765.2|92740.2|92759.5|92734.5|92784|92746.5|92759.5|92723.6|61
1643728550000|2022-02-01 15:15:50|92759.9|92734.9|92755.5|92730.5|92761.1|92736.1|92750.6|92725.6|67
1643728560000|2022-02-01 15:16:00|92756.8|92731.8|92757.6|92732.6|92771.7|92743.8|92751.4|92721.1|68
1643728570000|2022-02-01 15:16:10|92757.1|92732.1|92757.1|92732.1|92761.8|92736.8|92752.1|92727.1|52
1643728580000|2022-02-01 15:16:20|92757.7|92732.7|92758.3|92733.3|92759.9|92734.9|92754|92729|52
1643728590000|2022-02-01 15:16:30|92754.2|92729.2|92763.2|92738.2|92772.4|92738.4|92750.7|92721.3|65
1643728600000|2022-02-01 15:16:40|92762.5|92737.5|92773.2|92723.2|92774.2|92737.5|92750.9|92714.6|67
1643728610000|2022-02-01 15:16:50|92773|92723|92786.3|92736.3|92789.1|92748.9|92772.4|92722.4|71
1643728620000|2022-02-01 15:17:00|92789|92739|92797.4|92747.4|92800.4|92750.4|92788.9|92738.9|63
1643728630000|2022-02-01 15:17:10|92796.8|92746.8|92782.1|92757.1|92798|92757.9|92777.9|92737.7|71
1643728640000|2022-02-01 15:17:20|92782|92757|92785.2|92760.2|92794.5|92763.6|92777.8|92741.7|68
1643728650000|2022-02-01 15:17:30|92786.8|92761.8|92793.4|92768.4|92808.4|92770.4|92786.4|92753.4|52
1643728660000|2022-02-01 15:17:40|92793.6|92768.6|92807.1|92757.1|92813.6|92772.1|92793.4|92757.1|54
1643728670000|2022-02-01 15:17:50|92807|92757|92807.2|92757.2|92808.7|92771.1|92794|92756.2|50
1643728680000|2022-02-01 15:18:00|92811.2|92761.2|92806.9|92781.9|92816.7|92782.2|92797|92760|62
1643728690000|2022-02-01 15:18:10|92806.8|92781.8|92822.9|92772.9|92828.8|92794.1|92806.8|92772.9|65
1643728700000|2022-02-01 15:18:20|92823.6|92773.6|92798.6|92773.6|92824.6|92787.6|92798.6|92772.3|62
1643728710000|2022-02-01 15:18:30|92799.2|92774.2|92783.6|92758.6|92811.8|92774.6|92783.6|92758.6|59
1643728720000|2022-02-01 15:18:40|92783.9|92758.9|92799.9|92749.9|92802.3|92763.3|92782.1|92747.4|70
1643728730000|2022-02-01 15:18:50|92802.4|92752.4|92830.2|92780.2|92835.7|92785.7|92787.3|92752.4|74
1643728740000|2022-02-01 15:19:00|92829.6|92779.6|92845.8|92795.8|92848.8|92798.8|92829.3|92779.3|66
1643728750000|2022-02-01 15:19:10|92843.9|92793.9|92853.3|92803.3|92855.8|92813.9|92837.1|92793.9|69
1643728760000|2022-02-01 15:19:20|92849.2|92799.2|92840.5|92790.5|92852.2|92811.1|92836.1|92790.5|70
1643728770000|2022-02-01 15:19:30|92826.4|92801.4|92842.1|92792.1|92842.2|92803.3|92825.2|92788.6|64
1643728780000|2022-02-01 15:19:40|92841.9|92791.9|92846.1|92796.1|92851.4|92812.7|92831.6|92791.9|63
1643728790000|2022-02-01 15:19:50|92845.5|92795.5|92838.3|92788.3|92846|92807.8|92832.8|92785.6|59
1643728800000|2022-02-01 15:20:00|92839.8|92789.8|92826.6|92776.6|92840.9|92795.3|92809.6|92773.1|71
1643728810000|2022-02-01 15:20:10|92826.5|92776.5|92831.5|92781.5|92834.7|92796.9|92819.2|92776.5|67
1643728820000|2022-02-01 15:20:20|92831.6|92781.6|92797.8|92772.8|92833.1|92794.3|92797|92770.6|67
1643728830000|2022-02-01 15:20:30|92797.6|92772.6|92807.2|92757.2|92808.1|92773.8|92781.9|92745.3|68
1643728840000|2022-02-01 15:20:40|92809.7|92759.7|92800.3|92775.3|92817.5|92779.1|92793.6|92753.9|72
1643728850000|2022-02-01 15:20:50|92800.5|92775.5|92814.1|92764.1|92823.4|92784|92799|92760.6|70
1643728860000|2022-02-01 15:21:00|92814.4|92764.4|92784.3|92759.3|92814.4|92764.4|92783.8|92747.6|66
1643728870000|2022-02-01 15:21:10|92784|92759|92807.7|92757.7|92809.7|92764.8|92784|92753.4|66
1643728880000|2022-02-01 15:21:20|92804.9|92754.9|92811.9|92761.9|92813.8|92768.2|92792.5|92752.8|68
1643728890000|2022-02-01 15:21:30|92811.2|92761.2|92820.9|92770.9|92823.8|92786.1|92799.1|92761|61
1643728900000|2022-02-01 15:21:40|92822.1|92772.1|92803.1|92778.1|92822.1|92784.2|92796.9|92771.9|69
1643728910000|2022-02-01 15:21:50|92816.5|92766.5|92811.5|92761.5|92819.4|92782.4|92799.9|92761.3|60
1643728920000|2022-02-01 15:22:00|92811.6|92761.6|92796|92771|92812.9|92777|92789|92755.1|66
1643728930000|2022-02-01 15:22:10|92796.1|92771.1|92801.3|92751.3|92808|92777.8|92786.1|92746.7|64
1643728940000|2022-02-01 15:22:20|92801.1|92751.1|92794.2|92769.2|92802.6|92771.2|92788.8|92750.8|50
1643728950000|2022-02-01 15:22:30|92793.9|92768.9|92780.1|92755.1|92795.2|92770.2|92779.5|92754.5|47
1643728960000|2022-02-01 15:22:40|92779.9|92754.9|92769.5|92744.5|92783.7|92754.9|92769.2|92733.7|65
1643728970000|2022-02-01 15:22:50|92769.7|92744.7|92769.3|92744.3|92778.2|92748|92763.9|92727.8|71
1643728980000|2022-02-01 15:23:00|92769|92744|92784.8|92734.8|92788.8|92748.7|92767.1|92734.8|64
1643728990000|2022-02-01 15:23:10|92770.4|92745.4|92771|92746|92774.8|92749.8|92769.4|92744.4|60
1643729000000|2022-02-01 15:23:20|92770.1|92745.1|92778|92753|92791.6|92753.6|92769.8|92739.9|62
1643729010000|2022-02-01 15:23:30|92777.7|92752.7|92778.2|92753.2|92780.6|92755.6|92776|92751|58
1643729020000|2022-02-01 15:23:40|92778.3|92753.3|92767.4|92742.4|92786.9|92753.3|92767.4|92736.5|54
1643729030000|2022-02-01 15:23:50|92767.8|92742.8|92762.9|92737.9|92769.2|92744.2|92756.3|92731.3|67
1643729040000|2022-02-01 15:24:00|92765.7|92740.7|92776.6|92751.6|92785.4|92751.9|92765.7|92729.1|48
1643729050000|2022-02-01 15:24:10|92776.9|92751.9|92777.5|92752.5|92793.6|92754.8|92775.6|92739.8|59
1643729060000|2022-02-01 15:24:20|92777.4|92752.4|92784.5|92759.5|92794.2|92759.5|92773.7|92743.9|59
1643729070000|2022-02-01 15:24:30|92783.7|92758.7|92790.2|92740.2|92790.2|92758.7|92773.8|92740.2|60
1643729080000|2022-02-01 15:24:40|92777.9|92752.9|92772.4|92747.4|92777.9|92752.9|92771.3|92746.3|56
1643729090000|2022-02-01 15:24:50|92771.8|92746.8|92768.9|92743.9|92773.2|92748.2|92765.5|92740.5|65
1643729100000|2022-02-01 15:25:00|92768.5|92743.5|92768.4|92743.4|92774.6|92749.6|92764.2|92739.2|70
1643729110000|2022-02-01 15:25:10|92766.9|92741.9|92767.2|92742.2|92771.6|92746.6|92762.8|92737.8|68
1643729120000|2022-02-01 15:25:20|92766.8|92741.8|92769|92744|92782.1|92744.8|92764.8|92732.1|64
1643729130000|2022-02-01 15:25:30|92769.5|92744.5|92777.5|92752.5|92778.2|92753.2|92768.8|92743.8|48
1643729140000|2022-02-01 15:25:40|92777.8|92752.8|92790.3|92740.3|92794.4|92756.5|92776.6|92740.2|45
1643729150000|2022-02-01 15:25:50|92790.5|92740.5|92787.7|92762.7|92801.2|92764.6|92783.8|92739.6|54
1643729160000|2022-02-01 15:26:00|92787.8|92762.8|92792.8|92767.8|92803.7|92770.9|92787.1|92753.7|60
1643729170000|2022-02-01 15:26:10|92792.5|92767.5|92795.4|92770.4|92795.7|92770.7|92788.1|92763.1|66
1643729180000|2022-02-01 15:26:20|92795.2|92770.2|92790.4|92765.4|92811.4|92772|92789.2|92759.9|57
1643729190000|2022-02-01 15:26:30|92790.3|92765.3|92793|92768|92793.4|92768.4|92789.8|92764.8|57
1643729200000|2022-02-01 15:26:40|92793.1|92768.1|92784.7|92759.7|92796.4|92771.4|92784.5|92759.5|58
1643729210000|2022-02-01 15:26:50|92785.5|92760.5|92777.7|92752.7|92785.5|92760.5|92776|92751|59
1643729220000|2022-02-01 15:27:00|92778.7|92753.7|92787.2|92762.2|92787.2|92762.2|92775.3|92750.3|57
1643729230000|2022-02-01 15:27:10|92787|92762|92791.9|92766.9|92793.4|92768.4|92786.6|92761.6|51
1643729240000|2022-02-01 15:27:20|92792|92767|92792.4|92767.4|92793.2|92768.2|92787.1|92762.1|56
1643729250000|2022-02-01 15:27:30|92791.3|92766.3|92796.1|92771.1|92796.8|92771.8|92789.7|92764.7|54
1643729260000|2022-02-01 15:27:40|92795.4|92770.4|92804.9|92779.9|92805.8|92780.8|92795.4|92770.4|58
1643729270000|2022-02-01 15:27:50|92805.9|92780.9|92809.2|92784.2|92809.5|92784.5|92805.9|92780.9|39
1643729280000|2022-02-01 15:28:00|92808.8|92783.8|92813.7|92788.7|92814.5|92789.5|92807.9|92782.9|49
1643729290000|2022-02-01 15:28:10|92813.4|92788.4|92811.5|92786.5|92817|92792|92804.6|92779.6|57
1643729300000|2022-02-01 15:28:20|92810.5|92785.5|92806.7|92781.7|92811.9|92786.9|92802.3|92777.3|59
1643729310000|2022-02-01 15:28:30|92804.8|92779.8|92799.9|92774.9|92805.3|92780.3|92799|92774|57
1643729320000|2022-02-01 15:28:40|92799.3|92774.3|92804.7|92779.7|92806.6|92781.6|92799.2|92774.2|59
1643729330000|2022-02-01 15:28:50|92804|92779|92798.9|92773.9|92804.6|92779.6|92798|92773|58
1643729340000|2022-02-01 15:29:00|92798.8|92773.8|92799|92774|92800.1|92775.1|92796.7|92771.7|51
1643729350000|2022-02-01 15:29:10|92798.9|92773.9|92791.1|92766.1|92798.9|92773.9|92790.1|92765.1|37
1643729360000|2022-02-01 15:29:20|92788.1|92763.1|92782.2|92757.2|92788.1|92763.1|92780.8|92755.8|61
1643729370000|2022-02-01 15:29:30|92782.1|92757.1|92783.5|92758.5|92784.2|92759.2|92781.7|92756.7|34
1643729380000|2022-02-01 15:29:40|92783.2|92758.2|92800|92775|92800.9|92775.9|92783.1|92758.1|52
1643729390000|2022-02-01 15:29:50|92812.7|92762.7|92808.6|92783.6|92820.2|92784.5|92801.7|92762.7|59
1643729400000|2022-02-01 15:30:00|92808.5|92783.5|92795.3|92770.3|92812.2|92784.9|92794.9|92762.2|60
1643729410000|2022-02-01 15:30:10|92794.9|92769.9|92795.7|92770.7|92797.7|92772.7|92792.6|92767.6|57
1643729420000|2022-02-01 15:30:20|92796.3|92771.3|92809.6|92784.6|92820.4|92784.7|92795.6|92758.3|61
1643729430000|2022-02-01 15:30:30|92809|92784|92814.9|92789.9|92827.2|92790.9|92809|92776.2|50
1643729440000|2022-02-01 15:30:40|92814.7|92789.7|92819.2|92794.2|92820.1|92795.1|92814.7|92789.7|52
1643729450000|2022-02-01 15:30:50|92818.7|92793.7|92828.9|92778.9|92828.9|92794.3|92816|92778.4|36
1643729460000|2022-02-01 15:31:00|92815.6|92790.6|92810.1|92785.1|92816.5|92791.5|92806.2|92781.2|57
1643729470000|2022-02-01 15:31:10|92809.3|92784.3|92809.1|92784.1|92822.3|92784.5|92804.9|92771.4|54
1643729480000|2022-02-01 15:31:20|92808.8|92783.8|92810.3|92785.3|92811.6|92786.6|92807.9|92782.9|39
1643729490000|2022-02-01 15:31:30|92810.5|92785.5|92819.1|92794.1|92819.2|92794.2|92809.5|92784.5|34
1643729500000|2022-02-01 15:31:40|92819|92794|92805.3|92780.3|92831.4|92794.6|92805.3|92771.8|59
1643729510000|2022-02-01 15:31:50|92804.9|92779.9|92806.9|92756.9|92806.9|92780.9|92793.9|92756.9|67
1643729520000|2022-02-01 15:32:00|92806.7|92756.7|92793.3|92768.3|92808.5|92769.9|92787.9|92750.2|62
1643729530000|2022-02-01 15:32:10|92793.2|92768.2|92781.2|92756.2|92794.7|92768.2|92779.1|92739.2|67
1643729540000|2022-02-01 15:32:20|92781.3|92756.3|92786|92761|92796.5|92761|92781.3|92742.3|61
1643729550000|2022-02-01 15:32:30|92787|92762|92805.2|92755.2|92805.8|92766.2|92787|92750.9|65
1643729560000|2022-02-01 15:32:40|92805.8|92755.8|92792.9|92767.9|92807.5|92771.2|92791.6|92755.8|54
1643729570000|2022-02-01 15:32:50|92792.3|92767.3|92790.4|92765.4|92805.5|92772.2|92789.8|92753.5|57
1643729580000|2022-02-01 15:33:00|92790.3|92765.3|92801.4|92776.4|92802.5|92777.5|92788.6|92763.6|58
1643729590000|2022-02-01 15:33:10|92800.1|92775.1|92794.9|92769.9|92811.4|92777.1|92794.7|92760.3|51
1643729600000|2022-02-01 15:33:20|92793.6|92768.6|92803.4|92778.4|92805.5|92779.7|92793.3|92755.5|57
1643729610000|2022-02-01 15:33:30|92803.8|92778.8|92823.9|92773.9|92824.2|92785.8|92803.8|92773.4|49
1643729620000|2022-02-01 15:33:40|92823.8|92773.8|92822.7|92772.7|92827.3|92789.3|92811|92772|49
1643729630000|2022-02-01 15:33:50|92823.9|92773.9|92815.7|92790.7|92826.2|92790.7|92811.1|92773.9|52
1643729640000|2022-02-01 15:34:00|92815.2|92790.2|92812|92787|92827.5|92790.6|92806.3|92776.2|68
1643729650000|2022-02-01 15:34:10|92810.9|92785.9|92811.1|92786.1|92812.1|92787.1|92809.8|92784.8|43
1643729660000|2022-02-01 15:34:20|92810.5|92785.5|92813.4|92788.4|92830.6|92792.2|92810.4|92779|57
1643729670000|2022-02-01 15:34:30|92813.1|92788.1|92832.1|92782.1|92832.9|92796.2|92812.9|92779|50
1643729680000|2022-02-01 15:34:40|92832|92782|92817|92792|92833.8|92796.7|92815.3|92781.2|37
1643729690000|2022-02-01 15:34:50|92816.4|92791.4|92814.4|92789.4|92818.6|92793.6|92812.6|92787.6|62
1643729700000|2022-02-01 15:35:00|92814.5|92789.5|92821.6|92796.6|92822.8|92797.8|92810.5|92785.5|66
1643729710000|2022-02-01 15:35:10|92820.8|92795.8|92814.1|92789.1|92821.6|92796.6|92812.7|92787.7|62
1643729720000|2022-02-01 15:35:20|92814.5|92789.5|92815.6|92790.6|92819.6|92794.6|92813.1|92788.1|63
1643729730000|2022-02-01 15:35:30|92815.9|92790.9|92819.6|92794.6|92822.2|92797.2|92815.9|92790.9|54
1643729740000|2022-02-01 15:35:40|92819.4|92794.4|92820|92795|92821|92796|92818.9|92793.9|44
1643729750000|2022-02-01 15:35:50|92819.6|92794.6|92821.1|92796.1|92821.9|92796.9|92818.5|92793.5|46
1643729760000|2022-02-01 15:36:00|92820.8|92795.8|92875.8|92825.8|92878.4|92836.8|92818.7|92780.2|61
1643729770000|2022-02-01 15:36:10|92876.9|92826.9|92853|92803|92883.8|92844.5|92852|92802|76
1643729780000|2022-02-01 15:36:20|92853.3|92803.3|92870.6|92820.6|92873.6|92823.6|92832.7|92796.9|76
1643729790000|2022-02-01 15:36:30|92871.2|92821.2|92875.1|92825.1|92888.4|92838.4|92870.5|92820.5|64
1643729800000|2022-02-01 15:36:40|92872.6|92822.6|92862.6|92812.6|92872.6|92822.6|92855.6|92805.6|66
1643729810000|2022-02-01 15:36:50|92862.5|92812.5|92862|92812|92863.9|92813.9|92858.1|92808.1|69
1643729820000|2022-02-01 15:37:00|92861.9|92811.9|92863.2|92838.2|92873.8|92838.4|92859.1|92809.1|70
1643729830000|2022-02-01 15:37:10|92875.7|92825.7|92900.2|92850.2|92900.7|92850.7|92867.2|92825.7|69
1643729840000|2022-02-01 15:37:20|92899.9|92849.9|92852.5|92802.5|92899.9|92849.9|92850.5|92800.5|77
1643729850000|2022-02-01 15:37:30|92851.7|92801.7|92863|92813|92865.4|92815.4|92849.9|92799.9|64
1643729860000|2022-02-01 15:37:40|92863.3|92813.3|92871.3|92821.3|92872.5|92822.5|92860.2|92810.2|62
1643729870000|2022-02-01 15:37:50|92871.7|92821.7|92869.4|92819.4|92878.7|92828.7|92869.2|92819.2|72
1643729880000|2022-02-01 15:38:00|92869.9|92819.9|92866.8|92816.8|92885.3|92848|92851.2|92811.2|75
1643729890000|2022-02-01 15:38:10|92866.7|92816.7|92868.7|92818.7|92871.6|92821.6|92864.7|92814.7|62
1643729900000|2022-02-01 15:38:20|92868.4|92818.4|92867.7|92817.7|92871.3|92821.3|92864.2|92814.2|65
1643729910000|2022-02-01 15:38:30|92866.9|92816.9|92868.3|92818.3|92871|92821|92865.8|92815.8|53
1643729920000|2022-02-01 15:38:40|92868|92818|92857.3|92832.3|92872.9|92833.3|92856.3|92817.9|51
1643729930000|2022-02-01 15:38:50|92870.3|92820.3|92880.3|92830.3|92880.3|92830.3|92869.4|92819.4|41
1643729940000|2022-02-01 15:39:00|92879.6|92829.6|92887.5|92837.5|92887.5|92844.9|92869.9|92827.3|73
1643729950000|2022-02-01 15:39:10|92889.2|92839.2|92887.3|92837.3|92890.9|92840.9|92884.8|92834.8|58
1643729960000|2022-02-01 15:39:20|92887.1|92837.1|92882.1|92832.1|92893.4|92855.1|92874.7|92832.1|43
1643729970000|2022-02-01 15:39:30|92880.6|92830.6|92868.7|92818.7|92880.6|92838.3|92856.1|92814.6|58
1643729980000|2022-02-01 15:39:40|92869.6|92819.6|92890.1|92840.1|92891.6|92841.6|92868.6|92818.6|71
1643729990000|2022-02-01 15:39:50|92892|92842|92903.1|92853.1|92903.8|92861.5|92885.5|92840.5|70
1643730000000|2022-02-01 15:40:00|92902.3|92852.3|92890.9|92840.9|92902.6|92860.1|92882.8|92839.2|68
1643730010000|2022-02-01 15:40:10|92890.7|92840.7|92892.3|92842.3|92893.1|92843.1|92889.6|92839.6|70
1643730020000|2022-02-01 15:40:20|92892.2|92842.2|92890|92840|92894|92855.2|92875.9|92838.2|53
1643730030000|2022-02-01 15:40:30|92889.7|92839.7|92890.5|92840.5|92891.1|92841.1|92888.4|92838.4|43
1643730040000|2022-02-01 15:40:40|92890.9|92840.9|92887.5|92837.5|92890.9|92840.9|92882.9|92832.9|54
1643730050000|2022-02-01 15:40:50|92887.7|92837.7|92890.1|92840.1|92890.7|92840.7|92886.7|92836.7|48
1643730060000|2022-02-01 15:41:00|92890.5|92840.5|92886|92861|92900.8|92863.2|92883.9|92839.6|59
1643730070000|2022-02-01 15:41:10|92887.4|92862.4|92890.3|92865.3|92903|92867.4|92886.9|92847.8|62
1643730080000|2022-02-01 15:41:20|92892.2|92867.2|92901.8|92851.8|92908.7|92869|92889.2|92851|65
1643730090000|2022-02-01 15:41:30|92898.9|92848.9|92908.5|92858.5|92919|92880.7|92885.1|92847.6|74
1643730100000|2022-02-01 15:41:40|92907.4|92857.4|92908.4|92858.4|92911|92870.9|92895.8|92854.8|58
1643730110000|2022-02-01 15:41:50|92907.8|92857.8|92896|92871|92908.1|92875.2|92893.9|92856.1|65
1643730120000|2022-02-01 15:42:00|92896.6|92871.6|92920.2|92870.2|92922|92883.3|92896.5|92869|71
1643730130000|2022-02-01 15:42:10|92918.6|92868.6|92926.1|92876.1|92926.3|92887.7|92906.2|92868.4|64
1643730140000|2022-02-01 15:42:20|92925.7|92875.7|92933.3|92883.3|92935.3|92885.3|92922.3|92872.3|65
1643730150000|2022-02-01 15:42:30|92933.6|92883.6|92921.2|92896.2|92937|92896.2|92919.6|92883.6|64
1643730160000|2022-02-01 15:42:40|92921.3|92896.3|92924.1|92899.1|92936|92899.3|92920.4|92886|50
1643730170000|2022-02-01 15:42:50|92924.2|92899.2|92924.5|92899.5|92940.3|92902.6|92923.2|92887.9|60
1643730180000|2022-02-01 15:43:00|92925.2|92900.2|92942.8|92917.8|92955.4|92918.2|92923.6|92890.5|60
1643730190000|2022-02-01 15:43:10|92942.7|92917.7|92978.2|92928.2|92982.9|92940.5|92942.7|92912.1|75
1643730200000|2022-02-01 15:43:20|92980.3|92930.3|92979.2|92929.2|92980.3|92940.6|92934.8|92901.5|75
1643730210000|2022-02-01 15:43:30|92978|92928|92981.2|92931.2|92986.1|92936.1|92972.4|92922.4|70
1643730220000|2022-02-01 15:43:40|92981.5|92931.5|92980.2|92930.2|92994.4|92944.4|92975.1|92925.1|67
1643730230000|2022-02-01 15:43:50|92980|92930|92984.4|92934.4|92987.8|92937.8|92980|92930|55
1643730240000|2022-02-01 15:44:00|92983.6|92933.6|92937.7|92887.7|92983.6|92933.6|92926.9|92887.3|71
1643730250000|2022-02-01 15:44:10|92925.3|92900.3|92950.6|92900.6|92957.2|92907.2|92925.1|92888.4|71
1643730260000|2022-02-01 15:44:20|92951|92901|92960.8|92910.8|92960.9|92918.2|92942.5|92892.5|70
1643730270000|2022-02-01 15:44:30|92962|92912|92958.9|92908.9|92964|92914|92956|92906|75
1643730280000|2022-02-01 15:44:40|92958.8|92908.8|92955.6|92905.6|92964.7|92925.2|92950.2|92905.6|60
1643730290000|2022-02-01 15:44:50|92955.5|92905.5|92971.1|92921.1|92971.1|92925.9|92942.5|92905.4|63
1643730300000|2022-02-01 15:45:00|92975.5|92925.5|92990.6|92940.6|92991.8|92941.8|92961.6|92911.6|74
1643730310000|2022-02-01 15:45:10|92991.3|92941.3|93005|92955|93007|92957|92990.7|92940.7|73
1643730320000|2022-02-01 15:45:20|93006.1|92956.1|93009.6|92959.6|93010.7|92960.7|92998.3|92948.3|73
1643730330000|2022-02-01 15:45:30|93009.4|92959.4|93007.4|92957.4|93010.1|92973.6|92998.6|92953.4|55
1643730340000|2022-02-01 15:45:40|93007.1|92957.1|93003|92953|93007.9|92957.9|93001.8|92951.8|69
1643730350000|2022-02-01 15:45:50|93002|92952|93001.4|92951.4|93005.6|92955.6|93000.2|92950.2|52
1643730360000|2022-02-01 15:46:00|93000.4|92950.4|92987.3|92937.3|93008.3|92958.3|92968.9|92932.2|67
1643730370000|2022-02-01 15:46:10|92987.5|92937.5|92987|92937|92991.1|92941.1|92981.5|92931.5|49
1643730380000|2022-02-01 15:46:20|92987.8|92937.8|92984.2|92934.2|92988.7|92949.8|92974.8|92933.7|51
1643730390000|2022-02-01 15:46:30|92983.3|92933.3|92973.9|92923.9|92983.3|92941.1|92961.7|92912.9|73
1643730400000|2022-02-01 15:46:40|92974.9|92924.9|92972|92922|92975.9|92925.9|92971.6|92921.6|63
1643730410000|2022-02-01 15:46:50|92971.1|92921.1|92985.9|92935.9|92986.6|92936.6|92971.1|92921.1|55
1643730420000|2022-02-01 15:47:00|92985|92935|92983.8|92933.8|92989.4|92939.4|92982|92932|71
1643730430000|2022-02-01 15:47:10|92983|92933|92977.6|92927.6|92984.6|92934.6|92977.6|92927.6|55
1643730440000|2022-02-01 15:47:20|92975.8|92925.8|92947.8|92897.8|92978.2|92928.2|92942.8|92893.9|78
1643730450000|2022-02-01 15:47:30|92947.9|92897.9|92948.6|92923.6|92970.2|92931.3|92937.8|92897.7|74
1643730460000|2022-02-01 15:47:40|92947.6|92922.6|92956.9|92906.9|92959.9|92922.6|92946.5|92905.5|53
1643730470000|2022-02-01 15:47:50|92957.6|92907.6|92953.8|92903.8|92957.7|92919|92941.7|92903.8|55
1643730480000|2022-02-01 15:48:00|92955.9|92905.9|92940.7|92915.7|92957.3|92920.9|92940.6|92902.3|62
1643730490000|2022-02-01 15:48:10|92940.5|92915.5|92948.2|92898.2|92953.6|92916.6|92939.1|92893|57
1643730500000|2022-02-01 15:48:20|92948.9|92898.9|92947.2|92897.2|92949.6|92911.2|92933.1|92894.8|67
1643730510000|2022-02-01 15:48:30|92947.4|92897.4|92935.2|92885.2|92947.6|92901.3|92926.3|92882.4|63
1643730520000|2022-02-01 15:48:40|92935.1|92885.1|92919.2|92894.2|92936.5|92894.5|92919.2|92880.7|37
1643730530000|2022-02-01 15:48:50|92919.4|92894.4|92933.5|92883.5|92937.7|92898.2|92917.7|92883|60
1643730540000|2022-02-01 15:49:00|92933.2|92883.2|92907.9|92882.9|92933.9|92883.9|92907|92869.4|58
1643730550000|2022-02-01 15:49:10|92906.9|92881.9|92921.8|92871.8|92922.1|92882.8|92904.3|92868.3|59
1643730560000|2022-02-01 15:49:20|92921.4|92871.4|92911.4|92886.4|92927.7|92888.5|92909.7|92870.2|59
1643730570000|2022-02-01 15:49:30|92911.8|92886.8|92916.3|92866.3|92924.3|92889.4|92906.7|92865.2|70
1643730580000|2022-02-01 15:49:40|92916.2|92866.2|92899.8|92874.8|92916.6|92875.2|92898.2|92862|49
1643730590000|2022-02-01 15:49:50|92899|92874|92911.1|92861.1|92912.9|92875.2|92898.8|92860.9|46
1643730600000|2022-02-01 15:50:00|92911.2|92861.2|92912.1|92862.1|92912.3|92869.2|92890.4|92856.4|55
1643730610000|2022-02-01 15:50:10|92912.2|92862.2|92891.7|92841.7|92912.4|92876.8|92887.4|92841.7|68
1643730620000|2022-02-01 15:50:20|92891.3|92841.3|92882.2|92832.2|92893.7|92843.7|92879.2|92829.2|70
1643730630000|2022-02-01 15:50:30|92882|92832|92893.3|92843.3|92895.1|92845.1|92881.9|92831.9|56
1643730640000|2022-02-01 15:50:40|92893.5|92843.5|92879.2|92854.2|92895.3|92854.2|92879.2|92841.8|40
1643730650000|2022-02-01 15:50:50|92879.7|92854.7|92891.3|92841.3|92899.1|92862.6|92879|92840.8|70
1643730660000|2022-02-01 15:51:00|92891.1|92841.1|92895.1|92845.1|92896.9|92846.9|92890.3|92840.3|58
1643730670000|2022-02-01 15:51:10|92895|92845|92896.6|92846.6|92900.4|92863.7|92882.4|92844.5|61
1643730680000|2022-02-01 15:51:20|92897.5|92847.5|92891.5|92841.5|92898.3|92860.5|92872|92835.9|58
1643730690000|2022-02-01 15:51:30|92892|92842|92899.4|92849.4|92901|92859|92881.4|92841.1|60
1643730700000|2022-02-01 15:51:40|92899.1|92849.1|92886|92861|92903.1|92866.8|92886|92848.8|71
1643730710000|2022-02-01 15:51:50|92898.4|92848.4|92889.3|92864.3|92898.7|92866.5|92885.9|92847.8|50
1643730720000|2022-02-01 15:52:00|92889|92864|92887.5|92862.5|92900|92866.4|92884.4|92844.8|56
1643730730000|2022-02-01 15:52:10|92887.4|92862.4|92891.4|92841.4|92895|92863.2|92881.9|92841.2|52
1643730740000|2022-02-01 15:52:20|92890.8|92840.8|92887.7|92862.7|92900.6|92863.1|92879.1|92840.8|66
1643730750000|2022-02-01 15:52:30|92888|92863|92884.8|92859.8|92898.8|92863.2|92883.4|92845.3|74
1643730760000|2022-02-01 15:52:40|92884.7|92859.7|92876.8|92851.8|92885.5|92860.5|92875.5|92850.5|72
1643730770000|2022-02-01 15:52:50|92876.7|92851.7|92865.9|92840.9|92886.2|92854.8|92863.7|92835.9|68
1643730780000|2022-02-01 15:53:00|92866|92841|92873|92823|92883.5|92847.9|92861.4|92822.5|67
1643730790000|2022-02-01 15:53:10|92873.4|92823.4|92872|92822|92873.4|92840.5|92854.9|92816.7|71
1643730800000|2022-02-01 15:53:20|92872.4|92822.4|92868.1|92818.1|92873.9|92836.1|92853.1|92816.6|58
1643730810000|2022-02-01 15:53:30|92868.2|92818.2|92860.7|92810.7|92868.2|92827.4|92845.5|92809.8|66
1643730820000|2022-02-01 15:53:40|92860.5|92810.5|92846.8|92821.8|92861.8|92823.5|92844.4|92805.5|69
1643730830000|2022-02-01 15:53:50|92846.2|92821.2|92858.4|92808.4|92858.4|92826.5|92845.3|92808.4|55
1643730840000|2022-02-01 15:54:00|92857.5|92807.5|92842.9|92817.9|92861.1|92819|92842.8|92805.4|61
1643730850000|2022-02-01 15:54:10|92840.8|92815.8|92848.9|92798.9|92849.3|92817.1|92837.8|92796.8|55
1643730860000|2022-02-01 15:54:20|92848.1|92798.1|92837.5|92812.5|92850.5|92812.8|92834.7|92796.5|62
1643730870000|2022-02-01 15:54:30|92836.8|92811.8|92832.2|92807.2|92843.3|92811.8|92824.3|92790.1|67
1643730880000|2022-02-01 15:54:40|92832.7|92807.7|92830.5|92805.5|92834|92809|92827.5|92802.5|59
1643730890000|2022-02-01 15:54:50|92830.4|92805.4|92812.6|92762.6|92830.4|92805.4|92800.4|92761.8|63
1643730900000|2022-02-01 15:55:00|92813|92763|92796.5|92771.5|92813|92776.9|92787.4|92759.8|66
1643730910000|2022-02-01 15:55:10|92796.6|92771.6|92809|92759|92818.9|92782|92796.4|92757|60
1643730920000|2022-02-01 15:55:20|92809.3|92759.3|92806.6|92756.6|92814.2|92779|92798.6|92756|72
1643730930000|2022-02-01 15:55:30|92807.9|92757.9|92800.2|92750.2|92809.2|92769.7|92786.5|92748.8|59
1643730940000|2022-02-01 15:55:40|92800.6|92750.6|92797.2|92772.2|92813.7|92773.6|92789.7|92748.4|71
1643730950000|2022-02-01 15:55:50|92796.9|92771.9|92808.1|92783.1|92821.5|92783.9|92796.9|92757.6|65
1643730960000|2022-02-01 15:56:00|92820.9|92770.9|92808.2|92783.2|92823.7|92786.4|92804.8|92768|66
1643730970000|2022-02-01 15:56:10|92807.5|92782.5|92806.2|92756.2|92810.7|92785.5|92793.9|92755.8|61
1643730980000|2022-02-01 15:56:20|92805.8|92755.8|92807|92757|92809.6|92769.1|92792.3|92754.2|61
1643730990000|2022-02-01 15:56:30|92806.7|92756.7|92803.7|92778.7|92814.5|92780.3|92791.5|92756.7|62
1643731000000|2022-02-01 15:56:40|92804.6|92779.6|92814.7|92789.7|92827.5|92796.1|92802.4|92775.8|68
1643731010000|2022-02-01 15:56:50|92814.2|92789.2|92808.9|92783.9|92826|92790.6|92795.3|92765.8|76
1643731020000|2022-02-01 15:57:00|92809.6|92784.6|92803.8|92778.8|92818.7|92787.1|92798.3|92762.9|65
1643731030000|2022-02-01 15:57:10|92802.8|92777.8|92788.7|92763.7|92812.6|92784|92786.6|92761.6|64
1643731040000|2022-02-01 15:57:20|92789.8|92764.8|92791.8|92741.8|92792.6|92765.1|92776.1|92739.1|65
1643731050000|2022-02-01 15:57:30|92791.9|92741.9|92824.7|92774.7|92824.9|92785.6|92782.6|92741.4|76
1643731060000|2022-02-01 15:57:40|92826.7|92776.7|92824.4|92799.4|92837.5|92803.5|92816.6|92775.1|72
1643731070000|2022-02-01 15:57:50|92824.5|92799.5|92816.1|92791.1|92842.9|92806.5|92815.6|92780.3|77
1643731080000|2022-02-01 15:58:00|92817.3|92792.3|92813|92788|92824.8|92792.7|92805|92772.9|68
1643731090000|2022-02-01 15:58:10|92812.8|92787.8|92818.1|92793.1|92818.1|92793.1|92811|92786|66
1643731100000|2022-02-01 15:58:20|92818.3|92793.3|92831.1|92781.1|92837.7|92799.5|92813.3|92779.8|71
1643731110000|2022-02-01 15:58:30|92832.1|92782.1|92829.1|92779.1|92832.7|92793.8|92815.7|92778.4|61
1643731120000|2022-02-01 15:58:40|92828.9|92778.9|92834.6|92784.6|92834.8|92800|92812.1|92777.6|58
1643731130000|2022-02-01 15:58:50|92836.1|92786.1|92826.5|92801.5|92836.4|92803.4|92821.9|92786|67
1643731140000|2022-02-01 15:59:00|92826.4|92801.4|92833.1|92808.1|92833.4|92808.4|92814|92789|73
1643731150000|2022-02-01 15:59:10|92834.4|92809.4|92833|92808|92836.6|92811.6|92827.6|92802.6|69
1643731160000|2022-02-01 15:59:20|92833.4|92808.4|92814.7|92789.7|92840|92808.8|92814.7|92787|67
1643731170000|2022-02-01 15:59:30|92815.6|92790.6|92821.3|92796.3|92822.6|92797.6|92814.6|92789.6|68
1643731180000|2022-02-01 15:59:40|92822|92797|92812.9|92787.9|92830.4|92797.7|92812|92775.2|66
1643731190000|2022-02-01 15:59:50|92815.7|92790.7|92814.8|92789.8|92824|92799|92811.6|92786.6|65
1643731200000|2022-02-01 16:00:00|92814.4|92789.4|92818.4|92793.4|92818.4|92793.4|92808.5|92783.5|63
1643731210000|2022-02-01 16:00:10|92818.3|92793.3|92818.6|92793.6|92820.1|92795.1|92815.1|92790.1|73
1643731220000|2022-02-01 16:00:20|92818.3|92793.3|92809|92784|92819.2|92794.2|92804.1|92779.1|65
1643731230000|2022-02-01 16:00:30|92810.7|92785.7|92803.6|92753.6|92810.7|92785.7|92787.1|92748.6|74
1643731240000|2022-02-01 16:00:40|92804.1|92754.1|92787.6|92762.6|92805.1|92764.6|92787.6|92751.1|65
1643731250000|2022-02-01 16:00:50|92785.5|92760.5|92784.1|92759.1|92801.7|92765|92783.7|92751.7|63
1643731260000|2022-02-01 16:01:00|92785.1|92760.1|92782|92757|92792.2|92767.2|92778.2|92753.2|70
1643731270000|2022-02-01 16:01:10|92783.6|92758.6|92798.8|92748.8|92800.4|92761.8|92779.2|92747.1|61
1643731280000|2022-02-01 16:01:20|92798.9|92748.9|92777.1|92752.1|92799.2|92758.3|92774.5|92747|70
1643731290000|2022-02-01 16:01:30|92777.9|92752.9|92779.2|92754.2|92779.6|92754.6|92767.5|92742.5|66
1643731300000|2022-02-01 16:01:40|92781.8|92756.8|92830.4|92780.4|92830.7|92789.2|92780.1|92755.1|75
1643731310000|2022-02-01 16:01:50|92834.1|92784.1|92814.1|92789.1|92834.1|92803.3|92814.1|92780.3|76
1643731320000|2022-02-01 16:02:00|92813.6|92788.6|92816.2|92791.2|92818.6|92791.7|92801.1|92766.9|73
1643731330000|2022-02-01 16:02:10|92816|92791|92820.5|92795.5|92838.7|92800|92816|92781.8|67
1643731340000|2022-02-01 16:02:20|92817.5|92792.5|92823.4|92773.4|92831|92792.5|92807.2|92770|67
1643731350000|2022-02-01 16:02:30|92822|92772|92826.3|92776.3|92829.3|92779.3|92822|92772|57
1643731360000|2022-02-01 16:02:40|92826.1|92776.1|92829.2|92779.2|92831|92781|92824.6|92774.6|60
1643731370000|2022-02-01 16:02:50|92828.4|92778.4|92818.5|92768.5|92829|92779|92818.5|92768.5|54
1643731380000|2022-02-01 16:03:00|92818.8|92768.8|92821.6|92771.6|92822.7|92793.1|92811.8|92768.1|55
1643731390000|2022-02-01 16:03:10|92821.3|92771.3|92820.8|92770.8|92822.3|92784.2|92800.7|92764.4|45
1643731400000|2022-02-01 16:03:20|92820.6|92770.6|92805.7|92780.7|92828.5|92784.6|92803.4|92765.6|66
1643731410000|2022-02-01 16:03:30|92805.1|92780.1|92810.6|92785.6|92826.7|92790.9|92805.1|92770.5|59
1643731420000|2022-02-01 16:03:40|92810.4|92785.4|92808.2|92783.2|92810.9|92785.9|92805.8|92780.8|60
1643731430000|2022-02-01 16:03:50|92808.5|92783.5|92794.8|92769.8|92814.9|92784.6|92794.8|92761.9|55
1643731440000|2022-02-01 16:04:00|92794.9|92769.9|92823.5|92798.5|92828.1|92798.5|92794.6|92751.7|63
1643731450000|2022-02-01 16:04:10|92822.5|92797.5|92852.9|92827.9|92867.8|92829.9|92821.9|92796.9|69
1643731460000|2022-02-01 16:04:20|92852.2|92827.2|92848.8|92823.8|92874.9|92827.2|92848.8|92814.1|70
1643731470000|2022-02-01 16:04:30|92860.7|92810.7|92839.9|92789.9|92861.6|92822.3|92831.9|92789.4|73
1643731480000|2022-02-01 16:04:40|92839.7|92789.7|92833.3|92783.3|92845.1|92795.1|92833.3|92783.3|63
1643731490000|2022-02-01 16:04:50|92834.7|92784.7|92834.3|92784.3|92835.6|92785.6|92830.9|92780.9|66
1643731500000|2022-02-01 16:05:00|92834.4|92784.4|92829.7|92779.7|92836|92786|92829.2|92779.2|67
1643731510000|2022-02-01 16:05:10|92830.5|92780.5|92837.4|92787.4|92843.2|92793.2|92830.5|92780.5|63
1643731520000|2022-02-01 16:05:20|92837.6|92787.6|92833.5|92783.5|92841.7|92791.7|92829.5|92779.5|57
1643731530000|2022-02-01 16:05:30|92833.9|92783.9|92836.3|92786.3|92837.2|92799.9|92824.4|92783.1|57
1643731540000|2022-02-01 16:05:40|92836.5|92786.5|92834.3|92784.3|92842.4|92806.1|92829.3|92782.7|55
1643731550000|2022-02-01 16:05:50|92833.6|92783.6|92845.7|92795.7|92849.6|92799.6|92832.3|92782.3|65
1643731560000|2022-02-01 16:06:00|92845.9|92795.9|92848.7|92798.7|92850|92800|92845.9|92795.9|61
1643731570000|2022-02-01 16:06:10|92848.4|92798.4|92830|92780|92848.4|92798.4|92827.3|92777.3|72
1643731580000|2022-02-01 16:06:20|92828.8|92778.8|92833.7|92783.7|92838.7|92788.7|92828.5|92778.5|75
1643731590000|2022-02-01 16:06:30|92833.4|92783.4|92833.1|92783.1|92836.1|92786.1|92827.8|92777.8|55
1643731600000|2022-02-01 16:06:40|92833|92783|92840.3|92790.3|92841.4|92791.4|92832.4|92782.4|33
1643731610000|2022-02-01 16:06:50|92838.7|92788.7|92840.7|92790.7|92842.9|92792.9|92838|92788|48
1643731620000|2022-02-01 16:07:00|92840.1|92790.1|92840.3|92790.3|92842.6|92792.6|92838.1|92788.1|48
1643731630000|2022-02-01 16:07:10|92840.4|92790.4|92834.2|92784.2|92840.4|92790.4|92821.5|92771.5|59
1643731640000|2022-02-01 16:07:20|92833.8|92783.8|92817.2|92767.2|92834.1|92784.1|92815.2|92765.2|63
1643731650000|2022-02-01 16:07:30|92815.9|92765.9|92817.5|92767.5|92818.2|92768.2|92814.2|92764.2|51
1643731660000|2022-02-01 16:07:40|92817.7|92767.7|92823.2|92773.2|92825.9|92786.2|92807.9|92765.8|58
1643731670000|2022-02-01 16:07:50|92824|92774|92817.5|92767.5|92827.8|92777.8|92816.6|92766.6|54
1643731680000|2022-02-01 16:08:00|92815.4|92765.4|92805.6|92755.6|92818.9|92781.4|92804.6|92754.6|61
1643731690000|2022-02-01 16:08:10|92805.9|92755.9|92812.7|92762.7|92816.8|92766.8|92803.3|92753.3|68
1643731700000|2022-02-01 16:08:20|92816.9|92766.9|92809.2|92759.2|92820.4|92770.4|92806.4|92756.4|53
1643731710000|2022-02-01 16:08:30|92809.3|92759.3|92810|92760|92815.5|92765.5|92807.3|92757.3|64
1643731720000|2022-02-01 16:08:40|92810.5|92760.5|92819|92769|92821.3|92771.3|92808.4|92758.4|57
1643731730000|2022-02-01 16:08:50|92818.5|92768.5|92806.3|92756.3|92820.4|92770.4|92806.3|92756.3|58
1643731740000|2022-02-01 16:09:00|92803.7|92753.7|92807.9|92757.9|92809|92763.9|92787.3|92747.1|54
1643731750000|2022-02-01 16:09:10|92807.2|92757.2|92826.9|92776.9|92826.9|92779.4|92797.9|92757.1|62
1643731760000|2022-02-01 16:09:20|92826.8|92776.8|92831.5|92781.5|92832.6|92794.9|92819.9|92773|58
1643731770000|2022-02-01 16:09:30|92830.8|92780.8|92844.6|92794.6|92846.9|92806.4|92830.4|92780.4|66
1643731780000|2022-02-01 16:09:40|92845.7|92795.7|92855.3|92805.3|92856|92806|92845.7|92795.7|58
1643731790000|2022-02-01 16:09:50|92855|92805|92845|92795|92857.1|92807.1|92844.4|92794.4|58
1643731800000|2022-02-01 16:10:00|92845.3|92795.3|92845.9|92795.9|92851.7|92801.7|92843|92793|65
1643731810000|2022-02-01 16:10:10|92846.4|92796.4|92846.6|92796.6|92847.2|92797.2|92842.7|92792.7|53
1643731820000|2022-02-01 16:10:20|92846.7|92796.7|92846|92796|92847.3|92797.3|92841.6|92791.6|53
1643731830000|2022-02-01 16:10:30|92845.8|92795.8|92832.2|92782.2|92846.8|92796.8|92832.2|92782.2|65
1643731840000|2022-02-01 16:10:40|92833|92783|92831.5|92781.5|92833.5|92783.5|92828.4|92778.4|49
1643731850000|2022-02-01 16:10:50|92830.5|92780.5|92831.4|92781.4|92833.8|92783.8|92829.1|92779.1|55
1643731860000|2022-02-01 16:11:00|92831|92781|92848.9|92798.9|92849.5|92799.5|92830.9|92780.9|62
1643731870000|2022-02-01 16:11:10|92848.4|92798.4|92849.4|92799.4|92849.7|92799.7|92843.4|92793.4|51
1643731880000|2022-02-01 16:11:20|92849.5|92799.5|92849.8|92799.8|92854.2|92814.7|92839.7|92797.9|52
1643731890000|2022-02-01 16:11:30|92849.9|92799.9|92849|92799|92850.9|92810.6|92834.6|92797.1|55
1643731900000|2022-02-01 16:11:40|92849.1|92799.1|92851.3|92801.3|92851.3|92801.3|92847.5|92797.5|25
1643731910000|2022-02-01 16:11:50|92850.8|92800.8|92838.5|92813.5|92853.5|92816.8|92836.2|92800.1|47
1643731920000|2022-02-01 16:12:00|92838.3|92813.3|92845.4|92795.4|92848.9|92813.3|92833.4|92795.4|62
1643731930000|2022-02-01 16:12:10|92844.3|92794.3|92846|92796|92848.4|92810.2|92832.7|92793.1|51
1643731940000|2022-02-01 16:12:20|92848.1|92798.1|92845.9|92795.9|92848.1|92799.5|92823.1|92784.8|61
1643731950000|2022-02-01 16:12:30|92845.5|92795.5|92844.8|92794.8|92847.1|92810.4|92833.5|92792.3|63
1643731960000|2022-02-01 16:12:40|92844.5|92794.5|92844.3|92794.3|92846.8|92796.8|92842.9|92792.9|39
1643731970000|2022-02-01 16:12:50|92844.5|92794.5|92836.9|92811.9|92850.5|92814|92836.6|92794.2|48
1643731980000|2022-02-01 16:13:00|92837|92812|92836.5|92811.5|92839|92814|92834.4|92809.4|40
1643731990000|2022-02-01 16:13:10|92836.3|92811.3|92829.5|92804.5|92846.6|92811.4|92828.9|92791.9|44
1643732000000|2022-02-01 16:13:20|92830.5|92805.5|92836.1|92786.1|92841.5|92805.5|92825.1|92785|54
1643732010000|2022-02-01 16:13:30|92835.4|92785.4|92850.5|92800.5|92851.2|92803.6|92828.6|92785.1|48
1643732020000|2022-02-01 16:13:40|92851.1|92801.1|92843.8|92793.8|92851.1|92801.1|92843.8|92793.8|52
1643732030000|2022-02-01 16:13:50|92843.7|92793.7|92836.8|92786.8|92844.5|92794.5|92836.8|92786.8|42
1643732040000|2022-02-01 16:14:00|92838|92788|92838.6|92788.6|92840.2|92790.2|92835.2|92785.2|61
1643732050000|2022-02-01 16:14:10|92838.5|92788.5|92837.6|92787.6|92841.5|92800.1|92824|92785.4|61
1643732060000|2022-02-01 16:14:20|92836.5|92786.5|92840|92790|92840.6|92801.9|92825.7|92785.6|48
1643732070000|2022-02-01 16:14:30|92839.6|92789.6|92841.3|92791.3|92842.3|92792.3|92839.6|92789.6|40
1643732080000|2022-02-01 16:14:40|92841.6|92791.6|92842|92792|92842.3|92792.3|92841.1|92791.1|26
1643732090000|2022-02-01 16:14:50|92842.1|92792.1|92835.4|92810.4|92847.7|92811.7|92833.2|92792|46
1643732100000|2022-02-01 16:15:00|92835.6|92810.6|92838.1|92813.1|92839.4|92814.4|92834.3|92809.3|59
1643732110000|2022-02-01 16:15:10|92837.2|92812.2|92837.7|92812.7|92839.7|92814.7|92835.7|92810.7|52
1643732120000|2022-02-01 16:15:20|92838.2|92813.2|92838.9|92813.9|92847.2|92816.4|92833.9|92795.9|53
1643732130000|2022-02-01 16:15:30|92839.1|92814.1|92855.8|92805.8|92855.8|92817.2|92839.1|92803.3|65
1643732140000|2022-02-01 16:15:40|92855.5|92805.5|92856|92806|92856|92817.1|92840|92802.8|58
1643732150000|2022-02-01 16:15:50|92856.3|92806.3|92843|92818|92857.5|92820.8|92842.4|92805.7|69
1643732160000|2022-02-01 16:16:00|92843.1|92818.1|92870.3|92820.3|92871.1|92833.1|92843.1|92816.3|67
1643732170000|2022-02-01 16:16:10|92869.8|92819.8|92864.8|92839.8|92880.3|92842.5|92864.3|92819.8|58
1643732180000|2022-02-01 16:16:20|92865|92840|92870.2|92820.2|92874.6|92840|92861.3|92818.5|67
1643732190000|2022-02-01 16:16:30|92870.7|92820.7|92870.3|92820.3|92871.7|92821.7|92866.7|92816.7|66
1643732200000|2022-02-01 16:16:40|92870.2|92820.2|92871.4|92821.4|92873.2|92823.2|92869.9|92819.9|46
1643732210000|2022-02-01 16:16:50|92872|92822|92866.8|92816.8|92873.5|92831.3|92856.3|92815.7|66
1643732220000|2022-02-01 16:17:00|92867.1|92817.1|92868|92818|92873.6|92823.6|92865.3|92815.3|67
1643732230000|2022-02-01 16:17:10|92868.4|92818.4|92865|92815|92868.8|92818.8|92864.1|92814.1|64
1643732240000|2022-02-01 16:17:20|92865.5|92815.5|92865.8|92815.8|92867.1|92817.1|92864.5|92814.5|42
1643732250000|2022-02-01 16:17:30|92865.7|92815.7|92869|92819|92870.7|92820.7|92863.5|92813.5|47
1643732260000|2022-02-01 16:17:40|92868.9|92818.9|92865.1|92815.1|92869.5|92829.1|92850.6|92812.8|62
1643732270000|2022-02-01 16:17:50|92864.7|92814.7|92866.6|92816.6|92866.9|92829.1|92849.4|92812.4|54
1643732280000|2022-02-01 16:18:00|92865.6|92815.6|92863.6|92813.6|92868.8|92818.8|92863.4|92813.4|68
1643732290000|2022-02-01 16:18:10|92864.3|92814.3|92854.9|92829.9|92866.8|92829.9|92851.8|92812.7|61
1643732300000|2022-02-01 16:18:20|92853.3|92828.3|92870.6|92820.6|92871.4|92834.3|92853.3|92817.9|56
1643732310000|2022-02-01 16:18:30|92870.7|92820.7|92868.8|92818.8|92874.1|92837.8|92857.2|92817.8|60
1643732320000|2022-02-01 16:18:40|92864.8|92814.8|92861.2|92811.2|92864.8|92825.7|92847.7|92809.9|61
1643732330000|2022-02-01 16:18:50|92860.7|92810.7|92860.9|92810.9|92861.2|92811.2|92858.8|92808.8|47
1643732340000|2022-02-01 16:19:00|92861|92811|92841.1|92791.1|92861|92827.7|92828.8|92791.1|70
1643732350000|2022-02-01 16:19:10|92838.4|92788.4|92828.7|92778.7|92838.9|92802.8|92815|92770.6|64
1643732360000|2022-02-01 16:19:20|92828.8|92778.8|92828.2|92778.2|92830.6|92793.4|92816|92777.6|51
1643732370000|2022-02-01 16:19:30|92828.5|92778.5|92826|92776|92828.9|92788.6|92805.8|92770.8|65
1643732380000|2022-02-01 16:19:40|92826.1|92776.1|92820.6|92770.6|92827.3|92785.1|92810.1|92769.9|53
1643732390000|2022-02-01 16:19:50|92820.5|92770.5|92826.2|92776.2|92827.6|92777.6|92819.9|92769.9|53
1643732400000|2022-02-01 16:20:00|92826.1|92776.1|92836.5|92786.5|92837.4|92787.4|92824.1|92774.1|54
1643732410000|2022-02-01 16:20:10|92837.3|92787.3|92843|92793|92844.2|92794.2|92832.4|92782.4|62
1643732420000|2022-02-01 16:20:20|92842.4|92792.4|92866.2|92816.2|92867|92817|92841.1|92791.1|67
1643732430000|2022-02-01 16:20:30|92866.3|92816.3|92868.6|92818.6|92869.1|92819.1|92863.5|92813.5|57
1643732440000|2022-02-01 16:20:40|92868.5|92818.5|92868|92818|92869.6|92819.6|92867.2|92817.2|38
1643732450000|2022-02-01 16:20:50|92867.7|92817.7|92873.5|92823.5|92877.1|92838.9|92861.9|92816|55
1643732460000|2022-02-01 16:21:00|92873|92823|92860.3|92810.3|92873|92823|92858.8|92808.8|64
1643732470000|2022-02-01 16:21:10|92861.8|92811.8|92859.2|92809.2|92861.8|92811.8|92855.6|92805.6|63
1643732480000|2022-02-01 16:21:20|92858.8|92808.8|92859.2|92809.2|92860.7|92810.7|92857.7|92807.7|36
1643732490000|2022-02-01 16:21:30|92858.3|92808.3|92861.2|92811.2|92861.9|92820.4|92843|92807.6|53
1643732500000|2022-02-01 16:21:40|92861.3|92811.3|92846.7|92796.7|92861.9|92811.9|92833.8|92789|63
1643732510000|2022-02-01 16:21:50|92846.4|92796.4|92858.4|92808.4|92860.7|92810.7|92846.3|92796.3|61
1643732520000|2022-02-01 16:22:00|92857.9|92807.9|92858.5|92808.5|92859.4|92821.5|92844|92806.6|52
1643732530000|2022-02-01 16:22:10|92856.5|92806.5|92857.6|92807.6|92859.2|92809.2|92855.7|92805.7|52
1643732540000|2022-02-01 16:22:20|92857|92807|92849.3|92799.3|92858.3|92813.7|92836.8|92799|56
1643732550000|2022-02-01 16:22:30|92848.3|92798.3|92850.9|92800.9|92851.4|92813.4|92837.5|92798.3|35
1643732560000|2022-02-01 16:22:40|92851|92801|92840.1|92815.1|92854|92815.9|92837.7|92798.5|50
1643732570000|2022-02-01 16:22:50|92851.6|92801.6|92850.6|92800.6|92855.8|92812.4|92835.8|92798.6|53
1643732580000|2022-02-01 16:23:00|92849.9|92799.9|92831.8|92781.8|92849.9|92810.9|92820.8|92777|67
1643732590000|2022-02-01 16:23:10|92831.6|92781.6|92846.1|92796.1|92846.2|92800.6|92823.2|92781|70
1643732600000|2022-02-01 16:23:20|92845.9|92795.9|92852.2|92802.2|92852.2|92802.2|92845.9|92795.9|46
1643732610000|2022-02-01 16:23:30|92858.7|92808.7|92859.8|92809.8|92861.1|92811.1|92857.1|92807.1|43
1643732620000|2022-02-01 16:23:40|92859.9|92809.9|92867.8|92817.8|92867.8|92828|92852.8|92809.9|40
1643732630000|2022-02-01 16:23:50|92868.3|92818.3|92876|92826|92878.8|92828.8|92868.3|92818.3|56
1643732640000|2022-02-01 16:24:00|92875.3|92825.3|92874.3|92824.3|92877.5|92827.5|92874|92824|47
1643732650000|2022-02-01 16:24:10|92874.1|92824.1|92875.4|92825.4|92875.9|92825.9|92874.1|92824.1|35
1643732660000|2022-02-01 16:24:20|92875.5|92825.5|92871.9|92821.9|92875.5|92825.5|92870.5|92820.5|56
1643732670000|2022-02-01 16:24:30|92872.4|92822.4|92902.2|92852.2|92902.2|92852.2|92870.3|92820.3|73
1643732680000|2022-02-01 16:24:40|92903.6|92853.6|92911.8|92861.8|92913.7|92863.7|92902.3|92852.3|57
1643732690000|2022-02-01 16:24:50|92912.3|92862.3|92916.7|92866.7|92918.6|92868.6|92912.3|92862.3|53
1643732700000|2022-02-01 16:25:00|92916.8|92866.8|92904.2|92854.2|92919.1|92869.1|92893.9|92843.9|74
1643732710000|2022-02-01 16:25:10|92904.4|92854.4|92900.8|92850.8|92907.8|92857.8|92889|92839|68
1643732720000|2022-02-01 16:25:20|92901|92851|92915.3|92865.3|92916|92866|92900.1|92850.1|54
1643732730000|2022-02-01 16:25:30|92915.4|92865.4|92937.7|92887.7|92938.1|92888.1|92915.3|92865.3|65
1643732740000|2022-02-01 16:25:40|92937.3|92887.3|92937.6|92887.6|92940.1|92890.1|92936.1|92886.1|58
1643732750000|2022-02-01 16:25:50|92937.3|92887.3|92940.4|92890.4|92942.5|92892.5|92935.3|92885.3|60
1643732760000|2022-02-01 16:26:00|92940.1|92890.1|92939.8|92889.8|92942.5|92892.5|92935.2|92885.2|50
1643732770000|2022-02-01 16:26:10|92939.9|92889.9|92936.3|92886.3|92941.7|92891.7|92934|92884|42
1643732780000|2022-02-01 16:26:20|92936.5|92886.5|92923.3|92873.3|92936.5|92886.5|92923.1|92873.1|48
1643732790000|2022-02-01 16:26:30|92922.2|92872.2|92920.3|92870.3|92923.4|92882.2|92906.1|92869.1|54
1643732800000|2022-02-01 16:26:40|92921.1|92871.1|92918.7|92868.7|92923.8|92880.7|92905.7|92867.3|46
1643732810000|2022-02-01 16:26:50|92918.6|92868.6|92913.7|92863.7|92919.5|92869.5|92912.4|92862.4|41
1643732820000|2022-02-01 16:27:00|92914|92864|92884.4|92834.4|92914.6|92872.2|92880.6|92830.6|62
1643732830000|2022-02-01 16:27:10|92884.9|92834.9|92862.9|92812.9|92886.9|92836.9|92862.3|92812.3|70
1643732840000|2022-02-01 16:27:20|92862.8|92812.8|92860.2|92810.2|92864.7|92814.7|92855.1|92805.1|58
1643732850000|2022-02-01 16:27:30|92859.8|92809.8|92860.2|92810.2|92861.1|92811.1|92859|92809|44
1643732860000|2022-02-01 16:27:40|92860.3|92810.3|92853.9|92803.9|92860.3|92810.3|92853.9|92803.9|39
1643732870000|2022-02-01 16:27:50|92854.2|92804.2|92836.3|92786.3|92856.3|92806.3|92836.3|92786.3|44
1643732880000|2022-02-01 16:28:00|92832.6|92782.6|92827.5|92777.5|92832.9|92782.9|92827.5|92777.5|60
1643732890000|2022-02-01 16:28:10|92827.7|92777.7|92830.7|92780.7|92831.5|92781.5|92826.1|92776.1|46
1643732900000|2022-02-01 16:28:20|92830.5|92780.5|92818.8|92768.8|92832|92782|92818.8|92768.8|51
1643732910000|2022-02-01 16:28:30|92818.5|92768.5|92796.1|92746.1|92818.8|92768.8|92796.1|92746.1|61
1643732920000|2022-02-01 16:28:40|92796.6|92746.6|92789.8|92739.8|92799.9|92749.9|92788.4|92738.4|59
1643732930000|2022-02-01 16:28:50|92789.1|92739.1|92793.6|92743.6|92795.1|92745.1|92788.5|92738.5|52
1643732940000|2022-02-01 16:29:00|92793.4|92743.4|92799|92749|92799|92751.1|92776.1|92737.9|63
1643732950000|2022-02-01 16:29:10|92799.8|92749.8|92825.6|92775.6|92827|92785.1|92799.1|92749.1|69
1643732960000|2022-02-01 16:29:20|92825.9|92775.9|92826.7|92776.7|92829.1|92789.5|92813.7|92773.6|58
1643732970000|2022-02-01 16:29:30|92826.5|92776.5|92825.2|92775.2|92828.3|92778.3|92825.2|92775.2|43
1643732980000|2022-02-01 16:29:40|92823.6|92773.6|92809.3|92759.3|92823.6|92781.4|92804.2|92757|71
1643732990000|2022-02-01 16:29:50|92809.6|92759.6|92809.8|92759.8|92813.4|92763.4|92808.5|92758.5|52
1643733000000|2022-02-01 16:30:00|92810.3|92760.3|92825.9|92775.9|92826.6|92789.3|92802.1|92760.3|57
1643733010000|2022-02-01 16:30:10|92825.4|92775.4|92824.2|92774.2|92825.4|92786.3|92803.8|92768.2|56
1643733020000|2022-02-01 16:30:20|92824.4|92774.4|92831.6|92781.6|92831.8|92789.6|92809.8|92773.1|54
1643733030000|2022-02-01 16:30:30|92831.8|92781.8|92825|92775|92832.1|92782.1|92823.5|92773.5|53
1643733040000|2022-02-01 16:30:40|92824.7|92774.7|92819.3|92769.3|92824.8|92783.2|92808.2|92767.9|44
1643733050000|2022-02-01 16:30:50|92818.9|92768.9|92801.7|92776.7|92819|92776.7|92801.7|92763.9|38
1643733060000|2022-02-01 16:31:00|92801.6|92776.6|92817.5|92767.5|92817.7|92776.6|92801.6|92763.2|63
1643733070000|2022-02-01 16:31:10|92817.3|92767.3|92818.7|92768.7|92819.3|92769.3|92810.9|92760.9|59
1643733080000|2022-02-01 16:31:20|92818.9|92768.9|92814.3|92764.3|92823.4|92784.8|92806|92764.3|64
1643733090000|2022-02-01 16:31:30|92799.8|92774.8|92806.4|92756.4|92813.6|92776|92796|92756.4|59
1643733100000|2022-02-01 16:31:40|92794.4|92769.4|92803.4|92753.4|92807.3|92769.7|92790.1|92747.7|58
1643733110000|2022-02-01 16:31:50|92804.8|92754.8|92808.7|92758.7|92808.7|92758.7|92802.9|92752.9|56
1643733120000|2022-02-01 16:32:00|92808.6|92758.6|92804.1|92754.1|92808.6|92765.8|92790|92751.6|54
1643733130000|2022-02-01 16:32:10|92803.9|92753.9|92818.9|92768.9|92820|92780.1|92803.8|92753.9|48
1643733140000|2022-02-01 16:32:20|92818.2|92768.2|92822.8|92772.8|92824|92774|92818.2|92768.2|49
1643733150000|2022-02-01 16:32:30|92822.6|92772.6|92832.7|92782.7|92834.7|92784.7|92822.6|92772.6|49
1643733160000|2022-02-01 16:32:40|92833.4|92783.4|92834.6|92784.6|92838.1|92788.1|92832.7|92782.7|50
1643733170000|2022-02-01 16:32:50|92834.1|92784.1|92827.6|92777.6|92835.5|92785.5|92827.6|92777.6|49
1643733180000|2022-02-01 16:33:00|92829.1|92779.1|92826.3|92776.3|92829.1|92791.1|92813.9|92774.5|49
1643733190000|2022-02-01 16:33:10|92826.9|92776.9|92827|92777|92832.9|92794|92817.6|92774.5|50
1643733200000|2022-02-01 16:33:20|92826.9|92776.9|92831.8|92781.8|92832|92789.3|92813.6|92776.8|49
1643733210000|2022-02-01 16:33:30|92832.1|92782.1|92825.7|92775.7|92833.1|92783.1|92825.3|92775.3|52
1643733220000|2022-02-01 16:33:40|92825.8|92775.8|92833|92783|92834.1|92784.1|92825.3|92775.3|51
1643733230000|2022-02-01 16:33:50|92834.5|92784.5|92833.8|92783.8|92835.7|92785.7|92829.4|92779.4|54
1643733240000|2022-02-01 16:34:00|92834.2|92784.2|92838.4|92788.4|92838.8|92788.8|92834.2|92784.2|55
1643733250000|2022-02-01 16:34:10|92838.5|92788.5|92834.9|92784.9|92839.8|92789.8|92834|92784|51
1643733260000|2022-02-01 16:34:20|92835.6|92785.6|92837.5|92787.5|92840.6|92796.8|92820.5|92781.9|61
1643733270000|2022-02-01 16:34:30|92837.4|92787.4|92831.3|92781.3|92837.5|92787.5|92831.3|92781.3|43
1643733280000|2022-02-01 16:34:40|92831.1|92781.1|92820.5|92795.5|92833.6|92799.3|92817.1|92780.1|66
1643733290000|2022-02-01 16:34:50|92820.3|92795.3|92824.6|92799.6|92825.5|92800.5|92820.3|92795.3|49
1643733300000|2022-02-01 16:35:00|92823.8|92798.8|92821.5|92771.5|92828|92799.9|92816.1|92771.2|71
1643733310000|2022-02-01 16:35:10|92821.3|92771.3|92809.6|92759.6|92822.6|92780.3|92805.3|92759.6|66
1643733320000|2022-02-01 16:35:20|92809.9|92759.9|92822.2|92772.2|92822.5|92772.5|92808.8|92758.8|63
1643733330000|2022-02-01 16:35:30|92821.7|92771.7|92827.8|92777.8|92832|92793.4|92815.5|92767.7|65
1643733340000|2022-02-01 16:35:40|92827.9|92777.9|92827|92777|92831.2|92781.2|92826.1|92776.1|52
1643733350000|2022-02-01 16:35:50|92828.6|92778.6|92825.3|92775.3|92829.1|92779.1|92823.7|92773.7|46
1643733360000|2022-02-01 16:36:00|92825.6|92775.6|92824.3|92774.3|92831.8|92791.3|92815.5|92774.3|55
1643733370000|2022-02-01 16:36:10|92824.1|92774.1|92825.5|92775.5|92826.2|92776.2|92823.6|92773.6|42
1643733380000|2022-02-01 16:36:20|92824.7|92774.7|92808.8|92783.8|92825.9|92783.8|92806.4|92766.3|45
1643733390000|2022-02-01 16:36:30|92808|92783|92818.4|92768.4|92824.7|92783|92808|92768.3|54
1643733400000|2022-02-01 16:36:40|92816.9|92766.9|92823.2|92773.2|92823.4|92773.4|92813.4|92763.4|60
1643733410000|2022-02-01 16:36:50|92823.7|92773.7|92817.7|92767.7|92824.6|92774.6|92815.4|92765.4|48
1643733420000|2022-02-01 16:37:00|92814.6|92764.6|92823|92773|92823.4|92782.7|92807.3|92764.3|60
1643733430000|2022-02-01 16:37:10|92822.2|92772.2|92824|92774|92825|92775|92821.9|92771.9|50
1643733440000|2022-02-01 16:37:20|92824.2|92774.2|92820.4|92770.4|92824.3|92774.3|92819.3|92769.3|39
1643733450000|2022-02-01 16:37:30|92820.1|92770.1|92819.4|92769.4|92823.2|92773.2|92819.4|92769.4|46
1643733460000|2022-02-01 16:37:40|92819.6|92769.6|92822.1|92772.1|92823.2|92773.2|92817.6|92767.6|35
1643733470000|2022-02-01 16:37:50|92822.3|92772.3|92821.1|92771.1|92825|92787.2|92809|92770.9|30
1643733480000|2022-02-01 16:38:00|92820.5|92770.5|92814.9|92764.9|92822.9|92782.6|92795.8|92762.9|63
1643733490000|2022-02-01 16:38:10|92815.6|92765.6|92810.6|92760.6|92817.1|92777|92797.2|92760.6|46
1643733500000|2022-02-01 16:38:20|92810.3|92760.3|92809.3|92784.3|92819.2|92784.3|92796.4|92757.6|62
1643733510000|2022-02-01 16:38:30|92822.1|92772.1|92812.2|92787.2|92822.1|92788.6|92804.4|92771.4|45
1643733520000|2022-02-01 16:38:40|92813|92788|92819.9|92769.9|92822.8|92791|92811.6|92769.8|38
1643733530000|2022-02-01 16:38:50|92820.7|92770.7|92819.3|92769.3|92821.2|92784.7|92808.5|92767.3|41
1643733540000|2022-02-01 16:39:00|92820.1|92770.1|92798.2|92773.2|92820.1|92776.7|92798.1|92760.3|50
1643733550000|2022-02-01 16:39:10|92798.1|92773.1|92798.8|92773.8|92800.6|92775.6|92797.3|92772.3|49
1643733560000|2022-02-01 16:39:20|92799|92774|92801.5|92776.5|92814.1|92777.7|92799|92761.9|50
1643733570000|2022-02-01 16:39:30|92801.3|92776.3|92803.1|92778.1|92816.9|92779|92795.3|92760.8|66
1643733580000|2022-02-01 16:39:40|92802.3|92777.3|92802.6|92777.6|92804.3|92779.3|92800.9|92775.9|43
1643733590000|2022-02-01 16:39:50|92802.9|92777.9|92799.1|92774.1|92812.2|92778.3|92797.4|92759.7|44
1643733600000|2022-02-01 16:40:00|92797.9|92772.9|92819.5|92769.5|92823.4|92784.5|92797.3|92727.8|52
1643733610000|2022-02-01 16:40:10|92820.1|92770.1|92818.9|92768.9|92821.8|92782.7|92807.2|92767.9|50
1643733620000|2022-02-01 16:40:20|92819.5|92769.5|92818.5|92768.5|92819.9|92779|92803.1|92765|39
1643733630000|2022-02-01 16:40:30|92817.7|92767.7|92827.4|92777.4|92828.2|92789.9|92814|92766.8|50
1643733640000|2022-02-01 16:40:40|92825.6|92775.6|92816|92791|92830.5|92791.3|92815.6|92774.1|45
1643733650000|2022-02-01 16:40:50|92816.4|92791.4|92829.1|92779.1|92830.3|92791.4|92814.2|92777.3|42
1643733660000|2022-02-01 16:41:00|92829.2|92779.2|92827.7|92777.7|92830.1|92780.1|92825.7|92775.7|44
1643733670000|2022-02-01 16:41:10|92827.5|92777.5|92819|92769|92828.8|92778.8|92817.3|92767.3|56
1643733680000|2022-02-01 16:41:20|92818.3|92768.3|92809.1|92784.1|92819.8|92784.1|92809.1|92766.8|51
1643733690000|2022-02-01 16:41:30|92808.8|92783.8|92818.4|92768.4|92821.4|92783.8|92808.2|92768|35
1643733700000|2022-02-01 16:41:40|92817.4|92767.4|92823.8|92773.8|92823.8|92773.8|92817.4|92767.4|41
1643733710000|2022-02-01 16:41:50|92824.2|92774.2|92814.3|92789.3|92826.3|92793.5|92810.2|92772.1|58
1643733720000|2022-02-01 16:42:00|92815.3|92790.3|92805.3|92755.3|92815.5|92790.5|92785.6|92735.6|71
1643733730000|2022-02-01 16:42:10|92805.8|92755.8|92822|92772|92823.3|92773.3|92802.7|92752.7|64
1643733740000|2022-02-01 16:42:20|92822.4|92772.4|92814.3|92764.3|92823.2|92773.2|92811.8|92761.8|67
1643733750000|2022-02-01 16:42:30|92815|92765|92773.1|92723.1|92815.6|92765.6|92773.1|92723.1|69
1643733760000|2022-02-01 16:42:40|92771.8|92721.8|92782.5|92732.5|92784.6|92734.6|92771.8|92721.8|58
1643733770000|2022-02-01 16:42:50|92782.7|92732.7|92778.4|92728.4|92783.8|92733.8|92772.6|92722.6|68
1643733780000|2022-02-01 16:43:00|92778.3|92728.3|92785.4|92735.4|92786|92736|92778.1|92728.1|59
1643733790000|2022-02-01 16:43:10|92787.4|92737.4|92849.5|92799.5|92849.5|92799.5|92787.1|92737.1|75
1643733800000|2022-02-01 16:43:20|92848.3|92798.3|92817|92767|92850.7|92800.7|92812.2|92762.2|66
1643733810000|2022-02-01 16:43:30|92816.7|92766.7|92838.5|92788.5|92844|92794|92815.7|92765.7|74
1643733820000|2022-02-01 16:43:40|92837.3|92787.3|92845.9|92795.9|92845.9|92795.9|92827.6|92777.6|68
1643733830000|2022-02-01 16:43:50|92845.5|92795.5|92838|92788|92845.5|92795.5|92831|92781|68
1643733840000|2022-02-01 16:44:00|92836.8|92786.8|92824.6|92774.6|92836.9|92786.9|92813.3|92763.3|74
1643733850000|2022-02-01 16:44:10|92826|92776|92832.2|92782.2|92834.4|92784.4|92822.2|92772.2|71
1643733860000|2022-02-01 16:44:20|92833.6|92783.6|92814.5|92764.5|92834.5|92784.5|92813.6|92763.6|70
1643733870000|2022-02-01 16:44:30|92814.6|92764.6|92794.9|92744.9|92815|92765|92788.3|92738.3|69
1643733880000|2022-02-01 16:44:40|92795.4|92745.4|92797.9|92747.9|92798.8|92748.8|92791.6|92741.6|49
1643733890000|2022-02-01 16:44:50|92797.8|92747.8|92808.2|92758.2|92810.6|92760.6|92796.8|92746.8|49
1643733900000|2022-02-01 16:45:00|92808|92758|92807.2|92757.2|92810.6|92760.6|92802.6|92752.6|49
1643733910000|2022-02-01 16:45:10|92807.7|92757.7|92802.2|92752.2|92811.5|92761.5|92802.2|92752.2|57
1643733920000|2022-02-01 16:45:20|92802.4|92752.4|92804.7|92754.7|92806.2|92756.2|92801.9|92751.9|41
1643733930000|2022-02-01 16:45:30|92805.1|92755.1|92808.2|92758.2|92808.4|92758.4|92803.2|92753.2|48
1643733940000|2022-02-01 16:45:40|92808.4|92758.4|92787|92737|92818.6|92768.6|92784.6|92734.6|73
1643733950000|2022-02-01 16:45:50|92788.4|92738.4|92813.4|92763.4|92818|92768|92788.4|92738.4|71
1643733960000|2022-02-01 16:46:00|92813.6|92763.6|92808.1|92758.1|92824.3|92774.3|92808.1|92758.1|63
1643733970000|2022-02-01 16:46:10|92808.4|92758.4|92812.5|92762.5|92812.8|92762.8|92808.4|92758.4|45
1643733980000|2022-02-01 16:46:20|92812.4|92762.4|92813.4|92763.4|92815.2|92765.2|92812.4|92762.4|49
1643733990000|2022-02-01 16:46:30|92814.2|92764.2|92812.8|92762.8|92817.9|92767.9|92811.2|92761.2|49
1643734000000|2022-02-01 16:46:40|92813.3|92763.3|92816|92766|92818.4|92768.4|92812|92762|59
1643734010000|2022-02-01 16:46:50|92815.1|92765.1|92835.9|92785.9|92835.9|92785.9|92815.1|92765.1|66
1643734020000|2022-02-01 16:47:00|92835.7|92785.7|92838.1|92788.1|92838.1|92788.1|92833.3|92783.3|53
1643734030000|2022-02-01 16:47:10|92837.4|92787.4|92830.4|92780.4|92851|92801|92829.4|92779.4|70
1643734040000|2022-02-01 16:47:20|92831.2|92781.2|92845.8|92795.8|92845.8|92795.8|92830.6|92780.6|62
1643734050000|2022-02-01 16:47:30|92846.6|92796.6|92844.5|92794.5|92848.5|92798.5|92842.9|92792.9|44
1643734060000|2022-02-01 16:47:40|92850.6|92800.6|92858.2|92808.2|92858.6|92808.6|92850.6|92800.6|41
1643734070000|2022-02-01 16:47:50|92858.1|92808.1|92852.4|92802.4|92858.8|92808.8|92849.3|92799.3|57
1643734080000|2022-02-01 16:48:00|92853.3|92803.3|92855.6|92805.6|92859.9|92809.9|92852.3|92802.3|63
1643734090000|2022-02-01 16:48:10|92855.3|92805.3|92849.2|92799.2|92864.7|92814.7|92849.2|92799.2|70
1643734100000|2022-02-01 16:48:20|92845|92795|92850.2|92800.2|92860|92810|92837.1|92787.1|73
1643734110000|2022-02-01 16:48:30|92850.3|92800.3|92851.8|92801.8|92851.8|92801.8|92847.1|92797.1|51
1643734120000|2022-02-01 16:48:40|92851.7|92801.7|92859.7|92809.7|92861.6|92811.6|92851.3|92801.3|46
1643734130000|2022-02-01 16:48:50|92859.6|92809.6|92859.1|92809.1|92863.9|92825.8|92850.8|92807.2|56
1643734140000|2022-02-01 16:49:00|92858.4|92808.4|92849.6|92799.6|92859.8|92809.8|92832.8|92782.8|59
1643734150000|2022-02-01 16:49:10|92845.5|92795.5|92854.6|92804.6|92854.6|92804.6|92837.9|92787.9|71
1643734160000|2022-02-01 16:49:20|92854.7|92804.7|92863.8|92813.8|92863.8|92813.8|92853.8|92803.8|65
1643734170000|2022-02-01 16:49:30|92864.7|92814.7|92864.3|92814.3|92864.9|92814.9|92862.2|92812.2|42
1643734180000|2022-02-01 16:49:40|92864.4|92814.4|92868.2|92818.2|92872|92822|92863.6|92813.6|50
1643734190000|2022-02-01 16:49:50|92868.7|92818.7|92872.8|92822.8|92873.2|92823.2|92867.8|92817.8|48
1643734200000|2022-02-01 16:50:00|92871.4|92821.4|92871.1|92821.1|92872.7|92822.7|92869.5|92819.5|49
1643734210000|2022-02-01 16:50:10|92872.5|92822.5|92877.4|92827.4|92879.5|92829.5|92870.8|92820.8|52
1643734220000|2022-02-01 16:50:20|92877.7|92827.7|92881.2|92831.2|92881.6|92831.6|92876.2|92826.2|59
1643734230000|2022-02-01 16:50:30|92881.3|92831.3|92888|92838|92888.4|92838.4|92881.3|92831.3|54
1643734240000|2022-02-01 16:50:40|92888.8|92838.8|92891.1|92841.1|92891.1|92841.1|92887.5|92837.5|41
1643734250000|2022-02-01 16:50:50|92891.3|92841.3|92890.4|92840.4|92891.9|92841.9|92888.8|92838.8|41
1643734260000|2022-02-01 16:51:00|92888.9|92838.9|92885.5|92835.5|92896.5|92854.5|92879.5|92835.5|58
1643734270000|2022-02-01 16:51:10|92886|92836|92888.3|92838.3|92888.3|92838.3|92884|92834|49
1643734280000|2022-02-01 16:51:20|92888.4|92838.4|92889.2|92839.2|92889.2|92839.2|92886.5|92836.5|28
1643734290000|2022-02-01 16:51:30|92891.2|92841.2|92890.6|92840.6|92894.7|92844.7|92889.7|92839.7|40
1643734300000|2022-02-01 16:51:40|92891.7|92841.7|92888.8|92838.8|92891.7|92841.7|92885.9|92835.9|44
1643734310000|2022-02-01 16:51:50|92888.9|92838.9|92890|92840|92891.7|92841.7|92887.5|92837.5|41
1643734320000|2022-02-01 16:52:00|92890.2|92840.2|92892.8|92842.8|92892.8|92842.8|92888.5|92838.5|37
1643734330000|2022-02-01 16:52:10|92892.1|92842.1|92889.6|92839.6|92892.1|92842.1|92880|92830|51
1643734340000|2022-02-01 16:52:20|92888.9|92838.9|92890.8|92840.8|92893.9|92843.9|92886.2|92836.2|64
1643734350000|2022-02-01 16:52:30|92891|92841|92883.9|92833.9|92893.4|92843.4|92881|92831|58
1643734360000|2022-02-01 16:52:40|92883.3|92833.3|92879.6|92829.6|92885.5|92835.5|92877.8|92827.8|51
1643734370000|2022-02-01 16:52:50|92879.9|92829.9|92886.2|92836.2|92888.3|92838.3|92879.5|92829.5|50
1643734380000|2022-02-01 16:53:00|92889.3|92839.3|92885.2|92835.2|92890.5|92840.5|92882.5|92832.5|57
1643734390000|2022-02-01 16:53:10|92883.5|92833.5|92881.7|92831.7|92887.5|92837.5|92879.4|92829.4|60
1643734400000|2022-02-01 16:53:20|92882|92832|92880.3|92830.3|92882.6|92832.6|92876.2|92826.2|51
1643734410000|2022-02-01 16:53:30|92880.9|92830.9|92888.6|92838.6|92891|92841|92879.5|92829.5|58
1643734420000|2022-02-01 16:53:40|92887.9|92837.9|92889.7|92839.7|92890.4|92840.4|92886.6|92836.6|32
1643734430000|2022-02-01 16:53:50|92889.5|92839.5|92891.2|92841.2|92893.7|92843.7|92889.1|92839.1|44
1643734440000|2022-02-01 16:54:00|92891|92841|92892.6|92842.6|92895|92845|92887.8|92837.8|57
1643734450000|2022-02-01 16:54:10|92891.6|92841.6|92893.4|92843.4|92895.8|92845.8|92890.4|92840.4|53
1643734460000|2022-02-01 16:54:20|92892.9|92842.9|92887.4|92837.4|92893.3|92843.3|92886.3|92836.3|36
1643734470000|2022-02-01 16:54:30|92887.8|92837.8|92888.7|92838.7|92888.7|92838.7|92885.6|92835.6|40
1643734480000|2022-02-01 16:54:40|92888.9|92838.9|92890.1|92840.1|92890.1|92840.1|92887.8|92837.8|21
1643734490000|2022-02-01 16:54:50|92890|92840|92890.2|92840.2|92893.3|92852|92874.8|92839|44
1643734500000|2022-02-01 16:55:00|92889|92839|92891.2|92841.2|92893.1|92843.1|92887.2|92837.2|48
1643734510000|2022-02-01 16:55:10|92890.6|92840.6|92892.1|92842.1|92894.6|92844.6|92890.6|92840.6|35
1643734520000|2022-02-01 16:55:20|92892|92842|92892|92842|92892.1|92842.1|92890.6|92840.6|40
1643734530000|2022-02-01 16:55:30|92892.3|92842.3|92891.1|92841.1|92892.5|92842.5|92889.8|92839.8|44
1643734540000|2022-02-01 16:55:40|92891.3|92841.3|92893.4|92843.4|92895|92860.2|92878.3|92839.8|48
1643734550000|2022-02-01 16:55:50|92893.7|92843.7|92894.2|92844.2|92898.2|92848.2|92892.4|92842.4|55
1643734560000|2022-02-01 16:56:00|92894.5|92844.5|92894.2|92844.2|92896.6|92846.6|92893.1|92843.1|54
1643734570000|2022-02-01 16:56:10|92894.3|92844.3|92873.4|92823.4|92894.9|92844.9|92868|92821.7|66
1643734580000|2022-02-01 16:56:20|92873.3|92823.3|92876.2|92826.2|92878.1|92828.1|92873.2|92823.2|55
1643734590000|2022-02-01 16:56:30|92876.3|92826.3|92863.2|92813.2|92876.8|92826.8|92861.5|92811.5|61
1643734600000|2022-02-01 16:56:40|92863.1|92813.1|92854.9|92804.9|92864.8|92814.8|92854.5|92804.5|51
1643734610000|2022-02-01 16:56:50|92854.8|92804.8|92852.8|92802.8|92856.7|92806.7|92852|92802|49
1643734620000|2022-02-01 16:57:00|92853.2|92803.2|92848.7|92798.7|92853.8|92803.8|92845.9|92795.9|62
1643734630000|2022-02-01 16:57:10|92850.1|92800.1|92849.8|92799.8|92851.3|92801.3|92848.1|92798.1|52
1643734640000|2022-02-01 16:57:20|92849.4|92799.4|92856.8|92806.8|92857.4|92819.4|92840.8|92799.2|38
1643734650000|2022-02-01 16:57:30|92856.6|92806.6|92854.3|92804.3|92857.2|92807.2|92853.6|92803.6|33
1643734660000|2022-02-01 16:57:40|92854.2|92804.2|92854.5|92804.5|92855.8|92805.8|92853.2|92803.2|30
1643734670000|2022-02-01 16:57:50|92854|92804|92851.4|92801.4|92855.1|92805.1|92851.4|92801.4|40
1643734680000|2022-02-01 16:58:00|92852.1|92802.1|92833.3|92808.3|92854.1|92812.6|92833|92797.3|57
1643734690000|2022-02-01 16:58:10|92835.1|92810.1|92847.1|92797.1|92849.5|92811.5|92829.8|92792.6|67
1643734700000|2022-02-01 16:58:20|92846.3|92796.3|92851.3|92801.3|92855.4|92813.1|92836.3|92792.3|61
1643734710000|2022-02-01 16:58:30|92851.8|92801.8|92855.9|92805.9|92857.9|92807.9|92850.9|92800.9|44
1643734720000|2022-02-01 16:58:40|92856.7|92806.7|92854.2|92804.2|92858.4|92808.4|92853.2|92803.2|52
1643734730000|2022-02-01 16:58:50|92854.3|92804.3|92843.9|92793.9|92857.7|92807.7|92842.6|92792.6|56
1643734740000|2022-02-01 16:59:00|92843.5|92793.5|92837.9|92787.9|92844.8|92794.8|92836.1|92786.1|55
1643734750000|2022-02-01 16:59:10|92837.7|92787.7|92845.6|92795.6|92847|92797|92836.6|92786.6|59
1643734760000|2022-02-01 16:59:20|92845.7|92795.7|92848.9|92798.9|92850.3|92800.3|92844.7|92794.7|58
1643734770000|2022-02-01 16:59:30|92846.6|92796.6|92849.5|92799.5|92853.4|92803.4|92846.2|92796.2|56
1643734780000|2022-02-01 16:59:40|92849|92799|92852.5|92802.5|92855.1|92815.1|92840.1|92798|55
1643734790000|2022-02-01 16:59:50|92852.9|92802.9|92856.1|92806.1|92858|92808|92849.2|92799.2|55
1643734800000|2022-02-01 17:00:00|92854.8|92804.8|92853.3|92803.3|92857.2|92807.2|92849.4|92799.4|66
1643734810000|2022-02-01 17:00:10|92852.9|92802.9|92852.9|92802.9|92853.7|92803.7|92851.4|92801.4|51
1643734820000|2022-02-01 17:00:20|92850.5|92800.5|92846.8|92796.8|92851.4|92801.4|92846.8|92796.8|62
1643734830000|2022-02-01 17:00:30|92847.6|92797.6|92844.8|92794.8|92847.6|92797.6|92843.8|92793.8|44
1643734840000|2022-02-01 17:00:40|92844.6|92794.6|92840.7|92790.7|92845.1|92795.1|92838.9|92788.9|52
1643734850000|2022-02-01 17:00:50|92840.9|92790.9|92834.6|92784.6|92840.9|92790.9|92833.3|92783.3|54
1643734860000|2022-02-01 17:01:00|92834.9|92784.9|92834|92784|92834.9|92784.9|92826.4|92776.4|67
1643734870000|2022-02-01 17:01:10|92833.5|92783.5|92830.5|92780.5|92833.5|92783.5|92828.7|92778.7|54
1643734880000|2022-02-01 17:01:20|92829.6|92779.6|92826.8|92776.8|92829.8|92779.8|92825.2|92775.2|53
1643734890000|2022-02-01 17:01:30|92826.7|92776.7|92822.6|92772.6|92827.9|92777.9|92821.9|92771.9|41
1643734900000|2022-02-01 17:01:40|92822.7|92772.7|92822.3|92772.3|92825.8|92775.8|92822|92772|59
1643734910000|2022-02-01 17:01:50|92822.6|92772.6|92822.7|92772.7|92824.6|92774.6|92822.5|92772.5|40
1643734920000|2022-02-01 17:02:00|92822.8|92772.8|92814.2|92764.2|92823.1|92773.1|92813|92763|39
1643734930000|2022-02-01 17:02:10|92813.8|92763.8|92812.3|92762.3|92814.2|92764.2|92807.2|92757.2|44
1643734940000|2022-02-01 17:02:20|92812.1|92762.1|92816.4|92766.4|92819|92769|92812.1|92762.1|42
1643734950000|2022-02-01 17:02:30|92812.7|92762.7|92813.6|92763.6|92814.5|92764.5|92808.3|92758.3|51
1643734960000|2022-02-01 17:02:40|92813.1|92763.1|92814.6|92764.6|92815.9|92765.9|92811.5|92761.5|39
1643734970000|2022-02-01 17:02:50|92814.7|92764.7|92814.6|92764.6|92815|92765|92814.3|92764.3|23
1643734980000|2022-02-01 17:03:00|92814.5|92764.5|92808.7|92758.7|92814.5|92764.5|92808.7|92758.7|37
1643734990000|2022-02-01 17:03:10|92808.5|92758.5|92805.5|92755.5|92809.4|92759.4|92804.6|92754.6|37
1643735000000|2022-02-01 17:03:20|92805.6|92755.6|92802.2|92752.2|92806.8|92756.8|92802.2|92752.2|22
1643735010000|2022-02-01 17:03:30|92802.6|92752.6|92797.3|92747.3|92802.6|92752.6|92796.4|92746.4|42
1643735020000|2022-02-01 17:03:40|92796.4|92746.4|92795.2|92745.2|92797.5|92747.5|92794.8|92744.8|44
1643735030000|2022-02-01 17:03:50|92796|92746|92795.5|92745.5|92798.8|92748.8|92792.5|92742.5|59
1643735040000|2022-02-01 17:04:00|92795.6|92745.6|92793.2|92743.2|92797.4|92747.4|92791|92741|52
1643735050000|2022-02-01 17:04:10|92793.3|92743.3|92795.6|92745.6|92797.5|92747.5|92792.6|92742.6|47
1643735060000|2022-02-01 17:04:20|92796.4|92746.4|92783.3|92758.3|92798.6|92758.4|92783.3|92745|44
1643735070000|2022-02-01 17:04:30|92783.4|92758.4|92798|92748|92799.1|92758.4|92783.4|92745.5|53
1643735080000|2022-02-01 17:04:40|92797.9|92747.9|92796.2|92746.2|92799.1|92749.1|92795.4|92745.4|57
1643735090000|2022-02-01 17:04:50|92795.8|92745.8|92798.2|92748.2|92799.9|92749.9|92795|92745|48
1643735100000|2022-02-01 17:05:00|92796.8|92746.8|92799.6|92749.6|92801.2|92751.2|92796.4|92746.4|64
1643735110000|2022-02-01 17:05:10|92799.5|92749.5|92817.5|92767.5|92821.6|92771.6|92798.6|92748.6|67
1643735120000|2022-02-01 17:05:20|92817.7|92767.7|92821.2|92771.2|92822.7|92772.7|92816.8|92766.8|67
1643735130000|2022-02-01 17:05:30|92821.9|92771.9|92818.4|92768.4|92821.9|92771.9|92814.9|92764.9|50
1643735140000|2022-02-01 17:05:40|92819|92769|92821.2|92771.2|92821.3|92771.3|92818.9|92768.9|48
1643735150000|2022-02-01 17:05:50|92821.1|92771.1|92823.9|92773.9|92824.2|92774.2|92817.3|92767.3|59
1643735160000|2022-02-01 17:06:00|92824.6|92774.6|92828.4|92778.4|92828.4|92778.4|92823.7|92773.7|67
1643735170000|2022-02-01 17:06:10|92829|92779|92826.8|92776.8|92830.4|92780.4|92825.4|92775.4|60
1643735180000|2022-02-01 17:06:20|92826.1|92776.1|92826.4|92776.4|92828|92778|92824.9|92774.9|53
1643735190000|2022-02-01 17:06:30|92826.1|92776.1|92826.8|92776.8|92828.9|92778.9|92824.9|92774.9|48
1643735200000|2022-02-01 17:06:40|92825.6|92775.6|92831|92781|92831.5|92781.5|92825.6|92775.6|42
1643735210000|2022-02-01 17:06:50|92831.3|92781.3|92828.3|92778.3|92831.3|92781.3|92827.9|92777.9|44
1643735220000|2022-02-01 17:07:00|92828.4|92778.4|92832|92782|92832|92782|92827.9|92777.9|40
1643735230000|2022-02-01 17:07:10|92831.8|92781.8|92830.7|92780.7|92831.9|92781.9|92830.7|92780.7|25
1643735240000|2022-02-01 17:07:20|92831.2|92781.2|92832.4|92782.4|92832.5|92782.5|92830.3|92780.3|26
1643735250000|2022-02-01 17:07:30|92832.6|92782.6|92826.8|92776.8|92832.6|92782.6|92826.4|92776.4|35
1643735260000|2022-02-01 17:07:40|92825.7|92775.7|92828.4|92778.4|92833.9|92783.9|92824.7|92774.7|58
1643735270000|2022-02-01 17:07:50|92828.8|92778.8|92824|92774|92828.8|92778.8|92821.7|92771.7|63
1643735280000|2022-02-01 17:08:00|92825|92775|92822.4|92772.4|92825|92784.9|92805.6|92770.7|54
1643735290000|2022-02-01 17:08:10|92823.3|92773.3|92820.6|92770.6|92824.4|92785|92805.9|92767.9|61
1643735300000|2022-02-01 17:08:20|92821.9|92771.9|92825.3|92775.3|92825.6|92783.5|92807.5|92771.8|57
1643735310000|2022-02-01 17:08:30|92825.4|92775.4|92822.6|92772.6|92825.4|92783.9|92803|92769.1|56
1643735320000|2022-02-01 17:08:40|92822.1|92772.1|92827.3|92777.3|92827.3|92788.6|92805.6|92771.3|57
1643735330000|2022-02-01 17:08:50|92827.6|92777.6|92826.3|92776.3|92828.9|92778.9|92824.5|92774.5|46
1643735340000|2022-02-01 17:09:00|92826.2|92776.2|92835.2|92785.2|92835.2|92785.2|92825.4|92775.4|45
1643735350000|2022-02-01 17:09:10|92834.8|92784.8|92836.3|92786.3|92836.3|92786.3|92833.7|92783.7|46
1643735360000|2022-02-01 17:09:20|92836.2|92786.2|92837.4|92787.4|92837.4|92787.4|92834.6|92784.6|39
1643735370000|2022-02-01 17:09:30|92837.3|92787.3|92838.4|92788.4|92838.4|92788.4|92835.9|92785.9|43
1643735380000|2022-02-01 17:09:40|92838.5|92788.5|92833.1|92783.1|92838.9|92788.9|92829.8|92779.8|45
1643735390000|2022-02-01 17:09:50|92832.6|92782.6|92838.9|92788.9|92839.7|92789.7|92825.9|92775.9|69
1643735400000|2022-02-01 17:10:00|92839|92789|92834.1|92784.1|92839|92795|92819.3|92783.3|46
1643735410000|2022-02-01 17:10:10|92834.2|92784.2|92832.4|92782.4|92834.6|92792.6|92817.6|92780|49
1643735420000|2022-02-01 17:10:20|92834.4|92784.4|92835.6|92785.6|92836.7|92786.7|92830.8|92780.8|70
1643735430000|2022-02-01 17:10:30|92836.1|92786.1|92833.6|92783.6|92836.1|92786.1|92832|92782|70
1643735440000|2022-02-01 17:10:40|92834|92784|92835.1|92785.1|92836.3|92786.3|92832.5|92782.5|73
1643735450000|2022-02-01 17:10:50|92833.9|92783.9|92830.4|92780.4|92837.9|92787.9|92830.4|92780.4|56
1643735460000|2022-02-01 17:11:00|92830|92780|92830.5|92780.5|92832.7|92782.7|92828.3|92778.3|63
1643735470000|2022-02-01 17:11:10|92831.5|92781.5|92831|92781|92832.1|92782.1|92827.8|92777.8|58
1643735480000|2022-02-01 17:11:20|92831.4|92781.4|92836.2|92786.2|92838.7|92788.7|92831.4|92781.4|43
1643735490000|2022-02-01 17:11:30|92836.6|92786.6|92834.7|92784.7|92837.4|92787.4|92833.5|92783.5|58
1643735500000|2022-02-01 17:11:40|92834.8|92784.8|92835.4|92785.4|92836.3|92786.3|92832.6|92782.6|63
1643735510000|2022-02-01 17:11:50|92836.2|92786.2|92829.7|92779.7|92837.1|92787.1|92829.2|92779.2|64
1643735520000|2022-02-01 17:12:00|92829.2|92779.2|92830.5|92780.5|92831.7|92781.7|92828.7|92778.7|68
1643735530000|2022-02-01 17:12:10|92829.8|92779.8|92832.5|92782.5|92832.7|92782.7|92829.6|92779.6|60
1643735540000|2022-02-01 17:12:20|92832.6|92782.6|92832.2|92782.2|92833.4|92790.8|92815.8|92779.7|40
1643735550000|2022-02-01 17:12:30|92830.7|92780.7|92829.6|92779.6|92832.4|92782.4|92827.1|92777.1|41
1643735560000|2022-02-01 17:12:40|92829.3|92779.3|92834.1|92784.1|92836.6|92790.4|92811.7|92776.7|36
1643735570000|2022-02-01 17:12:50|92834.9|92784.9|92836.5|92786.5|92838.7|92788.7|92834.9|92784.9|40
1643735580000|2022-02-01 17:13:00|92835.2|92785.2|92836.2|92786.2|92836.3|92786.3|92830.6|92780.6|44
1643735590000|2022-02-01 17:13:10|92835.7|92785.7|92840.1|92790.1|92840.6|92790.6|92835.4|92785.4|33
1643735600000|2022-02-01 17:13:20|92840|92790|92835.9|92785.9|92840.2|92790.2|92835.1|92785.1|30
1643735610000|2022-02-01 17:13:30|92836.4|92786.4|92828.3|92778.3|92836.4|92786.4|92827.6|92777.6|56
1643735620000|2022-02-01 17:13:40|92829.1|92779.1|92828.6|92778.6|92832.2|92782.2|92824.7|92774.7|54
1643735630000|2022-02-01 17:13:50|92828.7|92778.7|92828.6|92778.6|92831.8|92781.8|92826.4|92776.4|59
1643735640000|2022-02-01 17:14:00|92828.1|92778.1|92826.4|92776.4|92831.5|92781.5|92825.7|92775.7|64
1643735650000|2022-02-01 17:14:10|92828.7|92778.7|92831.3|92781.3|92831.5|92781.5|92825.5|92775.5|67
1643735660000|2022-02-01 17:14:20|92831.7|92781.7|92830.3|92780.3|92832|92782|92829.1|92779.1|37
1643735670000|2022-02-01 17:14:30|92830.2|92780.2|92830.2|92780.2|92830.4|92780.4|92824.4|92774.4|56
1643735680000|2022-02-01 17:14:40|92829.9|92779.9|92834.6|92784.6|92834.9|92784.9|92829.6|92779.6|36
1643735690000|2022-02-01 17:14:50|92834.7|92784.7|92837.7|92787.7|92839.8|92789.8|92833.9|92783.9|46
1643735700000|2022-02-01 17:15:00|92838|92788|92830.5|92780.5|92838|92788|92828.8|92778.8|47
1643735710000|2022-02-01 17:15:10|92830.1|92780.1|92829.5|92779.5|92831.4|92781.4|92829.4|92779.4|43
1643735720000|2022-02-01 17:15:20|92829.9|92779.9|92829|92779|92830.6|92780.6|92827.5|92777.5|38
1643735730000|2022-02-01 17:15:30|92828.9|92778.9|92828|92778|92831.1|92781.1|92825.9|92775.9|51
1643735740000|2022-02-01 17:15:40|92827.9|92777.9|92824.7|92774.7|92828.1|92778.1|92824.5|92774.5|50
1643735750000|2022-02-01 17:15:50|92825.2|92775.2|92824.3|92774.3|92826.1|92776.1|92824|92774|45
1643735760000|2022-02-01 17:16:00|92824.7|92774.7|92823.7|92773.7|92824.7|92774.7|92819.3|92769.3|51
1643735770000|2022-02-01 17:16:10|92823.6|92773.6|92819.4|92769.4|92824.3|92774.3|92819.4|92769.4|48
1643735780000|2022-02-01 17:16:20|92819.6|92769.6|92820.9|92770.9|92822.5|92772.5|92818.2|92768.2|62
1643735790000|2022-02-01 17:16:30|92820.6|92770.6|92823.4|92773.4|92823.9|92773.9|92819.2|92769.2|52
1643735800000|2022-02-01 17:16:40|92823.1|92773.1|92822.2|92772.2|92824.1|92774.1|92821.4|92771.4|32
1643735810000|2022-02-01 17:16:50|92822.1|92772.1|92822.1|92772.1|92823|92773|92821.3|92771.3|33
1643735820000|2022-02-01 17:17:00|92821.7|92771.7|92824.4|92774.4|92825.3|92775.3|92821.7|92771.7|54
1643735830000|2022-02-01 17:17:10|92824.7|92774.7|92823.9|92773.9|92825.2|92775.2|92821.4|92771.4|47
1643735840000|2022-02-01 17:17:20|92824.2|92774.2|92820.6|92770.6|92824.3|92774.3|92817.3|92767.3|50
1643735850000|2022-02-01 17:17:30|92821|92771|92820.7|92770.7|92821.6|92771.6|92818.4|92768.4|56
1643735860000|2022-02-01 17:17:40|92820.4|92770.4|92830.5|92780.5|92837.5|92787.5|92819.2|92769.2|56
1643735870000|2022-02-01 17:17:50|92829.7|92779.7|92830|92780|92830.9|92780.9|92829.1|92779.1|53
1643735880000|2022-02-01 17:18:00|92829.8|92779.8|92820.6|92770.6|92830.1|92780.1|92819.1|92769.1|49
1643735890000|2022-02-01 17:18:10|92820.2|92770.2|92823.1|92773.1|92823.1|92773.1|92817.2|92767.2|52
1643735900000|2022-02-01 17:18:20|92823.2|92773.2|92821.8|92771.8|92823.5|92773.5|92821.1|92771.1|48
1643735910000|2022-02-01 17:18:30|92821.9|92771.9|92819.6|92769.6|92821.9|92771.9|92817.3|92767.3|55
1643735920000|2022-02-01 17:18:40|92819.2|92769.2|92819|92769|92821.5|92771.5|92815.1|92765.1|61
1643735930000|2022-02-01 17:18:50|92819.4|92769.4|92817.5|92767.5|92819.7|92769.7|92816.9|92766.9|53
1643735940000|2022-02-01 17:19:00|92818.4|92768.4|92818.1|92768.1|92819|92769|92816|92766|48
1643735950000|2022-02-01 17:19:10|92816.5|92766.5|92817.7|92767.7|92819.3|92779.3|92802.8|92765.4|52
1643735960000|2022-02-01 17:19:20|92815.2|92765.2|92816.6|92766.6|92817.7|92767.7|92814.3|92764.3|61
1643735970000|2022-02-01 17:19:30|92816.7|92766.7|92817.4|92767.4|92818.7|92768.7|92814.7|92764.7|39
1643735980000|2022-02-01 17:19:40|92817.6|92767.6|92817.8|92767.8|92820.3|92770.3|92815.3|92765.3|56
1643735990000|2022-02-01 17:19:50|92819.8|92769.8|92818.4|92768.4|92820.3|92770.3|92817.5|92767.5|56
1643736000000|2022-02-01 17:20:00|92818.6|92768.6|92818.5|92768.5|92818.7|92768.7|92815|92765|52
1643736010000|2022-02-01 17:20:10|92818.6|92768.6|92802.1|92752.1|92818.6|92768.6|92797|92747|68
1643736020000|2022-02-01 17:20:20|92799.7|92749.7|92806.3|92756.3|92809.8|92759.8|92799.5|92749.5|60
1643736030000|2022-02-01 17:20:30|92806.8|92756.8|92807.5|92757.5|92807.5|92757.5|92802.1|92752.1|63
1643736040000|2022-02-01 17:20:40|92807.3|92757.3|92805.1|92755.1|92808.2|92758.2|92801|92751|58
1643736050000|2022-02-01 17:20:50|92805.8|92755.8|92799.5|92749.5|92806.8|92756.8|92797.9|92747.9|47
1643736060000|2022-02-01 17:21:00|92798.7|92748.7|92796.1|92746.1|92800.8|92750.8|92795.5|92745.5|36
1643736070000|2022-02-01 17:21:10|92796.2|92746.2|92799.8|92749.8|92801.4|92751.4|92794.1|92744.1|46
1643736080000|2022-02-01 17:21:20|92800|92750|92797.7|92747.7|92803.9|92753.9|92793.6|92743.6|50
1643736090000|2022-02-01 17:21:30|92798|92748|92799.4|92749.4|92801.7|92751.7|92798|92748|45
1643736100000|2022-02-01 17:21:40|92800.4|92750.4|92800.9|92750.9|92804.8|92754.8|92799.3|92749.3|59
1643736110000|2022-02-01 17:21:50|92801|92751|92801.6|92751.6|92801.9|92751.9|92797.2|92747.2|61
1643736120000|2022-02-01 17:22:00|92800.9|92750.9|92802.9|92752.9|92803.2|92753.2|92799.4|92749.4|55
1643736130000|2022-02-01 17:22:10|92802.2|92752.2|92803.4|92753.4|92804.2|92754.2|92801.3|92751.3|57
1643736140000|2022-02-01 17:22:20|92803.5|92753.5|92801.5|92751.5|92804.2|92754.2|92799.9|92749.9|55
1643736150000|2022-02-01 17:22:30|92801.3|92751.3|92801.2|92751.2|92801.6|92751.6|92798.9|92748.9|49
1643736160000|2022-02-01 17:22:40|92801|92751|92800.1|92750.1|92802.3|92752.3|92799.8|92749.8|48
1643736170000|2022-02-01 17:22:50|92800.2|92750.2|92800.2|92750.2|92801.8|92751.8|92799.9|92749.9|40
1643736180000|2022-02-01 17:23:00|92800|92750|92803.6|92753.6|92804.1|92754.1|92799.7|92749.7|51
1643736190000|2022-02-01 17:23:10|92803.5|92753.5|92801.3|92751.3|92804.1|92754.1|92800.9|92750.9|51
1643736200000|2022-02-01 17:23:20|92801.4|92751.4|92797.9|92747.9|92802.2|92752.2|92797.6|92747.6|52
1643736210000|2022-02-01 17:23:30|92798.1|92748.1|92800.5|92750.5|92800.6|92750.6|92795.3|92745.3|47
1643736220000|2022-02-01 17:23:40|92800.8|92750.8|92803.4|92753.4|92804.9|92754.9|92800.1|92750.1|50
1643736230000|2022-02-01 17:23:50|92803.5|92753.5|92804.8|92754.8|92805|92755|92803.4|92753.4|38
1643736240000|2022-02-01 17:24:00|92804|92754|92803.3|92753.3|92804.9|92754.9|92802.9|92752.9|40
1643736250000|2022-02-01 17:24:10|92803.2|92753.2|92803.5|92753.5|92803.7|92753.7|92802.5|92752.5|40
1643736260000|2022-02-01 17:24:20|92803|92753|92798.9|92748.9|92803.6|92762.6|92787.6|92747.9|47
1643736270000|2022-02-01 17:24:30|92800.2|92750.2|92801|92751|92803.2|92753.2|92800.2|92750.2|46
1643736280000|2022-02-01 17:24:40|92801.7|92751.7|92801.3|92751.3|92803.1|92753.1|92801.3|92751.3|35
1643736290000|2022-02-01 17:24:50|92801.4|92751.4|92802.2|92752.2|92802.4|92752.4|92801.3|92751.3|26
1643736300000|2022-02-01 17:25:00|92801.5|92751.5|92803.4|92753.4|92803.9|92753.9|92801.5|92751.5|33
1643736310000|2022-02-01 17:25:10|92803.5|92753.5|92803.3|92753.3|92807.7|92757.7|92802.6|92752.6|46
1643736320000|2022-02-01 17:25:20|92803.5|92753.5|92804.2|92754.2|92805.4|92755.4|92802.8|92752.8|41
1643736330000|2022-02-01 17:25:30|92804|92754|92801.5|92751.5|92804.5|92754.5|92801.5|92751.5|39
1643736340000|2022-02-01 17:25:40|92801.4|92751.4|92794.2|92744.2|92802.3|92752.3|92793.5|92743.5|49
1643736350000|2022-02-01 17:25:50|92794.1|92744.1|92795.2|92745.2|92795.2|92745.2|92792|92742|50
1643736360000|2022-02-01 17:26:00|92795|92745|92793.1|92743.1|92795.9|92745.9|92792.6|92742.6|49
1643736370000|2022-02-01 17:26:10|92793.2|92743.2|92802.6|92752.6|92803.3|92753.3|92793|92743|36
1643736380000|2022-02-01 17:26:20|92802.7|92752.7|92801.6|92751.6|92803.6|92753.6|92798.3|92748.3|48
1643736390000|2022-02-01 17:26:30|92801.1|92751.1|92801.2|92751.2|92805|92755|92801.1|92751.1|44
1643736400000|2022-02-01 17:26:40|92801.5|92751.5|92794.7|92744.7|92801.6|92751.6|92794.7|92744.7|48
1643736410000|2022-02-01 17:26:50|92795.5|92745.5|92795.8|92745.8|92796.3|92746.3|92794.7|92744.7|40
1643736420000|2022-02-01 17:27:00|92795.9|92745.9|92794.6|92744.6|92796.5|92746.5|92794.4|92744.4|32
1643736430000|2022-02-01 17:27:10|92794.8|92744.8|92794.6|92744.6|92797.2|92747.2|92794.6|92744.6|44
1643736440000|2022-02-01 17:27:20|92791.6|92741.6|92792.1|92742.1|92793.8|92743.8|92791.5|92741.5|25
1643736450000|2022-02-01 17:27:30|92791.9|92741.9|92786.5|92736.5|92792|92742|92784.4|92734.4|45
1643736460000|2022-02-01 17:27:40|92786.1|92736.1|92783|92733|92787|92737|92782.4|92732.4|44
1643736470000|2022-02-01 17:27:50|92783.6|92733.6|92777.5|92727.5|92784.7|92734.7|92772|92722|53
1643736480000|2022-02-01 17:28:00|92777|92727|92784.8|92734.8|92785|92735|92776.5|92726.5|54
1643736490000|2022-02-01 17:28:10|92785.2|92735.2|92785.1|92735.1|92787.5|92737.5|92784.1|92734.1|46
1643736500000|2022-02-01 17:28:20|92785.6|92735.6|92785.2|92735.2|92788.4|92751.8|92773.6|92734.2|51
1643736510000|2022-02-01 17:28:30|92785.1|92735.1|92786|92736|92787.2|92737.2|92784.6|92734.6|35
1643736520000|2022-02-01 17:28:40|92785.8|92735.8|92782.7|92732.7|92786.8|92736.8|92782.4|92732.4|40
1643736530000|2022-02-01 17:28:50|92782.5|92732.5|92784.6|92734.6|92785.1|92735.1|92782.5|92732.5|28
1643736540000|2022-02-01 17:29:00|92784.2|92734.2|92782.8|92732.8|92785.2|92735.2|92782.7|92732.7|29
1643736550000|2022-02-01 17:29:10|92782.4|92732.4|92782.8|92732.8|92783.1|92733.1|92781.5|92731.5|22
1643736560000|2022-02-01 17:29:20|92783|92733|92777.1|92727.1|92783.5|92733.5|92776.3|92726.3|42
1643736570000|2022-02-01 17:29:30|92777|92727|92774|92724|92777.2|92727.2|92773.5|92723.5|34
1643736580000|2022-02-01 17:29:40|92773.7|92723.7|92777.2|92727.2|92777.4|92727.4|92773.2|92723.2|47
1643736590000|2022-02-01 17:29:50|92777.1|92727.1|92778.1|92728.1|92778.2|92728.2|92775.9|92725.9|39
1643736600000|2022-02-01 17:30:00|92778|92728|92782.9|92732.9|92783|92733|92778|92728|43
1643736610000|2022-02-01 17:30:10|92783|92733|92782|92732|92785|92735|92781.7|92731.7|42
1643736620000|2022-02-01 17:30:20|92782.5|92732.5|92781.4|92731.4|92784.6|92734.6|92781.3|92731.3|44
1643736630000|2022-02-01 17:30:30|92781.3|92731.3|92782.1|92732.1|92782.9|92732.9|92780.1|92730.1|29
1643736640000|2022-02-01 17:30:40|92782.2|92732.2|92780|92730|92782.6|92742.1|92765.2|92727.4|40
1643736650000|2022-02-01 17:30:50|92780.1|92730.1|92782.5|92732.5|92782.8|92732.8|92777.8|92727.8|39
1643736660000|2022-02-01 17:31:00|92782.4|92732.4|92786.3|92736.3|92790.2|92751.3|92768.4|92732.3|52
1643736670000|2022-02-01 17:31:10|92786.4|92736.4|92786.9|92736.9|92787.4|92737.4|92784.7|92734.7|38
1643736680000|2022-02-01 17:31:20|92786.5|92736.5|92785.5|92735.5|92787.4|92747.8|92772.8|92733.8|35
1643736690000|2022-02-01 17:31:30|92785.3|92735.3|92786.2|92736.2|92787.1|92737.1|92785.3|92735.3|35
1643736700000|2022-02-01 17:31:40|92786|92736|92783|92733|92786.3|92736.3|92781.9|92731.9|47
1643736710000|2022-02-01 17:31:50|92782.5|92732.5|92781.5|92731.5|92782.9|92732.9|92779.7|92729.7|34
1643736720000|2022-02-01 17:32:00|92781.2|92731.2|92781.7|92731.7|92782.4|92732.4|92779.7|92729.7|33
1643736730000|2022-02-01 17:32:10|92781.5|92731.5|92783.3|92733.3|92784|92734|92781.3|92731.3|47
1643736740000|2022-02-01 17:32:20|92783.1|92733.1|92776.8|92751.8|92788.2|92751.8|92772.9|92733.1|48
1643736750000|2022-02-01 17:32:30|92776.9|92751.9|92802.6|92752.6|92802.8|92760.6|92776.6|92746.6|52
1643736760000|2022-02-01 17:32:40|92802.5|92752.5|92814.8|92764.8|92814.9|92764.9|92801.9|92751.9|57
1643736770000|2022-02-01 17:32:50|92815|92765|92823.1|92773.1|92825.8|92775.8|92814.8|92764.8|67
1643736780000|2022-02-01 17:33:00|92822.8|92772.8|92832.6|92782.6|92835|92785|92819.5|92769.5|65
1643736790000|2022-02-01 17:33:10|92831.8|92781.8|92829.4|92779.4|92832.6|92782.6|92825.5|92775.5|52
1643736800000|2022-02-01 17:33:20|92829|92779|92831|92781|92831.3|92781.3|92828.2|92778.2|46
1643736810000|2022-02-01 17:33:30|92830.8|92780.8|92829.4|92779.4|92834.1|92784.1|92828.8|92778.8|47
1643736820000|2022-02-01 17:33:40|92829.7|92779.7|92829.7|92779.7|92831.1|92781.1|92828.4|92778.4|54
1643736830000|2022-02-01 17:33:50|92830.4|92780.4|92830.8|92780.8|92831.5|92781.5|92826.5|92776.5|55
1643736840000|2022-02-01 17:34:00|92830.6|92780.6|92832|92782|92833.7|92783.7|92828.7|92778.7|40
1643736850000|2022-02-01 17:34:10|92832.2|92782.2|92833.7|92783.7|92834.1|92784.1|92831|92781|48
1643736860000|2022-02-01 17:34:20|92834|92784|92840.6|92790.6|92841.5|92791.5|92833.9|92783.9|39
1643736870000|2022-02-01 17:34:30|92840.9|92790.9|92847.3|92797.3|92849.3|92799.3|92839.9|92789.9|45
1643736880000|2022-02-01 17:34:40|92846.9|92796.9|92859.6|92809.6|92859.6|92809.6|92846.3|92796.3|47
1643736890000|2022-02-01 17:34:50|92859.1|92809.1|92861.6|92811.6|92862|92812|92857.6|92807.6|57
1643736900000|2022-02-01 17:35:00|92861.1|92811.1|92857.1|92807.1|92861.1|92811.1|92853.6|92803.6|53
1643736910000|2022-02-01 17:35:10|92856.8|92806.8|92856.1|92806.1|92856.9|92806.9|92855.4|92805.4|40
1643736920000|2022-02-01 17:35:20|92856.2|92806.2|92855.5|92805.5|92856.6|92806.6|92853.9|92803.9|44
1643736930000|2022-02-01 17:35:30|92855.7|92805.7|92852.1|92802.1|92856.8|92806.8|92851.9|92801.9|45
1643736940000|2022-02-01 17:35:40|92850.8|92800.8|92850.6|92800.6|92852.7|92802.7|92849.8|92799.8|40
1643736950000|2022-02-01 17:35:50|92851.5|92801.5|92853.3|92803.3|92855.1|92805.1|92850.6|92800.6|44
1643736960000|2022-02-01 17:36:00|92853.1|92803.1|92855.6|92805.6|92856.5|92806.5|92851.8|92801.8|39
1643736970000|2022-02-01 17:36:10|92855.4|92805.4|92849.2|92799.2|92855.6|92805.6|92848.8|92798.8|44
1643736980000|2022-02-01 17:36:20|92849.1|92799.1|92849.6|92799.6|92853.7|92803.7|92849|92799|43
1643736990000|2022-02-01 17:36:30|92849.9|92799.9|92840.6|92790.6|92849.9|92799.9|92840.4|92790.4|33
1643737000000|2022-02-01 17:36:40|92841.1|92791.1|92837.5|92787.5|92841.4|92791.4|92835.2|92785.2|45
1643737010000|2022-02-01 17:36:50|92837.6|92787.6|92832.8|92782.8|92837.6|92787.6|92829.3|92779.3|47
1643737020000|2022-02-01 17:37:00|92832.4|92782.4|92826.3|92776.3|92832.4|92782.4|92821.7|92771.7|44
1643737030000|2022-02-01 17:37:10|92826.2|92776.2|92824.6|92774.6|92827.8|92777.8|92824.6|92774.6|34
1643737040000|2022-02-01 17:37:20|92824.3|92774.3|92822.6|92772.6|92827.3|92777.3|92821.3|92771.3|45
1643737050000|2022-02-01 17:37:30|92822.2|92772.2|92823|92773|92823.5|92773.5|92821.7|92771.7|32
1643737060000|2022-02-01 17:37:40|92822.9|92772.9|92823.2|92773.2|92824.4|92774.4|92822|92772|38
1643737070000|2022-02-01 17:37:50|92823.1|92773.1|92824.1|92774.1|92824.8|92774.8|92823.1|92773.1|17
1643737080000|2022-02-01 17:38:00|92823.9|92773.9|92820.3|92770.3|92824|92774|92819.6|92769.6|45
1643737090000|2022-02-01 17:38:10|92820.7|92770.7|92823.1|92773.1|92823.5|92773.5|92819.7|92769.7|43
1643737100000|2022-02-01 17:38:20|92823.3|92773.3|92826|92776|92827|92777|92822.8|92772.8|34
1643737110000|2022-02-01 17:38:30|92826.2|92776.2|92830.4|92780.4|92830.4|92780.4|92825.7|92775.7|38
1643737120000|2022-02-01 17:38:40|92830.3|92780.3|92829.5|92779.5|92832.5|92782.5|92828.3|92778.3|38
1643737130000|2022-02-01 17:38:50|92829.9|92779.9|92824.4|92774.4|92831.5|92781.5|92816.8|92766.8|52
1643737140000|2022-02-01 17:39:00|92824.5|92774.5|92825|92775|92826.2|92776.2|92821.5|92771.5|36
1643737150000|2022-02-01 17:39:10|92824.6|92774.6|92824.4|92774.4|92826|92776|92823.7|92773.7|30
1643737160000|2022-02-01 17:39:20|92824.8|92774.8|92825.1|92775.1|92826|92776|92824.1|92774.1|23
1643737170000|2022-02-01 17:39:30|92825.9|92775.9|92829.2|92779.2|92831.1|92781.1|92823|92773|39
1643737180000|2022-02-01 17:39:40|92829|92779|92824.8|92774.8|92830|92780|92823.5|92773.5|34
1643737190000|2022-02-01 17:39:50|92825.2|92775.2|92825.3|92775.3|92826.4|92776.4|92824.7|92774.7|32
1643737200000|2022-02-01 17:40:00|92825.6|92775.6|92817.6|92767.6|92825.6|92775.6|92815.7|92765.7|50
1643737210000|2022-02-01 17:40:10|92817.7|92767.7|92821.1|92771.1|92821.1|92771.1|92815.6|92765.6|30
1643737220000|2022-02-01 17:40:20|92818.4|92768.4|92825.4|92775.4|92825.4|92775.4|92818.4|92768.4|34
1643737230000|2022-02-01 17:40:30|92825.8|92775.8|92832.8|92782.8|92838.1|92788.1|92824|92774|47
1643737240000|2022-02-01 17:40:40|92832.3|92782.3|92832.5|92782.5|92838.7|92788.7|92830.6|92780.6|38
1643737250000|2022-02-01 17:40:50|92833.4|92783.4|92835.2|92785.2|92835.4|92785.4|92832.7|92782.7|43
1643737260000|2022-02-01 17:41:00|92835.1|92785.1|92836.8|92786.8|92839.1|92789.1|92831.9|92781.9|54
1643737270000|2022-02-01 17:41:10|92836.7|92786.7|92841.3|92791.3|92843.3|92793.3|92836.2|92786.2|54
1643737280000|2022-02-01 17:41:20|92841.8|92791.8|92857.3|92807.3|92857.3|92807.3|92841.8|92791.8|54
1643737290000|2022-02-01 17:41:30|92857.6|92807.6|92855.8|92805.8|92857.8|92807.8|92853.5|92803.5|51
1643737300000|2022-02-01 17:41:40|92856.3|92806.3|92854.9|92804.9|92856.5|92806.5|92853.8|92803.8|39
1643737310000|2022-02-01 17:41:50|92854.8|92804.8|92854.6|92804.6|92855.3|92805.3|92851.6|92801.6|36
1643737320000|2022-02-01 17:42:00|92854.8|92804.8|92852.9|92802.9|92855.4|92805.4|92851.1|92801.1|40
1643737330000|2022-02-01 17:42:10|92853.7|92803.7|92852.5|92802.5|92854.4|92804.4|92851.7|92801.7|34
1643737340000|2022-02-01 17:42:20|92853|92803|92859.6|92809.6|92859.6|92809.6|92853|92803|43
1643737350000|2022-02-01 17:42:30|92859.3|92809.3|92867.2|92817.2|92867.6|92817.6|92858.9|92808.9|37
1643737360000|2022-02-01 17:42:40|92867.5|92817.5|92871.1|92821.1|92871.1|92821.1|92866.7|92816.7|28
1643737370000|2022-02-01 17:42:50|92871.3|92821.3|92877.7|92827.7|92879.3|92829.3|92870.9|92820.9|44
1643737380000|2022-02-01 17:43:00|92877.5|92827.5|92889.2|92839.2|92889.8|92839.8|92877.5|92827.5|52
1643737390000|2022-02-01 17:43:10|92889.1|92839.1|92900.6|92850.6|92901.6|92851.6|92888.6|92838.6|67
1643737400000|2022-02-01 17:43:20|92899.6|92849.6|92889.1|92839.1|92905.7|92855.7|92889.1|92839.1|63
1643737410000|2022-02-01 17:43:30|92886.3|92836.3|92888.5|92838.5|92891.1|92841.1|92883.3|92833.3|67
1643737420000|2022-02-01 17:43:40|92888.7|92838.7|92886.5|92836.5|92889.5|92839.5|92885.7|92835.7|37
1643737430000|2022-02-01 17:43:50|92886.6|92836.6|92890.1|92840.1|92890.8|92840.8|92883.7|92833.7|59
1643737440000|2022-02-01 17:44:00|92890.2|92840.2|92885.8|92835.8|92890.9|92840.9|92880.9|92830.9|50
1643737450000|2022-02-01 17:44:10|92885.2|92835.2|92883.4|92833.4|92885.6|92835.6|92881.4|92831.4|38
1643737460000|2022-02-01 17:44:20|92883.6|92833.6|92883.2|92833.2|92887.1|92837.1|92882.1|92832.1|35
1643737470000|2022-02-01 17:44:30|92883|92833|92882|92832|92883.9|92833.9|92877.4|92827.4|39
1643737480000|2022-02-01 17:44:40|92881.8|92831.8|92884.8|92834.8|92885.6|92835.6|92879.9|92829.9|34
1643737490000|2022-02-01 17:44:50|92884.9|92834.9|92892.5|92842.5|92892.7|92842.7|92883.7|92833.7|39
1643737500000|2022-02-01 17:45:00|92892.3|92842.3|92883.6|92833.6|92892.3|92842.3|92883.1|92833.1|45
1643737510000|2022-02-01 17:45:10|92883.5|92833.5|92886.9|92836.9|92888.2|92838.2|92883.5|92833.5|33
1643737520000|2022-02-01 17:45:20|92887|92837|92884|92834|92887.4|92837.4|92883.8|92833.8|43
1643737530000|2022-02-01 17:45:30|92884.5|92834.5|92888.8|92838.8|92889.4|92839.4|92883.3|92833.3|48
1643737540000|2022-02-01 17:45:40|92888.5|92838.5|92878.1|92828.1|92891.6|92841.6|92878.1|92828.1|52
1643737550000|2022-02-01 17:45:50|92877.9|92827.9|92868.9|92818.9|92877.9|92827.9|92867.7|92817.7|53
1643737560000|2022-02-01 17:46:00|92869.7|92819.7|92873.7|92823.7|92874.1|92824.1|92869.1|92819.1|39
1643737570000|2022-02-01 17:46:10|92873.8|92823.8|92878.2|92828.2|92878.6|92828.6|92873.7|92823.7|31
1643737580000|2022-02-01 17:46:20|92878.4|92828.4|92876.2|92826.2|92881.4|92831.4|92876.2|92826.2|49
1643737590000|2022-02-01 17:46:30|92876.4|92826.4|92880.4|92830.4|92881.7|92831.7|92875.4|92825.4|36
1643737600000|2022-02-01 17:46:40|92880.9|92830.9|92878|92828|92880.9|92830.9|92875.1|92825.1|43
1643737610000|2022-02-01 17:46:50|92877.8|92827.8|92876.9|92826.9|92878.3|92828.3|92876.6|92826.6|24
1643737620000|2022-02-01 17:47:00|92876.7|92826.7|92874.8|92824.8|92876.9|92826.9|92874.2|92824.2|22
1643737630000|2022-02-01 17:47:10|92875|92825|92885.1|92835.1|92885.3|92835.3|92874.6|92824.6|32
1643737640000|2022-02-01 17:47:20|92885|92835|92887|92837|92888.3|92838.3|92884.7|92834.7|39
1643737650000|2022-02-01 17:47:30|92886.9|92836.9|92884.8|92834.8|92886.9|92836.9|92884.2|92834.2|27
1643737660000|2022-02-01 17:47:40|92884.6|92834.6|92876.5|92826.5|92884.7|92834.7|92876.1|92826.1|34
1643737670000|2022-02-01 17:47:50|92876.4|92826.4|92872.3|92822.3|92879.2|92829.2|92872.3|92822.3|37
1643737680000|2022-02-01 17:48:00|92872.6|92822.6|92868.2|92818.2|92872.6|92822.6|92863.4|92813.4|43
1643737690000|2022-02-01 17:48:10|92868.3|92818.3|92867.8|92817.8|92868.7|92818.7|92866.7|92816.7|16
1643737700000|2022-02-01 17:48:20|92868.6|92818.6|92873.1|92823.1|92873.6|92823.6|92867.9|92817.9|40
1643737710000|2022-02-01 17:48:30|92872.9|92822.9|92870.5|92820.5|92872.9|92822.9|92869.1|92819.1|48
1643737720000|2022-02-01 17:48:40|92871.3|92821.3|92872.1|92822.1|92873.9|92823.9|92869.8|92819.8|39
1643737730000|2022-02-01 17:48:50|92872|92822|92872.1|92822.1|92873.1|92823.1|92871.1|92821.1|24
1643737740000|2022-02-01 17:49:00|92871.8|92821.8|92874.5|92824.5|92875.2|92825.2|92871.8|92821.8|21
1643737750000|2022-02-01 17:49:10|92874.4|92824.4|92874.1|92824.1|92876.5|92826.5|92873.3|92823.3|28
1643737760000|2022-02-01 17:49:20|92874.3|92824.3|92874.7|92824.7|92875.6|92825.6|92872.1|92822.1|28
1643737770000|2022-02-01 17:49:30|92874.6|92824.6|92861.6|92811.6|92875|92825|92861.6|92811.6|53
1643737780000|2022-02-01 17:49:40|92862.7|92812.7|92862.1|92812.1|92863.4|92813.4|92860.4|92810.4|46
1643737790000|2022-02-01 17:49:50|92862.2|92812.2|92862.9|92812.9|92863.9|92813.9|92861|92811|36
1643737800000|2022-02-01 17:50:00|92863.5|92813.5|92859.8|92809.8|92864.2|92814.2|92859.8|92809.8|39
1643737810000|2022-02-01 17:50:10|92860.5|92810.5|92855.8|92805.8|92860.9|92810.9|92855.4|92805.4|42
1643737820000|2022-02-01 17:50:20|92856.1|92806.1|92856.1|92806.1|92858.5|92808.5|92851.6|92801.6|44
1643737830000|2022-02-01 17:50:30|92856.2|92806.2|92858.7|92808.7|92859.6|92809.6|92855.3|92805.3|50
1643737840000|2022-02-01 17:50:40|92860.2|92810.2|92860.1|92810.1|92861.3|92811.3|92858.4|92808.4|43
1643737850000|2022-02-01 17:50:50|92860.8|92810.8|92858.3|92808.3|92861.6|92811.6|92857.8|92807.8|29
1643737860000|2022-02-01 17:51:00|92860.9|92810.9|92855.6|92805.6|92861|92811|92853.5|92803.5|39
1643737870000|2022-02-01 17:51:10|92857.1|92807.1|92857.9|92807.9|92857.9|92807.9|92855.5|92805.5|29
1643737880000|2022-02-01 17:51:20|92858.8|92808.8|92858.1|92808.1|92859.2|92809.2|92857.2|92807.2|29
1643737890000|2022-02-01 17:51:30|92857.8|92807.8|92855.4|92805.4|92858.5|92808.5|92854.9|92804.9|29
1643737900000|2022-02-01 17:51:40|92855.7|92805.7|92853.9|92803.9|92856.8|92806.8|92853.8|92803.8|24
1643737910000|2022-02-01 17:51:50|92853.7|92803.7|92854.5|92804.5|92855|92805|92853.5|92803.5|26
1643737920000|2022-02-01 17:52:00|92854.4|92804.4|92854.5|92804.5|92856.4|92806.4|92854|92804|35
1643737930000|2022-02-01 17:52:10|92854.6|92804.6|92854.5|92804.5|92854.9|92804.9|92853.8|92803.8|24
1643737940000|2022-02-01 17:52:20|92854.4|92804.4|92854.1|92804.1|92854.6|92804.6|92853.2|92803.2|17
1643737950000|2022-02-01 17:52:30|92853.8|92803.8|92854.2|92804.2|92854.8|92804.8|92853.4|92803.4|24
1643737960000|2022-02-01 17:52:40|92854.3|92804.3|92860|92810|92860|92810|92853.7|92803.7|26
1643737970000|2022-02-01 17:52:50|92859.8|92809.8|92866|92816|92866|92816|92858.2|92808.2|43
1643737980000|2022-02-01 17:53:00|92865.7|92815.7|92876.7|92826.7|92876.7|92826.7|92865.7|92815.7|58
1643737990000|2022-02-01 17:53:10|92876.4|92826.4|92867.3|92817.3|92879.3|92829.3|92867.3|92817.3|48
1643738000000|2022-02-01 17:53:20|92866.4|92816.4|92867.1|92817.1|92867.7|92817.7|92862.7|92812.7|37
1643738010000|2022-02-01 17:53:30|92866.9|92816.9|92870.7|92820.7|92870.7|92820.7|92866.5|92816.5|24
1643738020000|2022-02-01 17:53:40|92869|92819|92870.8|92820.8|92874.1|92824.1|92866.5|92816.5|33
1643738030000|2022-02-01 17:53:50|92870.4|92820.4|92870.9|92820.9|92872.9|92822.9|92869.8|92819.8|52
1643738040000|2022-02-01 17:54:00|92870.6|92820.6|92868.8|92818.8|92870.6|92820.6|92868.2|92818.2|35
1643738050000|2022-02-01 17:54:10|92869|92819|92859.8|92809.8|92873.8|92823.8|92859.6|92809.6|55
1643738060000|2022-02-01 17:54:20|92860|92810|92850.9|92800.9|92861.2|92811.2|92850.8|92800.8|50
1643738070000|2022-02-01 17:54:30|92850.1|92800.1|92852|92802|92853.6|92803.6|92846.4|92796.4|44
1643738080000|2022-02-01 17:54:40|92851.6|92801.6|92850.3|92800.3|92852.4|92802.4|92849.5|92799.5|13
1643738090000|2022-02-01 17:54:50|92852.5|92802.5|92847.4|92797.4|92852.5|92802.5|92847.4|92797.4|31
1643738100000|2022-02-01 17:55:00|92848.7|92798.7|92846.8|92796.8|92849.2|92799.2|92845.8|92795.8|27
1643738110000|2022-02-01 17:55:10|92847.4|92797.4|92844.6|92794.6|92848.6|92798.6|92842.7|92792.7|44
1643738120000|2022-02-01 17:55:20|92845.1|92795.1|92843.4|92793.4|92845.2|92795.2|92842.4|92792.4|36
1643738130000|2022-02-01 17:55:30|92842.7|92792.7|92849.7|92799.7|92850.3|92800.3|92842.7|92792.7|41
1643738140000|2022-02-01 17:55:40|92849.2|92799.2|92842.3|92792.3|92850|92800|92840.5|92790.5|55
1643738150000|2022-02-01 17:55:50|92842.2|92792.2|92841.9|92791.9|92844.4|92794.4|92841.7|92791.7|37
1643738160000|2022-02-01 17:56:00|92841.6|92791.6|92838.5|92788.5|92842.5|92792.5|92837.2|92787.2|42
1643738170000|2022-02-01 17:56:10|92839.1|92789.1|92835.2|92785.2|92841.3|92791.3|92835.2|92785.2|45
1643738180000|2022-02-01 17:56:20|92836.1|92786.1|92837.3|92787.3|92838.5|92788.5|92835.9|92785.9|33
1643738190000|2022-02-01 17:56:30|92837.1|92787.1|92835.7|92785.7|92837.5|92787.5|92832.2|92782.2|36
1643738200000|2022-02-01 17:56:40|92834.7|92784.7|92843.1|92793.1|92843.6|92793.6|92834.7|92784.7|43
1643738210000|2022-02-01 17:56:50|92843.2|92793.2|92837.3|92787.3|92844|92794|92837.3|92787.3|50
1643738220000|2022-02-01 17:57:00|92837.8|92787.8|92838.5|92788.5|92841.8|92791.8|92836.9|92786.9|43
1643738230000|2022-02-01 17:57:10|92839.6|92789.6|92840.1|92790.1|92842.1|92792.1|92838.7|92788.7|46
1643738240000|2022-02-01 17:57:20|92839.7|92789.7|92839|92789|92845.2|92795.2|92838.5|92788.5|40
1643738250000|2022-02-01 17:57:30|92840.1|92790.1|92840.3|92790.3|92841.7|92791.7|92838.6|92788.6|48
1643738260000|2022-02-01 17:57:40|92839.9|92789.9|92842.4|92792.4|92842.4|92792.4|92838.4|92788.4|43
1643738270000|2022-02-01 17:57:50|92842.8|92792.8|92840.2|92790.2|92842.8|92792.8|92839.8|92789.8|39
1643738280000|2022-02-01 17:58:00|92840.8|92790.8|92842.3|92792.3|92843.8|92793.8|92840.2|92790.2|37
1643738290000|2022-02-01 17:58:10|92842.4|92792.4|92839.4|92789.4|92842.5|92792.5|92837.6|92787.6|38
1643738300000|2022-02-01 17:58:20|92838.9|92788.9|92838.7|92788.7|92839.7|92789.7|92837.3|92787.3|29
1643738310000|2022-02-01 17:58:30|92837.6|92787.6|92839.9|92789.9|92841.3|92791.3|92836.9|92786.9|41
1643738320000|2022-02-01 17:58:40|92839.6|92789.6|92839.2|92789.2|92842.6|92792.6|92836.5|92786.5|34
1643738330000|2022-02-01 17:58:50|92839|92789|92840.5|92790.5|92841|92791|92838.9|92788.9|32
1643738340000|2022-02-01 17:59:00|92839.7|92789.7|92841.5|92791.5|92843.1|92793.1|92839.6|92789.6|52
1643738350000|2022-02-01 17:59:10|92841.6|92791.6|92838.8|92788.8|92841.6|92791.6|92838.6|92788.6|39
1643738360000|2022-02-01 17:59:20|92838.9|92788.9|92835.9|92785.9|92841.3|92791.3|92834.6|92784.6|51
1643738370000|2022-02-01 17:59:30|92835.7|92785.7|92833.3|92783.3|92836.9|92786.9|92833.3|92783.3|40
1643738380000|2022-02-01 17:59:40|92833.7|92783.7|92827.9|92777.9|92834.6|92784.6|92826.8|92776.8|48
1643738390000|2022-02-01 17:59:50|92827.7|92777.7|92829.4|92779.4|92830.4|92780.4|92827.6|92777.6|32
1643738400000|2022-02-01 18:00:00|92828.8|92778.8|92817.4|92767.4|92829.5|92779.5|92816.3|92766.3|66
1643738410000|2022-02-01 18:00:10|92817|92767|92826.2|92776.2|92829|92779|92812.6|92762.6|64
1643738420000|2022-02-01 18:00:20|92825.7|92775.7|92832.1|92782.1|92835.7|92785.7|92825.7|92775.7|65
1643738430000|2022-02-01 18:00:30|92831.4|92781.4|92831.8|92781.8|92836|92786|92831|92781|53
1643738440000|2022-02-01 18:00:40|92832|92782|92829.8|92779.8|92834|92784|92828.4|92778.4|48
1643738450000|2022-02-01 18:00:50|92830.6|92780.6|92830.9|92780.9|92831.2|92781.2|92829.7|92779.7|33
1643738460000|2022-02-01 18:01:00|92830.7|92780.7|92826.3|92776.3|92830.7|92780.7|92826.3|92776.3|49
1643738470000|2022-02-01 18:01:10|92825.3|92775.3|92828|92778|92828.7|92778.7|92824.6|92774.6|43
1643738480000|2022-02-01 18:01:20|92827.6|92777.6|92827.6|92777.6|92829.4|92779.4|92826.3|92776.3|32
1643738490000|2022-02-01 18:01:30|92827.7|92777.7|92827.1|92777.1|92827.9|92777.9|92826.6|92776.6|19
1643738500000|2022-02-01 18:01:40|92827|92777|92838.9|92788.9|92839.9|92789.9|92827|92777|38
1643738510000|2022-02-01 18:01:50|92838.3|92788.3|92838.7|92788.7|92839.7|92789.7|92836.5|92786.5|35
1643738520000|2022-02-01 18:02:00|92839.7|92789.7|92841.9|92791.9|92842.3|92792.3|92839.3|92789.3|42
1643738530000|2022-02-01 18:02:10|92840.6|92790.6|92839.5|92789.5|92841.7|92791.7|92837.1|92787.1|50
1643738540000|2022-02-01 18:02:20|92839.9|92789.9|92838.9|92788.9|92840.8|92790.8|92838.3|92788.3|34
1643738550000|2022-02-01 18:02:30|92838.4|92788.4|92845.3|92795.3|92845.5|92795.5|92838.3|92788.3|46
1643738560000|2022-02-01 18:02:40|92845.6|92795.6|92840.2|92790.2|92846.6|92796.6|92838.8|92788.8|31
1643738570000|2022-02-01 18:02:50|92840|92790|92843.4|92793.4|92844.1|92794.1|92840|92790|35
1643738580000|2022-02-01 18:03:00|92843.5|92793.5|92848.9|92798.9|92850|92800|92843.2|92793.2|44
1643738590000|2022-02-01 18:03:10|92848.5|92798.5|92841|92791|92849.5|92799.5|92840.9|92790.9|41
1643738600000|2022-02-01 18:03:20|92841.4|92791.4|92833.3|92783.3|92841.6|92791.6|92833.3|92783.3|34
1643738610000|2022-02-01 18:03:30|92833.5|92783.5|92829.2|92779.2|92834.3|92784.3|92827.5|92777.5|49
1643738620000|2022-02-01 18:03:40|92828.5|92778.5|92828.1|92778.1|92829.7|92779.7|92827.6|92777.6|28
1643738630000|2022-02-01 18:03:50|92827.6|92777.6|92824|92774|92827.6|92777.6|92824|92774|32
1643738640000|2022-02-01 18:04:00|92824.2|92774.2|92811.2|92761.2|92825.2|92775.2|92810.2|92760.2|54
1643738650000|2022-02-01 18:04:10|92810.9|92760.9|92807|92757|92812.4|92762.4|92805.1|92755.1|44
1643738660000|2022-02-01 18:04:20|92807.1|92757.1|92802.1|92752.1|92808.1|92758.1|92801.7|92751.7|35
1643738670000|2022-02-01 18:04:30|92802.2|92752.2|92801|92751|92802.5|92752.5|92799.5|92749.5|34
1643738680000|2022-02-01 18:04:40|92800.1|92750.1|92798.7|92748.7|92801.1|92751.1|92798.7|92748.7|35
1643738690000|2022-02-01 18:04:50|92798.1|92748.1|92795.3|92745.3|92798.1|92748.1|92794.8|92744.8|36
1643738700000|2022-02-01 18:05:00|92794.8|92744.8|92795.8|92745.8|92798.5|92748.5|92794.7|92744.7|35
1643738710000|2022-02-01 18:05:10|92795.9|92745.9|92794.6|92744.6|92796.1|92746.1|92793.4|92743.4|34
1643738720000|2022-02-01 18:05:20|92794.7|92744.7|92796.6|92746.6|92796.6|92746.6|92793.6|92743.6|29
1643738730000|2022-02-01 18:05:30|92796.8|92746.8|92791.5|92741.5|92797|92747|92789|92739|43
1643738740000|2022-02-01 18:05:40|92791|92741|92781.3|92731.3|92791.9|92741.9|92781.3|92731.3|58
1643738750000|2022-02-01 18:05:50|92782.7|92732.7|92778.9|92728.9|92784.1|92734.1|92776.8|92726.8|54
1643738760000|2022-02-01 18:06:00|92778.8|92728.8|92777|92727|92780.3|92730.3|92776.2|92726.2|48
1643738770000|2022-02-01 18:06:10|92776.7|92726.7|92782.4|92732.4|92782.5|92732.5|92776.7|92726.7|41
1643738780000|2022-02-01 18:06:20|92782.6|92732.6|92783.4|92733.4|92784.5|92734.5|92781|92731|47
1643738790000|2022-02-01 18:06:30|92783.7|92733.7|92781.6|92731.6|92787.2|92737.2|92781.2|92731.2|64
1643738800000|2022-02-01 18:06:40|92782.2|92732.2|92781.4|92731.4|92783.3|92733.3|92780.8|92730.8|51
1643738810000|2022-02-01 18:06:50|92780.9|92730.9|92782.2|92732.2|92782.3|92732.3|92780.7|92730.7|40
1643738820000|2022-02-01 18:07:00|92782.3|92732.3|92780.1|92730.1|92782.7|92732.7|92779.8|92729.8|47
1643738830000|2022-02-01 18:07:10|92779.7|92729.7|92776.5|92726.5|92780.5|92730.5|92776.5|92726.5|41
1643738840000|2022-02-01 18:07:20|92776.4|92726.4|92777.4|92727.4|92778.5|92728.5|92774.4|92724.4|40
1643738850000|2022-02-01 18:07:30|92777.8|92727.8|92780.1|92730.1|92780.7|92730.7|92777.8|92727.8|38
1643738860000|2022-02-01 18:07:40|92780|92730|92779.6|92729.6|92780.3|92730.3|92779.3|92729.3|19
1643738870000|2022-02-01 18:07:50|92779.5|92729.5|92779.7|92729.7|92780.4|92730.4|92779.3|92729.3|17
1643738880000|2022-02-01 18:08:00|92779.8|92729.8|92777.1|92727.1|92779.8|92729.8|92776.6|92726.6|43
1643738890000|2022-02-01 18:08:10|92777|92727|92779.3|92729.3|92780.1|92730.1|92775.9|92725.9|51
1643738900000|2022-02-01 18:08:20|92779.7|92729.7|92779.3|92729.3|92781.4|92731.4|92779|92729|32
1643738910000|2022-02-01 18:08:30|92779.6|92729.6|92781.7|92731.7|92783|92733|92778.9|92728.9|34
1643738920000|2022-02-01 18:08:40|92781.3|92731.3|92785.8|92735.8|92786.4|92736.4|92780.9|92730.9|41
1643738930000|2022-02-01 18:08:50|92785.9|92735.9|92785.2|92735.2|92786.7|92736.7|92783.5|92733.5|35
1643738940000|2022-02-01 18:09:00|92784.2|92734.2|92782.7|92732.7|92784.5|92734.5|92781.2|92731.2|40
1643738950000|2022-02-01 18:09:10|92782.1|92732.1|92782|92732|92784|92734|92781.3|92731.3|34
1643738960000|2022-02-01 18:09:20|92781.9|92731.9|92781.9|92731.9|92782|92732|92781|92731|17
1643738970000|2022-02-01 18:09:30|92781.8|92731.8|92780.2|92730.2|92782.6|92732.6|92779.7|92729.7|42
1643738980000|2022-02-01 18:09:40|92781.1|92731.1|92777.8|92727.8|92781.1|92731.1|92777.7|92727.7|40
1643738990000|2022-02-01 18:09:50|92777.5|92727.5|92782.9|92732.9|92783|92733|92777.4|92727.4|25
1643739000000|2022-02-01 18:10:00|92782.5|92732.5|92783.7|92733.7|92784.1|92734.1|92781|92731|39
1643739010000|2022-02-01 18:10:10|92784.4|92734.4|92784.7|92734.7|92785.7|92735.7|92782.3|92732.3|37
1643739020000|2022-02-01 18:10:20|92785.3|92735.3|92785.7|92735.7|92785.8|92735.8|92784.5|92734.5|21
1643739030000|2022-02-01 18:10:30|92785.4|92735.4|92781.2|92731.2|92787.4|92737.4|92781.2|92731.2|34
1643739040000|2022-02-01 18:10:40|92781.5|92731.5|92783.4|92733.4|92783.6|92733.6|92780.4|92730.4|34
1643739050000|2022-02-01 18:10:50|92782.9|92732.9|92781.6|92731.6|92782.9|92732.9|92780.9|92730.9|25
1643739060000|2022-02-01 18:11:00|92781.7|92731.7|92785.4|92735.4|92787.1|92737.1|92781.3|92731.3|46
1643739070000|2022-02-01 18:11:10|92785.6|92735.6|92788.5|92738.5|92788.6|92738.6|92784.9|92734.9|16
1643739080000|2022-02-01 18:11:20|92787.6|92737.6|92789.2|92739.2|92791.6|92741.6|92785|92735|34
1643739090000|2022-02-01 18:11:30|92789.3|92739.3|92790.7|92740.7|92791.5|92741.5|92788.9|92738.9|26
1643739100000|2022-02-01 18:11:40|92790.3|92740.3|92790.8|92740.8|92792.7|92742.7|92790.3|92740.3|14
1643739110000|2022-02-01 18:11:50|92790.9|92740.9|92790.6|92740.6|92793.4|92743.4|92790.4|92740.4|14
1643739120000|2022-02-01 18:12:00|92790.9|92740.9|92789.4|92739.4|92792.7|92742.7|92788.8|92738.8|18
1643739130000|2022-02-01 18:12:10|92789.5|92739.5|92787.5|92737.5|92789.5|92739.5|92785.9|92735.9|34
1643739140000|2022-02-01 18:12:20|92787.8|92737.8|92788.9|92738.9|92789.5|92739.5|92783.9|92733.9|40
1643739150000|2022-02-01 18:12:30|92789|92739|92788.5|92738.5|92791|92741|92787.9|92737.9|30
1643739160000|2022-02-01 18:12:40|92788.6|92738.6|92789.5|92739.5|92790.1|92740.1|92788.5|92738.5|15
1643739170000|2022-02-01 18:12:50|92789|92739|92791.4|92741.4|92791.6|92741.6|92787|92737|30
1643739180000|2022-02-01 18:13:00|92790.9|92740.9|92792.2|92742.2|92793.2|92743.2|92787.9|92737.9|32
1643739190000|2022-02-01 18:13:10|92792.5|92742.5|92784.7|92734.7|92792.9|92742.9|92782|92732|46
1643739200000|2022-02-01 18:13:20|92784|92734|92782.1|92732.1|92785.7|92735.7|92782.1|92732.1|31
1643739210000|2022-02-01 18:13:30|92782|92732|92780.4|92730.4|92782.9|92732.9|92780.2|92730.2|36
1643739220000|2022-02-01 18:13:40|92780.9|92730.9|92779.9|92729.9|92781|92731|92779.3|92729.3|27
1643739230000|2022-02-01 18:13:50|92779.8|92729.8|92777.2|92727.2|92780|92730|92777.1|92727.1|24
1643739240000|2022-02-01 18:14:00|92777.3|92727.3|92775.8|92725.8|92777.4|92727.4|92775.7|92725.7|20
1643739250000|2022-02-01 18:14:10|92776|92726|92778.7|92728.7|92779|92729|92775.4|92725.4|31
1643739260000|2022-02-01 18:14:20|92779.8|92729.8|92776.1|92726.1|92782.1|92732.1|92775.3|92725.3|38
1643739270000|2022-02-01 18:14:30|92775.9|92725.9|92777.6|92727.6|92778.2|92728.2|92775.9|92725.9|31
1643739280000|2022-02-01 18:14:40|92777.7|92727.7|92780.1|92730.1|92781.3|92731.3|92777.1|92727.1|31
1643739290000|2022-02-01 18:14:50|92780|92730|92778.6|92728.6|92780.1|92730.1|92777.2|92727.2|30
1643739300000|2022-02-01 18:15:00|92778.5|92728.5|92777.6|92727.6|92778.8|92728.8|92775.8|92725.8|28
1643739310000|2022-02-01 18:15:10|92777.4|92727.4|92778.7|92728.7|92778.7|92728.7|92777|92727|19
1643739320000|2022-02-01 18:15:20|92778.9|92728.9|92777.8|92727.8|92779.1|92729.1|92777.6|92727.6|21
1643739330000|2022-02-01 18:15:30|92777.5|92727.5|92778.1|92728.1|92778.8|92743.5|92766.5|92727.5|12
1643739340000|2022-02-01 18:15:40|92777.7|92727.7|92766.7|92716.7|92777.7|92727.7|92766.2|92716.2|41
1643739350000|2022-02-01 18:15:50|92766.4|92716.4|92769|92719|92769|92719|92766.4|92716.4|21
1643739360000|2022-02-01 18:16:00|92768.8|92718.8|92766.2|92716.2|92768.8|92718.8|92765.7|92715.7|28
1643739370000|2022-02-01 18:16:10|92766.5|92716.5|92768.9|92718.9|92769.8|92719.8|92766.1|92716.1|24
1643739380000|2022-02-01 18:16:20|92768.6|92718.6|92766.7|92716.7|92770.2|92720.2|92766.4|92716.4|27
1643739390000|2022-02-01 18:16:30|92767|92717|92766.8|92716.8|92767.4|92717.4|92766.4|92716.4|12
1643739400000|2022-02-01 18:16:40|92766.7|92716.7|92763.1|92713.1|92766.9|92716.9|92763.1|92713.1|28
1643739410000|2022-02-01 18:16:50|92763.2|92713.2|92761.2|92711.2|92763.2|92713.2|92761.1|92711.1|21
1643739420000|2022-02-01 18:17:00|92761|92711|92766.5|92716.5|92766.8|92716.8|92761|92711|52
1643739430000|2022-02-01 18:17:10|92765.2|92715.2|92764.4|92714.4|92767.2|92717.2|92763.8|92713.8|42
1643739440000|2022-02-01 18:17:20|92764.6|92714.6|92765.6|92715.6|92766.8|92716.8|92764.3|92714.3|43
1643739450000|2022-02-01 18:17:30|92765.4|92715.4|92769.3|92719.3|92769.4|92734.3|92756.7|92714.2|39
1643739460000|2022-02-01 18:17:40|92770.2|92720.2|92766.8|92716.8|92770.6|92720.6|92766.4|92716.4|50
1643739470000|2022-02-01 18:17:50|92767.9|92717.9|92769.8|92719.8|92770.2|92720.2|92766.9|92716.9|34
1643739480000|2022-02-01 18:18:00|92769.7|92719.7|92766.3|92716.3|92770.7|92720.7|92764.4|92714.4|36
1643739490000|2022-02-01 18:18:10|92766.2|92716.2|92764.6|92714.6|92766.5|92716.5|92764.6|92714.6|46
1643739500000|2022-02-01 18:18:20|92765|92715|92762.4|92712.4|92765.2|92715.2|92761.9|92711.9|34
1643739510000|2022-02-01 18:18:30|92762.6|92712.6|92752.7|92702.7|92762.6|92712.6|92749.5|92699.5|51
1643739520000|2022-02-01 18:18:40|92752.1|92702.1|92754.8|92704.8|92756.5|92706.5|92750.5|92700.5|30
1643739530000|2022-02-01 18:18:50|92755|92705|92753.5|92703.5|92755|92705|92752.2|92702.2|17
1643739540000|2022-02-01 18:19:00|92753.2|92703.2|92752.2|92702.2|92753.4|92703.4|92751|92701|27
1643739550000|2022-02-01 18:19:10|92751.7|92701.7|92751.1|92701.1|92752.8|92702.8|92748.2|92698.2|33
1643739560000|2022-02-01 18:19:20|92751.8|92701.8|92751.6|92701.6|92754|92704|92747.6|92697.6|58
1643739570000|2022-02-01 18:19:30|92751.8|92701.8|92752.1|92702.1|92752.7|92702.7|92751|92701|44
1643739580000|2022-02-01 18:19:40|92752|92702|92750.1|92700.1|92752.5|92702.5|92749.8|92699.8|35
1643739590000|2022-02-01 18:19:50|92750.4|92700.4|92736.6|92686.6|92754.8|92704.8|92726.6|92676.6|54
1643739600000|2022-02-01 18:20:00|92737.1|92687.1|92736.5|92686.5|92748.7|92698.7|92736.1|92686.1|43
1643739610000|2022-02-01 18:20:10|92736.6|92686.6|92738.5|92688.5|92739.5|92689.5|92736|92686|30
1643739620000|2022-02-01 18:20:20|92738.9|92688.9|92735.8|92685.8|92739.4|92689.4|92735.1|92685.1|33
1643739630000|2022-02-01 18:20:30|92736.5|92686.5|92735.5|92685.5|92736.9|92686.9|92733.7|92683.7|26
1643739640000|2022-02-01 18:20:40|92735.3|92685.3|92735.5|92685.5|92736.8|92686.8|92734.4|92684.4|29
1643739650000|2022-02-01 18:20:50|92733.5|92683.5|92736|92686|92736|92686|92733.3|92683.3|21
1643739660000|2022-02-01 18:21:00|92735.6|92685.6|92742.5|92692.5|92745|92695|92735.3|92685.3|41
1643739670000|2022-02-01 18:21:10|92742.8|92692.8|92741.6|92691.6|92742.8|92692.8|92739|92689|20
1643739680000|2022-02-01 18:21:20|92741.3|92691.3|92742.8|92692.8|92744.9|92694.9|92740.3|92690.3|31
1643739690000|2022-02-01 18:21:30|92743.2|92693.2|92743.7|92693.7|92744.8|92694.8|92742|92692|29
1643739700000|2022-02-01 18:21:40|92746.3|92696.3|92745.2|92695.2|92747.2|92697.2|92745.2|92695.2|32
1643739710000|2022-02-01 18:21:50|92745.1|92695.1|92730.4|92680.4|92752.4|92702.4|92728.5|92678.5|67
1643739720000|2022-02-01 18:22:00|92729.9|92679.9|92736.5|92686.5|92737.2|92687.2|92728.8|92678.8|43
1643739730000|2022-02-01 18:22:10|92737.1|92687.1|92732.8|92682.8|92739|92689|92732.1|92682.1|37
1643739740000|2022-02-01 18:22:20|92732.7|92682.7|92731.6|92681.6|92732.7|92682.7|92730.7|92680.7|37
1643739750000|2022-02-01 18:22:30|92731.7|92681.7|92733.4|92683.4|92734.5|92684.5|92731.3|92681.3|33
1643739760000|2022-02-01 18:22:40|92733.2|92683.2|92734.2|92684.2|92736.3|92686.3|92733.2|92683.2|52
1643739770000|2022-02-01 18:22:50|92734.3|92684.3|92731.3|92681.3|92734.3|92684.3|92730.3|92680.3|48
1643739780000|2022-02-01 18:23:00|92731.2|92681.2|92724.7|92674.7|92733.1|92683.1|92724.7|92674.7|43
1643739790000|2022-02-01 18:23:10|92725.3|92675.3|92718.3|92668.3|92727.2|92677.2|92718.3|92668.3|52
1643739800000|2022-02-01 18:23:20|92718|92668|92721.4|92671.4|92724.1|92674.1|92716.6|92666.6|31
1643739810000|2022-02-01 18:23:30|92720.4|92670.4|92722.6|92672.6|92723.2|92673.2|92720.3|92670.3|57
1643739820000|2022-02-01 18:23:40|92721.8|92671.8|92722.6|92672.6|92723.5|92673.5|92720.8|92670.8|53
1643739830000|2022-02-01 18:23:50|92722.8|92672.8|92723.2|92673.2|92724.3|92674.3|92721.7|92671.7|56
1643739840000|2022-02-01 18:24:00|92722.4|92672.4|92722.6|92672.6|92724.3|92674.3|92721.8|92671.8|47
1643739850000|2022-02-01 18:24:10|92722.4|92672.4|92733.8|92683.8|92733.8|92683.8|92722.4|92672.4|54
1643739860000|2022-02-01 18:24:20|92732.9|92682.9|92732.6|92682.6|92734.4|92684.4|92731.4|92681.4|52
1643739870000|2022-02-01 18:24:30|92732.9|92682.9|92732.2|92682.2|92733|92683|92731.3|92681.3|36
1643739880000|2022-02-01 18:24:40|92732.4|92682.4|92732.7|92682.7|92734.4|92684.4|92732.4|92682.4|26
1643739890000|2022-02-01 18:24:50|92732.8|92682.8|92735.6|92685.6|92735.6|92685.6|92731.8|92681.8|37
1643739900000|2022-02-01 18:25:00|92735.2|92685.2|92730.7|92680.7|92735.4|92685.4|92729.8|92679.8|45
1643739910000|2022-02-01 18:25:10|92730.5|92680.5|92730.5|92680.5|92730.7|92680.7|92728.4|92678.4|34
1643739920000|2022-02-01 18:25:20|92729.9|92679.9|92726.1|92676.1|92729.9|92679.9|92725.7|92675.7|37
1643739930000|2022-02-01 18:25:30|92726|92676|92723.5|92673.5|92726.5|92676.5|92721.4|92671.4|48
1643739940000|2022-02-01 18:25:40|92723.8|92673.8|92723.9|92673.9|92723.9|92673.9|92720.7|92670.7|34
1643739950000|2022-02-01 18:25:50|92723.7|92673.7|92723.4|92673.4|92724|92674|92723.1|92673.1|35
1643739960000|2022-02-01 18:26:00|92723.3|92673.3|92730|92680|92730.2|92680.2|92722.6|92672.6|46
1643739970000|2022-02-01 18:26:10|92730.5|92680.5|92730.7|92680.7|92731.8|92681.8|92730.1|92680.1|38
1643739980000|2022-02-01 18:26:20|92730.6|92680.6|92734.6|92684.6|92739|92689|92730.3|92680.3|45
1643739990000|2022-02-01 18:26:30|92734.1|92684.1|92740.5|92690.5|92741.1|92691.1|92734.1|92684.1|39
1643740000000|2022-02-01 18:26:40|92740.7|92690.7|92742.9|92692.9|92743.2|92693.2|92738.4|92688.4|37
1643740010000|2022-02-01 18:26:50|92743.5|92693.5|92750.4|92700.4|92750.5|92700.5|92743.4|92693.4|46
1643740020000|2022-02-01 18:27:00|92750.1|92700.1|92752.9|92702.9|92753.7|92703.7|92749.4|92699.4|34
1643740030000|2022-02-01 18:27:10|92754.6|92704.6|92761.9|92711.9|92762.6|92712.6|92754.4|92704.4|56
1643740040000|2022-02-01 18:27:20|92761.5|92711.5|92761.5|92711.5|92764.2|92714.2|92760.6|92710.6|41
1643740050000|2022-02-01 18:27:30|92761.9|92711.9|92761.5|92711.5|92765.6|92715.6|92761.5|92711.5|53
1643740060000|2022-02-01 18:27:40|92761|92711|92756.9|92706.9|92762.3|92712.3|92756.9|92706.9|42
1643740070000|2022-02-01 18:27:50|92758|92708|92759.8|92709.8|92760.2|92710.2|92756.4|92706.4|33
1643740080000|2022-02-01 18:28:00|92759.9|92709.9|92758.6|92708.6|92761|92711|92756.1|92706.1|43
1643740090000|2022-02-01 18:28:10|92758.5|92708.5|92755.7|92705.7|92758.9|92708.9|92755.7|92705.7|22
1643740100000|2022-02-01 18:28:20|92755.6|92705.6|92754.9|92704.9|92758.7|92708.7|92754.7|92704.7|37
1643740110000|2022-02-01 18:28:30|92755|92705|92758.4|92708.4|92759|92709|92755|92705|61
1643740120000|2022-02-01 18:28:40|92758.3|92708.3|92756.7|92706.7|92760|92710|92756.5|92706.5|30
1643740130000|2022-02-01 18:28:50|92756.8|92706.8|92756.2|92706.2|92757.3|92707.3|92756|92706|29
1643740140000|2022-02-01 18:29:00|92757.1|92707.1|92754.7|92704.7|92758.5|92708.5|92753|92703|49
1643740150000|2022-02-01 18:29:10|92752|92702|92750.4|92700.4|92753.6|92703.6|92748.3|92698.3|47
1643740160000|2022-02-01 18:29:20|92750.7|92700.7|92751.3|92701.3|92752.4|92702.4|92750.4|92700.4|27
1643740170000|2022-02-01 18:29:30|92752.1|92702.1|92747.8|92697.8|92752.5|92702.5|92745.9|92695.9|48
1643740180000|2022-02-01 18:29:40|92748.1|92698.1|92748.2|92698.2|92749.2|92699.2|92747.6|92697.6|33
1643740190000|2022-02-01 18:29:50|92748.6|92698.6|92748.6|92698.6|92748.8|92698.8|92747.9|92697.9|26
1643740200000|2022-02-01 18:30:00|92748.5|92698.5|92750.9|92700.9|92751.7|92701.7|92748.4|92698.4|39
1643740210000|2022-02-01 18:30:10|92751.9|92701.9|92754.6|92704.6|92755.3|92705.3|92750.6|92700.6|38
1643740220000|2022-02-01 18:30:20|92752.9|92702.9|92754.5|92704.5|92755|92705|92752.9|92702.9|40
1643740230000|2022-02-01 18:30:30|92754.6|92704.6|92763.1|92713.1|92763.4|92713.4|92753.8|92703.8|42
1643740240000|2022-02-01 18:30:40|92764.3|92714.3|92763.4|92713.4|92768|92718|92759.4|92709.4|46
1643740250000|2022-02-01 18:30:50|92763|92713|92764.2|92714.2|92766.9|92716.9|92763|92713|37
1643740260000|2022-02-01 18:31:00|92764.3|92714.3|92769|92719|92771.4|92721.4|92764|92714|40
1643740270000|2022-02-01 18:31:10|92767.6|92717.6|92765.2|92715.2|92768.4|92718.4|92764.3|92714.3|49
1643740280000|2022-02-01 18:31:20|92765.1|92715.1|92769.2|92719.2|92769.9|92719.9|92762.8|92712.8|48
1643740290000|2022-02-01 18:31:30|92769.4|92719.4|92771.1|92721.1|92773.8|92723.8|92768.2|92718.2|40
1643740300000|2022-02-01 18:31:40|92771.4|92721.4|92770.5|92720.5|92773.9|92723.9|92765.2|92715.2|57
1643740310000|2022-02-01 18:31:50|92770.4|92720.4|92765.9|92715.9|92770.4|92720.4|92765.3|92715.3|48
1643740320000|2022-02-01 18:32:00|92766.1|92716.1|92767.2|92717.2|92767.4|92717.4|92765.5|92715.5|37
1643740330000|2022-02-01 18:32:10|92767|92717|92758.1|92708.1|92767.3|92717.3|92754.9|92704.9|55
1643740340000|2022-02-01 18:32:20|92759.4|92709.4|92752.3|92702.3|92759.4|92709.4|92750.7|92700.7|56
1643740350000|2022-02-01 18:32:30|92751.9|92701.9|92750.1|92700.1|92753.6|92703.6|92749.9|92699.9|64
1643740360000|2022-02-01 18:32:40|92750.7|92700.7|92746.9|92696.9|92752.8|92702.8|92743.8|92693.8|63
1643740370000|2022-02-01 18:32:50|92745.7|92695.7|92739|92689|92747|92697|92737.8|92687.8|65
1643740380000|2022-02-01 18:33:00|92739.4|92689.4|92741.1|92691.1|92741.3|92691.3|92738.1|92688.1|43
1643740390000|2022-02-01 18:33:10|92743.8|92693.8|92743.3|92693.3|92745.3|92695.3|92741.3|92691.3|41
1643740400000|2022-02-01 18:33:20|92743.4|92693.4|92742.4|92692.4|92743.5|92693.5|92740.6|92690.6|46
1643740410000|2022-02-01 18:33:30|92742.7|92692.7|92742.6|92692.6|92743.2|92693.2|92742.4|92692.4|18
1643740420000|2022-02-01 18:33:40|92742.7|92692.7|92738.7|92688.7|92742.7|92692.7|92738.2|92688.2|31
1643740430000|2022-02-01 18:33:50|92739.2|92689.2|92735.9|92685.9|92739.6|92689.6|92731.9|92681.9|44
1643740440000|2022-02-01 18:34:00|92735|92685|92733.3|92683.3|92735.6|92685.6|92733.3|92683.3|29
1643740450000|2022-02-01 18:34:10|92733|92683|92734.1|92684.1|92734.6|92684.6|92729.8|92679.8|44
1643740460000|2022-02-01 18:34:20|92733.8|92683.8|92732.3|92682.3|92734.3|92684.3|92732.3|92682.3|22
1643740470000|2022-02-01 18:34:30|92732.4|92682.4|92735.6|92685.6|92739.1|92689.1|92732.4|92682.4|45
1643740480000|2022-02-01 18:34:40|92735.9|92685.9|92734.8|92684.8|92736.1|92686.1|92734.4|92684.4|23
1643740490000|2022-02-01 18:34:50|92734.7|92684.7|92736.3|92686.3|92737.3|92687.3|92734.5|92684.5|32
1643740500000|2022-02-01 18:35:00|92736.4|92686.4|92735.3|92685.3|92737.2|92687.2|92734.9|92684.9|34
1643740510000|2022-02-01 18:35:10|92735.2|92685.2|92743.2|92693.2|92743.3|92693.3|92733.8|92683.8|56
1643740520000|2022-02-01 18:35:20|92741.3|92691.3|92739.4|92689.4|92742.1|92692.1|92738.2|92688.2|40
1643740530000|2022-02-01 18:35:30|92740.2|92690.2|92745.2|92695.2|92745.4|92695.4|92738.7|92688.7|40
1643740540000|2022-02-01 18:35:40|92745.3|92695.3|92742.7|92692.7|92746.4|92696.4|92742.7|92692.7|47
1643740550000|2022-02-01 18:35:50|92743.7|92693.7|92743.1|92693.1|92744.9|92694.9|92742.4|92692.4|37
1643740560000|2022-02-01 18:36:00|92743|92693|92746|92696|92746.5|92696.5|92743|92693|50
1643740570000|2022-02-01 18:36:10|92745.5|92695.5|92744.9|92694.9|92747|92697|92744.7|92694.7|43
1643740580000|2022-02-01 18:36:20|92744.4|92694.4|92740.8|92690.8|92745.4|92695.4|92738.8|92688.8|38
1643740590000|2022-02-01 18:36:30|92739.5|92689.5|92738.9|92688.9|92741.2|92691.2|92738.9|92688.9|18
1643740600000|2022-02-01 18:36:40|92738.8|92688.8|92737.7|92687.7|92743.9|92693.9|92737|92687|47
1643740610000|2022-02-01 18:36:50|92737.6|92687.6|92734.4|92684.4|92738.3|92688.3|92734.3|92684.3|25
1643740620000|2022-02-01 18:37:00|92734.3|92684.3|92741.7|92691.7|92742.3|92692.3|92730.6|92680.6|38
1643740630000|2022-02-01 18:37:10|92741.5|92691.5|92741.7|92691.7|92743.2|92693.2|92741.2|92691.2|40
1643740640000|2022-02-01 18:37:20|92741.6|92691.6|92741.2|92691.2|92742.1|92692.1|92740|92690|26
1643740650000|2022-02-01 18:37:30|92742.3|92692.3|92738.4|92688.4|92744|92694|92738.2|92688.2|38
1643740660000|2022-02-01 18:37:40|92740.1|92690.1|92741.8|92691.8|92743.2|92693.2|92737.8|92687.8|38
1643740670000|2022-02-01 18:37:50|92741.9|92691.9|92738.9|92688.9|92742.6|92692.6|92736.8|92686.8|40
1643740680000|2022-02-01 18:38:00|92738.6|92688.6|92737.7|92687.7|92739.3|92689.3|92737.1|92687.1|23
1643740690000|2022-02-01 18:38:10|92738.4|92688.4|92738.9|92688.9|92740.4|92690.4|92735.5|92685.5|43
1643740700000|2022-02-01 18:38:20|92739.5|92689.5|92736.3|92686.3|92739.7|92689.7|92736.1|92686.1|40
1643740710000|2022-02-01 18:38:30|92736.8|92686.8|92733.4|92683.4|92736.8|92686.8|92733|92683|28
1643740720000|2022-02-01 18:38:40|92734.4|92684.4|92733.6|92683.6|92734.9|92684.9|92732.9|92682.9|51
1643740730000|2022-02-01 18:38:50|92734.7|92684.7|92728.9|92678.9|92734.8|92684.8|92728.9|92678.9|55
1643740740000|2022-02-01 18:39:00|92728.8|92678.8|92729.9|92679.9|92730.3|92680.3|92728.6|92678.6|30
1643740750000|2022-02-01 18:39:10|92729.6|92679.6|92734.1|92684.1|92735.9|92685.9|92729.3|92679.3|30
1643740760000|2022-02-01 18:39:20|92734.2|92684.2|92731.9|92681.9|92734.8|92684.8|92731.7|92681.7|32
1643740770000|2022-02-01 18:39:30|92732.1|92682.1|92730.6|92680.6|92734.2|92684.2|92728.9|92678.9|42
1643740780000|2022-02-01 18:39:40|92731.5|92681.5|92728.8|92678.8|92732|92682|92728|92678|44
1643740790000|2022-02-01 18:39:50|92729|92679|92729|92679|92730.2|92680.2|92728.7|92678.7|20
1643740800000|2022-02-01 18:40:00|92728.9|92678.9|92728.6|92678.6|92730.4|92680.4|92727.9|92677.9|35
1643740810000|2022-02-01 18:40:10|92728.7|92678.7|92727.6|92677.6|92728.8|92678.8|92726.1|92676.1|25
1643740820000|2022-02-01 18:40:20|92727.5|92677.5|92726.4|92676.4|92729.4|92679.4|92726.3|92676.3|19
1643740830000|2022-02-01 18:40:30|92725.9|92675.9|92723.5|92673.5|92725.9|92675.9|92719.9|92669.9|32
1643740840000|2022-02-01 18:40:40|92722.6|92672.6|92721.3|92671.3|92723.5|92673.5|92721.3|92671.3|29
1643740850000|2022-02-01 18:40:50|92721.2|92671.2|92721.8|92671.8|92722.3|92672.3|92719.5|92669.5|28
1643740860000|2022-02-01 18:41:00|92721.9|92671.9|92722.3|92672.3|92723.5|92673.5|92721.9|92671.9|22
1643740870000|2022-02-01 18:41:10|92721.8|92671.8|92721|92671|92721.8|92671.8|92718.1|92668.1|39
1643740880000|2022-02-01 18:41:20|92721.4|92671.4|92722.3|92672.3|92722.6|92672.6|92721.1|92671.1|27
1643740890000|2022-02-01 18:41:30|92721.9|92671.9|92707|92657|92721.9|92671.9|92702.2|92652.2|61
1643740900000|2022-02-01 18:41:40|92708|92658|92711.2|92661.2|92711.2|92661.2|92706.6|92656.6|45
1643740910000|2022-02-01 18:41:50|92711.4|92661.4|92713.9|92663.9|92720.6|92670.6|92709.6|92659.6|53
1643740920000|2022-02-01 18:42:00|92714|92664|92715|92665|92717.1|92667.1|92712.5|92662.5|53
1643740930000|2022-02-01 18:42:10|92715.6|92665.6|92715.7|92665.7|92716.2|92666.2|92715.3|92665.3|18
1643740940000|2022-02-01 18:42:20|92715.1|92665.1|92718.3|92668.3|92718.7|92668.7|92715.1|92665.1|40
1643740950000|2022-02-01 18:42:30|92717.7|92667.7|92717|92667|92719.3|92669.3|92716.6|92666.6|61
1643740960000|2022-02-01 18:42:40|92717.3|92667.3|92713.3|92663.3|92718.1|92668.1|92713.3|92663.3|35
1643740970000|2022-02-01 18:42:50|92713.4|92663.4|92709.7|92659.7|92714.6|92664.6|92708.7|92658.7|43
1643740980000|2022-02-01 18:43:00|92709.6|92659.6|92715.9|92665.9|92717|92667|92709|92659|69
1643740990000|2022-02-01 18:43:10|92714.9|92664.9|92712.7|92662.7|92716.5|92666.5|92712.1|92662.1|55
1643741000000|2022-02-01 18:43:20|92712.8|92662.8|92717|92667|92717.8|92667.8|92711|92661|51
1643741010000|2022-02-01 18:43:30|92717.3|92667.3|92716.4|92666.4|92717.8|92667.8|92714.8|92664.8|64
1643741020000|2022-02-01 18:43:40|92716.3|92666.3|92717.1|92667.1|92717.4|92667.4|92714.4|92664.4|61
1643741030000|2022-02-01 18:43:50|92717.5|92667.5|92716.6|92666.6|92717.6|92667.6|92714.9|92664.9|62
1643741040000|2022-02-01 18:44:00|92717.7|92667.7|92713.5|92663.5|92718|92668|92712.2|92662.2|61
1643741050000|2022-02-01 18:44:10|92713.7|92663.7|92712.1|92662.1|92715.1|92665.1|92711|92661|42
1643741060000|2022-02-01 18:44:20|92712.2|92662.2|92712.1|92662.1|92712.8|92662.8|92711.2|92661.2|36
1643741070000|2022-02-01 18:44:30|92712.8|92662.8|92715.5|92665.5|92716.9|92666.9|92711.5|92661.5|46
1643741080000|2022-02-01 18:44:40|92715|92665|92714.8|92664.8|92716.6|92666.6|92714.1|92664.1|26
1643741090000|2022-02-01 18:44:50|92715.3|92665.3|92714.5|92664.5|92715.5|92665.5|92714.5|92664.5|13
1643741100000|2022-02-01 18:45:00|92714.6|92664.6|92714.6|92664.6|92714.8|92664.8|92710.3|92660.3|31
1643741110000|2022-02-01 18:45:10|92714.9|92664.9|92714.4|92664.4|92715.7|92665.7|92714.4|92664.4|15
1643741120000|2022-02-01 18:45:20|92714.7|92664.7|92714.5|92664.5|92715.2|92665.2|92714.4|92664.4|14
1643741130000|2022-02-01 18:45:30|92714.6|92664.6|92715|92665|92715.2|92665.2|92714.6|92664.6|4
1643741140000|2022-02-01 18:45:40|92712.4|92662.4|92711.3|92661.3|92712.6|92674.8|92699.8|92660|46
1643741150000|2022-02-01 18:45:50|92711.2|92661.2|92713.2|92663.2|92713.5|92663.5|92711.2|92661.2|27
1643741160000|2022-02-01 18:46:00|92713.7|92663.7|92718.9|92668.9|92719.2|92669.2|92713.7|92663.7|62
1643741170000|2022-02-01 18:46:10|92719.2|92669.2|92720.2|92670.2|92721.3|92671.3|92717.9|92667.9|51
1643741180000|2022-02-01 18:46:20|92720.1|92670.1|92719.6|92669.6|92720.9|92670.9|92718.9|92668.9|35
1643741190000|2022-02-01 18:46:30|92719.9|92669.9|92718.7|92668.7|92720.8|92670.8|92718.7|92668.7|36
1643741200000|2022-02-01 18:46:40|92718.9|92668.9|92719.6|92669.6|92720.8|92670.8|92718|92668|44
1643741210000|2022-02-01 18:46:50|92719.7|92669.7|92720.1|92670.1|92721.6|92671.6|92719.3|92669.3|54
1643741220000|2022-02-01 18:47:00|92720|92670|92717.6|92667.6|92720.1|92670.1|92714.1|92664.1|60
1643741230000|2022-02-01 18:47:10|92717.4|92667.4|92718.7|92668.7|92718.9|92668.9|92716.8|92666.8|39
1643741240000|2022-02-01 18:47:20|92719|92669|92719.2|92669.2|92722.2|92672.2|92717.8|92667.8|42
1643741250000|2022-02-01 18:47:30|92719.1|92669.1|92721.1|92671.1|92721.7|92671.7|92718.7|92668.7|40
1643741260000|2022-02-01 18:47:40|92721.3|92671.3|92720|92670|92721.3|92671.3|92719.6|92669.6|48
1643741270000|2022-02-01 18:47:50|92719.9|92669.9|92719|92669|92721.7|92671.7|92719|92669|32
1643741280000|2022-02-01 18:48:00|92719.8|92669.8|92719.2|92669.2|92720.8|92670.8|92718.4|92668.4|33
1643741290000|2022-02-01 18:48:10|92719.4|92669.4|92719.2|92669.2|92720.8|92670.8|92718.5|92668.5|34
1643741300000|2022-02-01 18:48:20|92719.3|92669.3|92719.6|92669.6|92720.6|92670.6|92718.4|92668.4|44
1643741310000|2022-02-01 18:48:30|92719.7|92669.7|92719.3|92669.3|92719.9|92669.9|92716.6|92666.6|43
1643741320000|2022-02-01 18:48:40|92718.7|92668.7|92718.2|92668.2|92719.8|92669.8|92717.8|92667.8|58
1643741330000|2022-02-01 18:48:50|92718.1|92668.1|92720.8|92670.8|92723.6|92673.6|92718.1|92668.1|38
1643741340000|2022-02-01 18:49:00|92720.9|92670.9|92716.8|92666.8|92721.6|92671.6|92716.8|92666.8|55
1643741350000|2022-02-01 18:49:10|92717.6|92667.6|92719|92669|92720.2|92670.2|92717.4|92667.4|59
1643741360000|2022-02-01 18:49:20|92719.4|92669.4|92723.7|92673.7|92724.6|92674.6|92718.3|92668.3|44
1643741370000|2022-02-01 18:49:30|92724|92674|92730.8|92680.8|92731.4|92681.4|92723.4|92673.4|34
1643741380000|2022-02-01 18:49:40|92731|92681|92731.4|92681.4|92732.8|92682.8|92729.5|92679.5|34
1643741390000|2022-02-01 18:49:50|92731.2|92681.2|92733.6|92683.6|92735.5|92685.5|92731.2|92681.2|38
1643741400000|2022-02-01 18:50:00|92732.5|92682.5|92736.7|92686.7|92736.7|92686.7|92728.8|92678.8|41
1643741410000|2022-02-01 18:50:10|92736.5|92686.5|92736.2|92686.2|92736.7|92686.7|92735.4|92685.4|27
1643741420000|2022-02-01 18:50:20|92736.3|92686.3|92739.2|92689.2|92739.3|92689.3|92736.2|92686.2|29
1643741430000|2022-02-01 18:50:30|92739.1|92689.1|92739.6|92689.6|92740|92690|92738.7|92688.7|18
1643741440000|2022-02-01 18:50:40|92740|92690|92737.8|92687.8|92740.7|92690.7|92737.5|92687.5|30
1643741450000|2022-02-01 18:50:50|92738.2|92688.2|92735.3|92685.3|92740.6|92690.6|92733.8|92683.8|49
1643741460000|2022-02-01 18:51:00|92735.8|92685.8|92733.1|92683.1|92737.7|92687.7|92733.1|92683.1|41
1643741470000|2022-02-01 18:51:10|92733.2|92683.2|92727.6|92677.6|92733.7|92683.7|92727.6|92677.6|29
1643741480000|2022-02-01 18:51:20|92727.7|92677.7|92734.2|92684.2|92735|92685|92727.7|92677.7|52
1643741490000|2022-02-01 18:51:30|92734.3|92684.3|92735.2|92685.2|92735.6|92685.6|92732.9|92682.9|59
1643741500000|2022-02-01 18:51:40|92734.5|92684.5|92736.7|92686.7|92736.9|92686.9|92733.7|92683.7|63
1643741510000|2022-02-01 18:51:50|92736.2|92686.2|92736.8|92686.8|92738.5|92688.5|92736.2|92686.2|37
1643741520000|2022-02-01 18:52:00|92736.5|92686.5|92735.4|92685.4|92736.7|92686.7|92733.8|92683.8|34
1643741530000|2022-02-01 18:52:10|92735.7|92685.7|92737.7|92687.7|92738.3|92688.3|92733.9|92683.9|29
1643741540000|2022-02-01 18:52:20|92737.6|92687.6|92738.5|92688.5|92738.7|92688.7|92736.8|92686.8|31
1643741550000|2022-02-01 18:52:30|92738.3|92688.3|92735.8|92685.8|92738.3|92688.3|92735.8|92685.8|26
1643741560000|2022-02-01 18:52:40|92735.6|92685.6|92735.6|92685.6|92736|92686|92734.7|92684.7|18
1643741570000|2022-02-01 18:52:50|92735.4|92685.4|92734.3|92684.3|92736|92686|92734.1|92684.1|22
1643741580000|2022-02-01 18:53:00|92734.2|92684.2|92735.4|92685.4|92736.3|92686.3|92733.6|92683.6|18
1643741590000|2022-02-01 18:53:10|92735.8|92685.8|92735.5|92685.5|92736.6|92686.6|92734.9|92684.9|18
1643741600000|2022-02-01 18:53:20|92735.8|92685.8|92735.8|92685.8|92736.2|92686.2|92734.8|92684.8|15
1643741610000|2022-02-01 18:53:30|92735.7|92685.7|92735.7|92685.7|92736|92686|92735.6|92685.6|12
1643741620000|2022-02-01 18:53:40|92735.6|92685.6|92731|92681|92736.2|92686.2|92730.9|92680.9|27
1643741630000|2022-02-01 18:53:50|92730.5|92680.5|92736.3|92686.3|92736.3|92686.3|92730.4|92680.4|36
1643741640000|2022-02-01 18:54:00|92736.1|92686.1|92734.9|92684.9|92736.1|92686.1|92731.9|92681.9|39
1643741650000|2022-02-01 18:54:10|92734.8|92684.8|92735.7|92685.7|92736.9|92686.9|92733.9|92683.9|29
1643741660000|2022-02-01 18:54:20|92736|92686|92736.6|92686.6|92738.6|92688.6|92736|92686|30
1643741670000|2022-02-01 18:54:30|92736.5|92686.5|92736.9|92686.9|92737.5|92687.5|92736.4|92686.4|24
1643741680000|2022-02-01 18:54:40|92736.6|92686.6|92737.9|92687.9|92737.9|92687.9|92736.4|92686.4|20
1643741690000|2022-02-01 18:54:50|92738|92688|92739.8|92689.8|92740.1|92690.1|92737.7|92687.7|18
1643741700000|2022-02-01 18:55:00|92738.9|92688.9|92740|92690|92740.9|92690.9|92737.6|92687.6|55
1643741710000|2022-02-01 18:55:10|92740.1|92690.1|92739.8|92689.8|92740.4|92690.4|92739.5|92689.5|43
1643741720000|2022-02-01 18:55:20|92739.7|92689.7|92741.1|92691.1|92747.9|92697.9|92739.6|92689.6|58
1643741730000|2022-02-01 18:55:30|92740.9|92690.9|92749.2|92699.2|92751.7|92701.7|92740.8|92690.8|61
1643741740000|2022-02-01 18:55:40|92749.6|92699.6|92751.5|92701.5|92752.5|92702.5|92748.9|92698.9|36
1643741750000|2022-02-01 18:55:50|92751.3|92701.3|92754.5|92704.5|92756.1|92706.1|92751.3|92701.3|46
1643741760000|2022-02-01 18:56:00|92754.6|92704.6|92758.5|92708.5|92758.5|92708.5|92754.1|92704.1|43
1643741770000|2022-02-01 18:56:10|92758.2|92708.2|92761.6|92711.6|92761.6|92711.6|92757.7|92707.7|40
1643741780000|2022-02-01 18:56:20|92761.7|92711.7|92764.8|92714.8|92767.8|92717.8|92761.4|92711.4|47
1643741790000|2022-02-01 18:56:30|92766.1|92716.1|92770.4|92720.4|92773.3|92723.3|92766.1|92716.1|66
1643741800000|2022-02-01 18:56:40|92770.3|92720.3|92768|92718|92770.3|92720.3|92768|92718|41
1643741810000|2022-02-01 18:56:50|92768.2|92718.2|92767.4|92717.4|92768.9|92718.9|92767.4|92717.4|34
1643741820000|2022-02-01 18:57:00|92767.5|92717.5|92770.5|92720.5|92772.1|92722.1|92767.5|92717.5|33
1643741830000|2022-02-01 18:57:10|92770.8|92720.8|92772|92722|92772.7|92722.7|92770.2|92720.2|29
1643741840000|2022-02-01 18:57:20|92772.1|92722.1|92765.3|92715.3|92772.4|92722.4|92764.8|92714.8|38
1643741850000|2022-02-01 18:57:30|92767.1|92717.1|92789.6|92739.6|92790.6|92740.6|92767.1|92717.1|69
1643741860000|2022-02-01 18:57:40|92789.8|92739.8|92815.9|92765.9|92821|92771|92789.8|92739.8|72
1643741870000|2022-02-01 18:57:50|92816.1|92766.1|92818.5|92768.5|92819.7|92769.7|92815.2|92765.2|46
1643741880000|2022-02-01 18:58:00|92819.1|92769.1|92811.4|92761.4|92822.6|92772.6|92810.6|92760.6|67
1643741890000|2022-02-01 18:58:10|92811.7|92761.7|92812.8|92762.8|92812.8|92762.8|92807.6|92757.6|52
1643741900000|2022-02-01 18:58:20|92813|92763|92826.6|92776.6|92831.7|92781.7|92810.2|92760.2|61
1643741910000|2022-02-01 18:58:30|92825.8|92775.8|92811.1|92761.1|92825.8|92775.8|92810.3|92760.3|56
1643741920000|2022-02-01 18:58:40|92810.3|92760.3|92811.5|92761.5|92814.1|92764.1|92810.3|92760.3|41
1643741930000|2022-02-01 18:58:50|92810.3|92760.3|92766.1|92716.1|92810.3|92760.3|92765.8|92715.8|71
1643741940000|2022-02-01 18:59:00|92766.2|92716.2|92778.2|92728.2|92780.4|92730.4|92758.2|92708.2|65
1643741950000|2022-02-01 18:59:10|92778.8|92728.8|92777.4|92727.4|92780.8|92730.8|92777.2|92727.2|41
1643741960000|2022-02-01 18:59:20|92777.7|92727.7|92786.8|92736.8|92788|92738|92777.5|92727.5|37
1643741970000|2022-02-01 18:59:30|92790.5|92740.5|92776.6|92726.6|92803.7|92753.7|92776.6|92726.6|68
1643741980000|2022-02-01 18:59:40|92775.9|92725.9|92776.8|92726.8|92776.9|92726.9|92775|92725|29
1643741990000|2022-02-01 18:59:50|92776.7|92726.7|92780|92730|92781.5|92731.5|92776.2|92726.2|36
1643742000000|2022-02-01 19:00:00|92780.2|92730.2|92775.8|92725.8|92780.9|92730.9|92775.8|92725.8|51
1643742010000|2022-02-01 19:00:10|92776.4|92726.4|92774.7|92724.7|92777.2|92727.2|92774.6|92724.6|43
1643742020000|2022-02-01 19:00:20|92775.2|92725.2|92766.3|92716.3|92775.2|92725.2|92765.6|92715.6|54
1643742030000|2022-02-01 19:00:30|92766.4|92716.4|92771.9|92721.9|92772.7|92722.7|92764.9|92714.9|53
1643742040000|2022-02-01 19:00:40|92771.5|92721.5|92776.1|92726.1|92777.8|92727.8|92771.1|92721.1|55
1643742050000|2022-02-01 19:00:50|92776.3|92726.3|92777|92727|92778.4|92728.4|92775.7|92725.7|27
1643742060000|2022-02-01 19:01:00|92776.7|92726.7|92773.7|92723.7|92777.3|92727.3|92773.7|92723.7|40
1643742070000|2022-02-01 19:01:10|92774|92724|92771.7|92721.7|92776.4|92726.4|92769.2|92719.2|49
1643742080000|2022-02-01 19:01:20|92771.4|92721.4|92775.2|92725.2|92775.5|92725.5|92770.4|92720.4|54
1643742090000|2022-02-01 19:01:30|92774.9|92724.9|92776.2|92726.2|92777.7|92727.7|92774.6|92724.6|40
1643742100000|2022-02-01 19:01:40|92777|92727|92778.6|92728.6|92778.9|92728.9|92776.7|92726.7|32
1643742110000|2022-02-01 19:01:50|92778.9|92728.9|92785.4|92735.4|92786.1|92736.1|92778.3|92728.3|54
1643742120000|2022-02-01 19:02:00|92785.7|92735.7|92788.9|92738.9|92790.2|92740.2|92785|92735|51
1643742130000|2022-02-01 19:02:10|92790|92740|92786.4|92736.4|92790|92740|92785.4|92735.4|42
1643742140000|2022-02-01 19:02:20|92786.1|92736.1|92790.6|92740.6|92792.6|92742.6|92786.1|92736.1|40
1643742150000|2022-02-01 19:02:30|92790.2|92740.2|92800.7|92750.7|92801.6|92751.6|92790.2|92740.2|53
1643742160000|2022-02-01 19:02:40|92801|92751|92799.3|92749.3|92801|92751|92798.3|92748.3|31
1643742170000|2022-02-01 19:02:50|92799.4|92749.4|92807|92757|92808.1|92758.1|92799.4|92749.4|35
1643742180000|2022-02-01 19:03:00|92806.1|92756.1|92802.4|92752.4|92806.1|92756.1|92802.4|92752.4|54
1643742190000|2022-02-01 19:03:10|92802.1|92752.1|92802.3|92752.3|92802.6|92752.6|92800.2|92750.2|33
1643742200000|2022-02-01 19:03:20|92801.9|92751.9|92799.6|92749.6|92802.3|92752.3|92798.7|92748.7|33
1643742210000|2022-02-01 19:03:30|92800.2|92750.2|92799.6|92749.6|92800.2|92750.2|92799.3|92749.3|22
1643742220000|2022-02-01 19:03:40|92799.4|92749.4|92800.3|92750.3|92800.4|92750.4|92799|92749|17
1643742230000|2022-02-01 19:03:50|92800.4|92750.4|92801.3|92751.3|92803.7|92753.7|92799.6|92749.6|33
1643742240000|2022-02-01 19:04:00|92801.1|92751.1|92801.1|92751.1|92802|92752|92800|92750|28
1643742250000|2022-02-01 19:04:10|92800.9|92750.9|92782.8|92732.8|92801.7|92751.7|92782.5|92732.5|44
1643742260000|2022-02-01 19:04:20|92781.3|92731.3|92772.7|92722.7|92781.3|92731.3|92771.8|92721.8|45
1643742270000|2022-02-01 19:04:30|92772.8|92722.8|92770.2|92720.2|92772.8|92722.8|92768.2|92718.2|27
1643742280000|2022-02-01 19:04:40|92773.1|92723.1|92764|92714|92773.1|92723.1|92763.4|92713.4|35
1643742290000|2022-02-01 19:04:50|92763.6|92713.6|92765.7|92715.7|92770.5|92720.5|92763.5|92713.5|40
1643742300000|2022-02-01 19:05:00|92765.1|92715.1|92764.2|92714.2|92766.5|92716.5|92762.5|92712.5|34
1643742310000|2022-02-01 19:05:10|92764.5|92714.5|92764.3|92714.3|92765.4|92715.4|92763.9|92713.9|26
1643742320000|2022-02-01 19:05:20|92763.7|92713.7|92763.8|92713.8|92766.5|92716.5|92763.5|92713.5|30
1643742330000|2022-02-01 19:05:30|92763.7|92713.7|92762.7|92712.7|92763.8|92713.8|92760.7|92710.7|38
1643742340000|2022-02-01 19:05:40|92763|92713|92764.6|92714.6|92767.4|92717.4|92762.1|92712.1|40
1643742350000|2022-02-01 19:05:50|92765|92715|92765.4|92715.4|92765.4|92715.4|92764.1|92714.1|19
1643742360000|2022-02-01 19:06:00|92765.2|92715.2|92759.7|92709.7|92765.2|92715.2|92759.7|92709.7|28
1643742370000|2022-02-01 19:06:10|92760|92710|92761.3|92711.3|92761.9|92711.9|92759.8|92709.8|29
1643742380000|2022-02-01 19:06:20|92761.1|92711.1|92761.6|92711.6|92762.3|92712.3|92760.9|92710.9|21
1643742390000|2022-02-01 19:06:30|92761.3|92711.3|92773.8|92723.8|92773.8|92723.8|92761.2|92711.2|37
1643742400000|2022-02-01 19:06:40|92776.5|92726.5|92775.8|92725.8|92777.8|92727.8|92773.9|92723.9|45
1643742410000|2022-02-01 19:06:50|92775.5|92725.5|92775.5|92725.5|92776.8|92726.8|92775.3|92725.3|20
1643742420000|2022-02-01 19:07:00|92774.8|92724.8|92793.1|92743.1|92797.4|92747.4|92774|92724|60
1643742430000|2022-02-01 19:07:10|92792.9|92742.9|92792.5|92742.5|92793.6|92743.6|92791.6|92741.6|29
1643742440000|2022-02-01 19:07:20|92792.2|92742.2|92793|92743|92794.9|92744.9|92788.2|92738.2|57
1643742450000|2022-02-01 19:07:30|92792.8|92742.8|92792.9|92742.9|92794.9|92744.9|92790|92740|56
1643742460000|2022-02-01 19:07:40|92792.6|92742.6|92790.7|92740.7|92792.9|92742.9|92790.2|92740.2|29
1643742470000|2022-02-01 19:07:50|92790.6|92740.6|92791.8|92741.8|92791.8|92741.8|92790.5|92740.5|22
1643742480000|2022-02-01 19:08:00|92791.9|92741.9|92795.6|92745.6|92795.9|92745.9|92789.1|92739.1|50
1643742490000|2022-02-01 19:08:10|92795.5|92745.5|92801.5|92751.5|92803.2|92753.2|92794.4|92744.4|54
1643742500000|2022-02-01 19:08:20|92801.6|92751.6|92803.8|92753.8|92805.5|92755.5|92801.1|92751.1|56
1643742510000|2022-02-01 19:08:30|92803.6|92753.6|92803.8|92753.8|92804.3|92754.3|92799.9|92749.9|57
1643742520000|2022-02-01 19:08:40|92803.7|92753.7|92805.6|92755.6|92806.1|92756.1|92802.9|92752.9|38
1643742530000|2022-02-01 19:08:50|92805.3|92755.3|92807.2|92757.2|92809.8|92759.8|92805.1|92755.1|51
1643742540000|2022-02-01 19:09:00|92807|92757|92809.1|92759.1|92810.5|92760.5|92806.1|92756.1|59
1643742550000|2022-02-01 19:09:10|92809|92759|92808.1|92758.1|92809.6|92759.6|92807.8|92757.8|38
1643742560000|2022-02-01 19:09:20|92808|92758|92817.8|92767.8|92820.2|92770.2|92807.5|92757.5|57
1643742570000|2022-02-01 19:09:30|92819.2|92769.2|92816.7|92766.7|92819.6|92769.6|92816.2|92766.2|43
1643742580000|2022-02-01 19:09:40|92816.9|92766.9|92816.6|92766.6|92818.9|92768.9|92814.8|92764.8|46
1643742590000|2022-02-01 19:09:50|92815.8|92765.8|92817.4|92767.4|92818.7|92768.7|92814.4|92764.4|43
1643742600000|2022-02-01 19:10:00|92817.3|92767.3|92826.2|92776.2|92826.3|92776.3|92815.7|92765.7|55
1643742610000|2022-02-01 19:10:10|92826.5|92776.5|92824.5|92774.5|92826.5|92776.5|92823.9|92773.9|28
1643742620000|2022-02-01 19:10:20|92824.7|92774.7|92825.4|92775.4|92825.4|92775.4|92822.2|92772.2|43
1643742630000|2022-02-01 19:10:30|92825.7|92775.7|92825.7|92775.7|92826.4|92776.4|92823.8|92773.8|38
1643742640000|2022-02-01 19:10:40|92825.9|92775.9|92826.3|92776.3|92827.4|92777.4|92824.9|92774.9|29
1643742650000|2022-02-01 19:10:50|92827.4|92777.4|92830.2|92780.2|92830.3|92780.3|92826.5|92776.5|48
1643742660000|2022-02-01 19:11:00|92830.7|92780.7|92830.3|92780.3|92832.7|92782.7|92829.4|92779.4|35
1643742670000|2022-02-01 19:11:10|92830.6|92780.6|92828.5|92778.5|92831|92781|92828.2|92778.2|27
1643742680000|2022-02-01 19:11:20|92828.3|92778.3|92828.7|92778.7|92829|92779|92827.9|92777.9|34
1643742690000|2022-02-01 19:11:30|92829.1|92779.1|92829|92779|92829.5|92779.5|92827.5|92777.5|30
1643742700000|2022-02-01 19:11:40|92829.2|92779.2|92830.4|92780.4|92830.4|92780.4|92827.6|92777.6|40
1643742710000|2022-02-01 19:11:50|92830.1|92780.1|92831.9|92781.9|92832.4|92782.4|92826.8|92776.8|46
1643742720000|2022-02-01 19:12:00|92831.5|92781.5|92830.7|92780.7|92831.8|92781.8|92830|92780|25
1643742730000|2022-02-01 19:12:10|92830.6|92780.6|92830.6|92780.6|92831.1|92781.1|92830.1|92780.1|31
1643742740000|2022-02-01 19:12:20|92830.8|92780.8|92819.3|92769.3|92831.8|92781.8|92819.3|92769.3|38
1643742750000|2022-02-01 19:12:30|92818.8|92768.8|92789.5|92739.5|92818.8|92768.8|92787.6|92737.6|73
1643742760000|2022-02-01 19:12:40|92789.8|92739.8|92793.9|92743.9|92798.7|92748.7|92789.8|92739.8|38
1643742770000|2022-02-01 19:12:50|92794|92744|92832.9|92782.9|92832.9|92782.9|92794|92744|69
1643742780000|2022-02-01 19:13:00|92830.2|92780.2|92830.1|92780.1|92834.7|92784.7|92829.2|92779.2|61
1643742790000|2022-02-01 19:13:10|92829.8|92779.8|92826.3|92776.3|92831|92781|92824.7|92774.7|48
1643742800000|2022-02-01 19:13:20|92827|92777|92829.2|92779.2|92829.2|92779.2|92823.9|92773.9|38
1643742810000|2022-02-01 19:13:30|92829.1|92779.1|92832.6|92782.6|92833.2|92783.2|92828.6|92778.6|45
1643742820000|2022-02-01 19:13:40|92832.8|92782.8|92838.4|92788.4|92840|92790|92831.8|92781.8|59
1643742830000|2022-02-01 19:13:50|92839.1|92789.1|92834.8|92784.8|92839.1|92789.1|92831.5|92781.5|51
1643742840000|2022-02-01 19:14:00|92834.9|92784.9|92818.4|92768.4|92839.9|92789.9|92817.4|92767.4|66
1643742850000|2022-02-01 19:14:10|92816.8|92766.8|92813.3|92763.3|92817.3|92767.3|92811.9|92761.9|46
1643742860000|2022-02-01 19:14:20|92812.1|92762.1|92812|92762|92812.7|92762.7|92811|92761|24
1643742870000|2022-02-01 19:14:30|92812.1|92762.1|92808.4|92758.4|92812.1|92762.1|92808.4|92758.4|36
1643742880000|2022-02-01 19:14:40|92808.3|92758.3|92792.2|92742.2|92808.3|92758.3|92791.4|92741.4|56
1643742890000|2022-02-01 19:14:50|92792.1|92742.1|92783.2|92733.2|92793.2|92743.2|92783.2|92733.2|53
1643742900000|2022-02-01 19:15:00|92781.7|92731.7|92813.6|92763.6|92813.8|92763.8|92779.3|92729.3|70
1643742910000|2022-02-01 19:15:10|92814.1|92764.1|92824.3|92774.3|92827.8|92777.8|92814.1|92764.1|69
1643742920000|2022-02-01 19:15:20|92824.6|92774.6|92845.6|92795.6|92846.3|92796.3|92824.6|92774.6|68
1643742930000|2022-02-01 19:15:30|92845.9|92795.9|92822.3|92772.3|92846.7|92796.7|92822.3|92772.3|70
1643742940000|2022-02-01 19:15:40|92820.4|92770.4|92805.9|92755.9|92822.3|92772.3|92805|92755|70
1643742950000|2022-02-01 19:15:50|92806.6|92756.6|92806.4|92756.4|92809.5|92759.5|92803.7|92753.7|64
1643742960000|2022-02-01 19:16:00|92806.6|92756.6|92806.1|92756.1|92808.2|92758.2|92804|92754|72
1643742970000|2022-02-01 19:16:10|92806.2|92756.2|92808.4|92758.4|92811.7|92761.7|92805.3|92755.3|51
1643742980000|2022-02-01 19:16:20|92808.8|92758.8|92804.6|92754.6|92808.8|92758.8|92804|92754|46
1643742990000|2022-02-01 19:16:30|92804.7|92754.7|92799.9|92749.9|92804.8|92754.8|92799.7|92749.7|35
1643743000000|2022-02-01 19:16:40|92800|92750|92800.8|92750.8|92801|92751|92799.9|92749.9|22
1643743010000|2022-02-01 19:16:50|92800.5|92750.5|92801.9|92751.9|92803.5|92753.5|92800.5|92750.5|40
1643743020000|2022-02-01 19:17:00|92802|92752|92803.6|92753.6|92804|92754|92802|92752|22
1643743030000|2022-02-01 19:17:10|92803.4|92753.4|92810.2|92760.2|92812|92762|92803.4|92753.4|52
1643743040000|2022-02-01 19:17:20|92811.6|92761.6|92819.8|92769.8|92820.5|92770.5|92810.8|92760.8|52
1643743050000|2022-02-01 19:17:30|92819.6|92769.6|92827.4|92777.4|92834.4|92784.4|92819.5|92769.5|63
1643743060000|2022-02-01 19:17:40|92827.6|92777.6|92836.1|92786.1|92836.1|92786.1|92827.5|92777.5|51
1643743070000|2022-02-01 19:17:50|92835.2|92785.2|92834.1|92784.1|92835.6|92785.6|92831.4|92781.4|41
1643743080000|2022-02-01 19:18:00|92834.4|92784.4|92836.9|92786.9|92836.9|92786.9|92832.8|92782.8|33
1643743090000|2022-02-01 19:18:10|92836.1|92786.1|92838.1|92788.1|92839|92789|92835.8|92785.8|27
1643743100000|2022-02-01 19:18:20|92838|92788|92837.7|92787.7|92840.6|92790.6|92837.1|92787.1|33
1643743110000|2022-02-01 19:18:30|92837.9|92787.9|92835.3|92785.3|92838.6|92788.6|92835.3|92785.3|28
1643743120000|2022-02-01 19:18:40|92835.5|92785.5|92815.8|92765.8|92835.6|92785.6|92815|92765|53
1643743130000|2022-02-01 19:18:50|92816.1|92766.1|92816.5|92766.5|92817.4|92767.4|92814|92764|43
1643743140000|2022-02-01 19:19:00|92816.6|92766.6|92815.3|92765.3|92817|92767|92815|92765|26
1643743150000|2022-02-01 19:19:10|92815.5|92765.5|92801.1|92751.1|92815.5|92765.5|92799.4|92749.4|36
1643743160000|2022-02-01 19:19:20|92800.4|92750.4|92789.9|92739.9|92800.4|92750.4|92789.9|92739.9|55
1643743170000|2022-02-01 19:19:30|92790.4|92740.4|92786.5|92736.5|92791.2|92741.2|92786|92736|37
1643743180000|2022-02-01 19:19:40|92786.3|92736.3|92783.9|92733.9|92787.4|92737.4|92783.9|92733.9|33
1643743190000|2022-02-01 19:19:50|92785|92735|92803.1|92753.1|92804.8|92754.8|92785|92735|56
1643743200000|2022-02-01 19:20:00|92803.3|92753.3|92831.3|92781.3|92831.7|92781.7|92803.3|92753.3|70
1643743210000|2022-02-01 19:20:10|92830.7|92780.7|92846.2|92796.2|92852.3|92802.3|92830.7|92780.7|69
1643743220000|2022-02-01 19:20:20|92842.9|92792.9|92834.5|92784.5|92846.5|92796.5|92832.8|92782.8|63
1643743230000|2022-02-01 19:20:30|92833.7|92783.7|92830.7|92780.7|92833.7|92783.7|92829.2|92779.2|44
1643743240000|2022-02-01 19:20:40|92829.5|92779.5|92827.6|92777.6|92829.5|92779.5|92825.8|92775.8|35
1643743250000|2022-02-01 19:20:50|92826.7|92776.7|92823.1|92773.1|92826.8|92776.8|92822.8|92772.8|38
1643743260000|2022-02-01 19:21:00|92823.2|92773.2|92816.3|92766.3|92823.2|92773.2|92816.1|92766.1|45
1643743270000|2022-02-01 19:21:10|92816.6|92766.6|92813.7|92763.7|92818.3|92768.3|92813.5|92763.5|30
1643743280000|2022-02-01 19:21:20|92813.8|92763.8|92816.4|92766.4|92817.4|92767.4|92813.7|92763.7|33
1643743290000|2022-02-01 19:21:30|92816.6|92766.6|92820.5|92770.5|92823.2|92773.2|92815.9|92765.9|41
1643743300000|2022-02-01 19:21:40|92823.7|92773.7|92832|92782|92832.7|92782.7|92820.5|92770.5|64
1643743310000|2022-02-01 19:21:50|92831.8|92781.8|92831.2|92781.2|92832.8|92782.8|92830.1|92780.1|46
1643743320000|2022-02-01 19:22:00|92830.9|92780.9|92827.5|92777.5|92831.1|92781.1|92826.9|92776.9|42
1643743330000|2022-02-01 19:22:10|92827.7|92777.7|92829.1|92779.1|92841.3|92791.3|92824.1|92774.1|65
1643743340000|2022-02-01 19:22:20|92828.4|92778.4|92824.6|92774.6|92830.3|92780.3|92824.4|92774.4|49
1643743350000|2022-02-01 19:22:30|92824.5|92774.5|92822.1|92772.1|92826.1|92776.1|92822.1|92772.1|29
1643743360000|2022-02-01 19:22:40|92822.5|92772.5|92819.9|92769.9|92824.5|92774.5|92818.8|92768.8|37
1643743370000|2022-02-01 19:22:50|92819.7|92769.7|92822.8|92772.8|92823.4|92773.4|92819.4|92769.4|32
1643743380000|2022-02-01 19:23:00|92823.1|92773.1|92818.9|92768.9|92823.6|92773.6|92816.4|92766.4|22
1643743390000|2022-02-01 19:23:10|92818.3|92768.3|92833.2|92783.2|92833.5|92783.5|92817.8|92767.8|57
1643743400000|2022-02-01 19:23:20|92832.9|92782.9|92842.4|92792.4|92843.7|92793.7|92832|92782|63
1643743410000|2022-02-01 19:23:30|92843.8|92793.8|92859.6|92809.6|92859.6|92809.6|92843.8|92793.8|63
1643743420000|2022-02-01 19:23:40|92859.9|92809.9|92856.1|92806.1|92859.9|92809.9|92856.1|92806.1|42
1643743430000|2022-02-01 19:23:50|92856.5|92806.5|92853.7|92803.7|92857.2|92807.2|92852.1|92802.1|49
1643743440000|2022-02-01 19:24:00|92853.4|92803.4|92847.9|92797.9|92853.9|92803.9|92847.9|92797.9|33
1643743450000|2022-02-01 19:24:10|92849.2|92799.2|92834.2|92784.2|92851.9|92801.9|92832.5|92782.5|53
1643743460000|2022-02-01 19:24:20|92834.9|92784.9|92820.2|92770.2|92834.9|92784.9|92818.4|92768.4|48
1643743470000|2022-02-01 19:24:30|92820.4|92770.4|92821.5|92771.5|92821.7|92771.7|92820.3|92770.3|18
1643743480000|2022-02-01 19:24:40|92820.9|92770.9|92816.6|92766.6|92821.7|92771.7|92816.1|92766.1|35
1643743490000|2022-02-01 19:24:50|92816.5|92766.5|92815.4|92765.4|92817|92767|92815|92765|19
1643743500000|2022-02-01 19:25:00|92815.1|92765.1|92814.8|92764.8|92816.5|92766.5|92813|92763|36
1643743510000|2022-02-01 19:25:10|92815.1|92765.1|92810.5|92760.5|92816|92766|92810.1|92760.1|30
1643743520000|2022-02-01 19:25:20|92811|92761|92811.5|92761.5|92812.2|92762.2|92810.4|92760.4|17
1643743530000|2022-02-01 19:25:30|92811.8|92761.8|92812.7|92762.7|92812.7|92762.7|92810|92760|25
1643743540000|2022-02-01 19:25:40|92812.5|92762.5|92813.5|92763.5|92813.5|92763.5|92812.3|92762.3|20
1643743550000|2022-02-01 19:25:50|92813.1|92763.1|92812.3|92762.3|92813.1|92763.1|92810.5|92760.5|26
1643743560000|2022-02-01 19:26:00|92812.1|92762.1|92815.1|92765.1|92816.3|92766.3|92811.8|92761.8|39
1643743570000|2022-02-01 19:26:10|92815.4|92765.4|92817.5|92767.5|92818.6|92768.6|92814.4|92764.4|36
1643743580000|2022-02-01 19:26:20|92817.4|92767.4|92817|92767|92817.9|92767.9|92816.6|92766.6|20
1643743590000|2022-02-01 19:26:30|92817.1|92767.1|92815.1|92765.1|92817.7|92767.7|92814|92764|30
1643743600000|2022-02-01 19:26:40|92815|92765|92810.5|92760.5|92815.2|92765.2|92809.9|92759.9|37
1643743610000|2022-02-01 19:26:50|92810.4|92760.4|92811|92761|92811.1|92761.1|92809|92759|24
1643743620000|2022-02-01 19:27:00|92810.6|92760.6|92809.1|92759.1|92810.7|92760.7|92808.3|92758.3|21
1643743630000|2022-02-01 19:27:10|92809.5|92759.5|92809.3|92759.3|92810.8|92760.8|92808.6|92758.6|27
1643743640000|2022-02-01 19:27:20|92810.2|92760.2|92805.9|92755.9|92810.3|92760.3|92804.8|92754.8|29
1643743650000|2022-02-01 19:27:30|92805.6|92755.6|92803.5|92753.5|92805.9|92755.9|92803.5|92753.5|18
1643743660000|2022-02-01 19:27:40|92801.6|92751.6|92795.1|92745.1|92802.3|92752.3|92795.1|92745.1|44
1643743670000|2022-02-01 19:27:50|92795.2|92745.2|92796.9|92746.9|92797.2|92747.2|92794.6|92744.6|17
1643743680000|2022-02-01 19:28:00|92796.5|92746.5|92796.1|92746.1|92796.7|92746.7|92795.9|92745.9|21
1643743690000|2022-02-01 19:28:10|92796.8|92746.8|92796.6|92746.6|92797.1|92747.1|92796.6|92746.6|6
1643743700000|2022-02-01 19:28:20|92795.5|92745.5|92796.7|92746.7|92796.9|92746.9|92795.5|92745.5|12
1643743710000|2022-02-01 19:28:30|92796.6|92746.6|92794.9|92744.9|92796.6|92746.6|92793.5|92743.5|21
1643743720000|2022-02-01 19:28:40|92794.8|92744.8|92794.7|92744.7|92795.5|92745.5|92794.1|92744.1|18
1643743730000|2022-02-01 19:28:50|92794.8|92744.8|92792.3|92742.3|92795.5|92745.5|92792.3|92742.3|33
1643743740000|2022-02-01 19:29:00|92792.4|92742.4|92794.1|92744.1|92794.4|92744.4|92791.9|92741.9|33
1643743750000|2022-02-01 19:29:10|92794|92744|92794.2|92744.2|92794.9|92744.9|92793.2|92743.2|26
1643743760000|2022-02-01 19:29:20|92794.1|92744.1|92802.8|92752.8|92802.9|92752.9|92793.4|92743.4|38
1643743770000|2022-02-01 19:29:30|92803.3|92753.3|92807.1|92757.1|92807.1|92757.1|92801|92751|32
1643743780000|2022-02-01 19:29:40|92807.5|92757.5|92812.3|92762.3|92813|92763|92806.9|92756.9|43
1643743790000|2022-02-01 19:29:50|92812|92762|92810.7|92760.7|92813.1|92763.1|92809.6|92759.6|35
1643743800000|2022-02-01 19:30:00|92810.9|92760.9|92808.9|92758.9|92812.8|92762.8|92808.9|92758.9|39
1643743810000|2022-02-01 19:30:10|92808.8|92758.8|92807.7|92757.7|92809.7|92759.7|92805.4|92755.4|46
1643743820000|2022-02-01 19:30:20|92807.4|92757.4|92808.7|92758.7|92809.1|92759.1|92804.7|92754.7|50
1643743830000|2022-02-01 19:30:30|92809.3|92759.3|92801.2|92751.2|92810|92760|92801.2|92751.2|46
1643743840000|2022-02-01 19:30:40|92801.7|92751.7|92802.9|92752.9|92803.4|92753.4|92796.5|92746.5|49
1643743850000|2022-02-01 19:30:50|92802.4|92752.4|92806.3|92756.3|92807.2|92757.2|92802.3|92752.3|26
1643743860000|2022-02-01 19:31:00|92806.5|92756.5|92804.7|92754.7|92807.7|92757.7|92804.7|92754.7|23
1643743870000|2022-02-01 19:31:10|92804.9|92754.9|92804.4|92754.4|92804.9|92754.9|92801.4|92751.4|45
1643743880000|2022-02-01 19:31:20|92804.5|92754.5|92803.4|92753.4|92804.5|92754.5|92802.3|92752.3|22
1643743890000|2022-02-01 19:31:30|92803.7|92753.7|92803.7|92753.7|92803.7|92753.7|92802.3|92752.3|20
1643743900000|2022-02-01 19:31:40|92804.4|92754.4|92801.8|92751.8|92804.4|92754.4|92799|92749|34
1643743910000|2022-02-01 19:31:50|92801.9|92751.9|92801.4|92751.4|92802.2|92752.2|92800.8|92750.8|19
1643743920000|2022-02-01 19:32:00|92803|92753|92803.5|92753.5|92806.1|92756.1|92802.8|92752.8|45
1643743930000|2022-02-01 19:32:10|92803.8|92753.8|92804.1|92754.1|92804.5|92754.5|92803.3|92753.3|26
1643743940000|2022-02-01 19:32:20|92804.2|92754.2|92804.3|92754.3|92804.6|92754.6|92803.4|92753.4|18
1643743950000|2022-02-01 19:32:30|92804.4|92754.4|92801.9|92751.9|92804.4|92754.4|92792.2|92742.2|53
1643743960000|2022-02-01 19:32:40|92802.8|92752.8|92799.9|92749.9|92803.4|92753.4|92799.9|92749.9|28
1643743970000|2022-02-01 19:32:50|92799.8|92749.8|92793.5|92743.5|92799.8|92749.8|92793.4|92743.4|40
1643743980000|2022-02-01 19:33:00|92794.7|92744.7|92794.5|92744.5|92795.3|92745.3|92793.9|92743.9|24
1643743990000|2022-02-01 19:33:10|92794.6|92744.6|92792.9|92742.9|92795.8|92745.8|92792.2|92742.2|27
1643744000000|2022-02-01 19:33:20|92793.1|92743.1|92790.3|92740.3|92793.1|92743.1|92787.3|92737.3|36
1643744010000|2022-02-01 19:33:30|92790|92740|92793|92743|92793.7|92743.7|92788.8|92738.8|43
1643744020000|2022-02-01 19:33:40|92792.8|92742.8|92791.9|92741.9|92794|92744|92790.5|92740.5|38
1643744030000|2022-02-01 19:33:50|92791.7|92741.7|92791.4|92741.4|92792.4|92742.4|92791.4|92741.4|19
1643744040000|2022-02-01 19:34:00|92791.7|92741.7|92791.3|92741.3|92792.2|92742.2|92789.7|92739.7|28
1643744050000|2022-02-01 19:34:10|92791.5|92741.5|92791.5|92741.5|92792.5|92742.5|92790.6|92740.6|22
1643744060000|2022-02-01 19:34:20|92791.6|92741.6|92767.1|92717.1|92791.6|92741.6|92766.3|92716.3|57
1643744070000|2022-02-01 19:34:30|92767.8|92717.8|92765.5|92715.5|92768.6|92718.6|92763.7|92713.7|43
1643744080000|2022-02-01 19:34:40|92765.9|92715.9|92765.9|92715.9|92766.2|92716.2|92765.6|92715.6|17
1643744090000|2022-02-01 19:34:50|92765.8|92715.8|92765.5|92715.5|92767.1|92717.1|92762.1|92712.1|39
1643744100000|2022-02-01 19:35:00|92765.3|92715.3|92765.5|92715.5|92767.7|92717.7|92765.3|92715.3|52
1643744110000|2022-02-01 19:35:10|92765.1|92715.1|92764.5|92714.5|92767.2|92717.2|92762.9|92712.9|56
1643744120000|2022-02-01 19:35:20|92763.8|92713.8|92761.8|92711.8|92765.1|92715.1|92761.8|92711.8|42
1643744130000|2022-02-01 19:35:30|92761.9|92711.9|92762.2|92712.2|92763.8|92713.8|92761|92711|41
1643744140000|2022-02-01 19:35:40|92762.3|92712.3|92761.8|92711.8|92763.3|92713.3|92761.5|92711.5|23
1643744150000|2022-02-01 19:35:50|92762.9|92712.9|92760.9|92710.9|92764.1|92714.1|92759.2|92709.2|57
1643744160000|2022-02-01 19:36:00|92760.8|92710.8|92761.2|92711.2|92762.5|92712.5|92758.9|92708.9|59
1643744170000|2022-02-01 19:36:10|92760.5|92710.5|92760.3|92710.3|92760.9|92710.9|92756.9|92706.9|47
1643744180000|2022-02-01 19:36:20|92760.6|92710.6|92764|92714|92764.7|92714.7|92759|92709|45
1643744190000|2022-02-01 19:36:30|92763.9|92713.9|92762.9|92712.9|92764.4|92714.4|92761.9|92711.9|51
1643744200000|2022-02-01 19:36:40|92762.8|92712.8|92760.4|92710.4|92763.4|92713.4|92759.7|92709.7|28
1643744210000|2022-02-01 19:36:50|92760.2|92710.2|92762.5|92712.5|92764.1|92714.1|92760|92710|44
1643744220000|2022-02-01 19:37:00|92762.7|92712.7|92762.5|92712.5|92763.4|92713.4|92761.5|92711.5|48
1643744230000|2022-02-01 19:37:10|92762.6|92712.6|92763.8|92713.8|92764|92714|92760.6|92710.6|32
1643744240000|2022-02-01 19:37:20|92763.5|92713.5|92764.2|92714.2|92765.2|92715.2|92762|92712|53
1643744250000|2022-02-01 19:37:30|92764.6|92714.6|92761.5|92711.5|92764.9|92714.9|92759.2|92709.2|39
1643744260000|2022-02-01 19:37:40|92760.4|92710.4|92763.8|92713.8|92765.1|92715.1|92760.4|92710.4|55
1643744270000|2022-02-01 19:37:50|92763.5|92713.5|92762.9|92712.9|92766.2|92716.2|92761.1|92711.1|55
1643744280000|2022-02-01 19:38:00|92762.6|92712.6|92761.2|92711.2|92763.9|92713.9|92759.1|92709.1|29
1643744290000|2022-02-01 19:38:10|92762.6|92712.6|92758.5|92708.5|92762.6|92712.6|92758.3|92708.3|22
1643744300000|2022-02-01 19:38:20|92758.3|92708.3|92749|92699|92759.1|92709.1|92749|92699|38
1643744310000|2022-02-01 19:38:30|92749.8|92699.8|92742.4|92692.4|92749.8|92699.8|92739.7|92689.7|54
1643744320000|2022-02-01 19:38:40|92742|92692|92742.2|92692.2|92743.4|92693.4|92740|92690|54
1643744330000|2022-02-01 19:38:50|92742.4|92692.4|92742.3|92692.3|92744|92694|92741.3|92691.3|44
1643744340000|2022-02-01 19:39:00|92743.8|92693.8|92744.8|92694.8|92745.9|92695.9|92740.6|92690.6|63
1643744350000|2022-02-01 19:39:10|92744.7|92694.7|92743.6|92693.6|92745.9|92695.9|92743.3|92693.3|43
1643744360000|2022-02-01 19:39:20|92743.7|92693.7|92741.9|92691.9|92745.4|92695.4|92740.1|92690.1|48
1643744370000|2022-02-01 19:39:30|92741.6|92691.6|92741.2|92691.2|92742.4|92692.4|92737.8|92687.8|34
1643744380000|2022-02-01 19:39:40|92741.4|92691.4|92739.6|92689.6|92742.6|92692.6|92738.7|92688.7|44
1643744390000|2022-02-01 19:39:50|92739.5|92689.5|92740.8|92690.8|92742.4|92692.4|92738.7|92688.7|34
1643744400000|2022-02-01 19:40:00|92741|92691|92739.6|92689.6|92741.6|92691.6|92739.5|92689.5|47
1643744410000|2022-02-01 19:40:10|92740.4|92690.4|92738.5|92688.5|92741.8|92691.8|92738.5|92688.5|36
1643744420000|2022-02-01 19:40:20|92738.4|92688.4|92741.2|92691.2|92742.5|92692.5|92736.5|92686.5|42
1643744430000|2022-02-01 19:40:30|92741.3|92691.3|92745|92695|92745.5|92695.5|92740.5|92690.5|42
1643744440000|2022-02-01 19:40:40|92745.1|92695.1|92743.5|92693.5|92745.1|92695.1|92743.4|92693.4|32
1643744450000|2022-02-01 19:40:50|92743.4|92693.4|92744.4|92694.4|92745.4|92695.4|92743.4|92693.4|21
1643744460000|2022-02-01 19:41:00|92744.7|92694.7|92744.4|92694.4|92744.7|92694.7|92742.7|92692.7|22
1643744470000|2022-02-01 19:41:10|92744.3|92694.3|92741.8|92691.8|92744.3|92694.3|92740.6|92690.6|30
1643744480000|2022-02-01 19:41:20|92741.7|92691.7|92741.1|92691.1|92742.3|92692.3|92740.6|92690.6|23
1643744490000|2022-02-01 19:41:30|92741.2|92691.2|92739.5|92689.5|92742.5|92692.5|92738.6|92688.6|34
1643744500000|2022-02-01 19:41:40|92739|92689|92738.6|92688.6|92739.9|92689.9|92738.3|92688.3|33
1643744510000|2022-02-01 19:41:50|92738.9|92688.9|92742.1|92692.1|92743.8|92693.8|92738.9|92688.9|32
1643744520000|2022-02-01 19:42:00|92742|92692|92742.9|92692.9|92744.5|92694.5|92741.9|92691.9|39
1643744530000|2022-02-01 19:42:10|92742.7|92692.7|92742.7|92692.7|92743.3|92693.3|92741.9|92691.9|29
1643744540000|2022-02-01 19:42:20|92742.6|92692.6|92744.6|92694.6|92744.7|92694.7|92741.1|92691.1|36
1643744550000|2022-02-01 19:42:30|92743.8|92693.8|92739.8|92689.8|92744.4|92694.4|92739.8|92689.8|33
1643744560000|2022-02-01 19:42:40|92739.7|92689.7|92741.4|92691.4|92742.9|92692.9|92739.5|92689.5|23
1643744570000|2022-02-01 19:42:50|92741.3|92691.3|92741.1|92691.1|92741.6|92691.6|92739.6|92689.6|25
1643744580000|2022-02-01 19:43:00|92741.2|92691.2|92745.5|92695.5|92745.9|92695.9|92741.1|92691.1|39
1643744590000|2022-02-01 19:43:10|92745|92695|92744.9|92694.9|92746.3|92696.3|92744.3|92694.3|46
1643744600000|2022-02-01 19:43:20|92745|92695|92744.5|92694.5|92745.5|92695.5|92744.1|92694.1|30
1643744610000|2022-02-01 19:43:30|92744.3|92694.3|92744.4|92694.4|92745.5|92695.5|92743.5|92693.5|44
1643744620000|2022-02-01 19:43:40|92744.2|92694.2|92743.7|92693.7|92744.4|92694.4|92743.5|92693.5|33
1643744630000|2022-02-01 19:43:50|92744.4|92694.4|92739.4|92689.4|92744.4|92694.4|92739.4|92689.4|25
1643744640000|2022-02-01 19:44:00|92740.5|92690.5|92740.9|92690.9|92742.1|92692.1|92740.2|92690.2|37
1643744650000|2022-02-01 19:44:10|92741.1|92691.1|92742.5|92692.5|92742.6|92692.6|92740.4|92690.4|29
1643744660000|2022-02-01 19:44:20|92742.8|92692.8|92740.2|92690.2|92742.8|92692.8|92740.2|92690.2|17
1643744670000|2022-02-01 19:44:30|92740.9|92690.9|92739.4|92689.4|92740.9|92690.9|92738.3|92688.3|23
1643744680000|2022-02-01 19:44:40|92739.6|92689.6|92740|92690|92740|92690|92738.5|92688.5|23
1643744690000|2022-02-01 19:44:50|92739.9|92689.9|92743.4|92693.4|92743.8|92693.8|92738.9|92688.9|38
1643744700000|2022-02-01 19:45:00|92742.7|92692.7|92744.8|92694.8|92748.2|92698.2|92742.4|92692.4|54
1643744710000|2022-02-01 19:45:10|92745|92695|92742.8|92692.8|92745.8|92695.8|92742.5|92692.5|27
1643744720000|2022-02-01 19:45:20|92742.7|92692.7|92743|92693|92744.5|92694.5|92742.7|92692.7|23
1643744730000|2022-02-01 19:45:30|92742.9|92692.9|92743.2|92693.2|92743.5|92693.5|92742.7|92692.7|19
1643744740000|2022-02-01 19:45:40|92743.4|92693.4|92739.5|92689.5|92743.5|92693.5|92737.3|92687.3|45
1643744750000|2022-02-01 19:45:50|92739.3|92689.3|92739.9|92689.9|92741.7|92691.7|92738.2|92688.2|32
1643744760000|2022-02-01 19:46:00|92739.7|92689.7|92742.9|92692.9|92743.6|92693.6|92738.1|92688.1|46
1643744770000|2022-02-01 19:46:10|92742.1|92692.1|92741.5|92691.5|92743.6|92693.6|92740.6|92690.6|43
1643744780000|2022-02-01 19:46:20|92741|92691|92742.9|92692.9|92745.1|92695.1|92741|92691|44
1643744790000|2022-02-01 19:46:30|92742.8|92692.8|92741.6|92691.6|92744.1|92694.1|92741.5|92691.5|45
1643744800000|2022-02-01 19:46:40|92740.9|92690.9|92740.7|92690.7|92743.1|92693.1|92738.9|92688.9|39
1643744810000|2022-02-01 19:46:50|92740.5|92690.5|92739.2|92689.2|92740.7|92690.7|92738.9|92688.9|29
1643744820000|2022-02-01 19:47:00|92739.3|92689.3|92739.6|92689.6|92741.1|92691.1|92738.8|92688.8|26
1643744830000|2022-02-01 19:47:10|92739.3|92689.3|92738.6|92688.6|92739.4|92689.4|92737.6|92687.6|26
1643744840000|2022-02-01 19:47:20|92738.5|92688.5|92737.7|92687.7|92739.2|92689.2|92736.9|92686.9|23
1643744850000|2022-02-01 19:47:30|92737.4|92687.4|92739|92689|92740.2|92690.2|92737.4|92687.4|31
1643744860000|2022-02-01 19:47:40|92739.1|92689.1|92737.9|92687.9|92740.2|92690.2|92737.9|92687.9|19
1643744870000|2022-02-01 19:47:50|92737.6|92687.6|92740.3|92690.3|92741.4|92691.4|92737.3|92687.3|30
1643744880000|2022-02-01 19:48:00|92740.7|92690.7|92744.7|92694.7|92746.2|92696.2|92740.1|92690.1|48
1643744890000|2022-02-01 19:48:10|92744.6|92694.6|92743.4|92693.4|92745.4|92695.4|92743.4|92693.4|49
1643744900000|2022-02-01 19:48:20|92744.9|92694.9|92745.8|92695.8|92747.4|92697.4|92743.3|92693.3|55
1643744910000|2022-02-01 19:48:30|92745.9|92695.9|92745.4|92695.4|92748.6|92698.6|92744.7|92694.7|58
1643744920000|2022-02-01 19:48:40|92746.7|92696.7|92748.5|92698.5|92748.7|92698.7|92744.6|92694.6|54
1643744930000|2022-02-01 19:48:50|92748|92698|92746.8|92696.8|92749|92699|92746.1|92696.1|57
1643744940000|2022-02-01 19:49:00|92746.9|92696.9|92745.5|92695.5|92748.3|92698.3|92745.5|92695.5|36
1643744950000|2022-02-01 19:49:10|92745.4|92695.4|92749.7|92699.7|92750.9|92700.9|92745.3|92695.3|58
1643744960000|2022-02-01 19:49:20|92749.3|92699.3|92745|92695|92749.8|92699.8|92744.6|92694.6|60
1643744970000|2022-02-01 19:49:30|92745.5|92695.5|92743.1|92693.1|92746.4|92696.4|92742.7|92692.7|50
1643744980000|2022-02-01 19:49:40|92743.2|92693.2|92738.6|92688.6|92743.3|92693.3|92738.3|92688.3|44
1643744990000|2022-02-01 19:49:50|92739.1|92689.1|92739.9|92689.9|92741.5|92691.5|92737|92687|47
1643745000000|2022-02-01 19:50:00|92739.4|92689.4|92742.8|92692.8|92743.3|92693.3|92736.7|92686.7|43
1643745010000|2022-02-01 19:50:10|92745.3|92695.3|92739.5|92689.5|92745.3|92695.3|92738.5|92688.5|43
1643745020000|2022-02-01 19:50:20|92739.1|92689.1|92738.1|92688.1|92739.2|92689.2|92738.1|92688.1|17
1643745030000|2022-02-01 19:50:30|92738.4|92688.4|92741.6|92691.6|92742.6|92692.6|92738.4|92688.4|40
1643745040000|2022-02-01 19:50:40|92741.4|92691.4|92741.9|92691.9|92742.1|92692.1|92740.5|92690.5|28
1643745050000|2022-02-01 19:50:50|92742.1|92692.1|92742.6|92692.6|92742.8|92692.8|92739.1|92689.1|34
1643745060000|2022-02-01 19:51:00|92742.7|92692.7|92738.3|92688.3|92743.1|92693.1|92738|92688|37
1643745070000|2022-02-01 19:51:10|92738.4|92688.4|92736|92686|92738.4|92688.4|92735.5|92685.5|27
1643745080000|2022-02-01 19:51:20|92736.3|92686.3|92733.6|92683.6|92737.3|92687.3|92733.6|92683.6|22
1643745090000|2022-02-01 19:51:30|92733.7|92683.7|92735.8|92685.8|92736.5|92686.5|92733.7|92683.7|37
1643745100000|2022-02-01 19:51:40|92735.5|92685.5|92734.6|92684.6|92736.2|92686.2|92734.2|92684.2|13
1643745110000|2022-02-01 19:51:50|92735|92685|92727.7|92677.7|92735.3|92685.3|92725|92675|45
1643745120000|2022-02-01 19:52:00|92727|92677|92727|92677|92728.4|92678.4|92726|92676|49
1643745130000|2022-02-01 19:52:10|92726.6|92676.6|92727.9|92677.9|92731.8|92681.8|92726.6|92676.6|46
1643745140000|2022-02-01 19:52:20|92727.8|92677.8|92728.6|92678.6|92730.1|92680.1|92727.3|92677.3|32
1643745150000|2022-02-01 19:52:30|92728.8|92678.8|92731.9|92681.9|92731.9|92681.9|92728.4|92678.4|49
1643745160000|2022-02-01 19:52:40|92731.4|92681.4|92731.7|92681.7|92732.6|92682.6|92730.1|92680.1|64
1643745170000|2022-02-01 19:52:50|92732.2|92682.2|92730.4|92680.4|92732.2|92682.2|92729.4|92679.4|73
1643745180000|2022-02-01 19:53:00|92730.3|92680.3|92730.3|92680.3|92731.4|92681.4|92728.7|92678.7|52
1643745190000|2022-02-01 19:53:10|92730.1|92680.1|92729.3|92679.3|92730.9|92680.9|92728.7|92678.7|42
1643745200000|2022-02-01 19:53:20|92728.6|92678.6|92730.3|92680.3|92731.5|92681.5|92728.6|92678.6|40
1643745210000|2022-02-01 19:53:30|92731.2|92681.2|92731.7|92681.7|92731.7|92695.1|92716.8|92679.3|55
1643745220000|2022-02-01 19:53:40|92731.6|92681.6|92730.4|92680.4|92732.9|92682.9|92730|92680|45
1643745230000|2022-02-01 19:53:50|92731.1|92681.1|92732.2|92682.2|92732.4|92682.4|92729.7|92679.7|44
1643745240000|2022-02-01 19:54:00|92732.7|92682.7|92731.5|92681.5|92733.2|92683.2|92729.6|92679.6|50
1643745250000|2022-02-01 19:54:10|92731.6|92681.6|92732.8|92682.8|92733|92683|92729.5|92679.5|52
1643745260000|2022-02-01 19:54:20|92733.1|92683.1|92731.7|92681.7|92733.3|92683.3|92730.1|92680.1|52
1643745270000|2022-02-01 19:54:30|92731.9|92681.9|92730.4|92680.4|92732|92682|92730|92680|45
1643745280000|2022-02-01 19:54:40|92730.7|92680.7|92731.6|92681.6|92732.9|92682.9|92729.2|92679.2|47
1643745290000|2022-02-01 19:54:50|92731.8|92681.8|92733.5|92683.5|92733.9|92683.9|92730.2|92680.2|50
1643745300000|2022-02-01 19:55:00|92734|92684|92730.4|92680.4|92734|92695.9|92720.1|92679.9|41
1643745310000|2022-02-01 19:55:10|92731|92681|92729.3|92679.3|92734.4|92684.4|92728.5|92678.5|67
1643745320000|2022-02-01 19:55:20|92729.9|92679.9|92734.4|92684.4|92736.4|92686.4|92729.9|92679.9|60
1643745330000|2022-02-01 19:55:30|92734.5|92684.5|92735.8|92685.8|92737.5|92699.8|92723.6|92684.5|58
1643745340000|2022-02-01 19:55:40|92736.6|92686.6|92742.5|92692.5|92744.8|92700.1|92725.1|92684.5|53
1643745350000|2022-02-01 19:55:50|92742.6|92692.6|92742.1|92692.1|92744.5|92694.5|92742|92692|45
1643745360000|2022-02-01 19:56:00|92742.7|92692.7|92743.5|92693.5|92744.7|92694.7|92742.6|92692.6|36
1643745370000|2022-02-01 19:56:10|92743.6|92693.6|92747.6|92697.6|92749|92699|92743.5|92693.5|54
1643745380000|2022-02-01 19:56:20|92747.3|92697.3|92750.5|92700.5|92750.6|92700.6|92746.1|92696.1|48
1643745390000|2022-02-01 19:56:30|92750.2|92700.2|92751.3|92701.3|92752.2|92702.2|92749|92699|37
1643745400000|2022-02-01 19:56:40|92751.5|92701.5|92751.4|92701.4|92751.9|92701.9|92750.3|92700.3|28
1643745410000|2022-02-01 19:56:50|92751|92701|92756.9|92706.9|92759.5|92709.5|92750.5|92700.5|38
1643745420000|2022-02-01 19:57:00|92758.7|92708.7|92762.7|92712.7|92765.5|92715.5|92758.7|92708.7|54
1643745430000|2022-02-01 19:57:10|92762.9|92712.9|92766.4|92716.4|92766.7|92716.7|92762.9|92712.9|44
1643745440000|2022-02-01 19:57:20|92766.3|92716.3|92766.9|92716.9|92771.7|92721.7|92766.3|92716.3|59
1643745450000|2022-02-01 19:57:30|92767.2|92717.2|92767.7|92717.7|92769.4|92719.4|92766.1|92716.1|44
1643745460000|2022-02-01 19:57:40|92767.6|92717.6|92772.7|92722.7|92774|92724|92767.6|92717.6|56
1643745470000|2022-02-01 19:57:50|92772.3|92722.3|92774.1|92724.1|92776.5|92726.5|92772.2|92722.2|43
1643745480000|2022-02-01 19:58:00|92774.2|92724.2|92787.6|92737.6|92790.5|92740.5|92773.6|92723.6|56
1643745490000|2022-02-01 19:58:10|92788.1|92738.1|92777.3|92727.3|92788.1|92738.1|92777.3|92727.3|46
1643745500000|2022-02-01 19:58:20|92777.4|92727.4|92774|92724|92777.6|92727.6|92771.4|92721.4|66
1643745510000|2022-02-01 19:58:30|92772.5|92722.5|92766.3|92716.3|92773.2|92723.2|92765.4|92715.4|54
1643745520000|2022-02-01 19:58:40|92766.7|92716.7|92769.3|92719.3|92769.8|92719.8|92763.6|92713.6|59
1643745530000|2022-02-01 19:58:50|92769.4|92719.4|92774.4|92724.4|92775.5|92725.5|92767.3|92717.3|48
1643745540000|2022-02-01 19:59:00|92774.7|92724.7|92771.2|92721.2|92777|92727|92771.2|92721.2|48
1643745550000|2022-02-01 19:59:10|92769.2|92719.2|92766.5|92716.5|92769.3|92719.3|92765.6|92715.6|46
1643745560000|2022-02-01 19:59:20|92767.1|92717.1|92777.4|92727.4|92780.6|92730.6|92767.1|92717.1|67
1643745570000|2022-02-01 19:59:30|92777.1|92727.1|92782.1|92732.1|92782.3|92732.3|92775.2|92725.2|64
1643745580000|2022-02-01 19:59:40|92782.9|92732.9|92782.3|92732.3|92788.3|92738.3|92780.5|92730.5|70
1643745590000|2022-02-01 19:59:50|92782.1|92732.1|92784|92734|92785.9|92735.9|92781.3|92731.3|67
1643745600000|2022-02-01 20:00:00|92783.3|92733.3|92777.8|92727.8|92786.5|92736.5|92777.7|92727.7|62
1643745610000|2022-02-01 20:00:10|92777.1|92727.1|92781.2|92731.2|92781.6|92731.6|92776.7|92726.7|51
1643745620000|2022-02-01 20:00:20|92780.9|92730.9|92781.8|92731.8|92782.8|92732.8|92780.7|92730.7|39
1643745630000|2022-02-01 20:00:30|92789.8|92739.8|92808.5|92758.5|92809.5|92759.5|92789.8|92739.8|66
1643745640000|2022-02-01 20:00:40|92809|92759|92810.1|92760.1|92810.4|92760.4|92807.5|92757.5|52
1643745650000|2022-02-01 20:00:50|92810.3|92760.3|92808.9|92758.9|92811.5|92761.5|92808.7|92758.7|53
1643745660000|2022-02-01 20:01:00|92808.7|92758.7|92799.3|92749.3|92811.7|92761.7|92796.7|92746.7|62
1643745670000|2022-02-01 20:01:10|92800.1|92750.1|92803|92753|92804|92754|92799.9|92749.9|53
1643745680000|2022-02-01 20:01:20|92803.1|92753.1|92800.3|92750.3|92803.5|92753.5|92799.3|92749.3|55
1643745690000|2022-02-01 20:01:30|92800.1|92750.1|92803|92753|92803.2|92753.2|92799.2|92749.2|40
1643745700000|2022-02-01 20:01:40|92802.8|92752.8|92797.4|92747.4|92802.9|92752.9|92796.8|92746.8|39
1643745710000|2022-02-01 20:01:50|92797.1|92747.1|92796.7|92746.7|92799.6|92749.6|92795.8|92745.8|42
1643745720000|2022-02-01 20:02:00|92796.3|92746.3|92794|92744|92796.3|92746.3|92793.5|92743.5|39
1643745730000|2022-02-01 20:02:10|92793.8|92743.8|92793.2|92743.2|92796.1|92746.1|92790.2|92740.2|49
1643745740000|2022-02-01 20:02:20|92792.9|92742.9|92792.3|92742.3|92793.5|92743.5|92790.2|92740.2|47
1643745750000|2022-02-01 20:02:30|92791.3|92741.3|92785.2|92735.2|92792.9|92742.9|92785.2|92735.2|54
1643745760000|2022-02-01 20:02:40|92785.4|92735.4|92766.8|92716.8|92786.3|92736.3|92766.8|92716.8|64
1643745770000|2022-02-01 20:02:50|92767.3|92717.3|92758.8|92708.8|92767.3|92717.3|92758|92708|60
1643745780000|2022-02-01 20:03:00|92758.7|92708.7|92757.3|92707.3|92759.3|92709.3|92756.5|92706.5|57
1643745790000|2022-02-01 20:03:10|92756.2|92706.2|92756.3|92706.3|92759|92709|92754.7|92704.7|52
1643745800000|2022-02-01 20:03:20|92756.2|92706.2|92757.2|92707.2|92759.7|92709.7|92755.7|92705.7|53
1643745810000|2022-02-01 20:03:30|92757.3|92707.3|92759.1|92709.1|92760|92710|92756.8|92706.8|35
1643745820000|2022-02-01 20:03:40|92759|92709|92768.4|92718.4|92771.7|92721.7|92758.7|92708.7|51
1643745830000|2022-02-01 20:03:50|92768.8|92718.8|92768.9|92718.9|92771|92721|92767.4|92717.4|51
1643745840000|2022-02-01 20:04:00|92769.6|92719.6|92772.4|92722.4|92772.6|92722.6|92768.2|92718.2|54
1643745850000|2022-02-01 20:04:10|92772.1|92722.1|92771.3|92721.3|92776.8|92726.8|92770.2|92720.2|54
1643745860000|2022-02-01 20:04:20|92771.1|92721.1|92773.5|92723.5|92774.4|92724.4|92770.1|92720.1|56
1643745870000|2022-02-01 20:04:30|92772.4|92722.4|92773.9|92723.9|92775|92725|92771.8|92721.8|49
1643745880000|2022-02-01 20:04:40|92774|92724|92772.8|92722.8|92774.5|92724.5|92771.4|92721.4|37
1643745890000|2022-02-01 20:04:50|92772|92722|92769.2|92719.2|92774.1|92724.1|92769.2|92719.2|42
1643745900000|2022-02-01 20:05:00|92769.1|92719.1|92766|92716|92771.4|92721.4|92763.5|92713.5|54
1643745910000|2022-02-01 20:05:10|92765.9|92715.9|92767.3|92717.3|92767.4|92717.4|92765.3|92715.3|37
1643745920000|2022-02-01 20:05:20|92767.6|92717.6|92762.1|92712.1|92767.6|92717.6|92762.1|92712.1|37
1643745930000|2022-02-01 20:05:30|92763.2|92713.2|92763.6|92713.6|92764.5|92714.5|92761.9|92711.9|41
1643745940000|2022-02-01 20:05:40|92763|92713|92769.8|92719.8|92769.8|92719.8|92763|92713|53
1643745950000|2022-02-01 20:05:50|92767.9|92717.9|92768.7|92718.7|92770.4|92720.4|92767.9|92717.9|34
1643745960000|2022-02-01 20:06:00|92769.3|92719.3|92768.2|92718.2|92770.7|92720.7|92767.4|92717.4|26
1643745970000|2022-02-01 20:06:10|92768.3|92718.3|92768.9|92718.9|92770.1|92720.1|92766.1|92716.1|40
1643745980000|2022-02-01 20:06:20|92769.1|92719.1|92765.2|92715.2|92769.6|92719.6|92763.7|92713.7|48
1643745990000|2022-02-01 20:06:30|92765|92715|92765.7|92715.7|92766.2|92716.2|92764.4|92714.4|34
1643746000000|2022-02-01 20:06:40|92765.6|92715.6|92766.5|92716.5|92767.2|92717.2|92763.6|92713.6|41
1643746010000|2022-02-01 20:06:50|92766.6|92716.6|92763.9|92713.9|92768.4|92718.4|92762.1|92712.1|51
1643746020000|2022-02-01 20:07:00|92764|92714|92766.1|92716.1|92767.1|92717.1|92762.6|92712.6|52
1643746030000|2022-02-01 20:07:10|92766|92716|92764.2|92714.2|92766.5|92716.5|92764.2|92714.2|28
1643746040000|2022-02-01 20:07:20|92764.8|92714.8|92763.7|92713.7|92765.5|92715.5|92762.1|92712.1|38
1643746050000|2022-02-01 20:07:30|92763.9|92713.9|92761.5|92711.5|92764.2|92714.2|92761.5|92711.5|34
1643746060000|2022-02-01 20:07:40|92761.2|92711.2|92761.5|92711.5|92762.7|92712.7|92760.2|92710.2|35
1643746070000|2022-02-01 20:07:50|92760.9|92710.9|92761.4|92711.4|92761.5|92711.5|92760.5|92710.5|19
1643746080000|2022-02-01 20:08:00|92761.1|92711.1|92761.6|92711.6|92764.1|92714.1|92761.1|92711.1|46
1643746090000|2022-02-01 20:08:10|92761.7|92711.7|92760.4|92710.4|92763.9|92713.9|92760.2|92710.2|34
1643746100000|2022-02-01 20:08:20|92760.9|92710.9|92767.6|92717.6|92769.7|92719.7|92759.1|92709.1|50
1643746110000|2022-02-01 20:08:30|92768|92718|92767.9|92717.9|92769.3|92719.3|92767.1|92717.1|49
1643746120000|2022-02-01 20:08:40|92768|92718|92767.5|92717.5|92768.8|92718.8|92764.4|92714.4|49
1643746130000|2022-02-01 20:08:50|92767.2|92717.2|92766.7|92716.7|92767.6|92717.6|92766.2|92716.2|20
1643746140000|2022-02-01 20:09:00|92766.9|92716.9|92762|92712|92767.2|92717.2|92761.4|92711.4|39
1643746150000|2022-02-01 20:09:10|92762.3|92712.3|92762.8|92712.8|92762.8|92712.8|92761.2|92711.2|36
1643746160000|2022-02-01 20:09:20|92762.9|92712.9|92759.8|92709.8|92762.9|92712.9|92759.7|92709.7|24
1643746170000|2022-02-01 20:09:30|92759.6|92709.6|92759.6|92709.6|92762.9|92712.9|92759|92709|32
1643746180000|2022-02-01 20:09:40|92758.4|92708.4|92758.7|92708.7|92759.4|92709.4|92756.9|92706.9|23
1643746190000|2022-02-01 20:09:50|92758.5|92708.5|92758|92708|92759|92709|92757|92707|23
1643746200000|2022-02-01 20:10:00|92757.8|92707.8|92755.9|92705.9|92758.8|92708.8|92755.4|92705.4|35
1643746210000|2022-02-01 20:10:10|92756|92706|92748.8|92698.8|92756.3|92706.3|92748.3|92698.3|38
1643746220000|2022-02-01 20:10:20|92749|92699|92749.5|92699.5|92751|92701|92748.9|92698.9|53
1643746230000|2022-02-01 20:10:30|92749.6|92699.6|92744.1|92694.1|92749.6|92699.6|92743.2|92693.2|38
1643746240000|2022-02-01 20:10:40|92742.5|92692.5|92744.5|92694.5|92745.4|92695.4|92738.4|92688.4|62
1643746250000|2022-02-01 20:10:50|92744.4|92694.4|92741.2|92691.2|92744.4|92694.4|92738.4|92688.4|44
1643746260000|2022-02-01 20:11:00|92740.9|92690.9|92734|92684|92741.9|92691.9|92734|92684|47
1643746270000|2022-02-01 20:11:10|92734.4|92684.4|92734.2|92684.2|92736.1|92686.1|92733.1|92683.1|48
1643746280000|2022-02-01 20:11:20|92734.3|92684.3|92733.6|92683.6|92737.1|92687.1|92733.2|92683.2|44
1643746290000|2022-02-01 20:11:30|92734.2|92684.2|92732.9|92682.9|92735.9|92685.9|92732.9|92682.9|43
1643746300000|2022-02-01 20:11:40|92732.8|92682.8|92734.5|92684.5|92735.3|92685.3|92732.8|92682.8|42
1643746310000|2022-02-01 20:11:50|92734.6|92684.6|92734.5|92684.5|92738.3|92688.3|92733.6|92683.6|35
1643746320000|2022-02-01 20:12:00|92734.9|92684.9|92728.9|92678.9|92736.7|92686.7|92728|92678|45
1643746330000|2022-02-01 20:12:10|92730.6|92680.6|92730.5|92680.5|92732.9|92682.9|92728.3|92678.3|66
1643746340000|2022-02-01 20:12:20|92730.1|92680.1|92730|92680|92731.2|92681.2|92729.5|92679.5|28
1643746350000|2022-02-01 20:12:30|92730.4|92680.4|92729.8|92679.8|92730.7|92680.7|92729.8|92679.8|16
1643746360000|2022-02-01 20:12:40|92730.3|92680.3|92730.9|92680.9|92730.9|92680.9|92728.5|92678.5|18
1643746370000|2022-02-01 20:12:50|92730.5|92680.5|92731.5|92681.5|92731.5|92681.5|92730.3|92680.3|16
1643746380000|2022-02-01 20:13:00|92730.8|92680.8|92733.8|92683.8|92734.8|92684.8|92730.7|92680.7|30
1643746390000|2022-02-01 20:13:10|92734.2|92684.2|92735.5|92685.5|92738.4|92688.4|92730.2|92680.2|48
1643746400000|2022-02-01 20:13:20|92734.8|92684.8|92733.9|92683.9|92736.3|92686.3|92733.5|92683.5|32
1643746410000|2022-02-01 20:13:30|92733.8|92683.8|92727.2|92677.2|92734.6|92684.6|92725.9|92675.9|42
1643746420000|2022-02-01 20:13:40|92727.9|92677.9|92728.2|92678.2|92729.4|92679.4|92726.5|92676.5|49
1643746430000|2022-02-01 20:13:50|92728.1|92678.1|92728.5|92678.5|92729.1|92679.1|92727.4|92677.4|43
1643746440000|2022-02-01 20:14:00|92729.1|92679.1|92730.5|92680.5|92730.6|92680.6|92725.9|92675.9|50
1643746450000|2022-02-01 20:14:10|92729.1|92679.1|92728.7|92678.7|92730.5|92680.5|92727.1|92677.1|43
1643746460000|2022-02-01 20:14:20|92728.8|92678.8|92728.3|92678.3|92730.5|92680.5|92725.9|92675.9|48
1643746470000|2022-02-01 20:14:30|92727.4|92677.4|92729.3|92679.3|92731.1|92681.1|92727.4|92677.4|45
1643746480000|2022-02-01 20:14:40|92728.8|92678.8|92729.2|92679.2|92730.3|92680.3|92727.2|92677.2|39
1643746490000|2022-02-01 20:14:50|92728.9|92678.9|92727.5|92677.5|92729.7|92679.7|92722.4|92672.4|42
1643746500000|2022-02-01 20:15:00|92727.8|92677.8|92724.6|92674.6|92727.8|92677.8|92723.8|92673.8|43
1643746510000|2022-02-01 20:15:10|92724.5|92674.5|92721.7|92671.7|92727.7|92683.3|92708.3|92669.2|64
1643746520000|2022-02-01 20:15:20|92720.4|92670.4|92722.1|92672.1|92724.1|92674.1|92718.5|92668.5|38
1643746530000|2022-02-01 20:15:30|92721.5|92671.5|92713.1|92663.1|92721.5|92671.5|92709.1|92659.1|53
1643746540000|2022-02-01 20:15:40|92712.8|92662.8|92712|92662|92712.8|92662.8|92711|92661|20
1643746550000|2022-02-01 20:15:50|92710.9|92660.9|92709.8|92659.8|92711.5|92661.5|92709.4|92659.4|23
1643746560000|2022-02-01 20:16:00|92709.9|92659.9|92715.5|92665.5|92716.1|92666.1|92709.7|92659.7|49
1643746570000|2022-02-01 20:16:10|92716.1|92666.1|92711.8|92661.8|92716.7|92666.7|92711.1|92661.1|53
1643746580000|2022-02-01 20:16:20|92712.2|92662.2|92709.8|92659.8|92713.6|92663.6|92709.1|92659.1|58
1643746590000|2022-02-01 20:16:30|92709.3|92659.3|92709.1|92659.1|92711.2|92661.2|92708.7|92658.7|35
1643746600000|2022-02-01 20:16:40|92709.7|92659.7|92715.3|92665.3|92715.8|92665.8|92708.6|92658.6|49
1643746610000|2022-02-01 20:16:50|92715.2|92665.2|92714.1|92664.1|92717.1|92667.1|92711.6|92661.6|39
1643746620000|2022-02-01 20:17:00|92714.3|92664.3|92713|92663|92715.4|92665.4|92710.3|92660.3|45
1643746630000|2022-02-01 20:17:10|92712.9|92662.9|92709.9|92659.9|92714.3|92664.3|92708|92658|43
1643746640000|2022-02-01 20:17:20|92707.6|92657.6|92707.6|92657.6|92707.6|92657.6|92705.1|92655.1|41
1643746650000|2022-02-01 20:17:30|92707.4|92657.4|92705.6|92655.6|92708.2|92658.2|92700.8|92650.8|58
1643746660000|2022-02-01 20:17:40|92705.8|92655.8|92707.4|92657.4|92708|92658|92705|92655|41
1643746670000|2022-02-01 20:17:50|92707.7|92657.7|92704.8|92654.8|92707.7|92657.7|92704.1|92654.1|40
1643746680000|2022-02-01 20:18:00|92705.4|92655.4|92706.8|92656.8|92707.8|92657.8|92704.1|92654.1|30
1643746690000|2022-02-01 20:18:10|92706.6|92656.6|92707.8|92657.8|92712.4|92662.4|92705.9|92655.9|44
1643746700000|2022-02-01 20:18:20|92708.1|92658.1|92705|92655|92709.2|92659.2|92703.8|92653.8|47
1643746710000|2022-02-01 20:18:30|92703.8|92653.8|92708.3|92658.3|92709.2|92659.2|92703.7|92653.7|53
1643746720000|2022-02-01 20:18:40|92708.2|92658.2|92707|92657|92708.2|92658.2|92706.6|92656.6|38
1643746730000|2022-02-01 20:18:50|92707.6|92657.6|92705.7|92655.7|92708.2|92658.2|92703.9|92653.9|44
1643746740000|2022-02-01 20:19:00|92705.8|92655.8|92703.5|92653.5|92706.8|92656.8|92702.9|92652.9|26
1643746750000|2022-02-01 20:19:10|92703.6|92653.6|92704.9|92654.9|92706.7|92656.7|92703.1|92653.1|29
1643746760000|2022-02-01 20:19:20|92705|92655|92705.8|92655.8|92706.1|92656.1|92704.2|92654.2|20
1643746770000|2022-02-01 20:19:30|92705.6|92655.6|92675.2|92625.2|92705.6|92655.6|92673.8|92623.8|54
1643746780000|2022-02-01 20:19:40|92675.4|92625.4|92668.7|92618.7|92675.4|92625.4|92667.7|92617.7|57
1643746790000|2022-02-01 20:19:50|92668.5|92618.5|92669|92619|92669.4|92619.4|92666.7|92616.7|32
1643746800000|2022-02-01 20:20:00|92668.9|92618.9|92666.7|92616.7|92669.2|92619.2|92665.9|92615.9|44
1643746810000|2022-02-01 20:20:10|92665.6|92615.6|92666.3|92616.3|92666.6|92616.6|92663.8|92613.8|44
1643746820000|2022-02-01 20:20:20|92666.2|92616.2|92665.1|92615.1|92666.4|92616.4|92664.3|92614.3|33
1643746830000|2022-02-01 20:20:30|92664.7|92614.7|92665.8|92615.8|92666|92616|92664.7|92614.7|24
1643746840000|2022-02-01 20:20:40|92665.3|92615.3|92634.6|92584.6|92665.5|92615.5|92633.9|92583.9|67
1643746850000|2022-02-01 20:20:50|92634.9|92584.9|92630.4|92580.4|92635.8|92585.8|92626.9|92576.9|52
1643746860000|2022-02-01 20:21:00|92629.8|92579.8|92644.7|92594.7|92644.7|92594.7|92627.3|92577.3|47
1643746870000|2022-02-01 20:21:10|92645.9|92595.9|92644.9|92594.9|92649.9|92599.9|92641|92591|67
1643746880000|2022-02-01 20:21:20|92646.9|92596.9|92647.8|92597.8|92649.7|92599.7|92642.6|92592.6|66
1643746890000|2022-02-01 20:21:30|92647.6|92597.6|92647.9|92597.9|92650.8|92600.8|92646.3|92596.3|50
1643746900000|2022-02-01 20:21:40|92647.8|92597.8|92646.9|92596.9|92648|92598|92644.8|92594.8|31
1643746910000|2022-02-01 20:21:50|92647.3|92597.3|92640.4|92590.4|92647.3|92597.3|92640.4|92590.4|53
1643746920000|2022-02-01 20:22:00|92640.3|92590.3|92647.9|92597.9|92648.1|92598.1|92640.2|92590.2|38
1643746930000|2022-02-01 20:22:10|92647.8|92597.8|92643.8|92593.8|92647.8|92597.8|92641.6|92591.6|59
1643746940000|2022-02-01 20:22:20|92643.7|92593.7|92643.2|92593.2|92643.7|92593.7|92641.4|92591.4|37
1643746950000|2022-02-01 20:22:30|92643.4|92593.4|92643.9|92593.9|92645.5|92595.5|92642.2|92592.2|39
1643746960000|2022-02-01 20:22:40|92643.8|92593.8|92640.4|92590.4|92645.5|92595.5|92637.4|92587.4|38
1643746970000|2022-02-01 20:22:50|92641.2|92591.2|92642.2|92592.2|92643.3|92593.3|92639.8|92589.8|44
1643746980000|2022-02-01 20:23:00|92641.7|92591.7|92640.5|92590.5|92641.7|92591.7|92635.7|92585.7|33
1643746990000|2022-02-01 20:23:10|92639.5|92589.5|92638.5|92588.5|92639.8|92589.8|92637.3|92587.3|29
1643747000000|2022-02-01 20:23:20|92638.7|92588.7|92639.2|92589.2|92639.5|92589.5|92637.2|92587.2|22
1643747010000|2022-02-01 20:23:30|92639.3|92589.3|92638.9|92588.9|92640|92590|92637.1|92587.1|21
1643747020000|2022-02-01 20:23:40|92641.6|92591.6|92638.8|92588.8|92641.6|92591.6|92638.4|92588.4|25
1643747030000|2022-02-01 20:23:50|92639.1|92589.1|92638.5|92588.5|92639.4|92589.4|92637.3|92587.3|25
1643747040000|2022-02-01 20:24:00|92638.2|92588.2|92639.7|92589.7|92640.2|92590.2|92638.2|92588.2|38
1643747050000|2022-02-01 20:24:10|92639.5|92589.5|92637|92587|92640.5|92590.5|92633.8|92583.8|40
1643747060000|2022-02-01 20:24:20|92637.3|92587.3|92638.5|92588.5|92640.4|92590.4|92636.9|92586.9|33
1643747070000|2022-02-01 20:24:30|92638.6|92588.6|92640.2|92590.2|92640.9|92590.9|92637.8|92587.8|31
1643747080000|2022-02-01 20:24:40|92640.8|92590.8|92639.9|92589.9|92641.8|92591.8|92639.6|92589.6|35
1643747090000|2022-02-01 20:24:50|92639.7|92589.7|92644.1|92594.1|92645.3|92595.3|92639|92589|51
1643747100000|2022-02-01 20:25:00|92642.9|92592.9|92641.5|92591.5|92645|92595|92640.4|92590.4|70
1643747110000|2022-02-01 20:25:10|92641.8|92591.8|92642.1|92592.1|92642.6|92592.6|92640.6|92590.6|40
1643747120000|2022-02-01 20:25:20|92642.3|92592.3|92646.5|92596.5|92646.5|92596.5|92642.3|92592.3|26
1643747130000|2022-02-01 20:25:30|92646.3|92596.3|92649.2|92599.2|92650.6|92600.6|92646.3|92596.3|31
1643747140000|2022-02-01 20:25:40|92650|92600|92651|92601|92652.6|92602.6|92648.4|92598.4|44
1643747150000|2022-02-01 20:25:50|92650.6|92600.6|92651|92601|92651.3|92601.3|92649.7|92599.7|38
1643747160000|2022-02-01 20:26:00|92650.7|92600.7|92648.7|92598.7|92650.9|92600.9|92647.6|92597.6|41
1643747170000|2022-02-01 20:26:10|92649.2|92599.2|92654.9|92604.9|92654.9|92604.9|92648.4|92598.4|44
1643747180000|2022-02-01 20:26:20|92655.1|92605.1|92637.8|92587.8|92655.1|92605.1|92636.3|92586.3|58
1643747190000|2022-02-01 20:26:30|92640.1|92590.1|92641.5|92591.5|92643.4|92593.4|92637.5|92587.5|46
1643747200000|2022-02-01 20:26:40|92641|92591|92638.8|92588.8|92643.9|92593.9|92638.8|92588.8|43
1643747210000|2022-02-01 20:26:50|92638.7|92588.7|92634.8|92584.8|92639.5|92589.5|92634.3|92584.3|27
1643747220000|2022-02-01 20:27:00|92634.9|92584.9|92634.3|92584.3|92635.5|92585.5|92633.7|92583.7|24
1643747230000|2022-02-01 20:27:10|92634.5|92584.5|92638.8|92588.8|92639.5|92589.5|92633.9|92583.9|38
1643747240000|2022-02-01 20:27:20|92639|92589|92640.8|92590.8|92643.3|92593.3|92637|92587|52
1643747250000|2022-02-01 20:27:30|92641.4|92591.4|92641.4|92591.4|92643.1|92593.1|92640.5|92590.5|36
1643747260000|2022-02-01 20:27:40|92641.3|92591.3|92642.3|92592.3|92644.2|92594.2|92640.7|92590.7|32
1643747270000|2022-02-01 20:27:50|92641.1|92591.1|92649.2|92599.2|92649.7|92599.7|92638.5|92588.5|43
1643747280000|2022-02-01 20:28:00|92649.6|92599.6|92648.3|92598.3|92651.2|92601.2|92648|92598|37
1643747290000|2022-02-01 20:28:10|92648.2|92598.2|92647.3|92597.3|92650|92600|92647.3|92597.3|43
1643747300000|2022-02-01 20:28:20|92647.4|92597.4|92647.6|92597.6|92648.6|92598.6|92646.8|92596.8|41
1643747310000|2022-02-01 20:28:30|92648|92598|92642.1|92592.1|92648|92598|92642.1|92592.1|39
1643747320000|2022-02-01 20:28:40|92642|92592|92641.6|92591.6|92643|92593|92640.4|92590.4|29
1643747330000|2022-02-01 20:28:50|92641.7|92591.7|92640.5|92590.5|92643.5|92593.5|92640.5|92590.5|20
1643747340000|2022-02-01 20:29:00|92641.6|92591.6|92640.8|92590.8|92641.6|92591.6|92639.6|92589.6|31
1643747350000|2022-02-01 20:29:10|92641.2|92591.2|92638.8|92588.8|92643.3|92593.3|92637.6|92587.6|34
1643747360000|2022-02-01 20:29:20|92639.1|92589.1|92640.8|92590.8|92641.8|92591.8|92638.4|92588.4|32
1643747370000|2022-02-01 20:29:30|92640.9|92590.9|92637.2|92587.2|92641|92591|92636|92586|32
1643747380000|2022-02-01 20:29:40|92637.8|92587.8|92641.8|92591.8|92642|92592|92636.3|92586.3|56
1643747390000|2022-02-01 20:29:50|92641.5|92591.5|92638.7|92588.7|92642.2|92592.2|92636.1|92586.1|43
1643747400000|2022-02-01 20:30:00|92638.6|92588.6|92639.9|92589.9|92641.1|92591.1|92636.9|92586.9|45
1643747410000|2022-02-01 20:30:10|92639.7|92589.7|92636.7|92586.7|92642|92592|92636.7|92586.7|34
1643747420000|2022-02-01 20:30:20|92636.2|92586.2|92650.2|92600.2|92650.2|92614.6|92635.5|92585.5|24
1643747430000|2022-02-01 20:30:30|92654.6|92604.6|92654.1|92604.1|92654.6|92604.6|92649.5|92599.5|37
1643747440000|2022-02-01 20:30:40|92653.5|92603.5|92651.3|92601.3|92654.6|92604.6|92649.9|92599.9|36
1643747450000|2022-02-01 20:30:50|92651.1|92601.1|92657.5|92607.5|92661.4|92611.4|92650.3|92600.3|48
1643747460000|2022-02-01 20:31:00|92657.4|92607.4|92655.4|92605.4|92657.4|92607.4|92654.8|92604.8|38
1643747470000|2022-02-01 20:31:10|92655.5|92605.5|92637.2|92587.2|92656.7|92606.7|92635.8|92585.8|51
1643747480000|2022-02-01 20:31:20|92637.1|92587.1|92636.9|92586.9|92639.3|92589.3|92636.4|92586.4|34
1643747490000|2022-02-01 20:31:30|92636.6|92586.6|92637.1|92587.1|92638.6|92588.6|92636.3|92586.3|21
1643747500000|2022-02-01 20:31:40|92636.9|92586.9|92638.5|92588.5|92638.7|92588.7|92636.9|92586.9|18
1643747510000|2022-02-01 20:31:50|92638.3|92588.3|92641|92591|92644.6|92594.6|92638.3|92588.3|33
1643747520000|2022-02-01 20:32:00|92641.4|92591.4|92640.9|92590.9|92645.1|92595.1|92639.6|92589.6|43
1643747530000|2022-02-01 20:32:10|92641|92591|92640.3|92590.3|92643.7|92593.7|92637.9|92587.9|44
1643747540000|2022-02-01 20:32:20|92640.4|92590.4|92636|92586|92640.4|92590.4|92635.9|92585.9|34
1643747550000|2022-02-01 20:32:30|92635.9|92585.9|92631.9|92581.9|92637.1|92587.1|92630.9|92580.9|45
1643747560000|2022-02-01 20:32:40|92631.8|92581.8|92632.4|92582.4|92632.4|92582.4|92630.8|92580.8|21
1643747570000|2022-02-01 20:32:50|92632.2|92582.2|92634.9|92584.9|92634.9|92584.9|92630.9|92580.9|26
1643747580000|2022-02-01 20:33:00|92635.1|92585.1|92634.6|92584.6|92636.3|92586.3|92633.6|92583.6|31
1643747590000|2022-02-01 20:33:10|92634.8|92584.8|92638.3|92588.3|92640.4|92590.4|92634.8|92584.8|39
1643747600000|2022-02-01 20:33:20|92638.5|92588.5|92638.3|92588.3|92639.1|92589.1|92637.5|92587.5|27
1643747610000|2022-02-01 20:33:30|92638.6|92588.6|92636.8|92586.8|92639|92589|92634.8|92584.8|30
1643747620000|2022-02-01 20:33:40|92637|92587|92636|92586|92638.3|92588.3|92633.9|92583.9|22
1643747630000|2022-02-01 20:33:50|92635.1|92585.1|92635.1|92585.1|92635.5|92585.5|92632.4|92582.4|37
1643747640000|2022-02-01 20:34:00|92635.3|92585.3|92632.8|92582.8|92635.8|92585.8|92631.9|92581.9|17
1643747650000|2022-02-01 20:34:10|92632.3|92582.3|92653.4|92603.4|92666.8|92616.8|92631.8|92581.8|58
1643747660000|2022-02-01 20:34:20|92654.2|92604.2|92653.9|92603.9|92655.1|92605.1|92650.2|92600.2|46
1643747670000|2022-02-01 20:34:30|92653.6|92603.6|92654.4|92604.4|92657.5|92607.5|92648.9|92598.9|62
1643747680000|2022-02-01 20:34:40|92654.1|92604.1|92653.8|92603.8|92657|92607|92653|92603|35
1643747690000|2022-02-01 20:34:50|92653.9|92603.9|92655.4|92605.4|92658.4|92608.4|92652.7|92602.7|33
1643747700000|2022-02-01 20:35:00|92656.7|92606.7|92655.9|92605.9|92657.4|92607.4|92653|92603|42
1643747710000|2022-02-01 20:35:10|92655.8|92605.8|92656.4|92606.4|92657.6|92607.6|92653.1|92603.1|54
1643747720000|2022-02-01 20:35:20|92656|92606|92660.5|92610.5|92660.5|92610.5|92653.7|92603.7|26
1643747730000|2022-02-01 20:35:30|92657.9|92607.9|92656.7|92606.7|92659|92609|92655.6|92605.6|39
1643747740000|2022-02-01 20:35:40|92657.1|92607.1|92655.6|92605.6|92658.5|92608.5|92655.3|92605.3|35
1643747750000|2022-02-01 20:35:50|92654.8|92604.8|92650|92600|92655.5|92605.5|92649.5|92599.5|35
1643747760000|2022-02-01 20:36:00|92649.9|92599.9|92650.3|92600.3|92652.4|92602.4|92649.2|92599.2|21
1643747770000|2022-02-01 20:36:10|92649.5|92599.5|92650.4|92600.4|92650.6|92600.6|92649.4|92599.4|13
1643747780000|2022-02-01 20:36:20|92650.6|92600.6|92647.4|92597.4|92651.5|92601.5|92646.7|92596.7|18
1643747790000|2022-02-01 20:36:30|92647.3|92597.3|92650.9|92600.9|92651.6|92601.6|92647.1|92597.1|30
1643747800000|2022-02-01 20:36:40|92650.8|92600.8|92649.3|92599.3|92653.2|92603.2|92649.3|92599.3|32
1643747810000|2022-02-01 20:36:50|92648.9|92598.9|92649|92599|92651.1|92601.1|92648.9|92598.9|35
1643747820000|2022-02-01 20:37:00|92650.2|92600.2|92648|92598|92650.4|92600.4|92647.9|92597.9|32
1643747830000|2022-02-01 20:37:10|92648.1|92598.1|92648|92598|92649.5|92599.5|92646.7|92596.7|22
1643747840000|2022-02-01 20:37:20|92647.6|92597.6|92648.2|92598.2|92649.8|92599.8|92647.5|92597.5|17
1643747850000|2022-02-01 20:37:30|92648.4|92598.4|92648.7|92598.7|92649.2|92599.2|92647|92597|30
1643747860000|2022-02-01 20:37:40|92648.6|92598.6|92648.9|92598.9|92649.9|92599.9|92648.5|92598.5|21
1643747870000|2022-02-01 20:37:50|92648.8|92598.8|92655.6|92605.6|92658.5|92608.5|92648.8|92598.8|42
1643747880000|2022-02-01 20:38:00|92656.2|92606.2|92656.9|92606.9|92658.4|92608.4|92655.8|92605.8|25
1643747890000|2022-02-01 20:38:10|92657|92607|92661.6|92611.6|92661.6|92611.6|92656.5|92606.5|35
1643747900000|2022-02-01 20:38:20|92662.2|92612.2|92661|92611|92662.2|92612.2|92659.3|92609.3|27
1643747910000|2022-02-01 20:38:30|92660.7|92610.7|92661.1|92611.1|92661.1|92611.1|92659.8|92609.8|19
1643747920000|2022-02-01 20:38:40|92661.9|92611.9|92659|92609|92662.1|92612.1|92659|92609|21
1643747930000|2022-02-01 20:38:50|92659.5|92609.5|92667.2|92617.2|92668.8|92618.8|92658.1|92608.1|39
1643747940000|2022-02-01 20:39:00|92666.2|92616.2|92666.9|92616.9|92667.5|92617.5|92665.3|92615.3|28
1643747950000|2022-02-01 20:39:10|92667|92617|92665.9|92615.9|92667.1|92617.1|92665.6|92615.6|14
1643747960000|2022-02-01 20:39:20|92666.1|92616.1|92667.1|92617.1|92667.1|92617.1|92664.2|92614.2|13
1643747970000|2022-02-01 20:39:30|92665.6|92615.6|92667.5|92617.5|92668.5|92618.5|92663.6|92613.6|34
1643747980000|2022-02-01 20:39:40|92667.4|92617.4|92661.3|92611.3|92668.6|92618.6|92658.8|92608.8|45
1643747990000|2022-02-01 20:39:50|92660.4|92610.4|92666.2|92616.2|92669.6|92619.6|92660.4|92610.4|44
1643748000000|2022-02-01 20:40:00|92665.4|92615.4|92659.4|92609.4|92665.4|92615.4|92659.4|92609.4|48
1643748010000|2022-02-01 20:40:10|92659.8|92609.8|92658.5|92608.5|92660|92610|92657.7|92607.7|28
1643748020000|2022-02-01 20:40:20|92656.6|92606.6|92658.4|92608.4|92659.6|92609.6|92655.8|92605.8|30
1643748030000|2022-02-01 20:40:30|92658.5|92608.5|92658.5|92608.5|92659.3|92609.3|92657.7|92607.7|27
1643748040000|2022-02-01 20:40:40|92657.9|92607.9|92657.7|92607.7|92658.6|92608.6|92655.5|92605.5|30
1643748050000|2022-02-01 20:40:50|92657.5|92607.5|92656.4|92606.4|92658.4|92608.4|92655.5|92605.5|29
1643748060000|2022-02-01 20:41:00|92656.2|92606.2|92661.1|92611.1|92665.7|92615.7|92654.3|92604.3|41
1643748070000|2022-02-01 20:41:10|92662.1|92612.1|92650.1|92600.1|92664.9|92614.9|92649.5|92599.5|43
1643748080000|2022-02-01 20:41:20|92649.8|92599.8|92645.8|92595.8|92666.3|92619.4|92630.9|92593.3|51
1643748090000|2022-02-01 20:41:30|92645.3|92595.3|92649|92599|92650.6|92603.7|92627.9|92592.5|41
1643748100000|2022-02-01 20:41:40|92649.5|92599.5|92634.4|92584.4|92654.1|92604.1|92629.5|92579.5|52
1643748110000|2022-02-01 20:41:50|92634.2|92584.2|92629.8|92579.8|92635.5|92585.5|92629.8|92579.8|45
1643748120000|2022-02-01 20:42:00|92629|92579|92616.3|92566.3|92629|92579|92615.2|92565.2|60
1643748130000|2022-02-01 20:42:10|92616.7|92566.7|92619.5|92569.5|92619.6|92569.6|92616.7|92566.7|36
1643748140000|2022-02-01 20:42:20|92619.7|92569.7|92619.1|92569.1|92619.7|92569.7|92618.1|92568.1|15
1643748150000|2022-02-01 20:42:30|92619.2|92569.2|92615.4|92565.4|92620.6|92570.6|92613.6|92563.6|53
1643748160000|2022-02-01 20:42:40|92615.1|92565.1|92616|92566|92616.4|92566.4|92613.7|92563.7|47
1643748170000|2022-02-01 20:42:50|92615.9|92565.9|92617.6|92567.6|92617.6|92567.6|92614.8|92564.8|48
1643748180000|2022-02-01 20:43:00|92617.5|92567.5|92623.3|92573.3|92624|92574|92616.4|92566.4|36
1643748190000|2022-02-01 20:43:10|92623.4|92573.4|92620.1|92570.1|92623.8|92573.8|92620.1|92570.1|42
1643748200000|2022-02-01 20:43:20|92620.6|92570.6|92622.4|92572.4|92624|92574|92620.6|92570.6|26
1643748210000|2022-02-01 20:43:30|92622.5|92572.5|92620|92570|92624.7|92574.7|92620|92570|23
1643748220000|2022-02-01 20:43:40|92619.8|92569.8|92622.5|92572.5|92622.5|92572.5|92619.8|92569.8|15
1643748230000|2022-02-01 20:43:50|92622.4|92572.4|92621.4|92571.4|92624.6|92574.6|92619.7|92569.7|30
1643748240000|2022-02-01 20:44:00|92621.5|92571.5|92620.7|92570.7|92624|92574|92619|92569|23
1643748250000|2022-02-01 20:44:10|92620.6|92570.6|92621.4|92571.4|92622.3|92572.3|92615.4|92565.4|37
1643748260000|2022-02-01 20:44:20|92621.5|92571.5|92619.9|92569.9|92622.1|92572.1|92619.5|92569.5|39
1643748270000|2022-02-01 20:44:30|92619.8|92569.8|92619.3|92569.3|92620.7|92570.7|92619.2|92569.2|18
1643748280000|2022-02-01 20:44:40|92619|92569|92619.7|92569.7|92620|92570|92617.2|92567.2|19
1643748290000|2022-02-01 20:44:50|92619.1|92569.1|92615.6|92565.6|92619.1|92569.1|92612.7|92562.7|36
1643748300000|2022-02-01 20:45:00|92615.3|92565.3|92619.2|92569.2|92619.4|92569.4|92615.3|92565.3|42
1643748310000|2022-02-01 20:45:10|92619.3|92569.3|92617.8|92567.8|92619.3|92569.3|92614.1|92564.1|37
1643748320000|2022-02-01 20:45:20|92617.6|92567.6|92611.9|92561.9|92618.5|92568.5|92608.9|92558.9|41
1643748330000|2022-02-01 20:45:30|92612.7|92562.7|92609.6|92559.6|92614.7|92564.7|92609.6|92559.6|51
1643748340000|2022-02-01 20:45:40|92610.2|92560.2|92616.4|92566.4|92616.4|92566.4|92609.5|92559.5|40
1643748350000|2022-02-01 20:45:50|92616.3|92566.3|92616.6|92566.6|92618.2|92568.2|92616.3|92566.3|24
1643748360000|2022-02-01 20:46:00|92616|92566|92617.8|92567.8|92617.9|92567.9|92615.3|92565.3|22
1643748370000|2022-02-01 20:46:10|92617.5|92567.5|92619.2|92569.2|92622.8|92572.8|92617.2|92567.2|41
1643748380000|2022-02-01 20:46:20|92619.5|92569.5|92618.6|92568.6|92619.5|92569.5|92617|92567|28
1643748390000|2022-02-01 20:46:30|92618.1|92568.1|92619.1|92569.1|92619.2|92569.2|92617.4|92567.4|16
1643748400000|2022-02-01 20:46:40|92619.4|92569.4|92619.3|92569.3|92619.6|92569.6|92618.4|92568.4|15
1643748410000|2022-02-01 20:46:50|92618.9|92568.9|92620.3|92570.3|92620.3|92570.3|92616|92566|32
1643748420000|2022-02-01 20:47:00|92620.2|92570.2|92621.8|92571.8|92622.7|92572.7|92619.9|92569.9|31
1643748430000|2022-02-01 20:47:10|92623.7|92573.7|92623|92573|92625.7|92575.7|92622.5|92572.5|27
1643748440000|2022-02-01 20:47:20|92623.4|92573.4|92630.1|92580.1|92631.6|92581.6|92621.6|92571.6|45
1643748450000|2022-02-01 20:47:30|92630.3|92580.3|92631.6|92581.6|92631.8|92581.8|92630.3|92580.3|38
1643748460000|2022-02-01 20:47:40|92630.6|92580.6|92628.5|92578.5|92630.7|92580.7|92627|92577|34
1643748470000|2022-02-01 20:47:50|92626.8|92576.8|92626.6|92576.6|92628.3|92578.3|92626.1|92576.1|28
1643748480000|2022-02-01 20:48:00|92626.7|92576.7|92624.8|92574.8|92628.8|92578.8|92624.5|92574.5|38
1643748490000|2022-02-01 20:48:10|92625.7|92575.7|92620.8|92570.8|92626.3|92576.3|92619.2|92569.2|43
1643748500000|2022-02-01 20:48:20|92621|92571|92620|92570|92621.5|92571.5|92618.8|92568.8|32
1643748510000|2022-02-01 20:48:30|92619.9|92569.9|92621.4|92571.4|92621.7|92571.7|92619.7|92569.7|28
1643748520000|2022-02-01 20:48:40|92621.7|92571.7|92621.7|92571.7|92622.8|92572.8|92620.6|92570.6|22
1643748530000|2022-02-01 20:48:50|92621.8|92571.8|92618.9|92568.9|92621.8|92571.8|92616.1|92566.1|28
1643748540000|2022-02-01 20:49:00|92618.3|92568.3|92620.5|92570.5|92623.6|92573.6|92618.3|92568.3|37
1643748550000|2022-02-01 20:49:10|92620.8|92570.8|92625.8|92575.8|92627.4|92577.4|92620.7|92570.7|38
1643748560000|2022-02-01 20:49:20|92625.4|92575.4|92626|92576|92628.2|92578.2|92624.9|92574.9|42
1643748570000|2022-02-01 20:49:30|92626.2|92576.2|92629.2|92579.2|92629.2|92579.2|92626.2|92576.2|28
1643748580000|2022-02-01 20:49:40|92628.5|92578.5|92626.4|92576.4|92629.2|92579.2|92625.9|92575.9|26
1643748590000|2022-02-01 20:49:50|92626.3|92576.3|92628.1|92578.1|92628.4|92578.4|92626.2|92576.2|25
1643748600000|2022-02-01 20:50:00|92627.3|92577.3|92632.6|92582.6|92632.6|92582.6|92625.8|92575.8|41
1643748610000|2022-02-01 20:50:10|92632|92582|92633.3|92583.3|92634.2|92584.2|92629.5|92579.5|33
1643748620000|2022-02-01 20:50:20|92632.5|92582.5|92636.6|92586.6|92638.1|92588.1|92632.5|92582.5|36
1643748630000|2022-02-01 20:50:30|92635.1|92585.1|92637.4|92587.4|92638.9|92588.9|92633.1|92583.1|34
1643748640000|2022-02-01 20:50:40|92636|92586|92637.4|92587.4|92639.4|92589.4|92635.7|92585.7|38
1643748650000|2022-02-01 20:50:50|92637.6|92587.6|92637.3|92587.3|92638.2|92588.2|92635.6|92585.6|25
1643748660000|2022-02-01 20:51:00|92637.1|92587.1|92636.7|92586.7|92637.4|92587.4|92635.4|92585.4|24
1643748670000|2022-02-01 20:51:10|92636.9|92586.9|92637.7|92587.7|92638.1|92588.1|92636.9|92586.9|24
1643748680000|2022-02-01 20:51:20|92637.2|92587.2|92631.3|92581.3|92637.5|92587.5|92630.9|92580.9|34
1643748690000|2022-02-01 20:51:30|92630.8|92580.8|92631.9|92581.9|92632.3|92582.3|92629.8|92579.8|28
1643748700000|2022-02-01 20:51:40|92632.2|92582.2|92631.1|92581.1|92632.2|92582.2|92630.9|92580.9|19
1643748710000|2022-02-01 20:51:50|92631|92581|92632.4|92582.4|92632.4|92582.4|92628.6|92578.6|22
1643748720000|2022-02-01 20:52:00|92632.1|92582.1|92629|92579|92633.2|92583.2|92627.5|92577.5|46
1643748730000|2022-02-01 20:52:10|92629.2|92579.2|92630.9|92580.9|92631.6|92581.6|92628.8|92578.8|23
1643748740000|2022-02-01 20:52:20|92630.8|92580.8|92629.9|92579.9|92633.3|92583.3|92629.6|92579.6|22
1643748750000|2022-02-01 20:52:30|92630.7|92580.7|92632.1|92582.1|92635|92585|92629.8|92579.8|33
1643748760000|2022-02-01 20:52:40|92631|92581|92633.4|92583.4|92633.9|92583.9|92629.3|92579.3|34
1643748770000|2022-02-01 20:52:50|92633.5|92583.5|92632.2|92582.2|92634.8|92584.8|92630.9|92580.9|34
1643748780000|2022-02-01 20:53:00|92631.9|92581.9|92630.4|92580.4|92632.9|92582.9|92629|92579|27
1643748790000|2022-02-01 20:53:10|92630.1|92580.1|92633.2|92583.2|92633.2|92583.2|92629.8|92579.8|38
1643748800000|2022-02-01 20:53:20|92633.4|92583.4|92630.2|92580.2|92636.1|92586.1|92629.9|92579.9|47
1643748810000|2022-02-01 20:53:30|92630.8|92580.8|92630.9|92580.9|92632|92582|92629.1|92579.1|42
1643748820000|2022-02-01 20:53:40|92631.1|92581.1|92632.3|92582.3|92632.8|92582.8|92630.5|92580.5|34
1643748830000|2022-02-01 20:53:50|92629.9|92579.9|92631.1|92581.1|92633.7|92583.7|92629.8|92579.8|23
1643748840000|2022-02-01 20:54:00|92631.8|92581.8|92632.4|92582.4|92633.5|92583.5|92629.7|92579.7|26
1643748850000|2022-02-01 20:54:10|92632.5|92582.5|92628.2|92578.2|92632.7|92582.7|92626.7|92576.7|30
1643748860000|2022-02-01 20:54:20|92628.3|92578.3|92629.4|92579.4|92631|92581|92628|92578|16
1643748870000|2022-02-01 20:54:30|92627.3|92577.3|92626.1|92576.1|92627.3|92577.3|92624.8|92574.8|24
1643748880000|2022-02-01 20:54:40|92625.7|92575.7|92627.4|92577.4|92629.1|92579.1|92625.7|92575.7|21
1643748890000|2022-02-01 20:54:50|92627.1|92577.1|92629.1|92579.1|92631.1|92581.1|92627.1|92577.1|27
1643748900000|2022-02-01 20:55:00|92628.2|92578.2|92623.4|92573.4|92628.2|92578.2|92620.2|92570.2|35
1643748910000|2022-02-01 20:55:10|92623.2|92573.2|92623.6|92573.6|92624.9|92574.9|92619.9|92569.9|52
1643748920000|2022-02-01 20:55:20|92623.7|92573.7|92622.4|92572.4|92625.2|92575.2|92619.4|92569.4|39
1643748930000|2022-02-01 20:55:30|92621.6|92571.6|92620.5|92570.5|92622.4|92572.4|92618|92568|19
1643748940000|2022-02-01 20:55:40|92620.6|92570.6|92620.2|92570.2|92622.1|92572.1|92617.3|92567.3|31
1643748950000|2022-02-01 20:55:50|92620.4|92570.4|92621.1|92571.1|92622|92572|92618.2|92568.2|25
1643748960000|2022-02-01 20:56:00|92622|92572|92623.3|92573.3|92624|92574|92622|92572|27
1643748970000|2022-02-01 20:56:10|92623.5|92573.5|92628.3|92578.3|92628.7|92578.7|92623.5|92573.5|45
1643748980000|2022-02-01 20:56:20|92627.9|92577.9|92625|92575|92629.1|92579.1|92625|92575|31
1643748990000|2022-02-01 20:56:30|92625.1|92575.1|92624.1|92574.1|92627.2|92577.2|92623.1|92573.1|35
1643749000000|2022-02-01 20:56:40|92624.2|92574.2|92619|92569|92627|92577|92618.1|92568.1|47
1643749010000|2022-02-01 20:56:50|92619.1|92569.1|92623.4|92573.4|92623.5|92573.5|92618.3|92568.3|43
1643749020000|2022-02-01 20:57:00|92622.8|92572.8|92624.7|92574.7|92626.3|92576.3|92621|92571|51
1643749030000|2022-02-01 20:57:10|92622.9|92572.9|92631.1|92581.1|92631.1|92581.1|92622.9|92572.9|34
1643749040000|2022-02-01 20:57:20|92630.6|92580.6|92631|92581|92633.6|92583.6|92629.3|92579.3|38
1643749050000|2022-02-01 20:57:30|92631.6|92581.6|92633.5|92583.5|92633.5|92583.5|92629.7|92579.7|32
1643749060000|2022-02-01 20:57:40|92632.5|92582.5|92633.3|92583.3|92634|92584|92632.4|92582.4|24
1643749070000|2022-02-01 20:57:50|92633.9|92583.9|92630.8|92580.8|92634|92584|92630.5|92580.5|35
1643749080000|2022-02-01 20:58:00|92630.7|92580.7|92641.1|92591.1|92641.1|92591.1|92630.7|92580.7|48
1643749090000|2022-02-01 20:58:10|92641.6|92591.6|92635.7|92585.7|92641.6|92591.6|92633|92583|48
1643749100000|2022-02-01 20:58:20|92635.5|92585.5|92638.2|92588.2|92638.8|92588.8|92635.5|92585.5|31
1643749110000|2022-02-01 20:58:30|92638.3|92588.3|92637.2|92587.2|92638.6|92588.6|92634.8|92584.8|47
1643749120000|2022-02-01 20:58:40|92637.3|92587.3|92637.3|92587.3|92638.3|92588.3|92635.8|92585.8|32
1643749130000|2022-02-01 20:58:50|92638.3|92588.3|92641|92591|92654.3|92594.9|92637.4|92583.1|43
1643749140000|2022-02-01 20:59:00|92641.8|92591.8|92654.7|92604.7|92666.8|92605.8|92640.2|92590.2|57
1643749150000|2022-02-01 20:59:10|92655.1|92605.1|92660.3|92610.3|92677.3|92620.1|92654|92603.6|67
1643749160000|2022-02-01 20:59:20|92660.7|92610.7|92629|92579|92663.2|92613.2|92624.3|92568.4|53
1643749170000|2022-02-01 20:59:30|92629.8|92579.8|92631.2|92581.2|92632|92582|92617.3|92567.3|53
1643749180000|2022-02-01 20:59:40|92630.4|92580.4|92635.5|92585.5|92635.5|92585.5|92629.9|92579.9|59
1643749190000|2022-02-01 20:59:50|92635.3|92585.3|92636.4|92586.4|92637.6|92587.6|92633.6|92583.6|54
1643749200000|2022-02-01 21:00:00|92636.6|92586.6|92638.9|92588.9|92662.5|92612.5|92631.1|92581.1|72
1643749210000|2022-02-01 21:00:10|92638.3|92588.3|92637.8|92587.8|92640.5|92590.5|92637.3|92587.3|44
1643749220000|2022-02-01 21:00:20|92638|92588|92637.1|92587.1|92639.4|92589.4|92635.5|92585.5|36
1643749230000|2022-02-01 21:00:30|92637|92587|92629.8|92579.8|92637|92587|92629.6|92579.6|50
1643749240000|2022-02-01 21:00:40|92631.3|92581.3|92632.9|92582.9|92634.4|92584.4|92631.3|92581.3|37
1643749250000|2022-02-01 21:00:50|92632.7|92582.7|92632.8|92582.8|92633.9|92583.9|92631.3|92581.3|26
1643749260000|2022-02-01 21:01:00|92632.7|92582.7|92617.1|92567.1|92632.7|92582.7|92617|92567|46
1643749270000|2022-02-01 21:01:10|92617|92567|92613.3|92563.3|92623.5|92567|92611.8|92551.2|43
1643749280000|2022-02-01 21:01:20|92612.1|92562.1|92608.1|92558.1|92613.7|92563.7|92607.8|92557.8|37
1643749290000|2022-02-01 21:01:30|92607.8|92557.8|92608.4|92558.4|92608.6|92558.6|92606|92556|18
1643749300000|2022-02-01 21:01:40|92608.5|92558.5|92636.9|92586.9|92637.5|92587.5|92608|92558|46
1643749310000|2022-02-01 21:01:50|92636|92586|92634.5|92584.5|92636|92586|92631.2|92581.2|41
1643749320000|2022-02-01 21:02:00|92634.4|92584.4|92626.5|92576.5|92634.7|92584.7|92626.5|92576.5|47
1643749330000|2022-02-01 21:02:10|92624.4|92574.4|92629.4|92579.4|92641.2|92591.2|92623.8|92573.8|59
1643749340000|2022-02-01 21:02:20|92630.9|92580.9|92620.7|92570.7|92631.1|92581.1|92618.9|92568.9|58
1643749350000|2022-02-01 21:02:30|92621|92571|92622|92572|92622.5|92572.5|92620.9|92570.9|27
1643749360000|2022-02-01 21:02:40|92622.1|92572.1|92619.5|92569.5|92622.2|92572.2|92618.7|92568.7|15
1643749370000|2022-02-01 21:02:50|92619.2|92569.2|92620.1|92570.1|92622.7|92572.7|92616.8|92566.8|39
1643749380000|2022-02-01 21:03:00|92620.5|92570.5|92615.6|92565.6|92622.3|92572.3|92615.5|92565.5|42
1643749390000|2022-02-01 21:03:10|92615.1|92565.1|92610.3|92560.3|92615.4|92565.4|92608.3|92558.3|38
1643749400000|2022-02-01 21:03:20|92610.2|92560.2|92608.9|92558.9|92610.2|92560.2|92606.3|92556.3|32
1643749410000|2022-02-01 21:03:30|92608.8|92558.8|92606.5|92556.5|92608.8|92558.8|92606.5|92556.5|34
1643749420000|2022-02-01 21:03:40|92607.1|92557.1|92602.2|92552.2|92607.1|92557.1|92600.4|92550.4|37
1643749430000|2022-02-01 21:03:50|92602|92552|92604.6|92554.6|92605.4|92555.4|92599.9|92549.9|50
1643749440000|2022-02-01 21:04:00|92604.7|92554.7|92603.5|92553.5|92605.2|92555.2|92603.5|92553.5|24
1643749450000|2022-02-01 21:04:10|92603.6|92553.6|92606.5|92556.5|92607.4|92557.4|92602.5|92552.5|32
1643749460000|2022-02-01 21:04:20|92606.1|92556.1|92608.9|92558.9|92609.1|92559.1|92605.1|92555.1|50
1643749470000|2022-02-01 21:04:30|92610.2|92560.2|92616.2|92566.2|92617.1|92567.1|92607.5|92557.5|57
1643749480000|2022-02-01 21:04:40|92616.1|92566.1|92615.7|92565.7|92616.3|92566.3|92614.6|92564.6|46
1643749490000|2022-02-01 21:04:50|92616.3|92566.3|92619.7|92569.7|92621.1|92571.1|92615.3|92565.3|41
1643749500000|2022-02-01 21:05:00|92619.6|92569.6|92626.7|92576.7|92633.3|92583.3|92618.9|92568.9|64
1643749510000|2022-02-01 21:05:10|92626.8|92576.8|92627.4|92577.4|92628.9|92578.9|92626|92576|29
1643749520000|2022-02-01 21:05:20|92626.9|92576.9|92630.9|92580.9|92630.9|92580.9|92626.5|92576.5|32
1643749530000|2022-02-01 21:05:30|92630|92580|92624.7|92574.7|92630|92580|92624.7|92574.7|26
1643749540000|2022-02-01 21:05:40|92624.9|92574.9|92622.6|92572.6|92626.8|92576.8|92622|92572|31
1643749550000|2022-02-01 21:05:50|92622.7|92572.7|92625.2|92575.2|92626.5|92576.5|92622.5|92572.5|37
1643749560000|2022-02-01 21:06:00|92623.4|92573.4|92629.1|92579.1|92629.2|92579.2|92621.8|92571.8|37
1643749570000|2022-02-01 21:06:10|92629.3|92579.3|92619.6|92569.6|92631.5|92581.5|92619.5|92569.5|41
1643749580000|2022-02-01 21:06:20|92617.6|92567.6|92623.4|92573.4|92625.4|92575.4|92617|92567|34
1643749590000|2022-02-01 21:06:30|92622.8|92572.8|92621.9|92571.9|92624.5|92574.5|92620.9|92570.9|38
1643749600000|2022-02-01 21:06:40|92621.8|92571.8|92623.3|92573.3|92623.8|92573.8|92621|92571|28
1643749610000|2022-02-01 21:06:50|92623.4|92573.4|92624.1|92574.1|92624.7|92574.7|92623.2|92573.2|24
1643749620000|2022-02-01 21:07:00|92624|92574|92625.5|92575.5|92626.2|92576.2|92622.7|92572.7|28
1643749630000|2022-02-01 21:07:10|92625.8|92575.8|92629.5|92579.5|92630.3|92580.3|92624.9|92574.9|28
1643749640000|2022-02-01 21:07:20|92630.8|92580.8|92631.7|92581.7|92632|92582|92627.8|92577.8|20
1643749650000|2022-02-01 21:07:30|92630.4|92580.4|92630.5|92580.5|92631.6|92581.6|92630.2|92580.2|12
1643749660000|2022-02-01 21:07:40|92630.6|92580.6|92628.4|92578.4|92630.9|92580.9|92627.2|92577.2|16
1643749670000|2022-02-01 21:07:50|92634|92584|92630|92580|92634|92584|92626.3|92576.3|23
1643749680000|2022-02-01 21:08:00|92627.9|92577.9|92632.6|92582.6|92632.7|92582.7|92626.9|92576.9|41
1643749690000|2022-02-01 21:08:10|92630.9|92580.9|92630|92580|92634|92584|92629.5|92579.5|20
1643749700000|2022-02-01 21:08:20|92633.2|92583.2|92631.8|92581.8|92634.5|92584.5|92631.8|92581.8|12
1643749710000|2022-02-01 21:08:30|92631.7|92581.7|92630.1|92580.1|92632.2|92582.2|92627.5|92577.5|12
1643749720000|2022-02-01 21:08:40|92630.7|92580.7|92634.1|92584.1|92634.6|92584.6|92628.2|92578.2|20
1643749730000|2022-02-01 21:08:50|92634.4|92584.4|92634.3|92584.3|92636.6|92586.6|92634.3|92584.3|14
1643749740000|2022-02-01 21:09:00|92634.6|92584.6|92633.2|92583.2|92635.5|92585.5|92633.2|92583.2|19
1643749750000|2022-02-01 21:09:10|92633.3|92583.3|92632.6|92582.6|92634.4|92584.4|92632.6|92582.6|7
1643749760000|2022-02-01 21:09:20|92637|92587|92634|92584|92637|92587|92631.1|92581.1|26
1643749770000|2022-02-01 21:09:30|92634.4|92584.4|92631.7|92581.7|92635.6|92585.6|92631.7|92581.7|14
1643749780000|2022-02-01 21:09:40|92632.1|92582.1|92634.7|92584.7|92635.4|92585.4|92631.7|92581.7|20
1643749790000|2022-02-01 21:09:50|92634.3|92584.3|92633.3|92583.3|92635.8|92585.8|92633.3|92583.3|17
1643749800000|2022-02-01 21:10:00|92633.1|92583.1|92632|92582|92633.7|92583.7|92626.7|92576.7|31
1643749810000|2022-02-01 21:10:10|92631.1|92581.1|92629.5|92579.5|92631.1|92581.1|92629.1|92579.1|6
1643749820000|2022-02-01 21:10:20|92629.4|92579.4|92630|92580|92630.2|92580.2|92629|92579|10
1643749830000|2022-02-01 21:10:30|92629.8|92579.8|92627|92577|92629.8|92579.8|92627|92577|4
1643749840000|2022-02-01 21:10:40|92627.5|92577.5|92629.5|92579.5|92630.8|92580.8|92626.8|92576.8|14
1643749850000|2022-02-01 21:10:50|92629.7|92579.7|92627.5|92577.5|92629.7|92579.7|92626.6|92576.6|17
1643749860000|2022-02-01 21:11:00|92627.8|92577.8|92629.9|92579.9|92629.9|92579.9|92627.3|92577.3|17
1643749870000|2022-02-01 21:11:10|92630.3|92580.3|92632.2|92582.2|92636.3|92586.3|92630|92580|26
1643749880000|2022-02-01 21:11:20|92631.7|92581.7|92631.9|92581.9|92632|92582|92631.1|92581.1|12
1643749890000|2022-02-01 21:11:30|92632.1|92582.1|92634.5|92584.5|92635.1|92585.1|92632.1|92582.1|18
1643749900000|2022-02-01 21:11:40|92634.7|92584.7|92635.4|92585.4|92636.5|92586.5|92633.6|92583.6|12
1643749910000|2022-02-01 21:11:50|92635|92585|92634.3|92584.3|92635|92585|92633.6|92583.6|13
1643749920000|2022-02-01 21:12:00|92633.8|92583.8|92632.1|92582.1|92635.9|92585.9|92632|92582|32
1643749930000|2022-02-01 21:12:10|92632.3|92582.3|92632.3|92582.3|92634.3|92584.3|92631.4|92581.4|30
1643749940000|2022-02-01 21:12:20|92632.4|92582.4|92631.8|92581.8|92634.3|92584.3|92631.8|92581.8|20
1643749950000|2022-02-01 21:12:30|92632.1|92582.1|92628.2|92578.2|92632.3|92582.3|92628.2|92578.2|17
1643749960000|2022-02-01 21:12:40|92629.2|92579.2|92622.2|92572.2|92629.2|92579.2|92622.2|92572.2|15
1643749970000|2022-02-01 21:12:50|92622.5|92572.5|92625.4|92575.4|92626.6|92576.6|92622.5|92572.5|27
1643749980000|2022-02-01 21:13:00|92625.5|92575.5|92628.7|92578.7|92629.8|92579.8|92625.1|92575.1|37
1643749990000|2022-02-01 21:13:10|92628.5|92578.5|92626.7|92576.7|92628.6|92578.6|92626.7|92576.7|13
1643750000000|2022-02-01 21:13:20|92627.4|92577.4|92626|92576|92629.5|92579.5|92624.6|92574.6|18
1643750010000|2022-02-01 21:13:30|92625.3|92575.3|92627.6|92577.6|92632.9|92582.9|92624.5|92574.5|14
1643750020000|2022-02-01 21:13:40|92627.5|92577.5|92632.2|92582.2|92633.1|92583.1|92626.8|92576.8|22
1643750030000|2022-02-01 21:13:50|92632.9|92582.9|92635.8|92585.8|92635.8|92585.8|92632.6|92582.6|27
1643750040000|2022-02-01 21:14:00|92634.5|92584.5|92633.6|92583.6|92634.5|92584.5|92631.8|92581.8|24
1643750050000|2022-02-01 21:14:10|92633.3|92583.3|92633.7|92583.7|92634.2|92584.2|92633.2|92583.2|13
1643750060000|2022-02-01 21:14:20|92633.3|92583.3|92634.4|92584.4|92637.4|92587.4|92633.3|92583.3|15
1643750070000|2022-02-01 21:14:30|92633.3|92583.3|92635.9|92585.9|92636.3|92586.3|92633.3|92583.3|11
1643750080000|2022-02-01 21:14:40|92636|92586|92636.7|92586.7|92636.7|92586.7|92635.2|92585.2|15
1643750090000|2022-02-01 21:14:50|92636.2|92586.2|92636.7|92586.7|92639.3|92589.3|92636.2|92586.2|17
1643750100000|2022-02-01 21:15:00|92636.4|92586.4|92638|92588|92638.7|92588.7|92635.9|92585.9|29
1643750110000|2022-02-01 21:15:10|92637.8|92587.8|92635.7|92585.7|92637.8|92587.8|92635|92585|12
1643750120000|2022-02-01 21:15:20|92636.4|92586.4|92628.7|92578.7|92636.4|92586.4|92625.5|92575.5|38
1643750130000|2022-02-01 21:15:30|92628.5|92578.5|92627.4|92577.4|92628.8|92578.8|92626.2|92576.2|27
1643750140000|2022-02-01 21:15:40|92627.3|92577.3|92629.3|92579.3|92629.8|92579.8|92626.7|92576.7|15
1643750150000|2022-02-01 21:15:50|92628.8|92578.8|92640.9|92590.9|92641.8|92591.8|92628.2|92578.2|48
1643750160000|2022-02-01 21:16:00|92640.5|92590.5|92640|92590|92642.6|92592.6|92638.1|92588.1|34
1643750170000|2022-02-01 21:16:10|92639.5|92589.5|92640.7|92590.7|92642.1|92592.1|92639.4|92589.4|51
1643750180000|2022-02-01 21:16:20|92640.8|92590.8|92642.4|92592.4|92643.1|92593.1|92639.3|92589.3|46
1643750190000|2022-02-01 21:16:30|92645.4|92595.4|92641.9|92591.9|92646.2|92596.2|92641.8|92591.8|43
1643750200000|2022-02-01 21:16:40|92641.8|92591.8|92643|92593|92643.4|92593.4|92641.2|92591.2|36
1643750210000|2022-02-01 21:16:50|92644.2|92594.2|92641.7|92591.7|92644.6|92594.6|92640.9|92590.9|32
1643750220000|2022-02-01 21:17:00|92641.4|92591.4|92638.9|92588.9|92641.7|92591.7|92637.8|92587.8|38
1643750230000|2022-02-01 21:17:10|92637.9|92587.9|92641.2|92591.2|92642|92592|92636.3|92586.3|50
1643750240000|2022-02-01 21:17:20|92641.4|92591.4|92640.1|92590.1|92643.5|92593.5|92638.1|92588.1|37
1643750250000|2022-02-01 21:17:30|92639.6|92589.6|92633.4|92583.4|92641.7|92591.7|92633.4|92583.4|46
1643750260000|2022-02-01 21:17:40|92635|92585|92638.1|92588.1|92639.7|92589.7|92630.8|92580.8|67
1643750270000|2022-02-01 21:17:50|92636.5|92586.5|92641|92591|92642|92592|92635.9|92585.9|57
1643750280000|2022-02-01 21:18:00|92640.5|92590.5|92637|92587|92640.8|92590.8|92635.5|92585.5|29
1643750290000|2022-02-01 21:18:10|92636.9|92586.9|92635.7|92585.7|92641.4|92591.4|92635.7|92585.7|41
1643750300000|2022-02-01 21:18:20|92635.5|92585.5|92634.1|92584.1|92636.9|92586.9|92629.9|92579.9|43
1643750310000|2022-02-01 21:18:30|92634.3|92584.3|92633.2|92583.2|92634.8|92584.8|92629.3|92579.3|41
1643750320000|2022-02-01 21:18:40|92633|92583|92631.1|92581.1|92633.7|92583.7|92628|92578|38
1643750330000|2022-02-01 21:18:50|92629|92579|92633.3|92583.3|92634.5|92584.5|92627.6|92577.6|52
1643750340000|2022-02-01 21:19:00|92633.5|92583.5|92634.7|92584.7|92635.9|92585.9|92631.2|92581.2|49
1643750350000|2022-02-01 21:19:10|92634.6|92584.6|92632.7|92582.7|92635.6|92585.6|92631.3|92581.3|43
1643750360000|2022-02-01 21:19:20|92632.3|92582.3|92626.8|92576.8|92632.4|92582.4|92625.7|92575.7|45
1643750370000|2022-02-01 21:19:30|92627.4|92577.4|92631.1|92581.1|92631.5|92581.5|92625.8|92575.8|28
1643750380000|2022-02-01 21:19:40|92631|92581|92632|92582|92633.6|92583.6|92630.6|92580.6|21
1643750390000|2022-02-01 21:19:50|92632.3|92582.3|92628.8|92578.8|92634.3|92584.3|92626.9|92576.9|45
1643750400000|2022-02-01 21:20:00|92628.3|92578.3|92628.2|92578.2|92634.6|92584.6|92628.2|92578.2|67
1643750410000|2022-02-01 21:20:10|92630.5|92580.5|92632.4|92582.4|92632.4|92582.4|92629|92579|52
1643750420000|2022-02-01 21:20:20|92632|92582|92626.5|92576.5|92633.4|92583.4|92626.4|92576.4|40
1643750430000|2022-02-01 21:20:30|92624.4|92574.4|92619.5|92569.5|92628.9|92578.9|92616|92566|57
1643750440000|2022-02-01 21:20:40|92623.3|92573.3|92622.2|92572.2|92625|92575|92620.7|92570.7|37
1643750450000|2022-02-01 21:20:50|92621.8|92571.8|92625.1|92575.1|92625.5|92575.5|92621.8|92571.8|27
1643750460000|2022-02-01 21:21:00|92623.8|92573.8|92624.3|92574.3|92625.9|92575.9|92623.8|92573.8|32
1643750470000|2022-02-01 21:21:10|92624.1|92574.1|92629.4|92579.4|92631.2|92581.2|92623.6|92573.6|57
1643750480000|2022-02-01 21:21:20|92629.3|92579.3|92628.5|92578.5|92629.5|92579.5|92625.6|92575.6|33
1643750490000|2022-02-01 21:21:30|92627.8|92577.8|92630.1|92580.1|92631.8|92581.8|92627.5|92577.5|45
1643750500000|2022-02-01 21:21:40|92628.6|92578.6|92628.3|92578.3|92630.1|92580.1|92627|92577|40
1643750510000|2022-02-01 21:21:50|92626.8|92576.8|92630|92580|92630|92580|92626.4|92576.4|50
1643750520000|2022-02-01 21:22:00|92629.6|92579.6|92626.5|92576.5|92630.2|92580.2|92625.9|92575.9|60
1643750530000|2022-02-01 21:22:10|92626.7|92576.7|92626.1|92576.1|92627.5|92577.5|92623.5|92573.5|40
1643750540000|2022-02-01 21:22:20|92626.8|92576.8|92624.8|92574.8|92626.8|92576.8|92624.7|92574.7|25
1643750550000|2022-02-01 21:22:30|92624.9|92574.9|92626|92576|92626.4|92576.4|92624.7|92574.7|16
1643750560000|2022-02-01 21:22:40|92626.3|92576.3|92628.7|92578.7|92632.4|92582.4|92625|92575|35
1643750570000|2022-02-01 21:22:50|92628|92578|92628.6|92578.6|92629.5|92579.5|92626.8|92576.8|39
1643750580000|2022-02-01 21:23:00|92628.3|92578.3|92628.3|92578.3|92629.3|92579.3|92628.3|92578.3|24
1643750590000|2022-02-01 21:23:10|92628.1|92578.1|92628|92578|92629.3|92579.3|92627.4|92577.4|30
1643750600000|2022-02-01 21:23:20|92628.3|92578.3|92625.8|92575.8|92628.3|92578.3|92625.6|92575.6|25
1643750610000|2022-02-01 21:23:30|92626|92576|92627.5|92577.5|92628.4|92578.4|92625.1|92575.1|18
1643750620000|2022-02-01 21:23:40|92627.9|92577.9|92629.5|92579.5|92632.8|92582.8|92626.9|92576.9|33
1643750630000|2022-02-01 21:23:50|92629.9|92579.9|92629.3|92579.3|92631.3|92581.3|92628.5|92578.5|21
1643750640000|2022-02-01 21:24:00|92629.4|92579.4|92628.3|92578.3|92629.5|92579.5|92628|92578|29
1643750650000|2022-02-01 21:24:10|92628.7|92578.7|92624.9|92574.9|92628.7|92578.7|92624.4|92574.4|36
1643750660000|2022-02-01 21:24:20|92627.1|92577.1|92623.2|92573.2|92627.1|92577.1|92623.2|92573.2|35
1643750670000|2022-02-01 21:24:30|92624.2|92574.2|92631.4|92581.4|92635.4|92585.4|92624.2|92574.2|69
1643750680000|2022-02-01 21:24:40|92631|92581|92631.3|92581.3|92632|92582|92630.8|92580.8|46
1643750690000|2022-02-01 21:24:50|92631.4|92581.4|92631|92581|92632.3|92582.3|92630.4|92580.4|45
1643750700000|2022-02-01 21:25:00|92630.8|92580.8|92630.3|92580.3|92633.2|92583.2|92630.3|92580.3|39
1643750710000|2022-02-01 21:25:10|92629.2|92579.2|92627.4|92577.4|92630.2|92580.2|92626.9|92576.9|65
1643750720000|2022-02-01 21:25:20|92627.7|92577.7|92626.6|92576.6|92627.8|92577.8|92626.4|92576.4|26
1643750730000|2022-02-01 21:25:30|92630.4|92580.4|92628|92578|92630.4|92580.4|92628|92578|10
1643750740000|2022-02-01 21:25:40|92626.9|92576.9|92627.9|92577.9|92628.8|92578.8|92626.7|92576.7|42
1643750750000|2022-02-01 21:25:50|92628|92578|92626.4|92576.4|92628.2|92578.2|92626.4|92576.4|29
1643750760000|2022-02-01 21:26:00|92627.4|92577.4|92625.1|92575.1|92630.2|92580.2|92624.8|92574.8|46
1643750770000|2022-02-01 21:26:10|92626.3|92576.3|92623.4|92573.4|92627|92577|92621.9|92571.9|50
1643750780000|2022-02-01 21:26:20|92623.2|92573.2|92626.1|92576.1|92626.4|92576.4|92622.9|92572.9|42
1643750790000|2022-02-01 21:26:30|92626.2|92576.2|92626.9|92576.9|92627.5|92577.5|92625.3|92575.3|29
1643750800000|2022-02-01 21:26:40|92626|92576|92624.5|92574.5|92627.5|92577.5|92624.1|92574.1|22
1643750810000|2022-02-01 21:26:50|92624|92574|92624.5|92574.5|92624.9|92574.9|92624|92574|12
1643750820000|2022-02-01 21:27:00|92624.4|92574.4|92627|92577|92631.4|92581.4|92624.4|92574.4|45
1643750830000|2022-02-01 21:27:10|92627.7|92577.7|92626.3|92576.3|92629.7|92579.7|92626.2|92576.2|51
1643750840000|2022-02-01 21:27:20|92626.2|92576.2|92625.2|92575.2|92627.2|92577.2|92624.1|92574.1|46
1643750850000|2022-02-01 21:27:30|92624.6|92574.6|92626.2|92576.2|92626.2|92576.2|92623.8|92573.8|18
1643750860000|2022-02-01 21:27:40|92626.3|92576.3|92624.8|92574.8|92626.6|92576.6|92624.5|92574.5|23
1643750870000|2022-02-01 21:27:50|92624.7|92574.7|92623.1|92573.1|92626|92576|92621.7|92571.7|20
1643750880000|2022-02-01 21:28:00|92621.7|92571.7|92622.9|92572.9|92624.7|92574.7|92621.7|92571.7|25
1643750890000|2022-02-01 21:28:10|92623.2|92573.2|92624.7|92574.7|92624.7|92574.7|92622.7|92572.7|39
1643750900000|2022-02-01 21:28:20|92624.9|92574.9|92623.3|92573.3|92625.8|92575.8|92622.9|92572.9|31
1643750910000|2022-02-01 21:28:30|92623.2|92573.2|92626.4|92576.4|92627.4|92577.4|92622.5|92572.5|43
1643750920000|2022-02-01 21:28:40|92626.3|92576.3|92627.3|92577.3|92628.1|92578.1|92626.2|92576.2|47
1643750930000|2022-02-01 21:28:50|92627.1|92577.1|92627.1|92577.1|92627.5|92577.5|92625.8|92575.8|16
1643750940000|2022-02-01 21:29:00|92627|92577|92624.9|92574.9|92627|92577|92623.8|92573.8|30
1643750950000|2022-02-01 21:29:10|92624.8|92574.8|92618.8|92568.8|92624.9|92574.9|92617.8|92567.8|61
1643750960000|2022-02-01 21:29:20|92619.8|92569.8|92624.5|92574.5|92626.5|92576.5|92619.7|92569.7|41
1643750970000|2022-02-01 21:29:30|92625.3|92575.3|92623.7|92573.7|92625.3|92575.3|92621.7|92571.7|30
1643750980000|2022-02-01 21:29:40|92621.9|92571.9|92622|92572|92622.7|92572.7|92619.6|92569.6|38
1643750990000|2022-02-01 21:29:50|92622.1|92572.1|92621.4|92571.4|92622.7|92572.7|92620.1|92570.1|27
1643751000000|2022-02-01 21:30:00|92622.7|92572.7|92620.2|92570.2|92623.5|92573.5|92613.6|92563.6|44
1643751010000|2022-02-01 21:30:10|92620.5|92570.5|92618.3|92568.3|92620.5|92570.5|92614.9|92564.9|14
1643751020000|2022-02-01 21:30:20|92618.5|92568.5|92612.8|92562.8|92620|92570|92612.1|92562.1|36
1643751030000|2022-02-01 21:30:30|92613.9|92563.9|92614.9|92564.9|92615.1|92565.1|92612.7|92562.7|16
1643751040000|2022-02-01 21:30:40|92615.2|92565.2|92615.2|92565.2|92618.2|92568.2|92614.4|92564.4|8
1643751050000|2022-02-01 21:30:50|92615.5|92565.5|92613.9|92563.9|92615.5|92565.5|92612.6|92562.6|33
1643751060000|2022-02-01 21:31:00|92614.4|92564.4|92612.7|92562.7|92622.2|92572.2|92610.1|92560.1|55
1643751070000|2022-02-01 21:31:10|92611.9|92561.9|92613.2|92563.2|92614.1|92564.1|92609|92559|34
1643751080000|2022-02-01 21:31:20|92612.8|92562.8|92611.3|92561.3|92621.6|92564.8|92608.8|92550.8|33
1643751090000|2022-02-01 21:31:30|92613.1|92563.1|92613.4|92563.4|92614.3|92564.3|92609.7|92559.7|21
1643751100000|2022-02-01 21:31:40|92613.5|92563.5|92612.4|92562.4|92614.1|92564.1|92609.3|92559.3|26
1643751110000|2022-02-01 21:31:50|92612.7|92562.7|92616|92566|92622.5|92572.5|92611.9|92561.9|43
1643751120000|2022-02-01 21:32:00|92615.4|92565.4|92614.5|92564.5|92624.7|92566.3|92613.9|92550.4|29
1643751130000|2022-02-01 21:32:10|92616.3|92566.3|92617.2|92567.2|92619.2|92569.2|92614.2|92564.2|16
1643751140000|2022-02-01 21:32:20|92616.9|92566.9|92617.2|92567.2|92617.9|92567.9|92616.8|92566.8|10
1643751150000|2022-02-01 21:32:30|92616.5|92566.5|92618|92568|92631.2|92576.9|92615.5|92559.5|50
1643751160000|2022-02-01 21:32:40|92618.2|92568.2|92619.1|92569.1|92629.2|92570|92616.6|92557.7|29
1643751170000|2022-02-01 21:32:50|92619|92569|92618.7|92568.7|92619.1|92569.1|92617.9|92567.9|13
1643751180000|2022-02-01 21:33:00|92618.4|92568.4|92618.4|92568.4|92627.2|92568.5|92614.5|92553.3|34
1643751190000|2022-02-01 21:33:10|92617.9|92567.9|92616.7|92566.7|92618.1|92568.1|92616.7|92566.7|12
1643751200000|2022-02-01 21:33:20|92617.2|92567.2|92617.3|92567.3|92617.9|92567.9|92616.7|92566.7|11
1643751210000|2022-02-01 21:33:30|92617.6|92567.6|92614|92564|92617.6|92567.6|92612.1|92562.1|56
1643751220000|2022-02-01 21:33:40|92615.3|92565.3|92612.4|92562.4|92615.3|92565.3|92611.2|92561.2|59
1643751230000|2022-02-01 21:33:50|92613|92563|92611.5|92561.5|92623.2|92564.1|92611.5|92553|40
1643751240000|2022-02-01 21:34:00|92611.7|92561.7|92615.9|92565.9|92616.3|92566.3|92611.4|92561.4|33
1643751250000|2022-02-01 21:34:10|92615.7|92565.7|92615.3|92565.3|92616.3|92566.3|92615|92565|10
1643751260000|2022-02-01 21:34:20|92615.4|92565.4|92615.3|92565.3|92623.9|92566.4|92614.3|92552.7|9
1643751270000|2022-02-01 21:34:30|92615.5|92565.5|92615|92565|92626.5|92566.7|92612.5|92549.3|20
1643751280000|2022-02-01 21:34:40|92615.4|92565.4|92617.7|92567.7|92617.9|92567.9|92610.2|92560.2|35
1643751290000|2022-02-01 21:34:50|92617.8|92567.8|92620.1|92570.1|92648.5|92577.9|92616.2|92559.2|45
1643751300000|2022-02-01 21:35:00|92620|92570|92623.5|92553.5|92628.1|92570|92612.8|92553.5|49
1643751310000|2022-02-01 21:35:10|92624|92554|92617.3|92567.3|92630|92567.4|92614.1|92550.5|12
1643751320000|2022-02-01 21:35:20|92617.7|92567.7|92614.5|92564.5|92624.4|92567.7|92610.6|92543.9|32
1643751330000|2022-02-01 21:35:30|92615.3|92565.3|92615.8|92565.8|92622.8|92568.8|92612.7|92543.7|48
1643751340000|2022-02-01 21:35:40|92614.7|92564.7|92615.8|92565.8|92618|92568|92613.8|92563.8|36
1643751350000|2022-02-01 21:35:50|92616.4|92566.4|92614.7|92564.7|92616.4|92566.4|92614.7|92564.7|9
1643751360000|2022-02-01 21:36:00|92615.1|92565.1|92612.8|92562.8|92624|92567.7|92612.8|92552.1|40
1643751370000|2022-02-01 21:36:10|92614.1|92564.1|92618.9|92568.9|92626.2|92569.1|92613.3|92551.2|39
1643751380000|2022-02-01 21:36:20|92618.8|92568.8|92626.9|92554.2|92627.3|92569.7|92616.5|92552.6|16
1643751390000|2022-02-01 21:36:30|92628.8|92551.2|92617.9|92567.9|92628.8|92569.7|92617.1|92551.2|24
1643751400000|2022-02-01 21:36:40|92619.2|92569.2|92621|92571|92630.8|92573.7|92617.6|92560|40
1643751410000|2022-02-01 21:36:50|92621.6|92571.6|92618.1|92568.1|92623.1|92571.6|92613.3|92552.5|56
1643751420000|2022-02-01 21:37:00|92617.7|92567.7|92622.6|92544.7|92629.4|92572.7|92617.4|92544.2|18
1643751430000|2022-02-01 21:37:10|92622.7|92545.6|92624.4|92552.5|92631.8|92555.1|92622.7|92543|61
1643751440000|2022-02-01 21:37:20|92628.1|92546.5|92627.6|92546.9|92636.2|92552|92623.7|92542.2|33
1643751450000|2022-02-01 21:37:30|92628.2|92548.5|92625.1|92544.3|92639.2|92555.2|92625|92540|59
1643751460000|2022-02-01 21:37:40|92626.3|92539.7|92633|92559.4|92641.3|92559.4|92620.2|92535.7|70
1643751470000|2022-02-01 21:37:50|92632.6|92560.7|92621|92571|92634.2|92572.9|92620.7|92555.8|52
1643751480000|2022-02-01 21:38:00|92621.2|92571.2|92623.1|92573.1|92633.3|92574.1|92619|92562.6|29
1643751490000|2022-02-01 21:38:10|92634.7|92560.8|92633.7|92559.6|92635.1|92573.1|92622.3|92559.6|6
1643751500000|2022-02-01 21:38:20|92633.2|92560.3|92622.5|92572.5|92634.2|92573.9|92621.7|92560.3|29
1643751510000|2022-02-01 21:38:30|92623|92573|92624.6|92574.6|92634.6|92575.7|92622.1|92562|26
1643751520000|2022-02-01 21:38:40|92625.5|92575.5|92624.8|92574.8|92626.4|92576.4|92624.8|92574.8|7
1643751530000|2022-02-01 21:38:50|92624.2|92574.2|92621.1|92571.1|92634.1|92574.2|92619|92552.3|56
1643751540000|2022-02-01 21:39:00|92621|92571|92618.6|92568.6|92632.7|92572.8|92618.1|92552|33
1643751550000|2022-02-01 21:39:10|92619.7|92569.7|92673.1|92567.6|92678|92579|92617.8|92555.2|59
1643751560000|2022-02-01 21:39:20|92673|92566.3|92679.7|92563.7|92680.1|92575.6|92670.4|92555.1|52
1643751570000|2022-02-01 21:39:30|92681.3|92565.4|92682|92569.7|92682.5|92570.1|92677.6|92563.3|28
1643751580000|2022-02-01 21:39:40|92683.7|92567.7|92660.4|92564.4|92684.4|92574.8|92656.6|92563.6|46
1643751590000|2022-02-01 21:39:50|92657.1|92572.7|92654.8|92566.3|92658.1|92574.2|92651.9|92566.3|27
1643751600000|2022-02-01 21:40:00|92655.3|92569|92659.9|92551|92664.4|92569|92648.4|92551|43
1643751610000|2022-02-01 21:40:10|92655.6|92552.4|92648|92569.1|92658.1|92569.9|92647.4|92549.7|48
1643751620000|2022-02-01 21:40:20|92649.3|92567.9|92652.5|92566.2|92652.5|92571.9|92644.5|92565.4|17
1643751630000|2022-02-01 21:40:30|92647.7|92562.1|92655.7|92565.5|92655.9|92571.9|92647.7|92561.2|19
1643751640000|2022-02-01 21:40:40|92653.6|92569.2|92650.5|92574.7|92654|92574.7|92650.5|92569.1|6
1643751650000|2022-02-01 21:40:50|92655.3|92561.5|92654.9|92566.7|92655.8|92566.7|92654.9|92561.5|3
1643751660000|2022-02-01 21:41:00|92655.8|92565.6|92653|92567.4|92661.7|92588.4|92638.4|92561.1|20
1643751670000|2022-02-01 21:41:10|92652.6|92570.2|92649.9|92567.4|92653.1|92575.3|92646.2|92567.4|20
1643751680000|2022-02-01 21:41:20|92649.2|92568.1|92646.8|92569.9|92649.6|92570|92645.7|92567.2|21
1643751690000|2022-02-01 21:41:30|92647.3|92568|92648|92570.9|92649.3|92570.9|92645.6|92567.4|10
1643751700000|2022-02-01 21:41:40|92648.8|92570.2|92650.5|92567.9|92650.5|92583.6|92633.6|92567.9|13
1643751710000|2022-02-01 21:41:50|92650.8|92572.5|92648.5|92574.7|92653.3|92587.4|92636.5|92568.7|11
1643751720000|2022-02-01 21:42:00|92649.9|92572.5|92653.2|92566.5|92653.5|92574.7|92644.6|92566.5|17
1643751730000|2022-02-01 21:42:10|92651.9|92566.7|92647.1|92569.5|92653.3|92572.3|92647.1|92564.6|16
1643751740000|2022-02-01 21:42:20|92649.1|92571.1|92650.4|92565.1|92652.7|92571.1|92646.3|92562.6|13
1643751750000|2022-02-01 21:42:30|92653|92559.5|92639.8|92565.5|92653|92565.5|92639.6|92547.4|42
1643751760000|2022-02-01 21:42:40|92638.8|92566.6|92641.7|92567.1|92646.2|92579.8|92629.2|92561.5|17
1643751770000|2022-02-01 21:42:50|92639.7|92568.6|92642.4|92567.1|92644.8|92568.6|92639.7|92561.7|17
1643751780000|2022-02-01 21:43:00|92644|92564|92643.4|92567.4|92651.9|92567.4|92641.2|92550.4|39
1643751790000|2022-02-01 21:43:10|92641.5|92568.1|92644|92569.5|92648.3|92571|92641.3|92564.8|18
1643751800000|2022-02-01 21:43:20|92645.9|92567.4|92645.4|92557|92650.2|92570.8|92640.1|92548.2|49
1643751810000|2022-02-01 21:43:30|92646.4|92553.3|92653.6|92550.3|92655|92564.6|92644.1|92535.2|72
1643751820000|2022-02-01 21:43:40|92653.7|92551.7|92642.3|92564.2|92655|92565.2|92640.4|92544.3|58
1643751830000|2022-02-01 21:43:50|92642.8|92562.8|92642.2|92566.9|92650.2|92569.3|92639.9|92559.3|26
1643751840000|2022-02-01 21:44:00|92647.2|92563.5|92639.2|92563|92647.2|92569.1|92638.5|92560.1|24
1643751850000|2022-02-01 21:44:10|92640.7|92562.4|92643.8|92564.8|92645.2|92564.8|92638.6|92562.3|8
1643751860000|2022-02-01 21:44:20|92641.4|92565.6|92649.9|92556.9|92652.3|92565.6|92641.4|92555.4|8
1643751870000|2022-02-01 21:44:30|92650|92556.5|92642.5|92568.2|92650.7|92570.8|92642.5|92556.5|11
1643751880000|2022-02-01 21:44:40|92644.4|92565.5|92642.7|92553.1|92648|92567.1|92642.7|92553.1|6
1643751890000|2022-02-01 21:44:50|92641.4|92559.2|92638.2|92556.3|92646.6|92576.7|92626.5|92534|45
1643751900000|2022-02-01 21:45:00|92640|92555.9|92638.1|92555.5|92641.8|92556.4|92636.2|92542.6|33
1643751910000|2022-02-01 21:45:10|92638.5|92553.2|92642.5|92558.6|92642.5|92561.1|92636.3|92552.7|18
1643751920000|2022-02-01 21:45:20|92637|92548.3|92639.7|92551.1|92641.7|92553|92632.5|92545.5|39
1643751930000|2022-02-01 21:45:30|92640.6|92550.3|92639.7|92553.5|92641.3|92555.3|92636|92549.8|16
1643751940000|2022-02-01 21:45:40|92639.5|92553.8|92639.7|92552.5|92639.7|92555.7|92636.7|92551.6|7
1643751950000|2022-02-01 21:45:50|92645.2|92553.7|92636.9|92561.8|92645.2|92573.4|92623.4|92553.7|26
1643751960000|2022-02-01 21:46:00|92639.6|92560.9|92625|92575|92642.7|92575.2|92622.6|92547.5|28
1643751970000|2022-02-01 21:46:10|92624|92574|92636.2|92556.2|92640.3|92574|92624|92535.2|23
1643751980000|2022-02-01 21:46:20|92636.7|92553.1|92639.7|92552.8|92639.7|92556.6|92634.8|92552.6|18
1643751990000|2022-02-01 21:46:30|92635.3|92552.4|92642.6|92559.9|92645.4|92575.5|92623.9|92550.7|25
1643752000000|2022-02-01 21:46:40|92642.1|92560.5|92636.4|92555.9|92642.7|92574.4|92624.4|92543.3|43
1643752010000|2022-02-01 21:46:50|92638.7|92558.1|92638.7|92557.5|92641.3|92558.5|92634.8|92551.6|37
1643752020000|2022-02-01 21:47:00|92637.7|92557.4|92640.4|92556|92640.4|92558.8|92636.6|92554.7|20
1643752030000|2022-02-01 21:47:10|92635.5|92559.4|92638.6|92557.6|92640|92559.4|92635.5|92553.6|25
1643752040000|2022-02-01 21:47:20|92638.7|92557.7|92638|92555.6|92639.8|92559|92636.5|92552.6|21
1643752050000|2022-02-01 21:47:30|92641.8|92557.3|92642.1|92555.2|92642.1|92573|92623|92555.2|6
1643752060000|2022-02-01 21:47:40|92644|92554.4|92634.2|92558.3|92644|92573.7|92623.7|92551.4|9
1643752070000|2022-02-01 21:47:50|92634.3|92559|92636.2|92554.4|92639.3|92562.2|92633.7|92554.4|21
1643752080000|2022-02-01 21:48:00|92636.3|92555|92638.5|92556.8|92640.6|92560.5|92633.4|92554.7|37
1643752090000|2022-02-01 21:48:10|92639.5|92556.6|92640.6|92556.6|92642.1|92561.8|92636.1|92554.4|18
1643752100000|2022-02-01 21:48:20|92638.7|92558.5|92638|92560.6|92642.7|92561.6|92633.6|92553.4|37
1643752110000|2022-02-01 21:48:30|92639.6|92558.2|92637.2|92559.7|92641.5|92560.9|92636.8|92550.1|34
1643752120000|2022-02-01 21:48:40|92636.5|92559.5|92636.3|92558.3|92639.6|92563.1|92635.4|92554.9|54
1643752130000|2022-02-01 21:48:50|92635.1|92559|92636.6|92555.1|92639.9|92559.2|92634.8|92548.2|37
1643752140000|2022-02-01 21:49:00|92637.8|92554.9|92619.9|92569.9|92640.1|92569.9|92618.9|92547.7|15
1643752150000|2022-02-01 21:49:10|92630.4|92558.7|92633.4|92557.8|92634.6|92569.3|92619.3|92553.6|19
1643752160000|2022-02-01 21:49:20|92633.7|92558.2|92629.4|92558.1|92635|92558.6|92629.3|92552.1|34
1643752170000|2022-02-01 21:49:30|92629.7|92558.4|92626.2|92576.2|92639.5|92576.2|92619.5|92551.7|23
1643752180000|2022-02-01 21:49:40|92653|92547.6|92635.8|92563.9|92653|92576.4|92625|92547.6|31
1643752190000|2022-02-01 21:49:50|92638.2|92561.8|92642.8|92556.8|92643.3|92561.8|92634.6|92553.4|25
1643752200000|2022-02-01 21:50:00|92641.6|92558.2|92637.4|92560.4|92643|92560.4|92637.1|92553.4|32
1643752210000|2022-02-01 21:50:10|92636.1|92562.1|92640.2|92551.8|92643.9|92575.1|92624|92551|38
1643752220000|2022-02-01 21:50:20|92638.8|92551.1|92641.2|92553.8|92641.2|92571.8|92621.8|92551.1|15
1643752230000|2022-02-01 21:50:30|92642.6|92552.1|92637.3|92561.7|92642.6|92562.6|92634.8|92552.1|26
1643752240000|2022-02-01 21:50:40|92638.3|92560.7|92637.9|92558.8|92639.7|92575.1|92625.1|92558.2|27
1643752250000|2022-02-01 21:50:50|92636.5|92560.4|92637|92560.5|92638.9|92561.4|92634.6|92557.2|22
1643752260000|2022-02-01 21:51:00|92636.8|92560.4|92635.7|92560.1|92638.5|92565.1|92635.5|92558.3|25
1643752270000|2022-02-01 21:51:10|92635.5|92559.9|92640|92562.2|92640|92564.1|92633.5|92559.2|13
1643752280000|2022-02-01 21:51:20|92639.3|92562|92640.2|92561|92640.7|92575|92624|92560.2|15
1643752290000|2022-02-01 21:51:30|92638.5|92561.9|92640.1|92559.2|92640.6|92574.3|92624.2|92557.6|17
1643752300000|2022-02-01 21:51:40|92638.9|92560.7|92639.7|92558.5|92641.9|92564.3|92634.9|92557.2|14
1643752310000|2022-02-01 21:51:50|92637.9|92552.2|92635.5|92561|92637.9|92573.1|92623.1|92552.2|7
1643752320000|2022-02-01 21:52:00|92639.3|92557.7|92633.7|92558.2|92639.3|92576.5|92626|92553.8|18
1643752330000|2022-02-01 21:52:10|92635.3|92558.7|92634.4|92562.3|92642|92562.4|92633.7|92548.6|16
1643752340000|2022-02-01 21:52:20|92635.9|92557.9|92630.8|92552.8|92643.3|92574|92619.1|92549.4|30
1643752350000|2022-02-01 21:52:30|92629.2|92554.6|92618.9|92568.9|92639|92568.9|92618.9|92550.5|15
1643752360000|2022-02-01 21:52:40|92632.8|92545.9|92636.4|92551.4|92638.1|92556.6|92629.9|92545.9|22
1643752370000|2022-02-01 21:52:50|92636.2|92551.2|92634.1|92554.9|92636.9|92556.3|92633.1|92551.2|20
1643752380000|2022-02-01 21:53:00|92630.9|92559.8|92633.5|92557|92638.6|92561|92630.8|92553.3|13
1643752390000|2022-02-01 21:53:10|92633.8|92557.3|92628.3|92578.3|92643.8|92578.5|92625.1|92554.6|34
1643752400000|2022-02-01 21:53:20|92628.4|92578.4|92642.3|92559.5|92642.3|92578.4|92626|92559.5|18
1643752410000|2022-02-01 21:53:30|92642|92560.6|92638.5|92565.1|92642.6|92565.6|92636.1|92560.6|31
1643752420000|2022-02-01 21:53:40|92637.6|92565.4|92638.4|92561.9|92639.9|92566.3|92636.6|92560.8|44
1643752430000|2022-02-01 21:53:50|92637.5|92562.7|92635|92563.5|92639|92564.1|92635|92558.1|24
1643752440000|2022-02-01 21:54:00|92625.4|92575.4|92641.8|92550.2|92641.8|92575.9|92624.2|92549.2|16
1643752450000|2022-02-01 21:54:10|92634.8|92561.7|92641.2|92558.8|92641.2|92574|92623.7|92558.6|15
1643752460000|2022-02-01 21:54:20|92638.6|92560.3|92641.3|92557.9|92641.6|92560.3|92638.3|92557.3|7
1643752470000|2022-02-01 21:54:30|92637|92559.7|92638.7|92562.9|92638.7|92576.2|92625.6|92559.7|27
1643752480000|2022-02-01 21:54:40|92636.8|92560.9|92638.5|92560.5|92639.2|92563.1|92634.3|92559.5|19
1643752490000|2022-02-01 21:54:50|92638.2|92560.2|92641.3|92558.7|92641.3|92563.8|92635.8|92558.7|19
1643752500000|2022-02-01 21:55:00|92636.1|92561.1|92639.9|92563.3|92644.3|92579.6|92627.8|92559.5|28
1643752510000|2022-02-01 21:55:10|92625.8|92575.8|92642.2|92559.5|92642.2|92575.8|92624.8|92559.5|12
1643752520000|2022-02-01 21:55:20|92642.6|92562.8|92638.9|92562.3|92642.6|92575.5|92625.3|92557.7|22
1643752530000|2022-02-01 21:55:30|92640.7|92561.9|92637.6|92563.4|92641.5|92574.9|92624.9|92559.9|9
1643752540000|2022-02-01 21:55:40|92625.7|92575.7|92645.1|92561.8|92645.1|92575.7|92625.7|92556.4|19
1643752550000|2022-02-01 21:55:50|92645.9|92561.6|92640.6|92564|92649|92565.5|92639.6|92559.4|22
1643752560000|2022-02-01 21:56:00|92640.1|92563.4|92643.3|92557|92643.5|92564.6|92639.3|92557|12
1643752570000|2022-02-01 21:56:10|92641.4|92558.3|92637.9|92557.8|92641.4|92559.6|92637.9|92555.4|10
1643752580000|2022-02-01 21:56:20|92639|92556.9|92641.6|92555|92641.6|92559|92636|92555|8
1643752590000|2022-02-01 21:56:30|92639.8|92556|92624.3|92574.3|92639.8|92574.3|92623.6|92556|7
1643752600000|2022-02-01 21:56:40|92624.6|92574.6|92626.5|92576.5|92640.2|92576.5|92624.6|92563|9
1643752610000|2022-02-01 21:56:50|92637.1|92565.2|92639.7|92564|92641.5|92575.9|92624.1|92557.3|8
1643752620000|2022-02-01 21:57:00|92624.5|92574.5|92641.5|92552.2|92644|92576.5|92624.5|92549.7|35
1643752630000|2022-02-01 21:57:10|92651.3|92552.7|92641.8|92550.2|92651.3|92560.4|92632.6|92550.2|16
1643752640000|2022-02-01 21:57:20|92639.1|92551.7|92636.6|92554.4|92639.1|92558.4|92631|92551.7|8
1643752650000|2022-02-01 21:57:30|92633.9|92554.6|92634|92553.6|92639.5|92561.4|92632.2|92549.7|20
1643752660000|2022-02-01 21:57:40|92634.4|92555.7|92636.9|92550.7|92645.3|92559.2|92632|92549.3|18
1643752670000|2022-02-01 21:57:50|92636.2|92551.9|92637.2|92554.3|92639.1|92559.1|92630.6|92550.7|11
1643752680000|2022-02-01 21:58:00|92641.5|92550.4|92634.8|92549.3|92641.5|92550.6|92634.8|92547|22
1643752690000|2022-02-01 21:58:10|92634.9|92549.4|92637|92549.3|92638.4|92557.9|92628.3|92548.7|11
1643752700000|2022-02-01 21:58:20|92631.8|92554.9|92634.8|92548.8|92637.5|92554.9|92630.5|92547.9|12
1643752710000|2022-02-01 21:58:30|92635.1|92548.4|92641|92543.4|92644.2|92550.4|92634.4|92543|16
1643752720000|2022-02-01 21:58:40|92637|92547.3|92632.2|92552.7|92641.3|92552.7|92632.2|92544.8|18
1643752730000|2022-02-01 21:58:50|92635.5|92551.3|92632.7|92551.1|92636.7|92554.3|92632.7|92546.8|18
1643752740000|2022-02-01 21:59:00|92634.7|92549.5|92633.3|92556.2|92643.5|92559.8|92628|92544.1|34
1643752750000|2022-02-01 21:59:10|92630.4|92559.6|92631.9|92561.5|92637.7|92571.6|92621.3|92552.2|8
1643752760000|2022-02-01 21:59:20|92631.8|92561.8|92642.9|92544.6|92642.9|92571.4|92621.3|92544.6|29
1643752770000|2022-02-01 21:59:30|92620.1|92570.1|92621.8|92571.8|92622.1|92572.1|92618.2|92568.2|24
1643752780000|2022-02-01 21:59:40|92621.5|92571.5|92631.5|92560.7|92635.1|92573.5|92621|92557.4|27
1643752790000|2022-02-01 21:59:50|92621|92571|92648.6|92560.8|92654.6|92574.3|92621|92560.8|38
1643752800000|2022-02-01 22:00:00|92673.9|92557.9|92674.5|92558.5|92687.8|92571.8|92656.5|92540.5|18
1643752810000|2022-02-01 22:00:10|92674.3|92558.3|92664.5|92548.5|92674.3|92558.3|92664.5|92548.5|2
1643752820000|2022-02-01 22:00:20|92647.1|92531.1|92647.1|92531.1|92647.1|92531.1|92647.1|92531.1|1
1643752830000|2022-02-01 22:00:30|92653.1|92537.1|92647.8|92531.8|92653.1|92537.1|92646.3|92530.3|5
1643752840000|2022-02-01 22:00:40|92648.5|92532.5|92648|92532|92648.5|92532.5|92648|92532|4
1643752850000|2022-02-01 22:00:50|92654.5|92538.5|92654.5|92538.5|92654.5|92538.5|92654.5|92538.5|1
1643752860000|2022-02-01 22:01:00|92654.4|92538.4|92656|92540|92691|92575|92654.4|92538.4|6
1643752880000|2022-02-01 22:01:20|92660.5|92544.5|92658.5|92542.5|92660.5|92544.5|92658.5|92542.5|2
1643752890000|2022-02-01 22:01:30|92657.7|92541.7|92659.1|92543.1|92659.1|92543.1|92657.7|92541.7|2
1643752920000|2022-02-01 22:02:00|92656.9|92540.9|92656.9|92540.9|92656.9|92540.9|92656.9|92540.9|1
1643752930000|2022-02-01 22:02:10|92644.7|92528.7|92644.7|92528.7|92644.7|92528.7|92644.7|92528.7|1
1643752940000|2022-02-01 22:02:20|92642|92526|92642|92526|92642|92526|92642|92526|1
1643752950000|2022-02-01 22:02:30|92633.3|92517.3|92633.3|92517.3|92633.3|92517.3|92633.3|92517.3|1
1643752960000|2022-02-01 22:02:40|92633.9|92517.9|92633.2|92517.2|92633.9|92517.9|92633.2|92517.2|3
1643752970000|2022-02-01 22:02:50|92632.4|92516.4|92632.4|92516.4|92632.4|92516.4|92632.4|92516.4|1
1643753120000|2022-02-01 22:05:20|92650|92534|92651.7|92535.7|92651.7|92535.7|92650|92534|2
1643753140000|2022-02-01 22:05:40|92648.1|92532.1|92648.1|92532.1|92648.1|92532.1|92648.1|92532.1|1
1643753150000|2022-02-01 22:05:50|92650.2|92534.2|92650.1|92534.1|92650.2|92534.2|92650.1|92534.1|2
1643753160000|2022-02-01 22:06:00|92647|92531|92647.6|92531.6|92647.6|92531.6|92647|92531|2
1643753400000|2022-02-01 22:10:00|92644.9|92528.9|92644.9|92528.9|92644.9|92528.9|92644.9|92528.9|1
1643753450000|2022-02-01 22:10:50|92643.1|92527.1|92643|92527|92643.1|92527.1|92643|92527|2
1643753490000|2022-02-01 22:11:30|92639.2|92523.2|92639.2|92523.2|92639.2|92523.2|92639.2|92523.2|1
1643753530000|2022-02-01 22:12:10|92640.6|92524.6|92640.6|92524.6|92640.6|92524.6|92640.6|92524.6|1
1643753630000|2022-02-01 22:13:50|92641.7|92525.7|92641.7|92525.7|92641.7|92525.7|92641.7|92525.7|1
1643753700000|2022-02-01 22:15:00|92647.4|92531.4|92654|92538|92654|92538|92647.4|92531.4|2
1643753760000|2022-02-01 22:16:00|92641.4|92525.4|92641.4|92525.4|92641.4|92525.4|92641.4|92525.4|1
1643753810000|2022-02-01 22:16:50|92653.7|92537.7|92653.7|92537.7|92653.7|92537.7|92653.7|92537.7|1
1643753820000|2022-02-01 22:17:00|92656.6|92540.6|92679|92563|92679|92563|92653.6|92537.6|4
1643753830000|2022-02-01 22:17:10|92658.1|92542.1|92667.5|92551.5|92667.5|92551.5|92658.1|92542.1|2
1643753840000|2022-02-01 22:17:20|92658.2|92542.2|92665.1|92549.1|92665.1|92549.1|92658.2|92542.2|2
1643753850000|2022-02-01 22:17:30|92660.6|92544.6|92655.1|92539.1|92665.7|92549.7|92649.4|92533.4|8
1643753860000|2022-02-01 22:17:40|92665.6|92549.6|92680|92564|92680|92564|92665.6|92549.6|2
1643753880000|2022-02-01 22:18:00|92635.4|92519.4|92635.4|92519.4|92635.4|92519.4|92635.4|92519.4|1
1643753890000|2022-02-01 22:18:10|92639.6|92523.6|92639.6|92523.6|92639.6|92523.6|92639.6|92523.6|1
1643753910000|2022-02-01 22:18:30|92678.1|92562.1|92680|92564|92680|92564|92678.1|92562.1|2
1643753970000|2022-02-01 22:19:30|92665.6|92549.6|92639.1|92523.1|92665.6|92549.6|92639|92523|4
1643753980000|2022-02-01 22:19:40|92638.9|92522.9|92646|92530|92646|92530|92638.9|92522.9|4
1643754060000|2022-02-01 22:21:00|92626.2|92510.2|92641.4|92525.4|92641.4|92525.4|92626.2|92510.2|3
1643754070000|2022-02-01 22:21:10|92636.9|92520.9|92640.5|92524.5|92642.7|92526.7|92636.9|92520.9|3
1643754080000|2022-02-01 22:21:20|92645.1|92529.1|92632.6|92516.6|92645.1|92529.1|92631.5|92515.5|4
1643754090000|2022-02-01 22:21:30|92637.3|92521.3|92644.4|92528.4|92658.2|92542.2|92637.3|92521.3|3
1643754100000|2022-02-01 22:21:40|92635.9|92519.9|92639.8|92523.8|92639.8|92523.8|92635.9|92519.9|3
1643754150000|2022-02-01 22:22:30|92634.2|92518.2|92634.2|92518.2|92635.3|92519.3|92634.2|92518.2|5
1643754160000|2022-02-01 22:22:40|92634.3|92518.3|92645.4|92529.4|92661.8|92545.8|92634.3|92518.3|3
1643754200000|2022-02-01 22:23:20|92632.8|92516.8|92632.8|92516.8|92632.8|92516.8|92632.8|92516.8|1
1643754210000|2022-02-01 22:23:30|92636.3|92520.3|92637.1|92521.1|92637.1|92521.1|92636.1|92520.1|4
1643754300000|2022-02-01 22:25:00|92641.3|92525.3|92651.4|92535.4|92665.5|92549.5|92641.3|92525.3|8
1643754310000|2022-02-01 22:25:10|92651.1|92535.1|92639.8|92523.8|92665.2|92549.2|92637.8|92521.8|9
1643754320000|2022-02-01 22:25:20|92633|92517|92654.2|92538.2|92656.5|92540.5|92633|92517|9
1643754330000|2022-02-01 22:25:30|92650.8|92534.8|92652.2|92536.2|92657.5|92541.5|92650.6|92534.6|6
1643754340000|2022-02-01 22:25:40|92651.9|92535.9|92634.4|92518.4|92660.1|92544.1|92634.4|92518.4|5
1643754350000|2022-02-01 22:25:50|92643.2|92527.2|92653.7|92537.7|92665.2|92549.2|92641.3|92525.3|8
1643754360000|2022-02-01 22:26:00|92651.3|92535.3|92647.7|92531.7|92668.6|92552.6|92647.5|92531.5|6
1643754370000|2022-02-01 22:26:10|92651.8|92535.8|92648.4|92532.4|92653.4|92537.4|92632.7|92516.7|8
1643754380000|2022-02-01 22:26:20|92643.8|92527.8|92655.2|92539.2|92656.5|92540.5|92643.8|92527.8|7
1643754390000|2022-02-01 22:26:30|92654|92538|92642.4|92526.4|92654|92538|92627.9|92511.9|10
1643754400000|2022-02-01 22:26:40|92649|92533|92647.1|92531.1|92656.3|92540.3|92647.1|92531.1|13
1643754410000|2022-02-01 22:26:50|92647.9|92531.9|92647.2|92531.2|92655.1|92539.1|92645.9|92529.9|13
1643754420000|2022-02-01 22:27:00|92645.8|92529.8|92653.8|92537.8|92653.8|92537.8|92645.8|92529.8|3
1643754490000|2022-02-01 22:28:10|92640.6|92524.6|92646.9|92530.9|92646.9|92530.9|92640.6|92524.6|3
1643754500000|2022-02-01 22:28:20|92640.6|92524.6|92636.3|92520.3|92646.9|92530.9|92632.9|92516.9|5
1643754510000|2022-02-01 22:28:30|92636|92520|92645.5|92529.5|92645.5|92529.5|92636|92520|2
1643754530000|2022-02-01 22:28:50|92639.8|92523.8|92639.8|92523.8|92639.8|92523.8|92639.8|92523.8|1
1643754540000|2022-02-01 22:29:00|92634|92518|92634|92518|92634|92518|92634|92518|1
1643754570000|2022-02-01 22:29:30|92581.5|92465.5|92581.5|92465.5|92581.5|92465.5|92581.5|92465.5|1
1643754580000|2022-02-01 22:29:40|92594|92478|92589.9|92473.9|92594|92478|92580.9|92464.9|11
1643754590000|2022-02-01 22:29:50|92581|92465|92595|92479|92597.1|92481.1|92580.8|92464.8|10
1643754600000|2022-02-01 22:30:00|92595.1|92479.1|92589.3|92473.3|92595.1|92479.1|92587.9|92471.9|14
1643754610000|2022-02-01 22:30:10|92588.6|92472.6|92587.7|92471.7|92588.6|92472.6|92587|92471|4
1643754620000|2022-02-01 22:30:20|92577.6|92461.6|92586.4|92470.4|92587|92471|92577.6|92461.6|11
1643754630000|2022-02-01 22:30:30|92586.3|92470.3|92589.9|92473.9|92590.1|92474.1|92585|92469|16
1643754640000|2022-02-01 22:30:40|92592.1|92476.1|92590.8|92474.8|92592.9|92476.9|92590.2|92474.2|10
1643754650000|2022-02-01 22:30:50|92579.1|92463.1|92589|92473|92589.6|92473.6|92579.1|92463.1|17
1643754660000|2022-02-01 22:31:00|92595|92479|92597.1|92481.1|92603|92487|92595|92479|18
1643754670000|2022-02-01 22:31:10|92596.9|92480.9|92589.8|92473.8|92596.9|92480.9|92587.3|92471.3|8
1643754680000|2022-02-01 22:31:20|92592.3|92476.3|92587.2|92471.2|92593|92477|92586.8|92470.8|14
1643754690000|2022-02-01 22:31:30|92587.7|92471.7|92588.1|92472.1|92605.7|92489.7|92586.4|92470.4|8
1643754700000|2022-02-01 22:31:40|92588|92472|92586.9|92470.9|92589.8|92473.8|92580.2|92464.2|11
1643754710000|2022-02-01 22:31:50|92587.3|92471.3|92587.7|92471.7|92591|92475|92586.3|92470.3|10
1643754720000|2022-02-01 22:32:00|92588.4|92472.4|92583.3|92467.3|92588.5|92472.5|92578.8|92462.8|10
1643754730000|2022-02-01 22:32:10|92583.4|92467.4|92581.3|92465.3|92583.4|92467.4|92580.7|92464.7|9
1643754740000|2022-02-01 22:32:20|92581.7|92465.7|92580.1|92464.1|92581.7|92465.7|92576.8|92460.8|11
1643754750000|2022-02-01 22:32:30|92579.8|92463.8|92584.6|92468.6|92585|92469|92578.1|92462.1|6
1643754760000|2022-02-01 22:32:40|92585.3|92469.3|92582|92466|92586.1|92470.1|92575.5|92459.5|13
1643754770000|2022-02-01 22:32:50|92582.4|92466.4|92584.7|92468.7|92584.7|92468.7|92582.4|92466.4|6
1643754780000|2022-02-01 22:33:00|92576.8|92460.8|92580.6|92464.6|92580.6|92464.6|92576.8|92460.8|6
1643754790000|2022-02-01 22:33:10|92575.5|92459.5|92588.5|92472.5|92588.5|92472.5|92568.1|92452.1|8
1643754800000|2022-02-01 22:33:20|92588.4|92472.4|92585.5|92469.5|92588.5|92472.5|92584.8|92468.8|7
1643754810000|2022-02-01 22:33:30|92586.2|92470.2|92577.2|92461.2|92586.5|92470.5|92567.7|92451.7|12
1643754820000|2022-02-01 22:33:40|92578.2|92462.2|92587.2|92471.2|92587.2|92471.2|92578.2|92462.2|5
1643754830000|2022-02-01 22:33:50|92585.9|92469.9|92574.8|92458.8|92587.8|92471.8|92567.9|92451.9|8
1643754840000|2022-02-01 22:34:00|92573.6|92457.6|92574.8|92458.8|92578.4|92462.4|92573.4|92457.4|5
1643754850000|2022-02-01 22:34:10|92580.5|92464.5|92579.8|92463.8|92580.5|92464.5|92579|92463|6
1643754860000|2022-02-01 22:34:20|92587.4|92471.4|92577.5|92461.5|92588.6|92472.6|92567.2|92451.2|9
1643754870000|2022-02-01 22:34:30|92576.9|92460.9|92585.1|92469.1|92593.8|92477.8|92571.2|92455.2|12
1643754880000|2022-02-01 22:34:40|92585.2|92469.2|92573.2|92457.2|92586|92470|92572.8|92456.8|13
1643754890000|2022-02-01 22:34:50|92572.5|92456.5|92574.3|92458.3|92574.9|92458.9|92572.4|92456.4|14
1643754900000|2022-02-01 22:35:00|92586.6|92470.6|92581|92465|92586.6|92470.6|92578.2|92462.2|16
1643754910000|2022-02-01 22:35:10|92579.2|92463.2|92572.6|92456.6|92582|92466|92567.6|92451.6|13
1643754920000|2022-02-01 22:35:20|92572.1|92456.1|92573.7|92457.7|92576.3|92460.3|92572|92456|10
1643754930000|2022-02-01 22:35:30|92576.3|92460.3|92573.5|92457.5|92580.1|92464.1|92570.6|92454.6|10
1643754940000|2022-02-01 22:35:40|92573.4|92457.4|92572.2|92456.2|92575.2|92459.2|92572.2|92456.2|8
1643754950000|2022-02-01 22:35:50|92572.6|92456.6|92571.6|92455.6|92572.6|92456.6|92567.8|92451.8|7
1643754960000|2022-02-01 22:36:00|92571.2|92455.2|92574.1|92458.1|92577|92461|92571.2|92455.2|7
1643754970000|2022-02-01 22:36:10|92572.4|92456.4|92575.3|92459.3|92578.2|92462.2|92572.3|92456.3|13
1643754980000|2022-02-01 22:36:20|92574.3|92458.3|92576.8|92460.8|92576.8|92460.8|92564.7|92448.7|7
1643754990000|2022-02-01 22:36:30|92575|92459|92575.6|92459.6|92575.6|92459.6|92573.4|92457.4|5
1643755000000|2022-02-01 22:36:40|92575.4|92459.4|92575|92459|92581.8|92465.8|92574.8|92458.8|7
1643755010000|2022-02-01 22:36:50|92574.4|92458.4|92572.9|92456.9|92574.4|92458.4|92565.9|92449.9|5
1643755020000|2022-02-01 22:37:00|92574.8|92458.8|92574.1|92458.1|92577.4|92461.4|92573.7|92457.7|18
1643755030000|2022-02-01 22:37:10|92575.6|92459.6|92569.9|92453.9|92575.6|92459.6|92563.7|92447.7|14
1643755040000|2022-02-01 22:37:20|92572.1|92456.1|92577.2|92461.2|92578.5|92462.5|92572.1|92456.1|4
1643755050000|2022-02-01 22:37:30|92573.5|92457.5|92571.1|92455.1|92573.5|92457.5|92568.8|92452.8|4
1643755060000|2022-02-01 22:37:40|92571.8|92455.8|92575.2|92459.2|92576.2|92460.2|92569|92453|6
1643755070000|2022-02-01 22:37:50|92578.4|92462.4|92574.1|92458.1|92582|92466|92573.5|92457.5|13
1643755080000|2022-02-01 22:38:00|92574.5|92458.5|92573.7|92457.7|92574.5|92458.5|92558.9|92442.9|7
1643755090000|2022-02-01 22:38:10|92573.3|92457.3|92572.3|92456.3|92576.7|92460.7|92571|92455|10
1643755100000|2022-02-01 22:38:20|92561.3|92445.3|92568|92452|92568|92452|92561.3|92445.3|6
1643755110000|2022-02-01 22:38:30|92565.1|92449.1|92579.3|92463.3|92579.5|92463.5|92565.1|92449.1|4
1643755120000|2022-02-01 22:38:40|92568.2|92452.2|92575.9|92459.9|92575.9|92459.9|92567.7|92451.7|6
1643755130000|2022-02-01 22:38:50|92576|92460|92580|92464|92580|92464|92567.4|92451.4|8
1643755140000|2022-02-01 22:39:00|92563.8|92447.8|92574.3|92458.3|92574.3|92458.3|92563.8|92447.8|7
1643755150000|2022-02-01 22:39:10|92574|92458|92577.5|92461.5|92581.2|92465.2|92572|92456|8
1643755160000|2022-02-01 22:39:20|92576.9|92460.9|92576.2|92460.2|92576.9|92460.9|92576|92460|3
1643755170000|2022-02-01 22:39:30|92579.4|92463.4|92579.4|92463.4|92579.4|92463.4|92579.4|92463.4|1
1643755180000|2022-02-01 22:39:40|92583|92467|92573.1|92457.1|92583|92467|92569.7|92453.7|4
1643755190000|2022-02-01 22:39:50|92569.7|92453.7|92566.5|92450.5|92569.7|92453.7|92563.4|92447.4|6
1643755200000|2022-02-01 22:40:00|92566.7|92450.7|92578.1|92462.1|92578.1|92462.1|92566.2|92450.2|5
1643755210000|2022-02-01 22:40:10|92571.7|92455.7|92577.7|92461.7|92577.7|92461.7|92571.7|92455.7|16
1643755220000|2022-02-01 22:40:20|92576.5|92460.5|92577.2|92461.2|92577.2|92461.2|92574.3|92458.3|6
1643755230000|2022-02-01 22:40:30|92577.1|92461.1|92580.8|92464.8|92581.9|92465.9|92577.1|92461.1|9
1643755240000|2022-02-01 22:40:40|92579.5|92463.5|92580.3|92464.3|92580.3|92464.3|92574.5|92458.5|5
1643755250000|2022-02-01 22:40:50|92581.2|92465.2|92576.8|92460.8|92581.2|92465.2|92573.4|92457.4|7
1643755260000|2022-02-01 22:41:00|92575.3|92459.3|92569.2|92453.2|92579.9|92463.9|92558.3|92442.3|11
1643755270000|2022-02-01 22:41:10|92558.3|92442.3|92579.4|92463.4|92580.1|92464.1|92558.3|92442.3|6
1643755280000|2022-02-01 22:41:20|92584.2|92468.2|92578.8|92462.8|92585.6|92469.6|92575.6|92459.6|9
1643755290000|2022-02-01 22:41:30|92581.8|92465.8|92575.4|92459.4|92586.4|92470.4|92575.4|92459.4|13
1643755300000|2022-02-01 22:41:40|92575.2|92459.2|92582|92466|92582|92466|92574.2|92458.2|10
1643755310000|2022-02-01 22:41:50|92581.4|92465.4|92585.6|92469.6|92585.6|92469.6|92575.9|92459.9|13
1643755320000|2022-02-01 22:42:00|92586.2|92470.2|92581.9|92465.9|92586.2|92470.2|92581.4|92465.4|7
1643755330000|2022-02-01 22:42:10|92582.5|92466.5|92586.1|92470.1|92586.2|92470.2|92582.5|92466.5|7
1643755340000|2022-02-01 22:42:20|92585.7|92469.7|92582.6|92466.6|92585.7|92469.7|92575.7|92459.7|7
1643755350000|2022-02-01 22:42:30|92585.8|92469.8|92584.8|92468.8|92585.8|92469.8|92584.4|92468.4|3
1643755360000|2022-02-01 22:42:40|92588.9|92472.9|92588.7|92472.7|92588.9|92472.9|92553.5|92437.5|17
1643755370000|2022-02-01 22:42:50|92587.7|92471.7|92586.4|92470.4|92591.1|92475.1|92586.2|92470.2|25
1643755380000|2022-02-01 22:43:00|92586.2|92470.2|92583.6|92467.6|92587|92471|92580|92464|35
1643755390000|2022-02-01 22:43:10|92583.5|92467.5|92585.5|92469.5|92585.5|92469.5|92580.5|92464.5|34
1643755400000|2022-02-01 22:43:20|92585.6|92469.6|92583.9|92467.9|92585.7|92469.7|92580.9|92464.9|17
1643755410000|2022-02-01 22:43:30|92585.8|92469.8|92589.9|92473.9|92589.9|92473.9|92583|92467|8
1643755420000|2022-02-01 22:43:40|92580.9|92464.9|92588.9|92472.9|92588.9|92472.9|92580.6|92464.6|9
1643755430000|2022-02-01 22:43:50|92590.7|92474.7|92595.1|92479.1|92595.1|92479.1|92589.4|92473.4|7
1643755440000|2022-02-01 22:44:00|92596|92480|92586.6|92470.6|92596|92480|92581.7|92465.7|11
1643755450000|2022-02-01 22:44:10|92585.4|92469.4|92592.9|92476.9|92593.5|92477.5|92585.4|92469.4|6
1643755460000|2022-02-01 22:44:20|92592.6|92476.6|92591|92475|92593.2|92477.2|92591|92475|4
1643755470000|2022-02-01 22:44:30|92591.8|92475.8|92593.7|92477.7|92593.7|92477.7|92574.8|92458.8|19
1643755480000|2022-02-01 22:44:40|92593.6|92477.6|92594.5|92478.5|92598.5|92482.5|92593.6|92477.6|10
1643755490000|2022-02-01 22:44:50|92594.8|92478.8|92589.7|92473.7|92594.8|92478.8|92580.9|92464.9|9
1643755500000|2022-02-01 22:45:00|92573.4|92457.4|92583.9|92467.9|92583.9|92467.9|92573.4|92457.4|9
1643755510000|2022-02-01 22:45:10|92594|92478|92594.6|92478.6|92595.6|92479.6|92592.6|92476.6|11
1643755520000|2022-02-01 22:45:20|92594.2|92478.2|92593.9|92477.9|92594.8|92478.8|92593.9|92477.9|6
1643755530000|2022-02-01 22:45:30|92568.9|92452.9|92589.2|92473.2|92589.2|92473.2|92566.8|92450.8|11
1643755540000|2022-02-01 22:45:40|92586.3|92470.3|92595.9|92479.9|92595.9|92479.9|92586.3|92470.3|7
1643755550000|2022-02-01 22:45:50|92568.8|92452.8|92588.5|92472.5|92588.8|92472.8|92568.8|92452.8|15
1643755560000|2022-02-01 22:46:00|92589.2|92473.2|92595|92479|92595|92479|92586.4|92470.4|7
1643755570000|2022-02-01 22:46:10|92595.6|92479.6|92596.8|92480.8|92599.9|92483.9|92595.5|92479.5|11
1643755580000|2022-02-01 22:46:20|92568.8|92452.8|92586.9|92470.9|92586.9|92470.9|92568.8|92452.8|7
1643755590000|2022-02-01 22:46:30|92586.1|92470.1|92596.8|92480.8|92602.7|92486.7|92586.1|92470.1|12
1643755600000|2022-02-01 22:46:40|92585.9|92469.9|92588.3|92472.3|92589|92473|92580.7|92464.7|12
1643755610000|2022-02-01 22:46:50|92585.5|92469.5|92593.5|92477.5|92598.7|92482.7|92585.5|92469.5|6
1643755620000|2022-02-01 22:47:00|92592.9|92476.9|92598.9|92482.9|92600.1|92484.1|92592.9|92476.9|9
1643755630000|2022-02-01 22:47:10|92575.5|92459.5|92587.5|92471.5|92588.8|92472.8|92575.5|92459.5|10
1643755640000|2022-02-01 22:47:20|92587|92471|92584.7|92468.7|92596.8|92480.8|92566.9|92450.9|14
1643755650000|2022-02-01 22:47:30|92593.8|92477.8|92585.7|92469.7|92595.5|92479.5|92584.8|92468.8|12
1643755660000|2022-02-01 22:47:40|92593.4|92477.4|92576.1|92460.1|92594.3|92478.3|92569.9|92453.9|11
1643755670000|2022-02-01 22:47:50|92576.2|92460.2|92596.4|92480.4|92596.4|92480.4|92574.7|92458.7|12
1643755680000|2022-02-01 22:48:00|92596.7|92480.7|92594.9|92478.9|92596.7|92480.7|92594.9|92478.9|5
1643755690000|2022-02-01 22:48:10|92595.3|92479.3|92574.9|92458.9|92596|92480|92567|92451|8
1643755700000|2022-02-01 22:48:20|92579.6|92463.6|92598.3|92482.3|92603.9|92487.9|92579.6|92463.6|15
1643755710000|2022-02-01 22:48:30|92597.2|92481.2|92574.1|92458.1|92597.2|92481.2|92567.6|92451.6|7
1643755720000|2022-02-01 22:48:40|92575.1|92459.1|92583.8|92467.8|92591.3|92475.3|92575.1|92459.1|11
1643755730000|2022-02-01 22:48:50|92596.4|92480.4|92595.4|92479.4|92596.4|92480.4|92594.9|92478.9|8
1643755740000|2022-02-01 22:49:00|92595.5|92479.5|92596.5|92480.5|92596.5|92480.5|92558.1|92442.1|15
1643755750000|2022-02-01 22:49:10|92595.6|92479.6|92597.3|92481.3|92598.4|92482.4|92593.9|92477.9|15
1643755760000|2022-02-01 22:49:20|92597|92481|92596.8|92480.8|92597|92481|92596.2|92480.2|3
1643755770000|2022-02-01 22:49:30|92597.1|92481.1|92583.1|92467.1|92597.1|92481.1|92570.9|92454.9|9
1643755780000|2022-02-01 22:49:40|92581.5|92465.5|92591.6|92475.6|92595.7|92479.7|92581.5|92465.5|17
1643755790000|2022-02-01 22:49:50|92592|92476|92577.6|92461.6|92593.4|92477.4|92569.5|92453.5|12
1643755800000|2022-02-01 22:50:00|92577.5|92461.5|92587.7|92471.7|92588.2|92472.2|92577.5|92461.5|8
1643755810000|2022-02-01 22:50:10|92594.4|92478.4|92579.2|92463.2|92595|92479|92554.8|92438.8|10
1643755820000|2022-02-01 22:50:20|92582.9|92466.9|92594.4|92478.4|92594.4|92478.4|92580.3|92464.3|9
1643755830000|2022-02-01 22:50:30|92594.6|92478.6|92565.8|92449.8|92596.6|92480.6|92565.8|92449.8|6
1643755840000|2022-02-01 22:50:40|92582|92466|92585.5|92469.5|92585.9|92469.9|92582|92466|4
1643755850000|2022-02-01 22:50:50|92581.7|92465.7|92597|92481|92597|92481|92581.7|92465.7|9
1643755860000|2022-02-01 22:51:00|92596.4|92480.4|92585.3|92469.3|92596.6|92480.6|92566.9|92450.9|13
1643755870000|2022-02-01 22:51:10|92585.4|92469.4|92597.3|92481.3|92597.3|92481.3|92585.4|92469.4|15
1643755880000|2022-02-01 22:51:20|92596.6|92480.6|92597.7|92481.7|92598.4|92482.4|92596.6|92480.6|11
1643755890000|2022-02-01 22:51:30|92595.9|92479.9|92572.3|92456.3|92596.8|92480.8|92559.2|92443.2|11
1643755900000|2022-02-01 22:51:40|92574.3|92458.3|92585.3|92469.3|92588.8|92472.8|92574.3|92458.3|7
1643755910000|2022-02-01 22:51:50|92582.5|92466.5|92580.9|92464.9|92588.3|92472.3|92572.2|92456.2|10
1643755920000|2022-02-01 22:52:00|92577.2|92461.2|92586.8|92470.8|92587.1|92471.1|92577.2|92461.2|9
1643755930000|2022-02-01 22:52:10|92585.1|92469.1|92584.4|92468.4|92596.2|92480.2|92561.2|92445.2|12
1643755940000|2022-02-01 22:52:20|92598.8|92482.8|92591.5|92475.5|92599.2|92483.2|92558.1|92442.1|21
1643755950000|2022-02-01 22:52:30|92592.5|92476.5|92577.8|92461.8|92592.5|92476.5|92575.7|92459.7|25
1643755960000|2022-02-01 22:52:40|92577.3|92461.3|92578.3|92462.3|92579.5|92463.5|92577.3|92461.3|13
1643755970000|2022-02-01 22:52:50|92578.6|92462.6|92577.6|92461.6|92581.1|92465.1|92563.5|92447.5|13
1643755980000|2022-02-01 22:53:00|92581.1|92465.1|92580.1|92464.1|92581.1|92465.1|92576.9|92460.9|8
1643755990000|2022-02-01 22:53:10|92580|92464|92586.6|92470.6|92590.4|92474.4|92580|92464|14
1643756000000|2022-02-01 22:53:20|92586.7|92470.7|92580.9|92464.9|92586.7|92470.7|92578.1|92462.1|15
1643756010000|2022-02-01 22:53:30|92581|92465|92575.9|92459.9|92581|92465|92575.9|92459.9|11
1643756020000|2022-02-01 22:53:40|92575.3|92459.3|92575.8|92459.8|92588.8|92472.8|92561.2|92445.2|11
1643756030000|2022-02-01 22:53:50|92576.3|92460.3|92587.6|92471.6|92597|92481|92575.4|92459.4|27
1643756040000|2022-02-01 22:54:00|92597.3|92481.3|92587.8|92471.8|92597.3|92481.3|92587.8|92471.8|10
1643756050000|2022-02-01 22:54:10|92574.5|92458.5|92579.7|92463.7|92585|92469|92574.5|92458.5|16
1643756060000|2022-02-01 22:54:20|92579.8|92463.8|92575.6|92459.6|92579.9|92463.9|92568.3|92452.3|10
1643756070000|2022-02-01 22:54:30|92575.5|92459.5|92575.9|92459.9|92578|92462|92575.4|92459.4|12
1643756080000|2022-02-01 22:54:40|92576.2|92460.2|92563.4|92447.4|92578|92462|92556.8|92440.8|6
1643756090000|2022-02-01 22:54:50|92583.7|92467.7|92577|92461|92583.7|92467.7|92576.6|92460.6|9
1643756100000|2022-02-01 22:55:00|92577.2|92461.2|92556.8|92440.8|92579.2|92463.2|92556.8|92440.8|8
1643756110000|2022-02-01 22:55:10|92562.1|92446.1|92576.2|92460.2|92577.4|92461.4|92562.1|92446.1|11
1643756120000|2022-02-01 22:55:20|92574.8|92458.8|92581.8|92465.8|92581.8|92465.8|92571.7|92455.7|10
1643756130000|2022-02-01 22:55:30|92581.5|92465.5|92562.2|92446.2|92584.7|92468.7|92562.2|92446.2|11
1643756140000|2022-02-01 22:55:40|92565.4|92449.4|92592.7|92476.7|92592.7|92476.7|92565.4|92449.4|13
1643756150000|2022-02-01 22:55:50|92591.8|92475.8|92584.5|92468.5|92592|92476|92577.6|92461.6|29
1643756160000|2022-02-01 22:56:00|92585.3|92469.3|92586.8|92470.8|92586.8|92470.8|92585.3|92469.3|9
1643756170000|2022-02-01 22:56:10|92586.3|92470.3|92582.9|92466.9|92588.2|92472.2|92576.2|92460.2|16
1643756180000|2022-02-01 22:56:20|92583.3|92467.3|92581|92465|92589.1|92473.1|92558|92442|17
1643756190000|2022-02-01 22:56:30|92589.9|92473.9|92574.4|92458.4|92596.8|92480.8|92553.4|92437.4|20
1643756200000|2022-02-01 22:56:40|92576.9|92460.9|92568.8|92452.8|92578.4|92462.4|92562.1|92446.1|16
1643756210000|2022-02-01 22:56:50|92571.1|92455.1|92577.3|92461.3|92580.1|92464.1|92569.3|92453.3|10
1643756220000|2022-02-01 22:57:00|92568.1|92452.1|92585.6|92469.6|92585.6|92469.6|92567|92451|9
1643756230000|2022-02-01 22:57:10|92584.6|92468.6|92561.2|92445.2|92584.6|92468.6|92561.2|92445.2|5
1643756240000|2022-02-01 22:57:20|92569.6|92453.6|92565.2|92449.2|92569.6|92453.6|92558.8|92442.8|7
1643756250000|2022-02-01 22:57:30|92561.4|92445.4|92558.6|92442.6|92563.7|92447.7|92558.6|92442.6|4
1643756260000|2022-02-01 22:57:40|92562.7|92446.7|92549.5|92433.5|92564.6|92448.6|92549.5|92433.5|4
1643756270000|2022-02-01 22:57:50|92547.2|92431.2|92570.6|92454.6|92576.3|92460.3|92547.2|92431.2|14
1643756280000|2022-02-01 22:58:00|92571.9|92455.9|92568.6|92452.6|92571.9|92455.9|92564|92448|15
1643756290000|2022-02-01 22:58:10|92566.8|92450.8|92581.9|92465.9|92581.9|92465.9|92559.6|92443.6|12
1643756300000|2022-02-01 22:58:20|92579.2|92463.2|92591.1|92475.1|92591.6|92475.6|92579.2|92463.2|4
1643756310000|2022-02-01 22:58:30|92589.3|92473.3|92576.2|92460.2|92589.3|92473.3|92562.5|92446.5|11
1643756320000|2022-02-01 22:58:40|92575.6|92459.6|92587.4|92471.4|92587.4|92471.4|92575.6|92459.6|8
1643756330000|2022-02-01 22:58:50|92589.9|92473.9|92570|92454|92589.9|92473.9|92561.5|92445.5|7
1643756340000|2022-02-01 22:59:00|92571.1|92455.1|92580.3|92464.3|92580.3|92464.3|92571.1|92455.1|3
1643756350000|2022-02-01 22:59:10|92587.9|92471.9|92568.7|92452.7|92589.5|92473.5|92557.3|92441.3|7
1643756360000|2022-02-01 22:59:20|92567.7|92451.7|92575.9|92459.9|92577.8|92461.8|92567.7|92451.7|14
1643756370000|2022-02-01 22:59:30|92577.9|92461.9|92573.5|92457.5|92578.3|92462.3|92568.3|92452.3|10
1643756380000|2022-02-01 22:59:40|92572.8|92456.8|92584.8|92468.8|92585.8|92469.8|92571.7|92455.7|11
1643756390000|2022-02-01 22:59:50|92584.5|92468.5|92574|92458|92584.5|92468.5|92562.5|92446.5|20
1643756400000|2022-02-01 23:00:00|92573.2|92457.2|92599.1|92483.1|92601.8|92485.8|92573.2|92457.2|46
1643756410000|2022-02-01 23:00:10|92601.7|92485.7|92588.6|92472.6|92601.7|92485.7|92566.1|92450.1|44
1643756420000|2022-02-01 23:00:20|92590.3|92474.3|92586.1|92470.1|92593.9|92477.9|92583.3|92467.3|41
1643756430000|2022-02-01 23:00:30|92584.6|92468.6|92592.7|92476.7|92593.2|92477.2|92583.1|92467.1|30
1643756440000|2022-02-01 23:00:40|92593.2|92477.2|92578.7|92462.7|92593.4|92477.4|92577.7|92461.7|13
1643756450000|2022-02-01 23:00:50|92578.3|92462.3|92601.2|92485.2|92602.3|92486.3|92576.6|92460.6|24
1643756460000|2022-02-01 23:01:00|92599.8|92483.8|92577|92461|92599.8|92483.8|92568.4|92452.4|36
1643756470000|2022-02-01 23:01:10|92576.8|92460.8|92576.6|92460.6|92577.2|92461.2|92576.1|92460.1|6
1643756480000|2022-02-01 23:01:20|92575.7|92459.7|92572.6|92456.6|92579.5|92463.5|92570.7|92454.7|17
1643756490000|2022-02-01 23:01:30|92572.2|92456.2|92574.3|92458.3|92574.5|92458.5|92572.2|92456.2|7
1643756500000|2022-02-01 23:01:40|92570.4|92454.4|92577.7|92461.7|92577.7|92461.7|92570.4|92454.4|10
1643756510000|2022-02-01 23:01:50|92577.2|92461.2|92570.1|92454.1|92577.6|92461.6|92567.7|92451.7|12
1643756520000|2022-02-01 23:02:00|92579.7|92463.7|92580.3|92464.3|92585.1|92469.1|92578.9|92462.9|18
1643756530000|2022-02-01 23:02:10|92580.7|92464.7|92581.5|92465.5|92598|92482|92576.8|92460.8|25
1643756540000|2022-02-01 23:02:20|92581.2|92465.2|92563.6|92447.6|92581.2|92465.2|92559.5|92443.5|52
1643756550000|2022-02-01 23:02:30|92563.8|92447.8|92564.8|92448.8|92566.7|92450.7|92563.4|92447.4|28
1643756560000|2022-02-01 23:02:40|92565.9|92449.9|92568.6|92452.6|92568.6|92452.6|92564.6|92448.6|19
1643756570000|2022-02-01 23:02:50|92568.4|92452.4|92562.2|92446.2|92569.7|92453.7|92560.4|92444.4|16
1643756580000|2022-02-01 23:03:00|92563.6|92447.6|92566.1|92450.1|92568.5|92452.5|92561.6|92445.6|18
1643756590000|2022-02-01 23:03:10|92566.7|92450.7|92564.1|92448.1|92566.9|92450.9|92556|92440|23
1643756600000|2022-02-01 23:03:20|92564.8|92448.8|92567.9|92451.9|92570.3|92454.3|92563.2|92447.2|29
1643756610000|2022-02-01 23:03:30|92568.4|92452.4|92560.9|92444.9|92568.4|92452.4|92559.9|92443.9|14
1643756620000|2022-02-01 23:03:40|92561.3|92445.3|92561.4|92445.4|92564|92448|92560.1|92444.1|11
1643756630000|2022-02-01 23:03:50|92569.8|92453.8|92560.1|92444.1|92569.8|92453.8|92558|92442|18
1643756640000|2022-02-01 23:04:00|92560.4|92444.4|92544.2|92428.2|92561.4|92445.4|92525.5|92409.5|33
1643756650000|2022-02-01 23:04:10|92539.3|92423.3|92531.8|92415.8|92540.1|92424.1|92527.6|92411.6|21
1643756660000|2022-02-01 23:04:20|92531.5|92415.5|92533.3|92417.3|92535.4|92419.4|92526.2|92410.2|18
1643756670000|2022-02-01 23:04:30|92533.7|92417.7|92532.2|92416.2|92533.7|92417.7|92529.4|92413.4|11
1643756680000|2022-02-01 23:04:40|92532.1|92416.1|92525.9|92409.9|92534.9|92418.9|92525.9|92409.9|25
1643756690000|2022-02-01 23:04:50|92526|92410|92534.3|92418.3|92536.3|92420.3|92526|92410|15
1643756700000|2022-02-01 23:05:00|92537|92421|92531.8|92415.8|92537|92421|92520|92404|35
1643756710000|2022-02-01 23:05:10|92531.3|92415.3|92529|92413|92534.6|92418.6|92529|92413|38
1643756720000|2022-02-01 23:05:20|92528.3|92412.3|92530.3|92414.3|92532.4|92416.4|92528.3|92412.3|15
1643756730000|2022-02-01 23:05:30|92528.4|92412.4|92524.1|92408.1|92530.7|92414.7|92523.2|92407.2|19
1643756740000|2022-02-01 23:05:40|92524|92408|92525.9|92409.9|92527.2|92411.2|92524|92408|17
1643756750000|2022-02-01 23:05:50|92528.5|92412.5|92525.8|92409.8|92531.5|92415.5|92523.4|92407.4|13
1643756760000|2022-02-01 23:06:00|92526.4|92410.4|92529|92413|92533.9|92417.9|92525.7|92409.7|31
1643756770000|2022-02-01 23:06:10|92525.1|92409.1|92524.4|92408.4|92530.4|92414.4|92524.4|92408.4|21
1643756780000|2022-02-01 23:06:20|92535.7|92419.7|92531.3|92415.3|92535.7|92419.7|92531.3|92415.3|10
1643756790000|2022-02-01 23:06:30|92531.8|92415.8|92523.6|92407.6|92532.3|92416.3|92523|92407|22
1643756800000|2022-02-01 23:06:40|92524.7|92408.7|92530.9|92414.9|92531.8|92415.8|92524.5|92408.5|18
1643756810000|2022-02-01 23:06:50|92530|92414|92533.8|92417.8|92533.9|92417.9|92530|92414|16
1643756820000|2022-02-01 23:07:00|92534.4|92418.4|92523.4|92407.4|92534.4|92418.4|92522.1|92406.1|9
1643756830000|2022-02-01 23:07:10|92524.9|92408.9|92529.3|92413.3|92530.2|92414.2|92524.8|92408.8|15
1643756840000|2022-02-01 23:07:20|92527.1|92411.1|92523.4|92407.4|92529.9|92413.9|92522.6|92406.6|15
1643756850000|2022-02-01 23:07:30|92520.2|92404.2|92524.2|92408.2|92526.9|92410.9|92520|92404|11
1643756860000|2022-02-01 23:07:40|92525|92409|92523.7|92407.7|92534.4|92418.4|92521.3|92405.3|18
1643756870000|2022-02-01 23:07:50|92528.4|92412.4|92529.6|92413.6|92529.7|92413.7|92524.4|92408.4|13
1643756880000|2022-02-01 23:08:00|92529|92413|92537.7|92421.7|92540.7|92424.7|92528.9|92412.9|19
1643756890000|2022-02-01 23:08:10|92537.8|92421.8|92528.6|92412.6|92537.8|92421.8|92524.3|92408.3|15
1643756900000|2022-02-01 23:08:20|92532.1|92416.1|92530.5|92414.5|92532.1|92416.1|92529.3|92413.3|5
1643756910000|2022-02-01 23:08:30|92529.6|92413.6|92528.8|92412.8|92532.1|92416.1|92528.8|92412.8|13
1643756920000|2022-02-01 23:08:40|92528.7|92412.7|92520.2|92404.2|92533.3|92417.3|92520.2|92404.2|10
1643756930000|2022-02-01 23:08:50|92517.4|92401.4|92534.3|92418.3|92534.3|92418.3|92517.4|92401.4|20
1643756940000|2022-02-01 23:09:00|92534|92418|92533.1|92417.1|92534|92418|92531.2|92415.2|19
1643756950000|2022-02-01 23:09:10|92532.8|92416.8|92532.1|92416.1|92534.6|92418.6|92523.8|92407.8|19
1643756960000|2022-02-01 23:09:20|92530.6|92414.6|92532.5|92416.5|92535.1|92419.1|92525.9|92409.9|10
1643756970000|2022-02-01 23:09:30|92532.7|92416.7|92524.8|92408.8|92532.7|92416.7|92523.5|92407.5|17
1643756980000|2022-02-01 23:09:40|92526.6|92410.6|92531.9|92415.9|92534.2|92418.2|92526.6|92410.6|18
1643756990000|2022-02-01 23:09:50|92534.7|92418.7|92534.9|92418.9|92535.5|92419.5|92518.7|92402.7|20
1643757000000|2022-02-01 23:10:00|92534.6|92418.6|92534.9|92418.9|92538.9|92422.9|92533.7|92417.7|16
1643757010000|2022-02-01 23:10:10|92534.4|92418.4|92532.7|92416.7|92537.3|92421.3|92526.1|92410.1|23
1643757020000|2022-02-01 23:10:20|92531.2|92415.2|92533.5|92417.5|92533.5|92417.5|92529.9|92413.9|7
1643757030000|2022-02-01 23:10:30|92535.5|92419.5|92529.4|92413.4|92535.5|92419.5|92520.7|92404.7|20
1643757040000|2022-02-01 23:10:40|92529.8|92413.8|92523.9|92407.9|92532.7|92416.7|92518.1|92402.1|30
1643757050000|2022-02-01 23:10:50|92524.1|92408.1|92516.1|92400.1|92524.1|92408.1|92511.2|92395.2|23
1643757060000|2022-02-01 23:11:00|92516|92400|92516.9|92400.9|92518.2|92402.2|92515.5|92399.5|19
1643757070000|2022-02-01 23:11:10|92516.7|92400.7|92516.3|92400.3|92518.2|92402.2|92511|92395|25
1643757080000|2022-02-01 23:11:20|92516.5|92400.5|92508.4|92392.4|92519|92403|92504.2|92388.2|15
1643757090000|2022-02-01 23:11:30|92511|92395|92509.2|92393.2|92514.3|92398.3|92508.4|92392.4|20
1643757100000|2022-02-01 23:11:40|92510.7|92394.7|92519.5|92403.5|92521.2|92405.2|92510.5|92394.5|19
1643757110000|2022-02-01 23:11:50|92518.3|92402.3|92508.5|92392.5|92521.4|92405.4|92508.4|92392.4|24
1643757120000|2022-02-01 23:12:00|92511.1|92395.1|92512.3|92396.3|92514.6|92398.6|92510.1|92394.1|17
1643757130000|2022-02-01 23:12:10|92512.4|92396.4|92512.2|92396.2|92514.2|92398.2|92512|92396|18
1643757140000|2022-02-01 23:12:20|92512.6|92396.6|92510.6|92394.6|92512.6|92396.6|92507.3|92391.3|13
1643757150000|2022-02-01 23:12:30|92509.3|92393.3|92518.4|92402.4|92518.4|92402.4|92509.3|92393.3|22
1643757160000|2022-02-01 23:12:40|92518.7|92402.7|92519.8|92403.8|92524.4|92408.4|92517|92401|24
1643757170000|2022-02-01 23:12:50|92519.2|92403.2|92522.2|92406.2|92522.2|92406.2|92519.1|92403.1|18
1643757180000|2022-02-01 23:13:00|92522.3|92406.3|92521|92405|92523.8|92407.8|92514.5|92398.5|37
1643757190000|2022-02-01 23:13:10|92522.6|92406.6|92522.6|92406.6|92523.3|92407.3|92520|92404|26
1643757200000|2022-02-01 23:13:20|92522.5|92406.5|92529.3|92413.3|92530|92414|92522.5|92406.5|24
1643757210000|2022-02-01 23:13:30|92528.6|92412.6|92519|92403|92528.9|92412.9|92518.4|92402.4|25
1643757220000|2022-02-01 23:13:40|92518.9|92402.9|92520.9|92404.9|92521|92405|92517.8|92401.8|20
1643757230000|2022-02-01 23:13:50|92519.3|92403.3|92517.2|92401.2|92522.6|92406.6|92517.2|92401.2|13
1643757240000|2022-02-01 23:14:00|92518.3|92402.3|92546.6|92430.6|92547.6|92431.6|92509.8|92393.8|36
1643757250000|2022-02-01 23:14:10|92547.5|92431.5|92541.2|92425.2|92551.5|92435.5|92540.4|92424.4|38
1643757260000|2022-02-01 23:14:20|92542.5|92426.5|92545.4|92429.4|92545.4|92429.4|92541.6|92425.6|24
1643757270000|2022-02-01 23:14:30|92545.3|92429.3|92539.9|92423.9|92545.3|92429.3|92539.4|92423.4|19
1643757280000|2022-02-01 23:14:40|92540.2|92424.2|92545.1|92429.1|92547|92431|92540.2|92424.2|23
1643757290000|2022-02-01 23:14:50|92546.6|92430.6|92540.3|92424.3|92546.6|92430.6|92538.3|92422.3|7
1643757300000|2022-02-01 23:15:00|92552.7|92436.7|92546.7|92430.7|92552.7|92436.7|92542.7|92426.7|18
1643757310000|2022-02-01 23:15:10|92545.8|92429.8|92549.5|92433.5|92549.9|92433.9|92545.8|92429.8|18
1643757320000|2022-02-01 23:15:20|92549.2|92433.2|92550.1|92434.1|92550.5|92434.5|92549.2|92433.2|11
1643757330000|2022-02-01 23:15:30|92554.9|92438.9|92554.1|92438.1|92555.6|92439.6|92552.9|92436.9|16
1643757340000|2022-02-01 23:15:40|92553.9|92437.9|92553.6|92437.6|92555.1|92439.1|92547.6|92431.6|23
1643757350000|2022-02-01 23:15:50|92552.5|92436.5|92554.3|92438.3|92554.3|92439.4|92552.1|92436.5|12
1643757360000|2022-02-01 23:16:00|92552.8|92439.8|92553.4|92437.4|92553.8|92439.8|92552.8|92437.4|7
1643757370000|2022-02-01 23:16:10|92553.1|92437.1|92549.4|92433.4|92564.5|92448.5|92544.4|92428.4|27
1643757380000|2022-02-01 23:16:20|92547.6|92431.6|92550.3|92434.3|92553.5|92437.5|92547.6|92431.6|17
1643757390000|2022-02-01 23:16:30|92551.2|92435.2|92558.6|92442.6|92559.8|92443.8|92550.1|92434.1|22
1643757400000|2022-02-01 23:16:40|92558.3|92442.3|92552|92436|92558.3|92442.3|92548.6|92432.6|12
1643757410000|2022-02-01 23:16:50|92551.9|92435.9|92550.1|92434.1|92552.5|92436.5|92549.4|92433.4|7
1643757420000|2022-02-01 23:17:00|92552|92436.6|92549.3|92433.3|92552.2|92436.7|92546.2|92430.2|11
1643757430000|2022-02-01 23:17:10|92550|92434|92554.8|92438.8|92555.6|92442.6|92550|92434|15
1643757440000|2022-02-01 23:17:20|92555.2|92439.2|92551.8|92435.8|92555.2|92439.5|92544.3|92428.3|9
1643757450000|2022-02-01 23:17:30|92549.6|92433.6|92554.2|92438.2|92559.2|92443.2|92549.6|92433.6|12
1643757460000|2022-02-01 23:17:40|92554.7|92438.7|92554.1|92438.1|92559|92443|92553.2|92437.2|17
1643757470000|2022-02-01 23:17:50|92553.3|92437.3|92550.9|92434.9|92555.6|92439.6|92549.2|92433.2|14
1643757480000|2022-02-01 23:18:00|92551.1|92435.1|92550.3|92434.3|92551.1|92435.1|92548.7|92432.7|16
1643757490000|2022-02-01 23:18:10|92549.1|92433.1|92544|92428|92559.8|92443.8|92540.1|92424.1|25
1643757500000|2022-02-01 23:18:20|92543.9|92427.9|92550.6|92434.6|92550.8|92434.8|92540.8|92424.8|41
1643757510000|2022-02-01 23:18:30|92551.1|92435.1|92556|92440|92557|92441|92549.9|92433.9|28
1643757520000|2022-02-01 23:18:40|92555.9|92439.9|92549.8|92433.8|92556|92440|92549.8|92433.8|21
1643757530000|2022-02-01 23:18:50|92550.6|92434.6|92553.3|92437.3|92553.4|92437.4|92550.6|92434.6|11
1643757540000|2022-02-01 23:19:00|92552.9|92436.9|92553.1|92437.1|92554.9|92438.9|92552.2|92436.2|45
1643757550000|2022-02-01 23:19:10|92553.4|92437.4|92547.3|92431.3|92553.6|92437.6|92547.3|92431.3|13
1643757560000|2022-02-01 23:19:20|92548.3|92432.3|92553.4|92437.4|92553.5|92437.5|92548.3|92432.3|24
1643757570000|2022-02-01 23:19:30|92553.5|92437.5|92556.2|92440.2|92556.3|92440.3|92553.5|92437.5|30
1643757580000|2022-02-01 23:19:40|92555|92439|92558.9|92442.9|92558.9|92442.9|92554.5|92438.5|14
1643757590000|2022-02-01 23:19:50|92560.4|92444.4|92561.2|92445.2|92563.2|92451.2|92554.8|92440.4|11
1643757600000|2022-02-01 23:20:00|92563|92447|92555.7|92439.7|92563|92447|92555.7|92439.7|15
1643757610000|2022-02-01 23:20:10|92556.3|92440.3|92559|92443|92559.2|92443.2|92556|92440|17
1643757620000|2022-02-01 23:20:20|92557.9|92441.9|92558.9|92442.9|92558.9|92442.9|92556.2|92440.2|14
1643757630000|2022-02-01 23:20:30|92558.8|92442.8|92555.7|92439.7|92559.2|92443.2|92554.3|92438.3|8
1643757640000|2022-02-01 23:20:40|92556.1|92440.1|92562.2|92446.2|92562.2|92446.2|92556.1|92440.1|16
1643757650000|2022-02-01 23:20:50|92562.4|92446.4|92560.2|92444.2|92562.9|92446.9|92557.2|92441.2|15
1643757660000|2022-02-01 23:21:00|92559.9|92443.9|92559.3|92443.3|92559.9|92443.9|92558.7|92442.7|12
1643757670000|2022-02-01 23:21:10|92557.9|92441.9|92560.1|92444.1|92560.1|92444.1|92557.2|92441.2|5
1643757680000|2022-02-01 23:21:20|92560.3|92444.3|92554.5|92438.5|92560.3|92444.3|92554.1|92438.1|6
1643757690000|2022-02-01 23:21:30|92555.3|92439.3|92563.5|92447.5|92563.5|92451.1|92555.3|92439.3|16
1643757700000|2022-02-01 23:21:40|92564.1|92448.1|92554.3|92438.3|92564.1|92448.1|92554.3|92438.3|12
1643757710000|2022-02-01 23:21:50|92556|92440|92563.9|92447.9|92563.9|92447.9|92556|92440|9
1643757720000|2022-02-01 23:22:00|92569.8|92453.8|92566.9|92450.9|92569.8|92454.9|92566.9|92450.9|6
1643757730000|2022-02-01 23:22:10|92567|92452.3|92561.1|92445.1|92568.4|92453|92561.1|92445.1|14
1643757740000|2022-02-01 23:22:20|92562|92446|92565.9|92449.9|92566.1|92450.1|92561.4|92445.4|8
1643757750000|2022-02-01 23:22:30|92564.8|92448.8|92557.8|92441.8|92568|92455.2|92557.8|92441.8|11
1643757760000|2022-02-01 23:22:40|92559.4|92443.4|92562.1|92452|92568.8|92454.6|92557.6|92441.6|13
1643757770000|2022-02-01 23:22:50|92564.6|92448.6|92562.5|92446.5|92566.9|92455|92558.2|92442.2|15
1643757780000|2022-02-01 23:23:00|92563.7|92447.7|92564.8|92448.8|92566.5|92450.9|92563.4|92447.4|23
1643757790000|2022-02-01 23:23:10|92565.2|92450.1|92562.6|92446.6|92565.2|92450.1|92559.3|92443.3|13
1643757800000|2022-02-01 23:23:20|92563.7|92447.7|92568.3|92455|92573.5|92460.4|92563.4|92447.4|9
1643757810000|2022-02-01 23:23:30|92567.8|92451.8|92571.5|92462.6|92574.8|92462.8|92566.4|92450.4|30
1643757820000|2022-02-01 23:23:40|92573.4|92457.4|92572.6|92459.4|92577.1|92467.5|92568.6|92457.4|9
1643757830000|2022-02-01 23:23:50|92572.2|92458.5|92575.7|92459.7|92578.4|92462.4|92572.2|92457.6|14
1643757840000|2022-02-01 23:24:00|92575.9|92459.9|92577.3|92461.3|92577.3|92461.3|92575.1|92459.1|14
1643757850000|2022-02-01 23:24:10|92576.9|92460.9|92584.2|92468.2|92584.8|92468.8|92576.9|92460.9|16
1643757860000|2022-02-01 23:24:20|92583.8|92467.8|92580.9|92464.9|92584.4|92468.4|92577.8|92461.8|17
1643757870000|2022-02-01 23:24:30|92580.5|92464.5|92580.9|92464.9|92581.9|92465.9|92580.5|92464.5|8
1643757880000|2022-02-01 23:24:40|92580.5|92464.5|92578.9|92462.9|92581.7|92465.7|92577.3|92461.3|10
1643757890000|2022-02-01 23:24:50|92578.8|92462.8|92582.8|92466.8|92583.4|92467.4|92578.8|92462.8|9
1643757900000|2022-02-01 23:25:00|92584.6|92468.6|92578.4|92463.8|92584.6|92468.6|92574.7|92458.7|31
1643757910000|2022-02-01 23:25:10|92579.5|92463.9|92577.4|92461.4|92579.5|92464|92575.7|92461.1|17
1643757920000|2022-02-01 23:25:20|92577.5|92461.5|92578.1|92462.1|92578.1|92462.1|92573.5|92457.5|16
1643757930000|2022-02-01 23:25:30|92578.4|92462.4|92577.4|92463.8|92579.8|92463.8|92577.1|92461.9|16
1643757940000|2022-02-01 23:25:40|92577.9|92463.5|92578.2|92462.2|92578.4|92463.5|92574.8|92458.8|18
1643757950000|2022-02-01 23:25:50|92577.9|92461.9|92581.6|92466.7|92581.6|92466.7|92577.4|92461.9|12
1643757960000|2022-02-01 23:26:00|92581.2|92465.2|92580|92464|92581.2|92466.6|92572.5|92456.5|23
1643757970000|2022-02-01 23:26:10|92578.7|92464.5|92577.9|92461.9|92580.4|92464.5|92577.2|92461.2|13
1643757980000|2022-02-01 23:26:20|92576.1|92463.1|92575.2|92459.2|92577|92463.1|92573.9|92457.9|8
1643757990000|2022-02-01 23:26:30|92574.2|92458.2|92573.7|92457.7|92577.5|92461.5|92571.1|92455.1|20
1643758000000|2022-02-01 23:26:40|92573.3|92457.3|92574.8|92458.8|92574.8|92462.9|92571.7|92457.3|8
1643758010000|2022-02-01 23:26:50|92574.5|92458.5|92565.3|92449.3|92574.5|92458.5|92564.7|92448.7|23
1643758020000|2022-02-01 23:27:00|92562.3|92446.3|92563|92447|92564.2|92449.4|92562.3|92446.3|7
1643758030000|2022-02-01 23:27:10|92561.4|92452|92564|92461.8|92569.4|92462|92561.4|92450|21
1643758040000|2022-02-01 23:27:20|92570.1|92454.1|92573.1|92457.1|92573.1|92460.8|92565.2|92454.1|19
1643758050000|2022-02-01 23:27:30|92565.1|92449.1|92571.6|92455.6|92571.6|92455.6|92564.9|92449.1|12
1643758060000|2022-02-01 23:27:40|92570.6|92454.6|92563.8|92447.8|92570.6|92456.4|92557.7|92446.7|30
1643758070000|2022-02-01 23:27:50|92563.5|92447.5|92565.9|92449.9|92565.9|92455.4|92560.7|92447.5|10
1643758080000|2022-02-01 23:28:00|92565.1|92451.2|92556.4|92452.2|92565.3|92453.2|92556.4|92443.1|8
1643758090000|2022-02-01 23:28:10|92556.1|92452|92562.4|92455.4|92562.4|92455.4|92556.1|92448|15
1643758100000|2022-02-01 23:28:20|92560.2|92458|92565.3|92453.2|92567.7|92458|92558.2|92449|30
1643758110000|2022-02-01 23:28:30|92567.3|92451.3|92568.9|92452.9|92569.1|92458.2|92565.1|92451.1|18
1643758120000|2022-02-01 23:28:40|92568.2|92452.2|92563.1|92453.1|92570.1|92456.3|92562|92449.6|13
1643758130000|2022-02-01 23:28:50|92566.3|92450.3|92563.9|92453.3|92566.3|92456|92562.4|92450.3|11
1643758140000|2022-02-01 23:29:00|92562.5|92456.1|92581.2|92465.2|92583.9|92467.9|92562.5|92451.9|25
1643758150000|2022-02-01 23:29:10|92581.1|92465.1|92579.7|92463.7|92581.1|92465.1|92578.4|92462.9|9
1643758160000|2022-02-01 23:29:20|92583.3|92467.3|92581|92465|92583.3|92467.3|92575.5|92459.5|11
1643758170000|2022-02-01 23:29:30|92579.9|92463.9|92583.4|92467.4|92584.4|92468.4|92578|92462|8
1643758180000|2022-02-01 23:29:40|92586.4|92470.4|92584.2|92468.2|92586.4|92470.4|92583.2|92467.2|10
1643758190000|2022-02-01 23:29:50|92583.8|92467.8|92573.2|92457.2|92583.8|92467.8|92573.2|92457.2|5
1643758200000|2022-02-01 23:30:00|92574.2|92459|92577.4|92461.4|92588.6|92472.6|92574.2|92459|32
1643758210000|2022-02-01 23:30:10|92580.1|92464.1|92571.6|92457.4|92580.1|92464.1|92567.6|92453.3|24
1643758220000|2022-02-01 23:30:20|92571.2|92459.1|92579.6|92463.6|92581|92465|92568.7|92454|23
1643758230000|2022-02-01 23:30:30|92580|92464|92574.1|92466.4|92580.2|92467.1|92571.6|92463.9|9
1643758240000|2022-02-01 23:30:40|92578|92462|92573.6|92458.8|92578.4|92467.8|92573.6|92458.8|7
1643758250000|2022-02-01 23:30:50|92574.5|92458.5|92578.1|92462.1|92578.4|92462.6|92574.3|92458.5|13
1643758260000|2022-02-01 23:31:00|92577.7|92461.7|92576|92460|92579.1|92464.8|92573.5|92457.5|24
1643758270000|2022-02-01 23:31:10|92576.6|92460.6|92574.8|92458.8|92576.6|92460.6|92573.7|92457.7|13
1643758280000|2022-02-01 23:31:20|92575.2|92459.2|92573.8|92457.8|92576.6|92460.6|92572.7|92456.7|23
1643758290000|2022-02-01 23:31:30|92573.5|92457.5|92573.2|92457.2|92574.8|92458.8|92572.7|92456.7|12
1643758300000|2022-02-01 23:31:40|92572.6|92456.6|92572|92456|92573.2|92457.2|92571.9|92455.9|5
1643758310000|2022-02-01 23:31:50|92572.7|92456.7|92569.2|92459.6|92577.1|92461.1|92569.2|92456.7|14
1643758320000|2022-02-01 23:32:00|92570.5|92457.5|92576.9|92462.2|92579.2|92464.1|92570.5|92457.5|20
1643758330000|2022-02-01 23:32:10|92576.3|92462.9|92571.3|92457.7|92576.3|92462.9|92568|92453.8|31
1643758340000|2022-02-01 23:32:20|92570.8|92458.4|92574.6|92458.6|92575.4|92459.4|92570|92456.3|20
1643758350000|2022-02-01 23:32:30|92574.2|92458.2|92574.8|92463.8|92578.5|92463.8|92572.8|92457.2|22
1643758360000|2022-02-01 23:32:40|92574.2|92465.3|92579.1|92463.1|92582.6|92466.6|92571.3|92461.1|23
1643758370000|2022-02-01 23:32:50|92579.2|92463.2|92579.1|92465.8|92580.5|92465.8|92578.5|92462.5|18
1643758380000|2022-02-01 23:33:00|92579.7|92463.7|92579.5|92463.5|92579.7|92465.3|92578.4|92463.5|13
1643758390000|2022-02-01 23:33:10|92577.1|92461.1|92581.2|92466.2|92582|92466.2|92576.8|92461.1|13
1643758400000|2022-02-01 23:33:20|92582|92466|92582|92466|92582.3|92468.1|92579.7|92465.6|7
1643758410000|2022-02-01 23:33:30|92578.1|92471.1|92580.6|92469.5|92582.9|92472|92578.1|92466.9|12
1643758420000|2022-02-01 23:33:40|92577.3|92462.1|92578.6|92462.6|92579|92463|92576.1|92460.1|6
1643758430000|2022-02-01 23:33:50|92575.5|92469.4|92579|92468.2|92581.5|92470.6|92575.5|92465.4|7
1643758440000|2022-02-01 23:34:00|92574.6|92458.6|92579.8|92463.8|92579.8|92468|92574.6|92458.6|6
1643758450000|2022-02-01 23:34:10|92578.3|92462.3|92579|92466.6|92579.8|92469.2|92577.5|92462.3|8
1643758460000|2022-02-01 23:34:20|92580.1|92464.1|92580.2|92464.2|92580.2|92464.2|92577|92461|5
1643758470000|2022-02-01 23:34:30|92580|92466|92579.9|92463.9|92580.3|92478|92572.5|92463.9|6
1643758480000|2022-02-01 23:34:40|92579.4|92463.4|92580.7|92467.6|92581.8|92467.6|92576.5|92460.5|8
1643758490000|2022-02-01 23:34:50|92578.3|92469|92585.6|92469.6|92587.1|92475.7|92576|92468.1|11
1643758500000|2022-02-01 23:35:00|92585.1|92469.8|92584.5|92468.5|92585.1|92469.8|92577.7|92463.2|16
1643758510000|2022-02-01 23:35:10|92582.7|92466.7|92583.7|92467.7|92583.7|92469.5|92580.7|92466.5|6
1643758520000|2022-02-01 23:35:20|92576.8|92460.8|92580.5|92464.5|92580.6|92466.6|92576.8|92460.8|6
1643758530000|2022-02-01 23:35:30|92580.6|92467.3|92579.9|92463.9|92580.6|92467.7|92577.2|92463.9|5
1643758540000|2022-02-01 23:35:40|92581.8|92476|92576.8|92480.1|92586.6|92480.1|92573.5|92457.7|11
1643758550000|2022-02-01 23:35:50|92586|92475.8|92598.7|92482.7|92599|92483|92582.1|92466.1|7
1643758560000|2022-02-01 23:36:00|92585.6|92469.6|92576.6|92468.8|92590.8|92474.8|92574.1|92460.3|10
1643758570000|2022-02-01 23:36:10|92590.9|92474.9|92582|92466|92590.9|92474.9|92580|92465.7|9
1643758580000|2022-02-01 23:36:20|92581.7|92465.7|92580.9|92464.9|92581.7|92466.8|92573.2|92457.2|12
1643758590000|2022-02-01 23:36:30|92580.1|92464.1|92583.7|92467.7|92583.7|92467.7|92580.1|92464.1|10
1643758600000|2022-02-01 23:36:40|92582.9|92466.9|92581.8|92465.8|92582.9|92469.4|92577.5|92464.7|10
1643758610000|2022-02-01 23:36:50|92580.9|92464.9|92581.8|92465.9|92581.8|92470.5|92577.9|92464.9|9
1643758620000|2022-02-01 23:37:00|92580.7|92466.1|92579.8|92463.8|92580.7|92471.2|92575.9|92463.8|13
1643758630000|2022-02-01 23:37:10|92580.5|92464.5|92584.2|92468.2|92584.3|92475.3|92576|92464.5|29
1643758640000|2022-02-01 23:37:20|92583.8|92467.8|92581.9|92466.3|92583.9|92467.9|92576.3|92460.3|7
1643758650000|2022-02-01 23:37:30|92579.1|92466.9|92578.6|92471.8|92583.4|92473.6|92576.9|92466.9|11
1643758660000|2022-02-01 23:37:40|92579.9|92470.2|92581|92466.4|92581.5|92470.2|92579.6|92464.9|6
1643758670000|2022-02-01 23:37:50|92581.4|92465.4|92583.9|92467.9|92583.9|92471.8|92576.9|92465.4|9
1643758680000|2022-02-01 23:38:00|92583.2|92469.6|92577.7|92471.6|92583.2|92473.5|92577|92464.8|21
1643758690000|2022-02-01 23:38:10|92577.4|92471.9|92584|92468|92584|92472.4|92577.1|92468|16
1643758700000|2022-02-01 23:38:20|92583.9|92468.4|92584.5|92471|92584.5|92476.5|92576.6|92467.9|8
1643758710000|2022-02-01 23:38:30|92583.9|92471.5|92580.2|92464.2|92583.9|92471.5|92577.9|92461.9|5
1643758720000|2022-02-01 23:38:40|92581.4|92465.4|92575.4|92472.3|92581.4|92472.3|92575.4|92464.1|8
1643758730000|2022-02-01 23:38:50|92582.1|92469.5|92583.2|92467.2|92583.2|92469.5|92574.8|92461.3|19
1643758740000|2022-02-01 23:39:00|92582.3|92469.1|92585.4|92478|92597.8|92487.2|92574.1|92468.6|24
1643758750000|2022-02-01 23:39:10|92577.5|92481.6|92594|92478|92602.4|92486.4|92577.4|92478|12
1643758760000|2022-02-01 23:39:20|92594.1|92478.1|92591|92475|92597.5|92481.5|92587.8|92471.8|22
1643758770000|2022-02-01 23:39:30|92590.7|92474.7|92589.6|92473.6|92592.2|92476.2|92589.6|92473.6|8
1643758780000|2022-02-01 23:39:40|92589.3|92473.3|92587.6|92471.6|92589.6|92477.5|92584.1|92471.6|9
1643758790000|2022-02-01 23:39:50|92587.5|92471.5|92576.8|92474.5|92588.3|92474.5|92576.8|92466.5|11
1643758800000|2022-02-01 23:40:00|92580|92468.2|92588.2|92472.2|92589.9|92473.9|92580|92468.2|14
1643758810000|2022-02-01 23:40:10|92588.6|92472.6|92584.8|92468.8|92588.7|92472.7|92584.3|92468.3|11
1643758820000|2022-02-01 23:40:20|92585.1|92469.1|92584.5|92468.5|92585.1|92469.1|92584.5|92468.5|2
1643758830000|2022-02-01 23:40:30|92582.7|92466.7|92581.5|92465.9|92582.8|92472|92578.6|92465.5|9
1643758840000|2022-02-01 23:40:40|92581.8|92465.8|92580.4|92474.7|92586.6|92477|92576.8|92465.7|8
1643758850000|2022-02-01 23:40:50|92584.5|92469.8|92583.7|92469.3|92584.6|92474|92580.6|92468.6|7
1643758860000|2022-02-01 23:41:00|92580.2|92473.3|92582.1|92466.1|92582.1|92473.9|92579.9|92466|9
1643758870000|2022-02-01 23:41:10|92582.4|92466.4|92585.7|92469.7|92587.3|92471.3|92582.4|92466.4|8
1643758880000|2022-02-01 23:41:20|92585.6|92469.6|92587.8|92471.8|92587.8|92471.8|92583.7|92467.7|6
1643758890000|2022-02-01 23:41:30|92587.7|92471.7|92587.1|92471.1|92588.1|92472.1|92584.6|92468.6|9
1643758900000|2022-02-01 23:41:40|92584.2|92472.4|92586.2|92470.2|92589.5|92473.5|92584.2|92469.1|13
1643758910000|2022-02-01 23:41:50|92586.4|92470.4|92590|92474|92590|92474|92585.6|92469.6|10
1643758920000|2022-02-01 23:42:00|92588.5|92472.5|92586.3|92470.3|92588.5|92472.5|92586.3|92470.3|4
1643758930000|2022-02-01 23:42:10|92588.2|92472.2|92583.9|92467.9|92588.2|92472.2|92583.9|92467.9|4
1643758940000|2022-02-01 23:42:20|92585.4|92469.4|92585.9|92469.9|92587.9|92471.9|92585.2|92469.2|6
1643758950000|2022-02-01 23:42:30|92584.1|92468.1|92591|92475|92591|92475.2|92584.1|92468.1|10
1643758960000|2022-02-01 23:42:40|92591.4|92475.4|92584.4|92472.2|92591.6|92475.6|92583|92467.9|13
1643758970000|2022-02-01 23:42:50|92586.1|92470.1|92589|92473|92589.1|92473.1|92585.7|92469.7|5
1643758980000|2022-02-01 23:43:00|92588.5|92472.5|92587.8|92471.8|92589.2|92473.2|92585.4|92469.4|15
1643758990000|2022-02-01 23:43:10|92587.3|92471.3|92583.9|92469.6|92587.5|92471.5|92583.9|92468.5|6
1643759000000|2022-02-01 23:43:20|92585.1|92469.1|92586.2|92470.2|92586.2|92470.2|92582.7|92466.7|6
1643759010000|2022-02-01 23:43:30|92584.5|92468.5|92588.6|92472.6|92588.9|92473.8|92580|92466.7|8
1643759020000|2022-02-01 23:43:40|92588.7|92472.7|92592.1|92476.1|92592.1|92476.1|92588.7|92472.7|17
1643759030000|2022-02-01 23:43:50|92592.5|92476.5|92588.7|92472.7|92592.8|92476.8|92587.4|92471.4|16
1643759040000|2022-02-01 23:44:00|92590.9|92474.9|92589.1|92473.1|92592.3|92476.3|92589.1|92473.1|9
1643759050000|2022-02-01 23:44:10|92586.9|92474|92589.5|92473.5|92592.1|92476.1|92586.1|92470.1|10
1643759060000|2022-02-01 23:44:20|92589.6|92473.6|92588.1|92472.1|92590.9|92474.9|92588.1|92472.1|7
1643759070000|2022-02-01 23:44:30|92588.7|92472.7|92590.6|92474.6|92595.4|92479.4|92588.7|92472.7|10
1643759080000|2022-02-01 23:44:40|92589.8|92474.8|92590.6|92474.6|92591|92475.8|92586.6|92470.6|12
1643759090000|2022-02-01 23:44:50|92590.9|92474.9|92594.5|92478.5|92595|92479|92588.8|92473.7|16
1643759100000|2022-02-01 23:45:00|92594.6|92478.6|92595.1|92479.1|92595.1|92479.1|92586.1|92470.1|11
1643759110000|2022-02-01 23:45:10|92592.3|92476.3|92593.4|92477.4|92594.7|92478.7|92591.5|92475.5|8
1643759120000|2022-02-01 23:45:20|92592.8|92476.8|92588.5|92472.5|92592.8|92476.8|92586.5|92470.5|5
1643759130000|2022-02-01 23:45:30|92588.6|92472.6|92590|92474|92593.9|92477.9|92588.6|92472.6|12
1643759140000|2022-02-01 23:45:40|92593|92477|92587.6|92471.6|92593|92477|92586.3|92470.3|11
1643759150000|2022-02-01 23:45:50|92583.7|92475.9|92590.7|92474.7|92597.1|92481.1|92583.1|92474.6|14
1643759160000|2022-02-01 23:46:00|92590.4|92474.4|92592|92476|92592.9|92476.9|92589.9|92473.9|8
1643759170000|2022-02-01 23:46:10|92591.6|92475.6|92588.3|92475.1|92591.7|92475.7|92587|92471|6
1643759180000|2022-02-01 23:46:20|92589.5|92473.5|92589.2|92473.2|92590.1|92474.1|92589.2|92473.2|3
1643759190000|2022-02-01 23:46:30|92583.3|92475.3|92584.7|92471.3|92587.3|92475.3|92583.3|92468.6|7
1643759200000|2022-02-01 23:46:40|92583.1|92473|92585.2|92474.6|92587.4|92474.6|92583.1|92469.2|5
1643759210000|2022-02-01 23:46:50|92584.9|92475.2|92586.8|92477.1|92588|92477.1|92582.1|92468.7|12
1643759220000|2022-02-01 23:47:00|92580.5|92482.2|92591.3|92475.3|92591.3|92482.2|92580.1|92472.5|9
1643759230000|2022-02-01 23:47:10|92590.6|92474.6|92589.1|92473.1|92590.6|92474.6|92589.1|92473.1|2
1643759240000|2022-02-01 23:47:20|92589.9|92473.9|92586|92470|92589.9|92473.9|92583.7|92467.7|5
1643759250000|2022-02-01 23:47:30|92585.5|92469.5|92587.9|92471.9|92587.9|92471.9|92584.5|92468.5|9
1643759260000|2022-02-01 23:47:40|92586.1|92475.6|92577.9|92483.6|92588.6|92483.6|92577.9|92469.1|18
1643759270000|2022-02-01 23:47:50|92578.7|92482.3|92586.6|92476|92588.9|92482.3|92578.7|92471|10
1643759280000|2022-02-01 23:48:00|92586.9|92476.2|92595|92479|92595|92479|92585.8|92472.7|13
1643759290000|2022-02-01 23:48:10|92592.8|92476.8|92590.5|92474.5|92592.8|92476.8|92589.3|92473.9|11
1643759300000|2022-02-01 23:48:20|92590.7|92474.7|92588.5|92472.5|92590.9|92476.7|92587.4|92471.4|9
1643759310000|2022-02-01 23:48:30|92594.3|92478.3|92594.9|92478.9|92599.1|92483.1|92592.5|92476.5|12
1643759320000|2022-02-01 23:48:40|92597.5|92481.5|92596.7|92480.7|92602.2|92486.2|92592.1|92476.1|26
1643759330000|2022-02-01 23:48:50|92596.2|92480.2|92598.4|92482.4|92600|92484|92596.2|92480.2|18
1643759340000|2022-02-01 23:49:00|92597.8|92481.8|92597.5|92481.5|92600.3|92484.3|92597.5|92481.5|5
1643759350000|2022-02-01 23:49:10|92597.8|92481.8|92594.2|92478.2|92597.8|92481.8|92592.4|92476.4|8
1643759360000|2022-02-01 23:49:20|92592.4|92476.4|92591.7|92478.2|92592.5|92480.2|92589.3|92475.5|8
1643759370000|2022-02-01 23:49:30|92594.7|92479|92591.8|92475.8|92595.6|92479.6|92588.7|92472.7|14
1643759380000|2022-02-01 23:49:40|92592.8|92476.8|92588.8|92472.8|92592.8|92476.8|92584.5|92471.8|24
1643759390000|2022-02-01 23:49:50|92588.1|92472.1|92588.6|92472.6|92589.1|92473.1|92587.9|92471.9|8
1643759400000|2022-02-01 23:50:00|92593|92477|92597.5|92481.5|92597.5|92481.5|92593|92477|9
1643759410000|2022-02-01 23:50:10|92597.2|92481.2|92595.5|92484.9|92598.5|92484.9|92595.5|92481.2|3
1643759420000|2022-02-01 23:50:20|92597.9|92482.4|92593.5|92477.5|92598.4|92486|92593.5|92477.5|9
1643759430000|2022-02-01 23:50:30|92592.7|92476.7|92592.2|92476.2|92594.5|92478.5|92592.2|92476.2|6
1643759440000|2022-02-01 23:50:40|92592.1|92488.5|92592.8|92476.8|92601|92488.5|92592.1|92476.8|16
1643759450000|2022-02-01 23:50:50|92595.6|92479.6|92597.6|92481.6|92598.6|92482.6|92595.6|92479.6|18
1643759460000|2022-02-01 23:51:00|92597.4|92481.4|92593.5|92477.5|92599.8|92484|92593.5|92477.5|6
1643759470000|2022-02-01 23:51:10|92594.7|92478.7|92597.3|92481.3|92597.3|92481.3|92594.7|92478.7|6
1643759480000|2022-02-01 23:51:20|92597.1|92481.1|92592|92476|92597.1|92481.1|92589.3|92473.3|21
1643759490000|2022-02-01 23:51:30|92595.1|92479.1|92594|92478|92595.1|92481.8|92591.9|92477.5|7
1643759500000|2022-02-01 23:51:40|92589.2|92473.2|92599.7|92483.7|92599.8|92483.8|92589.2|92473.2|25
1643759510000|2022-02-01 23:51:50|92599.6|92483.6|92596.4|92480.4|92599.6|92483.6|92595.7|92479.7|12
1643759520000|2022-02-01 23:52:00|92596.6|92480.6|92595.6|92479.6|92598.4|92482.4|92594.3|92478.3|8
1643759530000|2022-02-01 23:52:10|92594.7|92478.7|92598.6|92482.6|92598.6|92482.6|92594.7|92478.7|12
1643759540000|2022-02-01 23:52:20|92591.1|92475.1|92596.2|92480.2|92596.2|92480.2|92591.1|92475.1|8
1643759550000|2022-02-01 23:52:30|92596.1|92480.1|92596|92480|92596.1|92480.1|92594|92478|12
1643759560000|2022-02-01 23:52:40|92595.8|92479.8|92593.4|92477.4|92595.8|92479.8|92592.2|92476.2|11
1643759570000|2022-02-01 23:52:50|92594|92478|92597.4|92481.4|92598.2|92482.2|92593.1|92477.1|13
1643759580000|2022-02-01 23:53:00|92597.3|92481.3|92592.9|92476.9|92597.4|92481.4|92592.9|92476.9|13
1643759590000|2022-02-01 23:53:10|92598.3|92482.3|92598.8|92482.8|92598.8|92482.8|92596.8|92480.8|9
1643759600000|2022-02-01 23:53:20|92599.5|92483.5|92598.4|92482.4|92599.5|92483.5|92598.1|92482.1|5
1643759610000|2022-02-01 23:53:30|92598.5|92482.5|92595|92479|92599.4|92483.4|92594|92478|5
1643759620000|2022-02-01 23:53:40|92594.8|92478.8|92598.8|92482.8|92598.8|92484.8|92594|92478.3|8
1643759630000|2022-02-01 23:53:50|92597.5|92481.5|92594.2|92478.2|92597.7|92481.7|92593.3|92477.3|16
1643759640000|2022-02-01 23:54:00|92594.1|92478.1|92598.4|92482.4|92599.4|92483.4|92594.1|92478.1|25
1643759650000|2022-02-01 23:54:10|92598.2|92482.2|92595.7|92479.7|92598.8|92482.8|92593.4|92477.4|11
1643759660000|2022-02-01 23:54:20|92594.9|92478.9|92602.4|92486.4|92603.1|92487.1|92594.6|92478.6|10
1643759670000|2022-02-01 23:54:30|92601.9|92485.9|92596.8|92480.8|92601.9|92485.9|92595.6|92479.6|5
1643759680000|2022-02-01 23:54:40|92594.9|92478.9|92597.5|92481.5|92600|92484|92594.9|92478.9|12
1643759690000|2022-02-01 23:54:50|92597.2|92481.2|92598.2|92482.2|92598.2|92482.2|92595.9|92479.9|5
1643759700000|2022-02-01 23:55:00|92598.5|92482.5|92595.4|92479.4|92598.5|92482.5|92591.9|92475.9|9
1643759710000|2022-02-01 23:55:10|92595.5|92479.5|92596.5|92485.2|92598.8|92485.2|92595.5|92479.5|6
1643759720000|2022-02-01 23:55:20|92598.9|92482.9|92595.4|92479.4|92600.5|92484.5|92594.2|92478.2|6
1643759730000|2022-02-01 23:55:30|92597.1|92485.1|92599.5|92483.5|92603.6|92487.6|92595.7|92483.5|5
1643759740000|2022-02-01 23:55:40|92600|92484|92596.4|92480.4|92600|92484|92594.7|92478.7|9
1643759750000|2022-02-01 23:55:50|92596.7|92480.7|92602|92486|92602|92486|92594.7|92478.7|11
1643759760000|2022-02-01 23:56:00|92601.3|92485.3|92597.6|92481.6|92601.3|92486.1|92595.2|92479.2|9
1643759770000|2022-02-01 23:56:10|92598|92482|92601.6|92485.6|92602.8|92486.8|92597.6|92481.6|7
1643759780000|2022-02-01 23:56:20|92592.6|92476.6|92596.8|92480.8|92599.9|92483.9|92592.6|92476.6|9
1643759790000|2022-02-01 23:56:30|92596.7|92480.7|92596.6|92480.6|92596.7|92480.7|92596|92480|4
1643759800000|2022-02-01 23:56:40|92597.9|92481.9|92597.1|92481.1|92598.6|92482.6|92597.1|92481.1|10
1643759810000|2022-02-01 23:56:50|92596.4|92480.4|92595.3|92479.3|92600.2|92484.2|92594|92478|9
1643759820000|2022-02-01 23:57:00|92597.2|92481.2|92597.8|92481.8|92597.8|92481.8|92597.2|92481.2|2
1643759830000|2022-02-01 23:57:10|92598|92482|92596.4|92480.4|92600.5|92484.5|92594.6|92478.6|12
1643759840000|2022-02-01 23:57:20|92597.3|92481.3|92598.5|92482.5|92598.5|92484.2|92597|92481.1|5
1643759850000|2022-02-01 23:57:30|92598.1|92483.9|92598.2|92482.2|92598.5|92483.9|92597.7|92481.7|5
1643759860000|2022-02-01 23:57:40|92597.9|92481.9|92596.1|92480.1|92597.9|92483.7|92593.6|92477.6|10
1643759870000|2022-02-01 23:57:50|92595|92483.5|92597.1|92481.1|92601.3|92485.3|92595|92480.5|8
1643759880000|2022-02-01 23:58:00|92598.6|92482.6|92596.5|92480.5|92598.6|92482.6|92592.6|92476.6|11
1643759890000|2022-02-01 23:58:10|92597|92481|92596.4|92480.4|92597.1|92481.1|92595.4|92479.4|8
1643759900000|2022-02-01 23:58:20|92591.3|92475.3|92596.4|92480.4|92596.9|92480.9|92591.3|92475.3|8
1643759910000|2022-02-01 23:58:30|92597.7|92481.7|92598.4|92482.4|92598.4|92482.4|92595.8|92479.8|10
1643759920000|2022-02-01 23:58:40|92598.7|92482.7|92598.6|92482.6|92599.2|92483.2|92598.3|92482.3|5
1643759930000|2022-02-01 23:58:50|92598.5|92482.5|92595.1|92479.1|92598.6|92482.6|92591.9|92475.9|7
1643759940000|2022-02-01 23:59:00|92595.5|92479.5|92601.1|92485.1|92601.7|92485.7|92595.5|92479.5|11
1643759950000|2022-02-01 23:59:10|92600.6|92484.6|92597.7|92481.7|92600.8|92484.8|92593.7|92477.7|19
1643759960000|2022-02-01 23:59:20|92598.3|92482.3|92597.4|92481.4|92598.3|92482.3|92596|92480|5
1643759970000|2022-02-01 23:59:30|92596.7|92480.7|92595.8|92480.9|92598.7|92482.7|92594.6|92478.6|10
1643759980000|2022-02-01 23:59:40|92600.6|92484.6|92597.7|92481.7|92600.6|92484.6|92597.3|92481.3|12
1643759990000|2022-02-01 23:59:50|92598.2|92482.2|92600.3|92484.3|92600.3|92484.3|92592.2|92476.2|8
1643760000000|2022-02-02 00:00:00|92599.5|92483.5|92595.5|92479.5|92599.5|92483.5|92590.6|92474.6|30
1643760010000|2022-02-02 00:00:10|92595.6|92479.6|92595.5|92479.5|92596.7|92480.7|92595.5|92479.5|12
1643760020000|2022-02-02 00:00:20|92595.6|92479.6|92597.6|92481.6|92598.1|92482.1|92592.1|92476.1|21
1643760030000|2022-02-02 00:00:30|92598|92482|92594.2|92479|92599.6|92485.4|92592.9|92479|61
1643760040000|2022-02-02 00:00:40|92595.4|92479.4|92598.2|92482.2|92599.4|92483.5|92594.7|92479.4|19
1643760050000|2022-02-02 00:00:50|92598.1|92482.1|92595.9|92479.9|92599.4|92483.4|92595.9|92479.9|11
1643760060000|2022-02-02 00:01:00|92596.8|92480.8|92614.2|92498.2|92616.8|92500.8|92596.8|92480.8|68
1643760070000|2022-02-02 00:01:10|92614.3|92498.3|92609.4|92493.4|92614.8|92498.8|92608.8|92492.8|69
1643760080000|2022-02-02 00:01:20|92610|92494|92609.6|92493.6|92610.7|92494.7|92605.1|92489.1|59
1643760090000|2022-02-02 00:01:30|92608.5|92492.5|92609.9|92493.9|92609.9|92493.9|92605.3|92489.3|62
1643760100000|2022-02-02 00:01:40|92608.7|92492.7|92611.3|92495.3|92611.3|92496.6|92602.9|92486.9|67
1643760110000|2022-02-02 00:01:50|92610.2|92494.6|92599.2|92497.6|92611.3|92498.2|92599.2|92485.7|69
1643760120000|2022-02-02 00:02:00|92602.4|92497.9|92608|92492|92609.8|92497.9|92599.5|92483.5|74
1643760130000|2022-02-02 00:02:10|92604.9|92488.9|92604.7|92488.7|92608.9|92492.9|92602|92486|63
1643760140000|2022-02-02 00:02:20|92605.1|92489.1|92607.4|92491.4|92609.4|92493.4|92601.1|92485.7|47
1643760150000|2022-02-02 00:02:30|92607.3|92491.3|92606.6|92491.2|92608.1|92495.4|92602.4|92489.7|60
1643760160000|2022-02-02 00:02:40|92605.2|92491.3|92600.4|92489.5|92606.9|92493.4|92600.4|92486.2|60
1643760170000|2022-02-02 00:02:50|92603.2|92487.2|92604.1|92490.6|92609.6|92496.7|92600.5|92487|66
1643760180000|2022-02-02 00:03:00|92605.4|92490.4|92605.5|92489.5|92608.6|92498.5|92599.4|92485.6|72
1643760190000|2022-02-02 00:03:10|92605.2|92489.2|92604.5|92488.5|92609|92493|92603|92487.2|69
1643760200000|2022-02-02 00:03:20|92603.9|92487.9|92607|92491|92607|92491|92600.8|92484.8|65
1643760210000|2022-02-02 00:03:30|92606.8|92490.8|92610.9|92494.9|92616.3|92500.3|92602.5|92489.8|61
1643760220000|2022-02-02 00:03:40|92612|92496|92603.6|92492.8|92612.3|92496.3|92598.7|92489.8|66
1643760230000|2022-02-02 00:03:50|92605.9|92494.3|92613.6|92497.6|92613.6|92497.6|92601.2|92489.9|63
1643760240000|2022-02-02 00:04:00|92613.9|92497.9|92612.9|92500.4|92615.3|92501.6|92608.8|92494.9|57
1643760250000|2022-02-02 00:04:10|92612.4|92501.2|92609.8|92495.6|92615.2|92501.7|92608.4|92493.3|61
1643760260000|2022-02-02 00:04:20|92611.7|92495.7|92606.8|92496.1|92612|92497.4|92602.8|92491.4|48
1643760270000|2022-02-02 00:04:30|92606.3|92496.5|92611.5|92499.3|92617.1|92501.1|92603.7|92496.5|63
1643760280000|2022-02-02 00:04:40|92608.9|92499.5|92612.7|92499.6|92617.4|92501.4|92608.8|92497.9|58
1643760290000|2022-02-02 00:04:50|92614.9|92499.2|92608.9|92495.5|92614.9|92501.9|92602.9|92494.5|42
1643760300000|2022-02-02 00:05:00|92613.7|92495.4|92612.2|92498.6|92620.9|92507.7|92609.8|92495.4|53
1643760310000|2022-02-02 00:05:10|92612.5|92498.3|92617.9|92502.4|92619.1|92503.8|92609.5|92498.3|65
1643760320000|2022-02-02 00:05:20|92617.4|92501.4|92614.9|92499.1|92619.6|92503.6|92612.6|92499.1|48
1643760330000|2022-02-02 00:05:30|92616.2|92500.2|92615.5|92499.5|92620.2|92504.2|92612.8|92498.5|48
1643760340000|2022-02-02 00:05:40|92615.2|92499.2|92616.1|92500.1|92616.6|92503.4|92605.2|92497.2|64
1643760350000|2022-02-02 00:05:50|92614.8|92498.8|92617.5|92501.5|92621.9|92505.9|92614.8|92498.8|55
1643760360000|2022-02-02 00:06:00|92619.3|92503.3|92611.9|92495.9|92619.3|92503.3|92611.9|92495.9|61
1643760370000|2022-02-02 00:06:10|92611.7|92495.7|92611|92495|92614.6|92498.6|92609.9|92493.9|54
1643760380000|2022-02-02 00:06:20|92612|92496|92608.6|92496.7|92612|92500.4|92606.3|92493.7|62
1643760390000|2022-02-02 00:06:30|92610.6|92496.2|92610.9|92494.9|92614.2|92498.2|92608.3|92493.6|56
1643760400000|2022-02-02 00:06:40|92612.5|92496.5|92611.4|92496.3|92612.7|92497.3|92607.5|92494.8|59
1643760410000|2022-02-02 00:06:50|92610.3|92495.4|92613.4|92497.4|92613.4|92499.7|92606|92492.4|63
1643760420000|2022-02-02 00:07:00|92612.1|92498.9|92609.6|92493.6|92615.6|92501.4|92606.3|92493|64
1643760430000|2022-02-02 00:07:10|92610.6|92494.6|92606.4|92496.9|92613.5|92499.2|92600.1|92492.5|64
1643760440000|2022-02-02 00:07:20|92602.7|92500.7|92605.4|92489.4|92607.3|92500.7|92601.9|92488.5|38
1643760450000|2022-02-02 00:07:30|92604.5|92488.5|92607.4|92492.2|92608.5|92492.5|92604.5|92488.5|22
1643760460000|2022-02-02 00:07:40|92607|92493|92605.9|92490.6|92610.2|92494.2|92604.1|92488.3|59
1643760470000|2022-02-02 00:07:50|92607.2|92491.2|92608.7|92495|92613.1|92497.1|92600.3|92488.7|65
1643760480000|2022-02-02 00:08:00|92608.6|92494.8|92603.2|92487.2|92612|92496|92601.8|92486.7|70
1643760490000|2022-02-02 00:08:10|92600.4|92484.4|92593.2|92477.2|92600.8|92484.8|92591.8|92475.8|64
1643760500000|2022-02-02 00:08:20|92593.7|92477.7|92591.8|92475.8|92596.3|92480.3|92591.2|92475.2|49
1643760510000|2022-02-02 00:08:30|92591.6|92475.6|92599.7|92483.7|92601|92485|92591.6|92475.6|36
1643760520000|2022-02-02 00:08:40|92599.5|92483.5|92595.1|92479.1|92599.5|92483.5|92592.2|92476.2|64
1643760530000|2022-02-02 00:08:50|92595.4|92479.4|92596.8|92480.8|92597.3|92481.3|92592.4|92476.4|68
1643760540000|2022-02-02 00:09:00|92597.5|92481.5|92599.1|92483.1|92602.6|92486.6|92597|92481|68
1643760550000|2022-02-02 00:09:10|92599.2|92483.2|92600.7|92484.7|92603.5|92487.5|92598.5|92482.5|60
1643760560000|2022-02-02 00:09:20|92601.5|92485.5|92602.1|92486.1|92603.9|92487.9|92599.6|92483.6|56
1643760570000|2022-02-02 00:09:30|92601.4|92485.4|92599|92484.4|92605|92489.2|92593.6|92484|21
1643760580000|2022-02-02 00:09:40|92598.7|92482.9|92606.9|92490.9|92607.1|92491.2|92596.7|92482.9|39
1643760590000|2022-02-02 00:09:50|92606.8|92490.8|92601.4|92485.4|92606.8|92490.8|92598.8|92482.8|14
1643760600000|2022-02-02 00:10:00|92601.9|92485.9|92602.8|92486.8|92605|92496.5|92599.5|92485.9|18
1643760610000|2022-02-02 00:10:10|92601.4|92485.4|92599.5|92483.5|92601.4|92486.5|92596.2|92480.2|10
1643760620000|2022-02-02 00:10:20|92599.9|92483.9|92601.6|92485.6|92602.1|92486.1|92599.1|92483.1|14
1643760630000|2022-02-02 00:10:30|92601.2|92485.2|92594.2|92482.8|92601.2|92485.2|92593.8|92477.8|14
1643760640000|2022-02-02 00:10:40|92595.3|92480.3|92600.8|92484.8|92601.9|92485.9|92595.3|92479.8|26
1643760650000|2022-02-02 00:10:50|92601.1|92485.1|92607.5|92491.5|92607.9|92492.8|92601.1|92485.1|24
1643760660000|2022-02-02 00:11:00|92604.2|92490.5|92600.8|92484.8|92606.1|92491.5|92598.5|92482.5|13
1643760670000|2022-02-02 00:11:10|92600.3|92484.3|92600.4|92484.4|92602.8|92486.8|92599.6|92483.6|22
1643760680000|2022-02-02 00:11:20|92600.3|92484.3|92608.4|92492.4|92608.4|92492.4|92600|92484|42
1643760690000|2022-02-02 00:11:30|92606.8|92491.7|92609.9|92493.9|92611.9|92495.9|92599|92488|61
1643760700000|2022-02-02 00:11:40|92610.5|92494.5|92610.2|92494.2|92612.5|92496.5|92609.3|92493.3|60
1643760710000|2022-02-02 00:11:50|92610.8|92494.8|92611.3|92495.3|92611.3|92495.3|92601.4|92486.4|67
1643760720000|2022-02-02 00:12:00|92610.1|92494.1|92619.3|92503.3|92620.9|92504.9|92607.5|92493.3|57
1643760730000|2022-02-02 00:12:10|92620.8|92504.8|92615|92499.9|92621.8|92505.8|92613|92497|58
1643760740000|2022-02-02 00:12:20|92613.8|92498.7|92614.9|92501.5|92617.3|92502|92611.9|92498.3|61
1643760750000|2022-02-02 00:12:30|92615.1|92500.3|92618|92502|92619.2|92503.6|92615.1|92500.2|19
1643760760000|2022-02-02 00:12:40|92618.8|92504.3|92626.6|92510.6|92629.5|92513.5|92615.9|92501.3|44
1643760770000|2022-02-02 00:12:50|92623.6|92507.6|92621.5|92507.7|92625.4|92509.6|92616.5|92503.8|54
1643760780000|2022-02-02 00:13:00|92621.2|92508.3|92620|92504|92625.7|92509.7|92618.9|92502.9|71
1643760790000|2022-02-02 00:13:10|92621.3|92505.3|92626|92510.5|92626.5|92512.8|92616.9|92503.7|56
1643760800000|2022-02-02 00:13:20|92623.5|92510.4|92623|92507.5|92626.4|92511.7|92619.6|92506.2|38
1643760810000|2022-02-02 00:13:30|92622.9|92507.4|92622.2|92506.2|92625.5|92509.5|92619.9|92503.9|67
1643760820000|2022-02-02 00:13:40|92621.6|92505.6|92622.8|92507.6|92627.7|92511.7|92618.4|92505.1|68
1643760830000|2022-02-02 00:13:50|92624.5|92508.5|92625.6|92509.6|92625.6|92509.6|92621.8|92506.9|64
1643760840000|2022-02-02 00:14:00|92624.2|92508.2|92622.1|92506.1|92624.9|92508.9|92618.9|92502.9|61
1643760850000|2022-02-02 00:14:10|92621|92505|92618.9|92509.1|92625.6|92509.9|92618.4|92505|64
1643760860000|2022-02-02 00:14:20|92620|92508.9|92623.5|92508.9|92624.5|92509.2|92619|92506.1|48
1643760870000|2022-02-02 00:14:30|92623.8|92507.8|92625.7|92509.7|92625.7|92513.2|92617.3|92501.3|20
1643760880000|2022-02-02 00:14:40|92621.4|92512|92622|92506|92623.5|92512|92619.9|92506|32
1643760890000|2022-02-02 00:14:50|92621.1|92505.5|92620|92505.4|92623.3|92508.2|92618.2|92502.7|19
1643760900000|2022-02-02 00:15:00|92619.8|92505.2|92625.2|92509.2|92625.7|92509.7|92619.8|92503.9|54
1643760910000|2022-02-02 00:15:10|92625.7|92509.7|92619.9|92510.7|92625.7|92512.7|92618.7|92503.6|63
1643760920000|2022-02-02 00:15:20|92619.3|92512.6|92631.2|92515.2|92631.2|92515.9|92618.7|92505.5|68
1643760930000|2022-02-02 00:15:30|92630.4|92514.4|92632.3|92516.3|92634.3|92518.3|92627.3|92512.2|66
1643760940000|2022-02-02 00:15:40|92630.4|92517.2|92633.6|92518.4|92635.2|92521.3|92628.1|92515.6|62
1643760950000|2022-02-02 00:15:50|92634.4|92515.4|92629|92520|92634.4|92521.6|92627.3|92513.6|66
1643760960000|2022-02-02 00:16:00|92628.6|92521.4|92638.6|92525.6|92642.2|92526.2|92625.4|92515.3|68
1643760970000|2022-02-02 00:16:10|92641|92525.8|92639.6|92523.6|92642.9|92527.2|92635.5|92519.5|66
1643760980000|2022-02-02 00:16:20|92640|92524|92641.9|92525.9|92643.1|92527.1|92637.2|92521.3|73
1643760990000|2022-02-02 00:16:30|92642.1|92526.1|92640.3|92526.2|92643|92527.1|92638|92523.2|67
1643761000000|2022-02-02 00:16:40|92639.4|92524.9|92641.8|92525.8|92643.5|92528.1|92631.1|92519.1|62
1643761010000|2022-02-02 00:16:50|92642.1|92526.5|92639.7|92523.7|92644.9|92529.2|92636.2|92522.1|66
1643761020000|2022-02-02 00:17:00|92641.9|92525.9|92637.7|92521.7|92643.3|92527.3|92636.6|92520.6|69
1643761030000|2022-02-02 00:17:10|92637.9|92521.9|92637.8|92521.8|92640.9|92524.9|92637.8|92521.8|67
1643761040000|2022-02-02 00:17:20|92638.3|92522.3|92629.5|92522.7|92639.8|92523.8|92629.5|92516.5|68
1643761050000|2022-02-02 00:17:30|92638.3|92522.3|92638.5|92525.8|92641.4|92530|92635.1|92522.3|58
1643761060000|2022-02-02 00:17:40|92638.9|92524.5|92635.3|92526.3|92642.2|92528.1|92633.6|92521.3|70
1643761070000|2022-02-02 00:17:50|92634.3|92526.5|92642.3|92526.3|92642.4|92529.9|92634.3|92523.4|73
1643761080000|2022-02-02 00:18:00|92641.7|92525.7|92636.5|92520.5|92642.3|92526.7|92635|92519.2|71
1643761090000|2022-02-02 00:18:10|92635.9|92519.9|92634.2|92521.2|92637.7|92523.2|92633.5|92519.9|55
1643761100000|2022-02-02 00:18:20|92636|92521.4|92634.8|92519.3|92637.8|92522.4|92631.7|92518|61
1643761110000|2022-02-02 00:18:30|92635|92519.5|92636.6|92526.9|92641.8|92528.7|92628.3|92518.4|64
1643761120000|2022-02-02 00:18:40|92638.2|92524.8|92634.9|92522.1|92640.7|92526.9|92632.6|92519.1|67
1643761130000|2022-02-02 00:18:50|92635.7|92521|92636.6|92520.6|92638.9|92523.6|92631.6|92518.7|63
1643761140000|2022-02-02 00:19:00|92635.2|92521.9|92635.9|92520.9|92639|92523|92633.5|92519.4|64
1643761150000|2022-02-02 00:19:10|92636.2|92521.4|92636.1|92524.3|92637.8|92526|92632.9|92517.5|64
1643761160000|2022-02-02 00:19:20|92639.7|92524.5|92637.9|92523.3|92640.1|92525.9|92633.3|92521.5|31
1643761170000|2022-02-02 00:19:30|92640.9|92524.9|92636|92526.9|92641.6|92527.2|92633.1|92517.3|56
1643761180000|2022-02-02 00:19:40|92635.2|92526|92636.4|92521.7|92640.1|92528.2|92633.5|92518.3|70
1643761190000|2022-02-02 00:19:50|92636.8|92522.4|92635.5|92522.2|92637.8|92523.4|92632.8|92518.9|74
1643761200000|2022-02-02 00:20:00|92637.4|92522.1|92634.2|92518.2|92638.5|92523.6|92633.3|92517.3|65
1643761210000|2022-02-02 00:20:10|92635.1|92519.1|92630.2|92523.2|92635.1|92527.5|92625.4|92517.2|40
1643761220000|2022-02-02 00:20:20|92633.2|92523.3|92633.2|92517.2|92634.3|92524.2|92628.2|92516.5|55
1643761230000|2022-02-02 00:20:30|92633.5|92517.5|92632.4|92524.9|92637.4|92524.9|92629.5|92516.9|51
1643761240000|2022-02-02 00:20:40|92631|92522.4|92633.4|92523.9|92639.6|92524|92631|92520.4|61
1643761250000|2022-02-02 00:20:50|92632.5|92523.5|92632.7|92516.7|92638.1|92524.7|92631.2|92516.7|32
1643761260000|2022-02-02 00:21:00|92631.4|92518.5|92631|92524.5|92637.4|92524.6|92630.4|92516.5|66
1643761270000|2022-02-02 00:21:10|92630.1|92524.6|92628.3|92519.4|92636.2|92524.6|92628.3|92515.2|63
1643761280000|2022-02-02 00:21:20|92628.1|92519|92629|92518|92633.5|92520.6|92627.4|92515.8|36
1643761290000|2022-02-02 00:21:30|92629.4|92516.4|92628.9|92518.1|92632.9|92520.7|92626.7|92515.6|31
1643761300000|2022-02-02 00:21:40|92631.3|92517.6|92639.1|92523.1|92640.1|92525.4|92628.6|92515.1|50
1643761310000|2022-02-02 00:21:50|92639.2|92523.2|92640.5|92524.5|92640.5|92524.7|92634.3|92519.7|59
1643761320000|2022-02-02 00:22:00|92640.4|92524.4|92641.6|92532.4|92645.2|92532.4|92636.9|92524.4|43
1643761330000|2022-02-02 00:22:10|92646.6|92530.6|92645.8|92529.8|92649.6|92538.2|92639.9|92528.9|27
1643761340000|2022-02-02 00:22:20|92645.6|92529.6|92644.7|92530|92646.6|92531.4|92643|92528.2|45
1643761350000|2022-02-02 00:22:30|92643.2|92527.3|92647.9|92532|92650.2|92538.1|92643.2|92527.3|70
1643761360000|2022-02-02 00:22:40|92646.4|92532.3|92645.9|92529.9|92650.6|92534.6|92642.4|92527.9|56
1643761370000|2022-02-02 00:22:50|92647.4|92531.4|92644.4|92530.2|92650.2|92535.9|92641.1|92530.2|64
1643761380000|2022-02-02 00:23:00|92646.3|92530.3|92645.9|92537|92651.7|92537|92643.7|92530.3|62
1643761390000|2022-02-02 00:23:10|92644.4|92537.1|92645.7|92529.7|92649.8|92537.1|92643.8|92527.8|58
1643761400000|2022-02-02 00:23:20|92645.3|92529.3|92644.3|92531|92647.9|92533.3|92640.2|92529.3|65
1643761410000|2022-02-02 00:23:30|92645.1|92531.1|92644.8|92531.6|92651.5|92535.5|92640.9|92528.3|69
1643761420000|2022-02-02 00:23:40|92643.4|92532.8|92647.3|92533.5|92652.2|92536.9|92639.9|92527.6|64
1643761430000|2022-02-02 00:23:50|92648.7|92534.8|92643.2|92530.4|92650.3|92534.8|92641.9|92528.3|66
1643761440000|2022-02-02 00:24:00|92645.4|92531|92644.5|92532.3|92647.2|92533.2|92641.5|92526.6|69
1643761450000|2022-02-02 00:24:10|92646.5|92530.4|92641.5|92525.5|92646.5|92532.1|92640.1|92524.1|36
1643761460000|2022-02-02 00:24:20|92642|92526|92639.5|92523.5|92642.6|92526.6|92637|92521|26
1643761470000|2022-02-02 00:24:30|92638.7|92522.7|92638.2|92522.2|92639.5|92523.5|92636.6|92520.6|41
1643761480000|2022-02-02 00:24:40|92638.9|92522.9|92634.1|92518.1|92641.2|92525.2|92633.9|92517.9|38
1643761490000|2022-02-02 00:24:50|92633.5|92518.3|92638.4|92522.9|92644.8|92530.9|92627.8|92518.3|22
1643761500000|2022-02-02 00:25:00|92638.3|92522.8|92635|92519|92639.9|92525.5|92634.9|92519|28
1643761510000|2022-02-02 00:25:10|92636.2|92520.2|92636.4|92520.4|92638.1|92522.1|92635.2|92519.2|39
1643761520000|2022-02-02 00:25:20|92637|92521|92633.4|92517.4|92637.9|92522.2|92633.2|92517.2|20
1643761530000|2022-02-02 00:25:30|92633.5|92517.5|92633.2|92528|92642|92530.1|92630|92517.5|35
1643761540000|2022-02-02 00:25:40|92636.7|92520.7|92633.9|92517.9|92636.7|92520.8|92631.1|92515.1|57
1643761550000|2022-02-02 00:25:50|92632.9|92516.9|92635.9|92519.9|92638.7|92522.7|92632.6|92516.6|66
1643761560000|2022-02-02 00:26:00|92636.5|92520.5|92636.1|92520.1|92636.9|92520.9|92633.5|92517.5|63
1643761570000|2022-02-02 00:26:10|92637.4|92521.4|92638.2|92522.2|92640.9|92524.9|92630.7|92516.9|59
1643761580000|2022-02-02 00:26:20|92637.5|92521.5|92637.7|92521.7|92640|92524|92634.4|92518.4|67
1643761590000|2022-02-02 00:26:30|92638.4|92522.4|92632.4|92518.1|92638.4|92522.4|92630.2|92515|63
1643761600000|2022-02-02 00:26:40|92632.7|92519.3|92635.5|92519.5|92637.1|92521.1|92631.8|92516.5|67
1643761610000|2022-02-02 00:26:50|92634.7|92518.7|92636.5|92520.5|92637.3|92521.3|92631.4|92516.8|59
1643761620000|2022-02-02 00:27:00|92636.2|92520.2|92643.2|92527.2|92645.3|92529.3|92633.5|92517.5|49
1643761630000|2022-02-02 00:27:10|92643.9|92527.9|92644.2|92528.2|92646.2|92530.2|92641.5|92525.5|68
1643761640000|2022-02-02 00:27:20|92644.1|92528.1|92639.9|92523.9|92644.6|92528.6|92637.5|92521.5|70
1643761650000|2022-02-02 00:27:30|92639.3|92523.3|92638.2|92522.2|92642.6|92526.6|92638.2|92522.2|68
1643761660000|2022-02-02 00:27:40|92640.1|92524.1|92635|92520.6|92640.1|92524.1|92633|92518.5|50
1643761670000|2022-02-02 00:27:50|92635.4|92521.6|92638.5|92522.5|92643.1|92527.1|92632.8|92516.8|69
1643761680000|2022-02-02 00:28:00|92640.3|92524.3|92643.1|92527.1|92647.8|92531.8|92635.7|92520.6|68
1643761690000|2022-02-02 00:28:10|92644|92528|92649.9|92533.9|92652|92536|92641.1|92526.3|64
1643761700000|2022-02-02 00:28:20|92649.6|92533.6|92648.4|92532.4|92649.8|92533.8|92646.2|92530.2|56
1643761710000|2022-02-02 00:28:30|92648.3|92532.3|92644.9|92528.9|92652|92536|92644.5|92528.5|63
1643761720000|2022-02-02 00:28:40|92644.5|92528.5|92646.3|92530.3|92655.1|92539.1|92643.6|92527.6|66
1643761730000|2022-02-02 00:28:50|92647.8|92531.8|92641.8|92525.8|92651.2|92535.2|92641.7|92525.7|46
1643761740000|2022-02-02 00:29:00|92642.9|92526.9|92644.6|92528.6|92645.6|92529.6|92642.4|92526.4|62
1643761750000|2022-02-02 00:29:10|92643.3|92527.3|92644.6|92528.6|92646.8|92530.8|92640|92525.3|68
1643761760000|2022-02-02 00:29:20|92644.3|92528.3|92645.3|92529.3|92649.7|92533.7|92642.7|92526.7|66
1643761770000|2022-02-02 00:29:30|92645.5|92529.5|92647|92533.3|92650.5|92534.5|92644.4|92528.4|75
1643761780000|2022-02-02 00:29:40|92649.7|92533.7|92645.7|92529.7|92649.7|92533.7|92644.5|92528.8|62
1643761790000|2022-02-02 00:29:50|92646.8|92530.8|92644.4|92528.4|92649.5|92533.5|92642.2|92526.2|61
1643761800000|2022-02-02 00:30:00|92645.1|92529.1|92642.7|92526.7|92648.8|92532.8|92642.6|92526.6|68
1643761810000|2022-02-02 00:30:10|92643.4|92527.4|92645.6|92529.6|92645.8|92529.8|92641.8|92525.8|69
1643761820000|2022-02-02 00:30:20|92646.5|92530.5|92646.9|92530.9|92648.3|92532.3|92642.7|92526.7|50
1643761830000|2022-02-02 00:30:30|92647|92531|92647.5|92531.5|92650.5|92534.5|92642.2|92527.8|69
1643761840000|2022-02-02 00:30:40|92644.7|92528.7|92646.8|92530.8|92649|92533|92643|92527.2|65
1643761850000|2022-02-02 00:30:50|92646.1|92530.1|92651.7|92535.7|92652.6|92536.6|92644.1|92528.7|62
1643761860000|2022-02-02 00:31:00|92652|92536|92646.8|92530.8|92653.7|92537.7|92644.8|92528.8|73
1643761870000|2022-02-02 00:31:10|92647.7|92531.7|92646.3|92530.3|92647.7|92531.7|92642.9|92526.9|20
1643761880000|2022-02-02 00:31:20|92642.8|92526.8|92640.9|92524.9|92643.2|92527.2|92640.8|92524.8|15
1643761890000|2022-02-02 00:31:30|92641|92525|92641.4|92525.4|92644|92528|92640.1|92524.1|7
1643761900000|2022-02-02 00:31:40|92639|92523|92641.3|92525.3|92647.3|92533|92630.6|92522.5|24
1643761910000|2022-02-02 00:31:50|92641.6|92525.6|92645.1|92529.1|92646.2|92530.2|92639.4|92523.8|22
1643761920000|2022-02-02 00:32:00|92643.9|92527.9|92646|92530|92646.7|92530.7|92643.1|92527.1|15
1643761930000|2022-02-02 00:32:10|92645.4|92529.4|92640.8|92524.8|92646.9|92530.9|92640.5|92524.5|11
1643761940000|2022-02-02 00:32:20|92641.3|92525.3|92641.1|92525.1|92642.5|92527.6|92639|92525.1|10
1643761950000|2022-02-02 00:32:30|92640.7|92524.7|92646.4|92530.4|92647.5|92531.5|92639.7|92524.4|7
1643761960000|2022-02-02 00:32:40|92645|92529|92641.6|92525.6|92646.5|92530.5|92641.4|92525.4|14
1643761970000|2022-02-02 00:32:50|92642.9|92526.9|92641.3|92525.3|92643.6|92527.6|92641.3|92525.3|8
1643761980000|2022-02-02 00:33:00|92642|92526|92644.9|92528.9|92644.9|92528.9|92642|92526|13
1643761990000|2022-02-02 00:33:10|92643.5|92527.5|92643.7|92527.7|92646.6|92530.6|92641.8|92525.8|12
1643762000000|2022-02-02 00:33:20|92644.2|92528.2|92641.8|92525.8|92644.2|92528.2|92640|92524|10
1643762010000|2022-02-02 00:33:30|92644.4|92528.4|92642.2|92526.2|92644.4|92528.4|92641.8|92525.8|7
1643762020000|2022-02-02 00:33:40|92641.8|92525.8|92639.3|92523.3|92644.1|92528.1|92639.3|92523.3|6
1643762030000|2022-02-02 00:33:50|92639.1|92523.1|92649.9|92533.9|92652.3|92536.3|92639.1|92523.1|12
1643762040000|2022-02-02 00:34:00|92647.6|92531.6|92642.8|92526.8|92647.6|92531.6|92642.8|92526.8|10
1643762050000|2022-02-02 00:34:10|92642.5|92526.5|92643|92527|92655.8|92539.8|92641.3|92525.3|20
1643762060000|2022-02-02 00:34:20|92643.4|92527.4|92644.9|92528.9|92646.7|92531.1|92643.4|92527.4|20
1643762070000|2022-02-02 00:34:30|92647.2|92531.2|92646.5|92530.5|92652.1|92536.1|92644.7|92528.7|19
1643762080000|2022-02-02 00:34:40|92646.3|92530.3|92650.5|92534.5|92652.9|92536.9|92646.2|92530.2|22
1643762090000|2022-02-02 00:34:50|92649.2|92533.2|92646.4|92530.4|92652|92536|92646.4|92530.4|22
1643762100000|2022-02-02 00:35:00|92646.8|92530.8|92647.4|92531.4|92647.8|92531.8|92646.4|92530.4|11
1643762110000|2022-02-02 00:35:10|92647|92531|92644|92528|92650.7|92537.4|92643.7|92528|21
1643762120000|2022-02-02 00:35:20|92645|92529|92648.1|92532.1|92649|92533|92643.4|92527.4|23
1643762130000|2022-02-02 00:35:30|92648.2|92532.2|92644.5|92528.5|92649.8|92533.8|92643.2|92527.2|18
1643762140000|2022-02-02 00:35:40|92644|92528|92649.5|92533.5|92649.5|92533.5|92640.2|92527.7|10
1643762150000|2022-02-02 00:35:50|92647.3|92531.3|92642.7|92526.7|92648.5|92532.5|92639|92523|20
1643762160000|2022-02-02 00:36:00|92647.6|92531.6|92646.5|92530.5|92649|92533|92643.9|92527.9|17
1643762170000|2022-02-02 00:36:10|92646.7|92530.7|92645|92529|92648.9|92532.9|92644.3|92528.3|10
1643762180000|2022-02-02 00:36:20|92646.2|92530.2|92640.3|92524.3|92646.2|92530.2|92639.7|92523.7|18
1643762190000|2022-02-02 00:36:30|92642.4|92526.4|92639.2|92523.2|92642.4|92526.4|92638.9|92522.9|19
1643762200000|2022-02-02 00:36:40|92639.1|92523.1|92640.9|92524.9|92640.9|92524.9|92638.7|92522.7|4
1643762210000|2022-02-02 00:36:50|92640.5|92524.5|92641.8|92525.8|92645.8|92529.8|92634.2|92518.2|35
1643762220000|2022-02-02 00:37:00|92642.6|92526.6|92642.4|92526.4|92645.8|92529.8|92641.4|92525.4|63
1643762230000|2022-02-02 00:37:10|92642.1|92526.1|92642.8|92526.8|92644.1|92528.1|92641.1|92525.1|63
1643762240000|2022-02-02 00:37:20|92643.7|92527.7|92641.6|92525.6|92646.8|92530.8|92639.5|92523.5|65
1643762250000|2022-02-02 00:37:30|92641.1|92525.1|92644.4|92528.4|92647.5|92531.5|92639.5|92524.4|41
1643762260000|2022-02-02 00:37:40|92643.8|92528|92644.6|92528.6|92648.7|92532.7|92643.8|92528|66
1643762270000|2022-02-02 00:37:50|92644.5|92528.5|92643.8|92527.8|92648.4|92532.4|92643.1|92527.1|41
1643762280000|2022-02-02 00:38:00|92644.6|92528.6|92644.1|92528.1|92644.9|92528.9|92641.1|92525.1|64
1643762290000|2022-02-02 00:38:10|92643.6|92527.6|92642.5|92526.5|92647.2|92531.2|92642.5|92526.5|68
1643762300000|2022-02-02 00:38:20|92640.7|92524.7|92636.9|92520.9|92642.2|92526.2|92635.5|92519.5|33
1643762310000|2022-02-02 00:38:30|92637.1|92521.1|92637.2|92521.2|92640.1|92524.1|92636.5|92521.1|25
1643762320000|2022-02-02 00:38:40|92640.1|92524.1|92640.6|92524.8|92646|92530|92638.7|92522.7|30
1643762330000|2022-02-02 00:38:50|92639.6|92523.6|92642.3|92526.3|92646.5|92530.5|92639.3|92523.3|71
1643762340000|2022-02-02 00:39:00|92640.6|92524.6|92639.9|92523.9|92643.1|92527.1|92639.5|92523.5|26
1643762350000|2022-02-02 00:39:10|92639.7|92523.7|92643.8|92527.8|92644.2|92528.2|92639.1|92523.1|13
1643762360000|2022-02-02 00:39:20|92642.9|92526.9|92639.9|92523.9|92646.8|92530.8|92637.3|92523.9|64
1643762370000|2022-02-02 00:39:30|92640.3|92524.3|92641.4|92525.4|92644.1|92528.1|92639.3|92524.3|66
1643762380000|2022-02-02 00:39:40|92642.5|92526.5|92642.4|92526.4|92648.8|92532.8|92640.6|92524.6|74
1643762390000|2022-02-02 00:39:50|92643.6|92527.6|92642|92526|92646.1|92530.1|92640.8|92524.8|71
1643762400000|2022-02-02 00:40:00|92641.6|92525.6|92640.2|92524.2|92645.8|92529.8|92640|92524.1|68
1643762410000|2022-02-02 00:40:10|92639.3|92523.3|92638.9|92522.9|92641.6|92525.6|92637.5|92521.5|56
1643762420000|2022-02-02 00:40:20|92643.3|92527.3|92640.4|92524.4|92645.5|92529.5|92639.8|92523.8|54
1643762430000|2022-02-02 00:40:30|92642.5|92526.5|92642.3|92526.3|92642.7|92526.7|92637.2|92523.8|55
1643762440000|2022-02-02 00:40:40|92641.2|92525.2|92639.8|92523.8|92644.5|92528.5|92637.8|92521.8|53
1643762450000|2022-02-02 00:40:50|92639.5|92523.5|92641.1|92525.1|92643.1|92527.1|92638.9|92523.4|61
1643762460000|2022-02-02 00:41:00|92640.3|92524.3|92639.7|92523.7|92642.2|92526.2|92636.7|92520.7|58
1643762470000|2022-02-02 00:41:10|92639.8|92523.8|92639.4|92523.4|92640.1|92525.5|92636|92520.7|60
1643762480000|2022-02-02 00:41:20|92639.7|92523.7|92641.7|92525.7|92642.6|92526.6|92634.5|92521.2|60
1643762490000|2022-02-02 00:41:30|92640.8|92524.8|92637.2|92525.4|92647.7|92531.7|92633.3|92521.1|56
1643762500000|2022-02-02 00:41:40|92637.5|92524|92638.2|92522.2|92639.6|92524.7|92635.6|92520.8|56
1643762510000|2022-02-02 00:41:50|92637.9|92521.9|92638.9|92522.9|92643.8|92527.8|92634.8|92521.9|53
1643762520000|2022-02-02 00:42:00|92639.7|92523.7|92640.5|92524.8|92642.3|92527.6|92637.7|92522.5|66
1643762530000|2022-02-02 00:42:10|92641|92525|92641.4|92525.4|92643.7|92527.7|92639|92524|57
1643762540000|2022-02-02 00:42:20|92641.5|92525.5|92637.1|92521.1|92642|92526|92636.4|92520.4|51
1643762550000|2022-02-02 00:42:30|92636.8|92520.8|92641.5|92525.5|92644.5|92528.5|92636.8|92520.8|57
1643762560000|2022-02-02 00:42:40|92640.3|92525.3|92638.9|92522.9|92643.8|92527.8|92638.2|92522.2|58
1643762570000|2022-02-02 00:42:50|92638.8|92522.8|92639.7|92523.7|92640.7|92524.7|92638.2|92522.2|56
1643762580000|2022-02-02 00:43:00|92639.6|92523.6|92640.3|92524.3|92647|92531|92636.6|92522.1|58
1643762590000|2022-02-02 00:43:10|92639.9|92523.9|92641.2|92526.3|92642.8|92526.9|92639.5|92523.9|40
1643762600000|2022-02-02 00:43:20|92642.7|92526.7|92640.4|92524.4|92642.7|92527.3|92638.1|92523.5|41
1643762610000|2022-02-02 00:43:30|92644.2|92528.2|92641.3|92525.3|92644.2|92528.2|92639.3|92523.3|59
1643762620000|2022-02-02 00:43:40|92642.2|92526.2|92641.9|92525.9|92642.2|92526.2|92636.1|92521|38
1643762630000|2022-02-02 00:43:50|92639.6|92523.6|92635.4|92535.3|92647.3|92535.5|92635.4|92523.6|56
1643762640000|2022-02-02 00:44:00|92648.4|92534.2|92646.7|92530.7|92648.9|92534.2|92643.6|92528.6|59
1643762650000|2022-02-02 00:44:10|92646|92530|92651|92535|92651.9|92535.9|92640.5|92526.9|57
1643762660000|2022-02-02 00:44:20|92649.7|92533.7|92649.4|92533.4|92651.4|92535.4|92647.9|92531.9|60
1643762670000|2022-02-02 00:44:30|92649.3|92533.3|92648.5|92532.5|92651|92535|92646.2|92531|56
1643762680000|2022-02-02 00:44:40|92648.7|92532.7|92647.1|92531.1|92649.4|92533.4|92645.6|92529.6|66
1643762690000|2022-02-02 00:44:50|92647.4|92531.4|92648.9|92532.9|92649.7|92533.9|92642.7|92530.3|63
1643762700000|2022-02-02 00:45:00|92647.7|92531.7|92643.3|92527.3|92649.7|92533.7|92642.5|92526.5|58
1643762710000|2022-02-02 00:45:10|92643.1|92527.2|92628.1|92512.1|92645|92529|92626.3|92511.4|46
1643762720000|2022-02-02 00:45:20|92625.7|92513.3|92632|92516|92633.6|92517.6|92625.2|92511.7|63
1643762730000|2022-02-02 00:45:30|92633.8|92517.8|92636.1|92520.1|92639|92523|92631|92515|56
1643762740000|2022-02-02 00:45:40|92636.9|92520.9|92630.8|92514.8|92638.4|92522.4|92629.4|92514.2|52
1643762750000|2022-02-02 00:45:50|92630.4|92514.4|92631.4|92516.4|92633.7|92517.7|92625.7|92514|55
1643762760000|2022-02-02 00:46:00|92639|92523|92634.5|92518.5|92639|92523|92628.8|92513|38
1643762770000|2022-02-02 00:46:10|92634.2|92518.2|92631.7|92515.7|92635|92519|92627.7|92514.3|35
1643762780000|2022-02-02 00:46:20|92631.6|92515.6|92632|92516|92634.3|92518.3|92631.2|92515.2|44
1643762790000|2022-02-02 00:46:30|92632.4|92516.4|92631.5|92515.5|92633.3|92517.3|92630.6|92515.1|48
1643762800000|2022-02-02 00:46:40|92631.4|92515.4|92631.5|92515.5|92633.7|92518.8|92627.1|92512.9|47
1643762810000|2022-02-02 00:46:50|92631.3|92515.3|92634.3|92518.3|92636.3|92520.3|92624.7|92514.2|43
1643762820000|2022-02-02 00:47:00|92634.5|92518.5|92637.6|92521.6|92639.2|92523.2|92632.3|92518.3|55
1643762830000|2022-02-02 00:47:10|92637.4|92521.4|92636.4|92520.4|92637.6|92521.6|92631.9|92515.9|49
1643762840000|2022-02-02 00:47:20|92636.2|92520.2|92635.9|92519.9|92637.8|92521.8|92635.3|92519.3|47
1643762850000|2022-02-02 00:47:30|92636|92520|92632.4|92518.8|92643.2|92527.2|92631.1|92517.4|48
1643762860000|2022-02-02 00:47:40|92631|92517.5|92632.8|92519.9|92633.8|92522.9|92628.8|92517.5|45
1643762870000|2022-02-02 00:47:50|92633.4|92518.9|92636.3|92520.3|92637.6|92521.6|92629.7|92517.5|40
1643762880000|2022-02-02 00:48:00|92635.9|92520|92636.2|92520.2|92640.1|92524.1|92630.1|92517.9|48
1643762890000|2022-02-02 00:48:10|92636.7|92520.7|92637.6|92521.6|92638.7|92522.7|92635.4|92519.4|48
1643762900000|2022-02-02 00:48:20|92638.2|92522.2|92632.4|92518|92638.2|92522.2|92632.4|92517.9|47
1643762910000|2022-02-02 00:48:30|92633.4|92518.7|92631.4|92520|92633.5|92520.4|92628.9|92517.5|43
1643762920000|2022-02-02 00:48:40|92629.9|92520.5|92638.3|92522.3|92639.2|92523.5|92629.4|92518.3|48
1643762930000|2022-02-02 00:48:50|92638.5|92522.5|92632|92519.9|92639.2|92523.5|92631.9|92517.4|21
1643762940000|2022-02-02 00:49:00|92634.1|92518.6|92634.4|92518.4|92635.7|92519.7|92632|92516.6|24
1643762950000|2022-02-02 00:49:10|92634.6|92518.6|92631.8|92515.8|92634.7|92518.7|92630.3|92514.3|41
1643762960000|2022-02-02 00:49:20|92631.6|92515.6|92630.7|92514.7|92631.9|92515.9|92627.1|92512|38
1643762970000|2022-02-02 00:49:30|92630.8|92514.8|92633.7|92517.7|92633.9|92517.9|92628.3|92512.3|49
1643762980000|2022-02-02 00:49:40|92632.2|92517.1|92629.2|92513.2|92632.9|92518.4|92625.2|92512.8|43
1643762990000|2022-02-02 00:49:50|92628|92513.1|92629|92513.8|92630.4|92517.3|92626.2|92512.8|48
1643763000000|2022-02-02 00:50:00|92628.5|92513.9|92635.1|92519.1|92635.4|92519.4|92625.4|92511.4|41
1643763010000|2022-02-02 00:50:10|92635.6|92519.6|92638.9|92522.9|92640.2|92524.2|92634.8|92518.8|18
1643763020000|2022-02-02 00:50:20|92639|92523|92632.6|92516.6|92639.9|92523.9|92632.6|92516.6|21
1643763030000|2022-02-02 00:50:30|92633.2|92517.2|92632.7|92516.7|92634.5|92518.5|92632.1|92516.4|17
1643763040000|2022-02-02 00:50:40|92632.3|92516.3|92632.9|92517.8|92633.8|92517.8|92632.3|92516.3|8
1643763050000|2022-02-02 00:50:50|92633.3|92517.3|92632.6|92517.8|92635.4|92519.6|92632.6|92516.7|15
1643763060000|2022-02-02 00:51:00|92633.9|92517.9|92635|92519|92635.4|92520.1|92631.4|92515.6|18
1643763070000|2022-02-02 00:51:10|92635.2|92519.2|92635.1|92519.1|92637.2|92521.2|92632.8|92516.8|39
1643763080000|2022-02-02 00:51:20|92634|92518|92628.2|92517.4|92634.6|92518.8|92627.4|92513.9|37
1643763090000|2022-02-02 00:51:30|92627.5|92519.5|92634.6|92518.6|92635.9|92519.9|92626.3|92515.9|42
1643763100000|2022-02-02 00:51:40|92634.8|92518.8|92632.8|92517.2|92635.6|92519.6|92631.9|92517.2|47
1643763110000|2022-02-02 00:51:50|92633.2|92519.1|92631.2|92515.2|92635.1|92519.1|92630.6|92514.6|42
1643763120000|2022-02-02 00:52:00|92631|92515|92628.6|92512.6|92631.7|92516.2|92628.1|92512.1|41
1643763130000|2022-02-02 00:52:10|92629|92513|92630.8|92514.8|92632.3|92516.3|92624.4|92508.4|59
1643763140000|2022-02-02 00:52:20|92628.9|92512.9|92628.4|92512.4|92632.5|92516.5|92626.8|92510.8|47
1643763150000|2022-02-02 00:52:30|92628.5|92512.5|92630.2|92514.2|92630.7|92514.7|92628.3|92512.3|25
1643763160000|2022-02-02 00:52:40|92629.6|92513.6|92625.9|92509.9|92629.8|92513.8|92625.3|92509.9|11
1643763170000|2022-02-02 00:52:50|92626.6|92510.6|92626.1|92510.1|92632.9|92516.9|92622.1|92506.1|34
1643763180000|2022-02-02 00:53:00|92623.3|92507.3|92627.8|92511.8|92629.2|92513.2|92620.8|92506.4|30
1643763190000|2022-02-02 00:53:10|92627.4|92511.4|92628|92512|92634.1|92518.1|92624.7|92510.9|39
1643763200000|2022-02-02 00:53:20|92626.7|92510.7|92625.2|92509.2|92628.4|92512.4|92624.2|92508.2|52
1643763210000|2022-02-02 00:53:30|92626.4|92510.4|92624.5|92508.5|92628.3|92512.3|92623.8|92507.8|58
1643763220000|2022-02-02 00:53:40|92623.8|92507.8|92626.3|92510.3|92628.5|92512.5|92621.1|92505.9|56
1643763230000|2022-02-02 00:53:50|92625.3|92509.9|92633.9|92517.9|92635|92519|92622.5|92509.8|65
1643763240000|2022-02-02 00:54:00|92634.5|92518.5|92639.6|92523.6|92640.3|92524.3|92631|92515|59
1643763250000|2022-02-02 00:54:10|92640.1|92524.1|92637|92521|92640.3|92524.3|92633.8|92517.8|59
1643763260000|2022-02-02 00:54:20|92635.7|92519.7|92637.9|92521.9|92639.4|92523.4|92635.2|92519.2|44
1643763270000|2022-02-02 00:54:30|92637.7|92521.7|92637.8|92521.8|92639.6|92523.6|92636.2|92520.2|46
1643763280000|2022-02-02 00:54:40|92638.3|92522.3|92636.2|92520.2|92640.2|92524.2|92621.8|92515.7|58
1643763290000|2022-02-02 00:54:50|92637.9|92521.9|92637.1|92521.1|92637.9|92521.9|92631.8|92515.9|62
1643763300000|2022-02-02 00:55:00|92636.9|92520.9|92634.4|92518.4|92636.9|92520.9|92632.2|92516.2|50
1643763310000|2022-02-02 00:55:10|92634.5|92518.5|92635|92519|92636.5|92520.5|92633.1|92517.3|63
1643763320000|2022-02-02 00:55:20|92634.9|92518.9|92634.5|92518.5|92635|92519|92630.1|92514.1|53
1643763330000|2022-02-02 00:55:30|92633.2|92518.3|92635.6|92519.6|92635.6|92519.7|92623.8|92514.2|49
1643763340000|2022-02-02 00:55:40|92634.2|92518.3|92632.2|92516.2|92634.9|92518.9|92630.2|92514.2|46
1643763350000|2022-02-02 00:55:50|92632.3|92516.3|92631.3|92515.3|92633.6|92517.6|92627.5|92514|37
1643763360000|2022-02-02 00:56:00|92630.3|92514.3|92627.4|92511.4|92633.6|92517.6|92626.8|92510.8|42
1643763370000|2022-02-02 00:56:10|92627.1|92511.1|92627.1|92511.1|92630.1|92514.1|92625.9|92510.5|45
1643763380000|2022-02-02 00:56:20|92626.6|92510.6|92627.3|92511.3|92628.3|92512.3|92625.6|92509.6|40
1643763390000|2022-02-02 00:56:30|92627.7|92511.7|92627.7|92511.7|92629.2|92513.2|92625.3|92509.8|55
1643763400000|2022-02-02 00:56:40|92627.2|92511.2|92627.2|92511.2|92628.6|92512.6|92625|92509|44
1643763410000|2022-02-02 00:56:50|92627.4|92511.4|92628.5|92512.5|92632.2|92516.2|92622.7|92509.7|36
1643763420000|2022-02-02 00:57:00|92627.6|92511.6|92625.7|92509.7|92628.5|92512.5|92623.3|92507.4|38
1643763430000|2022-02-02 00:57:10|92625.2|92509.2|92625.5|92511.4|92629.4|92513.4|92624.9|92509.2|53
1643763440000|2022-02-02 00:57:20|92625.4|92511.2|92624.8|92508.8|92633.4|92517.4|92623.4|92507.4|47
1643763450000|2022-02-02 00:57:30|92622.5|92506.5|92622.6|92508.7|92627.4|92511.4|92618.3|92505.5|40
1643763460000|2022-02-02 00:57:40|92620.1|92509.4|92621|92505|92627.2|92511.2|92620.1|92504.9|25
1643763470000|2022-02-02 00:57:50|92621.2|92505.2|92625.4|92509.4|92626|92510|92621.2|92505.2|28
1643763480000|2022-02-02 00:58:00|92625.5|92509.5|92626.3|92510.3|92626.8|92510.8|92624.6|92508.6|28
1643763490000|2022-02-02 00:58:10|92626.5|92510.5|92625.3|92509.3|92626.6|92510.6|92623.8|92507.8|21
1643763500000|2022-02-02 00:58:20|92624.7|92508.7|92622.2|92506.2|92625.1|92510.8|92617.9|92505.1|32
1643763510000|2022-02-02 00:58:30|92623|92507|92623.6|92507.6|92623.6|92507.6|92619.5|92504|25
1643763520000|2022-02-02 00:58:40|92624|92508|92624.4|92508.4|92625.3|92509.3|92620.2|92505.7|28
1643763530000|2022-02-02 00:58:50|92623.5|92507.5|92621.2|92505.2|92625.2|92509.2|92620.2|92504.2|32
1643763540000|2022-02-02 00:59:00|92621.1|92505.1|92623.5|92508.4|92623.5|92508.4|92620.4|92504.6|22
1643763550000|2022-02-02 00:59:10|92624.2|92508.2|92623.3|92507.3|92626.9|92510.9|92622.2|92506.4|45
1643763560000|2022-02-02 00:59:20|92623.8|92508.1|92626.3|92510.9|92628.8|92512.9|92619.5|92505.8|31
1643763570000|2022-02-02 00:59:30|92627.1|92511.1|92624.1|92510.2|92628.5|92512.7|92624.1|92509.8|47
1643763580000|2022-02-02 00:59:40|92624.3|92511.3|92626.5|92510.5|92633.1|92517.1|92624.3|92510.2|29
1643763590000|2022-02-02 00:59:50|92626.6|92510.6|92626.5|92510.5|92628.1|92512.1|92626|92510|31
1643763600000|2022-02-02 01:00:00|92626.3|92510.3|92627.2|92511.2|92630.3|92514.3|92625.6|92509.6|33
1643763610000|2022-02-02 01:00:10|92627.3|92511.3|92627.3|92511.3|92629.6|92513.6|92624.6|92508.6|33
1643763620000|2022-02-02 01:00:20|92627.6|92511.6|92626.3|92510.3|92628.6|92512.6|92623.1|92508.4|43
1643763630000|2022-02-02 01:00:30|92624.8|92508.8|92625.5|92509.5|92626.8|92511.4|92622.5|92508.3|39
1643763640000|2022-02-02 01:00:40|92625.6|92509.6|92628.8|92512.8|92628.9|92512.9|92625.2|92509.2|45
1643763650000|2022-02-02 01:00:50|92628.9|92512.9|92624.9|92509.4|92628.9|92512.9|92624.9|92509.4|38
1643763660000|2022-02-02 01:01:00|92627.5|92511.5|92626.4|92510.4|92628.2|92512.2|92624.7|92508.7|36
1643763670000|2022-02-02 01:01:10|92625.7|92509.7|92627.4|92511.4|92627.4|92511.4|92622.9|92506.9|42
1643763680000|2022-02-02 01:01:20|92626.9|92510.9|92621|92510.9|92631.2|92515.2|92621|92508.7|44
1643763690000|2022-02-02 01:01:30|92621.8|92510.6|92621.7|92505.7|92627.8|92511.8|92621.7|92505.7|43
1643763700000|2022-02-02 01:01:40|92621.4|92505.4|92622.6|92506.6|92623.7|92507.7|92621.1|92505.1|42
1643763710000|2022-02-02 01:01:50|92622|92506|92622.6|92506.6|92624|92508|92620.9|92504.9|31
1643763720000|2022-02-02 01:02:00|92621.5|92505.5|92620.8|92505.3|92623.8|92507.8|92616.2|92501.9|37
1643763730000|2022-02-02 01:02:10|92621.3|92506.7|92620.5|92507.7|92625.8|92509.8|92619.3|92506.3|23
1643763740000|2022-02-02 01:02:20|92620.3|92507.6|92621.6|92505.6|92624.1|92508.4|92619.4|92504.9|33
1643763750000|2022-02-02 01:02:30|92621.1|92505.1|92623.5|92507.5|92627.1|92511.1|92620.8|92504.8|21
1643763760000|2022-02-02 01:02:40|92623.2|92507.2|92620.9|92504.9|92623.7|92507.7|92616.5|92501.9|45
1643763770000|2022-02-02 01:02:50|92619.7|92503.7|92620.7|92504.7|92623.2|92507.2|92615.3|92502|33
1643763780000|2022-02-02 01:03:00|92620.6|92504.6|92622.8|92506.8|92623.9|92507.9|92618.7|92502.7|51
1643763790000|2022-02-02 01:03:10|92623.3|92507.3|92624.8|92511.2|92628.7|92512.9|92623.3|92507.3|47
1643763800000|2022-02-02 01:03:20|92626.3|92510.3|92625.5|92512.7|92627|92512.7|92623.2|92509.4|47
1643763810000|2022-02-02 01:03:30|92624.1|92513.1|92626.8|92511.2|92629.1|92513.3|92622.6|92510.8|48
1643763820000|2022-02-02 01:03:40|92625.5|92512.4|92626.6|92513.3|92629.1|92513.3|92622.7|92508.7|41
1643763830000|2022-02-02 01:03:50|92628|92512|92624.6|92516.6|92629|92517.6|92620|92508.8|55
1643763840000|2022-02-02 01:04:00|92625.8|92510.2|92626.4|92516.6|92629.5|92516.6|92620.3|92508.9|61
1643763850000|2022-02-02 01:04:10|92631.5|92515.5|92629.2|92513.3|92631.5|92515.5|92624.5|92511.4|55
1643763860000|2022-02-02 01:04:20|92629|92510.4|92623.6|92507.6|92629|92512.8|92622.3|92507.6|41
1643763870000|2022-02-02 01:04:30|92623.9|92507.9|92624.5|92508.5|92625.4|92509.5|92622|92507.6|31
1643763880000|2022-02-02 01:04:40|92623.7|92507.7|92617.5|92503|92624.5|92509.1|92614.7|92501.8|46
1643763890000|2022-02-02 01:04:50|92616.3|92501.5|92616.3|92504.7|92619.4|92506.7|92613.9|92501.5|36
1643763900000|2022-02-02 01:05:00|92617.9|92503.2|92616.9|92503.4|92621.3|92506.1|92616.9|92502.3|32
1643763910000|2022-02-02 01:05:10|92617.1|92503.5|92619.1|92503.1|92619.7|92504.9|92615.5|92501.7|39
1643763920000|2022-02-02 01:05:20|92619.2|92503.2|92614.7|92498.7|92619.5|92503.7|92613.9|92498.2|57
1643763930000|2022-02-02 01:05:30|92614.4|92498.8|92616.9|92500.9|92617.1|92501.1|92613.5|92497.9|47
1643763940000|2022-02-02 01:05:40|92617.1|92501.1|92614.2|92498.2|92618.4|92503.8|92610.8|92497.6|49
1643763950000|2022-02-02 01:05:50|92613.2|92499.2|92614.5|92499.9|92616.7|92501.3|92612.8|92499|28
1643763960000|2022-02-02 01:06:00|92614.6|92500|92610.6|92494.6|92616.2|92500.5|92610.5|92494.5|31
1643763970000|2022-02-02 01:06:10|92608.3|92496.3|92613.5|92497.5|92615.4|92499.4|92606.8|92495.6|34
1643763980000|2022-02-02 01:06:20|92612.9|92497.3|92614.1|92501.4|92616.4|92501.5|92611.5|92497.1|43
1643763990000|2022-02-02 01:06:30|92615.7|92502.4|92613.9|92503.3|92618|92503.4|92612.5|92499.7|49
1643764000000|2022-02-02 01:06:40|92613.7|92502.4|92615.6|92500.9|92618.9|92503.4|92613.5|92499.3|53
1643764010000|2022-02-02 01:06:50|92616|92500.2|92616.7|92500.7|92617.1|92501.4|92610.8|92498.7|51
1643764020000|2022-02-02 01:07:00|92616.6|92500.6|92612.7|92496.7|92617.9|92501.9|92608.8|92496.3|59
1643764030000|2022-02-02 01:07:10|92612.1|92496.1|92611.2|92502.5|92616.9|92502.5|92608.2|92496.1|64
1643764040000|2022-02-02 01:07:20|92614.4|92500.9|92614.4|92500.6|92618.2|92502.2|92608.7|92495.9|66
1643764050000|2022-02-02 01:07:30|92612.4|92499|92616.7|92500.7|92617.8|92502.2|92609.4|92498.8|69
1643764060000|2022-02-02 01:07:40|92616.5|92500.5|92614.4|92498.8|92617.8|92501.8|92613.3|92497.7|68
1643764070000|2022-02-02 01:07:50|92613.2|92499.1|92614|92498.9|92616.3|92500.3|92610.8|92497.3|57
1643764080000|2022-02-02 01:08:00|92613|92499.5|92611.7|92497.7|92617.1|92501.2|92607.9|92496|54
1643764090000|2022-02-02 01:08:10|92610.8|92496|92634.3|92520.4|92636|92524.9|92607.6|92494.2|51
1643764100000|2022-02-02 01:08:20|92640.1|92525.5|92643.7|92527.7|92643.7|92530.2|92635.5|92519.5|54
1643764110000|2022-02-02 01:08:30|92644|92528|92640.4|92524.4|92644|92528.6|92640|92524|52
1643764120000|2022-02-02 01:08:40|92640.7|92524.7|92641.3|92530.7|92642.2|92530.7|92640.4|92524.4|41
1643764130000|2022-02-02 01:08:50|92640.6|92530.9|92648|92532.1|92648|92532.3|92640.6|92527.5|48
1643764140000|2022-02-02 01:09:00|92647.9|92531.9|92645.1|92529.8|92647.9|92531.9|92644.2|92528.2|45
1643764150000|2022-02-02 01:09:10|92644.2|92530.1|92645.7|92529.7|92646.2|92530.2|92643|92528.5|44
1643764160000|2022-02-02 01:09:20|92645.3|92529.3|92644.6|92532.3|92645.8|92532.3|92641.4|92528.4|55
1643764170000|2022-02-02 01:09:30|92644.3|92534.1|92651.3|92538.2|92655.3|92539.3|92639.8|92533.8|57
1643764180000|2022-02-02 01:09:40|92650|92536.2|92647|92538.3|92651.6|92538.3|92643.9|92532.9|47
1643764190000|2022-02-02 01:09:50|92645.1|92532.7|92648|92532|92648|92535.1|92643.1|92530.6|39
1643764200000|2022-02-02 01:10:00|92647|92532.8|92646|92532.6|92648.1|92535.1|92641.7|92531.7|43
1643764210000|2022-02-02 01:10:10|92644.7|92533.6|92646.9|92537.4|92651.2|92537.4|92643.2|92532.5|46
1643764220000|2022-02-02 01:10:20|92646|92532.8|92639.8|92535.3|92652.6|92538.9|92638.5|92530|49
1643764230000|2022-02-02 01:10:30|92642.1|92533.5|92646.2|92531.9|92647.9|92533.7|92642.1|92529.7|29
1643764240000|2022-02-02 01:10:40|92646.8|92530.8|92645.4|92531.1|92648.1|92533.8|92643.4|92530.4|33
1643764250000|2022-02-02 01:10:50|92645.9|92529.2|92644.4|92532.6|92648.5|92534.5|92640.3|92528.8|34
1643764260000|2022-02-02 01:11:00|92646.8|92530.8|92645.4|92529.4|92648.6|92532.7|92642.7|92529.4|46
1643764270000|2022-02-02 01:11:10|92645.3|92529.3|92644.6|92535.5|92648|92536.6|92639.1|92527.9|45
1643764280000|2022-02-02 01:11:20|92645|92534.3|92645.9|92533.3|92648.5|92534.8|92644|92530.4|21
1643764290000|2022-02-02 01:11:30|92646.4|92533.6|92645.5|92534.7|92648.6|92534.7|92643.6|92529.2|45
1643764300000|2022-02-02 01:11:40|92643|92535.6|92646.4|92533.7|92647.8|92535.8|92639.6|92530.8|53
1643764310000|2022-02-02 01:11:50|92646.3|92533.6|92646.7|92533.4|92648.7|92535.8|92644|92531.6|46
1643764320000|2022-02-02 01:12:00|92644.4|92535.6|92647.3|92533|92649.8|92535.6|92642.5|92529.4|47
1643764330000|2022-02-02 01:12:10|92645.2|92538.4|92641.6|92533.5|92646.4|92538.4|92639.3|92530.4|44
1643764340000|2022-02-02 01:12:20|92643.4|92533|92644.8|92530.7|92645.5|92533.9|92631.1|92526.1|44
1643764350000|2022-02-02 01:12:30|92642.6|92532.3|92635.1|92532.4|92645.6|92537.1|92631|92529.2|46
1643764360000|2022-02-02 01:12:40|92635.7|92530.6|92642.9|92527.7|92645.9|92533.4|92635.2|92526.3|54
1643764370000|2022-02-02 01:12:50|92641.7|92527.6|92641.6|92529.1|92643.3|92529.1|92639.3|92527.3|26
1643764380000|2022-02-02 01:13:00|92645.2|92529.2|92642.1|92526.1|92646.3|92533.1|92641.2|92525.9|29
1643764390000|2022-02-02 01:13:10|92643.2|92527.2|92641.3|92530|92644|92533.3|92638|92526.6|16
1643764400000|2022-02-02 01:13:20|92640.3|92531|92641.7|92531|92649|92534|92637.3|92526.1|18
1643764410000|2022-02-02 01:13:30|92641.9|92532.2|92645.8|92530.5|92646|92535.3|92636.2|92527.8|20
1643764420000|2022-02-02 01:13:40|92639.5|92535.6|92642.2|92531|92642.2|92535.6|92637|92531|15
1643764430000|2022-02-02 01:13:50|92641.8|92531.3|92643.9|92527.9|92648|92533.9|92638|92526|36
1643764440000|2022-02-02 01:14:00|92642|92531.3|92646.5|92530.5|92648.4|92537.9|92637.8|92529.5|48
1643764450000|2022-02-02 01:14:10|92645.1|92530.4|92643.5|92527.5|92646.5|92535.6|92641|92527.5|29
1643764460000|2022-02-02 01:14:20|92642.9|92529|92645.1|92530.9|92647.4|92535.7|92638.2|92528.2|48
1643764470000|2022-02-02 01:14:30|92640.6|92534.9|92650.9|92534.9|92652.7|92539.8|92637.4|92530.5|58
1643764480000|2022-02-02 01:14:40|92650.6|92534.6|92645.2|92529.2|92652.9|92539.4|92643.3|92527.3|63
1643764490000|2022-02-02 01:14:50|92644.8|92528.8|92642.2|92528.9|92646.4|92530.7|92641.9|92528.2|42
1643764500000|2022-02-02 01:15:00|92641.7|92528.4|92647.6|92531.6|92648|92532.8|92641.7|92527.8|19
1643764510000|2022-02-02 01:15:10|92647.7|92531.7|92641.8|92528.2|92649.9|92534.2|92640.6|92528.2|24
1643764520000|2022-02-02 01:15:20|92640.9|92529.7|92646.5|92535.4|92651.3|92539.6|92635.1|92529.7|52
1643764530000|2022-02-02 01:15:30|92645|92536|92640|92531.4|92649|92536|92638.5|92529.3|42
1643764540000|2022-02-02 01:15:40|92639.4|92529.2|92644.5|92528.5|92645.8|92532.3|92639.4|92527.7|41
1643764550000|2022-02-02 01:15:50|92644.1|92528.1|92644.3|92528.3|92644.5|92528.5|92641|92525.7|36
1643764560000|2022-02-02 01:16:00|92644|92528.1|92643.8|92532.6|92647.6|92536|92641|92528.1|50
1643764570000|2022-02-02 01:16:10|92642.1|92534|92643.1|92527.1|92649.1|92535.2|92638.7|92527.1|49
1643764580000|2022-02-02 01:16:20|92641.9|92527.9|92646.5|92533.9|92648|92533.9|92640.3|92527.9|34
1643764590000|2022-02-02 01:16:30|92646.9|92531.4|92641.7|92525.7|92646.9|92533.3|92641.1|92525.1|39
1643764600000|2022-02-02 01:16:40|92642.5|92526.5|92643.3|92529.4|92644.1|92529.8|92639.9|92526.1|29
1643764610000|2022-02-02 01:16:50|92642.8|92530.4|92641|92525|92644.3|92530.4|92641|92525|18
1643764620000|2022-02-02 01:17:00|92640.4|92526.6|92645.9|92530.5|92649.2|92535.2|92639.7|92525.8|43
1643764630000|2022-02-02 01:17:10|92645|92531.7|92642.8|92528.2|92647.3|92532.9|92638.3|92527.7|32
1643764640000|2022-02-02 01:17:20|92642.3|92529.8|92642.8|92526.8|92647.6|92534.3|92639.2|92526.2|36
1643764650000|2022-02-02 01:17:30|92642.6|92527.2|92638.9|92522.9|92644.5|92528.9|92637.6|92522.4|23
1643764660000|2022-02-02 01:17:40|92639.6|92523.6|92640.7|92524.7|92640.7|92524.7|92639.6|92523.6|8
1643764670000|2022-02-02 01:17:50|92640.4|92524.4|92635.4|92524.1|92640.6|92528.4|92628.7|92520.9|50
1643764680000|2022-02-02 01:18:00|92637.7|92521.7|92641|92525|92642.5|92528.7|92637.1|92521.7|47
1643764690000|2022-02-02 01:18:10|92639.3|92526.6|92639.3|92523.3|92641.6|92528.7|92635.1|92522.6|32
1643764700000|2022-02-02 01:18:20|92638.5|92523.5|92635.4|92523.2|92639.8|92526.8|92632.9|92520.8|36
1643764710000|2022-02-02 01:18:30|92635.3|92522.8|92638|92524.7|92639.8|92526.2|92631.8|92522.8|30
1643764720000|2022-02-02 01:18:40|92637.4|92523.3|92635.3|92524.4|92639.4|92532.1|92633|92520.7|38
1643764730000|2022-02-02 01:18:50|92635.5|92524.5|92638.3|92524.9|92640.5|92526.5|92634|92520.4|42
1643764740000|2022-02-02 01:19:00|92639.3|92524.4|92635.1|92521.1|92639.3|92524.4|92633.7|92519.2|39
1643764750000|2022-02-02 01:19:10|92634.9|92519.9|92636.5|92520.5|92636.5|92522.3|92631.9|92519.1|27
1643764760000|2022-02-02 01:19:20|92636.2|92520.2|92637.6|92521.8|92637.6|92525.1|92632.5|92520.2|45
1643764770000|2022-02-02 01:19:30|92637|92521.4|92635.1|92522.6|92638.3|92525|92632.7|92520.7|56
1643764780000|2022-02-02 01:19:40|92634.2|92521.3|92640|92524.4|92641.2|92526.4|92633.3|92520.9|48
1643764790000|2022-02-02 01:19:50|92640.5|92524.5|92637|92523.9|92640.5|92525.9|92634.8|92520.8|48
1643764800000|2022-02-02 01:20:00|92636.8|92524.2|92637.1|92521.1|92640.2|92524.2|92636.4|92520.4|48
1643764810000|2022-02-02 01:20:10|92637.4|92521.4|92635.6|92520.6|92637.4|92525|92632.8|92520.6|42
1643764820000|2022-02-02 01:20:20|92636.4|92520.7|92638.9|92526.5|92640.9|92527.2|92632.9|92520.7|49
1643764830000|2022-02-02 01:20:30|92639.3|92524.6|92636|92524.8|92639.3|92528|92631.3|92519|50
1643764840000|2022-02-02 01:20:40|92641.6|92525.6|92639.2|92525.3|92641.6|92528.3|92632.8|92521.6|49
1643764850000|2022-02-02 01:20:50|92639|92525.4|92635.6|92524.2|92641.8|92527.9|92635.6|92520.1|49
1643764860000|2022-02-02 01:21:00|92635.9|92524.7|92638.3|92528.8|92639.3|92528.8|92634.7|92521.6|41
1643764870000|2022-02-02 01:21:10|92638|92527.7|92640|92524|92640.8|92527.7|92633.6|92517.7|40
1643764880000|2022-02-02 01:21:20|92638.6|92522.7|92635.6|92526.2|92646.8|92531.9|92632.5|92522.7|50
1643764890000|2022-02-02 01:21:30|92633.9|92528|92638.4|92526.2|92641.9|92529.9|92633.8|92524.4|50
1643764900000|2022-02-02 01:21:40|92639.4|92525.2|92638.7|92523.9|92642.2|92529.2|92636.2|92523.8|44
1643764910000|2022-02-02 01:21:50|92639.1|92524.3|92635.8|92523.6|92639.3|92527.2|92634.4|92521.3|45
1643764920000|2022-02-02 01:22:00|92637.7|92522|92633.3|92522.8|92639.5|92527.9|92632|92520.7|48
1643764930000|2022-02-02 01:22:10|92632.4|92523.1|92637.8|92521.8|92639.5|92523.5|92631.4|92519.7|35
1643764940000|2022-02-02 01:22:20|92637.2|92521.2|92637|92521.5|92640.8|92524.8|92634.4|92520.2|44
1643764950000|2022-02-02 01:22:30|92636.3|92522.7|92636|92524.1|92638.1|92525.5|92633.4|92522.5|61
1643764960000|2022-02-02 01:22:40|92634.6|92522.5|92635.8|92521.8|92639.4|92526.5|92633|92519.8|66
1643764970000|2022-02-02 01:22:50|92634.7|92520.7|92637.8|92523.5|92638|92523.5|92630.2|92519.3|63
1643764980000|2022-02-02 01:23:00|92636.7|92524.4|92633.4|92523.9|92637.4|92525|92631.2|92520.8|67
1643764990000|2022-02-02 01:23:10|92633.3|92522|92636.6|92524.2|92639.3|92526.3|92631.9|92522|55
1643765000000|2022-02-02 01:23:20|92638.5|92525.9|92639.9|92523.9|92643.3|92527.3|92638|92523|44
1643765010000|2022-02-02 01:23:30|92639.6|92523.7|92639.9|92523.9|92642.2|92526.2|92636.5|92520.5|34
1643765020000|2022-02-02 01:23:40|92640.1|92524.1|92637.2|92521.2|92640.1|92525.7|92633.9|92520.5|43
1643765030000|2022-02-02 01:23:50|92637.4|92521.4|92635.6|92519.6|92637.4|92521.4|92633.4|92517.4|48
1643765040000|2022-02-02 01:24:00|92635.4|92519.4|92635.7|92519.7|92635.7|92519.7|92634.5|92518.5|38
1643765050000|2022-02-02 01:24:10|92635.5|92519.5|92637.3|92522.2|92645.2|92531|92630.2|92519|49
1643765060000|2022-02-02 01:24:20|92639.1|92523.1|92642.7|92526.7|92648.7|92532.7|92637.7|92523.1|56
1643765070000|2022-02-02 01:24:30|92642.9|92526.9|92641.7|92525.7|92643.3|92527.3|92639.9|92524.1|49
1643765080000|2022-02-02 01:24:40|92641.3|92526|92641|92525|92643.6|92527.7|92638.7|92524.3|53
1643765090000|2022-02-02 01:24:50|92642.3|92526.3|92633.6|92528|92642.5|92529.9|92632.1|92524.3|45
1643765100000|2022-02-02 01:25:00|92635.5|92524.8|92637.1|92524.8|92640.9|92528.4|92633.6|92520.9|47
1643765110000|2022-02-02 01:25:10|92636.9|92525.5|92639.8|92523.8|92641.4|92526.9|92635.5|92523.6|27
1643765120000|2022-02-02 01:25:20|92639.6|92523.6|92639.9|92523.9|92640.2|92524.2|92636.1|92520.1|21
1643765130000|2022-02-02 01:25:30|92640|92524|92639|92523|92641.3|92525.3|92638.9|92522.9|20
1643765140000|2022-02-02 01:25:40|92638.5|92522.5|92639.4|92527.1|92641.6|92529|92634.3|92522.5|30
1643765150000|2022-02-02 01:25:50|92640.2|92527.6|92640.3|92529.2|92642.3|92529.2|92635.3|92522.1|42
1643765160000|2022-02-02 01:26:00|92638.2|92529.1|92636.9|92529.4|92642.5|92529.4|92636.9|92523.9|42
1643765170000|2022-02-02 01:26:10|92637.9|92529.2|92635.1|92528.4|92641.9|92529.5|92635.1|92524.2|50
1643765180000|2022-02-02 01:26:20|92637|92526.9|92638.9|92523.9|92639.6|92528.3|92633.5|92523.1|35
1643765190000|2022-02-02 01:26:30|92637.9|92523.2|92637.9|92521.9|92640|92524|92636.9|92520.9|23
1643765200000|2022-02-02 01:26:40|92638.2|92522.2|92637.3|92524.8|92640.5|92527.3|92630.4|92522.2|32
1643765210000|2022-02-02 01:26:50|92634.6|92525.8|92635.2|92524.9|92638.2|92526.2|92634.5|92521.1|28
1643765220000|2022-02-02 01:27:00|92637.4|92522.8|92636.9|92525.2|92640.8|92526.5|92636|92522|17
1643765230000|2022-02-02 01:27:10|92636.4|92526.3|92638.4|92525.7|92640.8|92528.1|92633.6|92524.2|41
1643765240000|2022-02-02 01:27:20|92637.8|92528|92636.7|92521.2|92638.3|92528|92633|92521|45
1643765250000|2022-02-02 01:27:30|92637.2|92522.9|92640.2|92524.4|92644.7|92528.7|92634.4|92522.5|50
1643765260000|2022-02-02 01:27:40|92638.8|92524.3|92635.8|92523.9|92640.6|92527.5|92633.5|92521.2|56
1643765270000|2022-02-02 01:27:50|92635.6|92522.5|92637.2|92523.8|92637.4|92524.4|92633.9|92521.3|24
1643765280000|2022-02-02 01:28:00|92636.6|92523.3|92635.3|92525.3|92640.1|92527.8|92633.4|92522|19
1643765290000|2022-02-02 01:28:10|92635.1|92525.1|92636.3|92520.3|92639.8|92525.3|92634.9|92519.9|22
1643765300000|2022-02-02 01:28:20|92636.4|92520.4|92638.5|92522.5|92639.2|92524.3|92632.1|92520.3|11
1643765310000|2022-02-02 01:28:30|92638.2|92522.2|92634.6|92523.8|92638.8|92526.4|92629.6|92518.8|20
1643765320000|2022-02-02 01:28:40|92632.1|92524|92629.3|92520.7|92636|92524.6|92628.9|92518.9|13
1643765330000|2022-02-02 01:28:50|92631.4|92518.7|92637.5|92521.5|92641.3|92525.3|92631.4|92518.5|16
1643765340000|2022-02-02 01:29:00|92636.5|92520.5|92636.8|92525.2|92638.8|92525.5|92632.1|92520.4|26
1643765350000|2022-02-02 01:29:10|92636.9|92525.3|92635.1|92522.4|92637.5|92525.3|92629.4|92519.9|27
1643765360000|2022-02-02 01:29:20|92633.5|92523.2|92635.6|92524.5|92637.8|92524.9|92632.7|92521.6|56
1643765370000|2022-02-02 01:29:30|92636|92523.4|92635.9|92523.1|92638|92525.8|92630.4|92521.4|48
1643765380000|2022-02-02 01:29:40|92634|92522.3|92631.6|92529.4|92639.4|92529.4|92626.8|92519.5|45
1643765390000|2022-02-02 01:29:50|92635.1|92527.8|92633|92518.4|92637.8|92528.9|92627.6|92518.4|48
1643765400000|2022-02-02 01:30:00|92635|92519|92635.3|92523.1|92635.3|92524.1|92630.2|92519|45
1643765410000|2022-02-02 01:30:10|92635.7|92522.8|92632.1|92524.2|92636.4|92524.9|92629.2|92521.6|31
1643765420000|2022-02-02 01:30:20|92630.2|92524.3|92633.1|92527.1|92633.4|92527.1|92627.5|92521.5|35
1643765430000|2022-02-02 01:30:30|92631.2|92527.3|92633.3|92526.1|92636|92527.5|92630.7|92523.9|30
1643765440000|2022-02-02 01:30:40|92632.5|92526.5|92629.9|92524.2|92634.5|92527.1|92628|92523.2|26
1643765450000|2022-02-02 01:30:50|92630.8|92522.9|92638.7|92529.3|92641.7|92529.3|92629|92522.9|21
1643765460000|2022-02-02 01:31:00|92640.5|92529.5|92639.5|92527.7|92640.6|92530.4|92637.5|92525.6|31
1643765470000|2022-02-02 01:31:10|92639.8|92528.5|92631.9|92527.5|92639.8|92529.1|92631.9|92525.4|24
1643765480000|2022-02-02 01:31:20|92630.8|92527.6|92630|92527.1|92631.4|92529.2|92626.9|92525|19
1643765490000|2022-02-02 01:31:30|92629.6|92526.7|92630.3|92527.4|92636.4|92528.8|92628.2|92524.3|44
1643765500000|2022-02-02 01:31:40|92627.7|92524.9|92631|92526.1|92633.2|92526.5|92627.6|92524|40
1643765510000|2022-02-02 01:31:50|92632.3|92525|92630.6|92527|92634.8|92527|92629.5|92523.6|41
1643765520000|2022-02-02 01:32:00|92628.9|92522.7|92629.9|92529|92633.6|92530.1|92627.4|92522.7|37
1643765530000|2022-02-02 01:32:10|92628|92528.2|92634.4|92527.8|92634.4|92531.1|92627.6|92525.3|37
1643765540000|2022-02-02 01:32:20|92628.8|92524.2|92630.9|92528.5|92633.4|92528.5|92624.3|92522.2|43
1643765550000|2022-02-02 01:32:30|92632.4|92525.7|92631.2|92523.8|92635.9|92527.2|92627.6|92522.8|39
1643765560000|2022-02-02 01:32:40|92630.8|92524.3|92626.8|92523.1|92631.8|92526.4|92625.4|92519.6|42
1643765570000|2022-02-02 01:32:50|92627.9|92521.7|92632.6|92518.3|92638.2|92522.5|92627.1|92518.3|23
1643765580000|2022-02-02 01:33:00|92633.4|92518.2|92631.5|92521|92635.1|92522.7|92630.6|92517.7|21
1643765590000|2022-02-02 01:33:10|92631.4|92520.9|92629.3|92520.6|92636.7|92521.5|92626.3|92516|25
1643765600000|2022-02-02 01:33:20|92629.5|92520.8|92623|92525.6|92632.5|92526.4|92622|92520.8|18
1643765610000|2022-02-02 01:33:30|92623.6|92525.1|92624.8|92528.4|92633|92528.4|92621.5|92523.8|28
1643765620000|2022-02-02 01:33:40|92627.3|92525.8|92626|92523.8|92633.1|92527.2|92626|92521.7|45
1643765630000|2022-02-02 01:33:50|92626.8|92524.8|92640.9|92525|92641.7|92529.7|92626.8|92524.2|45
1643765640000|2022-02-02 01:34:00|92641.8|92525.8|92638.2|92526.6|92642.9|92529.4|92636.6|92525.7|43
1643765650000|2022-02-02 01:34:10|92636.8|92526.4|92625.8|92524.8|92638.1|92526.5|92625.1|92523.6|46
1643765660000|2022-02-02 01:34:20|92626.7|92525.2|92627.1|92527|92629.4|92527.3|92625.1|92524.8|50
1643765670000|2022-02-02 01:34:30|92628.3|92525.8|92626|92526.2|92635.1|92529.2|92622.1|92524|41
1643765680000|2022-02-02 01:34:40|92626.6|92525.8|92629.1|92526.9|92634.4|92529.2|92623.4|92524|46
1643765690000|2022-02-02 01:34:50|92630.2|92526.3|92624.8|92525.3|92631.5|92528.6|92624.1|92524|57
1643765700000|2022-02-02 01:35:00|92624.5|92525.2|92626.6|92524.6|92629.9|92527.2|92623.5|92523.8|43
1643765710000|2022-02-02 01:35:10|92627.3|92526.3|92635.1|92521.3|92636.2|92528.7|92625.1|92519.9|33
1643765720000|2022-02-02 01:35:20|92632.2|92522.7|92627.4|92523.7|92636.5|92524.6|92626|92522.5|29
1643765730000|2022-02-02 01:35:30|92627.8|92523.6|92628.9|92525.5|92630.5|92526.6|92626.5|92523.6|28
1643765740000|2022-02-02 01:35:40|92629.7|92524.9|92629.6|92528.6|92635.4|92528.6|92627.3|92524.9|37
1643765750000|2022-02-02 01:35:50|92629.5|92527.6|92627.3|92525.2|92632.3|92528.2|92624.7|92525.1|43
1643765760000|2022-02-02 01:36:00|92624.9|92526.2|92626.1|92525.8|92630.4|92527.2|92624.8|92524.1|46
1643765770000|2022-02-02 01:36:10|92626.7|92525.7|92627.4|92525.6|92632.2|92526.4|92625.1|92523.2|46
1643765780000|2022-02-02 01:36:20|92626.9|92526.4|92623|92525.1|92631.4|92528|92623|92523.4|43
1643765790000|2022-02-02 01:36:30|92624.5|92525.8|92637.7|92526.1|92637.7|92528.8|92623.7|92523.1|14
1643765800000|2022-02-02 01:36:40|92635.7|92523.1|92629.8|92525.5|92638|92527.9|92625.5|92522.6|17
1643765810000|2022-02-02 01:36:50|92631|92524.2|92632.9|92521.7|92634.6|92525.6|92630.4|92521.7|10
1643765820000|2022-02-02 01:37:00|92628.1|92525.2|92629.5|92521.5|92633.3|92526.3|92627.5|92521.5|12
1643765830000|2022-02-02 01:37:10|92631.1|92522.5|92626.3|92530|92634.1|92530|92626.3|92522.5|21
1643765840000|2022-02-02 01:37:20|92628.4|92528.9|92623.8|92524.3|92632.1|92529.9|92622.3|92522.3|17
1643765850000|2022-02-02 01:37:30|92622.5|92524.7|92622.3|92527.2|92626.8|92527.2|92622.2|92523.3|43
1643765860000|2022-02-02 01:37:40|92622.9|92526.2|92628.1|92524.7|92635.6|92529.4|92622.3|92523.2|58
1643765870000|2022-02-02 01:37:50|92626.3|92525.8|92629.5|92524.9|92633.2|92527.9|92625.9|92524.5|48
1643765880000|2022-02-02 01:38:00|92627.3|92526.5|92628.1|92524.8|92631.3|92526.8|92626.1|92524.1|20
1643765890000|2022-02-02 01:38:10|92627.8|92524.5|92625.6|92522.5|92630|92527|92624.5|92521.7|34
1643765900000|2022-02-02 01:38:20|92623.4|92525.1|92630.7|92526.6|92631.3|92528.4|92619.5|92522.3|32
1643765910000|2022-02-02 01:38:30|92631.6|92526.1|92627.8|92523.9|92631.6|92526.9|92618.4|92518.5|23
1643765920000|2022-02-02 01:38:40|92628.4|92522.6|92630|92524.4|92630.4|92528|92622.2|92520.5|12
1643765930000|2022-02-02 01:38:50|92629|92523.3|92624.8|92522.6|92629|92526.8|92621.8|92522.6|14
1643765940000|2022-02-02 01:39:00|92622.4|92524.1|92616.8|92523|92624.7|92525.5|92614.6|92519.2|36
1643765950000|2022-02-02 01:39:10|92617.4|92521.7|92622.4|92519.5|92622.4|92525.1|92616.2|92519.5|31
1643765960000|2022-02-02 01:39:20|92621.8|92520.5|92625.9|92520.3|92632.4|92521.8|92621.6|92519.2|8
1643765970000|2022-02-02 01:39:30|92626.8|92521.7|92631|92515|92632.5|92522.8|92621.1|92515|28
1643765980000|2022-02-02 01:39:40|92628.3|92514.7|92619.8|92519.6|92628.5|92521.5|92619.7|92514.7|29
1643765990000|2022-02-02 01:39:50|92619.2|92520.4|92619.9|92522|92626.1|92522.3|92618.6|92518.5|20
1643766000000|2022-02-02 01:40:00|92619.6|92517.1|92618.5|92514.8|92619.8|92518.7|92614.9|92514.8|31
1643766010000|2022-02-02 01:40:10|92617.8|92515.4|92621.3|92518.7|92626.5|92520.7|92616.8|92509.6|57
1643766020000|2022-02-02 01:40:20|92621.1|92517.5|92624|92515.8|92625.4|92519|92619.8|92515.3|42
1643766030000|2022-02-02 01:40:30|92621.6|92516.4|92619.5|92518.9|92622.1|92518.9|92616.1|92513.1|41
1643766040000|2022-02-02 01:40:40|92617.7|92517.5|92622.8|92516.4|92626.3|92521.6|92615.7|92516.4|30
1643766050000|2022-02-02 01:40:50|92622.4|92517.5|92613.4|92516.9|92622.8|92518.4|92612.3|92510|40
1643766060000|2022-02-02 01:41:00|92612|92518.4|92623.2|92518.6|92632.3|92522.6|92612|92514.4|55
1643766070000|2022-02-02 01:41:10|92626.8|92516|92626|92515.7|92627.5|92517.9|92622.9|92515.2|46
1643766080000|2022-02-02 01:41:20|92625.5|92512.2|92619.8|92517.3|92626|92519.5|92617.1|92512.2|48
1643766090000|2022-02-02 01:41:30|92619.2|92516.1|92617.7|92522.7|92623.9|92522.8|92615.5|92516.1|44
1643766100000|2022-02-02 01:41:40|92619.2|92521.2|92617.3|92521.2|92620|92522.1|92615.6|92518.2|47
1643766110000|2022-02-02 01:41:50|92617.4|92517.8|92619.2|92521.6|92621.4|92523.2|92612|92513.5|53
1643766120000|2022-02-02 01:42:00|92620.1|92523.7|92616.8|92521|92621.6|92523.9|92614.4|92517.2|43
1643766130000|2022-02-02 01:42:10|92618|92517.3|92626.4|92514.2|92627.6|92517.4|92613.9|92511.3|48
1643766140000|2022-02-02 01:42:20|92626.6|92518.9|92623.2|92515.8|92628.9|92519.2|92620.8|92513.3|49
1643766150000|2022-02-02 01:42:30|92624.3|92516.4|92619.7|92521.5|92625.6|92522.2|92619.7|92515.1|41
1643766160000|2022-02-02 01:42:40|92619|92521.3|92617.7|92521|92621.5|92522.7|92616.6|92516.6|45
1643766170000|2022-02-02 01:42:50|92617.6|92520.9|92619.8|92518.5|92621.5|92522.6|92612.8|92516.6|48
1643766180000|2022-02-02 01:43:00|92619.1|92521.1|92623.3|92523.4|92623.6|92523.7|92615.6|92518.4|49
1643766190000|2022-02-02 01:43:10|92623.6|92523.7|92632.9|92516.9|92633.4|92525.5|92617.6|92516.9|53
1643766200000|2022-02-02 01:43:20|92630.9|92518.9|92629.6|92516.6|92631.9|92520.2|92626.1|92516.1|48
1643766210000|2022-02-02 01:43:30|92629.9|92516.9|92622.5|92522.6|92629.9|92522.6|92616|92512.9|48
1643766220000|2022-02-02 01:43:40|92622.3|92522.9|92623.4|92519.9|92623.7|92522.9|92615.7|92519.9|39
1643766230000|2022-02-02 01:43:50|92622.6|92521|92618.2|92519.4|92625.1|92525|92616.9|92518.6|51
1643766240000|2022-02-02 01:44:00|92617.9|92520.3|92617|92525.4|92626.7|92527.1|92615.3|92515.6|42
1643766250000|2022-02-02 01:44:10|92618.5|92524.3|92616.9|92525.1|92621.3|92526.5|92616.1|92522.4|43
1643766260000|2022-02-02 01:44:20|92617.7|92524.1|92624.9|92518.9|92626.5|92526.6|92614.1|92518.7|41
1643766270000|2022-02-02 01:44:30|92625|92519|92613|92521.6|92625.1|92525.4|92611.2|92516.4|57
1643766280000|2022-02-02 01:44:40|92615.3|92519.8|92615.4|92521|92621.8|92523.2|92613.7|92516.5|37
1643766290000|2022-02-02 01:44:50|92614.3|92520.9|92618.5|92516.1|92619.2|92520.9|92613.5|92515.5|45
1643766300000|2022-02-02 01:45:00|92617.8|92516.8|92622.5|92520.8|92623.1|92524.3|92613.2|92516.2|35
1643766310000|2022-02-02 01:45:10|92622.9|92521.4|92617.3|92523.3|92623.4|92523.6|92616.7|92520|48
1643766320000|2022-02-02 01:45:20|92617|92523.8|92615.1|92523.5|92625.8|92526.4|92613.3|92519.8|40
1643766330000|2022-02-02 01:45:30|92614.7|92524.7|92618.5|92523.7|92620.3|92527.5|92610.9|92521.4|40
1643766340000|2022-02-02 01:45:40|92620.3|92521.2|92615|92522.7|92620.3|92525.3|92614.9|92520.2|36
1643766350000|2022-02-02 01:45:50|92614.8|92522.9|92618.4|92521.3|92619.5|92523.7|92614.8|92520|27
1643766360000|2022-02-02 01:46:00|92615.1|92524.6|92614.5|92526.6|92621.9|92526.9|92614.4|92522|41
1643766370000|2022-02-02 01:46:10|92614.7|92526.7|92616.6|92525.3|92621|92528.1|92613.3|92521.9|40
1643766380000|2022-02-02 01:46:20|92616|92526.2|92617.4|92522.4|92623.6|92528.2|92614.8|92522.4|43
1643766390000|2022-02-02 01:46:30|92618.1|92523.2|92618.7|92524.1|92624.7|92526|92617.6|92522.5|29
1643766400000|2022-02-02 01:46:40|92618.6|92523.5|92617.1|92524.5|92619.9|92525.3|92616.9|92523.1|38
1643766410000|2022-02-02 01:46:50|92617.4|92523.2|92614.4|92523.8|92618.6|92527.6|92612.6|92521|27
1643766420000|2022-02-02 01:47:00|92614.9|92523|92622.5|92528.6|92624.6|92530.6|92613.5|92523|46
1643766430000|2022-02-02 01:47:10|92622|92527.2|92619.3|92526.2|92624.2|92528.9|92616.2|92522.6|47
1643766440000|2022-02-02 01:47:20|92625.1|92529.3|92623.8|92526.8|92625.4|92529.7|92617.8|92526.4|40
1643766450000|2022-02-02 01:47:30|92625.6|92528.9|92619|92526|92625.6|92529.4|92618.2|92523.5|44
1643766460000|2022-02-02 01:47:40|92618.6|92526.7|92622.3|92530.3|92624.2|92530.3|92618.5|92524.9|42
1643766470000|2022-02-02 01:47:50|92620.2|92529.2|92624.2|92528.4|92625.8|92530.2|92615.2|92524.8|44
1643766480000|2022-02-02 01:48:00|92618.3|92530|92619.7|92527|92628.1|92530|92617.3|92523.1|20
1643766490000|2022-02-02 01:48:10|92618.5|92527.5|92622.7|92528.1|92623.7|92528.1|92618.5|92522.8|23
1643766500000|2022-02-02 01:48:20|92622.8|92526.5|92619.3|92526.7|92626.5|92528.7|92616.7|92523.1|30
1643766510000|2022-02-02 01:48:30|92621|92526.6|92631.6|92530.5|92633.5|92530.5|92619.9|92524|53
1643766520000|2022-02-02 01:48:40|92631|92532|92624.3|92531.6|92633.1|92533.2|92620.5|92528.4|43
1643766530000|2022-02-02 01:48:50|92624.2|92531.7|92624|92530.5|92626.6|92531.7|92621.3|92529|44
1643766540000|2022-02-02 01:49:00|92624.3|92529.7|92624.4|92532|92628|92533.2|92622.7|92528.7|23
1643766550000|2022-02-02 01:49:10|92624.1|92532.1|92616.2|92533|92625.1|92534.1|92614.4|92526.6|40
1643766560000|2022-02-02 01:49:20|92617.3|92531.8|92624.8|92530.2|92626.3|92532.7|92616|92528.1|31
1643766570000|2022-02-02 01:49:30|92623.6|92529.5|92626.9|92528.8|92632.9|92533.1|92616.2|92525|39
1643766580000|2022-02-02 01:49:40|92625.7|92529.7|92621.2|92533.4|92629.7|92534.1|92621.2|92528.3|30
1643766590000|2022-02-02 01:49:50|92625.7|92533.5|92623.4|92529.9|92627|92533.5|92621.4|92527.5|46
1643766600000|2022-02-02 01:50:00|92622.8|92529.8|92623.2|92531|92624.6|92533.7|92619.1|92528.8|20
1643766610000|2022-02-02 01:50:10|92621.2|92531.8|92626.4|92531.4|92629.3|92532.4|92620.8|92530.5|24
1643766620000|2022-02-02 01:50:20|92625.9|92531.1|92622.4|92532.8|92629.6|92534|92619.3|92527.7|40
1643766630000|2022-02-02 01:50:30|92621.7|92533|92622.5|92532.1|92632.3|92533.3|92621.5|92528.4|26
1643766640000|2022-02-02 01:50:40|92621.8|92532.2|92620.5|92530.5|92627.1|92532.2|92619.8|92526.7|29
1643766650000|2022-02-02 01:50:50|92626.4|92529.2|92625.1|92531.1|92626.4|92531.2|92621|92528.7|24
1643766660000|2022-02-02 01:51:00|92615.7|92521|92619.5|92528.7|92620.4|92531.2|92615.3|92521|34
1643766670000|2022-02-02 01:51:10|92620.2|92527.7|92625.2|92529.7|92627.5|92532.5|92616.7|92527.7|21
1643766680000|2022-02-02 01:51:20|92624.4|92523.1|92625.6|92533.1|92629.4|92533.1|92618.1|92523.1|27
1643766690000|2022-02-02 01:51:30|92623.6|92532|92622.9|92533|92628.9|92533.1|92622.9|92529|38
1643766700000|2022-02-02 01:51:40|92622.8|92532.9|92622.7|92528.7|92626.4|92533.1|92621.9|92526.9|33
1643766710000|2022-02-02 01:51:50|92624.3|92527.5|92623.2|92529.3|92624.3|92533.7|92618.4|92527.5|21
1643766720000|2022-02-02 01:52:00|92622|92530.2|92623.5|92531.6|92624.2|92531.6|92617|92525.5|29
1643766730000|2022-02-02 01:52:10|92623.7|92531.7|92623.8|92530|92629.2|92531.7|92621.4|92520.3|17
1643766740000|2022-02-02 01:52:20|92623.7|92530.7|92625.5|92526.7|92625.5|92530.7|92617|92524.2|17
1643766750000|2022-02-02 01:52:30|92626.6|92526.2|92621.9|92527.4|92627.3|92527.4|92621.5|92524.3|9
1643766760000|2022-02-02 01:52:40|92621.4|92527|92618.8|92529.7|92621.9|92529.7|92617.8|92526.1|19
1643766770000|2022-02-02 01:52:50|92619.1|92529.9|92618.6|92524.1|92620.2|92529.9|92615.4|92523.6|6
1643766780000|2022-02-02 01:53:00|92620.1|92529.1|92616.4|92530.3|92620.1|92530.3|92614.3|92528.4|8
1643766790000|2022-02-02 01:53:10|92620.9|92526.5|92627.1|92528.1|92627.1|92529.9|92620.8|92525.8|7
1643766800000|2022-02-02 01:53:20|92628.1|92526.2|92624.3|92519.5|92628.2|92526.2|92620|92519.3|9
1643766810000|2022-02-02 01:53:30|92622|92519.1|92624.9|92530.6|92625.6|92530.9|92614.5|92519.1|20
1643766820000|2022-02-02 01:53:40|92624.7|92530.9|92622|92530.9|92625.6|92532.7|92618.4|92528.2|33
1643766830000|2022-02-02 01:53:50|92622.2|92531.2|92624.3|92526|92628.2|92533.8|92620.9|92526|28
1643766840000|2022-02-02 01:54:00|92626.6|92530.6|92624.2|92530.5|92627|92531.8|92620.7|92527.4|23
1643766850000|2022-02-02 01:54:10|92624.6|92529.6|92618|92524.7|92624.6|92529.6|92618|92523.1|9
1643766860000|2022-02-02 01:54:20|92629.2|92529.3|92621.3|92530|92629.2|92530.1|92619.1|92527.7|17
1643766870000|2022-02-02 01:54:30|92618.8|92532.3|92616.1|92530.2|92624|92532.3|92616.1|92525.4|14
1643766880000|2022-02-02 01:54:40|92616.4|92530.3|92620.7|92529.7|92622.7|92532.5|92615.8|92526.8|49
1643766890000|2022-02-02 01:54:50|92622.1|92527.7|92622.6|92526|92627.1|92530.8|92614.2|92523.6|34
1643766900000|2022-02-02 01:55:00|92621.8|92527.1|92621.5|92528.5|92627.4|92530.3|92618.6|92525.6|29
1643766910000|2022-02-02 01:55:10|92621.1|92529.5|92620.6|92520.4|92624.3|92529.5|92618.1|92516.9|47
1643766920000|2022-02-02 01:55:20|92618.4|92521.3|92621.2|92518.4|92621.3|92521.8|92617.9|92518.4|20
1643766930000|2022-02-02 01:55:30|92619.9|92517|92617.3|92523.1|92622.7|92523.2|92614.9|92517|14
1643766940000|2022-02-02 01:55:40|92615.1|92526.5|92617.7|92525.2|92619.8|92526.6|92612.2|92523.6|15
1643766950000|2022-02-02 01:55:50|92615.3|92524.7|92616|92522|92617.5|92524.7|92612.9|92521.7|8
1643766960000|2022-02-02 01:56:00|92620.4|92521.9|92614|92523.1|92620.4|92524|92612.9|92518.8|11
1643766970000|2022-02-02 01:56:10|92615.6|92522.4|92618.9|92516.1|92621|92522.6|92613.3|92514.8|31
1643766980000|2022-02-02 01:56:20|92619.8|92515.4|92612|92520|92619.8|92522.9|92608.6|92515.4|22
1643766990000|2022-02-02 01:56:30|92610.9|92520.9|92613.2|92520.1|92619.3|92522.6|92610.7|92517.7|21
1643767000000|2022-02-02 01:56:40|92613|92519.5|92608.9|92523.4|92616.5|92523.4|92608.9|92518.4|16
1643767010000|2022-02-02 01:56:50|92610.7|92522.5|92603.5|92527.8|92619.8|92527.8|92602.4|92519.1|31
1643767020000|2022-02-02 01:57:00|92603.3|92527.6|92606.8|92524.3|92607.9|92527.6|92603.3|92524|29
1643767030000|2022-02-02 01:57:10|92605.8|92524|92608.2|92525.2|92608.8|92525.8|92604.9|92523.3|25
1643767040000|2022-02-02 01:57:20|92607.5|92525.4|92600.7|92523.5|92607.5|92528.6|92600.7|92523.5|33
1643767050000|2022-02-02 01:57:30|92599.4|92525.2|92603.3|92525|92605.4|92528.1|92599|92522.7|34
1643767060000|2022-02-02 01:57:40|92602.9|92525.9|92600.9|92524.2|92607.3|92528.6|92599.9|92523|36
1643767070000|2022-02-02 01:57:50|92601.3|92524.5|92604.9|92521|92604.9|92525.4|92600.8|92521|19
1643767080000|2022-02-02 01:58:00|92604.3|92522.7|92603.8|92523.4|92605.4|92525.3|92603|92521.9|18
1643767090000|2022-02-02 01:58:10|92603.2|92523.3|92602.7|92522.1|92606.1|92525.8|92602.7|92521.7|14
1643767100000|2022-02-02 01:58:20|92605.4|92520.4|92602.3|92525.5|92609.7|92528.3|92599.8|92517.5|31
1643767110000|2022-02-02 01:58:30|92601.3|92527.2|92602.6|92526.2|92605.7|92529.7|92600.6|92523.5|24
1643767120000|2022-02-02 01:58:40|92602.9|92525.4|92605.4|92526.2|92609.2|92527.7|92602.9|92524.5|30
1643767130000|2022-02-02 01:58:50|92607.4|92524.5|92603.9|92526.3|92609.8|92527.3|92602.4|92522.9|24
1643767140000|2022-02-02 01:59:00|92605.8|92525.4|92606.2|92526.2|92606.6|92527|92604.9|92525.1|18
1643767150000|2022-02-02 01:59:10|92605|92525.7|92604.6|92526.4|92607.5|92530.3|92601.9|92525.7|33
1643767160000|2022-02-02 01:59:20|92605.1|92526|92599.6|92529.1|92607.9|92529.1|92599.6|92523.3|22
1643767170000|2022-02-02 01:59:30|92601.9|92531.8|92609.5|92528.8|92612.5|92532.9|92601.3|92523.3|21
1643767180000|2022-02-02 01:59:40|92606.7|92528.6|92609.4|92527.6|92609.6|92530.4|92605.8|92526.9|31
1643767190000|2022-02-02 01:59:50|92609.3|92527.4|92614.5|92526.3|92618.7|92529.7|92608.4|92523.4|30
1643767200000|2022-02-02 02:00:00|92615|92525|92608.2|92528.7|92615.2|92530|92607.7|92525|48
1643767210000|2022-02-02 02:00:10|92608|92529.7|92609|92529.6|92609.7|92530.4|92606.6|92528.4|39
1643767220000|2022-02-02 02:00:20|92610.5|92528.5|92607.3|92529.9|92610.9|92531.7|92606.2|92525.8|26
1643767230000|2022-02-02 02:00:30|92615.6|92527.4|92609.1|92529.2|92618.5|92533.1|92608.4|92526.6|35
1643767240000|2022-02-02 02:00:40|92609.2|92529.3|92608.7|92531.4|92617.1|92531.6|92607.8|92526.8|38
1643767250000|2022-02-02 02:00:50|92608.8|92530.2|92608.3|92528.5|92611.7|92531.3|92606.6|92528.5|33
1643767260000|2022-02-02 02:01:00|92607.9|92528.2|92608|92530.8|92610.5|92532.2|92606|92526.5|35
1643767270000|2022-02-02 02:01:10|92608.9|92530.6|92605.2|92530.1|92610.8|92533|92604.5|92526.8|46
1643767280000|2022-02-02 02:01:20|92604.7|92528.7|92608.7|92528.7|92611.4|92529.9|92604.7|92525.1|30
1643767290000|2022-02-02 02:01:30|92610.2|92527.6|92610.2|92527.5|92610.7|92530.7|92606.3|92527.2|41
1643767300000|2022-02-02 02:01:40|92609.9|92528.3|92606.9|92528.4|92609.9|92529.5|92605|92526.6|40
1643767310000|2022-02-02 02:01:50|92606.5|92528|92609.4|92528.5|92611.1|92531.7|92604.5|92527.3|48
1643767320000|2022-02-02 02:02:00|92609.3|92530.4|92610|92528.6|92611.8|92544.5|92594.5|92526.5|42
1643767330000|2022-02-02 02:02:10|92609.6|92532.7|92608.2|92530.7|92611.7|92533.9|92607.5|92528.2|12
1643767340000|2022-02-02 02:02:20|92608.5|92530.5|92608.8|92526|92613.3|92531.6|92608|92526|25
1643767350000|2022-02-02 02:02:30|92613.5|92563.5|92627.5|92549.6|92640.1|92564.7|92613.5|92538.4|37
1643767360000|2022-02-02 02:02:40|92628.3|92552.7|92626.9|92554.6|92628.3|92555.3|92623.5|92551.6|31
1643767370000|2022-02-02 02:02:50|92627.7|92554.7|92627.1|92543.1|92634.3|92563.6|92612.8|92539|56
1643767380000|2022-02-02 02:03:00|92622.2|92539.1|92615.8|92533.1|92622.2|92539.1|92610.7|92529.9|48
1643767390000|2022-02-02 02:03:10|92616.7|92532.9|92612.8|92535.4|92618.6|92535.4|92612.6|92530.2|32
1643767400000|2022-02-02 02:03:20|92614.2|92534.1|92615.2|92525.5|92617|92535.8|92610.2|92524.8|31
1643767410000|2022-02-02 02:03:30|92615.1|92525.6|92614.1|92527.3|92615.1|92529.7|92610.3|92525.5|36
1643767420000|2022-02-02 02:03:40|92614.4|92527.9|92608.4|92528.8|92614.4|92531.2|92606.8|92527.6|33
1643767430000|2022-02-02 02:03:50|92608.2|92528.7|92619.8|92526.2|92620.2|92530.4|92607.2|92524.4|41
1643767440000|2022-02-02 02:04:00|92620|92526.4|92615|92531.1|92620|92531.2|92615|92526.4|26
1643767450000|2022-02-02 02:04:10|92607.5|92530.5|92610.5|92531.6|92611.6|92533.3|92607.5|92530.5|18
1643767460000|2022-02-02 02:04:20|92610.8|92533.1|92613|92534.9|92613|92534.9|92609.6|92532.6|23
1643767470000|2022-02-02 02:04:30|92619.4|92531.3|92616.7|92523.1|92623.1|92541.7|92590|92523.1|70
1643767480000|2022-02-02 02:04:40|92617.3|92523|92616.8|92525.7|92619.3|92546.2|92596.2|92522.2|62
1643767490000|2022-02-02 02:04:50|92617.3|92525.2|92613.3|92527.4|92617.3|92533.3|92603.1|92523.7|71
1643767500000|2022-02-02 02:05:00|92611.8|92529.6|92591.4|92541.4|92611.8|92548.9|92591.4|92527.9|49
1643767510000|2022-02-02 02:05:10|92604|92532.1|92603.4|92531.7|92606.1|92533.2|92603.4|92531.3|15
1643767520000|2022-02-02 02:05:20|92603.5|92532.1|92589.8|92539.8|92610.3|92544.2|92587.7|92527.1|45
1643767530000|2022-02-02 02:05:30|92589.2|92539.2|92590.9|92540.9|92603.2|92542.4|92588.3|92532.7|28
1643767540000|2022-02-02 02:05:40|92590.6|92540.6|92604.1|92534.1|92608.5|92546.7|92589.5|92528.7|51
1643767550000|2022-02-02 02:05:50|92593.7|92543.7|92605.2|92533.7|92613.9|92546.7|92592.7|92532.7|49
1643767560000|2022-02-02 02:06:00|92606.1|92534.4|92597.9|92547.9|92610|92548.2|92597|92531.6|51
1643767570000|2022-02-02 02:06:10|92607.2|92536.5|92593.3|92543.3|92611.4|92547.5|92591.9|92530.2|54
1643767580000|2022-02-02 02:06:20|92593.5|92543.5|92601.1|92529.8|92609.3|92543.8|92588|92527.8|58
1643767590000|2022-02-02 02:06:30|92603.1|92529.9|92605.8|92530.6|92614.6|92531.1|92602.4|92527.5|34
1643767600000|2022-02-02 02:06:40|92606.2|92530.7|92606.1|92529.9|92608.9|92530.9|92603.9|92527.2|31
1643767610000|2022-02-02 02:06:50|92606.4|92530.2|92606.6|92531.3|92607.8|92531.3|92605|92529.2|29
1643767620000|2022-02-02 02:07:00|92605.4|92531.6|92610.8|92530.9|92615.7|92531.7|92605.2|92527.1|31
1643767630000|2022-02-02 02:07:10|92611.1|92530.3|92604.1|92530.5|92611.9|92533.1|92604.1|92528.5|24
1643767640000|2022-02-02 02:07:20|92604.8|92530.1|92610.1|92530.6|92610.7|92533|92604.6|92529.1|36
1643767650000|2022-02-02 02:07:30|92609|92530.4|92609.8|92533.5|92613.7|92534.5|92606.4|92530|51
1643767660000|2022-02-02 02:07:40|92609.5|92533.1|92609.2|92531.4|92612.3|92533.3|92608.5|92530.6|23
1643767670000|2022-02-02 02:07:50|92604.9|92531.9|92609|92532.3|92610.8|92532.3|92604.7|92527.9|38
1643767680000|2022-02-02 02:08:00|92609.4|92531.6|92610.6|92533.1|92612.2|92535|92608.1|92531.1|49
1643767690000|2022-02-02 02:08:10|92610.4|92534.1|92618.8|92533.2|92623.2|92534.1|92610.4|92528.7|43
1643767700000|2022-02-02 02:08:20|92617.1|92532.6|92612|92532.8|92618.2|92534.3|92610.3|92530|19
1643767710000|2022-02-02 02:08:30|92612.1|92534|92614.9|92534.8|92618|92535.1|92612.1|92530.5|14
1643767720000|2022-02-02 02:08:40|92615.7|92535.6|92611.2|92534.1|92618.4|92536.8|92610.3|92532|31
1643767730000|2022-02-02 02:08:50|92612|92533.3|92615.1|92528.1|92620|92535.4|92612|92526.7|52
1643767740000|2022-02-02 02:09:00|92615|92528.6|92608.9|92533.9|92615|92536.3|92606.9|92528.2|34
1643767750000|2022-02-02 02:09:10|92608.8|92534.1|92609.3|92531.2|92610.7|92534.7|92607.3|92529.7|44
1643767760000|2022-02-02 02:09:20|92608.4|92531.4|92613.5|92532.5|92616|92534.9|92607.7|92530|37
1643767770000|2022-02-02 02:09:30|92613|92531.7|92612.2|92531.8|92614.9|92533.1|92611.3|92530.3|44
1643767780000|2022-02-02 02:09:40|92612.1|92531.7|92610.5|92524.1|92613.9|92531.7|92607.3|92522.3|52
1643767790000|2022-02-02 02:09:50|92610.6|92523.6|92615.1|92530.6|92619.9|92534.4|92605.1|92523.3|51
1643767800000|2022-02-02 02:10:00|92612.7|92530.2|92607|92524.2|92615.9|92531.4|92605|92523.9|50
1643767810000|2022-02-02 02:10:10|92608.4|92523.6|92607.8|92529.5|92609.4|92530.2|92603.9|92523.6|36
1643767820000|2022-02-02 02:10:20|92607.9|92528.9|92610.4|92529.6|92613.3|92530.6|92607.1|92527.2|34
1643767830000|2022-02-02 02:10:30|92610.2|92529.4|92610.9|92527.7|92619|92530.1|92608.6|92524.6|52
1643767840000|2022-02-02 02:10:40|92610.5|92525.6|92612.4|92530|92614.5|92530.3|92609.7|92525.6|28
1643767850000|2022-02-02 02:10:50|92612.1|92529.6|92605.8|92526.9|92612.1|92530.3|92604.2|92525.8|47
1643767860000|2022-02-02 02:11:00|92605.5|92526.8|92605.3|92528.5|92609.7|92535.5|92602.2|92524.6|32
1643767870000|2022-02-02 02:11:10|92603.9|92528.7|92609.6|92530.6|92617.5|92533.8|92603.7|92523.5|43
1643767880000|2022-02-02 02:11:20|92610.1|92530.7|92605.3|92528.9|92610.2|92531.4|92605.1|92526.4|32
1643767890000|2022-02-02 02:11:30|92607|92527.7|92606.6|92528.2|92609.5|92529.1|92605.4|92527|45
1643767900000|2022-02-02 02:11:40|92606.7|92527.6|92606.9|92532.7|92611|92533.8|92606.7|92526.8|19
1643767910000|2022-02-02 02:11:50|92606.5|92531.7|92608.7|92531.2|92610.3|92533|92606.5|92529.5|31
1643767920000|2022-02-02 02:12:00|92610|92529|92604.6|92530.7|92610.7|92531.3|92603.7|92526.9|25
1643767930000|2022-02-02 02:12:10|92605.3|92530.9|92609.5|92530.9|92614.1|92532|92604.6|92528.1|28
1643767940000|2022-02-02 02:12:20|92610.8|92531.5|92605.4|92527.3|92612.4|92531.5|92605.3|92527.2|14
1643767950000|2022-02-02 02:12:30|92606.2|92529.3|92611.4|92520.7|92613|92530|92604|92520.4|36
1643767960000|2022-02-02 02:12:40|92609.5|92522|92608.2|92521.6|92614.8|92529|92597.9|92516.3|55
1643767970000|2022-02-02 02:12:50|92607.9|92521.2|92604.3|92526.8|92610.9|92527.8|92602.5|92519.8|38
1643767980000|2022-02-02 02:13:00|92604.8|92526.5|92612.2|92526|92619.4|92528.6|92604.3|92522.2|42
1643767990000|2022-02-02 02:13:10|92612|92526.2|92616.1|92526.9|92618.5|92528.4|92609.1|92523.6|28
1643768000000|2022-02-02 02:13:20|92617.2|92525.2|92619|92522.3|92620.2|92528.7|92613.4|92522.3|34
1643768010000|2022-02-02 02:13:30|92617|92523.8|92620.1|92527|92621.8|92527.5|92607.3|92523.3|32
1643768020000|2022-02-02 02:13:40|92619|92528|92608.4|92528.6|92620.2|92533.7|92606.5|92524.6|41
1643768030000|2022-02-02 02:13:50|92616.9|92530.2|92604.6|92528.4|92616.9|92530.4|92604.6|92523.5|33
1643768040000|2022-02-02 02:14:00|92605.8|92528.8|92610.6|92518.4|92612.5|92529.1|92604.8|92518.2|32
1643768050000|2022-02-02 02:14:10|92609.6|92520.8|92615.8|92521.4|92616.4|92526.7|92605.3|92518.9|28
1643768060000|2022-02-02 02:14:20|92614.6|92522.1|92610.9|92526.9|92616.2|92526.9|92610.9|92522.1|16
1643768070000|2022-02-02 02:14:30|92612.2|92525.6|92606.7|92526.8|92614|92526.8|92605|92523.2|19
1643768080000|2022-02-02 02:14:40|92607.8|92526.9|92606.9|92530.6|92608.6|92530.6|92606.4|92525.2|16
1643768090000|2022-02-02 02:14:50|92605.9|92531.6|92607.9|92526.5|92610.1|92532.3|92604.4|92520.3|21
1643768100000|2022-02-02 02:15:00|92607.4|92527.8|92604.9|92528.7|92609.9|92529.6|92603.6|92526.2|16
1643768110000|2022-02-02 02:15:10|92606.2|92527.8|92605.2|92528.9|92608.6|92528.9|92605.2|92523.6|14
1643768120000|2022-02-02 02:15:20|92605.4|92528.5|92607.3|92527.2|92609.5|92529.3|92604.3|92524.2|10
1643768130000|2022-02-02 02:15:30|92608.3|92526|92606|92529.6|92609.7|92529.7|92605.8|92523.3|15
1643768140000|2022-02-02 02:15:40|92609|92527.6|92605|92528.2|92611.9|92545.1|92595.1|92520.7|26
1643768150000|2022-02-02 02:15:50|92604.5|92528.3|92604.3|92524.8|92614.9|92528.3|92604.3|92523.4|13
1643768160000|2022-02-02 02:16:00|92605.4|92528|92606.9|92526|92607.9|92528|92603.9|92524.7|22
1643768170000|2022-02-02 02:16:10|92605.5|92524.8|92604.9|92527.9|92607|92528.4|92604.4|92524.3|19
1643768180000|2022-02-02 02:16:20|92605|92528.7|92612.7|92527.8|92623|92533.2|92604.8|92523.7|44
1643768190000|2022-02-02 02:16:30|92613.3|92529|92606|92527.8|92613.3|92530.2|92604.6|92525.3|26
1643768200000|2022-02-02 02:16:40|92608.8|92525.4|92611.1|92525.2|92611.1|92529.1|92605.1|92525.2|13
1643768210000|2022-02-02 02:16:50|92610.7|92526.1|92609.1|92525.8|92611.8|92528.8|92605.4|92523|21
1643768220000|2022-02-02 02:17:00|92607.2|92526.2|92604.7|92527.6|92607.3|92527.6|92602.7|92523.4|17
1643768230000|2022-02-02 02:17:10|92604.8|92528.3|92606.6|92529.5|92607.8|92529.5|92604.8|92525.8|17
1643768240000|2022-02-02 02:17:20|92607|92530.7|92606.2|92533.8|92612.6|92546|92596|92521.5|22
1643768250000|2022-02-02 02:17:30|92607|92534.5|92608.5|92532.4|92614.5|92534.5|92606.4|92527.6|15
1643768260000|2022-02-02 02:17:40|92609.2|92531.9|92613.1|92531.9|92615.7|92532|92607.3|92525.7|19
1643768270000|2022-02-02 02:17:50|92609.6|92531.4|92608.5|92526|92613.3|92533.9|92602.8|92523.9|38
1643768280000|2022-02-02 02:18:00|92607.7|92526.8|92611.7|92528.1|92612.3|92529.6|92607.2|92526.5|28
1643768290000|2022-02-02 02:18:10|92611.3|92528.5|92610.6|92530.7|92611.6|92533.6|92607.7|92528.5|14
1643768300000|2022-02-02 02:18:20|92609.7|92531.2|92608.3|92527.5|92611.7|92531.4|92604.6|92526.2|13
1643768310000|2022-02-02 02:18:30|92610.2|92525.9|92617.7|92528.8|92623.6|92533.7|92605.8|92524.6|33
1643768320000|2022-02-02 02:18:40|92620|92528.4|92612.3|92531.9|92620|92532|92612.3|92525.8|39
1643768330000|2022-02-02 02:18:50|92616.2|92528.5|92605.2|92529.2|92616.2|92530.6|92605.1|92528.5|23
1643768340000|2022-02-02 02:19:00|92605.5|92529.8|92606.3|92530|92606.8|92531.3|92605.2|92528.5|20
1643768350000|2022-02-02 02:19:10|92609.2|92526|92606.9|92526.7|92614.5|92528.5|92606.3|92524.4|21
1643768360000|2022-02-02 02:19:20|92606.4|92527|92604.9|92530.5|92606.6|92530.8|92600.1|92525.8|31
1643768370000|2022-02-02 02:19:30|92605|92531.1|92608.6|92528.7|92608.6|92531.4|92604.4|92528.3|15
1643768380000|2022-02-02 02:19:40|92606.4|92529.9|92609.1|92530.3|92611.3|92530.3|92606.4|92528.2|9
1643768390000|2022-02-02 02:19:50|92608.3|92529.6|92606.6|92529.2|92611.9|92531.5|92605.9|92527.6|19
1643768400000|2022-02-02 02:20:00|92606.3|92528.6|92614.6|92531.2|92618.6|92534.7|92605|92528.6|35
1643768410000|2022-02-02 02:20:10|92615.5|92530.3|92622.3|92534.9|92622.3|92535.4|92611.7|92529.7|19
1643768420000|2022-02-02 02:20:20|92623.7|92535.9|92616.7|92537.3|92623.7|92542.1|92613.3|92535.9|25
1643768430000|2022-02-02 02:20:30|92616.5|92538|92624.2|92534.1|92625.8|92541|92612.9|92533.7|19
1643768440000|2022-02-02 02:20:40|92623.5|92534.7|92613|92538.1|92624.1|92538.1|92613|92532.6|23
1643768450000|2022-02-02 02:20:50|92613.9|92538.8|92616.1|92534.4|92620.2|92540|92610.7|92532.6|26
1643768460000|2022-02-02 02:21:00|92615.9|92535|92613.5|92533.1|92617|92536.2|92612.4|92530.7|15
1643768470000|2022-02-02 02:21:10|92615|92532.4|92612.8|92535.6|92617.7|92536.4|92612.7|92530.9|19
1643768480000|2022-02-02 02:21:20|92613.1|92535.8|92610.6|92536.4|92616.6|92537.4|92610.5|92534.7|15
1643768490000|2022-02-02 02:21:30|92611.1|92537.1|92619.3|92535.6|92620.2|92539.6|92610.8|92535.1|16
1643768500000|2022-02-02 02:21:40|92620.2|92534.7|92614.9|92537|92620.2|92538.1|92613.5|92533.6|17
1643768510000|2022-02-02 02:21:50|92614.5|92536.9|92615.5|92536.8|92618.1|92537.7|92614.3|92535.9|14
1643768520000|2022-02-02 02:22:00|92614.9|92537.5|92620.6|92536.7|92620.6|92539.5|92613|92536.1|11
1643768530000|2022-02-02 02:22:10|92620.3|92538|92614.6|92535.5|92620.3|92538.9|92614.6|92535.5|15
1643768540000|2022-02-02 02:22:20|92616.3|92535.6|92616.2|92537.9|92616.3|92540.7|92613.1|92535.6|18
1643768550000|2022-02-02 02:22:30|92615.5|92539.5|92615.2|92538.8|92616.9|92541.6|92613.4|92538.8|23
1643768560000|2022-02-02 02:22:40|92612.9|92540.2|92616.6|92543.7|92619.1|92545|92612.9|92538.3|16
1643768570000|2022-02-02 02:22:50|92617.3|92543.8|92616.1|92541.1|92618.4|92544.1|92615.5|92540.8|20
1643768580000|2022-02-02 02:23:00|92615|92541.8|92614.7|92537.9|92620.4|92542.3|92613.7|92536.5|28
1643768590000|2022-02-02 02:23:10|92615.3|92536.6|92613.9|92538.3|92616.1|92539.4|92613.2|92536.6|21
1643768600000|2022-02-02 02:23:20|92614.2|92538.9|92612.9|92540.5|92614.6|92541.1|92612.8|92538.9|30
1643768610000|2022-02-02 02:23:30|92612.8|92540.8|92616|92540.1|92616|92542.4|92612.8|92538.9|15
1643768620000|2022-02-02 02:23:40|92614.7|92541.3|92618.5|92546.4|92622.1|92546.4|92614.3|92539.5|44
1643768630000|2022-02-02 02:23:50|92618.1|92546.5|92622.8|92542.4|92622.8|92549.1|92615.4|92541.2|39
1643768640000|2022-02-02 02:24:00|92622.1|92542.7|92624.4|92541.8|92627.2|92543.6|92620.8|92539|32
1643768650000|2022-02-02 02:24:10|92624.2|92541.3|92622.7|92540.4|92624.2|92541.5|92619.7|92539.2|20
1643768660000|2022-02-02 02:24:20|92622.2|92540.8|92617|92542.6|92622.6|92542.6|92615.5|92540|26
1643768670000|2022-02-02 02:24:30|92616.6|92542.7|92619|92545.7|92621|92547.1|92616.6|92542.7|28
1643768680000|2022-02-02 02:24:40|92618.7|92545.5|92617.9|92545|92622.4|92547.4|92616.9|92543.2|19
1643768690000|2022-02-02 02:24:50|92618|92544.6|92624.2|92544.3|92624.4|92546.7|92618|92542.4|19
1643768700000|2022-02-02 02:25:00|92622.5|92543.9|92615.4|92542.3|92623.7|92546.8|92614.9|92541.5|26
1643768710000|2022-02-02 02:25:10|92615.3|92542.2|92616.4|92542.5|92617.6|92543.8|92615.1|92541.8|28
1643768720000|2022-02-02 02:25:20|92616.6|92543.2|92616.5|92542.5|92619.7|92543.7|92613|92540.8|33
1643768730000|2022-02-02 02:25:30|92615.7|92542.1|92615|92543.4|92619.1|92545.1|92615|92541.1|16
1643768740000|2022-02-02 02:25:40|92616.4|92542.3|92619.7|92537.2|92619.8|92542.3|92612.9|92537.2|12
1643768750000|2022-02-02 02:25:50|92618.5|92538.9|92616.6|92543.7|92619.9|92544.5|92616.3|92538.9|34
1643768760000|2022-02-02 02:26:00|92616.1|92544.2|92613.9|92540.9|92618.1|92544.3|92613.9|92540.9|26
1643768770000|2022-02-02 02:26:10|92614|92541.1|92615.1|92542.9|92615.3|92543|92613.2|92540.2|17
1643768780000|2022-02-02 02:26:20|92615|92542.8|92616.4|92543.8|92619.4|92543.8|92615|92540.2|20
1643768790000|2022-02-02 02:26:30|92616.8|92544.2|92616.1|92543|92618.7|92544.2|92615.9|92541.6|21
1643768800000|2022-02-02 02:26:40|92616.4|92539.2|92615|92540.2|92623.9|92540.2|92611.5|92534.2|19
1643768810000|2022-02-02 02:26:50|92615.3|92539.6|92616.2|92543|92618.8|92543.8|92614.7|92538.9|21
1643768820000|2022-02-02 02:27:00|92616.1|92542.9|92615.1|92543|92617.6|92544.2|92614.9|92542.2|19
1643768830000|2022-02-02 02:27:10|92616.2|92542.1|92612.8|92541.9|92616.7|92543.1|92611.9|92538.8|32
1643768840000|2022-02-02 02:27:20|92613.1|92542.4|92615.7|92537.8|92615.7|92544.3|92612.7|92537.8|22
1643768850000|2022-02-02 02:27:30|92615.5|92537.6|92619.2|92536.3|92623.6|92538.1|92615.5|92533.8|35
1643768860000|2022-02-02 02:27:40|92619.3|92536.4|92613.8|92540.1|92619.3|92540.2|92610.9|92535.3|35
1643768870000|2022-02-02 02:27:50|92614.3|92540.4|92615.9|92541.6|92616.2|92542.2|92613.6|92539.9|27
1643768880000|2022-02-02 02:28:00|92616.4|92540.8|92623|92545.4|92623.4|92545.4|92615.1|92540.5|56
1643768890000|2022-02-02 02:28:10|92623.2|92546|92621.4|92547.2|92623.2|92548|92619.5|92543.2|35
1643768900000|2022-02-02 02:28:20|92620.8|92547.1|92619.3|92545.7|92622.2|92547.1|92619.3|92545.2|37
1643768910000|2022-02-02 02:28:30|92619|92545.9|92618|92541.8|92620.6|92546.3|92616.3|92541.1|44
1643768920000|2022-02-02 02:28:40|92618.8|92541.3|92621.1|92549.1|92628|92561.1|92610.6|92541.3|52
1643768930000|2022-02-02 02:28:50|92620.6|92549.8|92622.8|92547.2|92623.2|92559.8|92609.2|92546.9|41
1643768940000|2022-02-02 02:29:00|92622.3|92547.8|92621.1|92547.9|92623|92548.8|92620.7|92546.4|45
1643768950000|2022-02-02 02:29:10|92622|92548.1|92621.8|92548.2|92623.9|92549|92620.9|92547.1|20
1643768960000|2022-02-02 02:29:20|92622.3|92547.9|92618.5|92548.5|92625.5|92548.5|92616.6|92541.7|27
1643768970000|2022-02-02 02:29:30|92620.3|92549.7|92620.7|92546.9|92622.4|92549.7|92619.4|92544.6|12
1643768980000|2022-02-02 02:29:40|92620.9|92547.9|92619.8|92547.6|92621.9|92559|92609|92546.2|23
1643768990000|2022-02-02 02:29:50|92620.1|92548.2|92615.9|92542.9|92622.6|92548.2|92615.2|92542.9|27
1643769000000|2022-02-02 02:30:00|92615.8|92542.1|92614|92538.6|92618|92543.6|92612.3|92537|39
1643769010000|2022-02-02 02:30:10|92613.6|92538.9|92614.2|92538.7|92615.2|92539.2|92613.2|92537.5|19
1643769020000|2022-02-02 02:30:20|92615.1|92537.8|92610|92539.5|92615.2|92550.1|92600.1|92537.8|15
1643769030000|2022-02-02 02:30:30|92610.3|92539.9|92612.4|92540.3|92614.3|92550.7|92600.2|92539|16
1643769040000|2022-02-02 02:30:40|92613.3|92540.8|92614.8|92540.3|92618|92551.4|92598.8|92536.9|21
1643769050000|2022-02-02 02:30:50|92615.1|92540.4|92614.3|92541.7|92615.1|92541.7|92613.1|92539.6|15
1643769060000|2022-02-02 02:31:00|92612.8|92542.2|92600.1|92550.1|92613.2|92552|92599.4|92540.2|26
1643769070000|2022-02-02 02:31:10|92600.3|92550.3|92603.9|92553.9|92614|92553.9|92600.3|92539.6|27
1643769080000|2022-02-02 02:31:20|92603.6|92553.6|92616|92541.8|92616|92554|92602.9|92541.8|30
1643769090000|2022-02-02 02:31:30|92614.8|92542.5|92615.3|92543.1|92616.5|92544.4|92614.4|92542.4|17
1643769100000|2022-02-02 02:31:40|92615.6|92542.9|92614|92542.8|92619.3|92553.7|92603.7|92540.3|18
1643769110000|2022-02-02 02:31:50|92602.6|92552.6|92613.4|92538.6|92613.7|92552.9|92601.8|92538.6|26
1643769120000|2022-02-02 02:32:00|92613.7|92538.9|92612.2|92541|92613.7|92541.5|92611.6|92538.6|38
1643769130000|2022-02-02 02:32:10|92611.9|92540.7|92612.1|92540.9|92613.3|92550.3|92600.3|92539.2|38
1643769140000|2022-02-02 02:32:20|92612.5|92540|92597.3|92547.3|92615|92548.9|92597.3|92534.5|38
1643769150000|2022-02-02 02:32:30|92598|92548|92611.4|92533.8|92615.1|92548|92597.9|92532.3|13
1643769160000|2022-02-02 02:32:40|92611.5|92533.1|92609.9|92536|92611.5|92536|92608.1|92533.1|7
1643769170000|2022-02-02 02:32:50|92608.9|92536.1|92606|92535.4|92609.3|92536.4|92605.5|92532.9|38
1643769180000|2022-02-02 02:33:00|92605.9|92535.3|92611.2|92537.9|92611.7|92539.8|92605.9|92534.2|23
1643769190000|2022-02-02 02:33:10|92610.7|92537.5|92606.9|92534.9|92611.1|92546.9|92595.9|92534.9|14
1643769200000|2022-02-02 02:33:20|92607.3|92535.2|92615.3|92527.3|92616.8|92545.5|92593.9|92527.3|15
1643769210000|2022-02-02 02:33:30|92614.6|92528.5|92610.7|92529.1|92615.2|92534.5|92605.7|92528.5|22
1643769220000|2022-02-02 02:33:40|92611.4|92528.7|92606.1|92530.4|92611.4|92531.6|92603.4|92528.7|14
1643769230000|2022-02-02 02:33:50|92606.3|92530.8|92602.7|92532.4|92607.8|92532.5|92602.7|92529|7
1643769240000|2022-02-02 02:34:00|92602.6|92532.1|92606.1|92535|92606.1|92535|92602.2|92531.9|28
1643769250000|2022-02-02 02:34:10|92605.9|92535.4|92603.9|92532.4|92605.9|92544.1|92594.1|92530.9|11
1643769260000|2022-02-02 02:34:20|92604.7|92533.4|92605.5|92532.5|92610.3|92533.4|92604.7|92529.8|10
1643769270000|2022-02-02 02:34:30|92602.6|92531.6|92602.4|92531.8|92602.9|92542.8|92592.3|92531.5|13
1643769280000|2022-02-02 02:34:40|92602.8|92531.3|92602.7|92532.2|92603.4|92542.2|92592.2|92531|12
1643769290000|2022-02-02 02:34:50|92602.3|92531.8|92604.5|92532.4|92604.7|92543.1|92592.6|92531.8|18
1643769300000|2022-02-02 02:35:00|92604.4|92533|92594.8|92544.8|92607.1|92544.8|92591.4|92531.3|21
1643769310000|2022-02-02 02:35:10|92605|92534.4|92611.2|92535|92611.5|92547.3|92596.6|92533.9|25
1643769320000|2022-02-02 02:35:20|92611.1|92534.4|92594.4|92544.4|92611.3|92545.3|92594.4|92530.4|10
1643769330000|2022-02-02 02:35:30|92593.8|92543.8|92603.5|92532.6|92603.5|92543.8|92592.6|92532|21
1643769340000|2022-02-02 02:35:40|92603.1|92532.1|92604.5|92533.2|92605.6|92534.3|92603.1|92532.1|25
1643769350000|2022-02-02 02:35:50|92604.4|92533.9|92603.7|92531.3|92606|92533.9|92603.4|92531.3|27
1643769360000|2022-02-02 02:36:00|92603.9|92531.5|92605.4|92532.9|92606.2|92544.7|92594|92531.5|27
1643769370000|2022-02-02 02:36:10|92605.5|92534.4|92609.3|92530.3|92610.1|92534.4|92604.4|92529.3|13
1643769380000|2022-02-02 02:36:20|92608.5|92530.9|92604.4|92531.7|92608.5|92531.9|92602.4|92529.2|17
1643769390000|2022-02-02 02:36:30|92604.3|92532|92603|92531.6|92604.4|92532.2|92602.8|92531.1|11
1643769400000|2022-02-02 02:36:40|92602.2|92531.9|92602.3|92532.2|92604|92542.9|92592.9|92528.1|10
1643769410000|2022-02-02 02:36:50|92594.2|92544.2|92604.2|92531.2|92604.7|92544.2|92594.2|92530.3|9
1643769420000|2022-02-02 02:37:00|92604.4|92531.1|92606|92528.6|92610|92531.1|92600.6|92526.6|10
1643769430000|2022-02-02 02:37:10|92607.1|92527.9|92601|92530.4|92607.1|92539.9|92589.9|92527.9|22
1643769440000|2022-02-02 02:37:20|92600.5|92530.3|92600.5|92529.2|92601.6|92540.7|92590.5|92528.5|17
1643769450000|2022-02-02 02:37:30|92600.2|92529.9|92603.9|92529|92606.2|92529.9|92599.7|92525.3|22
1643769460000|2022-02-02 02:37:40|92604.1|92528.1|92600.3|92530.2|92604.1|92540.6|92587.3|92526.9|18
1643769470000|2022-02-02 02:37:50|92600.6|92530|92600.8|92529.4|92601|92540.8|92590.1|92529.4|15
1643769480000|2022-02-02 02:38:00|92602.4|92530.2|92604.1|92531.5|92606.4|92531.5|92600.4|92526.2|17
1643769490000|2022-02-02 02:38:10|92604.2|92530.7|92600.5|92530.1|92604.4|92540.4|92590|92529.1|13
1643769500000|2022-02-02 02:38:20|92590.4|92540.4|92600.9|92529.3|92601.3|92541.1|92590|92529.3|13
1643769510000|2022-02-02 02:38:30|92601.4|92527.5|92599.5|92528.2|92601.6|92529.4|92599|92527.5|6
1643769520000|2022-02-02 02:38:40|92589.5|92539.5|92601.6|92529.5|92603.5|92541.1|92589.4|92528.2|13
1643769530000|2022-02-02 02:38:50|92600.8|92528.9|92601.9|92528.9|92604.5|92539.6|92587.3|92526.8|17
1643769540000|2022-02-02 02:39:00|92600.5|92527.7|92601.6|92527.2|92602.8|92528.7|92600.5|92526.3|11
1643769550000|2022-02-02 02:39:10|92602.3|92526.8|92603.7|92528.9|92603.7|92529.3|92602.3|92526.6|8
1643769560000|2022-02-02 02:39:20|92604|92527.6|92603.3|92527.7|92604|92539.4|92588.6|92527.6|14
1643769570000|2022-02-02 02:39:30|92602.6|92528.7|92600.8|92529.3|92602.6|92531.7|92599.8|92524.9|14
1643769580000|2022-02-02 02:39:40|92601|92530.9|92601.6|92527.7|92601.7|92541.2|92590.6|92527.7|9
1643769590000|2022-02-02 02:39:50|92600.4|92529.7|92598.7|92528.3|92605.8|92530.1|92598.7|92526.3|13
1643769600000|2022-02-02 02:40:00|92588.4|92538.4|92598.6|92528.3|92600.7|92539.7|92588.3|92527.5|15
1643769610000|2022-02-02 02:40:10|92599.9|92527.5|92600.7|92528.8|92601.9|92530.3|92599.9|92527.5|16
1643769620000|2022-02-02 02:40:20|92600.2|92528.7|92599.6|92526.1|92601.3|92528.7|92598.4|92526.1|8
1643769630000|2022-02-02 02:40:30|92601.3|92529.8|92601.3|92529.4|92602.8|92531|92600.1|92527.3|12
1643769640000|2022-02-02 02:40:40|92600.3|92529.5|92602.3|92528.5|92604.5|92529.5|92598.4|92526.2|11
1643769650000|2022-02-02 02:40:50|92601|92528|92602.5|92528.3|92603.9|92530.5|92600.5|92528|22
1643769660000|2022-02-02 02:41:00|92601.9|92528.2|92588.6|92538.6|92602.2|92538.6|92588.4|92528.2|14
1643769670000|2022-02-02 02:41:10|92589.2|92539.2|92600.1|92529.7|92601.1|92539.2|92589.1|92528.1|9
1643769680000|2022-02-02 02:41:20|92599.9|92529.9|92599.5|92528.4|92601.5|92529.9|92599.5|92527.9|7
1643769690000|2022-02-02 02:41:30|92599.6|92528.5|92601.6|92527.8|92603.6|92530.9|92599.2|92527.8|10
1643769700000|2022-02-02 02:41:40|92602.7|92530|92601.8|92530.3|92607.8|92531|92601.8|92526.7|13
1643769710000|2022-02-02 02:41:50|92602.2|92530.2|92601.6|92529.9|92604.2|92531.1|92600.2|92528.9|22
1643769720000|2022-02-02 02:42:00|92601.7|92529.8|92600.7|92529|92602.7|92540.1|92590|92528.7|22
1643769730000|2022-02-02 02:42:10|92600.3|92529.1|92589.5|92539.5|92601.3|92540|92588.6|92528.7|12
1643769740000|2022-02-02 02:42:20|92589.7|92539.7|92602.4|92529.8|92602.8|92542.1|92589.7|92529.2|14
1643769750000|2022-02-02 02:42:30|92602.7|92531.7|92608.8|92527.8|92609.4|92531.8|92601.9|92526.9|9
1643769760000|2022-02-02 02:42:40|92607.5|92529|92591.3|92541.3|92607.5|92541.7|92588.4|92528.1|13
1643769770000|2022-02-02 02:42:50|92591.4|92541.4|92593.8|92543.8|92604.2|92543.9|92591.2|92533.2|16
1643769780000|2022-02-02 02:43:00|92603.6|92533.5|92597.6|92547.6|92605.9|92547.6|92594.1|92532.9|12
1643769790000|2022-02-02 02:43:10|92612.7|92537.4|92598.5|92548.5|92613.5|92548.7|92596.9|92534|25
1643769800000|2022-02-02 02:43:20|92599.2|92549.2|92610.9|92539.9|92613.6|92549.2|92599|92537.3|23
1643769810000|2022-02-02 02:43:30|92610.8|92539.6|92600.6|92550.6|92611.9|92550.6|92600|92539.2|26
1643769820000|2022-02-02 02:43:40|92611.4|92541|92610|92539.9|92611.4|92550.8|92600|92539.8|21
1643769830000|2022-02-02 02:43:50|92609.9|92549.8|92610.9|92540.2|92611.1|92551.2|92599.4|92539.2|21
1643769840000|2022-02-02 02:44:00|92600.5|92550.5|92597.7|92547.7|92610.5|92550.8|92596.8|92537.2|24
1643769850000|2022-02-02 02:44:10|92597.3|92547.3|92612.9|92536.6|92614.6|92548.8|92597.3|92535.1|10
1643769860000|2022-02-02 02:44:20|92612.8|92537.6|92612.3|92538.8|92613.1|92539.5|92610.3|92537.4|15
1643769870000|2022-02-02 02:44:30|92613.3|92537.6|92612.6|92539.4|92613.6|92539.5|92612.1|92537.6|13
1643769880000|2022-02-02 02:44:40|92597.5|92547.5|92609.8|92538|92610.3|92548.7|92597.5|92537.3|18
1643769890000|2022-02-02 02:44:50|92609.5|92538.3|92609.5|92539.4|92612.8|92549.4|92597|92532.4|18
1643769900000|2022-02-02 02:45:00|92610.6|92540.4|92598|92548|92612.1|92550.5|92597.5|92536.3|22
1643769910000|2022-02-02 02:45:10|92597.9|92547.9|92613.6|92539.3|92616.4|92547.9|92597.9|92535.8|17
1643769920000|2022-02-02 02:45:20|92610.2|92536.8|92611.6|92537.7|92611.8|92539.8|92609.7|92536.8|11
1643769930000|2022-02-02 02:45:30|92611.7|92538|92611|92539.6|92612.2|92550.2|92600.2|92538|14
1643769940000|2022-02-02 02:45:40|92610.9|92539.2|92612.5|92538|92612.7|92539.2|92610.4|92536.9|14
1643769950000|2022-02-02 02:45:50|92612.3|92537.3|92611.4|92537.5|92612.6|92538.8|92610.3|92535.3|11
1643769960000|2022-02-02 02:46:00|92611.3|92537.6|92612.5|92538.3|92617.4|92540.6|92610.4|92534.4|17
1643769970000|2022-02-02 02:46:10|92612.4|92537.9|92608.9|92536.6|92612.7|92537.9|92608|92535.7|22
1643769980000|2022-02-02 02:46:20|92609|92535.4|92608.7|92537.2|92609.3|92538.1|92608.1|92535.4|14
1643769990000|2022-02-02 02:46:30|92608.8|92536.3|92608|92536.4|92608.8|92537|92607.4|92534.5|18
1643770000000|2022-02-02 02:46:40|92608.3|92535.7|92607.7|92534.8|92609.2|92535.7|92605.8|92532.6|13
1643770010000|2022-02-02 02:46:50|92607.4|92534.2|92605.3|92532.8|92608.4|92544.4|92594.4|92532.8|9
1643770020000|2022-02-02 02:47:00|92595|92534.7|92610.2|92539.7|92620.7|92550.4|92595|92532.3|28
1643770030000|2022-02-02 02:47:10|92608.8|92538.7|92610.4|92539.9|92612.8|92539.9|92608.8|92537.1|14
1643770040000|2022-02-02 02:47:20|92611.3|92541|92611.4|92540.2|92612.3|92541|92611.3|92538.7|13
1643770050000|2022-02-02 02:47:30|92611.5|92540|92603|92553|92612.8|92553|92603|92538.4|16
1643770060000|2022-02-02 02:47:40|92602.5|92552.5|92613.9|92540.3|92613.9|92552.5|92601.7|92540.3|9
1643770070000|2022-02-02 02:47:50|92613.5|92541.9|92614.5|92540|92617.5|92541.9|92612.7|92538.2|17
1643770080000|2022-02-02 02:48:00|92614.3|92539.9|92610.6|92540.4|92614.9|92550.1|92599.7|92536.4|23
1643770090000|2022-02-02 02:48:10|92610.4|92540|92600.5|92550.5|92611.4|92550.5|92600.2|92539.1|14
1643770100000|2022-02-02 02:48:20|92610.6|92539.7|92614.6|92538.2|92616.8|92550.9|92600.9|92537|21
1643770110000|2022-02-02 02:48:30|92612.8|92539.3|92612.7|92540.2|92613.6|92541.7|92611.7|92538.5|8
1643770120000|2022-02-02 02:48:40|92613.1|92539.6|92613.4|92541|92614.2|92541.1|92613|92539|11
1643770130000|2022-02-02 02:48:50|92613.2|92540.7|92601.6|92551.6|92619.3|92552.4|92601|92537.8|25
1643770140000|2022-02-02 02:49:00|92603.6|92553.6|92615.7|92544.8|92615.7|92555.3|92603.4|92540.9|18
1643770150000|2022-02-02 02:49:10|92615.8|92545.3|92604.6|92554.6|92615.9|92555.3|92604.5|92543|21
1643770160000|2022-02-02 02:49:20|92614|92543.8|92612.5|92536.8|92614.7|92546.9|92596.9|92536.7|10
1643770170000|2022-02-02 02:49:30|92611.5|92539.4|92604.6|92554.6|92615.8|92556.2|92602.1|92538.9|23
1643770180000|2022-02-02 02:49:40|92603.6|92553.6|92620.5|92543.6|92620.6|92554.5|92603.6|92540.8|11
1643770190000|2022-02-02 02:49:50|92622|92542.8|92619.1|92544.5|92622|92546|92618.8|92540.8|22
1643770200000|2022-02-02 02:50:00|92619.9|92545.1|92612.1|92541.6|92619.9|92552.2|92602.2|92541.6|17
1643770210000|2022-02-02 02:50:10|92612.6|92542.3|92616.5|92539.9|92616.8|92552.6|92600.7|92539.5|22
1643770220000|2022-02-02 02:50:20|92615.3|92539.8|92601.9|92551.9|92615.3|92551.9|92601.7|92538|12
1643770230000|2022-02-02 02:50:30|92602.9|92552.9|92613.4|92539.4|92613.4|92552.9|92602.9|92539.4|8
1643770240000|2022-02-02 02:50:40|92613.6|92539|92611.8|92538.7|92618.9|92539|92611.1|92536|14
1643770250000|2022-02-02 02:50:50|92611.6|92538.6|92610.2|92539.4|92613.9|92549.1|92598.9|92536.9|22
1643770260000|2022-02-02 02:51:00|92610.1|92539.5|92609.6|92537.7|92611.1|92539.5|92609.6|92537|19
1643770270000|2022-02-02 02:51:10|92609.9|92537.1|92608.4|92536.3|92610.2|92545.8|92595.8|92535.5|15
1643770280000|2022-02-02 02:51:20|92608.5|92535.9|92609.6|92537.8|92610.2|92538.3|92608.1|92535|20
1643770290000|2022-02-02 02:51:30|92610.2|92537.6|92610.2|92529.7|92610.7|92542.6|92592.6|92529.7|12
1643770300000|2022-02-02 02:51:40|92610|92530.7|92609.4|92533.8|92611.8|92533.8|92609.4|92530.7|6
1643770310000|2022-02-02 02:51:50|92610.2|92533.4|92607|92536.8|92611|92536.8|92606.5|92531.9|11
1643770320000|2022-02-02 02:52:00|92596.8|92546.8|92610|92535.4|92610.6|92547|92596.8|92534.7|12
1643770330000|2022-02-02 02:52:10|92610.1|92535.3|92609|92535.1|92610.2|92535.7|92608.2|92534.2|7
1643770340000|2022-02-02 02:52:20|92610.5|92532.3|92605.3|92533.3|92610.5|92533.7|92604.4|92532.1|11
1643770350000|2022-02-02 02:52:30|92604.6|92533.5|92610.6|92533.4|92616.8|92533.5|92604.6|92530.3|8
1643770360000|2022-02-02 02:52:40|92612|92531.9|92606.3|92535.3|92612.2|92535.3|92605.5|92531.9|11
1643770370000|2022-02-02 02:52:50|92606.5|92534.9|92608.4|92535.6|92608.4|92536.1|92606.5|92534.3|16
1643770380000|2022-02-02 02:53:00|92608.5|92535.7|92610.7|92535.9|92610.8|92538.1|92608.2|92535.7|14
1643770390000|2022-02-02 02:53:10|92611.6|92535.8|92606.1|92535|92611.6|92535.8|92605.6|92533.5|4
1643770400000|2022-02-02 02:53:20|92607.5|92533.9|92613.1|92530.3|92613.9|92534.7|92607.5|92530.3|8
1643770410000|2022-02-02 02:53:30|92613.8|92531.7|92610.6|92535|92618.7|92536.2|92610.6|92531.5|15
1643770420000|2022-02-02 02:53:40|92611.4|92535.2|92611.2|92534.1|92612.3|92535.2|92610.8|92533|7
1643770430000|2022-02-02 02:53:50|92613.1|92535.5|92609.8|92536.6|92613.1|92536.6|92607.9|92534.1|9
1643770440000|2022-02-02 02:54:00|92609.2|92536.7|92607.5|92534.1|92610.2|92536.7|92606.1|92534.1|19
1643770450000|2022-02-02 02:54:10|92608.6|92533.7|92611.9|92540.6|92611.9|92540.6|92607.2|92533.4|14
1643770460000|2022-02-02 02:54:20|92611.8|92540.5|92615|92539.4|92617.3|92549.9|92599.3|92535.4|22
1643770470000|2022-02-02 02:54:30|92629.2|92538.5|92619.5|92538.9|92629.2|92540.1|92618.3|92536.7|13
1643770480000|2022-02-02 02:54:40|92619.4|92537.9|92617.6|92539|92620.5|92539|92617.6|92537.3|8
1643770490000|2022-02-02 02:54:50|92612.5|92537.8|92612.2|92538.1|92612.9|92538.7|92609.5|92536.8|16
1643770500000|2022-02-02 02:55:00|92611.3|92539.1|92624.7|92531.2|92624.7|92540.8|92611.3|92531.2|17
1643770510000|2022-02-02 02:55:10|92622.2|92532.8|92610.7|92535.5|92622.2|92537|92606.9|92532.6|16
1643770520000|2022-02-02 02:55:20|92610.1|92535.8|92609.8|92535.5|92610.3|92536.3|92608.4|92533.6|16
1643770530000|2022-02-02 02:55:30|92611|92534.3|92607.8|92533.2|92611|92535.5|92606.9|92533.2|12
1643770540000|2022-02-02 02:55:40|92609.2|92535.1|92618|92527.9|92618.2|92535.3|92607.7|92527.9|8
1643770550000|2022-02-02 02:55:50|92619.8|92529.4|92612.5|92529|92619.8|92529.9|92609.9|92529|4
1643770560000|2022-02-02 02:56:00|92610.7|92530.9|92608.7|92535.8|92610.7|92538.2|92608.2|92530.9|16
1643770570000|2022-02-02 02:56:10|92609.2|92537|92608.8|92534.8|92613.5|92537|92608.7|92534.3|16
1643770580000|2022-02-02 02:56:20|92607.8|92535.7|92613.5|92535.8|92617.8|92537.6|92606.8|92532.2|27
1643770590000|2022-02-02 02:56:30|92612.8|92536.6|92609.3|92534|92613|92539|92607.3|92533.3|20
1643770600000|2022-02-02 02:56:40|92609.6|92535.1|92609.8|92539.2|92612.3|92548.4|92597.6|92535.1|21
1643770610000|2022-02-02 02:56:50|92610.1|92539.5|92609|92539|92611|92549.7|92595.3|92536.1|29
1643770620000|2022-02-02 02:57:00|92599.3|92549.3|92623.3|92535.3|92623.3|92555|92599.3|92535.3|18
1643770630000|2022-02-02 02:57:10|92622.1|92541.8|92617.8|92538.9|92622.1|92553.2|92603.2|92537.5|37
1643770640000|2022-02-02 02:57:20|92617.4|92540.3|92617.5|92539.5|92619.2|92540.3|92617.4|92538|11
1643770650000|2022-02-02 02:57:30|92618.3|92538.7|92615.1|92541.4|92619.3|92543.3|92614.6|92537.5|21
1643770660000|2022-02-02 02:57:40|92615|92541.3|92614.5|92542.3|92618.4|92550.5|92599.7|92538.1|40
1643770670000|2022-02-02 02:57:50|92615.2|92541.8|92614.8|92540.8|92618.7|92542.3|92610.5|92534.1|36
1643770680000|2022-02-02 02:58:00|92614.6|92540.6|92615.7|92539.4|92619.2|92541|92614|92537.6|27
1643770690000|2022-02-02 02:58:10|92617.2|92539.6|92614.6|92538.9|92617.6|92539.6|92611|92536.3|13
1643770700000|2022-02-02 02:58:20|92615.5|92539|92611.5|92538.8|92615.8|92539.5|92611.5|92538.1|11
1643770710000|2022-02-02 02:58:30|92612.1|92539.6|92613.5|92540.2|92614.3|92540.2|92611.3|92538|14
1643770720000|2022-02-02 02:58:40|92613.6|92540|92614.2|92539.5|92614.8|92540.4|92609|92537.2|27
1643770730000|2022-02-02 02:58:50|92613.2|92539|92614.1|92536.2|92616.7|92539|92610.5|92534.7|22
1643770740000|2022-02-02 02:59:00|92614.4|92535|92614.2|92537.4|92614.8|92537.5|92612.4|92535|14
1643770750000|2022-02-02 02:59:10|92614.4|92536.6|92612.5|92538.3|92616.1|92538.3|92608.5|92533.1|16
1643770760000|2022-02-02 02:59:20|92611.4|92538.1|92607.7|92535.3|92613.6|92538.9|92606.9|92532.7|23
1643770770000|2022-02-02 02:59:30|92606.8|92534.4|92612.3|92536.7|92612.3|92536.7|92606.1|92533.3|9
1643770780000|2022-02-02 02:59:40|92612.4|92537.3|92598.9|92548.9|92614.2|92548.9|92598.9|92537.3|21
1643770790000|2022-02-02 02:59:50|92610.6|92539.6|92617|92534.7|92622|92542.5|92610.6|92532.1|24
1643770800000|2022-02-02 03:00:00|92613|92534.1|92622.1|92541.6|92623.1|92541.6|92611.9|92534|28
1643770810000|2022-02-02 03:00:10|92622.2|92541.7|92623.3|92541.4|92624.4|92543.4|92619.4|92540.6|30
1643770820000|2022-02-02 03:00:20|92623.4|92541.2|92622.1|92544.8|92624.3|92546.5|92622.1|92541.2|19
1643770830000|2022-02-02 03:00:30|92621.5|92544.7|92615.4|92542.6|92623.8|92545.3|92613.4|92541.9|19
1643770840000|2022-02-02 03:00:40|92617|92542.3|92614.9|92540.5|92618.6|92553.3|92603.3|92538.6|38
1643770850000|2022-02-02 03:00:50|92614.8|92540.4|92616.2|92541.9|92616.3|92541.9|92613.9|92539.2|28
1643770860000|2022-02-02 03:01:00|92616.4|92541.6|92617.3|92546.7|92618.9|92546.7|92615.6|92541.6|27
1643770870000|2022-02-02 03:01:10|92617.2|92546.5|92620|92545.6|92620.2|92547.3|92617.2|92545.6|25
1643770880000|2022-02-02 03:01:20|92620.8|92546.8|92616.8|92544.2|92620.9|92547.6|92615.1|92544.2|10
1643770890000|2022-02-02 03:01:30|92618|92544.7|92618.6|92546.5|92620.5|92547|92617.6|92544.7|23
1643770900000|2022-02-02 03:01:40|92619.1|92546.3|92619.1|92545.2|92624.8|92546.6|92618|92543.7|19
1643770910000|2022-02-02 03:01:50|92619.7|92545|92617.5|92545.3|92619.7|92555.7|92605|92545|24
1643770920000|2022-02-02 03:02:00|92618|92545.8|92617.7|92546.4|92618.8|92556.9|92606.8|92545.8|24
1643770930000|2022-02-02 03:02:10|92617.4|92546.2|92619.7|92545.7|92619.7|92547.4|92617.4|92545.7|42
1643770940000|2022-02-02 03:02:20|92618.8|92546.4|92619.1|92546.4|92620.1|92547.2|92617.7|92545.5|36
1643770950000|2022-02-02 03:02:30|92618.9|92546.2|92620.2|92546.5|92622.3|92557.1|92605.9|92544.1|52
1643770960000|2022-02-02 03:02:40|92620.3|92546.6|92623.9|92542.9|92625.9|92546.6|92619.9|92541.8|19
1643770970000|2022-02-02 03:02:50|92624.3|92542.2|92623.1|92542.7|92624.7|92543.8|92622.1|92542.2|40
1643770980000|2022-02-02 03:03:00|92623.2|92542.8|92618.5|92546.7|92623.4|92557|92607|92542.8|25
1643770990000|2022-02-02 03:03:10|92621.3|92547.4|92620.7|92546.5|92621.3|92547.5|92618.9|92545.8|18
1643771000000|2022-02-02 03:03:20|92620.9|92546.8|92617.6|92545.2|92620.9|92556.1|92606|92545.2|15
1643771010000|2022-02-02 03:03:30|92617.1|92546.8|92619.9|92546.9|92624.2|92546.9|92617.1|92543.9|21
1643771020000|2022-02-02 03:03:40|92619.6|92547.3|92607.3|92557.3|92619.6|92558.9|92605.7|92545.2|18
1643771030000|2022-02-02 03:03:50|92607.2|92557.2|92617.4|92547|92617.9|92557.2|92607.1|92545.9|14
1643771040000|2022-02-02 03:04:00|92617.3|92546.9|92615.4|92539.8|92620.5|92556.5|92604.7|92537.9|34
1643771050000|2022-02-02 03:04:10|92615.5|92539.9|92614.6|92544.3|92615.9|92554.6|92602.9|92539.8|48
1643771060000|2022-02-02 03:04:20|92614.3|92543.7|92615.2|92542.4|92616.7|92551.8|92601.8|92540.9|16
1643771070000|2022-02-02 03:04:30|92615.4|92542.3|92616.8|92544.1|92616.8|92544.2|92614.4|92541.5|23
1643771080000|2022-02-02 03:04:40|92616.2|92543.4|92617.2|92546.7|92617.3|92557|92606.9|92543.1|14
1643771090000|2022-02-02 03:04:50|92616.7|92546.6|92606.7|92556.7|92621.5|92556.7|92605.1|92546.6|17
1643771100000|2022-02-02 03:05:00|92606.6|92556.6|92606.8|92556.8|92619.1|92557.2|92606.1|92545.6|30
1643771110000|2022-02-02 03:05:10|92618.1|92545.3|92618.6|92546.5|92618.6|92547.5|92616.7|92545.3|23
1643771120000|2022-02-02 03:05:20|92618.5|92547.4|92616|92544.6|92623.4|92547.4|92616|92544.2|18
1643771130000|2022-02-02 03:05:30|92617.3|92546|92619.3|92546|92619.5|92546|92617.3|92544.2|8
1643771140000|2022-02-02 03:05:40|92619.5|92545.6|92605.3|92555.3|92619.9|92555.3|92605.3|92544.9|11
1643771150000|2022-02-02 03:05:50|92605.4|92555.4|92616.9|92545.1|92617.1|92555.7|92605.4|92543.8|9
1643771160000|2022-02-02 03:06:00|92616.3|92544.7|92602.5|92552.5|92624.6|92559.3|92602.5|92542.8|13
1643771170000|2022-02-02 03:06:10|92604.8|92554.8|92623.1|92548.6|92626.7|92560.5|92602.9|92544.7|29
1643771180000|2022-02-02 03:06:20|92622.6|92548.7|92625.1|92548.3|92625.1|92548.9|92621.9|92547.5|11
1643771190000|2022-02-02 03:06:30|92624.4|92547.8|92621.2|92549.5|92624.4|92549.5|92620.4|92547.8|10
1643771200000|2022-02-02 03:06:40|92622.1|92548.7|92622.2|92549.7|92622.8|92549.7|92621|92548.4|14
1643771210000|2022-02-02 03:06:50|92625.4|92548.3|92624|92549.1|92627.3|92549.8|92624|92548.3|6
1643771220000|2022-02-02 03:07:00|92622.4|92550|92624.8|92548.1|92624.8|92560.1|92609.4|92548.1|19
1643771230000|2022-02-02 03:07:10|92621.5|92550.1|92625.9|92549|92629.9|92550.1|92621.5|92545.3|11
1643771240000|2022-02-02 03:07:20|92626.8|92548.4|92628.1|92546.3|92628.1|92548.4|92626.8|92545.9|6
1643771250000|2022-02-02 03:07:30|92628.3|92546.5|92620.4|92548.6|92628.4|92548.6|92618.4|92545.8|9
1643771260000|2022-02-02 03:07:40|92620|92549.6|92627|92550.1|92627|92550.1|92619.9|92547.4|7
1643771270000|2022-02-02 03:07:50|92624|92551|92623.2|92551|92627.3|92551.3|92622.9|92548.8|12
1643771280000|2022-02-02 03:08:00|92623.8|92551.5|92626.4|92547.7|92628.1|92551.5|92619.5|92546.3|16
1643771290000|2022-02-02 03:08:10|92623.7|92549|92623.1|92549.7|92624.9|92549.7|92623|92547.3|12
1643771300000|2022-02-02 03:08:20|92623.6|92549.6|92622|92549.1|92623.8|92549.7|92620.7|92547.9|9
1643771310000|2022-02-02 03:08:30|92622.9|92550.2|92626.9|92551.1|92626.9|92551.1|92621.9|92549.1|18
1643771320000|2022-02-02 03:08:40|92625.8|92551.2|92627.8|92553.7|92628.9|92555.6|92625.1|92551.2|21
1643771330000|2022-02-02 03:08:50|92626.2|92554.6|92627.5|92554.1|92628.2|92554.8|92625|92552.5|8
1643771340000|2022-02-02 03:09:00|92627.3|92553.7|92622.9|92551.2|92632.6|92553.7|92622.9|92551.1|10
1643771350000|2022-02-02 03:09:10|92625.3|92550.7|92626.4|92555.2|92627|92555.2|92624.6|92550.2|12
1643771360000|2022-02-02 03:09:20|92626.6|92554.5|92626.8|92553.9|92627.1|92564.4|92614.4|92553.9|12
1643771370000|2022-02-02 03:09:30|92627.1|92553.7|92626.7|92554|92627.2|92554.6|92625.1|92553.7|9
1643771380000|2022-02-02 03:09:40|92627.1|92553.7|92627.4|92553.7|92630.8|92553.9|92627.1|92552.3|5
1643771390000|2022-02-02 03:09:50|92629.5|92554.5|92630.7|92553.9|92633.5|92554.5|92624.5|92550.3|15
1643771400000|2022-02-02 03:10:00|92631.2|92553.4|92631.2|92557.5|92632.1|92566|92616|92553.4|19
1643771410000|2022-02-02 03:10:10|92637.8|92550.9|92630.7|92559.5|92637.8|92559.5|92630.4|92550.2|13
1643771420000|2022-02-02 03:10:20|92631.2|92559.4|92632.3|92559.3|92633.2|92560.1|92630.7|92557.8|16
1643771430000|2022-02-02 03:10:30|92631.7|92559.5|92631|92560.1|92632.1|92560.5|92630.4|92559|11
1643771440000|2022-02-02 03:10:40|92631.2|92559.5|92628.5|92557.7|92633.4|92559.5|92628.5|92557.7|4
1643771450000|2022-02-02 03:10:50|92630.7|92557.3|92617.2|92567.2|92637.7|92567.3|92616.6|92555.2|20
1643771460000|2022-02-02 03:11:00|92618.6|92568.6|92630.7|92559.1|92630.7|92569.8|92618.3|92558.3|14
1643771470000|2022-02-02 03:11:10|92629.1|92558.9|92629.9|92558.4|92630|92559.1|92628.6|92558.3|19
1643771480000|2022-02-02 03:11:20|92629.2|92558.7|92627.8|92557.1|92632.6|92567.2|92617|92557.1|10
1643771490000|2022-02-02 03:11:30|92628.6|92556.5|92630.3|92558.4|92632.9|92568.6|92618.6|92556.5|21
1643771500000|2022-02-02 03:11:40|92631.4|92558|92632.6|92558.2|92636.2|92560.8|92630.4|92556.4|21
1643771510000|2022-02-02 03:11:50|92632.8|92558.4|92627.5|92556.1|92633.8|92566.4|92616.4|92556.1|18
1643771520000|2022-02-02 03:12:00|92627.8|92556.9|92631.4|92559.7|92631.4|92571.2|92619.9|92556.9|21
1643771530000|2022-02-02 03:12:10|92630.8|92560.1|92631.7|92561.1|92633.9|92561.8|92630.7|92559.7|21
1643771540000|2022-02-02 03:12:20|92631.6|92560.9|92629.7|92558.8|92634.4|92561.9|92629.2|92558.8|17
1643771550000|2022-02-02 03:12:30|92630.9|92558.6|92639.4|92560.5|92640.1|92564.2|92630.9|92558.5|22
1643771560000|2022-02-02 03:12:40|92638.2|92562|92639.1|92562.3|92648.4|92564.5|92637.1|92556.7|13
1643771570000|2022-02-02 03:12:50|92639.4|92562.6|92638.7|92561.9|92640.2|92562.6|92637.6|92561.5|7
1643771580000|2022-02-02 03:13:00|92638.9|92562.6|92634.1|92561.9|92638.9|92571.8|92621.8|92560.7|9
1643771590000|2022-02-02 03:13:10|92634.8|92562.4|92639|92559.8|92639|92562.4|92634.8|92559.8|6
1643771600000|2022-02-02 03:13:20|92637|92562.6|92640|92562.1|92640|92563.3|92637|92561.4|6
1643771610000|2022-02-02 03:13:30|92639.9|92563.2|92636.2|92561.6|92640.5|92563.2|92631|92556|35
1643771620000|2022-02-02 03:13:40|92635.3|92562|92637.6|92565.9|92644.3|92565.9|92635.3|92561|27
1643771630000|2022-02-02 03:13:50|92636.7|92566.1|92639.2|92563.8|92639.2|92566.2|92635.7|92563|18
1643771640000|2022-02-02 03:14:00|92638.3|92564.3|92635.8|92563.6|92638.9|92565.1|92634.3|92562.6|14
1643771650000|2022-02-02 03:14:10|92635.9|92563.8|92637.7|92566.4|92637.8|92574.8|92622.4|92563.6|24
1643771660000|2022-02-02 03:14:20|92622.1|92572.1|92638.3|92564.2|92638.3|92572.1|92615|92555.8|33
1643771670000|2022-02-02 03:14:30|92637.5|92564.4|92639.2|92563.4|92639.8|92564.8|92637.3|92563.3|12
1643771680000|2022-02-02 03:14:40|92638.9|92563.8|92637.6|92565.6|92638.9|92565.6|92636.8|92563.8|19
1643771690000|2022-02-02 03:14:50|92637.5|92565.5|92623.4|92573.4|92637.8|92573.4|92623.4|92564.1|22
1643771700000|2022-02-02 03:15:00|92623.8|92573.8|92632.9|92561.7|92638.1|92573.8|92617.6|92561.7|22
1643771710000|2022-02-02 03:15:10|92622.4|92572.4|92636.5|92563.7|92641|92574.6|92622.4|92561.1|18
1643771720000|2022-02-02 03:15:20|92636.9|92563.9|92633.8|92563.2|92637.3|92573.5|92620.1|92562.6|15
1643771730000|2022-02-02 03:15:30|92623.5|92573.5|92633.5|92562.6|92633.5|92573.8|92622.4|92562.6|7
1643771740000|2022-02-02 03:15:40|92623.9|92573.9|92634.8|92564|92638.8|92573.9|92623.7|92563.3|8
1643771750000|2022-02-02 03:15:50|92636.5|92562.3|92638.2|92567.2|92638.2|92578.2|92626.2|92562|20
1643771760000|2022-02-02 03:16:00|92637.9|92567.5|92628.6|92578.6|92639.4|92579.7|92628.1|92567|17
1643771770000|2022-02-02 03:16:10|92644.4|92565.6|92643.5|92571.7|92647|92580.8|92630.3|92565.2|44
1643771780000|2022-02-02 03:16:20|92643.1|92571.4|92641.3|92569.8|92646|92571.4|92641.3|92568.7|15
1643771790000|2022-02-02 03:16:30|92641.1|92569.4|92639.9|92569|92641.1|92578.7|92628|92567.7|23
1643771800000|2022-02-02 03:16:40|92640.3|92578.5|92638.2|92568.2|92640.3|92579.4|92628.5|92568.2|15
1643771810000|2022-02-02 03:16:50|92628.1|92578.1|92629.1|92579.1|92640.4|92579.3|92628.1|92568.4|16
1643771820000|2022-02-02 03:17:00|92625.1|92575.1|92642.3|92569.2|92644.6|92581.1|92625.1|92569.2|22
1643771830000|2022-02-02 03:17:10|92641.7|92569.5|92641|92569.4|92642.2|92570.1|92640.8|92568.3|18
1643771840000|2022-02-02 03:17:20|92642.3|92567.7|92627.5|92577.5|92642.3|92578.1|92626.4|92567.7|21
1643771850000|2022-02-02 03:17:30|92627.6|92577.6|92627|92577|92639.1|92578|92625.3|92562.3|17
1643771860000|2022-02-02 03:17:40|92628.6|92578.6|92638.2|92565.8|92641.2|92578.6|92626.9|92561.9|14
1643771870000|2022-02-02 03:17:50|92637.2|92565.6|92636.8|92566.5|92638.4|92567.6|92636.6|92564.6|13
1643771880000|2022-02-02 03:18:00|92637.6|92566.9|92639.8|92564.8|92645.3|92568|92637.4|92563.9|15
1643771890000|2022-02-02 03:18:10|92640.5|92565.5|92625.7|92575.7|92640.5|92576.1|92625.4|92564.1|20
1643771900000|2022-02-02 03:18:20|92625.9|92575.9|92624|92574|92638.3|92575.9|92623.4|92565|15
1643771910000|2022-02-02 03:18:30|92634.1|92564.1|92636.8|92562.8|92638.9|92575.2|92625.2|92562.8|19
1643771920000|2022-02-02 03:18:40|92637.3|92562.2|92637.8|92564|92638.7|92564.5|92636.7|92562|12
1643771930000|2022-02-02 03:18:50|92638.3|92563.7|92624.4|92574.4|92638.8|92574.5|92621.5|92561.7|13
1643771940000|2022-02-02 03:19:00|92624.2|92574.2|92625.3|92575.3|92635.9|92575.3|92624.2|92564.3|16
1643771950000|2022-02-02 03:19:10|92635.4|92564.9|92621.4|92571.4|92637.6|92571.4|92621.4|92563.8|10
1643771960000|2022-02-02 03:19:20|92624.4|92574.4|92640.6|92559.4|92641.9|92574.4|92624.4|92559.4|10
1643771970000|2022-02-02 03:19:30|92639.5|92559.5|92639.2|92564.9|92639.6|92565.5|92637.5|92559.5|11
1643771980000|2022-02-02 03:19:40|92639.3|92565.2|92635|92564.6|92640.6|92574|92623.7|92563.3|11
1643771990000|2022-02-02 03:19:50|92624.6|92574.6|92637.2|92566.3|92638|92574.8|92624.6|92563.3|17
1643772000000|2022-02-02 03:20:00|92637.3|92566.4|92637.8|92565.1|92638.5|92567|92637.1|92564.7|15
1643772010000|2022-02-02 03:20:10|92638.2|92564.1|92624.9|92574.9|92638.7|92574.9|92621.8|92563.2|7
1643772020000|2022-02-02 03:20:20|92635.4|92563.1|92643.5|92568.7|92644.7|92579.2|92627.1|92560.4|24
1643772030000|2022-02-02 03:20:30|92643|92568.8|92642.2|92568.3|92643.2|92569.4|92641.8|92568|17
1643772040000|2022-02-02 03:20:40|92642.6|92567.9|92642.2|92569.5|92643.2|92569.5|92642.2|92567.9|12
1643772050000|2022-02-02 03:20:50|92642.5|92568.9|92638.3|92567.5|92642.6|92577.9|92627.9|92567.5|17
1643772060000|2022-02-02 03:21:00|92628.1|92568.1|92641.4|92570.2|92642.9|92578.9|92628.1|92567.8|15
1643772070000|2022-02-02 03:21:10|92642.2|92568.1|92644.2|92567.6|92648.4|92570|92641.2|92565.2|12
1643772080000|2022-02-02 03:21:20|92644.4|92568.4|92638.4|92568|92644.6|92577.5|92626.3|92566.9|10
1643772090000|2022-02-02 03:21:30|92638|92567.6|92640.1|92566.5|92640.4|92576.4|92626.4|92565.6|18
1643772100000|2022-02-02 03:21:40|92640.2|92567.8|92637.4|92566.7|92640.7|92578.9|92628.7|92566.7|28
1643772110000|2022-02-02 03:21:50|92624.9|92574.9|92624.6|92574.6|92625.4|92575.4|92624.6|92574.6|13
1643772120000|2022-02-02 03:22:00|92634.6|92564.4|92636.6|92565.1|92636.6|92575.8|92625.3|92564.4|12
1643772130000|2022-02-02 03:22:10|92638|92563.9|92622.8|92572.8|92644.4|92572.8|92622.8|92560.9|16
1643772140000|2022-02-02 03:22:20|92633.3|92562.3|92634.6|92562.1|92635|92573.1|92623.1|92562.1|5
1643772150000|2022-02-02 03:22:30|92633.9|92563|92621.5|92571.5|92635.1|92574.6|92621.5|92562.8|9
1643772160000|2022-02-02 03:22:40|92621.3|92571.3|92626.6|92576.6|92638.6|92576.7|92621.3|92562.3|19
1643772170000|2022-02-02 03:22:50|92638.5|92562.4|92622.6|92572.6|92638.5|92577.1|92622.6|92562.4|14
1643772180000|2022-02-02 03:23:00|92623.2|92573.2|92639|92562.4|92641|92574.6|92623.2|92561.9|17
1643772190000|2022-02-02 03:23:10|92638.7|92562|92644.1|92570.7|92644.9|92578.1|92627.4|92561.5|26
1643772200000|2022-02-02 03:23:20|92644.4|92570.9|92648|92577.4|92654.1|92577.6|92644.1|92570.6|33
1643772210000|2022-02-02 03:23:30|92639|92589|92633.6|92583.6|92639|92589|92631.5|92581.5|36
1643772220000|2022-02-02 03:23:40|92633.3|92583.3|92633.6|92583.6|92644.1|92584.1|92633.1|92572.8|20
1643772230000|2022-02-02 03:23:50|92634.1|92584.1|92646.2|92575.2|92646.2|92584.3|92633.8|92573|13
1643772240000|2022-02-02 03:24:00|92647.6|92574.1|92647.7|92574.4|92656.5|92574.6|92645.5|92572.7|28
1643772250000|2022-02-02 03:24:10|92647.4|92574.9|92648.6|92573.7|92648.8|92583.8|92628.5|92569.7|36
1643772260000|2022-02-02 03:24:20|92648.2|92573.6|92645.8|92574.2|92649.1|92574.2|92645.8|92572.4|15
1643772270000|2022-02-02 03:24:30|92645.7|92574.8|92634.3|92584.3|92649|92584.6|92634.3|92573.7|17
1643772280000|2022-02-02 03:24:40|92634.1|92584.1|92645.9|92573.8|92647|92584.8|92634.1|92573.6|16
1643772290000|2022-02-02 03:24:50|92646.6|92574.1|92641.3|92571.3|92646.6|92581.4|92630.2|92571.3|36
1643772300000|2022-02-02 03:25:00|92642.6|92571.8|92647|92570.1|92647|92582.5|92632.5|92566.8|21
1643772310000|2022-02-02 03:25:10|92641.4|92570.6|92645.6|92569.1|92651.2|92571.4|92641.1|92565.2|20
1643772320000|2022-02-02 03:25:20|92644.8|92569.5|92645.9|92567.8|92646.5|92569.7|92644.8|92567.8|8
1643772330000|2022-02-02 03:25:30|92645.1|92569.5|92628.8|92578.8|92645.1|92579.1|92628.6|92569.5|13
1643772340000|2022-02-02 03:25:40|92628.6|92578.6|92631.6|92581.6|92644|92586.5|92626.5|92568.3|32
1643772350000|2022-02-02 03:25:50|92642.8|92569.8|92633.2|92583.2|92644.7|92584.1|92631.5|92569.8|24
1643772360000|2022-02-02 03:26:00|92644|92572.6|92649.2|92569.2|92649.2|92573.3|92642.8|92569.2|10
1643772370000|2022-02-02 03:26:10|92648.1|92569.3|92648|92572.5|92648.1|92572.5|92645|92569.3|15
1643772380000|2022-02-02 03:26:20|92647.5|92572.1|92632.2|92582.2|92648.9|92582.2|92632|92570.9|12
1643772390000|2022-02-02 03:26:30|92632|92582|92642.8|92571.2|92644|92582|92632|92566.7|11
1643772400000|2022-02-02 03:26:40|92643.8|92570.9|92629.9|92579.9|92645.2|92583.1|92629.9|92570.9|14
1643772410000|2022-02-02 03:26:50|92631|92581|92649.7|92576.8|92650.2|92582.7|92631|92570.7|17
1643772420000|2022-02-02 03:27:00|92649.2|92576.9|92652.8|92575.3|92654.6|92577|92647.8|92573.1|20
1643772430000|2022-02-02 03:27:10|92650.5|92575.8|92646.8|92575.8|92653.6|92575.8|92644.7|92573|20
1643772440000|2022-02-02 03:27:20|92646.6|92575.7|92648.1|92576.1|92648.2|92576.8|92646.5|92575.5|22
1643772450000|2022-02-02 03:27:30|92647.2|92576.4|92645.1|92574.3|92650.9|92577.2|92644.3|92573.9|15
1643772460000|2022-02-02 03:27:40|92646|92574|92647.8|92575|92647.8|92575.7|92646|92573.9|8
1643772470000|2022-02-02 03:27:50|92647.5|92574.5|92654.3|92576.6|92658.7|92588.5|92637.3|92573.5|32
1643772480000|2022-02-02 03:28:00|92652.7|92577.2|92658.2|92577.3|92659.2|92579.7|92651.1|92575.6|30
1643772490000|2022-02-02 03:28:10|92658.7|92577.1|92653.5|92578.7|92658.7|92579.7|92648.9|92576.6|23
1643772500000|2022-02-02 03:28:20|92653.6|92579.2|92649.8|92578.4|92655|92580.7|92649.8|92578.3|20
1643772510000|2022-02-02 03:28:30|92649.1|92578.6|92650|92575|92650.2|92587.1|92636.7|92575|19
1643772520000|2022-02-02 03:28:40|92649.1|92577.8|92650.4|92576.5|92651.8|92578.4|92648.4|92575.6|16
1643772530000|2022-02-02 03:28:50|92650.9|92577.1|92648.5|92577.8|92651.9|92586.9|92635.3|92575.4|26
1643772540000|2022-02-02 03:29:00|92648|92577.5|92646.6|92576.2|92648.5|92585.3|92635|92575.6|18
1643772550000|2022-02-02 03:29:10|92647.1|92575|92648.4|92576.4|92648.9|92576.4|92646.8|92575|8
1643772560000|2022-02-02 03:29:20|92648.9|92575.6|92650.8|92575.5|92651.5|92577|92648.8|92575.5|11
1643772570000|2022-02-02 03:29:30|92644.2|92573.6|92634.8|92584.8|92648.3|92585.5|92632.5|92573.6|21
1643772580000|2022-02-02 03:29:40|92635.2|92585.2|92651.7|92573|92657.2|92585.2|92635.2|92569.4|16
1643772590000|2022-02-02 03:29:50|92650.9|92572.3|92649.2|92574.8|92651|92575.3|92648.5|92571|11
1643772600000|2022-02-02 03:30:00|92650.1|92574.3|92643.4|92573.3|92650.1|92583.6|92632.8|92573|20
1643772610000|2022-02-02 03:30:10|92633.8|92583.8|92645.1|92573.4|92646.4|92583.8|92633.5|92571.7|12
1643772620000|2022-02-02 03:30:20|92645.6|92572.8|92645.4|92574.3|92648.4|92584.5|92634.5|92572.3|19
1643772630000|2022-02-02 03:30:30|92645|92575|92647.9|92576.7|92649|92587|92633.8|92572.6|23
1643772640000|2022-02-02 03:30:40|92646.6|92576.3|92647.1|92574.7|92654.5|92576.8|92643.4|92572.6|32
1643772650000|2022-02-02 03:30:50|92631.6|92581.6|92648.7|92574.9|92652.1|92581.6|92631.6|92568.7|26
1643772660000|2022-02-02 03:31:00|92648.6|92575.1|92649.6|92575.8|92651.3|92577|92648.6|92575.1|18
1643772670000|2022-02-02 03:31:10|92649.3|92575.5|92649|92577.8|92649.8|92578.5|92647.3|92575.5|21
1643772680000|2022-02-02 03:31:20|92650|92578.1|92652.4|92577.4|92653.2|92580|92649.9|92577.1|18
1643772690000|2022-02-02 03:31:30|92645.4|92575.2|92649.3|92572.9|92650.7|92576.9|92645.4|92572.2|30
1643772700000|2022-02-02 03:31:40|92649.8|92573.4|92650.2|92575.2|92652.6|92576.5|92649.4|92573.4|27
1643772710000|2022-02-02 03:31:50|92650.1|92575.1|92653.9|92580|92655.5|92587.7|92636.4|92574.2|24
1643772720000|2022-02-02 03:32:00|92654.3|92579.9|92652.8|92578.6|92658.2|92581.9|92652.7|92578.3|33
1643772730000|2022-02-02 03:32:10|92653.1|92577.3|92648.9|92577.2|92654.8|92587.7|92637.7|92577.2|13
1643772740000|2022-02-02 03:32:20|92650.7|92576.7|92650.9|92578.8|92651.2|92579.4|92650.1|92576.7|16
1643772750000|2022-02-02 03:32:30|92651.8|92581.8|92637|92587|92654|92591.5|92636.3|92580|30
1643772760000|2022-02-02 03:32:40|92637.1|92587.1|92650.4|92576.4|92653.5|92587.1|92636.5|92573.9|24
1643772770000|2022-02-02 03:32:50|92651.7|92576.1|92648.4|92578.2|92653.6|92579.8|92648.4|92573.3|21
1643772780000|2022-02-02 03:33:00|92648.9|92577.9|92654.4|92580.3|92656|92580.3|92648.5|92577.8|19
1643772790000|2022-02-02 03:33:10|92655.4|92579.7|92652.6|92578|92655.4|92580.8|92651.3|92578|21
1643772800000|2022-02-02 03:33:20|92653|92577.1|92647.9|92577.7|92653.3|92577.7|92647.9|92575.9|8
1643772810000|2022-02-02 03:33:30|92647.7|92577.5|92654|92578.4|92654.6|92588.7|92638.6|92576.7|15
1643772820000|2022-02-02 03:33:40|92653.9|92579.8|92654.8|92576.8|92656.5|92588.4|92636.3|92575.8|30
1643772830000|2022-02-02 03:33:50|92655.2|92574.8|92651.5|92580.2|92655.2|92581.8|92649.7|92574.8|25
1643772840000|2022-02-02 03:34:00|92651.3|92580.1|92652.9|92580.7|92653.5|92581.7|92650.4|92576.4|30
1643772850000|2022-02-02 03:34:10|92652.1|92581.3|92640.5|92590.5|92652.1|92590.5|92640.1|92579.6|15
1643772860000|2022-02-02 03:34:20|92640.4|92590.4|92650.3|92579|92650.4|92590.5|92640.1|92579|8
1643772870000|2022-02-02 03:34:30|92637.3|92587.3|92640.6|92590.6|92648.7|92590.9|92637.3|92576|11
1643772880000|2022-02-02 03:34:40|92652.1|92581.8|92656|92578.5|92659.8|92581.8|92652.1|92576.2|9
1643772890000|2022-02-02 03:34:50|92656.1|92578.7|92653.9|92581.2|92656.1|92582.8|92653.8|92578.7|24
1643772900000|2022-02-02 03:35:00|92639.5|92589.5|92655.4|92576.9|92655.4|92590.3|92639.4|92576.6|28
1643772910000|2022-02-02 03:35:10|92655|92576.4|92653.6|92579.2|92656|92582.3|92653.4|92576.4|39
1643772920000|2022-02-02 03:35:20|92654.3|92579|92649.8|92578.2|92654.8|92589.1|92638.8|92577|21
1643772930000|2022-02-02 03:35:30|92650.9|92577.9|92654.7|92573.3|92656.8|92580|92650.2|92572.1|30
1643772940000|2022-02-02 03:35:40|92654.8|92573.4|92655.2|92576.7|92655.3|92577.7|92653.2|92572.7|21
1643772950000|2022-02-02 03:35:50|92655.3|92576.3|92648.4|92575.1|92655.3|92576.4|92646.4|92575.1|7
1643772960000|2022-02-02 03:36:00|92648.1|92575.9|92649.9|92577|92650.9|92578.3|92647.6|92575|25
1643772970000|2022-02-02 03:36:10|92649.6|92577.3|92650.7|92578.1|92650.7|92583.6|92633.6|92573.9|9
1643772980000|2022-02-02 03:36:20|92649.6|92577.2|92650.7|92574.3|92651.9|92577.2|92649.3|92573.4|24
1643772990000|2022-02-02 03:36:30|92650.5|92574.4|92647.8|92575.9|92650.5|92576.4|92645.5|92574.3|16
1643773000000|2022-02-02 03:36:40|92648.2|92575.1|92652.3|92578.9|92652.3|92579.5|92647.7|92574.5|16
1643773010000|2022-02-02 03:36:50|92651.5|92578.7|92657.5|92576.6|92657.5|92589.8|92639.5|92576.6|16
1643773020000|2022-02-02 03:37:00|92660.3|92579.9|92658.1|92580.9|92660.3|92583.2|92652.5|92578.3|27
1643773030000|2022-02-02 03:37:10|92638.1|92588.1|92653|92580.9|92654.1|92590.3|92638.1|92579|21
1643773040000|2022-02-02 03:37:20|92653.3|92579.6|92654.5|92581.5|92656.1|92582|92652.9|92578.1|26
1643773050000|2022-02-02 03:37:30|92654.2|92581.3|92641.4|92591.4|92654.7|92592.9|92641.2|92581.1|23
1643773060000|2022-02-02 03:37:40|92641.6|92591.6|92651.3|92580.9|92652.4|92591.6|92640.3|92579.1|13
1643773070000|2022-02-02 03:37:50|92652|92580.1|92652.1|92580.8|92653.4|92581.3|92651.4|92578.9|18
1643773080000|2022-02-02 03:38:00|92653|92580.2|92651.6|92580.6|92653.5|92590.7|92640.6|92577.4|16
1643773090000|2022-02-02 03:38:10|92653.4|92581.3|92655.5|92579.3|92657|92581.7|92653.4|92578.1|17
1643773100000|2022-02-02 03:38:20|92656.2|92578.3|92655.2|92579.1|92656.4|92580.4|92649.4|92577.7|16
1643773110000|2022-02-02 03:38:30|92652.6|92580|92653.3|92578.8|92653.3|92580|92652.6|92578.5|6
1643773120000|2022-02-02 03:38:40|92649.3|92578.4|92656.1|92578.7|92656.1|92580.7|92648.9|92578.2|12
1643773130000|2022-02-02 03:38:50|92657.2|92581.4|92655.2|92580.6|92657.2|92581.5|92654.7|92577.8|10
1643773140000|2022-02-02 03:39:00|92654.2|92580.3|92657.4|92580.8|92657.4|92590.6|92640.6|92577.8|15
1643773150000|2022-02-02 03:39:10|92658.8|92581.9|92657.2|92580.1|92660|92581.9|92655.3|92577.2|14
1643773160000|2022-02-02 03:39:20|92655.9|92579.4|92653.5|92581.4|92655.9|92581.4|92650.2|92577.3|16
1643773170000|2022-02-02 03:39:30|92652|92581.5|92653.9|92582.2|92653.9|92591.9|92641.7|92580.5|20
1643773180000|2022-02-02 03:39:40|92653.6|92582.1|92656|92584.1|92658.2|92594.3|92640.2|92581.1|29
1643773190000|2022-02-02 03:39:50|92655|92584.9|92657.3|92583.5|92658.1|92595.1|92645.1|92582.5|12
1643773200000|2022-02-02 03:40:00|92657|92583.7|92656.4|92581.9|92657|92596.4|92641.6|92580.8|17
1643773210000|2022-02-02 03:40:10|92655.7|92581.8|92658.1|92588.1|92658.1|92588.1|92654.9|92581.8|22
1643773220000|2022-02-02 03:40:20|92648.7|92598.7|92644.9|92594.9|92658.1|92598.8|92643.5|92584.1|11
1643773230000|2022-02-02 03:40:30|92645.5|92595.5|92658|92585.7|92658|92597.1|92645.5|92584.5|16
1643773240000|2022-02-02 03:40:40|92657.6|92586|92642.9|92592.9|92658.2|92595.4|92639.2|92582.2|23
1643773250000|2022-02-02 03:40:50|92643.9|92593.9|92643.2|92593.2|92655.4|92595.5|92643|92581.8|24
1643773260000|2022-02-02 03:41:00|92643.8|92593.8|92661.4|92590.4|92664.1|92603.2|92643.5|92580.4|61
1643773270000|2022-02-02 03:41:10|92650.9|92600.9|92651.8|92601.8|92664.2|92603.6|92649.4|92589.7|35
1643773280000|2022-02-02 03:41:20|92652.2|92602.2|92662.2|92591.8|92665.6|92604.8|92651|92586.6|64
1643773290000|2022-02-02 03:41:30|92662.3|92591.9|92651.4|92601.4|92664.6|92605|92649.9|92589.5|77
1643773300000|2022-02-02 03:41:40|92653|92603|92652.6|92602.6|92662.7|92604.4|92650|92588.4|79
1643773310000|2022-02-02 03:41:50|92652.5|92602.5|92657|92607|92657|92607|92649.6|92599.6|78
1643773320000|2022-02-02 03:42:00|92655.6|92605.6|92658.8|92608.8|92666.6|92609.8|92653|92592.6|75
1643773330000|2022-02-02 03:42:10|92658.3|92608.3|92660.6|92610.6|92660.6|92610.6|92656.5|92606.5|63
1643773340000|2022-02-02 03:42:20|92660|92610|92657.6|92607.6|92672.1|92610.6|92657|92597.6|57
1643773350000|2022-02-02 03:42:30|92657.5|92607.5|92661|92611|92662|92612|92656.6|92606.6|52
1643773360000|2022-02-02 03:42:40|92661.2|92611.2|92661.7|92611.7|92661.8|92611.8|92658.2|92608.2|34
1643773370000|2022-02-02 03:42:50|92661.6|92611.6|92660.7|92610.7|92661.7|92611.7|92659.4|92609.4|21
1643773380000|2022-02-02 03:43:00|92660.8|92610.8|92673.2|92601.3|92677.2|92612.1|92660.2|92601.3|26
1643773390000|2022-02-02 03:43:10|92672.3|92601.9|92662.6|92612.6|92673.5|92613.1|92659.6|92600.5|30
1643773400000|2022-02-02 03:43:20|92662.8|92612.8|92661|92611|92662.8|92612.8|92659.1|92609.1|17
1643773410000|2022-02-02 03:43:30|92660.6|92610.6|92659.1|92609.1|92660.8|92610.8|92658.6|92608.6|5
1643773420000|2022-02-02 03:43:40|92659.6|92609.6|92657.8|92607.8|92661.3|92611.3|92657.8|92607.8|12
1643773430000|2022-02-02 03:43:50|92657.7|92607.7|92649.8|92599.8|92662.6|92607.7|92647.6|92586.8|25
1643773440000|2022-02-02 03:44:00|92648.8|92598.8|92646.5|92596.5|92660.1|92599.1|92646.5|92587.9|15
1643773450000|2022-02-02 03:44:10|92646.6|92596.6|92646.6|92596.6|92648.3|92598.3|92646.1|92596.1|21
1643773460000|2022-02-02 03:44:20|92646.5|92596.5|92649.3|92599.3|92650.4|92600.4|92646.3|92596.3|27
1643773470000|2022-02-02 03:44:30|92649|92599|92647.5|92597.5|92650.1|92600.1|92646.9|92596.9|15
1643773480000|2022-02-02 03:44:40|92648.4|92598.4|92649.1|92599.1|92660.2|92599.2|92647.3|92588.3|23
1643773490000|2022-02-02 03:44:50|92659.3|92588|92647.4|92597.4|92659.3|92597.6|92645.5|92588|26
1643773500000|2022-02-02 03:45:00|92647.2|92597.2|92647|92597|92647.8|92597.8|92646.2|92596.2|35
1643773510000|2022-02-02 03:45:10|92645|92595|92659.4|92586.4|92659.4|92599.8|92644.7|92582.7|38
1643773520000|2022-02-02 03:45:20|92659.5|92586.3|92646.5|92596.5|92660.2|92598.5|92646.5|92586|20
1643773530000|2022-02-02 03:45:30|92646.8|92596.8|92658.2|92587.1|92658.2|92598.2|92646.5|92587.1|33
1643773540000|2022-02-02 03:45:40|92658.7|92587.2|92659.4|92587.6|92660.9|92597.8|92647.7|92587.1|15
1643773550000|2022-02-02 03:45:50|92648.5|92598.5|92643.5|92593.5|92648.5|92598.5|92643.5|92593.5|31
1643773560000|2022-02-02 03:46:00|92643.4|92593.4|92636.7|92586.7|92652.3|92594.3|92636.7|92572.6|23
1643773570000|2022-02-02 03:46:10|92638.4|92588.4|92638.1|92588.1|92638.9|92588.9|92634.2|92584.2|21
1643773580000|2022-02-02 03:46:20|92638|92588|92637.4|92587.4|92639.2|92589.2|92637|92587|10
1643773590000|2022-02-02 03:46:30|92638.8|92588.8|92637.6|92587.6|92638.9|92588.9|92636.9|92586.9|16
1643773600000|2022-02-02 03:46:40|92638|92588|92650.9|92575.2|92651.9|92589.1|92637.3|92575.1|12
1643773610000|2022-02-02 03:46:50|92648.8|92574.9|92647.5|92575.5|92652.9|92585.5|92634.7|92574.1|23
1643773620000|2022-02-02 03:47:00|92647.4|92576|92653.1|92575.8|92653.5|92576.7|92647.4|92574.5|18
1643773630000|2022-02-02 03:47:10|92651.9|92575.7|92647.8|92575.5|92653.2|92585.5|92635.2|92575.5|8
1643773640000|2022-02-02 03:47:20|92648.2|92575.1|92648.5|92577.4|92650.9|92588.7|92638.5|92575.1|12
1643773650000|2022-02-02 03:47:30|92648.2|92576.7|92650.2|92577.1|92650.4|92577.3|92647.7|92576.6|6
1643773660000|2022-02-02 03:47:40|92651.3|92577.3|92650|92574|92651.4|92582.4|92632.4|92573.4|6
1643773670000|2022-02-02 03:47:50|92651.4|92573.5|92654.6|92573|92657.4|92573.9|92651.2|92570.8|6
1643773680000|2022-02-02 03:48:00|92651.7|92574.6|92657.8|92575.3|92660|92575.9|92651.7|92568.5|14
1643773690000|2022-02-02 03:48:10|92658.1|92574.8|92651|92575.2|92658.1|92576.1|92648.4|92573.2|13
1643773700000|2022-02-02 03:48:20|92651.5|92575|92649.9|92576.8|92652.7|92577.5|92649.1|92574.4|13
1643773710000|2022-02-02 03:48:30|92651.8|92577.3|92646.1|92571.9|92655.4|92578.8|92641.6|92567.4|25
1643773720000|2022-02-02 03:48:40|92646.2|92571.7|92647.3|92572.1|92649.5|92572.2|92646.2|92570.5|18
1643773730000|2022-02-02 03:48:50|92648.2|92571.6|92646|92570.8|92652.6|92571.6|92646|92568.8|13
1643773740000|2022-02-02 03:49:00|92647.5|92571|92631.9|92581.9|92650.3|92581.9|92631.9|92568.9|11
1643773750000|2022-02-02 03:49:10|92649.8|92568.7|92647.4|92570.6|92653.1|92570.6|92645.4|92567.8|13
1643773760000|2022-02-02 03:49:20|92648.3|92570.5|92653.8|92566|92653.8|92570.5|92645|92566|15
1643773770000|2022-02-02 03:49:30|92653.9|92565.9|92646.5|92570.3|92654.2|92570.9|92640.9|92565.9|13
1643773780000|2022-02-02 03:49:40|92646.7|92570.5|92645.6|92570.1|92647.6|92572.1|92643.6|92569.7|10
1643773790000|2022-02-02 03:49:50|92644.6|92570.6|92645.2|92571.6|92647.8|92571.9|92642.1|92569.8|20
1643773800000|2022-02-02 03:50:00|92653.8|92565.5|92651.7|92568.6|92656|92569.8|92649.1|92565.5|27
1643773810000|2022-02-02 03:50:10|92652.3|92567.9|92647.4|92572|92652.3|92573.9|92644.2|92567.9|22
1643773820000|2022-02-02 03:50:20|92647|92572.5|92649.2|92572.1|92650.1|92575|92646.7|92572.1|9
1643773830000|2022-02-02 03:50:30|92651.4|92571.7|92649.5|92572.3|92655.5|92573|92648.4|92570.4|14
1643773840000|2022-02-02 03:50:40|92649.9|92572.5|92644.2|92572.8|92650|92582.5|92632.2|92572.4|11
1643773850000|2022-02-02 03:50:50|92648.8|92571.3|92645.2|92572.2|92649.8|92572.2|92644.1|92571.3|8
1643773860000|2022-02-02 03:51:00|92644.2|92571.9|92632.5|92582.5|92644.4|92582.5|92631.6|92571.9|11
1643773870000|2022-02-02 03:51:10|92633.2|92583.2|92628.5|92578.5|92643.2|92583.9|92622.6|92563.6|28
1643773880000|2022-02-02 03:51:20|92628.7|92578.7|92624.3|92574.3|92629.8|92579.8|92622.7|92572.7|12
1643773890000|2022-02-02 03:51:30|92623.8|92573.8|92627|92577|92639.8|92577.1|92623.8|92562.1|20
1643773900000|2022-02-02 03:51:40|92626.7|92576.7|92628.4|92578.4|92628.4|92578.4|92626.6|92576.6|11
1643773910000|2022-02-02 03:51:50|92628.2|92578.2|92628.6|92578.6|92642.6|92578.9|92627|92565.8|23
1643773920000|2022-02-02 03:52:00|92628.2|92578.2|92623.2|92573.2|92628.8|92578.8|92621.3|92571.3|10
1643773930000|2022-02-02 03:52:10|92633.6|92563.4|92631|92581|92645.6|92581.7|92624.2|92563.4|26
1643773940000|2022-02-02 03:52:20|92631.3|92581.3|92642.6|92571.6|92645.1|92583.1|92631.3|92571.1|14
1643773950000|2022-02-02 03:52:30|92644.9|92570.5|92623.3|92573.3|92644.9|92582.8|92618.4|92561.9|32
1643773960000|2022-02-02 03:52:40|92623.2|92573.2|92623.7|92573.7|92633.2|92573.8|92622.6|92561.8|12
1643773970000|2022-02-02 03:52:50|92623|92573|92622.9|92572.9|92635.8|92576.4|92621.1|92565|21
1643773980000|2022-02-02 03:53:00|92622.7|92572.7|92625|92575|92625.9|92575.9|92622.7|92572.7|25
1643773990000|2022-02-02 03:53:10|92624.6|92574.6|92624.7|92574.7|92626.1|92576.1|92624|92574|10
1643774000000|2022-02-02 03:53:20|92624.1|92574.1|92622.7|92572.7|92635.5|92576.4|92621|92565.4|12
1643774010000|2022-02-02 03:53:30|92633.6|92562|92628.7|92578.7|92639.1|92578.8|92624.7|92561.4|25
1643774020000|2022-02-02 03:53:40|92627.9|92577.9|92627.3|92577.3|92627.9|92577.9|92626.1|92576.1|9
1643774030000|2022-02-02 03:53:50|92636.8|92566.7|92626.3|92576.3|92636.8|92576.9|92626.2|92566.7|10
1643774040000|2022-02-02 03:54:00|92626.4|92576.4|92624.2|92574.2|92626.9|92576.9|92623.1|92573.1|10
1643774050000|2022-02-02 03:54:10|92623.7|92573.7|92627.1|92577.1|92627.5|92577.5|92623.7|92573.7|10
1643774060000|2022-02-02 03:54:20|92627.6|92577.6|92625.9|92575.9|92634.5|92577.6|92621.8|92562.1|17
1643774070000|2022-02-02 03:54:30|92625.3|92575.3|92626.6|92576.6|92627.6|92577.6|92621.3|92571.3|21
1643774080000|2022-02-02 03:54:40|92626.3|92576.3|92626.6|92576.6|92627.3|92577.3|92626.3|92576.3|7
1643774090000|2022-02-02 03:54:50|92626.9|92576.9|92625.2|92575.2|92627.4|92577.4|92624.2|92574.2|18
1643774100000|2022-02-02 03:55:00|92625.7|92575.7|92627.1|92577.1|92628|92578|92625.5|92575.5|16
1643774110000|2022-02-02 03:55:10|92626.9|92576.9|92628.3|92578.3|92628.9|92578.9|92626.3|92576.3|17
1643774120000|2022-02-02 03:55:20|92638.5|92567.4|92625.4|92575.4|92638.5|92578.1|92622.7|92566.8|15
1643774130000|2022-02-02 03:55:30|92625.3|92575.3|92628.9|92578.9|92628.9|92578.9|92625.3|92575.3|17
1643774140000|2022-02-02 03:55:40|92631.6|92581.6|92634|92584|92645.3|92585|92630.2|92567.9|25
1643774150000|2022-02-02 03:55:50|92633.7|92583.7|92636.4|92586.4|92637.8|92587.8|92633.7|92583.7|28
1643774160000|2022-02-02 03:56:00|92636.9|92586.9|92636.4|92586.4|92646.6|92586.9|92635.9|92576.5|16
1643774170000|2022-02-02 03:56:10|92636.8|92586.8|92633.4|92583.4|92636.8|92586.8|92630.9|92580.9|14
1643774180000|2022-02-02 03:56:20|92633.2|92583.2|92637.1|92587.1|92638.4|92588.4|92633.2|92583.2|15
1643774190000|2022-02-02 03:56:30|92632.1|92582.1|92633.9|92583.9|92634.3|92584.3|92632.1|92582.1|20
1643774200000|2022-02-02 03:56:40|92633.8|92583.8|92634|92584|92634.9|92584.9|92633.5|92583.5|19
1643774210000|2022-02-02 03:56:50|92634.9|92584.9|92634.9|92584.9|92637.3|92587.3|92633.9|92583.9|18
1643774220000|2022-02-02 03:57:00|92635.3|92585.3|92638.7|92588.7|92639.8|92589.8|92634.9|92584.9|21
1643774230000|2022-02-02 03:57:10|92639.8|92589.8|92638.7|92588.7|92639.8|92589.8|92638.5|92588.5|22
1643774240000|2022-02-02 03:57:20|92638.6|92588.6|92634.7|92584.7|92639.1|92589.1|92632.5|92582.5|15
1643774250000|2022-02-02 03:57:30|92635.4|92585.4|92637|92587|92637.3|92587.3|92635.4|92585.4|10
1643774260000|2022-02-02 03:57:40|92636.7|92586.7|92637.5|92587.5|92647.3|92587.7|92636.6|92575|13
1643774270000|2022-02-02 03:57:50|92637.7|92587.7|92636.7|92586.7|92638.1|92588.1|92634|92584|13
1643774280000|2022-02-02 03:58:00|92636.8|92586.8|92636.2|92586.2|92651.2|92591.4|92635.1|92578.6|42
1643774290000|2022-02-02 03:58:10|92636.4|92586.4|92638.4|92588.4|92639|92589|92636.4|92586.4|20
1643774300000|2022-02-02 03:58:20|92638.6|92588.6|92639.7|92589.7|92650.1|92590.1|92638.6|92578.5|21
1643774310000|2022-02-02 03:58:30|92639.8|92589.8|92639.6|92589.6|92640|92590|92639.5|92589.5|22
1643774320000|2022-02-02 03:58:40|92639.9|92589.9|92640.5|92590.5|92641.2|92591.2|92639.7|92589.7|9
1643774330000|2022-02-02 03:58:50|92640.4|92590.4|92638.2|92588.2|92640.4|92590.4|92636.8|92586.8|13
1643774340000|2022-02-02 03:59:00|92637.7|92587.7|92640.1|92590.1|92640.4|92590.4|92637.7|92587.7|18
1643774350000|2022-02-02 03:59:10|92640.3|92590.3|92639.2|92589.2|92640.5|92590.5|92635.6|92585.6|15
1643774360000|2022-02-02 03:59:20|92649.4|92579.2|92639.3|92589.3|92650.9|92590.9|92639|92579|10
1643774370000|2022-02-02 03:59:30|92639|92589|92637.9|92587.9|92639.8|92589.8|92636.3|92586.3|20
1643774380000|2022-02-02 03:59:40|92637.8|92587.8|92638.5|92588.5|92639.3|92589.3|92637.8|92587.8|18
1643774390000|2022-02-02 03:59:50|92639.6|92589.6|92639.9|92589.9|92640.5|92590.5|92635.5|92585.5|18
1643774400000|2022-02-02 04:00:00|92640|92590|92639.6|92589.6|92640.6|92590.6|92639.2|92589.2|24
1643774410000|2022-02-02 04:00:10|92639.5|92589.5|92638|92588|92639.6|92589.6|92638|92588|13
1643774420000|2022-02-02 04:00:20|92638.1|92588.1|92635.2|92585.2|92638.2|92588.2|92634.1|92584.1|17
1643774430000|2022-02-02 04:00:30|92634.5|92584.5|92635.6|92585.6|92636.7|92586.7|92634.1|92584.1|21
1643774440000|2022-02-02 04:00:40|92635.7|92585.7|92634.6|92584.6|92635.7|92585.7|92634.1|92584.1|19
1643774450000|2022-02-02 04:00:50|92634.7|92584.7|92635.5|92585.5|92637.1|92587.1|92634.1|92584.1|12
1643774460000|2022-02-02 04:01:00|92635.4|92585.4|92636.4|92586.4|92648.6|92586.6|92631|92572|19
1643774470000|2022-02-02 04:01:10|92648.7|92574|92635.9|92585.9|92648.7|92587.3|92635.9|92573.6|15
1643774480000|2022-02-02 04:01:20|92635.3|92585.3|92633.3|92583.3|92635.3|92585.3|92631.4|92581.4|16
1643774490000|2022-02-02 04:01:30|92633.1|92583.1|92634|92584|92635.1|92585.1|92633|92583|8
1643774500000|2022-02-02 04:01:40|92633.6|92583.6|92635.6|92585.6|92636|92586|92633.6|92583.6|15
1643774510000|2022-02-02 04:01:50|92635.5|92585.5|92637.6|92587.6|92637.7|92587.7|92631.8|92581.8|25
1643774520000|2022-02-02 04:02:00|92637.4|92587.4|92637.8|92587.8|92638|92588|92637.4|92587.4|8
1643774530000|2022-02-02 04:02:10|92637.7|92587.7|92631.5|92581.5|92647.2|92587.7|92631.5|92576.9|21
1643774540000|2022-02-02 04:02:20|92631.6|92581.6|92631.9|92581.9|92632.1|92582.1|92631|92581|9
1643774550000|2022-02-02 04:02:30|92631.8|92581.8|92631.7|92581.7|92632.3|92582.3|92630.8|92580.8|18
1643774560000|2022-02-02 04:02:40|92631.6|92581.6|92627.6|92577.6|92631.6|92581.6|92626.9|92576.9|7
1643774570000|2022-02-02 04:02:50|92629.1|92579.1|92630.6|92580.6|92630.6|92580.6|92629.1|92579.1|10
1643774580000|2022-02-02 04:03:00|92630.5|92580.5|92628.3|92578.3|92633|92583|92628.3|92578.3|12
1643774590000|2022-02-02 04:03:10|92629.5|92579.5|92626.8|92576.8|92630.8|92580.8|92625.8|92575.8|20
1643774600000|2022-02-02 04:03:20|92626.9|92576.9|92626.2|92576.2|92636.7|92577.6|92626.2|92566.3|24
1643774610000|2022-02-02 04:03:30|92626.3|92576.3|92635.5|92564.1|92635.5|92576.3|92624.5|92564|12
1643774620000|2022-02-02 04:03:40|92635.7|92564.4|92624.5|92574.5|92636.5|92574.5|92622.9|92564.2|17
1643774630000|2022-02-02 04:03:50|92624.8|92574.8|92627.9|92577.9|92643|92578.2|92623.3|92564.5|23
1643774640000|2022-02-02 04:04:00|92628.5|92578.5|92627.7|92577.7|92639.7|92578.5|92625.6|92566.4|20
1643774650000|2022-02-02 04:04:10|92628|92578|92629.1|92579.1|92629.1|92579.1|92627|92577|16
1643774660000|2022-02-02 04:04:20|92629.2|92579.2|92635.5|92585.5|92649.1|92585.5|92629.1|92558.6|8
1643774670000|2022-02-02 04:04:30|92648.8|92564.3|92631.9|92581.9|92648.8|92582.7|92631.9|92564.3|9
1643774680000|2022-02-02 04:04:40|92632.8|92582.8|92627.8|92577.8|92644.3|92582.8|92627.8|92569|11
1643774690000|2022-02-02 04:04:50|92628|92578|92629.8|92579.8|92630.4|92580.4|92628|92578|13
1643774700000|2022-02-02 04:05:00|92629.5|92579.5|92628.4|92578.4|92629.8|92579.8|92626.9|92576.9|19
1643774710000|2022-02-02 04:05:10|92628.5|92578.5|92626.2|92576.2|92629.5|92579.5|92625.9|92575.9|18
1643774720000|2022-02-02 04:05:20|92638.8|92567.8|92629.5|92579.5|92638.8|92579.7|92628.3|92567.8|9
1643774730000|2022-02-02 04:05:30|92629.3|92579.3|92626.3|92576.3|92629.3|92579.3|92625.2|92575.2|24
1643774740000|2022-02-02 04:05:40|92626.5|92576.5|92638.1|92567|92638.7|92577.8|92626.2|92566.3|21
1643774750000|2022-02-02 04:05:50|92627.9|92577.9|92623.9|92573.9|92627.9|92577.9|92623.9|92573.9|8
1643774760000|2022-02-02 04:06:00|92634.5|92563.5|92625|92575|92634.6|92575|92624.5|92563.5|8
1643774770000|2022-02-02 04:06:10|92624.3|92574.3|92626.5|92576.5|92637.2|92576.5|92624.2|92564.6|11
1643774780000|2022-02-02 04:06:20|92626.4|92576.4|92624.3|92574.3|92634.2|92576.4|92622.5|92562.5|12
1643774790000|2022-02-02 04:06:30|92625.8|92575.8|92621.1|92571.1|92638.6|92575.9|92620.2|92562.1|21
1643774800000|2022-02-02 04:06:40|92633.5|92561.5|92622.6|92572.6|92635.1|92573.3|92622.4|92561.1|14
1643774810000|2022-02-02 04:06:50|92622.1|92572.1|92622.8|92572.8|92622.8|92572.8|92621.7|92571.7|7
1643774820000|2022-02-02 04:07:00|92622.7|92572.7|92620.8|92570.8|92624.1|92574.1|92620.8|92570.8|5
1643774830000|2022-02-02 04:07:10|92621.5|92571.5|92619.5|92569.5|92621.5|92571.5|92619.2|92569.2|3
1643774840000|2022-02-02 04:07:20|92621.2|92571.2|92621.9|92571.9|92621.9|92571.9|92620.9|92570.9|8
1643774850000|2022-02-02 04:07:30|92621.4|92571.4|92634.9|92561.1|92637|92571.8|92621.4|92558.8|8
1643774860000|2022-02-02 04:07:40|92633.9|92562.7|92621.4|92571.4|92635.2|92573.4|92619.7|92561|13
1643774870000|2022-02-02 04:07:50|92621.8|92571.8|92621.5|92571.5|92622.1|92572.1|92620.3|92570.3|10
1643774880000|2022-02-02 04:08:00|92621.7|92571.7|92620.6|92570.6|92621.7|92571.7|92619.1|92569.1|11
1643774890000|2022-02-02 04:08:10|92620.5|92570.5|92622.1|92572.1|92622.1|92572.1|92620.5|92570.5|7
1643774900000|2022-02-02 04:08:20|92621.5|92571.5|92623.4|92573.4|92634|92573.8|92621.5|92562.4|11
1643774910000|2022-02-02 04:08:30|92623.6|92573.6|92621.8|92571.8|92634.7|92573.6|92618.3|92558.7|16
1643774920000|2022-02-02 04:08:40|92621.6|92571.6|92621.7|92571.7|92621.7|92571.7|92620.7|92570.7|10
1643774930000|2022-02-02 04:08:50|92621.5|92571.5|92622.1|92572.1|92622.1|92572.1|92621.5|92571.5|6
1643774940000|2022-02-02 04:09:00|92623|92573|92620.6|92570.6|92623.1|92573.1|92619.3|92569.3|9
1643774950000|2022-02-02 04:09:10|92620.4|92570.4|92621.5|92571.5|92622.6|92572.6|92620.4|92570.4|10
1643774960000|2022-02-02 04:09:20|92621.9|92571.9|92621.4|92571.4|92631.4|92571.9|92620.7|92560.5|7
1643774970000|2022-02-02 04:09:30|92621.2|92571.2|92620|92570|92632|92571.5|92618.8|92560|10
1643774980000|2022-02-02 04:09:40|92619.8|92569.8|92620.3|92570.3|92620.3|92570.3|92619.8|92569.8|5
1643774990000|2022-02-02 04:09:50|92619.9|92569.9|92620.1|92570.1|92620.2|92570.2|92617.7|92567.7|7
1643775000000|2022-02-02 04:10:00|92620.3|92570.3|92619.9|92569.9|92620.3|92570.3|92616.9|92566.9|19
1643775010000|2022-02-02 04:10:10|92619.2|92569.2|92618.5|92568.5|92619.9|92569.9|92617.8|92567.8|22
1643775020000|2022-02-02 04:10:20|92630.4|92557.1|92621.5|92571.5|92631.9|92571.5|92620.9|92556.4|10
1643775030000|2022-02-02 04:10:30|92631.6|92561.3|92621.3|92571.3|92632|92571.6|92620.7|92560.3|18
1643775040000|2022-02-02 04:10:40|92621.4|92571.4|92620.2|92570.2|92621.4|92571.4|92618.2|92568.2|14
1643775050000|2022-02-02 04:10:50|92622.1|92572.1|92622.1|92572.1|92622.5|92572.5|92621.8|92571.8|12
1643775060000|2022-02-02 04:11:00|92621.9|92571.9|92620.3|92570.3|92621.9|92571.9|92617.9|92567.9|7
1643775070000|2022-02-02 04:11:10|92620.4|92570.4|92623.4|92573.4|92635|92573.6|92620.3|92561.9|23
1643775080000|2022-02-02 04:11:20|92633.3|92563.3|92620.6|92570.6|92633.4|92573.4|92620.3|92563.3|16
1643775090000|2022-02-02 04:11:30|92620.4|92570.4|92620.3|92570.3|92620.5|92570.5|92620.2|92570.2|5
1643775100000|2022-02-02 04:11:40|92620.6|92570.6|92619.8|92569.8|92620.6|92570.6|92618.9|92568.9|10
1643775110000|2022-02-02 04:11:50|92619.7|92569.7|92619.2|92569.2|92619.7|92569.7|92616.3|92566.3|14
1643775120000|2022-02-02 04:12:00|92618.5|92568.5|92617.8|92567.8|92631.2|92568.9|92617.6|92556.2|13
1643775130000|2022-02-02 04:12:10|92631.1|92554.7|92616.6|92566.6|92631.9|92566.6|92615|92554.2|12
1643775140000|2022-02-02 04:12:20|92616.2|92566.2|92615.1|92565.1|92616.2|92566.2|92613.6|92563.6|13
1643775150000|2022-02-02 04:12:30|92615.3|92565.3|92614.7|92564.7|92615.3|92565.3|92614.7|92564.7|15
1643775160000|2022-02-02 04:12:40|92614.5|92564.5|92612.3|92562.3|92614.5|92564.5|92610.8|92560.8|15
1643775170000|2022-02-02 04:12:50|92612.2|92562.2|92613.5|92563.5|92613.6|92563.6|92612.2|92562.2|11
1643775180000|2022-02-02 04:13:00|92613.3|92563.3|92613.3|92563.3|92613.5|92563.5|92610.7|92560.7|12
1643775190000|2022-02-02 04:13:10|92613.1|92563.1|92614.7|92564.7|92626.7|92564.7|92613|92550.2|11
1643775200000|2022-02-02 04:13:20|92614.8|92564.8|92613|92563|92614.8|92564.8|92611.8|92561.8|20
1643775210000|2022-02-02 04:13:30|92612.8|92562.8|92610.3|92560.3|92612.8|92562.8|92608.4|92558.4|24
1643775220000|2022-02-02 04:13:40|92606.6|92556.6|92608.8|92558.8|92608.8|92558.8|92606.6|92556.6|7
1643775230000|2022-02-02 04:13:50|92609|92559|92608.4|92558.4|92620|92559|92607.9|92546.6|14
1643775240000|2022-02-02 04:14:00|92608.5|92558.5|92609.2|92559.2|92622|92560.1|92608.2|92546|14
1643775250000|2022-02-02 04:14:10|92609.1|92559.1|92609.5|92559.5|92609.6|92559.6|92608.8|92558.8|16
1643775260000|2022-02-02 04:14:20|92609.3|92559.3|92607.9|92557.9|92609.9|92559.9|92607.1|92557.1|16
1643775270000|2022-02-02 04:14:30|92608|92558|92608|92558|92622.9|92560|92606.4|92547.2|19
1643775280000|2022-02-02 04:14:40|92607.8|92557.8|92607.1|92557.1|92608.7|92558.7|92607.1|92557.1|16
1643775290000|2022-02-02 04:14:50|92607.6|92557.6|92607.1|92557.1|92617.1|92558.1|92604.8|92546.8|8
1643775300000|2022-02-02 04:15:00|92607.7|92557.7|92608.2|92558.2|92618.4|92558.5|92607.4|92547|13
1643775310000|2022-02-02 04:15:10|92608.1|92558.1|92609.1|92559.1|92609.2|92559.2|92607.6|92557.6|23
1643775320000|2022-02-02 04:15:20|92609|92559|92606.7|92556.7|92609|92559|92604.3|92554.3|18
1643775330000|2022-02-02 04:15:30|92606.6|92556.6|92608.2|92558.2|92616.6|92559.7|92606.6|92545.9|17
1643775340000|2022-02-02 04:15:40|92608.3|92558.3|92604.2|92554.2|92617.3|92558.3|92604|92542.6|21
1643775350000|2022-02-02 04:15:50|92604.4|92554.4|92604.1|92554.1|92605.6|92555.6|92603.9|92553.9|27
1643775360000|2022-02-02 04:16:00|92604.5|92554.5|92602.6|92552.6|92604.5|92554.5|92601.6|92551.6|14
1643775370000|2022-02-02 04:16:10|92602.8|92552.8|92604|92554|92606.1|92556.1|92602.7|92552.7|17
1643775380000|2022-02-02 04:16:20|92604.9|92554.9|92605.6|92555.6|92605.6|92555.6|92604.6|92554.6|5
1643775390000|2022-02-02 04:16:30|92605.9|92555.9|92605.3|92555.3|92605.9|92555.9|92604|92554|10
1643775400000|2022-02-02 04:16:40|92605.4|92555.4|92612.6|92542.5|92615.6|92555.4|92601.9|92542.5|9
1643775410000|2022-02-02 04:16:50|92603.2|92553.2|92604.2|92554.2|92605|92555|92603.2|92553.2|14
1643775420000|2022-02-02 04:17:00|92604.3|92554.3|92602.5|92552.5|92604.4|92554.4|92601.7|92551.7|12
1643775430000|2022-02-02 04:17:10|92598.9|92548.9|92600.6|92550.6|92600.9|92550.9|92597.5|92547.5|26
1643775440000|2022-02-02 04:17:20|92600.7|92550.7|92601|92551|92601|92551|92599.6|92549.6|8
1643775450000|2022-02-02 04:17:30|92600.9|92550.9|92599.1|92549.1|92600.9|92550.9|92598|92548|18
1643775460000|2022-02-02 04:17:40|92599.4|92549.4|92600.8|92550.8|92600.8|92550.8|92599.4|92549.4|8
1643775470000|2022-02-02 04:17:50|92600.9|92550.9|92599.4|92549.4|92601|92551|92597.8|92547.8|19
1643775480000|2022-02-02 04:18:00|92599|92549|92599.8|92549.8|92600.1|92550.1|92599|92549|19
1643775490000|2022-02-02 04:18:10|92601.1|92551.1|92600.5|92550.5|92602|92552|92598.8|92548.8|13
1643775500000|2022-02-02 04:18:20|92600.9|92550.9|92602.1|92552.1|92602.2|92552.2|92599|92549|20
1643775510000|2022-02-02 04:18:30|92602.4|92552.4|92600.1|92550.1|92614.4|92553.3|92600.1|92541.9|18
1643775520000|2022-02-02 04:18:40|92600.5|92550.5|92599.4|92549.4|92600.5|92550.5|92599.3|92549.3|9
1643775530000|2022-02-02 04:18:50|92599.3|92549.3|92599.1|92549.1|92600.3|92550.3|92598.5|92548.5|14
1643775540000|2022-02-02 04:19:00|92598.9|92548.9|92596.1|92546.1|92599|92549|92595.1|92545.1|19
1643775550000|2022-02-02 04:19:10|92607.3|92536.7|92598.3|92548.3|92608.6|92548.7|92597|92536.4|9
1643775560000|2022-02-02 04:19:20|92598.1|92548.1|92597.9|92547.9|92598.6|92548.6|92596.4|92546.4|11
1643775570000|2022-02-02 04:19:30|92598.1|92548.1|92598.5|92548.5|92608.6|92548.7|92597|92537.9|19
1643775580000|2022-02-02 04:19:40|92598.3|92548.3|92599.2|92549.2|92599.3|92549.3|92598.1|92548.1|12
1643775590000|2022-02-02 04:19:50|92598.9|92548.9|92599.1|92549.1|92599.6|92549.6|92598.7|92548.7|20
1643775600000|2022-02-02 04:20:00|92599.4|92549.4|92601.9|92551.9|92602.5|92552.5|92599.4|92549.4|30
1643775610000|2022-02-02 04:20:10|92602.1|92552.1|92600.5|92550.5|92602.6|92552.6|92600.1|92550.1|10
1643775620000|2022-02-02 04:20:20|92600.6|92550.6|92597.9|92547.9|92612.8|92550.8|92595.8|92537.7|21
1643775630000|2022-02-02 04:20:30|92598.1|92548.1|92599|92549|92599.4|92549.4|92598.1|92548.1|10
1643775640000|2022-02-02 04:20:40|92599.3|92549.3|92601.1|92551.1|92601.5|92551.5|92598.7|92548.7|9
1643775650000|2022-02-02 04:20:50|92601|92551|92599.4|92549.4|92601.4|92551.4|92598.7|92548.7|9
1643775660000|2022-02-02 04:21:00|92610|92538.5|92599.6|92549.6|92610|92549.8|92599.4|92538.5|7
1643775670000|2022-02-02 04:21:10|92599.5|92549.5|92598.7|92548.7|92601.7|92551.7|92598.3|92548.3|11
1643775680000|2022-02-02 04:21:20|92609.8|92538.9|92601.6|92551.6|92609.8|92551.6|92599.6|92538.9|10
1643775690000|2022-02-02 04:21:30|92601.5|92551.5|92601.6|92551.6|92601.8|92551.8|92601|92551|14
1643775700000|2022-02-02 04:21:40|92601.5|92551.5|92599.1|92549.1|92601.7|92551.7|92599.1|92549.1|4
1643775710000|2022-02-02 04:21:50|92599.4|92549.4|92600.1|92550.1|92600.4|92550.4|92598.6|92548.6|16
1643775720000|2022-02-02 04:22:00|92599.8|92549.8|92601.7|92551.7|92612.4|92552.2|92599.8|92540|10
1643775730000|2022-02-02 04:22:10|92601.6|92551.6|92600.6|92550.6|92604.7|92554.7|92600.1|92550.1|23
1643775740000|2022-02-02 04:22:20|92600.4|92550.4|92602.5|92552.5|92602.5|92552.5|92600.4|92550.4|15
1643775750000|2022-02-02 04:22:30|92602.6|92552.6|92600.7|92550.7|92602.6|92552.6|92600.1|92550.1|15
1643775760000|2022-02-02 04:22:40|92600.6|92550.6|92601.7|92551.7|92602|92552|92600.5|92550.5|10
1643775770000|2022-02-02 04:22:50|92601.4|92551.4|92599.9|92549.9|92601.4|92551.4|92598.1|92548.1|5
1643775780000|2022-02-02 04:23:00|92600.6|92550.6|92600.9|92550.9|92601|92551|92598.6|92548.6|19
1643775790000|2022-02-02 04:23:10|92611.5|92540.1|92601.7|92551.7|92611.5|92551.8|92599.9|92540.1|17
1643775800000|2022-02-02 04:23:20|92600.6|92550.6|92601.3|92551.3|92601.4|92551.4|92600.6|92550.6|13
1643775810000|2022-02-02 04:23:30|92601.4|92551.4|92601.4|92551.4|92601.5|92551.5|92601.3|92551.3|4
1643775820000|2022-02-02 04:23:40|92600.4|92550.4|92601.7|92551.7|92602.2|92552.2|92600.1|92550.1|12
1643775830000|2022-02-02 04:23:50|92601.6|92551.6|92613.4|92535.4|92613.4|92551.7|92597|92535.4|21
1643775840000|2022-02-02 04:24:00|92613.2|92535.6|92610.9|92538.4|92613.4|92549.9|92599.6|92535.6|12
1643775850000|2022-02-02 04:24:10|92610.7|92537.9|92600.3|92550.3|92612.2|92551.9|92599.6|92537.9|16
1643775860000|2022-02-02 04:24:20|92600.1|92550.1|92598.2|92548.2|92608.9|92550.1|92596.5|92537.1|14
1643775870000|2022-02-02 04:24:30|92598|92548|92599.1|92549.1|92599.3|92549.3|92597.7|92547.7|9
1643775880000|2022-02-02 04:24:40|92599.4|92549.4|92599.8|92549.8|92600|92550|92598.1|92548.1|11
1643775890000|2022-02-02 04:24:50|92599.7|92549.7|92601|92551|92601.1|92551.1|92599.6|92549.6|9
1643775900000|2022-02-02 04:25:00|92613.2|92538.7|92598.1|92548.1|92613.2|92549.6|92597.3|92538.7|19
1643775910000|2022-02-02 04:25:10|92598.5|92548.5|92596|92546|92599|92549|92596|92546|13
1643775920000|2022-02-02 04:25:20|92596.2|92546.2|92598.3|92548.3|92598.3|92548.3|92596.2|92546.2|7
1643775930000|2022-02-02 04:25:30|92598|92548|92594.6|92544.6|92604.9|92548|92594.1|92533.7|26
1643775940000|2022-02-02 04:25:40|92594.8|92544.8|92592.4|92542.4|92595|92545|92590.7|92540.7|11
1643775950000|2022-02-02 04:25:50|92592.6|92542.6|92592.9|92542.9|92593.3|92543.3|92592.6|92542.6|14
1643775960000|2022-02-02 04:26:00|92593.2|92543.2|92594.1|92544.1|92594.4|92544.4|92593.2|92543.2|13
1643775970000|2022-02-02 04:26:10|92594.2|92544.2|92591.9|92541.9|92594.4|92544.4|92590.6|92540.6|8
1643775980000|2022-02-02 04:26:20|92592.8|92542.8|92594.3|92544.3|92594.3|92544.3|92592|92542|10
1643775990000|2022-02-02 04:26:30|92594.1|92544.1|92595.5|92545.5|92596.5|92546.5|92593.3|92543.3|17
1643776000000|2022-02-02 04:26:40|92595.7|92545.7|92608.2|92536.6|92608.2|92547.4|92595.7|92535.2|10
1643776010000|2022-02-02 04:26:50|92607.6|92537|92609.8|92535.2|92610.7|92547.6|92597.3|92533.8|10
1643776020000|2022-02-02 04:27:00|92609.1|92537.4|92594.9|92544.9|92609.1|92544.9|92593.6|92535.4|6
1643776030000|2022-02-02 04:27:10|92595.3|92545.3|92596.6|92546.6|92596.7|92546.7|92595.3|92545.3|12
1643776040000|2022-02-02 04:27:20|92596.9|92546.9|92595.7|92545.7|92596.9|92546.9|92592|92542|11
1643776050000|2022-02-02 04:27:30|92595.6|92545.6|92597.4|92547.4|92609.5|92547.4|92595.6|92535|11
1643776060000|2022-02-02 04:27:40|92597.2|92547.2|92597.5|92547.5|92608.4|92547.5|92597.2|92536|3
1643776070000|2022-02-02 04:27:50|92597.4|92547.4|92595.3|92545.3|92597.4|92547.4|92593.4|92543.4|6
1643776080000|2022-02-02 04:28:00|92594.7|92544.7|92596.5|92546.5|92596.5|92546.5|92594.7|92544.7|8
1643776090000|2022-02-02 04:28:10|92596.9|92546.9|92596.4|92546.4|92597.1|92547.1|92595.4|92545.4|16
1643776100000|2022-02-02 04:28:20|92596.5|92546.5|92594.8|92544.8|92596.8|92546.8|92592.6|92542.6|8
1643776110000|2022-02-02 04:28:30|92594.6|92544.6|92606.9|92535.7|92606.9|92546.8|92594.6|92535.7|9
1643776120000|2022-02-02 04:28:40|92596.3|92546.3|92596.9|92546.9|92596.9|92546.9|92596.3|92546.3|8
1643776130000|2022-02-02 04:28:50|92597|92547|92595|92545|92597|92547|92593.3|92543.3|8
1643776140000|2022-02-02 04:29:00|92594.9|92544.9|92597.5|92547.5|92597.7|92547.7|92594.9|92544.9|8
1643776150000|2022-02-02 04:29:10|92597.8|92547.8|92597.6|92547.6|92597.8|92547.8|92597.4|92547.4|3
1643776160000|2022-02-02 04:29:20|92597.8|92547.8|92606.3|92533.1|92606.3|92547.8|92592|92533.1|6
1643776170000|2022-02-02 04:29:30|92605.2|92533|92597.9|92547.9|92605.2|92548|92595.4|92533|6
1643776180000|2022-02-02 04:29:40|92608.2|92537.3|92597.2|92547.2|92608.2|92548.4|92597.2|92537.3|17
1643776190000|2022-02-02 04:29:50|92597.1|92547.1|92598.4|92548.4|92598.5|92548.5|92596.9|92546.9|15
1643776200000|2022-02-02 04:30:00|92598.3|92548.3|92597.6|92547.6|92598.9|92548.9|92597.6|92547.6|12
1643776210000|2022-02-02 04:30:10|92597.8|92547.8|92597.6|92547.6|92598.1|92548.1|92596.2|92546.2|12
1643776220000|2022-02-02 04:30:20|92597.4|92547.4|92597.6|92547.6|92607.4|92547.6|92595.5|92536.9|13
1643776230000|2022-02-02 04:30:30|92597.4|92547.4|92597.7|92547.7|92597.7|92547.7|92595.4|92545.4|11
1643776240000|2022-02-02 04:30:40|92597.8|92547.8|92597.4|92547.4|92598.1|92548.1|92597.3|92547.3|9
1643776250000|2022-02-02 04:30:50|92597.6|92547.6|92598.4|92548.4|92598.4|92548.4|92597.4|92547.4|4
1643776260000|2022-02-02 04:31:00|92598.5|92548.5|92595|92545|92605.4|92548.5|92595|92535.4|12
1643776270000|2022-02-02 04:31:10|92594.9|92544.9|92605|92534.5|92605|92545.1|92594.6|92534.5|12
1643776280000|2022-02-02 04:31:20|92606.5|92533.1|92595|92545|92606.5|92545|92594.8|92533.1|7
1643776290000|2022-02-02 04:31:30|92594.9|92544.9|92593.2|92543.2|92594.9|92544.9|92591.5|92541.5|19
1643776300000|2022-02-02 04:31:40|92593.3|92543.3|92594.3|92544.3|92594.4|92544.4|92593.1|92543.1|11
1643776310000|2022-02-02 04:31:50|92594.1|92544.1|92592.5|92542.5|92594.2|92544.2|92591.4|92541.4|17
1643776320000|2022-02-02 04:32:00|92592.7|92542.7|92591.6|92541.6|92603.9|92543.3|92589|92533.4|12
1643776330000|2022-02-02 04:32:10|92591.9|92541.9|92589.7|92539.7|92604|92542.5|92589.7|92530.4|12
1643776340000|2022-02-02 04:32:20|92589.6|92539.6|92592.4|92542.4|92592.5|92542.5|92589.6|92539.6|11
1643776350000|2022-02-02 04:32:30|92592.5|92542.5|92591|92541|92592.6|92542.6|92589.9|92539.9|13
1643776360000|2022-02-02 04:32:40|92591.1|92541.1|92593.4|92543.4|92593.4|92543.4|92591.1|92541.1|12
1643776370000|2022-02-02 04:32:50|92593.2|92543.2|92592.4|92542.4|92593.5|92543.5|92591.3|92541.3|14
1643776380000|2022-02-02 04:33:00|92592.5|92542.5|92609.1|92535.9|92610.9|92547.7|92592.5|92534|20
1643776390000|2022-02-02 04:33:10|92609.5|92535.5|92597.8|92547.8|92609.7|92547.9|92597.5|92533|10
1643776400000|2022-02-02 04:33:20|92597.7|92547.7|92598|92548|92608.8|92548.1|92597.7|92536.9|10
1643776410000|2022-02-02 04:33:30|92594.4|92544.4|92596.4|92546.4|92596.5|92546.5|92594.4|92544.4|6
1643776420000|2022-02-02 04:33:40|92600.2|92550.2|92597.8|92547.8|92609.6|92550.2|92597.8|92536.4|12
1643776430000|2022-02-02 04:33:50|92593.7|92543.7|92597.8|92547.8|92607.9|92547.8|92593.7|92537.2|11
1643776440000|2022-02-02 04:34:00|92597.6|92547.6|92604.2|92554.2|92615.4|92554.2|92597.6|92539.1|23
1643776450000|2022-02-02 04:34:10|92603.9|92553.9|92604.8|92554.8|92605.2|92555.2|92603.8|92553.8|23
1643776460000|2022-02-02 04:34:20|92604.9|92554.9|92603.7|92553.7|92605|92555|92603.2|92553.2|12
1643776470000|2022-02-02 04:34:30|92603.8|92553.8|92605.1|92555.1|92605.1|92555.1|92603.8|92553.8|11
1643776480000|2022-02-02 04:34:40|92604.5|92554.5|92608|92558|92618.7|92558|92604.5|92547.6|11
1643776490000|2022-02-02 04:34:50|92608.1|92558.1|92617|92546.5|92621.3|92558.1|92607.6|92544.2|7
1643776500000|2022-02-02 04:35:00|92607|92557|92606|92556|92620.9|92557.2|92606|92544.9|9
1643776510000|2022-02-02 04:35:10|92605.9|92555.9|92603|92553|92605.9|92555.9|92599.8|92549.8|31
1643776520000|2022-02-02 04:35:20|92603.6|92553.6|92602.5|92552.5|92614.1|92553.6|92602.5|92541.4|10
1643776530000|2022-02-02 04:35:30|92602.6|92552.6|92605.1|92555.1|92617.5|92555.5|92602.6|92545.3|7
1643776540000|2022-02-02 04:35:40|92605.2|92555.2|92601.4|92551.4|92605.3|92555.3|92601.4|92551.4|14
1643776550000|2022-02-02 04:35:50|92601.9|92551.9|92604.8|92554.8|92604.8|92554.8|92601.9|92551.9|6
1643776560000|2022-02-02 04:36:00|92604.4|92554.4|92603.5|92553.5|92604.4|92554.4|92601.8|92551.8|13
1643776570000|2022-02-02 04:36:10|92603.3|92553.3|92603|92553|92603.7|92553.7|92602.9|92552.9|13
1643776580000|2022-02-02 04:36:20|92603.4|92553.4|92603.3|92553.3|92603.6|92553.6|92602.2|92552.2|12
1643776590000|2022-02-02 04:36:30|92604.1|92554.1|92601.2|92551.2|92604.1|92554.1|92601.2|92551.2|7
1643776600000|2022-02-02 04:36:40|92602.5|92552.5|92603.6|92553.6|92615|92553.7|92602.5|92540.8|14
1643776610000|2022-02-02 04:36:50|92603.3|92553.3|92602.6|92552.6|92603.9|92553.9|92602.6|92552.6|14
1643776620000|2022-02-02 04:37:00|92603.1|92553.1|92603.2|92553.2|92604|92554|92602.5|92552.5|16
1643776630000|2022-02-02 04:37:10|92602.7|92552.7|92600.9|92550.9|92613.4|92553.1|92598.4|92541.2|22
1643776640000|2022-02-02 04:37:20|92600.1|92550.1|92602.6|92552.6|92602.8|92552.8|92599.9|92549.9|19
1643776650000|2022-02-02 04:37:30|92602.4|92552.4|92598.7|92548.7|92603.1|92553.1|92598.3|92548.3|23
1643776660000|2022-02-02 04:37:40|92598.8|92548.8|92598.2|92548.2|92599|92549|92598.2|92548.2|11
1643776670000|2022-02-02 04:37:50|92598.8|92548.8|92595.4|92545.4|92611.3|92550.4|92594.5|92539.1|19
1643776680000|2022-02-02 04:38:00|92595.5|92545.5|92596.5|92546.5|92596.5|92546.5|92595.2|92545.2|15
1643776690000|2022-02-02 04:38:10|92596.7|92546.7|92607.1|92536.6|92608.8|92546.7|92595.2|92531.7|11
1643776700000|2022-02-02 04:38:20|92607.2|92536.8|92593.7|92543.7|92608|92547|92593.7|92536|10
1643776710000|2022-02-02 04:38:30|92595.7|92545.7|92598.1|92548.1|92598.1|92548.1|92595|92545|17
1643776720000|2022-02-02 04:38:40|92598.7|92548.7|92597.9|92547.9|92609.6|92548.7|92597.8|92539|16
1643776730000|2022-02-02 04:38:50|92598.8|92548.8|92598.2|92548.2|92609.7|92549|92596.7|92538.1|18
1643776740000|2022-02-02 04:39:00|92598.3|92548.3|92597.6|92547.6|92599.3|92549.3|92597.6|92547.6|13
1643776750000|2022-02-02 04:39:10|92598|92548|92599.9|92549.9|92600.7|92550.7|92598|92548|16
1643776760000|2022-02-02 04:39:20|92599.7|92549.7|92597.2|92547.2|92600|92550|92596.8|92546.8|8
1643776770000|2022-02-02 04:39:30|92598|92548|92611.3|92537.9|92613.9|92549.9|92598|92537|23
1643776780000|2022-02-02 04:39:40|92613.7|92537.2|92597.9|92547.9|92613.7|92547.9|92597.4|92537.2|5
1643776790000|2022-02-02 04:39:50|92598.1|92548.1|92598.6|92548.6|92599.8|92549.8|92597.9|92547.9|9
1643776800000|2022-02-02 04:40:00|92598|92548|92599.5|92549.5|92601.4|92551.4|92597.5|92547.5|24
1643776810000|2022-02-02 04:40:10|92600.4|92550.4|92599|92549|92601.1|92551.1|92598.4|92548.4|12
1643776820000|2022-02-02 04:40:20|92599.2|92549.2|92599.6|92549.6|92610.5|92551.6|92598.3|92539.9|19
1643776830000|2022-02-02 04:40:30|92600.2|92550.2|92598.5|92548.5|92600.2|92550.2|92598.5|92548.5|13
1643776840000|2022-02-02 04:40:40|92599.3|92549.3|92599.5|92549.5|92600.7|92550.7|92598.4|92548.4|13
1643776850000|2022-02-02 04:40:50|92599.9|92549.9|92601|92551|92601|92551|92598.2|92548.2|7
1643776860000|2022-02-02 04:41:00|92600.2|92550.2|92598|92548|92601.2|92551.2|92597.6|92547.6|17
1643776870000|2022-02-02 04:41:10|92598.6|92548.6|92598.5|92548.5|92600|92550|92598.3|92548.3|10
1643776880000|2022-02-02 04:41:20|92598.1|92548.1|92600.3|92550.3|92610.7|92551.2|92598.1|92538.9|14
1643776890000|2022-02-02 04:41:30|92600.1|92550.1|92598.4|92548.4|92600.1|92550.1|92598.1|92548.1|14
1643776900000|2022-02-02 04:41:40|92598.5|92548.5|92599|92549|92599.9|92549.9|92598.4|92548.4|12
1643776910000|2022-02-02 04:41:50|92599.1|92549.1|92601.7|92551.7|92601.7|92551.7|92599.1|92549.1|6
1643776920000|2022-02-02 04:42:00|92599.1|92549.1|92599.1|92549.1|92600.8|92550.8|92598.8|92548.8|8
1643776930000|2022-02-02 04:42:10|92600.7|92550.7|92612|92540|92612.1|92552.1|92597.7|92537.4|16
1643776940000|2022-02-02 04:42:20|92599.4|92549.4|92602.5|92552.5|92612.7|92552.5|92598.9|92541.2|13
1643776950000|2022-02-02 04:42:30|92602.2|92552.2|92606.5|92556.5|92607.4|92557.4|92601.7|92551.7|12
1643776960000|2022-02-02 04:42:40|92606.1|92556.1|92605.6|92555.6|92606.8|92556.8|92604.9|92554.9|15
1643776970000|2022-02-02 04:42:50|92605.9|92555.9|92604.5|92554.5|92605.9|92555.9|92603.9|92553.9|13
1643776980000|2022-02-02 04:43:00|92603.9|92553.9|92605.1|92555.1|92606.6|92556.6|92603.3|92553.3|13
1643776990000|2022-02-02 04:43:10|92604.8|92554.8|92606.3|92556.3|92617.4|92556.4|92604.8|92545.5|14
1643777000000|2022-02-02 04:43:20|92606.6|92556.6|92605.7|92555.7|92607.5|92557.5|92605.7|92555.7|6
1643777010000|2022-02-02 04:43:30|92606.6|92556.6|92604.7|92554.7|92606.6|92556.6|92604|92554|19
1643777020000|2022-02-02 04:43:40|92604.5|92554.5|92605|92555|92605.7|92555.7|92604.2|92554.2|17
1643777030000|2022-02-02 04:43:50|92605.8|92555.8|92603.7|92553.7|92606.6|92556.6|92603.7|92553.7|25
1643777040000|2022-02-02 04:44:00|92604.3|92554.3|92606.6|92556.6|92617.9|92557.5|92604.3|92546|19
1643777050000|2022-02-02 04:44:10|92605.8|92555.8|92609.5|92559.5|92620.7|92562.7|92605.6|92550.3|21
1643777060000|2022-02-02 04:44:20|92607.7|92557.7|92608.9|92558.9|92608.9|92558.9|92607.4|92557.4|10
1643777070000|2022-02-02 04:44:30|92608.8|92558.8|92607|92557|92609.6|92559.6|92607|92557|19
1643777080000|2022-02-02 04:44:40|92607.6|92557.6|92606.1|92556.1|92607.9|92557.9|92605|92555|14
1643777090000|2022-02-02 04:44:50|92606.3|92556.3|92606.6|92556.6|92607.4|92557.4|92604.5|92554.5|10
1643777100000|2022-02-02 04:45:00|92606.3|92556.3|92606.8|92556.8|92616.7|92556.8|92605.4|92545.2|15
1643777110000|2022-02-02 04:45:10|92605.6|92555.6|92605.9|92555.9|92607.2|92557.2|92604.7|92554.7|15
1643777120000|2022-02-02 04:45:20|92606.8|92556.8|92605.9|92555.9|92607.8|92557.8|92605.8|92555.8|14
1643777130000|2022-02-02 04:45:30|92606.1|92556.1|92607|92557|92608.4|92558.4|92606.1|92556.1|18
1643777140000|2022-02-02 04:45:40|92606.7|92556.7|92609.5|92559.5|92609.5|92559.5|92604.6|92554.6|14
1643777150000|2022-02-02 04:45:50|92605.6|92555.6|92619.4|92548.3|92623.9|92559.3|92605.6|92546.1|14
1643777160000|2022-02-02 04:46:00|92606.1|92556.1|92606.7|92556.7|92608.1|92558.1|92604.4|92554.4|12
1643777170000|2022-02-02 04:46:10|92606.9|92556.9|92608.4|92558.4|92609|92559|92605.7|92555.7|12
1643777180000|2022-02-02 04:46:20|92606.6|92556.6|92600.2|92550.2|92607.4|92557.4|92600.1|92550.1|20
1643777190000|2022-02-02 04:46:30|92602.1|92552.1|92604|92554|92604|92554|92601.3|92551.3|28
1643777200000|2022-02-02 04:46:40|92604.4|92554.4|92603.6|92553.6|92604.8|92554.8|92602.8|92552.8|9
1643777210000|2022-02-02 04:46:50|92615.1|92544.7|92602.6|92552.6|92616|92555.7|92602.6|92544.6|14
1643777220000|2022-02-02 04:47:00|92604.1|92554.1|92604.6|92554.6|92606.8|92556.8|92603.6|92553.6|14
1643777230000|2022-02-02 04:47:10|92604.5|92554.5|92605.4|92555.4|92606.6|92556.6|92604.5|92554.5|14
1643777240000|2022-02-02 04:47:20|92605.6|92555.6|92608.2|92558.2|92608.2|92558.2|92601.7|92551.7|20
1643777250000|2022-02-02 04:47:30|92608.5|92558.5|92605.5|92555.5|92609.4|92559.4|92605.5|92555.5|15
1643777260000|2022-02-02 04:47:40|92610.8|92560.8|92608.7|92558.7|92618.4|92560.8|92607.8|92548|24
1643777270000|2022-02-02 04:47:50|92608.8|92558.8|92609.3|92559.3|92609.3|92559.3|92607.8|92557.8|12
1643777280000|2022-02-02 04:48:00|92606.8|92556.8|92607|92557|92607.9|92557.9|92606.4|92556.4|24
1643777290000|2022-02-02 04:48:10|92606.6|92556.6|92606.7|92556.7|92609|92559|92606.4|92556.4|11
1643777300000|2022-02-02 04:48:20|92605.5|92555.5|92608.9|92558.9|92622.8|92560.1|92605.4|92550.2|13
1643777310000|2022-02-02 04:48:30|92610.4|92560.4|92606.5|92556.5|92617.9|92560.4|92606.5|92546.3|7
1643777320000|2022-02-02 04:48:40|92604.8|92554.8|92606.3|92556.3|92617.5|92557|92604.8|92547.3|8
1643777330000|2022-02-02 04:48:50|92606.5|92556.5|92605|92555|92606.5|92556.5|92603.3|92553.3|12
1643777340000|2022-02-02 04:49:00|92604.8|92554.8|92608.7|92558.7|92609.7|92559.7|92603.8|92553.8|13
1643777350000|2022-02-02 04:49:10|92609.1|92559.1|92609.2|92559.2|92610.4|92560.4|92608.3|92558.3|28
1643777360000|2022-02-02 04:49:20|92609.8|92559.8|92623.8|92545.7|92623.8|92559.9|92608|92545.6|17
1643777370000|2022-02-02 04:49:30|92623.7|92545.6|92608.8|92558.8|92623.7|92558.9|92606.1|92545.5|20
1643777380000|2022-02-02 04:49:40|92608.2|92558.2|92609.5|92559.5|92610.9|92560.9|92608.2|92558.2|16
1643777390000|2022-02-02 04:49:50|92608|92558|92609.3|92559.3|92610|92560|92608|92558|13
1643777400000|2022-02-02 04:50:00|92609.7|92559.7|92608.7|92558.7|92610.6|92560.6|92608.7|92558.7|14
1643777410000|2022-02-02 04:50:10|92607.2|92557.2|92610.2|92560.2|92610.6|92560.6|92606.3|92556.3|13
1643777420000|2022-02-02 04:50:20|92608.7|92558.7|92609.6|92559.6|92611.5|92561.5|92608.7|92558.7|14
1643777430000|2022-02-02 04:50:30|92620.7|92549.3|92608.9|92558.9|92620.7|92559.5|92607.6|92547.9|20
1643777440000|2022-02-02 04:50:40|92609.2|92559.2|92609.9|92559.9|92620.9|92560|92606.2|92548.7|16
1643777450000|2022-02-02 04:50:50|92607.7|92557.7|92615.2|92544.8|92616.2|92557.8|92604.2|92543.8|15
1643777460000|2022-02-02 04:51:00|92616.9|92546.7|92605.8|92555.8|92617.1|92556.1|92605|92545.1|11
1643777470000|2022-02-02 04:51:10|92605.7|92555.7|92606.1|92556.1|92608.6|92558.6|92605.5|92555.5|16
1643777480000|2022-02-02 04:51:20|92606.5|92556.5|92620.5|92545|92623.4|92557.5|92606.5|92543|12
1643777490000|2022-02-02 04:51:30|92619.8|92544.9|92619.1|92546.3|92619.8|92546.4|92618.1|92544.6|6
1643777500000|2022-02-02 04:51:40|92620|92545.4|92607.5|92557.5|92620|92557.5|92606|92545.4|10
1643777510000|2022-02-02 04:51:50|92608|92558|92609.3|92559.3|92610.4|92560.4|92607.1|92557.1|14
1643777520000|2022-02-02 04:52:00|92609.5|92559.5|92608.2|92558.2|92610.1|92560.1|92608.1|92558.1|20
1643777530000|2022-02-02 04:52:10|92608.1|92558.1|92609.8|92559.8|92609.8|92559.8|92608|92558|16
1643777540000|2022-02-02 04:52:20|92620.2|92549.3|92608.7|92558.7|92620.2|92560.3|92608.7|92549.3|9
1643777550000|2022-02-02 04:52:30|92609.4|92559.4|92609.2|92559.2|92609.6|92559.6|92607.4|92557.4|13
1643777560000|2022-02-02 04:52:40|92609|92559|92607.9|92557.9|92609.5|92559.5|92606.6|92556.6|19
1643777570000|2022-02-02 04:52:50|92608|92558|92607.7|92557.7|92609.1|92559.1|92607.7|92557.7|15
1643777580000|2022-02-02 04:53:00|92607.6|92557.6|92607.9|92557.9|92608.5|92558.5|92607.1|92557.1|13
1643777590000|2022-02-02 04:53:10|92607.8|92557.8|92621.2|92546.5|92621.2|92558.5|92606.7|92546.5|13
1643777600000|2022-02-02 04:53:20|92608.5|92558.5|92607.7|92557.7|92609.2|92559.2|92607.7|92557.7|16
1643777610000|2022-02-02 04:53:30|92608.6|92558.6|92608.4|92558.4|92609.1|92559.1|92607.4|92557.4|17
1643777620000|2022-02-02 04:53:40|92607.5|92557.5|92603.7|92553.7|92608.3|92558.3|92601.8|92551.8|21
1643777630000|2022-02-02 04:53:50|92603.4|92553.4|92604.8|92554.8|92614.9|92555.6|92603.3|92544.6|15
1643777640000|2022-02-02 04:54:00|92605.2|92555.2|92604.3|92554.3|92605.2|92555.2|92603.8|92553.8|16
1643777650000|2022-02-02 04:54:10|92604.4|92554.4|92612.4|92541.9|92621.4|92556.2|92597.8|92541|22
1643777660000|2022-02-02 04:54:20|92601.8|92551.8|92602.1|92552.1|92612.5|92552.5|92600.6|92541.8|10
1643777670000|2022-02-02 04:54:30|92601.9|92551.9|92599.2|92549.2|92602.4|92552.4|92598.4|92548.4|22
1643777680000|2022-02-02 04:54:40|92598.6|92548.6|92598.8|92548.8|92608.9|92549|92597.3|92537.8|21
1643777690000|2022-02-02 04:54:50|92599|92549|92608|92537.1|92610.5|92549.4|92596.7|92537.1|23
1643777700000|2022-02-02 04:55:00|92597.9|92547.9|92597.1|92547.1|92607.5|92549.3|92596.4|92536.9|32
1643777710000|2022-02-02 04:55:10|92595.9|92545.9|92598|92548|92598|92548|92595.9|92545.9|14
1643777720000|2022-02-02 04:55:20|92597.4|92547.4|92598.1|92548.1|92599.6|92549.6|92596.1|92546.1|20
1643777730000|2022-02-02 04:55:30|92597.7|92547.7|92598.2|92548.2|92598.3|92548.3|92597.2|92547.2|10
1643777740000|2022-02-02 04:55:40|92598.8|92548.8|92598.7|92548.7|92599.3|92549.3|92597.6|92547.6|20
1643777750000|2022-02-02 04:55:50|92599.1|92549.1|92598.4|92548.4|92599.7|92549.7|92597|92547|29
1643777760000|2022-02-02 04:56:00|92597.8|92547.8|92599.9|92549.9|92609.4|92549.9|92597.8|92536.7|16
1643777770000|2022-02-02 04:56:10|92599.8|92549.8|92597.3|92547.3|92600.3|92550.3|92597.3|92547.3|17
1643777780000|2022-02-02 04:56:20|92597.8|92547.8|92597.4|92547.4|92598.5|92548.5|92597.1|92547.1|10
1643777790000|2022-02-02 04:56:30|92597.5|92547.5|92597.6|92547.6|92608.3|92550.8|92597.5|92535.7|26
1643777800000|2022-02-02 04:56:40|92597.8|92547.8|92597.7|92547.7|92599.3|92549.3|92597.4|92547.4|26
1643777810000|2022-02-02 04:56:50|92598.4|92548.4|92598.1|92548.1|92610.7|92550.6|92597.8|92539.9|16
1643777820000|2022-02-02 04:57:00|92598|92548|92597.4|92547.4|92598.6|92548.6|92596.5|92546.5|19
1643777830000|2022-02-02 04:57:10|92597.6|92547.6|92598.5|92548.5|92598.5|92548.5|92596.4|92546.4|13
1643777840000|2022-02-02 04:57:20|92598.2|92548.2|92596.4|92546.4|92609.6|92548.9|92596.4|92535.8|10
1643777850000|2022-02-02 04:57:30|92597.7|92547.7|92597.8|92547.8|92598.5|92548.5|92597.5|92547.5|17
1643777860000|2022-02-02 04:57:40|92596.8|92546.8|92597.5|92547.5|92598.6|92548.6|92596.8|92546.8|16
1643777870000|2022-02-02 04:57:50|92609.7|92536.3|92598.6|92548.6|92611|92549.4|92598|92534.3|26
1643777880000|2022-02-02 04:58:00|92598.7|92548.7|92600.8|92550.8|92601.1|92551.1|92598.6|92548.6|25
1643777890000|2022-02-02 04:58:10|92600.6|92550.6|92603.7|92553.7|92603.7|92553.7|92600.6|92550.6|16
1643777900000|2022-02-02 04:58:20|92621.6|92538.8|92605.2|92555.2|92621.6|92556.7|92603.6|92538.8|25
1643777910000|2022-02-02 04:58:30|92603.9|92553.9|92606.1|92556.1|92617.2|92556.1|92603.9|92543.9|13
1643777920000|2022-02-02 04:58:40|92616.8|92545.1|92605.8|92555.8|92616.8|92556.7|92605.6|92545.1|16
1643777930000|2022-02-02 04:58:50|92605.7|92555.7|92605.5|92555.5|92606.2|92556.2|92605.2|92555.2|10
1643777940000|2022-02-02 04:59:00|92605.1|92555.1|92608|92558|92621.2|92560.3|92605.1|92548|20
1643777950000|2022-02-02 04:59:10|92607.9|92557.9|92606.4|92556.4|92608.1|92558.1|92606|92556|10
1643777960000|2022-02-02 04:59:20|92606|92556|92607.8|92557.8|92607.8|92557.8|92606|92556|9
1643777970000|2022-02-02 04:59:30|92607.5|92557.5|92608.3|92558.3|92608.5|92558.5|92607.5|92557.5|6
1643777980000|2022-02-02 04:59:40|92619.9|92545.9|92608.6|92558.6|92619.9|92559.3|92608.5|92545.9|15
1643777990000|2022-02-02 04:59:50|92606.9|92556.9|92606.6|92556.6|92607.1|92557.1|92606.6|92556.6|18
1643778000000|2022-02-02 05:00:00|92606.5|92556.5|92611.1|92561.1|92616.5|92561.5|92605.8|92545.8|23
1643778010000|2022-02-02 05:00:10|92610.7|92560.7|92609.4|92559.4|92620.3|92562.5|92608.8|92549.2|10
1643778020000|2022-02-02 05:00:20|92609.1|92559.1|92610.3|92560.3|92619.7|92560.3|92608.7|92548.2|16
1643778030000|2022-02-02 05:00:30|92610.2|92560.2|92608.8|92558.8|92622.2|92560.7|92608.8|92548|24
1643778040000|2022-02-02 05:00:40|92609.1|92559.1|92610.9|92560.9|92610.9|92560.9|92609|92559|16
1643778050000|2022-02-02 05:00:50|92610.8|92560.8|92609.1|92559.1|92610.8|92560.8|92608.4|92558.4|10
1643778060000|2022-02-02 05:01:00|92609.2|92559.2|92608.6|92558.6|92610.8|92560.8|92608.3|92558.3|25
1643778070000|2022-02-02 05:01:10|92609|92559|92610.3|92560.3|92610.7|92560.7|92609|92559|14
1643778080000|2022-02-02 05:01:20|92610.4|92560.4|92609.3|92559.3|92610.7|92560.7|92608.9|92558.9|22
1643778090000|2022-02-02 05:01:30|92620.9|92547.3|92613.7|92563.7|92622.7|92564.4|92612.2|92546.3|24
1643778100000|2022-02-02 05:01:40|92613.2|92563.2|92615|92565|92615.7|92565.7|92613.2|92563.2|25
1643778110000|2022-02-02 05:01:50|92615.3|92565.3|92614.6|92564.6|92615.5|92565.5|92614|92564|21
1643778120000|2022-02-02 05:02:00|92614.5|92564.5|92607.5|92557.5|92614.8|92564.8|92607.5|92557.5|28
1643778130000|2022-02-02 05:02:10|92607.9|92557.9|92611.1|92561.1|92612|92562|92607.9|92557.9|19
1643778140000|2022-02-02 05:02:20|92610.8|92560.8|92609.2|92559.2|92610.8|92560.8|92609.2|92559.2|17
1643778150000|2022-02-02 05:02:30|92610|92560|92610.5|92560.5|92611.2|92561.2|92609.5|92559.5|21
1643778160000|2022-02-02 05:02:40|92611|92561|92610.6|92560.6|92611.3|92561.3|92609.9|92559.9|18
1643778170000|2022-02-02 05:02:50|92610.7|92560.7|92611|92561|92612.6|92562.6|92610.4|92560.4|12
1643778180000|2022-02-02 05:03:00|92610.3|92560.3|92610.3|92560.3|92611.2|92561.2|92608.7|92558.7|15
1643778190000|2022-02-02 05:03:10|92608.6|92558.6|92611.1|92561.1|92611.1|92561.1|92608.6|92558.6|20
1643778200000|2022-02-02 05:03:20|92611.2|92561.2|92619.6|92548.6|92619.6|92561.2|92607.2|92543.8|23
1643778210000|2022-02-02 05:03:30|92609.5|92559.5|92608.7|92558.7|92609.6|92559.6|92607.4|92557.4|24
1643778220000|2022-02-02 05:03:40|92608.8|92558.8|92609.7|92559.7|92610.7|92560.7|92608.1|92558.1|24
1643778230000|2022-02-02 05:03:50|92609.5|92559.5|92610.2|92560.2|92610.2|92560.2|92608.6|92558.6|20
1643778240000|2022-02-02 05:04:00|92609.6|92559.6|92611|92561|92611|92561|92609|92559|15
1643778250000|2022-02-02 05:04:10|92610.7|92560.7|92608.2|92558.2|92610.7|92560.7|92607.4|92557.4|29
1643778260000|2022-02-02 05:04:20|92608.1|92558.1|92608.4|92558.4|92618.3|92559.8|92607.8|92548.2|21
1643778270000|2022-02-02 05:04:30|92608.8|92558.8|92606.5|92556.5|92608.9|92558.9|92606.2|92556.2|26
1643778280000|2022-02-02 05:04:40|92605.6|92555.6|92608.2|92558.2|92608.2|92558.2|92604.8|92554.8|27
1643778290000|2022-02-02 05:04:50|92608.1|92558.1|92608.3|92558.3|92608.9|92558.9|92607.7|92557.7|24
1643778300000|2022-02-02 05:05:00|92608.4|92558.4|92610.9|92560.9|92610.9|92560.9|92608|92558|23
1643778310000|2022-02-02 05:05:10|92623.1|92548.2|92609.7|92559.7|92623.1|92560.5|92608.8|92547.9|17
1643778320000|2022-02-02 05:05:20|92609.6|92559.6|92610|92560|92623.3|92561.1|92608.7|92549|18
1643778330000|2022-02-02 05:05:30|92610.2|92560.2|92608.8|92558.8|92610.9|92560.9|92608.8|92558.8|5
1643778340000|2022-02-02 05:05:40|92609.2|92559.2|92609.3|92559.3|92610.9|92560.9|92609.2|92559.2|16
1643778350000|2022-02-02 05:05:50|92610.4|92560.4|92609|92559|92612.1|92562.1|92608.9|92558.9|17
1643778360000|2022-02-02 05:06:00|92608.5|92558.5|92610.5|92560.5|92613.1|92563.1|92608.5|92558.5|26
1643778370000|2022-02-02 05:06:10|92612|92562|92609.8|92559.8|92612.9|92562.9|92609.3|92559.3|17
1643778380000|2022-02-02 05:06:20|92610.2|92560.2|92610.5|92560.5|92611.5|92561.5|92609.6|92559.6|14
1643778390000|2022-02-02 05:06:30|92610.9|92560.9|92608.6|92558.6|92611.8|92561.8|92608.6|92558.6|17
1643778400000|2022-02-02 05:06:40|92609.3|92559.3|92613.1|92563.1|92613.1|92563.1|92609|92559|15
1643778410000|2022-02-02 05:06:50|92613.3|92563.3|92610.3|92560.3|92613.3|92563.3|92610|92560|9
1643778420000|2022-02-02 05:07:00|92610.2|92560.2|92609.8|92559.8|92626.1|92560.2|92609.8|92545.7|24
1643778430000|2022-02-02 05:07:10|92610.3|92560.3|92610.8|92560.8|92610.8|92560.8|92609|92559|17
1643778440000|2022-02-02 05:07:20|92610.7|92560.7|92608.3|92558.3|92610.7|92560.7|92608.3|92558.3|14
1643778450000|2022-02-02 05:07:30|92608.6|92558.6|92609.2|92559.2|92620|92559.6|92607.7|92547.7|13
1643778460000|2022-02-02 05:07:40|92609.6|92559.6|92620.5|92546.4|92622|92559.6|92608.6|92545.9|14
1643778470000|2022-02-02 05:07:50|92621.3|92545.6|92606.7|92556.7|92626.6|92556.7|92606.7|92542.9|13
1643778480000|2022-02-02 05:08:00|92608.1|92558.1|92608.6|92558.6|92619.7|92559.3|92607.7|92547.6|25
1643778490000|2022-02-02 05:08:10|92608.3|92558.3|92608.6|92558.6|92609.4|92559.4|92607.6|92557.6|10
1643778500000|2022-02-02 05:08:20|92608.9|92558.9|92607.7|92557.7|92609.1|92559.1|92606.5|92556.5|14
1643778510000|2022-02-02 05:08:30|92626.7|92539.1|92608.7|92558.7|92626.7|92558.7|92605.7|92539.1|17
1643778520000|2022-02-02 05:08:40|92608.2|92558.2|92608.6|92558.6|92609.1|92559.1|92608.2|92558.2|7
1643778530000|2022-02-02 05:08:50|92608.5|92558.5|92606.2|92556.2|92608.9|92558.9|92604.5|92554.5|10
1643778540000|2022-02-02 05:09:00|92606.3|92556.3|92606.8|92556.8|92607|92557|92605|92555|21
1643778550000|2022-02-02 05:09:10|92606.5|92556.5|92607|92557|92607.2|92557.2|92605.9|92555.9|15
1643778560000|2022-02-02 05:09:20|92606.1|92556.1|92607.5|92557.5|92617|92557.9|92606.1|92545.8|20
1643778570000|2022-02-02 05:09:30|92607.7|92557.7|92622.3|92549.2|92622.3|92557.7|92605.6|92549.2|19
1643778580000|2022-02-02 05:09:40|92615.9|92543.4|92620.9|92544.1|92628.1|92558.3|92606.6|92539|10
1643778590000|2022-02-02 05:09:50|92620.2|92544.6|92605.5|92555.5|92620.2|92557|92604.5|92544.2|12
1643778600000|2022-02-02 05:10:00|92605.8|92555.8|92606.6|92556.6|92607.1|92557.1|92605.8|92555.8|10
1643778610000|2022-02-02 05:10:10|92607.1|92557.1|92604.2|92554.2|92607.3|92557.3|92604|92554|21
1643778620000|2022-02-02 05:10:20|92605|92555|92602.9|92552.9|92605.7|92555.7|92602.9|92552.9|16
1643778630000|2022-02-02 05:10:30|92603|92553|92602.8|92552.8|92604.4|92554.4|92601.8|92551.8|19
1643778640000|2022-02-02 05:10:40|92603.5|92553.5|92603.5|92553.5|92605.6|92555.6|92603.5|92553.5|30
1643778650000|2022-02-02 05:10:50|92603.3|92553.3|92606|92556|92606|92556|92603.3|92553.3|17
1643778660000|2022-02-02 05:11:00|92605.8|92555.8|92604.9|92554.9|92606.2|92556.2|92604.7|92554.7|18
1643778670000|2022-02-02 05:11:10|92603.5|92553.5|92606.2|92556.2|92606.2|92556.2|92603.5|92553.5|19
1643778680000|2022-02-02 05:11:20|92607.3|92557.3|92606.1|92556.1|92607.9|92557.9|92605.7|92555.7|11
1643778690000|2022-02-02 05:11:30|92606.8|92556.8|92603.6|92553.6|92608|92558|92603.6|92553.6|11
1643778700000|2022-02-02 05:11:40|92604.8|92554.8|92605.4|92555.4|92606.1|92556.1|92604.8|92554.8|11
1643778710000|2022-02-02 05:11:50|92605.5|92555.5|92606|92556|92606.3|92556.3|92605|92555|12
1643778720000|2022-02-02 05:12:00|92606.2|92556.2|92606.6|92556.6|92616.9|92556.8|92605.6|92544.5|12
1643778730000|2022-02-02 05:12:10|92607|92557|92604.8|92554.8|92607|92557|92604.8|92554.8|11
1643778740000|2022-02-02 05:12:20|92604.7|92554.7|92607.5|92557.5|92607.5|92557.5|92604.7|92554.7|18
1643778750000|2022-02-02 05:12:30|92620|92546.3|92606.8|92556.8|92620.8|92559.4|92606.5|92545.8|26
1643778760000|2022-02-02 05:12:40|92608.3|92558.3|92608.2|92558.2|92609.3|92559.3|92607.7|92557.7|14
1643778770000|2022-02-02 05:12:50|92608.4|92558.4|92609.1|92559.1|92610.1|92560.1|92608.4|92558.4|13
1643778780000|2022-02-02 05:13:00|92608.3|92558.3|92608.9|92558.9|92608.9|92558.9|92608.1|92558.1|17
1643778790000|2022-02-02 05:13:10|92608.7|92558.7|92608.1|92558.1|92622.7|92559.3|92607.6|92545.4|21
1643778800000|2022-02-02 05:13:20|92607|92557|92618.5|92548|92620.8|92559.5|92607|92546.6|18
1643778810000|2022-02-02 05:13:30|92608.8|92558.8|92608.9|92558.9|92620.8|92559.1|92607.9|92547.2|16
1643778820000|2022-02-02 05:13:40|92608.2|92558.2|92609.1|92559.1|92609.1|92559.1|92607|92557|14
1643778830000|2022-02-02 05:13:50|92608.3|92558.3|92611.4|92561.4|92621.9|92561.4|92608.3|92549.2|20
1643778840000|2022-02-02 05:14:00|92623.8|92552.1|92610.6|92560.6|92623.8|92561.3|92609.6|92552.1|22
1643778850000|2022-02-02 05:14:10|92611|92561|92609.6|92559.6|92611.1|92561.1|92609.2|92559.2|16
1643778860000|2022-02-02 05:14:20|92609.5|92559.5|92606.6|92556.6|92618.7|92559.8|92606.6|92546.9|23
1643778870000|2022-02-02 05:14:30|92608|92558|92607.1|92557.1|92619.4|92558.9|92607.1|92547.6|13
1643778880000|2022-02-02 05:14:40|92606.8|92556.8|92606.1|92556.1|92607.2|92557.2|92606.1|92556.1|19
1643778890000|2022-02-02 05:14:50|92606.2|92556.2|92607.6|92557.6|92608.1|92558.1|92606.2|92556.2|22
1643778900000|2022-02-02 05:15:00|92607.4|92557.4|92607.9|92557.9|92608.1|92558.1|92606.1|92556.1|23
1643778910000|2022-02-02 05:15:10|92607|92557|92610.8|92560.8|92633.2|92562.4|92607|92542.5|20
1643778920000|2022-02-02 05:15:20|92610.2|92560.2|92611.7|92561.7|92622.8|92562.4|92609.9|92549.5|22
1643778930000|2022-02-02 05:15:30|92623.4|92551.1|92611.7|92561.7|92623.4|92562|92610.4|92550.9|12
1643778940000|2022-02-02 05:15:40|92611.5|92561.5|92612.5|92562.5|92613|92563|92611.2|92561.2|15
1643778950000|2022-02-02 05:15:50|92612.9|92562.9|92613.3|92563.3|92613.3|92563.3|92610.1|92560.1|10
1643778960000|2022-02-02 05:16:00|92612.4|92562.4|92613.2|92563.2|92615.8|92565.8|92611.7|92561.7|25
1643778970000|2022-02-02 05:16:10|92624.9|92551.8|92621.8|92551.2|92624.9|92563|92610.8|92551.1|19
1643778980000|2022-02-02 05:16:20|92622.6|92551.7|92612.8|92562.8|92622.7|92562.9|92611.3|92551.5|20
1643778990000|2022-02-02 05:16:30|92612.9|92562.9|92613.3|92563.3|92613.8|92563.8|92612.1|92562.1|24
1643779000000|2022-02-02 05:16:40|92613.6|92563.6|92610.7|92560.7|92614|92564|92610.7|92560.7|20
1643779010000|2022-02-02 05:16:50|92610.6|92560.6|92608.8|92558.8|92611.3|92561.3|92606.2|92556.2|24
1643779020000|2022-02-02 05:17:00|92610.2|92560.2|92619|92548.6|92620.8|92560.9|92608.2|92547.9|19
1643779030000|2022-02-02 05:17:10|92619.1|92559.7|92608.8|92558.8|92620.7|92559.7|92608.1|92548.4|17
1643779040000|2022-02-02 05:17:20|92607.7|92557.7|92606.5|92556.5|92615.8|92557.7|92605.9|92545.6|22
1643779050000|2022-02-02 05:17:30|92606.7|92556.7|92607.5|92557.5|92607.5|92557.5|92606|92556|13
1643779060000|2022-02-02 05:17:40|92607.8|92557.8|92604.5|92554.5|92607.8|92557.8|92603|92553|31
1643779070000|2022-02-02 05:17:50|92605.7|92555.7|92604.5|92554.5|92606.1|92556.1|92604.1|92554.1|18
1643779080000|2022-02-02 05:18:00|92604.6|92554.6|92604.4|92554.4|92617.9|92555.6|92604.4|92543.3|14
1643779090000|2022-02-02 05:18:10|92603.9|92553.9|92606.6|92556.6|92607.8|92557.8|92603.9|92553.9|17
1643779100000|2022-02-02 05:18:20|92607.2|92557.2|92605.7|92555.7|92607.2|92557.2|92605.2|92555.2|24
1643779110000|2022-02-02 05:18:30|92605|92555|92605|92555|92606.1|92556.1|92604.9|92554.9|15
1643779120000|2022-02-02 05:18:40|92605.5|92555.5|92616.9|92546|92618|92557.9|92605|92545.6|21
1643779130000|2022-02-02 05:18:50|92615.5|92543.8|92605.5|92555.5|92615.5|92555.6|92603.9|92543.8|31
1643779140000|2022-02-02 05:19:00|92605.1|92555.1|92604.7|92554.7|92606.3|92556.3|92604.5|92554.5|22
1643779150000|2022-02-02 05:19:10|92604.3|92554.3|92603.9|92553.9|92604.9|92554.9|92603|92553|28
1643779160000|2022-02-02 05:19:20|92604.2|92554.2|92603.8|92553.8|92604.2|92554.2|92603.2|92553.2|18
1643779170000|2022-02-02 05:19:30|92604.6|92554.6|92602.3|92552.3|92604.7|92554.7|92602.3|92552.3|22
1643779180000|2022-02-02 05:19:40|92602.2|92552.2|92605.2|92555.2|92605.2|92555.2|92602.2|92552.2|27
1643779190000|2022-02-02 05:19:50|92614.4|92543.9|92603.2|92553.2|92614.4|92554.2|92602.6|92543.9|38
1643779200000|2022-02-02 05:20:00|92603.1|92553.1|92606.1|92556.1|92606.1|92556.1|92602.7|92552.7|49
1643779210000|2022-02-02 05:20:10|92605.6|92555.6|92606.5|92556.5|92606.6|92556.6|92605.6|92555.6|14
1643779220000|2022-02-02 05:20:20|92606.6|92556.6|92606.5|92556.5|92617.9|92556.6|92605.3|92546.6|12
1643779230000|2022-02-02 05:20:30|92605.5|92555.5|92606.3|92556.3|92606.6|92556.6|92604.2|92554.2|21
1643779240000|2022-02-02 05:20:40|92606.7|92556.7|92606.2|92556.2|92620|92556.7|92603.7|92542.9|17
1643779250000|2022-02-02 05:20:50|92605.7|92555.7|92606.4|92556.4|92616.6|92556.6|92604.9|92545.1|17
1643779260000|2022-02-02 05:21:00|92606.7|92556.7|92604.9|92554.9|92607.1|92557.1|92604.3|92554.3|11
1643779270000|2022-02-02 05:21:10|92605.3|92555.3|92603.4|92553.4|92614.4|92555.4|92602.1|92541.6|23
1643779280000|2022-02-02 05:21:20|92604|92554|92604.4|92554.4|92605|92555|92603.6|92553.6|16
1643779290000|2022-02-02 05:21:30|92604.5|92554.5|92603.7|92553.7|92604.6|92554.6|92601.6|92551.6|23
1643779300000|2022-02-02 05:21:40|92616.9|92541.5|92611.8|92540.8|92616.9|92552.6|92600.2|92539.5|35
1643779310000|2022-02-02 05:21:50|92613.9|92540.5|92600.9|92550.9|92613.9|92552.3|92599|92540.1|20
1643779320000|2022-02-02 05:22:00|92600.5|92550.5|92601.3|92551.3|92601.6|92551.6|92600.5|92550.5|18
1643779330000|2022-02-02 05:22:10|92601.5|92551.5|92601.3|92551.3|92603.2|92553.2|92601.3|92551.3|18
1643779340000|2022-02-02 05:22:20|92601.5|92551.5|92601.6|92551.6|92602.3|92552.3|92601.1|92551.1|8
1643779350000|2022-02-02 05:22:30|92601.1|92551.1|92600.5|92550.5|92612.8|92552.2|92599.9|92541.6|17
1643779360000|2022-02-02 05:22:40|92601.2|92551.2|92601.9|92551.9|92601.9|92551.9|92599.9|92549.9|25
1643779370000|2022-02-02 05:22:50|92601.6|92551.6|92600.6|92550.6|92601.6|92551.6|92600.3|92550.3|9
1643779380000|2022-02-02 05:23:00|92601.1|92551.1|92603.6|92553.6|92616.8|92555.9|92601|92545|29
1643779390000|2022-02-02 05:23:10|92603.2|92553.2|92614.2|92544|92614.2|92555.1|92603.2|92544|12
1643779400000|2022-02-02 05:23:20|92615.7|92543|92604.9|92554.9|92616.2|92554.9|92604.3|92543|25
1643779410000|2022-02-02 05:23:30|92604.7|92554.7|92605.8|92555.8|92618|92556.5|92604.7|92543.4|22
1643779420000|2022-02-02 05:23:40|92605.7|92555.7|92604.8|92554.8|92605.9|92555.9|92602.4|92552.4|21
1643779430000|2022-02-02 05:23:50|92605.4|92555.4|92606.8|92556.8|92606.9|92556.9|92605.4|92555.4|21
1643779440000|2022-02-02 05:24:00|92606.9|92556.9|92606.9|92556.9|92608.1|92558.1|92606.7|92556.7|13
1643779450000|2022-02-02 05:24:10|92607.1|92557.1|92608.6|92558.6|92608.7|92558.7|92606.6|92556.6|12
1643779460000|2022-02-02 05:24:20|92608.1|92558.1|92606.8|92556.8|92608.1|92558.1|92606.7|92556.7|18
1643779470000|2022-02-02 05:24:30|92607|92557|92607.8|92557.8|92608.2|92558.2|92607|92557|19
1643779480000|2022-02-02 05:24:40|92608|92558|92607|92557|92608.4|92558.4|92606.8|92556.8|18
1643779490000|2022-02-02 05:24:50|92607.3|92557.3|92605.8|92555.8|92608|92558|92605.8|92555.8|22
1643779500000|2022-02-02 05:25:00|92605.6|92555.6|92607.1|92557.1|92607.8|92557.8|92605.4|92555.4|15
1643779510000|2022-02-02 05:25:10|92607.3|92557.3|92607.2|92557.2|92608.1|92558.1|92606.4|92556.4|16
1643779520000|2022-02-02 05:25:20|92617.2|92547.1|92605.3|92555.3|92620.2|92559|92605.3|92547.1|9
1643779530000|2022-02-02 05:25:30|92605.4|92555.4|92606.9|92556.9|92607.8|92557.8|92605.2|92555.2|19
1643779540000|2022-02-02 05:25:40|92607.6|92557.6|92607.2|92557.2|92607.9|92557.9|92606.7|92556.7|20
1643779550000|2022-02-02 05:25:50|92607.6|92557.6|92606.6|92556.6|92608.1|92558.1|92606|92556|17
1643779560000|2022-02-02 05:26:00|92607.2|92557.2|92606.5|92556.5|92607.7|92557.7|92600.7|92550.7|32
1643779570000|2022-02-02 05:26:10|92605.2|92555.2|92605.7|92555.7|92607|92557|92604.5|92554.5|16
1643779580000|2022-02-02 05:26:20|92607.5|92557.5|92605.8|92555.8|92607.5|92557.5|92605.8|92555.8|13
1643779590000|2022-02-02 05:26:30|92603.8|92553.8|92603.5|92553.5|92614.5|92553.8|92601.5|92539.9|25
1643779600000|2022-02-02 05:26:40|92603.4|92553.4|92604.3|92554.3|92604.6|92554.6|92603.4|92553.4|12
1643779610000|2022-02-02 05:26:50|92604.4|92554.4|92603.3|92553.3|92604.4|92554.4|92603.1|92553.1|13
1643779620000|2022-02-02 05:27:00|92603.2|92553.2|92603|92553|92604.7|92554.7|92603|92553|13
1643779630000|2022-02-02 05:27:10|92605.2|92555.2|92605.7|92555.7|92605.7|92555.7|92604.4|92554.4|17
1643779640000|2022-02-02 05:27:20|92605|92555|92604.7|92554.7|92605.5|92555.5|92603.7|92553.7|20
1643779650000|2022-02-02 05:27:30|92604.8|92554.8|92600.4|92550.4|92604.8|92554.8|92598.6|92548.6|18
1643779660000|2022-02-02 05:27:40|92599.7|92549.7|92601.9|92551.9|92615.1|92551.9|92599.7|92539|22
1643779670000|2022-02-02 05:27:50|92601.5|92551.5|92601.5|92551.5|92602.2|92552.2|92601.1|92551.1|23
1643779680000|2022-02-02 05:28:00|92601.6|92551.6|92602.6|92552.6|92604|92554|92601.6|92551.6|22
1643779690000|2022-02-02 05:28:10|92602.7|92552.7|92603.8|92553.8|92613.9|92554|92602.7|92543.9|19
1643779700000|2022-02-02 05:28:20|92604.2|92554.2|92602.3|92552.3|92604.3|92554.3|92602.2|92552.2|11
1643779710000|2022-02-02 05:28:30|92602.7|92552.7|92601.9|92551.9|92604.3|92554.3|92601.9|92551.9|14
1643779720000|2022-02-02 05:28:40|92602.5|92552.5|92602|92552|92603.9|92553.9|92601.9|92551.9|21
1643779730000|2022-02-02 05:28:50|92603.4|92553.4|92602.9|92552.9|92613.5|92553.7|92601.4|92542.1|19
1643779740000|2022-02-02 05:29:00|92601.6|92551.6|92601.3|92551.3|92613.7|92551.6|92600.2|92539.7|26
1643779750000|2022-02-02 05:29:10|92601.5|92551.5|92599|92549|92602|92552|92597.6|92547.6|19
1643779760000|2022-02-02 05:29:20|92598.1|92548.1|92598|92548|92598.8|92548.8|92597.4|92547.4|14
1643779770000|2022-02-02 05:29:30|92597.9|92547.9|92598|92548|92598.8|92548.8|92597.3|92547.3|14
1643779780000|2022-02-02 05:29:40|92597.9|92547.9|92594.2|92544.2|92604.5|92548.2|92593.1|92533.5|27
1643779790000|2022-02-02 05:29:50|92593.2|92543.2|92595.3|92545.3|92595.7|92545.7|92593.2|92543.2|14
1643779800000|2022-02-02 05:30:00|92595.2|92545.2|92593.3|92543.3|92595.2|92545.2|92592.6|92542.6|19
1643779810000|2022-02-02 05:30:10|92593.8|92543.8|92593.8|92543.8|92595.4|92545.4|92592.8|92542.8|20
1643779820000|2022-02-02 05:30:20|92594|92544|92593.8|92543.8|92596.5|92546.5|92592.5|92542.5|16
1643779830000|2022-02-02 05:30:30|92594.3|92544.3|92593.7|92543.7|92603.9|92545.1|92593.5|92533.8|15
1643779840000|2022-02-02 05:30:40|92593.8|92543.8|92594.5|92544.5|92604.5|92545|92593.7|92534.4|14
1643779850000|2022-02-02 05:30:50|92594.9|92544.9|92593.6|92543.6|92594.9|92544.9|92593.2|92543.2|12
1643779860000|2022-02-02 05:31:00|92593.2|92543.2|92594.1|92544.1|92594.1|92544.1|92592.2|92542.2|17
1643779870000|2022-02-02 05:31:10|92593|92543|92593.7|92543.7|92593.7|92543.7|92592.6|92542.6|17
1643779880000|2022-02-02 05:31:20|92593.3|92543.3|92593.6|92543.6|92594.1|92544.1|92592.7|92542.7|10
1643779890000|2022-02-02 05:31:30|92594.5|92544.5|92593.4|92543.4|92606|92544.5|92593.4|92532|10
1643779900000|2022-02-02 05:31:40|92593.5|92543.5|92592.8|92542.8|92593.8|92543.8|92592.2|92542.2|15
1643779910000|2022-02-02 05:31:50|92592.9|92542.9|92592.9|92542.9|92594.3|92544.3|92592.2|92542.2|15
1643779920000|2022-02-02 05:32:00|92593|92543|92593.4|92543.4|92594.2|92544.2|92592.7|92542.7|14
1643779930000|2022-02-02 05:32:10|92593.9|92543.9|92593.3|92543.3|92593.9|92543.9|92592.8|92542.8|12
1643779940000|2022-02-02 05:32:20|92593.7|92543.7|92592.3|92542.3|92605.3|92543.7|92590.6|92530.2|19
1643779950000|2022-02-02 05:32:30|92594|92544|92592.7|92542.7|92594.3|92544.3|92592.7|92542.7|9
1643779960000|2022-02-02 05:32:40|92593.3|92543.3|92593.2|92543.2|92594|92544|92592.9|92542.9|14
1643779970000|2022-02-02 05:32:50|92593.3|92543.3|92604.3|92531.2|92604.3|92543.3|92592.5|92531.2|9
1643779980000|2022-02-02 05:33:00|92605.9|92530.7|92605.2|92531.6|92605.9|92532.2|92602.5|92530.6|8
1643779990000|2022-02-02 05:33:10|92604.3|92533.3|92592.7|92542.7|92604.3|92542.7|92592.1|92533.3|6
1643780000000|2022-02-02 05:33:20|92592.8|92542.8|92593|92543|92593.5|92543.5|92592.7|92542.7|8
1643780010000|2022-02-02 05:33:30|92593.2|92543.2|92592.3|92542.3|92593.2|92543.2|92592.3|92542.3|6
1643780020000|2022-02-02 05:33:40|92592.8|92542.8|92593.5|92543.5|92593.9|92543.9|92592.2|92542.2|12
1643780030000|2022-02-02 05:33:50|92593.6|92543.6|92593.1|92543.1|92594.1|92544.1|92593.1|92543.1|11
1643780040000|2022-02-02 05:34:00|92595.3|92545.3|92592.9|92542.9|92595.5|92545.5|92592.7|92542.7|13
1643780050000|2022-02-02 05:34:10|92593.7|92543.7|92603|92531|92604|92544.2|92592.4|92531|7
1643780060000|2022-02-02 05:34:20|92592.3|92542.3|92593.9|92543.9|92594.9|92544.9|92592.3|92542.3|18
1643780070000|2022-02-02 05:34:30|92593.8|92543.8|92595.1|92545.1|92595.2|92545.2|92593.8|92543.8|14
1643780080000|2022-02-02 05:34:40|92595|92545|92595.7|92545.7|92606.4|92546|92594.3|92534.1|17
1643780090000|2022-02-02 05:34:50|92596.8|92546.8|92594.7|92544.7|92597.5|92547.5|92594.6|92544.6|19
1643780100000|2022-02-02 05:35:00|92595.1|92545.1|92597|92547|92597|92547|92594.9|92544.9|17
1643780110000|2022-02-02 05:35:10|92596.8|92546.8|92596.7|92546.7|92597.9|92547.9|92596.3|92546.3|11
1643780120000|2022-02-02 05:35:20|92597.4|92547.4|92595.8|92545.8|92597.4|92547.4|92595.2|92545.2|9
1643780130000|2022-02-02 05:35:30|92595.6|92545.6|92596.9|92546.9|92596.9|92546.9|92595.6|92545.6|10
1643780140000|2022-02-02 05:35:40|92596.6|92546.6|92599|92549|92599|92549|92596.6|92546.6|6
1643780150000|2022-02-02 05:35:50|92598.6|92548.6|92602.6|92552.6|92614.6|92553.9|92594.4|92543.1|20
1643780160000|2022-02-02 05:36:00|92602.5|92552.5|92605.3|92555.3|92622.3|92555.3|92601.4|92538.3|20
1643780170000|2022-02-02 05:36:10|92603.8|92553.8|92603.6|92553.6|92605.2|92555.2|92603.6|92553.6|8
1643780180000|2022-02-02 05:36:20|92603.3|92553.3|92602.3|92552.3|92604.1|92554.1|92602.1|92552.1|10
1643780190000|2022-02-02 05:36:30|92602.4|92552.4|92602.2|92552.2|92602.6|92552.6|92601.8|92551.8|5
1643780200000|2022-02-02 05:36:40|92602.7|92552.7|92601.1|92551.1|92602.8|92552.8|92601.1|92551.1|7
1643780210000|2022-02-02 05:36:50|92601.3|92551.3|92602.3|92552.3|92614.2|92552.6|92600.7|92538.3|19
1643780220000|2022-02-02 05:37:00|92601.1|92551.1|92601.3|92551.3|92617.1|92552|92600.8|92536.9|17
1643780230000|2022-02-02 05:37:10|92601.4|92551.4|92601.6|92551.6|92601.6|92551.6|92600.9|92550.9|10
1643780240000|2022-02-02 05:37:20|92601.5|92551.5|92601|92551|92602.1|92552.1|92600.8|92550.8|7
1643780250000|2022-02-02 05:37:30|92601.1|92551.1|92613.1|92542.2|92613.1|92552.7|92601.1|92542.2|11
1643780260000|2022-02-02 05:37:40|92602.1|92552.1|92613.3|92541.2|92617.7|92552.1|92601.1|92537.1|16
1643780270000|2022-02-02 05:37:50|92602.2|92552.2|92601|92551|92615.8|92552.4|92600.6|92540.3|15
1643780280000|2022-02-02 05:38:00|92600.5|92550.5|92601.1|92551.1|92613.2|92551.8|92600.5|92540.4|10
1643780290000|2022-02-02 05:38:10|92600.7|92550.7|92600.7|92550.7|92601.2|92551.2|92600.5|92550.5|10
1643780300000|2022-02-02 05:38:20|92613.4|92541.6|92599.9|92549.9|92615.9|92552.3|92599.8|92540.1|15
1643780310000|2022-02-02 05:38:30|92600.3|92550.3|92600.8|92550.8|92616.8|92551.9|92600.3|92537.9|13
1643780320000|2022-02-02 05:38:40|92601.1|92551.1|92600.8|92550.8|92602.7|92552.7|92600.7|92550.7|16
1643780330000|2022-02-02 05:38:50|92602|92552|92603.1|92553.1|92603.1|92553.1|92600.3|92550.3|9
1643780340000|2022-02-02 05:39:00|92602.9|92552.9|92601.7|92551.7|92603.6|92553.6|92601.7|92551.7|8
1643780350000|2022-02-02 05:39:10|92603.3|92553.3|92603.7|92553.7|92606|92556|92602.6|92552.6|15
1643780360000|2022-02-02 05:39:20|92601.6|92551.6|92602|92552|92602.2|92552.2|92600.3|92550.3|14
1643780370000|2022-02-02 05:39:30|92601.3|92551.3|92602.6|92552.6|92602.6|92552.6|92601.1|92551.1|12
1643780380000|2022-02-02 05:39:40|92602.7|92552.7|92602.8|92552.8|92614.8|92553.6|92602.3|92541.6|15
1643780390000|2022-02-02 05:39:50|92602|92552|92602.3|92552.3|92603.2|92553.2|92602|92552|7
1643780400000|2022-02-02 05:40:00|92601.7|92551.7|92602.3|92552.3|92602.8|92552.8|92601.7|92551.7|16
1643780410000|2022-02-02 05:40:10|92602|92552|92602.4|92552.4|92602.4|92552.4|92600.7|92550.7|4
1643780420000|2022-02-02 05:40:20|92602.1|92552.1|92601.3|92551.3|92602.1|92552.1|92600.8|92550.8|8
1643780430000|2022-02-02 05:40:30|92602.1|92552.1|92601.5|92551.5|92602.4|92552.4|92601.5|92551.5|5
1643780440000|2022-02-02 05:40:40|92601.9|92551.9|92585.5|92535.5|92601.9|92551.9|92583.3|92533.3|34
1643780450000|2022-02-02 05:40:50|92585.2|92535.2|92583.7|92533.7|92585.7|92535.7|92582.3|92532.3|31
1643780460000|2022-02-02 05:41:00|92583.6|92533.6|92597.3|92547.3|92607|92547.3|92583.6|92533.6|32
1643780470000|2022-02-02 05:41:10|92597.5|92547.5|92587.2|92537.2|92597.5|92547.5|92585.3|92535.3|33
1643780480000|2022-02-02 05:41:20|92587.1|92537.1|92600.2|92550.2|92611.6|92551.5|92583.7|92533.7|46
1643780490000|2022-02-02 05:41:30|92600.3|92550.3|92587|92537|92615.6|92551.5|92585.2|92535.2|25
1643780500000|2022-02-02 05:41:40|92584.7|92534.7|92588.4|92538.4|92596.7|92542.2|92584.7|92526|18
1643780510000|2022-02-02 05:41:50|92588.5|92538.5|92583.6|92533.6|92588.8|92538.8|92583.6|92533.6|21
1643780520000|2022-02-02 05:42:00|92583.8|92533.8|92600.1|92550.1|92610.5|92550.8|92583.8|92533.8|36
1643780530000|2022-02-02 05:42:10|92600.6|92550.6|92598.2|92548.2|92600.6|92550.6|92596.2|92546.2|24
1643780540000|2022-02-02 05:42:20|92598.1|92548.1|92599.8|92549.8|92600.4|92550.4|92597.8|92547.8|20
1643780550000|2022-02-02 05:42:30|92600.4|92550.4|92600.2|92550.2|92602.4|92552.4|92600|92550|31
1643780560000|2022-02-02 05:42:40|92601.1|92551.1|92602.3|92552.3|92602.4|92552.4|92600.7|92550.7|16
1643780570000|2022-02-02 05:42:50|92602.2|92552.2|92602|92552|92605.1|92555.1|92599.8|92549.8|36
1643780580000|2022-02-02 05:43:00|92601.8|92551.8|92603.7|92553.7|92604|92554|92601.8|92551.8|22
1643780590000|2022-02-02 05:43:10|92603.6|92553.6|92609.4|92559.4|92617.9|92560.8|92603.6|92547.1|25
1643780600000|2022-02-02 05:43:20|92609|92559|92609|92559|92611.5|92561.5|92608.8|92558.8|15
1643780610000|2022-02-02 05:43:30|92609.1|92559.1|92611.1|92561.1|92611.4|92561.4|92609|92559|15
1643780620000|2022-02-02 05:43:40|92610.6|92560.6|92610.1|92560.1|92611.8|92561.8|92609.9|92559.9|10
1643780630000|2022-02-02 05:43:50|92611.7|92561.7|92612|92562|92613.9|92563.9|92611.5|92561.5|26
1643780640000|2022-02-02 05:44:00|92611|92561|92611.7|92561.7|92613|92563|92610.9|92560.9|14
1643780650000|2022-02-02 05:44:10|92611.9|92561.9|92612.8|92562.8|92613.3|92563.3|92611.8|92561.8|15
1643780660000|2022-02-02 05:44:20|92612.9|92562.9|92603.4|92553.4|92615.3|92565.3|92597.5|92547.5|29
1643780670000|2022-02-02 05:44:30|92602.8|92552.8|92611.7|92561.7|92612.5|92562.5|92601|92551|33
1643780680000|2022-02-02 05:44:40|92611.6|92561.6|92616.7|92566.7|92616.7|92566.7|92611.6|92561.6|26
1643780690000|2022-02-02 05:44:50|92616.8|92566.8|92618|92568|92630.7|92568.7|92616.7|92557.4|21
1643780700000|2022-02-02 05:45:00|92618.6|92568.6|92621.3|92571.3|92621.9|92571.9|92616.3|92566.3|23
1643780710000|2022-02-02 05:45:10|92621.4|92571.4|92626|92576|92626|92576|92621.4|92571.4|22
1643780720000|2022-02-02 05:45:20|92625.8|92575.8|92627.3|92577.3|92627.3|92577.3|92625.5|92575.5|19
1643780730000|2022-02-02 05:45:30|92626.4|92576.4|92627.4|92577.4|92627.7|92577.7|92626.2|92576.2|21
1643780740000|2022-02-02 05:45:40|92627.7|92577.7|92627.2|92577.2|92639.8|92579.8|92626.3|92567.7|32
1643780750000|2022-02-02 05:45:50|92627.4|92577.4|92626.9|92576.9|92640.8|92578.2|92626.2|92566.2|30
1643780760000|2022-02-02 05:46:00|92639.9|92565.4|92626.9|92576.9|92639.9|92576.9|92626.3|92564.3|37
1643780770000|2022-02-02 05:46:10|92627.2|92577.2|92631.9|92581.9|92640.6|92581.9|92627.2|92570.2|26
1643780780000|2022-02-02 05:46:20|92632.2|92582.2|92644|92571.4|92644.8|92582.8|92631.8|92570.6|33
1643780790000|2022-02-02 05:46:30|92645|92571.5|92631.6|92581.6|92645|92582.5|92631.3|92571.3|22
1643780800000|2022-02-02 05:46:40|92631.3|92581.3|92631.3|92581.3|92644.6|92581.8|92630.9|92568.4|28
1643780810000|2022-02-02 05:46:50|92642|92571.6|92644.6|92571|92644.9|92582.7|92631.8|92570.5|17
1643780820000|2022-02-02 05:47:00|92645.6|92570.5|92631|92581|92645.6|92582.6|92630.9|92570.5|15
1643780830000|2022-02-02 05:47:10|92630.9|92580.9|92626.1|92576.1|92630.9|92580.9|92626.1|92576.1|24
1643780840000|2022-02-02 05:47:20|92626|92576|92622.5|92572.5|92642.5|92576.1|92621.5|92558.6|19
1643780850000|2022-02-02 05:47:30|92623.4|92573.4|92635.1|92561.5|92635.1|92575.4|92621.8|92561.5|18
1643780860000|2022-02-02 05:47:40|92633.1|92562.7|92636.5|92560.9|92637.2|92573.4|92623.3|92560.1|11
1643780870000|2022-02-02 05:47:50|92634|92563|92617.1|92567.1|92634.5|92574.2|92617.1|92555.7|42
1643780880000|2022-02-02 05:48:00|92627.7|92557.1|92617.8|92567.8|92630.3|92567.8|92616.4|92556.2|16
1643780890000|2022-02-02 05:48:10|92618.3|92568.3|92627.8|92557.3|92632.2|92568.4|92617.3|92554.8|20
1643780900000|2022-02-02 05:48:20|92617.6|92567.6|92628|92556.5|92629.2|92567.9|92617.1|92555.7|27
1643780910000|2022-02-02 05:48:30|92627.2|92556.9|92615.4|92565.4|92627.2|92567.8|92615|92556.9|22
1643780920000|2022-02-02 05:48:40|92615.1|92565.1|92619.1|92569.1|92632.1|92569.1|92615.1|92556.4|22
1643780930000|2022-02-02 05:48:50|92619.3|92569.3|92618.2|92568.2|92630.6|92569.4|92618.2|92557.5|9
1643780940000|2022-02-02 05:49:00|92630.1|92558.2|92618.7|92568.7|92630.1|92568.7|92617.1|92558.2|15
1643780950000|2022-02-02 05:49:10|92618.6|92568.6|92619.1|92569.1|92619.1|92569.1|92618.1|92568.1|5
1643780960000|2022-02-02 05:49:20|92618.7|92568.7|92617.7|92567.7|92633.7|92569.4|92617.2|92558.8|19
1643780970000|2022-02-02 05:49:30|92617.4|92567.4|92618.4|92568.4|92629.9|92568.4|92617.1|92556.2|10
1643780980000|2022-02-02 05:49:40|92629.1|92557|92615.4|92565.4|92629.1|92566.9|92613.6|92552|24
1643780990000|2022-02-02 05:49:50|92615.6|92565.6|92614.9|92564.9|92626.3|92565.6|92614.6|92554.5|15
1643781000000|2022-02-02 05:50:00|92615.1|92565.1|92614.2|92564.2|92615.1|92565.1|92612.7|92562.7|21
1643781010000|2022-02-02 05:50:10|92614.3|92564.3|92615.5|92565.5|92615.5|92565.5|92614.2|92564.2|13
1643781020000|2022-02-02 05:50:20|92615.7|92565.7|92624.1|92552.7|92628.3|92571.9|92613.5|92552.2|18
1643781030000|2022-02-02 05:50:30|92627.2|92551.1|92616.4|92566.4|92628.6|92566.9|92615|92550.5|14
1643781040000|2022-02-02 05:50:40|92617.2|92567.2|92618.6|92568.6|92618.6|92568.6|92616.4|92566.4|21
1643781050000|2022-02-02 05:50:50|92618.5|92568.5|92617.4|92567.4|92618.5|92568.5|92616.9|92566.9|7
1643781060000|2022-02-02 05:51:00|92617.6|92567.6|92617.2|92567.2|92617.6|92567.6|92617.2|92567.2|5
1643781070000|2022-02-02 05:51:10|92616.8|92566.8|92629|92557.4|92630.6|92568.9|92616.8|92557.4|8
1643781080000|2022-02-02 05:51:20|92628.3|92558.2|92629.5|92558.9|92633.5|92569.2|92618.5|92554.3|13
1643781090000|2022-02-02 05:51:30|92629.4|92557.6|92618.9|92568.9|92629.4|92569.3|92618|92557.6|8
1643781100000|2022-02-02 05:51:40|92620.5|92570.5|92616.7|92566.7|92620.5|92570.5|92616.4|92566.4|15
1643781110000|2022-02-02 05:51:50|92615.9|92565.9|92616.1|92566.1|92626.2|92567.6|92615.8|92555.9|17
1643781120000|2022-02-02 05:52:00|92616.3|92566.3|92628.5|92553.6|92628.5|92566.4|92615.2|92553.6|14
1643781130000|2022-02-02 05:52:10|92629.5|92553.2|92627.1|92553.9|92629.5|92566.5|92615|92553.2|15
1643781140000|2022-02-02 05:52:20|92625.6|92555.6|92615.8|92565.8|92625.6|92566|92614.8|92555.6|16
1643781150000|2022-02-02 05:52:30|92615.9|92565.9|92615.6|92565.6|92616|92566|92615.2|92565.2|16
1643781160000|2022-02-02 05:52:40|92615.7|92565.7|92616.2|92566.2|92628.7|92566.8|92614.7|92553.9|13
1643781170000|2022-02-02 05:52:50|92616.7|92566.7|92615.6|92565.6|92635.9|92566.8|92607.9|92547.1|29
1643781180000|2022-02-02 05:53:00|92615.5|92565.5|92616.2|92566.2|92628.8|92566.2|92615.3|92554.1|14
1643781190000|2022-02-02 05:53:10|92615.8|92565.8|92627.3|92556.2|92630.7|92566.9|92610.6|92550.7|29
1643781200000|2022-02-02 05:53:20|92627.2|92556.1|92617.3|92567.3|92631.2|92567.6|92616.2|92552.5|27
1643781210000|2022-02-02 05:53:30|92617.1|92567.1|92616.3|92566.3|92617.5|92567.5|92615.1|92565.1|13
1643781220000|2022-02-02 05:53:40|92616.5|92566.5|92616.7|92566.7|92616.7|92566.7|92616.4|92566.4|7
1643781230000|2022-02-02 05:53:50|92617|92567|92613.5|92563.5|92617|92567|92612.6|92562.6|16
1643781240000|2022-02-02 05:54:00|92615.2|92565.2|92614|92564|92624.5|92565.2|92612.5|92552.1|17
1643781250000|2022-02-02 05:54:10|92614.2|92564.2|92625.9|92553.2|92627.2|92564.2|92613.5|92551.8|21
1643781260000|2022-02-02 05:54:20|92625.6|92552.8|92599.6|92549.6|92625.6|92564.4|92595.4|92545.4|21
1643781270000|2022-02-02 05:54:30|92599.9|92549.9|92599.8|92549.8|92600.2|92550.2|92598.9|92548.9|14
1643781280000|2022-02-02 05:54:40|92599.9|92549.9|92597.9|92547.9|92599.9|92549.9|92594.6|92544.6|8
1643781290000|2022-02-02 05:54:50|92597.6|92547.6|92598.4|92548.4|92598.6|92548.6|92597.6|92547.6|12
1643781300000|2022-02-02 05:55:00|92598.6|92548.6|92596.2|92546.2|92601|92551|92593.5|92543.5|21
1643781310000|2022-02-02 05:55:10|92596|92546|92595.8|92545.8|92597.4|92547.4|92595.8|92545.8|23
1643781320000|2022-02-02 05:55:20|92595.6|92545.6|92593.1|92543.1|92595.9|92545.9|92591|92541|21
1643781330000|2022-02-02 05:55:30|92593.3|92543.3|92593.8|92543.8|92594.2|92544.2|92593.1|92543.1|19
1643781340000|2022-02-02 05:55:40|92593.6|92543.6|92604|92554|92610.2|92560.2|92593.1|92543.1|30
1643781350000|2022-02-02 05:55:50|92598.6|92548.6|92601.9|92551.9|92602.3|92552.3|92594.1|92544.1|29
1643781360000|2022-02-02 05:56:00|92602.6|92552.6|92617.5|92567.5|92618.6|92568.6|92602.3|92552.3|37
1643781370000|2022-02-02 05:56:10|92618|92568|92615.4|92565.4|92618|92568|92599.5|92549.5|36
1643781380000|2022-02-02 05:56:20|92613.9|92563.9|92618.5|92568.5|92618.9|92568.9|92613.9|92563.9|25
1643781390000|2022-02-02 05:56:30|92618.8|92568.8|92617.6|92567.6|92618.9|92568.9|92616.7|92566.7|16
1643781400000|2022-02-02 05:56:40|92617.3|92567.3|92619|92569|92619|92569|92617.3|92567.3|16
1643781410000|2022-02-02 05:56:50|92618.7|92568.7|92620.5|92570.5|92620.5|92570.5|92618.7|92568.7|21
1643781420000|2022-02-02 05:57:00|92620.3|92570.3|92625.2|92575.2|92625.2|92575.2|92620|92570|27
1643781430000|2022-02-02 05:57:10|92625|92575|92626.3|92576.3|92635.9|92576.8|92624.3|92564.4|22
1643781440000|2022-02-02 05:57:20|92636.3|92565.4|92626.5|92576.5|92636.3|92577.1|92626|92565.4|16
1643781450000|2022-02-02 05:57:30|92626.2|92576.2|92624.4|92574.4|92626.8|92576.8|92624.4|92574.4|10
1643781460000|2022-02-02 05:57:40|92624.9|92574.9|92623.8|92573.8|92637.9|92575.8|92623.8|92563.4|21
1643781470000|2022-02-02 05:57:50|92623.9|92573.9|92622.5|92572.5|92633.8|92574.4|92619|92563.8|31
1643781480000|2022-02-02 05:58:00|92622.6|92572.6|92622.7|92572.7|92623.6|92573.6|92622.4|92572.4|22
1643781490000|2022-02-02 05:58:10|92622.2|92572.2|92620.9|92570.9|92631.7|92572.2|92620.1|92560.1|9
1643781500000|2022-02-02 05:58:20|92621.4|92571.4|92617.5|92567.5|92631|92571.8|92616.9|92558.3|23
1643781510000|2022-02-02 05:58:30|92617.6|92567.6|92617.7|92567.7|92618.5|92568.5|92617.6|92567.6|20
1643781520000|2022-02-02 05:58:40|92617.6|92567.6|92617.4|92567.4|92618.8|92568.8|92617.1|92567.1|16
1643781530000|2022-02-02 05:58:50|92617.6|92567.6|92618.5|92568.5|92619.9|92569.9|92617.2|92567.2|21
1643781540000|2022-02-02 05:59:00|92618.6|92568.6|92617.1|92567.1|92618.6|92568.6|92616.7|92566.7|17
1643781550000|2022-02-02 05:59:10|92617|92567|92616.3|92566.3|92617.1|92567.1|92616.2|92566.2|22
1643781560000|2022-02-02 05:59:20|92616.2|92566.2|92615.6|92565.6|92617.3|92567.3|92615.4|92565.4|26
1643781570000|2022-02-02 05:59:30|92615.8|92565.8|92613.8|92563.8|92616.4|92566.4|92613.2|92563.2|24
1643781580000|2022-02-02 05:59:40|92613.6|92563.6|92615.2|92565.2|92616.2|92566.2|92613.6|92563.6|15
1643781590000|2022-02-02 05:59:50|92615|92565|92613.1|92563.1|92615.6|92565.6|92611.3|92561.3|21
1643781600000|2022-02-02 06:00:00|92612.9|92562.9|92619.1|92569.1|92620|92570|92612.9|92562.9|35
1643781610000|2022-02-02 06:00:10|92619|92569|92620.4|92570.4|92620.6|92570.6|92619|92569|21
1643781620000|2022-02-02 06:00:20|92620.6|92570.6|92619.3|92569.3|92620.9|92570.9|92618.6|92568.6|32
1643781630000|2022-02-02 06:00:30|92619.6|92569.6|92617.7|92567.7|92620.1|92570.1|92616|92566|22
1643781640000|2022-02-02 06:00:40|92618|92568|92617.1|92567.1|92618.7|92568.7|92615.9|92565.9|29
1643781650000|2022-02-02 06:00:50|92617.6|92567.6|92617.1|92567.1|92618.1|92568.1|92616.7|92566.7|17
1643781660000|2022-02-02 06:01:00|92616.9|92566.9|92614.8|92564.8|92618.3|92568.3|92613.4|92563.4|22
1643781670000|2022-02-02 06:01:10|92615.5|92565.5|92614.8|92564.8|92618.7|92568.7|92614.7|92564.7|27
1643781680000|2022-02-02 06:01:20|92614.6|92564.6|92615.9|92565.9|92615.9|92565.9|92614.1|92564.1|26
1643781690000|2022-02-02 06:01:30|92615.6|92565.6|92615.8|92565.8|92615.9|92565.9|92612|92562|39
1643781700000|2022-02-02 06:01:40|92616.3|92566.3|92613.8|92563.8|92616.3|92566.3|92612|92562|22
1643781710000|2022-02-02 06:01:50|92614.1|92564.1|92613.9|92563.9|92614.8|92564.8|92613.3|92563.3|17
1643781720000|2022-02-02 06:02:00|92613.8|92563.8|92612.8|92562.8|92615.5|92565.5|92612.8|92562.8|10
1643781730000|2022-02-02 06:02:10|92612.2|92562.2|92613.1|92563.1|92613.1|92563.1|92611.4|92561.4|8
1643781740000|2022-02-02 06:02:20|92612.3|92562.3|92611.5|92561.5|92613|92563|92610.7|92560.7|8
1643781750000|2022-02-02 06:02:30|92611.6|92561.6|92611.9|92561.9|92612.7|92562.7|92611.1|92561.1|18
1643781760000|2022-02-02 06:02:40|92609.4|92559.4|92607|92557|92609.4|92559.4|92604.3|92554.3|39
1643781770000|2022-02-02 06:02:50|92606.6|92556.6|92605.1|92555.1|92607.5|92557.5|92604.4|92554.4|14
1643781780000|2022-02-02 06:03:00|92605.7|92555.7|92604.8|92554.8|92606.1|92556.1|92604|92554|21
1643781790000|2022-02-02 06:03:10|92605.3|92555.3|92606.8|92556.8|92606.9|92556.9|92604.5|92554.5|15
1643781800000|2022-02-02 06:03:20|92606.5|92556.5|92606.1|92556.1|92608.1|92558.1|92604.3|92554.3|25
1643781810000|2022-02-02 06:03:30|92605.4|92555.4|92606.5|92556.5|92606.5|92556.5|92605.3|92555.3|12
1643781820000|2022-02-02 06:03:40|92605.8|92555.8|92602.5|92552.5|92606.1|92556.1|92602.5|92552.5|10
1643781830000|2022-02-02 06:03:50|92602.7|92552.7|92605.2|92555.2|92606.1|92556.1|92602.7|92552.7|23
1643781840000|2022-02-02 06:04:00|92607|92557|92614.4|92564.4|92614.4|92564.4|92604.1|92554.1|33
1643781850000|2022-02-02 06:04:10|92614.6|92564.6|92612.3|92562.3|92614.6|92564.6|92611|92561|44
1643781860000|2022-02-02 06:04:20|92612.2|92562.2|92615.1|92565.1|92615.1|92565.1|92611.8|92561.8|24
1643781870000|2022-02-02 06:04:30|92615.3|92565.3|92613.3|92563.3|92615.3|92565.3|92612.5|92562.5|28
1643781880000|2022-02-02 06:04:40|92613.2|92563.2|92613.6|92563.6|92613.8|92563.8|92613.2|92563.2|13
1643781890000|2022-02-02 06:04:50|92613.5|92563.5|92613.1|92563.1|92613.5|92563.5|92612.5|92562.5|12
1643781900000|2022-02-02 06:05:00|92613|92563|92614.5|92564.5|92614.9|92564.9|92613|92563|22
1643781910000|2022-02-02 06:05:10|92614.6|92564.6|92614.7|92564.7|92615.9|92565.9|92613.1|92563.1|20
1643781920000|2022-02-02 06:05:20|92614.6|92564.6|92614.2|92564.2|92615.3|92565.3|92613.3|92563.3|14
1643781930000|2022-02-02 06:05:30|92614.3|92564.3|92614.8|92564.8|92615.2|92565.2|92614.3|92564.3|16
1643781940000|2022-02-02 06:05:40|92615|92565|92614.4|92564.4|92615.2|92565.2|92614.4|92564.4|14
1643781950000|2022-02-02 06:05:50|92615.4|92565.4|92610.5|92560.5|92615.5|92565.5|92605.4|92555.4|17
1643781960000|2022-02-02 06:06:00|92611.2|92561.2|92620.7|92570.7|92620.8|92570.8|92611.2|92561.2|34
1643781970000|2022-02-02 06:06:10|92620.6|92570.6|92618|92568|92620.6|92570.6|92617|92567|29
1643781980000|2022-02-02 06:06:20|92618.6|92568.6|92619.2|92569.2|92619.7|92569.7|92618.5|92568.5|24
1643781990000|2022-02-02 06:06:30|92619.4|92569.4|92618.7|92568.7|92621.2|92571.2|92618.1|92568.1|29
1643782000000|2022-02-02 06:06:40|92619.7|92569.7|92621.4|92571.4|92621.7|92571.7|92619.6|92569.6|11
1643782010000|2022-02-02 06:06:50|92621.7|92571.7|92620.9|92570.9|92622.3|92572.3|92619.8|92569.8|24
1643782020000|2022-02-02 06:07:00|92620.6|92570.6|92622.2|92572.2|92622.2|92572.2|92620.6|92570.6|14
1643782030000|2022-02-02 06:07:10|92618.1|92568.1|92620.2|92570.2|92620.6|92570.6|92618.1|92568.1|19
1643782040000|2022-02-02 06:07:20|92620.4|92570.4|92621.6|92571.6|92623.4|92573.4|92620.4|92570.4|33
1643782050000|2022-02-02 06:07:30|92620.4|92570.4|92620.2|92570.2|92621.5|92571.5|92619.7|92569.7|17
1643782060000|2022-02-02 06:07:40|92619.1|92569.1|92616.8|92566.8|92620.8|92570.8|92616.8|92566.8|10
1643782070000|2022-02-02 06:07:50|92614.9|92564.9|92614.3|92564.3|92618.1|92568.1|92614.2|92564.2|17
1643782080000|2022-02-02 06:08:00|92614|92564|92615.1|92565.1|92617.3|92567.3|92613.7|92563.7|25
1643782090000|2022-02-02 06:08:10|92616.4|92566.4|92614|92564|92616.9|92566.9|92614|92564|13
1643782100000|2022-02-02 06:08:20|92613.8|92563.8|92615|92565|92615|92565|92612.7|92562.7|25
1643782110000|2022-02-02 06:08:30|92614.3|92564.3|92616.4|92566.4|92616.4|92566.4|92613.5|92563.5|16
1643782120000|2022-02-02 06:08:40|92612.6|92562.6|92617.1|92567.1|92619|92569|92607.3|92557.3|27
1643782130000|2022-02-02 06:08:50|92616.2|92566.2|92616.9|92566.9|92617.7|92567.7|92614.9|92564.9|11
1643782140000|2022-02-02 06:09:00|92617.1|92567.1|92615.9|92565.9|92617.6|92567.6|92614.9|92564.9|11
1643782150000|2022-02-02 06:09:10|92615.4|92565.4|92615.6|92565.6|92618.6|92568.6|92615.3|92565.3|11
1643782160000|2022-02-02 06:09:20|92616.4|92566.4|92614.8|92564.8|92618.4|92568.4|92614.8|92564.8|22
1643782170000|2022-02-02 06:09:30|92615|92565|92615|92565|92615.9|92565.9|92614.1|92564.1|14
1643782180000|2022-02-02 06:09:40|92615.1|92565.1|92616.2|92566.2|92617.5|92567.5|92613.1|92563.1|22
1643782190000|2022-02-02 06:09:50|92615.5|92565.5|92617.8|92567.8|92618.2|92568.2|92615.3|92565.3|22
1643782200000|2022-02-02 06:10:00|92617.6|92567.6|92617.6|92567.6|92618|92568|92615|92565|27
1643782210000|2022-02-02 06:10:10|92618|92568|92618.4|92568.4|92619.1|92569.1|92618|92568|15
1643782220000|2022-02-02 06:10:20|92618.8|92568.8|92615.8|92565.8|92619.4|92569.4|92615.5|92565.5|17
1643782230000|2022-02-02 06:10:30|92616.1|92566.1|92615.2|92565.2|92616.8|92566.8|92614.8|92564.8|17
1643782240000|2022-02-02 06:10:40|92615.3|92565.3|92615|92565|92618.6|92568.6|92613.7|92563.7|13
1643782250000|2022-02-02 06:10:50|92616|92566|92614.8|92564.8|92619.3|92569.3|92613.7|92563.7|36
1643782260000|2022-02-02 06:11:00|92613.6|92563.6|92612.8|92562.8|92614.1|92564.1|92611.6|92561.6|19
1643782270000|2022-02-02 06:11:10|92613.7|92563.7|92611.9|92561.9|92613.9|92563.9|92611.3|92561.3|23
1643782280000|2022-02-02 06:11:20|92611.6|92561.6|92612.4|92562.4|92612.5|92562.5|92609.7|92559.7|14
1643782290000|2022-02-02 06:11:30|92612.2|92562.2|92612.5|92562.5|92613|92563|92610.5|92560.5|22
1643782300000|2022-02-02 06:11:40|92612.7|92562.7|92610.2|92560.2|92612.8|92562.8|92609.2|92559.2|25
1643782310000|2022-02-02 06:11:50|92611.4|92561.4|92605.2|92555.2|92611.4|92561.4|92604.5|92554.5|32
1643782320000|2022-02-02 06:12:00|92604.2|92554.2|92604.2|92554.2|92605|92555|92603.1|92553.1|13
1643782330000|2022-02-02 06:12:10|92604.1|92554.1|92605.5|92555.5|92608.4|92558.4|92604.1|92554.1|22
1643782340000|2022-02-02 06:12:20|92605.4|92555.4|92606.8|92556.8|92608.1|92558.1|92605.3|92555.3|21
1643782350000|2022-02-02 06:12:30|92607.2|92557.2|92608.1|92558.1|92608.1|92558.1|92606.9|92556.9|13
1643782360000|2022-02-02 06:12:40|92606.3|92556.3|92606|92556|92606.9|92556.9|92605.1|92555.1|12
1643782370000|2022-02-02 06:12:50|92605.5|92555.5|92608.1|92558.1|92608.1|92558.1|92604|92554|14
1643782380000|2022-02-02 06:13:00|92607.3|92557.3|92605.4|92555.4|92607.3|92557.3|92604.6|92554.6|18
1643782390000|2022-02-02 06:13:10|92607.2|92557.2|92606.5|92556.5|92608|92558|92604.1|92554.1|12
1643782400000|2022-02-02 06:13:20|92609.1|92559.1|92610.3|92560.3|92611.4|92561.4|92605.5|92555.5|38
1643782410000|2022-02-02 06:13:30|92608.7|92558.7|92608.5|92558.5|92609.6|92559.6|92607.1|92557.1|25
1643782420000|2022-02-02 06:13:40|92608.2|92558.2|92609|92559|92609.1|92559.1|92606.4|92556.4|19
1643782430000|2022-02-02 06:13:50|92608.8|92558.8|92609|92559|92609.3|92559.3|92608.2|92558.2|17
1643782440000|2022-02-02 06:14:00|92608.6|92558.6|92606.4|92556.4|92609.3|92559.3|92606.4|92556.4|25
1643782450000|2022-02-02 06:14:10|92606.7|92556.7|92607.2|92557.2|92608.2|92558.2|92605.9|92555.9|26
1643782460000|2022-02-02 06:14:20|92606.8|92556.8|92606.7|92556.7|92609.5|92559.5|92605.8|92555.8|16
1643782470000|2022-02-02 06:14:30|92610.2|92560.2|92612.2|92562.2|92612.6|92562.6|92609.7|92559.7|21
1643782480000|2022-02-02 06:14:40|92612.1|92562.1|92616.7|92566.7|92621.5|92571.5|92609|92559|32
1643782490000|2022-02-02 06:14:50|92619.2|92569.2|92616.1|92566.1|92620.8|92570.8|92616.1|92566.1|25
1643782500000|2022-02-02 06:15:00|92616.8|92566.8|92619.2|92569.2|92620|92570|92616.8|92566.8|25
1643782510000|2022-02-02 06:15:10|92619.1|92569.1|92618.5|92568.5|92620|92570|92617.2|92567.2|17
1643782520000|2022-02-02 06:15:20|92617.8|92567.8|92616.8|92566.8|92619.9|92569.9|92615.9|92565.9|27
1643782530000|2022-02-02 06:15:30|92617.5|92567.5|92622.2|92572.2|92622.2|92572.2|92616.2|92566.2|29
1643782540000|2022-02-02 06:15:40|92621.4|92571.4|92616.9|92566.9|92621.4|92571.4|92614.7|92564.7|24
1643782550000|2022-02-02 06:15:50|92615.3|92565.3|92615.8|92565.8|92616.7|92566.7|92614.3|92564.3|20
1643782560000|2022-02-02 06:16:00|92617.5|92567.5|92617.1|92567.1|92618.3|92568.3|92617|92567|13
1643782570000|2022-02-02 06:16:10|92617.5|92567.5|92616.1|92566.1|92618.4|92568.4|92614.1|92564.1|18
1643782580000|2022-02-02 06:16:20|92614.9|92564.9|92612.2|92562.2|92614.9|92564.9|92612.2|92562.2|16
1643782590000|2022-02-02 06:16:30|92611.1|92561.1|92611.1|92561.1|92613.8|92563.8|92610.5|92560.5|26
1643782600000|2022-02-02 06:16:40|92611.3|92561.3|92612.5|92562.5|92613.3|92563.3|92611.3|92561.3|19
1643782610000|2022-02-02 06:16:50|92612.6|92562.6|92612.6|92562.6|92614.9|92564.9|92610.3|92560.3|23
1643782620000|2022-02-02 06:17:00|92612.8|92562.8|92610.1|92560.1|92612.8|92562.8|92610|92560|15
1643782630000|2022-02-02 06:17:10|92610.5|92560.5|92608.3|92558.3|92610.5|92560.5|92607.3|92557.3|19
1643782640000|2022-02-02 06:17:20|92608.6|92558.6|92608.3|92558.3|92608.8|92558.8|92606.7|92556.7|15
1643782650000|2022-02-02 06:17:30|92607.2|92557.2|92606.4|92556.4|92608.7|92558.7|92603.5|92553.5|29
1643782660000|2022-02-02 06:17:40|92606.5|92556.5|92605.5|92555.5|92607.8|92557.8|92604.4|92554.4|26
1643782670000|2022-02-02 06:17:50|92605.8|92555.8|92605|92555|92606.7|92556.7|92603.8|92553.8|23
1643782680000|2022-02-02 06:18:00|92604.9|92554.9|92605.1|92555.1|92605.3|92555.3|92603.8|92553.8|19
1643782690000|2022-02-02 06:18:10|92604.9|92554.9|92604.3|92554.3|92605.4|92555.4|92602.3|92552.3|17
1643782700000|2022-02-02 06:18:20|92604.2|92554.2|92605.7|92555.7|92605.9|92555.9|92602.6|92552.6|22
1643782710000|2022-02-02 06:18:30|92605.4|92555.4|92601.1|92551.1|92605.7|92555.7|92600.2|92550.2|25
1643782720000|2022-02-02 06:18:40|92600.4|92550.4|92597.8|92547.8|92600.5|92550.5|92597.3|92547.3|14
1643782730000|2022-02-02 06:18:50|92596.3|92546.3|92599.7|92549.7|92600.8|92550.8|92596.3|92546.3|19
1643782740000|2022-02-02 06:19:00|92599.1|92549.1|92598.5|92548.5|92600.4|92550.4|92598.5|92548.5|25
1643782750000|2022-02-02 06:19:10|92598.7|92548.7|92599.7|92549.7|92599.7|92549.7|92598.5|92548.5|8
1643782760000|2022-02-02 06:19:20|92599.2|92549.2|92598.9|92548.9|92600.4|92550.4|92598.5|92548.5|18
1643782770000|2022-02-02 06:19:30|92598.6|92548.6|92598|92548|92600.1|92550.1|92597.4|92547.4|11
1643782780000|2022-02-02 06:19:40|92598.4|92548.4|92599.2|92549.2|92599.9|92549.9|92598.3|92548.3|22
1643782790000|2022-02-02 06:19:50|92598.9|92548.9|92600.1|92550.1|92600.4|92550.4|92598.9|92548.9|13
1643782800000|2022-02-02 06:20:00|92600.5|92550.5|92599.3|92549.3|92600.5|92550.5|92597.9|92547.9|17
1643782810000|2022-02-02 06:20:10|92598.8|92548.8|92598.6|92548.6|92600.5|92550.5|92597.9|92547.9|19
1643782820000|2022-02-02 06:20:20|92598.9|92548.9|92598.6|92548.6|92599.2|92549.2|92597.6|92547.6|21
1643782830000|2022-02-02 06:20:30|92598.7|92548.7|92599.9|92549.9|92601.3|92551.3|92598.7|92548.7|30
1643782840000|2022-02-02 06:20:40|92599.7|92549.7|92600.4|92550.4|92604.3|92554.3|92598.5|92548.5|31
1643782850000|2022-02-02 06:20:50|92599.7|92549.7|92599.1|92549.1|92601.4|92551.4|92598.3|92548.3|28
1643782860000|2022-02-02 06:21:00|92599|92549|92600.6|92550.6|92601.5|92551.5|92599|92549|21
1643782870000|2022-02-02 06:21:10|92601.1|92551.1|92601.7|92551.7|92603.1|92553.1|92599.9|92549.9|22
1643782880000|2022-02-02 06:21:20|92602.1|92552.1|92601.7|92551.7|92603.4|92553.4|92600|92550|19
1643782890000|2022-02-02 06:21:30|92600.5|92550.5|92603.2|92553.2|92604.1|92554.1|92600.5|92550.5|27
1643782900000|2022-02-02 06:21:40|92602|92552|92601.7|92551.7|92603.3|92553.3|92601.3|92551.3|17
1643782910000|2022-02-02 06:21:50|92603.1|92553.1|92606.8|92556.8|92607.1|92557.1|92603.1|92553.1|20
1643782920000|2022-02-02 06:22:00|92607|92557|92608|92558|92610.6|92560.6|92605.7|92555.7|27
1643782930000|2022-02-02 06:22:10|92605.5|92555.5|92609.7|92559.7|92609.7|92559.7|92604.9|92554.9|15
1643782940000|2022-02-02 06:22:20|92609.3|92559.3|92608.7|92558.7|92609.3|92559.3|92607.3|92557.3|18
1643782950000|2022-02-02 06:22:30|92608.6|92558.6|92608.9|92558.9|92609.7|92559.7|92607.3|92557.3|14
1643782960000|2022-02-02 06:22:40|92609.3|92559.3|92610.4|92560.4|92610.4|92560.4|92609|92559|11
1643782970000|2022-02-02 06:22:50|92610.5|92560.5|92613.4|92563.4|92613.5|92563.5|92609.2|92559.2|26
1643782980000|2022-02-02 06:23:00|92613.7|92563.7|92612.5|92562.5|92613.8|92563.8|92610|92560|19
1643782990000|2022-02-02 06:23:10|92613|92563|92610.1|92560.1|92613|92563|92610.1|92560.1|18
1643783000000|2022-02-02 06:23:20|92610.8|92560.8|92610.7|92560.7|92612.1|92562.1|92610.7|92560.7|15
1643783010000|2022-02-02 06:23:30|92610.8|92560.8|92612.2|92562.2|92613.6|92563.6|92610.7|92560.7|21
1643783020000|2022-02-02 06:23:40|92611.7|92561.7|92609.3|92559.3|92611.7|92561.7|92608.3|92558.3|26
1643783030000|2022-02-02 06:23:50|92608.5|92558.5|92608.1|92558.1|92610.3|92560.3|92606.6|92556.6|27
1643783040000|2022-02-02 06:24:00|92607.8|92557.8|92610.2|92560.2|92611.2|92561.2|92605.6|92555.6|21
1643783050000|2022-02-02 06:24:10|92610.5|92560.5|92611.6|92561.6|92611.7|92561.7|92608.8|92558.8|15
1643783060000|2022-02-02 06:24:20|92611.8|92561.8|92611.3|92561.3|92612.2|92562.2|92611.3|92561.3|8
1643783070000|2022-02-02 06:24:30|92611.2|92561.2|92615.1|92565.1|92616.3|92566.3|92610.7|92560.7|25
1643783080000|2022-02-02 06:24:40|92617.2|92567.2|92616.4|92566.4|92617.6|92567.6|92612.1|92562.1|21
1643783090000|2022-02-02 06:24:50|92616.5|92566.5|92614.4|92564.4|92618.8|92568.8|92613.9|92563.9|40
1643783100000|2022-02-02 06:25:00|92614.5|92564.5|92621.6|92571.6|92621.6|92571.6|92614.5|92564.5|38
1643783110000|2022-02-02 06:25:10|92621|92571|92628.2|92578.2|92630.1|92580.1|92619.8|92569.8|40
1643783120000|2022-02-02 06:25:20|92628.6|92578.6|92629.5|92579.5|92630.5|92580.5|92627.8|92577.8|21
1643783130000|2022-02-02 06:25:30|92629.2|92579.2|92626.3|92576.3|92629.2|92579.2|92626.1|92576.1|28
1643783140000|2022-02-02 06:25:40|92629.1|92579.1|92626.4|92576.4|92630.1|92580.1|92625.1|92575.1|38
1643783150000|2022-02-02 06:25:50|92627.7|92577.7|92626.5|92576.5|92627.7|92577.7|92624.1|92574.1|43
1643783160000|2022-02-02 06:26:00|92625.1|92575.1|92630|92580|92630.2|92580.2|92623.9|92573.9|36
1643783170000|2022-02-02 06:26:10|92629.6|92579.6|92624.4|92574.4|92629.6|92579.6|92621.6|92571.6|35
1643783180000|2022-02-02 06:26:20|92623.3|92573.3|92624.9|92574.9|92626.1|92576.1|92622.8|92572.8|34
1643783190000|2022-02-02 06:26:30|92623.7|92573.7|92621|92571|92624.4|92574.4|92621|92571|27
1643783200000|2022-02-02 06:26:40|92621.5|92571.5|92622.9|92572.9|92623.2|92573.2|92621.4|92571.4|23
1643783210000|2022-02-02 06:26:50|92623.5|92573.5|92619.5|92569.5|92625.9|92575.9|92616.6|92566.6|36
1643783220000|2022-02-02 06:27:00|92619.4|92569.4|92615.2|92565.2|92619.4|92569.4|92612.2|92562.2|35
1643783230000|2022-02-02 06:27:10|92615.3|92565.3|92617.1|92567.1|92617.5|92567.5|92613.8|92563.8|29
1643783240000|2022-02-02 06:27:20|92617.4|92567.4|92619.2|92569.2|92619.2|92569.2|92614.9|92564.9|20
1643783250000|2022-02-02 06:27:30|92619.3|92569.3|92622.5|92572.5|92623.5|92573.5|92618.9|92568.9|30
1643783260000|2022-02-02 06:27:40|92623|92573|92620.8|92570.8|92623|92573|92620.3|92570.3|30
1643783270000|2022-02-02 06:27:50|92620.9|92570.9|92619.1|92569.1|92621|92571|92618.8|92568.8|16
1643783280000|2022-02-02 06:28:00|92619.4|92569.4|92618.9|92568.9|92622.7|92572.7|92618.9|92568.9|17
1643783290000|2022-02-02 06:28:10|92619.4|92569.4|92622.1|92572.1|92622.8|92572.8|92619|92569|18
1643783300000|2022-02-02 06:28:20|92620.2|92570.2|92621.6|92571.6|92622.5|92572.5|92620.1|92570.1|29
1643783310000|2022-02-02 06:28:30|92621.1|92571.1|92619.4|92569.4|92621.7|92571.7|92617.6|92567.6|12
1643783320000|2022-02-02 06:28:40|92618.9|92568.9|92618.9|92568.9|92620.2|92570.2|92617.6|92567.6|10
1643783330000|2022-02-02 06:28:50|92619.7|92569.7|92622.2|92572.2|92622.2|92572.2|92616|92566|12
1643783340000|2022-02-02 06:29:00|92622.1|92572.1|92619.7|92569.7|92622.5|92572.5|92617.8|92567.8|14
1643783350000|2022-02-02 06:29:10|92620.8|92570.8|92621.3|92571.3|92621.6|92571.6|92619|92569|11
1643783360000|2022-02-02 06:29:20|92621.4|92571.4|92629.6|92579.6|92629.6|92579.6|92619.4|92569.4|33
1643783370000|2022-02-02 06:29:30|92630.5|92580.5|92628.2|92578.2|92631.1|92581.1|92628|92578|30
1643783380000|2022-02-02 06:29:40|92627.7|92577.7|92627.3|92577.3|92631.3|92581.3|92627.3|92577.3|21
1643783390000|2022-02-02 06:29:50|92626.6|92576.6|92628.2|92578.2|92630.3|92580.3|92626.6|92576.6|18
1643783400000|2022-02-02 06:30:00|92627.8|92577.8|92638.9|92588.9|92643.6|92593.6|92624|92574|30
1643783410000|2022-02-02 06:30:10|92638.8|92588.8|92641.9|92591.9|92643.8|92593.8|92638.5|92588.5|24
1643783420000|2022-02-02 06:30:20|92642.6|92592.6|92631.6|92581.6|92644.3|92594.3|92631|92581|29
1643783430000|2022-02-02 06:30:30|92632.6|92582.6|92640.9|92590.9|92640.9|92590.9|92631.3|92581.3|25
1643783440000|2022-02-02 06:30:40|92641|92591|92639.7|92589.7|92642.4|92592.4|92639.7|92589.7|19
1643783450000|2022-02-02 06:30:50|92639.9|92589.9|92640.4|92590.4|92642|92592|92639.7|92589.7|23
1643783460000|2022-02-02 06:31:00|92639.9|92589.9|92640.1|92590.1|92641.7|92591.7|92638.8|92588.8|22
1643783470000|2022-02-02 06:31:10|92640.3|92590.3|92639.3|92589.3|92641.8|92591.8|92637.8|92587.8|33
1643783480000|2022-02-02 06:31:20|92639|92589|92639.9|92589.9|92640.4|92590.4|92638.7|92588.7|18
1643783490000|2022-02-02 06:31:30|92639.8|92589.8|92647.2|92597.2|92648.3|92598.3|92639.5|92589.5|27
1643783500000|2022-02-02 06:31:40|92647.6|92597.6|92605.2|92533.1|92648.2|92598.2|92594.5|92510.9|46
1643783510000|2022-02-02 06:31:50|92594.1|92544.1|92588.7|92538.7|92605.5|92544.9|92587|92518.9|45
1643783520000|2022-02-02 06:32:00|92588.5|92538.5|92596.2|92546.2|92607.1|92548.6|92587.6|92534.7|53
1643783530000|2022-02-02 06:32:10|92596.3|92546.3|92599.4|92549.4|92599.5|92549.5|92595.8|92545.8|25
1643783540000|2022-02-02 06:32:20|92599.5|92549.5|92602.8|92552.8|92603.3|92553.3|92599.5|92549.5|38
1643783550000|2022-02-02 06:32:30|92606|92556|92605.9|92555.9|92608.7|92558.7|92605.2|92555.2|32
1643783560000|2022-02-02 06:32:40|92606|92556|92607.4|92557.4|92607.5|92557.5|92604.6|92554.6|22
1643783570000|2022-02-02 06:32:50|92607.2|92557.2|92609.6|92559.6|92611.5|92561.5|92607.2|92557.2|24
1643783580000|2022-02-02 06:33:00|92609.2|92559.2|92610.4|92560.4|92611.1|92561.1|92609.2|92559.2|21
1643783590000|2022-02-02 06:33:10|92610.6|92560.6|92613.5|92563.5|92613.5|92563.5|92609|92559|25
1643783600000|2022-02-02 06:33:20|92613.6|92563.6|92614.2|92564.2|92614.4|92564.4|92610.2|92560.2|15
1643783610000|2022-02-02 06:33:30|92615.1|92565.1|92599.9|92549.9|92616.8|92566.8|92598.5|92548.5|34
1643783620000|2022-02-02 06:33:40|92600|92550|92601.5|92551.5|92602.8|92552.8|92598.5|92548.5|22
1643783630000|2022-02-02 06:33:50|92601.8|92551.8|92600.8|92550.8|92602.1|92552.1|92600.6|92550.6|17
1643783640000|2022-02-02 06:34:00|92611|92538.8|92602|92552|92611|92552|92599.8|92538.4|22
1643783650000|2022-02-02 06:34:10|92601.8|92551.8|92601.6|92551.6|92611.3|92553.4|92600.9|92538.9|22
1643783660000|2022-02-02 06:34:20|92601.3|92551.3|92605.1|92555.1|92610.1|92558|92600.9|92539.5|33
1643783670000|2022-02-02 06:34:30|92605|92555|92602.5|92552.5|92612.3|92556.1|92600.3|92541.2|27
1643783680000|2022-02-02 06:34:40|92603|92553|92604.4|92554.4|92605.3|92555.3|92602.4|92552.4|26
1643783690000|2022-02-02 06:34:50|92604.3|92554.3|92603.3|92553.3|92604.3|92554.3|92602.3|92552.3|15
1643783700000|2022-02-02 06:35:00|92603.4|92553.4|92603.5|92553.5|92603.5|92553.5|92601.9|92551.9|21
1643783710000|2022-02-02 06:35:10|92603.1|92553.1|92602.5|92552.5|92603.3|92553.3|92600.7|92550.7|16
1643783720000|2022-02-02 06:35:20|92602.6|92552.6|92596.1|92546.1|92603|92553|92593.9|92543.9|25
1643783730000|2022-02-02 06:35:30|92595.6|92545.6|92596.6|92546.6|92597.7|92547.7|92594.1|92544.1|25
1643783740000|2022-02-02 06:35:40|92596.8|92546.8|92593.4|92543.4|92597.1|92547.1|92593.3|92543.3|25
1643783750000|2022-02-02 06:35:50|92593.5|92543.5|92594.9|92544.9|92595|92545|92589.7|92539.7|30
1643783760000|2022-02-02 06:36:00|92594.5|92544.5|92593.4|92543.4|92594.8|92544.8|92592.7|92542.7|35
1643783770000|2022-02-02 06:36:10|92593.1|92543.1|92586.5|92536.5|92593.1|92543.1|92586.5|92536.5|27
1643783780000|2022-02-02 06:36:20|92586.3|92536.3|92593.6|92543.6|92594.5|92544.5|92583.9|92533.9|30
1643783790000|2022-02-02 06:36:30|92593.7|92543.7|92593.6|92543.6|92593.9|92543.9|92591.6|92541.6|26
1643783800000|2022-02-02 06:36:40|92593.7|92543.7|92594|92544|92594.2|92544.2|92592.7|92542.7|28
1643783810000|2022-02-02 06:36:50|92594.1|92544.1|92594.3|92544.3|92594.5|92544.5|92592.4|92542.4|18
1643783820000|2022-02-02 06:37:00|92594.2|92544.2|92596.5|92546.5|92596.6|92546.6|92594|92544|22
1643783830000|2022-02-02 06:37:10|92596.1|92546.1|92599.3|92549.3|92599.8|92549.8|92596.1|92546.1|17
1643783840000|2022-02-02 06:37:20|92599.4|92549.4|92596.9|92546.9|92600|92550|92596.9|92546.9|26
1643783850000|2022-02-02 06:37:30|92597.3|92547.3|92596|92546|92597.5|92547.5|92595.9|92545.9|18
1643783860000|2022-02-02 06:37:40|92595.9|92545.9|92596.5|92546.5|92597.1|92547.1|92595.7|92545.7|23
1643783870000|2022-02-02 06:37:50|92596.9|92546.9|92597.1|92547.1|92597.2|92547.2|92596.6|92546.6|12
1643783880000|2022-02-02 06:38:00|92597.5|92547.5|92596.2|92546.2|92597.6|92547.6|92596.2|92546.2|29
1643783890000|2022-02-02 06:38:10|92596.1|92546.1|92596.6|92546.6|92598.1|92548.1|92596.1|92546.1|18
1643783900000|2022-02-02 06:38:20|92596.2|92546.2|92600.4|92550.4|92600.5|92550.5|92595.8|92545.8|21
1643783910000|2022-02-02 06:38:30|92600.1|92550.1|92599.2|92549.2|92600.1|92550.1|92596.7|92546.7|29
1643783920000|2022-02-02 06:38:40|92599.3|92549.3|92598.5|92548.5|92599.3|92549.3|92598.5|92548.5|15
1643783930000|2022-02-02 06:38:50|92598.3|92548.3|92598.2|92548.2|92598.6|92548.6|92597.6|92547.6|13
1643783940000|2022-02-02 06:39:00|92598|92548|92591.8|92541.8|92598|92548|92591.8|92541.8|20
1643783950000|2022-02-02 06:39:10|92593.1|92543.1|92596.2|92546.2|92596.6|92546.6|92593.1|92543.1|19
1643783960000|2022-02-02 06:39:20|92596.4|92546.4|92598.9|92548.9|92601.3|92551.3|92595.9|92545.9|28
1643783970000|2022-02-02 06:39:30|92599.7|92549.7|92602.6|92552.6|92603.3|92553.3|92599.7|92549.7|29
1643783980000|2022-02-02 06:39:40|92603|92553|92600.7|92550.7|92603.4|92553.4|92599.6|92549.6|28
1643783990000|2022-02-02 06:39:50|92601|92551|92604.8|92554.8|92605.3|92555.3|92599.9|92549.9|31
1643784000000|2022-02-02 06:40:00|92605.4|92555.4|92604.4|92554.4|92605.9|92555.9|92602.8|92552.8|26
1643784010000|2022-02-02 06:40:10|92604.3|92554.3|92604.4|92554.4|92604.6|92554.6|92603.5|92553.5|14
1643784020000|2022-02-02 06:40:20|92604.2|92554.2|92603.6|92553.6|92604.6|92554.6|92603.6|92553.6|11
1643784030000|2022-02-02 06:40:30|92603.5|92553.5|92603|92553|92604.1|92554.1|92602.5|92552.5|9
1643784040000|2022-02-02 06:40:40|92603.5|92553.5|92603.7|92553.7|92604.4|92554.4|92602.1|92552.1|18
1643784050000|2022-02-02 06:40:50|92604.1|92554.1|92605.9|92555.9|92605.9|92555.9|92603.5|92553.5|17
1643784060000|2022-02-02 06:41:00|92605.3|92555.3|92604.5|92554.5|92606.1|92556.1|92604.4|92554.4|21
1643784070000|2022-02-02 06:41:10|92604.6|92554.6|92603.4|92553.4|92605.6|92555.6|92603.2|92553.2|12
1643784080000|2022-02-02 06:41:20|92603.3|92553.3|92604|92554|92604.2|92554.2|92603.3|92553.3|13
1643784090000|2022-02-02 06:41:30|92603.9|92553.9|92600.7|92550.7|92604.6|92554.6|92599.3|92549.3|18
1643784100000|2022-02-02 06:41:40|92599.8|92549.8|92601.4|92551.4|92601.5|92551.5|92599.8|92549.8|21
1643784110000|2022-02-02 06:41:50|92601.3|92551.3|92592.1|92542.1|92601.4|92551.4|92592.1|92542.1|24
1643784120000|2022-02-02 06:42:00|92592.4|92542.4|92592.7|92542.7|92593.7|92543.7|92591.7|92541.7|28
1643784130000|2022-02-02 06:42:10|92592.6|92542.6|92592.8|92542.8|92593.5|92543.5|92592.4|92542.4|20
1643784140000|2022-02-02 06:42:20|92593|92543|92592|92542|92593.7|92543.7|92592|92542|12
1643784150000|2022-02-02 06:42:30|92592.6|92542.6|92590.4|92540.4|92592.6|92542.6|92589.6|92539.6|18
1643784160000|2022-02-02 06:42:40|92590.7|92540.7|92590.9|92540.9|92591.9|92541.9|92589.8|92539.8|22
1643784170000|2022-02-02 06:42:50|92591.5|92541.5|92592.3|92542.3|92593.1|92543.1|92591.1|92541.1|23
1643784180000|2022-02-02 06:43:00|92592.6|92542.6|92590.2|92540.2|92593.2|92543.2|92589.1|92539.1|18
1643784190000|2022-02-02 06:43:10|92590.4|92540.4|92593.9|92543.9|92593.9|92543.9|92590.4|92540.4|19
1643784200000|2022-02-02 06:43:20|92593.4|92543.4|92592|92542|92593.4|92543.4|92589.7|92539.7|13
1643784210000|2022-02-02 06:43:30|92591.8|92541.8|92589.1|92539.1|92592.2|92542.2|92587.7|92537.7|20
1643784220000|2022-02-02 06:43:40|92589.7|92539.7|92587.7|92537.7|92591.3|92541.3|92586.6|92536.6|32
1643784230000|2022-02-02 06:43:50|92588.3|92538.3|92587.8|92537.8|92589.8|92539.8|92585.8|92535.8|29
1643784240000|2022-02-02 06:44:00|92587.9|92537.9|92589|92539|92590.9|92540.9|92587.1|92537.1|21
1643784250000|2022-02-02 06:44:10|92588.9|92538.9|92590.9|92540.9|92591.1|92541.1|92587.9|92537.9|18
1643784260000|2022-02-02 06:44:20|92590.8|92540.8|92589.2|92539.2|92591.9|92541.9|92588.8|92538.8|19
1643784270000|2022-02-02 06:44:30|92589|92539|92584.9|92534.9|92590|92540|92583|92533|38
1643784280000|2022-02-02 06:44:40|92585.1|92535.1|92585.7|92535.7|92586|92536|92583.6|92533.6|24
1643784290000|2022-02-02 06:44:50|92585.9|92535.9|92587.8|92537.8|92587.8|92537.8|92582.9|92532.9|23
1643784300000|2022-02-02 06:45:00|92588.3|92538.3|92587.1|92537.1|92589.5|92539.5|92586.9|92536.9|27
1643784310000|2022-02-02 06:45:10|92587.3|92537.3|92586.9|92536.9|92590.6|92540.6|92586.8|92536.8|29
1643784320000|2022-02-02 06:45:20|92587|92537|92587.7|92537.7|92589.5|92539.5|92587|92537|27
1643784330000|2022-02-02 06:45:30|92590.9|92540.9|92589.2|92539.2|92591|92541|92589.1|92539.1|37
1643784340000|2022-02-02 06:45:40|92590|92540|92588.8|92538.8|92590|92540|92587.3|92537.3|23
1643784350000|2022-02-02 06:45:50|92588.4|92538.4|92588.7|92538.7|92589.2|92539.2|92587.2|92537.2|17
1643784360000|2022-02-02 06:46:00|92588.5|92538.5|92589.4|92539.4|92589.4|92539.4|92588.2|92538.2|20
1643784370000|2022-02-02 06:46:10|92588.7|92538.7|92585.6|92535.6|92589.9|92539.9|92584.7|92534.7|34
1643784380000|2022-02-02 06:46:20|92584.8|92534.8|92576.5|92526.5|92585.6|92535.6|92576.4|92526.4|35
1643784390000|2022-02-02 06:46:30|92576.4|92526.4|92575.7|92525.7|92578.1|92528.1|92573.1|92523.1|26
1643784400000|2022-02-02 06:46:40|92576.4|92526.4|92569.3|92519.3|92577.6|92527.6|92569.2|92519.2|39
1643784410000|2022-02-02 06:46:50|92570.2|92520.2|92568|92518|92570.2|92520.2|92563.4|92513.4|43
1643784420000|2022-02-02 06:47:00|92566.4|92516.4|92564.9|92514.9|92566.4|92516.4|92564.2|92514.2|30
1643784430000|2022-02-02 06:47:10|92565.4|92515.4|92564.8|92514.8|92565.5|92515.5|92563.7|92513.7|24
1643784440000|2022-02-02 06:47:20|92564.6|92514.6|92567.1|92517.1|92567.1|92517.1|92564.5|92514.5|17
1643784450000|2022-02-02 06:47:30|92565.1|92515.1|92565.3|92515.3|92565.8|92515.8|92563.7|92513.7|22
1643784460000|2022-02-02 06:47:40|92565.5|92515.5|92567.9|92517.9|92567.9|92517.9|92565|92515|17
1643784470000|2022-02-02 06:47:50|92567.7|92517.7|92565.5|92515.5|92567.7|92517.7|92563.1|92513.1|17
1643784480000|2022-02-02 06:48:00|92565.3|92515.3|92566|92516|92567.2|92517.2|92565.3|92515.3|14
1643784490000|2022-02-02 06:48:10|92565.6|92515.6|92567.1|92517.1|92567.1|92517.1|92564|92514|13
1643784500000|2022-02-02 06:48:20|92567.2|92517.2|92564.3|92514.3|92567.2|92517.2|92564.3|92514.3|11
1643784510000|2022-02-02 06:48:30|92563.9|92513.9|92563.5|92513.5|92565.5|92515.5|92557.7|92507.7|40
1643784520000|2022-02-02 06:48:40|92564|92514|92563.2|92513.2|92565.5|92515.5|92563.1|92513.1|34
1643784530000|2022-02-02 06:48:50|92563.8|92513.8|92564.6|92514.6|92564.9|92514.9|92563.4|92513.4|21
1643784540000|2022-02-02 06:49:00|92564.9|92514.9|92565.6|92515.6|92565.6|92515.6|92564|92514|17
1643784550000|2022-02-02 06:49:10|92564.2|92514.2|92566.7|92516.7|92567.4|92517.4|92563.2|92513.2|38
1643784560000|2022-02-02 06:49:20|92566.3|92516.3|92565.7|92515.7|92566.5|92516.5|92564.5|92514.5|32
1643784570000|2022-02-02 06:49:30|92565.8|92515.8|92567.3|92517.3|92567.8|92517.8|92565.2|92515.2|22
1643784580000|2022-02-02 06:49:40|92567.6|92517.6|92565.2|92515.2|92567.7|92517.7|92563.5|92513.5|25
1643784590000|2022-02-02 06:49:50|92565.4|92515.4|92568.2|92518.2|92568.2|92518.2|92564.7|92514.7|23
1643784600000|2022-02-02 06:50:00|92568|92518|92569.9|92519.9|92570.4|92520.4|92567.5|92517.5|21
1643784610000|2022-02-02 06:50:10|92566.7|92516.7|92572.5|92522.5|92574.7|92524.7|92566.7|92516.7|34
1643784620000|2022-02-02 06:50:20|92572.3|92522.3|92569.7|92519.7|92574.6|92524.6|92568.9|92518.9|22
1643784630000|2022-02-02 06:50:30|92570.5|92520.5|92571.2|92521.2|92572.7|92522.7|92568.6|92518.6|17
1643784640000|2022-02-02 06:50:40|92571.3|92521.3|92573.9|92523.9|92574.2|92524.2|92571.1|92521.1|25
1643784650000|2022-02-02 06:50:50|92574.5|92524.5|92578.1|92528.1|92579.6|92529.6|92573.5|92523.5|30
1643784660000|2022-02-02 06:51:00|92578.7|92528.7|92573.9|92523.9|92578.7|92528.7|92572.6|92522.6|43
1643784670000|2022-02-02 06:51:10|92574|92524|92573.8|92523.8|92574.5|92524.5|92572.4|92522.4|28
1643784680000|2022-02-02 06:51:20|92574.1|92524.1|92573.2|92523.2|92574.6|92524.6|92570.9|92520.9|33
1643784690000|2022-02-02 06:51:30|92573.4|92523.4|92579.3|92529.3|92579.4|92529.4|92573.2|92523.2|21
1643784700000|2022-02-02 06:51:40|92579.6|92529.6|92578.8|92528.8|92579.6|92529.6|92578.1|92528.1|22
1643784710000|2022-02-02 06:51:50|92578.6|92528.6|92580.6|92530.6|92581.1|92531.1|92578.6|92528.6|23
1643784720000|2022-02-02 06:52:00|92580.8|92530.8|92578.8|92528.8|92581.1|92531.1|92577.3|92527.3|14
1643784730000|2022-02-02 06:52:10|92578.7|92528.7|92576.2|92526.2|92579.7|92529.7|92576.1|92526.1|32
1643784740000|2022-02-02 06:52:20|92576.5|92526.5|92575.9|92525.9|92577.9|92527.9|92575.8|92525.8|13
1643784750000|2022-02-02 06:52:30|92576.3|92526.3|92581.9|92531.9|92583.3|92533.3|92576|92526|36
1643784760000|2022-02-02 06:52:40|92581.6|92531.6|92582.2|92532.2|92582.6|92532.6|92580|92530|23
1643784770000|2022-02-02 06:52:50|92582.7|92532.7|92580.5|92530.5|92583.3|92533.3|92580.3|92530.3|23
1643784780000|2022-02-02 06:53:00|92582.5|92532.5|92585.5|92535.5|92585.5|92535.5|92580.1|92530.1|28
1643784790000|2022-02-02 06:53:10|92585|92535|92585.8|92535.8|92586.1|92536.1|92582.4|92532.4|29
1643784800000|2022-02-02 06:53:20|92585.5|92535.5|92593.6|92543.6|92593.8|92543.8|92583|92533|46
1643784810000|2022-02-02 06:53:30|92594.3|92544.3|92596.3|92546.3|92596.7|92546.7|92591.3|92541.3|39
1643784820000|2022-02-02 06:53:40|92597.5|92547.5|92595.1|92545.1|92597.5|92547.5|92595.1|92545.1|16
1643784830000|2022-02-02 06:53:50|92595.5|92545.5|92596.3|92546.3|92597.7|92547.7|92594.8|92544.8|21
1643784840000|2022-02-02 06:54:00|92597.1|92547.1|92599|92549|92600.7|92550.7|92596.4|92546.4|38
1643784850000|2022-02-02 06:54:10|92597.9|92547.9|92594.6|92544.6|92597.9|92547.9|92593.9|92543.9|39
1643784860000|2022-02-02 06:54:20|92595|92545|92591.6|92541.6|92595.4|92545.4|92590.9|92540.9|32
1643784870000|2022-02-02 06:54:30|92591.5|92541.5|92590.2|92540.2|92591.7|92541.7|92588.8|92538.8|39
1643784880000|2022-02-02 06:54:40|92589.6|92539.6|92587.2|92537.2|92594.8|92544.8|92586.6|92536.6|29
1643784890000|2022-02-02 06:54:50|92587.1|92537.1|92585.3|92535.3|92588.7|92538.7|92585.3|92535.3|28
1643784900000|2022-02-02 06:55:00|92584.7|92534.7|92585.4|92535.4|92589.8|92539.8|92584.7|92534.7|28
1643784910000|2022-02-02 06:55:10|92584|92534|92584.1|92534.1|92590.4|92540.4|92582.9|92532.9|47
1643784920000|2022-02-02 06:55:20|92582.7|92532.7|92582.2|92532.2|92586.2|92536.2|92580.9|92530.9|33
1643784930000|2022-02-02 06:55:30|92582.4|92532.4|92579.6|92529.6|92583.1|92533.1|92579.6|92529.6|19
1643784940000|2022-02-02 06:55:40|92579.7|92529.7|92572.2|92522.2|92580.5|92530.5|92571.6|92521.6|30
1643784950000|2022-02-02 06:55:50|92571.7|92521.7|92571.5|92521.5|92575.8|92525.8|92568|92518|35
1643784960000|2022-02-02 06:56:00|92570.8|92520.8|92571.5|92521.5|92572.8|92522.8|92569.1|92519.1|41
1643784970000|2022-02-02 06:56:10|92571.4|92521.4|92570.3|92520.3|92572.1|92522.1|92570|92520|32
1643784980000|2022-02-02 06:56:20|92570.4|92520.4|92571.7|92521.7|92573.2|92523.2|92570.4|92520.4|20
1643784990000|2022-02-02 06:56:30|92571.6|92521.6|92573.1|92523.1|92573.3|92523.3|92570.9|92520.9|17
1643785000000|2022-02-02 06:56:40|92573|92523|92575.3|92525.3|92577.4|92527.4|92572.5|92522.5|14
1643785010000|2022-02-02 06:56:50|92574.8|92524.8|92569.1|92519.1|92575.5|92525.5|92568.9|92518.9|17
1643785020000|2022-02-02 06:57:00|92569.9|92519.9|92569.3|92519.3|92572.8|92522.8|92569.3|92519.3|26
1643785030000|2022-02-02 06:57:10|92569.8|92519.8|92575.9|92525.9|92576.4|92526.4|92569.8|92519.8|23
1643785040000|2022-02-02 06:57:20|92575.7|92525.7|92573.2|92523.2|92575.9|92525.9|92572.9|92522.9|32
1643785050000|2022-02-02 06:57:30|92572.9|92522.9|92569.2|92519.2|92573.7|92523.7|92569.2|92519.2|35
1643785060000|2022-02-02 06:57:40|92569.3|92519.3|92567.8|92517.8|92570.2|92520.2|92567.8|92517.8|30
1643785070000|2022-02-02 06:57:50|92568.1|92518.1|92569.5|92519.5|92570.6|92520.6|92567.6|92517.6|22
1643785080000|2022-02-02 06:58:00|92568.2|92518.2|92568.5|92518.5|92569.8|92519.8|92568.2|92518.2|22
1643785090000|2022-02-02 06:58:10|92568.7|92518.7|92567.1|92517.1|92569|92519|92567|92517|28
1643785100000|2022-02-02 06:58:20|92567.3|92517.3|92565.1|92515.1|92568.5|92518.5|92564.8|92514.8|24
1643785110000|2022-02-02 06:58:30|92565.2|92515.2|92566|92516|92566.4|92516.4|92563.9|92513.9|32
1643785120000|2022-02-02 06:58:40|92566.1|92516.1|92564.3|92514.3|92566.1|92516.1|92563.1|92513.1|25
1643785130000|2022-02-02 06:58:50|92564.1|92514.1|92562.9|92512.9|92564.7|92514.7|92562.5|92512.5|18
1643785140000|2022-02-02 06:59:00|92563.2|92513.2|92563.9|92513.9|92563.9|92513.9|92561.2|92511.2|28
1643785150000|2022-02-02 06:59:10|92563.6|92513.6|92564.8|92514.8|92565|92515|92562.4|92512.4|26
1643785160000|2022-02-02 06:59:20|92565.1|92515.1|92566.5|92516.5|92567.6|92517.6|92564.2|92514.2|30
1643785170000|2022-02-02 06:59:30|92565.5|92515.5|92568.5|92518.5|92571.9|92521.9|92565|92515|46
1643785180000|2022-02-02 06:59:40|92568.8|92518.8|92567.7|92517.7|92569.8|92519.8|92567.7|92517.7|29
1643785190000|2022-02-02 06:59:50|92566.9|92516.9|92567.6|92517.6|92569.5|92519.5|92566.2|92516.2|29
1643785200000|2022-02-02 07:00:00|92567.4|92517.4|92565.3|92515.3|92569.2|92519.2|92562.7|92512.7|52
1643785210000|2022-02-02 07:00:10|92565.4|92515.4|92568|92518|92568.1|92518.1|92564.9|92514.9|45
1643785220000|2022-02-02 07:00:20|92567.9|92517.9|92568.2|92518.2|92569.4|92519.4|92566.4|92516.4|37
1643785230000|2022-02-02 07:00:30|92569.5|92519.5|92571|92521|92573|92523|92568.1|92518.1|49
1643785240000|2022-02-02 07:00:40|92571.2|92521.2|92570.3|92520.3|92572|92522|92569|92519|42
1643785250000|2022-02-02 07:00:50|92570.2|92520.2|92572.2|92522.2|92574.4|92524.4|92569.7|92519.7|30
1643785260000|2022-02-02 07:01:00|92571.9|92521.9|92576.5|92526.5|92580.3|92530.3|92571.9|92521.9|43
1643785270000|2022-02-02 07:01:10|92576.6|92526.6|92574|92524|92579.7|92529.7|92571|92521|50
1643785280000|2022-02-02 07:01:20|92573.3|92523.3|92573.6|92523.6|92574.1|92524.1|92571.3|92521.3|35
1643785290000|2022-02-02 07:01:30|92573.4|92523.4|92570.5|92520.5|92573.4|92523.4|92569|92519|44
1643785300000|2022-02-02 07:01:40|92570|92520|92563.7|92513.7|92571.8|92521.8|92563.2|92513.2|40
1643785310000|2022-02-02 07:01:50|92564.4|92514.4|92567.7|92517.7|92568.9|92518.9|92563.3|92513.3|45
1643785320000|2022-02-02 07:02:00|92567.4|92517.4|92563.3|92513.3|92567.9|92517.9|92561.4|92511.4|33
1643785330000|2022-02-02 07:02:10|92563.4|92513.4|92563.2|92513.2|92565.5|92515.5|92562.3|92512.3|36
1643785340000|2022-02-02 07:02:20|92562.9|92512.9|92560.2|92510.2|92563.7|92513.7|92558.8|92508.8|45
1643785350000|2022-02-02 07:02:30|92559.5|92509.5|92552.8|92502.8|92562.3|92512.3|92552.5|92502.5|40
1643785360000|2022-02-02 07:02:40|92554.5|92504.5|92555.5|92505.5|92557.9|92507.9|92554.2|92504.2|45
1643785370000|2022-02-02 07:02:50|92554.4|92504.4|92558.9|92508.9|92559|92509|92554|92504|37
1643785380000|2022-02-02 07:03:00|92556.9|92506.9|92568.7|92518.7|92569.6|92519.6|92556.9|92506.9|58
1643785390000|2022-02-02 07:03:10|92567.1|92517.1|92569.8|92519.8|92570|92520|92567.1|92517.1|41
1643785400000|2022-02-02 07:03:20|92571.2|92521.2|92569|92519|92571.2|92521.2|92567.2|92517.2|36
1643785410000|2022-02-02 07:03:30|92568.8|92518.8|92569.1|92519.1|92569.7|92519.7|92568.6|92518.6|23
1643785420000|2022-02-02 07:03:40|92569.4|92519.4|92568.9|92518.9|92575.6|92525.6|92568.2|92518.2|37
1643785430000|2022-02-02 07:03:50|92569.6|92519.6|92567.3|92517.3|92569.6|92519.6|92565.4|92515.4|32
1643785440000|2022-02-02 07:04:00|92566.8|92516.8|92565.1|92515.1|92570.9|92520.9|92564.1|92514.1|50
1643785450000|2022-02-02 07:04:10|92564.5|92514.5|92565.9|92515.9|92570.2|92520.2|92564.5|92514.5|34
1643785460000|2022-02-02 07:04:20|92566.3|92516.3|92564.9|92514.9|92566.4|92516.4|92563.6|92513.6|19
1643785470000|2022-02-02 07:04:30|92565.4|92515.4|92566.1|92516.1|92567.6|92517.6|92564.4|92514.4|20
1643785480000|2022-02-02 07:04:40|92565.6|92515.6|92584.4|92534.4|92585.7|92535.7|92564.7|92514.7|37
1643785490000|2022-02-02 07:04:50|92583.9|92533.9|92587.7|92537.7|92588.5|92538.5|92581.8|92531.8|45
1643785500000|2022-02-02 07:05:00|92587.8|92537.8|92588.6|92538.6|92589.6|92539.6|92587.8|92537.8|29
1643785510000|2022-02-02 07:05:10|92588.5|92538.5|92584.2|92534.2|92589|92539|92582.5|92532.5|40
1643785520000|2022-02-02 07:05:20|92584.4|92534.4|92577.9|92527.9|92588.7|92538.7|92577.9|92527.9|41
1643785530000|2022-02-02 07:05:30|92577.4|92527.4|92581.2|92531.2|92582.5|92532.5|92577.4|92527.4|26
1643785540000|2022-02-02 07:05:40|92581|92531|92577|92527|92581|92531|92573.4|92523.4|29
1643785550000|2022-02-02 07:05:50|92576.8|92526.8|92576.1|92526.1|92580.1|92530.1|92575.8|92525.8|20
1643785560000|2022-02-02 07:06:00|92576.2|92526.2|92571.5|92521.5|92576.3|92526.3|92571.1|92521.1|30
1643785570000|2022-02-02 07:06:10|92571.6|92521.6|92570.4|92520.4|92571.6|92521.6|92564.8|92514.8|31
1643785580000|2022-02-02 07:06:20|92570.5|92520.5|92567.9|92517.9|92570.5|92520.5|92567.5|92517.5|17
1643785590000|2022-02-02 07:06:30|92568.2|92518.2|92565.3|92515.3|92569.1|92519.1|92563|92513|34
1643785600000|2022-02-02 07:06:40|92565.4|92515.4|92568.8|92518.8|92568.8|92518.8|92564|92514|37
1643785610000|2022-02-02 07:06:50|92567.4|92517.4|92563.4|92513.4|92568.4|92518.4|92563|92513|20
1643785620000|2022-02-02 07:07:00|92563|92513|92574.5|92524.5|92577.6|92527.6|92562.5|92512.5|43
1643785630000|2022-02-02 07:07:10|92574.4|92524.4|92567.5|92517.5|92574.7|92524.7|92565.9|92515.9|51
1643785640000|2022-02-02 07:07:20|92566.8|92516.8|92569.3|92519.3|92569.3|92519.3|92563.9|92513.9|31
1643785650000|2022-02-02 07:07:30|92568.9|92518.9|92567.2|92517.2|92569|92519|92566.6|92516.6|19
1643785660000|2022-02-02 07:07:40|92568.2|92518.2|92562.5|92512.5|92570.1|92520.1|92562.5|92512.5|40
1643785670000|2022-02-02 07:07:50|92561.9|92511.9|92563.4|92513.4|92564.4|92514.4|92560.5|92510.5|25
1643785680000|2022-02-02 07:08:00|92563.7|92513.7|92563.6|92513.6|92566.6|92516.6|92561.5|92511.5|30
1643785690000|2022-02-02 07:08:10|92562.3|92512.3|92557.7|92507.7|92565|92515|92557|92507|36
1643785700000|2022-02-02 07:08:20|92557.6|92507.6|92558|92508|92558.8|92508.8|92556.8|92506.8|32
1643785710000|2022-02-02 07:08:30|92560.9|92510.9|92564.8|92514.8|92566|92516|92560.9|92510.9|32
1643785720000|2022-02-02 07:08:40|92564.3|92514.3|92560.7|92510.7|92566.8|92516.8|92560.7|92510.7|20
1643785730000|2022-02-02 07:08:50|92560.6|92510.6|92563.1|92513.1|92563.2|92513.2|92559.7|92509.7|26
1643785740000|2022-02-02 07:09:00|92562.6|92512.6|92563.1|92513.1|92563.2|92513.2|92559|92509|37
1643785750000|2022-02-02 07:09:10|92563.2|92513.2|92551|92501|92563.6|92513.6|92550.3|92500.3|41
1643785760000|2022-02-02 07:09:20|92550.7|92500.7|92544.2|92494.2|92553.3|92503.3|92543.2|92493.2|43
1643785770000|2022-02-02 07:09:30|92544|92494|92542.9|92492.9|92545.1|92495.1|92542.4|92492.4|32
1643785780000|2022-02-02 07:09:40|92542.8|92492.8|92540.6|92490.6|92543.4|92493.4|92539.5|92489.5|41
1643785790000|2022-02-02 07:09:50|92538.5|92488.5|92528.5|92478.5|92541.3|92491.3|92528.5|92478.5|43
1643785800000|2022-02-02 07:10:00|92529.3|92479.3|92529.4|92479.4|92531.2|92481.2|92527.5|92477.5|46
1643785810000|2022-02-02 07:10:10|92529.6|92479.6|92531.8|92481.8|92532.5|92482.5|92528.1|92478.1|28
1643785820000|2022-02-02 07:10:20|92532.4|92482.4|92536.9|92486.9|92536.9|92486.9|92532.4|92482.4|29
1643785830000|2022-02-02 07:10:30|92537.2|92487.2|92542.1|92492.1|92544.4|92494.4|92537.1|92487.1|55
1643785840000|2022-02-02 07:10:40|92542.5|92492.5|92541|92491|92542.8|92492.8|92540.5|92490.5|25
1643785850000|2022-02-02 07:10:50|92541.1|92491.1|92541.2|92491.2|92541.3|92491.3|92539.7|92489.7|17
1643785860000|2022-02-02 07:11:00|92540.9|92490.9|92542.1|92492.1|92543.1|92493.1|92540.3|92490.3|20
1643785870000|2022-02-02 07:11:10|92542.3|92492.3|92540|92490|92542.3|92492.3|92538.1|92488.1|28
1643785880000|2022-02-02 07:11:20|92539.9|92489.9|92544.3|92494.3|92544.3|92494.3|92539|92489|28
1643785890000|2022-02-02 07:11:30|92544.1|92494.1|92541.5|92491.5|92544.8|92494.8|92541.5|92491.5|38
1643785900000|2022-02-02 07:11:40|92542|92492|92543.1|92493.1|92543.6|92493.6|92539.2|92489.2|34
1643785910000|2022-02-02 07:11:50|92542.7|92492.7|92543.4|92493.4|92543.6|92493.6|92541.3|92491.3|32
1643785920000|2022-02-02 07:12:00|92543.7|92493.7|92539.9|92489.9|92543.8|92493.8|92536.2|92486.2|33
1643785930000|2022-02-02 07:12:10|92540.5|92490.5|92536|92486|92541|92491|92533.4|92483.4|26
1643785940000|2022-02-02 07:12:20|92536.2|92486.2|92528.4|92478.4|92536.2|92486.2|92525.7|92475.7|39
1643785950000|2022-02-02 07:12:30|92530.2|92480.2|92530.3|92480.3|92532.8|92482.8|92527.3|92477.3|33
1643785960000|2022-02-02 07:12:40|92530|92480|92532.7|92482.7|92533.6|92483.6|92530|92480|29
1643785970000|2022-02-02 07:12:50|92532.8|92482.8|92528.3|92478.3|92533|92483|92528|92478|23
1643785980000|2022-02-02 07:13:00|92528.5|92478.5|92532|92482|92532|92482|92528.3|92478.3|36
1643785990000|2022-02-02 07:13:10|92531.9|92481.9|92531.3|92481.3|92533.2|92483.2|92531.1|92481.1|24
1643786000000|2022-02-02 07:13:20|92531.2|92481.2|92529.2|92479.2|92531.4|92481.4|92527.1|92477.1|27
1643786010000|2022-02-02 07:13:30|92527.5|92477.5|92527|92477|92529.6|92479.6|92522.1|92472.1|44
1643786020000|2022-02-02 07:13:40|92526.6|92476.6|92524.4|92474.4|92529.3|92479.3|92524|92474|43
1643786030000|2022-02-02 07:13:50|92521.6|92471.6|92525.1|92475.1|92525.6|92475.6|92521.6|92471.6|28
1643786040000|2022-02-02 07:14:00|92524.9|92474.9|92524|92474|92524.9|92474.9|92520.8|92470.8|36
1643786050000|2022-02-02 07:14:10|92523.5|92473.5|92525.1|92475.1|92525.1|92475.1|92522.4|92472.4|24
1643786060000|2022-02-02 07:14:20|92525.2|92475.2|92524.8|92474.8|92526.8|92476.8|92524.8|92474.8|16
1643786070000|2022-02-02 07:14:30|92526.1|92476.1|92525.7|92475.7|92526.4|92476.4|92525.2|92475.2|11
1643786080000|2022-02-02 07:14:40|92525.9|92475.9|92529.6|92479.6|92531.4|92481.4|92525.9|92475.9|29
1643786090000|2022-02-02 07:14:50|92529.5|92479.5|92534.5|92484.5|92534.9|92484.9|92528.2|92478.2|40
1643786100000|2022-02-02 07:15:00|92534.6|92484.6|92530.1|92480.1|92535|92485|92528.2|92478.2|44
1643786110000|2022-02-02 07:15:10|92529.8|92479.8|92523|92473|92530.4|92480.4|92522|92472|35
1643786120000|2022-02-02 07:15:20|92523.8|92473.8|92523|92473|92525.7|92475.7|92521.4|92471.4|29
1643786130000|2022-02-02 07:15:30|92523.4|92473.4|92520.3|92470.3|92524.6|92474.6|92520.3|92470.3|37
1643786140000|2022-02-02 07:15:40|92519.2|92469.2|92519.4|92469.4|92520|92470|92516.2|92466.2|36
1643786150000|2022-02-02 07:15:50|92519|92469|92518|92468|92521|92471|92512.8|92462.8|47
1643786160000|2022-02-02 07:16:00|92519.4|92469.4|92517.4|92467.4|92521.8|92471.8|92517.4|92467.4|41
1643786170000|2022-02-02 07:16:10|92517|92467|92509|92459|92518|92468|92505.8|92455.8|44
1643786180000|2022-02-02 07:16:20|92509.2|92459.2|92507.8|92457.8|92509.7|92459.7|92507.2|92457.2|28
1643786190000|2022-02-02 07:16:30|92508|92458|92507.6|92457.6|92508.4|92458.4|92507.5|92457.5|22
1643786200000|2022-02-02 07:16:40|92507.9|92457.9|92508.5|92458.5|92509.1|92459.1|92505.4|92455.4|31
1643786210000|2022-02-02 07:16:50|92508.7|92458.7|92510.5|92460.5|92512.6|92462.6|92507.4|92457.4|36
1643786220000|2022-02-02 07:17:00|92510.8|92460.8|92512.3|92462.3|92513.6|92463.6|92509.9|92459.9|37
1643786230000|2022-02-02 07:17:10|92514|92464|92512.6|92462.6|92514.3|92464.3|92509.7|92459.7|34
1643786240000|2022-02-02 07:17:20|92513|92463|92518|92468|92518.1|92468.1|92511.7|92461.7|20
1643786250000|2022-02-02 07:17:30|92517.4|92467.4|92515.8|92465.8|92519.4|92469.4|92514.1|92464.1|33
1643786260000|2022-02-02 07:17:40|92515|92465|92515.3|92465.3|92518|92468|92514.1|92464.1|28
1643786270000|2022-02-02 07:17:50|92515.4|92465.4|92514.7|92464.7|92517|92467|92514.7|92464.7|25
1643786280000|2022-02-02 07:18:00|92514.5|92464.5|92514.6|92464.6|92515.6|92465.6|92511.7|92461.7|26
1643786290000|2022-02-02 07:18:10|92514.3|92464.3|92512.8|92462.8|92514.5|92464.5|92512|92462|19
1643786300000|2022-02-02 07:18:20|92512.7|92462.7|92509.6|92459.6|92512.7|92462.7|92508.6|92458.6|40
1643786310000|2022-02-02 07:18:30|92509.7|92459.7|92509|92459|92512.2|92462.2|92507.3|92457.3|35
1643786320000|2022-02-02 07:18:40|92508.5|92458.5|92514.6|92464.6|92515.8|92465.8|92508|92458|37
1643786330000|2022-02-02 07:18:50|92514.2|92464.2|92518.2|92468.2|92518.6|92468.6|92511.3|92461.3|33
1643786340000|2022-02-02 07:19:00|92518.5|92468.5|92519.5|92469.5|92520.6|92470.6|92517.7|92467.7|21
1643786350000|2022-02-02 07:19:10|92520.1|92470.1|92511.8|92461.8|92520.1|92470.1|92511.8|92461.8|32
1643786360000|2022-02-02 07:19:20|92511.9|92461.9|92504.2|92454.2|92512|92462|92503.8|92453.8|34
1643786370000|2022-02-02 07:19:30|92504.1|92454.1|92503.3|92453.3|92504.7|92454.7|92499.2|92449.2|44
1643786380000|2022-02-02 07:19:40|92503.4|92453.4|92503.6|92453.6|92503.7|92453.7|92502|92452|21
1643786390000|2022-02-02 07:19:50|92503.9|92453.9|92499.7|92449.7|92503.9|92453.9|92498.3|92448.3|33
1643786400000|2022-02-02 07:20:00|92499.8|92449.8|92496.5|92446.5|92499.8|92449.8|92496.5|92446.5|38
1643786410000|2022-02-02 07:20:10|92496.6|92446.6|92497.5|92447.5|92498.9|92448.9|92495.3|92445.3|39
1643786420000|2022-02-02 07:20:20|92497.6|92447.6|92498.2|92448.2|92499.9|92449.9|92497.1|92447.1|33
1643786430000|2022-02-02 07:20:30|92498|92448|92496.8|92446.8|92498|92448|92493.6|92443.6|41
1643786440000|2022-02-02 07:20:40|92496.9|92446.9|92495|92445|92497.7|92447.7|92492.7|92442.7|37
1643786450000|2022-02-02 07:20:50|92495.3|92445.3|92491.3|92441.3|92495.3|92445.3|92487.8|92437.8|38
1643786460000|2022-02-02 07:21:00|92491.4|92441.4|92486.9|92436.9|92497.1|92447.1|92486.9|92436.9|27
1643786470000|2022-02-02 07:21:10|92486.2|92436.2|92462.3|92412.3|92490.8|92440.8|92457.5|92407.5|54
1643786480000|2022-02-02 07:21:20|92463.2|92413.2|92459.2|92409.2|92463.2|92413.2|92457.3|92407.3|49
1643786490000|2022-02-02 07:21:30|92458.8|92408.8|92452.3|92402.3|92462.2|92412.2|92450.2|92400.2|49
1643786500000|2022-02-02 07:21:40|92453.2|92403.2|92454.7|92404.7|92456.7|92406.7|92451|92401|45
1643786510000|2022-02-02 07:21:50|92453.7|92403.7|92449.7|92399.7|92453.7|92403.7|92448.1|92398.1|33
1643786520000|2022-02-02 07:22:00|92449.6|92399.6|92450.6|92400.6|92451.2|92401.2|92445.1|92395.1|51
1643786530000|2022-02-02 07:22:10|92450.8|92400.8|92451.7|92401.7|92451.8|92401.8|92449.6|92399.6|34
1643786540000|2022-02-02 07:22:20|92451.6|92401.6|92450.5|92400.5|92451.6|92401.6|92449.4|92399.4|25
1643786550000|2022-02-02 07:22:30|92448.1|92398.1|92451.5|92401.5|92452.7|92402.7|92447.9|92397.9|40
1643786560000|2022-02-02 07:22:40|92451.6|92401.6|92447.2|92397.2|92451.6|92401.6|92447.2|92397.2|40
1643786570000|2022-02-02 07:22:50|92448|92398|92448.9|92398.9|92451|92401|92446.3|92396.3|39
1643786580000|2022-02-02 07:23:00|92447.9|92397.9|92448.8|92398.8|92449.6|92399.6|92447.7|92397.7|22
1643786590000|2022-02-02 07:23:10|92449.1|92399.1|92450.1|92400.1|92450.3|92400.3|92447.4|92397.4|30
1643786600000|2022-02-02 07:23:20|92448.7|92398.7|92452.8|92402.8|92454.1|92404.1|92448.7|92398.7|32
1643786610000|2022-02-02 07:23:30|92452.6|92402.6|92438.5|92388.5|92454.1|92404.1|92438.5|92388.5|41
1643786620000|2022-02-02 07:23:40|92439.6|92389.6|92440.8|92390.8|92441.3|92391.3|92436.8|92386.8|33
1643786630000|2022-02-02 07:23:50|92442|92392|92433|92383|92442|92392|92432.8|92382.8|45
1643786640000|2022-02-02 07:24:00|92432.6|92382.6|92432.3|92382.3|92436.7|92386.7|92430.8|92380.8|45
1643786650000|2022-02-02 07:24:10|92432.6|92382.6|92437.1|92387.1|92437.1|92387.1|92432|92382|23
1643786660000|2022-02-02 07:24:20|92437.3|92387.3|92428.5|92378.5|92437.3|92387.3|92427.9|92377.9|39
1643786670000|2022-02-02 07:24:30|92428.1|92378.1|92431.4|92381.4|92433.1|92383.1|92428.1|92378.1|35
1643786680000|2022-02-02 07:24:40|92432|92382|92430.8|92380.8|92433.2|92383.2|92430.8|92380.8|32
1643786690000|2022-02-02 07:24:50|92431|92381|92435.4|92385.4|92435.4|92385.4|92431|92381|20
1643786700000|2022-02-02 07:25:00|92434.8|92384.8|92436.7|92386.7|92437.7|92387.7|92434.6|92384.6|32
1643786710000|2022-02-02 07:25:10|92437.1|92387.1|92436.6|92386.6|92438.3|92388.3|92436.6|92386.6|21
1643786720000|2022-02-02 07:25:20|92436.7|92386.7|92438.7|92388.7|92438.7|92388.7|92434.7|92384.7|25
1643786730000|2022-02-02 07:25:30|92437.1|92387.1|92437|92387|92439.8|92389.8|92435|92385|31
1643786740000|2022-02-02 07:25:40|92436.5|92386.5|92422.4|92372.4|92436.5|92386.5|92422.4|92372.4|29
1643786750000|2022-02-02 07:25:50|92422.5|92372.5|92425.3|92375.3|92426.9|92376.9|92422.5|92372.5|26
1643786760000|2022-02-02 07:26:00|92425.6|92375.6|92434.3|92384.3|92434.3|92384.3|92423.5|92373.5|43
1643786770000|2022-02-02 07:26:10|92435.1|92385.1|92424.6|92374.6|92435.1|92385.1|92422.4|92372.4|36
1643786780000|2022-02-02 07:26:20|92424.8|92374.8|92429.7|92379.7|92432.2|92382.2|92424.8|92374.8|46
1643786790000|2022-02-02 07:26:30|92429.8|92379.8|92432.3|92382.3|92432.5|92382.5|92429.8|92379.8|13
1643786800000|2022-02-02 07:26:40|92432|92382|92431.9|92381.9|92432.9|92382.9|92430|92380|29
1643786810000|2022-02-02 07:26:50|92432.3|92382.3|92434.1|92384.1|92436|92386|92431.2|92381.2|39
1643786820000|2022-02-02 07:27:00|92434.6|92384.6|92426.9|92376.9|92434.6|92384.6|92425.5|92375.5|49
1643786830000|2022-02-02 07:27:10|92426.4|92376.4|92427|92377|92427.5|92377.5|92425.5|92375.5|32
1643786840000|2022-02-02 07:27:20|92426.9|92376.9|92428.1|92378.1|92428.1|92378.1|92423.1|92373.1|42
1643786850000|2022-02-02 07:27:30|92427.6|92377.6|92427.3|92377.3|92429.1|92379.1|92425|92375|38
1643786860000|2022-02-02 07:27:40|92426.9|92376.9|92426.8|92376.8|92430.9|92380.9|92410.7|92360.7|40
1643786870000|2022-02-02 07:27:50|92426|92376|92436.1|92386.1|92438.8|92388.8|92425.7|92375.7|24
1643786880000|2022-02-02 07:28:00|92435.4|92385.4|92437.8|92387.8|92438.5|92388.5|92434.7|92384.7|25
1643786890000|2022-02-02 07:28:10|92437.1|92387.1|92439.3|92389.3|92439.3|92389.3|92436.4|92386.4|21
1643786900000|2022-02-02 07:28:20|92438.9|92388.9|92439.4|92389.4|92440|92390|92438.1|92388.1|26
1643786910000|2022-02-02 07:28:30|92439.5|92389.5|92435.3|92385.3|92441.1|92391.1|92435.3|92385.3|44
1643786920000|2022-02-02 07:28:40|92435.5|92385.5|92434.6|92384.6|92435.6|92385.6|92432.8|92382.8|36
1643786930000|2022-02-02 07:28:50|92434.7|92384.7|92432.8|92382.8|92434.7|92384.7|92432.6|92382.6|22
1643786940000|2022-02-02 07:29:00|92433.3|92383.3|92426.6|92376.6|92434.3|92384.3|92426.6|92376.6|33
1643786950000|2022-02-02 07:29:10|92428|92378|92432.2|92382.2|92432.4|92382.4|92428|92378|21
1643786960000|2022-02-02 07:29:20|92431.9|92381.9|92431.8|92381.8|92432.2|92382.2|92429.1|92379.1|19
1643786970000|2022-02-02 07:29:30|92430.5|92380.5|92433.4|92383.4|92433.4|92383.4|92430.5|92380.5|34
1643786980000|2022-02-02 07:29:40|92434.4|92384.4|92437.1|92387.1|92437.1|92387.1|92432.2|92382.2|36
1643786990000|2022-02-02 07:29:50|92437.3|92387.3|92436|92386|92437.3|92387.3|92435|92385|19
1643787000000|2022-02-02 07:30:00|92435.9|92385.9|92433.1|92383.1|92438.9|92388.9|92432.2|92382.2|37
1643787010000|2022-02-02 07:30:10|92433|92383|92437.5|92387.5|92439.2|92398|92423|92383|30
1643787020000|2022-02-02 07:30:20|92436.6|92386.6|92442.9|92392.9|92443.5|92401.2|92424.2|92386.3|29
1643787030000|2022-02-02 07:30:30|92443.2|92393.2|92440.5|92390.5|92443.8|92393.8|92439.1|92389.1|46
1643787040000|2022-02-02 07:30:40|92440.7|92390.7|92438.3|92388.3|92440.7|92390.7|92436|92386|36
1643787050000|2022-02-02 07:30:50|92437.9|92387.9|92440.8|92390.8|92441.9|92391.9|92437.4|92387.4|33
1643787060000|2022-02-02 07:31:00|92440.9|92390.9|92439.8|92389.8|92442.7|92392.7|92436.4|92386.4|33
1643787070000|2022-02-02 07:31:10|92438.3|92388.3|92436.9|92386.9|92440.2|92390.2|92436.4|92386.4|35
1643787080000|2022-02-02 07:31:20|92435.5|92385.5|92436.4|92386.4|92440.1|92390.1|92434.8|92384.8|28
1643787090000|2022-02-02 07:31:30|92436.9|92386.9|92437.4|92387.4|92441.2|92391.2|92435.4|92385.4|37
1643787100000|2022-02-02 07:31:40|92438.3|92388.3|92438.6|92388.6|92440.2|92390.2|92437.5|92387.5|26
1643787110000|2022-02-02 07:31:50|92438.7|92388.7|92439.3|92389.3|92439.3|92389.3|92437.3|92387.3|27
1643787120000|2022-02-02 07:32:00|92438.7|92388.7|92439.1|92389.1|92439.1|92389.1|92437.2|92387.2|28
1643787130000|2022-02-02 07:32:10|92436.2|92386.2|92436.3|92386.3|92437.8|92387.8|92434.5|92384.5|31
1643787140000|2022-02-02 07:32:20|92436|92386|92432.9|92382.9|92436|92386|92432.9|92382.9|22
1643787150000|2022-02-02 07:32:30|92433.2|92383.2|92436.2|92386.2|92436.9|92386.9|92433.2|92383.2|27
1643787160000|2022-02-02 07:32:40|92435.9|92385.9|92434.4|92384.4|92436.1|92386.1|92433.9|92383.9|24
1643787170000|2022-02-02 07:32:50|92434.1|92384.1|92432.5|92382.5|92435.5|92385.5|92432.5|92382.5|21
1643787180000|2022-02-02 07:33:00|92432.6|92382.6|92437.2|92387.2|92438.1|92399.1|92422.4|92382.6|28
1643787190000|2022-02-02 07:33:10|92427.5|92402.5|92441|92391|92441.1|92403.2|92425.9|92388.6|32
1643787200000|2022-02-02 07:33:20|92439.9|92389.9|92440.6|92390.6|92441.1|92403|92426.9|92389.6|14
1643787210000|2022-02-02 07:33:30|92440.7|92390.7|92441.1|92391.1|92441.1|92391.1|92439.4|92389.4|24
1643787220000|2022-02-02 07:33:40|92441|92391|92441.9|92391.9|92441.9|92391.9|92440.5|92390.5|10
1643787230000|2022-02-02 07:33:50|92442.1|92392.1|92451.8|92401.8|92452.3|92408.6|92428.5|92389.5|43
1643787240000|2022-02-02 07:34:00|92451.2|92401.2|92452.4|92402.4|92454.2|92404.2|92451.2|92401.2|15
1643787250000|2022-02-02 07:34:10|92452.5|92402.5|92455.8|92405.8|92455.8|92405.8|92452|92402|27
1643787260000|2022-02-02 07:34:20|92455.7|92405.7|92445.4|92420.4|92466.2|92420.8|92445.4|92403.8|42
1643787270000|2022-02-02 07:34:30|92446.3|92421.3|92457.7|92407.7|92457.7|92421.5|92444.2|92406.9|27
1643787280000|2022-02-02 07:34:40|92457.9|92407.9|92458.1|92408.1|92458.5|92408.5|92457.4|92407.4|21
1643787290000|2022-02-02 07:34:50|92458.4|92408.4|92460.7|92410.7|92461.8|92411.8|92457.8|92407.8|22
1643787300000|2022-02-02 07:35:00|92460.6|92410.6|92460.8|92410.8|92460.9|92423.1|92446.5|92409.5|23
1643787310000|2022-02-02 07:35:10|92460.7|92410.7|92457.2|92407.2|92460.7|92423.5|92447.1|92406.6|15
1643787320000|2022-02-02 07:35:20|92444.4|92419.4|92467|92417|92468.6|92431.4|92444.3|92407.2|55
1643787330000|2022-02-02 07:35:30|92455.6|92430.6|92486.3|92436.3|92488|92448.6|92455.6|92418.9|53
1643787340000|2022-02-02 07:35:40|92486|92436|92484.8|92434.8|92486.9|92436.9|92483.5|92433.5|25
1643787350000|2022-02-02 07:35:50|92485.4|92435.4|92494.1|92444.1|92494.1|92456.5|92481.4|92434.8|25
1643787360000|2022-02-02 07:36:00|92493.8|92443.8|92493.7|92443.7|92494|92444|92490.1|92440.1|40
1643787370000|2022-02-02 07:36:10|92493.6|92443.6|92479.3|92454.3|92493.6|92455.7|92478.3|92442.1|33
1643787380000|2022-02-02 07:36:20|92479.2|92454.2|92477.9|92452.9|92482|92457|92477.2|92452.2|28
1643787390000|2022-02-02 07:36:30|92478.1|92453.1|92482.4|92457.4|92497.2|92460.6|92477.6|92445.3|32
1643787400000|2022-02-02 07:36:40|92483.4|92458.4|92485.9|92460.9|92496.5|92461.5|92481.1|92442.9|43
1643787410000|2022-02-02 07:36:50|92485.6|92460.6|92496.6|92446.6|92497.2|92460.6|92484.3|92444.9|26
1643787420000|2022-02-02 07:37:00|92496.7|92446.7|92475.7|92425.7|92496.7|92455|92474.5|92424.5|55
1643787430000|2022-02-02 07:37:10|92476|92426|92475.4|92425.4|92476.8|92426.8|92473.2|92423.2|33
1643787440000|2022-02-02 07:37:20|92475|92425|92476.8|92426.8|92478.4|92428.4|92474.9|92424.9|24
1643787450000|2022-02-02 07:37:30|92476.7|92426.7|92472|92422|92476.7|92426.7|92470.9|92420.9|36
1643787460000|2022-02-02 07:37:40|92471.2|92421.2|92471.7|92421.7|92474.4|92424.4|92471.2|92421.2|35
1643787470000|2022-02-02 07:37:50|92471.1|92421.1|92471.2|92421.2|92473|92423|92469.7|92419.7|27
1643787480000|2022-02-02 07:38:00|92471.5|92421.5|92470.7|92420.7|92471.8|92421.8|92469.9|92419.9|22
1643787490000|2022-02-02 07:38:10|92471.1|92421.1|92455.9|92430.9|92471.2|92432.2|92455.6|92417.6|32
1643787500000|2022-02-02 07:38:20|92455.8|92430.8|92469.2|92419.2|92471|92431.4|92455.7|92417.9|39
1643787510000|2022-02-02 07:38:30|92469.3|92419.3|92461.4|92436.4|92474.1|92436.4|92461.4|92419.3|31
1643787520000|2022-02-02 07:38:40|92460.8|92435.8|92471.1|92421.1|92472.9|92435.8|92460.5|92421.1|22
1643787530000|2022-02-02 07:38:50|92471.2|92421.2|92458.6|92433.6|92473.1|92434.1|92458.6|92420.1|37
1643787540000|2022-02-02 07:39:00|92458.8|92433.8|92466.8|92416.8|92471.2|92433.8|92453.9|92416.8|40
1643787550000|2022-02-02 07:39:10|92467.2|92417.2|92457.1|92432.1|92467.9|92432.1|92457.1|92415.7|14
1643787560000|2022-02-02 07:39:20|92457|92432|92469.9|92419.9|92469.9|92432.2|92455.8|92418|23
1643787570000|2022-02-02 07:39:30|92470|92420|92469.5|92419.5|92470|92420|92469.4|92419.4|12
1643787580000|2022-02-02 07:39:40|92469.4|92419.4|92459.1|92434.1|92472.1|92434.1|92459|92419.4|30
1643787590000|2022-02-02 07:39:50|92459.6|92434.6|92474.6|92424.6|92476.2|92434.6|92458.8|92422.1|34
1643787600000|2022-02-02 07:40:00|92474.4|92424.4|92478.2|92428.2|92480|92430|92473.9|92423.9|47
1643787610000|2022-02-02 07:40:10|92478.1|92428.1|92475.5|92425.5|92478.1|92440.4|92463.9|92425.3|26
1643787620000|2022-02-02 07:40:20|92475.8|92425.8|92476.5|92426.5|92476.5|92426.5|92475.6|92425.6|15
1643787630000|2022-02-02 07:40:30|92476.8|92426.8|92479.5|92429.5|92479.6|92429.6|92476.4|92426.4|39
1643787640000|2022-02-02 07:40:40|92479.3|92429.3|92480.8|92430.8|92481.1|92431.1|92478.3|92428.3|27
1643787650000|2022-02-02 07:40:50|92468.3|92443.3|92482.4|92432.4|92483.5|92444.1|92466.9|92428.8|33
1643787660000|2022-02-02 07:41:00|92483.4|92433.4|92469.6|92444.6|92483.8|92447.2|92469.6|92433.4|25
1643787670000|2022-02-02 07:41:10|92469.7|92444.7|92475.3|92425.3|92483.6|92446.4|92469.7|92424.4|46
1643787680000|2022-02-02 07:41:20|92476.3|92426.3|92547.7|92497.7|92548.5|92498.5|92473.3|92423.3|58
1643787690000|2022-02-02 07:41:30|92546.8|92496.8|92543.4|92493.4|92548.7|92498.7|92540.9|92490.9|38
1643787700000|2022-02-02 07:41:40|92543.9|92493.9|92534.5|92484.5|92543.9|92505|92524.5|92483.8|47
1643787710000|2022-02-02 07:41:50|92533.6|92483.6|92511|92461|92535.9|92494|92508.2|92458.2|48
1643787720000|2022-02-02 07:42:00|92511.6|92461.6|92520.5|92470.5|92524.6|92481.9|92501.4|92451.4|68
1643787730000|2022-02-02 07:42:10|92520.7|92470.7|92529.1|92479.1|92531.7|92481.7|92520.2|92470.2|53
1643787740000|2022-02-02 07:42:20|92529.9|92479.9|92527.2|92477.2|92530.3|92480.3|92526.9|92476.9|28
1643787750000|2022-02-02 07:42:30|92527.3|92477.3|92530|92480|92533.7|92483.7|92525.6|92475.6|43
1643787760000|2022-02-02 07:42:40|92530.1|92480.1|92529.9|92479.9|92531.5|92481.5|92528.2|92478.2|34
1643787770000|2022-02-02 07:42:50|92530|92480|92527.8|92477.8|92532|92482|92527.5|92477.5|25
1643787780000|2022-02-02 07:43:00|92530.1|92480.1|92530.5|92480.5|92530.6|92480.6|92528.7|92478.7|28
1643787790000|2022-02-02 07:43:10|92530.2|92480.2|92520|92495|92532.2|92495.2|92520|92479|20
1643787800000|2022-02-02 07:43:20|92519.8|92494.8|92537.9|92487.9|92540.4|92496|92519.8|92484.3|27
1643787810000|2022-02-02 07:43:30|92536.5|92486.5|92542|92492|92542|92492|92535.8|92485.8|44
1643787820000|2022-02-02 07:43:40|92542.9|92492.9|92537.7|92487.7|92542.9|92492.9|92537.4|92487.4|37
1643787830000|2022-02-02 07:43:50|92538.1|92488.1|92538.3|92488.3|92539|92489|92537.4|92487.4|22
1643787840000|2022-02-02 07:44:00|92538|92488|92534.4|92484.4|92538.6|92502.2|92524.5|92483.2|52
1643787850000|2022-02-02 07:44:10|92534.3|92484.3|92536|92486|92538|92488|92533.8|92483.8|36
1643787860000|2022-02-02 07:44:20|92535.8|92485.8|92524.8|92474.8|92535.8|92494|92517.9|92472.2|56
1643787870000|2022-02-02 07:44:30|92524.5|92474.5|92521.1|92471.1|92524.5|92474.5|92520.1|92470.1|41
1643787880000|2022-02-02 07:44:40|92521.6|92471.6|92519.7|92469.7|92523.6|92480|92504.9|92466.7|29
1643787890000|2022-02-02 07:44:50|92519.4|92469.4|92524.9|92474.9|92527.4|92477.4|92518.3|92468.3|36
1643787900000|2022-02-02 07:45:00|92524.7|92474.7|92534.7|92484.7|92535.3|92496.6|92519.8|92474.7|44
1643787910000|2022-02-02 07:45:10|92535.4|92485.4|92535|92485|92536.8|92486.8|92532.8|92482.8|36
1643787920000|2022-02-02 07:45:20|92535.2|92485.2|92540.8|92490.8|92540.8|92490.8|92534.8|92484.8|28
1643787930000|2022-02-02 07:45:30|92540.2|92490.2|92541.4|92491.4|92542.1|92492.1|92540.2|92490.2|32
1643787940000|2022-02-02 07:45:40|92541.5|92491.5|92521.3|92496.3|92541.5|92497|92520.7|92482.4|42
1643787950000|2022-02-02 07:45:50|92521.9|92496.9|92521.4|92496.4|92522.2|92497.2|92520.6|92495.6|34
1643787960000|2022-02-02 07:46:00|92520.9|92495.9|92518.8|92493.8|92521.3|92496.3|92518.8|92493.8|39
1643787970000|2022-02-02 07:46:10|92519|92494|92529|92479|92529.5|92494.2|92516.6|92475.4|40
1643787980000|2022-02-02 07:46:20|92528.6|92478.6|92529.2|92479.2|92529.8|92479.8|92525.6|92475.6|42
1643787990000|2022-02-02 07:46:30|92529|92479|92532.9|92482.9|92533|92483|92526.8|92476.8|36
1643788000000|2022-02-02 07:46:40|92532.7|92482.7|92537.2|92487.2|92537.5|92498.1|92523.1|92482.7|39
1643788010000|2022-02-02 07:46:50|92536.9|92486.9|92537.2|92487.2|92538.2|92488.2|92535.4|92485.4|42
1643788020000|2022-02-02 07:47:00|92536.2|92486.2|92534.2|92484.2|92537.1|92487.1|92534|92484|38
1643788030000|2022-02-02 07:47:10|92533.9|92483.9|92533.1|92483.1|92535.7|92485.7|92532.7|92482.7|38
1643788040000|2022-02-02 07:47:20|92533.7|92483.7|92535.3|92485.3|92535.3|92485.3|92532.9|92482.9|39
1643788050000|2022-02-02 07:47:30|92535.4|92485.4|92536.7|92486.7|92537.1|92487.1|92534.3|92484.3|29
1643788060000|2022-02-02 07:47:40|92536.9|92486.9|92534|92484|92536.9|92486.9|92533|92483|33
1643788070000|2022-02-02 07:47:50|92534.2|92484.2|92532.5|92482.5|92536.7|92486.7|92531.2|92481.2|43
1643788080000|2022-02-02 07:48:00|92532.8|92482.8|92533.2|92483.2|92534|92493.6|92518.2|92479.4|39
1643788090000|2022-02-02 07:48:10|92533.6|92483.6|92531.3|92481.3|92533.6|92483.6|92530|92480|29
1643788100000|2022-02-02 07:48:20|92531.2|92481.2|92524.9|92474.9|92531.4|92481.4|92524.9|92474.9|30
1643788110000|2022-02-02 07:48:30|92525.3|92475.3|92517.5|92467.5|92527|92477|92515.8|92465.8|53
1643788120000|2022-02-02 07:48:40|92517.4|92467.4|92515.5|92465.5|92519.7|92469.7|92514.3|92464.3|41
1643788130000|2022-02-02 07:48:50|92515.8|92465.8|92520.8|92470.8|92521|92471|92515.3|92465.3|37
1643788140000|2022-02-02 07:49:00|92520.9|92470.9|92519.1|92469.1|92522.2|92472.2|92518.8|92468.8|39
1643788150000|2022-02-02 07:49:10|92519.3|92469.3|92517.8|92467.8|92520.4|92470.4|92517|92467|27
1643788160000|2022-02-02 07:49:20|92517.7|92467.7|92517|92467|92518.9|92468.9|92515.4|92465.4|33
1643788170000|2022-02-02 07:49:30|92517.1|92467.1|92517.4|92467.4|92518.6|92468.6|92515.9|92465.9|29
1643788180000|2022-02-02 07:49:40|92517.3|92467.3|92516.9|92466.9|92518.3|92478.6|92503.6|92466.2|25
1643788190000|2022-02-02 07:49:50|92517|92467|92496.2|92471.2|92517.1|92471.2|92496.2|92458.7|32
1643788200000|2022-02-02 07:50:00|92496.6|92471.6|92510.1|92460.1|92510.6|92472.5|92496.4|92459.8|23
1643788210000|2022-02-02 07:50:10|92510.3|92460.3|92502.8|92477.8|92516.9|92479.2|92502.7|92460.3|48
1643788220000|2022-02-02 07:50:20|92502.6|92477.6|92517.4|92467.4|92518.6|92477.8|92502.6|92464|47
1643788230000|2022-02-02 07:50:30|92517.3|92467.3|92517.2|92467.2|92518.3|92468.3|92516.6|92466.6|27
1643788240000|2022-02-02 07:50:40|92516.7|92466.7|92510.6|92485.6|92523.4|92486.5|92510|92466.7|45
1643788250000|2022-02-02 07:50:50|92525.4|92475.4|92528.1|92478.1|92528.3|92478.3|92523.7|92473.7|44
1643788260000|2022-02-02 07:51:00|92528.6|92478.6|92526.5|92476.5|92528.7|92478.7|92526|92476|33
1643788270000|2022-02-02 07:51:10|92526.1|92476.1|92518.2|92493.2|92531.3|92493.2|92518.2|92476.1|39
1643788280000|2022-02-02 07:51:20|92516.5|92491.5|92534.8|92484.8|92535.4|92498.1|92516.5|92479.4|37
1643788290000|2022-02-02 07:51:30|92534.1|92484.1|92522|92497|92535|92497.1|92522|92482.9|16
1643788300000|2022-02-02 07:51:40|92521.8|92496.8|92538.6|92488.6|92538.6|92498.3|92521.8|92485.9|20
1643788310000|2022-02-02 07:51:50|92537.5|92487.5|92527.5|92502.5|92540.2|92502.8|92525.4|92486.4|18
1643788320000|2022-02-02 07:52:00|92526.3|92501.3|92527.6|92502.6|92540.9|92503.2|92526.3|92488|29
1643788330000|2022-02-02 07:52:10|92526.2|92501.2|92528.9|92503.9|92542.1|92505.9|92526.2|92489.9|41
1643788340000|2022-02-02 07:52:20|92528.8|92503.8|92530.4|92505.4|92541.4|92505.4|92527.5|92490|40
1643788350000|2022-02-02 07:52:30|92529.6|92504.6|92529.5|92504.5|92530.6|92505.6|92529|92504|33
1643788360000|2022-02-02 07:52:40|92529.4|92504.4|92529.7|92504.7|92530.3|92505.3|92528.3|92503.3|22
1643788370000|2022-02-02 07:52:50|92529.3|92504.3|92530.1|92505.1|92530.1|92505.1|92527.3|92502.3|33
1643788380000|2022-02-02 07:53:00|92528.7|92503.7|92527|92502|92529|92504|92524.7|92499.7|34
1643788390000|2022-02-02 07:53:10|92526.6|92501.6|92504.3|92479.3|92527|92502|92504.3|92479.3|30
1643788400000|2022-02-02 07:53:20|92502.6|92477.6|92501|92476|92516|92478.1|92499.4|92465.5|39
1643788410000|2022-02-02 07:53:30|92501.6|92476.6|92497.5|92472.5|92502.4|92477.4|92496.3|92471.3|27
1643788420000|2022-02-02 07:53:40|92496.4|92471.4|92499.9|92474.9|92499.9|92474.9|92496.3|92471.3|23
1643788430000|2022-02-02 07:53:50|92500.4|92475.4|92505|92480|92518.5|92480.1|92499|92463.7|40
1643788440000|2022-02-02 07:54:00|92505.7|92480.7|92517.8|92467.8|92519.4|92484|92502.5|92465.9|41
1643788450000|2022-02-02 07:54:10|92518.6|92468.6|92528.8|92478.8|92529.4|92479.4|92517.6|92467.6|36
1643788460000|2022-02-02 07:54:20|92526.7|92476.7|92528|92478|92530.6|92480.6|92526.2|92476.2|36
1643788470000|2022-02-02 07:54:30|92527.9|92477.9|92507.8|92482.8|92528.2|92491.8|92504.1|92477.9|41
1643788480000|2022-02-02 07:54:40|92505.2|92480.2|92505.4|92480.4|92506.6|92481.6|92504.2|92479.2|33
1643788490000|2022-02-02 07:54:50|92505.7|92480.7|92508.5|92483.5|92508.5|92483.5|92505|92480|19
1643788500000|2022-02-02 07:55:00|92509.1|92484.1|92534.5|92484.5|92534.5|92492.9|92509.1|92482.1|41
1643788510000|2022-02-02 07:55:10|92533.7|92483.7|92517.7|92492.7|92534.6|92493.2|92517.3|92479.7|38
1643788520000|2022-02-02 07:55:20|92517.2|92492.2|92515.8|92490.8|92518.2|92493.2|92515.8|92490.8|22
1643788530000|2022-02-02 07:55:30|92516|92491|92524.7|92474.7|92526|92492.5|92514.1|92473.4|35
1643788540000|2022-02-02 07:55:40|92524.6|92474.6|92523|92473|92525.2|92475.2|92522.7|92472.7|21
1643788550000|2022-02-02 07:55:50|92522.6|92472.6|92521.8|92471.8|92522.9|92472.9|92521.6|92471.6|18
1643788560000|2022-02-02 07:56:00|92521.9|92471.9|92507|92482|92522.4|92484.4|92505.9|92468.8|39
1643788570000|2022-02-02 07:56:10|92507.8|92482.8|92507.8|92482.8|92508.6|92483.6|92506.4|92481.4|32
1643788580000|2022-02-02 07:56:20|92507.4|92482.4|92517.9|92467.9|92520.3|92483.4|92504.7|92466.9|32
1643788590000|2022-02-02 07:56:30|92518.3|92468.3|92506.8|92481.8|92519.2|92481.8|92504.9|92466.5|17
1643788600000|2022-02-02 07:56:40|92506.6|92481.6|92511.7|92486.7|92519.8|92489.1|92504.8|92469.8|25
1643788610000|2022-02-02 07:56:50|92512.3|92487.3|92518.6|92468.6|92521.9|92487.3|92505.6|92466.9|34
1643788620000|2022-02-02 07:57:00|92517.8|92467.8|92495.1|92470.1|92518.6|92480.6|92493.3|92457.2|33
1643788630000|2022-02-02 07:57:10|92496|92471|92503.1|92453.1|92508.7|92471|92493.4|92448.1|35
1643788640000|2022-02-02 07:57:20|92500.5|92450.5|92502.8|92452.8|92503.8|92467.7|92492.7|92450.4|25
1643788650000|2022-02-02 07:57:30|92502.5|92452.5|92491.4|92441.4|92504.1|92454.1|92489.3|92439.3|46
1643788660000|2022-02-02 07:57:40|92491.3|92441.3|92481.4|92431.4|92491.7|92441.7|92481.4|92431.4|44
1643788670000|2022-02-02 07:57:50|92480.4|92430.4|92480.7|92430.7|92483.4|92433.4|92479.5|92429.5|27
1643788680000|2022-02-02 07:58:00|92480.6|92430.6|92476.9|92426.9|92482.4|92432.4|92476.1|92426.1|45
1643788690000|2022-02-02 07:58:10|92478.1|92428.1|92475.1|92425.1|92481.5|92431.5|92473.2|92423.2|38
1643788700000|2022-02-02 07:58:20|92475.9|92425.9|92487.8|92437.8|92491.9|92449.6|92469.2|92424|41
1643788710000|2022-02-02 07:58:30|92489.4|92439.4|92484.7|92434.7|92489.4|92439.4|92484.5|92434.5|34
1643788720000|2022-02-02 07:58:40|92484.8|92434.8|92484|92434|92487.4|92437.4|92484|92434|30
1643788730000|2022-02-02 07:58:50|92484.6|92434.6|92456.2|92406.2|92484.6|92437.2|92446.9|92403.5|55
1643788740000|2022-02-02 07:59:00|92455.9|92405.9|92447.8|92397.8|92455.9|92405.9|92447|92397|46
1643788750000|2022-02-02 07:59:10|92447.9|92397.9|92447|92397|92448.6|92398.6|92439.5|92389.5|62
1643788760000|2022-02-02 07:59:20|92447.4|92397.4|92438.6|92388.6|92448|92398|92434.1|92384.1|58
1643788770000|2022-02-02 07:59:30|92439.3|92389.3|92434.4|92384.4|92440.3|92390.3|92426.3|92376.3|70
1643788780000|2022-02-02 07:59:40|92434.2|92384.2|92402.6|92352.6|92436.1|92386.1|92398.9|92348.9|71
1643788790000|2022-02-02 07:59:50|92401.6|92351.6|92427.1|92377.1|92428.3|92378.3|92401.6|92351.6|65
1643788800000|2022-02-02 08:00:00|92420.4|92370.4|92424.9|92374.9|92437.7|92387.7|92420.4|92370.4|73
1643788810000|2022-02-02 08:00:10|92426.3|92376.3|92422.8|92372.8|92427.9|92377.9|92415.2|92365.2|73
1643788820000|2022-02-02 08:00:20|92423.3|92373.3|92420.8|92370.8|92423.3|92373.3|92413.1|92363.1|52
1643788830000|2022-02-02 08:00:30|92420.4|92370.4|92413.1|92363.1|92420.4|92370.4|92413.1|92363.1|49
1643788840000|2022-02-02 08:00:40|92414.2|92364.2|92413.7|92363.7|92416.3|92366.3|92412.5|92362.5|51
1643788850000|2022-02-02 08:00:50|92413.9|92363.9|92409|92359|92414.9|92364.9|92401.4|92351.4|57
1643788860000|2022-02-02 08:01:00|92409.9|92359.9|92404.6|92354.6|92410.6|92367.2|92391|92352.3|50
1643788870000|2022-02-02 08:01:10|92404.8|92354.8|92421.3|92371.3|92421.3|92379.6|92395.3|92353.5|56
1643788880000|2022-02-02 08:01:20|92421.6|92371.6|92417.6|92367.6|92421.6|92371.6|92415.1|92365.1|47
1643788890000|2022-02-02 08:01:30|92417.5|92367.5|92405.7|92355.7|92418|92370.7|92394.5|92354.4|52
1643788900000|2022-02-02 08:01:40|92405.8|92355.8|92404.9|92354.9|92412.5|92368.9|92387.9|92349.4|54
1643788910000|2022-02-02 08:01:50|92404.7|92354.7|92410.2|92360.2|92412.6|92362.6|92402.3|92352.3|49
1643788920000|2022-02-02 08:02:00|92410.5|92360.5|92406.7|92356.7|92410.6|92360.6|92401.9|92351.9|71
1643788930000|2022-02-02 08:02:10|92406.2|92356.2|92396.4|92346.4|92408.2|92358.2|92394.7|92344.7|61
1643788940000|2022-02-02 08:02:20|92397.3|92347.3|92392.6|92342.6|92398|92348|92391.9|92341.9|67
1643788950000|2022-02-02 08:02:30|92394.9|92344.9|92375.1|92325.1|92394.9|92344.9|92351.4|92319.8|77
1643788960000|2022-02-02 08:02:40|92375|92325|92373.7|92323.7|92379.1|92329.1|92372.1|92322.1|54
1643788970000|2022-02-02 08:02:50|92374.2|92324.2|92365.8|92315.8|92376.4|92339.7|92348.7|92309.2|63
1643788980000|2022-02-02 08:03:00|92364.2|92314.2|92363.5|92313.5|92364.9|92314.9|92359.5|92309.5|60
1643788990000|2022-02-02 08:03:10|92363.4|92313.4|92363.8|92313.8|92364.6|92314.6|92359.8|92309.8|60
1643789000000|2022-02-02 08:03:20|92364.1|92314.1|92356.7|92306.7|92373.9|92323.9|92337.1|92300.5|71
1643789010000|2022-02-02 08:03:30|92355.6|92305.6|92364.9|92314.9|92366.5|92316.5|92355.6|92305.6|65
1643789020000|2022-02-02 08:03:40|92365.3|92315.3|92368.9|92318.9|92370.8|92320.8|92364.6|92314.6|56
1643789030000|2022-02-02 08:03:50|92369|92319|92373.3|92323.3|92373.6|92323.6|92364.9|92314.9|49
1643789040000|2022-02-02 08:04:00|92372.2|92322.2|92365.7|92315.7|92373.6|92323.6|92339.6|92303.1|61
1643789050000|2022-02-02 08:04:10|92365.6|92315.6|92376|92326|92376|92326|92364.1|92314.1|59
1643789060000|2022-02-02 08:04:20|92375.8|92325.8|92379.6|92329.6|92380|92330|92371.7|92321.7|47
1643789070000|2022-02-02 08:04:30|92379.8|92329.8|92373.5|92323.5|92381|92335.1|92358.5|92321.8|63
1643789080000|2022-02-02 08:04:40|92373.4|92323.4|92348.3|92298.3|92374|92324|92347.9|92297.9|64
1643789090000|2022-02-02 08:04:50|92348.2|92298.2|92342.5|92292.5|92348.5|92298.5|92337|92287|68
1643789100000|2022-02-02 08:05:00|92342.8|92292.8|92351.6|92301.6|92352.9|92314.4|92337.8|92292.8|61
1643789110000|2022-02-02 08:05:10|92352|92302|92345.6|92320.6|92358.5|92320.8|92341.9|92299.6|54
1643789120000|2022-02-02 08:05:20|92345.5|92320.5|92352.2|92302.2|92353.5|92320.5|92338.5|92302.2|43
1643789130000|2022-02-02 08:05:30|92351.9|92301.9|92350.8|92300.8|92352.7|92312.8|92335|92298.2|48
1643789140000|2022-02-02 08:05:40|92350.7|92300.7|92359.8|92309.8|92364.1|92314.1|92349.7|92299.7|65
1643789150000|2022-02-02 08:05:50|92360|92310|92356.2|92306.2|92360|92310|92355.2|92305.2|44
1643789160000|2022-02-02 08:06:00|92356.4|92306.4|92357.4|92307.4|92358.2|92308.2|92354.5|92304.5|48
1643789170000|2022-02-02 08:06:10|92357.5|92307.5|92349.7|92299.7|92358.9|92313.4|92335.9|92297.5|58
1643789180000|2022-02-02 08:06:20|92349.2|92299.2|92338.4|92288.4|92351.2|92314.2|92332.3|92288.4|49
1643789190000|2022-02-02 08:06:30|92335.9|92285.9|92319.8|92269.8|92335.9|92285.9|92316.6|92266.6|73
1643789200000|2022-02-02 08:06:40|92318.4|92268.4|92324.4|92274.4|92326.6|92276.6|92317.7|92267.7|63
1643789210000|2022-02-02 08:06:50|92326.6|92276.6|92327.8|92277.8|92340.4|92295.8|92320.8|92276|71
1643789220000|2022-02-02 08:07:00|92327.9|92277.9|92322.8|92272.8|92327.9|92277.9|92320|92270|64
1643789230000|2022-02-02 08:07:10|92322.2|92272.2|92319.9|92269.9|92322.5|92272.5|92318.2|92268.2|47
1643789240000|2022-02-02 08:07:20|92323.6|92273.6|92319|92269|92328.6|92278.6|92319|92269|64
1643789250000|2022-02-02 08:07:30|92318.4|92268.4|92310.4|92285.4|92324.5|92285.4|92309.3|92268.4|49
1643789260000|2022-02-02 08:07:40|92312|92287|92323.9|92273.9|92324.5|92287.3|92309.4|92272.1|44
1643789270000|2022-02-02 08:07:50|92323.8|92273.8|92323.8|92273.8|92328.8|92278.8|92323.8|92273.8|64
1643789280000|2022-02-02 08:08:00|92324.1|92274.1|92321.7|92271.7|92325.3|92275.3|92318.3|92268.3|57
1643789290000|2022-02-02 08:08:10|92320.8|92270.8|92320.4|92270.4|92322|92272|92320.1|92270.1|35
1643789300000|2022-02-02 08:08:20|92320.5|92270.5|92320|92270|92325.7|92275.7|92320|92270|63
1643789310000|2022-02-02 08:08:30|92319.8|92269.8|92324.7|92274.7|92327.5|92277.5|92319.8|92269.8|56
1643789320000|2022-02-02 08:08:40|92325.7|92275.7|92309|92259|92326.4|92276.4|92305.7|92255.7|52
1643789330000|2022-02-02 08:08:50|92308.9|92258.9|92292.9|92267.9|92309.6|92268.4|92291.7|92254.4|45
1643789340000|2022-02-02 08:09:00|92294|92269|92305.3|92280.3|92310.9|92280.5|92292.8|92259|44
1643789350000|2022-02-02 08:09:10|92305.5|92280.5|92319.6|92269.6|92321.8|92283.3|92304|92268.8|60
1643789360000|2022-02-02 08:09:20|92319.8|92269.8|92306.4|92256.4|92319.8|92269.8|92305.6|92255.6|58
1643789370000|2022-02-02 08:09:30|92306.6|92256.6|92321.6|92271.6|92321.6|92281.7|92299.9|92254.6|57
1643789380000|2022-02-02 08:09:40|92321.9|92271.9|92284.8|92234.8|92322.2|92272.2|92274.3|92224.3|66
1643789390000|2022-02-02 08:09:50|92285.6|92235.6|92298.5|92248.5|92298.5|92252.4|92277.4|92233.3|58
1643789400000|2022-02-02 08:10:00|92297.8|92247.8|92308.2|92258.2|92308.2|92258.2|92297.5|92247.5|47
1643789410000|2022-02-02 08:10:10|92311.3|92261.3|92271.7|92221.7|92317.5|92267.5|92270.9|92220.9|65
1643789420000|2022-02-02 08:10:20|92271.6|92221.6|92270.4|92220.4|92274.6|92224.6|92267.3|92217.3|66
1643789430000|2022-02-02 08:10:30|92269.5|92219.5|92273.6|92223.6|92279|92233.7|92257.6|92216.9|62
1643789440000|2022-02-02 08:10:40|92273.8|92223.8|92268.2|92218.2|92273.8|92223.8|92267.5|92217.5|52
1643789450000|2022-02-02 08:10:50|92268.1|92218.1|92277.3|92227.3|92282.6|92241.3|92254.9|92218.1|52
1643789460000|2022-02-02 08:11:00|92278.4|92228.4|92278|92228|92279.3|92238.8|92262.5|92224.3|49
1643789470000|2022-02-02 08:11:10|92278.1|92228.1|92276.7|92226.7|92279|92229|92275.6|92225.6|35
1643789480000|2022-02-02 08:11:20|92277.8|92227.8|92262.4|92237.4|92292.2|92249|92262.4|92224.6|53
1643789490000|2022-02-02 08:11:30|92262.5|92237.5|92289.8|92239.8|92289.8|92240|92262.5|92223.9|52
1643789500000|2022-02-02 08:11:40|92289.7|92239.7|92293.2|92243.2|92297.3|92256.5|92279|92238.8|51
1643789510000|2022-02-02 08:11:50|92292.7|92242.7|92287|92237|92293.3|92249|92274|92237|42
1643789520000|2022-02-02 08:12:00|92287.1|92237.1|92260.6|92210.6|92289.7|92243|92253|92205.5|59
1643789530000|2022-02-02 08:12:10|92259.8|92209.8|92260.2|92210.2|92263.8|92213.8|92257.3|92207.3|57
1643789540000|2022-02-02 08:12:20|92260.7|92210.7|92261.2|92211.2|92261.5|92221.1|92245.8|92201.2|69
1643789550000|2022-02-02 08:12:30|92261.4|92211.4|92254.4|92204.4|92263.5|92213.5|92252.4|92202.4|63
1643789560000|2022-02-02 08:12:40|92254.8|92204.8|92255.7|92205.7|92260|92210|92253.7|92203.7|47
1643789570000|2022-02-02 08:12:50|92255.8|92205.8|92260.8|92210.8|92261.7|92223.1|92247.6|92205.6|56
1643789580000|2022-02-02 08:13:00|92260.1|92210.1|92259.8|92209.8|92262.7|92222.4|92245.6|92208.2|54
1643789590000|2022-02-02 08:13:10|92259.7|92209.7|92245.2|92220.2|92262.5|92223.1|92244.4|92208.7|53
1643789600000|2022-02-02 08:13:20|92243.1|92218.1|92255.8|92205.8|92256.7|92218.1|92243.1|92203.9|52
1643789610000|2022-02-02 08:13:30|92256.2|92206.2|92256.8|92206.8|92257.1|92207.1|92251.5|92201.5|54
1643789620000|2022-02-02 08:13:40|92257.2|92207.2|92258.1|92208.1|92258.2|92208.2|92255.8|92205.8|40
1643789630000|2022-02-02 08:13:50|92257.9|92207.9|92257.8|92207.8|92259|92209|92256.1|92206.1|45
1643789640000|2022-02-02 08:14:00|92257.9|92207.9|92265.4|92215.4|92266.2|92216.2|92256.5|92206.5|54
1643789650000|2022-02-02 08:14:10|92265.9|92215.9|92265.8|92215.8|92268.9|92218.9|92262|92212|57
1643789660000|2022-02-02 08:14:20|92266.5|92216.5|92247.9|92197.9|92270.2|92228.4|92247.2|92197.2|61
1643789670000|2022-02-02 08:14:30|92236.6|92211.6|92249.5|92199.5|92251.2|92211.6|92234.5|92198.1|33
1643789680000|2022-02-02 08:14:40|92249.6|92199.6|92249.3|92199.3|92250.4|92200.4|92248.4|92198.4|27
1643789690000|2022-02-02 08:14:50|92248.6|92198.6|92246.6|92196.6|92251.9|92210.1|92234.3|92195.9|36
1643789700000|2022-02-02 08:15:00|92247.8|92197.8|92244.1|92194.1|92247.8|92209.3|92229.3|92194.1|53
1643789710000|2022-02-02 08:15:10|92244|92194|92245.6|92195.6|92246.3|92196.3|92244|92194|29
1643789720000|2022-02-02 08:15:20|92245|92195|92242.3|92192.3|92245|92205.1|92228.7|92191|40
1643789730000|2022-02-02 08:15:30|92242.1|92192.1|92241.5|92191.5|92243.7|92193.7|92241.4|92191.4|26
1643789740000|2022-02-02 08:15:40|92241.6|92191.6|92243.1|92193.1|92243.8|92193.8|92241.6|92191.6|29
1643789750000|2022-02-02 08:15:50|92243|92193|92237.5|92187.5|92243.6|92193.6|92237.4|92187.4|52
1643789760000|2022-02-02 08:16:00|92238.2|92188.2|92220.5|92195.5|92239.2|92197.9|92219.8|92181.1|60
1643789770000|2022-02-02 08:16:10|92220.2|92195.2|92242.5|92192.5|92243.9|92203.6|92220.2|92184.9|61
1643789780000|2022-02-02 08:16:20|92243|92193|92231.7|92181.7|92243.2|92206.5|92219.3|92181.7|48
1643789790000|2022-02-02 08:16:30|92232.1|92182.1|92229.8|92204.8|92240.8|92205.9|92215.3|92176.7|56
1643789800000|2022-02-02 08:16:40|92230|92205|92225.9|92200.9|92242.3|92206.3|92225.9|92189.8|45
1643789810000|2022-02-02 08:16:50|92225.7|92200.7|92229.2|92204.2|92244|92205.4|92225.6|92189.7|56
1643789820000|2022-02-02 08:17:00|92228.9|92203.9|92232.7|92207.7|92243.2|92208|92226.4|92189.6|59
1643789830000|2022-02-02 08:17:10|92242.8|92192.8|92253.1|92228.1|92254.3|92228.5|92237.8|92192.8|55
1643789840000|2022-02-02 08:17:20|92251.9|92226.9|92251|92201|92266.6|92230.6|92248.9|92198.9|57
1643789850000|2022-02-02 08:17:30|92251.1|92201.1|92250.2|92200.2|92251.1|92201.1|92249.2|92199.2|36
1643789860000|2022-02-02 08:17:40|92250.4|92200.4|92249.4|92199.4|92251.3|92201.3|92248.5|92198.5|22
1643789870000|2022-02-02 08:17:50|92249.5|92199.5|92269|92219|92274.4|92233.6|92249.3|92199.3|57
1643789880000|2022-02-02 08:18:00|92268.6|92218.6|92265.9|92215.9|92270.3|92227.4|92252.4|92214|46
1643789890000|2022-02-02 08:18:10|92266|92216|92269.4|92219.4|92271.3|92221.3|92264.6|92214.6|39
1643789900000|2022-02-02 08:18:20|92269.5|92219.5|92243.9|92218.9|92270.5|92228.3|92243.9|92208.9|47
1643789910000|2022-02-02 08:18:30|92243.6|92218.6|92240|92215|92261.7|92220.1|92239|92203.9|33
1643789920000|2022-02-02 08:18:40|92240.3|92215.3|92230.1|92205.1|92251.1|92215.3|92227.7|92189.3|63
1643789930000|2022-02-02 08:18:50|92232|92207|92253.6|92203.6|92254.3|92213.3|92230.9|92190.2|65
1643789940000|2022-02-02 08:19:00|92254.5|92204.5|92262.8|92212.8|92265.1|92215.1|92254.2|92204.2|65
1643789950000|2022-02-02 08:19:10|92262.9|92212.9|92273.6|92223.6|92275.5|92225.5|92262.2|92212.2|50
1643789960000|2022-02-02 08:19:20|92273.4|92223.4|92257|92232|92274.2|92234.9|92257|92218|57
1643789970000|2022-02-02 08:19:30|92256.8|92231.8|92271.7|92221.7|92275.1|92236|92252.6|92217.1|52
1643789980000|2022-02-02 08:19:40|92271.3|92221.3|92251.1|92226.1|92271.8|92232.6|92250.4|92210.6|51
1643789990000|2022-02-02 08:19:50|92251.7|92226.7|92264|92214|92264.8|92227.1|92251.2|92213.9|35
1643790000000|2022-02-02 08:20:00|92264.4|92214.4|92244.2|92194.2|92271.3|92229.5|92239.1|92194.1|66
1643790010000|2022-02-02 08:20:10|92244.7|92194.7|92241.3|92191.3|92244.9|92194.9|92240.6|92190.6|43
1643790020000|2022-02-02 08:20:20|92241.4|92191.4|92222.9|92197.9|92242.3|92197.9|92222.1|92183.3|49
1643790030000|2022-02-02 08:20:30|92222.2|92197.2|92221.9|92171.9|92233.4|92197.2|92207.6|92169.5|52
1643790040000|2022-02-02 08:20:40|92221.2|92171.2|92217.2|92167.2|92222.6|92172.6|92217|92167|45
1643790050000|2022-02-02 08:20:50|92217.3|92167.3|92226.8|92176.8|92226.8|92187|92211|92166.9|42
1643790060000|2022-02-02 08:21:00|92227.7|92177.7|92248.8|92198.8|92251.1|92206.9|92227.2|92177.2|64
1643790070000|2022-02-02 08:21:10|92251.1|92201.1|92246.8|92196.8|92251.1|92201.1|92245.2|92195.2|51
1643790080000|2022-02-02 08:21:20|92246.6|92196.6|92235.9|92185.9|92246.6|92206.8|92227.8|92185.9|44
1643790090000|2022-02-02 08:21:30|92235.5|92185.5|92231.3|92181.3|92236.4|92193.4|92217.8|92175.3|62
1643790100000|2022-02-02 08:21:40|92229.3|92179.3|92203.6|92178.6|92230.7|92183.6|92202.3|92161.4|65
1643790110000|2022-02-02 08:21:50|92204.1|92179.1|92219.8|92169.8|92221.2|92179.1|92203.6|92163.7|49
1643790120000|2022-02-02 08:22:00|92220|92170|92225.4|92175.4|92226.8|92176.8|92220|92170|47
1643790130000|2022-02-02 08:22:10|92225.2|92175.2|92238.8|92188.8|92242.9|92192.9|92223.8|92173.8|53
1643790140000|2022-02-02 08:22:20|92239.6|92189.6|92243.4|92193.4|92244.8|92194.8|92238.7|92188.7|63
1643790150000|2022-02-02 08:22:30|92242.7|92192.7|92247.4|92197.4|92248.1|92198.1|92242.7|92192.7|50
1643790160000|2022-02-02 08:22:40|92247.1|92197.1|92246.4|92196.4|92247.7|92197.7|92246.1|92196.1|24
1643790170000|2022-02-02 08:22:50|92247.6|92197.6|92239.7|92189.7|92250.3|92200.3|92239|92189|52
1643790180000|2022-02-02 08:23:00|92239.4|92189.4|92232.6|92182.6|92239.4|92189.4|92228.4|92178.4|60
1643790190000|2022-02-02 08:23:10|92232.3|92182.3|92230.6|92180.6|92233|92183|92229.4|92179.4|30
1643790200000|2022-02-02 08:23:20|92231.5|92181.5|92224.1|92174.1|92232.1|92186.8|92211.8|92169.7|51
1643790210000|2022-02-02 08:23:30|92224.2|92174.2|92223.6|92173.6|92224.4|92174.4|92222.6|92172.6|49
1643790220000|2022-02-02 08:23:40|92223.5|92173.5|92222.8|92172.8|92225.4|92175.4|92222.6|92172.6|32
1643790230000|2022-02-02 08:23:50|92223.5|92173.5|92230.4|92180.4|92230.6|92192.2|92217.2|92172.1|63
1643790240000|2022-02-02 08:24:00|92230.5|92180.5|92249.1|92199.1|92249.5|92199.5|92230.5|92180.5|60
1643790250000|2022-02-02 08:24:10|92250|92200|92215.1|92165.1|92250|92200|92215.1|92165.1|74
1643790260000|2022-02-02 08:24:20|92217.1|92167.1|92222.4|92172.4|92223.8|92173.8|92213.9|92163.9|64
1643790270000|2022-02-02 08:24:30|92222.6|92172.6|92214.7|92164.7|92222.6|92172.6|92214.7|92164.7|46
1643790280000|2022-02-02 08:24:40|92213.6|92163.6|92218.4|92168.4|92218.8|92168.8|92213.6|92163.6|54
1643790290000|2022-02-02 08:24:50|92218.1|92168.1|92221.4|92171.4|92223.5|92173.5|92217.6|92167.6|51
1643790300000|2022-02-02 08:25:00|92221.7|92171.7|92220.5|92170.5|92222.9|92172.9|92219.9|92169.9|57
1643790310000|2022-02-02 08:25:10|92220.6|92170.6|92225.4|92175.4|92225.5|92175.5|92219.4|92169.4|61
1643790320000|2022-02-02 08:25:20|92225.8|92175.8|92223.1|92173.1|92225.8|92175.8|92222.4|92172.4|48
1643790330000|2022-02-02 08:25:30|92223.7|92173.7|92215|92165|92223.7|92173.7|92212.4|92162.4|61
1643790340000|2022-02-02 08:25:40|92214.9|92164.9|92215.3|92165.3|92218.4|92168.4|92214|92164|58
1643790350000|2022-02-02 08:25:50|92215.6|92165.6|92217.7|92167.7|92217.9|92167.9|92214.2|92164.2|45
1643790360000|2022-02-02 08:26:00|92217.6|92167.6|92217.6|92167.6|92221|92171|92215.6|92165.6|61
1643790370000|2022-02-02 08:26:10|92217.8|92167.8|92216|92166|92218.6|92168.6|92216|92166|39
1643790380000|2022-02-02 08:26:20|92215.6|92165.6|92214.9|92164.9|92216.1|92166.1|92212.8|92162.8|44
1643790390000|2022-02-02 08:26:30|92214.8|92164.8|92211.1|92161.1|92216.2|92166.2|92210.3|92160.3|57
1643790400000|2022-02-02 08:26:40|92210.7|92160.7|92210.8|92160.8|92213.8|92163.8|92209|92159|65
1643790410000|2022-02-02 08:26:50|92210.2|92160.2|92211.7|92161.7|92212.1|92162.1|92210|92160|58
1643790420000|2022-02-02 08:27:00|92211.8|92161.8|92213|92163|92213.9|92163.9|92211.3|92161.3|59
1643790430000|2022-02-02 08:27:10|92213.1|92163.1|92216.2|92166.2|92217.1|92167.1|92211.3|92161.3|58
1643790440000|2022-02-02 08:27:20|92214.8|92164.8|92213.2|92163.2|92216.9|92166.9|92212.8|92162.8|51
1643790450000|2022-02-02 08:27:30|92213.1|92163.1|92212.1|92162.1|92215|92165|92211.5|92161.5|48
1643790460000|2022-02-02 08:27:40|92211.9|92161.9|92212.1|92162.1|92212.8|92162.8|92209.6|92159.6|47
1643790470000|2022-02-02 08:27:50|92211.9|92161.9|92207.7|92157.7|92213.2|92163.2|92207.7|92157.7|61
1643790480000|2022-02-02 08:28:00|92207.8|92157.8|92210.1|92160.1|92212.9|92162.9|92207.8|92157.8|47
1643790490000|2022-02-02 08:28:10|92210|92160|92209.5|92159.5|92210.3|92160.3|92208.8|92158.8|40
1643790500000|2022-02-02 08:28:20|92209.3|92159.3|92215.6|92165.6|92216.4|92178.2|92203.2|92158.8|50
1643790510000|2022-02-02 08:28:30|92216.3|92166.3|92209.7|92159.7|92216.3|92166.3|92207.8|92157.8|52
1643790520000|2022-02-02 08:28:40|92209.8|92159.8|92205.8|92155.8|92210.1|92160.1|92204.3|92154.3|45
1643790530000|2022-02-02 08:28:50|92205.9|92155.9|92207.8|92157.8|92211|92161|92205.5|92155.5|45
1643790540000|2022-02-02 08:29:00|92207.1|92157.1|92216.2|92166.2|92219.1|92181.4|92202.8|92157.1|61
1643790550000|2022-02-02 08:29:10|92215.2|92165.2|92211.9|92161.9|92218.6|92168.6|92211.5|92161.5|53
1643790560000|2022-02-02 08:29:20|92211.5|92161.5|92206.4|92156.4|92212.9|92162.9|92205.3|92155.3|54
1643790570000|2022-02-02 08:29:30|92206.6|92156.6|92206.1|92156.1|92210.6|92160.6|92203|92153|68
1643790580000|2022-02-02 08:29:40|92206.7|92156.7|92204.1|92154.1|92207|92157|92195.5|92145.5|61
1643790590000|2022-02-02 08:29:50|92203.1|92153.1|92207.5|92157.5|92212.8|92162.8|92201.9|92151.9|64
1643790600000|2022-02-02 08:30:00|92208.1|92158.1|92207|92157|92209.6|92171.2|92193.7|92153.2|46
1643790610000|2022-02-02 08:30:10|92207.5|92157.5|92204.7|92154.7|92212.2|92173|92193.1|92154.7|53
1643790620000|2022-02-02 08:30:20|92204.3|92154.3|92200.6|92150.6|92205.5|92163.3|92187|92149.5|43
1643790630000|2022-02-02 08:30:30|92200.4|92150.4|92200.9|92150.9|92203|92153|92200.1|92150.1|41
1643790640000|2022-02-02 08:30:40|92201|92151|92198.9|92148.9|92201|92161.6|92184.7|92146.2|37
1643790650000|2022-02-02 08:30:50|92197.7|92147.7|92200.2|92150.2|92202.1|92162.7|92187.7|92147.7|35
1643790660000|2022-02-02 08:31:00|92200|92150|92199.9|92149.9|92200.9|92150.9|92198.5|92148.5|34
1643790670000|2022-02-02 08:31:10|92199.5|92149.5|92169.9|92144.9|92199.5|92157.4|92168.7|92131.4|46
1643790680000|2022-02-02 08:31:20|92170|92145|92183.1|92133.1|92186.4|92150.2|92169.9|92132.3|27
1643790690000|2022-02-02 08:31:30|92182.9|92132.9|92181.7|92131.7|92183.7|92145.2|92169.2|92131.6|28
1643790700000|2022-02-02 08:31:40|92169.2|92144.2|92178.9|92128.9|92179.3|92145.6|92169|92127.3|38
1643790710000|2022-02-02 08:31:50|92179.1|92129.1|92182.7|92132.7|92184.3|92144.8|92169.8|92127.7|49
1643790720000|2022-02-02 08:32:00|92182.2|92132.2|92170.5|92145.5|92182.9|92145.8|92168.4|92131.5|37
1643790730000|2022-02-02 08:32:10|92170.4|92145.4|92182|92132|92183.2|92145.4|92170.4|92130.9|33
1643790740000|2022-02-02 08:32:20|92182.7|92132.7|92184.3|92134.3|92187.5|92137.5|92182.7|92132.7|37
1643790750000|2022-02-02 08:32:30|92184.6|92134.6|92186.3|92136.3|92186.3|92136.3|92183.5|92133.5|28
1643790760000|2022-02-02 08:32:40|92186|92136|92186.4|92136.4|92186.9|92136.9|92183.8|92133.8|37
1643790770000|2022-02-02 08:32:50|92186.3|92136.3|92190|92140|92190|92140|92186.3|92136.3|40
1643790780000|2022-02-02 08:33:00|92189.7|92139.7|92191.2|92141.2|92193|92143|92189.6|92139.6|35
1643790790000|2022-02-02 08:33:10|92191.3|92141.3|92191.4|92141.4|92193.1|92143.1|92190.5|92140.5|22
1643790800000|2022-02-02 08:33:20|92191.1|92141.1|92194.2|92144.2|92194.2|92156.5|92178.7|92141.1|49
1643790810000|2022-02-02 08:33:30|92194|92144|92192.9|92142.9|92196.1|92158.3|92182.6|92140.2|63
1643790820000|2022-02-02 08:33:40|92193|92143|92193.4|92143.4|92196.2|92146.2|92190.3|92140.3|50
1643790830000|2022-02-02 08:33:50|92193.8|92143.8|92193.4|92143.4|92194.9|92144.9|92187.3|92137.3|51
1643790840000|2022-02-02 08:34:00|92193.3|92143.3|92189|92139|92194.8|92155.8|92177|92138.1|52
1643790850000|2022-02-02 08:34:10|92188.9|92138.9|92187.8|92137.8|92189.4|92139.4|92186|92136|28
1643790860000|2022-02-02 08:34:20|92187.9|92137.9|92187.9|92137.9|92188.7|92138.7|92186.8|92136.8|22
1643790870000|2022-02-02 08:34:30|92187.7|92137.7|92178.5|92153.5|92190.6|92153.9|92172|92132.3|39
1643790880000|2022-02-02 08:34:40|92179.2|92154.2|92201.6|92151.6|92202.5|92154.8|92178.4|92143.5|54
1643790890000|2022-02-02 08:34:50|92201.9|92151.9|92199.1|92149.1|92202.6|92165.1|92188.5|92147.3|43
1643790900000|2022-02-02 08:35:00|92197.8|92147.8|92188|92138|92197.8|92147.8|92187|92137|47
1643790910000|2022-02-02 08:35:10|92188.1|92138.1|92179.9|92129.9|92188.6|92138.6|92179.2|92129.2|46
1643790920000|2022-02-02 08:35:20|92180.1|92130.1|92185.9|92135.9|92185.9|92135.9|92179.9|92129.9|45
1643790930000|2022-02-02 08:35:30|92185.7|92135.7|92188.3|92138.3|92189.9|92152.8|92175.6|92134.3|42
1643790940000|2022-02-02 08:35:40|92192.3|92142.3|92173.5|92148.5|92192.5|92150.4|92172|92134.3|56
1643790950000|2022-02-02 08:35:50|92173.2|92148.2|92188.4|92138.4|92188.4|92150.9|92171|92136.1|45
1643790960000|2022-02-02 08:36:00|92188.5|92138.5|92181|92156|92192.1|92156|92176|92138.2|42
1643790970000|2022-02-02 08:36:10|92178.8|92153.8|92179.2|92154.2|92192.9|92155.6|92177.9|92141.6|39
1643790980000|2022-02-02 08:36:20|92179.4|92154.4|92198.6|92148.6|92199|92154.4|92179.4|92142.9|38
1643790990000|2022-02-02 08:36:30|92198.5|92148.5|92198|92148|92198.5|92160.9|92181.8|92143.7|39
1643791000000|2022-02-02 08:36:40|92196.5|92146.5|92183.1|92158.1|92198.1|92159.3|92182.8|92145.5|34
1643791010000|2022-02-02 08:36:50|92183|92158|92202.5|92152.5|92202.5|92161.2|92183|92146.6|47
1643791020000|2022-02-02 08:37:00|92202.1|92152.1|92186.3|92161.3|92202.1|92162.3|92185.8|92148.3|45
1643791030000|2022-02-02 08:37:10|92186.9|92161.9|92189.7|92164.7|92203.2|92166.2|92185.9|92150.3|50
1643791040000|2022-02-02 08:37:20|92189.9|92164.9|92185.9|92160.9|92201.7|92165.6|92184.2|92150.5|39
1643791050000|2022-02-02 08:37:30|92185.6|92160.6|92188.9|92163.9|92189|92164|92185.1|92160.1|28
1643791060000|2022-02-02 08:37:40|92190.1|92165.1|92190.6|92165.6|92191.7|92166.7|92188.9|92163.9|25
1643791070000|2022-02-02 08:37:50|92190.2|92165.2|92207.5|92157.5|92208.8|92169.1|92189.9|92154.8|38
1643791080000|2022-02-02 08:38:00|92207.7|92157.7|92190.5|92165.5|92208.1|92170.5|92190.5|92153.4|29
1643791090000|2022-02-02 08:38:10|92190.3|92165.3|92183.4|92158.4|92200.3|92166|92183|92146|51
1643791100000|2022-02-02 08:38:20|92183.6|92158.6|92194.8|92169.8|92207.6|92172.7|92183.4|92150.4|50
1643791110000|2022-02-02 08:38:30|92197.6|92172.6|92195.1|92170.1|92201.1|92176.1|92194.8|92169.8|54
1643791120000|2022-02-02 08:38:40|92195|92170|92208|92183|92220.7|92184.4|92194.5|92166.4|66
1643791130000|2022-02-02 08:38:50|92207.9|92182.9|92217.7|92167.7|92221.6|92183.4|92207.2|92166.6|61
1643791140000|2022-02-02 08:39:00|92219|92169|92219.9|92169.9|92221.5|92171.5|92216.3|92166.3|61
1643791150000|2022-02-02 08:39:10|92218.8|92168.8|92221.1|92171.1|92223.1|92185.4|92210.3|92168.6|52
1643791160000|2022-02-02 08:39:20|92221|92171|92219.4|92169.4|92222.6|92172.6|92216.9|92166.9|52
1643791170000|2022-02-02 08:39:30|92219.3|92169.3|92221.1|92171.1|92222.6|92186.2|92207.5|92168.2|59
1643791180000|2022-02-02 08:39:40|92221.2|92171.2|92210|92160|92224.8|92188.5|92202.5|92158.6|68
1643791190000|2022-02-02 08:39:50|92210.3|92160.3|92192.6|92167.6|92210.3|92167.8|92190.9|92150.1|69
1643791200000|2022-02-02 08:40:00|92191.2|92166.2|92213.4|92163.4|92213.4|92175.5|92187.2|92149.3|63
1643791210000|2022-02-02 08:40:10|92212.8|92162.8|92219.3|92169.3|92220.2|92182|92206.8|92162.8|60
1643791220000|2022-02-02 08:40:20|92218.6|92168.6|92219.1|92169.1|92219.1|92181.8|92204.8|92167.3|34
1643791230000|2022-02-02 08:40:30|92219|92169|92226.8|92176.8|92226.8|92176.8|92218.2|92168.2|48
1643791240000|2022-02-02 08:40:40|92226.4|92176.4|92242.6|92217.6|92248.8|92217.6|92224.3|92176.4|67
1643791250000|2022-02-02 08:40:50|92243.3|92218.3|92239.7|92214.7|92259.6|92221.4|92239.7|92206.3|62
1643791260000|2022-02-02 08:41:00|92240.2|92215.2|92240.3|92190.3|92252.5|92215.2|92237.3|92190.3|59
1643791270000|2022-02-02 08:41:10|92239.3|92189.3|92261.9|92211.9|92264.8|92229.3|92237.3|92187.3|60
1643791280000|2022-02-02 08:41:20|92262.3|92212.3|92260.1|92210.1|92262.3|92212.3|92258|92208|56
1643791290000|2022-02-02 08:41:30|92260.6|92210.6|92264.7|92214.7|92266.7|92216.7|92259.7|92209.7|50
1643791300000|2022-02-02 08:41:40|92264.9|92214.9|92254.6|92229.6|92268.3|92230.1|92254.6|92214.9|52
1643791310000|2022-02-02 08:41:50|92254.1|92229.1|92269.9|92219.9|92270.5|92229.1|92251.1|92213.9|48
1643791320000|2022-02-02 08:42:00|92268.6|92218.6|92268.7|92218.7|92271.6|92221.6|92268.2|92218.2|44
1643791330000|2022-02-02 08:42:10|92268.8|92218.8|92279.8|92229.8|92279.8|92229.8|92268.5|92218.5|55
1643791340000|2022-02-02 08:42:20|92280.3|92230.3|92280.3|92230.3|92284.3|92234.3|92279.5|92229.5|52
1643791350000|2022-02-02 08:42:30|92280|92230|92280.6|92230.6|92281|92231|92279.1|92229.1|27
1643791360000|2022-02-02 08:42:40|92280.2|92230.2|92288.9|92238.9|92292.1|92249.1|92272|92230.2|57
1643791370000|2022-02-02 08:42:50|92288.6|92238.6|92293.5|92243.5|92294.9|92254.3|92278.8|92238.6|40
1643791380000|2022-02-02 08:43:00|92292.7|92242.7|92295.2|92245.2|92296|92258.1|92281.5|92242.6|29
1643791390000|2022-02-02 08:43:10|92294.4|92244.4|92259.8|92234.8|92296.5|92257.9|92259.1|92224|43
1643791400000|2022-02-02 08:43:20|92259|92234|92255.6|92205.6|92273.6|92234.8|92243|92204.8|70
1643791410000|2022-02-02 08:43:30|92255.4|92205.4|92255.6|92205.6|92256.8|92206.8|92252.6|92202.6|53
1643791420000|2022-02-02 08:43:40|92256.1|92206.1|92274.2|92224.2|92274.4|92224.4|92256.1|92206.1|52
1643791430000|2022-02-02 08:43:50|92274.1|92224.1|92277.4|92227.4|92278.1|92228.1|92273.2|92223.2|51
1643791440000|2022-02-02 08:44:00|92277.3|92227.3|92266.2|92216.2|92279.9|92236.5|92254.6|92215.6|48
1643791450000|2022-02-02 08:44:10|92265.7|92215.7|92269.6|92219.6|92270|92231|92255.7|92213.9|42
1643791460000|2022-02-02 08:44:20|92269.7|92219.7|92247.6|92222.6|92270.8|92224.6|92246.2|92210.5|46
1643791470000|2022-02-02 08:44:30|92247.3|92222.3|92260.5|92210.5|92261.5|92223.9|92241.4|92207.9|46
1643791480000|2022-02-02 08:44:40|92260.3|92210.3|92289.3|92239.3|92290.4|92240.4|92260.3|92210.3|61
1643791490000|2022-02-02 08:44:50|92289.4|92239.4|92290.4|92240.4|92294.2|92251.3|92273.6|92236.7|57
1643791500000|2022-02-02 08:45:00|92291.4|92241.4|92302.7|92252.7|92304.4|92254.4|92291.4|92241.4|57
1643791510000|2022-02-02 08:45:10|92302.5|92252.5|92307.6|92257.6|92311.2|92272.8|92296.2|92252.5|57
1643791520000|2022-02-02 08:45:20|92306.7|92256.7|92290.8|92265.8|92307.4|92269.1|92290.8|92253.1|44
1643791530000|2022-02-02 08:45:30|92303.4|92253.4|92296.5|92246.5|92303.4|92261|92284.5|92246.5|40
1643791540000|2022-02-02 08:45:40|92296.6|92246.6|92291.1|92241.1|92297.5|92247.5|92288.8|92238.8|42
1643791550000|2022-02-02 08:45:50|92293|92243|92293.8|92243.8|92293.8|92255|92275.5|92236.5|53
1643791560000|2022-02-02 08:46:00|92293.2|92243.2|92292.9|92242.9|92295.7|92257.8|92276.9|92238|61
1643791570000|2022-02-02 08:46:10|92293.2|92243.2|92263.1|92238.1|92293.2|92244.1|92263.1|92225.5|65
1643791580000|2022-02-02 08:46:20|92263.2|92238.2|92256.8|92231.8|92274.7|92238.5|92256.2|92217.9|52
1643791590000|2022-02-02 08:46:30|92256.6|92231.6|92265.6|92215.6|92270.9|92231.6|92250.4|92213.3|35
1643791600000|2022-02-02 08:46:40|92265.7|92215.7|92231.8|92206.8|92266.7|92229.4|92230.7|92195.5|50
1643791610000|2022-02-02 08:46:50|92232.2|92207.2|92275.2|92225.2|92275.2|92225.2|92229.9|92191.5|61
1643791620000|2022-02-02 08:47:00|92276|92226|92275|92225|92278.8|92228.8|92273|92223|59
1643791630000|2022-02-02 08:47:10|92275.1|92225.1|92274.2|92224.2|92276.2|92226.2|92272|92222|55
1643791640000|2022-02-02 08:47:20|92274.9|92224.9|92265.5|92215.5|92274.9|92224.9|92261.9|92211.9|62
1643791650000|2022-02-02 08:47:30|92264.8|92214.8|92268.4|92218.4|92270|92228.7|92252.9|92213.4|57
1643791660000|2022-02-02 08:47:40|92270.2|92220.2|92265.3|92215.3|92271.9|92229.9|92254.3|92215|58
1643791670000|2022-02-02 08:47:50|92265.5|92215.5|92239.8|92189.8|92265.7|92215.7|92228.1|92189.8|64
1643791680000|2022-02-02 08:48:00|92240|92190|92239.8|92189.8|92241.3|92202.8|92225.3|92185.2|42
1643791690000|2022-02-02 08:48:10|92240.2|92190.2|92246|92196|92246.6|92196.6|92239.3|92189.3|41
1643791700000|2022-02-02 08:48:20|92245.2|92195.2|92241.9|92191.9|92249.7|92206.9|92229.6|92191.9|56
1643791710000|2022-02-02 08:48:30|92241.8|92191.8|92222.3|92197.3|92243.2|92204.3|92220.8|92183.6|61
1643791720000|2022-02-02 08:48:40|92222.2|92197.2|92223.3|92198.3|92234.3|92198.5|92217.8|92181|50
1643791730000|2022-02-02 08:48:50|92238.7|92188.7|92262.3|92212.3|92262.3|92212.3|92235.9|92188.7|65
1643791740000|2022-02-02 08:49:00|92261.7|92211.7|92273.8|92223.8|92279|92241.3|92259.6|92211.7|51
1643791750000|2022-02-02 08:49:10|92274.2|92224.2|92287.6|92237.6|92293.1|92243.1|92267.8|92224.2|55
1643791760000|2022-02-02 08:49:20|92287.9|92237.9|92294.5|92244.5|92296.6|92246.6|92285.8|92235.8|61
1643791770000|2022-02-02 08:49:30|92294.2|92244.2|92302.9|92252.9|92304.7|92265.1|92290.1|92243.4|44
1643791780000|2022-02-02 08:49:40|92303|92253|92296.1|92246.1|92303|92253|92295.1|92245.1|47
1643791790000|2022-02-02 08:49:50|92296.3|92246.3|92293.9|92243.9|92298.5|92260.9|92281|92242.3|40
1643791800000|2022-02-02 08:50:00|92293.4|92243.4|92294.4|92244.4|92295.6|92245.6|92292.2|92242.2|56
1643791810000|2022-02-02 08:50:10|92292|92242|92254|92229|92294.6|92245.7|92254|92217.7|56
1643791820000|2022-02-02 08:50:20|92265.4|92215.4|92259.3|92209.3|92265.4|92215.4|92249.8|92199.8|63
1643791830000|2022-02-02 08:50:30|92259.2|92209.2|92258.4|92208.4|92261.5|92219.4|92243|92207.1|46
1643791840000|2022-02-02 08:50:40|92258.3|92208.3|92250.2|92200.2|92258.3|92217.7|92241.1|92199.9|48
1643791850000|2022-02-02 08:50:50|92250.5|92200.5|92251.6|92201.6|92253.7|92214.8|92236.5|92198.6|39
1643791860000|2022-02-02 08:51:00|92251.1|92201.1|92258.8|92208.8|92261.2|92211.2|92232.5|92195.2|67
1643791870000|2022-02-02 08:51:10|92258.6|92208.6|92267.4|92217.4|92270|92220|92257.8|92207.8|60
1643791880000|2022-02-02 08:51:20|92267|92217|92286.2|92236.2|92288|92238|92266.6|92216.6|46
1643791890000|2022-02-02 08:51:30|92286.8|92236.8|92313.8|92263.8|92315.8|92277.3|92286.8|92236.8|65
1643791900000|2022-02-02 08:51:40|92315|92265|92316|92266|92317.2|92267.2|92314.4|92264.4|37
1643791910000|2022-02-02 08:51:50|92316.1|92266.1|92307.6|92282.6|92320.6|92283.3|92306.9|92265.2|54
1643791920000|2022-02-02 08:52:00|92319.7|92269.7|92320.1|92270.1|92321.2|92280.4|92305.4|92267.9|54
1643791930000|2022-02-02 08:52:10|92320.3|92270.3|92301.7|92276.7|92322.5|92278.3|92301.7|92267.4|45
1643791940000|2022-02-02 08:52:20|92301|92276|92279.8|92254.8|92305.3|92276|92277.1|92240.1|53
1643791950000|2022-02-02 08:52:30|92279.4|92254.4|92294|92244|92295.8|92254.4|92279.2|92237.5|47
1643791960000|2022-02-02 08:52:40|92294.4|92244.4|92292.7|92242.7|92296.2|92246.2|92292.7|92242.7|40
1643791970000|2022-02-02 08:52:50|92292.6|92242.6|92292.4|92242.4|92293|92256.1|92275.5|92237.6|58
1643791980000|2022-02-02 08:53:00|92293|92243|92294.5|92244.5|92295.1|92258.1|92277.5|92242.1|40
1643791990000|2022-02-02 08:53:10|92296.4|92246.4|92292.2|92242.2|92298.3|92259.8|92278.9|92240.4|56
1643792000000|2022-02-02 08:53:20|92291.9|92241.9|92283.1|92258.1|92293.7|92258.1|92279.7|92240.8|47
1643792010000|2022-02-02 08:53:30|92294.5|92244.5|92278.9|92253.9|92294.5|92254.1|92272.9|92234.9|55
1643792020000|2022-02-02 08:53:40|92279|92254|92291.4|92241.4|92291.6|92254.7|92278|92240.9|19
1643792030000|2022-02-02 08:53:50|92291.8|92241.8|92279.6|92229.6|92291.8|92252.6|92271.3|92229.6|39
1643792040000|2022-02-02 08:54:00|92267.6|92242.6|92261.9|92236.9|92275.6|92242.6|92261.8|92225.1|42
1643792050000|2022-02-02 08:54:10|92261.7|92236.7|92261|92236|92278|92241.3|92258|92221|50
1643792060000|2022-02-02 08:54:20|92260.3|92235.3|92258.8|92233.8|92260.3|92235.3|92258|92233|35
1643792070000|2022-02-02 08:54:30|92258.5|92233.5|92254.7|92229.7|92259.6|92234.6|92253.4|92228.4|43
1643792080000|2022-02-02 08:54:40|92254.6|92229.6|92269.5|92219.5|92270|92233.4|92254.2|92218.9|26
1643792090000|2022-02-02 08:54:50|92269.6|92219.6|92260.9|92235.9|92271.4|92237.4|92257.1|92219.6|40
1643792100000|2022-02-02 08:55:00|92261.4|92236.4|92269.4|92244.4|92280.9|92245|92260.6|92230.3|57
1643792110000|2022-02-02 08:55:10|92269.8|92244.8|92271.1|92221.1|92272.2|92245.3|92258.2|92220.3|64
1643792120000|2022-02-02 08:55:20|92271.3|92221.3|92233|92208|92271.3|92224.2|92231.7|92194.8|69
1643792130000|2022-02-02 08:55:30|92231.8|92206.8|92234.8|92209.8|92247.4|92210|92230.9|92194.1|38
1643792140000|2022-02-02 08:55:40|92234.7|92209.7|92239.9|92189.9|92245.4|92209.7|92231.3|92189.9|57
1643792150000|2022-02-02 08:55:50|92240.4|92190.4|92223.1|92198.1|92240.4|92202.1|92223.1|92186.3|41
1643792160000|2022-02-02 08:56:00|92222.7|92197.7|92244.1|92194.1|92246|92201.7|92222.7|92186.8|49
1643792170000|2022-02-02 08:56:10|92245.2|92195.2|92252|92202|92253.6|92203.6|92245.2|92195.2|69
1643792180000|2022-02-02 08:56:20|92252.1|92202.1|92248|92198|92254.1|92217.8|92242.8|92195.1|61
1643792190000|2022-02-02 08:56:30|92247.3|92197.3|92239.2|92189.2|92250.2|92209.9|92226.8|92188.7|70
1643792200000|2022-02-02 08:56:40|92240.9|92190.9|92249.3|92199.3|92251.4|92211.6|92236.6|92189|56
1643792210000|2022-02-02 08:56:50|92249.7|92199.7|92251.5|92201.5|92254.6|92216.7|92239|92197.2|67
1643792220000|2022-02-02 08:57:00|92251.4|92201.4|92247.1|92222.1|92260|92222.1|92240.1|92199.1|73
1643792230000|2022-02-02 08:57:10|92245.8|92220.8|92292.8|92242.8|92293.5|92243.5|92245.7|92209.6|74
1643792240000|2022-02-02 08:57:20|92294.4|92244.4|92300|92250|92300.9|92262.6|92283.5|92240.1|65
1643792250000|2022-02-02 08:57:30|92299.8|92249.8|92297.1|92247.1|92303.7|92265.6|92289.9|92245.1|53
1643792260000|2022-02-02 08:57:40|92298.4|92248.4|92298.3|92248.3|92299.2|92260.9|92283.4|92245.6|40
1643792270000|2022-02-02 08:57:50|92298.4|92248.4|92288.4|92263.4|92300.9|92263.8|92286.7|92247.3|41
1643792280000|2022-02-02 08:58:00|92289.8|92264.8|92303.3|92253.3|92307.4|92270.6|92287.2|92252.3|59
1643792290000|2022-02-02 08:58:10|92300.8|92250.8|92260.7|92210.7|92300.8|92253|92246|92209.3|69
1643792300000|2022-02-02 08:58:20|92260.5|92210.5|92265.6|92215.6|92271.1|92228.7|92252.2|92210.5|57
1643792310000|2022-02-02 08:58:30|92265.9|92215.9|92261.8|92211.8|92266.2|92216.2|92256.7|92206.7|48
1643792320000|2022-02-02 08:58:40|92261.6|92211.6|92261|92211|92263.7|92224|92248.8|92210|50
1643792330000|2022-02-02 08:58:50|92260.9|92210.9|92267.5|92217.5|92267.5|92227.6|92252.6|92209.5|46
1643792340000|2022-02-02 08:59:00|92255.7|92230.7|92257.7|92232.7|92270.3|92234.4|92255.7|92218.7|49
1643792350000|2022-02-02 08:59:10|92257.9|92232.9|92256.7|92231.7|92269.2|92232.9|92250.7|92213.4|45
1643792360000|2022-02-02 08:59:20|92257|92232|92246|92221|92257.4|92232.4|92245.1|92220.1|39
1643792370000|2022-02-02 08:59:30|92246.3|92221.3|92240|92215|92252.5|92222.3|92235.4|92196.9|65
1643792380000|2022-02-02 08:59:40|92240.1|92215.1|92247.9|92222.9|92257.7|92225|92238.5|92205.7|59
1643792390000|2022-02-02 08:59:50|92248.4|92223.4|92248.2|92223.2|92262.2|92224.5|92246.8|92209.5|40
1643792400000|2022-02-02 09:00:00|92247.2|92222.2|92244.2|92219.2|92259.4|92222.9|92241.6|92205.7|48
1643792410000|2022-02-02 09:00:10|92243.8|92218.8|92238.7|92213.7|92249.8|92218.8|92237.1|92199.8|49
1643792420000|2022-02-02 09:00:20|92240.8|92215.8|92245.7|92220.7|92255.6|92221.4|92238.7|92205.6|52
1643792430000|2022-02-02 09:00:30|92245.8|92220.8|92249|92224|92262.5|92224.6|92245.7|92208.4|42
1643792440000|2022-02-02 09:00:40|92248.9|92223.9|92257.5|92207.5|92262|92223.9|92243.4|92205.7|49
1643792450000|2022-02-02 09:00:50|92257.6|92207.6|92250.2|92200.2|92257.6|92218|92238.2|92200|29
1643792460000|2022-02-02 09:01:00|92237.7|92212.7|92250.7|92200.7|92256.5|92213.4|92232.9|92196.3|54
1643792470000|2022-02-02 09:01:10|92251.4|92201.4|92235.3|92210.3|92252.5|92213.7|92234.3|92201.3|47
1643792480000|2022-02-02 09:01:20|92235|92210|92233.7|92208.7|92235.9|92210.9|92230.9|92205.9|42
1643792490000|2022-02-02 09:01:30|92234.4|92209.4|92247|92197|92251|92214|92234.3|92195.5|48
1643792500000|2022-02-02 09:01:40|92235.1|92210.1|92238.2|92188.2|92244.6|92210.2|92225.9|92187.8|55
1643792510000|2022-02-02 09:01:50|92238.3|92188.3|92222.2|92197.2|92239.5|92201.9|92220.2|92182.1|51
1643792520000|2022-02-02 09:02:00|92222.1|92197.1|92241.2|92191.2|92242.2|92203.1|92222.1|92185.6|57
1643792530000|2022-02-02 09:02:10|92240.8|92190.8|92235.7|92210.7|92248.1|92211.9|92234.1|92190.8|50
1643792540000|2022-02-02 09:02:20|92235.4|92210.4|92234.7|92209.7|92247.5|92210.6|92231.1|92194.9|28
1643792550000|2022-02-02 09:02:30|92237.8|92212.8|92272.5|92222.5|92273.6|92234.7|92236.8|92199.9|73
1643792560000|2022-02-02 09:02:40|92273.1|92223.1|92276.7|92226.7|92276.7|92239.2|92260.2|92222.5|35
1643792570000|2022-02-02 09:02:50|92276.4|92226.4|92267.8|92242.8|92279.6|92243|92265.5|92226.3|48
1643792580000|2022-02-02 09:03:00|92267.2|92242.2|92264.1|92214.1|92277.2|92242.2|92251.1|92213.5|47
1643792590000|2022-02-02 09:03:10|92264.2|92214.2|92260.5|92210.5|92264.2|92225.1|92247.5|92209.8|37
1643792600000|2022-02-02 09:03:20|92260.3|92210.3|92261.3|92211.3|92261.3|92223.4|92240.2|92206.1|60
1643792610000|2022-02-02 09:03:30|92260.9|92210.9|92265.1|92215.1|92265.1|92222.9|92246.5|92210|42
1643792620000|2022-02-02 09:03:40|92264.7|92214.7|92274.1|92224.1|92274.1|92224.1|92263.5|92213.5|49
1643792630000|2022-02-02 09:03:50|92274.5|92224.5|92273.5|92223.5|92276.6|92226.6|92273.1|92223.1|39
1643792640000|2022-02-02 09:04:00|92279.3|92229.3|92287.1|92237.1|92287.1|92237.1|92278.6|92228.6|60
1643792650000|2022-02-02 09:04:10|92285.3|92235.3|92275.3|92250.3|92288|92250.6|92274.3|92235.3|51
1643792660000|2022-02-02 09:04:20|92275.4|92250.4|92271.7|92246.7|92291.1|92254.1|92270.4|92233.1|45
1643792670000|2022-02-02 09:04:30|92271.8|92246.8|92281.7|92231.7|92282.6|92247.4|92269.5|92228.5|51
1643792680000|2022-02-02 09:04:40|92282.2|92232.2|92282|92232|92282.8|92232.8|92278.7|92228.7|38
1643792690000|2022-02-02 09:04:50|92281.6|92231.6|92288|92238|92289.4|92239.4|92281.6|92231.6|47
1643792700000|2022-02-02 09:05:00|92288.1|92238.1|92283.8|92233.8|92290|92240|92283.8|92233.8|47
1643792710000|2022-02-02 09:05:10|92284|92234|92280|92230|92285.6|92235.6|92279.6|92229.6|46
1643792720000|2022-02-02 09:05:20|92281.3|92231.3|92281.9|92231.9|92283.3|92233.3|92277|92227|59
1643792730000|2022-02-02 09:05:30|92281.2|92231.2|92288.9|92238.9|92291.2|92241.2|92279.9|92229.9|50
1643792740000|2022-02-02 09:05:40|92288.8|92238.8|92283.6|92233.6|92292.7|92242.7|92283|92233|54
1643792750000|2022-02-02 09:05:50|92283|92233|92294.2|92244.2|92294.2|92244.2|92282|92232|55
1643792760000|2022-02-02 09:06:00|92293.7|92243.7|92297.8|92247.8|92297.8|92247.8|92291.4|92241.4|57
1643792770000|2022-02-02 09:06:10|92298|92248|92301|92251|92301.3|92261.6|92284.5|92246.9|54
1643792780000|2022-02-02 09:06:20|92302|92252|92291.9|92266.9|92303.6|92266.9|92284.8|92247.4|50
1643792790000|2022-02-02 09:06:30|92291.6|92266.6|92290.5|92265.5|92305.1|92266.9|92289|92254.1|45
1643792800000|2022-02-02 09:06:40|92290.3|92265.3|92286.5|92261.5|92304.1|92266.4|92285.4|92249.5|60
1643792810000|2022-02-02 09:06:50|92286.4|92261.4|92299.9|92249.9|92300|92263.4|92284.6|92249.6|46
1643792820000|2022-02-02 09:07:00|92299.7|92249.7|92279.1|92254.1|92299.7|92262|92278.2|92244.9|41
1643792830000|2022-02-02 09:07:10|92279.3|92254.3|92297.8|92247.8|92298.1|92259.7|92279.3|92242.4|37
1643792840000|2022-02-02 09:07:20|92298.1|92248.1|92292.2|92267.2|92301.6|92267.2|92285.9|92247.6|47
1643792850000|2022-02-02 09:07:30|92291.3|92266.3|92295.4|92270.4|92306.7|92270.7|92290.8|92254.4|37
1643792860000|2022-02-02 09:07:40|92295.6|92270.6|92288.7|92263.7|92309|92270.6|92287.7|92256.4|34
1643792870000|2022-02-02 09:07:50|92288.6|92263.6|92303.8|92253.8|92304|92265.4|92282.5|92245.2|49
1643792880000|2022-02-02 09:08:00|92304.1|92254.1|92292|92267|92304.1|92267.4|92291.5|92252.1|25
1643792890000|2022-02-02 09:08:10|92292.4|92267.4|92300.1|92250.1|92305.6|92267.9|92288.8|92250.1|42
1643792900000|2022-02-02 09:08:20|92300.4|92250.4|92328.4|92278.4|92328.5|92278.5|92298.9|92248.9|62
1643792910000|2022-02-02 09:08:30|92328.5|92278.5|92314|92289|92328.5|92289.5|92311.9|92276.8|27
1643792920000|2022-02-02 09:08:40|92313.7|92288.7|92325.6|92275.6|92326.7|92290.5|92313.7|92272.3|38
1643792930000|2022-02-02 09:08:50|92326.2|92276.2|92323.5|92273.5|92326.2|92276.2|92323.5|92273.5|26
1643792940000|2022-02-02 09:09:00|92323|92273|92318|92268|92324.6|92283.7|92307.3|92268|53
1643792950000|2022-02-02 09:09:10|92319.5|92269.5|92320.5|92270.5|92320.9|92283.7|92307.5|92268.1|41
1643792960000|2022-02-02 09:09:20|92319.9|92269.9|92320.5|92270.5|92321.5|92271.5|92318|92268|37
1643792970000|2022-02-02 09:09:30|92321.1|92271.1|92321.3|92271.3|92321.6|92271.6|92320.4|92270.4|20
1643792980000|2022-02-02 09:09:40|92321.4|92271.4|92320.8|92270.8|92323.3|92285.4|92309.4|92270.7|26
1643792990000|2022-02-02 09:09:50|92320.3|92270.3|92306.2|92281.2|92321.2|92285.2|92306.1|92267.8|40
1643793000000|2022-02-02 09:10:00|92306.6|92281.6|92320.8|92270.8|92321.5|92282.6|92306.6|92269.7|33
1643793010000|2022-02-02 09:10:10|92320.7|92270.7|92319.8|92269.8|92320.8|92270.8|92319.5|92269.5|20
1643793020000|2022-02-02 09:10:20|92319.7|92269.7|92303.5|92253.5|92320|92273.5|92298.5|92251.1|48
1643793030000|2022-02-02 09:10:30|92291.1|92266.1|92294|92244|92302|92267|92289.9|92244|45
1643793040000|2022-02-02 09:10:40|92295.1|92245.1|92261.6|92211.6|92295.4|92249.6|92249.9|92211.6|66
1643793050000|2022-02-02 09:10:50|92260.4|92210.4|92258.6|92233.6|92269.9|92233.6|92243.6|92206.3|52
1643793060000|2022-02-02 09:11:00|92257.8|92232.8|92281.9|92231.9|92282.6|92236.2|92257.8|92219|40
1643793070000|2022-02-02 09:11:10|92282.9|92232.9|92282.6|92232.6|92283.7|92233.7|92276.9|92226.9|53
1643793080000|2022-02-02 09:11:20|92283|92233|92294.2|92244.2|92294.7|92244.7|92283|92233|45
1643793090000|2022-02-02 09:11:30|92294.6|92244.6|92296.9|92246.9|92298.4|92248.4|92294.6|92244.6|43
1643793100000|2022-02-02 09:11:40|92297|92247|92290.6|92265.6|92304.2|92267|92290|92246.8|42
1643793110000|2022-02-02 09:11:50|92290.8|92265.8|92298.7|92248.7|92300.2|92265.8|92285.2|92248.5|46
1643793120000|2022-02-02 09:12:00|92299.8|92249.8|92298.9|92248.9|92300.8|92250.8|92297.5|92247.5|49
1643793130000|2022-02-02 09:12:10|92299.4|92249.4|92289.4|92264.4|92302.4|92265.8|92283.1|92246.6|38
1643793140000|2022-02-02 09:12:20|92289.6|92264.6|92303|92253|92304.6|92267.4|92288.4|92252.6|38
1643793150000|2022-02-02 09:12:30|92303.1|92253.1|92303.4|92253.4|92303.6|92253.6|92301|92251|38
1643793160000|2022-02-02 09:12:40|92302.8|92252.8|92294.2|92269.2|92311.5|92269.2|92289.5|92250.8|51
1643793170000|2022-02-02 09:12:50|92294|92269|92298.8|92248.8|92304.3|92269.3|92285.9|92247.3|49
1643793180000|2022-02-02 09:13:00|92297.7|92247.7|92296|92246|92301|92251|92293.6|92243.6|60
1643793190000|2022-02-02 09:13:10|92294.5|92244.5|92296.6|92246.6|92297.5|92247.5|92294.5|92244.5|61
1643793200000|2022-02-02 09:13:20|92297|92247|92287.6|92237.6|92297.5|92255.5|92280.5|92237.6|58
1643793210000|2022-02-02 09:13:30|92288.3|92238.3|92289.1|92239.1|92292.4|92242.4|92287.3|92237.3|45
1643793220000|2022-02-02 09:13:40|92289.6|92239.6|92292.3|92242.3|92294.7|92256.6|92279|92239.6|50
1643793230000|2022-02-02 09:13:50|92292.5|92242.5|92293.4|92243.4|92294.4|92244.4|92292.3|92242.3|41
1643793240000|2022-02-02 09:14:00|92293.6|92243.6|92290.3|92240.3|92294.6|92244.6|92289.7|92239.7|46
1643793250000|2022-02-02 09:14:10|92291.1|92241.1|92291.9|92241.9|92293|92243|92290.6|92240.6|46
1643793260000|2022-02-02 09:14:20|92292.9|92242.9|92293.2|92243.2|92293.2|92255.8|92277.2|92239.8|59
1643793270000|2022-02-02 09:14:30|92294.1|92244.1|92294.8|92244.8|92296|92257.1|92278.3|92241.9|59
1643793280000|2022-02-02 09:14:40|92294.6|92244.6|92294.3|92244.3|92296.3|92246.3|92292.7|92242.7|45
1643793290000|2022-02-02 09:14:50|92294.7|92244.7|92282.5|92232.5|92295.5|92249.8|92273.2|92231.1|58
1643793300000|2022-02-02 09:15:00|92282.4|92232.4|92281.6|92231.6|92283.9|92243.9|92268.9|92230.4|36
1643793310000|2022-02-02 09:15:10|92281.1|92231.1|92267.8|92217.8|92281.1|92240|92252.5|92215.8|59
1643793320000|2022-02-02 09:15:20|92267.4|92217.4|92288|92238|92288.8|92238.8|92267.4|92217.4|68
1643793330000|2022-02-02 09:15:30|92289.5|92239.5|92292.1|92242.1|92294.6|92244.6|92287.9|92237.9|59
1643793340000|2022-02-02 09:15:40|92292|92242|92297.6|92247.6|92298.2|92248.2|92292|92242|46
1643793350000|2022-02-02 09:15:50|92298|92248|92302.2|92252.2|92303.7|92253.7|92297.1|92247.1|39
1643793360000|2022-02-02 09:16:00|92301.8|92251.8|92302.3|92252.3|92303.3|92253.3|92300.9|92250.9|36
1643793370000|2022-02-02 09:16:10|92302.5|92252.5|92302.1|92252.1|92303.7|92253.7|92301.8|92251.8|22
1643793380000|2022-02-02 09:16:20|92302|92252|92302.4|92252.4|92303.5|92253.5|92302|92252|17
1643793390000|2022-02-02 09:16:30|92304.7|92254.7|92302.5|92252.5|92304.8|92254.8|92302.3|92252.3|16
1643793400000|2022-02-02 09:16:40|92302.2|92252.2|92304.9|92254.9|92307.6|92266.3|92291.3|92252.2|47
1643793410000|2022-02-02 09:16:50|92304.7|92254.7|92301.7|92251.7|92307|92257|92300.2|92250.2|55
1643793420000|2022-02-02 09:17:00|92300.6|92250.6|92298.6|92248.6|92300.6|92250.6|92295.7|92245.7|36
1643793430000|2022-02-02 09:17:10|92297.7|92247.7|92301.2|92251.2|92301.4|92251.4|92297.1|92247.1|29
1643793440000|2022-02-02 09:17:20|92302.6|92252.6|92298.2|92248.2|92303.8|92253.8|92298.2|92248.2|38
1643793450000|2022-02-02 09:17:30|92298.1|92248.1|92292.6|92242.6|92298.5|92256.8|92281.1|92241.1|53
1643793460000|2022-02-02 09:17:40|92292.3|92242.3|92289.1|92239.1|92293.3|92243.3|92289.1|92239.1|41
1643793470000|2022-02-02 09:17:50|92289.3|92239.3|92291.7|92241.7|92292.1|92242.1|92289.3|92239.3|33
1643793480000|2022-02-02 09:18:00|92292|92242|92290.5|92240.5|92292.7|92242.7|92290|92240|28
1643793490000|2022-02-02 09:18:10|92290.4|92240.4|92286.9|92236.9|92290.4|92240.4|92285.6|92235.6|40
1643793500000|2022-02-02 09:18:20|92286.8|92236.8|92285.8|92235.8|92287.2|92237.2|92285.4|92235.4|30
1643793510000|2022-02-02 09:18:30|92286.1|92236.1|92274.8|92249.8|92286.9|92250|92273.8|92235.7|16
1643793520000|2022-02-02 09:18:40|92275|92250|92285.8|92235.8|92286|92250|92273.3|92235.7|20
1643793530000|2022-02-02 09:18:50|92285.7|92235.7|92273.3|92248.3|92287.2|92250.6|92271.4|92233.9|29
1643793540000|2022-02-02 09:19:00|92272.1|92247.1|92287.5|92237.5|92288|92247.8|92272.1|92233.5|42
1643793550000|2022-02-02 09:19:10|92287.3|92237.3|92291|92241|92291.9|92241.9|92285.3|92235.3|48
1643793560000|2022-02-02 09:19:20|92291.6|92241.6|92263.7|92213.7|92291.6|92241.6|92257.9|92213.2|59
1643793570000|2022-02-02 09:19:30|92261.7|92211.7|92263.9|92213.9|92264.4|92224.6|92245.4|92208.1|45
1643793580000|2022-02-02 09:19:40|92264.8|92214.8|92264.9|92214.9|92265.3|92215.3|92263.1|92213.1|32
1643793590000|2022-02-02 09:19:50|92265|92215|92265.1|92215.1|92265.5|92215.5|92264.8|92214.8|20
1643793600000|2022-02-02 09:20:00|92265.6|92215.6|92257.7|92207.7|92265.6|92225.9|92246.4|92207.5|41
1643793610000|2022-02-02 09:20:10|92257.8|92207.8|92260.6|92210.6|92261|92211|92257.7|92207.7|18
1643793620000|2022-02-02 09:20:20|92260.1|92210.1|92245.9|92220.9|92260.1|92222.2|92245.4|92208.2|24
1643793630000|2022-02-02 09:20:30|92246|92221|92251.2|92201.2|92259.4|92222.2|92246|92199|42
1643793640000|2022-02-02 09:20:40|92249.2|92199.2|92257.3|92207.3|92258.2|92213.6|92237.1|92199.2|51
1643793650000|2022-02-02 09:20:50|92257.2|92207.2|92282|92232|92283.6|92233.6|92250.8|92206.1|56
1643793660000|2022-02-02 09:21:00|92284|92234|92296.7|92246.7|92296.7|92256.3|92281.3|92231.4|50
1643793670000|2022-02-02 09:21:10|92297.2|92247.2|92299|92249|92301.1|92260.9|92285.3|92246.6|30
1643793680000|2022-02-02 09:21:20|92298.8|92248.8|92306.5|92256.5|92314.5|92264.5|92298.6|92248.6|57
1643793690000|2022-02-02 09:21:30|92307.7|92257.7|92313.2|92263.2|92314.7|92264.7|92307.7|92257.7|46
1643793700000|2022-02-02 09:21:40|92312.9|92262.9|92316.2|92266.2|92319.2|92269.2|92312.2|92262.2|43
1643793710000|2022-02-02 09:21:50|92315.8|92265.8|92319|92269|92319.3|92269.3|92315.7|92265.7|36
1643793720000|2022-02-02 09:22:00|92318.9|92268.9|92322.8|92272.8|92322.8|92272.8|92318.5|92268.5|49
1643793730000|2022-02-02 09:22:10|92322.3|92272.3|92319.7|92269.7|92324.1|92274.1|92316.3|92266.3|42
1643793740000|2022-02-02 09:22:20|92319.5|92269.5|92315.6|92265.6|92319.6|92269.6|92314.5|92264.5|48
1643793750000|2022-02-02 09:22:30|92315.5|92265.5|92321.3|92271.3|92325.2|92285.6|92307.2|92265.5|60
1643793760000|2022-02-02 09:22:40|92320.8|92270.8|92325.6|92275.6|92326|92276|92320.2|92270.2|48
1643793770000|2022-02-02 09:22:50|92326|92276|92322.7|92272.7|92326.7|92276.7|92322.6|92272.6|31
1643793780000|2022-02-02 09:23:00|92322.5|92272.5|92324.5|92274.5|92325.8|92288.1|92310.1|92271.5|40
1643793790000|2022-02-02 09:23:10|92324.2|92274.2|92327|92277|92329|92292.9|92309.1|92270|58
1643793800000|2022-02-02 09:23:20|92328.6|92278.6|92328.1|92278.1|92329.1|92279.1|92327.1|92277.1|39
1643793810000|2022-02-02 09:23:30|92327.6|92277.6|92327.9|92277.9|92328.6|92289.6|92311|92272.5|50
1643793820000|2022-02-02 09:23:40|92327.7|92277.7|92330.4|92280.4|92332.5|92282.5|92327.7|92277.7|46
1643793830000|2022-02-02 09:23:50|92330.3|92280.3|92358.8|92308.8|92361.5|92311.5|92329.7|92279.7|54
1643793840000|2022-02-02 09:24:00|92357.8|92307.8|92358.3|92308.3|92361.9|92311.9|92357.5|92307.5|45
1643793850000|2022-02-02 09:24:10|92357.8|92307.8|92367.9|92317.9|92368.5|92318.5|92357.8|92307.8|40
1643793860000|2022-02-02 09:24:20|92368.1|92318.1|92362.4|92312.4|92368.4|92318.4|92362.4|92312.4|39
1643793870000|2022-02-02 09:24:30|92362.6|92312.6|92370.8|92320.8|92372.3|92334.8|92356.8|92312.6|55
1643793880000|2022-02-02 09:24:40|92370.4|92320.4|92379.3|92329.3|92380.2|92339.1|92362.9|92319.6|47
1643793890000|2022-02-02 09:24:50|92380.7|92330.7|92388.5|92338.5|92388.6|92338.6|92379.2|92329.2|47
1643793900000|2022-02-02 09:25:00|92387.8|92337.8|92385.9|92335.9|92388.2|92338.2|92383.9|92333.9|47
1643793910000|2022-02-02 09:25:10|92386.1|92336.1|92387.2|92337.2|92388.7|92338.7|92385|92335|43
1643793920000|2022-02-02 09:25:20|92387.3|92337.3|92388.7|92338.7|92390.2|92340.2|92387.3|92337.3|28
1643793930000|2022-02-02 09:25:30|92389.3|92339.3|92390.5|92340.5|92392.4|92355.8|92379.4|92338.9|48
1643793940000|2022-02-02 09:25:40|92390.9|92340.9|92393.3|92343.3|92394.3|92344.3|92390.4|92340.4|41
1643793950000|2022-02-02 09:25:50|92393.5|92343.5|92391.4|92341.4|92393.7|92343.7|92391.4|92341.4|35
1643793960000|2022-02-02 09:26:00|92391.5|92341.5|92378.5|92353.5|92391.9|92353.5|92378.1|92339.9|42
1643793970000|2022-02-02 09:26:10|92378.3|92353.3|92384.1|92334.1|92384.7|92353.3|92370.5|92333.9|43
1643793980000|2022-02-02 09:26:20|92385.5|92335.5|92362.2|92337.2|92385.5|92342.8|92359.1|92322.1|46
1643793990000|2022-02-02 09:26:30|92362.1|92337.1|92361.3|92336.3|92375.3|92337.4|92358.8|92321.6|48
1643794000000|2022-02-02 09:26:40|92361.1|92336.1|92359.7|92309.7|92370.8|92336.5|92349.2|92308.4|53
1643794010000|2022-02-02 09:26:50|92358.1|92308.1|92356.7|92306.7|92358.5|92308.5|92355.2|92305.2|40
1643794020000|2022-02-02 09:27:00|92357.1|92307.1|92360.4|92310.4|92363.2|92313.2|92355.4|92305.4|45
1643794030000|2022-02-02 09:27:10|92359.8|92309.8|92362|92312|92362.3|92312.3|92359.2|92309.2|38
1643794040000|2022-02-02 09:27:20|92361.2|92311.2|92360.9|92310.9|92364.5|92327.5|92350.1|92308.7|56
1643794050000|2022-02-02 09:27:30|92360.1|92310.1|92356.2|92306.2|92361.3|92311.3|92355.6|92305.6|46
1643794060000|2022-02-02 09:27:40|92356.7|92306.7|92355.9|92305.9|92358.2|92308.2|92355|92305|46
1643794070000|2022-02-02 09:27:50|92355.8|92305.8|92356.1|92306.1|92357|92307|92355.2|92305.2|41
1643794080000|2022-02-02 09:28:00|92355.9|92305.9|92355.6|92305.6|92358.3|92308.3|92354.3|92304.3|50
1643794090000|2022-02-02 09:28:10|92356|92306|92342.3|92317.3|92356|92319.8|92340.8|92305.4|44
1643794100000|2022-02-02 09:28:20|92342.2|92317.2|92353.7|92328.7|92366.2|92328.7|92342.2|92311.4|48
1643794110000|2022-02-02 09:28:30|92351.8|92326.8|92363.5|92313.5|92366.1|92327.8|92351.8|92313.5|30
1643794120000|2022-02-02 09:28:40|92363.4|92313.4|92364.2|92314.2|92365.5|92315.5|92363|92313|33
1643794130000|2022-02-02 09:28:50|92349.6|92324.6|92358.4|92308.4|92363.2|92325.2|92346.1|92307.5|43
1643794140000|2022-02-02 09:29:00|92345.9|92320.9|92345.6|92320.6|92349.5|92324.5|92345.4|92320.4|34
1643794150000|2022-02-02 09:29:10|92345.5|92320.5|92355.7|92305.7|92358.2|92321.6|92342.2|92304.6|21
1643794160000|2022-02-02 09:29:20|92355.2|92305.2|92354.3|92304.3|92355.2|92305.2|92353.6|92303.6|29
1643794170000|2022-02-02 09:29:30|92354.5|92304.5|92362|92312|92362.5|92312.5|92354.4|92304.4|43
1643794180000|2022-02-02 09:29:40|92362.3|92312.3|92361.6|92311.6|92363.5|92323.5|92346.5|92308.3|41
1643794190000|2022-02-02 09:29:50|92361.4|92311.4|92362.5|92312.5|92363|92313|92359.5|92309.5|40
1643794200000|2022-02-02 09:30:00|92362.2|92312.2|92353.3|92328.3|92368.3|92330.5|92353.3|92310.9|55
1643794210000|2022-02-02 09:30:10|92353.5|92328.5|92364.6|92314.6|92365.9|92328.5|92351.7|92313.5|44
1643794220000|2022-02-02 09:30:20|92365.6|92315.6|92366|92316|92366.1|92329.7|92352.2|92313.3|31
1643794230000|2022-02-02 09:30:30|92366.5|92316.5|92356.7|92331.7|92369.6|92333.7|92355.3|92316.5|47
1643794240000|2022-02-02 09:30:40|92356.9|92331.9|92357.6|92332.6|92358.2|92333.2|92355.3|92330.3|42
1643794250000|2022-02-02 09:30:50|92357.8|92332.8|92349.3|92324.3|92370.6|92334.4|92348.9|92313.6|46
1643794260000|2022-02-02 09:31:00|92349.6|92324.6|92348.8|92323.8|92350.4|92325.4|92347.9|92322.9|35
1643794270000|2022-02-02 09:31:10|92348.6|92323.6|92365.5|92315.5|92365.8|92328.1|92348.1|92314.6|36
1643794280000|2022-02-02 09:31:20|92365.4|92315.4|92351.1|92326.1|92365.4|92326.8|92349.8|92313|31
1643794290000|2022-02-02 09:31:30|92350.8|92325.8|92348.1|92323.1|92364.8|92327.7|92346.9|92309.5|49
1643794300000|2022-02-02 09:31:40|92360.2|92310.2|92345.7|92320.7|92364.2|92326.8|92343.8|92305.6|50
1643794310000|2022-02-02 09:31:50|92346.2|92321.2|92346.5|92321.5|92347.2|92322.2|92345.5|92320.5|38
1643794320000|2022-02-02 09:32:00|92346.6|92321.6|92347.6|92322.6|92348.1|92323.1|92345.8|92320.8|52
1643794330000|2022-02-02 09:32:10|92347.8|92322.8|92361.8|92311.8|92362.5|92327.5|92347.8|92311.8|47
1643794340000|2022-02-02 09:32:20|92361.5|92311.5|92362.1|92337.1|92375.1|92340.1|92354.2|92310.9|59
1643794350000|2022-02-02 09:32:30|92362|92337|92385.5|92335.5|92386.1|92349.3|92361.5|92331.1|58
1643794360000|2022-02-02 09:32:40|92384.9|92334.9|92377.9|92352.9|92388.4|92354.4|92371.8|92332.8|56
1643794370000|2022-02-02 09:32:50|92377.6|92352.6|92380.7|92355.7|92397.1|92358.1|92377.6|92340.7|48
1643794380000|2022-02-02 09:33:00|92382.4|92357.4|92389.2|92339.2|92393.9|92358.6|92377.4|92338.7|56
1643794390000|2022-02-02 09:33:10|92389.4|92339.4|92381.2|92356.2|92395.1|92357.7|92369|92331.9|56
1643794400000|2022-02-02 09:33:20|92381.1|92356.1|92386.8|92361.8|92388.9|92363.9|92380.2|92355.2|57
1643794410000|2022-02-02 09:33:30|92386.6|92361.6|92391.6|92366.6|92391.8|92366.8|92385.4|92360.4|50
1643794420000|2022-02-02 09:33:40|92392.4|92367.4|92388.8|92363.8|92392.4|92367.4|92384.5|92359.5|42
1643794430000|2022-02-02 09:33:50|92388.4|92363.4|92384.1|92359.1|92389.8|92364.8|92382.7|92357.7|46
1643794440000|2022-02-02 09:34:00|92383.6|92358.6|92382.3|92357.3|92384.8|92359.8|92380.8|92355.8|39
1643794450000|2022-02-02 09:34:10|92382.5|92357.5|92382.8|92357.8|92393.6|92361|92380.6|92343.6|29
1643794460000|2022-02-02 09:34:20|92382.6|92357.6|92382.2|92357.2|92386.2|92361.2|92382.2|92357.2|44
1643794470000|2022-02-02 09:34:30|92381.2|92356.2|92391.6|92341.6|92394.4|92360|92373.4|92338|64
1643794480000|2022-02-02 09:34:40|92391.5|92341.5|92379.8|92329.8|92391.5|92355.8|92365.1|92327.6|56
1643794490000|2022-02-02 09:34:50|92379.3|92329.3|92368.6|92343.6|92381.2|92343.6|92365.7|92329.2|23
1643794500000|2022-02-02 09:35:00|92368.4|92343.4|92406.4|92356.4|92413.6|92374.4|92368.4|92330.6|59
1643794510000|2022-02-02 09:35:10|92406.2|92356.2|92404.4|92379.4|92415.7|92380.1|92393.6|92355.8|41
1643794520000|2022-02-02 09:35:20|92404.3|92379.3|92414|92389|92414.7|92389.7|92403.1|92378.1|49
1643794530000|2022-02-02 09:35:30|92414.2|92389.2|92421.4|92371.4|92432.2|92393.5|92410.8|92371.4|54
1643794540000|2022-02-02 09:35:40|92421|92371|92421|92371|92424.9|92374.9|92420.4|92370.4|40
1643794550000|2022-02-02 09:35:50|92420.9|92370.9|92407.1|92382.1|92423|92385|92407.1|92368.5|45
1643794560000|2022-02-02 09:36:00|92406.2|92381.2|92395.2|92370.2|92417|92382.7|92394.3|92356.9|51
1643794570000|2022-02-02 09:36:10|92395.7|92370.7|92398.4|92373.4|92399.2|92374.2|92393.4|92368.4|44
1643794580000|2022-02-02 09:36:20|92396.7|92371.7|92411.8|92361.8|92412.3|92374.6|92396.7|92360.4|34
1643794590000|2022-02-02 09:36:30|92412.5|92362.5|92399.4|92374.4|92413.9|92376.8|92397.3|92360.8|41
1643794600000|2022-02-02 09:36:40|92399.9|92374.9|92417.4|92367.4|92418.4|92375|92397.3|92359|46
1643794610000|2022-02-02 09:36:50|92416.9|92366.9|92422.7|92372.7|92424.3|92385.4|92410.4|92364.6|54
1643794620000|2022-02-02 09:37:00|92422.6|92372.6|92413.3|92388.3|92423.4|92388.3|92403.1|92367.6|63
1643794630000|2022-02-02 09:37:10|92410.8|92385.8|92425.6|92375.6|92429.6|92394.6|92409.8|92375.6|61
1643794640000|2022-02-02 09:37:20|92422.7|92372.7|92421.5|92371.5|92422.8|92372.8|92418.8|92368.8|46
1643794650000|2022-02-02 09:37:30|92421.3|92371.3|92408.6|92383.6|92421.4|92383.9|92405.6|92370.3|60
1643794660000|2022-02-02 09:37:40|92407.9|92382.9|92414.3|92389.3|92414.3|92389.3|92407.2|92382.2|42
1643794670000|2022-02-02 09:37:50|92413.8|92388.8|92407.8|92382.8|92428.7|92390|92407.6|92372.6|56
1643794680000|2022-02-02 09:38:00|92407.1|92382.1|92419.3|92369.3|92419.5|92382.1|92400.2|92361.5|51
1643794690000|2022-02-02 09:38:10|92419.6|92369.6|92417|92367|92420.6|92382.4|92405.6|92366.5|51
1643794700000|2022-02-02 09:38:20|92416.6|92366.6|92412.9|92362.9|92418|92368|92411.1|92361.1|46
1643794710000|2022-02-02 09:38:30|92413.4|92363.4|92411.7|92386.7|92422.3|92390|92407.9|92363.4|49
1643794720000|2022-02-02 09:38:40|92411.8|92386.8|92414.8|92389.8|92427.5|92397.9|92408.9|92377.5|66
1643794730000|2022-02-02 09:38:50|92416.3|92391.3|92422.5|92397.5|92435.6|92399.3|92413.1|92376.5|57
1643794740000|2022-02-02 09:39:00|92422.7|92397.7|92443.9|92393.9|92445|92409.4|92417.3|92385.7|60
1643794750000|2022-02-02 09:39:10|92443.5|92393.5|92445|92395|92445.4|92407.8|92429.9|92391.2|45
1643794760000|2022-02-02 09:39:20|92444.5|92394.5|92444.5|92394.5|92449.7|92413.3|92432.2|92393.9|47
1643794770000|2022-02-02 09:39:30|92443.9|92393.9|92449.5|92399.5|92451|92415.4|92438.8|92393.5|43
1643794780000|2022-02-02 09:39:40|92449.7|92399.7|92447.7|92397.7|92451.6|92401.6|92445.3|92395.3|46
1643794790000|2022-02-02 09:39:50|92447.6|92397.6|92434.2|92409.2|92448.3|92412.2|92432.4|92396.9|41
1643794800000|2022-02-02 09:40:00|92433.8|92408.8|92434.3|92409.3|92447.7|92412.4|92433.4|92394.5|50
1643794810000|2022-02-02 09:40:10|92434.2|92409.2|92438.4|92388.4|92445.8|92411.5|92430.4|92388.4|54
1643794820000|2022-02-02 09:40:20|92439.8|92389.8|92417.6|92392.6|92439.8|92393.4|92416.6|92376.7|53
1643794830000|2022-02-02 09:40:30|92417.9|92392.9|92414.9|92389.9|92432|92394.4|92414.3|92379.8|50
1643794840000|2022-02-02 09:40:40|92415.1|92390.1|92407|92382|92426.7|92390.3|92406.2|92372|61
1643794850000|2022-02-02 09:40:50|92406.7|92381.7|92414.1|92364.1|92418.7|92382.4|92406.4|92364.1|45
1643794860000|2022-02-02 09:41:00|92413.6|92363.6|92407|92382|92413.7|92382|92401|92363.6|42
1643794870000|2022-02-02 09:41:10|92407.8|92382.8|92406|92381|92419.7|92384|92405.3|92369.7|45
1643794880000|2022-02-02 09:41:20|92405.7|92380.7|92415.6|92365.6|92418.4|92383.5|92402.4|92365.6|49
1643794890000|2022-02-02 09:41:30|92415.7|92365.7|92407.3|92382.3|92416.7|92385.5|92402.3|92362.8|55
1643794900000|2022-02-02 09:41:40|92405.7|92380.7|92419.7|92369.7|92419.9|92384.2|92405.3|92369.4|44
1643794910000|2022-02-02 09:41:50|92419.4|92369.4|92410.2|92385.2|92420.5|92386|92401.8|92369.4|32
1643794920000|2022-02-02 09:42:00|92410.3|92385.3|92396.4|92371.4|92417.2|92385.6|92393.9|92357.6|42
1643794930000|2022-02-02 09:42:10|92396.3|92371.3|92380.5|92355.5|92407.7|92371.6|92379.1|92354.1|39
1643794940000|2022-02-02 09:42:20|92380.6|92355.6|92406.2|92381.2|92418.8|92382|92380.5|92355.5|50
1643794950000|2022-02-02 09:42:30|92405.8|92380.8|92414.8|92364.8|92422|92385|92401.9|92364.8|65
1643794960000|2022-02-02 09:42:40|92414.4|92364.4|92403.6|92353.6|92415|92380.5|92395.4|92353.5|38
1643794970000|2022-02-02 09:42:50|92403.7|92353.7|92376.6|92351.6|92405.4|92361.6|92373|92334.7|60
1643794980000|2022-02-02 09:43:00|92376.4|92351.4|92375.9|92350.9|92389|92351.6|92367.9|92334|57
1643794990000|2022-02-02 09:43:10|92376.2|92351.2|92376.8|92351.8|92389.2|92353.1|92371.4|92333.6|54
1643795000000|2022-02-02 09:43:20|92376.5|92351.5|92394.1|92344.1|92396|92352.9|92376.4|92340.5|49
1643795010000|2022-02-02 09:43:30|92394.3|92344.3|92389.1|92364.1|92398.6|92364.1|92384.2|92344|39
1643795020000|2022-02-02 09:43:40|92388.8|92363.8|92446.4|92396.4|92448.6|92398.6|92386.6|92361.6|50
1643795030000|2022-02-02 09:43:50|92446.7|92396.7|92444.8|92394.8|92448.5|92410.3|92432.6|92391.9|48
1643795040000|2022-02-02 09:44:00|92429.7|92404.7|92442.4|92392.4|92445.1|92406.9|92429.7|92390.6|42
1643795050000|2022-02-02 09:44:10|92442.8|92392.8|92438.5|92388.5|92444.2|92403.4|92424.7|92385.8|49
1643795060000|2022-02-02 09:44:20|92437.7|92387.7|92413.2|92363.2|92437.7|92399.2|92412.8|92362.8|65
1643795070000|2022-02-02 09:44:30|92391.5|92366.5|92390|92340|92400.2|92366.5|92381.4|92340|55
1643795080000|2022-02-02 09:44:40|92389.7|92339.7|92409.8|92384.8|92410.6|92385.6|92387.8|92337.8|60
1643795090000|2022-02-02 09:44:50|92413.4|92388.4|92418.3|92368.3|92426.1|92388.9|92406.2|92366.9|62
1643795100000|2022-02-02 09:45:00|92418.8|92368.8|92411.5|92386.5|92426.2|92391|92402.1|92365.2|61
1643795110000|2022-02-02 09:45:10|92410.5|92385.5|92407.2|92382.2|92412.1|92387.1|92402.6|92377.6|39
1643795120000|2022-02-02 09:45:20|92407.7|92382.7|92411.2|92386.2|92413.7|92388.7|92407.2|92382.2|41
1643795130000|2022-02-02 09:45:30|92411.1|92386.1|92417.5|92392.5|92420.2|92395.2|92408.9|92383.9|43
1643795140000|2022-02-02 09:45:40|92421.2|92396.2|92420.9|92395.9|92421.9|92396.9|92419.4|92394.4|38
1643795150000|2022-02-02 09:45:50|92421.7|92396.7|92422.1|92397.1|92423.6|92398.6|92416.2|92391.2|55
1643795160000|2022-02-02 09:46:00|92421.7|92396.7|92429.3|92404.3|92442|92405.7|92420.9|92391.5|32
1643795170000|2022-02-02 09:46:10|92428.3|92403.3|92420.3|92395.3|92432.6|92407.6|92420.3|92395.3|32
1643795180000|2022-02-02 09:46:20|92420.5|92395.5|92433.1|92408.1|92446.9|92409.7|92419|92393.6|45
1643795190000|2022-02-02 09:46:30|92433.2|92408.2|92428.4|92403.4|92441.8|92408.2|92421.1|92390.2|56
1643795200000|2022-02-02 09:46:40|92427.9|92402.9|92425.3|92400.3|92441.3|92405.2|92424.6|92390.2|55
1643795210000|2022-02-02 09:46:50|92424.7|92399.7|92436|92386|92438.9|92402|92423.8|92385.9|47
1643795220000|2022-02-02 09:47:00|92436.9|92386.9|92415.3|92390.3|92437.8|92401.6|92412.7|92381.2|47
1643795230000|2022-02-02 09:47:10|92416.9|92391.9|92421.2|92396.2|92421.2|92396.2|92413.5|92388.5|57
1643795240000|2022-02-02 09:47:20|92422|92397|92422.1|92397.1|92434.9|92398.5|92420.3|92384.9|35
1643795250000|2022-02-02 09:47:30|92421.2|92396.2|92399.5|92374.5|92432.2|92397|92399.5|92360.8|46
1643795260000|2022-02-02 09:47:40|92400.4|92375.4|92409.8|92384.8|92409.8|92384.8|92397.8|92372.8|54
1643795270000|2022-02-02 09:47:50|92410.3|92385.3|92411.1|92386.1|92411.5|92386.5|92406.6|92381.6|31
1643795280000|2022-02-02 09:48:00|92412.3|92387.3|92419.9|92394.9|92426.2|92395.5|92411.2|92372.5|53
1643795290000|2022-02-02 09:48:10|92419.7|92394.7|92411.7|92386.7|92419.9|92394.9|92411|92386|34
1643795300000|2022-02-02 09:48:20|92410.3|92385.3|92411.1|92386.1|92413.3|92388.3|92408.6|92383.6|35
1643795310000|2022-02-02 09:48:30|92411.2|92386.2|92410.4|92385.4|92412|92387|92407.7|92382.7|33
1643795320000|2022-02-02 09:48:40|92405.3|92380.3|92407.9|92382.9|92408.4|92383.4|92404.4|92379.4|21
1643795330000|2022-02-02 09:48:50|92406.4|92381.4|92410.7|92385.7|92410.7|92385.7|92406.4|92381.4|18
1643795340000|2022-02-02 09:49:00|92410.2|92385.2|92398.7|92373.7|92410.7|92385.7|92397.8|92372.8|49
1643795350000|2022-02-02 09:49:10|92398.4|92373.4|92400.8|92375.8|92401.1|92376.1|92398.4|92373.4|35
1643795360000|2022-02-02 09:49:20|92400.6|92375.6|92397.2|92372.2|92403.1|92378.1|92397.2|92372.2|36
1643795370000|2022-02-02 09:49:30|92395.8|92370.8|92398.7|92373.7|92409.1|92376|92395.8|92359.1|43
1643795380000|2022-02-02 09:49:40|92398.2|92373.2|92402.5|92377.5|92406.6|92381.6|92395.9|92370.9|47
1643795390000|2022-02-02 09:49:50|92411.1|92361.1|92383.7|92358.7|92411.1|92375.9|92382.7|92357.7|53
1643795400000|2022-02-02 09:50:00|92383.9|92358.9|92382.6|92357.6|92396.5|92363.2|92382.2|92345.7|41
1643795410000|2022-02-02 09:50:10|92383.5|92358.5|92386.1|92361.1|92387|92362|92382.8|92357.8|41
1643795420000|2022-02-02 09:50:20|92386|92361|92381|92356|92386.1|92361.1|92380.7|92355.7|24
1643795430000|2022-02-02 09:50:30|92381.3|92356.3|92382.8|92357.8|92382.9|92357.9|92376.8|92351.8|33
1643795440000|2022-02-02 09:50:40|92383.2|92358.2|92382.1|92357.1|92387.2|92362.2|92382.1|92357.1|35
1643795450000|2022-02-02 09:50:50|92382.6|92357.6|92383.5|92358.5|92383.5|92358.5|92381.5|92356.5|26
1643795460000|2022-02-02 09:51:00|92383|92358|92386.5|92361.5|92390.2|92365.2|92383|92358|32
1643795470000|2022-02-02 09:51:10|92387|92362|92384.3|92359.3|92388.8|92363.8|92384.3|92359.3|35
1643795480000|2022-02-02 09:51:20|92383.9|92358.9|92383.5|92358.5|92384.7|92359.7|92382.9|92357.9|21
1643795490000|2022-02-02 09:51:30|92384.1|92359.1|92373.3|92348.3|92385.5|92360.5|92373.3|92348.3|47
1643795500000|2022-02-02 09:51:40|92374.6|92349.6|92367.6|92342.6|92375.7|92350.7|92366.5|92341.5|46
1643795510000|2022-02-02 09:51:50|92366.2|92341.2|92367.4|92342.4|92368.3|92343.3|92365.4|92340.4|36
1643795520000|2022-02-02 09:52:00|92367.6|92342.6|92373.2|92323.2|92375.1|92343.9|92360.1|92321.3|42
1643795530000|2022-02-02 09:52:10|92372.8|92322.8|92375.4|92325.4|92376.8|92340.3|92360.1|92322.2|41
1643795540000|2022-02-02 09:52:20|92375.6|92325.6|92369.5|92344.5|92375.6|92344.5|92360.6|92324.2|39
1643795550000|2022-02-02 09:52:30|92381.3|92331.3|92361.5|92336.5|92382.7|92346.2|92360.9|92331.3|43
1643795560000|2022-02-02 09:52:40|92362.1|92337.1|92361|92336|92372.5|92337.7|92358.2|92321.2|47
1643795570000|2022-02-02 09:52:50|92361.1|92336.1|92354.5|92329.5|92361.7|92336.7|92354.5|92329.5|30
1643795580000|2022-02-02 09:53:00|92369.2|92319.2|92366.7|92316.7|92369.2|92332.7|92356|92316.4|19
1643795590000|2022-02-02 09:53:10|92355.4|92330.4|92365.6|92315.6|92365.9|92331.1|92354.1|92314.9|30
1643795600000|2022-02-02 09:53:20|92365.5|92315.5|92354.1|92329.1|92366.9|92329.7|92353.1|92314.3|33
1643795610000|2022-02-02 09:53:30|92353.8|92328.8|92352.4|92327.4|92354|92329|92352.2|92327.2|26
1643795620000|2022-02-02 09:53:40|92352.9|92327.9|92353|92328|92353.2|92328.2|92350.5|92325.5|24
1643795630000|2022-02-02 09:53:50|92353.1|92328.1|92360|92310|92360|92331.2|92348.8|92310|32
1643795640000|2022-02-02 09:54:00|92350.7|92325.7|92350.4|92300.4|92351.5|92325.7|92326.9|92287|49
1643795650000|2022-02-02 09:54:10|92351.6|92301.6|92338.2|92313.2|92352.8|92315.3|92338|92301.3|42
1643795660000|2022-02-02 09:54:20|92337.7|92312.7|92356.8|92306.8|92359.2|92320.8|92336.9|92305.7|48
1643795670000|2022-02-02 09:54:30|92358.8|92308.8|92350.2|92325.2|92359.4|92325.2|92344.8|92306.5|41
1643795680000|2022-02-02 09:54:40|92362.4|92312.4|92340.7|92315.7|92362.4|92325.4|92340.1|92305.7|46
1643795690000|2022-02-02 09:54:50|92341.6|92316.6|92319.4|92294.4|92341.6|92316.6|92316.7|92280.3|33
1643795700000|2022-02-02 09:55:00|92319.1|92294.1|92319.3|92269.3|92326.4|92294.1|92306.8|92268.1|50
1643795710000|2022-02-02 09:55:10|92319.1|92269.1|92300.7|92275.7|92320|92279.4|92300.7|92263.6|45
1643795720000|2022-02-02 09:55:20|92310.9|92260.9|92304|92254|92312.4|92262.4|92302.4|92252.4|50
1643795730000|2022-02-02 09:55:30|92304.4|92254.4|92299.7|92249.7|92304.4|92254.4|92299|92249|60
1643795740000|2022-02-02 09:55:40|92298.8|92248.8|92283.4|92258.4|92299.8|92260.9|92281|92242|45
1643795750000|2022-02-02 09:55:50|92296.3|92246.3|92295.5|92245.5|92296.3|92261.5|92281.9|92243.6|38
1643795760000|2022-02-02 09:56:00|92284.1|92259.1|92282.1|92257.1|92284.1|92259.1|92281.1|92256.1|43
1643795770000|2022-02-02 09:56:10|92282|92257|92292.2|92242.2|92293.7|92257.1|92280.1|92241.1|48
1643795780000|2022-02-02 09:56:20|92292.4|92242.4|92285.1|92235.1|92293.1|92243.1|92285.1|92235.1|52
1643795790000|2022-02-02 09:56:30|92285.2|92235.2|92287.5|92237.5|92290.3|92251.9|92270.4|92234.2|50
1643795800000|2022-02-02 09:56:40|92287.8|92237.8|92288.3|92238.3|92289.9|92239.9|92286.9|92236.9|31
1643795810000|2022-02-02 09:56:50|92289.1|92239.1|92280.2|92230.2|92289.1|92239.1|92280.2|92230.2|49
1643795820000|2022-02-02 09:57:00|92279.9|92229.9|92265.8|92215.8|92281.9|92244.6|92257.5|92215.3|49
1643795830000|2022-02-02 09:57:10|92265.4|92215.4|92258.5|92208.5|92265.5|92215.5|92257.9|92207.9|45
1643795840000|2022-02-02 09:57:20|92257.2|92207.2|92255.9|92205.9|92257.6|92217.3|92242.3|92205.4|47
1643795850000|2022-02-02 09:57:30|92256.9|92206.9|92249.9|92199.9|92256.9|92216|92238.7|92198.4|48
1643795860000|2022-02-02 09:57:40|92250.7|92200.7|92240.3|92215.3|92272.2|92233.5|92236.7|92190.7|62
1643795870000|2022-02-02 09:57:50|92243.8|92218.8|92249.7|92199.7|92257|92218.8|92243.8|92199.1|63
1643795880000|2022-02-02 09:58:00|92251.6|92201.6|92248.7|92198.7|92253.6|92203.6|92246|92196|59
1643795890000|2022-02-02 09:58:10|92248.3|92198.3|92251.6|92201.6|92253.5|92203.5|92248.3|92198.3|51
1643795900000|2022-02-02 09:58:20|92251.8|92201.8|92237.1|92187.1|92252|92214.9|92234.6|92186|59
1643795910000|2022-02-02 09:58:30|92237.3|92187.3|92231.3|92181.3|92237.5|92187.5|92231.2|92181.2|62
1643795920000|2022-02-02 09:58:40|92231.6|92181.6|92216.6|92166.6|92231.8|92181.8|92216|92166|61
1643795930000|2022-02-02 09:58:50|92216.1|92166.1|92213.1|92163.1|92219.9|92169.9|92211.4|92161.4|58
1643795940000|2022-02-02 09:59:00|92214.1|92164.1|92211.2|92161.2|92215|92165|92205.7|92155.7|66
1643795950000|2022-02-02 09:59:10|92211.5|92161.5|92207.2|92157.2|92212.6|92162.6|92206.2|92156.2|62
1643795960000|2022-02-02 09:59:20|92207.5|92157.5|92213.8|92163.8|92214.1|92164.1|92206.1|92156.1|50
1643795970000|2022-02-02 09:59:30|92213.6|92163.6|92216.4|92166.4|92217.4|92167.4|92213.2|92163.2|49
1643795980000|2022-02-02 09:59:40|92214|92164|92219.9|92169.9|92222|92172|92211.9|92161.9|62
1643795990000|2022-02-02 09:59:50|92219.3|92169.3|92244.3|92194.3|92254.6|92204.6|92219.1|92169.1|74
1643796000000|2022-02-02 10:00:00|92239.8|92189.8|92179.8|92129.8|92241.9|92191.9|92172.3|92122.3|78
1643796010000|2022-02-02 10:00:10|92179.1|92129.1|92163.1|92113.1|92183.7|92133.7|92163.1|92113.1|77
1643796020000|2022-02-02 10:00:20|92161.5|92111.5|92198.3|92148.3|92200|92150|92158.1|92108.1|78
1643796030000|2022-02-02 10:00:30|92203.4|92153.4|92236|92186|92240.8|92190.8|92203.4|92153.4|76
1643796040000|2022-02-02 10:00:40|92235.7|92185.7|92230.2|92180.2|92235.7|92185.7|92228.7|92178.7|73
1643796050000|2022-02-02 10:00:50|92230.1|92180.1|92242.5|92192.5|92249.7|92199.7|92230.1|92180.1|79
1643796060000|2022-02-02 10:01:00|92243.1|92193.1|92225.1|92175.1|92243.1|92193.1|92214.6|92164.6|75
1643796070000|2022-02-02 10:01:10|92225.4|92175.4|92248|92198|92250.4|92200.4|92225.3|92175.3|73
1643796080000|2022-02-02 10:01:20|92249|92199|92245.1|92195.1|92252.3|92202.3|92243.9|92193.9|70
1643796090000|2022-02-02 10:01:30|92245.7|92195.7|92210.1|92160.1|92247.3|92197.3|92209|92159|50
1643796100000|2022-02-02 10:01:40|92210|92160|92205.2|92155.2|92210.9|92160.9|92203.6|92153.6|62
1643796110000|2022-02-02 10:01:50|92205.3|92155.3|92214.6|92164.6|92230.4|92180.4|92204.8|92154.8|72
1643796120000|2022-02-02 10:02:00|92214.4|92164.4|92220.8|92170.8|92224.5|92177.6|92201|92163.6|65
1643796130000|2022-02-02 10:02:10|92219.9|92169.9|92218.7|92168.7|92220.3|92182.6|92206.2|92163.1|68
1643796140000|2022-02-02 10:02:20|92219|92169|92220.8|92170.8|92225.5|92185.5|92207.4|92165.1|71
1643796150000|2022-02-02 10:02:30|92207.4|92182.4|92204|92179|92224|92183.1|92204|92169.1|59
1643796160000|2022-02-02 10:02:40|92218.3|92168.3|92221.1|92171.1|92222|92185.3|92207.1|92166.8|67
1643796170000|2022-02-02 10:02:50|92217.7|92167.7|92208.4|92158.4|92217.7|92167.7|92204.8|92154.8|67
1643796180000|2022-02-02 10:03:00|92208.1|92158.1|92210.5|92160.5|92216.6|92166.6|92208.1|92158.1|63
1643796190000|2022-02-02 10:03:10|92211.1|92161.1|92208.8|92158.8|92212.4|92162.4|92206.4|92156.4|60
1643796200000|2022-02-02 10:03:20|92209|92159|92198.4|92173.4|92215.4|92173.4|92196.4|92156.6|62
1643796210000|2022-02-02 10:03:30|92198.3|92173.3|92200.8|92175.8|92215|92175.8|92198|92162|50
1643796220000|2022-02-02 10:03:40|92200.5|92175.5|92211.2|92161.2|92212.9|92175.5|92199.4|92160.6|34
1643796230000|2022-02-02 10:03:50|92210.9|92160.9|92198.6|92173.6|92213.5|92176.9|92197.3|92159.2|54
1643796240000|2022-02-02 10:04:00|92212|92162|92210|92160|92216.3|92177.4|92192.5|92157.8|60
1643796250000|2022-02-02 10:04:10|92208.7|92158.7|92200.3|92175.3|92214.8|92178.5|92196.1|92158.7|67
1643796260000|2022-02-02 10:04:20|92196.7|92171.7|92212.4|92162.4|92212.4|92173.5|92196.2|92157.5|64
1643796270000|2022-02-02 10:04:30|92212.2|92162.2|92203.7|92178.7|92216.4|92179.5|92203.3|92160.9|50
1643796280000|2022-02-02 10:04:40|92204.7|92179.7|92216.2|92166.2|92222.3|92181.1|92203.8|92162.7|64
1643796290000|2022-02-02 10:04:50|92215.8|92165.8|92214.6|92164.6|92220.5|92181.8|92204.8|92163.7|53
1643796300000|2022-02-02 10:05:00|92215.6|92165.6|92209.1|92159.1|92217|92172.8|92196.4|92157.9|63
1643796310000|2022-02-02 10:05:10|92212.5|92162.5|92252|92202|92252.8|92211.7|92208.6|92162.5|74
1643796320000|2022-02-02 10:05:20|92251.5|92201.5|92235.2|92210.2|92252.4|92212.6|92232.8|92196.8|53
1643796330000|2022-02-02 10:05:30|92235.4|92210.4|92256.1|92231.1|92271.5|92234.1|92235.1|92195.6|64
1643796340000|2022-02-02 10:05:40|92256.3|92231.3|92272.7|92222.7|92277|92239.1|92254.9|92217.7|62
1643796350000|2022-02-02 10:05:50|92272.8|92222.8|92253.1|92203.1|92273.3|92225.8|92241.8|92202.5|60
1643796360000|2022-02-02 10:06:00|92253.5|92203.5|92256.1|92206.1|92259.2|92213|92233.6|92195.8|68
1643796370000|2022-02-02 10:06:10|92256.7|92206.7|92256.9|92206.9|92263.4|92219.1|92243.9|92205.5|53
1643796380000|2022-02-02 10:06:20|92257.3|92207.3|92255.7|92205.7|92261|92222|92247|92204|59
1643796390000|2022-02-02 10:06:30|92255.6|92205.6|92261.1|92211.1|92262|92217.3|92242.2|92202.5|49
1643796400000|2022-02-02 10:06:40|92260.9|92210.9|92269.1|92219.1|92269.7|92219.7|92259|92209|61
1643796410000|2022-02-02 10:06:50|92268.9|92218.9|92256|92206|92268.9|92229.6|92246|92205.8|47
1643796420000|2022-02-02 10:07:00|92256.2|92206.2|92244|92219|92263.5|92227.4|92240.2|92202.4|69
1643796430000|2022-02-02 10:07:10|92244.1|92219.1|92252.7|92202.7|92256.3|92219.9|92239.4|92201.2|45
1643796440000|2022-02-02 10:07:20|92252.8|92202.8|92240.9|92215.9|92255.9|92217.6|92240.5|92202.1|56
1643796450000|2022-02-02 10:07:30|92240.6|92215.6|92242.3|92217.3|92255.8|92219.9|92239.1|92203.1|53
1643796460000|2022-02-02 10:07:40|92242.9|92217.9|92251.4|92226.4|92262.8|92227.2|92242.8|92205.9|42
1643796470000|2022-02-02 10:07:50|92251.3|92226.3|92265.9|92215.9|92267|92227.3|92250.5|92214.2|51
1643796480000|2022-02-02 10:08:00|92253.2|92228.2|92246.2|92221.2|92259.4|92228.8|92245.5|92209.4|47
1643796490000|2022-02-02 10:08:10|92246.6|92221.6|92262.3|92212.3|92262.4|92226.5|92243.3|92205.9|49
1643796500000|2022-02-02 10:08:20|92262|92212|92249.7|92224.7|92264.3|92227|92248|92210.1|51
1643796510000|2022-02-02 10:08:30|92249.4|92224.4|92259.8|92209.8|92261.7|92227.3|92248|92209.8|50
1643796520000|2022-02-02 10:08:40|92260.3|92210.3|92263.1|92213.1|92263.1|92213.1|92260.1|92210.1|33
1643796530000|2022-02-02 10:08:50|92263|92213|92256.1|92231.1|92267.4|92232.7|92255.2|92212.6|40
1643796540000|2022-02-02 10:09:00|92256.3|92231.3|92264.7|92214.7|92264.7|92232.3|92250|92213.7|41
1643796550000|2022-02-02 10:09:10|92246.3|92221.3|92246.7|92221.7|92259.2|92222.5|92240.6|92202.8|56
1643796560000|2022-02-02 10:09:20|92246.9|92221.9|92254.7|92204.7|92254.9|92221.9|92237|92202.5|55
1643796570000|2022-02-02 10:09:30|92254.5|92204.5|92242.8|92217.8|92263|92221|92241.6|92204.5|56
1643796580000|2022-02-02 10:09:40|92244.3|92219.3|92240.1|92215.1|92254.3|92219.3|92240.1|92204.1|43
1643796590000|2022-02-02 10:09:50|92243.6|92218.6|92249.2|92224.2|92261.2|92224.3|92240.5|92206.4|49
1643796600000|2022-02-02 10:10:00|92249|92224|92250.9|92225.9|92264.2|92226.4|92245.9|92210.6|55
1643796610000|2022-02-02 10:10:10|92250.6|92225.6|92258.6|92208.6|92264|92225.6|92246.9|92205.7|45
1643796620000|2022-02-02 10:10:20|92258.4|92208.4|92245.7|92220.7|92261.6|92222.6|92244.1|92206|62
1643796630000|2022-02-02 10:10:30|92245|92220|92245.3|92220.3|92246|92221|92242.6|92217.6|62
1643796640000|2022-02-02 10:10:40|92245.6|92220.6|92251.5|92201.5|92253.5|92222.2|92239.9|92201.1|61
1643796650000|2022-02-02 10:10:50|92252.1|92202.1|92223.2|92198.2|92255.6|92215.5|92223.2|92198.2|53
1643796660000|2022-02-02 10:11:00|92224.4|92199.4|92219.2|92194.2|92237|92199.4|92218.6|92185|50
1643796670000|2022-02-02 10:11:10|92219.4|92194.4|92226.1|92201.1|92235.6|92201.1|92218.9|92183.7|49
1643796680000|2022-02-02 10:11:20|92226.2|92201.2|92222.1|92197.1|92227.8|92202.8|92222.1|92197.1|45
1643796690000|2022-02-02 10:11:30|92225.7|92200.7|92224.5|92199.5|92238.3|92201|92219.9|92182.7|49
1643796700000|2022-02-02 10:11:40|92224.1|92199.1|92223.1|92198.1|92226|92201|92221.7|92196.7|26
1643796710000|2022-02-02 10:11:50|92220.7|92195.7|92222.2|92197.2|92223.4|92198.4|92219.6|92194.6|35
1643796720000|2022-02-02 10:12:00|92222.4|92197.4|92215.9|92190.9|92227.1|92202.1|92214.9|92189.9|53
1643796730000|2022-02-02 10:12:10|92215|92190|92220.5|92195.5|92228.5|92196.7|92215|92178.5|31
1643796740000|2022-02-02 10:12:20|92220.4|92195.4|92217.4|92192.4|92228.5|92196.5|92215.7|92178.1|36
1643796750000|2022-02-02 10:12:30|92216.3|92191.3|92218.4|92193.4|92222.1|92197.1|92215.9|92190.9|32
1643796760000|2022-02-02 10:12:40|92218.6|92193.6|92214.5|92189.5|92220.8|92195.8|92213.6|92188.6|31
1643796770000|2022-02-02 10:12:50|92214|92189|92214.3|92189.3|92215.7|92190.7|92213.1|92188.1|21
1643796780000|2022-02-02 10:13:00|92214.2|92189.2|92216.2|92191.2|92216.4|92191.4|92213.7|92188.7|23
1643796790000|2022-02-02 10:13:10|92216|92191|92218.8|92193.8|92220.2|92195.2|92215.4|92190.4|31
1643796800000|2022-02-02 10:13:20|92218.9|92193.9|92255.8|92230.8|92270|92231.7|92218.4|92186.2|69
1643796810000|2022-02-02 10:13:30|92256.5|92231.5|92271|92221|92271.6|92232|92254.4|92216.6|28
1643796820000|2022-02-02 10:13:40|92269.5|92219.5|92253.3|92228.3|92269.8|92233.7|92253|92216.3|66
1643796830000|2022-02-02 10:13:50|92253.7|92228.7|92258.1|92233.1|92271.4|92238.2|92253|92218.7|58
1643796840000|2022-02-02 10:14:00|92257.5|92232.5|92265.5|92215.5|92270.6|92232.7|92252|92214|52
1643796850000|2022-02-02 10:14:10|92265.2|92215.2|92264.2|92214.2|92266.3|92216.3|92263.7|92213.7|32
1643796860000|2022-02-02 10:14:20|92264.5|92214.5|92256|92231|92265.4|92233.4|92254.4|92211.7|59
1643796870000|2022-02-02 10:14:30|92256.2|92231.2|92251.7|92226.7|92267.9|92231.2|92250.6|92215.4|54
1643796880000|2022-02-02 10:14:40|92251.6|92226.6|92247.4|92222.4|92262.6|92232.2|92247.4|92212.6|40
1643796890000|2022-02-02 10:14:50|92248.3|92223.3|92236.6|92211.6|92255.6|92223.7|92234.8|92196.5|68
1643796900000|2022-02-02 10:15:00|92235.8|92210.8|92227.7|92202.7|92250.1|92212.6|92223.1|92191.3|64
1643796910000|2022-02-02 10:15:10|92227.5|92202.5|92225.8|92200.8|92227.5|92202.5|92225.4|92200.4|35
1643796920000|2022-02-02 10:15:20|92225.9|92200.9|92230|92205|92231.2|92206.2|92225.5|92200.5|40
1643796930000|2022-02-02 10:15:30|92229|92204|92223.1|92198.1|92242|92204.5|92222.7|92182.9|58
1643796940000|2022-02-02 10:15:40|92222.3|92197.3|92221.3|92196.3|92233.9|92197.3|92219.9|92181.2|41
1643796950000|2022-02-02 10:15:50|92221.7|92196.7|92220.7|92195.7|92224.1|92199.1|92219.9|92194.9|38
1643796960000|2022-02-02 10:16:00|92220.5|92195.5|92230.5|92180.5|92230.7|92196.2|92217|92179|44
1643796970000|2022-02-02 10:16:10|92230.6|92180.6|92232.9|92182.9|92232.9|92192.3|92212.2|92176|39
1643796980000|2022-02-02 10:16:20|92233|92183|92226.2|92176.2|92233|92196.5|92214.1|92176|45
1643796990000|2022-02-02 10:16:30|92225.9|92175.9|92212.6|92187.6|92226.2|92193.1|92210.9|92175.9|56
1643797000000|2022-02-02 10:16:40|92212.9|92187.9|92213.8|92188.8|92216|92191|92212.1|92187.1|42
1643797010000|2022-02-02 10:16:50|92213.7|92188.7|92213.6|92188.6|92215|92190|92213.1|92188.1|33
1643797020000|2022-02-02 10:17:00|92213.4|92188.4|92208.2|92183.2|92229.5|92192.7|92206.1|92167|62
1643797030000|2022-02-02 10:17:10|92207.6|92182.6|92193.5|92168.5|92209.4|92184.4|92193.5|92168.5|61
1643797040000|2022-02-02 10:17:20|92194|92169|92193.6|92143.6|92200.2|92169.4|92182.7|92142.9|63
1643797050000|2022-02-02 10:17:30|92194|92144|92165.5|92115.5|92195.5|92153|92161.9|92115.5|41
1643797060000|2022-02-02 10:17:40|92160.7|92110.7|92146.9|92096.9|92162.7|92121.4|92143.4|92093.4|56
1643797070000|2022-02-02 10:17:50|92146.7|92096.7|92161.5|92111.5|92162.3|92122.7|92138.6|92095.2|60
1643797080000|2022-02-02 10:18:00|92162|92112|92184.5|92134.5|92184.5|92145.9|92149.7|92110.6|51
1643797090000|2022-02-02 10:18:10|92188.1|92138.1|92201.5|92151.5|92202.9|92167.4|92172.8|92138.1|62
1643797100000|2022-02-02 10:18:20|92201.1|92151.1|92211.9|92161.9|92213.4|92171.9|92187|92147.2|67
1643797110000|2022-02-02 10:18:30|92212.3|92162.3|92207.2|92157.2|92213|92177.3|92196.7|92157.2|59
1643797120000|2022-02-02 10:18:40|92195.1|92170.1|92205.2|92180.2|92220.7|92181.8|92194.9|92157.4|58
1643797130000|2022-02-02 10:18:50|92204.5|92179.5|92198.1|92173.1|92215.1|92181.3|92195.5|92159.2|60
1643797140000|2022-02-02 10:19:00|92195.8|92170.8|92203.6|92153.6|92212.1|92177.6|92193.2|92152.9|68
1643797150000|2022-02-02 10:19:10|92203.3|92153.3|92203.4|92153.4|92207.9|92157.9|92201.7|92151.7|51
1643797160000|2022-02-02 10:19:20|92202.7|92152.7|92203.1|92153.1|92203.5|92153.5|92201.9|92151.9|37
1643797170000|2022-02-02 10:19:30|92203.3|92153.3|92191.8|92141.8|92203.3|92153.3|92191.4|92141.4|48
1643797180000|2022-02-02 10:19:40|92192|92142|92174.6|92149.6|92192|92151.2|92172.7|92136.7|55
1643797190000|2022-02-02 10:19:50|92173.7|92148.7|92179.4|92129.4|92181.6|92149.7|92170.1|92127.3|55
1643797200000|2022-02-02 10:20:00|92179.3|92129.3|92170.7|92120.7|92180|92137.3|92162.3|92118.1|73
1643797210000|2022-02-02 10:20:10|92170.9|92120.9|92143.5|92093.5|92170.9|92120.9|92129|92088.8|71
1643797220000|2022-02-02 10:20:20|92143.6|92093.6|92138.8|92088.8|92145.1|92095.1|92138.5|92088.5|47
1643797230000|2022-02-02 10:20:30|92139.3|92089.3|92113.1|92088.1|92142.1|92097.2|92110.7|92077.6|45
1643797240000|2022-02-02 10:20:40|92126.3|92076.3|92128.1|92078.1|92136.1|92086.1|92108.4|92066|62
1643797250000|2022-02-02 10:20:50|92129.7|92079.7|92126|92076|92133|92090.6|92112.4|92075.4|58
1643797260000|2022-02-02 10:21:00|92125.9|92075.9|92148.9|92098.9|92150|92111.5|92125.3|92075.3|63
1643797270000|2022-02-02 10:21:10|92149.4|92099.4|92143|92093|92152|92113.9|92129.1|92091.1|44
1643797280000|2022-02-02 10:21:20|92142.6|92092.6|92142|92092|92142.9|92092.9|92139.2|92089.2|48
1643797290000|2022-02-02 10:21:30|92141.1|92091.1|92133.8|92108.8|92149.6|92109.9|92132.5|92091.1|46
1643797300000|2022-02-02 10:21:40|92133.1|92108.1|92119.1|92069.1|92146.5|92108.1|92115.4|92067.2|59
1643797310000|2022-02-02 10:21:50|92119|92069|92114.5|92064.5|92119|92078.5|92102.1|92063.1|45
1643797320000|2022-02-02 10:22:00|92114.6|92064.6|92111.3|92061.3|92114.6|92073.4|92096.9|92058.7|58
1643797330000|2022-02-02 10:22:10|92110.9|92060.9|92111.9|92061.9|92115.5|92065.5|92107.1|92057.1|40
1643797340000|2022-02-02 10:22:20|92112.2|92062.2|92108.7|92058.7|92115.9|92065.9|92105.5|92055.5|59
1643797350000|2022-02-02 10:22:30|92109|92059|92103.4|92053.4|92109.5|92059.5|92102.2|92052.2|54
1643797360000|2022-02-02 10:22:40|92103.6|92053.6|92106.6|92056.6|92107.9|92057.9|92103.5|92053.5|53
1643797370000|2022-02-02 10:22:50|92106.7|92056.7|92104.3|92054.3|92107.3|92057.3|92103.7|92053.7|39
1643797380000|2022-02-02 10:23:00|92104.2|92054.2|92098.8|92048.8|92104.2|92054.2|92098.7|92048.7|49
1643797390000|2022-02-02 10:23:10|92099.1|92049.1|92095.9|92045.9|92099.8|92049.8|92093.1|92043.1|43
1643797400000|2022-02-02 10:23:20|92095.4|92045.4|92082.2|92057.2|92096.7|92058|92080.7|92043.6|31
1643797410000|2022-02-02 10:23:30|92082.4|92057.4|92089.2|92039.2|92090.8|92057.4|92079.9|92036.5|48
1643797420000|2022-02-02 10:23:40|92089.3|92039.3|92094.2|92044.2|92094.3|92044.3|92088.4|92038.4|58
1643797430000|2022-02-02 10:23:50|92093.2|92043.2|92104.3|92054.3|92106.6|92060.5|92084.5|92042|55
1643797440000|2022-02-02 10:24:00|92104.6|92054.6|92123.2|92073.2|92143.3|92093.3|92102.7|92052.7|73
1643797450000|2022-02-02 10:24:10|92121.8|92071.8|92125.7|92075.7|92125.7|92075.7|92119.2|92069.2|56
1643797460000|2022-02-02 10:24:20|92121|92071|92123.7|92073.7|92124.3|92074.3|92119.9|92069.9|54
1643797470000|2022-02-02 10:24:30|92123.8|92073.8|92121.5|92071.5|92124.2|92074.2|92120.8|92070.8|37
1643797480000|2022-02-02 10:24:40|92122.5|92072.5|92122.7|92072.7|92124.9|92086.9|92109.6|92072.1|35
1643797490000|2022-02-02 10:24:50|92122.4|92072.4|92111.5|92061.5|92124.6|92078.2|92096.4|92060.5|39
1643797500000|2022-02-02 10:25:00|92111.7|92061.7|92108.9|92058.9|92113.9|92063.9|92108.9|92058.9|27
1643797510000|2022-02-02 10:25:10|92109.3|92059.3|92110|92060|92112|92062|92107.4|92057.4|34
1643797520000|2022-02-02 10:25:20|92107.2|92057.2|92110.7|92060.7|92111.9|92070.1|92092.1|92056.4|40
1643797530000|2022-02-02 10:25:30|92112.1|92062.1|92109.4|92084.4|92121.2|92088.1|92104.6|92060.9|59
1643797540000|2022-02-02 10:25:40|92108.8|92083.8|92125.2|92075.2|92138.6|92104.6|92108.8|92073|56
1643797550000|2022-02-02 10:25:50|92124|92074|92130|92080|92131.8|92094.7|92115.5|92073.8|62
1643797560000|2022-02-02 10:26:00|92130.3|92080.3|92135|92085|92138|92100.3|92124.3|92079.9|60
1643797570000|2022-02-02 10:26:10|92134.9|92084.9|92131.9|92081.9|92138.6|92101.2|92121.5|92080|54
1643797580000|2022-02-02 10:26:20|92132.5|92082.5|92133.6|92083.6|92135.8|92095.8|92120.5|92080.1|61
1643797590000|2022-02-02 10:26:30|92133.9|92083.9|92131.2|92081.2|92134.8|92096.3|92118.8|92079.9|46
1643797600000|2022-02-02 10:26:40|92131.1|92081.1|92138.3|92088.3|92141.4|92097.9|92121|92081.1|40
1643797610000|2022-02-02 10:26:50|92138.5|92088.5|92124.2|92099.2|92139.5|92103.5|92124.2|92084.2|60
1643797620000|2022-02-02 10:27:00|92125.2|92100.2|92109.7|92084.7|92128.3|92102.5|92103.7|92067.1|56
1643797630000|2022-02-02 10:27:10|92109.4|92084.4|92122|92072|92123.5|92087|92108.3|92070.2|34
1643797640000|2022-02-02 10:27:20|92122.4|92072.4|92102.8|92077.8|92123.2|92085.9|92101.2|92062.1|51
1643797650000|2022-02-02 10:27:30|92104.1|92079.1|92103.4|92078.4|92116.1|92079.2|92100.2|92063.1|47
1643797660000|2022-02-02 10:27:40|92103.6|92078.6|92102.3|92077.3|92116.6|92080|92102.3|92063.9|41
1643797670000|2022-02-02 10:27:50|92101.9|92076.9|92108.3|92083.3|92118.3|92083.3|92099|92062.1|58
1643797680000|2022-02-02 10:28:00|92107.2|92082.2|92111.9|92086.9|92116.3|92086.9|92103.3|92066.3|49
1643797690000|2022-02-02 10:28:10|92110|92085|92104.7|92079.7|92119.6|92087.8|92098.8|92068|61
1643797700000|2022-02-02 10:28:20|92101.6|92076.6|92096.8|92071.8|92103.7|92078.7|92095.7|92070.7|51
1643797710000|2022-02-02 10:28:30|92097.8|92072.8|92094.6|92069.6|92097.8|92072.8|92093.6|92068.6|37
1643797720000|2022-02-02 10:28:40|92094.1|92069.1|92087.5|92062.5|92094.1|92069.1|92087|92062|48
1643797730000|2022-02-02 10:28:50|92087.1|92062.1|92099.8|92049.8|92105.5|92067.9|92081.8|92047.9|51
1643797740000|2022-02-02 10:29:00|92099.6|92049.6|92086.4|92061.4|92102|92062.7|92083.1|92046|52
1643797750000|2022-02-02 10:29:10|92086.9|92061.9|92103.3|92053.3|92103.5|92066.1|92085|92051.5|45
1643797760000|2022-02-02 10:29:20|92103.2|92053.2|92090.7|92065.7|92103.2|92066.1|92088.1|92050|36
1643797770000|2022-02-02 10:29:30|92090.4|92065.4|92093.5|92043.5|92099.7|92065.6|92087.3|92042.3|41
1643797780000|2022-02-02 10:29:40|92093.2|92043.2|92079.4|92054.4|92094.7|92056.6|92076.7|92040.1|36
1643797790000|2022-02-02 10:29:50|92077.9|92052.9|92076.5|92051.5|92092.6|92053|92076.3|92039.4|42
1643797800000|2022-02-02 10:30:00|92088.1|92038.1|92079|92054|92091.9|92054|92079|92037.8|40
1643797810000|2022-02-02 10:30:10|92078.9|92053.9|92107.1|92082.1|92121.4|92083.5|92078.1|92045.3|52
1643797820000|2022-02-02 10:30:20|92106.5|92081.5|92090.3|92065.3|92114.5|92081.5|92090.3|92054.5|59
1643797830000|2022-02-02 10:30:30|92090.6|92065.6|92099.3|92074.3|92114|92076|92090.6|92052|48
1643797840000|2022-02-02 10:30:40|92101.6|92076.6|92108.5|92083.5|92118|92083.5|92099.3|92065.4|50
1643797850000|2022-02-02 10:30:50|92107.9|92082.9|92109.8|92084.8|92123.9|92088.9|92106.5|92070.8|45
1643797860000|2022-02-02 10:31:00|92110.7|92085.7|92105.1|92080.1|92123.1|92087|92104.4|92070.3|45
1643797870000|2022-02-02 10:31:10|92104.7|92079.7|92100.7|92075.7|92107.6|92082.6|92100.6|92075.6|52
1643797880000|2022-02-02 10:31:20|92100.6|92075.6|92098.7|92073.7|92114.8|92076.5|92098.7|92060.8|43
1643797890000|2022-02-02 10:31:30|92097.7|92072.7|92088|92063|92107.5|92076.5|92088|92048|61
1643797900000|2022-02-02 10:31:40|92087.6|92062.6|92096.4|92071.4|92105.2|92072.3|92087.6|92049.5|46
1643797910000|2022-02-02 10:31:50|92094.8|92069.8|92100.1|92075.1|92114|92075.9|92093.3|92059.1|39
1643797920000|2022-02-02 10:32:00|92100.4|92075.4|92096.6|92071.6|92100.4|92075.4|92096.6|92071.6|29
1643797930000|2022-02-02 10:32:10|92096.4|92071.4|92094.5|92069.5|92107.7|92073|92091.4|92052.7|47
1643797940000|2022-02-02 10:32:20|92094.7|92069.7|92100.7|92050.7|92107.2|92069.7|92088.4|92050.7|37
1643797950000|2022-02-02 10:32:30|92103.7|92053.7|92115|92065|92118|92077.6|92091|92052.8|36
1643797960000|2022-02-02 10:32:40|92115.5|92065.5|92101.7|92076.7|92116.4|92078.6|92101.7|92061.7|31
1643797970000|2022-02-02 10:32:50|92102.3|92077.3|92101.6|92076.6|92104.9|92079.9|92101.6|92076.6|38
1643797980000|2022-02-02 10:33:00|92101.7|92076.7|92101.4|92076.4|92114.7|92077.6|92098|92060|42
1643797990000|2022-02-02 10:33:10|92100.6|92075.6|92101.5|92076.5|92102.9|92077.9|92099.6|92074.6|36
1643798000000|2022-02-02 10:33:20|92101.8|92076.8|92099.7|92074.7|92101.8|92076.8|92099.4|92074.4|23
1643798010000|2022-02-02 10:33:30|92099.6|92074.6|92114|92089|92122.8|92089|92097.6|92060.1|33
1643798020000|2022-02-02 10:33:40|92115.6|92090.6|92161.9|92111.9|92166|92127.8|92112.3|92087.3|68
1643798030000|2022-02-02 10:33:50|92162.4|92112.4|92149.1|92099.1|92163|92127.4|92140.7|92099.1|55
1643798040000|2022-02-02 10:34:00|92147.6|92097.6|92135.1|92085.1|92147.8|92108.5|92128.9|92084.7|63
1643798050000|2022-02-02 10:34:10|92135|92085|92128.8|92078.8|92135|92095.8|92113.1|92076.1|56
1643798060000|2022-02-02 10:34:20|92128.6|92078.6|92074.3|92024.3|92129.7|92079.7|92074.3|92024.3|71
1643798070000|2022-02-02 10:34:30|92071.7|92021.7|92069.8|92019.8|92074.7|92024.7|92068.6|92018.6|53
1643798080000|2022-02-02 10:34:40|92066.4|92016.4|92054.5|92004.5|92066.4|92016.4|92052.9|92002.9|64
1643798090000|2022-02-02 10:34:50|92054|92004|92081.9|92031.9|92082.1|92032.1|92048.9|91999.6|55
1643798100000|2022-02-02 10:35:00|92081.8|92031.8|92089.8|92039.8|92093.9|92058|92078.9|92031.4|57
1643798110000|2022-02-02 10:35:10|92090.3|92040.3|92091.8|92041.8|92094.8|92044.8|92089|92039|55
1643798120000|2022-02-02 10:35:20|92091.4|92041.4|92079.4|92029.4|92091.4|92049.8|92066.7|92029|62
1643798130000|2022-02-02 10:35:30|92079.7|92029.7|92091.8|92041.8|92092.3|92046.9|92069.5|92029.7|51
1643798140000|2022-02-02 10:35:40|92091.6|92041.6|92081.6|92056.6|92094.7|92057.8|92081.2|92037.1|46
1643798150000|2022-02-02 10:35:50|92081.1|92056.1|92052.3|92027.3|92093.3|92056.1|92052.3|92023.6|55
1643798160000|2022-02-02 10:36:00|92052|92027|92057.6|92007.6|92065.3|92027|92043.3|92006.1|51
1643798170000|2022-02-02 10:36:10|92057.2|92007.2|92063.1|92013.1|92064.3|92020.9|92043.5|92005.4|46
1643798180000|2022-02-02 10:36:20|92062.9|92012.9|92050.7|92025.7|92063.2|92027.8|92046.4|92012.8|49
1643798190000|2022-02-02 10:36:30|92049.4|92024.4|92054.8|92004.8|92063.4|92025.3|92045.9|92004.8|47
1643798200000|2022-02-02 10:36:40|92052.7|92002.7|92043.5|92018.5|92055.6|92019|92038.9|92002.4|45
1643798210000|2022-02-02 10:36:50|92043.7|92018.7|92054.2|92004.2|92054.2|92018.7|92040.3|92002.3|29
1643798220000|2022-02-02 10:37:00|92054.4|92004.4|92050.2|92000.2|92054.5|92015.1|92037.6|92000.2|44
1643798230000|2022-02-02 10:37:10|92049.7|91999.7|92025.9|91975.9|92050.8|92012.6|92022.7|91975|64
1643798240000|2022-02-02 10:37:20|92024.9|91974.9|92016.2|91966.2|92029.8|91987.9|92004.1|91966.2|43
1643798250000|2022-02-02 10:37:30|92018.1|91968.1|92009.1|91959.1|92018.1|91968.1|92008.8|91958.8|48
1643798260000|2022-02-02 10:37:40|92009.3|91959.3|92011.9|91986.9|92013.5|91986.9|91993.1|91955.2|58
1643798270000|2022-02-02 10:37:50|92027.6|91977.6|92042.8|91992.8|92045.6|91995.6|92012.4|91976.7|60
1643798280000|2022-02-02 10:38:00|92043.7|91993.7|92031.7|92006.7|92047|92009.4|92026.2|91987.4|56
1643798290000|2022-02-02 10:38:10|92045.4|91995.4|92035.6|92010.6|92048.1|92011.9|92021.5|91994.2|59
1643798300000|2022-02-02 10:38:20|92036.9|92011.9|92031.3|92006.3|92038|92013|92030.2|92005.2|44
1643798310000|2022-02-02 10:38:30|92031.5|92006.5|92036.6|91986.6|92037.3|92006.8|92021.9|91984.9|45
1643798320000|2022-02-02 10:38:40|92036.7|91986.7|92017.4|91992.4|92037.9|92000.1|92015.4|91984.7|51
1643798330000|2022-02-02 10:38:50|92018.6|91993.6|92013.5|91988.5|92032.2|91993.6|92008.9|91976.3|63
1643798340000|2022-02-02 10:39:00|92013.6|91988.6|92037.6|91987.6|92038.5|91993.4|92003.1|91966.5|52
1643798350000|2022-02-02 10:39:10|92038.5|91988.5|92037.6|91987.6|92039.4|91989.4|92037.1|91987.1|43
1643798360000|2022-02-02 10:39:20|92037.8|91987.8|92044|91994|92045.8|91995.8|92035.7|91985.7|54
1643798370000|2022-02-02 10:39:30|92045.6|91995.6|92035.8|91985.8|92047.8|92009.3|92026.8|91985.8|55
1643798380000|2022-02-02 10:39:40|92036.9|91986.9|92038.6|91988.6|92042.7|91999.6|92021.8|91984|55
1643798390000|2022-02-02 10:39:50|92038.9|91988.9|92029.4|92004.4|92044.3|92004.4|92029.4|91988.4|34
1643798400000|2022-02-02 10:40:00|92029|92004|92042.3|91992.3|92043.4|92005.5|92025.9|91989.6|48
1643798410000|2022-02-02 10:40:10|92041.8|91991.8|92040.3|91990.3|92046.5|92006.1|92027.9|91990.3|42
1643798420000|2022-02-02 10:40:20|92040.9|91990.9|92038.8|91988.8|92041.8|91991.8|92037.6|91987.6|31
1643798430000|2022-02-02 10:40:30|92038.7|91988.7|92039.9|91989.9|92040.2|91990.2|92037.1|91987.1|37
1643798440000|2022-02-02 10:40:40|92039.7|91989.7|92032.9|91982.9|92039.7|91989.7|92032.2|91982.2|45
1643798450000|2022-02-02 10:40:50|92033.4|91983.4|92039.3|91989.3|92039.7|91989.7|92033|91983|36
1643798460000|2022-02-02 10:41:00|92038.9|91988.9|92040.7|91990.7|92043.5|92007.4|92029.3|91987.3|43
1643798470000|2022-02-02 10:41:10|92040.4|91990.4|92029.9|92004.9|92046.7|92011.2|92029.7|91990.4|50
1643798480000|2022-02-02 10:41:20|92029.7|92004.7|92025|92000|92029.7|92004.7|92021.5|91996.5|52
1643798490000|2022-02-02 10:41:30|92024.9|91999.9|92039.3|91989.3|92042.1|92003.3|92024.9|91988|47
1643798500000|2022-02-02 10:41:40|92041.9|91991.9|92059.4|92009.4|92059.9|92021.4|92038.5|91988.8|50
1643798510000|2022-02-02 10:41:50|92043.8|92018.8|92040|92015|92058.5|92019.1|92038.2|92003|39
1643798520000|2022-02-02 10:42:00|92039.7|92014.7|92037.7|92012.7|92041.3|92016.3|92037.1|92012.1|43
1643798530000|2022-02-02 10:42:10|92038.5|92013.5|92049.9|91999.9|92050.1|92013.8|92033.5|91996.1|50
1643798540000|2022-02-02 10:42:20|92050.4|92000.4|92044.8|91994.8|92050.4|92000.4|92041.4|91991.4|41
1643798550000|2022-02-02 10:42:30|92046.2|91996.2|92042|91992|92046.8|92005.3|92029.2|91990.8|40
1643798560000|2022-02-02 10:42:40|92042.2|91992.2|92050.5|92000.5|92050.5|92010.7|92034.9|91990.2|39
1643798570000|2022-02-02 10:42:50|92048.5|91998.5|92040.4|92015.4|92051.2|92015.5|92037.3|91997.7|40
1643798580000|2022-02-02 10:43:00|92041.4|92016.4|92042.4|92017.4|92044.7|92019.7|92036.7|92011.7|44
1643798590000|2022-02-02 10:43:10|92041.6|92016.6|92055.1|92005.1|92055.6|92017.4|92040.9|92004.4|28
1643798600000|2022-02-02 10:43:20|92054.8|92004.8|92054.2|92004.2|92055.7|92018.5|92039.1|92001.9|37
1643798610000|2022-02-02 10:43:30|92053.4|92003.4|92036.6|92011.6|92053.5|92016.2|92035.2|92002.4|40
1643798620000|2022-02-02 10:43:40|92036.4|92011.4|92035|92010|92037.2|92012.2|92032.7|92007.7|36
1643798630000|2022-02-02 10:43:50|92034|92009|92025.8|92000.8|92034|92009|92024.2|91999.2|55
1643798640000|2022-02-02 10:44:00|92025.7|92000.7|92023.5|91998.5|92028.9|92003.9|92022.1|91997.1|42
1643798650000|2022-02-02 10:44:10|92023.4|91998.4|92023.2|91998.2|92024.5|91999.5|92021.1|91996.1|41
1643798660000|2022-02-02 10:44:20|92025.6|92000.6|92043.6|91993.6|92043.6|92006.7|92025.5|91993.6|50
1643798670000|2022-02-02 10:44:30|92043.8|91993.8|92028.2|92003.2|92044.4|92006.7|92027.6|91993.8|38
1643798680000|2022-02-02 10:44:40|92028|92003|92031.6|92006.6|92031.8|92006.8|92028|92003|25
1643798690000|2022-02-02 10:44:50|92032|92007|92032.2|92007.2|92032.3|92007.3|92029.6|92004.6|36
1643798700000|2022-02-02 10:45:00|92032.1|92007.1|92034|92009|92048.1|92011|92031.4|91996.3|44
1643798710000|2022-02-02 10:45:10|92034.2|92009.2|92047.9|91997.9|92048|92010|92033.3|91995.2|34
1643798720000|2022-02-02 10:45:20|92047.1|91997.1|92039.1|92014.1|92048.2|92014.1|92038.3|91996.4|28
1643798730000|2022-02-02 10:45:30|92038.7|92013.7|92041|92016|92041.5|92016.5|92036.2|92011.2|42
1643798740000|2022-02-02 10:45:40|92041.2|92016.2|92047|92022|92058.7|92022|92040.9|92008.1|38
1643798750000|2022-02-02 10:45:50|92046.7|92021.7|92048.7|92023.7|92049|92024|92045.5|92020.5|43
1643798760000|2022-02-02 10:46:00|92048.8|92023.8|92048.7|92023.7|92051.1|92026.1|92048|92023|44
1643798770000|2022-02-02 10:46:10|92048.6|92023.6|92052.5|92027.5|92053.9|92028.9|92048.4|92023.4|38
1643798780000|2022-02-02 10:46:20|92055|92030|92053.5|92028.5|92066.2|92030|92051.1|92016.2|39
1643798790000|2022-02-02 10:46:30|92053.4|92028.4|92059|92009|92060.9|92028.4|92043.4|92008.5|47
1643798800000|2022-02-02 10:46:40|92059.4|92009.4|92040.6|92015.6|92060.9|92022.1|92039.3|92002.6|55
1643798810000|2022-02-02 10:46:50|92041|92016|92039.7|92014.7|92054.5|92016.3|92039.7|92001.1|24
1643798820000|2022-02-02 10:47:00|92040.2|92015.2|92055.8|92005.8|92055.8|92015.3|92037.6|92002.4|28
1643798830000|2022-02-02 10:47:10|92055.1|92005.1|92055.4|92005.4|92057.3|92007.3|92053.1|92003.1|33
1643798840000|2022-02-02 10:47:20|92055.1|92005.1|92047.2|92022.2|92058.4|92022.6|92045.7|92004.7|35
1643798850000|2022-02-02 10:47:30|92046.7|92021.7|92045.9|92020.9|92047.2|92022.2|92045.2|92020.2|21
1643798860000|2022-02-02 10:47:40|92046.9|92021.9|92047.7|92022.7|92049.4|92024.4|92045.9|92020.9|37
1643798870000|2022-02-02 10:47:50|92048.2|92023.2|92048.5|92023.5|92050.6|92025.6|92047.9|92022.9|41
1643798880000|2022-02-02 10:48:00|92049.4|92024.4|92052.8|92027.8|92064.4|92028.6|92046.2|92014|47
1643798890000|2022-02-02 10:48:10|92053|92028|92053.4|92028.4|92054.2|92029.2|92050|92025|42
1643798900000|2022-02-02 10:48:20|92053.6|92028.6|92048.2|92023.2|92057.2|92032.2|92048.2|92023.2|49
1643798910000|2022-02-02 10:48:30|92048.7|92023.7|92053.7|92028.7|92064.2|92028.9|92043.8|92014.2|53
1643798920000|2022-02-02 10:48:40|92052.9|92027.9|92065.6|92015.6|92069.1|92031.6|92051.9|92014.6|40
1643798930000|2022-02-02 10:48:50|92066.2|92016.2|92048.6|92023.6|92066.2|92030.5|92046.4|92015.5|47
1643798940000|2022-02-02 10:49:00|92049.4|92024.4|92044.3|92019.3|92049.4|92024.4|92043|92018|44
1643798950000|2022-02-02 10:49:10|92043.9|92018.9|92060.4|92010.4|92063.7|92022.5|92043.4|92007.6|51
1643798960000|2022-02-02 10:49:20|92057.9|92007.9|92040.9|92015.9|92058.7|92018.2|92038.9|92005.8|40
1643798970000|2022-02-02 10:49:30|92040.7|92015.7|92052.3|92002.3|92053.1|92016.1|92036.5|92000.6|33
1643798980000|2022-02-02 10:49:40|92038.4|92013.4|92041.7|91991.7|92048.6|92014.2|92025.9|91991.7|52
1643798990000|2022-02-02 10:49:50|92040.9|91990.9|92049.7|91999.7|92051.1|92009|92032.3|91989.1|48
1643799000000|2022-02-02 10:50:00|92049.2|91999.2|92049.5|91999.5|92053.6|92003.6|92049.1|91999.1|45
1643799010000|2022-02-02 10:50:10|92050.1|92000.1|92057.7|92007.7|92057.9|92014.8|92036.6|91999.4|48
1643799020000|2022-02-02 10:50:20|92057.5|92007.5|92063.4|92013.4|92063.4|92013.4|92055.6|92005.6|43
1643799030000|2022-02-02 10:50:30|92063.7|92013.7|92063.9|92013.9|92064.5|92014.5|92060.6|92010.6|37
1643799040000|2022-02-02 10:50:40|92063.6|92013.6|92065.3|92015.3|92068.3|92028.6|92052.6|92009.7|36
1643799050000|2022-02-02 10:50:50|92064.8|92014.8|92070.2|92020.2|92070.7|92032.9|92050.4|92012.8|37
1643799060000|2022-02-02 10:51:00|92067.2|92017.2|92068|92018|92071.9|92021.9|92066.2|92016.2|46
1643799070000|2022-02-02 10:51:10|92068.5|92018.5|92065.6|92015.6|92068.5|92018.5|92060.3|92010.3|46
1643799080000|2022-02-02 10:51:20|92067.2|92017.2|92075.2|92025.2|92076|92026|92065.3|92015.3|46
1643799090000|2022-02-02 10:51:30|92076.7|92026.7|92077.9|92027.9|92081.7|92042.3|92063.1|92023|54
1643799100000|2022-02-02 10:51:40|92078.5|92028.5|92081.2|92031.2|92084.5|92041.8|92065.6|92028.5|53
1643799110000|2022-02-02 10:51:50|92081|92031|92088|92038|92089|92039|92080.1|92030.1|49
1643799120000|2022-02-02 10:52:00|92087.4|92037.4|92083.9|92033.9|92087.8|92050.3|92070.3|92030.8|39
1643799130000|2022-02-02 10:52:10|92084.3|92034.3|92080.7|92030.7|92084.3|92034.3|92077.9|92027.9|45
1643799140000|2022-02-02 10:52:20|92081|92031|92077.3|92027.3|92082.6|92032.6|92075|92025|47
1643799150000|2022-02-02 10:52:30|92078.1|92028.1|92051.1|92026.1|92078.1|92039.5|92049.7|92011.1|58
1643799160000|2022-02-02 10:52:40|92051.5|92026.5|92070.5|92020.5|92070.8|92031.4|92049|92012.4|45
1643799170000|2022-02-02 10:52:50|92070.9|92020.9|92079.1|92029.1|92081.6|92031.6|92068.1|92018.1|63
1643799180000|2022-02-02 10:53:00|92079.9|92029.9|92079.2|92029.2|92081.5|92037.7|92062.7|92022|46
1643799190000|2022-02-02 10:53:10|92078.8|92028.8|92079.1|92029.1|92082.5|92032.5|92078|92028|33
1643799200000|2022-02-02 10:53:20|92079.5|92029.5|92073.9|92023.9|92080|92030|92072.1|92022.1|42
1643799210000|2022-02-02 10:53:30|92073.3|92023.3|92069.3|92019.3|92074.8|92024.8|92069.3|92019.3|24
1643799220000|2022-02-02 10:53:40|92071.1|92021.1|92050.8|92025.8|92074.2|92026.4|92050.8|92011.6|45
1643799230000|2022-02-02 10:53:50|92050.5|92025.5|92048.4|92023.4|92063.4|92026.7|92048.3|92011|32
1643799240000|2022-02-02 10:54:00|92048.7|92023.7|92069.2|92019.2|92069.8|92028.9|92048.7|92016.5|43
1643799250000|2022-02-02 10:54:10|92055.9|92030.9|92059.5|92034.5|92069.4|92034.6|92053.9|92016.7|36
1643799260000|2022-02-02 10:54:20|92059.2|92034.2|92053.2|92028.2|92068.3|92034.2|92051.9|92015.7|48
1643799270000|2022-02-02 10:54:30|92052.9|92027.9|92060|92010|92065.7|92029.9|92047.1|92009.4|47
1643799280000|2022-02-02 10:54:40|92060.3|92010.3|92046.8|92021.8|92060.4|92024.6|92046.7|92007.7|28
1643799290000|2022-02-02 10:54:50|92046.6|92021.6|92044.9|92019.9|92048.1|92023.1|92041.8|92016.8|34
1643799300000|2022-02-02 10:55:00|92044.7|92019.7|92045.6|92020.6|92047.7|92022.7|92041.1|92016.1|48
1643799310000|2022-02-02 10:55:10|92045.8|92020.8|92052.7|92027.7|92064.9|92029.6|92045.1|92014.2|41
1643799320000|2022-02-02 10:55:20|92052.8|92027.8|92054.8|92029.8|92066.7|92031.6|92052|92013.6|38
1643799330000|2022-02-02 10:55:30|92054.9|92029.9|92059.4|92034.4|92059.8|92034.8|92051.7|92026.7|41
1643799340000|2022-02-02 10:55:40|92060.3|92035.3|92062.2|92037.2|92063.3|92038.3|92058.6|92033.6|48
1643799350000|2022-02-02 10:55:50|92061.8|92036.8|92058.7|92033.7|92063|92038|92057.4|92032.4|47
1643799360000|2022-02-02 10:56:00|92058.3|92033.3|92054.2|92029.2|92058.6|92033.6|92052.8|92027.8|34
1643799370000|2022-02-02 10:56:10|92054.5|92029.5|92054.8|92029.8|92056.2|92031.2|92053.6|92028.6|28
1643799380000|2022-02-02 10:56:20|92055.4|92030.4|92052.9|92002.9|92056.3|92031.3|92041|92002.9|37
1643799390000|2022-02-02 10:56:30|92053.2|92003.2|92042.1|92017.1|92053.8|92018.2|92038.3|92003.2|45
1643799400000|2022-02-02 10:56:40|92040.7|92015.7|92041.4|92016.4|92052|92018.9|92040.5|92000.7|27
1643799410000|2022-02-02 10:56:50|92042.1|92017.1|92041.2|92016.2|92043.4|92018.4|92040.9|92015.9|33
1643799420000|2022-02-02 10:57:00|92041.6|92016.6|92042.6|92017.6|92057.4|92017.9|92040.5|92003.7|48
1643799430000|2022-02-02 10:57:10|92042.2|92017.2|92045.8|92020.8|92046.8|92021.8|92039.8|92014.8|44
1643799440000|2022-02-02 10:57:20|92045.9|92020.9|92047.3|92022.3|92047.3|92022.3|92043.7|92018.7|25
1643799450000|2022-02-02 10:57:30|92047.2|92022.2|92049.7|92024.7|92064.2|92026.2|92047.1|92011|45
1643799460000|2022-02-02 10:57:40|92049.3|92024.3|92050.6|92025.6|92053.9|92028.9|92048.6|92023.6|34
1643799470000|2022-02-02 10:57:50|92050.5|92025.5|92049.5|92024.5|92064.6|92027.6|92048.9|92014.1|34
1643799480000|2022-02-02 10:58:00|92049.6|92024.6|92049.5|92024.5|92051.2|92026.2|92048.3|92023.3|33
1643799490000|2022-02-02 10:58:10|92049.6|92024.6|92053|92028|92053|92028|92046.7|92021.7|46
1643799500000|2022-02-02 10:58:20|92053.1|92028.1|92050.8|92025.8|92053.4|92028.4|92049|92024|31
1643799510000|2022-02-02 10:58:30|92050.5|92025.5|92050.3|92025.3|92051|92026|92049.4|92024.4|15
1643799520000|2022-02-02 10:58:40|92050|92025|92053.3|92028.3|92068.1|92030.9|92050|92013.9|30
1643799530000|2022-02-02 10:58:50|92051.5|92026.5|92057.4|92032.4|92073.8|92035.8|92051.5|92015.5|53
1643799540000|2022-02-02 10:59:00|92058|92033|92053.9|92028.9|92069.4|92033.4|92052|92018.6|45
1643799550000|2022-02-02 10:59:10|92054.1|92029.1|92070.4|92020.4|92070.4|92033.1|92052.6|92020.4|22
1643799560000|2022-02-02 10:59:20|92069.5|92019.5|92053.6|92028.6|92069.5|92034.7|92052.9|92018.3|45
1643799570000|2022-02-02 10:59:30|92053.5|92028.5|92059.4|92034.4|92070.3|92035.8|92050.5|92014.5|55
1643799580000|2022-02-02 10:59:40|92059.6|92034.6|92059.7|92034.7|92070|92037.9|92058.4|92020|39
1643799590000|2022-02-02 10:59:50|92075|92025|92060.9|92035.9|92075|92037.8|92059.8|92023.9|30
1643799600000|2022-02-02 11:00:00|92061.3|92036.3|92053.9|92028.9|92062.2|92037.2|92053.9|92028.9|46
1643799610000|2022-02-02 11:00:10|92053.1|92028.1|92043|92018|92072.6|92032.7|92042.3|92013.7|45
1643799620000|2022-02-02 11:00:20|92042.4|92017.4|92039.5|92014.5|92052|92018|92035.1|91996.3|46
1643799630000|2022-02-02 11:00:30|92039.7|92014.7|92037.2|92012.2|92040.7|92015.7|92037.2|92012.2|38
1643799640000|2022-02-02 11:00:40|92037|92012|92039.3|91989.3|92047.8|92012.1|92025.5|91988.1|48
1643799650000|2022-02-02 11:00:50|92039.1|91989.1|92023.5|91998.5|92039.1|92000.5|92023.2|91985.6|45
1643799660000|2022-02-02 11:01:00|92024.7|91999.7|92022.3|91997.3|92036.2|91999.7|92019.8|91984|54
1643799670000|2022-02-02 11:01:10|92022.6|91997.6|92018.9|91993.9|92023.3|91998.3|92018.1|91993.1|38
1643799680000|2022-02-02 11:01:20|92019.1|91994.1|92020.3|91995.3|92033.6|91998.4|92015.3|91979.3|47
1643799690000|2022-02-02 11:01:30|92020.4|91995.4|92030.8|91980.8|92033.5|91995.9|92018.5|91980.3|38
1643799700000|2022-02-02 11:01:40|92031|91981|92038.1|91988.1|92039.7|92000.5|92020.7|91980.1|43
1643799710000|2022-02-02 11:01:50|92038|91988|92033.7|92008.7|92047|92009.4|92025.1|91988|57
1643799720000|2022-02-02 11:02:00|92033.4|92008.4|92047|91997|92049.1|92009.8|92028.3|91990.9|59
1643799730000|2022-02-02 11:02:10|92046.6|91996.6|92058.1|92008.1|92061.2|92020.9|92033.6|91994.8|46
1643799740000|2022-02-02 11:02:20|92055.8|92005.8|92031.6|92006.6|92056.7|92019.8|92030.2|91993|60
1643799750000|2022-02-02 11:02:30|92029.1|92004.1|92022|91997|92043.2|92005.8|92022|91986.3|45
1643799760000|2022-02-02 11:02:40|92023.6|91998.6|92028|91978|92032.8|91999|92014.8|91975.6|48
1643799770000|2022-02-02 11:02:50|92028.6|91978.6|92026.8|91976.8|92029.7|91991.2|92012.5|91974.5|47
1643799780000|2022-02-02 11:03:00|92026.7|91976.7|92014.7|91989.7|92034.9|91992.5|92007.5|91974.1|60
1643799790000|2022-02-02 11:03:10|92015|91990|92010.5|91985.5|92023|91990.5|92010.5|91972.8|47
1643799800000|2022-02-02 11:03:20|92010.6|91985.6|92028.3|91978.3|92028.9|91988.5|92010.6|91975.6|35
1643799810000|2022-02-02 11:03:30|92026.7|91976.7|92009.4|91984.4|92026.7|91985.7|92007.7|91972.2|31
1643799820000|2022-02-02 11:03:40|92009.8|91984.8|92012.4|91987.4|92026.1|91990.7|92009.3|91973.2|45
1643799830000|2022-02-02 11:03:50|92012.3|91987.3|92022|91972|92022.2|91989.2|92008.7|91970.4|40
1643799840000|2022-02-02 11:04:00|92022.2|91972.2|92026.4|91976.4|92027.5|91990.9|92007.3|91972.2|46
1643799850000|2022-02-02 11:04:10|92026.5|91976.5|92028.3|91978.3|92028.9|91993.2|92012.5|91975.7|41
1643799860000|2022-02-02 11:04:20|92028.6|91978.6|92019.2|91994.2|92034.5|91995.2|92017.8|91978.3|51
1643799870000|2022-02-02 11:04:30|92032.1|91982.1|92017.2|91992.2|92032.8|91993.9|92015.8|91979.3|41
1643799880000|2022-02-02 11:04:40|92017.1|91992.1|92016|91991|92030.4|91992.3|92015.7|91978.1|46
1643799890000|2022-02-02 11:04:50|92016.2|91991.2|92026.4|92001.4|92036.7|92001.8|92015.6|91981.1|44
1643799900000|2022-02-02 11:05:00|92025.2|92000.2|92041.8|91991.8|92044.4|92005.4|92025.2|91989.6|37
1643799910000|2022-02-02 11:05:10|92043.8|91993.8|92038|91988|92044.7|92005.8|92028|91988|45
1643799920000|2022-02-02 11:05:20|92038.1|91988.1|92027.3|92002.3|92040.8|92003.9|92025.8|91988.1|35
1643799930000|2022-02-02 11:05:30|92026.7|92001.7|92040.4|91990.4|92042.6|92006.1|92023.3|91989.1|51
1643799940000|2022-02-02 11:05:40|92038.8|91988.8|92047.8|91997.8|92049.1|92011.3|92024.4|91988.8|54
1643799950000|2022-02-02 11:05:50|92049.1|91999.1|92047.3|91997.3|92049.8|92010.1|92034.3|91995.4|49
1643799960000|2022-02-02 11:06:00|92046.7|91996.7|92046|92021|92060.4|92021.9|92027.1|91986.1|59
1643799970000|2022-02-02 11:06:10|92046.3|92021.3|92053.3|92003.3|92059.3|92031.5|92041.7|92002.6|60
1643799980000|2022-02-02 11:06:20|92053.4|92003.4|92034|92009|92058.3|92015.7|92033|91998.8|46
1643799990000|2022-02-02 11:06:30|92032.9|92007.9|92050.4|92000.4|92050.5|92013.7|92032.9|91996.9|44
1643800000000|2022-02-02 11:06:40|92037.8|92012.8|92041.6|91991.6|92041.6|92013.8|92023.2|91990.5|62
1643800010000|2022-02-02 11:06:50|92030.5|92005.5|92041.7|91991.7|92042.3|92005.5|92024.5|91988.2|59
1643800020000|2022-02-02 11:07:00|92028.6|92003.6|92028.7|92003.7|92030.3|92005.3|92027.3|92002.3|40
1643800030000|2022-02-02 11:07:10|92028.6|92003.6|92025.8|92000.8|92040.5|92006.8|92025.1|91986.5|39
1643800040000|2022-02-02 11:07:20|92025.7|92000.7|92025.9|92000.9|92026.8|92001.8|92025.6|92000.6|28
1643800050000|2022-02-02 11:07:30|92026.1|92001.1|92023.9|91998.9|92026.7|92001.7|92023.9|91998.9|37
1643800060000|2022-02-02 11:07:40|92023.1|91998.1|92018.9|91993.9|92024.4|91999.4|92018.9|91993.9|43
1643800070000|2022-02-02 11:07:50|92022.8|91997.8|92027.7|92002.7|92027.7|92002.7|92022.8|91997.8|40
1643800080000|2022-02-02 11:08:00|92029.6|92004.6|92036.3|92011.3|92038.6|92013.6|92028.8|92003.8|46
1643800090000|2022-02-02 11:08:10|92036.8|92011.8|92037.1|92012.1|92038.7|92013.7|92035.9|92010.9|34
1643800100000|2022-02-02 11:08:20|92036.4|92011.4|92045.9|92020.9|92047.9|92022.9|92036.4|92011.4|52
1643800110000|2022-02-02 11:08:30|92046.4|92021.4|92045.9|92020.9|92047.2|92022.2|92044.2|92019.2|49
1643800120000|2022-02-02 11:08:40|92046.2|92021.2|92046.8|92021.8|92049.2|92024.2|92045.5|92020.5|33
1643800130000|2022-02-02 11:08:50|92048|92023|92046.8|92021.8|92049.3|92024.3|92045.8|92020.8|35
1643800140000|2022-02-02 11:09:00|92047.7|92022.7|92050.2|92025.2|92064.8|92026.6|92045.1|92012|43
1643800150000|2022-02-02 11:09:10|92050.9|92025.9|92055.2|92030.2|92056.3|92031.3|92049.4|92024.4|31
1643800160000|2022-02-02 11:09:20|92057.7|92032.7|92054.3|92029.3|92057.9|92032.9|92052.1|92027.1|39
1643800170000|2022-02-02 11:09:30|92054.1|92029.1|92080.7|92030.7|92083.2|92046.8|92054.1|92022.2|50
1643800180000|2022-02-02 11:09:40|92081|92031|92081.5|92031.5|92083.5|92033.5|92080.1|92030.1|27
1643800190000|2022-02-02 11:09:50|92083.3|92033.3|92092.8|92042.8|92093.7|92054.3|92075.8|92033.3|46
1643800200000|2022-02-02 11:10:00|92092.4|92042.4|92089|92039|92094.7|92059.7|92078.6|92037.9|42
1643800210000|2022-02-02 11:10:10|92089.3|92039.3|92070.2|92045.2|92092.4|92054.8|92070.2|92035.8|63
1643800220000|2022-02-02 11:10:20|92070.8|92045.8|92069.8|92044.8|92083.5|92049.1|92067.8|92033.5|36
1643800230000|2022-02-02 11:10:30|92073|92048|92083.6|92033.6|92084.6|92049.5|92067.7|92031.3|47
1643800240000|2022-02-02 11:10:40|92084.1|92034.1|92068.5|92043.5|92086.6|92049.4|92068.5|92031.5|54
1643800250000|2022-02-02 11:10:50|92068.2|92043.2|92068|92043|92081.4|92044.2|92066.4|92029.7|35
1643800260000|2022-02-02 11:11:00|92067.7|92042.7|92080.6|92030.6|92081.4|92045.4|92067.3|92029.7|30
1643800270000|2022-02-02 11:11:10|92080.7|92030.7|92068.5|92043.5|92080.7|92046|92068.5|92030.7|35
1643800280000|2022-02-02 11:11:20|92068.2|92043.2|92073.8|92048.8|92087.5|92049.8|92066.8|92032.6|33
1643800290000|2022-02-02 11:11:30|92073.7|92048.7|92088.7|92038.7|92088.7|92050.9|92073|92038.4|24
1643800300000|2022-02-02 11:11:40|92089.1|92039.1|92079.3|92054.3|92092.3|92055.1|92077|92037.8|28
1643800310000|2022-02-02 11:11:50|92079.9|92054.9|92081.3|92056.3|92092.3|92059|92079.9|92042.3|37
1643800320000|2022-02-02 11:12:00|92081.2|92056.2|92081.4|92056.4|92082.9|92057.9|92081.1|92056.1|26
1643800330000|2022-02-02 11:12:10|92082|92057|92084.1|92034.1|92093.1|92057|92074.6|92034.1|45
1643800340000|2022-02-02 11:12:20|92085.2|92035.2|92089.7|92039.7|92091.4|92053|92071.6|92033.4|40
1643800350000|2022-02-02 11:12:30|92089.9|92039.9|92080.2|92055.2|92090.1|92056.9|92076.6|92039.7|38
1643800360000|2022-02-02 11:12:40|92081.4|92056.4|92077.4|92052.4|92081.4|92056.4|92077.2|92052.2|32
1643800370000|2022-02-02 11:12:50|92077|92052|92100.8|92050.8|92101.7|92062.8|92074.6|92049.6|46
1643800380000|2022-02-02 11:13:00|92100.3|92050.3|92089|92064|92101.9|92064.4|92084.9|92049.2|48
1643800390000|2022-02-02 11:13:10|92088.9|92063.9|92095.3|92070.3|92107.1|92071.3|92087.7|92052|51
1643800400000|2022-02-02 11:13:20|92094.7|92069.7|92092.9|92067.9|92096.8|92071.8|92092.6|92067.6|45
1643800410000|2022-02-02 11:13:30|92092.6|92067.6|92105.1|92055.1|92105.3|92069.3|92090.2|92055|46
1643800420000|2022-02-02 11:13:40|92105.5|92055.5|92088.6|92063.6|92105.5|92067|92088.3|92054.5|45
1643800430000|2022-02-02 11:13:50|92088.7|92063.7|92086.4|92061.4|92089.8|92064.8|92086.4|92061.4|34
1643800440000|2022-02-02 11:14:00|92086.5|92061.5|92086.8|92061.8|92087.3|92062.3|92085.2|92060.2|28
1643800450000|2022-02-02 11:14:10|92086.7|92061.7|92084.2|92059.2|92095.6|92061.8|92081.8|92045.6|37
1643800460000|2022-02-02 11:14:20|92084.6|92059.6|92086.2|92061.2|92086.6|92061.6|92083.4|92058.4|37
1643800470000|2022-02-02 11:14:30|92086.1|92061.1|92086|92061|92086.5|92061.5|92084.3|92059.3|30
1643800480000|2022-02-02 11:14:40|92086.2|92061.2|92082.7|92057.7|92086.5|92061.5|92082.4|92057.4|34
1643800490000|2022-02-02 11:14:50|92082.6|92057.6|92086.8|92061.8|92087.5|92062.5|92079.8|92054.8|35
1643800500000|2022-02-02 11:15:00|92087.2|92062.2|92088.9|92063.9|92101.9|92066.6|92086.4|92051.6|50
1643800510000|2022-02-02 11:15:10|92088.8|92063.8|92086.9|92061.9|92089.2|92064.2|92085.5|92060.5|35
1643800520000|2022-02-02 11:15:20|92086.8|92061.8|92086|92061|92097.1|92062.9|92083.2|92045.2|55
1643800530000|2022-02-02 11:15:30|92086.1|92061.1|92077.8|92052.8|92086.7|92061.7|92077.8|92052.8|47
1643800540000|2022-02-02 11:15:40|92077.6|92052.6|92079.4|92054.4|92090.5|92054.8|92075.9|92039.7|31
1643800550000|2022-02-02 11:15:50|92079.6|92054.6|92078.6|92053.6|92079.6|92054.6|92077.2|92052.2|27
1643800560000|2022-02-02 11:16:00|92079.1|92054.1|92080.2|92055.2|92082.1|92057.1|92076.6|92051.6|39
1643800570000|2022-02-02 11:16:10|92080.5|92055.5|92080.7|92055.7|92082.4|92057.4|92078.2|92053.2|38
1643800580000|2022-02-02 11:16:20|92080.8|92055.8|92082.4|92057.4|92082.9|92057.9|92079.8|92054.8|26
1643800590000|2022-02-02 11:16:30|92082.6|92057.6|92080.8|92055.8|92082.6|92057.6|92080|92055|31
1643800600000|2022-02-02 11:16:40|92080.7|92055.7|92082.5|92057.5|92084.3|92059.3|92076.9|92051.9|53
1643800610000|2022-02-02 11:16:50|92082.2|92057.2|92077|92052|92082.3|92057.3|92077|92052|51
1643800620000|2022-02-02 11:17:00|92077.2|92052.2|92077.8|92052.8|92078.4|92053.4|92075.6|92050.6|47
1643800630000|2022-02-02 11:17:10|92076.9|92051.9|92075.4|92050.4|92077.5|92052.5|92075.1|92050.1|36
1643800640000|2022-02-02 11:17:20|92075.2|92050.2|92075.1|92050.1|92079.8|92054.8|92075.1|92050.1|43
1643800650000|2022-02-02 11:17:30|92074.6|92049.6|92063.6|92038.6|92077.1|92052.1|92063.6|92038.6|46
1643800660000|2022-02-02 11:17:40|92062.1|92037.1|92053.9|92028.9|92073|92037.1|92052.2|92016.6|49
1643800670000|2022-02-02 11:17:50|92053.5|92028.5|92050.2|92025.2|92056.2|92031.2|92049.7|92024.7|45
1643800680000|2022-02-02 11:18:00|92050.3|92025.3|92068.2|92018.2|92068.2|92034.8|92050|92017|41
1643800690000|2022-02-02 11:18:10|92068.4|92018.4|92066.8|92016.8|92069|92019|92065.9|92015.9|37
1643800700000|2022-02-02 11:18:20|92067.1|92017.1|92054.4|92029.4|92067.1|92029.5|92054|92015.6|32
1643800710000|2022-02-02 11:18:30|92054.6|92029.6|92053.3|92028.3|92055.2|92030.2|92052.3|92027.3|44
1643800720000|2022-02-02 11:18:40|92053.6|92028.6|92048.1|92023.1|92053.7|92028.7|92048.1|92023.1|34
1643800730000|2022-02-02 11:18:50|92057.2|92007.2|92038.1|92013.1|92058.4|92019.3|92037|92007.2|39
1643800740000|2022-02-02 11:19:00|92038.7|92013.7|92031.6|92006.6|92046.5|92013.7|92030.3|91995.4|41
1643800750000|2022-02-02 11:19:10|92031.3|92006.3|92045.6|91995.6|92048.8|92006.3|92031.3|91993.8|45
1643800760000|2022-02-02 11:19:20|92045.7|91995.7|92046.6|91996.6|92046.8|91996.8|92045.5|91995.5|31
1643800770000|2022-02-02 11:19:30|92046|91996|92046.8|91996.8|92048|92007.8|92030.2|91992|44
1643800780000|2022-02-02 11:19:40|92047.3|91997.3|92032.8|92007.8|92047.3|92008.8|92032.8|91995.9|27
1643800790000|2022-02-02 11:19:50|92033.2|92008.2|92040.5|91990.5|92042.7|92008.5|92029.9|91989.1|30
1643800800000|2022-02-02 11:20:00|92040|91990|92034.4|92009.4|92047.2|92009.8|92034|91990|42
1643800810000|2022-02-02 11:20:10|92034.3|92009.3|92034.6|92009.6|92035.6|92010.6|92033.4|92008.4|30
1643800820000|2022-02-02 11:20:20|92034.4|92009.4|92038.6|92013.6|92049.7|92014.8|92034.3|91997|32
1643800830000|2022-02-02 11:20:30|92038.8|92013.8|92035.9|92010.9|92039.5|92014.5|92035.9|92010.9|28
1643800840000|2022-02-02 11:20:40|92035.5|92010.5|92033|92008|92035.7|92010.7|92032.6|92007.6|44
1643800850000|2022-02-02 11:20:50|92033.8|92008.8|92037.1|92012.1|92038.5|92013.5|92033.2|92008.2|38
1643800860000|2022-02-02 11:21:00|92037.3|92012.3|92037.4|92012.4|92038.3|92013.3|92035.6|92010.6|34
1643800870000|2022-02-02 11:21:10|92038|92013|92037.5|92012.5|92038.5|92013.5|92036.4|92011.4|26
1643800880000|2022-02-02 11:21:20|92037.7|92012.7|92036.2|92011.2|92038.4|92013.4|92035.1|92010.1|26
1643800890000|2022-02-02 11:21:30|92036.3|92011.3|92036.9|92011.9|92037.2|92012.2|92034.8|92009.8|31
1643800900000|2022-02-02 11:21:40|92037|92012|92035.1|92010.1|92037|92012|92034.7|92009.7|26
1643800910000|2022-02-02 11:21:50|92035|92010|92035.8|92010.8|92036|92011|92034.8|92009.8|13
1643800920000|2022-02-02 11:22:00|92035.5|92010.5|92034|92009|92035.8|92010.8|92033.8|92008.8|13
1643800930000|2022-02-02 11:22:10|92033.6|92008.6|92033.6|92008.6|92035|92010|92033.1|92008.1|33
1643800940000|2022-02-02 11:22:20|92033.8|92008.8|92030.7|92005.7|92033.9|92008.9|92030.7|92005.7|35
1643800950000|2022-02-02 11:22:30|92030.6|92005.6|92015.8|91990.8|92032.4|92005.8|92015.8|91981.4|35
1643800960000|2022-02-02 11:22:40|92016.1|91991.1|92012.9|91987.9|92017|91992|92003.6|91978.6|45
1643800970000|2022-02-02 11:22:50|92013.4|91988.4|92011.4|91986.4|92013.4|91988.4|92011.4|91986.4|28
1643800980000|2022-02-02 11:23:00|92011.1|91986.1|92009.3|91984.3|92022.8|91986.2|92007.7|91972.8|37
1643800990000|2022-02-02 11:23:10|92009.8|91984.8|92009.5|91984.5|92010|91985|92008.6|91983.6|21
1643801000000|2022-02-02 11:23:20|92009.1|91984.1|92022.6|91972.6|92025.3|91985.1|92009.1|91972.6|39
1643801010000|2022-02-02 11:23:30|92022.8|91972.8|92021.8|91971.8|92023.9|91986.1|92009.1|91971.7|21
1643801020000|2022-02-02 11:23:40|92021.9|91971.9|92021.4|91971.4|92022.4|91982|92004.7|91966.9|44
1643801030000|2022-02-02 11:23:50|92021.5|91971.5|92017.5|91992.5|92027|91993.5|92014.2|91971.3|30
1643801040000|2022-02-02 11:24:00|92016.6|91991.6|92015|91990|92016.6|91991.6|92014|91989|36
1643801050000|2022-02-02 11:24:10|92014.4|91989.4|92019.6|91994.6|92032.3|91996.1|92012.8|91982.3|37
1643801060000|2022-02-02 11:24:20|92020.1|91995.1|92030.4|91980.4|92030.4|91995.6|92017.6|91980.4|15
1643801070000|2022-02-02 11:24:30|92031|91981|92015.1|91990.1|92031|91993.2|92015|91981|30
1643801080000|2022-02-02 11:24:40|92015.2|91990.2|92016.5|91991.5|92019.4|91994.4|92012.6|91987.6|38
1643801090000|2022-02-02 11:24:50|92016.7|91991.7|92012|91987|92016.7|91991.7|92012|91987|32
1643801100000|2022-02-02 11:25:00|92012.3|91987.3|92003.2|91978.2|92016.5|91987.3|92001.1|91965.2|51
1643801110000|2022-02-02 11:25:10|92003.1|91978.1|92003.7|91978.7|92003.7|91978.7|92001.1|91976.1|29
1643801120000|2022-02-02 11:25:20|92003.8|91978.8|92002.8|91977.8|92016.6|91982.3|92002.1|91966.6|43
1643801130000|2022-02-02 11:25:30|92003.2|91978.2|92003.2|91978.2|92016.5|91980.6|92002.2|91965.7|31
1643801140000|2022-02-02 11:25:40|92003.7|91978.7|92006.5|91981.5|92006.5|91981.5|92001.7|91976.7|40
1643801150000|2022-02-02 11:25:50|92006|91981|91999.4|91974.4|92006.3|91981.3|91997.1|91972.1|35
1643801160000|2022-02-02 11:26:00|91998.4|91973.4|91991.1|91966.1|91998.5|91973.5|91991.1|91966.1|39
1643801170000|2022-02-02 11:26:10|91991|91966|91989.5|91964.5|91991.4|91966.4|91988.3|91963.3|48
1643801180000|2022-02-02 11:26:20|91989.6|91964.6|91991.1|91966.1|92002.6|91968.1|91987.3|91948.1|48
1643801190000|2022-02-02 11:26:30|91990.7|91965.7|91992.1|91967.1|91992.8|91967.8|91989.9|91964.9|36
1643801200000|2022-02-02 11:26:40|91991.9|91966.9|91989.1|91964.1|92000.7|91966.9|91986.9|91949.1|42
1643801210000|2022-02-02 11:26:50|91989.3|91964.3|91986.7|91961.7|91989.9|91964.9|91986.1|91961.1|33
1643801220000|2022-02-02 11:27:00|91987.3|91962.3|91987.1|91962.1|91987.3|91962.3|91984.4|91959.4|34
1643801230000|2022-02-02 11:27:10|91986.8|91961.8|91985.9|91960.9|91994.9|91962.3|91981.2|91943.9|38
1643801240000|2022-02-02 11:27:20|91985.1|91960.1|91975|91950|91986.1|91961.1|91971.4|91946.4|50
1643801250000|2022-02-02 11:27:30|91974.8|91949.8|91975.3|91950.3|91977.3|91952.3|91973.5|91948.5|42
1643801260000|2022-02-02 11:27:40|91975.1|91950.1|91975.9|91950.9|91978.3|91953.3|91971.6|91946.6|43
1643801270000|2022-02-02 11:27:50|91977|91952|91979|91954|91979.2|91954.2|91974.3|91949.3|24
1643801280000|2022-02-02 11:28:00|91979.3|91954.3|91986.8|91961.8|91986.8|91961.8|91979.3|91954.3|28
1643801290000|2022-02-02 11:28:10|91984.6|91959.6|91989.7|91964.7|91989.8|91964.8|91983.4|91958.4|44
1643801300000|2022-02-02 11:28:20|91989.3|91964.3|91989.5|91964.5|92002|91965.1|91987.8|91952|25
1643801310000|2022-02-02 11:28:30|91989.3|91964.3|91989.5|91964.5|91989.6|91964.6|91985.5|91960.5|34
1643801320000|2022-02-02 11:28:40|91989.2|91964.2|91991.5|91966.5|91992.4|91967.4|91989.2|91964.2|31
1643801330000|2022-02-02 11:28:50|91993.1|91968.1|92014|91964|92015|91976.2|91993.1|91962.6|42
1643801340000|2022-02-02 11:29:00|92013.8|91963.8|92006|91981|92016.1|91981|92001.6|91963.8|38
1643801350000|2022-02-02 11:29:10|92006.3|91981.3|92005.7|91980.7|92007.3|91982.3|92004.8|91979.8|37
1643801360000|2022-02-02 11:29:20|92006.1|91981.1|92002.5|91977.5|92015.3|91981.1|92002.5|91965.3|16
1643801370000|2022-02-02 11:29:30|92016.2|91966.2|92005.1|91980.1|92016.2|91982.3|92005.1|91966|23
1643801380000|2022-02-02 11:29:40|92005.2|91980.2|92004.9|91979.9|92006.8|91981.8|92004.9|91979.9|14
1643801390000|2022-02-02 11:29:50|92004.8|91979.8|92025.3|91975.3|92025.3|91992.8|92004.3|91974.3|45
1643801400000|2022-02-02 11:30:00|92025.4|91975.4|92015.2|91965.2|92025.4|91984.3|91999.6|91964.9|60
1643801410000|2022-02-02 11:30:10|92015.5|91965.5|91998.2|91973.2|92016.5|91976.4|91997.8|91965.2|40
1643801420000|2022-02-02 11:30:20|91998.1|91973.1|91998|91973|92000.8|91975.8|91996.7|91971.7|42
1643801430000|2022-02-02 11:30:30|91998.1|91973.1|92003.5|91978.5|92003.7|91978.7|91994.7|91969.7|44
1643801440000|2022-02-02 11:30:40|92003.6|91978.6|91999.6|91974.6|92015.4|91978.6|91998.8|91960.5|47
1643801450000|2022-02-02 11:30:50|91999.4|91974.4|91998.9|91973.9|92000.3|91975.3|91997.6|91972.6|39
1643801460000|2022-02-02 11:31:00|91999.1|91974.1|91987.5|91962.5|91999.2|91974.2|91987.1|91962.1|48
1643801470000|2022-02-02 11:31:10|91986.6|91961.6|91988.5|91963.5|92002.7|91965.5|91986.6|91949.2|41
1643801480000|2022-02-02 11:31:20|91988.9|91963.9|91987|91962|91989.2|91964.2|91986.9|91961.9|22
1643801490000|2022-02-02 11:31:30|91986.9|91961.9|91988.4|91963.4|91989.9|91964.9|91984.4|91959.4|46
1643801500000|2022-02-02 11:31:40|91988.6|91963.6|91988.3|91963.3|91990|91965|91987.7|91962.7|38
1643801510000|2022-02-02 11:31:50|91988.1|91963.1|91985.6|91960.6|91992.1|91967.1|91985.4|91960.4|36
1643801520000|2022-02-02 11:32:00|91985.2|91960.2|91981.1|91956.1|91985.4|91960.4|91980.4|91955.4|39
1643801530000|2022-02-02 11:32:10|91980.9|91955.9|91991.1|91966.1|91991.9|91966.9|91979.9|91954.9|49
1643801540000|2022-02-02 11:32:20|91991.5|91966.5|91990.3|91965.3|91995.4|91970.4|91988.9|91963.9|41
1643801550000|2022-02-02 11:32:30|91990.1|91965.1|91986.8|91961.8|91990.1|91965.1|91984|91959|45
1643801560000|2022-02-02 11:32:40|91986.5|91961.5|91990.7|91965.7|91999.6|91967.1|91986.5|91949|38
1643801570000|2022-02-02 11:32:50|91990.2|91965.2|91992.3|91967.3|91992.5|91967.5|91990|91965|19
1643801580000|2022-02-02 11:33:00|91991|91966|91993.3|91968.3|91997.3|91972.3|91991|91966|40
1643801590000|2022-02-02 11:33:10|91992.6|91967.6|91995.1|91970.1|92006.7|91970.1|91992.6|91955.7|25
1643801600000|2022-02-02 11:33:20|91994.7|91969.7|91996|91971|92008.5|91972.4|91993.8|91958.2|27
1643801610000|2022-02-02 11:33:30|91995.6|91970.6|91994.5|91969.5|91995.8|91970.8|91994.4|91969.4|20
1643801620000|2022-02-02 11:33:40|91995.1|91970.1|91992.6|91967.6|91996.2|91971.2|91992.4|91967.4|37
1643801630000|2022-02-02 11:33:50|91993.4|91968.4|91996.9|91971.9|91997.3|91972.3|91992|91967|36
1643801640000|2022-02-02 11:34:00|91997.1|91972.1|91996.3|91971.3|91997.1|91972.1|91995.5|91970.5|32
1643801650000|2022-02-02 11:34:10|91996.2|91971.2|91992.8|91967.8|92010|91974|91992.7|91960|32
1643801660000|2022-02-02 11:34:20|91992.7|91967.7|91996.4|91971.4|91998.6|91973.6|91992.1|91967.1|46
1643801670000|2022-02-02 11:34:30|91996.6|91971.6|91998.1|91973.1|91998.8|91973.8|91995.9|91970.9|29
1643801680000|2022-02-02 11:34:40|91998.6|91973.6|92001.4|91976.4|92001.4|91976.4|91998.3|91973.3|32
1643801690000|2022-02-02 11:34:50|92004.4|91979.4|92021.1|91971.1|92022|91981.8|92003.1|91967.7|38
1643801700000|2022-02-02 11:35:00|92021.2|91971.2|92017.1|91967.1|92021.4|91980.8|92003.1|91965.8|47
1643801710000|2022-02-02 11:35:10|92017.2|91967.2|92004|91979|92021.6|91982|92004|91966.5|46
1643801720000|2022-02-02 11:35:20|92001.3|91976.3|92003.1|91978.1|92019.3|91980.9|92001|91965.2|50
1643801730000|2022-02-02 11:35:30|92002.7|91977.7|92014.4|91964.4|92016.3|91978.1|92002.7|91964.4|29
1643801740000|2022-02-02 11:35:40|92014.5|91964.5|92000.3|91975.3|92015.9|91978.6|91999.4|91962|42
1643801750000|2022-02-02 11:35:50|92000.1|91975.1|92012.5|91962.5|92012.8|91975.5|91999.5|91961.9|29
1643801760000|2022-02-02 11:36:00|92012.9|91962.9|92013.4|91963.4|92013.4|91976.2|91997.6|91958.4|49
1643801770000|2022-02-02 11:36:10|92014.3|91964.3|91999.7|91974.7|92014.3|91975.5|91998.8|91963.9|25
1643801780000|2022-02-02 11:36:20|92000.8|91975.8|92002.1|91977.1|92006.6|91981.6|91996.4|91971.4|66
1643801790000|2022-02-02 11:36:30|92001.7|91976.7|92003.1|91978.1|92018.8|91982.6|91995.6|91968.6|62
1643801800000|2022-02-02 11:36:40|92015|91965|92003|91978|92016.2|91979.8|92002.3|91965|20
1643801810000|2022-02-02 11:36:50|92015.5|91965.5|92010.1|91985.1|92016.1|91985.1|92001.8|91965.2|24
1643801820000|2022-02-02 11:37:00|92022.8|91972.8|92008.6|91983.6|92024.2|91986.8|92008.4|91972|39
1643801830000|2022-02-02 11:37:10|92008.7|91983.7|92035.3|91985.3|92035.8|91997.2|92006.8|91981.8|39
1643801840000|2022-02-02 11:37:20|92035.5|91985.5|92032.4|91982.4|92036.1|91986.1|92031.7|91981.7|34
1643801850000|2022-02-02 11:37:30|92032.1|91982.1|92032.6|91982.6|92032.9|91982.9|92031.5|91981.5|26
1643801860000|2022-02-02 11:37:40|92032.5|91982.5|92023.5|91973.5|92032.5|91989.2|92010.6|91971.6|41
1643801870000|2022-02-02 11:37:50|92023.7|91973.7|92023.5|91973.5|92025.4|91975.4|92020.7|91970.7|56
1643801880000|2022-02-02 11:38:00|92023.3|91973.3|92023.5|91973.5|92024.1|91974.1|92021.7|91971.7|44
1643801890000|2022-02-02 11:38:10|92023.7|91973.7|92022.2|91972.2|92023.9|91973.9|92020.2|91970.2|40
1643801900000|2022-02-02 11:38:20|92022.6|91972.6|92024.2|91974.2|92025.1|91975.1|92021.5|91971.5|26
1643801910000|2022-02-02 11:38:30|92024.1|91974.1|92015.2|91965.2|92024.5|91979.9|92003.6|91965.2|55
1643801920000|2022-02-02 11:38:40|92016.6|91966.6|92002.9|91977.9|92016.8|91980.4|92002.5|91964.9|53
1643801930000|2022-02-02 11:38:50|92003.7|91978.7|92016.2|91966.2|92018|91980.7|92002.7|91963|43
1643801940000|2022-02-02 11:39:00|92015.9|91965.9|92001.9|91976.9|92015.9|91979.8|92001|91964.9|29
1643801950000|2022-02-02 11:39:10|92001.8|91976.8|92014.7|91964.7|92016.6|91979.2|91996.5|91958.7|49
1643801960000|2022-02-02 11:39:20|92013.6|91963.6|92011.5|91961.5|92014.4|91964.4|92011.4|91961.4|33
1643801970000|2022-02-02 11:39:30|92011.4|91961.4|92017.5|91967.5|92017.5|91977.3|92000.5|91959.8|37
1643801980000|2022-02-02 11:39:40|92017.4|91967.4|92017.4|91967.4|92021.4|91981.8|92004.6|91966.5|38
1643801990000|2022-02-02 11:39:50|92018|91968|92006.7|91981.7|92022.2|91984.5|92003.4|91967.4|55
1643802000000|2022-02-02 11:40:00|92007.6|91982.6|92011.2|91961.2|92019.9|91982.6|91998.1|91961.2|55
1643802010000|2022-02-02 11:40:10|92012.2|91962.2|92013.1|91963.1|92014.9|91976.2|91997.2|91961.7|41
1643802020000|2022-02-02 11:40:20|92012.7|91962.7|91994.8|91969.8|92012.7|91972|91994.8|91958.1|43
1643802030000|2022-02-02 11:40:30|91994.9|91969.9|92012.9|91962.9|92014|91972.5|91994.9|91957.8|31
1643802040000|2022-02-02 11:40:40|92012.8|91962.8|92011.2|91961.2|92014.3|91973.2|91996.3|91959.2|37
1643802050000|2022-02-02 11:40:50|92012.3|91962.3|92007.7|91982.7|92016.1|91984.6|92002.3|91962.3|30
1643802060000|2022-02-02 11:41:00|92007.6|91982.6|92021.4|91971.4|92021.8|91983.8|92004.9|91967.1|37
1643802070000|2022-02-02 11:41:10|92021.2|91971.2|92021.2|91971.2|92021.9|91971.9|92018.7|91968.7|34
1643802080000|2022-02-02 11:41:20|92021|91971|92026.8|91976.8|92028.9|91989.3|92013.1|91971|28
1643802090000|2022-02-02 11:41:30|92029.4|91979.4|92029.2|91979.2|92029.4|91979.4|92028.1|91978.1|28
1643802100000|2022-02-02 11:41:40|92029.4|91979.4|92024|91974|92029.4|91987.4|92011.4|91973.8|39
1643802110000|2022-02-02 11:41:50|92023.9|91973.9|92026.5|91976.5|92028.6|91989.3|92014.1|91973.6|35
1643802120000|2022-02-02 11:42:00|92026.7|91976.7|92024.4|91974.4|92026.9|91976.9|92024.3|91974.3|28
1643802130000|2022-02-02 11:42:10|92024.5|91974.5|92028.2|91978.2|92028.6|91987.8|92010.5|91973.8|37
1643802140000|2022-02-02 11:42:20|92027.9|91977.9|92014.4|91989.4|92028.3|91990.4|92014.4|91976.5|22
1643802150000|2022-02-02 11:42:30|92014.3|91989.3|92013.7|91988.7|92014.5|91989.5|92013.1|91988.1|18
1643802160000|2022-02-02 11:42:40|92013.8|91988.8|92021.1|91996.1|92021.1|91996.1|92011.8|91986.8|31
1643802170000|2022-02-02 11:42:50|92023.5|91998.5|92024|91999|92036.6|92000.1|92022.3|91986.6|39
1643802180000|2022-02-02 11:43:00|92024.3|91999.3|92024.7|91999.7|92038.8|92004.7|92022|91988.3|47
1643802190000|2022-02-02 11:43:10|92024.4|91999.4|92024.6|91999.6|92025.3|92000.3|92023.6|91998.6|33
1643802200000|2022-02-02 11:43:20|92022.8|91997.8|92033.8|91983.8|92036.2|91998.4|92021.8|91983.4|43
1643802210000|2022-02-02 11:43:30|92034|91984|92023.1|91998.1|92034.8|91998.1|92019.8|91983.7|31
1643802220000|2022-02-02 11:43:40|92022.6|91997.6|92021.7|91996.7|92022.9|91997.9|92020|91995|36
1643802230000|2022-02-02 11:43:50|92021.6|91996.6|92020.8|91995.8|92022.1|91997.1|92019.3|91994.3|34
1643802240000|2022-02-02 11:44:00|92020.9|91995.9|92017.4|91992.4|92021|91996|92017.4|91992.4|31
1643802250000|2022-02-02 11:44:10|92015.2|91990.2|92022.8|91972.8|92026.8|91990.2|92009.9|91972|45
1643802260000|2022-02-02 11:44:20|92022.7|91972.7|92022.4|91972.4|92022.7|91972.7|92021.9|91971.9|21
1643802270000|2022-02-02 11:44:30|92022.5|91972.5|92024.9|91974.9|92025.7|91988.7|92012.2|91972.5|38
1643802280000|2022-02-02 11:44:40|92025.2|91975.2|92017.3|91967.3|92025.2|91984.6|92005.3|91967.2|34
1643802290000|2022-02-02 11:44:50|92016.7|91966.7|92008.8|91983.8|92016.7|91984.9|92003.5|91966.7|44
1643802300000|2022-02-02 11:45:00|92008.9|91983.9|92010.6|91985.6|92025.5|91987.7|92008.5|91971.4|34
1643802310000|2022-02-02 11:45:10|92010.7|91985.7|92009.6|91984.6|92021.5|91985.7|92008.4|91971.5|26
1643802320000|2022-02-02 11:45:20|92009.1|91984.1|92025.2|91975.2|92025.2|91988.4|92006.5|91975.2|43
1643802330000|2022-02-02 11:45:30|92025.3|91975.3|92014.5|91989.5|92028.8|91991.9|92009.9|91975.3|45
1643802340000|2022-02-02 11:45:40|92014.4|91989.4|92017.8|91992.8|92028|91995.3|92014.1|91978|28
1643802350000|2022-02-02 11:45:50|92017.5|91992.5|92035.2|91985.2|92035.6|91996.5|92014.9|91980.5|33
1643802360000|2022-02-02 11:46:00|92036|91986|92024.1|91999.1|92039|92001|92024|91985|55
1643802370000|2022-02-02 11:46:10|92024.9|91999.9|92022.3|91997.3|92037.8|92000|92022.1|91987.5|36
1643802380000|2022-02-02 11:46:20|92022|91997|92022|91997|92024.9|91999.9|92020.8|91995.8|31
1643802390000|2022-02-02 11:46:30|92022.2|91997.2|92016.5|91991.5|92032.2|91997.2|92015.1|91977.8|40
1643802400000|2022-02-02 11:46:40|92016.4|91991.4|92014.5|91989.5|92017.3|91992.3|92013.9|91988.9|29
1643802410000|2022-02-02 11:46:50|92014.9|91989.9|92015.8|91990.8|92017.1|91992.1|92013.3|91988.3|27
1643802420000|2022-02-02 11:47:00|92015.7|91990.7|92028.3|91978.3|92029|91990.8|92015.3|91977.4|19
1643802430000|2022-02-02 11:47:10|92028.6|91978.6|92013.3|91988.3|92028.9|91991.2|92013.3|91977.9|22
1643802440000|2022-02-02 11:47:20|92013.6|91988.6|92017|91992|92017.5|91992.5|92013.6|91988.6|35
1643802450000|2022-02-02 11:47:30|92015.8|91990.8|92016.7|91991.7|92017.6|91992.6|92015.2|91990.2|21
1643802460000|2022-02-02 11:47:40|92016.8|91991.8|92016.2|91991.2|92017.9|91992.9|92015.6|91990.6|24
1643802470000|2022-02-02 11:47:50|92016.4|91991.4|92032|91982|92032|91996.1|92016.3|91981.1|19
1643802480000|2022-02-02 11:48:00|92031.1|91981.1|92020.1|91995.1|92031.3|91995.8|92017.7|91980.1|24
1643802490000|2022-02-02 11:48:10|92020.4|91995.4|92021.7|91996.7|92023.5|91998.5|92019.7|91994.7|23
1643802500000|2022-02-02 11:48:20|92021.4|91996.4|92020.1|91995.1|92021.6|91996.6|92019.9|91994.9|22
1643802510000|2022-02-02 11:48:30|92020|91995|92019.6|91994.6|92020.1|91995.1|92018.9|91993.9|14
1643802520000|2022-02-02 11:48:40|92020.2|91995.2|92021.3|91996.3|92024.6|91999.6|92020.2|91995.2|20
1643802530000|2022-02-02 11:48:50|92021.1|91996.1|92014.2|91989.2|92026.7|91996.4|92013|91976.7|24
1643802540000|2022-02-02 11:49:00|92013.7|91988.7|92007.8|91982.8|92021.5|91990.1|92006|91971.5|49
1643802550000|2022-02-02 11:49:10|92007.2|91982.2|91995.1|91970.1|92020.7|91983.8|91994.7|91966.1|53
1643802560000|2022-02-02 11:49:20|91995.8|91970.8|91993.6|91968.6|92007.6|91975.9|91993.6|91954.3|43
1643802570000|2022-02-02 11:49:30|91993.4|91968.4|92003.2|91953.2|92004.2|91969.4|91990.4|91953.2|31
1643802580000|2022-02-02 11:49:40|91988.3|91963.3|92007.5|91957.5|92010|91972.2|91988.3|91953.1|42
1643802590000|2022-02-02 11:49:50|92007.6|91957.6|92031.2|92006.2|92042.8|92006.8|92006.5|91956.5|33
1643802600000|2022-02-02 11:50:00|92031.1|92006.1|92043.7|91993.7|92048.5|92013.3|92025.1|91993|35
1643802610000|2022-02-02 11:50:10|92043.9|91993.9|92047.9|91997.9|92047.9|92011.4|92015.2|91979.5|62
1643802620000|2022-02-02 11:50:20|92048.8|91998.8|92025.4|92000.4|92048.8|92013|92022.1|91985|30
1643802630000|2022-02-02 11:50:30|92025|92000|92020.4|91995.4|92025|92000|92019.1|91994.1|30
1643802640000|2022-02-02 11:50:40|92017.6|91992.6|92013.4|91988.4|92017.6|91992.6|92011.2|91986.2|44
1643802650000|2022-02-02 11:50:50|92013.3|91988.3|92009.2|91959.2|92017.7|91989.6|91989|91951.8|65
1643802660000|2022-02-02 11:51:00|92008.5|91958.5|92006.9|91981.9|92023.5|91985.3|92004.3|91957|56
1643802670000|2022-02-02 11:51:10|92007.1|91982.1|92009|91984|92021|91984.8|91999.7|91968.2|47
1643802680000|2022-02-02 11:51:20|92009.6|91984.6|92011.1|91986.1|92025.7|91990.5|92006.2|91974.7|54
1643802690000|2022-02-02 11:51:30|92011.3|91986.3|92024.4|91999.4|92028.5|92003.5|92010.9|91985.9|40
1643802700000|2022-02-02 11:51:40|92024|91999|92014.6|91989.6|92042.2|92005.9|92014.4|91987.2|45
1643802710000|2022-02-02 11:51:50|92015.2|91990.2|92023|91998|92038.6|92002.1|92013.3|91982.5|52
1643802720000|2022-02-02 11:52:00|92022.2|91997.2|92034.2|91984.2|92034.7|91998.5|92020|91981.2|47
1643802730000|2022-02-02 11:52:10|92034.5|91984.5|92015.6|91990.6|92036.5|91992.8|92014.8|91984.1|41
1643802740000|2022-02-02 11:52:20|92015.8|91990.8|92016.8|91991.8|92030.6|91993.4|92012.3|91976.7|47
1643802750000|2022-02-02 11:52:30|92017.4|91992.4|92058.1|92008.1|92059.2|92021.2|92017.4|91980.9|63
1643802760000|2022-02-02 11:52:40|92060.4|92010.4|92061.9|92011.9|92062.6|92024.5|92048|92008.9|47
1643802770000|2022-02-02 11:52:50|92063.5|92013.5|92041.7|92016.7|92065.4|92026.8|92041.7|92011.5|40
1643802780000|2022-02-02 11:53:00|92042.7|92017.7|92047.2|91997.2|92047.2|92018.1|92035.3|91997.2|52
1643802790000|2022-02-02 11:53:10|92044|91994|92018.7|91993.7|92044|92005.6|92017.9|91984.5|57
1643802800000|2022-02-02 11:53:20|92019.9|91994.9|92019.4|91994.4|92020.8|91995.8|92018.3|91993.3|33
1643802810000|2022-02-02 11:53:30|92017.3|91992.3|92010.4|91985.4|92026.1|91992.3|92010.4|91971.7|53
1643802820000|2022-02-02 11:53:40|92011|91986|92009|91984|92023.2|91986|92008.8|91970.5|40
1643802830000|2022-02-02 11:53:50|92008.8|91983.8|92001.1|91976.1|92019.2|91984.1|91990.8|91965.8|43
1643802840000|2022-02-02 11:54:00|92001.2|91976.2|92021.2|91971.2|92025|91985.1|92001|91964.7|46
1643802850000|2022-02-02 11:54:10|92020.3|91970.3|92006.4|91981.4|92026.8|91986.4|92006.4|91969.7|59
1643802860000|2022-02-02 11:54:20|92007|91982|92013.9|91963.9|92014.6|91983.4|91999.1|91963.1|47
1643802870000|2022-02-02 11:54:30|92014.5|91964.5|92013.8|91963.8|92015.8|91965.8|92012.6|91962.6|50
1643802880000|2022-02-02 11:54:40|92013.7|91963.7|91999.9|91974.9|92014.3|91976.6|91999.2|91962.7|36
1643802890000|2022-02-02 11:54:50|92000.2|91975.2|92011.9|91961.9|92015.7|91978|91999.4|91961.6|47
1643802900000|2022-02-02 11:55:00|92012.2|91962.2|92015.6|91965.6|92017|91967|92012.1|91962.1|38
1643802910000|2022-02-02 11:55:10|92015.8|91965.8|92016.4|91966.4|92019.2|91969.2|92015.4|91965.4|37
1643802920000|2022-02-02 11:55:20|92015.4|91965.4|92003.2|91978.2|92016.6|91978.9|92003.1|91964.8|33
1643802930000|2022-02-02 11:55:30|92002.9|91977.9|92000.9|91975.9|92003.9|91978.9|92000.8|91975.8|25
1643802940000|2022-02-02 11:55:40|92001.3|91976.3|92003.1|91978.1|92015.9|91978.2|92000|91964.1|45
1643802950000|2022-02-02 11:55:50|92003.7|91978.7|92015|91965|92015|91979.1|92001.5|91964.1|36
1643802960000|2022-02-02 11:56:00|92015.6|91965.6|92019.8|91969.8|92020.2|91982.4|92004.1|91964.4|47
1643802970000|2022-02-02 11:56:10|92020|91970|92009.3|91984.3|92020|91984.4|92006.8|91970|40
1643802980000|2022-02-02 11:56:20|92009.2|91984.2|92002.8|91977.8|92009.2|91984.2|92002.5|91977.5|33
1643802990000|2022-02-02 11:56:30|92003.8|91978.8|92005.9|91980.9|92006.2|91981.2|92003.3|91978.3|44
1643803000000|2022-02-02 11:56:40|92005.7|91980.7|92003.6|91978.6|92016.9|91981.6|92002.2|91965.8|30
1643803010000|2022-02-02 11:56:50|92003|91978|92003.4|91978.4|92004.4|91979.4|92001.9|91976.9|26
1643803020000|2022-02-02 11:57:00|92004.2|91979.2|92016.7|91966.7|92017.7|91980.6|92003.2|91965.8|36
1643803030000|2022-02-02 11:57:10|92016.6|91966.6|92003.4|91978.4|92018|91979|92002.6|91965|28
1643803040000|2022-02-02 11:57:20|92003.1|91978.1|92003.7|91978.7|92003.7|91978.7|92001.1|91976.1|41
1643803050000|2022-02-02 11:57:30|92001.7|91976.7|92002.1|91977.1|92013.5|91977.6|92000.1|91962|38
1643803060000|2022-02-02 11:57:40|92002|91977|91998.3|91973.3|92002.3|91977.3|91997.2|91972.2|44
1643803070000|2022-02-02 11:57:50|91998.7|91973.7|91990.1|91965.1|92006.9|91974.9|91989.8|91952|40
1643803080000|2022-02-02 11:58:00|91990.2|91965.2|91993.2|91968.2|92005.6|91969|91989.5|91954|45
1643803090000|2022-02-02 11:58:10|91993.1|91968.1|91995.8|91970.8|92008.8|91971|91992.8|91956.8|45
1643803100000|2022-02-02 11:58:20|91995.7|91970.7|91994.4|91969.4|92008.3|91972.7|91993.5|91957.4|36
1643803110000|2022-02-02 11:58:30|91996.2|91971.2|92006.6|91981.6|92018.7|91981.6|91996.2|91965.8|50
1643803120000|2022-02-02 11:58:40|92006.9|91981.9|92009.9|91984.9|92022.5|91985.7|92005.6|91967.4|38
1643803130000|2022-02-02 11:58:50|92010|91985|92008|91983|92010|91985|92004.1|91979.1|45
1643803140000|2022-02-02 11:59:00|92008.5|91983.5|92012.4|91987.4|92022.6|91988.3|92008.5|91970.8|50
1643803150000|2022-02-02 11:59:10|92011.2|91986.2|92017.9|91992.9|92018.1|91993.1|92011.2|91986.2|41
1643803160000|2022-02-02 11:59:20|92017.5|91992.5|92029.2|92004.2|92038.1|92005.1|92017.3|91983.8|52
1643803170000|2022-02-02 11:59:30|92029.3|92004.3|92038.4|91988.4|92038.4|92006.4|92027.7|91986.3|42
1643803180000|2022-02-02 11:59:40|92038.3|91988.3|92019.7|91994.7|92038.6|92005.9|92019.3|91988.3|44
1643803190000|2022-02-02 11:59:50|92019.5|91994.5|92019.3|91994.3|92032.9|91995.7|92018.8|91980.5|38
1643803200000|2022-02-02 12:00:00|92030.8|91980.8|92018.5|91993.5|92030.8|91995.4|92011.8|91978.6|48
1643803210000|2022-02-02 12:00:10|92020|91995|92020.8|91995.8|92020.9|91995.9|92017.7|91992.7|41
1643803220000|2022-02-02 12:00:20|92020|91995|92025.1|92000.1|92025.6|92000.6|92019.6|91994.6|22
1643803230000|2022-02-02 12:00:30|92024.9|91999.9|92026.3|92001.3|92037.9|92002.2|92024.1|91986.4|35
1643803240000|2022-02-02 12:00:40|92026.8|92001.8|92029.1|92004.1|92029.4|92004.4|92025.2|92000.2|50
1643803250000|2022-02-02 12:00:50|92029.2|92004.2|92031|92006|92031.6|92006.6|92029.2|92004.2|31
1643803260000|2022-02-02 12:01:00|92031.2|92006.2|92030.2|92005.2|92031.7|92006.7|92027.6|92002.6|35
1643803270000|2022-02-02 12:01:10|92028.4|92003.4|92036|91986|92040.3|92005|92026.2|91986|36
1643803280000|2022-02-02 12:01:20|92035.6|91985.6|92029|91979|92036.8|91989.8|92011.7|91974.3|36
1643803290000|2022-02-02 12:01:30|92029.3|91979.3|92015.4|91990.4|92029.3|91992.4|92011.5|91973.2|42
1643803300000|2022-02-02 12:01:40|92028.2|91978.2|92028.1|91978.1|92031.3|91992.4|92016.8|91977.7|38
1643803310000|2022-02-02 12:01:50|92027.8|91977.8|92028.4|91978.4|92029.4|91979.4|92027.2|91977.2|24
1643803320000|2022-02-02 12:02:00|92028.3|91978.3|92011|91986|92028.3|91986.2|92008.2|91972.1|33
1643803330000|2022-02-02 12:02:10|92010.6|91985.6|92019.1|91969.1|92024.9|91985.6|92006|91969.1|41
1643803340000|2022-02-02 12:02:20|92016.8|91966.8|91998.6|91973.6|92016.9|91975.7|91997.6|91961.2|50
1643803350000|2022-02-02 12:02:30|91999.2|91974.2|91998.3|91973.3|92000.1|91975.1|91996.1|91971.1|37
1643803360000|2022-02-02 12:02:40|91997.6|91972.6|91998.6|91973.6|91999.1|91974.1|91995|91970|42
1643803370000|2022-02-02 12:02:50|91998.9|91973.9|91992.2|91942.2|91998.9|91973.9|91982.1|91940.9|55
1643803380000|2022-02-02 12:03:00|91992.9|91942.9|91991.6|91941.6|91993.7|91955.1|91978.5|91940.1|30
1643803390000|2022-02-02 12:03:10|91991.9|91941.9|91986.3|91936.3|91991.9|91952|91971.2|91934.4|49
1643803400000|2022-02-02 12:03:20|91984.8|91934.8|91968.7|91943.7|91984.8|91945.2|91964.6|91934.8|41
1643803410000|2022-02-02 12:03:30|91969.3|91944.3|91990.7|91940.7|91991|91953.7|91968.3|91939.2|55
1643803420000|2022-02-02 12:03:40|91990.1|91940.1|91976.7|91951.7|91990.1|91952.2|91974.7|91937.6|27
1643803430000|2022-02-02 12:03:50|91977.6|91952.6|91984.5|91934.5|91986.7|91952.6|91969.6|91929.4|45
1643803440000|2022-02-02 12:04:00|91984.6|91934.6|91977.8|91927.8|91986.9|91949.6|91973.7|91927.8|48
1643803450000|2022-02-02 12:04:10|91978.6|91928.6|91963.2|91938.2|91980.2|91939.9|91957.5|91921.4|55
1643803460000|2022-02-02 12:04:20|91962.8|91937.8|91960.7|91935.7|91962.8|91937.8|91959.6|91934.6|36
1643803470000|2022-02-02 12:04:30|91960.9|91935.9|91973.3|91923.3|91973.6|91936.5|91960.6|91922.5|41
1643803480000|2022-02-02 12:04:40|91973|91923|91973.7|91923.7|91973.9|91923.9|91973|91923|14
1643803490000|2022-02-02 12:04:50|91973.3|91923.3|91976.6|91926.6|91977|91937.6|91959.6|91921.4|31
1643803500000|2022-02-02 12:05:00|91964.7|91939.7|91964.5|91939.5|91976.3|91941.5|91963.1|91925|39
1643803510000|2022-02-02 12:05:10|91964.8|91939.8|91966.4|91941.4|91966.7|91941.7|91963.9|91938.9|40
1643803520000|2022-02-02 12:05:20|91966.3|91941.3|91971|91946|91984.2|91947.3|91965.4|91933.4|46
1643803530000|2022-02-02 12:05:30|91971.1|91946.1|91975.7|91950.7|91987.8|91954.2|91970.7|91937.2|52
1643803540000|2022-02-02 12:05:40|91975.6|91950.6|91971.8|91946.8|91984.1|91951.2|91970|91932.3|41
1643803550000|2022-02-02 12:05:50|91972.3|91947.3|91964|91939|91979.3|91947.7|91964|91925.1|44
1643803560000|2022-02-02 12:06:00|91965.4|91940.4|91960.5|91935.5|91965.4|91940.4|91960.5|91935.5|40
1643803570000|2022-02-02 12:06:10|91960.7|91935.7|91961.3|91936.3|91963.6|91938.6|91960|91935|37
1643803580000|2022-02-02 12:06:20|91973.7|91923.7|91960.7|91935.7|91975.1|91935.7|91960.5|91922.9|34
1643803590000|2022-02-02 12:06:30|91960.4|91935.4|91967|91942|91978.1|91942|91960.4|91922|39
1643803600000|2022-02-02 12:06:40|91977.9|91927.9|91965.6|91940.6|91979.3|91942.7|91965.2|91927.9|32
1643803610000|2022-02-02 12:06:50|91965|91940|91965.3|91940.3|91966.5|91941.5|91964.5|91939.5|31
1643803620000|2022-02-02 12:07:00|91965.4|91940.4|91970.6|91945.6|91973.6|91948.6|91964.8|91939.8|39
1643803630000|2022-02-02 12:07:10|91970.5|91945.5|91970.6|91945.6|91970.9|91945.9|91965.4|91940.4|39
1643803640000|2022-02-02 12:07:20|91971.3|91946.3|91971.5|91946.5|91973.7|91948.7|91970.6|91945.6|38
1643803650000|2022-02-02 12:07:30|91971.6|91946.6|91971.3|91946.3|91972.5|91947.5|91970.8|91945.8|36
1643803660000|2022-02-02 12:07:40|91971.9|91946.9|91972.6|91947.6|91973|91948|91971.4|91946.4|46
1643803670000|2022-02-02 12:07:50|91972.4|91947.4|91983.4|91933.4|91985.8|91948.5|91967.6|91932.7|40
1643803680000|2022-02-02 12:08:00|91983.6|91933.6|91978.1|91928.1|91983.6|91941.6|91965.8|91925.9|52
1643803690000|2022-02-02 12:08:10|91978.3|91928.3|91976.7|91926.7|91979.4|91929.4|91975.2|91925.2|43
1643803700000|2022-02-02 12:08:20|91976.3|91926.3|91972.9|91922.9|91977|91939.6|91961.2|91921.7|48
1643803710000|2022-02-02 12:08:30|91973.1|91923.1|91958.3|91933.3|91973.2|91934.1|91955.1|91919.5|50
1643803720000|2022-02-02 12:08:40|91958.2|91933.2|91971.7|91921.7|91972.6|91934.6|91957.3|91920.6|44
1643803730000|2022-02-02 12:08:50|91971.8|91921.8|91956.3|91931.3|91973.4|91936.5|91955.9|91918.5|37
1643803740000|2022-02-02 12:09:00|91956.1|91931.1|91954.7|91929.7|91969.7|91932.4|91953.4|91918.9|35
1643803750000|2022-02-02 12:09:10|91954.9|91929.9|91953.6|91928.6|91956|91931|91952.7|91927.7|44
1643803760000|2022-02-02 12:09:20|91953.7|91928.7|91951.2|91926.2|91954.1|91929.1|91948.8|91923.8|40
1643803770000|2022-02-02 12:09:30|91951.5|91926.5|91948|91923|91952.2|91927.2|91947.1|91922.1|34
1643803780000|2022-02-02 12:09:40|91947.6|91922.6|91935|91910|91954|91924|91935|91896.9|52
1643803790000|2022-02-02 12:09:50|91935.2|91910.2|91938.1|91913.1|91939.5|91914.5|91931.2|91906.2|56
1643803800000|2022-02-02 12:10:00|91938.6|91913.6|91939.1|91914.1|91943|91918|91938.2|91913.2|51
1643803810000|2022-02-02 12:10:10|91938.6|91913.6|91940.8|91915.8|91941.4|91916.4|91937.3|91912.3|37
1643803820000|2022-02-02 12:10:20|91940.7|91915.7|91922|91897|91941.3|91915.9|91922|91881.2|49
1643803830000|2022-02-02 12:10:30|91921.6|91896.6|91928.4|91878.4|91934.5|91897.4|91915.1|91878.4|51
1643803840000|2022-02-02 12:10:40|91928.5|91878.5|91915|91890|91928.5|91890.3|91914.8|91875.1|26
1643803850000|2022-02-02 12:10:50|91914.5|91889.5|91913.4|91888.4|91915.3|91890.3|91913|91888|27
1643803860000|2022-02-02 12:11:00|91913.3|91888.3|91912.5|91887.5|91926.9|91888.6|91911.2|91875|27
1643803870000|2022-02-02 12:11:10|91912.3|91887.3|91912.4|91887.4|91914.2|91889.2|91911.9|91886.9|21
1643803880000|2022-02-02 12:11:20|91912.6|91887.6|91904|91879|91925.7|91887.7|91903.3|91873.9|47
1643803890000|2022-02-02 12:11:30|91905.7|91880.7|91906.7|91881.7|91908.7|91883.7|91904.9|91879.9|40
1643803900000|2022-02-02 12:11:40|91906.8|91881.8|91906.9|91881.9|91907.7|91882.7|91906.5|91881.5|13
1643803910000|2022-02-02 12:11:50|91907|91882|91906.5|91881.5|91908.5|91883.5|91905.1|91880.1|40
1643803920000|2022-02-02 12:12:00|91906.9|91881.9|91908.2|91883.2|91908.7|91883.7|91906.3|91881.3|26
1643803930000|2022-02-02 12:12:10|91907.7|91882.7|91913.7|91888.7|91915.4|91890.4|91907.7|91882.7|42
1643803940000|2022-02-02 12:12:20|91913.5|91888.5|91911.1|91886.1|91915|91890|91910.4|91885.4|32
1643803950000|2022-02-02 12:12:30|91911|91886|91914|91889|91915.8|91890.8|91911|91886|27
1643803960000|2022-02-02 12:12:40|91913.7|91888.7|91915.1|91890.1|91919.1|91894.1|91913.7|91888.7|42
1643803970000|2022-02-02 12:12:50|91914.6|91889.6|91908.2|91883.2|91916.3|91891.3|91905.4|91880.4|56
1643803980000|2022-02-02 12:13:00|91908.1|91883.1|91946.2|91896.2|91948.1|91898.1|91905.6|91880.6|62
1643803990000|2022-02-02 12:13:10|91946.7|91896.7|91929.9|91904.9|91946.7|91908|91924.6|91887.6|65
1643804000000|2022-02-02 12:13:20|91929.7|91904.7|91929.2|91904.2|91932.4|91907.4|91925.1|91900.1|51
1643804010000|2022-02-02 12:13:30|91928.4|91903.4|91910.6|91885.6|91930.2|91905.2|91903.5|91870.6|53
1643804020000|2022-02-02 12:13:40|91910.8|91885.8|91907.4|91882.4|91912.1|91887.1|91903.7|91878.7|57
1643804030000|2022-02-02 12:13:50|91907.5|91882.5|91905.8|91880.8|91918|91884|91903.9|91867.9|52
1643804040000|2022-02-02 12:14:00|91905.6|91880.6|91903.5|91878.5|91917.5|91880.8|91897|91861.6|55
1643804050000|2022-02-02 12:14:10|91903.1|91878.1|91908.9|91883.9|91915.8|91885.1|91903|91864.5|48
1643804060000|2022-02-02 12:14:20|91908.1|91883.1|91925.8|91875.8|91925.8|91883.1|91907.3|91870.3|45
1643804070000|2022-02-02 12:14:30|91925.9|91875.9|91926.4|91876.4|91927.6|91877.6|91923.4|91873.4|35
1643804080000|2022-02-02 12:14:40|91926.6|91876.6|91913.7|91888.7|91927.6|91889.5|91912.8|91876.1|39
1643804090000|2022-02-02 12:14:50|91913.1|91888.1|91911.8|91886.8|91914.2|91889.2|91910.1|91885.1|28
1643804100000|2022-02-02 12:15:00|91911.3|91886.3|91909.1|91884.1|91912.9|91887.9|91909|91884|41
1643804110000|2022-02-02 12:15:10|91908.3|91883.3|91908.1|91883.1|91911.8|91886.8|91908.1|91883.1|27
1643804120000|2022-02-02 12:15:20|91908.2|91883.2|91908.6|91883.6|91909.6|91884.6|91907.7|91882.7|26
1643804130000|2022-02-02 12:15:30|91909.1|91884.1|91913.5|91888.5|91913.5|91888.5|91908.6|91883.6|29
1643804140000|2022-02-02 12:15:40|91915.2|91890.2|91909.5|91884.5|91927.9|91890.9|91908.3|91876.7|49
1643804150000|2022-02-02 12:15:50|91908.8|91883.8|91911.3|91861.3|91912.6|91885.5|91898.7|91860.9|33
1643804160000|2022-02-02 12:16:00|91900.3|91875.3|91900.3|91875.3|91910.4|91876.1|91898|91860|50
1643804170000|2022-02-02 12:16:10|91899.5|91874.5|91898.1|91873.1|91911.9|91875.5|91895.5|91859.1|40
1643804180000|2022-02-02 12:16:20|91898.2|91873.2|91902.3|91877.3|91910.9|91877.3|91897.6|91860.4|29
1643804190000|2022-02-02 12:16:30|91901.4|91876.4|91895.2|91870.2|91914|91877|91894.6|91855.2|36
1643804200000|2022-02-02 12:16:40|91895.3|91870.3|91897.9|91872.9|91908|91872.9|91893.8|91857.8|31
1643804210000|2022-02-02 12:16:50|91897.8|91872.8|91896.1|91871.1|91899.1|91874.1|91895.3|91870.3|34
1643804220000|2022-02-02 12:17:00|91896.2|91871.2|91896.7|91871.7|91897.4|91872.4|91895|91870|31
1643804230000|2022-02-02 12:17:10|91896.3|91871.3|91894.8|91869.8|91896.7|91871.7|91893.9|91868.9|22
1643804240000|2022-02-02 12:17:20|91894.2|91869.2|91885.8|91860.8|91895.2|91870.2|91885.2|91860.2|38
1643804250000|2022-02-02 12:17:30|91886.2|91861.2|91883.7|91858.7|91888.6|91863.6|91882.9|91857.9|44
1643804260000|2022-02-02 12:17:40|91883.5|91858.5|91883.6|91858.6|91886|91861|91882.4|91857.4|40
1643804270000|2022-02-02 12:17:50|91881.9|91856.9|91887.2|91862.2|91902.5|91865.2|91881.9|91851.6|42
1643804280000|2022-02-02 12:18:00|91887.1|91862.1|91886.8|91861.8|91887.6|91862.6|91886.4|91861.4|32
1643804290000|2022-02-02 12:18:10|91886.3|91861.3|91896.2|91846.2|91898.4|91861.9|91883.8|91845.7|36
1643804300000|2022-02-02 12:18:20|91895.6|91845.6|91879|91854|91895.6|91856.9|91876.8|91840.9|51
1643804310000|2022-02-02 12:18:30|91879.2|91854.2|91877|91852|91880.6|91855.6|91875.8|91850.8|44
1643804320000|2022-02-02 12:18:40|91876.3|91851.3|91876|91826|91881.7|91853.4|91864.1|91826|59
1643804330000|2022-02-02 12:18:50|91863.6|91838.6|91878.8|91828.8|91882.7|91838.6|91860.5|91823.5|60
1643804340000|2022-02-02 12:19:00|91878.9|91828.9|91865.3|91840.3|91880.6|91842|91861.3|91824|49
1643804350000|2022-02-02 12:19:10|91865.1|91840.1|91888.4|91838.4|91888.4|91849.6|91865|91830.4|50
1643804360000|2022-02-02 12:19:20|91887.5|91837.5|91896.2|91846.2|91897.7|91859.2|91875.8|91836.2|48
1643804370000|2022-02-02 12:19:30|91896|91846|91893.4|91843.4|91896.2|91855.8|91880.2|91842|39
1643804380000|2022-02-02 12:19:40|91893.3|91843.3|91884|91859|91900.1|91860.5|91878.6|91843.3|45
1643804390000|2022-02-02 12:19:50|91883.8|91858.8|91907.8|91857.8|91907.8|91868.9|91883.7|91854.1|42
1643804400000|2022-02-02 12:20:00|91905.9|91855.9|91908.4|91858.4|91910|91869.9|91892.9|91855.8|34
1643804410000|2022-02-02 12:20:10|91909.6|91859.6|91900.7|91850.7|91909.9|91870.7|91887.2|91850.7|53
1643804420000|2022-02-02 12:20:20|91900.8|91850.8|91881.4|91856.4|91901|91864.7|91881.1|91850.7|45
1643804430000|2022-02-02 12:20:30|91881.6|91856.6|91879.5|91854.5|91896.6|91857.7|91878.4|91841.1|53
1643804440000|2022-02-02 12:20:40|91879.2|91854.2|91878|91853|91892.6|91855.5|91877.9|91840.6|39
1643804450000|2022-02-02 12:20:50|91878.1|91853.1|91878.4|91853.4|91880.2|91855.2|91877.2|91852.2|28
1643804460000|2022-02-02 12:21:00|91880.3|91855.3|91885.7|91860.7|91885.7|91860.7|91878.7|91853.7|40
1643804470000|2022-02-02 12:21:10|91885.2|91860.2|91882.6|91857.6|91886.5|91861.5|91882.1|91857.1|31
1643804480000|2022-02-02 12:21:20|91882.4|91857.4|91880.5|91855.5|91882.4|91857.4|91877|91852|31
1643804490000|2022-02-02 12:21:30|91880|91855|91872.8|91847.8|91883.3|91858.3|91870.8|91845.8|45
1643804500000|2022-02-02 12:21:40|91871.5|91846.5|91869|91844|91873.1|91848.1|91868.6|91843.6|33
1643804510000|2022-02-02 12:21:50|91868.8|91843.8|91869.7|91844.7|91885.9|91849.7|91868.7|91835.5|34
1643804520000|2022-02-02 12:22:00|91870.3|91845.3|91868.3|91843.3|91871.1|91846.1|91865.8|91840.8|42
1643804530000|2022-02-02 12:22:10|91867.8|91842.8|91864.3|91839.3|91867.9|91842.9|91863.1|91838.1|37
1643804540000|2022-02-02 12:22:20|91864|91839|91863.5|91838.5|91865.8|91840.8|91862.9|91837.9|41
1643804550000|2022-02-02 12:22:30|91863.6|91838.6|91864.6|91839.6|91878.2|91842.2|91863|91828.1|43
1643804560000|2022-02-02 12:22:40|91864.7|91839.7|91864|91839|91865.4|91840.4|91863.3|91838.3|37
1643804570000|2022-02-02 12:22:50|91865.6|91840.6|91868.2|91843.2|91869.7|91844.7|91864.3|91839.3|40
1643804580000|2022-02-02 12:23:00|91867.4|91842.4|91871.5|91846.5|91871.5|91846.5|91866.6|91841.6|59
1643804590000|2022-02-02 12:23:10|91870.8|91845.8|91870.3|91845.3|91870.8|91845.8|91867.6|91842.6|35
1643804600000|2022-02-02 12:23:20|91868.7|91843.7|91868.6|91843.6|91870.9|91845.9|91867.3|91842.3|24
1643804610000|2022-02-02 12:23:30|91868.3|91843.3|91884.1|91834.1|91884.4|91847.8|91867.1|91833.5|40
1643804620000|2022-02-02 12:23:40|91883.3|91833.3|91871.9|91846.9|91886.1|91848.7|91871.9|91833.3|39
1643804630000|2022-02-02 12:23:50|91871.3|91846.3|91873.2|91848.2|91876.2|91851.2|91868|91843|29
1643804640000|2022-02-02 12:24:00|91873|91848|91873.9|91848.9|91874.1|91849.1|91869.5|91844.5|39
1643804650000|2022-02-02 12:24:10|91870.3|91845.3|91875.3|91850.3|91878.1|91853.1|91870.3|91845.3|38
1643804660000|2022-02-02 12:24:20|91876.1|91851.1|91875.7|91850.7|91878.6|91853.6|91873|91848|36
1643804670000|2022-02-02 12:24:30|91877.4|91852.4|91875.9|91850.9|91878.6|91853.6|91875.9|91850.9|29
1643804680000|2022-02-02 12:24:40|91876|91851|91878.2|91853.2|91881.2|91856.2|91875.8|91850.8|31
1643804690000|2022-02-02 12:24:50|91877.7|91852.7|91883.5|91858.5|91900.4|91863.5|91877.7|91847.3|30
1643804700000|2022-02-02 12:25:00|91883.7|91858.7|91887.5|91862.5|91901.6|91864.3|91883.6|91850.4|50
1643804710000|2022-02-02 12:25:10|91886.7|91861.7|91885.9|91860.9|91900.7|91863.1|91885.2|91848.7|37
1643804720000|2022-02-02 12:25:20|91885.7|91860.7|91887.1|91862.1|91888.6|91863.6|91884.5|91859.5|35
1643804730000|2022-02-02 12:25:30|91887.5|91862.5|91888.1|91863.1|91903.4|91865.1|91886.9|91851.1|27
1643804740000|2022-02-02 12:25:40|91888|91863|91888.6|91863.6|91892.4|91867.4|91887.6|91862.6|33
1643804750000|2022-02-02 12:25:50|91888.5|91863.5|91892.4|91867.4|91893.7|91868.7|91888.5|91863.5|40
1643804760000|2022-02-02 12:26:00|91891.5|91866.5|91894.8|91869.8|91907.6|91870.2|91889.2|91856.2|45
1643804770000|2022-02-02 12:26:10|91895|91870|91907.8|91857.8|91907.8|91870.9|91891|91856.6|50
1643804780000|2022-02-02 12:26:20|91907.6|91857.6|91893.4|91868.4|91907.8|91869.7|91893|91856.4|36
1643804790000|2022-02-02 12:26:30|91893.6|91868.6|91893.4|91868.4|91894.8|91869.8|91892.5|91867.5|38
1643804800000|2022-02-02 12:26:40|91893|91868|91894.6|91869.6|91896.5|91871.5|91889.5|91864.5|47
1643804810000|2022-02-02 12:26:50|91894.5|91869.5|91895.9|91870.9|91896.3|91871.3|91894.4|91869.4|31
1643804820000|2022-02-02 12:27:00|91896|91871|91896.1|91871.1|91897.9|91872.9|91895.5|91870.5|31
1643804830000|2022-02-02 12:27:10|91896|91871|91897.7|91872.7|91898.3|91873.3|91895.6|91870.6|32
1643804840000|2022-02-02 12:27:20|91897.9|91872.9|91898.7|91873.7|91899|91874|91897.7|91872.7|24
1643804850000|2022-02-02 12:27:30|91898.8|91873.8|91896.7|91871.7|91899.2|91874.2|91895.8|91870.8|31
1643804860000|2022-02-02 12:27:40|91894.9|91869.9|91892.4|91867.4|91896.6|91871.6|91892.4|91867.4|35
1643804870000|2022-02-02 12:27:50|91892.8|91867.8|91892.5|91867.5|91892.8|91867.8|91888.4|91863.4|41
1643804880000|2022-02-02 12:28:00|91892.7|91867.7|91892.3|91867.3|91893.2|91868.2|91891.8|91866.8|27
1643804890000|2022-02-02 12:28:10|91890.6|91865.6|91896.6|91871.6|91903.8|91872.6|91889.4|91853.6|40
1643804900000|2022-02-02 12:28:20|91895.3|91870.3|91895.3|91870.3|91896.9|91871.9|91892.4|91867.4|52
1643804910000|2022-02-02 12:28:30|91894.2|91869.2|91894.1|91869.1|91908.5|91873.8|91892.9|91858.5|41
1643804920000|2022-02-02 12:28:40|91894.7|91869.7|91896.9|91871.9|91910.7|91871.9|91894.7|91856.8|52
1643804930000|2022-02-02 12:28:50|91896.6|91871.6|91909.6|91859.6|91910.4|91873.2|91895.9|91858.6|43
1643804940000|2022-02-02 12:29:00|91909.8|91859.8|91900.9|91875.9|91909.8|91875.9|91896.6|91858.1|33
1643804950000|2022-02-02 12:29:10|91900.7|91875.7|91900.5|91875.5|91901.1|91876.1|91898.8|91873.8|31
1643804960000|2022-02-02 12:29:20|91900.6|91875.6|91901.4|91876.4|91916.5|91878.1|91900.2|91866.5|40
1643804970000|2022-02-02 12:29:30|91901.8|91876.8|91901|91876|91901.9|91876.9|91900.7|91875.7|25
1643804980000|2022-02-02 12:29:40|91901.1|91876.1|91913.4|91863.4|91913.4|91876.7|91898.1|91863.4|33
1643804990000|2022-02-02 12:29:50|91913|91863|91912.1|91862.1|91913.6|91863.6|91911.6|91861.6|22
1643805000000|2022-02-02 12:30:00|91912.2|91862.2|91901.7|91876.7|91913.8|91878.5|91899.2|91862.2|44
1643805010000|2022-02-02 12:30:10|91902|91877|91903.2|91878.2|91912.1|91878.3|91897.1|91861|47
1643805020000|2022-02-02 12:30:20|91903.4|91878.4|91904.2|91879.2|91904.4|91879.4|91902.5|91877.5|26
1643805030000|2022-02-02 12:30:30|91903.7|91878.7|91906.9|91881.9|91907.2|91882.2|91899.7|91874.7|53
1643805040000|2022-02-02 12:30:40|91907.4|91882.4|91924.1|91874.1|91924.1|91887.4|91907|91871.9|33
1643805050000|2022-02-02 12:30:50|91912.8|91887.8|91911.9|91886.9|91912.8|91887.8|91910.4|91885.4|32
1643805060000|2022-02-02 12:31:00|91911.8|91886.8|91932.6|91882.6|91933.5|91895.9|91911.8|91880.3|43
1643805070000|2022-02-02 12:31:10|91932.4|91882.4|91930.2|91880.2|91933.7|91883.7|91930.2|91880.2|45
1643805080000|2022-02-02 12:31:20|91930.3|91880.3|91916.6|91891.6|91932.4|91893.4|91911.8|91876.7|51
1643805090000|2022-02-02 12:31:30|91916.3|91891.3|91929.5|91879.5|91931.2|91892.3|91916.2|91878.8|32
1643805100000|2022-02-02 12:31:40|91930.2|91880.2|91913.8|91888.8|91930.2|91892.3|91912.1|91880.2|29
1643805110000|2022-02-02 12:31:50|91914.5|91889.5|91912|91887|91929.9|91893.3|91911.7|91879.4|46
1643805120000|2022-02-02 12:32:00|91912.6|91887.6|91909.1|91884.1|91913.1|91888.1|91908.2|91883.2|46
1643805130000|2022-02-02 12:32:10|91909.3|91884.3|91912.7|91887.7|91913.2|91888.2|91909.3|91884.3|43
1643805140000|2022-02-02 12:32:20|91912.3|91887.3|91929.3|91879.3|91929.3|91891.5|91907.4|91870.6|55
1643805150000|2022-02-02 12:32:30|91929.6|91879.6|91917.9|91892.9|91929.6|91893.5|91915.9|91879.6|23
1643805160000|2022-02-02 12:32:40|91918.7|91893.7|91916.3|91891.3|91920.4|91895.4|91915.1|91890.1|37
1643805170000|2022-02-02 12:32:50|91915.9|91890.9|91931.3|91881.3|91931.5|91893.7|91915.9|91879.8|38
1643805180000|2022-02-02 12:33:00|91931.4|91881.4|91929.4|91879.4|91931.4|91894.5|91916.3|91879.4|31
1643805190000|2022-02-02 12:33:10|91929.2|91879.2|91935|91885|91935.2|91895.9|91918.4|91879.2|39
1643805200000|2022-02-02 12:33:20|91935.2|91885.2|91924.6|91899.6|91935.2|91900.2|91919.7|91884|36
1643805210000|2022-02-02 12:33:30|91924.2|91899.2|91918.4|91893.4|91924.3|91899.3|91914.8|91889.8|53
1643805220000|2022-02-02 12:33:40|91918.3|91893.3|91916.1|91891.1|91918.8|91893.8|91916.1|91891.1|34
1643805230000|2022-02-02 12:33:50|91910.9|91885.9|91908.3|91883.3|91914.5|91889.5|91906.4|91881.4|57
1643805240000|2022-02-02 12:34:00|91908.1|91883.1|91907.6|91882.6|91909|91884|91906|91881|33
1643805250000|2022-02-02 12:34:10|91906.6|91881.6|91900.9|91875.9|91915.8|91881.6|91899.5|91864.2|41
1643805260000|2022-02-02 12:34:20|91901.2|91876.2|91901.1|91876.1|91902.9|91877.9|91900.8|91875.8|32
1643805270000|2022-02-02 12:34:30|91900.8|91875.8|91914.7|91864.7|91914.8|91876.3|91900.5|91863|16
1643805280000|2022-02-02 12:34:40|91914.5|91864.5|91904.1|91879.1|91915.8|91879.1|91903.1|91864.5|16
1643805290000|2022-02-02 12:34:50|91904|91879|91905.8|91880.8|91906.7|91881.7|91901.8|91876.8|29
1643805300000|2022-02-02 12:35:00|91905.4|91880.4|91904.8|91879.8|91906.8|91881.8|91904.5|91879.5|38
1643805310000|2022-02-02 12:35:10|91904.9|91879.9|91903.6|91878.6|91907.1|91882.1|91903|91878|41
1643805320000|2022-02-02 12:35:20|91903.8|91878.8|91900.9|91875.9|91903.8|91878.8|91897.8|91872.8|52
1643805330000|2022-02-02 12:35:30|91901.2|91876.2|91901.8|91876.8|91903.2|91878.2|91899.6|91874.6|40
1643805340000|2022-02-02 12:35:40|91902.6|91877.6|91899.5|91874.5|91902.6|91877.6|91898.4|91873.4|41
1643805350000|2022-02-02 12:35:50|91899.4|91874.4|91875|91850|91900.3|91875|91872.7|91840.5|56
1643805360000|2022-02-02 12:36:00|91875.5|91850.5|91877.2|91852.2|91877.2|91852.2|91872.6|91847.6|33
1643805370000|2022-02-02 12:36:10|91876.7|91851.7|91873.5|91848.5|91876.7|91851.7|91871.6|91846.6|37
1643805380000|2022-02-02 12:36:20|91872.5|91847.5|91875|91850|91875.3|91850.3|91871.9|91846.9|29
1643805390000|2022-02-02 12:36:30|91875.1|91850.1|91874.7|91849.7|91875.4|91850.4|91873.8|91848.8|18
1643805400000|2022-02-02 12:36:40|91874.6|91849.6|91882.6|91857.6|91895.5|91858.4|91874.6|91844.5|36
1643805410000|2022-02-02 12:36:50|91882.3|91857.3|91882.1|91857.1|91883.4|91858.4|91879.2|91854.2|43
1643805420000|2022-02-02 12:37:00|91882|91857|91877.9|91852.9|91882.1|91857.1|91875.5|91850.5|43
1643805430000|2022-02-02 12:37:10|91877|91852|91876.3|91851.3|91878|91853|91875.4|91850.4|36
1643805440000|2022-02-02 12:37:20|91876.6|91851.6|91875.1|91850.1|91887.6|91852.4|91873.1|91837.6|40
1643805450000|2022-02-02 12:37:30|91874.9|91849.9|91867.8|91842.8|91875.4|91850.4|91867.8|91842.8|23
1643805460000|2022-02-02 12:37:40|91868.4|91843.4|91869.8|91844.8|91869.9|91844.9|91864.4|91839.4|44
1643805470000|2022-02-02 12:37:50|91869.7|91844.7|91868.5|91843.5|91872.8|91847.8|91867.3|91842.3|37
1643805480000|2022-02-02 12:38:00|91869|91844|91876|91851|91876.6|91851.6|91869|91844|39
1643805490000|2022-02-02 12:38:10|91876.4|91851.4|91880.8|91855.8|91894|91855.9|91876.3|91843.1|41
1643805500000|2022-02-02 12:38:20|91880.6|91855.6|91880.5|91855.5|91893.4|91855.6|91876.9|91841.3|42
1643805510000|2022-02-02 12:38:30|91880.4|91855.4|91898.2|91848.2|91898.8|91861.2|91880.3|91846.7|42
1643805520000|2022-02-02 12:38:40|91885|91860|91883.3|91858.3|91885.8|91860.8|91882.5|91857.5|36
1643805530000|2022-02-02 12:38:50|91883.5|91858.5|91883.7|91858.7|91884.1|91859.1|91882.8|91857.8|19
1643805540000|2022-02-02 12:39:00|91886.1|91861.1|91881.5|91856.5|91887.3|91862.3|91881.3|91856.3|42
1643805550000|2022-02-02 12:39:10|91882.1|91857.1|91877.8|91852.8|91882.1|91857.1|91876.1|91851.1|36
1643805560000|2022-02-02 12:39:20|91878|91853|91876.5|91851.5|91878|91853|91875.7|91850.7|34
1643805570000|2022-02-02 12:39:30|91877.3|91852.3|91872.6|91847.6|91877.5|91852.5|91872.5|91847.5|41
1643805580000|2022-02-02 12:39:40|91872.2|91847.2|91874.1|91849.1|91874.2|91849.2|91870.1|91845.1|33
1643805590000|2022-02-02 12:39:50|91874.6|91849.6|91874.4|91849.4|91876|91851|91870.7|91845.7|28
1643805600000|2022-02-02 12:40:00|91873.9|91848.9|91875.3|91850.3|91888|91850.5|91871.2|91837.1|45
1643805610000|2022-02-02 12:40:10|91876.6|91851.6|91871.7|91846.7|91878.3|91853.3|91871.4|91846.4|33
1643805620000|2022-02-02 12:40:20|91871.4|91846.4|91869|91844|91873.1|91848.1|91864.3|91839.3|30
1643805630000|2022-02-02 12:40:30|91869.1|91844.1|91874.9|91849.9|91875.4|91850.4|91869.1|91844.1|37
1643805640000|2022-02-02 12:40:40|91875|91850|91875.8|91850.8|91875.8|91850.8|91874.1|91849.1|14
1643805650000|2022-02-02 12:40:50|91875.9|91850.9|91874.3|91849.3|91875.9|91850.9|91873.4|91848.4|18
1643805660000|2022-02-02 12:41:00|91874.4|91849.4|91875|91850|91884.4|91850.1|91872.1|91834.4|30
1643805670000|2022-02-02 12:41:10|91875.7|91850.7|91876.2|91851.2|91879.4|91854.4|91875.3|91850.3|24
1643805680000|2022-02-02 12:41:20|91876.1|91851.1|91875.5|91850.5|91876.1|91851.1|91874.2|91849.2|21
1643805690000|2022-02-02 12:41:30|91875.4|91850.4|91880.6|91855.6|91881.7|91856.7|91874.5|91849.5|36
1643805700000|2022-02-02 12:41:40|91880.7|91855.7|91877.7|91852.7|91881.1|91856.1|91877|91852|31
1643805710000|2022-02-02 12:41:50|91878.2|91853.2|91878.3|91853.3|91878.8|91853.8|91876.4|91851.4|33
1643805720000|2022-02-02 12:42:00|91892.8|91842.8|91877.9|91852.9|91892.8|91854.8|91877.8|91840.5|30
1643805730000|2022-02-02 12:42:10|91877.2|91852.2|91884.6|91859.6|91884.6|91859.6|91877.2|91852.2|25
1643805740000|2022-02-02 12:42:20|91885|91860|91881.2|91856.2|91885.9|91860.9|91880|91855|50
1643805750000|2022-02-02 12:42:30|91880.8|91855.8|91876.9|91851.9|91881.5|91856.5|91876.5|91851.5|36
1643805760000|2022-02-02 12:42:40|91877.7|91852.7|91877.7|91852.7|91878.5|91853.5|91877.3|91852.3|18
1643805770000|2022-02-02 12:42:50|91877.6|91852.6|91875.8|91850.8|91877.6|91852.6|91875|91850|17
1643805780000|2022-02-02 12:43:00|91876.1|91851.1|91884|91859|91884.1|91859.1|91875.1|91850.1|24
1643805790000|2022-02-02 12:43:10|91883.7|91858.7|91883.6|91858.6|91898.1|91864.7|91882.6|91846.8|35
1643805800000|2022-02-02 12:43:20|91885.9|91860.9|91887.3|91862.3|91887.6|91862.6|91883|91858|29
1643805810000|2022-02-02 12:43:30|91886.1|91861.1|91888.1|91863.1|91888.1|91863.1|91884.2|91859.2|40
1643805820000|2022-02-02 12:43:40|91887.7|91862.7|91887|91862|91890.6|91865.6|91885.5|91860.5|35
1643805830000|2022-02-02 12:43:50|91886.9|91861.9|91881.8|91856.8|91887.2|91862.2|91880.6|91855.6|47
1643805840000|2022-02-02 12:44:00|91882.1|91857.1|91877.4|91852.4|91882.1|91857.1|91877.4|91852.4|39
1643805850000|2022-02-02 12:44:10|91877.2|91852.2|91880.6|91855.6|91881.5|91856.5|91876.9|91851.9|37
1643805860000|2022-02-02 12:44:20|91881|91856|91887.5|91862.5|91889.3|91864.3|91879.5|91854.5|44
1643805870000|2022-02-02 12:44:30|91887.7|91862.7|91888.7|91863.7|91891|91866|91887.7|91862.7|32
1643805880000|2022-02-02 12:44:40|91887.5|91862.5|91893.1|91868.1|91894.3|91869.3|91887.2|91862.2|32
1643805890000|2022-02-02 12:44:50|91893.2|91868.2|91891.5|91866.5|91893.5|91868.5|91890|91865|32
1643805900000|2022-02-02 12:45:00|91891.4|91866.4|91887.8|91862.8|91901.5|91867.6|91885.1|91849.5|41
1643805910000|2022-02-02 12:45:10|91887.4|91862.4|91892.3|91867.3|91893.1|91868.1|91886.8|91861.8|31
1643805920000|2022-02-02 12:45:20|91892.5|91867.5|91894.5|91869.5|91897.4|91872.4|91891.9|91866.9|35
1643805930000|2022-02-02 12:45:30|91894.8|91869.8|91892.3|91867.3|91896.9|91871.9|91891.2|91866.2|32
1643805940000|2022-02-02 12:45:40|91893.1|91868.1|91892.8|91867.8|91893.5|91868.5|91892.6|91867.6|24
1643805950000|2022-02-02 12:45:50|91892.5|91867.5|91891.4|91866.4|91893.1|91868.1|91891.1|91866.1|18
1643805960000|2022-02-02 12:46:00|91891.5|91866.5|91892.7|91867.7|91894.4|91869.4|91890.1|91865.1|32
1643805970000|2022-02-02 12:46:10|91892.8|91867.8|91891.3|91866.3|91895.3|91870.3|91889.2|91864.2|42
1643805980000|2022-02-02 12:46:20|91888.8|91863.8|91892|91867|91892.9|91867.9|91888.5|91863.5|42
1643805990000|2022-02-02 12:46:30|91891.6|91866.6|91893.1|91868.1|91898.6|91873.6|91891.6|91866.6|43
1643806000000|2022-02-02 12:46:40|91890.1|91865.1|91892.3|91867.3|91892.8|91867.8|91890.1|91865.1|44
1643806010000|2022-02-02 12:46:50|91892.4|91867.4|91897|91872|91897|91872|91892.2|91867.2|22
1643806020000|2022-02-02 12:47:00|91894.9|91869.9|91892.6|91867.6|91894.9|91869.9|91891.7|91866.7|40
1643806030000|2022-02-02 12:47:10|91892.8|91867.8|91882.7|91857.7|91893.1|91868.1|91881.1|91856.1|47
1643806040000|2022-02-02 12:47:20|91882.1|91857.1|91880.9|91855.9|91884|91859|91880.4|91855.4|42
1643806050000|2022-02-02 12:47:30|91880.4|91855.4|91882.7|91857.7|91883.3|91858.3|91878.2|91853.2|46
1643806060000|2022-02-02 12:47:40|91882.8|91857.8|91883.3|91858.3|91883.5|91858.5|91880.6|91855.6|21
1643806070000|2022-02-02 12:47:50|91884.3|91859.3|91883.9|91858.9|91885.9|91860.9|91883.5|91858.5|36
1643806080000|2022-02-02 12:48:00|91884|91859|91885.1|91860.1|91885.1|91860.1|91882.8|91857.8|20
1643806090000|2022-02-02 12:48:10|91885|91860|91882.7|91857.7|91885.1|91860.1|91882.7|91857.7|20
1643806100000|2022-02-02 12:48:20|91882.9|91857.9|91880.6|91855.6|91883.4|91858.4|91877.9|91852.9|68
1643806110000|2022-02-02 12:48:30|91880.8|91855.8|91883.1|91858.1|91883.1|91858.1|91880.5|91855.5|33
1643806120000|2022-02-02 12:48:40|91882.9|91857.9|91882.8|91857.8|91884.3|91859.3|91881.8|91856.8|35
1643806130000|2022-02-02 12:48:50|91883.4|91858.4|91883.9|91858.9|91885.3|91860.3|91881.1|91856.1|34
1643806140000|2022-02-02 12:49:00|91883.4|91858.4|91887.4|91862.4|91888.3|91863.3|91882.3|91857.3|41
1643806150000|2022-02-02 12:49:10|91886.9|91861.9|91887.4|91862.4|91889.4|91864.4|91886.6|91861.6|28
1643806160000|2022-02-02 12:49:20|91887.2|91862.2|91885.2|91860.2|91888|91863|91884.7|91859.7|28
1643806170000|2022-02-02 12:49:30|91885.1|91860.1|91888.2|91863.2|91900.1|91863.5|91884.7|91848.9|39
1643806180000|2022-02-02 12:49:40|91887.6|91862.6|91889|91864|91890.8|91865.8|91885.6|91860.6|35
1643806190000|2022-02-02 12:49:50|91888.8|91863.8|91887.1|91862.1|91904.3|91866|91886.3|91850.5|49
1643806200000|2022-02-02 12:50:00|91887.2|91862.2|91887.7|91862.7|91888.6|91863.6|91886.4|91861.4|35
1643806210000|2022-02-02 12:50:10|91887.5|91862.5|91883.9|91858.9|91898.2|91863.1|91883.7|91846.6|41
1643806220000|2022-02-02 12:50:20|91885.4|91860.4|91879.1|91854.1|91897.5|91860.4|91879.1|91846.4|22
1643806230000|2022-02-02 12:50:30|91873.7|91848.7|91892.2|91842.2|91894.9|91857.5|91871|91827|48
1643806240000|2022-02-02 12:50:40|91891.9|91841.9|91897.3|91847.3|91898.2|91857.5|91878.9|91841.9|38
1643806250000|2022-02-02 12:50:50|91896.5|91846.5|91893.1|91843.1|91897.7|91847.7|91890.9|91840.9|50
1643806260000|2022-02-02 12:51:00|91893|91843|91889.1|91839.1|91893.6|91843.6|91889.1|91839.1|27
1643806270000|2022-02-02 12:51:10|91889.5|91839.5|91886.5|91836.5|91889.5|91839.5|91882.9|91832.9|43
1643806280000|2022-02-02 12:51:20|91888.3|91838.3|91882.6|91832.6|91888.3|91838.3|91882.5|91832.5|41
1643806290000|2022-02-02 12:51:30|91882.5|91832.5|91877.9|91827.9|91885.6|91843|91866.7|91827.9|42
1643806300000|2022-02-02 12:51:40|91878.1|91828.1|91880.9|91830.9|91880.9|91830.9|91877.3|91827.3|33
1643806310000|2022-02-02 12:51:50|91881.8|91831.8|91870.7|91845.7|91884.9|91850.9|91869.4|91831|44
1643806320000|2022-02-02 12:52:00|91870.1|91845.1|91871.3|91846.3|91871.9|91846.9|91869.6|91844.6|35
1643806330000|2022-02-02 12:52:10|91871.1|91846.1|91864.3|91839.3|91880|91846.1|91860.2|91823.2|49
1643806340000|2022-02-02 12:52:20|91865.9|91840.9|91870.9|91845.9|91873.8|91848.8|91864.3|91839.3|36
1643806350000|2022-02-02 12:52:30|91869.7|91844.7|91867|91842|91873.1|91848.1|91867|91842|42
1643806360000|2022-02-02 12:52:40|91866.6|91841.6|91865.8|91840.8|91868|91843|91862.9|91837.9|49
1643806370000|2022-02-02 12:52:50|91865.4|91840.4|91864.8|91839.8|91877.1|91840.7|91861|91822.8|38
1643806380000|2022-02-02 12:53:00|91865.6|91840.6|91872.9|91822.9|91876.2|91840.6|91861.3|91822.9|30
1643806390000|2022-02-02 12:53:10|91872.7|91822.7|91870.6|91845.6|91884.6|91847.3|91866.1|91822.7|39
1643806400000|2022-02-02 12:53:20|91867.8|91842.8|91871.4|91846.4|91883.5|91847.7|91867|91830.4|45
1643806410000|2022-02-02 12:53:30|91871.1|91846.1|91869.5|91844.5|91883.5|91847.4|91869.4|91827.5|49
1643806420000|2022-02-02 12:53:40|91871.8|91846.8|91870.8|91845.8|91883.8|91848|91869|91832.2|46
1643806430000|2022-02-02 12:53:50|91870.2|91845.2|91865.3|91840.3|91880.3|91845.7|91865.3|91826.8|47
1643806440000|2022-02-02 12:54:00|91865.1|91840.1|91869.6|91844.6|91870.2|91845.2|91865.1|91840.1|43
1643806450000|2022-02-02 12:54:10|91869.7|91844.7|91875.4|91825.4|91879.1|91844.7|91864.9|91823.9|51
1643806460000|2022-02-02 12:54:20|91875.2|91825.2|91862.8|91837.8|91875.6|91838.3|91858.1|91824.1|52
1643806470000|2022-02-02 12:54:30|91862.3|91837.3|91885.6|91835.6|91889.8|91840.4|91861|91831.3|55
1643806480000|2022-02-02 12:54:40|91883.7|91833.7|91890.2|91840.2|91891.2|91852.4|91872.7|91831.7|54
1643806490000|2022-02-02 12:54:50|91877.9|91852.9|91877.8|91852.8|91878.1|91853.1|91876.6|91851.6|27
1643806500000|2022-02-02 12:55:00|91877.6|91852.6|91871.6|91846.6|91885.1|91852.6|91871.2|91832.6|41
1643806510000|2022-02-02 12:55:10|91870.5|91845.5|91870.9|91845.9|91872.1|91847.1|91866.5|91841.5|48
1643806520000|2022-02-02 12:55:20|91868.4|91843.4|91872.9|91847.9|91872.9|91847.9|91866.8|91841.8|34
1643806530000|2022-02-02 12:55:30|91873.1|91848.1|91870.2|91845.2|91884.9|91849.1|91870|91833.5|48
1643806540000|2022-02-02 12:55:40|91868.9|91843.9|91869.2|91844.2|91872.1|91847.1|91868.8|91843.8|44
1643806550000|2022-02-02 12:55:50|91869.3|91844.3|91866.4|91841.4|91882.3|91844.3|91866.3|91830.3|37
1643806560000|2022-02-02 12:56:00|91866.3|91841.3|91877.7|91827.7|91878.7|91842.6|91865.6|91827.2|38
1643806570000|2022-02-02 12:56:10|91877.5|91827.5|91865.4|91840.4|91878.1|91843.1|91864.9|91827.4|32
1643806580000|2022-02-02 12:56:20|91865.8|91840.8|91862.6|91837.6|91869.5|91844.5|91862.6|91837.6|39
1643806590000|2022-02-02 12:56:30|91863.3|91838.3|91861.4|91836.4|91877.3|91838.8|91861.2|91825.4|39
1643806600000|2022-02-02 12:56:40|91862.8|91837.8|91857.8|91832.8|91862.8|91837.8|91857.1|91832.1|39
1643806610000|2022-02-02 12:56:50|91857.4|91832.4|91848|91823|91857.4|91832.4|91848|91823|57
1643806620000|2022-02-02 12:57:00|91848.2|91823.2|91848.1|91823.1|91859.7|91823.2|91844.7|91808.2|47
1643806630000|2022-02-02 12:57:10|91847.9|91822.9|91848|91823|91863|91825.6|91847.5|91812.2|34
1643806640000|2022-02-02 12:57:20|91847.8|91822.8|91857.1|91832.1|91857.8|91832.8|91847.8|91822.8|34
1643806650000|2022-02-02 12:57:30|91857|91832|91859.7|91834.7|91860.9|91835.9|91856.7|91831.7|42
1643806660000|2022-02-02 12:57:40|91859.5|91834.5|91858.4|91833.4|91859.6|91834.6|91856.5|91831.5|38
1643806670000|2022-02-02 12:57:50|91858.5|91833.5|91858.5|91833.5|91859.3|91834.3|91857.5|91832.5|37
1643806680000|2022-02-02 12:58:00|91858.4|91833.4|91867.2|91817.2|91867.3|91834.7|91853.6|91816.9|42
1643806690000|2022-02-02 12:58:10|91854.8|91829.8|91851.5|91826.5|91855|91830|91850.1|91825.1|53
1643806700000|2022-02-02 12:58:20|91851|91826|91851.8|91826.8|91853.1|91828.1|91848.8|91823.8|41
1643806710000|2022-02-02 12:58:30|91851.9|91826.9|91843.4|91818.4|91851.9|91826.9|91842.6|91817.6|56
1643806720000|2022-02-02 12:58:40|91844.7|91819.7|91856.3|91831.3|91856.6|91831.6|91842.2|91817.2|63
1643806730000|2022-02-02 12:58:50|91856.1|91831.1|91860.8|91835.8|91862|91837|91855.2|91830.2|55
1643806740000|2022-02-02 12:59:00|91861.4|91836.4|91857.7|91832.7|91865|91840|91855.3|91830.3|56
1643806750000|2022-02-02 12:59:10|91857.5|91832.5|91845.2|91820.2|91859|91834|91844.7|91819.7|57
1643806760000|2022-02-02 12:59:20|91845.1|91820.1|91840.1|91815.1|91845.1|91820.1|91834.5|91809.5|54
1643806770000|2022-02-02 12:59:30|91840.2|91815.2|91834.7|91809.7|91840.7|91815.7|91834.5|91809.5|39
1643806780000|2022-02-02 12:59:40|91847.2|91797.2|91831.8|91806.8|91847.2|91810.2|91831.8|91797.2|41
1643806790000|2022-02-02 12:59:50|91831.7|91806.7|91828.6|91803.6|91832.3|91807.3|91828.2|91803.2|37
1643806800000|2022-02-02 13:00:00|91827.8|91802.8|91836.9|91811.9|91837.7|91812.7|91827.8|91802.8|55
1643806810000|2022-02-02 13:00:10|91838.6|91813.6|91839.3|91814.3|91849.3|91815.5|91836.5|91799.3|49
1643806820000|2022-02-02 13:00:20|91839|91814|91843|91818|91844.2|91819.2|91837.6|91812.6|43
1643806830000|2022-02-02 13:00:30|91843.2|91818.2|91842.6|91817.6|91847.2|91822.2|91842.6|91817.6|41
1643806840000|2022-02-02 13:00:40|91841.9|91816.9|91838.5|91813.5|91841.9|91816.9|91838.5|91813.5|31
1643806850000|2022-02-02 13:00:50|91839.7|91814.7|91829.7|91804.7|91839.7|91814.7|91829.3|91804.3|47
1643806860000|2022-02-02 13:01:00|91829.8|91804.8|91828.5|91803.5|91830.7|91805.7|91828|91803|43
1643806870000|2022-02-02 13:01:10|91828.8|91803.8|91829|91804|91829.5|91804.5|91828|91803|26
1643806880000|2022-02-02 13:01:20|91829.1|91804.1|91831.9|91806.9|91833.6|91808.6|91826.2|91801.2|35
1643806890000|2022-02-02 13:01:30|91832|91807|91830.2|91805.2|91833.7|91808.7|91828.7|91803.7|38
1643806900000|2022-02-02 13:01:40|91830|91805|91824.9|91799.9|91830.7|91805.7|91823.6|91798.6|50
1643806910000|2022-02-02 13:01:50|91825.3|91800.3|91824.8|91799.8|91825.3|91800.3|91823.5|91798.5|38
1643806920000|2022-02-02 13:02:00|91824.7|91799.7|91829.1|91804.1|91829.8|91804.8|91823.8|91798.8|44
1643806930000|2022-02-02 13:02:10|91828.7|91803.7|91826.4|91801.4|91828.7|91803.7|91825.6|91800.6|32
1643806940000|2022-02-02 13:02:20|91826.2|91801.2|91824.8|91799.8|91826.9|91801.9|91824.5|91799.5|41
1643806950000|2022-02-02 13:02:30|91824.7|91799.7|91818.7|91793.7|91825.4|91800.4|91817.2|91792.2|31
1643806960000|2022-02-02 13:02:40|91818.5|91793.5|91817.7|91792.7|91828.3|91794.9|91815.2|91778.3|47
1643806970000|2022-02-02 13:02:50|91817.4|91792.4|91818.6|91793.6|91820.4|91795.4|91817.1|91792.1|51
1643806980000|2022-02-02 13:03:00|91818.7|91793.7|91818.5|91793.5|91819.5|91794.5|91817.3|91792.3|38
1643806990000|2022-02-02 13:03:10|91817.9|91792.9|91811.2|91786.2|91818.2|91793.2|91810.9|91785.9|40
1643807000000|2022-02-02 13:03:20|91810.9|91785.9|91811.8|91786.8|91816.6|91791.6|91810.5|91785.5|45
1643807010000|2022-02-02 13:03:30|91812|91787|91813.9|91788.9|91814.6|91789.6|91810.7|91785.7|40
1643807020000|2022-02-02 13:03:40|91813.3|91788.3|91814.9|91789.9|91814.9|91789.9|91812.2|91787.2|26
1643807030000|2022-02-02 13:03:50|91815.4|91790.4|91814.9|91789.9|91816.6|91791.6|91814.1|91789.1|32
1643807040000|2022-02-02 13:04:00|91813.9|91788.9|91814.2|91789.2|91815.1|91790.1|91811.3|91786.3|41
1643807050000|2022-02-02 13:04:10|91812.5|91787.5|91817.9|91792.9|91818.2|91793.2|91809.8|91784.8|44
1643807060000|2022-02-02 13:04:20|91817.7|91792.7|91820.8|91795.8|91821.2|91796.2|91816.9|91791.9|44
1643807070000|2022-02-02 13:04:30|91819.9|91794.9|91824.7|91799.7|91827.3|91802.3|91819.9|91794.9|35
1643807080000|2022-02-02 13:04:40|91824.5|91799.5|91824.5|91799.5|91826.3|91801.3|91823.9|91798.9|43
1643807090000|2022-02-02 13:04:50|91825|91800|91824.4|91799.4|91825.4|91800.4|91824.3|91799.3|33
1643807100000|2022-02-02 13:05:00|91824.5|91799.5|91823.5|91798.5|91825.1|91800.1|91817|91792|65
1643807110000|2022-02-02 13:05:10|91824|91799|91823.7|91798.7|91824.6|91799.6|91822.5|91797.5|38
1643807120000|2022-02-02 13:05:20|91823.6|91798.6|91820.7|91795.7|91823.7|91798.7|91819.1|91794.1|41
1643807130000|2022-02-02 13:05:30|91819.8|91794.8|91823.1|91798.1|91823.8|91798.8|91817.4|91792.4|36
1643807140000|2022-02-02 13:05:40|91823.2|91798.2|91822.9|91797.9|91825.1|91800.1|91822.7|91797.7|40
1643807150000|2022-02-02 13:05:50|91822.6|91797.6|91827|91802|91828.1|91803.1|91822.1|91797.1|57
1643807160000|2022-02-02 13:06:00|91828.2|91803.2|91835.6|91810.6|91838.9|91813.9|91828.2|91803.2|54
1643807170000|2022-02-02 13:06:10|91835.9|91810.9|91835.2|91810.2|91836.9|91811.9|91833.7|91808.7|42
1643807180000|2022-02-02 13:06:20|91835.3|91810.3|91843.7|91818.7|91844.2|91819.2|91834.7|91809.7|44
1643807190000|2022-02-02 13:06:30|91844.5|91819.5|91855.2|91830.2|91855.8|91830.8|91842.7|91817.7|50
1643807200000|2022-02-02 13:06:40|91855|91830|91855.5|91830.5|91855.5|91830.5|91852.9|91827.9|51
1643807210000|2022-02-02 13:06:50|91855.3|91830.3|91854.5|91829.5|91855.5|91830.5|91853.4|91828.4|42
1643807220000|2022-02-02 13:07:00|91853.6|91828.6|91850.6|91825.6|91854.3|91829.3|91849.2|91824.2|37
1643807230000|2022-02-02 13:07:10|91850.5|91825.5|91850.3|91825.3|91851.5|91826.5|91849.9|91824.9|33
1643807240000|2022-02-02 13:07:20|91850|91825|91851.9|91826.9|91856.5|91831.5|91850|91825|43
1643807250000|2022-02-02 13:07:30|91852|91827|91844.8|91819.8|91852.3|91827.3|91843.7|91818.7|42
1643807260000|2022-02-02 13:07:40|91844.9|91819.9|91852.6|91827.6|91865.2|91829|91844.9|91807.6|48
1643807270000|2022-02-02 13:07:50|91852.7|91827.7|91852|91827|91852.7|91827.7|91849.8|91824.8|44
1643807280000|2022-02-02 13:08:00|91853.7|91828.7|91852.9|91827.9|91854.4|91829.4|91852.2|91827.2|35
1643807290000|2022-02-02 13:08:10|91853.1|91828.1|91845.9|91820.9|91853.1|91828.1|91843.8|91818.8|41
1643807300000|2022-02-02 13:08:20|91845.8|91820.8|91857.8|91832.8|91857.8|91832.8|91845.1|91820.1|44
1643807310000|2022-02-02 13:08:30|91857.4|91832.4|91861.3|91836.3|91862.2|91837.2|91854.9|91829.9|41
1643807320000|2022-02-02 13:08:40|91861.8|91836.8|91860.4|91835.4|91861.8|91836.8|91858.2|91833.2|46
1643807330000|2022-02-02 13:08:50|91859.8|91834.8|91863|91838|91863.2|91838.2|91859.5|91834.5|41
1643807340000|2022-02-02 13:09:00|91863.1|91838.1|91862.3|91837.3|91867.7|91842.7|91861.8|91836.8|40
1643807350000|2022-02-02 13:09:10|91862.4|91837.4|91860.8|91835.8|91863.4|91838.4|91860.6|91835.6|28
1643807360000|2022-02-02 13:09:20|91860.9|91835.9|91863.1|91838.1|91863.8|91838.8|91858|91833|49
1643807370000|2022-02-02 13:09:30|91863.4|91838.4|91864.1|91839.1|91864.1|91839.1|91860.2|91835.2|41
1643807380000|2022-02-02 13:09:40|91865.2|91840.2|91862.8|91837.8|91865.2|91840.2|91862.7|91837.7|32
1643807390000|2022-02-02 13:09:50|91862.6|91837.6|91862.2|91837.2|91865.5|91840.5|91862.2|91837.2|31
1643807400000|2022-02-02 13:10:00|91861.4|91836.4|91859.7|91834.7|91862.2|91837.2|91857.9|91832.9|46
1643807410000|2022-02-02 13:10:10|91859.8|91834.8|91855.6|91830.6|91860.9|91835.9|91855.3|91830.3|42
1643807420000|2022-02-02 13:10:20|91855.7|91830.7|91862|91837|91862.5|91837.5|91854|91829|45
1643807430000|2022-02-02 13:10:30|91861.9|91836.9|91861.5|91836.5|91863.3|91838.3|91860.2|91835.2|30
1643807440000|2022-02-02 13:10:40|91861.6|91836.6|91862.5|91837.5|91863.6|91838.6|91861.1|91836.1|21
1643807450000|2022-02-02 13:10:50|91862.8|91837.8|91862.5|91837.5|91863.7|91838.7|91862.1|91837.1|27
1643807460000|2022-02-02 13:11:00|91861.6|91836.6|91863.9|91838.9|91863.9|91838.9|91860.8|91835.8|28
1643807470000|2022-02-02 13:11:10|91863.8|91838.8|91868.6|91843.6|91869.3|91844.3|91863.8|91838.8|36
1643807480000|2022-02-02 13:11:20|91868.5|91843.5|91868.2|91843.2|91868.7|91843.7|91867.3|91842.3|23
1643807490000|2022-02-02 13:11:30|91868.3|91843.3|91860.7|91835.7|91868.3|91843.3|91860.7|91835.7|42
1643807500000|2022-02-02 13:11:40|91860|91835|91861.8|91836.8|91862.7|91837.7|91860|91835|23
1643807510000|2022-02-02 13:11:50|91861.7|91836.7|91859.5|91834.5|91861.8|91836.8|91859.5|91834.5|27
1643807520000|2022-02-02 13:12:00|91859.4|91834.4|91859|91834|91860.5|91835.5|91858.5|91833.5|25
1643807530000|2022-02-02 13:12:10|91858.9|91833.9|91859.9|91834.9|91859.9|91834.9|91858.5|91833.5|25
1643807540000|2022-02-02 13:12:20|91860|91835|91859.6|91834.6|91860.3|91835.3|91859.1|91834.1|21
1643807550000|2022-02-02 13:12:30|91859.9|91834.9|91859|91834|91860.2|91835.2|91857.6|91832.6|27
1643807560000|2022-02-02 13:12:40|91859.3|91834.3|91860.2|91835.2|91861|91836|91858.8|91833.8|23
1643807570000|2022-02-02 13:12:50|91860.6|91835.6|91853|91828|91860.6|91835.6|91852.9|91827.9|32
1643807580000|2022-02-02 13:13:00|91851.6|91826.6|91851.5|91826.5|91853.5|91828.5|91851.5|91826.5|24
1643807590000|2022-02-02 13:13:10|91850.5|91825.5|91853.7|91828.7|91856.2|91831.2|91850.5|91825.5|47
1643807600000|2022-02-02 13:13:20|91853.5|91828.5|91848.6|91823.6|91863.3|91828.9|91847.3|91811|50
1643807610000|2022-02-02 13:13:30|91848.8|91823.8|91848.2|91823.2|91848.8|91823.8|91847.1|91822.1|36
1643807620000|2022-02-02 13:13:40|91848|91823|91861.9|91811.9|91862.4|91824.2|91847.6|91811.1|33
1643807630000|2022-02-02 13:13:50|91861.8|91811.8|91847.6|91822.6|91862|91824.5|91846.9|91810.3|48
1643807640000|2022-02-02 13:14:00|91846.3|91821.3|91850.6|91800.6|91862|91823.5|91838.5|91800.6|54
1643807650000|2022-02-02 13:14:10|91850.2|91800.2|91844.1|91794.1|91851.6|91808.5|91833|91794.1|40
1643807660000|2022-02-02 13:14:20|91844.5|91794.5|91836.3|91786.3|91845.1|91802.2|91823.5|91786.3|54
1643807670000|2022-02-02 13:14:30|91835.1|91785.1|91836.9|91786.9|91838.5|91799.7|91822.9|91785.1|39
1643807680000|2022-02-02 13:14:40|91837.7|91787.7|91850.1|91800.1|91850.2|91800.2|91836.4|91786.4|62
1643807690000|2022-02-02 13:14:50|91847.6|91797.6|91807|91691|91872.7|91798.9|91802.1|91686.1|73
1643807700000|2022-02-02 13:15:00|91805.6|91689.6|91766.5|91650.5|91805.6|91689.6|91754|91638|71
1643807710000|2022-02-02 13:15:10|91767.2|91651.2|91782.9|91732.9|91795.2|91735.7|91736.9|91644.3|79
1643807720000|2022-02-02 13:15:20|91782.4|91732.4|91772.5|91722.5|91782.9|91732.9|91769.4|91710.6|72
1643807730000|2022-02-02 13:15:30|91773.4|91723.4|91786.8|91736.8|91787.6|91737.6|91769.4|91719.4|72
1643807740000|2022-02-02 13:15:40|91786.1|91736.1|91777.2|91727.2|91792.1|91742.1|91755.5|91705.5|75
1643807750000|2022-02-02 13:15:50|91775.9|91725.9|91775.4|91725.4|91778.7|91728.7|91767.5|91717.5|76
1643807760000|2022-02-02 13:16:00|91775.8|91725.8|91816.2|91766.2|91823.4|91773.4|91771.9|91721.9|78
1643807770000|2022-02-02 13:16:10|91816.5|91766.5|91800.3|91750.3|91817.6|91767.6|91800.1|91750.1|74
1643807780000|2022-02-02 13:16:20|91800.5|91750.5|91794.7|91744.7|91802.2|91752.2|91782.2|91732.2|67
1643807790000|2022-02-02 13:16:30|91794.1|91744.1|91837.6|91787.6|91837.9|91787.9|91794|91744|73
1643807800000|2022-02-02 13:16:40|91837.7|91787.7|91828.3|91778.3|91837.7|91787.7|91824.2|91774.2|63
1643807810000|2022-02-02 13:16:50|91828.6|91778.6|91841.5|91791.5|91841.5|91791.5|91827.2|91777.2|58
1643807820000|2022-02-02 13:17:00|91841.3|91791.3|91843.4|91793.4|91845.3|91795.3|91840.4|91790.4|59
1643807830000|2022-02-02 13:17:10|91843.3|91793.3|91852.7|91802.7|91855.4|91817.3|91833.8|91793.3|55
1643807840000|2022-02-02 13:17:20|91852.1|91802.1|91850.3|91800.3|91855.4|91805.4|91849.8|91799.8|55
1643807850000|2022-02-02 13:17:30|91849.9|91799.9|91836.8|91811.8|91851.9|91811.8|91836.8|91798.8|56
1643807860000|2022-02-02 13:17:40|91836.6|91811.6|91848.6|91798.6|91851.1|91811.6|91836.6|91797.5|43
1643807870000|2022-02-02 13:17:50|91851|91801|91846.8|91796.8|91856.2|91816.5|91841.5|91796.2|60
1643807880000|2022-02-02 13:18:00|91848.5|91798.5|91861.2|91811.2|91861.7|91824.6|91842.5|91796.8|61
1643807890000|2022-02-02 13:18:10|91861|91811|91860|91810|91861|91823.1|91845.5|91807.4|53
1643807900000|2022-02-02 13:18:20|91860.1|91810.1|91863.7|91813.7|91865|91824|91846|91809.3|55
1643807910000|2022-02-02 13:18:30|91863.1|91813.1|91841.4|91816.4|91866.7|91824.4|91839.1|91804.8|54
1643807920000|2022-02-02 13:18:40|91839.7|91814.7|91836.8|91811.8|91854.8|91815.7|91834.3|91798|64
1643807930000|2022-02-02 13:18:50|91835|91810|91862|91812|91864|91822.5|91835|91803.1|74
1643807940000|2022-02-02 13:19:00|91860.9|91810.9|91838.3|91813.3|91861.9|91819.3|91836.2|91801.3|67
1643807950000|2022-02-02 13:19:10|91838|91813|91847.2|91797.2|91853.1|91816.2|91836.2|91797|51
1643807960000|2022-02-02 13:19:20|91847.4|91797.4|91831.9|91781.9|91847.4|91798.7|91814.3|91779.7|60
1643807970000|2022-02-02 13:19:30|91832.2|91782.2|91825.7|91775.7|91832.4|91790.7|91814.8|91773.7|50
1643807980000|2022-02-02 13:19:40|91825.6|91775.6|91837.3|91787.3|91837.4|91799.1|91813.3|91774.9|62
1643807990000|2022-02-02 13:19:50|91836.2|91786.2|91843.8|91793.8|91848.9|91811|91825.9|91785.5|58
1643808000000|2022-02-02 13:20:00|91843.9|91793.9|91829.7|91804.7|91843.9|91807.6|91826.8|91789|51
1643808010000|2022-02-02 13:20:10|91829.9|91804.9|91825.6|91800.6|91840.2|91806.1|91825.1|91788.6|50
1643808020000|2022-02-02 13:20:20|91825.5|91800.5|91820.6|91795.6|91838.4|91801|91820.6|91785.8|48
1643808030000|2022-02-02 13:20:30|91820.7|91795.7|91835.2|91785.2|91841.2|91803.1|91820.7|91785.2|44
1643808040000|2022-02-02 13:20:40|91822.3|91797.3|91807.3|91782.3|91833|91797.3|91806.6|91769.8|57
1643808050000|2022-02-02 13:20:50|91807.8|91782.8|91815.1|91765.1|91822.2|91785.1|91804.2|91764.9|43
1643808060000|2022-02-02 13:21:00|91816.8|91766.8|91797.5|91772.5|91821.1|91784.1|91796.8|91765.7|56
1643808070000|2022-02-02 13:21:10|91798.1|91773.1|91804.3|91754.3|91813.9|91776.8|91788.6|91752.3|69
1643808080000|2022-02-02 13:21:20|91804.8|91754.8|91802.9|91777.9|91815|91780.2|91795.3|91752.7|66
1643808090000|2022-02-02 13:21:30|91815.8|91765.8|91791.1|91741.1|91815.8|91775.1|91779.6|91741.1|60
1643808100000|2022-02-02 13:21:40|91790.2|91740.2|91777.3|91752.3|91792.6|91755.5|91777.2|91739.9|48
1643808110000|2022-02-02 13:21:50|91777.6|91752.6|91779.3|91754.3|91792.3|91755.4|91774.9|91742.3|36
1643808120000|2022-02-02 13:22:00|91778.6|91753.6|91787.5|91762.5|91801.8|91764.7|91778.6|91741.7|58
1643808130000|2022-02-02 13:22:10|91788|91763|91815.4|91765.4|91815.8|91782.6|91787.8|91757.7|69
1643808140000|2022-02-02 13:22:20|91802.9|91777.9|91822.7|91772.7|91822.7|91785.4|91802.9|91764.8|56
1643808150000|2022-02-02 13:22:30|91822|91772|91822.7|91797.7|91833.6|91797.7|91812.6|91771.3|65
1643808160000|2022-02-02 13:22:40|91833.2|91783.2|91811.5|91786.5|91833.5|91798.3|91811.4|91774.8|62
1643808170000|2022-02-02 13:22:50|91812.2|91787.2|91815.8|91790.8|91821|91792.1|91808.2|91771|54
1643808180000|2022-02-02 13:23:00|91815.6|91790.6|91813.9|91788.9|91828.7|91792.7|91809.2|91778.4|55
1643808190000|2022-02-02 13:23:10|91813.8|91788.8|91804.4|91779.4|91817|91790.4|91803.3|91766.7|51
1643808200000|2022-02-02 13:23:20|91804.7|91779.7|91808.6|91783.6|91811.4|91786.4|91802.9|91777.9|55
1643808210000|2022-02-02 13:23:30|91808.2|91783.2|91803.5|91778.5|91813.7|91788.2|91796.8|91762.4|57
1643808220000|2022-02-02 13:23:40|91804.2|91779.2|91806.4|91781.4|91808.5|91783.5|91803.7|91778.7|53
1643808230000|2022-02-02 13:23:50|91807.3|91782.3|91806.1|91781.1|91807.3|91782.3|91802.2|91777.2|64
1643808240000|2022-02-02 13:24:00|91806.4|91781.4|91815.1|91790.1|91815.3|91790.3|91805.9|91780.9|57
1643808250000|2022-02-02 13:24:10|91814.1|91789.1|91802.1|91777.1|91814.6|91789.6|91802.1|91777.1|61
1643808260000|2022-02-02 13:24:20|91802.7|91777.7|91792.9|91767.9|91804.6|91777.7|91791.2|91754.6|66
1643808270000|2022-02-02 13:24:30|91792.6|91767.6|91792.2|91767.2|91808.1|91771.4|91790.8|91754.2|69
1643808280000|2022-02-02 13:24:40|91791.5|91766.5|91797|91772|91809.6|91774|91791.4|91758.3|66
1643808290000|2022-02-02 13:24:50|91796.8|91771.8|91793.2|91768.2|91797.4|91772.4|91791|91766|67
1643808300000|2022-02-02 13:25:00|91792.8|91767.8|91806.3|91781.3|91818.8|91781.3|91791.9|91758.4|49
1643808310000|2022-02-02 13:25:10|91806.5|91781.5|91812.7|91787.7|91822.5|91787.8|91804.8|91768.9|53
1643808320000|2022-02-02 13:25:20|91814.8|91789.8|91821|91796|91832.6|91800.8|91814.8|91781.6|58
1643808330000|2022-02-02 13:25:30|91820.4|91795.4|91819.7|91794.7|91831.8|91798.6|91815.8|91778.3|59
1643808340000|2022-02-02 13:25:40|91819.3|91794.3|91806.3|91781.3|91831.9|91794.3|91806.3|91768.9|52
1643808350000|2022-02-02 13:25:50|91806|91781|91824.2|91774.2|91824.2|91784.6|91802.6|91772|56
1643808360000|2022-02-02 13:26:00|91824.1|91774.1|91813.2|91788.2|91824.5|91790|91806.9|91770.3|48
1643808370000|2022-02-02 13:26:10|91812.9|91787.9|91831.7|91781.7|91832.6|91794.7|91811.4|91781.7|54
1643808380000|2022-02-02 13:26:20|91832.1|91782.1|91826.3|91801.3|91837.7|91801.6|91819.6|91782.1|52
1643808390000|2022-02-02 13:26:30|91824.9|91799.9|91814.9|91789.9|91838.9|91801.1|91812.6|91787.3|50
1643808400000|2022-02-02 13:26:40|91813.3|91788.3|91817.7|91767.7|91817.8|91788.9|91805.8|91767.6|44
1643808410000|2022-02-02 13:26:50|91804.9|91779.9|91808|91783|91809.2|91784.2|91803.4|91778.4|50
1643808420000|2022-02-02 13:27:00|91807.2|91782.2|91807.2|91782.2|91809.4|91784.4|91807|91782|37
1643808430000|2022-02-02 13:27:10|91807|91782|91807.5|91782.5|91807.5|91782.5|91798.8|91773.8|51
1643808440000|2022-02-02 13:27:20|91807.9|91782.9|91805.4|91780.4|91809.6|91784.6|91803.1|91778.1|41
1643808450000|2022-02-02 13:27:30|91807.2|91782.2|91809.5|91784.5|91810.2|91785.2|91806.5|91781.5|41
1643808460000|2022-02-02 13:27:40|91809.6|91784.6|91796.2|91771.2|91810.9|91785.9|91794.8|91769.8|50
1643808470000|2022-02-02 13:27:50|91796.4|91771.4|91797.5|91772.5|91799.3|91774.3|91795.6|91770.6|55
1643808480000|2022-02-02 13:28:00|91797.6|91772.6|91792|91767|91797.6|91772.6|91790|91765|64
1643808490000|2022-02-02 13:28:10|91791.4|91766.4|91800.3|91775.3|91800.8|91775.8|91790.1|91765.1|59
1643808500000|2022-02-02 13:28:20|91800|91775|91793.4|91768.4|91800.5|91775.5|91791.1|91766.1|38
1643808510000|2022-02-02 13:28:30|91791.1|91766.1|91799.5|91774.5|91809.3|91775|91791.1|91758.2|52
1643808520000|2022-02-02 13:28:40|91799.1|91774.1|91800.5|91775.5|91800.6|91775.6|91797.5|91772.5|42
1643808530000|2022-02-02 13:28:50|91801.3|91776.3|91799.8|91774.8|91802.9|91777.9|91797.3|91772.3|47
1643808540000|2022-02-02 13:29:00|91800.1|91775.1|91806.1|91781.1|91807.3|91782.3|91797.7|91772.7|46
1643808550000|2022-02-02 13:29:10|91807|91782|91809.1|91784.1|91809.3|91784.3|91805.8|91780.8|41
1643808560000|2022-02-02 13:29:20|91808.1|91783.1|91812.8|91787.8|91813.4|91788.4|91807.7|91782.7|32
1643808570000|2022-02-02 13:29:30|91812.5|91787.5|91811.7|91786.7|91814.7|91789.7|91810.2|91785.2|34
1643808580000|2022-02-02 13:29:40|91811.9|91786.9|91815.5|91790.5|91815.7|91790.7|91809.4|91784.4|50
1643808590000|2022-02-02 13:29:50|91815.9|91790.9|91817.1|91792.1|91819.5|91794.5|91813.6|91788.6|52
1643808600000|2022-02-02 13:30:00|91816.8|91791.8|91812.6|91787.6|91816.8|91791.8|91806.9|91781.9|61
1643808610000|2022-02-02 13:30:10|91813.8|91788.8|91817.8|91792.8|91824.5|91799.5|91812.3|91787.3|62
1643808620000|2022-02-02 13:30:20|91817.9|91792.9|91815.6|91790.6|91820.2|91795.2|91812.5|91787.5|53
1643808630000|2022-02-02 13:30:30|91814.3|91789.3|91817.2|91792.2|91830.5|91794.7|91814.2|91779.6|51
1643808640000|2022-02-02 13:30:40|91817.9|91792.9|91810.1|91785.1|91817.9|91792.9|91810.1|91785.1|58
1643808650000|2022-02-02 13:30:50|91813.7|91788.7|91822|91797|91822.3|91797.3|91810.9|91785.9|60
1643808660000|2022-02-02 13:31:00|91821.3|91796.3|91816.2|91791.2|91821.6|91796.6|91813.9|91788.9|57
1643808670000|2022-02-02 13:31:10|91816.1|91791.1|91809.3|91784.3|91816.3|91791.3|91806.8|91781.8|54
1643808680000|2022-02-02 13:31:20|91809.5|91784.5|91815.8|91790.8|91818.1|91793.1|91809.5|91784.5|39
1643808690000|2022-02-02 13:31:30|91815.7|91790.7|91813.1|91788.1|91815.7|91790.7|91810.5|91785.5|48
1643808700000|2022-02-02 13:31:40|91812.3|91787.3|91809.3|91784.3|91813.3|91788.3|91806.6|91781.6|47
1643808710000|2022-02-02 13:31:50|91809.9|91784.9|91809.9|91784.9|91810.9|91785.9|91807.4|91782.4|53
1643808720000|2022-02-02 13:32:00|91809.8|91784.8|91818.5|91793.5|91820.6|91795.6|91809.2|91784.2|42
1643808730000|2022-02-02 13:32:10|91818.8|91793.8|91816.8|91791.8|91821.5|91796.5|91816.7|91791.7|47
1643808740000|2022-02-02 13:32:20|91817|91792|91820.9|91795.9|91820.9|91795.9|91816.2|91791.2|36
1643808750000|2022-02-02 13:32:30|91820.2|91795.2|91820.9|91795.9|91822.5|91797.5|91818.8|91793.8|33
1643808760000|2022-02-02 13:32:40|91820.8|91795.8|91821.7|91796.7|91824.3|91799.3|91819.4|91794.4|42
1643808770000|2022-02-02 13:32:50|91822.3|91797.3|91820.5|91795.5|91824.4|91799.4|91819.2|91794.2|47
1643808780000|2022-02-02 13:33:00|91820.1|91795.1|91815.6|91790.6|91821.8|91796.8|91815.2|91790.2|47
1643808790000|2022-02-02 13:33:10|91815.7|91790.7|91817.6|91792.6|91819.3|91794.3|91815.7|91790.7|37
1643808800000|2022-02-02 13:33:20|91817.7|91792.7|91822.4|91797.4|91822.4|91797.4|91816.9|91791.9|41
1643808810000|2022-02-02 13:33:30|91821.5|91796.5|91819.5|91794.5|91822.6|91797.6|91818.2|91793.2|40
1643808820000|2022-02-02 13:33:40|91818.8|91793.8|91818.7|91793.7|91821.4|91796.4|91814.7|91789.7|40
1643808830000|2022-02-02 13:33:50|91817.9|91792.9|91822.5|91797.5|91825.2|91800.2|91815.3|91790.3|54
1643808840000|2022-02-02 13:34:00|91821.7|91796.7|91826|91801|91826|91801|91819.4|91794.4|53
1643808850000|2022-02-02 13:34:10|91827.8|91802.8|91831|91806|91831|91806|91826.8|91801.8|52
1643808860000|2022-02-02 13:34:20|91829.4|91804.4|91831.7|91806.7|91831.7|91806.7|91825.8|91800.8|41
1643808870000|2022-02-02 13:34:30|91834.1|91809.1|91835.5|91810.5|91840.5|91815.5|91829|91804|61
1643808880000|2022-02-02 13:34:40|91835.4|91810.4|91830.5|91805.5|91835.8|91810.8|91828.4|91803.4|58
1643808890000|2022-02-02 13:34:50|91830.7|91805.7|91829.7|91804.7|91832.7|91807.7|91828.9|91803.9|52
1643808900000|2022-02-02 13:35:00|91829.8|91804.8|91832.7|91807.7|91833|91808|91827.3|91802.3|46
1643808910000|2022-02-02 13:35:10|91832.4|91807.4|91821.5|91796.5|91834.2|91809.2|91814|91789|58
1643808920000|2022-02-02 13:35:20|91821.6|91796.6|91825.7|91800.7|91825.9|91800.9|91820|91795|51
1643808930000|2022-02-02 13:35:30|91825.2|91800.2|91804.1|91779.1|91826.5|91800.2|91797.8|91763.5|69
1643808940000|2022-02-02 13:35:40|91803.7|91778.7|91805.9|91780.9|91808.3|91783.3|91802.6|91777.6|54
1643808950000|2022-02-02 13:35:50|91805.7|91780.7|91803.9|91778.9|91815.5|91781.3|91801.1|91764.9|54
1643808960000|2022-02-02 13:36:00|91804.3|91779.3|91806.7|91781.7|91810.4|91785.4|91802.5|91777.5|50
1643808970000|2022-02-02 13:36:10|91806.8|91781.8|91801.8|91776.8|91806.8|91781.8|91800.7|91775.7|52
1643808980000|2022-02-02 13:36:20|91802|91777|91802.5|91777.5|91804|91779|91798.3|91773.3|41
1643808990000|2022-02-02 13:36:30|91803.2|91778.2|91803.1|91778.1|91803.2|91778.2|91797.5|91772.5|55
1643809000000|2022-02-02 13:36:40|91802.1|91777.1|91805.4|91780.4|91807|91782|91801.4|91776.4|47
1643809010000|2022-02-02 13:36:50|91805.6|91780.6|91814.1|91789.1|91814.7|91789.7|91805|91780|58
1643809020000|2022-02-02 13:37:00|91814.2|91789.2|91833.9|91808.9|91839.7|91814.7|91813.8|91788.8|64
1643809030000|2022-02-02 13:37:10|91834|91809|91837.1|91812.1|91838.4|91813.4|91831.8|91806.8|69
1643809040000|2022-02-02 13:37:20|91837.3|91812.3|91838.8|91813.8|91839.4|91814.4|91835.9|91810.9|41
1643809050000|2022-02-02 13:37:30|91839|91814|91839.7|91814.7|91840.6|91815.6|91833.6|91808.6|61
1643809060000|2022-02-02 13:37:40|91839.4|91814.4|91843.8|91818.8|91843.8|91818.8|91839.4|91814.4|44
1643809070000|2022-02-02 13:37:50|91843.5|91818.5|91842.4|91817.4|91845.2|91820.2|91839.2|91814.2|42
1643809080000|2022-02-02 13:38:00|91842.7|91817.7|91847.9|91822.9|91848.4|91823.4|91841.8|91816.8|61
1643809090000|2022-02-02 13:38:10|91846.7|91821.7|91849.6|91824.6|91850|91825|91845.5|91820.5|43
1643809100000|2022-02-02 13:38:20|91849.5|91824.5|91852|91827|91854.8|91829.8|91849.5|91824.5|46
1643809110000|2022-02-02 13:38:30|91851.9|91826.9|91861.7|91836.7|91862.7|91837.7|91849.8|91824.8|53
1643809120000|2022-02-02 13:38:40|91862.4|91837.4|91861.6|91836.6|91867.8|91842.8|91858.9|91833.9|71
1643809130000|2022-02-02 13:38:50|91861.5|91836.5|91864|91839|91865|91840|91860.3|91835.3|57
1643809140000|2022-02-02 13:39:00|91865|91840|91861.2|91836.2|91865|91840|91858.8|91833.8|50
1643809150000|2022-02-02 13:39:10|91861|91836|91859.3|91834.3|91862|91837|91858.9|91833.9|50
1643809160000|2022-02-02 13:39:20|91859.9|91834.9|91858.6|91833.6|91863.3|91838.3|91858.5|91833.5|49
1643809170000|2022-02-02 13:39:30|91859|91834|91853.8|91828.8|91861.8|91836.8|91851.7|91826.7|48
1643809180000|2022-02-02 13:39:40|91853.5|91828.5|91850.4|91825.4|91853.5|91828.5|91845.5|91820.5|52
1643809190000|2022-02-02 13:39:50|91850.5|91825.5|91855.6|91830.6|91859.7|91834.7|91848.4|91823.4|57
1643809200000|2022-02-02 13:40:00|91856.7|91831.7|91860.1|91835.1|91861.2|91836.2|91856.6|91831.6|58
1643809210000|2022-02-02 13:40:10|91859.7|91834.7|91866.7|91841.7|91867.4|91842.4|91859.6|91834.6|47
1643809220000|2022-02-02 13:40:20|91866.1|91841.1|91863.8|91838.8|91867.8|91842.8|91863.8|91838.8|48
1643809230000|2022-02-02 13:40:30|91863.7|91838.7|91866.1|91841.1|91866.8|91841.8|91861|91836|56
1643809240000|2022-02-02 13:40:40|91864.4|91839.4|91861.6|91836.6|91866.6|91841.6|91859.5|91834.5|48
1643809250000|2022-02-02 13:40:50|91861.5|91836.5|91865|91840|91869.5|91844.5|91859.9|91834.9|56
1643809260000|2022-02-02 13:41:00|91864.1|91839.1|91866.5|91841.5|91876.8|91842.2|91862|91825.9|47
1643809270000|2022-02-02 13:41:10|91866.6|91841.6|91864.2|91839.2|91868|91843|91863.8|91838.8|38
1643809280000|2022-02-02 13:41:20|91864.3|91839.3|91862.6|91837.6|91865.5|91840.5|91861.4|91836.4|44
1643809290000|2022-02-02 13:41:30|91862.7|91837.7|91859.5|91834.5|91863.5|91838.5|91858|91833|54
1643809300000|2022-02-02 13:41:40|91859.4|91834.4|91865.6|91815.6|91868.4|91835.9|91855.7|91815.6|44
1643809310000|2022-02-02 13:41:50|91855.6|91830.6|91853.8|91828.8|91855.6|91830.6|91851.9|91826.9|36
1643809320000|2022-02-02 13:42:00|91853.7|91828.7|91854.6|91829.6|91857|91832|91852.8|91827.8|45
1643809330000|2022-02-02 13:42:10|91853.6|91828.6|91847.9|91822.9|91854.9|91829.9|91846.8|91821.8|65
1643809340000|2022-02-02 13:42:20|91847.7|91822.7|91840.1|91815.1|91848.5|91823.5|91840.1|91815.1|42
1643809350000|2022-02-02 13:42:30|91840.3|91815.3|91836.1|91811.1|91841.6|91816.6|91836.1|91811.1|47
1643809360000|2022-02-02 13:42:40|91836.5|91811.5|91834.3|91809.3|91836.9|91811.9|91832.8|91807.8|47
1643809370000|2022-02-02 13:42:50|91833.8|91808.8|91825.6|91800.6|91833.8|91808.8|91825.1|91800.1|52
1643809380000|2022-02-02 13:43:00|91826.1|91801.1|91828.3|91803.3|91831.3|91806.3|91823.6|91798.6|60
1643809390000|2022-02-02 13:43:10|91828.1|91803.1|91841.7|91816.7|91841.7|91816.7|91827.2|91802.2|46
1643809400000|2022-02-02 13:43:20|91842.6|91817.6|91845.1|91820.1|91861.1|91821.5|91841.2|91803.8|47
1643809410000|2022-02-02 13:43:30|91845.8|91820.8|91848.8|91823.8|91860.1|91823.9|91845.8|91808|40
1643809420000|2022-02-02 13:43:40|91849.1|91824.1|91862.4|91837.4|91875.9|91839.8|91847.2|91821|61
1643809430000|2022-02-02 13:43:50|91862.6|91837.6|91863.8|91838.8|91878.9|91838.9|91859.6|91824.1|44
1643809440000|2022-02-02 13:44:00|91863|91838|91853.1|91828.1|91872.3|91839.2|91852.5|91817.3|57
1643809450000|2022-02-02 13:44:10|91853.3|91828.3|91856.4|91831.4|91856.9|91831.9|91852.7|91827.7|40
1643809460000|2022-02-02 13:44:20|91856.6|91831.6|91850.7|91825.7|91866|91833.4|91845.9|91812.1|62
1643809470000|2022-02-02 13:44:30|91850.1|91825.1|91851.8|91826.8|91860.2|91829|91848|91810.2|44
1643809480000|2022-02-02 13:44:40|91852.2|91827.2|91854.6|91829.6|91867.8|91831.9|91850.1|91816.7|53
1643809490000|2022-02-02 13:44:50|91855.1|91830.1|91853.1|91828.1|91856.3|91831.3|91853|91828|33
1643809500000|2022-02-02 13:45:00|91855.1|91830.1|91859.4|91834.4|91860.3|91835.3|91852.6|91827.6|54
1643809510000|2022-02-02 13:45:10|91859.8|91834.8|91859.7|91834.7|91860.3|91835.3|91854.5|91829.5|51
1643809520000|2022-02-02 13:45:20|91859.8|91834.8|91860.8|91835.8|91865.1|91840.1|91856.7|91831.7|61
1643809530000|2022-02-02 13:45:30|91860.3|91835.3|91876.5|91851.5|91887.5|91856.5|91860.3|91835.3|60
1643809540000|2022-02-02 13:45:40|91877.4|91852.4|91870.4|91845.4|91887.2|91852.8|91867.6|91834.2|62
1643809550000|2022-02-02 13:45:50|91869.1|91844.1|91888.4|91838.4|91888.4|91852.1|91868.5|91834|53
1643809560000|2022-02-02 13:46:00|91887.7|91837.7|91865|91840|91888|91851.6|91863.1|91837|54
1643809570000|2022-02-02 13:46:10|91865.3|91840.3|91861.8|91836.8|91866.2|91841.2|91860.8|91835.8|50
1643809580000|2022-02-02 13:46:20|91863.5|91838.5|91866.9|91841.9|91869.1|91844.1|91863.3|91838.3|57
1643809590000|2022-02-02 13:46:30|91866.7|91841.7|91868.1|91843.1|91868.5|91843.5|91865|91840|52
1643809600000|2022-02-02 13:46:40|91867.8|91842.8|91869.7|91844.7|91871.1|91846.1|91866.5|91841.5|44
1643809610000|2022-02-02 13:46:50|91868.2|91843.2|91867.3|91842.3|91869|91844|91867.3|91842.3|27
1643809620000|2022-02-02 13:47:00|91867|91842|91865.9|91840.9|91871.1|91846.1|91864.3|91839.3|47
1643809630000|2022-02-02 13:47:10|91865.6|91840.6|91858.2|91833.2|91867.2|91842.2|91858.2|91833.2|50
1643809640000|2022-02-02 13:47:20|91859|91834|91852.8|91827.8|91864.3|91839.3|91852.3|91827.3|54
1643809650000|2022-02-02 13:47:30|91852.6|91827.6|91847.2|91822.2|91854.7|91829.7|91847.2|91822.2|48
1643809660000|2022-02-02 13:47:40|91848.2|91823.2|91849.4|91824.4|91851.2|91826.2|91845.1|91820.1|41
1643809670000|2022-02-02 13:47:50|91849|91824|91854.6|91829.6|91860.8|91829.6|91846.5|91809.1|49
1643809680000|2022-02-02 13:48:00|91855|91830|91860.7|91835.7|91862|91837|91855|91830|54
1643809690000|2022-02-02 13:48:10|91860.3|91835.3|91860.8|91835.8|91862.3|91837.3|91859.2|91834.2|45
1643809700000|2022-02-02 13:48:20|91860.9|91835.9|91858.4|91833.4|91869.3|91836.3|91857.8|91819.3|41
1643809710000|2022-02-02 13:48:30|91859.4|91834.4|91861.9|91811.9|91868.6|91835.2|91847.8|91811.9|58
1643809720000|2022-02-02 13:48:40|91848|91823|91852.3|91827.3|91862.1|91827.3|91846.4|91809.6|49
1643809730000|2022-02-02 13:48:50|91863.8|91813.8|91855.4|91830.4|91868.6|91831.3|91854.1|91813.4|36
1643809740000|2022-02-02 13:49:00|91855.5|91830.5|91856.4|91831.4|91856.4|91831.4|91850.1|91825.1|58
1643809750000|2022-02-02 13:49:10|91855.5|91830.5|91858.2|91833.2|91872.3|91835.9|91854.2|91818.9|49
1643809760000|2022-02-02 13:49:20|91857.7|91832.7|91858.6|91833.6|91859.8|91834.8|91857.7|91832.7|43
1643809770000|2022-02-02 13:49:30|91858.1|91833.1|91876|91826|91876.6|91838.1|91854.4|91824.3|51
1643809780000|2022-02-02 13:49:40|91875.9|91825.9|91864.1|91839.1|91878|91844.3|91863.9|91825.6|55
1643809790000|2022-02-02 13:49:50|91876.5|91826.5|91861.6|91836.6|91877.8|91837.6|91860.9|91824.6|50
1643809800000|2022-02-02 13:50:00|91861.4|91836.4|91857.5|91832.5|91861.4|91836.4|91856.6|91831.6|51
1643809810000|2022-02-02 13:50:10|91857.3|91832.3|91857|91832|91859.1|91834.1|91851.9|91826.9|45
1643809820000|2022-02-02 13:50:20|91857.3|91832.3|91854.8|91829.8|91858|91833|91851.9|91826.9|39
1643809830000|2022-02-02 13:50:30|91854|91829|91856.9|91831.9|91865.5|91832.4|91849.5|91815.5|44
1643809840000|2022-02-02 13:50:40|91857.2|91832.2|91850.3|91825.3|91857.2|91832.2|91848.5|91823.5|49
1643809850000|2022-02-02 13:50:50|91850.1|91825.1|91847.9|91822.9|91850.4|91825.4|91841.3|91816.3|59
1643809860000|2022-02-02 13:51:00|91848.2|91823.2|91850|91825|91850.4|91825.4|91846.9|91821.9|62
1643809870000|2022-02-02 13:51:10|91851.1|91826.1|91852.3|91827.3|91854.7|91829.7|91850.3|91825.3|30
1643809880000|2022-02-02 13:51:20|91852.1|91827.1|91851|91826|91853|91828|91850.9|91825.9|30
1643809890000|2022-02-02 13:51:30|91850.2|91825.2|91850.6|91825.6|91855|91830|91848.5|91823.5|59
1643809900000|2022-02-02 13:51:40|91851.1|91826.1|91847.5|91822.5|91851.3|91826.3|91845.5|91820.5|38
1643809910000|2022-02-02 13:51:50|91846.9|91821.9|91844.3|91819.3|91849.7|91824.7|91844.2|91819.2|52
1643809920000|2022-02-02 13:52:00|91844.4|91819.4|91839.1|91814.1|91844.5|91819.5|91836.7|91811.7|50
1643809930000|2022-02-02 13:52:10|91839.2|91814.2|91847.6|91822.6|91847.6|91822.6|91839.1|91814.1|54
1643809940000|2022-02-02 13:52:20|91847.4|91822.4|91846|91821|91847.7|91822.7|91845.1|91820.1|49
1643809950000|2022-02-02 13:52:30|91846.4|91821.4|91838|91813|91846.4|91821.4|91836.6|91811.6|42
1643809960000|2022-02-02 13:52:40|91838.4|91813.4|91838.7|91813.7|91840.1|91815.1|91836.2|91811.2|41
1643809970000|2022-02-02 13:52:50|91838.5|91813.5|91839.2|91814.2|91839.5|91814.5|91837.7|91812.7|33
1643809980000|2022-02-02 13:53:00|91839.1|91814.1|91870.9|91845.9|91870.9|91845.9|91838.6|91813.6|55
1643809990000|2022-02-02 13:53:10|91870.8|91845.8|91866.7|91841.7|91872.2|91847.2|91866.7|91841.7|58
1643810000000|2022-02-02 13:53:20|91869.5|91844.5|91870.9|91845.9|91873.7|91848.7|91868|91843|59
1643810010000|2022-02-02 13:53:30|91870.5|91845.5|91869.3|91844.3|91871.7|91846.7|91867|91842|53
1643810020000|2022-02-02 13:53:40|91869.2|91844.2|91869.6|91844.6|91882.5|91846.9|91868.4|91831.4|56
1643810030000|2022-02-02 13:53:50|91869.7|91844.7|91873.7|91848.7|91874.7|91849.7|91868.8|91843.8|54
1643810040000|2022-02-02 13:54:00|91874.4|91849.4|91871.2|91846.2|91874.7|91849.7|91867.9|91842.9|61
1643810050000|2022-02-02 13:54:10|91871.6|91846.6|91869.2|91844.2|91881.8|91849.7|91869.2|91831.8|58
1643810060000|2022-02-02 13:54:20|91868.6|91843.6|91872|91847|91872.4|91847.4|91868.3|91843.3|59
1643810070000|2022-02-02 13:54:30|91871.9|91846.9|91874.3|91849.3|91875|91850|91870.8|91845.8|34
1643810080000|2022-02-02 13:54:40|91875.2|91850.2|91909.3|91884.3|91914.2|91884.3|91873.4|91848.4|68
1643810090000|2022-02-02 13:54:50|91921.6|91871.6|91926.9|91901.9|91938|91901.9|91902.4|91865.6|60
1643810100000|2022-02-02 13:55:00|91927.3|91902.3|91937.6|91912.6|91949.5|91913.3|91926|91887.1|62
1643810110000|2022-02-02 13:55:10|91937.7|91912.7|91960.6|91910.6|91960.6|91916.1|91937|91902.5|52
1643810120000|2022-02-02 13:55:20|91958.6|91908.6|91962.3|91912.3|91965.2|91915.2|91953.1|91903.1|64
1643810130000|2022-02-02 13:55:30|91962.9|91912.9|91959.1|91909.1|91962.9|91912.9|91956.7|91906.7|50
1643810140000|2022-02-02 13:55:40|91958.8|91908.8|91950.1|91900.1|91959.4|91909.4|91948.5|91898.5|63
1643810150000|2022-02-02 13:55:50|91949.7|91899.7|91946.8|91896.8|91952.3|91902.3|91946.8|91896.8|62
1643810160000|2022-02-02 13:56:00|91949.1|91899.1|91946.8|91896.8|91951.9|91901.9|91946.8|91896.8|58
1643810170000|2022-02-02 13:56:10|91946.7|91896.7|91939.4|91914.4|91953.8|91917.2|91935.3|91896.7|51
1643810180000|2022-02-02 13:56:20|91939.6|91914.6|91954.1|91904.1|91954.1|91916.6|91937.5|91904.1|36
1643810190000|2022-02-02 13:56:30|91954|91904|91946.8|91921.8|91960.9|91922.3|91941.4|91903.4|70
1643810200000|2022-02-02 13:56:40|91946.5|91921.5|91948.8|91923.8|91962.2|91924.4|91943.8|91904.7|55
1643810210000|2022-02-02 13:56:50|91948.9|91923.9|91996.7|91946.7|91997.8|91947.8|91948.8|91911.7|53
1643810220000|2022-02-02 13:57:00|91996.3|91946.3|91987.1|91937.1|91998.8|91948.8|91984.9|91934.9|65
1643810230000|2022-02-02 13:57:10|91987.9|91937.9|91981.6|91931.6|91988.8|91943.2|91966.4|91929.8|58
1643810240000|2022-02-02 13:57:20|91982.3|91932.3|91960.5|91910.5|91982.3|91938.8|91951.2|91910.5|74
1643810250000|2022-02-02 13:57:30|91960.4|91910.4|91958.7|91908.7|91961.2|91911.2|91957.6|91907.6|50
1643810260000|2022-02-02 13:57:40|91958.5|91908.5|91963.7|91913.7|91963.7|91913.7|91958.1|91908.1|46
1643810270000|2022-02-02 13:57:50|91963.5|91913.5|91966.4|91916.4|91971.7|91921.7|91962.7|91912.7|57
1643810280000|2022-02-02 13:58:00|91966.1|91916.1|91968.8|91918.8|91971.3|91928.3|91951.8|91915.9|68
1643810290000|2022-02-02 13:58:10|91968.6|91918.6|91968.2|91918.2|91971.5|91934|91952.5|91915.7|74
1643810300000|2022-02-02 13:58:20|91968.3|91918.3|91964.8|91914.8|91970.1|91931.8|91954.2|91914.4|68
1643810310000|2022-02-02 13:58:30|91964.9|91914.9|91966.5|91916.5|91968.2|91933.3|91953.7|91913|70
1643810320000|2022-02-02 13:58:40|91966.1|91916.1|91978.6|91928.6|91979.1|91933.5|91955.2|91913.9|72
1643810330000|2022-02-02 13:58:50|91978.1|91928.1|91980.6|91930.6|91981.3|91936.4|91961.4|91923.8|60
1643810340000|2022-02-02 13:59:00|91980.9|91930.9|91996.2|91946.2|91997.9|91958.3|91977.5|91930.3|69
1643810350000|2022-02-02 13:59:10|91996.3|91946.3|91994.1|91944.1|91998.4|91960.5|91981.8|91943.6|71
1643810360000|2022-02-02 13:59:20|91994|91944|91990.1|91940.1|91994.6|91956.3|91977.9|91939.4|70
1643810370000|2022-02-02 13:59:30|91989.6|91939.6|91997.4|91947.4|91999.5|91959.3|91984.3|91939.2|70
1643810380000|2022-02-02 13:59:40|91997.3|91947.3|91998.5|91948.5|92000|91950|91992.7|91942.7|72
1643810390000|2022-02-02 13:59:50|91997|91947|91997.2|91947.2|92001.1|91951.1|91994.8|91944.8|73
1643810400000|2022-02-02 14:00:00|91998.7|91948.7|92010.7|91960.7|92014.3|91964.3|91996.5|91946.5|76
1643810410000|2022-02-02 14:00:10|92010.2|91960.2|92016.1|91966.1|92017|91967|92005.6|91955.6|65
1643810420000|2022-02-02 14:00:20|92015.7|91965.7|92015.1|91965.1|92018.2|91968.2|92012.8|91962.8|56
1643810430000|2022-02-02 14:00:30|92014.9|91964.9|92012.9|91962.9|92015.4|91965.4|92012.6|91962.6|36
1643810440000|2022-02-02 14:00:40|92013.1|91963.1|92012.1|91962.1|92013.9|91963.9|92010.9|91960.9|45
1643810450000|2022-02-02 14:00:50|92012.5|91962.5|92023.2|91973.2|92024.2|91974.2|92012.2|91962.2|66
1643810460000|2022-02-02 14:01:00|92022.2|91972.2|92033.8|91983.8|92035.7|91998.7|92013.7|91972|72
1643810470000|2022-02-02 14:01:10|92034.5|91984.5|92036.7|91986.7|92036.9|91999.9|92020.2|91979.2|70
1643810480000|2022-02-02 14:01:20|92037.2|91987.2|92041.5|91991.5|92044.5|91994.5|92036.7|91986.7|58
1643810490000|2022-02-02 14:01:30|92041.4|91991.4|92034.1|91984.1|92042.6|91992.6|92034.1|91984.1|46
1643810500000|2022-02-02 14:01:40|92036.3|91986.3|92037.9|91987.9|92041.3|91991.3|92034.3|91984.3|66
1643810510000|2022-02-02 14:01:50|92037.7|91987.7|92073.7|92023.7|92074.1|92024.1|92033.3|91987.7|71
1643810520000|2022-02-02 14:02:00|92073.2|92023.2|92077.2|92027.2|92079.2|92039.7|92062.6|92021.6|74
1643810530000|2022-02-02 14:02:10|92076.6|92026.6|92081.7|92031.7|92087.6|92037.6|92074.5|92024.5|66
1643810540000|2022-02-02 14:02:20|92081.6|92031.6|92066.8|92016.8|92083.4|92033.4|92055.3|92014.6|73
1643810550000|2022-02-02 14:02:30|92066.7|92016.7|92058.6|92008.6|92067.8|92023|92046.7|92006.9|69
1643810560000|2022-02-02 14:02:40|92059.1|92009.1|92049.9|92024.9|92064.4|92027.9|92046.8|92004.9|68
1643810570000|2022-02-02 14:02:50|92051.2|92026.2|92053.8|92028.8|92063.7|92028.8|92047.7|92011.4|60
1643810580000|2022-02-02 14:03:00|92053.9|92028.9|92075.1|92025.1|92077.4|92039.9|92051.8|92019.7|64
1643810590000|2022-02-02 14:03:10|92076|92026|92089.9|92039.9|92091|92046.5|92060.1|92023.9|71
1643810600000|2022-02-02 14:03:20|92090.3|92040.3|92085.8|92035.8|92091.2|92049.3|92072.8|92034.2|51
1643810610000|2022-02-02 14:03:30|92086.5|92036.5|92084.2|92034.2|92088.2|92046.9|92069.2|92033.9|48
1643810620000|2022-02-02 14:03:40|92083.5|92033.5|92066.1|92041.1|92084.1|92046.9|92061.9|92031.7|52
1643810630000|2022-02-02 14:03:50|92066.5|92041.5|92072.5|92047.5|92086.2|92048.6|92066.3|92031.4|62
1643810640000|2022-02-02 14:04:00|92072.1|92047.1|92075.7|92050.7|92089.2|92052.3|92071.4|92039.2|65
1643810650000|2022-02-02 14:04:10|92076|92051|92076.7|92051.7|92078.4|92053.4|92075.4|92050.4|46
1643810660000|2022-02-02 14:04:20|92076.6|92051.6|92061.4|92036.4|92088.1|92052|92059.8|92022.7|42
1643810670000|2022-02-02 14:04:30|92061.1|92036.1|92060.1|92035.1|92062|92037|92057.4|92032.4|50
1643810680000|2022-02-02 14:04:40|92060.4|92035.4|92062.3|92037.3|92062.7|92037.7|92058.9|92033.9|34
1643810690000|2022-02-02 14:04:50|92062.7|92037.7|92065.2|92040.2|92067.1|92042.1|92060.3|92035.3|53
1643810700000|2022-02-02 14:05:00|92065.5|92040.5|92060.9|92035.9|92066.6|92041.6|92059.8|92034.8|58
1643810710000|2022-02-02 14:05:10|92061.3|92036.3|92060.9|92035.9|92061.3|92036.3|92057.7|92032.7|50
1643810720000|2022-02-02 14:05:20|92061|92036|92058.8|92033.8|92062.1|92037.1|92056.9|92031.9|46
1643810730000|2022-02-02 14:05:30|92058.1|92033.1|92059.6|92034.6|92060.8|92035.8|92055.7|92030.7|60
1643810740000|2022-02-02 14:05:40|92059.5|92034.5|92049.9|92024.9|92061|92036|92049|92024|53
1643810750000|2022-02-02 14:05:50|92049|92024|92046.2|92021.2|92049.5|92024.5|92043.2|92018.2|53
1643810760000|2022-02-02 14:06:00|92046.3|92021.3|92046.1|92021.1|92047.9|92022.9|92044.5|92019.5|35
1643810770000|2022-02-02 14:06:10|92046.9|92021.9|92042|92017|92047.3|92022.3|92040.8|92015.8|63
1643810780000|2022-02-02 14:06:20|92041.4|92016.4|92033.4|92008.4|92043.5|92018.5|92033.4|92008.4|51
1643810790000|2022-02-02 14:06:30|92033|92008|92033.9|92008.9|92035.8|92010.8|92033|92008|44
1643810800000|2022-02-02 14:06:40|92034|92009|92032|92007|92037.2|92012.2|92030.3|92005.3|58
1643810810000|2022-02-02 14:06:50|92030.1|92005.1|92028|92003|92031.2|92006.2|92024.3|91999.3|56
1643810820000|2022-02-02 14:07:00|92028.2|92003.2|92027.1|92002.1|92028.2|92003.2|92024.6|91999.6|48
1643810830000|2022-02-02 14:07:10|92027.6|92002.6|92031.5|92006.5|92033.3|92008.3|92025.8|92000.8|55
1643810840000|2022-02-02 14:07:20|92030.8|92005.8|92032.6|92007.6|92037.1|92012.1|92030.4|92005.4|64
1643810850000|2022-02-02 14:07:30|92032.4|92007.4|92026.7|92001.7|92032.4|92007.4|92024.6|91999.6|47
1643810860000|2022-02-02 14:07:40|92027|92002|92012.1|91987.1|92028.4|92003.4|92010.9|91985.9|50
1643810870000|2022-02-02 14:07:50|92015.5|91990.5|92009|91984|92015.7|91990.7|92008.5|91983.5|54
1643810880000|2022-02-02 14:08:00|92009.4|91984.4|92015.3|91990.3|92015.4|91990.4|92009.4|91984.4|59
1643810890000|2022-02-02 14:08:10|92014.9|91989.9|92015.6|91990.6|92021.7|91996.7|92014.9|91989.9|55
1643810900000|2022-02-02 14:08:20|92015.9|91990.9|92031.3|92006.3|92031.3|92006.3|92014|91989|56
1643810910000|2022-02-02 14:08:30|92030.2|92005.2|92054.9|92029.9|92066.5|92031|92030.2|92005.2|68
1643810920000|2022-02-02 14:08:40|92054.4|92029.4|92051.9|92026.9|92055|92030|92050.7|92025.7|50
1643810930000|2022-02-02 14:08:50|92051.5|92026.5|92048.6|92023.6|92051.5|92026.5|92048.5|92023.5|34
1643810940000|2022-02-02 14:09:00|92049.3|92024.3|92045.3|92020.3|92057.5|92024.3|92042.9|92007.5|44
1643810950000|2022-02-02 14:09:10|92045.2|92020.2|92044.6|92019.6|92046.1|92021.1|92044.1|92019.1|47
1643810960000|2022-02-02 14:09:20|92044.4|92019.4|92040.8|92015.8|92045.3|92020.3|92040|92015|63
1643810970000|2022-02-02 14:09:30|92042.2|92017.2|92039|92014|92042.2|92017.2|92037|92012|58
1643810980000|2022-02-02 14:09:40|92039.1|92014.1|92047.7|92022.7|92049.7|92024.7|92038.2|92013.2|51
1643810990000|2022-02-02 14:09:50|92047.6|92022.6|92044.6|92019.6|92048.6|92023.6|92043|92018|49
1643811000000|2022-02-02 14:10:00|92044.3|92019.3|92046.2|92021.2|92046.8|92021.8|92043.3|92018.3|54
1643811010000|2022-02-02 14:10:10|92045.9|92020.9|92056.1|92031.1|92056.1|92031.1|92042.4|92017.4|55
1643811020000|2022-02-02 14:10:20|92055.3|92030.3|92056.9|92031.9|92058.1|92033.1|92052.4|92027.4|55
1643811030000|2022-02-02 14:10:30|92057.1|92032.1|92050.6|92025.6|92057.1|92032.1|92050.6|92025.6|51
1643811040000|2022-02-02 14:10:40|92050.7|92025.7|92051.1|92026.1|92051.1|92026.1|92050|92025|33
1643811050000|2022-02-02 14:10:50|92051.4|92026.4|92051|92026|92051.5|92026.5|92050.2|92025.2|30
1643811060000|2022-02-02 14:11:00|92051.6|92026.6|92053.7|92028.7|92054.5|92029.5|92050.2|92025.2|41
1643811070000|2022-02-02 14:11:10|92053.6|92028.6|92058.9|92033.9|92060.4|92035.4|92053.3|92028.3|42
1643811080000|2022-02-02 14:11:20|92058.8|92033.8|92048.2|92023.2|92059|92034|92048.2|92023.2|53
1643811090000|2022-02-02 14:11:30|92049|92024|92039.9|92014.9|92050.3|92025.3|92039.8|92014.8|58
1643811100000|2022-02-02 14:11:40|92040.8|92015.8|92037.6|92012.6|92044.5|92019.5|92035.9|92010.9|55
1643811110000|2022-02-02 14:11:50|92037.5|92012.5|92031.7|92006.7|92038.2|92013.2|92029|92004|50
1643811120000|2022-02-02 14:12:00|92031.9|92006.9|92034.6|92009.6|92034.8|92009.8|92029.6|92004.6|53
1643811130000|2022-02-02 14:12:10|92034.1|92009.1|92039.1|92014.1|92040.3|92015.3|92034.1|92009.1|42
1643811140000|2022-02-02 14:12:20|92039|92014|92030.4|92005.4|92042.1|92017.1|92029.2|92004.2|44
1643811150000|2022-02-02 14:12:30|92029.4|92004.4|92031.4|92006.4|92038.8|92013.8|92017.8|91992.8|57
1643811160000|2022-02-02 14:12:40|92031.1|92006.1|92031.1|92006.1|92040.6|92009.7|92023.8|91990.6|66
1643811170000|2022-02-02 14:12:50|92034.1|92009.1|92030.6|92005.6|92034.1|92009.1|92030.4|92005.4|64
1643811180000|2022-02-02 14:13:00|92030.5|92005.5|92023.7|91998.7|92031|92006|92021.7|91996.7|68
1643811190000|2022-02-02 14:13:10|92024.9|91999.9|92019|91994|92026.4|92001.4|92017.7|91992.7|72
1643811200000|2022-02-02 14:13:20|92019.4|91994.4|92016.7|91991.7|92021.7|91996.7|92016.3|91991.3|54
1643811210000|2022-02-02 14:13:30|92017.3|91992.3|92014.6|91989.6|92017.3|91992.3|92014.4|91989.4|43
1643811220000|2022-02-02 14:13:40|92015|91990|92008.3|91983.3|92015|91990|92008.3|91983.3|43
1643811230000|2022-02-02 14:13:50|92008.9|91983.9|92006.2|91981.2|92008.9|91983.9|91999.6|91974.6|47
1643811240000|2022-02-02 14:14:00|92007.1|91982.1|92020|91995|92022.8|91997.8|92006.1|91981.1|61
1643811250000|2022-02-02 14:14:10|92020.1|91995.1|92022.5|91997.5|92022.5|91997.5|92018.2|91993.2|32
1643811260000|2022-02-02 14:14:20|92022.1|91997.1|92020|91995|92024|91999|92015.9|91990.9|51
1643811270000|2022-02-02 14:14:30|92020.3|91995.3|92014.7|91989.7|92020.3|91995.3|92014.6|91989.6|44
1643811280000|2022-02-02 14:14:40|92014.5|91989.5|92019|91994|92019|91994|92012.8|91987.8|51
1643811290000|2022-02-02 14:14:50|92018.6|91993.6|92029.5|92004.5|92041.1|92005.2|92018.4|91991.1|58
1643811300000|2022-02-02 14:15:00|92029.4|92004.4|92033.2|92008.2|92033.2|92008.2|92025|92000|50
1643811310000|2022-02-02 14:15:10|92034.6|92009.6|92036.5|92011.5|92038|92013|92033.3|92008.3|53
1643811320000|2022-02-02 14:15:20|92037.2|92012.2|92033.7|92008.7|92037.2|92012.2|92031.9|92006.9|47
1643811330000|2022-02-02 14:15:30|92034.3|92009.3|92031|92006|92034.5|92009.5|92031|92006|42
1643811340000|2022-02-02 14:15:40|92031.3|92006.3|92029.1|92004.1|92033.2|92008.2|92027.5|92002.5|53
1643811350000|2022-02-02 14:15:50|92029.6|92004.6|92033.4|92008.4|92033.6|92008.6|92028.3|92003.3|55
1643811360000|2022-02-02 14:16:00|92033.3|92008.3|92026.7|92001.7|92033.8|92008.8|92023.7|91998.7|49
1643811370000|2022-02-02 14:16:10|92027.5|92002.5|92029.1|92004.1|92034|92009|92027.5|92002.5|49
1643811380000|2022-02-02 14:16:20|92029.4|92004.4|92027.8|92002.8|92030.8|92005.8|92025.9|92000.9|39
1643811390000|2022-02-02 14:16:30|92027.9|92002.9|92029.3|92004.3|92029.9|92004.9|92026.4|92001.4|50
1643811400000|2022-02-02 14:16:40|92029.2|92004.2|92027.8|92002.8|92030.1|92005.1|92026.9|92001.9|35
1643811410000|2022-02-02 14:16:50|92028.4|92003.4|92028.3|92003.3|92029.6|92004.6|92027.6|92002.6|33
1643811420000|2022-02-02 14:17:00|92026.9|92001.9|92017.8|91992.8|92030.5|92005.5|92017.2|91992.2|56
1643811430000|2022-02-02 14:17:10|92014.8|91989.8|92007.7|91982.7|92017.3|91992.3|92006.5|91981.5|57
1643811440000|2022-02-02 14:17:20|92007.3|91982.3|92011.1|91986.1|92011.1|91986.1|92006.3|91981.3|55
1643811450000|2022-02-02 14:17:30|92011.6|91986.6|92012.2|91987.2|92013.6|91988.6|92009.3|91984.3|51
1643811460000|2022-02-02 14:17:40|92011.8|91986.8|92013.2|91988.2|92014.8|91989.8|92011.2|91986.2|43
1643811470000|2022-02-02 14:17:50|92013.3|91988.3|92017.6|91992.6|92018.9|91993.9|92012.9|91987.9|41
1643811480000|2022-02-02 14:18:00|92017.3|91992.3|92019.1|91994.1|92023.3|91998.3|92016.7|91991.7|45
1643811490000|2022-02-02 14:18:10|92019.7|91994.7|92012.1|91987.1|92019.8|91994.8|92010.8|91985.8|36
1643811500000|2022-02-02 14:18:20|92012.8|91987.8|92013.9|91988.9|92014.2|91989.2|92009.4|91984.4|45
1643811510000|2022-02-02 14:18:30|92014.2|91989.2|92011.8|91986.8|92014.2|91989.2|92007.6|91982.6|28
1643811520000|2022-02-02 14:18:40|92012.9|91987.9|92011|91986|92013.3|91988.3|92005.6|91980.6|42
1643811530000|2022-02-02 14:18:50|92011.5|91986.5|92006.1|91981.1|92011.6|91986.6|92005.3|91980.3|50
1643811540000|2022-02-02 14:19:00|92006|91981|92009.8|91984.8|92010.2|91985.2|92003.4|91978.4|35
1643811550000|2022-02-02 14:19:10|92010.5|91985.5|92010.2|91985.2|92011.3|91986.3|92006|91981|40
1643811560000|2022-02-02 14:19:20|92009.5|91984.5|92008.1|91983.1|92011.4|91986.4|92008.1|91983.1|38
1643811570000|2022-02-02 14:19:30|92009.1|91984.1|92005.3|91980.3|92009.8|91984.8|92003.3|91978.3|49
1643811580000|2022-02-02 14:19:40|92005.5|91980.5|92005.9|91980.9|92006|91981|92003.4|91978.4|37
1643811590000|2022-02-02 14:19:50|92005.5|91980.5|92007.2|91982.2|92007.6|91982.6|92001|91976|42
1643811600000|2022-02-02 14:20:00|92007|91982|92015.5|91990.5|92015.5|91990.5|92006.4|91981.4|40
1643811610000|2022-02-02 14:20:10|92016.6|91991.6|92009.4|91984.4|92016.9|91991.9|92006.8|91981.8|49
1643811620000|2022-02-02 14:20:20|92009.3|91984.3|92006.2|91981.2|92009.7|91984.7|92005.5|91980.5|36
1643811630000|2022-02-02 14:20:30|92004.2|91979.2|92001.8|91976.8|92004.2|91979.2|92001.4|91976.4|33
1643811640000|2022-02-02 14:20:40|92002|91977|92015|91990|92015|91990|92001.7|91976.7|42
1643811650000|2022-02-02 14:20:50|92015.7|91990.7|92022.3|91997.3|92022.3|91997.3|92012.2|91987.2|66
1643811660000|2022-02-02 14:21:00|92023|91998|92022.8|91997.8|92023|91998|92014.4|91989.4|60
1643811670000|2022-02-02 14:21:10|92021.1|91996.1|92016.1|91991.1|92023.8|91998.8|92016|91991|58
1643811680000|2022-02-02 14:21:20|92015.9|91990.9|92015.4|91990.4|92017.2|91992.2|92015.2|91990.2|36
1643811690000|2022-02-02 14:21:30|92015.6|91990.6|92021.1|91996.1|92021.1|91996.1|92015.6|91990.6|36
1643811700000|2022-02-02 14:21:40|92021|91996|92016.7|91991.7|92021.1|91996.1|92015.4|91990.4|39
1643811710000|2022-02-02 14:21:50|92017.2|91992.2|92019.6|91994.6|92022.4|91997.4|92014.5|91989.5|41
1643811720000|2022-02-02 14:22:00|92019.7|91994.7|92021.8|91996.8|92023.2|91998.2|92011.6|91986.6|65
1643811730000|2022-02-02 14:22:10|92021.7|91996.7|92030.8|91980.8|92030.8|91996.7|92016.9|91980.7|38
1643811740000|2022-02-02 14:22:20|92029.8|91979.8|92017.4|91992.4|92029.9|91993.9|92015.3|91979.8|56
1643811750000|2022-02-02 14:22:30|92017.2|91992.2|92016.8|91991.8|92018.5|91993.5|92015.8|91990.8|67
1643811760000|2022-02-02 14:22:40|92017.2|91992.2|92015.5|91990.5|92017.3|91992.3|92014.3|91989.3|69
1643811770000|2022-02-02 14:22:50|92015.4|91990.4|92012.7|91987.7|92015.6|91990.6|92011.5|91986.5|70
1643811780000|2022-02-02 14:23:00|92011.7|91986.7|92011.3|91986.3|92014.4|91989.4|92010.8|91985.8|67
1643811790000|2022-02-02 14:23:10|92011.2|91986.2|92010.3|91985.3|92011.2|91986.2|92006.7|91981.7|65
1643811800000|2022-02-02 14:23:20|92009.7|91984.7|91992|91967|92010|91985|91989.7|91964.7|62
1643811810000|2022-02-02 14:23:30|91992.1|91967.1|91996.3|91971.3|91997.6|91972.6|91992.1|91967.1|50
1643811820000|2022-02-02 14:23:40|91996.4|91971.4|91989.8|91964.8|91999.6|91974.6|91988.7|91963.7|42
1643811830000|2022-02-02 14:23:50|91989.7|91964.7|91992.6|91967.6|91996.2|91971.2|91989.7|91964.7|40
1643811840000|2022-02-02 14:24:00|91991.8|91966.8|91983.1|91958.1|91994.1|91969.1|91982.5|91957.5|51
1643811850000|2022-02-02 14:24:10|91982.5|91957.5|91988.1|91963.1|91989.6|91964.6|91982|91957|57
1643811860000|2022-02-02 14:24:20|91986.6|91961.6|91978.1|91953.1|91986.9|91961.9|91976.3|91951.3|71
1643811870000|2022-02-02 14:24:30|91978.7|91953.7|91964.5|91939.5|91979|91954|91962.6|91937.6|73
1643811880000|2022-02-02 14:24:40|91964.2|91939.2|91956|91931|91964.2|91939.2|91953.2|91928.2|76
1643811890000|2022-02-02 14:24:50|91956.1|91931.1|91976.4|91951.4|91976.4|91951.4|91956.1|91931.1|69
1643811900000|2022-02-02 14:25:00|91975.6|91950.6|91978.1|91953.1|91978.1|91953.1|91974.1|91949.1|61
1643811910000|2022-02-02 14:25:10|91978.4|91953.4|91991.3|91966.3|91991.6|91966.6|91977.2|91952.2|71
1643811920000|2022-02-02 14:25:20|91991.1|91966.1|91992.8|91967.8|92000.8|91975.8|91991.1|91966.1|68
1643811930000|2022-02-02 14:25:30|91992.7|91967.7|91986|91961|91993.3|91968.3|91984.9|91959.9|56
1643811940000|2022-02-02 14:25:40|91985.5|91960.5|91984.1|91959.1|91987.4|91962.4|91982.4|91957.4|64
1643811950000|2022-02-02 14:25:50|91983.9|91958.9|91983.6|91958.6|91987.2|91962.2|91983|91958|62
1643811960000|2022-02-02 14:26:00|91983.7|91958.7|91975.4|91950.4|91985.6|91960.6|91974.2|91949.2|77
1643811970000|2022-02-02 14:26:10|91974.5|91949.5|91979.4|91954.4|91979.5|91954.5|91971.5|91946.5|59
1643811980000|2022-02-02 14:26:20|91979.3|91954.3|91982.7|91957.7|91985.2|91960.2|91977.1|91952.1|62
1643811990000|2022-02-02 14:26:30|91985.5|91960.5|91990|91965|91994.1|91969.1|91985.5|91960.5|60
1643812000000|2022-02-02 14:26:40|91990.1|91965.1|92000|91975|92000.6|91975.6|91989.3|91964.3|60
1643812010000|2022-02-02 14:26:50|92000.2|91975.2|92002.8|91977.8|92006.6|91981.6|92000|91975|54
1643812020000|2022-02-02 14:27:00|92003|91978|92001.2|91976.2|92003.8|91978.8|91998.9|91973.9|53
1643812030000|2022-02-02 14:27:10|92001.3|91976.3|91993|91968|92002.8|91977.8|91992.7|91967.7|50
1643812040000|2022-02-02 14:27:20|91993.1|91968.1|91987.5|91962.5|91994.3|91969.3|91984.2|91959.2|64
1643812050000|2022-02-02 14:27:30|91988.3|91963.3|91986.9|91961.9|91989.3|91964.3|91982.5|91957.5|70
1643812060000|2022-02-02 14:27:40|91986.7|91961.7|91985.5|91960.5|91988.2|91963.2|91981.7|91956.7|66
1643812070000|2022-02-02 14:27:50|91986.1|91961.1|91980|91955|91986.4|91961.4|91980|91955|56
1643812080000|2022-02-02 14:28:00|91980.3|91955.3|91969.4|91944.4|91986.2|91961.2|91968.7|91943.7|67
1643812090000|2022-02-02 14:28:10|91970|91945|91970.5|91945.5|91972.4|91947.4|91969.6|91944.6|45
1643812100000|2022-02-02 14:28:20|91970.7|91945.7|91969.1|91944.1|91971.1|91946.1|91967.7|91942.7|43
1643812110000|2022-02-02 14:28:30|91969.2|91944.2|91957.9|91932.9|91969.8|91944.8|91956.9|91931.9|61
1643812120000|2022-02-02 14:28:40|91957.7|91932.7|91964.8|91939.8|91967.7|91942.7|91957.1|91932.1|38
1643812130000|2022-02-02 14:28:50|91964.6|91939.6|91964.9|91939.9|91966.6|91941.6|91962.3|91937.3|36
1643812140000|2022-02-02 14:29:00|91964.7|91939.7|91954.5|91929.5|91964.9|91939.9|91954.3|91929.3|52
1643812150000|2022-02-02 14:29:10|91954.7|91929.7|91948.4|91923.4|91965.6|91930.5|91947.4|91912.8|64
1643812160000|2022-02-02 14:29:20|91948.5|91923.5|91961.8|91936.8|91962.8|91937.8|91948.5|91923.5|51
1643812170000|2022-02-02 14:29:30|91962.5|91937.5|91964.9|91939.9|91965|91940|91959.5|91934.5|50
1643812180000|2022-02-02 14:29:40|91965.8|91940.8|91965.2|91940.2|91966.6|91941.6|91962.3|91937.3|45
1643812190000|2022-02-02 14:29:50|91966.1|91941.1|91967.1|91942.1|91967.1|91942.1|91960.6|91935.6|52
1643812200000|2022-02-02 14:30:00|91965|91940|91962.9|91937.9|91965|91940|91947.5|91922.5|73
1643812210000|2022-02-02 14:30:10|91963|91938|91964.2|91939.2|91964.5|91939.5|91959.9|91934.9|57
1643812220000|2022-02-02 14:30:20|91964.3|91939.3|91959.7|91934.7|91964.6|91939.6|91957.3|91932.3|55
1643812230000|2022-02-02 14:30:30|91957.9|91932.9|91959.4|91934.4|91962.9|91937.9|91954.8|91929.8|64
1643812240000|2022-02-02 14:30:40|91959.5|91934.5|91951.8|91926.8|91961.7|91936.7|91950.9|91925.9|55
1643812250000|2022-02-02 14:30:50|91951.9|91926.9|91955.2|91930.2|91957.2|91932.2|91951.3|91926.3|67
1643812260000|2022-02-02 14:31:00|91954.8|91929.8|91947.8|91922.8|91958.4|91933.4|91947.8|91922.8|59
1643812270000|2022-02-02 14:31:10|91947.5|91922.5|91951.7|91926.7|91954.1|91929.1|91946.5|91921.5|57
1643812280000|2022-02-02 14:31:20|91952.6|91927.6|91958.6|91933.6|91964.4|91939.4|91952.5|91927.5|60
1643812290000|2022-02-02 14:31:30|91957.4|91932.4|91963.6|91938.6|91963.8|91938.8|91955|91930|50
1643812300000|2022-02-02 14:31:40|91963.7|91938.7|91962.6|91937.6|91964.5|91939.5|91961.3|91936.3|56
1643812310000|2022-02-02 14:31:50|91962.7|91937.7|91985.8|91960.8|91985.8|91960.8|91962.7|91937.7|63
1643812320000|2022-02-02 14:32:00|91985.9|91960.9|91983.2|91958.2|91985.9|91960.9|91982.5|91957.5|44
1643812330000|2022-02-02 14:32:10|91984.1|91959.1|91990.4|91965.4|92004.9|91966.5|91983.9|91952.2|52
1643812340000|2022-02-02 14:32:20|91990.2|91965.2|91999.1|91974.1|92010.2|91974.1|91990.2|91960.2|48
1643812350000|2022-02-02 14:32:30|92010.5|91960.5|92002.9|91977.9|92010.5|91979.7|91998.5|91960.5|51
1643812360000|2022-02-02 14:32:40|92002.7|91977.7|92014.7|91989.7|92023.8|91992.3|92002.7|91972.2|62
1643812370000|2022-02-02 14:32:50|92014.8|91989.8|92017.1|91992.1|92017.9|91992.9|92010.2|91985.2|44
1643812380000|2022-02-02 14:33:00|92017|91992|92023.2|91998.2|92037.4|92001.9|92017|91986.5|67
1643812390000|2022-02-02 14:33:10|92024|91999|92028.4|92003.4|92046|92008.6|92022.5|91988|70
1643812400000|2022-02-02 14:33:20|92027|92002|92020.1|91995.1|92033.1|92003.3|92017.1|91983.1|62
1643812410000|2022-02-02 14:33:30|92020.2|91995.2|92024.5|91999.5|92038|92002.2|92019.7|91987.3|52
1643812420000|2022-02-02 14:33:40|92024.6|91999.6|92025.8|92000.8|92041.6|92006.1|92024.6|91990.9|56
1643812430000|2022-02-02 14:33:50|92025.7|92000.7|92017.8|91992.8|92026.8|92001.8|92014.3|91989.3|47
1643812440000|2022-02-02 14:34:00|92017.9|91992.9|92012.4|91987.4|92017.9|91992.9|92010.2|91985.2|63
1643812450000|2022-02-02 14:34:10|92012.2|91987.2|92003.4|91978.4|92017.8|91988|92002.9|91966.2|62
1643812460000|2022-02-02 14:34:20|92003.1|91978.1|92000.8|91975.8|92007.7|91982.7|92000.5|91975.5|57
1643812470000|2022-02-02 14:34:30|91999.9|91974.9|92005.2|91980.2|92006.2|91981.2|91997|91972|56
1643812480000|2022-02-02 14:34:40|92004.1|91979.1|92002.2|91977.2|92013.6|91980.8|91999.2|91963.6|54
1643812490000|2022-02-02 14:34:50|92002.5|91977.5|92000.4|91975.4|92013.8|91978.3|91996.8|91963.7|49
1643812500000|2022-02-02 14:35:00|91999.7|91974.7|91986.5|91961.5|91999.7|91974.7|91983.4|91958.4|61
1643812510000|2022-02-02 14:35:10|91987|91962|91978.7|91953.7|91993.4|91962.5|91976.6|91941.7|61
1643812520000|2022-02-02 14:35:20|91978.4|91953.4|91978.1|91953.1|91978.5|91953.5|91973.3|91948.3|51
1643812530000|2022-02-02 14:35:30|91978.2|91953.2|91974|91949|91982.3|91957.3|91971.3|91946.3|64
1643812540000|2022-02-02 14:35:40|91973.9|91948.9|91977.1|91952.1|91980|91955|91970.3|91945.3|60
1643812550000|2022-02-02 14:35:50|91976.7|91951.7|91980.7|91955.7|91983.5|91958.5|91976.7|91951.7|58
1643812560000|2022-02-02 14:36:00|91982|91957|91979|91954|91992.5|91967.5|91979|91954|60
1643812570000|2022-02-02 14:36:10|91980.6|91955.6|91975.5|91950.5|91980.6|91955.6|91971.3|91946.3|57
1643812580000|2022-02-02 14:36:20|91975.4|91950.4|91972.5|91947.5|91976.5|91951.5|91970.6|91945.6|49
1643812590000|2022-02-02 14:36:30|91972.7|91947.7|91978.2|91953.2|91986.1|91961.1|91972.7|91947.7|71
1643812600000|2022-02-02 14:36:40|91978.6|91953.6|91973.8|91948.8|91987.3|91953.6|91969.1|91935.8|66
1643812610000|2022-02-02 14:36:50|91974.8|91949.8|91972.3|91947.3|91976|91951|91971.7|91946.7|55
1643812620000|2022-02-02 14:37:00|91973.1|91948.1|91969.2|91944.2|91973.9|91948.9|91967.4|91942.4|49
1643812630000|2022-02-02 14:37:10|91969|91944|91969.1|91944.1|91973.6|91948.6|91966.5|91941.5|69
1643812640000|2022-02-02 14:37:20|91968.7|91943.7|91974.8|91949.8|91974.8|91949.8|91967.2|91942.2|66
1643812650000|2022-02-02 14:37:30|91974.9|91949.9|91967.1|91942.1|91975|91950|91964.8|91939.8|54
1643812660000|2022-02-02 14:37:40|91967.2|91942.2|91973|91948|91973|91948|91967.2|91942.2|52
1643812670000|2022-02-02 14:37:50|91972.9|91947.9|91974.3|91949.3|91975.1|91950.1|91968.2|91943.2|34
1643812680000|2022-02-02 14:38:00|91974|91949|91979.4|91954.4|91979.7|91954.7|91970.3|91945.3|41
1643812690000|2022-02-02 14:38:10|91979.5|91954.5|91978.6|91953.6|91995.3|91959.5|91975.4|91944.7|66
1643812700000|2022-02-02 14:38:20|91978.7|91953.7|91976.2|91951.2|91981.8|91956.8|91976.1|91951.1|48
1643812710000|2022-02-02 14:38:30|91975.8|91950.8|91966.7|91941.7|91984.8|91950.8|91965.5|91934.8|60
1643812720000|2022-02-02 14:38:40|91966.2|91941.2|91949.2|91924.2|91969.3|91941.5|91948.4|91914.2|56
1643812730000|2022-02-02 14:38:50|91950.8|91925.8|91951.4|91926.4|91965.8|91933.6|91949|91914|54
1643812740000|2022-02-02 14:39:00|91951.1|91926.1|91952.4|91927.4|91965.2|91928.6|91950.2|91914.1|47
1643812750000|2022-02-02 14:39:10|91952.3|91927.3|91955.2|91930.2|91964|91930.2|91949.5|91912.6|61
1643812760000|2022-02-02 14:39:20|91955.4|91930.4|91951.7|91926.7|91968.2|91931.3|91944.5|91905.9|72
1643812770000|2022-02-02 14:39:30|91951.5|91926.5|91960.8|91935.8|91962.2|91937.2|91950.2|91925.2|56
1643812780000|2022-02-02 14:39:40|91960.7|91935.7|91952.4|91927.4|91961.5|91936.5|91950.8|91925.8|47
1643812790000|2022-02-02 14:39:50|91952.3|91927.3|91950.4|91925.4|91957.4|91932.4|91949.4|91924.4|50
1643812800000|2022-02-02 14:40:00|91951.3|91926.3|91955.7|91930.7|91956.3|91931.3|91950.5|91925.5|53
1643812810000|2022-02-02 14:40:10|91955.8|91930.8|91948.1|91923.1|91962.1|91930.8|91943.6|91906.5|60
1643812820000|2022-02-02 14:40:20|91948.6|91923.6|91957.7|91932.7|91968.2|91933|91948.2|91917|49
1643812830000|2022-02-02 14:40:30|91958.4|91933.4|91966.2|91941.2|91966.2|91941.2|91955.9|91930.9|54
1643812840000|2022-02-02 14:40:40|91966.6|91941.6|91963.4|91938.4|91970.4|91945.4|91961.7|91936.7|64
1643812850000|2022-02-02 14:40:50|91963.9|91938.9|91954|91929|91966.9|91938.9|91952.7|91916.9|66
1643812860000|2022-02-02 14:41:00|91953.4|91928.4|91953.2|91928.2|91955.4|91930.4|91952|91927|56
1643812870000|2022-02-02 14:41:10|91954.4|91929.4|91953.4|91928.4|91954.7|91929.7|91949.4|91924.4|40
1643812880000|2022-02-02 14:41:20|91950.4|91925.4|91949.3|91924.3|91962.1|91925.4|91942.5|91909.8|53
1643812890000|2022-02-02 14:41:30|91949.4|91924.4|91953.5|91928.5|91964.5|91932.1|91949.4|91914|53
1643812900000|2022-02-02 14:41:40|91953.8|91928.8|91966.8|91941.8|91969.6|91944.6|91953.8|91928.8|51
1643812910000|2022-02-02 14:41:50|91965.7|91940.7|91983.4|91933.4|91987.7|91951|91964.9|91931.2|67
1643812920000|2022-02-02 14:42:00|91983.9|91933.9|91980.8|91955.8|91983.9|91955.9|91970.6|91933.9|51
1643812930000|2022-02-02 14:42:10|91980.6|91955.6|91974.8|91949.8|91986.2|91956.9|91970.8|91933.4|59
1643812940000|2022-02-02 14:42:20|91977|91952|91986.2|91961.2|91989.1|91961.2|91975.8|91938.3|64
1643812950000|2022-02-02 14:42:30|91985.3|91960.3|91979.9|91954.9|91993.8|91962.4|91979.9|91943.8|50
1643812960000|2022-02-02 14:42:40|91979.4|91954.4|92002|91977|92013.6|91978.8|91977.4|91952.4|61
1643812970000|2022-02-02 14:42:50|92003.7|91978.7|92025.3|91975.3|92027.2|91990.5|92003.7|91966.5|61
1643812980000|2022-02-02 14:43:00|92025.4|91975.4|92038.6|91988.6|92040.3|92001.1|92017.3|91975.1|50
1643812990000|2022-02-02 14:43:10|92038.1|91988.1|92023.8|91998.8|92044.5|92012.5|92023.5|91985.9|66
1643813000000|2022-02-02 14:43:20|92025.6|92000.6|92010.4|91985.4|92038|92000.7|92008.9|91970.4|70
1643813010000|2022-02-02 14:43:30|92010.3|91985.3|92028.6|92003.6|92035.2|92010.2|92010.2|91975.1|67
1643813020000|2022-02-02 14:43:40|92031|92006|92037.1|92012.1|92041.3|92012.7|92028.9|91991.3|59
1643813030000|2022-02-02 14:43:50|92037|92012|92033.2|92008.2|92037.9|92012.9|92033.2|92008.2|52
1643813040000|2022-02-02 14:44:00|92033.9|92008.9|92033.2|91983.2|92035.7|92008.9|92020.9|91982.9|55
1643813050000|2022-02-02 14:44:10|92033.4|91983.4|92021.3|91996.3|92033.4|92005.5|92020.3|91983.4|61
1643813060000|2022-02-02 14:44:20|92019.3|91994.3|92019.3|91994.3|92031.3|91997.1|92016.5|91980.9|59
1643813070000|2022-02-02 14:44:30|92019.2|91994.2|92023.8|91998.8|92037|92005.3|92018.3|91979.1|68
1643813080000|2022-02-02 14:44:40|92023.6|91998.6|92020.3|91995.3|92030.7|91998.6|92015.1|91980.1|54
1643813090000|2022-02-02 14:44:50|92020.2|91995.2|92023.8|91998.8|92025.7|92000.7|92016|91991|55
1643813100000|2022-02-02 14:45:00|92024.4|91999.4|92023.3|91998.3|92024.4|91999.4|92020.8|91995.8|39
1643813110000|2022-02-02 14:45:10|92022.9|91997.9|92017.9|91992.9|92022.9|91997.9|92015.8|91990.8|46
1643813120000|2022-02-02 14:45:20|92018.3|91993.3|92002.9|91977.9|92021.2|91993.3|92001.6|91964.8|57
1643813130000|2022-02-02 14:45:30|92002.5|91977.5|91999.1|91974.1|92013.7|91977.8|91999.1|91960.8|45
1643813140000|2022-02-02 14:45:40|91997.6|91972.6|91990|91965|92005|91972.9|91983.5|91947.8|56
1643813150000|2022-02-02 14:45:50|91990.3|91965.3|91989.1|91964.1|92002.6|91966.9|91987.3|91950|52
1643813160000|2022-02-02 14:46:00|91988.8|91963.8|92002.3|91977.3|92015.1|91977.9|91988|91955.5|63
1643813170000|2022-02-02 14:46:10|92002.1|91977.1|92014.5|91989.5|92014.5|91989.5|92001.9|91976.9|57
1643813180000|2022-02-02 14:46:20|92014.2|91989.2|92015.7|91990.7|92024.4|91994.1|92013.6|91973.8|55
1643813190000|2022-02-02 14:46:30|92015.9|91990.9|92020.2|91995.2|92034.1|91996.7|92015.9|91982.9|41
1643813200000|2022-02-02 14:46:40|92018.2|91993.2|92018|91993|92020.1|91995.1|92014.6|91989.6|56
1643813210000|2022-02-02 14:46:50|92017.9|91992.9|92017.8|91992.8|92020.6|91995.6|92016.5|91991.5|49
1643813220000|2022-02-02 14:47:00|92016.8|91991.8|92012.6|91987.6|92028.2|91991.8|92010.1|91973.2|63
1643813230000|2022-02-02 14:47:10|92013.4|91988.4|92017.1|91967.1|92018.3|91988.4|92000.5|91963.3|71
1643813240000|2022-02-02 14:47:20|92017.2|91967.2|92008.3|91983.3|92022.3|91984.7|92005|91966.8|60
1643813250000|2022-02-02 14:47:30|92008.5|91983.5|92006|91981|92010.4|91985.4|92005.5|91980.5|55
1643813260000|2022-02-02 14:47:40|92006.4|91981.4|92012.9|91987.9|92013|91988|92004.9|91979.9|49
1643813270000|2022-02-02 14:47:50|92014.1|91989.1|92020.7|91995.7|92033.7|91996.3|92013.5|91983.1|56
1643813280000|2022-02-02 14:48:00|92020.6|91995.6|92023.9|91998.9|92025.5|92000.5|92020.6|91995.6|38
1643813290000|2022-02-02 14:48:10|92024.2|91999.2|92043.5|92018.5|92049.1|92018.8|92021.5|91992|57
1643813300000|2022-02-02 14:48:20|92042.6|92017.6|92043.6|92018.6|92045.4|92020.4|92041.3|92016.3|48
1643813310000|2022-02-02 14:48:30|92043.9|92018.9|92032.8|92007.8|92050.7|92019.5|92031.8|91998.1|46
1643813320000|2022-02-02 14:48:40|92032.5|92007.5|92038.7|92013.7|92040.8|92015.8|92032.5|92007.5|45
1643813330000|2022-02-02 14:48:50|92038.9|92013.9|92038.4|92013.4|92040.5|92015.5|92038.3|92013.3|42
1643813340000|2022-02-02 14:49:00|92038.3|92013.3|92038.1|92013.1|92045.4|92014.7|92028.4|91995.1|57
1643813350000|2022-02-02 14:49:10|92038.3|92013.3|92039.7|92014.7|92039.7|92014.7|92037.6|92012.6|20
1643813360000|2022-02-02 14:49:20|92039|92014|92034.6|92009.6|92039|92014|92032.3|92007.3|42
1643813370000|2022-02-02 14:49:30|92034.7|92009.7|92042.8|92017.8|92056.3|92022.3|92033.3|92006.3|40
1643813380000|2022-02-02 14:49:40|92043|92018|92048.6|92023.6|92053.3|92028.3|92043|92018|51
1643813390000|2022-02-02 14:49:50|92048.7|92023.7|92054.8|92029.8|92056.9|92031.9|92048.7|92023.7|51
1643813400000|2022-02-02 14:50:00|92055.3|92030.3|92035.2|92010.2|92055.3|92030.3|92034.5|91996.7|59
1643813410000|2022-02-02 14:50:10|92035.1|92010.1|92034.3|92009.3|92045.4|92011.3|92032.8|91995.4|40
1643813420000|2022-02-02 14:50:20|92034.7|92009.7|92024.9|91999.9|92050.6|92011.8|92024.8|91986.1|53
1643813430000|2022-02-02 14:50:30|92024|91999|92021|91996|92025.5|92000.5|92020.2|91995.2|51
1643813440000|2022-02-02 14:50:40|92020.9|91995.9|92027.6|92002.6|92029.5|92004.5|92020.9|91995.9|49
1643813450000|2022-02-02 14:50:50|92028.9|92003.9|92034.9|91984.9|92040.8|92007.5|92024.3|91984.9|60
1643813460000|2022-02-02 14:51:00|92023.8|91998.8|92041.1|91991.1|92043.1|92006.2|92023.2|91989.7|64
1643813470000|2022-02-02 14:51:10|92041.3|91991.3|92032.9|92007.9|92046.3|92009|92029|91991.3|64
1643813480000|2022-02-02 14:51:20|92032.7|92007.7|92035.9|92010.9|92037.8|92012.8|92032.7|92007.7|46
1643813490000|2022-02-02 14:51:30|92035|92010|92026.9|92001.9|92035|92010|92025.2|92000.2|55
1643813500000|2022-02-02 14:51:40|92027|92002|92028.6|92003.6|92038.5|92004.8|92024.6|91988.5|49
1643813510000|2022-02-02 14:51:50|92029.2|92004.2|92023.1|91998.1|92035.1|92004.2|92021.3|91984.8|52
1643813520000|2022-02-02 14:52:00|92023.3|91998.3|92027.8|92002.8|92040.1|92007.6|92023.3|91989.4|51
1643813530000|2022-02-02 14:52:10|92027.1|92002.1|92024|91999|92027.5|92002.5|92024|91999|34
1643813540000|2022-02-02 14:52:20|92024.7|91999.7|92021.2|91996.2|92024.7|91999.7|92018.2|91993.2|56
1643813550000|2022-02-02 14:52:30|92019.1|91994.1|92022.1|91997.1|92024.5|91999.5|92019.1|91994.1|59
1643813560000|2022-02-02 14:52:40|92022.5|91997.5|92019.9|91994.9|92024|91999|92019.9|91994.9|46
1643813570000|2022-02-02 14:52:50|92019.4|91994.4|92018.7|91993.7|92020.9|91995.9|92015.9|91990.9|41
1643813580000|2022-02-02 14:53:00|92018.5|91993.5|92028.1|92003.1|92028.4|92003.4|92016.1|91991.1|55
1643813590000|2022-02-02 14:53:10|92030|92005|92033.1|92008.1|92034.6|92009.6|92028.1|92003.1|54
1643813600000|2022-02-02 14:53:20|92033|92008|92029.3|92004.3|92045.8|92009.5|92027.1|91995.2|47
1643813610000|2022-02-02 14:53:30|92029.9|92004.9|92034.6|92009.6|92034.6|92009.6|92029.3|92004.3|41
1643813620000|2022-02-02 14:53:40|92033.8|92008.8|92035|92010|92036.7|92011.7|92032.6|92007.6|43
1643813630000|2022-02-02 14:53:50|92035.2|92010.2|92041.5|92016.5|92042.4|92017.4|92035.2|92010.2|59
1643813640000|2022-02-02 14:54:00|92041.6|92016.6|92038|92013|92051.3|92017.6|92034.5|92000.3|51
1643813650000|2022-02-02 14:54:10|92037.8|92012.8|92037.8|92012.8|92039.8|92014.8|92037.5|92012.5|38
1643813660000|2022-02-02 14:54:20|92038|92013|92044.7|92019.7|92046.2|92021.2|92036.6|92011.6|40
1643813670000|2022-02-02 14:54:30|92045.4|92020.4|92036.8|92011.8|92052.6|92027.6|92035.6|92000|65
1643813680000|2022-02-02 14:54:40|92036.7|92011.7|92035.1|92010.1|92038.8|92013.8|92035.1|92010.1|41
1643813690000|2022-02-02 14:54:50|92035.2|92010.2|92033.1|92008.1|92035.3|92010.3|92030.6|92005.6|48
1643813700000|2022-02-02 14:55:00|92033.9|92008.9|92031.5|92006.5|92034.3|92009.3|92030.3|92005.3|57
1643813710000|2022-02-02 14:55:10|92031.9|92006.9|92034.7|91984.7|92036.3|92009.8|92025.2|91984.1|62
1643813720000|2022-02-02 14:55:20|92034.8|91984.8|92024.7|91999.7|92040.7|92000.7|92024.3|91982.9|57
1643813730000|2022-02-02 14:55:30|92026.6|92001.6|92035.1|92010.1|92035.1|92010.1|92026|92001|46
1643813740000|2022-02-02 14:55:40|92034.6|92009.6|92044.7|91994.7|92049.4|92011|92032.9|91992.8|50
1643813750000|2022-02-02 14:55:50|92044.9|91994.9|92032.5|92007.5|92046.1|92008.3|92030.7|91993.8|55
1643813760000|2022-02-02 14:56:00|92031.9|92006.9|92059.9|92009.9|92060.6|92023.1|92031.8|92003.8|58
1643813770000|2022-02-02 14:56:10|92059.8|92009.8|92053.9|92028.9|92062|92031.2|92050|92009.8|63
1643813780000|2022-02-02 14:56:20|92054.3|92029.3|92050.9|92025.9|92062.7|92029.3|92043.9|92006|62
1643813790000|2022-02-02 14:56:30|92049.9|92024.9|92056.3|92031.3|92057|92032|92049.9|92024.9|54
1643813800000|2022-02-02 14:56:40|92056.7|92031.7|92062.8|92037.8|92064.9|92039.9|92056.3|92031.3|55
1643813810000|2022-02-02 14:56:50|92062.7|92037.7|92062.3|92037.3|92076.8|92040.6|92060.7|92026.7|58
1643813820000|2022-02-02 14:57:00|92061|92036|92061.6|92036.6|92063.1|92038.1|92060.1|92035.1|53
1643813830000|2022-02-02 14:57:10|92061.7|92036.7|92052.1|92027.1|92063|92038|92050.3|92025.3|52
1643813840000|2022-02-02 14:57:20|92052.2|92027.2|92054.8|92029.8|92056.8|92031.8|92050.8|92025.8|52
1643813850000|2022-02-02 14:57:30|92055.1|92030.1|92071.9|92046.9|92071.9|92046.9|92052.8|92027.8|54
1643813860000|2022-02-02 14:57:40|92079.1|92054.1|92085.1|92060.1|92088.1|92063.1|92076.9|92051.9|55
1643813870000|2022-02-02 14:57:50|92084.9|92059.9|92087.2|92062.2|92096.1|92063.9|92080|92045.3|57
1643813880000|2022-02-02 14:58:00|92091.3|92066.3|92089.1|92064.1|92093.1|92068.1|92087.9|92062.9|55
1643813890000|2022-02-02 14:58:10|92089.8|92064.8|92074.8|92049.8|92091.3|92066.3|92072.9|92047.9|64
1643813900000|2022-02-02 14:58:20|92074.4|92049.4|92066.5|92041.5|92075.9|92050.9|92064.7|92039.7|67
1643813910000|2022-02-02 14:58:30|92066.4|92041.4|92070.2|92045.2|92071.8|92046.8|92066.3|92041.3|57
1643813920000|2022-02-02 14:58:40|92069.9|92044.9|92073.4|92048.4|92087.2|92053|92069.9|92036.7|62
1643813930000|2022-02-02 14:58:50|92073.3|92048.3|92073.4|92048.4|92074.6|92049.6|92072.3|92047.3|40
1643813940000|2022-02-02 14:59:00|92073.8|92048.8|92072.2|92047.2|92076.9|92051.9|92072.2|92047.2|60
1643813950000|2022-02-02 14:59:10|92072.1|92047.1|92071.3|92046.3|92072.9|92047.9|92065.3|92040.3|72
1643813960000|2022-02-02 14:59:20|92072.8|92047.8|92078.7|92053.7|92078.9|92053.9|92070.1|92045.1|52
1643813970000|2022-02-02 14:59:30|92078.3|92053.3|92081.1|92056.1|92083.5|92058.5|92077.6|92052.6|55
1643813980000|2022-02-02 14:59:40|92080.9|92055.9|92057.1|92032.1|92095|92058.3|92056.6|92019.7|61
1643813990000|2022-02-02 14:59:50|92057.3|92032.3|92076.7|92026.7|92077.4|92041.7|92053.8|92016.4|52
1643814000000|2022-02-02 15:00:00|92076.4|92026.4|92072|92022|92079.8|92040|92060.7|92022|67
1643814010000|2022-02-02 15:00:10|92072.2|92022.2|92044.7|92019.7|92073.3|92037.4|92043.2|92018.2|67
1643814020000|2022-02-02 15:00:20|92044.6|92019.6|92033.5|92008.5|92045.5|92020.5|92033.5|92008.5|74
1643814030000|2022-02-02 15:00:30|92033.9|92008.9|92033.3|92008.3|92034.3|92009.3|92017.2|91992.2|64
1643814040000|2022-02-02 15:00:40|92033.1|92008.1|92031.4|92006.4|92034.7|92009.7|92029.8|92004.8|60
1643814050000|2022-02-02 15:00:50|92031.5|92006.5|92026.6|92001.6|92031.5|92006.5|92022.5|91997.5|50
1643814060000|2022-02-02 15:01:00|92029|92004|92028.1|92003.1|92041.5|92007.9|92025.6|91987.7|61
1643814070000|2022-02-02 15:01:10|92028.2|92003.2|92030.4|92005.4|92032|92007|92028.2|92003.2|46
1643814080000|2022-02-02 15:01:20|92030.2|92005.2|92023.7|91998.7|92037.8|92005.2|92023.7|91986.2|50
1643814090000|2022-02-02 15:01:30|92023.9|91998.9|92025.7|92000.7|92027.2|92002.2|92023.2|91998.2|59
1643814100000|2022-02-02 15:01:40|92026.6|92001.6|92041.1|92016.1|92041.8|92016.8|92023.3|91998.3|72
1643814110000|2022-02-02 15:01:50|92040.9|92015.9|92047.7|92022.7|92051|92026|92040.5|92015.5|61
1643814120000|2022-02-02 15:02:00|92047.1|92022.1|92056.7|92031.7|92056.7|92031.7|92044.4|92019.4|63
1643814130000|2022-02-02 15:02:10|92057.5|92032.5|92059.9|92034.9|92061.6|92036.6|92053|92028|59
1643814140000|2022-02-02 15:02:20|92059.8|92034.8|92063.4|92038.4|92066.4|92041.4|92058.9|92033.9|58
1643814150000|2022-02-02 15:02:30|92063.8|92038.8|92069.4|92044.4|92071.7|92046.7|92063.4|92038.4|59
1643814160000|2022-02-02 15:02:40|92068.5|92043.5|92067.3|92042.3|92070.3|92045.3|92067|92042|52
1643814170000|2022-02-02 15:02:50|92067|92042|92069.7|92044.7|92076.4|92044.7|92061|92022.8|42
1643814180000|2022-02-02 15:03:00|92069.2|92044.2|92073.1|92048.1|92074.3|92049.3|92064.2|92039.2|50
1643814190000|2022-02-02 15:03:10|92074.2|92049.2|92079.8|92054.8|92084|92059|92068.9|92043.9|52
1643814200000|2022-02-02 15:03:20|92079.5|92054.5|92079.7|92054.7|92087.3|92062.3|92077.5|92052.5|63
1643814210000|2022-02-02 15:03:30|92080.6|92055.6|92074.4|92049.4|92081.7|92056.7|92072.2|92047.2|65
1643814220000|2022-02-02 15:03:40|92074.3|92049.3|92071.2|92046.2|92074.3|92049.3|92066.9|92041.9|51
1643814230000|2022-02-02 15:03:50|92071.3|92046.3|92075.2|92050.2|92075.4|92050.4|92068.9|92043.9|45
1643814240000|2022-02-02 15:04:00|92075.5|92050.5|92073.3|92048.3|92079|92054|92073.3|92048.3|62
1643814250000|2022-02-02 15:04:10|92074.5|92049.5|92073.7|92048.7|92076.7|92051.7|92069.4|92044.4|53
1643814260000|2022-02-02 15:04:20|92073.2|92048.2|92065.1|92040.1|92075.3|92050.3|92063.3|92038.3|54
1643814270000|2022-02-02 15:04:30|92065.7|92040.7|92073|92048|92076.5|92051.5|92065.2|92040.2|52
1643814280000|2022-02-02 15:04:40|92072.7|92047.7|92066|92041|92073.3|92048.3|92064.2|92039.2|54
1643814290000|2022-02-02 15:04:50|92066.6|92041.6|92065|92040|92067.9|92042.9|92064.4|92039.4|45
1643814300000|2022-02-02 15:05:00|92064.2|92039.2|92065.7|92040.7|92071|92046|92062|92037|62
1643814310000|2022-02-02 15:05:10|92065.5|92040.5|92062.7|92037.7|92065.5|92040.5|92059.8|92034.8|52
1643814320000|2022-02-02 15:05:20|92063.2|92038.2|92069.4|92044.4|92069.4|92044.4|92061.2|92036.2|53
1643814330000|2022-02-02 15:05:30|92069.7|92044.7|92071.9|92046.9|92073.4|92048.4|92069.6|92044.6|58
1643814340000|2022-02-02 15:05:40|92071.8|92046.8|92071.6|92046.6|92072.1|92047.1|92067.2|92042.2|43
1643814350000|2022-02-02 15:05:50|92071.3|92046.3|92068.8|92043.8|92071.3|92046.3|92068.8|92043.8|49
1643814360000|2022-02-02 15:06:00|92069|92044|92070.4|92045.4|92072|92047|92069|92044|48
1643814370000|2022-02-02 15:06:10|92070.5|92045.5|92069.1|92044.1|92071.2|92046.2|92068.7|92043.7|32
1643814380000|2022-02-02 15:06:20|92068.6|92043.6|92069.3|92044.3|92070.2|92045.2|92066.6|92041.6|42
1643814390000|2022-02-02 15:06:30|92069.2|92044.2|92073|92048|92075.4|92050.4|92066.5|92041.5|51
1643814400000|2022-02-02 15:06:40|92074.2|92049.2|92076.3|92051.3|92077.3|92052.3|92073.9|92048.9|49
1643814410000|2022-02-02 15:06:50|92076.1|92051.1|92071.5|92046.5|92077|92052|92068.9|92043.9|47
1643814420000|2022-02-02 15:07:00|92071.8|92046.8|92081.9|92056.9|92084.1|92059.1|92071.8|92046.8|47
1643814430000|2022-02-02 15:07:10|92082.1|92057.1|92080.6|92055.6|92084.2|92059.2|92080.6|92055.6|41
1643814440000|2022-02-02 15:07:20|92081.5|92056.5|92076.9|92051.9|92081.5|92056.5|92074.3|92049.3|48
1643814450000|2022-02-02 15:07:30|92076.8|92051.8|92072.8|92047.8|92078.1|92053.1|92070.1|92045.1|48
1643814460000|2022-02-02 15:07:40|92072.2|92047.2|92077.9|92052.9|92081.1|92056.1|92072.2|92047.2|61
1643814470000|2022-02-02 15:07:50|92079.7|92054.7|92082.5|92057.5|92083.4|92058.4|92078|92053|55
1643814480000|2022-02-02 15:08:00|92079.7|92054.7|92083.7|92058.7|92088.2|92063.2|92077.5|92052.5|46
1643814490000|2022-02-02 15:08:10|92083.2|92058.2|92084|92059|92093.7|92068.7|92083.2|92058.2|48
1643814500000|2022-02-02 15:08:20|92084.1|92059.1|92085.7|92060.7|92086.9|92061.9|92083.8|92058.8|44
1643814510000|2022-02-02 15:08:30|92086.3|92061.3|92085|92060|92086.3|92061.3|92083.5|92058.5|40
1643814520000|2022-02-02 15:08:40|92085.4|92060.4|92084|92059|92086.1|92061.1|92083.8|92058.8|35
1643814530000|2022-02-02 15:08:50|92083.3|92058.3|92085.1|92060.1|92090.8|92065.8|92082.4|92057.4|56
1643814540000|2022-02-02 15:09:00|92085.2|92060.2|92067.6|92042.6|92085.2|92060.2|92065.1|92040.1|59
1643814550000|2022-02-02 15:09:10|92067.2|92042.2|92057.3|92032.3|92072.4|92047.4|92057.3|92032.3|61
1643814560000|2022-02-02 15:09:20|92057.4|92032.4|92060.3|92035.3|92062.2|92037.2|92057.4|92032.4|50
1643814570000|2022-02-02 15:09:30|92060.1|92035.1|92063.4|92038.4|92063.4|92038.4|92059.2|92034.2|39
1643814580000|2022-02-02 15:09:40|92063.2|92038.2|92067.9|92042.9|92069.2|92044.2|92063.2|92038.2|58
1643814590000|2022-02-02 15:09:50|92067.8|92042.8|92076|92051|92076.7|92051.7|92066.9|92041.9|58
1643814600000|2022-02-02 15:10:00|92074.7|92049.7|92078.6|92053.6|92085.4|92060.4|92071.4|92046.4|67
1643814610000|2022-02-02 15:10:10|92078.5|92053.5|92086.8|92061.8|92086.9|92061.9|92077.4|92052.4|63
1643814620000|2022-02-02 15:10:20|92086.9|92061.9|92092.1|92067.1|92094.3|92069.3|92085.9|92060.9|64
1643814630000|2022-02-02 15:10:30|92092.5|92067.5|92097|92072|92097.8|92072.8|92092.1|92067.1|61
1643814640000|2022-02-02 15:10:40|92097.1|92072.1|92095.3|92070.3|92098.6|92073.6|92093.5|92068.5|46
1643814650000|2022-02-02 15:10:50|92095.5|92070.5|92116.7|92091.7|92116.7|92091.7|92089.4|92064.4|48
1643814660000|2022-02-02 15:11:00|92115.7|92090.7|92115.6|92090.6|92118.1|92093.1|92114|92089|50
1643814670000|2022-02-02 15:11:10|92116.5|92091.5|92114.6|92089.6|92117.7|92092.7|92114.6|92089.6|38
1643814680000|2022-02-02 15:11:20|92114.5|92089.5|92110.3|92085.3|92115|92090|92109.9|92084.9|43
1643814690000|2022-02-02 15:11:30|92106.3|92081.3|92092.4|92067.4|92106.3|92081.3|92091.9|92054.8|46
1643814700000|2022-02-02 15:11:40|92092.3|92067.3|92088.2|92063.2|92095.6|92070.6|92088.1|92063.1|48
1643814710000|2022-02-02 15:11:50|92089.2|92064.2|92088.2|92063.2|92094.4|92069.4|92087.8|92062.8|59
1643814720000|2022-02-02 15:12:00|92087.8|92062.8|92092.1|92067.1|92094.7|92069.7|92086.6|92061.6|64
1643814730000|2022-02-02 15:12:10|92092.5|92067.5|92093.4|92068.4|92097.2|92072.2|92086.6|92061.6|66
1643814740000|2022-02-02 15:12:20|92093.5|92068.5|92095.4|92070.4|92095.5|92070.5|92092.6|92067.6|42
1643814750000|2022-02-02 15:12:30|92095.6|92070.6|92106.4|92081.4|92107.1|92082.1|92095.3|92070.3|49
1643814760000|2022-02-02 15:12:40|92106.5|92081.5|92117.4|92092.4|92120.9|92095.9|92106.5|92081.5|61
1643814770000|2022-02-02 15:12:50|92117.6|92092.6|92117.6|92092.6|92120.2|92095.2|92113.5|92088.5|53
1643814780000|2022-02-02 15:13:00|92117.8|92092.8|92119.8|92094.8|92121|92096|92117|92092|61
1643814790000|2022-02-02 15:13:10|92119.5|92094.5|92118|92093|92120.6|92095.6|92116.9|92091.9|49
1643814800000|2022-02-02 15:13:20|92118.1|92093.1|92113.9|92088.9|92119.1|92094.1|92112.6|92087.6|67
1643814810000|2022-02-02 15:13:30|92115.3|92090.3|92114.5|92089.5|92117.2|92092.2|92113.5|92088.5|49
1643814820000|2022-02-02 15:13:40|92114.4|92089.4|92121.3|92096.3|92124.6|92099.6|92109.7|92084.7|60
1643814830000|2022-02-02 15:13:50|92120.5|92095.5|92125.4|92100.4|92126.3|92101.3|92120.3|92095.3|51
1643814840000|2022-02-02 15:14:00|92124.7|92099.7|92130|92105|92131.3|92106.3|92122.4|92097.4|60
1643814850000|2022-02-02 15:14:10|92131|92106|92128.3|92103.3|92132.7|92107.7|92126.4|92101.4|40
1643814860000|2022-02-02 15:14:20|92128.1|92103.1|92129|92104|92132.2|92107.2|92124.7|92099.7|64
1643814870000|2022-02-02 15:14:30|92129.4|92104.4|92125|92100|92130.6|92105.6|92122.9|92097.9|48
1643814880000|2022-02-02 15:14:40|92125.2|92100.2|92120.4|92095.4|92125.2|92100.2|92115.2|92090.2|66
1643814890000|2022-02-02 15:14:50|92121.2|92096.2|92120.9|92095.9|92127.5|92102.5|92117.1|92092.1|51
1643814900000|2022-02-02 15:15:00|92121.3|92096.3|92118.2|92093.2|92121.3|92096.3|92117.9|92092.9|53
1643814910000|2022-02-02 15:15:10|92118.9|92093.9|92128.1|92103.1|92129.8|92104.8|92118.8|92093.8|54
1643814920000|2022-02-02 15:15:20|92128.5|92103.5|92126.5|92101.5|92130.2|92105.2|92126.5|92101.5|51
1643814930000|2022-02-02 15:15:30|92126.8|92101.8|92121.8|92096.8|92127.1|92102.1|92120.3|92095.3|49
1643814940000|2022-02-02 15:15:40|92121.6|92096.6|92120.3|92095.3|92125.5|92100.5|92116.9|92091.9|51
1643814950000|2022-02-02 15:15:50|92119.9|92094.9|92122.2|92097.2|92127.8|92102.8|92117.8|92092.8|56
1643814960000|2022-02-02 15:16:00|92123.1|92098.1|92122|92097|92124.5|92099.5|92120.8|92095.8|43
1643814970000|2022-02-02 15:16:10|92122.8|92097.8|92131.7|92106.7|92133.5|92108.5|92122.8|92097.8|49
1643814980000|2022-02-02 15:16:20|92131.6|92106.6|92122.7|92097.7|92133|92108|92121.5|92096.5|44
1643814990000|2022-02-02 15:16:30|92122.8|92097.8|92120.1|92095.1|92125.3|92100.3|92118.7|92093.7|58
1643815000000|2022-02-02 15:16:40|92120.6|92095.6|92123.9|92098.9|92126.7|92101.7|92119.9|92094.9|63
1643815010000|2022-02-02 15:16:50|92124.1|92099.1|92121.5|92096.5|92127.4|92102.4|92120.3|92095.3|58
1643815020000|2022-02-02 15:17:00|92121.9|92096.9|92124.4|92099.4|92126|92101|92121.2|92096.2|64
1643815030000|2022-02-02 15:17:10|92124.3|92099.3|92131.5|92106.5|92133.4|92108.4|92123.6|92098.6|52
1643815040000|2022-02-02 15:17:20|92131.3|92106.3|92126.4|92101.4|92132.6|92107.6|92125.8|92100.8|55
1643815050000|2022-02-02 15:17:30|92125.8|92100.8|92128.3|92103.3|92130.2|92105.2|92125.3|92100.3|54
1643815060000|2022-02-02 15:17:40|92128.9|92103.9|92133.7|92108.7|92133.7|92108.7|92126.9|92101.9|58
1643815070000|2022-02-02 15:17:50|92133.5|92108.5|92151.2|92126.2|92152.4|92127.4|92131.3|92106.3|69
1643815080000|2022-02-02 15:18:00|92150.9|92125.9|92149|92124|92151.9|92126.9|92148.3|92123.3|54
1643815090000|2022-02-02 15:18:10|92149.6|92124.6|92175.2|92150.2|92176.6|92151.6|92146.7|92121.7|70
1643815100000|2022-02-02 15:18:20|92176.6|92151.6|92177.2|92152.2|92183.1|92158.1|92175.3|92150.3|68
1643815110000|2022-02-02 15:18:30|92177.3|92152.3|92211.8|92161.8|92213.4|92176.1|92174.9|92149.9|61
1643815120000|2022-02-02 15:18:40|92210.7|92160.7|92189|92164|92212.2|92170.2|92189|92153|65
1643815130000|2022-02-02 15:18:50|92190.2|92165.2|92185.5|92160.5|92191.2|92166.2|92183.3|92158.3|72
1643815140000|2022-02-02 15:19:00|92186.8|92161.8|92167.6|92142.6|92187.1|92162.1|92165.9|92140.9|69
1643815150000|2022-02-02 15:19:10|92167.2|92142.2|92166.1|92141.1|92171.5|92146.5|92163.6|92138.6|62
1643815160000|2022-02-02 15:19:20|92165.9|92140.9|92164.6|92139.6|92167|92142|92163.1|92138.1|59
1643815170000|2022-02-02 15:19:30|92164.8|92139.8|92164.5|92139.5|92167.2|92142.2|92163.9|92138.9|45
1643815180000|2022-02-02 15:19:40|92164.7|92139.7|92163.6|92138.6|92178|92139.7|92162.7|92125.8|45
1643815190000|2022-02-02 15:19:50|92163.7|92138.7|92165.5|92140.5|92179.9|92141.3|92163.3|92125.8|45
1643815200000|2022-02-02 15:20:00|92165.2|92140.2|92163.7|92138.7|92167.4|92142.4|92162.8|92137.8|53
1643815210000|2022-02-02 15:20:10|92164|92139|92164|92139|92165.3|92140.3|92162.6|92137.6|31
1643815220000|2022-02-02 15:20:20|92163.7|92138.7|92174.1|92149.1|92175|92150|92163.7|92138.7|55
1643815230000|2022-02-02 15:20:30|92173.3|92148.3|92177.6|92152.6|92178.6|92153.6|92171.1|92146.1|49
1643815240000|2022-02-02 15:20:40|92177.4|92152.4|92181.7|92156.7|92193.8|92158.6|92176.8|92143.8|49
1643815250000|2022-02-02 15:20:50|92182|92157|92190.5|92165.5|92190.9|92165.9|92182|92157|54
1643815260000|2022-02-02 15:21:00|92189.7|92164.7|92200.3|92150.3|92201|92165.5|92180|92148|69
1643815270000|2022-02-02 15:21:10|92199.2|92149.2|92189|92164|92201.7|92164.6|92186.7|92148.3|58
1643815280000|2022-02-02 15:21:20|92189.2|92164.2|92183.8|92158.8|92203.3|92165.3|92182.8|92149.3|52
1643815290000|2022-02-02 15:21:30|92183.6|92158.6|92183.8|92158.8|92187.1|92162.1|92181.6|92156.6|56
1643815300000|2022-02-02 15:21:40|92183.6|92158.6|92187.2|92162.2|92201.3|92163.3|92183.3|92149.3|56
1643815310000|2022-02-02 15:21:50|92187.9|92162.9|92189|92164|92202.7|92165.3|92187.6|92150.9|53
1643815320000|2022-02-02 15:22:00|92189.2|92164.2|92186.9|92161.9|92190.5|92165.5|92185.8|92160.8|50
1643815330000|2022-02-02 15:22:10|92186.2|92161.2|92187.6|92162.6|92198.6|92162.6|92181.7|92146.7|57
1643815340000|2022-02-02 15:22:20|92189.5|92164.5|92203.2|92153.2|92203.4|92165.9|92188.3|92153.2|37
1643815350000|2022-02-02 15:22:30|92205.8|92155.8|92189.5|92164.5|92205.8|92167.1|92185.4|92152.1|52
1643815360000|2022-02-02 15:22:40|92189.3|92164.3|92189.9|92164.9|92190.1|92165.1|92188.2|92163.2|41
1643815370000|2022-02-02 15:22:50|92190.1|92165.1|92190.4|92165.4|92202.9|92167|92188.4|92152.9|40
1643815380000|2022-02-02 15:23:00|92190.3|92165.3|92192.3|92167.3|92192.5|92167.5|92180.3|92155.3|57
1643815390000|2022-02-02 15:23:10|92190.8|92165.8|92188.6|92163.6|92203.4|92167.2|92187.6|92153.3|47
1643815400000|2022-02-02 15:23:20|92189|92164|92184.7|92159.7|92189.6|92164.6|92184|92159|52
1643815410000|2022-02-02 15:23:30|92184.9|92159.9|92180.1|92155.1|92184.9|92159.9|92180.1|92155.1|45
1643815420000|2022-02-02 15:23:40|92179.1|92154.1|92179.8|92154.8|92182.1|92157.1|92179.1|92154.1|53
1643815430000|2022-02-02 15:23:50|92180.7|92155.7|92180.4|92155.4|92181.4|92156.4|92175.9|92150.9|44
1643815440000|2022-02-02 15:24:00|92180|92155|92182.8|92157.8|92183.2|92158.2|92180|92155|46
1643815450000|2022-02-02 15:24:10|92182.5|92157.5|92185.6|92160.6|92185.6|92160.6|92182|92157|46
1643815460000|2022-02-02 15:24:20|92185.7|92160.7|92182.9|92157.9|92186.6|92161.6|92182.9|92157.9|40
1643815470000|2022-02-02 15:24:30|92183|92158|92184.3|92159.3|92184.9|92159.9|92182.8|92157.8|17
1643815480000|2022-02-02 15:24:40|92183.8|92158.8|92177.2|92152.2|92184.4|92159.4|92174|92149|59
1643815490000|2022-02-02 15:24:50|92177.9|92152.9|92188.5|92138.5|92189.1|92152.9|92171.1|92138.5|54
1643815500000|2022-02-02 15:25:00|92188.7|92138.7|92161.1|92136.1|92189.7|92149.9|92159.6|92134.6|59
1643815510000|2022-02-02 15:25:10|92162.8|92137.8|92151|92126|92165.1|92138.2|92148.5|92113.4|63
1643815520000|2022-02-02 15:25:20|92150.9|92125.9|92145|92120|92160.1|92125.9|92143|92109.1|58
1643815530000|2022-02-02 15:25:30|92145.8|92120.8|92141.1|92116.1|92156.2|92122.5|92140.1|92102.8|64
1643815540000|2022-02-02 15:25:40|92141.6|92116.6|92135.8|92110.8|92151.5|92117.9|92133.1|92099.5|60
1643815550000|2022-02-02 15:25:50|92135.6|92110.6|92137.6|92112.6|92153.9|92115.3|92135.6|92100.8|56
1643815560000|2022-02-02 15:26:00|92137.8|92112.8|92131.1|92106.1|92147|92113.7|92129.9|92096.9|56
1643815570000|2022-02-02 15:26:10|92131.4|92106.4|92138.2|92113.2|92138.2|92113.2|92131.4|92106.4|56
1643815580000|2022-02-02 15:26:20|92137.9|92112.9|92146.8|92121.8|92147.8|92122.8|92136.6|92111.6|49
1643815590000|2022-02-02 15:26:30|92146.1|92121.1|92142.5|92117.5|92154.4|92121.4|92138.4|92104.4|51
1643815600000|2022-02-02 15:26:40|92142.2|92117.2|92146.8|92121.8|92147.1|92122.1|92141|92116|42
1643815610000|2022-02-02 15:26:50|92146.7|92121.7|92145.6|92120.6|92147|92122|92143.5|92118.5|44
1643815620000|2022-02-02 15:27:00|92145.9|92120.9|92137.3|92112.3|92145.9|92120.9|92135.4|92110.4|57
1643815630000|2022-02-02 15:27:10|92137.1|92112.1|92139.8|92114.8|92143.7|92118.7|92136.8|92111.8|44
1643815640000|2022-02-02 15:27:20|92139.7|92114.7|92137.2|92112.2|92141.3|92116.3|92135.9|92110.9|40
1643815650000|2022-02-02 15:27:30|92137.5|92112.5|92130|92105|92144.7|92112.5|92130|92094.7|46
1643815660000|2022-02-02 15:27:40|92130.4|92105.4|92114.5|92089.5|92131.6|92106.6|92113.7|92077.3|62
1643815670000|2022-02-02 15:27:50|92115.4|92090.4|92120.9|92070.9|92124.6|92090.4|92109.6|92069.8|53
1643815680000|2022-02-02 15:28:00|92121.4|92071.4|92130|92080|92130|92095.4|92108.6|92071.4|63
1643815690000|2022-02-02 15:28:10|92129.5|92079.5|92119.4|92094.4|92129.5|92096.3|92118.5|92079.5|45
1643815700000|2022-02-02 15:28:20|92119.2|92094.2|92122.5|92097.5|92135.4|92098.4|92119.2|92085.4|43
1643815710000|2022-02-02 15:28:30|92122.7|92097.7|92123.7|92098.7|92125.6|92100.6|92120.6|92095.6|34
1643815720000|2022-02-02 15:28:40|92124.7|92099.7|92124.8|92099.8|92125.8|92100.8|92123.3|92098.3|39
1643815730000|2022-02-02 15:28:50|92124.7|92099.7|92131.9|92106.9|92145.1|92108.5|92123.8|92093.4|37
1643815740000|2022-02-02 15:29:00|92133.2|92108.2|92128.1|92103.1|92133.2|92108.2|92124.8|92099.8|49
1643815750000|2022-02-02 15:29:10|92129.3|92104.3|92126.6|92101.6|92132.9|92107.9|92126.1|92101.1|50
1643815760000|2022-02-02 15:29:20|92126.3|92101.3|92123.6|92098.6|92127.7|92102.7|92123|92098|51
1643815770000|2022-02-02 15:29:30|92123.7|92098.7|92123.6|92098.6|92124.9|92099.9|92122.7|92097.7|39
1643815780000|2022-02-02 15:29:40|92123|92098|92127.4|92102.4|92141.1|92104.5|92122.6|92090.8|42
1643815790000|2022-02-02 15:29:50|92127.1|92102.1|92117.2|92092.2|92140.2|92102.1|92117.2|92082.1|52
1643815800000|2022-02-02 15:30:00|92115.7|92090.7|92113.2|92088.2|92131.5|92093.9|92112.9|92075.3|64
1643815810000|2022-02-02 15:30:10|92113.5|92088.5|92109.8|92084.8|92113.5|92088.5|92109.2|92084.2|52
1643815820000|2022-02-02 15:30:20|92109.7|92084.7|92113.8|92088.8|92128.1|92091.6|92109.3|92077.7|52
1643815830000|2022-02-02 15:30:30|92113.2|92088.2|92108.7|92083.7|92113.7|92088.7|92108|92083|47
1643815840000|2022-02-02 15:30:40|92108.8|92083.8|92107.4|92082.4|92110.1|92085.1|92107.4|92082.4|44
1643815850000|2022-02-02 15:30:50|92107.8|92082.8|92109.7|92084.7|92109.8|92084.8|92106.2|92081.2|42
1643815860000|2022-02-02 15:31:00|92109.9|92084.9|92106.9|92081.9|92109.9|92084.9|92104.1|92079.1|28
1643815870000|2022-02-02 15:31:10|92106.7|92081.7|92103.6|92078.6|92114.2|92082.1|92101.6|92064.2|37
1643815880000|2022-02-02 15:31:20|92103.7|92078.7|92106.5|92081.5|92107.7|92082.7|92102|92077|44
1643815890000|2022-02-02 15:31:30|92106.3|92081.3|92109.6|92084.6|92111.8|92086.8|92105.9|92080.9|51
1643815900000|2022-02-02 15:31:40|92109.3|92084.3|92115.6|92090.6|92115.6|92090.6|92109.3|92084.3|49
1643815910000|2022-02-02 15:31:50|92114.9|92089.9|92108.9|92083.9|92115.3|92090.3|92108.9|92083.9|51
1643815920000|2022-02-02 15:32:00|92109.2|92084.2|92104.7|92079.7|92110.3|92085.3|92104.2|92079.2|46
1643815930000|2022-02-02 15:32:10|92103.3|92078.3|92107.7|92082.7|92111.4|92086.4|92103.3|92078.3|49
1643815940000|2022-02-02 15:32:20|92107.8|92082.8|92102.2|92077.2|92107.9|92082.9|92100.5|92075.5|39
1643815950000|2022-02-02 15:32:30|92102.1|92077.1|92094.7|92069.7|92102.2|92077.2|92093|92068|40
1643815960000|2022-02-02 15:32:40|92094.2|92069.2|92093.9|92068.9|92095.8|92070.8|92092.8|92067.8|51
1643815970000|2022-02-02 15:32:50|92094.1|92069.1|92086.8|92061.8|92094.2|92069.2|92085.9|92060.9|59
1643815980000|2022-02-02 15:33:00|92086.6|92061.6|92081.8|92056.8|92086.9|92061.9|92081.3|92056.3|54
1643815990000|2022-02-02 15:33:10|92081.6|92056.6|92073.2|92048.2|92081.8|92056.8|92073.1|92048.1|53
1643816000000|2022-02-02 15:33:20|92073.1|92048.1|92072.6|92047.6|92074.9|92049.9|92069.3|92044.3|47
1643816010000|2022-02-02 15:33:30|92075.1|92050.1|92068.9|92043.9|92075.1|92050.1|92066.3|92041.3|39
1643816020000|2022-02-02 15:33:40|92069.5|92044.5|92068.5|92043.5|92072.5|92047.5|92065.5|92040.5|49
1643816030000|2022-02-02 15:33:50|92068.8|92043.8|92068.9|92043.9|92070.2|92045.2|92067.4|92042.4|31
1643816040000|2022-02-02 15:34:00|92068.8|92043.8|92066.7|92041.7|92070.1|92045.1|92066.5|92041.5|47
1643816050000|2022-02-02 15:34:10|92066.3|92041.3|92061.4|92036.4|92074.6|92041.7|92059.5|92024.3|39
1643816060000|2022-02-02 15:34:20|92064.3|92039.3|92065.5|92040.5|92067.4|92042.4|92061.8|92036.8|56
1643816070000|2022-02-02 15:34:30|92065.1|92040.1|92068.7|92043.7|92069.4|92044.4|92063.4|92038.4|62
1643816080000|2022-02-02 15:34:40|92068.9|92043.9|92066.7|92041.7|92069.1|92044.1|92065.6|92040.6|48
1643816090000|2022-02-02 15:34:50|92066.5|92041.5|92072.5|92022.5|92073.3|92042.6|92058.7|92022.3|52
1643816100000|2022-02-02 15:35:00|92072.4|92022.4|92060.3|92035.3|92072.9|92037|92059.2|92021.5|54
1643816110000|2022-02-02 15:35:10|92060.2|92035.2|92067.2|92042.2|92077.5|92042.2|92058.9|92027.5|44
1643816120000|2022-02-02 15:35:20|92068.3|92043.3|92073.4|92048.4|92089.8|92054.5|92067.9|92039.2|62
1643816130000|2022-02-02 15:35:30|92073.5|92048.5|92077.2|92052.2|92092.3|92056.6|92072|92036.4|60
1643816140000|2022-02-02 15:35:40|92076.2|92051.2|92098.3|92073.3|92098.7|92073.7|92076|92051|58
1643816150000|2022-02-02 15:35:50|92098.4|92073.4|92100.4|92075.4|92109.4|92075.9|92095.6|92058.3|45
1643816160000|2022-02-02 15:36:00|92100.2|92075.2|92097.9|92072.9|92109.3|92075.2|92096.2|92057.3|49
1643816170000|2022-02-02 15:36:10|92098.1|92073.1|92096.4|92071.4|92098.1|92073.1|92095.3|92070.3|40
1643816180000|2022-02-02 15:36:20|92096.2|92071.2|92097.3|92072.3|92098.1|92073.1|92094|92069|50
1643816190000|2022-02-02 15:36:30|92097|92072|92105.3|92080.3|92106.3|92081.3|92095.9|92070.9|60
1643816200000|2022-02-02 15:36:40|92105.5|92080.5|92095.4|92070.4|92111.2|92081.8|92094.9|92060.2|53
1643816210000|2022-02-02 15:36:50|92095.5|92070.5|92089|92064|92105.6|92070.9|92089|92050.5|46
1643816220000|2022-02-02 15:37:00|92089.6|92064.6|92098.1|92048.1|92099|92064.6|92085.6|92046.4|47
1643816230000|2022-02-02 15:37:10|92098.2|92048.2|92087.1|92062.1|92098.2|92063.7|92085|92047.6|42
1643816240000|2022-02-02 15:37:20|92086.2|92061.2|92084.8|92059.8|92086.4|92061.4|92083|92058|45
1643816250000|2022-02-02 15:37:30|92084.9|92059.9|92082.6|92057.6|92086.1|92061.1|92081.9|92056.9|54
1643816260000|2022-02-02 15:37:40|92083|92058|92087.3|92062.3|92099.9|92062.7|92079.3|92047.5|48
1643816270000|2022-02-02 15:37:50|92087.4|92062.4|92103.5|92078.5|92104.6|92079.6|92087.4|92062.4|60
1643816280000|2022-02-02 15:38:00|92103.7|92078.7|92119.4|92094.4|92136.5|92099.7|92103.7|92078.7|65
1643816290000|2022-02-02 15:38:10|92119.5|92094.5|92126.8|92101.8|92149|92111.5|92119|92089.3|72
1643816300000|2022-02-02 15:38:20|92139.8|92089.8|92126.5|92101.5|92148.3|92108.1|92126.1|92089.7|66
1643816310000|2022-02-02 15:38:30|92126|92101|92131.7|92106.7|92135|92110|92126|92101|64
1643816320000|2022-02-02 15:38:40|92132.5|92107.5|92129|92104|92133.2|92108.2|92125.6|92100.6|50
1643816330000|2022-02-02 15:38:50|92128.9|92103.9|92133.3|92108.3|92133.3|92108.3|92128.4|92103.4|43
1643816340000|2022-02-02 15:39:00|92132.4|92107.4|92133.2|92108.2|92134.5|92109.5|92130.7|92105.7|50
1643816350000|2022-02-02 15:39:10|92132.5|92107.5|92135.1|92110.1|92135.1|92110.1|92131.1|92106.1|48
1643816360000|2022-02-02 15:39:20|92135.2|92110.2|92135.6|92110.6|92138.1|92113.1|92134.1|92109.1|46
1643816370000|2022-02-02 15:39:30|92135.7|92110.7|92130.9|92105.9|92136.8|92111.8|92129.8|92104.8|59
1643816380000|2022-02-02 15:39:40|92131.4|92106.4|92126.7|92101.7|92132.9|92107.9|92125.5|92100.5|55
1643816390000|2022-02-02 15:39:50|92126.6|92101.6|92119.1|92094.1|92126.8|92101.8|92114.6|92089.6|62
1643816400000|2022-02-02 15:40:00|92119.6|92094.6|92106.2|92081.2|92119.9|92094.9|92105.8|92080.8|56
1643816410000|2022-02-02 15:40:10|92107.1|92082.1|92103.3|92078.3|92109.5|92084.5|92101.6|92076.6|49
1643816420000|2022-02-02 15:40:20|92103.2|92078.2|92105.1|92080.1|92106.1|92081.1|92102.4|92077.4|46
1643816430000|2022-02-02 15:40:30|92105.3|92080.3|92101.4|92076.4|92108.2|92083.2|92101.1|92076.1|47
1643816440000|2022-02-02 15:40:40|92100.9|92075.9|92102.7|92077.7|92103.4|92078.4|92099.8|92074.8|39
1643816450000|2022-02-02 15:40:50|92102.6|92077.6|92101.3|92076.3|92106.8|92081.8|92101.3|92076.3|42
1643816460000|2022-02-02 15:41:00|92100.4|92075.4|92080.3|92055.3|92102.5|92077.5|92080.3|92055.3|55
1643816470000|2022-02-02 15:41:10|92081.1|92056.1|92077|92052|92084.7|92059.7|92075.1|92050.1|46
1643816480000|2022-02-02 15:41:20|92075.8|92050.8|92076.8|92051.8|92077.8|92052.8|92074.3|92049.3|38
1643816490000|2022-02-02 15:41:30|92076.2|92051.2|92074.5|92049.5|92078.7|92053.7|92072.7|92047.7|50
1643816500000|2022-02-02 15:41:40|92075.3|92050.3|92070.3|92045.3|92076.1|92051.1|92069.9|92044.9|38
1643816510000|2022-02-02 15:41:50|92070|92045|92068.1|92043.1|92070|92045|92066.4|92041.4|38
1643816520000|2022-02-02 15:42:00|92068.5|92043.5|92057.3|92032.3|92069.4|92044.4|92057.3|92032.3|56
1643816530000|2022-02-02 15:42:10|92058.7|92033.7|92055.8|92030.8|92061.5|92036.5|92054.6|92029.6|59
1643816540000|2022-02-02 15:42:20|92057.4|92032.4|92054.7|92029.7|92057.9|92032.9|92051.1|92026.1|61
1643816550000|2022-02-02 15:42:30|92055|92030|92056.7|92031.7|92058.7|92033.7|92054.5|92029.5|53
1643816560000|2022-02-02 15:42:40|92057|92032|92056.1|92031.1|92057.6|92032.6|92053.7|92028.7|41
1643816570000|2022-02-02 15:42:50|92055.8|92030.8|92051.8|92026.8|92056.7|92031.7|92051.6|92026.6|25
1643816580000|2022-02-02 15:43:00|92053.8|92028.8|92058.7|92033.7|92060.5|92035.5|92053.8|92028.8|42
1643816590000|2022-02-02 15:43:10|92059.3|92034.3|92056.9|92031.9|92059.9|92034.9|92054.8|92029.8|44
1643816600000|2022-02-02 15:43:20|92057.6|92032.6|92049.5|92024.5|92057.8|92032.8|92048.5|92023.5|59
1643816610000|2022-02-02 15:43:30|92049.3|92024.3|92058.7|92033.7|92059.5|92034.5|92048.4|92023.4|52
1643816620000|2022-02-02 15:43:40|92058.5|92033.5|92057.8|92032.8|92061.1|92036.1|92055.7|92030.7|53
1643816630000|2022-02-02 15:43:50|92058.3|92033.3|92052.6|92027.6|92059.1|92034.1|92052.6|92027.6|46
1643816640000|2022-02-02 15:44:00|92052.8|92027.8|92039.6|92014.6|92053.4|92028.4|92038.8|92013.8|59
1643816650000|2022-02-02 15:44:10|92039.7|92014.7|92041.2|92016.2|92044.6|92019.6|92037.5|92012.5|49
1643816660000|2022-02-02 15:44:20|92041.3|92016.3|92017.7|91992.7|92041.8|92016.8|92015.2|91990.2|63
1643816670000|2022-02-02 15:44:30|92019.2|91994.2|92025.4|92000.4|92030.1|92005.1|92019.1|91994.1|61
1643816680000|2022-02-02 15:44:40|92025.9|92000.9|92040|91990|92040.3|92006.2|92025.4|91989.3|42
1643816690000|2022-02-02 15:44:50|92039.5|91989.5|92028|92003|92040.2|92003.7|92027.1|91989.5|45
1643816700000|2022-02-02 15:45:00|92028.2|92003.2|92014.3|91964.3|92038.1|92013.1|92006.8|91964.2|65
1643816710000|2022-02-02 15:45:10|92015.6|91965.6|92001.5|91976.5|92017|91981.4|92001.1|91965.6|46
1643816720000|2022-02-02 15:45:20|92002.2|91977.2|91984.9|91959.9|92002.2|91977.2|91982.3|91957.3|58
1643816730000|2022-02-02 15:45:30|91984.7|91959.7|91981.9|91956.9|91984.7|91959.7|91977.7|91952.7|63
1643816740000|2022-02-02 15:45:40|91981.7|91956.7|91983.2|91958.2|91986.1|91961.1|91981.7|91956.7|47
1643816750000|2022-02-02 15:45:50|91983.4|91958.4|91982.4|91957.4|91987.5|91962.5|91981.9|91956.9|51
1643816760000|2022-02-02 15:46:00|91981.9|91956.9|91967.7|91942.7|91982.3|91957.3|91967.1|91931.6|59
1643816770000|2022-02-02 15:46:10|91967.6|91942.6|91970|91920|91980.4|91952.7|91957.1|91917.2|72
1643816780000|2022-02-02 15:46:20|91969.2|91919.2|91968.3|91918.3|91975.2|91935.6|91954.7|91918.3|62
1643816790000|2022-02-02 15:46:30|91968.9|91918.9|91962.9|91937.9|91976|91940.5|91956.8|91916|65
1643816800000|2022-02-02 15:46:40|91964.9|91939.9|91972.8|91922.8|91976.8|91940.6|91962.5|91922.8|56
1643816810000|2022-02-02 15:46:50|91972.5|91922.5|91961.9|91936.9|91974.7|91938.3|91956.9|91919.8|56
1643816820000|2022-02-02 15:47:00|91960.5|91935.5|91957.4|91932.4|91960.5|91935.5|91957.4|91932.4|58
1643816830000|2022-02-02 15:47:10|91957.6|91932.6|91952.9|91927.9|91958.5|91933.5|91952|91927|62
1643816840000|2022-02-02 15:47:20|91952.3|91927.3|91950.7|91925.7|91952.9|91927.9|91950.3|91925.3|43
1643816850000|2022-02-02 15:47:30|91950.8|91925.8|91951.7|91926.7|91952.4|91927.4|91950.5|91925.5|52
1643816860000|2022-02-02 15:47:40|91952.3|91927.3|91956.8|91931.8|91970.6|91934.5|91952.3|91919.4|55
1643816870000|2022-02-02 15:47:50|91957.2|91932.2|91947.2|91922.2|91960.5|91932.5|91946.2|91908.5|55
1643816880000|2022-02-02 15:48:00|91946.5|91921.5|91938.3|91913.3|91947.8|91922.8|91937.6|91912.6|61
1643816890000|2022-02-02 15:48:10|91936.7|91911.7|91934.4|91909.4|91938.9|91913.9|91933.8|91908.8|44
1643816900000|2022-02-02 15:48:20|91934.6|91909.6|91935|91910|91936.1|91911.1|91931.6|91906.6|42
1643816910000|2022-02-02 15:48:30|91935.2|91910.2|91924.9|91899.9|91935.2|91910.2|91924.1|91899.1|51
1643816920000|2022-02-02 15:48:40|91924.8|91899.8|91919.6|91894.6|91925.3|91900.3|91912|91887|68
1643816930000|2022-02-02 15:48:50|91920.5|91895.5|91920.6|91895.6|91923.3|91898.3|91919|91894|46
1643816940000|2022-02-02 15:49:00|91920.5|91895.5|91927.4|91902.4|91931|91906|91919.7|91894.7|53
1643816950000|2022-02-02 15:49:10|91927.5|91902.5|91924.3|91899.3|91928|91903|91924.2|91899.2|41
1643816960000|2022-02-02 15:49:20|91924.1|91899.1|91933.6|91908.6|91935.1|91910.1|91924.1|91899.1|47
1643816970000|2022-02-02 15:49:30|91934.2|91909.2|91931.4|91906.4|91937.5|91912.5|91928.4|91903.4|57
1643816980000|2022-02-02 15:49:40|91931.5|91906.5|91915.6|91890.6|91931.8|91906.8|91913.6|91888.6|61
1643816990000|2022-02-02 15:49:50|91916.8|91891.8|91916.7|91891.7|91918.2|91893.2|91912.4|91887.4|53
1643817000000|2022-02-02 15:50:00|91916.6|91891.6|91921.2|91896.2|91924.9|91899.9|91916.5|91891.5|58
1643817010000|2022-02-02 15:50:10|91922.7|91897.7|91929|91904|91930.1|91905.1|91922.7|91897.7|59
1643817020000|2022-02-02 15:50:20|91929.3|91904.3|91920.8|91895.8|91929.9|91904.9|91919.7|91894.7|36
1643817030000|2022-02-02 15:50:30|91921.3|91896.3|91919|91894|91923|91898|91916|91891|48
1643817040000|2022-02-02 15:50:40|91918.9|91893.9|91909.8|91884.8|91919.3|91894.3|91909.7|91884.7|62
1643817050000|2022-02-02 15:50:50|91911.3|91886.3|91903.7|91878.7|91920.5|91886.6|91903.7|91866.2|52
1643817060000|2022-02-02 15:51:00|91904|91879|91899.1|91874.1|91918.6|91880.7|91897.3|91865.5|66
1643817070000|2022-02-02 15:51:10|91899.3|91874.3|91896.9|91871.9|91912.3|91876.9|91896|91862.3|65
1643817080000|2022-02-02 15:51:20|91897.2|91872.2|91868.5|91843.5|91898|91873|91867.2|91834.2|68
1643817090000|2022-02-02 15:51:30|91868.2|91843.2|91895.8|91845.8|91896.4|91846.4|91866.5|91825.3|50
1643817100000|2022-02-02 15:51:40|91882.8|91857.8|91895.3|91870.3|91901.7|91870.3|91881.5|91845.6|64
1643817110000|2022-02-02 15:51:50|91893.6|91868.6|91908.4|91883.4|91923.6|91886.2|91891.1|91856.3|68
1643817120000|2022-02-02 15:52:00|91908.7|91883.7|91933.9|91883.9|91936|91900.7|91904.3|91866.6|71
1643817130000|2022-02-02 15:52:10|91921.3|91896.3|91954.7|91904.7|91954.7|91917.9|91921.3|91892.4|70
1643817140000|2022-02-02 15:52:20|91953.4|91903.4|91944.9|91919.9|91958.3|91919.9|91940.4|91901.7|60
1643817150000|2022-02-02 15:52:30|91945.1|91920.1|91957.5|91932.5|91970.9|91933.8|91945.1|91909|55
1643817160000|2022-02-02 15:52:40|91958|91933|91966.3|91916.3|91970.2|91934.6|91953.5|91914.5|54
1643817170000|2022-02-02 15:52:50|91966.2|91916.2|91984.3|91934.3|91988.6|91949.9|91950.9|91912.4|57
1643817180000|2022-02-02 15:53:00|91972.7|91947.7|91981.2|91931.2|91986.8|91948.1|91967.7|91929.3|59
1643817190000|2022-02-02 15:53:10|91980.9|91930.9|91969.8|91944.8|91982.3|91947|91962.4|91930.4|54
1643817200000|2022-02-02 15:53:20|91968.6|91943.6|91941.1|91916.1|91973.7|91945.5|91938.1|91913.1|70
1643817210000|2022-02-02 15:53:30|91940.3|91915.3|91949.8|91924.8|91963.4|91927.6|91936.2|91911.2|65
1643817220000|2022-02-02 15:53:40|91949.7|91924.7|91955.9|91930.9|91970.1|91932.5|91949|91909.5|44
1643817230000|2022-02-02 15:53:50|91956.3|91931.3|91961|91936|91975.2|91938.5|91956.1|91924.6|53
1643817240000|2022-02-02 15:54:00|91961.3|91936.3|91959.3|91934.3|91961.8|91936.8|91959.1|91934.1|29
1643817250000|2022-02-02 15:54:10|91959.9|91934.9|91947.9|91922.9|91960|91935|91946.4|91921.4|57
1643817260000|2022-02-02 15:54:20|91947.3|91922.3|91957|91932|91957.5|91932.5|91947.3|91922.3|44
1643817270000|2022-02-02 15:54:30|91956.3|91931.3|91961|91936|91967.4|91942.4|91956.1|91931.1|56
1643817280000|2022-02-02 15:54:40|91959.9|91934.9|91957|91932|91962.7|91937.7|91954|91929|51
1643817290000|2022-02-02 15:54:50|91956.1|91931.1|91955|91930|91956.6|91931.6|91950.8|91925.8|61
1643817300000|2022-02-02 15:55:00|91955.7|91930.7|91953.9|91928.9|91957.7|91932.7|91951.4|91926.4|43
1643817310000|2022-02-02 15:55:10|91954.6|91929.6|91968.5|91943.5|91981.5|91945.3|91954.6|91929.1|55
1643817320000|2022-02-02 15:55:20|91966.9|91941.9|92004.1|91954.1|92004.1|91964|91966.9|91934|50
1643817330000|2022-02-02 15:55:30|92003.5|91953.5|92011.2|91961.2|92016.4|91974.2|91989.6|91952.2|69
1643817340000|2022-02-02 15:55:40|92011.7|91961.7|92030.2|91980.2|92030.6|91990.4|92003|91960.1|71
1643817350000|2022-02-02 15:55:50|92028.8|91978.8|92013.5|91988.5|92031.3|91990.7|92007.7|91967.2|65
1643817360000|2022-02-02 15:56:00|92026.7|91976.7|92016.9|91991.9|92039|91998.4|92012.9|91975.4|62
1643817370000|2022-02-02 15:56:10|92030.6|91980.6|92030.5|91980.5|92037.6|91998.8|92013.7|91975.7|60
1643817380000|2022-02-02 15:56:20|92030.2|91980.2|92030.6|92005.6|92041.5|92006.2|92021.8|91979.7|64
1643817390000|2022-02-02 15:56:30|92029.6|92004.6|92026.1|91976.1|92042.3|92004.7|92014.7|91975.7|58
1643817400000|2022-02-02 15:56:40|92025.5|91975.5|92021.4|91996.4|92033.4|92002|92016.1|91975.3|48
1643817410000|2022-02-02 15:56:50|92021.2|91996.2|92012.3|91962.3|92039.2|92003.8|92004.1|91962.3|61
1643817420000|2022-02-02 15:57:00|91998.6|91973.6|92001|91976|92014.8|91978.1|91992.9|91954.7|66
1643817430000|2022-02-02 15:57:10|92001.3|91976.3|92010.4|91985.4|92018.6|91985.8|92000.8|91962.7|56
1643817440000|2022-02-02 15:57:20|92011.2|91986.2|92018.4|91993.4|92028.2|91993.4|92008.7|91977.2|69
1643817450000|2022-02-02 15:57:30|92018.1|91993.1|92027.8|92002.8|92027.8|92002.8|92007.2|91968.5|64
1643817460000|2022-02-02 15:57:40|92028.8|92003.8|92032|92007|92034.3|92009.3|92028.8|92003.8|65
1643817470000|2022-02-02 15:57:50|92032.1|92007.1|92042.4|92017.4|92043|92018|92032.1|92007.1|70
1643817480000|2022-02-02 15:58:00|92041.6|92016.6|92020.3|91995.3|92041.6|92016.6|92019.7|91994.7|72
1643817490000|2022-02-02 15:58:10|92018.7|91993.7|92020.9|91995.9|92034.8|92008.1|92018.7|91984.4|70
1643817500000|2022-02-02 15:58:20|92022.9|91997.9|92032.7|92007.7|92033.5|92008.5|92021|91996|68
1643817510000|2022-02-02 15:58:30|92032.4|92007.4|92045.2|92020.2|92045.2|92020.2|92031.2|92006.2|67
1643817520000|2022-02-02 15:58:40|92043.5|92018.5|92028.7|92003.7|92049.2|92024.2|92028.5|92003.5|69
1643817530000|2022-02-02 15:58:50|92029.2|92004.2|92033.7|92008.7|92039.5|92014.1|92022|91987.1|74
1643817540000|2022-02-02 15:59:00|92032.8|92007.8|92022.9|91997.9|92033.3|92008.3|92022.6|91997.6|73
1643817550000|2022-02-02 15:59:10|92023.3|91998.3|92023.3|91998.3|92023.3|91998.3|92016.6|91991.6|67
1643817560000|2022-02-02 15:59:20|92022.6|91997.6|92027.2|92002.2|92030.1|92005.1|92019.9|91994.9|66
1643817570000|2022-02-02 15:59:30|92025.7|92000.7|92025.6|92000.6|92031.2|92006.2|92023.9|91998.9|62
1643817580000|2022-02-02 15:59:40|92026|92001|92023.1|91998.1|92026|92001|92017.8|91992.8|59
1643817590000|2022-02-02 15:59:50|92023.4|91998.4|92025.2|92000.2|92026.1|92001.1|92019|91994|70
1643817600000|2022-02-02 16:00:00|92024.8|91999.8|92009.9|91984.9|92025.2|92000.2|92009.9|91984.9|72
1643817610000|2022-02-02 16:00:10|92009.4|91984.4|92023.6|91998.6|92024.2|91999.2|92006.9|91981.9|60
1643817620000|2022-02-02 16:00:20|92023.5|91998.5|92032.4|92007.4|92039.6|92014.6|92023.5|91998.5|65
1643817630000|2022-02-02 16:00:30|92033.4|92008.4|92041.1|92016.1|92042|92017|92028.3|92003.3|64
1643817640000|2022-02-02 16:00:40|92041.9|92016.9|92040.1|92015.1|92042.5|92017.5|92035|92010|59
1643817650000|2022-02-02 16:00:50|92039.6|92014.6|92034.7|92009.7|92042|92017|92034.4|92009.4|54
1643817660000|2022-02-02 16:01:00|92034.4|92009.4|92041.4|92016.4|92043.4|92018.4|92034.3|92009.3|75
1643817670000|2022-02-02 16:01:10|92042.5|92017.5|92044.2|92019.2|92049.2|92024.2|92042.2|92017.2|61
1643817680000|2022-02-02 16:01:20|92044.7|92019.7|92045.7|92020.7|92051.5|92026.5|92043.8|92018.8|64
1643817690000|2022-02-02 16:01:30|92045.5|92020.5|92046.8|92021.8|92057.7|92032.7|92044.9|92019.9|75
1643817700000|2022-02-02 16:01:40|92046|92021|92044.2|92019.2|92050.9|92025.9|92044.2|92019.2|64
1643817710000|2022-02-02 16:01:50|92044|92019|92023.8|91998.8|92045.4|92020.4|92019.6|91991.5|77
1643817720000|2022-02-02 16:02:00|92023.5|91998.5|92031.1|91981.1|92035.7|92000|92011.7|91975.1|66
1643817730000|2022-02-02 16:02:10|92030.8|91980.8|92015.2|91990.2|92030.8|91997.5|92011.4|91978|60
1643817740000|2022-02-02 16:02:20|92015.1|91990.1|92028.6|92003.6|92041.1|92006.9|92013.3|91988.2|67
1643817750000|2022-02-02 16:02:30|92029|92004|92033.1|91983.1|92033.1|92004.8|92019.3|91983.1|52
1643817760000|2022-02-02 16:02:40|92032.9|91982.9|92020.6|91970.6|92035.7|91986|92011|91970.6|40
1643817770000|2022-02-02 16:02:50|92020|91970|92020.3|91970.3|92020.3|91982.7|92000.8|91964.5|56
1643817780000|2022-02-02 16:03:00|92009.8|91984.8|92003.9|91978.9|92010.8|91985.8|92001|91976|50
1643817790000|2022-02-02 16:03:10|92004|91979|92005.3|91980.3|92005.3|91980.3|92000|91975|34
1643817800000|2022-02-02 16:03:20|92005|91980|92000.1|91975.1|92006.4|91981.4|91998.9|91973.9|49
1643817810000|2022-02-02 16:03:30|92000.2|91975.2|91989.7|91964.7|92002.5|91977.5|91989.7|91964.7|50
1643817820000|2022-02-02 16:03:40|91989.6|91964.6|91984.5|91959.5|92001.3|91964.7|91984.1|91948.4|47
1643817830000|2022-02-02 16:03:50|91985.1|91960.1|91993.5|91968.5|92015|91980.2|91984.6|91951.9|55
1643817840000|2022-02-02 16:04:00|91991.1|91966.1|92002.8|91977.8|92018.1|91979.1|91990.1|91964.7|46
1643817850000|2022-02-02 16:04:10|92003.3|91978.3|92014.3|91989.3|92021.2|91992|92003|91971.2|58
1643817860000|2022-02-02 16:04:20|92014.4|91989.4|92015|91990|92016.5|91991.5|92011.1|91986.1|45
1643817870000|2022-02-02 16:04:30|92015.9|91990.9|92021.2|91996.2|92033.2|91999.1|92015.1|91982.7|53
1643817880000|2022-02-02 16:04:40|92021|91996|92018.5|91993.5|92022.3|91997.3|92017.3|91992.3|33
1643817890000|2022-02-02 16:04:50|92018.4|91993.4|92029.9|92004.9|92031.4|92006.4|92017.6|91992.6|53
1643817900000|2022-02-02 16:05:00|92030|92005|92025.4|92000.4|92033.8|92008.8|92023.3|91998.3|62
1643817910000|2022-02-02 16:05:10|92025|92000|92032.4|92007.4|92032.8|92007.8|92024.3|91999.3|58
1643817920000|2022-02-02 16:05:20|92033.8|92008.8|92064.5|92014.5|92064.6|92027.2|92033.8|92008.8|60
1643817930000|2022-02-02 16:05:30|92065.9|92015.9|92094.8|92044.8|92098.8|92048.8|92051.6|92015.7|71
1643817940000|2022-02-02 16:05:40|92093.7|92043.7|92072.5|92022.5|92098.7|92048.7|92060.4|92022.5|69
1643817950000|2022-02-02 16:05:50|92072.9|92022.9|92071.4|92021.4|92075.9|92025.9|92066.5|92016.5|58
1643817960000|2022-02-02 16:06:00|92073|92023|92066|92041|92078.5|92041.2|92056.1|92018.6|53
1643817970000|2022-02-02 16:06:10|92065.9|92040.9|92095.8|92045.8|92095.8|92050.8|92065.9|92029.7|55
1643817980000|2022-02-02 16:06:20|92094.6|92044.6|92106.3|92056.3|92107.2|92067.8|92091.3|92043.9|66
1643817990000|2022-02-02 16:06:30|92106.5|92056.5|92108.3|92058.3|92108.9|92058.9|92106|92056|47
1643818000000|2022-02-02 16:06:40|92108.1|92058.1|92105.8|92055.8|92110.3|92060.3|92105.1|92055.1|42
1643818010000|2022-02-02 16:06:50|92106|92056|92097.9|92072.9|92106.9|92072.9|92090.4|92052.9|39
1643818020000|2022-02-02 16:07:00|92101.7|92076.7|92106.7|92081.7|92127.5|92082.7|92101.7|92065.8|58
1643818030000|2022-02-02 16:07:10|92106.6|92081.6|92123.4|92073.4|92125.7|92081.8|92105.7|92067.4|43
1643818040000|2022-02-02 16:07:20|92126.1|92076.1|92111.7|92086.7|92126.9|92091.8|92110.2|92075.3|49
1643818050000|2022-02-02 16:07:30|92110.1|92085.1|92112|92087|92126.6|92089.9|92107.3|92072|52
1643818060000|2022-02-02 16:07:40|92111.7|92086.7|92133.3|92083.3|92134.2|92097.9|92111.4|92079.4|56
1643818070000|2022-02-02 16:07:50|92132.6|92082.6|92111.8|92086.8|92132.8|92087.9|92109.7|92071.9|54
1643818080000|2022-02-02 16:08:00|92121.7|92071.7|92125.4|92075.4|92126.9|92088.9|92112.5|92071.3|54
1643818090000|2022-02-02 16:08:10|92126|92076|92115.3|92090.3|92129.1|92092.5|92114.4|92075.4|45
1643818100000|2022-02-02 16:08:20|92115.7|92090.7|92129.2|92079.2|92130.4|92090.7|92115.7|92076.4|48
1643818110000|2022-02-02 16:08:30|92129.5|92079.5|92109.1|92084.1|92137.4|92100.6|92107.7|92071.2|64
1643818120000|2022-02-02 16:08:40|92108.5|92083.5|92122.4|92072.4|92123.1|92084.5|92106.1|92067.3|48
1643818130000|2022-02-02 16:08:50|92122.6|92072.6|92120|92070|92122.6|92072.6|92119.9|92069.9|42
1643818140000|2022-02-02 16:09:00|92121.5|92071.5|92124.7|92074.7|92126|92076|92121.5|92071.5|49
1643818150000|2022-02-02 16:09:10|92124|92074|92124|92074|92126.6|92076.6|92123|92073|37
1643818160000|2022-02-02 16:09:20|92124.5|92074.5|92131.1|92081.1|92131.1|92087.8|92112.8|92073.7|37
1643818170000|2022-02-02 16:09:30|92130.7|92080.7|92131.8|92081.8|92134.8|92084.8|92128.6|92078.6|34
1643818180000|2022-02-02 16:09:40|92132.4|92082.4|92126.5|92076.5|92132.4|92095.1|92112.8|92074.8|47
1643818190000|2022-02-02 16:09:50|92125.7|92075.7|92126.2|92076.2|92129.6|92090.5|92114.7|92074.9|46
1643818200000|2022-02-02 16:10:00|92113.5|92088.5|92131.7|92081.7|92133.3|92090.8|92113.5|92078.6|44
1643818210000|2022-02-02 16:10:10|92131.8|92081.8|92131.4|92081.4|92132.8|92082.8|92131.4|92081.4|23
1643818220000|2022-02-02 16:10:20|92130.9|92080.9|92117.4|92092.4|92132.1|92095|92115.6|92080.9|32
1643818230000|2022-02-02 16:10:30|92117|92092|92119.5|92094.5|92131.8|92094.8|92117|92080.2|38
1643818240000|2022-02-02 16:10:40|92119.2|92094.2|92122.9|92072.9|92130.8|92094.2|92111.6|92072.5|47
1643818250000|2022-02-02 16:10:50|92123|92073|92126.3|92076.3|92126.6|92076.6|92122.1|92072.1|31
1643818260000|2022-02-02 16:11:00|92126.4|92076.4|92118.5|92093.5|92132.4|92094.6|92118.3|92074.4|48
1643818270000|2022-02-02 16:11:10|92118.6|92093.6|92132|92082|92132.4|92096.5|92117|92078.6|57
1643818280000|2022-02-02 16:11:20|92132.4|92082.4|92132.3|92082.3|92133.9|92096.6|92117.4|92079.5|55
1643818290000|2022-02-02 16:11:30|92132.6|92082.6|92133.6|92083.6|92134.3|92084.3|92131.2|92081.2|43
1643818300000|2022-02-02 16:11:40|92133|92083|92131.9|92081.9|92133.4|92095.9|92118.4|92080.2|49
1643818310000|2022-02-02 16:11:50|92131.8|92081.8|92118.1|92093.1|92132.1|92093.5|92116.4|92080.7|49
1643818320000|2022-02-02 16:12:00|92117.9|92092.9|92137.2|92087.2|92137.4|92099.7|92116.8|92083.2|63
1643818330000|2022-02-02 16:12:10|92137.3|92087.3|92154.3|92104.3|92154.3|92112.2|92131.2|92087.3|60
1643818340000|2022-02-02 16:12:20|92154.2|92104.2|92156.2|92106.2|92163.5|92118.4|92143.4|92103.7|58
1643818350000|2022-02-02 16:12:30|92157|92107|92160.4|92110.4|92161.7|92111.7|92156.5|92106.5|40
1643818360000|2022-02-02 16:12:40|92161|92111|92170.3|92120.3|92170.8|92127.7|92146.7|92110.5|59
1643818370000|2022-02-02 16:12:50|92170.4|92120.4|92170.9|92120.9|92176|92138.1|92161.7|92119.7|55
1643818380000|2022-02-02 16:13:00|92170.1|92120.1|92171|92121|92174.9|92124.9|92167.9|92117.9|51
1643818390000|2022-02-02 16:13:10|92171.2|92121.2|92175.6|92150.6|92185.6|92151.6|92164.9|92120.7|60
1643818400000|2022-02-02 16:13:20|92178.7|92153.7|92191.9|92141.9|92194.5|92154.4|92178.7|92138.8|51
1643818410000|2022-02-02 16:13:30|92191.5|92141.5|92198.6|92148.6|92202.2|92152.2|92191.1|92141.1|62
1643818420000|2022-02-02 16:13:40|92199.2|92149.2|92203.5|92153.5|92204.1|92165.9|92189.6|92149.1|43
1643818430000|2022-02-02 16:13:50|92203.4|92153.4|92199.6|92149.6|92206.7|92156.7|92197.6|92147.6|49
1643818440000|2022-02-02 16:14:00|92199.1|92149.1|92179.9|92129.9|92199.2|92160.4|92172|92129.4|59
1643818450000|2022-02-02 16:14:10|92181.1|92131.1|92187.3|92137.3|92191|92144.4|92167.1|92131.1|43
1643818460000|2022-02-02 16:14:20|92185.5|92135.5|92180|92130|92185.5|92135.5|92176.8|92126.8|58
1643818470000|2022-02-02 16:14:30|92179.8|92129.8|92180.9|92130.9|92185|92135|92178.6|92128.6|54
1643818480000|2022-02-02 16:14:40|92181.5|92131.5|92183.9|92133.9|92184.6|92134.6|92181.1|92131.1|43
1643818490000|2022-02-02 16:14:50|92183.5|92133.5|92183.7|92133.7|92183.8|92146.4|92166.5|92130|49
1643818500000|2022-02-02 16:15:00|92183.3|92133.3|92175.5|92125.5|92187.5|92137.5|92175.1|92125.1|59
1643818510000|2022-02-02 16:15:10|92175|92125|92171|92121|92176.3|92126.3|92168.8|92118.8|47
1643818520000|2022-02-02 16:15:20|92172.3|92122.3|92171.1|92121.1|92172.8|92122.8|92170.5|92120.5|39
1643818530000|2022-02-02 16:15:30|92171.2|92121.2|92170.1|92120.1|92174.5|92124.5|92170.1|92120.1|25
1643818540000|2022-02-02 16:15:40|92170.3|92120.3|92162.4|92112.4|92172.6|92122.6|92162.2|92112.2|60
1643818550000|2022-02-02 16:15:50|92162.2|92112.2|92155|92130|92167.3|92130|92153.4|92112.2|48
1643818560000|2022-02-02 16:16:00|92154.1|92129.1|92175.6|92125.6|92178.4|92139.5|92152.4|92118.7|74
1643818570000|2022-02-02 16:16:10|92174.9|92124.9|92157.7|92132.7|92175.8|92133.1|92156.2|92119.3|62
1643818580000|2022-02-02 16:16:20|92159|92134|92154.8|92129.8|92173.1|92134.8|92154.1|92120.8|60
1643818590000|2022-02-02 16:16:30|92154.1|92129.1|92157.2|92132.2|92157.7|92132.7|92152.6|92127.6|58
1643818600000|2022-02-02 16:16:40|92156.6|92131.6|92152.4|92127.4|92157.8|92132.8|92152.4|92127.4|47
1643818610000|2022-02-02 16:16:50|92152.6|92127.6|92144.8|92119.8|92153|92128|92143.6|92118.6|41
1643818620000|2022-02-02 16:17:00|92144.6|92119.6|92144.3|92119.3|92156.7|92120.9|92140.6|92104.8|53
1643818630000|2022-02-02 16:17:10|92144.5|92119.5|92146.2|92121.2|92146.3|92121.3|92143.3|92118.3|38
1643818640000|2022-02-02 16:17:20|92146.3|92121.3|92158.5|92108.5|92158.5|92123.3|92144.1|92106.1|44
1643818650000|2022-02-02 16:17:30|92158.3|92108.3|92143.8|92118.8|92158.8|92121|92143.5|92108.2|48
1643818660000|2022-02-02 16:17:40|92144|92119|92126.7|92076.7|92144|92119|92114.3|92076.7|61
1643818670000|2022-02-02 16:17:50|92126.8|92076.8|92113.3|92088.3|92127.5|92088.3|92113.3|92074.2|45
1643818680000|2022-02-02 16:18:00|92113.5|92088.5|92138|92088|92139.6|92097|92113.5|92079.9|58
1643818690000|2022-02-02 16:18:10|92137.8|92087.8|92144.1|92094.1|92144.6|92094.6|92137.7|92087.7|47
1643818700000|2022-02-02 16:18:20|92131.9|92106.9|92134.1|92109.1|92136.7|92111.7|92131.4|92106.4|52
1643818710000|2022-02-02 16:18:30|92133.9|92108.9|92140.1|92115.1|92151.2|92117|92132.8|92098.3|47
1643818720000|2022-02-02 16:18:40|92140.2|92115.2|92139.4|92114.4|92140.5|92115.5|92139.1|92114.1|32
1643818730000|2022-02-02 16:18:50|92139.6|92114.6|92136.2|92111.2|92141.2|92116.2|92135.3|92110.3|36
1643818740000|2022-02-02 16:19:00|92136.9|92111.9|92136.7|92111.7|92137.1|92112.1|92135.1|92110.1|42
1643818750000|2022-02-02 16:19:10|92136.8|92111.8|92138.6|92113.6|92153.3|92116.7|92136.3|92102.4|40
1643818760000|2022-02-02 16:19:20|92138.7|92113.7|92139.2|92114.2|92139.8|92114.8|92138|92113|27
1643818770000|2022-02-02 16:19:30|92139.6|92114.6|92140|92115|92140.3|92115.3|92138.9|92113.9|37
1643818780000|2022-02-02 16:19:40|92139.9|92114.9|92139.3|92114.3|92141.7|92116.7|92139.2|92114.2|31
1643818790000|2022-02-02 16:19:50|92139.4|92114.4|92134.9|92109.9|92139.7|92114.7|92134.9|92109.9|54
1643818800000|2022-02-02 16:20:00|92134.2|92109.2|92121.9|92096.9|92141.4|92109.2|92120.4|92091.4|59
1643818810000|2022-02-02 16:20:10|92121.5|92096.5|92123.4|92073.4|92123.4|92096.5|92109.4|92073.4|65
1643818820000|2022-02-02 16:20:20|92123.8|92073.8|92116.4|92066.4|92123.8|92085.6|92108.9|92064|65
1643818830000|2022-02-02 16:20:30|92116.3|92066.3|92109.7|92084.7|92122.4|92084.9|92105.7|92065|63
1643818840000|2022-02-02 16:20:40|92110|92085|92122.4|92072.4|92123.2|92085.8|92107.9|92071.4|52
1643818850000|2022-02-02 16:20:50|92121.9|92071.9|92115.8|92090.8|92124.3|92091.2|92111.5|92070.9|49
1643818860000|2022-02-02 16:21:00|92114.8|92089.8|92120.7|92095.7|92122.2|92097.2|92112.6|92087.6|54
1643818870000|2022-02-02 16:21:10|92122.2|92097.2|92121.5|92096.5|92123.1|92098.1|92120.1|92095.1|58
1643818880000|2022-02-02 16:21:20|92134.3|92084.3|92121.6|92096.6|92134.3|92096.9|92116.3|92079.7|54
1643818890000|2022-02-02 16:21:30|92118.7|92093.7|92117|92092|92118.7|92093.7|92116.2|92091.2|39
1643818900000|2022-02-02 16:21:40|92117.1|92092.1|92111.5|92086.5|92124.7|92092.4|92109.7|92072.7|39
1643818910000|2022-02-02 16:21:50|92111.9|92086.9|92111.7|92086.7|92112.9|92087.9|92110.2|92085.2|35
1643818920000|2022-02-02 16:22:00|92112|92087|92113.1|92088.1|92114.2|92089.2|92110.1|92085.1|46
1643818930000|2022-02-02 16:22:10|92113.2|92088.2|92116.7|92091.7|92117.1|92092.1|92110.7|92085.7|36
1643818940000|2022-02-02 16:22:20|92116.5|92091.5|92118.5|92093.5|92120.5|92095.5|92116.5|92091.5|56
1643818950000|2022-02-02 16:22:30|92118.4|92093.4|92116.2|92091.2|92118.7|92093.7|92115|92090|49
1643818960000|2022-02-02 16:22:40|92115.9|92090.9|92112.1|92087.1|92117.2|92092.2|92111.6|92086.6|42
1643818970000|2022-02-02 16:22:50|92112.3|92087.3|92113.9|92088.9|92115|92090|92111.9|92086.9|46
1643818980000|2022-02-02 16:23:00|92113.5|92088.5|92112.4|92087.4|92114.2|92089.2|92111.4|92086.4|37
1643818990000|2022-02-02 16:23:10|92111.5|92086.5|92110.9|92085.9|92114.5|92089.5|92110.9|92085.9|40
1643819000000|2022-02-02 16:23:20|92110.6|92085.6|92122.8|92072.8|92122.9|92089.1|92109.1|92072.7|42
1643819010000|2022-02-02 16:23:30|92121.8|92071.8|92112.3|92087.3|92122.1|92088.5|92109.4|92071.2|46
1643819020000|2022-02-02 16:23:40|92112.4|92087.4|92106.8|92081.8|92113|92088|92104.5|92079.5|47
1643819030000|2022-02-02 16:23:50|92107.4|92082.4|92110.7|92085.7|92111.2|92086.2|92106.6|92081.6|39
1643819040000|2022-02-02 16:24:00|92110|92085|92103|92078|92111.6|92086.6|92100.1|92075.1|51
1643819050000|2022-02-02 16:24:10|92103.6|92078.6|92097.8|92072.8|92114.3|92079.8|92095.4|92061.3|53
1643819060000|2022-02-02 16:24:20|92097.7|92072.7|92099|92074|92099.8|92074.8|92097.1|92072.1|32
1643819070000|2022-02-02 16:24:30|92100.2|92075.2|92100.3|92075.3|92117.9|92080.1|92099.2|92067.2|47
1643819080000|2022-02-02 16:24:40|92100.4|92075.4|92101.8|92076.8|92102.6|92077.6|92100.2|92075.2|36
1643819090000|2022-02-02 16:24:50|92101.7|92076.7|92100|92075|92102.2|92077.2|92100|92075|30
1643819100000|2022-02-02 16:25:00|92100.8|92075.8|92111.1|92086.1|92112.3|92087.3|92099.3|92074.3|47
1643819110000|2022-02-02 16:25:10|92110.6|92085.6|92116.2|92091.2|92116.2|92091.2|92110.6|92085.6|58
1643819120000|2022-02-02 16:25:20|92115.5|92090.5|92113.5|92088.5|92116.9|92091.9|92113.5|92088.5|36
1643819130000|2022-02-02 16:25:30|92113.7|92088.7|92109.1|92084.1|92114|92089|92108.4|92083.4|42
1643819140000|2022-02-02 16:25:40|92109.3|92084.3|92109.3|92084.3|92109.9|92084.9|92106.2|92081.2|45
1643819150000|2022-02-02 16:25:50|92109.1|92084.1|92108.3|92083.3|92109.3|92084.3|92104.3|92079.3|48
1643819160000|2022-02-02 16:26:00|92108.7|92083.7|92103.6|92078.6|92108.9|92083.9|92102.2|92077.2|50
1643819170000|2022-02-02 16:26:10|92103.9|92078.9|92102.8|92077.8|92108.5|92083.5|92102.2|92077.2|55
1643819180000|2022-02-02 16:26:20|92102.5|92077.5|92100.7|92075.7|92104|92079|92100.7|92075.7|46
1643819190000|2022-02-02 16:26:30|92100.8|92075.8|92099.9|92074.9|92101.5|92076.5|92098.2|92073.2|41
1643819200000|2022-02-02 16:26:40|92099.8|92074.8|92095.1|92070.1|92099.8|92074.8|92092.8|92067.8|32
1643819210000|2022-02-02 16:26:50|92094.9|92069.9|92091.8|92066.8|92095.6|92070.6|92090.8|92065.8|49
1643819220000|2022-02-02 16:27:00|92091.7|92066.7|92092.4|92067.4|92092.9|92067.9|92090.2|92065.2|28
1643819230000|2022-02-02 16:27:10|92092.1|92067.1|92090.2|92065.2|92092.1|92067.1|92089.8|92064.8|35
1643819240000|2022-02-02 16:27:20|92090.3|92065.3|92094.1|92069.1|92095.2|92070.2|92090.3|92065.3|37
1643819250000|2022-02-02 16:27:30|92094.2|92069.2|92093.5|92068.5|92095.4|92070.4|92093.1|92068.1|37
1643819260000|2022-02-02 16:27:40|92097.2|92072.2|92100.2|92075.2|92103.1|92078.1|92097.2|92072.2|48
1643819270000|2022-02-02 16:27:50|92100.1|92075.1|92098.4|92073.4|92100.8|92075.8|92098.1|92073.1|25
1643819280000|2022-02-02 16:28:00|92098|92073|92099.3|92074.3|92101.5|92076.5|92097|92072|38
1643819290000|2022-02-02 16:28:10|92100.2|92075.2|92100.3|92075.3|92101.4|92076.4|92099.3|92074.3|41
1643819300000|2022-02-02 16:28:20|92093.1|92068.1|92093.3|92068.3|92095.5|92070.5|92089.9|92064.9|37
1643819310000|2022-02-02 16:28:30|92093.5|92068.5|92094.4|92069.4|92095.6|92070.6|92093|92068|35
1643819320000|2022-02-02 16:28:40|92094.5|92069.5|92098.1|92073.1|92098.1|92073.1|92094|92069|39
1643819330000|2022-02-02 16:28:50|92097.7|92072.7|92096.3|92071.3|92103.1|92078.1|92096|92071|51
1643819340000|2022-02-02 16:29:00|92096.4|92071.4|92101.7|92076.7|92103.5|92078.5|92095.6|92070.6|37
1643819350000|2022-02-02 16:29:10|92101.8|92076.8|92097.6|92072.6|92104|92079|92096.2|92071.2|40
1643819360000|2022-02-02 16:29:20|92097.4|92072.4|92098.7|92073.7|92099.9|92074.9|92096.8|92071.8|41
1643819370000|2022-02-02 16:29:30|92098.3|92073.3|92097.3|92072.3|92098.4|92073.4|92095.9|92070.9|37
1643819380000|2022-02-02 16:29:40|92097|92072|92099.1|92074.1|92099.9|92074.9|92096.9|92071.9|38
1643819390000|2022-02-02 16:29:50|92099.2|92074.2|92102|92077|92103.4|92078.4|92099.2|92074.2|39
1643819400000|2022-02-02 16:30:00|92102.1|92077.1|92099.6|92074.6|92103.2|92078.2|92097.7|92072.7|45
1643819410000|2022-02-02 16:30:10|92099.5|92074.5|92100|92075|92100.7|92075.7|92097.9|92072.9|39
1643819420000|2022-02-02 16:30:20|92099.9|92074.9|92101.2|92076.2|92101.5|92076.5|92098.9|92073.9|29
1643819430000|2022-02-02 16:30:30|92101.7|92076.7|92100.5|92075.5|92101.7|92076.7|92099.1|92074.1|42
1643819440000|2022-02-02 16:30:40|92096.5|92071.5|92109|92084|92109.2|92084.2|92095.9|92070.9|50
1643819450000|2022-02-02 16:30:50|92109.2|92084.2|92109.9|92084.9|92111.7|92086.7|92108.8|92083.8|35
1643819460000|2022-02-02 16:31:00|92109.3|92084.3|92106.9|92081.9|92109.8|92084.8|92104.1|92079.1|42
1643819470000|2022-02-02 16:31:10|92106.6|92081.6|92109.8|92084.8|92109.8|92084.8|92106.6|92081.6|37
1643819480000|2022-02-02 16:31:20|92110.4|92085.4|92123.1|92098.1|92123.1|92098.1|92110.4|92085.4|53
1643819490000|2022-02-02 16:31:30|92124.4|92099.4|92123.5|92098.5|92128|92103|92123.1|92098.1|48
1643819500000|2022-02-02 16:31:40|92123.1|92098.1|92125.7|92100.7|92126.1|92101.1|92122.8|92097.8|32
1643819510000|2022-02-02 16:31:50|92125.8|92100.8|92127.1|92102.1|92127.8|92102.8|92125.4|92100.4|43
1643819520000|2022-02-02 16:32:00|92127|92102|92128.7|92103.7|92129.5|92104.5|92125.4|92100.4|41
1643819530000|2022-02-02 16:32:10|92128.8|92103.8|92132|92107|92135.8|92110.8|92128.4|92103.4|55
1643819540000|2022-02-02 16:32:20|92132.1|92107.1|92130.2|92105.2|92135.1|92110.1|92129.2|92104.2|51
1643819550000|2022-02-02 16:32:30|92129.3|92104.3|92121.6|92096.6|92129.3|92104.3|92121.1|92096.1|55
1643819560000|2022-02-02 16:32:40|92120.6|92095.6|92130.3|92105.3|92130.3|92105.3|92120.6|92095.6|57
1643819570000|2022-02-02 16:32:50|92130.6|92105.6|92130.3|92105.3|92132.2|92107.2|92125.9|92100.9|48
1643819580000|2022-02-02 16:33:00|92130.1|92105.1|92148.6|92123.6|92158|92125.7|92130.1|92105.1|55
1643819590000|2022-02-02 16:33:10|92148.1|92123.1|92155.8|92130.8|92171.5|92136.5|92148.1|92121.5|52
1643819600000|2022-02-02 16:33:20|92158.7|92133.7|92158.3|92133.3|92159.1|92134.1|92156|92131|38
1643819610000|2022-02-02 16:33:30|92158.6|92133.6|92158.9|92133.9|92159.5|92134.5|92153.2|92128.2|52
1643819620000|2022-02-02 16:33:40|92158.6|92133.6|92159.7|92134.7|92160.2|92135.2|92155.5|92130.5|32
1643819630000|2022-02-02 16:33:50|92159.4|92134.4|92162.7|92137.7|92163.5|92138.5|92159|92134|46
1643819640000|2022-02-02 16:34:00|92163|92138|92164.7|92139.7|92169.9|92144.9|92162.4|92137.4|49
1643819650000|2022-02-02 16:34:10|92164.3|92139.3|92163.5|92138.5|92177.2|92139.3|92162|92126.2|49
1643819660000|2022-02-02 16:34:20|92163.4|92138.4|92162.9|92137.9|92164.9|92139.9|92161.6|92136.6|37
1643819670000|2022-02-02 16:34:30|92162.5|92137.5|92165.1|92140.1|92165.3|92140.3|92162.4|92137.4|28
1643819680000|2022-02-02 16:34:40|92164.6|92139.6|92162.5|92137.5|92170.1|92145.1|92162.5|92137.5|47
1643819690000|2022-02-02 16:34:50|92162.7|92137.7|92158.2|92133.2|92171.1|92138|92158|92121.1|44
1643819700000|2022-02-02 16:35:00|92158.3|92133.3|92161.7|92136.7|92163.8|92138.8|92158.3|92133.3|56
1643819710000|2022-02-02 16:35:10|92162.1|92137.1|92163.5|92138.5|92163.6|92138.6|92159.1|92134.1|50
1643819720000|2022-02-02 16:35:20|92163.6|92138.6|92160|92135|92164|92139|92158.9|92133.9|44
1643819730000|2022-02-02 16:35:30|92159.7|92134.7|92160.5|92135.5|92160.5|92135.5|92158.6|92133.6|34
1643819740000|2022-02-02 16:35:40|92160.8|92135.8|92156.8|92131.8|92160.8|92135.8|92154.8|92129.8|34
1643819750000|2022-02-02 16:35:50|92157.4|92132.4|92126.9|92076.9|92158.9|92133.9|92114.7|92076.4|46
1643819760000|2022-02-02 16:36:00|92114.1|92089.1|92111.1|92086.1|92124.2|92089.2|92106.9|92074|52
1643819770000|2022-02-02 16:36:10|92111.4|92086.4|92119.9|92094.9|92133.2|92095.3|92111.4|92076.9|50
1643819780000|2022-02-02 16:36:20|92119.5|92094.5|92123|92098|92124.7|92099.7|92116|92091|47
1643819790000|2022-02-02 16:36:30|92123.3|92098.3|92137.9|92112.9|92138.4|92113.4|92120.9|92084.2|58
1643819800000|2022-02-02 16:36:40|92137|92112|92144.3|92119.3|92145.8|92120.8|92137|92112|44
1643819810000|2022-02-02 16:36:50|92144.9|92119.9|92159.1|92109.1|92159.1|92123.1|92144.6|92109.1|40
1643819820000|2022-02-02 16:37:00|92159.3|92109.3|92154.6|92129.6|92167.3|92131.4|92146.4|92109.3|52
1643819830000|2022-02-02 16:37:10|92156.3|92131.3|92154.4|92129.4|92167.7|92131.3|92154|92116.2|39
1643819840000|2022-02-02 16:37:20|92154.6|92129.6|92160.9|92135.9|92162.8|92137.8|92154.6|92129.6|42
1643819850000|2022-02-02 16:37:30|92161|92136|92171.2|92121.2|92171.3|92137.7|92157|92121.2|40
1643819860000|2022-02-02 16:37:40|92160.5|92135.5|92160.3|92135.3|92161.5|92136.5|92157.6|92132.6|43
1643819870000|2022-02-02 16:37:50|92160.6|92135.6|92156.8|92131.8|92163.6|92138.6|92156.3|92131.3|36
1643819880000|2022-02-02 16:38:00|92157.8|92132.8|92161.6|92136.6|92163.1|92138.1|92156.7|92131.7|44
1643819890000|2022-02-02 16:38:10|92161.3|92136.3|92161.2|92136.2|92162.5|92137.5|92157.9|92132.9|44
1643819900000|2022-02-02 16:38:20|92161.8|92136.8|92163.5|92138.5|92164.7|92139.7|92159.7|92134.7|52
1643819910000|2022-02-02 16:38:30|92162.8|92137.8|92162|92137|92167.4|92142.4|92161|92136|42
1643819920000|2022-02-02 16:38:40|92161|92136|92155.7|92130.7|92163.6|92138.6|92155.6|92130.6|47
1643819930000|2022-02-02 16:38:50|92155.9|92130.9|92157.2|92132.2|92158.9|92133.9|92155.8|92130.8|45
1643819940000|2022-02-02 16:39:00|92157.4|92132.4|92159.9|92134.9|92160.1|92135.1|92156.8|92131.8|46
1643819950000|2022-02-02 16:39:10|92159.5|92134.5|92159.7|92134.7|92159.9|92134.9|92158.9|92133.9|36
1643819960000|2022-02-02 16:39:20|92159.4|92134.4|92158.9|92133.9|92159.7|92134.7|92158.2|92133.2|39
1643819970000|2022-02-02 16:39:30|92158.8|92133.8|92154.4|92129.4|92159.1|92134.1|92154.4|92129.4|24
1643819980000|2022-02-02 16:39:40|92154.9|92129.9|92161.2|92136.2|92164.6|92139.6|92151.7|92126.7|54
1643819990000|2022-02-02 16:39:50|92157.6|92132.6|92156.9|92131.9|92157.6|92132.6|92155.9|92130.9|38
1643820000000|2022-02-02 16:40:00|92156.2|92131.2|92156.4|92131.4|92158|92133|92154.7|92129.7|45
1643820010000|2022-02-02 16:40:10|92155.5|92130.5|92149.3|92124.3|92156.3|92131.3|92147.1|92122.1|45
1643820020000|2022-02-02 16:40:20|92149.6|92124.6|92146.7|92121.7|92158.5|92126.1|92145.1|92108.5|37
1643820030000|2022-02-02 16:40:30|92147.7|92122.7|92140.8|92115.8|92147.7|92122.7|92139.5|92114.5|39
1643820040000|2022-02-02 16:40:40|92139.8|92114.8|92139.3|92114.3|92152.2|92114.9|92135.7|92100.2|49
1643820050000|2022-02-02 16:40:50|92138.8|92113.8|92143.8|92118.8|92155.1|92118.8|92138.8|92102.7|35
1643820060000|2022-02-02 16:41:00|92142.7|92117.7|92145.6|92120.6|92147.8|92122.8|92142.1|92117.1|36
1643820070000|2022-02-02 16:41:10|92145.5|92120.5|92137.2|92112.2|92145.5|92120.5|92136|92111|38
1643820080000|2022-02-02 16:41:20|92135.6|92110.6|92135.9|92110.9|92136.8|92111.8|92132.7|92107.7|36
1643820090000|2022-02-02 16:41:30|92136|92111|92135.9|92110.9|92137|92112|92134.6|92109.6|34
1643820100000|2022-02-02 16:41:40|92136|92111|92135.8|92110.8|92136|92111|92133.1|92108.1|34
1643820110000|2022-02-02 16:41:50|92135|92110|92118.4|92068.4|92141.3|92110|92106|92067.4|73
1643820120000|2022-02-02 16:42:00|92118.6|92068.6|92107.9|92057.9|92120.1|92070.1|92093.3|92054.9|58
1643820130000|2022-02-02 16:42:10|92107.5|92057.5|92104.3|92054.3|92109.7|92070.1|92094.1|92053.8|57
1643820140000|2022-02-02 16:42:20|92104.5|92054.5|92104.2|92054.2|92104.8|92054.8|92100|92050|47
1643820150000|2022-02-02 16:42:30|92103.8|92053.8|92106|92056|92106|92056|92103.1|92053.1|38
1643820160000|2022-02-02 16:42:40|92105.7|92055.7|92115.2|92065.2|92115.7|92065.7|92104.7|92054.7|50
1643820170000|2022-02-02 16:42:50|92115.6|92065.6|92115.9|92065.9|92117.1|92067.1|92115.1|92065.1|36
1643820180000|2022-02-02 16:43:00|92115.8|92065.8|92120|92070|92123.3|92073.3|92115|92065|46
1643820190000|2022-02-02 16:43:10|92119.4|92069.4|92112.7|92062.7|92120|92070|92111.3|92061.3|53
1643820200000|2022-02-02 16:43:20|92112.6|92062.6|92109.6|92059.6|92112.9|92062.9|92109.1|92059.1|31
1643820210000|2022-02-02 16:43:30|92110.4|92060.4|92107.3|92057.3|92111|92061|92107.3|92057.3|42
1643820220000|2022-02-02 16:43:40|92107|92057|92108.2|92058.2|92109.9|92059.9|92107|92057|24
1643820230000|2022-02-02 16:43:50|92108.6|92058.6|92107.7|92057.7|92110.1|92060.1|92107.5|92057.5|41
1643820240000|2022-02-02 16:44:00|92107.5|92057.5|92108.3|92058.3|92110.4|92060.4|92106.8|92056.8|44
1643820250000|2022-02-02 16:44:10|92108.2|92058.2|92107.2|92057.2|92110|92060|92107|92057|27
1643820260000|2022-02-02 16:44:20|92107.3|92057.3|92103.4|92053.4|92108|92058|92103.3|92053.3|34
1643820270000|2022-02-02 16:44:30|92103.3|92053.3|92101|92051|92103.7|92053.7|92099.3|92049.3|43
1643820280000|2022-02-02 16:44:40|92100.9|92050.9|92100.1|92050.1|92101.5|92051.5|92096.4|92046.4|38
1643820290000|2022-02-02 16:44:50|92100.4|92050.4|92100.6|92050.6|92102.4|92052.4|92099.4|92049.4|30
1643820300000|2022-02-02 16:45:00|92100.1|92050.1|92098.1|92048.1|92100.9|92050.9|92097.1|92047.1|43
1643820310000|2022-02-02 16:45:10|92098.5|92048.5|92097.9|92047.9|92099.6|92049.6|92097.5|92047.5|38
1643820320000|2022-02-02 16:45:20|92098|92048|92101.2|92051.2|92101.2|92051.2|92098|92048|31
1643820330000|2022-02-02 16:45:30|92100.8|92050.8|92102|92052|92102.7|92052.7|92099.7|92049.7|21
1643820340000|2022-02-02 16:45:40|92102.1|92052.1|92088.2|92063.2|92102.9|92064.3|92086.1|92049.8|39
1643820350000|2022-02-02 16:45:50|92087.5|92062.5|92087|92062|92087.7|92062.7|92086.5|92061.5|27
1643820360000|2022-02-02 16:46:00|92086.8|92061.8|92095.8|92045.8|92098.9|92063.1|92086.5|92045.8|32
1643820370000|2022-02-02 16:46:10|92096.1|92046.1|92096.1|92046.1|92097.9|92047.9|92095.8|92045.8|35
1643820380000|2022-02-02 16:46:20|92096|92046|92095.6|92045.6|92097.3|92047.3|92095.5|92045.5|32
1643820390000|2022-02-02 16:46:30|92095.5|92045.5|92096.5|92046.5|92096.9|92046.9|92093.9|92043.9|46
1643820400000|2022-02-02 16:46:40|92096.6|92046.6|92094.5|92044.5|92096.6|92046.6|92094|92044|35
1643820410000|2022-02-02 16:46:50|92095|92045|92095.1|92045.1|92096|92046|92094.5|92044.5|30
1643820420000|2022-02-02 16:47:00|92094.8|92044.8|92085.2|92035.2|92095.7|92047.7|92072.7|92029.6|48
1643820430000|2022-02-02 16:47:10|92085.4|92035.4|92083.4|92033.4|92085.4|92035.4|92082|92032|44
1643820440000|2022-02-02 16:47:20|92084.5|92034.5|92094|92044|92094.9|92055.3|92079|92034.3|55
1643820450000|2022-02-02 16:47:30|92093.7|92043.7|92091.7|92041.7|92094|92051.3|92076.3|92038.9|55
1643820460000|2022-02-02 16:47:40|92093|92043|92097.7|92047.7|92098.1|92048.1|92091.9|92041.9|40
1643820470000|2022-02-02 16:47:50|92098.6|92048.6|92098.4|92048.4|92098.8|92048.8|92096.6|92046.6|27
1643820480000|2022-02-02 16:48:00|92098.5|92048.5|92089.5|92039.5|92098.5|92054|92079|92039.5|37
1643820490000|2022-02-02 16:48:10|92076|92051|92080.4|92055.4|92092.3|92057.1|92075.5|92038.5|43
1643820500000|2022-02-02 16:48:20|92080.5|92055.5|92086.9|92061.9|92099.9|92063.4|92079.5|92042.1|40
1643820510000|2022-02-02 16:48:30|92086.5|92061.5|92079.8|92054.8|92086.5|92061.5|92079.2|92054.2|48
1643820520000|2022-02-02 16:48:40|92080.6|92055.6|92081.1|92056.1|92094.6|92056.1|92079.6|92043.3|26
1643820530000|2022-02-02 16:48:50|92079.7|92054.7|92090.1|92040.1|92090.8|92057|92078.3|92040|26
1643820540000|2022-02-02 16:49:00|92090.2|92040.2|92076.8|92051.8|92092.7|92051.8|92076.8|92038.2|51
1643820550000|2022-02-02 16:49:10|92077.9|92052.9|92091.3|92041.3|92092.8|92052.9|92077.9|92038.9|36
1643820560000|2022-02-02 16:49:20|92091.1|92041.1|92090.7|92040.7|92091.9|92041.9|92090|92040|32
1643820570000|2022-02-02 16:49:30|92090.8|92040.8|92090.1|92040.1|92093.3|92043.3|92090|92040|36
1643820580000|2022-02-02 16:49:40|92091.3|92041.3|92089.9|92039.9|92092.3|92042.3|92089.9|92039.9|31
1643820590000|2022-02-02 16:49:50|92089.6|92039.6|92096.7|92046.7|92098|92059.9|92082.1|92039.6|39
1643820600000|2022-02-02 16:50:00|92096.5|92046.5|92082.3|92057.3|92097.1|92058.6|92080.7|92043.8|41
1643820610000|2022-02-02 16:50:10|92093.9|92043.9|92096.2|92046.2|92098.1|92059.8|92084.3|92041.9|45
1643820620000|2022-02-02 16:50:20|92096.1|92046.1|92082.9|92057.9|92098.9|92060.1|92082|92043.8|47
1643820630000|2022-02-02 16:50:30|92082.7|92057.7|92085|92060|92085.9|92060.9|92081.3|92056.3|36
1643820640000|2022-02-02 16:50:40|92085.1|92060.1|92097.3|92047.3|92098.2|92060.4|92084.1|92044.3|32
1643820650000|2022-02-02 16:50:50|92096.2|92046.2|92085|92060|92101.3|92065.4|92083.5|92046.1|38
1643820660000|2022-02-02 16:51:00|92085.3|92060.3|92085.6|92060.6|92097.4|92060.7|92082.4|92045.1|36
1643820670000|2022-02-02 16:51:10|92085.4|92060.4|92087|92062|92087.4|92062.4|92084.3|92059.3|35
1643820680000|2022-02-02 16:51:20|92086.9|92061.9|92088.6|92063.6|92089.3|92064.3|92086.9|92061.9|25
1643820690000|2022-02-02 16:51:30|92088.8|92063.8|92085.3|92060.3|92088.8|92063.8|92084.3|92059.3|34
1643820700000|2022-02-02 16:51:40|92085|92060|92096.8|92071.8|92108.3|92073.7|92085|92055|46
1643820710000|2022-02-02 16:51:50|92096.7|92071.7|92104.3|92079.3|92104.3|92079.3|92095.6|92070.6|45
1643820720000|2022-02-02 16:52:00|92104.9|92079.9|92107.6|92082.6|92108.8|92083.8|92099.9|92074.9|59
1643820730000|2022-02-02 16:52:10|92108.2|92083.2|92105|92080|92111.4|92086.4|92104.1|92079.1|73
1643820740000|2022-02-02 16:52:20|92104.9|92079.9|92110.1|92085.1|92111.6|92086.6|92102.8|92077.8|52
1643820750000|2022-02-02 16:52:30|92109.9|92084.9|92110.5|92085.5|92112.6|92087.6|92108.5|92083.5|68
1643820760000|2022-02-02 16:52:40|92109.7|92084.7|92109.7|92084.7|92111.1|92086.1|92109.3|92084.3|75
1643820770000|2022-02-02 16:52:50|92109.9|92084.9|92110.4|92085.4|92110.5|92085.5|92106.2|92081.2|74
1643820780000|2022-02-02 16:53:00|92110.9|92085.9|92114.7|92089.7|92115.2|92090.2|92109.5|92084.5|39
1643820790000|2022-02-02 16:53:10|92113.5|92088.5|92116.2|92091.2|92116.5|92091.5|92113.5|92088.5|34
1643820800000|2022-02-02 16:53:20|92116.3|92091.3|92116.8|92091.8|92116.9|92091.9|92115.4|92090.4|27
1643820810000|2022-02-02 16:53:30|92117|92092|92121.1|92096.1|92122.3|92097.3|92116.7|92091.7|26
1643820820000|2022-02-02 16:53:40|92121.4|92096.4|92126.3|92101.3|92134.2|92101.3|92121.2|92084.2|29
1643820830000|2022-02-02 16:53:50|92126.6|92101.6|92125.1|92100.1|92138.1|92101.6|92124.4|92087.6|28
1643820840000|2022-02-02 16:54:00|92125|92100|92124.8|92099.8|92125.6|92100.6|92123.9|92098.9|35
1643820850000|2022-02-02 16:54:10|92124.5|92099.5|92125.8|92100.8|92126.6|92101.6|92124.5|92099.5|26
1643820860000|2022-02-02 16:54:20|92126.1|92101.1|92155.8|92105.8|92157.6|92120|92126.1|92101.1|56
1643820870000|2022-02-02 16:54:30|92155|92105|92155.9|92105.9|92157.5|92107.5|92154.9|92104.9|31
1643820880000|2022-02-02 16:54:40|92155.6|92105.6|92154.7|92104.7|92158|92108|92154.5|92104.5|42
1643820890000|2022-02-02 16:54:50|92154.5|92104.5|92141.7|92116.7|92155.8|92118.3|92141.3|92104|34
1643820900000|2022-02-02 16:55:00|92141.4|92116.4|92144.6|92119.6|92144.6|92119.6|92140.8|92115.8|31
1643820910000|2022-02-02 16:55:10|92145|92120|92145.6|92120.6|92146.7|92121.7|92144.5|92119.5|25
1643820920000|2022-02-02 16:55:20|92146.6|92121.6|92142.8|92117.8|92147|92122|92142.1|92117.1|39
1643820930000|2022-02-02 16:55:30|92143.5|92118.5|92143.2|92118.2|92144.9|92119.9|92143.1|92118.1|24
1643820940000|2022-02-02 16:55:40|92143.5|92118.5|92142.5|92117.5|92144.2|92119.2|92142.2|92117.2|34
1643820950000|2022-02-02 16:55:50|92142.4|92117.4|92151.5|92101.5|92151.8|92117.4|92138.8|92101.5|27
1643820960000|2022-02-02 16:56:00|92151|92101|92137.2|92112.2|92151.4|92113.6|92136.9|92099.9|34
1643820970000|2022-02-02 16:56:10|92137.7|92112.7|92140.4|92115.4|92141|92116|92137.7|92112.7|35
1643820980000|2022-02-02 16:56:20|92140.2|92115.2|92139.3|92114.3|92141.7|92116.7|92139.3|92114.3|29
1643820990000|2022-02-02 16:56:30|92138.9|92113.9|92143.1|92118.1|92143.2|92118.2|92138.9|92113.9|27
1643821000000|2022-02-02 16:56:40|92141.6|92116.6|92136.1|92111.1|92141.6|92116.6|92134.9|92109.9|38
1643821010000|2022-02-02 16:56:50|92136|92111|92137.5|92112.5|92137.7|92112.7|92133.8|92108.8|37
1643821020000|2022-02-02 16:57:00|92137.6|92112.6|92136.2|92111.2|92137.7|92112.7|92135.5|92110.5|36
1643821030000|2022-02-02 16:57:10|92136.5|92111.5|92141|92116|92142.8|92117.8|92136.5|92111.5|53
1643821040000|2022-02-02 16:57:20|92140.9|92115.9|92133.9|92108.9|92142|92117|92132.6|92107.6|53
1643821050000|2022-02-02 16:57:30|92133.6|92108.6|92137.9|92087.9|92144.4|92108.8|92125.9|92087.2|56
1643821060000|2022-02-02 16:57:40|92138.1|92088.1|92110.1|92085.1|92138.1|92092.1|92109.1|92074.8|58
1643821070000|2022-02-02 16:57:50|92110|92085|92091.5|92066.5|92121.1|92085|92091.5|92058.3|53
1643821080000|2022-02-02 16:58:00|92090.5|92065.5|92107.2|92057.2|92107.2|92070.4|92090.5|92055|45
1643821090000|2022-02-02 16:58:10|92106.5|92056.5|92107.2|92057.2|92108.7|92058.7|92106.2|92056.2|38
1643821100000|2022-02-02 16:58:20|92107.5|92057.5|92092.2|92067.2|92110.7|92068.1|92091.6|92053.6|56
1643821110000|2022-02-02 16:58:30|92091.9|92066.9|92093.1|92068.1|92106.8|92070.5|92090.4|92052.8|43
1643821120000|2022-02-02 16:58:40|92093.8|92068.8|92105.2|92055.2|92105.8|92068.9|92092.9|92055.2|23
1643821130000|2022-02-02 16:58:50|92105.1|92055.1|92105.7|92055.7|92107.3|92057.3|92105.1|92055.1|24
1643821140000|2022-02-02 16:59:00|92105.8|92055.8|92088.2|92063.2|92106.2|92064.7|92087.6|92054.3|41
1643821150000|2022-02-02 16:59:10|92087.9|92062.9|92096.6|92046.6|92101.3|92063.2|92080.5|92046.6|63
1643821160000|2022-02-02 16:59:20|92096.9|92046.9|92095.3|92045.3|92099.9|92049.9|92095.3|92045.3|43
1643821170000|2022-02-02 16:59:30|92095.8|92045.8|92082.9|92057.9|92097|92058.2|92081.2|92043.5|38
1643821180000|2022-02-02 16:59:40|92082.8|92057.8|92077.8|92052.8|92083|92058|92077.4|92052.4|40
1643821190000|2022-02-02 16:59:50|92077.1|92052.1|92082.8|92057.8|92083.2|92058.2|92077.1|92052.1|26
1643821200000|2022-02-02 17:00:00|92094|92044|92102|92052|92102.3|92052.3|92091.4|92041.4|54
1643821210000|2022-02-02 17:00:10|92105.7|92055.7|92103.6|92053.6|92110.3|92067.7|92092.7|92052.1|45
1643821220000|2022-02-02 17:00:20|92103.2|92053.2|92099.4|92049.4|92103.6|92053.6|92099.4|92049.4|36
1643821230000|2022-02-02 17:00:30|92098.6|92048.6|92099.6|92049.6|92102.4|92052.4|92097.3|92047.3|46
1643821240000|2022-02-02 17:00:40|92100.1|92050.1|92101.2|92051.2|92101.8|92051.8|92099|92049|34
1643821250000|2022-02-02 17:00:50|92101|92051|92096.3|92046.3|92101|92051|92087.1|92037.1|61
1643821260000|2022-02-02 17:01:00|92096.5|92046.5|92094.4|92044.4|92097.5|92047.5|92094.4|92044.4|44
1643821270000|2022-02-02 17:01:10|92091.8|92041.8|92093.4|92043.4|92096.2|92046.2|92091.8|92041.8|44
1643821280000|2022-02-02 17:01:20|92093.2|92043.2|92096|92046|92097.9|92047.9|92093.2|92043.2|52
1643821290000|2022-02-02 17:01:30|92096.2|92046.2|92096.7|92046.7|92096.9|92046.9|92095.1|92045.1|48
1643821300000|2022-02-02 17:01:40|92096.3|92046.3|92093.8|92043.8|92096.3|92046.3|92093|92043|45
1643821310000|2022-02-02 17:01:50|92094.3|92044.3|92093.3|92043.3|92095|92045|92092.4|92042.4|28
1643821320000|2022-02-02 17:02:00|92093.1|92043.1|92090.3|92040.3|92094.5|92044.5|92087.5|92037.5|65
1643821330000|2022-02-02 17:02:10|92090.5|92040.5|92088.2|92038.2|92092.9|92042.9|92087.6|92037.6|57
1643821340000|2022-02-02 17:02:20|92088.4|92038.4|92089.3|92039.3|92090.9|92040.9|92087.5|92037.5|46
1643821350000|2022-02-02 17:02:30|92089|92039|92090|92040|92090|92040|92087.2|92037.2|46
1643821360000|2022-02-02 17:02:40|92088.7|92038.7|92086.1|92036.1|92093.3|92043.3|92085.9|92035.9|61
1643821370000|2022-02-02 17:02:50|92086.2|92036.2|92083.9|92033.9|92086.4|92036.4|92083.1|92033.1|37
1643821380000|2022-02-02 17:03:00|92084.2|92034.2|92079.6|92029.6|92085.4|92035.4|92077.6|92027.6|41
1643821390000|2022-02-02 17:03:10|92079.7|92029.7|92084.2|92034.2|92084.2|92034.2|92077.1|92027.1|41
1643821400000|2022-02-02 17:03:20|92083.6|92033.6|92086.3|92036.3|92087.2|92037.2|92083.5|92033.5|34
1643821410000|2022-02-02 17:03:30|92086|92036|92080.2|92030.2|92088.5|92038.5|92079|92029|42
1643821420000|2022-02-02 17:03:40|92080.1|92030.1|92081.9|92031.9|92082.7|92032.7|92079.3|92029.3|38
1643821430000|2022-02-02 17:03:50|92082|92032|92083.4|92033.4|92083.8|92033.8|92080.7|92030.7|36
1643821440000|2022-02-02 17:04:00|92083.6|92033.6|92081.1|92031.1|92083.7|92033.7|92080.9|92030.9|28
1643821450000|2022-02-02 17:04:10|92081.3|92031.3|92082.8|92032.8|92082.9|92032.9|92081.2|92031.2|32
1643821460000|2022-02-02 17:04:20|92082.7|92032.7|92080.5|92030.5|92083.1|92033.1|92077.6|92027.6|43
1643821470000|2022-02-02 17:04:30|92081.2|92031.2|92082.3|92032.3|92082.3|92032.3|92080.7|92030.7|23
1643821480000|2022-02-02 17:04:40|92082.1|92032.1|92077.9|92027.9|92083.2|92033.2|92076.9|92026.9|33
1643821490000|2022-02-02 17:04:50|92078.2|92028.2|92078.6|92028.6|92079|92029|92076.3|92026.3|34
1643821500000|2022-02-02 17:05:00|92078.7|92028.7|92077.8|92027.8|92078.7|92028.7|92076.2|92026.2|32
1643821510000|2022-02-02 17:05:10|92077.7|92027.7|92079.4|92029.4|92081.3|92031.3|92077.5|92027.5|35
1643821520000|2022-02-02 17:05:20|92079.6|92029.6|92080|92030|92082.2|92039.1|92063.3|92026.6|38
1643821530000|2022-02-02 17:05:30|92080.4|92030.4|92080.8|92030.8|92082.1|92032.1|92079.3|92029.3|46
1643821540000|2022-02-02 17:05:40|92080.9|92030.9|92078.7|92028.7|92080.9|92030.9|92076.3|92026.3|41
1643821550000|2022-02-02 17:05:50|92078.8|92028.8|92077.8|92027.8|92079.3|92029.3|92076.8|92026.8|34
1643821560000|2022-02-02 17:06:00|92077.9|92027.9|92073.7|92023.7|92077.9|92027.9|92072.3|92022.3|43
1643821570000|2022-02-02 17:06:10|92073.5|92023.5|92072.2|92022.2|92073.5|92023.5|92070.7|92020.7|31
1643821580000|2022-02-02 17:06:20|92072.4|92022.4|92070.4|92020.4|92072.5|92022.5|92070.4|92020.4|37
1643821590000|2022-02-02 17:06:30|92070.2|92020.2|92069.9|92019.9|92072.1|92022.1|92069|92019|38
1643821600000|2022-02-02 17:06:40|92068.8|92018.8|92055|92005|92069.4|92019.4|92054.6|92004.6|44
1643821610000|2022-02-02 17:06:50|92054.9|92004.9|92053.7|92003.7|92055.9|92005.9|92052.3|92002.3|44
1643821620000|2022-02-02 17:07:00|92054.2|92004.2|92051.7|92001.7|92054.2|92004.2|92048.9|91998.9|42
1643821630000|2022-02-02 17:07:10|92051.2|92001.2|92043.7|91993.7|92052.2|92002.2|92043.2|91993.2|45
1643821640000|2022-02-02 17:07:20|92042.2|91992.2|92043|91993|92044.2|91994.2|92039.1|91989.1|56
1643821650000|2022-02-02 17:07:30|92043.1|91993.1|92043.9|91993.9|92046.6|91996.6|92037.5|91987.5|56
1643821660000|2022-02-02 17:07:40|92043.8|91993.8|92033.7|91983.7|92044.4|91994.4|92033.2|91983.2|59
1643821670000|2022-02-02 17:07:50|92033.4|91983.4|92030.8|91980.8|92034.4|91984.4|92030|91980|56
1643821680000|2022-02-02 17:08:00|92030.1|91980.1|92023.2|91973.2|92030.4|91980.4|92021.4|91971.4|62
1643821690000|2022-02-02 17:08:10|92023.1|91973.1|92013.8|91963.8|92024.6|91974.6|92012.4|91962.4|71
1643821700000|2022-02-02 17:08:20|92013.6|91963.6|92018.7|91968.7|92019.6|91969.6|92008.8|91958.8|70
1643821710000|2022-02-02 17:08:30|92019.3|91969.3|92021.7|91971.7|92025.7|91975.7|92015|91965|69
1643821720000|2022-02-02 17:08:40|92021.9|91971.9|92024.3|91974.3|92027.9|91977.9|92019.1|91969.1|63
1643821730000|2022-02-02 17:08:50|92024.8|91974.8|92024.3|91974.3|92026.4|91976.4|92023.3|91973.3|49
1643821740000|2022-02-02 17:09:00|92024.2|91974.2|92023.3|91973.3|92027.5|91977.5|92020.6|91970.6|49
1643821750000|2022-02-02 17:09:10|92024.3|91974.3|92022.6|91972.6|92024.8|91974.8|92020|91970|44
1643821760000|2022-02-02 17:09:20|92022.3|91972.3|92022|91972|92024.1|91974.1|92018.8|91968.8|54
1643821770000|2022-02-02 17:09:30|92021.8|91971.8|92021.2|91971.2|92023.1|91973.1|92020.4|91970.4|44
1643821780000|2022-02-02 17:09:40|92021.4|91971.4|92022.3|91972.3|92022.5|91972.5|92020.7|91970.7|32
1643821790000|2022-02-02 17:09:50|92022.5|91972.5|92020.7|91970.7|92023.1|91973.1|92020|91970|38
1643821800000|2022-02-02 17:10:00|92021|91971|92021.8|91971.8|92023.4|91973.4|92020.3|91970.3|47
1643821810000|2022-02-02 17:10:10|92021.3|91971.3|92023.1|91973.1|92025.2|91975.2|92021.3|91971.3|42
1643821820000|2022-02-02 17:10:20|92023.2|91973.2|92027.4|91977.4|92028|91978|92022.8|91972.8|31
1643821830000|2022-02-02 17:10:30|92027.7|91977.7|92025.3|91975.3|92028.8|91978.8|92025.3|91975.3|42
1643821840000|2022-02-02 17:10:40|92025.5|91975.5|92025.9|91975.9|92028.4|91978.4|92023.1|91973.1|48
1643821850000|2022-02-02 17:10:50|92026.1|91976.1|92023.7|91973.7|92028.1|91978.1|92023.7|91973.7|36
1643821860000|2022-02-02 17:11:00|92024.7|91974.7|92024|91974|92026.3|91976.3|92023.3|91973.3|50
1643821870000|2022-02-02 17:11:10|92024.1|91974.1|92023.9|91973.9|92024.8|91974.8|92019.5|91969.5|43
1643821880000|2022-02-02 17:11:20|92022.8|91972.8|92019.1|91969.1|92024.2|91974.2|92018.6|91968.6|44
1643821890000|2022-02-02 17:11:30|92019.5|91969.5|91971.1|91921.1|92020.4|91970.4|91970.3|91920.3|59
1643821900000|2022-02-02 17:11:40|91972.3|91922.3|91972.2|91922.2|91972.3|91922.3|91967.3|91917.3|67
1643821910000|2022-02-02 17:11:50|91969|91919|91960.9|91910.9|91970.6|91920.6|91959.1|91909.1|57
1643821920000|2022-02-02 17:12:00|91961|91911|91961.8|91911.8|91963.5|91913.5|91960.1|91910.1|33
1643821930000|2022-02-02 17:12:10|91961.1|91911.1|91964.8|91914.8|91966.5|91916.5|91961.1|91911.1|45
1643821940000|2022-02-02 17:12:20|91964.7|91914.7|91966.9|91916.9|91967.3|91917.3|91964|91914|49
1643821950000|2022-02-02 17:12:30|91966.3|91916.3|91966.7|91916.7|91967.7|91917.7|91965.9|91915.9|49
1643821960000|2022-02-02 17:12:40|91966.6|91916.6|91965.9|91915.9|91966.6|91916.6|91965.1|91915.1|39
1643821970000|2022-02-02 17:12:50|91965.8|91915.8|91966.5|91916.5|91973.3|91923.3|91965|91915|64
1643821980000|2022-02-02 17:13:00|91967|91917|91955.7|91930.7|91967.9|91933.4|91955|91916.2|60
1643821990000|2022-02-02 17:13:10|91956.2|91931.2|91957.3|91932.3|91969.2|91933|91954.9|91917.5|61
1643822000000|2022-02-02 17:13:20|91957.4|91932.4|91958.1|91933.1|91959.1|91934.1|91954.4|91929.4|45
1643822010000|2022-02-02 17:13:30|91957.7|91932.7|91970.2|91920.2|91971.6|91934|91957.2|91920.1|43
1643822020000|2022-02-02 17:13:40|91970.3|91920.3|91969.6|91919.6|91971.9|91921.9|91968.3|91918.3|51
1643822030000|2022-02-02 17:13:50|91969.5|91919.5|91969.8|91919.8|91970.3|91920.3|91968.2|91918.2|45
1643822040000|2022-02-02 17:14:00|91969.9|91919.9|91969.7|91919.7|91970.8|91920.8|91968.6|91918.6|42
1643822050000|2022-02-02 17:14:10|91969.1|91919.1|91969.4|91919.4|91970.5|91920.5|91968.3|91918.3|53
1643822060000|2022-02-02 17:14:20|91969.5|91919.5|91970.2|91920.2|91971.2|91921.2|91969.2|91919.2|26
1643822070000|2022-02-02 17:14:30|91970.5|91920.5|91970.4|91920.4|91971|91921|91968.9|91918.9|20
1643822080000|2022-02-02 17:14:40|91970.5|91920.5|91975.7|91925.7|91976.8|91926.8|91969.8|91919.8|30
1643822090000|2022-02-02 17:14:50|91974.6|91924.6|91977.7|91927.7|91978.1|91928.1|91974.6|91924.6|28
1643822100000|2022-02-02 17:15:00|91977.4|91927.4|91975.8|91925.8|91979.5|91929.5|91975.3|91925.3|32
1643822110000|2022-02-02 17:15:10|91975.9|91925.9|91977.3|91927.3|91978.2|91928.2|91973|91923|44
1643822120000|2022-02-02 17:15:20|91977.7|91927.7|91973.4|91923.4|91977.9|91927.9|91973.4|91923.4|26
1643822130000|2022-02-02 17:15:30|91973.9|91923.9|91976.5|91926.5|91976.8|91926.8|91973.9|91923.9|24
1643822140000|2022-02-02 17:15:40|91976.6|91926.6|91969.1|91919.1|91977.4|91927.4|91968.1|91918.1|50
1643822150000|2022-02-02 17:15:50|91969.8|91919.8|91965.7|91915.7|91970.3|91920.3|91964.7|91914.7|37
1643822160000|2022-02-02 17:16:00|91965.6|91915.6|91964.8|91914.8|91965.9|91915.9|91964.3|91914.3|36
1643822170000|2022-02-02 17:16:10|91964.7|91914.7|91961.9|91911.9|91964.7|91914.7|91961.1|91911.1|28
1643822180000|2022-02-02 17:16:20|91960.4|91910.4|91955.6|91905.6|91960.7|91910.7|91954|91904|42
1643822190000|2022-02-02 17:16:30|91956|91906|91952.8|91902.8|91956.1|91906.1|91952.8|91902.8|33
1643822200000|2022-02-02 17:16:40|91953|91903|91954.2|91904.2|91954.5|91904.5|91952.1|91902.1|32
1643822210000|2022-02-02 17:16:50|91953.9|91903.9|91954.4|91904.4|91955.8|91905.8|91952.4|91902.4|29
1643822220000|2022-02-02 17:17:00|91953.7|91903.7|91945.7|91895.7|91953.7|91903.7|91944.8|91894.8|46
1643822230000|2022-02-02 17:17:10|91945.6|91895.6|91949.1|91899.1|91950|91900|91944.5|91894.5|32
1643822240000|2022-02-02 17:17:20|91949.7|91899.7|91949.7|91899.7|91950.7|91900.7|91946.3|91896.3|35
1643822250000|2022-02-02 17:17:30|91950.5|91900.5|91951.2|91901.2|91952.1|91902.1|91949|91899|46
1643822260000|2022-02-02 17:17:40|91951.6|91901.6|91957.5|91907.5|91957.8|91907.8|91951.6|91901.6|39
1643822270000|2022-02-02 17:17:50|91957.3|91907.3|91961.3|91911.3|91962.3|91912.3|91957.3|91907.3|34
1643822280000|2022-02-02 17:18:00|91962.7|91912.7|91964.2|91914.2|91964.2|91914.2|91960.7|91910.7|44
1643822290000|2022-02-02 17:18:10|91964|91914|91965.8|91915.8|91970.3|91920.3|91964|91914|36
1643822300000|2022-02-02 17:18:20|91965.9|91915.9|91965.8|91915.8|91966.4|91916.4|91965.4|91915.4|23
1643822310000|2022-02-02 17:18:30|91966.1|91916.1|91964.4|91914.4|91967.5|91917.5|91963.8|91913.8|21
1643822320000|2022-02-02 17:18:40|91964.2|91914.2|91969.9|91919.9|91971.5|91921.5|91963.9|91913.9|40
1643822330000|2022-02-02 17:18:50|91970.3|91920.3|91970.1|91920.1|91971.5|91921.5|91965.8|91915.8|32
1643822340000|2022-02-02 17:19:00|91970.7|91920.7|91970|91920|91973.5|91923.5|91966.3|91916.3|54
1643822350000|2022-02-02 17:19:10|91970.1|91920.1|91971.7|91921.7|91972.6|91922.6|91970|91920|31
1643822360000|2022-02-02 17:19:20|91971.6|91921.6|91969.8|91919.8|91971.6|91921.6|91968.3|91918.3|32
1643822370000|2022-02-02 17:19:30|91969.2|91919.2|91980.9|91930.9|91980.9|91930.9|91968.9|91918.9|50
1643822380000|2022-02-02 17:19:40|91980.5|91930.5|91991.1|91941.1|91991.4|91941.4|91980|91930|56
1643822390000|2022-02-02 17:19:50|91990.8|91940.8|91990.9|91940.9|91991.5|91941.5|91986.9|91936.9|45
1643822400000|2022-02-02 17:20:00|91990.2|91940.2|91989.2|91939.2|91990.6|91940.6|91988.8|91938.8|44
1643822410000|2022-02-02 17:20:10|91989.4|91939.4|91987.9|91937.9|91989.4|91939.4|91987.8|91937.8|25
1643822420000|2022-02-02 17:20:20|91988.1|91938.1|91987.8|91937.8|91988.6|91938.6|91987.4|91937.4|17
1643822430000|2022-02-02 17:20:30|91987.9|91937.9|91988.3|91938.3|91989.5|91939.5|91986.8|91936.8|25
1643822440000|2022-02-02 17:20:40|91988.2|91938.2|91987.6|91937.6|91988.2|91938.2|91986.8|91936.8|27
1643822450000|2022-02-02 17:20:50|91986.4|91936.4|92001|91951|92002.5|91952.5|91986.4|91936.4|54
1643822460000|2022-02-02 17:21:00|92001.3|91951.3|91998.4|91948.4|92004.4|91954.4|91996.6|91946.6|51
1643822470000|2022-02-02 17:21:10|91998.1|91948.1|91992.5|91942.5|91998.5|91948.5|91991|91941|35
1643822480000|2022-02-02 17:21:20|91993|91943|91994.2|91944.2|91995|91945|91991.6|91941.6|48
1643822490000|2022-02-02 17:21:30|91994.1|91944.1|91991.3|91941.3|91994.2|91944.2|91991.2|91941.2|35
1643822500000|2022-02-02 17:21:40|91991|91941|91990.3|91940.3|91991.8|91941.8|91989.8|91939.8|32
1643822510000|2022-02-02 17:21:50|91990.1|91940.1|91991.1|91941.1|91991.4|91941.4|91989.7|91939.7|30
1643822520000|2022-02-02 17:22:00|91989.6|91939.6|91989.4|91939.4|91991.4|91941.4|91988.3|91938.3|52
1643822530000|2022-02-02 17:22:10|91989.1|91939.1|91986.9|91936.9|91990|91947|91972|91934.3|42
1643822540000|2022-02-02 17:22:20|91986.3|91936.3|91986|91936|91990.1|91940.1|91984.6|91934.6|48
1643822550000|2022-02-02 17:22:30|91985.3|91935.3|91988.7|91938.7|91990.5|91952.2|91976.9|91934.1|54
1643822560000|2022-02-02 17:22:40|91988.8|91938.8|91989|91939|91989.4|91939.4|91986.6|91936.6|27
1643822570000|2022-02-02 17:22:50|91988.8|91938.8|91988.6|91938.6|91990.3|91940.3|91987.2|91937.2|38
1643822580000|2022-02-02 17:23:00|91988.4|91938.4|91991.3|91941.3|91991.8|91941.8|91986.9|91936.9|34
1643822590000|2022-02-02 17:23:10|91992|91942|91990.7|91940.7|91994.3|91944.3|91988.2|91938.2|36
1643822600000|2022-02-02 17:23:20|91990.5|91940.5|91992.1|91942.1|91992.1|91942.1|91988.4|91938.4|31
1643822610000|2022-02-02 17:23:30|91992.2|91942.2|91991.3|91941.3|91993.7|91943.7|91990.1|91940.1|35
1643822620000|2022-02-02 17:23:40|91991.4|91941.4|91986.1|91936.1|91992|91942|91985.4|91935.4|52
1643822630000|2022-02-02 17:23:50|91985|91935|91986.8|91936.8|91987|91937|91984.7|91934.7|35
1643822640000|2022-02-02 17:24:00|91986|91936|91983.6|91933.6|91986|91936|91982.4|91932.4|34
1643822650000|2022-02-02 17:24:10|91983.2|91933.2|91982|91932|91985|91935|91981.8|91931.8|35
1643822660000|2022-02-02 17:24:20|91981.3|91931.3|91984.7|91934.7|91985.9|91935.9|91981.1|91931.1|31
1643822670000|2022-02-02 17:24:30|91984.4|91934.4|91990.4|91940.4|91990.4|91940.4|91983.7|91933.7|42
1643822680000|2022-02-02 17:24:40|91990.1|91940.1|91989.7|91939.7|91992.2|91942.2|91986.8|91936.8|49
1643822690000|2022-02-02 17:24:50|91989.5|91939.5|91983.6|91933.6|91989.5|91939.5|91983.6|91933.6|37
1643822700000|2022-02-02 17:25:00|91984.1|91934.1|91979.6|91929.6|91990.4|91940.4|91978.7|91928.7|42
1643822710000|2022-02-02 17:25:10|91983.5|91933.5|91977.8|91927.8|91983.5|91933.5|91976.9|91926.9|41
1643822720000|2022-02-02 17:25:20|91977.6|91927.6|91974.3|91924.3|91978.9|91928.9|91974.3|91924.3|32
1643822730000|2022-02-02 17:25:30|91974.6|91924.6|91972|91922|91974.7|91924.7|91969.6|91919.6|32
1643822740000|2022-02-02 17:25:40|91971.1|91921.1|91971.9|91921.9|91972.1|91922.1|91969.9|91919.9|25
1643822750000|2022-02-02 17:25:50|91971.7|91921.7|91983.6|91933.6|91984.7|91934.7|91971.7|91921.7|50
1643822760000|2022-02-02 17:26:00|91984.3|91934.3|91988.3|91938.3|91989.4|91939.4|91983.1|91933.1|47
1643822770000|2022-02-02 17:26:10|91988.1|91938.1|91987.8|91937.8|91988.4|91938.4|91985.1|91935.1|31
1643822780000|2022-02-02 17:26:20|91988.1|91938.1|91989.3|91939.3|91991.2|91941.2|91986.8|91936.8|38
1643822790000|2022-02-02 17:26:30|91989.9|91939.9|91987.9|91937.9|91989.9|91939.9|91986|91936|36
1643822800000|2022-02-02 17:26:40|91988|91938|91982.6|91932.6|91988|91938|91979.8|91929.8|32
1643822810000|2022-02-02 17:26:50|91982.3|91932.3|91981.5|91931.5|91982.3|91932.3|91981.3|91931.3|20
1643822820000|2022-02-02 17:27:00|91982.7|91932.7|91982.6|91932.6|91983.2|91933.2|91982|91932|28
1643822830000|2022-02-02 17:27:10|91982.3|91932.3|91982.7|91932.7|91984|91934|91981.3|91931.3|23
1643822840000|2022-02-02 17:27:20|91983.1|91933.1|91985.7|91935.7|91987.8|91937.8|91981.4|91931.4|32
1643822850000|2022-02-02 17:27:30|91986.7|91936.7|91986.3|91936.3|91987.9|91937.9|91986.3|91936.3|19
1643822860000|2022-02-02 17:27:40|91986.5|91936.5|91986.2|91936.2|91987.6|91937.6|91986.1|91936.1|20
1643822870000|2022-02-02 17:27:50|91986.1|91936.1|91984.6|91934.6|91990.6|91940.6|91984.6|91934.6|48
1643822880000|2022-02-02 17:28:00|91984|91934|91981.6|91931.6|91985.7|91935.7|91979.9|91929.9|49
1643822890000|2022-02-02 17:28:10|91981.8|91931.8|91985.7|91935.7|91985.7|91935.7|91972.4|91922.4|50
1643822900000|2022-02-02 17:28:20|91982.5|91932.5|91975.2|91925.2|91983|91933|91975.2|91925.2|50
1643822910000|2022-02-02 17:28:30|91975|91925|91996.1|91946.1|92001|91951|91974.8|91924.8|62
1643822920000|2022-02-02 17:28:40|91996|91946|91996.8|91946.8|91998.2|91948.2|91996|91946|48
1643822930000|2022-02-02 17:28:50|91996.9|91946.9|91995.5|91945.5|91997|91947|91995|91945|23
1643822940000|2022-02-02 17:29:00|91996.4|91946.4|91996.5|91946.5|91997|91947|91995.4|91945.4|22
1643822950000|2022-02-02 17:29:10|91996.6|91946.6|91995.9|91945.9|91997.7|91947.7|91995.9|91945.9|16
1643822960000|2022-02-02 17:29:20|91996|91946|91999|91949|92004.4|91954.4|91995.4|91945.4|29
1643822970000|2022-02-02 17:29:30|91999.6|91949.6|92000.7|91950.7|92000.7|91950.7|91999.1|91949.1|21
1643822980000|2022-02-02 17:29:40|92001|91951|92000.5|91950.5|92001.1|91951.1|91999.5|91949.5|22
1643822990000|2022-02-02 17:29:50|92000.4|91950.4|91998.2|91948.2|92000.6|91950.6|91998|91948|19
1643823000000|2022-02-02 17:30:00|91999|91949|92003.1|91953.1|92003.6|91964.3|91988.7|91948.6|44
1643823010000|2022-02-02 17:30:10|92002.7|91952.7|92001.3|91951.3|92009.1|91959.1|92001.3|91951.3|56
1643823020000|2022-02-02 17:30:20|92001.6|91951.6|92001.5|91951.5|92001.8|91951.8|92000.3|91950.3|28
1643823030000|2022-02-02 17:30:30|92001.1|91951.1|91996.7|91946.7|92001.8|91951.8|91996.7|91946.7|34
1643823040000|2022-02-02 17:30:40|91996.6|91946.6|91996.5|91946.5|91997.5|91947.5|91996.1|91946.1|41
1643823050000|2022-02-02 17:30:50|91996.3|91946.3|91997.6|91947.6|91998|91948|91996.1|91946.1|29
1643823060000|2022-02-02 17:31:00|91997.4|91947.4|91997.1|91947.1|91997.7|91947.7|91996.3|91946.3|26
1643823070000|2022-02-02 17:31:10|91997.4|91947.4|91995.4|91945.4|91997.4|91947.4|91995.3|91945.3|30
1643823080000|2022-02-02 17:31:20|91996|91946|91993.2|91943.2|91996|91946|91992.6|91942.6|31
1643823090000|2022-02-02 17:31:30|91992.6|91942.6|91993.5|91943.5|91994.4|91944.4|91992.6|91942.6|24
1643823100000|2022-02-02 17:31:40|91994|91944|91996.5|91946.5|91996.5|91946.5|91993.1|91943.1|29
1643823110000|2022-02-02 17:31:50|91997.7|91947.7|92002.5|91952.5|92002.8|91952.8|91996.1|91946.1|54
1643823120000|2022-02-02 17:32:00|92003|91953|92001.8|91951.8|92004|91954|92000|91950|39
1643823130000|2022-02-02 17:32:10|92001.7|91951.7|92000.5|91950.5|92001.9|91951.9|91998.3|91948.3|42
1643823140000|2022-02-02 17:32:20|92001.2|91951.2|92009.8|91959.8|92010.5|91960.5|92000.1|91950.1|48
1643823150000|2022-02-02 17:32:30|92009.6|91959.6|92011|91961|92013.2|91963.2|92009.4|91959.4|43
1643823160000|2022-02-02 17:32:40|92011.1|91961.1|92016.2|91966.2|92016.6|91966.6|92010.5|91960.5|39
1643823170000|2022-02-02 17:32:50|92016.3|91966.3|92018.2|91968.2|92019.1|91969.1|92015.9|91965.9|34
1643823180000|2022-02-02 17:33:00|92017.9|91967.9|92019.7|91969.7|92023.6|91973.6|92017.9|91967.9|45
1643823190000|2022-02-02 17:33:10|92021|91971|92021.1|91971.1|92021.6|91971.6|92020.4|91970.4|26
1643823200000|2022-02-02 17:33:20|92020.1|91970.1|92021.4|91971.4|92021.5|91971.5|92018.9|91968.9|30
1643823210000|2022-02-02 17:33:30|92021.3|91971.3|92020.9|91970.9|92022|91972|92019.9|91969.9|22
1643823220000|2022-02-02 17:33:40|92019.6|91969.6|92019.8|91969.8|92021.2|91971.2|92019.3|91969.3|23
1643823230000|2022-02-02 17:33:50|92018.2|91968.2|92022.1|91972.1|92022.1|91972.1|92016.9|91966.9|37
1643823240000|2022-02-02 17:34:00|92022.2|91972.2|92023.9|91973.9|92025.2|91975.2|92019.5|91969.5|46
1643823250000|2022-02-02 17:34:10|92024.3|91974.3|92023.1|91973.1|92024.3|91974.3|92021.3|91971.3|38
1643823260000|2022-02-02 17:34:20|92023|91973|92023.4|91973.4|92026.1|91976.1|92021.5|91971.5|47
1643823270000|2022-02-02 17:34:30|92024|91974|92023.1|91973.1|92025.2|91975.2|92022.8|91972.8|29
1643823280000|2022-02-02 17:34:40|92023.4|91973.4|92020.8|91970.8|92024.2|91974.2|92020.8|91970.8|35
1643823290000|2022-02-02 17:34:50|92021|91971|92020|91970|92021.1|91971.1|92017.8|91967.8|50
1643823300000|2022-02-02 17:35:00|92019.8|91969.8|92019.3|91969.3|92019.9|91969.9|92018.2|91968.2|37
1643823310000|2022-02-02 17:35:10|92019.5|91969.5|92007|91957|92019.5|91969.5|92006.2|91956.2|54
1643823320000|2022-02-02 17:35:20|92006.9|91956.9|92000.3|91950.3|92008|91958|91999.7|91949.7|55
1643823330000|2022-02-02 17:35:30|92000.6|91950.6|91997.7|91947.7|92001.7|91951.7|91995.6|91945.6|39
1643823340000|2022-02-02 17:35:40|91998.6|91948.6|91995|91945|91999|91949|91992.6|91942.6|70
1643823350000|2022-02-02 17:35:50|91995.3|91945.3|91998.6|91948.6|91999.3|91949.3|91992.8|91942.8|59
1643823360000|2022-02-02 17:36:00|91998.2|91948.2|91989.8|91939.8|91998.2|91948.2|91986.3|91936.3|62
1643823370000|2022-02-02 17:36:10|91989.2|91939.2|91994.5|91944.5|91995.7|91945.7|91989|91939|55
1643823380000|2022-02-02 17:36:20|91994.8|91944.8|91993.8|91943.8|91995.8|91945.8|91993|91943|39
1643823390000|2022-02-02 17:36:30|91993.5|91943.5|91990.4|91940.4|91994.6|91944.6|91990.4|91940.4|40
1643823400000|2022-02-02 17:36:40|91991.9|91941.9|91990.9|91940.9|91993|91943|91989.9|91939.9|40
1643823410000|2022-02-02 17:36:50|91991.1|91941.1|91991|91941|91992.9|91942.9|91989.7|91939.7|50
1643823420000|2022-02-02 17:37:00|91991.7|91941.7|91991.4|91941.4|91993.2|91943.2|91990.3|91940.3|40
1643823430000|2022-02-02 17:37:10|91990.7|91940.7|91992.3|91942.3|91992.5|91942.5|91990.7|91940.7|33
1643823440000|2022-02-02 17:37:20|91992.2|91942.2|91994|91944|91994.2|91944.2|91991.4|91941.4|38
1643823450000|2022-02-02 17:37:30|91992.9|91942.9|92001.2|91951.2|92001.5|91951.5|91992.5|91942.5|35
1643823460000|2022-02-02 17:37:40|91999.7|91949.7|92000.6|91950.6|92000.6|91950.6|91998.2|91948.2|46
1643823470000|2022-02-02 17:37:50|92000.5|91950.5|92000.1|91950.1|92000.7|91950.7|91997.7|91947.7|38
1643823480000|2022-02-02 17:38:00|92000|91950|91999.6|91949.6|92000.2|91950.2|91998.4|91948.4|23
1643823490000|2022-02-02 17:38:10|92000.2|91950.2|91993.2|91943.2|92000.4|91950.4|91993.2|91943.2|33
1643823500000|2022-02-02 17:38:20|91993|91943|91990.2|91940.2|91993.3|91943.3|91987.8|91937.8|45
1643823510000|2022-02-02 17:38:30|91989.4|91939.4|91989.2|91939.2|91991.3|91941.3|91988.9|91938.9|50
1643823520000|2022-02-02 17:38:40|91990|91940|91988.5|91938.5|91992.2|91942.2|91987.2|91937.2|55
1643823530000|2022-02-02 17:38:50|91989|91939|91984|91934|91989.1|91939.1|91984|91934|55
1643823540000|2022-02-02 17:39:00|91984.8|91934.8|91982.9|91932.9|91984.8|91934.8|91981|91931|38
1643823550000|2022-02-02 17:39:10|91983.4|91933.4|91982.7|91932.7|91986.5|91936.5|91981.9|91931.9|45
1643823560000|2022-02-02 17:39:20|91983.1|91933.1|91982.9|91932.9|91984.8|91934.8|91982.4|91932.4|48
1643823570000|2022-02-02 17:39:30|91983.5|91933.5|91981.6|91931.6|91984|91934|91980.1|91930.1|24
1643823580000|2022-02-02 17:39:40|91982.4|91932.4|91979.2|91929.2|91984.5|91934.5|91979.2|91929.2|23
1643823590000|2022-02-02 17:39:50|91979|91929|91978|91928|91980.3|91930.3|91976.1|91926.1|41
1643823600000|2022-02-02 17:40:00|91977.9|91927.9|91977.2|91927.2|91978.3|91928.3|91976|91926|34
1643823610000|2022-02-02 17:40:10|91976.9|91926.9|91978.4|91928.4|91978.5|91928.5|91976.9|91926.9|20
1643823620000|2022-02-02 17:40:20|91978.7|91928.7|91981.6|91931.6|91982|91932|91978.6|91928.6|39
1643823630000|2022-02-02 17:40:30|91981.4|91931.4|91981.8|91931.8|91982.8|91932.8|91979.8|91929.8|37
1643823640000|2022-02-02 17:40:40|91981.9|91931.9|91980.2|91930.2|91982.3|91932.3|91980|91930|10
1643823650000|2022-02-02 17:40:50|91980|91930|91979.5|91929.5|91980.5|91930.5|91979.5|91929.5|13
1643823660000|2022-02-02 17:41:00|91979.4|91929.4|91978.1|91928.1|91979.7|91929.7|91978.1|91928.1|5
1643823670000|2022-02-02 17:41:10|91978|91928|91979.5|91929.5|91980.3|91930.3|91976.2|91926.2|19
1643823680000|2022-02-02 17:41:20|91979.3|91929.3|91976.1|91926.1|91980.1|91930.1|91974.2|91924.2|33
1643823690000|2022-02-02 17:41:30|91976.5|91926.5|91976.5|91926.5|91976.7|91926.7|91975.3|91925.3|30
1643823700000|2022-02-02 17:41:40|91975.7|91925.7|91975.6|91925.6|91976.1|91926.1|91975.3|91925.3|21
1643823710000|2022-02-02 17:41:50|91975.4|91925.4|91975.6|91925.6|91977.3|91927.3|91973.1|91923.1|28
1643823720000|2022-02-02 17:42:00|91975.9|91925.9|91977.8|91927.8|91977.8|91927.8|91975.9|91925.9|20
1643823730000|2022-02-02 17:42:10|91977.3|91927.3|91975.7|91925.7|91977.8|91927.8|91974.9|91924.9|20
1643823740000|2022-02-02 17:42:20|91975.5|91925.5|91977.6|91927.6|91977.6|91927.6|91973.2|91923.2|16
1643823750000|2022-02-02 17:42:30|91978|91928|91980.6|91930.6|91981.3|91931.3|91977.9|91927.9|44
1643823760000|2022-02-02 17:42:40|91981.2|91931.2|91982.2|91932.2|91982.6|91932.6|91981.2|91931.2|27
1643823770000|2022-02-02 17:42:50|91982.5|91932.5|91980.8|91930.8|91982.5|91932.5|91977.6|91927.6|29
1643823780000|2022-02-02 17:43:00|91979.9|91929.9|91982.2|91932.2|91982.2|91932.2|91979.8|91929.8|26
1643823790000|2022-02-02 17:43:10|91982.1|91932.1|91981.9|91931.9|91982.4|91932.4|91981.3|91931.3|11
1643823800000|2022-02-02 17:43:20|91981.8|91931.8|91984.3|91934.3|91984.3|91934.3|91981.8|91931.8|19
1643823810000|2022-02-02 17:43:30|91984.2|91934.2|91984.9|91934.9|91984.9|91934.9|91984|91934|17
1643823820000|2022-02-02 17:43:40|91984.8|91934.8|91991.3|91941.3|91994.4|91944.4|91984.4|91934.4|38
1643823830000|2022-02-02 17:43:50|91991.5|91941.5|91996.6|91946.6|91996.6|91946.6|91991.2|91941.2|41
1643823840000|2022-02-02 17:44:00|91996.7|91946.7|91994.2|91944.2|91997.4|91947.4|91994.2|91944.2|23
1643823850000|2022-02-02 17:44:10|91994.5|91944.5|91992.5|91942.5|91994.8|91944.8|91992.5|91942.5|21
1643823860000|2022-02-02 17:44:20|91987.9|91937.9|91965.7|91915.7|91987.9|91937.9|91965.6|91915.6|55
1643823870000|2022-02-02 17:44:30|91966.2|91916.2|91964|91914|91966.2|91916.2|91963.8|91913.8|31
1643823880000|2022-02-02 17:44:40|91964.1|91914.1|91953.4|91903.4|91964.1|91914.1|91951.6|91901.6|47
1643823890000|2022-02-02 17:44:50|91953.7|91903.7|91948.3|91898.3|91955.5|91905.5|91945.9|91895.9|46
1643823900000|2022-02-02 17:45:00|91949|91899|91947.1|91897.1|91949.5|91899.5|91946.9|91896.9|39
1643823910000|2022-02-02 17:45:10|91946.9|91896.9|91947.9|91897.9|91948.8|91898.8|91945.5|91895.5|46
1643823920000|2022-02-02 17:45:20|91947.4|91897.4|91940|91890|91948.3|91898.3|91939.3|91889.3|54
1643823930000|2022-02-02 17:45:30|91940.3|91890.3|91938.4|91888.4|91941.2|91891.2|91938.3|91888.3|47
1643823940000|2022-02-02 17:45:40|91939.3|91889.3|91939.8|91889.8|91941.6|91891.6|91939|91889|45
1643823950000|2022-02-02 17:45:50|91940.2|91890.2|91938.8|91888.8|91942.1|91892.1|91938.6|91888.6|53
1643823960000|2022-02-02 17:46:00|91939.1|91889.1|91945.5|91895.5|91946|91896|91938.4|91888.4|50
1643823970000|2022-02-02 17:46:10|91942.4|91892.4|91934.3|91884.3|91942.4|91898.6|91921.8|91883.4|32
1643823980000|2022-02-02 17:46:20|91933|91883|91935.7|91885.7|91938.4|91899.1|91922|91883|38
1643823990000|2022-02-02 17:46:30|91934.7|91884.7|91923.1|91898.1|91936.4|91898.2|91917.3|91884.1|53
1643824000000|2022-02-02 17:46:40|91922.5|91897.5|91949|91899|91950.2|91911|91921.1|91896.1|60
1643824010000|2022-02-02 17:46:50|91949.9|91899.9|91942.2|91892.2|91949.9|91899.9|91941.3|91891.3|53
1643824020000|2022-02-02 17:47:00|91942.5|91892.5|91935.8|91885.8|91946.1|91896.1|91934.8|91884.8|47
1643824030000|2022-02-02 17:47:10|91937.8|91887.8|91940.1|91890.1|91940.5|91890.5|91936.7|91886.7|46
1643824040000|2022-02-02 17:47:20|91940|91890|91938.4|91888.4|91940|91890|91937.4|91887.4|53
1643824050000|2022-02-02 17:47:30|91938.7|91888.7|91937.3|91887.3|91939|91889|91936.3|91886.3|47
1643824060000|2022-02-02 17:47:40|91937.6|91887.6|91937|91887|91938.4|91888.4|91936.3|91886.3|45
1643824070000|2022-02-02 17:47:50|91937.2|91887.2|91936.4|91886.4|91937.3|91887.3|91935.7|91885.7|27
1643824080000|2022-02-02 17:48:00|91936.5|91886.5|91936.7|91886.7|91937.7|91887.7|91935.4|91885.4|30
1643824090000|2022-02-02 17:48:10|91936.8|91886.8|91928.4|91878.4|91937.5|91892.4|91913.8|91877.1|45
1643824100000|2022-02-02 17:48:20|91929|91879|91925.9|91875.9|91929.1|91879.1|91925.8|91875.8|27
1643824110000|2022-02-02 17:48:30|91926|91876|91924.1|91874.1|91929.2|91879.2|91922|91872|43
1643824120000|2022-02-02 17:48:40|91923.6|91873.6|91924.2|91874.2|91925.2|91875.2|91923|91873|44
1643824130000|2022-02-02 17:48:50|91924.3|91874.3|91927.3|91877.3|91927.8|91877.8|91923.2|91873.2|51
1643824140000|2022-02-02 17:49:00|91927.4|91877.4|91926.9|91876.9|91927.5|91877.5|91926.1|91876.1|34
1643824150000|2022-02-02 17:49:10|91926.4|91876.4|91926.9|91876.9|91927.7|91877.7|91926|91876|32
1643824160000|2022-02-02 17:49:20|91926.7|91876.7|91927.4|91877.4|91928|91878|91926.6|91876.6|22
1643824170000|2022-02-02 17:49:30|91927.5|91877.5|91927.2|91877.2|91928|91878|91926.4|91876.4|34
1643824180000|2022-02-02 17:49:40|91927.1|91877.1|91918.7|91868.7|91927.2|91877.2|91917.2|91867.2|40
1643824190000|2022-02-02 17:49:50|91919.6|91869.6|91911.4|91861.4|91919.6|91879.2|91904.2|91861.2|48
1643824200000|2022-02-02 17:50:00|91911.3|91861.3|91909.8|91859.8|91913.2|91863.2|91909.7|91859.7|37
1643824210000|2022-02-02 17:50:10|91910.3|91860.3|91922.8|91872.8|91923.3|91873.3|91909.3|91859.3|51
1643824220000|2022-02-02 17:50:20|91922.9|91872.9|91922.8|91872.8|91924.2|91874.2|91922.7|91872.7|19
1643824230000|2022-02-02 17:50:30|91922.9|91872.9|91923.1|91873.1|91923.5|91873.5|91922.4|91872.4|31
1643824240000|2022-02-02 17:50:40|91923.3|91873.3|91925.2|91875.2|91925.6|91875.6|91923.3|91873.3|31
1643824250000|2022-02-02 17:50:50|91925.1|91875.1|91928|91878|91928.8|91878.8|91925.1|91875.1|34
1643824260000|2022-02-02 17:51:00|91928.2|91878.2|91928.9|91878.9|91930|91880|91927.6|91877.6|22
1643824270000|2022-02-02 17:51:10|91929|91879|91930.3|91880.3|91930.6|91880.6|91928.9|91878.9|22
1643824280000|2022-02-02 17:51:20|91930.2|91880.2|91929.7|91879.7|91930.3|91880.3|91929.2|91879.2|24
1643824290000|2022-02-02 17:51:30|91929.5|91879.5|91929.7|91879.7|91929.9|91895.2|91918.7|91878.9|25
1643824300000|2022-02-02 17:51:40|91929.1|91879.1|91933.8|91883.8|91935.9|91885.9|91929.1|91879.1|48
1643824310000|2022-02-02 17:51:50|91933.5|91883.5|91934.6|91884.6|91938.4|91888.4|91931.4|91881.4|44
1643824320000|2022-02-02 17:52:00|91934.4|91884.4|91934.2|91884.2|91936|91886|91934.1|91884.1|30
1643824330000|2022-02-02 17:52:10|91934.3|91884.3|91935.7|91885.7|91939.5|91889.5|91934.3|91884.3|27
1643824340000|2022-02-02 17:52:20|91935.6|91885.6|91943.7|91893.7|91945.8|91895.8|91935.3|91885.3|46
1643824350000|2022-02-02 17:52:30|91943.8|91893.8|91934.1|91884.1|91943.9|91893.9|91933.1|91883.1|45
1643824360000|2022-02-02 17:52:40|91935|91885|91935.4|91885.4|91936.6|91886.6|91933.2|91883.2|43
1643824370000|2022-02-02 17:52:50|91935.7|91885.7|91940.2|91890.2|91942.3|91892.3|91935|91885|47
1643824380000|2022-02-02 17:53:00|91939.1|91889.1|91940.3|91890.3|91941.7|91903.8|91927.9|91888.2|54
1643824390000|2022-02-02 17:53:10|91940.4|91890.4|91939.7|91889.7|91941.3|91891.3|91938.8|91888.8|59
1643824400000|2022-02-02 17:53:20|91940.4|91890.4|91953.7|91903.7|91954.9|91904.9|91939.1|91889.1|54
1643824410000|2022-02-02 17:53:30|91956.4|91906.4|91974.1|91924.1|91976.8|91926.8|91951.8|91901.8|60
1643824420000|2022-02-02 17:53:40|91973.7|91923.7|91948.7|91898.7|91974.2|91924.2|91946.4|91896.4|64
1643824430000|2022-02-02 17:53:50|91948.5|91898.5|91950.3|91900.3|91950.5|91900.5|91948|91898|46
1643824440000|2022-02-02 17:54:00|91950.2|91900.2|91953.6|91903.6|91954.2|91904.2|91950|91900|43
1643824450000|2022-02-02 17:54:10|91953.5|91903.5|91953.5|91903.5|91954.9|91904.9|91951.2|91901.2|47
1643824460000|2022-02-02 17:54:20|91953.4|91903.4|91952.2|91902.2|91953.5|91903.5|91951.1|91901.1|33
1643824470000|2022-02-02 17:54:30|91952.3|91902.3|91951|91901|91953.1|91903.1|91951|91901|31
1643824480000|2022-02-02 17:54:40|91950.7|91900.7|91951.2|91901.2|91952.2|91902.2|91949.8|91899.8|45
1643824490000|2022-02-02 17:54:50|91950.3|91900.3|91950.3|91900.3|91951.9|91901.9|91949.4|91899.4|48
1643824500000|2022-02-02 17:55:00|91950.1|91900.1|91951.9|91901.9|91952.2|91902.2|91949.5|91899.5|47
1643824510000|2022-02-02 17:55:10|91951.4|91901.4|91950|91900|91951.4|91901.4|91947.5|91897.5|56
1643824520000|2022-02-02 17:55:20|91949.9|91899.9|91949.2|91899.2|91951.8|91901.8|91949|91899|34
1643824530000|2022-02-02 17:55:30|91949.1|91899.1|91949|91899|91949.9|91899.9|91948.2|91898.2|18
1643824540000|2022-02-02 17:55:40|91949.3|91899.3|91949.4|91899.4|91949.9|91899.9|91947.9|91897.9|18
1643824550000|2022-02-02 17:55:50|91949.5|91899.5|91947.9|91897.9|91949.5|91912.8|91935.3|91897.9|25
1643824560000|2022-02-02 17:56:00|91946.2|91896.2|91950.2|91900.2|91952|91902|91946.2|91896.2|52
1643824570000|2022-02-02 17:56:10|91950.6|91900.6|91947.9|91897.9|91950.6|91900.6|91947.9|91897.9|34
1643824580000|2022-02-02 17:56:20|91947.2|91897.2|91948.3|91898.3|91949.3|91899.3|91947.2|91897.2|29
1643824590000|2022-02-02 17:56:30|91948.2|91898.2|91947.4|91897.4|91952.5|91902.5|91946.8|91896.8|43
1643824600000|2022-02-02 17:56:40|91947.6|91897.6|91947.1|91897.1|91948.2|91898.2|91946.4|91896.4|25
1643824610000|2022-02-02 17:56:50|91947.2|91897.2|91945.4|91895.4|91947.8|91897.8|91944.8|91894.8|34
1643824620000|2022-02-02 17:57:00|91945.6|91895.6|91944.8|91894.8|91946.5|91896.5|91940.6|91890.6|52
1643824630000|2022-02-02 17:57:10|91944.9|91894.9|91943.2|91893.2|91946.5|91896.5|91943|91893|44
1643824640000|2022-02-02 17:57:20|91943.3|91893.3|91940.6|91890.6|91944|91894|91940.4|91890.4|45
1643824650000|2022-02-02 17:57:30|91940.3|91890.3|91943.7|91893.7|91944.4|91894.4|91939.9|91889.9|41
1643824660000|2022-02-02 17:57:40|91943.6|91893.6|91945.8|91895.8|91946.8|91896.8|91942.3|91892.3|40
1643824670000|2022-02-02 17:57:50|91946|91896|91945.2|91895.2|91946.6|91896.6|91943.5|91893.5|45
1643824680000|2022-02-02 17:58:00|91945.6|91895.6|91945.7|91895.7|91945.9|91895.9|91943.1|91893.1|40
1643824690000|2022-02-02 17:58:10|91945.8|91895.8|91949.2|91899.2|91951.5|91901.5|91945.4|91895.4|45
1643824700000|2022-02-02 17:58:20|91950.2|91900.2|91946.7|91896.7|91950.2|91900.2|91945.2|91895.2|46
1643824710000|2022-02-02 17:58:30|91946.4|91896.4|91948.2|91898.2|91949.3|91899.3|91946.4|91896.4|38
1643824720000|2022-02-02 17:58:40|91947.9|91897.9|91949.4|91899.4|91950.4|91900.4|91947.2|91897.2|30
1643824730000|2022-02-02 17:58:50|91949.3|91899.3|91950.5|91900.5|91951.1|91901.1|91946.6|91896.6|59
1643824740000|2022-02-02 17:59:00|91950.2|91900.2|91955.1|91905.1|91955.1|91905.1|91950.1|91900.1|64
1643824750000|2022-02-02 17:59:10|91953.1|91903.1|91947.5|91897.5|91955.1|91905.1|91945.2|91895.2|60
1643824760000|2022-02-02 17:59:20|91947|91897|91946.8|91896.8|91948.7|91898.7|91945.9|91895.9|41
1643824770000|2022-02-02 17:59:30|91947|91897|91942.8|91892.8|91947.2|91897.2|91942.7|91892.7|45
1643824780000|2022-02-02 17:59:40|91942.6|91892.6|91942|91892|91945.4|91895.4|91941.8|91891.8|44
1643824790000|2022-02-02 17:59:50|91941.2|91891.2|91944.9|91894.9|91945.5|91895.5|91940.5|91890.5|45
1643824800000|2022-02-02 18:00:00|91946.3|91896.3|91943.1|91893.1|91946.7|91896.7|91942.8|91892.8|38
1643824810000|2022-02-02 18:00:10|91943.3|91893.3|91944.4|91894.4|91947.7|91897.7|91942.8|91892.8|43
1643824820000|2022-02-02 18:00:20|91949.1|91899.1|91949.2|91899.2|91951.1|91901.1|91948.5|91898.5|45
1643824830000|2022-02-02 18:00:30|91949.5|91899.5|91946.9|91896.9|91949.5|91899.5|91946.9|91896.9|35
1643824840000|2022-02-02 18:00:40|91947.1|91897.1|91948.8|91898.8|91948.9|91898.9|91947|91897|19
1643824850000|2022-02-02 18:00:50|91948.6|91898.6|91951.2|91901.2|91951.3|91901.3|91948.1|91898.1|38
1643824860000|2022-02-02 18:01:00|91951.6|91901.6|91951.9|91901.9|91952.7|91902.7|91949.8|91899.8|34
1643824870000|2022-02-02 18:01:10|91952.1|91902.1|91951.4|91901.4|91952.7|91902.7|91950.6|91900.6|32
1643824880000|2022-02-02 18:01:20|91950.7|91900.7|91952.2|91902.2|91953.2|91903.2|91949.8|91899.8|34
1643824890000|2022-02-02 18:01:30|91952.4|91902.4|91951.1|91901.1|91953|91903|91950.8|91900.8|44
1643824900000|2022-02-02 18:01:40|91950.4|91900.4|91948.7|91898.7|91952.5|91902.5|91947.4|91897.4|41
1643824910000|2022-02-02 18:01:50|91947.6|91897.6|91948.9|91898.9|91949.7|91899.7|91947.1|91897.1|36
1643824920000|2022-02-02 18:02:00|91948.1|91898.1|91952.2|91902.2|91954.2|91904.2|91948.1|91898.1|53
1643824930000|2022-02-02 18:02:10|91951.9|91901.9|91951.4|91901.4|91953.1|91903.1|91951.1|91901.1|39
1643824940000|2022-02-02 18:02:20|91952.3|91902.3|91952.6|91902.6|91954.3|91904.3|91951.9|91901.9|28
1643824950000|2022-02-02 18:02:30|91943.1|91918.1|91956.9|91906.9|91957.6|91918.8|91942.7|91904.8|58
1643824960000|2022-02-02 18:02:40|91956.8|91906.8|91952.6|91902.6|91957.3|91907.3|91952.6|91902.6|47
1643824970000|2022-02-02 18:02:50|91952.8|91902.8|91953|91903|91953.9|91903.9|91951.9|91901.9|35
1643824980000|2022-02-02 18:03:00|91952.6|91902.6|91954.7|91904.7|91954.8|91904.8|91952.4|91902.4|20
1643824990000|2022-02-02 18:03:10|91953.6|91903.6|91952.9|91902.9|91954.3|91904.3|91951.5|91901.5|30
1643825000000|2022-02-02 18:03:20|91953|91903|91950.1|91900.1|91953|91903|91948.9|91898.9|45
1643825010000|2022-02-02 18:03:30|91950.4|91900.4|91953|91903|91953.5|91903.5|91949.8|91899.8|27
1643825020000|2022-02-02 18:03:40|91952.8|91902.8|91953|91903|91953.1|91903.1|91952.5|91902.5|19
1643825030000|2022-02-02 18:03:50|91952.8|91902.8|91953.1|91903.1|91953.4|91903.4|91950.7|91900.7|46
1643825040000|2022-02-02 18:04:00|91952.8|91902.8|91951|91901|91952.8|91902.8|91949.9|91899.9|34
1643825050000|2022-02-02 18:04:10|91950.9|91900.9|91949.4|91899.4|91952.2|91902.2|91948.8|91898.8|39
1643825060000|2022-02-02 18:04:20|91949.3|91899.3|91950.2|91900.2|91950.2|91900.2|91948.5|91898.5|31
1643825070000|2022-02-02 18:04:30|91950.3|91900.3|91951.4|91901.4|91954.3|91904.3|91945.6|91895.6|60
1643825080000|2022-02-02 18:04:40|91951.5|91901.5|91952.4|91902.4|91953.8|91903.8|91951.5|91901.5|51
1643825090000|2022-02-02 18:04:50|91952.6|91902.6|91948.8|91898.8|91953.4|91903.4|91948.5|91898.5|50
1643825100000|2022-02-02 18:05:00|91948.7|91898.7|91948.6|91898.6|91948.7|91898.7|91945.4|91895.4|39
1643825110000|2022-02-02 18:05:10|91948.7|91898.7|91945.5|91895.5|91948.9|91898.9|91945.5|91895.5|33
1643825120000|2022-02-02 18:05:20|91945.3|91895.3|91943.4|91893.4|91946.6|91896.6|91943.3|91893.3|29
1643825130000|2022-02-02 18:05:30|91943.1|91893.1|91941.8|91891.8|91947.3|91897.3|91941.8|91891.8|25
1643825140000|2022-02-02 18:05:40|91942.4|91892.4|91939.7|91889.7|91942.4|91892.4|91936.9|91886.9|45
1643825150000|2022-02-02 18:05:50|91939.4|91889.4|91939.4|91889.4|91939.8|91889.8|91938.3|91888.3|30
1643825160000|2022-02-02 18:06:00|91939.5|91889.5|91939.3|91889.3|91939.7|91889.7|91939.2|91889.2|17
1643825170000|2022-02-02 18:06:10|91939.4|91889.4|91940.4|91890.4|91942.9|91892.9|91939.4|91889.4|32
1643825180000|2022-02-02 18:06:20|91940.6|91890.6|91939.5|91889.5|91940.6|91890.6|91937.1|91887.1|38
1643825190000|2022-02-02 18:06:30|91938.8|91888.8|91938.6|91888.6|91939.3|91889.3|91937.9|91887.9|9
1643825200000|2022-02-02 18:06:40|91939|91889|91936.7|91886.7|91939.3|91889.3|91936.7|91886.7|26
1643825210000|2022-02-02 18:06:50|91936.6|91886.6|91937.9|91887.9|91937.9|91887.9|91936.6|91886.6|21
1643825220000|2022-02-02 18:07:00|91937.8|91887.8|91938.7|91888.7|91939.7|91889.7|91931.4|91881.4|47
1643825230000|2022-02-02 18:07:10|91938.6|91888.6|91937.1|91887.1|91938.9|91888.9|91936.5|91886.5|39
1643825240000|2022-02-02 18:07:20|91937|91887|91936.2|91886.2|91937|91887|91933.4|91883.4|29
1643825250000|2022-02-02 18:07:30|91936.1|91886.1|91936.6|91886.6|91936.9|91886.9|91935|91885|29
1643825260000|2022-02-02 18:07:40|91936.7|91886.7|91940.3|91890.3|91940.3|91890.3|91936.4|91886.4|10
1643825270000|2022-02-02 18:07:50|91938.3|91888.3|91938.6|91888.6|91940.2|91890.2|91937.8|91887.8|39
1643825280000|2022-02-02 18:08:00|91939.1|91889.1|91936.5|91886.5|91940.6|91890.6|91936.4|91886.4|29
1643825290000|2022-02-02 18:08:10|91936.9|91886.9|91937.8|91887.8|91937.8|91887.8|91936|91886|17
1643825300000|2022-02-02 18:08:20|91936.5|91886.5|91934.1|91884.1|91938.2|91888.2|91932.8|91882.8|36
1643825310000|2022-02-02 18:08:30|91934|91884|91932.1|91882.1|91935.6|91885.6|91932.1|91882.1|27
1643825320000|2022-02-02 18:08:40|91932.4|91882.4|91933.9|91883.9|91934.4|91884.4|91932.4|91882.4|29
1643825330000|2022-02-02 18:08:50|91933.6|91883.6|91931.1|91881.1|91934.8|91884.8|91930.7|91880.7|28
1643825340000|2022-02-02 18:09:00|91931.2|91881.2|91936.9|91886.9|91939.3|91889.3|91930.7|91880.7|43
1643825350000|2022-02-02 18:09:10|91934.7|91884.7|91932.9|91882.9|91934.7|91884.7|91932.3|91882.3|20
1643825360000|2022-02-02 18:09:20|91931.4|91881.4|91934.5|91884.5|91934.5|91884.5|91931.1|91881.1|31
1643825370000|2022-02-02 18:09:30|91934.4|91884.4|91936.7|91886.7|91938.8|91888.8|91934.4|91884.4|31
1643825380000|2022-02-02 18:09:40|91936.8|91886.8|91938.5|91888.5|91939.2|91889.2|91936.6|91886.6|25
1643825390000|2022-02-02 18:09:50|91938.4|91888.4|91935.4|91885.4|91938.4|91888.4|91932.6|91882.6|29
1643825400000|2022-02-02 18:10:00|91934.7|91884.7|91939.8|91889.8|91939.8|91889.8|91934.7|91884.7|30
1643825410000|2022-02-02 18:10:10|91939.6|91889.6|91936.8|91886.8|91940.1|91890.1|91933.6|91883.6|42
1643825420000|2022-02-02 18:10:20|91936.5|91886.5|91935.4|91885.4|91937.5|91887.5|91935|91885|26
1643825430000|2022-02-02 18:10:30|91935.5|91885.5|91933.8|91883.8|91935.9|91885.9|91933.4|91883.4|32
1643825440000|2022-02-02 18:10:40|91933.6|91883.6|91935.1|91885.1|91935.6|91885.6|91933.5|91883.5|22
1643825450000|2022-02-02 18:10:50|91934.8|91884.8|91934.7|91884.7|91934.9|91884.9|91933.4|91883.4|17
1643825460000|2022-02-02 18:11:00|91935|91885|91930.1|91880.1|91935|91885|91929.4|91879.4|48
1643825470000|2022-02-02 18:11:10|91929.4|91879.4|91929.4|91879.4|91930.8|91880.8|91928.5|91878.5|32
1643825480000|2022-02-02 18:11:20|91929.5|91879.5|91929.6|91879.6|91931.6|91881.6|91929.5|91879.5|38
1643825490000|2022-02-02 18:11:30|91929.3|91879.3|91930.1|91880.1|91930.9|91880.9|91928.9|91878.9|30
1643825500000|2022-02-02 18:11:40|91930.3|91880.3|91930.9|91880.9|91931.4|91881.4|91929.2|91879.2|26
1643825510000|2022-02-02 18:11:50|91930.8|91880.8|91933.5|91883.5|91933.9|91883.9|91929.8|91879.8|32
1643825520000|2022-02-02 18:12:00|91933.6|91883.6|91935.4|91885.4|91935.8|91885.8|91932.9|91882.9|27
1643825530000|2022-02-02 18:12:10|91935.5|91885.5|91942.3|91892.3|91942.8|91892.8|91935.4|91885.4|38
1643825540000|2022-02-02 18:12:20|91942.2|91892.2|91940.5|91890.5|91942.9|91892.9|91939.3|91889.3|33
1643825550000|2022-02-02 18:12:30|91940.1|91890.1|91943.2|91893.2|91943.5|91893.5|91939.7|91889.7|28
1643825560000|2022-02-02 18:12:40|91943|91893|91938.6|91888.6|91943.3|91893.3|91938.1|91888.1|33
1643825570000|2022-02-02 18:12:50|91938.5|91888.5|91942.1|91892.1|91942.1|91892.1|91936.1|91886.1|45
1643825580000|2022-02-02 18:13:00|91942.5|91892.5|91938.7|91888.7|91942.5|91892.5|91938.3|91888.3|39
1643825590000|2022-02-02 18:13:10|91938.8|91888.8|91926.4|91901.4|91939.3|91901.9|91926.4|91888.4|16
1643825600000|2022-02-02 18:13:20|91926.3|91901.3|91923.9|91898.9|91936.8|91902.1|91921.7|91886.7|32
1643825610000|2022-02-02 18:13:30|91923.7|91898.7|91923.3|91898.3|91924.5|91899.5|91923.3|91898.3|25
1643825620000|2022-02-02 18:13:40|91924.1|91899.1|91923.7|91898.7|91925.2|91900.2|91923.2|91898.2|16
1643825630000|2022-02-02 18:13:50|91923.5|91898.5|91935.3|91885.3|91936.4|91900|91923.5|91885.3|18
1643825640000|2022-02-02 18:14:00|91935.7|91885.7|91940.1|91890.1|91942.9|91902.2|91926|91885.7|47
1643825650000|2022-02-02 18:14:10|91939.6|91889.6|91941.2|91891.2|91941.6|91891.6|91938.9|91888.9|12
1643825660000|2022-02-02 18:14:20|91941.1|91891.1|91942.9|91892.9|91943|91893|91940.8|91890.8|24
1643825670000|2022-02-02 18:14:30|91942.6|91892.6|91940.3|91890.3|91943.8|91893.8|91939.9|91889.9|33
1643825680000|2022-02-02 18:14:40|91938.9|91888.9|91938.6|91888.6|91938.9|91903.7|91924.8|91887.4|25
1643825690000|2022-02-02 18:14:50|91938.9|91888.9|91940.4|91890.4|91940.4|91890.4|91938.5|91888.5|14
1643825700000|2022-02-02 18:15:00|91939.3|91889.3|91926.8|91901.8|91941|91903.3|91926.6|91887.6|31
1643825710000|2022-02-02 18:15:10|91926.7|91901.7|91925.9|91900.9|91926.8|91901.8|91924.1|91899.1|23
1643825720000|2022-02-02 18:15:20|91926|91901|91930.7|91905.7|91942.9|91906.9|91926|91891.3|44
1643825730000|2022-02-02 18:15:30|91930.4|91905.4|91932.5|91907.5|91932.7|91907.7|91930.4|91905.4|21
1643825740000|2022-02-02 18:15:40|91932.6|91907.6|91933.5|91908.5|91933.5|91908.5|91930|91905|22
1643825750000|2022-02-02 18:15:50|91932.9|91907.9|91934.4|91909.4|91934.6|91909.6|91932|91907|17
1643825760000|2022-02-02 18:16:00|91933.8|91908.8|91934.9|91909.9|91935.7|91910.7|91933.8|91908.8|24
1643825770000|2022-02-02 18:16:10|91935.3|91910.3|91935.5|91910.5|91935.6|91910.6|91934.7|91909.7|17
1643825780000|2022-02-02 18:16:20|91934.9|91909.9|91937|91912|91952.3|91913.5|91934.9|91900.5|23
1643825790000|2022-02-02 18:16:30|91937.1|91912.1|91938.1|91913.1|91938.1|91913.1|91935.5|91910.5|23
1643825800000|2022-02-02 18:16:40|91938.2|91913.2|91939|91914|91939|91914|91937.3|91912.3|15
1643825810000|2022-02-02 18:16:50|91939.2|91914.2|91938|91913|91940.6|91915.6|91937.7|91912.7|29
1643825820000|2022-02-02 18:17:00|91937.9|91912.9|91937.9|91912.9|91939.5|91914.5|91937.6|91912.6|37
1643825830000|2022-02-02 18:17:10|91938|91913|91934.4|91909.4|91938.6|91913.6|91934.4|91909.4|18
1643825840000|2022-02-02 18:17:20|91936.3|91911.3|91937.1|91912.1|91948.8|91912.3|91935.9|91897.4|25
1643825850000|2022-02-02 18:17:30|91937.6|91912.6|91937.3|91912.3|91939.3|91914.3|91936.3|91911.3|19
1643825860000|2022-02-02 18:17:40|91937.2|91912.2|91938.2|91913.2|91938.6|91913.6|91937.2|91912.2|12
1643825870000|2022-02-02 18:17:50|91938.3|91913.3|91938.1|91913.1|91939.1|91914.1|91938.1|91913.1|19
1643825880000|2022-02-02 18:18:00|91938.3|91913.3|91944|91919|91944|91919|91937.5|91912.5|34
1643825890000|2022-02-02 18:18:10|91943.4|91918.4|91943.3|91918.3|91943.7|91918.7|91942.1|91917.1|21
1643825900000|2022-02-02 18:18:20|91943.6|91918.6|91939.9|91914.9|91952.3|91919.1|91939|91902.3|26
1643825910000|2022-02-02 18:18:30|91939.6|91914.6|91938.8|91913.8|91940.3|91915.3|91937.7|91912.7|22
1643825920000|2022-02-02 18:18:40|91938|91913|91937.4|91912.4|91939.2|91914.2|91937.4|91912.4|11
1643825930000|2022-02-02 18:18:50|91937.6|91912.6|91939|91914|91939.1|91914.1|91937.6|91912.6|14
1643825940000|2022-02-02 18:19:00|91939.1|91914.1|91938.8|91913.8|91940.4|91915.4|91938.3|91913.3|15
1643825950000|2022-02-02 18:19:10|91939.3|91914.3|91938.9|91913.9|91940|91915|91938.5|91913.5|20
1643825960000|2022-02-02 18:19:20|91938.8|91913.8|91940.6|91915.6|91940.6|91915.6|91937|91912|19
1643825970000|2022-02-02 18:19:30|91940.4|91915.4|91941.1|91916.1|91944|91919|91940|91915|27
1643825980000|2022-02-02 18:19:40|91941|91916|91940.6|91915.6|91941.5|91916.5|91938.1|91913.1|16
1643825990000|2022-02-02 18:19:50|91940.4|91915.4|91941.6|91916.6|91942.5|91917.5|91940.4|91915.4|15
1643826000000|2022-02-02 18:20:00|91941.5|91916.5|91938|91913|91941.5|91916.5|91938|91913|26
1643826010000|2022-02-02 18:20:10|91938.1|91913.1|91940|91915|91940|91915|91938.1|91913.1|16
1643826020000|2022-02-02 18:20:20|91939.7|91914.7|91937.2|91912.2|91940.7|91915.7|91936.4|91911.4|27
1643826030000|2022-02-02 18:20:30|91937.4|91912.4|91938.7|91913.7|91939.2|91914.2|91937.4|91912.4|17
1643826040000|2022-02-02 18:20:40|91938.6|91913.6|91938.7|91913.7|91939|91914|91938.3|91913.3|12
1643826050000|2022-02-02 18:20:50|91938.6|91913.6|91938.8|91913.8|91940.1|91915.1|91938.6|91913.6|11
1643826060000|2022-02-02 18:21:00|91939.7|91914.7|91941.1|91916.1|91941.3|91916.3|91939.5|91914.5|14
1643826070000|2022-02-02 18:21:10|91953.7|91903.7|91943.5|91918.5|91953.8|91918.5|91940.7|91903.7|23
1643826080000|2022-02-02 18:21:20|91943.2|91918.2|91955.6|91905.6|91956|91918.2|91943.2|91904.8|14
1643826090000|2022-02-02 18:21:30|91955.8|91905.8|91955.8|91905.8|91956|91906|91955|91905|12
1643826100000|2022-02-02 18:21:40|91955.9|91905.9|91942.9|91917.9|91955.9|91917.9|91941.1|91905.3|20
1643826110000|2022-02-02 18:21:50|91942.8|91917.8|91942.7|91917.7|91942.8|91917.8|91942.5|91917.5|3
1643826120000|2022-02-02 18:22:00|91942.2|91917.2|91944.1|91919.1|91945.2|91920.2|91941.8|91916.8|28
1643826130000|2022-02-02 18:22:10|91944.2|91919.2|91943.1|91918.1|91944.2|91919.2|91942.2|91917.2|22
1643826140000|2022-02-02 18:22:20|91943.2|91918.2|91942.1|91917.1|91943.3|91918.3|91941.3|91916.3|13
1643826150000|2022-02-02 18:22:30|91942|91917|91941.9|91916.9|91942|91917|91941|91916|16
1643826160000|2022-02-02 18:22:40|91941.8|91916.8|91935.2|91910.2|91952.5|91916.9|91935.2|91897.6|28
1643826170000|2022-02-02 18:22:50|91935.6|91910.6|91945.8|91895.8|91945.8|91910.8|91930.7|91893.5|34
1643826180000|2022-02-02 18:23:00|91945.6|91895.6|91945.4|91895.4|91946|91896|91944.7|91894.7|16
1643826190000|2022-02-02 18:23:10|91945|91895|91945.3|91895.3|91945.4|91895.4|91943.6|91893.6|14
1643826200000|2022-02-02 18:23:20|91945.2|91895.2|91944.4|91894.4|91945.2|91895.2|91944.1|91894.1|13
1643826210000|2022-02-02 18:23:30|91944.1|91894.1|91944.4|91894.4|91944.6|91894.6|91944.1|91894.1|14
1643826220000|2022-02-02 18:23:40|91944.6|91894.6|91944|91894|91945|91895|91944|91894|10
1643826230000|2022-02-02 18:23:50|91943.9|91893.9|91930.4|91905.4|91944.8|91906.2|91930.4|91893|30
1643826240000|2022-02-02 18:24:00|91930.8|91905.8|91930.8|91905.8|91931.1|91906.1|91930.2|91905.2|22
1643826250000|2022-02-02 18:24:10|91930.9|91905.9|91928.9|91903.9|91931.2|91906.2|91927.8|91902.8|25
1643826260000|2022-02-02 18:24:20|91928.8|91903.8|91928.9|91903.9|91929.3|91904.3|91927.6|91902.6|25
1643826270000|2022-02-02 18:24:30|91928.7|91903.7|91928.2|91903.2|91928.9|91903.9|91928.2|91903.2|24
1643826280000|2022-02-02 18:24:40|91927.9|91902.9|91928.1|91903.1|91928.1|91903.1|91927.4|91902.4|16
1643826290000|2022-02-02 18:24:50|91927.9|91902.9|91940.8|91890.8|91940.9|91903.1|91927.1|91889.1|20
1643826300000|2022-02-02 18:25:00|91941|91891|91940.2|91890.2|91941.1|91891.1|91939.7|91889.7|24
1643826310000|2022-02-02 18:25:10|91940.5|91890.5|91939.8|91889.8|91940.6|91890.6|91939.7|91889.7|15
1643826320000|2022-02-02 18:25:20|91940.1|91890.1|91940|91890|91940.9|91890.9|91939.8|91889.8|16
1643826330000|2022-02-02 18:25:30|91939.5|91889.5|91928.6|91903.6|91940.5|91903.6|91925.8|91889.3|26
1643826340000|2022-02-02 18:25:40|91928.7|91903.7|91926.8|91901.8|91928.7|91903.7|91926.1|91901.1|17
1643826350000|2022-02-02 18:25:50|91926.9|91901.9|91927.9|91902.9|91928.1|91903.1|91926.8|91901.8|15
1643826360000|2022-02-02 18:26:00|91927.3|91902.3|91926.7|91901.7|91928.6|91903.6|91926.7|91901.7|24
1643826370000|2022-02-02 18:26:10|91927.6|91902.6|91943.5|91893.5|91943.5|91905.2|91927.6|91891.1|28
1643826380000|2022-02-02 18:26:20|91944.5|91894.5|91932|91907|91944.9|91908.2|91931.4|91893.5|34
1643826390000|2022-02-02 18:26:30|91931.9|91906.9|91939.9|91889.9|91941.1|91906.9|91927.4|91888.8|25
1643826400000|2022-02-02 18:26:40|91939.8|91889.8|91937.6|91887.6|91940.4|91890.4|91937|91887|21
1643826410000|2022-02-02 18:26:50|91937|91887|91937.5|91887.5|91939.5|91889.5|91937|91887|13
1643826420000|2022-02-02 18:27:00|91937.8|91887.8|91939.3|91889.3|91940.1|91890.1|91937.6|91887.6|22
1643826430000|2022-02-02 18:27:10|91939.6|91889.6|91940|91890|91940|91890|91939.2|91889.2|20
1643826440000|2022-02-02 18:27:20|91939.1|91889.1|91939.3|91889.3|91939.8|91889.8|91938.6|91888.6|21
1643826450000|2022-02-02 18:27:30|91939.1|91889.1|91938.6|91888.6|91939.4|91889.4|91938.6|91888.6|19
1643826460000|2022-02-02 18:27:40|91938.8|91888.8|91939|91889|91939.5|91889.5|91938.5|91888.5|17
1643826470000|2022-02-02 18:27:50|91939.3|91889.3|91958.9|91908.9|91958.9|91908.9|91939.3|91889.3|47
1643826480000|2022-02-02 18:28:00|91956.4|91906.4|91959.9|91909.9|91961.5|91911.5|91956.2|91906.2|27
1643826490000|2022-02-02 18:28:10|91959.6|91909.6|91959|91909|91960.2|91910.2|91956.8|91906.8|23
1643826500000|2022-02-02 18:28:20|91958.8|91908.8|91959.2|91909.2|91959.6|91909.6|91957.4|91907.4|37
1643826510000|2022-02-02 18:28:30|91959.4|91909.4|91958.7|91908.7|91960.7|91910.7|91958.6|91908.6|26
1643826520000|2022-02-02 18:28:40|91959.7|91909.7|91968.5|91918.5|91968.8|91918.8|91959.6|91909.6|49
1643826530000|2022-02-02 18:28:50|91968.7|91918.7|91969.3|91919.3|91971.2|91921.2|91967|91917|32
1643826540000|2022-02-02 18:29:00|91969.4|91919.4|91960.8|91910.8|91969.4|91919.4|91959.2|91909.2|35
1643826550000|2022-02-02 18:29:10|91960.6|91910.6|91961.1|91911.1|91962|91912|91957.3|91907.3|28
1643826560000|2022-02-02 18:29:20|91960.7|91910.7|91954.5|91904.5|91961.3|91911.3|91954.5|91904.5|36
1643826570000|2022-02-02 18:29:30|91954.3|91904.3|91957.3|91907.3|91957.6|91907.6|91954.3|91904.3|28
1643826580000|2022-02-02 18:29:40|91956.9|91906.9|91956|91906|91957.1|91907.1|91955.8|91905.8|19
1643826590000|2022-02-02 18:29:50|91956.8|91906.8|91957.8|91907.8|91958.2|91908.2|91956.3|91906.3|20
1643826600000|2022-02-02 18:30:00|91957.6|91907.6|91959.9|91909.9|91960.4|91910.4|91957.3|91907.3|36
1643826610000|2022-02-02 18:30:10|91960|91910|91959.6|91909.6|91960.1|91910.1|91959.6|91909.6|15
1643826620000|2022-02-02 18:30:20|91959.8|91909.8|91959.4|91909.4|91960|91910|91959.1|91909.1|15
1643826630000|2022-02-02 18:30:30|91959.5|91909.5|91958.6|91908.6|91959.5|91909.5|91957.6|91907.6|18
1643826640000|2022-02-02 18:30:40|91958.4|91908.4|91958.3|91908.3|91960|91910|91958.1|91908.1|13
1643826650000|2022-02-02 18:30:50|91958.2|91908.2|91958|91908|91958.7|91908.7|91955.8|91905.8|21
1643826660000|2022-02-02 18:31:00|91957.4|91907.4|91957.3|91907.3|91958|91908|91956.9|91906.9|23
1643826670000|2022-02-02 18:31:10|91957|91907|91957.2|91907.2|91958.1|91908.1|91957|91907|10
1643826680000|2022-02-02 18:31:20|91957.5|91907.5|91958|91908|91958.9|91908.9|91957.3|91907.3|15
1643826690000|2022-02-02 18:31:30|91957.9|91907.9|91956.4|91906.4|91957.9|91907.9|91955.5|91905.5|11
1643826700000|2022-02-02 18:31:40|91956.2|91906.2|91953.2|91903.2|91957.6|91907.6|91952.5|91902.5|36
1643826710000|2022-02-02 18:31:50|91953.1|91903.1|91953.7|91903.7|91953.8|91903.8|91952.6|91902.6|18
1643826720000|2022-02-02 18:32:00|91952.8|91902.8|91951.3|91901.3|91952.9|91902.9|91950.8|91900.8|32
1643826730000|2022-02-02 18:32:10|91951.4|91901.4|91951.8|91901.8|91952.3|91902.3|91950.3|91900.3|24
1643826740000|2022-02-02 18:32:20|91952|91902|91952.9|91902.9|91953|91903|91951.8|91901.8|17
1643826750000|2022-02-02 18:32:30|91952.8|91902.8|91950.5|91900.5|91953.4|91903.4|91950.3|91900.3|34
1643826760000|2022-02-02 18:32:40|91950.7|91900.7|91955.9|91905.9|91955.9|91905.9|91950.7|91900.7|27
1643826770000|2022-02-02 18:32:50|91955.8|91905.8|91955.8|91905.8|91956.1|91906.1|91955.3|91905.3|10
1643826780000|2022-02-02 18:33:00|91956.6|91906.6|91956.1|91906.1|91956.6|91906.6|91955|91905|29
1643826790000|2022-02-02 18:33:10|91956.4|91906.4|91955.9|91905.9|91956.5|91906.5|91955.6|91905.6|14
1643826800000|2022-02-02 18:33:20|91956|91906|91957.6|91907.6|91958|91908|91956|91906|18
1643826810000|2022-02-02 18:33:30|91957.7|91907.7|91957.1|91907.1|91958.2|91908.2|91956.5|91906.5|19
1643826820000|2022-02-02 18:33:40|91956.8|91906.8|91957.1|91907.1|91958.9|91908.9|91955.8|91905.8|33
1643826830000|2022-02-02 18:33:50|91957|91907|91956.8|91906.8|91958.5|91908.5|91956.8|91906.8|12
1643826840000|2022-02-02 18:34:00|91957.1|91907.1|91956.8|91906.8|91958.8|91908.8|91956.8|91906.8|25
1643826850000|2022-02-02 18:34:10|91957.1|91907.1|91955.8|91905.8|91957.1|91907.1|91955.8|91905.8|16
1643826860000|2022-02-02 18:34:20|91956|91906|91955|91905|91956|91906|91954.8|91904.8|6
1643826870000|2022-02-02 18:34:30|91955.3|91905.3|91945.7|91920.7|91958|91921.6|91945.7|91904|43
1643826880000|2022-02-02 18:34:40|91946.2|91921.2|91959|91909|91959|91921.2|91945.2|91906.3|23
1643826890000|2022-02-02 18:34:50|91958.8|91908.8|91958.3|91908.3|91959.1|91909.1|91958|91908|11
1643826900000|2022-02-02 18:35:00|91958.6|91908.6|91955.4|91905.4|91959.1|91909.1|91953.2|91903.2|34
1643826910000|2022-02-02 18:35:10|91955.3|91905.3|91956.1|91906.1|91956.7|91906.7|91954.6|91904.6|31
1643826920000|2022-02-02 18:35:20|91956.3|91906.3|91955.8|91905.8|91956.4|91906.4|91955.1|91905.1|13
1643826930000|2022-02-02 18:35:30|91956|91906|91955.9|91905.9|91957.2|91907.2|91955.8|91905.8|22
1643826940000|2022-02-02 18:35:40|91955|91905|91956.3|91906.3|91956.5|91906.5|91954.7|91904.7|16
1643826950000|2022-02-02 18:35:50|91956.1|91906.1|91949.2|91899.2|91956.1|91906.1|91948.1|91898.1|50
1643826960000|2022-02-02 18:36:00|91949.3|91899.3|91948|91898|91950.1|91900.1|91947.4|91897.4|36
1643826970000|2022-02-02 18:36:10|91947.8|91897.8|91946.4|91896.4|91947.8|91897.8|91946.2|91896.2|20
1643826980000|2022-02-02 18:36:20|91946.7|91896.7|91945.9|91895.9|91946.8|91896.8|91945.3|91895.3|19
1643826990000|2022-02-02 18:36:30|91946.4|91896.4|91946.3|91896.3|91946.4|91896.4|91946.1|91896.1|7
1643827000000|2022-02-02 18:36:40|91946.4|91896.4|91946.4|91896.4|91947|91897|91946|91896|13
1643827010000|2022-02-02 18:36:50|91946.6|91896.6|91948.7|91898.7|91951.2|91901.2|91946.4|91896.4|35
1643827020000|2022-02-02 18:37:00|91948.5|91898.5|91949.5|91899.5|91950.5|91900.5|91948.5|91898.5|25
1643827030000|2022-02-02 18:37:10|91949.6|91899.6|91946.2|91896.2|91949.6|91909.2|91934.1|91895.5|33
1643827040000|2022-02-02 18:37:20|91946.3|91896.3|91930.9|91905.9|91946.3|91905.9|91930.1|91892.3|26
1643827050000|2022-02-02 18:37:30|91930.3|91905.3|91937.6|91887.6|91943.3|91905.3|91930.3|91887.6|47
1643827060000|2022-02-02 18:37:40|91937.2|91887.2|91936.3|91886.3|91940|91890|91936.3|91886.3|35
1643827070000|2022-02-02 18:37:50|91936.2|91886.2|91937.3|91887.3|91937.9|91887.9|91936.2|91886.2|18
1643827080000|2022-02-02 18:38:00|91937.2|91887.2|91936.8|91886.8|91937.2|91887.2|91933.6|91883.6|46
1643827090000|2022-02-02 18:38:10|91937.2|91887.2|91937.6|91887.6|91938|91888|91936.9|91886.9|30
1643827100000|2022-02-02 18:38:20|91937.9|91887.9|91937.7|91887.7|91937.9|91887.9|91935.8|91885.8|26
1643827110000|2022-02-02 18:38:30|91937.6|91887.6|91939.7|91889.7|91939.9|91889.9|91937.2|91887.2|33
1643827120000|2022-02-02 18:38:40|91939.4|91889.4|91940.9|91890.9|91941.3|91891.3|91938.9|91888.9|20
1643827130000|2022-02-02 18:38:50|91941.5|91891.5|91941|91891|91941.5|91891.5|91940.3|91890.3|15
1643827140000|2022-02-02 18:39:00|91941.1|91891.1|91940.2|91890.2|91941.1|91891.1|91940|91890|14
1643827150000|2022-02-02 18:39:10|91940.1|91890.1|91940.3|91890.3|91940.6|91890.6|91939.1|91889.1|17
1643827160000|2022-02-02 18:39:20|91940.6|91890.6|91936.4|91886.4|91940.6|91890.6|91935.7|91885.7|26
1643827170000|2022-02-02 18:39:30|91935.1|91885.1|91922.3|91872.3|91935.1|91885.1|91921.1|91871.1|58
1643827180000|2022-02-02 18:39:40|91922.1|91872.1|91920.6|91870.6|91923.8|91873.8|91919.7|91869.7|51
1643827190000|2022-02-02 18:39:50|91920.9|91870.9|91919.8|91869.8|91921.3|91871.3|91918.9|91868.9|44
1643827200000|2022-02-02 18:40:00|91919.1|91869.1|91914.9|91864.9|91919.1|91869.1|91914.6|91864.6|32
1643827210000|2022-02-02 18:40:10|91914.8|91864.8|91913.4|91863.4|91915.3|91865.3|91913.3|91863.3|38
1643827220000|2022-02-02 18:40:20|91913.7|91863.7|91914.6|91864.6|91915.9|91865.9|91912.1|91862.1|28
1643827230000|2022-02-02 18:40:30|91914.1|91864.1|91910.6|91860.6|91914.6|91864.6|91910.2|91860.2|45
1643827240000|2022-02-02 18:40:40|91910.9|91860.9|91911.3|91861.3|91912.6|91862.6|91910.4|91860.4|35
1643827250000|2022-02-02 18:40:50|91911.8|91861.8|91910.6|91860.6|91913.2|91863.2|91910.6|91860.6|44
1643827260000|2022-02-02 18:41:00|91910.7|91860.7|91911.1|91861.1|91911.5|91861.5|91908.9|91858.9|35
1643827270000|2022-02-02 18:41:10|91910.6|91860.6|91907.3|91857.3|91911.5|91861.5|91904.1|91854.1|57
1643827280000|2022-02-02 18:41:20|91907.1|91857.1|91908.1|91858.1|91908.7|91858.7|91906.8|91856.8|45
1643827290000|2022-02-02 18:41:30|91907.8|91857.8|91909.2|91859.2|91910|91860|91907.7|91857.7|36
1643827300000|2022-02-02 18:41:40|91908.6|91858.6|91908.4|91858.4|91908.8|91858.8|91907.1|91857.1|33
1643827310000|2022-02-02 18:41:50|91907.4|91857.4|91907.7|91857.7|91909|91859|91906.9|91856.9|18
1643827320000|2022-02-02 18:42:00|91907.6|91857.6|91909.1|91859.1|91909.5|91859.5|91907.6|91857.6|9
1643827330000|2022-02-02 18:42:10|91908.4|91858.4|91909.1|91859.1|91909.5|91859.5|91907.5|91857.5|18
1643827340000|2022-02-02 18:42:20|91909.2|91859.2|91908.4|91858.4|91910|91860|91908.4|91858.4|20
1643827350000|2022-02-02 18:42:30|91908.1|91858.1|91908.4|91858.4|91909.4|91859.4|91908|91858|17
1643827360000|2022-02-02 18:42:40|91908.6|91858.6|91912.3|91862.3|91913.9|91863.9|91907.8|91857.8|45
1643827370000|2022-02-02 18:42:50|91912.5|91862.5|91918.8|91868.8|91918.8|91868.8|91910.5|91860.5|46
1643827380000|2022-02-02 18:43:00|91919.4|91869.4|91920.7|91870.7|91923|91873|91918.6|91868.6|41
1643827390000|2022-02-02 18:43:10|91920.4|91870.4|91921.2|91871.2|91921.5|91871.5|91919.6|91869.6|28
1643827400000|2022-02-02 18:43:20|91921.1|91871.1|91921|91871|91921.1|91871.1|91920.7|91870.7|20
1643827410000|2022-02-02 18:43:30|91921.1|91871.1|91921.5|91871.5|91924.1|91874.1|91920.4|91870.4|33
1643827420000|2022-02-02 18:43:40|91921.3|91871.3|91920.4|91870.4|91922.2|91872.2|91918.9|91868.9|33
1643827430000|2022-02-02 18:43:50|91920.3|91870.3|91916.4|91866.4|91920.3|91870.3|91916.3|91866.3|23
1643827440000|2022-02-02 18:44:00|91916.3|91866.3|91920.2|91870.2|91922|91872|91916.3|91866.3|24
1643827450000|2022-02-02 18:44:10|91920.4|91870.4|91922|91872|91923.8|91873.8|91920.4|91870.4|29
1643827460000|2022-02-02 18:44:20|91922.1|91872.1|91919.7|91869.7|91922.1|91872.1|91919.6|91869.6|25
1643827470000|2022-02-02 18:44:30|91920|91870|91919.4|91869.4|91920.3|91870.3|91919.1|91869.1|8
1643827480000|2022-02-02 18:44:40|91919.5|91869.5|91915.7|91865.7|91919.5|91869.5|91915.4|91865.4|33
1643827490000|2022-02-02 18:44:50|91915.8|91865.8|91913.6|91863.6|91916.7|91866.7|91913.6|91863.6|34
1643827500000|2022-02-02 18:45:00|91914.4|91864.4|91914.3|91864.3|91918.1|91868.1|91913.3|91863.3|49
1643827510000|2022-02-02 18:45:10|91914|91864|91914.6|91864.6|91915.2|91865.2|91913.2|91863.2|26
1643827520000|2022-02-02 18:45:20|91914.2|91864.2|91912.8|91862.8|91916.1|91866.1|91909.6|91859.6|38
1643827530000|2022-02-02 18:45:30|91912.9|91862.9|91909|91859|91912.9|91862.9|91909|91859|27
1643827540000|2022-02-02 18:45:40|91908.6|91858.6|91911.1|91861.1|91911.2|91861.2|91908.6|91858.6|16
1643827550000|2022-02-02 18:45:50|91911.2|91861.2|91911.5|91861.5|91911.6|91861.6|91910.7|91860.7|19
1643827560000|2022-02-02 18:46:00|91913.1|91863.1|91912.4|91862.4|91913.1|91863.1|91912.1|91862.1|21
1643827570000|2022-02-02 18:46:10|91912.2|91862.2|91914.9|91864.9|91915.5|91865.5|91912.2|91862.2|41
1643827580000|2022-02-02 18:46:20|91915.3|91865.3|91912.9|91862.9|91915.3|91865.3|91912.9|91862.9|41
1643827590000|2022-02-02 18:46:30|91913.3|91863.3|91913|91863|91913.3|91863.3|91912.4|91862.4|30
1643827600000|2022-02-02 18:46:40|91913.4|91863.4|91913.6|91863.6|91914.5|91864.5|91912.8|91862.8|35
1643827610000|2022-02-02 18:46:50|91913.4|91863.4|91914.5|91864.5|91914.8|91864.8|91911.8|91861.8|32
1643827620000|2022-02-02 18:47:00|91913.9|91863.9|91913.8|91863.8|91914.4|91864.4|91912.4|91862.4|19
1643827630000|2022-02-02 18:47:10|91914.3|91864.3|91910.3|91860.3|91914.3|91864.3|91908.7|91858.7|31
1643827640000|2022-02-02 18:47:20|91910.8|91860.8|91907.7|91857.7|91911.3|91861.3|91907.3|91857.3|35
1643827650000|2022-02-02 18:47:30|91908|91858|91908.6|91858.6|91909.4|91859.4|91907.6|91857.6|35
1643827660000|2022-02-02 18:47:40|91908.3|91858.3|91909.2|91859.2|91909.7|91859.7|91908|91858|20
1643827670000|2022-02-02 18:47:50|91909.9|91859.9|91912.6|91862.6|91914.3|91864.3|91909.5|91859.5|34
1643827680000|2022-02-02 18:48:00|91912.3|91862.3|91921|91871|91921.1|91871.1|91911.1|91861.1|53
1643827690000|2022-02-02 18:48:10|91920.2|91870.2|91934.7|91884.7|91936.7|91886.7|91920.2|91870.2|54
1643827700000|2022-02-02 18:48:20|91934.4|91884.4|91935.4|91885.4|91936.4|91886.4|91932.8|91882.8|47
1643827710000|2022-02-02 18:48:30|91934.9|91884.9|91934.9|91884.9|91937|91887|91934.7|91884.7|46
1643827720000|2022-02-02 18:48:40|91935|91885|91933.6|91883.6|91936|91886|91933.4|91883.4|43
1643827730000|2022-02-02 18:48:50|91933.7|91883.7|91936.1|91886.1|91937.1|91887.1|91933.1|91883.1|34
1643827740000|2022-02-02 18:49:00|91935.7|91885.7|91952|91902|91953.1|91903.1|91935.2|91885.2|59
1643827750000|2022-02-02 18:49:10|91953.5|91903.5|91964.1|91914.1|91966.2|91916.2|91953.5|91903.5|57
1643827760000|2022-02-02 18:49:20|91963.2|91913.2|91964.1|91914.1|91965.8|91915.8|91962.2|91912.2|53
1643827770000|2022-02-02 18:49:30|91962.8|91912.8|91964.8|91914.8|91965.6|91915.6|91962|91912|61
1643827780000|2022-02-02 18:49:40|91964.5|91914.5|91962.3|91912.3|91964.6|91914.6|91960.6|91910.6|49
1643827790000|2022-02-02 18:49:50|91963.3|91913.3|91971|91921|91971|91921|91961.8|91911.8|58
1643827800000|2022-02-02 18:50:00|91970.7|91920.7|91970.9|91920.9|91971.5|91921.5|91967.6|91917.6|65
1643827810000|2022-02-02 18:50:10|91971.3|91921.3|91969.9|91919.9|91971.7|91921.7|91968.6|91918.6|51
1643827820000|2022-02-02 18:50:20|91969.7|91919.7|91970.9|91920.9|91971.9|91921.9|91969.7|91919.7|38
1643827830000|2022-02-02 18:50:30|91970.2|91920.2|91972.5|91922.5|91972.5|91922.5|91970.2|91920.2|38
1643827840000|2022-02-02 18:50:40|91972.4|91922.4|91970|91920|91972.4|91922.4|91968.6|91918.6|51
1643827850000|2022-02-02 18:50:50|91970.1|91920.1|91971.7|91921.7|91971.7|91921.7|91969.5|91919.5|33
1643827860000|2022-02-02 18:51:00|91971.5|91921.5|91971.3|91921.3|91971.6|91921.6|91970|91920|36
1643827870000|2022-02-02 18:51:10|91971.2|91921.2|91971|91921|91971.3|91921.3|91969|91919|26
1643827880000|2022-02-02 18:51:20|91970.6|91920.6|91967.4|91917.4|91970.7|91920.7|91967.4|91917.4|27
1643827890000|2022-02-02 18:51:30|91967.3|91917.3|91968.6|91918.6|91970.9|91920.9|91967.3|91917.3|43
1643827900000|2022-02-02 18:51:40|91968.9|91918.9|91970.4|91920.4|91970.8|91920.8|91968.6|91918.6|28
1643827910000|2022-02-02 18:51:50|91970.9|91920.9|91970.9|91920.9|91971.7|91921.7|91969.5|91919.5|37
1643827920000|2022-02-02 18:52:00|91970.7|91920.7|91970.4|91920.4|91971.8|91921.8|91969.5|91919.5|39
1643827930000|2022-02-02 18:52:10|91971.4|91921.4|91970.8|91920.8|91972.4|91922.4|91969.4|91919.4|43
1643827940000|2022-02-02 18:52:20|91970.3|91920.3|91969.9|91919.9|91971|91921|91968.4|91918.4|56
1643827950000|2022-02-02 18:52:30|91969.7|91919.7|91970.4|91920.4|91971.2|91921.2|91967.7|91917.7|49
1643827960000|2022-02-02 18:52:40|91970.5|91920.5|91968.3|91918.3|91972|91922|91968.3|91918.3|36
1643827970000|2022-02-02 18:52:50|91971.8|91921.8|91967.2|91917.2|91971.8|91921.8|91967.2|91917.2|40
1643827980000|2022-02-02 18:53:00|91967.9|91917.9|91969.4|91919.4|91972.6|91922.6|91967.9|91917.9|45
1643827990000|2022-02-02 18:53:10|91968.9|91918.9|91970.5|91920.5|91971.2|91921.2|91968.3|91918.3|47
1643828000000|2022-02-02 18:53:20|91970.1|91920.1|91970.5|91920.5|91972|91922|91969.5|91919.5|48
1643828010000|2022-02-02 18:53:30|91970.6|91920.6|91970.9|91920.9|91971.5|91921.5|91970.2|91920.2|34
1643828020000|2022-02-02 18:53:40|91970.7|91920.7|91971|91921|91972.3|91922.3|91969.6|91919.6|36
1643828030000|2022-02-02 18:53:50|91970.3|91920.3|91970.7|91920.7|91971.2|91921.2|91968.5|91918.5|35
1643828040000|2022-02-02 18:54:00|91970.9|91920.9|91970.1|91920.1|91970.9|91920.9|91969.1|91919.1|24
1643828050000|2022-02-02 18:54:10|91970.7|91920.7|91970|91920|91970.7|91920.7|91968.9|91918.9|11
1643828060000|2022-02-02 18:54:20|91969.7|91919.7|91968.6|91918.6|91969.7|91919.7|91968.1|91918.1|23
1643828070000|2022-02-02 18:54:30|91968.5|91918.5|91969.4|91919.4|91969.4|91919.4|91968|91918|17
1643828080000|2022-02-02 18:54:40|91969.2|91919.2|91969.2|91919.2|91970.5|91920.5|91967|91917|25
1643828090000|2022-02-02 18:54:50|91968.7|91918.7|91968.5|91918.5|91969.5|91919.5|91968.1|91918.1|16
1643828100000|2022-02-02 18:55:00|91968.7|91918.7|91970.3|91920.3|91970.3|91920.3|91968.4|91918.4|15
1643828110000|2022-02-02 18:55:10|91970.2|91920.2|91965.1|91915.1|91970.2|91920.2|91965|91915|34
1643828120000|2022-02-02 18:55:20|91965.6|91915.6|91966.9|91916.9|91967.2|91917.2|91964.8|91914.8|26
1643828130000|2022-02-02 18:55:30|91966.6|91916.6|91968.1|91918.1|91969.5|91919.5|91965.7|91915.7|33
1643828140000|2022-02-02 18:55:40|91969.5|91919.5|91968.9|91918.9|91969.9|91919.9|91964.5|91914.5|41
1643828150000|2022-02-02 18:55:50|91968.8|91918.8|91969|91919|91970|91920|91967.7|91917.7|24
1643828160000|2022-02-02 18:56:00|91973.6|91923.6|91971.4|91921.4|91973.6|91923.6|91971|91921|41
1643828170000|2022-02-02 18:56:10|91971.1|91921.1|91971.5|91921.5|91972.5|91922.5|91970.6|91920.6|33
1643828180000|2022-02-02 18:56:20|91971.8|91921.8|91972.4|91922.4|91973|91923|91971.2|91921.2|40
1643828190000|2022-02-02 18:56:30|91971.8|91921.8|91973.4|91923.4|91974.1|91924.1|91971.8|91921.8|36
1643828200000|2022-02-02 18:56:40|91969.9|91919.9|91970.6|91920.6|91973.8|91923.8|91966.7|91916.7|63
1643828210000|2022-02-02 18:56:50|91970.5|91920.5|91970.3|91920.3|91971.5|91921.5|91968.1|91918.1|48
1643828220000|2022-02-02 18:57:00|91971.3|91921.3|91974.8|91924.8|91977|91927|91970.3|91920.3|45
1643828230000|2022-02-02 18:57:10|91975.2|91925.2|91969.6|91919.6|91975.8|91925.8|91969.6|91919.6|64
1643828240000|2022-02-02 18:57:20|91969.5|91919.5|91969|91919|91972.3|91922.3|91968.3|91918.3|47
1643828250000|2022-02-02 18:57:30|91969.2|91919.2|91967.2|91917.2|91969.2|91919.2|91964.9|91914.9|34
1643828260000|2022-02-02 18:57:40|91966.8|91916.8|91963.8|91913.8|91967.6|91917.6|91963.8|91913.8|48
1643828270000|2022-02-02 18:57:50|91963.7|91913.7|91961|91911|91964.8|91914.8|91960|91910|44
1643828280000|2022-02-02 18:58:00|91960.3|91910.3|91960.6|91910.6|91961.9|91911.9|91956.7|91906.7|60
1643828290000|2022-02-02 18:58:10|91961.2|91911.2|91961.3|91911.3|91964.5|91914.5|91958.8|91908.8|52
1643828300000|2022-02-02 18:58:20|91963.4|91913.4|91957|91907|91963.6|91913.6|91953.3|91903.3|55
1643828310000|2022-02-02 18:58:30|91957.5|91907.5|91952.9|91902.9|91957.5|91907.5|91951.3|91901.3|50
1643828320000|2022-02-02 18:58:40|91952.6|91902.6|91955.2|91905.2|91955.7|91905.7|91952|91902|33
1643828330000|2022-02-02 18:58:50|91955.3|91905.3|91953.8|91903.8|91955.3|91905.3|91953.4|91903.4|33
1643828340000|2022-02-02 18:59:00|91953.7|91903.7|91952.8|91902.8|91953.9|91903.9|91950.6|91900.6|33
1643828350000|2022-02-02 18:59:10|91952.7|91902.7|91938.5|91888.5|91953.2|91903.2|91938.5|91888.5|53
1643828360000|2022-02-02 18:59:20|91938.4|91888.4|91931.1|91881.1|91940.6|91890.6|91928.7|91878.7|50
1643828370000|2022-02-02 18:59:30|91930.9|91880.9|91932.6|91882.6|91935|91885|91929.4|91879.4|45
1643828380000|2022-02-02 18:59:40|91933.6|91883.6|91938.6|91888.6|91938.6|91888.6|91932.5|91882.5|56
1643828390000|2022-02-02 18:59:50|91938.9|91888.9|91939.4|91889.4|91942.3|91892.3|91935.6|91885.6|68
1643828400000|2022-02-02 19:00:00|91940.2|91890.2|91949.8|91899.8|91950.1|91900.1|91937.2|91887.2|61
1643828410000|2022-02-02 19:00:10|91950.4|91900.4|91946.7|91896.7|91950.4|91900.4|91944.5|91894.5|78
1643828420000|2022-02-02 19:00:20|91946.4|91896.4|91948.3|91898.3|91949.2|91899.2|91945.2|91895.2|69
1643828430000|2022-02-02 19:00:30|91947.8|91897.8|91948|91898|91949.2|91899.2|91946.2|91896.2|61
1643828440000|2022-02-02 19:00:40|91947.4|91897.4|91947.1|91897.1|91948.3|91898.3|91945.2|91895.2|46
1643828450000|2022-02-02 19:00:50|91946.6|91896.6|91946.9|91896.9|91948.3|91898.3|91944.3|91894.3|35
1643828460000|2022-02-02 19:01:00|91946.5|91896.5|91944.2|91894.2|91947.5|91897.5|91944.2|91894.2|55
1643828470000|2022-02-02 19:01:10|91944.4|91894.4|91936|91886|91945|91895|91934.6|91884.6|57
1643828480000|2022-02-02 19:01:20|91937.4|91887.4|91932.9|91882.9|91941|91891|91932.5|91882.5|59
1643828490000|2022-02-02 19:01:30|91933|91883|91931.9|91881.9|91933.2|91883.2|91930.8|91880.8|44
1643828500000|2022-02-02 19:01:40|91931.5|91881.5|91932.1|91882.1|91932.1|91882.1|91931.3|91881.3|21
1643828510000|2022-02-02 19:01:50|91931.8|91881.8|91931.9|91881.9|91933.3|91883.3|91930.8|91880.8|31
1643828520000|2022-02-02 19:02:00|91932.9|91882.9|91933.9|91883.9|91934.9|91884.9|91931.9|91881.9|35
1643828530000|2022-02-02 19:02:10|91933.7|91883.7|91932.7|91882.7|91936.4|91886.4|91932.7|91882.7|21
1643828540000|2022-02-02 19:02:20|91932.6|91882.6|91933|91883|91934.4|91884.4|91929.2|91879.2|26
1643828550000|2022-02-02 19:02:30|91933.2|91883.2|91934.3|91884.3|91937.9|91887.9|91931.6|91881.6|57
1643828560000|2022-02-02 19:02:40|91934.2|91884.2|91933.9|91883.9|91935.9|91885.9|91933.5|91883.5|45
1643828570000|2022-02-02 19:02:50|91934.3|91884.3|91931.3|91881.3|91935.5|91885.5|91930.5|91880.5|51
1643828580000|2022-02-02 19:03:00|91931.2|91881.2|91933.9|91883.9|91934.1|91884.1|91929.9|91879.9|44
1643828590000|2022-02-02 19:03:10|91934.1|91884.1|91932.6|91882.6|91934.1|91884.1|91931.4|91881.4|39
1643828600000|2022-02-02 19:03:20|91932.7|91882.7|91932.3|91882.3|91933.5|91883.5|91932|91882|19
1643828610000|2022-02-02 19:03:30|91932.4|91882.4|91931.8|91881.8|91933|91883|91930.4|91880.4|21
1643828620000|2022-02-02 19:03:40|91931.9|91881.9|91930.3|91880.3|91932|91882|91930.2|91880.2|14
1643828630000|2022-02-02 19:03:50|91930.6|91880.6|91929.5|91879.5|91930.8|91880.8|91928.9|91878.9|23
1643828640000|2022-02-02 19:04:00|91929.3|91879.3|91924.2|91874.2|91933.3|91883.3|91923.8|91873.8|44
1643828650000|2022-02-02 19:04:10|91924.7|91874.7|91920.8|91870.8|91924.8|91874.8|91920.5|91870.5|34
1643828660000|2022-02-02 19:04:20|91920|91870|91921.3|91871.3|91921.9|91871.9|91919.8|91869.8|28
1643828670000|2022-02-02 19:04:30|91921.4|91871.4|91920.6|91870.6|91921.4|91871.4|91918.8|91868.8|28
1643828680000|2022-02-02 19:04:40|91920.9|91870.9|91919.2|91869.2|91921.3|91871.3|91918.8|91868.8|37
1643828690000|2022-02-02 19:04:50|91919.4|91869.4|91920.3|91870.3|91922.4|91872.4|91919|91869|43
1643828700000|2022-02-02 19:05:00|91920|91870|91919.8|91869.8|91921.3|91871.3|91919.5|91869.5|37
1643828710000|2022-02-02 19:05:10|91919.7|91869.7|91920.6|91870.6|91920.6|91870.6|91918.7|91868.7|29
1643828720000|2022-02-02 19:05:20|91920.5|91870.5|91922.1|91872.1|91924.5|91874.5|91920.2|91870.2|28
1643828730000|2022-02-02 19:05:30|91922.2|91872.2|91922.5|91872.5|91922.6|91872.6|91921.2|91871.2|29
1643828740000|2022-02-02 19:05:40|91922.3|91872.3|91922.4|91872.4|91923.2|91873.2|91922.1|91872.1|22
1643828750000|2022-02-02 19:05:50|91922.8|91872.8|91922.8|91872.8|91923.4|91873.4|91921.8|91871.8|21
1643828760000|2022-02-02 19:06:00|91923.3|91873.3|91923.3|91873.3|91924.2|91874.2|91922.7|91872.7|27
1643828770000|2022-02-02 19:06:10|91923.5|91873.5|91924.4|91874.4|91925.9|91875.9|91922.6|91872.6|17
1643828780000|2022-02-02 19:06:20|91924.5|91874.5|91926.9|91876.9|91929.6|91887.3|91911.7|91874.1|23
1643828790000|2022-02-02 19:06:30|91926.1|91876.1|91926.8|91876.8|91926.8|91876.8|91925.5|91875.5|23
1643828800000|2022-02-02 19:06:40|91927.4|91877.4|91943.2|91893.2|91945.4|91895.4|91926.8|91876.8|64
1643828810000|2022-02-02 19:06:50|91945.3|91895.3|91946.3|91896.3|91946.5|91896.5|91943.5|91893.5|57
1643828820000|2022-02-02 19:07:00|91946|91896|91946.2|91896.2|91948.4|91898.4|91945.1|91895.1|62
1643828830000|2022-02-02 19:07:10|91946.3|91896.3|91948.6|91898.6|91949.1|91899.1|91945.9|91895.9|58
1643828840000|2022-02-02 19:07:20|91948.1|91898.1|91946.8|91896.8|91948.4|91898.4|91945.5|91895.5|56
1643828850000|2022-02-02 19:07:30|91946.7|91896.7|91948.3|91898.3|91948.3|91898.3|91944.9|91894.9|58
1643828860000|2022-02-02 19:07:40|91948.8|91898.8|91945.2|91895.2|91949.6|91899.6|91944.7|91894.7|44
1643828870000|2022-02-02 19:07:50|91945|91895|91943.2|91893.2|91945.6|91895.6|91942.3|91892.3|32
1643828880000|2022-02-02 19:08:00|91943.5|91893.5|91938.5|91888.5|91943.5|91893.5|91935.9|91885.9|48
1643828890000|2022-02-02 19:08:10|91938.4|91888.4|91938.7|91888.7|91939.5|91889.5|91937.6|91887.6|23
1643828900000|2022-02-02 19:08:20|91938.8|91888.8|91939.5|91889.5|91939.6|91889.6|91938.5|91888.5|10
1643828910000|2022-02-02 19:08:30|91939.6|91889.6|91936.9|91886.9|91941.2|91891.2|91936.6|91886.6|26
1643828920000|2022-02-02 19:08:40|91936.7|91886.7|91939.3|91889.3|91939.7|91889.7|91936.5|91886.5|20
1643828930000|2022-02-02 19:08:50|91939.2|91889.2|91936.1|91886.1|91939.2|91889.2|91933.1|91883.1|38
1643828940000|2022-02-02 19:09:00|91936|91886|91939.6|91889.6|91940.1|91890.1|91935.4|91885.4|52
1643828950000|2022-02-02 19:09:10|91939.3|91889.3|91937.7|91887.7|91940|91890|91935.9|91885.9|47
1643828960000|2022-02-02 19:09:20|91937.5|91887.5|91936.4|91886.4|91937.9|91887.9|91933.3|91883.3|43
1643828970000|2022-02-02 19:09:30|91936.9|91886.9|91936.7|91886.7|91938.4|91888.4|91934.6|91884.6|37
1643828980000|2022-02-02 19:09:40|91936.3|91886.3|91937.9|91887.9|91938.1|91888.1|91935.5|91885.5|42
1643828990000|2022-02-02 19:09:50|91937.5|91887.5|91933.2|91883.2|91938.3|91888.3|91933.2|91883.2|44
1643829000000|2022-02-02 19:10:00|91933.3|91883.3|91934.2|91884.2|91935.9|91885.9|91933.3|91883.3|36
1643829010000|2022-02-02 19:10:10|91934.3|91884.3|91936|91886|91936.9|91886.9|91933.4|91883.4|39
1643829020000|2022-02-02 19:10:20|91936.2|91886.2|91936.1|91886.1|91936.5|91886.5|91935.9|91885.9|15
1643829030000|2022-02-02 19:10:30|91936|91886|91935.9|91885.9|91936.7|91886.7|91935.3|91885.3|25
1643829040000|2022-02-02 19:10:40|91936.1|91886.1|91936.1|91886.1|91937.1|91887.1|91935.5|91885.5|31
1643829050000|2022-02-02 19:10:50|91935.8|91885.8|91936.1|91886.1|91936.9|91886.9|91934.9|91884.9|38
1643829060000|2022-02-02 19:11:00|91936.2|91886.2|91935.6|91885.6|91936.7|91886.7|91934.9|91884.9|34
1643829070000|2022-02-02 19:11:10|91935.4|91885.4|91936|91886|91937.2|91887.2|91935.4|91885.4|29
1643829080000|2022-02-02 19:11:20|91936.4|91886.4|91933.8|91883.8|91936.4|91886.4|91932.9|91882.9|34
1643829090000|2022-02-02 19:11:30|91933.9|91883.9|91927.9|91877.9|91933.9|91883.9|91927.4|91877.4|39
1643829100000|2022-02-02 19:11:40|91927.1|91877.1|91930.2|91880.2|91930.2|91880.2|91926.8|91876.8|26
1643829110000|2022-02-02 19:11:50|91930.1|91880.1|91930.3|91880.3|91930.7|91880.7|91928.5|91878.5|25
1643829120000|2022-02-02 19:12:00|91929.9|91879.9|91931.2|91881.2|91932.6|91882.6|91929.9|91879.9|36
1643829130000|2022-02-02 19:12:10|91930.7|91880.7|91936|91886|91937.9|91887.9|91930.7|91880.7|42
1643829140000|2022-02-02 19:12:20|91935.9|91885.9|91938.8|91888.8|91940.7|91890.7|91935.8|91885.8|36
1643829150000|2022-02-02 19:12:30|91938.9|91888.9|91937.8|91887.8|91938.9|91888.9|91936.9|91886.9|32
1643829160000|2022-02-02 19:12:40|91937.2|91887.2|91939.3|91889.3|91939.6|91889.6|91933.6|91883.6|45
1643829170000|2022-02-02 19:12:50|91939|91889|91939|91889|91940.5|91890.5|91938.2|91888.2|35
1643829180000|2022-02-02 19:13:00|91939.4|91889.4|91935.6|91885.6|91939.4|91889.4|91932.7|91882.7|36
1643829190000|2022-02-02 19:13:10|91935.3|91885.3|91936.9|91886.9|91937.5|91887.5|91935.2|91885.2|21
1643829200000|2022-02-02 19:13:20|91937|91887|91935|91885|91937|91887|91932|91882|41
1643829210000|2022-02-02 19:13:30|91934.9|91884.9|91934.7|91884.7|91935.5|91885.5|91934|91884|26
1643829220000|2022-02-02 19:13:40|91935.3|91885.3|91934|91884|91935.5|91885.5|91931.3|91881.3|39
1643829230000|2022-02-02 19:13:50|91934.2|91884.2|91933.2|91883.2|91934.4|91884.4|91933.1|91883.1|12
1643829240000|2022-02-02 19:14:00|91933.1|91883.1|91931.3|91881.3|91934.4|91884.4|91931.3|91881.3|25
1643829250000|2022-02-02 19:14:10|91932.2|91882.2|91933|91883|91933.6|91883.6|91931.7|91881.7|27
1643829260000|2022-02-02 19:14:20|91933.1|91883.1|91936.1|91886.1|91936.6|91886.6|91932.3|91882.3|25
1643829270000|2022-02-02 19:14:30|91935.9|91885.9|91936.2|91886.2|91936.6|91886.6|91935.6|91885.6|16
1643829280000|2022-02-02 19:14:40|91936.3|91886.3|91939.5|91889.5|91939.6|91889.6|91936.3|91886.3|37
1643829290000|2022-02-02 19:14:50|91939.2|91889.2|91939.7|91889.7|91940.3|91890.3|91938.3|91888.3|27
1643829300000|2022-02-02 19:15:00|91939.8|91889.8|91939.6|91889.6|91941.9|91891.9|91938.4|91888.4|36
1643829310000|2022-02-02 19:15:10|91939.5|91889.5|91938.9|91888.9|91941|91891|91938.6|91888.6|39
1643829320000|2022-02-02 19:15:20|91939|91889|91939.1|91889.1|91939.5|91889.5|91938.7|91888.7|28
1643829330000|2022-02-02 19:15:30|91939.2|91889.2|91938.9|91888.9|91939.4|91889.4|91938.2|91888.2|21
1643829340000|2022-02-02 19:15:40|91938.8|91888.8|91939.3|91889.3|91940.2|91890.2|91937.2|91887.2|18
1643829350000|2022-02-02 19:15:50|91940.3|91890.3|91946.4|91896.4|91947.7|91897.7|91939.3|91889.3|53
1643829360000|2022-02-02 19:16:00|91944.7|91894.7|91948.2|91898.2|91948.3|91898.3|91944.4|91894.4|50
1643829370000|2022-02-02 19:16:10|91948|91898|91946.6|91896.6|91948.6|91898.6|91946.4|91896.4|36
1643829380000|2022-02-02 19:16:20|91946.7|91896.7|91946.5|91896.5|91947|91897|91946|91896|38
1643829390000|2022-02-02 19:16:30|91946.3|91896.3|91949.6|91899.6|91949.8|91899.8|91945.9|91895.9|41
1643829400000|2022-02-02 19:16:40|91947.3|91897.3|91947.6|91897.6|91950.3|91900.3|91947.3|91897.3|49
1643829410000|2022-02-02 19:16:50|91947.8|91897.8|91948.5|91898.5|91950|91900|91947.6|91897.6|51
1643829420000|2022-02-02 19:17:00|91949.5|91899.5|91949.8|91899.8|91952.5|91902.5|91949.5|91899.5|46
1643829430000|2022-02-02 19:17:10|91949.9|91899.9|91946.8|91896.8|91950.6|91900.6|91946.2|91896.2|53
1643829440000|2022-02-02 19:17:20|91946.6|91896.6|91944.3|91894.3|91949|91899|91944.2|91894.2|40
1643829450000|2022-02-02 19:17:30|91945|91895|91946.3|91896.3|91946.4|91896.4|91944.5|91894.5|26
1643829460000|2022-02-02 19:17:40|91946.4|91896.4|91942.5|91892.5|91946.7|91896.7|91942.5|91892.5|22
1643829470000|2022-02-02 19:17:50|91942.9|91892.9|91945.3|91895.3|91945.3|91895.3|91941.7|91891.7|33
1643829480000|2022-02-02 19:18:00|91945.4|91895.4|91947.8|91897.8|91949.8|91899.8|91943.2|91893.2|45
1643829490000|2022-02-02 19:18:10|91947.3|91897.3|91947.9|91897.9|91949.5|91899.5|91947.3|91897.3|28
1643829500000|2022-02-02 19:18:20|91947.3|91897.3|91943.6|91893.6|91947.7|91897.7|91942.5|91892.5|37
1643829510000|2022-02-02 19:18:30|91943.7|91893.7|91939.7|91889.7|91944|91894|91939.4|91889.4|33
1643829520000|2022-02-02 19:18:40|91940.2|91890.2|91939.9|91889.9|91940.9|91890.9|91938.9|91888.9|29
1643829530000|2022-02-02 19:18:50|91940.3|91890.3|91939.5|91889.5|91940.3|91890.3|91937.8|91887.8|31
1643829540000|2022-02-02 19:19:00|91938.7|91888.7|91933.7|91883.7|91938.7|91888.7|91931.1|91881.1|58
1643829550000|2022-02-02 19:19:10|91933.6|91883.6|91932.4|91882.4|91933.8|91883.8|91930.2|91880.2|37
1643829560000|2022-02-02 19:19:20|91932.3|91882.3|91933|91883|91933.5|91883.5|91931.5|91881.5|16
1643829570000|2022-02-02 19:19:30|91933.3|91883.3|91931.9|91881.9|91936.4|91886.4|91931.9|91881.9|43
1643829580000|2022-02-02 19:19:40|91932.2|91882.2|91932.9|91882.9|91934.7|91884.7|91929.4|91879.4|48
1643829590000|2022-02-02 19:19:50|91934.5|91884.5|91936.9|91886.9|91939|91889|91934.5|91884.5|45
1643829600000|2022-02-02 19:20:00|91937|91887|91935.4|91885.4|91937.7|91887.7|91934.6|91884.6|34
1643829610000|2022-02-02 19:20:10|91935.7|91885.7|91935.5|91885.5|91936|91886|91932.5|91882.5|27
1643829620000|2022-02-02 19:20:20|91936.7|91886.7|91936.1|91886.1|91937.6|91887.6|91935.1|91885.1|26
1643829630000|2022-02-02 19:20:30|91936.2|91886.2|91938.8|91888.8|91939.9|91889.9|91936.2|91886.2|33
1643829640000|2022-02-02 19:20:40|91938.7|91888.7|91936.2|91886.2|91940|91890|91934.9|91884.9|27
1643829650000|2022-02-02 19:20:50|91936.1|91886.1|91937|91887|91937|91887|91933.5|91883.5|21
1643829660000|2022-02-02 19:21:00|91936.9|91886.9|91937.2|91887.2|91937.2|91887.2|91935.9|91885.9|21
1643829670000|2022-02-02 19:21:10|91937.3|91887.3|91936.3|91886.3|91937.5|91887.5|91934.3|91884.3|22
1643829680000|2022-02-02 19:21:20|91935.7|91885.7|91936.8|91886.8|91937|91887|91935.7|91885.7|18
1643829690000|2022-02-02 19:21:30|91936.9|91886.9|91938.8|91888.8|91939.9|91889.9|91936|91886|38
1643829700000|2022-02-02 19:21:40|91938.3|91888.3|91935.8|91885.8|91939|91889|91934.8|91884.8|25
1643829710000|2022-02-02 19:21:50|91935.9|91885.9|91936.3|91886.3|91937.2|91887.2|91935.3|91885.3|26
1643829720000|2022-02-02 19:22:00|91936.1|91886.1|91938.6|91888.6|91938.6|91888.6|91936.1|91886.1|29
1643829730000|2022-02-02 19:22:10|91938.9|91888.9|91941.9|91891.9|91942.5|91892.5|91937.5|91887.5|30
1643829740000|2022-02-02 19:22:20|91941.6|91891.6|91940.6|91890.6|91942.9|91892.9|91940.6|91890.6|32
1643829750000|2022-02-02 19:22:30|91940.4|91890.4|91942.1|91892.1|91942.7|91892.7|91940.4|91890.4|21
1643829760000|2022-02-02 19:22:40|91942.4|91892.4|91944.6|91894.6|91944.7|91894.7|91942.4|91892.4|26
1643829770000|2022-02-02 19:22:50|91944.7|91894.7|91944.8|91894.8|91945.3|91895.3|91944.2|91894.2|15
1643829780000|2022-02-02 19:23:00|91944.5|91894.5|91940.5|91890.5|91944.5|91894.5|91940|91890|28
1643829790000|2022-02-02 19:23:10|91939.9|91889.9|91939.6|91889.6|91941.6|91891.6|91937.9|91887.9|20
1643829800000|2022-02-02 19:23:20|91940.9|91890.9|91940|91890|91940.9|91890.9|91939.4|91889.4|19
1643829810000|2022-02-02 19:23:30|91939.9|91889.9|91938.2|91888.2|91941.1|91891.1|91937.9|91887.9|24
1643829820000|2022-02-02 19:23:40|91938.3|91888.3|91938.1|91888.1|91939.4|91889.4|91937|91887|29
1643829830000|2022-02-02 19:23:50|91938|91888|91938.2|91888.2|91938.6|91888.6|91936.8|91886.8|21
1643829840000|2022-02-02 19:24:00|91938.1|91888.1|91939.6|91889.6|91939.8|91889.8|91938.1|91888.1|22
1643829850000|2022-02-02 19:24:10|91939.2|91889.2|91940.5|91890.5|91940.8|91890.8|91939.2|91889.2|20
1643829860000|2022-02-02 19:24:20|91940.6|91890.6|91937.6|91887.6|91940.6|91890.6|91935.7|91885.7|29
1643829870000|2022-02-02 19:24:30|91937.8|91887.8|91938.5|91888.5|91938.8|91888.8|91937|91887|16
1643829880000|2022-02-02 19:24:40|91938.3|91888.3|91934.3|91884.3|91938.4|91888.4|91933.1|91883.1|34
1643829890000|2022-02-02 19:24:50|91934|91884|91934.5|91884.5|91934.8|91884.8|91933.9|91883.9|13
1643829900000|2022-02-02 19:25:00|91934.1|91884.1|91936.3|91886.3|91937.6|91887.6|91934.1|91884.1|15
1643829910000|2022-02-02 19:25:10|91936.2|91886.2|91938.8|91888.8|91939.9|91889.9|91934.2|91884.2|32
1643829920000|2022-02-02 19:25:20|91938.2|91888.2|91939.1|91889.1|91939.4|91889.4|91936.4|91886.4|31
1643829930000|2022-02-02 19:25:30|91939|91889|91939.6|91889.6|91941.4|91891.4|91939|91889|24
1643829940000|2022-02-02 19:25:40|91939.3|91889.3|91939.7|91889.7|91941.2|91891.2|91939.1|91889.1|25
1643829950000|2022-02-02 19:25:50|91938.7|91888.7|91939.7|91889.7|91940.4|91890.4|91938.3|91888.3|17
1643829960000|2022-02-02 19:26:00|91939.9|91889.9|91939.1|91889.1|91939.9|91889.9|91938.7|91888.7|14
1643829970000|2022-02-02 19:26:10|91939.9|91889.9|91936.8|91886.8|91939.9|91889.9|91936.8|91886.8|16
1643829980000|2022-02-02 19:26:20|91936.9|91886.9|91936.1|91886.1|91938.4|91888.4|91935.7|91885.7|28
1643829990000|2022-02-02 19:26:30|91936.2|91886.2|91938.5|91888.5|91939.5|91889.5|91936.2|91886.2|31
1643830000000|2022-02-02 19:26:40|91938.7|91888.7|91935.4|91885.4|91938.7|91888.7|91933|91883|29
1643830010000|2022-02-02 19:26:50|91935.5|91885.5|91935.5|91885.5|91936.4|91886.4|91935.4|91885.4|36
1643830020000|2022-02-02 19:27:00|91935.8|91885.8|91936|91886|91936.3|91886.3|91935.4|91885.4|14
1643830030000|2022-02-02 19:27:10|91935.9|91885.9|91936.6|91886.6|91937.2|91887.2|91935.8|91885.8|17
1643830040000|2022-02-02 19:27:20|91936.4|91886.4|91936.2|91886.2|91936.5|91886.5|91935.6|91885.6|16
1643830050000|2022-02-02 19:27:30|91936.3|91886.3|91936.6|91886.6|91937.5|91887.5|91936|91886|13
1643830060000|2022-02-02 19:27:40|91936.5|91886.5|91936.4|91886.4|91937.9|91887.9|91935.9|91885.9|27
1643830070000|2022-02-02 19:27:50|91936.3|91886.3|91935.7|91885.7|91936.8|91886.8|91934.9|91884.9|20
1643830080000|2022-02-02 19:28:00|91935.8|91885.8|91935.5|91885.5|91936|91886|91934.4|91884.4|25
1643830090000|2022-02-02 19:28:10|91935.4|91885.4|91933|91883|91936.6|91886.6|91932.8|91882.8|25
1643830100000|2022-02-02 19:28:20|91932.9|91882.9|91942.4|91892.4|91944|91894|91931.9|91881.9|42
1643830110000|2022-02-02 19:28:30|91943.2|91893.2|91939.2|91889.2|91944.1|91894.1|91939.2|91889.2|50
1643830120000|2022-02-02 19:28:40|91939.3|91889.3|91939.8|91889.8|91941|91891|91939.1|91889.1|53
1643830130000|2022-02-02 19:28:50|91939.2|91889.2|91936.8|91886.8|91939.2|91889.2|91935.2|91885.2|36
1643830140000|2022-02-02 19:29:00|91937|91887|91936.6|91886.6|91937.3|91887.3|91935.3|91885.3|28
1643830150000|2022-02-02 19:29:10|91936.5|91886.5|91935.4|91885.4|91937.1|91887.1|91935.3|91885.3|23
1643830160000|2022-02-02 19:29:20|91935.7|91885.7|91935.4|91885.4|91935.7|91885.7|91933.8|91883.8|21
1643830170000|2022-02-02 19:29:30|91935.3|91885.3|91935.1|91885.1|91935.4|91885.4|91935.1|91885.1|9
1643830180000|2022-02-02 19:29:40|91934.9|91884.9|91936.5|91886.5|91936.5|91886.5|91934.9|91884.9|15
1643830190000|2022-02-02 19:29:50|91936|91886|91936.3|91886.3|91937.6|91887.6|91935.5|91885.5|30
1643830200000|2022-02-02 19:30:00|91935.8|91885.8|91929|91879|91936.8|91886.8|91929|91879|36
1643830210000|2022-02-02 19:30:10|91929.3|91879.3|91928.7|91878.7|91930.6|91880.6|91927.8|91877.8|30
1643830220000|2022-02-02 19:30:20|91928.3|91878.3|91928.8|91878.8|91928.8|91878.8|91927.1|91877.1|25
1643830230000|2022-02-02 19:30:30|91928.9|91878.9|91927.9|91877.9|91930|91880|91927.9|91877.9|20
1643830240000|2022-02-02 19:30:40|91928.1|91878.1|91923.1|91873.1|91931.2|91881.2|91922.2|91872.2|55
1643830250000|2022-02-02 19:30:50|91922.1|91872.1|91921.8|91871.8|91923.5|91873.5|91919.2|91869.2|41
1643830260000|2022-02-02 19:31:00|91922.1|91872.1|91922.3|91872.3|91924.1|91874.1|91922|91872|23
1643830270000|2022-02-02 19:31:10|91922.4|91872.4|91922.8|91872.8|91923.1|91873.1|91922.1|91872.1|23
1643830280000|2022-02-02 19:31:20|91922.7|91872.7|91922.3|91872.3|91924.5|91874.5|91922|91872|35
1643830290000|2022-02-02 19:31:30|91922.5|91872.5|91921.2|91871.2|91924.2|91874.2|91921.2|91871.2|29
1643830300000|2022-02-02 19:31:40|91921.5|91871.5|91921.2|91871.2|91922.4|91872.4|91921|91871|21
1643830310000|2022-02-02 19:31:50|91921.1|91871.1|91922.2|91872.2|91922.9|91872.9|91920.9|91870.9|24
1643830320000|2022-02-02 19:32:00|91922|91872|91920.8|91870.8|91923.6|91873.6|91918.9|91868.9|24
1643830330000|2022-02-02 19:32:10|91921.2|91871.2|91919|91869|91922.9|91872.9|91917.7|91867.7|22
1643830340000|2022-02-02 19:32:20|91918.8|91868.8|91919.4|91869.4|91921.2|91871.2|91918.4|91868.4|16
1643830350000|2022-02-02 19:32:30|91918.7|91868.7|91922.4|91872.4|91922.9|91872.9|91918.7|91868.7|20
1643830360000|2022-02-02 19:32:40|91922.7|91872.7|91919.2|91869.2|91922.9|91872.9|91919.2|91869.2|20
1643830370000|2022-02-02 19:32:50|91920.6|91870.6|91919.2|91869.2|91922.2|91872.2|91919.2|91869.2|22
1643830380000|2022-02-02 19:33:00|91921.9|91871.9|91922.6|91872.6|91925|91875|91921.5|91871.5|33
1643830390000|2022-02-02 19:33:10|91922.9|91872.9|91925.1|91875.1|91925.6|91875.6|91922.6|91872.6|22
1643830400000|2022-02-02 19:33:20|91924.7|91874.7|91922.6|91872.6|91924.7|91874.7|91921.1|91871.1|24
1643830410000|2022-02-02 19:33:30|91920.9|91870.9|91922|91872|91925|91875|91920.9|91870.9|32
1643830420000|2022-02-02 19:33:40|91922.2|91872.2|91920.6|91870.6|91923.6|91873.6|91920.6|91870.6|30
1643830430000|2022-02-02 19:33:50|91921|91871|91921.2|91871.2|91921.7|91871.7|91920.7|91870.7|25
1643830440000|2022-02-02 19:34:00|91923|91873|91921.7|91871.7|91923.3|91873.3|91921.7|91871.7|22
1643830450000|2022-02-02 19:34:10|91921.9|91871.9|91922.7|91872.7|91923.2|91873.2|91920.9|91870.9|28
1643830460000|2022-02-02 19:34:20|91922.9|91872.9|91922.3|91872.3|91923.3|91873.3|91922.1|91872.1|12
1643830470000|2022-02-02 19:34:30|91921.7|91871.7|91917.7|91867.7|91921.7|91871.7|91917.2|91867.2|19
1643830480000|2022-02-02 19:34:40|91917.8|91867.8|91910.8|91860.8|91919.2|91869.2|91909|91859|34
1643830490000|2022-02-02 19:34:50|91910.5|91860.5|91909.6|91859.6|91910.5|91860.5|91907.2|91857.2|40
1643830500000|2022-02-02 19:35:00|91909.8|91859.8|91908.6|91858.6|91909.9|91859.9|91907.4|91857.4|41
1643830510000|2022-02-02 19:35:10|91908.7|91858.7|91909.4|91859.4|91909.4|91859.4|91907.3|91857.3|33
1643830520000|2022-02-02 19:35:20|91909.3|91859.3|91910.1|91860.1|91910.3|91860.3|91908.7|91858.7|22
1643830530000|2022-02-02 19:35:30|91910.2|91860.2|91910.4|91860.4|91911.2|91861.2|91909.9|91859.9|19
1643830540000|2022-02-02 19:35:40|91910.5|91860.5|91910.7|91860.7|91910.7|91860.7|91910.4|91860.4|6
1643830550000|2022-02-02 19:35:50|91910.6|91860.6|91911.9|91861.9|91911.9|91861.9|91910|91860|20
1643830560000|2022-02-02 19:36:00|91911.4|91861.4|91911.1|91861.1|91911.8|91861.8|91909|91859|37
1643830570000|2022-02-02 19:36:10|91910.9|91860.9|91911.1|91861.1|91911.4|91861.4|91910.2|91860.2|24
1643830580000|2022-02-02 19:36:20|91911|91861|91911.4|91861.4|91912.3|91862.3|91911|91861|19
1643830590000|2022-02-02 19:36:30|91911.3|91861.3|91915.3|91865.3|91915.3|91865.3|91911.2|91861.2|23
1643830600000|2022-02-02 19:36:40|91915.2|91865.2|91915.2|91865.2|91917.2|91867.2|91915.1|91865.1|24
1643830610000|2022-02-02 19:36:50|91915.9|91865.9|91918.2|91868.2|91919.1|91869.1|91915.8|91865.8|26
1643830620000|2022-02-02 19:37:00|91919.5|91869.5|91912.5|91862.5|91919.5|91869.5|91911.8|91861.8|36
1643830630000|2022-02-02 19:37:10|91912.8|91862.8|91915.2|91865.2|91915.2|91865.2|91911.8|91861.8|27
1643830640000|2022-02-02 19:37:20|91914.6|91864.6|91915.8|91865.8|91916.8|91866.8|91911|91861|21
1643830650000|2022-02-02 19:37:30|91916.8|91866.8|91913|91863|91916.8|91866.8|91912.4|91862.4|18
1643830660000|2022-02-02 19:37:40|91913.4|91863.4|91909.7|91859.7|91914.5|91864.5|91909.1|91859.1|33
1643830670000|2022-02-02 19:37:50|91910|91860|91909.2|91859.2|91910|91860|91908.8|91858.8|14
1643830680000|2022-02-02 19:38:00|91909.3|91859.3|91912|91862|91912|91862|91908.8|91858.8|15
1643830690000|2022-02-02 19:38:10|91911.9|91861.9|91913.9|91863.9|91913.9|91863.9|91911.4|91861.4|12
1643830700000|2022-02-02 19:38:20|91913.5|91863.5|91913.5|91863.5|91915.5|91865.5|91913.1|91863.1|26
1643830710000|2022-02-02 19:38:30|91914.5|91864.5|91917.1|91867.1|91917.7|91867.7|91911.9|91861.9|32
1643830720000|2022-02-02 19:38:40|91916.7|91866.7|91917.1|91867.1|91918.8|91868.8|91916.6|91866.6|16
1643830730000|2022-02-02 19:38:50|91917.4|91867.4|91916.1|91866.1|91918.9|91868.9|91915.5|91865.5|35
1643830740000|2022-02-02 19:39:00|91915.9|91865.9|91916.3|91866.3|91917.5|91867.5|91915.9|91865.9|21
1643830750000|2022-02-02 19:39:10|91916.6|91866.6|91916.9|91866.9|91917.5|91867.5|91916.2|91866.2|21
1643830760000|2022-02-02 19:39:20|91917|91867|91917.7|91867.7|91919.2|91869.2|91916.7|91866.7|17
1643830770000|2022-02-02 19:39:30|91917.8|91867.8|91919.5|91869.5|91920|91870|91917.8|91867.8|17
1643830780000|2022-02-02 19:39:40|91919.6|91869.6|91920.2|91870.2|91920.4|91870.4|91919.1|91869.1|20
1643830790000|2022-02-02 19:39:50|91920.1|91870.1|91919.9|91869.9|91920.4|91870.4|91919.7|91869.7|12
1643830800000|2022-02-02 19:40:00|91920|91870|91919.5|91869.5|91920|91870|91918.3|91868.3|21
1643830810000|2022-02-02 19:40:10|91919.3|91869.3|91913|91863|91919.8|91869.8|91913|91863|30
1643830820000|2022-02-02 19:40:20|91912.1|91862.1|91913.7|91863.7|91916.1|91866.1|91910.6|91860.6|52
1643830830000|2022-02-02 19:40:30|91913.6|91863.6|91912.7|91862.7|91915.5|91865.5|91912.4|91862.4|32
1643830840000|2022-02-02 19:40:40|91912.1|91862.1|91914|91864|91915.9|91865.9|91912.1|91862.1|31
1643830850000|2022-02-02 19:40:50|91914.6|91864.6|91914.7|91864.7|91915|91865|91913.5|91863.5|36
1643830860000|2022-02-02 19:41:00|91915.1|91865.1|91913.1|91863.1|91915.1|91865.1|91912.5|91862.5|22
1643830870000|2022-02-02 19:41:10|91913.2|91863.2|91910|91860|91915.2|91865.2|91910|91860|43
1643830880000|2022-02-02 19:41:20|91909.7|91859.7|91910.1|91860.1|91911.1|91861.1|91908.4|91858.4|38
1643830890000|2022-02-02 19:41:30|91910.5|91860.5|91908.3|91858.3|91911.3|91861.3|91908.3|91858.3|25
1643830900000|2022-02-02 19:41:40|91908.2|91858.2|91906.7|91856.7|91909.3|91859.3|91906.7|91856.7|27
1643830910000|2022-02-02 19:41:50|91907.5|91857.5|91902.9|91852.9|91910.3|91867.4|91892.4|91852.9|55
1643830920000|2022-02-02 19:42:00|91902.7|91852.7|91903.6|91853.6|91909.2|91859.2|91900.8|91850.8|59
1643830930000|2022-02-02 19:42:10|91903.7|91853.7|91900.3|91850.3|91903.7|91853.7|91899.6|91849.6|39
1643830940000|2022-02-02 19:42:20|91901|91851|91902.1|91852.1|91902.7|91852.7|91899.7|91849.7|48
1643830950000|2022-02-02 19:42:30|91901.9|91851.9|91900.6|91850.6|91903.6|91853.6|91897.6|91847.6|38
1643830960000|2022-02-02 19:42:40|91898.2|91848.2|91903.4|91853.4|91904.9|91854.9|91898.2|91848.2|36
1643830970000|2022-02-02 19:42:50|91902.7|91852.7|91904.7|91854.7|91906.1|91856.1|91902.6|91852.6|41
1643830980000|2022-02-02 19:43:00|91904.9|91854.9|91903.5|91853.5|91905.9|91855.9|91903.4|91853.4|22
1643830990000|2022-02-02 19:43:10|91904.7|91854.7|91904.2|91854.2|91905.3|91855.3|91903.6|91853.6|16
1643831000000|2022-02-02 19:43:20|91904.3|91854.3|91902.5|91852.5|91905.5|91855.5|91902|91852|35
1643831010000|2022-02-02 19:43:30|91901.8|91851.8|91904.8|91854.8|91905.4|91855.4|91901.5|91851.5|34
1643831020000|2022-02-02 19:43:40|91905.4|91855.4|91904.7|91854.7|91905.4|91855.4|91904|91854|18
1643831030000|2022-02-02 19:43:50|91904.8|91854.8|91904|91854|91905.2|91855.2|91903.3|91853.3|16
1643831040000|2022-02-02 19:44:00|91904.1|91854.1|91905.1|91855.1|91905.2|91855.2|91903.9|91853.9|20
1643831050000|2022-02-02 19:44:10|91905.2|91855.2|91905.8|91855.8|91907.1|91857.1|91904.9|91854.9|17
1643831060000|2022-02-02 19:44:20|91905.9|91855.9|91906.1|91856.1|91906.5|91856.5|91905|91855|13
1643831070000|2022-02-02 19:44:30|91906.4|91856.4|91904.6|91854.6|91906.4|91856.4|91904.6|91854.6|21
1643831080000|2022-02-02 19:44:40|91905.9|91855.9|91905.8|91855.8|91905.9|91855.9|91904.6|91854.6|19
1643831090000|2022-02-02 19:44:50|91905.4|91855.4|91905.2|91855.2|91905.5|91855.5|91904.1|91854.1|17
1643831100000|2022-02-02 19:45:00|91905.1|91855.1|91905.5|91855.5|91906.8|91856.8|91903.8|91853.8|32
1643831110000|2022-02-02 19:45:10|91905.4|91855.4|91906.3|91856.3|91907.5|91857.5|91905.4|91855.4|11
1643831120000|2022-02-02 19:45:20|91906.2|91856.2|91906|91856|91906.2|91856.2|91904.4|91854.4|23
1643831130000|2022-02-02 19:45:30|91904.8|91854.8|91906.1|91856.1|91906.4|91856.4|91904.1|91854.1|22
1643831140000|2022-02-02 19:45:40|91905.8|91855.8|91906.6|91856.6|91906.6|91856.6|91903.5|91853.5|22
1643831150000|2022-02-02 19:45:50|91906.4|91856.4|91905.2|91855.2|91909|91859|91905.1|91855.1|37
1643831160000|2022-02-02 19:46:00|91906.1|91856.1|91913.1|91863.1|91915|91865|91905.9|91855.9|49
1643831170000|2022-02-02 19:46:10|91912.7|91862.7|91915.9|91865.9|91916.2|91866.2|91911.7|91861.7|35
1643831180000|2022-02-02 19:46:20|91916|91866|91918.5|91868.5|91918.7|91868.7|91913.8|91863.8|48
1643831190000|2022-02-02 19:46:30|91918.4|91868.4|91917.9|91867.9|91918.4|91868.4|91916.6|91866.6|19
1643831200000|2022-02-02 19:46:40|91918|91868|91916.9|91866.9|91918|91868|91916.4|91866.4|23
1643831210000|2022-02-02 19:46:50|91917|91867|91916.3|91866.3|91919.8|91869.8|91916.2|91866.2|25
1643831220000|2022-02-02 19:47:00|91916|91866|91915.2|91865.2|91917|91867|91915.2|91865.2|28
1643831230000|2022-02-02 19:47:10|91916.3|91866.3|91915.1|91865.1|91917.1|91867.1|91914.8|91864.8|25
1643831240000|2022-02-02 19:47:20|91915.5|91865.5|91916.1|91866.1|91916.7|91866.7|91913.5|91863.5|35
1643831250000|2022-02-02 19:47:30|91916.3|91866.3|91915.4|91865.4|91916.3|91866.3|91912.9|91862.9|39
1643831260000|2022-02-02 19:47:40|91916.2|91866.2|91916.8|91866.8|91917.3|91867.3|91915.4|91865.4|28
1643831270000|2022-02-02 19:47:50|91915.8|91865.8|91916.9|91866.9|91917.4|91867.4|91915|91865|30
1643831280000|2022-02-02 19:48:00|91917|91867|91916.7|91866.7|91922.5|91872.5|91912.5|91862.5|45
1643831290000|2022-02-02 19:48:10|91917|91867|91911.6|91861.6|91918.5|91868.5|91908.8|91858.8|53
1643831300000|2022-02-02 19:48:20|91911.3|91861.3|91915.7|91865.7|91917.5|91867.5|91911.2|91861.2|44
1643831310000|2022-02-02 19:48:30|91914.4|91864.4|91913.1|91863.1|91914.4|91864.4|91910.4|91860.4|43
1643831320000|2022-02-02 19:48:40|91912.4|91862.4|91909.2|91859.2|91914.1|91864.1|91907.7|91857.7|35
1643831330000|2022-02-02 19:48:50|91908.3|91858.3|91880.8|91830.8|91911.1|91861.1|91879.7|91829.7|64
1643831340000|2022-02-02 19:49:00|91881.1|91831.1|91879.1|91829.1|91881.5|91831.5|91875.8|91825.8|54
1643831350000|2022-02-02 19:49:10|91879|91829|91877.3|91827.3|91879|91829|91875.3|91825.3|32
1643831360000|2022-02-02 19:49:20|91875.7|91825.7|91863.4|91813.4|91875.7|91825.7|91855.8|91805.8|67
1643831370000|2022-02-02 19:49:30|91863.2|91813.2|91863.5|91813.5|91871.7|91821.7|91863.2|91813.2|54
1643831380000|2022-02-02 19:49:40|91863.8|91813.8|91865|91815|91867.7|91817.7|91861.5|91811.5|50
1643831390000|2022-02-02 19:49:50|91862.2|91812.2|91856.4|91806.4|91865.4|91815.4|91855.2|91805.2|65
1643831400000|2022-02-02 19:50:00|91855.6|91805.6|91853.2|91803.2|91859|91809|91852.9|91802.9|49
1643831410000|2022-02-02 19:50:10|91853.7|91803.7|91856.1|91806.1|91857.7|91807.7|91853.7|91803.7|41
1643831420000|2022-02-02 19:50:20|91855.9|91805.9|91858.4|91808.4|91858.8|91808.8|91855.6|91805.6|35
1643831430000|2022-02-02 19:50:30|91857.8|91807.8|91860.1|91810.1|91862.9|91812.9|91857.5|91807.5|36
1643831440000|2022-02-02 19:50:40|91860.3|91810.3|91862.1|91812.1|91863.8|91813.8|91859.8|91809.8|54
1643831450000|2022-02-02 19:50:50|91862.3|91812.3|91863|91813|91863.4|91813.4|91861.8|91811.8|27
1643831460000|2022-02-02 19:51:00|91863.1|91813.1|91862.5|91812.5|91864.3|91814.3|91862.3|91812.3|28
1643831470000|2022-02-02 19:51:10|91862.4|91812.4|91862.9|91812.9|91864.6|91814.6|91862.3|91812.3|28
1643831480000|2022-02-02 19:51:20|91862.8|91812.8|91864.1|91814.1|91865|91815|91861.9|91811.9|34
1643831490000|2022-02-02 19:51:30|91864.5|91814.5|91860|91810|91864.8|91814.8|91859.5|91809.5|28
1643831500000|2022-02-02 19:51:40|91860.7|91810.7|91864.7|91814.7|91864.7|91814.7|91859.8|91809.8|31
1643831510000|2022-02-02 19:51:50|91865|91815|91866.1|91816.1|91866.7|91816.7|91864.3|91814.3|21
1643831520000|2022-02-02 19:52:00|91865.1|91815.1|91865.3|91815.3|91866.5|91816.5|91864.8|91814.8|19
1643831530000|2022-02-02 19:52:10|91865.2|91815.2|91871.6|91821.6|91872.5|91822.5|91865.2|91815.2|44
1643831540000|2022-02-02 19:52:20|91872.1|91822.1|91871.6|91821.6|91873.2|91823.2|91870.9|91820.9|31
1643831550000|2022-02-02 19:52:30|91871.2|91821.2|91870.9|91820.9|91873.4|91823.4|91870|91820|44
1643831560000|2022-02-02 19:52:40|91871.5|91821.5|91873.4|91823.4|91873.9|91823.9|91871.2|91821.2|35
1643831570000|2022-02-02 19:52:50|91872.1|91822.1|91872.8|91822.8|91873.4|91823.4|91871.7|91821.7|42
1643831580000|2022-02-02 19:53:00|91873|91823|91864.7|91814.7|91875.5|91825.5|91863.6|91813.6|40
1643831590000|2022-02-02 19:53:10|91865|91815|91865.5|91815.5|91866.8|91816.8|91863.2|91813.2|29
1643831600000|2022-02-02 19:53:20|91865.1|91815.1|91864.8|91814.8|91865.7|91815.7|91864|91814|27
1643831610000|2022-02-02 19:53:30|91864.5|91814.5|91863.6|91813.6|91866.5|91816.5|91863.6|91813.6|32
1643831620000|2022-02-02 19:53:40|91863.4|91813.4|91860.3|91810.3|91867.5|91817.5|91858.9|91808.9|40
1643831630000|2022-02-02 19:53:50|91860|91810|91858.3|91808.3|91860.3|91810.3|91857.9|91807.9|31
1643831640000|2022-02-02 19:54:00|91860.3|91810.3|91863|91813|91864.8|91814.8|91860.1|91810.1|51
1643831650000|2022-02-02 19:54:10|91862.5|91812.5|91862|91812|91863.8|91813.8|91861.8|91811.8|31
1643831660000|2022-02-02 19:54:20|91861.8|91811.8|91862.2|91812.2|91863|91813|91861.4|91811.4|29
1643831670000|2022-02-02 19:54:30|91862.5|91812.5|91863.1|91813.1|91865.4|91815.4|91862.2|91812.2|17
1643831680000|2022-02-02 19:54:40|91863|91813|91862.6|91812.6|91864.1|91814.1|91862.6|91812.6|28
1643831690000|2022-02-02 19:54:50|91863|91813|91859.1|91809.1|91863|91813|91856.5|91806.5|32
1643831700000|2022-02-02 19:55:00|91860.5|91810.5|91862.7|91812.7|91863.8|91813.8|91858.2|91808.2|49
1643831710000|2022-02-02 19:55:10|91862.6|91812.6|91863.4|91813.4|91864.3|91814.3|91861.8|91811.8|34
1643831720000|2022-02-02 19:55:20|91863.6|91813.6|91863.9|91813.9|91869.9|91819.9|91863.3|91813.3|58
1643831730000|2022-02-02 19:55:30|91864.4|91814.4|91863.5|91813.5|91866|91816|91862.8|91812.8|44
1643831740000|2022-02-02 19:55:40|91863.1|91813.1|91861.4|91811.4|91863.1|91813.1|91861|91811|29
1643831750000|2022-02-02 19:55:50|91861.2|91811.2|91861.7|91811.7|91862.5|91812.5|91860.9|91810.9|24
1643831760000|2022-02-02 19:56:00|91861|91811|91860.2|91810.2|91861.9|91811.9|91859.9|91809.9|32
1643831770000|2022-02-02 19:56:10|91859.7|91809.7|91853.3|91803.3|91859.7|91809.7|91852.6|91802.6|34
1643831780000|2022-02-02 19:56:20|91855.7|91805.7|91853.2|91803.2|91855.7|91805.7|91850.8|91800.8|25
1643831790000|2022-02-02 19:56:30|91852.2|91802.2|91852.4|91802.4|91852.9|91802.9|91850.9|91800.9|32
1643831800000|2022-02-02 19:56:40|91851.9|91801.9|91850.9|91800.9|91851.9|91801.9|91850.9|91800.9|19
1643831810000|2022-02-02 19:56:50|91851|91801|91849|91799|91852.5|91802.5|91848|91798|39
1643831820000|2022-02-02 19:57:00|91849.1|91799.1|91849.9|91799.9|91852.6|91802.6|91848.3|91798.3|33
1643831830000|2022-02-02 19:57:10|91849.8|91799.8|91846.9|91796.9|91849.8|91799.8|91846.8|91796.8|32
1643831840000|2022-02-02 19:57:20|91846.6|91796.6|91848.2|91798.2|91848.6|91798.6|91846.6|91796.6|48
1643831850000|2022-02-02 19:57:30|91847.8|91797.8|91849.6|91799.6|91849.9|91799.9|91847.8|91797.8|36
1643831860000|2022-02-02 19:57:40|91849.7|91799.7|91851.6|91801.6|91851.6|91801.6|91849.2|91799.2|37
1643831870000|2022-02-02 19:57:50|91851.7|91801.7|91853.6|91803.6|91853.7|91803.7|91851|91801|44
1643831880000|2022-02-02 19:58:00|91853.7|91803.7|91859.7|91809.7|91859.7|91809.7|91852.5|91802.5|49
1643831890000|2022-02-02 19:58:10|91860.1|91810.1|91869.7|91819.7|91871|91821|91859.9|91809.9|52
1643831900000|2022-02-02 19:58:20|91870.2|91820.2|91866.9|91816.9|91870.2|91820.2|91866.2|91816.2|42
1643831910000|2022-02-02 19:58:30|91866.8|91816.8|91867.4|91817.4|91868.4|91818.4|91865.6|91815.6|36
1643831920000|2022-02-02 19:58:40|91867.3|91817.3|91874.1|91824.1|91878.2|91828.2|91866.8|91816.8|51
1643831930000|2022-02-02 19:58:50|91873.9|91823.9|91868.5|91818.5|91876|91826|91867.5|91817.5|42
1643831940000|2022-02-02 19:59:00|91868.3|91818.3|91867.1|91817.1|91869.3|91819.3|91860.3|91810.3|61
1643831950000|2022-02-02 19:59:10|91866.9|91816.9|91872.2|91822.2|91873.6|91823.6|91865.8|91815.8|32
1643831960000|2022-02-02 19:59:20|91872.3|91822.3|91865.1|91815.1|91873|91823|91864|91814|49
1643831970000|2022-02-02 19:59:30|91866.1|91816.1|91862.1|91812.1|91866.1|91816.1|91862.1|91812.1|34
1643831980000|2022-02-02 19:59:40|91859.3|91809.3|91850.3|91800.3|91861.7|91811.7|91849.6|91799.6|62
1643831990000|2022-02-02 19:59:50|91849.6|91799.6|91851.8|91801.8|91852.7|91802.7|91849.6|91799.6|43
1643832000000|2022-02-02 20:00:00|91851.6|91801.6|91851.3|91801.3|91851.7|91801.7|91850.8|91800.8|28
1643832010000|2022-02-02 20:00:10|91851.2|91801.2|91849.5|91799.5|91852.4|91802.4|91847.3|91797.3|41
1643832020000|2022-02-02 20:00:20|91849.4|91799.4|91850.1|91800.1|91850.4|91800.4|91848.8|91798.8|35
1643832030000|2022-02-02 20:00:30|91849.2|91799.2|91853.8|91803.8|91853.9|91803.9|91849.2|91799.2|37
1643832040000|2022-02-02 20:00:40|91853.6|91803.6|91851.3|91801.3|91853.6|91803.6|91851.3|91801.3|19
1643832050000|2022-02-02 20:00:50|91851.2|91801.2|91851.4|91801.4|91851.9|91801.9|91851.2|91801.2|20
1643832060000|2022-02-02 20:01:00|91851.6|91801.6|91851.9|91801.9|91852.1|91802.1|91851.3|91801.3|25
1643832070000|2022-02-02 20:01:10|91852.4|91802.4|91870.2|91820.2|91872.1|91822.1|91852.2|91802.2|58
1643832080000|2022-02-02 20:01:20|91872.8|91822.8|91867|91817|91873.6|91823.6|91865.8|91815.8|56
1643832090000|2022-02-02 20:01:30|91868.9|91818.9|91867.6|91817.6|91869.7|91819.7|91867.2|91817.2|39
1643832100000|2022-02-02 20:01:40|91867.5|91817.5|91867.8|91817.8|91868.3|91818.3|91866.8|91816.8|27
1643832110000|2022-02-02 20:01:50|91868|91818|91866.5|91816.5|91868.6|91818.6|91866.4|91816.4|37
1643832120000|2022-02-02 20:02:00|91866.9|91816.9|91856.7|91806.7|91867.5|91817.5|91856.4|91806.4|44
1643832130000|2022-02-02 20:02:10|91856.9|91806.9|91858.4|91808.4|91858.8|91808.8|91856|91806|40
1643832140000|2022-02-02 20:02:20|91862.1|91812.1|91874.3|91824.3|91875|91825|91862.1|91812.1|46
1643832150000|2022-02-02 20:02:30|91874.7|91824.7|91878.8|91828.8|91880.2|91830.2|91873.3|91823.3|54
1643832160000|2022-02-02 20:02:40|91878.3|91828.3|91880|91830|91882.9|91832.9|91878.3|91828.3|39
1643832170000|2022-02-02 20:02:50|91880.6|91830.6|91881.5|91831.5|91882.7|91832.7|91878.7|91828.7|27
1643832180000|2022-02-02 20:03:00|91881.1|91831.1|91883.7|91833.7|91886.1|91836.1|91880.6|91830.6|37
1643832190000|2022-02-02 20:03:10|91885|91835|91883.7|91833.7|91887.2|91837.2|91880.7|91830.7|47
1643832200000|2022-02-02 20:03:20|91883.8|91833.8|91883.1|91833.1|91886.4|91836.4|91883|91833|34
1643832210000|2022-02-02 20:03:30|91883.5|91833.5|91885.2|91835.2|91885.2|91835.2|91882.5|91832.5|22
1643832220000|2022-02-02 20:03:40|91885.3|91835.3|91889.9|91839.9|91889.9|91839.9|91880.3|91830.3|40
1643832230000|2022-02-02 20:03:50|91889.8|91839.8|91887.9|91837.9|91890|91840|91887.3|91837.3|43
1643832240000|2022-02-02 20:04:00|91888|91838|91881.4|91831.4|91889.2|91839.2|91880.4|91830.4|52
1643832250000|2022-02-02 20:04:10|91881.8|91831.8|91879.5|91829.5|91882.3|91832.3|91877.5|91827.5|50
1643832260000|2022-02-02 20:04:20|91879.4|91829.4|91878.5|91828.5|91879.6|91829.6|91876.3|91826.3|47
1643832270000|2022-02-02 20:04:30|91879.4|91829.4|91878.6|91828.6|91879.4|91829.4|91877.4|91827.4|33
1643832280000|2022-02-02 20:04:40|91878.9|91828.9|91878|91828|91878.9|91828.9|91877.4|91827.4|21
1643832290000|2022-02-02 20:04:50|91877.8|91827.8|91878|91828|91878|91828|91877.4|91827.4|16
1643832300000|2022-02-02 20:05:00|91877.9|91827.9|91879.3|91829.3|91880|91830|91877.6|91827.6|20
1643832310000|2022-02-02 20:05:10|91879.1|91829.1|91877.8|91827.8|91879.7|91829.7|91877.2|91827.2|24
1643832320000|2022-02-02 20:05:20|91878.1|91828.1|91876.3|91826.3|91879.3|91829.3|91876.3|91826.3|28
1643832330000|2022-02-02 20:05:30|91876.4|91826.4|91878.5|91828.5|91879.8|91829.8|91876.4|91826.4|24
1643832340000|2022-02-02 20:05:40|91878.1|91828.1|91878|91828|91878.9|91828.9|91877.1|91827.1|29
1643832350000|2022-02-02 20:05:50|91878.3|91828.3|91872.4|91822.4|91878.3|91828.3|91868.9|91818.9|42
1643832360000|2022-02-02 20:06:00|91872.5|91822.5|91874.7|91824.7|91876.7|91826.7|91872.3|91822.3|33
1643832370000|2022-02-02 20:06:10|91874.8|91824.8|91877.3|91827.3|91877.8|91827.8|91874.3|91824.3|33
1643832380000|2022-02-02 20:06:20|91876.6|91826.6|91880.3|91830.3|91880.4|91830.4|91875.7|91825.7|26
1643832390000|2022-02-02 20:06:30|91879.8|91829.8|91881|91831|91881.1|91831.1|91879.2|91829.2|29
1643832400000|2022-02-02 20:06:40|91880.3|91830.3|91883.3|91833.3|91883.9|91833.9|91879.5|91829.5|28
1643832410000|2022-02-02 20:06:50|91884.4|91834.4|91882.4|91832.4|91885|91835|91880.6|91830.6|30
1643832420000|2022-02-02 20:07:00|91882.8|91832.8|91880.5|91830.5|91883.6|91833.6|91880.3|91830.3|37
1643832430000|2022-02-02 20:07:10|91880.9|91830.9|91871.7|91821.7|91882.4|91832.4|91871.7|91821.7|40
1643832440000|2022-02-02 20:07:20|91871|91821|91866.5|91816.5|91872.3|91822.3|91865.9|91815.9|46
1643832450000|2022-02-02 20:07:30|91866.6|91816.6|91864.6|91814.6|91867.9|91817.9|91864.2|91814.2|35
1643832460000|2022-02-02 20:07:40|91864.2|91814.2|91864.2|91814.2|91864.4|91814.4|91864|91814|17
1643832470000|2022-02-02 20:07:50|91864.1|91814.1|91867|91817|91867.9|91817.9|91864.1|91814.1|21
1643832480000|2022-02-02 20:08:00|91867.8|91817.8|91862.9|91812.9|91867.8|91817.8|91862.9|91812.9|33
1643832490000|2022-02-02 20:08:10|91862.8|91812.8|91852.7|91802.7|91863.2|91813.2|91851.6|91801.6|48
1643832500000|2022-02-02 20:08:20|91852.8|91802.8|91848.6|91798.6|91853.7|91803.7|91844.1|91794.1|26
1643832510000|2022-02-02 20:08:30|91851.4|91801.4|91858.8|91808.8|91859|91809|91850.7|91800.7|50
1643832520000|2022-02-02 20:08:40|91858.7|91808.7|91855.9|91805.9|91859.3|91809.3|91855.1|91805.1|36
1643832530000|2022-02-02 20:08:50|91855.7|91805.7|91853.7|91803.7|91856.3|91806.3|91853.7|91803.7|22
1643832540000|2022-02-02 20:09:00|91853.9|91803.9|91856.5|91806.5|91856.6|91806.6|91853|91803|33
1643832550000|2022-02-02 20:09:10|91856.4|91806.4|91859|91809|91859.2|91809.2|91856.4|91806.4|18
1643832560000|2022-02-02 20:09:20|91857.6|91807.6|91857.6|91807.6|91858.2|91808.2|91856.7|91806.7|20
1643832570000|2022-02-02 20:09:30|91855.4|91805.4|91856.1|91806.1|91856.4|91806.4|91855.4|91805.4|22
1643832580000|2022-02-02 20:09:40|91856.2|91806.2|91857.4|91807.4|91857.8|91807.8|91855.7|91805.7|26
1643832590000|2022-02-02 20:09:50|91857.1|91807.1|91857.6|91807.6|91857.8|91807.8|91856.6|91806.6|19
1643832600000|2022-02-02 20:10:00|91858.7|91808.7|91860.7|91810.7|91860.7|91810.7|91858.7|91808.7|15
1643832610000|2022-02-02 20:10:10|91860.5|91810.5|91859.7|91809.7|91860.5|91810.5|91859.5|91809.5|13
1643832620000|2022-02-02 20:10:20|91859.6|91809.6|91858.2|91808.2|91861|91811|91857.4|91807.4|25
1643832630000|2022-02-02 20:10:30|91857.9|91807.9|91853.7|91803.7|91858.5|91808.5|91851.2|91801.2|38
1643832640000|2022-02-02 20:10:40|91853.9|91803.9|91853.4|91803.4|91854|91804|91852.7|91802.7|16
1643832650000|2022-02-02 20:10:50|91854.2|91804.2|91854.1|91804.1|91854.5|91804.5|91853.1|91803.1|18
1643832660000|2022-02-02 20:11:00|91854.3|91804.3|91847.7|91797.7|91854.9|91804.9|91847.3|91797.3|32
1643832670000|2022-02-02 20:11:10|91847.3|91797.3|91848.2|91798.2|91848.6|91798.6|91847.2|91797.2|21
1643832680000|2022-02-02 20:11:20|91848.3|91798.3|91846.2|91796.2|91848.8|91798.8|91842.8|91792.8|35
1643832690000|2022-02-02 20:11:30|91846.3|91796.3|91844.5|91794.5|91847.3|91797.3|91844.5|91794.5|34
1643832700000|2022-02-02 20:11:40|91844|91794|91844.3|91794.3|91844.5|91794.5|91841.2|91791.2|48
1643832710000|2022-02-02 20:11:50|91844|91794|91844.7|91794.7|91846|91796|91843.3|91793.3|55
1643832720000|2022-02-02 20:12:00|91845.1|91795.1|91844.1|91794.1|91845.3|91795.3|91843.9|91793.9|28
1643832730000|2022-02-02 20:12:10|91843.9|91793.9|91844.7|91794.7|91846.6|91796.6|91843.9|91793.9|19
1643832740000|2022-02-02 20:12:20|91844.9|91794.9|91844.3|91794.3|91846.2|91796.2|91843.4|91793.4|32
1643832750000|2022-02-02 20:12:30|91844.6|91794.6|91844.3|91794.3|91845.4|91795.4|91843.7|91793.7|26
1643832760000|2022-02-02 20:12:40|91843.9|91793.9|91843.8|91793.8|91844.2|91794.2|91843.2|91793.2|17
1643832770000|2022-02-02 20:12:50|91844.2|91794.2|91846.9|91796.9|91846.9|91796.9|91843.3|91793.3|20
1643832780000|2022-02-02 20:13:00|91847.1|91797.1|91844.8|91794.8|91847.7|91797.7|91842.6|91792.6|49
1643832790000|2022-02-02 20:13:10|91843.8|91793.8|91843.6|91793.6|91844.6|91794.6|91842.2|91792.2|45
1643832800000|2022-02-02 20:13:20|91843.4|91793.4|91844.6|91794.6|91844.8|91794.8|91843.4|91793.4|34
1643832810000|2022-02-02 20:13:30|91844.3|91794.3|91844.6|91794.6|91845.6|91795.6|91843.8|91793.8|38
1643832820000|2022-02-02 20:13:40|91844.5|91794.5|91843.4|91793.4|91844.5|91794.5|91843.1|91793.1|30
1643832830000|2022-02-02 20:13:50|91843.6|91793.6|91844.6|91794.6|91845.8|91795.8|91843.4|91793.4|46
1643832840000|2022-02-02 20:14:00|91845.1|91795.1|91842.3|91792.3|91845.4|91795.4|91842.3|91792.3|53
1643832850000|2022-02-02 20:14:10|91842.4|91792.4|91836.6|91786.6|91844.2|91794.2|91836.1|91786.1|32
1643832860000|2022-02-02 20:14:20|91834.5|91784.5|91833.5|91783.5|91835.6|91785.6|91832.1|91782.1|49
1643832870000|2022-02-02 20:14:30|91833.3|91783.3|91834.2|91784.2|91834.5|91784.5|91832.5|91782.5|42
1643832880000|2022-02-02 20:14:40|91833.4|91783.4|91832.9|91782.9|91834.6|91784.6|91832.6|91782.6|32
1643832890000|2022-02-02 20:14:50|91835.5|91785.5|91835.9|91785.9|91835.9|91785.9|91834|91784|9
1643832900000|2022-02-02 20:15:00|91836|91786|91834.7|91784.7|91836.1|91786.1|91833.7|91783.7|26
1643832910000|2022-02-02 20:15:10|91835.3|91785.3|91834.6|91784.6|91836.5|91786.5|91833.2|91783.2|25
1643832920000|2022-02-02 20:15:20|91834|91784|91831.9|91781.9|91834.3|91784.3|91830.4|91780.4|37
1643832930000|2022-02-02 20:15:30|91832.3|91782.3|91831.6|91781.6|91833.5|91783.5|91831.2|91781.2|36
1643832940000|2022-02-02 20:15:40|91831.2|91781.2|91834.7|91784.7|91834.7|91784.7|91831.2|91781.2|13
1643832950000|2022-02-02 20:15:50|91834.6|91784.6|91830.4|91780.4|91835.3|91785.3|91826.9|91776.9|35
1643832960000|2022-02-02 20:16:00|91830.2|91780.2|91827.6|91777.6|91830.7|91780.7|91827.1|91777.1|36
1643832970000|2022-02-02 20:16:10|91827.4|91777.4|91827.2|91777.2|91828.3|91778.3|91826.6|91776.6|21
1643832980000|2022-02-02 20:16:20|91826.8|91776.8|91826.3|91776.3|91827.1|91777.1|91825.8|91775.8|27
1643832990000|2022-02-02 20:16:30|91826.4|91776.4|91827.6|91777.6|91828.3|91778.3|91825.9|91775.9|52
1643833000000|2022-02-02 20:16:40|91827.5|91777.5|91825.5|91775.5|91827.5|91777.5|91825.5|91775.5|19
1643833010000|2022-02-02 20:16:50|91826|91776|91826.9|91776.9|91827.1|91777.1|91825.5|91775.5|39
1643833020000|2022-02-02 20:17:00|91826.6|91776.6|91825.9|91775.9|91827.6|91777.6|91825.3|91775.3|25
1643833030000|2022-02-02 20:17:10|91825.6|91775.6|91826.9|91776.9|91827.9|91787.6|91812.6|91774.8|42
1643833040000|2022-02-02 20:17:20|91827|91777|91827.3|91777.3|91828.4|91778.4|91825.7|91775.7|50
1643833050000|2022-02-02 20:17:30|91826.9|91776.9|91825.5|91775.5|91827.7|91777.7|91825.1|91775.1|26
1643833060000|2022-02-02 20:17:40|91825.8|91775.8|91827.5|91777.5|91827.5|91777.5|91824.6|91774.6|20
1643833070000|2022-02-02 20:17:50|91827.7|91777.7|91827.5|91777.5|91828.3|91778.3|91826.6|91776.6|22
1643833080000|2022-02-02 20:18:00|91827.3|91777.3|91826.9|91776.9|91827.4|91777.4|91826.5|91776.5|12
1643833090000|2022-02-02 20:18:10|91827.2|91777.2|91826.4|91776.4|91827.2|91777.2|91825.2|91775.2|25
1643833100000|2022-02-02 20:18:20|91825.7|91775.7|91826.4|91776.4|91827|91777|91825.4|91775.4|18
1643833110000|2022-02-02 20:18:30|91826.9|91776.9|91826.6|91776.6|91827.3|91777.3|91825.9|91775.9|20
1643833120000|2022-02-02 20:18:40|91826.7|91776.7|91828.4|91778.4|91830|91780|91826.4|91776.4|51
1643833130000|2022-02-02 20:18:50|91829.4|91779.4|91829.6|91779.6|91829.6|91779.6|91826.1|91776.1|44
1643833140000|2022-02-02 20:19:00|91829.7|91779.7|91825.2|91775.2|91829.7|91779.7|91824.7|91774.7|37
1643833150000|2022-02-02 20:19:10|91825.6|91775.6|91825.5|91775.5|91826.4|91776.4|91824.6|91774.6|35
1643833160000|2022-02-02 20:19:20|91825.3|91775.3|91826.1|91776.1|91826.2|91776.2|91824.6|91774.6|29
1643833170000|2022-02-02 20:19:30|91825.9|91775.9|91827.3|91777.3|91828.5|91778.5|91824.9|91774.9|40
1643833180000|2022-02-02 20:19:40|91827.2|91777.2|91826.9|91776.9|91827.6|91777.6|91826|91776|40
1643833190000|2022-02-02 20:19:50|91826|91776|91827.1|91777.1|91827.9|91777.9|91825.8|91775.8|35
1643833200000|2022-02-02 20:20:00|91827|91777|91829.8|91779.8|91830.1|91780.1|91825.4|91775.4|45
1643833210000|2022-02-02 20:20:10|91828.5|91778.5|91828|91778|91829.4|91792.1|91816.5|91777.1|52
1643833220000|2022-02-02 20:20:20|91828.3|91778.3|91826.5|91776.5|91829.3|91779.3|91826.3|91776.3|50
1643833230000|2022-02-02 20:20:30|91826.6|91776.6|91827.4|91777.4|91828.6|91778.6|91826.5|91776.5|43
1643833240000|2022-02-02 20:20:40|91827.7|91777.7|91826.2|91776.2|91827.7|91777.7|91825.8|91775.8|34
1643833250000|2022-02-02 20:20:50|91826.3|91776.3|91828.6|91778.6|91828.6|91778.6|91826|91776|27
1643833260000|2022-02-02 20:21:00|91829|91779|91827.9|91777.9|91829|91779|91826.6|91776.6|33
1643833270000|2022-02-02 20:21:10|91827.8|91777.8|91827.6|91777.6|91828.4|91778.4|91827.1|91777.1|20
1643833280000|2022-02-02 20:21:20|91827.5|91777.5|91827.8|91777.8|91828.9|91778.9|91825.2|91775.2|43
1643833290000|2022-02-02 20:21:30|91827.4|91777.4|91826.9|91776.9|91827.7|91777.7|91826.1|91776.1|30
1643833300000|2022-02-02 20:21:40|91827.1|91777.1|91826.4|91776.4|91827.1|91777.1|91826.2|91776.2|7
1643833310000|2022-02-02 20:21:50|91827|91777|91829.3|91779.3|91829.4|91779.4|91827|91777|28
1643833320000|2022-02-02 20:22:00|91829.2|91779.2|91829.3|91779.3|91829.6|91779.6|91826.5|91776.5|35
1643833330000|2022-02-02 20:22:10|91829.1|91779.1|91827.8|91777.8|91830.9|91793.4|91816|91777.1|43
1643833340000|2022-02-02 20:22:20|91827.2|91777.2|91826|91776|91828.2|91778.2|91825.8|91775.8|38
1643833350000|2022-02-02 20:22:30|91826.3|91776.3|91826.2|91776.2|91827.7|91777.7|91825.6|91775.6|36
1643833360000|2022-02-02 20:22:40|91826.3|91776.3|91826.8|91776.8|91828.2|91778.2|91826.3|91776.3|27
1643833370000|2022-02-02 20:22:50|91826.9|91776.9|91815.6|91790.6|91827.2|91791.7|91815.6|91775.6|26
1643833380000|2022-02-02 20:23:00|91816.3|91791.3|91815.9|91790.9|91816.9|91791.9|91814.1|91789.1|25
1643833390000|2022-02-02 20:23:10|91815.7|91790.7|91830.2|91780.2|91830.2|91794.1|91815|91779.4|21
1643833400000|2022-02-02 20:23:20|91829.8|91779.8|91828.5|91778.5|91830.8|91780.8|91828.2|91778.2|13
1643833410000|2022-02-02 20:23:30|91829.5|91779.5|91829.4|91779.4|91829.6|91779.6|91828.6|91778.6|12
1643833420000|2022-02-02 20:23:40|91829.3|91779.3|91828.1|91778.1|91829.3|91779.3|91827.6|91777.6|14
1643833430000|2022-02-02 20:23:50|91828.7|91778.7|91831.1|91781.1|91831.9|91781.9|91827.9|91777.9|25
1643833440000|2022-02-02 20:24:00|91831.2|91781.2|91832.3|91782.3|91832.9|91782.9|91831.2|91781.2|18
1643833450000|2022-02-02 20:24:10|91832.5|91782.5|91829.3|91779.3|91832.6|91782.6|91828.7|91778.7|19
1643833460000|2022-02-02 20:24:20|91829.2|91779.2|91829.4|91779.4|91829.5|91779.5|91828|91778|12
1643833470000|2022-02-02 20:24:30|91829.3|91779.3|91828.8|91778.8|91829.4|91779.4|91828.3|91778.3|15
1643833480000|2022-02-02 20:24:40|91829|91779|91831.3|91781.3|91831.8|91781.8|91829|91779|13
1643833490000|2022-02-02 20:24:50|91831.6|91781.6|91830|91780|91831.6|91781.6|91829.3|91779.3|17
1643833500000|2022-02-02 20:25:00|91830.8|91780.8|91830.3|91780.3|91832.1|91782.1|91828.5|91778.5|30
1643833510000|2022-02-02 20:25:10|91831.3|91781.3|91829.2|91779.2|91831.8|91781.8|91827.9|91777.9|51
1643833520000|2022-02-02 20:25:20|91829.5|91779.5|91827.9|91777.9|91829.5|91779.5|91827.5|91777.5|44
1643833530000|2022-02-02 20:25:30|91827.6|91777.6|91828|91778|91828.4|91778.4|91827.4|91777.4|32
1643833540000|2022-02-02 20:25:40|91827.9|91777.9|91830.4|91780.4|91831.1|91781.1|91827.6|91777.6|38
1643833550000|2022-02-02 20:25:50|91830.7|91780.7|91829.8|91779.8|91831.2|91781.2|91828.7|91778.7|41
1643833560000|2022-02-02 20:26:00|91830.1|91780.1|91828.8|91778.8|91832.8|91782.8|91827.9|91777.9|45
1643833570000|2022-02-02 20:26:10|91828.2|91778.2|91829.2|91779.2|91829.2|91779.2|91827.9|91777.9|27
1643833580000|2022-02-02 20:26:20|91829.1|91779.1|91824|91774|91829.7|91779.7|91824|91774|26
1643833590000|2022-02-02 20:26:30|91824.5|91774.5|91828.8|91778.8|91829.2|91779.2|91824.4|91774.4|36
1643833600000|2022-02-02 20:26:40|91828.3|91778.3|91829.6|91779.6|91830.3|91780.3|91828.3|91778.3|21
1643833610000|2022-02-02 20:26:50|91830|91780|91829.8|91779.8|91830.7|91780.7|91829.5|91779.5|20
1643833620000|2022-02-02 20:27:00|91830.2|91780.2|91831.5|91781.5|91833.5|91795.2|91819|91779.5|23
1643833630000|2022-02-02 20:27:10|91830.3|91780.3|91817.8|91792.8|91831.8|91793.1|91816.4|91778.7|28
1643833640000|2022-02-02 20:27:20|91818.4|91793.4|91828.3|91778.3|91828.3|91794.7|91815.9|91778.3|42
1643833650000|2022-02-02 20:27:30|91828.6|91778.6|91829.4|91779.4|91829.6|91779.6|91827.1|91777.1|27
1643833660000|2022-02-02 20:27:40|91831|91781|91832|91782|91832|91782|91829.4|91779.4|29
1643833670000|2022-02-02 20:27:50|91831.2|91781.2|91836.7|91786.7|91838.2|91788.2|91830.9|91780.9|51
1643833680000|2022-02-02 20:28:00|91837.1|91787.1|91837.5|91787.5|91839.2|91789.2|91837.1|91787.1|35
1643833690000|2022-02-02 20:28:10|91837.1|91787.1|91836.2|91786.2|91837.1|91787.1|91836|91786|16
1643833700000|2022-02-02 20:28:20|91836.1|91786.1|91845.6|91795.6|91845.6|91795.6|91835.6|91785.6|37
1643833710000|2022-02-02 20:28:30|91845.3|91795.3|91848.2|91798.2|91849.4|91799.4|91844.8|91794.8|45
1643833720000|2022-02-02 20:28:40|91848.1|91798.1|91847.8|91797.8|91849.5|91799.5|91847.7|91797.7|21
1643833730000|2022-02-02 20:28:50|91848|91798|91848.3|91798.3|91850.1|91800.1|91848|91798|38
1643833740000|2022-02-02 20:29:00|91849.3|91799.3|91849.3|91799.3|91850.7|91800.7|91848.5|91798.5|35
1643833750000|2022-02-02 20:29:10|91849.8|91799.8|91852|91802|91852.7|91802.7|91848.7|91798.7|31
1643833760000|2022-02-02 20:29:20|91851.9|91801.9|91854.9|91804.9|91855.7|91805.7|91851.1|91801.1|41
1643833770000|2022-02-02 20:29:30|91854.5|91804.5|91852|91802|91854.5|91804.5|91850.4|91800.4|44
1643833780000|2022-02-02 20:29:40|91849.7|91799.7|91842.3|91792.3|91849.7|91799.7|91840.7|91790.7|36
1643833790000|2022-02-02 20:29:50|91841.7|91791.7|91840.1|91790.1|91842.6|91792.6|91840.1|91790.1|19
1643833800000|2022-02-02 20:30:00|91841.3|91791.3|91841|91791|91841.6|91791.6|91840.3|91790.3|26
1643833810000|2022-02-02 20:30:10|91844.5|91794.5|91840.7|91790.7|91845.1|91795.1|91839.4|91789.4|23
1643833820000|2022-02-02 20:30:20|91840.1|91790.1|91843.4|91793.4|91843.4|91793.4|91840.1|91790.1|25
1643833830000|2022-02-02 20:30:30|91843.6|91793.6|91844.6|91794.6|91845|91795|91842.8|91792.8|20
1643833840000|2022-02-02 20:30:40|91844.4|91794.4|91845.3|91795.3|91847.5|91797.5|91843.4|91793.4|22
1643833850000|2022-02-02 20:30:50|91845|91795|91845.1|91795.1|91845.5|91795.5|91844.1|91794.1|21
1643833860000|2022-02-02 20:31:00|91845.9|91795.9|91844.8|91794.8|91846.3|91796.3|91844.4|91794.4|20
1643833870000|2022-02-02 20:31:10|91844.4|91794.4|91836.3|91786.3|91845.1|91795.1|91832.6|91782.6|42
1643833880000|2022-02-02 20:31:20|91835.7|91785.7|91843.4|91793.4|91844|91794|91832.3|91782.3|32
1643833890000|2022-02-02 20:31:30|91844.9|91794.9|91846.2|91796.2|91847.5|91797.5|91843.6|91793.6|28
1643833900000|2022-02-02 20:31:40|91846.8|91796.8|91849.3|91799.3|91850.5|91800.5|91845.3|91795.3|33
1643833910000|2022-02-02 20:31:50|91850.3|91800.3|91849.6|91799.6|91850.7|91800.7|91847.3|91797.3|21
1643833920000|2022-02-02 20:32:00|91849|91799|91849.8|91799.8|91850.4|91800.4|91847.7|91797.7|22
1643833930000|2022-02-02 20:32:10|91849.9|91799.9|91849.4|91799.4|91849.9|91799.9|91845.4|91795.4|45
1643833940000|2022-02-02 20:32:20|91849.7|91799.7|91850.5|91800.5|91851.1|91801.1|91848.9|91798.9|29
1643833950000|2022-02-02 20:32:30|91850.4|91800.4|91849.3|91799.3|91850.9|91800.9|91846.9|91796.9|38
1643833960000|2022-02-02 20:32:40|91848.5|91798.5|91851.5|91801.5|91855.8|91805.8|91848.5|91798.5|27
1643833970000|2022-02-02 20:32:50|91854.7|91804.7|91851.5|91801.5|91855.5|91805.5|91851.3|91801.3|21
1643833980000|2022-02-02 20:33:00|91851.6|91801.6|91852.5|91802.5|91852.8|91802.8|91851.6|91801.6|20
1643833990000|2022-02-02 20:33:10|91852.6|91802.6|91857.6|91807.6|91859.5|91809.5|91852.6|91802.6|30
1643834000000|2022-02-02 20:33:20|91857.9|91807.9|91855.5|91805.5|91857.9|91807.9|91853.7|91803.7|35
1643834010000|2022-02-02 20:33:30|91855.4|91805.4|91856|91806|91857.1|91807.1|91855.3|91805.3|17
1643834020000|2022-02-02 20:33:40|91856.4|91806.4|91854.2|91804.2|91856.6|91806.6|91853.4|91803.4|28
1643834030000|2022-02-02 20:33:50|91854.1|91804.1|91855.9|91805.9|91855.9|91805.9|91852.3|91802.3|37
1643834040000|2022-02-02 20:34:00|91855.2|91805.2|91852.5|91802.5|91856.9|91806.9|91851.8|91801.8|19
1643834050000|2022-02-02 20:34:10|91852.3|91802.3|91852.5|91802.5|91852.9|91802.9|91852|91802|24
1643834060000|2022-02-02 20:34:20|91852.8|91802.8|91847.9|91797.9|91853|91803|91844.6|91794.6|40
1643834070000|2022-02-02 20:34:30|91848|91798|91844.3|91794.3|91849.1|91799.1|91841.6|91791.6|34
1643834080000|2022-02-02 20:34:40|91844.5|91794.5|91844.7|91794.7|91845.1|91795.1|91842.9|91792.9|25
1643834090000|2022-02-02 20:34:50|91845.5|91795.5|91843.3|91793.3|91846.1|91796.1|91840.1|91790.1|32
1643834100000|2022-02-02 20:35:00|91844.9|91794.9|91838.6|91788.6|91844.9|91794.9|91835.4|91785.4|38
1643834110000|2022-02-02 20:35:10|91838.3|91788.3|91837.4|91787.4|91838.3|91788.3|91835.9|91785.9|28
1643834120000|2022-02-02 20:35:20|91837.1|91787.1|91837.1|91787.1|91838.7|91788.7|91837.1|91787.1|24
1643834130000|2022-02-02 20:35:30|91837.4|91787.4|91840.5|91790.5|91840.5|91790.5|91836.9|91786.9|27
1643834140000|2022-02-02 20:35:40|91839.3|91789.3|91844.9|91794.9|91847.6|91797.6|91837.7|91787.7|44
1643834150000|2022-02-02 20:35:50|91843.6|91793.6|91848.2|91798.2|91848.7|91798.7|91843.6|91793.6|32
1643834160000|2022-02-02 20:36:00|91848.4|91798.4|91857.5|91807.5|91857.5|91807.5|91848.4|91798.4|46
1643834170000|2022-02-02 20:36:10|91857.2|91807.2|91856.8|91806.8|91858.5|91808.5|91856.5|91806.5|26
1643834180000|2022-02-02 20:36:20|91856.6|91806.6|91859.8|91809.8|91861.5|91811.5|91856.6|91806.6|39
1643834190000|2022-02-02 20:36:30|91861.1|91811.1|91862.1|91812.1|91864.7|91814.7|91860.9|91810.9|36
1643834200000|2022-02-02 20:36:40|91861.5|91811.5|91860.6|91810.6|91863.1|91813.1|91860.2|91810.2|16
1643834210000|2022-02-02 20:36:50|91861|91811|91854.3|91804.3|91861|91811|91853.4|91803.4|32
1643834220000|2022-02-02 20:37:00|91854.2|91804.2|91850.9|91800.9|91855.9|91805.9|91847.8|91797.8|43
1643834230000|2022-02-02 20:37:10|91850.4|91800.4|91849.1|91799.1|91851.4|91801.4|91847.1|91797.1|45
1643834240000|2022-02-02 20:37:20|91850.6|91800.6|91847.9|91797.9|91852.6|91807.2|91832.2|91793.9|29
1643834250000|2022-02-02 20:37:30|91849|91799|91848.9|91798.9|91851|91801|91847.4|91797.4|27
1643834260000|2022-02-02 20:37:40|91849.2|91799.2|91849.9|91799.9|91849.9|91799.9|91847.7|91797.7|17
1643834270000|2022-02-02 20:37:50|91849.6|91799.6|91850.2|91800.2|91851.4|91813.6|91838.6|91799.1|21
1643834280000|2022-02-02 20:38:00|91851|91801|91847.1|91797.1|91851.2|91801.2|91841.4|91791.4|47
1643834290000|2022-02-02 20:38:10|91847.6|91797.6|91859.9|91809.9|91862.4|91812.4|91847.6|91797.6|46
1643834300000|2022-02-02 20:38:20|91859.2|91809.2|91858.7|91808.7|91859.4|91809.4|91857.4|91807.4|19
1643834310000|2022-02-02 20:38:30|91858.8|91808.8|91858.2|91808.2|91859.1|91809.1|91858|91808|21
1643834320000|2022-02-02 20:38:40|91858.1|91808.1|91861.2|91811.2|91861.8|91811.8|91857.8|91807.8|12
1643834330000|2022-02-02 20:38:50|91860.3|91810.3|91860.6|91810.6|91861.4|91811.4|91860.2|91810.2|11
1643834340000|2022-02-02 20:39:00|91861.1|91811.1|91856.7|91806.7|91861.9|91811.9|91856.7|91806.7|25
1643834350000|2022-02-02 20:39:10|91856.4|91806.4|91857.7|91807.7|91859.1|91809.1|91856.3|91806.3|20
1643834360000|2022-02-02 20:39:20|91857.8|91807.8|91864.4|91814.4|91864.4|91814.4|91857.8|91807.8|40
1643834370000|2022-02-02 20:39:30|91864.6|91814.6|91874.5|91824.5|91874.5|91824.5|91864.6|91814.6|45
1643834380000|2022-02-02 20:39:40|91874.6|91824.6|91872.9|91822.9|91875.2|91825.2|91871.9|91821.9|34
1643834390000|2022-02-02 20:39:50|91873|91823|91874|91824|91874.5|91824.5|91872.4|91822.4|31
1643834400000|2022-02-02 20:40:00|91873.5|91823.5|91872.8|91822.8|91873.7|91823.7|91872.6|91822.6|19
1643834410000|2022-02-02 20:40:10|91873.3|91823.3|91874.2|91824.2|91874.4|91824.4|91872.9|91822.9|18
1643834420000|2022-02-02 20:40:20|91873.8|91823.8|91873.5|91823.5|91874.4|91824.4|91873.5|91823.5|11
1643834430000|2022-02-02 20:40:30|91873.2|91823.2|91872.9|91822.9|91873.5|91823.5|91872.4|91822.4|14
1643834440000|2022-02-02 20:40:40|91873.4|91823.4|91872.9|91822.9|91874.2|91824.2|91871.9|91821.9|18
1643834450000|2022-02-02 20:40:50|91873.3|91823.3|91873|91823|91873.6|91823.6|91872.5|91822.5|21
1643834460000|2022-02-02 20:41:00|91872.9|91822.9|91872.4|91822.4|91873.1|91823.1|91871.4|91821.4|17
1643834470000|2022-02-02 20:41:10|91872.3|91822.3|91872.7|91822.7|91872.7|91822.7|91872|91822|10
1643834480000|2022-02-02 20:41:20|91873|91823|91873.5|91823.5|91873.9|91823.9|91872.2|91822.2|19
1643834490000|2022-02-02 20:41:30|91872.9|91822.9|91873.3|91823.3|91873.7|91823.7|91871.9|91821.9|15
1643834500000|2022-02-02 20:41:40|91873.2|91823.2|91873.5|91823.5|91873.8|91823.8|91872.4|91822.4|21
1643834510000|2022-02-02 20:41:50|91873.4|91823.4|91873.1|91823.1|91876.7|91826.7|91871.4|91821.4|30
1643834520000|2022-02-02 20:42:00|91873.2|91823.2|91871.2|91821.2|91873.9|91823.9|91868.8|91818.8|32
1643834530000|2022-02-02 20:42:10|91870.9|91820.9|91869.9|91819.9|91874|91824|91868.7|91818.7|39
1643834540000|2022-02-02 20:42:20|91870|91820|91876|91826|91876.5|91826.5|91869.4|91819.4|31
1643834550000|2022-02-02 20:42:30|91873.8|91823.8|91866.7|91816.7|91877|91827|91863.9|91813.9|45
1643834560000|2022-02-02 20:42:40|91865.6|91815.6|91865.8|91815.8|91867.6|91817.6|91863.9|91813.9|36
1643834570000|2022-02-02 20:42:50|91865.7|91815.7|91866.7|91816.7|91867.1|91817.1|91865.7|91815.7|25
1643834580000|2022-02-02 20:43:00|91865.4|91815.4|91865.1|91815.1|91866.2|91816.2|91864.3|91814.3|27
1643834590000|2022-02-02 20:43:10|91865.2|91815.2|91866.9|91816.9|91867.6|91817.6|91864.4|91814.4|22
1643834600000|2022-02-02 20:43:20|91867|91817|91866.3|91816.3|91867.4|91817.4|91864.5|91814.5|23
1643834610000|2022-02-02 20:43:30|91864.8|91814.8|91864.1|91814.1|91866.8|91816.8|91864.1|91814.1|24
1643834620000|2022-02-02 20:43:40|91864.5|91814.5|91864.7|91814.7|91865.2|91815.2|91863.4|91813.4|16
1643834630000|2022-02-02 20:43:50|91864.5|91814.5|91864.3|91814.3|91865.2|91815.2|91864.2|91814.2|15
1643834640000|2022-02-02 20:44:00|91864.5|91814.5|91861|91811|91864.9|91814.9|91856.3|91806.3|39
1643834650000|2022-02-02 20:44:10|91859.7|91809.7|91858.6|91808.6|91861.5|91811.5|91857.9|91807.9|22
1643834660000|2022-02-02 20:44:20|91859.7|91809.7|91857.2|91807.2|91860.6|91810.6|91856.3|91806.3|36
1643834670000|2022-02-02 20:44:30|91857.4|91807.4|91858.6|91808.6|91859.8|91809.8|91856.4|91806.4|35
1643834680000|2022-02-02 20:44:40|91858.4|91808.4|91858.6|91808.6|91860.1|91810.1|91858.4|91808.4|24
1643834690000|2022-02-02 20:44:50|91858.7|91808.7|91854.5|91804.5|91860.1|91810.1|91854.5|91804.5|27
1643834700000|2022-02-02 20:45:00|91842.8|91817.8|91862.4|91812.4|91863.7|91817.9|91842.8|91804.5|51
1643834710000|2022-02-02 20:45:10|91862.6|91812.6|91864.9|91814.9|91865|91815|91861.5|91811.5|34
1643834720000|2022-02-02 20:45:20|91864.8|91814.8|91869.1|91819.1|91870|91820|91864.4|91814.4|32
1643834730000|2022-02-02 20:45:30|91869.6|91819.6|91870.4|91820.4|91870.7|91820.7|91866.8|91816.8|26
1643834740000|2022-02-02 20:45:40|91870.5|91820.5|91873.3|91823.3|91874.8|91824.8|91870.4|91820.4|34
1643834750000|2022-02-02 20:45:50|91873.9|91823.9|91870.9|91820.9|91874|91824|91870.9|91820.9|15
1643834760000|2022-02-02 20:46:00|91871|91821|91869.6|91819.6|91871.1|91821.1|91869.6|91819.6|22
1643834770000|2022-02-02 20:46:10|91869.5|91819.5|91863.6|91813.6|91870.2|91820.2|91863.3|91813.3|39
1643834780000|2022-02-02 20:46:20|91863|91813|91865.6|91815.6|91867|91817|91863|91813|22
1643834790000|2022-02-02 20:46:30|91865.2|91815.2|91866.9|91816.9|91867.2|91817.2|91864.7|91814.7|27
1643834800000|2022-02-02 20:46:40|91866.4|91816.4|91866.1|91816.1|91868.5|91818.5|91866|91816|28
1643834810000|2022-02-02 20:46:50|91866.2|91816.2|91864.5|91814.5|91866.9|91816.9|91864|91814|18
1643834820000|2022-02-02 20:47:00|91864.6|91814.6|91865.4|91815.4|91866.8|91816.8|91864.4|91814.4|19
1643834830000|2022-02-02 20:47:10|91865.5|91815.5|91864.2|91814.2|91865.5|91815.5|91862|91812|30
1643834840000|2022-02-02 20:47:20|91863.8|91813.8|91863.2|91813.2|91865.9|91815.9|91863.2|91813.2|24
1643834850000|2022-02-02 20:47:30|91863.7|91813.7|91864.6|91814.6|91866.3|91816.3|91863.4|91813.4|22
1643834860000|2022-02-02 20:47:40|91864.4|91814.4|91858.9|91808.9|91865.1|91815.1|91858.8|91808.8|26
1643834870000|2022-02-02 20:47:50|91859.3|91809.3|91859.5|91809.5|91861.1|91811.1|91858.2|91808.2|25
1643834880000|2022-02-02 20:48:00|91859.3|91809.3|91848.8|91798.8|91860.5|91810.5|91845.6|91795.6|41
1643834890000|2022-02-02 20:48:10|91847.2|91797.2|91849.3|91799.3|91850.2|91800.2|91847.2|91797.2|40
1643834900000|2022-02-02 20:48:20|91849.4|91799.4|91852.6|91802.6|91853.1|91803.1|91849.4|91799.4|35
1643834910000|2022-02-02 20:48:30|91852.5|91802.5|91853.8|91803.8|91855|91805|91852.2|91802.2|29
1643834920000|2022-02-02 20:48:40|91853.7|91803.7|91853.6|91803.6|91854.6|91804.6|91853.3|91803.3|19
1643834930000|2022-02-02 20:48:50|91853.4|91803.4|91855.2|91805.2|91855.2|91805.2|91852.4|91802.4|25
1643834940000|2022-02-02 20:49:00|91855.3|91805.3|91866.2|91816.2|91866.5|91816.5|91855.3|91805.3|42
1643834950000|2022-02-02 20:49:10|91866.5|91816.5|91867.2|91817.2|91867.6|91817.6|91863.7|91813.7|35
1643834960000|2022-02-02 20:49:20|91868.5|91818.5|91873.7|91823.7|91874.6|91824.6|91866.9|91816.9|44
1643834970000|2022-02-02 20:49:30|91873.5|91823.5|91878.3|91828.3|91879.1|91829.1|91873.5|91823.5|46
1643834980000|2022-02-02 20:49:40|91879.2|91829.2|91879.1|91829.1|91879.7|91829.7|91877.7|91827.7|31
1643834990000|2022-02-02 20:49:50|91879.2|91829.2|91883.8|91833.8|91884.2|91834.2|91879.2|91829.2|38
1643835000000|2022-02-02 20:50:00|91884.8|91834.8|91886|91836|91891.2|91841.2|91883.9|91833.9|63
1643835010000|2022-02-02 20:50:10|91886.1|91836.1|91890.4|91840.4|91892|91842|91886.1|91836.1|62
1643835020000|2022-02-02 20:50:20|91890.7|91840.7|91893.4|91843.4|91895|91845|91890.5|91840.5|31
1643835030000|2022-02-02 20:50:30|91893.5|91843.5|91891.7|91841.7|91895.2|91845.2|91890.5|91840.5|37
1643835040000|2022-02-02 20:50:40|91891.3|91841.3|91892.8|91842.8|91892.8|91842.8|91891.1|91841.1|33
1643835050000|2022-02-02 20:50:50|91892|91842|91890.7|91840.7|91892.5|91842.5|91890.2|91840.2|27
1643835060000|2022-02-02 20:51:00|91891.2|91841.2|91892.6|91842.6|91892.9|91842.9|91890.2|91840.2|42
1643835070000|2022-02-02 20:51:10|91892.3|91842.3|91892.6|91842.6|91892.9|91842.9|91891.7|91841.7|34
1643835080000|2022-02-02 20:51:20|91892.5|91842.5|91893.6|91843.6|91897.4|91847.4|91892.5|91842.5|39
1643835090000|2022-02-02 20:51:30|91893.5|91843.5|91892|91842|91896.4|91846.4|91890.8|91840.8|50
1643835100000|2022-02-02 20:51:40|91890.3|91840.3|91889.8|91839.8|91892.1|91842.1|91889.1|91839.1|36
1643835110000|2022-02-02 20:51:50|91890|91840|91914.3|91864.3|91915.3|91865.3|91890|91840|55
1643835120000|2022-02-02 20:52:00|91913.9|91863.9|91914.3|91864.3|91915.5|91865.5|91913.2|91863.2|37
1643835130000|2022-02-02 20:52:10|91914.7|91864.7|91907.5|91857.5|91914.7|91864.7|91905|91855|44
1643835140000|2022-02-02 20:52:20|91907.4|91857.4|91909.8|91859.8|91909.8|91859.8|91906.9|91856.9|34
1643835150000|2022-02-02 20:52:30|91910.7|91860.7|91910.9|91860.9|91911.1|91861.1|91909.8|91859.8|28
1643835160000|2022-02-02 20:52:40|91910.6|91860.6|91912.1|91862.1|91912.7|91862.7|91908.7|91858.7|25
1643835170000|2022-02-02 20:52:50|91911.4|91861.4|91911|91861|91912.4|91862.4|91909.5|91859.5|24
1643835180000|2022-02-02 20:53:00|91910|91860|91918.3|91868.3|91919.3|91869.3|91909.9|91859.9|43
1643835190000|2022-02-02 20:53:10|91917.6|91867.6|91918.4|91868.4|91920|91870|91917.3|91867.3|44
1643835200000|2022-02-02 20:53:20|91918.5|91868.5|91921.9|91871.9|91923.7|91873.7|91917|91867|35
1643835210000|2022-02-02 20:53:30|91922.5|91872.5|91923.6|91873.6|91924.1|91874.1|91920.8|91870.8|26
1643835220000|2022-02-02 20:53:40|91923.5|91873.5|91925.7|91875.7|91925.9|91875.9|91923.5|91873.5|42
1643835230000|2022-02-02 20:53:50|91926|91876|91927.1|91877.1|91928.6|91878.6|91925.7|91875.7|18
1643835240000|2022-02-02 20:54:00|91927.2|91877.2|91932.8|91882.8|91932.8|91882.8|91925.1|91875.1|40
1643835250000|2022-02-02 20:54:10|91932.3|91882.3|91937.8|91887.8|91937.9|91897.8|91919.9|91881|34
1643835260000|2022-02-02 20:54:20|91938.5|91888.5|91939.2|91889.2|91940.1|91890.1|91937.5|91887.5|21
1643835270000|2022-02-02 20:54:30|91938.4|91888.4|91936.4|91886.4|91938.7|91888.7|91933.5|91883.5|31
1643835280000|2022-02-02 20:54:40|91936.2|91886.2|91937.3|91887.3|91938.5|91888.5|91933.4|91883.4|43
1643835290000|2022-02-02 20:54:50|91936.3|91886.3|91949|91899|91949.2|91899.2|91934.2|91884.2|43
1643835300000|2022-02-02 20:55:00|91946.9|91896.9|91945.7|91895.7|91949.5|91899.5|91943.4|91893.4|65
1643835310000|2022-02-02 20:55:10|91945.9|91895.9|91944.6|91894.6|91951.2|91901.2|91940.6|91890.6|52
1643835320000|2022-02-02 20:55:20|91944.7|91894.7|91932.7|91882.7|91946|91896|91932.7|91882.7|47
1643835330000|2022-02-02 20:55:30|91932.9|91882.9|91933.2|91883.2|91934.4|91884.4|91931.5|91881.5|44
1643835340000|2022-02-02 20:55:40|91933|91883|91935.7|91885.7|91936.7|91886.7|91932.1|91882.1|33
1643835350000|2022-02-02 20:55:50|91935.5|91885.5|91939.1|91889.1|91939.1|91889.1|91935.2|91885.2|25
1643835360000|2022-02-02 20:56:00|91939.4|91889.4|91940.1|91890.1|91940.1|91890.1|91934.9|91884.9|39
1643835370000|2022-02-02 20:56:10|91940.5|91890.5|91945.8|91895.8|91947.4|91897.4|91940.1|91890.1|55
1643835380000|2022-02-02 20:56:20|91946.1|91896.1|91943.1|91893.1|91946.3|91896.3|91938.9|91888.9|50
1643835390000|2022-02-02 20:56:30|91942.6|91892.6|91941.1|91891.1|91943.7|91893.7|91940.7|91890.7|29
1643835400000|2022-02-02 20:56:40|91941.2|91891.2|91930.4|91880.4|91941.2|91891.2|91930.2|91880.2|46
1643835410000|2022-02-02 20:56:50|91929.5|91879.5|91927.7|91877.7|91929.5|91879.5|91926.5|91876.5|42
1643835420000|2022-02-02 20:57:00|91928.4|91878.4|91935.8|91885.8|91935.9|91885.9|91926.9|91876.9|48
1643835430000|2022-02-02 20:57:10|91935.9|91885.9|91932.9|91882.9|91936.9|91886.9|91932.4|91882.4|38
1643835440000|2022-02-02 20:57:20|91932.8|91882.8|91930.8|91880.8|91934.4|91884.4|91930.4|91880.4|33
1643835450000|2022-02-02 20:57:30|91931.1|91881.1|91932.9|91882.9|91933.1|91883.1|91931.1|91881.1|28
1643835460000|2022-02-02 20:57:40|91933.7|91883.7|91939|91889|91939|91889|91932.2|91882.2|36
1643835470000|2022-02-02 20:57:50|91938.7|91888.7|91938.1|91888.1|91939.8|91889.8|91937.8|91887.8|28
1643835480000|2022-02-02 20:58:00|91938.2|91888.2|91928.6|91878.6|91938.4|91888.4|91928.6|91878.6|46
1643835490000|2022-02-02 20:58:10|91928.4|91878.4|91929.1|91879.1|91931.1|91881.1|91928.1|91878.1|33
1643835500000|2022-02-02 20:58:20|91929.2|91879.2|91929.8|91879.8|91931.6|91881.6|91929.2|91879.2|36
1643835510000|2022-02-02 20:58:30|91930.6|91880.6|91931.1|91881.1|91931.1|91881.1|91929.8|91879.8|29
1643835520000|2022-02-02 20:58:40|91931.3|91881.3|91929.5|91879.5|91931.3|91881.3|91928.9|91878.9|34
1643835530000|2022-02-02 20:58:50|91929.8|91879.8|91930.9|91880.9|91931.1|91881.1|91926.7|91876.7|41
1643835540000|2022-02-02 20:59:00|91931.1|91881.1|91929.3|91879.3|91932.3|91882.3|91929.3|91879.3|48
1643835550000|2022-02-02 20:59:10|91930.2|91880.2|91933.5|91883.5|91933.9|91883.9|91929.5|91879.5|32
1643835560000|2022-02-02 20:59:20|91933.4|91883.4|91934.1|91884.1|91934.5|91884.5|91932|91882|33
1643835570000|2022-02-02 20:59:30|91934.4|91884.4|91934.7|91884.7|91934.7|91884.7|91932.1|91882.1|34
1643835580000|2022-02-02 20:59:40|91933.6|91883.6|91925|91875|91933.6|91883.6|91923.9|91873.9|48
1643835590000|2022-02-02 20:59:50|91927.2|91877.2|91925.5|91875.5|91927.3|91888.4|91913.2|91874.4|54
1643835600000|2022-02-02 21:00:00|91925.6|91875.6|91934|91884|91938|91888|91924.3|91874.3|56
1643835610000|2022-02-02 21:00:10|91934.7|91884.7|91942.9|91892.9|91943.3|91893.3|91934.1|91884.1|43
1643835620000|2022-02-02 21:00:20|91943.2|91893.2|91953.5|91903.5|91953.8|91903.8|91942.4|91892.4|44
1643835630000|2022-02-02 21:00:30|91953.8|91903.8|91967.2|91917.2|91967.6|91917.6|91953.8|91903.8|69
1643835640000|2022-02-02 21:00:40|91967.5|91917.5|91972.1|91922.1|91973|91923|91967.5|91917.5|42
1643835650000|2022-02-02 21:00:50|91972.8|91922.8|91975.6|91925.6|91975.6|91925.6|91972.4|91922.4|43
1643835660000|2022-02-02 21:01:00|91974.3|91924.3|91980.3|91930.3|91980.3|91930.3|91973.7|91923.7|42
1643835670000|2022-02-02 21:01:10|91980.1|91930.1|91981.4|91931.4|91984.5|91934.5|91980.1|91930.1|29
1643835680000|2022-02-02 21:01:20|91981.6|91931.6|91980.7|91930.7|91982.3|91932.3|91979.9|91929.9|26
1643835690000|2022-02-02 21:01:30|91980.9|91930.9|91982.3|91932.3|91982.5|91932.5|91980.8|91930.8|24
1643835700000|2022-02-02 21:01:40|91982.6|91932.6|91982.2|91932.2|91983.8|91933.8|91981.8|91931.8|20
1643835710000|2022-02-02 21:01:50|91982.8|91932.8|91983.6|91933.6|91988.4|91938.4|91982.4|91932.4|37
1643835720000|2022-02-02 21:02:00|91983.9|91933.9|91984|91934|91984.2|91934.2|91983.2|91933.2|12
1643835730000|2022-02-02 21:02:10|91982.7|91932.7|91982.6|91932.6|91983.5|91933.5|91981.2|91931.2|29
1643835740000|2022-02-02 21:02:20|91982.9|91932.9|91981.6|91931.6|91983.1|91933.1|91981.6|91931.6|21
1643835750000|2022-02-02 21:02:30|91981.8|91931.8|91983.4|91933.4|91984.7|91934.7|91981.8|91931.8|24
1643835760000|2022-02-02 21:02:40|91983.3|91933.3|91982.6|91932.6|91983.5|91933.5|91981|91931|12
1643835770000|2022-02-02 21:02:50|91982.9|91932.9|91982.3|91932.3|91983.6|91933.6|91981.9|91931.9|14
1643835780000|2022-02-02 21:03:00|91982.1|91932.1|91982.6|91932.6|91983.1|91933.1|91981.8|91931.8|20
1643835790000|2022-02-02 21:03:10|91982.9|91932.9|91982.9|91932.9|91983.9|91933.9|91981.8|91931.8|18
1643835800000|2022-02-02 21:03:20|91982.6|91932.6|91985.5|91935.5|91985.6|91935.6|91980.9|91930.9|20
1643835810000|2022-02-02 21:03:30|91985.4|91935.4|91985.1|91935.1|91985.4|91935.4|91984.6|91934.6|9
1643835820000|2022-02-02 21:03:40|91985.4|91935.4|91984.2|91934.2|91986.3|91936.3|91984.2|91934.2|4
1643835830000|2022-02-02 21:03:50|91984.5|91934.5|91979|91929|91984.5|91934.5|91978.4|91928.4|29
1643835840000|2022-02-02 21:04:00|91979.1|91929.1|91980.4|91930.4|91981.2|91931.2|91979.1|91929.1|24
1643835850000|2022-02-02 21:04:10|91980.8|91930.8|91977.9|91927.9|91980.8|91930.8|91977.6|91927.6|16
1643835860000|2022-02-02 21:04:20|91977.7|91927.7|91977.4|91927.4|91978.1|91928.1|91976.9|91926.9|15
1643835870000|2022-02-02 21:04:30|91976.6|91926.6|91976.2|91926.2|91977.4|91927.4|91975.5|91925.5|14
1643835880000|2022-02-02 21:04:40|91976|91926|91976.5|91926.5|91977.9|91927.9|91975.8|91925.8|25
1643835890000|2022-02-02 21:04:50|91976.4|91926.4|91975.8|91925.8|91977.4|91927.4|91975.8|91925.8|33
1643835900000|2022-02-02 21:05:00|91976.8|91926.8|91978|91928|91978.3|91928.3|91974.9|91924.9|48
1643835910000|2022-02-02 21:05:10|91977.9|91927.9|91981.6|91931.6|91981.9|91931.9|91977.1|91927.1|36
1643835920000|2022-02-02 21:05:20|91980.7|91930.7|91979.8|91929.8|91981.1|91931.1|91978.2|91928.2|24
1643835930000|2022-02-02 21:05:30|91979.6|91929.6|91980.1|91930.1|91980.3|91930.3|91979.3|91929.3|14
1643835940000|2022-02-02 21:05:40|91979.8|91929.8|91980.5|91930.5|91980.5|91930.5|91978.9|91928.9|19
1643835950000|2022-02-02 21:05:50|91980.2|91930.2|91981|91931|91981|91931|91978.5|91928.5|23
1643835960000|2022-02-02 21:06:00|91980.8|91930.8|91978|91928|91980.8|91930.8|91977.9|91927.9|28
1643835970000|2022-02-02 21:06:10|91978.5|91928.5|91980.9|91930.9|91981.4|91931.4|91978|91928|24
1643835980000|2022-02-02 21:06:20|91980.4|91930.4|91983.1|91933.1|91985.8|91935.8|91978.6|91928.6|24
1643835990000|2022-02-02 21:06:30|91984.6|91934.6|91983.1|91933.1|91985.2|91935.2|91981.8|91931.8|23
1643836000000|2022-02-02 21:06:40|91984.8|91934.8|91982.1|91932.1|91985.6|91935.6|91982.1|91932.1|21
1643836010000|2022-02-02 21:06:50|91982.9|91932.9|91981.6|91931.6|91983.4|91933.4|91980.9|91930.9|21
1643836020000|2022-02-02 21:07:00|91981.2|91931.2|91982.3|91932.3|91982.4|91932.4|91980.4|91930.4|21
1643836030000|2022-02-02 21:07:10|91982.5|91932.5|91986.6|91936.6|91986.7|91936.7|91981.3|91931.3|23
1643836040000|2022-02-02 21:07:20|91984.6|91934.6|91984.7|91934.7|91985.9|91935.9|91983.4|91933.4|20
1643836050000|2022-02-02 21:07:30|91984.5|91934.5|91984.4|91934.4|91985.7|91935.7|91984.4|91934.4|19
1643836060000|2022-02-02 21:07:40|91984.3|91934.3|91986.2|91936.2|91986.6|91936.6|91984.3|91934.3|22
1643836070000|2022-02-02 21:07:50|91985.9|91935.9|91984.1|91934.1|91986.4|91936.4|91984.1|91934.1|19
1643836080000|2022-02-02 21:08:00|91981.6|91931.6|92000|91950|92003|91953|91981.4|91931.4|27
1643836090000|2022-02-02 21:08:10|92000.4|91950.4|92001.9|91951.9|92002|91952|91998.7|91948.7|26
1643836100000|2022-02-02 21:08:20|92001.1|91951.1|92004.3|91954.3|92004.7|91954.7|91999.4|91949.4|29
1643836110000|2022-02-02 21:08:30|92003.3|91953.3|92007.6|91957.6|92007.9|91957.9|92003.1|91953.1|39
1643836120000|2022-02-02 21:08:40|92007.9|91957.9|92008.2|91958.2|92008.5|91958.5|92006.8|91956.8|24
1643836130000|2022-02-02 21:08:50|92009.3|91959.3|92011|91961|92011.4|91961.4|92009.3|91959.3|22
1643836140000|2022-02-02 21:09:00|92011.4|91961.4|92010.1|91960.1|92011.4|91961.4|92009.8|91959.8|27
1643836150000|2022-02-02 21:09:10|92009.9|91959.9|92014.1|91964.1|92014.2|91964.2|92009.9|91959.9|35
1643836160000|2022-02-02 21:09:20|92013.9|91963.9|92014.9|91964.9|92015.5|91965.5|92012.4|91962.4|32
1643836170000|2022-02-02 21:09:30|92014.5|91964.5|92013.4|91963.4|92014.7|91964.7|92013|91963|23
1643836180000|2022-02-02 21:09:40|92012|91962|92014.2|91964.2|92015.8|91965.8|92012|91962|20
1643836190000|2022-02-02 21:09:50|92014.3|91964.3|92013.7|91963.7|92017.8|91967.8|92013.3|91963.3|19
1643836200000|2022-02-02 21:10:00|92013.3|91963.3|92019.2|91969.2|92019.2|91969.2|92013.3|91963.3|29
1643836210000|2022-02-02 21:10:10|92017.4|91967.4|92022.5|91972.5|92023.3|91973.3|92017.4|91967.4|28
1643836220000|2022-02-02 21:10:20|92022.4|91972.4|92022.4|91972.4|92023.2|91973.2|92022.1|91972.1|21
1643836230000|2022-02-02 21:10:30|92022.5|91972.5|92021.3|91971.3|92022.5|91972.5|92018|91968|39
1643836240000|2022-02-02 21:10:40|92020.8|91970.8|92034.5|91984.5|92038.1|91988.1|92020.8|91970.8|57
1643836250000|2022-02-02 21:10:50|92034.2|91984.2|92037.5|91987.5|92037.5|91987.5|92031.9|91981.9|41
1643836260000|2022-02-02 21:11:00|92037.2|91987.2|92037.7|91987.7|92038.5|91988.5|92037.2|91987.2|26
1643836270000|2022-02-02 21:11:10|92038.4|91988.4|92037|91987|92038.4|91988.4|92036.7|91986.7|15
1643836280000|2022-02-02 21:11:20|92036.9|91986.9|92040.4|91990.4|92041|91991|92036.9|91986.9|26
1643836290000|2022-02-02 21:11:30|92040.7|91990.7|92041|91991|92041.8|91991.8|92039.1|91989.1|35
1643836300000|2022-02-02 21:11:40|92040.2|91990.2|92040.1|91990.1|92040.9|91990.9|92038.8|91988.8|26
1643836310000|2022-02-02 21:11:50|92040|91990|92040|91990|92040.5|91990.5|92039.5|91989.5|16
1643836320000|2022-02-02 21:12:00|92040.1|91990.1|92044.9|91994.9|92045.3|91995.3|92039|91989|41
1643836330000|2022-02-02 21:12:10|92045.5|91995.5|92051|92001|92051.5|92001.5|92045.5|91995.5|38
1643836340000|2022-02-02 21:12:20|92050.9|92000.9|92047|91997|92051.2|92001.2|92047|91997|35
1643836350000|2022-02-02 21:12:30|92047.1|91997.1|92049.7|91999.7|92050.9|92000.9|92047|91997|30
1643836360000|2022-02-02 21:12:40|92049.4|91999.4|92049.6|91999.6|92050.2|92000.2|92048.9|91998.9|20
1643836370000|2022-02-02 21:12:50|92050.5|92000.5|92051.1|92001.1|92051.4|92001.4|92049.1|91999.1|21
1643836380000|2022-02-02 21:13:00|92050.8|92000.8|92050.5|92000.5|92051.6|92001.6|92048.6|91998.6|23
1643836390000|2022-02-02 21:13:10|92050.4|92000.4|92050.6|92000.6|92051|92001|92049.9|91999.9|23
1643836400000|2022-02-02 21:13:20|92050.3|92000.3|92050.7|92000.7|92051.2|92001.2|92050.3|92000.3|15
1643836410000|2022-02-02 21:13:30|92050.6|92000.6|92050.4|92000.4|92050.8|92000.8|92049.2|91999.2|33
1643836420000|2022-02-02 21:13:40|92050|92000|92047.8|91997.8|92051.1|92001.1|92046.1|91996.1|27
1643836430000|2022-02-02 21:13:50|92047.5|91997.5|92047|91997|92048.2|91998.2|92046.2|91996.2|17
1643836440000|2022-02-02 21:14:00|92047.1|91997.1|92046.9|91996.9|92047.3|91997.3|92045.7|91995.7|10
1643836450000|2022-02-02 21:14:10|92046.7|91996.7|92050.3|92000.3|92050.3|92000.3|92046.5|91996.5|13
1643836460000|2022-02-02 21:14:20|92050.2|92000.2|92051.3|92001.3|92052.6|92002.6|92049.4|91999.4|43
1643836470000|2022-02-02 21:14:30|92051.6|92001.6|92054.8|92004.8|92054.8|92004.8|92051.2|92001.2|31
1643836480000|2022-02-02 21:14:40|92053.9|92003.9|92054.7|92004.7|92056.2|92006.2|92053.9|92003.9|30
1643836490000|2022-02-02 21:14:50|92055.1|92005.1|92053.6|92003.6|92055.4|92005.4|92051.7|92001.7|35
1643836500000|2022-02-02 21:15:00|92053.3|92003.3|92052.6|92002.6|92053.7|92003.7|92052|92002|18
1643836510000|2022-02-02 21:15:10|92053.7|92003.7|92053.4|92003.4|92054|92004|92052.6|92002.6|14
1643836520000|2022-02-02 21:15:20|92053.5|92003.5|92051|92001|92053.5|92003.5|92050.8|92000.8|16
1643836530000|2022-02-02 21:15:30|92050.8|92000.8|92059.5|92009.5|92060.7|92010.7|92050.8|92000.8|23
1643836540000|2022-02-02 21:15:40|92060.4|92010.4|92073.6|92023.6|92073.6|92023.6|92059.4|92009.4|46
1643836550000|2022-02-02 21:15:50|92074.1|92024.1|92072.3|92022.3|92074.5|92024.5|92071.6|92021.6|39
1643836560000|2022-02-02 21:16:00|92070.7|92020.7|92071.7|92021.7|92075.4|92025.4|92069.1|92019.1|51
1643836570000|2022-02-02 21:16:10|92070.8|92020.8|92076|92026|92077.2|92027.2|92070.8|92020.8|53
1643836580000|2022-02-02 21:16:20|92075.8|92025.8|92068.7|92018.7|92076.3|92026.3|92067.8|92017.8|50
1643836590000|2022-02-02 21:16:30|92068.9|92018.9|92066.7|92016.7|92069.1|92019.1|92066.1|92016.1|49
1643836600000|2022-02-02 21:16:40|92067|92017|92063.2|92013.2|92067.3|92017.3|92062.7|92012.7|50
1643836610000|2022-02-02 21:16:50|92063.3|92013.3|92063|92013|92064.2|92014.2|92062.8|92012.8|22
1643836620000|2022-02-02 21:17:00|92062.9|92012.9|92064.6|92014.6|92064.8|92014.8|92062.8|92012.8|29
1643836630000|2022-02-02 21:17:10|92064.5|92014.5|92063.6|92013.6|92064.8|92014.8|92063.6|92013.6|19
1643836640000|2022-02-02 21:17:20|92063.5|92013.5|92064.8|92014.8|92065.4|92015.4|92063.5|92013.5|15
1643836650000|2022-02-02 21:17:30|92065|92015|92065.2|92015.2|92065.6|92015.6|92063.5|92013.5|35
1643836660000|2022-02-02 21:17:40|92065.4|92015.4|92064.8|92014.8|92065.7|92015.7|92064.8|92014.8|11
1643836670000|2022-02-02 21:17:50|92063.9|92013.9|92063.5|92013.5|92064.8|92014.8|92063.3|92013.3|22
1643836680000|2022-02-02 21:18:00|92063.6|92013.6|92064.3|92014.3|92065.1|92015.1|92063.1|92013.1|20
1643836690000|2022-02-02 21:18:10|92064.5|92014.5|92065|92015|92065|92015|92064|92014|11
1643836700000|2022-02-02 21:18:20|92064.7|92014.7|92064|92014|92065|92015|92063.7|92013.7|11
1643836710000|2022-02-02 21:18:30|92063.9|92013.9|92060.8|92010.8|92064.4|92014.4|92060.8|92010.8|28
1643836720000|2022-02-02 21:18:40|92060.9|92010.9|92054.1|92004.1|92060.9|92010.9|92053.6|92003.6|31
1643836730000|2022-02-02 21:18:50|92054.6|92004.6|92053.2|92003.2|92054.6|92004.6|92052.8|92002.8|13
1643836740000|2022-02-02 21:19:00|92053.1|92003.1|92052.4|92002.4|92053.2|92003.2|92052.2|92002.2|14
1643836750000|2022-02-02 21:19:10|92051.7|92001.7|92050.1|92000.1|92053.1|92003.1|92050.1|92000.1|16
1643836760000|2022-02-02 21:19:20|92050.8|92000.8|92051.7|92001.7|92051.9|92001.9|92050.5|92000.5|14
1643836770000|2022-02-02 21:19:30|92051.3|92001.3|92051.8|92001.8|92053|92003|92051.3|92001.3|16
1643836780000|2022-02-02 21:19:40|92046.7|91996.7|92050.5|92000.5|92051.6|92001.6|92046.7|91996.7|25
1643836790000|2022-02-02 21:19:50|92050.4|92000.4|92049.7|91999.7|92050.4|92000.4|92049.2|91999.2|12
1643836800000|2022-02-02 21:20:00|92049.8|91999.8|92050.8|92000.8|92051.6|92001.6|92049.7|91999.7|15
1643836810000|2022-02-02 21:20:10|92051|92001|92050.2|92000.2|92051|92001|92050.1|92000.1|16
1643836820000|2022-02-02 21:20:20|92050.5|92000.5|92050.6|92000.6|92050.6|92000.6|92050.1|92000.1|5
1643836830000|2022-02-02 21:20:30|92050.5|92000.5|92047.5|91997.5|92051.8|92001.8|92046.8|91996.8|33
1643836840000|2022-02-02 21:20:40|92047.8|91997.8|92046.1|91996.1|92048.1|91998.1|92046|91996|20
1643836850000|2022-02-02 21:20:50|92046|91996|92045.9|91995.9|92046.2|91996.2|92045.3|91995.3|14
1643836860000|2022-02-02 21:21:00|92045.7|91995.7|92048.8|91998.8|92048.8|91998.8|92045.5|91995.5|15
1643836870000|2022-02-02 21:21:10|92049|91999|92049.6|91999.6|92049.6|91999.6|92047.4|91997.4|17
1643836880000|2022-02-02 21:21:20|92048.6|91998.6|92049.4|91999.4|92049.4|91999.4|92047.8|91997.8|10
1643836890000|2022-02-02 21:21:30|92048.5|91998.5|92047.9|91997.9|92048.6|91998.6|92047.6|91997.6|8
1643836900000|2022-02-02 21:21:40|92047.7|91997.7|92049.1|91999.1|92049.4|91999.4|92047.6|91997.6|12
1643836910000|2022-02-02 21:21:50|92049.2|91999.2|92048.8|91998.8|92049.3|91999.3|92048|91998|16
1643836920000|2022-02-02 21:22:00|92048.9|91998.9|92048.8|91998.8|92049.1|91999.1|92048.3|91998.3|15
1643836930000|2022-02-02 21:22:10|92048.7|91998.7|92048.2|91998.2|92049.4|91999.4|92047.6|91997.6|15
1643836940000|2022-02-02 21:22:20|92048|91998|92028.1|91978.1|92050.2|92000.2|92028.1|91978.1|35
1643836950000|2022-02-02 21:22:30|92028.3|91978.3|92034.1|91984.1|92036|91986|92028.3|91978.3|47
1643836960000|2022-02-02 21:22:40|92035|91985|92038.3|91988.3|92041.2|91991.2|92034.8|91984.8|36
1643836970000|2022-02-02 21:22:50|92038.9|91988.9|92039.8|91989.8|92040.5|91990.5|92037.8|91987.8|23
1643836980000|2022-02-02 21:23:00|92039.7|91989.7|92039.8|91989.8|92040.5|91990.5|92038.6|91988.6|23
1643836990000|2022-02-02 21:23:10|92039.3|91989.3|92040.3|91990.3|92040.3|91990.3|92038.3|91988.3|21
1643837000000|2022-02-02 21:23:20|92040.2|91990.2|92037.9|91987.9|92040.2|91990.2|92037.2|91987.2|15
1643837010000|2022-02-02 21:23:30|92037.3|91987.3|92038.1|91988.1|92038.1|91988.1|92036.6|91986.6|11
1643837020000|2022-02-02 21:23:40|92037.8|91987.8|92037.5|91987.5|92038.9|91988.9|92037.3|91987.3|15
1643837030000|2022-02-02 21:23:50|92037.8|91987.8|92034.5|91984.5|92037.9|91987.9|92034.5|91984.5|16
1643837040000|2022-02-02 21:24:00|92034.2|91984.2|92034.4|91984.4|92035.9|91985.9|92033.9|91983.9|14
1643837050000|2022-02-02 21:24:10|92033.2|91983.2|92037|91987|92037.9|91987.9|92033.2|91983.2|20
1643837060000|2022-02-02 21:24:20|92036.8|91986.8|92031.3|91981.3|92036.8|91986.8|92031|91981|21
1643837070000|2022-02-02 21:24:30|92031.5|91981.5|92021.5|91971.5|92033.6|91983.6|92020|91970|37
1643837080000|2022-02-02 21:24:40|92021|91971|92025.4|91975.4|92025.4|91975.4|92019.5|91969.5|17
1643837090000|2022-02-02 21:24:50|92024.2|91974.2|92027.4|91977.4|92029.3|91979.3|92022.3|91972.3|36
1643837100000|2022-02-02 21:25:00|92027.6|91977.6|92026.9|91976.9|92027.6|91977.6|92026.4|91976.4|13
1643837110000|2022-02-02 21:25:10|92026.5|91976.5|92017.5|91967.5|92030.7|91976.6|92014.6|91948.8|45
1643837120000|2022-02-02 21:25:20|92017.8|91967.8|92022.3|91972.3|92022.3|91972.3|92017.8|91967.8|45
1643837130000|2022-02-02 21:25:30|92022.1|91972.1|92020.4|91970.4|92022.7|91972.7|92020.4|91970.4|20
1643837140000|2022-02-02 21:25:40|92020.3|91970.3|92018.7|91968.7|92020.5|91970.5|92018.7|91968.7|14
1643837150000|2022-02-02 21:25:50|92019.4|91969.4|92020.7|91970.7|92020.9|91970.9|92019.4|91969.4|24
1643837160000|2022-02-02 21:26:00|92020.6|91970.6|92020.8|91970.8|92020.9|91970.9|92019.7|91969.7|13
1643837170000|2022-02-02 21:26:10|92021|91971|92019.1|91969.1|92021.4|91971.4|92017.8|91967.8|19
1643837180000|2022-02-02 21:26:20|92019|91969|92018.9|91968.9|92019.7|91969.7|92017.8|91967.8|29
1643837190000|2022-02-02 21:26:30|92019|91969|92019.4|91969.4|92027|91971.3|92010.1|91946.6|68
1643837200000|2022-02-02 21:26:40|92018.8|91968.8|92019.7|91969.7|92021.2|91971.2|92018.3|91968.3|46
1643837210000|2022-02-02 21:26:50|92019.3|91969.3|92019.8|91969.8|92022.1|91972.1|92018.8|91968.8|38
1643837220000|2022-02-02 21:27:00|92019.7|91969.7|92018.1|91968.1|92020|91970|92018|91968|24
1643837230000|2022-02-02 21:27:10|92017.9|91967.9|92020|91970|92020.4|91970.4|92017.9|91967.9|17
1643837240000|2022-02-02 21:27:20|92019.8|91969.8|92019|91969|92020.5|91970.5|92017.7|91967.7|14
1643837250000|2022-02-02 21:27:30|92018.6|91968.6|92021.1|91971.1|92021.4|91971.4|92017.2|91967.2|31
1643837260000|2022-02-02 21:27:40|92020.7|91970.7|92019|91969|92021.9|91971.9|92017.7|91967.7|22
1643837270000|2022-02-02 21:27:50|92018.9|91968.9|92017.4|91967.4|92020.7|91970.7|92017.4|91967.4|26
1643837280000|2022-02-02 21:28:00|92017.7|91967.7|92016.6|91966.6|92018|91968|92014.8|91964.8|24
1643837290000|2022-02-02 21:28:10|92017.3|91967.3|92016.9|91966.9|92017.3|91967.3|92015.9|91965.9|11
1643837300000|2022-02-02 21:28:20|92016.7|91966.7|92016.3|91966.3|92017.7|91967.7|92015.5|91965.5|12
1643837310000|2022-02-02 21:28:30|92016|91966|92016.7|91966.7|92016.7|91966.7|92015.5|91965.5|6
1643837320000|2022-02-02 21:28:40|92016.1|91966.1|92017.1|91967.1|92017.1|91967.1|92016|91966|6
1643837330000|2022-02-02 21:28:50|92017.3|91967.3|92014.5|91964.5|92017.3|91967.3|92013.7|91963.7|19
1643837340000|2022-02-02 21:29:00|92014.7|91964.7|92013.2|91963.2|92015.7|91965.7|92013.2|91963.2|19
1643837350000|2022-02-02 21:29:10|92013.1|91963.1|92013|91963|92015.6|91965.6|92012.8|91962.8|21
1643837360000|2022-02-02 21:29:20|92012.9|91962.9|92021.8|91971.8|92021.8|91971.8|92012.6|91962.6|22
1643837370000|2022-02-02 21:29:30|92021.7|91971.7|92012.7|91962.7|92023.8|91973.8|92011.5|91961.5|72
1643837380000|2022-02-02 21:29:40|92013|91963|92011.2|91961.2|92013|91963|92009.2|91959.2|44
1643837390000|2022-02-02 21:29:50|92011.1|91961.1|92012.7|91962.7|92013|91963|92010|91960|55
1643837400000|2022-02-02 21:30:00|92010.1|91960.1|92009.4|91959.4|92014.6|91964.6|92007.5|91957.5|38
1643837410000|2022-02-02 21:30:10|92009.3|91959.3|92011.5|91961.5|92012.7|91962.7|92009.1|91959.1|42
1643837420000|2022-02-02 21:30:20|92011.7|91961.7|92012.9|91962.9|92014|91964|92011.7|91961.7|58
1643837430000|2022-02-02 21:30:30|92013.5|91963.5|92013.6|91963.6|92015.5|91965.5|92010.7|91960.7|48
1643837440000|2022-02-02 21:30:40|92013.4|91963.4|92011|91961|92014.3|91964.3|92010.2|91960.2|52
1643837450000|2022-02-02 21:30:50|92011.6|91961.6|92006.1|91956.1|92013.5|91963.5|92005.8|91955.8|38
1643837460000|2022-02-02 21:31:00|92005.4|91955.4|92008|91958|92009|91959|92005.2|91955.2|48
1643837470000|2022-02-02 21:31:10|92008.3|91958.3|92008.4|91958.4|92009.4|91959.4|92004.8|91954.8|57
1643837480000|2022-02-02 21:31:20|92008|91958|92006.3|91956.3|92008.1|91958.1|92003.1|91953.1|22
1643837490000|2022-02-02 21:31:30|92006.2|91956.2|92005.2|91955.2|92007|91957|92004.7|91954.7|12
1643837500000|2022-02-02 21:31:40|92005.6|91955.6|92006.5|91956.5|92007.2|91957.2|92004.9|91954.9|27
1643837510000|2022-02-02 21:31:50|92007.8|91957.8|92005.8|91955.8|92008.1|91958.1|92004.6|91954.6|26
1643837520000|2022-02-02 21:32:00|92004.9|91954.9|92008.8|91958.8|92011.8|91961.8|92004.9|91954.9|38
1643837530000|2022-02-02 21:32:10|92007.5|91957.5|92004.3|91954.3|92009.3|91959.3|92001.7|91951.7|34
1643837540000|2022-02-02 21:32:20|92004.2|91954.2|92005.4|91955.4|92007.1|91957.1|92002|91952|39
1643837550000|2022-02-02 21:32:30|92005|91955|92004.9|91954.9|92005.5|91955.5|92004.2|91954.2|37
1643837560000|2022-02-02 21:32:40|92004.1|91954.1|92007.6|91957.6|92007.6|91957.6|92003.8|91953.8|48
1643837570000|2022-02-02 21:32:50|92005.4|91955.4|92003|91953|92007.2|91957.2|92002.2|91952.2|29
1643837580000|2022-02-02 21:33:00|92002.9|91952.9|92005.7|91955.7|92006.2|91956.2|92002.9|91952.9|14
1643837590000|2022-02-02 21:33:10|92005.8|91955.8|92007|91957|92009.2|91959.2|92005.8|91955.8|41
1643837600000|2022-02-02 21:33:20|92008.8|91958.8|92005.1|91955.1|92008.8|91958.8|92005.1|91955.1|20
1643837610000|2022-02-02 21:33:30|92005.2|91955.2|92005.3|91955.3|92006.2|91956.2|92004.3|91954.3|18
1643837620000|2022-02-02 21:33:40|92005.7|91955.7|92004.9|91954.9|92005.9|91955.9|92004.2|91954.2|22
1643837630000|2022-02-02 21:33:50|92004.6|91954.6|92008.8|91958.8|92008.8|91958.8|92003.9|91953.9|21
1643837640000|2022-02-02 21:34:00|92008.7|91958.7|92006.5|91956.5|92008.7|91958.7|92005.7|91955.7|16
1643837650000|2022-02-02 21:34:10|92008|91958|92002.9|91952.9|92008.8|91958.8|92002.8|91952.8|29
1643837660000|2022-02-02 21:34:20|92002.3|91952.3|92006.4|91956.4|92006.9|91956.9|92001.9|91951.9|38
1643837670000|2022-02-02 21:34:30|92006.3|91956.3|92004.1|91954.1|92007|91957|92004|91954|15
1643837680000|2022-02-02 21:34:40|92005.5|91955.5|92006.3|91956.3|92009.1|91959.1|92005.5|91955.5|10
1643837690000|2022-02-02 21:34:50|92006|91956|92003.7|91953.7|92008.4|91958.4|92000.3|91950.3|30
1643837700000|2022-02-02 21:35:00|92000.8|91950.8|91998.7|91948.7|92002.5|91952.5|91997.6|91947.6|41
1643837710000|2022-02-02 21:35:10|91996.3|91946.3|91999.8|91949.8|92002.7|91952.7|91996.3|91946.3|41
1643837720000|2022-02-02 21:35:20|92000.1|91950.1|91998.1|91948.1|92001.1|91951.1|91997.8|91947.8|58
1643837730000|2022-02-02 21:35:30|91998.2|91948.2|91997.9|91947.9|92000.7|91950.7|91997.1|91947.1|31
1643837740000|2022-02-02 21:35:40|92001|91951|92000.5|91950.5|92004.5|91954.5|91998.4|91948.4|15
1643837750000|2022-02-02 21:35:50|92000|91950|91999.6|91949.6|92001.9|91951.9|91998.3|91948.3|13
1643837760000|2022-02-02 21:36:00|91998.3|91948.3|91999.6|91949.6|92000.2|91950.2|91996.9|91946.9|52
1643837770000|2022-02-02 21:36:10|91999.4|91949.4|92000.9|91950.9|92000.9|91950.9|91997.8|91947.8|19
1643837780000|2022-02-02 21:36:20|92000.8|91950.8|92000.4|91950.4|92001.4|91951.4|91998.5|91948.5|22
1643837790000|2022-02-02 21:36:30|91999.2|91949.2|91997.9|91947.9|92001.4|91951.4|91997.7|91947.7|57
1643837800000|2022-02-02 21:36:40|91997.7|91947.7|92001.7|91951.7|92004.4|91954.4|91997|91947|39
1643837810000|2022-02-02 21:36:50|92000.7|91950.7|92000.1|91950.1|92002.3|91952.3|91999.1|91949.1|59
1643837820000|2022-02-02 21:37:00|92002.1|91952.1|91998.4|91948.4|92003.3|91953.3|91998.3|91948.3|50
1643837830000|2022-02-02 21:37:10|91998.6|91948.6|91999.9|91949.9|92004|91954|91996|91946|44
1643837840000|2022-02-02 21:37:20|92001.9|91951.9|91997.3|91947.3|92002|91952|91997.1|91947.1|20
1643837850000|2022-02-02 21:37:30|91997.5|91947.5|91997.1|91947.1|91998.6|91948.6|91996.1|91946.1|24
1643837860000|2022-02-02 21:37:40|91996.1|91946.1|91996.5|91946.5|92001.9|91951.9|91994.2|91944.2|50
1643837870000|2022-02-02 21:37:50|91996.4|91946.4|91995.3|91945.3|91998.8|91948.8|91994.7|91944.7|19
1643837880000|2022-02-02 21:38:00|91995.4|91945.4|91995.2|91945.2|91996.5|91946.5|91994.2|91944.2|29
1643837890000|2022-02-02 21:38:10|91995.4|91945.4|91995.7|91945.7|91996.9|91946.9|91991.4|91941.4|40
1643837900000|2022-02-02 21:38:20|91995.8|91945.8|91991.2|91941.2|91995.8|91945.8|91990.9|91940.9|35
1643837910000|2022-02-02 21:38:30|91991.7|91941.7|91992.1|91942.1|91994.6|91944.6|91991.6|91941.6|21
1643837920000|2022-02-02 21:38:40|91992|91942|91992.1|91942.1|91994|91944|91991.7|91941.7|32
1643837930000|2022-02-02 21:38:50|91990.1|91940.1|91989.3|91939.3|91994.4|91944.4|91989.3|91939.3|26
1643837940000|2022-02-02 21:39:00|91990.7|91940.7|91993.3|91943.3|91994.1|91944.1|91989.8|91939.8|23
1643837950000|2022-02-02 21:39:10|91994|91944|92001.2|91951.2|92001.2|91951.2|91994|91944|22
1643837960000|2022-02-02 21:39:20|92002.5|91952.5|92006|91956|92008.5|91958.5|91999.7|91949.7|62
1643837970000|2022-02-02 21:39:30|92005.4|91955.4|92005.5|91955.5|92008.7|91958.7|92003.9|91953.9|49
1643837980000|2022-02-02 21:39:40|92006|91956|92011.5|91961.5|92011.5|91961.5|92003.9|91953.9|30
1643837990000|2022-02-02 21:39:50|92011.9|91961.9|92013.8|91963.8|92015.3|91965.3|92008.3|91958.3|40
1643838000000|2022-02-02 21:40:00|92014.2|91964.2|92014.7|91964.7|92016.9|91966.9|92013.9|91963.9|37
1643838010000|2022-02-02 21:40:10|92014.9|91964.9|92016.7|91966.7|92017.3|91967.3|92014.3|91964.3|20
1643838020000|2022-02-02 21:40:20|92016.6|91966.6|92017|91967|92017.4|91967.4|92016.6|91966.6|19
1643838030000|2022-02-02 21:40:30|92017.7|91967.7|92021.1|91971.1|92024.6|91974.6|92016.3|91966.3|33
1643838040000|2022-02-02 21:40:40|92021.6|91971.6|92023.5|91973.5|92023.9|91973.9|92021.6|91971.6|24
1643838050000|2022-02-02 21:40:50|92023.2|91973.2|92023.4|91973.4|92023.6|91973.6|92022.7|91972.7|11
1643838060000|2022-02-02 21:41:00|92022.5|91972.5|92021.5|91971.5|92024.4|91974.4|92020.8|91970.8|13
1643838070000|2022-02-02 21:41:10|92021.2|91971.2|92021.7|91971.7|92023.7|91973.7|92020.5|91970.5|16
1643838080000|2022-02-02 21:41:20|92021.2|91971.2|92023.4|91973.4|92023.4|91973.4|92020.5|91970.5|17
1643838090000|2022-02-02 21:41:30|92022.4|91972.4|92021.6|91971.6|92024.4|91974.4|92021.6|91971.6|15
1643838100000|2022-02-02 21:41:40|92021.7|91971.7|92022.8|91972.8|92025|91975|92021|91971|13
1643838110000|2022-02-02 21:41:50|92022.9|91972.9|92025.5|91975.5|92028.9|91978.9|92022.8|91972.8|11
1643838120000|2022-02-02 21:42:00|92025.1|91975.1|92022.6|91972.6|92026.7|91976.7|92020.9|91970.9|12
1643838130000|2022-02-02 21:42:10|92024|91974|92022.1|91972.1|92027.4|91977.4|92022|91972|17
1643838140000|2022-02-02 21:42:20|92022.6|91972.6|92021.8|91971.8|92022.8|91972.8|92019|91969|21
1643838150000|2022-02-02 21:42:30|92021.6|91971.6|92021|91971|92021.6|91971.6|92020.1|91970.1|24
1643838160000|2022-02-02 21:42:40|92020.8|91970.8|92026.6|91976.6|92026.9|91976.9|92019.9|91969.9|35
1643838170000|2022-02-02 21:42:50|92026.9|91976.9|92023|91973|92027|91977|92022.5|91972.5|21
1643838180000|2022-02-02 21:43:00|92023.3|91973.3|92026|91976|92030.9|91980.9|92023.2|91973.2|52
1643838190000|2022-02-02 21:43:10|92027|91977|92027.9|91977.9|92029|91979|92025|91975|31
1643838200000|2022-02-02 21:43:20|92029.7|91979.7|92027.1|91977.1|92030.3|91980.3|92026.3|91976.3|38
1643838210000|2022-02-02 21:43:30|92026.8|91976.8|92029.4|91979.4|92032.5|91982.5|92026.8|91976.8|22
1643838220000|2022-02-02 21:43:40|92029|91979|92030.1|91980.1|92030.7|91980.7|92025.7|91975.7|42
1643838230000|2022-02-02 21:43:50|92030|91980|92028.2|91978.2|92031|91981|92026|91976|33
1643838240000|2022-02-02 21:44:00|92028.6|91978.6|92032.4|91982.4|92033.2|91983.2|92027.2|91977.2|40
1643838250000|2022-02-02 21:44:10|92032.7|91982.7|92034|91984|92040.8|91990.8|92032|91982|33
1643838260000|2022-02-02 21:44:20|92034.2|91984.2|92034.5|91984.5|92034.9|91984.9|92032|91982|16
1643838270000|2022-02-02 21:44:30|92031.6|91981.6|92036.6|91986.6|92036.7|91986.7|92031.6|91981.6|20
1643838280000|2022-02-02 21:44:40|92037.6|91987.6|92036.4|91986.4|92040.6|91990.6|92033.4|91983.4|32
1643838290000|2022-02-02 21:44:50|92036.7|91986.7|92035.4|91985.4|92040.7|91990.7|92034.5|91984.5|29
1643838300000|2022-02-02 21:45:00|92035.1|91985.1|92034.4|91984.4|92038|91988|92030.3|91980.3|43
1643838310000|2022-02-02 21:45:10|92033.8|91983.8|92037.3|91987.3|92037.3|91987.3|92033.5|91983.5|12
1643838320000|2022-02-02 21:45:20|92035.7|91985.7|92033.6|91983.6|92036.3|91986.3|92033.5|91983.5|11
1643838330000|2022-02-02 21:45:30|92033.5|91983.5|92035.4|91985.4|92036.5|91986.5|92031.2|91981.2|13
1643838340000|2022-02-02 21:45:40|92034.3|91984.3|92037.7|91987.7|92037.7|91987.7|92034.3|91984.3|14
1643838350000|2022-02-02 21:45:50|92047.6|91972.2|92037.4|91987.4|92047.6|91987.7|92036.3|91972.2|6
1643838360000|2022-02-02 21:46:00|92034.9|91984.9|92030.7|91980.7|92041.2|91987.4|92028.5|91967.3|36
1643838370000|2022-02-02 21:46:10|92030.6|91980.6|92040.9|91969.9|92040.9|91983.7|92028.9|91969.9|13
1643838380000|2022-02-02 21:46:20|92042.2|91971.9|92033.5|91983.5|92044.4|91983.5|92032.8|91970.8|6
1643838390000|2022-02-02 21:46:30|92030.8|91980.8|92042.8|91972.3|92043.5|91981.3|92030.3|91970.2|7
1643838400000|2022-02-02 21:46:40|92031.6|91981.6|92046.5|91974.2|92046.5|91986.1|92031.6|91974.2|12
1643838410000|2022-02-02 21:46:50|92046.4|91973.3|92045.9|91975.5|92050|91984.1|92031.9|91969.5|12
1643838420000|2022-02-02 21:47:00|92034|91984|92033.5|91983.5|92034.7|91984.7|92033.3|91983.3|13
1643838430000|2022-02-02 21:47:10|92034.6|91984.6|92038.2|91988.2|92038.9|91988.9|92034.3|91984.3|18
1643838440000|2022-02-02 21:47:20|92038.8|91988.8|92036.7|91986.7|92038.9|91988.9|92034.3|91984.3|11
1643838450000|2022-02-02 21:47:30|92045.5|91973|92033.3|91983.3|92047.2|91985.1|92033.3|91972.1|9
1643838460000|2022-02-02 21:47:40|92034.9|91984.9|92038.3|91988.3|92048.9|91989.2|92033.9|91977.8|14
1643838470000|2022-02-02 21:47:50|92052.2|91974.3|92039.9|91989.9|92052.2|91993|92034|91973.9|17
1643838480000|2022-02-02 21:48:00|92038.5|91988.5|92036.1|91986.1|92044.5|91989.5|92033.4|91973.4|23
1643838490000|2022-02-02 21:48:10|92036|91986|92033.9|91983.9|92045|91986|92031.6|91971.8|12
1643838500000|2022-02-02 21:48:20|92042.8|91972.8|92036.2|91986.2|92045.8|91987|92032.9|91972.1|25
1643838510000|2022-02-02 21:48:30|92035.9|91985.9|92039.7|91989.7|92053.1|91991.1|92032.8|91972.5|37
1643838520000|2022-02-02 21:48:40|92038.5|91988.5|92041.1|91991.1|92055.2|91991.1|92038.3|91980.3|6
1643838530000|2022-02-02 21:48:50|92039.5|91989.5|92039.3|91989.3|92039.7|91989.7|92038.4|91988.4|10
1643838540000|2022-02-02 21:49:00|92039.2|91989.2|92049.2|91978.2|92053.6|91989.5|92038|91975.4|17
1643838550000|2022-02-02 21:49:10|92040.3|91990.3|92053.7|91976.3|92059.4|91990.9|92039.4|91974.3|36
1643838560000|2022-02-02 21:49:20|92053.8|91978.4|92044.1|91994.1|92058.3|91994.1|92040|91974.5|42
1643838570000|2022-02-02 21:49:30|92055.7|91983.6|92037.6|91987.6|92058.1|91988.3|92037.6|91974|33
1643838580000|2022-02-02 21:49:40|92038.5|91988.5|92053.3|91975.2|92054.5|91988.5|92038.5|91974.7|10
1643838590000|2022-02-02 21:49:50|92055.9|91974|92038.9|91988.9|92056.3|91991|92038.6|91974|18
1643838600000|2022-02-02 21:50:00|92049.9|91978.7|92036.3|91986.3|92054.3|91988.5|92035.9|91970.1|26
1643838610000|2022-02-02 21:50:10|92046.3|91976.2|92037.7|91987.7|92051.6|91987.7|92035.6|91970.7|28
1643838620000|2022-02-02 21:50:20|92036.9|91986.9|92034.9|91984.9|92049.5|91986.9|92034.9|91969.7|19
1643838630000|2022-02-02 21:50:30|92036.7|91986.7|92050.1|91979|92052.2|91988|92036.7|91973.6|25
1643838640000|2022-02-02 21:50:40|92049.7|91976.8|92037.4|91987.4|92051.6|91987.8|92037.3|91975.5|10
1643838650000|2022-02-02 21:50:50|92035.4|91985.4|92036.4|91986.4|92038.7|91988.7|92035.2|91985.2|16
1643838660000|2022-02-02 21:51:00|92036.5|91986.5|92053|91974.9|92054.2|91986.8|92036.1|91974.1|11
1643838670000|2022-02-02 21:51:10|92053.8|91987.3|92035.3|91985.3|92053.8|91987.3|92035.3|91968.8|15
1643838680000|2022-02-02 21:51:20|92034.5|91984.5|92047.1|91975.3|92053.1|91986.8|92034.5|91973.4|9
1643838690000|2022-02-02 21:51:30|92048.9|91974|92033.6|91983.6|92052.1|91983.6|92033.6|91971.9|23
1643838700000|2022-02-02 21:51:40|92043.9|91973.5|92047.3|91972.1|92049.9|91975|92043.9|91971.9|9
1643838710000|2022-02-02 21:51:50|92046.2|91972.4|92035.1|91985.1|92046.2|91987.4|92034.8|91972.4|12
1643838720000|2022-02-02 21:52:00|92033.9|91983.9|92032.7|91982.7|92042.8|91986.7|92030.7|91972.6|15
1643838730000|2022-02-02 21:52:10|92033.9|91983.9|92051.4|91973.9|92054.9|91983.9|92033.9|91966.5|28
1643838740000|2022-02-02 21:52:20|92047.1|91975.5|92056.8|91973.1|92057.9|91978.1|92047.1|91972.7|14
1643838750000|2022-02-02 21:52:30|92053.2|91970.7|92053.6|91972.2|92053.6|91972.2|92053.2|91970.7|2
1643838760000|2022-02-02 21:52:40|92055.7|91975.9|92063.6|91966.5|92063.6|91975.9|92053.8|91966.5|5
1643838770000|2022-02-02 21:52:50|92066.4|91967.6|92067.8|91972.8|92071|91979.4|92045.3|91967.6|10
1643838780000|2022-02-02 21:53:00|92068.9|91971.5|92060.8|91974.6|92068.9|91976|92056.4|91968.3|13
1643838790000|2022-02-02 21:53:10|92065.2|91975.2|92050.9|91971.3|92065.2|91986.7|92034.2|91971.2|16
1643838800000|2022-02-02 21:53:20|92051.1|91971|92045.1|91974|92052.7|91983.9|92033.2|91968.3|17
1643838810000|2022-02-02 21:53:30|92045.4|91973.3|92053.7|91971.2|92058.9|91989.3|92039.3|91965.8|10
1643838820000|2022-02-02 21:53:40|92056.1|91972.8|92055.3|91969.9|92056.1|91973.9|92048.9|91969.6|10
1643838830000|2022-02-02 21:53:50|92045.8|91972.4|92046.1|91975.7|92057.1|91977.6|92044.6|91969.7|11
1643838840000|2022-02-02 21:54:00|92036.1|91986.1|92059.1|91966.7|92059.1|91986.1|92036.1|91966.7|11
1643838850000|2022-02-02 21:54:10|92057.8|91974.9|92061.3|91973.1|92062.9|91975.7|92056.1|91972.9|8
1643838860000|2022-02-02 21:54:20|92060.5|91972.1|92059.3|91961.6|92064.1|91987.1|92036.4|91961.6|41
1643838870000|2022-02-02 21:54:30|92058.8|91961.1|92057.5|91971.2|92063.6|91971.2|92043.1|91946.6|29
1643838880000|2022-02-02 21:54:40|92055.8|91972.7|92042.2|91969.4|92057.3|91981.7|92030.8|91960.1|32
1643838890000|2022-02-02 21:54:50|92046.2|91964.1|92042.8|91969.8|92047.6|91973.6|92040.1|91964.1|20
1643838900000|2022-02-02 21:55:00|92030.7|91980.7|92028.1|91947.8|92059.5|91980.7|92028.1|91939.2|46
1643838910000|2022-02-02 21:55:10|92026.3|91949.6|92033.2|91949.6|92033.3|91953.2|92023.6|91949|14
1643838920000|2022-02-02 21:55:20|92033.4|91947.9|92029.8|91945.4|92034.1|91947.9|92026.2|91941.7|8
1643838930000|2022-02-02 21:55:30|92029.9|91945.5|92025.2|91946.2|92032.4|91946.2|92025.2|91941|10
1643838940000|2022-02-02 21:55:40|92023.4|91946.9|92032.5|91940.9|92034.5|91949.3|92023.1|91939.3|13
1643838950000|2022-02-02 21:55:50|92026.5|91945.3|92022.1|91947.4|92037.2|91947.8|92021.9|91938.2|10
1643838960000|2022-02-02 21:56:00|92009.2|91959.2|92030|91941|92030|91959.2|92008.7|91940.8|15
1643838970000|2022-02-02 21:56:10|92032.5|91937.6|92041|91945.7|92049.9|91950.3|92031.6|91936.7|30
1643838980000|2022-02-02 21:56:20|92049.9|91947.6|92035.8|91938.3|92055.9|91951.9|92034.3|91938.3|20
1643838990000|2022-02-02 21:56:30|92023.8|91943.3|92021.9|91944.7|92037.4|91944.7|92020.9|91935.2|14
1643839000000|2022-02-02 21:56:40|92008.9|91958.9|92029.6|91948.8|92029.6|91959.2|92008.9|91944.6|11
1643839010000|2022-02-02 21:56:50|92030.9|91948.6|92034.1|91930|92036.5|91948.6|92026.1|91930|24
1643839020000|2022-02-02 21:57:00|92026.6|91936.1|92035.3|91939.7|92035.3|91944.1|92014.8|91922.8|21
1643839030000|2022-02-02 21:57:10|92032.1|91941.6|92008.7|91958.7|92038.5|91959.7|92008.5|91936.8|23
1643839040000|2022-02-02 21:57:20|92008.5|91958.5|92027.1|91947.3|92035.8|91958.5|92008.4|91938.9|12
1643839050000|2022-02-02 21:57:30|92028|91945.9|92028.6|91950.3|92035.7|91964.6|92014.6|91945.9|10
1643839060000|2022-02-02 21:57:40|92025.8|91952.8|92021.9|91943.7|92027|91952.8|92021.9|91943.7|8
1643839070000|2022-02-02 21:57:50|92023.1|91942.6|92019.7|91945.9|92044.9|91963.9|92003.4|91928.9|18
1643839080000|2022-02-02 21:58:00|92006.7|91956.7|92025.5|91943.3|92025.5|91956.7|92006.7|91942.5|8
1643839090000|2022-02-02 21:58:10|92025.3|91944.1|92028.7|91945.7|92028.7|91963.3|92006.7|91944.1|10
1643839100000|2022-02-02 21:58:20|92034.1|91945.3|92031.8|91936.7|92034.3|91945.3|92025.4|91933.8|11
1643839110000|2022-02-02 21:58:30|92034.2|91934|92028.4|91940.2|92034.2|91964|92013.1|91934|27
1643839120000|2022-02-02 21:58:40|92026.7|91941.2|92032.8|91944.8|92035.8|91964|92008.2|91940.7|26
1643839130000|2022-02-02 21:58:50|92032.2|91946.3|92047.9|91936.9|92047.9|91954.9|92025.6|91936.9|42
1643839140000|2022-02-02 21:59:00|92044.5|91935.6|92031.3|91953.8|92044.5|91955.4|92031.2|91935.6|28
1643839150000|2022-02-02 21:59:10|92031.5|91952.8|92036.4|91954.6|92042.3|91954.7|92031.5|91946|7
1643839160000|2022-02-02 21:59:20|92038.3|91953.1|92032.5|91954.3|92040.1|91958.3|92029.8|91950.2|11
1643839170000|2022-02-02 21:59:30|92015.5|91965.5|92013.7|91963.7|92015.5|91965.5|92013.7|91963.7|7
1643839180000|2022-02-02 21:59:40|92013.8|91963.8|92015.6|91965.6|92015.6|91965.6|92013.2|91963.2|6
1643839190000|2022-02-02 21:59:50|92015.2|91965.2|92044|91945.7|92044.3|91965.2|92012.9|91937.6|15
1643839200000|2022-02-02 22:00:00|92053|91937|92037.1|91921.1|92053|91937|92035.1|91919.1|5
1643839210000|2022-02-02 22:00:10|92039.7|91923.7|92034.5|91918.5|92044.4|91928.4|92032.3|91916.3|8
1643839220000|2022-02-02 22:00:20|92034.3|91918.3|92044.7|91928.7|92044.7|91928.7|92034.3|91918.3|2
1643839230000|2022-02-02 22:00:30|92046.6|91930.6|92038.1|91922.1|92046.7|91930.7|92038.1|91922.1|3
1643839240000|2022-02-02 22:00:40|92044.8|91928.8|92047.5|91931.5|92047.5|91931.5|92044.8|91928.8|2
1643839250000|2022-02-02 22:00:50|92052.8|91936.8|92047.1|91931.1|92052.8|91936.8|92047.1|91931.1|2
1643839260000|2022-02-02 22:01:00|92048.2|91932.2|92045.8|91929.8|92051.9|91935.9|92045.8|91929.8|6
1643839270000|2022-02-02 22:01:10|92043.5|91927.5|92045.2|91929.2|92045.2|91929.2|92040.8|91924.8|4
1643839280000|2022-02-02 22:01:20|92047.6|91931.6|92047.7|91931.7|92047.7|91931.7|92047.6|91931.6|2
1643839290000|2022-02-02 22:01:30|92047.5|91931.5|92047.6|91931.6|92047.6|91931.6|92047.5|91931.5|2
1643839300000|2022-02-02 22:01:40|92044.7|91928.7|92044.7|91928.7|92044.7|91928.7|92044.5|91928.5|3
1643839320000|2022-02-02 22:02:00|92044.9|91928.9|92044.9|91928.9|92044.9|91928.9|92044.9|91928.9|1
1643839340000|2022-02-02 22:02:20|92041.2|91925.2|92036.4|91920.4|92041.2|91925.2|92036.4|91920.4|2
1643839350000|2022-02-02 22:02:30|92040.3|91924.3|92040.3|91924.3|92040.3|91924.3|92040.3|91924.3|1
1643839360000|2022-02-02 22:02:40|92042.4|91926.4|92042.4|91926.4|92042.4|91926.4|92042.4|91926.4|1
1643839380000|2022-02-02 22:03:00|92038.6|91922.6|92038.6|91922.6|92038.6|91922.6|92038.6|91922.6|1
1643839420000|2022-02-02 22:03:40|92032.8|91916.8|92032.8|91916.8|92032.8|91916.8|92032.8|91916.8|1
1643839460000|2022-02-02 22:04:20|92031.8|91915.8|92031.8|91915.8|92031.8|91915.8|92031.8|91915.8|1
1643839470000|2022-02-02 22:04:30|92033.4|91917.4|92033.4|91917.4|92033.4|91917.4|92033.4|91917.4|1
1643839480000|2022-02-02 22:04:40|92028.6|91912.6|92028.6|91912.6|92028.6|91912.6|92028.6|91912.6|1
1643839500000|2022-02-02 22:05:00|92028.1|91912.1|92028.5|91912.5|92028.5|91912.5|92028.1|91912.1|3
1643839510000|2022-02-02 22:05:10|92028.3|91912.3|92028.3|91912.3|92028.3|91912.3|92028.3|91912.3|1
1643839540000|2022-02-02 22:05:40|92028.4|91912.4|92028.4|91912.4|92028.4|91912.4|92028.4|91912.4|1
1643839560000|2022-02-02 22:06:00|92026.3|91910.3|92026.4|91910.4|92026.5|91910.5|92026.3|91910.3|3
1643839570000|2022-02-02 22:06:10|92026.3|91910.3|92026.3|91910.3|92026.3|91910.3|92026.3|91910.3|1
1643839580000|2022-02-02 22:06:20|92027.7|91911.7|92027.7|91911.7|92027.7|91911.7|92027.7|91911.7|1
1643839590000|2022-02-02 22:06:30|92028.2|91912.2|92028.3|91912.3|92028.3|91912.3|92028.2|91912.2|2
1643839610000|2022-02-02 22:06:50|92027.7|91911.7|92027.2|91911.2|92027.7|91911.7|92027.2|91911.2|2
1643839620000|2022-02-02 22:07:00|92024.8|91908.8|92027.7|91911.7|92027.7|91911.7|92024.8|91908.8|5
1643839630000|2022-02-02 22:07:10|92026.9|91910.9|92026.9|91910.9|92026.9|91910.9|92026.9|91910.9|1
1643839640000|2022-02-02 22:07:20|92028.4|91912.4|92028.6|91912.6|92028.6|91912.6|92028.4|91912.4|2
1643839650000|2022-02-02 22:07:30|92028.7|91912.7|92028.7|91912.7|92028.7|91912.7|92028.7|91912.7|1
1643839680000|2022-02-02 22:08:00|92027.8|91911.8|92027.8|91911.8|92027.8|91911.8|92027.7|91911.7|9
1643839690000|2022-02-02 22:08:10|92027.7|91911.7|92029.4|91913.4|92029.4|91913.4|92027.7|91911.7|3
1643839700000|2022-02-02 22:08:20|92029.1|91913.1|92029.1|91913.1|92029.1|91913.1|92029.1|91913.1|1
1643839710000|2022-02-02 22:08:30|92029|91913|92028.9|91912.9|92029|91913|92028.9|91912.9|2
1643839720000|2022-02-02 22:08:40|92029|91913|92029|91913|92029|91913|92029|91913|1
1643839790000|2022-02-02 22:09:50|92029.5|91913.5|92029|91913|92029.5|91913.5|92029|91913|2
1643839800000|2022-02-02 22:10:00|92026.4|91910.4|92026.4|91910.4|92026.4|91910.4|92026.3|91910.3|3
1643839810000|2022-02-02 22:10:10|92025.8|91909.8|92032.5|91916.5|92032.5|91916.5|92025.1|91909.1|5
1643839820000|2022-02-02 22:10:20|92031.2|91915.2|92027.9|91911.9|92031.2|91915.2|92027.5|91911.5|4
1643839830000|2022-02-02 22:10:30|92045.7|91929.7|92045.7|91929.7|92045.7|91929.7|92045.7|91929.7|1
1643839840000|2022-02-02 22:10:40|92037.7|91921.7|92033.6|91917.6|92037.7|91921.7|92025.4|91909.4|4
1643839850000|2022-02-02 22:10:50|92031|91915|92025.7|91909.7|92031|91915|92025.6|91909.6|4
1643839860000|2022-02-02 22:11:00|92025.8|91909.8|92026.3|91910.3|92026.3|91910.3|92024.2|91908.2|3
1643839870000|2022-02-02 22:11:10|92025|91909|92033.1|91917.1|92033.1|91917.1|92025|91909|5
1643839880000|2022-02-02 22:11:20|92032.8|91916.8|92028.5|91912.5|92032.8|91916.8|92028.2|91912.2|5
1643839890000|2022-02-02 22:11:30|92029.7|91913.7|92033.1|91917.1|92033.1|91917.1|92027.7|91911.7|5
1643839900000|2022-02-02 22:11:40|92028.8|91912.8|92024.4|91908.4|92037.8|91921.8|92023.4|91907.4|14
1643839910000|2022-02-02 22:11:50|92023.8|91907.8|92024.5|91908.5|92024.5|91908.5|92022.5|91906.5|7
1643839920000|2022-02-02 22:12:00|92023.6|91907.6|92032|91916|92039.8|91923.8|92021.6|91905.6|13
1643839930000|2022-02-02 22:12:10|92030.1|91914.1|92040.7|91924.7|92040.7|91924.7|92021.7|91905.7|5
1643839940000|2022-02-02 22:12:20|92034.4|91918.4|92027.6|91911.6|92034.4|91918.4|92027.2|91911.2|7
1643839950000|2022-02-02 22:12:30|92029.5|91913.5|92022.7|91906.7|92029.5|91913.5|92022.7|91906.7|4
1643839960000|2022-02-02 22:12:40|92023.2|91907.2|92036.4|91920.4|92040.4|91924.4|92022.2|91906.2|8
1643839970000|2022-02-02 22:12:50|92031.2|91915.2|92026.1|91910.1|92031.5|91915.5|92025.8|91909.8|13
1643839980000|2022-02-02 22:13:00|92026.2|91910.2|92028.5|91912.5|92028.7|91912.7|92026|91910|7
1643839990000|2022-02-02 22:13:10|92027.2|91911.2|92026.8|91910.8|92028.3|91912.3|92026.5|91910.5|9
1643840000000|2022-02-02 22:13:20|92026.5|91910.5|92022.6|91906.6|92027.2|91911.2|92021.7|91905.7|8
1643840010000|2022-02-02 22:13:30|92022.2|91906.2|92031.9|91915.9|92031.9|91915.9|92022.2|91906.2|6
1643840020000|2022-02-02 22:13:40|92027.4|91911.4|92025.3|91909.3|92028|91912|92025.3|91909.3|5
1643840030000|2022-02-02 22:13:50|92027.2|91911.2|92027.5|91911.5|92030.5|91914.5|92026.3|91910.3|9
1643840040000|2022-02-02 22:14:00|92029|91913|92023.2|91907.2|92029|91913|92023.2|91907.2|6
1643840050000|2022-02-02 22:14:10|92023.3|91907.3|92030.2|91914.2|92035.7|91919.7|92023.2|91907.2|5
1643840060000|2022-02-02 22:14:20|92029.3|91913.3|92037.6|91921.6|92043.2|91927.2|92025.8|91909.8|9
1643840070000|2022-02-02 22:14:30|92025.9|91909.9|92034.7|91918.7|92034.7|91918.7|92025.7|91909.7|4
1643840080000|2022-02-02 22:14:40|92027.8|91911.8|92028.3|91912.3|92028.3|91912.3|92026.9|91910.9|7
1643840090000|2022-02-02 22:14:50|92028.1|91912.1|92023.1|91907.1|92028.4|91912.4|92022.4|91906.4|5
1643840100000|2022-02-02 22:15:00|92023.4|91907.4|92029.7|91913.7|92031|91915|92023.4|91907.4|6
1643840110000|2022-02-02 22:15:10|92028.2|91912.2|92027.2|91911.2|92028.2|91912.2|92027.2|91911.2|2
1643840120000|2022-02-02 22:15:20|92025.8|91909.8|92021.5|91905.5|92026.5|91910.5|92021.5|91905.5|8
1643840130000|2022-02-02 22:15:30|92022.2|91906.2|92027.5|91911.5|92031.1|91915.1|92021.2|91905.2|7
1643840140000|2022-02-02 22:15:40|92026.3|91910.3|92025.2|91909.2|92026.3|91910.3|92025.2|91909.2|3
1643840150000|2022-02-02 22:15:50|92025.5|91909.5|92021.5|91905.5|92026.4|91910.4|92021.5|91905.5|8
1643840160000|2022-02-02 22:16:00|92021.9|91905.9|92031.6|91915.6|92041.2|91925.2|92021.9|91905.9|6
1643840170000|2022-02-02 22:16:10|92029.9|91913.9|92031.2|91915.2|92031.6|91915.6|92027.3|91911.3|5
1643840180000|2022-02-02 22:16:20|92030|91914|92031.6|91915.6|92044|91928|92030|91914|11
1643840190000|2022-02-02 22:16:30|92032.9|91916.9|92034.3|91918.3|92034.3|91918.3|92030.8|91914.8|7
1643840200000|2022-02-02 22:16:40|92032.4|91916.4|92036.2|91920.2|92039.7|91923.7|92032.4|91916.4|9
1643840210000|2022-02-02 22:16:50|92030.6|91914.6|92030|91914|92064.7|91948.7|92028.6|91912.6|19
1643840220000|2022-02-02 22:17:00|92043.8|91927.8|92028.2|91912.2|92043.8|91927.8|92027|91911|8
1643840230000|2022-02-02 22:17:10|92025.1|91909.1|92044.2|91928.2|92045|91929|92025.1|91909.1|16
1643840240000|2022-02-02 22:17:20|92044.5|91928.5|92040.3|91924.3|92045|91929|92039.5|91923.5|11
1643840250000|2022-02-02 22:17:30|92040.9|91924.9|92045.3|91929.3|92045.3|91929.3|92040.9|91924.9|8
1643840260000|2022-02-02 22:17:40|92041.1|91925.1|92039.3|91923.3|92044.1|91928.1|92039|91923|9
1643840270000|2022-02-02 22:17:50|92040.8|91924.8|92044|91928|92053.5|91937.5|92034.3|91918.3|14
1643840280000|2022-02-02 22:18:00|92042.6|91926.6|92034.8|91918.8|92042.6|91926.6|92033.4|91917.4|9
1643840290000|2022-02-02 22:18:10|92032.9|91916.9|92047.7|91931.7|92047.7|91931.7|92032.7|91916.7|13
1643840300000|2022-02-02 22:18:20|92047.1|91931.1|92044.8|91928.8|92047.1|91931.1|92040.3|91924.3|8
1643840310000|2022-02-02 22:18:30|92046|91930|92039|91923|92047.3|91931.3|92039|91923|4
1643840320000|2022-02-02 22:18:40|92038.7|91922.7|92041.2|91925.2|92050.1|91934.1|92038.7|91922.7|16
1643840330000|2022-02-02 22:18:50|92043.7|91927.7|92043.5|91927.5|92047.8|91931.8|92041.1|91925.1|11
1643840340000|2022-02-02 22:19:00|92060.4|91944.4|92038.9|91922.9|92060.4|91944.4|92033.1|91917.1|12
1643840350000|2022-02-02 22:19:10|92036.5|91920.5|92043.7|91927.7|92045.1|91929.1|92033.8|91917.8|7
1643840360000|2022-02-02 22:19:20|92042|91926|92041.6|91925.6|92056.8|91940.8|92041.6|91925.6|17
1643840370000|2022-02-02 22:19:30|92038.6|91922.6|92037.5|91921.5|92038.6|91922.6|92028.4|91912.4|10
1643840380000|2022-02-02 22:19:40|92035.9|91919.9|92035.9|91919.9|92036.9|91920.9|92033.8|91917.8|7
1643840390000|2022-02-02 22:19:50|92035.5|91919.5|92040.5|91924.5|92040.5|91924.5|92026.6|91910.6|9
1643840400000|2022-02-02 22:20:00|92038.7|91922.7|92034.2|91918.2|92038.7|91922.7|92034.2|91918.2|8
1643840410000|2022-02-02 22:20:10|92036.4|91920.4|92028.9|91912.9|92036.4|91920.4|92028.3|91912.3|10
1643840420000|2022-02-02 22:20:20|92028.7|91912.7|92041.9|91925.9|92041.9|91925.9|92028.7|91912.7|10
1643840430000|2022-02-02 22:20:30|92064.2|91948.2|92037.3|91921.3|92064.2|91948.2|92036.4|91920.4|12
1643840440000|2022-02-02 22:20:40|92042|91926|92029|91913|92042|91926|92029|91913|8
1643840450000|2022-02-02 22:20:50|92028.1|91912.1|92037.6|91921.6|92045|91929|92028.1|91912.1|9
1643840460000|2022-02-02 22:21:00|92036.2|91920.2|92044.8|91928.8|92049.6|91933.6|92036.2|91920.2|17
1643840470000|2022-02-02 22:21:10|92043.2|91927.2|92044.8|91928.8|92046.7|91930.7|92035.3|91919.3|20
1643840480000|2022-02-02 22:21:20|92044.1|91928.1|92042.4|91926.4|92044.6|91928.6|92035.5|91919.5|10
1643840490000|2022-02-02 22:21:30|92041.4|91925.4|92040.6|91924.6|92041.6|91925.6|92037.4|91921.4|5
1643840500000|2022-02-02 22:21:40|92037.8|91921.8|92047.8|91931.8|92047.8|91931.8|92037.8|91921.8|10
1643840510000|2022-02-02 22:21:50|92035.6|91919.6|92032.4|91916.4|92036.3|91920.3|92032.4|91916.4|14
1643840520000|2022-02-02 22:22:00|92033.1|91917.1|92040.5|91924.5|92050.8|91934.8|92031.6|91915.6|25
1643840530000|2022-02-02 22:22:10|92043.5|91927.5|92045.8|91929.8|92053.3|91937.3|92026.5|91910.5|26
1643840540000|2022-02-02 22:22:20|92036.6|91920.6|92041.3|91925.3|92049.3|91933.3|92036.2|91920.2|19
1643840550000|2022-02-02 22:22:30|92040.7|91924.7|92040.6|91924.6|92049|91933|92036.1|91920.1|10
1643840560000|2022-02-02 22:22:40|92038.9|91922.9|92044|91928|92044|91928|92035.9|91919.9|10
1643840570000|2022-02-02 22:22:50|92041.9|91925.9|92044|91928|92044|91928|92037.9|91921.9|8
1643840580000|2022-02-02 22:23:00|92054.1|91938.1|92048.9|91932.9|92054.2|91938.2|92039|91923|16
1643840590000|2022-02-02 22:23:10|92047.3|91931.3|92043.2|91927.2|92047.3|91931.3|92038.8|91922.8|13
1643840600000|2022-02-02 22:23:20|92043.6|91927.6|92038.4|91922.4|92043.6|91927.6|92038.4|91922.4|13
1643840610000|2022-02-02 22:23:30|92038.6|91922.6|92041|91925|92041|91925|92031.5|91915.5|6
1643840620000|2022-02-02 22:23:40|92039.7|91923.7|92038.5|91922.5|92039.7|91923.7|92037.2|91921.2|4
1643840630000|2022-02-02 22:23:50|92048.6|91932.6|92044.7|91928.7|92055.2|91939.2|92044.6|91928.6|11
1643840640000|2022-02-02 22:24:00|92050.1|91934.1|92053.5|91937.5|92058.6|91942.6|92044.2|91928.2|16
1643840650000|2022-02-02 22:24:10|92054.2|91938.2|92046.1|91930.1|92068.6|91952.6|92045.3|91929.3|11
1643840660000|2022-02-02 22:24:20|92043|91927|92034.7|91918.7|92043.1|91927.1|92034.6|91918.6|7
1643840670000|2022-02-02 22:24:30|92052.6|91936.6|92036.8|91920.8|92052.6|91936.6|92036.8|91920.8|8
1643840680000|2022-02-02 22:24:40|92037.6|91921.6|92050|91934|92057.4|91941.4|92037.6|91921.6|16
1643840690000|2022-02-02 22:24:50|92055.6|91939.6|92043.8|91927.8|92055.6|91939.6|92043.8|91927.8|5
1643840700000|2022-02-02 22:25:00|92046.2|91930.2|92037|91921|92046.2|91930.2|92037|91921|6
1643840710000|2022-02-02 22:25:10|92037.2|91921.2|92041.6|91925.6|92043|91927|92037.2|91921.2|3
1643840720000|2022-02-02 22:25:20|92066|91950|92043.1|91927.1|92066|91950|92042|91926|11
1643840730000|2022-02-02 22:25:30|92042|91926|92050.2|91934.2|92058.1|91942.1|92042|91926|5
1643840740000|2022-02-02 22:25:40|92047.6|91931.6|92048.4|91932.4|92048.4|91932.4|92039.1|91923.1|7
1643840750000|2022-02-02 22:25:50|92047|91931|92035.3|91919.3|92048.7|91932.7|92035.2|91919.2|8
1643840760000|2022-02-02 22:26:00|92035.4|91919.4|92034.9|91918.9|92037|91921|92031.7|91915.7|5
1643840770000|2022-02-02 22:26:10|92033.7|91917.7|92041.4|91925.4|92044.3|91928.3|92033.7|91917.7|5
1643840780000|2022-02-02 22:26:20|92031.9|91915.9|92033.5|91917.5|92038.2|91922.2|92031.5|91915.5|9
1643840790000|2022-02-02 22:26:30|92031.2|91915.2|92041.1|91925.1|92041.5|91925.5|92031.2|91915.2|3
1643840800000|2022-02-02 22:26:40|92037|91921|92038.4|91922.4|92038.4|91922.4|92035.1|91919.1|4
1643840810000|2022-02-02 22:26:50|92046.1|91930.1|92041.3|91925.3|92056|91940|92040.5|91924.5|18
1643840820000|2022-02-02 22:27:00|92040.8|91924.8|92047.8|91931.8|92053.8|91937.8|92040.8|91924.8|19
1643840830000|2022-02-02 22:27:10|92048|91932|92055.2|91939.2|92055.2|91939.2|92042|91926|19
1643840840000|2022-02-02 22:27:20|92053.8|91937.8|92052.3|91936.3|92054.2|91938.2|92050.5|91934.5|10
1643840850000|2022-02-02 22:27:30|92051.3|91935.3|92044.5|91928.5|92052.6|91936.6|92044.5|91928.5|8
1643840860000|2022-02-02 22:27:40|92044.8|91928.8|92045.7|91929.7|92046.6|91930.6|92044.3|91928.3|14
1643840870000|2022-02-02 22:27:50|92048|91932|92052.3|91936.3|92052.3|91936.3|92042.4|91926.4|22
1643840880000|2022-02-02 22:28:00|92049.1|91933.1|92058.7|91942.7|92063.5|91947.5|92042.9|91926.9|21
1643840890000|2022-02-02 22:28:10|92055.1|91939.1|92059.3|91943.3|92068.1|91952.1|92049.5|91933.5|15
1643840900000|2022-02-02 22:28:20|92057.7|91941.7|92053.6|91937.6|92057.7|91941.7|92050.6|91934.6|10
1643840910000|2022-02-02 22:28:30|92053.2|91937.2|92049.4|91933.4|92057.6|91941.6|92049.4|91933.4|9
1643840920000|2022-02-02 22:28:40|92048.9|91932.9|92047.1|91931.1|92050.5|91934.5|92039.4|91923.4|14
1643840930000|2022-02-02 22:28:50|92050.6|91934.6|92048.3|91932.3|92050.6|91934.6|92043.6|91927.6|22
1643840940000|2022-02-02 22:29:00|92046.1|91930.1|92062.8|91946.8|92062.8|91946.8|92046.1|91930.1|16
1643840950000|2022-02-02 22:29:10|92052|91936|92044.3|91928.3|92056.2|91940.2|92042.7|91926.7|19
1643840960000|2022-02-02 22:29:20|92042.8|91926.8|92054.9|91938.9|92061|91945|92042.8|91926.8|19
1643840970000|2022-02-02 22:29:30|92053.9|91937.9|92052|91936|92060.3|91944.3|92051.9|91935.9|18
1643840980000|2022-02-02 22:29:40|92053.9|91937.9|92059.6|91943.6|92070.1|91954.1|92050.8|91934.8|16
1643840990000|2022-02-02 22:29:50|92056.8|91940.8|92053.3|91937.3|92056.8|91940.8|92044.4|91928.4|15
1643841000000|2022-02-02 22:30:00|92055|91939|92061.8|91945.8|92067|91951|92052.5|91936.5|29
1643841010000|2022-02-02 22:30:10|92061|91945|92061.9|91945.9|92067|91951|92059.2|91943.2|18
1643841020000|2022-02-02 22:30:20|92060.4|91944.4|92055.6|91939.6|92062.9|91946.9|92054.2|91938.2|22
1643841030000|2022-02-02 22:30:30|92053.9|91937.9|92044.1|91928.1|92055.3|91939.3|92043.7|91927.7|12
1643841040000|2022-02-02 22:30:40|92044.6|91928.6|92051.6|91935.6|92057|91941|92044.6|91928.6|21
1643841050000|2022-02-02 22:30:50|92047.7|91931.7|92050.5|91934.5|92058.8|91942.8|92047.5|91931.5|24
1643841060000|2022-02-02 22:31:00|92051.3|91935.3|92048.5|91932.5|92052.4|91936.4|92048.5|91932.5|19
1643841070000|2022-02-02 22:31:10|92047.7|91931.7|92049.9|91933.9|92057|91941|92047.7|91931.7|16
1643841080000|2022-02-02 22:31:20|92050.7|91934.7|92053.5|91937.5|92058.7|91942.7|92050.7|91934.7|19
1643841090000|2022-02-02 22:31:30|92056.5|91940.5|92062.3|91946.3|92063.8|91947.8|92051.2|91935.2|18
1643841100000|2022-02-02 22:31:40|92055.1|91939.1|92057.1|91941.1|92058.5|91942.5|92047.8|91931.8|16
1643841110000|2022-02-02 22:31:50|92055.3|91939.3|92051.8|91935.8|92055.8|91939.8|92048.8|91932.8|19
1643841120000|2022-02-02 22:32:00|92052.1|91936.1|92047.9|91931.9|92059.9|91943.9|92047.3|91931.3|19
1643841130000|2022-02-02 22:32:10|92054.6|91938.6|92050.4|91934.4|92056.5|91940.5|92050.1|91934.1|13
1643841140000|2022-02-02 22:32:20|92052.8|91936.8|92051.7|91935.7|92060.6|91944.6|92050.3|91934.3|22
1643841150000|2022-02-02 22:32:30|92054.4|91938.4|92062|91946|92063.4|91947.4|92051.4|91935.4|20
1643841160000|2022-02-02 22:32:40|92057|91941|92049.8|91933.8|92059.4|91943.4|92049.7|91933.7|18
1643841170000|2022-02-02 22:32:50|92051.8|91935.8|92058.7|91942.7|92064.5|91948.5|92051.8|91935.8|21
1643841180000|2022-02-02 22:33:00|92059|91943|92051.4|91935.4|92066.8|91950.8|92051|91935|9
1643841190000|2022-02-02 22:33:10|92056|91940|92045.6|91929.6|92056|91940|92041.5|91925.5|12
1643841200000|2022-02-02 22:33:20|92045.2|91929.2|92047.9|91931.9|92063|91947|92045.2|91929.2|23
1643841210000|2022-02-02 22:33:30|92045.3|91929.3|92045.4|91929.4|92049.1|91933.1|92045.3|91929.3|3
1643841220000|2022-02-02 22:33:40|92046.8|91930.8|92042.4|91926.4|92052.4|91936.4|92039.5|91923.5|19
1643841230000|2022-02-02 22:33:50|92047.1|91931.1|92041.2|91925.2|92049.2|91933.2|92041.2|91925.2|16
1643841240000|2022-02-02 22:34:00|92046.2|91930.2|92036.1|91920.1|92046.2|91930.2|92036.1|91920.1|10
1643841250000|2022-02-02 22:34:10|92044.6|91928.6|92029.5|91913.5|92044.6|91928.6|92029.5|91913.5|7
1643841260000|2022-02-02 22:34:20|92031.4|91915.4|92029.3|91913.3|92034.5|91918.5|92029.3|91913.3|8
1643841270000|2022-02-02 22:34:30|92044.1|91928.1|92036.7|91920.7|92052.1|91936.1|92031.4|91915.4|9
1643841280000|2022-02-02 22:34:40|92043|91927|92044.3|91928.3|92044.3|91928.3|92037.3|91921.3|4
1643841290000|2022-02-02 22:34:50|92044.2|91928.2|92045.9|91929.9|92060.7|91944.7|92040.7|91924.7|17
1643841300000|2022-02-02 22:35:00|92045.4|91929.4|92035.9|91919.9|92045.4|91929.4|92031.7|91915.7|10
1643841310000|2022-02-02 22:35:10|92036.5|91920.5|92038.7|91922.7|92041.9|91925.9|92033.3|91917.3|7
1643841320000|2022-02-02 22:35:20|92055.2|91939.2|92045.3|91929.3|92059.9|91943.9|92045.3|91929.3|10
1643841330000|2022-02-02 22:35:30|92040.3|91924.3|92038.6|91922.6|92053.9|91937.9|92038.6|91922.6|14
1643841340000|2022-02-02 22:35:40|92039.3|91923.3|92042.4|91926.4|92043.9|91927.9|92035|91919|9
1643841350000|2022-02-02 22:35:50|92051.1|91935.1|92044.9|91928.9|92051.1|91935.1|92038.4|91922.4|6
1643841360000|2022-02-02 22:36:00|92045.6|91929.6|92037.5|91921.5|92045.6|91929.6|92036.2|91920.2|18
1643841370000|2022-02-02 22:36:10|92050.5|91934.5|92039.8|91923.8|92061.5|91945.5|92039.8|91923.8|17
1643841380000|2022-02-02 22:36:20|92039.2|91923.2|92048.1|91932.1|92048.1|91932.1|92032.6|91916.6|11
1643841390000|2022-02-02 22:36:30|92059.4|91943.4|92052.9|91936.9|92059.4|91943.4|92043.1|91927.1|8
1643841400000|2022-02-02 22:36:40|92051.9|91935.9|92048.9|91932.9|92051.9|91935.9|92040.2|91924.2|13
1643841410000|2022-02-02 22:36:50|92047.6|91931.6|92051.1|91935.1|92057.9|91941.9|92042.7|91926.7|15
1643841420000|2022-02-02 22:37:00|92058.3|91942.3|92042.9|91926.9|92058.3|91942.3|92042.5|91926.5|15
1643841430000|2022-02-02 22:37:10|92063|91947|92040.5|91924.5|92063|91947|92040.5|91924.5|11
1643841440000|2022-02-02 22:37:20|92040.6|91924.6|92053.1|91937.1|92067.1|91951.1|92040.6|91924.6|13
1643841450000|2022-02-02 22:37:30|92061.4|91945.4|92064.9|91948.9|92064.9|91948.9|92061.4|91945.4|4
1643841460000|2022-02-02 22:37:40|92055.9|91939.9|92051.3|91935.3|92056|91940|92046.7|91930.7|8
1643841470000|2022-02-02 22:37:50|92056.2|91940.2|92034.9|91918.9|92058.7|91942.7|92034.9|91918.9|14
1643841480000|2022-02-02 22:38:00|92035.2|91919.2|92035.8|91919.8|92043.7|91927.7|92035.2|91919.2|8
1643841490000|2022-02-02 22:38:10|92032.3|91916.3|92044.2|91928.2|92051.4|91935.4|92032.3|91916.3|8
1643841500000|2022-02-02 22:38:20|92059.5|91943.5|92036.3|91920.3|92059.5|91943.5|92036.3|91920.3|8
1643841510000|2022-02-02 22:38:30|92044.4|91928.4|92045.6|91929.6|92051.2|91935.2|92040.6|91924.6|11
1643841520000|2022-02-02 22:38:40|92056.2|91940.2|92039|91923|92056.2|91940.2|92037.8|91921.8|8
1643841530000|2022-02-02 22:38:50|92057.6|91941.6|92036.4|91920.4|92057.6|91941.6|92036.4|91920.4|9
1643841540000|2022-02-02 22:39:00|92051.4|91935.4|92040.3|91924.3|92051.4|91935.4|92040.3|91924.3|9
1643841550000|2022-02-02 22:39:10|92056.4|91940.4|92041.1|91925.1|92058.2|91942.2|92041.1|91925.1|7
1643841560000|2022-02-02 22:39:20|92044.2|91928.2|92041.7|91925.7|92044.2|91928.2|92041|91925|7
1643841570000|2022-02-02 22:39:30|92064.1|91948.1|92050.2|91934.2|92064.1|91948.1|92048.9|91932.9|9
1643841580000|2022-02-02 22:39:40|92032.9|91916.9|92032.9|91916.9|92041.6|91925.6|92032.9|91916.9|7
1643841590000|2022-02-02 22:39:50|92052.2|91936.2|92041.8|91925.8|92052.2|91936.2|92036.9|91920.9|9
1643841600000|2022-02-02 22:40:00|92045.7|91929.7|92038.3|91922.3|92049.8|91933.8|92032.5|91916.5|20
1643841610000|2022-02-02 22:40:10|92044.4|91928.4|92047.1|91931.1|92047.1|91931.1|92044.4|91928.4|7
1643841620000|2022-02-02 22:40:20|92058.6|91942.6|92050.1|91934.1|92058.6|91942.6|92044.6|91928.6|7
1643841630000|2022-02-02 22:40:30|92051.1|91935.1|92054.2|91938.2|92054.2|91938.2|92051.1|91935.1|4
1643841640000|2022-02-02 22:40:40|92061.9|91945.9|92044.8|91928.8|92070.3|91954.3|92044.8|91928.8|5
1643841650000|2022-02-02 22:40:50|92047.4|91931.4|92044.9|91928.9|92048.4|91932.4|92042.6|91926.6|11
1643841660000|2022-02-02 22:41:00|92058|91942|92051.4|91935.4|92058|91942|92050.5|91934.5|8
1643841670000|2022-02-02 22:41:10|92050.2|91934.2|92058.1|91942.1|92062.2|91946.2|92050.2|91934.2|4
1643841680000|2022-02-02 22:41:20|92054|91938|92045.4|91929.4|92062.8|91946.8|92042.8|91926.8|11
1643841690000|2022-02-02 22:41:30|92044.4|91928.4|92042.9|91926.9|92045.5|91929.5|92042.6|91926.6|6
1643841700000|2022-02-02 22:41:40|92065.3|91949.3|92052.8|91936.8|92065.3|91949.3|92052.8|91936.8|4
1643841710000|2022-02-02 22:41:50|92059.3|91943.3|92050.1|91934.1|92059.3|91943.3|92045.5|91929.5|17
1643841720000|2022-02-02 22:42:00|92055.4|91939.4|92052.3|91936.3|92057.8|91941.8|92047.3|91931.3|19
1643841730000|2022-02-02 22:42:10|92053.4|91937.4|92052.4|91936.4|92056.7|91940.7|92046.1|91930.1|10
1643841740000|2022-02-02 22:42:20|92053.1|91937.1|92051.9|91935.9|92059.9|91943.9|92040.9|91924.9|11
1643841750000|2022-02-02 22:42:30|92048.1|91932.1|92049|91933|92058.4|91942.4|92041.9|91925.9|11
1643841760000|2022-02-02 22:42:40|92047.4|91931.4|92045|91929|92052.5|91936.5|92041.5|91925.5|12
1643841770000|2022-02-02 22:42:50|92044.9|91928.9|92047.5|91931.5|92064|91948|92040.9|91924.9|21
1643841780000|2022-02-02 22:43:00|92042.4|91926.4|92034|91918|92042.7|91926.7|92034|91918|10
1643841790000|2022-02-02 22:43:10|92034.7|91918.7|92042.6|91926.6|92043.5|91927.5|92034.5|91918.5|22
1643841800000|2022-02-02 22:43:20|92039.5|91923.5|92036.7|91920.7|92057.6|91941.6|92031.8|91915.8|23
1643841810000|2022-02-02 22:43:30|92042.2|91926.2|92039.7|91923.7|92048.3|91932.3|92038.8|91922.8|14
1643841820000|2022-02-02 22:43:40|92048.9|91932.9|92043.9|91927.9|92053.3|91937.3|92039.4|91923.4|13
1643841830000|2022-02-02 22:43:50|92044.8|91928.8|92047|91931|92054.7|91938.7|92042.9|91926.9|12
1643841840000|2022-02-02 22:44:00|92047.6|91931.6|92044.3|91928.3|92047.6|91931.6|92043.6|91927.6|8
1643841850000|2022-02-02 22:44:10|92046|91930|92034.5|91918.5|92056.3|91940.3|92034.5|91918.5|26
1643841860000|2022-02-02 22:44:20|92033.6|91917.6|92034|91918|92035.3|91919.3|92032.3|91916.3|13
1643841870000|2022-02-02 22:44:30|92031.7|91915.7|92044.9|91928.9|92051.4|91935.4|92031.7|91915.7|16
1643841880000|2022-02-02 22:44:40|92056|91940|92038.5|91922.5|92056|91940|92037.9|91921.9|13
1643841890000|2022-02-02 22:44:50|92039.1|91923.1|92043.3|91927.3|92055.7|91939.7|92039.1|91923.1|26
1643841900000|2022-02-02 22:45:00|92044.2|91928.2|92055.1|91939.1|92063.2|91947.2|92044.2|91928.2|25
1643841910000|2022-02-02 22:45:10|92054.1|91938.1|92059.1|91943.1|92070.6|91954.6|92052.6|91936.6|23
1643841920000|2022-02-02 22:45:20|92067.8|91951.8|92051.7|91935.7|92067.8|91951.8|92051.7|91935.7|22
1643841930000|2022-02-02 22:45:30|92052.4|91936.4|92053.3|91937.3|92062.6|91946.6|92051.4|91935.4|12
1643841940000|2022-02-02 22:45:40|92048.8|91932.8|92057.5|91941.5|92063.9|91947.9|92048.8|91932.8|22
1643841950000|2022-02-02 22:45:50|92058|91942|92049.7|91933.7|92060.9|91944.9|92049.7|91933.7|9
1643841960000|2022-02-02 22:46:00|92048.6|91932.6|92039|91923|92058.3|91942.3|92038.3|91922.3|25
1643841970000|2022-02-02 22:46:10|92040.3|91924.3|92038.8|91922.8|92054.1|91938.1|92038.3|91922.3|26
1643841980000|2022-02-02 22:46:20|92037.6|91921.6|92037.3|91921.3|92039.5|91923.5|92036.8|91920.8|17
1643841990000|2022-02-02 22:46:30|92057.6|91941.6|92043|91927|92060.5|91944.5|92043|91927|12
1643842000000|2022-02-02 22:46:40|92042.9|91926.9|92033.9|91917.9|92051.3|91935.3|92033|91917|22
1643842010000|2022-02-02 22:46:50|92034|91918|92042.1|91926.1|92052.9|91936.9|92033.5|91917.5|13
1643842020000|2022-02-02 22:47:00|92043.3|91927.3|92039.9|91923.9|92043.3|91927.3|92039.1|91923.1|8
1643842030000|2022-02-02 22:47:10|92040.1|91924.1|92031|91915|92040.2|91924.2|92030.4|91914.4|18
1643842040000|2022-02-02 22:47:20|92030.5|91914.5|92032.8|91916.8|92054.3|91938.3|92030.1|91914.1|15
1643842050000|2022-02-02 22:47:30|92035.4|91919.4|92034|91918|92036.5|91920.5|92031.4|91915.4|22
1643842060000|2022-02-02 22:47:40|92033.3|91917.3|92040.7|91924.7|92047.3|91931.3|92030.4|91914.4|15
1643842070000|2022-02-02 22:47:50|92037.5|91921.5|92040.2|91924.2|92042.4|91926.4|92037.3|91921.3|14
1643842080000|2022-02-02 22:48:00|92037|91921|92039.7|91923.7|92044.7|91928.7|92029.2|91913.2|29
1643842090000|2022-02-02 22:48:10|92034|91918|92030.3|91914.3|92035.3|91919.3|92029.7|91913.7|22
1643842100000|2022-02-02 22:48:20|92029.9|91913.9|92047.8|91931.8|92047.8|91931.8|92029.9|91913.9|20
1643842110000|2022-02-02 22:48:30|92042.1|91926.1|92033.8|91917.8|92042.1|91926.1|92033.8|91917.8|9
1643842120000|2022-02-02 22:48:40|92033.6|91917.6|92040.2|91924.2|92040.2|91924.2|92031.1|91915.1|16
1643842130000|2022-02-02 22:48:50|92037.5|91921.5|92033.6|91917.6|92037.5|91921.5|92033.2|91917.2|14
1643842140000|2022-02-02 22:49:00|92033.8|91917.8|92048|91932|92071|91955|92030.3|91914.3|13
1643842150000|2022-02-02 22:49:10|92036.3|91920.3|92041|91925|92047.8|91931.8|92032.1|91916.1|19
1643842160000|2022-02-02 22:49:20|92042.1|91926.1|92027.9|91911.9|92042.1|91926.1|92026.6|91910.6|21
1643842170000|2022-02-02 22:49:30|92027.8|91911.8|92038.3|91922.3|92043|91927|92025.9|91909.9|20
1643842180000|2022-02-02 22:49:40|92040.6|91924.6|92018.6|91902.6|92040.6|91924.6|92018.6|91902.6|4
1643842190000|2022-02-02 22:49:50|92022.2|91906.2|92023.9|91907.9|92025.7|91909.7|92022.2|91906.2|15
1643842200000|2022-02-02 22:50:00|92022.7|91906.7|92034.7|91918.7|92046.2|91930.2|92022.1|91906.1|18
1643842210000|2022-02-02 22:50:10|92031.4|91915.4|92033.2|91917.2|92038.7|91922.7|92031.1|91915.1|12
1643842220000|2022-02-02 22:50:20|92034.6|91918.6|92037.5|91921.5|92040.1|91924.1|92030.5|91914.5|10
1643842230000|2022-02-02 22:50:30|92030.6|91914.6|92025.7|91909.7|92030.6|91914.6|92025.5|91909.5|9
1643842240000|2022-02-02 22:50:40|92027.8|91911.8|92043.1|91927.1|92043.1|91927.1|92020.9|91904.9|8
1643842250000|2022-02-02 22:50:50|92025.6|91909.6|92019|91903|92025.6|91909.6|92015.2|91899.2|6
1643842260000|2022-02-02 22:51:00|92018.8|91902.8|92045.1|91929.1|92045.1|91929.1|92016.1|91900.1|7
1643842270000|2022-02-02 22:51:10|92043.8|91927.8|92030.1|91914.1|92043.8|91927.8|92027.2|91911.2|7
1643842280000|2022-02-02 22:51:20|92022.4|91906.4|92034.8|91918.8|92043.3|91927.3|92018.8|91902.8|8
1643842290000|2022-02-02 22:51:30|92031.1|91915.1|92034.3|91918.3|92035.3|91919.3|92025.2|91909.2|7
1643842300000|2022-02-02 22:51:40|92030|91914|92021.8|91905.8|92030|91914|92015.5|91899.5|6
1643842310000|2022-02-02 22:51:50|92021.2|91905.2|92018.5|91902.5|92022.4|91906.4|92018.5|91902.5|9
1643842320000|2022-02-02 22:52:00|92035.1|91919.1|92045.9|91929.9|92045.9|91929.9|92027.5|91911.5|6
1643842330000|2022-02-02 22:52:10|92036.6|91920.6|92025.8|91909.8|92036.7|91920.7|92025.8|91909.8|12
1643842340000|2022-02-02 22:52:20|92027.4|91911.4|92038.3|91922.3|92038.3|91922.3|92025.6|91909.6|6
1643842350000|2022-02-02 22:52:30|92030.4|91914.4|92021.1|91905.1|92032.3|91916.3|92019.3|91903.3|8
1643842360000|2022-02-02 22:52:40|92022.6|91906.6|92018.7|91902.7|92023.6|91907.6|92018.7|91902.7|8
1643842370000|2022-02-02 22:52:50|92018.6|91902.6|92017.6|91901.6|92053.2|91937.2|92017.6|91901.6|12
1643842380000|2022-02-02 22:53:00|92014.3|91898.3|92017.9|91901.9|92017.9|91901.9|92013.3|91897.3|6
1643842390000|2022-02-02 22:53:10|92015.7|91899.7|92029.8|91913.8|92047.3|91931.3|92015.2|91899.2|6
1643842400000|2022-02-02 22:53:20|92029.2|91913.2|92018.5|91902.5|92029.2|91913.2|92015.7|91899.7|8
1643842410000|2022-02-02 22:53:30|92016|91900|92029.9|91913.9|92039.2|91923.2|92015.9|91899.9|8
1643842420000|2022-02-02 22:53:40|92030.4|91914.4|92027.5|91911.5|92045.7|91929.7|92018.6|91902.6|18
1643842430000|2022-02-02 22:53:50|92029.4|91913.4|92042.3|91926.3|92051.7|91935.7|92027.4|91911.4|15
1643842440000|2022-02-02 22:54:00|92037.3|91921.3|92040.2|91924.2|92040.2|91924.2|92033.5|91917.5|17
1643842450000|2022-02-02 22:54:10|92039.6|91923.6|92040.6|91924.6|92053.2|91937.2|92037.9|91921.9|9
1643842460000|2022-02-02 22:54:20|92043.4|91927.4|92034|91918|92047.2|91931.2|92032.3|91916.3|22
1643842470000|2022-02-02 22:54:30|92036.6|91920.6|92041|91925|92057.5|91941.5|92034.1|91918.1|11
1643842480000|2022-02-02 22:54:40|92041.5|91925.5|92034.4|91918.4|92041.5|91925.5|92032.1|91916.1|13
1643842490000|2022-02-02 22:54:50|92036.6|91920.6|92041|91925|92049.6|91933.6|92036.2|91920.2|15
1643842500000|2022-02-02 22:55:00|92039.9|91923.9|92038.3|91922.3|92039.9|91923.9|92035.5|91919.5|11
1643842510000|2022-02-02 22:55:10|92034.5|91918.5|92026.2|91910.2|92036|91920|92026.2|91910.2|8
1643842520000|2022-02-02 22:55:20|92025.9|91909.9|92036.7|91920.7|92055.7|91939.7|92025.9|91909.9|14
1643842530000|2022-02-02 22:55:30|92036.4|91920.4|92028.1|91912.1|92036.4|91920.4|92026.1|91910.1|14
1643842540000|2022-02-02 22:55:40|92030.8|91914.8|92052.9|91936.9|92053.3|91937.3|92029.4|91913.4|18
1643842550000|2022-02-02 22:55:50|92048.1|91932.1|92041.2|91925.2|92048.4|91932.4|92041.2|91925.2|9
1643842560000|2022-02-02 22:56:00|92043.6|91927.6|92039.7|91923.7|92043.8|91927.8|92039.6|91923.6|9
1643842570000|2022-02-02 22:56:10|92039.6|91923.6|92054.4|91938.4|92054.4|91938.4|92030.1|91914.1|7
1643842580000|2022-02-02 22:56:20|92046.6|91930.6|92036|91920|92046.6|91930.6|92035.9|91919.9|7
1643842590000|2022-02-02 22:56:30|92039.8|91923.8|92042.6|91926.6|92052|91936|92036|91920|6
1643842600000|2022-02-02 22:56:40|92041.3|91925.3|92045.9|91929.9|92049.1|91933.1|92032.1|91916.1|12
1643842610000|2022-02-02 22:56:50|92041.9|91925.9|92051.2|91935.2|92057.1|91941.1|92035.7|91919.7|10
1643842620000|2022-02-02 22:57:00|92050.7|91934.7|92033.9|91917.9|92054.2|91938.2|92033.9|91917.9|18
1643842630000|2022-02-02 22:57:10|92036.4|91920.4|92036.6|91920.6|92038|91922|92034.2|91918.2|10
1643842640000|2022-02-02 22:57:20|92034.7|91918.7|92027.5|91911.5|92034.7|91918.7|92027.5|91911.5|8
1643842650000|2022-02-02 22:57:30|92027.9|91911.9|92040.9|91924.9|92056.8|91940.8|92027.9|91911.9|10
1643842660000|2022-02-02 22:57:40|92041.9|91925.9|92033.8|91917.8|92042|91926|92033.7|91917.7|12
1643842670000|2022-02-02 22:57:50|92033.9|91917.9|92028.4|91912.4|92036.4|91920.4|92028.4|91912.4|10
1643842680000|2022-02-02 22:58:00|92026.2|91910.2|92011.8|91895.8|92054.4|91938.4|92011.8|91895.8|34
1643842690000|2022-02-02 22:58:10|92012.6|91896.6|92012.1|91896.1|92016.2|91900.2|92008.4|91892.4|37
1643842700000|2022-02-02 22:58:20|92010.9|91894.9|92026.9|91910.9|92031.1|91915.1|92010.4|91894.4|36
1643842710000|2022-02-02 22:58:30|92026.5|91910.5|92017.7|91901.7|92038.5|91922.5|92017.7|91901.7|21
1643842720000|2022-02-02 22:58:40|92019.9|91903.9|92046.6|91930.6|92046.6|91930.6|92015.8|91899.8|43
1643842730000|2022-02-02 22:58:50|92046.7|91930.7|92023.1|91907.1|92057.1|91941.1|92023.1|91907.1|31
1643842740000|2022-02-02 22:59:00|92022.1|91906.1|92038.2|91922.2|92046.2|91930.2|92021|91905|24
1643842750000|2022-02-02 22:59:10|92035.1|91919.1|92036.7|91920.7|92047.7|91931.7|92034|91918|17
1643842760000|2022-02-02 22:59:20|92038.2|91922.2|92043.5|91927.5|92046|91930|92035.1|91919.1|21
1643842770000|2022-02-02 22:59:30|92040.6|91924.6|92036.7|91920.7|92040.7|91924.7|92036.4|91920.4|9
1643842780000|2022-02-02 22:59:40|92033.4|91917.4|92045.2|91929.2|92045.2|91929.2|92033.4|91917.4|8
1643842790000|2022-02-02 22:59:50|92040.1|91924.1|92025.7|91909.7|92040.1|91924.1|92025.3|91909.3|15
1643842800000|2022-02-02 23:00:00|92037.3|91921.3|92056.9|91940.9|92075.1|91959.1|92027.1|91911.1|46
1643842810000|2022-02-02 23:00:10|92053.7|91937.7|92035.7|91919.7|92053.7|91937.7|92035.7|91919.7|30
1643842820000|2022-02-02 23:00:20|92036.5|91920.5|92045|91929|92046.1|91930.1|92036.1|91920.1|23
1643842830000|2022-02-02 23:00:30|92044.5|91928.5|92046|91930|92051.5|91935.5|92043.9|91927.9|26
1643842840000|2022-02-02 23:00:40|92047.1|91931.1|92054.7|91938.7|92054.8|91938.8|92042|91926|16
1643842850000|2022-02-02 23:00:50|92053.6|91937.6|92048.4|91932.4|92064.8|91948.8|92047.1|91931.1|22
1643842860000|2022-02-02 23:01:00|92048.2|91932.2|92044.9|91928.9|92051.9|91935.9|92039.1|91923.1|37
1643842870000|2022-02-02 23:01:10|92044.3|91928.3|92050.4|91934.4|92050.4|91934.4|92040.9|91924.9|22
1643842880000|2022-02-02 23:01:20|92049.2|91933.2|92038.1|91922.1|92049.2|91933.2|92038|91922|21
1643842890000|2022-02-02 23:01:30|92037.6|91921.6|92037.2|91921.2|92043.6|91927.6|92035.3|91919.3|23
1643842900000|2022-02-02 23:01:40|92035.7|91919.7|92041|91925|92041|91925|92033.8|91917.8|29
1643842910000|2022-02-02 23:01:50|92041.5|91925.5|92033.8|91917.8|92041.5|91925.5|92033.8|91917.8|27
1643842920000|2022-02-02 23:02:00|92034|91918|92033.4|91917.4|92036.8|91920.8|92032.2|91916.2|23
1643842930000|2022-02-02 23:02:10|92033.2|91917.2|92037.5|91921.5|92039.1|91923.1|92030.5|91914.5|21
1643842940000|2022-02-02 23:02:20|92037.3|91921.3|92032.6|91916.6|92037.3|91921.3|92031.6|91915.6|19
1643842950000|2022-02-02 23:02:30|92033.4|91917.4|92030.3|91914.3|92040.5|91924.5|92030.2|91914.2|19
1643842960000|2022-02-02 23:02:40|92031.5|91915.5|92037.6|91921.6|92061.5|91945.5|92030|91914|22
1643842970000|2022-02-02 23:02:50|92040|91924|92038.3|91922.3|92047.3|91931.3|92034.1|91918.1|18
1643842980000|2022-02-02 23:03:00|92037.9|91921.9|92035.6|91919.6|92039.5|91923.5|92035.5|91919.5|18
1643842990000|2022-02-02 23:03:10|92037.4|91921.4|92040.3|91924.3|92046.9|91930.9|92037|91921|17
1643843000000|2022-02-02 23:03:20|92042.2|91926.2|92033|91917|92042.5|91926.5|92032.2|91916.2|17
1643843010000|2022-02-02 23:03:30|92034.1|91918.1|92039.7|91923.7|92053.1|91937.1|92034.1|91918.1|25
1643843020000|2022-02-02 23:03:40|92038.8|91922.8|92039.5|91923.5|92047|91931|92038.6|91922.6|18
1643843030000|2022-02-02 23:03:50|92039.9|91923.9|92040.7|91924.7|92045.2|91929.2|92037.2|91921.2|17
1643843040000|2022-02-02 23:04:00|92041|91925|92034.3|91918.3|92041|91925|92034.2|91918.2|10
1643843050000|2022-02-02 23:04:10|92034.4|91918.4|92042.8|91926.8|92046.2|91930.2|92034.4|91918.4|13
1643843060000|2022-02-02 23:04:20|92041|91925|92034.8|91918.8|92041.1|91925.1|92033.1|91917.1|13
1643843070000|2022-02-02 23:04:30|92034.6|91918.6|92041.3|91925.3|92046.5|91930.5|92033.1|91917.1|10
1643843080000|2022-02-02 23:04:40|92039.3|91923.3|92036.9|91920.9|92039.4|91923.4|92036.5|91920.5|10
1643843090000|2022-02-02 23:04:50|92031.6|91915.6|92043.2|91927.2|92046.3|91930.3|92031.2|91915.2|6
1643843100000|2022-02-02 23:05:00|92043.8|91927.8|92039.2|91923.2|92043.8|91927.8|92038.1|91922.1|13
1643843110000|2022-02-02 23:05:10|92038.9|91922.9|92039|91923|92051.2|91935.2|92031.7|91915.7|24
1643843120000|2022-02-02 23:05:20|92039.2|91923.2|92035.6|91919.6|92040.7|91924.7|92035|91919|19
1643843130000|2022-02-02 23:05:30|92035.8|91919.8|92041.1|91925.1|92043.3|91927.3|92032.6|91916.6|13
1643843140000|2022-02-02 23:05:40|92039.5|91923.5|92039.8|91923.8|92039.8|91923.8|92037.5|91921.5|12
1643843150000|2022-02-02 23:05:50|92034.7|91918.7|92044.9|91928.9|92047|91931|92034.3|91918.3|21
1643843160000|2022-02-02 23:06:00|92042.4|91926.4|92037.4|91921.4|92044.5|91928.5|92036|91920|22
1643843170000|2022-02-02 23:06:10|92036.7|91920.7|92035.4|91919.4|92036.8|91920.8|92035.4|91919.4|11
1643843180000|2022-02-02 23:06:20|92035.9|91919.9|92042.2|91926.2|92047|91931|92034.9|91918.9|10
1643843190000|2022-02-02 23:06:30|92040.9|91924.9|92038.6|91922.6|92041.4|91925.4|92035.7|91919.7|8
1643843200000|2022-02-02 23:06:40|92039.4|91923.4|92038.9|91922.9|92048.6|91932.6|92038.2|91922.2|9
1643843210000|2022-02-02 23:06:50|92037|91921|92036.6|91920.6|92049.3|91933.3|92034.4|91918.4|18
1643843220000|2022-02-02 23:07:00|92035.3|91919.3|92034.6|91918.6|92037.7|91921.7|92034.1|91918.1|16
1643843230000|2022-02-02 23:07:10|92034.4|91918.4|92034.3|91918.3|92038.8|91922.8|92032.2|91916.2|27
1643843240000|2022-02-02 23:07:20|92036.2|91920.2|92033.8|91917.8|92036.2|91920.2|92033|91917|9
1643843250000|2022-02-02 23:07:30|92034.3|91918.3|92030.3|91914.3|92034.3|91918.3|92029.1|91913.1|19
1643843260000|2022-02-02 23:07:40|92029.5|91913.5|92027.6|91911.6|92031.6|91915.6|92025.9|91909.9|12
1643843270000|2022-02-02 23:07:50|92027.7|91911.7|92030.7|91914.7|92031.4|91915.4|92025.9|91909.9|33
1643843280000|2022-02-02 23:08:00|92030.9|91914.9|92024.3|91908.3|92030.9|91914.9|92023.3|91907.3|19
1643843290000|2022-02-02 23:08:10|92024.4|91908.4|92024.6|91908.6|92027.5|91911.5|92023.5|91907.5|20
1643843300000|2022-02-02 23:08:20|92024.8|91908.8|92023.3|91907.3|92025.9|91909.9|92023.3|91907.3|19
1643843310000|2022-02-02 23:08:30|92022.7|91906.7|92025.3|91909.3|92027.7|91911.7|92022.7|91906.7|18
1643843320000|2022-02-02 23:08:40|92026.1|91910.1|92028|91912|92030.5|91914.5|92024.1|91908.1|17
1643843330000|2022-02-02 23:08:50|92028.5|91912.5|92025.8|91909.8|92029|91913|92024.8|91908.8|16
1643843340000|2022-02-02 23:09:00|92025.4|91909.4|92023.9|91907.9|92027.7|91911.7|92023.9|91907.9|17
1643843350000|2022-02-02 23:09:10|92022.5|91906.5|92020.3|91904.3|92025.1|91909.1|92020.3|91904.3|15
1643843360000|2022-02-02 23:09:20|92021|91905|92021.7|91905.7|92022.6|91906.6|92020.7|91904.7|20
1643843370000|2022-02-02 23:09:30|92022.6|91906.6|92028.5|91912.5|92035.2|91919.2|92022.5|91906.5|18
1643843380000|2022-02-02 23:09:40|92029|91913|92025.7|91909.7|92029.9|91913.9|92021.9|91905.9|13
1643843390000|2022-02-02 23:09:50|92026.2|91910.2|92023.5|91907.5|92026.2|91910.2|92022.2|91906.2|9
1643843400000|2022-02-02 23:10:00|92024|91908|92035.4|91919.4|92038.4|91922.4|92024|91908|35
1643843410000|2022-02-02 23:10:10|92034.7|91918.7|92027.7|91911.7|92034.9|91918.9|92026.7|91910.7|26
1643843420000|2022-02-02 23:10:20|92027.6|91911.6|92034.8|91918.8|92037|91921|92025.6|91909.6|27
1643843430000|2022-02-02 23:10:30|92035.3|91919.3|92035.8|91919.8|92035.8|91919.8|92032.2|91916.2|13
1643843440000|2022-02-02 23:10:40|92037|91921|92032|91916|92037|91921|92029.5|91913.5|20
1643843450000|2022-02-02 23:10:50|92032.1|91916.1|92029.8|91913.8|92032.4|91916.4|92029.5|91913.5|13
1643843460000|2022-02-02 23:11:00|92029.1|91913.1|92027.4|91911.4|92032.9|91916.9|92027.4|91911.4|10
1643843470000|2022-02-02 23:11:10|92028.1|91912.1|92026.4|91910.4|92032.6|91916.6|92025.5|91909.5|28
1643843480000|2022-02-02 23:11:20|92027.8|91911.8|92027.4|91911.4|92030.5|91914.5|92024.1|91908.1|19
1643843490000|2022-02-02 23:11:30|92027.2|91911.2|92027.6|91911.6|92029.9|91913.9|92025.7|91909.7|9
1643843500000|2022-02-02 23:11:40|92030|91914|92030.8|91914.8|92031.9|91915.9|92024.6|91908.6|14
1643843510000|2022-02-02 23:11:50|92029.4|91913.4|92026.7|91910.7|92029.4|91913.4|92025.6|91909.6|9
1643843520000|2022-02-02 23:12:00|92026.9|91910.9|92031.7|91915.7|92031.7|91915.7|92025.6|91909.6|6
1643843530000|2022-02-02 23:12:10|92027.4|91911.4|92027.1|91911.1|92027.4|91911.4|92025.4|91909.4|6
1643843540000|2022-02-02 23:12:20|92027.4|91911.4|92028.4|91912.4|92029.7|91913.7|92023.3|91907.3|19
1643843550000|2022-02-02 23:12:30|92027|91911|92028.7|91912.7|92039.2|91923.2|92027|91911|38
1643843560000|2022-02-02 23:12:40|92028.8|91912.8|92029.5|91913.5|92032.9|91916.9|92027.2|91911.2|21
1643843570000|2022-02-02 23:12:50|92029.3|91913.3|92031.1|91915.1|92031.6|91915.6|92027.6|91911.6|17
1643843580000|2022-02-02 23:13:00|92033.1|91917.1|92035.9|91919.9|92036.7|91920.7|92030.9|91914.9|17
1643843590000|2022-02-02 23:13:10|92035.5|91919.5|92036|91920|92037.4|91921.4|92033.3|91917.3|25
1643843600000|2022-02-02 23:13:20|92035.6|91919.6|92041.7|91925.7|92043.1|91927.1|92032.9|91916.9|43
1643843610000|2022-02-02 23:13:30|92040.6|91924.6|92037.5|91921.5|92041.5|91925.5|92036.1|91920.1|20
1643843620000|2022-02-02 23:13:40|92038.1|91922.1|92041|91925|92043|91927|92038.1|91922.1|20
1643843630000|2022-02-02 23:13:50|92040.6|91924.6|92038.4|91922.4|92040.6|91924.6|92038.2|91922.2|12
1643843640000|2022-02-02 23:14:00|92038.9|91922.9|92038.8|91922.8|92046.5|91930.5|92031.9|91915.9|20
1643843650000|2022-02-02 23:14:10|92038.3|91922.3|92037.5|91921.5|92040|91924|92036.9|91920.9|12
1643843660000|2022-02-02 23:14:20|92037|91921|92037.9|91921.9|92039.8|91923.8|92032|91916|15
1643843670000|2022-02-02 23:14:30|92038.1|91922.1|92036.1|91920.1|92038.1|91922.1|92035.8|91919.8|15
1643843680000|2022-02-02 23:14:40|92036.9|91920.9|92033.3|91917.3|92036.9|91920.9|92033.3|91917.3|4
1643843690000|2022-02-02 23:14:50|92033.6|91917.6|92041.2|91925.2|92048.1|91932.1|92033.6|91917.6|21
1643843700000|2022-02-02 23:15:00|92033|91917|92045.7|91929.7|92050.4|91934.4|92033|91917|29
1643843710000|2022-02-02 23:15:10|92046.8|91930.8|92046.9|91930.9|92048.5|91932.5|92046|91930|17
1643843720000|2022-02-02 23:15:20|92047.1|91931.1|92049.6|91933.6|92049.9|91933.9|92046.1|91930.1|11
1643843730000|2022-02-02 23:15:30|92048.6|91932.6|92053.7|91937.7|92053.7|91937.7|92048.2|91932.2|11
1643843740000|2022-02-02 23:15:40|92051.2|91935.2|92051.6|91935.6|92052.9|91936.9|92049.1|91933.1|12
1643843750000|2022-02-02 23:15:50|92052.1|91936.1|92051|91935|92055.4|91939.4|92049.5|91933.5|11
1643843760000|2022-02-02 23:16:00|92052.6|91936.6|92054.1|91938.1|92056.3|91940.3|92050.7|91934.7|17
1643843770000|2022-02-02 23:16:10|92053.6|91937.6|92053.9|91937.9|92059.8|91943.8|92053|91937|23
1643843780000|2022-02-02 23:16:20|92053.8|91937.8|92050|91934|92055.1|91939.1|92050|91934|16
1643843790000|2022-02-02 23:16:30|92050.3|91934.3|92050.7|91934.7|92051.5|91935.5|92049.9|91933.9|12
1643843800000|2022-02-02 23:16:40|92050.8|91934.8|92066.2|91950.2|92067.3|91951.3|92050.4|91934.4|20
1643843810000|2022-02-02 23:16:50|92066.9|91950.9|92061.6|91945.6|92069.8|91953.8|92059.6|91943.6|31
1643843820000|2022-02-02 23:17:00|92061.2|91945.2|92067.2|91951.2|92067.2|91951.2|92060.4|91944.4|11
1643843830000|2022-02-02 23:17:10|92064.8|91948.8|92065|91949|92065|91949|92061.7|91945.7|18
1643843840000|2022-02-02 23:17:20|92065.7|91949.7|92066.9|91950.9|92068.3|91952.3|92061.4|91945.4|23
1643843850000|2022-02-02 23:17:30|92066.4|91950.4|92063.8|91947.8|92066.6|91950.6|92062.4|91946.4|12
1643843860000|2022-02-02 23:17:40|92063.2|91947.2|92062.6|91946.6|92065.2|91949.2|92061.9|91945.9|13
1643843870000|2022-02-02 23:17:50|92061.6|91945.6|92067.3|91951.3|92068|91952|92060.4|91944.4|11
1643843880000|2022-02-02 23:18:00|92065.9|91949.9|92063.2|91947.2|92067.4|91951.4|92063.2|91947.2|10
1643843890000|2022-02-02 23:18:10|92068|91952|92068.5|91952.5|92070.1|91954.1|92061.1|91945.1|14
1643843900000|2022-02-02 23:18:20|92066.7|91950.7|92064.8|91948.8|92066.7|91950.7|92062.4|91946.4|13
1643843910000|2022-02-02 23:18:30|92064.4|91948.4|92065.8|91949.8|92065.8|91949.8|92062.3|91946.3|5
1643843920000|2022-02-02 23:18:40|92063|91947|92068.5|91952.5|92074.4|91958.4|92063|91947|31
1643843930000|2022-02-02 23:18:50|92067.9|91951.9|92069.5|91953.5|92069.8|91953.8|92066.6|91950.6|16
1643843940000|2022-02-02 23:19:00|92069.2|91953.2|92072|91956|92072.2|91956.2|92068|91952|17
1643843950000|2022-02-02 23:19:10|92072.2|91956.2|92064|91948|92072.2|91956.2|92064|91948|12
1643843960000|2022-02-02 23:19:20|92065.1|91949.1|92062.7|91946.7|92065.9|91949.9|92062.7|91946.7|15
1643843970000|2022-02-02 23:19:30|92062|91946|92060.1|91944.1|92063.5|91947.5|92060.1|91944.1|22
1643843980000|2022-02-02 23:19:40|92060.4|91944.4|92058.1|91942.1|92067.7|91951.7|92057.6|91941.6|23
1643843990000|2022-02-02 23:19:50|92057.2|91941.2|92057.2|91941.2|92058.1|91942.1|92056.4|91940.4|13
1643844000000|2022-02-02 23:20:00|92056.6|91940.6|92051.2|91935.2|92060.6|91944.6|92047.6|91931.6|38
1643844010000|2022-02-02 23:20:10|92049.9|91933.9|92050.6|91934.6|92053.1|91937.1|92046.1|91930.1|20
1643844020000|2022-02-02 23:20:20|92050.3|91934.3|92046.4|91930.4|92050.3|91934.3|92043|91927|15
1643844030000|2022-02-02 23:20:30|92046.6|91930.6|92045.7|91929.7|92047.5|91931.5|92040|91924|16
1643844040000|2022-02-02 23:20:40|92046.9|91930.9|92037.3|91921.3|92046.9|91930.9|92036.4|91920.4|11
1643844050000|2022-02-02 23:20:50|92037.7|91921.7|92038.4|91922.4|92042.3|91926.3|92037.7|91921.7|15
1643844060000|2022-02-02 23:21:00|92037.5|91921.5|92040.5|91924.5|92040.8|91924.8|92036.7|91920.7|13
1643844070000|2022-02-02 23:21:10|92039.9|91923.9|92037.7|91921.7|92040.6|91924.6|92037.5|91921.5|26
1643844080000|2022-02-02 23:21:20|92038.2|91922.2|92041.6|91925.6|92046.7|91930.7|92036.9|91920.9|26
1643844090000|2022-02-02 23:21:30|92037.2|91921.2|92044.4|91928.4|92045.7|91929.7|92036.7|91920.7|24
1643844100000|2022-02-02 23:21:40|92044.7|91928.7|92039.9|91923.9|92044.7|91928.7|92039.3|91923.3|18
1643844110000|2022-02-02 23:21:50|92040.3|91924.3|92042.6|91926.6|92046|91930|92038.1|91922.1|13
1643844120000|2022-02-02 23:22:00|92042.5|91926.5|92045.1|91929.1|92048.8|91932.8|92041.8|91925.8|16
1643844130000|2022-02-02 23:22:10|92045.4|91929.4|92045.2|91929.2|92045.4|91929.4|92043.4|91927.4|16
1643844140000|2022-02-02 23:22:20|92046.1|91930.1|92047.5|91931.5|92049.1|91933.1|92044.5|91928.5|12
1643844150000|2022-02-02 23:22:30|92047.6|91931.6|92041.9|91925.9|92047.6|91931.6|92040.4|91924.4|27
1643844160000|2022-02-02 23:22:40|92040.5|91924.5|92040.4|91924.4|92040.7|91924.7|92039.4|91923.4|20
1643844170000|2022-02-02 23:22:50|92039.4|91923.4|92041.2|91925.2|92044.2|91928.2|92036.8|91920.8|20
1643844180000|2022-02-02 23:23:00|92041.1|91925.1|92042.9|91926.9|92046.2|91930.2|92040.5|91924.5|22
1643844190000|2022-02-02 23:23:10|92043.8|91927.8|92044.5|91928.5|92047.8|91931.8|92043.8|91927.8|23
1643844200000|2022-02-02 23:23:20|92045.1|91929.1|92045.3|91929.3|92049.3|91933.3|92044.2|91928.2|17
1643844210000|2022-02-02 23:23:30|92045.6|91929.6|92045.9|91929.9|92045.9|91929.9|92044.6|91928.6|10
1643844220000|2022-02-02 23:23:40|92046.3|91930.3|92043.8|91927.8|92049|91933|92043.6|91927.6|8
1643844230000|2022-02-02 23:23:50|92044.8|91928.8|92047.2|91931.2|92051.8|91935.8|92044.5|91928.5|18
1643844240000|2022-02-02 23:24:00|92046.5|91930.5|92046.8|91930.8|92047.4|91931.4|92045|91929|24
1643844250000|2022-02-02 23:24:10|92046.5|91930.5|92046|91930|92047.4|91931.4|92043.5|91927.5|7
1643844260000|2022-02-02 23:24:20|92052.4|91936.4|92046.3|91930.3|92052.4|91936.4|92046.3|91930.3|15
1643844270000|2022-02-02 23:24:30|92046.4|91930.4|92046.1|91930.1|92050.4|91934.4|92046|91930|4
1643844280000|2022-02-02 23:24:40|92046.9|91930.9|92048.4|91932.4|92052.2|91936.2|92046.9|91930.9|11
1643844290000|2022-02-02 23:24:50|92048.1|91932.1|92044.9|91928.9|92048.1|91932.1|92044.5|91928.5|6
1643844300000|2022-02-02 23:25:00|92046.6|91930.6|92044.8|91928.8|92046.6|91930.6|92043|91927|9
1643844310000|2022-02-02 23:25:10|92043.3|91927.3|92051.7|91935.7|92053|91937|92043.3|91927.3|14
1643844320000|2022-02-02 23:25:20|92051.6|91935.6|92044.9|91928.9|92053.3|91937.3|92044.6|91928.6|27
1643844330000|2022-02-02 23:25:30|92044.6|91928.6|92050.7|91934.7|92050.8|91934.8|92044.6|91928.6|9
1643844340000|2022-02-02 23:25:40|92050.5|91934.5|92047.6|91931.6|92050.5|91934.5|92047.2|91931.2|5
1643844350000|2022-02-02 23:25:50|92047.9|91931.9|92046.2|91930.2|92047.9|91931.9|92045.8|91929.8|12
1643844360000|2022-02-02 23:26:00|92046.3|91930.3|92055.7|91939.7|92055.7|91939.7|92041.7|91925.7|15
1643844370000|2022-02-02 23:26:10|92050.5|91934.5|92045.5|91929.5|92050.5|91934.5|92045.5|91929.5|13
1643844380000|2022-02-02 23:26:20|92045.7|91929.7|92052.5|91936.5|92052.5|91936.5|92045.7|91929.7|9
1643844390000|2022-02-02 23:26:30|92050.5|91934.5|92049.6|91933.6|92051.8|91935.8|92048.6|91932.6|10
1643844400000|2022-02-02 23:26:40|92049.4|91933.4|92051.4|91935.4|92051.9|91935.9|92045.5|91929.5|12
1643844410000|2022-02-02 23:26:50|92052.3|91936.3|92045.3|91929.3|92052.3|91936.3|92044.3|91928.3|23
1643844420000|2022-02-02 23:27:00|92045.2|91929.2|92052.4|91936.4|92052.4|91936.4|92043.5|91927.5|9
1643844430000|2022-02-02 23:27:10|92051.6|91935.6|92046.3|91930.3|92051.6|91935.6|92046.3|91930.3|11
1643844440000|2022-02-02 23:27:20|92046.9|91930.9|92047.7|91931.7|92049.6|91933.6|92045.8|91929.8|26
1643844450000|2022-02-02 23:27:30|92046.1|91930.1|92044.6|91928.6|92046.1|91930.1|92044.1|91928.1|12
1643844460000|2022-02-02 23:27:40|92044.2|91928.2|92042.9|91926.9|92044.2|91928.2|92042.6|91926.6|10
1643844470000|2022-02-02 23:27:50|92044.3|91928.3|92042.8|91926.8|92046.4|91930.4|92040.3|91924.3|17
1643844480000|2022-02-02 23:28:00|92043.4|91927.4|92036|91920|92044|91928|92036|91920|19
1643844490000|2022-02-02 23:28:10|92035.5|91919.5|92042.2|91926.2|92042.2|91926.2|92034.8|91918.8|8
1643844500000|2022-02-02 23:28:20|92040.6|91924.6|92038.5|91922.5|92040.6|91924.6|92038.5|91922.5|14
1643844510000|2022-02-02 23:28:30|92043.4|91927.4|92041.1|91925.1|92043.4|91927.4|92039.6|91923.6|14
1643844520000|2022-02-02 23:28:40|92040.6|91924.6|92038.2|91922.2|92040.6|91924.6|92037.3|91921.3|21
1643844530000|2022-02-02 23:28:50|92044.2|91928.2|92036.8|91920.8|92045.3|91929.3|92036.8|91920.8|19
1643844540000|2022-02-02 23:29:00|92036.7|91920.7|92035.9|91919.9|92039.9|91923.9|92035.1|91919.1|22
1643844550000|2022-02-02 23:29:10|92036.1|91920.1|92035.6|91919.6|92036.1|91920.1|92033.9|91917.9|9
1643844560000|2022-02-02 23:29:20|92040.6|91924.6|92036.6|91920.6|92042|91926|92036.3|91920.3|19
1643844570000|2022-02-02 23:29:30|92037.6|91921.6|92033.7|91917.7|92037.6|91921.6|92032.4|91916.4|7
1643844580000|2022-02-02 23:29:40|92032.9|91916.9|92032.4|91916.4|92032.9|91916.9|92032.2|91916.2|4
1643844590000|2022-02-02 23:29:50|92042.9|91926.9|92038.6|91922.6|92042.9|91926.9|92038.2|91922.2|12
1643844600000|2022-02-02 23:30:00|92038.1|91922.1|92035.4|91919.4|92038.1|91922.1|92034.7|91918.7|10
1643844610000|2022-02-02 23:30:10|92042.4|91926.4|92035.9|91919.9|92042.4|91926.4|92035.9|91919.9|20
1643844620000|2022-02-02 23:30:20|92036.3|91920.3|92034.3|91918.3|92040.7|91924.7|92034.1|91918.1|21
1643844630000|2022-02-02 23:30:30|92034.1|91918.1|92039.1|91923.1|92042.5|91926.5|92031.7|91915.7|15
1643844640000|2022-02-02 23:30:40|92037.9|91921.9|92036.5|91920.5|92037.9|91921.9|92036.1|91920.1|13
1643844650000|2022-02-02 23:30:50|92037.4|91921.4|92036.2|91920.2|92043.4|91927.4|92034.7|91918.7|19
1643844660000|2022-02-02 23:31:00|92038.6|91922.6|92038.9|91922.9|92038.9|91922.9|92033.8|91917.8|10
1643844670000|2022-02-02 23:31:10|92040.1|91924.1|92040.9|91924.9|92040.9|91924.9|92035.4|91919.4|17
1643844680000|2022-02-02 23:31:20|92040.3|91924.3|92035.1|91919.1|92040.3|91924.3|92035.1|91919.1|12
1643844690000|2022-02-02 23:31:30|92034|91918|92037.4|91921.4|92039.6|91923.6|92033.1|91917.1|13
1643844700000|2022-02-02 23:31:40|92036.4|91920.4|92038|91922|92038|91922|92032.6|91916.6|9
1643844710000|2022-02-02 23:31:50|92039.3|91923.3|92034.5|91918.5|92039.3|91923.3|92032.4|91916.4|14
1643844720000|2022-02-02 23:32:00|92035.6|91919.6|92039.4|91923.4|92040.6|91924.6|92033.5|91917.5|19
1643844730000|2022-02-02 23:32:10|92039|91923|92038.4|91922.4|92046.1|91930.1|92038.2|91922.2|15
1643844740000|2022-02-02 23:32:20|92041|91925|92035.2|91919.2|92041|91925|92035.2|91919.2|20
1643844750000|2022-02-02 23:32:30|92036.5|91920.5|92045|91929|92052.5|91936.5|92036.5|91920.5|21
1643844760000|2022-02-02 23:32:40|92044.5|91928.5|92049.8|91933.8|92053|91937|92044.5|91928.5|14
1643844770000|2022-02-02 23:32:50|92050.7|91934.7|92044.7|91928.7|92051.2|91935.2|92044.7|91928.7|10
1643844780000|2022-02-02 23:33:00|92044.9|91928.9|92044.1|91928.1|92048.7|91932.7|92041.1|91925.1|17
1643844790000|2022-02-02 23:33:10|92044.8|91928.8|92044.5|91928.5|92047.2|91931.2|92044.2|91928.2|13
1643844800000|2022-02-02 23:33:20|92044.2|91928.2|92047|91931|92048|91932|92043.2|91927.2|17
1643844810000|2022-02-02 23:33:30|92048.1|91932.1|92037.4|91921.4|92048.1|91932.1|92037.2|91921.2|16
1643844820000|2022-02-02 23:33:40|92037.6|91921.6|92049|91933|92049|91933|92035.9|91919.9|20
1643844830000|2022-02-02 23:33:50|92046.7|91930.7|92044.7|91928.7|92046.7|91930.7|92043.2|91927.2|18
1643844840000|2022-02-02 23:34:00|92043.9|91927.9|92029.6|91913.6|92044.7|91928.7|92029.6|91913.6|29
1643844850000|2022-02-02 23:34:10|92029.5|91913.5|92032.6|91916.6|92034|91918|92027.8|91913.5|13
1643844860000|2022-02-02 23:34:20|92032.8|91916.8|92036.8|91920.8|92039.4|91923.4|92031.5|91915.5|7
1643844870000|2022-02-02 23:34:30|92037.5|91921.5|92049|91933|92049.9|91933.9|92036.3|91920.3|27
1643844880000|2022-02-02 23:34:40|92046.7|91930.7|92047.1|91931.1|92049.2|91933.2|92045.7|91929.7|16
1643844890000|2022-02-02 23:34:50|92046.9|91930.9|92046.9|91930.9|92047.7|91931.7|92044.1|91928.1|14
1643844900000|2022-02-02 23:35:00|92047.1|91931.1|92043.6|91927.6|92047.1|91931.1|92043.6|91927.6|14
1643844910000|2022-02-02 23:35:10|92044.1|91928.1|92048|91932|92049.6|91933.6|92043.4|91927.4|18
1643844920000|2022-02-02 23:35:20|92047.4|91931.4|92048.1|91932.1|92051.2|91935.2|92046.7|91930.7|14
1643844930000|2022-02-02 23:35:30|92046.5|91930.5|92047.7|91931.7|92049.9|91933.9|92041.3|91925.3|20
1643844940000|2022-02-02 23:35:40|92046.7|91930.7|92046.7|91930.7|92048.6|91932.6|92045.6|91929.6|8
1643844950000|2022-02-02 23:35:50|92046.4|91930.4|92045.4|91929.4|92047.1|91931.1|92045.2|91929.2|14
1643844960000|2022-02-02 23:36:00|92045.3|91929.3|92044.4|91928.4|92047.2|91931.2|92043.1|91927.1|32
1643844970000|2022-02-02 23:36:10|92044.1|91928.1|92045.2|91929.2|92047.3|91931.3|92043.2|91927.2|13
1643844980000|2022-02-02 23:36:20|92043.7|91927.7|92044.9|91928.9|92047|91931|92043.7|91927.7|9
1643844990000|2022-02-02 23:36:30|92045.7|91929.7|92046.3|91930.3|92046.8|91930.8|92043|91927|11
1643845000000|2022-02-02 23:36:40|92045.6|91929.6|92049.1|91933.1|92051.5|91935.5|92045.6|91929.6|26
1643845010000|2022-02-02 23:36:50|92049.5|91933.5|92054.6|91938.6|92054.6|91938.6|92049.4|91933.4|16
1643845020000|2022-02-02 23:37:00|92053.8|91937.8|92050.9|91934.9|92054.1|91938.1|92050.9|91934.9|10
1643845030000|2022-02-02 23:37:10|92050.8|91934.8|92050.4|91934.4|92053.6|91937.6|92050|91934|12
1643845040000|2022-02-02 23:37:20|92053.3|91937.3|92047.4|91931.4|92054.6|91938.6|92047.4|91931.4|15
1643845050000|2022-02-02 23:37:30|92047.7|91931.7|92047.9|91931.9|92049.3|91933.3|92047.6|91931.6|6
1643845060000|2022-02-02 23:37:40|92050.8|91934.8|92052.6|91936.6|92054.6|91938.6|92050.8|91934.8|6
1643845070000|2022-02-02 23:37:50|92052.1|91936.1|92047.6|91931.6|92052.1|91936.1|92046.7|91930.7|11
1643845080000|2022-02-02 23:38:00|92047.7|91931.7|92048.5|91932.5|92050.6|91934.6|92047.7|91931.7|14
1643845090000|2022-02-02 23:38:10|92049|91933|92047.1|91931.1|92049.9|91933.9|92046.9|91930.9|18
1643845100000|2022-02-02 23:38:20|92047.2|91931.2|92049.7|91933.7|92051.9|91935.9|92045.4|91929.4|18
1643845110000|2022-02-02 23:38:30|92047|91931|92044|91928|92047.8|91931.8|92043.3|91927.3|21
1643845120000|2022-02-02 23:38:40|92047.2|91931.2|92049.3|91933.3|92050.3|91934.3|92045.6|91929.6|11
1643845130000|2022-02-02 23:38:50|92048.4|91932.4|92048.8|91932.8|92051.6|91935.6|92045.6|91929.6|12
1643845140000|2022-02-02 23:39:00|92049.1|91933.1|92042.3|91926.3|92049.9|91933.9|92042.1|91926.1|14
1643845150000|2022-02-02 23:39:10|92042.2|91926.2|92046.5|91930.5|92046.5|91930.5|92040.9|91924.9|15
1643845160000|2022-02-02 23:39:20|92045.4|91929.4|92043.2|91927.2|92045.4|91929.4|92042.6|91926.6|14
1643845170000|2022-02-02 23:39:30|92043.4|91927.4|92043.1|91927.1|92045|91929|92043.1|91927.1|9
1643845180000|2022-02-02 23:39:40|92043|91927|92049.1|91933.1|92049.1|91933.1|92042.3|91926.3|11
1643845190000|2022-02-02 23:39:50|92048.3|91932.3|92045.9|91929.9|92048.4|91932.4|92044.6|91928.6|9
1643845200000|2022-02-02 23:40:00|92047.9|91931.9|92052.3|91936.3|92052.3|91936.3|92045.8|91929.8|11
1643845210000|2022-02-02 23:40:10|92049.3|91933.3|92047.1|91931.1|92051.4|91935.4|92046.9|91930.9|9
1643845220000|2022-02-02 23:40:20|92044.9|91928.9|92049.5|91933.5|92053.3|91937.3|92044.1|91928.1|17
1643845230000|2022-02-02 23:40:30|92050.6|91934.6|92050.1|91934.1|92053|91937|92047.5|91931.5|12
1643845240000|2022-02-02 23:40:40|92047.9|91931.9|92047.4|91931.4|92048.7|91932.7|92046.4|91930.4|13
1643845250000|2022-02-02 23:40:50|92047.7|91931.7|92050.6|91934.6|92052.2|91936.2|92046.2|91930.2|9
1643845260000|2022-02-02 23:41:00|92050.1|91934.1|92044.3|91928.3|92050.1|91934.1|92044.3|91928.3|9
1643845270000|2022-02-02 23:41:10|92044.2|91928.2|92045.9|91929.9|92047.4|91931.4|92044.2|91928.2|6
1643845280000|2022-02-02 23:41:20|92049.8|91933.8|92052.7|91936.7|92052.7|91936.7|92048.3|91932.3|14
1643845290000|2022-02-02 23:41:30|92053.5|91937.5|92048.3|91932.3|92053.5|91937.5|92047.2|91931.2|8
1643845300000|2022-02-02 23:41:40|92048.2|91932.2|92048|91932|92049.6|91933.6|92047.4|91931.4|11
1643845310000|2022-02-02 23:41:50|92049.4|91933.4|92049.2|91933.2|92049.6|91933.6|92043|91927|14
1643845320000|2022-02-02 23:42:00|92049.5|91933.5|92043.8|91927.8|92049.5|91933.5|92043.8|91927.8|14
1643845330000|2022-02-02 23:42:10|92043.7|91927.7|92050.8|91934.8|92051.6|91935.6|92042.6|91926.6|10
1643845340000|2022-02-02 23:42:20|92048.1|91932.1|92042|91926|92049.7|91933.7|92042|91926|11
1643845350000|2022-02-02 23:42:30|92044.4|91928.4|92053|91937|92053|91937|92041.2|91925.2|7
1643845360000|2022-02-02 23:42:40|92050.2|91934.2|92049.6|91933.6|92050.2|91934.2|92049.6|91933.6|2
1643845370000|2022-02-02 23:42:50|92050.4|91934.4|92050.8|91934.8|92050.8|91934.8|92048.9|91932.9|5
1643845380000|2022-02-02 23:43:00|92043.9|91927.9|92047.6|91931.6|92049.7|91933.7|92040.7|91924.7|16
1643845390000|2022-02-02 23:43:10|92049.5|91933.5|92046.3|91930.3|92051.6|91935.6|92044.2|91928.2|17
1643845400000|2022-02-02 23:43:20|92046.4|91930.4|92049.3|91933.3|92051.5|91935.5|92045|91929|10
1643845410000|2022-02-02 23:43:30|92049.2|91933.2|92046.5|91930.5|92049.2|91933.2|92045.8|91929.8|12
1643845420000|2022-02-02 23:43:40|92047.5|91931.5|92044.6|91928.6|92048.7|91932.7|92044.6|91928.6|9
1643845430000|2022-02-02 23:43:50|92044|91928|92047.9|91931.9|92052.2|91936.2|92043.1|91927.1|8
1643845440000|2022-02-02 23:44:00|92052.1|91936.1|92047|91931|92052.5|91936.5|92044.8|91928.8|15
1643845450000|2022-02-02 23:44:10|92044.2|91928.2|92044.8|91928.8|92045.3|91929.3|92043.2|91927.2|11
1643845460000|2022-02-02 23:44:20|92045|91929|92047.8|91931.8|92047.8|91931.8|92043.8|91927.8|12
1643845470000|2022-02-02 23:44:30|92047.9|91931.9|92043.1|91927.1|92047.9|91931.9|92042.9|91926.9|7
1643845480000|2022-02-02 23:44:40|92042.8|91926.8|92041.9|91925.9|92043.4|91927.4|92041.9|91925.9|7
1643845490000|2022-02-02 23:44:50|92041.6|91925.6|92043.8|91927.8|92046.9|91930.9|92040.8|91924.8|11
1643845500000|2022-02-02 23:45:00|92045|91929|92041.3|91925.3|92057.1|91941.1|92034.7|91918.7|34
1643845510000|2022-02-02 23:45:10|92042|91926|92049.6|91933.6|92050.6|91934.6|92042|91926|15
1643845520000|2022-02-02 23:45:20|92049.4|91933.4|92046.6|91930.6|92049.4|91933.4|92045.7|91929.7|12
1643845530000|2022-02-02 23:45:30|92046.9|91930.9|92046.8|91930.8|92049.8|91933.8|92045.3|91929.3|9
1643845540000|2022-02-02 23:45:40|92046.2|91930.2|92047.8|91931.8|92051.1|91935.1|92045.7|91929.7|12
1643845550000|2022-02-02 23:45:50|92056.8|91940.8|92050.5|91934.5|92056.8|91940.8|92048.9|91932.9|22
1643845560000|2022-02-02 23:46:00|92050.4|91934.4|92049.5|91933.5|92051.3|91935.3|92048.3|91932.3|21
1643845570000|2022-02-02 23:46:10|92049|91933|92049.2|91933.2|92050.7|91934.7|92048.1|91932.1|12
1643845580000|2022-02-02 23:46:20|92048.9|91932.9|92049.1|91933.1|92050.3|91934.3|92048.7|91932.7|8
1643845590000|2022-02-02 23:46:30|92049.3|91933.3|92048.2|91932.2|92050.1|91934.1|92048.2|91932.2|7
1643845600000|2022-02-02 23:46:40|92048|91932|92049.3|91933.3|92050.8|91934.8|92048|91932|25
1643845610000|2022-02-02 23:46:50|92049.4|91933.4|92059.1|91943.1|92059.1|91943.1|92049.3|91933.3|20
1643845620000|2022-02-02 23:47:00|92058.2|91942.2|92056.4|91940.4|92058.4|91942.4|92055.2|91939.2|13
1643845630000|2022-02-02 23:47:10|92056.5|91940.5|92057|91941|92057.8|91941.8|92054.3|91938.3|18
1643845640000|2022-02-02 23:47:20|92057.2|91941.2|92057.8|91941.8|92058.3|91942.3|92054.4|91938.4|20
1643845650000|2022-02-02 23:47:30|92057.4|91941.4|92056.8|91940.8|92059.7|91943.7|92056.8|91940.8|19
1643845660000|2022-02-02 23:47:40|92056.2|91940.2|92055.7|91939.7|92059|91943|92055|91939|12
1643845670000|2022-02-02 23:47:50|92055.9|91939.9|92057.9|91941.9|92060.5|91944.5|92055.3|91939.3|14
1643845680000|2022-02-02 23:48:00|92057|91941|92058.1|91942.1|92058.1|91942.1|92054.4|91938.4|10
1643845690000|2022-02-02 23:48:10|92056.2|91940.2|92058.6|91942.6|92059.4|91943.4|92056.2|91940.2|20
1643845700000|2022-02-02 23:48:20|92058.3|91942.3|92056.6|91940.6|92058.6|91942.6|92054.7|91938.7|17
1643845710000|2022-02-02 23:48:30|92056.1|91940.1|92058.8|91942.8|92058.9|91942.9|92054.6|91938.6|8
1643845720000|2022-02-02 23:48:40|92057.4|91941.4|92060.7|91944.7|92062.6|91946.6|92057.4|91941.4|11
1643845730000|2022-02-02 23:48:50|92058.6|91942.6|92056.4|91940.4|92061.7|91945.7|92055.5|91939.5|13
1643845740000|2022-02-02 23:49:00|92056.5|91940.5|92057.8|91941.8|92059.9|91943.9|92056.3|91940.3|11
1643845750000|2022-02-02 23:49:10|92057|91941|92058.5|91942.5|92059.5|91943.5|92055.4|91939.4|17
1643845760000|2022-02-02 23:49:20|92057.2|91941.2|92057.9|91941.9|92060.2|91944.2|92057|91941|16
1643845770000|2022-02-02 23:49:30|92057.8|91941.8|92058.2|91942.2|92061.5|91945.5|92057|91941|13
1643845780000|2022-02-02 23:49:40|92058.3|91942.3|92056.8|91940.8|92062.2|91946.2|92056.8|91940.8|19
1643845790000|2022-02-02 23:49:50|92056.5|91940.5|92057.6|91941.6|92059.7|91943.7|92056.4|91940.4|17
1643845800000|2022-02-02 23:50:00|92059.7|91943.7|92059.5|91943.5|92061.8|91945.8|92059|91943|14
1643845810000|2022-02-02 23:50:10|92059.7|91943.7|92064.1|91948.1|92064.1|91948.1|92057.8|91941.8|14
1643845820000|2022-02-02 23:50:20|92063.7|91947.7|92061.4|91945.4|92064.1|91948.1|92058.8|91942.8|18
1643845830000|2022-02-02 23:50:30|92060.8|91944.8|92062.6|91946.6|92064.3|91948.3|92060.5|91944.5|10
1643845840000|2022-02-02 23:50:40|92062.9|91946.9|92063.4|91947.4|92063.4|91947.4|92059.7|91943.7|19
1643845850000|2022-02-02 23:50:50|92063.8|91947.8|92062|91946|92065.2|91949.2|92061.8|91945.8|15
1643845860000|2022-02-02 23:51:00|92062.2|91946.2|92065.1|91949.1|92065.3|91949.3|92061.8|91945.8|13
1643845870000|2022-02-02 23:51:10|92064.4|91948.4|92063.7|91947.7|92066.9|91950.9|92061|91945|30
1643845880000|2022-02-02 23:51:20|92062.2|91946.2|92062.8|91946.8|92065.3|91949.3|92059.5|91943.5|16
1643845890000|2022-02-02 23:51:30|92059.5|91943.5|92064.8|91948.8|92065.3|91949.3|92059.2|91943.2|24
1643845900000|2022-02-02 23:51:40|92063.9|91947.9|92062.8|91946.8|92064|91948|92060|91944|24
1643845910000|2022-02-02 23:51:50|92063.5|91947.5|92061.8|91945.8|92064.5|91948.5|92060.4|91944.4|19
1643845920000|2022-02-02 23:52:00|92062.3|91946.3|92061.3|91945.3|92062.3|91946.3|92057.4|91941.4|13
1643845930000|2022-02-02 23:52:10|92060.1|91944.1|92058.4|91942.4|92060.8|91944.8|92058|91942|14
1643845940000|2022-02-02 23:52:20|92058.7|91942.7|92063.4|91947.4|92065.5|91949.5|92052.1|91938.7|28
1643845950000|2022-02-02 23:52:30|92061|91945|92060.5|91944.5|92062.1|91946.1|92057.4|91941.4|18
1643845960000|2022-02-02 23:52:40|92060.6|91944.6|92059.7|91943.7|92061.2|91945.2|92059|91943|11
1643845970000|2022-02-02 23:52:50|92059|91943|92054.8|91938.8|92059|91943|92054.8|91938.8|11
1643845980000|2022-02-02 23:53:00|92054.6|91938.6|92058.2|91942.2|92062|91946|92050.8|91934.8|15
1643845990000|2022-02-02 23:53:10|92053.1|91937.1|92059.4|91943.4|92060.3|91944.3|92053.1|91937.1|16
1643846000000|2022-02-02 23:53:20|92062|91946|92065.8|91949.8|92071.4|91955.4|92059.9|91943.9|30
1643846010000|2022-02-02 23:53:30|92068.1|91952.1|92065.6|91949.6|92068.1|91952.1|92065|91949|13
1643846020000|2022-02-02 23:53:40|92064.4|91948.4|92066.6|91950.6|92067.4|91951.4|92064.4|91948.4|21
1643846030000|2022-02-02 23:53:50|92065.9|91949.9|92063.3|91947.3|92067.3|91951.3|92063.3|91947.3|14
1643846040000|2022-02-02 23:54:00|92064|91948|92072.6|91956.6|92075.1|91959.1|92064|91948|23
1643846050000|2022-02-02 23:54:10|92068.7|91952.7|92066.7|91950.7|92075.1|91959.1|92064.9|91948.9|41
1643846060000|2022-02-02 23:54:20|92066.4|91950.4|92074.9|91958.9|92076.7|91960.7|92066.4|91950.4|40
1643846070000|2022-02-02 23:54:30|92074.5|91958.5|92069.7|91953.7|92074.9|91958.9|92068|91952|34
1643846080000|2022-02-02 23:54:40|92070.1|91954.1|92067.8|91951.8|92073|91957|92067.4|91951.4|34
1643846090000|2022-02-02 23:54:50|92066.9|91950.9|92069.3|91953.3|92073|91957|92066.6|91950.6|18
1643846100000|2022-02-02 23:55:00|92071.4|91955.4|92071.1|91955.1|92072.5|91956.5|92065.9|91949.9|27
1643846110000|2022-02-02 23:55:10|92070.6|91954.6|92071.6|91955.6|92072.1|91956.1|92069.7|91953.7|25
1643846120000|2022-02-02 23:55:20|92070.8|91954.8|92068.4|91952.4|92070.9|91954.9|92068|91952|16
1643846130000|2022-02-02 23:55:30|92068.3|91952.3|92073.7|91957.7|92074.4|91958.4|92068.3|91952.3|17
1643846140000|2022-02-02 23:55:40|92072.3|91956.3|92071.7|91955.7|92072.4|91956.4|92070.2|91954.2|11
1643846150000|2022-02-02 23:55:50|92070.8|91954.8|92070.5|91954.5|92072|91956|92070.5|91954.5|11
1643846160000|2022-02-02 23:56:00|92069.9|91953.9|92072.5|91956.5|92075.9|91959.9|92069.9|91953.9|13
1643846170000|2022-02-02 23:56:10|92075.6|91959.6|92072.2|91956.2|92077.5|91961.5|92071.3|91955.5|10
1643846180000|2022-02-02 23:56:20|92072.9|91956.9|92071.7|91955.7|92073.1|91957.1|92070.8|91954.8|12
1643846190000|2022-02-02 23:56:30|92071.9|91955.9|92077|91961|92077.4|91962.6|92071.9|91955.9|19
1643846200000|2022-02-02 23:56:40|92077.4|91961.4|92076.5|91960.5|92080.6|91964.6|92075.7|91959.7|12
1643846210000|2022-02-02 23:56:50|92075.8|91959.8|92075.1|91959.1|92076|91960|92075.1|91959.1|5
1643846220000|2022-02-02 23:57:00|92075.7|91959.7|92077.1|91961.1|92077.9|91961.9|92075.7|91959.7|10
1643846230000|2022-02-02 23:57:10|92081|91965|92076.3|91960.3|92081|91965|92075|91959|14
1643846240000|2022-02-02 23:57:20|92077|91961|92077.1|91961.1|92079.9|91963.9|92076.7|91960.7|13
1643846250000|2022-02-02 23:57:30|92077.5|91961.5|92075|91959|92077.5|91961.5|92074.8|91958.8|5
1643846260000|2022-02-02 23:57:40|92074.7|91958.7|92081|91965|92081|91965|92074.7|91958.7|19
1643846270000|2022-02-02 23:57:50|92080.4|91964.4|92078.2|91962.2|92080.4|91964.4|92074.6|91958.6|15
1643846280000|2022-02-02 23:58:00|92077.3|91961.3|92076|91960|92078.2|91962.2|92076|91960|10
1643846290000|2022-02-02 23:58:10|92075.8|91959.8|92078.4|91962.4|92078.4|91962.4|92075.8|91959.8|12
1643846300000|2022-02-02 23:58:20|92076.7|91960.7|92078.2|91962.2|92079.3|91963.3|92076.2|91960.2|17
1643846310000|2022-02-02 23:58:30|92078.1|91962.1|92077.4|91961.4|92080.5|91964.5|92077.4|91961.4|17
1643846320000|2022-02-02 23:58:40|92077.7|91961.7|92076.5|91960.5|92078.1|91962.1|92073.4|91957.4|16
1643846330000|2022-02-02 23:58:50|92074.6|91958.6|92073.4|91957.4|92077.7|91961.7|92073.4|91957.4|21
1643846340000|2022-02-02 23:59:00|92073.6|91957.6|92073.1|91957.1|92076.1|91960.1|92071.8|91955.8|35
1643846350000|2022-02-02 23:59:10|92073.2|91957.2|92069.8|91953.8|92073.5|91957.5|92069.3|91953.3|27
1643846360000|2022-02-02 23:59:20|92070.1|91954.1|92070.5|91954.5|92071.2|91955.2|92066.9|91950.9|15
1643846370000|2022-02-02 23:59:30|92071.9|91955.9|92067|91951|92071.9|91955.9|92067|91951|19
1643846380000|2022-02-02 23:59:40|92068|91952|92069.8|91953.8|92069.9|91953.9|92064.8|91948.8|26
1643846390000|2022-02-02 23:59:50|92069.5|91953.5|92068.8|91952.8|92071.3|91955.3|92068.8|91952.8|23
1643846400000|2022-02-03 00:00:00|92068.7|91952.7|92077.2|91961.2|92077.8|91961.8|92068.5|91952.5|42
1643846410000|2022-02-03 00:00:10|92077.1|91961.1|92075.3|91959.3|92077.6|91961.6|92074|91958|27
1643846420000|2022-02-03 00:00:20|92073.9|91957.9|92071.1|91955.1|92075.6|91959.6|92070.8|91954.8|58
1643846430000|2022-02-03 00:00:30|92071.3|91955.3|92070.6|91954.6|92073.2|91957.2|92069.1|91953.1|64
1643846440000|2022-02-03 00:00:40|92071.6|91955.6|92073.8|91957.8|92074|91958|92068.6|91952.6|75
1643846450000|2022-02-03 00:00:50|92071.6|91955.6|92074.7|91958.7|92075.9|91961.4|92069.2|91954.6|74
1643846460000|2022-02-03 00:01:00|92074.4|91958.4|92078.2|91962.2|92078.3|91963|92072.3|91956.3|68
1643846470000|2022-02-03 00:01:10|92077.7|91961.7|92084.9|91968.9|92086.1|91970.1|92077.2|91961.2|71
1643846480000|2022-02-03 00:01:20|92084.6|91968.6|92081.4|91965.4|92085.4|91975.3|92077.9|91964.8|71
1643846490000|2022-02-03 00:01:30|92081.7|91965.7|92080.4|91964.5|92081.7|91966.3|92078.6|91962.6|69
1643846500000|2022-02-03 00:01:40|92079.6|91965.1|92080|91968|92081.6|91973.8|92073.1|91963|65
1643846510000|2022-02-03 00:01:50|92077.6|91966.6|92078.2|91968.5|92082.7|91971.5|92075.6|91963.6|71
1643846520000|2022-02-03 00:02:00|92077.9|91967.8|92085.3|91972.1|92087.8|91979.2|92077|91962.5|70
1643846530000|2022-02-03 00:02:10|92087.1|91971.1|92086.1|91973.2|92087.8|91975.2|92084.4|91969|66
1643846540000|2022-02-03 00:02:20|92085.8|91969.8|92081.4|91973.5|92087.9|91973.8|92081.1|91965.9|63
1643846550000|2022-02-03 00:02:30|92081.6|91973.7|92081|91967.4|92085.2|91974|92077.7|91963.8|40
1643846560000|2022-02-03 00:02:40|92078.1|91964.1|92071.3|91963.4|92081.6|91973.1|92069.9|91961.7|65
1643846570000|2022-02-03 00:02:50|92069|91964.7|92075.1|91963|92078.9|91973.5|92068.1|91954.5|63
1643846580000|2022-02-03 00:03:00|92070.2|91965.6|92075.6|91960.2|92077.1|91969.8|92065.2|91959.9|40
1643846590000|2022-02-03 00:03:10|92075.3|91959.3|92075.5|91959.5|92075.5|91963.2|92070.6|91958.8|58
1643846600000|2022-02-03 00:03:20|92074.8|91958.8|92070.2|91956.9|92076.7|91964.7|92065|91954.7|61
1643846610000|2022-02-03 00:03:30|92070.3|91959.7|92066|91968.7|92074.1|91969.7|92065.9|91957.7|25
1643846620000|2022-02-03 00:03:40|92067.9|91967.4|92066|91966.9|92075.2|91969.3|92063.7|91964.4|20
1643846630000|2022-02-03 00:03:50|92069|91967.6|92070.4|91971.1|92072.6|91971.7|92067.4|91965.8|44
1643846640000|2022-02-03 00:04:00|92068.5|91968.7|92068.2|91963.2|92070.9|91971.9|92062.3|91958.8|33
1643846650000|2022-02-03 00:04:10|92066.3|91965|92067.6|91966.1|92068.4|91968.6|92065|91964.6|22
1643846660000|2022-02-03 00:04:20|92072.9|91956.9|92065.1|91966.1|92072.9|91966.9|92061.2|91956.2|23
1643846670000|2022-02-03 00:04:30|92063.6|91966.7|92064.6|91968.2|92069.2|91968.3|92063.6|91961.4|13
1643846680000|2022-02-03 00:04:40|92065.6|91967.5|92067.8|91966.2|92069.3|91969.1|92063.5|91961.7|17
1643846690000|2022-02-03 00:04:50|92061|91969.4|92067.7|91966.2|92070.8|91969.4|92061|91961.7|37
1643846700000|2022-02-03 00:05:00|92067.5|91964.7|92067.3|91962.4|92069.6|91965.1|92067.1|91957.1|43
1643846710000|2022-02-03 00:05:10|92067.1|91963.7|92063.7|91966.5|92073|91968.5|92063.7|91959.2|27
1643846720000|2022-02-03 00:05:20|92063.9|91966.7|92063.3|91964.6|92073.4|91967.3|92063.2|91957.8|30
1643846730000|2022-02-03 00:05:30|92068.8|91961.1|92070.3|91960.5|92071.3|91966.5|92062.7|91958.3|69
1643846740000|2022-02-03 00:05:40|92067.1|91959|92068.1|91960.7|92071.1|91964.7|92066.5|91957.2|67
1643846750000|2022-02-03 00:05:50|92069.9|91959.1|92069.5|91964|92071.4|91964.5|92067.6|91959.1|49
1643846760000|2022-02-03 00:06:00|92069.4|91963.9|92077.7|91971.1|92082.8|91971.1|92069.3|91963.3|32
1643846770000|2022-02-03 00:06:10|92076.8|91972.6|92086|91970|92088.5|91972.8|92076.8|91967.3|46
1643846780000|2022-02-03 00:06:20|92085.4|91969.4|92084.8|91968.8|92086.6|91972.4|92081.1|91967|56
1643846790000|2022-02-03 00:06:30|92083.3|91967.3|92082.9|91967.8|92086.5|91970.5|92082.8|91967.3|56
1643846800000|2022-02-03 00:06:40|92082.7|91967.6|92091.6|91975.6|92092.7|91981.5|92082.7|91967.6|79
1643846810000|2022-02-03 00:06:50|92091.5|91975.5|92089.3|91975.1|92094.3|91980.4|92088.4|91973|76
1643846820000|2022-02-03 00:07:00|92089.1|91976.8|92078.7|91976|92090.6|91976.8|92078.7|91969.2|71
1643846830000|2022-02-03 00:07:10|92086.2|91977|92082.2|91971.4|92086.2|91977|92080|91967.6|52
1643846840000|2022-02-03 00:07:20|92082.9|91971.7|92081.6|91971.6|92087.1|91975.2|92079.9|91969.2|51
1643846850000|2022-02-03 00:07:30|92084.1|91970.1|92081.6|91974.6|92084.1|91975.7|92079.4|91969.8|42
1643846860000|2022-02-03 00:07:40|92079.9|91973|92079.4|91975.5|92086.5|91979|92071.5|91971.1|48
1643846870000|2022-02-03 00:07:50|92078.4|91973.6|92078.7|91974.5|92086.7|91975.7|92072.1|91968.1|57
1643846880000|2022-02-03 00:08:00|92080.3|91973.8|92078.9|91975.4|92083.6|91977.2|92078.9|91972.9|50
1643846890000|2022-02-03 00:08:10|92078.4|91976.2|92080.8|91975.9|92083.9|91978|92078.4|91972.1|49
1643846900000|2022-02-03 00:08:20|92081.6|91973.2|92081.8|91969.7|92082.2|91976.1|92078.3|91969.7|34
1643846910000|2022-02-03 00:08:30|92081.4|91970.3|92080|91967.7|92083.6|91977.5|92073.5|91966.4|51
1643846920000|2022-02-03 00:08:40|92080.1|91967.8|92080.7|91973.1|92087.4|91978.1|92073.5|91967.7|59
1643846930000|2022-02-03 00:08:50|92077.8|91972.8|92082.1|91976.2|92086.7|91977.8|92077.8|91970.9|42
1643846940000|2022-02-03 00:09:00|92084.7|91976.5|92075.8|91976|92084.7|91980.6|92075.8|91971.8|50
1643846950000|2022-02-03 00:09:10|92077.2|91972.2|92074.2|91970.2|92077.5|91972.9|92073.5|91970.2|44
1643846960000|2022-02-03 00:09:20|92074.3|91970.5|92075.3|91976.3|92076.5|91976.3|92072.8|91969.9|32
1643846970000|2022-02-03 00:09:30|92074.9|91976.1|92072.7|91972.2|92077.3|91977|92070.9|91970.7|44
1643846980000|2022-02-03 00:09:40|92072.8|91972.8|92073.8|91971.9|92078.1|91976.1|92069.8|91968.1|22
1643846990000|2022-02-03 00:09:50|92073.1|91969.9|92069.1|91967.7|92077.8|91973.7|92069.1|91966.7|19
1643847000000|2022-02-03 00:10:00|92074.6|91962.9|92073.1|91957.1|92078.8|91966|92069.7|91955.6|70
1643847010000|2022-02-03 00:10:10|92073.9|91957.9|92071.2|91958.2|92074.4|91961.6|92068.4|91956|69
1643847020000|2022-02-03 00:10:20|92072.9|91958.6|92071.8|91957|92073.6|91961.7|92069.5|91955.5|55
1643847030000|2022-02-03 00:10:30|92070.9|91956|92066.2|91959.9|92072.2|91962.1|92066.2|91956|60
1643847040000|2022-02-03 00:10:40|92067.3|91962.3|92068.7|91962.7|92069.9|91966.1|92065.8|91958.5|33
1643847050000|2022-02-03 00:10:50|92068|91961.9|92066.2|91963.4|92068.7|91964.9|92065|91958.1|47
1643847060000|2022-02-03 00:11:00|92065.8|91962.2|92062.7|91965|92067.6|91967|92061.5|91958.8|41
1643847070000|2022-02-03 00:11:10|92061.6|91964.4|92075.2|91959.2|92075.2|91967.1|92061.6|91957.5|25
1643847080000|2022-02-03 00:11:20|92064.3|91971.9|92076.2|91961|92076.2|91971.9|92064.3|91961|15
1643847090000|2022-02-03 00:11:30|92075.4|91962.8|92072.1|91969.1|92075.4|91969.1|92071.5|91962.5|18
1643847100000|2022-02-03 00:11:40|92073.4|91967.4|92070.3|91967.5|92074.6|91967.8|92070.1|91963.7|11
1643847110000|2022-02-03 00:11:50|92071.2|91967.9|92073|91968.9|92073.1|91969.9|92069.4|91964.6|28
1643847120000|2022-02-03 00:12:00|92070.9|91969.5|92072.6|91963.6|92074.5|91972.5|92067.4|91962.1|44
1643847130000|2022-02-03 00:12:10|92071.8|91970.4|92068|91969.7|92072.9|91973.2|92066|91965.1|14
1643847140000|2022-02-03 00:12:20|92071|91966.7|92071.3|91968.3|92072.2|91970.1|92068.1|91964.6|16
1643847150000|2022-02-03 00:12:30|92069.8|91964|92068.6|91965.3|92070.9|91967.3|92067.7|91962.2|12
1643847160000|2022-02-03 00:12:40|92068.3|91967.4|92064.9|91965.7|92071.2|91967.4|92064.7|91960.8|17
1643847170000|2022-02-03 00:12:50|92064.7|91968.3|92061.7|91967.9|92067.3|91969.3|92061.2|91964.9|15
1643847180000|2022-02-03 00:13:00|92063.7|91966.3|92065.9|91965.9|92072.1|91968.6|92063.7|91963.7|34
1643847190000|2022-02-03 00:13:10|92064.3|91965.1|92065.5|91961|92066.3|91966|92062.7|91959.1|47
1643847200000|2022-02-03 00:13:20|92065.2|91962.6|92067.8|91957.2|92068.9|91964.2|92061.1|91956.5|50
1643847210000|2022-02-03 00:13:30|92063.5|91957.7|92061.5|91953.3|92069.4|91960.9|92059.5|91953|57
1643847220000|2022-02-03 00:13:40|92063.5|91950.5|92063.2|91956.4|92065.3|91956.9|92059.9|91949.6|43
1643847230000|2022-02-03 00:13:50|92064|91956.3|92062.2|91961.7|92067.9|91964.9|92060.4|91954.4|48
1643847240000|2022-02-03 00:14:00|92058.7|91964.2|92061.3|91958.5|92061.3|91964.2|92057.7|91957.2|21
1643847250000|2022-02-03 00:14:10|92062|91956.6|92061.7|91963.6|92063|91964.3|92059.1|91956.6|18
1643847260000|2022-02-03 00:14:20|92062.7|91961|92067.4|91961.4|92069.4|91964.2|92059.3|91953.9|13
1643847270000|2022-02-03 00:14:30|92064.3|91961.1|92066.4|91957.1|92069|91964.2|92064|91953.4|31
1643847280000|2022-02-03 00:14:40|92062.1|91958.7|92061.4|91965.5|92067.6|91969.3|92060.3|91955.4|32
1643847290000|2022-02-03 00:14:50|92062|91965.8|92067.9|91959.3|92070.9|91966.1|92061.5|91956.6|43
1643847300000|2022-02-03 00:15:00|92068|91960.9|92072.5|91963.3|92074|91964.9|92065|91957.5|35
1643847310000|2022-02-03 00:15:10|92073.5|91963.1|92070.7|91963.5|92073.5|91967.3|92066.2|91961.3|26
1643847320000|2022-02-03 00:15:20|92070.8|91964.7|92071.9|91966.8|92073.5|91970.8|92066.3|91964.7|28
1643847330000|2022-02-03 00:15:30|92070|91968.5|92074.7|91968.5|92076.8|91968.6|92070|91963.8|36
1643847340000|2022-02-03 00:15:40|92074.6|91968|92071.7|91974.5|92076.3|91974.5|92071.5|91964.5|49
1643847350000|2022-02-03 00:15:50|92073|91974.1|92068.4|91972.9|92075.4|91974.8|92067.1|91966.7|20
1643847360000|2022-02-03 00:16:00|92069.5|91971.7|92067.5|91971.3|92070.1|91972.5|92066.5|91969.5|10
1643847370000|2022-02-03 00:16:10|92068.7|91974.4|92067.7|91972.6|92078|91974.4|92065.2|91965|34
1643847380000|2022-02-03 00:16:20|92065.9|91973.2|92067.8|91965.4|92069.6|91973.2|92063.8|91963.9|33
1643847390000|2022-02-03 00:16:30|92063.8|91966.5|92065.4|91973.5|92066.3|91973.7|92062.7|91965.4|24
1643847400000|2022-02-03 00:16:40|92066.2|91973.2|92070|91969.5|92070|91978.2|92066.2|91969.5|14
1643847410000|2022-02-03 00:16:50|92072|91969|92067.5|91972.5|92073.3|91976.1|92064|91966.3|22
1643847420000|2022-02-03 00:17:00|92066.9|91972.8|92073.2|91979.4|92076.1|91983.4|92065.4|91972.5|31
1643847430000|2022-02-03 00:17:10|92073|91979.5|92071.4|91979.6|92073.3|91982.9|92070.2|91978.1|31
1643847440000|2022-02-03 00:17:20|92071.3|91979.5|92071.7|91977.9|92073|91979.5|92071.3|91976.7|22
1643847450000|2022-02-03 00:17:30|92072.2|91980.8|92072.9|91974.2|92077.3|91980.8|92070.2|91973.9|45
1643847460000|2022-02-03 00:17:40|92071|91974.6|92070.7|91983.7|92077.4|91987.6|92066.9|91967.3|60
1643847470000|2022-02-03 00:17:50|92083.2|91984.4|92078.1|91981.7|92088.6|91985.1|92072.2|91975.7|30
1643847480000|2022-02-03 00:18:00|92076.2|91981.6|92072.7|91985.2|92080.6|91985.2|92072.7|91973.4|38
1643847490000|2022-02-03 00:18:10|92074|91983.6|92075.5|91984.3|92078.1|91984.3|92074|91977.3|24
1643847500000|2022-02-03 00:18:20|92075.3|91985.2|92072.7|91978|92075.3|91985.2|92070.9|91978|36
1643847510000|2022-02-03 00:18:30|92072.3|91978.8|92069.3|91982.4|92072.6|91989.3|92065.5|91978.8|21
1643847520000|2022-02-03 00:18:40|92067.5|91983.7|92072.2|91983.2|92073.1|91983.8|92067.5|91981.8|9
1643847530000|2022-02-03 00:18:50|92070.6|91987.7|92065.3|91984.3|92073.5|91987.7|92065.2|91982.7|11
1643847540000|2022-02-03 00:19:00|92075.1|91984.2|92067.1|91983.5|92075.1|91984.3|92067.1|91981.3|11
1643847550000|2022-02-03 00:19:10|92072.4|91983.4|92074|91979.7|92075.2|91989|92070.9|91979.2|26
1643847560000|2022-02-03 00:19:20|92073.8|91979.5|92069.4|91980|92074.7|91980.5|92068.4|91977.7|23
1643847570000|2022-02-03 00:19:30|92073.7|91980.2|92069.5|91981.1|92073.8|91987.1|92069|91978.1|37
1643847580000|2022-02-03 00:19:40|92069.7|91981.4|92069.7|91981.8|92072.8|91986.1|92064.7|91981.2|23
1643847590000|2022-02-03 00:19:50|92074|91981.5|92071.9|91975.4|92074.3|91982.8|92068.9|91975.4|17
1643847600000|2022-02-03 00:20:00|92071.6|91975.7|92068.2|91982.9|92072.3|91983.9|92065.4|91975.7|15
1643847610000|2022-02-03 00:20:10|92068.5|91983.9|92072.7|91980.1|92072.7|91986.8|92067.8|91974.4|18
1643847620000|2022-02-03 00:20:20|92074.6|91980.7|92065.2|91981.1|92074.6|91982.7|92064.9|91979.1|28
1643847630000|2022-02-03 00:20:30|92068.8|91981.4|92069.9|91983|92070.6|91991.2|92062.4|91979.9|26
1643847640000|2022-02-03 00:20:40|92068.4|91983.4|92072.9|91982.3|92075.3|91984.5|92066.2|91974.3|36
1643847650000|2022-02-03 00:20:50|92071.7|91979.5|92067|91987.8|92071.7|91988.4|92067|91976.7|18
1643847660000|2022-02-03 00:21:00|92066.2|91985.8|92065.3|91981.1|92066.7|91985.8|92063.8|91981.1|8
1643847670000|2022-02-03 00:21:10|92063.7|91983.2|92061.1|91986.7|92063.7|91988|92061.1|91982.2|10
1643847680000|2022-02-03 00:21:20|92062.4|91986.4|92060.4|91984.3|92062.6|91986.4|92060.4|91982.8|8
1643847690000|2022-02-03 00:21:30|92061.5|91983.1|92062.7|91984.5|92069.3|92000.8|92050.8|91972.6|18
1643847700000|2022-02-03 00:21:40|92064.3|91984.8|92059.3|91980.7|92064.3|91985.9|92059|91978.7|19
1643847710000|2022-02-03 00:21:50|92060.3|91979.9|92066.6|91980.9|92067.2|91987.1|92060.1|91977.2|13
1643847720000|2022-02-03 00:22:00|92066.5|91979.9|92069.9|91974.2|92070.4|91982.2|92063.5|91972.7|14
1643847730000|2022-02-03 00:22:10|92069.3|91973.8|92069.3|91981.8|92069.3|91987|92064.3|91973.8|13
1643847740000|2022-02-03 00:22:20|92068|91985.8|92055.3|92005.3|92068|92005.8|92048.8|91984.1|31
1643847750000|2022-02-03 00:22:30|92068.3|91990.8|92065.3|91992.1|92071.4|92004.5|92054.5|91986.6|40
1643847760000|2022-02-03 00:22:40|92066|91991.5|92064.9|91993.3|92066.2|92004.2|92054.2|91990.7|17
1643847770000|2022-02-03 00:22:50|92065.2|91993.1|92054.3|92004.3|92067|92005.3|92054.3|91990.1|20
1643847780000|2022-02-03 00:23:00|92054.1|92004.1|92065.8|91989.7|92065.8|92004.3|92053.6|91989.7|27
1643847790000|2022-02-03 00:23:10|92066|91989.6|92067.4|91992.2|92067.4|92003.5|92052.4|91989.6|17
1643847800000|2022-02-03 00:23:20|92066.7|91993|92068.1|91995.2|92069.4|92009.7|92057.2|91991.5|38
1643847810000|2022-02-03 00:23:30|92067.5|91995.5|92057.1|92007.1|92068.4|92007.1|92055.2|91992.9|32
1643847820000|2022-02-03 00:23:40|92068.1|91996.5|92068.2|91996.6|92068.9|92008.1|92055.5|91992.9|26
1643847830000|2022-02-03 00:23:50|92069.1|91997.5|92057|92007|92070.4|92008.4|92056.3|91995.5|38
1643847840000|2022-02-03 00:24:00|92057.1|92007.1|92055.2|92005.2|92058.1|92008.1|92055.1|92005.1|26
1643847850000|2022-02-03 00:24:10|92055.9|92005.9|92065|91994.8|92068|92006|92053.9|91991.1|25
1643847860000|2022-02-03 00:24:20|92064.9|91994.6|92054.5|92004.5|92066.8|92006.5|92053.8|91991.4|21
1643847870000|2022-02-03 00:24:30|92054.1|92004.1|92057.3|92007.3|92067.6|92007.4|92052.9|91992|23
1643847880000|2022-02-03 00:24:40|92067.8|91996.8|92054.7|92004.7|92067.8|92007.1|92054.7|91994|23
1643847890000|2022-02-03 00:24:50|92054.3|92004.3|92056.6|92006.6|92057.5|92007.5|92054.2|92004.2|23
1643847900000|2022-02-03 00:25:00|92057|92007|92061.4|92011.4|92062.5|92012.5|92056|92006|38
1643847910000|2022-02-03 00:25:10|92061.1|92011.1|92059.5|92009.5|92077|92012.5|92058.6|91998.8|22
1643847920000|2022-02-03 00:25:20|92059.2|92009.2|92059.3|92009.3|92060.3|92010.3|92058.1|92008.1|25
1643847930000|2022-02-03 00:25:30|92069.6|91998.7|92056.8|92006.8|92069.6|92009.7|92056.8|91995.7|24
1643847940000|2022-02-03 00:25:40|92056.7|92006.7|92058.8|92008.8|92059.6|92009.6|92055.3|92005.3|23
1643847950000|2022-02-03 00:25:50|92058|92008|92059.5|92009.5|92060.8|92010.8|92057.7|92007.7|36
1643847960000|2022-02-03 00:26:00|92059.4|92009.4|92071.9|91994.5|92071.9|92009.4|92056.6|91993.1|41
1643847970000|2022-02-03 00:26:10|92070.7|91993.5|92067.9|91997.1|92073.5|91999.2|92067.5|91989.5|37
1643847980000|2022-02-03 00:26:20|92068|91997.6|92053.6|92003.6|92068.4|92006.3|92053.5|91993.1|28
1643847990000|2022-02-03 00:26:30|92063.3|91993|92065.6|91992.1|92066.3|92004.3|92054.1|91990.2|23
1643848000000|2022-02-03 00:26:40|92065.4|91991.7|92054.4|92004.4|92072.5|92004.4|92054.2|91990|48
1643848010000|2022-02-03 00:26:50|92065.2|91991.9|92065.3|91991.4|92065.3|91991.9|92065.1|91991.4|4
1643848020000|2022-02-03 00:27:00|92066.4|91989.7|92068.3|91995.1|92074.3|92008.4|92058.2|91989.3|13
1643848030000|2022-02-03 00:27:10|92069.5|91993.2|92063.8|91992.9|92069.5|91994.3|92063.8|91990.9|9
1643848040000|2022-02-03 00:27:20|92064.8|91991.9|92067.7|91994.8|92070.9|91998.6|92064.8|91989.5|12
1643848050000|2022-02-03 00:27:30|92055.8|92005.8|92054.7|92004.7|92057.1|92007.1|92054.2|92004.2|13
1643848060000|2022-02-03 00:27:40|92054|92004|92054.6|92004.6|92055.2|92005.2|92053.3|92003.3|18
1643848070000|2022-02-03 00:27:50|92054.2|92004.2|92067.6|91996|92072.2|92013.7|92054.2|91996|16
1643848080000|2022-02-03 00:28:00|92070.1|91992|92056.4|92006.4|92075.3|92011.5|92056.4|91991.2|23
1643848090000|2022-02-03 00:28:10|92064.7|91993.6|92065.5|91991.9|92065.5|91993.6|92064.7|91991.9|3
1643848100000|2022-02-03 00:28:20|92054.2|92004.2|92065.6|91992.6|92065.6|92004.2|92054|91992.6|11
1643848110000|2022-02-03 00:28:30|92064.5|91993.6|92060.5|92010.5|92074.1|92010.7|92054|91993.6|24
1643848120000|2022-02-03 00:28:40|92055.6|92005.6|92066.2|91991.2|92066.8|92005.7|92054.6|91991.1|14
1643848130000|2022-02-03 00:28:50|92065.4|91992.5|92077.7|91994.5|92088.3|92000.4|92065.4|91990.3|9
1643848140000|2022-02-03 00:29:00|92078.5|91994.8|92072.4|91993.5|92079.3|92008.5|92058.5|91993.5|9
1643848150000|2022-02-03 00:29:10|92066.8|91990.9|92070|91994.6|92073.3|91998.8|92064.1|91989.2|29
1643848160000|2022-02-03 00:29:20|92069.9|91994.1|92057.9|92007.9|92074.5|92011|92057.9|91990.7|20
1643848170000|2022-02-03 00:29:30|92056.6|92006.6|92059.5|92009.5|92080.2|92018.6|92056.6|91994.7|34
1643848180000|2022-02-03 00:29:40|92059.4|92009.4|92062.4|92012.4|92073.6|92013.9|92058.9|91999.3|47
1643848190000|2022-02-03 00:29:50|92062.8|92012.8|92081.9|92011|92085.3|92013|92060.4|91999.1|56
1643848200000|2022-02-03 00:30:00|92083|92005.8|92088.9|92010.6|92090|92011.7|92079.4|92001.7|52
1643848210000|2022-02-03 00:30:10|92084.6|92009.5|92084|92012.3|92090.2|92021.5|92071.1|91999.4|45
1643848220000|2022-02-03 00:30:20|92082.4|92009|92083.1|92004|92087.2|92022.9|92072.9|92002|55
1643848230000|2022-02-03 00:30:30|92080.4|92006.9|92100.7|92013.3|92106.3|92028.4|92077.8|92006.9|60
1643848240000|2022-02-03 00:30:40|92099.9|92012.3|92108.9|92018.8|92109.1|92018.8|92097.3|92005.1|51
1643848250000|2022-02-03 00:30:50|92109.4|92018.7|92104.2|92014.9|92109.6|92019.1|92104.2|92013.2|16
1643848260000|2022-02-03 00:31:00|92103.7|92016|92103|92012.9|92104.8|92016.2|92102.2|92012.6|12
1643848270000|2022-02-03 00:31:10|92095|92016.2|92105.3|92005.5|92106.8|92022.5|92094.9|92005.5|13
1643848280000|2022-02-03 00:31:20|92101.1|92009.8|92099.3|92011.4|92101.7|92014.7|92097.2|92009.7|13
1643848290000|2022-02-03 00:31:30|92099|92011.7|92105|92010.8|92105|92012.9|92097.4|92007|15
1643848300000|2022-02-03 00:31:40|92104|92011.2|92106.6|92014.6|92109.4|92019.5|92103.8|92007.2|23
1643848310000|2022-02-03 00:31:50|92107.6|92011.7|92106.5|92009.4|92108.7|92011.7|92106.2|92006.5|50
1643848320000|2022-02-03 00:32:00|92104.4|92011.7|92102.7|92014.2|92105|92017.2|92099|92011.3|43
1643848330000|2022-02-03 00:32:10|92101.8|92015|92100.2|92015.8|92104.7|92018.9|92100.2|92014.5|33
1643848340000|2022-02-03 00:32:20|92100.1|92015.4|92099.9|92015.5|92104|92017.8|92099.9|92014.2|26
1643848350000|2022-02-03 00:32:30|92099.5|92014.7|92095.5|92015|92102.9|92018.6|92094.2|92008.9|47
1643848360000|2022-02-03 00:32:40|92098|92013.9|92096.8|92012.9|92100.3|92017|92093.3|92009|26
1643848370000|2022-02-03 00:32:50|92098.2|92013|92092.9|92010.6|92099.1|92013|92092.5|92008.7|21
1643848380000|2022-02-03 00:33:00|92092.6|92009.9|92090.4|92009.7|92092.8|92011|92089.3|92007.6|20
1643848390000|2022-02-03 00:33:10|92098.6|92014.9|92094.8|92008|92098.6|92016.4|92092.9|92008|19
1643848400000|2022-02-03 00:33:20|92094.6|92007|92091.7|92015.7|92104.1|92019.7|92087.5|92007|40
1643848410000|2022-02-03 00:33:30|92092|92016|92089.1|92017|92092|92017.7|92088.9|92014.1|23
1643848420000|2022-02-03 00:33:40|92090.2|92015.2|92093.3|92017.8|92097.2|92019.3|92088.1|92010.8|26
1643848430000|2022-02-03 00:33:50|92093.7|92017.1|92089.5|92012.7|92094.4|92028.1|92077.8|92011.9|29
1643848440000|2022-02-03 00:34:00|92087.5|92014.3|92087.3|92015.9|92092.1|92017.8|92087.3|92007.8|28
1643848450000|2022-02-03 00:34:10|92076.6|92026.6|92084.9|92013.1|92090.4|92026.6|92076.6|92007.8|30
1643848460000|2022-02-03 00:34:20|92086.3|92011.2|92088.4|92009.6|92088.4|92012.4|92085.4|92009.6|27
1643848470000|2022-02-03 00:34:30|92086.6|92009.7|92085.9|92008|92088.6|92023.9|92073.5|92006.9|38
1643848480000|2022-02-03 00:34:40|92086|92008.2|92089.3|92011.1|92091.6|92012|92085.3|92006.4|20
1643848490000|2022-02-03 00:34:50|92090.8|92010.2|92088.3|92011.3|92090.8|92012.5|92086.4|92009.4|25
1643848500000|2022-02-03 00:35:00|92086.3|92013|92078.3|92028.3|92094.7|92028.3|92078.3|92007.5|42
1643848510000|2022-02-03 00:35:10|92078|92028|92088.2|92017.6|92091.6|92028|92077.7|92012.7|21
1643848520000|2022-02-03 00:35:20|92091.1|92014.9|92102.3|92021|92102.3|92021.3|92089.8|92014.9|18
1643848530000|2022-02-03 00:35:30|92099.5|92020.2|92092.4|92013.8|92101.4|92028.8|92078.8|92013.8|14
1643848540000|2022-02-03 00:35:40|92092.3|92015|92092.7|92021.3|92099.5|92023.1|92090.3|92013.7|18
1643848550000|2022-02-03 00:35:50|92093.7|92021.7|92092.5|92015.5|92102.2|92032.3|92082.3|92012.2|34
1643848560000|2022-02-03 00:36:00|92096.3|92015.6|92096.4|92018.6|92104|92024.9|92095.2|92015.6|29
1643848570000|2022-02-03 00:36:10|92094.6|92019.5|92088.3|92010.7|92097.5|92020.2|92088.1|92009.7|30
1643848580000|2022-02-03 00:36:20|92088.2|92012.3|92096.7|92015.7|92096.7|92018.3|92088.2|92012.2|28
1643848590000|2022-02-03 00:36:30|92093|92013.4|92092.5|92014.2|92096|92016.8|92089.1|92007.4|22
1643848600000|2022-02-03 00:36:40|92093.9|92011.8|92087.9|92010|92094.1|92017.7|92085.9|92006.3|15
1643848610000|2022-02-03 00:36:50|92092.6|92002.9|92094.2|92012.5|92096.1|92012.5|92084.2|92002.7|18
1643848620000|2022-02-03 00:37:00|92094.3|92013.2|92094.3|92014.9|92098.8|92022.5|92092.5|92010.5|19
1643848630000|2022-02-03 00:37:10|92094.8|92010.6|92093.6|92007.3|92095|92013.9|92088.2|92006.1|22
1643848640000|2022-02-03 00:37:20|92087.7|92007.4|92088.2|92010.5|92095.1|92012.9|92087.6|92006.8|26
1643848650000|2022-02-03 00:37:30|92094.7|92006.2|92095.6|92012.9|92096.8|92015.2|92084.8|92003.8|36
1643848660000|2022-02-03 00:37:40|92095.5|92014|92099.2|92014.2|92102.2|92017.1|92092.4|92005.7|42
1643848670000|2022-02-03 00:37:50|92098|92015.3|92099.3|92015.8|92101.7|92017.4|92096.5|92014.4|14
1643848680000|2022-02-03 00:38:00|92097.3|92018.8|92101.8|92022.4|92102|92022.4|92096.2|92015.8|14
1643848690000|2022-02-03 00:38:10|92102.4|92021.4|92098.1|92018.6|92104.6|92021.4|92095.6|92017.7|22
1643848700000|2022-02-03 00:38:20|92096|92015.8|92096.9|92014.7|92103.2|92016.4|92096|92013.1|11
1643848710000|2022-02-03 00:38:30|92095|92015|92106.7|92014.6|92106.7|92035.8|92085.8|92013.2|14
1643848720000|2022-02-03 00:38:40|92104.6|92015.1|92101.7|92024.5|92105.8|92024.5|92094.4|92011.4|26
1643848730000|2022-02-03 00:38:50|92101.3|92024.6|92100.5|92021.3|92103.8|92026.7|92099.6|92019.8|40
1643848740000|2022-02-03 00:39:00|92101.6|92021.4|92101.8|92020.9|92105.2|92022.9|92099.2|92019.2|14
1643848750000|2022-02-03 00:39:10|92103|92019.8|92099.6|92024.3|92104.4|92024.9|92099.6|92019.1|10
1643848760000|2022-02-03 00:39:20|92095.7|92024.8|92099.7|92025.2|92102.9|92026.8|92095.7|92021.8|31
1643848770000|2022-02-03 00:39:30|92099.8|92025.7|92099.5|92029.2|92104.3|92039.6|92084.4|92023.2|18
1643848780000|2022-02-03 00:39:40|92099.7|92029.3|92100.4|92027.7|92104.4|92029.8|92098.4|92023.8|17
1643848790000|2022-02-03 00:39:50|92100.1|92027|92102.5|92027.5|92105.9|92030.8|92099|92020.8|18
1643848800000|2022-02-03 00:40:00|92102.3|92028.1|92103.6|92029.3|92107|92030|92102.3|92026.1|16
1643848810000|2022-02-03 00:40:10|92102|92028.5|92099|92025|92102.4|92028.5|92098.7|92023.6|15
1643848820000|2022-02-03 00:40:20|92098.6|92024.9|92102.1|92024.1|92104.1|92044.4|92083.3|92020.2|26
1643848830000|2022-02-03 00:40:30|92101.7|92024.2|92097.5|92019.9|92107.5|92024.2|92095.7|92015.4|23
1643848840000|2022-02-03 00:40:40|92098.5|92018.3|92086.6|92036.6|92099|92037.8|92086.6|92018.3|13
1643848850000|2022-02-03 00:40:50|92096.5|92025.7|92095.7|92024.6|92098.2|92025.7|92095.7|92023|6
1643848860000|2022-02-03 00:41:00|92085.2|92035.2|92091|92011|92097.3|92035.2|92076|92011|24
1643848870000|2022-02-03 00:41:10|92090.9|92012|92089.4|92012.9|92090.9|92015.3|92087|92011.8|8
1643848880000|2022-02-03 00:41:20|92090|92012.4|92088|92014.3|92091.1|92014.8|92087.2|92010.5|10
1643848890000|2022-02-03 00:41:30|92082.2|92032.2|92090.9|92011.9|92090.9|92032.2|92079.1|92011.9|12
1643848900000|2022-02-03 00:41:40|92091.1|92009.2|92089.2|92012.5|92091.1|92014.6|92086.8|92009.2|9
1643848910000|2022-02-03 00:41:50|92083.4|92033.4|92090.9|92018.1|92098.6|92033.4|92082.1|92018.1|11
1643848920000|2022-02-03 00:42:00|92092.2|92017.8|92087.3|92015.4|92092.2|92018.5|92086.4|92014.2|25
1643848930000|2022-02-03 00:42:10|92088.8|92013.3|92087.5|92015.4|92089.8|92015.6|92086.7|92012.8|18
1643848940000|2022-02-03 00:42:20|92087.6|92015.3|92087.7|92008.6|92088.8|92015.3|92087|92007.8|14
1643848950000|2022-02-03 00:42:30|92086.7|92009.3|92086.8|92016.3|92090.1|92030.7|92080.7|92007.3|10
1643848960000|2022-02-03 00:42:40|92087.6|92013.3|92081.8|92006.5|92088|92014.7|92081.8|92005.5|19
1643848970000|2022-02-03 00:42:50|92084.6|92004.8|92084.2|92009.7|92085.9|92013.1|92081.1|92004.8|19
1643848980000|2022-02-03 00:43:00|92083.1|92010.7|92081.9|92005.6|92084.9|92011.1|92081.9|92005.3|18
1643848990000|2022-02-03 00:43:10|92081.6|92006.2|92073.8|91999.1|92082.4|92015.5|92065.3|91999.1|30
1643849000000|2022-02-03 00:43:20|92074.7|91998.5|92075.3|92000.7|92075.7|92001|92072.8|91997.3|11
1643849010000|2022-02-03 00:43:30|92075.5|92000.6|92077|92004.5|92079.1|92007.7|92074.6|92000.6|13
1643849020000|2022-02-03 00:43:40|92077.3|92003.9|92077.2|92005.5|92081.9|92008|92076.9|92002.4|23
1643849030000|2022-02-03 00:43:50|92066.6|92006.4|92066.7|92016.7|92079.6|92016.7|92066.6|92004.5|7
1643849040000|2022-02-03 00:44:00|92078|92005.6|92082.5|92010.5|92082.5|92017|92067|92005.1|12
1643849050000|2022-02-03 00:44:10|92080.8|92010.1|92079.8|92004.2|92082.4|92010.1|92077.9|92004.2|18
1643849060000|2022-02-03 00:44:20|92080.6|92003.5|92078.5|92002.9|92080.6|92016.6|92066.6|92002.1|19
1643849070000|2022-02-03 00:44:30|92079|92003.3|92080.4|92007.8|92082|92010|92075.9|92002.9|20
1643849080000|2022-02-03 00:44:40|92080.9|92008.3|92067.6|92017.6|92082.1|92022.2|92067.6|92005.8|22
1643849090000|2022-02-03 00:44:50|92067.7|92017.7|92066.4|92016.4|92076.1|92017.7|92062.5|92000.4|18
1643849100000|2022-02-03 00:45:00|92066|92016|92063.8|92013.8|92076.5|92016|92063.8|92000.2|15
1643849110000|2022-02-03 00:45:10|92063.7|92013.7|92073.4|92003.2|92074.6|92013.7|92063.3|92002.9|6
1643849120000|2022-02-03 00:45:20|92076|91999.9|92067|92017|92076.4|92017.2|92067|91999.4|11
1643849130000|2022-02-03 00:45:30|92076.3|92005.3|92075.4|92004.9|92077.1|92016.3|92064.5|92003.2|18
1643849140000|2022-02-03 00:45:40|92064.8|92014.8|92068.1|92018.1|92076.2|92018.1|92064.8|92003.6|8
1643849150000|2022-02-03 00:45:50|92077.2|92006.6|92066.6|92016.6|92077.5|92017.4|92066.6|92005|6
1643849160000|2022-02-03 00:46:00|92065.6|92015.6|92074.4|92002.2|92074.8|92016.3|92063.2|92001.7|15
1643849170000|2022-02-03 00:46:10|92063.3|92013.3|92079.2|92009.2|92079.2|92018.7|92063|92008.9|7
1643849180000|2022-02-03 00:46:20|92079.6|92008.2|92078.4|92005.9|92079.7|92019|92068|92005.9|18
1643849190000|2022-02-03 00:46:30|92078.3|92005.4|92069.3|92019.3|92080.1|92020.6|92069.3|92003.3|14
1643849200000|2022-02-03 00:46:40|92069|92019|92076.9|92005.7|92077.4|92019.2|92066.4|92005.7|10
1643849210000|2022-02-03 00:46:50|92076.5|92006|92068.8|92018.8|92077.9|92022.3|92066|92004.4|11
1643849220000|2022-02-03 00:47:00|92068|92018|92067.8|92017.8|92069|92019|92067.8|92017.8|10
1643849230000|2022-02-03 00:47:10|92067.7|92017.7|92067.5|92017.5|92077.3|92017.7|92067.2|92007.3|14
1643849240000|2022-02-03 00:47:20|92067.4|92017.4|92068.5|92018.5|92079.1|92020.8|92067.4|92006.5|7
1643849250000|2022-02-03 00:47:30|92077|92006.9|92066.4|92016.4|92078.4|92020.3|92066.4|92004.5|9
1643849260000|2022-02-03 00:47:40|92078.3|92005|92077.4|92006.1|92078.3|92016.8|92066.7|92005|7
1643849270000|2022-02-03 00:47:50|92077.9|92005.5|92082.9|92008.1|92083|92016.6|92066.5|92003.8|11
1643849280000|2022-02-03 00:48:00|92070.7|92020.7|92072.8|92022.8|92082.6|92022.9|92070.7|92009.3|14
1643849290000|2022-02-03 00:48:10|92072.4|92022.4|92079.3|92007.6|92081.5|92022.4|92069.6|92006.8|24
1643849300000|2022-02-03 00:48:20|92079|92006.2|92070|92020|92079|92021.3|92067|92006.2|8
1643849310000|2022-02-03 00:48:30|92069.8|92019.8|92071.9|92021.9|92081|92021.9|92069.3|92008|12
1643849320000|2022-02-03 00:48:40|92081.8|92011.4|92070.3|92020.3|92082.3|92020.6|92070.1|92009.6|14
1643849330000|2022-02-03 00:48:50|92078.9|92008.5|92082.6|92004.9|92082.6|92008.5|92078.9|92004.9|3
1643849340000|2022-02-03 00:49:00|92068.8|92018.8|92072.4|92022.4|92081.5|92024.1|92068.8|92006.4|7
1643849350000|2022-02-03 00:49:10|92072.6|92022.6|92071|92021|92086.2|92023.3|92068.7|92008.1|20
1643849360000|2022-02-03 00:49:20|92083.2|92008.5|92071.6|92021.6|92083.2|92021.7|92070.7|92008.5|11
1643849370000|2022-02-03 00:49:30|92083.9|92009.2|92074|92024|92084.8|92025.8|92071.2|92009.1|14
1643849380000|2022-02-03 00:49:40|92074.6|92024.6|92085.7|92007.2|92085.7|92024.6|92073.6|92007.2|9
1643849390000|2022-02-03 00:49:50|92087.1|92005.8|92071.7|92021.7|92087.1|92021.9|92071.3|92005.8|9
1643849400000|2022-02-03 00:50:00|92071.6|92021.6|92074|92024|92077|92027|92071.2|92021.2|18
1643849410000|2022-02-03 00:50:10|92074.4|92024.4|92072.5|92022.5|92085.5|92024.9|92072.3|92010.2|18
1643849420000|2022-02-03 00:50:20|92084|92010.2|92075.7|92025.7|92084|92028.3|92071.7|92010.2|13
1643849430000|2022-02-03 00:50:30|92075|92025|92074|92024|92075|92025|92073.5|92023.5|17
1643849440000|2022-02-03 00:50:40|92074.3|92024.3|92074.2|92024.2|92085|92026.2|92071.4|92008.3|13
1643849450000|2022-02-03 00:50:50|92074.9|92024.9|92075.8|92025.8|92086.8|92026.8|92073.8|92015.5|17
1643849460000|2022-02-03 00:51:00|92076.3|92026.3|92077.4|92027.4|92078.8|92028.8|92073.4|92023.4|22
1643849470000|2022-02-03 00:51:10|92077.9|92027.9|92071.9|92021.9|92086.1|92027.9|92071.7|92014.9|23
1643849480000|2022-02-03 00:51:20|92071.8|92021.8|92081.9|92011.1|92083|92022.1|92071.4|92010.6|14
1643849490000|2022-02-03 00:51:30|92082.9|92010|92074.6|92024.6|92085.4|92026.1|92070.9|92010|22
1643849500000|2022-02-03 00:51:40|92074.2|92024.2|92075.4|92025.4|92084.7|92025.4|92073.8|92013.8|15
1643849510000|2022-02-03 00:51:50|92075.5|92025.5|92070.7|92020.7|92075.5|92025.5|92070.7|92020.7|15
1643849520000|2022-02-03 00:52:00|92080.9|92010.3|92073.7|92023.7|92083.1|92028.2|92071.4|92009.8|14
1643849530000|2022-02-03 00:52:10|92074.3|92024.3|92071.7|92021.7|92083.9|92024.3|92070.6|92013.8|32
1643849540000|2022-02-03 00:52:20|92071.5|92021.5|92070.3|92020.3|92083.4|92021.7|92070.3|92010|22
1643849550000|2022-02-03 00:52:30|92070.4|92020.4|92073.5|92023.5|92077.1|92027.1|92070.4|92020.4|23
1643849560000|2022-02-03 00:52:40|92073.4|92023.4|92066.4|92016.4|92076.8|92024|92063.9|92001.7|25
1643849570000|2022-02-03 00:52:50|92066.6|92016.6|92072.7|92022.7|92088.1|92027.5|92066.6|92002.5|31
1643849580000|2022-02-03 00:53:00|92084.4|92011.1|92076.4|92026.4|92087.8|92026.4|92075.5|92010.9|18
1643849590000|2022-02-03 00:53:10|92076.3|92026.3|92090|92019.5|92090.2|92031.3|92076.3|92015.1|22
1643849600000|2022-02-03 00:53:20|92089.8|92018.3|92088.9|92018.5|92090.6|92029.9|92078.6|92017.5|16
1643849610000|2022-02-03 00:53:30|92081.1|92031.1|92078.3|92028.3|92089.8|92031.1|92078|92018.3|15
1643849620000|2022-02-03 00:53:40|92078.8|92028.8|92080.9|92030.9|92088.4|92031.7|92077.7|92018.4|20
1643849630000|2022-02-03 00:53:50|92080.6|92030.6|92076.6|92026.6|92080.8|92030.8|92076.3|92026.3|20
1643849640000|2022-02-03 00:54:00|92074.8|92024.8|92078|92028|92087.6|92028|92074.6|92016.8|29
1643849650000|2022-02-03 00:54:10|92077.9|92027.9|92089|92016.9|92090.3|92028.3|92077.9|92016.9|34
1643849660000|2022-02-03 00:54:20|92089.2|92016.5|92079.9|92029.9|92089.2|92031.2|92077.7|92016.5|34
1643849670000|2022-02-03 00:54:30|92080.2|92030.2|92080.8|92030.8|92083.3|92033.3|92079|92029|37
1643849680000|2022-02-03 00:54:40|92080.3|92030.3|92081.3|92031.3|92093.2|92033.5|92078.8|92020.6|37
1643849690000|2022-02-03 00:54:50|92081.2|92031.2|92082.3|92032.3|92093.2|92033.5|92080.8|92020.6|42
1643849700000|2022-02-03 00:55:00|92082.5|92032.5|92078.7|92028.7|92091.8|92032.5|92078.6|92018.7|44
1643849710000|2022-02-03 00:55:10|92089.1|92018.7|92078.7|92028.7|92089.1|92031.3|92078.2|92018.7|28
1643849720000|2022-02-03 00:55:20|92078.8|92028.8|92080.7|92030.7|92082.7|92032.7|92078.8|92028.8|32
1643849730000|2022-02-03 00:55:30|92080.8|92030.8|92080.7|92030.7|92092.8|92031.5|92079.3|92022.1|20
1643849740000|2022-02-03 00:55:40|92078.5|92028.5|92081.7|92031.7|92088.8|92034.2|92078|92018.2|15
1643849750000|2022-02-03 00:55:50|92081.8|92031.8|92079.6|92029.6|92082.1|92032.1|92079.5|92029.5|13
1643849760000|2022-02-03 00:56:00|92079.4|92029.4|92079.4|92029.4|92089.2|92029.4|92079.1|92019.1|6
1643849770000|2022-02-03 00:56:10|92079.5|92029.5|92078.5|92028.5|92088.5|92029.5|92078.3|92018|9
1643849780000|2022-02-03 00:56:20|92078.6|92028.6|92079.8|92029.8|92079.8|92029.8|92078.3|92028.3|9
1643849790000|2022-02-03 00:56:30|92079.5|92029.5|92079.2|92029.2|92091.6|92031.5|92079|92020.8|25
1643849800000|2022-02-03 00:56:40|92079.1|92029.1|92078.7|92028.7|92080.1|92030.1|92078.7|92028.7|8
1643849810000|2022-02-03 00:56:50|92078.8|92028.8|92079.7|92029.7|92079.9|92029.9|92078.8|92028.8|14
1643849820000|2022-02-03 00:57:00|92079.6|92029.6|92078|92028|92079.6|92029.6|92078|92028|16
1643849830000|2022-02-03 00:57:10|92077.9|92027.9|92078.1|92028.1|92078.1|92028.1|92076.6|92026.6|12
1643849840000|2022-02-03 00:57:20|92077.9|92027.9|92088.4|92016.4|92088.4|92027.9|92076.7|92016.4|11
1643849850000|2022-02-03 00:57:30|92077.3|92027.3|92088.8|92015.5|92088.8|92027.3|92077.1|92015.5|8
1643849860000|2022-02-03 00:57:40|92089.1|92015.4|92076.3|92026.3|92089.1|92028.6|92076.3|92015.4|21
1643849870000|2022-02-03 00:57:50|92076.2|92026.2|92075.1|92025.1|92076.3|92026.3|92075.1|92025.1|18
1643849880000|2022-02-03 00:58:00|92074.7|92024.7|92085.3|92013|92085.3|92024.8|92073.9|92013|11
1643849890000|2022-02-03 00:58:10|92085.7|92012.4|92074.7|92024.7|92085.7|92025.4|92073.5|92012.4|11
1643849900000|2022-02-03 00:58:20|92074.9|92024.9|92074.8|92024.8|92076.2|92026.2|92073.8|92023.8|13
1643849910000|2022-02-03 00:58:30|92075.5|92025.5|92085.4|92014.8|92085.4|92025.5|92074.7|92014.8|10
1643849920000|2022-02-03 00:58:40|92074.9|92024.9|92072.9|92022.9|92075|92025|92072.4|92022.4|17
1643849930000|2022-02-03 00:58:50|92073|92023|92072.9|92022.9|92073|92023|92072.3|92022.3|14
1643849940000|2022-02-03 00:59:00|92072.8|92022.8|92074.3|92024.3|92083.7|92025.1|92072.3|92013.5|18
1643849950000|2022-02-03 00:59:10|92074.1|92024.1|92086.8|92016.2|92086.8|92027|92074.1|92016.2|14
1643849960000|2022-02-03 00:59:20|92087|92015.9|92075.8|92025.8|92087|92026.4|92075.4|92015.9|12
1643849970000|2022-02-03 00:59:30|92074.5|92024.5|92074.8|92024.8|92075.5|92025.5|92074.5|92024.5|6
1643849980000|2022-02-03 00:59:40|92075|92025|92084.7|92014.5|92084.7|92025.7|92074.4|92014.5|15
1643849990000|2022-02-03 00:59:50|92084.9|92014.1|92074.3|92024.3|92085.6|92024.7|92074.3|92013.3|10
1643850000000|2022-02-03 01:00:00|92073.7|92023.7|92078.7|92028.7|92090.3|92030.2|92073.6|92018|39
1643850010000|2022-02-03 01:00:10|92089.9|92018|92079.9|92029.9|92095.8|92030.4|92078.9|92016.2|39
1643850020000|2022-02-03 01:00:20|92080|92030|92110.4|92060.4|92116.6|92060.4|92079.9|92011.5|58
1643850030000|2022-02-03 01:00:30|92110.3|92060.3|92122.1|92072.1|92139.6|92073.9|92106.8|92039|48
1643850040000|2022-02-03 01:00:40|92122.2|92072.2|92138.4|92055.7|92138.4|92072.3|92116.5|92055.7|27
1643850050000|2022-02-03 01:00:50|92138.3|92056.1|92127.9|92077.9|92138.3|92078|92116.8|92054.8|30
1643850060000|2022-02-03 01:01:00|92127.1|92077.1|92122.6|92072.6|92127.1|92077.1|92120.2|92070.2|28
1643850070000|2022-02-03 01:01:10|92121.5|92071.5|92111.9|92061.9|92122.6|92071.5|92109.9|92049.2|41
1643850080000|2022-02-03 01:01:20|92112.1|92062.1|92121|92049.6|92121|92063.7|92107.8|92048.6|47
1643850090000|2022-02-03 01:01:30|92120.8|92049.7|92122.7|92050.4|92123|92062.8|92110.4|92049.6|51
1643850100000|2022-02-03 01:01:40|92122.4|92049.6|92111.4|92061.4|92122.6|92061.4|92111.4|92048.2|31
1643850110000|2022-02-03 01:01:50|92111.5|92061.5|92112.4|92062.4|92123.2|92062.4|92110.7|92049.3|23
1643850120000|2022-02-03 01:02:00|92112.2|92062.2|92117.2|92044.2|92121.8|92063.2|92106.9|92044.2|31
1643850130000|2022-02-03 01:02:10|92117.1|92045.2|92118.1|92045.9|92120.6|92046.5|92115.9|92040.8|44
1643850140000|2022-02-03 01:02:20|92118.2|92044.7|92115.1|92040.4|92119.7|92055.4|92105.2|92039.3|39
1643850150000|2022-02-03 01:02:30|92111.4|92023.2|92101.3|92017.9|92111.4|92026.3|92089.4|92009.5|50
1643850160000|2022-02-03 01:02:40|92101.7|92017.5|92102.7|92019.4|92107.5|92020.7|92100.7|92014.4|24
1643850170000|2022-02-03 01:02:50|92103.1|92019.7|92106.6|92014|92108.4|92020.3|92102.8|92014|18
1643850180000|2022-02-03 01:03:00|92104.9|92013.2|92108.3|92022.8|92111.2|92023.1|92101.5|92013.2|51
1643850190000|2022-02-03 01:03:10|92108.1|92022.7|92109.2|92024.6|92111.4|92025.8|92107.6|92019.9|17
1643850200000|2022-02-03 01:03:20|92109.1|92024|92113.3|92023.6|92113.3|92027.1|92107.5|92017.4|19
1643850210000|2022-02-03 01:03:30|92114.1|92022.3|92109.7|92023.9|92114.1|92024.3|92108.1|92020.5|18
1643850220000|2022-02-03 01:03:40|92108.9|92024.9|92115.8|92028.4|92115.8|92030.3|92108.8|92020.5|8
1643850230000|2022-02-03 01:03:50|92116.1|92027.4|92109.2|92026.5|92116.6|92028|92107.5|92025.1|12
1643850240000|2022-02-03 01:04:00|92109.1|92026|92107.1|92025.5|92109.9|92027.2|92104.4|92020.8|20
1643850250000|2022-02-03 01:04:10|92106.7|92024.8|92110.6|92025.1|92116.9|92029.8|92104.8|92017.2|22
1643850260000|2022-02-03 01:04:20|92107.9|92024.9|92114.1|92023.8|92115|92026.7|92107.8|92019.5|55
1643850270000|2022-02-03 01:04:30|92112.7|92023.9|92109.2|92018.5|92117.8|92027|92107.5|92016.5|47
1643850280000|2022-02-03 01:04:40|92104.5|92019.9|92108.4|92021.6|92114.3|92023.2|92104.5|92017.9|49
1643850290000|2022-02-03 01:04:50|92110.8|92020|92111.4|92024.6|92113.7|92025.8|92107.6|92020|37
1643850300000|2022-02-03 01:05:00|92111.1|92024.2|92108.3|92025.2|92112.6|92027.4|92106.8|92021.4|49
1643850310000|2022-02-03 01:05:10|92108.1|92025.7|92099.9|92015|92111.7|92026.6|92098.5|92006.3|58
1643850320000|2022-02-03 01:05:20|92099.2|92015.7|92103|92012|92107.2|92016.2|92099.2|92009.5|32
1643850330000|2022-02-03 01:05:30|92104.6|92012.5|92100.9|92015|92106.6|92018|92099.7|92010.6|24
1643850340000|2022-02-03 01:05:40|92100.2|92015.8|92100.2|92013.3|92104.5|92015.8|92100.1|92009.9|26
1643850350000|2022-02-03 01:05:50|92101.1|92012.2|92099.3|92013.3|92101.4|92016.2|92097.6|92012.2|26
1643850360000|2022-02-03 01:06:00|92100.5|92012|92098.5|92016|92102.4|92016.8|92098|92012|29
1643850370000|2022-02-03 01:06:10|92098.3|92015.8|92098.7|92007.6|92103.1|92016.9|92095.5|92007.6|38
1643850380000|2022-02-03 01:06:20|92100.1|92008.9|92093.6|92004.9|92100.1|92010.8|92091.2|92004.1|41
1643850390000|2022-02-03 01:06:30|92092.2|92005.7|92091.5|92007.6|92096.7|92010.5|92090.8|92001.1|54
1643850400000|2022-02-03 01:06:40|92092.9|92007.2|92094.4|92002.8|92097.1|92008.6|92090.7|92000.3|48
1643850410000|2022-02-03 01:06:50|92095.6|92001.7|92093.2|92003.9|92097.1|92007.8|92091.3|91999.6|37
1643850420000|2022-02-03 01:07:00|92093.1|92003.7|92094.2|92007.8|92096.2|92010.2|92091.1|92002.5|18
1643850430000|2022-02-03 01:07:10|92096.1|92006.6|92094.1|92008.4|92096.3|92011|92092.1|92006.6|15
1643850440000|2022-02-03 01:07:20|92098.2|92009.9|92094.1|92010.6|92100.8|92012.2|92094|92007.5|24
1643850450000|2022-02-03 01:07:30|92096.3|92008.8|92092.2|92011.7|92096.3|92012.3|92091.5|92008.8|26
1643850460000|2022-02-03 01:07:40|92094.1|92011.4|92091.4|92012.6|92094.1|92013.3|92091.4|92011.2|26
1643850470000|2022-02-03 01:07:50|92091.7|92012.2|92091|92012.9|92094.6|92013.4|92090.8|92010.4|16
1643850480000|2022-02-03 01:08:00|92090.8|92013.2|92092.5|92013.1|92094.9|92014.9|92089.1|92010.6|36
1643850490000|2022-02-03 01:08:10|92091.7|92013.8|92093|92011.1|92097.4|92013.8|92091.5|92010.9|29
1643850500000|2022-02-03 01:08:20|92092.7|92011.3|92090.5|92012.3|92093.7|92013.6|92090.5|92010.3|40
1643850510000|2022-02-03 01:08:30|92090.1|92012.5|92090.8|92009.6|92092.8|92012.8|92089.5|92009.1|28
1643850520000|2022-02-03 01:08:40|92090.7|92009.7|92088.6|92010.6|92090.8|92011.1|92088.3|92009.6|53
1643850530000|2022-02-03 01:08:50|92089.3|92011|92089.8|92010.6|92092.4|92012.1|92086.6|92007.6|43
1643850540000|2022-02-03 01:09:00|92089.9|92010.3|92089.5|92009.5|92090.7|92011.6|92088.6|92009.5|24
1643850550000|2022-02-03 01:09:10|92086.8|92011.2|92088.4|92011.5|92093.5|92012.5|92086.8|92008.1|27
1643850560000|2022-02-03 01:09:20|92087.6|92012.2|92086.3|92010.8|92089.8|92012.4|92085.9|92009.8|24
1643850570000|2022-02-03 01:09:30|92087.9|92010.5|92086|92011.5|92087.9|92013.1|92084.8|92010.5|17
1643850580000|2022-02-03 01:09:40|92086.2|92011.4|92085.1|92011.9|92090.6|92012.5|92084.3|92007|17
1643850590000|2022-02-03 01:09:50|92086.8|92009.8|92073.8|92023.8|92088.3|92024.3|92073.7|92009.8|19
1643850600000|2022-02-03 01:10:00|92084.1|92013.7|92083.5|92009.6|92089.2|92020.6|92069.7|92005.1|43
1643850610000|2022-02-03 01:10:10|92085.3|92008.3|92084.4|92005.6|92087|92012.1|92081.8|92005.6|31
1643850620000|2022-02-03 01:10:20|92084.2|92006.1|92083|92008.9|92084.6|92009.1|92080.4|92005.7|33
1643850630000|2022-02-03 01:10:30|92083.1|92008.4|92085.7|92011.7|92087.7|92013.3|92082.7|92007.7|39
1643850640000|2022-02-03 01:10:40|92086.7|92010.9|92087.5|92012.9|92087.5|92013.2|92085.5|92009.4|18
1643850650000|2022-02-03 01:10:50|92086.8|92014|92087.2|92011.3|92088.7|92014.3|92084.8|92010.4|19
1643850660000|2022-02-03 01:11:00|92091|92011.4|92084.5|92011.2|92091.3|92013.8|92084.5|92009.3|31
1643850670000|2022-02-03 01:11:10|92085.6|92010.6|92083.5|92012.2|92086.5|92023.4|92072.9|92010|15
1643850680000|2022-02-03 01:11:20|92083.6|92012.3|92072.7|92022.7|92084.7|92022.7|92072.5|92011.5|16
1643850690000|2022-02-03 01:11:30|92083|92012.9|92083.6|92012.9|92086.2|92023.8|92073.2|92011.3|20
1643850700000|2022-02-03 01:11:40|92073.3|92023.3|92073.9|92023.9|92085.1|92023.9|92072.6|92010.2|25
1643850710000|2022-02-03 01:11:50|92073.1|92023.1|92084.6|92014.6|92092|92023.1|92073|92011.4|15
1643850720000|2022-02-03 01:12:00|92084.9|92014.3|92074.5|92024.5|92087.2|92024.7|92074.5|92012.9|11
1643850730000|2022-02-03 01:12:10|92084.5|92014.4|92084.1|92011.8|92084.7|92024.4|92072.6|92011.8|15
1643850740000|2022-02-03 01:12:20|92084.2|92011.9|92073.3|92023.3|92084.7|92023.4|92073|92011.9|12
1643850750000|2022-02-03 01:12:30|92086.4|92008.9|92088.3|92017|92088.3|92027.8|92076.3|92008.9|25
1643850760000|2022-02-03 01:12:40|92078.2|92028.2|92077.3|92027.3|92094.9|92028.2|92077.2|92012.3|11
1643850770000|2022-02-03 01:12:50|92077.2|92027.2|92077.4|92027.4|92091.8|92027.4|92077.2|92014.2|11
1643850780000|2022-02-03 01:13:00|92077.3|92027.3|92087.8|92016.9|92089.6|92027.4|92077.2|92015.7|13
1643850790000|2022-02-03 01:13:10|92089.5|92016|92077|92027|92089.5|92027.4|92077|92016|5
1643850800000|2022-02-03 01:13:20|92088.2|92016|92092.2|92016.7|92093.2|92017.3|92088.2|92016|5
1643850810000|2022-02-03 01:13:30|92092.4|92015|92090.9|92017.7|92097.4|92017.9|92090.1|92011|12
1643850820000|2022-02-03 01:13:40|92089.9|92018.9|92100.2|92017.8|92101.4|92020.4|92089.9|92013.4|53
1643850830000|2022-02-03 01:13:50|92099.5|92019.4|92099.5|92017.8|92100.8|92020.6|92097.5|92016.6|67
1643850840000|2022-02-03 01:14:00|92099.9|92017.6|92097.2|92016.5|92099.9|92019.7|92097.1|92014.7|56
1643850850000|2022-02-03 01:14:10|92097|92016|92095|92019.1|92098.4|92019.5|92094.6|92014.5|51
1643850860000|2022-02-03 01:14:20|92094.9|92019.2|92095.4|92023.2|92096.8|92023.2|92093.3|92018.6|25
1643850870000|2022-02-03 01:14:30|92096.6|92021.6|92096|92022.9|92097.5|92023.2|92095.4|92021.5|23
1643850880000|2022-02-03 01:14:40|92096.2|92023.2|92107.9|92022.8|92107.9|92040.3|92090.3|92021.4|38
1643850890000|2022-02-03 01:14:50|92102.7|92028.2|92104.7|92029|92105.6|92029.7|92101.1|92023.2|32
1643850900000|2022-02-03 01:15:00|92103.9|92029.3|92108.2|92030.3|92109.9|92030.9|92103.4|92027.3|30
1643850910000|2022-02-03 01:15:10|92108.5|92030.6|92107.8|92032|92109.5|92044.5|92094.5|92029.4|24
1643850920000|2022-02-03 01:15:20|92109.4|92031|92110|92029.2|92110|92034.6|92105.6|92029.2|21
1643850930000|2022-02-03 01:15:30|92110.2|92028.9|92105.3|92033.5|92110.2|92033.5|92105|92028.8|18
1643850940000|2022-02-03 01:15:40|92106.1|92032.8|92103.8|92028.1|92108|92034.3|92102.4|92027.1|45
1643850950000|2022-02-03 01:15:50|92102.1|92028.4|92098|92026.6|92102.9|92037.3|92086.9|92024.6|35
1643850960000|2022-02-03 01:16:00|92087.3|92037.3|92102.4|92029|92102.9|92041.5|92087.3|92027|33
1643850970000|2022-02-03 01:16:10|92101.1|92029.8|92101.3|92028.3|92102|92040.5|92089.9|92027.9|16
1643850980000|2022-02-03 01:16:20|92101.4|92028.8|92091.5|92041.5|92103.2|92042.5|92089.8|92027.1|38
1643850990000|2022-02-03 01:16:30|92091.7|92041.7|92091.8|92041.8|92102.6|92041.9|92091.2|92031.3|18
1643851000000|2022-02-03 01:16:40|92091.9|92041.9|92091.5|92041.5|92102.7|92042.8|92091.3|92031.7|15
1643851010000|2022-02-03 01:16:50|92091.7|92041.7|92091.8|92041.8|92092|92042|92091.1|92041.1|8
1643851020000|2022-02-03 01:17:00|92091.9|92041.9|92094.1|92044.1|92105|92044.1|92091.3|92030.7|14
1643851030000|2022-02-03 01:17:10|92093.5|92043.5|92096.3|92046.3|92106.6|92046.3|92093.5|92033.3|24
1643851040000|2022-02-03 01:17:20|92108.7|92036.8|92094.9|92044.9|92108.7|92048.5|92094|92034.1|20
1643851050000|2022-02-03 01:17:30|92094.8|92044.8|92104.3|92034.3|92105.3|92044.8|92093.7|92033.7|17
1643851060000|2022-02-03 01:17:40|92104.4|92033.7|92093.9|92043.9|92105.2|92044.5|92093.4|92032.7|18
1643851070000|2022-02-03 01:17:50|92094|92044|92094.7|92044.7|92104.9|92045|92093.7|92034.2|18
1643851080000|2022-02-03 01:18:00|92094.6|92044.6|92106.8|92036.8|92107.4|92047.9|92094.6|92036.8|23
1643851090000|2022-02-03 01:18:10|92096.6|92046.6|92096.3|92046.3|92107.7|92047.2|92096.3|92035.6|21
1643851100000|2022-02-03 01:18:20|92096.1|92046.1|92094.8|92044.8|92106.4|92046.1|92094.4|92035.9|19
1643851110000|2022-02-03 01:18:30|92095.1|92045.1|92105|92033.6|92105.7|92045.1|92093.6|92033|22
1643851120000|2022-02-03 01:18:40|92105.6|92033|92094.1|92044.1|92106.2|92044.4|92094.1|92032.9|14
1643851130000|2022-02-03 01:18:50|92094.2|92044.2|92102.1|92052.1|92115.3|92052.3|92094.2|92040.2|22
1643851140000|2022-02-03 01:19:00|92116.6|92034.7|92117.1|92044.1|92118.4|92055.7|92101.8|92034.7|36
1643851150000|2022-02-03 01:19:10|92117.4|92044.2|92128.5|92053.2|92128.5|92067.1|92105.2|92043.6|30
1643851160000|2022-02-03 01:19:20|92128.6|92052.7|92124.9|92048.8|92128.7|92068|92112.9|92048.8|41
1643851170000|2022-02-03 01:19:30|92123.8|92050.5|92128.8|92053.7|92128.8|92066.2|92111.6|92049|36
1643851180000|2022-02-03 01:19:40|92128.5|92053.4|92115.4|92065.4|92128.5|92065.4|92113.7|92053.4|18
1643851190000|2022-02-03 01:19:50|92115.5|92065.5|92115.2|92065.2|92115.8|92065.8|92114.8|92064.8|16
1643851200000|2022-02-03 01:20:00|92115.3|92065.3|92120.1|92070.1|92136.7|92071.5|92115.3|92053.5|35
1643851210000|2022-02-03 01:20:10|92119.6|92069.6|92119.3|92069.3|92130.4|92070.4|92118.9|92059.8|24
1643851220000|2022-02-03 01:20:20|92119.5|92069.5|92119.2|92069.2|92120.1|92070.1|92119.2|92069.2|21
1643851230000|2022-02-03 01:20:30|92118.7|92068.7|92118.2|92068.2|92118.7|92068.7|92118.2|92068.2|8
1643851240000|2022-02-03 01:20:40|92128.9|92058.3|92128.1|92057.9|92129.9|92058.3|92128.1|92057|5
1643851250000|2022-02-03 01:20:50|92129.5|92056.9|92113.2|92063.2|92132.2|92072.1|92113|92051.7|36
1643851260000|2022-02-03 01:21:00|92112.1|92062.1|92112.5|92062.5|92124.3|92062.5|92111.6|92050.8|19
1643851270000|2022-02-03 01:21:10|92122.9|92052.3|92113.8|92063.8|92125.9|92066|92112.5|92052.3|11
1643851280000|2022-02-03 01:21:20|92114|92064|92114.5|92064.5|92127.4|92064.5|92113.5|92053.4|22
1643851290000|2022-02-03 01:21:30|92127.9|92051|92125.3|92053.2|92132.4|92064.6|92114|92047.8|11
1643851300000|2022-02-03 01:21:40|92127.1|92052.1|92124|92053.7|92127.1|92066.4|92112.1|92052.1|26
1643851310000|2022-02-03 01:21:50|92125.9|92052.2|92128.9|92056.3|92129.4|92068.2|92117|92052.2|21
1643851320000|2022-02-03 01:22:00|92116.9|92066.9|92114.3|92064.3|92128.2|92067.7|92114.3|92054.4|27
1643851330000|2022-02-03 01:22:10|92126.1|92054.8|92114.4|92064.4|92126.6|92065.5|92114.3|92054|22
1643851340000|2022-02-03 01:22:20|92114.6|92064.6|92110.1|92060.1|92123.1|92066|92110.1|92049.7|21
1643851350000|2022-02-03 01:22:30|92110.2|92060.2|92109.1|92059.1|92120.8|92060.6|92109.1|92049.5|23
1643851360000|2022-02-03 01:22:40|92109.2|92059.2|92107.7|92057.7|92109.5|92059.5|92107.6|92057.6|22
1643851370000|2022-02-03 01:22:50|92107.5|92057.5|92108.3|92058.3|92118.8|92058.9|92105.5|92045.2|29
1643851380000|2022-02-03 01:23:00|92108.2|92058.2|92121.8|92048.5|92122|92059.9|92108.2|92046.9|20
1643851390000|2022-02-03 01:23:10|92122.1|92047.5|92111.1|92061.1|92122.1|92062.1|92109.6|92047.5|24
1643851400000|2022-02-03 01:23:20|92111|92061|92110.5|92060.5|92111.1|92061.1|92108.2|92058.2|25
1643851410000|2022-02-03 01:23:30|92110.2|92060.2|92120.8|92049.2|92120.8|92060.2|92108.9|92049|9
1643851420000|2022-02-03 01:23:40|92121.1|92049.5|92109.1|92059.1|92122|92059.8|92109.1|92048|17
1643851430000|2022-02-03 01:23:50|92109.4|92059.4|92109|92059|92121.2|92059.5|92109|92048.6|13
1643851440000|2022-02-03 01:24:00|92108.6|92058.6|92108.9|92058.9|92109.3|92059.3|92108.4|92058.4|18
1643851450000|2022-02-03 01:24:10|92108.8|92058.8|92120.1|92048.3|92120.1|92059|92108.1|92048.3|9
1643851460000|2022-02-03 01:24:20|92121.4|92047.6|92109.4|92059.4|92121.9|92059.9|92109.3|92047.6|12
1643851470000|2022-02-03 01:24:30|92109.5|92059.5|92107.8|92057.8|92117.5|92059.7|92107.2|92047.4|30
1643851480000|2022-02-03 01:24:40|92117.5|92047.4|92109|92059|92119.1|92059|92106.8|92046.8|24
1643851490000|2022-02-03 01:24:50|92108.1|92058.1|92119.2|92046.4|92119.8|92058.4|92108.1|92046.1|9
1643851500000|2022-02-03 01:25:00|92119.3|92046.5|92120.1|92047|92120.1|92058.8|92107.6|92046.5|29
1643851510000|2022-02-03 01:25:10|92120.9|92046.7|92109.7|92059.7|92120.9|92061|92107.7|92046.7|27
1643851520000|2022-02-03 01:25:20|92109.8|92059.8|92110.4|92060.4|92111.2|92061.2|92108.7|92058.7|19
1643851530000|2022-02-03 01:25:30|92110.2|92060.2|92105.9|92055.9|92118.5|92060.5|92105.6|92045.8|31
1643851540000|2022-02-03 01:25:40|92105.7|92055.7|92106.1|92056.1|92106.4|92056.4|92105.5|92055.5|24
1643851550000|2022-02-03 01:25:50|92106|92056|92107|92057|92118|92058.5|92105.9|92046.1|23
1643851560000|2022-02-03 01:26:00|92107.1|92057.1|92126|92049.9|92126|92057.3|92104.9|92043.8|44
1643851570000|2022-02-03 01:26:10|92125.3|92050.3|92124.8|92054.2|92129.3|92064.9|92111.3|92048.2|58
1643851580000|2022-02-03 01:26:20|92125.2|92053.8|92128|92052.2|92131.9|92054.5|92124.9|92049.9|52
1643851590000|2022-02-03 01:26:30|92128.2|92051.9|92128.2|92053.6|92129.9|92054|92127.3|92050.4|40
1643851600000|2022-02-03 01:26:40|92129.9|92052|92125.1|92051.4|92130.3|92054.6|92124.5|92047.5|37
1643851610000|2022-02-03 01:26:50|92125|92051.3|92125.9|92052.4|92131.4|92053|92124|92047.9|45
1643851620000|2022-02-03 01:27:00|92127.2|92051.8|92126.7|92047.9|92129.4|92052.7|92125.1|92046.9|30
1643851630000|2022-02-03 01:27:10|92127.2|92048.3|92125.8|92049.7|92127.2|92052.1|92122.9|92047.6|19
1643851640000|2022-02-03 01:27:20|92126.3|92049.4|92124|92052.7|92127.5|92053.3|92122.7|92046.7|21
1643851650000|2022-02-03 01:27:30|92113.5|92063.5|92125.1|92049.4|92126.7|92063.5|92113.3|92047.5|27
1643851660000|2022-02-03 01:27:40|92125.7|92049.1|92126.7|92050.3|92128.2|92064.2|92113.7|92048.2|53
1643851670000|2022-02-03 01:27:50|92128.5|92049.5|92124.4|92051.4|92129.6|92062.8|92112.2|92047.4|46
1643851680000|2022-02-03 01:28:00|92123.7|92052.2|92133.5|92055|92133.8|92063.1|92112.6|92047.5|58
1643851690000|2022-02-03 01:28:10|92133.7|92055.3|92133.1|92054.5|92137.7|92056.4|92132.1|92051.2|43
1643851700000|2022-02-03 01:28:20|92133.4|92055.4|92136.2|92051.8|92136.6|92055.6|92131.9|92050.8|39
1643851710000|2022-02-03 01:28:30|92135.9|92052.5|92127.3|92054.8|92135.9|92055.3|92127.3|92050.9|32
1643851720000|2022-02-03 01:28:40|92129.1|92055.5|92128|92052.4|92129.1|92056|92126.2|92051.8|46
1643851730000|2022-02-03 01:28:50|92128.1|92052.5|92126.2|92050.5|92133.9|92065.8|92114.6|92049.1|46
1643851740000|2022-02-03 01:29:00|92124.3|92051.7|92126.2|92050.1|92128.6|92063.1|92112.8|92048|47
1643851750000|2022-02-03 01:29:10|92126.6|92050.3|92127|92047.7|92129.1|92051|92124.4|92046.4|47
1643851760000|2022-02-03 01:29:20|92126.7|92046.5|92129.9|92050.2|92132.8|92051.1|92125.9|92044.2|65
1643851770000|2022-02-03 01:29:30|92129.8|92050.3|92127.6|92051.9|92131.7|92054.9|92127.3|92048.2|57
1643851780000|2022-02-03 01:29:40|92127.5|92052.2|92125.2|92051.5|92130.2|92053.3|92122.5|92047.4|65
1643851790000|2022-02-03 01:29:50|92125.9|92049.5|92127.4|92047.1|92128.7|92049.9|92124.4|92046.2|52
1643851800000|2022-02-03 01:30:00|92125.4|92049|92123.8|92047.9|92128.7|92049.9|92122.6|92044.5|49
1643851810000|2022-02-03 01:30:10|92123.7|92046.9|92126|92047.8|92128.3|92049.2|92122.8|92046.6|58
1643851820000|2022-02-03 01:30:20|92125.9|92046.9|92123.4|92045.1|92127.9|92049.1|92122.9|92044|59
1643851830000|2022-02-03 01:30:30|92122.8|92046.5|92121.4|92045.3|92124.4|92058.1|92108.1|92042.2|61
1643851840000|2022-02-03 01:30:40|92121.5|92045.4|92121.6|92046.8|92124.6|92047.6|92120.3|92044.6|51
1643851850000|2022-02-03 01:30:50|92121.9|92047.3|92120.8|92046.1|92123.2|92058.8|92107.8|92044.9|57
1643851860000|2022-02-03 01:31:00|92121.6|92045.8|92121.6|92045.8|92124.5|92047.9|92119.6|92043.5|53
1643851870000|2022-02-03 01:31:10|92121.5|92045.6|92122.3|92045.8|92123.7|92047.5|92120.9|92043.4|58
1643851880000|2022-02-03 01:31:20|92122.6|92045.1|92107.1|92057.1|92124.3|92063.3|92106.8|92041.9|51
1643851890000|2022-02-03 01:31:30|92118.2|92047.3|92109.1|92059.1|92121.4|92060.4|92107.7|92046.1|46
1643851900000|2022-02-03 01:31:40|92109.4|92059.4|92118.8|92047.2|92119.2|92060|92107.1|92047.2|41
1643851910000|2022-02-03 01:31:50|92119.1|92048.2|92120.3|92050|92123.8|92060.5|92108.4|92045.6|49
1643851920000|2022-02-03 01:32:00|92121.4|92050.2|92098.7|92048.7|92121.4|92060.3|92096.9|92036.9|61
1643851930000|2022-02-03 01:32:10|92099|92049|92094.2|92044.2|92108.9|92049.5|92094.2|92034.4|61
1643851940000|2022-02-03 01:32:20|92094.7|92044.7|92096.7|92025|92106.1|92045.2|92083.8|92023.1|54
1643851950000|2022-02-03 01:32:30|92097.6|92024.1|92086.3|92036.3|92099.7|92038.3|92085.4|92024.1|43
1643851960000|2022-02-03 01:32:40|92086.4|92036.4|92098.3|92028.3|92098.3|92038.7|92086|92026.5|33
1643851970000|2022-02-03 01:32:50|92098.5|92028.4|92102.6|92031.2|92106.5|92044.6|92090.1|92028.4|65
1643851980000|2022-02-03 01:33:00|92092.1|92031.3|92098.6|92021.7|92102.3|92042.1|92085.4|92021.7|43
1643851990000|2022-02-03 01:33:10|92097.7|92020.4|92093|92018.2|92097.8|92032.3|92080.7|92018.2|47
1643852000000|2022-02-03 01:33:20|92092.9|92018.4|92099.9|92023.4|92099.9|92034.8|92081|92016.4|55
1643852010000|2022-02-03 01:33:30|92099.8|92023.3|92092.4|92042.4|92106.3|92043.3|92087.2|92023.3|49
1643852020000|2022-02-03 01:33:40|92093.3|92043.3|92093.1|92043.1|92105.1|92045.7|92088.3|92027.1|66
1643852030000|2022-02-03 01:33:50|92092|92042|92091.4|92041.4|92105.1|92046.1|92090.2|92028.6|55
1643852040000|2022-02-03 01:34:00|92091.2|92041.2|92091.5|92041.5|92099.7|92045.7|92088.1|92027.1|66
1643852050000|2022-02-03 01:34:10|92101.8|92030.7|92101|92030.3|92104|92042.7|92090.1|92028.6|20
1643852060000|2022-02-03 01:34:20|92091.3|92041.3|92094.3|92044.3|92105.1|92044.4|92091.3|92028.8|33
1643852070000|2022-02-03 01:34:30|92094.9|92044.9|92092|92042|92104.5|92045.4|92089.8|92029.7|54
1643852080000|2022-02-03 01:34:40|92092.2|92042.2|92089.7|92039.7|92094.2|92044.2|92088.2|92038.2|57
1643852090000|2022-02-03 01:34:50|92090|92040|92089.4|92039.4|92091.5|92041.5|92088.2|92038.2|41
1643852100000|2022-02-03 01:35:00|92089.3|92039.3|92091.6|92041.6|92093.2|92043.2|92088.9|92038.9|46
1643852110000|2022-02-03 01:35:10|92091|92041|92092.1|92042.1|92092.1|92042.1|92089|92039|40
1643852120000|2022-02-03 01:35:20|92091.5|92041.5|92094.9|92044.9|92097.5|92047.5|92088.4|92038.4|62
1643852130000|2022-02-03 01:35:30|92094.5|92044.5|92092.9|92042.9|92094.5|92044.5|92090.9|92040.9|39
1643852140000|2022-02-03 01:35:40|92093.1|92043.1|92100|92050|92100|92050|92093.1|92043.1|37
1643852150000|2022-02-03 01:35:50|92100.8|92050.8|92097.6|92047.6|92101|92051|92097.6|92047.6|30
1643852160000|2022-02-03 01:36:00|92097.1|92047.1|92105.3|92035.3|92107.4|92050.3|92095.3|92035|61
1643852170000|2022-02-03 01:36:10|92105.2|92035.2|92094.5|92044.5|92105.2|92045.3|92092.5|92033|63
1643852180000|2022-02-03 01:36:20|92094.3|92044.3|92101|92051|92105|92055|92093.9|92043.9|62
1643852190000|2022-02-03 01:36:30|92103.2|92053.2|92104.9|92054.9|92105.5|92055.5|92101.3|92051.3|60
1643852200000|2022-02-03 01:36:40|92105|92055|92106|92056|92107.8|92057.8|92103.7|92053.7|56
1643852210000|2022-02-03 01:36:50|92106.1|92056.1|92110.6|92060.6|92111.5|92061.5|92103.2|92053.2|48
1643852220000|2022-02-03 01:37:00|92110.8|92060.8|92107.9|92057.9|92111.9|92061.9|92107|92057|49
1643852230000|2022-02-03 01:37:10|92107.3|92057.3|92102.9|92052.9|92108.8|92058.8|92102.9|92052.9|38
1643852240000|2022-02-03 01:37:20|92102.4|92052.4|92101.2|92051.2|92110|92056.4|92100.8|92039.7|55
1643852250000|2022-02-03 01:37:30|92101.7|92051.7|92095.7|92045.7|92106.8|92053.6|92091.6|92033.2|66
1643852260000|2022-02-03 01:37:40|92095.3|92045.3|92097.6|92047.6|92108.9|92048.3|92093|92034.3|65
1643852270000|2022-02-03 01:37:50|92097.7|92047.7|92100.5|92050.5|92109.6|92052.3|92097.2|92038|60
1643852280000|2022-02-03 01:38:00|92110.7|92037.8|92100.8|92050.8|92110.9|92050.9|92097.4|92035|57
1643852290000|2022-02-03 01:38:10|92100.6|92050.6|92100.1|92050.1|92110.7|92053.9|92098.2|92037.7|56
1643852300000|2022-02-03 01:38:20|92100.8|92050.8|92100|92050|92105.2|92055.2|92099.5|92049.5|58
1643852310000|2022-02-03 01:38:30|92109.4|92037.9|92106.3|92033|92110.1|92048.2|92094.4|92031.3|55
1643852320000|2022-02-03 01:38:40|92105.3|92034.2|92107|92036.1|92108.8|92046.7|92096.5|92031.9|48
1643852330000|2022-02-03 01:38:50|92106.9|92035.4|92097.7|92047.7|92113.3|92047.7|92097.5|92035.4|51
1643852340000|2022-02-03 01:39:00|92097.8|92047.8|92108.9|92035.4|92117.2|92055.7|92095|92035.3|60
1643852350000|2022-02-03 01:39:10|92108.7|92035.5|92109.1|92036.7|92110.5|92048.2|92097.6|92034.5|65
1643852360000|2022-02-03 01:39:20|92108.9|92037|92111.5|92039.2|92111.5|92050.7|92097.9|92035.1|50
1643852370000|2022-02-03 01:39:30|92111.7|92039.1|92108.6|92036.5|92112.2|92050.4|92099.6|92036.5|43
1643852380000|2022-02-03 01:39:40|92108.7|92036.2|92109.7|92035.4|92111.7|92047.7|92097.4|92033.2|62
1643852390000|2022-02-03 01:39:50|92109.4|92034.6|92110.2|92038.4|92110.2|92050|92096.7|92033.8|25
1643852400000|2022-02-03 01:40:00|92110.3|92038.5|92106.5|92035.2|92110.3|92049.2|92097.4|92031.5|52
1643852410000|2022-02-03 01:40:10|92106.7|92034.6|92105.7|92033.8|92110.1|92047.8|92094.9|92030.9|73
1643852420000|2022-02-03 01:40:20|92104.6|92033.4|92093.4|92043.4|92105.6|92046.4|92092.8|92032.3|59
1643852430000|2022-02-03 01:40:30|92093.3|92043.3|92097.9|92047.9|92097.9|92047.9|92093.3|92043.3|32
1643852440000|2022-02-03 01:40:40|92098|92048|92093.3|92043.3|92110.7|92050.2|92091.9|92038.6|52
1643852450000|2022-02-03 01:40:50|92093.6|92043.6|92094.3|92044.3|92096.6|92046.6|92093|92043|61
1643852460000|2022-02-03 01:41:00|92095.7|92045.7|92117.6|92042|92120.3|92054.7|92094.9|92038.4|66
1643852470000|2022-02-03 01:41:10|92117.3|92042.3|92126.5|92042.6|92132.3|92046.1|92114.8|92037.9|74
1643852480000|2022-02-03 01:41:20|92127.4|92043.2|92127.8|92043|92131.3|92045.3|92125|92039.1|77
1643852490000|2022-02-03 01:41:30|92128.3|92043.1|92125|92040.2|92131.3|92045.1|92124.3|92038.5|65
1643852500000|2022-02-03 01:41:40|92124.8|92039.3|92124.5|92037|92127.5|92043.4|92120.8|92036.5|69
1643852510000|2022-02-03 01:41:50|92124.3|92037.2|92122.9|92035.1|92128.6|92040.2|92117.3|92027.2|68
1643852520000|2022-02-03 01:42:00|92123|92035.2|92123.3|92036.6|92126.2|92039.6|92120.4|92035.2|62
1643852530000|2022-02-03 01:42:10|92122.2|92035.7|92121|92036.5|92127.3|92038.8|92121|92034.5|46
1643852540000|2022-02-03 01:42:20|92122.6|92035.2|92122.9|92036.9|92129.3|92041.9|92120.7|92033|48
1643852550000|2022-02-03 01:42:30|92125.4|92036.3|92122.5|92033.4|92126.8|92038.1|92119.6|92033.3|44
1643852560000|2022-02-03 01:42:40|92123.8|92034.7|92125.8|92034.5|92132.1|92035.3|92119.7|92033.3|13
1643852570000|2022-02-03 01:42:50|92123.2|92037.2|92128.7|92036.2|92128.7|92038.7|92119.7|92028.9|70
1643852580000|2022-02-03 01:43:00|92128.6|92037.3|92125.9|92035.7|92129.6|92037.3|92124|92031.3|59
1643852590000|2022-02-03 01:43:10|92125.6|92036.3|92122.3|92031.8|92131.8|92039.4|92120.1|92031.8|65
1643852600000|2022-02-03 01:43:20|92121|92032.2|92128.5|92034.5|92133.3|92035.3|92119.8|92024.5|69
1643852610000|2022-02-03 01:43:30|92130.4|92034.1|92125.5|92030.7|92131.8|92034.8|92125.1|92027.8|72
1643852620000|2022-02-03 01:43:40|92126.1|92030.1|92123.9|92030.3|92131.6|92032.5|92123.9|92024.1|68
1643852630000|2022-02-03 01:43:50|92126.6|92029.3|92123.9|92023.9|92127.8|92029.6|92118.3|92022.7|44
1643852640000|2022-02-03 01:44:00|92123.4|92023.6|92120.1|92027.3|92126.1|92031.7|92118.5|92023.2|56
1643852650000|2022-02-03 01:44:10|92121.6|92025.8|92120|92028.4|92125.3|92028.4|92114.4|92024.8|28
1643852660000|2022-02-03 01:44:20|92117.8|92028.9|92119.5|92025.7|92121.6|92028.9|92116.6|92025|16
1643852670000|2022-02-03 01:44:30|92118.4|92024.4|92122.4|92028.7|92124.8|92028.8|92113.9|92021.8|24
1643852680000|2022-02-03 01:44:40|92122.5|92028.8|92122.7|92026.8|92125.1|92030.1|92118.1|92026.6|19
1643852690000|2022-02-03 01:44:50|92122.3|92026.6|92118.7|92028.8|92125.6|92032.7|92115.9|92026.4|32
1643852700000|2022-02-03 01:45:00|92114.6|92030|92120.1|92026.8|92124.5|92030|92114.4|92024.4|29
1643852710000|2022-02-03 01:45:10|92122.9|92021.5|92119.9|92023.8|92122.9|92025.3|92117|92014|20
1643852720000|2022-02-03 01:45:20|92116.2|92024.6|92117.6|92025.7|92124.4|92026.9|92116.2|92023.2|22
1643852730000|2022-02-03 01:45:30|92117.7|92023.6|92118.7|92021.7|92121.4|92025|92112.8|92015.8|15
1643852740000|2022-02-03 01:45:40|92115.3|92023.1|92119.5|92027.2|92130.9|92032.4|92115.3|92021.5|35
1643852750000|2022-02-03 01:45:50|92125.6|92022.7|92124.3|92025.9|92132.7|92027|92121.8|92022.5|20
1643852760000|2022-02-03 01:46:00|92120.8|92026.8|92121.7|92024.2|92125.4|92033.4|92118.8|92020.5|30
1643852770000|2022-02-03 01:46:10|92121.3|92024.4|92119.3|92018.1|92124.8|92027.4|92119.3|92018.1|23
1643852780000|2022-02-03 01:46:20|92118.3|92018.5|92121.9|92026.5|92129.2|92029.4|92116.5|92018.5|22
1643852790000|2022-02-03 01:46:30|92122.2|92027.2|92120.8|92025.6|92128.3|92030.1|92119.6|92022.7|25
1643852800000|2022-02-03 01:46:40|92120.3|92025.4|92117|92027|92127.9|92032.1|92117|92025.4|30
1643852810000|2022-02-03 01:46:50|92116.2|92027.4|92123.9|92026|92124.7|92027.4|92116.2|92024|26
1643852820000|2022-02-03 01:47:00|92125.5|92029.6|92120|92017.6|92128.1|92029.9|92116.8|92017.6|21
1643852830000|2022-02-03 01:47:10|92113|92024|92127.6|92028.8|92129.9|92028.8|92113|92019.3|24
1643852840000|2022-02-03 01:47:20|92129.7|92026|92127.1|92029.6|92132.4|92034.7|92125.7|92026|12
1643852850000|2022-02-03 01:47:30|92124.5|92031.5|92126.4|92028.8|92129.5|92031.6|92124.1|92024.1|28
1643852860000|2022-02-03 01:47:40|92126.1|92028.6|92120|92020.3|92130.5|92028.6|92115.4|92017.3|21
1643852870000|2022-02-03 01:47:50|92122.1|92019.9|92120.2|92023.4|92124.5|92027.2|92117.6|92019.1|24
1643852880000|2022-02-03 01:48:00|92120|92023.5|92120.3|92020|92122.6|92023.8|92117.5|92017.7|14
1643852890000|2022-02-03 01:48:10|92121.5|92019.1|92115.1|92020.6|92131.3|92026.7|92112.9|92012|13
1643852900000|2022-02-03 01:48:20|92109.8|92022.8|92119.4|92027.5|92130.8|92029.8|92109.7|92020.4|58
1643852910000|2022-02-03 01:48:30|92114.6|92027.8|92119.3|92019.5|92123.3|92028.2|92113.4|92019|67
1643852920000|2022-02-03 01:48:40|92116.9|92021.6|92119.8|92023.6|92122.7|92027.7|92113.2|92017.3|65
1643852930000|2022-02-03 01:48:50|92121.9|92022.2|92117.2|92022.3|92124.3|92025.9|92113.6|92019.7|57
1643852940000|2022-02-03 01:49:00|92117.3|92023.8|92120.4|92020.7|92120.8|92029.4|92112.2|92018.2|52
1643852950000|2022-02-03 01:49:10|92119.5|92022.5|92122.6|92018.8|92122.7|92025.2|92116.4|92017.9|58
1643852960000|2022-02-03 01:49:20|92119.8|92017.9|92120.5|92020.6|92124.3|92030.1|92117.5|92017.9|59
1643852970000|2022-02-03 01:49:30|92117.8|92018.3|92110.7|92013.8|92123.1|92020.9|92110.7|92011.9|57
1643852980000|2022-02-03 01:49:40|92109.3|92014.4|92112.7|92016.2|92120.5|92016.2|92109|92012.1|56
1643852990000|2022-02-03 01:49:50|92113.3|92015.4|92111.8|92013.9|92118.2|92023.1|92105.1|92011.3|70
1643853000000|2022-02-03 01:50:00|92113.9|92014.4|92112.2|92013.5|92119.8|92017|92104|92009.8|70
1643853010000|2022-02-03 01:50:10|92112.1|92013.6|92109.9|92014|92116.7|92022.7|92106.8|92012.2|69
1643853020000|2022-02-03 01:50:20|92113.1|92013.2|92107|92015.7|92115.5|92016.9|92106|92011.4|62
1643853030000|2022-02-03 01:50:30|92110.3|92013.5|92110.7|92018.9|92116.7|92021.6|92107.4|92011.9|63
1643853040000|2022-02-03 01:50:40|92112|92016.6|92108.5|92013.6|92114.7|92021.2|92108.1|92009.7|40
1643853050000|2022-02-03 01:50:50|92109.3|92014.7|92107.3|92022.9|92113.7|92025.1|92106.3|92012.7|31
1643853060000|2022-02-03 01:51:00|92110|92021.7|92110.9|92005|92115.6|92022.8|92101.6|92005|18
1643853070000|2022-02-03 01:51:10|92116.6|92005.1|92114.5|92011.6|92122.8|92018.3|92111.2|92002.4|13
1643853080000|2022-02-03 01:51:20|92112.1|92011.4|92109.7|92007.1|92120.8|92012.8|92108.7|92004.8|6
1643853090000|2022-02-03 01:51:30|92112.1|92005.2|92115.1|92013|92118.9|92014.8|92108.7|92002.5|18
1643853100000|2022-02-03 01:51:40|92114.7|92013.3|92111.1|92014.3|92115.2|92016.6|92109.4|92010|17
1643853110000|2022-02-03 01:51:50|92117.7|92011.1|92107.8|92017.3|92117.7|92017.3|92106.6|92010.7|22
1643853120000|2022-02-03 01:52:00|92106.9|92017.8|92110.4|92011.8|92112.2|92017.8|92104.4|92008.1|47
1643853130000|2022-02-03 01:52:10|92109.4|92009.9|92108.7|92009.8|92114.9|92018.2|92104.5|92005|48
1643853140000|2022-02-03 01:52:20|92109.1|92010.2|92107.3|92008|92109.1|92014.1|92104.3|92007.6|65
1643853150000|2022-02-03 01:52:30|92106.2|92008.8|92107.1|92012.1|92109|92014.3|92103|92003.5|61
1643853160000|2022-02-03 01:52:40|92101.1|92013|92112|92000.4|92112.4|92013|92100.8|92000.4|41
1643853170000|2022-02-03 01:52:50|92109.6|92000.5|92105.6|92014|92109.7|92016.8|92098|92000.5|62
1643853180000|2022-02-03 01:53:00|92099.4|92016.8|92104.1|92007.2|92111.7|92016.9|92099.2|92007.1|62
1643853190000|2022-02-03 01:53:10|92106.9|92008.8|92108.4|92006.3|92109.8|92012.6|92102.5|92003.7|51
1643853200000|2022-02-03 01:53:20|92104.3|92005.3|92108.3|92010.7|92118.1|92013.2|92104.3|92001.5|43
1643853210000|2022-02-03 01:53:30|92107.8|92010.9|92102.5|92012.1|92110.2|92012.1|92101.2|92003.6|33
1643853220000|2022-02-03 01:53:40|92105.2|92006.9|92104|92008.6|92108.3|92012.4|92099.4|92005.2|44
1643853230000|2022-02-03 01:53:50|92105.1|92006.5|92104.8|91998.9|92106.3|92011.2|92095.4|91998.9|60
1643853240000|2022-02-03 01:54:00|92098.3|92006.7|92108.5|92003.6|92108.5|92011.3|92098.3|92002.1|54
1643853250000|2022-02-03 01:54:10|92099|92007.5|92099.1|92008.8|92103.9|92010|92098.3|92004.1|66
1643853260000|2022-02-03 01:54:20|92099.4|92009.1|92107.1|92002.1|92107.1|92013.5|92099.4|92002.1|46
1643853270000|2022-02-03 01:54:30|92104.1|91998.4|92104.6|92000.3|92107.2|92006.8|92096.6|91996.2|15
1643853280000|2022-02-03 01:54:40|92107.1|92010.1|92102.1|92007|92107.1|92011.9|92097|92006.9|10
1643853290000|2022-02-03 01:54:50|92099.3|92008.1|92100.3|92011.8|92105.5|92012.5|92097.8|92008.1|17
1643853300000|2022-02-03 01:55:00|92100.5|92012|92103.3|92009|92103.8|92013.6|92098.3|92007.3|35
1643853310000|2022-02-03 01:55:10|92100.6|92010.4|92098.6|92007.6|92103.2|92012.4|92098|92003|20
1643853320000|2022-02-03 01:55:20|92098.4|92007.4|92100.8|92003.3|92104.4|92007.6|92098|92002.8|20
1643853330000|2022-02-03 01:55:30|92100.9|92003.4|92105.2|92004.1|92109.1|92013.7|92098.5|92002.7|25
1643853340000|2022-02-03 01:55:40|92106.1|92003.1|92103.7|92009.8|92109.5|92011.4|92098.1|92003.1|17
1643853350000|2022-02-03 01:55:50|92102.3|92011|92104.7|92011.1|92107.3|92011.8|92100.2|92005.8|51
1643853360000|2022-02-03 01:56:00|92104.9|92010.2|92103|92012.1|92107.1|92012.9|92101.7|92007.6|66
1643853370000|2022-02-03 01:56:10|92105.4|92010.5|92102.7|92009.4|92109.3|92012.1|92102.6|92002|57
1643853380000|2022-02-03 01:56:20|92102.6|92005.1|92109.3|92002.6|92109.3|92015.9|92099.4|92000.8|56
1643853390000|2022-02-03 01:56:30|92107.5|92004.2|92104.3|92004.5|92107.6|92012.5|92099.3|92001.9|60
1643853400000|2022-02-03 01:56:40|92105|92004.3|92105.3|92004.5|92107.5|92015.2|92100.7|92003.8|61
1643853410000|2022-02-03 01:56:50|92099|92010.5|92108.3|92003.1|92109.2|92014.4|92098.9|92003.1|66
1643853420000|2022-02-03 01:57:00|92101.3|92008|92108.2|92005|92108.2|92012.6|92101.3|92005|17
1643853430000|2022-02-03 01:57:10|92107.4|92006|92100.6|92005.7|92109|92007.6|92098.4|91999.2|15
1643853440000|2022-02-03 01:57:20|92102.8|92006.4|92105.8|92006.9|92109.5|92017.6|92097.6|92004.2|25
1643853450000|2022-02-03 01:57:30|92102.6|92009.5|92100.3|92008.6|92109.5|92014.9|92095.6|92001.2|33
1643853460000|2022-02-03 01:57:40|92100.7|92009|92103.4|92004.6|92104.3|92011.2|92096.8|92004.6|25
1643853470000|2022-02-03 01:57:50|92100.8|92006.1|92105.2|92002.3|92107|92012.5|92098.3|92002.3|25
1643853480000|2022-02-03 01:58:00|92102.1|92003.7|92100.6|92002.1|92103.2|92006.3|92100.5|92001|15
1643853490000|2022-02-03 01:58:10|92104.2|92000.3|92095.4|92002.5|92104.2|92007.7|92094.8|92000.3|16
1643853500000|2022-02-03 01:58:20|92096.9|92002.8|92096.4|91999.5|92100|92006.7|92090.5|91999.5|11
1643853510000|2022-02-03 01:58:30|92097.3|91997.5|92102.6|91997.4|92102.9|92009.2|92093.8|91997.4|22
1643853520000|2022-02-03 01:58:40|92098.9|91998.7|92097.9|92000.6|92100|92006.1|92091.6|91997|14
1643853530000|2022-02-03 01:58:50|92099.6|91999.3|92095.7|92003.4|92099.6|92004.6|92094.1|91999.3|11
1643853540000|2022-02-03 01:59:00|92095.8|92003.5|92098.2|92002.1|92104|92008.4|92090.2|91998.7|31
1643853550000|2022-02-03 01:59:10|92101.4|92000.2|92094.5|91999.6|92103|92002.8|92094.5|91997.3|28
1643853560000|2022-02-03 01:59:20|92096.3|91996.2|92097.5|91997.8|92104.4|92004|92095|91996.2|19
1643853570000|2022-02-03 01:59:30|92097.6|91998.4|92094.8|92000.9|92099.1|92003.7|92086.3|91995.8|25
1643853580000|2022-02-03 01:59:40|92088.1|92004.3|92092.1|91997.2|92098.3|92004.7|92087.7|91996.7|23
1643853590000|2022-02-03 01:59:50|92089.2|91999.1|92094.4|92009|92096|92009|92087.7|91994.6|26
1643853600000|2022-02-03 02:00:00|92093.5|92009.6|92095.2|92007.7|92095.3|92010.9|92087.5|92001.9|44
1643853610000|2022-02-03 02:00:10|92095.3|92007.9|92095.3|92006.5|92098|92009.2|92093.4|92005.4|29
1643853620000|2022-02-03 02:00:20|92093.8|92007.9|92098.9|92003.1|92098.9|92008.5|92093.8|92003.1|20
1643853630000|2022-02-03 02:00:30|92099.5|92002.8|92093.8|92006.8|92099.5|92011.2|92086.3|92002.8|37
1643853640000|2022-02-03 02:00:40|92093.1|92003.8|92095.4|92002.6|92098.9|92008.4|92091|92000.5|21
1643853650000|2022-02-03 02:00:50|92094.7|92001.6|92093.1|92002.1|92097.6|92005.5|92089.9|91999.2|20
1643853660000|2022-02-03 02:01:00|92094.4|92000.8|92094.7|92003.1|92098.6|92006.1|92093.6|91999.4|13
1643853670000|2022-02-03 02:01:10|92096|92002.9|92095|92006.4|92098.5|92007.9|92091.4|92000.1|26
1643853680000|2022-02-03 02:01:20|92093.5|92007|92086.1|92006.3|92096.1|92010.7|92082.3|91999.4|46
1643853690000|2022-02-03 02:01:30|92086.2|92007|92088.9|91998.9|92092.4|92007.6|92083.3|91997|40
1643853700000|2022-02-03 02:01:40|92092.9|91994.7|92088.5|91996.5|92095.1|91998.8|92086.5|91993.8|26
1643853710000|2022-02-03 02:01:50|92087.6|91996.4|92088.6|91996.5|92091.1|91997.1|92086.8|91993.4|28
1643853720000|2022-02-03 02:02:00|92088.7|91996.9|92088.3|91995.2|92091.2|91998|92086|91994.6|20
1643853730000|2022-02-03 02:02:10|92089.7|91994.9|92091|91996.2|92092.7|91999.3|92087.9|91993.5|21
1643853740000|2022-02-03 02:02:20|92092.1|91994.6|92086.7|91997.1|92092.1|92000.2|92085.1|91994.6|24
1643853750000|2022-02-03 02:02:30|92088.6|91997.5|92086.3|92001.9|92089.7|92003.3|92080.6|91996.4|26
1643853760000|2022-02-03 02:02:40|92085.3|92002.4|92082.8|92003.9|92087.5|92004|92082.5|92000.4|26
1643853770000|2022-02-03 02:02:50|92085.3|92001.6|92088.3|92001.3|92089.8|92002.9|92084|91999.9|27
1643853780000|2022-02-03 02:03:00|92086.3|92002.2|92081.8|92000.6|92086.3|92004.6|92078|91998.8|42
1643853790000|2022-02-03 02:03:10|92083.1|91999.4|92082.8|91998.7|92087.8|92002.4|92078.7|91996.5|29
1643853800000|2022-02-03 02:03:20|92083.3|91998.6|92080.9|91999.2|92087.7|92000.9|92080.9|91994.4|45
1643853810000|2022-02-03 02:03:30|92082.3|91998.7|92085.7|92000.7|92086.9|92004.3|92078.5|91993.9|38
1643853820000|2022-02-03 02:03:40|92084.1|92002.5|92081.9|92001|92085.1|92002.6|92081.4|92000.1|26
1643853830000|2022-02-03 02:03:50|92080.6|92002.3|92078.8|91999.9|92085.1|92003.2|92075.3|91996.6|14
1643853840000|2022-02-03 02:04:00|92076.3|92001.6|92078.3|91997.7|92083.1|92003.2|92074.1|91995.6|19
1643853850000|2022-02-03 02:04:10|92075.4|91999.4|92079.8|91993.7|92089.4|92011.1|92059.7|91986.8|22
1643853860000|2022-02-03 02:04:20|92074.9|91998.5|92076.6|92001.2|92084.4|92011|92060.7|91995.4|17
1643853870000|2022-02-03 02:04:30|92082|91997.3|92077.5|92000.1|92082.7|92000.2|92077.3|91996.2|11
1643853880000|2022-02-03 02:04:40|92079.3|91999.3|92081.4|91998.1|92082.4|92001.4|92076.4|91996.1|35
1643853890000|2022-02-03 02:04:50|92082.3|91997.4|92078.7|91993.9|92085.2|92000.8|92074.4|91993.9|20
1643853900000|2022-02-03 02:05:00|92075.5|91995.9|92085.8|91994.4|92085.8|92001.5|92074.4|91994.4|27
1643853910000|2022-02-03 02:05:10|92084.1|91994.6|92068.2|92018.2|92086.6|92020|92067.6|91994.6|35
1643853920000|2022-02-03 02:05:20|92070.1|92020.1|92084.7|92010.1|92091.1|92021.3|92069.8|92006|21
1643853930000|2022-02-03 02:05:30|92086.9|92011|92086|92003.9|92086.9|92011|92083.4|92003.9|31
1643853940000|2022-02-03 02:05:40|92086.8|92002.6|92083.4|92006.1|92086.8|92006.5|92081.6|92002.4|28
1643853950000|2022-02-03 02:05:50|92082.2|92006.5|92082.7|92007.3|92085.2|92008.5|92079.7|92003.7|19
1643853960000|2022-02-03 02:06:00|92088|92003.8|92083.7|91999.4|92089.4|92004.2|92082.6|91999.3|29
1643853970000|2022-02-03 02:06:10|92083.5|91999.5|92081.9|92002.9|92085.4|92003.6|92079.1|91999.3|30
1643853980000|2022-02-03 02:06:20|92084.5|92002.8|92081.1|91999.1|92086.6|92002.8|92080.9|91995.9|28
1643853990000|2022-02-03 02:06:30|92080.7|91999.7|92080.9|91997.4|92083.7|92000|92077.6|91996.2|24
1643854000000|2022-02-03 02:06:40|92080.5|91998.4|92082.3|91998.6|92083.1|92000.9|92076.4|91996.9|10
1643854010000|2022-02-03 02:06:50|92080.9|91999.7|92080|92000.1|92083|92006.3|92077.2|91997.5|38
1643854020000|2022-02-03 02:07:00|92077.8|92001.1|92077|91998|92082.2|92001.9|92076.3|91995.6|46
1643854030000|2022-02-03 02:07:10|92080.7|91995.5|92084.7|92000.7|92085.9|92002|92075.9|91995.5|28
1643854040000|2022-02-03 02:07:20|92082.5|92002.1|92084.7|91998.4|92084.7|92002.7|92081.8|91998.4|36
1643854050000|2022-02-03 02:07:30|92082.3|91998.6|92079.5|91998.2|92084.4|92003.1|92079.5|91998.2|42
1643854060000|2022-02-03 02:07:40|92079.9|91998.9|92080.3|92004.7|92086.3|92004.7|92079.9|91996.3|44
1643854070000|2022-02-03 02:07:50|92080.5|92004.5|92083.3|92002.6|92084.6|92005.4|92078.8|92001.1|50
1643854080000|2022-02-03 02:08:00|92082.9|92003.4|92077.8|91998.6|92085.2|92004|92077.8|91997|39
1643854090000|2022-02-03 02:08:10|92079.8|91997.9|92081|91999.7|92081.6|91999.9|92077.1|91996.3|18
1643854100000|2022-02-03 02:08:20|92080.8|92000.2|92078.1|91999.6|92082.6|92000.8|92077.5|91997.5|28
1643854110000|2022-02-03 02:08:30|92079.3|91998.6|92080|92005.3|92080|92005.3|92074.7|91998.5|14
1643854120000|2022-02-03 02:08:40|92083.3|91998.5|92079.4|92000.7|92083.3|92001.4|92077.6|91998.3|11
1643854130000|2022-02-03 02:08:50|92081.9|91998.5|92080.3|92002.5|92086.2|92002.5|92080.3|91994.8|17
1643854140000|2022-02-03 02:09:00|92081.2|92001.2|92078.4|91997.7|92081.6|92002.4|92076.3|91996.2|35
1643854150000|2022-02-03 02:09:10|92078.2|91997.1|92078.5|91995.3|92081|91998.9|92076.2|91994.7|39
1643854160000|2022-02-03 02:09:20|92078.2|91995.1|92076.5|91992.3|92079.6|91996.3|92074.1|91990.1|45
1643854170000|2022-02-03 02:09:30|92076.3|91992.8|92075.4|91995|92076.7|91995|92072.1|91990|23
1643854180000|2022-02-03 02:09:40|92076.3|91994.4|92077.4|91995.1|92078.7|91996.4|92071.6|91993|47
1643854190000|2022-02-03 02:09:50|92077.5|91995.2|92074.5|91990.7|92077.5|91996|92072.5|91990.6|30
1643854200000|2022-02-03 02:10:00|92072.1|91992.3|92074.2|91995.6|92075.5|91995.6|92072.1|91991.3|20
1643854210000|2022-02-03 02:10:10|92074.8|91994.9|92073.5|91995.4|92076.3|91995.6|92072.5|91992.4|19
1643854220000|2022-02-03 02:10:20|92074.7|91994.1|92073.3|91996.2|92078.8|91998.3|92072.7|91991.3|17
1643854230000|2022-02-03 02:10:30|92074.2|91996.4|92073.8|91992.9|92076.5|91998.6|92070|91992.1|28
1643854240000|2022-02-03 02:10:40|92072|91994.6|92076|91996.8|92079|91996.8|92072|91993.4|28
1643854250000|2022-02-03 02:10:50|92076.9|91995.7|92068.3|91989.9|92077.8|92002|92052|91986|30
1643854260000|2022-02-03 02:11:00|92067.3|91990.3|92065.5|91990.7|92071.3|91991.5|92064.3|91987.1|15
1643854270000|2022-02-03 02:11:10|92066.8|91990.1|92069.7|91986.6|92071.6|91990.1|92066.8|91985|31
1643854280000|2022-02-03 02:11:20|92069.1|91986.3|92067.7|91985.5|92070|91986.6|92066|91984.7|32
1643854290000|2022-02-03 02:11:30|92064.5|91988.9|92069.6|91991.1|92073.9|92003.7|92053.7|91986.4|38
1643854300000|2022-02-03 02:11:40|92067.6|91993.2|92072.1|91990.4|92079.4|91995.5|92067.6|91987.5|47
1643854310000|2022-02-03 02:11:50|92072|91990.7|92074|91991.1|92076.6|91993.7|92071.6|91990.4|25
1643854320000|2022-02-03 02:12:00|92072.6|91992.8|92071.8|91990.7|92075.5|91993.6|92071.8|91989|38
1643854330000|2022-02-03 02:12:10|92072.6|91989.7|92071.5|91992|92074.4|91994.1|92070.4|91989.2|17
1643854340000|2022-02-03 02:12:20|92071.6|91991.9|92074.3|91985.2|92074.3|91993|92067.9|91985.2|29
1643854350000|2022-02-03 02:12:30|92074.1|91985.9|92070.3|91988.3|92074.1|91990.4|92069.1|91985.9|21
1643854360000|2022-02-03 02:12:40|92071.5|91987.7|92069|91989.7|92072.8|91991|92068.3|91985|18
1643854370000|2022-02-03 02:12:50|92068.9|91988.4|92070.5|91987.8|92071.9|91990.3|92066.3|91987.2|23
1643854380000|2022-02-03 02:13:00|92069|91989.6|92072.9|91990.7|92072.9|91995|92067.2|91988.5|33
1643854390000|2022-02-03 02:13:10|92070.9|91992.4|92071.8|91990.7|92072.4|92002.2|92052.2|91987.3|19
1643854400000|2022-02-03 02:13:20|92066.8|91991.5|92073.5|91990.5|92073.6|91994.4|92066.1|91987.3|24
1643854410000|2022-02-03 02:13:30|92073.4|91989.9|92071.7|91990|92074.1|91992.8|92069.5|91987.5|16
1643854420000|2022-02-03 02:13:40|92070.5|91991.1|92072.5|91988.7|92073.1|91992.7|92068.5|91986.3|18
1643854430000|2022-02-03 02:13:50|92055.4|92005.4|92067.9|91992.5|92075.5|92006|92055.4|91982.6|11
1643854440000|2022-02-03 02:14:00|92072.6|91987.6|92081.9|91980.7|92081.9|91987.6|92067.3|91980.7|16
1643854450000|2022-02-03 02:14:10|92081.5|91980.3|92085.6|91978.8|92086.4|91985.5|92081.3|91977.3|6
1643854460000|2022-02-03 02:14:20|92081.2|91979.7|92071.1|91984.2|92082.8|91988.1|92066.9|91978.2|19
1643854470000|2022-02-03 02:14:30|92069.2|91986|92067.6|91986.3|92071.2|91988.5|92067.3|91984.3|36
1643854480000|2022-02-03 02:14:40|92068.4|91985.8|92069.5|91985.5|92069.5|91987.4|92062|91982.4|17
1643854490000|2022-02-03 02:14:50|92069.4|91985.2|92067|91986.6|92069.4|91987|92066.2|91985|15
1643854500000|2022-02-03 02:15:00|92066.9|91986.8|92073.4|91987.9|92073.4|91990.4|92061.1|91983.1|17
1643854510000|2022-02-03 02:15:10|92067.5|91985.6|92067.2|91985.3|92073|91989.6|92061.5|91980.1|12
1643854520000|2022-02-03 02:15:20|92066.4|91986.5|92073.6|91980.8|92073.9|91986.5|92066.4|91980.8|14
1643854530000|2022-02-03 02:15:30|92070.4|91983.4|92070.3|91982.1|92071.2|91984.8|92066.4|91980.4|16
1643854540000|2022-02-03 02:15:40|92070.5|91981.1|92069.6|91985.1|92076.7|91986.2|92068.2|91975.8|21
1643854550000|2022-02-03 02:15:50|92075.6|91978.2|92074.2|91981|92076|91985.8|92064.6|91978.2|20
1643854560000|2022-02-03 02:16:00|92073.5|91981.9|92071.9|91978.9|92078.4|92001.5|92051.3|91977.7|52
1643854570000|2022-02-03 02:16:10|92066.5|91983.1|92064.5|91979.7|92071.5|91983.1|92062.2|91975.2|14
1643854580000|2022-02-03 02:16:20|92066.4|91980.1|92065.3|91978.8|92068.5|91981.1|92063.4|91976.5|25
1643854590000|2022-02-03 02:16:30|92065|91979.7|92069.6|91975.8|92070.5|91980.5|92063.7|91975|27
1643854600000|2022-02-03 02:16:40|92063.9|91980.4|92067.8|91983.2|92069.3|91986|92061.8|91976.6|38
1643854610000|2022-02-03 02:16:50|92069.7|91981.2|92076|91980.2|92076|91985.2|92062.7|91979.4|24
1643854620000|2022-02-03 02:17:00|92071.5|91983.4|92068.3|91980.9|92072.2|91985.6|92068.2|91980.6|25
1643854630000|2022-02-03 02:17:10|92069.4|91980.3|92069.5|91981.6|92073.3|91982.3|92067.8|91978.1|13
1643854640000|2022-02-03 02:17:20|92069.7|91981.7|92067.4|91982.9|92074.1|91982.9|92067.3|91976.9|12
1643854650000|2022-02-03 02:17:30|92068.3|91982.8|92067.7|91984.9|92075.2|91984.9|92067.4|91978.1|9
1643854660000|2022-02-03 02:17:40|92066|91985.9|92070|91980|92070.1|91985.9|92064.9|91979.9|27
1643854670000|2022-02-03 02:17:50|92072|91978.2|92073.2|91981.2|92078.9|91983.8|92070.6|91977.4|9
1643854680000|2022-02-03 02:18:00|92072.8|91980.7|92070.1|91985.5|92072.9|91985.5|92068.3|91980.7|35
1643854690000|2022-02-03 02:18:10|92068.7|91985.1|92064.6|91980.7|92070.8|91987.6|92064.3|91979.7|35
1643854700000|2022-02-03 02:18:20|92065|91981|92067.5|91978|92070.8|91981.5|92061.1|91973.6|33
1643854710000|2022-02-03 02:18:30|92065.8|91980.4|92068|91978|92070|91981.1|92062.3|91976.7|47
1643854720000|2022-02-03 02:18:40|92066.2|91979.6|92069.5|91980.3|92069.5|91982.6|92060.8|91977.6|23
1643854730000|2022-02-03 02:18:50|92065.3|91982.9|92067.1|91979.5|92070.5|91983.5|92064.8|91976.6|28
1643854740000|2022-02-03 02:19:00|92067.2|91979.7|92064.5|91981.1|92068.4|91982.2|92064.5|91979.4|22
1643854750000|2022-02-03 02:19:10|92063.2|91982|92063.7|91980.4|92070.1|91982|92063.2|91976.7|10
1643854760000|2022-02-03 02:19:20|92064.4|91979.7|92067.2|91982.1|92070|91982.4|92064.1|91975.1|20
1643854770000|2022-02-03 02:19:30|92068.8|91980.7|92066.9|91979.8|92071.2|91983.4|92065.3|91976.9|31
1643854780000|2022-02-03 02:19:40|92068|91979.5|92070.6|91981.1|92070.6|91982.8|92065.2|91978.1|17
1643854790000|2022-02-03 02:19:50|92072.5|91979.5|92067.8|91982.2|92074.3|91983.3|92064.8|91976.6|22
1643854800000|2022-02-03 02:20:00|92067.9|91982.1|92070.6|91983.8|92073.6|91984.8|92067.5|91981.2|21
1643854810000|2022-02-03 02:20:10|92072.8|91981.7|92071.8|91983.4|92074.7|91985.8|92066.7|91980.1|12
1643854820000|2022-02-03 02:20:20|92074.4|91980.7|92069|91984.4|92077.5|91984.4|92068.9|91977.8|5
1643854830000|2022-02-03 02:20:30|92067.3|91984.9|92071|91987.5|92072.3|91987.5|92064.4|91979.3|21
1643854840000|2022-02-03 02:20:40|92071.4|91987.2|92067.9|91986.8|92082.2|91987.2|92067.9|91978.9|15
1643854850000|2022-02-03 02:20:50|92071.4|91983.4|92074.8|91979.6|92076.1|91984.2|92070.3|91978.7|16
1643854860000|2022-02-03 02:21:00|92076|91978.4|92071|91984.4|92076.6|91986.2|92069.4|91977.7|12
1643854870000|2022-02-03 02:21:10|92071.5|91983|92070.5|91983.2|92085.3|91985.9|92070.2|91976.6|12
1643854880000|2022-02-03 02:21:20|92068.2|91983.9|92074.4|91981.5|92075.2|91985.9|92067.4|91978.6|30
1643854890000|2022-02-03 02:21:30|92073.7|91982.2|92077.6|91981.2|92080.2|91983.3|92073.7|91979.4|9
1643854900000|2022-02-03 02:21:40|92068.5|91987|92077.5|91980.4|92077.5|91987.1|92068.5|91980.4|14
1643854910000|2022-02-03 02:21:50|92075.9|91981.5|92068.5|91985.9|92075.9|91985.9|92068.5|91981.5|13
1643854920000|2022-02-03 02:22:00|92067.9|91986|92072.8|91986.1|92077.2|91987.1|92067.9|91982.8|22
1643854930000|2022-02-03 02:22:10|92071.4|91987.2|92077.7|91982.9|92077.7|91987.2|92071.4|91982.9|10
1643854940000|2022-02-03 02:22:20|92074.8|91984.6|92072.6|91986.9|92076.1|91988.2|92070.1|91983.4|11
1643854950000|2022-02-03 02:22:30|92073.6|91987.7|92075.6|91984.7|92077.4|91989.9|92070.5|91982.6|20
1643854960000|2022-02-03 02:22:40|92077.2|91987.9|92075.2|91991|92081.4|91991.1|92075.1|91987.4|20
1643854970000|2022-02-03 02:22:50|92079.1|91987.6|92075.8|91988.4|92079.2|91990.8|92074.3|91986.3|16
1643854980000|2022-02-03 02:23:00|92072.9|91989.2|92076.1|91989.6|92076.3|91993|92071.4|91987.9|20
1643854990000|2022-02-03 02:23:10|92076.4|91989|92078.4|91986.1|92080.3|91989.4|92076.1|91983.2|17
1643855000000|2022-02-03 02:23:20|92078.2|91985.9|92077.3|91988.3|92078.4|91991.7|92073.1|91985.9|18
1643855010000|2022-02-03 02:23:30|92076.5|91988.1|92078.6|91985.9|92080.4|91992.4|92072.6|91984.6|8
1643855020000|2022-02-03 02:23:40|92077.2|91987|92077.5|91984.2|92080.2|91989.1|92072.9|91984.2|24
1643855030000|2022-02-03 02:23:50|92077.2|91985.2|92070.2|91984.2|92077.2|91986.5|92067.7|91981.1|32
1643855040000|2022-02-03 02:24:00|92069.7|91984.4|92069.7|91984.7|92073.1|91986.4|92068.1|91981.9|22
1643855050000|2022-02-03 02:24:10|92069.8|91985.9|92075.5|91984.9|92075.5|91986.2|92069.7|91982.8|19
1643855060000|2022-02-03 02:24:20|92074.8|91985.2|92072.8|91990.9|92076.6|91991.2|92070.5|91982.1|25
1643855070000|2022-02-03 02:24:30|92072.1|91991.1|92073.6|91992.8|92081.2|91992.8|92072.1|91985.8|54
1643855080000|2022-02-03 02:24:40|92076|91991.6|92074.1|91989.8|92079|91992.2|92072.5|91987.8|34
1643855090000|2022-02-03 02:24:50|92075.1|91987.9|92077.5|91992.7|92079.2|91992.9|92074.7|91987.4|51
1643855100000|2022-02-03 02:25:00|92076.6|91992.6|92078.8|91994.9|92085.6|91998.8|92072.4|91988.6|39
1643855110000|2022-02-03 02:25:10|92076.9|91995.7|92080.1|91992.1|92080.9|91998.7|92070.7|91991|45
1643855120000|2022-02-03 02:25:20|92080|91993.4|92080|91993.9|92083|91996.6|92077.9|91991.5|42
1643855130000|2022-02-03 02:25:30|92080.3|91993.2|92080|91989.3|92081.6|91994.9|92075.8|91988.3|17
1643855140000|2022-02-03 02:25:40|92080.9|91989.7|92086.2|91994.9|92091.8|92000.8|92077.9|91988.8|32
1643855150000|2022-02-03 02:25:50|92089.5|91991.7|92095.4|92007.6|92100.1|92008.3|92086.3|91991.7|55
1643855160000|2022-02-03 02:26:00|92096.7|92010.9|92095.6|92009.1|92103.2|92014|92091.7|92007|56
1643855170000|2022-02-03 02:26:10|92095.5|92008.9|92102.5|92009.2|92102.5|92015.5|92093.6|92007.3|65
1643855180000|2022-02-03 02:26:20|92102|92009.1|92102.5|92017.4|92107.4|92019.1|92099.4|92008.4|59
1643855190000|2022-02-03 02:26:30|92104.2|92014.5|92111.1|92030.4|92118.2|92030.4|92104.2|92013.1|60
1643855200000|2022-02-03 02:26:40|92108.4|92032.4|92106.1|92023.2|92117.6|92035.1|92106.1|92015.9|61
1643855210000|2022-02-03 02:26:50|92107.4|92021.7|92122.8|92030.7|92126.4|92037.8|92102.7|92020.4|49
1643855220000|2022-02-03 02:27:00|92118.6|92032.8|92115.8|92029.8|92120.2|92035.4|92110.4|92025.3|51
1643855230000|2022-02-03 02:27:10|92115.7|92030|92118.6|92026.5|92118.6|92030.7|92114.2|92025.7|39
1643855240000|2022-02-03 02:27:20|92118.9|92027.2|92116.4|92034.3|92119.8|92035.3|92114.9|92024|24
1643855250000|2022-02-03 02:27:30|92114.4|92034|92110.2|92022|92119.3|92041.4|92091.1|92016.9|48
1643855260000|2022-02-03 02:27:40|92108.9|92023.5|92114.9|92028.8|92117.7|92028.8|92108.7|92021.6|45
1643855270000|2022-02-03 02:27:50|92115.1|92028.6|92113.4|92027.2|92117|92031|92113|92024.6|48
1643855280000|2022-02-03 02:28:00|92113.7|92026.9|92102.2|92024.7|92113.7|92027.9|92102.2|92018|28
1643855290000|2022-02-03 02:28:10|92104.6|92022.3|92106.6|92023.5|92110.8|92026.7|92104.6|92020.3|30
1643855300000|2022-02-03 02:28:20|92108.4|92023|92109|92027|92110.9|92028.3|92106.2|92019.6|28
1643855310000|2022-02-03 02:28:30|92107.9|92027.3|92105.6|92026.7|92113.7|92029.2|92105.6|92023.9|41
1643855320000|2022-02-03 02:28:40|92106.8|92025.1|92111.8|92029.1|92112.8|92029.8|92105.3|92024.9|56
1643855330000|2022-02-03 02:28:50|92111.6|92028.3|92110.2|92029.1|92116.5|92030.4|92109.8|92026.4|35
1643855340000|2022-02-03 02:29:00|92109.7|92029.7|92113.2|92032.3|92114.6|92033.5|92108.6|92024.3|31
1643855350000|2022-02-03 02:29:10|92112|92030.9|92108.2|92024.4|92116.1|92032.4|92105.9|92021.4|50
1643855360000|2022-02-03 02:29:20|92110.6|92024.3|92107.7|92020.5|92110.8|92024.3|92105.5|92016.5|42
1643855370000|2022-02-03 02:29:30|92107.8|92020.9|92109|92020.9|92111.8|92024.2|92106.4|92015|49
1643855380000|2022-02-03 02:29:40|92107.6|92020.6|92105|92024.3|92110.6|92031.3|92102.5|92018|52
1643855390000|2022-02-03 02:29:50|92105.4|92025.6|92111.5|92028.5|92111.5|92028.5|92104.7|92021.9|51
1643855400000|2022-02-03 02:30:00|92113.4|92028.4|92107|92020.6|92113.4|92028.8|92105|92020.6|49
1643855410000|2022-02-03 02:30:10|92105.4|92022.4|92103.2|92020.7|92107.5|92023.7|92103.2|92018.8|35
1643855420000|2022-02-03 02:30:20|92102.9|92020.4|92104.5|92018.2|92105.4|92021.7|92099.2|92015.6|55
1643855430000|2022-02-03 02:30:30|92104.2|92020.2|92105.6|92020.4|92105.9|92021.3|92101.9|92017|51
1643855440000|2022-02-03 02:30:40|92105.4|92020.5|92105.8|92024.3|92105.9|92024.3|92097.6|92017|60
1643855450000|2022-02-03 02:30:50|92107.2|92022.7|92122.8|92011.7|92124|92032.4|92103.3|92011.7|33
1643855460000|2022-02-03 02:31:00|92125.5|92012.6|92116.3|92016.9|92125.9|92023.6|92114|92011|33
1643855470000|2022-02-03 02:31:10|92115.4|92017.1|92115.9|92013.7|92118.3|92020.2|92109.8|92013|42
1643855480000|2022-02-03 02:31:20|92118.2|92011.5|92112.2|92014|92119.2|92016.4|92109.6|92010.2|32
1643855490000|2022-02-03 02:31:30|92111.8|92014.4|92118.2|92024.2|92118.6|92024.9|92111.8|92011.8|29
1643855500000|2022-02-03 02:31:40|92119.9|92022.4|92120|92021.6|92120|92024.6|92114.5|92021.2|11
1643855510000|2022-02-03 02:31:50|92119.8|92022|92114.4|92019.9|92121.9|92023.5|92111.2|92019.9|12
1643855520000|2022-02-03 02:32:00|92116.3|92027.8|92115|92020.5|92119.9|92027.8|92114.5|92018|17
1643855530000|2022-02-03 02:32:10|92113.3|92020.1|92110.2|92016.1|92115.6|92023.1|92101.3|92015.6|15
1643855540000|2022-02-03 02:32:20|92112.1|92015.7|92116.2|92020.1|92120.1|92022.4|92104.2|92015.7|32
1643855550000|2022-02-03 02:32:30|92118|92020.3|92121.8|92019.5|92121.9|92023.1|92114.5|92017.7|17
1643855560000|2022-02-03 02:32:40|92121.4|92017.5|92116.4|92018.9|92121.4|92020.7|92113.2|92017.5|6
1643855570000|2022-02-03 02:32:50|92119.4|92017.2|92119.9|92019.3|92119.9|92020.7|92113.8|92011.7|21
1643855580000|2022-02-03 02:33:00|92119.6|92020.4|92120.1|92026.1|92122.4|92030.3|92113.1|92019.8|31
1643855590000|2022-02-03 02:33:10|92123.1|92027.1|92118.4|92022.7|92123.1|92027.1|92114.8|92021.9|13
1643855600000|2022-02-03 02:33:20|92115.4|92024.2|92121.1|92019.2|92123.7|92024.2|92115.2|92019.2|33
1643855610000|2022-02-03 02:33:30|92121.5|92019.1|92117.7|92024.2|92122.6|92031.2|92117.7|92019.1|27
1643855620000|2022-02-03 02:33:40|92115.5|92024.3|92121.2|92022|92122.2|92025.6|92113.5|92018.5|19
1643855630000|2022-02-03 02:33:50|92125|92021.5|92122|92021.9|92125|92028.4|92117.8|92018.5|21
1643855640000|2022-02-03 02:34:00|92122.1|92021.7|92120.7|92019.2|92122.3|92024.5|92117.4|92018.1|18
1643855650000|2022-02-03 02:34:10|92121.7|92020.2|92124.4|92017.3|92124.4|92024.8|92117.1|92017.3|15
1643855660000|2022-02-03 02:34:20|92125.4|92015.8|92123.5|92032.6|92134.8|92037.2|92119|92015.4|26
1643855670000|2022-02-03 02:34:30|92119.5|92030.7|92114.4|92029.1|92125.5|92034.9|92113.2|92018.4|12
1643855680000|2022-02-03 02:34:40|92128.9|92029|92125.2|92033.1|92128.9|92034.6|92114.1|92017.1|24
1643855690000|2022-02-03 02:34:50|92123.1|92033.4|92116.8|92031.2|92127.4|92034.5|92116|92022|18
1643855700000|2022-02-03 02:35:00|92122.4|92029.2|92119.1|92024.3|92124.7|92029.2|92117.6|92022.5|14
1643855710000|2022-02-03 02:35:10|92117.3|92025.5|92115.9|92024.3|92119.9|92025.5|92114.5|92023.4|13
1643855720000|2022-02-03 02:35:20|92120.8|92022.8|92116.7|92023.2|92126.9|92029.8|92112.1|92016.1|21
1643855730000|2022-02-03 02:35:30|92123|92018.4|92123.6|92018.1|92128.2|92025.1|92112.3|92018.1|11
1643855740000|2022-02-03 02:35:40|92128.1|92018.3|92117.7|92018.7|92128.1|92025.5|92117.5|92018|12
1643855750000|2022-02-03 02:35:50|92121.9|92016.2|92116.4|92011.9|92122.6|92023.3|92107.8|92010.7|25
1643855760000|2022-02-03 02:36:00|92116.6|92012.3|92112|92013.6|92117.6|92016.2|92109.4|92011.9|18
1643855770000|2022-02-03 02:36:10|92111.8|92013.8|92115.5|92019|92115.5|92024.1|92109.4|92013.8|13
1643855780000|2022-02-03 02:36:20|92118.1|92015.8|92116.1|92012.5|92118.1|92018.8|92107.1|92012.4|21
1643855790000|2022-02-03 02:36:30|92113.8|92013.6|92113.4|92016.3|92113.8|92023|92109|92013|26
1643855800000|2022-02-03 02:36:40|92113.5|92016.4|92113.4|92017|92116.7|92017.9|92111.6|92014.5|20
1643855810000|2022-02-03 02:36:50|92115.1|92018|92114.8|92017.1|92116|92018.7|92111.8|92016.1|33
1643855820000|2022-02-03 02:37:00|92111.4|92018.5|92110.7|92015.3|92116.6|92019.1|92110.1|92012.4|22
1643855830000|2022-02-03 02:37:10|92112.2|92015.2|92111.3|92017.7|92114.1|92022.7|92108.2|92014.4|18
1643855840000|2022-02-03 02:37:20|92110.7|92017.5|92117.7|92026.5|92118.1|92026.5|92099.7|92015.7|38
1643855850000|2022-02-03 02:37:30|92118.7|92024.4|92113.9|92022|92119.1|92025.3|92109.5|92010.3|15
1643855860000|2022-02-03 02:37:40|92116.1|92018.9|92117.4|92020.7|92117.5|92021.6|92110.9|92016.8|8
1643855870000|2022-02-03 02:37:50|92116.8|92018.9|92116.9|92016.5|92117.8|92025.6|92110|92014.6|24
1643855880000|2022-02-03 02:38:00|92108.3|92020.7|92109.8|92012.5|92117.5|92020.7|92108.3|92012|11
1643855890000|2022-02-03 02:38:10|92111.4|92012.4|92114.1|92022.2|92117.5|92025.1|92104.4|92012.4|28
1643855900000|2022-02-03 02:38:20|92115.2|92025.1|92110.9|92014.9|92118.6|92025.1|92102|92012.3|24
1643855910000|2022-02-03 02:38:30|92110.2|92014.1|92122.6|92006.6|92124.3|92025.6|92110.2|92004.9|21
1643855920000|2022-02-03 02:38:40|92102|92015.8|92115.1|92012.1|92115.1|92016.6|92100.2|92011.9|16
1643855930000|2022-02-03 02:38:50|92115.2|92016|92114.7|92019.7|92115.5|92027.1|92109.4|92013.1|19
1643855940000|2022-02-03 02:39:00|92109.6|92020.8|92110.1|92020.1|92115.9|92026.5|92109.6|92017.4|15
1643855950000|2022-02-03 02:39:10|92112.9|92019.1|92116.5|92018.9|92116.5|92021.4|92109.6|92017.7|22
1643855960000|2022-02-03 02:39:20|92116.1|92019.6|92108.7|92016.5|92118|92019.6|92108.7|92011.5|16
1643855970000|2022-02-03 02:39:30|92107.2|92017.7|92106.9|92013.4|92116.4|92018.7|92105.3|92010.5|26
1643855980000|2022-02-03 02:39:40|92111.2|92009.3|92112.2|92013.1|92114.6|92016.1|92103.7|92009.3|18
1643855990000|2022-02-03 02:39:50|92108.8|92014.5|92112|92019.1|92116.5|92023.1|92107.3|92012.9|14
1643856000000|2022-02-03 02:40:00|92112.2|92017.7|92112.8|92012.9|92115.9|92017.7|92109.7|92012.1|19
1643856010000|2022-02-03 02:40:10|92112.9|92012.5|92110.7|92016.9|92112.9|92022|92105.6|92011.5|21
1643856020000|2022-02-03 02:40:20|92110.9|92017.7|92112.5|92012.5|92113.8|92017.7|92106.9|92012.4|16
1643856030000|2022-02-03 02:40:30|92112.1|92014.7|92108.7|92013.3|92113.4|92015.7|92106.6|92011.9|9
1643856040000|2022-02-03 02:40:40|92113.1|92012|92106.1|92019|92113.3|92019|92106.1|92010.3|9
1643856050000|2022-02-03 02:40:50|92104.7|92018.3|92112.1|92017.6|92113.2|92020.6|92104.5|92014.5|21
1643856060000|2022-02-03 02:41:00|92113.5|92017.9|92110.7|92017|92114.8|92019.8|92109.4|92015.3|18
1643856070000|2022-02-03 02:41:10|92113.1|92009.6|92116.2|92019.8|92118.2|92021.6|92113|92009.6|9
1643856080000|2022-02-03 02:41:20|92118.4|92017.6|92118.2|92008.6|92119.2|92020.5|92111.4|92008.6|11
1643856090000|2022-02-03 02:41:30|92116.9|92010.6|92120.6|92018.4|92121.3|92021|92111|92010|20
1643856100000|2022-02-03 02:41:40|92121.8|92015.4|92112.3|92015.2|92121.8|92021.5|92105.9|92014.9|8
1643856110000|2022-02-03 02:41:50|92113.5|92015.5|92114|92015.7|92114.1|92018.5|92107.9|92010.4|17
1643856120000|2022-02-03 02:42:00|92114.2|92017.4|92116.6|92013.9|92116.6|92017.4|92110.3|92011.8|12
1643856130000|2022-02-03 02:42:10|92116.5|92015.1|92111.4|92011.5|92118.2|92015.1|92107.6|92010.8|13
1643856140000|2022-02-03 02:42:20|92106.4|92015.2|92113.5|92007.8|92113.5|92018.2|92104.1|92005.1|14
1643856150000|2022-02-03 02:42:30|92106.2|92012|92106.3|92013|92115.2|92014|92106.2|92010|17
1643856160000|2022-02-03 02:42:40|92108.2|92013.1|92105.8|92013|92109.9|92020.8|92104.7|92011.7|27
1643856170000|2022-02-03 02:42:50|92107.7|92013.2|92110.6|92009.7|92111|92013.2|92107.7|92009.5|12
1643856180000|2022-02-03 02:43:00|92112|92015.6|92108.8|92011.6|92114.5|92015.6|92108.7|92010.4|24
1643856190000|2022-02-03 02:43:10|92110.4|92011.7|92110.3|92011.2|92111.8|92014.6|92106.7|92011.1|13
1643856200000|2022-02-03 02:43:20|92109.4|92009.6|92106.6|92015.7|92114.9|92017.9|92106.3|92009.6|29
1643856210000|2022-02-03 02:43:30|92109|92015|92108|92013.4|92111.4|92015.3|92107.8|92011.8|31
1643856220000|2022-02-03 02:43:40|92107.5|92016.8|92108.6|92014|92113.1|92017.9|92105|92010.9|22
1643856230000|2022-02-03 02:43:50|92110.2|92012.9|92107.7|92011.8|92111.9|92012.9|92102.8|92009.7|14
1643856240000|2022-02-03 02:44:00|92105.7|92022.1|92108.4|92010.2|92109.2|92022.1|92100.7|92009.8|21
1643856250000|2022-02-03 02:44:10|92109.8|92011.2|92106.2|92009.6|92115.2|92011.9|92100.6|92003.1|9
1643856260000|2022-02-03 02:44:20|92108.2|92011.3|92109.9|92019.9|92124.3|92023.9|92108.2|92005.5|23
1643856270000|2022-02-03 02:44:30|92114.1|92015.6|92115.3|92015.3|92117.6|92017.6|92111.3|92012.2|17
1643856280000|2022-02-03 02:44:40|92113.9|92016.3|92111.8|92014.5|92117.1|92017.1|92109.9|92009.2|23
1643856290000|2022-02-03 02:44:50|92113.6|92014|92111.5|92015.1|92117.6|92020.5|92106.2|92012.4|32
1643856300000|2022-02-03 02:45:00|92110.5|92016.5|92112.6|92013.4|92118.4|92023.1|92110.5|92013.4|37
1643856310000|2022-02-03 02:45:10|92117.4|92010.4|92114.5|92016.1|92117.4|92016.7|92110.5|92010.4|12
1643856320000|2022-02-03 02:45:20|92114.2|92016.6|92116.2|92007.9|92116.2|92016.6|92110.4|92007.9|13
1643856330000|2022-02-03 02:45:30|92118.4|92006.1|92114.5|92016.3|92118.4|92016.3|92110|92006.1|4
1643856340000|2022-02-03 02:45:40|92111.4|92017.1|92112.6|92010.7|92115.6|92017.1|92108.4|92010.2|11
1643856350000|2022-02-03 02:45:50|92114.1|92008.7|92106.7|92008.7|92114.7|92011.9|92106.7|92003.3|10
1643856360000|2022-02-03 02:46:00|92108.8|92007.1|92114.3|92014.5|92114.3|92014.5|92104.5|92002.1|25
1643856370000|2022-02-03 02:46:10|92113.6|92012.9|92110.3|92008.8|92121.6|92015.6|92105.5|92004.3|12
1643856380000|2022-02-03 02:46:20|92116.1|92005|92111.5|92011.9|92117|92012.9|92106.6|92003.3|14
1643856390000|2022-02-03 02:46:30|92111.8|92011.4|92110.6|92012.7|92113.6|92012.7|92105.5|92005.5|12
1643856400000|2022-02-03 02:46:40|92110.8|92011.3|92107|92008.6|92112.8|92015.9|92105|92007|24
1643856410000|2022-02-03 02:46:50|92109.7|92007.1|92099.9|92013.7|92109.7|92014|92095.7|92003.6|15
1643856420000|2022-02-03 02:47:00|92099.8|92013.6|92115.3|92006.8|92118.5|92013.6|92099.8|92004.1|20
1643856430000|2022-02-03 02:47:10|92114.9|92007.5|92110.9|92005.1|92115.7|92011.7|92108|92005.1|15
1643856440000|2022-02-03 02:47:20|92112.8|92007|92111.4|92001.3|92112.8|92010.6|92106.7|92001.1|15
1643856450000|2022-02-03 02:47:30|92110.1|92002.8|92102.9|92006.6|92111.5|92007.1|92102.4|92002|22
1643856460000|2022-02-03 02:47:40|92102.8|92006.5|92106.1|92004.2|92108.6|92008.3|92102.8|92001.4|26
1643856470000|2022-02-03 02:47:50|92105.7|92003.9|92105.9|91997.8|92109.4|92004.2|92098.1|91997.4|13
1643856480000|2022-02-03 02:48:00|92099.9|92002|92111.1|92006.5|92114.7|92018.2|92099.9|92002|23
1643856490000|2022-02-03 02:48:10|92103|92012.4|92103.5|92008.8|92112.3|92012.4|92103|92003.2|12
1643856500000|2022-02-03 02:48:20|92106.6|92005.2|92109.6|92012|92109.6|92014.2|92104.6|92004.1|20
1643856510000|2022-02-03 02:48:30|92109.5|92008.6|92103.3|92013.5|92109.6|92013.6|92102.9|92005.5|29
1643856520000|2022-02-03 02:48:40|92106.1|92010.3|92104.6|92014.4|92111.8|92017.6|92101.4|92003.4|22
1643856530000|2022-02-03 02:48:50|92099.8|92015.2|92105|92008.7|92110.2|92015.2|92099.7|92007.9|13
1643856540000|2022-02-03 02:49:00|92101.3|92008.9|92108.7|92011.4|92115.3|92011.4|92101.3|91999.3|12
1643856550000|2022-02-03 02:49:10|92112.1|92009.7|92107|92007|92113.7|92010.1|92106.1|92004.5|8
1643856560000|2022-02-03 02:49:20|92109.4|92006.1|92110.4|92010.3|92111.5|92015.4|92100.3|92004.8|12
1643856570000|2022-02-03 02:49:30|92111.3|92006.1|92102.5|92004.8|92116|92007.7|92095.6|92000|9
1643856580000|2022-02-03 02:49:40|92099.4|92005.6|92103.6|92013.2|92114.7|92013.2|92099.4|92000.9|25
1643856590000|2022-02-03 02:49:50|92113.9|92005.9|92104|92003.7|92113.9|92009.7|92100.5|91998|19
1643856600000|2022-02-03 02:50:00|92103.2|92004.2|92099.9|92007.4|92112.2|92007.4|92099.9|92003.3|16
1643856610000|2022-02-03 02:50:10|92106.9|92002.7|92111.3|92008.8|92112|92011.9|92102.3|92001.9|10
1643856620000|2022-02-03 02:50:20|92106.6|92008.4|92105.5|92001.7|92106.6|92010.5|92099.4|92001.5|21
1643856630000|2022-02-03 02:50:30|92107.1|92000|92110|92004|92114.1|92008.9|92102.7|92000|14
1643856640000|2022-02-03 02:50:40|92110.6|92003.7|92113.4|92005.6|92113.4|92005.6|92108.8|92000.9|7
1643856650000|2022-02-03 02:50:50|92098.2|92009|92104.6|92005|92111.6|92009|92098.2|92004.3|14
1643856660000|2022-02-03 02:51:00|92109.8|92010.9|92105.1|92007.9|92111|92010.9|92103.2|92006.9|16
1643856670000|2022-02-03 02:51:10|92105|92008|92103.2|92008.5|92109.2|92009.4|92100.8|92005.9|8
1643856680000|2022-02-03 02:51:20|92111.3|92013.2|92114.7|92012.2|92117|92014.8|92102.2|91999.4|37
1643856690000|2022-02-03 02:51:30|92115|92011.9|92113.3|92011.7|92123.4|92019.1|92110.3|92011.6|21
1643856700000|2022-02-03 02:51:40|92111.5|92014|92119.3|92008.2|92122.9|92014|92111.5|92006.9|12
1643856710000|2022-02-03 02:51:50|92123.5|92012.3|92118|92009.1|92124.4|92012.8|92115.6|92008.8|7
1643856720000|2022-02-03 02:52:00|92115.7|92011.6|92110.7|92009.9|92117|92012.8|92106.9|92008.2|18
1643856730000|2022-02-03 02:52:10|92113|92008.4|92104.2|92009.1|92120.8|92016.8|92104.2|92008.4|16
1643856740000|2022-02-03 02:52:20|92096.4|92015.4|92108.4|92009.8|92111.1|92016.9|92096.4|92009.8|17
1643856750000|2022-02-03 02:52:30|92111.6|92006.4|92115|92008|92118.2|92011.8|92108.8|92006|28
1643856760000|2022-02-03 02:52:40|92120.1|92013.5|92115.3|92008.7|92120.1|92016|92111.7|92008.7|12
1643856770000|2022-02-03 02:52:50|92115.5|92009.7|92107.2|92005.2|92117.6|92010.8|92097.4|92005.2|22
1643856780000|2022-02-03 02:53:00|92105.2|92006.5|92103.5|92006.1|92113.3|92006.5|92103.2|91999.7|11
1643856790000|2022-02-03 02:53:10|92105.6|92004.3|92118.5|92020|92118.5|92024.2|92101.5|92004.3|38
1643856800000|2022-02-03 02:53:20|92119.5|92017.1|92117.7|92016.6|92121.1|92019.4|92116.5|92013.2|13
1643856810000|2022-02-03 02:53:30|92115.6|92014.9|92116.7|92016.2|92116.7|92016.7|92109.8|92011.2|15
1643856820000|2022-02-03 02:53:40|92116.6|92017.1|92119.3|92022.5|92119.3|92022.5|92109.4|92012.8|12
1643856830000|2022-02-03 02:53:50|92111.9|92024.4|92119.7|92021.2|92127.1|92025.2|92110.6|92016.2|14
1643856840000|2022-02-03 02:54:00|92115.4|92022.1|92108.5|92017.2|92119.7|92022.1|92108.5|92010.4|18
1643856850000|2022-02-03 02:54:10|92113.2|92015.8|92120.8|92017|92120.8|92023.5|92113|92010.5|25
1643856860000|2022-02-03 02:54:20|92121.2|92017.2|92117|92019.3|92124.5|92020.7|92113.6|92013.7|8
1643856870000|2022-02-03 02:54:30|92114.7|92020.1|92121.2|92019.6|92121.7|92020.4|92114.7|92015.1|11
1643856880000|2022-02-03 02:54:40|92118.5|92020.5|92115.1|92014.5|92118.5|92022.5|92109.1|92013|26
1643856890000|2022-02-03 02:54:50|92119.4|92018|92118.9|92017.7|92119.4|92026.5|92113.2|92014|27
1643856900000|2022-02-03 02:55:00|92119.9|92018.1|92119.5|92019.3|92120.6|92023.9|92114.6|92015.6|19
1643856910000|2022-02-03 02:55:10|92118.6|92020|92111.7|92019.3|92122.5|92020|92111.7|92013.5|18
1643856920000|2022-02-03 02:55:20|92110.8|92025.2|92116.9|92023.2|92119.8|92026.5|92107.3|92018.5|49
1643856930000|2022-02-03 02:55:30|92116.3|92023.5|92114.2|92023.1|92117.8|92025.8|92103.4|92016.7|51
1643856940000|2022-02-03 02:55:40|92107.4|92023.7|92113|92021.9|92119|92029.3|92107.4|92020.6|69
1643856950000|2022-02-03 02:55:50|92115.9|92025.1|92112.4|92021.8|92117|92025.7|92110.5|92020.7|38
1643856960000|2022-02-03 02:56:00|92117.6|92023.4|92114.4|92023.6|92118.5|92024.3|92112.9|92020.2|54
1643856970000|2022-02-03 02:56:10|92114.9|92023.1|92114.2|92024.7|92118.2|92024.7|92112.7|92019.8|62
1643856980000|2022-02-03 02:56:20|92114.4|92025.2|92117.2|92024.1|92120.1|92026.3|92113|92022.3|53
1643856990000|2022-02-03 02:56:30|92117.9|92024.4|92122.8|92025.5|92122.8|92029.2|92114.1|92022.1|60
1643857000000|2022-02-03 02:56:40|92122.6|92024.9|92120|92023.1|92125.2|92031|92117.1|92023.1|63
1643857010000|2022-02-03 02:56:50|92120.2|92023.3|92120.1|92031.4|92124|92031.4|92118.2|92022.9|62
1643857020000|2022-02-03 02:57:00|92118.8|92030.8|92110.5|92026.6|92119.6|92030.8|92105.5|92017.5|53
1643857030000|2022-02-03 02:57:10|92110.4|92025.9|92108.8|92025.6|92116.3|92025.9|92108.8|92022.3|18
1643857040000|2022-02-03 02:57:20|92114.6|92022.8|92113.1|92020|92117.7|92023.2|92109.5|92017.8|29
1643857050000|2022-02-03 02:57:30|92112.9|92020.1|92112.5|92022.1|92114.4|92023.3|92110.3|92019.9|20
1643857060000|2022-02-03 02:57:40|92112.8|92020.6|92110.1|92021.4|92116.2|92023|92110|92019.2|24
1643857070000|2022-02-03 02:57:50|92110.3|92021.6|92111.3|92017.5|92113.3|92022.4|92102.9|92016.6|24
1643857080000|2022-02-03 02:58:00|92111.8|92016.3|92105.8|92024.7|92121.1|92031.5|92105.7|92016.3|23
1643857090000|2022-02-03 02:58:10|92111.2|92022.3|92112.3|92021.3|92112.3|92023.5|92106.3|92019.2|30
1643857100000|2022-02-03 02:58:20|92111.2|92022.5|92106.2|92019.5|92113.8|92025.6|92102.3|92018.8|27
1643857110000|2022-02-03 02:58:30|92106.7|92019.2|92109.2|92021.2|92114.1|92021.6|92103.5|92014.7|17
1643857120000|2022-02-03 02:58:40|92107.8|92021.1|92102.2|92021.3|92109.6|92028.8|92101.1|92010.9|42
1643857130000|2022-02-03 02:58:50|92101.1|92021.7|92111.2|92020.4|92114.4|92026.5|92101.1|92017.4|57
1643857140000|2022-02-03 02:59:00|92113.4|92019.9|92115.8|92022.3|92115.8|92024.7|92108.2|92019.1|53
1643857150000|2022-02-03 02:59:10|92115.6|92022.1|92112.6|92022.9|92115.6|92023.7|92112.6|92019.6|45
1643857160000|2022-02-03 02:59:20|92112.5|92023.2|92113.4|92021.9|92115.4|92025.7|92110.5|92019.9|46
1643857170000|2022-02-03 02:59:30|92113.1|92022.9|92111.3|92027.2|92114.5|92027.2|92107.6|92020.6|47
1643857180000|2022-02-03 02:59:40|92110.2|92025.5|92112.3|92024.3|92117.3|92026.7|92109.5|92019.7|44
1643857190000|2022-02-03 02:59:50|92112.5|92024.5|92113|92026.3|92114.8|92026.3|92106.9|92021.1|53
1643857200000|2022-02-03 03:00:00|92113.2|92025.8|92111.1|92022.3|92113.9|92026.6|92106.9|92019.3|57
1643857210000|2022-02-03 03:00:10|92111.7|92021.7|92112.4|92025|92116.9|92025.5|92110.7|92021.5|41
1643857220000|2022-02-03 03:00:20|92111.5|92026.3|92113.7|92023.5|92116.9|92035.7|92105.6|92022|56
1643857230000|2022-02-03 03:00:30|92114.6|92023.6|92116.3|92024.3|92117|92029.9|92110.3|92022.2|36
1643857240000|2022-02-03 03:00:40|92115.6|92023.5|92110.9|92023.8|92117.4|92029.5|92110.7|92022.1|61
1643857250000|2022-02-03 03:00:50|92111.8|92022.7|92117.4|92025.5|92118|92026.2|92111.8|92021.1|15
1643857260000|2022-02-03 03:01:00|92110|92024.4|92112|92024.8|92115.7|92028.2|92109.2|92023|22
1643857270000|2022-02-03 03:01:10|92111.1|92025|92119.4|92031.5|92119.4|92033.1|92106.4|92022|31
1643857280000|2022-02-03 03:01:20|92117.2|92032.5|92115.5|92025.1|92125|92032.6|92111.7|92024.6|29
1643857290000|2022-02-03 03:01:30|92117|92025.7|92120.1|92024.3|92124|92030.3|92111.6|92021.2|28
1643857300000|2022-02-03 03:01:40|92116.9|92025.7|92116.8|92028.6|92121|92028.6|92115.9|92023.7|12
1643857310000|2022-02-03 03:01:50|92114|92027|92111.1|92026.1|92118.8|92027.3|92110.7|92023.7|15
1643857320000|2022-02-03 03:02:00|92111.4|92026.4|92120.8|92026.9|92120.8|92029.9|92109.9|92021.9|34
1643857330000|2022-02-03 03:02:10|92120.4|92027.3|92116.6|92028.8|92120.4|92032.7|92112.9|92026.7|40
1643857340000|2022-02-03 03:02:20|92117.8|92027.6|92115.9|92029.6|92119.2|92029.6|92110.6|92024.7|31
1643857350000|2022-02-03 03:02:30|92114.8|92028.3|92116.2|92028|92120.7|92030.1|92112.5|92026.1|36
1643857360000|2022-02-03 03:02:40|92114.3|92028.4|92118.3|92028.9|92119|92028.9|92108.5|92024.5|33
1643857370000|2022-02-03 03:02:50|92117|92028.1|92114.9|92027.2|92118.4|92028.2|92113.4|92024|44
1643857380000|2022-02-03 03:03:00|92115.1|92026.4|92116.4|92027|92118.9|92029.4|92111.1|92024.9|61
1643857390000|2022-02-03 03:03:10|92115.1|92027.6|92116|92028.1|92117.6|92030.4|92112.9|92025.7|33
1643857400000|2022-02-03 03:03:20|92115.3|92027|92111.1|92028.4|92115.7|92042.3|92092.3|92021.1|44
1643857410000|2022-02-03 03:03:30|92111|92026.9|92114.6|92024.8|92117.9|92028.9|92110.2|92023.1|35
1643857420000|2022-02-03 03:03:40|92116.5|92023.9|92110.1|92024.2|92119.3|92026|92110.1|92022.1|22
1643857430000|2022-02-03 03:03:50|92110|92024.4|92120.7|92030.7|92122.3|92033.9|92110|92024.4|57
1643857440000|2022-02-03 03:04:00|92117.6|92030.9|92110.3|92026|92119.9|92032.9|92109.1|92023.8|58
1643857450000|2022-02-03 03:04:10|92111.8|92024.2|92106.8|92026.9|92112.3|92028.2|92105|92023.1|60
1643857460000|2022-02-03 03:04:20|92107.3|92027.1|92113.2|92028.4|92114.7|92032|92106.3|92023.2|45
1643857470000|2022-02-03 03:04:30|92114.1|92026.9|92101.5|92014.3|92114.1|92027.5|92100.4|92012.8|53
1643857480000|2022-02-03 03:04:40|92103.4|92013.3|92098.8|92015.7|92108.2|92024.1|92094.9|92011.9|55
1643857490000|2022-02-03 03:04:50|92099.3|92013.5|92096.9|92014|92104.7|92014.3|92095.5|92010.6|43
1643857500000|2022-02-03 03:05:00|92096.8|92014.1|92101.4|92012.3|92101.4|92015.7|92096.6|92012|32
1643857510000|2022-02-03 03:05:10|92097.9|92014.4|92100.2|92014.5|92102.3|92016.3|92096.4|92012.8|22
1643857520000|2022-02-03 03:05:20|92099.5|92014.7|92101|92017.6|92107.7|92021.9|92096.1|92013.4|19
1643857530000|2022-02-03 03:05:30|92099.6|92019.1|92096.9|92003|92105.6|92019.1|92090.6|92002.2|39
1643857540000|2022-02-03 03:05:40|92095.8|92003.2|92092.9|92003.8|92095.8|92006|92090.8|92002.8|31
1643857550000|2022-02-03 03:05:50|92093|92003.9|92090.5|92009.8|92096.5|92010.4|92090.5|92002.5|29
1643857560000|2022-02-03 03:06:00|92090.6|92009|92087.1|92008.6|92091.6|92009.8|92085.2|92005.8|31
1643857570000|2022-02-03 03:06:10|92086.5|92009|92092.2|92010.7|92099.3|92021.7|92086.5|92005.2|42
1643857580000|2022-02-03 03:06:20|92093.7|92009.8|92096.3|92009.3|92096.3|92011.7|92090.8|92008.2|21
1643857590000|2022-02-03 03:06:30|92096.7|92008.8|92096.4|92007|92103.2|92009.2|92093.4|92004.5|21
1643857600000|2022-02-03 03:06:40|92100.3|92007.4|92090.5|92010.3|92100.3|92011|92090.5|92002.4|30
1643857610000|2022-02-03 03:06:50|92091.3|92009.5|92090.5|92009.1|92094.9|92011|92088.6|92008|33
1643857620000|2022-02-03 03:07:00|92095|92007|92096.1|92005.5|92097.4|92009.1|92091|92005.5|44
1643857630000|2022-02-03 03:07:10|92095.5|92005.7|92089.2|92005.3|92095.5|92010.5|92088.9|92004.6|48
1643857640000|2022-02-03 03:07:20|92089|92005|92091.5|92001.8|92095.2|92006.4|92087.5|92001.1|45
1643857650000|2022-02-03 03:07:30|92092.7|92001.1|92086.7|92003.4|92092.7|92005.9|92086.7|91999.8|37
1643857660000|2022-02-03 03:07:40|92088.5|92003|92085.2|92001.2|92088.5|92004|92084.2|92001.2|31
1643857670000|2022-02-03 03:07:50|92085.3|92001.3|92082.8|91999.2|92086.2|92003.5|92080.2|91999.2|18
1643857680000|2022-02-03 03:08:00|92082.3|91999.3|92080.9|92003.8|92084.9|92006.2|92079.5|91998.1|29
1643857690000|2022-02-03 03:08:10|92084.5|92002.3|92086.8|92002|92089.5|92003.6|92080.3|91996.9|23
1643857700000|2022-02-03 03:08:20|92089.2|92001.2|92087.5|92002|92089.2|92002.9|92085.1|91999.3|24
1643857710000|2022-02-03 03:08:30|92089.2|91998.9|92080.8|91994.2|92089.2|91998.9|92078.9|91991.3|27
1643857720000|2022-02-03 03:08:40|92080.9|91994.8|92073.4|91994.7|92083.2|91995.8|92072|91990.8|38
1643857730000|2022-02-03 03:08:50|92079|92000.6|92075.2|91997.4|92080.2|92000.7|92075.2|91995.1|16
1643857740000|2022-02-03 03:09:00|92075.5|91997.1|92076|91990.8|92077.7|91997.1|92075.4|91990.8|9
1643857750000|2022-02-03 03:09:10|92084.3|92002.5|92084.4|91994.9|92086|92002.5|92074.3|91990.8|27
1643857760000|2022-02-03 03:09:20|92084.3|91993.5|92081.5|91995.6|92089.1|91996.9|92079.5|91993.5|23
1643857770000|2022-02-03 03:09:30|92082.3|92001.3|92084.2|91997.9|92085.8|92002.7|92081|91996.4|52
1643857780000|2022-02-03 03:09:40|92084.3|91998|92089.2|91996.9|92089.2|92000.2|92080.6|91996.9|26
1643857790000|2022-02-03 03:09:50|92089.3|91997|92088.9|91999.1|92089.3|92002.2|92080.4|91997|19
1643857800000|2022-02-03 03:10:00|92088.4|91998.2|92084.7|91999.6|92088.4|92001.6|92080.1|91997.5|30
1643857810000|2022-02-03 03:10:10|92082.9|91999.9|92083.8|92004.3|92086.1|92009.6|92079.4|91997.5|33
1643857820000|2022-02-03 03:10:20|92081.9|92005|92082.4|92002.6|92087.8|92006.4|92081.9|91999.9|39
1643857830000|2022-02-03 03:10:30|92082.6|92002.7|92082.2|91998.8|92083.1|92002.7|92080.1|91997.6|26
1643857840000|2022-02-03 03:10:40|92082.3|91999.3|92082.1|91997.8|92083|91999.7|92080.6|91996.8|28
1643857850000|2022-02-03 03:10:50|92076.6|91998.8|92084.6|92001.4|92084.6|92005.5|92075.4|91995.3|19
1643857860000|2022-02-03 03:11:00|92082.7|92002.5|92079.4|91997.1|92084.6|92004.9|92077.2|91995.9|26
1643857870000|2022-02-03 03:11:10|92079.3|91996.9|92084.1|91999.8|92088.8|92005.9|92078.3|91995|30
1643857880000|2022-02-03 03:11:20|92084.3|92000|92085.6|92001|92090.4|92005.5|92083.6|91998.5|34
1643857890000|2022-02-03 03:11:30|92085.7|92001.1|92082.7|92000.6|92088.9|92003.5|92082.7|91999.5|30
1643857900000|2022-02-03 03:11:40|92082.8|92001.5|92080.3|92002.1|92085.1|92004.1|92079.4|92000.2|21
1643857910000|2022-02-03 03:11:50|92081.2|92002.4|92080.2|91996.8|92081.9|92004.3|92079.6|91996.4|52
1643857920000|2022-02-03 03:12:00|92080.4|91996.9|92082.1|91998.4|92087|92004|92079.6|91996.9|40
1643857930000|2022-02-03 03:12:10|92085.5|91999.2|92084.5|92000.4|92086.6|92000.4|92082.3|91996.8|38
1643857940000|2022-02-03 03:12:20|92084.2|92000.9|92085.9|91998.6|92087.3|92001.5|92083|91998|29
1643857950000|2022-02-03 03:12:30|92085.1|91999|92092.6|92006|92093.3|92006.7|92084.7|91997.9|35
1643857960000|2022-02-03 03:12:40|92091.8|92006.1|92085.8|92001.7|92094.6|92009.3|92084.3|92000.7|41
1643857970000|2022-02-03 03:12:50|92085.9|92001.9|92091.6|92006.5|92091.6|92008|92085.9|92000.6|28
1643857980000|2022-02-03 03:13:00|92093|92005.9|92091.6|92005.9|92093.6|92008|92091|92004.6|27
1643857990000|2022-02-03 03:13:10|92090.3|92004.5|92087|92005.1|92091.3|92005.7|92086.9|92003|23
1643858000000|2022-02-03 03:13:20|92091.6|92002.8|92087.3|92004.3|92093.6|92009.4|92084.9|92002.7|25
1643858010000|2022-02-03 03:13:30|92083.5|92004.1|92082|91997.2|92089.8|92007.7|92080.8|91996.9|33
1643858020000|2022-02-03 03:13:40|92081.6|91997.8|92083.7|91996.1|92089.4|91998.2|92080.3|91995|31
1643858030000|2022-02-03 03:13:50|92083.4|91995.5|92079.7|91992.6|92085.1|91996.6|92075.4|91989.9|51
1643858040000|2022-02-03 03:14:00|92079.8|91992.9|92077|91992.9|92079.8|91993.6|92072.3|91987.9|41
1643858050000|2022-02-03 03:14:10|92076.4|91992.3|92076.5|91992.4|92082.1|91995.6|92074.4|91990.8|30
1643858060000|2022-02-03 03:14:20|92076|91993.2|92073.5|91995.4|92080.3|91997.3|92072.9|91990.6|25
1643858070000|2022-02-03 03:14:30|92075|91995.3|92074.5|91988.6|92081.1|91995.3|92070.6|91984.9|39
1643858080000|2022-02-03 03:14:40|92074.6|91988.9|92077.7|91985.3|92077.7|91992.1|92072.4|91984.5|29
1643858090000|2022-02-03 03:14:50|92077.6|91985.2|92075.8|91989.7|92080.2|91992.3|92074.4|91985.2|29
1643858100000|2022-02-03 03:15:00|92076.9|91990|92074.5|91991.9|92079.4|91991.9|92074.2|91988.8|33
1643858110000|2022-02-03 03:15:10|92074.8|91991.7|92076.2|91992.9|92078.6|91996.7|92074.7|91988.2|15
1643858120000|2022-02-03 03:15:20|92076.6|91993.2|92075.9|91990.9|92077.5|91993.9|92072.8|91990.8|31
1643858130000|2022-02-03 03:15:30|92075.8|91990.8|92073.8|91990.5|92077.4|91990.8|92072.6|91986.4|20
1643858140000|2022-02-03 03:15:40|92073.1|91991.6|92075.2|91991.5|92078|91994.6|92073.1|91988.3|20
1643858150000|2022-02-03 03:15:50|92074.1|91991.1|92073.9|91990.8|92077.8|91993.5|92073.4|91990.1|23
1643858160000|2022-02-03 03:16:00|92073.3|91989.8|92074.7|91994.8|92079.8|91998.8|92071|91988.9|20
1643858170000|2022-02-03 03:16:10|92073.4|91993.6|92072.6|91987.4|92075.3|91994|92069|91987.4|17
1643858180000|2022-02-03 03:16:20|92072.8|91987.2|92078.5|91993.6|92080.1|91996.5|92069.5|91987.2|30
1643858190000|2022-02-03 03:16:30|92075.1|91994.7|92073.3|91990.8|92077.9|91994.7|92073.3|91988.2|23
1643858200000|2022-02-03 03:16:40|92073.1|91991.2|92072|91991.9|92077.5|91995|92072|91990.5|22
1643858210000|2022-02-03 03:16:50|92073.7|91991|92070.1|91989.4|92073.7|91991.4|92066.8|91987.7|13
1643858220000|2022-02-03 03:17:00|92069.3|91990.5|92069.4|91989.1|92076.4|91996.5|92068.7|91988.8|31
1643858230000|2022-02-03 03:17:10|92071.1|91987.9|92075|91991.8|92075|91993.8|92068.3|91985.5|32
1643858240000|2022-02-03 03:17:20|92076.3|91991.9|92073.8|91987.7|92076.3|91992.3|92071.5|91987.6|15
1643858250000|2022-02-03 03:17:30|92069.6|91989|92069.2|91984.5|92075|91989.5|92066.1|91981.9|15
1643858260000|2022-02-03 03:17:40|92070.8|91982.9|92073.5|91989.6|92075.6|91990.1|92069.9|91982.9|19
1643858270000|2022-02-03 03:17:50|92072.6|91990.3|92067.4|91988.1|92075.9|91990.3|92067.4|91984.4|8
1643858280000|2022-02-03 03:18:00|92069.7|91987.4|92069.9|91990.1|92074.6|91990.9|92069|91984.5|13
1643858290000|2022-02-03 03:18:10|92071.1|91989.3|92072.8|91988.6|92075|91989.9|92069.5|91988.5|16
1643858300000|2022-02-03 03:18:20|92073.3|91985.8|92074.9|91992.4|92074.9|91992.9|92070.1|91985.4|13
1643858310000|2022-02-03 03:18:30|92074.2|91990.2|92069.4|91989.2|92074.2|91992.8|92068.6|91989.2|10
1643858320000|2022-02-03 03:18:40|92068.4|91990.4|92066.8|91987.2|92070.9|91990.4|92066.3|91982.9|11
1643858330000|2022-02-03 03:18:50|92067.8|91986|92075.8|91997.7|92084.4|91999.9|92065.7|91984.7|34
1643858340000|2022-02-03 03:19:00|92075.5|91992.2|92075.3|91998.3|92077.4|91999.8|92070.7|91991.6|32
1643858350000|2022-02-03 03:19:10|92075.4|91998.4|92074.5|91995|92077.6|91998.5|92073.6|91994.1|14
1643858360000|2022-02-03 03:19:20|92075|91993.7|92074|91991.1|92077.7|91999.3|92070.8|91989.2|13
1643858370000|2022-02-03 03:19:30|92069.2|91995.5|92072.2|91989.2|92074.4|91995.5|92066.1|91989.2|18
1643858380000|2022-02-03 03:19:40|92070.9|91986.1|92072.2|91994.8|92072.2|91995|92064.7|91985.8|13
1643858390000|2022-02-03 03:19:50|92070.8|91993.5|92074.1|91991.1|92077.7|91994.3|92070.8|91990.8|14
1643858400000|2022-02-03 03:20:00|92075.8|91993.1|92069.1|91989.5|92077.7|91993.1|92068.6|91986.8|14
1643858410000|2022-02-03 03:20:10|92068.1|91990.1|92074.9|91987.7|92076.3|91994.5|92067.4|91987.3|22
1643858420000|2022-02-03 03:20:20|92074.7|91987.4|92076.3|91987.2|92076.6|91993.8|92069.9|91986.8|12
1643858430000|2022-02-03 03:20:30|92071.6|91988.1|92068.1|91989.1|92071.6|91990.8|92067.5|91988.1|24
1643858440000|2022-02-03 03:20:40|92069.5|91988.5|92066.7|91987.8|92070.2|91990.2|92066.7|91984.3|20
1643858450000|2022-02-03 03:20:50|92066.8|91987.6|92066.7|91989.2|92069.8|91989.3|92065.3|91985.6|16
1643858460000|2022-02-03 03:21:00|92066.8|91989.4|92068.8|91987.2|92076.2|91994.6|92065.9|91985.9|22
1643858470000|2022-02-03 03:21:10|92069|91987.5|92067.5|91986.8|92069|91992.8|92064.7|91986.3|18
1643858480000|2022-02-03 03:21:20|92067.4|91986|92065.6|91984.2|92075.7|91988|92065.2|91982.5|27
1643858490000|2022-02-03 03:21:30|92065.9|91984.1|92062.4|91979.8|92068.9|91986.6|92062.4|91978.1|45
1643858500000|2022-02-03 03:21:40|92061.5|91980|92052.5|91969.7|92065.7|91981|92051.9|91969.7|30
1643858510000|2022-02-03 03:21:50|92052.2|91970.8|92053.2|91970.7|92057.6|91980.1|92047.6|91970.7|15
1643858520000|2022-02-03 03:22:00|92052.6|91971.8|92056.3|91973.6|92058.8|91973.6|92052.6|91969.8|35
1643858530000|2022-02-03 03:22:10|92054.8|91973.3|92053.7|91972.1|92057.1|91973.4|92053|91970.8|32
1643858540000|2022-02-03 03:22:20|92055.2|91971.8|92050.4|91969.8|92055.2|91972.9|92047.1|91966.3|30
1643858550000|2022-02-03 03:22:30|92050.1|91970|92052.1|91966|92052.5|91970|92049|91965.2|20
1643858560000|2022-02-03 03:22:40|92051.9|91966.7|92049.3|91965.9|92053|91969|92046.9|91965.6|34
1643858570000|2022-02-03 03:22:50|92049.2|91966.8|92052.1|91969.3|92052.5|91971.4|92048.1|91966|12
1643858580000|2022-02-03 03:23:00|92046.7|91970|92051.1|91966.8|92052.7|91970.1|92045.4|91966.8|29
1643858590000|2022-02-03 03:23:10|92050.6|91967.7|92054.4|91967.5|92054.4|91970.3|92048.6|91967.5|6
1643858600000|2022-02-03 03:23:20|92050.2|91964.9|92048.1|91967.7|92052.5|91970.6|92048.1|91964.4|17
1643858610000|2022-02-03 03:23:30|92047.9|91967.9|92051.2|91967.1|92051.3|91969.1|92044.6|91965.2|20
1643858620000|2022-02-03 03:23:40|92050|91967.6|92049.5|91966.8|92051.6|91973.7|92045.8|91966.7|23
1643858630000|2022-02-03 03:23:50|92049.3|91967.1|92050|91966.4|92050|91970.2|92045.6|91966.4|13
1643858640000|2022-02-03 03:24:00|92049.7|91965.6|92051.8|91966.7|92052.4|91967.9|92045.8|91964.7|24
1643858650000|2022-02-03 03:24:10|92047.2|91967.4|92047.1|91970.3|92051.9|91971.5|92047|91964.5|16
1643858660000|2022-02-03 03:24:20|92049.2|91969|92050.1|91967.5|92052.9|91969|92047.2|91966.6|13
1643858670000|2022-02-03 03:24:30|92049.7|91966.3|92044.2|91966.8|92052.2|91969.7|92044.2|91965.9|20
1643858680000|2022-02-03 03:24:40|92043.5|91966.9|92044.1|91970.5|92057.2|91974.7|92043.5|91964.1|23
1643858690000|2022-02-03 03:24:50|92043.8|91971.1|92042.9|91968.1|92050.8|91971.8|92042.9|91963|12
1643858700000|2022-02-03 03:25:00|92041.2|91966.8|92050.5|91967.8|92051.8|91972.1|92041.2|91964.4|13
1643858710000|2022-02-03 03:25:10|92040.6|91970.1|92047.9|91963.9|92047.9|91970.4|92040.6|91963.2|10
1643858720000|2022-02-03 03:25:20|92046.1|91963.3|92046.4|91966.9|92052.7|91972.3|92044.9|91962.3|17
1643858730000|2022-02-03 03:25:30|92047|91967.3|92045.9|91963.9|92049|91967.8|92043.7|91963.5|19
1643858740000|2022-02-03 03:25:40|92048.1|91963.4|92044.8|91964.4|92049.3|91965.5|92044.4|91961.2|13
1643858750000|2022-02-03 03:25:50|92046.4|91963.4|92050.3|91965.1|92050.3|91969.7|92045.3|91962.4|16
1643858760000|2022-02-03 03:26:00|92049.2|91964.9|92044.7|91967.7|92050|91973|92044.7|91964.9|41
1643858770000|2022-02-03 03:26:10|92045.2|91967.4|92044.2|91969.3|92048|91969.3|92044.2|91965.2|16
1643858780000|2022-02-03 03:26:20|92045.7|91968.3|92044.9|91965.5|92046.8|91968.3|92044.9|91965.5|14
1643858790000|2022-02-03 03:26:30|92045.8|91963.8|92045|91971.3|92049.8|91971.3|92042|91963.3|11
1643858800000|2022-02-03 03:26:40|92046.7|91968.7|92042.7|91971.1|92056.2|91972.9|92041.2|91954.4|19
1643858810000|2022-02-03 03:26:50|92042.2|91971.3|92046.4|91965.6|92049|91971.3|92042|91960.8|44
1643858820000|2022-02-03 03:27:00|92045.7|91966.5|92041.1|91961.8|92046.1|91968.7|92039.1|91961.5|35
1643858830000|2022-02-03 03:27:10|92039.2|91962.3|92039.2|91959.8|92040.4|91962.4|92037.8|91959.3|18
1643858840000|2022-02-03 03:27:20|92040.6|91959.3|92038.6|91961.1|92044.2|91964.3|92037.2|91956.5|43
1643858850000|2022-02-03 03:27:30|92040|91960.8|92039.8|91961.4|92041.5|91962.2|92037.1|91959.5|39
1643858860000|2022-02-03 03:27:40|92039.7|91961.5|92036.4|91957.3|92039.7|91962.3|92035.9|91956.1|34
1643858870000|2022-02-03 03:27:50|92036.5|91957.6|92029.4|91950|92037.2|91959|92026.7|91947.8|36
1643858880000|2022-02-03 03:28:00|92029.6|91949.7|92028.9|91950.9|92035|91951.6|92028.9|91945.7|13
1643858890000|2022-02-03 03:28:10|92027.4|91951.1|92032.3|91951.2|92036.4|91951.5|92027.4|91947.9|18
1643858900000|2022-02-03 03:28:20|92034.9|91950.2|92033.1|91955|92036.9|91956.9|92032.2|91950|28
1643858910000|2022-02-03 03:28:30|92033|91955.5|92036.4|91956.5|92041.3|91958.4|92031.6|91953.9|36
1643858920000|2022-02-03 03:28:40|92034.9|91954.9|92030.7|91952.6|92037.1|91956|92030.2|91949.8|27
1643858930000|2022-02-03 03:28:50|92033.7|91955.9|92037.1|91956.2|92040|91958|92030.8|91952.9|25
1643858940000|2022-02-03 03:29:00|92037|91956.5|92038.2|91955.7|92039.7|91960.9|92033.5|91954.2|43
1643858950000|2022-02-03 03:29:10|92038.4|91955.8|92037.9|91956.2|92040.9|91958.4|92036.8|91955.8|22
1643858960000|2022-02-03 03:29:20|92039.1|91956.3|92036.7|91958.5|92039.3|91959.2|92036.5|91955.8|21
1643858970000|2022-02-03 03:29:30|92037|91958.6|92035.6|91954.4|92037|91958.7|92034.3|91953.2|20
1643858980000|2022-02-03 03:29:40|92034.9|91954.6|92035.4|91960.9|92039.8|91960.9|92033.6|91954.5|28
1643858990000|2022-02-03 03:29:50|92034.2|91962|92035.4|91958.5|92038.7|91962|92032.9|91955.5|25
1643859000000|2022-02-03 03:30:00|92035.5|91958.4|92039|91960.7|92044|91963.8|92035|91955.9|45
1643859010000|2022-02-03 03:30:10|92038.7|91961.3|92041.9|91961|92042.5|91963.4|92037.9|91955.5|29
1643859020000|2022-02-03 03:30:20|92041.8|91960.9|92041.8|91960.3|92042.4|91962.4|92040|91960.3|18
1643859030000|2022-02-03 03:30:30|92046.3|91963.3|92040.7|91962.4|92047.3|91964.8|92040.7|91960|22
1643859040000|2022-02-03 03:30:40|92040.6|91962.3|92042.6|91966.6|92045|91966.6|92040.6|91960.4|24
1643859050000|2022-02-03 03:30:50|92041.7|91965.7|92040.5|91960.7|92044.7|91965.7|92040.4|91959.9|24
1643859060000|2022-02-03 03:31:00|92040.4|91961.1|92044.3|91961.7|92045.2|91964.5|92037.9|91959.4|27
1643859070000|2022-02-03 03:31:10|92042.5|91963.9|92041.5|91962.8|92042.7|91963.9|92038.4|91958.8|22
1643859080000|2022-02-03 03:31:20|92040.8|91963.3|92041.9|91963.5|92046|91964.8|92040.8|91960.3|16
1643859090000|2022-02-03 03:31:30|92041.2|91964.4|92038.2|91962.2|92043.4|91964.8|92035.7|91960.3|13
1643859100000|2022-02-03 03:31:40|92038|91962|92039.3|91960.5|92042.9|91962|92036.9|91955.9|13
1643859110000|2022-02-03 03:31:50|92039|91960.3|92041.6|91963.2|92046.1|91964.1|92038.6|91956.6|19
1643859120000|2022-02-03 03:32:00|92042.5|91962.8|92041|91960.8|92044.5|91964.6|92039.8|91960.8|33
1643859130000|2022-02-03 03:32:10|92042.8|91960.9|92042.2|91963.9|92042.8|91964.6|92038.1|91958.5|35
1643859140000|2022-02-03 03:32:20|92042.3|91964|92041.5|91958.2|92043.2|91964|92039.1|91956.2|33
1643859150000|2022-02-03 03:32:30|92040.8|91957.9|92042.2|91963.7|92042.2|91963.7|92036.9|91956.6|20
1643859160000|2022-02-03 03:32:40|92042.9|91958.4|92040.3|91959|92043.6|91961.3|92038.2|91957.5|20
1643859170000|2022-02-03 03:32:50|92039.3|91958.9|92042.6|91960.8|92045.1|91962.5|92039.3|91958.9|22
1643859180000|2022-02-03 03:33:00|92042.4|91961.3|92042.8|91960.1|92042.8|91963.9|92038.8|91959|18
1643859190000|2022-02-03 03:33:10|92043.3|91960.7|92042.8|91962.4|92045.8|91964.8|92038.7|91957.4|17
1643859200000|2022-02-03 03:33:20|92043|91962.6|92042.2|91958.3|92043.9|91963.6|92039.4|91958.2|14
1643859210000|2022-02-03 03:33:30|92042.6|91958.4|92041.8|91962.9|92051.5|91968.7|92039|91956.7|24
1643859220000|2022-02-03 03:33:40|92042.4|91962.6|92039.7|91963.4|92045.6|91966.2|92038.4|91959.6|24
1643859230000|2022-02-03 03:33:50|92040.4|91963|92046.6|91968.5|92049.5|91968.5|92038.9|91958.8|14
1643859240000|2022-02-03 03:34:00|92045|91968|92046|91967.8|92047.6|91968|92044.8|91963.7|28
1643859250000|2022-02-03 03:34:10|92045.1|91969.8|92042.9|91968.8|92047.2|91969.8|92042.9|91964.4|17
1643859260000|2022-02-03 03:34:20|92044.3|91965.7|92045.5|91967.4|92050|91971.4|92044.3|91962.7|11
1643859270000|2022-02-03 03:34:30|92047|91967.2|92041.3|91962|92048.7|91967.5|92040.9|91958.4|32
1643859280000|2022-02-03 03:34:40|92041.6|91961.5|92040.5|91958.9|92042.9|91961.5|92039.8|91958.4|20
1643859290000|2022-02-03 03:34:50|92040.4|91959|92037.9|91955.6|92043.7|91960.4|92037.9|91954.7|32
1643859300000|2022-02-03 03:35:00|92038|91955.8|92040.6|91958.1|92043.8|91961.3|92037.4|91954.7|30
1643859310000|2022-02-03 03:35:10|92043.8|91958.4|92036.9|91954|92043.8|91962.2|92036.9|91953.1|35
1643859320000|2022-02-03 03:35:20|92037|91954.1|92025.6|91945|92037|91955|92023.9|91943.9|53
1643859330000|2022-02-03 03:35:30|92024|91945.9|92025.9|91949.2|92026.4|91949.4|92016.6|91941.7|46
1643859340000|2022-02-03 03:35:40|92026.5|91946.4|92031.2|91949.7|92033.5|91952|92025.5|91946.4|49
1643859350000|2022-02-03 03:35:50|92031.4|91950|92034.3|91958.9|92037.2|91960.3|92030.5|91949.6|43
1643859360000|2022-02-03 03:36:00|92032.8|91960.6|92037.5|91957.9|92041.1|91961.2|92032.3|91957.2|50
1643859370000|2022-02-03 03:36:10|92040|91958.6|92036.7|91956.1|92043.3|91961.6|92036.7|91955.2|35
1643859380000|2022-02-03 03:36:20|92037.8|91955.7|92035.4|91958.5|92039.5|91960.4|92034.6|91954.9|31
1643859390000|2022-02-03 03:36:30|92037|91958.9|92040.5|91958.4|92042.6|91959|92035.9|91953.7|32
1643859400000|2022-02-03 03:36:40|92040.6|91958.5|92039.6|91956.8|92044.3|91959|92036.5|91956.2|17
1643859410000|2022-02-03 03:36:50|92039.1|91957.5|92041.5|91959.2|92043.3|91961.7|92038.2|91955.7|21
1643859420000|2022-02-03 03:37:00|92041.6|91959.5|92040.2|91959.6|92042.1|91963.7|92036.7|91957.7|15
1643859430000|2022-02-03 03:37:10|92040.4|91958.6|92037.3|91956.7|92045.9|91958.6|92036.8|91950.8|19
1643859440000|2022-02-03 03:37:20|92036.6|91956.8|92036.5|91961.1|92040.5|91975|92025|91955.3|33
1643859450000|2022-02-03 03:37:30|92033.2|91961.5|92040.8|91956.4|92044.9|91963.9|92033.2|91956|18
1643859460000|2022-02-03 03:37:40|92042.1|91955.8|92043.8|91961.5|92045.2|91964.4|92041.4|91953.9|20
1643859470000|2022-02-03 03:37:50|92044.6|91962|92041.2|91956.3|92044.6|91964.4|92038.2|91955.5|12
1643859480000|2022-02-03 03:38:00|92037.9|91960.8|92043.7|91972.7|92050.9|91973.6|92037.9|91960.3|41
1643859490000|2022-02-03 03:38:10|92045.3|91972.5|92048.2|91965.8|92051.3|91972.5|92042.2|91963|25
1643859500000|2022-02-03 03:38:20|92047.6|91965.5|92050.2|91967.6|92050.2|91969.9|92044.4|91964.6|24
1643859510000|2022-02-03 03:38:30|92049.4|91967.8|92050.3|91971|92057.5|91974.3|92047|91966.7|38
1643859520000|2022-02-03 03:38:40|92050.2|91970.1|92048.7|91968.2|92051.6|91973.7|92047.1|91965.2|27
1643859530000|2022-02-03 03:38:50|92050.2|91967|92050.4|91967.9|92051.3|91969.5|92047|91965.7|28
1643859540000|2022-02-03 03:39:00|92053.1|91968|92054.4|91969.7|92054.4|91974.1|92050.1|91966.2|29
1643859550000|2022-02-03 03:39:10|92052.8|91970.9|92051.4|91970.3|92053.4|91972.2|92048.7|91968.1|19
1643859560000|2022-02-03 03:39:20|92051.3|91970.1|92050.7|91971|92054|91973.7|92049.4|91968.5|25
1643859570000|2022-02-03 03:39:30|92050.5|91971.3|92050.5|91969.1|92054.8|91972.8|92046.3|91964.3|23
1643859580000|2022-02-03 03:39:40|92050.8|91966.5|92051.8|91971.6|92054.7|91988.1|92037.9|91966.5|16
1643859590000|2022-02-03 03:39:50|92050.9|91971|92057.3|91971.1|92058.2|91973.6|92049.8|91967.3|15
1643859600000|2022-02-03 03:40:00|92056|91969.8|92051.3|91968.3|92056|91970.4|92051.1|91965.1|32
1643859610000|2022-02-03 03:40:10|92051.4|91968.4|92051.1|91969.5|92052|91970.7|92048.3|91966|30
1643859620000|2022-02-03 03:40:20|92050.2|91970.3|92050.6|91967.6|92051.7|91970.3|92048.1|91966.6|15
1643859630000|2022-02-03 03:40:30|92050.1|91967.2|92053.6|91966.1|92054.7|91973.4|92046.4|91964.3|25
1643859640000|2022-02-03 03:40:40|92056.2|91964.5|92051.8|91965.4|92056.2|91970|92045.4|91964.5|19
1643859650000|2022-02-03 03:40:50|92052.8|91967.8|92051.6|91965.4|92052.9|91968.5|92047.5|91965.4|24
1643859660000|2022-02-03 03:41:00|92049.9|91967.4|92051.3|91969.7|92053.1|91973.1|92048.1|91965|30
1643859670000|2022-02-03 03:41:10|92050.4|91969.2|92052.1|91968.5|92053|91971|92050.4|91968.5|23
1643859680000|2022-02-03 03:41:20|92053.4|91967|92051.4|91971|92054|91973.4|92048.7|91966.1|20
1643859690000|2022-02-03 03:41:30|92052.7|91968.5|92049|91967.9|92055.9|91971.2|92049|91966|17
1643859700000|2022-02-03 03:41:40|92049.5|91968.4|92051.2|91966.4|92056|91968.4|92046.7|91963.2|15
1643859710000|2022-02-03 03:41:50|92050.7|91965|92051.5|91970|92054.1|91971.8|92047.5|91964|17
1643859720000|2022-02-03 03:42:00|92051.7|91970.8|92051.3|91968.3|92055.3|91970.8|92047.4|91965.3|23
1643859730000|2022-02-03 03:42:10|92050.2|91968.8|92050.3|91973.4|92058.5|91974.4|92048.3|91961.3|22
1643859740000|2022-02-03 03:42:20|92052.9|91968.4|92049|91970.8|92058.1|91971|92042.9|91963.2|21
1643859750000|2022-02-03 03:42:30|92053.4|91966.7|92053.5|91969.2|92053.5|91974.9|92045|91966.7|23
1643859760000|2022-02-03 03:42:40|92058.5|91970.3|92029|91957.1|92058.5|91977|92015.2|91953.1|40
1643859770000|2022-02-03 03:42:50|92028.3|91956.9|92053|91969|92053|91986.9|92016.4|91950.2|77
1643859780000|2022-02-03 03:43:00|92048|91974.2|92042.5|91992.5|92056.7|91994.6|92024.3|91964.2|70
1643859790000|2022-02-03 03:43:10|92041.7|91991.7|92042.1|91992.1|92057.4|91997.2|92041.4|91981.7|52
1643859800000|2022-02-03 03:43:20|92041.9|91991.9|92059.8|91988.1|92060|91999.2|92041.3|91987.5|49
1643859810000|2022-02-03 03:43:30|92059.4|91987.4|92048|91998|92060.4|91999.2|92048|91986.8|19
1643859820000|2022-02-03 03:43:40|92058.7|91986.6|92059.2|91988.9|92059.9|91998.5|92047.3|91986.4|17
1643859830000|2022-02-03 03:43:50|92059.1|91988.8|92042.9|91992.9|92059.1|91998.9|92042.9|91988.8|12
1643859840000|2022-02-03 03:44:00|92042.7|91992.7|92044.3|91994.3|92047.2|91997.2|92042.7|91992.7|8
1643859850000|2022-02-03 03:44:10|92044.8|91994.8|92059.1|91980.7|92059.1|91994.8|92044.1|91980.1|6
1643859860000|2022-02-03 03:44:20|92065.3|91980.1|92048.4|91976.4|92065.3|91998.7|92038|91976.3|30
1643859870000|2022-02-03 03:44:30|92048.5|91987.7|92046.1|91972|92048.5|91989.8|92036.6|91971.8|26
1643859880000|2022-02-03 03:44:40|92034.9|91984.9|92032.6|91982.6|92042.4|91985.4|92032.1|91972.3|31
1643859890000|2022-02-03 03:44:50|92044.2|91972.6|92033.1|91983.1|92044.8|91984.3|92032.1|91971.4|19
1643859900000|2022-02-03 03:45:00|92033.3|91983.3|92034.6|91984.6|92043.7|91984.6|92032.6|91972.3|28
1643859910000|2022-02-03 03:45:10|92034.5|91984.5|92035.1|91985.1|92036.9|91986.9|92034.1|91984.1|22
1643859920000|2022-02-03 03:45:20|92031.5|91981.5|92036.8|91986.8|92042.6|91988.1|92031.5|91971.7|25
1643859930000|2022-02-03 03:45:30|92036.5|91986.5|92036.4|91986.4|92047.7|91987.5|92035.4|91976.1|20
1643859940000|2022-02-03 03:45:40|92036.5|91986.5|92036.5|91986.5|92047.8|91987|92035.5|91976.1|23
1643859950000|2022-02-03 03:45:50|92036.2|91986.2|92036.7|91986.7|92037.5|91987.5|92035.8|91985.8|17
1643859960000|2022-02-03 03:46:00|92036.4|91986.4|92030.5|91980.5|92036.7|91986.7|92030.5|91980.5|30
1643859970000|2022-02-03 03:46:10|92031.6|91981.6|92031.7|91981.7|92043.5|91983.6|92030.3|91970.1|38
1643859980000|2022-02-03 03:46:20|92031.5|91981.5|92032.1|91982.1|92043|91982.6|92031.1|91971.9|22
1643859990000|2022-02-03 03:46:30|92033.8|91983.8|92030.7|91980.7|92042.3|91983.9|92030.7|91970.9|31
1643860000000|2022-02-03 03:46:40|92030.9|91980.9|92030.7|91980.7|92032|91982|92030.2|91980.2|24
1643860010000|2022-02-03 03:46:50|92041.4|91971.3|92034.8|91984.8|92041.5|91986.1|92031.9|91971.3|22
1643860020000|2022-02-03 03:47:00|92033.8|91983.8|92037.4|91987.4|92038.2|91988.2|92033.7|91983.7|26
1643860030000|2022-02-03 03:47:10|92037.2|91987.2|92034.7|91984.7|92047.4|91989|92034.2|91973.7|34
1643860040000|2022-02-03 03:47:20|92034.6|91984.6|92036.3|91986.3|92036.9|91986.9|92034.5|91984.5|35
1643860050000|2022-02-03 03:47:30|92036.2|91986.2|92034.7|91984.7|92046.9|91986.8|92034.2|91972.9|28
1643860060000|2022-02-03 03:47:40|92033.7|91983.7|92035.9|91985.9|92047.9|91986.4|92032.3|91971.4|30
1643860070000|2022-02-03 03:47:50|92035.7|91985.7|92034.9|91984.9|92036.9|91986.9|92034.7|91984.7|31
1643860080000|2022-02-03 03:48:00|92034.1|91984.1|92032.5|91982.5|92042.5|91986.5|92032.2|91971.1|30
1643860090000|2022-02-03 03:48:10|92032.3|91982.3|92033.2|91983.2|92045.8|91983.8|92032|91970.3|44
1643860100000|2022-02-03 03:48:20|92032.8|91982.8|92044.4|91971.1|92044.4|91984.2|92032.1|91970.7|36
1643860110000|2022-02-03 03:48:30|92042.9|91971.4|92030.3|91980.3|92043.4|91985|92030.3|91970.6|36
1643860120000|2022-02-03 03:48:40|92031.3|91981.3|92030.6|91980.6|92041.3|91982.1|92030|91969.4|36
1643860130000|2022-02-03 03:48:50|92030.5|91980.5|92043.6|91973.4|92043.6|91984.7|92030.5|91968.9|38
1643860140000|2022-02-03 03:49:00|92033.1|91983.1|92033.1|91983.1|92045.3|91984|92033|91971.2|22
1643860150000|2022-02-03 03:49:10|92045.5|91971.3|92049.8|91977.5|92052|91990.6|92034|91971.3|29
1643860160000|2022-02-03 03:49:20|92052.4|91977.8|92043|91993|92053.1|91993.6|92039.4|91977.6|35
1643860170000|2022-02-03 03:49:30|92054.5|91981.7|92046.4|91996.4|92056.4|91996.4|92043.5|91981.7|29
1643860180000|2022-02-03 03:49:40|92047.2|91997.2|92054.6|91984|92057.4|91997.2|92044|91982.6|32
1643860190000|2022-02-03 03:49:50|92054.7|91984.1|92046.3|91996.3|92057.3|91996.7|92045.7|91980.5|36
1643860200000|2022-02-03 03:50:00|92046|91996|92042.9|91992.9|92054.8|91996.5|92040.7|91981.5|23
1643860210000|2022-02-03 03:50:10|92043.4|91993.4|92039.8|91989.8|92043.4|91993.4|92038.2|91988.2|30
1643860220000|2022-02-03 03:50:20|92039.6|91989.6|92038.9|91988.9|92048.9|91989.6|92034.3|91978.3|23
1643860230000|2022-02-03 03:50:30|92047.5|91976.2|92036.8|91986.8|92047.5|91989.5|92035.2|91974.9|33
1643860240000|2022-02-03 03:50:40|92038.3|91988.3|92035.2|91985.2|92044|91990|92033.9|91972.9|35
1643860250000|2022-02-03 03:50:50|92034.8|91984.8|92036.2|91986.2|92048.7|91987.2|92034.8|91975.1|15
1643860260000|2022-02-03 03:51:00|92036.1|91986.1|92036.5|91986.5|92047.1|91987|92035.5|91975.5|19
1643860270000|2022-02-03 03:51:10|92038.9|91988.9|92036.1|91986.1|92047.3|91990.5|92035.2|91976.7|41
1643860280000|2022-02-03 03:51:20|92036.4|91986.4|92036.6|91986.6|92046.8|91987.2|92034.9|91974.5|34
1643860290000|2022-02-03 03:51:30|92036.8|91986.8|92035.7|91985.7|92036.8|91986.8|92034.1|91984.1|28
1643860300000|2022-02-03 03:51:40|92035.6|91985.6|92035.4|91985.4|92043.3|91988.6|92031.7|91972.7|34
1643860310000|2022-02-03 03:51:50|92035.2|91985.2|92035.9|91985.9|92036.9|91986.9|92033.9|91983.9|17
1643860320000|2022-02-03 03:52:00|92035.3|91985.3|92035.8|91985.8|92036.1|91986.1|92034.4|91984.4|30
1643860330000|2022-02-03 03:52:10|92035.9|91985.9|92034.6|91984.6|92045|91985.9|92033.5|91974.8|22
1643860340000|2022-02-03 03:52:20|92033.2|91983.2|92044.3|91972.6|92049.9|91985.3|92032.9|91970.5|13
1643860350000|2022-02-03 03:52:30|92045.3|91972.1|92035.5|91985.5|92047.1|91985.6|92033.7|91972.1|18
1643860360000|2022-02-03 03:52:40|92044.2|91972.5|92031.3|91981.3|92044.2|91982.7|92030.5|91970.2|29
1643860370000|2022-02-03 03:52:50|92031.7|91981.7|92032|91982|92044|91983.1|92030.2|91970.9|40
1643860380000|2022-02-03 03:53:00|92032.1|91982.1|92033.4|91983.4|92043.3|91984.6|92032.1|91973.3|25
1643860390000|2022-02-03 03:53:10|92033.5|91983.5|92028.1|91978.1|92044.6|91985.3|92027.1|91968.1|39
1643860400000|2022-02-03 03:53:20|92028.6|91978.6|92030.9|91980.9|92042.6|91981.5|92027.4|91969.1|39
1643860410000|2022-02-03 03:53:30|92031.1|91981.1|92034.7|91984.7|92045.7|91985.8|92030.7|91970.5|38
1643860420000|2022-02-03 03:53:40|92034.6|91984.6|92036.8|91986.8|92043|91987.1|92034.1|91972.6|27
1643860430000|2022-02-03 03:53:50|92037|91987|92034.6|91984.6|92047.6|91987|92034.6|91976.4|21
1643860440000|2022-02-03 03:54:00|92034.5|91984.5|92040|91990|92041|91991|92034.3|91984.3|39
1643860450000|2022-02-03 03:54:10|92040.5|91990.5|92040.3|91990.3|92040.8|91990.8|92039.2|91989.2|21
1643860460000|2022-02-03 03:54:20|92041.4|91991.4|92041.5|91991.5|92041.9|91991.9|92040.1|91990.1|26
1643860470000|2022-02-03 03:54:30|92041.4|91991.4|92040.8|91990.8|92052.1|91991.7|92039.5|91981.6|24
1643860480000|2022-02-03 03:54:40|92041.1|91991.1|92045.9|91995.9|92045.9|91995.9|92039.7|91989.7|26
1643860490000|2022-02-03 03:54:50|92046.5|91996.5|92045.7|91995.7|92047.9|91997.9|92045|91995|32
1643860500000|2022-02-03 03:55:00|92044.9|91994.9|92047.2|91997.2|92047.8|91997.8|92044.7|91994.7|29
1643860510000|2022-02-03 03:55:10|92047.1|91997.1|92047.2|91997.2|92048.5|91998.5|92046.8|91996.8|20
1643860520000|2022-02-03 03:55:20|92047.6|91997.6|92054.3|91983.4|92055|91997.6|92040.1|91983.4|19
1643860530000|2022-02-03 03:55:30|92054|91983.5|92045.4|91995.4|92054|91995.4|92042.9|91982.3|22
1643860540000|2022-02-03 03:55:40|92045.7|91995.7|92044.8|91994.8|92054.6|91998.8|92044.1|91983.8|26
1643860550000|2022-02-03 03:55:50|92042.9|91992.9|92047.2|91997.2|92053.9|91998.3|92042.9|91980.7|26
1643860560000|2022-02-03 03:56:00|92047.9|91997.9|92048.4|91998.4|92048.9|91998.9|92046.3|91996.3|31
1643860570000|2022-02-03 03:56:10|92048.2|91998.2|92048.6|91998.6|92049.5|91999.5|92046.3|91996.3|22
1643860580000|2022-02-03 03:56:20|92048.7|91998.7|92047.7|91997.7|92048.7|91998.7|92046.6|91996.6|24
1643860590000|2022-02-03 03:56:30|92048.1|91998.1|92060.2|91989.3|92060.2|92000.8|92046.7|91987.6|18
1643860600000|2022-02-03 03:56:40|92049.5|91999.5|92049|91999|92050.3|92000.3|92048.6|91998.6|10
1643860610000|2022-02-03 03:56:50|92049.5|91999.5|92050.1|92000.1|92051.8|92001.8|92049.1|91999.1|11
1643860620000|2022-02-03 03:57:00|92050|92000|92048.7|91998.7|92050.1|92000.1|92048.7|91998.7|20
1643860630000|2022-02-03 03:57:10|92049.1|91999.1|92049.4|91999.4|92057.7|92000.9|92044.9|91982.6|43
1643860640000|2022-02-03 03:57:20|92049.1|91999.1|92051.1|92001.1|92063.1|92003.8|92048.1|91987.3|42
1643860650000|2022-02-03 03:57:30|92050.2|92000.2|92052.9|92002.9|92061.1|92002.9|92049.5|91991.1|22
1643860660000|2022-02-03 03:57:40|92052.2|92002.2|92054.8|92004.8|92055.6|92005.6|92052.2|92002.2|30
1643860670000|2022-02-03 03:57:50|92054.3|92004.3|92052.5|92002.5|92058.8|92008.8|92050.2|92000.2|26
1643860680000|2022-02-03 03:58:00|92059.9|91989.4|92047.8|91997.8|92060.3|92002.5|92046.9|91989.3|34
1643860690000|2022-02-03 03:58:10|92048.2|91998.2|92043.5|91993.5|92056.3|92002.3|92041.3|91985.3|33
1643860700000|2022-02-03 03:58:20|92043.1|91993.1|92037.7|91987.7|92043.2|91993.2|92037.6|91987.6|38
1643860710000|2022-02-03 03:58:30|92037.5|91987.5|92040|91990|92042|91992|92037.3|91987.3|41
1643860720000|2022-02-03 03:58:40|92039.8|91989.8|92037.1|91987.1|92039.8|91989.8|92036.9|91986.9|29
1643860730000|2022-02-03 03:58:50|92037.4|91987.4|92037.9|91987.9|92038.1|91988.1|92036.5|91986.5|19
1643860740000|2022-02-03 03:59:00|92037.8|91987.8|92037|91987|92049.5|91987.8|92035.5|91975.7|23
1643860750000|2022-02-03 03:59:10|92036.9|91986.9|92044.8|91974.8|92048.9|91988.3|92034|91974.8|28
1643860760000|2022-02-03 03:59:20|92045.7|91975.1|92044.5|91973|92047.2|91984.2|92031|91971.5|26
1643860770000|2022-02-03 03:59:30|92043.9|91973.2|92036.2|91986.2|92044.3|91986.8|92032.8|91971.7|30
1643860780000|2022-02-03 03:59:40|92036.7|91986.7|92049.6|91974.8|92049.9|91988|92036.7|91974.6|13
1643860790000|2022-02-03 03:59:50|92047.1|91974.3|92038.9|91988.9|92050|91989.7|92036.1|91973.8|11
1643860800000|2022-02-03 04:00:00|92038.7|91988.7|92045.7|91975|92049|91989.2|92035.3|91975|16
1643860810000|2022-02-03 04:00:10|92046.6|91974.6|92051.7|91973.3|92051.7|91985.3|92035.3|91973.3|14
1643860820000|2022-02-03 04:00:20|92049.9|91974.4|92053.3|91976.2|92054.9|91977|92049.5|91971.9|30
1643860830000|2022-02-03 04:00:30|92053.2|91975.9|92062|91972.1|92064.7|91980.8|92050.2|91970.2|34
1643860840000|2022-02-03 04:00:40|92054.3|91977.6|92057.3|91975|92060.5|91978.8|92053.1|91974.2|15
1643860850000|2022-02-03 04:00:50|92057.5|91975.1|92053.5|91979.1|92060.7|91981.4|92052.7|91972.8|25
1643860860000|2022-02-03 04:01:00|92053.4|91979|92042|91992|92054.9|91993.5|92040.5|91977.6|39
1643860870000|2022-02-03 04:01:10|92053.4|91982.9|92060.6|91987.1|92062.4|92001.2|92041.3|91979.3|39
1643860880000|2022-02-03 04:01:20|92059.5|91988|92053|92003|92065.6|92004.3|92044.8|91987|40
1643860890000|2022-02-03 04:01:30|92053.8|92003.8|92054.7|92004.7|92055.3|92005.3|92051.9|92001.9|15
1643860900000|2022-02-03 04:01:40|92054.8|92004.8|92054.1|92004.1|92065.1|92005.2|92053.7|91994.3|14
1643860910000|2022-02-03 04:01:50|92053.3|92003.3|92045.3|91995.3|92053.3|92003.3|92045.3|91995.3|30
1643860920000|2022-02-03 04:02:00|92044.9|91994.9|92037.9|91987.9|92054.6|91995.1|92037.1|91982.6|20
1643860930000|2022-02-03 04:02:10|92036.6|91986.6|92047.8|91975.5|92048.9|91988.5|92036|91974.8|16
1643860940000|2022-02-03 04:02:20|92036.8|91986.8|92046.8|91975.6|92047.8|91988.2|92036.7|91975.6|10
1643860950000|2022-02-03 04:02:30|92035.7|91985.7|92035.5|91985.5|92036.1|91986.1|92035.1|91985.1|18
1643860960000|2022-02-03 04:02:40|92036.6|91986.6|92035.1|91985.1|92036.6|91986.6|92034.8|91984.8|24
1643860970000|2022-02-03 04:02:50|92035|91985|92033|91983|92035.1|91985.1|92032.8|91982.8|21
1643860980000|2022-02-03 04:03:00|92032.8|91982.8|92026.1|91976.1|92033|91983|92025.4|91975.4|30
1643860990000|2022-02-03 04:03:10|92037.9|91966.3|92037.6|91966.5|92037.9|91977.2|92026.8|91965.4|7
1643861000000|2022-02-03 04:03:20|92026.9|91976.9|92028.3|91978.3|92036.8|91979.2|92024.9|91966.2|22
1643861010000|2022-02-03 04:03:30|92028|91978|92035.4|91962.8|92039|91978|92023.8|91962.8|29
1643861020000|2022-02-03 04:03:40|92035.6|91963.1|92035.5|91963.5|92035.6|91975.7|92023.5|91963.1|21
1643861030000|2022-02-03 04:03:50|92024|91974|92021|91971|92035.1|91974.1|92021|91960.9|37
1643861040000|2022-02-03 04:04:00|92020.8|91970.8|92020.5|91970.5|92030.3|91972|92019.8|91960.2|17
1643861050000|2022-02-03 04:04:10|92019.7|91969.7|92026.6|91976.6|92027|91977|92019.5|91969.5|31
1643861060000|2022-02-03 04:04:20|92026.4|91976.4|92026|91976|92026.7|91976.7|92025.8|91975.8|13
1643861070000|2022-02-03 04:04:30|92026.1|91976.1|92025|91975|92026.1|91976.1|92024.9|91974.9|15
1643861080000|2022-02-03 04:04:40|92024.8|91974.8|92029|91979|92029.8|91979.8|92024.6|91974.6|37
1643861090000|2022-02-03 04:04:50|92028.9|91978.9|92028|91978|92028.9|91978.9|92027.7|91977.7|22
1643861100000|2022-02-03 04:05:00|92028.1|91978.1|92027.7|91977.7|92029|91979|92027.5|91977.5|19
1643861110000|2022-02-03 04:05:10|92027.6|91977.6|92027.9|91977.9|92028.4|91978.4|92027.6|91977.6|13
1643861120000|2022-02-03 04:05:20|92027.6|91977.6|92034.9|91984.9|92034.9|91984.9|92027.6|91977.6|27
1643861130000|2022-02-03 04:05:30|92035|91985|92039.5|91989.5|92039.5|91989.5|92034|91984|19
1643861140000|2022-02-03 04:05:40|92039.6|91989.6|92037.5|91987.5|92039.6|91989.6|92037.5|91987.5|12
1643861150000|2022-02-03 04:05:50|92037.8|91987.8|92036.7|91986.7|92038.1|91988.1|92036.5|91986.5|15
1643861160000|2022-02-03 04:06:00|92038.9|91988.9|92037.6|91987.6|92039.8|91989.8|92037.4|91987.4|26
1643861170000|2022-02-03 04:06:10|92037.1|91987.1|92038.1|91988.1|92038.2|91988.2|92037.1|91987.1|10
1643861180000|2022-02-03 04:06:20|92038.4|91988.4|92037.6|91987.6|92038.4|91988.4|92037.6|91987.6|9
1643861190000|2022-02-03 04:06:30|92038|91988|92040.3|91990.3|92048.5|91990.3|92037.3|91975.2|15
1643861200000|2022-02-03 04:06:40|92040.4|91990.4|92042.1|91992.1|92042.1|91992.1|92039.7|91989.7|14
1643861210000|2022-02-03 04:06:50|92041.6|91991.6|92043.1|91993.1|92043.1|91993.1|92041.5|91991.5|11
1643861220000|2022-02-03 04:07:00|92043|91993|92042|91992|92043|91993|92041.5|91991.5|12
1643861230000|2022-02-03 04:07:10|92040.9|91990.9|92042.2|91992.2|92042.2|91992.2|92039.8|91989.8|12
1643861240000|2022-02-03 04:07:20|92042.3|91992.3|92041.9|91991.9|92042.9|91992.9|92041.6|91991.6|13
1643861250000|2022-02-03 04:07:30|92042.3|91992.3|92043.7|91993.7|92043.7|91993.7|92042.2|91992.2|15
1643861260000|2022-02-03 04:07:40|92043.4|91993.4|92043|91993|92043.5|91993.5|92043|91993|6
1643861270000|2022-02-03 04:07:50|92043.3|91993.3|92043.6|91993.6|92043.8|91993.8|92043|91993|11
1643861280000|2022-02-03 04:08:00|92043.2|91993.2|92043|91993|92044.3|91994.3|92042.8|91992.8|10
1643861290000|2022-02-03 04:08:10|92042.9|91992.9|92046.8|91996.8|92047.2|91997.2|92042.6|91992.6|18
1643861300000|2022-02-03 04:08:20|92046.9|91996.9|92046.7|91996.7|92047.5|91997.5|92046.5|91996.5|10
1643861310000|2022-02-03 04:08:30|92046.6|91996.6|92046.8|91996.8|92047|91997|92046.6|91996.6|16
1643861320000|2022-02-03 04:08:40|92046.7|91996.7|92047.3|91997.3|92047.8|91997.8|92045.9|91995.9|17
1643861330000|2022-02-03 04:08:50|92046.4|91996.4|92046.4|91996.4|92047|91997|92046.3|91996.3|8
1643861340000|2022-02-03 04:09:00|92046.3|91996.3|92044.8|91994.8|92046.9|91996.9|92044.4|91994.4|25
1643861350000|2022-02-03 04:09:10|92044.6|91994.6|92045.1|91995.1|92045.7|91995.7|92044.4|91994.4|18
1643861360000|2022-02-03 04:09:20|92045.3|91995.3|92045|91995|92046|91996|92044.8|91994.8|26
1643861370000|2022-02-03 04:09:30|92045.1|91995.1|92043.4|91993.4|92045.5|91995.5|92042.1|91992.1|14
1643861380000|2022-02-03 04:09:40|92044.2|91994.2|92043.7|91993.7|92044.9|91994.9|92043.4|91993.4|15
1643861390000|2022-02-03 04:09:50|92044.5|91994.5|92043.3|91993.3|92044.7|91994.7|92043.3|91993.3|15
1643861400000|2022-02-03 04:10:00|92044.6|91994.6|92042.2|91992.2|92045.2|91995.2|92042.1|91992.1|14
1643861410000|2022-02-03 04:10:10|92042|91992|92041.6|91991.6|92042.7|91992.7|92041|91991|23
1643861420000|2022-02-03 04:10:20|92042.1|91992.1|92041|91991|92043.2|91993.2|92040.6|91990.6|28
1643861430000|2022-02-03 04:10:30|92040.4|91990.4|92033.1|91983.1|92040.4|91990.4|92033.1|91983.1|23
1643861440000|2022-02-03 04:10:40|92034.6|91984.6|92035|91985|92036.4|91986.4|92033.3|91983.3|24
1643861450000|2022-02-03 04:10:50|92034.6|91984.6|92034.8|91984.8|92035|91985|92034.1|91984.1|17
1643861460000|2022-02-03 04:11:00|92034.7|91984.7|92040.9|91990.9|92040.9|91990.9|92034.7|91984.7|29
1643861470000|2022-02-03 04:11:10|92040.8|91990.8|92040.4|91990.4|92040.8|91990.8|92039.2|91989.2|30
1643861480000|2022-02-03 04:11:20|92040.2|91990.2|92038.1|91988.1|92040.4|91990.4|92037.9|91987.9|28
1643861490000|2022-02-03 04:11:30|92038.3|91988.3|92038.2|91988.2|92040.3|91990.3|92038|91988|32
1643861500000|2022-02-03 04:11:40|92038.7|91988.7|92042|91992|92043.4|91993.4|92038.7|91988.7|19
1643861510000|2022-02-03 04:11:50|92042.7|91992.7|92042.9|91992.9|92043.2|91993.2|92041.4|91991.4|31
1643861520000|2022-02-03 04:12:00|92042.8|91992.8|92046.5|91996.5|92046.7|91996.7|92042.6|91992.6|24
1643861530000|2022-02-03 04:12:10|92045.9|91995.9|92046.4|91996.4|92046.5|91996.5|92043.2|91993.2|35
1643861540000|2022-02-03 04:12:20|92046.1|91996.1|92047|91997|92047|91997|92046|91996|22
1643861550000|2022-02-03 04:12:30|92047.5|91997.5|92046.5|91996.5|92047.9|91997.9|92046.5|91996.5|17
1643861560000|2022-02-03 04:12:40|92046.6|91996.6|92047.4|91997.4|92047.7|91997.7|92046.4|91996.4|20
1643861570000|2022-02-03 04:12:50|92048.6|91998.6|92047.5|91997.5|92049|91999|92046.9|91996.9|14
1643861580000|2022-02-03 04:13:00|92047.7|91997.7|92046.3|91996.3|92047.8|91997.8|92046.3|91996.3|17
1643861590000|2022-02-03 04:13:10|92046.4|91996.4|92047|91997|92047.2|91997.2|92045.9|91995.9|12
1643861600000|2022-02-03 04:13:20|92046.5|91996.5|92049.2|91999.2|92049.2|91999.2|92046.3|91996.3|17
1643861610000|2022-02-03 04:13:30|92048.5|91998.5|92047.1|91997.1|92049|91999|92047|91997|14
1643861620000|2022-02-03 04:13:40|92048.5|91998.5|92046.6|91996.6|92048.6|91998.6|92045.9|91995.9|18
1643861630000|2022-02-03 04:13:50|92045.9|91995.9|92049.3|91999.3|92049.6|91999.6|92045.9|91995.9|20
1643861640000|2022-02-03 04:14:00|92048.7|91998.7|92053|92003|92053.2|92003.2|92048|91998|31
1643861650000|2022-02-03 04:14:10|92052.1|92002.1|92051.7|92001.7|92052.6|92002.6|92051.7|92001.7|9
1643861660000|2022-02-03 04:14:20|92052|92002|92053.7|92003.7|92055.9|92005.9|92051.3|92001.3|22
1643861670000|2022-02-03 04:14:30|92053.8|92003.8|92053.6|92003.6|92053.8|92003.8|92051.6|92001.6|10
1643861680000|2022-02-03 04:14:40|92051.3|92001.3|92052.8|92002.8|92053.4|92003.4|92051.3|92001.3|12
1643861690000|2022-02-03 04:14:50|92052.2|92002.2|92051.9|92001.9|92052.9|92002.9|92051.2|92001.2|26
1643861700000|2022-02-03 04:15:00|92051.8|92001.8|92046.7|91996.7|92054.7|92004.7|92046.7|91996.7|46
1643861710000|2022-02-03 04:15:10|92046.9|91996.9|92053.6|92003.6|92059|92009|92046.9|91996.9|38
1643861720000|2022-02-03 04:15:20|92053|92003|92051.3|92001.3|92053.3|92003.3|92051.3|92001.3|18
1643861730000|2022-02-03 04:15:30|92051.5|92001.5|92053.9|92003.9|92054.3|92004.3|92051.1|92001.1|28
1643861740000|2022-02-03 04:15:40|92053.5|92003.5|92052.2|92002.2|92053.6|92003.6|92052.2|92002.2|14
1643861750000|2022-02-03 04:15:50|92052.5|92002.5|92053.1|92003.1|92055.6|92005.6|92051.7|92001.7|20
1643861760000|2022-02-03 04:16:00|92052.9|92002.9|92058.8|92008.8|92058.8|92008.8|92051.9|92001.9|35
1643861770000|2022-02-03 04:16:10|92058.9|92008.9|92058|92008|92058.9|92008.9|92057.5|92007.5|28
1643861780000|2022-02-03 04:16:20|92057.8|92007.8|92057.7|92007.7|92058|92008|92057.1|92007.1|23
1643861790000|2022-02-03 04:16:30|92057.8|92007.8|92056.8|92006.8|92057.9|92007.9|92056.3|92006.3|22
1643861800000|2022-02-03 04:16:40|92057|92007|92055.4|92005.4|92059.8|92009.8|92055.4|92005.4|20
1643861810000|2022-02-03 04:16:50|92055.3|92005.3|92054.1|92004.1|92056|92006|92054.1|92004.1|20
1643861820000|2022-02-03 04:17:00|92054.3|92004.3|92055.9|92005.9|92057.6|92007.6|92054.1|92004.1|34
1643861830000|2022-02-03 04:17:10|92056.1|92006.1|92056.8|92006.8|92057.9|92007.9|92056|92006|45
1643861840000|2022-02-03 04:17:20|92056.3|92006.3|92054.5|92004.5|92056.9|92006.9|92054.5|92004.5|42
1643861850000|2022-02-03 04:17:30|92054.7|92004.7|92057.5|92007.5|92058.8|92008.8|92054.5|92004.5|25
1643861860000|2022-02-03 04:17:40|92057.1|92007.1|92057|92007|92057.3|92007.3|92056.7|92006.7|10
1643861870000|2022-02-03 04:17:50|92056.7|92006.7|92056.4|92006.4|92057.3|92007.3|92055.2|92005.2|15
1643861880000|2022-02-03 04:18:00|92056.3|92006.3|92056.8|92006.8|92057.8|92007.8|92055.8|92005.8|22
1643861890000|2022-02-03 04:18:10|92057.1|92007.1|92056.7|92006.7|92057.2|92007.2|92055.9|92005.9|21
1643861900000|2022-02-03 04:18:20|92056.8|92006.8|92055.4|92005.4|92058.5|92008.5|92054.4|92004.4|20
1643861910000|2022-02-03 04:18:30|92056.2|92006.2|92056.7|92006.7|92056.8|92006.8|92055.2|92005.2|16
1643861920000|2022-02-03 04:18:40|92056.9|92006.9|92057.5|92007.5|92060.5|92010.5|92056.3|92006.3|19
1643861930000|2022-02-03 04:18:50|92057.9|92007.9|92057.4|92007.4|92058.8|92008.8|92056.2|92006.2|16
1643861940000|2022-02-03 04:19:00|92057|92007|92056.8|92006.8|92057|92007|92056.1|92006.1|13
1643861950000|2022-02-03 04:19:10|92056.9|92006.9|92057.1|92007.1|92058.4|92008.4|92056.4|92006.4|19
1643861960000|2022-02-03 04:19:20|92057.2|92007.2|92060.3|92010.3|92069.8|92010.7|92057.1|91999.7|17
1643861970000|2022-02-03 04:19:30|92060.1|92010.1|92069.6|91999|92070.7|92010.1|92058.5|91998.2|12
1643861980000|2022-02-03 04:19:40|92070.6|91999.7|92060.4|92010.4|92070.9|92012.2|92060.1|91998.4|12
1643861990000|2022-02-03 04:19:50|92060.5|92010.5|92060|92010|92068.7|92010.5|92058.2|91998|19
1643862000000|2022-02-03 04:20:00|92060.1|92010.1|92061.7|92011.7|92062.3|92012.3|92059.8|92009.8|14
1643862010000|2022-02-03 04:20:10|92062|92012|92074.9|91996.9|92074.9|92012.2|92060|91996.7|8
1643862020000|2022-02-03 04:20:20|92075|91997|92060.9|92010.9|92075|92012.6|92060.6|91997|11
1643862030000|2022-02-03 04:20:30|92061.3|92011.3|92058.9|92008.9|92071.7|92011.3|92058.9|91999.5|13
1643862040000|2022-02-03 04:20:40|92059.8|92009.8|92061|92011|92063|92013|92059.8|92009.8|4
1643862050000|2022-02-03 04:20:50|92061.2|92011.2|92059.5|92009.5|92061.7|92011.7|92059.5|92009.5|14
1643862060000|2022-02-03 04:21:00|92059.3|92009.3|92060.6|92010.6|92060.6|92010.6|92059.2|92009.2|11
1643862070000|2022-02-03 04:21:10|92059.8|92009.8|92060.3|92010.3|92062.5|92012.5|92059.6|92009.6|18
1643862080000|2022-02-03 04:21:20|92060.4|92010.4|92061.2|92011.2|92061.2|92011.2|92060|92010|10
1643862090000|2022-02-03 04:21:30|92071.2|92000|92061.1|92011.1|92071.2|92011.6|92059.4|92000|11
1643862100000|2022-02-03 04:21:40|92061|92011|92057.7|92007.7|92061.2|92011.2|92057.4|92007.4|22
1643862110000|2022-02-03 04:21:50|92057.8|92007.8|92060.1|92010.1|92060.1|92010.1|92057.8|92007.8|18
1643862120000|2022-02-03 04:22:00|92060.2|92010.2|92061|92011|92061.7|92011.7|92059.8|92009.8|13
1643862130000|2022-02-03 04:22:10|92061.2|92011.2|92076.3|91997.5|92077|92014.4|92061.2|91997.5|6
1643862140000|2022-02-03 04:22:20|92075.1|91998|92075.2|91997.6|92075.2|91998.9|92071.7|91997.6|10
1643862150000|2022-02-03 04:22:30|92074.2|91998.2|92058.8|92008.8|92074.5|92009.7|92058.4|91998.2|20
1643862160000|2022-02-03 04:22:40|92058.6|92008.6|92071.4|92001.3|92071.4|92012.5|92058.6|92001.3|14
1643862170000|2022-02-03 04:22:50|92071.6|92001.5|92062.4|92012.4|92071.6|92015.1|92061.2|92001.5|17
1643862180000|2022-02-03 04:23:00|92062.5|92012.5|92064.2|92014.2|92064.6|92014.6|92062.4|92012.4|38
1643862190000|2022-02-03 04:23:10|92066.4|92016.4|92064.3|92014.3|92066.4|92016.4|92064.3|92014.3|15
1643862200000|2022-02-03 04:23:20|92064|92014|92064.1|92014.1|92074.4|92014.6|92063.5|92003.2|21
1643862210000|2022-02-03 04:23:30|92064|92014|92068.9|92018.9|92069.2|92019.2|92063.6|92013.6|25
1643862220000|2022-02-03 04:23:40|92068.8|92018.8|92072.6|92022.6|92072.6|92022.6|92068.7|92018.7|19
1643862230000|2022-02-03 04:23:50|92072.5|92022.5|92070.5|92020.5|92072.8|92022.8|92070.4|92020.4|36
1643862240000|2022-02-03 04:24:00|92071.3|92021.3|92071.4|92021.4|92072|92022|92070.8|92020.8|26
1643862250000|2022-02-03 04:24:10|92071.1|92021.1|92073.4|92023.4|92073.4|92023.4|92070.9|92020.9|26
1643862260000|2022-02-03 04:24:20|92073.7|92023.7|92075.9|92025.9|92077.6|92027.6|92070.7|92020.7|38
1643862270000|2022-02-03 04:24:30|92070.7|92020.7|92083.7|92012.4|92083.7|92022.9|92070.2|92012.4|17
1643862280000|2022-02-03 04:24:40|92071.3|92021.3|92078.4|92028.4|92084|92028.4|92071.3|92013.4|9
1643862290000|2022-02-03 04:24:50|92089.4|92018.8|92073.3|92023.3|92090.8|92023.6|92072.9|92015.3|9
1643862300000|2022-02-03 04:25:00|92073.2|92023.2|92073.7|92023.7|92093|92027.2|92072.7|92013.4|24
1643862310000|2022-02-03 04:25:10|92074.7|92024.7|92074.5|92024.5|92077|92027|92072.9|92022.9|15
1643862320000|2022-02-03 04:25:20|92075.6|92025.6|92073.7|92023.7|92075.8|92025.8|92073.6|92023.6|14
1643862330000|2022-02-03 04:25:30|92073.8|92023.8|92072.4|92022.4|92074.6|92024.6|92071.5|92021.5|25
1643862340000|2022-02-03 04:25:40|92073|92023|92072.7|92022.7|92073.5|92023.5|92071.5|92021.5|14
1643862350000|2022-02-03 04:25:50|92075.2|92025.2|92072.1|92022.1|92075.5|92025.5|92072.1|92022.1|23
1643862360000|2022-02-03 04:26:00|92070.1|92020.1|92071.4|92021.4|92072.8|92022.8|92069.1|92019.1|21
1643862370000|2022-02-03 04:26:10|92071.5|92021.5|92070.7|92020.7|92074.8|92024.8|92070.7|92020.7|29
1643862380000|2022-02-03 04:26:20|92070.4|92020.4|92071.7|92021.7|92072.7|92022.7|92070.4|92020.4|11
1643862390000|2022-02-03 04:26:30|92071.2|92021.2|92071.3|92021.3|92071.8|92021.8|92069.3|92019.3|10
1643862400000|2022-02-03 04:26:40|92072|92022|92073.9|92023.9|92077.5|92027.5|92071.1|92021.1|12
1643862410000|2022-02-03 04:26:50|92074.4|92024.4|92073.4|92023.4|92074.9|92024.9|92071.8|92021.8|15
1643862420000|2022-02-03 04:27:00|92072.6|92022.6|92073.4|92023.4|92075.6|92025.6|92072.6|92022.6|15
1643862430000|2022-02-03 04:27:10|92073.1|92023.1|92073.4|92023.4|92074.4|92024.4|92071.7|92021.7|18
1643862440000|2022-02-03 04:27:20|92073.2|92023.2|92075.4|92025.4|92077.3|92027.3|92072.6|92022.6|12
1643862450000|2022-02-03 04:27:30|92073.5|92023.5|92074.6|92024.6|92075.2|92025.2|92073.5|92023.5|19
1643862460000|2022-02-03 04:27:40|92075|92025|92073.4|92023.4|92075|92025|92073.2|92023.2|16
1643862470000|2022-02-03 04:27:50|92071.6|92021.6|92075.6|92025.6|92075.6|92025.6|92071|92021|23
1643862480000|2022-02-03 04:28:00|92074.9|92024.9|92073.5|92023.5|92075.5|92025.5|92073.2|92023.2|25
1643862490000|2022-02-03 04:28:10|92073.2|92023.2|92077.6|92027.6|92077.7|92027.7|92073.2|92023.2|15
1643862500000|2022-02-03 04:28:20|92076.8|92026.8|92075.4|92025.4|92077.5|92027.5|92075.4|92025.4|14
1643862510000|2022-02-03 04:28:30|92075.2|92025.2|92072.8|92022.8|92076.1|92026.1|92072.8|92022.8|16
1643862520000|2022-02-03 04:28:40|92072.5|92022.5|92073.7|92023.7|92074.1|92024.1|92072.5|92022.5|7
1643862530000|2022-02-03 04:28:50|92073.4|92023.4|92075.8|92025.8|92079.5|92029.5|92073.4|92023.4|11
1643862540000|2022-02-03 04:29:00|92074.7|92024.7|92069.9|92019.9|92074.8|92024.8|92066|92016|27
1643862550000|2022-02-03 04:29:10|92069.8|92019.8|92070.4|92020.4|92071.5|92021.5|92068.8|92018.8|15
1643862560000|2022-02-03 04:29:20|92070.6|92020.6|92071.2|92021.2|92074.6|92024.6|92070.6|92020.6|17
1643862570000|2022-02-03 04:29:30|92070.9|92020.9|92073.3|92023.3|92074.3|92024.3|92070.9|92020.9|18
1643862580000|2022-02-03 04:29:40|92073.2|92023.2|92073.1|92023.1|92074|92024|92072.7|92022.7|13
1643862590000|2022-02-03 04:29:50|92072.8|92022.8|92075.5|92025.5|92076.1|92026.1|92072.8|92022.8|16
1643862600000|2022-02-03 04:30:00|92075|92025|92071.5|92021.5|92075.1|92025.1|92070.3|92020.3|27
1643862610000|2022-02-03 04:30:10|92071.2|92021.2|92069.2|92019.2|92071.3|92021.3|92067.5|92017.5|23
1643862620000|2022-02-03 04:30:20|92068.8|92018.8|92063.4|92013.4|92069|92019|92061.2|92011.2|22
1643862630000|2022-02-03 04:30:30|92063.7|92013.7|92062.5|92012.5|92065.3|92015.3|92062.5|92012.5|25
1643862640000|2022-02-03 04:30:40|92063.5|92013.5|92063.2|92013.2|92063.5|92013.5|92061.5|92011.5|11
1643862650000|2022-02-03 04:30:50|92063.5|92013.5|92060.1|92010.1|92063.5|92013.5|92060.1|92010.1|19
1643862660000|2022-02-03 04:31:00|92059.9|92009.9|92060.5|92010.5|92061.2|92011.2|92059.9|92009.9|11
1643862670000|2022-02-03 04:31:10|92062.7|92012.7|92059|92009|92072.6|92012.7|92059|91999.1|17
1643862680000|2022-02-03 04:31:20|92058|92008|92054.8|92004.8|92066.3|92008|92054|91996.3|24
1643862690000|2022-02-03 04:31:30|92054.1|92004.1|92053.9|92003.9|92055.8|92005.8|92053.9|92003.9|19
1643862700000|2022-02-03 04:31:40|92054.3|92004.3|92052.9|92002.9|92054.6|92004.6|92052.3|92002.3|12
1643862710000|2022-02-03 04:31:50|92053.2|92003.2|92052.7|92002.7|92053.5|92003.5|92050.6|92000.6|13
1643862720000|2022-02-03 04:32:00|92051.7|92001.7|92056.5|92006.5|92057.3|92007.3|92050.2|92000.2|21
1643862730000|2022-02-03 04:32:10|92056.9|92006.9|92054.8|92004.8|92057.3|92007.3|92054.3|92004.3|11
1643862740000|2022-02-03 04:32:20|92054.6|92004.6|92057.5|92007.5|92057.6|92007.6|92054.6|92004.6|15
1643862750000|2022-02-03 04:32:30|92056.7|92006.7|92053.6|92003.6|92056.7|92006.7|92053.6|92003.6|25
1643862760000|2022-02-03 04:32:40|92053.2|92003.2|92048.5|91998.5|92053.7|92003.7|92048.3|91998.3|33
1643862770000|2022-02-03 04:32:50|92048.4|91998.4|92050.4|92000.4|92050.5|92000.5|92048.4|91998.4|25
1643862780000|2022-02-03 04:33:00|92050|92000|92051.4|92001.4|92052.3|92002.3|92049.8|91999.8|22
1643862790000|2022-02-03 04:33:10|92051|92001|92050.6|92000.6|92051.9|92001.9|92050.6|92000.6|13
1643862800000|2022-02-03 04:33:20|92050.3|92000.3|92048.5|91998.5|92053.8|92003.8|92048.5|91998.5|35
1643862810000|2022-02-03 04:33:30|92048.6|91998.6|92046.6|91996.6|92048.6|91998.6|92045.3|91995.3|33
1643862820000|2022-02-03 04:33:40|92046.7|91996.7|92047.1|91997.1|92047.8|91997.8|92046.1|91996.1|15
1643862830000|2022-02-03 04:33:50|92047.4|91997.4|92047.3|91997.3|92047.5|91997.5|92045.8|91995.8|13
1643862840000|2022-02-03 04:34:00|92046.2|91996.2|92048|91998|92049.7|91999.7|92045.3|91995.3|10
1643862850000|2022-02-03 04:34:10|92049|91999|92049|91999|92053.1|92003.1|92048.6|91998.6|15
1643862860000|2022-02-03 04:34:20|92047.9|91997.9|92048.6|91998.6|92049.9|91999.9|92047.9|91997.9|15
1643862870000|2022-02-03 04:34:30|92048.4|91998.4|92048.8|91998.8|92049.2|91999.2|92047.7|91997.7|12
1643862880000|2022-02-03 04:34:40|92047.8|91997.8|92049.8|91999.8|92051.6|92001.6|92047.8|91997.8|11
1643862890000|2022-02-03 04:34:50|92050.7|92000.7|92049.9|91999.9|92050.7|92000.7|92049.5|91999.5|9
1643862900000|2022-02-03 04:35:00|92049.8|91999.8|92051.2|92001.2|92052.3|92002.3|92049.7|91999.7|19
1643862910000|2022-02-03 04:35:10|92051.4|92001.4|92051.1|92001.1|92053.4|92003.4|92051|92001|13
1643862920000|2022-02-03 04:35:20|92052|92002|92052.6|92002.6|92053.3|92003.3|92052|92002|6
1643862930000|2022-02-03 04:35:30|92051.9|92001.9|92050.9|92000.9|92052.5|92002.5|92050.6|92000.6|17
1643862940000|2022-02-03 04:35:40|92050.3|92000.3|92052.1|92002.1|92052.1|92002.1|92050.3|92000.3|11
1643862950000|2022-02-03 04:35:50|92053.5|92003.5|92050.8|92000.8|92056.1|92006.1|92050.8|92000.8|9
1643862960000|2022-02-03 04:36:00|92052.6|92002.6|92050.8|92000.8|92052.6|92002.6|92050.3|92000.3|10
1643862970000|2022-02-03 04:36:10|92050.7|92000.7|92050.9|92000.9|92051.6|92001.6|92050.5|92000.5|17
1643862980000|2022-02-03 04:36:20|92050.5|92000.5|92051.3|92001.3|92052.4|92002.4|92047.7|91997.7|18
1643862990000|2022-02-03 04:36:30|92050|92000|92051.3|92001.3|92051.3|92001.3|92049.8|91999.8|12
1643863000000|2022-02-03 04:36:40|92051|92001|92051.9|92001.9|92053.9|92003.9|92051|92001|15
1643863010000|2022-02-03 04:36:50|92052.2|92002.2|92050.3|92000.3|92052.8|92002.8|92050.3|92000.3|17
1643863020000|2022-02-03 04:37:00|92050.4|92000.4|92050.3|92000.3|92051.3|92001.3|92049.8|91999.8|17
1643863030000|2022-02-03 04:37:10|92051|92001|92050.7|92000.7|92053.2|92003.2|92050.4|92000.4|18
1643863040000|2022-02-03 04:37:20|92051.2|92001.2|92049.9|91999.9|92052.4|92002.4|92049.9|91999.9|17
1643863050000|2022-02-03 04:37:30|92050|92000|92050.5|92000.5|92052|92002|92049.3|91999.3|20
1643863060000|2022-02-03 04:37:40|92050.1|92000.1|92050.5|92000.5|92051|92001|92048.6|91998.6|14
1643863070000|2022-02-03 04:37:50|92050.4|92000.4|92051.1|92001.1|92053.8|92003.8|92049|91999|17
1643863080000|2022-02-03 04:38:00|92050.9|92000.9|92052.2|92002.2|92054.2|92004.2|92050.1|92000.1|23
1643863090000|2022-02-03 04:38:10|92051.9|92001.9|92051.1|92001.1|92052|92002|92049.5|91999.5|14
1643863100000|2022-02-03 04:38:20|92051.5|92001.5|92049.4|91999.4|92051.9|92001.9|92049|91999|9
1643863110000|2022-02-03 04:38:30|92049.2|91999.2|92055.7|92005.7|92056.7|92006.7|92048.3|91998.3|27
1643863120000|2022-02-03 04:38:40|92055.9|92005.9|92055.7|92005.7|92055.9|92005.9|92054.4|92004.4|16
1643863130000|2022-02-03 04:38:50|92056.4|92006.4|92057.1|92007.1|92057.1|92007.1|92054.3|92004.3|11
1643863140000|2022-02-03 04:39:00|92056|92006|92055|92005|92056|92006|92054.9|92004.9|22
1643863150000|2022-02-03 04:39:10|92054.1|92004.1|92054.7|92004.7|92055.8|92005.8|92053.2|92003.2|22
1643863160000|2022-02-03 04:39:20|92056|92006|92053.3|92003.3|92056|92006|92053.3|92003.3|8
1643863170000|2022-02-03 04:39:30|92053|92003|92053.5|92003.5|92053.5|92003.5|92051.8|92001.8|19
1643863180000|2022-02-03 04:39:40|92053.8|92003.8|92053|92003|92054.5|92004.5|92051.1|92001.1|33
1643863190000|2022-02-03 04:39:50|92053.7|92003.7|92052.7|92002.7|92053.7|92003.7|92052.4|92002.4|18
1643863200000|2022-02-03 04:40:00|92052.5|92002.5|92052.6|92002.6|92053.3|92003.3|92051.4|92001.4|24
1643863210000|2022-02-03 04:40:10|92052.5|92002.5|92052.6|92002.6|92054|92004|92052|92002|29
1643863220000|2022-02-03 04:40:20|92052.8|92002.8|92053.2|92003.2|92053.8|92003.8|92052.1|92002.1|25
1643863230000|2022-02-03 04:40:30|92052.9|92002.9|92050.3|92000.3|92053.3|92003.3|92049.2|91999.2|8
1643863240000|2022-02-03 04:40:40|92049.2|91999.2|92051.2|92001.2|92051.4|92001.4|92049.2|91999.2|23
1643863250000|2022-02-03 04:40:50|92051.5|92001.5|92052.8|92002.8|92054.9|92004.9|92051.5|92001.5|20
1643863260000|2022-02-03 04:41:00|92053.4|92003.4|92052.8|92002.8|92053.4|92003.4|92051.9|92001.9|20
1643863270000|2022-02-03 04:41:10|92053|92003|92055.2|92005.2|92055.4|92005.4|92052.1|92002.1|10
1643863280000|2022-02-03 04:41:20|92054.8|92004.8|92053|92003|92054.8|92004.8|92052|92002|5
1643863290000|2022-02-03 04:41:30|92053.5|92003.5|92052.9|92002.9|92053.8|92003.8|92052|92002|12
1643863300000|2022-02-03 04:41:40|92053|92003|92052.8|92002.8|92053.6|92003.6|92051.9|92001.9|17
1643863310000|2022-02-03 04:41:50|92053.3|92003.3|92045.9|91995.9|92055.8|92005.8|92045.9|91995.9|20
1643863320000|2022-02-03 04:42:00|92044.6|91994.6|92047.8|91997.8|92049.6|91999.6|92044.6|91994.6|28
1643863330000|2022-02-03 04:42:10|92047.1|91997.1|92047.9|91997.9|92049|91999|92047|91997|19
1643863340000|2022-02-03 04:42:20|92047.4|91997.4|92050|92000|92050.5|92000.5|92047.4|91997.4|22
1643863350000|2022-02-03 04:42:30|92049.5|91999.5|92047|91997|92049.8|91999.8|92045.5|91995.5|28
1643863360000|2022-02-03 04:42:40|92047.1|91997.1|92046.8|91996.8|92047.5|91997.5|92046.6|91996.6|17
1643863370000|2022-02-03 04:42:50|92046.9|91996.9|92048.7|91998.7|92049.4|91999.4|92045.9|91995.9|15
1643863380000|2022-02-03 04:43:00|92048.4|91998.4|92050.9|92000.9|92051.6|92001.6|92047.8|91997.8|26
1643863390000|2022-02-03 04:43:10|92050.4|92000.4|92052.1|92002.1|92052.1|92002.1|92050.1|92000.1|14
1643863400000|2022-02-03 04:43:20|92052|92002|92051.8|92001.8|92053.6|92003.6|92051.7|92001.7|10
1643863410000|2022-02-03 04:43:30|92052.4|92002.4|92052.1|92002.1|92052.5|92002.5|92051|92001|20
1643863420000|2022-02-03 04:43:40|92052.9|92002.9|92050.7|92000.7|92053.4|92003.4|92050.7|92000.7|8
1643863430000|2022-02-03 04:43:50|92050.2|92000.2|92052.2|92002.2|92053.6|92003.6|92050.2|92000.2|12
1643863440000|2022-02-03 04:44:00|92051.9|92001.9|92050.5|92000.5|92051.9|92001.9|92049.3|91999.3|20
1643863450000|2022-02-03 04:44:10|92050.6|92000.6|92050.5|92000.5|92051.3|92001.3|92049.5|91999.5|37
1643863460000|2022-02-03 04:44:20|92050.6|92000.6|92049.7|91999.7|92052.1|92002.1|92049.7|91999.7|17
1643863470000|2022-02-03 04:44:30|92050.1|92000.1|92050.8|92000.8|92052.7|92002.7|92050|92000|17
1643863480000|2022-02-03 04:44:40|92050.7|92000.7|92051.3|92001.3|92051.3|92001.3|92050.2|92000.2|10
1643863490000|2022-02-03 04:44:50|92050.1|92000.1|92052.1|92002.1|92052.9|92002.9|92050|92000|7
1643863500000|2022-02-03 04:45:00|92048.6|91998.6|92048.9|91998.9|92049.9|91999.9|92048.6|91998.6|20
1643863510000|2022-02-03 04:45:10|92047.9|91997.9|92047|91997|92050.8|92000.8|92046.1|91996.1|26
1643863520000|2022-02-03 04:45:20|92047.2|91997.2|92048.1|91998.1|92048.7|91998.7|92046.6|91996.6|39
1643863530000|2022-02-03 04:45:30|92046.1|91996.1|92048.4|91998.4|92048.9|91998.9|92046.1|91996.1|30
1643863540000|2022-02-03 04:45:40|92048.2|91998.2|92053|92003|92053|92003|92048.2|91998.2|20
1643863550000|2022-02-03 04:45:50|92051.6|92001.6|92049.9|91999.9|92051.6|92001.6|92049.4|91999.4|15
1643863560000|2022-02-03 04:46:00|92049.7|91999.7|92049.4|91999.4|92050.9|92000.9|92048.8|91998.8|13
1643863570000|2022-02-03 04:46:10|92053.3|92003.3|92050|92000|92053.3|92003.3|92049.5|91999.5|19
1643863580000|2022-02-03 04:46:20|92051.2|92001.2|92054.3|92004.3|92054.9|92004.9|92049.7|91999.7|28
1643863590000|2022-02-03 04:46:30|92054.2|92004.2|92054.4|92004.4|92055.4|92005.4|92054.2|92004.2|15
1643863600000|2022-02-03 04:46:40|92055.2|92005.2|92056.2|92006.2|92056.8|92006.8|92055.2|92005.2|5
1643863610000|2022-02-03 04:46:50|92056.8|92006.8|92055.4|92005.4|92057|92007|92054.1|92004.1|16
1643863620000|2022-02-03 04:47:00|92055.6|92005.6|92053|92003|92055.6|92005.6|92052.8|92002.8|13
1643863630000|2022-02-03 04:47:10|92053.6|92003.6|92053.3|92003.3|92058.9|92008.9|92050.3|92000.3|26
1643863640000|2022-02-03 04:47:20|92053.4|92003.4|92052.9|92002.9|92054.1|92004.1|92051.4|92001.4|15
1643863650000|2022-02-03 04:47:30|92056.3|92006.3|92054|92004|92056.3|92006.3|92054|92004|15
1643863660000|2022-02-03 04:47:40|92054.1|92004.1|92054|92004|92055.6|92005.6|92054|92004|17
1643863670000|2022-02-03 04:47:50|92053.6|92003.6|92054.2|92004.2|92054.4|92004.4|92052.9|92002.9|16
1643863680000|2022-02-03 04:48:00|92053.8|92003.8|92054.4|92004.4|92057.4|92007.4|92053.5|92003.5|15
1643863690000|2022-02-03 04:48:10|92053.1|92003.1|92053.4|92003.4|92055.4|92005.4|92051.7|92001.7|12
1643863700000|2022-02-03 04:48:20|92057.5|92007.5|92056.2|92006.2|92057.7|92007.7|92055.9|92005.9|11
1643863710000|2022-02-03 04:48:30|92056.5|92006.5|92055.2|92005.2|92057.7|92007.7|92054.7|92004.7|16
1643863720000|2022-02-03 04:48:40|92053.8|92003.8|92058.5|92008.5|92058.5|92008.5|92053.7|92003.7|15
1643863730000|2022-02-03 04:48:50|92056.9|92006.9|92056|92006|92067.8|92007.4|92053.3|91990.8|16
1643863740000|2022-02-03 04:49:00|92055.4|92005.4|92051.2|92001.2|92056.4|92006.4|92050.1|92000.1|21
1643863750000|2022-02-03 04:49:10|92052|92002|92055.5|92005.5|92055.8|92005.8|92050.3|92000.3|18
1643863760000|2022-02-03 04:49:20|92055.2|92005.2|92056.4|92006.4|92056.4|92006.4|92055.2|92005.2|5
1643863770000|2022-02-03 04:49:30|92056.7|92006.7|92054.4|92004.4|92056.7|92006.7|92053.3|92003.3|12
1643863780000|2022-02-03 04:49:40|92055.2|92005.2|92055.2|92005.2|92055.2|92005.2|92054.1|92004.1|10
1643863790000|2022-02-03 04:49:50|92058.3|92008.3|92053.6|92003.6|92058.3|92008.3|92053.6|92003.6|13
1643863800000|2022-02-03 04:50:00|92053.8|92003.8|92053.8|92003.8|92056.9|92006.9|92053.6|92003.6|35
1643863810000|2022-02-03 04:50:10|92054.2|92004.2|92053.6|92003.6|92054.9|92004.9|92053.2|92003.2|7
1643863820000|2022-02-03 04:50:20|92054.2|92004.2|92054.4|92004.4|92056.1|92006.1|92053.3|92003.3|11
1643863830000|2022-02-03 04:50:30|92055.1|92005.1|92054.2|92004.2|92055.3|92005.3|92053.8|92003.8|13
1643863840000|2022-02-03 04:50:40|92054|92004|92063.2|91987.7|92063.2|92006.8|92051.2|91987.3|24
1643863850000|2022-02-03 04:50:50|92067.3|91992|92053.4|92003.4|92067.3|92003.8|92049|91990.2|20
1643863860000|2022-02-03 04:51:00|92053.2|92003.2|92053.8|92003.8|92055.9|92005.9|92053.1|92003.1|19
1643863870000|2022-02-03 04:51:10|92054.1|92004.1|92056.3|92006.3|92057.8|92007.8|92054.1|92004.1|11
1643863880000|2022-02-03 04:51:20|92056.6|92006.6|92056.8|92006.8|92057.3|92007.3|92056|92006|11
1643863890000|2022-02-03 04:51:30|92056.7|92006.7|92058.7|92008.7|92058.7|92008.7|92054.5|92004.5|16
1643863900000|2022-02-03 04:51:40|92058.5|92008.5|92057.5|92007.5|92058.6|92008.6|92053.8|92003.8|22
1643863910000|2022-02-03 04:51:50|92057.2|92007.2|92058.7|92008.7|92058.7|92008.7|92057.1|92007.1|11
1643863920000|2022-02-03 04:52:00|92057.2|92007.2|92063.9|92013.9|92063.9|92013.9|92056.8|92006.8|24
1643863930000|2022-02-03 04:52:10|92062.9|92012.9|92063.3|92013.3|92064.1|92014.1|92062.2|92012.2|6
1643863940000|2022-02-03 04:52:20|92061.8|92011.8|92064.3|92014.3|92065.2|92015.2|92061.8|92011.8|12
1643863950000|2022-02-03 04:52:30|92063.9|92013.9|92067|92017|92068.4|92018.4|92063.9|92013.9|25
1643863960000|2022-02-03 04:52:40|92066.8|92016.8|92069.6|92019.6|92072.1|92022.1|92066.8|92016.8|26
1643863970000|2022-02-03 04:52:50|92068.9|92018.9|92070.2|92020.2|92070.2|92020.2|92068.9|92018.9|7
1643863980000|2022-02-03 04:53:00|92069.8|92019.8|92068.6|92018.6|92070|92020|92068.5|92018.5|16
1643863990000|2022-02-03 04:53:10|92071.9|92021.9|92070.2|92020.2|92073|92023|92069.5|92019.5|11
1643864000000|2022-02-03 04:53:20|92071|92021|92066.2|92016.2|92072.9|92022.9|92064.7|92014.7|17
1643864010000|2022-02-03 04:53:30|92065.5|92015.5|92064.7|92014.7|92066.1|92016.1|92062.6|92012.6|20
1643864020000|2022-02-03 04:53:40|92064.8|92014.8|92061.5|92011.5|92065.2|92015.2|92061.5|92011.5|19
1643864030000|2022-02-03 04:53:50|92061.6|92011.6|92055.1|92005.1|92063.8|92012.5|92051.9|91993.1|32
1643864040000|2022-02-03 04:54:00|92054.3|92004.3|92053.6|92003.6|92055.6|92005.6|92053.6|92003.6|12
1643864050000|2022-02-03 04:54:10|92053.5|92003.5|92054.2|92004.2|92055.5|92005.5|92053.5|92003.5|16
1643864060000|2022-02-03 04:54:20|92054.4|92004.4|92057.4|92007.4|92058.3|92008.3|92054.4|92004.4|12
1643864070000|2022-02-03 04:54:30|92057.2|92007.2|92056.5|92006.5|92058.2|92008.2|92055.4|92005.4|11
1643864080000|2022-02-03 04:54:40|92056.4|92006.4|92055|92005|92059|92009|92054.2|92004.2|10
1643864090000|2022-02-03 04:54:50|92054.3|92004.3|92057.2|92007.2|92058.8|92008.8|92054.1|92004.1|17
1643864100000|2022-02-03 04:55:00|92055.9|92005.9|92058.5|92008.5|92058.5|92008.5|92055.6|92005.6|22
1643864110000|2022-02-03 04:55:10|92058|92008|92062.3|92012.3|92064.4|92014.4|92057.6|92007.6|46
1643864120000|2022-02-03 04:55:20|92061.5|92011.5|92062.4|92012.4|92063.8|92013.8|92061.4|92011.4|28
1643864130000|2022-02-03 04:55:30|92063.1|92013.1|92066.2|92016.2|92069.3|92019.3|92062.5|92012.5|31
1643864140000|2022-02-03 04:55:40|92066.7|92016.7|92069.1|92019.1|92069.3|92019.3|92066.2|92016.2|24
1643864150000|2022-02-03 04:55:50|92068|92018|92069.4|92019.4|92070.1|92020.1|92068|92018|15
1643864160000|2022-02-03 04:56:00|92069.1|92019.1|92068.9|92018.9|92073.2|92023.2|92068.3|92018.3|26
1643864170000|2022-02-03 04:56:10|92069.2|92019.2|92071.2|92021.2|92071.2|92021.2|92067.9|92017.9|14
1643864180000|2022-02-03 04:56:20|92071.5|92021.5|92077|92027|92078.9|92028.9|92069.5|92019.5|44
1643864190000|2022-02-03 04:56:30|92076.7|92026.7|92078.3|92028.3|92081.8|92031.8|92076.6|92026.6|26
1643864200000|2022-02-03 04:56:40|92080.3|92030.3|92079.7|92029.7|92082.2|92032.2|92078.3|92028.3|30
1643864210000|2022-02-03 04:56:50|92079.4|92029.4|92079.7|92029.7|92080.5|92030.5|92079.1|92029.1|18
1643864220000|2022-02-03 04:57:00|92079.8|92029.8|92082.6|92032.6|92083.1|92033.1|92079.8|92029.8|19
1643864230000|2022-02-03 04:57:10|92082.7|92032.7|92083.5|92033.5|92083.5|92033.5|92080.1|92030.1|21
1643864240000|2022-02-03 04:57:20|92083.2|92033.2|92083.3|92033.3|92084.2|92034.2|92081.9|92031.9|13
1643864250000|2022-02-03 04:57:30|92083.5|92033.5|92081.8|92031.8|92083.5|92033.5|92080.5|92030.5|20
1643864260000|2022-02-03 04:57:40|92081.9|92031.9|92083.4|92033.4|92083.4|92033.4|92081|92031|21
1643864270000|2022-02-03 04:57:50|92082.7|92032.7|92081.5|92031.5|92083.8|92033.8|92081.5|92031.5|14
1643864280000|2022-02-03 04:58:00|92080.9|92030.9|92084.7|92034.7|92084.7|92034.7|92080.8|92030.8|25
1643864290000|2022-02-03 04:58:10|92084.6|92034.6|92087.4|92037.4|92088.8|92038.8|92084.2|92034.2|36
1643864300000|2022-02-03 04:58:20|92088.6|92038.6|92090.2|92040.2|92090.5|92040.5|92088.4|92038.4|23
1643864310000|2022-02-03 04:58:30|92090.1|92040.1|92094.1|92044.1|92094.6|92044.6|92089.2|92039.2|25
1643864320000|2022-02-03 04:58:40|92094.5|92044.5|92097.4|92047.4|92098|92048|92093.8|92043.8|23
1643864330000|2022-02-03 04:58:50|92097.9|92047.9|92100.3|92050.3|92100.3|92050.3|92097.4|92047.4|17
1643864340000|2022-02-03 04:59:00|92100.1|92050.1|92102.5|92052.5|92102.5|92052.5|92097.3|92047.3|18
1643864350000|2022-02-03 04:59:10|92102.6|92052.6|92101.6|92051.6|92103.9|92053.9|92101|92051|25
1643864360000|2022-02-03 04:59:20|92102|92052|92104.8|92054.8|92105.3|92055.3|92101.4|92051.4|19
1643864370000|2022-02-03 04:59:30|92105.5|92055.5|92093.2|92043.2|92105.5|92055.5|92091.6|92041.6|39
1643864380000|2022-02-03 04:59:40|92095.6|92045.6|92099.2|92049.2|92099.2|92049.2|92094.4|92044.4|23
1643864390000|2022-02-03 04:59:50|92099.4|92049.4|92091.8|92041.8|92102.1|92052.1|92091.8|92041.8|31
1643864400000|2022-02-03 05:00:00|92090.3|92040.3|92088.5|92038.5|92093.9|92043.9|92086.5|92036.5|50
1643864410000|2022-02-03 05:00:10|92088.2|92038.2|92086.1|92036.1|92089.9|92039.9|92086.1|92036.1|20
1643864420000|2022-02-03 05:00:20|92085.9|92035.9|92088.3|92038.3|92090.2|92040.2|92085.9|92035.9|34
1643864430000|2022-02-03 05:00:30|92088.4|92038.4|92097.8|92047.8|92097.8|92047.8|92087.1|92037.1|19
1643864440000|2022-02-03 05:00:40|92094.6|92044.6|92094.4|92044.4|92096.1|92046.1|92088.2|92038.2|44
1643864450000|2022-02-03 05:00:50|92094.5|92044.5|92089.8|92039.8|92095.7|92045.7|92089.1|92039.1|25
1643864460000|2022-02-03 05:01:00|92089.4|92039.4|92079.2|92029.2|92090.2|92040.2|92078.3|92028.3|27
1643864470000|2022-02-03 05:01:10|92079.9|92029.9|92081.9|92031.9|92083.3|92033.3|92079.9|92029.9|23
1643864480000|2022-02-03 05:01:20|92081.7|92031.7|92082.4|92032.4|92082.8|92032.8|92081.2|92031.2|9
1643864490000|2022-02-03 05:01:30|92081.8|92031.8|92080|92030|92082.2|92032.2|92079.5|92029.5|16
1643864500000|2022-02-03 05:01:40|92079.9|92029.9|92075|92025|92079.9|92029.9|92073.4|92023.4|31
1643864510000|2022-02-03 05:01:50|92074.6|92024.6|92077.4|92027.4|92078.6|92028.6|92074.6|92024.6|20
1643864520000|2022-02-03 05:02:00|92077.6|92027.6|92076.6|92026.6|92077.6|92027.6|92075.8|92025.8|21
1643864530000|2022-02-03 05:02:10|92076.9|92026.9|92077.4|92027.4|92077.8|92027.8|92076.1|92026.1|13
1643864540000|2022-02-03 05:02:20|92081.1|92031.1|92076.6|92026.6|92081.1|92031.1|92076|92026|21
1643864550000|2022-02-03 05:02:30|92076.8|92026.8|92074.4|92024.4|92076.8|92026.8|92074.2|92024.2|13
1643864560000|2022-02-03 05:02:40|92074.7|92024.7|92077.4|92027.4|92078.2|92028.2|92074.7|92024.7|15
1643864570000|2022-02-03 05:02:50|92077.6|92027.6|92076.9|92026.9|92077.9|92027.9|92076|92026|13
1643864580000|2022-02-03 05:03:00|92076.7|92026.7|92081|92031|92081.2|92031.2|92076|92026|19
1643864590000|2022-02-03 05:03:10|92080.8|92030.8|92080.3|92030.3|92085.9|92035.9|92080.2|92030.2|30
1643864600000|2022-02-03 05:03:20|92082.8|92032.8|92081.5|92031.5|92082.8|92032.8|92080.5|92030.5|12
1643864610000|2022-02-03 05:03:30|92080.9|92030.9|92082.4|92032.4|92083.6|92033.6|92078.3|92028.3|36
1643864620000|2022-02-03 05:03:40|92082.5|92032.5|92083.3|92033.3|92083.5|92033.5|92080.9|92030.9|18
1643864630000|2022-02-03 05:03:50|92083.2|92033.2|92086.5|92036.5|92087|92037|92082.9|92032.9|32
1643864640000|2022-02-03 05:04:00|92086.6|92036.6|92087.6|92037.6|92090.6|92040.6|92086.2|92036.2|33
1643864650000|2022-02-03 05:04:10|92087.8|92037.8|92089.4|92039.4|92089.4|92039.4|92087.2|92037.2|9
1643864660000|2022-02-03 05:04:20|92088.5|92038.5|92090.7|92040.7|92092.1|92042.1|92088.5|92038.5|19
1643864670000|2022-02-03 05:04:30|92091.1|92041.1|92089.8|92039.8|92091.9|92041.9|92088|92038|23
1643864680000|2022-02-03 05:04:40|92088.9|92038.9|92092.4|92042.4|92092.4|92042.4|92088.1|92038.1|11
1643864690000|2022-02-03 05:04:50|92091|92041|92086.6|92036.6|92091|92041|92086.5|92036.5|20
1643864700000|2022-02-03 05:05:00|92086.9|92036.9|92087.6|92037.6|92088.8|92038.8|92086.7|92036.7|17
1643864710000|2022-02-03 05:05:10|92087.8|92037.8|92087.3|92037.3|92089.3|92039.3|92087.3|92037.3|17
1643864720000|2022-02-03 05:05:20|92087.5|92037.5|92088.6|92038.6|92088.6|92038.6|92087.3|92037.3|10
1643864730000|2022-02-03 05:05:30|92088.5|92038.5|92086.9|92036.9|92089.5|92039.5|92086.3|92036.3|24
1643864740000|2022-02-03 05:05:40|92087.3|92037.3|92087.8|92037.8|92089.2|92039.2|92086.3|92036.3|11
1643864750000|2022-02-03 05:05:50|92086.4|92036.4|92086.2|92036.2|92087.8|92037.8|92085.3|92035.3|23
1643864760000|2022-02-03 05:06:00|92085.8|92035.8|92089.2|92039.2|92090.8|92040.8|92085.5|92035.5|22
1643864770000|2022-02-03 05:06:10|92089.8|92039.8|92089.2|92039.2|92089.9|92039.9|92089.2|92039.2|7
1643864780000|2022-02-03 05:06:20|92090.3|92040.3|92089.9|92039.9|92092.3|92042.3|92089.4|92039.4|11
1643864790000|2022-02-03 05:06:30|92090.2|92040.2|92090.8|92040.8|92090.8|92040.8|92088.5|92038.5|14
1643864800000|2022-02-03 05:06:40|92090.4|92040.4|92089.1|92039.1|92091.5|92041.5|92089.1|92039.1|8
1643864810000|2022-02-03 05:06:50|92090.3|92040.3|92090.8|92040.8|92093.7|92043.7|92088.8|92038.8|14
1643864820000|2022-02-03 05:07:00|92090.4|92040.4|92091.3|92041.3|92091.4|92041.4|92089|92039|18
1643864830000|2022-02-03 05:07:10|92091.2|92041.2|92090.9|92040.9|92091.2|92041.2|92090|92040|12
1643864840000|2022-02-03 05:07:20|92092.6|92042.6|92091|92041|92092.8|92042.8|92090.7|92040.7|5
1643864850000|2022-02-03 05:07:30|92090.5|92040.5|92088.7|92038.7|92105.1|92040.8|92088.4|92028.7|16
1643864860000|2022-02-03 05:07:40|92088.4|92038.4|92088.4|92038.4|92089.6|92039.6|92087.2|92037.2|12
1643864870000|2022-02-03 05:07:50|92088.3|92038.3|92090.2|92040.2|92091.4|92041.4|92088.3|92038.3|21
1643864880000|2022-02-03 05:08:00|92089.6|92039.6|92086.4|92036.4|92090|92040|92086.4|92036.4|18
1643864890000|2022-02-03 05:08:10|92086.3|92036.3|92086|92036|92086.9|92036.9|92084.5|92034.5|14
1643864900000|2022-02-03 05:08:20|92085.9|92035.9|92086.2|92036.2|92086.3|92036.3|92085.2|92035.2|13
1643864910000|2022-02-03 05:08:30|92085.9|92035.9|92084.7|92034.7|92086.4|92036.4|92084|92034|10
1643864920000|2022-02-03 05:08:40|92084.6|92034.6|92086.2|92036.2|92087|92037|92084.6|92034.6|18
1643864930000|2022-02-03 05:08:50|92086.3|92036.3|92081.5|92031.5|92086.3|92036.3|92081.5|92031.5|27
1643864940000|2022-02-03 05:09:00|92081.4|92031.4|92082.6|92032.6|92082.6|92032.6|92081.3|92031.3|14
1643864950000|2022-02-03 05:09:10|92081.6|92031.6|92082|92032|92084.1|92034.1|92081.6|92031.6|18
1643864960000|2022-02-03 05:09:20|92081.5|92031.5|92082.1|92032.1|92083.1|92033.1|92080.3|92030.3|18
1643864970000|2022-02-03 05:09:30|92080.4|92030.4|92082.5|92032.5|92083.4|92033.4|92079.7|92029.7|11
1643864980000|2022-02-03 05:09:40|92082.2|92032.2|92082.4|92032.4|92082.8|92032.8|92081.6|92031.6|13
1643864990000|2022-02-03 05:09:50|92083|92033|92079.9|92029.9|92083.1|92033.1|92079.8|92029.8|25
1643865000000|2022-02-03 05:10:00|92079.6|92029.6|92081.7|92031.7|92082.3|92032.3|92079.1|92029.1|15
1643865010000|2022-02-03 05:10:10|92081.8|92031.8|92078.4|92028.4|92081.8|92031.8|92078.1|92028.1|16
1643865020000|2022-02-03 05:10:20|92078.5|92028.5|92077.7|92027.7|92082.3|92032.3|92073.3|92023.3|40
1643865030000|2022-02-03 05:10:30|92075.5|92025.5|92075|92025|92077.5|92027.5|92074.1|92024.1|23
1643865040000|2022-02-03 05:10:40|92075.1|92025.1|92071|92021|92075.2|92025.2|92068.1|92018.1|28
1643865050000|2022-02-03 05:10:50|92069.6|92019.6|92074.1|92024.1|92074.2|92024.2|92069.6|92019.6|23
1643865060000|2022-02-03 05:11:00|92073.8|92023.8|92074.2|92024.2|92074.2|92024.2|92073.1|92023.1|9
1643865070000|2022-02-03 05:11:10|92073.9|92023.9|92073.6|92023.6|92074.1|92024.1|92073|92023|14
1643865080000|2022-02-03 05:11:20|92073.8|92023.8|92074.7|92024.7|92077.9|92027.9|92073.8|92023.8|11
1643865090000|2022-02-03 05:11:30|92074.4|92024.4|92074.2|92024.2|92075.2|92025.2|92073.8|92023.8|9
1643865100000|2022-02-03 05:11:40|92074.4|92024.4|92073.7|92023.7|92074.5|92024.5|92073.1|92023.1|16
1643865110000|2022-02-03 05:11:50|92077.2|92027.2|92074.2|92024.2|92077.2|92027.2|92074.2|92024.2|16
1643865120000|2022-02-03 05:12:00|92073.9|92023.9|92072.8|92022.8|92075.2|92025.2|92072.6|92022.6|21
1643865130000|2022-02-03 05:12:10|92072.9|92022.9|92073.9|92023.9|92074.3|92024.3|92072.6|92022.6|19
1643865140000|2022-02-03 05:12:20|92074.4|92024.4|92075.3|92025.3|92076.3|92026.3|92074.4|92024.4|13
1643865150000|2022-02-03 05:12:30|92075|92025|92076.2|92026.2|92078.9|92028.9|92074.9|92024.9|23
1643865160000|2022-02-03 05:12:40|92076.1|92026.1|92078|92028|92078|92028|92076.1|92026.1|17
1643865170000|2022-02-03 05:12:50|92077.2|92027.2|92078.1|92028.1|92078.8|92028.8|92077.2|92027.2|9
1643865180000|2022-02-03 05:13:00|92077.7|92027.7|92073.6|92023.6|92078.3|92028.3|92073.5|92023.5|14
1643865190000|2022-02-03 05:13:10|92076.8|92026.8|92074.1|92024.1|92077.4|92027.4|92073.3|92023.3|11
1643865200000|2022-02-03 05:13:20|92073.9|92023.9|92074.9|92024.9|92075.2|92025.2|92073.4|92023.4|9
1643865210000|2022-02-03 05:13:30|92074.4|92024.4|92074.2|92024.2|92074.8|92024.8|92073.2|92023.2|13
1643865220000|2022-02-03 05:13:40|92076.7|92026.7|92072.2|92022.2|92076.7|92026.7|92072.2|92022.2|18
1643865230000|2022-02-03 05:13:50|92071.9|92021.9|92070.6|92020.6|92073|92023|92070.6|92020.6|20
1643865240000|2022-02-03 05:14:00|92070.7|92020.7|92074.9|92024.9|92076.5|92026.5|92070.5|92020.5|22
1643865250000|2022-02-03 05:14:10|92075|92025|92073.6|92023.6|92075|92025|92071.7|92021.7|17
1643865260000|2022-02-03 05:14:20|92073.4|92023.4|92075.4|92025.4|92077.6|92027.6|92072.6|92022.6|26
1643865270000|2022-02-03 05:14:30|92076.2|92026.2|92073.7|92023.7|92077.7|92027.7|92073.2|92023.2|20
1643865280000|2022-02-03 05:14:40|92073.8|92023.8|92075.7|92025.7|92076.3|92026.3|92073.8|92023.8|19
1643865290000|2022-02-03 05:14:50|92075.6|92025.6|92076.2|92026.2|92076.3|92026.3|92075.2|92025.2|14
1643865300000|2022-02-03 05:15:00|92076|92026|92084.9|92034.9|92084.9|92034.9|92074.5|92024.5|52
1643865310000|2022-02-03 05:15:10|92084.7|92034.7|92079.9|92029.9|92084.9|92034.9|92079.9|92029.9|29
1643865320000|2022-02-03 05:15:20|92080|92030|92073.6|92023.6|92080.9|92030.9|92073.3|92023.3|27
1643865330000|2022-02-03 05:15:30|92073.5|92023.5|92073.9|92023.9|92076.6|92026.6|92073.5|92023.5|29
1643865340000|2022-02-03 05:15:40|92073.7|92023.7|92074.8|92024.8|92076.5|92026.5|92073.7|92023.7|32
1643865350000|2022-02-03 05:15:50|92074.4|92024.4|92075.2|92025.2|92075.3|92025.3|92074.4|92024.4|13
1643865360000|2022-02-03 05:16:00|92073.9|92023.9|92075.3|92025.3|92076.6|92026.6|92073.1|92023.1|33
1643865370000|2022-02-03 05:16:10|92076|92026|92075|92025|92076.5|92026.5|92074.8|92024.8|18
1643865380000|2022-02-03 05:16:20|92075.8|92025.8|92074.5|92024.5|92077.9|92027.9|92074.2|92024.2|22
1643865390000|2022-02-03 05:16:30|92074.1|92024.1|92076|92026|92078|92028|92074.1|92024.1|23
1643865400000|2022-02-03 05:16:40|92075.8|92025.8|92076.1|92026.1|92076.4|92026.4|92075.3|92025.3|20
1643865410000|2022-02-03 05:16:50|92075.9|92025.9|92076.4|92026.4|92079.1|92029.1|92075.9|92025.9|18
1643865420000|2022-02-03 05:17:00|92076.2|92026.2|92075.5|92025.5|92076.3|92026.3|92073.3|92023.3|20
1643865430000|2022-02-03 05:17:10|92074.5|92024.5|92074.4|92024.4|92077.1|92027.1|92074.2|92024.2|28
1643865440000|2022-02-03 05:17:20|92074.5|92024.5|92074|92024|92075.2|92025.2|92071.9|92021.9|23
1643865450000|2022-02-03 05:17:30|92075.9|92025.9|92071.7|92021.7|92076.3|92026.3|92071.5|92021.5|35
1643865460000|2022-02-03 05:17:40|92072.1|92022.1|92067.2|92017.2|92072.3|92022.3|92067.1|92017.1|26
1643865470000|2022-02-03 05:17:50|92067.5|92017.5|92068.2|92018.2|92069|92019|92066.9|92016.9|29
1643865480000|2022-02-03 05:18:00|92068.3|92018.3|92068.1|92018.1|92068.6|92018.6|92067.8|92017.8|16
1643865490000|2022-02-03 05:18:10|92067.6|92017.6|92067.3|92017.3|92069.7|92019.7|92065.6|92015.6|22
1643865500000|2022-02-03 05:18:20|92067.4|92017.4|92073.1|92023.1|92074.3|92024.3|92067.3|92017.3|24
1643865510000|2022-02-03 05:18:30|92073.5|92023.5|92071.3|92021.3|92074.4|92024.4|92070.9|92020.9|21
1643865520000|2022-02-03 05:18:40|92072.3|92022.3|92073|92023|92073.4|92023.4|92070.4|92020.4|24
1643865530000|2022-02-03 05:18:50|92071.7|92021.7|92074.1|92024.1|92074.8|92024.8|92070.6|92020.6|24
1643865540000|2022-02-03 05:19:00|92074.3|92024.3|92073.5|92023.5|92074.7|92024.7|92073.3|92023.3|20
1643865550000|2022-02-03 05:19:10|92073.3|92023.3|92075.2|92025.2|92075.8|92025.8|92072.9|92022.9|11
1643865560000|2022-02-03 05:19:20|92075.7|92025.7|92071.1|92021.1|92075.7|92025.7|92070.8|92020.8|22
1643865570000|2022-02-03 05:19:30|92071.7|92021.7|92073.5|92023.5|92073.5|92023.5|92070.9|92020.9|21
1643865580000|2022-02-03 05:19:40|92074.3|92024.3|92069.5|92019.5|92075|92025|92069.5|92019.5|21
1643865590000|2022-02-03 05:19:50|92070.5|92020.5|92066.8|92016.8|92071.6|92021.6|92066.3|92016.3|26
1643865600000|2022-02-03 05:20:00|92066.3|92016.3|92064.2|92014.2|92069.6|92019.6|92059.5|92009.5|41
1643865610000|2022-02-03 05:20:10|92064.8|92014.8|92065.8|92015.8|92066.7|92016.7|92063.3|92013.3|21
1643865620000|2022-02-03 05:20:20|92065.9|92015.9|92064.7|92014.7|92066.4|92016.4|92061|92011|33
1643865630000|2022-02-03 05:20:30|92065.4|92015.4|92065.6|92015.6|92066.7|92016.7|92064.7|92014.7|30
1643865640000|2022-02-03 05:20:40|92065.7|92015.7|92067.5|92017.5|92068.2|92018.2|92065.4|92015.4|21
1643865650000|2022-02-03 05:20:50|92068.4|92018.4|92065.8|92015.8|92068.4|92018.4|92065.2|92015.2|24
1643865660000|2022-02-03 05:21:00|92062.5|92012.5|92065.2|92015.2|92072.7|92022.7|92062.5|92012.5|51
1643865670000|2022-02-03 05:21:10|92065.7|92015.7|92068.1|92018.1|92069.5|92019.5|92064.4|92014.4|37
1643865680000|2022-02-03 05:21:20|92067.8|92017.8|92066.4|92016.4|92067.8|92017.8|92066.1|92016.1|16
1643865690000|2022-02-03 05:21:30|92066.6|92016.6|92062.5|92012.5|92068|92018|92062.1|92012.1|15
1643865700000|2022-02-03 05:21:40|92062.1|92012.1|92061.4|92011.4|92064.2|92014.2|92060.7|92010.7|29
1643865710000|2022-02-03 05:21:50|92061|92011|92057.3|92007.3|92062.3|92012.3|92057.3|92007.3|34
1643865720000|2022-02-03 05:22:00|92057.4|92007.4|92057|92007|92057.9|92007.9|92053.5|92003.5|34
1643865730000|2022-02-03 05:22:10|92055.1|92005.1|92065.5|92015.5|92065.7|92015.7|92054.8|92004.8|27
1643865740000|2022-02-03 05:22:20|92064.8|92014.8|92064|92014|92065.9|92015.9|92063.2|92013.2|25
1643865750000|2022-02-03 05:22:30|92064.5|92014.5|92066.8|92016.8|92067.2|92017.2|92063.9|92013.9|20
1643865760000|2022-02-03 05:22:40|92066.5|92016.5|92065.3|92015.3|92066.6|92016.6|92064.3|92014.3|14
1643865770000|2022-02-03 05:22:50|92064.3|92014.3|92063.1|92013.1|92064.3|92014.3|92062.4|92012.4|19
1643865780000|2022-02-03 05:23:00|92063.5|92013.5|92065.6|92015.6|92065.6|92015.6|92063|92013|16
1643865790000|2022-02-03 05:23:10|92064.8|92014.8|92063.1|92013.1|92065.1|92015.1|92062.7|92012.7|14
1643865800000|2022-02-03 05:23:20|92063.8|92013.8|92064.3|92014.3|92064.7|92014.7|92062.7|92012.7|23
1643865810000|2022-02-03 05:23:30|92064.4|92014.4|92062|92012|92064.7|92014.7|92062|92012|21
1643865820000|2022-02-03 05:23:40|92062.2|92012.2|92061.3|92011.3|92062.2|92012.2|92058.8|92008.8|13
1643865830000|2022-02-03 05:23:50|92061.1|92011.1|92061.7|92011.7|92063|92013|92060.5|92010.5|13
1643865840000|2022-02-03 05:24:00|92061.3|92011.3|92059.8|92009.8|92061.8|92011.8|92059.8|92009.8|16
1643865850000|2022-02-03 05:24:10|92060.6|92010.6|92062.4|92012.4|92062.9|92012.9|92059.2|92009.2|11
1643865860000|2022-02-03 05:24:20|92062|92012|92061.8|92011.8|92063.1|92013.1|92060.2|92010.2|18
1643865870000|2022-02-03 05:24:30|92062.3|92012.3|92066.1|92016.1|92066.4|92016.4|92062.1|92012.1|22
1643865880000|2022-02-03 05:24:40|92066.4|92016.4|92069.8|92019.8|92071|92021|92064.3|92014.3|19
1643865890000|2022-02-03 05:24:50|92069.4|92019.4|92071|92021|92071.3|92021.3|92068.9|92018.9|25
1643865900000|2022-02-03 05:25:00|92069.9|92019.9|92071.6|92021.6|92072.8|92022.8|92069.9|92019.9|11
1643865910000|2022-02-03 05:25:10|92071.8|92021.8|92070.3|92020.3|92071.8|92021.8|92070.3|92020.3|16
1643865920000|2022-02-03 05:25:20|92070.8|92020.8|92068.3|92018.3|92071|92021|92067.2|92017.2|15
1643865930000|2022-02-03 05:25:30|92068.2|92018.2|92068.2|92018.2|92068.7|92018.7|92067.8|92017.8|5
1643865940000|2022-02-03 05:25:40|92069|92019|92071.1|92021.1|92071.3|92021.3|92068|92018|21
1643865950000|2022-02-03 05:25:50|92070.8|92020.8|92072.4|92022.4|92073.1|92023.1|92068.9|92018.9|23
1643865960000|2022-02-03 05:26:00|92071.9|92021.9|92074.6|92024.6|92075.6|92025.6|92071.5|92021.5|22
1643865970000|2022-02-03 05:26:10|92074.8|92024.8|92073.2|92023.2|92074.9|92024.9|92073.2|92023.2|16
1643865980000|2022-02-03 05:26:20|92074.4|92024.4|92077.2|92027.2|92077.2|92027.2|92073.7|92023.7|16
1643865990000|2022-02-03 05:26:30|92076.4|92026.4|92075.3|92025.3|92076.4|92026.4|92073.1|92023.1|14
1643866000000|2022-02-03 05:26:40|92075.8|92025.8|92072.5|92022.5|92076.6|92026.6|92072|92022|22
1643866010000|2022-02-03 05:26:50|92072.7|92022.7|92075|92025|92077.7|92027.7|92072.7|92022.7|17
1643866020000|2022-02-03 05:27:00|92074.1|92024.1|92072.7|92022.7|92075.7|92025.7|92071.6|92021.6|18
1643866030000|2022-02-03 05:27:10|92073.3|92023.3|92073.6|92023.6|92074.1|92024.1|92071.6|92021.6|16
1643866040000|2022-02-03 05:27:20|92073.1|92023.1|92075.8|92025.8|92077.7|92027.7|92072.7|92022.7|26
1643866050000|2022-02-03 05:27:30|92076|92026|92075.1|92025.1|92078|92028|92074.7|92024.7|16
1643866060000|2022-02-03 05:27:40|92074.9|92024.9|92073.9|92023.9|92074.9|92024.9|92072.5|92022.5|23
1643866070000|2022-02-03 05:27:50|92075|92025|92074.4|92024.4|92075.4|92025.4|92072.8|92022.8|21
1643866080000|2022-02-03 05:28:00|92074|92024|92077.2|92027.2|92077.2|92027.2|92073.9|92023.9|19
1643866090000|2022-02-03 05:28:10|92077.6|92027.6|92076.3|92026.3|92078|92028|92075.3|92025.3|17
1643866100000|2022-02-03 05:28:20|92077.6|92027.6|92076.4|92026.4|92078.5|92028.5|92076.4|92026.4|11
1643866110000|2022-02-03 05:28:30|92076.7|92026.7|92078.3|92028.3|92078.3|92028.3|92074.6|92024.6|12
1643866120000|2022-02-03 05:28:40|92077.9|92027.9|92076.1|92026.1|92078.7|92028.7|92074.6|92024.6|17
1643866130000|2022-02-03 05:28:50|92075.8|92025.8|92079.3|92029.3|92080.9|92030.9|92075.1|92025.1|18
1643866140000|2022-02-03 05:29:00|92078.9|92028.9|92076.9|92026.9|92097.1|92030.2|92073.9|92009.1|32
1643866150000|2022-02-03 05:29:10|92077|92027|92078.2|92028.2|92078.2|92028.2|92074.4|92024.4|25
1643866160000|2022-02-03 05:29:20|92078.4|92028.4|92075.1|92025.1|92078.4|92028.4|92075.1|92025.1|28
1643866170000|2022-02-03 05:29:30|92074.9|92024.9|92075.9|92025.9|92077.9|92027.9|92074.2|92024.2|26
1643866180000|2022-02-03 05:29:40|92076.1|92026.1|92076.2|92026.2|92078.7|92028.7|92075.3|92025.3|25
1643866190000|2022-02-03 05:29:50|92076.1|92026.1|92068.2|92018.2|92078.3|92028.3|92068.2|92018.2|35
1643866200000|2022-02-03 05:30:00|92068.6|92018.6|92066.1|92016.1|92069.6|92019.6|92063.7|92013.7|39
1643866210000|2022-02-03 05:30:10|92065.9|92015.9|92065.2|92015.2|92067|92017|92065.1|92015.1|17
1643866220000|2022-02-03 05:30:20|92065.4|92015.4|92066.2|92016.2|92067.1|92017.1|92063.8|92013.8|18
1643866230000|2022-02-03 05:30:30|92066.4|92016.4|92065.9|92015.9|92066.5|92016.5|92065.2|92015.2|20
1643866240000|2022-02-03 05:30:40|92066.3|92016.3|92065|92015|92068.4|92018.4|92064.9|92014.9|16
1643866250000|2022-02-03 05:30:50|92065.2|92015.2|92065.9|92015.9|92066.3|92016.3|92063.8|92013.8|34
1643866260000|2022-02-03 05:31:00|92066.1|92016.1|92070.1|92020.1|92070.5|92020.5|92065.6|92015.6|25
1643866270000|2022-02-03 05:31:10|92069.9|92019.9|92071.3|92021.3|92071.6|92021.6|92069.9|92019.9|15
1643866280000|2022-02-03 05:31:20|92071.2|92021.2|92072.3|92022.3|92072.5|92022.5|92070.6|92020.6|23
1643866290000|2022-02-03 05:31:30|92072.2|92022.2|92071.6|92021.6|92072.7|92022.7|92071.6|92021.6|13
1643866300000|2022-02-03 05:31:40|92071.8|92021.8|92072.3|92022.3|92073|92023|92070.8|92020.8|23
1643866310000|2022-02-03 05:31:50|92071.9|92021.9|92072|92022|92073.6|92023.6|92071.6|92021.6|22
1643866320000|2022-02-03 05:32:00|92071.8|92021.8|92073.5|92023.5|92073.7|92023.7|92071.5|92021.5|17
1643866330000|2022-02-03 05:32:10|92073.8|92023.8|92074.9|92024.9|92075.5|92025.5|92073.2|92023.2|20
1643866340000|2022-02-03 05:32:20|92074.7|92024.7|92073.8|92023.8|92074.7|92024.7|92073.3|92023.3|19
1643866350000|2022-02-03 05:32:30|92073.2|92023.2|92075.1|92025.1|92075.6|92025.6|92073.2|92023.2|15
1643866360000|2022-02-03 05:32:40|92074.6|92024.6|92071.9|92021.9|92075|92025|92071.9|92021.9|24
1643866370000|2022-02-03 05:32:50|92072.1|92022.1|92073.4|92023.4|92074.2|92024.2|92071.7|92021.7|24
1643866380000|2022-02-03 05:33:00|92072.9|92022.9|92072.1|92022.1|92072.9|92022.9|92071.3|92021.3|16
1643866390000|2022-02-03 05:33:10|92071.9|92021.9|92071.2|92021.2|92074.1|92024.1|92071.2|92021.2|22
1643866400000|2022-02-03 05:33:20|92069.9|92019.9|92071.8|92021.8|92072.7|92022.7|92069.5|92019.5|16
1643866410000|2022-02-03 05:33:30|92071.5|92021.5|92071.4|92021.4|92072.4|92022.4|92069.7|92019.7|16
1643866420000|2022-02-03 05:33:40|92071|92021|92072.4|92022.4|92072.8|92022.8|92071|92021|11
1643866430000|2022-02-03 05:33:50|92072.3|92022.3|92073.1|92023.1|92074.2|92024.2|92071.3|92021.3|21
1643866440000|2022-02-03 05:34:00|92073|92023|92073.2|92023.2|92073.9|92023.9|92073|92023|21
1643866450000|2022-02-03 05:34:10|92073|92023|92073.7|92023.7|92075.5|92025.5|92073|92023|18
1643866460000|2022-02-03 05:34:20|92073.8|92023.8|92076.4|92026.4|92077.4|92027.4|92073.3|92023.3|32
1643866470000|2022-02-03 05:34:30|92076.6|92026.6|92075.9|92025.9|92076.6|92026.6|92074.1|92024.1|20
1643866480000|2022-02-03 05:34:40|92076.1|92026.1|92076.6|92026.6|92077|92027|92074.6|92024.6|20
1643866490000|2022-02-03 05:34:50|92075.9|92025.9|92076.9|92026.9|92076.9|92026.9|92074.1|92024.1|14
1643866500000|2022-02-03 05:35:00|92077.1|92027.1|92077.4|92027.4|92077.4|92027.4|92076.1|92026.1|15
1643866510000|2022-02-03 05:35:10|92077.6|92027.6|92075.9|92025.9|92078.4|92028.4|92075.2|92025.2|15
1643866520000|2022-02-03 05:35:20|92075.4|92025.4|92078.6|92028.6|92079.1|92029.1|92075.3|92025.3|26
1643866530000|2022-02-03 05:35:30|92078.8|92028.8|92077.3|92027.3|92079|92029|92077.3|92027.3|11
1643866540000|2022-02-03 05:35:40|92078.2|92028.2|92079|92029|92079|92029|92077.2|92027.2|11
1643866550000|2022-02-03 05:35:50|92079.5|92029.5|92077.9|92027.9|92079.6|92029.6|92077.8|92027.8|17
1643866560000|2022-02-03 05:36:00|92078.2|92028.2|92077.8|92027.8|92080.4|92030.4|92077.5|92027.5|25
1643866570000|2022-02-03 05:36:10|92078|92028|92077.4|92027.4|92080.5|92030.5|92077.4|92027.4|15
1643866580000|2022-02-03 05:36:20|92078.5|92028.5|92073.7|92023.7|92080|92030|92073.7|92023.7|16
1643866590000|2022-02-03 05:36:30|92073.2|92023.2|92075.5|92025.5|92075.5|92025.5|92073|92023|16
1643866600000|2022-02-03 05:36:40|92073.8|92023.8|92078.2|92028.2|92078.3|92028.3|92073.6|92023.6|19
1643866610000|2022-02-03 05:36:50|92077.5|92027.5|92075.2|92025.2|92077.9|92027.9|92075.2|92025.2|17
1643866620000|2022-02-03 05:37:00|92074.8|92024.8|92074.6|92024.6|92074.8|92024.8|92073.3|92023.3|27
1643866630000|2022-02-03 05:37:10|92075.5|92025.5|92077.2|92027.2|92079|92029|92075.2|92025.2|15
1643866640000|2022-02-03 05:37:20|92078.3|92028.3|92077.6|92027.6|92078.8|92028.8|92076.9|92026.9|9
1643866650000|2022-02-03 05:37:30|92078.6|92028.6|92074.4|92024.4|92078.6|92028.6|92074.1|92024.1|18
1643866660000|2022-02-03 05:37:40|92077.3|92027.3|92076.1|92026.1|92077.7|92027.7|92076|92026|8
1643866670000|2022-02-03 05:37:50|92076|92026|92075.8|92025.8|92076|92026|92074.9|92024.9|17
1643866680000|2022-02-03 05:38:00|92076.1|92026.1|92072.5|92022.5|92077|92027|92071.9|92021.9|29
1643866690000|2022-02-03 05:38:10|92071.9|92021.9|92073.5|92023.5|92074.8|92024.8|92071.9|92021.9|28
1643866700000|2022-02-03 05:38:20|92074|92024|92074.5|92024.5|92075.1|92025.1|92074|92024|21
1643866710000|2022-02-03 05:38:30|92075|92025|92072.4|92022.4|92075.4|92025.4|92072|92022|20
1643866720000|2022-02-03 05:38:40|92072.5|92022.5|92072|92022|92074.1|92024.1|92071.7|92021.7|20
1643866730000|2022-02-03 05:38:50|92071.8|92021.8|92072.3|92022.3|92074.7|92024.7|92071.8|92021.8|16
1643866740000|2022-02-03 05:39:00|92072.6|92022.6|92070.2|92020.2|92072.6|92022.6|92069.7|92019.7|10
1643866750000|2022-02-03 05:39:10|92071.1|92021.1|92070.6|92020.6|92071.7|92021.7|92069.8|92019.8|9
1643866760000|2022-02-03 05:39:20|92070.5|92020.5|92072.6|92022.6|92074.6|92024.6|92070.5|92020.5|17
1643866770000|2022-02-03 05:39:30|92072.9|92022.9|92072.7|92022.7|92073.5|92023.5|92072.5|92022.5|8
1643866780000|2022-02-03 05:39:40|92072.6|92022.6|92074.1|92024.1|92075.1|92025.1|92072.6|92022.6|14
1643866790000|2022-02-03 05:39:50|92074.7|92024.7|92072.6|92022.6|92074.7|92024.7|92071.3|92021.3|14
1643866800000|2022-02-03 05:40:00|92071.7|92021.7|92070.5|92020.5|92075.8|92025.8|92069.9|92019.9|25
1643866810000|2022-02-03 05:40:10|92070.2|92020.2|92072.3|92022.3|92072.7|92022.7|92070.1|92020.1|16
1643866820000|2022-02-03 05:40:20|92071.9|92021.9|92071.3|92021.3|92072.8|92022.8|92071.2|92021.2|12
1643866830000|2022-02-03 05:40:30|92071.4|92021.4|92072.6|92022.6|92072.7|92022.7|92069.4|92019.4|22
1643866840000|2022-02-03 05:40:40|92069.9|92019.9|92070.8|92020.8|92072.1|92022.1|92068.1|92018.1|27
1643866850000|2022-02-03 05:40:50|92071.1|92021.1|92062.6|92012.6|92071.1|92021.1|92062.6|92012.6|35
1643866860000|2022-02-03 05:41:00|92062.3|92012.3|92067.5|92017.5|92069.2|92019.2|92062.2|92012.2|26
1643866870000|2022-02-03 05:41:10|92067.7|92017.7|92069.5|92019.5|92069.5|92019.5|92067.7|92017.7|14
1643866880000|2022-02-03 05:41:20|92069.7|92019.7|92069|92019|92071.7|92021.7|92067.1|92017.1|15
1643866890000|2022-02-03 05:41:30|92069.3|92019.3|92068.6|92018.6|92069.3|92019.3|92068|92018|10
1643866900000|2022-02-03 05:41:40|92069|92019|92062.4|92012.4|92069|92019|92062.4|92012.4|32
1643866910000|2022-02-03 05:41:50|92064.2|92014.2|92065.3|92015.3|92066.6|92016.6|92064.1|92014.1|20
1643866920000|2022-02-03 05:42:00|92064.7|92014.7|92069.1|92019.1|92069.8|92019.8|92064.5|92014.5|28
1643866930000|2022-02-03 05:42:10|92068.5|92018.5|92066.1|92016.1|92069.3|92019.3|92066|92016|20
1643866940000|2022-02-03 05:42:20|92066.2|92016.2|92071.3|92021.3|92072|92022|92066|92016|14
1643866950000|2022-02-03 05:42:30|92070.3|92020.3|92069.5|92019.5|92070.3|92020.3|92068.3|92018.3|13
1643866960000|2022-02-03 05:42:40|92069.6|92019.6|92066.5|92016.5|92069.6|92019.6|92066|92016|13
1643866970000|2022-02-03 05:42:50|92066.6|92016.6|92069.5|92019.5|92069.6|92019.6|92066.5|92016.5|13
1643866980000|2022-02-03 05:43:00|92069.4|92019.4|92068.8|92018.8|92069.5|92019.5|92068.5|92018.5|19
1643866990000|2022-02-03 05:43:10|92068.9|92018.9|92068.1|92018.1|92069.5|92019.5|92067.2|92017.2|16
1643867000000|2022-02-03 05:43:20|92068.3|92018.3|92071.2|92021.2|92072.4|92022.4|92068|92018|12
1643867010000|2022-02-03 05:43:30|92070.4|92020.4|92069.2|92019.2|92070.4|92020.4|92068.1|92018.1|11
1643867020000|2022-02-03 05:43:40|92068.5|92018.5|92072.8|92022.8|92075.2|92025.2|92068.5|92018.5|14
1643867030000|2022-02-03 05:43:50|92073|92023|92075.7|92025.7|92077.5|92027.5|92072|92022|36
1643867040000|2022-02-03 05:44:00|92076|92026|92076.2|92026.2|92076.7|92026.7|92075.6|92025.6|20
1643867050000|2022-02-03 05:44:10|92076.3|92026.3|92075.5|92025.5|92077.3|92027.3|92074.8|92024.8|27
1643867060000|2022-02-03 05:44:20|92075.6|92025.6|92076.6|92026.6|92078.8|92028.8|92075.5|92025.5|15
1643867070000|2022-02-03 05:44:30|92076.8|92026.8|92077.1|92027.1|92077.4|92027.4|92076.4|92026.4|10
1643867080000|2022-02-03 05:44:40|92077.5|92027.5|92074.2|92024.2|92077.5|92027.5|92073.8|92023.8|10
1643867090000|2022-02-03 05:44:50|92074.6|92024.6|92076.3|92026.3|92077.5|92027.5|92073.9|92023.9|14
1643867100000|2022-02-03 05:45:00|92076.1|92026.1|92076.2|92026.2|92076.2|92026.2|92075.4|92025.4|8
1643867110000|2022-02-03 05:45:10|92075.9|92025.9|92077.8|92027.8|92078.2|92028.2|92075.8|92025.8|15
1643867120000|2022-02-03 05:45:20|92077.5|92027.5|92074.9|92024.9|92078.1|92028.1|92074.7|92024.7|20
1643867130000|2022-02-03 05:45:30|92075.1|92025.1|92072.5|92022.5|92078.7|92028.7|92072.5|92022.5|16
1643867140000|2022-02-03 05:45:40|92072.6|92022.6|92071.1|92021.1|92074.2|92024.2|92069.9|92019.9|14
1643867150000|2022-02-03 05:45:50|92071.4|92021.4|92070.5|92020.5|92071.4|92021.4|92069.7|92019.7|17
1643867160000|2022-02-03 05:46:00|92070.6|92020.6|92072.6|92022.6|92074.5|92024.5|92069.8|92019.8|22
1643867170000|2022-02-03 05:46:10|92072.7|92022.7|92073.6|92023.6|92074.5|92024.5|92072.1|92022.1|9
1643867180000|2022-02-03 05:46:20|92074.4|92024.4|92073|92023|92075.5|92025.5|92071.7|92021.7|11
1643867190000|2022-02-03 05:46:30|92071.8|92021.8|92069.3|92019.3|92071.8|92021.8|92068.9|92018.9|14
1643867200000|2022-02-03 05:46:40|92069.4|92019.4|92073.5|92023.5|92074.8|92024.8|92069.2|92019.2|19
1643867210000|2022-02-03 05:46:50|92073.7|92023.7|92072.9|92022.9|92074.1|92024.1|92071.8|92021.8|12
1643867220000|2022-02-03 05:47:00|92072.4|92022.4|92072.5|92022.5|92073.5|92023.5|92069.5|92019.5|22
1643867230000|2022-02-03 05:47:10|92073.2|92023.2|92072.3|92022.3|92073.2|92023.2|92071|92021|10
1643867240000|2022-02-03 05:47:20|92072.5|92022.5|92072|92022|92072.5|92022.5|92071.4|92021.4|19
1643867250000|2022-02-03 05:47:30|92071.4|92021.4|92071.8|92021.8|92072.8|92022.8|92068.7|92018.7|26
1643867260000|2022-02-03 05:47:40|92071.7|92021.7|92071.2|92021.2|92071.7|92021.7|92070.5|92020.5|17
1643867270000|2022-02-03 05:47:50|92070.8|92020.8|92070.1|92020.1|92071.3|92021.3|92067.9|92017.9|20
1643867280000|2022-02-03 05:48:00|92070.2|92020.2|92068.4|92018.4|92072.3|92022.3|92068.4|92018.4|21
1643867290000|2022-02-03 05:48:10|92069.4|92019.4|92071|92021|92072.6|92022.6|92068.3|92018.3|20
1643867300000|2022-02-03 05:48:20|92070.1|92020.1|92068.3|92018.3|92071.4|92021.4|92067.6|92017.6|20
1643867310000|2022-02-03 05:48:30|92068|92018|92071.6|92021.6|92072.7|92022.7|92067.6|92017.6|20
1643867320000|2022-02-03 05:48:40|92072|92022|92070.3|92020.3|92072|92022|92069.6|92019.6|13
1643867330000|2022-02-03 05:48:50|92070.9|92020.9|92073.4|92023.4|92073.8|92023.8|92069.7|92019.7|18
1643867340000|2022-02-03 05:49:00|92072.8|92022.8|92072.9|92022.9|92074.3|92024.3|92072.1|92022.1|11
1643867350000|2022-02-03 05:49:10|92073|92023|92069.3|92019.3|92073|92023|92069.3|92019.3|13
1643867360000|2022-02-03 05:49:20|92069.8|92019.8|92070.6|92020.6|92070.9|92020.9|92069.2|92019.2|18
1643867370000|2022-02-03 05:49:30|92069.4|92019.4|92072.6|92022.6|92074.4|92024.4|92069.4|92019.4|17
1643867380000|2022-02-03 05:49:40|92072.2|92022.2|92071.6|92021.6|92072.5|92022.5|92070.1|92020.1|17
1643867390000|2022-02-03 05:49:50|92071.7|92021.7|92072.9|92022.9|92075.6|92025.6|92071|92021|22
1643867400000|2022-02-03 05:50:00|92073|92023|92075.2|92025.2|92076.7|92026.7|92073|92023|25
1643867410000|2022-02-03 05:50:10|92075.1|92025.1|92073.5|92023.5|92076|92026|92073.4|92023.4|15
1643867420000|2022-02-03 05:50:20|92073.6|92023.6|92069|92019|92074|92024|92068.1|92018.1|24
1643867430000|2022-02-03 05:50:30|92069.9|92019.9|92066.9|92016.9|92069.9|92019.9|92065.2|92015.2|19
1643867440000|2022-02-03 05:50:40|92066.7|92016.7|92066.8|92016.8|92068.3|92018.3|92066.6|92016.6|18
1643867450000|2022-02-03 05:50:50|92066.4|92016.4|92068.4|92018.4|92070|92020|92066.4|92016.4|13
1643867460000|2022-02-03 05:51:00|92068.8|92018.8|92068|92018|92070.1|92020.1|92068|92018|16
1643867470000|2022-02-03 05:51:10|92068.1|92018.1|92065.5|92015.5|92070|92020|92065.5|92015.5|13
1643867480000|2022-02-03 05:51:20|92066.7|92016.7|92067.1|92017.1|92067.1|92017.1|92064.7|92014.7|21
1643867490000|2022-02-03 05:51:30|92067|92017|92068.3|92018.3|92070.9|92020.9|92066.3|92016.3|20
1643867500000|2022-02-03 05:51:40|92068.9|92018.9|92071|92021|92071|92021|92068.7|92018.7|13
1643867510000|2022-02-03 05:51:50|92071.6|92021.6|92068.8|92018.8|92072.3|92022.3|92068.4|92018.4|15
1643867520000|2022-02-03 05:52:00|92068.7|92018.7|92073.6|92023.6|92075|92025|92068.7|92018.7|27
1643867530000|2022-02-03 05:52:10|92074.8|92024.8|92080.3|92030.3|92080.3|92030.3|92074.3|92024.3|31
1643867540000|2022-02-03 05:52:20|92080.1|92030.1|92081.7|92031.7|92081.7|92031.7|92079.9|92029.9|19
1643867550000|2022-02-03 05:52:30|92081.3|92031.3|92079.4|92029.4|92081.3|92031.3|92078.7|92028.7|19
1643867560000|2022-02-03 05:52:40|92080.9|92030.9|92080.8|92030.8|92084.4|92034.4|92079.5|92029.5|21
1643867570000|2022-02-03 05:52:50|92080.6|92030.6|92078|92028|92083.8|92033.8|92072.3|92022.3|33
1643867580000|2022-02-03 05:53:00|92076.4|92026.4|92074.4|92024.4|92076.4|92026.4|92072.4|92022.4|16
1643867590000|2022-02-03 05:53:10|92076.1|92026.1|92075.2|92025.2|92079.7|92029.7|92074.6|92024.6|22
1643867600000|2022-02-03 05:53:20|92075.3|92025.3|92076.1|92026.1|92079.2|92029.2|92075.3|92025.3|11
1643867610000|2022-02-03 05:53:30|92074.8|92024.8|92073.2|92023.2|92075.6|92025.6|92070.4|92020.4|14
1643867620000|2022-02-03 05:53:40|92073.3|92023.3|92076.2|92026.2|92077.2|92027.2|92073|92023|8
1643867630000|2022-02-03 05:53:50|92076|92026|92073.9|92023.9|92076.4|92026.4|92072.1|92022.1|29
1643867640000|2022-02-03 05:54:00|92073.5|92023.5|92077.6|92027.6|92077.6|92027.6|92073.3|92023.3|27
1643867650000|2022-02-03 05:54:10|92077.3|92027.3|92075.6|92025.6|92078.6|92028.6|92075|92025|14
1643867660000|2022-02-03 05:54:20|92076|92026|92076.3|92026.3|92077.3|92027.3|92075.5|92025.5|19
1643867670000|2022-02-03 05:54:30|92076.4|92026.4|92076.1|92026.1|92077.5|92027.5|92072.8|92022.8|22
1643867680000|2022-02-03 05:54:40|92075.6|92025.6|92073.3|92023.3|92076.3|92026.3|92072.7|92022.7|15
1643867690000|2022-02-03 05:54:50|92074.2|92024.2|92071.9|92021.9|92076.6|92026.6|92071.9|92021.9|17
1643867700000|2022-02-03 05:55:00|92072|92022|92076|92026|92076.2|92026.2|92072|92022|32
1643867710000|2022-02-03 05:55:10|92075.4|92025.4|92068.7|92018.7|92077.8|92027.8|92068.7|92018.7|29
1643867720000|2022-02-03 05:55:20|92068.8|92018.8|92069.7|92019.7|92070.8|92020.8|92067.6|92017.6|21
1643867730000|2022-02-03 05:55:30|92070.2|92020.2|92068.5|92018.5|92070.2|92020.2|92067.8|92017.8|11
1643867740000|2022-02-03 05:55:40|92068.8|92018.8|92067|92017|92069.4|92019.4|92066.1|92016.1|17
1643867750000|2022-02-03 05:55:50|92066.6|92016.6|92066.3|92016.3|92069|92019|92064.5|92014.5|20
1643867760000|2022-02-03 05:56:00|92065.7|92015.7|92066|92016|92066.8|92016.8|92065|92015|10
1643867770000|2022-02-03 05:56:10|92065.9|92015.9|92068.1|92018.1|92068.2|92018.2|92065.9|92015.9|11
1643867780000|2022-02-03 05:56:20|92069.9|92019.9|92067.3|92017.3|92070.5|92020.5|92066.5|92016.5|22
1643867790000|2022-02-03 05:56:30|92067.6|92017.6|92067.6|92017.6|92068.5|92018.5|92067.4|92017.4|16
1643867800000|2022-02-03 05:56:40|92067.9|92017.9|92066.5|92016.5|92067.9|92017.9|92065.7|92015.7|21
1643867810000|2022-02-03 05:56:50|92066.4|92016.4|92067|92017|92070.3|92020.3|92066.4|92016.4|9
1643867820000|2022-02-03 05:57:00|92064.5|92014.5|92068.3|92018.3|92069.3|92019.3|92064.5|92014.5|14
1643867830000|2022-02-03 05:57:10|92068|92018|92067.6|92017.6|92069.2|92019.2|92067.6|92017.6|17
1643867840000|2022-02-03 05:57:20|92070.3|92020.3|92069.4|92019.4|92070.8|92020.8|92069.4|92019.4|11
1643867850000|2022-02-03 05:57:30|92069|92019|92070.3|92020.3|92070.3|92020.3|92068.6|92018.6|14
1643867860000|2022-02-03 05:57:40|92070.7|92020.7|92071.8|92021.8|92072.7|92022.7|92068.1|92018.1|32
1643867870000|2022-02-03 05:57:50|92070.2|92020.2|92076.5|92026.5|92076.5|92026.5|92069.5|92019.5|14
1643867880000|2022-02-03 05:58:00|92075.3|92025.3|92077.2|92027.2|92077.6|92027.6|92075.2|92025.2|22
1643867890000|2022-02-03 05:58:10|92076.8|92026.8|92070.7|92020.7|92076.8|92026.8|92069.8|92019.8|30
1643867900000|2022-02-03 05:58:20|92070.9|92020.9|92071.6|92021.6|92072|92022|92070|92020|26
1643867910000|2022-02-03 05:58:30|92071.1|92021.1|92070.2|92020.2|92074.6|92024.6|92070.2|92020.2|28
1643867920000|2022-02-03 05:58:40|92071|92021|92073.2|92023.2|92073.3|92023.3|92071|92021|6
1643867930000|2022-02-03 05:58:50|92069.9|92019.9|92070.2|92020.2|92071.2|92021.2|92068.6|92018.6|22
1643867940000|2022-02-03 05:59:00|92069.9|92019.9|92071.8|92021.8|92072.4|92022.4|92069.8|92019.8|11
1643867950000|2022-02-03 05:59:10|92071.9|92021.9|92071.6|92021.6|92072.6|92022.6|92070.6|92020.6|26
1643867960000|2022-02-03 05:59:20|92072.7|92022.7|92070.7|92020.7|92073.2|92023.2|92070.7|92020.7|23
1643867970000|2022-02-03 05:59:30|92072.7|92022.7|92071.9|92021.9|92075.9|92025.9|92071.9|92021.9|12
1643867980000|2022-02-03 05:59:40|92073.3|92023.3|92068|92018|92074.5|92024.5|92066.6|92016.6|24
1643867990000|2022-02-03 05:59:50|92070.5|92020.5|92075.3|92025.3|92077.3|92027.3|92069.2|92019.2|17
1643868000000|2022-02-03 06:00:00|92073.5|92023.5|92070|92020|92074.9|92024.9|92070|92020|37
1643868010000|2022-02-03 06:00:10|92069.9|92019.9|92068|92018|92069.9|92019.9|92067.6|92017.6|29
1643868020000|2022-02-03 06:00:20|92067.9|92017.9|92065|92015|92068.4|92018.4|92060.8|92010.8|37
1643868030000|2022-02-03 06:00:30|92065.4|92015.4|92066|92016|92068.7|92018.7|92065.3|92015.3|27
1643868040000|2022-02-03 06:00:40|92066.2|92016.2|92065.5|92015.5|92066.2|92016.2|92064.9|92014.9|12
1643868050000|2022-02-03 06:00:50|92065.6|92015.6|92067.1|92017.1|92067.9|92017.9|92064.3|92014.3|16
1643868060000|2022-02-03 06:01:00|92067.2|92017.2|92065|92015|92067.2|92017.2|92065|92015|18
1643868070000|2022-02-03 06:01:10|92065.6|92015.6|92062.8|92012.8|92066|92016|92062.5|92012.5|19
1643868080000|2022-02-03 06:01:20|92062.6|92012.6|92065.3|92015.3|92065.9|92015.9|92062.6|92012.6|14
1643868090000|2022-02-03 06:01:30|92064.8|92014.8|92066.8|92016.8|92068.9|92018.9|92064.8|92014.8|32
1643868100000|2022-02-03 06:01:40|92067|92017|92064.9|92014.9|92067.7|92017.7|92064.5|92014.5|14
1643868110000|2022-02-03 06:01:50|92064.8|92014.8|92066.6|92016.6|92066.9|92016.9|92063.3|92013.3|27
1643868120000|2022-02-03 06:02:00|92066.7|92016.7|92066.9|92016.9|92066.9|92016.9|92065.9|92015.9|10
1643868130000|2022-02-03 06:02:10|92066.4|92016.4|92059|92009|92067.7|92017.7|92058.6|92008.6|25
1643868140000|2022-02-03 06:02:20|92058.4|92008.4|92058.7|92008.7|92061.1|92011.1|92057.6|92007.6|29
1643868150000|2022-02-03 06:02:30|92058.8|92008.8|92060|92010|92060.4|92010.4|92057.9|92007.9|17
1643868160000|2022-02-03 06:02:40|92060.1|92010.1|92059.2|92009.2|92060.1|92010.1|92058.7|92008.7|11
1643868170000|2022-02-03 06:02:50|92058.9|92008.9|92059.1|92009.1|92059.1|92009.1|92058|92008|12
1643868180000|2022-02-03 06:03:00|92060.7|92010.7|92061.7|92011.7|92063|92013|92059.1|92009.1|17
1643868190000|2022-02-03 06:03:10|92058.8|92008.8|92073.2|92023.2|92074.4|92024.4|92058.8|92008.8|47
1643868200000|2022-02-03 06:03:20|92074.2|92024.2|92076.3|92026.3|92078.8|92028.8|92073.9|92023.9|42
1643868210000|2022-02-03 06:03:30|92076|92026|92073.8|92023.8|92076.3|92026.3|92072.1|92022.1|34
1643868220000|2022-02-03 06:03:40|92073.5|92023.5|92073.7|92023.7|92074|92024|92072.9|92022.9|18
1643868230000|2022-02-03 06:03:50|92073.5|92023.5|92074.4|92024.4|92075.1|92025.1|92072.5|92022.5|17
1643868240000|2022-02-03 06:04:00|92074.1|92024.1|92074|92024|92074.1|92024.1|92073.3|92023.3|16
1643868250000|2022-02-03 06:04:10|92074.2|92024.2|92072.7|92022.7|92076.1|92026.1|92072.7|92022.7|20
1643868260000|2022-02-03 06:04:20|92074|92024|92077.8|92027.8|92077.8|92027.8|92073.4|92023.4|34
1643868270000|2022-02-03 06:04:30|92077.5|92027.5|92074.5|92024.5|92078.6|92028.6|92074.2|92024.2|25
1643868280000|2022-02-03 06:04:40|92074.6|92024.6|92075|92025|92075.6|92025.6|92073.3|92023.3|21
1643868290000|2022-02-03 06:04:50|92074.9|92024.9|92073.9|92023.9|92074.9|92024.9|92073.6|92023.6|9
1643868300000|2022-02-03 06:05:00|92073.8|92023.8|92071.2|92021.2|92074|92024|92070.9|92020.9|35
1643868310000|2022-02-03 06:05:10|92071|92021|92074.5|92024.5|92075.6|92025.6|92070.4|92020.4|23
1643868320000|2022-02-03 06:05:20|92074.3|92024.3|92074.6|92024.6|92074.6|92024.6|92073.5|92023.5|18
1643868330000|2022-02-03 06:05:30|92075|92025|92074.9|92024.9|92075.4|92025.4|92074.1|92024.1|10
1643868340000|2022-02-03 06:05:40|92074.6|92024.6|92072.4|92022.4|92074.9|92024.9|92072.3|92022.3|14
1643868350000|2022-02-03 06:05:50|92071.7|92021.7|92072.2|92022.2|92072.4|92022.4|92071.4|92021.4|10
1643868360000|2022-02-03 06:06:00|92072.1|92022.1|92072.4|92022.4|92074.1|92024.1|92071.8|92021.8|22
1643868370000|2022-02-03 06:06:10|92072.2|92022.2|92073.9|92023.9|92073.9|92023.9|92071.4|92021.4|34
1643868380000|2022-02-03 06:06:20|92073.5|92023.5|92074.2|92024.2|92074.6|92024.6|92073.1|92023.1|18
1643868390000|2022-02-03 06:06:30|92074.4|92024.4|92076|92026|92077.1|92027.1|92074.1|92024.1|24
1643868400000|2022-02-03 06:06:40|92076.4|92026.4|92081.4|92031.4|92083.2|92033.2|92076.2|92026.2|24
1643868410000|2022-02-03 06:06:50|92081.5|92031.5|92079.5|92029.5|92081.5|92031.5|92079.3|92029.3|26
1643868420000|2022-02-03 06:07:00|92079.6|92029.6|92085.1|92035.1|92086|92036|92079.4|92029.4|30
1643868430000|2022-02-03 06:07:10|92085.2|92035.2|92084.7|92034.7|92087.2|92037.2|92084.3|92034.3|31
1643868440000|2022-02-03 06:07:20|92084.4|92034.4|92088|92038|92088.2|92038.2|92084.4|92034.4|28
1643868450000|2022-02-03 06:07:30|92088.1|92038.1|92085.5|92035.5|92088.7|92038.7|92085.5|92035.5|29
1643868460000|2022-02-03 06:07:40|92085.8|92035.8|92086.2|92036.2|92087.2|92037.2|92085.2|92035.2|12
1643868470000|2022-02-03 06:07:50|92086.3|92036.3|92087.8|92037.8|92088.7|92038.7|92086.2|92036.2|12
1643868480000|2022-02-03 06:08:00|92087.2|92037.2|92087.4|92037.4|92089.4|92039.4|92086.9|92036.9|23
1643868490000|2022-02-03 06:08:10|92087.3|92037.3|92087.6|92037.6|92087.9|92037.9|92085.7|92035.7|13
1643868500000|2022-02-03 06:08:20|92087.7|92037.7|92085.4|92035.4|92088|92038|92084.7|92034.7|30
1643868510000|2022-02-03 06:08:30|92085.6|92035.6|92086.1|92036.1|92087.4|92037.4|92084.6|92034.6|32
1643868520000|2022-02-03 06:08:40|92085.7|92035.7|92085.4|92035.4|92086.6|92036.6|92085.4|92035.4|19
1643868530000|2022-02-03 06:08:50|92085.7|92035.7|92086.1|92036.1|92088|92038|92085.7|92035.7|16
1643868540000|2022-02-03 06:09:00|92085.8|92035.8|92093.2|92043.2|92093.2|92043.2|92084.4|92034.4|32
1643868550000|2022-02-03 06:09:10|92094.9|92044.9|92093.2|92043.2|92095.4|92045.4|92091.3|92041.3|30
1643868560000|2022-02-03 06:09:20|92093.3|92043.3|92097.9|92047.9|92098.6|92048.6|92093.2|92043.2|22
1643868570000|2022-02-03 06:09:30|92099|92049|92095.9|92045.9|92099|92049|92095.8|92045.8|24
1643868580000|2022-02-03 06:09:40|92095.7|92045.7|92094.9|92044.9|92096.3|92046.3|92094.7|92044.7|18
1643868590000|2022-02-03 06:09:50|92094.8|92044.8|92094.6|92044.6|92095.9|92045.9|92093.5|92043.5|18
1643868600000|2022-02-03 06:10:00|92094.5|92044.5|92101.3|92051.3|92102.6|92052.6|92094.3|92044.3|35
1643868610000|2022-02-03 06:10:10|92101.2|92051.2|92101.3|92051.3|92102.2|92052.2|92099.7|92049.7|18
1643868620000|2022-02-03 06:10:20|92101.2|92051.2|92100.5|92050.5|92103|92053|92098.8|92048.8|25
1643868630000|2022-02-03 06:10:30|92100.7|92050.7|92097.3|92047.3|92101|92051|92097.3|92047.3|33
1643868640000|2022-02-03 06:10:40|92097.9|92047.9|92096|92046|92098.9|92048.9|92095.7|92045.7|20
1643868650000|2022-02-03 06:10:50|92095.9|92045.9|92094.6|92044.6|92096.5|92046.5|92094.6|92044.6|22
1643868660000|2022-02-03 06:11:00|92093.9|92043.9|92095.4|92045.4|92096.1|92046.1|92093.8|92043.8|24
1643868670000|2022-02-03 06:11:10|92095|92045|92094.6|92044.6|92095|92045|92094.5|92044.5|12
1643868680000|2022-02-03 06:11:20|92094.8|92044.8|92096.9|92046.9|92099.2|92049.2|92094.7|92044.7|25
1643868690000|2022-02-03 06:11:30|92096.5|92046.5|92091.6|92041.6|92098.7|92048.7|92091.6|92041.6|32
1643868700000|2022-02-03 06:11:40|92091.3|92041.3|92093.9|92043.9|92093.9|92043.9|92091.2|92041.2|12
1643868710000|2022-02-03 06:11:50|92094.2|92044.2|92094.6|92044.6|92094.6|92044.6|92092|92042|22
1643868720000|2022-02-03 06:12:00|92093.9|92043.9|92091.8|92041.8|92093.9|92043.9|92091.6|92041.6|38
1643868730000|2022-02-03 06:12:10|92091.6|92041.6|92092.2|92042.2|92092.8|92042.8|92091.4|92041.4|18
1643868740000|2022-02-03 06:12:20|92092.3|92042.3|92091.6|92041.6|92093.9|92043.9|92091.6|92041.6|15
1643868750000|2022-02-03 06:12:30|92092|92042|92090.5|92040.5|92092|92042|92090.3|92040.3|16
1643868760000|2022-02-03 06:12:40|92090.7|92040.7|92090.3|92040.3|92092.4|92042.4|92090.3|92040.3|9
1643868770000|2022-02-03 06:12:50|92090.4|92040.4|92097.4|92047.4|92098.6|92048.6|92090.4|92040.4|34
1643868780000|2022-02-03 06:13:00|92096.9|92046.9|92098.4|92048.4|92098.4|92048.4|92096.1|92046.1|17
1643868790000|2022-02-03 06:13:10|92098.1|92048.1|92099.1|92049.1|92099.2|92049.2|92097.7|92047.7|11
1643868800000|2022-02-03 06:13:20|92100|92050|92098.6|92048.6|92100|92050|92098.6|92048.6|11
1643868810000|2022-02-03 06:13:30|92098.7|92048.7|92097|92047|92098.7|92048.7|92097|92047|7
1643868820000|2022-02-03 06:13:40|92097.2|92047.2|92098.1|92048.1|92098.8|92048.8|92097.1|92047.1|11
1643868830000|2022-02-03 06:13:50|92098.4|92048.4|92098.5|92048.5|92105.4|92055.4|92096.2|92046.2|41
1643868840000|2022-02-03 06:14:00|92098.2|92048.2|92100.3|92050.3|92101.7|92051.7|92097.6|92047.6|34
1643868850000|2022-02-03 06:14:10|92100.2|92050.2|92102.2|92052.2|92102.5|92052.5|92099.8|92049.8|25
1643868860000|2022-02-03 06:14:20|92102.4|92052.4|92104.5|92054.5|92105|92055|92102.3|92052.3|19
1643868870000|2022-02-03 06:14:30|92104.3|92054.3|92103|92053|92104.7|92054.7|92103|92053|20
1643868880000|2022-02-03 06:14:40|92102.8|92052.8|92103.2|92053.2|92104|92054|92102.8|92052.8|19
1643868890000|2022-02-03 06:14:50|92104.8|92054.8|92104.2|92054.2|92105.9|92055.9|92102.5|92052.5|26
1643868900000|2022-02-03 06:15:00|92104.6|92054.6|92098.7|92048.7|92104.6|92054.6|92098.5|92048.5|34
1643868910000|2022-02-03 06:15:10|92098.8|92048.8|92101.5|92051.5|92102.1|92052.1|92098|92048|19
1643868920000|2022-02-03 06:15:20|92101.8|92051.8|92102.7|92052.7|92102.8|92052.8|92101.4|92051.4|9
1643868930000|2022-02-03 06:15:30|92102.6|92052.6|92105.2|92055.2|92105.2|92055.2|92101.4|92051.4|21
1643868940000|2022-02-03 06:15:40|92104.7|92054.7|92102.6|92052.6|92105.1|92055.1|92102.6|92052.6|24
1643868950000|2022-02-03 06:15:50|92102.4|92052.4|92103.2|92053.2|92103.2|92053.2|92101.2|92051.2|16
1643868960000|2022-02-03 06:16:00|92103.3|92053.3|92102.9|92052.9|92104.6|92054.6|92102.7|92052.7|25
1643868970000|2022-02-03 06:16:10|92103.7|92053.7|92105.9|92055.9|92106.4|92056.4|92103.3|92053.3|21
1643868980000|2022-02-03 06:16:20|92105.6|92055.6|92104|92054|92105.8|92055.8|92104|92054|15
1643868990000|2022-02-03 06:16:30|92103.8|92053.8|92104.5|92054.5|92105.2|92055.2|92103.7|92053.7|22
1643869000000|2022-02-03 06:16:40|92104.4|92054.4|92107.6|92057.6|92107.6|92057.6|92104.4|92054.4|13
1643869010000|2022-02-03 06:16:50|92106.1|92056.1|92104.8|92054.8|92106.2|92056.2|92103.8|92053.8|22
1643869020000|2022-02-03 06:17:00|92105.4|92055.4|92106.5|92056.5|92107.3|92057.3|92103.9|92053.9|26
1643869030000|2022-02-03 06:17:10|92108.2|92058.2|92107.9|92057.9|92108.3|92058.3|92105.5|92055.5|18
1643869040000|2022-02-03 06:17:20|92106.5|92056.5|92108|92058|92108|92058|92106.4|92056.4|10
1643869050000|2022-02-03 06:17:30|92107.9|92057.9|92103.8|92053.8|92108.3|92058.3|92103.8|92053.8|31
1643869060000|2022-02-03 06:17:40|92103.6|92053.6|92102.5|92052.5|92104|92054|92101.8|92051.8|20
1643869070000|2022-02-03 06:17:50|92102.6|92052.6|92102.6|92052.6|92103.6|92053.6|92100.9|92050.9|20
1643869080000|2022-02-03 06:18:00|92103.1|92053.1|92098.8|92048.8|92103.1|92053.1|92098.8|92048.8|15
1643869090000|2022-02-03 06:18:10|92098.7|92048.7|92102.8|92052.8|92102.8|92052.8|92098.7|92048.7|17
1643869100000|2022-02-03 06:18:20|92103|92053|92106.2|92056.2|92107.3|92057.3|92103|92053|22
1643869110000|2022-02-03 06:18:30|92106.6|92056.6|92102.9|92052.9|92107.4|92057.4|92102.9|92052.9|25
1643869120000|2022-02-03 06:18:40|92103|92053|92110.6|92060.6|92110.6|92060.6|92103|92053|19
1643869130000|2022-02-03 06:18:50|92110.5|92060.5|92109.3|92059.3|92115.4|92065.4|92107.7|92057.7|35
1643869140000|2022-02-03 06:19:00|92109.1|92059.1|92118.9|92068.9|92120.2|92070.2|92109|92059|23
1643869150000|2022-02-03 06:19:10|92119.2|92069.2|92116.9|92066.9|92119.2|92069.2|92116.5|92066.5|29
1643869160000|2022-02-03 06:19:20|92117|92067|92127.7|92077.7|92131|92081|92117|92067|37
1643869170000|2022-02-03 06:19:30|92127.3|92077.3|92126.4|92076.4|92128.6|92078.6|92126.4|92076.4|35
1643869180000|2022-02-03 06:19:40|92126.7|92076.7|92128.4|92078.4|92129.2|92079.2|92126.7|92076.7|21
1643869190000|2022-02-03 06:19:50|92128.1|92078.1|92127.8|92077.8|92128.3|92078.3|92126.2|92076.2|20
1643869200000|2022-02-03 06:20:00|92127.7|92077.7|92128.6|92078.6|92129.4|92079.4|92125.6|92075.6|22
1643869210000|2022-02-03 06:20:10|92128.8|92078.8|92135.3|92085.3|92139.4|92089.4|92128.8|92078.8|23
1643869220000|2022-02-03 06:20:20|92136.1|92086.1|92138.6|92088.6|92138.6|92088.6|92134.4|92084.4|14
1643869230000|2022-02-03 06:20:30|92138.9|92088.9|92145|92095|92145|92095|92137|92087|21
1643869240000|2022-02-03 06:20:40|92142|92092|92144|92094|92145.4|92095.4|92138.1|92088.1|31
1643869250000|2022-02-03 06:20:50|92144.1|92094.1|92144.4|92094.4|92145.3|92095.3|92143.5|92093.5|33
1643869260000|2022-02-03 06:21:00|92144|92094|92143.2|92093.2|92144.4|92094.4|92143|92093|23
1643869270000|2022-02-03 06:21:10|92143.3|92093.3|92147|92097|92147|92097|92143.3|92093.3|23
1643869280000|2022-02-03 06:21:20|92146.3|92096.3|92145.1|92095.1|92146.3|92096.3|92144.2|92094.2|15
1643869290000|2022-02-03 06:21:30|92144.7|92094.7|92144.4|92094.4|92147.4|92097.4|92143|92093|24
1643869300000|2022-02-03 06:21:40|92143.7|92093.7|92146.9|92096.9|92147.4|92097.4|92141.9|92091.9|31
1643869310000|2022-02-03 06:21:50|92147.1|92097.1|92162.2|92112.2|92164.2|92114.2|92146.6|92096.6|48
1643869320000|2022-02-03 06:22:00|92161.5|92111.5|92159.6|92109.6|92161.5|92111.5|92159.2|92109.2|26
1643869330000|2022-02-03 06:22:10|92159.7|92109.7|92157|92107|92160|92110|92157|92107|23
1643869340000|2022-02-03 06:22:20|92157.2|92107.2|92164.1|92114.1|92165.4|92115.4|92156.8|92106.8|21
1643869350000|2022-02-03 06:22:30|92164.2|92114.2|92164.7|92114.7|92167.5|92117.5|92164.2|92114.2|18
1643869360000|2022-02-03 06:22:40|92165.2|92115.2|92166.8|92116.8|92169.6|92119.6|92165|92115|15
1643869370000|2022-02-03 06:22:50|92167.1|92117.1|92167|92117|92167.2|92117.2|92166.4|92116.4|14
1643869380000|2022-02-03 06:23:00|92165.6|92115.6|92166.2|92116.2|92168.3|92118.3|92164.9|92114.9|13
1643869390000|2022-02-03 06:23:10|92166.4|92116.4|92161.3|92111.3|92166.4|92116.4|92160.4|92110.4|30
1643869400000|2022-02-03 06:23:20|92161.5|92111.5|92162.8|92112.8|92162.8|92112.8|92161.1|92111.1|24
1643869410000|2022-02-03 06:23:30|92162.4|92112.4|92165.6|92115.6|92165.7|92115.7|92161.5|92111.5|25
1643869420000|2022-02-03 06:23:40|92166|92116|92171.8|92121.8|92172.4|92122.4|92163.2|92113.2|39
1643869430000|2022-02-03 06:23:50|92172|92122|92171|92121|92173.2|92123.2|92169.8|92119.8|35
1643869440000|2022-02-03 06:24:00|92171.3|92121.3|92171.5|92121.5|92172.3|92122.3|92169.2|92119.2|28
1643869450000|2022-02-03 06:24:10|92171.9|92121.9|92169.7|92119.7|92173.5|92123.5|92169.4|92119.4|25
1643869460000|2022-02-03 06:24:20|92168.9|92118.9|92169.9|92119.9|92170.3|92120.3|92168.9|92118.9|15
1643869470000|2022-02-03 06:24:30|92169|92119|92171|92121|92172.9|92122.9|92169|92119|23
1643869480000|2022-02-03 06:24:40|92170.5|92120.5|92165.6|92115.6|92170.7|92120.7|92165.3|92115.3|32
1643869490000|2022-02-03 06:24:50|92166|92116|92167.5|92117.5|92169.9|92119.9|92166|92116|28
1643869500000|2022-02-03 06:25:00|92167.2|92117.2|92176.8|92126.8|92177.4|92127.4|92167.2|92117.2|48
1643869510000|2022-02-03 06:25:10|92172.2|92122.2|92172|92122|92174.1|92124.1|92170.2|92120.2|44
1643869520000|2022-02-03 06:25:20|92172.1|92122.1|92173.4|92123.4|92174.4|92124.4|92169.4|92119.4|36
1643869530000|2022-02-03 06:25:30|92173.6|92123.6|92174.4|92124.4|92174.4|92124.4|92171.5|92121.5|27
1643869540000|2022-02-03 06:25:40|92175.2|92125.2|92176.4|92126.4|92178.6|92128.6|92175.2|92125.2|34
1643869550000|2022-02-03 06:25:50|92176.5|92126.5|92175.1|92125.1|92177.3|92127.3|92175.1|92125.1|23
1643869560000|2022-02-03 06:26:00|92176.1|92126.1|92177.1|92127.1|92178.6|92128.6|92174.7|92124.7|35
1643869570000|2022-02-03 06:26:10|92175.9|92125.9|92176.9|92126.9|92177.6|92127.6|92175.8|92125.8|33
1643869580000|2022-02-03 06:26:20|92177|92127|92182.8|92132.8|92183.8|92133.8|92176.1|92126.1|31
1643869590000|2022-02-03 06:26:30|92182.9|92132.9|92186.2|92136.2|92186.9|92136.9|92181.8|92131.8|36
1643869600000|2022-02-03 06:26:40|92186.3|92136.3|92186.3|92136.3|92187.8|92137.8|92185.6|92135.6|22
1643869610000|2022-02-03 06:26:50|92186.2|92136.2|92184.2|92134.2|92186.4|92136.4|92184.2|92134.2|24
1643869620000|2022-02-03 06:27:00|92183.7|92133.7|92185|92135|92186.2|92136.2|92183.7|92133.7|19
1643869630000|2022-02-03 06:27:10|92184.8|92134.8|92185.4|92135.4|92186.4|92136.4|92184.8|92134.8|11
1643869640000|2022-02-03 06:27:20|92185.6|92135.6|92190|92140|92191.8|92141.8|92185.2|92135.2|40
1643869650000|2022-02-03 06:27:30|92188.9|92138.9|92187.3|92137.3|92190.5|92140.5|92187.3|92137.3|26
1643869660000|2022-02-03 06:27:40|92188|92138|92184.5|92134.5|92188.4|92138.4|92184.4|92134.4|25
1643869670000|2022-02-03 06:27:50|92184.3|92134.3|92185.1|92135.1|92187.7|92137.7|92184.2|92134.2|24
1643869680000|2022-02-03 06:28:00|92184.7|92134.7|92184.1|92134.1|92186.6|92136.6|92183.8|92133.8|22
1643869690000|2022-02-03 06:28:10|92183.8|92133.8|92181.7|92131.7|92183.8|92133.8|92180.6|92130.6|25
1643869700000|2022-02-03 06:28:20|92181.5|92131.5|92182.1|92132.1|92183.8|92133.8|92180.8|92130.8|33
1643869710000|2022-02-03 06:28:30|92181.4|92131.4|92180.3|92130.3|92183.5|92133.5|92180.2|92130.2|24
1643869720000|2022-02-03 06:28:40|92180.5|92130.5|92178.8|92128.8|92181.8|92131.8|92178.6|92128.6|26
1643869730000|2022-02-03 06:28:50|92178.7|92128.7|92180.3|92130.3|92180.3|92130.3|92178.1|92128.1|26
1643869740000|2022-02-03 06:29:00|92180.4|92130.4|92182.6|92132.6|92182.6|92132.6|92179.9|92129.9|21
1643869750000|2022-02-03 06:29:10|92182.8|92132.8|92183.8|92133.8|92185.1|92135.1|92180.7|92130.7|35
1643869760000|2022-02-03 06:29:20|92183.9|92133.9|92182.5|92132.5|92184.3|92134.3|92182.2|92132.2|22
1643869770000|2022-02-03 06:29:30|92182.6|92132.6|92182.9|92132.9|92183.4|92133.4|92182.4|92132.4|13
1643869780000|2022-02-03 06:29:40|92182.5|92132.5|92184.4|92134.4|92185.6|92135.6|92182.5|92132.5|31
1643869790000|2022-02-03 06:29:50|92184.2|92134.2|92178.3|92128.3|92184.2|92134.2|92178.1|92128.1|33
1643869800000|2022-02-03 06:30:00|92178.1|92128.1|92177.4|92127.4|92179.6|92129.6|92177.4|92127.4|31
1643869810000|2022-02-03 06:30:10|92177.5|92127.5|92178.3|92128.3|92179.1|92129.1|92176.8|92126.8|18
1643869820000|2022-02-03 06:30:20|92178.1|92128.1|92178.2|92128.2|92179|92129|92177.8|92127.8|14
1643869830000|2022-02-03 06:30:30|92177.7|92127.7|92176.9|92126.9|92179.2|92129.2|92176.9|92126.9|24
1643869840000|2022-02-03 06:30:40|92176.5|92126.5|92178.5|92128.5|92178.6|92128.6|92176.5|92126.5|33
1643869850000|2022-02-03 06:30:50|92178.1|92128.1|92175.7|92125.7|92178.1|92128.1|92174.9|92124.9|30
1643869860000|2022-02-03 06:31:00|92175.3|92125.3|92172|92122|92175.4|92125.4|92171.9|92121.9|22
1643869870000|2022-02-03 06:31:10|92171.6|92121.6|92170.8|92120.8|92173.3|92123.3|92170.6|92120.6|21
1643869880000|2022-02-03 06:31:20|92171.2|92121.2|92169.5|92119.5|92171.2|92121.2|92169.2|92119.2|15
1643869890000|2022-02-03 06:31:30|92169.4|92119.4|92173.6|92123.6|92176|92126|92169|92119|15
1643869900000|2022-02-03 06:31:40|92174.1|92124.1|92170.7|92120.7|92174.2|92124.2|92170.7|92120.7|23
1643869910000|2022-02-03 06:31:50|92171|92121|92167.1|92117.1|92171.3|92121.3|92167.1|92117.1|19
1643869920000|2022-02-03 06:32:00|92166.9|92116.9|92168.7|92118.7|92169.3|92119.3|92166.9|92116.9|17
1643869930000|2022-02-03 06:32:10|92168|92118|92167.3|92117.3|92168.1|92118.1|92167.2|92117.2|19
1643869940000|2022-02-03 06:32:20|92167.4|92117.4|92169.4|92119.4|92170|92120|92167.4|92117.4|16
1643869950000|2022-02-03 06:32:30|92170.8|92120.8|92169|92119|92170.8|92120.8|92168.5|92118.5|16
1643869960000|2022-02-03 06:32:40|92168.9|92118.9|92167.5|92117.5|92168.9|92118.9|92167.2|92117.2|10
1643869970000|2022-02-03 06:32:50|92168.4|92118.4|92167.5|92117.5|92168.8|92118.8|92166.4|92116.4|30
1643869980000|2022-02-03 06:33:00|92167.2|92117.2|92156.9|92106.9|92167.2|92117.2|92156.7|92106.7|44
1643869990000|2022-02-03 06:33:10|92157.1|92107.1|92155.7|92105.7|92157.4|92107.4|92155.4|92105.4|22
1643870000000|2022-02-03 06:33:20|92156.1|92106.1|92156.4|92106.4|92157.1|92107.1|92155.4|92105.4|22
1643870010000|2022-02-03 06:33:30|92156.3|92106.3|92155.9|92105.9|92157|92107|92155.8|92105.8|8
1643870020000|2022-02-03 06:33:40|92156.1|92106.1|92155|92105|92156.3|92106.3|92154.2|92104.2|16
1643870030000|2022-02-03 06:33:50|92153.5|92103.5|92153.4|92103.4|92155|92105|92152.7|92102.7|14
1643870040000|2022-02-03 06:34:00|92153.6|92103.6|92156.4|92106.4|92156.7|92106.7|92153.2|92103.2|34
1643870050000|2022-02-03 06:34:10|92156.3|92106.3|92157.1|92107.1|92158.3|92108.3|92156.1|92106.1|11
1643870060000|2022-02-03 06:34:20|92156.3|92106.3|92157.8|92107.8|92158.1|92108.1|92156.3|92106.3|30
1643870070000|2022-02-03 06:34:30|92157.6|92107.6|92159.9|92109.9|92161.2|92111.2|92157.5|92107.5|22
1643870080000|2022-02-03 06:34:40|92159.8|92109.8|92158|92108|92159.8|92109.8|92157.8|92107.8|15
1643870090000|2022-02-03 06:34:50|92157.7|92107.7|92155.8|92105.8|92158.3|92108.3|92155.8|92105.8|26
1643870100000|2022-02-03 06:35:00|92156.7|92106.7|92163.6|92113.6|92163.9|92113.9|92156.5|92106.5|34
1643870110000|2022-02-03 06:35:10|92163.4|92113.4|92163.7|92113.7|92164|92114|92163.3|92113.3|12
1643870120000|2022-02-03 06:35:20|92162.8|92112.8|92167|92117|92169|92119|92162.8|92112.8|38
1643870130000|2022-02-03 06:35:30|92167.4|92117.4|92169.9|92119.9|92171.5|92121.5|92167.3|92117.3|34
1643870140000|2022-02-03 06:35:40|92169.6|92119.6|92171.3|92121.3|92173.8|92123.8|92169.6|92119.6|43
1643870150000|2022-02-03 06:35:50|92171.4|92121.4|92172.6|92122.6|92173.1|92123.1|92171.4|92121.4|14
1643870160000|2022-02-03 06:36:00|92172.5|92122.5|92174.5|92124.5|92175.6|92125.6|92172.5|92122.5|17
1643870170000|2022-02-03 06:36:10|92174.6|92124.6|92174.7|92124.7|92175.1|92125.1|92173.8|92123.8|18
1643870180000|2022-02-03 06:36:20|92174.4|92124.4|92176.2|92126.2|92177.4|92127.4|92173.2|92123.2|25
1643870190000|2022-02-03 06:36:30|92178.4|92128.4|92180.3|92130.3|92181.4|92131.4|92178.4|92128.4|30
1643870200000|2022-02-03 06:36:40|92180|92130|92178.9|92128.9|92181.4|92131.4|92178.9|92128.9|12
1643870210000|2022-02-03 06:36:50|92179.7|92129.7|92176.6|92126.6|92181.8|92131.8|92176.2|92126.2|16
1643870220000|2022-02-03 06:37:00|92178.9|92128.9|92176.8|92126.8|92178.9|92128.9|92176|92126|19
1643870230000|2022-02-03 06:37:10|92176.3|92126.3|92175.4|92125.4|92176.3|92126.3|92174.2|92124.2|16
1643870240000|2022-02-03 06:37:20|92175|92125|92176.6|92126.6|92176.7|92126.7|92174.2|92124.2|15
1643870250000|2022-02-03 06:37:30|92175.8|92125.8|92176.4|92126.4|92177.6|92127.6|92175|92125|14
1643870260000|2022-02-03 06:37:40|92175.7|92125.7|92176.3|92126.3|92177.5|92127.5|92175.7|92125.7|13
1643870270000|2022-02-03 06:37:50|92176.1|92126.1|92178|92128|92179.2|92129.2|92175.7|92125.7|21
1643870280000|2022-02-03 06:38:00|92176.7|92126.7|92174.8|92124.8|92177.3|92127.3|92174.8|92124.8|18
1643870290000|2022-02-03 06:38:10|92175.6|92125.6|92176.1|92126.1|92176.7|92126.7|92175|92125|23
1643870300000|2022-02-03 06:38:20|92176.2|92126.2|92182.8|92132.8|92183.3|92133.3|92175.2|92125.2|28
1643870310000|2022-02-03 06:38:30|92182|92132|92184.5|92134.5|92185|92135|92181.5|92131.5|24
1643870320000|2022-02-03 06:38:40|92184.2|92134.2|92183.8|92133.8|92184.4|92134.4|92181.2|92131.2|32
1643870330000|2022-02-03 06:38:50|92183.6|92133.6|92180.8|92130.8|92183.6|92133.6|92180.8|92130.8|24
1643870340000|2022-02-03 06:39:00|92180.7|92130.7|92180.1|92130.1|92181.4|92131.4|92180|92130|19
1643870350000|2022-02-03 06:39:10|92179.8|92129.8|92182.6|92132.6|92182.6|92132.6|92178.6|92128.6|26
1643870360000|2022-02-03 06:39:20|92183|92133|92182.7|92132.7|92185.7|92135.7|92182.7|92132.7|22
1643870370000|2022-02-03 06:39:30|92184.4|92134.4|92184.5|92134.5|92185.5|92135.5|92184.2|92134.2|20
1643870380000|2022-02-03 06:39:40|92185.1|92135.1|92184.3|92134.3|92185.6|92135.6|92184.2|92134.2|14
1643870390000|2022-02-03 06:39:50|92184.1|92134.1|92185.2|92135.2|92185.2|92135.2|92183.7|92133.7|17
1643870400000|2022-02-03 06:40:00|92184.8|92134.8|92180.4|92130.4|92185.2|92135.2|92180.2|92130.2|26
1643870410000|2022-02-03 06:40:10|92180.1|92130.1|92180.1|92130.1|92180.9|92130.9|92179.7|92129.7|22
1643870420000|2022-02-03 06:40:20|92180|92130|92181.2|92131.2|92183.5|92133.5|92180|92130|23
1643870430000|2022-02-03 06:40:30|92181.3|92131.3|92182.8|92132.8|92183.7|92133.7|92181.3|92131.3|18
1643870440000|2022-02-03 06:40:40|92181.7|92131.7|92182.3|92132.3|92182.3|92132.3|92179.9|92129.9|17
1643870450000|2022-02-03 06:40:50|92180.6|92130.6|92180.3|92130.3|92182.5|92132.5|92179.1|92129.1|12
1643870460000|2022-02-03 06:41:00|92180|92130|92181.7|92131.7|92182.5|92132.5|92179|92129|27
1643870470000|2022-02-03 06:41:10|92180.9|92130.9|92180.2|92130.2|92183.1|92133.1|92180.2|92130.2|9
1643870480000|2022-02-03 06:41:20|92182.3|92132.3|92179.1|92129.1|92182.3|92132.3|92178.9|92128.9|18
1643870490000|2022-02-03 06:41:30|92178.9|92128.9|92180.3|92130.3|92180.3|92130.3|92178|92128|17
1643870500000|2022-02-03 06:41:40|92181.1|92131.1|92180.3|92130.3|92181.1|92131.1|92178.4|92128.4|11
1643870510000|2022-02-03 06:41:50|92180.5|92130.5|92177.4|92127.4|92180.5|92130.5|92177.4|92127.4|16
1643870520000|2022-02-03 06:42:00|92177.3|92127.3|92170.1|92120.1|92179.3|92129.3|92169.8|92119.8|28
1643870530000|2022-02-03 06:42:10|92169.8|92119.8|92170.2|92120.2|92171.1|92121.1|92167.6|92117.6|22
1643870540000|2022-02-03 06:42:20|92169.9|92119.9|92173|92123|92175.5|92125.5|92168.2|92118.2|19
1643870550000|2022-02-03 06:42:30|92172.6|92122.6|92174.9|92124.9|92178.1|92128.1|92172.6|92122.6|35
1643870560000|2022-02-03 06:42:40|92174.6|92124.6|92171.3|92121.3|92175|92125|92171|92121|16
1643870570000|2022-02-03 06:42:50|92172.6|92122.6|92172.1|92122.1|92173.1|92123.1|92171|92121|17
1643870580000|2022-02-03 06:43:00|92171.5|92121.5|92171.7|92121.7|92171.7|92121.7|92169.9|92119.9|18
1643870590000|2022-02-03 06:43:10|92171.6|92121.6|92175.8|92125.8|92175.8|92125.8|92170.1|92120.1|25
1643870600000|2022-02-03 06:43:20|92175.9|92125.9|92178|92128|92178.6|92128.6|92175.4|92125.4|25
1643870610000|2022-02-03 06:43:30|92177.8|92127.8|92178.6|92128.6|92178.6|92128.6|92176.5|92126.5|23
1643870620000|2022-02-03 06:43:40|92178.7|92128.7|92183.2|92133.2|92187.6|92137.6|92178.7|92128.7|37
1643870630000|2022-02-03 06:43:50|92183.5|92133.5|92182.9|92132.9|92186|92136|92179.6|92129.6|27
1643870640000|2022-02-03 06:44:00|92183.2|92133.2|92181.8|92131.8|92183.5|92133.5|92181.3|92131.3|33
1643870650000|2022-02-03 06:44:10|92181.9|92131.9|92180.9|92130.9|92182.9|92132.9|92180.1|92130.1|25
1643870660000|2022-02-03 06:44:20|92181|92131|92179.8|92129.8|92181.6|92131.6|92179.8|92129.8|17
1643870670000|2022-02-03 06:44:30|92181.9|92131.9|92183.2|92133.2|92183.2|92133.2|92180.1|92130.1|22
1643870680000|2022-02-03 06:44:40|92182.7|92132.7|92183.3|92133.3|92185.2|92135.2|92182.7|92132.7|21
1643870690000|2022-02-03 06:44:50|92183|92133|92184.5|92134.5|92184.8|92134.8|92182.2|92132.2|26
1643870700000|2022-02-03 06:45:00|92184.3|92134.3|92186.8|92136.8|92187.2|92137.2|92184.1|92134.1|20
1643870710000|2022-02-03 06:45:10|92187|92137|92185.9|92135.9|92187.3|92137.3|92185.8|92135.8|16
1643870720000|2022-02-03 06:45:20|92185|92135|92183.7|92133.7|92185.5|92135.5|92183.7|92133.7|17
1643870730000|2022-02-03 06:45:30|92183.4|92133.4|92182|92132|92183.4|92133.4|92181.8|92131.8|12
1643870740000|2022-02-03 06:45:40|92182.2|92132.2|92179.7|92129.7|92182.7|92132.7|92178.9|92128.9|22
1643870750000|2022-02-03 06:45:50|92179.9|92129.9|92179|92129|92179.9|92129.9|92179|92129|12
1643870760000|2022-02-03 06:46:00|92180|92130|92182|92132|92182.9|92132.9|92180|92130|21
1643870770000|2022-02-03 06:46:10|92181.9|92131.9|92183.3|92133.3|92184.3|92134.3|92181.2|92131.2|20
1643870780000|2022-02-03 06:46:20|92183.5|92133.5|92183.6|92133.6|92184|92134|92181.4|92131.4|25
1643870790000|2022-02-03 06:46:30|92183.7|92133.7|92185.1|92135.1|92185.2|92135.2|92182.9|92132.9|18
1643870800000|2022-02-03 06:46:40|92185.2|92135.2|92186.4|92136.4|92186.8|92136.8|92184.5|92134.5|12
1643870810000|2022-02-03 06:46:50|92185.9|92135.9|92186.4|92136.4|92188.4|92138.4|92185.2|92135.2|15
1643870820000|2022-02-03 06:47:00|92187.1|92137.1|92186.7|92136.7|92188.2|92138.2|92185.5|92135.5|22
1643870830000|2022-02-03 06:47:10|92186.6|92136.6|92187.3|92137.3|92187.9|92137.9|92185.4|92135.4|11
1643870840000|2022-02-03 06:47:20|92188|92138|92188.4|92138.4|92189.4|92139.4|92187|92137|11
1643870850000|2022-02-03 06:47:30|92187.2|92137.2|92187.3|92137.3|92189.2|92139.2|92187.1|92137.1|23
1643870860000|2022-02-03 06:47:40|92187.9|92137.9|92185.4|92135.4|92190.9|92140.9|92185.4|92135.4|19
1643870870000|2022-02-03 06:47:50|92184.5|92134.5|92183.9|92133.9|92187.1|92137.1|92183.5|92133.5|18
1643870880000|2022-02-03 06:48:00|92183.8|92133.8|92184.2|92134.2|92186|92136|92183.6|92133.6|15
1643870890000|2022-02-03 06:48:10|92184.3|92134.3|92188.1|92138.1|92188.1|92138.1|92184.3|92134.3|5
1643870900000|2022-02-03 06:48:20|92186.7|92136.7|92185.7|92135.7|92186.7|92136.7|92184.8|92134.8|12
1643870910000|2022-02-03 06:48:30|92185.4|92135.4|92185.2|92135.2|92188.1|92138.1|92185.1|92135.1|10
1643870920000|2022-02-03 06:48:40|92183.8|92133.8|92179.7|92129.7|92185.1|92135.1|92179.7|92129.7|14
1643870930000|2022-02-03 06:48:50|92179.8|92129.8|92180.5|92130.5|92182.7|92132.7|92177.7|92127.7|20
1643870940000|2022-02-03 06:49:00|92180.8|92130.8|92180.8|92130.8|92182.9|92132.9|92179.5|92129.5|15
1643870950000|2022-02-03 06:49:10|92181.7|92131.7|92176.9|92126.9|92183.2|92133.2|92176.9|92126.9|26
1643870960000|2022-02-03 06:49:20|92178.7|92128.7|92176.5|92126.5|92179.8|92129.8|92174.8|92124.8|36
1643870970000|2022-02-03 06:49:30|92176.4|92126.4|92178.2|92128.2|92178.2|92128.2|92175|92125|14
1643870980000|2022-02-03 06:49:40|92179.2|92129.2|92177.7|92127.7|92179.2|92129.2|92177|92127|19
1643870990000|2022-02-03 06:49:50|92177.6|92127.6|92178.4|92128.4|92179|92129|92175.4|92125.4|13
1643871000000|2022-02-03 06:50:00|92176.9|92126.9|92175.4|92125.4|92178.4|92128.4|92175.2|92125.2|10
1643871010000|2022-02-03 06:50:10|92176.1|92126.1|92175|92125|92176.1|92126.1|92175|92125|9
1643871020000|2022-02-03 06:50:20|92175.1|92125.1|92175.2|92125.2|92175.9|92125.9|92175.1|92125.1|5
1643871030000|2022-02-03 06:50:30|92174.4|92124.4|92176.5|92126.5|92178.8|92128.8|92174.4|92124.4|20
1643871040000|2022-02-03 06:50:40|92177.7|92127.7|92175.6|92125.6|92177.7|92127.7|92175.3|92125.3|12
1643871050000|2022-02-03 06:50:50|92174.4|92124.4|92178|92128|92179|92129|92174.4|92124.4|29
1643871060000|2022-02-03 06:51:00|92176.1|92126.1|92173.8|92123.8|92176.5|92126.5|92173.4|92123.4|23
1643871070000|2022-02-03 06:51:10|92173.7|92123.7|92172.4|92122.4|92174.9|92124.9|92172|92122|17
1643871080000|2022-02-03 06:51:20|92173.3|92123.3|92174.2|92124.2|92175.4|92125.4|92171.1|92121.1|31
1643871090000|2022-02-03 06:51:30|92174.1|92124.1|92174.2|92124.2|92175.1|92125.1|92170.9|92120.9|17
1643871100000|2022-02-03 06:51:40|92173.8|92123.8|92171.7|92121.7|92174.8|92124.8|92171.4|92121.4|19
1643871110000|2022-02-03 06:51:50|92171.9|92121.9|92171.4|92121.4|92173.5|92123.5|92170.4|92120.4|21
1643871120000|2022-02-03 06:52:00|92171.1|92121.1|92168.6|92118.6|92172.6|92122.6|92168.1|92118.1|25
1643871130000|2022-02-03 06:52:10|92169.1|92119.1|92167.6|92117.6|92169.2|92119.2|92167.5|92117.5|19
1643871140000|2022-02-03 06:52:20|92167.7|92117.7|92160.6|92110.6|92167.7|92117.7|92160.6|92110.6|37
1643871150000|2022-02-03 06:52:30|92159.8|92109.8|92161|92111|92161.7|92111.7|92159.8|92109.8|23
1643871160000|2022-02-03 06:52:40|92160.6|92110.6|92159.3|92109.3|92161.2|92111.2|92158.5|92108.5|23
1643871170000|2022-02-03 06:52:50|92159.4|92109.4|92158.9|92108.9|92159.4|92109.4|92158.5|92108.5|8
1643871180000|2022-02-03 06:53:00|92159.9|92109.9|92158.1|92108.1|92162.2|92112.2|92156.6|92106.6|25
1643871190000|2022-02-03 06:53:10|92158.5|92108.5|92158.1|92108.1|92162|92112|92157.4|92107.4|24
1643871200000|2022-02-03 06:53:20|92158|92108|92158|92108|92160.2|92110.2|92157.3|92107.3|16
1643871210000|2022-02-03 06:53:30|92157.9|92107.9|92157.5|92107.5|92158.7|92108.7|92157.1|92107.1|13
1643871220000|2022-02-03 06:53:40|92157.3|92107.3|92157|92107|92157.8|92107.8|92157|92107|14
1643871230000|2022-02-03 06:53:50|92156.8|92106.8|92155.6|92105.6|92158|92108|92155.2|92105.2|19
1643871240000|2022-02-03 06:54:00|92155.5|92105.5|92159.5|92109.5|92160|92110|92155.1|92105.1|18
1643871250000|2022-02-03 06:54:10|92159.4|92109.4|92160.4|92110.4|92161.6|92111.6|92158.5|92108.5|21
1643871260000|2022-02-03 06:54:20|92160.3|92110.3|92160.4|92110.4|92161.9|92111.9|92159.4|92109.4|24
1643871270000|2022-02-03 06:54:30|92160.3|92110.3|92158.8|92108.8|92160.8|92110.8|92158.5|92108.5|18
1643871280000|2022-02-03 06:54:40|92158.9|92108.9|92159.9|92109.9|92160.7|92110.7|92158.7|92108.7|23
1643871290000|2022-02-03 06:54:50|92159.7|92109.7|92159.9|92109.9|92160.2|92110.2|92157.6|92107.6|21
1643871300000|2022-02-03 06:55:00|92159.7|92109.7|92161.1|92111.1|92161.1|92111.1|92159.5|92109.5|14
1643871310000|2022-02-03 06:55:10|92161.3|92111.3|92155.3|92105.3|92162.8|92112.8|92155.3|92105.3|33
1643871320000|2022-02-03 06:55:20|92155.6|92105.6|92156.3|92106.3|92157.3|92107.3|92155.2|92105.2|25
1643871330000|2022-02-03 06:55:30|92156.4|92106.4|92153.5|92103.5|92156.6|92106.6|92151.4|92101.4|32
1643871340000|2022-02-03 06:55:40|92153.2|92103.2|92156|92106|92156|92106|92152.8|92102.8|18
1643871350000|2022-02-03 06:55:50|92155.9|92105.9|92153.2|92103.2|92156.1|92106.1|92151.2|92101.2|35
1643871360000|2022-02-03 06:56:00|92153.3|92103.3|92152.3|92102.3|92155.5|92105.5|92146.4|92096.4|45
1643871370000|2022-02-03 06:56:10|92151.8|92101.8|92157.5|92107.5|92157.8|92107.8|92151.8|92101.8|26
1643871380000|2022-02-03 06:56:20|92157.7|92107.7|92164.5|92114.5|92166.2|92116.2|92157.6|92107.6|34
1643871390000|2022-02-03 06:56:30|92164.3|92114.3|92172.1|92122.1|92172.4|92122.4|92163.3|92113.3|28
1643871400000|2022-02-03 06:56:40|92171.7|92121.7|92173.5|92123.5|92173.6|92123.6|92171.7|92121.7|19
1643871410000|2022-02-03 06:56:50|92173.4|92123.4|92185.4|92135.4|92187.3|92137.3|92173.3|92123.3|41
1643871420000|2022-02-03 06:57:00|92185.6|92135.6|92190.3|92140.3|92190.3|92140.3|92185.6|92135.6|29
1643871430000|2022-02-03 06:57:10|92190.4|92140.4|92188.5|92138.5|92192.7|92142.7|92188.5|92138.5|25
1643871440000|2022-02-03 06:57:20|92189.2|92139.2|92190.7|92140.7|92191|92141|92187.2|92137.2|18
1643871450000|2022-02-03 06:57:30|92190.6|92140.6|92190.5|92140.5|92191.6|92141.6|92189.3|92139.3|21
1643871460000|2022-02-03 06:57:40|92190.8|92140.8|92196.3|92146.3|92199.6|92149.6|92190.7|92140.7|34
1643871470000|2022-02-03 06:57:50|92195.8|92145.8|92195.3|92145.3|92196.9|92146.9|92194.7|92144.7|16
1643871480000|2022-02-03 06:58:00|92195.4|92145.4|92197.1|92147.1|92197.8|92147.8|92195.3|92145.3|29
1643871490000|2022-02-03 06:58:10|92196.9|92146.9|92197.4|92147.4|92199.6|92149.6|92196.9|92146.9|16
1643871500000|2022-02-03 06:58:20|92198.3|92148.3|92200.2|92150.2|92203.3|92153.3|92198.1|92148.1|27
1643871510000|2022-02-03 06:58:30|92200.4|92150.4|92204.9|92154.9|92206|92156|92200.3|92150.3|40
1643871520000|2022-02-03 06:58:40|92205.1|92155.1|92203.6|92153.6|92206.2|92156.2|92203.6|92153.6|32
1643871530000|2022-02-03 06:58:50|92203.3|92153.3|92202.7|92152.7|92204.4|92154.4|92202.7|92152.7|19
1643871540000|2022-02-03 06:59:00|92202.5|92152.5|92204.3|92154.3|92205.5|92155.5|92202.4|92152.4|26
1643871550000|2022-02-03 06:59:10|92204.2|92154.2|92207.9|92157.9|92207.9|92157.9|92203.4|92153.4|34
1643871560000|2022-02-03 06:59:20|92208.1|92158.1|92211.5|92161.5|92214|92164|92207.6|92157.6|51
1643871570000|2022-02-03 06:59:30|92211|92161|92207.5|92157.5|92211.7|92161.7|92207.3|92157.3|47
1643871580000|2022-02-03 06:59:40|92207.2|92157.2|92207.3|92157.3|92208.7|92158.7|92206.7|92156.7|25
1643871590000|2022-02-03 06:59:50|92207.1|92157.1|92207.6|92157.6|92209.8|92159.8|92206.6|92156.6|39
1643871600000|2022-02-03 07:00:00|92207.7|92157.7|92195.1|92145.1|92212.9|92162.9|92195|92145|53
1643871610000|2022-02-03 07:00:10|92195|92145|92188.6|92138.6|92195|92145|92183.7|92133.7|54
1643871620000|2022-02-03 07:00:20|92188.9|92138.9|92189.9|92139.9|92194.2|92144.2|92188.9|92138.9|38
1643871630000|2022-02-03 07:00:30|92189.8|92139.8|92192.6|92142.6|92192.6|92142.6|92189.8|92139.8|26
1643871640000|2022-02-03 07:00:40|92192.5|92142.5|92196.1|92146.1|92196.6|92146.6|92191.8|92141.8|16
1643871650000|2022-02-03 07:00:50|92192.2|92142.2|92201.8|92151.8|92203.4|92153.4|92192.2|92142.2|29
1643871660000|2022-02-03 07:01:00|92201.4|92151.4|92197.2|92147.2|92201.5|92151.5|92195.9|92145.9|31
1643871670000|2022-02-03 07:01:10|92197.1|92147.1|92195.3|92145.3|92197.6|92159.1|92179.6|92142.6|29
1643871680000|2022-02-03 07:01:20|92192|92142|92182.2|92132.2|92192|92142|92180.4|92130.4|39
1643871690000|2022-02-03 07:01:30|92181.9|92131.9|92185.6|92135.6|92188.3|92138.3|92181.7|92131.7|33
1643871700000|2022-02-03 07:01:40|92185.8|92135.8|92186|92136|92186.2|92136.2|92183.5|92133.5|23
1643871710000|2022-02-03 07:01:50|92186.4|92136.4|92185.8|92135.8|92186.5|92136.5|92184.3|92134.3|16
1643871720000|2022-02-03 07:02:00|92185.9|92135.9|92183.5|92133.5|92186.4|92136.4|92183|92133|26
1643871730000|2022-02-03 07:02:10|92183.9|92133.9|92184.2|92134.2|92184.2|92134.2|92183.7|92133.7|6
1643871740000|2022-02-03 07:02:20|92183.7|92133.7|92183.8|92133.8|92183.8|92133.8|92182.4|92132.4|15
1643871750000|2022-02-03 07:02:30|92185|92135|92185.6|92135.6|92185.8|92135.8|92183.3|92133.3|18
1643871760000|2022-02-03 07:02:40|92185.5|92135.5|92185.5|92135.5|92187|92137|92185.4|92135.4|14
1643871770000|2022-02-03 07:02:50|92186.3|92136.3|92187.1|92137.1|92189.8|92139.8|92185|92135|19
1643871780000|2022-02-03 07:03:00|92187.4|92137.4|92186.5|92136.5|92195|92154.8|92179.8|92132.9|36
1643871790000|2022-02-03 07:03:10|92186.3|92136.3|92186.6|92136.6|92186.6|92136.6|92184.4|92134.4|21
1643871800000|2022-02-03 07:03:20|92187.6|92137.6|92186.9|92136.9|92188.3|92138.3|92186.8|92136.8|25
1643871810000|2022-02-03 07:03:30|92187.3|92137.3|92184.9|92134.9|92187.6|92137.6|92183.9|92133.9|31
1643871820000|2022-02-03 07:03:40|92185.9|92135.9|92184|92134|92186.1|92136.1|92182.7|92132.7|16
1643871830000|2022-02-03 07:03:50|92183.9|92133.9|92183.9|92133.9|92186.6|92136.6|92182.8|92132.8|23
1643871840000|2022-02-03 07:04:00|92184|92134|92177.9|92127.9|92185|92141.9|92166.9|92126.7|36
1643871850000|2022-02-03 07:04:10|92177.1|92127.1|92161.6|92111.6|92179|92129|92157.8|92107.8|52
1643871860000|2022-02-03 07:04:20|92160|92110|92146.2|92096.2|92160.1|92110.1|92144.3|92094.3|58
1643871870000|2022-02-03 07:04:30|92144.3|92094.3|92142.2|92092.2|92148.3|92098.3|92139.5|92089.5|65
1643871880000|2022-02-03 07:04:40|92142.6|92092.6|92148.7|92098.7|92149.6|92099.6|92140.4|92090.4|51
1643871890000|2022-02-03 07:04:50|92148.8|92098.8|92143.5|92093.5|92149.9|92099.9|92142.3|92092.3|33
1643871900000|2022-02-03 07:05:00|92143.7|92093.7|92143.7|92093.7|92143.7|92093.7|92141.5|92091.5|31
1643871910000|2022-02-03 07:05:10|92143.5|92093.5|92147|92097|92153.7|92103.7|92143.3|92093.3|42
1643871920000|2022-02-03 07:05:20|92148.4|92098.4|92148.8|92098.8|92150.1|92100.1|92148.2|92098.2|37
1643871930000|2022-02-03 07:05:30|92148.5|92098.5|92145.9|92095.9|92149.8|92099.8|92144.5|92094.5|45
1643871940000|2022-02-03 07:05:40|92145.6|92095.6|92145.2|92095.2|92147|92097|92143.4|92093.4|37
1643871950000|2022-02-03 07:05:50|92146|92096|92140.8|92090.8|92146|92096|92138.8|92088.8|44
1643871960000|2022-02-03 07:06:00|92140.9|92090.9|92142.3|92092.3|92143|92093|92137.6|92087.6|36
1643871970000|2022-02-03 07:06:10|92143.2|92093.2|92140.4|92090.4|92144.1|92094.1|92140.3|92090.3|35
1643871980000|2022-02-03 07:06:20|92141.6|92091.6|92146.3|92096.3|92146.9|92096.9|92138.5|92088.5|35
1643871990000|2022-02-03 07:06:30|92146.9|92096.9|92144.5|92094.5|92147.8|92097.8|92143.6|92093.6|33
1643872000000|2022-02-03 07:06:40|92144.6|92094.6|92146.8|92096.8|92148.3|92098.3|92144.6|92094.6|27
1643872010000|2022-02-03 07:06:50|92146.5|92096.5|92148.8|92098.8|92148.8|92098.8|92145.9|92095.9|22
1643872020000|2022-02-03 07:07:00|92148.5|92098.5|92149.6|92099.6|92150.1|92100.1|92144.9|92094.9|29
1643872030000|2022-02-03 07:07:10|92149.5|92099.5|92149.6|92099.6|92149.6|92099.6|92147|92097|18
1643872040000|2022-02-03 07:07:20|92149.9|92099.9|92148.9|92098.9|92150.4|92100.4|92147.8|92097.8|22
1643872050000|2022-02-03 07:07:30|92149|92099|92150.7|92100.7|92151.5|92101.5|92149|92099|17
1643872060000|2022-02-03 07:07:40|92149|92099|92150.2|92100.2|92150.9|92100.9|92149|92099|19
1643872070000|2022-02-03 07:07:50|92150.1|92100.1|92151.7|92101.7|92152.5|92102.5|92149.2|92099.2|23
1643872080000|2022-02-03 07:08:00|92151.2|92101.2|92150.4|92100.4|92152.7|92102.7|92149.3|92099.3|41
1643872090000|2022-02-03 07:08:10|92151.1|92101.1|92152|92102|92154.3|92104.3|92151.1|92101.1|20
1643872100000|2022-02-03 07:08:20|92152.5|92102.5|92152.6|92102.6|92153.4|92103.4|92152.2|92102.2|14
1643872110000|2022-02-03 07:08:30|92152.2|92102.2|92147.1|92097.1|92152.2|92102.2|92144.9|92094.9|39
1643872120000|2022-02-03 07:08:40|92147|92097|92147.4|92097.4|92148.5|92098.5|92146.8|92096.8|24
1643872130000|2022-02-03 07:08:50|92147.6|92097.6|92148|92098|92148|92098|92147.3|92097.3|9
1643872140000|2022-02-03 07:09:00|92148.1|92098.1|92149.7|92099.7|92149.7|92099.7|92148|92098|23
1643872150000|2022-02-03 07:09:10|92149.6|92099.6|92152.7|92102.7|92156.5|92106.5|92149.2|92099.2|15
1643872160000|2022-02-03 07:09:20|92152.8|92102.8|92153.2|92103.2|92153.8|92103.8|92152.6|92102.6|11
1643872170000|2022-02-03 07:09:30|92152.9|92102.9|92156.6|92106.6|92157.8|92107.8|92150.8|92100.8|38
1643872180000|2022-02-03 07:09:40|92156.8|92106.8|92156.5|92106.5|92157.5|92107.5|92153.9|92103.9|25
1643872190000|2022-02-03 07:09:50|92156.7|92106.7|92155.8|92105.8|92157.3|92107.3|92154.4|92104.4|24
1643872200000|2022-02-03 07:10:00|92155.9|92105.9|92161.4|92111.4|92161.8|92111.8|92155|92105|43
1643872210000|2022-02-03 07:10:10|92160.3|92110.3|92156.9|92106.9|92162.3|92112.3|92155.4|92105.4|60
1643872220000|2022-02-03 07:10:20|92157.8|92107.8|92161.8|92111.8|92165.5|92124|92148|92107.7|46
1643872230000|2022-02-03 07:10:30|92161.9|92111.9|92160.3|92110.3|92163.9|92113.9|92160.3|92110.3|38
1643872240000|2022-02-03 07:10:40|92160.6|92110.6|92154.6|92104.6|92161.6|92114.2|92137.2|92099.3|36
1643872250000|2022-02-03 07:10:50|92156.2|92106.2|92150.8|92100.8|92156.2|92106.2|92150.4|92100.4|44
1643872260000|2022-02-03 07:11:00|92151.2|92101.2|92148.6|92098.6|92152.3|92102.3|92148.6|92098.6|37
1643872270000|2022-02-03 07:11:10|92148.1|92098.1|92147.2|92097.2|92149.8|92099.8|92144.9|92094.9|44
1643872280000|2022-02-03 07:11:20|92147.4|92097.4|92148.8|92098.8|92149.1|92099.1|92146.3|92096.3|32
1643872290000|2022-02-03 07:11:30|92146.8|92096.8|92152.9|92102.9|92153|92103|92145|92095|29
1643872300000|2022-02-03 07:11:40|92153|92103|92152.1|92102.1|92153.2|92103.2|92150.3|92100.3|42
1643872310000|2022-02-03 07:11:50|92152.2|92102.2|92151.8|92101.8|92153.5|92103.5|92151.2|92101.2|20
1643872320000|2022-02-03 07:12:00|92151.6|92101.6|92154.2|92104.2|92156.9|92106.9|92151.2|92101.2|49
1643872330000|2022-02-03 07:12:10|92153.7|92103.7|92159.9|92109.9|92162.3|92123.2|92148.2|92103.7|23
1643872340000|2022-02-03 07:12:20|92157|92107|92160|92110|92160|92110|92156.8|92106.8|18
1643872350000|2022-02-03 07:12:30|92160.2|92110.2|92157.7|92107.7|92160.6|92110.6|92157.5|92107.5|34
1643872360000|2022-02-03 07:12:40|92157.5|92107.5|92157.8|92107.8|92159.4|92109.4|92154.9|92104.9|28
1643872370000|2022-02-03 07:12:50|92157.2|92107.2|92157.4|92107.4|92157.9|92107.9|92155.7|92105.7|19
1643872380000|2022-02-03 07:13:00|92157.3|92107.3|92154.7|92104.7|92160|92110|92154|92104|25
1643872390000|2022-02-03 07:13:10|92155|92105|92155.4|92105.4|92155.6|92105.6|92155|92105|18
1643872400000|2022-02-03 07:13:20|92155.5|92105.5|92152.7|92102.7|92156.2|92106.2|92152.7|92102.7|16
1643872410000|2022-02-03 07:13:30|92153.9|92103.9|92151.4|92101.4|92154.7|92104.7|92150.7|92100.7|23
1643872420000|2022-02-03 07:13:40|92150.8|92100.8|92152.1|92102.1|92153.6|92103.6|92150.8|92100.8|22
1643872430000|2022-02-03 07:13:50|92152.2|92102.2|92149.8|92099.8|92152.5|92102.5|92149|92099|24
1643872440000|2022-02-03 07:14:00|92150.3|92100.3|92156.9|92106.9|92158.2|92117.1|92141.9|92099.1|40
1643872450000|2022-02-03 07:14:10|92156.6|92106.6|92155.7|92105.7|92157.4|92107.4|92155.1|92105.1|21
1643872460000|2022-02-03 07:14:20|92155.9|92105.9|92154.1|92104.1|92157.1|92107.1|92153.6|92103.6|29
1643872470000|2022-02-03 07:14:30|92154.3|92104.3|92151.2|92101.2|92156.5|92106.5|92151.2|92101.2|22
1643872480000|2022-02-03 07:14:40|92151.8|92101.8|92153.1|92103.1|92155.4|92105.4|92151.8|92101.8|31
1643872490000|2022-02-03 07:14:50|92152.9|92102.9|92154.1|92104.1|92156.7|92106.7|92152.9|92102.9|26
1643872500000|2022-02-03 07:15:00|92155.3|92105.3|92157|92107|92162.6|92121.9|92146.2|92103.7|55
1643872510000|2022-02-03 07:15:10|92155.6|92105.6|92154.4|92104.4|92157.9|92107.9|92153.1|92103.1|34
1643872520000|2022-02-03 07:15:20|92155.1|92105.1|92155.8|92105.8|92156.4|92106.4|92152.4|92102.4|30
1643872530000|2022-02-03 07:15:30|92154.4|92104.4|92152.6|92102.6|92154.4|92104.4|92151.5|92101.5|32
1643872540000|2022-02-03 07:15:40|92153.2|92103.2|92152.1|92102.1|92155.7|92105.7|92150.9|92100.9|44
1643872550000|2022-02-03 07:15:50|92152.5|92102.5|92152.8|92102.8|92153.8|92103.8|92149.1|92099.1|39
1643872560000|2022-02-03 07:16:00|92153.2|92103.2|92150.2|92100.2|92153.7|92103.7|92149|92099|26
1643872570000|2022-02-03 07:16:10|92150.7|92100.7|92154.6|92104.6|92155.3|92105.3|92150.2|92100.2|42
1643872580000|2022-02-03 07:16:20|92154.2|92104.2|92156.5|92106.5|92157.3|92107.3|92153.8|92103.8|29
1643872590000|2022-02-03 07:16:30|92156.4|92106.4|92157.2|92107.2|92160.1|92121|92146|92103.1|36
1643872600000|2022-02-03 07:16:40|92156.1|92106.1|92158.9|92108.9|92161.3|92111.3|92155.1|92105.1|36
1643872610000|2022-02-03 07:16:50|92157.4|92107.4|92159.8|92109.8|92162.6|92112.6|92157.2|92107.2|34
1643872620000|2022-02-03 07:17:00|92159.9|92109.9|92167.3|92117.3|92167.8|92117.8|92159.7|92109.7|41
1643872630000|2022-02-03 07:17:10|92167.5|92117.5|92147.7|92122.7|92168.6|92125.5|92147.7|92113.5|16
1643872640000|2022-02-03 07:17:20|92146.9|92121.9|92167.7|92117.7|92169.7|92129.2|92145.6|92109.2|31
1643872650000|2022-02-03 07:17:30|92165|92115|92155.9|92130.9|92169.2|92131.6|92153.4|92113.8|30
1643872660000|2022-02-03 07:17:40|92156.1|92131.1|92155.6|92130.6|92157.6|92132.6|92153.6|92128.6|16
1643872670000|2022-02-03 07:17:50|92155.5|92130.5|92157.9|92132.9|92157.9|92132.9|92155.5|92130.5|23
1643872680000|2022-02-03 07:18:00|92156.7|92131.7|92174.3|92124.3|92176.2|92137.4|92156.7|92123.6|41
1643872690000|2022-02-03 07:18:10|92174.4|92124.4|92174.8|92124.8|92175.8|92125.8|92173.3|92123.3|25
1643872700000|2022-02-03 07:18:20|92172.7|92122.7|92161.8|92136.8|92178.8|92139|92160.5|92120.8|31
1643872710000|2022-02-03 07:18:30|92178.8|92128.8|92177.1|92127.1|92180.8|92137.9|92162.9|92126|18
1643872720000|2022-02-03 07:18:40|92177.9|92127.9|92178.7|92128.7|92180.4|92138.7|92161.9|92125.7|36
1643872730000|2022-02-03 07:18:50|92178.1|92128.1|92173.5|92123.5|92178.7|92128.7|92171.1|92121.1|31
1643872740000|2022-02-03 07:19:00|92172.6|92122.6|92171.8|92121.8|92174|92136|92159.9|92120.6|34
1643872750000|2022-02-03 07:19:10|92172.1|92122.1|92172.5|92122.5|92174.4|92124.4|92168.9|92118.9|31
1643872760000|2022-02-03 07:19:20|92172.2|92122.2|92167.2|92117.2|92172.9|92122.9|92165.4|92115.4|32
1643872770000|2022-02-03 07:19:30|92167|92117|92172|92122|92172|92122|92166.9|92116.9|23
1643872780000|2022-02-03 07:19:40|92172.7|92122.7|92174.1|92124.1|92174.2|92124.2|92171.8|92121.8|28
1643872790000|2022-02-03 07:19:50|92174|92124|92174.4|92124.4|92174.4|92124.4|92173.3|92123.3|17
1643872800000|2022-02-03 07:20:00|92174.1|92124.1|92176.2|92126.2|92176.2|92126.2|92173.8|92123.8|21
1643872810000|2022-02-03 07:20:10|92171.7|92121.7|92170.5|92120.5|92175.2|92125.2|92169.5|92119.5|37
1643872820000|2022-02-03 07:20:20|92170.3|92120.3|92171.1|92121.1|92173.6|92123.6|92170.1|92120.1|24
1643872830000|2022-02-03 07:20:30|92171|92121|92173.4|92123.4|92176.3|92126.3|92171|92121|38
1643872840000|2022-02-03 07:20:40|92175.7|92125.7|92170.2|92120.2|92176.8|92132.4|92156.7|92117.8|27
1643872850000|2022-02-03 07:20:50|92172.1|92122.1|92171.6|92121.6|92180.6|92130.6|92170.1|92120.1|41
1643872860000|2022-02-03 07:21:00|92171.7|92121.7|92174.6|92124.6|92174.7|92124.7|92171.4|92121.4|25
1643872870000|2022-02-03 07:21:10|92174|92124|92168.9|92118.9|92174.5|92124.5|92168.8|92118.8|28
1643872880000|2022-02-03 07:21:20|92168.7|92118.7|92171.9|92121.9|92172.6|92122.6|92168.7|92118.7|34
1643872890000|2022-02-03 07:21:30|92172.2|92122.2|92173.8|92123.8|92174.1|92124.1|92172.1|92122.1|16
1643872900000|2022-02-03 07:21:40|92173.7|92123.7|92171.4|92121.4|92173.7|92123.7|92170.1|92120.1|23
1643872910000|2022-02-03 07:21:50|92171.5|92121.5|92171.2|92121.2|92172.7|92122.7|92169.7|92119.7|29
1643872920000|2022-02-03 07:22:00|92171.1|92121.1|92171.4|92121.4|92175.1|92125.1|92171.1|92121.1|29
1643872930000|2022-02-03 07:22:10|92171.7|92121.7|92167.8|92117.8|92173|92123|92167.7|92117.7|26
1643872940000|2022-02-03 07:22:20|92169.1|92119.1|92179.1|92129.1|92179.1|92129.1|92168.5|92118.5|29
1643872950000|2022-02-03 07:22:30|92178.7|92128.7|92175.8|92125.8|92179.3|92129.3|92174.3|92124.3|28
1643872960000|2022-02-03 07:22:40|92175.6|92125.6|92169.8|92119.8|92176.4|92126.4|92169.8|92119.8|31
1643872970000|2022-02-03 07:22:50|92170.6|92120.6|92170.2|92120.2|92172.9|92122.9|92167.4|92117.4|19
1643872980000|2022-02-03 07:23:00|92171.1|92121.1|92170.1|92120.1|92171.5|92121.5|92168.8|92118.8|15
1643872990000|2022-02-03 07:23:10|92169.9|92119.9|92170.1|92120.1|92172.6|92122.6|92168.9|92118.9|27
1643873000000|2022-02-03 07:23:20|92171.2|92121.2|92166.2|92116.2|92171.6|92121.6|92163.3|92113.3|24
1643873010000|2022-02-03 07:23:30|92167|92117|92169|92119|92170.2|92120.2|92166.4|92116.4|24
1643873020000|2022-02-03 07:23:40|92169.8|92119.8|92171.6|92121.6|92175.9|92125.9|92169.8|92119.8|32
1643873030000|2022-02-03 07:23:50|92170.5|92120.5|92177.7|92127.7|92178.5|92128.5|92170.5|92120.5|34
1643873040000|2022-02-03 07:24:00|92177.4|92127.4|92177.5|92127.5|92178.1|92128.1|92174|92124|29
1643873050000|2022-02-03 07:24:10|92177|92127|92179|92129|92182.7|92132.7|92174.3|92124.3|46
1643873060000|2022-02-03 07:24:20|92179.2|92129.2|92178.7|92128.7|92180.7|92130.7|92178.5|92128.5|22
1643873070000|2022-02-03 07:24:30|92178.8|92128.8|92176.5|92126.5|92181.6|92131.6|92176.5|92126.5|36
1643873080000|2022-02-03 07:24:40|92176.8|92126.8|92177.2|92127.2|92179|92129|92175.9|92125.9|22
1643873090000|2022-02-03 07:24:50|92178.9|92128.9|92182.1|92132.1|92183.1|92133.1|92177.5|92127.5|21
1643873100000|2022-02-03 07:25:00|92181.8|92131.8|92167|92142|92182.3|92142.7|92165.5|92129.4|30
1643873110000|2022-02-03 07:25:10|92166.8|92141.8|92179.2|92129.2|92182.1|92143.7|92165.3|92127.6|39
1643873120000|2022-02-03 07:25:20|92178.7|92128.7|92177.8|92127.8|92179.1|92140.6|92164.6|92127.3|31
1643873130000|2022-02-03 07:25:30|92180|92130|92177.2|92127.2|92180|92138.2|92161.5|92122.7|45
1643873140000|2022-02-03 07:25:40|92177.5|92127.5|92176.1|92126.1|92177.6|92127.6|92176.1|92126.1|23
1643873150000|2022-02-03 07:25:50|92177.1|92127.1|92178.3|92128.3|92178.3|92128.3|92177.1|92127.1|19
1643873160000|2022-02-03 07:26:00|92178.4|92128.4|92180|92130|92181.8|92143.2|92166.6|92128.2|29
1643873170000|2022-02-03 07:26:10|92179.9|92129.9|92178.1|92128.1|92181.4|92140.2|92164|92127.3|45
1643873180000|2022-02-03 07:26:20|92178.2|92128.2|92178.1|92128.1|92179.7|92129.7|92175.9|92125.9|34
1643873190000|2022-02-03 07:26:30|92178.2|92128.2|92177.5|92127.5|92178.2|92128.2|92176.2|92126.2|29
1643873200000|2022-02-03 07:26:40|92177.6|92127.6|92177.2|92127.2|92178.9|92128.9|92175.9|92125.9|27
1643873210000|2022-02-03 07:26:50|92177.1|92127.1|92178.3|92128.3|92178.7|92128.7|92176.1|92126.1|41
1643873220000|2022-02-03 07:27:00|92177.7|92127.7|92176.7|92126.7|92178.3|92128.3|92176.1|92126.1|31
1643873230000|2022-02-03 07:27:10|92177|92127|92178.1|92128.1|92179.3|92129.3|92176.3|92126.3|27
1643873240000|2022-02-03 07:27:20|92178|92128|92177|92127|92181.4|92138.1|92162.6|92126.4|41
1643873250000|2022-02-03 07:27:30|92177.4|92127.4|92176.3|92126.3|92179.4|92129.4|92176.3|92126.3|31
1643873260000|2022-02-03 07:27:40|92176.2|92126.2|92176.9|92126.9|92178.3|92128.3|92175.7|92125.7|26
1643873270000|2022-02-03 07:27:50|92176.8|92126.8|92178.3|92128.3|92179.5|92129.5|92176.7|92126.7|33
1643873280000|2022-02-03 07:28:00|92178.7|92128.7|92178.4|92128.4|92181|92140.3|92165.3|92125.8|39
1643873290000|2022-02-03 07:28:10|92178.9|92128.9|92181.5|92131.5|92182.4|92132.4|92178.9|92128.9|32
1643873300000|2022-02-03 07:28:20|92181.6|92131.6|92180.2|92130.2|92181.7|92131.7|92179.1|92129.1|28
1643873310000|2022-02-03 07:28:30|92180.3|92130.3|92186.4|92136.4|92186.4|92146.5|92169|92130.2|36
1643873320000|2022-02-03 07:28:40|92186|92136|92214.8|92164.8|92216.5|92176.5|92185.9|92135.9|55
1643873330000|2022-02-03 07:28:50|92214|92164|92220.5|92170.5|92220.9|92170.9|92212.4|92162.4|54
1643873340000|2022-02-03 07:29:00|92220.2|92170.2|92218.8|92168.8|92221.9|92171.9|92218.2|92168.2|39
1643873350000|2022-02-03 07:29:10|92220|92170|92223.5|92173.5|92223.5|92173.5|92219.8|92169.8|40
1643873360000|2022-02-03 07:29:20|92223.3|92173.3|92219.8|92169.8|92223.7|92173.7|92219.8|92169.8|37
1643873370000|2022-02-03 07:29:30|92219.4|92169.4|92229.1|92179.1|92232.2|92191.9|92214|92169.4|37
1643873380000|2022-02-03 07:29:40|92231.7|92181.7|92235.2|92185.2|92237.8|92187.8|92228.7|92178.7|37
1643873390000|2022-02-03 07:29:50|92232.4|92182.4|92225.3|92175.3|92232.4|92182.4|92223.3|92173.3|36
1643873400000|2022-02-03 07:30:00|92228.3|92178.3|92222.7|92172.7|92229.2|92185.1|92205.5|92165.7|40
1643873410000|2022-02-03 07:30:10|92221.8|92171.8|92220|92170|92222.6|92172.6|92218.3|92168.3|33
1643873420000|2022-02-03 07:30:20|92219.9|92169.9|92220.1|92170.1|92224.1|92174.1|92219.5|92169.5|21
1643873430000|2022-02-03 07:30:30|92219.3|92169.3|92227.5|92177.5|92228.1|92178.1|92219.3|92169.3|37
1643873440000|2022-02-03 07:30:40|92227.9|92177.9|92231.2|92181.2|92231.2|92181.2|92227.3|92177.3|44
1643873450000|2022-02-03 07:30:50|92231.3|92181.3|92232.6|92182.6|92232.6|92182.6|92228.7|92178.7|27
1643873460000|2022-02-03 07:31:00|92233.4|92183.4|92232.9|92182.9|92236.3|92186.3|92228.1|92178.1|47
1643873470000|2022-02-03 07:31:10|92234.1|92184.1|92226.9|92176.9|92235.2|92185.2|92226.1|92176.1|30
1643873480000|2022-02-03 07:31:20|92227.1|92177.1|92227.1|92177.1|92227.6|92177.6|92225.2|92175.2|35
1643873490000|2022-02-03 07:31:30|92226.8|92176.8|92228.3|92178.3|92228.6|92178.6|92226.5|92176.5|22
1643873500000|2022-02-03 07:31:40|92229.4|92179.4|92230.2|92180.2|92231.7|92181.7|92228.7|92178.7|36
1643873510000|2022-02-03 07:31:50|92229.1|92179.1|92227.8|92177.8|92229.4|92179.4|92227.1|92177.1|28
1643873520000|2022-02-03 07:32:00|92228.1|92178.1|92227.6|92177.6|92230|92180|92226.8|92176.8|41
1643873530000|2022-02-03 07:32:10|92227.7|92177.7|92227.9|92177.9|92228.5|92178.5|92226.3|92176.3|25
1643873540000|2022-02-03 07:32:20|92228.3|92178.3|92228.7|92178.7|92228.7|92178.7|92226.4|92176.4|26
1643873550000|2022-02-03 07:32:30|92228.4|92178.4|92231.6|92181.6|92233.3|92193.6|92218.1|92178.2|22
1643873560000|2022-02-03 07:32:40|92231.7|92181.7|92230.2|92180.2|92231.9|92181.9|92229.8|92179.8|23
1643873570000|2022-02-03 07:32:50|92229.4|92179.4|92230.3|92180.3|92232.6|92182.6|92224.6|92174.6|27
1643873580000|2022-02-03 07:33:00|92228.1|92178.1|92224.3|92174.3|92228.3|92178.3|92224.3|92174.3|40
1643873590000|2022-02-03 07:33:10|92224.8|92174.8|92225.1|92175.1|92227.8|92177.8|92223.2|92173.2|31
1643873600000|2022-02-03 07:33:20|92225.2|92175.2|92224.4|92174.4|92227.3|92177.3|92224.3|92174.3|15
1643873610000|2022-02-03 07:33:30|92224.8|92174.8|92220.7|92170.7|92226|92176|92217.6|92167.6|39
1643873620000|2022-02-03 07:33:40|92221.2|92171.2|92220.1|92170.1|92223.6|92173.6|92219.3|92169.3|33
1643873630000|2022-02-03 07:33:50|92219.2|92169.2|92220|92170|92223|92173|92218.1|92168.1|36
1643873640000|2022-02-03 07:34:00|92220.4|92170.4|92213.5|92163.5|92221|92171|92213.5|92163.5|46
1643873650000|2022-02-03 07:34:10|92213.4|92163.4|92213.8|92163.8|92216.6|92166.6|92213.4|92163.4|30
1643873660000|2022-02-03 07:34:20|92213.6|92163.6|92211.3|92161.3|92214|92164|92206|92156|44
1643873670000|2022-02-03 07:34:30|92211.1|92161.1|92207.3|92157.3|92211.8|92161.8|92202.4|92152.4|42
1643873680000|2022-02-03 07:34:40|92207.4|92157.4|92205.1|92155.1|92207.4|92157.4|92204.6|92154.6|16
1643873690000|2022-02-03 07:34:50|92206.5|92156.5|92198.9|92148.9|92206.5|92156.5|92198.8|92148.8|37
1643873700000|2022-02-03 07:35:00|92198.7|92148.7|92200.7|92150.7|92202.2|92152.2|92198.5|92148.5|31
1643873710000|2022-02-03 07:35:10|92201.3|92151.3|92198.2|92148.2|92202.4|92152.4|92197.3|92147.3|25
1643873720000|2022-02-03 07:35:20|92198.3|92148.3|92201|92151|92201|92151|92192.8|92142.8|50
1643873730000|2022-02-03 07:35:30|92201.4|92151.4|92201.2|92151.2|92203.2|92153.2|92200.2|92150.2|34
1643873740000|2022-02-03 07:35:40|92201.3|92151.3|92202.5|92152.5|92203.1|92153.1|92199.4|92149.4|41
1643873750000|2022-02-03 07:35:50|92202.7|92152.7|92201|92151|92202.7|92152.7|92200.7|92150.7|24
1643873760000|2022-02-03 07:36:00|92201.3|92151.3|92203.6|92153.6|92203.6|92153.6|92201.1|92151.1|17
1643873770000|2022-02-03 07:36:10|92203.5|92153.5|92205.9|92155.9|92205.9|92155.9|92201.8|92151.8|33
1643873780000|2022-02-03 07:36:20|92205|92155|92210.5|92160.5|92210.7|92160.7|92203.8|92153.8|30
1643873790000|2022-02-03 07:36:30|92210.3|92160.3|92209.4|92159.4|92210.3|92160.3|92207|92157|30
1643873800000|2022-02-03 07:36:40|92208.7|92158.7|92207.9|92157.9|92209.6|92159.6|92207.8|92157.8|21
1643873810000|2022-02-03 07:36:50|92208.2|92158.2|92207.7|92157.7|92210.4|92160.4|92207.2|92157.2|24
1643873820000|2022-02-03 07:37:00|92207.6|92157.6|92208.4|92158.4|92211.5|92161.5|92206.7|92156.7|31
1643873830000|2022-02-03 07:37:10|92208.7|92158.7|92211.2|92161.2|92212.1|92162.1|92206.8|92156.8|35
1643873840000|2022-02-03 07:37:20|92211.1|92161.1|92209.7|92159.7|92211.7|92161.7|92209.5|92159.5|32
1643873850000|2022-02-03 07:37:30|92210.1|92160.1|92209.6|92159.6|92210.9|92160.9|92209|92159|23
1643873860000|2022-02-03 07:37:40|92209.5|92159.5|92210.3|92160.3|92210.3|92160.3|92206.8|92156.8|27
1643873870000|2022-02-03 07:37:50|92210|92160|92213.5|92163.5|92214.9|92164.9|92209.1|92159.1|40
1643873880000|2022-02-03 07:38:00|92213.6|92163.6|92211.9|92161.9|92214.8|92164.8|92211.9|92161.9|32
1643873890000|2022-02-03 07:38:10|92212|92162|92207.8|92157.8|92213.9|92163.9|92207.7|92157.7|39
1643873900000|2022-02-03 07:38:20|92207.7|92157.7|92213.4|92163.4|92213.4|92163.4|92207.7|92157.7|28
1643873910000|2022-02-03 07:38:30|92213|92163|92212.7|92162.7|92214.9|92164.9|92210.9|92160.9|19
1643873920000|2022-02-03 07:38:40|92212.3|92162.3|92215.6|92165.6|92215.9|92165.9|92212.3|92162.3|26
1643873930000|2022-02-03 07:38:50|92215.3|92165.3|92218.1|92168.1|92218.2|92168.2|92214.6|92164.6|32
1643873940000|2022-02-03 07:39:00|92217.7|92167.7|92217.9|92167.9|92219.3|92169.3|92216.7|92166.7|25
1643873950000|2022-02-03 07:39:10|92217.8|92167.8|92217.5|92167.5|92220.7|92170.7|92217|92167|25
1643873960000|2022-02-03 07:39:20|92218.2|92168.2|92217|92167|92218.9|92168.9|92216.4|92166.4|16
1643873970000|2022-02-03 07:39:30|92217.6|92167.6|92220.2|92170.2|92221.4|92171.4|92217.6|92167.6|22
1643873980000|2022-02-03 07:39:40|92220.1|92170.1|92219.4|92169.4|92223|92173|92219.4|92169.4|35
1643873990000|2022-02-03 07:39:50|92220.3|92170.3|92220.9|92170.9|92222|92172|92218.4|92168.4|16
1643874000000|2022-02-03 07:40:00|92220.8|92170.8|92219.6|92169.6|92222.1|92172.1|92218.9|92168.9|25
1643874010000|2022-02-03 07:40:10|92219.5|92169.5|92221.8|92171.8|92221.8|92171.8|92219.5|92169.5|20
1643874020000|2022-02-03 07:40:20|92221.4|92171.4|92216.7|92166.7|92222.9|92172.9|92213.7|92163.7|27
1643874030000|2022-02-03 07:40:30|92216.5|92166.5|92209.9|92159.9|92216.7|92171.8|92196.8|92156.4|46
1643874040000|2022-02-03 07:40:40|92209.5|92159.5|92209.8|92159.8|92211.5|92161.5|92209.4|92159.4|31
1643874050000|2022-02-03 07:40:50|92210|92160|92208.4|92158.4|92212.3|92162.3|92205.6|92155.6|37
1643874060000|2022-02-03 07:41:00|92209.5|92159.5|92209.7|92159.7|92211.3|92161.3|92208.4|92158.4|36
1643874070000|2022-02-03 07:41:10|92210|92160|92208.7|92158.7|92210.2|92160.2|92208.2|92158.2|20
1643874080000|2022-02-03 07:41:20|92208.8|92158.8|92202.6|92177.6|92216.4|92180.2|92200.2|92158.8|33
1643874090000|2022-02-03 07:41:30|92204.7|92179.7|92218.9|92168.9|92219.7|92179.7|92204.7|92166.9|36
1643874100000|2022-02-03 07:41:40|92218.6|92168.6|92206.5|92181.5|92218.6|92182.4|92205.4|92168.6|32
1643874110000|2022-02-03 07:41:50|92206.9|92181.9|92206.8|92181.8|92207.3|92182.3|92206.1|92181.1|25
1643874120000|2022-02-03 07:42:00|92207.9|92182.9|92213.4|92163.4|92224.2|92187.6|92201.6|92162.6|45
1643874130000|2022-02-03 07:42:10|92214.2|92164.2|92214.3|92164.3|92216.9|92166.9|92213.7|92163.7|35
1643874140000|2022-02-03 07:42:20|92214.8|92164.8|92213.5|92163.5|92215.7|92165.7|92212.7|92162.7|19
1643874150000|2022-02-03 07:42:30|92212.7|92162.7|92208.8|92158.8|92216.4|92172|92197|92158|33
1643874160000|2022-02-03 07:42:40|92209|92159|92206.8|92156.8|92209.1|92159.1|92206.7|92156.7|25
1643874170000|2022-02-03 07:42:50|92206.6|92156.6|92207.6|92157.6|92207.9|92157.9|92206.1|92156.1|16
1643874180000|2022-02-03 07:43:00|92207.5|92157.5|92206.9|92156.9|92207.8|92157.8|92206.2|92156.2|24
1643874190000|2022-02-03 07:43:10|92207|92157|92205.2|92155.2|92207|92157|92205.1|92155.1|14
1643874200000|2022-02-03 07:43:20|92205.8|92155.8|92205.3|92155.3|92206.5|92156.5|92204.5|92154.5|20
1643874210000|2022-02-03 07:43:30|92204.6|92154.6|92204.4|92154.4|92205.7|92155.7|92203.9|92153.9|34
1643874220000|2022-02-03 07:43:40|92204.3|92154.3|92204.4|92154.4|92204.7|92154.7|92204.1|92154.1|9
1643874230000|2022-02-03 07:43:50|92204.5|92154.5|92203|92153|92204.7|92154.7|92202.9|92152.9|20
1643874240000|2022-02-03 07:44:00|92202.8|92152.8|92205.9|92155.9|92206|92156|92202.7|92152.7|31
1643874250000|2022-02-03 07:44:10|92205.7|92155.7|92200.6|92150.6|92206|92156|92200.5|92150.5|23
1643874260000|2022-02-03 07:44:20|92200.8|92150.8|92201.3|92151.3|92203.2|92153.2|92200.1|92150.1|27
1643874270000|2022-02-03 07:44:30|92201.1|92151.1|92197.7|92147.7|92202.6|92152.6|92197.2|92147.2|32
1643874280000|2022-02-03 07:44:40|92197.9|92147.9|92192|92142|92198.6|92148.6|92191.5|92141.5|38
1643874290000|2022-02-03 07:44:50|92192.1|92142.1|92195|92145|92196.7|92162.6|92183.2|92140.9|50
1643874300000|2022-02-03 07:45:00|92195.1|92145.1|92195|92145|92196.7|92146.7|92193.4|92143.4|38
1643874310000|2022-02-03 07:45:10|92194.9|92144.9|92196.1|92146.1|92197.5|92147.5|92191|92141|29
1643874320000|2022-02-03 07:45:20|92196|92146|92193.5|92143.5|92196.7|92146.7|92192.4|92142.4|40
1643874330000|2022-02-03 07:45:30|92193.2|92143.2|92192.3|92142.3|92193.7|92143.7|92191.3|92141.3|29
1643874340000|2022-02-03 07:45:40|92192.2|92142.2|92196.4|92146.4|92197.8|92147.8|92192.2|92142.2|46
1643874350000|2022-02-03 07:45:50|92196.5|92146.5|92190.1|92140.1|92197.3|92147.3|92189.3|92139.3|33
1643874360000|2022-02-03 07:46:00|92190.2|92140.2|92190.4|92140.4|92191.6|92141.6|92189.8|92139.8|23
1643874370000|2022-02-03 07:46:10|92190.2|92140.2|92189.5|92139.5|92195.8|92145.8|92188|92138|51
1643874380000|2022-02-03 07:46:20|92188.1|92138.1|92189.8|92139.8|92194.7|92144.7|92186.8|92136.8|33
1643874390000|2022-02-03 07:46:30|92189.7|92139.7|92192.9|92142.9|92194.3|92144.3|92189.7|92139.7|23
1643874400000|2022-02-03 07:46:40|92193.5|92143.5|92192.3|92142.3|92194.1|92144.1|92192.3|92142.3|29
1643874410000|2022-02-03 07:46:50|92192.5|92142.5|92195.1|92145.1|92197.1|92157.6|92181.4|92141.8|36
1643874420000|2022-02-03 07:47:00|92195.6|92145.6|92194.5|92144.5|92196|92146|92193.9|92143.9|23
1643874430000|2022-02-03 07:47:10|92193|92143|92193.7|92143.7|92195.2|92145.2|92193|92143|37
1643874440000|2022-02-03 07:47:20|92193.6|92143.6|92194.7|92144.7|92195.8|92145.8|92192.6|92142.6|18
1643874450000|2022-02-03 07:47:30|92195.3|92145.3|92194.2|92144.2|92195.5|92145.5|92192.3|92142.3|27
1643874460000|2022-02-03 07:47:40|92195|92145|92195.3|92145.3|92195.3|92145.3|92194.2|92144.2|22
1643874470000|2022-02-03 07:47:50|92195.7|92145.7|92196.9|92146.9|92197.1|92147.1|92193.7|92143.7|26
1643874480000|2022-02-03 07:48:00|92197|92147|92189.9|92139.9|92197.1|92156.4|92177.8|92139.9|30
1643874490000|2022-02-03 07:48:10|92189.8|92139.8|92190.8|92140.8|92191.4|92141.4|92189.8|92139.8|17
1643874500000|2022-02-03 07:48:20|92190.5|92140.5|92191.7|92141.7|92193.2|92152.2|92177.2|92139.8|27
1643874510000|2022-02-03 07:48:30|92191.5|92141.5|92187.5|92137.5|92192.6|92154.1|92172.5|92136.3|43
1643874520000|2022-02-03 07:48:40|92187|92137|92187|92137|92188.5|92138.5|92184.6|92134.6|42
1643874530000|2022-02-03 07:48:50|92187.7|92137.7|92187|92137|92187.9|92137.9|92186.4|92136.4|21
1643874540000|2022-02-03 07:49:00|92186.7|92136.7|92192|92142|92193.4|92154.4|92176.9|92136.6|54
1643874550000|2022-02-03 07:49:10|92191.7|92141.7|92177.3|92152.3|92191.8|92152.3|92177|92138.6|32
1643874560000|2022-02-03 07:49:20|92178.2|92153.2|92179.8|92154.8|92179.8|92154.8|92177|92152|31
1643874570000|2022-02-03 07:49:30|92178.9|92153.9|92178.6|92153.6|92180.7|92155.7|92177.5|92152.5|17
1643874580000|2022-02-03 07:49:40|92178.7|92153.7|92176|92151|92192.4|92153.7|92175.7|92140.5|18
1643874590000|2022-02-03 07:49:50|92176.1|92151.1|92188.7|92138.7|92189.2|92151.9|92171.1|92137.4|45
1643874600000|2022-02-03 07:50:00|92188.8|92138.8|92175.3|92150.3|92189.4|92151.8|92174.8|92138.8|34
1643874610000|2022-02-03 07:50:10|92174.1|92149.1|92174|92149|92176.1|92151.1|92173|92148|30
1643874620000|2022-02-03 07:50:20|92174.3|92149.3|92175.1|92150.1|92175.7|92150.7|92174.3|92149.3|27
1643874630000|2022-02-03 07:50:30|92175|92150|92175.5|92150.5|92175.5|92150.5|92174.5|92149.5|23
1643874640000|2022-02-03 07:50:40|92175.8|92150.8|92176.9|92151.9|92179.5|92154.5|92175.6|92150.6|36
1643874650000|2022-02-03 07:50:50|92176.7|92151.7|92191.6|92141.6|92192.1|92153.1|92176.7|92141|29
1643874660000|2022-02-03 07:51:00|92191.3|92141.3|92191.1|92141.1|92192|92142|92189.4|92139.4|32
1643874670000|2022-02-03 07:51:10|92191|92141|92194.6|92144.6|92195.5|92156.1|92180|92137.5|52
1643874680000|2022-02-03 07:51:20|92194.7|92144.7|92195.1|92145.1|92195.4|92145.4|92194.4|92144.4|20
1643874690000|2022-02-03 07:51:30|92194.5|92144.5|92194.1|92144.1|92195.1|92145.1|92193.7|92143.7|22
1643874700000|2022-02-03 07:51:40|92194.3|92144.3|92195.8|92145.8|92196|92146|92194.1|92144.1|17
1643874710000|2022-02-03 07:51:50|92195.1|92145.1|92192.7|92142.7|92195.1|92156.8|92181.1|92142.7|16
1643874720000|2022-02-03 07:52:00|92192.6|92142.6|92194.8|92144.8|92195|92145|92192.6|92142.6|26
1643874730000|2022-02-03 07:52:10|92194.9|92144.9|92194.5|92144.5|92195.9|92145.9|92194.5|92144.5|13
1643874740000|2022-02-03 07:52:20|92193.9|92143.9|92194.5|92144.5|92195.5|92145.5|92190.6|92140.6|29
1643874750000|2022-02-03 07:52:30|92193.8|92143.8|92196.6|92146.6|92196.6|92159.1|92183|92143.8|34
1643874760000|2022-02-03 07:52:40|92196.8|92146.8|92192.6|92142.6|92196.8|92146.8|92188.1|92138.1|40
1643874770000|2022-02-03 07:52:50|92192.4|92142.4|92195|92145|92195|92145|92192.4|92142.4|31
1643874780000|2022-02-03 07:53:00|92193|92143|92186.6|92136.6|92193.8|92153.8|92173.9|92135.4|50
1643874790000|2022-02-03 07:53:10|92187.2|92137.2|92179.7|92154.7|92192.7|92154.7|92176.8|92137|40
1643874800000|2022-02-03 07:53:20|92179.5|92154.5|92191|92141|92192.4|92154.5|92177.9|92138.8|46
1643874810000|2022-02-03 07:53:30|92191.8|92141.8|92190.6|92140.6|92193.2|92143.2|92190.2|92140.2|26
1643874820000|2022-02-03 07:53:40|92190.5|92140.5|92190.3|92140.3|92192.3|92142.3|92190.1|92140.1|16
1643874830000|2022-02-03 07:53:50|92191|92141|92191.2|92141.2|92191.2|92141.2|92189.5|92139.5|13
1643874840000|2022-02-03 07:54:00|92191.3|92141.3|92197.4|92147.4|92197.4|92158.7|92180.1|92139.7|45
1643874850000|2022-02-03 07:54:10|92196.5|92146.5|92181.1|92156.1|92197.9|92156.2|92180.3|92143.6|37
1643874860000|2022-02-03 07:54:20|92180.5|92155.5|92193|92143|92194.8|92156.7|92180.5|92142.5|31
1643874870000|2022-02-03 07:54:30|92193.3|92143.3|92194.1|92144.1|92196|92154.6|92179.6|92141.1|45
1643874880000|2022-02-03 07:54:40|92193.8|92143.8|92180.9|92155.9|92194.4|92155.9|92180.9|92141.3|29
1643874890000|2022-02-03 07:54:50|92179.8|92154.8|92191.7|92141.7|92191.7|92157.3|92178.7|92141.6|23
1643874900000|2022-02-03 07:55:00|92191.1|92141.1|92162.7|92137.7|92194.6|92153|92162.7|92132.5|55
1643874910000|2022-02-03 07:55:10|92162.8|92137.8|92172.3|92122.3|92172.3|92140.9|92160.2|92121.6|43
1643874920000|2022-02-03 07:55:20|92171.9|92121.9|92176|92126|92176.3|92138|92159.7|92121.9|38
1643874930000|2022-02-03 07:55:30|92176.3|92126.3|92164.7|92139.7|92176.9|92141.4|92163.4|92126.3|37
1643874940000|2022-02-03 07:55:40|92165.2|92140.2|92165.7|92140.7|92178.2|92142.9|92162.7|92125.6|43
1643874950000|2022-02-03 07:55:50|92165|92140|92163.2|92138.2|92166.8|92141.8|92162.7|92137.7|34
1643874960000|2022-02-03 07:56:00|92163|92138|92168.2|92118.2|92173|92138.8|92159.8|92118.1|33
1643874970000|2022-02-03 07:56:10|92167.7|92117.7|92154.8|92104.8|92167.7|92128.5|92150.9|92103.1|42
1643874980000|2022-02-03 07:56:20|92154.9|92104.9|92147.3|92122.3|92163|92124.1|92143.3|92103.9|39
1643874990000|2022-02-03 07:56:30|92146.3|92121.3|92147.8|92122.8|92161.3|92125.5|92145|92110.4|49
1643875000000|2022-02-03 07:56:40|92147.5|92122.5|92150.6|92125.6|92153.9|92128.9|92147.5|92122.5|36
1643875010000|2022-02-03 07:56:50|92150.8|92125.8|92149.4|92124.4|92150.8|92125.8|92148.6|92123.6|17
1643875020000|2022-02-03 07:57:00|92149.2|92124.2|92158.3|92108.3|92160.3|92124.2|92146.5|92106.8|43
1643875030000|2022-02-03 07:57:10|92158.9|92108.9|92157.6|92107.6|92159.8|92109.8|92156.9|92106.9|29
1643875040000|2022-02-03 07:57:20|92157.7|92107.7|92156.6|92106.6|92157.9|92107.9|92155.1|92105.1|30
1643875050000|2022-02-03 07:57:30|92156.7|92106.7|92115.4|92090.4|92156.7|92116.3|92114.9|92077.4|64
1643875060000|2022-02-03 07:57:40|92116.4|92091.4|92136.1|92086.1|92136.8|92099.4|92110.2|92078.4|57
1643875070000|2022-02-03 07:57:50|92137|92087|92130.8|92080.8|92137.1|92087.1|92128.5|92078.5|46
1643875080000|2022-02-03 07:58:00|92130.5|92080.5|92110.3|92085.3|92131|92091.9|92110.3|92074.9|51
1643875090000|2022-02-03 07:58:10|92111.3|92086.3|92094.5|92069.5|92122.1|92086.3|92093.4|92057|64
1643875100000|2022-02-03 07:58:20|92106.5|92056.5|92109.1|92059.1|92109.2|92059.2|92106.4|92056.4|53
1643875110000|2022-02-03 07:58:30|92109.4|92059.4|92107.6|92057.6|92112|92062|92107.5|92057.5|42
1643875120000|2022-02-03 07:58:40|92108.2|92058.2|92098.9|92048.9|92109.6|92061.2|92084|92047.9|49
1643875130000|2022-02-03 07:58:50|92099.5|92049.5|92097.5|92047.5|92099.5|92049.5|92096.5|92046.5|42
1643875140000|2022-02-03 07:59:00|92095.5|92045.5|92081.7|92031.7|92095.5|92055.4|92072.7|92022.7|54
1643875150000|2022-02-03 07:59:10|92081.1|92031.1|92074.4|92049.4|92093.1|92055.7|92070.7|92020.7|56
1643875160000|2022-02-03 07:59:20|92075.4|92050.4|92091.1|92041.1|92092.6|92050.7|92074.6|92039|45
1643875170000|2022-02-03 07:59:30|92091.2|92041.2|92093.5|92043.5|92096|92046|92089.8|92039.8|42
1643875180000|2022-02-03 07:59:40|92092.9|92042.9|92091.1|92041.1|92095.2|92045.2|92089.2|92039.2|39
1643875190000|2022-02-03 07:59:50|92092.9|92042.9|92091.4|92041.4|92094.6|92044.6|92091.2|92041.2|56
1643875200000|2022-02-03 08:00:00|92090.8|92040.8|92095.5|92045.5|92106.2|92068.1|92082.1|92040.1|69
1643875210000|2022-02-03 08:00:10|92095.6|92045.6|92080|92030|92096.7|92055.2|92064.6|92025.3|63
1643875220000|2022-02-03 08:00:20|92079.9|92029.9|92078.9|92028.9|92081.2|92031.2|92074.4|92024.4|69
1643875230000|2022-02-03 08:00:30|92078.7|92028.7|92080.8|92030.8|92090.4|92049.3|92070.4|92028.7|59
1643875240000|2022-02-03 08:00:40|92081.2|92031.2|92087.5|92037.5|92090.4|92047.7|92068|92031.2|57
1643875250000|2022-02-03 08:00:50|92087.9|92037.9|92069|92019|92090.4|92044.7|92061.6|92017.3|65
1643875260000|2022-02-03 08:01:00|92067.5|92017.5|92071.1|92021.1|92072.9|92036.6|92051.1|92017.5|74
1643875270000|2022-02-03 08:01:10|92072.1|92022.1|92083.6|92033.6|92083.6|92039.9|92061.5|92022.1|67
1643875280000|2022-02-03 08:01:20|92082.5|92032.5|92087|92037|92088.5|92038.5|92081.3|92031.3|68
1643875290000|2022-02-03 08:01:30|92086|92036|92087.1|92037.1|92091.8|92053.3|92074|92029.8|65
1643875300000|2022-02-03 08:01:40|92087.8|92037.8|92069.5|92044.5|92088.8|92046.3|92069.1|92033.6|51
1643875310000|2022-02-03 08:01:50|92067.4|92042.4|92057.7|92032.7|92078.8|92044.3|92056.1|92019.1|60
1643875320000|2022-02-03 08:02:00|92058.8|92033.8|92052.6|92027.6|92072.4|92034.8|92051.1|92014|54
1643875330000|2022-02-03 08:02:10|92052.4|92027.4|92066.1|92016.1|92067.5|92027.7|92047.8|92011.8|54
1643875340000|2022-02-03 08:02:20|92065.8|92015.8|92049.5|92024.5|92068.6|92027.1|92049.2|92015|45
1643875350000|2022-02-03 08:02:30|92048.3|92023.3|92038|92013|92059|92024|92036.3|92001.6|63
1643875360000|2022-02-03 08:02:40|92037.6|92012.6|92045.9|91995.9|92047.9|92012.6|92031.6|91994.9|56
1643875370000|2022-02-03 08:02:50|92046.7|91996.7|92057|92007|92057|92019.6|92036.5|91995.1|60
1643875380000|2022-02-03 08:03:00|92056.3|92006.3|92051.8|92026.8|92063.5|92027.5|92043.1|92005.9|58
1643875390000|2022-02-03 08:03:10|92051.9|92026.9|92048.5|92023.5|92062.3|92027|92046.5|92011.6|51
1643875400000|2022-02-03 08:03:20|92048.6|92023.6|92049.6|92024.6|92060.2|92025.2|92046.1|92009.7|44
1643875410000|2022-02-03 08:03:30|92049.8|92024.8|92054.7|92029.7|92062.3|92029.7|92048.3|92011|49
1643875420000|2022-02-03 08:03:40|92054.6|92029.6|92063.8|92038.8|92071.9|92039.5|92052.8|92017.5|62
1643875430000|2022-02-03 08:03:50|92063.7|92038.7|92071.5|92021.5|92074.8|92042.2|92061.1|92020.2|50
1643875440000|2022-02-03 08:04:00|92058.2|92033.2|92054.7|92029.7|92067.9|92034.5|92053.9|92015.5|44
1643875450000|2022-02-03 08:04:10|92054.8|92029.8|92067.5|92017.5|92070.4|92032.8|92054.3|92016.2|36
1643875460000|2022-02-03 08:04:20|92068.8|92018.8|92081.3|92031.3|92081.3|92031.3|92068.5|92018.5|42
1643875470000|2022-02-03 08:04:30|92079.8|92029.8|92081|92031|92082.3|92032.3|92077.6|92027.6|36
1643875480000|2022-02-03 08:04:40|92081.2|92031.2|92078.2|92028.2|92083.4|92033.4|92074.9|92024.9|46
1643875490000|2022-02-03 08:04:50|92078.4|92028.4|92068.6|92018.6|92079|92029|92066.6|92016.6|54
1643875500000|2022-02-03 08:05:00|92068.5|92018.5|92069|92019|92072.3|92022.3|92067.3|92017.3|50
1643875510000|2022-02-03 08:05:10|92068.6|92018.6|92073.5|92023.5|92075.1|92025.1|92068.1|92018.1|31
1643875520000|2022-02-03 08:05:20|92060.4|92035.4|92076.4|92026.4|92077.5|92039.4|92060.4|92022.3|44
1643875530000|2022-02-03 08:05:30|92076.6|92026.6|92069|92019|92076.8|92026.8|92068.1|92018.1|39
1643875540000|2022-02-03 08:05:40|92070.3|92020.3|92069.3|92019.3|92070.3|92032.1|92053|92015.4|38
1643875550000|2022-02-03 08:05:50|92069.4|92019.4|92062|92037|92076|92038.6|92057.9|92019.1|42
1643875560000|2022-02-03 08:06:00|92061.8|92036.8|92064.7|92039.7|92066.4|92041.4|92061.6|92036.6|45
1643875570000|2022-02-03 08:06:10|92064.5|92039.5|92078.3|92028.3|92080.4|92043.1|92064.3|92024.2|47
1643875580000|2022-02-03 08:06:20|92077.5|92027.5|92077.8|92027.8|92080.5|92030.5|92077.5|92027.5|40
1643875590000|2022-02-03 08:06:30|92078.7|92028.7|92069.1|92044.1|92084.1|92045.6|92069.1|92028.7|38
1643875600000|2022-02-03 08:06:40|92069.2|92044.2|92069.8|92044.8|92083.2|92045.3|92067.2|92030.2|52
1643875610000|2022-02-03 08:06:50|92070.1|92045.1|92085.9|92035.9|92087|92045.9|92066.7|92030.4|49
1643875620000|2022-02-03 08:07:00|92085.8|92035.8|92090|92040|92091.3|92041.3|92085.2|92035.2|48
1643875630000|2022-02-03 08:07:10|92092|92042|92100.9|92050.9|92102.3|92065|92088.2|92041.8|47
1643875640000|2022-02-03 08:07:20|92101|92051|92118.4|92068.4|92118.4|92068.4|92100.3|92050.3|54
1643875650000|2022-02-03 08:07:30|92118|92068|92126.1|92076.1|92128.1|92078.1|92117.7|92067.7|55
1643875660000|2022-02-03 08:07:40|92126.9|92076.9|92129.9|92079.9|92130.1|92080.1|92126.1|92076.1|46
1643875670000|2022-02-03 08:07:50|92129.8|92079.8|92124.9|92074.9|92132.6|92086.6|92111.6|92073.7|65
1643875680000|2022-02-03 08:08:00|92110.8|92085.8|92093.9|92068.9|92122.9|92086.8|92093.6|92059|57
1643875690000|2022-02-03 08:08:10|92093.8|92068.8|92116.5|92066.5|92116.5|92077.8|92091.7|92055.8|54
1643875700000|2022-02-03 08:08:20|92116.3|92066.3|92117|92092|92128.9|92092.1|92114.8|92066.2|51
1643875710000|2022-02-03 08:08:30|92130.4|92080.4|92121|92096|92142.7|92103.6|92120.6|92080.4|50
1643875720000|2022-02-03 08:08:40|92121.1|92096.1|92142.8|92092.8|92144.5|92105.9|92120.1|92088.9|46
1643875730000|2022-02-03 08:08:50|92130.6|92105.6|92153.2|92103.2|92154.6|92109.3|92130.1|92094.7|45
1643875740000|2022-02-03 08:09:00|92154.1|92104.1|92134.4|92109.4|92154.1|92112.3|92133.6|92097.9|39
1643875750000|2022-02-03 08:09:10|92134.2|92109.2|92149.4|92099.4|92151.8|92115.2|92134.2|92096.2|47
1643875760000|2022-02-03 08:09:20|92149.6|92099.6|92138.5|92113.5|92154.8|92113.8|92137.7|92097.8|47
1643875770000|2022-02-03 08:09:30|92138.3|92113.3|92140.3|92115.3|92144.1|92119.1|92138.3|92113.3|34
1643875780000|2022-02-03 08:09:40|92140.4|92115.4|92166.9|92116.9|92166.9|92122.7|92140.4|92104.7|61
1643875790000|2022-02-03 08:09:50|92166.7|92116.7|92173.1|92123.1|92173.6|92123.6|92166.7|92116.7|54
1643875800000|2022-02-03 08:10:00|92173.7|92123.7|92170.2|92120.2|92175.3|92125.3|92170.2|92120.2|55
1643875810000|2022-02-03 08:10:10|92170.9|92120.9|92172.6|92122.6|92172.9|92122.9|92167.4|92117.4|38
1643875820000|2022-02-03 08:10:20|92172.7|92122.7|92171.9|92121.9|92176.6|92126.6|92171|92121|53
1643875830000|2022-02-03 08:10:30|92172.2|92122.2|92169.1|92119.1|92174.4|92124.4|92167.6|92117.6|45
1643875840000|2022-02-03 08:10:40|92168.8|92118.8|92175.9|92125.9|92179.2|92129.2|92168.6|92118.6|46
1643875850000|2022-02-03 08:10:50|92175.5|92125.5|92169.1|92119.1|92177.1|92127.1|92168.9|92118.9|47
1643875860000|2022-02-03 08:11:00|92170.1|92120.1|92166.4|92116.4|92171.6|92121.6|92165.4|92115.4|50
1643875870000|2022-02-03 08:11:10|92166.6|92116.6|92164.8|92114.8|92168.2|92118.2|92164.8|92114.8|35
1643875880000|2022-02-03 08:11:20|92164.7|92114.7|92162|92112|92166.3|92116.3|92160.2|92110.2|45
1643875890000|2022-02-03 08:11:30|92160.8|92110.8|92153.4|92103.4|92162.3|92112.3|92153.4|92103.4|36
1643875900000|2022-02-03 08:11:40|92152.1|92102.1|92147.4|92097.4|92152.9|92102.9|92146.5|92096.5|40
1643875910000|2022-02-03 08:11:50|92147|92097|92150.9|92100.9|92151.8|92101.8|92146.6|92096.6|44
1643875920000|2022-02-03 08:12:00|92151.1|92101.1|92156.9|92106.9|92158|92120.3|92139.4|92101.1|53
1643875930000|2022-02-03 08:12:10|92157.9|92107.9|92140.3|92115.3|92161.6|92124.5|92138.4|92100.6|43
1643875940000|2022-02-03 08:12:20|92140.7|92115.7|92144.6|92119.6|92157.9|92120.1|92140.3|92103.7|47
1643875950000|2022-02-03 08:12:30|92144.7|92119.7|92162.2|92112.2|92162.2|92120.6|92144|92107.7|39
1643875960000|2022-02-03 08:12:40|92161.4|92111.4|92157.8|92107.8|92163.7|92113.7|92154.3|92104.3|54
1643875970000|2022-02-03 08:12:50|92158.2|92108.2|92154.7|92104.7|92159.9|92119.9|92144.9|92103.6|43
1643875980000|2022-02-03 08:13:00|92153.9|92103.9|92151.5|92101.5|92156.5|92106.5|92151.5|92101.5|39
1643875990000|2022-02-03 08:13:10|92151.8|92101.8|92155.2|92105.2|92157|92107|92150.5|92100.5|23
1643876000000|2022-02-03 08:13:20|92155.7|92105.7|92155.6|92105.6|92157.8|92107.8|92155.4|92105.4|29
1643876010000|2022-02-03 08:13:30|92156.2|92106.2|92136.5|92111.5|92157|92111.5|92135.9|92097.6|30
1643876020000|2022-02-03 08:13:40|92135.9|92110.9|92152.8|92102.8|92154|92115.2|92135.5|92101.1|39
1643876030000|2022-02-03 08:13:50|92152.5|92102.5|92161.6|92111.6|92161.6|92111.6|92151.6|92101.6|43
1643876040000|2022-02-03 08:14:00|92162.2|92112.2|92159.9|92109.9|92162.2|92125|92147.3|92108.4|37
1643876050000|2022-02-03 08:14:10|92160.7|92110.7|92152.1|92102.1|92160.7|92120.1|92143.4|92100.6|50
1643876060000|2022-02-03 08:14:20|92151.6|92101.6|92161.5|92111.5|92161.5|92111.5|92151.4|92101.4|34
1643876070000|2022-02-03 08:14:30|92162.5|92112.5|92155.5|92105.5|92162.7|92125.4|92150.2|92104.8|51
1643876080000|2022-02-03 08:14:40|92155.8|92105.8|92157.8|92107.8|92158.2|92108.2|92153.8|92103.8|47
1643876090000|2022-02-03 08:14:50|92157.7|92107.7|92161.7|92111.7|92162.6|92112.6|92157.1|92107.1|48
1643876100000|2022-02-03 08:15:00|92161.8|92111.8|92168.6|92118.6|92169.7|92119.7|92161.3|92111.3|50
1643876110000|2022-02-03 08:15:10|92168.7|92118.7|92183|92133|92183.6|92133.6|92162.1|92112.1|45
1643876120000|2022-02-03 08:15:20|92181.3|92131.3|92176|92126|92182.4|92144.7|92162.7|92125.1|58
1643876130000|2022-02-03 08:15:30|92176.2|92126.2|92165|92140|92178.2|92140|92163|92125|40
1643876140000|2022-02-03 08:15:40|92177.6|92127.6|92181.7|92131.7|92183.4|92144.5|92169.5|92126.5|39
1643876150000|2022-02-03 08:15:50|92181.6|92131.6|92180.7|92130.7|92183.4|92133.4|92180.7|92130.7|36
1643876160000|2022-02-03 08:16:00|92182.1|92132.1|92168.9|92143.9|92182.6|92144.8|92168.5|92130.2|36
1643876170000|2022-02-03 08:16:10|92168.7|92143.7|92169.6|92144.6|92170.7|92145.7|92168.1|92143.1|27
1643876180000|2022-02-03 08:16:20|92169.5|92144.5|92173.2|92148.2|92193.8|92149.6|92168.9|92134.5|48
1643876190000|2022-02-03 08:16:30|92173.4|92148.4|92180.9|92155.9|92181.3|92156.3|92173.4|92148.4|53
1643876200000|2022-02-03 08:16:40|92179.8|92154.8|92181.3|92156.3|92185|92160|92179.8|92154.8|42
1643876210000|2022-02-03 08:16:50|92180.6|92155.6|92187.8|92162.8|92188.2|92163.2|92180.6|92155.6|36
1643876220000|2022-02-03 08:17:00|92185.2|92160.2|92179.2|92129.2|92185.8|92160.5|92170.9|92128.4|59
1643876230000|2022-02-03 08:17:10|92178.5|92128.5|92158.4|92108.4|92180.7|92147|92145.9|92107.9|59
1643876240000|2022-02-03 08:17:20|92158.6|92108.6|92156.4|92106.4|92159.2|92109.2|92155.3|92105.3|50
1643876250000|2022-02-03 08:17:30|92156|92106|92146|92096|92158.1|92108.1|92146|92096|39
1643876260000|2022-02-03 08:17:40|92146.1|92096.1|92142.2|92092.2|92146.5|92096.5|92140.6|92090.6|55
1643876270000|2022-02-03 08:17:50|92142.4|92092.4|92144.7|92094.7|92146.8|92096.8|92140.6|92090.6|52
1643876280000|2022-02-03 08:18:00|92145.7|92095.7|92143.7|92093.7|92146.3|92096.3|92136.4|92086.4|58
1643876290000|2022-02-03 08:18:10|92143.9|92093.9|92142.1|92092.1|92148.7|92098.7|92142.1|92092.1|46
1643876300000|2022-02-03 08:18:20|92139.4|92089.4|92136.3|92086.3|92144.5|92094.5|92135|92085|52
1643876310000|2022-02-03 08:18:30|92137.4|92087.4|92129.4|92079.4|92140.4|92090.4|92127.1|92077.1|44
1643876320000|2022-02-03 08:18:40|92130.3|92080.3|92120.9|92070.9|92131.4|92081.4|92119.3|92069.3|51
1643876330000|2022-02-03 08:18:50|92121.2|92071.2|92117.3|92067.3|92124.7|92074.7|92114.5|92064.5|53
1643876340000|2022-02-03 08:19:00|92118.2|92068.2|92116.8|92066.8|92118.4|92068.4|92111.3|92061.3|55
1643876350000|2022-02-03 08:19:10|92116.5|92066.5|92116|92066|92120.7|92070.7|92114.7|92064.7|47
1643876360000|2022-02-03 08:19:20|92116.3|92066.3|92113|92063|92121.9|92071.9|92113|92063|57
1643876370000|2022-02-03 08:19:30|92113.7|92063.7|92126.1|92076.1|92126.5|92076.5|92113.3|92063.3|54
1643876380000|2022-02-03 08:19:40|92126.3|92076.3|92127.7|92077.7|92130.7|92089.7|92114.4|92075.3|56
1643876390000|2022-02-03 08:19:50|92127.6|92077.6|92125.1|92075.1|92128.8|92078.8|92124.6|92074.6|53
1643876400000|2022-02-03 08:20:00|92125.3|92075.3|92123.6|92073.6|92125.3|92088.1|92109.2|92071.6|59
1643876410000|2022-02-03 08:20:10|92124|92074|92116|92091|92128.8|92092.1|92112.4|92073.1|50
1643876420000|2022-02-03 08:20:20|92115.7|92090.7|92129.1|92079.1|92131.4|92092.9|92114.2|92075.3|33
1643876430000|2022-02-03 08:20:30|92129.5|92079.5|92131.7|92081.7|92133.5|92083.5|92128.5|92078.5|39
1643876440000|2022-02-03 08:20:40|92131.3|92081.3|92132.2|92082.2|92134.2|92084.2|92131|92081|42
1643876450000|2022-02-03 08:20:50|92132.3|92082.3|92123.2|92098.2|92140.2|92099.2|92123.2|92081.5|66
1643876460000|2022-02-03 08:21:00|92137.4|92087.4|92131.3|92081.3|92137.4|92088.4|92111.9|92074.9|69
1643876470000|2022-02-03 08:21:10|92131.7|92081.7|92129.7|92079.7|92131.9|92081.9|92128.5|92078.5|42
1643876480000|2022-02-03 08:21:20|92130.5|92080.5|92131.6|92081.6|92134.1|92084.1|92130.1|92080.1|43
1643876490000|2022-02-03 08:21:30|92131.9|92081.9|92122.1|92072.1|92134.3|92084.3|92120.1|92070.1|60
1643876500000|2022-02-03 08:21:40|92121.4|92071.4|92125.7|92075.7|92125.7|92075.7|92120.5|92070.5|53
1643876510000|2022-02-03 08:21:50|92125.8|92075.8|92123.9|92073.9|92126.8|92076.8|92123.8|92073.8|44
1643876520000|2022-02-03 08:22:00|92124|92074|92125.9|92075.9|92128.1|92089.6|92109.2|92070|66
1643876530000|2022-02-03 08:22:10|92127|92077|92130.4|92080.4|92131|92092|92114.6|92075.9|51
1643876540000|2022-02-03 08:22:20|92131|92081|92133.8|92083.8|92133.9|92091.5|92116.5|92080|57
1643876550000|2022-02-03 08:22:30|92134.7|92084.7|92137.8|92087.8|92139.2|92100.7|92122.2|92083|50
1643876560000|2022-02-03 08:22:40|92138.5|92088.5|92133.2|92083.2|92138.5|92101.6|92126.6|92080.9|61
1643876570000|2022-02-03 08:22:50|92133|92083|92133.5|92083.5|92134.9|92084.9|92130.8|92080.8|61
1643876580000|2022-02-03 08:23:00|92133.6|92083.6|92133.2|92083.2|92133.6|92083.6|92130.6|92080.6|61
1643876590000|2022-02-03 08:23:10|92133.7|92083.7|92124.3|92074.3|92134|92091.6|92110.9|92073.9|57
1643876600000|2022-02-03 08:23:20|92124.5|92074.5|92110.4|92085.4|92125.4|92087.9|92110|92073.5|42
1643876610000|2022-02-03 08:23:30|92110.5|92085.5|92118.3|92068.3|92127.9|92087.9|92103|92068.3|50
1643876620000|2022-02-03 08:23:40|92118.4|92068.4|92108.8|92058.8|92118.9|92076.5|92098|92057|53
1643876630000|2022-02-03 08:23:50|92108.7|92058.7|92112.3|92062.3|92114.2|92064.2|92107.6|92057.6|64
1643876640000|2022-02-03 08:24:00|92110.9|92060.9|92107.9|92057.9|92111.3|92061.3|92105.3|92055.3|63
1643876650000|2022-02-03 08:24:10|92107.5|92057.5|92103.2|92053.2|92109.9|92059.9|92103.2|92053.2|49
1643876660000|2022-02-03 08:24:20|92103.9|92053.9|92101.4|92051.4|92108.1|92070.3|92090.8|92050.2|55
1643876670000|2022-02-03 08:24:30|92104.1|92054.1|92103.4|92053.4|92105.5|92067.6|92088.4|92050.8|56
1643876680000|2022-02-03 08:24:40|92090.6|92065.6|92104.6|92054.6|92110|92067.4|92090.6|92053.5|51
1643876690000|2022-02-03 08:24:50|92105|92055|92104.5|92054.5|92107.1|92057.1|92103.7|92053.7|41
1643876700000|2022-02-03 08:25:00|92103.9|92053.9|92099.9|92049.9|92103.9|92066.3|92089|92049|46
1643876710000|2022-02-03 08:25:10|92100|92050|92084.9|92059.9|92101|92063.7|92083.8|92045.5|46
1643876720000|2022-02-03 08:25:20|92096.5|92046.5|92088.4|92038.4|92096.5|92046.5|92086.8|92036.8|62
1643876730000|2022-02-03 08:25:30|92089.4|92039.4|92088.4|92038.4|92090.5|92051|92076|92037.4|70
1643876740000|2022-02-03 08:25:40|92088.5|92038.5|92084.3|92034.3|92088.9|92049.1|92068.5|92033.3|64
1643876750000|2022-02-03 08:25:50|92084.1|92034.1|92083.5|92033.5|92086|92045.6|92068.2|92030.8|54
1643876760000|2022-02-03 08:26:00|92082.4|92032.4|92068.6|92043.6|92083|92046.2|92067.7|92031.3|36
1643876770000|2022-02-03 08:26:10|92070|92045|92078.9|92028.9|92080.5|92045.2|92068.7|92028.8|29
1643876780000|2022-02-03 08:26:20|92079.9|92029.9|92073.1|92023.1|92079.9|92029.9|92071.7|92021.7|48
1643876790000|2022-02-03 08:26:30|92073|92023|92072.5|92022.5|92073.4|92023.4|92068|92018|58
1643876800000|2022-02-03 08:26:40|92072.9|92022.9|92073.2|92023.2|92074.4|92024.4|92071.1|92021.1|41
1643876810000|2022-02-03 08:26:50|92073.8|92023.8|92075.2|92025.2|92075.7|92025.7|92072.8|92022.8|29
1643876820000|2022-02-03 08:27:00|92075.1|92025.1|92066|92041|92079.2|92042.4|92065.8|92024.4|33
1643876830000|2022-02-03 08:27:10|92065.9|92040.9|92067.2|92042.2|92067.8|92042.8|92064.8|92039.8|42
1643876840000|2022-02-03 08:27:20|92067|92042|92067.2|92042.2|92083.5|92046.4|92066.1|92030.2|46
1643876850000|2022-02-03 08:27:30|92066.9|92041.9|92078.4|92028.4|92079.1|92042.6|92065|92027.5|57
1643876860000|2022-02-03 08:27:40|92077.7|92027.7|92066.2|92041.2|92080.4|92041.4|92066.2|92027.3|45
1643876870000|2022-02-03 08:27:50|92065.4|92040.4|92065.7|92040.7|92078.8|92041.6|92065.2|92027.8|18
1643876880000|2022-02-03 08:28:00|92065.4|92040.4|92081.7|92031.7|92084.2|92046.6|92065.3|92031.7|37
1643876890000|2022-02-03 08:28:10|92082.9|92032.9|92082.2|92032.2|92083.7|92045.9|92068.8|92031.3|42
1643876900000|2022-02-03 08:28:20|92082.3|92032.3|92086.4|92036.4|92086.8|92049.4|92069.6|92031.8|48
1643876910000|2022-02-03 08:28:30|92086.5|92036.5|92075.4|92050.4|92086.8|92051|92073.5|92035.9|40
1643876920000|2022-02-03 08:28:40|92075.3|92050.3|92074.5|92049.5|92076.4|92051.4|92073.4|92048.4|47
1643876930000|2022-02-03 08:28:50|92074.4|92049.4|92076.4|92051.4|92076.8|92051.8|92074.2|92049.2|34
1643876940000|2022-02-03 08:29:00|92076.7|92051.7|92077.8|92052.8|92078.4|92053.4|92076|92051|32
1643876950000|2022-02-03 08:29:10|92077.7|92052.7|92096.9|92046.9|92098|92053.5|92077.7|92040.6|24
1643876960000|2022-02-03 08:29:20|92096.1|92046.1|92103|92053|92103.9|92066.6|92089.5|92046.1|41
1643876970000|2022-02-03 08:29:30|92102.9|92052.9|92110.2|92060.2|92113.2|92072.6|92097.2|92052.2|54
1643876980000|2022-02-03 08:29:40|92111.2|92061.2|92109.8|92059.8|92111.2|92061.2|92107.3|92057.3|45
1643876990000|2022-02-03 08:29:50|92109.6|92059.6|92108.8|92058.8|92111.7|92061.7|92108.8|92058.8|28
1643877000000|2022-02-03 08:30:00|92110.2|92060.2|92104.9|92054.9|92111.4|92071|92095.1|92054.9|48
1643877010000|2022-02-03 08:30:10|92106.8|92056.8|92102|92052|92106.8|92056.8|92101.2|92051.2|38
1643877020000|2022-02-03 08:30:20|92101.3|92051.3|92090.9|92065.9|92103.8|92066.5|92088.4|92051.3|34
1643877030000|2022-02-03 08:30:30|92090.8|92065.8|92084.9|92059.9|92098.7|92065.9|92083.7|92047.5|44
1643877040000|2022-02-03 08:30:40|92085.3|92060.3|92086.2|92061.2|92087.5|92062.5|92083.5|92058.5|46
1643877050000|2022-02-03 08:30:50|92086.1|92061.1|92083.7|92058.7|92087.6|92062.6|92083.1|92058.1|37
1643877060000|2022-02-03 08:31:00|92084.7|92059.7|92084.8|92059.8|92086|92061|92084.3|92059.3|27
1643877070000|2022-02-03 08:31:10|92085.2|92060.2|92087.2|92062.2|92098.4|92063.1|92083.4|92047.5|42
1643877080000|2022-02-03 08:31:20|92087.3|92062.3|92084.9|92059.9|92111.9|92071.2|92084.3|92052.4|55
1643877090000|2022-02-03 08:31:30|92084.2|92059.2|92084.3|92059.3|92096.9|92060.6|92081.3|92045.3|39
1643877100000|2022-02-03 08:31:40|92084.4|92059.4|92074.8|92049.8|92091.6|92059.9|92074.8|92038.2|43
1643877110000|2022-02-03 08:31:50|92075|92050|92078.3|92053.3|92085.7|92053.5|92072.8|92034.8|52
1643877120000|2022-02-03 08:32:00|92078.5|92053.5|92076.8|92051.8|92079.7|92054.7|92076.4|92051.4|49
1643877130000|2022-02-03 08:32:10|92076.9|92051.9|92073.3|92048.3|92085.8|92051.9|92072.1|92035.2|43
1643877140000|2022-02-03 08:32:20|92073.2|92048.2|92072.1|92047.1|92074.8|92049.8|92072|92047|45
1643877150000|2022-02-03 08:32:30|92072|92047|92079.6|92029.6|92079.6|92047.9|92067|92028.9|52
1643877160000|2022-02-03 08:32:40|92079.5|92029.5|92079.3|92029.3|92080.6|92030.6|92078.2|92028.2|37
1643877170000|2022-02-03 08:32:50|92079.1|92029.1|92074.4|92024.4|92079.1|92039.9|92063|92023.3|33
1643877180000|2022-02-03 08:33:00|92073.9|92023.9|92064|92039|92076.5|92039.7|92055.2|92020.1|49
1643877190000|2022-02-03 08:33:10|92065.2|92040.2|92065.3|92040.3|92079.2|92041.1|92063.2|92026|43
1643877200000|2022-02-03 08:33:20|92065.4|92040.4|92066.8|92041.8|92079|92043.2|92065.4|92029|39
1643877210000|2022-02-03 08:33:30|92066.9|92041.9|92066.8|92041.8|92067.3|92042.3|92066.1|92041.1|29
1643877220000|2022-02-03 08:33:40|92066.6|92041.6|92069.4|92044.4|92071.3|92046.3|92066.5|92041.5|28
1643877230000|2022-02-03 08:33:50|92069.9|92044.9|92076.1|92026.1|92084.4|92045.8|92064.9|92026.1|53
1643877240000|2022-02-03 08:34:00|92077.5|92027.5|92062.5|92037.5|92079.3|92041.4|92060.5|92026.8|46
1643877250000|2022-02-03 08:34:10|92064|92039|92075.3|92050.3|92076.1|92051.1|92062.4|92037.4|43
1643877260000|2022-02-03 08:34:20|92074.9|92049.9|92071.9|92046.9|92074.9|92049.9|92071.1|92046.1|25
1643877270000|2022-02-03 08:34:30|92072|92047|92074|92049|92075.9|92050.9|92071.7|92046.7|29
1643877280000|2022-02-03 08:34:40|92074.1|92049.1|92075.9|92050.9|92076|92051|92073.8|92048.8|22
1643877290000|2022-02-03 08:34:50|92075.7|92050.7|92075|92050|92076|92051|92074.1|92049.1|20
1643877300000|2022-02-03 08:35:00|92075.3|92050.3|92076.5|92051.5|92076.5|92051.5|92074.5|92049.5|31
1643877310000|2022-02-03 08:35:10|92077.4|92052.4|92079.6|92054.6|92079.9|92054.9|92077.2|92052.2|28
1643877320000|2022-02-03 08:35:20|92079.7|92054.7|92079.5|92054.5|92079.9|92054.9|92078.6|92053.6|21
1643877330000|2022-02-03 08:35:30|92079.3|92054.3|92080.3|92055.3|92081.8|92056.8|92079.2|92054.2|29
1643877340000|2022-02-03 08:35:40|92080.1|92055.1|92080.4|92055.4|92082.7|92057.7|92079.7|92054.7|38
1643877350000|2022-02-03 08:35:50|92081|92056|92086.6|92061.6|92086.7|92061.7|92077.5|92052.5|51
1643877360000|2022-02-03 08:36:00|92086.3|92061.3|92088.3|92063.3|92101.7|92064.1|92086|92051.5|32
1643877370000|2022-02-03 08:36:10|92088.6|92063.6|92084.2|92059.2|92102|92065.1|92083.9|92052|38
1643877380000|2022-02-03 08:36:20|92083.5|92058.5|92083.1|92058.1|92084.6|92059.6|92081.5|92056.5|36
1643877390000|2022-02-03 08:36:30|92083|92058|92091.6|92066.6|92095.1|92070.1|92082.5|92057.5|51
1643877400000|2022-02-03 08:36:40|92091.8|92066.8|92093.1|92068.1|92107.2|92070|92091.6|92055.3|43
1643877410000|2022-02-03 08:36:50|92092.2|92067.2|92090.6|92065.6|92093.8|92068.8|92089.3|92064.3|43
1643877420000|2022-02-03 08:37:00|92090.5|92065.5|92091.2|92066.2|92095.2|92070.2|92090.4|92065.4|47
1643877430000|2022-02-03 08:37:10|92091.4|92066.4|92098.8|92048.8|92100.6|92066.6|92086|92048.8|42
1643877440000|2022-02-03 08:37:20|92099.4|92049.4|92088.6|92063.6|92099.4|92065.8|92085.3|92049|45
1643877450000|2022-02-03 08:37:30|92088.3|92063.3|92085.4|92060.4|92089.4|92064.4|92085.4|92060.4|44
1643877460000|2022-02-03 08:37:40|92086.4|92061.4|92088.3|92063.3|92090.8|92065.8|92086.4|92061.4|53
1643877470000|2022-02-03 08:37:50|92086.8|92061.8|92089|92064|92090.7|92065.7|92086.7|92061.7|43
1643877480000|2022-02-03 08:38:00|92089.2|92064.2|92107.1|92057.1|92107.1|92064.9|92086.3|92057.1|41
1643877490000|2022-02-03 08:38:10|92097.7|92072.7|92146|92096|92148.8|92109.6|92097.7|92072.7|75
1643877500000|2022-02-03 08:38:20|92145.8|92095.8|92140.4|92090.4|92146.5|92107.3|92129.3|92089|39
1643877510000|2022-02-03 08:38:30|92140.2|92090.2|92131|92106|92146.3|92108|92129.8|92090.2|46
1643877520000|2022-02-03 08:38:40|92131.3|92106.3|92123|92098|92144.8|92106.5|92122.5|92088.5|34
1643877530000|2022-02-03 08:38:50|92123.3|92098.3|92118.4|92093.4|92136.1|92098.3|92118.3|92079.4|34
1643877540000|2022-02-03 08:39:00|92119.1|92094.1|92130|92105|92130|92105|92118|92093|37
1643877550000|2022-02-03 08:39:10|92129.6|92104.6|92129.8|92104.8|92131.8|92106.8|92128.5|92103.5|43
1643877560000|2022-02-03 08:39:20|92130|92105|92134.5|92109.5|92145.7|92110.7|92130|92095.1|44
1643877570000|2022-02-03 08:39:30|92134.3|92109.3|92133.5|92108.5|92138.9|92113.9|92133.5|92108.5|36
1643877580000|2022-02-03 08:39:40|92133.6|92108.6|92129.6|92104.6|92134.1|92109.1|92129.5|92104.5|36
1643877590000|2022-02-03 08:39:50|92130|92105|92129.4|92104.4|92130.2|92105.2|92129|92104|35
1643877600000|2022-02-03 08:40:00|92129.5|92104.5|92126.3|92101.3|92139.4|92104.5|92126.3|92087.8|41
1643877610000|2022-02-03 08:40:10|92126.4|92101.4|92132.8|92082.8|92133.3|92101.6|92119.4|92081.8|46
1643877620000|2022-02-03 08:40:20|92132.7|92082.7|92123.6|92098.6|92134.5|92099.7|92116.8|92079.8|57
1643877630000|2022-02-03 08:40:30|92122.7|92097.7|92125.9|92100.9|92126.3|92101.3|92121.8|92096.8|37
1643877640000|2022-02-03 08:40:40|92125.8|92100.8|92145.2|92095.2|92146.4|92107.9|92125.7|92092.8|47
1643877650000|2022-02-03 08:40:50|92144.8|92094.8|92129.5|92104.5|92145.4|92105.8|92128.7|92089.9|46
1643877660000|2022-02-03 08:41:00|92129.2|92104.2|92131.5|92106.5|92131.5|92106.5|92129.2|92104.2|21
1643877670000|2022-02-03 08:41:10|92131.9|92106.9|92135.1|92110.1|92146.7|92110.7|92131.9|92096.1|34
1643877680000|2022-02-03 08:41:20|92134.8|92109.8|92134|92109|92134.8|92109.8|92133.2|92108.2|28
1643877690000|2022-02-03 08:41:30|92134.1|92109.1|92151.4|92101.4|92151.4|92114.8|92133.7|92098.8|40
1643877700000|2022-02-03 08:41:40|92151.2|92101.2|92145.7|92120.7|92157.1|92121.5|92141.1|92099.6|53
1643877710000|2022-02-03 08:41:50|92146.8|92121.8|92146.3|92121.3|92147.9|92122.9|92144.9|92119.9|43
1643877720000|2022-02-03 08:42:00|92146.4|92121.4|92147.6|92122.6|92148.5|92123.5|92143.9|92118.9|37
1643877730000|2022-02-03 08:42:10|92147.5|92122.5|92146.7|92121.7|92148|92123|92145.8|92120.8|26
1643877740000|2022-02-03 08:42:20|92146.4|92121.4|92146|92121|92146.7|92121.7|92145.3|92120.3|25
1643877750000|2022-02-03 08:42:30|92146.1|92121.1|92145.3|92120.3|92146.7|92121.7|92144.6|92119.6|31
1643877760000|2022-02-03 08:42:40|92145.4|92120.4|92143.7|92118.7|92148.2|92123.2|92143.7|92118.7|52
1643877770000|2022-02-03 08:42:50|92142.7|92117.7|92143.3|92118.3|92143.7|92118.7|92140.5|92115.5|54
1643877780000|2022-02-03 08:43:00|92143.1|92118.1|92132.9|92107.9|92151.7|92118.2|92132.6|92098.4|45
1643877790000|2022-02-03 08:43:10|92134|92109|92147.2|92097.2|92147.8|92111.6|92132.8|92097.2|34
1643877800000|2022-02-03 08:43:20|92147.5|92097.5|92132.6|92107.6|92148.4|92110|92132.6|92097.5|26
1643877810000|2022-02-03 08:43:30|92132.1|92107.1|92143.1|92093.1|92145|92107.1|92128.7|92091.6|47
1643877820000|2022-02-03 08:43:40|92142.9|92092.9|92137.5|92112.5|92142.9|92113.6|92132.3|92092.9|33
1643877830000|2022-02-03 08:43:50|92137.7|92112.7|92139|92114|92153.3|92118.1|92137.3|92100.5|46
1643877840000|2022-02-03 08:44:00|92139.3|92114.3|92146.3|92121.3|92157.7|92123.8|92138.7|92106.5|53
1643877850000|2022-02-03 08:44:10|92146.4|92121.4|92155|92105|92157.6|92121.4|92141.6|92104.1|42
1643877860000|2022-02-03 08:44:20|92155.7|92105.7|92152.7|92102.7|92161.9|92111.9|92152.7|92102.7|62
1643877870000|2022-02-03 08:44:30|92152.3|92102.3|92155|92105|92156.7|92118.9|92139|92102.3|70
1643877880000|2022-02-03 08:44:40|92156|92106|92159.9|92109.9|92160.6|92120|92144.8|92104.8|54
1643877890000|2022-02-03 08:44:50|92158.7|92108.7|92162.7|92112.7|92164.8|92122|92145|92107.2|58
1643877900000|2022-02-03 08:45:00|92164|92114|92157.4|92107.4|92164|92114|92154.3|92104.3|53
1643877910000|2022-02-03 08:45:10|92157.9|92107.9|92145.8|92120.8|92160.9|92121.4|92145.4|92105.8|53
1643877920000|2022-02-03 08:45:20|92146.8|92121.8|92158|92108|92160.9|92123.5|92142|92104.3|55
1643877930000|2022-02-03 08:45:30|92158.9|92108.9|92148.2|92123.2|92160.8|92124|92144|92106.4|61
1643877940000|2022-02-03 08:45:40|92148.9|92123.9|92176.6|92126.6|92177.4|92139.3|92148.9|92114.1|61
1643877950000|2022-02-03 08:45:50|92176.7|92126.7|92167.4|92142.4|92180.4|92143.6|92165.5|92126.7|52
1643877960000|2022-02-03 08:46:00|92166.5|92141.5|92173|92148|92182.3|92149|92166.5|92128.1|61
1643877970000|2022-02-03 08:46:10|92172.7|92147.7|92173.8|92148.8|92176.3|92151.3|92171.7|92146.7|51
1643877980000|2022-02-03 08:46:20|92174.4|92149.4|92179.5|92154.5|92180.7|92155.7|92174.3|92149.3|49
1643877990000|2022-02-03 08:46:30|92179.2|92154.2|92177.5|92152.5|92180.6|92155.6|92177.4|92152.4|30
1643878000000|2022-02-03 08:46:40|92177.3|92152.3|92177.6|92152.6|92178.2|92153.2|92176.7|92151.7|34
1643878010000|2022-02-03 08:46:50|92177.8|92152.8|92174.4|92149.4|92177.8|92152.8|92173.1|92148.1|31
1643878020000|2022-02-03 08:47:00|92174.6|92149.6|92176.7|92151.7|92178.3|92153.3|92174.4|92149.4|47
1643878030000|2022-02-03 08:47:10|92176.5|92151.5|92176.6|92151.6|92178.4|92153.4|92174.1|92149.1|38
1643878040000|2022-02-03 08:47:20|92177|92152|92174.8|92149.8|92177|92152|92173|92148|53
1643878050000|2022-02-03 08:47:30|92175.5|92150.5|92174.5|92149.5|92175.9|92150.9|92173.8|92148.8|41
1643878060000|2022-02-03 08:47:40|92174|92149|92174.1|92149.1|92175.9|92150.9|92174|92149|26
1643878070000|2022-02-03 08:47:50|92174.3|92149.3|92173.6|92148.6|92175.1|92150.1|92172.8|92147.8|32
1643878080000|2022-02-03 08:48:00|92173.7|92148.7|92182.2|92132.2|92183.3|92150.2|92169.3|92131.2|43
1643878090000|2022-02-03 08:48:10|92182.3|92132.3|92181.5|92131.5|92182.8|92148.2|92169.4|92131.4|46
1643878100000|2022-02-03 08:48:20|92181.2|92131.2|92166.4|92141.4|92182.1|92145.1|92166.4|92128|32
1643878110000|2022-02-03 08:48:30|92166.3|92141.3|92179.3|92129.3|92180.1|92141.3|92165.3|92128.4|29
1643878120000|2022-02-03 08:48:40|92179.1|92129.1|92168.4|92143.4|92182.1|92144.3|92166.4|92128.9|32
1643878130000|2022-02-03 08:48:50|92167.4|92142.4|92173|92148|92173.9|92148.9|92166.7|92141.7|32
1643878140000|2022-02-03 08:49:00|92173.2|92148.2|92201.3|92151.3|92201.3|92164.1|92173.2|92142.3|60
1643878150000|2022-02-03 08:49:10|92200.6|92150.6|92201.3|92151.3|92202.9|92152.9|92199.7|92149.7|53
1643878160000|2022-02-03 08:49:20|92203.2|92153.2|92202.2|92152.2|92203.6|92164.5|92188.7|92151|57
1643878170000|2022-02-03 08:49:30|92202.1|92152.1|92197.2|92147.2|92203.2|92153.2|92194.1|92144.1|62
1643878180000|2022-02-03 08:49:40|92198.4|92148.4|92187.9|92162.9|92200.3|92163.7|92186.2|92143.3|63
1643878190000|2022-02-03 08:49:50|92188.2|92163.2|92200.6|92150.6|92204.5|92163.2|92188.2|92149.4|61
1643878200000|2022-02-03 08:50:00|92201.7|92151.7|92197.6|92147.6|92209.4|92159.4|92196.3|92146.3|64
1643878210000|2022-02-03 08:50:10|92197.1|92147.1|92200|92150|92200.4|92150.4|92196|92146|49
1643878220000|2022-02-03 08:50:20|92199.7|92149.7|92201|92151|92202|92152|92198.5|92148.5|45
1643878230000|2022-02-03 08:50:30|92200.1|92150.1|92201.8|92151.8|92202.3|92152.3|92200.1|92150.1|45
1643878240000|2022-02-03 08:50:40|92201.9|92151.9|92199.6|92149.6|92202.5|92152.5|92199.6|92149.6|33
1643878250000|2022-02-03 08:50:50|92201.2|92151.2|92202.8|92152.8|92202.8|92152.8|92198.3|92148.3|31
1643878260000|2022-02-03 08:51:00|92203.3|92153.3|92190.1|92165.1|92203.4|92165.7|92189.2|92152.3|34
1643878270000|2022-02-03 08:51:10|92189.9|92164.9|92185.2|92160.2|92190.1|92165.1|92183.4|92158.4|35
1643878280000|2022-02-03 08:51:20|92184.5|92159.5|92183.5|92158.5|92196.2|92160.2|92181.7|92145.4|32
1643878290000|2022-02-03 08:51:30|92183.6|92158.6|92181.7|92156.7|92183.6|92158.6|92179.2|92154.2|38
1643878300000|2022-02-03 08:51:40|92182.4|92157.4|92184.1|92159.1|92198.3|92160.3|92180.9|92143.5|56
1643878310000|2022-02-03 08:51:50|92183.9|92158.9|92184.8|92159.8|92197.5|92160.7|92182.5|92146|42
1643878320000|2022-02-03 08:52:00|92184.6|92159.6|92182.5|92157.5|92198.3|92159.6|92181.1|92146.7|30
1643878330000|2022-02-03 08:52:10|92181.8|92156.8|92183.5|92158.5|92184|92159|92181.8|92156.8|15
1643878340000|2022-02-03 08:52:20|92183.2|92158.2|92185.4|92160.4|92185.5|92160.5|92183|92158|25
1643878350000|2022-02-03 08:52:30|92185.3|92160.3|92181.7|92156.7|92196.8|92162.1|92178.6|92143.7|49
1643878360000|2022-02-03 08:52:40|92183.9|92158.9|92182|92157|92186.4|92161.4|92181.5|92156.5|45
1643878370000|2022-02-03 08:52:50|92181.2|92156.2|92171|92146|92192.4|92157|92171|92133.1|55
1643878380000|2022-02-03 08:53:00|92172.6|92147.6|92176.8|92151.8|92188.5|92152.2|92170|92138.3|54
1643878390000|2022-02-03 08:53:10|92177|92152|92165.8|92140.8|92191.2|92152|92165.4|92131.7|47
1643878400000|2022-02-03 08:53:20|92165.2|92140.2|92174.2|92124.2|92179.2|92142|92160.2|92124.2|49
1643878410000|2022-02-03 08:53:30|92164.7|92139.7|92163.1|92113.1|92165.5|92139.7|92147.1|92112.1|61
1643878420000|2022-02-03 08:53:40|92162.6|92112.6|92160.7|92110.7|92163.3|92113.3|92160.5|92110.5|33
1643878430000|2022-02-03 08:53:50|92160.3|92110.3|92147.4|92097.4|92160.3|92121.2|92134.2|92095.4|57
1643878440000|2022-02-03 08:54:00|92149.8|92099.8|92152.2|92102.2|92155|92116.6|92138.6|92099.8|36
1643878450000|2022-02-03 08:54:10|92152.4|92102.4|92153.8|92103.8|92154.2|92104.2|92152.4|92102.4|26
1643878460000|2022-02-03 08:54:20|92154.7|92104.7|92154.7|92104.7|92155.3|92105.3|92153.7|92103.7|28
1643878470000|2022-02-03 08:54:30|92153.8|92103.8|92159.7|92109.7|92160.4|92110.4|92153.8|92103.8|60
1643878480000|2022-02-03 08:54:40|92159.9|92109.9|92161.9|92111.9|92162.4|92112.4|92157.1|92107.1|48
1643878490000|2022-02-03 08:54:50|92161.8|92111.8|92157|92107|92161.8|92111.8|92156.4|92106.4|34
1643878500000|2022-02-03 08:55:00|92158.8|92108.8|92150.7|92100.7|92159.3|92109.3|92149.1|92099.1|53
1643878510000|2022-02-03 08:55:10|92152.5|92102.5|92148.1|92098.1|92154.9|92104.9|92147.6|92097.6|62
1643878520000|2022-02-03 08:55:20|92147.9|92097.9|92146.9|92096.9|92149.6|92099.6|92144.5|92094.5|57
1643878530000|2022-02-03 08:55:30|92145.4|92095.4|92143.7|92093.7|92147.9|92097.9|92141.8|92091.8|55
1643878540000|2022-02-03 08:55:40|92142.8|92092.8|92149.8|92099.8|92150.9|92105.2|92130.2|92088.2|54
1643878550000|2022-02-03 08:55:50|92150.2|92100.2|92149.1|92099.1|92151.1|92101.1|92145.3|92095.3|49
1643878560000|2022-02-03 08:56:00|92150.5|92100.5|92151.8|92101.8|92155.1|92105.1|92150.3|92100.3|54
1643878570000|2022-02-03 08:56:10|92152|92102|92146.8|92096.8|92153|92103|92146.5|92096.5|55
1643878580000|2022-02-03 08:56:20|92147.2|92097.2|92146|92096|92147.4|92097.4|92145.4|92095.4|28
1643878590000|2022-02-03 08:56:30|92145.9|92095.9|92140.5|92090.5|92146.2|92096.2|92140.3|92090.3|48
1643878600000|2022-02-03 08:56:40|92140.1|92090.1|92125.5|92075.5|92140.3|92090.3|92125|92075|51
1643878610000|2022-02-03 08:56:50|92126.2|92076.2|92129.1|92079.1|92132.4|92082.4|92124.6|92074.6|51
1643878620000|2022-02-03 08:57:00|92128.2|92078.2|92132.7|92082.7|92134.6|92084.6|92126.9|92076.9|56
1643878630000|2022-02-03 08:57:10|92132.1|92082.1|92144.4|92094.4|92147.1|92107.4|92132.1|92082.1|58
1643878640000|2022-02-03 08:57:20|92144.3|92094.3|92152.2|92102.2|92152.3|92110.6|92134.2|92094.3|49
1643878650000|2022-02-03 08:57:30|92152.5|92102.5|92141.5|92091.5|92152.5|92105.7|92130.4|92090.7|49
1643878660000|2022-02-03 08:57:40|92141.1|92091.1|92139.6|92089.6|92142.8|92092.8|92138.6|92088.6|48
1643878670000|2022-02-03 08:57:50|92140.7|92090.7|92136.8|92086.8|92140.7|92090.7|92136.6|92086.6|51
1643878680000|2022-02-03 08:58:00|92136.5|92086.5|92133.7|92083.7|92137.9|92087.9|92132.5|92082.5|52
1643878690000|2022-02-03 08:58:10|92133.3|92083.3|92136.8|92086.8|92139.2|92089.2|92131.3|92081.3|49
1643878700000|2022-02-03 08:58:20|92136.9|92086.9|92140|92090|92141.7|92091.7|92136.1|92086.1|55
1643878710000|2022-02-03 08:58:30|92139.9|92089.9|92135.8|92085.8|92140|92090|92134.9|92084.9|52
1643878720000|2022-02-03 08:58:40|92135.4|92085.4|92131|92081|92137.7|92087.7|92125.7|92075.7|51
1643878730000|2022-02-03 08:58:50|92131.1|92081.1|92123.7|92073.7|92131.1|92081.1|92121.5|92071.5|60
1643878740000|2022-02-03 08:59:00|92124|92074|92125.3|92075.3|92127.6|92077.6|92124|92074|50
1643878750000|2022-02-03 08:59:10|92124.9|92074.9|92124.9|92074.9|92127.6|92077.6|92124.3|92074.3|41
1643878760000|2022-02-03 08:59:20|92125.2|92075.2|92128.4|92078.4|92128.7|92089.8|92111.8|92075.2|50
1643878770000|2022-02-03 08:59:30|92128|92078|92134.1|92084.1|92137.7|92098.1|92123.1|92077.7|53
1643878780000|2022-02-03 08:59:40|92133.8|92083.8|92130.6|92080.6|92134.4|92084.4|92129.5|92079.5|56
1643878790000|2022-02-03 08:59:50|92131.5|92081.5|92131|92081|92133.2|92083.2|92128.1|92078.1|51
1643878800000|2022-02-03 09:00:00|92130.9|92080.9|92138.1|92088.1|92140.7|92090.7|92130.4|92080.4|55
1643878810000|2022-02-03 09:00:10|92137.9|92087.9|92148.3|92098.3|92148.6|92098.6|92137.6|92087.6|69
1643878820000|2022-02-03 09:00:20|92148|92098|92150.1|92100.1|92152.8|92102.8|92146.3|92096.3|44
1643878830000|2022-02-03 09:00:30|92150.2|92100.2|92147.5|92097.5|92151.4|92101.4|92146.6|92096.6|45
1643878840000|2022-02-03 09:00:40|92147.2|92097.2|92145.1|92095.1|92150|92100|92145.1|92095.1|50
1643878850000|2022-02-03 09:00:50|92145.7|92095.7|92144.8|92094.8|92145.7|92108.9|92131.6|92093.4|45
1643878860000|2022-02-03 09:01:00|92145.4|92095.4|92141.6|92091.6|92146.3|92096.3|92140.8|92090.8|43
1643878870000|2022-02-03 09:01:10|92141.3|92091.3|92126.1|92101.1|92141.3|92102.1|92124.8|92089.2|53
1643878880000|2022-02-03 09:01:20|92126.6|92101.6|92139.1|92089.1|92142|92104.4|92126|92089|46
1643878890000|2022-02-03 09:01:30|92139.5|92089.5|92127.1|92102.1|92140.7|92103.9|92127|92088.3|39
1643878900000|2022-02-03 09:01:40|92127.2|92102.2|92129.2|92104.2|92130|92105|92126.8|92101.8|37
1643878910000|2022-02-03 09:01:50|92129.1|92104.1|92130.7|92105.7|92144|92106.1|92128.4|92091.7|43
1643878920000|2022-02-03 09:02:00|92130.5|92105.5|92125.9|92100.9|92131.7|92106.7|92125.1|92100.1|45
1643878930000|2022-02-03 09:02:10|92126.7|92101.7|92127.3|92102.3|92141.4|92103.8|92120|92081.8|63
1643878940000|2022-02-03 09:02:20|92127.1|92102.1|92135.6|92085.6|92139.3|92103.2|92123.5|92085|67
1643878950000|2022-02-03 09:02:30|92136.6|92086.6|92114.1|92064.1|92136.6|92086.6|92112.9|92062.9|57
1643878960000|2022-02-03 09:02:40|92114.3|92064.3|92116.1|92066.1|92118.6|92081.1|92099.2|92062.4|49
1643878970000|2022-02-03 09:02:50|92115.7|92065.7|92122.6|92072.6|92122.8|92072.8|92115.7|92065.7|48
1643878980000|2022-02-03 09:03:00|92124.5|92074.5|92117.8|92067.8|92124.5|92087.1|92108.8|92062.7|48
1643878990000|2022-02-03 09:03:10|92117.2|92067.2|92122.6|92072.6|92124.7|92074.7|92117.2|92067.2|52
1643879000000|2022-02-03 09:03:20|92123.4|92073.4|92126.5|92076.5|92126.7|92076.7|92121.6|92071.6|41
1643879010000|2022-02-03 09:03:30|92126.9|92076.9|92127.5|92077.5|92127.5|92089.6|92113.7|92075.5|22
1643879020000|2022-02-03 09:03:40|92126.9|92076.9|92131|92081|92132.1|92082.1|92123.4|92073.4|39
1643879030000|2022-02-03 09:03:50|92131.1|92081.1|92117.1|92092.1|92132.1|92095.2|92117.1|92077.9|42
1643879040000|2022-02-03 09:04:00|92117.2|92092.2|92129.6|92079.6|92132.3|92092.2|92116.5|92078.9|43
1643879050000|2022-02-03 09:04:10|92129.8|92079.8|92127.7|92077.7|92134.1|92084.1|92125.8|92075.8|47
1643879060000|2022-02-03 09:04:20|92127.3|92077.3|92130.5|92080.5|92130.8|92080.8|92125.6|92075.6|40
1643879070000|2022-02-03 09:04:30|92130.2|92080.2|92133.7|92083.7|92134.7|92084.7|92129.8|92079.8|44
1643879080000|2022-02-03 09:04:40|92133.4|92083.4|92132.8|92082.8|92133.4|92083.4|92131.9|92081.9|22
1643879090000|2022-02-03 09:04:50|92133.1|92083.1|92118.1|92093.1|92133.1|92093.6|92116.7|92078.2|32
1643879100000|2022-02-03 09:05:00|92117.5|92092.5|92113.8|92088.8|92127.9|92093.5|92113.6|92077.9|33
1643879110000|2022-02-03 09:05:10|92113.3|92088.3|92113.4|92088.4|92116.2|92091.2|92113|92088|31
1643879120000|2022-02-03 09:05:20|92113.5|92088.5|92113.1|92088.1|92115.4|92090.4|92112.9|92087.9|24
1643879130000|2022-02-03 09:05:30|92113|92088|92110.6|92085.6|92123.1|92088|92109|92072.2|32
1643879140000|2022-02-03 09:05:40|92123.1|92073.1|92116.2|92091.2|92124|92091.2|92113.1|92073.1|31
1643879150000|2022-02-03 09:05:50|92115|92090|92127.5|92102.5|92132.1|92102.5|92115|92081.8|43
1643879160000|2022-02-03 09:06:00|92126.9|92101.9|92150.7|92100.7|92151.3|92112.7|92125.4|92095.6|63
1643879170000|2022-02-03 09:06:10|92149.1|92099.1|92135.9|92110.9|92149.1|92114.4|92135|92099.1|54
1643879180000|2022-02-03 09:06:20|92136.4|92111.4|92151.2|92101.2|92151.4|92113.1|92135.6|92099.2|34
1643879190000|2022-02-03 09:06:30|92151.6|92101.6|92146.7|92096.7|92153.1|92103.1|92145.2|92095.2|46
1643879200000|2022-02-03 09:06:40|92146.8|92096.8|92146.3|92096.3|92146.8|92096.8|92144.9|92094.9|30
1643879210000|2022-02-03 09:06:50|92146.8|92096.8|92147.2|92097.2|92147.9|92097.9|92146|92096|26
1643879220000|2022-02-03 09:07:00|92147|92097|92136.5|92111.5|92150.9|92114.8|92134.5|92097|42
1643879230000|2022-02-03 09:07:10|92136.4|92111.4|92134.8|92109.8|92136.5|92111.5|92134.3|92109.3|31
1643879240000|2022-02-03 09:07:20|92134.9|92109.9|92133.8|92108.8|92136.4|92111.4|92133.8|92108.8|33
1643879250000|2022-02-03 09:07:30|92133.9|92108.9|92136.9|92111.9|92136.9|92111.9|92133.9|92108.9|22
1643879260000|2022-02-03 09:07:40|92135.6|92110.6|92150.4|92100.4|92151.1|92114.7|92134.2|92099.7|38
1643879270000|2022-02-03 09:07:50|92150.3|92100.3|92133.7|92108.7|92151.4|92109.4|92133.6|92095.4|33
1643879280000|2022-02-03 09:08:00|92133.4|92108.4|92168.7|92118.7|92169.6|92127.8|92133.4|92108.4|39
1643879290000|2022-02-03 09:08:10|92168.8|92118.8|92156.5|92131.5|92170|92133|92156.5|92118.5|37
1643879300000|2022-02-03 09:08:20|92156.6|92131.6|92154.7|92129.7|92167.1|92131.6|92154|92111.8|50
1643879310000|2022-02-03 09:08:30|92154.2|92129.2|92155.3|92105.3|92170.7|92131.6|92140.2|92103.1|49
1643879320000|2022-02-03 09:08:40|92154.8|92104.8|92158.1|92108.1|92159|92109|92153.8|92103.8|38
1643879330000|2022-02-03 09:08:50|92157.9|92107.9|92155|92105|92157.9|92122.4|92144.9|92105|34
1643879340000|2022-02-03 09:09:00|92156.3|92106.3|92150.8|92125.8|92164.6|92126.9|92141.5|92104.8|51
1643879350000|2022-02-03 09:09:10|92153.9|92128.9|92173.1|92123.1|92175|92139|92153.9|92121.7|51
1643879360000|2022-02-03 09:09:20|92173.4|92123.4|92155.4|92130.4|92174.7|92133.9|92155.2|92120|41
1643879370000|2022-02-03 09:09:30|92155.1|92130.1|92152.3|92127.3|92170.8|92134.3|92151.3|92114.2|44
1643879380000|2022-02-03 09:09:40|92152.2|92127.2|92160.3|92110.3|92162.9|92127.5|92151.5|92108.2|29
1643879390000|2022-02-03 09:09:50|92160.2|92110.2|92144.8|92119.8|92162.1|92120.8|92143.9|92105|41
1643879400000|2022-02-03 09:10:00|92144.2|92119.2|92158.8|92108.8|92159.4|92121.6|92143.2|92106|31
1643879410000|2022-02-03 09:10:10|92159.1|92109.1|92157.1|92107.1|92159.1|92115.3|92139.2|92100.4|38
1643879420000|2022-02-03 09:10:20|92156.2|92106.2|92143.3|92118.3|92159.9|92118.8|92142.6|92105|42
1643879430000|2022-02-03 09:10:30|92143.4|92118.4|92140.3|92115.3|92158.4|92121.1|92139.9|92107.6|48
1643879440000|2022-02-03 09:10:40|92140.5|92115.5|92138|92113|92141.3|92116.3|92138|92113|43
1643879450000|2022-02-03 09:10:50|92138.3|92113.3|92135.3|92110.3|92147.9|92113.4|92134.6|92097.4|36
1643879460000|2022-02-03 09:11:00|92135.1|92110.1|92151.9|92101.9|92152.4|92113.2|92132.2|92096.2|41
1643879470000|2022-02-03 09:11:10|92151.7|92101.7|92140.7|92115.7|92153.8|92115.7|92137.5|92101.2|22
1643879480000|2022-02-03 09:11:20|92140.8|92115.8|92141.7|92116.7|92141.7|92116.7|92139.8|92114.8|18
1643879490000|2022-02-03 09:11:30|92141.8|92116.8|92139.4|92114.4|92152.5|92116.8|92138.1|92101|33
1643879500000|2022-02-03 09:11:40|92138.6|92113.6|92138.3|92113.3|92149.7|92115.1|92136.4|92099.6|30
1643879510000|2022-02-03 09:11:50|92138.2|92113.2|92147.5|92097.5|92151.4|92113.2|92132.9|92095.4|42
1643879520000|2022-02-03 09:12:00|92147.4|92097.4|92145.7|92095.7|92147.9|92111.2|92133.3|92094.2|48
1643879530000|2022-02-03 09:12:10|92146.8|92096.8|92137.6|92087.6|92150.5|92110.5|92125.3|92087.6|48
1643879540000|2022-02-03 09:12:20|92137|92087|92143|92093|92144.1|92094.1|92137|92087|40
1643879550000|2022-02-03 09:12:30|92142.8|92092.8|92142.4|92092.4|92144.6|92094.6|92141.3|92091.3|34
1643879560000|2022-02-03 09:12:40|92142.2|92092.2|92133.1|92083.1|92142.3|92092.3|92133.1|92083.1|47
1643879570000|2022-02-03 09:12:50|92131|92081|92129.8|92079.8|92133.2|92083.2|92128|92078|36
1643879580000|2022-02-03 09:13:00|92129.9|92079.9|92130.8|92080.8|92131.1|92081.1|92127.7|92077.7|38
1643879590000|2022-02-03 09:13:10|92131|92081|92133.2|92083.2|92134.3|92095.9|92120|92080.2|35
1643879600000|2022-02-03 09:13:20|92133.8|92083.8|92138.7|92088.7|92139.4|92100.3|92124.1|92083|56
1643879610000|2022-02-03 09:13:30|92138.5|92088.5|92138.5|92088.5|92140.9|92103.1|92125.8|92088.3|28
1643879620000|2022-02-03 09:13:40|92138.7|92088.7|92138.5|92088.5|92139.9|92089.9|92138.5|92088.5|24
1643879630000|2022-02-03 09:13:50|92138.6|92088.6|92135.6|92110.6|92147.1|92112.8|92130.7|92088.5|36
1643879640000|2022-02-03 09:14:00|92136.4|92111.4|92159.1|92109.1|92159.1|92116.7|92136.4|92095.7|55
1643879650000|2022-02-03 09:14:10|92159|92109|92156.1|92106.1|92162.7|92118.9|92142.4|92103|48
1643879660000|2022-02-03 09:14:20|92156|92106|92159.4|92109.4|92159.4|92123.8|92146.1|92106|47
1643879670000|2022-02-03 09:14:30|92159.5|92109.5|92159.8|92109.8|92160.6|92110.6|92158.6|92108.6|15
1643879680000|2022-02-03 09:14:40|92159.9|92109.9|92160.8|92110.8|92162.6|92112.6|92157.9|92107.9|38
1643879690000|2022-02-03 09:14:50|92161|92111|92128.2|92078.2|92161|92115.4|92124|92077.1|51
1643879700000|2022-02-03 09:15:00|92128|92078|92119.5|92069.5|92128.4|92084.2|92106.4|92069|54
1643879710000|2022-02-03 09:15:10|92119.2|92069.2|92119.7|92069.7|92122.8|92086.1|92106.7|92068.1|51
1643879720000|2022-02-03 09:15:20|92108.7|92083.7|92120.3|92070.3|92122.1|92085.2|92105.8|92068.5|59
1643879730000|2022-02-03 09:15:30|92120.9|92070.9|92101.8|92076.8|92121.8|92084.4|92100.3|92064.8|55
1643879740000|2022-02-03 09:15:40|92103.5|92078.5|92117.3|92067.3|92118.2|92081.3|92102.4|92063.6|58
1643879750000|2022-02-03 09:15:50|92117|92067|92119.1|92069.1|92123.7|92085|92105.6|92067|61
1643879760000|2022-02-03 09:16:00|92119.5|92069.5|92125.8|92075.8|92127.8|92090.3|92109.1|92068.2|53
1643879770000|2022-02-03 09:16:10|92125.9|92075.9|92104.2|92079.2|92127.8|92081|92104.2|92069.4|52
1643879780000|2022-02-03 09:16:20|92105|92080|92117.2|92067.2|92118.5|92080.3|92099.4|92063.6|49
1643879790000|2022-02-03 09:16:30|92117.1|92067.1|92102|92077|92119.6|92081.6|92100.8|92066.8|42
1643879800000|2022-02-03 09:16:40|92101|92076|92103.2|92078.2|92116.6|92080.2|92100.5|92064.2|44
1643879810000|2022-02-03 09:16:50|92101.4|92076.4|92107|92082|92107.5|92082.5|92101.2|92076.2|51
1643879820000|2022-02-03 09:17:00|92106.9|92081.9|92104.5|92079.5|92116.8|92082.9|92101.4|92065.2|34
1643879830000|2022-02-03 09:17:10|92104.1|92079.1|92104.5|92079.5|92104.8|92079.8|92102.7|92077.7|31
1643879840000|2022-02-03 09:17:20|92104|92079|92103.2|92078.2|92104|92079|92102|92077|22
1643879850000|2022-02-03 09:17:30|92103.3|92078.3|92079.1|92054.1|92113.3|92079.1|92075.3|92050.3|52
1643879860000|2022-02-03 09:17:40|92090.5|92040.5|92080.3|92055.3|92092.7|92056.9|92077.9|92040.5|52
1643879870000|2022-02-03 09:17:50|92080|92055|92078.6|92053.6|92080|92055|92077.8|92052.8|35
1643879880000|2022-02-03 09:18:00|92078.3|92053.3|92078.8|92053.8|92079.9|92054.9|92077.5|92052.5|32
1643879890000|2022-02-03 09:18:10|92078.3|92053.3|92084.9|92059.9|92084.9|92059.9|92078|92053|44
1643879900000|2022-02-03 09:18:20|92084.5|92059.5|92086.2|92061.2|92087.5|92062.5|92083.6|92058.6|26
1643879910000|2022-02-03 09:18:30|92086|92061|92086.3|92061.3|92087.3|92062.3|92084.8|92059.8|38
1643879920000|2022-02-03 09:18:40|92086|92061|92095.2|92045.2|92096.8|92064.3|92084.3|92044.9|38
1643879930000|2022-02-03 09:18:50|92083.8|92058.8|92083.1|92058.1|92086.5|92061.5|92080|92055|53
1643879940000|2022-02-03 09:19:00|92083|92058|92087.2|92037.2|92089|92058.8|92072.1|92034.2|52
1643879950000|2022-02-03 09:19:10|92086.5|92036.5|92077.5|92052.5|92090.3|92053.7|92075.2|92036.5|50
1643879960000|2022-02-03 09:19:20|92077.2|92052.2|92073.4|92048.4|92090|92052.6|92073.4|92037.8|29
1643879970000|2022-02-03 09:19:30|92073.3|92048.3|92071.5|92046.5|92087.9|92051.9|92071.5|92034.8|47
1643879980000|2022-02-03 09:19:40|92071.8|92046.8|92065.8|92040.8|92072.2|92047.2|92065.6|92040.6|42
1643879990000|2022-02-03 09:19:50|92065.6|92040.6|92063.8|92038.8|92066.7|92041.7|92062.3|92037.3|48
1643880000000|2022-02-03 09:20:00|92063.9|92038.9|92061.2|92036.2|92073.9|92039.3|92060.8|92022.7|42
1643880010000|2022-02-03 09:20:10|92062|92037|92062|92037|92063.4|92038.4|92061.1|92036.1|31
1643880020000|2022-02-03 09:20:20|92062.3|92037.3|92062.5|92037.5|92065.1|92040.1|92062|92037|47
1643880030000|2022-02-03 09:20:30|92063.8|92038.8|92056.4|92031.4|92063.8|92038.8|92056.4|92031.4|50
1643880040000|2022-02-03 09:20:40|92056.8|92031.8|92054.1|92029.1|92058.2|92033.2|92052.9|92027.9|47
1643880050000|2022-02-03 09:20:50|92053.6|92028.6|92049.4|92024.4|92065.5|92029.8|92048.9|92012.8|50
1643880060000|2022-02-03 09:21:00|92049.9|92024.9|92053.8|92028.8|92063.4|92028.8|92048.1|92011.9|52
1643880070000|2022-02-03 09:21:10|92054.1|92029.1|92024|91999|92056.1|92029.1|92024|91984.5|67
1643880080000|2022-02-03 09:21:20|92024.5|91999.5|92021.4|91971.4|92037.2|92001.5|92010.3|91970.7|61
1643880090000|2022-02-03 09:21:30|92019.7|91969.7|92015|91965|92020.7|91985.9|92008.4|91964.6|45
1643880100000|2022-02-03 09:21:40|92015.4|91965.4|92004.2|91979.2|92017|91981.7|92000.6|91962.1|49
1643880110000|2022-02-03 09:21:50|92004.8|91979.8|92010.6|91960.6|92016.6|91980.4|92004|91960.4|53
1643880120000|2022-02-03 09:22:00|92010.3|91960.3|92009.6|91959.6|92012.3|91962.3|92008.1|91958.1|40
1643880130000|2022-02-03 09:22:10|92009.3|91959.3|92005.6|91955.6|92010.7|91969.5|91992.9|91954.4|58
1643880140000|2022-02-03 09:22:20|92004.6|91954.6|92007.2|91957.2|92008.4|91968.7|91993.3|91952.9|47
1643880150000|2022-02-03 09:22:30|91993.9|91968.9|92009.5|91959.5|92010.1|91971.3|91993.3|91954.8|53
1643880160000|2022-02-03 09:22:40|92009.3|91959.3|92000.7|91975.7|92012|91975.7|91997|91956.9|49
1643880170000|2022-02-03 09:22:50|92000.5|91975.5|91994.4|91969.4|92006.7|91975.6|91992.4|91954|60
1643880180000|2022-02-03 09:23:00|92003.6|91953.6|91996.6|91971.6|92014.3|91972.6|91995.8|91953|49
1643880190000|2022-02-03 09:23:10|91997.2|91972.2|91980.9|91930.9|92013.2|91975.1|91979.1|91929.1|62
1643880200000|2022-02-03 09:23:20|91981.5|91931.5|91970.7|91945.7|91981.5|91948|91963.6|91928.3|55
1643880210000|2022-02-03 09:23:30|91969.5|91944.5|91976.5|91951.5|91977.1|91952.1|91966.8|91941.8|44
1643880220000|2022-02-03 09:23:40|91977.9|91952.9|91979|91954|91979|91954|91975.3|91950.3|41
1643880230000|2022-02-03 09:23:50|91979.2|91954.2|91982.4|91932.4|91988.8|91954.2|91973.1|91930.4|51
1643880240000|2022-02-03 09:24:00|91982.7|91932.7|91981.3|91956.3|91990.8|91956.5|91977.2|91932.4|54
1643880250000|2022-02-03 09:24:10|91981.5|91956.5|91986.1|91961.1|91997.1|91961.6|91978.9|91947.1|49
1643880260000|2022-02-03 09:24:20|91985.6|91960.6|91987.1|91962.1|91988.1|91963.1|91985.2|91960.2|42
1643880270000|2022-02-03 09:24:30|91987|91962|91990.1|91965.1|91991.2|91966.2|91987|91962|45
1643880280000|2022-02-03 09:24:40|91989.6|91964.6|91999.4|91974.4|92005.8|91974.4|91989.6|91955.7|55
1643880290000|2022-02-03 09:24:50|92001.3|91976.3|92012.2|91987.2|92013.9|91988.9|92000.3|91975.3|51
1643880300000|2022-02-03 09:25:00|92012.1|91987.1|92005.3|91980.3|92018.8|91990.8|92004|91968.1|53
1643880310000|2022-02-03 09:25:10|92005.1|91980.1|92016.5|91991.5|92031.7|91995.2|92004.6|91969.1|62
1643880320000|2022-02-03 09:25:20|92016|91991|92015.8|91990.8|92017.7|91992.7|92013.5|91988.5|50
1643880330000|2022-02-03 09:25:30|92027.9|91977.9|92031.3|91981.3|92032.4|91982.4|92026.9|91976.9|42
1643880340000|2022-02-03 09:25:40|92030.6|91980.6|92017.5|91992.5|92031|91993.5|92016.2|91978.1|44
1643880350000|2022-02-03 09:25:50|92017.1|91992.1|92058.7|92008.7|92059.2|92009.2|92016.5|91984.4|60
1643880360000|2022-02-03 09:26:00|92058.2|92008.2|92059.5|92034.5|92074.1|92036.2|92057.5|92007.5|61
1643880370000|2022-02-03 09:26:10|92059.2|92034.2|92071.7|92021.7|92071.7|92036.2|92059.2|92019|47
1643880380000|2022-02-03 09:26:20|92071.8|92021.8|92081|92056|92094.4|92057|92063.5|92021.7|74
1643880390000|2022-02-03 09:26:30|92079.8|92054.8|92091|92041|92092|92056.3|92078.1|92040.7|43
1643880400000|2022-02-03 09:26:40|92091.3|92041.3|92080|92055|92096.5|92059.5|92079.9|92041|36
1643880410000|2022-02-03 09:26:50|92080.1|92055.1|92076.2|92051.2|92093|92055.1|92075.1|92037.7|55
1643880420000|2022-02-03 09:27:00|92075.5|92050.5|92088.6|92038.6|92089.5|92051.7|92073.2|92037.5|45
1643880430000|2022-02-03 09:27:10|92088.7|92038.7|92069.5|92044.5|92088.8|92050.5|92069.5|92036|34
1643880440000|2022-02-03 09:27:20|92071.1|92046.1|92081.8|92031.8|92085.3|92046.1|92070.6|92031.8|46
1643880450000|2022-02-03 09:27:30|92081.7|92031.7|92087.5|92037.5|92088|92038|92081.7|92031.7|30
1643880460000|2022-02-03 09:27:40|92086.6|92036.6|92086|92036|92089.5|92039.5|92084.8|92034.8|50
1643880470000|2022-02-03 09:27:50|92085.7|92035.7|92086.7|92036.7|92089|92050.4|92073.5|92035.7|37
1643880480000|2022-02-03 09:28:00|92086.3|92036.3|92082.8|92032.8|92086.4|92036.4|92081.9|92031.9|45
1643880490000|2022-02-03 09:28:10|92081.4|92031.4|92080|92030|92081.5|92031.5|92079|92029|33
1643880500000|2022-02-03 09:28:20|92080.2|92030.2|92080.4|92030.4|92081.8|92031.8|92079.6|92029.6|23
1643880510000|2022-02-03 09:28:30|92081.4|92031.4|92079|92029|92081.4|92031.4|92077.8|92027.8|36
1643880520000|2022-02-03 09:28:40|92077.8|92027.8|92067.9|92042.9|92081|92044.5|92064.8|92025|49
1643880530000|2022-02-03 09:28:50|92067.1|92042.1|92084.2|92034.2|92084.2|92046|92066.4|92028.4|66
1643880540000|2022-02-03 09:29:00|92083.9|92033.9|92078.8|92028.8|92084.9|92034.9|92077.6|92027.6|49
1643880550000|2022-02-03 09:29:10|92065.3|92040.3|92079.6|92029.6|92080.2|92042.6|92065.3|92028.7|25
1643880560000|2022-02-03 09:29:20|92079.7|92029.7|92083.5|92033.5|92083.8|92045.4|92068.7|92029.2|39
1643880570000|2022-02-03 09:29:30|92083.1|92033.1|92088.2|92038.2|92088.4|92038.4|92082.1|92032.1|39
1643880580000|2022-02-03 09:29:40|92088.3|92038.3|92124.5|92074.5|92128.8|92078.8|92082.9|92038.3|66
1643880590000|2022-02-03 09:29:50|92125.5|92075.5|92122.3|92072.3|92146.4|92096.4|92122.3|92072.3|55
1643880600000|2022-02-03 09:30:00|92123.5|92073.5|92101.7|92051.7|92123.5|92073.5|92101.7|92051.7|56
1643880610000|2022-02-03 09:30:10|92102.1|92052.1|92098|92048|92103.2|92053.2|92093.6|92043.6|67
1643880620000|2022-02-03 09:30:20|92099|92049|92093.9|92043.9|92099|92056.4|92081.4|92043.9|55
1643880630000|2022-02-03 09:30:30|92094.7|92044.7|92093.6|92043.6|92096.4|92055.8|92079.4|92043|49
1643880640000|2022-02-03 09:30:40|92094.1|92044.1|92092.6|92042.6|92095.2|92056.1|92078.5|92040.9|43
1643880650000|2022-02-03 09:30:50|92092.2|92042.2|92075.6|92050.6|92092.2|92053.1|92071.9|92036|44
1643880660000|2022-02-03 09:31:00|92076.1|92051.1|92068.5|92043.5|92087.5|92051.1|92068.5|92033.5|39
1643880670000|2022-02-03 09:31:10|92067.6|92042.6|92079.2|92029.2|92080.5|92042.6|92067|92027.2|32
1643880680000|2022-02-03 09:31:20|92066|92041|92082.6|92032.6|92083.2|92042.7|92066|92029.5|43
1643880690000|2022-02-03 09:31:30|92082.8|92032.8|92097.5|92047.5|92098.6|92058.4|92072.3|92030.6|66
1643880700000|2022-02-03 09:31:40|92097.1|92047.1|92095|92045|92097.3|92047.3|92095|92045|32
1643880710000|2022-02-03 09:31:50|92095.9|92045.9|92102.7|92052.7|92102.7|92066.8|92088.9|92045.4|51
1643880720000|2022-02-03 09:32:00|92102.2|92052.2|92092.1|92067.1|92108.7|92071.5|92090|92052.2|63
1643880730000|2022-02-03 09:32:10|92090.7|92065.7|92106.4|92056.4|92109.1|92072.5|92090.7|92056|59
1643880740000|2022-02-03 09:32:20|92107|92057|92091.1|92066.1|92107|92067.6|92089.5|92053.2|49
1643880750000|2022-02-03 09:32:30|92090.1|92065.1|92087.2|92062.2|92101.7|92072.2|92087|92051.7|35
1643880760000|2022-02-03 09:32:40|92087.3|92062.3|92094|92069|92097.3|92072.3|92087.3|92062.3|49
1643880770000|2022-02-03 09:32:50|92093.9|92068.9|92093.6|92068.6|92096.6|92071.6|92092.9|92067.9|34
1643880780000|2022-02-03 09:33:00|92094|92069|92095.6|92070.6|92098|92073|92093.7|92068.7|24
1643880790000|2022-02-03 09:33:10|92095.7|92070.7|92104.6|92079.6|92105.9|92080.9|92095.2|92070.2|55
1643880800000|2022-02-03 09:33:20|92105.7|92080.7|92114.4|92089.4|92132.2|92093.4|92105.5|92072.1|61
1643880810000|2022-02-03 09:33:30|92113.7|92088.7|92119.9|92094.9|92133.8|92094.9|92112.9|92075.8|57
1643880820000|2022-02-03 09:33:40|92119.7|92094.7|92119.7|92094.7|92120.8|92095.8|92118.7|92093.7|26
1643880830000|2022-02-03 09:33:50|92132.4|92082.4|92120.5|92095.5|92132.4|92095.8|92118.6|92081.4|30
1643880840000|2022-02-03 09:34:00|92120.6|92095.6|92135|92085|92135.7|92099.7|92120.1|92083.6|48
1643880850000|2022-02-03 09:34:10|92136|92086|92142.7|92092.7|92143.4|92104.3|92129.1|92084.3|44
1643880860000|2022-02-03 09:34:20|92142.4|92092.4|92137.6|92087.6|92143.8|92093.8|92137.6|92087.6|35
1643880870000|2022-02-03 09:34:30|92137.5|92087.5|92083.2|92058.2|92138.1|92098|92080.9|92049.2|67
1643880880000|2022-02-03 09:34:40|92084.5|92059.5|92077.1|92052.1|92092.4|92060.9|92076.8|92042.4|56
1643880890000|2022-02-03 09:34:50|92077.3|92052.3|92076|92051|92077.4|92052.4|92074.4|92049.4|41
1643880900000|2022-02-03 09:35:00|92077.4|92052.4|92061.3|92036.3|92089|92052.6|92058.6|92020.5|62
1643880910000|2022-02-03 09:35:10|92060.5|92035.5|92090.5|92065.5|92096.9|92065.5|92060.5|92035.5|54
1643880920000|2022-02-03 09:35:20|92090.3|92065.3|92103.5|92053.5|92107.8|92069.5|92090.3|92052.7|55
1643880930000|2022-02-03 09:35:30|92103.7|92053.7|92110.2|92060.2|92110.8|92072.2|92096.4|92053.3|41
1643880940000|2022-02-03 09:35:40|92109.3|92059.3|92093.8|92043.8|92109.3|92070.3|92080.3|92043.6|61
1643880950000|2022-02-03 09:35:50|92094.2|92044.2|92072|92047|92094.2|92050.5|92069.9|92032.2|57
1643880960000|2022-02-03 09:36:00|92072.6|92047.6|92071.7|92046.7|92082.6|92049.3|92068.4|92031.4|51
1643880970000|2022-02-03 09:36:10|92071.2|92046.2|92062.8|92037.8|92077.1|92047|92062.8|92025.1|46
1643880980000|2022-02-03 09:36:20|92063.1|92038.1|92059.5|92034.5|92064.7|92039.7|92057.7|92032.7|53
1643880990000|2022-02-03 09:36:30|92058.8|92033.8|92060.2|92035.2|92061.4|92036.4|92058|92033|41
1643881000000|2022-02-03 09:36:40|92059.8|92034.8|92062.3|92037.3|92062.6|92037.6|92059.1|92034.1|32
1643881010000|2022-02-03 09:36:50|92062.2|92037.2|92067.6|92042.6|92078.7|92042.7|92061.8|92028.3|38
1643881020000|2022-02-03 09:37:00|92068.3|92043.3|92069.3|92044.3|92070.6|92045.6|92066.2|92041.2|36
1643881030000|2022-02-03 09:37:10|92071.2|92046.2|92086.4|92061.4|92096.3|92062.6|92070.5|92037.3|61
1643881040000|2022-02-03 09:37:20|92086.7|92061.7|92101.8|92051.8|92105.3|92064.3|92086.7|92050.1|67
1643881050000|2022-02-03 09:37:30|92101.3|92051.3|92102.1|92052.1|92102.5|92052.5|92100.2|92050.2|39
1643881060000|2022-02-03 09:37:40|92102.6|92052.6|92109.2|92059.2|92110.8|92060.8|92102.6|92052.6|49
1643881070000|2022-02-03 09:37:50|92108.6|92058.6|92096.1|92071.1|92109.3|92072.9|92094.1|92057.3|29
1643881080000|2022-02-03 09:38:00|92095.8|92070.8|92105|92055|92107.6|92072|92091.7|92054.9|50
1643881090000|2022-02-03 09:38:10|92105.5|92055.5|92106.3|92056.3|92107.7|92057.7|92104.4|92054.4|47
1643881100000|2022-02-03 09:38:20|92106.4|92056.4|92192.7|92142.7|92194.5|92144.5|92105.8|92055.8|67
1643881110000|2022-02-03 09:38:30|92193.1|92143.1|92173.6|92148.6|92194.5|92153.6|92173.6|92137|67
1643881120000|2022-02-03 09:38:40|92171.7|92146.7|92163.7|92113.7|92183.5|92148.1|92153.8|92107.1|68
1643881130000|2022-02-03 09:38:50|92165.4|92115.4|92169.5|92119.5|92170.6|92120.6|92165.4|92115.4|41
1643881140000|2022-02-03 09:39:00|92169.4|92119.4|92168.6|92118.6|92171.8|92121.8|92168.2|92118.2|25
1643881150000|2022-02-03 09:39:10|92168.7|92118.7|92166|92116|92168.7|92131.4|92154.3|92115.8|40
1643881160000|2022-02-03 09:39:20|92166.1|92116.1|92153.1|92128.1|92169.1|92128.1|92152.9|92115.1|38
1643881170000|2022-02-03 09:39:30|92153.4|92128.4|92167.8|92117.8|92169.4|92129.1|92153.2|92116.3|32
1643881180000|2022-02-03 09:39:40|92167.9|92117.9|92159.9|92134.9|92174.7|92135.3|92158.9|92117.9|43
1643881190000|2022-02-03 09:39:50|92159.8|92134.8|92172.3|92147.3|92185.5|92147.3|92158.2|92120.5|51
1643881200000|2022-02-03 09:40:00|92172.2|92147.2|92184.6|92159.6|92197.9|92159.6|92172|92144.5|50
1643881210000|2022-02-03 09:40:10|92184.4|92159.4|92185.1|92160.1|92185.1|92160.1|92182.5|92157.5|25
1643881220000|2022-02-03 09:40:20|92184.9|92159.9|92200.3|92150.3|92201.1|92163.2|92184.6|92145.9|39
1643881230000|2022-02-03 09:40:30|92200.4|92150.4|92201.4|92151.4|92201.8|92164|92184.3|92146.6|43
1643881240000|2022-02-03 09:40:40|92201.5|92151.5|92188.9|92163.9|92202|92163.9|92188|92150.7|21
1643881250000|2022-02-03 09:40:50|92188.8|92163.8|92186.5|92161.5|92188.9|92163.9|92183.1|92158.1|52
1643881260000|2022-02-03 09:41:00|92186.8|92161.8|92167.9|92142.9|92187|92162|92167.9|92142.9|53
1643881270000|2022-02-03 09:41:10|92165.5|92140.5|92172.4|92122.4|92178.3|92140.5|92158.5|92121.7|54
1643881280000|2022-02-03 09:41:20|92172.6|92122.6|92167.9|92117.9|92173.4|92136.4|92156.1|92117.9|42
1643881290000|2022-02-03 09:41:30|92168.6|92118.6|92156.5|92131.5|92169.6|92131.5|92155.7|92117.6|38
1643881300000|2022-02-03 09:41:40|92156.2|92131.2|92164|92139|92176.6|92139.3|92156.2|92123|53
1643881310000|2022-02-03 09:41:50|92164.6|92139.6|92160.8|92135.8|92176.9|92140.1|92159.2|92121.3|59
1643881320000|2022-02-03 09:42:00|92161.1|92136.1|92164|92139|92164.5|92139.5|92160.2|92135.2|53
1643881330000|2022-02-03 09:42:10|92163.9|92138.9|92162.6|92137.6|92165.7|92140.7|92161.8|92136.8|36
1643881340000|2022-02-03 09:42:20|92163.3|92138.3|92163.9|92138.9|92167.1|92142.1|92160.8|92135.8|54
1643881350000|2022-02-03 09:42:30|92164|92139|92166.2|92141.2|92168.5|92143.5|92163.8|92138.8|45
1643881360000|2022-02-03 09:42:40|92166.1|92141.1|92166.9|92141.9|92167|92142|92165.2|92140.2|28
1643881370000|2022-02-03 09:42:50|92165.4|92140.4|92159.1|92134.1|92165.4|92140.4|92159.1|92134.1|41
1643881380000|2022-02-03 09:43:00|92159.3|92134.3|92162.5|92137.5|92174.1|92138.1|92158.8|92122.2|54
1643881390000|2022-02-03 09:43:10|92162.2|92137.2|92164|92139|92174.7|92140|92161.7|92124.7|48
1643881400000|2022-02-03 09:43:20|92164.3|92139.3|92164.5|92139.5|92165.8|92140.8|92163.5|92138.5|44
1643881410000|2022-02-03 09:43:30|92164.7|92139.7|92180.4|92155.4|92193.5|92155.4|92162.9|92137.9|56
1643881420000|2022-02-03 09:43:40|92180.6|92155.6|92181.3|92156.3|92194.9|92156.7|92179.4|92142.1|40
1643881430000|2022-02-03 09:43:50|92180.6|92155.6|92193.3|92143.3|92194|92156.2|92178.7|92142.5|36
1643881440000|2022-02-03 09:44:00|92193.2|92143.2|92191.9|92166.9|92204.3|92166.9|92181.7|92142.7|49
1643881450000|2022-02-03 09:44:10|92205.2|92155.2|92201.7|92151.7|92205.2|92168.2|92185.5|92150.7|47
1643881460000|2022-02-03 09:44:20|92201.4|92151.4|92208.8|92158.8|92209.3|92171.6|92192.4|92150.4|41
1643881470000|2022-02-03 09:44:30|92208.6|92158.6|92207.1|92157.1|92208.9|92158.9|92205.9|92155.9|36
1643881480000|2022-02-03 09:44:40|92206.9|92156.9|92213.7|92163.7|92215|92177.1|92198.5|92156.9|43
1643881490000|2022-02-03 09:44:50|92212.5|92162.5|92212.9|92162.9|92214.5|92176.3|92200.3|92162.5|32
1643881500000|2022-02-03 09:45:00|92211.8|92161.8|92194.1|92169.1|92214.1|92171.4|92191.7|92158.6|38
1643881510000|2022-02-03 09:45:10|92191.1|92166.1|92173.9|92148.9|92198|92168.1|92166|92129.3|70
1643881520000|2022-02-03 09:45:20|92174|92149|92187.1|92162.1|92201.1|92163.7|92173.8|92133.8|39
1643881530000|2022-02-03 09:45:30|92187.7|92162.7|92194.3|92169.3|92207.9|92171.5|92187.6|92156.8|57
1643881540000|2022-02-03 09:45:40|92194.2|92169.2|92199.5|92174.5|92215.5|92174.6|92194.2|92158.1|48
1643881550000|2022-02-03 09:45:50|92202.6|92177.6|92229.9|92179.9|92232.9|92193.7|92201|92174.4|66
1643881560000|2022-02-03 09:46:00|92229.5|92179.5|92224|92174|92231.1|92181.1|92221.8|92171.8|60
1643881570000|2022-02-03 09:46:10|92211.6|92186.6|92221.5|92171.5|92225.8|92189.5|92209.8|92171.5|65
1643881580000|2022-02-03 09:46:20|92219.9|92169.9|92220.7|92170.7|92222.7|92172.7|92218.1|92168.1|57
1643881590000|2022-02-03 09:46:30|92220.6|92170.6|92218.9|92168.9|92220.6|92182.4|92205.3|92166.2|60
1643881600000|2022-02-03 09:46:40|92219.2|92169.2|92183.6|92158.6|92219.4|92176.9|92183.6|92147.4|64
1643881610000|2022-02-03 09:46:50|92184.5|92159.5|92180.5|92130.5|92185.2|92160.2|92166.5|92129|49
1643881620000|2022-02-03 09:47:00|92181.8|92131.8|92179.3|92129.3|92181.8|92131.8|92176.3|92126.3|46
1643881630000|2022-02-03 09:47:10|92179.4|92129.4|92174.4|92124.4|92179.4|92129.4|92174.4|92124.4|37
1643881640000|2022-02-03 09:47:20|92175.2|92125.2|92159.6|92134.6|92175.7|92134.6|92159.1|92121.6|56
1643881650000|2022-02-03 09:47:30|92160.3|92135.3|92153.9|92128.9|92160.6|92135.6|92150.8|92125.8|43
1643881660000|2022-02-03 09:47:40|92154.3|92129.3|92152.6|92127.6|92155.3|92130.3|92150.7|92125.7|40
1643881670000|2022-02-03 09:47:50|92152.9|92127.9|92162.5|92112.5|92163|92127.9|92145.2|92109.6|45
1643881680000|2022-02-03 09:48:00|92158.7|92108.7|92154.5|92129.5|92167.7|92129.7|92148.8|92108.7|50
1643881690000|2022-02-03 09:48:10|92154.6|92129.6|92164.7|92114.7|92167.4|92130.5|92154.4|92114.2|38
1643881700000|2022-02-03 09:48:20|92164.8|92114.8|92165.1|92115.1|92166|92116|92164.5|92114.5|24
1643881710000|2022-02-03 09:48:30|92164.9|92114.9|92160|92110|92166.6|92127.2|92150.5|92109.8|34
1643881720000|2022-02-03 09:48:40|92160.3|92110.3|92160.1|92110.1|92163.3|92113.3|92159.5|92109.5|34
1643881730000|2022-02-03 09:48:50|92160.3|92110.3|92166.3|92116.3|92167.5|92117.5|92160.3|92110.3|52
1643881740000|2022-02-03 09:49:00|92166.1|92116.1|92158.1|92133.1|92170.4|92133.9|92156.6|92115.8|50
1643881750000|2022-02-03 09:49:10|92157.8|92132.8|92158.2|92133.2|92168.9|92135.5|92153.7|92118.9|49
1643881760000|2022-02-03 09:49:20|92158.5|92133.5|92163.2|92138.2|92175.1|92138.7|92154.9|92118.7|45
1643881770000|2022-02-03 09:49:30|92164.3|92139.3|92161.8|92136.8|92165.3|92140.3|92160.4|92135.4|42
1643881780000|2022-02-03 09:49:40|92160.7|92135.7|92163.4|92113.4|92172.6|92135.7|92158.3|92111.4|63
1643881790000|2022-02-03 09:49:50|92163|92113|92172.2|92122.2|92172.2|92133.7|92152.5|92112.3|63
1643881800000|2022-02-03 09:50:00|92172|92122|92172.5|92122.5|92172.7|92122.7|92170.4|92120.4|53
1643881810000|2022-02-03 09:50:10|92172.7|92122.7|92170.6|92120.6|92173.1|92123.1|92170.3|92120.3|50
1643881820000|2022-02-03 09:50:20|92171|92121|92161.4|92111.4|92171|92121|92160.2|92110.2|52
1643881830000|2022-02-03 09:50:30|92161.7|92111.7|92147.7|92097.7|92161.7|92113.8|92137.5|92096.7|44
1643881840000|2022-02-03 09:50:40|92147.8|92097.8|92148.2|92098.2|92153.7|92103.7|92147.5|92097.5|47
1643881850000|2022-02-03 09:50:50|92148.4|92098.4|92159.4|92109.4|92160.3|92110.3|92148.3|92098.3|58
1643881860000|2022-02-03 09:51:00|92160.6|92110.6|92164.3|92114.3|92166.3|92116.3|92159.7|92109.7|69
1643881870000|2022-02-03 09:51:10|92164.4|92114.4|92162|92112|92167.3|92117.3|92159.2|92109.2|64
1643881880000|2022-02-03 09:51:20|92162.2|92112.2|92163.9|92113.9|92165.4|92115.4|92158.6|92108.6|61
1643881890000|2022-02-03 09:51:30|92164|92114|92162.5|92112.5|92164.6|92114.6|92161.6|92111.6|51
1643881900000|2022-02-03 09:51:40|92162.7|92112.7|92145.9|92120.9|92163|92125.6|92145.8|92108.5|39
1643881910000|2022-02-03 09:51:50|92146.3|92121.3|92155.2|92105.2|92155.9|92121.4|92143.4|92103.8|33
1643881920000|2022-02-03 09:52:00|92155.6|92105.6|92157.4|92107.4|92159.3|92121.3|92145.1|92105.6|43
1643881930000|2022-02-03 09:52:10|92157.5|92107.5|92161.7|92111.7|92162.1|92112.1|92156|92106|47
1643881940000|2022-02-03 09:52:20|92161.8|92111.8|92167.2|92117.2|92168.5|92130.1|92151.1|92111.4|54
1643881950000|2022-02-03 09:52:30|92167.3|92117.3|92152.3|92127.3|92167.8|92129.4|92151.1|92113.4|39
1643881960000|2022-02-03 09:52:40|92152.1|92127.1|92157.1|92132.1|92170.8|92133.7|92152.1|92115.7|49
1643881970000|2022-02-03 09:52:50|92157.3|92132.3|92164.7|92114.7|92165.2|92132.3|92152|92114.1|47
1643881980000|2022-02-03 09:53:00|92164.3|92114.3|92166.2|92116.2|92166.5|92129.6|92150.4|92112.1|56
1643881990000|2022-02-03 09:53:10|92165.9|92115.9|92167.1|92117.1|92169.4|92119.4|92165.6|92115.6|45
1643882000000|2022-02-03 09:53:20|92166.7|92116.7|92166.7|92116.7|92170.2|92120.2|92165.8|92115.8|46
1643882010000|2022-02-03 09:53:30|92166.5|92116.5|92167.8|92117.8|92171.6|92121.6|92166.2|92116.2|57
1643882020000|2022-02-03 09:53:40|92154.2|92129.2|92162.1|92112.1|92168.8|92132.1|92154.1|92110.6|63
1643882030000|2022-02-03 09:53:50|92161.6|92111.6|92156.3|92106.3|92164.3|92121.6|92145.4|92105.6|67
1643882040000|2022-02-03 09:54:00|92156.8|92106.8|92135|92110|92156.8|92111.8|92129|92090.6|70
1643882050000|2022-02-03 09:54:10|92135.4|92110.4|92141.6|92116.6|92156.9|92118.1|92135.2|92102.2|60
1643882060000|2022-02-03 09:54:20|92142.7|92117.7|92156.9|92106.9|92157.2|92120|92141.3|92104.9|51
1643882070000|2022-02-03 09:54:30|92157|92107|92147.2|92122.2|92160|92123|92146|92106.2|52
1643882080000|2022-02-03 09:54:40|92147.5|92122.5|92154.4|92104.4|92160.7|92123.7|92143.2|92104.4|55
1643882090000|2022-02-03 09:54:50|92155.4|92105.4|92148.5|92123.5|92156.9|92125.9|92141.9|92103.8|64
1643882100000|2022-02-03 09:55:00|92150.1|92125.1|92165.7|92115.7|92166.3|92128|92148.3|92115.4|55
1643882110000|2022-02-03 09:55:10|92165.6|92115.6|92166.8|92116.8|92168.4|92131.1|92152.3|92115|61
1643882120000|2022-02-03 09:55:20|92166.9|92116.9|92170.3|92120.3|92170.6|92120.6|92166.9|92116.9|33
1643882130000|2022-02-03 09:55:30|92171|92121|92168.4|92143.4|92171|92143.4|92156.4|92117.3|61
1643882140000|2022-02-03 09:55:40|92166.9|92141.9|92174.9|92124.9|92177.3|92144.9|92161.8|92123.4|56
1643882150000|2022-02-03 09:55:50|92174.6|92124.6|92183.6|92133.6|92183.7|92146.7|92165.6|92124|50
1643882160000|2022-02-03 09:56:00|92171.1|92146.1|92183.6|92133.6|92183.9|92147.8|92168.9|92130.9|49
1643882170000|2022-02-03 09:56:10|92183.4|92133.4|92171.7|92146.7|92185.3|92147.6|92171.7|92132.9|40
1643882180000|2022-02-03 09:56:20|92172|92147|92183.2|92133.2|92185.4|92147|92171.5|92133.2|35
1643882190000|2022-02-03 09:56:30|92183.4|92133.4|92204.4|92179.4|92215.1|92180.4|92174.5|92133.4|46
1643882200000|2022-02-03 09:56:40|92204.6|92179.6|92225.3|92175.3|92225.9|92179.7|92202.2|92165.1|50
1643882210000|2022-02-03 09:56:50|92225.1|92175.1|92203|92178|92233.3|92195.9|92203|92173.7|62
1643882220000|2022-02-03 09:57:00|92211.9|92161.9|92177.5|92152.5|92211.9|92168.1|92175.8|92144.3|65
1643882230000|2022-02-03 09:57:10|92177.3|92152.3|92179.5|92154.5|92180.8|92155.8|92175.7|92150.7|48
1643882240000|2022-02-03 09:57:20|92178.8|92153.8|92174.9|92149.9|92180.2|92155.2|92174.9|92149.9|44
1643882250000|2022-02-03 09:57:30|92175.3|92150.3|92175.7|92150.7|92187.2|92151.5|92169.9|92136.6|65
1643882260000|2022-02-03 09:57:40|92175.9|92150.9|92174.3|92149.3|92176.7|92151.7|92174.2|92149.2|54
1643882270000|2022-02-03 09:57:50|92174.2|92149.2|92175.1|92150.1|92175.3|92150.3|92171.5|92146.5|56
1643882280000|2022-02-03 09:58:00|92175.2|92150.2|92191.9|92141.9|92192.3|92154|92174.4|92140.7|49
1643882290000|2022-02-03 09:58:10|92191.7|92141.7|92193.4|92143.4|92193.8|92143.8|92191.7|92141.7|44
1643882300000|2022-02-03 09:58:20|92193.6|92143.6|92179.4|92154.4|92193.6|92155.6|92178.3|92142.1|35
1643882310000|2022-02-03 09:58:30|92179.3|92154.3|92205.4|92180.4|92214.7|92180.4|92179.2|92154.2|47
1643882320000|2022-02-03 09:58:40|92205.2|92180.2|92234.4|92184.4|92235.1|92190|92204.9|92167.7|63
1643882330000|2022-02-03 09:58:50|92234.3|92184.3|92224.3|92174.3|92234.5|92184.5|92224.3|92174.3|64
1643882340000|2022-02-03 09:59:00|92224.9|92174.9|92219.8|92169.8|92227.3|92188.1|92205.7|92168.8|71
1643882350000|2022-02-03 09:59:10|92219.7|92169.7|92209.3|92184.3|92220.3|92184.8|92204.8|92164.7|65
1643882360000|2022-02-03 09:59:20|92207|92182|92201.2|92176.2|92207.2|92182.2|92201|92176|55
1643882370000|2022-02-03 09:59:30|92201.3|92176.3|92219.3|92169.3|92221.9|92179|92201.3|92169|62
1643882380000|2022-02-03 09:59:40|92219.8|92169.8|92222.1|92172.1|92224|92174|92219.4|92169.4|53
1643882390000|2022-02-03 09:59:50|92222.2|92172.2|92221.8|92171.8|92224.4|92174.4|92217.3|92167.3|55
1643882400000|2022-02-03 10:00:00|92222.3|92172.3|92221|92171|92225.5|92175.5|92220.1|92170.1|55
1643882410000|2022-02-03 10:00:10|92221.1|92171.1|92216.6|92166.6|92221.1|92171.1|92213.1|92163.1|52
1643882420000|2022-02-03 10:00:20|92217.1|92167.1|92217.4|92167.4|92217.4|92174.1|92195.6|92157.6|63
1643882430000|2022-02-03 10:00:30|92217.1|92167.1|92211.5|92186.5|92224.8|92187.1|92210.1|92167.1|65
1643882440000|2022-02-03 10:00:40|92211.3|92186.3|92222.1|92172.1|92224.9|92188.5|92209.5|92169.8|51
1643882450000|2022-02-03 10:00:50|92221.9|92171.9|92202.7|92177.7|92222.3|92178.9|92199.8|92162.3|54
1643882460000|2022-02-03 10:01:00|92202.9|92177.9|92202.1|92177.1|92216|92179.9|92199.7|92163.2|62
1643882470000|2022-02-03 10:01:10|92201.8|92176.8|92255.5|92230.5|92270.3|92230.9|92201.8|92176.8|62
1643882480000|2022-02-03 10:01:20|92258.1|92233.1|92265.3|92215.3|92271.1|92234.8|92254.5|92215|60
1643882490000|2022-02-03 10:01:30|92265.7|92215.7|92256.6|92231.6|92268.8|92232.7|92254.5|92214.4|60
1643882500000|2022-02-03 10:01:40|92257.4|92232.4|92270.9|92220.9|92272.9|92232.4|92257.4|92218.6|48
1643882510000|2022-02-03 10:01:50|92271.5|92221.5|92252.9|92227.9|92275.2|92237.7|92251|92214.7|50
1643882520000|2022-02-03 10:02:00|92252.4|92227.4|92256.8|92206.8|92262.9|92227.8|92250|92206.2|41
1643882530000|2022-02-03 10:02:10|92257.3|92207.3|92246.4|92221.4|92257.9|92221.9|92244.2|92207.1|48
1643882540000|2022-02-03 10:02:20|92246.8|92221.8|92240.4|92215.4|92252.6|92221.8|92239.9|92202.5|48
1643882550000|2022-02-03 10:02:30|92240.8|92215.8|92240.9|92215.9|92241.9|92216.9|92238.6|92213.6|52
1643882560000|2022-02-03 10:02:40|92241.5|92216.5|92259.9|92209.9|92260.2|92225|92241.4|92209.3|42
1643882570000|2022-02-03 10:02:50|92260.1|92210.1|92246.4|92221.4|92260.5|92223.2|92245.5|92210.1|46
1643882580000|2022-02-03 10:03:00|92246.3|92221.3|92251|92226|92251.8|92226.8|92246.3|92221.3|48
1643882590000|2022-02-03 10:03:10|92251.1|92226.1|92250.5|92225.5|92251.4|92226.4|92250.1|92225.1|46
1643882600000|2022-02-03 10:03:20|92250.6|92225.6|92249.7|92224.7|92250.8|92225.8|92249|92224|33
1643882610000|2022-02-03 10:03:30|92249.6|92224.6|92250|92225|92250.5|92225.5|92248.9|92223.9|16
1643882620000|2022-02-03 10:03:40|92249.9|92224.9|92249.2|92224.2|92250.9|92225.9|92248.3|92223.3|34
1643882630000|2022-02-03 10:03:50|92249.1|92224.1|92250.7|92225.7|92250.9|92225.9|92244.5|92219.5|46
1643882640000|2022-02-03 10:04:00|92249.9|92224.9|92248.7|92223.7|92251|92226|92248.1|92223.1|31
1643882650000|2022-02-03 10:04:10|92248.5|92223.5|92249.9|92224.9|92250.3|92225.3|92248.4|92223.4|35
1643882660000|2022-02-03 10:04:20|92249.6|92224.6|92250.2|92225.2|92250.2|92225.2|92249.4|92224.4|22
1643882670000|2022-02-03 10:04:30|92250|92225|92250.5|92225.5|92250.6|92225.6|92249.9|92224.9|24
1643882680000|2022-02-03 10:04:40|92249.8|92224.8|92246.8|92221.8|92258.8|92224.8|92241.5|92206.3|50
1643882690000|2022-02-03 10:04:50|92247.2|92222.2|92248.9|92223.9|92249.3|92224.3|92244.8|92219.8|34
1643882700000|2022-02-03 10:05:00|92250.9|92225.9|92250.2|92225.2|92264.4|92229.6|92249.8|92212.6|40
1643882710000|2022-02-03 10:05:10|92250.1|92225.1|92258.2|92233.2|92266.9|92234.5|92248.5|92216.9|42
1643882720000|2022-02-03 10:05:20|92258.5|92233.5|92259.7|92234.7|92264.3|92239.3|92257.6|92232.6|58
1643882730000|2022-02-03 10:05:30|92259|92234|92256.1|92231.1|92270.1|92235.2|92255.1|92220|52
1643882740000|2022-02-03 10:05:40|92256.4|92231.4|92259.5|92234.5|92269.4|92235.2|92256|92219.4|53
1643882750000|2022-02-03 10:05:50|92259.7|92234.7|92258.3|92233.3|92260|92235|92256.3|92231.3|44
1643882760000|2022-02-03 10:06:00|92257.6|92232.6|92259.9|92234.9|92260.4|92235.4|92256.5|92231.5|45
1643882770000|2022-02-03 10:06:10|92259.5|92234.5|92260.7|92235.7|92261.9|92236.9|92259.4|92234.4|45
1643882780000|2022-02-03 10:06:20|92260.9|92235.9|92260.7|92235.7|92261.4|92236.4|92260|92235|48
1643882790000|2022-02-03 10:06:30|92260.3|92235.3|92256.6|92231.6|92260.5|92235.5|92256.6|92231.6|31
1643882800000|2022-02-03 10:06:40|92257.2|92232.2|92251.6|92226.6|92258.1|92233.1|92251.4|92226.4|41
1643882810000|2022-02-03 10:06:50|92264.3|92214.3|92255.5|92230.5|92264.5|92231.6|92251.6|92213.8|36
1643882820000|2022-02-03 10:07:00|92255.7|92230.7|92255.3|92230.3|92256|92231|92254.4|92229.4|55
1643882830000|2022-02-03 10:07:10|92255.2|92230.2|92254.2|92229.2|92255.9|92230.9|92254.2|92229.2|52
1643882840000|2022-02-03 10:07:20|92254.1|92229.1|92251.8|92226.8|92254.1|92229.1|92250.3|92225.3|36
1643882850000|2022-02-03 10:07:30|92252|92227|92251.8|92226.8|92252.8|92227.8|92250.9|92225.9|24
1643882860000|2022-02-03 10:07:40|92251.9|92226.9|92247.2|92222.2|92252.6|92227.6|92246.1|92221.1|41
1643882870000|2022-02-03 10:07:50|92245.5|92220.5|92242.9|92217.9|92255.5|92220.5|92241.7|92204|43
1643882880000|2022-02-03 10:08:00|92243.2|92218.2|92247.3|92222.3|92247.3|92222.3|92243|92218|30
1643882890000|2022-02-03 10:08:10|92247.4|92222.4|92243.9|92218.9|92247.6|92222.6|92243.8|92218.8|33
1643882900000|2022-02-03 10:08:20|92242.7|92217.7|92241.3|92216.3|92254.1|92220.2|92238.7|92201.2|54
1643882910000|2022-02-03 10:08:30|92241.2|92216.2|92238.6|92213.6|92242.6|92217.6|92236.8|92211.8|40
1643882920000|2022-02-03 10:08:40|92238.5|92213.5|92237.5|92212.5|92239.3|92214.3|92236.7|92211.7|36
1643882930000|2022-02-03 10:08:50|92238.3|92213.3|92237.7|92212.7|92239.2|92214.2|92236.5|92211.5|45
1643882940000|2022-02-03 10:09:00|92237.6|92212.6|92235.7|92210.7|92237.7|92212.7|92235.3|92210.3|45
1643882950000|2022-02-03 10:09:10|92236.2|92211.2|92232.1|92207.1|92237.9|92212.9|92225.3|92200.3|56
1643882960000|2022-02-03 10:09:20|92231.8|92206.8|92235.6|92210.6|92235.7|92210.7|92231.8|92206.8|35
1643882970000|2022-02-03 10:09:30|92235.8|92210.8|92226.7|92201.7|92235.8|92210.8|92224.8|92199.8|52
1643882980000|2022-02-03 10:09:40|92226.5|92201.5|92225.9|92200.9|92229.1|92204.1|92224.5|92199.5|49
1643882990000|2022-02-03 10:09:50|92226.1|92201.1|92226.9|92201.9|92227.6|92202.6|92226|92201|39
1643883000000|2022-02-03 10:10:00|92227.1|92202.1|92230.1|92205.1|92230.1|92205.1|92226.9|92201.9|45
1643883010000|2022-02-03 10:10:10|92229.8|92204.8|92224.1|92199.1|92229.8|92204.8|92223.2|92198.2|37
1643883020000|2022-02-03 10:10:20|92224|92199|92226.6|92201.6|92236|92202.2|92220.5|92183.1|63
1643883030000|2022-02-03 10:10:30|92227.2|92202.2|92214.8|92189.8|92233.9|92202.2|92213.1|92176.1|55
1643883040000|2022-02-03 10:10:40|92215|92190|92215.4|92190.4|92217.7|92192.7|92214.5|92189.5|25
1643883050000|2022-02-03 10:10:50|92215.7|92190.7|92213.4|92188.4|92215.8|92190.8|92212.8|92187.8|32
1643883060000|2022-02-03 10:11:00|92213.5|92188.5|92222.1|92197.1|92230.6|92198.9|92213.4|92180.6|48
1643883070000|2022-02-03 10:11:10|92224.4|92199.4|92226.7|92201.7|92239.5|92203.9|92223.6|92189.1|48
1643883080000|2022-02-03 10:11:20|92226.4|92201.4|92227.9|92202.9|92230.8|92205.8|92224.1|92199.1|40
1643883090000|2022-02-03 10:11:30|92226.2|92201.2|92229.6|92204.6|92230.7|92205.7|92224.6|92199.6|34
1643883100000|2022-02-03 10:11:40|92229.9|92204.9|92227.2|92202.2|92230.6|92205.6|92227.1|92202.1|23
1643883110000|2022-02-03 10:11:50|92227.4|92202.4|92217.9|92192.9|92231.3|92206.3|92216.4|92191.4|49
1643883120000|2022-02-03 10:12:00|92216.5|92191.5|92219.5|92194.5|92221.8|92196.8|92215.8|92190.8|46
1643883130000|2022-02-03 10:12:10|92219.7|92194.7|92224.7|92199.7|92226.5|92201.5|92219.2|92194.2|44
1643883140000|2022-02-03 10:12:20|92222.7|92197.7|92229.4|92204.4|92241|92204.9|92222|92189.3|39
1643883150000|2022-02-03 10:12:30|92229.3|92204.3|92228.1|92203.1|92230.6|92205.6|92228.1|92203.1|19
1643883160000|2022-02-03 10:12:40|92228.2|92203.2|92229.8|92204.8|92231.7|92206.7|92227.5|92202.5|30
1643883170000|2022-02-03 10:12:50|92230.1|92205.1|92234.5|92209.5|92236.1|92211.1|92229.4|92204.4|33
1643883180000|2022-02-03 10:13:00|92230.8|92205.8|92228.6|92203.6|92230.8|92205.8|92227.4|92202.4|38
1643883190000|2022-02-03 10:13:10|92228.3|92203.3|92226|92201|92230|92205|92225.7|92200.7|20
1643883200000|2022-02-03 10:13:20|92226.1|92201.1|92228.7|92203.7|92229.2|92204.2|92226|92201|26
1643883210000|2022-02-03 10:13:30|92228.6|92203.6|92225.4|92200.4|92229.5|92204.5|92224.8|92199.8|21
1643883220000|2022-02-03 10:13:40|92223.9|92198.9|92218.2|92193.2|92224|92199|92217.2|92192.2|48
1643883230000|2022-02-03 10:13:50|92217.8|92192.8|92221.2|92196.2|92236.2|92198.2|92217.8|92182.4|41
1643883240000|2022-02-03 10:14:00|92221.4|92196.4|92224.1|92199.1|92225.1|92200.1|92220.6|92195.6|42
1643883250000|2022-02-03 10:14:10|92224.2|92199.2|92224.1|92199.1|92225.7|92200.7|92223.2|92198.2|34
1643883260000|2022-02-03 10:14:20|92224.6|92199.6|92225.4|92200.4|92226.1|92201.1|92223.3|92198.3|20
1643883270000|2022-02-03 10:14:30|92225.5|92200.5|92225|92200|92226.9|92201.9|92225|92200|17
1643883280000|2022-02-03 10:14:40|92227.2|92202.2|92221.3|92196.3|92236.9|92202.2|92221|92184.5|38
1643883290000|2022-02-03 10:14:50|92221.6|92196.6|92222.3|92197.3|92222.7|92197.7|92221.2|92196.2|32
1643883300000|2022-02-03 10:15:00|92222.7|92197.7|92222.4|92197.4|92223.2|92198.2|92221.1|92196.1|38
1643883310000|2022-02-03 10:15:10|92221.7|92196.7|92220.7|92195.7|92223.9|92198.9|92218.7|92193.7|39
1643883320000|2022-02-03 10:15:20|92218.3|92193.3|92220.4|92195.4|92222|92197|92217|92192|44
1643883330000|2022-02-03 10:15:30|92220.9|92195.9|92222.3|92197.3|92235.8|92198.4|92220.7|92184.8|40
1643883340000|2022-02-03 10:15:40|92221.9|92196.9|92222.7|92197.7|92222.9|92197.9|92221.6|92196.6|25
1643883350000|2022-02-03 10:15:50|92222.8|92197.8|92225|92200|92237|92203.2|92221.1|92186.5|41
1643883360000|2022-02-03 10:16:00|92225.1|92200.1|92223.7|92198.7|92226.5|92201.5|92223.4|92198.4|23
1643883370000|2022-02-03 10:16:10|92223.6|92198.6|92223.9|92198.9|92226.9|92201.9|92222.7|92197.7|34
1643883380000|2022-02-03 10:16:20|92224.7|92199.7|92219.8|92194.8|92224.7|92199.7|92219.7|92194.7|33
1643883390000|2022-02-03 10:16:30|92219.7|92194.7|92219.8|92194.8|92223.1|92198.1|92219.7|92194.7|35
1643883400000|2022-02-03 10:16:40|92219.9|92194.9|92220.3|92195.3|92220.9|92195.9|92219.2|92194.2|21
1643883410000|2022-02-03 10:16:50|92220.7|92195.7|92226.7|92201.7|92228.1|92203.1|92220.2|92195.2|45
1643883420000|2022-02-03 10:17:00|92226.3|92201.3|92230.7|92205.7|92231|92206|92225.1|92200.1|37
1643883430000|2022-02-03 10:17:10|92229.3|92204.3|92228.7|92203.7|92241.6|92207.2|92228.7|92191.6|36
1643883440000|2022-02-03 10:17:20|92228.4|92203.4|92228.7|92203.7|92240.9|92206.1|92226.5|92188.3|35
1643883450000|2022-02-03 10:17:30|92228.9|92203.9|92228.7|92203.7|92228.9|92203.9|92225.8|92200.8|32
1643883460000|2022-02-03 10:17:40|92229.3|92204.3|92223.1|92198.1|92229.3|92204.3|92219|92194|45
1643883470000|2022-02-03 10:17:50|92222.9|92197.9|92226.4|92201.4|92226.8|92201.8|92222.9|92197.9|29
1643883480000|2022-02-03 10:18:00|92226.1|92201.1|92224.1|92199.1|92227|92202|92223.2|92198.2|39
1643883490000|2022-02-03 10:18:10|92237|92187|92224.7|92199.7|92237|92201.7|92224.2|92187|29
1643883500000|2022-02-03 10:18:20|92224.8|92199.8|92226.1|92201.1|92227.3|92202.3|92223.5|92198.5|26
1643883510000|2022-02-03 10:18:30|92225.6|92200.6|92221.8|92196.8|92226|92201|92221|92196|35
1643883520000|2022-02-03 10:18:40|92221.6|92196.6|92224.6|92199.6|92237.3|92203.4|92221.4|92187.3|33
1643883530000|2022-02-03 10:18:50|92224.8|92199.8|92224.4|92199.4|92226.9|92201.9|92224.4|92199.4|16
1643883540000|2022-02-03 10:19:00|92224.7|92199.7|92223.9|92198.9|92226.7|92201.7|92223.9|92198.9|15
1643883550000|2022-02-03 10:19:10|92223.8|92198.8|92223.1|92198.1|92234.7|92199.8|92222.1|92183.8|30
1643883560000|2022-02-03 10:19:20|92222.4|92197.4|92223.4|92198.4|92223.8|92198.8|92221.2|92196.2|27
1643883570000|2022-02-03 10:19:30|92223.6|92198.6|92218.1|92193.1|92223.6|92198.6|92218|92193|36
1643883580000|2022-02-03 10:19:40|92218|92193|92228.7|92203.7|92232.1|92207.1|92217.7|92192.7|30
1643883590000|2022-02-03 10:19:50|92228.9|92203.9|92230.5|92205.5|92230.5|92205.5|92226.4|92201.4|26
1643883600000|2022-02-03 10:20:00|92230.4|92205.4|92231.6|92206.6|92244.5|92209.5|92229.5|92193.3|46
1643883610000|2022-02-03 10:20:10|92231.9|92206.9|92229.1|92204.1|92232|92207|92229|92204|44
1643883620000|2022-02-03 10:20:20|92229.2|92204.2|92230.2|92205.2|92243.2|92209.1|92221.2|92190.7|51
1643883630000|2022-02-03 10:20:30|92230.4|92205.4|92231.7|92206.7|92245.5|92208.6|92227.5|92190.4|44
1643883640000|2022-02-03 10:20:40|92231.6|92206.6|92236.5|92211.5|92249.7|92214.5|92230.8|92196.4|54
1643883650000|2022-02-03 10:20:50|92236.4|92211.4|92234.1|92209.1|92238.3|92213.3|92233.8|92208.8|33
1643883660000|2022-02-03 10:21:00|92234.2|92209.2|92235.3|92210.3|92250.3|92211.8|92232.6|92195.7|46
1643883670000|2022-02-03 10:21:10|92233.6|92208.6|92241.3|92216.3|92256.1|92218.2|92233.6|92197.9|47
1643883680000|2022-02-03 10:21:20|92242|92217|92252.1|92202.1|92254.3|92217.5|92241.1|92202.1|43
1643883690000|2022-02-03 10:21:30|92252.3|92202.3|92239.4|92214.4|92254.8|92215.7|92239.4|92200.6|35
1643883700000|2022-02-03 10:21:40|92239.7|92214.7|92239.4|92214.4|92240|92215|92237.9|92212.9|38
1643883710000|2022-02-03 10:21:50|92239.5|92214.5|92238.3|92213.3|92240.7|92215.7|92237.5|92212.5|39
1643883720000|2022-02-03 10:22:00|92239.7|92214.7|92238.2|92213.2|92239.7|92214.7|92236.2|92211.2|38
1643883730000|2022-02-03 10:22:10|92237.8|92212.8|92237.9|92212.9|92238.4|92213.4|92236.9|92211.9|39
1643883740000|2022-02-03 10:22:20|92238.2|92213.2|92245.7|92195.7|92245.9|92213.3|92234|92195.1|46
1643883750000|2022-02-03 10:22:30|92244.8|92194.8|92234.7|92209.7|92246.3|92210|92233.3|92193.8|42
1643883760000|2022-02-03 10:22:40|92234.6|92209.6|92241.2|92216.2|92254.6|92217.1|92234.5|92196.1|45
1643883770000|2022-02-03 10:22:50|92241.8|92216.8|92243.3|92218.3|92243.9|92218.9|92241.8|92216.8|41
1643883780000|2022-02-03 10:23:00|92243.5|92218.5|92242.9|92217.9|92246.4|92221.4|92242|92217|43
1643883790000|2022-02-03 10:23:10|92242.5|92217.5|92245|92220|92246|92221|92242.3|92217.3|21
1643883800000|2022-02-03 10:23:20|92245.1|92220.1|92245.9|92220.9|92246.4|92221.4|92243.6|92218.6|29
1643883810000|2022-02-03 10:23:30|92246|92221|92246.7|92221.7|92247.2|92222.2|92244.7|92219.7|27
1643883820000|2022-02-03 10:23:40|92247.2|92222.2|92249.7|92224.7|92263.2|92226.1|92246.9|92212.4|29
1643883830000|2022-02-03 10:23:50|92250.7|92225.7|92249.9|92224.9|92251.4|92226.4|92249.2|92224.2|26
1643883840000|2022-02-03 10:24:00|92249.1|92224.1|92248.5|92223.5|92261.3|92225.5|92248.2|92210.3|32
1643883850000|2022-02-03 10:24:10|92248.6|92223.6|92251.1|92226.1|92251.1|92226.1|92248.5|92223.5|21
1643883860000|2022-02-03 10:24:20|92250.5|92225.5|92249.6|92224.6|92250.5|92225.5|92249.3|92224.3|21
1643883870000|2022-02-03 10:24:30|92247.5|92222.5|92245.5|92220.5|92261|92224.4|92245.3|92207.6|44
1643883880000|2022-02-03 10:24:40|92246.5|92221.5|92249.9|92224.9|92250.5|92225.5|92245.4|92220.4|31
1643883890000|2022-02-03 10:24:50|92250.3|92225.3|92251.5|92226.5|92253.9|92228.9|92249.8|92224.8|28
1643883900000|2022-02-03 10:25:00|92251.3|92226.3|92252.5|92227.5|92265.6|92228.4|92251.2|92214.1|38
1643883910000|2022-02-03 10:25:10|92251.7|92226.7|92251.3|92226.3|92253.1|92228.1|92250.4|92225.4|33
1643883920000|2022-02-03 10:25:20|92251.4|92226.4|92245.6|92220.6|92253.3|92228.3|92244.2|92219.2|46
1643883930000|2022-02-03 10:25:30|92245.5|92220.5|92245.8|92220.8|92246.7|92221.7|92245|92220|30
1643883940000|2022-02-03 10:25:40|92246|92221|92244.1|92219.1|92247.9|92222.9|92243.9|92218.9|42
1643883950000|2022-02-03 10:25:50|92244.2|92219.2|92239.1|92214.1|92244.6|92219.6|92237.9|92212.9|47
1643883960000|2022-02-03 10:26:00|92239.3|92214.3|92236.8|92211.8|92239.3|92214.3|92235.6|92210.6|35
1643883970000|2022-02-03 10:26:10|92237|92212|92236.4|92211.4|92237.7|92212.7|92234.6|92209.6|46
1643883980000|2022-02-03 10:26:20|92237|92212|92235.3|92210.3|92237.2|92212.2|92233.2|92208.2|41
1643883990000|2022-02-03 10:26:30|92235.4|92210.4|92236.1|92211.1|92236.7|92211.7|92234|92209|22
1643884000000|2022-02-03 10:26:40|92235.9|92210.9|92239.5|92214.5|92239.8|92214.8|92235.7|92210.7|34
1643884010000|2022-02-03 10:26:50|92239.7|92214.7|92238.3|92213.3|92239.7|92214.7|92237.3|92212.3|19
1643884020000|2022-02-03 10:27:00|92238.6|92213.6|92247.2|92222.2|92248.4|92223.4|92238.5|92213.5|43
1643884030000|2022-02-03 10:27:10|92247.1|92222.1|92246.3|92221.3|92249|92224|92246|92221|31
1643884040000|2022-02-03 10:27:20|92246.2|92221.2|92249.3|92224.3|92249.3|92224.3|92246.2|92221.2|30
1643884050000|2022-02-03 10:27:30|92248.9|92223.9|92249.7|92224.7|92249.7|92224.7|92248.4|92223.4|19
1643884060000|2022-02-03 10:27:40|92249.4|92224.4|92244.2|92219.2|92249.8|92224.8|92244.2|92219.2|33
1643884070000|2022-02-03 10:27:50|92244.3|92219.3|92245.3|92220.3|92245.3|92220.3|92244|92219|27
1643884080000|2022-02-03 10:28:00|92245.5|92220.5|92246|92221|92246.1|92221.1|92245|92220|19
1643884090000|2022-02-03 10:28:10|92246.2|92221.2|92232.1|92207.1|92246.2|92221.2|92232.1|92207.1|36
1643884100000|2022-02-03 10:28:20|92233.7|92208.7|92250.1|92200.1|92251.6|92213.2|92232.4|92199.4|44
1643884110000|2022-02-03 10:28:30|92249.6|92199.6|92253.6|92203.6|92253.6|92215.5|92236.7|92199|31
1643884120000|2022-02-03 10:28:40|92253.3|92203.3|92248.2|92223.2|92256.8|92223.4|92238.6|92202.1|39
1643884130000|2022-02-03 10:28:50|92249.6|92224.6|92249.3|92224.3|92252.3|92227.3|92248.3|92223.3|37
1643884140000|2022-02-03 10:29:00|92249.4|92224.4|92248.7|92223.7|92259.7|92224.9|92246.3|92209.2|48
1643884150000|2022-02-03 10:29:10|92249|92224|92261.3|92211.3|92261.8|92224|92247.8|92209.8|45
1643884160000|2022-02-03 10:29:20|92261|92211|92260.1|92210.1|92261.4|92211.4|92258.5|92208.5|40
1643884170000|2022-02-03 10:29:30|92260.3|92210.3|92245.9|92220.9|92260.3|92222|92244.3|92209.8|24
1643884180000|2022-02-03 10:29:40|92246.2|92221.2|92259.6|92209.6|92259.6|92223.1|92245|92208.8|34
1643884190000|2022-02-03 10:29:50|92259.5|92209.5|92257.2|92207.2|92259.7|92222|92243.3|92206.7|46
1643884200000|2022-02-03 10:30:00|92245.6|92220.6|92245.7|92220.7|92261.1|92221.9|92243.4|92208.3|47
1643884210000|2022-02-03 10:30:10|92245.9|92220.9|92268.3|92218.3|92268.9|92231.1|92245.9|92208.5|49
1643884220000|2022-02-03 10:30:20|92268.6|92218.6|92253.8|92228.8|92269.1|92229.8|92253.7|92216.5|27
1643884230000|2022-02-03 10:30:30|92254|92229|92252.6|92227.6|92255.3|92230.3|92252.4|92227.4|33
1643884240000|2022-02-03 10:30:40|92252.3|92227.3|92262.4|92212.4|92265.1|92228.3|92251.9|92211.8|35
1643884250000|2022-02-03 10:30:50|92262.6|92212.6|92262|92212|92262.6|92212.6|92259.2|92209.2|36
1643884260000|2022-02-03 10:31:00|92262.1|92212.1|92255.2|92205.2|92262.7|92212.7|92254.1|92204.1|49
1643884270000|2022-02-03 10:31:10|92255.4|92205.4|92254.8|92204.8|92255.6|92205.6|92253.9|92203.9|42
1643884280000|2022-02-03 10:31:20|92254.2|92204.2|92256.8|92206.8|92257.4|92220.2|92244.2|92204.1|32
1643884290000|2022-02-03 10:31:30|92257.6|92207.6|92247.6|92222.6|92260.7|92222.7|92244.3|92206.9|40
1643884300000|2022-02-03 10:31:40|92247.8|92222.8|92248.3|92223.3|92261.6|92224.6|92246.4|92209.6|45
1643884310000|2022-02-03 10:31:50|92246.5|92221.5|92260|92210|92260.2|92222.3|92246.4|92208.5|43
1643884320000|2022-02-03 10:32:00|92259.4|92209.4|92258.5|92208.5|92259.7|92209.7|92256.5|92206.5|40
1643884330000|2022-02-03 10:32:10|92258|92208|92256.9|92206.9|92259.1|92209.1|92255.8|92205.8|35
1643884340000|2022-02-03 10:32:20|92257.6|92207.6|92245.4|92220.4|92257.8|92220.4|92244.4|92206.5|34
1643884350000|2022-02-03 10:32:30|92244.7|92219.7|92256.9|92231.9|92256.9|92231.9|92244.3|92219.3|41
1643884360000|2022-02-03 10:32:40|92256.3|92231.3|92256.2|92231.2|92258.7|92233.7|92254.9|92229.9|38
1643884370000|2022-02-03 10:32:50|92257|92232|92278.6|92228.6|92278.6|92239.9|92256.7|92228.6|28
1643884380000|2022-02-03 10:33:00|92264.2|92239.2|92264.9|92239.9|92265.1|92240.1|92262.4|92237.4|43
1643884390000|2022-02-03 10:33:10|92264.8|92239.8|92263.3|92238.3|92264.8|92239.8|92262.4|92237.4|29
1643884400000|2022-02-03 10:33:20|92263.2|92238.2|92265.2|92240.2|92265.4|92240.4|92262.8|92237.8|23
1643884410000|2022-02-03 10:33:30|92264.5|92239.5|92258.9|92233.9|92266.8|92241.8|92258.6|92233.6|43
1643884420000|2022-02-03 10:33:40|92259.7|92234.7|92272.3|92222.3|92272.3|92235.5|92259.2|92221.9|27
1643884430000|2022-02-03 10:33:50|92272.4|92222.4|92260.3|92235.3|92273.1|92235.3|92258.7|92222.4|30
1643884440000|2022-02-03 10:34:00|92259.7|92234.7|92261.5|92236.5|92261.8|92236.8|92258.4|92233.4|25
1643884450000|2022-02-03 10:34:10|92260.8|92235.8|92258.5|92233.5|92272.1|92236.1|92257.1|92221.7|35
1643884460000|2022-02-03 10:34:20|92258.6|92233.6|92259.4|92234.4|92259.4|92234.4|92256.2|92231.2|30
1643884470000|2022-02-03 10:34:30|92258.9|92233.9|92257.8|92232.8|92259|92234|92255.6|92230.6|36
1643884480000|2022-02-03 10:34:40|92257.9|92232.9|92254.1|92229.1|92258.4|92233.4|92253.4|92228.4|37
1643884490000|2022-02-03 10:34:50|92254|92229|92255.5|92230.5|92256.3|92231.3|92253.8|92228.8|40
1643884500000|2022-02-03 10:35:00|92254.3|92229.3|92250.7|92225.7|92254.3|92229.3|92248.8|92223.8|54
1643884510000|2022-02-03 10:35:10|92251.2|92226.2|92249.3|92224.3|92251.2|92226.2|92245.7|92220.7|51
1643884520000|2022-02-03 10:35:20|92249.1|92224.1|92244.4|92219.4|92249.7|92224.7|92243.6|92218.6|48
1643884530000|2022-02-03 10:35:30|92243.9|92218.9|92248|92223|92258.5|92224.1|92243.3|92207.8|52
1643884540000|2022-02-03 10:35:40|92247.8|92222.8|92248.2|92223.2|92248.7|92223.7|92247.3|92222.3|38
1643884550000|2022-02-03 10:35:50|92248.3|92223.3|92254|92229|92254|92229|92248.1|92223.1|39
1643884560000|2022-02-03 10:36:00|92254.2|92229.2|92252.7|92227.7|92256.1|92231.1|92252.4|92227.4|53
1643884570000|2022-02-03 10:36:10|92252.2|92227.2|92255.1|92230.1|92255.3|92230.3|92251.5|92226.5|36
1643884580000|2022-02-03 10:36:20|92255.2|92230.2|92255.6|92230.6|92256|92231|92254.4|92229.4|36
1643884590000|2022-02-03 10:36:30|92256|92231|92256.2|92231.2|92256.7|92231.7|92254.3|92229.3|40
1643884600000|2022-02-03 10:36:40|92256.4|92231.4|92254.8|92229.8|92257|92232|92254.1|92229.1|42
1643884610000|2022-02-03 10:36:50|92255.1|92230.1|92264.2|92239.2|92264.2|92239.2|92253.8|92228.8|52
1643884620000|2022-02-03 10:37:00|92263.7|92238.7|92258.1|92233.1|92276.9|92240.8|92258.1|92225.2|55
1643884630000|2022-02-03 10:37:10|92258.7|92233.7|92276.4|92226.4|92278.5|92240.3|92256.3|92226.1|38
1643884640000|2022-02-03 10:37:20|92266.5|92241.5|92264.2|92239.2|92281.2|92243.3|92264.2|92230.5|36
1643884650000|2022-02-03 10:37:30|92264.3|92239.3|92264.7|92239.7|92267.3|92242.3|92264.1|92239.1|28
1643884660000|2022-02-03 10:37:40|92265.7|92240.7|92267.2|92242.2|92267.9|92242.9|92264.9|92239.9|25
1643884670000|2022-02-03 10:37:50|92267|92242|92257.6|92232.6|92267|92242|92255.7|92230.7|50
1643884680000|2022-02-03 10:38:00|92257.5|92232.5|92263.8|92238.8|92275.3|92239.2|92256.5|92224.9|46
1643884690000|2022-02-03 10:38:10|92264.2|92239.2|92258.2|92233.2|92264.2|92239.2|92258.2|92233.2|38
1643884700000|2022-02-03 10:38:20|92258.7|92233.7|92249.7|92224.7|92260.7|92235.7|92249|92224|46
1643884710000|2022-02-03 10:38:30|92249.2|92224.2|92248.9|92223.9|92250.3|92225.3|92246.5|92221.5|36
1643884720000|2022-02-03 10:38:40|92248.5|92223.5|92247.3|92222.3|92249.2|92224.2|92246.9|92221.9|32
1643884730000|2022-02-03 10:38:50|92247.5|92222.5|92244|92219|92257.1|92223.1|92243.5|92207.1|25
1643884740000|2022-02-03 10:39:00|92243.7|92218.7|92249.6|92224.6|92258.6|92225.9|92243.7|92207.1|44
1643884750000|2022-02-03 10:39:10|92249.7|92224.7|92245.9|92220.9|92260.2|92225.9|92245.9|92208.7|32
1643884760000|2022-02-03 10:39:20|92246.2|92221.2|92250|92225|92250.2|92225.2|92246|92221|35
1643884770000|2022-02-03 10:39:30|92250.1|92225.1|92253.1|92228.1|92255.3|92230.3|92250|92225|42
1643884780000|2022-02-03 10:39:40|92253.2|92228.2|92254.6|92229.6|92255.1|92230.1|92252.6|92227.6|24
1643884790000|2022-02-03 10:39:50|92254.4|92229.4|92255.9|92230.9|92256.1|92231.1|92253.9|92228.9|30
1643884800000|2022-02-03 10:40:00|92255.8|92230.8|92259.6|92234.6|92259.7|92234.7|92254.6|92229.6|38
1643884810000|2022-02-03 10:40:10|92259.5|92234.5|92256.3|92231.3|92260.4|92235.4|92255|92230|43
1643884820000|2022-02-03 10:40:20|92256.1|92231.1|92256.9|92231.9|92257.3|92232.3|92255.2|92230.2|24
1643884830000|2022-02-03 10:40:30|92257.1|92232.1|92255.4|92230.4|92258|92233|92254.6|92229.6|32
1643884840000|2022-02-03 10:40:40|92255.7|92230.7|92255.2|92230.2|92256.5|92231.5|92254.8|92229.8|19
1643884850000|2022-02-03 10:40:50|92255.3|92230.3|92254.3|92229.3|92256.4|92231.4|92252.1|92227.1|29
1643884860000|2022-02-03 10:41:00|92254.9|92229.9|92277.2|92227.2|92280.2|92241|92254.1|92226.5|54
1643884870000|2022-02-03 10:41:10|92276.5|92226.5|92278.6|92228.6|92278.6|92242.2|92264.3|92226.5|32
1643884880000|2022-02-03 10:41:20|92278.3|92228.3|92271.5|92246.5|92286.5|92246.9|92269.3|92228.3|50
1643884890000|2022-02-03 10:41:30|92284.1|92234.1|92283.2|92233.2|92285.1|92235.1|92282.9|92232.9|31
1643884900000|2022-02-03 10:41:40|92283.1|92233.1|92276.8|92251.8|92286|92252|92273.2|92232.2|47
1643884910000|2022-02-03 10:41:50|92276.7|92251.7|92276.6|92251.6|92277.5|92252.5|92275.7|92250.7|39
1643884920000|2022-02-03 10:42:00|92276.7|92251.7|92279.4|92254.4|92279.8|92254.8|92275.9|92250.9|50
1643884930000|2022-02-03 10:42:10|92278.6|92253.6|92275.3|92250.3|92288.8|92254.3|92274.5|92237.5|53
1643884940000|2022-02-03 10:42:20|92275.2|92250.2|92267.5|92242.5|92283.9|92250.2|92267.3|92233.5|50
1643884950000|2022-02-03 10:42:30|92267.8|92242.8|92266.8|92241.8|92280.5|92243.2|92265.5|92228.7|47
1643884960000|2022-02-03 10:42:40|92267.1|92242.1|92276.8|92226.8|92281.5|92243.2|92267.1|92225.7|47
1643884970000|2022-02-03 10:42:50|92276.4|92226.4|92264.6|92239.6|92277.4|92239.6|92262.7|92226.4|32
1643884980000|2022-02-03 10:43:00|92264.7|92239.7|92265.3|92240.3|92269|92244|92264.7|92239.7|37
1643884990000|2022-02-03 10:43:10|92265.8|92240.8|92285.6|92235.6|92286.8|92250.3|92265.3|92230.5|56
1643885000000|2022-02-03 10:43:20|92285.7|92235.7|92272.3|92247.3|92286|92248.7|92271.3|92235.7|38
1643885010000|2022-02-03 10:43:30|92272.4|92247.4|92274.7|92249.7|92283.8|92250.3|92269.6|92233.6|43
1643885020000|2022-02-03 10:43:40|92276.2|92251.2|92275.5|92250.5|92276.2|92251.2|92273.1|92248.1|33
1643885030000|2022-02-03 10:43:50|92275.4|92250.4|92277.6|92252.6|92281.1|92256.1|92275.4|92250.4|51
1643885040000|2022-02-03 10:44:00|92277.9|92252.9|92274.1|92249.1|92278.1|92253.1|92273.3|92248.3|34
1643885050000|2022-02-03 10:44:10|92274.3|92249.3|92269.4|92244.4|92284.3|92249.3|92268.4|92232.8|39
1643885060000|2022-02-03 10:44:20|92270|92245|92265.9|92240.9|92281.7|92245.5|92265.9|92226.4|21
1643885070000|2022-02-03 10:44:30|92266.8|92241.8|92260.2|92235.2|92279.1|92241.8|92260|92229.1|31
1643885080000|2022-02-03 10:44:40|92260.1|92235.1|92257.9|92232.9|92274.2|92237.4|92257.7|92223.8|36
1643885090000|2022-02-03 10:44:50|92257.8|92232.8|92255.3|92230.3|92258.6|92233.6|92254.3|92229.3|32
1643885100000|2022-02-03 10:45:00|92255|92230|92258.2|92233.2|92258.6|92233.6|92252.4|92227.4|46
1643885110000|2022-02-03 10:45:10|92257.9|92232.9|92257.2|92232.2|92258.1|92233.1|92256.4|92231.4|30
1643885120000|2022-02-03 10:45:20|92257|92232|92273|92223|92273.3|92238.2|92256.8|92223|28
1643885130000|2022-02-03 10:45:30|92273.5|92223.5|92256.7|92231.7|92273.8|92237.3|92255.1|92222.8|40
1643885140000|2022-02-03 10:45:40|92256.9|92231.9|92254.7|92229.7|92257.2|92232.2|92254.5|92229.5|31
1643885150000|2022-02-03 10:45:50|92255|92230|92261.4|92236.4|92261.7|92236.7|92254.4|92229.4|36
1643885160000|2022-02-03 10:46:00|92261.3|92236.3|92271.4|92221.4|92273.7|92236.3|92259|92220.7|31
1643885170000|2022-02-03 10:46:10|92271.5|92221.5|92267.9|92217.9|92271.7|92221.7|92267.6|92217.6|29
1643885180000|2022-02-03 10:46:20|92267.5|92217.5|92244.7|92194.7|92267.7|92217.7|92238|92193.3|42
1643885190000|2022-02-03 10:46:30|92244.5|92194.5|92228.9|92178.9|92244.5|92203.7|92217.7|92178.2|38
1643885200000|2022-02-03 10:46:40|92228.2|92178.2|92230.7|92180.7|92231.6|92181.6|92222.6|92172.6|44
1643885210000|2022-02-03 10:46:50|92232|92182|92211.4|92161.4|92232.5|92182.5|92209.6|92159.6|61
1643885220000|2022-02-03 10:47:00|92211.3|92161.3|92210.8|92185.8|92221|92186.5|92192.9|92153.5|51
1643885230000|2022-02-03 10:47:10|92211.1|92186.1|92223.2|92173.2|92225.2|92186.7|92209.3|92171.7|44
1643885240000|2022-02-03 10:47:20|92223.4|92173.4|92225.8|92175.8|92227.3|92177.3|92223.3|92173.3|33
1643885250000|2022-02-03 10:47:30|92226.8|92176.8|92230.9|92180.9|92230.9|92180.9|92226.8|92176.8|50
1643885260000|2022-02-03 10:47:40|92218.8|92193.8|92233.2|92208.2|92235.7|92210.7|92215.9|92179.7|55
1643885270000|2022-02-03 10:47:50|92234.8|92209.8|92247.7|92222.7|92257.3|92225.2|92234.1|92204.5|62
1643885280000|2022-02-03 10:48:00|92247.8|92222.8|92248.3|92223.3|92249.9|92224.9|92243.7|92218.7|39
1643885290000|2022-02-03 10:48:10|92247.5|92222.5|92255.2|92205.2|92260.4|92224.2|92247.3|92201.7|64
1643885300000|2022-02-03 10:48:20|92255.3|92205.3|92254.6|92204.6|92255.5|92215.3|92239.6|92200.8|50
1643885310000|2022-02-03 10:48:30|92254.3|92204.3|92240.2|92215.2|92255.9|92215.9|92239.5|92203.1|46
1643885320000|2022-02-03 10:48:40|92240.1|92215.1|92243.3|92218.3|92243.5|92218.5|92240.1|92215.1|36
1643885330000|2022-02-03 10:48:50|92242.3|92217.3|92242.8|92217.8|92243.9|92218.9|92240.5|92215.5|41
1643885340000|2022-02-03 10:49:00|92242.6|92217.6|92240.5|92190.5|92259.7|92221.4|92226.5|92188.8|51
1643885350000|2022-02-03 10:49:10|92238.7|92188.7|92236.2|92211.2|92249.2|92211.6|92225.7|92188.2|40
1643885360000|2022-02-03 10:49:20|92236.3|92211.3|92253|92203|92253.5|92212.7|92235.3|92199.9|43
1643885370000|2022-02-03 10:49:30|92253.8|92203.8|92248.9|92223.9|92253.8|92224.7|92238.5|92199.1|54
1643885380000|2022-02-03 10:49:40|92249.3|92224.3|92254.8|92229.8|92254.8|92229.8|92248.8|92223.8|55
1643885390000|2022-02-03 10:49:50|92254.6|92229.6|92267.7|92217.7|92267.7|92232.5|92253.9|92216.4|52
1643885400000|2022-02-03 10:50:00|92267.5|92217.5|92267.1|92217.1|92267.8|92217.8|92265.6|92215.6|51
1643885410000|2022-02-03 10:50:10|92267.2|92217.2|92265.5|92215.5|92268.6|92218.6|92265.5|92215.5|53
1643885420000|2022-02-03 10:50:20|92265.4|92215.4|92261.5|92211.5|92269.7|92226.3|92249.4|92210.2|46
1643885430000|2022-02-03 10:50:30|92261.2|92211.2|92245.5|92220.5|92263.9|92221.8|92243.6|92206.1|61
1643885440000|2022-02-03 10:50:40|92246|92221|92254.5|92204.5|92257.9|92221|92241.9|92204.4|44
1643885450000|2022-02-03 10:50:50|92254.2|92204.2|92261.4|92211.4|92261.5|92222.6|92246.3|92202.8|44
1643885460000|2022-02-03 10:51:00|92261.7|92211.7|92262.7|92212.7|92266.7|92216.7|92261.5|92211.5|49
1643885470000|2022-02-03 10:51:10|92263.6|92213.6|92249.6|92224.6|92263.6|92227.8|92249|92213.2|37
1643885480000|2022-02-03 10:51:20|92249.8|92224.8|92261.6|92211.6|92262.4|92224.8|92249.5|92211.4|27
1643885490000|2022-02-03 10:51:30|92261.8|92211.8|92245.9|92220.9|92262.2|92225.9|92244.6|92206.6|40
1643885500000|2022-02-03 10:51:40|92245.8|92220.8|92252.5|92202.5|92253.3|92221.9|92239.8|92201|42
1643885510000|2022-02-03 10:51:50|92252.6|92202.6|92238.9|92213.9|92252.9|92215.6|92237.5|92199.8|50
1643885520000|2022-02-03 10:52:00|92239|92214|92249.4|92199.4|92251.5|92214.8|92237.3|92198.8|34
1643885530000|2022-02-03 10:52:10|92249.3|92199.3|92252.9|92202.9|92253.6|92203.6|92249.3|92199.3|27
1643885540000|2022-02-03 10:52:20|92252.7|92202.7|92249.2|92199.2|92252.7|92211.8|92236|92196.5|29
1643885550000|2022-02-03 10:52:30|92250.4|92200.4|92249.9|92199.9|92251.1|92201.1|92249.1|92199.1|19
1643885560000|2022-02-03 10:52:40|92249.2|92199.2|92237.9|92212.9|92249.7|92212.9|92236.8|92199.1|27
1643885570000|2022-02-03 10:52:50|92238.5|92213.5|92244.9|92194.9|92247.2|92213.5|92235.6|92193.6|47
1643885580000|2022-02-03 10:53:00|92244|92194|92236|92211|92248.7|92211.3|92235.9|92194|41
1643885590000|2022-02-03 10:53:10|92236.1|92211.1|92235.4|92210.4|92236.1|92211.1|92233.8|92208.8|28
1643885600000|2022-02-03 10:53:20|92235.3|92210.3|92236.2|92211.2|92236.3|92211.3|92235.1|92210.1|20
1643885610000|2022-02-03 10:53:30|92237.1|92212.1|92225.6|92200.6|92237.5|92212.5|92223.5|92198.5|39
1643885620000|2022-02-03 10:53:40|92226.2|92201.2|92225|92200|92226.2|92201.2|92223.5|92198.5|17
1643885630000|2022-02-03 10:53:50|92225.6|92200.6|92222.8|92197.8|92226|92201|92222.8|92197.8|28
1643885640000|2022-02-03 10:54:00|92223|92198|92220.2|92170.2|92229|92200.3|92207.8|92169.9|37
1643885650000|2022-02-03 10:54:10|92219.8|92169.8|92200.1|92175.1|92220.9|92182.6|92199.4|92162.2|54
1643885660000|2022-02-03 10:54:20|92200.3|92175.3|92201.7|92176.7|92202.7|92177.7|92199.7|92174.7|26
1643885670000|2022-02-03 10:54:30|92201.4|92176.4|92198.1|92173.1|92210.2|92176.6|92197.4|92160|40
1643885680000|2022-02-03 10:54:40|92197.9|92172.9|92192.2|92167.2|92198.2|92173.2|92192.1|92167.1|47
1643885690000|2022-02-03 10:54:50|92192.3|92167.3|92193|92168|92193.2|92168.2|92190.2|92165.2|25
1643885700000|2022-02-03 10:55:00|92192.8|92167.8|92191.4|92166.4|92192.8|92167.8|92191.3|92166.3|26
1643885710000|2022-02-03 10:55:10|92191.3|92166.3|92195.4|92170.4|92197.1|92172.1|92189.4|92164.4|56
1643885720000|2022-02-03 10:55:20|92195.2|92170.2|92202|92177|92202.3|92177.3|92194.5|92169.5|37
1643885730000|2022-02-03 10:55:30|92201.8|92176.8|92202.1|92177.1|92204.9|92179.9|92200.9|92175.9|37
1643885740000|2022-02-03 10:55:40|92201.7|92176.7|92204.6|92154.6|92208.9|92177.5|92193.9|92152.7|53
1643885750000|2022-02-03 10:55:50|92204.5|92154.5|92209.4|92159.4|92210.7|92160.7|92202.8|92152.8|41
1643885760000|2022-02-03 10:56:00|92209.1|92159.1|92209.4|92159.4|92210.9|92160.9|92209.1|92159.1|32
1643885770000|2022-02-03 10:56:10|92209.2|92159.2|92210.2|92160.2|92212.1|92162.1|92209.1|92159.1|20
1643885780000|2022-02-03 10:56:20|92210.4|92160.4|92210.3|92160.3|92210.6|92160.6|92208.8|92158.8|33
1643885790000|2022-02-03 10:56:30|92210.5|92160.5|92209.8|92159.8|92211|92161|92209.5|92159.5|22
1643885800000|2022-02-03 10:56:40|92209.3|92159.3|92210.2|92160.2|92212|92172.1|92196.5|92157.2|36
1643885810000|2022-02-03 10:56:50|92210.1|92160.1|92219|92169|92220.2|92185|92209.8|92159.8|36
1643885820000|2022-02-03 10:57:00|92220.1|92170.1|92219.8|92169.8|92221.8|92171.8|92219.8|92169.8|20
1643885830000|2022-02-03 10:57:10|92220.2|92170.2|92201.6|92176.6|92220.2|92176.8|92200.8|92163.9|39
1643885840000|2022-02-03 10:57:20|92201.5|92176.5|92201.5|92176.5|92201.7|92176.7|92201.1|92176.1|14
1643885850000|2022-02-03 10:57:30|92200.9|92175.9|92202.7|92177.7|92213.1|92178.8|92198.8|92163.1|33
1643885860000|2022-02-03 10:57:40|92202.6|92177.6|92204.3|92179.3|92204.3|92179.3|92202.5|92177.5|34
1643885870000|2022-02-03 10:57:50|92204.4|92179.4|92200.2|92175.2|92205.4|92180.4|92200.2|92175.2|40
1643885880000|2022-02-03 10:58:00|92200.3|92175.3|92202.6|92177.6|92202.6|92177.6|92199.9|92174.9|43
1643885890000|2022-02-03 10:58:10|92202.2|92177.2|92203.1|92178.1|92204.2|92179.2|92202.2|92177.2|19
1643885900000|2022-02-03 10:58:20|92202.9|92177.9|92202.3|92177.3|92203.1|92178.1|92202.3|92177.3|28
1643885910000|2022-02-03 10:58:30|92201.7|92176.7|92197.9|92172.9|92210|92176.7|92196.5|92157.6|37
1643885920000|2022-02-03 10:58:40|92198|92173|92196|92171|92210.2|92173.8|92195.4|92158.2|32
1643885930000|2022-02-03 10:58:50|92195.8|92170.8|92192.6|92167.6|92196.8|92171.8|92192.3|92167.3|34
1643885940000|2022-02-03 10:59:00|92192.3|92167.3|92196.1|92171.1|92196.1|92171.1|92192.3|92167.3|38
1643885950000|2022-02-03 10:59:10|92196|92171|92195.1|92170.1|92196.1|92171.1|92194.7|92169.7|20
1643885960000|2022-02-03 10:59:20|92195.4|92170.4|92196.2|92171.2|92209.7|92173.2|92194.6|92158.5|33
1643885970000|2022-02-03 10:59:30|92196.7|92171.7|92196|92171|92196.8|92171.8|92195|92170|24
1643885980000|2022-02-03 10:59:40|92196.2|92171.2|92197.5|92172.5|92197.7|92172.7|92196.1|92171.1|27
1643885990000|2022-02-03 10:59:50|92196.3|92171.3|92197.2|92172.2|92198.5|92173.5|92195.6|92170.6|24
1643886000000|2022-02-03 11:00:00|92196.7|92171.7|92198.6|92173.6|92198.9|92173.9|92196.5|92171.5|36
1643886010000|2022-02-03 11:00:10|92198.5|92173.5|92198.7|92173.7|92198.7|92173.7|92196.6|92171.6|23
1643886020000|2022-02-03 11:00:20|92198.6|92173.6|92199.3|92174.3|92200.5|92175.5|92198.4|92173.4|26
1643886030000|2022-02-03 11:00:30|92199.2|92174.2|92177.8|92152.8|92199.2|92174.2|92177.3|92152.3|33
1643886040000|2022-02-03 11:00:40|92178.1|92153.1|92168.6|92143.6|92178.6|92153.6|92167.5|92142.5|43
1643886050000|2022-02-03 11:00:50|92168.5|92143.5|92172.9|92122.9|92174.9|92143.9|92161.4|92122.9|51
1643886060000|2022-02-03 11:01:00|92159.5|92134.5|92170.6|92120.6|92173.8|92134.5|92157.7|92120.6|51
1643886070000|2022-02-03 11:01:10|92170.7|92120.7|92158.7|92133.7|92173|92133.7|92158.4|92120.7|32
1643886080000|2022-02-03 11:01:20|92158.8|92133.8|92173.5|92123.5|92174.6|92135.3|92158.5|92121.9|24
1643886090000|2022-02-03 11:01:30|92173.3|92123.3|92174.8|92124.8|92175.2|92125.2|92172.7|92122.7|28
1643886100000|2022-02-03 11:01:40|92175.5|92125.5|92163.2|92113.2|92175.5|92125.5|92163.2|92113.2|51
1643886110000|2022-02-03 11:01:50|92164.9|92114.9|92164.2|92114.2|92165.1|92115.1|92163.8|92113.8|25
1643886120000|2022-02-03 11:02:00|92164.7|92114.7|92166.5|92116.5|92167.7|92131.2|92154.1|92114.7|31
1643886130000|2022-02-03 11:02:10|92154.2|92129.2|92169.6|92119.6|92174.6|92135.2|92154.2|92118.2|47
1643886140000|2022-02-03 11:02:20|92169.8|92119.8|92155.8|92130.8|92170.3|92133.8|92155.8|92119.3|33
1643886150000|2022-02-03 11:02:30|92155.6|92130.6|92171.6|92121.6|92171.6|92130.6|92155.6|92117.4|48
1643886160000|2022-02-03 11:02:40|92171.3|92121.3|92155.8|92130.8|92171.3|92130.9|92153.9|92116.6|41
1643886170000|2022-02-03 11:02:50|92155.3|92130.3|92152.1|92127.1|92167.5|92131.5|92151.2|92114.8|41
1643886180000|2022-02-03 11:03:00|92151.7|92126.7|92160|92110|92167.2|92130.9|92145.8|92108.5|43
1643886190000|2022-02-03 11:03:10|92146.8|92121.8|92161.7|92111.7|92163.9|92122.9|92146.7|92109.8|39
1643886200000|2022-02-03 11:03:20|92161.5|92111.5|92153.7|92128.7|92168|92130.2|92153.7|92111.5|33
1643886210000|2022-02-03 11:03:30|92154.5|92129.5|92162.3|92112.3|92162.7|92129.5|92148|92109.7|40
1643886220000|2022-02-03 11:03:40|92162.1|92112.1|92166.4|92116.4|92166.9|92130.2|92153.1|92111.3|40
1643886230000|2022-02-03 11:03:50|92165.7|92115.7|92145.6|92095.6|92166.3|92123.1|92141.2|92095.3|57
1643886240000|2022-02-03 11:04:00|92145.7|92095.7|92146.6|92096.6|92149.9|92099.9|92145.7|92095.7|44
1643886250000|2022-02-03 11:04:10|92146.7|92096.7|92147.6|92097.6|92153|92114.9|92135.5|92096.7|42
1643886260000|2022-02-03 11:04:20|92150.1|92100.1|92148.9|92098.9|92150.5|92100.5|92148.4|92098.4|43
1643886270000|2022-02-03 11:04:30|92149|92099|92138.5|92113.5|92149.9|92114|92135|92098.9|39
1643886280000|2022-02-03 11:04:40|92151.5|92101.5|92133.9|92108.9|92151.5|92113.1|92132.7|92095.1|40
1643886290000|2022-02-03 11:04:50|92134.2|92109.2|92130|92105|92147.8|92110.3|92129|92090.5|49
1643886300000|2022-02-03 11:05:00|92130.2|92105.2|92132.3|92107.3|92132.3|92107.3|92128.5|92103.5|40
1643886310000|2022-02-03 11:05:10|92132|92107|92131.3|92081.3|92140.3|92107|92118.4|92081.3|48
1643886320000|2022-02-03 11:05:20|92116|92091|92120.2|92095.2|92130.5|92095.5|92116|92078.1|42
1643886330000|2022-02-03 11:05:30|92119.5|92094.5|92125.7|92100.7|92138.1|92100.9|92119.5|92085.6|45
1643886340000|2022-02-03 11:05:40|92125.5|92100.5|92129.5|92104.5|92130.1|92105.1|92125.2|92100.2|42
1643886350000|2022-02-03 11:05:50|92129.8|92104.8|92124.7|92099.7|92129.8|92104.8|92124.7|92099.7|31
1643886360000|2022-02-03 11:06:00|92125|92100|92125.8|92100.8|92125.8|92100.8|92124.3|92099.3|19
1643886370000|2022-02-03 11:06:10|92125.4|92100.4|92126.1|92101.1|92126.5|92101.5|92124.8|92099.8|19
1643886380000|2022-02-03 11:06:20|92126.2|92101.2|92126.8|92101.8|92130.5|92105.5|92125|92100|33
1643886390000|2022-02-03 11:06:30|92127|92102|92128.3|92103.3|92131.1|92106.1|92125.9|92100.9|40
1643886400000|2022-02-03 11:06:40|92129.8|92104.8|92129.3|92104.3|92141.6|92105.6|92128.5|92090.4|42
1643886410000|2022-02-03 11:06:50|92129.2|92104.2|92136.8|92086.8|92140.1|92105.1|92123.7|92085.9|43
1643886420000|2022-02-03 11:07:00|92137.1|92087.1|92136.6|92086.6|92137.7|92087.7|92134.1|92084.1|39
1643886430000|2022-02-03 11:07:10|92136|92086|92123.1|92098.1|92136.1|92099.7|92123|92083.6|44
1643886440000|2022-02-03 11:07:20|92123.3|92098.3|92128.7|92078.7|92132.5|92098.3|92114.2|92076.5|51
1643886450000|2022-02-03 11:07:30|92129.8|92079.8|92117|92092|92130.5|92092.4|92117|92078.4|27
1643886460000|2022-02-03 11:07:40|92117.1|92092.1|92117.6|92092.6|92117.7|92092.7|92113.6|92088.6|32
1643886470000|2022-02-03 11:07:50|92116.5|92091.5|92108.9|92083.9|92116.5|92091.5|92108|92083|57
1643886480000|2022-02-03 11:08:00|92109.9|92084.9|92123.9|92073.9|92124.1|92087.3|92109.3|92073.6|22
1643886490000|2022-02-03 11:08:10|92123.6|92073.6|92112.2|92087.2|92124.8|92087.6|92111.6|92073.6|36
1643886500000|2022-02-03 11:08:20|92112.4|92087.4|92124.2|92074.2|92124.9|92089.1|92111.3|92074|29
1643886510000|2022-02-03 11:08:30|92123.9|92073.9|92100.5|92075.5|92125.6|92079.9|92094.7|92064|53
1643886520000|2022-02-03 11:08:40|92100.9|92075.9|92121.4|92071.4|92121.4|92082.3|92100.3|92066|55
1643886530000|2022-02-03 11:08:50|92119.4|92069.4|92107.2|92082.2|92121.2|92083.1|92106.1|92069.4|35
1643886540000|2022-02-03 11:09:00|92105|92080|92100.9|92075.9|92105.6|92080.6|92099.3|92074.3|52
1643886550000|2022-02-03 11:09:10|92099.1|92074.1|92095.8|92070.8|92111.1|92074.9|92093|92055.6|49
1643886560000|2022-02-03 11:09:20|92095.3|92070.3|92095.4|92070.4|92100.6|92075.6|92093.6|92068.6|34
1643886570000|2022-02-03 11:09:30|92094.6|92069.6|92096.1|92071.1|92096.9|92071.9|92094.6|92069.6|39
1643886580000|2022-02-03 11:09:40|92096.4|92071.4|92109.3|92059.3|92109.3|92072.7|92094.7|92055.7|41
1643886590000|2022-02-03 11:09:50|92108.4|92058.4|92066.7|92016.7|92108.4|92066.1|92057|92016.4|69
1643886600000|2022-02-03 11:10:00|92065.8|92015.8|92063.3|92038.3|92071.5|92039.6|92060.4|92015.8|48
1643886610000|2022-02-03 11:10:10|92077.4|92027.4|92065|92040|92078.9|92040.5|92064.8|92025.8|30
1643886620000|2022-02-03 11:10:20|92064.9|92039.9|92061.3|92036.3|92074.6|92041|92060.4|92024.6|29
1643886630000|2022-02-03 11:10:30|92060.7|92035.7|92064.4|92039.4|92064.4|92039.4|92059.6|92034.6|30
1643886640000|2022-02-03 11:10:40|92064.1|92039.1|92062.2|92037.2|92064.1|92039.1|92060.7|92035.7|42
1643886650000|2022-02-03 11:10:50|92062.5|92037.5|92061.4|92036.4|92073.3|92037.7|92057.5|92021.3|44
1643886660000|2022-02-03 11:11:00|92061.3|92036.3|92063|92038|92065.7|92040.7|92060.9|92035.9|43
1643886670000|2022-02-03 11:11:10|92062.9|92037.9|92066.6|92041.6|92078.6|92041.9|92062.7|92027.2|28
1643886680000|2022-02-03 11:11:20|92066.7|92041.7|92065.9|92040.9|92079.7|92042.6|92065.7|92029.2|31
1643886690000|2022-02-03 11:11:30|92066|92041|92065.2|92040.2|92066.2|92041.2|92064.6|92039.6|21
1643886700000|2022-02-03 11:11:40|92065.3|92040.3|92067.9|92042.9|92069|92044|92065|92040|31
1643886710000|2022-02-03 11:11:50|92068.1|92043.1|92067.9|92042.9|92069.7|92044.7|92067|92042|27
1643886720000|2022-02-03 11:12:00|92068.1|92043.1|92068.4|92043.4|92070.2|92045.2|92067.3|92042.3|31
1643886730000|2022-02-03 11:12:10|92068.9|92043.9|92066.9|92041.9|92069.7|92044.7|92066.8|92041.8|36
1643886740000|2022-02-03 11:12:20|92066.8|92041.8|92067.9|92042.9|92068.2|92043.2|92066.8|92041.8|16
1643886750000|2022-02-03 11:12:30|92067.8|92042.8|92067.5|92042.5|92069.5|92044.5|92067.5|92042.5|22
1643886760000|2022-02-03 11:12:40|92067.4|92042.4|92068.5|92043.5|92068.5|92043.5|92066.7|92041.7|14
1643886770000|2022-02-03 11:12:50|92067.6|92042.6|92069.6|92044.6|92069.8|92044.8|92066.9|92041.9|27
1643886780000|2022-02-03 11:13:00|92068.9|92043.9|92071.1|92046.1|92071.1|92046.1|92068.3|92043.3|25
1643886790000|2022-02-03 11:13:10|92071.2|92046.2|92070.6|92045.6|92071.5|92046.5|92069.4|92044.4|19
1643886800000|2022-02-03 11:13:20|92070.2|92045.2|92069.4|92044.4|92071.1|92046.1|92068.5|92043.5|22
1643886810000|2022-02-03 11:13:30|92070.4|92045.4|92070.3|92045.3|92070.7|92045.7|92069.7|92044.7|19
1643886820000|2022-02-03 11:13:40|92070.4|92045.4|92077|92052|92077|92052|92069.8|92044.8|31
1643886830000|2022-02-03 11:13:50|92077.1|92052.1|92101.3|92051.3|92101.9|92064.2|92077.1|92050.9|32
1643886840000|2022-02-03 11:14:00|92091.3|92066.3|92109.1|92059.1|92109.2|92072.4|92091.3|92058.4|38
1643886850000|2022-02-03 11:14:10|92108.9|92058.9|92098.8|92073.8|92108.9|92075.5|92096|92058.9|22
1643886860000|2022-02-03 11:14:20|92098.6|92073.6|92105|92080|92120.7|92083.5|92098.6|92063.8|36
1643886870000|2022-02-03 11:14:30|92105.3|92080.3|92103.9|92078.9|92117.3|92081|92103.7|92067.3|32
1643886880000|2022-02-03 11:14:40|92103.6|92078.6|92126.5|92076.5|92126.5|92086.6|92103.6|92074.8|35
1643886890000|2022-02-03 11:14:50|92126.3|92076.3|92127.1|92077.1|92127.8|92089.8|92114.2|92076|18
1643886900000|2022-02-03 11:15:00|92127.2|92077.2|92126.1|92076.1|92127.3|92077.3|92126.1|92076.1|29
1643886910000|2022-02-03 11:15:10|92127.1|92077.1|92110.8|92085.8|92127.2|92087|92108.9|92073.6|24
1643886920000|2022-02-03 11:15:20|92111.4|92086.4|92113.7|92088.7|92114.7|92089.7|92111.1|92086.1|39
1643886930000|2022-02-03 11:15:30|92113.9|92088.9|92112.5|92087.5|92114.4|92089.4|92112|92087|22
1643886940000|2022-02-03 11:15:40|92112.7|92087.7|92107.8|92082.8|92114.6|92089.6|92107.8|92082.8|49
1643886950000|2022-02-03 11:15:50|92107.7|92082.7|92120.4|92095.4|92128.9|92095.4|92106.7|92077.3|57
1643886960000|2022-02-03 11:16:00|92121.4|92096.4|92122.3|92097.3|92136.4|92099.9|92120.3|92084.4|48
1643886970000|2022-02-03 11:16:10|92121.7|92096.7|92121.8|92096.8|92122.9|92097.9|92119.3|92094.3|28
1643886980000|2022-02-03 11:16:20|92122.1|92097.1|92120.8|92095.8|92134.2|92097.3|92120.4|92082.6|33
1643886990000|2022-02-03 11:16:30|92121.3|92096.3|92120.3|92095.3|92121.6|92096.6|92119.6|92094.6|26
1643887000000|2022-02-03 11:16:40|92120.4|92095.4|92121.9|92096.9|92134.9|92097.6|92119.8|92081.2|41
1643887010000|2022-02-03 11:16:50|92120.9|92095.9|92135.5|92085.5|92136.5|92098.8|92120.6|92083.9|30
1643887020000|2022-02-03 11:17:00|92135.4|92085.4|92136.9|92086.9|92139.1|92103.2|92125.7|92084.5|37
1643887030000|2022-02-03 11:17:10|92137.3|92087.3|92123.9|92098.9|92137.8|92101.2|92121.4|92087.2|22
1643887040000|2022-02-03 11:17:20|92124|92099|92098.8|92073.8|92135.3|92099.2|92097.4|92062.5|31
1643887050000|2022-02-03 11:17:30|92098.7|92073.7|92106.1|92081.1|92118.4|92081.4|92097.5|92068.4|47
1643887060000|2022-02-03 11:17:40|92105.6|92080.6|92106.6|92081.6|92116.3|92081.7|92102.1|92066.3|36
1643887070000|2022-02-03 11:17:50|92106.2|92081.2|92099.7|92074.7|92106.6|92081.6|92099.6|92074.6|32
1643887080000|2022-02-03 11:18:00|92099.8|92074.8|92094.2|92069.2|92100.3|92075.3|92093.3|92068.3|34
1643887090000|2022-02-03 11:18:10|92094.4|92069.4|92088.8|92063.8|92106.3|92073.5|92086.5|92051.1|44
1643887100000|2022-02-03 11:18:20|92088.6|92063.6|92088.6|92063.6|92090.5|92065.5|92086.6|92061.6|31
1643887110000|2022-02-03 11:18:30|92088.9|92063.9|92087.6|92062.6|92089.4|92064.4|92087.3|92062.3|30
1643887120000|2022-02-03 11:18:40|92087.5|92062.5|92089.4|92064.4|92091.4|92066.4|92085|92060|40
1643887130000|2022-02-03 11:18:50|92089.6|92064.6|92088.2|92063.2|92106.3|92069|92087.9|92054.4|50
1643887140000|2022-02-03 11:19:00|92089.8|92064.8|92087.9|92062.9|92090.9|92065.9|92085.6|92060.6|53
1643887150000|2022-02-03 11:19:10|92088|92063|92085.4|92060.4|92088.8|92063.8|92084.5|92059.5|54
1643887160000|2022-02-03 11:19:20|92085.5|92060.5|92084.6|92059.6|92086|92061|92084.6|92059.6|39
1643887170000|2022-02-03 11:19:30|92085|92060|92080|92055|92085.1|92060.1|92079.9|92054.9|43
1643887180000|2022-02-03 11:19:40|92079.9|92054.9|92076.2|92051.2|92079.9|92054.9|92075.1|92050.1|44
1643887190000|2022-02-03 11:19:50|92088.8|92038.8|92075.8|92050.8|92088.8|92051.7|92073.3|92037|36
1643887200000|2022-02-03 11:20:00|92075.9|92050.9|92076.2|92051.2|92077.1|92052.1|92074|92049|38
1643887210000|2022-02-03 11:20:10|92076.5|92051.5|92074.6|92024.6|92076.6|92051.6|92060.6|92023.5|47
1643887220000|2022-02-03 11:20:20|92073.4|92023.4|92074.3|92024.3|92076.5|92038.2|92059.2|92020.6|41
1643887230000|2022-02-03 11:20:30|92073.8|92023.8|92060.8|92035.8|92074|92036|92060.8|92021.1|40
1643887240000|2022-02-03 11:20:40|92060.7|92035.7|92059.5|92034.5|92061.3|92036.3|92059.5|92034.5|22
1643887250000|2022-02-03 11:20:50|92059.4|92034.4|92059.8|92034.8|92060|92035|92059.3|92034.3|18
1643887260000|2022-02-03 11:21:00|92060|92035|92060.8|92035.8|92060.9|92035.9|92060|92035|40
1643887270000|2022-02-03 11:21:10|92061.7|92036.7|92081|92031|92081.5|92044.4|92061.7|92029.4|46
1643887280000|2022-02-03 11:21:20|92080.7|92030.7|92064.3|92039.3|92081.7|92041.1|92064.3|92027.2|38
1643887290000|2022-02-03 11:21:30|92064.5|92039.5|92064.8|92039.8|92065|92040|92063.7|92038.7|16
1643887300000|2022-02-03 11:21:40|92064.4|92039.4|92064.9|92039.9|92065|92040|92064.1|92039.1|23
1643887310000|2022-02-03 11:21:50|92064.7|92039.7|92065.5|92040.5|92066.7|92041.7|92063.8|92038.8|33
1643887320000|2022-02-03 11:22:00|92065.6|92040.6|92070.4|92045.4|92070.9|92045.9|92065.5|92040.5|27
1643887330000|2022-02-03 11:22:10|92069.8|92044.8|92069.4|92044.4|92070.1|92045.1|92069.1|92044.1|21
1643887340000|2022-02-03 11:22:20|92069.5|92044.5|92085.8|92035.8|92086.2|92049.3|92066|92035.7|37
1643887350000|2022-02-03 11:22:30|92085.1|92035.1|92101.4|92051.4|92101.6|92063.6|92066.9|92035.1|49
1643887360000|2022-02-03 11:22:40|92101.1|92051.1|92088.8|92038.8|92101.7|92063.9|92086.5|92038.8|46
1643887370000|2022-02-03 11:22:50|92089.2|92039.2|92072.8|92047.8|92090|92052.1|92072.3|92037.3|45
1643887380000|2022-02-03 11:23:00|92072.1|92047.1|92071.2|92046.2|92084.1|92047.9|92070.9|92033.2|39
1643887390000|2022-02-03 11:23:10|92071.7|92046.7|92074.8|92049.8|92075.9|92050.9|92071.2|92046.2|36
1643887400000|2022-02-03 11:23:20|92075.4|92050.4|92083.1|92058.1|92095.6|92058.7|92075.2|92044.9|44
1643887410000|2022-02-03 11:23:30|92082.7|92057.7|92084.7|92059.7|92084.7|92059.7|92081.8|92056.8|32
1643887420000|2022-02-03 11:23:40|92084.8|92059.8|92086.7|92061.7|92087.8|92062.8|92083.8|92058.8|34
1643887430000|2022-02-03 11:23:50|92086.6|92061.6|92088.7|92063.7|92089.5|92064.5|92086.4|92061.4|26
1643887440000|2022-02-03 11:24:00|92088.9|92063.9|92088.7|92063.7|92089.5|92064.5|92087.9|92062.9|33
1643887450000|2022-02-03 11:24:10|92088.6|92063.6|92083.2|92058.2|92096.8|92065.2|92083.2|92046.5|42
1643887460000|2022-02-03 11:24:20|92081.1|92056.1|92079.7|92054.7|92082.3|92057.3|92079|92054|39
1643887470000|2022-02-03 11:24:30|92079.5|92054.5|92082.3|92057.3|92082.6|92057.6|92079.5|92054.5|27
1643887480000|2022-02-03 11:24:40|92082.6|92057.6|92081.2|92056.2|92082.6|92057.6|92079.9|92054.9|28
1643887490000|2022-02-03 11:24:50|92081.3|92056.3|92079.7|92054.7|92081.4|92056.4|92079.7|92054.7|18
1643887500000|2022-02-03 11:25:00|92079.6|92054.6|92081.6|92056.6|92081.6|92056.6|92078.9|92053.9|29
1643887510000|2022-02-03 11:25:10|92081.4|92056.4|92082.5|92057.5|92082.8|92057.8|92080.4|92055.4|22
1643887520000|2022-02-03 11:25:20|92082.3|92057.3|92081.1|92056.1|92082.3|92057.3|92080.5|92055.5|22
1643887530000|2022-02-03 11:25:30|92081.2|92056.2|92077.7|92052.7|92092.1|92056.6|92076.6|92041.9|30
1643887540000|2022-02-03 11:25:40|92077.2|92052.2|92077.3|92052.3|92078|92053|92077.1|92052.1|25
1643887550000|2022-02-03 11:25:50|92077.2|92052.2|92077.8|92052.8|92078.2|92053.2|92076.6|92051.6|27
1643887560000|2022-02-03 11:26:00|92078.3|92053.3|92076.8|92051.8|92080.3|92055.3|92075.4|92050.4|46
1643887570000|2022-02-03 11:26:10|92077|92052|92076.1|92051.1|92077.9|92052.9|92072|92047|41
1643887580000|2022-02-03 11:26:20|92075.8|92050.8|92073.7|92048.7|92076.1|92051.1|92073.1|92048.1|27
1643887590000|2022-02-03 11:26:30|92073.8|92048.8|92072.2|92047.2|92073.8|92048.8|92071.9|92046.9|30
1643887600000|2022-02-03 11:26:40|92072.1|92047.1|92072.1|92047.1|92074.1|92049.1|92071|92046|32
1643887610000|2022-02-03 11:26:50|92072|92047|92071.3|92046.3|92072.1|92047.1|92069.6|92044.6|32
1643887620000|2022-02-03 11:27:00|92071.1|92046.1|92077.7|92027.7|92081|92047|92069|92027.6|43
1643887630000|2022-02-03 11:27:10|92076.8|92026.8|92077.1|92027.1|92078.2|92028.2|92076.8|92026.8|26
1643887640000|2022-02-03 11:27:20|92077.3|92027.3|92076.5|92026.5|92077.8|92027.8|92074.8|92024.8|24
1643887650000|2022-02-03 11:27:30|92076.6|92026.6|92066|92041|92078.2|92041|92062.8|92022.7|50
1643887660000|2022-02-03 11:27:40|92066.1|92041.1|92066.8|92041.8|92067.7|92042.7|92064.3|92039.3|34
1643887670000|2022-02-03 11:27:50|92066.9|92041.9|92087.4|92037.4|92088.2|92047.6|92066.3|92033|31
1643887680000|2022-02-03 11:28:00|92087|92037|92074.4|92049.4|92087|92049.6|92072.6|92036.5|34
1643887690000|2022-02-03 11:28:10|92074.2|92049.2|92075.6|92050.6|92075.7|92050.7|92073.9|92048.9|30
1643887700000|2022-02-03 11:28:20|92078.4|92053.4|92082.6|92057.6|92093.4|92058.4|92078.4|92042.2|49
1643887710000|2022-02-03 11:28:30|92082.4|92057.4|92083.4|92058.4|92098|92060.2|92082.3|92047.3|42
1643887720000|2022-02-03 11:28:40|92083.5|92058.5|92084.8|92059.8|92099.6|92062.3|92083.2|92048.9|30
1643887730000|2022-02-03 11:28:50|92085|92060|92084.9|92059.9|92085.1|92060.1|92084|92059|21
1643887740000|2022-02-03 11:29:00|92084.7|92059.7|92081.5|92056.5|92085.2|92060.2|92079.5|92054.5|30
1643887750000|2022-02-03 11:29:10|92081.6|92056.6|92082.4|92057.4|92082.4|92057.4|92081|92056|17
1643887760000|2022-02-03 11:29:20|92083.6|92058.6|92087.6|92062.6|92088.1|92063.1|92083.6|92058.6|31
1643887770000|2022-02-03 11:29:30|92087.1|92062.1|92085.8|92060.8|92087.1|92062.1|92084.5|92059.5|40
1643887780000|2022-02-03 11:29:40|92085.9|92060.9|92103.1|92053.1|92103.7|92066|92085.9|92048.8|42
1643887790000|2022-02-03 11:29:50|92102.4|92052.4|92087.8|92062.8|92103.8|92063.1|92087.4|92048|51
1643887800000|2022-02-03 11:30:00|92087.5|92062.5|92094.6|92069.6|92106.8|92070.1|92087.5|92050.5|33
1643887810000|2022-02-03 11:30:10|92095.1|92070.1|92093.7|92068.7|92095.8|92070.8|92092.7|92067.7|41
1643887820000|2022-02-03 11:30:20|92093.8|92068.8|92101.9|92051.9|92105.9|92068.9|92092.8|92051.9|22
1643887830000|2022-02-03 11:30:30|92100.2|92050.2|92088.1|92063.1|92103.1|92063.1|92087.4|92050.2|31
1643887840000|2022-02-03 11:30:40|92088.3|92063.3|92105.9|92055.9|92106.7|92068.6|92088|92055.4|35
1643887850000|2022-02-03 11:30:50|92105.8|92055.8|92095.9|92070.9|92106.5|92071.7|92094.3|92055.8|49
1643887860000|2022-02-03 11:31:00|92095.7|92070.7|92107|92057|92107.5|92070.8|92094.5|92057|37
1643887870000|2022-02-03 11:31:10|92107.2|92057.2|92095|92070|92108.3|92070.5|92094.1|92057.2|33
1643887880000|2022-02-03 11:31:20|92094.6|92069.6|92092.3|92067.3|92096.2|92071.2|92091.3|92066.3|44
1643887890000|2022-02-03 11:31:30|92091.9|92066.9|92103.8|92053.8|92104.4|92067.2|92090.7|92053.8|19
1643887900000|2022-02-03 11:31:40|92090.2|92065.2|92095.4|92070.4|92095.4|92070.4|92090.2|92065.2|25
1643887910000|2022-02-03 11:31:50|92095.3|92070.3|92098.2|92073.2|92099|92074|92094.7|92069.7|34
1643887920000|2022-02-03 11:32:00|92098.8|92073.8|92098.5|92073.5|92101.3|92076.3|92098.1|92073.1|34
1643887930000|2022-02-03 11:32:10|92100.1|92075.1|92099.9|92074.9|92100.4|92075.4|92098.7|92073.7|30
1643887940000|2022-02-03 11:32:20|92099.6|92074.6|92104.5|92079.5|92117|92080|92099.2|92065.1|31
1643887950000|2022-02-03 11:32:30|92116.5|92066.5|92104.9|92079.9|92119.1|92081.7|92104.5|92066.5|30
1643887960000|2022-02-03 11:32:40|92105.2|92080.2|92102|92077|92105.5|92080.5|92101.6|92076.6|32
1643887970000|2022-02-03 11:32:50|92100.6|92075.6|92113.3|92063.3|92113.7|92077.7|92096.6|92063|45
1643887980000|2022-02-03 11:33:00|92113.2|92063.2|92096.1|92071.1|92114.5|92073.5|92095.8|92058|41
1643887990000|2022-02-03 11:33:10|92096.5|92071.5|92090.8|92065.8|92096.5|92071.5|92090.8|92065.8|32
1643888000000|2022-02-03 11:33:20|92090.7|92065.7|92091.7|92066.7|92092|92067|92090.3|92065.3|24
1643888010000|2022-02-03 11:33:30|92091.8|92066.8|92090.8|92065.8|92092.1|92067.1|92089.8|92064.8|25
1643888020000|2022-02-03 11:33:40|92091.1|92066.1|92094.5|92044.5|92099|92066.1|92089.9|92041.8|49
1643888030000|2022-02-03 11:33:50|92094.4|92044.4|92093.9|92043.9|92095.7|92045.7|92092.9|92042.9|51
1643888040000|2022-02-03 11:34:00|92093.6|92043.6|92096.3|92046.3|92097.5|92047.5|92093.6|92043.6|46
1643888050000|2022-02-03 11:34:10|92095.3|92045.3|92084.7|92059.7|92097.1|92060|92084.1|92044.9|35
1643888060000|2022-02-03 11:34:20|92084.6|92059.6|92080.2|92055.2|92085.6|92060.6|92079|92054|42
1643888070000|2022-02-03 11:34:30|92080.1|92055.1|92081.1|92056.1|92081.1|92056.1|92079.5|92054.5|19
1643888080000|2022-02-03 11:34:40|92081|92056|92081.5|92056.5|92082.1|92057.1|92079.8|92054.8|25
1643888090000|2022-02-03 11:34:50|92081.4|92056.4|92075.3|92050.3|92082.5|92057.5|92074.6|92049.6|37
1643888100000|2022-02-03 11:35:00|92076.4|92051.4|92075.2|92050.2|92076.4|92051.4|92074.5|92049.5|27
1643888110000|2022-02-03 11:35:10|92075.1|92050.1|92074.2|92049.2|92075.4|92050.4|92073.7|92048.7|31
1643888120000|2022-02-03 11:35:20|92074.1|92049.1|92074.8|92049.8|92074.8|92049.8|92073.7|92048.7|18
1643888130000|2022-02-03 11:35:30|92077.6|92052.6|92077.2|92052.2|92079.4|92054.4|92076.4|92051.4|40
1643888140000|2022-02-03 11:35:40|92078.3|92053.3|92080.3|92055.3|92081.2|92056.2|92077.7|92052.7|32
1643888150000|2022-02-03 11:35:50|92080.7|92055.7|92078|92053|92091.2|92056.4|92077.7|92041|31
1643888160000|2022-02-03 11:36:00|92078.2|92053.2|92080.7|92055.7|92091.7|92056.5|92078.2|92040.4|39
1643888170000|2022-02-03 11:36:10|92080|92055|92079.6|92054.6|92082.5|92057.5|92077.9|92052.9|32
1643888180000|2022-02-03 11:36:20|92079.5|92054.5|92071.6|92046.6|92081.5|92056.5|92070.7|92045.7|25
1643888190000|2022-02-03 11:36:30|92071.7|92046.7|92068.3|92043.3|92071.7|92046.7|92064.3|92039.3|39
1643888200000|2022-02-03 11:36:40|92070|92045|92070.4|92045.4|92070.7|92045.7|92069.2|92044.2|20
1643888210000|2022-02-03 11:36:50|92070.5|92045.5|92068.5|92043.5|92070.5|92045.5|92067.9|92042.9|16
1643888220000|2022-02-03 11:37:00|92068.8|92043.8|92077.7|92052.7|92078.9|92053.9|92068.5|92043.5|39
1643888230000|2022-02-03 11:37:10|92077.8|92052.8|92078.3|92053.3|92079.7|92054.7|92077.8|92052.8|25
1643888240000|2022-02-03 11:37:20|92078.6|92053.6|92074.1|92049.1|92078.6|92053.6|92073|92048|29
1643888250000|2022-02-03 11:37:30|92074.5|92049.5|92072.1|92047.1|92079|92054|92070.1|92045.1|33
1643888260000|2022-02-03 11:37:40|92072|92047|92075.8|92050.8|92077|92052|92070.5|92045.5|40
1643888270000|2022-02-03 11:37:50|92075.3|92050.3|92066.7|92041.7|92085.3|92051.5|92065.6|92033.3|36
1643888280000|2022-02-03 11:38:00|92066.4|92041.4|92059.1|92034.1|92068.5|92043.5|92059.1|92034.1|52
1643888290000|2022-02-03 11:38:10|92058.5|92033.5|92061|92036|92073.9|92038.8|92058.4|92022.6|41
1643888300000|2022-02-03 11:38:20|92060.5|92035.5|92052.7|92002.7|92061.2|92036.2|92041.6|92002.7|48
1643888310000|2022-02-03 11:38:30|92053.4|92003.4|92055.7|92005.7|92056.3|92006.3|92052.6|92002.6|30
1643888320000|2022-02-03 11:38:40|92054.8|92004.8|92056.9|92006.9|92057.1|92007.1|92054.7|92004.7|15
1643888330000|2022-02-03 11:38:50|92056.5|92006.5|92060.5|92010.5|92060.5|92010.5|92056.3|92006.3|23
1643888340000|2022-02-03 11:39:00|92060.8|92010.8|92048.4|92023.4|92063.6|92023.4|92047.8|92010|27
1643888350000|2022-02-03 11:39:10|92048.6|92023.6|92055.3|92030.3|92057.4|92032.4|92048.6|92023.6|39
1643888360000|2022-02-03 11:39:20|92055.2|92030.2|92052.6|92027.6|92055.2|92030.2|92051.4|92026.4|18
1643888370000|2022-02-03 11:39:30|92052.8|92027.8|92058.4|92008.4|92058.4|92027.8|92047.1|92008.4|25
1643888380000|2022-02-03 11:39:40|92060.7|92010.7|92050.3|92025.3|92061.7|92025.3|92050.1|92009.3|19
1643888390000|2022-02-03 11:39:50|92050.2|92025.2|92048.9|92023.9|92050.7|92025.7|92048.1|92023.1|31
1643888400000|2022-02-03 11:40:00|92049|92024|92053.1|92028.1|92054.1|92029.1|92046.3|92021.3|29
1643888410000|2022-02-03 11:40:10|92053.3|92028.3|92048.2|92023.2|92059.4|92029.5|92046.2|92009.4|41
1643888420000|2022-02-03 11:40:20|92049.5|92024.5|92048.1|92023.1|92050.9|92025.9|92047.3|92022.3|43
1643888430000|2022-02-03 11:40:30|92047.8|92022.8|92047.7|92022.7|92056.2|92023.9|92046.3|92004.4|26
1643888440000|2022-02-03 11:40:40|92047.6|92022.6|92041.3|92016.3|92047.6|92022.6|92040.6|92015.6|26
1643888450000|2022-02-03 11:40:50|92041.2|92016.2|92041.7|92016.7|92042|92017|92040.8|92015.8|17
1643888460000|2022-02-03 11:41:00|92040.8|92015.8|92042.5|92017.5|92044.4|92019.4|92040|92015|35
1643888470000|2022-02-03 11:41:10|92044.9|92019.9|92042.9|92017.9|92045.3|92020.3|92042.5|92017.5|20
1643888480000|2022-02-03 11:41:20|92043|92018|92047.5|92022.5|92048.1|92023.1|92042.8|92017.8|24
1643888490000|2022-02-03 11:41:30|92049|92024|92047.4|92022.4|92049.9|92024.9|92047.4|92022.4|33
1643888500000|2022-02-03 11:41:40|92048.1|92023.1|92047.8|92022.8|92057.2|92023.8|92045.6|92007.2|21
1643888510000|2022-02-03 11:41:50|92047.7|92022.7|92046.8|92021.8|92047.9|92022.9|92046|92021|25
1643888520000|2022-02-03 11:42:00|92047.6|92022.6|92047.8|92022.8|92048.1|92023.1|92047.6|92022.6|8
1643888530000|2022-02-03 11:42:10|92047.9|92022.9|92048.3|92023.3|92049.2|92024.2|92047.9|92022.9|17
1643888540000|2022-02-03 11:42:20|92048.2|92023.2|92055|92030|92062.3|92030.2|92048.1|92011.1|27
1643888550000|2022-02-03 11:42:30|92054.8|92029.8|92052.4|92027.4|92069.7|92032.7|92050.9|92017.2|35
1643888560000|2022-02-03 11:42:40|92051.9|92026.9|92059.1|92009.1|92060.8|92026.9|92047|92009.1|29
1643888570000|2022-02-03 11:42:50|92059.3|92009.3|92058.2|92008.2|92061.7|92011.7|92058|92008|26
1643888580000|2022-02-03 11:43:00|92058.3|92008.3|92043.1|92018.1|92058.3|92018.6|92042.5|92003|23
1643888590000|2022-02-03 11:43:10|92042.6|92017.6|92043|92018|92043.2|92018.2|92040.8|92015.8|24
1643888600000|2022-02-03 11:43:20|92042.8|92017.8|92042.6|92017.6|92042.9|92017.9|92041.9|92016.9|19
1643888610000|2022-02-03 11:43:30|92042.8|92017.8|92043.9|92018.9|92044|92019|92041.8|92016.8|14
1643888620000|2022-02-03 11:43:40|92042.7|92017.7|92044.1|92019.1|92044.3|92019.3|92041.7|92016.7|23
1643888630000|2022-02-03 11:43:50|92044.2|92019.2|92041.5|92016.5|92044.5|92019.5|92039.4|92014.4|40
1643888640000|2022-02-03 11:44:00|92041.6|92016.6|92045.8|92020.8|92046.3|92021.3|92041.4|92016.4|29
1643888650000|2022-02-03 11:44:10|92046.2|92021.2|92047.6|92022.6|92048.2|92023.2|92045.3|92020.3|19
1643888660000|2022-02-03 11:44:20|92047.5|92022.5|92042.8|92017.8|92047.5|92022.5|92042|92017|34
1643888670000|2022-02-03 11:44:30|92042.6|92017.6|92041.4|92016.4|92042.6|92017.6|92040.4|92015.4|17
1643888680000|2022-02-03 11:44:40|92041.6|92016.6|92049.8|92024.8|92063.7|92027.8|92041.4|92011.5|42
1643888690000|2022-02-03 11:44:50|92050.1|92025.1|92046.9|92021.9|92051.1|92026.1|92046.2|92021.2|30
1643888700000|2022-02-03 11:45:00|92045.6|92020.6|92044.3|92019.3|92047.9|92022.9|92043.4|92018.4|42
1643888710000|2022-02-03 11:45:10|92044.4|92019.4|92047.1|92022.1|92047.1|92022.1|92043.2|92018.2|31
1643888720000|2022-02-03 11:45:20|92047.4|92022.4|92046.6|92021.6|92047.5|92022.5|92046.1|92021.1|13
1643888730000|2022-02-03 11:45:30|92046.7|92021.7|92049.2|92024.2|92049.8|92024.8|92046|92021|25
1643888740000|2022-02-03 11:45:40|92049|92024|92049.5|92024.5|92050|92025|92046.4|92021.4|26
1643888750000|2022-02-03 11:45:50|92048.2|92023.2|92048|92023|92048.6|92023.6|92046.2|92021.2|32
1643888760000|2022-02-03 11:46:00|92047.9|92022.9|92048.2|92023.2|92048.8|92023.8|92047.6|92022.6|26
1643888770000|2022-02-03 11:46:10|92047|92022|92043.2|92018.2|92055.9|92022|92041.1|92005.9|34
1643888780000|2022-02-03 11:46:20|92042.3|92017.3|92040.2|92015.2|92043.3|92018.3|92040.2|92015.2|25
1643888790000|2022-02-03 11:46:30|92040.1|92015.1|92039.5|92014.5|92040.9|92015.9|92037.4|92012.4|35
1643888800000|2022-02-03 11:46:40|92039.4|92014.4|92047|92022|92056.6|92022.6|92039.4|92003.5|44
1643888810000|2022-02-03 11:46:50|92048.2|92023.2|92046.6|92021.6|92048.2|92023.2|92046.6|92021.6|24
1643888820000|2022-02-03 11:47:00|92046.8|92021.8|92039.8|92014.8|92053|92021.8|92039.1|92002.8|37
1643888830000|2022-02-03 11:47:10|92039.9|92014.9|92037|92012|92049.4|92017.9|92036.6|91998.3|32
1643888840000|2022-02-03 11:47:20|92036.7|92011.7|92045|91995|92047.3|92011.7|92032.3|91994.7|21
1643888850000|2022-02-03 11:47:30|92045.3|91995.3|92032|92007|92045.7|92008.7|92032|91995.3|29
1643888860000|2022-02-03 11:47:40|92032.6|92007.6|92026.3|92001.3|92044|92007.8|92026.3|91993.9|32
1643888870000|2022-02-03 11:47:50|92025|92000|92025.5|92000.5|92038.8|92000.8|92023.3|91985.5|36
1643888880000|2022-02-03 11:48:00|92022.3|91997.3|92023.3|91998.3|92036.5|91998.6|92022|91982.5|32
1643888890000|2022-02-03 11:48:10|92023.5|91998.5|92025.8|92000.8|92048.3|92011.7|92022.6|91996.5|42
1643888900000|2022-02-03 11:48:20|92025.5|92000.5|92033.4|92008.4|92033.8|92008.8|92022.6|91997.6|37
1643888910000|2022-02-03 11:48:30|92033.7|92008.7|92026.4|92001.4|92033.7|92008.7|92024.3|91999.3|38
1643888920000|2022-02-03 11:48:40|92026.1|92001.1|92025.3|92000.3|92038.6|92001.8|92021.5|91982.9|35
1643888930000|2022-02-03 11:48:50|92025.2|92000.2|92022.2|91997.2|92026.1|92001.1|92020.8|91995.8|29
1643888940000|2022-02-03 11:49:00|92022.5|91997.5|92017.6|91992.6|92022.5|91997.5|92016.7|91991.7|39
1643888950000|2022-02-03 11:49:10|92017.7|91992.7|92013.8|91988.8|92025.5|91993|92012.8|91975.5|22
1643888960000|2022-02-03 11:49:20|92026.4|91976.4|92009.9|91984.9|92028|91986.8|92009.9|91971.8|32
1643888970000|2022-02-03 11:49:30|92010.3|91985.3|92018.9|91993.9|92020.4|91995.4|92010.1|91985.1|42
1643888980000|2022-02-03 11:49:40|92019.3|91994.3|92020|91995|92021.4|91996.4|92019.3|91994.3|21
1643888990000|2022-02-03 11:49:50|92020.1|91995.1|92021.3|91996.3|92021.8|91996.8|92019.9|91994.9|22
1643889000000|2022-02-03 11:50:00|92021.4|91996.4|92024.6|91999.6|92024.6|91999.6|92021.3|91996.3|30
1643889010000|2022-02-03 11:50:10|92024.4|91999.4|92020.7|91995.7|92024.4|91999.4|92020.7|91995.7|25
1643889020000|2022-02-03 11:50:20|92020.6|91995.6|92022.4|91997.4|92022.7|91997.7|92020.6|91995.6|23
1643889030000|2022-02-03 11:50:30|92022.2|91997.2|92023.2|91998.2|92026|92001|92022.2|91997.2|25
1643889040000|2022-02-03 11:50:40|92023.3|91998.3|92023.2|91998.2|92024.9|91999.9|92023.1|91998.1|30
1643889050000|2022-02-03 11:50:50|92023.1|91998.1|92023.3|91998.3|92024.2|91999.2|92022.6|91997.6|23
1643889060000|2022-02-03 11:51:00|92023.2|91998.2|92024.1|91999.1|92024.4|91999.4|92023.2|91998.2|21
1643889070000|2022-02-03 11:51:10|92024.6|91999.6|92023.7|91998.7|92036.6|91999.6|92023.5|91986.3|20
1643889080000|2022-02-03 11:51:20|92023.9|91998.9|92023.6|91998.6|92024.7|91999.7|92023.2|91998.2|27
1643889090000|2022-02-03 11:51:30|92023.9|91998.9|92021.9|91996.9|92023.9|91998.9|92021|91996|32
1643889100000|2022-02-03 11:51:40|92022.1|91997.1|92017.3|91992.3|92022.1|91997.1|92015.8|91990.8|37
1643889110000|2022-02-03 11:51:50|92017.2|91992.2|92033.8|91983.8|92034.5|91998.6|92017.2|91983.6|38
1643889120000|2022-02-03 11:52:00|92034|91984|92019.1|91994.1|92034.9|91996.3|92019.1|91984|19
1643889130000|2022-02-03 11:52:10|92018.1|91993.1|92017.8|91992.8|92018.2|91993.2|92016.2|91991.2|19
1643889140000|2022-02-03 11:52:20|92018.2|91993.2|92016.8|91991.8|92018.9|91993.9|92016.5|91991.5|18
1643889150000|2022-02-03 11:52:30|92017.1|91992.1|92016.1|91991.1|92017.4|91992.4|92016.1|91991.1|16
1643889160000|2022-02-03 11:52:40|92016.2|91991.2|92009.2|91984.2|92016.2|91991.2|92007.6|91982.6|37
1643889170000|2022-02-03 11:52:50|92009.7|91984.7|92012.9|91987.9|92015.5|91990.5|92008|91983|44
1643889180000|2022-02-03 11:53:00|92012.7|91987.7|92012.7|91987.7|92014.8|91989.8|92012.2|91987.2|40
1643889190000|2022-02-03 11:53:10|92012.4|91987.4|92013.2|91988.2|92014.4|91989.4|92010.9|91985.9|32
1643889200000|2022-02-03 11:53:20|92013.3|91988.3|92018.4|91993.4|92020.3|91995.3|92013.2|91988.2|30
1643889210000|2022-02-03 11:53:30|92018.6|91993.6|92015.3|91990.3|92018.6|91993.6|92014.8|91989.8|25
1643889220000|2022-02-03 11:53:40|92015.2|91990.2|92016.7|91991.7|92018|91993|92014.3|91989.3|31
1643889230000|2022-02-03 11:53:50|92017|91992|92016|91991|92017.7|91992.7|92015.7|91990.7|38
1643889240000|2022-02-03 11:54:00|92015.8|91990.8|92011.9|91986.9|92015.8|91990.8|92011.9|91986.9|26
1643889250000|2022-02-03 11:54:10|92012.3|91987.3|92007.2|91982.2|92014.5|91989.5|92005.9|91980.9|34
1643889260000|2022-02-03 11:54:20|92007|91982|92014.4|91989.4|92014.4|91989.4|92006.7|91981.7|36
1643889270000|2022-02-03 11:54:30|92013.6|91988.6|92016.6|91991.6|92030.1|91992.7|92013.6|91975|26
1643889280000|2022-02-03 11:54:40|92016.8|91991.8|92018.3|91993.3|92019|91994|92016.7|91991.7|33
1643889290000|2022-02-03 11:54:50|92018.2|91993.2|92014.2|91989.2|92018.2|91993.2|92010.1|91985.1|46
1643889300000|2022-02-03 11:55:00|92013.6|91988.6|92015.5|91990.5|92017.1|91992.1|92011.4|91986.4|33
1643889310000|2022-02-03 11:55:10|92015.1|91990.1|92017|91992|92017.7|91992.7|92015.1|91990.1|32
1643889320000|2022-02-03 11:55:20|92017.1|91992.1|92015.5|91990.5|92017.2|91992.2|92014.9|91989.9|26
1643889330000|2022-02-03 11:55:30|92015.6|91990.6|92018.9|91993.9|92018.9|91993.9|92015.6|91990.6|25
1643889340000|2022-02-03 11:55:40|92019|91994|92014|91989|92019.1|91994.1|92013.1|91988.1|28
1643889350000|2022-02-03 11:55:50|92014.2|91989.2|92031.6|91981.6|92033.1|91992.5|92009.7|91981.6|40
1643889360000|2022-02-03 11:56:00|92018.8|91993.8|92022.2|91997.2|92022.5|91997.5|92017.5|91992.5|35
1643889370000|2022-02-03 11:56:10|92022.3|91997.3|92018.3|91993.3|92022.7|91997.7|92018.3|91993.3|30
1643889380000|2022-02-03 11:56:20|92018.2|91993.2|92007.3|91982.3|92018.5|91993.5|92006.4|91981.4|43
1643889390000|2022-02-03 11:56:30|92007.2|91982.2|92009.8|91984.8|92011.1|91986.1|92006.1|91981.1|43
1643889400000|2022-02-03 11:56:40|92009.9|91984.9|92010.4|91985.4|92018.3|91985.4|92005.8|91968.3|42
1643889410000|2022-02-03 11:56:50|92010.1|91985.1|92013|91988|92014.6|91989.6|92010.1|91985.1|44
1643889420000|2022-02-03 11:57:00|92012.5|91987.5|92015.6|91990.6|92015.6|91990.6|92012.4|91987.4|33
1643889430000|2022-02-03 11:57:10|92015.5|91990.5|92015.2|91990.2|92015.7|91990.7|92014.2|91989.2|26
1643889440000|2022-02-03 11:57:20|92015.3|91990.3|91991.3|91966.3|92026.6|91990.3|91989.3|91964.3|37
1643889450000|2022-02-03 11:57:30|91985.8|91960.8|91984.2|91934.2|91986.8|91960.8|91974.1|91934.2|48
1643889460000|2022-02-03 11:57:40|91983.6|91933.6|91990.4|91940.4|91991.3|91952.2|91976.6|91933.1|45
1643889470000|2022-02-03 11:57:50|91990.7|91940.7|91978.3|91953.3|91990.9|91953.5|91978.3|91938|41
1643889480000|2022-02-03 11:58:00|91978.1|91953.1|91980.6|91955.6|91996.3|91957.8|91977.3|91942.6|37
1643889490000|2022-02-03 11:58:10|91980.4|91955.4|91979.7|91954.7|91993.6|91956|91976.5|91936.6|40
1643889500000|2022-02-03 11:58:20|91979.4|91954.4|91983.8|91958.8|91984|91959|91979.4|91954.4|37
1643889510000|2022-02-03 11:58:30|91983.4|91958.4|91987.5|91937.5|91992.5|91959.5|91980.5|91937.5|37
1643889520000|2022-02-03 11:58:40|91988.7|91938.7|91974.3|91949.3|91990.1|91949.3|91974.3|91936.5|45
1643889530000|2022-02-03 11:58:50|91974.8|91949.8|91976.3|91951.3|91977.5|91952.5|91973.4|91948.4|51
1643889540000|2022-02-03 11:59:00|91976.7|91951.7|91980.4|91955.4|91980.6|91955.6|91974.5|91949.5|44
1643889550000|2022-02-03 11:59:10|91980.6|91955.6|91980.4|91955.4|91982.6|91957.6|91980|91955|32
1643889560000|2022-02-03 11:59:20|91980.8|91955.8|91981.5|91956.5|91981.9|91956.9|91979.1|91954.1|36
1643889570000|2022-02-03 11:59:30|91981.3|91956.3|91997.2|91947.2|91999.2|91962.3|91981|91945.6|58
1643889580000|2022-02-03 11:59:40|91996.7|91946.7|91991.5|91941.5|91997.5|91947.5|91990.4|91940.4|47
1643889590000|2022-02-03 11:59:50|91991.6|91941.6|91990.2|91940.2|91992.3|91942.3|91989.1|91939.1|42
1643889600000|2022-02-03 12:00:00|91990.1|91940.1|91990.7|91940.7|91993.5|91943.5|91973.3|91923.3|76
1643889610000|2022-02-03 12:00:10|91993|91943|91978.9|91928.9|92003.4|91953.4|91972|91922|77
1643889620000|2022-02-03 12:00:20|91978.7|91928.7|91996.4|91946.4|91998.6|91948.6|91973.3|91923.3|78
1643889630000|2022-02-03 12:00:30|91996.2|91946.2|91990|91940|91996.2|91946.2|91980.4|91930.4|77
1643889640000|2022-02-03 12:00:40|91989.9|91939.9|91987.1|91937.1|92002.5|91952.5|91984.8|91934.8|75
1643889650000|2022-02-03 12:00:50|91986.4|91936.4|91993.5|91943.5|92001.6|91951.6|91984.4|91934.4|71
1643889660000|2022-02-03 12:01:00|91993.4|91943.4|92000.1|91950.1|92007.6|91966.1|91977.8|91935.3|77
1643889670000|2022-02-03 12:01:10|91998.1|91948.1|92002.9|91952.9|92004.6|91954.6|91984.7|91934.7|73
1643889680000|2022-02-03 12:01:20|91991.1|91966.1|92001.2|91951.2|92007.4|91967|91988.8|91948.8|71
1643889690000|2022-02-03 12:01:30|92001.5|91951.5|91990.6|91965.6|92002.9|91965.6|91987.4|91946.5|70
1643889700000|2022-02-03 12:01:40|91991.1|91966.1|92004.4|91954.4|92007.1|91974.1|91991.1|91953.3|62
1643889710000|2022-02-03 12:01:50|92004.6|91954.6|91989.8|91964.8|92006.4|91966|91985.2|91949|61
1643889720000|2022-02-03 12:02:00|91990.3|91965.3|91987.8|91962.8|92001.2|91967.8|91984.3|91945.5|68
1643889730000|2022-02-03 12:02:10|91985.9|91960.9|91984.6|91959.6|91996.3|91961.4|91979|91940.4|64
1643889740000|2022-02-03 12:02:20|91985.8|91960.8|91972.2|91947.2|91999.1|91962.9|91971.5|91934.1|70
1643889750000|2022-02-03 12:02:30|91971.7|91946.7|91972.6|91922.6|91981.4|91946.7|91957.3|91919.2|68
1643889760000|2022-02-03 12:02:40|91972.5|91922.5|91971.5|91921.5|91972.5|91936.7|91954.4|91916.4|68
1643889770000|2022-02-03 12:02:50|91972.4|91922.4|91956.3|91931.3|91974.9|91939.1|91955.5|91916.3|69
1643889780000|2022-02-03 12:03:00|91956.8|91931.8|91942.9|91917.9|91965.4|91931.8|91942.9|91909.9|65
1643889790000|2022-02-03 12:03:10|91956.5|91906.5|91923.8|91898.8|91958.5|91921.7|91921.8|91884.2|73
1643889800000|2022-02-03 12:03:20|91923.9|91898.9|91942.7|91892.7|91946.1|91906|91923|91885.8|64
1643889810000|2022-02-03 12:03:30|91946.7|91896.7|91940.2|91915.2|91963.5|91918.7|91935.3|91896.7|71
1643889820000|2022-02-03 12:03:40|91939.2|91914.2|91949.3|91924.3|91949.3|91924.3|91938.9|91913.9|62
1643889830000|2022-02-03 12:03:50|91945.4|91920.4|91938.3|91913.3|91960.1|91923.9|91937.9|91908.7|64
1643889840000|2022-02-03 12:04:00|91937.7|91912.7|91943.1|91893.1|91944.5|91917|91933|91892.3|60
1643889850000|2022-02-03 12:04:10|91943.6|91893.6|91935.5|91910.5|91946.6|91912.7|91929.8|91893.6|64
1643889860000|2022-02-03 12:04:20|91936.1|91911.1|91938.3|91913.3|91952.4|91914.3|91934.1|91899.3|56
1643889870000|2022-02-03 12:04:30|91938.5|91913.5|91935.6|91910.6|91947.3|91914.2|91933.9|91897.3|57
1643889880000|2022-02-03 12:04:40|91935.1|91910.1|91940.8|91915.8|91953.1|91917.2|91935.1|91903.1|51
1643889890000|2022-02-03 12:04:50|91939.2|91914.2|91939.5|91914.5|91941.5|91916.5|91937.4|91912.4|55
1643889900000|2022-02-03 12:05:00|91939.2|91914.2|91929.6|91904.6|91940.9|91915.8|91926.4|91890.9|69
1643889910000|2022-02-03 12:05:10|91929.2|91904.2|91930.8|91905.8|91933.6|91908.6|91925.6|91900.6|63
1643889920000|2022-02-03 12:05:20|91930.6|91905.6|91941.8|91891.8|91944.8|91905.6|91926.6|91890.8|48
1643889930000|2022-02-03 12:05:30|91942.3|91892.3|91939.1|91889.1|91947.5|91909.1|91927.5|91889.1|62
1643889940000|2022-02-03 12:05:40|91938.9|91888.9|91937.5|91912.5|91956.6|91919.2|91926.5|91887.5|63
1643889950000|2022-02-03 12:05:50|91937.2|91912.2|91933.5|91908.5|91941.8|91914.2|91919|91884.7|67
1643889960000|2022-02-03 12:06:00|91934|91909|91983|91933|91983.6|91944.5|91933.8|91902.9|72
1643889970000|2022-02-03 12:06:10|91983.8|91933.8|91980.5|91930.5|91985.2|91935.2|91979.1|91929.1|58
1643889980000|2022-02-03 12:06:20|91980.7|91930.7|91979.6|91929.6|91982.5|91932.5|91977.2|91927.2|57
1643889990000|2022-02-03 12:06:30|91981.8|91931.8|91985.5|91935.5|91996.4|91959|91970.6|91931.8|61
1643890000000|2022-02-03 12:06:40|91985.4|91935.4|91969.8|91944.8|91986.2|91947.2|91967.3|91929.1|52
1643890010000|2022-02-03 12:06:50|91969.6|91944.6|91971.7|91946.7|91980|91950|91962.2|91925.3|51
1643890020000|2022-02-03 12:07:00|91971.5|91946.5|91958.5|91908.5|91984.5|91950|91949.6|91907.9|61
1643890030000|2022-02-03 12:07:10|91958.8|91908.8|91946.6|91896.6|91959.3|91909.3|91944.5|91894.5|60
1643890040000|2022-02-03 12:07:20|91946|91896|91936.6|91886.6|91946|91896|91934.8|91884.8|58
1643890050000|2022-02-03 12:07:30|91936.1|91886.1|91927.4|91902.4|91942.8|91903.3|91926.2|91885.3|59
1643890060000|2022-02-03 12:07:40|91927.2|91902.2|91925.6|91900.6|91942.1|91904.1|91925.4|91890.7|53
1643890070000|2022-02-03 12:07:50|91925|91900|91907.7|91882.7|91928.9|91900|91906.9|91878.9|63
1643890080000|2022-02-03 12:08:00|91907.2|91882.2|91923.3|91898.3|91931.7|91898.3|91904.8|91879.8|69
1643890090000|2022-02-03 12:08:10|91924.6|91899.6|91935.5|91910.5|91945.8|91912.8|91915|91890|64
1643890100000|2022-02-03 12:08:20|91935|91910|91942.1|91917.1|91952.1|91917.1|91934|91894.2|70
1643890110000|2022-02-03 12:08:30|91941.3|91916.3|91937.6|91912.6|91953.4|91916.6|91933.9|91894.7|54
1643890120000|2022-02-03 12:08:40|91937.3|91912.3|91924.7|91899.7|91942.9|91912.3|91923.9|91892.8|53
1643890130000|2022-02-03 12:08:50|91924.6|91899.6|91938.4|91888.4|91938.7|91901|91920.8|91887.1|46
1643890140000|2022-02-03 12:09:00|91938.5|91888.5|91940.6|91915.6|91950.7|91916|91922.2|91888.2|62
1643890150000|2022-02-03 12:09:10|91940.5|91915.5|91937.5|91912.5|91953.6|91918.7|91937.3|91900.5|63
1643890160000|2022-02-03 12:09:20|91937.8|91912.8|91939.2|91914.2|91950.1|91914.2|91934.2|91896.6|43
1643890170000|2022-02-03 12:09:30|91939.1|91914.1|91936.8|91911.8|91953|91915.9|91933.8|91900.3|55
1643890180000|2022-02-03 12:09:40|91935.6|91910.6|91936.7|91911.7|91941.3|91916.3|91935.2|91910.2|52
1643890190000|2022-02-03 12:09:50|91936.5|91911.5|91936.3|91911.3|91952.5|91915.9|91935.7|91898.9|48
1643890200000|2022-02-03 12:10:00|91936|91911|91941.7|91916.7|91944.9|91919.9|91936|91911|60
1643890210000|2022-02-03 12:10:10|91941.8|91916.8|91934.8|91909.8|91953.8|91917|91934.8|91898.5|36
1643890220000|2022-02-03 12:10:20|91934.7|91909.7|91928.1|91903.1|91947.8|91912.3|91928.1|91896.8|51
1643890230000|2022-02-03 12:10:30|91927.7|91902.7|91929.9|91904.9|91931.6|91906.6|91926.8|91901.8|48
1643890240000|2022-02-03 12:10:40|91931|91906|91924.1|91899.1|91931.3|91906.3|91922.9|91897.9|65
1643890250000|2022-02-03 12:10:50|91924.5|91899.5|91925|91900|91925.3|91900.3|91920|91895|51
1643890260000|2022-02-03 12:11:00|91924.9|91899.9|91924.5|91899.5|91929.8|91904.8|91921.8|91896.8|59
1643890270000|2022-02-03 12:11:10|91924.4|91899.4|91925.4|91900.4|91928.4|91903.4|91921.2|91896.2|44
1643890280000|2022-02-03 12:11:20|91925.5|91900.5|91920.5|91895.5|91927.9|91902.9|91920.5|91895.5|51
1643890290000|2022-02-03 12:11:30|91920.6|91895.6|91920.6|91895.6|91924.3|91899.3|91918.9|91893.9|55
1643890300000|2022-02-03 12:11:40|91920.4|91895.4|91924.2|91899.2|91933|91908|91920.4|91895.4|54
1643890310000|2022-02-03 12:11:50|91922.3|91897.3|91931.4|91906.4|91933.7|91906.6|91921.4|91883.7|55
1643890320000|2022-02-03 12:12:00|91932.5|91907.5|91902.8|91877.8|91932.5|91907.5|91902.8|91877.8|69
1643890330000|2022-02-03 12:12:10|91902.1|91877.1|91901.6|91876.6|91904.8|91879.8|91898.1|91873.1|64
1643890340000|2022-02-03 12:12:20|91900.9|91875.9|91912.8|91887.8|91922.9|91888.9|91900.9|91872.3|52
1643890350000|2022-02-03 12:12:30|91912|91887|91917|91892|91917.8|91892.8|91909.1|91884.1|59
1643890360000|2022-02-03 12:12:40|91918|91893|91935.5|91910.5|91939.5|91912.5|91918|91886.6|55
1643890370000|2022-02-03 12:12:50|91935.6|91910.6|91939.2|91914.2|91941.3|91916.3|91935.5|91910.5|56
1643890380000|2022-02-03 12:13:00|91940.3|91915.3|91939.8|91914.8|91942|91917|91938.6|91913.6|56
1643890390000|2022-02-03 12:13:10|91939.9|91914.9|91939.6|91914.6|91941.7|91916.7|91936.4|91911.4|52
1643890400000|2022-02-03 12:13:20|91939.9|91914.9|91927.7|91902.7|91939.9|91914.9|91923.1|91889.3|59
1643890410000|2022-02-03 12:13:30|91927.6|91902.6|91936|91911|91937.5|91912.5|91926.6|91901.6|58
1643890420000|2022-02-03 12:13:40|91935.7|91910.7|91930.5|91905.5|91938.8|91913.8|91930.5|91905.5|64
1643890430000|2022-02-03 12:13:50|91930.6|91905.6|91932.4|91907.4|91933.2|91908.2|91930.3|91905.3|43
1643890440000|2022-02-03 12:14:00|91932.5|91907.5|91931.3|91906.3|91933.5|91908.5|91929.9|91904.9|51
1643890450000|2022-02-03 12:14:10|91930.9|91905.9|91937|91912|91948.6|91913.8|91930.1|91898.6|43
1643890460000|2022-02-03 12:14:20|91935|91910|91930.6|91905.6|91940|91911.5|91919.9|91881.6|66
1643890470000|2022-02-03 12:14:30|91931.1|91906.1|91928.3|91903.3|91944.7|91911.4|91925.6|91889.1|53
1643890480000|2022-02-03 12:14:40|91927.9|91902.9|91932.8|91907.8|91944.4|91909.6|91927.1|91890.2|57
1643890490000|2022-02-03 12:14:50|91931.9|91906.9|91927.3|91902.3|91943.5|91906.9|91923.8|91889.9|52
1643890500000|2022-02-03 12:15:00|91926.4|91901.4|91925.6|91875.6|91945.7|91906.5|91916.8|91875.6|63
1643890510000|2022-02-03 12:15:10|91925.7|91875.7|91908.7|91858.7|91925.8|91885|91895.9|91857.7|56
1643890520000|2022-02-03 12:15:20|91909.3|91859.3|91902.7|91852.7|91910.1|91872.7|91891.1|91852.7|53
1643890530000|2022-02-03 12:15:30|91903.1|91853.1|91885.6|91860.6|91903.1|91867.7|91883.8|91853.1|56
1643890540000|2022-02-03 12:15:40|91884.8|91859.8|91884.6|91859.6|91887.1|91862.1|91884|91859|49
1643890550000|2022-02-03 12:15:50|91884.4|91859.4|91883.7|91858.7|91899|91862.7|91878.2|91845.1|63
1643890560000|2022-02-03 12:16:00|91883.6|91858.6|91894.6|91869.6|91903|91874.2|91882.3|91851.4|67
1643890570000|2022-02-03 12:16:10|91893.7|91868.7|91903.8|91878.8|91912.6|91879.9|91893.7|91862.3|67
1643890580000|2022-02-03 12:16:20|91905.6|91880.6|91907.5|91882.5|91930.1|91893.8|91904.9|91871.9|67
1643890590000|2022-02-03 12:16:30|91906.9|91881.9|91911.3|91886.3|91924.5|91888.7|91906|91874.5|58
1643890600000|2022-02-03 12:16:40|91910.8|91885.8|91910.2|91885.2|91911.8|91886.8|91907.3|91882.3|36
1643890610000|2022-02-03 12:16:50|91908.2|91883.2|91905.6|91880.6|91920.1|91886|91905.6|91869.7|51
1643890620000|2022-02-03 12:17:00|91905.3|91880.3|91910.3|91885.3|91911.8|91886.8|91905|91880|54
1643890630000|2022-02-03 12:17:10|91910.1|91885.1|91911.4|91886.4|91913.2|91888.2|91909.1|91884.1|42
1643890640000|2022-02-03 12:17:20|91911.2|91886.2|91922.3|91872.3|91923|91888.9|91908.6|91871.7|45
1643890650000|2022-02-03 12:17:30|91922.1|91872.1|91920.2|91895.2|91931|91895.2|91909.1|91872.1|43
1643890660000|2022-02-03 12:17:40|91919|91894|91917.2|91892.2|91920.2|91895.2|91916.4|91891.4|42
1643890670000|2022-02-03 12:17:50|91916.6|91891.6|91915.6|91890.6|91919|91894|91910.5|91885.5|59
1643890680000|2022-02-03 12:18:00|91915.4|91890.4|91915.1|91890.1|91918.1|91893.1|91912.6|91887.6|41
1643890690000|2022-02-03 12:18:10|91915|91890|91917.8|91892.8|91919.3|91894.3|91915|91890|45
1643890700000|2022-02-03 12:18:20|91918|91893|91916.2|91891.2|91919.7|91894.7|91915|91890|52
1643890710000|2022-02-03 12:18:30|91916.1|91891.1|91918.5|91893.5|91918.5|91893.5|91915|91890|48
1643890720000|2022-02-03 12:18:40|91918.8|91893.8|91915.5|91890.5|91918.9|91893.9|91915.3|91890.3|50
1643890730000|2022-02-03 12:18:50|91913.9|91888.9|91923.9|91898.9|91924.4|91899.4|91913.3|91888.3|56
1643890740000|2022-02-03 12:19:00|91923.2|91898.2|91927.2|91902.2|91942.9|91905.3|91922.6|91891.8|43
1643890750000|2022-02-03 12:19:10|91929.6|91904.6|91935.5|91910.5|91936.6|91911.6|91928.7|91903.7|54
1643890760000|2022-02-03 12:19:20|91935.7|91910.7|91933.6|91908.6|91937|91912|91929.6|91904.6|39
1643890770000|2022-02-03 12:19:30|91933.3|91908.3|91925|91900|91934.2|91909.2|91925|91900|32
1643890780000|2022-02-03 12:19:40|91924.5|91899.5|91929.5|91904.5|91936|91906.8|91920.2|91885|37
1643890790000|2022-02-03 12:19:50|91931.2|91906.2|91927.3|91902.3|91931.2|91906.2|91926.4|91901.4|42
1643890800000|2022-02-03 12:20:00|91927.4|91902.4|91924.6|91899.6|91929|91904|91920.3|91895.3|48
1643890810000|2022-02-03 12:20:10|91924.5|91899.5|91923.5|91898.5|91929.4|91904.4|91923.5|91898.5|46
1643890820000|2022-02-03 12:20:20|91924.7|91899.7|91919.9|91894.9|91926.1|91901.1|91919.9|91894.9|41
1643890830000|2022-02-03 12:20:30|91919.8|91894.8|91921.5|91896.5|91931.9|91897.5|91916.1|91879.8|27
1643890840000|2022-02-03 12:20:40|91920.6|91895.6|91926.9|91901.9|91928.7|91903.7|91920.6|91895.6|40
1643890850000|2022-02-03 12:20:50|91926.4|91901.4|91926.1|91901.1|91926.7|91901.7|91919.8|91894.8|33
1643890860000|2022-02-03 12:21:00|91925.3|91900.3|91929.5|91904.5|91930.4|91905.4|91925.3|91900.3|50
1643890870000|2022-02-03 12:21:10|91929.4|91904.4|91929|91904|91932.1|91907.1|91928.7|91903.7|30
1643890880000|2022-02-03 12:21:20|91927|91902|91930.1|91905.1|91930.9|91905.9|91925.5|91900.5|33
1643890890000|2022-02-03 12:21:30|91929.7|91904.7|91933.3|91908.3|91934.1|91909.1|91929.7|91904.7|44
1643890900000|2022-02-03 12:21:40|91933.4|91908.4|91922.4|91897.4|91936.3|91908.5|91921.7|91885.4|44
1643890910000|2022-02-03 12:21:50|91934.9|91884.9|91922.6|91897.6|91934.9|91899.3|91921.3|91884.4|36
1643890920000|2022-02-03 12:22:00|91922.5|91897.5|91918.6|91893.6|91923|91898|91917.7|91892.7|41
1643890930000|2022-02-03 12:22:10|91918.7|91893.7|91917.8|91892.8|91919.2|91894.2|91916.6|91891.6|28
1643890940000|2022-02-03 12:22:20|91918.2|91893.2|91925.8|91900.8|91926.6|91901.6|91918|91893|40
1643890950000|2022-02-03 12:22:30|91925.7|91900.7|91935.8|91910.8|91939.2|91914.2|91925.1|91900.1|48
1643890960000|2022-02-03 12:22:40|91936|91911|91940.2|91915.2|91941.9|91916.9|91935.5|91910.5|35
1643890970000|2022-02-03 12:22:50|91942.6|91917.6|91950.8|91925.8|91950.8|91925.8|91942.6|91917.6|50
1643890980000|2022-02-03 12:23:00|91951|91926|91996.1|91946.1|91997.2|91952.1|91949.9|91924.9|52
1643890990000|2022-02-03 12:23:10|91996.6|91946.6|91992.9|91942.9|91999.9|91962.6|91980.9|91941|61
1643891000000|2022-02-03 12:23:20|91993|91943|91993.4|91943.4|91993.4|91952|91974.6|91937.9|50
1643891010000|2022-02-03 12:23:30|91993.2|91943.2|92010.2|91960.2|92010.9|91969.3|91989.6|91942.7|69
1643891020000|2022-02-03 12:23:40|92010.3|91960.3|92001.3|91976.3|92013.3|91977.4|91996.9|91959|65
1643891030000|2022-02-03 12:23:50|92001.1|91976.1|92015.6|91965.6|92015.6|91978.1|91996.8|91965.1|62
1643891040000|2022-02-03 12:24:00|92015.3|91965.3|92002.1|91977.1|92016.2|91980.8|92001.6|91962|64
1643891050000|2022-02-03 12:24:10|92001.4|91976.4|92003.1|91978.1|92019|91982.2|91999.4|91962|58
1643891060000|2022-02-03 12:24:20|92002.2|91977.2|91999.1|91974.1|92003.4|91978.4|91999.1|91974.1|56
1643891070000|2022-02-03 12:24:30|91995.8|91970.8|91996.3|91971.3|91999.4|91974.4|91994.3|91969.3|60
1643891080000|2022-02-03 12:24:40|91996.5|91971.5|91992.8|91967.8|91997.1|91972.1|91991.3|91966.3|53
1643891090000|2022-02-03 12:24:50|91992.5|91967.5|91990.9|91965.9|91995.8|91970.8|91990.4|91965.4|46
1643891100000|2022-02-03 12:25:00|91991.6|91966.6|92004.1|91954.1|92005.2|91967.8|91991.3|91953.3|51
1643891110000|2022-02-03 12:25:10|92004|91954|91992.2|91967.2|92004.5|91967.6|91992|91953.1|37
1643891120000|2022-02-03 12:25:20|91992|91967|91998.8|91948.8|92000.2|91967.2|91987|91948.7|48
1643891130000|2022-02-03 12:25:30|91998.9|91948.9|91989.6|91964.6|92004.2|91967.5|91987.7|91948.9|53
1643891140000|2022-02-03 12:25:40|91987.9|91962.9|91986.1|91961.1|92000.7|91966.6|91985.2|91949.2|46
1643891150000|2022-02-03 12:25:50|91985.8|91960.8|91984.8|91959.8|91987.2|91962.2|91984.7|91959.7|37
1643891160000|2022-02-03 12:26:00|91984.4|91959.4|91981.3|91956.3|91992.9|91961.8|91980.2|91942.9|48
1643891170000|2022-02-03 12:26:10|91981.2|91956.2|91983.9|91958.9|91983.9|91958.9|91979.7|91954.7|42
1643891180000|2022-02-03 12:26:20|91984.1|91959.1|92033.7|91983.7|92033.7|91991.7|91984.1|91947.5|67
1643891190000|2022-02-03 12:26:30|92034|91984|92024.5|91974.5|92034.4|91988.4|92011.8|91973.4|61
1643891200000|2022-02-03 12:26:40|92023.8|91973.8|92008.1|91958.1|92025.4|91987.1|91996|91957.3|62
1643891210000|2022-02-03 12:26:50|92008|91958|92001.5|91951.5|92010.4|91960.4|92001.2|91951.2|61
1643891220000|2022-02-03 12:27:00|92002|91952|91999.5|91949.5|92002.7|91964.1|91987.9|91947.5|57
1643891230000|2022-02-03 12:27:10|91999.2|91949.2|91988.1|91963.1|92005.5|91964.7|91987.4|91948.1|54
1643891240000|2022-02-03 12:27:20|91988.3|91963.3|91982.1|91957.1|91988.4|91963.4|91982|91957|41
1643891250000|2022-02-03 12:27:30|91982.4|91957.4|91979.3|91954.3|91983.5|91958.5|91979.3|91954.3|52
1643891260000|2022-02-03 12:27:40|91979.1|91954.1|91972|91947|91981|91956|91970.4|91945.4|57
1643891270000|2022-02-03 12:27:50|91971.3|91946.3|91971.4|91946.4|91986.6|91951|91970.9|91936.6|47
1643891280000|2022-02-03 12:28:00|91971|91946|91971.2|91946.2|91973.6|91948.6|91969.6|91944.6|44
1643891290000|2022-02-03 12:28:10|91971.9|91946.9|91975.7|91950.7|91976.9|91951.9|91967.5|91942.5|56
1643891300000|2022-02-03 12:28:20|91976.5|91951.5|91975.4|91950.4|91992.2|91954.4|91973.1|91941.3|59
1643891310000|2022-02-03 12:28:30|91975.7|91950.7|91975.5|91950.5|91977.2|91952.2|91975|91950|45
1643891320000|2022-02-03 12:28:40|91975.7|91950.7|91976.2|91951.2|91977.1|91952.1|91973.3|91948.3|31
1643891330000|2022-02-03 12:28:50|91976.1|91951.1|91976|91951|91988.5|91956.3|91975.6|91937.6|51
1643891340000|2022-02-03 12:29:00|91976.1|91951.1|91973.1|91948.1|91976.6|91951.6|91973.1|91948.1|40
1643891350000|2022-02-03 12:29:10|91972.9|91947.9|91970.8|91945.8|91975.1|91950.1|91970.8|91945.8|42
1643891360000|2022-02-03 12:29:20|91970.7|91945.7|91974|91949|91974|91949|91969.6|91944.6|35
1643891370000|2022-02-03 12:29:30|91974.2|91949.2|91961.3|91936.3|91977.7|91949.3|91961.3|91927.1|48
1643891380000|2022-02-03 12:29:40|91961.2|91936.2|91950.4|91925.4|91969.5|91939.4|91950|91918.4|63
1643891390000|2022-02-03 12:29:50|91950.1|91925.1|91955.5|91930.5|91967.4|91930.9|91948.8|91914.9|53
1643891400000|2022-02-03 12:30:00|91954|91929|91969.5|91919.5|91974|91935.3|91953.8|91917.1|59
1643891410000|2022-02-03 12:30:10|91969.2|91919.2|91953.5|91928.5|91969.5|91932.9|91950.7|91915.7|56
1643891420000|2022-02-03 12:30:20|91954.2|91929.2|91956.4|91931.4|91957.5|91932.5|91952.9|91927.9|41
1643891430000|2022-02-03 12:30:30|91957.4|91932.4|91962.6|91937.6|91973.7|91940|91955.8|91923.7|46
1643891440000|2022-02-03 12:30:40|91959.5|91934.5|91953.6|91928.6|91970.3|91935.1|91951.7|91915.7|46
1643891450000|2022-02-03 12:30:50|91953.3|91928.3|91954.1|91929.1|91954.2|91929.2|91952.3|91927.3|42
1643891460000|2022-02-03 12:31:00|91954.2|91929.2|91944.5|91919.5|91955.1|91930.1|91943.9|91918.9|48
1643891470000|2022-02-03 12:31:10|91941.9|91916.9|91947.4|91922.4|91948.2|91923.2|91941.9|91916.9|42
1643891480000|2022-02-03 12:31:20|91946.8|91921.8|91948.3|91923.3|91950|91925|91946.8|91921.8|31
1643891490000|2022-02-03 12:31:30|91947.8|91922.8|91940.4|91915.4|91952.8|91922.8|91937.8|91899.6|51
1643891500000|2022-02-03 12:31:40|91940.7|91915.7|91936.9|91911.9|91941.7|91916.7|91935.7|91910.7|44
1643891510000|2022-02-03 12:31:50|91937.2|91912.2|91957|91932|91973|91935.3|91936.3|91911.3|66
1643891520000|2022-02-03 12:32:00|91969.7|91919.7|91977.3|91952.3|91982.9|91952.3|91953.7|91919.6|61
1643891530000|2022-02-03 12:32:10|91977.2|91952.2|91995.6|91945.6|91998.2|91960.7|91976.8|91939.8|65
1643891540000|2022-02-03 12:32:20|91997.9|91947.9|92019.4|91969.4|92019.6|91986.3|91989|91947.9|60
1643891550000|2022-02-03 12:32:30|92005.9|91980.9|92009.3|91959.3|92017.5|91980.9|91999.7|91958.8|54
1643891560000|2022-02-03 12:32:40|92006.7|91956.7|91974.9|91949.9|92006.7|91967.2|91973.7|91938.1|61
1643891570000|2022-02-03 12:32:50|91974.5|91949.5|91977.5|91952.5|91989.2|91954|91974.1|91935.4|61
1643891580000|2022-02-03 12:33:00|91977.8|91952.8|92008.2|91983.2|92021.2|91984.1|91977.8|91952.8|71
1643891590000|2022-02-03 12:33:10|92007.1|91982.1|92010.3|91985.3|92013.5|91988.5|92006.1|91981.1|50
1643891600000|2022-02-03 12:33:20|92011.2|91986.2|92003.2|91978.2|92021.7|91986.2|92001.3|91969.2|45
1643891610000|2022-02-03 12:33:30|92003|91978|92019.4|91969.4|92020|91982.9|92002.4|91969.2|41
1643891620000|2022-02-03 12:33:40|92019.6|91969.6|92005.9|91980.9|92020.4|91981.2|92005.7|91968|43
1643891630000|2022-02-03 12:33:50|92007|91982|92001.1|91976.1|92007|91982|92001|91976|49
1643891640000|2022-02-03 12:34:00|92001.5|91976.5|91994.1|91969.1|92001.5|91976.5|91992.4|91967.4|54
1643891650000|2022-02-03 12:34:10|91994.6|91969.6|92000.8|91975.8|92003|91978|91994.2|91969.2|46
1643891660000|2022-02-03 12:34:20|92000.5|91975.5|91991.9|91966.9|92000.5|91975.5|91985.9|91960.9|64
1643891670000|2022-02-03 12:34:30|91991.6|91966.6|91992.8|91967.8|91992.8|91967.8|91988.2|91963.2|27
1643891680000|2022-02-03 12:34:40|91991.9|91966.9|92001.5|91976.5|92013.8|91978|91990|91963.8|62
1643891690000|2022-02-03 12:34:50|92001.2|91976.2|91998.1|91973.1|92001.6|91976.6|91979.8|91944.2|52
1643891700000|2022-02-03 12:35:00|91999.2|91974.2|91979.3|91954.3|92002.3|91977.3|91979.3|91954.3|53
1643891710000|2022-02-03 12:35:10|91978.7|91953.7|92003.8|91953.8|92003.8|91962.1|91978.1|91940.3|40
1643891720000|2022-02-03 12:35:20|92004.3|91954.3|91990.2|91965.2|92005.3|91968.2|91988.7|91952.1|65
1643891730000|2022-02-03 12:35:30|91989.1|91964.1|91989.1|91964.1|91993|91968|91988.9|91963.9|58
1643891740000|2022-02-03 12:35:40|91989|91964|91997|91972|92009.9|91973.9|91989|91951.5|37
1643891750000|2022-02-03 12:35:50|91997.7|91972.7|91992.9|91967.9|92019.5|91982.3|91982.1|91957.1|64
1643891760000|2022-02-03 12:36:00|91992.7|91967.7|91982.4|91957.4|91996|91968.2|91981.2|91943.1|65
1643891770000|2022-02-03 12:36:10|91984|91959|91984.9|91959.9|91987.6|91962.6|91981.4|91956.4|64
1643891780000|2022-02-03 12:36:20|91984.6|91959.6|91992.6|91942.6|91994.9|91961.2|91979.3|91942.6|46
1643891790000|2022-02-03 12:36:30|91992|91942|91971.9|91946.9|91992.4|91951.7|91971.9|91938.2|49
1643891800000|2022-02-03 12:36:40|91971.7|91946.7|91984.1|91934.1|91984.1|91947.2|91970.9|91933.4|22
1643891810000|2022-02-03 12:36:50|91984.3|91934.3|91974.5|91949.5|91989.1|91953.1|91974|91933.4|43
1643891820000|2022-02-03 12:37:00|91971.9|91946.9|91989.6|91939.6|91989.6|91953|91971.7|91933.6|52
1643891830000|2022-02-03 12:37:10|91988.5|91938.5|91989.3|91939.3|91990.3|91952.7|91975.6|91937.3|54
1643891840000|2022-02-03 12:37:20|91990.4|91940.4|91997.8|91947.8|91997.8|91960.9|91979.3|91940.4|55
1643891850000|2022-02-03 12:37:30|91985.9|91960.9|91989.8|91964.8|91991.3|91966.3|91985.6|91960.6|52
1643891860000|2022-02-03 12:37:40|91989.9|91964.9|91995.4|91970.4|92008.1|91970.5|91989.8|91952.4|45
1643891870000|2022-02-03 12:37:50|91995.2|91970.2|91994.6|91969.6|92007.9|91970.2|91991.9|91953.9|39
1643891880000|2022-02-03 12:38:00|91994.4|91969.4|91989.2|91964.2|92003|91976.2|91977.9|91947.6|63
1643891890000|2022-02-03 12:38:10|91988.6|91963.6|91997|91972|91998.1|91973.1|91988.1|91963.1|53
1643891900000|2022-02-03 12:38:20|91998.6|91973.6|92001.4|91976.4|92002.4|91977.4|91996.9|91971.9|50
1643891910000|2022-02-03 12:38:30|92001.8|91976.8|92001.4|91976.4|92002|91977|91999.4|91974.4|48
1643891920000|2022-02-03 12:38:40|92000.9|91975.9|92022.5|91972.5|92023.2|91983.3|92000.9|91971.3|48
1643891930000|2022-02-03 12:38:50|92022.6|91972.6|92010.2|91985.2|92023.1|91985.2|92007|91971.3|42
1643891940000|2022-02-03 12:39:00|92010.3|91985.3|92008.4|91983.4|92010.9|91985.9|92008.4|91983.4|38
1643891950000|2022-02-03 12:39:10|92009.6|91984.6|92002|91977|92013.4|91984.6|92001.8|91963.4|48
1643891960000|2022-02-03 12:39:20|92001.2|91976.2|91999|91974|92012.6|91978.5|91998.1|91960.4|56
1643891970000|2022-02-03 12:39:30|91998.6|91973.6|91996.7|91971.7|92000.5|91975.5|91996.7|91971.7|46
1643891980000|2022-02-03 12:39:40|91997.2|91972.2|92009|91959|92010.7|91972.2|91997.2|91957.2|39
1643891990000|2022-02-03 12:39:50|92009.3|91959.3|91994.8|91969.8|92010.2|91971.3|91994.1|91959.3|23
1643892000000|2022-02-03 12:40:00|91995|91970|91987.6|91937.6|92002.6|91973.3|91987.4|91937.4|50
1643892010000|2022-02-03 12:40:10|91987.1|91937.1|91995.8|91945.8|91996.9|91946.9|91983.3|91933.3|62
1643892020000|2022-02-03 12:40:20|91996.5|91946.5|92006|91956|92008.6|91958.6|91995.6|91945.6|53
1643892030000|2022-02-03 12:40:30|92007.4|91957.4|91986.8|91936.8|92011.3|91961.3|91986.8|91936.8|64
1643892040000|2022-02-03 12:40:40|91985.6|91935.6|91995.2|91945.2|91995.2|91956.9|91973.9|91925.4|63
1643892050000|2022-02-03 12:40:50|91985|91960|91989.8|91939.8|91995.6|91960|91977.2|91936.9|54
1643892060000|2022-02-03 12:41:00|91990.3|91940.3|91984.4|91959.4|92000.6|91961.9|91981.7|91940.3|58
1643892070000|2022-02-03 12:41:10|91984.9|91959.9|91982.5|91957.5|91998.3|91963.9|91982.5|91944.9|54
1643892080000|2022-02-03 12:41:20|91982.3|91957.3|91978.7|91953.7|91995.3|91961.5|91978.6|91941.5|61
1643892090000|2022-02-03 12:41:30|91988.1|91938.1|91993.3|91943.3|91994.8|91944.8|91984.1|91934.1|66
1643892100000|2022-02-03 12:41:40|91993.2|91943.2|91989|91939|91995|91945|91988.9|91938.9|50
1643892110000|2022-02-03 12:41:50|91989.5|91939.5|91968.7|91918.7|91993.5|91946.8|91966.9|91916.9|51
1643892120000|2022-02-03 12:42:00|91968.6|91918.6|91965|91915|91971.7|91921.7|91962.7|91912.7|67
1643892130000|2022-02-03 12:42:10|91964.4|91914.4|91963.3|91913.3|91968.4|91918.4|91952.1|91902.1|70
1643892140000|2022-02-03 12:42:20|91962.8|91912.8|91966.4|91916.4|91968.5|91918.5|91954.7|91904.7|67
1643892150000|2022-02-03 12:42:30|91966.6|91916.6|91964|91914|91967.8|91917.8|91963|91913|55
1643892160000|2022-02-03 12:42:40|91964.2|91914.2|91964.7|91914.7|91967.5|91917.5|91961.6|91911.6|54
1643892170000|2022-02-03 12:42:50|91964.6|91914.6|91964.2|91914.2|91967.2|91917.2|91962.4|91912.4|59
1643892180000|2022-02-03 12:43:00|91964.1|91914.1|91956.4|91906.4|91964.8|91914.8|91952.1|91902.1|61
1643892190000|2022-02-03 12:43:10|91957.4|91907.4|91965.4|91915.4|91969.2|91919.2|91957.4|91907.4|63
1643892200000|2022-02-03 12:43:20|91965.6|91915.6|91966.5|91916.5|91968.2|91918.2|91962.5|91912.5|46
1643892210000|2022-02-03 12:43:30|91967.4|91917.4|91960.3|91910.3|91967.5|91917.5|91953.5|91903.5|48
1643892220000|2022-02-03 12:43:40|91959.5|91909.5|91945|91895|91960.1|91910.1|91942.8|91892.8|62
1643892230000|2022-02-03 12:43:50|91945.1|91895.1|91946|91896|91952.1|91902.1|91944.4|91894.4|55
1643892240000|2022-02-03 12:44:00|91945.2|91895.2|91920.6|91870.6|91948.1|91898.1|91920.6|91870.6|64
1643892250000|2022-02-03 12:44:10|91921.3|91871.3|91920.1|91870.1|91973.2|91880.8|91914.7|91861.1|72
1643892260000|2022-02-03 12:44:20|91919.8|91869.8|91907.2|91857.2|91930.7|91880.7|91906.3|91856.3|75
1643892270000|2022-02-03 12:44:30|91906.6|91856.6|91927.5|91877.5|91937.4|91887.4|91906.6|91856.6|75
1643892280000|2022-02-03 12:44:40|91925.3|91875.3|91933.9|91883.9|91954.9|91891.1|91919.1|91860|74
1643892290000|2022-02-03 12:44:50|91971.5|91875.3|91977.2|91861.2|91980.7|91891.1|91937.9|91861.2|67
1643892300000|2022-02-03 12:45:00|91968.8|91865.3|91943.8|91854|91982.2|91866.2|91934.2|91851.8|76
1643892310000|2022-02-03 12:45:10|91944.2|91853.6|91933|91883|91947|91883|91933|91848.1|69
1643892320000|2022-02-03 12:45:20|91933.5|91883.5|91944.3|91894.3|91947.7|91897.7|91933.5|91871.9|74
1643892330000|2022-02-03 12:45:30|91944|91894|92013.5|91963.5|92040.3|91978.8|91944|91894|80
1643892340000|2022-02-03 12:45:40|92010.4|91960.4|91998.3|91948.3|92012.3|91962.3|91993|91943|76
1643892350000|2022-02-03 12:45:50|91995.3|91945.3|91958.5|91908.5|92012.2|91962.2|91944.1|91894.1|72
1643892360000|2022-02-03 12:46:00|91962.8|91912.8|91999.7|91949.7|92000.8|91950.8|91960.5|91910.5|77
1643892370000|2022-02-03 12:46:10|91999.2|91949.2|92064.1|92014.1|92064.1|92014.1|91991.8|91941.8|79
1643892380000|2022-02-03 12:46:20|92064|92014|92052.4|92002.4|92091|92041|92037.5|91987.5|77
1643892390000|2022-02-03 12:46:30|92053.1|92003.1|92066.7|92016.7|92076.1|92026.1|92053.1|92003.1|78
1643892400000|2022-02-03 12:46:40|92067|92017|92072|92022|92079.2|92029.2|92048.8|91998.8|75
1643892410000|2022-02-03 12:46:50|92072.5|92022.5|92073.4|92023.4|92098.7|92048.7|92070.8|92020.8|78
1643892420000|2022-02-03 12:47:00|92074.6|92024.6|92100.3|92050.3|92103.4|92053.4|92061.2|92011.2|80
1643892430000|2022-02-03 12:47:10|92093.4|92043.4|92066.2|92016.2|92097.2|92047.2|92058|92008|77
1643892440000|2022-02-03 12:47:20|92067|92017|92060|92010|92076.2|92026.2|92057.9|92007.9|73
1643892450000|2022-02-03 12:47:30|92060.1|92010.1|92050.2|92000.2|92063.1|92013.1|92047.2|91997.2|68
1643892460000|2022-02-03 12:47:40|92050.8|92000.8|92036.3|91986.3|92051.9|92001.9|92036.3|91986.3|72
1643892470000|2022-02-03 12:47:50|92036.5|91986.5|92033.1|91983.1|92040.9|91990.9|92021.9|91971.9|71
1643892480000|2022-02-03 12:48:00|92034.1|91984.1|92001.6|91951.6|92034.1|91984.1|91993|91943|75
1643892490000|2022-02-03 12:48:10|92004.2|91954.2|91997.2|91947.2|92010.6|91960.6|91995|91945|71
1643892500000|2022-02-03 12:48:20|91996.7|91946.7|91992.3|91942.3|92000.8|91950.8|91991.8|91941.8|69
1643892510000|2022-02-03 12:48:30|91993.1|91943.1|91979.9|91929.9|91993.9|91943.9|91979.4|91929.4|65
1643892520000|2022-02-03 12:48:40|91979.7|91929.7|91981.1|91931.1|91983.5|91933.5|91975.1|91925.1|61
1643892530000|2022-02-03 12:48:50|91981.7|91931.7|91983.9|91933.9|91985.2|91935.2|91969.2|91919.2|73
1643892540000|2022-02-03 12:49:00|91984.1|91934.1|91986.5|91936.5|91995.1|91945.1|91983.3|91933.3|68
1643892550000|2022-02-03 12:49:10|91985.9|91935.9|92005.6|91955.6|92006|91956|91985.9|91935.9|64
1643892560000|2022-02-03 12:49:20|92005.7|91955.7|92018|91968|92020.1|91970.1|92005.7|91955.7|67
1643892570000|2022-02-03 12:49:30|92021.3|91971.3|92040|91990|92042.4|91992.4|92018.9|91968.9|67
1643892580000|2022-02-03 12:49:40|92039.6|91989.6|92038.4|91988.4|92045.2|91995.2|92026.1|91976.1|73
1643892590000|2022-02-03 12:49:50|92038|91988|92038.5|91988.5|92045.5|91995.5|92036.6|91986.6|68
1643892600000|2022-02-03 12:50:00|92038.7|91988.7|92007.5|91957.5|92040.3|91990.3|92001.8|91951.8|74
1643892610000|2022-02-03 12:50:10|92007.3|91957.3|92019.9|91969.9|92026.5|91976.5|92007.3|91957.3|72
1643892620000|2022-02-03 12:50:20|92020.7|91970.7|91993.1|91968.1|92021.2|91976.4|91993.1|91957|63
1643892630000|2022-02-03 12:50:30|91992.7|91967.7|92014.1|91964.1|92014.1|91973.7|91989.2|91953.3|64
1643892640000|2022-02-03 12:50:40|92014|91964|92014.3|91964.3|92017.6|91978.4|91995.8|91960.9|53
1643892650000|2022-02-03 12:50:50|92014.5|91964.5|92012|91962|92021|91982.1|91999.9|91962|58
1643892660000|2022-02-03 12:51:00|92013.2|91963.2|91990.7|91965.7|92020.8|91982.9|91984|91948|69
1643892670000|2022-02-03 12:51:10|91990.8|91965.8|91993.2|91968.2|92013.7|91975.6|91989.3|91950|65
1643892680000|2022-02-03 12:51:20|91991.7|91966.7|92025.2|91975.2|92025.2|91980.6|91991.7|91955.4|55
1643892690000|2022-02-03 12:51:30|92010.2|91985.2|92003.2|91978.2|92030.3|91990.8|91999.9|91962.6|67
1643892700000|2022-02-03 12:51:40|92005.2|91980.2|92014.3|91964.3|92025.2|91985.8|92004.6|91960.5|66
1643892710000|2022-02-03 12:51:50|92014.4|91964.4|92014.9|91964.9|92017.8|91982.3|91993.7|91956.5|65
1643892720000|2022-02-03 12:52:00|92013.3|91963.3|92007|91982|92018.5|91982.3|91998.5|91960.8|66
1643892730000|2022-02-03 12:52:10|92020.3|91970.3|92010.5|91960.5|92026.4|91988.4|92000.3|91960.5|58
1643892740000|2022-02-03 12:52:20|92010.4|91960.4|92004.5|91979.5|92019.4|91981.5|91996.6|91959.5|57
1643892750000|2022-02-03 12:52:30|92003.7|91978.7|92016.5|91966.5|92017.8|91979.5|91993.6|91957|62
1643892760000|2022-02-03 12:52:40|92017|91967|92003.2|91978.2|92018.3|91981.3|91989.7|91954.8|66
1643892770000|2022-02-03 12:52:50|92003|91978|92008.2|91958.2|92013.1|91978|91992.3|91954.4|69
1643892780000|2022-02-03 12:53:00|92008.4|91958.4|91989|91939|92009.3|91962.3|91973.5|91935.4|65
1643892790000|2022-02-03 12:53:10|91989.1|91939.1|92010.8|91960.8|92016|91966|91988.9|91938.9|65
1643892800000|2022-02-03 12:53:20|92010.3|91960.3|91995.9|91945.9|92013.1|91974.6|91983.9|91945.9|64
1643892810000|2022-02-03 12:53:30|91998.4|91948.4|91984.7|91934.7|92000.3|91950.3|91983.5|91933.5|64
1643892820000|2022-02-03 12:53:40|91984.8|91934.8|91980.2|91930.2|91987.5|91946.9|91970.3|91930.1|61
1643892830000|2022-02-03 12:53:50|91978.7|91928.7|91992.3|91942.3|91992.4|91947.6|91972.4|91928.4|61
1643892840000|2022-02-03 12:54:00|91994.8|91944.8|92004|91954|92005.3|91959.6|91984.6|91944.8|70
1643892850000|2022-02-03 12:54:10|92003.8|91953.8|91995.8|91945.8|92005|91959.1|91984.1|91945.8|63
1643892860000|2022-02-03 12:54:20|91995.6|91945.6|91976.1|91926.1|91997.2|91947.2|91963.7|91925.2|67
1643892870000|2022-02-03 12:54:30|91976.2|91926.2|91954.8|91929.8|91976.9|91933.9|91952.1|91914.8|59
1643892880000|2022-02-03 12:54:40|91953.9|91928.9|91971.9|91921.9|91976.2|91935.6|91953.9|91916.6|52
1643892890000|2022-02-03 12:54:50|91970.8|91920.8|91967|91917|91972.7|91922.7|91965.7|91915.7|61
1643892900000|2022-02-03 12:55:00|91967.6|91917.6|91961.6|91911.6|91976|91926|91961.6|91911.6|69
1643892910000|2022-02-03 12:55:10|91961.2|91911.2|91954.7|91904.7|91964.3|91916.5|91941.5|91899.2|70
1643892920000|2022-02-03 12:55:20|91955.1|91905.1|91946.5|91896.5|91955.3|91905.3|91946.1|91896.1|63
1643892930000|2022-02-03 12:55:30|91946.2|91896.2|91935.4|91885.4|91948|91904.5|91929.5|91885.2|64
1643892940000|2022-02-03 12:55:40|91935.2|91885.2|91924.5|91874.5|91936.3|91886.3|91924.1|91874.1|67
1643892950000|2022-02-03 12:55:50|91924.4|91874.4|91937.1|91887.1|91942.1|91892.1|91923.4|91873.4|72
1643892960000|2022-02-03 12:56:00|91937.7|91887.7|91950.1|91900.1|91950.1|91900.1|91933.8|91883.8|72
1643892970000|2022-02-03 12:56:10|91949.1|91899.1|91975.1|91925.1|91979.2|91929.2|91949.1|91899.1|68
1643892980000|2022-02-03 12:56:20|91975|91925|91974.4|91924.4|91975.5|91934.1|91959|91916.8|68
1643892990000|2022-02-03 12:56:30|91974.7|91924.7|91981.5|91931.5|91982.1|91942.7|91964.8|91920.9|50
1643893000000|2022-02-03 12:56:40|91981.7|91931.7|91969.2|91919.2|91982.1|91936.9|91955.6|91918.1|54
1643893010000|2022-02-03 12:56:50|91969.4|91919.4|91949.5|91924.5|91969.4|91928.8|91947.9|91911.4|64
1643893020000|2022-02-03 12:57:00|91965|91915|91966.7|91916.7|91969.9|91933.5|91949.3|91911.4|65
1643893030000|2022-02-03 12:57:10|91966.5|91916.5|91951|91901|91969.2|91925.8|91950.8|91901|64
1643893040000|2022-02-03 12:57:20|91950.8|91900.8|91934.8|91884.8|91951.2|91911.6|91934.4|91884.4|69
1643893050000|2022-02-03 12:57:30|91935.1|91885.1|91926.3|91876.3|91935.1|91885.1|91913.5|91863.5|70
1643893060000|2022-02-03 12:57:40|91925.4|91875.4|91910.9|91860.9|91926.7|91882.5|91907.5|91860.7|61
1643893070000|2022-02-03 12:57:50|91910.2|91860.2|91903|91853|91914.5|91864.5|91902.1|91852.1|70
1643893080000|2022-02-03 12:58:00|91904.4|91854.4|91924.5|91874.5|91924.5|91874.5|91896.3|91853.4|71
1643893090000|2022-02-03 12:58:10|91925.7|91875.7|91938.9|91888.9|91942.7|91905.1|91918.8|91875.4|70
1643893100000|2022-02-03 12:58:20|91937.8|91887.8|91944.6|91894.6|91944.6|91894.6|91934.3|91884.3|60
1643893110000|2022-02-03 12:58:30|91943.1|91893.1|91947.8|91897.8|91950|91900|91939.5|91889.5|62
1643893120000|2022-02-03 12:58:40|91947.7|91897.7|91942.7|91892.7|91949.2|91899.2|91942.7|91892.7|47
1643893130000|2022-02-03 12:58:50|91943.4|91893.4|91934.2|91884.2|91945.6|91899.5|91923.6|91881.5|59
1643893140000|2022-02-03 12:59:00|91934.7|91884.7|91931.6|91881.6|91940.8|91902.5|91922.7|91881.6|63
1643893150000|2022-02-03 12:59:10|91930.9|91880.9|91911.4|91861.4|91932.1|91882.1|91903.2|91853.2|66
1643893160000|2022-02-03 12:59:20|91911.5|91861.5|91915.1|91865.1|91917|91867|91910.2|91860.2|66
1643893170000|2022-02-03 12:59:30|91915.5|91865.5|91914.1|91864.1|91921.6|91871.6|91912.8|91862.8|68
1643893180000|2022-02-03 12:59:40|91914.2|91864.2|91918.9|91868.9|91924.4|91874.4|91914|91864|59
1643893190000|2022-02-03 12:59:50|91919|91869|91924.4|91874.4|91924.4|91874.4|91915|91865|64
1643893200000|2022-02-03 13:00:00|91911.8|91886.8|91933.7|91883.7|91934.4|91895.7|91911.4|91872.5|72
1643893210000|2022-02-03 13:00:10|91934.1|91884.1|91930.4|91880.4|91938.8|91899.5|91921.2|91880.4|71
1643893220000|2022-02-03 13:00:20|91929.7|91879.7|91927.1|91877.1|91931.9|91881.9|91924|91874|63
1643893230000|2022-02-03 13:00:30|91927.4|91877.4|91950|91900|91950.2|91900.2|91927|91877|74
1643893240000|2022-02-03 13:00:40|91950.1|91900.1|91963.4|91913.4|91964|91916.9|91941.9|91900.1|73
1643893250000|2022-02-03 13:00:50|91963.5|91913.5|91949.8|91899.8|91963.9|91913.9|91948.6|91898.6|71
1643893260000|2022-02-03 13:01:00|91949.6|91899.6|91962|91912|91962.2|91912.2|91940.1|91890.1|70
1643893270000|2022-02-03 13:01:10|91960.3|91910.3|91966.6|91916.6|91971|91930|91954.4|91909.6|63
1643893280000|2022-02-03 13:01:20|91965.3|91915.3|91973.1|91923.1|91973.6|91935.1|91960.1|91912.3|59
1643893290000|2022-02-03 13:01:30|91974.2|91924.2|91961.9|91911.9|91974.2|91926.6|91948.1|91909|64
1643893300000|2022-02-03 13:01:40|91961.8|91911.8|91963.4|91913.4|91963.4|91926.3|91948.2|91908.9|59
1643893310000|2022-02-03 13:01:50|91965.5|91915.5|91973.1|91923.1|91978.7|91940.1|91958.1|91915.5|65
1643893320000|2022-02-03 13:02:00|91972.5|91922.5|91974.1|91924.1|91977.3|91927.3|91971.2|91921.2|50
1643893330000|2022-02-03 13:02:10|91974.3|91924.3|91965.5|91915.5|91974.3|91929.1|91954.1|91911.5|61
1643893340000|2022-02-03 13:02:20|91965.1|91915.1|91982.7|91932.7|91983.5|91933.5|91952.9|91913.6|64
1643893350000|2022-02-03 13:02:30|91981|91931|91971|91946|91984.6|91947.4|91971|91926.8|68
1643893360000|2022-02-03 13:02:40|91981.2|91931.2|91974.1|91924.1|91983.6|91935.3|91960.3|91919.9|65
1643893370000|2022-02-03 13:02:50|91974.2|91924.2|91974.8|91924.8|91980.3|91943.7|91965|91919|64
1643893380000|2022-02-03 13:03:00|91972.2|91922.2|91961.6|91911.6|91975.2|91936.6|91950.8|91911.6|66
1643893390000|2022-02-03 13:03:10|91952.5|91927.5|91968.9|91943.9|91982.6|91945.2|91951.5|91913.9|59
1643893400000|2022-02-03 13:03:20|91969.1|91944.1|91982.2|91932.2|91987.8|91947.1|91968.1|91930.2|62
1643893410000|2022-02-03 13:03:30|91981.7|91931.7|91988.1|91938.1|91992.6|91956.3|91975.3|91931.4|66
1643893420000|2022-02-03 13:03:40|91988.8|91938.8|91992.6|91942.6|91993.1|91948.7|91973.7|91930.2|71
1643893430000|2022-02-03 13:03:50|91981.1|91956.1|92015.3|91965.3|92024.7|91978.1|91981.1|91944.5|69
1643893440000|2022-02-03 13:04:00|92015.2|91965.2|92011.1|91961.1|92015.2|91969|91985.6|91935.6|73
1643893450000|2022-02-03 13:04:10|92013.5|91963.5|92018|91968|92021.3|91971.3|92013.5|91963.5|68
1643893460000|2022-02-03 13:04:20|92020|91970|92021.7|91971.7|92022.7|91983.3|92004.9|91964.2|65
1643893470000|2022-02-03 13:04:30|92020.9|91970.9|92026.3|91976.3|92027|91991.3|92011.2|91968.6|62
1643893480000|2022-02-03 13:04:40|92026.2|91976.2|92006|91956|92026.2|91976.2|92005.9|91955.9|73
1643893490000|2022-02-03 13:04:50|92005.9|91955.9|91972.9|91922.9|92005.9|91963.9|91971.1|91921.1|76
1643893500000|2022-02-03 13:05:00|91973|91923|91975.6|91925.6|91981.3|91931.3|91973|91923|72
1643893510000|2022-02-03 13:05:10|91975.3|91925.3|91970.4|91920.4|91976.2|91926.2|91969.1|91919.1|65
1643893520000|2022-02-03 13:05:20|91971.4|91921.4|91946.9|91896.9|91971.4|91929.9|91936.6|91895.7|74
1643893530000|2022-02-03 13:05:30|91947.4|91897.4|91954.7|91904.7|91956.6|91913.5|91933.2|91895.6|66
1643893540000|2022-02-03 13:05:40|91956|91906|91971.6|91921.6|91973.7|91934.8|91956|91906|69
1643893550000|2022-02-03 13:05:50|91970.1|91920.1|91958.6|91933.6|91978.3|91934.8|91956.2|91917.7|65
1643893560000|2022-02-03 13:06:00|91959.1|91934.1|91986.2|91936.2|91987.2|91937.2|91959.1|91923.4|66
1643893570000|2022-02-03 13:06:10|91987.7|91937.7|91987.8|91937.8|91989.5|91939.5|91983.9|91933.9|58
1643893580000|2022-02-03 13:06:20|91988.6|91938.6|92003.2|91953.2|92003.6|91953.6|91987.9|91937.9|65
1643893590000|2022-02-03 13:06:30|92002.7|91952.7|92006|91956|92008.7|91958.7|92002.2|91952.2|58
1643893600000|2022-02-03 13:06:40|92004.4|91954.4|92008.4|91958.4|92015|91965|92004.2|91954.2|64
1643893610000|2022-02-03 13:06:50|92007.7|91957.7|92018.1|91968.1|92019.9|91979.4|92002.7|91957.7|58
1643893620000|2022-02-03 13:07:00|92018.4|91968.4|92018.8|91993.8|92031.5|91995.7|92011.7|91967.2|57
1643893630000|2022-02-03 13:07:10|92019.3|91994.3|92045.2|91995.2|92046.7|92009.2|92019.3|91979.9|54
1643893640000|2022-02-03 13:07:20|92044.9|91994.9|92037.5|92012.5|92049.2|92012.5|92031.5|91991.4|34
1643893650000|2022-02-03 13:07:30|92036.8|92011.8|92056.8|92006.8|92057.5|92013|92036|91997.3|57
1643893660000|2022-02-03 13:07:40|92059.3|92009.3|92053.7|92003.7|92061.5|92022.3|92047.2|92003.7|60
1643893670000|2022-02-03 13:07:50|92053.6|92003.6|92032.3|92007.3|92053.6|92011.9|92031.8|91992.5|67
1643893680000|2022-02-03 13:08:00|92033.1|92008.1|92038|91988|92051|92012.7|92032.1|91988|75
1643893690000|2022-02-03 13:08:10|92040.1|91990.1|92057.3|92007.3|92057.3|92007.3|92040.1|91990.1|65
1643893700000|2022-02-03 13:08:20|92056.8|92006.8|92059.3|92009.3|92062.3|92025.5|92041.2|92005.9|59
1643893710000|2022-02-03 13:08:30|92058.6|92008.6|92058|92008|92059.9|92020.5|92040.6|92000.9|55
1643893720000|2022-02-03 13:08:40|92057.8|92007.8|92084.9|92034.9|92092.2|92053.4|92057.5|92007.5|63
1643893730000|2022-02-03 13:08:50|92085.3|92035.3|92050.5|92025.5|92085.4|92035.4|92047.7|92006.2|60
1643893740000|2022-02-03 13:09:00|92050.8|92025.8|92026.6|91976.6|92056.8|92025.8|92026.6|91976.6|69
1643893750000|2022-02-03 13:09:10|92026.8|91976.8|92020.3|91970.3|92028.1|91978.1|92019.8|91969.8|57
1643893760000|2022-02-03 13:09:20|92021.8|91971.8|92016.4|91966.4|92026.5|91979.4|92000.7|91964.3|62
1643893770000|2022-02-03 13:09:30|92015.9|91965.9|92015.6|91965.6|92020.9|91980.7|92003.6|91960.5|63
1643893780000|2022-02-03 13:09:40|92001.3|91976.3|92019.7|91969.7|92025.1|91984|92001.3|91963.2|55
1643893790000|2022-02-03 13:09:50|92020.6|91970.6|91998.6|91948.6|92021.7|91971.7|91996.2|91946.2|75
1643893800000|2022-02-03 13:10:00|91998.2|91948.2|92030.9|91980.9|92032|91982|91997|91947|68
1643893810000|2022-02-03 13:10:10|92031.9|91981.9|92033.9|91983.9|92035.9|91985.9|92030.1|91980.1|64
1643893820000|2022-02-03 13:10:20|92035|91985|92041.7|91991.7|92042.4|91992.4|92033.9|91983.9|57
1643893830000|2022-02-03 13:10:30|92041.2|91991.2|92043.7|91993.7|92046.1|91996.1|92039.7|91989.7|60
1643893840000|2022-02-03 13:10:40|92043.8|91993.8|92041.1|91991.1|92049.7|91999.7|92039.5|91989.5|70
1643893850000|2022-02-03 13:10:50|92039.5|91989.5|92033.5|91983.5|92043.6|91993.6|92033.5|91983.5|72
1643893860000|2022-02-03 13:11:00|92030.9|91980.9|92002.3|91977.3|92032.2|91988.6|92002.1|91964.6|74
1643893870000|2022-02-03 13:11:10|92015.1|91965.1|92005.5|91955.5|92018.8|91976.7|91998.4|91948.4|72
1643893880000|2022-02-03 13:11:20|92008.1|91958.1|92007.6|91957.6|92010.6|91970.3|91995.3|91953.5|65
1643893890000|2022-02-03 13:11:30|92008|91958|92005.9|91980.9|92019.6|91980.9|91995.2|91957|65
1643893900000|2022-02-03 13:11:40|92005.7|91980.7|92003|91978|92018.3|91986|92001.2|91966.8|60
1643893910000|2022-02-03 13:11:50|92002.9|91977.9|92001.4|91976.4|92003.5|91978.5|92000.1|91975.1|56
1643893920000|2022-02-03 13:12:00|92001.1|91976.1|92007.3|91982.3|92021.8|91988.9|91992.3|91954.3|69
1643893930000|2022-02-03 13:12:10|92006.3|91981.3|91995.4|91970.4|92008.1|91983.1|91995.4|91970.4|50
1643893940000|2022-02-03 13:12:20|91994.9|91969.9|91999.3|91974.3|92012.8|91980.9|91994.7|91961.5|63
1643893950000|2022-02-03 13:12:30|91998.3|91973.3|92020.9|91995.9|92033.7|91996.2|91998.3|91965.2|67
1643893960000|2022-02-03 13:12:40|92021|91996|92035.4|91985.4|92035.4|91997.2|92015.6|91977.6|65
1643893970000|2022-02-03 13:12:50|92036.7|91986.7|92022.3|91997.3|92037.1|92000.9|92020.8|91986.7|55
1643893980000|2022-02-03 13:13:00|92022.4|91997.4|92019.4|91994.4|92029.6|91999.4|92016.5|91978.3|63
1643893990000|2022-02-03 13:13:10|92019|91994|92016.1|91991.1|92019.8|91994.8|92014.5|91989.5|58
1643894000000|2022-02-03 13:13:20|92015.5|91990.5|92015.8|91990.8|92036.2|91999.4|92015.5|91979.8|70
1643894010000|2022-02-03 13:13:30|92018|91993|92042.2|92017.2|92060.2|92021.2|92016.7|91978.6|69
1643894020000|2022-02-03 13:13:40|92041.9|92016.9|92029.8|92004.8|92054.7|92018.7|92029.3|91992.6|67
1643894030000|2022-02-03 13:13:50|92030.6|92005.6|92039.6|92014.6|92048.4|92014.8|92029.4|91991.9|66
1643894040000|2022-02-03 13:14:00|92037.7|92012.7|92036.3|92011.3|92039.4|92014.4|92034.1|92009.1|57
1643894050000|2022-02-03 13:14:10|92036.6|92011.6|92041.8|92016.8|92046.1|92021.1|92036.6|92011.6|41
1643894060000|2022-02-03 13:14:20|92042.9|92017.9|92035.3|92010.3|92042.9|92017.9|92033.2|92008.2|47
1643894070000|2022-02-03 13:14:30|92037.3|92012.3|92038.3|92013.3|92043.5|92018.5|92033.4|92008.4|64
1643894080000|2022-02-03 13:14:40|92038.1|92013.1|92046.5|92021.5|92064|92030.2|92037.8|92006.4|52
1643894090000|2022-02-03 13:14:50|92047.4|92022.4|92051.2|92026.2|92061.9|92027.7|92044.9|92010.4|39
1643894100000|2022-02-03 13:15:00|92050.5|92025.5|92068.8|92018.8|92071|92040.7|92047.1|92017.7|62
1643894110000|2022-02-03 13:15:10|92068.3|92018.3|92071|92046|92084.1|92048.9|92057.7|92018.3|55
1643894120000|2022-02-03 13:15:20|92071.5|92046.5|92072.6|92022.6|92074.1|92047.1|92062.4|92021.5|59
1643894130000|2022-02-03 13:15:30|92072.2|92022.2|92065.1|92040.1|92076.2|92041.5|92061.6|92022.1|55
1643894140000|2022-02-03 13:15:40|92064.9|92039.9|92068.6|92043.6|92085|92048.2|92059|92023.1|63
1643894150000|2022-02-03 13:15:50|92068.2|92043.2|92076.6|92026.6|92078.5|92046.3|92063.5|92023.4|62
1643894160000|2022-02-03 13:16:00|92076.7|92026.7|92075.6|92050.6|92088.2|92050.6|92064.5|92024.7|49
1643894170000|2022-02-03 13:16:10|92076.3|92051.3|92090.7|92040.7|92092.7|92051.3|92074.9|92036.7|61
1643894180000|2022-02-03 13:16:20|92091.4|92041.4|92090|92040|92093.6|92051.3|92075.9|92037.4|62
1643894190000|2022-02-03 13:16:30|92080.3|92055.3|92092.2|92042.2|92099.2|92062.7|92079.7|92042.2|62
1643894200000|2022-02-03 13:16:40|92091.6|92041.6|92089.4|92039.4|92091.6|92051.3|92072.1|92034.4|60
1643894210000|2022-02-03 13:16:50|92089.5|92039.5|92100.6|92050.6|92102|92064.6|92077.5|92037.1|62
1643894220000|2022-02-03 13:17:00|92100.4|92050.4|92086.3|92061.3|92100.7|92061.3|92076.9|92040|62
1643894230000|2022-02-03 13:17:10|92086.2|92061.2|92069.5|92044.5|92095.4|92061.3|92064.8|92028.9|56
1643894240000|2022-02-03 13:17:20|92068.8|92043.8|92079.2|92029.2|92082.6|92043.8|92067.9|92027.4|57
1643894250000|2022-02-03 13:17:30|92078.9|92028.9|92076.4|92026.4|92079.9|92042.9|92065.2|92023.3|59
1643894260000|2022-02-03 13:17:40|92075.8|92025.8|92061.2|92036.2|92075.8|92036.2|92059.6|92021.5|59
1643894270000|2022-02-03 13:17:50|92061.3|92036.3|92077.1|92027.1|92084.5|92045.5|92061.3|92022.2|64
1643894280000|2022-02-03 13:18:00|92079.6|92029.6|92072.3|92047.3|92086.7|92049.5|92066.9|92027.8|65
1643894290000|2022-02-03 13:18:10|92072.5|92047.5|92077.9|92027.9|92083.9|92047.5|92067.9|92027.9|59
1643894300000|2022-02-03 13:18:20|92077.6|92027.6|92066.5|92016.5|92077.6|92040.5|92058.8|92013.8|58
1643894310000|2022-02-03 13:18:30|92067.7|92017.7|92070|92020|92074.1|92030.9|92055.9|92016.4|70
1643894320000|2022-02-03 13:18:40|92070.1|92020.1|92063.2|92013.2|92070.9|92028.1|92049.2|92010.9|56
1643894330000|2022-02-03 13:18:50|92058.3|92008.3|92049.9|92024.9|92065.3|92027.8|92045.1|92008.3|55
1643894340000|2022-02-03 13:19:00|92050.1|92025.1|92051.6|92001.6|92061.7|92025.1|92038.9|91998.8|61
1643894350000|2022-02-03 13:19:10|92051.7|92001.7|92047.5|91997.5|92054.7|92004.7|92047|91997|67
1643894360000|2022-02-03 13:19:20|92048|91998|92049.7|91999.7|92051.9|92001.9|92045.3|91995.3|50
1643894370000|2022-02-03 13:19:30|92037.5|92012.5|92045.4|91995.4|92050.9|92014.5|92037.5|91992.3|58
1643894380000|2022-02-03 13:19:40|92045.3|91995.3|92046.6|91996.6|92050|92010.6|92032.8|91993.5|70
1643894390000|2022-02-03 13:19:50|92046.4|91996.4|92022|91997|92048.1|92010.3|92020.5|91983.1|68
1643894400000|2022-02-03 13:20:00|92022.7|91997.7|92024.9|91999.9|92040.2|92004.5|92017.6|91980.5|65
1643894410000|2022-02-03 13:20:10|92027.7|92002.7|92031.7|92006.7|92046.8|92010.5|92025|91993.1|56
1643894420000|2022-02-03 13:20:20|92030.8|92005.8|92027.1|92002.1|92043.8|92012.3|92027.1|91988.4|70
1643894430000|2022-02-03 13:20:30|92027|92002|92031.1|92006.1|92039.6|92006.1|92023.2|91985.4|55
1643894440000|2022-02-03 13:20:40|92030.1|92005.1|92034.1|92009.1|92046.2|92010.1|92028.8|91993.6|61
1643894450000|2022-02-03 13:20:50|92033.8|92008.8|92039.3|92014.3|92056.4|92018.2|92032.3|91997.9|54
1643894460000|2022-02-03 13:21:00|92039.9|92014.9|92028.3|92003.3|92051.9|92014.9|92027.6|91993|60
1643894470000|2022-02-03 13:21:10|92028.4|92003.4|92045.4|92020.4|92051.4|92020.4|92027.8|91993.6|61
1643894480000|2022-02-03 13:21:20|92044.2|92019.2|92049.5|92024.5|92065.6|92026.6|92043.3|92009.9|61
1643894490000|2022-02-03 13:21:30|92049.1|92024.1|92058.3|92008.3|92066.4|92031|92047.8|92002.3|57
1643894500000|2022-02-03 13:21:40|92059|92009|92061|92011|92061|92023.6|92045.1|92005.5|61
1643894510000|2022-02-03 13:21:50|92061.4|92011.4|92064.3|92014.3|92066|92016|92060.4|92010.4|45
1643894520000|2022-02-03 13:22:00|92064.7|92014.7|92064|92014|92075.4|92037.9|92057.2|92012.8|69
1643894530000|2022-02-03 13:22:10|92065.3|92015.3|92056.5|92006.5|92070.2|92020.2|92056.1|92006.1|49
1643894540000|2022-02-03 13:22:20|92057.2|92007.2|92054.3|92004.3|92057.2|92018.8|92042|92000.2|62
1643894550000|2022-02-03 13:22:30|92053.8|92003.8|92039.1|92014.1|92057.3|92014.5|92035.6|91998.8|52
1643894560000|2022-02-03 13:22:40|92039.6|92014.6|92057.4|92007.4|92059.1|92017.4|92037.3|91995.8|65
1643894570000|2022-02-03 13:22:50|92057.6|92007.6|92057.5|92007.5|92061.1|92022.7|92047|92005.3|50
1643894580000|2022-02-03 13:23:00|92058|92008|92051.2|92001.2|92066.3|92016.3|92038.5|91998.8|62
1643894590000|2022-02-03 13:23:10|92051.5|92001.5|92051.7|92001.7|92058.8|92016.8|92039.4|92000.9|59
1643894600000|2022-02-03 13:23:20|92051.8|92001.8|92045.7|91995.7|92057.6|92010.9|92035.7|91991.4|58
1643894610000|2022-02-03 13:23:30|92044.4|91994.4|92033.3|91983.3|92045|91995|92030.4|91980.4|50
1643894620000|2022-02-03 13:23:40|92020.8|91995.8|92063.6|92013.6|92064.5|92014.5|92020.8|91981.9|59
1643894630000|2022-02-03 13:23:50|92064.1|92014.1|92066.9|92016.9|92070|92020|92063.7|92013.7|45
1643894640000|2022-02-03 13:24:00|92067.4|92017.4|92066|92016|92069.5|92025.6|92050.6|92012.7|56
1643894650000|2022-02-03 13:24:10|92067.4|92017.4|92058.2|92008.2|92070.7|92033|92057.3|92008|68
1643894660000|2022-02-03 13:24:20|92054.7|92004.7|92061|92011|92061.8|92011.8|92054.7|92004.7|68
1643894670000|2022-02-03 13:24:30|92061.2|92011.2|92070.1|92020.1|92070.1|92020.1|92061.2|92011.2|66
1643894680000|2022-02-03 13:24:40|92070|92020|92072.4|92022.4|92077|92027|92069.6|92019.6|76
1643894690000|2022-02-03 13:24:50|92071.1|92021.1|92061.2|92011.2|92074|92024|92060.8|92010.8|76
1643894700000|2022-02-03 13:25:00|92061|92011|92075.5|92025.5|92079.3|92029.3|92061|92011|73
1643894710000|2022-02-03 13:25:10|92075.4|92025.4|92066.5|92016.5|92075.8|92025.8|92062|92012|61
1643894720000|2022-02-03 13:25:20|92066|92016|92069.2|92019.2|92072.8|92022.8|92065.6|92015.6|70
1643894730000|2022-02-03 13:25:30|92068.8|92018.8|92069.8|92019.8|92071.7|92021.7|92063.7|92013.7|61
1643894740000|2022-02-03 13:25:40|92068.9|92018.9|92069.7|92019.7|92072.7|92030.2|92055.2|92014.7|59
1643894750000|2022-02-03 13:25:50|92068.1|92018.1|92062.9|92012.9|92070|92020|92062.9|92012.9|62
1643894760000|2022-02-03 13:26:00|92062.4|92012.4|92060.6|92010.6|92064.3|92023.5|92043.9|92006|63
1643894770000|2022-02-03 13:26:10|92061.3|92011.3|92044.7|91994.7|92063.9|92016.6|92037.5|91994.3|66
1643894780000|2022-02-03 13:26:20|92044|91994|92036.5|91986.5|92044|92004.3|92021.6|91983.7|61
1643894790000|2022-02-03 13:26:30|92036.1|91986.1|92030.1|91980.1|92037.8|91987.8|92030|91980|38
1643894800000|2022-02-03 13:26:40|92030.5|91980.5|92025.7|91975.7|92031.4|91981.4|92023.3|91973.3|54
1643894810000|2022-02-03 13:26:50|92025.8|91975.8|92024.5|91974.5|92029.8|91992.5|92015.1|91974.3|50
1643894820000|2022-02-03 13:27:00|92023.9|91973.9|92032.2|91982.2|92033.5|91993.5|92017.7|91973.9|48
1643894830000|2022-02-03 13:27:10|92031.7|91981.7|92040.8|91990.8|92040.9|92001.2|92025.8|91981.7|42
1643894840000|2022-02-03 13:27:20|92039.8|91989.8|92044.7|91994.7|92045.3|92005.6|92028.9|91989.8|48
1643894850000|2022-02-03 13:27:30|92044.5|91994.5|92046.5|91996.5|92046.9|91996.9|92043.5|91993.5|31
1643894860000|2022-02-03 13:27:40|92046.3|91996.3|92036.4|92011.4|92048.1|92011.4|92033.9|91995.9|40
1643894870000|2022-02-03 13:27:50|92035.9|92010.9|92048.4|91998.4|92048.4|92012.2|92035.7|91996.3|29
1643894880000|2022-02-03 13:28:00|92048.9|91998.9|92044.9|91994.9|92048.9|91998.9|92044.7|91994.7|41
1643894890000|2022-02-03 13:28:10|92045.8|91995.8|92038.8|91988.8|92045.8|92005|92029.4|91986.3|52
1643894900000|2022-02-03 13:28:20|92038.1|91988.1|92056.6|92006.6|92056.6|92006.6|92038.1|91988.1|61
1643894910000|2022-02-03 13:28:30|92059.8|92009.8|92059.2|92009.2|92063.5|92013.5|92057.7|92007.7|55
1643894920000|2022-02-03 13:28:40|92056.7|92006.7|92056.1|92006.1|92061.2|92011.2|92053.6|92003.6|44
1643894930000|2022-02-03 13:28:50|92055.8|92005.8|92062|92012|92062.6|92012.6|92055.8|92005.8|44
1643894940000|2022-02-03 13:29:00|92062.2|92012.2|92058.8|92008.8|92062.2|92012.2|92057.1|92007.1|42
1643894950000|2022-02-03 13:29:10|92059.2|92009.2|92060.7|92010.7|92062.5|92012.5|92057.8|92007.8|46
1643894960000|2022-02-03 13:29:20|92061|92011|92065|92015|92067.9|92017.9|92060.8|92010.8|49
1643894970000|2022-02-03 13:29:30|92069.6|92019.6|92079.6|92029.6|92080.9|92030.9|92069.6|92019.6|60
1643894980000|2022-02-03 13:29:40|92080.1|92030.1|92080.6|92030.6|92082.8|92032.8|92077.3|92027.3|58
1643894990000|2022-02-03 13:29:50|92080.9|92030.9|92113|92019.5|92113|92037.5|92078.8|92004.3|63
1643895000000|2022-02-03 13:30:00|92116|92016.2|92111.3|92061.3|92132.1|92073.1|92103.1|92007.6|72
1643895010000|2022-02-03 13:30:10|92111.1|92061.1|92102.5|92052.5|92113.4|92063.4|92101.8|92051.8|59
1643895020000|2022-02-03 13:30:20|92103.1|92053.1|92091.7|92041.7|92104.1|92054.1|92083.9|92033.9|53
1643895030000|2022-02-03 13:30:30|92091.5|92041.5|92092.2|92042.2|92094|92044|92084.3|92034.3|49
1643895040000|2022-02-03 13:30:40|92090.8|92040.8|92095.8|92045.8|92096.1|92046.1|92090.7|92040.7|31
1643895050000|2022-02-03 13:30:50|92093.8|92043.8|92086.4|92036.4|92097.4|92047.4|92086.4|92036.4|25
1643895060000|2022-02-03 13:31:00|92088.2|92038.2|92090.6|92040.6|92093.7|92043.7|92087.9|92037.9|45
1643895070000|2022-02-03 13:31:10|92090.7|92040.7|92082.6|92032.6|92090.9|92047.2|92072.2|92032.1|44
1643895080000|2022-02-03 13:31:20|92082.3|92032.3|92078.9|92028.9|92082.8|92044.3|92068.1|92024.7|48
1643895090000|2022-02-03 13:31:30|92079.3|92029.3|92081.9|92031.9|92082.4|92032.4|92076.3|92026.3|54
1643895100000|2022-02-03 13:31:40|92082.3|92032.3|92082.2|92032.2|92084.1|92034.1|92078.1|92028.1|50
1643895110000|2022-02-03 13:31:50|92082.3|92032.3|92082.5|92032.5|92084.6|92034.6|92081.3|92031.3|43
1643895120000|2022-02-03 13:32:00|92082.6|92032.6|92071.5|92021.5|92082.7|92032.7|92071.5|92021.5|54
1643895130000|2022-02-03 13:32:10|92070.3|92020.3|92057.1|92007.1|92073.1|92023.1|92054.7|92004.7|65
1643895140000|2022-02-03 13:32:20|92057.8|92007.8|92069.9|92019.9|92070.1|92020.1|92054.9|92004.9|58
1643895150000|2022-02-03 13:32:30|92069.2|92019.2|92079.4|92029.4|92081.5|92031.5|92069|92019|50
1643895160000|2022-02-03 13:32:40|92079.6|92029.6|92072.3|92022.3|92079.6|92029.6|92068.5|92018.5|52
1643895170000|2022-02-03 13:32:50|92072.4|92022.4|92082.2|92032.2|92083.4|92033.4|92071.5|92021.5|57
1643895180000|2022-02-03 13:33:00|92080.9|92030.9|92041.8|91991.8|92081.7|92031.7|92024.6|91974.6|72
1643895190000|2022-02-03 13:33:10|92041.5|91991.5|92066|92016|92073.6|92023.6|92041.5|91991.5|77
1643895200000|2022-02-03 13:33:20|92067.2|92017.2|92022.8|91972.8|92079.4|92029.4|91993.9|91943.9|77
1643895210000|2022-02-03 13:33:30|92024.4|91974.4|92029.9|91979.9|92052.1|92002.1|92021|91971|75
1643895220000|2022-02-03 13:33:40|92028.9|91978.9|92019.5|91969.5|92032.6|91982.6|92012.7|91962.7|73
1643895230000|2022-02-03 13:33:50|92020.8|91970.8|92029.8|91979.8|92038.6|91988.6|92018.8|91968.8|73
1643895240000|2022-02-03 13:34:00|92030.2|91980.2|92053.3|92003.3|92059.3|92009.3|92025.7|91975.7|72
1643895250000|2022-02-03 13:34:10|92053|92003|92079.4|92029.4|92082.7|92032.7|92051.2|92001.9|66
1643895260000|2022-02-03 13:34:20|92077.3|92027.3|92063.6|92013.6|92082.7|92032.7|92060.6|92010.6|70
1643895270000|2022-02-03 13:34:30|92063.7|92013.7|92072.6|92022.6|92084.6|92041.3|92060.8|92010.8|73
1643895280000|2022-02-03 13:34:40|92072.1|92022.1|92045.1|91995.1|92072.6|92022.6|92043.3|91993.3|78
1643895290000|2022-02-03 13:34:50|92042.8|91992.8|92046.1|91996.1|92047.3|91997.3|92038.8|91988.8|71
1643895300000|2022-02-03 13:35:00|92046.5|91996.5|92045.4|91995.4|92055.7|92005.7|92036.2|91986.2|71
1643895310000|2022-02-03 13:35:10|92049.1|91999.1|92008.9|91958.9|92049.5|91999.5|92008.9|91958.9|70
1643895320000|2022-02-03 13:35:20|92009.9|91959.9|92026.5|91976.5|92026.5|91976.5|92000.2|91950.2|73
1643895330000|2022-02-03 13:35:30|92027|91977|92007.9|91957.9|92027|91977|92005.5|91955.5|72
1643895340000|2022-02-03 13:35:40|92007.6|91957.6|91996.1|91971.1|92008.9|91971.1|91990.3|91953.3|67
1643895350000|2022-02-03 13:35:50|91993.7|91968.7|92007.1|91957.1|92011.5|91974.5|91992.4|91953.6|64
1643895360000|2022-02-03 13:36:00|92005.5|91955.5|92003.8|91953.8|92005.5|91971.2|91987.6|91946.7|64
1643895370000|2022-02-03 13:36:10|91989.7|91964.7|92028|91978|92028.6|91993.2|91989.5|91952.4|75
1643895380000|2022-02-03 13:36:20|92026.3|91976.3|92021.5|91971.5|92027.8|91987.6|92012.6|91967.7|67
1643895390000|2022-02-03 13:36:30|92020.5|91970.5|92010.9|91960.9|92022.4|91980.9|92005.1|91960.7|70
1643895400000|2022-02-03 13:36:40|92009.8|91959.8|92001.7|91951.7|92010.7|91960.7|91996.7|91946.7|73
1643895410000|2022-02-03 13:36:50|92001.8|91951.8|91993.2|91943.2|92002.2|91952.2|91990|91940|67
1643895420000|2022-02-03 13:37:00|91992.2|91942.2|91983.3|91958.3|91997.1|91959.9|91977.6|91937.2|67
1643895430000|2022-02-03 13:37:10|91983.7|91958.7|91974.3|91949.3|92001.6|91962.8|91971.9|91935.4|71
1643895440000|2022-02-03 13:37:20|91974.2|91949.2|91935.4|91885.4|91985.8|91949.2|91933.8|91883.8|72
1643895450000|2022-02-03 13:37:30|91940.1|91890.1|91971.7|91921.7|91972.8|91922.8|91936.3|91886.3|79
1643895460000|2022-02-03 13:37:40|91970.1|91920.1|91957.6|91907.6|91973.1|91933.3|91955.4|91905.7|69
1643895470000|2022-02-03 13:37:50|91956.3|91906.3|91943.9|91893.9|91957.4|91913.8|91938.2|91892.8|67
1643895480000|2022-02-03 13:38:00|91943.4|91893.4|91917.6|91867.6|91945.2|91896|91904.2|91866.4|77
1643895490000|2022-02-03 13:38:10|91918.6|91868.6|91917.5|91867.5|91918.6|91868.6|91883.4|91833.4|74
1643895500000|2022-02-03 13:38:20|91917.7|91867.7|91920.8|91870.8|91927.9|91877.9|91912|91862|73
1643895510000|2022-02-03 13:38:30|91918.4|91868.4|91885.5|91835.5|91918.4|91868.4|91874.5|91824.5|77
1643895520000|2022-02-03 13:38:40|91885.1|91835.1|91866.9|91816.9|91885.5|91835.5|91862.1|91812.1|75
1643895530000|2022-02-03 13:38:50|91866.1|91816.1|91870.9|91820.9|91873.5|91836.8|91858.7|91815.5|72
1643895540000|2022-02-03 13:39:00|91870.7|91820.7|91876.1|91826.1|91878|91840.1|91862.8|91816.9|66
1643895550000|2022-02-03 13:39:10|91876.8|91826.8|91863.5|91813.5|91879.8|91842.2|91862.4|91812.4|64
1643895560000|2022-02-03 13:39:20|91864|91814|91869.3|91819.3|91875.2|91832.6|91856.1|91809.8|72
1643895570000|2022-02-03 13:39:30|91869.2|91819.2|91858.8|91808.8|91869.2|91819.2|91857.3|91807.3|66
1643895580000|2022-02-03 13:39:40|91861.5|91811.5|91866.1|91816.1|91869.9|91819.9|91858.2|91808.2|76
1643895590000|2022-02-03 13:39:50|91867.2|91817.2|91877.7|91827.7|91883.2|91844.2|91855.7|91815|74
1643895600000|2022-02-03 13:40:00|91876.9|91826.9|91879.9|91829.9|91884.1|91845.5|91870.5|91826.6|66
1643895610000|2022-02-03 13:40:10|91875.7|91825.7|91873.9|91823.9|91876.6|91826.6|91859.6|91809.6|72
1643895620000|2022-02-03 13:40:20|91874.9|91824.9|91871.3|91821.3|91876.3|91839|91862.5|91812.5|72
1643895630000|2022-02-03 13:40:30|91874.3|91824.3|91820.9|91770.9|91880.6|91830.6|91820.2|91770.2|75
1643895640000|2022-02-03 13:40:40|91820.1|91770.1|91837.1|91787.1|91839.1|91789.1|91817.6|91767.6|76
1643895650000|2022-02-03 13:40:50|91836.8|91786.8|91836.9|91786.9|91839.9|91789.9|91810.9|91760.9|77
1643895660000|2022-02-03 13:41:00|91835.1|91785.1|91831.5|91781.5|91848.5|91798.5|91807.1|91757.1|79
1643895670000|2022-02-03 13:41:10|91830|91780|91858.8|91808.8|91861|91811|91820.6|91760.4|76
1643895680000|2022-02-03 13:41:20|91858.2|91808.2|91807.5|91757.5|91860.8|91810.8|91804.5|91754.5|76
1643895690000|2022-02-03 13:41:30|91807.3|91757.3|91809.7|91759.7|91823|91773|91806.3|91756.3|73
1643895700000|2022-02-03 13:41:40|91811.9|91761.9|91804.9|91754.9|91820.3|91770.3|91804.7|91754.7|73
1643895710000|2022-02-03 13:41:50|91804.5|91754.5|91848.2|91798.2|91849.4|91799.4|91782.3|91743.2|74
1643895720000|2022-02-03 13:42:00|91847.4|91797.4|91835.2|91785.2|91853.9|91814.9|91834.2|91784.2|73
1643895730000|2022-02-03 13:42:10|91833.1|91783.1|91817.1|91767.1|91833.1|91783.1|91816|91766|75
1643895740000|2022-02-03 13:42:20|91817.3|91767.3|91805.5|91755.5|91818.8|91768.8|91803.2|91753.2|74
1643895750000|2022-02-03 13:42:30|91804|91754|91788.3|91738.3|91820.4|91770.4|91771.9|91731.4|79
1643895760000|2022-02-03 13:42:40|91790.1|91740.1|91800.4|91750.4|91801.8|91753.9|91773.2|91730.5|75
1643895770000|2022-02-03 13:42:50|91798.9|91748.9|91835|91785|91839.4|91789.4|91796.2|91746.2|77
1643895780000|2022-02-03 13:43:00|91837.9|91787.9|91843.4|91793.4|91851.7|91802.6|91827.6|91781.4|75
1643895790000|2022-02-03 13:43:10|91843.7|91793.7|91835.2|91785.2|91849.3|91799.3|91827.9|91777.9|73
1643895800000|2022-02-03 13:43:20|91834.5|91784.5|91820.9|91770.9|91837.4|91787.4|91817.5|91767.5|75
1643895810000|2022-02-03 13:43:30|91820.6|91770.6|91808|91758|91821.7|91771.7|91805.8|91755.8|62
1643895820000|2022-02-03 13:43:40|91806.5|91756.5|91794.8|91744.8|91808.7|91767.4|91782.1|91742.5|73
1643895830000|2022-02-03 13:43:50|91793.9|91743.9|91805|91755|91812.1|91768.8|91781.5|91740.3|80
1643895840000|2022-02-03 13:44:00|91802.8|91752.8|91793.3|91743.3|91807.7|91757.7|91775.5|91737.1|71
1643895850000|2022-02-03 13:44:10|91793.8|91743.8|91780.6|91730.6|91796.2|91757.8|91777.3|91727.3|77
1643895860000|2022-02-03 13:44:20|91787.9|91737.9|91726.2|91656.1|91787.9|91740.2|91705.4|91628.9|80
1643895870000|2022-02-03 13:44:30|91734.9|91659.8|91791.5|91741.5|91810.5|91760.5|91728.3|91659.8|79
1643895880000|2022-02-03 13:44:40|91791.8|91741.8|91779.9|91729.9|91808.1|91758.1|91764.1|91714.1|78
1643895890000|2022-02-03 13:44:50|91776.5|91726.5|91759.4|91709.4|91779.3|91729.3|91756.5|91706.5|76
1643895900000|2022-02-03 13:45:00|91759.2|91709.2|91764.6|91714.6|91780.2|91728.1|91748.8|91683.5|80
1643895910000|2022-02-03 13:45:10|91764|91714|91739.6|91689.6|91765.7|91715.7|91738.4|91688.4|75
1643895920000|2022-02-03 13:45:20|91741.2|91691.2|91688.3|91663.3|91750.8|91700.8|91688.3|91649.1|79
1643895930000|2022-02-03 13:45:30|91702.5|91652.5|91676.3|91651.3|91705.8|91666.6|91671|91632|78
1643895940000|2022-02-03 13:45:40|91688.5|91638.5|91665.8|91615.8|91712.1|91662.1|91652.7|91593.9|79
1643895950000|2022-02-03 13:45:50|91665.3|91615.3|91720.4|91670.4|91725.2|91675.2|91664.2|91614.2|78
1643895960000|2022-02-03 13:46:00|91717.8|91667.8|91737.1|91687.1|91738.9|91688.9|91707.9|91657.9|78
1643895970000|2022-02-03 13:46:10|91736.8|91686.8|91708.8|91658.8|91736.8|91686.8|91708.2|91658.2|79
1643895980000|2022-02-03 13:46:20|91703|91653|91729.2|91679.2|91745.3|91695.3|91701.4|91651.4|79
1643895990000|2022-02-03 13:46:30|91734.2|91684.2|91651.3|91601.3|91765.3|91715.3|91643.7|91589.1|78
1643896000000|2022-02-03 13:46:40|91649.9|91599.9|91632.2|91582.2|91654.3|91604.3|91621.4|91571.4|76
1643896010000|2022-02-03 13:46:50|91629.4|91579.4|91613.8|91563.8|91632.8|91582.8|91593.8|91543.8|79
1643896020000|2022-02-03 13:47:00|91619.3|91569.3|91668.9|91618.9|91668.9|91618.9|91601|91551|79
1643896030000|2022-02-03 13:47:10|91670.7|91620.7|91670|91620|91695|91645|91655.4|91605.4|79
1643896040000|2022-02-03 13:47:20|91669.4|91619.4|91678.6|91628.6|91701.7|91651.7|91667.3|91617.3|76
1643896050000|2022-02-03 13:47:30|91678.5|91628.5|91683.4|91633.4|91683.9|91642|91664.5|91614.5|75
1643896060000|2022-02-03 13:47:40|91684.1|91634.1|91695.9|91645.9|91722.8|91672.8|91681.3|91634.1|77
1643896070000|2022-02-03 13:47:50|91696.7|91646.7|91721.6|91671.6|91726.3|91676.3|91693.1|91643.1|78
1643896080000|2022-02-03 13:48:00|91715.4|91665.4|91684.9|91634.9|91718.5|91670.4|91665.5|91615.5|79
1643896090000|2022-02-03 13:48:10|91683.3|91633.3|91659.3|91609.3|91691.5|91641.5|91656.9|91606.9|76
1643896100000|2022-02-03 13:48:20|91657.7|91607.7|91642.2|91592.2|91661|91621.7|91614.3|91564.3|76
1643896110000|2022-02-03 13:48:30|91641.6|91591.6|91610.1|91560.1|91642.9|91592.9|91609.5|91559.5|79
1643896120000|2022-02-03 13:48:40|91606.8|91556.8|91619.6|91569.6|91627.4|91577.4|91605.6|91555.6|75
1643896130000|2022-02-03 13:48:50|91618.4|91568.4|91624.9|91574.9|91640.9|91590.9|91612.7|91562.7|74
1643896140000|2022-02-03 13:49:00|91627.1|91577.1|91604.2|91554.2|91627.1|91577.1|91597.1|91547.1|76
1643896150000|2022-02-03 13:49:10|91599.1|91549.1|91579.2|91529.2|91611.3|91561.3|91574.5|91524.5|77
1643896160000|2022-02-03 13:49:20|91583.1|91533.1|91612.9|91562.9|91612.9|91562.9|91580.8|91530.8|73
1643896170000|2022-02-03 13:49:30|91612.2|91562.2|91582.9|91532.9|91632|91582|91564|91514|77
1643896180000|2022-02-03 13:49:40|91583.6|91533.6|91580.2|91530.2|91589|91539|91576.8|91526.8|75
1643896190000|2022-02-03 13:49:50|91580.4|91530.4|91589.9|91539.9|91600.9|91550.9|91579.8|91529.8|74
1643896200000|2022-02-03 13:50:00|91589.8|91539.8|91599|91549|91603.2|91553.2|91581.5|91531.5|70
1643896210000|2022-02-03 13:50:10|91598.7|91548.7|91601.6|91551.6|91614.2|91564.2|91594|91544|76
1643896220000|2022-02-03 13:50:20|91601.1|91551.1|91580.8|91530.8|91601.7|91551.7|91578.1|91528.1|75
1643896230000|2022-02-03 13:50:30|91580.3|91530.3|91567.6|91517.6|91586.2|91546.4|91555.7|91517|77
1643896240000|2022-02-03 13:50:40|91567.9|91517.9|91560.7|91535.7|91577.8|91538.8|91552.3|91512.4|74
1643896250000|2022-02-03 13:50:50|91566.9|91516.9|91571|91521|91572.3|91532.4|91552.9|91503.8|78
1643896260000|2022-02-03 13:51:00|91572|91522|91570.9|91520.9|91580.5|91530.5|91560.1|91510.1|75
1643896270000|2022-02-03 13:51:10|91573.1|91523.1|91578.6|91528.6|91587.9|91537.9|91573.1|91523.1|72
1643896280000|2022-02-03 13:51:20|91578.4|91528.4|91586|91536|91590.5|91540.5|91551.8|91512.8|74
1643896290000|2022-02-03 13:51:30|91585.9|91535.9|91616.1|91566.1|91634.3|91597.2|91585.9|91535.9|76
1643896300000|2022-02-03 13:51:40|91615.2|91565.2|91580.7|91530.7|91617|91567|91572.7|91522.7|70
1643896310000|2022-02-03 13:51:50|91581.9|91531.9|91593.3|91543.3|91593.5|91543.5|91581|91531|66
1643896320000|2022-02-03 13:52:00|91593.5|91543.5|91603.3|91553.3|91628.9|91578.9|91593.4|91543.5|75
1643896330000|2022-02-03 13:52:10|91604|91554|91616.5|91591.5|91630.4|91591.5|91604|91554|73
1643896340000|2022-02-03 13:52:20|91616.1|91591.1|91598.1|91548.1|91628|91591.2|91596.9|91546.9|72
1643896350000|2022-02-03 13:52:30|91597.8|91547.8|91582.7|91532.7|91605|91555|91571.2|91506.1|76
1643896360000|2022-02-03 13:52:40|91582.4|91532.4|91563.1|91513.1|91583.6|91533.6|91561.8|91511.8|73
1643896370000|2022-02-03 13:52:50|91563.5|91513.5|91552.5|91502.5|91566.5|91516.5|91537.9|91490.9|75
1643896380000|2022-02-03 13:53:00|91553.8|91503.8|91539.6|91489.6|91554.7|91504.7|91536.2|91486.2|70
1643896390000|2022-02-03 13:53:10|91542|91492|91556.1|91506.1|91559.1|91522.7|91533|91492|76
1643896400000|2022-02-03 13:53:20|91556.5|91506.5|91548.3|91498.3|91566.6|91520|91543.2|91493.2|71
1643896410000|2022-02-03 13:53:30|91546.3|91496.3|91559.6|91509.6|91560.9|91516.8|91536.7|91492.9|80
1643896420000|2022-02-03 13:53:40|91560.4|91510.4|91550.3|91500.3|91560.4|91520.3|91539.8|91489.8|75
1643896430000|2022-02-03 13:53:50|91550.5|91500.5|91545|91495|91550.5|91500.5|91516.6|91478|75
1643896440000|2022-02-03 13:54:00|91545.3|91495.3|91530|91480|91551.4|91504.5|91520.9|91470.9|76
1643896450000|2022-02-03 13:54:10|91529.7|91479.7|91503.5|91453.5|91529.7|91479.7|91501.3|91451.3|77
1643896460000|2022-02-03 13:54:20|91503.6|91453.6|91519.1|91469.1|91520.6|91470.6|91501.5|91451.5|74
1643896470000|2022-02-03 13:54:30|91518.1|91468.1|91550.2|91500.2|91560.6|91510.6|91516.4|91466.4|79
1643896480000|2022-02-03 13:54:40|91547|91497|91540.8|91490.8|91555.8|91505.8|91537.1|91487.1|71
1643896490000|2022-02-03 13:54:50|91541.6|91491.6|91556.3|91506.3|91556.3|91506.3|91524.1|91474.1|73
1643896500000|2022-02-03 13:55:00|91558.4|91508.4|91558.7|91508.7|91572.4|91522.4|91554.7|91504.7|75
1643896510000|2022-02-03 13:55:10|91560.3|91510.3|91571.6|91521.6|91573.3|91523.3|91543.8|91499.1|70
1643896520000|2022-02-03 13:55:20|91570.3|91520.3|91577.2|91527.2|91581.5|91538.4|91557.1|91518.1|74
1643896530000|2022-02-03 13:55:30|91577.5|91527.5|91581.9|91531.9|91582.8|91532.8|91574.6|91524.6|66
1643896540000|2022-02-03 13:55:40|91581.5|91531.5|91589.6|91539.6|91590.4|91540.4|91581.5|91531.5|67
1643896550000|2022-02-03 13:55:50|91589.9|91539.9|91610.4|91560.4|91610.5|91569.4|91589.2|91539.2|75
1643896560000|2022-02-03 13:56:00|91610.9|91560.9|91593.9|91543.9|91616.6|91572.6|91589.8|91542.7|71
1643896570000|2022-02-03 13:56:10|91593.4|91543.4|91598.1|91548.1|91599.3|91562.6|91580.3|91539.1|75
1643896580000|2022-02-03 13:56:20|91600.6|91550.6|91533.7|91483.7|91600.6|91550.6|91532.3|91483.6|71
1643896590000|2022-02-03 13:56:30|91533.8|91483.8|91502.2|91452.2|91549.1|91510.6|91502.2|91452.2|76
1643896600000|2022-02-03 13:56:40|91505.8|91455.8|91511.5|91461.5|91533.6|91483.6|91492|91449.7|74
1643896610000|2022-02-03 13:56:50|91512|91462|91496.9|91446.9|91512.2|91465.1|91476.9|91438.3|75
1643896620000|2022-02-03 13:57:00|91497.2|91447.2|91511.3|91461.3|91518.7|91468.7|91484.8|91446.1|70
1643896630000|2022-02-03 13:57:10|91511.1|91461.1|91504.5|91454.5|91511.8|91461.8|91477.4|91436.7|76
1643896640000|2022-02-03 13:57:20|91502.4|91452.4|91476.1|91426.1|91514.2|91464.2|91472|91422|75
1643896650000|2022-02-03 13:57:30|91478.4|91428.4|91458.2|91408.2|91478.7|91428.7|91458.2|91408.2|65
1643896660000|2022-02-03 13:57:40|91457.7|91407.7|91450.2|91400.2|91460.3|91410.3|91446.9|91396.9|64
1643896670000|2022-02-03 13:57:50|91450.1|91400.1|91432.8|91382.8|91450.1|91400.1|91430.8|91380.8|77
1643896680000|2022-02-03 13:58:00|91435.1|91385.1|91435.2|91385.2|91443.9|91393.9|91432.8|91382.8|68
1643896690000|2022-02-03 13:58:10|91434.7|91384.7|91442.5|91392.5|91446.1|91404.3|91429.3|91384.4|70
1643896700000|2022-02-03 13:58:20|91443.1|91393.1|91433|91383|91444.6|91398.2|91420.9|91381.6|71
1643896710000|2022-02-03 13:58:30|91434.1|91384.1|91440.4|91390.4|91444.3|91395.8|91407.3|91370.5|73
1643896720000|2022-02-03 13:58:40|91441.8|91391.8|91417.7|91367.7|91442.7|91392.7|91401.9|91351.9|74
1643896730000|2022-02-03 13:58:50|91416.5|91366.5|91421.2|91371.2|91421.3|91372.2|91397.2|91356.9|78
1643896740000|2022-02-03 13:59:00|91421.4|91371.4|91419.3|91369.3|91429.7|91379.7|91413.2|91363.2|77
1643896750000|2022-02-03 13:59:10|91420|91370|91424.2|91374.2|91424.2|91374.2|91402.1|91352.1|80
1643896760000|2022-02-03 13:59:20|91426.5|91376.5|91417.4|91367.4|91442.9|91392.9|91415.6|91365.6|71
1643896770000|2022-02-03 13:59:30|91415.7|91365.7|91415.5|91365.5|91422.4|91372.4|91403|91353|76
1643896780000|2022-02-03 13:59:40|91415|91365|91415.9|91365.9|91416.9|91374|91399|91357.9|67
1643896790000|2022-02-03 13:59:50|91415.2|91365.2|91375.6|91325.6|91420.3|91370.3|91375.6|91325.6|73
1643896800000|2022-02-03 14:00:00|91374.7|91324.7|91384.3|91334.3|91415|91365|91364.9|91314.9|79
1643896810000|2022-02-03 14:00:10|91386.5|91336.5|91357.4|91307.4|91388.7|91338.7|91353.6|91303.6|78
1643896820000|2022-02-03 14:00:20|91356.5|91306.5|91344.8|91294.8|91360|91310|91344.8|91294.8|74
1643896830000|2022-02-03 14:00:30|91342.7|91292.7|91335.1|91285.1|91348|91298|91333.6|91283.6|73
1643896840000|2022-02-03 14:00:40|91336.6|91286.6|91417.3|91367.3|91417.3|91367.3|91328.5|91278.5|78
1643896850000|2022-02-03 14:00:50|91414.8|91364.8|91384.3|91334.3|91430.5|91380.5|91380.6|91330.6|76
1643896860000|2022-02-03 14:01:00|91384.1|91334.1|91414.6|91364.6|91414.6|91364.6|91383.2|91333.2|76
1643896870000|2022-02-03 14:01:10|91411.5|91361.5|91417.8|91367.8|91421|91371|91392.3|91355.6|73
1643896880000|2022-02-03 14:01:20|91419.1|91369.1|91388.8|91338.8|91419.1|91369.1|91378.7|91328.7|76
1643896890000|2022-02-03 14:01:30|91388.2|91338.2|91409.7|91359.7|91409.7|91359.7|91385.9|91335.9|76
1643896900000|2022-02-03 14:01:40|91408|91358|91371.4|91321.4|91409.5|91359.5|91371|91321|77
1643896910000|2022-02-03 14:01:50|91371.3|91321.3|91342|91292|91377.9|91327.9|91326.1|91286.1|73
1643896920000|2022-02-03 14:02:00|91342.6|91292.6|91346.6|91296.6|91348.5|91298.5|91312.2|91285.5|74
1643896930000|2022-02-03 14:02:10|91346.8|91296.8|91337.1|91287.1|91347.5|91297.5|91337.1|91287.1|58
1643896940000|2022-02-03 14:02:20|91335.1|91285.1|91295.8|91245.8|91339.4|91296.4|91294.4|91245|74
1643896950000|2022-02-03 14:02:30|91295.2|91245.2|91288.8|91238.8|91295.6|91245.6|91285.6|91235.6|76
1643896960000|2022-02-03 14:02:40|91288.2|91238.2|91277.5|91227.5|91290|91240|91272|91222|77
1643896970000|2022-02-03 14:02:50|91280.1|91230.1|91288|91238|91293.4|91243.4|91273.4|91223.4|78
1643896980000|2022-02-03 14:03:00|91290.2|91240.2|91306.7|91256.7|91308.6|91258.6|91280.8|91230.8|79
1643896990000|2022-02-03 14:03:10|91305.9|91255.9|91288.8|91238.8|91315.6|91255.9|91286.4|91236.4|77
1643897000000|2022-02-03 14:03:20|91286.5|91236.5|91245.6|91195.6|91286.5|91243.9|91245.6|91195.6|70
1643897010000|2022-02-03 14:03:30|91238.5|91188.5|91298.9|91248.9|91300|91250|91232.8|91184.9|78
1643897020000|2022-02-03 14:03:40|91299.2|91249.2|91258.8|91208.8|91318.3|91268.3|91255.9|91205.9|79
1643897030000|2022-02-03 14:03:50|91263.4|91213.4|91246.6|91196.6|91263.4|91213.4|91239.7|91189.7|74
1643897040000|2022-02-03 14:04:00|91244.6|91194.6|91238.8|91188.8|91252.4|91202.4|91231.5|91181.5|76
1643897050000|2022-02-03 14:04:10|91236.1|91186.1|91241.7|91191.7|91243.8|91193.8|91227.9|91177.9|76
1643897060000|2022-02-03 14:04:20|91241.2|91191.2|91280.5|91230.5|91288.3|91232|91241.2|91191.2|78
1643897070000|2022-02-03 14:04:30|91278.2|91228.2|91261|91211|91282.6|91232.6|91246.9|91196.9|75
1643897080000|2022-02-03 14:04:40|91258.3|91208.3|91229.3|91179.3|91258.3|91208.3|91208.2|91158.2|72
1643897090000|2022-02-03 14:04:50|91231.8|91181.8|91214.9|91164.9|91235|91185|91206.5|91160.9|78
1643897100000|2022-02-03 14:05:00|91215.4|91165.4|91252.5|91202.5|91252.5|91202.5|91215|91165|74
1643897110000|2022-02-03 14:05:10|91250.5|91200.5|91256.5|91206.5|91261.6|91211.6|91250|91200|75
1643897120000|2022-02-03 14:05:20|91255.6|91205.6|91245.5|91195.5|91265.1|91215.1|91232.2|91182.2|76
1643897130000|2022-02-03 14:05:30|91247.4|91197.4|91273.9|91223.9|91275.8|91225.8|91245.3|91195.3|77
1643897140000|2022-02-03 14:05:40|91275.9|91225.9|91285.7|91235.7|91297.4|91260|91267.3|91224.3|78
1643897150000|2022-02-03 14:05:50|91285.3|91235.3|91295.3|91245.3|91297.1|91256.5|91275.8|91235.3|68
1643897160000|2022-02-03 14:06:00|91294.3|91244.3|91308.4|91258.4|91308.4|91267.5|91282.5|91243.4|72
1643897170000|2022-02-03 14:06:10|91309|91259|91316.1|91266.1|91348|91298|91307.1|91257.1|78
1643897180000|2022-02-03 14:06:20|91314|91264|91309.5|91284.5|91321|91286.4|91302.1|91262.5|75
1643897190000|2022-02-03 14:06:30|91309.3|91284.3|91301.3|91276.3|91336.9|91289|91301.3|91263.9|74
1643897200000|2022-02-03 14:06:40|91301.5|91276.5|91295|91245|91318.7|91276.5|91291.1|91244.4|75
1643897210000|2022-02-03 14:06:50|91282.1|91257.1|91323|91273|91324.7|91274.7|91280.7|91248.7|73
1643897220000|2022-02-03 14:07:00|91325|91275|91323|91273|91332.1|91283.3|91308.3|91270.8|68
1643897230000|2022-02-03 14:07:10|91323.1|91273.1|91340|91290|91342.1|91297.3|91321.8|91271.8|73
1643897240000|2022-02-03 14:07:20|91338.5|91288.5|91362.3|91312.3|91362.3|91312.3|91338.5|91288.5|77
1643897250000|2022-02-03 14:07:30|91362.5|91312.5|91363.4|91313.4|91365.8|91326.8|91341.9|91304.4|77
1643897260000|2022-02-03 14:07:40|91365.7|91315.7|91366.6|91316.6|91369.5|91331.3|91353.7|91306.6|77
1643897270000|2022-02-03 14:07:50|91365.9|91315.9|91348.2|91323.2|91367.5|91330.3|91342.2|91303.1|73
1643897280000|2022-02-03 14:08:00|91358.8|91308.8|91328.5|91278.5|91362.3|91324.1|91322.4|91272.4|75
1643897290000|2022-02-03 14:08:10|91327.6|91277.6|91300.1|91250.1|91328.1|91286.6|91286.6|91247.9|72
1643897300000|2022-02-03 14:08:20|91301.3|91251.3|91297.7|91247.7|91301.3|91262.1|91274|91235.2|77
1643897310000|2022-02-03 14:08:30|91298.4|91248.4|91336.8|91286.8|91336.8|91293|91292.6|91242.6|74
1643897320000|2022-02-03 14:08:40|91340.7|91290.7|91367.9|91317.9|91367.9|91330.5|91331.3|91290.7|78
1643897330000|2022-02-03 14:08:50|91362.3|91312.3|91352.4|91302.4|91362.3|91312.3|91346.4|91296.4|70
1643897340000|2022-02-03 14:09:00|91352.3|91302.3|91299.5|91249.5|91352.3|91302.3|91299.3|91249.3|76
1643897350000|2022-02-03 14:09:10|91299.3|91249.3|91318.5|91268.5|91319.4|91269.4|91286.9|91247.2|73
1643897360000|2022-02-03 14:09:20|91319.2|91269.2|91333.4|91283.4|91343.5|91293.5|91305.7|91267.9|77
1643897370000|2022-02-03 14:09:30|91340.4|91290.4|91361.5|91311.5|91363.2|91323.7|91334.2|91284.2|76
1643897380000|2022-02-03 14:09:40|91368.1|91318.1|91359.1|91309.1|91371.9|91321.9|91355.5|91305.5|76
1643897390000|2022-02-03 14:09:50|91358.2|91308.2|91321.6|91296.6|91358.2|91311.6|91313.9|91276.5|76
1643897400000|2022-02-03 14:10:00|91333.3|91283.3|91319.9|91294.9|91333.7|91295.2|91294.6|91256.5|74
1643897410000|2022-02-03 14:10:10|91331.4|91281.4|91347.7|91297.7|91350.5|91304.4|91318.6|91281.4|72
1643897420000|2022-02-03 14:10:20|91346.4|91296.4|91374.7|91324.7|91381.4|91331.4|91346.4|91296.4|79
1643897430000|2022-02-03 14:10:30|91380.3|91330.3|91364.2|91314.2|91385.2|91346.4|91363.2|91313.2|75
1643897440000|2022-02-03 14:10:40|91356.6|91306.6|91345.5|91295.5|91371.3|91331|91333.1|91291.8|79
1643897450000|2022-02-03 14:10:50|91345.1|91295.1|91345.9|91320.9|91365.2|91320.9|91336.5|91295.1|67
1643897460000|2022-02-03 14:11:00|91346.1|91321.1|91353.6|91303.6|91366|91326.4|91342.9|91303.6|72
1643897470000|2022-02-03 14:11:10|91353.7|91303.7|91347.5|91297.5|91353.7|91311.5|91323.6|91286.9|75
1643897480000|2022-02-03 14:11:20|91348.9|91298.9|91353|91303|91360|91320.6|91340|91297.6|74
1643897490000|2022-02-03 14:11:30|91352.6|91302.6|91341.5|91291.5|91353.8|91310.5|91325.9|91287.8|68
1643897500000|2022-02-03 14:11:40|91347.4|91297.4|91314.1|91264.1|91350.1|91312.6|91310.8|91263.9|69
1643897510000|2022-02-03 14:11:50|91314.6|91264.6|91324|91274|91330.6|91289.4|91304.9|91254.9|71
1643897520000|2022-02-03 14:12:00|91324.7|91274.7|91293.6|91268.6|91324.7|91277.1|91289.9|91251.3|76
1643897530000|2022-02-03 14:12:10|91305.6|91255.6|91323.6|91273.6|91324.7|91279.3|91301.5|91255.6|75
1643897540000|2022-02-03 14:12:20|91325.6|91275.6|91320|91270|91326.4|91276.4|91320|91270|68
1643897550000|2022-02-03 14:12:30|91319.1|91269.1|91306.3|91256.3|91319.3|91269.3|91303.7|91253.7|70
1643897560000|2022-02-03 14:12:40|91306.6|91256.6|91314.9|91264.9|91316.7|91266.7|91303.3|91253.3|66
1643897570000|2022-02-03 14:12:50|91314.4|91264.4|91315.8|91265.8|91322|91272|91314.3|91264.3|66
1643897580000|2022-02-03 14:13:00|91316.1|91266.1|91308.6|91283.6|91329.8|91292.1|91308.5|91264.8|72
1643897590000|2022-02-03 14:13:10|91308.7|91283.7|91344.4|91294.4|91344.8|91307.7|91308.7|91277.7|73
1643897600000|2022-02-03 14:13:20|91343.6|91293.6|91323.8|91298.8|91343.6|91307.4|91320.7|91284.1|71
1643897610000|2022-02-03 14:13:30|91323.4|91298.4|91347.9|91297.9|91347.9|91314.5|91320.1|91285.1|65
1643897620000|2022-02-03 14:13:40|91346.1|91296.1|91342.6|91292.6|91349.1|91310.7|91330.5|91290.8|74
1643897630000|2022-02-03 14:13:50|91341.7|91291.7|91337.9|91287.9|91347|91301.2|91325.7|91286|64
1643897640000|2022-02-03 14:14:00|91337.1|91287.1|91341.7|91316.7|91356|91321|91331.8|91287.1|76
1643897650000|2022-02-03 14:14:10|91341.8|91316.8|91334.3|91284.3|91357.6|91319.6|91324.6|91280.4|74
1643897660000|2022-02-03 14:14:20|91335.3|91285.3|91326|91276|91335.3|91296.4|91312.6|91269.4|73
1643897670000|2022-02-03 14:14:30|91325.7|91275.7|91318.9|91268.9|91329|91291|91302.9|91265.3|66
1643897680000|2022-02-03 14:14:40|91321|91271|91316.1|91266.1|91321|91281|91303.8|91262.6|67
1643897690000|2022-02-03 14:14:50|91316.7|91266.7|91304.2|91279.2|91323.5|91284.7|91300.1|91263.4|69
1643897700000|2022-02-03 14:15:00|91304|91279|91312.3|91262.3|91312.3|91279|91293.2|91254.6|72
1643897710000|2022-02-03 14:15:10|91311.9|91261.9|91329.6|91279.6|91331|91293.1|91300.8|91260.5|75
1643897720000|2022-02-03 14:15:20|91329.3|91279.3|91325.8|91275.8|91329.6|91290.8|91310.3|91272.5|72
1643897730000|2022-02-03 14:15:30|91325.7|91275.7|91341.8|91291.8|91344.9|91294.9|91325.7|91275.7|73
1643897740000|2022-02-03 14:15:40|91342.2|91292.2|91336|91286|91343.2|91301|91324.9|91285.4|62
1643897750000|2022-02-03 14:15:50|91335.7|91285.7|91319.1|91269.1|91340.6|91290.6|91298.9|91261.2|73
1643897760000|2022-02-03 14:16:00|91320.6|91270.6|91322.8|91272.8|91325.6|91287.4|91299.4|91260.8|74
1643897770000|2022-02-03 14:16:10|91323.5|91273.5|91292.6|91267.6|91326.8|91277.9|91292.6|91256.4|73
1643897780000|2022-02-03 14:16:20|91305.9|91255.9|91291.6|91266.6|91308.1|91269.7|91286.4|91247.8|74
1643897790000|2022-02-03 14:16:30|91291.5|91266.5|91292.3|91267.3|91312.9|91274.1|91288.5|91252.7|67
1643897800000|2022-02-03 14:16:40|91305.2|91255.2|91303.7|91253.7|91307.7|91266.6|91290.4|91252.5|53
1643897810000|2022-02-03 14:16:50|91302.8|91252.8|91314.8|91289.8|91325.5|91289.8|91299.7|91252.7|69
1643897820000|2022-02-03 14:17:00|91313.4|91288.4|91294.6|91269.6|91328.5|91289.8|91294.3|91262.1|60
1643897830000|2022-02-03 14:17:10|91290.8|91265.8|91298.6|91273.6|91307.4|91276.9|91288.7|91249.9|72
1643897840000|2022-02-03 14:17:20|91299|91274|91323.4|91273.4|91323.8|91284.9|91296.7|91262.2|69
1643897850000|2022-02-03 14:17:30|91311.7|91286.7|91325.1|91275.1|91329.7|91292.2|91310.4|91274|64
1643897860000|2022-02-03 14:17:40|91324.9|91274.9|91338.8|91288.8|91339.5|91299.7|91310.2|91274.9|67
1643897870000|2022-02-03 14:17:50|91338.7|91288.7|91297|91272|91347.1|91306.3|91297|91260.3|74
1643897880000|2022-02-03 14:18:00|91295.6|91270.6|91295|91245|91306.5|91270.9|91283.4|91244|68
1643897890000|2022-02-03 14:18:10|91294.9|91244.9|91291.5|91241.5|91302.7|91260.1|91279.5|91241.4|65
1643897900000|2022-02-03 14:18:20|91290.6|91240.6|91236.3|91186.3|91290.8|91254.1|91228.3|91184.7|76
1643897910000|2022-02-03 14:18:30|91236|91186|91210.6|91185.6|91243|91206.6|91210.6|91167.8|75
1643897920000|2022-02-03 14:18:40|91224.1|91174.1|91236.8|91186.8|91237.6|91188.6|91202.9|91164.6|71
1643897930000|2022-02-03 14:18:50|91235.2|91185.2|91238|91188|91252.9|91214.7|91232.2|91185.2|76
1643897940000|2022-02-03 14:19:00|91223.6|91198.6|91240.7|91215.7|91253.2|91216.2|91223.6|91196.1|71
1643897950000|2022-02-03 14:19:10|91240.6|91215.6|91269.8|91219.8|91270.8|91233.3|91238.5|91212|60
1643897960000|2022-02-03 14:19:20|91271.7|91221.7|91250.6|91200.6|91272.9|91233.5|91248.5|91198.5|68
1643897970000|2022-02-03 14:19:30|91251|91201|91251.4|91201.4|91260.4|91222.7|91239.2|91196.3|66
1643897980000|2022-02-03 14:19:40|91250.8|91200.8|91241.3|91191.3|91254.3|91214.7|91234.2|91191.3|64
1643897990000|2022-02-03 14:19:50|91239.3|91189.3|91252.6|91202.6|91254.5|91217.3|91224.3|91185.3|64
1643898000000|2022-02-03 14:20:00|91252.8|91202.8|91241.8|91191.8|91256|91217.8|91229.2|91191.3|70
1643898010000|2022-02-03 14:20:10|91241.3|91191.3|91248.2|91198.2|91248.7|91215.8|91226.8|91189.6|58
1643898020000|2022-02-03 14:20:20|91235.7|91210.7|91237.9|91212.9|91260.6|91223.1|91235.7|91199.7|69
1643898030000|2022-02-03 14:20:30|91237.7|91212.7|91228.6|91203.6|91249.4|91214.8|91227.1|91189.6|72
1643898040000|2022-02-03 14:20:40|91227.9|91202.9|91240.8|91215.8|91249.6|91216.8|91226.1|91190.8|70
1643898050000|2022-02-03 14:20:50|91241.4|91216.4|91253.4|91203.4|91255.6|91218.3|91237.4|91202.6|64
1643898060000|2022-02-03 14:21:00|91253.3|91203.3|91236.9|91211.9|91256|91220.4|91235.3|91200.3|60
1643898070000|2022-02-03 14:21:10|91237.3|91212.3|91213.6|91188.6|91239.8|91214.8|91213.1|91174|70
1643898080000|2022-02-03 14:21:20|91211.9|91186.9|91206.1|91156.1|91220.5|91189.8|91202.1|91155.9|68
1643898090000|2022-02-03 14:21:30|91206.2|91156.2|91199.5|91174.5|91210.1|91176.2|91194.3|91156.2|63
1643898100000|2022-02-03 14:21:40|91198.6|91173.6|91184.4|91159.4|91204.3|91174.8|91184.4|91146.8|67
1643898110000|2022-02-03 14:21:50|91185.1|91160.1|91185.1|91135.1|91202.6|91160.1|91183.2|91133.2|73
1643898120000|2022-02-03 14:22:00|91183.9|91133.9|91154.2|91104.2|91183.9|91144.9|91146.1|91101|71
1643898130000|2022-02-03 14:22:10|91153.9|91103.9|91131.7|91081.7|91155.1|91115.9|91128.4|91078.4|76
1643898140000|2022-02-03 14:22:20|91131.9|91081.9|91115.1|91090.1|91134.8|91098.3|91110.9|91075.6|72
1643898150000|2022-02-03 14:22:30|91131.4|91081.4|91135.3|91085.3|91143.3|91099.3|91107|91077.5|77
1643898160000|2022-02-03 14:22:40|91135.5|91085.5|91118.5|91068.5|91139.8|91089.8|91108.7|91063.2|71
1643898170000|2022-02-03 14:22:50|91118.7|91068.7|91119|91069|91133.7|91090.8|91103.9|91065.3|66
1643898180000|2022-02-03 14:23:00|91119.3|91069.3|91133.5|91083.5|91135.8|91097|91111.4|91069.3|70
1643898190000|2022-02-03 14:23:10|91133|91083|91140|91115|91154|91115|91115.7|91077.3|73
1643898200000|2022-02-03 14:23:20|91154.5|91104.5|91155|91130|91174.5|91136.1|91147.4|91104.5|68
1643898210000|2022-02-03 14:23:30|91156.8|91131.8|91144.8|91094.8|91165.8|91131.8|91131|91093.7|64
1643898220000|2022-02-03 14:23:40|91146.6|91096.6|91157.1|91107.1|91164.7|91125.6|91133.3|91096.6|69
1643898230000|2022-02-03 14:23:50|91157.4|91107.4|91149.2|91099.2|91158|91119|91128.4|91091.5|69
1643898240000|2022-02-03 14:24:00|91148.7|91098.7|91151.5|91101.5|91154.8|91119.5|91134.2|91095.9|62
1643898250000|2022-02-03 14:24:10|91152.9|91102.9|91153.8|91103.8|91187.9|91137.9|91139.4|91101.5|69
1643898260000|2022-02-03 14:24:20|91153.3|91103.3|91129.7|91104.7|91153.5|91116.1|91129|91093|61
1643898270000|2022-02-03 14:24:30|91130.2|91105.2|91181.5|91131.5|91186.4|91144.6|91130.2|91103.9|73
1643898280000|2022-02-03 14:24:40|91182.1|91132.1|91159.2|91109.2|91184.3|91134.3|91141.8|91103.2|69
1643898290000|2022-02-03 14:24:50|91159.3|91109.3|91152.2|91102.2|91159.3|91118.9|91134.9|91098.7|68
1643898300000|2022-02-03 14:25:00|91150.4|91100.4|91161.9|91111.9|91162.6|91123.7|91136.6|91100.4|63
1643898310000|2022-02-03 14:25:10|91161.8|91111.8|91179.4|91129.4|91179.4|91134.4|91156|91110.9|62
1643898320000|2022-02-03 14:25:20|91169.5|91144.5|91162.8|91112.8|91177.6|91144.5|91151.5|91111.3|74
1643898330000|2022-02-03 14:25:30|91164.4|91114.4|91183.8|91133.8|91189.7|91153.4|91150.9|91113.4|68
1643898340000|2022-02-03 14:25:40|91182.3|91132.3|91137.5|91112.5|91183.4|91144.6|91137.5|91112.5|69
1643898350000|2022-02-03 14:25:50|91130.6|91105.6|91111.1|91086.1|91139.7|91105.6|91108.9|91070.3|75
1643898360000|2022-02-03 14:26:00|91110.8|91085.8|91113.4|91063.4|91129.9|91085.8|91096.2|91057.9|68
1643898370000|2022-02-03 14:26:10|91111.9|91061.9|91115.7|91065.7|91118.1|91081.3|91101.4|91056.4|66
1643898380000|2022-02-03 14:26:20|91116.1|91066.1|91097.7|91072.7|91116.6|91073.3|91092.7|91055.3|67
1643898390000|2022-02-03 14:26:30|91110.1|91060.1|91101.1|91076.1|91116.2|91076.7|91097.1|91060.1|60
1643898400000|2022-02-03 14:26:40|91113|91063|91113.6|91063.6|91115.5|91074.6|91096.4|91060.5|67
1643898410000|2022-02-03 14:26:50|91114.2|91064.2|91134.8|91084.8|91135.5|91091.6|91107|91064|67
1643898420000|2022-02-03 14:27:00|91135.4|91085.4|91150.9|91100.9|91151|91101|91123.1|91084.7|65
1643898430000|2022-02-03 14:27:10|91150.1|91100.1|91145.9|91095.9|91159.7|91122.4|91134.8|91094.5|68
1643898440000|2022-02-03 14:27:20|91144|91094|91127.6|91102.6|91144.5|91117.2|91126.7|91091.3|66
1643898450000|2022-02-03 14:27:30|91128.4|91103.4|91119.1|91094.1|91136.6|91104.5|91117.8|91080.3|71
1643898460000|2022-02-03 14:27:40|91117.7|91092.7|91146.5|91096.5|91148.3|91110.2|91117.7|91092.7|71
1643898470000|2022-02-03 14:27:50|91146.9|91096.9|91119.2|91094.2|91152|91112.4|91119.2|91083.3|72
1643898480000|2022-02-03 14:28:00|91121.8|91096.8|91126.8|91101.8|91141.7|91103.1|91116.8|91076.9|75
1643898490000|2022-02-03 14:28:10|91140.1|91090.1|91117|91092|91140.1|91093.1|91117|91075.5|72
1643898500000|2022-02-03 14:28:20|91128.5|91078.5|91119.6|91069.6|91135.8|91085.8|91105.3|91055.3|74
1643898510000|2022-02-03 14:28:30|91119.8|91069.8|91124.2|91074.2|91126.8|91087|91104.9|91067.8|70
1643898520000|2022-02-03 14:28:40|91124.5|91074.5|91130.9|91080.9|91133.7|91090.7|91113|91071.6|66
1643898530000|2022-02-03 14:28:50|91131.9|91081.9|91133.2|91083.2|91140.7|91105.6|91120.9|91081.2|69
1643898540000|2022-02-03 14:29:00|91133.6|91083.6|91125.7|91100.7|91138.4|91102|91119.7|91082.8|63
1643898550000|2022-02-03 14:29:10|91125.4|91100.4|91144.7|91119.7|91160.4|91119.7|91116|91077.2|74
1643898560000|2022-02-03 14:29:20|91144.9|91119.9|91140.3|91115.3|91161.5|91124|91139.1|91103.5|51
1643898570000|2022-02-03 14:29:30|91141.7|91116.7|91153.4|91128.4|91153.4|91128.4|91138.4|91113.4|65
1643898580000|2022-02-03 14:29:40|91169|91119|91166.5|91141.5|91182.7|91146.8|91149.6|91109.2|66
1643898590000|2022-02-03 14:29:50|91164.9|91139.9|91164.6|91139.6|91177.2|91142.1|91163.2|91127.2|57
1643898600000|2022-02-03 14:30:00|91164.5|91139.5|91165.3|91140.3|91180.9|91144.8|91162.7|91126.5|72
1643898610000|2022-02-03 14:30:10|91163.8|91138.8|91181.3|91131.3|91185.4|91146.7|91162.7|91127.2|76
1643898620000|2022-02-03 14:30:20|91179.6|91129.6|91175.4|91150.4|91184.9|91150.8|91153.1|91112.2|75
1643898630000|2022-02-03 14:30:30|91175|91150|91193.9|91168.9|91218.5|91178.8|91173.1|91138.6|77
1643898640000|2022-02-03 14:30:40|91194|91169|91195.6|91145.6|91208.2|91170.8|91176.6|91143.5|74
1643898650000|2022-02-03 14:30:50|91195.7|91145.7|91202.6|91152.6|91204|91158.3|91172.4|91134.7|71
1643898660000|2022-02-03 14:31:00|91202.7|91152.7|91189.7|91139.7|91206.4|91159.9|91173.9|91139.7|73
1643898670000|2022-02-03 14:31:10|91191|91141|91176.6|91126.6|91196.5|91154.2|91169.9|91126.6|70
1643898680000|2022-02-03 14:31:20|91164.9|91139.9|91175.9|91125.9|91186.3|91145.9|91162.4|91123.5|74
1643898690000|2022-02-03 14:31:30|91176.1|91126.1|91179.8|91129.8|91190.8|91150.7|91165.6|91126.1|65
1643898700000|2022-02-03 14:31:40|91178.3|91128.3|91196.8|91146.8|91196.8|91154.5|91164.2|91126.9|75
1643898710000|2022-02-03 14:31:50|91197.1|91147.1|91194.2|91169.2|91208.2|91172|91185.5|91146.2|74
1643898720000|2022-02-03 14:32:00|91194.4|91169.4|91203.1|91178.1|91216.8|91183.9|91194.4|91160.5|74
1643898730000|2022-02-03 14:32:10|91202.8|91177.8|91181.1|91156.1|91221|91181.2|91172.2|91139.5|71
1643898740000|2022-02-03 14:32:20|91195|91145|91193.9|91143.9|91201.3|91165.9|91177.7|91141|74
1643898750000|2022-02-03 14:32:30|91181|91156|91173.7|91148.7|91191.2|91156|91168.5|91135.4|64
1643898760000|2022-02-03 14:32:40|91173.8|91148.8|91177.2|91152.2|91196.4|91157.7|91170.3|91130|66
1643898770000|2022-02-03 14:32:50|91176.4|91151.4|91193.3|91143.3|91196.4|91152.5|91173.3|91133.2|70
1643898780000|2022-02-03 14:33:00|91191.1|91141.1|91116|91066|91191.1|91141.1|91116|91066|71
1643898790000|2022-02-03 14:33:10|91115.7|91065.7|91115.7|91090.7|91129.6|91094.1|91109.5|91059.5|77
1643898800000|2022-02-03 14:33:20|91116.3|91091.3|91099.2|91049.2|91136.9|91098.9|91084.7|91049.2|73
1643898810000|2022-02-03 14:33:30|91099.8|91049.8|91107.1|91057.1|91116.4|91066.4|91087.4|91047.3|74
1643898820000|2022-02-03 14:33:40|91107|91057|91102|91052|91108.3|91069.1|91086.9|91048.9|68
1643898830000|2022-02-03 14:33:50|91101.5|91051.5|91088.6|91063.6|91103.1|91064.5|91083.5|91044.8|77
1643898840000|2022-02-03 14:34:00|91100.4|91050.4|91084.1|91059.1|91100.4|91062.6|91082.6|91045.1|78
1643898850000|2022-02-03 14:34:10|91085.6|91060.6|91076.3|91026.3|91085.6|91060.6|91062.2|91025.4|69
1643898860000|2022-02-03 14:34:20|91074.8|91024.8|91063.8|91013.8|91075.2|91038.3|91053.5|91011.9|69
1643898870000|2022-02-03 14:34:30|91063.7|91013.7|91057.2|91007.2|91063.7|91022.3|91040.6|90999.5|74
1643898880000|2022-02-03 14:34:40|91058.3|91008.3|91064.3|91039.3|91076.8|91039.3|91037.2|90995|74
1643898890000|2022-02-03 14:34:50|91066.2|91041.2|91077.5|91027.5|91078.2|91041.2|91059.8|91016.2|76
1643898900000|2022-02-03 14:35:00|91077.4|91027.4|91088.5|91038.5|91095.7|91055.6|91065.1|91027.4|76
1643898910000|2022-02-03 14:35:10|91088|91038|91071.4|91046.4|91090.2|91051.7|91070.7|91032.8|73
1643898920000|2022-02-03 14:35:20|91071|91046|91062.8|91012.8|91081.3|91046|91057|91007|76
1643898930000|2022-02-03 14:35:30|91059.1|91009.1|91059.4|91009.4|91068.8|91024.5|91044.9|91005.3|76
1643898940000|2022-02-03 14:35:40|91059.6|91009.6|91035.6|90985.6|91064.2|91014.2|91023|90981.1|73
1643898950000|2022-02-03 14:35:50|91034.7|90984.7|91041.8|90991.8|91054.6|91017.5|91016.5|90980.2|71
1643898960000|2022-02-03 14:36:00|91041.5|90991.5|91036.3|91011.3|91043.8|91011.3|91023.9|90986.4|65
1643898970000|2022-02-03 14:36:10|91038.8|91013.8|91031.6|90981.6|91041.2|91013.8|91013|90963|76
1643898980000|2022-02-03 14:36:20|91031.3|90981.3|91023.6|90998.6|91031.3|91000.9|91014.6|90978.8|69
1643898990000|2022-02-03 14:36:30|91024.3|90999.3|91018.4|90968.4|91028.6|91003.6|90994.5|90958.1|77
1643899000000|2022-02-03 14:36:40|91019.2|90969.2|91016.2|90991.2|91032.9|90995.1|91006.9|90966.2|76
1643899010000|2022-02-03 14:36:50|91016.7|90991.7|91038.7|90988.7|91038.9|90999.7|91009.7|90973.9|79
1643899020000|2022-02-03 14:37:00|91027.8|91002.8|91077.9|91027.9|91082|91042|91027.7|90988.7|72
1643899030000|2022-02-03 14:37:10|91076.6|91026.6|91036.6|90986.6|91076.6|91038.2|91036.6|90986.6|77
1643899040000|2022-02-03 14:37:20|91036.7|90986.7|91037.8|90987.8|91042.3|91006.8|91013.7|90977.6|70
1643899050000|2022-02-03 14:37:30|91037.2|90987.2|91062.5|91012.5|91063.5|91013.5|91023.7|90987.2|69
1643899060000|2022-02-03 14:37:40|91064|91014|91062.9|91037.9|91076.9|91039.2|91047.4|91009.9|70
1643899070000|2022-02-03 14:37:50|91063.9|91038.9|91055.4|91005.4|91071|91040.2|91040.8|91002.2|70
1643899080000|2022-02-03 14:38:00|91056|91006|91046.8|90996.8|91056.7|91020|91032|90992.2|72
1643899090000|2022-02-03 14:38:10|91046.3|90996.3|91053|91003|91055.5|91013.6|91034.5|90989.1|64
1643899100000|2022-02-03 14:38:20|91053.5|91003.5|91024.4|90999.4|91053.5|91013.7|91023.3|90986.6|68
1643899110000|2022-02-03 14:38:30|91021.9|90996.9|91039|90989|91042.2|91002.6|91019.8|90987.4|71
1643899120000|2022-02-03 14:38:40|91039.2|90989.2|91024.4|90999.4|91044.7|91006.8|91023.6|90987.6|74
1643899130000|2022-02-03 14:38:50|91020.8|90995.8|91014.3|90989.3|91023.7|90998.7|91012.8|90987.8|65
1643899140000|2022-02-03 14:39:00|91014.7|90989.7|91019.6|90994.6|91019.6|90994.6|91008.8|90983.8|66
1643899150000|2022-02-03 14:39:10|91033|90983|90999|90974|91034.2|90996.2|90996.8|90971.3|73
1643899160000|2022-02-03 14:39:20|90999.1|90974.1|91031.3|91006.3|91051.2|91014.9|90999.1|90974.1|72
1643899170000|2022-02-03 14:39:30|91031.8|91006.8|91047.3|90997.3|91047.3|91006.8|91028|90981.6|73
1643899180000|2022-02-03 14:39:40|91046.8|90996.8|91021.1|90996.1|91050|91010.8|91018.9|90981.1|68
1643899190000|2022-02-03 14:39:50|91020.6|90995.6|91035.8|91010.8|91049|91013.1|91019.5|90986.9|66
1643899200000|2022-02-03 14:40:00|91035.1|91010.1|91024.9|90999.9|91047.8|91011|91023.7|90993.9|69
1643899210000|2022-02-03 14:40:10|91024.1|90999.1|91024|90999|91034.6|91001.4|91020.4|90983.3|66
1643899220000|2022-02-03 14:40:20|91023.9|90998.9|91010.8|90985.8|91026.7|91001.7|91009.9|90971.7|67
1643899230000|2022-02-03 14:40:30|91011.2|90986.2|91006.2|90981.2|91027.5|90986.2|91003|90969.9|64
1643899240000|2022-02-03 14:40:40|91019.2|90969.2|90992.4|90967.4|91019.6|90981|90990.7|90954.7|66
1643899250000|2022-02-03 14:40:50|90992.8|90967.8|90974.5|90949.5|90997.9|90967.8|90973.9|90937|70
1643899260000|2022-02-03 14:41:00|90974.6|90949.6|91017.1|90967.1|91017.1|90978.3|90974.1|90939|72
1643899270000|2022-02-03 14:41:10|91017.2|90967.2|91010.9|90960.9|91020.4|90982.1|90995|90956.8|66
1643899280000|2022-02-03 14:41:20|91011.2|90961.2|90988.1|90938.1|91012.8|90966.3|90987|90938.1|72
1643899290000|2022-02-03 14:41:30|90970.8|90945.8|90951.4|90901.4|90987.2|90952.8|90950.4|90900.4|70
1643899300000|2022-02-03 14:41:40|90950.8|90900.8|90950.6|90900.6|90965.4|90920.6|90943.2|90899.3|76
1643899310000|2022-02-03 14:41:50|90950.7|90900.7|90923.7|90873.7|90954.4|90914.8|90923.6|90873.6|71
1643899320000|2022-02-03 14:42:00|90924.8|90874.8|90921.5|90871.5|90933.4|90889.5|90911.7|90869.3|77
1643899330000|2022-02-03 14:42:10|90922.2|90872.2|90953.5|90903.5|90955.2|90905.2|90921.6|90871.6|74
1643899340000|2022-02-03 14:42:20|90953.8|90903.8|90957.3|90907.3|90961.4|90924.9|90946.3|90896.3|78
1643899350000|2022-02-03 14:42:30|90954|90904|90953.4|90903.4|90954|90913.4|90927.5|90889.9|76
1643899360000|2022-02-03 14:42:40|90954.5|90904.5|90961.8|90911.8|90962.3|90923|90934.9|90895.5|72
1643899370000|2022-02-03 14:42:50|90960.9|90910.9|90961.4|90936.4|90982.7|90940.8|90960|90910.9|70
1643899380000|2022-02-03 14:43:00|90958.6|90933.6|90949|90924|90971.2|90936.1|90948.5|90907.9|70
1643899390000|2022-02-03 14:43:10|90948.6|90923.6|90953.3|90928.3|90959.4|90934.4|90945.8|90920.8|65
1643899400000|2022-02-03 14:43:20|90953.4|90928.4|90952.3|90927.3|90956.9|90931.9|90938.5|90913.5|63
1643899410000|2022-02-03 14:43:30|90953.1|90928.1|90948.5|90923.5|90960|90935|90948.3|90923.3|57
1643899420000|2022-02-03 14:43:40|90951.4|90926.4|90952.9|90902.9|90960.2|90929.6|90936.9|90900.1|64
1643899430000|2022-02-03 14:43:50|90955.3|90905.3|90945.9|90920.9|90963.2|90921.8|90938|90905.3|69
1643899440000|2022-02-03 14:44:00|90946.8|90921.8|90965.9|90940.9|90970.4|90941.6|90941.1|90916.1|67
1643899450000|2022-02-03 14:44:10|90965.5|90940.5|90978.7|90953.7|90980.1|90953.7|90962.8|90926.2|59
1643899460000|2022-02-03 14:44:20|90979.4|90954.4|90988.6|90938.6|90988.7|90957.7|90953|90917|65
1643899470000|2022-02-03 14:44:30|90990.3|90940.3|90964|90939|90991.4|90943.6|90950.5|90916|71
1643899480000|2022-02-03 14:44:40|90964.8|90939.8|90953.4|90928.4|90979.3|90940|90953.4|90918.7|53
1643899490000|2022-02-03 14:44:50|90953.6|90928.6|90995.8|90945.8|90996.1|90948.4|90953.6|90923.8|62
1643899500000|2022-02-03 14:45:00|90995.5|90945.5|90995|90945|91003.6|90958.9|90983.3|90939.6|68
1643899510000|2022-02-03 14:45:10|90995.2|90945.2|90981.8|90956.8|90999.3|90966.5|90980.4|90943.7|76
1643899520000|2022-02-03 14:45:20|90981.5|90956.5|90992.5|90967.5|91011.7|90972.8|90981.5|90953.2|71
1643899530000|2022-02-03 14:45:30|90995.1|90970.1|90994.1|90969.1|91006.1|90980.2|90989|90956.1|72
1643899540000|2022-02-03 14:45:40|91007.4|90957.4|91002.6|90977.6|91011.8|90979.4|90995.2|90957.4|68
1643899550000|2022-02-03 14:45:50|91001.8|90976.8|91024.3|90999.3|91024.3|90999.3|91001.8|90970|70
1643899560000|2022-02-03 14:46:00|91025.7|91000.7|91049.4|90999.4|91051.3|91009.5|91024.6|90991.3|73
1643899570000|2022-02-03 14:46:10|91050.1|91000.1|91057.3|91007.3|91064.7|91022.8|91044.2|91000|72
1643899580000|2022-02-03 14:46:20|91057.4|91007.4|91054.8|91004.8|91058.5|91021.8|91037.5|91002.2|71
1643899590000|2022-02-03 14:46:30|91054.7|91004.7|91024.9|90999.9|91054.7|91012.7|91023.8|90993.1|72
1643899600000|2022-02-03 14:46:40|91024|90999|91019.4|90994.4|91038|90999|91013.7|90974.9|77
1643899610000|2022-02-03 14:46:50|91034.3|90984.3|91040.1|90990.1|91047.1|91012|91016.6|90981.4|66
1643899620000|2022-02-03 14:47:00|91039.1|90989.1|91068.9|91018.9|91072|91022|91027.7|90989.1|79
1643899630000|2022-02-03 14:47:10|91068.8|91018.8|91048.2|90998.2|91069.1|91020.6|91045|90998.2|71
1643899640000|2022-02-03 14:47:20|91047.5|90997.5|91035.6|90985.6|91047.9|91010.6|91025.5|90985.2|66
1643899650000|2022-02-03 14:47:30|91037|90987|91029.9|91004.9|91046.6|91010.5|91024.6|90985.1|75
1643899660000|2022-02-03 14:47:40|91032.1|91007.1|91041.6|91016.6|91050.8|91017.2|91014|90977.4|76
1643899670000|2022-02-03 14:47:50|91044.9|91019.9|91042.7|91017.7|91062.9|91025.6|91040.7|91007.1|70
1643899680000|2022-02-03 14:48:00|91043.1|91018.1|91013.3|90988.3|91044.5|91019.5|91012.3|90975.4|69
1643899690000|2022-02-03 14:48:10|91013|90988|91015.1|90965.1|91028.8|90989.4|91003.3|90964.3|76
1643899700000|2022-02-03 14:48:20|91015.4|90965.4|91024.5|90974.5|91028.9|90988.4|91005.5|90965|74
1643899710000|2022-02-03 14:48:30|91024.7|90974.7|91016|90991|91031.5|90994.2|91012.5|90974|72
1643899720000|2022-02-03 14:48:40|91016.6|90991.6|91035.7|90985.7|91044.9|91004.8|91016.2|90984.1|70
1643899730000|2022-02-03 14:48:50|91036.4|90986.4|91031.6|90981.6|91042.3|91000.3|91021.7|90977.6|74
1643899740000|2022-02-03 14:49:00|91031.3|90981.3|91053.6|91003.6|91053.6|91003.6|91023|90974.3|72
1643899750000|2022-02-03 14:49:10|91054.4|91004.4|91046.5|90996.5|91067.1|91022.7|91042.6|90994.1|75
1643899760000|2022-02-03 14:49:20|91048.4|90998.4|91051.6|91026.6|91062.3|91026.9|91039.2|90997.8|75
1643899770000|2022-02-03 14:49:30|91063.6|91013.6|91063.2|91013.2|91067.6|91024.4|91049.4|91005.6|66
1643899780000|2022-02-03 14:49:40|91063.4|91013.4|91073.5|91023.5|91075.2|91025.4|91049.1|91010.9|74
1643899790000|2022-02-03 14:49:50|91073.7|91023.7|91069.2|91019.2|91093.7|91054.2|91057.7|91019.2|72
1643899800000|2022-02-03 14:50:00|91069.3|91019.3|91109.2|91059.2|91110.4|91070.6|91066.1|91019.1|75
1643899810000|2022-02-03 14:50:10|91108.3|91058.3|91075.4|91050.4|91110.4|91060.4|91071.3|91033.4|78
1643899820000|2022-02-03 14:50:20|91072.6|91047.6|91051.1|91026.1|91080.6|91047.6|91049.4|91013.1|72
1643899830000|2022-02-03 14:50:30|91050.9|91025.9|91100.3|91050.3|91102.7|91062.7|91048.4|91023.4|72
1643899840000|2022-02-03 14:50:40|91100.5|91050.5|91088.7|91063.7|91102.3|91064.1|91085.9|91046.5|53
1643899850000|2022-02-03 14:50:50|91089|91064|91094.7|91069.7|91111.4|91074.1|91081.9|91044.5|68
1643899860000|2022-02-03 14:51:00|91095.2|91070.2|91084.3|91059.3|91114.3|91079.2|91083.9|91050|71
1643899870000|2022-02-03 14:51:10|91084.5|91059.5|91093.2|91068.2|91097.8|91069.9|91082.5|91045.5|66
1643899880000|2022-02-03 14:51:20|91093.3|91068.3|91081.9|91056.9|91094.1|91069.1|91080.8|91055.8|60
1643899890000|2022-02-03 14:51:30|91082.1|91057.1|91079.1|91054.1|91088.5|91063.5|91077.8|91052.8|66
1643899900000|2022-02-03 14:51:40|91079|91054|91076.4|91026.4|91083.9|91054|91063.7|91025.2|65
1643899910000|2022-02-03 14:51:50|91077.6|91027.6|91087.7|91037.7|91090.4|91058.7|91060.2|91024.5|66
1643899920000|2022-02-03 14:52:00|91075.9|91050.9|91086.4|91061.4|91088.2|91063.2|91075|91050|66
1643899930000|2022-02-03 14:52:10|91086.5|91061.5|91099|91074|91105.5|91074.8|91084.1|91051.5|68
1643899940000|2022-02-03 14:52:20|91111.6|91061.6|91122.1|91097.1|91129.1|91100.3|91097.9|91061.4|68
1643899950000|2022-02-03 14:52:30|91121|91096|91126.7|91101.7|91148.7|91110.4|91118.5|91088.1|64
1643899960000|2022-02-03 14:52:40|91125.6|91100.6|91114.7|91089.7|91130.5|91104.4|91113.9|91078.1|58
1643899970000|2022-02-03 14:52:50|91127|91077|91113.9|91088.9|91128|91096.1|91111.6|91074.3|60
1643899980000|2022-02-03 14:53:00|91114.5|91089.5|91129.5|91079.5|91129.9|91092.1|91109.2|91074.4|68
1643899990000|2022-02-03 14:53:10|91128.9|91078.9|91127|91102|91140.3|91103.1|91115.9|91078.5|70
1643900000000|2022-02-03 14:53:20|91127.4|91102.4|91120.1|91095.1|91141.5|91103.7|91118.9|91084.7|64
1643900010000|2022-02-03 14:53:30|91119.5|91094.5|91131.9|91106.9|91144.1|91107.6|91118.9|91080.8|57
1643900020000|2022-02-03 14:53:40|91132|91107|91139|91114|91148.7|91116.1|91131.9|91094.5|60
1643900030000|2022-02-03 14:53:50|91139.3|91114.3|91149.5|91124.5|91153|91128|91138.5|91113.5|63
1643900040000|2022-02-03 14:54:00|91148.7|91123.7|91169.4|91119.4|91173.6|91130.3|91145.4|91117.1|75
1643900050000|2022-02-03 14:54:10|91169.7|91119.7|91166.6|91116.6|91171.9|91132|91156.9|91113.8|69
1643900060000|2022-02-03 14:54:20|91167|91117|91165|91115|91169.4|91133|91148.5|91109.8|69
1643900070000|2022-02-03 14:54:30|91165.7|91115.7|91178.5|91128.5|91179.1|91141.4|91153.4|91113.9|73
1643900080000|2022-02-03 14:54:40|91177.4|91127.4|91191.3|91141.3|91192.4|91150.2|91166|91126.8|77
1643900090000|2022-02-03 14:54:50|91190.9|91140.9|91228|91178|91228|91188.1|91180.6|91139.9|75
1643900100000|2022-02-03 14:55:00|91229.6|91179.6|91233.5|91183.5|91235.2|91193.9|91218.9|91175|65
1643900110000|2022-02-03 14:55:10|91234.4|91184.4|91222.5|91197.5|91236.3|91198.2|91219.4|91179.7|67
1643900120000|2022-02-03 14:55:20|91222.6|91197.6|91245.3|91195.3|91245.3|91206.5|91221.4|91182.7|69
1643900130000|2022-02-03 14:55:30|91243.1|91193.1|91239.7|91189.7|91247.8|91210.4|91228.3|91189.7|75
1643900140000|2022-02-03 14:55:40|91239.3|91189.3|91243.9|91218.9|91255.2|91221.6|91224|91186|72
1643900150000|2022-02-03 14:55:50|91253.6|91203.6|91242|91217|91257.4|91217.3|91237.3|91196.5|75
1643900160000|2022-02-03 14:56:00|91242.7|91217.7|91245|91220|91259.7|91220|91235.7|91199.5|78
1643900170000|2022-02-03 14:56:10|91244.8|91219.8|91251.1|91226.1|91262.8|91228.2|91243.5|91210.2|76
1643900180000|2022-02-03 14:56:20|91251|91226|91262.3|91212.3|91264.4|91227.6|91248.7|91212.2|68
1643900190000|2022-02-03 14:56:30|91263.1|91213.1|91243.6|91218.6|91264.9|91227.1|91243.6|91211.5|73
1643900200000|2022-02-03 14:56:40|91243.5|91218.5|91241.5|91191.5|91254.2|91222.7|91231.8|91191.5|74
1643900210000|2022-02-03 14:56:50|91241.3|91191.3|91231.9|91181.9|91242|91199.8|91221.6|91171.6|76
1643900220000|2022-02-03 14:57:00|91232.1|91182.1|91227.4|91202.4|91246.9|91202.4|91227.3|91180.1|68
1643900230000|2022-02-03 14:57:10|91241.3|91191.3|91236.2|91186.2|91244.1|91207.6|91226.2|91185.6|65
1643900240000|2022-02-03 14:57:20|91236|91186|91208.8|91183.8|91236|91197.3|91208.4|91175.9|64
1643900250000|2022-02-03 14:57:30|91220.7|91170.7|91204.5|91154.5|91223.5|91176.3|91191.4|91147.2|72
1643900260000|2022-02-03 14:57:40|91203.8|91153.8|91198|91148|91205.6|91161.2|91184.3|91145.5|56
1643900270000|2022-02-03 14:57:50|91198.1|91148.1|91226.6|91176.6|91227.8|91190.2|91196.5|91147.8|67
1643900280000|2022-02-03 14:58:00|91225.2|91175.2|91207.3|91157.3|91227.3|91177.3|91192.1|91154.9|69
1643900290000|2022-02-03 14:58:10|91207.4|91157.4|91201.8|91151.8|91208.1|91168.3|91191.5|91148.8|65
1643900300000|2022-02-03 14:58:20|91200.8|91150.8|91207.4|91157.4|91207.4|91157.4|91200.8|91150.8|53
1643900310000|2022-02-03 14:58:30|91207.5|91157.5|91209.8|91159.8|91213.8|91163.8|91206.6|91156.6|64
1643900320000|2022-02-03 14:58:40|91210.3|91160.3|91229.5|91179.5|91230.8|91180.8|91209.7|91159.7|74
1643900330000|2022-02-03 14:58:50|91229.4|91179.4|91226.5|91176.5|91230.2|91180.2|91225.8|91175.8|62
1643900340000|2022-02-03 14:59:00|91226.1|91176.1|91222.8|91172.8|91226.3|91176.3|91219.8|91169.8|68
1643900350000|2022-02-03 14:59:10|91221.4|91171.4|91208.6|91158.6|91228.7|91178.7|91204.5|91154.5|74
1643900360000|2022-02-03 14:59:20|91209.1|91159.1|91200.3|91150.3|91210.1|91160.1|91200|91150|62
1643900370000|2022-02-03 14:59:30|91200.1|91150.1|91198|91148|91202.3|91152.3|91194.5|91144.5|70
1643900380000|2022-02-03 14:59:40|91198.1|91148.1|91203.1|91153.1|91208.4|91158.4|91198.1|91148.1|59
1643900390000|2022-02-03 14:59:50|91206.2|91156.2|91205.1|91155.1|91210.5|91160.5|91199.7|91149.7|62
1643900400000|2022-02-03 15:00:00|91204|91154|91214.8|91164.8|91215.5|91165.5|91200.7|91144.9|73
1643900410000|2022-02-03 15:00:10|91212.6|91162.6|91194.8|91144.8|91215|91165|91192|91142|76
1643900420000|2022-02-03 15:00:20|91193.8|91143.8|91195|91145|91211.1|91161.1|91182.3|91141.9|73
1643900430000|2022-02-03 15:00:30|91198.5|91148.5|91204.2|91154.2|91204.8|91154.8|91193.7|91143.7|70
1643900440000|2022-02-03 15:00:40|91203.2|91153.2|91198.2|91148.2|91207.7|91157.7|91196.8|91146.8|64
1643900450000|2022-02-03 15:00:50|91197.9|91147.9|91194.6|91144.6|91198.5|91160|91176.2|91141|63
1643900460000|2022-02-03 15:01:00|91196|91146|91192.1|91142.1|91209.7|91162.5|91183.6|91142.1|65
1643900470000|2022-02-03 15:01:10|91192.5|91142.5|91160.1|91135.1|91195.7|91145.7|91159.2|91134.2|66
1643900480000|2022-02-03 15:01:20|91159.6|91134.6|91145.6|91095.6|91164.6|91139.6|91133|91095.6|73
1643900490000|2022-02-03 15:01:30|91145.3|91095.3|91147.2|91097.2|91150.1|91107.8|91130.2|91092.6|56
1643900500000|2022-02-03 15:01:40|91147.4|91097.4|91127.3|91102.3|91154.5|91116.6|91127.3|91091.9|66
1643900510000|2022-02-03 15:01:50|91126.3|91101.3|91129.7|91079.7|91145.8|91105.6|91118.6|91077.7|65
1643900520000|2022-02-03 15:02:00|91129.3|91079.3|91103.2|91053.2|91129.3|91091.4|91098.2|91048.3|73
1643900530000|2022-02-03 15:02:10|91103.4|91053.4|91098.7|91048.7|91110.4|91060.4|91098.7|91048.7|67
1643900540000|2022-02-03 15:02:20|91097.5|91047.5|91087.8|91037.8|91102|91054.6|91079.6|91036.1|70
1643900550000|2022-02-03 15:02:30|91092.3|91042.3|91103.2|91078.2|91122|91078.2|91085.9|91042.3|72
1643900560000|2022-02-03 15:02:40|91116.5|91066.5|91108.1|91083.1|91124.3|91085.8|91106.2|91066.5|69
1643900570000|2022-02-03 15:02:50|91108.2|91083.2|91118.9|91068.9|91127.4|91084.9|91107.8|91068.5|63
1643900580000|2022-02-03 15:03:00|91119.3|91069.3|91136.4|91086.4|91138.2|91100.6|91112|91069.3|64
1643900590000|2022-02-03 15:03:10|91136.6|91086.6|91131.6|91081.6|91145.1|91107.5|91118.7|91081.6|63
1643900600000|2022-02-03 15:03:20|91131.3|91081.3|91125.5|91100.5|91133.4|91100.5|91117.3|91076.6|52
1643900610000|2022-02-03 15:03:30|91126.2|91101.2|91163.1|91113.1|91163.1|91124.8|91124.5|91086.3|66
1643900620000|2022-02-03 15:03:40|91162.3|91112.3|91165|91140|91165.7|91140|91152.2|91110.9|68
1643900630000|2022-02-03 15:03:50|91165.9|91140.9|91224.2|91174.2|91233|91183|91164.8|91128.4|75
1643900640000|2022-02-03 15:04:00|91220.7|91170.7|91182.9|91132.9|91223.3|91173.3|91169.8|91130.5|71
1643900650000|2022-02-03 15:04:10|91183.5|91133.5|91174.6|91124.6|91188.6|91146.9|91160.8|91124.3|63
1643900660000|2022-02-03 15:04:20|91175|91125|91137.8|91087.8|91175.1|91125.1|91135|91085|74
1643900670000|2022-02-03 15:04:30|91137.9|91087.9|91136.9|91086.9|91140.5|91101.4|91121.3|91082.6|67
1643900680000|2022-02-03 15:04:40|91137.3|91087.3|91133.3|91108.3|91146.4|91109.6|91130.4|91087.1|65
1643900690000|2022-02-03 15:04:50|91146.1|91096.1|91172|91147|91177.4|91147|91137.1|91095.9|74
1643900700000|2022-02-03 15:05:00|91169.4|91144.4|91166.8|91141.8|91183.6|91146.4|91158.2|91123.4|66
1643900710000|2022-02-03 15:05:10|91166.7|91141.7|91149.4|91124.4|91171|91141.7|91142.7|91117.6|67
1643900720000|2022-02-03 15:05:20|91148.4|91123.4|91167.8|91142.8|91178.3|91143.3|91145.8|91118.1|68
1643900730000|2022-02-03 15:05:30|91182.5|91132.5|91169.9|91119.9|91182.5|91143.3|91154.8|91118.1|64
1643900740000|2022-02-03 15:05:40|91168.9|91118.9|91158.8|91133.8|91168.9|91134.1|91152.4|91116.2|63
1643900750000|2022-02-03 15:05:50|91158.4|91133.4|91150.2|91125.2|91165.5|91133.4|91146.9|91110.4|71
1643900760000|2022-02-03 15:06:00|91150.1|91125.1|91140.1|91115.1|91150.4|91125.4|91138.7|91113.7|56
1643900770000|2022-02-03 15:06:10|91141.5|91116.5|91151.9|91126.9|91152.2|91127.2|91135.7|91110.7|59
1643900780000|2022-02-03 15:06:20|91153.7|91128.7|91167.9|91142.9|91168.7|91142.9|91153.6|91118.4|73
1643900790000|2022-02-03 15:06:30|91167.7|91142.7|91192.9|91142.9|91198.8|91160.4|91166.2|91141.2|68
1643900800000|2022-02-03 15:06:40|91192.7|91142.7|91175.1|91150.1|91192.7|91155.9|91170.6|91141.5|56
1643900810000|2022-02-03 15:06:50|91176.5|91151.5|91179.4|91154.4|91183.2|91158.2|91172.7|91147.7|62
1643900820000|2022-02-03 15:07:00|91180.7|91155.7|91177.1|91152.1|91195.1|91157.9|91175.1|91139.4|61
1643900830000|2022-02-03 15:07:10|91177.3|91152.3|91172.6|91147.6|91191.1|91154.2|91170|91139.9|64
1643900840000|2022-02-03 15:07:20|91171.6|91146.6|91163.5|91138.5|91171.6|91146.6|91160.5|91135.5|69
1643900850000|2022-02-03 15:07:30|91163.9|91138.9|91165.9|91140.9|91166|91141|91162.3|91137.3|64
1643900860000|2022-02-03 15:07:40|91166.3|91141.3|91162.5|91137.5|91166.7|91141.7|91161.5|91136.5|47
1643900870000|2022-02-03 15:07:50|91162.4|91137.4|91157.5|91132.5|91165.6|91140.6|91155.1|91130.1|66
1643900880000|2022-02-03 15:08:00|91158|91133|91142.3|91117.3|91166.3|91133.3|91140.7|91114.4|64
1643900890000|2022-02-03 15:08:10|91154.8|91104.8|91154.7|91129.7|91164.2|91130.2|91134.5|91103.3|67
1643900900000|2022-02-03 15:08:20|91155.4|91130.4|91156.8|91131.8|91168.3|91133|91150.7|91117.7|68
1643900910000|2022-02-03 15:08:30|91157.3|91132.3|91155.8|91130.8|91158.5|91133.5|91151|91126|68
1643900920000|2022-02-03 15:08:40|91155.3|91130.3|91154.3|91129.3|91157.3|91132.3|91151.6|91126.6|57
1643900930000|2022-02-03 15:08:50|91154.6|91129.6|91096.1|91046.1|91155.3|91130.3|91094.6|91044.6|66
1643900940000|2022-02-03 15:09:00|91089.9|91039.9|91111.2|91086.2|91137.2|91098.9|91089.9|91039.9|79
1643900950000|2022-02-03 15:09:10|91110.9|91085.9|91108.5|91083.5|91128.9|91102.1|91099.3|91074.3|76
1643900960000|2022-02-03 15:09:20|91109.5|91084.5|91130|91105|91130|91105|91107.8|91082.8|74
1643900970000|2022-02-03 15:09:30|91128.2|91103.2|91145.5|91095.5|91162.7|91115.3|91128.2|91095.5|34
1643900980000|2022-02-03 15:09:40|91144|91094|91124.4|91099.4|91155.7|91105.7|91122.4|91088.3|26
1643900990000|2022-02-03 15:09:50|91124.5|91099.5|91144|91119|91161.8|91120.5|91110.5|91085.5|72
1643901000000|2022-02-03 15:10:00|91140.7|91115.7|91154.6|91129.6|91170.1|91129.9|91138|91099.4|73
1643901010000|2022-02-03 15:10:10|91155.2|91130.2|91133.1|91108.1|91167.6|91131.1|91130.5|91093.1|77
1643901020000|2022-02-03 15:10:20|91133.2|91108.2|91137.1|91112.1|91155.5|91121|91132.6|91098.2|74
1643901030000|2022-02-03 15:10:30|91139.1|91114.1|91133.4|91108.4|91148.7|91115|91120.2|91084.1|76
1643901040000|2022-02-03 15:10:40|91134.1|91109.1|91119.5|91094.5|91137.7|91109.1|91118.8|91082.8|69
1643901050000|2022-02-03 15:10:50|91119|91094|91127.1|91102.1|91130.7|91105.7|91117.7|91092.7|63
1643901060000|2022-02-03 15:11:00|91124.6|91099.6|91111.3|91086.3|91137.1|91102.6|91111.1|91085.3|65
1643901070000|2022-02-03 15:11:10|91110.2|91085.2|91090.5|91065.5|91120.9|91086.9|91088|91060.5|61
1643901080000|2022-02-03 15:11:20|91089|91064|91097.4|91072.4|91109.6|91073.1|91085.2|91047.1|69
1643901090000|2022-02-03 15:11:30|91098|91073|91082.6|91057.6|91108.8|91073|91080.8|91042.9|65
1643901100000|2022-02-03 15:11:40|91081.9|91056.9|91099.6|91049.6|91101|91062.4|91081.6|91047.6|61
1643901110000|2022-02-03 15:11:50|91087.6|91062.6|91094.5|91069.5|91107.5|91071|91085.4|91047.5|71
1643901120000|2022-02-03 15:12:00|91095.5|91070.5|91103.1|91078.1|91121.8|91086.7|91095.5|91063.4|70
1643901130000|2022-02-03 15:12:10|91100.6|91075.6|91090.2|91065.2|91110.2|91078.5|91089|91054.8|60
1643901140000|2022-02-03 15:12:20|91089|91064|91089.9|91064.9|91094.2|91065.4|91081.7|91044.2|62
1643901150000|2022-02-03 15:12:30|91089.8|91064.8|91073.9|91048.9|91090.6|91065.6|91063.9|91038.9|63
1643901160000|2022-02-03 15:12:40|91088.5|91038.5|91085.8|91060.8|91092.6|91067.6|91074.2|91036.8|67
1643901170000|2022-02-03 15:12:50|91085.6|91060.6|91094.2|91069.2|91101.4|91071|91083|91046.5|64
1643901180000|2022-02-03 15:13:00|91093.8|91068.8|91098.4|91073.4|91102.2|91077.2|91090.9|91065.9|64
1643901190000|2022-02-03 15:13:10|91098.2|91073.2|91108.2|91083.2|91119.6|91084|91097.7|91062.6|53
1643901200000|2022-02-03 15:13:20|91108|91083|91086.6|91061.6|91108.5|91083.5|91082.9|91052.2|65
1643901210000|2022-02-03 15:13:30|91086.2|91061.2|91093|91068|91096.8|91071.8|91086.2|91061.2|56
1643901220000|2022-02-03 15:13:40|91093.3|91068.3|91092.9|91067.9|91103.5|91069.6|91086|91050.9|61
1643901230000|2022-02-03 15:13:50|91093.1|91068.1|91096.2|91071.2|91096.2|91071.2|91089.3|91064.3|51
1643901240000|2022-02-03 15:14:00|91096.8|91071.8|91086.8|91061.8|91098|91073|91084.9|91059.9|63
1643901250000|2022-02-03 15:14:10|91086.3|91061.3|91093.3|91068.3|91111.1|91079.1|91086.3|91053.8|62
1643901260000|2022-02-03 15:14:20|91092.5|91067.5|91091.1|91066.1|91097.8|91072.8|91089.3|91064.3|65
1643901270000|2022-02-03 15:14:30|91089.5|91064.5|91077.2|91052.2|91090|91065|91075.9|91050.9|60
1643901280000|2022-02-03 15:14:40|91078.9|91053.9|91096.9|91071.9|91106.4|91071.9|91076.5|91051.5|70
1643901290000|2022-02-03 15:14:50|91095.5|91070.5|91105.2|91080.2|91105.8|91080.8|91095.5|91070.5|52
1643901300000|2022-02-03 15:15:00|91104.9|91079.9|91103.4|91078.4|91122.8|91088|91100.1|91062.2|61
1643901310000|2022-02-03 15:15:10|91103.5|91078.5|91087.4|91062.4|91103.5|91078.5|91087.4|91062.4|57
1643901320000|2022-02-03 15:15:20|91085.7|91060.7|91079.4|91054.4|91087.8|91062.8|91077.8|91052.8|55
1643901330000|2022-02-03 15:15:30|91077.8|91052.8|91070.8|91045.8|91080.2|91055.2|91067.3|91042.3|56
1643901340000|2022-02-03 15:15:40|91070.7|91045.7|91076.3|91051.3|91076.7|91051.7|91068.7|91043.7|60
1643901350000|2022-02-03 15:15:50|91075.8|91050.8|91090.8|91040.8|91093.8|91057.4|91074.8|91040.8|65
1643901360000|2022-02-03 15:16:00|91089.7|91039.7|91064.8|91039.8|91090.4|91054.2|91064.8|91039.7|59
1643901370000|2022-02-03 15:16:10|91065.2|91040.2|91068.2|91043.2|91082.4|91048.1|91061.7|91031.5|57
1643901380000|2022-02-03 15:16:20|91068.8|91043.8|91067.7|91042.7|91077.3|91052.3|91067.1|91042.1|62
1643901390000|2022-02-03 15:16:30|91068.2|91043.2|91073.2|91048.2|91107.4|91066.4|91067.4|91034.3|73
1643901400000|2022-02-03 15:16:40|91071.9|91046.9|91065.6|91040.6|91073.9|91048.9|91064.7|91039.7|60
1643901410000|2022-02-03 15:16:50|91065.8|91040.8|91059.4|91034.4|91074.5|91041.5|91058.3|91024.5|59
1643901420000|2022-02-03 15:17:00|91058.6|91033.6|91057.2|91032.2|91060.1|91035.1|91055.1|91030.1|58
1643901430000|2022-02-03 15:17:10|91055.2|91030.2|91058.8|91033.8|91058.8|91033.8|91050.6|91025.6|62
1643901440000|2022-02-03 15:17:20|91058.1|91033.1|91049.3|91024.3|91058.8|91033.8|91048.4|91023.4|47
1643901450000|2022-02-03 15:17:30|91052.7|91027.7|91050.6|91025.6|91064.1|91039.1|91050.6|91025.6|56
1643901460000|2022-02-03 15:17:40|91050.4|91025.4|91046.5|91021.5|91051|91026|91044.3|91019.3|58
1643901470000|2022-02-03 15:17:50|91046.4|91021.4|91047.6|91022.6|91048.6|91023.6|91042.7|91017.7|51
1643901480000|2022-02-03 15:18:00|91046.8|91021.8|91044.2|91019.2|91048.2|91023.2|91042|91017|62
1643901490000|2022-02-03 15:18:10|91045.9|91020.9|91037.2|91012.2|91045.9|91020.9|91035.2|91010.2|56
1643901500000|2022-02-03 15:18:20|91036.2|91011.2|91016.4|90991.4|91036.7|91011.2|91016.4|90986.7|68
1643901510000|2022-02-03 15:18:30|91016.1|90991.1|91011.5|90986.5|91018.8|90993.8|91011|90986|67
1643901520000|2022-02-03 15:18:40|91010.8|90985.8|91016.3|90991.3|91018|90993|91010.8|90985.8|59
1643901530000|2022-02-03 15:18:50|91016.4|90991.4|91018.1|90993.1|91034.1|90997.8|91013.4|90984.1|57
1643901540000|2022-02-03 15:19:00|91016.1|90991.1|91025.7|91000.7|91032.1|91007.1|91015.5|90990.5|66
1643901550000|2022-02-03 15:19:10|91028.4|91003.4|91024.4|90999.4|91038.2|91013.2|91024.4|90999.4|63
1643901560000|2022-02-03 15:19:20|91023.1|90998.1|91031.8|91006.8|91033.8|91008.8|91017.5|90992.5|60
1643901570000|2022-02-03 15:19:30|91035.8|91010.8|91043.6|91018.6|91062.7|91024.3|91035.8|91006.4|70
1643901580000|2022-02-03 15:19:40|91045.1|91020.1|91031.3|91006.3|91048.2|91020.2|91027.3|90995.5|65
1643901590000|2022-02-03 15:19:50|91031.1|91006.1|91035|91010|91038.9|91013.9|91030.3|91005.3|74
1643901600000|2022-02-03 15:20:00|91034.7|91009.7|91051.9|91026.9|91066|91030.2|91030.6|91005.6|67
1643901610000|2022-02-03 15:20:10|91051.2|91026.2|91045|91020|91053.6|91028.6|91042.5|91017.5|64
1643901620000|2022-02-03 15:20:20|91044.7|91019.7|91043.1|91018.1|91053.8|91028.8|91042.5|91017.5|57
1643901630000|2022-02-03 15:20:30|91043.3|91018.3|91049.8|91024.8|91054.1|91029.1|91042.6|91017.6|60
1643901640000|2022-02-03 15:20:40|91050.5|91025.5|91060.2|91035.2|91061.1|91036.1|91048.5|91023.5|47
1643901650000|2022-02-03 15:20:50|91060.8|91035.8|91068.6|91043.6|91068.6|91043.6|91060.8|91035.8|57
1643901660000|2022-02-03 15:21:00|91068.7|91043.7|91074.9|91049.9|91084.5|91050|91066.9|91031|57
1643901670000|2022-02-03 15:21:10|91075.5|91050.5|91083.6|91058.6|91084.5|91059.5|91074.7|91049.7|68
1643901680000|2022-02-03 15:21:20|91082.5|91057.5|91086|91061|91087.3|91062.3|91076.9|91051.9|60
1643901690000|2022-02-03 15:21:30|91086.5|91061.5|91101.8|91076.8|91101.8|91076.8|91086.1|91061.1|44
1643901700000|2022-02-03 15:21:40|91100.6|91075.6|91097.9|91072.9|91113.6|91079.5|91097.4|91062.6|59
1643901710000|2022-02-03 15:21:50|91098.1|91073.1|91071.6|91046.6|91098.1|91073.1|91071.6|91046.6|59
1643901720000|2022-02-03 15:22:00|91069.2|91044.2|91065|91040|91069.2|91044.2|91059.8|91034.8|58
1643901730000|2022-02-03 15:22:10|91065.3|91040.3|91050.8|91025.8|91075.9|91040.9|91048.3|91023.3|60
1643901740000|2022-02-03 15:22:20|91050.9|91025.9|91048.6|91023.6|91051.3|91026.3|91039.4|91014.4|61
1643901750000|2022-02-03 15:22:30|91049.5|91024.5|91058|91033|91062.4|91037.4|91049.5|91024.5|59
1643901760000|2022-02-03 15:22:40|91057.5|91032.5|91059.2|91034.2|91059.7|91034.7|91054.4|91029.4|56
1643901770000|2022-02-03 15:22:50|91059.7|91034.7|91056.8|91031.8|91062.2|91037.2|91050|91025|64
1643901780000|2022-02-03 15:23:00|91057.8|91032.8|91075.1|91050.1|91075.7|91050.7|91057.8|91032.8|72
1643901790000|2022-02-03 15:23:10|91074.7|91049.7|91057.9|91032.9|91076.9|91051.9|91057.9|91032.9|62
1643901800000|2022-02-03 15:23:20|91058|91033|91063|91038|91063|91038|91055.5|91030.5|74
1643901810000|2022-02-03 15:23:30|91062.6|91037.6|91056.6|91031.6|91063.7|91038.7|91055.7|91030.7|62
1643901820000|2022-02-03 15:23:40|91055.2|91030.2|91056.5|91031.5|91061|91036|91053.5|91028.5|59
1643901830000|2022-02-03 15:23:50|91056.4|91031.4|91058.4|91033.4|91061.9|91036.9|91052.7|91027.7|60
1643901840000|2022-02-03 15:24:00|91057.6|91032.6|91064.2|91039.2|91064.5|91039.5|91055.7|91030.7|65
1643901850000|2022-02-03 15:24:10|91064.8|91039.8|91059.7|91034.7|91078.1|91053.1|91058.6|91020.4|72
1643901860000|2022-02-03 15:24:20|91059.6|91034.6|91067.6|91042.6|91068.7|91043.7|91055.8|91030.8|64
1643901870000|2022-02-03 15:24:30|91067.5|91042.5|91099.4|91049.4|91099.4|91061.4|91066.4|91039.3|69
1643901880000|2022-02-03 15:24:40|91102.1|91052.1|91104.4|91079.4|91118.3|91081.8|91086.9|91045.3|74
1643901890000|2022-02-03 15:24:50|91104.9|91079.9|91130|91080|91130|91093.2|91104|91064.5|67
1643901900000|2022-02-03 15:25:00|91130.9|91080.9|91133.7|91083.7|91146.1|91101|91122.4|91080.9|69
1643901910000|2022-02-03 15:25:10|91136|91086|91140.1|91090.1|91145.4|91101.6|91122.2|91084.3|70
1643901920000|2022-02-03 15:25:20|91139.8|91089.8|91140.1|91090.1|91140.7|91103.5|91122.1|91083.6|61
1643901930000|2022-02-03 15:25:30|91139.7|91089.7|91132.8|91082.8|91141.9|91098.9|91121.5|91080.4|64
1643901940000|2022-02-03 15:25:40|91132.5|91082.5|91129|91079|91133.5|91094.6|91117.1|91077.1|63
1643901950000|2022-02-03 15:25:50|91128.8|91078.8|91118.5|91093.5|91133.3|91094.6|91117.1|91078.8|63
1643901960000|2022-02-03 15:26:00|91119|91094|91124.9|91099.9|91149.5|91111.7|91118.2|91089.7|63
1643901970000|2022-02-03 15:26:10|91124.3|91099.3|91117|91092|91126.5|91099.3|91114.1|91074.9|60
1643901980000|2022-02-03 15:26:20|91117.4|91092.4|91135.3|91085.3|91136.7|91098.1|91113.1|91083.4|57
1643901990000|2022-02-03 15:26:30|91135.1|91085.1|91108.4|91083.4|91135.2|91096.2|91104.1|91076.8|63
1643902000000|2022-02-03 15:26:40|91108.2|91083.2|91103.3|91078.3|91131.4|91095.5|91102.4|91068.7|66
1643902010000|2022-02-03 15:26:50|91102.3|91077.3|91108.1|91083.1|91109.9|91084.9|91098.3|91073.3|55
1643902020000|2022-02-03 15:27:00|91107.3|91082.3|91099.6|91074.6|91107.3|91082.3|91094.7|91069.7|64
1643902030000|2022-02-03 15:27:10|91100.4|91075.4|91104.3|91079.3|91117|91081.1|91097.4|91059.6|58
1643902040000|2022-02-03 15:27:20|91107.4|91082.4|91108.7|91083.7|91122.6|91087.8|91106.7|91070.7|55
1643902050000|2022-02-03 15:27:30|91108.5|91083.5|91129.6|91079.6|91130|91092.2|91108.5|91068.9|54
1643902060000|2022-02-03 15:27:40|91129.5|91079.5|91127.7|91077.7|91132|91095.2|91115.5|91077.7|58
1643902070000|2022-02-03 15:27:50|91127.8|91077.8|91129.2|91079.2|91135.6|91094.6|91115.3|91074|55
1643902080000|2022-02-03 15:28:00|91129.9|91079.9|91094.7|91069.7|91129.9|91091.4|91094.7|91069.7|62
1643902090000|2022-02-03 15:28:10|91094.4|91069.4|91090.5|91065.5|91110.2|91071.9|91087.9|91057.6|65
1643902100000|2022-02-03 15:28:20|91090.3|91065.3|91090.3|91065.3|91095.4|91070.4|91089.9|91064.9|53
1643902110000|2022-02-03 15:28:30|91090.5|91065.5|91082.7|91057.7|91090.5|91065.5|91081.8|91056.8|54
1643902120000|2022-02-03 15:28:40|91082.3|91057.3|91081.4|91056.4|91084.9|91059.9|91080.7|91055.7|58
1643902130000|2022-02-03 15:28:50|91081.5|91056.5|91092.3|91067.3|91094.5|91069.5|91079.7|91054.7|64
1643902140000|2022-02-03 15:29:00|91092|91067|91085.6|91060.6|91098.8|91067.4|91083.8|91046.1|61
1643902150000|2022-02-03 15:29:10|91084.7|91059.7|91093.3|91068.3|91108|91072.3|91083.9|91052.7|52
1643902160000|2022-02-03 15:29:20|91094.2|91069.2|91090.8|91065.8|91104.8|91071.3|91090.3|91054|50
1643902170000|2022-02-03 15:29:30|91091|91066|91086.3|91061.3|91091.1|91066.1|91083.9|91058.9|45
1643902180000|2022-02-03 15:29:40|91086.2|91061.2|91069.5|91044.5|91088|91061.2|91068.4|91031.4|60
1643902190000|2022-02-03 15:29:50|91069.1|91044.1|91067.3|91042.3|91082.7|91047.1|91064.5|91028.3|64
1643902200000|2022-02-03 15:30:00|91067.6|91042.6|91071.4|91046.4|91071.4|91046.4|91065.4|91040.4|56
1643902210000|2022-02-03 15:30:10|91072.7|91047.7|91066.1|91041.1|91086.9|91048.6|91062.1|91033.9|67
1643902220000|2022-02-03 15:30:20|91065.1|91040.1|91063.7|91013.7|91081.1|91044.5|91054|91012.8|65
1643902230000|2022-02-03 15:30:30|91063.1|91013.1|91059.9|91009.9|91069.7|91030.4|91051.3|91009.9|68
1643902240000|2022-02-03 15:30:40|91060.6|91010.6|91050.9|91000.9|91061.5|91025.8|91040.3|90999.5|62
1643902250000|2022-02-03 15:30:50|91052.5|91002.5|91038.4|91013.4|91052.5|91013.7|91035.5|90997.7|55
1643902260000|2022-02-03 15:31:00|91038|91013|91048.7|90998.7|91049.9|91018.6|91034.9|90998.5|61
1643902270000|2022-02-03 15:31:10|91045.7|90995.7|91014|90989|91046.1|91008.3|91011.8|90977.3|71
1643902280000|2022-02-03 15:31:20|91014.2|90989.2|91022.8|90997.8|91030.5|90998|91009.7|90973.3|71
1643902290000|2022-02-03 15:31:30|91023.8|90998.8|91043|91018|91050.5|91019.9|91018.7|90993.7|69
1643902300000|2022-02-03 15:31:40|91043.2|91018.2|91059.2|91034.2|91064.1|91034.6|91043.2|91009.5|71
1643902310000|2022-02-03 15:31:50|91059|91034|91074.7|91049.7|91092.9|91054.9|91059|91034|70
1643902320000|2022-02-03 15:32:00|91075|91050|91078.3|91053.3|91092.5|91056.4|91074.9|91040.2|68
1643902330000|2022-02-03 15:32:10|91078.2|91053.2|91084.3|91059.3|91093.5|91061.1|91077.9|91042.4|60
1643902340000|2022-02-03 15:32:20|91084.4|91059.4|91100.3|91050.3|91100.6|91067.3|91084.4|91048.8|58
1643902350000|2022-02-03 15:32:30|91086.9|91061.9|91088.7|91063.7|91091.4|91066.4|91086.4|91061.4|63
1643902360000|2022-02-03 15:32:40|91088.9|91063.9|91093.2|91068.2|91100.4|91070|91084.3|91050.4|57
1643902370000|2022-02-03 15:32:50|91091.7|91066.7|91098.8|91073.8|91112.9|91075.2|91091.7|91062.9|63
1643902380000|2022-02-03 15:33:00|91099|91074|91107.7|91057.7|91112.5|91075.6|91090.1|91054.8|72
1643902390000|2022-02-03 15:33:10|91108.5|91058.5|91125.6|91075.6|91125.8|91089.4|91104.1|91058.5|72
1643902400000|2022-02-03 15:33:20|91112.2|91087.2|91124.6|91074.6|91124.6|91088.3|91105.3|91066.9|62
1643902410000|2022-02-03 15:33:30|91124.8|91074.8|91144.3|91094.3|91144.3|91103.9|91114.3|91072.1|72
1643902420000|2022-02-03 15:33:40|91145|91095|91135.9|91110.9|91160.6|91114|91135.9|91092.7|72
1643902430000|2022-02-03 15:33:50|91148.6|91098.6|91129.1|91104.1|91154.7|91117|91127.1|91094.8|56
1643902440000|2022-02-03 15:34:00|91130.7|91105.7|91112.8|91062.8|91141.8|91105.7|91102.1|91061.5|73
1643902450000|2022-02-03 15:34:10|91094.3|91069.3|91117.5|91067.5|91118.6|91078.4|91094.3|91055.9|65
1643902460000|2022-02-03 15:34:20|91116.5|91066.5|91105.5|91080.5|91120.5|91081.5|91102.7|91064.2|70
1643902470000|2022-02-03 15:34:30|91103.5|91078.5|91120.7|91070.7|91121.4|91082.9|91101.5|91065.8|61
1643902480000|2022-02-03 15:34:40|91121|91071|91153|91103|91153|91116|91117.1|91070.5|74
1643902490000|2022-02-03 15:34:50|91153.2|91103.2|91146.7|91096.7|91155.7|91119.2|91135|91096.7|66
1643902500000|2022-02-03 15:35:00|91131.9|91106.9|91128.5|91103.5|91145.3|91111.3|91127.3|91093.6|68
1643902510000|2022-02-03 15:35:10|91128.6|91103.6|91106.1|91081.1|91134.9|91103.7|91106.1|91070.1|69
1643902520000|2022-02-03 15:35:20|91105.6|91080.6|91109.3|91084.3|91127|91089|91105.4|91071.7|65
1643902530000|2022-02-03 15:35:30|91109.8|91084.8|91122.9|91097.9|91134.6|91098.6|91109.6|91077.7|61
1643902540000|2022-02-03 15:35:40|91119.5|91094.5|91110.3|91085.3|91134.1|91098|91110.3|91077.3|66
1643902550000|2022-02-03 15:35:50|91110.5|91085.5|91114.9|91089.9|91127|91094.6|91108.3|91077|70
1643902560000|2022-02-03 15:36:00|91114.2|91089.2|91110.8|91060.8|91116|91089.5|91102.3|91060.8|68
1643902570000|2022-02-03 15:36:10|91114.5|91064.5|91132|91082|91132.4|91095|91105.6|91063.9|75
1643902580000|2022-02-03 15:36:20|91119.1|91094.1|91132.3|91082.3|91134.5|91097.1|91111.2|91075.5|70
1643902590000|2022-02-03 15:36:30|91134.1|91084.1|91126.7|91101.7|91145.2|91106.7|91126.5|91084.1|54
1643902600000|2022-02-03 15:36:40|91127.1|91102.1|91130.4|91105.4|91145.6|91108.4|91122.5|91083.5|67
1643902610000|2022-02-03 15:36:50|91130.7|91105.7|91153.8|91103.8|91155.5|91117.7|91130.1|91093.6|62
1643902620000|2022-02-03 15:37:00|91154.5|91104.5|91153.2|91128.2|91164.3|91128.4|91141.7|91103.5|66
1643902630000|2022-02-03 15:37:10|91153.1|91128.1|91156.4|91131.4|91170.3|91134|91151|91120.3|57
1643902640000|2022-02-03 15:37:20|91156.7|91131.7|91148.7|91123.7|91173.9|91136.8|91148.7|91123.4|65
1643902650000|2022-02-03 15:37:30|91148.9|91123.9|91148.6|91123.6|91149.7|91124.7|91146.1|91121.1|62
1643902660000|2022-02-03 15:37:40|91148.2|91123.2|91145.4|91120.4|91164.2|91127|91144.2|91111.6|60
1643902670000|2022-02-03 15:37:50|91145.3|91120.3|91138|91113|91155.6|91120.3|91137.6|91105.3|68
1643902680000|2022-02-03 15:38:00|91138.3|91113.3|91126.7|91101.7|91138.4|91113.4|91126.1|91101.1|65
1643902690000|2022-02-03 15:38:10|91126.9|91101.9|91120.3|91095.3|91136.7|91102.7|91118.5|91084.3|71
1643902700000|2022-02-03 15:38:20|91120.2|91095.2|91121.8|91096.8|91121.8|91096.8|91119.2|91094.2|55
1643902710000|2022-02-03 15:38:30|91122.1|91097.1|91109.9|91084.9|91123.7|91098.7|91109.4|91084.4|66
1643902720000|2022-02-03 15:38:40|91110.2|91085.2|91112.5|91087.5|91116.5|91091.5|91109.2|91084.2|58
1643902730000|2022-02-03 15:38:50|91116.3|91091.3|91103.7|91078.7|91116.3|91091.3|91103.7|91078.7|62
1643902740000|2022-02-03 15:39:00|91103|91078|91099.1|91074.1|91112.9|91079.2|91097.3|91062.9|65
1643902750000|2022-02-03 15:39:10|91101.4|91076.4|91100.4|91075.4|91106.2|91081.2|91098.4|91073.4|57
1643902760000|2022-02-03 15:39:20|91100.7|91075.7|91107.4|91082.4|91107.4|91082.4|91095.8|91070.8|56
1643902770000|2022-02-03 15:39:30|91107.5|91082.5|91098.1|91073.1|91109|91084|91096.3|91071.3|53
1643902780000|2022-02-03 15:39:40|91097.5|91072.5|91092.7|91042.7|91110.4|91073.7|91080.3|91041.7|63
1643902790000|2022-02-03 15:39:50|91079.9|91054.9|91080.1|91055.1|91081.1|91056.1|91075.3|91050.3|57
1643902800000|2022-02-03 15:40:00|91080.7|91055.7|91081.5|91056.5|91085.5|91060.5|91079.9|91054.9|70
1643902810000|2022-02-03 15:40:10|91082|91057|91082.2|91057.2|91084.2|91059.2|91081.3|91056.3|44
1643902820000|2022-02-03 15:40:20|91082.1|91057.1|91082.9|91057.9|91084.6|91059.6|91080.1|91055.1|49
1643902830000|2022-02-03 15:40:30|91083|91058|91081.2|91056.2|91086.8|91061.8|91080.4|91055.4|68
1643902840000|2022-02-03 15:40:40|91081.6|91056.6|91080.5|91055.5|91082.4|91057.4|91077.2|91052.2|62
1643902850000|2022-02-03 15:40:50|91079.4|91054.4|91073.9|91048.9|91083.9|91058.9|91071|91046|67
1643902860000|2022-02-03 15:41:00|91072.2|91047.2|91070.7|91045.7|91083.9|91050.5|91070.1|91033.9|62
1643902870000|2022-02-03 15:41:10|91071|91046|91051.1|91026.1|91075.9|91046.5|91047.2|91022.2|67
1643902880000|2022-02-03 15:41:20|91051.2|91026.2|91040.5|91015.5|91053.9|91028.9|91039.8|91014.8|73
1643902890000|2022-02-03 15:41:30|91040.8|91015.8|91019.7|90994.7|91042.9|91017.9|91019.7|90981.2|59
1643902900000|2022-02-03 15:41:40|91030.2|90980.2|91022.2|90972.2|91030.4|90990.5|91003.6|90953.6|67
1643902910000|2022-02-03 15:41:50|91020.3|90970.3|91023.6|90973.6|91029.5|90989.3|91003.8|90963.2|73
1643902920000|2022-02-03 15:42:00|91021.8|90971.8|90996.1|90971.1|91022.8|90984.9|90995.4|90956.2|72
1643902930000|2022-02-03 15:42:10|91010.6|90960.6|91032.6|90982.6|91033.5|90996.7|90997.7|90960.6|70
1643902940000|2022-02-03 15:42:20|91031.8|90981.8|91044.2|90994.2|91045.5|91009.7|91025.9|90981.8|71
1643902950000|2022-02-03 15:42:30|91042.3|90992.3|91044.5|90994.5|91046.2|91009.3|91030.4|90988.3|72
1643902960000|2022-02-03 15:42:40|91043.6|90993.6|91034.7|91009.7|91046.7|91009.7|91031.1|90990.7|66
1643902970000|2022-02-03 15:42:50|91035.4|91010.4|91039.3|91014.3|91053.3|91015.8|91034|90998|58
1643902980000|2022-02-03 15:43:00|91041.5|91016.5|91061.8|91036.8|91085.1|91049|91041.5|91008.3|75
1643902990000|2022-02-03 15:43:10|91062.6|91037.6|91081.3|91056.3|91093.2|91056.3|91059.8|91016.6|76
1643903000000|2022-02-03 15:43:20|91077.7|91052.7|91078.3|91028.3|91086.4|91053.9|91073.9|91024.6|69
1643903010000|2022-02-03 15:43:30|91066.1|91041.1|91071.2|91021.2|91078.3|91042.6|91055.7|91017.2|69
1643903020000|2022-02-03 15:43:40|91071.1|91021.1|91068.5|91018.5|91083.3|91039.6|91063.8|91016.6|63
1643903030000|2022-02-03 15:43:50|91069.4|91019.4|91060.8|91010.8|91073.4|91037|91054.4|91009.6|65
1643903040000|2022-02-03 15:44:00|91060|91010|91051.2|91026.2|91064.6|91026.9|91043.5|91007.9|59
1643903050000|2022-02-03 15:44:10|91050.4|91025.4|91043.8|91018.8|91065.1|91025.4|91041.2|91003.4|57
1643903060000|2022-02-03 15:44:20|91041.8|91016.8|91041.8|91016.8|91054.5|91016.9|91039.2|91002.6|63
1643903070000|2022-02-03 15:44:30|91041.7|91016.7|91056.1|91006.1|91059.5|91023.5|91040.1|91002.1|55
1643903080000|2022-02-03 15:44:40|91055.8|91005.8|91061.6|91036.6|91073.4|91038.1|91042.7|91002.6|54
1643903090000|2022-02-03 15:44:50|91062.2|91037.2|91045.7|91020.7|91065.3|91040.3|91043.5|91008.2|70
1643903100000|2022-02-03 15:45:00|91045.5|91020.5|91051.5|91026.5|91066.1|91028.9|91040|91005.6|73
1643903110000|2022-02-03 15:45:10|91051.4|91026.4|91046.9|91021.9|91059.7|91026.7|91042.9|91008.8|65
1643903120000|2022-02-03 15:45:20|91047.1|91022.1|91043.6|91018.6|91049.5|91024.5|91041.8|91016.8|63
1643903130000|2022-02-03 15:45:30|91043.5|91018.5|91055.8|91030.8|91069.8|91033.2|91040.1|91005.2|68
1643903140000|2022-02-03 15:45:40|91057|91032|91052.5|91002.5|91057.6|91032.6|91042.4|91002.1|57
1643903150000|2022-02-03 15:45:50|91037.3|91012.3|91031.5|91006.5|91050.3|91012.3|91030.9|90995.3|65
1643903160000|2022-02-03 15:46:00|91031.4|91006.4|91032.5|91007.5|91035.3|91010.3|91030.6|91005.6|59
1643903170000|2022-02-03 15:46:10|91031.5|91006.5|91035.4|91010.4|91048|91013.1|91031.5|90998|63
1643903180000|2022-02-03 15:46:20|91035.1|91010.1|91043.8|91018.8|91043.9|91018.9|91035.1|91010.1|61
1643903190000|2022-02-03 15:46:30|91044.1|91019.1|91046.1|91021.1|91048|91023|91038.9|91013.9|61
1643903200000|2022-02-03 15:46:40|91045.2|91020.2|91047.6|91022.6|91050.4|91025.4|91044.1|91019.1|61
1643903210000|2022-02-03 15:46:50|91047.8|91022.8|91045.6|91020.6|91048.5|91023.5|91043.1|91018.1|64
1643903220000|2022-02-03 15:47:00|91048.4|91023.4|91055.2|91030.2|91061.4|91030.3|91041.2|91008.2|63
1643903230000|2022-02-03 15:47:10|91055.4|91030.4|91050.2|91025.2|91055.4|91030.4|91048|91023|53
1643903240000|2022-02-03 15:47:20|91051.4|91026.4|91046.8|91021.8|91057.4|91026.4|91043.5|91007.4|57
1643903250000|2022-02-03 15:47:30|91046.4|91021.4|91056.1|91031.1|91058.6|91033.6|91046.4|91021.4|56
1643903260000|2022-02-03 15:47:40|91056.3|91031.3|91052.7|91027.7|91068.7|91032.6|91050.6|91012.8|62
1643903270000|2022-02-03 15:47:50|91052.3|91027.3|91059|91034|91064|91034|91051.2|91014|53
1643903280000|2022-02-03 15:48:00|91061.1|91036.1|91058.6|91033.6|91061.1|91036.1|91052.1|91027.1|59
1643903290000|2022-02-03 15:48:10|91063.2|91038.2|91051.9|91026.9|91079.7|91040.9|91051.9|91011.8|77
1643903300000|2022-02-03 15:48:20|91051.2|91026.2|91058.5|91008.5|91065.1|91026.2|91042.3|91004.6|73
1643903310000|2022-02-03 15:48:30|91059.1|91009.1|91050.7|91000.7|91059.1|91013.1|91036.4|90995.2|66
1643903320000|2022-02-03 15:48:40|91051|91001|91040.5|91015.5|91053.6|91018.1|91037.2|90999.9|66
1643903330000|2022-02-03 15:48:50|91053.2|91003.2|91045|91020|91059.1|91022.6|91041.1|91003.2|65
1643903340000|2022-02-03 15:49:00|91044.6|91019.6|91053.4|91028.4|91067.2|91035.3|91044.6|91016.8|70
1643903350000|2022-02-03 15:49:10|91053.3|91028.3|91061.7|91036.7|91071.9|91040.4|91053.3|91021.9|60
1643903360000|2022-02-03 15:49:20|91062.5|91037.5|91068.6|91043.6|91070.7|91043.6|91056.7|91019.1|73
1643903370000|2022-02-03 15:49:30|91068.7|91043.7|91073|91048|91085.9|91050.1|91064.9|91028.4|70
1643903380000|2022-02-03 15:49:40|91075.3|91050.3|91097.8|91047.8|91100.8|91060.8|91068.4|91032|74
1643903390000|2022-02-03 15:49:50|91098|91048|91087|91062|91110.1|91071.7|91086.9|91047.8|67
1643903400000|2022-02-03 15:50:00|91087.3|91062.3|91070.6|91045.6|91099.8|91064.7|91068|91040.5|73
1643903410000|2022-02-03 15:50:10|91070.1|91045.1|91058.6|91033.6|91075.7|91050.7|91055.6|91030.6|70
1643903420000|2022-02-03 15:50:20|91059.3|91034.3|91063.8|91038.8|91066.3|91041.3|91059.3|91034.3|61
1643903430000|2022-02-03 15:50:30|91062.4|91037.4|91067.3|91042.3|91070.6|91045.6|91059.8|91034.8|58
1643903440000|2022-02-03 15:50:40|91067.8|91042.8|91052.5|91027.5|91067.8|91042.8|91052.5|91014.9|56
1643903450000|2022-02-03 15:50:50|91052.3|91027.3|91077|91052|91080.4|91055.4|91052.3|91027.3|63
1643903460000|2022-02-03 15:51:00|91080.7|91055.7|91058.9|91033.9|91092.5|91055.7|91058|91021.5|72
1643903470000|2022-02-03 15:51:10|91059.2|91034.2|91055.9|91030.9|91062|91037|91055.1|91030.1|61
1643903480000|2022-02-03 15:51:20|91055.8|91030.8|91051.6|91026.6|91074.2|91038.3|91051.4|91014.8|67
1643903490000|2022-02-03 15:51:30|91052.7|91027.7|91071.2|91046.2|91084.1|91046.7|91052.1|91020.3|56
1643903500000|2022-02-03 15:51:40|91071.3|91046.3|91080.5|91030.5|91088.1|91050.5|91071|91029.5|55
1643903510000|2022-02-03 15:51:50|91079.5|91029.5|91094.7|91044.7|91094.7|91055.3|91067.2|91029.5|62
1643903520000|2022-02-03 15:52:00|91094.3|91044.3|91097.2|91072.2|91111|91073.8|91079.1|91042.8|65
1643903530000|2022-02-03 15:52:10|91099.3|91074.3|91132.9|91082.9|91133.4|91084.3|91099.1|91061.4|64
1643903540000|2022-02-03 15:52:20|91133.3|91083.3|91126.1|91101.1|91143.2|91106.6|91125.5|91082.8|67
1643903550000|2022-02-03 15:52:30|91126.3|91101.3|91115.4|91090.4|91127.9|91102.4|91108.6|91073|69
1643903560000|2022-02-03 15:52:40|91115.3|91090.3|91114.3|91064.3|91136.7|91100.6|91103.9|91064|72
1643903570000|2022-02-03 15:52:50|91113.1|91063.1|91113|91088|91124.1|91089.6|91096.1|91046.1|73
1643903580000|2022-02-03 15:53:00|91114.1|91089.1|91124.4|91074.4|91132.8|91097.7|91113.1|91070.9|78
1643903590000|2022-02-03 15:53:10|91124.5|91074.5|91122.8|91072.8|91125.4|91087.1|91109.1|91070.5|53
1643903600000|2022-02-03 15:53:20|91122.6|91072.6|91111.4|91061.4|91123.5|91073.5|91111.2|91061.2|61
1643903610000|2022-02-03 15:53:30|91111.6|91061.6|91120.6|91070.6|91120.6|91083|91086.9|91051.4|62
1643903620000|2022-02-03 15:53:40|91122.1|91072.1|91111.1|91086.1|91125.1|91087|91108|91070.2|68
1643903630000|2022-02-03 15:53:50|91111.2|91086.2|91117.3|91067.3|91118.5|91086.2|91105.9|91065.8|61
1643903640000|2022-02-03 15:54:00|91116.9|91066.9|91122.7|91072.7|91123.5|91079.5|91104.5|91065.4|68
1643903650000|2022-02-03 15:54:10|91122.4|91072.4|91121.6|91071.6|91125.6|91086.7|91108.8|91071.2|71
1643903660000|2022-02-03 15:54:20|91120.7|91070.7|91122.6|91072.6|91124.9|91086.3|91107.7|91068.9|69
1643903670000|2022-02-03 15:54:30|91122.4|91072.4|91121|91071|91125.5|91087.4|91109.5|91069.3|69
1643903680000|2022-02-03 15:54:40|91122.6|91072.6|91101.8|91076.8|91122.6|91085.4|91100.7|91071|62
1643903690000|2022-02-03 15:54:50|91101.5|91076.5|91105.1|91080.1|91124.3|91088.2|91101.5|91071.4|58
1643903700000|2022-02-03 15:55:00|91105.5|91080.5|91120.2|91070.2|91120.9|91081.7|91105.1|91067.1|59
1643903710000|2022-02-03 15:55:10|91120.5|91070.5|91140|91090|91141.4|91094.1|91110.8|91069.8|51
1643903720000|2022-02-03 15:55:20|91139.1|91089.1|91145|91095|91145|91104.3|91125.6|91083.9|65
1643903730000|2022-02-03 15:55:30|91143.5|91093.5|91153.9|91103.9|91153.9|91115.9|91130.2|91090.1|64
1643903740000|2022-02-03 15:55:40|91142.3|91117.3|91162.3|91112.3|91171.6|91131.5|91142.3|91109.2|63
1643903750000|2022-02-03 15:55:50|91162.7|91112.7|91165.9|91115.9|91167.1|91117.1|91160.5|91110.5|56
1643903760000|2022-02-03 15:56:00|91166|91116|91143.3|91118.3|91168.8|91132.4|91143.3|91105.5|63
1643903770000|2022-02-03 15:56:10|91143.2|91118.2|91156.1|91106.1|91156.4|91119|91140.2|91101.4|66
1643903780000|2022-02-03 15:56:20|91143.6|91118.6|91110|91085|91152.7|91119.3|91108.5|91071.6|69
1643903790000|2022-02-03 15:56:30|91109.7|91084.7|91132|91107|91135.8|91107|91109.7|91081.1|68
1643903800000|2022-02-03 15:56:40|91132.8|91107.8|91165.5|91115.5|91165.5|91126.9|91132.2|91098.5|72
1643903810000|2022-02-03 15:56:50|91167.5|91117.5|91166.5|91116.5|91168.1|91131.1|91144.7|91108.8|67
1643903820000|2022-02-03 15:57:00|91166.2|91116.2|91149|91124|91167|91127.7|91148.1|91111.4|68
1643903830000|2022-02-03 15:57:10|91148.7|91123.7|91135|91110|91160.8|91124.9|91128.9|91092.4|68
1643903840000|2022-02-03 15:57:20|91134.7|91109.7|91137.3|91112.3|91149.6|91112.5|91131.7|91094.2|67
1643903850000|2022-02-03 15:57:30|91137.4|91112.4|91177.5|91127.5|91178.2|91140.5|91134.9|91109.9|64
1643903860000|2022-02-03 15:57:40|91177.4|91127.4|91152|91127|91184.1|91151.1|91150.1|91125.1|70
1643903870000|2022-02-03 15:57:50|91152.9|91127.9|91137.1|91112.1|91157.5|91132.5|91137|91112|73
1643903880000|2022-02-03 15:58:00|91137.2|91112.2|91152.5|91127.5|91152.5|91127.5|91133.6|91100.3|73
1643903890000|2022-02-03 15:58:10|91155|91130|91150.4|91125.4|91176|91136.5|91146.8|91121.8|69
1643903900000|2022-02-03 15:58:20|91154.3|91129.3|91124.2|91099.2|91156.2|91131.2|91122.9|91097.9|66
1643903910000|2022-02-03 15:58:30|91124.1|91099.1|91129.4|91104.4|91144.8|91108.9|91123.4|91088.3|66
1643903920000|2022-02-03 15:58:40|91130|91105|91133.5|91108.5|91133.7|91108.7|91117.6|91092.6|72
1643903930000|2022-02-03 15:58:50|91133.7|91108.7|91152.3|91127.3|91155.1|91130.1|91131.6|91106.6|68
1643903940000|2022-02-03 15:59:00|91152.1|91127.1|91153.3|91128.3|91166.8|91130.2|91148.7|91113.1|71
1643903950000|2022-02-03 15:59:10|91152.7|91127.7|91161.5|91136.5|91172.7|91136.5|91147.8|91122|71
1643903960000|2022-02-03 15:59:20|91161.8|91136.8|91155.7|91130.7|91176.2|91138.4|91151.6|91124.3|68
1643903970000|2022-02-03 15:59:30|91155.9|91130.9|91160.5|91135.5|91173.5|91135.9|91152.7|91117.6|62
1643903980000|2022-02-03 15:59:40|91160.7|91135.7|91168.5|91143.5|91169.4|91144.4|91160.4|91135.4|62
1643903990000|2022-02-03 15:59:50|91169|91144|91133.3|91108.3|91169|91144|91131.4|91106.4|67
1643904000000|2022-02-03 16:00:00|91134.8|91109.8|91150.1|91125.1|91157.2|91126.6|91134.7|91107.2|65
1643904010000|2022-02-03 16:00:10|91150|91125|91162.3|91137.3|91162.8|91137.8|91149|91124|67
1643904020000|2022-02-03 16:00:20|91163.1|91138.1|91174.8|91149.8|91176.6|91151.6|91162.2|91137.2|67
1643904030000|2022-02-03 16:00:30|91175|91150|91183.9|91158.9|91184.3|91159.3|91171.7|91146.7|62
1643904040000|2022-02-03 16:00:40|91184|91159|91173.6|91148.6|91184.5|91159.5|91172.4|91147.4|67
1643904050000|2022-02-03 16:00:50|91173.1|91148.1|91176.5|91151.5|91176.5|91151.5|91168.6|91143.6|63
1643904060000|2022-02-03 16:01:00|91171.6|91146.6|91155.4|91130.4|91172.8|91147.8|91154.5|91121.3|71
1643904070000|2022-02-03 16:01:10|91155.9|91130.9|91156|91131|91170.1|91136.3|91149.9|91120.1|66
1643904080000|2022-02-03 16:01:20|91155.8|91130.8|91166|91141|91166.6|91141.6|91155.7|91130.7|68
1643904090000|2022-02-03 16:01:30|91164|91139|91169|91119|91179.7|91150.8|91154.2|91116.2|65
1643904100000|2022-02-03 16:01:40|91169.1|91119.1|91162.9|91137.9|91172|91143.6|91155.4|91117.6|67
1643904110000|2022-02-03 16:01:50|91163.8|91138.8|91151.3|91126.3|91163.8|91138.8|91148.3|91123.3|69
1643904120000|2022-02-03 16:02:00|91151.6|91126.6|91151.3|91126.3|91165.1|91140.1|91151.1|91126.1|71
1643904130000|2022-02-03 16:02:10|91151.1|91126.1|91147.6|91122.6|91168.9|91137.1|91145.8|91118.9|69
1643904140000|2022-02-03 16:02:20|91147.2|91122.2|91141.5|91116.5|91152|91127|91139.8|91114.8|63
1643904150000|2022-02-03 16:02:30|91140.2|91115.2|91155.6|91105.6|91156|91119.4|91139.8|91105.4|49
1643904160000|2022-02-03 16:02:40|91155.7|91105.7|91139.5|91089.5|91156.5|91113.6|91125.4|91087.7|55
1643904170000|2022-02-03 16:02:50|91139.2|91089.2|91135.9|91085.9|91139.2|91098.5|91123.5|91081.7|60
1643904180000|2022-02-03 16:03:00|91136|91086|91132.3|91107.3|91144.4|91107.6|91123|91085.7|55
1643904190000|2022-02-03 16:03:10|91144.6|91094.6|91158.7|91133.7|91158.7|91133.7|91136.4|91094.5|72
1643904200000|2022-02-03 16:03:20|91160.9|91135.9|91173.7|91123.7|91173.7|91136.5|91160.3|91120.7|49
1643904210000|2022-02-03 16:03:30|91173.6|91123.6|91169.9|91119.9|91173.6|91134|91155.5|91117.7|46
1643904220000|2022-02-03 16:03:40|91168.4|91118.4|91147.3|91122.3|91168.4|91128.2|91146.6|91108.5|62
1643904230000|2022-02-03 16:03:50|91147.9|91122.9|91155.6|91105.6|91157.8|91123.1|91142.1|91103.1|56
1643904240000|2022-02-03 16:04:00|91155.7|91105.7|91128.1|91078.1|91155.7|91105.7|91114.4|91075.4|64
1643904250000|2022-02-03 16:04:10|91127.8|91077.8|91119.6|91069.6|91128.1|91086.2|91102.5|91065.1|70
1643904260000|2022-02-03 16:04:20|91118.3|91068.3|91122.6|91072.6|91124.4|91086.9|91106.2|91068.3|60
1643904270000|2022-02-03 16:04:30|91122.1|91072.1|91122.9|91072.9|91123.6|91082.7|91105.3|91068.5|51
1643904280000|2022-02-03 16:04:40|91122.8|91072.8|91114.5|91064.5|91122.8|91080.7|91103.7|91062.4|60
1643904290000|2022-02-03 16:04:50|91114.7|91064.7|91123.3|91073.3|91123.3|91084.6|91109.4|91064.6|58
1643904300000|2022-02-03 16:05:00|91123.1|91073.1|91102.4|91077.4|91123.1|91078.7|91098.8|91060.5|60
1643904310000|2022-02-03 16:05:10|91102.5|91077.5|91123.7|91073.7|91125.9|91080.3|91099|91062.1|60
1643904320000|2022-02-03 16:05:20|91123.4|91073.4|91119.4|91069.4|91129.3|91091.4|91116|91069.3|52
1643904330000|2022-02-03 16:05:30|91119.2|91069.2|91124.1|91074.1|91127.9|91089.5|91109.3|91068.6|52
1643904340000|2022-02-03 16:05:40|91122.8|91072.8|91117.3|91067.3|91127.4|91077.4|91116|91066|53
1643904350000|2022-02-03 16:05:50|91116.8|91066.8|91115.1|91065.1|91120.7|91082.7|91102|91064.5|61
1643904360000|2022-02-03 16:06:00|91115.9|91065.9|91093.6|91068.6|91115.9|91074.6|91092.2|91053.2|56
1643904370000|2022-02-03 16:06:10|91092.5|91067.5|91103.1|91053.1|91114.3|91069.2|91092.5|91053.1|54
1643904380000|2022-02-03 16:06:20|91102.8|91052.8|91102.3|91052.3|91103.7|91053.7|91098.3|91048.3|64
1643904390000|2022-02-03 16:06:30|91102|91052|91100.3|91050.3|91105.7|91055.7|91098|91048|60
1643904400000|2022-02-03 16:06:40|91100.1|91050.1|91087.5|91037.5|91100.1|91050.1|91087.5|91037.5|55
1643904410000|2022-02-03 16:06:50|91088.8|91038.8|91092.4|91042.4|91093.3|91043.3|91088.8|91038.8|39
1643904420000|2022-02-03 16:07:00|91092.3|91042.3|91095.1|91045.1|91098|91048|91090.6|91040.6|56
1643904430000|2022-02-03 16:07:10|91095.9|91045.9|91099.4|91049.4|91100.1|91061.1|91084.9|91042.9|62
1643904440000|2022-02-03 16:07:20|91099|91049|91094.5|91044.5|91099.8|91049.8|91093.9|91043.9|57
1643904450000|2022-02-03 16:07:30|91093.5|91043.5|91094.4|91044.4|91094.4|91044.4|91091.6|91041.6|41
1643904460000|2022-02-03 16:07:40|91094|91044|91098.8|91048.8|91101.7|91051.7|91092.3|91042.3|46
1643904470000|2022-02-03 16:07:50|91099|91049|91097|91047|91099.5|91049.5|91092|91042|59
1643904480000|2022-02-03 16:08:00|91096.9|91046.9|91099.8|91049.8|91099.8|91049.8|91094.3|91044.3|53
1643904490000|2022-02-03 16:08:10|91100.1|91050.1|91094|91044|91100.1|91055|91078.2|91041.9|50
1643904500000|2022-02-03 16:08:20|91093.5|91043.5|91089|91039|91097.7|91052.5|91077.5|91037.3|53
1643904510000|2022-02-03 16:08:30|91088.9|91038.9|91091.5|91041.5|91093.2|91043.2|91088.6|91038.6|44
1643904520000|2022-02-03 16:08:40|91091.9|91041.9|91089.1|91039.1|91092.3|91053.1|91075.1|91037.9|48
1643904530000|2022-02-03 16:08:50|91089.3|91039.3|91081|91031|91089.4|91044.1|91066.6|91030.4|53
1643904540000|2022-02-03 16:09:00|91079.9|91029.9|91070|91020|91080.4|91037.5|91056.4|91020|57
1643904550000|2022-02-03 16:09:10|91068.6|91018.6|91070.3|91020.3|91074|91033.8|91055.9|91018.4|63
1643904560000|2022-02-03 16:09:20|91070|91020|91065.8|91015.8|91070.4|91028|91053|91014.3|55
1643904570000|2022-02-03 16:09:30|91066.3|91016.3|91073.6|91023.6|91079|91034.8|91059.7|91016.3|65
1643904580000|2022-02-03 16:09:40|91073.7|91023.7|91067.5|91042.5|91079.7|91042.7|91064.4|91023.4|56
1643904590000|2022-02-03 16:09:50|91067.9|91042.9|91083.8|91033.8|91092.4|91053.3|91067.4|91033.8|60
1643904600000|2022-02-03 16:10:00|91071.2|91046.2|91071.2|91046.2|91084.7|91046.9|91069|91032|54
1643904610000|2022-02-03 16:10:10|91071.1|91046.1|91068|91043|91087.5|91050.2|91067.9|91034.1|46
1643904620000|2022-02-03 16:10:20|91068.1|91043.1|91070.4|91045.4|91085.6|91049.9|91066.9|91033.2|56
1643904630000|2022-02-03 16:10:30|91070.2|91045.2|91065.2|91040.2|91071.9|91046.9|91064.4|91039.4|49
1643904640000|2022-02-03 16:10:40|91064.6|91039.6|91073.2|91023.2|91073.2|91039.6|91059.2|91021.7|38
1643904650000|2022-02-03 16:10:50|91060.6|91035.6|91074.7|91024.7|91075.5|91037.7|91059.2|91022.3|59
1643904660000|2022-02-03 16:11:00|91073.7|91023.7|91074.9|91024.9|91076.6|91038.2|91061.8|91020.5|53
1643904670000|2022-02-03 16:11:10|91075.5|91025.5|91069.5|91044.5|91082.1|91045.7|91067.3|91024.7|54
1643904680000|2022-02-03 16:11:20|91082.3|91032.3|91070|91045|91082.8|91046.4|91069.1|91025.3|50
1643904690000|2022-02-03 16:11:30|91071.1|91046.1|91067.7|91042.7|91073.7|91048.7|91064.9|91039.9|51
1643904700000|2022-02-03 16:11:40|91069.1|91044.1|91066.5|91041.5|91080.1|91044.2|91062.5|91025.8|48
1643904710000|2022-02-03 16:11:50|91066.6|91041.6|91064.1|91039.1|91082.5|91045.4|91063.8|91026.1|60
1643904720000|2022-02-03 16:12:00|91063.3|91038.3|91064.1|91039.1|91065.7|91040.7|91062.5|91037.5|51
1643904730000|2022-02-03 16:12:10|91064.2|91039.2|91060.7|91035.7|91069.7|91044.7|91060.3|91035.3|57
1643904740000|2022-02-03 16:12:20|91060.9|91035.9|91073.8|91023.8|91078.1|91040.2|91060.9|91023.5|37
1643904750000|2022-02-03 16:12:30|91073.9|91023.9|91073.5|91023.5|91076.9|91039.3|91060.1|91023|47
1643904760000|2022-02-03 16:12:40|91073.8|91023.8|91051.4|91026.4|91074.8|91033.9|91046.9|91009.6|60
1643904770000|2022-02-03 16:12:50|91052.2|91027.2|91052.3|91027.3|91052.4|91027.4|91048.6|91023.6|61
1643904780000|2022-02-03 16:13:00|91052.2|91027.2|91051.5|91026.5|91058.3|91033.3|91051.3|91026.3|58
1643904790000|2022-02-03 16:13:10|91051.7|91026.7|91054.1|91029.1|91054.7|91029.7|91050.2|91025.2|43
1643904800000|2022-02-03 16:13:20|91053.1|91028.1|91062.9|91037.9|91062.9|91037.9|91052.4|91027.4|44
1643904810000|2022-02-03 16:13:30|91062.6|91037.6|91058.4|91033.4|91063.5|91038.5|91056|91031|45
1643904820000|2022-02-03 16:13:40|91059.2|91034.2|91056.6|91031.6|91059.5|91034.5|91056|91031|38
1643904830000|2022-02-03 16:13:50|91057.1|91032.1|91050.7|91025.7|91057.3|91032.3|91050.7|91025.7|63
1643904840000|2022-02-03 16:14:00|91051.5|91026.5|91033.3|90983.3|91052.4|91027.4|91019.6|90982|66
1643904850000|2022-02-03 16:14:10|91033.1|90983.1|91028.2|90978.2|91033.2|90994.4|91018.2|90976|58
1643904860000|2022-02-03 16:14:20|91028.7|90978.7|91025.3|90975.3|91029.3|90979.3|91025.3|90975.3|48
1643904870000|2022-02-03 16:14:30|91025.2|90975.2|91025.7|90975.7|91026|90987|91012|90969.9|54
1643904880000|2022-02-03 16:14:40|91026.2|90976.2|91036.1|90986.1|91036.1|90996.2|91015.9|90973.3|62
1643904890000|2022-02-03 16:14:50|91035.9|90985.9|91030.4|90980.4|91036.2|90995.3|91018.9|90978.5|61
1643904900000|2022-02-03 16:15:00|91029.7|90979.7|91034|90984|91034|90996.5|91019.1|90978.8|59
1643904910000|2022-02-03 16:15:10|91033.8|90983.8|91035|90985|91036.2|90998.3|91015.3|90981.1|58
1643904920000|2022-02-03 16:15:20|91035.1|90985.1|91036.3|90986.3|91036.3|90999.1|91020.9|90984.4|50
1643904930000|2022-02-03 16:15:30|91035.3|90985.3|91034.1|90984.1|91035.9|90996.6|91017.6|90980.2|48
1643904940000|2022-02-03 16:15:40|91034|90984|91013.7|90988.7|91035|90991|91012.7|90983.9|48
1643904950000|2022-02-03 16:15:50|91013.6|90988.6|91025.4|90975.4|91029.7|90992.1|91011.4|90973.2|60
1643904960000|2022-02-03 16:16:00|91012.5|90987.5|91021.5|90971.5|91024.2|90988|91009.8|90971.1|51
1643904970000|2022-02-03 16:16:10|91021.6|90971.6|91008.4|90983.4|91021.8|90984.6|91006.8|90968.4|51
1643904980000|2022-02-03 16:16:20|91008|90983|91012.6|90962.6|91022.6|90984|91001.5|90962.6|63
1643904990000|2022-02-03 16:16:30|91014.1|90964.1|90987.2|90962.2|91014.1|90975.6|90986.4|90949|58
1643905000000|2022-02-03 16:16:40|90987.3|90962.3|90988.9|90963.9|90989.6|90964.6|90982.9|90957.9|53
1643905010000|2022-02-03 16:16:50|90987.7|90962.7|90988.2|90963.2|90992.8|90967.8|90986.5|90961.5|49
1643905020000|2022-02-03 16:17:00|90987.4|90962.4|90979.5|90954.5|90987.7|90962.7|90975.5|90950.5|59
1643905030000|2022-02-03 16:17:10|90980.2|90955.2|90993.1|90968.1|90993.7|90968.7|90979.5|90954.5|67
1643905040000|2022-02-03 16:17:20|90992.8|90967.8|91006.1|90981.1|91007.8|90982.8|90992.7|90967.7|60
1643905050000|2022-02-03 16:17:30|91005.4|90980.4|91026.3|90976.3|91026.3|90993.9|91005.3|90976.3|57
1643905060000|2022-02-03 16:17:40|91026.2|90976.2|90999.3|90974.3|91027.8|90991.4|90998.2|90973.2|44
1643905070000|2022-02-03 16:17:50|90998.4|90973.4|90993.7|90968.7|91011.8|90973.9|90993.6|90960.4|46
1643905080000|2022-02-03 16:18:00|90994.2|90969.2|90998.1|90973.1|91004.2|90979.2|90993.9|90968.9|50
1643905090000|2022-02-03 16:18:10|90998.7|90973.7|90997.6|90972.6|90998.7|90973.7|90993.7|90968.7|52
1643905100000|2022-02-03 16:18:20|90997.5|90972.5|91005.3|90980.3|91016.8|90980.3|90996.6|90960.3|44
1643905110000|2022-02-03 16:18:30|91005.5|90980.5|91015.9|90965.9|91022.1|90980.5|91003.7|90965.5|55
1643905120000|2022-02-03 16:18:40|91015.6|90965.6|91014.9|90964.9|91017.1|90967.1|91014.2|90964.2|49
1643905130000|2022-02-03 16:18:50|91014.3|90964.3|90996.6|90971.6|91016.4|90973.7|90996.1|90959|49
1643905140000|2022-02-03 16:19:00|90996.5|90971.5|91004.6|90954.6|91013.2|90975.2|90994.8|90953.2|64
1643905150000|2022-02-03 16:19:10|91004.8|90954.8|90983|90958|91005.6|90971.6|90981.3|90954.4|58
1643905160000|2022-02-03 16:19:20|90983.2|90958.2|90989.3|90939.3|90991.7|90958.2|90977.7|90939|49
1643905170000|2022-02-03 16:19:30|90989.7|90939.7|90983.5|90958.5|90996.4|90961.5|90981.4|90936.9|74
1643905180000|2022-02-03 16:19:40|90983|90958|90977|90952|90984.1|90959.1|90977|90952|62
1643905190000|2022-02-03 16:19:50|90978.8|90953.8|90976.5|90951.5|90982.7|90957.7|90974.4|90949.4|62
1643905200000|2022-02-03 16:20:00|90976.1|90951.1|90986.5|90961.5|90987.7|90962.7|90976.1|90951.1|49
1643905210000|2022-02-03 16:20:10|90986.3|90961.3|90981|90931|90992.1|90961.3|90971.9|90931|55
1643905220000|2022-02-03 16:20:20|90983.1|90933.1|90981.2|90931.2|90983.1|90947.1|90959|90923.5|66
1643905230000|2022-02-03 16:20:30|90980.9|90930.9|90991.9|90941.9|90995.1|90958.5|90966.1|90930.9|49
1643905240000|2022-02-03 16:20:40|90991.8|90941.8|90979.7|90954.7|90997.4|90959|90979.3|90941.8|62
1643905250000|2022-02-03 16:20:50|90980.3|90955.3|90979|90929|90990.3|90956|90966.8|90928.1|57
1643905260000|2022-02-03 16:21:00|90978.5|90928.5|90996.8|90946.8|90996.8|90956|90969.1|90928.5|70
1643905270000|2022-02-03 16:21:10|90996.4|90946.4|90984.3|90959.3|90997.3|90960.5|90982.4|90946.4|43
1643905280000|2022-02-03 16:21:20|90987.3|90962.3|90982.6|90957.6|90997.3|90962.3|90980.4|90942.1|61
1643905290000|2022-02-03 16:21:30|90982|90957|90974.5|90949.5|90982.4|90957.4|90974.5|90949.5|53
1643905300000|2022-02-03 16:21:40|90975|90950|90968.9|90943.9|90976.8|90951.8|90968.9|90943.9|53
1643905310000|2022-02-03 16:21:50|90969.7|90944.7|90994.6|90969.6|90995.3|90970.3|90966.3|90927.9|69
1643905320000|2022-02-03 16:22:00|90993.8|90968.8|91002.7|90952.7|91005.2|90970.7|90980.6|90945.6|63
1643905330000|2022-02-03 16:22:10|91002.3|90952.3|90998|90973|91005|90973.7|90991.5|90948.9|57
1643905340000|2022-02-03 16:22:20|90997.8|90972.8|90991.9|90966.9|91011.5|90976.2|90991.9|90959.8|62
1643905350000|2022-02-03 16:22:30|90993.9|90968.9|91007.6|90957.6|91007.8|90971.2|90993.4|90956|50
1643905360000|2022-02-03 16:22:40|91007.4|90957.4|90997.8|90972.8|91010|90973|90994.9|90956.7|48
1643905370000|2022-02-03 16:22:50|90997.4|90972.4|91013.5|90988.5|91029|90990.9|90997.4|90960.4|64
1643905380000|2022-02-03 16:23:00|91013.4|90988.4|91036.2|90986.2|91038.3|91000.4|91012.2|90974.3|54
1643905390000|2022-02-03 16:23:10|91036.5|90986.5|91034.9|90984.9|91037.5|90987.5|91032.2|90982.2|39
1643905400000|2022-02-03 16:23:20|91034.4|90984.4|91031.2|90981.2|91036.6|90994.5|91019.2|90981.1|37
1643905410000|2022-02-03 16:23:30|91032.9|90982.9|91031.4|90981.4|91034.7|90984.7|91031.1|90981.1|49
1643905420000|2022-02-03 16:23:40|91030.8|90980.8|91030.8|90980.8|91033.6|90995.5|91019.2|90979.6|46
1643905430000|2022-02-03 16:23:50|91031.9|90981.9|91022.3|90972.3|91031.9|90990.1|91014.7|90971.7|59
1643905440000|2022-02-03 16:24:00|91022.1|90972.1|91027.5|90977.5|91029.1|90988|91011.7|90971.9|59
1643905450000|2022-02-03 16:24:10|91027.4|90977.4|91026.1|90976.1|91029.3|90994.8|91015.5|90976.1|59
1643905460000|2022-02-03 16:24:20|91026.2|90976.2|91016.6|90991.6|91029.4|90992.1|91013.5|90976.2|47
1643905470000|2022-02-03 16:24:30|91016.8|90991.8|91030.5|90980.5|91032.2|90994.8|91016|90978.2|46
1643905480000|2022-02-03 16:24:40|91029.6|90979.6|91030.3|90980.3|91032.3|90982.3|91029.6|90979.6|33
1643905490000|2022-02-03 16:24:50|91030.9|90980.9|91025.6|90975.6|91032.3|90995.7|91015.8|90975.6|50
1643905500000|2022-02-03 16:25:00|91026|90976|91043.3|90993.3|91043.7|91005.4|91018.4|90974.3|62
1643905510000|2022-02-03 16:25:10|91043.2|90993.2|91052.7|91002.7|91053.6|91016.4|91028.4|90991.4|64
1643905520000|2022-02-03 16:25:20|91052.6|91002.6|91033.8|91008.8|91053.1|91009.8|91032.6|90996.5|61
1643905530000|2022-02-03 16:25:30|91035.6|91010.6|91023|90998|91045.7|91010.6|91018.2|90992.2|57
1643905540000|2022-02-03 16:25:40|91021.9|90996.9|91031.1|91006.1|91032.3|91007.3|91021.9|90996.9|48
1643905550000|2022-02-03 16:25:50|91031.3|91006.3|91035.9|91010.9|91048.6|91012.3|91029.9|90998.5|44
1643905560000|2022-02-03 16:26:00|91036.2|91011.2|91033.5|91008.5|91052.6|91018.6|91032.1|90994.7|55
1643905570000|2022-02-03 16:26:10|91033.3|91008.3|91033.9|91008.9|91035.7|91010.7|91032.3|91007.3|50
1643905580000|2022-02-03 16:26:20|91034|91009|91034.8|91009.8|91035.7|91010.7|91032.9|91007.9|41
1643905590000|2022-02-03 16:26:30|91034.9|91009.9|91041.2|91016.2|91058.2|91020.9|91034.9|91004.9|59
1643905600000|2022-02-03 16:26:40|91041.3|91016.3|91037|90987|91057.1|91019.9|91037|90987|58
1643905610000|2022-02-03 16:26:50|91036.1|90986.1|91035.1|90985.1|91036.2|90999.1|91015.5|90977.5|64
1643905620000|2022-02-03 16:27:00|91034.4|90984.4|91036.5|90986.5|91043.2|91005.4|91024.2|90984.4|63
1643905630000|2022-02-03 16:27:10|91036.1|90986.1|91033.2|90983.2|91039.9|91001.9|91019.9|90982.2|57
1643905640000|2022-02-03 16:27:20|91032|90982|91032.9|90982.9|91034.9|90995.9|91019.5|90980.4|50
1643905650000|2022-02-03 16:27:30|91033.2|90983.2|91026.1|90976.1|91037.4|90989.8|91014.8|90975.2|64
1643905660000|2022-02-03 16:27:40|91027.1|90977.1|91020|90970|91027.5|90987.8|91010.7|90967.8|66
1643905670000|2022-02-03 16:27:50|91019.3|90969.3|91021.4|90971.4|91022.5|90972.5|91017.8|90967.8|66
1643905680000|2022-02-03 16:28:00|91021.9|90971.9|91006.4|90981.4|91023.2|90983.7|91000.6|90965.4|67
1643905690000|2022-02-03 16:28:10|91006.7|90981.7|91002|90977|91019.4|90982.4|90999.3|90960.5|65
1643905700000|2022-02-03 16:28:20|91001.9|90976.9|90979.5|90954.5|91001.9|90976.9|90978.1|90943.1|73
1643905710000|2022-02-03 16:28:30|90979.2|90954.2|90990.1|90940.1|90998|90957.1|90973.6|90936.5|68
1643905720000|2022-02-03 16:28:40|90990.4|90940.4|90993.3|90943.3|90994.8|90944.8|90988|90938|62
1643905730000|2022-02-03 16:28:50|90992.4|90942.4|90977.2|90927.2|90997.7|90947.7|90965|90926.2|62
1643905740000|2022-02-03 16:29:00|90977|90927|90969.2|90919.2|90981.6|90943.7|90959.5|90919.2|70
1643905750000|2022-02-03 16:29:10|90969.5|90919.5|90969.6|90944.6|90984|90945.8|90964.8|90916.3|63
1643905760000|2022-02-03 16:29:20|90969.2|90944.2|90971.9|90946.9|90992.3|90951.9|90968.5|90936.4|69
1643905770000|2022-02-03 16:29:30|90970.4|90945.4|90988.8|90938.8|90990.7|90952.4|90969.1|90932.6|66
1643905780000|2022-02-03 16:29:40|90988.9|90938.9|90987.3|90962.3|91000.2|90962.3|90976.9|90938.9|68
1643905790000|2022-02-03 16:29:50|91005.1|90955.1|90998.2|90948.2|91023.1|90991.2|90996.2|90946.2|73
1643905800000|2022-02-03 16:30:00|90997.7|90947.7|91015.1|90965.1|91016.1|90966.1|90993|90943|68
1643905810000|2022-02-03 16:30:10|91015.3|90965.3|91027.5|90977.5|91028.4|90988.7|91008.4|90964.5|67
1643905820000|2022-02-03 16:30:20|91027.3|90977.3|91030.8|90980.8|91037.7|90987.7|91027.3|90977.3|61
1643905830000|2022-02-03 16:30:30|91030.6|90980.6|90985.3|90935.3|91031.1|90981.1|90975.3|90935.3|68
1643905840000|2022-02-03 16:30:40|90985.5|90935.5|90979.2|90929.2|90991.6|90941.6|90976.2|90926.2|61
1643905850000|2022-02-03 16:30:50|90979.6|90929.6|90977.9|90927.9|90985.6|90935.6|90976.7|90926.7|68
1643905860000|2022-02-03 16:31:00|90977.4|90927.4|90975.9|90925.9|90978|90928|90972.2|90922.2|60
1643905870000|2022-02-03 16:31:10|90976|90926|90964|90914|90976.9|90926.9|90963.6|90913.6|62
1643905880000|2022-02-03 16:31:20|90963.8|90913.8|90946.4|90896.4|90968.8|90918.8|90943.4|90893.4|61
1643905890000|2022-02-03 16:31:30|90946.2|90896.2|90989.3|90939.3|91002.4|90952.4|90943.3|90893.3|74
1643905900000|2022-02-03 16:31:40|90989.8|90939.8|90994.6|90944.6|90998|90959.5|90983.1|90935.6|75
1643905910000|2022-02-03 16:31:50|90994.1|90944.1|91001.9|90951.9|91003.1|90962.3|90982.9|90940.4|65
1643905920000|2022-02-03 16:32:00|90999.4|90949.4|91000|90950|91012.1|90967.8|90992.8|90949.4|70
1643905930000|2022-02-03 16:32:10|91000.5|90950.5|91010.6|90960.6|91010.6|90960.6|90995.8|90945.8|70
1643905940000|2022-02-03 16:32:20|91010.5|90960.5|91018.4|90968.4|91020.1|90970.1|91010.5|90960.5|72
1643905950000|2022-02-03 16:32:30|91019.1|90969.1|91011.6|90961.6|91019.1|90969.1|91009.5|90959.5|48
1643905960000|2022-02-03 16:32:40|91010.8|90960.8|91001.8|90951.8|91010.8|90968.3|90985.1|90946.9|59
1643905970000|2022-02-03 16:32:50|91002|90952|90984.4|90959.4|91002.3|90959.4|90984|90946.1|54
1643905980000|2022-02-03 16:33:00|90983.7|90958.7|91003.2|90953.2|91012.4|90972.6|90982.6|90946.3|74
1643905990000|2022-02-03 16:33:10|91003.5|90953.5|91002|90952|91021.1|90981.2|90971.3|90944.7|73
1643906000000|2022-02-03 16:33:20|91002.2|90952.2|91018.3|90968.3|91018.5|90968.5|91002.2|90952.2|50
1643906010000|2022-02-03 16:33:30|91018.1|90968.1|91025.2|90975.2|91029.6|90990.9|91006|90968.1|57
1643906020000|2022-02-03 16:33:40|91024.1|90974.1|91018.7|90968.7|91026.5|90981.7|91004.6|90966.4|50
1643906030000|2022-02-03 16:33:50|91019.4|90969.4|91029.1|90979.1|91030.5|90988.6|91004.5|90967.8|56
1643906040000|2022-02-03 16:34:00|91029|90979|91043.7|90993.7|91049.3|90999.3|91013.5|90976.5|64
1643906050000|2022-02-03 16:34:10|91042.1|90992.1|91043.5|90993.5|91046.3|90996.3|91040|90990|59
1643906060000|2022-02-03 16:34:20|91042.8|90992.8|91057.3|91007.3|91057.5|91007.5|91041.1|90991.1|58
1643906070000|2022-02-03 16:34:30|91057.8|91007.8|91062.6|91012.6|91064.2|91014.2|91046.6|90996.6|69
1643906080000|2022-02-03 16:34:40|91062.3|91012.3|91063.1|91013.1|91064.4|91014.4|91059.3|91009.3|59
1643906090000|2022-02-03 16:34:50|91063.4|91013.4|91080.6|91030.6|91081.8|91031.8|91062.8|91012.8|70
1643906100000|2022-02-03 16:35:00|91081.4|91031.4|91091.5|91041.5|91091.8|91041.8|91079.5|91029.5|74
1643906110000|2022-02-03 16:35:10|91091|91041|91087.8|91037.8|91093.5|91043.5|91087.6|91037.6|66
1643906120000|2022-02-03 16:35:20|91086.9|91036.9|91091.6|91041.6|91094.9|91055.3|91080.3|91036.9|41
1643906130000|2022-02-03 16:35:30|91091.7|91041.7|91084.1|91034.1|91096.8|91046.8|91084.1|91034.1|59
1643906140000|2022-02-03 16:35:40|91084.3|91034.3|91088.1|91038.1|91089.1|91039.1|91083.9|91033.9|62
1643906150000|2022-02-03 16:35:50|91087.9|91037.9|91088.7|91038.7|91089.3|91039.3|91083.6|91033.6|61
1643906160000|2022-02-03 16:36:00|91088.8|91038.8|91099.4|91049.4|91099.5|91049.5|91088.8|91038.8|62
1643906170000|2022-02-03 16:36:10|91099.1|91049.1|91098.7|91048.7|91099.4|91049.4|91096.2|91046.2|48
1643906180000|2022-02-03 16:36:20|91098.9|91048.9|91096.3|91046.3|91098.9|91048.9|91093.5|91043.5|53
1643906190000|2022-02-03 16:36:30|91096.6|91046.6|91101.5|91051.5|91107.2|91057.2|91096.5|91046.5|63
1643906200000|2022-02-03 16:36:40|91101.6|91051.6|91099.7|91049.7|91103.9|91053.9|91098.7|91048.7|56
1643906210000|2022-02-03 16:36:50|91099.9|91049.9|91092.6|91042.6|91100.7|91050.7|91092.6|91042.6|60
1643906220000|2022-02-03 16:37:00|91091.7|91041.7|91092.5|91042.5|91094.5|91044.5|91090.7|91040.7|33
1643906230000|2022-02-03 16:37:10|91093|91043|91100.1|91050.1|91103.2|91053.2|91093|91043|45
1643906240000|2022-02-03 16:37:20|91101.2|91051.2|91098.9|91048.9|91101.6|91051.6|91093.9|91043.9|55
1643906250000|2022-02-03 16:37:30|91102.4|91052.4|91110.4|91060.4|91110.9|91060.9|91101.1|91051.1|60
1643906260000|2022-02-03 16:37:40|91110.7|91060.7|91107.7|91057.7|91112.1|91062.1|91107.7|91057.7|42
1643906270000|2022-02-03 16:37:50|91109|91059|91106.1|91056.1|91114.5|91064.5|91103.8|91053.8|48
1643906280000|2022-02-03 16:38:00|91108.6|91058.6|91099.4|91049.4|91108.6|91058.6|91093.4|91043.4|63
1643906290000|2022-02-03 16:38:10|91099|91049|91104|91054|91108.1|91058.1|91097.5|91047.5|43
1643906300000|2022-02-03 16:38:20|91104.3|91054.3|91106.2|91056.2|91109.9|91069.2|91093.7|91054.3|54
1643906310000|2022-02-03 16:38:30|91105.6|91055.6|91089.6|91064.6|91105.6|91066.8|91089.1|91054|49
1643906320000|2022-02-03 16:38:40|91089.5|91064.5|91083.1|91058.1|91097.4|91064.6|91078.6|91045|63
1643906330000|2022-02-03 16:38:50|91083.7|91058.7|91090.6|91040.6|91092|91059.5|91076.9|91039.8|52
1643906340000|2022-02-03 16:39:00|91089.9|91039.9|91088|91063|91104.2|91067.2|91080|91039.9|63
1643906350000|2022-02-03 16:39:10|91088.1|91063.1|91091.1|91066.1|91101.9|91067.4|91088.1|91050.8|32
1643906360000|2022-02-03 16:39:20|91093.6|91068.6|91106.7|91056.7|91106.9|91069.1|91089|91053.7|53
1643906370000|2022-02-03 16:39:30|91104.5|91054.5|91104|91054|91110.9|91060.9|91104|91054|50
1643906380000|2022-02-03 16:39:40|91103.8|91053.8|91097.5|91047.5|91106|91056|91094|91044|46
1643906390000|2022-02-03 16:39:50|91096.6|91046.6|91102.2|91052.2|91102.2|91052.2|91095.5|91045.5|42
1643906400000|2022-02-03 16:40:00|91101.7|91051.7|91081.3|91056.3|91101.9|91063.8|91079.5|91048|55
1643906410000|2022-02-03 16:40:10|91082.2|91057.2|91080.8|91055.8|91085.4|91060.4|91078.8|91053.8|57
1643906420000|2022-02-03 16:40:20|91081.3|91056.3|91086.7|91061.7|91087.3|91062.3|91080.7|91055.7|55
1643906430000|2022-02-03 16:40:30|91085.5|91060.5|91088.5|91063.5|91089.7|91064.7|91085.5|91060.5|51
1643906440000|2022-02-03 16:40:40|91084.8|91059.8|91078.6|91053.6|91086.9|91061.9|91076.4|91051.4|47
1643906450000|2022-02-03 16:40:50|91075.6|91050.6|91075.5|91050.5|91087.7|91051.5|91066.9|91034|57
1643906460000|2022-02-03 16:41:00|91075|91050|91074.7|91049.7|91080.2|91055.2|91074.7|91049.7|52
1643906470000|2022-02-03 16:41:10|91074.9|91049.9|91082.8|91057.8|91096.3|91060.6|91074.9|91044|40
1643906480000|2022-02-03 16:41:20|91083|91058|91084.4|91059.4|91086.7|91061.7|91082.8|91057.8|44
1643906490000|2022-02-03 16:41:30|91085.3|91060.3|91083.2|91058.2|91091.7|91061.1|91080.7|91041.3|45
1643906500000|2022-02-03 16:41:40|91083.4|91058.4|91088.2|91063.2|91101.3|91064.3|91083.2|91048.7|50
1643906510000|2022-02-03 16:41:50|91087.6|91062.6|91092.5|91067.5|91105.6|91068.8|91087.6|91050.5|58
1643906520000|2022-02-03 16:42:00|91105.6|91055.6|91118.8|91068.8|91118.8|91075.3|91093.3|91054.6|45
1643906530000|2022-02-03 16:42:10|91119.3|91069.3|91112.5|91087.5|91122.3|91088.5|91107.5|91067|52
1643906540000|2022-02-03 16:42:20|91113.3|91088.3|91114.6|91089.6|91117.7|91092.7|91113.3|91088.3|43
1643906550000|2022-02-03 16:42:30|91114.3|91089.3|91128.7|91078.7|91129.8|91094.3|91106.3|91068.7|65
1643906560000|2022-02-03 16:42:40|91129.5|91079.5|91124|91074|91130.2|91086.8|91101.8|91062.9|59
1643906570000|2022-02-03 16:42:50|91123.8|91073.8|91119.5|91069.5|91124.5|91085.8|91108.5|91064.9|56
1643906580000|2022-02-03 16:43:00|91119.6|91069.6|91099|91074|91122.2|91079.4|91099|91064.9|59
1643906590000|2022-02-03 16:43:10|91101|91076|91120.1|91070.1|91121.1|91080.3|91094.3|91057.9|65
1643906600000|2022-02-03 16:43:20|91116.8|91066.8|91109.1|91084.1|91121.3|91085.1|91108.5|91062.5|59
1643906610000|2022-02-03 16:43:30|91108.1|91083.1|91124.9|91074.9|91125.4|91085.5|91108.1|91070.5|46
1643906620000|2022-02-03 16:43:40|91124.6|91074.6|91132.7|91082.7|91132.8|91096.3|91114|91072.5|56
1643906630000|2022-02-03 16:43:50|91133.1|91083.1|91144.7|91094.7|91144.7|91104.1|91127.5|91081.9|50
1643906640000|2022-02-03 16:44:00|91144|91094|91160.5|91110.5|91160.5|91110.5|91143.1|91093.1|52
1643906650000|2022-02-03 16:44:10|91162.7|91112.7|91170.8|91120.8|91173.7|91123.7|91158.2|91108.2|70
1643906660000|2022-02-03 16:44:20|91171.5|91121.5|91174.6|91124.6|91178.8|91128.8|91171.1|91121.1|67
1643906670000|2022-02-03 16:44:30|91175.9|91125.9|91188.8|91138.8|91192.2|91142.2|91175.9|91125.9|55
1643906680000|2022-02-03 16:44:40|91190.3|91140.3|91177.8|91127.8|91190.9|91140.9|91177.8|91127.8|58
1643906690000|2022-02-03 16:44:50|91178.2|91128.2|91179.7|91129.7|91183.3|91133.3|91177.3|91127.3|56
1643906700000|2022-02-03 16:45:00|91179.8|91129.8|91165.5|91115.5|91179.8|91129.8|91158.4|91108.4|67
1643906710000|2022-02-03 16:45:10|91167.3|91117.3|91168.9|91118.9|91168.9|91118.9|91160.9|91110.9|64
1643906720000|2022-02-03 16:45:20|91156.6|91131.6|91165.8|91140.8|91177.1|91142.6|91156.6|91120|56
1643906730000|2022-02-03 16:45:30|91166.9|91141.9|91168.1|91143.1|91171.5|91146.5|91166.5|91141.5|60
1643906740000|2022-02-03 16:45:40|91167.7|91142.7|91164.7|91139.7|91168.7|91143.7|91164.3|91139.3|59
1643906750000|2022-02-03 16:45:50|91164.8|91139.8|91178.2|91128.2|91179|91140.1|91162.1|91126.6|44
1643906760000|2022-02-03 16:46:00|91178.1|91128.1|91167.8|91142.8|91180.7|91144.3|91164.3|91126.9|50
1643906770000|2022-02-03 16:46:10|91167.5|91142.5|91166.1|91141.1|91169|91144|91165|91140|51
1643906780000|2022-02-03 16:46:20|91167.5|91142.5|91165.3|91140.3|91178.5|91142.5|91164.9|91128.2|41
1643906790000|2022-02-03 16:46:30|91164.6|91139.6|91163.8|91138.8|91164.9|91139.9|91161.6|91136.6|45
1643906800000|2022-02-03 16:46:40|91163.4|91138.4|91164.1|91139.1|91164.1|91139.1|91159.8|91134.8|57
1643906810000|2022-02-03 16:46:50|91164|91139|91167.4|91142.4|91167.4|91142.4|91161.8|91136.8|58
1643906820000|2022-02-03 16:47:00|91166.9|91141.9|91181.5|91131.5|91182.6|91147.4|91166.2|91127.9|67
1643906830000|2022-02-03 16:47:10|91181.6|91131.6|91181.2|91131.2|91186.8|91136.8|91178.3|91128.3|65
1643906840000|2022-02-03 16:47:20|91180.8|91130.8|91189.1|91139.1|91189.5|91144.2|91169.1|91130.7|47
1643906850000|2022-02-03 16:47:30|91188.9|91138.9|91189.6|91139.6|91194.4|91144.4|91188|91138|47
1643906860000|2022-02-03 16:47:40|91188.3|91138.3|91186.6|91136.6|91192.9|91148.5|91173.5|91134.7|47
1643906870000|2022-02-03 16:47:50|91188.4|91138.4|91176.6|91126.6|91189|91147.2|91167.2|91126.6|65
1643906880000|2022-02-03 16:48:00|91176.1|91126.1|91165|91140|91176.7|91141.3|91159.7|91123.3|56
1643906890000|2022-02-03 16:48:10|91164.9|91139.9|91164.6|91139.6|91166.4|91141.4|91159.6|91134.6|62
1643906900000|2022-02-03 16:48:20|91164.9|91139.9|91164.8|91139.8|91167|91142|91163.2|91138.2|57
1643906910000|2022-02-03 16:48:30|91165.2|91140.2|91161.3|91136.3|91166.5|91141.5|91159.3|91134.3|63
1643906920000|2022-02-03 16:48:40|91160.5|91135.5|91162.9|91137.9|91165.5|91140.5|91159.4|91134.4|57
1643906930000|2022-02-03 16:48:50|91163.4|91138.4|91158.2|91108.2|91164.5|91139.5|91152.3|91108.2|60
1643906940000|2022-02-03 16:49:00|91154.3|91104.3|91127|91077|91154.3|91104.3|91125.7|91075.7|67
1643906950000|2022-02-03 16:49:10|91128.5|91078.5|91132.1|91082.1|91134.7|91084.7|91128|91078|61
1643906960000|2022-02-03 16:49:20|91131.2|91081.2|91130.5|91080.5|91133.5|91083.5|91125.2|91075.2|65
1643906970000|2022-02-03 16:49:30|91129|91079|91131.3|91081.3|91133.2|91083.2|91127.7|91077.7|55
1643906980000|2022-02-03 16:49:40|91131.6|91081.6|91133.7|91083.7|91135.7|91085.7|91130.2|91080.2|57
1643906990000|2022-02-03 16:49:50|91134.3|91084.3|91133.6|91083.6|91135.2|91097.3|91118|91080.9|62
1643907000000|2022-02-03 16:50:00|91133.5|91083.5|91131.1|91081.1|91134.7|91091.8|91116.8|91078.2|61
1643907010000|2022-02-03 16:50:10|91131|91081|91119.9|91069.9|91131|91081|91115.8|91065.8|58
1643907020000|2022-02-03 16:50:20|91119.8|91069.8|91127.2|91077.2|91130.1|91080.1|91114.3|91064.3|66
1643907030000|2022-02-03 16:50:30|91127.5|91077.5|91128.9|91078.9|91131.7|91081.7|91124|91074|52
1643907040000|2022-02-03 16:50:40|91128|91078|91134.9|91084.9|91136.7|91086.7|91122.4|91072.4|55
1643907050000|2022-02-03 16:50:50|91135.3|91085.3|91133.9|91083.9|91138.4|91088.4|91131.1|91081.1|62
1643907060000|2022-02-03 16:51:00|91133.6|91083.6|91125.5|91075.5|91134.4|91084.4|91120.8|91070.8|67
1643907070000|2022-02-03 16:51:10|91125.3|91075.3|91123.8|91073.8|91125.3|91075.3|91119.4|91069.4|64
1643907080000|2022-02-03 16:51:20|91124.5|91074.5|91124.7|91074.7|91125.5|91075.5|91122.5|91072.5|39
1643907090000|2022-02-03 16:51:30|91124.6|91074.6|91124.3|91074.3|91126|91076|91122.4|91072.4|34
1643907100000|2022-02-03 16:51:40|91123.3|91073.3|91127.4|91077.4|91127.9|91088.2|91113.2|91072.7|42
1643907110000|2022-02-03 16:51:50|91127.8|91077.8|91125.3|91075.3|91130.2|91080.2|91124.2|91074.2|49
1643907120000|2022-02-03 16:52:00|91125.2|91075.2|91120.1|91070.1|91129.6|91086.8|91108.7|91070.1|48
1643907130000|2022-02-03 16:52:10|91119.8|91069.8|91105.2|91080.2|91128.5|91091|91105.2|91068.7|59
1643907140000|2022-02-03 16:52:20|91104.6|91079.6|91107.2|91082.2|91123.8|91085.3|91104|91066.7|48
1643907150000|2022-02-03 16:52:30|91119|91069|91134.9|91084.9|91134.9|91097.1|91109.7|91068.9|46
1643907160000|2022-02-03 16:52:40|91135.5|91085.5|91138.2|91088.2|91139.9|91089.9|91134.1|91084.1|50
1643907170000|2022-02-03 16:52:50|91137.9|91087.9|91147.5|91097.5|91149.3|91099.3|91137.9|91087.9|56
1643907180000|2022-02-03 16:53:00|91147.8|91097.8|91142.7|91092.7|91147.8|91097.8|91140.9|91090.9|53
1643907190000|2022-02-03 16:53:10|91142.5|91092.5|91136.8|91086.8|91143.2|91093.2|91136.2|91086.2|53
1643907200000|2022-02-03 16:53:20|91136.4|91086.4|91148.8|91098.8|91149.8|91099.8|91136.4|91086.4|52
1643907210000|2022-02-03 16:53:30|91150.3|91100.3|91149.1|91099.1|91150.3|91100.3|91147.5|91097.5|51
1643907220000|2022-02-03 16:53:40|91149.4|91099.4|91154.4|91104.4|91157.2|91107.2|91148.7|91098.7|44
1643907230000|2022-02-03 16:53:50|91154.7|91104.7|91154.9|91104.9|91155.8|91105.8|91154|91104|36
1643907240000|2022-02-03 16:54:00|91155.4|91105.4|91161.9|91111.9|91163.8|91113.8|91155.4|91105.4|54
1643907250000|2022-02-03 16:54:10|91161.6|91111.6|91159.8|91109.8|91162.6|91112.6|91158.1|91108.1|46
1643907260000|2022-02-03 16:54:20|91162.7|91112.7|91177.4|91127.4|91177.4|91137.3|91154.1|91111.3|69
1643907270000|2022-02-03 16:54:30|91175.7|91125.7|91188.9|91138.9|91189|91143.9|91163.1|91125.5|67
1643907280000|2022-02-03 16:54:40|91190|91140|91178.2|91128.2|91193.3|91151.7|91176.4|91128.2|71
1643907290000|2022-02-03 16:54:50|91176.5|91126.5|91174.9|91124.9|91180.9|91138.8|91160.4|91122.8|63
1643907300000|2022-02-03 16:55:00|91175|91125|91166.1|91116.1|91176|91130.1|91149.8|91114.4|62
1643907310000|2022-02-03 16:55:10|91165.7|91115.7|91160.3|91110.3|91165.8|91124.7|91149.5|91108.6|57
1643907320000|2022-02-03 16:55:20|91160.5|91110.5|91160.3|91110.3|91163.9|91127.3|91148.1|91109|56
1643907330000|2022-02-03 16:55:30|91160.2|91110.2|91154.8|91104.8|91160.8|91122.7|91141.8|91101.9|65
1643907340000|2022-02-03 16:55:40|91153.9|91103.9|91150.9|91100.9|91156.8|91118.6|91138.8|91100.5|66
1643907350000|2022-02-03 16:55:50|91150.6|91100.6|91142.7|91117.7|91158.3|91119.2|91133.8|91096.6|56
1643907360000|2022-02-03 16:56:00|91143.2|91118.2|91151.5|91126.5|91163.4|91127.2|91143.2|91107.6|57
1643907370000|2022-02-03 16:56:10|91165.6|91115.6|91163.3|91113.3|91168.6|91128.1|91147.9|91111.2|62
1643907380000|2022-02-03 16:56:20|91163.2|91113.2|91152.9|91127.9|91166.4|91127.9|91144.6|91107.6|64
1643907390000|2022-02-03 16:56:30|91150.8|91125.8|91152.1|91127.1|91167|91127.5|91148|91110.2|55
1643907400000|2022-02-03 16:56:40|91151.6|91126.6|91169.3|91119.3|91170.1|91133.2|91151.6|91115.8|57
1643907410000|2022-02-03 16:56:50|91168.4|91118.4|91176.5|91126.5|91178.3|91137|91157.6|91117.4|53
1643907420000|2022-02-03 16:57:00|91173.7|91123.7|91170.5|91120.5|91173.7|91123.7|91168.7|91118.7|46
1643907430000|2022-02-03 16:57:10|91170.3|91120.3|91176.9|91126.9|91178|91141.1|91150.1|91113.9|62
1643907440000|2022-02-03 16:57:20|91178.3|91128.3|91170.2|91145.2|91181.8|91145.9|91167|91127.7|44
1643907450000|2022-02-03 16:57:30|91170.5|91145.5|91188.6|91138.6|91190.2|91150|91170.5|91133|57
1643907460000|2022-02-03 16:57:40|91191.3|91141.3|91211.2|91161.2|91211.7|91173.1|91182.4|91140.3|59
1643907470000|2022-02-03 16:57:50|91211|91161|91218.1|91168.1|91224.7|91184.9|91208.3|91158.3|69
1643907480000|2022-02-03 16:58:00|91219.1|91169.1|91200.8|91150.8|91219.7|91173.4|91187.1|91149.5|68
1643907490000|2022-02-03 16:58:10|91202.1|91152.1|91211.7|91161.7|91213.2|91163.2|91201.5|91151.5|56
1643907500000|2022-02-03 16:58:20|91211.8|91161.8|91205|91155|91212.4|91174.5|91194.2|91154.9|47
1643907510000|2022-02-03 16:58:30|91204.5|91154.5|91198.8|91173.8|91208.3|91174.6|91195.3|91153.8|44
1643907520000|2022-02-03 16:58:40|91198.4|91173.4|91217.9|91167.9|91219.3|91180.3|91198.3|91160.8|44
1643907530000|2022-02-03 16:58:50|91218.1|91168.1|91212.6|91162.6|91218.8|91176.5|91201.5|91161.4|33
1643907540000|2022-02-03 16:59:00|91213.5|91163.5|91219.7|91169.7|91220.9|91182.6|91206.1|91159.5|60
1643907550000|2022-02-03 16:59:10|91219.6|91169.6|91220.1|91170.1|91222.9|91172.9|91216.2|91166.2|58
1643907560000|2022-02-03 16:59:20|91221.8|91171.8|91225.9|91175.9|91227.8|91188|91210.5|91171.8|59
1643907570000|2022-02-03 16:59:30|91225.5|91175.5|91244.7|91194.7|91245.4|91206.7|91204.3|91165.9|59
1643907580000|2022-02-03 16:59:40|91245.1|91195.1|91242.2|91217.2|91264|91227|91239.3|91195.1|72
1643907590000|2022-02-03 16:59:50|91255.8|91205.8|91244|91194|91255.8|91220|91228.9|91192.7|65
1643907600000|2022-02-03 17:00:00|91244.1|91194.1|91248.4|91198.4|91257.1|91207.1|91244.1|91194.1|67
1643907610000|2022-02-03 17:00:10|91249.3|91199.3|91261.4|91211.4|91263.9|91213.9|91233.1|91192.3|70
1643907620000|2022-02-03 17:00:20|91263.1|91213.1|91271|91221|91272.4|91222.4|91263.1|91213.1|54
1643907630000|2022-02-03 17:00:30|91272.3|91222.3|91292.2|91242.2|91292.2|91242.2|91272.3|91222.3|73
1643907640000|2022-02-03 17:00:40|91290.2|91240.2|91289.3|91239.3|91293.4|91243.4|91287.2|91237.2|52
1643907650000|2022-02-03 17:00:50|91287.9|91237.9|91281.8|91231.8|91291.4|91241.4|91280.5|91230.5|60
1643907660000|2022-02-03 17:01:00|91281.9|91231.9|91265.2|91215.2|91284.4|91234.4|91263|91213|65
1643907670000|2022-02-03 17:01:10|91266.4|91216.4|91271.9|91221.9|91271.9|91221.9|91258.5|91208.5|60
1643907680000|2022-02-03 17:01:20|91271.5|91221.5|91279.3|91229.3|91279.3|91229.3|91268.6|91218.6|54
1643907690000|2022-02-03 17:01:30|91278.9|91228.9|91271.8|91221.8|91279.4|91229.4|91267.8|91217.8|59
1643907700000|2022-02-03 17:01:40|91272.2|91222.2|91283.4|91233.4|91283.4|91233.4|91272.2|91222.2|59
1643907710000|2022-02-03 17:01:50|91282.3|91232.3|91281.2|91231.2|91287.4|91237.4|91281.2|91231.2|60
1643907720000|2022-02-03 17:02:00|91280.8|91230.8|91259.6|91209.6|91280.8|91230.8|91258.5|91208.5|69
1643907730000|2022-02-03 17:02:10|91259.3|91209.3|91249.3|91199.3|91266|91216|91242.7|91192.7|67
1643907740000|2022-02-03 17:02:20|91248.8|91198.8|91270.7|91220.7|91271.4|91221.4|91226.9|91176.9|71
1643907750000|2022-02-03 17:02:30|91271.2|91221.2|91290.3|91240.3|91294.2|91244.2|91271.2|91221.2|75
1643907760000|2022-02-03 17:02:40|91290.6|91240.6|91305|91255|91305|91255|91290.2|91240.2|72
1643907770000|2022-02-03 17:02:50|91305.9|91255.9|91324.2|91274.2|91324.2|91274.2|91305.9|91255.9|70
1643907780000|2022-02-03 17:03:00|91323.2|91273.2|91305.2|91255.2|91325.5|91275.5|91304|91254|75
1643907790000|2022-02-03 17:03:10|91305.8|91255.8|91322.1|91272.1|91322.1|91272.1|91304.9|91254.9|60
1643907800000|2022-02-03 17:03:20|91321.9|91271.9|91310.9|91260.9|91322.4|91272.4|91309.9|91259.9|66
1643907810000|2022-02-03 17:03:30|91310.7|91260.7|91315.4|91265.4|91315.4|91265.4|91308.1|91258.1|54
1643907820000|2022-02-03 17:03:40|91315.3|91265.3|91317.7|91267.7|91324.2|91274.2|91315.2|91265.2|58
1643907830000|2022-02-03 17:03:50|91318.1|91268.1|91318|91268|91319.2|91269.2|91315.4|91265.4|60
1643907840000|2022-02-03 17:04:00|91318.3|91268.3|91331.8|91281.8|91334.5|91284.5|91317.9|91267.9|67
1643907850000|2022-02-03 17:04:10|91331|91281|91325.4|91275.4|91331.5|91281.5|91322.6|91272.6|54
1643907860000|2022-02-03 17:04:20|91325.7|91275.7|91334.1|91284.1|91334.9|91284.9|91325.7|91275.7|55
1643907870000|2022-02-03 17:04:30|91334.2|91284.2|91340|91290|91340.4|91290.4|91333.5|91283.5|68
1643907880000|2022-02-03 17:04:40|91338.3|91288.3|91345.8|91295.8|91347.8|91297.8|91338.3|91288.3|58
1643907890000|2022-02-03 17:04:50|91346|91296|91338.6|91288.6|91346.2|91296.2|91337.8|91287.8|51
1643907900000|2022-02-03 17:05:00|91339.2|91289.2|91327.7|91277.7|91339.2|91289.2|91327.7|91277.7|67
1643907910000|2022-02-03 17:05:10|91326.6|91276.6|91328.7|91278.7|91328.7|91278.7|91324.5|91274.5|40
1643907920000|2022-02-03 17:05:20|91329|91279|91321.9|91271.9|91330.1|91280.1|91321.7|91271.7|55
1643907930000|2022-02-03 17:05:30|91320.4|91270.4|91321.8|91271.8|91325.4|91275.4|91319.6|91269.6|54
1643907940000|2022-02-03 17:05:40|91321.7|91271.7|91321.4|91271.4|91324.5|91274.5|91320.3|91270.3|44
1643907950000|2022-02-03 17:05:50|91321|91271|91319.4|91269.4|91321|91271|91317|91267|42
1643907960000|2022-02-03 17:06:00|91319.3|91269.3|91264.2|91214.2|91319.7|91269.7|91257.4|91207.4|66
1643907970000|2022-02-03 17:06:10|91266.1|91216.1|91257.8|91207.8|91266.1|91216.1|91249.8|91199.8|66
1643907980000|2022-02-03 17:06:20|91257.2|91207.2|91262.1|91212.1|91263.7|91213.7|91256.4|91206.4|67
1643907990000|2022-02-03 17:06:30|91263.9|91213.9|91286|91236|91287|91237|91263.9|91213.9|69
1643908000000|2022-02-03 17:06:40|91286.9|91236.9|91285|91235|91289.2|91239.2|91283.6|91233.6|60
1643908010000|2022-02-03 17:06:50|91285.3|91235.3|91287.9|91237.9|91290.1|91240.1|91284.3|91234.3|58
1643908020000|2022-02-03 17:07:00|91288.1|91238.1|91277.8|91227.8|91288.5|91238.5|91277.1|91227.1|54
1643908030000|2022-02-03 17:07:10|91276.7|91226.7|91283.8|91233.8|91284.1|91234.1|91276.7|91226.7|65
1643908040000|2022-02-03 17:07:20|91284|91234|91287.8|91237.8|91289.3|91239.3|91282.6|91232.6|67
1643908050000|2022-02-03 17:07:30|91288.4|91238.4|91281.7|91231.7|91288.4|91238.4|91281.7|91231.7|53
1643908060000|2022-02-03 17:07:40|91282.5|91232.5|91285.9|91235.9|91287.2|91237.2|91282.2|91232.2|48
1643908070000|2022-02-03 17:07:50|91286.6|91236.6|91287.1|91237.1|91287.6|91237.6|91284.5|91234.5|51
1643908080000|2022-02-03 17:08:00|91287|91237|91285.5|91235.5|91287.9|91237.9|91283|91233|50
1643908090000|2022-02-03 17:08:10|91284.4|91234.4|91292.9|91242.9|91294.6|91244.6|91284.4|91234.4|64
1643908100000|2022-02-03 17:08:20|91292.4|91242.4|91288|91238|91294.1|91244.1|91287.1|91237.1|61
1643908110000|2022-02-03 17:08:30|91288.3|91238.3|91285.2|91235.2|91289.7|91239.7|91283.3|91233.3|66
1643908120000|2022-02-03 17:08:40|91285|91235|91281.6|91231.6|91285.3|91235.3|91280.8|91230.8|63
1643908130000|2022-02-03 17:08:50|91281.4|91231.4|91281.1|91231.1|91282.4|91232.4|91279.8|91229.8|50
1643908140000|2022-02-03 17:09:00|91281.2|91231.2|91274.4|91224.4|91282.3|91232.3|91272.3|91222.3|68
1643908150000|2022-02-03 17:09:10|91274.9|91224.9|91265.2|91215.2|91275.1|91225.1|91264.4|91214.4|65
1643908160000|2022-02-03 17:09:20|91265.3|91215.3|91252.9|91202.9|91265.3|91215.3|91252.9|91202.9|56
1643908170000|2022-02-03 17:09:30|91252.1|91202.1|91248.8|91198.8|91256.1|91206.1|91247.7|91197.7|66
1643908180000|2022-02-03 17:09:40|91249.7|91199.7|91260|91210|91260.2|91210.2|91249.7|91199.7|54
1643908190000|2022-02-03 17:09:50|91261.6|91211.6|91244.9|91194.9|91264.8|91214.8|91244.9|91194.9|68
1643908200000|2022-02-03 17:10:00|91244.8|91194.8|91248.9|91198.9|91249.5|91199.5|91243.1|91193.1|66
1643908210000|2022-02-03 17:10:10|91247.2|91197.2|91240.1|91190.1|91248.6|91198.6|91236|91186|58
1643908220000|2022-02-03 17:10:20|91239.7|91189.7|91238.9|91188.9|91245.1|91195.1|91235.6|91185.6|57
1643908230000|2022-02-03 17:10:30|91232.6|91182.6|91211.8|91161.8|91232.6|91182.6|91210.9|91160.9|61
1643908240000|2022-02-03 17:10:40|91212.8|91162.8|91201|91151|91213|91163|91198.1|91148.1|65
1643908250000|2022-02-03 17:10:50|91201.3|91151.3|91217.8|91167.8|91218.1|91168.1|91200.2|91150.2|65
1643908260000|2022-02-03 17:11:00|91218.1|91168.1|91217|91167|91221.6|91171.6|91213.7|91163.7|60
1643908270000|2022-02-03 17:11:10|91217.4|91167.4|91216.4|91166.4|91224|91174|91216.1|91166.1|66
1643908280000|2022-02-03 17:11:20|91216.6|91166.6|91208.7|91158.7|91217|91167|91208.7|91158.7|58
1643908290000|2022-02-03 17:11:30|91208.4|91158.4|91204.8|91154.8|91209.9|91159.9|91204|91154|57
1643908300000|2022-02-03 17:11:40|91205.2|91155.2|91200.6|91150.6|91211.5|91161.5|91198.3|91148.3|60
1643908310000|2022-02-03 17:11:50|91200.8|91150.8|91194.1|91144.1|91201.3|91151.3|91193.7|91143.7|62
1643908320000|2022-02-03 17:12:00|91193.9|91143.9|91193.3|91143.3|91200.9|91150.9|91192.5|91142.5|62
1643908330000|2022-02-03 17:12:10|91193.5|91143.5|91199.6|91149.6|91199.6|91149.6|91191.2|91141.2|51
1643908340000|2022-02-03 17:12:20|91198.8|91148.8|91190.1|91140.1|91199.1|91149.1|91188.1|91138.1|50
1643908350000|2022-02-03 17:12:30|91188.8|91138.8|91192.4|91142.4|91192.8|91142.8|91188.3|91138.3|42
1643908360000|2022-02-03 17:12:40|91192.2|91142.2|91194.2|91144.2|91195.8|91145.8|91190.3|91140.3|38
1643908370000|2022-02-03 17:12:50|91194|91144|91190.4|91140.4|91195.9|91145.9|91189.7|91139.7|51
1643908380000|2022-02-03 17:13:00|91189.9|91139.9|91191.9|91141.9|91192.7|91142.7|91186.7|91136.7|56
1643908390000|2022-02-03 17:13:10|91191.4|91141.4|91189|91139|91191.5|91141.5|91183.6|91133.6|53
1643908400000|2022-02-03 17:13:20|91189.3|91139.3|91170.1|91120.1|91189.3|91139.3|91168|91118|60
1643908410000|2022-02-03 17:13:30|91170.9|91120.9|91161.5|91111.5|91175.2|91125.2|91158.1|91108.1|73
1643908420000|2022-02-03 17:13:40|91162|91112|91164.8|91114.8|91167.3|91117.3|91159.1|91109.1|73
1643908430000|2022-02-03 17:13:50|91165.9|91115.9|91163.3|91113.3|91168.1|91118.1|91156|91106|74
1643908440000|2022-02-03 17:14:00|91161.8|91111.8|91159.6|91109.6|91163.6|91113.6|91152.8|91102.8|67
1643908450000|2022-02-03 17:14:10|91159.9|91109.9|91162|91112|91167.5|91117.5|91155.2|91105.2|76
1643908460000|2022-02-03 17:14:20|91163.6|91113.6|91167.2|91117.2|91167.8|91117.8|91160.7|91110.7|68
1643908470000|2022-02-03 17:14:30|91167.3|91117.3|91168.1|91118.1|91169.2|91119.2|91160.4|91110.4|62
1643908480000|2022-02-03 17:14:40|91166.8|91116.8|91164.7|91114.7|91169.3|91119.3|91161.4|91111.4|70
1643908490000|2022-02-03 17:14:50|91164.6|91114.6|91165.5|91115.5|91170.4|91120.4|91162|91112|73
1643908500000|2022-02-03 17:15:00|91168.1|91118.1|91169|91119|91171.2|91121.2|91165.2|91115.2|62
1643908510000|2022-02-03 17:15:10|91169.2|91119.2|91166.1|91116.1|91170.7|91120.7|91165|91115|63
1643908520000|2022-02-03 17:15:20|91168.4|91118.4|91168.5|91118.5|91171.8|91121.8|91164.7|91114.7|65
1643908530000|2022-02-03 17:15:30|91168|91118|91173.2|91123.2|91174.9|91124.9|91164.9|91114.9|66
1643908540000|2022-02-03 17:15:40|91173.3|91123.3|91194|91144|91194.3|91144.3|91173.3|91123.3|64
1643908550000|2022-02-03 17:15:50|91196.2|91146.2|91205.3|91155.3|91208.7|91158.7|91194.3|91144.3|68
1643908560000|2022-02-03 17:16:00|91208.4|91158.4|91223.2|91173.2|91223.2|91173.2|91208.4|91158.4|58
1643908570000|2022-02-03 17:16:10|91222.9|91172.9|91221.3|91171.3|91225.2|91175.2|91219.4|91169.4|52
1643908580000|2022-02-03 17:16:20|91221.6|91171.6|91216|91166|91223|91173|91214.2|91164.2|59
1643908590000|2022-02-03 17:16:30|91214.6|91164.6|91205.8|91155.8|91215.5|91165.5|91204.7|91154.7|56
1643908600000|2022-02-03 17:16:40|91206.7|91156.7|91194.3|91144.3|91207.1|91157.1|91191.6|91141.6|61
1643908610000|2022-02-03 17:16:50|91194.4|91144.4|91191.3|91141.3|91195.7|91145.7|91191.3|91141.3|61
1643908620000|2022-02-03 17:17:00|91190.6|91140.6|91186.6|91136.6|91190.6|91140.6|91186.4|91136.4|48
1643908630000|2022-02-03 17:17:10|91186.5|91136.5|91186.8|91136.8|91188.2|91138.2|91186|91136|34
1643908640000|2022-02-03 17:17:20|91186.3|91136.3|91180.3|91130.3|91186.6|91136.6|91180.3|91130.3|35
1643908650000|2022-02-03 17:17:30|91180.5|91130.5|91182.8|91132.8|91185.1|91135.1|91180.5|91130.5|43
1643908660000|2022-02-03 17:17:40|91183.1|91133.1|91180.6|91130.6|91183.1|91133.1|91180.6|91130.6|33
1643908670000|2022-02-03 17:17:50|91180.8|91130.8|91177|91127|91180.8|91130.8|91173.7|91123.7|41
1643908680000|2022-02-03 17:18:00|91176.3|91126.3|91168.1|91118.1|91176.7|91126.7|91161|91111|56
1643908690000|2022-02-03 17:18:10|91167.7|91117.7|91168.6|91118.6|91171.8|91121.8|91166.5|91116.5|41
1643908700000|2022-02-03 17:18:20|91168.8|91118.8|91157.3|91107.3|91169.5|91119.5|91156.2|91106.2|55
1643908710000|2022-02-03 17:18:30|91156.4|91106.4|91156.6|91106.6|91157.7|91107.7|91151.6|91101.6|57
1643908720000|2022-02-03 17:18:40|91156.4|91106.4|91161.7|91111.7|91162.9|91112.9|91156.2|91106.2|46
1643908730000|2022-02-03 17:18:50|91163.9|91113.9|91157.7|91107.7|91163.9|91113.9|91153.7|91103.7|53
1643908740000|2022-02-03 17:19:00|91157.4|91107.4|91163|91113|91163.2|91113.2|91152.1|91102.1|59
1643908750000|2022-02-03 17:19:10|91162.8|91112.8|91165.9|91115.9|91167.2|91117.2|91162.2|91112.2|55
1643908760000|2022-02-03 17:19:20|91166.1|91116.1|91165.6|91115.6|91171.7|91121.7|91164|91114|60
1643908770000|2022-02-03 17:19:30|91166|91116|91164.7|91114.7|91166.3|91116.3|91164.5|91114.5|34
1643908780000|2022-02-03 17:19:40|91164.8|91114.8|91166.1|91116.1|91166.5|91116.5|91163.1|91113.1|36
1643908790000|2022-02-03 17:19:50|91166.3|91116.3|91172.6|91122.6|91172.9|91122.9|91165.5|91115.5|45
1643908800000|2022-02-03 17:20:00|91173.1|91123.1|91181.1|91131.1|91185|91135|91173|91123|56
1643908810000|2022-02-03 17:20:10|91181.4|91131.4|91179.6|91129.6|91181.6|91131.6|91178.1|91128.1|46
1643908820000|2022-02-03 17:20:20|91180.3|91130.3|91176.8|91126.8|91181.8|91131.8|91176.2|91126.2|54
1643908830000|2022-02-03 17:20:30|91178.2|91128.2|91180.4|91130.4|91182.5|91132.5|91176|91126|61
1643908840000|2022-02-03 17:20:40|91179.8|91129.8|91181.3|91131.3|91181.6|91131.6|91179.6|91129.6|31
1643908850000|2022-02-03 17:20:50|91180.8|91130.8|91178.4|91128.4|91180.8|91130.8|91176.5|91126.5|58
1643908860000|2022-02-03 17:21:00|91178.5|91128.5|91175.8|91125.8|91179.6|91129.6|91174.8|91124.8|55
1643908870000|2022-02-03 17:21:10|91174.9|91124.9|91162.7|91112.7|91175.1|91125.1|91162.7|91112.7|41
1643908880000|2022-02-03 17:21:20|91162.5|91112.5|91158.9|91108.9|91162.9|91112.9|91156.1|91106.1|68
1643908890000|2022-02-03 17:21:30|91157.8|91107.8|91150.3|91100.3|91157.8|91107.8|91149.3|91099.3|63
1643908900000|2022-02-03 17:21:40|91150.4|91100.4|91145.4|91095.4|91153.7|91103.7|91145.3|91095.3|70
1643908910000|2022-02-03 17:21:50|91145.7|91095.7|91153.2|91103.2|91155.3|91105.3|91145.2|91095.2|61
1643908920000|2022-02-03 17:22:00|91153.6|91103.6|91154.2|91104.2|91155.4|91105.4|91150.5|91100.5|50
1643908930000|2022-02-03 17:22:10|91153.5|91103.5|91152.9|91102.9|91156.8|91106.8|91149.3|91099.3|56
1643908940000|2022-02-03 17:22:20|91152.8|91102.8|91153.2|91103.2|91156.6|91106.6|91152.4|91102.4|52
1643908950000|2022-02-03 17:22:30|91153.7|91103.7|91156.3|91106.3|91156.8|91106.8|91152.6|91102.6|56
1643908960000|2022-02-03 17:22:40|91156.1|91106.1|91158|91108|91161.1|91111.1|91153.8|91103.8|46
1643908970000|2022-02-03 17:22:50|91157.7|91107.7|91158.7|91108.7|91159.1|91109.1|91157.7|91107.7|38
1643908980000|2022-02-03 17:23:00|91158.9|91108.9|91154.7|91104.7|91163.3|91113.3|91154.7|91104.7|66
1643908990000|2022-02-03 17:23:10|91154.6|91104.6|91160.7|91110.7|91161.5|91111.5|91154.6|91104.6|45
1643909000000|2022-02-03 17:23:20|91160.4|91110.4|91153.1|91103.1|91162.3|91112.3|91151.5|91101.5|42
1643909010000|2022-02-03 17:23:30|91152.6|91102.6|91158.9|91108.9|91159.6|91109.6|91152.4|91102.4|54
1643909020000|2022-02-03 17:23:40|91159.4|91109.4|91158.9|91108.9|91163|91113|91157.6|91107.6|58
1643909030000|2022-02-03 17:23:50|91159.2|91109.2|91157.1|91107.1|91163.8|91113.8|91155|91105|66
1643909040000|2022-02-03 17:24:00|91157.4|91107.4|91165.4|91115.4|91169.8|91119.8|91157.4|91107.4|68
1643909050000|2022-02-03 17:24:10|91165.3|91115.3|91163.8|91113.8|91166.2|91116.2|91161.4|91111.4|59
1643909060000|2022-02-03 17:24:20|91163.9|91113.9|91166.9|91116.9|91168.1|91118.1|91162.5|91112.5|51
1643909070000|2022-02-03 17:24:30|91166.8|91116.8|91165.1|91115.1|91166.9|91116.9|91159.6|91109.6|56
1643909080000|2022-02-03 17:24:40|91165|91115|91160|91110|91166.9|91116.9|91159.6|91109.6|54
1643909090000|2022-02-03 17:24:50|91159.9|91109.9|91165.2|91115.2|91165.2|91115.2|91159.9|91109.9|34
1643909100000|2022-02-03 17:25:00|91164.9|91114.9|91160.3|91110.3|91167.6|91117.6|91157.2|91107.2|73
1643909110000|2022-02-03 17:25:10|91160.6|91110.6|91170.5|91120.5|91171.7|91121.7|91159.5|91109.5|59
1643909120000|2022-02-03 17:25:20|91171.7|91121.7|91167.5|91117.5|91172.8|91122.8|91167.3|91117.3|59
1643909130000|2022-02-03 17:25:30|91167.7|91117.7|91168.4|91118.4|91170.7|91120.7|91166.5|91116.5|50
1643909140000|2022-02-03 17:25:40|91168.5|91118.5|91173|91123|91173.8|91123.8|91168.4|91118.4|46
1643909150000|2022-02-03 17:25:50|91173.4|91123.4|91173.1|91123.1|91174.6|91124.6|91170.4|91120.4|46
1643909160000|2022-02-03 17:26:00|91172.9|91122.9|91174.7|91124.7|91175.4|91125.4|91172.9|91122.9|42
1643909170000|2022-02-03 17:26:10|91174.6|91124.6|91170.3|91120.3|91174.7|91124.7|91169.4|91119.4|43
1643909180000|2022-02-03 17:26:20|91169|91119|91162|91112|91169.7|91119.7|91161.3|91111.3|52
1643909190000|2022-02-03 17:26:30|91163|91113|91162.5|91112.5|91163.7|91113.7|91161.3|91111.3|33
1643909200000|2022-02-03 17:26:40|91162.6|91112.6|91164.8|91114.8|91165.3|91115.3|91162.6|91112.6|49
1643909210000|2022-02-03 17:26:50|91164.7|91114.7|91164.8|91114.8|91166|91116|91163.7|91113.7|40
1643909220000|2022-02-03 17:27:00|91164.9|91114.9|91165.8|91115.8|91166.5|91116.5|91163.8|91113.8|48
1643909230000|2022-02-03 17:27:10|91166.1|91116.1|91164.4|91114.4|91166.5|91116.5|91163.2|91113.2|41
1643909240000|2022-02-03 17:27:20|91163.5|91113.5|91164.3|91114.3|91164.3|91114.3|91162.8|91112.8|27
1643909250000|2022-02-03 17:27:30|91164.6|91114.6|91166.7|91116.7|91166.9|91116.9|91163.7|91113.7|41
1643909260000|2022-02-03 17:27:40|91166.6|91116.6|91175.4|91125.4|91176.2|91126.2|91166.6|91116.6|47
1643909270000|2022-02-03 17:27:50|91175.6|91125.6|91177.9|91127.9|91183.3|91133.3|91174.5|91124.5|57
1643909280000|2022-02-03 17:28:00|91177.8|91127.8|91176.9|91126.9|91181.3|91131.3|91175.4|91125.4|57
1643909290000|2022-02-03 17:28:10|91177.4|91127.4|91176.1|91126.1|91179.9|91129.9|91174.2|91124.2|50
1643909300000|2022-02-03 17:28:20|91176.5|91126.5|91180|91130|91181.6|91131.6|91174.4|91124.4|51
1643909310000|2022-02-03 17:28:30|91179.9|91129.9|91182.7|91132.7|91182.7|91132.7|91179.1|91129.1|40
1643909320000|2022-02-03 17:28:40|91182.6|91132.6|91186.7|91136.7|91186.7|91136.7|91179|91129|55
1643909330000|2022-02-03 17:28:50|91187.4|91137.4|91182.2|91132.2|91188.6|91138.6|91182.2|91132.2|45
1643909340000|2022-02-03 17:29:00|91182.5|91132.5|91185.3|91135.3|91186.2|91136.2|91179.3|91129.3|53
1643909350000|2022-02-03 17:29:10|91186.7|91136.7|91193.8|91143.8|91194|91144|91186.7|91136.7|57
1643909360000|2022-02-03 17:29:20|91194.2|91144.2|91190.8|91140.8|91196.1|91146.1|91188.2|91138.2|51
1643909370000|2022-02-03 17:29:30|91191.1|91141.1|91190.9|91140.9|91192.2|91142.2|91188.7|91138.7|44
1643909380000|2022-02-03 17:29:40|91188.7|91138.7|91181.7|91131.7|91190.1|91140.1|91178.8|91128.8|51
1643909390000|2022-02-03 17:29:50|91181.4|91131.4|91188|91138|91188|91138|91178.1|91128.1|43
1643909400000|2022-02-03 17:30:00|91188.5|91138.5|91185.2|91135.2|91188.5|91138.5|91184|91134|47
1643909410000|2022-02-03 17:30:10|91185.5|91135.5|91186.4|91136.4|91186.5|91136.5|91182.5|91132.5|47
1643909420000|2022-02-03 17:30:20|91186.5|91136.5|91174|91124|91186.5|91136.5|91173.7|91123.7|56
1643909430000|2022-02-03 17:30:30|91175.2|91125.2|91174.1|91124.1|91176.1|91126.1|91171.6|91121.6|58
1643909440000|2022-02-03 17:30:40|91174|91124|91175.5|91125.5|91175.7|91125.7|91172.6|91122.6|44
1643909450000|2022-02-03 17:30:50|91174.6|91124.6|91173.3|91123.3|91177.3|91127.3|91173.3|91123.3|38
1643909460000|2022-02-03 17:31:00|91173.4|91123.4|91172.3|91122.3|91174.3|91124.3|91171.7|91121.7|30
1643909470000|2022-02-03 17:31:10|91173.2|91123.2|91176.1|91126.1|91176.1|91126.1|91172.2|91122.2|29
1643909480000|2022-02-03 17:31:20|91176.8|91126.8|91179.5|91129.5|91180.8|91130.8|91176.8|91126.8|33
1643909490000|2022-02-03 17:31:30|91179.9|91129.9|91183.9|91133.9|91185.6|91135.6|91177.4|91127.4|48
1643909500000|2022-02-03 17:31:40|91183.7|91133.7|91190.4|91140.4|91190.7|91140.7|91183.2|91133.2|43
1643909510000|2022-02-03 17:31:50|91192|91142|91196.8|91146.8|91200.9|91150.9|91190.3|91140.3|46
1643909520000|2022-02-03 17:32:00|91196.5|91146.5|91191.9|91141.9|91197.4|91147.4|91191.9|91141.9|38
1643909530000|2022-02-03 17:32:10|91190.7|91140.7|91181.5|91131.5|91191|91141|91180|91130|53
1643909540000|2022-02-03 17:32:20|91181.7|91131.7|91188.1|91138.1|91188.2|91138.2|91180.6|91130.6|62
1643909550000|2022-02-03 17:32:30|91188|91138|91186.1|91136.1|91192.6|91142.6|91182.2|91132.2|69
1643909560000|2022-02-03 17:32:40|91187|91137|91184.5|91134.5|91187|91137|91184|91134|39
1643909570000|2022-02-03 17:32:50|91184.4|91134.4|91194|91144|91200.4|91150.4|91182.8|91132.8|49
1643909580000|2022-02-03 17:33:00|91194.4|91144.4|91206.6|91156.6|91209.1|91159.1|91194|91144|57
1643909590000|2022-02-03 17:33:10|91205.4|91155.4|91206.9|91156.9|91208.3|91158.3|91198.8|91148.8|57
1643909600000|2022-02-03 17:33:20|91207.6|91157.6|91206.3|91156.3|91208.3|91158.3|91204.1|91154.1|49
1643909610000|2022-02-03 17:33:30|91207.4|91157.4|91217.3|91167.3|91221.2|91171.2|91205.4|91155.4|64
1643909620000|2022-02-03 17:33:40|91217.8|91167.8|91217.6|91167.6|91224|91174|91214.1|91164.1|68
1643909630000|2022-02-03 17:33:50|91217.8|91167.8|91215.8|91165.8|91231.3|91181.3|91214|91164|75
1643909640000|2022-02-03 17:34:00|91213.3|91163.3|91191.7|91141.7|91213.3|91163.3|91185.4|91135.4|74
1643909650000|2022-02-03 17:34:10|91192.9|91142.9|91219.9|91169.9|91220.4|91170.4|91192.9|91142.9|73
1643909660000|2022-02-03 17:34:20|91219.6|91169.6|91212|91162|91219.6|91169.6|91210.3|91160.3|63
1643909670000|2022-02-03 17:34:30|91212.7|91162.7|91209.9|91159.9|91213.5|91163.5|91203.1|91153.1|66
1643909680000|2022-02-03 17:34:40|91210|91160|91203.5|91153.5|91211.8|91161.8|91199.9|91149.9|62
1643909690000|2022-02-03 17:34:50|91202.1|91152.1|91208.5|91158.5|91212.3|91162.3|91200.6|91150.6|72
1643909700000|2022-02-03 17:35:00|91208.9|91158.9|91197.7|91147.7|91213.8|91163.8|91196.1|91146.1|65
1643909710000|2022-02-03 17:35:10|91198.2|91148.2|91193.7|91143.7|91200.8|91150.8|91192.6|91142.6|62
1643909720000|2022-02-03 17:35:20|91194|91144|91183.1|91133.1|91194.3|91144.3|91182.7|91132.7|61
1643909730000|2022-02-03 17:35:30|91182.8|91132.8|91182.7|91132.7|91183.8|91133.8|91182|91132|38
1643909740000|2022-02-03 17:35:40|91182.6|91132.6|91180.9|91130.9|91182.6|91132.6|91180.9|91130.9|30
1643909750000|2022-02-03 17:35:50|91180.4|91130.4|91180.2|91130.2|91180.9|91130.9|91179.7|91129.7|29
1643909760000|2022-02-03 17:36:00|91179.5|91129.5|91158.6|91108.6|91184.7|91134.7|91158.6|91108.6|64
1643909770000|2022-02-03 17:36:10|91158.7|91108.7|91161.4|91111.4|91162.6|91112.6|91155.5|91105.5|46
1643909780000|2022-02-03 17:36:20|91161.6|91111.6|91171.6|91121.6|91171.6|91121.6|91160.8|91110.8|65
1643909790000|2022-02-03 17:36:30|91172.9|91122.9|91172.2|91122.2|91175.5|91125.5|91172.1|91122.1|54
1643909800000|2022-02-03 17:36:40|91172|91122|91175.6|91125.6|91177.7|91127.7|91171.8|91121.8|41
1643909810000|2022-02-03 17:36:50|91175.4|91125.4|91174.3|91124.3|91180.1|91130.1|91174.2|91124.2|52
1643909820000|2022-02-03 17:37:00|91175.7|91125.7|91177.3|91127.3|91178.2|91128.2|91172.5|91122.5|49
1643909830000|2022-02-03 17:37:10|91176.7|91126.7|91176.7|91126.7|91181|91131|91174.2|91124.2|58
1643909840000|2022-02-03 17:37:20|91176.9|91126.9|91176.1|91126.1|91178|91128|91175.5|91125.5|39
1643909850000|2022-02-03 17:37:30|91177.9|91127.9|91175.8|91125.8|91177.9|91127.9|91175|91125|38
1643909860000|2022-02-03 17:37:40|91175.6|91125.6|91176.9|91126.9|91179.6|91129.6|91174.9|91124.9|49
1643909870000|2022-02-03 17:37:50|91176.8|91126.8|91180.1|91130.1|91180.9|91130.9|91176.8|91126.8|50
1643909880000|2022-02-03 17:38:00|91180.3|91130.3|91179.2|91129.2|91180.7|91130.7|91175.3|91125.3|54
1643909890000|2022-02-03 17:38:10|91179.3|91129.3|91175.9|91125.9|91181.4|91131.4|91174|91124|64
1643909900000|2022-02-03 17:38:20|91175.7|91125.7|91167|91117|91176.6|91126.6|91164|91114|64
1643909910000|2022-02-03 17:38:30|91168.5|91118.5|91165.9|91115.9|91168.5|91118.5|91165|91115|54
1643909920000|2022-02-03 17:38:40|91165.2|91115.2|91156.2|91106.2|91166.2|91116.2|91153.4|91103.4|46
1643909930000|2022-02-03 17:38:50|91155.7|91105.7|91147.5|91097.5|91156.7|91106.7|91146.7|91096.7|62
1643909940000|2022-02-03 17:39:00|91147.6|91097.6|91150.5|91100.5|91152|91102|91147.4|91097.4|53
1643909950000|2022-02-03 17:39:10|91150|91100|91153.6|91103.6|91156.8|91106.8|91148.4|91098.4|51
1643909960000|2022-02-03 17:39:20|91155.3|91105.3|91152.2|91102.2|91155.4|91105.4|91150.5|91100.5|49
1643909970000|2022-02-03 17:39:30|91151.8|91101.8|91144.7|91094.7|91151.8|91101.8|91143.5|91093.5|43
1643909980000|2022-02-03 17:39:40|91144.5|91094.5|91144.8|91094.8|91147.2|91097.2|91142.8|91092.8|49
1643909990000|2022-02-03 17:39:50|91144.9|91094.9|91141.7|91091.7|91145.7|91095.7|91141.3|91091.3|37
1643910000000|2022-02-03 17:40:00|91141.2|91091.2|91146.7|91096.7|91148.1|91098.1|91138.6|91088.6|57
1643910010000|2022-02-03 17:40:10|91146.8|91096.8|91145.2|91095.2|91147.5|91097.5|91145.2|91095.2|26
1643910020000|2022-02-03 17:40:20|91145.5|91095.5|91201.8|91151.8|91202|91152|91136.5|91095.3|71
1643910030000|2022-02-03 17:40:30|91201.9|91151.9|91194.7|91144.7|91202|91152|91194.7|91144.7|53
1643910040000|2022-02-03 17:40:40|91194.9|91144.9|91195|91145|91195.5|91145.5|91192.8|91142.8|43
1643910050000|2022-02-03 17:40:50|91194.9|91144.9|91194.4|91144.4|91195.1|91145.1|91192.3|91142.3|30
1643910060000|2022-02-03 17:41:00|91194.9|91144.9|91189.8|91139.8|91194.9|91144.9|91189.2|91139.2|40
1643910070000|2022-02-03 17:41:10|91190.8|91140.8|91183.9|91133.9|91194.5|91144.5|91182.7|91132.7|59
1643910080000|2022-02-03 17:41:20|91184|91134|91177.4|91127.4|91184|91134|91176.9|91126.9|52
1643910090000|2022-02-03 17:41:30|91177.5|91127.5|91177.9|91127.9|91178.4|91128.4|91175.6|91125.6|42
1643910100000|2022-02-03 17:41:40|91177.7|91127.7|91155.1|91105.1|91177.7|91127.7|91149.6|91104.7|62
1643910110000|2022-02-03 17:41:50|91154.7|91104.7|91144.6|91094.6|91154.8|91104.8|91143.8|91093.8|59
1643910120000|2022-02-03 17:42:00|91144.4|91094.4|91141|91091|91144.7|91094.7|91139|91089|48
1643910130000|2022-02-03 17:42:10|91141.1|91091.1|91135.8|91085.8|91141.1|91091.1|91134.7|91084.7|35
1643910140000|2022-02-03 17:42:20|91136.5|91086.5|91136.7|91086.7|91138.6|91088.6|91135.8|91085.8|40
1643910150000|2022-02-03 17:42:30|91136.6|91086.6|91139.1|91089.1|91139.1|91089.1|91136.3|91086.3|21
1643910160000|2022-02-03 17:42:40|91139.5|91089.5|91142.5|91092.5|91143.9|91093.9|91139.5|91089.5|37
1643910170000|2022-02-03 17:42:50|91142.9|91092.9|91143.1|91093.1|91143.6|91093.6|91141.4|91091.4|23
1643910180000|2022-02-03 17:43:00|91142.8|91092.8|91165.6|91115.6|91166.8|91116.8|91141.5|91091.5|57
1643910190000|2022-02-03 17:43:10|91165|91115|91165.5|91115.5|91166.4|91116.4|91158.1|91108.1|58
1643910200000|2022-02-03 17:43:20|91165.4|91115.4|91162.4|91112.4|91165.4|91115.4|91162.4|91112.4|37
1643910210000|2022-02-03 17:43:30|91162.2|91112.2|91163.8|91113.8|91164.2|91114.2|91162.2|91112.2|32
1643910220000|2022-02-03 17:43:40|91164|91114|91162.2|91112.2|91164.6|91114.6|91161.2|91111.2|31
1643910230000|2022-02-03 17:43:50|91162.4|91112.4|91164.2|91114.2|91165.2|91115.2|91162.2|91112.2|44
1643910240000|2022-02-03 17:44:00|91164.1|91114.1|91161.1|91111.1|91164.6|91114.6|91159.5|91109.5|41
1643910250000|2022-02-03 17:44:10|91160.8|91110.8|91160.5|91110.5|91161.7|91111.7|91160.5|91110.5|29
1643910260000|2022-02-03 17:44:20|91160.7|91110.7|91160.9|91110.9|91161.1|91111.1|91160.1|91110.1|20
1643910270000|2022-02-03 17:44:30|91160.8|91110.8|91160.8|91110.8|91160.9|91110.9|91158.2|91108.2|36
1643910280000|2022-02-03 17:44:40|91161.7|91111.7|91162.3|91112.3|91162.6|91112.6|91161.3|91111.3|31
1643910290000|2022-02-03 17:44:50|91162.4|91112.4|91174.7|91124.7|91175.6|91125.6|91161.4|91111.4|48
1643910300000|2022-02-03 17:45:00|91175.3|91125.3|91179.3|91129.3|91182.1|91132.1|91173|91123|59
1643910310000|2022-02-03 17:45:10|91179.6|91129.6|91178.2|91128.2|91180|91130|91176.2|91126.2|44
1643910320000|2022-02-03 17:45:20|91178.1|91128.1|91190.9|91140.9|91191.7|91141.7|91177.1|91127.1|57
1643910330000|2022-02-03 17:45:30|91191.2|91141.2|91185.1|91135.1|91191.2|91141.2|91181.6|91131.6|56
1643910340000|2022-02-03 17:45:40|91184.8|91134.8|91184.3|91134.3|91184.8|91134.8|91180.4|91130.4|50
1643910350000|2022-02-03 17:45:50|91184|91134|91180.6|91130.6|91185.2|91135.2|91180.4|91130.4|49
1643910360000|2022-02-03 17:46:00|91180.8|91130.8|91177.7|91127.7|91182.7|91132.7|91177.6|91127.6|43
1643910370000|2022-02-03 17:46:10|91177.9|91127.9|91180|91130|91180.1|91130.1|91177.6|91127.6|42
1643910380000|2022-02-03 17:46:20|91179.5|91129.5|91175.1|91125.1|91179.6|91129.6|91174.1|91124.1|55
1643910390000|2022-02-03 17:46:30|91174.7|91124.7|91176|91126|91178.9|91128.9|91173.2|91123.2|49
1643910400000|2022-02-03 17:46:40|91176.1|91126.1|91173.4|91123.4|91177.7|91127.7|91171.6|91121.6|52
1643910410000|2022-02-03 17:46:50|91173.5|91123.5|91180.6|91130.6|91181.7|91131.7|91173.3|91123.3|50
1643910420000|2022-02-03 17:47:00|91180.7|91130.7|91181.9|91131.9|91184.6|91134.6|91175.8|91125.8|62
1643910430000|2022-02-03 17:47:10|91182.2|91132.2|91185.1|91135.1|91188.4|91138.4|91181.2|91131.2|60
1643910440000|2022-02-03 17:47:20|91185.2|91135.2|91187.4|91137.4|91188.4|91138.4|91183.9|91133.9|58
1643910450000|2022-02-03 17:47:30|91187.3|91137.3|91183.8|91133.8|91187.6|91137.6|91181|91131|51
1643910460000|2022-02-03 17:47:40|91183.9|91133.9|91182.9|91132.9|91184.5|91134.5|91182.9|91132.9|40
1643910470000|2022-02-03 17:47:50|91182.8|91132.8|91187.9|91137.9|91187.9|91137.9|91181.5|91131.5|44
1643910480000|2022-02-03 17:48:00|91187.5|91137.5|91187|91137|91191.5|91141.5|91186.1|91136.1|58
1643910490000|2022-02-03 17:48:10|91186.8|91136.8|91182.4|91132.4|91187.2|91137.2|91178.4|91128.4|50
1643910500000|2022-02-03 17:48:20|91182.1|91132.1|91169.3|91119.3|91182.2|91132.2|91168.8|91118.8|52
1643910510000|2022-02-03 17:48:30|91169|91119|91161.4|91111.4|91169|91119|91159.2|91109.2|58
1643910520000|2022-02-03 17:48:40|91161.2|91111.2|91169.4|91119.4|91171.3|91121.3|91161.2|91111.2|61
1643910530000|2022-02-03 17:48:50|91169.8|91119.8|91171.5|91121.5|91172.4|91122.4|91169.5|91119.5|42
1643910540000|2022-02-03 17:49:00|91171.2|91121.2|91167.7|91117.7|91172.1|91122.1|91167.3|91117.3|52
1643910550000|2022-02-03 17:49:10|91167.5|91117.5|91157.8|91107.8|91167.8|91117.8|91156.5|91106.5|55
1643910560000|2022-02-03 17:49:20|91157.5|91107.5|91155.1|91105.1|91158.4|91108.4|91151.2|91101.2|60
1643910570000|2022-02-03 17:49:30|91154.9|91104.9|91145.6|91095.6|91156.7|91106.7|91145.2|91095.2|56
1643910580000|2022-02-03 17:49:40|91145.3|91095.3|91136.6|91086.6|91146.2|91096.2|91135|91085|56
1643910590000|2022-02-03 17:49:50|91135.7|91085.7|91134.3|91084.3|91138.5|91088.5|91132.8|91082.8|53
1643910600000|2022-02-03 17:50:00|91132.9|91082.9|91134.8|91084.8|91137.4|91087.4|91129.9|91079.9|58
1643910610000|2022-02-03 17:50:10|91134.6|91084.6|91136.6|91086.6|91139.2|91089.2|91132.5|91082.5|51
1643910620000|2022-02-03 17:50:20|91136.4|91086.4|91131.1|91081.1|91137.2|91087.2|91129.7|91079.7|45
1643910630000|2022-02-03 17:50:30|91129.4|91079.4|91113.7|91063.7|91129.6|91079.6|91112.5|91062.5|65
1643910640000|2022-02-03 17:50:40|91112.6|91062.6|91108.4|91058.4|91116.5|91066.5|91108|91058|47
1643910650000|2022-02-03 17:50:50|91108.3|91058.3|91105.1|91055.1|91108.9|91058.9|91103.8|91053.8|52
1643910660000|2022-02-03 17:51:00|91104.9|91054.9|91112|91062|91112|91062|91103.9|91053.9|63
1643910670000|2022-02-03 17:51:10|91110.7|91060.7|91109.8|91059.8|91112.5|91062.5|91108.6|91058.6|55
1643910680000|2022-02-03 17:51:20|91109.4|91059.4|91107.6|91057.6|91110.9|91060.9|91106.5|91056.5|49
1643910690000|2022-02-03 17:51:30|91107.1|91057.1|91098.8|91048.8|91107.1|91057.1|91098.8|91048.8|55
1643910700000|2022-02-03 17:51:40|91098.7|91048.7|91095|91045|91098.7|91048.7|91093.1|91043.1|40
1643910710000|2022-02-03 17:51:50|91094.6|91044.6|91095.6|91045.6|91096.3|91046.3|91094.2|91044.2|44
1643910720000|2022-02-03 17:52:00|91095.7|91045.7|91091.1|91041.1|91097.6|91047.6|91090.8|91040.8|46
1643910730000|2022-02-03 17:52:10|91090.8|91040.8|91087.3|91037.3|91094.5|91044.5|91087.3|91037.3|58
1643910740000|2022-02-03 17:52:20|91088.3|91038.3|91088.1|91038.1|91088.9|91038.9|91087.5|91037.5|42
1643910750000|2022-02-03 17:52:30|91087.8|91037.8|91087.9|91037.9|91089.8|91039.8|91086.8|91036.8|40
1643910760000|2022-02-03 17:52:40|91087.1|91037.1|91085.9|91035.9|91092.6|91042.6|91084.8|91034.8|44
1643910770000|2022-02-03 17:52:50|91086.1|91036.1|91094.1|91044.1|91095.8|91045.8|91086.1|91036.1|51
1643910780000|2022-02-03 17:53:00|91093.9|91043.9|91089.3|91039.3|91094.1|91044.1|91088.9|91038.9|54
1643910790000|2022-02-03 17:53:10|91089.5|91039.5|91090.7|91040.7|91091.3|91041.3|91087.5|91037.5|38
1643910800000|2022-02-03 17:53:20|91090.6|91040.6|91090.8|91040.8|91093.7|91043.7|91090.6|91040.6|43
1643910810000|2022-02-03 17:53:30|91090.9|91040.9|91089.8|91039.8|91091.7|91041.7|91088.2|91038.2|50
1643910820000|2022-02-03 17:53:40|91090.3|91040.3|91086.7|91036.7|91090.7|91040.7|91086.7|91036.7|40
1643910830000|2022-02-03 17:53:50|91086.9|91036.9|91080.9|91030.9|91087.5|91037.5|91080.9|91030.9|44
1643910840000|2022-02-03 17:54:00|91080.6|91030.6|91087|91037|91087|91037|91080.6|91030.6|52
1643910850000|2022-02-03 17:54:10|91086.6|91036.6|91082.4|91032.4|91087.1|91037.1|91081.4|91031.4|38
1643910860000|2022-02-03 17:54:20|91082.3|91032.3|91082.6|91032.6|91084.5|91034.5|91078.1|91028.1|41
1643910870000|2022-02-03 17:54:30|91082.8|91032.8|91083.1|91033.1|91089.8|91039.8|91081|91031|56
1643910880000|2022-02-03 17:54:40|91082.9|91032.9|91074.5|91024.5|91083.3|91033.3|91074.5|91024.5|47
1643910890000|2022-02-03 17:54:50|91075|91025|91070.9|91020.9|91075|91025|91068.9|91018.9|36
1643910900000|2022-02-03 17:55:00|91070.5|91020.5|91068.6|91018.6|91072.3|91022.3|91068.6|91018.6|39
1643910910000|2022-02-03 17:55:10|91072.4|91022.4|91069.4|91019.4|91073.3|91023.3|91069|91019|53
1643910920000|2022-02-03 17:55:20|91069.8|91019.8|91065|91015|91071.6|91021.6|91065|91015|41
1643910930000|2022-02-03 17:55:30|91064.7|91014.7|91067.5|91017.5|91069|91019|91064.3|91014.3|51
1643910940000|2022-02-03 17:55:40|91067.1|91017.1|91066.7|91016.7|91068.1|91018.1|91066.3|91016.3|40
1643910950000|2022-02-03 17:55:50|91066.2|91016.2|91063.9|91013.9|91067.7|91017.7|91061.1|91011.1|40
1643910960000|2022-02-03 17:56:00|91064.6|91014.6|91063.9|91013.9|91065.7|91015.7|91057.2|91007.2|48
1643910970000|2022-02-03 17:56:10|91062.7|91012.7|91061.1|91011.1|91064.7|91014.7|91060.9|91010.9|52
1643910980000|2022-02-03 17:56:20|91061.6|91011.6|91058.5|91008.5|91065.6|91015.6|91056.4|91006.4|52
1643910990000|2022-02-03 17:56:30|91058.4|91008.4|91053.6|91003.6|91058.6|91008.6|91053.6|91003.6|45
1643911000000|2022-02-03 17:56:40|91053.4|91003.4|91050.1|91000.1|91055.5|91005.5|91050|91000|46
1643911010000|2022-02-03 17:56:50|91049.9|90999.9|91051.6|91001.6|91052.8|91002.8|91049.5|90999.5|43
1643911020000|2022-02-03 17:57:00|91051.9|91001.9|91059.9|91009.9|91060.9|91010.9|91050.4|91000.4|63
1643911030000|2022-02-03 17:57:10|91060|91010|91058.5|91008.5|91061|91023.1|91047.4|91007|58
1643911040000|2022-02-03 17:57:20|91059|91009|91075.6|91025.6|91075.6|91033.8|91058.7|91008.7|56
1643911050000|2022-02-03 17:57:30|91076.9|91026.9|91074.9|91024.9|91078.8|91028.8|91073.9|91023.9|62
1643911060000|2022-02-03 17:57:40|91075.3|91025.3|91072.7|91022.7|91076.2|91026.2|91071.9|91021.9|68
1643911070000|2022-02-03 17:57:50|91072.5|91022.5|91078.5|91028.5|91080.2|91040.4|91062.9|91021.2|67
1643911080000|2022-02-03 17:58:00|91078.8|91028.8|91083.1|91033.1|91083.8|91033.8|91078.3|91028.3|57
1643911090000|2022-02-03 17:58:10|91083.3|91033.3|91080.1|91030.1|91083.3|91033.3|91080.1|91030.1|45
1643911100000|2022-02-03 17:58:20|91080|91030|91068.8|91043.8|91080|91044.7|91065.3|91026.2|48
1643911110000|2022-02-03 17:58:30|91069.1|91044.1|91065.3|91040.3|91069.1|91044.1|91063.1|91038.1|47
1643911120000|2022-02-03 17:58:40|91064.1|91039.1|91062.6|91037.6|91064.9|91039.9|91062.5|91037.5|47
1643911130000|2022-02-03 17:58:50|91063.5|91038.5|91062.8|91037.8|91070.1|91045.1|91061.9|91036.9|38
1643911140000|2022-02-03 17:59:00|91062.9|91037.9|91065.5|91040.5|91066|91041|91062.9|91037.9|50
1643911150000|2022-02-03 17:59:10|91065.4|91040.4|91064|91039|91068.4|91043.4|91063.7|91038.7|44
1643911160000|2022-02-03 17:59:20|91064.6|91039.6|91068.5|91043.5|91069.3|91044.3|91064.6|91039.6|36
1643911170000|2022-02-03 17:59:30|91068.7|91043.7|91071.8|91046.8|91073.6|91048.6|91068.6|91043.6|47
1643911180000|2022-02-03 17:59:40|91073.6|91048.6|91081.7|91056.7|91083.5|91058.5|91073|91048|48
1643911190000|2022-02-03 17:59:50|91081.6|91056.6|91076.3|91051.3|91091.4|91056.6|91075.5|91039.3|45
1643911200000|2022-02-03 18:00:00|91076.4|91051.4|91097.5|91047.5|91099.3|91060.3|91076.4|91045.9|53
1643911210000|2022-02-03 18:00:10|91097|91047|91098.5|91048.5|91100.8|91050.8|91095.5|91045.5|45
1643911220000|2022-02-03 18:00:20|91098.6|91048.6|91103.7|91053.7|91106.6|91056.6|91097.5|91047.5|48
1643911230000|2022-02-03 18:00:30|91104.1|91054.1|91099.2|91049.2|91104.1|91054.1|91098|91048|39
1643911240000|2022-02-03 18:00:40|91098.3|91048.3|91096.7|91046.7|91099.4|91049.4|91090.7|91040.7|54
1643911250000|2022-02-03 18:00:50|91097.6|91047.6|91101.9|91051.9|91102.5|91052.5|91096|91046|35
1643911260000|2022-02-03 18:01:00|91101.1|91051.1|91099.3|91049.3|91102.1|91052.1|91098.9|91048.9|35
1643911270000|2022-02-03 18:01:10|91098.6|91048.6|91087|91062|91101.8|91062.1|91086.6|91048.6|41
1643911280000|2022-02-03 18:01:20|91086.9|91061.9|91082.2|91057.2|91088.7|91063.7|91081.1|91056.1|37
1643911290000|2022-02-03 18:01:30|91082.7|91057.7|91071.7|91021.7|91083.8|91058.8|91054|91016.8|67
1643911300000|2022-02-03 18:01:40|91072.1|91022.1|91051.9|91001.9|91072.1|91022.1|91051.3|91001.3|56
1643911310000|2022-02-03 18:01:50|91051.6|91001.6|91041.3|90991.3|91051.6|91001.6|91040.6|90990.6|57
1643911320000|2022-02-03 18:02:00|91041.1|90991.1|91042.9|90992.9|91043.5|90993.5|91040.6|90990.6|40
1643911330000|2022-02-03 18:02:10|91042.5|90992.5|91051.7|91001.7|91052.3|91002.3|91041.3|90991.3|61
1643911340000|2022-02-03 18:02:20|91053.2|91003.2|91060.2|91010.2|91060.2|91019.5|91041.1|91001.3|59
1643911350000|2022-02-03 18:02:30|91060.8|91010.8|91061.9|91011.9|91065.8|91015.8|91060.2|91010.2|52
1643911360000|2022-02-03 18:02:40|91061.6|91011.6|91059.7|91009.7|91064.2|91014.2|91059.7|91009.7|44
1643911370000|2022-02-03 18:02:50|91061.2|91011.2|91068.5|91018.5|91070.9|91020.9|91060.2|91010.2|44
1643911380000|2022-02-03 18:03:00|91069.6|91019.6|91067.5|91017.5|91069.6|91019.6|91065.6|91015.6|29
1643911390000|2022-02-03 18:03:10|91067.4|91017.4|91073|91023|91073.5|91023.5|91065.4|91015.4|42
1643911400000|2022-02-03 18:03:20|91073.1|91023.1|91073.6|91023.6|91073.9|91023.9|91071.4|91021.4|36
1643911410000|2022-02-03 18:03:30|91072.6|91022.6|91073.7|91023.7|91074.2|91024.2|91072.1|91022.1|32
1643911420000|2022-02-03 18:03:40|91072.1|91022.1|91077.1|91027.1|91081.2|91031.2|91072.1|91022.1|52
1643911430000|2022-02-03 18:03:50|91077.3|91027.3|91092.8|91042.8|91093.6|91043.6|91076.4|91026.4|52
1643911440000|2022-02-03 18:04:00|91091.9|91041.9|91088.4|91038.4|91092.9|91042.9|91082.3|91032.3|55
1643911450000|2022-02-03 18:04:10|91087.6|91037.6|91095|91045|91095|91045|91087.6|91037.6|29
1643911460000|2022-02-03 18:04:20|91092.9|91042.9|91125.1|91075.1|91125.1|91075.1|91092.9|91042.9|57
1643911470000|2022-02-03 18:04:30|91124.6|91074.6|91124.3|91074.3|91125.8|91075.8|91120.3|91070.3|57
1643911480000|2022-02-03 18:04:40|91124.1|91074.1|91125|91075|91126.7|91076.7|91120.1|91070.1|55
1643911490000|2022-02-03 18:04:50|91124.7|91074.7|91129|91079|91130.1|91080.1|91124.5|91074.5|51
1643911500000|2022-02-03 18:05:00|91128.6|91078.6|91121.4|91071.4|91129.7|91079.7|91121.4|91071.4|68
1643911510000|2022-02-03 18:05:10|91121.2|91071.2|91117.3|91067.3|91124.5|91074.5|91116.2|91066.2|56
1643911520000|2022-02-03 18:05:20|91117|91067|91113.3|91063.3|91118.6|91068.6|91112.5|91062.5|44
1643911530000|2022-02-03 18:05:30|91113.2|91063.2|91114.2|91064.2|91114.3|91064.3|91112|91062|39
1643911540000|2022-02-03 18:05:40|91114|91064|91108.1|91058.1|91115.5|91065.5|91108.1|91058.1|40
1643911550000|2022-02-03 18:05:50|91107.2|91057.2|91109.9|91059.9|91112.3|91062.3|91101.4|91051.4|57
1643911560000|2022-02-03 18:06:00|91110.2|91060.2|91114.6|91064.6|91116.8|91066.8|91109.3|91059.3|54
1643911570000|2022-02-03 18:06:10|91114.5|91064.5|91108.6|91058.6|91114.5|91064.5|91108.6|91058.6|42
1643911580000|2022-02-03 18:06:20|91108.5|91058.5|91102|91052|91113.6|91063.6|91101.2|91051.2|58
1643911590000|2022-02-03 18:06:30|91101.9|91051.9|91102.9|91052.9|91104.5|91054.5|91099.6|91049.6|43
1643911600000|2022-02-03 18:06:40|91104.7|91054.7|91103.4|91053.4|91104.7|91054.7|91101.3|91051.3|38
1643911610000|2022-02-03 18:06:50|91103.2|91053.2|91104.6|91054.6|91105.3|91055.3|91103|91053|26
1643911620000|2022-02-03 18:07:00|91109.5|91059.5|91110.1|91060.1|91112.4|91062.4|91107.2|91057.2|39
1643911630000|2022-02-03 18:07:10|91110.8|91060.8|91114.9|91064.9|91114.9|91064.9|91109.4|91059.4|44
1643911640000|2022-02-03 18:07:20|91114.5|91064.5|91118.8|91068.8|91119|91069|91112.8|91062.8|46
1643911650000|2022-02-03 18:07:30|91117.7|91067.7|91136.7|91086.7|91139.2|91089.2|91117.2|91067.2|63
1643911660000|2022-02-03 18:07:40|91137.1|91087.1|91141.7|91091.7|91141.9|91091.9|91133.7|91083.7|50
1643911670000|2022-02-03 18:07:50|91142.2|91092.2|91134.8|91084.8|91143.5|91093.5|91134.1|91084.1|44
1643911680000|2022-02-03 18:08:00|91134.9|91084.9|91139.9|91089.9|91140.8|91090.8|91134.4|91084.4|34
1643911690000|2022-02-03 18:08:10|91140.1|91090.1|91135.8|91085.8|91140.1|91090.1|91133.1|91083.1|41
1643911700000|2022-02-03 18:08:20|91135.5|91085.5|91131.6|91081.6|91135.9|91085.9|91128.8|91078.8|48
1643911710000|2022-02-03 18:08:30|91131.3|91081.3|91126.8|91076.8|91131.3|91081.3|91126.4|91076.4|34
1643911720000|2022-02-03 18:08:40|91135.5|91085.5|91138.1|91088.1|91140.7|91090.7|91135.5|91085.5|40
1643911730000|2022-02-03 18:08:50|91138|91088|91144.6|91094.6|91147.3|91097.3|91137|91087|37
1643911740000|2022-02-03 18:09:00|91145|91095|91145.2|91095.2|91145.3|91095.3|91142.9|91092.9|36
1643911750000|2022-02-03 18:09:10|91145|91095|91148.5|91098.5|91150.5|91100.5|91143.9|91093.9|38
1643911760000|2022-02-03 18:09:20|91148.4|91098.4|91147.2|91097.2|91148.5|91098.5|91146.5|91096.5|28
1643911770000|2022-02-03 18:09:30|91146.6|91096.6|91148.6|91098.6|91148.8|91098.8|91146.6|91096.6|27
1643911780000|2022-02-03 18:09:40|91148.5|91098.5|91151.5|91101.5|91151.8|91101.8|91148.5|91098.5|38
1643911790000|2022-02-03 18:09:50|91152.8|91102.8|91162.1|91112.1|91162.1|91112.1|91149.9|91099.9|48
1643911800000|2022-02-03 18:10:00|91162.3|91112.3|91171.4|91121.4|91172.8|91122.8|91162.3|91112.3|60
1643911810000|2022-02-03 18:10:10|91170.6|91120.6|91173.6|91123.6|91177.3|91127.3|91170.4|91120.4|51
1643911820000|2022-02-03 18:10:20|91174.7|91124.7|91164.5|91114.5|91178.1|91128.1|91164.5|91114.5|45
1643911830000|2022-02-03 18:10:30|91164.7|91114.7|91162.7|91112.7|91168.4|91118.4|91160.3|91110.3|54
1643911840000|2022-02-03 18:10:40|91162.9|91112.9|91162.8|91112.8|91164.3|91114.3|91161.5|91111.5|39
1643911850000|2022-02-03 18:10:50|91162.9|91112.9|91160.7|91110.7|91163.1|91113.1|91160.7|91110.7|20
1643911860000|2022-02-03 18:11:00|91160.8|91110.8|91156.6|91106.6|91162.4|91112.4|91154.6|91104.6|46
1643911870000|2022-02-03 18:11:10|91155.1|91105.1|91155.5|91105.5|91156|91106|91153.9|91103.9|32
1643911880000|2022-02-03 18:11:20|91155.7|91105.7|91166.4|91116.4|91167.6|91117.6|91155.7|91105.7|38
1643911890000|2022-02-03 18:11:30|91166.5|91116.5|91164.8|91114.8|91166.9|91116.9|91163.5|91113.5|36
1643911900000|2022-02-03 18:11:40|91164.7|91114.7|91165.4|91115.4|91166|91116|91164.5|91114.5|26
1643911910000|2022-02-03 18:11:50|91165.9|91115.9|91166.2|91116.2|91173.6|91123.6|91162.7|91112.7|47
1643911920000|2022-02-03 18:12:00|91166.3|91116.3|91166.5|91116.5|91166.5|91116.5|91164.9|91114.9|31
1643911930000|2022-02-03 18:12:10|91165.4|91115.4|91167.1|91117.1|91167.7|91117.7|91165.4|91115.4|31
1643911940000|2022-02-03 18:12:20|91167.5|91117.5|91162.1|91112.1|91167.8|91117.8|91162|91112|22
1643911950000|2022-02-03 18:12:30|91162.3|91112.3|91160.3|91110.3|91163.5|91113.5|91159.2|91109.2|31
1643911960000|2022-02-03 18:12:40|91159.8|91109.8|91171.8|91121.8|91172.6|91122.6|91159.5|91109.5|43
1643911970000|2022-02-03 18:12:50|91172|91122|91170.9|91120.9|91172|91122|91170|91120|35
1643911980000|2022-02-03 18:13:00|91172.6|91122.6|91172.6|91122.6|91183.6|91133.6|91170.2|91120.2|63
1643911990000|2022-02-03 18:13:10|91172.9|91122.9|91167.7|91117.7|91173.8|91123.8|91165.9|91115.9|45
1643912000000|2022-02-03 18:13:20|91167.8|91117.8|91164.9|91114.9|91169.7|91119.7|91164.5|91114.5|44
1643912010000|2022-02-03 18:13:30|91164.7|91114.7|91173.2|91123.2|91174|91124|91162.8|91112.8|42
1643912020000|2022-02-03 18:13:40|91172.2|91122.2|91176.8|91126.8|91178|91128|91172|91122|41
1643912030000|2022-02-03 18:13:50|91177.5|91127.5|91180.2|91130.2|91180.6|91130.6|91177.1|91127.1|34
1643912040000|2022-02-03 18:14:00|91180.3|91130.3|91182.7|91132.7|91182.7|91132.7|91179.8|91129.8|38
1643912050000|2022-02-03 18:14:10|91182.8|91132.8|91180.6|91130.6|91183|91133|91177.2|91127.2|50
1643912060000|2022-02-03 18:14:20|91182.3|91132.3|91183.8|91133.8|91184.4|91134.4|91180.8|91130.8|42
1643912070000|2022-02-03 18:14:30|91183.1|91133.1|91192.8|91142.8|91194.2|91144.2|91176.4|91126.4|63
1643912080000|2022-02-03 18:14:40|91196.2|91146.2|91186.2|91136.2|91196.2|91146.2|91185.4|91135.4|58
1643912090000|2022-02-03 18:14:50|91186.3|91136.3|91188.4|91138.4|91190.3|91140.3|91183.8|91133.8|43
1643912100000|2022-02-03 18:15:00|91188.7|91138.7|91188.9|91138.9|91189.6|91139.6|91187.2|91137.2|32
1643912110000|2022-02-03 18:15:10|91191.9|91141.9|91185.1|91135.1|91191.9|91141.9|91183.5|91133.5|36
1643912120000|2022-02-03 18:15:20|91184.7|91134.7|91187.7|91137.7|91192.3|91142.3|91182.6|91132.6|48
1643912130000|2022-02-03 18:15:30|91187.2|91137.2|91189.2|91139.2|91189.8|91139.8|91185.6|91135.6|43
1643912140000|2022-02-03 18:15:40|91188.7|91138.7|91191.2|91141.2|91191.8|91141.8|91188.7|91138.7|43
1643912150000|2022-02-03 18:15:50|91190.7|91140.7|91194.2|91144.2|91196.3|91146.3|91187.9|91137.9|39
1643912160000|2022-02-03 18:16:00|91194.8|91144.8|91200.1|91150.1|91200.3|91150.3|91191.1|91141.1|60
1643912170000|2022-02-03 18:16:10|91199.9|91149.9|91207.7|91157.7|91207.7|91157.7|91199.6|91149.6|41
1643912180000|2022-02-03 18:16:20|91206.9|91156.9|91206.3|91156.3|91209.3|91159.3|91205.6|91155.6|49
1643912190000|2022-02-03 18:16:30|91206.2|91156.2|91202.5|91152.5|91206.2|91156.2|91200.7|91150.7|48
1643912200000|2022-02-03 18:16:40|91201|91151|91204.2|91154.2|91205.1|91155.1|91201|91151|46
1643912210000|2022-02-03 18:16:50|91204.1|91154.1|91203.8|91153.8|91204.7|91154.7|91201.3|91151.3|38
1643912220000|2022-02-03 18:17:00|91203.9|91153.9|91201|91151|91204.5|91154.5|91199|91149|46
1643912230000|2022-02-03 18:17:10|91201.8|91151.8|91199.5|91149.5|91202|91152|91198.9|91148.9|35
1643912240000|2022-02-03 18:17:20|91200|91150|91197.8|91147.8|91200.4|91150.4|91193.4|91143.4|45
1643912250000|2022-02-03 18:17:30|91197.5|91147.5|91193.3|91143.3|91197.5|91147.5|91192.6|91142.6|54
1643912260000|2022-02-03 18:17:40|91194|91144|91184.3|91134.3|91194.2|91144.2|91181.7|91131.7|61
1643912270000|2022-02-03 18:17:50|91184.4|91134.4|91185.5|91135.5|91187.1|91137.1|91182.4|91132.4|37
1643912280000|2022-02-03 18:18:00|91185.4|91135.4|91190.4|91140.4|91191.3|91141.3|91185.3|91135.3|45
1643912290000|2022-02-03 18:18:10|91190.7|91140.7|91184.8|91134.8|91192|91142|91184.8|91134.8|50
1643912300000|2022-02-03 18:18:20|91185|91135|91184.9|91134.9|91186.7|91136.7|91177.6|91127.6|57
1643912310000|2022-02-03 18:18:30|91184.7|91134.7|91186.2|91136.2|91186.2|91136.2|91180.9|91130.9|47
1643912320000|2022-02-03 18:18:40|91185.3|91135.3|91181.8|91131.8|91187|91137|91180.7|91130.7|35
1643912330000|2022-02-03 18:18:50|91181.6|91131.6|91179.3|91129.3|91183|91133|91176.1|91126.1|47
1643912340000|2022-02-03 18:19:00|91179.2|91129.2|91175.3|91125.3|91180.1|91130.1|91169.1|91119.1|64
1643912350000|2022-02-03 18:19:10|91175.4|91125.4|91178|91128|91178.3|91128.3|91174.1|91124.1|44
1643912360000|2022-02-03 18:19:20|91177.9|91127.9|91167.6|91117.6|91179|91129|91167.6|91117.6|52
1643912370000|2022-02-03 18:19:30|91167.3|91117.3|91171.1|91121.1|91174.1|91124.1|91167.2|91117.2|39
1643912380000|2022-02-03 18:19:40|91171|91121|91170|91120|91173.4|91123.4|91169.9|91119.9|13
1643912390000|2022-02-03 18:19:50|91170.2|91120.2|91175.5|91125.5|91176.5|91126.5|91170|91120|34
1643912400000|2022-02-03 18:20:00|91175.6|91125.6|91179|91129|91181.4|91131.4|91172.6|91122.6|47
1643912410000|2022-02-03 18:20:10|91178.7|91128.7|91181.8|91131.8|91181.8|91131.8|91174.7|91124.7|51
1643912420000|2022-02-03 18:20:20|91182|91132|91173.2|91123.2|91182|91132|91173.2|91123.2|43
1643912430000|2022-02-03 18:20:30|91173.3|91123.3|91173.8|91123.8|91175.9|91125.9|91172.7|91122.7|45
1643912440000|2022-02-03 18:20:40|91174.1|91124.1|91174.5|91124.5|91176|91126|91171.9|91121.9|39
1643912450000|2022-02-03 18:20:50|91173.7|91123.7|91165.9|91115.9|91173.7|91123.7|91162.6|91112.6|49
1643912460000|2022-02-03 18:21:00|91165.5|91115.5|91175.9|91125.9|91177.2|91127.2|91164|91114|43
1643912470000|2022-02-03 18:21:10|91175.8|91125.8|91184.2|91134.2|91189|91139|91175.1|91125.1|44
1643912480000|2022-02-03 18:21:20|91184.3|91134.3|91193.3|91143.3|91193.7|91143.7|91184|91134|62
1643912490000|2022-02-03 18:21:30|91193.5|91143.5|91188.9|91138.9|91196.3|91146.3|91187.1|91137.1|61
1643912500000|2022-02-03 18:21:40|91188.7|91138.7|91150.5|91100.5|91189.9|91139.9|91150.5|91100.5|62
1643912510000|2022-02-03 18:21:50|91149.8|91099.8|91155|91105|91159.3|91109.3|91147.2|91097.2|61
1643912520000|2022-02-03 18:22:00|91154.8|91104.8|91152.4|91102.4|91155.2|91105.2|91150|91100|42
1643912530000|2022-02-03 18:22:10|91153|91103|91148.3|91098.3|91153.7|91103.7|91146.4|91096.4|48
1643912540000|2022-02-03 18:22:20|91148.2|91098.2|91152|91102|91154.4|91104.4|91146.7|91096.7|38
1643912550000|2022-02-03 18:22:30|91151.9|91101.9|91151.2|91101.2|91151.9|91101.9|91149.3|91099.3|38
1643912560000|2022-02-03 18:22:40|91151.4|91101.4|91145.7|91095.7|91155.3|91105.3|91145.5|91095.5|49
1643912570000|2022-02-03 18:22:50|91145.8|91095.8|91141.5|91091.5|91147.2|91097.2|91140.2|91090.2|41
1643912580000|2022-02-03 18:23:00|91141.3|91091.3|91143.8|91093.8|91144.1|91094.1|91139.7|91089.7|48
1643912590000|2022-02-03 18:23:10|91143.9|91093.9|91148.3|91098.3|91150.2|91100.2|91143.3|91093.3|53
1643912600000|2022-02-03 18:23:20|91148.5|91098.5|91146.3|91096.3|91151|91101|91146.3|91096.3|36
1643912610000|2022-02-03 18:23:30|91147.6|91097.6|91151.1|91101.1|91151.6|91101.6|91141.7|91091.7|45
1643912620000|2022-02-03 18:23:40|91151.8|91101.8|91154.2|91104.2|91155|91105|91150.8|91100.8|46
1643912630000|2022-02-03 18:23:50|91153.9|91103.9|91155.2|91105.2|91156.3|91106.3|91152.3|91102.3|28
1643912640000|2022-02-03 18:24:00|91155.9|91105.9|91148.5|91098.5|91157.4|91107.4|91148.5|91098.5|36
1643912650000|2022-02-03 18:24:10|91148.6|91098.6|91159.5|91109.5|91161|91111|91148.6|91098.6|42
1643912660000|2022-02-03 18:24:20|91159.8|91109.8|91157.8|91107.8|91159.8|91109.8|91156|91106|51
1643912670000|2022-02-03 18:24:30|91157.4|91107.4|91155.5|91105.5|91157.4|91107.4|91153.7|91103.7|44
1643912680000|2022-02-03 18:24:40|91155.7|91105.7|91148.8|91098.8|91156.1|91106.1|91148|91098|51
1643912690000|2022-02-03 18:24:50|91148.3|91098.3|91145.5|91095.5|91148.3|91098.3|91144.1|91094.1|38
1643912700000|2022-02-03 18:25:00|91145.8|91095.8|91141.8|91091.8|91146.6|91096.6|91141.1|91091.1|40
1643912710000|2022-02-03 18:25:10|91141.9|91091.9|91138|91088|91142.7|91092.7|91134.1|91084.1|31
1643912720000|2022-02-03 18:25:20|91138.4|91088.4|91142.2|91092.2|91143.6|91093.6|91136.8|91086.8|44
1643912730000|2022-02-03 18:25:30|91141.1|91091.1|91141.6|91091.6|91142|91092|91136.1|91086.1|38
1643912740000|2022-02-03 18:25:40|91141.5|91091.5|91153|91103|91153.7|91103.7|91140.4|91090.4|62
1643912750000|2022-02-03 18:25:50|91153.1|91103.1|91147.7|91097.7|91154.2|91104.2|91146.5|91096.5|51
1643912760000|2022-02-03 18:26:00|91147.9|91097.9|91148.7|91098.7|91153.1|91103.1|91144.8|91094.8|38
1643912770000|2022-02-03 18:26:10|91148.6|91098.6|91151.1|91101.1|91151.1|91101.1|91147.4|91097.4|50
1643912780000|2022-02-03 18:26:20|91151.3|91101.3|91128|91078|91153.7|91103.7|91125.8|91075.8|65
1643912790000|2022-02-03 18:26:30|91128.2|91078.2|91128.6|91078.6|91130.5|91080.5|91126|91076|47
1643912800000|2022-02-03 18:26:40|91128.7|91078.7|91128.5|91078.5|91129.7|91079.7|91128.1|91078.1|27
1643912810000|2022-02-03 18:26:50|91128.4|91078.4|91129.1|91079.1|91133.1|91083.1|91127.3|91077.3|34
1643912820000|2022-02-03 18:27:00|91128.6|91078.6|91136|91086|91136|91086|91128.5|91078.5|43
1643912830000|2022-02-03 18:27:10|91136.1|91086.1|91136.3|91086.3|91137.1|91087.1|91135.4|91085.4|36
1643912840000|2022-02-03 18:27:20|91136.2|91086.2|91141.6|91091.6|91142.9|91092.9|91135.2|91085.2|45
1643912850000|2022-02-03 18:27:30|91141.7|91091.7|91140.9|91090.9|91143.8|91093.8|91140.9|91090.9|33
1643912860000|2022-02-03 18:27:40|91141|91091|91144.5|91094.5|91145.6|91095.6|91141|91091|51
1643912870000|2022-02-03 18:27:50|91144.4|91094.4|91145.2|91095.2|91148|91098|91141.6|91091.6|49
1643912880000|2022-02-03 18:28:00|91145.7|91095.7|91140.6|91090.6|91147.9|91097.9|91140.6|91090.6|45
1643912890000|2022-02-03 18:28:10|91140.8|91090.8|91142.7|91092.7|91143.1|91093.1|91140.4|91090.4|26
1643912900000|2022-02-03 18:28:20|91142.3|91092.3|91146.9|91096.9|91147|91097|91141.4|91091.4|40
1643912910000|2022-02-03 18:28:30|91146.5|91096.5|91144.8|91094.8|91149|91099|91143.2|91093.2|36
1643912920000|2022-02-03 18:28:40|91145|91095|91142.5|91092.5|91150|91100|91142|91092|52
1643912930000|2022-02-03 18:28:50|91142.6|91092.6|91145.7|91095.7|91146.1|91096.1|91141.2|91091.2|26
1643912940000|2022-02-03 18:29:00|91145.5|91095.5|91138.9|91088.9|91145.7|91095.7|91137.9|91087.9|42
1643912950000|2022-02-03 18:29:10|91139.2|91089.2|91138.1|91088.1|91141.1|91091.1|91133.4|91083.4|38
1643912960000|2022-02-03 18:29:20|91137.9|91087.9|91135.4|91085.4|91139.2|91089.2|91135.4|91085.4|42
1643912970000|2022-02-03 18:29:30|91136|91086|91134|91084|91136.4|91086.4|91130.6|91080.6|42
1643912980000|2022-02-03 18:29:40|91133.3|91083.3|91131|91081|91134.2|91084.2|91128.8|91078.8|36
1643912990000|2022-02-03 18:29:50|91131.7|91081.7|91124.6|91074.6|91132.4|91082.4|91122.3|91072.3|44
1643913000000|2022-02-03 18:30:00|91124.7|91074.7|91118|91068|91127.9|91077.9|91117.6|91067.6|50
1643913010000|2022-02-03 18:30:10|91117.8|91067.8|91121.5|91071.5|91123.8|91073.8|91114.6|91064.6|46
1643913020000|2022-02-03 18:30:20|91121.2|91071.2|91122.8|91072.8|91125.7|91075.7|91120.7|91070.7|47
1643913030000|2022-02-03 18:30:30|91122.9|91072.9|91118.1|91068.1|91123.8|91073.8|91116.4|91066.4|38
1643913040000|2022-02-03 18:30:40|91116.3|91066.3|91118.3|91068.3|91121.6|91071.6|91112.4|91062.4|49
1643913050000|2022-02-03 18:30:50|91118.2|91068.2|91116.8|91066.8|91118.9|91068.9|91115.8|91065.8|30
1643913060000|2022-02-03 18:31:00|91116.9|91066.9|91099.2|91049.2|91116.9|91066.9|91097|91047|49
1643913070000|2022-02-03 18:31:10|91099.3|91049.3|91093.1|91043.1|91100.2|91050.2|91090.2|91040.2|49
1643913080000|2022-02-03 18:31:20|91094.1|91044.1|91092.7|91042.7|91094.6|91044.6|91092.2|91042.2|35
1643913090000|2022-02-03 18:31:30|91092.9|91042.9|91084.3|91034.3|91093.4|91043.4|91083.1|91033.1|45
1643913100000|2022-02-03 18:31:40|91084|91034|91077.7|91027.7|91084.1|91034.1|91076.6|91026.6|44
1643913110000|2022-02-03 18:31:50|91078.4|91028.4|91082.2|91032.2|91082.2|91032.2|91077.4|91027.4|19
1643913120000|2022-02-03 18:32:00|91082.6|91032.6|91087.4|91037.4|91088.1|91038.1|91079.3|91029.3|51
1643913130000|2022-02-03 18:32:10|91087|91037|91082.4|91032.4|91087.9|91037.9|91080.8|91030.8|40
1643913140000|2022-02-03 18:32:20|91082.2|91032.2|91083.8|91033.8|91083.8|91033.8|91082.1|91032.1|31
1643913150000|2022-02-03 18:32:30|91084.2|91034.2|91083.7|91033.7|91084.2|91034.2|91082.9|91032.9|18
1643913160000|2022-02-03 18:32:40|91083.5|91033.5|91083.8|91033.8|91084.7|91034.7|91082.3|91032.3|24
1643913170000|2022-02-03 18:32:50|91083.7|91033.7|91083.4|91033.4|91084.8|91034.8|91080.9|91030.9|12
1643913180000|2022-02-03 18:33:00|91083.8|91033.8|91078.3|91028.3|91083.8|91033.8|91077.8|91027.8|35
1643913190000|2022-02-03 18:33:10|91078|91028|91073.2|91023.2|91078.6|91028.6|91071.2|91021.2|47
1643913200000|2022-02-03 18:33:20|91073.1|91023.1|91065.3|91015.3|91073.1|91023.1|91065.3|91015.3|44
1643913210000|2022-02-03 18:33:30|91065.5|91015.5|91066.4|91016.4|91067.6|91017.6|91064.9|91014.9|29
1643913220000|2022-02-03 18:33:40|91066.1|91016.1|91067|91017|91067.1|91017.1|91065.4|91015.4|20
1643913230000|2022-02-03 18:33:50|91067.1|91017.1|91065.8|91015.8|91067.1|91017.1|91065.3|91015.3|15
1643913240000|2022-02-03 18:34:00|91066.8|91016.8|91068.6|91018.6|91070.4|91020.4|91065.1|91015.1|29
1643913250000|2022-02-03 18:34:10|91068.7|91018.7|91064.5|91014.5|91070.4|91020.4|91064.2|91014.2|28
1643913260000|2022-02-03 18:34:20|91064.7|91014.7|91049.6|90999.6|91064.8|91014.8|91049.6|90999.6|39
1643913270000|2022-02-03 18:34:30|91048.7|90998.7|91039.9|90989.9|91048.8|90998.8|91039.5|90989.5|39
1643913280000|2022-02-03 18:34:40|91039.7|90989.7|91039.6|90989.6|91042|90992|91038.7|90988.7|44
1643913290000|2022-02-03 18:34:50|91041.5|90991.5|91036.1|90986.1|91041.5|90991.5|91034.1|90984.1|43
1643913300000|2022-02-03 18:35:00|91036.2|90986.2|91041.4|90991.4|91042|90992|91035.8|90985.8|33
1643913310000|2022-02-03 18:35:10|91041.6|90991.6|91038.8|90988.8|91041.7|90991.7|91036.7|90986.7|32
1643913320000|2022-02-03 18:35:20|91038.9|90988.9|91036.7|90986.7|91040.5|90990.5|91034.7|90984.7|46
1643913330000|2022-02-03 18:35:30|91036.8|90986.8|91044.5|90994.5|91044.5|90994.5|91036.3|90986.3|46
1643913340000|2022-02-03 18:35:40|91045.1|90995.1|91050.9|91000.9|91051.2|91001.2|91044.4|90994.4|40
1643913350000|2022-02-03 18:35:50|91050.8|91000.8|91047.5|90997.5|91051.6|91001.6|91046.2|90996.2|33
1643913360000|2022-02-03 18:36:00|91047.6|90997.6|91049.4|90999.4|91050.4|91000.4|91045.9|90995.9|47
1643913370000|2022-02-03 18:36:10|91049.2|90999.2|91049.5|90999.5|91050.8|91000.8|91048.8|90998.8|51
1643913380000|2022-02-03 18:36:20|91049.7|90999.7|91058.8|91008.8|91059.1|91009.1|91049.7|90999.7|48
1643913390000|2022-02-03 18:36:30|91059|91009|91057.7|91007.7|91059.9|91009.9|91056.9|91006.9|38
1643913400000|2022-02-03 18:36:40|91057.8|91007.8|91055.5|91005.5|91057.8|91007.8|91052.9|91002.9|35
1643913410000|2022-02-03 18:36:50|91056.5|91006.5|91058.2|91008.2|91058.2|91008.2|91053.8|91003.8|36
1643913420000|2022-02-03 18:37:00|91058.4|91008.4|91051.7|91001.7|91059.3|91009.3|91051.7|91001.7|61
1643913430000|2022-02-03 18:37:10|91051.8|91001.8|91054|91004|91054.6|91011|91036|90996.4|52
1643913440000|2022-02-03 18:37:20|91056.1|91006.1|91064.1|91014.1|91064.6|91014.6|91054.8|91004.8|63
1643913450000|2022-02-03 18:37:30|91064.2|91014.2|91060.1|91010.1|91064.5|91014.5|91058.9|91008.9|37
1643913460000|2022-02-03 18:37:40|91060.6|91010.6|91065.3|91015.3|91066.1|91016.1|91060|91010|57
1643913470000|2022-02-03 18:37:50|91065.2|91015.2|91065.8|91015.8|91066.3|91016.3|91064.1|91014.1|34
1643913480000|2022-02-03 18:38:00|91066|91016|91063.2|91013.2|91067.2|91017.2|91063.2|91013.2|51
1643913490000|2022-02-03 18:38:10|91063.7|91013.7|91067.6|91017.6|91070.7|91020.7|91062.4|91012.4|49
1643913500000|2022-02-03 18:38:20|91067.3|91017.3|91067.3|91017.3|91067.9|91017.9|91066.4|91016.4|24
1643913510000|2022-02-03 18:38:30|91067|91017|91067.1|91017.1|91067.7|91017.7|91066.5|91016.5|19
1643913520000|2022-02-03 18:38:40|91066.1|91016.1|91065.7|91015.7|91067.8|91017.8|91061.9|91011.9|40
1643913530000|2022-02-03 18:38:50|91065.5|91015.5|91062.8|91012.8|91065.5|91015.5|91062|91012|33
1643913540000|2022-02-03 18:39:00|91063.1|91013.1|91065|91015|91065.4|91015.4|91061|91011|33
1643913550000|2022-02-03 18:39:10|91065.3|91015.3|91063.5|91013.5|91065.3|91015.3|91062.6|91012.6|23
1643913560000|2022-02-03 18:39:20|91063.3|91013.3|91061.1|91011.1|91064.8|91014.8|91060.2|91010.2|31
1643913570000|2022-02-03 18:39:30|91061.2|91011.2|91064|91014|91064.1|91014.1|91061.2|91011.2|25
1643913580000|2022-02-03 18:39:40|91063.7|91013.7|91062.8|91012.8|91063.7|91013.7|91061.4|91011.4|33
1643913590000|2022-02-03 18:39:50|91062.5|91012.5|91060.1|91010.1|91062.8|91012.8|91057.5|91007.5|39
1643913600000|2022-02-03 18:40:00|91060.2|91010.2|91063.1|91013.1|91065.3|91015.3|91058|91008|57
1643913610000|2022-02-03 18:40:10|91062.8|91012.8|91063.8|91013.8|91065.4|91015.4|91061.7|91011.7|48
1643913620000|2022-02-03 18:40:20|91063.1|91013.1|91065.6|91015.6|91068.7|91018.7|91063.1|91013.1|40
1643913630000|2022-02-03 18:40:30|91065.7|91015.7|91063.9|91013.9|91066.6|91016.6|91063.8|91013.8|37
1643913640000|2022-02-03 18:40:40|91064|91014|91065|91015|91065.3|91015.3|91061.6|91011.6|36
1643913650000|2022-02-03 18:40:50|91065.1|91015.1|91058.2|91008.2|91065.4|91015.4|91056.6|91006.6|49
1643913660000|2022-02-03 18:41:00|91058.1|91008.1|91059.2|91009.2|91059.9|91009.9|91057.3|91007.3|32
1643913670000|2022-02-03 18:41:10|91059.1|91009.1|91059|91009|91060.3|91010.3|91056.4|91006.4|31
1643913680000|2022-02-03 18:41:20|91059.2|91009.2|91052.6|91002.6|91060.1|91010.1|91051.8|91001.8|48
1643913690000|2022-02-03 18:41:30|91052.8|91002.8|91051.8|91001.8|91053.4|91003.4|91051.6|91001.6|31
1643913700000|2022-02-03 18:41:40|91051.6|91001.6|91049.2|90999.2|91051.7|91001.7|91048.8|90998.8|29
1643913710000|2022-02-03 18:41:50|91047.7|90997.7|91055.3|91005.3|91055.9|91005.9|91047.2|90997.2|52
1643913720000|2022-02-03 18:42:00|91055.1|91005.1|91054.2|91004.2|91055.4|91005.4|91053.6|91003.6|30
1643913730000|2022-02-03 18:42:10|91053.9|91003.9|91052.4|91002.4|91053.9|91003.9|91051|91001|32
1643913740000|2022-02-03 18:42:20|91052.2|91002.2|91052.1|91002.1|91052.7|91002.7|91051.5|91001.5|28
1643913750000|2022-02-03 18:42:30|91052.3|91002.3|91052.4|91002.4|91055.1|91005.1|91052.3|91002.3|31
1643913760000|2022-02-03 18:42:40|91052.1|91002.1|91054.2|91004.2|91056.4|91006.4|91050.1|91000.1|43
1643913770000|2022-02-03 18:42:50|91054.4|91004.4|91056.7|91006.7|91056.7|91006.7|91053.5|91003.5|24
1643913780000|2022-02-03 18:43:00|91056.4|91006.4|91051.7|91001.7|91057.7|91007.7|91051.7|91001.7|58
1643913790000|2022-02-03 18:43:10|91053|91003|91051.1|91001.1|91054.9|91004.9|91049.7|90999.7|30
1643913800000|2022-02-03 18:43:20|91050.8|91000.8|91050.6|91000.6|91051.5|91001.5|91049.4|90999.4|23
1643913810000|2022-02-03 18:43:30|91050.5|91000.5|91046.9|90996.9|91050.5|91000.5|91043.2|90993.2|47
1643913820000|2022-02-03 18:43:40|91047.3|90997.3|91047|90997|91047.7|90997.7|91044.6|90994.6|31
1643913830000|2022-02-03 18:43:50|91046.9|90996.9|91046.1|90996.1|91047|90997|91045.2|90995.2|20
1643913840000|2022-02-03 18:44:00|91046.2|90996.2|91051|91001|91051.1|91001.1|91046.2|90996.2|37
1643913850000|2022-02-03 18:44:10|91050.5|91000.5|91050.1|91000.1|91051.3|91001.3|91049.6|90999.6|21
1643913860000|2022-02-03 18:44:20|91050.5|91000.5|91050.4|91000.4|91050.8|91000.8|91050.1|91000.1|15
1643913870000|2022-02-03 18:44:30|91050.6|91000.6|91050.9|91000.9|91051.4|91001.4|91049.5|90999.5|24
1643913880000|2022-02-03 18:44:40|91051|91001|91051.6|91001.6|91051.9|91001.9|91050.9|91000.9|30
1643913890000|2022-02-03 18:44:50|91051.8|91001.8|91050.5|91000.5|91051.8|91001.8|91050.3|91000.3|20
1643913900000|2022-02-03 18:45:00|91050.7|91000.7|91050.5|91000.5|91051|91001|91049.2|90999.2|36
1643913910000|2022-02-03 18:45:10|91050.3|91000.3|91056.8|91006.8|91057.7|91007.7|91050.3|91000.3|33
1643913920000|2022-02-03 18:45:20|91056.4|91006.4|91056.5|91006.5|91060.6|91010.6|91055.5|91005.5|41
1643913930000|2022-02-03 18:45:30|91056.7|91006.7|91052.4|91002.4|91057.6|91007.6|91049.3|90999.3|38
1643913940000|2022-02-03 18:45:40|91052|91002|91039.9|90989.9|91052.3|91002.3|91038.2|90988.2|46
1643913950000|2022-02-03 18:45:50|91041.5|90991.5|91013.3|90963.3|91041.5|90991.5|91012.9|90962.9|43
1643913960000|2022-02-03 18:46:00|91015.4|90965.4|90994.6|90944.6|91015.4|90965.4|90992|90942|58
1643913970000|2022-02-03 18:46:10|90995.4|90945.4|90994.8|90944.8|90998.3|90948.3|90989.3|90939.3|48
1643913980000|2022-02-03 18:46:20|90994.6|90944.6|90993|90943|90997.8|90947.8|90987.9|90937.9|43
1643913990000|2022-02-03 18:46:30|90992|90942|90994.5|90944.5|90996.1|90946.1|90991.4|90941.4|28
1643914000000|2022-02-03 18:46:40|90994.6|90944.6|90991.7|90941.7|90996.4|90946.4|90988.1|90938.1|44
1643914010000|2022-02-03 18:46:50|90989.6|90939.6|90982.8|90932.8|90989.6|90939.6|90982.8|90932.8|40
1643914020000|2022-02-03 18:47:00|90983|90933|90977.6|90927.6|90983.4|90933.4|90974.7|90924.7|39
1643914030000|2022-02-03 18:47:10|90977.4|90927.4|90975|90925|90979|90929|90971.4|90921.4|30
1643914040000|2022-02-03 18:47:20|90974|90924|90980.4|90930.4|90981.7|90931.7|90971.9|90921.9|53
1643914050000|2022-02-03 18:47:30|90979.5|90929.5|90983.7|90933.7|90984.9|90934.9|90978.6|90928.6|53
1643914060000|2022-02-03 18:47:40|90983.4|90933.4|90974.7|90924.7|90984.2|90934.2|90974.7|90924.7|39
1643914070000|2022-02-03 18:47:50|90974.1|90924.1|90978.2|90928.2|90979.1|90929.1|90974.1|90924.1|44
1643914080000|2022-02-03 18:48:00|90978|90928|90973.3|90923.3|90978.5|90928.5|90973.3|90923.3|38
1643914090000|2022-02-03 18:48:10|90973.2|90923.2|90973.7|90923.7|90974.9|90924.9|90972.8|90922.8|27
1643914100000|2022-02-03 18:48:20|90971.9|90921.9|90966.4|90916.4|90972.6|90922.6|90965.9|90915.9|51
1643914110000|2022-02-03 18:48:30|90966.2|90916.2|90976.3|90926.3|90976.8|90926.8|90965.3|90915.3|40
1643914120000|2022-02-03 18:48:40|90976.1|90926.1|90979.7|90929.7|90981.4|90931.4|90976.1|90926.1|35
1643914130000|2022-02-03 18:48:50|90979.5|90929.5|90982.2|90932.2|90982.7|90932.7|90976.3|90926.3|40
1643914140000|2022-02-03 18:49:00|90981.6|90931.6|91043.4|90993.4|91065.2|91005.7|90980.4|90930.4|80
1643914150000|2022-02-03 18:49:10|91045.1|90995.1|91034.8|90984.8|91045.1|90995.1|91033.9|90983.9|56
1643914160000|2022-02-03 18:49:20|91034.9|90984.9|91024.4|90974.4|91035|90985|91020.1|90970.1|66
1643914170000|2022-02-03 18:49:30|91022.4|90972.4|91008.7|90958.7|91022.4|90972.4|91008.7|90958.7|53
1643914180000|2022-02-03 18:49:40|91009|90959|91001.1|90951.1|91009.1|90959.1|91000.5|90950.5|57
1643914190000|2022-02-03 18:49:50|91001|90951|91001.8|90951.8|91001.9|90951.9|91000.5|90950.5|34
1643914200000|2022-02-03 18:50:00|91001.9|90951.9|90994.7|90944.7|91002.3|90952.3|90994.3|90944.3|33
1643914210000|2022-02-03 18:50:10|90994.8|90944.8|90995.3|90945.3|90995.8|90945.8|90994.7|90944.7|17
1643914220000|2022-02-03 18:50:20|90996|90946|90995.2|90945.2|90996.1|90946.1|90994.7|90944.7|18
1643914230000|2022-02-03 18:50:30|90994.8|90944.8|90993.5|90943.5|90995.3|90945.3|90993.5|90943.5|12
1643914240000|2022-02-03 18:50:40|90993.4|90943.4|90993.9|90943.9|90994.5|90944.5|90992|90942|21
1643914250000|2022-02-03 18:50:50|90994.3|90944.3|90992.2|90942.2|90994.7|90944.7|90991.5|90941.5|34
1643914260000|2022-02-03 18:51:00|90992.3|90942.3|90991.9|90941.9|90994.2|90944.2|90991.8|90941.8|29
1643914270000|2022-02-03 18:51:10|90992|90942|90982.6|90932.6|90992.3|90942.3|90982.3|90932.3|44
1643914280000|2022-02-03 18:51:20|90982.7|90932.7|90983.5|90933.5|90984.1|90934.1|90982.4|90932.4|34
1643914290000|2022-02-03 18:51:30|90983.2|90933.2|90984.3|90934.3|90985.4|90935.4|90978.8|90928.8|47
1643914300000|2022-02-03 18:51:40|90984.9|90934.9|90983.1|90933.1|90985.1|90935.1|90981.9|90931.9|45
1643914310000|2022-02-03 18:51:50|90983.5|90933.5|90985.3|90935.3|90986.4|90936.4|90983.3|90933.3|29
1643914320000|2022-02-03 18:52:00|90985.4|90935.4|90993.6|90943.6|90994.4|90944.4|90984.9|90934.9|45
1643914330000|2022-02-03 18:52:10|90993.8|90943.8|90988.6|90938.6|90995.9|90945.9|90986.7|90936.7|41
1643914340000|2022-02-03 18:52:20|90988.3|90938.3|90982.6|90932.6|90990.3|90940.3|90982.5|90932.5|45
1643914350000|2022-02-03 18:52:30|90982.5|90932.5|90981.4|90931.4|90983.6|90933.6|90980.2|90930.2|35
1643914360000|2022-02-03 18:52:40|90981|90931|90981.5|90931.5|90981.8|90931.8|90980.4|90930.4|29
1643914370000|2022-02-03 18:52:50|90981.4|90931.4|90981.3|90931.3|90982.1|90932.1|90981.1|90931.1|22
1643914380000|2022-02-03 18:53:00|90981.4|90931.4|90981.8|90931.8|90982.1|90932.1|90981.3|90931.3|24
1643914390000|2022-02-03 18:53:10|90981.7|90931.7|90980.3|90930.3|90981.7|90931.7|90979.2|90929.2|31
1643914400000|2022-02-03 18:53:20|90979.4|90929.4|90981.5|90931.5|90981.5|90931.5|90975.8|90925.8|39
1643914410000|2022-02-03 18:53:30|90981.4|90931.4|90978|90928|90982.4|90932.4|90976|90926|43
1643914420000|2022-02-03 18:53:40|90977.8|90927.8|90975.3|90925.3|90977.8|90927.8|90974.8|90924.8|30
1643914430000|2022-02-03 18:53:50|90975.5|90925.5|90976.7|90926.7|90976.8|90926.8|90975|90925|24
1643914440000|2022-02-03 18:54:00|90976.5|90926.5|90974|90924|90976.7|90926.7|90973.5|90923.5|21
1643914450000|2022-02-03 18:54:10|90974.1|90924.1|90986.8|90936.8|90987.4|90937.4|90974.1|90924.1|42
1643914460000|2022-02-03 18:54:20|90986.9|90936.9|90986.1|90936.1|90987|90937|90984.3|90934.3|36
1643914470000|2022-02-03 18:54:30|90986.2|90936.2|90985.6|90935.6|90986.9|90936.9|90985.2|90935.2|31
1643914480000|2022-02-03 18:54:40|90985.7|90935.7|90987.6|90937.6|90987.8|90937.8|90985|90935|22
1643914490000|2022-02-03 18:54:50|90987.4|90937.4|90987.2|90937.2|90988.4|90938.4|90986.2|90936.2|35
1643914500000|2022-02-03 18:55:00|90987.3|90937.3|90995.6|90945.6|90995.6|90945.6|90987.1|90937.1|53
1643914510000|2022-02-03 18:55:10|90996.1|90946.1|90997.2|90947.2|90998.2|90948.2|90995|90945|38
1643914520000|2022-02-03 18:55:20|90997.3|90947.3|91001.8|90951.8|91002.2|90952.2|90997.3|90947.3|36
1643914530000|2022-02-03 18:55:30|91001.6|90951.6|91001.1|90951.1|91002|90952|91000.9|90950.9|35
1643914540000|2022-02-03 18:55:40|91001|90951|90993.4|90943.4|91001.1|90951.1|90992.9|90942.9|27
1643914550000|2022-02-03 18:55:50|90994.8|90944.8|90995|90945|90995.3|90945.3|90992.7|90942.7|28
1643914560000|2022-02-03 18:56:00|90994.9|90944.9|90987.3|90937.3|90995|90945|90987.2|90937.2|41
1643914570000|2022-02-03 18:56:10|90987.6|90937.6|90987.9|90937.9|90988.6|90938.6|90986.3|90936.3|37
1643914580000|2022-02-03 18:56:20|90988.1|90938.1|90980.9|90930.9|90989.1|90939.1|90978.4|90928.4|45
1643914590000|2022-02-03 18:56:30|90981|90931|90982.3|90932.3|90982.9|90932.9|90980.2|90930.2|45
1643914600000|2022-02-03 18:56:40|90982.1|90932.1|90972.9|90922.9|90982.1|90932.1|90967.9|90917.9|49
1643914610000|2022-02-03 18:56:50|90973|90923|90973.5|90923.5|90974.3|90924.3|90972|90922|39
1643914620000|2022-02-03 18:57:00|90973.6|90923.6|90970.3|90920.3|90974.4|90924.4|90970.3|90920.3|33
1643914630000|2022-02-03 18:57:10|90969.8|90919.8|90964.7|90914.7|90970|90920|90961.2|90911.2|42
1643914640000|2022-02-03 18:57:20|90965.2|90915.2|90968.9|90918.9|90969.8|90919.8|90962.8|90912.8|55
1643914650000|2022-02-03 18:57:30|90968.6|90918.6|90943.9|90893.9|90968.6|90918.6|90943.4|90893.4|67
1643914660000|2022-02-03 18:57:40|90943.8|90893.8|90943.4|90893.4|90944.1|90894.1|90941.8|90891.8|67
1643914670000|2022-02-03 18:57:50|90943.2|90893.2|90942.1|90892.1|90944.9|90894.9|90941.9|90891.9|50
1643914680000|2022-02-03 18:58:00|90945.1|90895.1|90893.4|90843.4|90945.1|90909.9|90893.4|90843.4|66
1643914690000|2022-02-03 18:58:10|90893.6|90843.6|90927.1|90877.1|90928|90878|90885.7|90835.7|73
1643914700000|2022-02-03 18:58:20|90927|90877|90944.6|90894.6|90945.7|90895.7|90927|90877|70
1643914710000|2022-02-03 18:58:30|90945|90895|90944.2|90894.2|90945.3|90895.3|90941.3|90891.3|58
1643914720000|2022-02-03 18:58:40|90944.7|90894.7|90940|90890|90946.7|90896.7|90940|90890|51
1643914730000|2022-02-03 18:58:50|90941.2|90891.2|90943.1|90893.1|90950|90900|90939|90889|68
1643914740000|2022-02-03 18:59:00|90942.9|90892.9|90945.8|90895.8|90947.6|90897.6|90942.7|90892.7|50
1643914750000|2022-02-03 18:59:10|90945.6|90895.6|90952|90902|90954.8|90904.8|90944.9|90894.9|53
1643914760000|2022-02-03 18:59:20|90952.6|90902.6|90954.8|90904.8|90960|90910|90951.1|90901.1|72
1643914770000|2022-02-03 18:59:30|90955|90905|90952.6|90902.6|90957.5|90907.5|90950.4|90900.4|68
1643914780000|2022-02-03 18:59:40|90953.7|90903.7|90936|90886|90954.9|90913.9|90935.9|90885.9|72
1643914790000|2022-02-03 18:59:50|90937|90887|90946|90896|90947.8|90897.8|90932.1|90882.1|57
1643914800000|2022-02-03 19:00:00|90945.4|90895.4|90943|90893|90946.3|90896.3|90936.4|90886.4|62
1643914810000|2022-02-03 19:00:10|90942.9|90892.9|90935.5|90885.5|90943|90893|90933.6|90883.6|44
1643914820000|2022-02-03 19:00:20|90936.3|90886.3|90924.8|90874.8|90939.5|90889.5|90919.3|90869.3|74
1643914830000|2022-02-03 19:00:30|90925|90875|90920.9|90870.9|90928.1|90878.1|90918.6|90868.6|55
1643914840000|2022-02-03 19:00:40|90921.2|90871.2|90912.4|90862.4|90921.2|90871.2|90911.8|90861.8|54
1643914850000|2022-02-03 19:00:50|90913.8|90863.8|90906.5|90856.5|90917.8|90867.8|90906.3|90856.3|61
1643914860000|2022-02-03 19:01:00|90906.7|90856.7|90915.1|90865.1|90918.1|90868.1|90904.2|90854.2|47
1643914870000|2022-02-03 19:01:10|90914.8|90864.8|90924|90874|90924|90874|90909.9|90859.9|63
1643914880000|2022-02-03 19:01:20|90925.1|90875.1|90921.8|90871.8|90928|90878|90921.4|90871.4|56
1643914890000|2022-02-03 19:01:30|90923|90873|90919.3|90869.3|90923|90873|90917.7|90867.7|42
1643914900000|2022-02-03 19:01:40|90916.2|90866.2|90916.3|90866.3|90919.6|90869.6|90913.4|90863.4|58
1643914910000|2022-02-03 19:01:50|90916.4|90866.4|90905.4|90855.4|90916.9|90866.9|90905.4|90855.4|55
1643914920000|2022-02-03 19:02:00|90906.9|90856.9|90910|90860|90910.5|90860.5|90906.9|90856.9|44
1643914930000|2022-02-03 19:02:10|90910.4|90860.4|90899.4|90849.4|90910.4|90860.4|90899.4|90849.4|58
1643914940000|2022-02-03 19:02:20|90899.3|90849.3|90879.8|90854.8|90899.3|90855.9|90879.4|90841.2|58
1643914950000|2022-02-03 19:02:30|90875.9|90850.9|90893.2|90843.2|90894|90855.6|90875.9|90841.4|48
1643914960000|2022-02-03 19:02:40|90893.3|90843.3|90893.4|90843.4|90893.4|90843.4|90891.7|90841.7|26
1643914970000|2022-02-03 19:02:50|90893.6|90843.6|90894|90844|90895.4|90855.6|90880.6|90842.9|46
1643914980000|2022-02-03 19:03:00|90894.4|90844.4|90895.4|90845.4|90895.9|90845.9|90894.3|90844.3|25
1643914990000|2022-02-03 19:03:10|90894.8|90844.8|90891.3|90841.3|90895.5|90845.5|90891.3|90841.3|41
1643915000000|2022-02-03 19:03:20|90892|90842|90889.1|90839.1|90895|90845|90886.8|90836.8|48
1643915010000|2022-02-03 19:03:30|90888.1|90838.1|90890.5|90840.5|90891.1|90841.1|90888.1|90838.1|50
1643915020000|2022-02-03 19:03:40|90890.1|90840.1|90889.7|90839.7|90894.3|90844.3|90889.1|90839.1|42
1643915030000|2022-02-03 19:03:50|90889.4|90839.4|90890.1|90840.1|90891|90841|90888.5|90838.5|22
1643915040000|2022-02-03 19:04:00|90890|90840|90893.5|90843.5|90893.7|90856.4|90879.8|90838.8|33
1643915050000|2022-02-03 19:04:10|90893.6|90843.6|90896.2|90846.2|90896.3|90846.3|90893.5|90843.5|41
1643915060000|2022-02-03 19:04:20|90896.1|90846.1|90892.2|90842.2|90896.6|90846.6|90891.6|90841.6|28
1643915070000|2022-02-03 19:04:30|90891.9|90841.9|90889.5|90839.5|90894.5|90844.5|90887|90837|42
1643915080000|2022-02-03 19:04:40|90888.8|90838.8|90887.1|90837.1|90889.4|90839.4|90887.1|90837.1|27
1643915090000|2022-02-03 19:04:50|90887.6|90837.6|90887.4|90837.4|90887.9|90837.9|90887|90837|26
1643915100000|2022-02-03 19:05:00|90887.3|90837.3|90886.2|90836.2|90891.9|90841.9|90885.6|90835.6|55
1643915110000|2022-02-03 19:05:10|90885.8|90835.8|90873.7|90823.7|90886.8|90836.8|90869.2|90819.2|62
1643915120000|2022-02-03 19:05:20|90873.5|90823.5|90877.9|90827.9|90877.9|90827.9|90870.6|90820.6|45
1643915130000|2022-02-03 19:05:30|90878.2|90828.2|90883|90833|90884|90834|90876|90826|53
1643915140000|2022-02-03 19:05:40|90882.3|90832.3|90887.7|90837.7|90888.2|90838.2|90881.6|90831.6|47
1643915150000|2022-02-03 19:05:50|90888.2|90838.2|90882.3|90832.3|90888.4|90838.4|90881.2|90831.2|43
1643915160000|2022-02-03 19:06:00|90881.9|90831.9|90877.5|90827.5|90883.4|90833.4|90876.3|90826.3|41
1643915170000|2022-02-03 19:06:10|90878.3|90828.3|90876.6|90826.6|90880|90830|90875.6|90825.6|52
1643915180000|2022-02-03 19:06:20|90877.1|90827.1|90880.4|90830.4|90880.4|90838.8|90862.7|90823.4|48
1643915190000|2022-02-03 19:06:30|90880.5|90830.5|90879.8|90829.8|90883|90833|90878.4|90828.4|45
1643915200000|2022-02-03 19:06:40|90879.5|90829.5|90883.1|90833.1|90883.6|90833.6|90879.5|90829.5|43
1643915210000|2022-02-03 19:06:50|90883.8|90833.8|90879.2|90829.2|90883.8|90833.8|90879.2|90829.2|41
1643915220000|2022-02-03 19:07:00|90880|90830|90881.8|90831.8|90882.3|90832.3|90879|90829|34
1643915230000|2022-02-03 19:07:10|90881.7|90831.7|90877.4|90827.4|90885.7|90835.7|90875.5|90825.5|44
1643915240000|2022-02-03 19:07:20|90877.7|90827.7|90874.5|90824.5|90877.7|90827.7|90874.3|90824.3|31
1643915250000|2022-02-03 19:07:30|90875|90825|90873.6|90823.6|90875.7|90825.7|90871.3|90821.3|53
1643915260000|2022-02-03 19:07:40|90873.9|90823.9|90886.2|90836.2|90886.2|90837.2|90862.2|90820.3|48
1643915270000|2022-02-03 19:07:50|90885.3|90835.3|90887.4|90837.4|90887.4|90837.4|90882.9|90832.9|48
1643915280000|2022-02-03 19:08:00|90887.6|90837.6|90892.9|90842.9|90893.4|90843.4|90887.6|90837.6|49
1643915290000|2022-02-03 19:08:10|90892.8|90842.8|90898.7|90848.7|90898.7|90848.7|90892.8|90842.8|42
1643915300000|2022-02-03 19:08:20|90899|90849|90893.8|90843.8|90899.7|90849.7|90893.8|90843.8|37
1643915310000|2022-02-03 19:08:30|90894.3|90844.3|90892|90842|90895.8|90845.8|90892|90842|33
1643915320000|2022-02-03 19:08:40|90892.2|90842.2|90890.4|90840.4|90893.2|90843.2|90889.3|90839.3|40
1643915330000|2022-02-03 19:08:50|90890.5|90840.5|90890.4|90840.4|90892.2|90842.2|90888.8|90838.8|42
1643915340000|2022-02-03 19:09:00|90890.3|90840.3|90889.3|90839.3|90891.4|90841.4|90889.3|90839.3|30
1643915350000|2022-02-03 19:09:10|90890.5|90840.5|90890.2|90840.2|90892|90842|90885.5|90835.5|45
1643915360000|2022-02-03 19:09:20|90889.9|90839.9|90890.4|90840.4|90890.8|90840.8|90889.2|90839.2|37
1643915370000|2022-02-03 19:09:30|90890.5|90840.5|90890.8|90840.8|90893.6|90843.6|90890.3|90840.3|39
1643915380000|2022-02-03 19:09:40|90890.2|90840.2|90889.8|90839.8|90892|90842|90887.9|90837.9|41
1643915390000|2022-02-03 19:09:50|90890.6|90840.6|90890.6|90840.6|90892.5|90842.5|90889.1|90839.1|26
1643915400000|2022-02-03 19:10:00|90891.5|90841.5|90894.5|90844.5|90895|90845|90891.2|90841.2|34
1643915410000|2022-02-03 19:10:10|90894.6|90844.6|90893.2|90843.2|90894.6|90844.6|90892.4|90842.4|32
1643915420000|2022-02-03 19:10:20|90893|90843|90884.5|90834.5|90893.4|90843.4|90884.5|90834.5|38
1643915430000|2022-02-03 19:10:30|90885.8|90835.8|90886.7|90836.7|90888.7|90838.7|90884.8|90834.8|39
1643915440000|2022-02-03 19:10:40|90886.8|90836.8|90887.4|90837.4|90888.2|90838.2|90885.9|90835.9|28
1643915450000|2022-02-03 19:10:50|90887.6|90837.6|90895|90845|90895.3|90845.3|90886.9|90836.9|41
1643915460000|2022-02-03 19:11:00|90894.4|90844.4|90898.5|90848.5|90901.8|90851.8|90894.4|90844.4|38
1643915470000|2022-02-03 19:11:10|90898.2|90848.2|90899.1|90849.1|90900|90850|90898.2|90848.2|34
1643915480000|2022-02-03 19:11:20|90899.4|90849.4|90904|90854|90904.5|90854.5|90896.2|90846.2|48
1643915490000|2022-02-03 19:11:30|90903.1|90853.1|90905.6|90855.6|90906.2|90856.2|90900|90850|64
1643915500000|2022-02-03 19:11:40|90904.9|90854.9|90904|90854|90906.7|90856.7|90900.8|90850.8|51
1643915510000|2022-02-03 19:11:50|90903.9|90853.9|90903.9|90853.9|90908.4|90858.4|90900.9|90850.9|46
1643915520000|2022-02-03 19:12:00|90904.3|90854.3|90900.7|90850.7|90908.9|90858.9|90900.6|90850.6|37
1643915530000|2022-02-03 19:12:10|90904.4|90854.4|90896.5|90846.5|90905.7|90855.7|90896.5|90846.5|46
1643915540000|2022-02-03 19:12:20|90896.4|90846.4|90905.6|90855.6|90905.6|90855.6|90896.2|90846.2|35
1643915550000|2022-02-03 19:12:30|90905.2|90855.2|90903.6|90853.6|90905.2|90855.2|90901.5|90851.5|40
1643915560000|2022-02-03 19:12:40|90903.5|90853.5|90902|90852|90904.1|90854.1|90901.3|90851.3|27
1643915570000|2022-02-03 19:12:50|90901.7|90851.7|90901.9|90851.9|90904.9|90854.9|90896.4|90846.4|57
1643915580000|2022-02-03 19:13:00|90901.6|90851.6|90906.9|90856.9|90910.8|90860.8|90899.4|90849.4|58
1643915590000|2022-02-03 19:13:10|90907.4|90857.4|90909|90859|90916.6|90866.6|90899.2|90849.2|58
1643915600000|2022-02-03 19:13:20|90909.8|90859.8|90902.3|90852.3|90910|90860|90899|90849|65
1643915610000|2022-02-03 19:13:30|90903|90853|90900.7|90850.7|90903|90853|90896.5|90846.5|57
1643915620000|2022-02-03 19:13:40|90900.9|90850.9|90912.8|90862.8|90912.9|90862.9|90900.3|90850.3|56
1643915630000|2022-02-03 19:13:50|90912.9|90862.9|90914.5|90864.5|90916.8|90866.8|90911|90861|54
1643915640000|2022-02-03 19:14:00|90913.5|90863.5|90913.4|90863.4|90916.1|90866.1|90909.8|90859.8|59
1643915650000|2022-02-03 19:14:10|90912.2|90862.2|90910.2|90860.2|90913.1|90863.1|90908.8|90858.8|49
1643915660000|2022-02-03 19:14:20|90909.9|90859.9|90908.5|90858.5|90910|90860|90908.2|90858.2|24
1643915670000|2022-02-03 19:14:30|90909.1|90859.1|90904.3|90854.3|90909.8|90859.8|90904.2|90854.2|27
1643915680000|2022-02-03 19:14:40|90904.1|90854.1|90908.5|90858.5|90909.7|90859.7|90904.1|90854.1|35
1643915690000|2022-02-03 19:14:50|90908.3|90858.3|90906.8|90856.8|90909|90859|90906.1|90856.1|32
1643915700000|2022-02-03 19:15:00|90906.9|90856.9|90909.3|90859.3|90911.8|90861.8|90906.9|90856.9|30
1643915710000|2022-02-03 19:15:10|90910.4|90860.4|90915|90865|90916.2|90879.3|90904.3|90860.4|35
1643915720000|2022-02-03 19:15:20|90914.6|90864.6|90915.4|90865.4|90915.7|90865.7|90913.7|90863.7|26
1643915730000|2022-02-03 19:15:30|90916|90866|90916.1|90866.1|90917|90867|90913.7|90863.7|41
1643915740000|2022-02-03 19:15:40|90916.2|90866.2|90922.2|90872.2|90922.9|90872.9|90916.2|90866.2|26
1643915750000|2022-02-03 19:15:50|90922.4|90872.4|90911.9|90861.9|90922.8|90872.8|90910.3|90860.3|29
1643915760000|2022-02-03 19:16:00|90910.5|90860.5|90884|90834|90912.9|90862.9|90883.9|90833.9|69
1643915770000|2022-02-03 19:16:10|90884.5|90834.5|90883|90833|90885|90835|90882.8|90832.8|32
1643915780000|2022-02-03 19:16:20|90882.9|90832.9|90884|90834|90884.1|90834.1|90882.9|90832.9|26
1643915790000|2022-02-03 19:16:30|90884.1|90834.1|90885.9|90835.9|90887.3|90837.3|90883.1|90833.1|46
1643915800000|2022-02-03 19:16:40|90885.7|90835.7|90886.9|90836.9|90888.6|90838.6|90885.1|90835.1|40
1643915810000|2022-02-03 19:16:50|90886.4|90836.4|90882.6|90832.6|90887.5|90837.5|90881.9|90831.9|36
1643915820000|2022-02-03 19:17:00|90882.7|90832.7|90878.9|90828.9|90883.3|90833.3|90878.9|90828.9|33
1643915830000|2022-02-03 19:17:10|90879|90829|90879.9|90829.9|90880.5|90830.5|90878.3|90828.3|28
1643915840000|2022-02-03 19:17:20|90880.7|90830.7|90879.5|90829.5|90881.1|90831.1|90879.1|90829.1|21
1643915850000|2022-02-03 19:17:30|90879.4|90829.4|90880.3|90830.3|90880.5|90830.5|90878.1|90828.1|29
1643915860000|2022-02-03 19:17:40|90880|90830|90877.1|90827.1|90880.2|90830.2|90877.1|90827.1|32
1643915870000|2022-02-03 19:17:50|90877.4|90827.4|90877.5|90827.5|90878|90828|90875.5|90825.5|34
1643915880000|2022-02-03 19:18:00|90876.3|90826.3|90885.1|90835.1|90885.3|90835.3|90876.3|90826.3|41
1643915890000|2022-02-03 19:18:10|90885.3|90835.3|90886|90836|90886|90836|90882.2|90832.2|33
1643915900000|2022-02-03 19:18:20|90885.8|90835.8|90885.5|90835.5|90886.6|90836.6|90884.7|90834.7|32
1643915910000|2022-02-03 19:18:30|90885.6|90835.6|90885.8|90835.8|90886.4|90836.4|90884.7|90834.7|27
1643915920000|2022-02-03 19:18:40|90885.9|90835.9|90883.4|90833.4|90885.9|90835.9|90880.9|90830.9|35
1643915930000|2022-02-03 19:18:50|90883.1|90833.1|90883.9|90833.9|90883.9|90833.9|90880.6|90830.6|32
1643915940000|2022-02-03 19:19:00|90884.1|90834.1|90885.5|90835.5|90885.6|90835.6|90881.5|90831.5|22
1643915950000|2022-02-03 19:19:10|90885.4|90835.4|90883.2|90833.2|90886.8|90836.8|90883.2|90833.2|21
1643915960000|2022-02-03 19:19:20|90882.9|90832.9|90881.7|90831.7|90885.4|90835.4|90880.1|90830.1|30
1643915970000|2022-02-03 19:19:30|90881.5|90831.5|90877.8|90827.8|90882.8|90832.8|90877.7|90827.7|37
1643915980000|2022-02-03 19:19:40|90878.4|90828.4|90879.8|90829.8|90880.4|90830.4|90876.8|90826.8|25
1643915990000|2022-02-03 19:19:50|90879.7|90829.7|90879.9|90829.9|90881.6|90831.6|90879.7|90829.7|23
1643916000000|2022-02-03 19:20:00|90880|90830|90883|90833|90884.5|90834.5|90879.9|90829.9|37
1643916010000|2022-02-03 19:20:10|90882.9|90832.9|90893.8|90843.8|90893.8|90843.8|90882.9|90832.9|38
1643916020000|2022-02-03 19:20:20|90896|90846|90895.5|90845.5|90896.3|90846.3|90893.8|90843.8|16
1643916030000|2022-02-03 19:20:30|90895.4|90845.4|90895|90845|90895.8|90845.8|90894.1|90844.1|23
1643916040000|2022-02-03 19:20:40|90894.8|90844.8|90898.2|90848.2|90898.4|90848.4|90893.3|90843.3|44
1643916050000|2022-02-03 19:20:50|90897.9|90847.9|90896.5|90846.5|90897.9|90847.9|90893.6|90843.6|32
1643916060000|2022-02-03 19:21:00|90896.2|90846.2|90899.4|90849.4|90902.5|90852.5|90895.4|90845.4|40
1643916070000|2022-02-03 19:21:10|90899.6|90849.6|90904.5|90854.5|90905.6|90855.6|90898.8|90848.8|36
1643916080000|2022-02-03 19:21:20|90904.6|90854.6|90902.3|90852.3|90907.7|90857.7|90902|90852|45
1643916090000|2022-02-03 19:21:30|90902.9|90852.9|90907.1|90857.1|90908.9|90858.9|90902.9|90852.9|47
1643916100000|2022-02-03 19:21:40|90907.3|90857.3|90908.6|90858.6|90910.2|90860.2|90906.1|90856.1|47
1643916110000|2022-02-03 19:21:50|90908.1|90858.1|90906.2|90856.2|90908.4|90858.4|90906|90856|40
1643916120000|2022-02-03 19:22:00|90906.3|90856.3|90907.6|90857.6|90908.5|90858.5|90905.9|90855.9|35
1643916130000|2022-02-03 19:22:10|90907.3|90857.3|90907.7|90857.7|90909.8|90859.8|90907|90857|33
1643916140000|2022-02-03 19:22:20|90908.5|90858.5|90913.8|90863.8|90913.9|90863.9|90908|90858|48
1643916150000|2022-02-03 19:22:30|90913|90863|90912.6|90862.6|90913.8|90863.8|90912.3|90862.3|29
1643916160000|2022-02-03 19:22:40|90912.7|90862.7|90912.1|90862.1|90913.6|90863.6|90911.8|90861.8|27
1643916170000|2022-02-03 19:22:50|90912|90862|90911|90861|90912.3|90862.3|90910.8|90860.8|21
1643916180000|2022-02-03 19:23:00|90910.8|90860.8|90924.6|90874.6|90924.6|90874.6|90909.9|90859.9|38
1643916190000|2022-02-03 19:23:10|90924.3|90874.3|90927.3|90877.3|90927.4|90877.4|90923.9|90873.9|34
1643916200000|2022-02-03 19:23:20|90927.2|90877.2|90928.6|90878.6|90928.8|90878.8|90926.3|90876.3|26
1643916210000|2022-02-03 19:23:30|90929|90879|90933.4|90883.4|90934.6|90884.6|90929|90879|38
1643916220000|2022-02-03 19:23:40|90933.6|90883.6|90929.5|90879.5|90933.7|90883.7|90923.6|90873.6|39
1643916230000|2022-02-03 19:23:50|90929.4|90879.4|90931.5|90881.5|90931.5|90881.5|90929.4|90879.4|32
1643916240000|2022-02-03 19:24:00|90931.4|90881.4|90937.4|90887.4|90938|90888|90930.1|90880.1|35
1643916250000|2022-02-03 19:24:10|90937.7|90887.7|90938.2|90888.2|90939.8|90889.8|90935|90885|42
1643916260000|2022-02-03 19:24:20|90938.5|90888.5|90940.9|90890.9|90941|90891|90938.4|90888.4|47
1643916270000|2022-02-03 19:24:30|90940.4|90890.4|90944|90894|90946.6|90896.6|90939|90889|40
1643916280000|2022-02-03 19:24:40|90944.5|90894.5|90944.7|90894.7|90945.8|90895.8|90944.1|90894.1|30
1643916290000|2022-02-03 19:24:50|90944.6|90894.6|90950.4|90900.4|90950.6|90900.6|90943.6|90893.6|33
1643916300000|2022-02-03 19:25:00|90949.2|90899.2|90945.9|90895.9|90949.2|90899.2|90942.4|90892.4|50
1643916310000|2022-02-03 19:25:10|90946.2|90896.2|90949.6|90899.6|90949.7|90899.7|90944.2|90894.2|55
1643916320000|2022-02-03 19:25:20|90950.2|90900.2|90953.8|90903.8|90954.4|90904.4|90946.6|90896.6|51
1643916330000|2022-02-03 19:25:30|90953.5|90903.5|90952.2|90902.2|90954.9|90904.9|90950.2|90900.2|45
1643916340000|2022-02-03 19:25:40|90953.1|90903.1|90955.6|90905.6|90955.8|90905.8|90952.3|90902.3|46
1643916350000|2022-02-03 19:25:50|90955.9|90905.9|90947.4|90897.4|90956.1|90906.1|90946.9|90896.9|54
1643916360000|2022-02-03 19:26:00|90947.5|90897.5|90948.4|90898.4|90948.4|90898.4|90947.4|90897.4|16
1643916370000|2022-02-03 19:26:10|90948.5|90898.5|90948.5|90898.5|90948.9|90898.9|90947.2|90897.2|23
1643916380000|2022-02-03 19:26:20|90948.6|90898.6|90949.3|90899.3|90951.2|90901.2|90948.3|90898.3|50
1643916390000|2022-02-03 19:26:30|90949.4|90899.4|90948.2|90898.2|90950.1|90900.1|90947.4|90897.4|36
1643916400000|2022-02-03 19:26:40|90948.1|90898.1|90939|90889|90948.3|90898.3|90934.1|90884.1|45
1643916410000|2022-02-03 19:26:50|90939.3|90889.3|90941.2|90891.2|90942.5|90892.5|90937.5|90887.5|59
1643916420000|2022-02-03 19:27:00|90941.1|90891.1|90941|90891|90942.1|90892.1|90939.4|90889.4|59
1643916430000|2022-02-03 19:27:10|90941.1|90891.1|90944.6|90894.6|90944.6|90894.6|90940|90890|38
1643916440000|2022-02-03 19:27:20|90944.5|90894.5|90971.7|90921.7|90972.8|90922.8|90937.4|90891.5|49
1643916450000|2022-02-03 19:27:30|90970.5|90920.5|90976.1|90926.1|90976.1|90926.1|90969.3|90919.3|56
1643916460000|2022-02-03 19:27:40|90976.9|90926.9|90982.2|90932.2|90982.7|90932.7|90976.9|90926.9|54
1643916470000|2022-02-03 19:27:50|90982|90932|90982.7|90932.7|90984.4|90934.4|90981.7|90931.7|29
1643916480000|2022-02-03 19:28:00|90982.2|90932.2|90999.8|90949.8|91002.3|90952.3|90979.3|90929.3|66
1643916490000|2022-02-03 19:28:10|91000.3|90950.3|91003.4|90953.4|91003.5|90953.5|90999.3|90949.3|46
1643916500000|2022-02-03 19:28:20|91003|90953|91005|90955|91006.1|90956.1|91000.8|90950.8|48
1643916510000|2022-02-03 19:28:30|91005.2|90955.2|91014.2|90964.2|91016.8|90966.8|91005.2|90955.2|56
1643916520000|2022-02-03 19:28:40|91014.3|90964.3|91013.5|90963.5|91014.6|90964.6|91012|90962|27
1643916530000|2022-02-03 19:28:50|91012.9|90962.9|91014.4|90964.4|91015.5|90965.5|91012.9|90962.9|24
1643916540000|2022-02-03 19:29:00|91014.7|90964.7|91031.9|90981.9|91032.1|90982.1|91008.2|90958.2|56
1643916550000|2022-02-03 19:29:10|91032.3|90982.3|91032.1|90982.1|91034.7|90984.7|91030.3|90980.3|52
1643916560000|2022-02-03 19:29:20|91031.2|90981.2|91049.4|90999.4|91050.1|91000.1|91030.6|90980.6|72
1643916570000|2022-02-03 19:29:30|91049.9|90999.9|91048.3|90998.3|91051.5|91001.5|91046.7|90996.7|66
1643916580000|2022-02-03 19:29:40|91047.7|90997.7|91052.8|91002.8|91052.8|91002.8|91046.8|90996.8|67
1643916590000|2022-02-03 19:29:50|91053.5|91003.5|91046.2|90996.2|91064.6|91014.6|91045.2|90995.2|69
1643916600000|2022-02-03 19:30:00|91045.6|90995.6|91059.3|91009.3|91060.7|91010.7|91044.1|90994.1|78
1643916610000|2022-02-03 19:30:10|91059.8|91009.8|91021.4|90971.4|91059.8|91009.8|91021|90971|66
1643916620000|2022-02-03 19:30:20|91021.2|90971.2|91036.9|90986.9|91037.1|90987.1|91019.2|90969.2|56
1643916630000|2022-02-03 19:30:30|91036|90986|91028.5|90978.5|91036.5|90986.5|91020.7|90970.7|45
1643916640000|2022-02-03 19:30:40|91029|90979|91055.5|91005.5|91055.9|91005.9|91028|90978|50
1643916650000|2022-02-03 19:30:50|91055.6|91005.6|91054.4|91004.4|91056.8|91006.8|91050|91000|63
1643916660000|2022-02-03 19:31:00|91055|91005|91054|91004|91055|91005|91051.5|91001.5|51
1643916670000|2022-02-03 19:31:10|91054.8|91004.8|91054.8|91004.8|91054.8|91004.8|91053.1|91003.1|27
1643916680000|2022-02-03 19:31:20|91055.1|91005.1|91056.2|91006.2|91058.1|91008.1|91053.2|91003.2|36
1643916690000|2022-02-03 19:31:30|91056.5|91006.5|91056.6|91006.6|91057.9|91007.9|91055.5|91005.5|35
1643916700000|2022-02-03 19:31:40|91055.1|91005.1|91052.2|91002.2|91055.1|91005.1|91051.6|91001.6|34
1643916710000|2022-02-03 19:31:50|91052.5|91002.5|91052.5|91002.5|91053|91003|91050.7|91000.7|36
1643916720000|2022-02-03 19:32:00|91051.6|91001.6|91030.2|90980.2|91057.6|91007.6|91027.4|90977.4|65
1643916730000|2022-02-03 19:32:10|91029.4|90979.4|91053.1|91003.1|91053.2|91003.2|91024.4|90974.4|46
1643916740000|2022-02-03 19:32:20|91053.6|91003.6|91055.7|91005.7|91056.5|91006.5|91051.9|91001.9|51
1643916750000|2022-02-03 19:32:30|91055.6|91005.6|91054|91004|91055.7|91005.7|91053.6|91003.6|39
1643916760000|2022-02-03 19:32:40|91053.9|91003.9|91056.3|91006.3|91059.5|91009.5|91053.7|91003.7|42
1643916770000|2022-02-03 19:32:50|91056.1|91006.1|91056.6|91006.6|91056.6|91006.6|91052.6|91002.6|41
1643916780000|2022-02-03 19:33:00|91056.8|91006.8|91057.9|91007.9|91058.5|91008.5|91054.3|91004.3|56
1643916790000|2022-02-03 19:33:10|91058|91008|91051.1|91001.1|91058.2|91008.2|91048.2|90998.2|64
1643916800000|2022-02-03 19:33:20|91051.4|91001.4|91054.8|91004.8|91064|91014|91045.5|90995.5|59
1643916810000|2022-02-03 19:33:30|91052.7|91002.7|91046.5|90996.5|91055.4|91005.4|91045.5|90995.5|58
1643916820000|2022-02-03 19:33:40|91040.6|90990.6|91039.9|90989.9|91041.8|90991.8|91038.9|90988.9|50
1643916830000|2022-02-03 19:33:50|91040.6|90990.6|91036.3|90986.3|91041.4|90991.4|91034.5|90984.5|45
1643916840000|2022-02-03 19:34:00|91036|90986|91019.7|90969.7|91039.9|90989.9|91014.4|90964.4|70
1643916850000|2022-02-03 19:34:10|91019.8|90969.8|91015.7|90965.7|91020.6|90970.6|91014.2|90964.2|64
1643916860000|2022-02-03 19:34:20|91015.5|90965.5|91014.6|90964.6|91019.9|90969.9|91014|90964|47
1643916870000|2022-02-03 19:34:30|91014.2|90964.2|91015.1|90965.1|91016.9|90966.9|91014.1|90964.1|42
1643916880000|2022-02-03 19:34:40|91015|90965|91012.9|90962.9|91016|90966|91012.9|90962.9|40
1643916890000|2022-02-03 19:34:50|91013.1|90963.1|91005|90955|91015|90965|91000.8|90950.8|58
1643916900000|2022-02-03 19:35:00|91004.9|90954.9|91005.4|90955.4|91008.8|90958.8|91003.6|90953.6|66
1643916910000|2022-02-03 19:35:10|91005.5|90955.5|90998.5|90948.5|91006.4|90956.4|90996.4|90946.4|54
1643916920000|2022-02-03 19:35:20|90999.4|90949.4|90996.8|90946.8|90999.8|90949.8|90994|90944|50
1643916930000|2022-02-03 19:35:30|90996.3|90946.3|90999.5|90949.5|90999.8|90949.8|90995.4|90945.4|43
1643916940000|2022-02-03 19:35:40|90998.4|90948.4|91004.2|90954.2|91004.6|90954.6|90997.2|90947.2|60
1643916950000|2022-02-03 19:35:50|91003.1|90953.1|91001.7|90951.7|91003.8|90953.8|91001.5|90951.5|46
1643916960000|2022-02-03 19:36:00|91001.8|90951.8|91013.1|90963.1|91013.2|90963.2|91001.8|90951.8|60
1643916970000|2022-02-03 19:36:10|91014|90964|91025.5|90975.5|91026.5|90976.5|91014|90964|67
1643916980000|2022-02-03 19:36:20|91025.3|90975.3|91027.5|90977.5|91028.2|90978.2|91024.4|90974.4|52
1643916990000|2022-02-03 19:36:30|91027|90977|91025.6|90975.6|91028.5|90978.5|91023.1|90973.1|43
1643917000000|2022-02-03 19:36:40|91024.8|90974.8|91034.5|90984.5|91034.7|90984.7|91024.6|90974.6|51
1643917010000|2022-02-03 19:36:50|91033.3|90983.3|91035|90985|91035.2|90985.2|91033.3|90983.3|38
1643917020000|2022-02-03 19:37:00|91034.7|90984.7|91035|90985|91036|90986|91034.3|90984.3|33
1643917030000|2022-02-03 19:37:10|91035.2|90985.2|91035|90985|91035.7|90985.7|91033.3|90983.3|27
1643917040000|2022-02-03 19:37:20|91035.1|90985.1|91033.3|90983.3|91035.3|90985.3|91029.1|90979.1|49
1643917050000|2022-02-03 19:37:30|91033.2|90983.2|91034.2|90984.2|91034.6|90984.6|91032.2|90982.2|37
1643917060000|2022-02-03 19:37:40|91034|90984|91035.1|90985.1|91036.2|90986.2|91033.8|90983.8|36
1643917070000|2022-02-03 19:37:50|91034.9|90984.9|91033.6|90983.6|91035.1|90985.1|91033.3|90983.3|29
1643917080000|2022-02-03 19:38:00|91031.2|90981.2|91027.6|90977.6|91032.9|90982.9|91027|90977|43
1643917090000|2022-02-03 19:38:10|91027.8|90977.8|91024.9|90974.9|91029.8|90979.8|91024.2|90974.2|47
1643917100000|2022-02-03 19:38:20|91025.3|90975.3|91025.4|90975.4|91027.7|90977.7|91024.8|90974.8|42
1643917110000|2022-02-03 19:38:30|91025.1|90975.1|91027.3|90977.3|91028.8|90978.8|91023.2|90973.2|43
1643917120000|2022-02-03 19:38:40|91027.2|90977.2|91026.6|90976.6|91027.6|90977.6|91025.6|90975.6|29
1643917130000|2022-02-03 19:38:50|91027|90977|91029.8|90979.8|91030.1|90980.1|91023.5|90973.5|31
1643917140000|2022-02-03 19:39:00|91029.9|90979.9|91031.1|90981.1|91031.6|90981.6|91028.3|90978.3|33
1643917150000|2022-02-03 19:39:10|91030.9|90980.9|91031|90981|91034.8|90984.8|91029.8|90979.8|25
1643917160000|2022-02-03 19:39:20|91031.2|90981.2|91033.2|90983.2|91033.2|90983.2|91030.8|90980.8|26
1643917170000|2022-02-03 19:39:30|91033|90983|91038.9|90988.9|91039.5|90989.5|91033|90983|38
1643917180000|2022-02-03 19:39:40|91038.7|90988.7|91042.4|90992.4|91044.3|90994.3|91037.4|90987.4|35
1643917190000|2022-02-03 19:39:50|91042.5|90992.5|91043.3|90993.3|91044.3|90994.3|91042.4|90992.4|23
1643917200000|2022-02-03 19:40:00|91044|90994|91046.2|90996.2|91048.2|90998.2|91044|90994|40
1643917210000|2022-02-03 19:40:10|91046.8|90996.8|91049|90999|91049.7|90999.7|91045.3|90995.3|35
1643917220000|2022-02-03 19:40:20|91048.5|90998.5|91047.7|90997.7|91049.5|90999.5|91047.3|90997.3|33
1643917230000|2022-02-03 19:40:30|91047.8|90997.8|91046.4|90996.4|91049.6|90999.6|91046.4|90996.4|29
1643917240000|2022-02-03 19:40:40|91046.6|90996.6|91051.1|91001.1|91052.9|91002.9|91046.6|90996.6|40
1643917250000|2022-02-03 19:40:50|91051.5|91001.5|91054.1|91004.1|91055.5|91005.5|91051.5|91001.5|38
1643917260000|2022-02-03 19:41:00|91056|91006|91066.8|91016.8|91068.4|91018.4|91056|91006|54
1643917270000|2022-02-03 19:41:10|91068.1|91018.1|91071.5|91021.5|91071.5|91021.5|91066.6|91016.6|41
1643917280000|2022-02-03 19:41:20|91070.4|91020.4|91069.6|91019.6|91071.8|91021.8|91068.5|91018.5|35
1643917290000|2022-02-03 19:41:30|91068.7|91018.7|91071.2|91021.2|91072.6|91022.6|91068.7|91018.7|37
1643917300000|2022-02-03 19:41:40|91071.5|91021.5|91067.9|91017.9|91071.9|91021.9|91067.1|91017.1|36
1643917310000|2022-02-03 19:41:50|91068.6|91018.6|91068.5|91018.5|91070.2|91020.2|91067.4|91017.4|42
1643917320000|2022-02-03 19:42:00|91068.9|91018.9|91069.1|91019.1|91070.1|91020.1|91067.4|91017.4|34
1643917330000|2022-02-03 19:42:10|91069|91019|91072|91022|91072|91022|91069|91019|29
1643917340000|2022-02-03 19:42:20|91072.1|91022.1|91070.3|91020.3|91072.5|91022.5|91069.2|91019.2|27
1643917350000|2022-02-03 19:42:30|91070.1|91020.1|91083.2|91033.2|91084.7|91034.7|91070.1|91020.1|58
1643917360000|2022-02-03 19:42:40|91082.2|91032.2|91093.4|91043.4|91094.6|91044.6|91082|91032|55
1643917370000|2022-02-03 19:42:50|91093.9|91043.9|91094.3|91044.3|91095.9|91045.9|91092.9|91042.9|33
1643917380000|2022-02-03 19:43:00|91094|91044|91096.6|91046.6|91102.7|91052.7|91094|91044|58
1643917390000|2022-02-03 19:43:10|91095.7|91045.7|91088.3|91038.3|91095.7|91045.7|91086.6|91036.6|62
1643917400000|2022-02-03 19:43:20|91088.6|91038.6|91091.7|91041.7|91091.9|91041.9|91087.6|91037.6|40
1643917410000|2022-02-03 19:43:30|91091.6|91041.6|91096.1|91046.1|91098|91048|91088.9|91038.9|47
1643917420000|2022-02-03 19:43:40|91096.2|91046.2|91098.9|91048.9|91101.5|91051.5|91095.3|91045.3|42
1643917430000|2022-02-03 19:43:50|91098.6|91048.6|91096.3|91046.3|91099.4|91049.4|91096.3|91046.3|44
1643917440000|2022-02-03 19:44:00|91097.2|91047.2|91107.5|91057.5|91107.5|91057.5|91096.7|91046.7|58
1643917450000|2022-02-03 19:44:10|91107.3|91057.3|91111.8|91061.8|91113.6|91063.6|91104|91054|55
1643917460000|2022-02-03 19:44:20|91111.9|91061.9|91109.7|91059.7|91112.2|91062.2|91107.9|91057.9|32
1643917470000|2022-02-03 19:44:30|91109.6|91059.6|91107.2|91057.2|91110.1|91060.1|91107.1|91057.1|31
1643917480000|2022-02-03 19:44:40|91107.1|91057.1|91108.5|91058.5|91109.1|91059.1|91107.1|91057.1|24
1643917490000|2022-02-03 19:44:50|91109.6|91059.6|91115.5|91065.5|91115.8|91065.8|91108.4|91058.4|45
1643917500000|2022-02-03 19:45:00|91115.7|91065.7|91114.5|91064.5|91116|91066|91113.2|91063.2|40
1643917510000|2022-02-03 19:45:10|91114.4|91064.4|91122|91072|91122.2|91072.2|91112.3|91062.3|48
1643917520000|2022-02-03 19:45:20|91121.6|91071.6|91118.6|91068.6|91126.8|91076.8|91115.2|91065.2|57
1643917530000|2022-02-03 19:45:30|91117.2|91067.2|91120.8|91070.8|91122.6|91072.6|91117|91067|57
1643917540000|2022-02-03 19:45:40|91120.4|91070.4|91117.1|91067.1|91125.2|91075.2|91116.1|91066.1|61
1643917550000|2022-02-03 19:45:50|91116.9|91066.9|91119.1|91069.1|91122.5|91072.5|91114.9|91064.9|51
1643917560000|2022-02-03 19:46:00|91117.3|91067.3|91110|91060|91118.5|91068.5|91108|91058|56
1643917570000|2022-02-03 19:46:10|91108.9|91058.9|91111.4|91061.4|91114|91064|91108.8|91058.8|47
1643917580000|2022-02-03 19:46:20|91110.3|91060.3|91111.1|91061.1|91111.6|91061.6|91109.5|91059.5|39
1643917590000|2022-02-03 19:46:30|91111.2|91061.2|91109.9|91059.9|91111.2|91061.2|91107.7|91057.7|33
1643917600000|2022-02-03 19:46:40|91108.2|91058.2|91111.2|91061.2|91111.8|91061.8|91107.2|91057.2|48
1643917610000|2022-02-03 19:46:50|91110.8|91060.8|91111|91061|91112.2|91062.2|91110.6|91060.6|28
1643917620000|2022-02-03 19:47:00|91111.3|91061.3|91104|91054|91111.3|91061.3|91101.6|91051.6|38
1643917630000|2022-02-03 19:47:10|91105.5|91055.5|91107|91057|91107.3|91057.3|91102.5|91052.5|50
1643917640000|2022-02-03 19:47:20|91107.4|91057.4|91110.2|91060.2|91111|91061|91107.4|91057.4|47
1643917650000|2022-02-03 19:47:30|91108.6|91058.6|91114.4|91064.4|91115.8|91065.8|91106.8|91056.8|44
1643917660000|2022-02-03 19:47:40|91113.9|91063.9|91110.9|91060.9|91114.4|91064.4|91109.1|91059.1|45
1643917670000|2022-02-03 19:47:50|91110.6|91060.6|91110.5|91060.5|91112.1|91062.1|91104.9|91054.9|49
1643917680000|2022-02-03 19:48:00|91108.5|91058.5|91105|91055|91109.4|91059.4|91105|91055|44
1643917690000|2022-02-03 19:48:10|91109|91059|91115.7|91065.7|91117|91067|91109|91059|45
1643917700000|2022-02-03 19:48:20|91115.4|91065.4|91114.4|91064.4|91116.8|91066.8|91113.3|91063.3|39
1643917710000|2022-02-03 19:48:30|91114.5|91064.5|91114.2|91064.2|91115.7|91065.7|91113.5|91063.5|31
1643917720000|2022-02-03 19:48:40|91115|91065|91111|91061|91115|91065|91109.4|91059.4|42
1643917730000|2022-02-03 19:48:50|91109.7|91059.7|91109.5|91059.5|91111.3|91061.3|91109.2|91059.2|37
1643917740000|2022-02-03 19:49:00|91109.3|91059.3|91105.5|91055.5|91110.1|91060.1|91104.3|91054.3|38
1643917750000|2022-02-03 19:49:10|91105.7|91055.7|91112.7|91062.7|91112.7|91062.7|91105.5|91055.5|35
1643917760000|2022-02-03 19:49:20|91110.3|91060.3|91108.5|91058.5|91112.7|91062.7|91104.9|91054.9|24
1643917770000|2022-02-03 19:49:30|91107.2|91057.2|91108|91058|91108|91058|91106.7|91056.7|26
1643917780000|2022-02-03 19:49:40|91107.8|91057.8|91105.9|91055.9|91108.7|91058.7|91103.7|91053.7|40
1643917790000|2022-02-03 19:49:50|91104.4|91054.4|91106|91056|91106.4|91056.4|91104|91054|29
1643917800000|2022-02-03 19:50:00|91106.2|91056.2|91111.3|91061.3|91111.5|91061.5|91106|91056|42
1643917810000|2022-02-03 19:50:10|91110.5|91060.5|91116.7|91066.7|91117|91081.2|91105.2|91057.9|43
1643917820000|2022-02-03 19:50:20|91117.6|91067.6|91116.2|91066.2|91119.7|91069.7|91113|91063|36
1643917830000|2022-02-03 19:50:30|91116.5|91066.5|91119.5|91069.5|91120|91070|91115.7|91065.7|47
1643917840000|2022-02-03 19:50:40|91119.7|91069.7|91120.2|91070.2|91120.2|91070.2|91117.6|91067.6|32
1643917850000|2022-02-03 19:50:50|91120|91070|91120.9|91070.9|91122.9|91072.9|91119|91069|37
1643917860000|2022-02-03 19:51:00|91121.1|91071.1|91127.8|91077.8|91129.9|91079.9|91119.2|91069.2|39
1643917870000|2022-02-03 19:51:10|91128.2|91078.2|91128.2|91078.2|91128.7|91078.7|91124.9|91074.9|22
1643917880000|2022-02-03 19:51:20|91127.7|91077.7|91127.5|91077.5|91129.1|91079.1|91125|91075|27
1643917890000|2022-02-03 19:51:30|91127.4|91077.4|91125.2|91075.2|91130.6|91080.6|91125.1|91075.1|43
1643917900000|2022-02-03 19:51:40|91125.3|91075.3|91121.6|91071.6|91126.3|91076.3|91121|91071|33
1643917910000|2022-02-03 19:51:50|91121.5|91071.5|91123.9|91073.9|91125.3|91075.3|91120.2|91070.2|35
1643917920000|2022-02-03 19:52:00|91123.6|91073.6|91125.2|91075.2|91125.9|91075.9|91122.8|91072.8|30
1643917930000|2022-02-03 19:52:10|91127.7|91077.7|91124|91074|91127.7|91077.7|91123.5|91073.5|23
1643917940000|2022-02-03 19:52:20|91124.1|91074.1|91118.2|91068.2|91125.7|91075.7|91118.2|91068.2|40
1643917950000|2022-02-03 19:52:30|91120.2|91070.2|91119.9|91069.9|91121.8|91071.8|91119.2|91069.2|28
1643917960000|2022-02-03 19:52:40|91119.8|91069.8|91119.6|91069.6|91120.2|91070.2|91118.7|91068.7|27
1643917970000|2022-02-03 19:52:50|91119.7|91069.7|91118.2|91068.2|91119.7|91069.7|91116.4|91066.4|25
1643917980000|2022-02-03 19:53:00|91119.1|91069.1|91120.2|91070.2|91121.1|91071.1|91115.6|91065.6|53
1643917990000|2022-02-03 19:53:10|91120.4|91070.4|91117.9|91067.9|91120.6|91070.6|91117.5|91067.5|28
1643918000000|2022-02-03 19:53:20|91115.9|91065.9|91116.7|91066.7|91119|91069|91115.3|91065.3|43
1643918010000|2022-02-03 19:53:30|91116|91066|91114.9|91064.9|91117.8|91067.8|91114.8|91064.8|30
1643918020000|2022-02-03 19:53:40|91115.1|91065.1|91116.7|91066.7|91117.2|91067.2|91114.2|91064.2|35
1643918030000|2022-02-03 19:53:50|91116.3|91066.3|91116.6|91066.6|91117.1|91067.1|91115.9|91065.9|20
1643918040000|2022-02-03 19:54:00|91116.5|91066.5|91119.4|91069.4|91120.6|91070.6|91114|91064|34
1643918050000|2022-02-03 19:54:10|91119.7|91069.7|91120.7|91070.7|91120.7|91070.7|91119.2|91069.2|23
1643918060000|2022-02-03 19:54:20|91120.6|91070.6|91117.8|91067.8|91120.6|91070.6|91117.3|91067.3|22
1643918070000|2022-02-03 19:54:30|91117.9|91067.9|91113.7|91063.7|91117.9|91067.9|91113.3|91063.3|42
1643918080000|2022-02-03 19:54:40|91113|91063|91114.8|91064.8|91115|91065|91112.8|91062.8|34
1643918090000|2022-02-03 19:54:50|91114.6|91064.6|91113.8|91063.8|91115.1|91065.1|91112.3|91062.3|31
1643918100000|2022-02-03 19:55:00|91113.2|91063.2|91109.3|91059.3|91113.7|91063.7|91109|91059|42
1643918110000|2022-02-03 19:55:10|91109.9|91059.9|91109.5|91059.5|91113.9|91063.9|91108.3|91058.3|43
1643918120000|2022-02-03 19:55:20|91109.9|91059.9|91107|91057|91110.3|91060.3|91106.1|91056.1|32
1643918130000|2022-02-03 19:55:30|91106.9|91056.9|91109|91059|91110.8|91060.8|91104.7|91054.7|35
1643918140000|2022-02-03 19:55:40|91109.1|91059.1|91113.6|91063.6|91113.8|91063.8|91108.1|91058.1|50
1643918150000|2022-02-03 19:55:50|91113.8|91063.8|91114.5|91064.5|91115|91065|91111.2|91061.2|47
1643918160000|2022-02-03 19:56:00|91114.7|91064.7|91118.6|91068.6|91118.6|91068.6|91114.6|91064.6|43
1643918170000|2022-02-03 19:56:10|91119.2|91069.2|91116.1|91066.1|91120.1|91070.1|91114.6|91064.6|58
1643918180000|2022-02-03 19:56:20|91115.5|91065.5|91115.5|91065.5|91117.9|91067.9|91114.7|91064.7|39
1643918190000|2022-02-03 19:56:30|91116.2|91066.2|91115.8|91065.8|91118|91068|91115.1|91065.1|45
1643918200000|2022-02-03 19:56:40|91115.6|91065.6|91111.2|91061.2|91115.8|91065.8|91108.9|91058.9|42
1643918210000|2022-02-03 19:56:50|91111.5|91061.5|91111.5|91061.5|91112|91062|91109.4|91059.4|34
1643918220000|2022-02-03 19:57:00|91111.6|91061.6|91108.1|91058.1|91111.6|91061.6|91107.7|91057.7|48
1643918230000|2022-02-03 19:57:10|91108.2|91058.2|91108.4|91058.4|91109.8|91059.8|91107.7|91057.7|34
1643918240000|2022-02-03 19:57:20|91109.2|91059.2|91107|91057|91109.2|91059.2|91105.7|91055.7|32
1643918250000|2022-02-03 19:57:30|91105.9|91055.9|91108.6|91058.6|91109.3|91059.3|91105.9|91055.9|37
1643918260000|2022-02-03 19:57:40|91108.7|91058.7|91107|91057|91109.2|91059.2|91105.8|91055.8|42
1643918270000|2022-02-03 19:57:50|91106.9|91056.9|91106.6|91056.6|91107.7|91057.7|91104.8|91054.8|38
1643918280000|2022-02-03 19:58:00|91106.7|91056.7|91109.6|91059.6|91109.6|91059.6|91105.8|91055.8|41
1643918290000|2022-02-03 19:58:10|91110.6|91060.6|91102.1|91052.1|91110.6|91060.6|91101.4|91051.4|41
1643918300000|2022-02-03 19:58:20|91101.7|91051.7|91100.3|91050.3|91102.3|91052.3|91098.5|91048.5|41
1643918310000|2022-02-03 19:58:30|91100.2|91050.2|91088.4|91038.4|91100.2|91050.2|91088.4|91038.4|39
1643918320000|2022-02-03 19:58:40|91088.8|91038.8|91090.4|91040.4|91091.3|91041.3|91087.1|91037.1|37
1643918330000|2022-02-03 19:58:50|91090.6|91040.6|91091|91041|91091.2|91041.2|91089.9|91039.9|25
1643918340000|2022-02-03 19:59:00|91090.9|91040.9|91096.4|91046.4|91096.5|91046.5|91090.9|91040.9|46
1643918350000|2022-02-03 19:59:10|91096.6|91046.6|91094.9|91044.9|91096.8|91046.8|91094.4|91044.4|40
1643918360000|2022-02-03 19:59:20|91095.4|91045.4|91093.1|91043.1|91099.5|91049.5|91093.1|91043.1|44
1643918370000|2022-02-03 19:59:30|91093.5|91043.5|91091.2|91041.2|91094.8|91044.8|91089.7|91039.7|60
1643918380000|2022-02-03 19:59:40|91091.3|91041.3|91091|91041|91092.2|91042.2|91089.8|91039.8|34
1643918390000|2022-02-03 19:59:50|91091.2|91041.2|91089.9|91039.9|91091.8|91041.8|91088.5|91038.5|35
1643918400000|2022-02-03 20:00:00|91089.7|91039.7|91091.4|91041.4|91093.5|91043.5|91089.2|91039.2|43
1643918410000|2022-02-03 20:00:10|91091|91041|91092.6|91042.6|91092.8|91042.8|91090.8|91040.8|35
1643918420000|2022-02-03 20:00:20|91092.7|91042.7|91092.7|91042.7|91093.1|91043.1|91091.9|91041.9|22
1643918430000|2022-02-03 20:00:30|91092.5|91042.5|91094.5|91044.5|91094.8|91044.8|91089|91039|40
1643918440000|2022-02-03 20:00:40|91094.9|91044.9|91096.4|91046.4|91098.3|91048.3|91093|91043|47
1643918450000|2022-02-03 20:00:50|91095.8|91045.8|91098.8|91048.8|91098.9|91048.9|91095.3|91045.3|39
1643918460000|2022-02-03 20:01:00|91099|91049|91097.4|91047.4|91100.7|91050.7|91096.4|91046.4|47
1643918470000|2022-02-03 20:01:10|91097|91047|91095.8|91045.8|91097.4|91047.4|91094|91044|45
1643918480000|2022-02-03 20:01:20|91094.8|91044.8|91095.4|91045.4|91097.2|91047.2|91094.5|91044.5|37
1643918490000|2022-02-03 20:01:30|91095.8|91045.8|91091.9|91041.9|91095.8|91045.8|91091.1|91041.1|37
1643918500000|2022-02-03 20:01:40|91091.4|91041.4|91094.6|91044.6|91094.9|91044.9|91087.7|91037.7|54
1643918510000|2022-02-03 20:01:50|91093.6|91043.6|91097.2|91047.2|91098.5|91048.5|91089.8|91039.8|55
1643918520000|2022-02-03 20:02:00|91095.8|91045.8|91095.1|91045.1|91098.2|91048.2|91093.6|91043.6|51
1643918530000|2022-02-03 20:02:10|91094.9|91044.9|91096.2|91046.2|91096.8|91046.8|91094.8|91044.8|36
1643918540000|2022-02-03 20:02:20|91095.7|91045.7|91095|91045|91096.9|91046.9|91094.5|91044.5|25
1643918550000|2022-02-03 20:02:30|91093.9|91043.9|91092.7|91042.7|91093.9|91043.9|91092.5|91042.5|39
1643918560000|2022-02-03 20:02:40|91092.2|91042.2|91088.4|91038.4|91094.3|91044.3|91088.4|91038.4|37
1643918570000|2022-02-03 20:02:50|91088.3|91038.3|91088.8|91038.8|91090.6|91040.6|91085.9|91035.9|45
1643918580000|2022-02-03 20:03:00|91088.6|91038.6|91094.9|91044.9|91097.1|91047.1|91088.6|91038.6|52
1643918590000|2022-02-03 20:03:10|91095.1|91045.1|91095.1|91045.1|91095.5|91045.5|91093.7|91043.7|27
1643918600000|2022-02-03 20:03:20|91095.2|91045.2|91103.3|91053.3|91103.5|91053.5|91095.2|91045.2|55
1643918610000|2022-02-03 20:03:30|91103.2|91053.2|91107.6|91057.6|91108.2|91058.2|91102.3|91052.3|38
1643918620000|2022-02-03 20:03:40|91107.4|91057.4|91112|91062|91112.5|91062.5|91107.2|91057.2|38
1643918630000|2022-02-03 20:03:50|91111.3|91061.3|91109.2|91059.2|91112.1|91062.1|91108.1|91058.1|35
1643918640000|2022-02-03 20:04:00|91110.2|91060.2|91108.6|91058.6|91110.2|91060.2|91107.5|91057.5|39
1643918650000|2022-02-03 20:04:10|91108.8|91058.8|91098.6|91048.6|91109.8|91059.8|91097.6|91047.6|46
1643918660000|2022-02-03 20:04:20|91098.7|91048.7|91102.1|91052.1|91103.4|91053.4|91097.7|91047.7|47
1643918670000|2022-02-03 20:04:30|91102|91052|91099.6|91049.6|91104|91054|91098.6|91048.6|47
1643918680000|2022-02-03 20:04:40|91099.4|91049.4|91100.7|91050.7|91100.7|91050.7|91098.9|91048.9|26
1643918690000|2022-02-03 20:04:50|91100.6|91050.6|91101.4|91051.4|91102|91052|91098.8|91048.8|35
1643918700000|2022-02-03 20:05:00|91101.9|91051.9|91099.6|91049.6|91101.9|91051.9|91098.9|91048.9|26
1643918710000|2022-02-03 20:05:10|91099.8|91049.8|91099.8|91049.8|91099.8|91049.8|91098.8|91048.8|15
1643918720000|2022-02-03 20:05:20|91099.6|91049.6|91099.6|91049.6|91100.2|91050.2|91097.8|91047.8|32
1643918730000|2022-02-03 20:05:30|91099.5|91049.5|91097.9|91047.9|91099.6|91049.6|91097.8|91047.8|10
1643918740000|2022-02-03 20:05:40|91098.1|91048.1|91095.9|91045.9|91098.4|91048.4|91095.9|91045.9|22
1643918750000|2022-02-03 20:05:50|91096.3|91046.3|91098|91048|91099|91049|91095.8|91045.8|27
1643918760000|2022-02-03 20:06:00|91097.7|91047.7|91096.9|91046.9|91098.5|91048.5|91096|91046|32
1643918770000|2022-02-03 20:06:10|91096.8|91046.8|91092.9|91042.9|91097.9|91047.9|91091.6|91041.6|31
1643918780000|2022-02-03 20:06:20|91093.4|91043.4|91095.9|91045.9|91096|91046|91093.4|91043.4|29
1643918790000|2022-02-03 20:06:30|91095.3|91045.3|91094|91044|91096.6|91046.6|91093.8|91043.8|18
1643918800000|2022-02-03 20:06:40|91093.5|91043.5|91092.8|91042.8|91093.6|91043.6|91092|91042|12
1643918810000|2022-02-03 20:06:50|91092.6|91042.6|91092.8|91042.8|91094|91044|91091|91041|23
1643918820000|2022-02-03 20:07:00|91092.9|91042.9|91092.1|91042.1|91093.3|91043.3|91091.6|91041.6|27
1643918830000|2022-02-03 20:07:10|91092.5|91042.5|91090.4|91040.4|91092.5|91042.5|91090.4|91040.4|20
1643918840000|2022-02-03 20:07:20|91090.3|91040.3|91089.6|91039.6|91090.6|91040.6|91086.6|91036.6|37
1643918850000|2022-02-03 20:07:30|91089.9|91039.9|91092.9|91042.9|91094|91044|91089.5|91039.5|32
1643918860000|2022-02-03 20:07:40|91093.5|91043.5|91093.6|91043.6|91093.8|91043.8|91092.5|91042.5|24
1643918870000|2022-02-03 20:07:50|91093.7|91043.7|91096.2|91046.2|91097.5|91047.5|91093.6|91043.6|29
1643918880000|2022-02-03 20:08:00|91097.4|91047.4|91100.3|91050.3|91101.6|91051.6|91097.2|91047.2|46
1643918890000|2022-02-03 20:08:10|91100.4|91050.4|91097.5|91047.5|91101.6|91051.6|91097|91047|33
1643918900000|2022-02-03 20:08:20|91097.7|91047.7|91100.6|91050.6|91101.8|91051.8|91097.3|91047.3|41
1643918910000|2022-02-03 20:08:30|91100.7|91050.7|91098.4|91048.4|91101.9|91051.9|91097.7|91047.7|37
1643918920000|2022-02-03 20:08:40|91099.4|91049.4|91101.1|91051.1|91101.1|91051.1|91098.8|91048.8|31
1643918930000|2022-02-03 20:08:50|91101|91051|91098.8|91048.8|91101.4|91051.4|91096.9|91046.9|32
1643918940000|2022-02-03 20:09:00|91098.4|91048.4|91097.5|91047.5|91098.4|91048.4|91096.8|91046.8|39
1643918950000|2022-02-03 20:09:10|91097.4|91047.4|91097.3|91047.3|91098.8|91048.8|91092.9|91042.9|52
1643918960000|2022-02-03 20:09:20|91097|91047|91092.9|91042.9|91098.2|91048.2|91092.4|91042.4|35
1643918970000|2022-02-03 20:09:30|91093.4|91043.4|91094|91044|91094.6|91044.6|91092.9|91042.9|28
1643918980000|2022-02-03 20:09:40|91094.3|91044.3|91094|91044|91094.8|91044.8|91093.9|91043.9|25
1643918990000|2022-02-03 20:09:50|91094.1|91044.1|91098.8|91048.8|91099.9|91049.9|91094|91044|36
1643919000000|2022-02-03 20:10:00|91098.9|91048.9|91097.1|91047.1|91099.5|91049.5|91097|91047|36
1643919010000|2022-02-03 20:10:10|91097.3|91047.3|91096.5|91046.5|91099.7|91049.7|91096.5|91046.5|33
1643919020000|2022-02-03 20:10:20|91096.9|91046.9|91098.4|91048.4|91098.4|91048.4|91096.3|91046.3|25
1643919030000|2022-02-03 20:10:30|91098.3|91048.3|91100.4|91050.4|91101.1|91051.1|91098.2|91048.2|33
1643919040000|2022-02-03 20:10:40|91100.8|91050.8|91100.8|91050.8|91100.8|91050.8|91099.4|91049.4|26
1643919050000|2022-02-03 20:10:50|91100.2|91050.2|91098.1|91048.1|91101.5|91051.5|91097.3|91047.3|42
1643919060000|2022-02-03 20:11:00|91098|91048|91096.2|91046.2|91098.2|91048.2|91093.1|91043.1|53
1643919070000|2022-02-03 20:11:10|91096.3|91046.3|91101.7|91051.7|91101.7|91051.7|91095.3|91045.3|34
1643919080000|2022-02-03 20:11:20|91101.6|91051.6|91103.6|91053.6|91105.3|91055.3|91101.6|91051.6|38
1643919090000|2022-02-03 20:11:30|91103.5|91053.5|91101.8|91051.8|91103.5|91053.5|91100.4|91050.4|27
1643919100000|2022-02-03 20:11:40|91101|91051|91100.7|91050.7|91102.4|91052.4|91100|91050|28
1643919110000|2022-02-03 20:11:50|91100.8|91050.8|91101.5|91051.5|91101.5|91051.5|91100.2|91050.2|23
1643919120000|2022-02-03 20:12:00|91101.6|91051.6|91101.7|91051.7|91104|91054|91098.6|91048.6|51
1643919130000|2022-02-03 20:12:10|91101.5|91051.5|91095.7|91045.7|91102|91052|91093.4|91043.4|42
1643919140000|2022-02-03 20:12:20|91095.8|91045.8|91096.7|91046.7|91097|91047|91095.2|91045.2|31
1643919150000|2022-02-03 20:12:30|91096.5|91046.5|91098.7|91048.7|91099.5|91049.5|91095.6|91045.6|39
1643919160000|2022-02-03 20:12:40|91099.1|91049.1|91098|91048|91099.2|91049.2|91097.5|91047.5|30
1643919170000|2022-02-03 20:12:50|91098.4|91048.4|91096.6|91046.6|91098.5|91048.5|91096.1|91046.1|17
1643919180000|2022-02-03 20:13:00|91096.9|91046.9|91093.4|91043.4|91096.9|91046.9|91091.3|91041.3|23
1643919190000|2022-02-03 20:13:10|91092.5|91042.5|91095|91045|91095.3|91045.3|91092.5|91042.5|27
1643919200000|2022-02-03 20:13:20|91095.2|91045.2|91093.6|91043.6|91095.8|91045.8|91093.6|91043.6|16
1643919210000|2022-02-03 20:13:30|91093.7|91043.7|91094.8|91044.8|91095.2|91045.2|91093.7|91043.7|15
1643919220000|2022-02-03 20:13:40|91094.5|91044.5|91097.1|91047.1|91097.1|91047.1|91094.4|91044.4|24
1643919230000|2022-02-03 20:13:50|91096.9|91046.9|91096.5|91046.5|91097.7|91047.7|91095.9|91045.9|24
1643919240000|2022-02-03 20:14:00|91096|91046|91093.8|91043.8|91097|91047|91092.9|91042.9|36
1643919250000|2022-02-03 20:14:10|91094.5|91044.5|91093.6|91043.6|91095.2|91045.2|91093.5|91043.5|20
1643919260000|2022-02-03 20:14:20|91093.5|91043.5|91092.6|91042.6|91093.6|91043.6|91091.5|91041.5|29
1643919270000|2022-02-03 20:14:30|91093|91043|91091.6|91041.6|91093.7|91043.7|91091.6|91041.6|18
1643919280000|2022-02-03 20:14:40|91092.1|91042.1|91092.2|91042.2|91093.2|91043.2|91091.9|91041.9|16
1643919290000|2022-02-03 20:14:50|91091.7|91041.7|91092.7|91042.7|91094.2|91044.2|91091.7|91041.7|29
1643919300000|2022-02-03 20:15:00|91091.1|91041.1|91088.3|91038.3|91091.9|91041.9|91087.5|91037.5|56
1643919310000|2022-02-03 20:15:10|91088.7|91038.7|91081.3|91031.3|91089|91039|91080.4|91030.4|62
1643919320000|2022-02-03 20:15:20|91080.1|91030.1|91084.7|91034.7|91085.4|91035.4|91080.1|91030.1|48
1643919330000|2022-02-03 20:15:30|91084.6|91034.6|91084.7|91034.7|91085.2|91035.2|91082.8|91032.8|30
1643919340000|2022-02-03 20:15:40|91084.8|91034.8|91088.3|91038.3|91088.8|91038.8|91084.3|91034.3|44
1643919350000|2022-02-03 20:15:50|91088.4|91038.4|91082.5|91032.5|91088.6|91038.6|91080.6|91030.6|49
1643919360000|2022-02-03 20:16:00|91082.4|91032.4|91080.4|91030.4|91083|91033|91077.7|91027.7|46
1643919370000|2022-02-03 20:16:10|91080.6|91030.6|91079.8|91029.8|91080.8|91030.8|91076.9|91026.9|43
1643919380000|2022-02-03 20:16:20|91079.7|91029.7|91078.3|91028.3|91082.8|91032.8|91077.9|91027.9|41
1643919390000|2022-02-03 20:16:30|91078|91028|91072.4|91022.4|91080.4|91030.4|91071|91021|50
1643919400000|2022-02-03 20:16:40|91072.5|91022.5|91074.3|91024.3|91074.4|91024.4|91071.8|91021.8|31
1643919410000|2022-02-03 20:16:50|91075.4|91025.4|91072.9|91022.9|91075.4|91025.4|91072.1|91022.1|29
1643919420000|2022-02-03 20:17:00|91073.6|91023.6|91071|91021|91073.9|91023.9|91070.5|91020.5|29
1643919430000|2022-02-03 20:17:10|91071.2|91021.2|91069.8|91019.8|91071.4|91021.4|91066.5|91016.5|35
1643919440000|2022-02-03 20:17:20|91069.3|91019.3|91073.6|91023.6|91075.4|91025.4|91068.5|91018.5|41
1643919450000|2022-02-03 20:17:30|91073.3|91023.3|91071.7|91021.7|91073.8|91023.8|91070.1|91020.1|32
1643919460000|2022-02-03 20:17:40|91072|91022|91068.5|91018.5|91073|91023|91067.9|91017.9|28
1643919470000|2022-02-03 20:17:50|91068.1|91018.1|91074.3|91024.3|91076.3|91026.3|91067.7|91017.7|45
1643919480000|2022-02-03 20:18:00|91074|91024|91079.7|91029.7|91079.9|91029.9|91074|91024|34
1643919490000|2022-02-03 20:18:10|91079.8|91029.8|91080.4|91030.4|91080.9|91030.9|91078.5|91028.5|34
1643919500000|2022-02-03 20:18:20|91079.4|91029.4|91084.7|91034.7|91085.6|91035.6|91079.4|91029.4|39
1643919510000|2022-02-03 20:18:30|91084.1|91034.1|91082.8|91032.8|91085.4|91035.4|91081.2|91031.2|39
1643919520000|2022-02-03 20:18:40|91083.3|91033.3|91087.5|91037.5|91087.5|91037.5|91081.9|91031.9|34
1643919530000|2022-02-03 20:18:50|91086.5|91036.5|91091|91041|91091.8|91041.8|91085.9|91035.9|45
1643919540000|2022-02-03 20:19:00|91090.3|91040.3|91091.8|91041.8|91092.1|91042.1|91090.3|91040.3|18
1643919550000|2022-02-03 20:19:10|91092|91042|91092.4|91042.4|91093.1|91043.1|91091.8|91041.8|23
1643919560000|2022-02-03 20:19:20|91092.5|91042.5|91091.9|91041.9|91092.5|91042.5|91091|91041|11
1643919570000|2022-02-03 20:19:30|91091.7|91041.7|91096.2|91046.2|91097|91047|91091.7|91041.7|38
1643919580000|2022-02-03 20:19:40|91096.3|91046.3|91096|91046|91097|91047|91095.8|91045.8|21
1643919590000|2022-02-03 20:19:50|91096.2|91046.2|91094.8|91044.8|91096.8|91046.8|91094|91044|28
1643919600000|2022-02-03 20:20:00|91095|91045|91094|91044|91096.4|91046.4|91093.1|91043.1|24
1643919610000|2022-02-03 20:20:10|91092.8|91042.8|91095.3|91045.3|91095.6|91045.6|91092.3|91042.3|25
1643919620000|2022-02-03 20:20:20|91095.5|91045.5|91091.1|91041.1|91095.5|91045.5|91091.1|91041.1|30
1643919630000|2022-02-03 20:20:30|91091.7|91041.7|91086.5|91036.5|91091.7|91041.7|91086.1|91036.1|47
1643919640000|2022-02-03 20:20:40|91086.4|91036.4|91087.3|91037.3|91087.9|91037.9|91086.1|91036.1|29
1643919650000|2022-02-03 20:20:50|91087.4|91037.4|91085.5|91035.5|91087.4|91037.4|91084.1|91034.1|32
1643919660000|2022-02-03 20:21:00|91086.1|91036.1|91085.3|91035.3|91086.7|91036.7|91085.3|91035.3|28
1643919670000|2022-02-03 20:21:10|91085.1|91035.1|91090.8|91040.8|91091.4|91041.4|91085.1|91035.1|33
1643919680000|2022-02-03 20:21:20|91090.4|91040.4|91086.5|91036.5|91091.3|91041.3|91086.5|91036.5|17
1643919690000|2022-02-03 20:21:30|91086.3|91036.3|91087.6|91037.6|91087.8|91037.8|91086.3|91036.3|20
1643919700000|2022-02-03 20:21:40|91087.7|91037.7|91089.1|91039.1|91089.7|91039.7|91087.4|91037.4|17
1643919710000|2022-02-03 20:21:50|91088.7|91038.7|91090.4|91040.4|91091.4|91041.4|91088.7|91038.7|23
1643919720000|2022-02-03 20:22:00|91090.6|91040.6|91089.1|91039.1|91090.6|91040.6|91088.4|91038.4|32
1643919730000|2022-02-03 20:22:10|91089.3|91039.3|91086.5|91036.5|91089.9|91039.9|91086.3|91036.3|25
1643919740000|2022-02-03 20:22:20|91087.4|91037.4|91087.1|91037.1|91087.4|91044.5|91068.9|91035.5|16
1643919750000|2022-02-03 20:22:30|91087.7|91037.7|91090.4|91040.4|91091|91041|91087.3|91037.3|21
1643919760000|2022-02-03 20:22:40|91090.6|91040.6|91091.6|91041.6|91091.8|91041.8|91089.8|91039.8|32
1643919770000|2022-02-03 20:22:50|91091.3|91041.3|91092.1|91042.1|91092.3|91042.3|91090.5|91040.5|21
1643919780000|2022-02-03 20:23:00|91092.2|91042.2|91093|91043|91093|91043|91091.5|91041.5|29
1643919790000|2022-02-03 20:23:10|91092.9|91042.9|91098|91048|91098.1|91048.1|91092.9|91042.9|42
1643919800000|2022-02-03 20:23:20|91098.1|91048.1|91095.1|91045.1|91098.1|91048.1|91094.7|91044.7|30
1643919810000|2022-02-03 20:23:30|91094.8|91044.8|91093.9|91043.9|91096.1|91046.1|91092.7|91042.7|35
1643919820000|2022-02-03 20:23:40|91094.1|91044.1|91093|91043|91094.1|91044.1|91092.7|91042.7|18
1643919830000|2022-02-03 20:23:50|91093.1|91043.1|91091.2|91041.2|91093.1|91043.1|91090|91040|18
1643919840000|2022-02-03 20:24:00|91092|91042|91092.1|91042.1|91092.4|91042.4|91090.8|91040.8|30
1643919850000|2022-02-03 20:24:10|91092.2|91042.2|91092.4|91042.4|91092.6|91042.6|91090.1|91040.1|14
1643919860000|2022-02-03 20:24:20|91091.9|91041.9|91094.3|91044.3|91095.7|91045.7|91091.9|91041.9|23
1643919870000|2022-02-03 20:24:30|91094.4|91044.4|91097.5|91047.5|91099.3|91049.3|91092.5|91042.5|26
1643919880000|2022-02-03 20:24:40|91099|91049|91097.1|91047.1|91099.3|91049.3|91096.7|91046.7|32
1643919890000|2022-02-03 20:24:50|91097.6|91047.6|91099.3|91049.3|91099.3|91049.3|91097.2|91047.2|27
1643919900000|2022-02-03 20:25:00|91099.6|91049.6|91095.4|91045.4|91099.6|91049.6|91095.4|91045.4|45
1643919910000|2022-02-03 20:25:10|91095.3|91045.3|91096.9|91046.9|91097.5|91047.5|91094|91044|33
1643919920000|2022-02-03 20:25:20|91096.8|91046.8|91095.5|91045.5|91097.8|91047.8|91095.5|91045.5|24
1643919930000|2022-02-03 20:25:30|91095.6|91045.6|91096.9|91046.9|91097.5|91047.5|91095.6|91045.6|19
1643919940000|2022-02-03 20:25:40|91097|91047|91098.1|91048.1|91098.7|91061.3|91084.1|91045.2|33
1643919950000|2022-02-03 20:25:50|91097.7|91047.7|91100.4|91050.4|91102.3|91052.3|91097.7|91047.7|28
1643919960000|2022-02-03 20:26:00|91100.3|91050.3|91098.1|91048.1|91100.7|91050.7|91097.2|91047.2|31
1643919970000|2022-02-03 20:26:10|91098.3|91048.3|91099.2|91049.2|91099.6|91049.6|91097.8|91047.8|24
1643919980000|2022-02-03 20:26:20|91099.7|91049.7|91100.2|91050.2|91100.5|91050.5|91099.5|91049.5|20
1643919990000|2022-02-03 20:26:30|91101|91051|91101.3|91051.3|91101.8|91051.8|91098.8|91048.8|23
1643920000000|2022-02-03 20:26:40|91100.6|91050.6|91101.2|91051.2|91101.7|91051.7|91100.2|91050.2|21
1643920010000|2022-02-03 20:26:50|91101.1|91051.1|91100.9|91050.9|91101.8|91051.8|91100.7|91050.7|27
1643920020000|2022-02-03 20:27:00|91101|91051|91101.9|91051.9|91103.7|91053.7|91099.1|91049.1|32
1643920030000|2022-02-03 20:27:10|91101.7|91051.7|91100.1|91050.1|91102.2|91052.2|91100|91050|19
1643920040000|2022-02-03 20:27:20|91099.9|91049.9|91100.2|91050.2|91101.4|91051.4|91099.4|91049.4|19
1643920050000|2022-02-03 20:27:30|91099.9|91049.9|91100.9|91050.9|91101.2|91051.2|91099.7|91049.7|21
1643920060000|2022-02-03 20:27:40|91099.9|91049.9|91100.4|91050.4|91101.3|91051.3|91099.6|91049.6|21
1643920070000|2022-02-03 20:27:50|91100.6|91050.6|91102.5|91052.5|91103.7|91053.7|91100.6|91050.6|31
1643920080000|2022-02-03 20:28:00|91102.7|91052.7|91104.2|91054.2|91104.2|91054.2|91101.5|91051.5|29
1643920090000|2022-02-03 20:28:10|91103.7|91053.7|91106.6|91056.6|91106.6|91056.6|91103.7|91053.7|19
1643920100000|2022-02-03 20:28:20|91105.6|91055.6|91106.9|91056.9|91107.3|91057.3|91105|91055|24
1643920110000|2022-02-03 20:28:30|91106.8|91056.8|91106.9|91056.9|91107.7|91057.7|91106.7|91056.7|19
1643920120000|2022-02-03 20:28:40|91106.7|91056.7|91106.9|91056.9|91110.6|91060.6|91105.8|91055.8|25
1643920130000|2022-02-03 20:28:50|91106.6|91056.6|91107.2|91057.2|91107.4|91057.4|91106.6|91056.6|12
1643920140000|2022-02-03 20:29:00|91107.1|91057.1|91104.7|91054.7|91107.3|91057.3|91103.6|91053.6|34
1643920150000|2022-02-03 20:29:10|91104.4|91054.4|91098.9|91048.9|91106.1|91056.1|91098.9|91048.9|29
1643920160000|2022-02-03 20:29:20|91098.6|91048.6|91098.5|91048.5|91099|91049|91098.2|91048.2|18
1643920170000|2022-02-03 20:29:30|91098.3|91048.3|91096.5|91046.5|91098.3|91048.3|91096.2|91046.2|19
1643920180000|2022-02-03 20:29:40|91096|91046|91098|91048|91098.5|91048.5|91095.7|91045.7|24
1643920190000|2022-02-03 20:29:50|91098.6|91048.6|91095.5|91045.5|91098.6|91048.6|91095.1|91045.1|24
1643920200000|2022-02-03 20:30:00|91096.3|91046.3|91100.5|91050.5|91100.7|91050.7|91094.8|91044.8|33
1643920210000|2022-02-03 20:30:10|91100.8|91050.8|91099.3|91049.3|91101.4|91051.4|91099.2|91049.2|24
1643920220000|2022-02-03 20:30:20|91099.2|91049.2|91100.9|91050.9|91101|91051|91098.4|91048.4|17
1643920230000|2022-02-03 20:30:30|91101|91051|91101.9|91051.9|91104.2|91054.2|91100.5|91050.5|19
1643920240000|2022-02-03 20:30:40|91102.4|91052.4|91098.3|91048.3|91103.2|91053.2|91097.2|91047.2|26
1643920250000|2022-02-03 20:30:50|91095.4|91045.4|91097.4|91047.4|91097.4|91047.4|91094.7|91044.7|24
1643920260000|2022-02-03 20:31:00|91097.6|91047.6|91101|91051|91102|91052|91096.9|91046.9|20
1643920270000|2022-02-03 20:31:10|91100.4|91050.4|91100.6|91050.6|91101.6|91051.6|91100.4|91050.4|11
1643920280000|2022-02-03 20:31:20|91100.8|91050.8|91102.3|91052.3|91102.3|91052.3|91100.6|91050.6|17
1643920290000|2022-02-03 20:31:30|91103|91053|91104.6|91054.6|91107.7|91057.7|91102.6|91052.6|44
1643920300000|2022-02-03 20:31:40|91104.2|91054.2|91103.9|91053.9|91104.8|91054.8|91103.3|91053.3|17
1643920310000|2022-02-03 20:31:50|91104.3|91054.3|91106.5|91056.5|91106.7|91056.7|91104|91054|22
1643920320000|2022-02-03 20:32:00|91106.4|91056.4|91104|91054|91107.9|91057.9|91102.9|91052.9|20
1643920330000|2022-02-03 20:32:10|91105.4|91055.4|91107|91057|91107.8|91057.8|91105.1|91055.1|25
1643920340000|2022-02-03 20:32:20|91107.4|91057.4|91111.5|91061.5|91112.3|91062.3|91107.2|91057.2|31
1643920350000|2022-02-03 20:32:30|91110.5|91060.5|91113.1|91063.1|91113.1|91063.1|91110.5|91060.5|20
1643920360000|2022-02-03 20:32:40|91113.2|91063.2|91115.8|91065.8|91115.8|91065.8|91113|91063|19
1643920370000|2022-02-03 20:32:50|91115.6|91065.6|91114.8|91064.8|91115.6|91065.6|91114.5|91064.5|14
1643920380000|2022-02-03 20:33:00|91114.7|91064.7|91115.8|91065.8|91115.8|91065.8|91114.5|91064.5|16
1643920390000|2022-02-03 20:33:10|91115.9|91065.9|91120.4|91070.4|91123|91073|91115.9|91065.9|41
1643920400000|2022-02-03 20:33:20|91120.1|91070.1|91120.6|91070.6|91122.1|91072.1|91118.1|91068.1|37
1643920410000|2022-02-03 20:33:30|91120.8|91070.8|91120.9|91070.9|91122.7|91072.7|91120.3|91070.3|31
1643920420000|2022-02-03 20:33:40|91121|91071|91123.2|91073.2|91123.3|91073.3|91120.3|91070.3|28
1643920430000|2022-02-03 20:33:50|91122.9|91072.9|91123.7|91073.7|91125.5|91075.5|91122.7|91072.7|33
1643920440000|2022-02-03 20:34:00|91123.4|91073.4|91131.7|91081.7|91131.7|91081.7|91123.3|91073.3|37
1643920450000|2022-02-03 20:34:10|91132.1|91082.1|91131|91081|91132.5|91082.5|91131|91081|20
1643920460000|2022-02-03 20:34:20|91131.1|91081.1|91131.4|91081.4|91132.1|91082.1|91130.4|91080.4|26
1643920470000|2022-02-03 20:34:30|91131.6|91081.6|91131.4|91081.4|91132.4|91094.1|91119.1|91080.8|23
1643920480000|2022-02-03 20:34:40|91131.7|91081.7|91132.2|91082.2|91132.6|91082.6|91131.4|91081.4|14
1643920490000|2022-02-03 20:34:50|91132|91082|91129.4|91079.4|91132.5|91082.5|91128.5|91078.5|38
1643920500000|2022-02-03 20:35:00|91129.9|91079.9|91131.8|91081.8|91131.8|91081.8|91127.1|91077.1|39
1643920510000|2022-02-03 20:35:10|91131.9|91081.9|91128.7|91078.7|91133.6|91083.6|91128.6|91078.6|27
1643920520000|2022-02-03 20:35:20|91127.9|91077.9|91129.1|91079.1|91130.1|91080.1|91127.9|91077.9|23
1643920530000|2022-02-03 20:35:30|91128.8|91078.8|91128.7|91078.7|91129.9|91079.9|91128.6|91078.6|19
1643920540000|2022-02-03 20:35:40|91129|91079|91128.3|91078.3|91131.1|91081.1|91127.6|91077.6|27
1643920550000|2022-02-03 20:35:50|91129.4|91079.4|91127.3|91077.3|91129.4|91079.4|91123.7|91073.7|32
1643920560000|2022-02-03 20:36:00|91128.2|91078.2|91128.4|91078.4|91129.7|91091.5|91115.6|91077.1|37
1643920570000|2022-02-03 20:36:10|91127.9|91077.9|91125.6|91075.6|91128.4|91078.4|91125.6|91075.6|24
1643920580000|2022-02-03 20:36:20|91125.7|91075.7|91123.8|91073.8|91126.9|91086.7|91111.1|91073|37
1643920590000|2022-02-03 20:36:30|91124.2|91074.2|91121.5|91071.5|91124.2|91088|91112.5|91069.8|29
1643920600000|2022-02-03 20:36:40|91122.7|91072.7|91122.3|91072.3|91123.3|91073.3|91121.7|91071.7|24
1643920610000|2022-02-03 20:36:50|91121.6|91071.6|91123.8|91073.8|91124|91084.3|91109.1|91070.8|29
1643920620000|2022-02-03 20:37:00|91123.4|91073.4|91121.2|91071.2|91125.2|91075.2|91121.1|91071.1|35
1643920630000|2022-02-03 20:37:10|91121.3|91071.3|91111.7|91061.7|91121.3|91071.3|91111.7|91061.7|40
1643920640000|2022-02-03 20:37:20|91112|91062|91110.8|91060.8|91112|91062|91109.8|91059.8|45
1643920650000|2022-02-03 20:37:30|91110.5|91060.5|91109.5|91059.5|91111.1|91061.1|91109.4|91059.4|19
1643920660000|2022-02-03 20:37:40|91109.7|91059.7|91108.7|91058.7|91115.2|91065.2|91108.4|91058.4|42
1643920670000|2022-02-03 20:37:50|91108.3|91058.3|91111.3|91061.3|91111.9|91061.9|91107.6|91057.6|21
1643920680000|2022-02-03 20:38:00|91111.7|91061.7|91107.8|91057.8|91111.7|91061.7|91107.8|91057.8|28
1643920690000|2022-02-03 20:38:10|91107.5|91057.5|91104.6|91054.6|91108.6|91058.6|91104.5|91054.5|28
1643920700000|2022-02-03 20:38:20|91105.9|91055.9|91110.4|91060.4|91110.4|91060.4|91105.9|91055.9|25
1643920710000|2022-02-03 20:38:30|91108.7|91058.7|91109.1|91059.1|91110.7|91060.7|91108.3|91058.3|37
1643920720000|2022-02-03 20:38:40|91108.4|91058.4|91108.5|91058.5|91109.9|91059.9|91107.5|91057.5|27
1643920730000|2022-02-03 20:38:50|91111.7|91061.7|91111.3|91061.3|91112.2|91062.2|91110.6|91060.6|31
1643920740000|2022-02-03 20:39:00|91111|91061|91109.6|91059.6|91111.5|91061.5|91106.3|91056.3|32
1643920750000|2022-02-03 20:39:10|91108.8|91058.8|91108.8|91058.8|91109.1|91059.1|91107.8|91057.8|19
1643920760000|2022-02-03 20:39:20|91108.3|91058.3|91104|91054|91109.1|91059.1|91103.7|91053.7|31
1643920770000|2022-02-03 20:39:30|91104.2|91054.2|91101.9|91051.9|91105.7|91055.7|91101.5|91051.5|34
1643920780000|2022-02-03 20:39:40|91101.4|91051.4|91100.8|91050.8|91105.1|91055.1|91100.5|91050.5|45
1643920790000|2022-02-03 20:39:50|91100.9|91050.9|91101|91051|91101.3|91051.3|91099.6|91049.6|28
1643920800000|2022-02-03 20:40:00|91101.2|91051.2|91109|91059|91111.2|91061.2|91100.5|91050.5|51
1643920810000|2022-02-03 20:40:10|91108.7|91058.7|91102.9|91052.9|91111.8|91061.8|91102.9|91052.9|44
1643920820000|2022-02-03 20:40:20|91103.2|91053.2|91100.9|91050.9|91104.1|91054.1|91100.7|91050.7|28
1643920830000|2022-02-03 20:40:30|91101|91051|91101.4|91051.4|91102.6|91052.6|91100.8|91050.8|24
1643920840000|2022-02-03 20:40:40|91101.3|91051.3|91100.8|91050.8|91102|91052|91100.6|91050.6|13
1643920850000|2022-02-03 20:40:50|91101.6|91051.6|91099.3|91049.3|91101.8|91051.8|91098.6|91048.6|23
1643920860000|2022-02-03 20:41:00|91099.4|91049.4|91096.1|91046.1|91102.7|91052.7|91096.1|91046.1|32
1643920870000|2022-02-03 20:41:10|91096.6|91046.6|91092.3|91042.3|91096.6|91046.6|91091.5|91041.5|41
1643920880000|2022-02-03 20:41:20|91092.5|91042.5|91088.7|91038.7|91093.3|91043.3|91088|91038|31
1643920890000|2022-02-03 20:41:30|91088.6|91038.6|91087.1|91037.1|91090.6|91040.6|91085.9|91035.9|32
1643920900000|2022-02-03 20:41:40|91089.7|91039.7|91089.9|91039.9|91089.9|91039.9|91087.4|91037.4|35
1643920910000|2022-02-03 20:41:50|91090.1|91040.1|91087.5|91037.5|91090.1|91040.1|91085.3|91035.3|36
1643920920000|2022-02-03 20:42:00|91086.7|91036.7|91084.4|91034.4|91086.7|91036.7|91082.6|91032.6|40
1643920930000|2022-02-03 20:42:10|91084.2|91034.2|91084.2|91034.2|91085|91035|91083.1|91033.1|25
1643920940000|2022-02-03 20:42:20|91083.8|91033.8|91085.8|91035.8|91086.9|91036.9|91083.8|91033.8|20
1643920950000|2022-02-03 20:42:30|91085.7|91035.7|91080.4|91030.4|91087.2|91037.2|91080.1|91030.1|38
1643920960000|2022-02-03 20:42:40|91080.5|91030.5|91081.2|91031.2|91081.2|91031.2|91079|91029|18
1643920970000|2022-02-03 20:42:50|91081.5|91031.5|91082.9|91032.9|91083.3|91033.3|91080.8|91030.8|19
1643920980000|2022-02-03 20:43:00|91082.5|91032.5|91083.2|91033.2|91083.2|91033.2|91082.1|91032.1|14
1643920990000|2022-02-03 20:43:10|91082.8|91032.8|91084.2|91034.2|91085.1|91035.1|91082.4|91032.4|35
1643921000000|2022-02-03 20:43:20|91084.4|91034.4|91086.3|91036.3|91087.8|91037.8|91084.4|91034.4|35
1643921010000|2022-02-03 20:43:30|91086.4|91036.4|91088.1|91038.1|91088.1|91038.1|91086.4|91036.4|34
1643921020000|2022-02-03 20:43:40|91088.4|91038.4|91082.9|91032.9|91088.5|91038.5|91082.9|91032.9|26
1643921030000|2022-02-03 20:43:50|91083.1|91033.1|91081.1|91031.1|91084.2|91034.2|91081.1|91031.1|19
1643921040000|2022-02-03 20:44:00|91081.3|91031.3|91083.5|91033.5|91083.5|91033.5|91081.3|91031.3|18
1643921050000|2022-02-03 20:44:10|91082.5|91032.5|91079.1|91029.1|91082.5|91032.5|91078.2|91028.2|36
1643921060000|2022-02-03 20:44:20|91079.2|91029.2|91078.9|91028.9|91080.1|91030.1|91077|91027|26
1643921070000|2022-02-03 20:44:30|91078.8|91028.8|91089|91039|91089.3|91039.3|91078.8|91028.8|40
1643921080000|2022-02-03 20:44:40|91089.1|91039.1|91087.8|91037.8|91090.5|91040.5|91087.4|91037.4|29
1643921090000|2022-02-03 20:44:50|91087.4|91037.4|91091.9|91041.9|91093|91043|91087.3|91037.3|45
1643921100000|2022-02-03 20:45:00|91092.8|91042.8|91096.4|91046.4|91097.1|91047.1|91092.2|91042.2|41
1643921110000|2022-02-03 20:45:10|91096.2|91046.2|91106.1|91056.1|91106.1|91056.1|91096.1|91046.1|51
1643921120000|2022-02-03 20:45:20|91105.7|91055.7|91104.5|91054.5|91105.9|91055.9|91103.1|91053.1|41
1643921130000|2022-02-03 20:45:30|91104.7|91054.7|91107.5|91057.5|91108.2|91058.2|91104.2|91054.2|39
1643921140000|2022-02-03 20:45:40|91107.6|91057.6|91109.3|91059.3|91110|91060|91105.8|91055.8|38
1643921150000|2022-02-03 20:45:50|91108.7|91058.7|91111.5|91061.5|91111.8|91061.8|91108.6|91058.6|27
1643921160000|2022-02-03 20:46:00|91111.6|91061.6|91113.5|91063.5|91114.8|91064.8|91111.5|91061.5|41
1643921170000|2022-02-03 20:46:10|91113.4|91063.4|91116.7|91066.7|91117.6|91067.6|91113.4|91063.4|35
1643921180000|2022-02-03 20:46:20|91114.8|91064.8|91116.9|91066.9|91117.9|91067.9|91114.8|91064.8|27
1643921190000|2022-02-03 20:46:30|91117|91067|91115|91065|91120.3|91070.3|91115|91065|49
1643921200000|2022-02-03 20:46:40|91115.1|91065.1|91116.9|91066.9|91118.7|91068.7|91114.5|91064.5|39
1643921210000|2022-02-03 20:46:50|91116.5|91066.5|91121.9|91071.9|91122.6|91072.6|91116.5|91066.5|31
1643921220000|2022-02-03 20:47:00|91123.3|91073.3|91116.9|91066.9|91124.2|91074.2|91116.3|91066.3|45
1643921230000|2022-02-03 20:47:10|91116.5|91066.5|91127.3|91077.3|91128.4|91078.4|91116.3|91066.3|36
1643921240000|2022-02-03 20:47:20|91127.1|91077.1|91136.6|91086.6|91136.7|91086.7|91125.3|91075.3|55
1643921250000|2022-02-03 20:47:30|91136.3|91086.3|91135.1|91085.1|91138.8|91088.8|91135.1|91085.1|43
1643921260000|2022-02-03 20:47:40|91135.4|91085.4|91144.7|91094.7|91144.8|91094.8|91133.1|91083.1|55
1643921270000|2022-02-03 20:47:50|91143.3|91093.3|91141.9|91091.9|91145.3|91095.3|91141.1|91091.1|39
1643921280000|2022-02-03 20:48:00|91141.6|91091.6|91146.3|91096.3|91154.4|91104.4|91141.6|91091.6|63
1643921290000|2022-02-03 20:48:10|91146.1|91096.1|91147.2|91097.2|91147.2|91097.2|91143.6|91093.6|49
1643921300000|2022-02-03 20:48:20|91146.6|91096.6|91147.7|91097.7|91149|91099|91145.1|91095.1|42
1643921310000|2022-02-03 20:48:30|91147.2|91097.2|91152.1|91102.1|91152.1|91102.1|91144.2|91094.2|43
1643921320000|2022-02-03 20:48:40|91151.4|91101.4|91145.2|91095.2|91153.7|91103.7|91144.7|91094.7|46
1643921330000|2022-02-03 20:48:50|91145|91095|91139.7|91089.7|91146|91096|91138.4|91088.4|43
1643921340000|2022-02-03 20:49:00|91140|91090|91139.2|91089.2|91143|91093|91138.8|91088.8|41
1643921350000|2022-02-03 20:49:10|91139.1|91089.1|91139.5|91089.5|91140.5|91090.5|91136.7|91086.7|41
1643921360000|2022-02-03 20:49:20|91137.2|91087.2|91135.3|91085.3|91141|91091|91133.9|91083.9|44
1643921370000|2022-02-03 20:49:30|91134.8|91084.8|91137.9|91087.9|91139.4|91089.4|91134.8|91084.8|36
1643921380000|2022-02-03 20:49:40|91138.2|91088.2|91132.5|91082.5|91138.5|91088.5|91131.6|91081.6|39
1643921390000|2022-02-03 20:49:50|91133|91083|91114.5|91064.5|91137.8|91093.7|91114.5|91064.5|44
1643921400000|2022-02-03 20:50:00|91113.4|91063.4|91125.6|91075.6|91129.3|91079.3|91113.4|91063.4|63
1643921410000|2022-02-03 20:50:10|91126|91076|91128.8|91078.8|91130.8|91099.3|91121.5|91071.5|52
1643921420000|2022-02-03 20:50:20|91128.2|91078.2|91119.2|91069.2|91129.2|91079.2|91118.5|91068.5|50
1643921430000|2022-02-03 20:50:30|91119.5|91069.5|91117.4|91067.4|91121.3|91071.3|91115.3|91065.3|43
1643921440000|2022-02-03 20:50:40|91117.3|91067.3|91120|91070|91122.6|91072.6|91116.8|91066.8|40
1643921450000|2022-02-03 20:50:50|91121.4|91071.4|91118.5|91068.5|91122.1|91072.1|91117.2|91067.2|42
1643921460000|2022-02-03 20:51:00|91118.3|91068.3|91118.4|91068.4|91120.1|91070.1|91118.3|91068.3|30
1643921470000|2022-02-03 20:51:10|91118.3|91068.3|91118|91068|91121.4|91071.4|91116.4|91066.4|29
1643921480000|2022-02-03 20:51:20|91117.9|91067.9|91118.1|91068.1|91119.8|91069.8|91116.3|91066.3|24
1643921490000|2022-02-03 20:51:30|91118.8|91068.8|91115.8|91065.8|91119.9|91069.9|91115.8|91065.8|29
1643921500000|2022-02-03 20:51:40|91116.3|91066.3|91117.1|91067.1|91117.9|91067.9|91111.8|91061.8|30
1643921510000|2022-02-03 20:51:50|91116.8|91066.8|91115.9|91065.9|91117.3|91067.3|91114.9|91064.9|12
1643921520000|2022-02-03 20:52:00|91116.6|91066.6|91120.6|91070.6|91120.9|91070.9|91115.8|91065.8|42
1643921530000|2022-02-03 20:52:10|91120.8|91070.8|91123|91073|91123.2|91073.2|91120.5|91070.5|29
1643921540000|2022-02-03 20:52:20|91123.3|91073.3|91122.9|91072.9|91124.6|91074.6|91122.6|91072.6|19
1643921550000|2022-02-03 20:52:30|91122.6|91072.6|91134.1|91084.1|91134.4|91084.4|91122.6|91072.6|41
1643921560000|2022-02-03 20:52:40|91134|91084|91134|91084|91134.8|91084.8|91133.5|91083.5|29
1643921570000|2022-02-03 20:52:50|91134.2|91084.2|91130.9|91080.9|91134.2|91084.2|91130.8|91080.8|28
1643921580000|2022-02-03 20:53:00|91131.5|91081.5|91131.3|91081.3|91133.3|91083.3|91129.7|91079.7|41
1643921590000|2022-02-03 20:53:10|91131.2|91081.2|91129.2|91079.2|91131.4|91081.4|91127.8|91077.8|27
1643921600000|2022-02-03 20:53:20|91128.9|91078.9|91128.3|91078.3|91129.5|91079.5|91126.2|91076.2|28
1643921610000|2022-02-03 20:53:30|91128.1|91078.1|91129.3|91079.3|91131.1|91081.1|91127.1|91077.1|51
1643921620000|2022-02-03 20:53:40|91129.8|91079.8|91125.6|91075.6|91129.9|91079.9|91124.5|91074.5|35
1643921630000|2022-02-03 20:53:50|91124.3|91074.3|91127.6|91077.6|91127.8|91077.8|91124|91074|34
1643921640000|2022-02-03 20:54:00|91129|91079|91133.9|91083.9|91135|91085|91129|91079|52
1643921650000|2022-02-03 20:54:10|91134.1|91084.1|91133.3|91083.3|91135.4|91085.4|91133.1|91083.1|42
1643921660000|2022-02-03 20:54:20|91133.2|91083.2|91140.6|91090.6|91141.5|91091.5|91131.6|91081.6|41
1643921670000|2022-02-03 20:54:30|91141|91091|91141.1|91091.1|91142.1|91092.1|91139.1|91089.1|31
1643921680000|2022-02-03 20:54:40|91141.3|91091.3|91227.4|91177.4|91238.6|91177.4|91140.7|91090.7|74
1643921690000|2022-02-03 20:54:50|91224.7|91174.7|91211.3|91129.4|91247.3|91178.8|91210.7|91126.4|76
1643921700000|2022-02-03 20:55:00|91206.6|91135.7|91182.2|91098|91206.8|91143.3|91175.9|91095.4|75
1643921710000|2022-02-03 20:55:10|91182.8|91097.2|91159.9|91109.9|91182.8|91116.2|91159.9|91090.5|71
1643921720000|2022-02-03 20:55:20|91164.2|91114.2|91160.5|91110.5|91170|91120|91158.9|91108.9|57
1643921730000|2022-02-03 20:55:30|91165.3|91115.3|91148.5|91098.5|91169.6|91115.3|91148.4|91079.5|75
1643921740000|2022-02-03 20:55:40|91150.7|91100.7|91146.7|91071.9|91162.2|91101.9|91136|91071.9|67
1643921750000|2022-02-03 20:55:50|91147.6|91073.1|91126|91076|91149.1|91085.1|91123.2|91061.8|51
1643921760000|2022-02-03 20:56:00|91126.5|91076.5|91126.3|91076.3|91138|91078.3|91125|91066.4|54
1643921770000|2022-02-03 20:56:10|91126.7|91076.7|91126|91076|91137.3|91078.6|91123.6|91066.1|50
1643921780000|2022-02-03 20:56:20|91125.7|91075.7|91122.1|91072.1|91127.2|91077.2|91121.5|91071.5|36
1643921790000|2022-02-03 20:56:30|91122.2|91072.2|91126.9|91076.9|91126.9|91076.9|91121.3|91071.3|70
1643921800000|2022-02-03 20:56:40|91126.8|91076.8|91129.1|91079.1|91132.1|91082.1|91125.7|91075.7|60
1643921810000|2022-02-03 20:56:50|91129.6|91079.6|91150.3|91100.3|91157.3|91107.3|91129.6|91079.6|64
1643921820000|2022-02-03 20:57:00|91150.2|91100.2|91149.4|91099.4|91154.2|91104.2|91148|91098|55
1643921830000|2022-02-03 20:57:10|91149.3|91099.3|91148.6|91098.6|91152.7|91102.7|91148.2|91098.2|53
1643921840000|2022-02-03 20:57:20|91148.3|91098.3|91148|91098|91150.6|91100.6|91146.8|91096.8|39
1643921850000|2022-02-03 20:57:30|91148.3|91098.3|91130.4|91080.4|91149.1|91099.1|91130.4|91080.4|63
1643921860000|2022-02-03 20:57:40|91132|91082|91122|91072|91132|91082|91122|91072|50
1643921870000|2022-02-03 20:57:50|91122.5|91072.5|91121.5|91071.5|91123.5|91073.5|91120.6|91070.6|45
1643921880000|2022-02-03 20:58:00|91120.3|91070.3|91140.6|91090.6|91143.6|91093.6|91120.3|91070.3|53
1643921890000|2022-02-03 20:58:10|91140.8|91090.8|91141.1|91091.1|91144.2|91094.2|91138.6|91088.6|57
1643921900000|2022-02-03 20:58:20|91140.8|91090.8|91132.7|91082.7|91141.1|91091.1|91131.8|91081.8|47
1643921910000|2022-02-03 20:58:30|91133.2|91083.2|91132.8|91082.8|91134|91084|91130|91080|40
1643921920000|2022-02-03 20:58:40|91133.2|91083.2|91129.7|91079.7|91133.6|91083.6|91129.6|91079.6|39
1643921930000|2022-02-03 20:58:50|91129.6|91079.6|91124.1|91074.1|91129.7|91079.7|91120.1|91070.1|52
1643921940000|2022-02-03 20:59:00|91124|91074|91125.2|91075.2|91126.3|91076.3|91123.4|91073.4|39
1643921950000|2022-02-03 20:59:10|91124.7|91074.7|91119.1|91069.1|91125.7|91075.7|91118.9|91068.9|40
1643921960000|2022-02-03 20:59:20|91119.9|91069.9|91125.7|91075.7|91126.4|91076.4|91119.9|91069.9|45
1643921970000|2022-02-03 20:59:30|91125.8|91075.8|91132.7|91082.7|91134.3|91084.3|91122.4|91072.4|48
1643921980000|2022-02-03 20:59:40|91132.4|91082.4|91124.3|91074.3|91134.5|91084.5|91124.3|91074.3|40
1643921990000|2022-02-03 20:59:50|91124.5|91074.5|91123.7|91073.7|91125.4|91075.4|91121.2|91071.2|56
1643922000000|2022-02-03 21:00:00|91123.3|91073.3|91131.6|91081.6|91131.7|91081.7|91123.3|91073.3|55
1643922010000|2022-02-03 21:00:10|91131.9|91081.9|91120.1|91070.1|91134|91084|91120.1|91070.1|57
1643922020000|2022-02-03 21:00:20|91120.7|91070.7|91116.6|91066.6|91121|91071|91115.1|91065.1|46
1643922030000|2022-02-03 21:00:30|91116.9|91066.9|91122.2|91072.2|91123.3|91073.3|91116.9|91066.9|41
1643922040000|2022-02-03 21:00:40|91122.1|91072.1|91122|91072|91122.9|91072.9|91121.4|91071.4|32
1643922050000|2022-02-03 21:00:50|91122.3|91072.3|91121.6|91071.6|91122.3|91072.3|91121.4|91071.4|23
1643922060000|2022-02-03 21:01:00|91120.7|91070.7|91107.9|91057.9|91120.7|91070.7|91107.8|91057.8|66
1643922070000|2022-02-03 21:01:10|91107.8|91057.8|91102|91052|91109.1|91059.1|91101.2|91051.2|61
1643922080000|2022-02-03 21:01:20|91102.1|91052.1|91103.7|91053.7|91104.8|91054.8|91101.8|91051.8|44
1643922090000|2022-02-03 21:01:30|91103.6|91053.6|91101.6|91051.6|91104.1|91054.1|91098.7|91048.7|56
1643922100000|2022-02-03 21:01:40|91101.4|91051.4|91102.9|91052.9|91104.5|91054.5|91099.5|91049.5|56
1643922110000|2022-02-03 21:01:50|91102.8|91052.8|91092.6|91042.6|91102.8|91052.8|91092|91042|51
1643922120000|2022-02-03 21:02:00|91091.9|91041.9|91088.5|91038.5|91091.9|91041.9|91088.4|91038.4|57
1643922130000|2022-02-03 21:02:10|91087.8|91037.8|91083.9|91033.9|91087.8|91037.8|91082.3|91032.3|56
1643922140000|2022-02-03 21:02:20|91084|91034|91087|91037|91089.3|91039.3|91084|91034|40
1643922150000|2022-02-03 21:02:30|91086.2|91036.2|91082.2|91032.2|91086.2|91036.2|91082|91032|43
1643922160000|2022-02-03 21:02:40|91081.9|91031.9|91062.6|91012.6|91082.8|91032.8|91062.5|91012.5|57
1643922170000|2022-02-03 21:02:50|91062.9|91012.9|91061.7|91011.7|91065.6|91015.6|91061.2|91011.2|47
1643922180000|2022-02-03 21:03:00|91061.5|91011.5|91060.3|91010.3|91062.5|91012.5|91058.6|91008.6|55
1643922190000|2022-02-03 21:03:10|91060|91010|91063.8|91013.8|91063.8|91013.8|91059.2|91009.2|57
1643922200000|2022-02-03 21:03:20|91063.9|91013.9|91057.9|91007.9|91063.9|91013.9|91056.2|91006.2|50
1643922210000|2022-02-03 21:03:30|91056.6|91006.6|91053.5|91003.5|91057.5|91007.5|91052.5|91002.5|59
1643922220000|2022-02-03 21:03:40|91051.8|91001.8|91052.7|91002.7|91055.5|91005.5|91051.3|91001.3|55
1643922230000|2022-02-03 21:03:50|91052.5|91002.5|91049.4|90999.4|91053.6|91003.6|91048.7|90998.7|40
1643922240000|2022-02-03 21:04:00|91048.9|90998.9|91048.3|90998.3|91050.1|91000.1|91047.9|90997.9|33
1643922250000|2022-02-03 21:04:10|91047.9|90997.9|91048.2|90998.2|91050.4|91000.4|91046.7|90996.7|29
1643922260000|2022-02-03 21:04:20|91050.1|91000.1|91050.2|91000.2|91051.4|91001.4|91047.9|90997.9|33
1643922270000|2022-02-03 21:04:30|91050.1|91000.1|91059.8|91009.8|91060.8|91010.8|91049.3|90999.3|50
1643922280000|2022-02-03 21:04:40|91059.9|91009.9|91063.9|91013.9|91064|91014|91058.3|91008.3|53
1643922290000|2022-02-03 21:04:50|91066.3|91016.3|91065.8|91015.8|91068.2|91018.2|91064|91014|18
1643922300000|2022-02-03 21:05:00|91066|91016|91064.8|91014.8|91066.4|91016.4|91062.8|91012.8|29
1643922310000|2022-02-03 21:05:10|91063.5|91013.5|91067.6|91017.6|91067.9|91017.9|91062.6|91012.6|26
1643922320000|2022-02-03 21:05:20|91071.7|91021.7|91069.3|91019.3|91073.8|91023.8|91068.6|91018.6|45
1643922330000|2022-02-03 21:05:30|91068.7|91018.7|91071|91021|91072.8|91022.8|91068|91018|44
1643922340000|2022-02-03 21:05:40|91071.1|91021.1|91070.4|91020.4|91073|91023|91068.8|91018.8|39
1643922350000|2022-02-03 21:05:50|91070.2|91020.2|91076.6|91026.6|91076.8|91026.8|91069|91019|25
1643922360000|2022-02-03 21:06:00|91075.1|91025.1|91078.1|91028.1|91078.8|91028.8|91075.1|91025.1|49
1643922370000|2022-02-03 21:06:10|91078.2|91028.2|91080.5|91030.5|91081.5|91031.5|91078.2|91028.2|33
1643922380000|2022-02-03 21:06:20|91079.3|91029.3|91080.3|91030.3|91080.9|91030.9|91078.8|91028.8|25
1643922390000|2022-02-03 21:06:30|91080.2|91030.2|91079.3|91029.3|91080.8|91030.8|91079.2|91029.2|17
1643922400000|2022-02-03 21:06:40|91079.2|91029.2|91081.2|91031.2|91081.6|91031.6|91078.7|91028.7|23
1643922410000|2022-02-03 21:06:50|91081|91031|91081|91031|91081.2|91031.2|91079.9|91029.9|10
1643922420000|2022-02-03 21:07:00|91080.9|91030.9|91081|91031|91081.1|91031.1|91079.5|91029.5|23
1643922430000|2022-02-03 21:07:10|91079.5|91029.5|91078.8|91028.8|91079.6|91029.6|91076.3|91026.3|28
1643922440000|2022-02-03 21:07:20|91077.5|91027.5|91068.7|91018.7|91079.3|91029.3|91067.6|91017.6|38
1643922450000|2022-02-03 21:07:30|91068.5|91018.5|91067.9|91017.9|91068.5|91018.5|91066.7|91016.7|18
1643922460000|2022-02-03 21:07:40|91067.8|91017.8|91060.7|91010.7|91067.8|91017.8|91059|91009|39
1643922470000|2022-02-03 21:07:50|91060|91010|91059.4|91009.4|91061.5|91011.5|91059.1|91009.1|23
1643922480000|2022-02-03 21:08:00|91059.6|91009.6|91057.5|91007.5|91060.1|91010.1|91057.3|91007.3|23
1643922490000|2022-02-03 21:08:10|91057.8|91007.8|91052.5|91002.5|91058.7|91008.7|91050.1|91000.1|44
1643922500000|2022-02-03 21:08:20|91055.2|91005.2|91057.2|91007.2|91058.9|91008.9|91048.5|90998.5|44
1643922510000|2022-02-03 21:08:30|91057.1|91007.1|91055.2|91005.2|91058.7|91008.7|91054.4|91004.4|31
1643922520000|2022-02-03 21:08:40|91056.1|91006.1|91048.7|90998.7|91056.2|91006.2|91047.9|90997.9|38
1643922530000|2022-02-03 21:08:50|91048.4|90998.4|91048.4|90998.4|91049|90999|91046.1|90996.1|28
1643922540000|2022-02-03 21:09:00|91048.5|90998.5|91042|90992|91048.5|90998.5|91039.5|90989.5|40
1643922550000|2022-02-03 21:09:10|91041.9|90991.9|91040.7|90990.7|91041.9|90991.9|91040.2|90990.2|23
1643922560000|2022-02-03 21:09:20|91041.1|90991.1|91041.7|90991.7|91042.4|90992.4|91040.8|90990.8|26
1643922570000|2022-02-03 21:09:30|91041|90991|91041.7|90991.7|91043.2|90993.2|91039.1|90989.1|27
1643922580000|2022-02-03 21:09:40|91039.8|90989.8|91041.3|90991.3|91041.6|90991.6|91037.4|90987.4|20
1643922590000|2022-02-03 21:09:50|91042|90992|91040.7|90990.7|91043|90993|91039.3|90989.3|15
1643922600000|2022-02-03 21:10:00|91041.1|90991.1|91044.6|90994.6|91046.1|90996.1|91039.8|90989.8|39
1643922610000|2022-02-03 21:10:10|91044.9|90994.9|91044.9|90994.9|91045.5|90995.5|91044.4|90994.4|9
1643922620000|2022-02-03 21:10:20|91044.7|90994.7|91049.2|90999.2|91049.2|90999.2|91044.3|90994.3|11
1643922630000|2022-02-03 21:10:30|91048.8|90998.8|91047.7|90997.7|91049.4|90999.4|91045.4|90995.4|11
1643922640000|2022-02-03 21:10:40|91047.4|90997.4|91046.7|90996.7|91048.2|90998.2|91044.4|90994.4|14
1643922650000|2022-02-03 21:10:50|91046.6|90996.6|91044.1|90994.1|91047.5|90997.5|91043.6|90993.6|16
1643922660000|2022-02-03 21:11:00|91044.3|90994.3|91038.9|90988.9|91045.4|90995.4|91036.8|90986.8|37
1643922670000|2022-02-03 21:11:10|91040.7|90990.7|91039.8|90989.8|91040.9|90990.9|91037.1|90987.1|34
1643922680000|2022-02-03 21:11:20|91039|90989|91041.4|90991.4|91043.2|90993.2|91039|90989|41
1643922690000|2022-02-03 21:11:30|91041.5|90991.5|91030.7|90980.7|91041.5|90991.5|91029.8|90979.8|41
1643922700000|2022-02-03 21:11:40|91029.8|90979.8|91032.7|90982.7|91033.6|90983.6|91027.9|90977.9|35
1643922710000|2022-02-03 21:11:50|91034|90984|91034.7|90984.7|91038.8|90988.8|91028.8|90978.8|51
1643922720000|2022-02-03 21:12:00|91034.1|90984.1|91030.8|90980.8|91036.2|90986.2|91030.2|90980.2|43
1643922730000|2022-02-03 21:12:10|91030.3|90980.3|91024.9|90974.9|91030.8|90980.8|91024.2|90974.2|35
1643922740000|2022-02-03 21:12:20|91025.6|90975.6|91025.9|90975.9|91026|90976|91022.4|90972.4|22
1643922750000|2022-02-03 21:12:30|91025.3|90975.3|91022.2|90972.2|91025.5|90975.5|91020.4|90970.4|23
1643922760000|2022-02-03 21:12:40|91022.9|90972.9|91021.7|90971.7|91024.4|90974.4|91021|90971|25
1643922770000|2022-02-03 21:12:50|91022.9|90972.9|91016.6|90966.6|91023.1|90973.1|91016|90966|22
1643922780000|2022-02-03 21:13:00|91017.1|90967.1|91016.2|90966.2|91022.2|90972.2|91015.4|90965.4|23
1643922790000|2022-02-03 21:13:10|91016.7|90966.7|91030.5|90980.5|91038|90988|91015.8|90965.8|33
1643922800000|2022-02-03 21:13:20|91032.5|90982.5|91028.2|90978.2|91039.2|90982.5|91028.2|90968.2|24
1643922810000|2022-02-03 21:13:30|91028.8|90978.8|91025.1|90975.1|91029.3|90979.3|91022|90972|33
1643922820000|2022-02-03 21:13:40|91024.1|90974.1|91025|90975|91028.4|90978.4|91024.1|90974.1|32
1643922830000|2022-02-03 21:13:50|91026.1|90976.1|91026.8|90976.8|91028.1|90978.1|91026.1|90976.1|17
1643922840000|2022-02-03 21:14:00|91027.3|90977.3|91021.8|90971.8|91027.3|90977.3|91021.8|90971.8|4
1643922850000|2022-02-03 21:14:10|91024.9|90974.9|91023.6|90973.6|91026.8|90976.8|91023.4|90973.4|23
1643922860000|2022-02-03 21:14:20|91023.2|90973.2|91022.8|90972.8|91024|90974|91022.3|90972.3|19
1643922870000|2022-02-03 21:14:30|91021.8|90971.8|91019.5|90969.5|91022.4|90972.4|91018.7|90968.7|37
1643922880000|2022-02-03 21:14:40|91019.2|90969.2|91021.5|90971.5|91023.1|90973.1|91018.8|90968.8|30
1643922890000|2022-02-03 21:14:50|91022.1|90972.1|91023.8|90973.8|91024.8|90974.8|91021|90971|46
1643922900000|2022-02-03 21:15:00|91023.5|90973.5|91016.9|90966.9|91024.1|90974.1|91016|90966|44
1643922910000|2022-02-03 21:15:10|91016.2|90966.2|91016.4|90966.4|91017.3|90967.3|91015.7|90965.7|21
1643922920000|2022-02-03 21:15:20|91017.7|90967.7|91017.2|90967.2|91018.8|90968.8|91016.4|90966.4|27
1643922930000|2022-02-03 21:15:30|91017.4|90967.4|91017.9|90967.9|91018.4|90968.4|91017.1|90967.1|15
1643922940000|2022-02-03 21:15:40|91017.7|90967.7|91025.2|90975.2|91031.9|90981.9|91017.7|90967.7|44
1643922950000|2022-02-03 21:15:50|91025.4|90975.4|91020.4|90970.4|91027.7|90977.7|91019.4|90969.4|32
1643922960000|2022-02-03 21:16:00|91020.7|90970.7|91016.9|90966.9|91022|90972|91016.5|90966.5|28
1643922970000|2022-02-03 21:16:10|91016.7|90966.7|91016.4|90966.4|91020.2|90970.2|91016.2|90966.2|13
1643922980000|2022-02-03 21:16:20|91016.8|90966.8|91015.5|90965.5|91017.2|90967.2|91013.3|90963.3|19
1643922990000|2022-02-03 21:16:30|91015.9|90965.9|91015.4|90965.4|91016.5|90966.5|91015|90965|10
1643923000000|2022-02-03 21:16:40|91015.6|90965.6|91015.2|90965.2|91020.9|90970.9|91013.5|90963.5|12
1643923010000|2022-02-03 21:16:50|91015.4|90965.4|91011.4|90961.4|91017|90967|91011.4|90961.4|16
1643923020000|2022-02-03 21:17:00|91011.9|90961.9|91013.1|90963.1|91014.2|90964.2|91011.9|90961.9|23
1643923030000|2022-02-03 21:17:10|91013.3|90963.3|91012.7|90962.7|91014.2|90964.2|91012.4|90962.4|15
1643923040000|2022-02-03 21:17:20|91014.5|90964.5|91013.2|90963.2|91014.9|90964.9|91012.5|90962.5|15
1643923050000|2022-02-03 21:17:30|91012.9|90962.9|91011.9|90961.9|91012.9|90962.9|91010.4|90960.4|18
1643923060000|2022-02-03 21:17:40|91017|90967|91010.9|90960.9|91017|90967|91007.3|90957.3|42
1643923070000|2022-02-03 21:17:50|91010.3|90960.3|91010.8|90960.8|91013.4|90963.4|91010.3|90960.3|31
1643923080000|2022-02-03 21:18:00|91010.9|90960.9|91000.4|90950.4|91011.2|90961.2|91000.4|90950.4|40
1643923090000|2022-02-03 21:18:10|91000.1|90950.1|91005.3|90955.3|91007|90957|91000.1|90950.1|24
1643923100000|2022-02-03 21:18:20|91004.9|90954.9|91006.1|90956.1|91008.5|90958.5|91004.1|90954.1|46
1643923110000|2022-02-03 21:18:30|91007.3|90957.3|91004.9|90954.9|91007.3|90957.3|91002.3|90952.3|49
1643923120000|2022-02-03 21:18:40|91004.6|90954.6|91007.2|90957.2|91008.5|90958.5|91003.7|90953.7|44
1643923130000|2022-02-03 21:18:50|91007.1|90957.1|91003.4|90953.4|91007.8|90957.8|91002.2|90952.2|46
1643923140000|2022-02-03 21:19:00|91003.3|90953.3|91002.9|90952.9|91005|90955|91001.1|90951.1|38
1643923150000|2022-02-03 21:19:10|91002.7|90952.7|91002.7|90952.7|91009.9|90959.9|91001.2|90951.2|60
1643923160000|2022-02-03 21:19:20|91001.9|90951.9|91004.8|90932.7|91007.9|90952.4|90994.9|90930.9|63
1643923170000|2022-02-03 21:19:30|91004.6|90934.3|90991.3|90941.3|91004.6|90948.2|90990.9|90931|56
1643923180000|2022-02-03 21:19:40|90988.7|90938.7|90984.1|90934.1|90988.7|90938.7|90984.1|90934.1|33
1643923190000|2022-02-03 21:19:50|90984.5|90934.5|90978.3|90928.3|90984.8|90934.8|90973.1|90923.1|44
1643923200000|2022-02-03 21:20:00|90978.8|90928.8|90979.1|90929.1|90981.7|90931.7|90975.7|90925.7|46
1643923210000|2022-02-03 21:20:10|90979.2|90929.2|90986.1|90936.1|90987.3|90937.3|90976.7|90926.7|39
1643923220000|2022-02-03 21:20:20|90985.4|90935.4|90993.2|90943.2|90994.7|90944.7|90985.3|90935.3|35
1643923230000|2022-02-03 21:20:30|90995|90945|90994|90944|90995.7|90945.7|90993.2|90943.2|29
1643923240000|2022-02-03 21:20:40|90994.4|90944.4|90992.1|90942.1|90994.4|90944.4|90992.1|90942.1|15
1643923250000|2022-02-03 21:20:50|90992.7|90942.7|90994.1|90944.1|90998.2|90948.2|90991.9|90941.9|20
1643923260000|2022-02-03 21:21:00|90994|90944|90997.6|90947.6|91002.2|90952.2|90994|90944|25
1643923270000|2022-02-03 21:21:10|90997.4|90947.4|90996.8|90946.8|90998.9|90948.9|90995.2|90945.2|10
1643923280000|2022-02-03 21:21:20|90997|90947|90999.1|90949.1|90999.7|90949.7|90996.1|90946.1|15
1643923290000|2022-02-03 21:21:30|90999.3|90949.3|91011.4|90961.4|91018.5|90968.5|90998|90948|53
1643923300000|2022-02-03 21:21:40|91009.3|90959.3|91009|90959|91011.7|90961.7|91007.3|90957.3|54
1643923310000|2022-02-03 21:21:50|91010.1|90960.1|91004.7|90954.7|91011|90961|91004.4|90954.4|47
1643923320000|2022-02-03 21:22:00|91004.8|90954.8|91002.5|90952.5|91004.8|90954.8|91000.9|90950.9|33
1643923330000|2022-02-03 21:22:10|91001.4|90951.4|91019|90969|91021.5|90971.5|91001.4|90951.4|66
1643923340000|2022-02-03 21:22:20|91015.9|90965.9|91018|90968|91023|90973|91008.7|90958.7|54
1643923350000|2022-02-03 21:22:30|91017.9|90967.9|91020.1|90970.1|91021.7|90971.7|91017.9|90967.9|40
1643923360000|2022-02-03 21:22:40|91019.9|90969.9|91008.9|90958.9|91021.2|90971.2|91008.9|90958.9|59
1643923370000|2022-02-03 21:22:50|91009|90959|91012.6|90962.6|91012.6|90962.6|91007.8|90957.8|25
1643923380000|2022-02-03 21:23:00|91012.4|90962.4|91008.6|90958.6|91012.6|90962.6|91008.6|90958.6|28
1643923390000|2022-02-03 21:23:10|91007.6|90957.6|91009.3|90959.3|91012.7|90962.7|91007.6|90957.6|32
1643923400000|2022-02-03 21:23:20|91009.5|90959.5|91011.5|90961.5|91012.4|90962.4|91009.4|90959.4|27
1643923410000|2022-02-03 21:23:30|91010.6|90960.6|91013.7|90963.7|91015.3|90965.3|91009.4|90959.4|29
1643923420000|2022-02-03 21:23:40|91012.8|90962.8|91012.8|90962.8|91016.7|90966.7|91011.5|90961.5|17
1643923430000|2022-02-03 21:23:50|91012.3|90962.3|91000.7|90950.7|91012.3|90962.3|90999.3|90949.3|43
1643923440000|2022-02-03 21:24:00|91000.6|90950.6|91003.2|90953.2|91006.2|90956.2|91000.5|90950.5|41
1643923450000|2022-02-03 21:24:10|91003.8|90953.8|91002.5|90952.5|91008.3|90958.3|90999.8|90949.8|36
1643923460000|2022-02-03 21:24:20|91002.2|90952.2|91003.8|90953.8|91005.7|90955.7|91000.9|90950.9|30
1643923470000|2022-02-03 21:24:30|91004|90954|91003|90953|91004|90954|91002.6|90952.6|12
1643923480000|2022-02-03 21:24:40|91003.6|90953.6|91004|90954|91006.3|90956.3|91002.8|90952.8|44
1643923490000|2022-02-03 21:24:50|91004.4|90954.4|91002.6|90952.6|91006|90956|91002.5|90952.5|14
1643923500000|2022-02-03 21:25:00|91002.5|90952.5|91003.4|90953.4|91003.9|90953.9|90999.7|90949.7|29
1643923510000|2022-02-03 21:25:10|91003.1|90953.1|91002.3|90952.3|91003.1|90953.1|91000|90950|27
1643923520000|2022-02-03 21:25:20|91002|90952|91003|90953|91005.9|90955.9|91001.2|90951.2|31
1643923530000|2022-02-03 21:25:30|91003.5|90953.5|91001.9|90951.9|91004|90954|91000.2|90950.2|26
1643923540000|2022-02-03 21:25:40|91001.6|90951.6|91001.1|90951.1|91001.6|90951.6|91001.1|90951.1|5
1643923550000|2022-02-03 21:25:50|91001.4|90951.4|91001.4|90951.4|91002.1|90952.1|91001.1|90951.1|7
1643923560000|2022-02-03 21:26:00|91001.2|90951.2|91002.3|90952.3|91004.4|90954.4|91001.2|90951.2|37
1643923570000|2022-02-03 21:26:10|91002.9|90952.9|91002.8|90952.8|91004.2|90954.2|91002|90952|20
1643923580000|2022-02-03 21:26:20|91005.5|90955.5|91032.8|90982.8|91034.4|90984.4|91005.5|90955.5|72
1643923590000|2022-02-03 21:26:30|91032.5|90982.5|91033|90983|91035.8|90985.8|91031|90981|64
1643923600000|2022-02-03 21:26:40|91032.8|90982.8|91039.8|90989.8|91039.8|90989.8|91029.3|90979.3|57
1643923610000|2022-02-03 21:26:50|91038.5|90988.5|91036.4|90986.4|91039.8|90989.8|91032.2|90982.2|69
1643923620000|2022-02-03 21:27:00|91036.3|90986.3|91033.6|90983.6|91038.5|90988.5|91033.6|90983.6|62
1643923630000|2022-02-03 21:27:10|91033.3|90983.3|91038.4|90988.4|91039.5|90989.5|91033.3|90983.3|54
1643923640000|2022-02-03 21:27:20|91037.6|90987.6|91039|90989|91039.8|90989.8|91036|90986|63
1643923650000|2022-02-03 21:27:30|91038.7|90988.7|91048.6|90998.6|91050.3|91000.3|91038.6|90988.6|60
1643923660000|2022-02-03 21:27:40|91049.6|90999.6|91046.8|90996.8|91049.6|90999.6|91046.7|90996.7|22
1643923670000|2022-02-03 21:27:50|91047|90997|91060.4|90989.8|91060.4|91002.2|91047|90989.8|27
1643923680000|2022-02-03 21:28:00|91060.5|90989.9|91049.2|90999.2|91060.5|91000.3|91047.3|90988|24
1643923690000|2022-02-03 21:28:10|91049.5|90999.5|91051.2|91001.2|91054.4|91004.4|91048.8|90998.8|18
1643923700000|2022-02-03 21:28:20|91051.1|91001.1|91046.3|90996.3|91051.3|91001.3|91046.3|90996.3|22
1643923710000|2022-02-03 21:28:30|91047.1|90997.1|91050.1|91000.1|91053.2|91003.2|91047.1|90997.1|24
1643923720000|2022-02-03 21:28:40|91047.7|90997.7|91048.9|90998.9|91048.9|90998.9|91045.8|90995.8|24
1643923730000|2022-02-03 21:28:50|91048.4|90998.4|91056.8|90986.7|91061.6|91001.9|91046.1|90986.7|36
1643923740000|2022-02-03 21:29:00|91044.8|90994.8|91049.7|90999.7|91059.7|91002|91044.3|90987.9|42
1643923750000|2022-02-03 21:29:10|91048.9|90998.9|91038|90988|91048.9|90998.9|91037.5|90987.5|67
1643923760000|2022-02-03 21:29:20|91037.8|90987.8|91039|90989|91041.4|90991.4|91026.1|90976.1|64
1643923770000|2022-02-03 21:29:30|91038.4|90988.4|91043.3|90993.3|91044.9|90994.9|91037.8|90987.8|49
1643923780000|2022-02-03 21:29:40|91043|90993|91044.5|90994.5|91045.5|90995.5|91039.8|90989.8|48
1643923790000|2022-02-03 21:29:50|91043.4|90993.4|91038.9|90988.9|91047.1|90997.1|91038.9|90988.9|47
1643923800000|2022-02-03 21:30:00|91039.5|90989.5|91039.6|90989.6|91045.2|90995.2|91039|90989|35
1643923810000|2022-02-03 21:30:10|91039.5|90989.5|91048.8|90998.8|91049|90999|91039.5|90989.5|43
1643923820000|2022-02-03 21:30:20|91049.4|90999.4|91046.5|90996.5|91051.7|91001.7|91045.6|90995.6|52
1643923830000|2022-02-03 21:30:30|91046.9|90996.9|91048.3|90998.3|91049.4|90999.4|91045.4|90995.4|34
1643923840000|2022-02-03 21:30:40|91048.8|90998.8|91044.6|90994.6|91048.8|90998.8|91044|90994|29
1643923850000|2022-02-03 21:30:50|91045.3|90995.3|91044.1|90994.1|91047.8|90997.8|91042.3|90992.3|48
1643923860000|2022-02-03 21:31:00|91044.4|90994.4|91044.6|90994.6|91045.2|90995.2|91043.5|90993.5|25
1643923870000|2022-02-03 21:31:10|91044.7|90994.7|91046.1|90996.1|91046.1|90996.1|91043.6|90993.6|11
1643923880000|2022-02-03 21:31:20|91045.2|90995.2|91040.8|90990.8|91045.2|90995.2|91037.9|90987.9|44
1643923890000|2022-02-03 21:31:30|91040.9|90990.9|91039.9|90989.9|91040.9|90990.9|91038.6|90988.6|18
1643923900000|2022-02-03 21:31:40|91039.6|90989.6|91039.5|90989.5|91041.3|90991.3|91038.9|90988.9|23
1643923910000|2022-02-03 21:31:50|91039.9|90989.9|91039.7|90989.7|91039.9|90989.9|91039|90989|17
1643923920000|2022-02-03 21:32:00|91039.9|90989.9|91038.6|90988.6|91040.9|90990.9|91037|90987|25
1643923930000|2022-02-03 21:32:10|91038.8|90988.8|91037|90987|91039.3|90989.3|91037|90987|27
1643923940000|2022-02-03 21:32:20|91037.1|90987.1|91036.4|90986.4|91038.5|90988.5|91035.5|90985.5|27
1643923950000|2022-02-03 21:32:30|91036.5|90986.5|91036.3|90986.3|91037.8|90987.8|91035.3|90985.3|31
1643923960000|2022-02-03 21:32:40|91036.2|90986.2|91034.8|90984.8|91036.9|90986.9|91034.3|90984.3|31
1643923970000|2022-02-03 21:32:50|91035.4|90985.4|91035.7|90985.7|91036.4|90986.4|91033|90983|19
1643923980000|2022-02-03 21:33:00|91036.1|90986.1|91038.1|90988.1|91039|90989|91036|90986|33
1643923990000|2022-02-03 21:33:10|91037.8|90987.8|91041.8|90991.8|91042.3|90992.3|91036.5|90986.5|24
1643924000000|2022-02-03 21:33:20|91042.7|90992.7|91040.1|90990.1|91042.7|90992.7|91039.4|90989.4|22
1643924010000|2022-02-03 21:33:30|91039.6|90989.6|91045.1|90995.1|91045.1|90995.1|91037.7|90987.7|31
1643924020000|2022-02-03 21:33:40|91043.2|90993.2|91038.3|90988.3|91043.3|90993.3|91037.5|90987.5|20
1643924030000|2022-02-03 21:33:50|91038|90988|91043.6|90993.6|91047.9|90997.9|91037.8|90987.8|16
1643924040000|2022-02-03 21:34:00|91043.5|90993.5|91037.4|90987.4|91043.5|90993.5|91036.4|90986.4|27
1643924050000|2022-02-03 21:34:10|91037.2|90987.2|91044|90994|91046.4|90996.4|91037.2|90987.2|25
1643924060000|2022-02-03 21:34:20|91043.5|90993.5|91042.6|90992.6|91049|90999|91039.6|90989.6|31
1643924070000|2022-02-03 21:34:30|91044|90994|91045|90995|91050.3|91000.3|91042.2|90992.2|29
1643924080000|2022-02-03 21:34:40|91045.5|90995.5|91043.1|90993.1|91051.6|91001.6|91043.1|90993.1|37
1643924090000|2022-02-03 21:34:50|91043.6|90993.6|91045|90995|91046.1|90996.1|91042.6|90992.6|30
1643924100000|2022-02-03 21:35:00|91044.8|90994.8|91042.5|90992.5|91047.4|90997.4|91040|90990|49
1643924110000|2022-02-03 21:35:10|91042.4|90992.4|91036.8|90986.8|91043|90993|91036.8|90986.8|38
1643924120000|2022-02-03 21:35:20|91036.3|90986.3|91042.5|90992.5|91044.7|90994.7|91036.1|90986.1|41
1643924130000|2022-02-03 21:35:30|91042.3|90992.3|91039.3|90989.3|91047.6|90997.6|91038.7|90988.7|44
1643924140000|2022-02-03 21:35:40|91040.1|90990.1|91037.4|90987.4|91040.1|90990.1|91036.6|90986.6|31
1643924150000|2022-02-03 21:35:50|91037.2|90987.2|91037.5|90987.5|91038.5|90988.5|91035.9|90985.9|20
1643924160000|2022-02-03 21:36:00|91037.4|90987.4|91037.1|90987.1|91037.4|90987.4|91036.6|90986.6|22
1643924170000|2022-02-03 21:36:10|91037.2|90987.2|91038.4|90988.4|91044.5|90994.5|91037|90987|27
1643924180000|2022-02-03 21:36:20|91038.6|90988.6|91037.3|90987.3|91038.6|90988.6|91036.4|90986.4|16
1643924190000|2022-02-03 21:36:30|91037.1|90987.1|91036|90986|91039|90989|91034.8|90984.8|26
1643924200000|2022-02-03 21:36:40|91035.9|90985.9|91035|90985|91036.1|90986.1|91034.8|90984.8|22
1643924210000|2022-02-03 21:36:50|91035.2|90985.2|91036.1|90986.1|91036.6|90986.6|91035.2|90985.2|23
1643924220000|2022-02-03 21:37:00|91036|90986|91037.3|90987.3|91038.7|90988.7|91034.2|90984.2|31
1643924230000|2022-02-03 21:37:10|91037.5|90987.5|91034.3|90984.3|91037.8|90987.8|91033.2|90983.2|35
1643924240000|2022-02-03 21:37:20|91034.5|90984.5|91036.4|90986.4|91036.5|90986.5|91034.2|90984.2|18
1643924250000|2022-02-03 21:37:30|91036.1|90986.1|91036.7|90986.7|91038.1|90988.1|91035.6|90985.6|23
1643924260000|2022-02-03 21:37:40|91037.4|90987.4|91036.3|90986.3|91037.4|90987.4|91035.4|90985.4|20
1643924270000|2022-02-03 21:37:50|91036.2|90986.2|91036.4|90986.4|91037.7|90987.7|91034.8|90984.8|37
1643924280000|2022-02-03 21:38:00|91036.1|90986.1|91036.9|90986.9|91038.7|90988.7|91035.5|90985.5|30
1643924290000|2022-02-03 21:38:10|91037.2|90987.2|91037.5|90987.5|91037.9|90987.9|91036.7|90986.7|27
1643924300000|2022-02-03 21:38:20|91037.6|90987.6|91036.9|90986.9|91037.9|90987.9|91036|90986|15
1643924310000|2022-02-03 21:38:30|91036.8|90986.8|91039.6|90989.6|91040.4|90990.4|91035.6|90985.6|30
1643924320000|2022-02-03 21:38:40|91039.7|90989.7|91042|90992|91042.6|90992.6|91039.2|90989.2|35
1643924330000|2022-02-03 21:38:50|91041.6|90991.6|91037.6|90987.6|91043.3|90993.3|91037.3|90987.3|44
1643924340000|2022-02-03 21:39:00|91037.5|90987.5|91038.5|90988.5|91038.8|90988.8|91036.1|90986.1|31
1643924350000|2022-02-03 21:39:10|91038.9|90988.9|91038.5|90988.5|91039.1|90989.1|91037.7|90987.7|32
1643924360000|2022-02-03 21:39:20|91038.7|90988.7|91038.7|90988.7|91039.9|90989.9|91037.7|90987.7|28
1643924370000|2022-02-03 21:39:30|91037.4|90987.4|91037.1|90987.1|91038.2|90988.2|91037.1|90987.1|24
1643924380000|2022-02-03 21:39:40|91037.4|90987.4|91036.1|90986.1|91038.5|90988.5|91035.5|90985.5|36
1643924390000|2022-02-03 21:39:50|91036|90986|91035.4|90985.4|91037.1|90987.1|91035.4|90985.4|31
1643924400000|2022-02-03 21:40:00|91035.7|90985.7|91035.2|90985.2|91037.3|90987.3|91035|90985|37
1643924410000|2022-02-03 21:40:10|91035.3|90985.3|91034.6|90984.6|91035.3|90985.3|91034|90984|19
1643924420000|2022-02-03 21:40:20|91034.8|90984.8|91038.9|90988.9|91040.5|90990.5|91034.4|90984.4|40
1643924430000|2022-02-03 21:40:30|91039.1|90989.1|91038.3|90988.3|91039.8|90989.8|91034.4|90984.4|42
1643924440000|2022-02-03 21:40:40|91037.6|90987.6|91034.6|90984.6|91038.5|90988.5|91034.5|90984.5|37
1643924450000|2022-02-03 21:40:50|91034.7|90984.7|91033.2|90983.2|91035.4|90985.4|91033.2|90983.2|26
1643924460000|2022-02-03 21:41:00|91031.9|90981.9|91034.9|90984.9|91036.7|90986.7|91030.8|90980.8|31
1643924470000|2022-02-03 21:41:10|91034.7|90984.7|91034.6|90984.6|91036.1|90986.1|91032.9|90982.9|50
1643924480000|2022-02-03 21:41:20|91034.4|90984.4|91034.9|90984.9|91040.6|90990.6|91034.4|90984.4|37
1643924490000|2022-02-03 21:41:30|91033.4|90983.4|91039.1|90989.1|91040.6|90990.6|91033.4|90983.4|45
1643924500000|2022-02-03 21:41:40|91039.3|90989.3|91036|90986|91039.3|90989.3|91036|90986|30
1643924510000|2022-02-03 21:41:50|91036.4|90986.4|91035.7|90985.7|91036.8|90986.8|91034.2|90984.2|35
1643924520000|2022-02-03 21:42:00|91035.8|90985.8|91034.4|90984.4|91037.7|90987.7|91031.9|90981.9|40
1643924530000|2022-02-03 21:42:10|91034.2|90984.2|91036.7|90986.7|91038.8|90988.8|91033.6|90983.6|40
1643924540000|2022-02-03 21:42:20|91036.6|90986.6|91034.6|90984.6|91036.8|90986.8|91033.8|90983.8|20
1643924550000|2022-02-03 21:42:30|91034.7|90984.7|91037|90987|91037|90987|91034.4|90984.4|26
1643924560000|2022-02-03 21:42:40|91037.1|90987.1|91034.6|90984.6|91037.1|90987.1|91034.6|90984.6|26
1643924570000|2022-02-03 21:42:50|91034.2|90984.2|91033.8|90983.8|91034.8|90984.8|91033.7|90983.7|15
1643924580000|2022-02-03 21:43:00|91033.9|90983.9|91033.5|90983.5|91034|90984|91033.5|90983.5|13
1643924590000|2022-02-03 21:43:10|91033.3|90983.3|91034.4|90984.4|91036.7|90986.7|91032.8|90982.8|31
1643924600000|2022-02-03 21:43:20|91035.1|90985.1|91033.6|90983.6|91036.2|90986.2|91033.6|90983.6|22
1643924610000|2022-02-03 21:43:30|91033.9|90983.9|91034.4|90984.4|91034.6|90984.6|91032.3|90982.3|30
1643924620000|2022-02-03 21:43:40|91033.9|90983.9|91033.3|90983.3|91035.5|90985.5|91033.2|90983.2|29
1643924630000|2022-02-03 21:43:50|91033.2|90983.2|91034.6|90984.6|91034.6|90984.6|91032.5|90982.5|17
1643924640000|2022-02-03 21:44:00|91034|90984|91032.2|90982.2|91034.3|90984.3|91032.2|90982.2|24
1643924650000|2022-02-03 21:44:10|91032.5|90982.5|91032.8|90982.8|91033.6|90983.6|91031.8|90981.8|21
1643924660000|2022-02-03 21:44:20|91032.7|90982.7|91032.4|90982.4|91033.6|90983.6|91031.7|90981.7|22
1643924670000|2022-02-03 21:44:30|91033.1|90983.1|91034.6|90984.6|91035.9|90985.9|91030.9|90980.9|44
1643924680000|2022-02-03 21:44:40|91034.5|90984.5|91035.6|90985.6|91037.8|90987.8|91034.1|90984.1|34
1643924690000|2022-02-03 21:44:50|91035.9|90985.9|91038.5|90988.5|91038.5|90988.5|91035|90985|41
1643924700000|2022-02-03 21:45:00|91042.3|90992.3|91046.7|90973.7|91052.2|90992.3|91030.6|90972.1|63
1643924710000|2022-02-03 21:45:10|91045.6|90974.2|91035.2|90985.2|91055.4|90990.4|91031.4|90967.8|47
1643924720000|2022-02-03 21:45:20|91035.3|90985.3|91036.2|90986.2|91037.2|90987.2|91034|90984|29
1643924730000|2022-02-03 21:45:30|91035.8|90985.8|91036|90986|91037.9|90987.9|91035.2|90985.2|15
1643924740000|2022-02-03 21:45:40|91035.4|90985.4|91038.1|90988.1|91039.6|90989.6|91035.4|90985.4|27
1643924750000|2022-02-03 21:45:50|91038|90988|91036|90986|91038|90988|91035.5|90985.5|19
1643924760000|2022-02-03 21:46:00|91036.1|90986.1|91036.4|90986.4|91038.1|90988.1|91035.6|90985.6|17
1643924770000|2022-02-03 21:46:10|91036.8|90986.8|91037.8|90987.8|91039.1|90989.1|91034.3|90984.3|32
1643924780000|2022-02-03 21:46:20|91039.7|90989.7|91038.8|90988.8|91040.3|90990.3|91036.8|90986.8|34
1643924790000|2022-02-03 21:46:30|91038.6|90988.6|91038.1|90988.1|91039.6|90989.6|91033.6|90983.6|16
1643924800000|2022-02-03 21:46:40|91038|90988|91037.6|90987.6|91039.9|90989.9|91037|90987|17
1643924810000|2022-02-03 21:46:50|91037.7|90987.7|91047.7|90973.3|91053.1|90991.3|91035.6|90966.8|48
1643924820000|2022-02-03 21:47:00|91048.3|90975.2|91036|90986|91048.3|90989.3|91034.4|90975.2|32
1643924830000|2022-02-03 21:47:10|91036.1|90986.1|91038.8|90988.8|91049.2|90991|91034.6|90974|37
1643924840000|2022-02-03 21:47:20|91038.9|90988.9|91034.7|90984.7|91038.9|90988.9|91034.7|90984.7|17
1643924850000|2022-02-03 21:47:30|91034.6|90984.6|91037.4|90987.4|91039.6|90989.6|91034.2|90984.2|26
1643924860000|2022-02-03 21:47:40|91037.2|90987.2|91040.2|90990.2|91040.9|90990.9|91037|90987|23
1643924870000|2022-02-03 21:47:50|91040.1|90990.1|91039|90989|91040.1|90990.1|91038.9|90988.9|12
1643924880000|2022-02-03 21:48:00|91039.1|90989.1|91040.5|90990.5|91041.1|90991.1|91039|90989|17
1643924890000|2022-02-03 21:48:10|91040.6|90990.6|91033.6|90983.6|91051.3|90990.6|91030.2|90969|41
1643924900000|2022-02-03 21:48:20|91036.2|90986.2|91032.1|90982.1|91047.4|90986.2|91031.9|90971.9|35
1643924910000|2022-02-03 21:48:30|91028.6|90978.6|91028|90920.7|91046.7|90981.2|91019.2|90916.2|58
1643924920000|2022-02-03 21:48:40|91031|90917.9|91041.7|90925.7|91041.7|90926.7|91024.6|90908.7|31
1643924930000|2022-02-03 21:48:50|91038.2|90922.2|91038.4|90922.4|91039.7|90923.7|91036.4|90920.5|16
1643924940000|2022-02-03 21:49:00|91043.3|90927.3|91035.7|90930.2|91045.7|90933.2|91035.7|90926.6|24
1643924950000|2022-02-03 21:49:10|91032.8|90931.8|91044.6|90928.6|91044.6|90933.1|91031.2|90926.9|31
1643924960000|2022-02-03 21:49:20|91039.2|90931.2|91034.7|90931.5|91039.2|90933.5|91033.1|90930.7|11
1643924970000|2022-02-03 21:49:30|91034|90927.7|91034.2|90928.9|91034.2|90932.1|91027.8|90926.5|11
1643924980000|2022-02-03 21:49:40|91032.4|90935.4|91026|90931|91032.4|90935.4|91023.8|90931|12
1643924990000|2022-02-03 21:49:50|91029.2|90934.1|91026.1|90932.9|91029.2|90935.1|91023.4|90931.2|8
1643925000000|2022-02-03 21:50:00|91024.5|90932.2|91033.4|90923|91039.9|90932.2|91024.5|90922.1|21
1643925010000|2022-02-03 21:50:10|91037.5|90921.5|91024.5|90924.8|91037.5|90928.6|91021|90921.5|11
1643925020000|2022-02-03 21:50:20|91027.1|90923.4|91033.8|90917.8|91034|90924.5|91025.3|90917.4|12
1643925030000|2022-02-03 21:50:30|91033.6|90917.6|91019.8|90930.3|91036.5|90932.1|91017.7|90917.6|43
1643925040000|2022-02-03 21:50:40|91020.3|90929.4|91010.6|90934.4|91020.3|90947.4|90996.6|90929.4|20
1643925050000|2022-02-03 21:50:50|91011.1|90934.6|91020.1|90934.2|91021.5|90936.1|91009.6|90933|22
1643925060000|2022-02-03 21:51:00|91025.2|90926.9|91020.9|90934|91025.2|90934.8|91012.8|90926.9|32
1643925070000|2022-02-03 21:51:10|91020.8|90933|91015.2|90934.9|91020.8|90936.9|91013|90932.3|8
1643925080000|2022-02-03 21:51:20|91014.2|90935.8|91025.5|90935.9|91046.3|90937.7|91013.1|90930.2|40
1643925090000|2022-02-03 21:51:30|91023.9|90934.9|91027.2|90937.8|91042.6|90938.4|91012.8|90927.2|59
1643925100000|2022-02-03 21:51:40|91021.3|90938.7|91037|90931.2|91042.8|90938.7|91014.8|90925.9|42
1643925110000|2022-02-03 21:51:50|91036.3|90930.8|91025.3|90937.9|91036.3|90938.7|91017.9|90930.8|45
1643925120000|2022-02-03 21:52:00|91026|90937.8|91018.4|90934.9|91040.9|90940.2|91017|90924.2|41
1643925130000|2022-02-03 21:52:10|91020.2|90934.7|91019.8|90933.2|91041.6|90936.6|91016.3|90925.6|57
1643925140000|2022-02-03 21:52:20|91012.5|90935.6|91027.8|90931.1|91029.2|90936.4|91012.5|90931.1|48
1643925150000|2022-02-03 21:52:30|91025.7|90931.7|91023.4|90932.8|91041.3|90933.8|91018.7|90924|53
1643925160000|2022-02-03 21:52:40|91022.3|90932.9|91016.8|90931.5|91026.3|90934.2|91014.5|90928|48
1643925170000|2022-02-03 21:52:50|91017.7|90932.5|91037.2|90931.5|91040.8|90936.9|91011.8|90924.5|53
1643925180000|2022-02-03 21:53:00|91026.8|90933.3|91010.1|90934|91044.9|90938.2|91010.1|90927.2|54
1643925190000|2022-02-03 21:53:10|91012.3|90931.5|91017.4|90935.6|91026.7|90936.8|91010|90931.5|27
1643925200000|2022-02-03 21:53:20|91019.9|90935.9|91015.5|90932.5|91021.9|90935.9|91013.6|90929.6|9
1643925210000|2022-02-03 21:53:30|91017.3|90932.7|91035.3|90926.9|91043.9|90935.3|91017.3|90923.5|39
1643925220000|2022-02-03 21:53:40|91039.6|90923.6|91025.5|90930.6|91039.6|90930.6|91023.6|90921.7|39
1643925230000|2022-02-03 21:53:50|91026.4|90931.6|91030.2|90926.2|91032.9|90931.6|91025.4|90923.5|22
1643925240000|2022-02-03 21:54:00|91031.3|90925|91024.1|90931.9|91031.3|90931.9|91022.8|90925|26
1643925250000|2022-02-03 21:54:10|91022.8|90930.6|91020.5|90935.1|91026.8|90935.1|91019|90929.2|20
1643925260000|2022-02-03 21:54:20|91021|90934|91031.7|90929.5|91038.4|90937.5|91016.5|90927.1|29
1643925270000|2022-02-03 21:54:30|91028.2|90930.6|91023.8|90927.2|91028.2|90935.5|91018.6|90927.2|50
1643925280000|2022-02-03 21:54:40|91023.6|90926.6|91028.3|90930.8|91032.8|90932.2|91022|90926.5|49
1643925290000|2022-02-03 21:54:50|91029.6|90929.9|91025.3|90930.9|91034.5|90931.6|91024.4|90924.6|62
1643925300000|2022-02-03 21:55:00|91037.3|90928.2|91033.4|90932.6|91041.5|90932.7|91030.9|90920.4|66
1643925310000|2022-02-03 21:55:10|91035|90929.9|91031.2|90932|91036|90933.9|91030.1|90928.2|57
1643925320000|2022-02-03 21:55:20|91039.2|90927.8|91031.8|90929.2|91039.2|90929.7|91030.5|90923.6|58
1643925330000|2022-02-03 21:55:30|91030.2|90927.6|91037.3|90926.2|91039.2|90933.9|91027.4|90919.4|52
1643925340000|2022-02-03 21:55:40|91034.6|90924.4|91028.3|90928.3|91038.3|90929.1|91027.9|90920|57
1643925350000|2022-02-03 21:55:50|91029.9|90929.9|91031.2|90918.3|91035.3|90929.9|91025.8|90912.7|26
1643925360000|2022-02-03 21:56:00|91030.7|90915.6|91030.5|90918.8|91032.6|90930.9|91025.7|90912.6|59
1643925370000|2022-02-03 21:56:10|91031.9|90921.3|91028.7|90912.7|91032.6|90924.1|91027|90912.6|58
1643925380000|2022-02-03 21:56:20|91029.5|90913.5|91026.9|90910.9|91030.6|90914.6|91021.8|90905.8|55
1643925390000|2022-02-03 21:56:30|91025.8|90909.8|91025.9|90909.9|91027.5|90911.5|91024.3|90908.3|55
1643925400000|2022-02-03 21:56:40|91027.9|90911.9|91014.4|90898.4|91028.5|90913.5|91014.3|90898.3|39
1643925410000|2022-02-03 21:56:50|91014.5|90898.5|91017.7|90901.7|91020.6|90904.6|91012|90896|20
1643925420000|2022-02-03 21:57:00|91020.2|90904.2|91025.4|90909.4|91025.4|90912|91018.8|90902.8|24
1643925430000|2022-02-03 21:57:10|91025.7|90909.7|90839.1|90723.1|91025.7|90909.7|90785.4|90669.4|14
1643925440000|2022-02-03 21:57:20|90841.5|90725.5|90834.1|90718.1|90850.6|90734.6|90788.2|90672.2|33
1643925450000|2022-02-03 21:57:30|90834.6|90718.6|90966.9|90850.9|90966.9|90850.9|90819|90703|68
1643925460000|2022-02-03 21:57:40|90968.2|90852.2|90939.3|90823.3|91001.1|90885.1|90878.2|90762.2|59
1643925470000|2022-02-03 21:57:50|90925|90809|90985.6|90869.6|90985.6|90869.6|90870.2|90754.2|51
1643925480000|2022-02-03 21:58:00|90982.8|90866.8|90995.8|90879.8|91000.5|90884.5|90969.8|90853.8|34
1643925490000|2022-02-03 21:58:10|90991.9|90875.9|91015.1|90899.1|91023.4|90907.4|90989.5|90873.5|32
1643925500000|2022-02-03 21:58:20|91012.1|90896.1|91006.3|90890.3|91019.4|90903.4|91001.6|90885.6|21
1643925510000|2022-02-03 21:58:30|91010.7|90894.7|90997.9|90881.9|91027.4|90911.4|90997.9|90881.9|18
1643925520000|2022-02-03 21:58:40|91013.4|90897.4|91013.9|90897.9|91019.9|90903.9|91002.6|90886.6|35
1643925530000|2022-02-03 21:58:50|91016.3|90900.3|91014|90898|91017.1|90901.1|91011.9|90895.9|17
1643925540000|2022-02-03 21:59:00|91014.6|90898.6|91017.7|90901.7|91018.5|90902.5|91011.4|90895.4|20
1643925550000|2022-02-03 21:59:10|91020.1|90904.1|91016.7|90900.7|91023.4|90907.4|91015.7|90899.7|9
1643925560000|2022-02-03 21:59:20|91016.3|90900.3|91014|90898|91017|90901|91010.6|90894.6|16
1643925570000|2022-02-03 21:59:30|91018.6|90902.6|91012.8|90896.8|91018.6|90902.6|91011.7|90895.7|27
1643925580000|2022-02-03 21:59:40|91013.2|90897.2|91011.9|90895.9|91013.7|90897.7|91011.8|90895.8|10
1643925590000|2022-02-03 21:59:50|91013.9|90897.9|91014.6|90898.6|91017.6|90901.6|91006.3|90890.3|27
1643925600000|2022-02-03 22:00:00|91028.7|90912.7|91023.7|90907.7|91028.7|90912.7|91023.2|90907.2|5
1643925610000|2022-02-03 22:00:10|91017.1|90901.1|91010.8|90894.8|91017.1|90901.1|91007.9|90891.9|7
1643925620000|2022-02-03 22:00:20|91009.3|90893.3|91012.5|90896.5|91012.5|90896.5|91009.3|90893.3|2
1643925630000|2022-02-03 22:00:30|91010.1|90894.1|91010.2|90894.2|91012.7|90896.7|91010.1|90894.1|5
1643925640000|2022-02-03 22:00:40|91012.7|90896.7|91012.6|90896.6|91012.7|90896.7|91012.6|90896.6|2
1643925650000|2022-02-03 22:00:50|91010|90894|91013.3|90897.3|91014.2|90898.2|91010|90894|4
1643925660000|2022-02-03 22:01:00|91015.2|90899.2|91015.2|90899.2|91015.2|90899.2|91015.2|90899.2|1
1643925670000|2022-02-03 22:01:10|91015.3|90899.3|91015.3|90899.3|91015.3|90899.3|91015.3|90899.3|1
1643925680000|2022-02-03 22:01:20|91013.3|90897.3|91013.5|90897.5|91013.5|90897.5|91013|90897|3
1643925700000|2022-02-03 22:01:40|91013|90897|91013|90897|91013|90897|91013|90897|1
1643925710000|2022-02-03 22:01:50|91013.1|90897.1|91017|90901|91017|90901|91012.8|90896.8|3
1643925720000|2022-02-03 22:02:00|91018.7|90902.7|91018.7|90902.7|91018.7|90902.7|91018.7|90902.7|1
1643925750000|2022-02-03 22:02:30|91017.4|90901.4|91023.8|90907.8|91023.8|90907.8|91017.4|90901.4|2
1643925760000|2022-02-03 22:02:40|91019.7|90903.7|91019.7|90903.7|91019.7|90903.7|91019.7|90903.7|1
1643925770000|2022-02-03 22:02:50|91018.9|90902.9|91023.1|90907.1|91023.1|90907.1|91018.9|90902.9|2
1643925790000|2022-02-03 22:03:10|91021.7|90905.7|91021.7|90905.7|91021.7|90905.7|91021.7|90905.7|1
1643925810000|2022-02-03 22:03:30|91023.1|90907.1|91023.5|90907.5|91023.5|90907.5|91023.1|90907.1|2
1643925820000|2022-02-03 22:03:40|91023.1|90907.1|91023.1|90907.1|91023.1|90907.1|91023.1|90907.1|1
1643925830000|2022-02-03 22:03:50|91019.7|90903.7|91001.4|90885.4|91019.7|90903.7|91001.4|90885.4|8
1643925840000|2022-02-03 22:04:00|91001.5|90885.5|90992|90876|91004.4|90888.4|90992|90876|5
1643925850000|2022-02-03 22:04:10|90991.9|90875.9|90993.7|90877.7|90993.7|90877.7|90991.9|90875.9|4
1643925860000|2022-02-03 22:04:20|90993.6|90877.6|90993.8|90877.8|90993.8|90877.8|90993.6|90877.6|3
1643925870000|2022-02-03 22:04:30|90993.7|90877.7|90993.7|90877.7|90993.7|90877.7|90993.7|90877.7|1
1643925880000|2022-02-03 22:04:40|90989.4|90873.4|90989.4|90873.4|90989.4|90873.4|90989.4|90873.4|1
1643925890000|2022-02-03 22:04:50|90988.7|90872.7|90990.4|90874.4|90994.4|90878.4|90988.7|90872.7|6
1643925900000|2022-02-03 22:05:00|90992.3|90876.3|91023.6|90907.6|91025.4|90909.4|90992.3|90876.3|16
1643925910000|2022-02-03 22:05:10|91023.7|90907.7|91024|90908|91024|90908|91023.7|90907.7|2
1643925930000|2022-02-03 22:05:30|91030.8|90914.8|91029.1|90913.1|91030.8|90914.8|91029.1|90913.1|2
1643925940000|2022-02-03 22:05:40|91025.5|90909.5|91025.5|90909.5|91026.5|90910.5|91025.5|90909.5|3
1643925950000|2022-02-03 22:05:50|91026.5|90910.5|91028.7|90912.7|91028.7|90912.7|91026.5|90910.5|3
1643925960000|2022-02-03 22:06:00|91027.5|90911.5|91025.6|90909.6|91027.5|90911.5|91025.3|90909.3|4
1643925970000|2022-02-03 22:06:10|91026.9|90910.9|91026.9|90910.9|91026.9|90910.9|91025.6|90909.6|7
1643925980000|2022-02-03 22:06:20|91028.2|90912.2|91028.4|90912.4|91028.4|90912.4|91028.2|90912.2|2
1643925990000|2022-02-03 22:06:30|91028.5|90912.5|91027.1|90911.1|91028.5|90912.5|91027.1|90911.1|3
1643926000000|2022-02-03 22:06:40|91028.4|90912.4|91028.4|90912.4|91028.4|90912.4|91028.4|90912.4|1
1643926010000|2022-02-03 22:06:50|91028.6|90912.6|91028.5|90912.5|91028.7|90912.7|91028.5|90912.5|4
1643926030000|2022-02-03 22:07:10|91028.4|90912.4|91028.4|90912.4|91028.4|90912.4|91028.4|90912.4|1
1643926040000|2022-02-03 22:07:20|91028.8|90912.8|91025.2|90909.2|91028.8|90912.8|91025.2|90909.2|2
1643926050000|2022-02-03 22:07:30|91026.6|90910.6|91027.9|90911.9|91028.4|90912.4|91026.6|90910.6|3
1643926060000|2022-02-03 22:07:40|91028.7|90912.7|91029|90913|91029|90913|91028.7|90912.7|2
1643926070000|2022-02-03 22:07:50|91027.8|90911.8|91027.8|90911.8|91027.8|90911.8|91027.8|90911.8|1
1643926080000|2022-02-03 22:08:00|91028.6|90912.6|91028.6|90912.6|91028.6|90912.6|91028.6|90912.6|1
1643926100000|2022-02-03 22:08:20|91028.4|90912.4|91028.4|90912.4|91028.4|90912.4|91028.4|90912.4|1
1643926110000|2022-02-03 22:08:30|91028.3|90912.3|91028.3|90912.3|91028.3|90912.3|91028.3|90912.3|1
1643926120000|2022-02-03 22:08:40|91028.5|90912.5|91028.6|90912.6|91028.6|90912.6|91028.5|90912.5|2
1643926130000|2022-02-03 22:08:50|91028.5|90912.5|91022.8|90906.8|91028.5|90912.5|91022.8|90906.8|2
1643926160000|2022-02-03 22:09:20|91022.5|90906.5|91022.5|90906.5|91022.5|90906.5|91022.5|90906.5|1
1643926170000|2022-02-03 22:09:30|91022.8|90906.8|91022.8|90906.8|91022.8|90906.8|91022.8|90906.8|1
1643926180000|2022-02-03 22:09:40|91023.1|90907.1|91023.1|90907.1|91023.1|90907.1|91023.1|90907.1|1
1643926190000|2022-02-03 22:09:50|91022.2|90906.2|91022.2|90906.2|91022.2|90906.2|91022.2|90906.2|1
1643926200000|2022-02-03 22:10:00|91035.8|90919.8|91028.3|90912.3|91045.1|90929.1|91024.6|90908.6|10
1643926210000|2022-02-03 22:10:10|91029.6|90913.6|91024.6|90908.6|91029.6|90913.6|91024.5|90908.5|12
1643926220000|2022-02-03 22:10:20|91020.3|90904.3|91021.9|90905.9|91022|90906|91020.3|90904.3|6
1643926230000|2022-02-03 22:10:30|91022.6|90906.6|91035.8|90919.8|91035.8|90919.8|91013.2|90897.2|6
1643926240000|2022-02-03 22:10:40|91033.1|90917.1|91026.1|90910.1|91033.4|90917.4|91026|90910|6
1643926250000|2022-02-03 22:10:50|91026.5|90910.5|91015.2|90899.2|91026.5|90910.5|91010.1|90894.1|8
1643926260000|2022-02-03 22:11:00|91042|90926|91030.8|90914.8|91042|90926|91025.6|90909.6|6
1643926270000|2022-02-03 22:11:10|91024.3|90908.3|91024.3|90908.3|91024.3|90908.3|91024.3|90908.3|1
1643926280000|2022-02-03 22:11:20|91024.2|90908.2|91024.1|90908.1|91024.3|90908.3|91024.1|90908.1|3
1643926290000|2022-02-03 22:11:30|91027.9|90911.9|91027.7|90911.7|91042.3|90926.3|91027.7|90911.7|4
1643926300000|2022-02-03 22:11:40|91027.9|90911.9|91021.8|90905.8|91027.9|90911.9|91011.8|90895.8|9
1643926310000|2022-02-03 22:11:50|91021.4|90905.4|91017.4|90901.4|91021.8|90905.8|91017.2|90901.2|11
1643926320000|2022-02-03 22:12:00|91017.2|90901.2|91016.4|90900.4|91029.5|90913.5|91011.3|90895.3|17
1643926330000|2022-02-03 22:12:10|91013.8|90897.8|91021.4|90905.4|91021.4|90905.4|91012.2|90896.2|7
1643926340000|2022-02-03 22:12:20|91018.5|90902.5|91009.8|90893.8|91018.5|90902.5|91009.2|90893.2|11
1643926350000|2022-02-03 22:12:30|91015.1|90899.1|91026.4|90910.4|91034.6|90918.6|91015.1|90899.1|8
1643926360000|2022-02-03 22:12:40|91027.7|90911.7|91025|90909|91029.7|90913.7|91025|90909|8
1643926370000|2022-02-03 22:12:50|91034.7|90918.7|91025|90909|91036.7|90920.7|91022.6|90906.6|9
1643926380000|2022-02-03 22:13:00|91026.6|90910.6|91031.7|90915.7|91031.7|90915.7|91012.7|90896.7|15
1643926390000|2022-02-03 22:13:10|91015.6|90899.6|91014.6|90898.6|91020.2|90904.2|91014.6|90898.6|16
1643926400000|2022-02-03 22:13:20|91014.2|90898.2|91025.6|90909.6|91030.7|90914.7|91014.2|90898.2|6
1643926410000|2022-02-03 22:13:30|91020.4|90904.4|91022.1|90906.1|91027.4|90911.4|91020.4|90904.4|5
1643926420000|2022-02-03 22:13:40|91021.9|90905.9|91010.1|90894.1|91032.7|90916.7|91010.1|90894.1|14
1643926430000|2022-02-03 22:13:50|91007.5|90891.5|91009.7|90893.7|91014.8|90898.8|91005.5|90889.5|8
1643926440000|2022-02-03 22:14:00|91011.2|90895.2|91017.3|90901.3|91035|90919|91007.5|90891.5|18
1643926450000|2022-02-03 22:14:10|91015.6|90899.6|91017.8|90901.8|91021.1|90905.1|91015.6|90899.6|7
1643926460000|2022-02-03 22:14:20|91022.4|90906.4|91022.3|90906.3|91029.3|90913.3|91015.5|90899.5|11
1643926470000|2022-02-03 22:14:30|91020.4|90904.4|91021.2|90905.2|91021.7|90905.7|91019.9|90903.9|7
1643926480000|2022-02-03 22:14:40|91025.4|90909.4|91019.2|90903.2|91025.4|90909.4|91019.1|90903.1|8
1643926490000|2022-02-03 22:14:50|91017.7|90901.7|91021.1|90905.1|91035.7|90919.7|91017.7|90901.7|8
1643926500000|2022-02-03 22:15:00|91020.9|90904.9|91004.1|90888.1|91021.1|90905.1|91004.1|90888.1|26
1643926510000|2022-02-03 22:15:10|91003.5|90887.5|91005.6|90889.6|91006.9|90890.9|91001|90885|12
1643926520000|2022-02-03 22:15:20|91004|90888|91005.5|90889.5|91006.8|90890.8|91004|90888|9
1643926530000|2022-02-03 22:15:30|91011.9|90895.9|91021.6|90905.6|91023.4|90907.4|91009.3|90893.3|22
1643926540000|2022-02-03 22:15:40|91022|90906|91016.3|90900.3|91022|90906|91016.2|90900.2|9
1643926550000|2022-02-03 22:15:50|91018.1|90902.1|91018.6|90902.6|91020.2|90904.2|91015.9|90899.9|15
1643926560000|2022-02-03 22:16:00|91016.2|90900.2|91029.4|90913.4|91033.2|90917.2|91016.2|90900.2|7
1643926570000|2022-02-03 22:16:10|91015.7|90899.7|91018.3|90902.3|91019.4|90903.4|91015.7|90899.7|9
1643926580000|2022-02-03 22:16:20|91011.2|90895.2|91020.2|90904.2|91020.2|90904.2|91011.2|90895.2|7
1643926590000|2022-02-03 22:16:30|91011.7|90895.7|91029.3|90913.3|91034.4|90918.4|91011.7|90895.7|7
1643926600000|2022-02-03 22:16:40|91025.6|90909.6|91002.7|90886.7|91027.5|90911.5|91002.7|90886.7|6
1643926610000|2022-02-03 22:16:50|91006.6|90890.6|91007.3|90891.3|91024.8|90908.8|90999.7|90883.7|15
1643926620000|2022-02-03 22:17:00|91008.8|90892.8|91015.6|90899.6|91016.6|90900.6|91008.8|90892.8|8
1643926630000|2022-02-03 22:17:10|91017|90901|91032.5|90916.5|91035.6|90919.6|91017|90901|5
1643926640000|2022-02-03 22:17:20|91027.9|90911.9|91010|90894|91027.9|90911.9|91010|90894|12
1643926650000|2022-02-03 22:17:30|91005.8|90889.8|91014.8|90898.8|91014.8|90898.8|91005.8|90889.8|4
1643926660000|2022-02-03 22:17:40|91014.9|90898.9|91024|90908|91027.1|90911.1|91014.9|90898.9|4
1643926670000|2022-02-03 22:17:50|91020.7|90904.7|91012.7|90896.7|91022.3|90906.3|91006.2|90890.2|8
1643926680000|2022-02-03 22:18:00|91014.7|90898.7|91007.6|90891.6|91014.7|90898.7|91007.4|90891.4|6
1643926690000|2022-02-03 22:18:10|91013.7|90897.7|91023.1|90907.1|91023.7|90907.7|91013.7|90897.7|13
1643926700000|2022-02-03 22:18:20|91021.2|90905.2|91018.1|90902.1|91022.8|90906.8|91018|90902|7
1643926710000|2022-02-03 22:18:30|91023|90907|91020.5|90904.5|91025.1|90909.1|91007.9|90891.9|13
1643926720000|2022-02-03 22:18:40|91020|90904|91027.7|90911.7|91027.7|90911.7|91015.7|90899.7|15
1643926730000|2022-02-03 22:18:50|91026.6|90910.6|91025.5|90909.5|91032.2|90916.2|91022.9|90906.9|30
1643926740000|2022-02-03 22:19:00|91025.6|90909.6|91032.5|90916.5|91032.5|90916.5|91023.5|90907.5|12
1643926750000|2022-02-03 22:19:10|91031.1|90915.1|91030.1|90914.1|91032.5|90916.5|91014.5|90898.5|26
1643926760000|2022-02-03 22:19:20|91030.2|90914.2|91016.4|90900.4|91030.6|90914.6|91016.4|90900.4|27
1643926770000|2022-02-03 22:19:30|91015.5|90899.5|91013.2|90897.2|91015.5|90899.5|91012.3|90896.3|20
1643926780000|2022-02-03 22:19:40|91013.1|90897.1|91010|90894|91013.1|90897.1|91007.6|90891.6|16
1643926790000|2022-02-03 22:19:50|91010.8|90894.8|91016.8|90900.8|91016.9|90900.9|91009.9|90893.9|12
1643926800000|2022-02-03 22:20:00|91017|90901|91013.3|90897.3|91017|90901|91012.9|90896.9|14
1643926810000|2022-02-03 22:20:10|91010.9|90894.9|91017|90901|91017|90901|91010.5|90894.5|12
1643926820000|2022-02-03 22:20:20|91015.4|90899.4|91015.5|90899.5|91018.9|90902.9|91015.4|90899.4|12
1643926830000|2022-02-03 22:20:30|91015.7|90899.7|91017.2|90901.2|91019.4|90903.4|91010.8|90894.8|15
1643926840000|2022-02-03 22:20:40|91017.5|90901.5|91015.9|90899.9|91017.5|90901.5|91015.4|90899.4|17
1643926850000|2022-02-03 22:20:50|91015.7|90899.7|91019|90903|91019|90903|91015.4|90899.4|10
1643926860000|2022-02-03 22:21:00|91018.1|90902.1|91015.8|90899.8|91018.1|90902.1|91015.1|90899.1|9
1643926870000|2022-02-03 22:21:10|91015.6|90899.6|91024.6|90908.6|91029.4|90913.4|91012.5|90896.5|8
1643926880000|2022-02-03 22:21:20|91022.7|90906.7|91013.8|90897.8|91022.7|90906.7|91008.6|90892.6|16
1643926890000|2022-02-03 22:21:30|91012.9|90896.9|91010.3|90894.3|91015.1|90899.1|91009.7|90893.7|17
1643926900000|2022-02-03 22:21:40|91010.1|90894.1|91011.2|90895.2|91011.2|90895.2|91004.2|90888.2|12
1643926910000|2022-02-03 22:21:50|91011.1|90895.1|91005.9|90889.9|91011.1|90895.1|91005.4|90889.4|14
1643926920000|2022-02-03 22:22:00|91004.5|90888.5|91005.2|90889.2|91008.3|90892.3|91001.1|90885.1|16
1643926930000|2022-02-03 22:22:10|91005.4|90889.4|91009.3|90893.3|91023.5|90907.5|91005.4|90889.4|14
1643926940000|2022-02-03 22:22:20|91009.7|90893.7|91003.3|90887.3|91013.9|90897.9|91003.1|90887.1|30
1643926950000|2022-02-03 22:22:30|91002.7|90886.7|91013.4|90897.4|91016|90900|91000.6|90884.6|16
1643926960000|2022-02-03 22:22:40|91012.3|90896.3|91008.8|90892.8|91012.9|90896.9|91006.5|90890.5|17
1643926970000|2022-02-03 22:22:50|91009.2|90893.2|91004.4|90888.4|91009.3|90893.3|91004.4|90888.4|9
1643926980000|2022-02-03 22:23:00|91005|90889|91012.9|90896.9|91012.9|90896.9|90999.7|90883.7|15
1643926990000|2022-02-03 22:23:10|91013.3|90897.3|91009.6|90893.6|91013.3|90897.3|91009.3|90893.3|12
1643927000000|2022-02-03 22:23:20|91009.5|90893.5|91008.9|90892.9|91012|90896|91002.1|90886.1|14
1643927010000|2022-02-03 22:23:30|91009|90893|91006.7|90890.7|91009.3|90893.3|91002.7|90886.7|16
1643927020000|2022-02-03 22:23:40|91007.4|90891.4|91010.3|90894.3|91011.7|90895.7|91004.7|90888.7|18
1643927030000|2022-02-03 22:23:50|91008.1|90892.1|91004|90888|91008.1|90892.1|90999.7|90883.7|27
1643927040000|2022-02-03 22:24:00|91004.3|90888.3|91004.6|90888.6|91004.7|90888.7|91004.1|90888.1|10
1643927050000|2022-02-03 22:24:10|91004.3|90888.3|91016.7|90900.7|91016.7|90900.7|91004.1|90888.1|11
1643927060000|2022-02-03 22:24:20|91012.2|90896.2|91010.1|90894.1|91012.6|90896.6|91009.9|90893.9|7
1643927070000|2022-02-03 22:24:30|91011.9|90895.9|91009.7|90893.7|91011.9|90895.9|91009.7|90893.7|3
1643927080000|2022-02-03 22:24:40|91002.4|90886.4|91015.6|90899.6|91017.7|90901.7|91002.4|90886.4|18
1643927090000|2022-02-03 22:24:50|91014.2|90898.2|91010.3|90894.3|91014.2|90898.2|91009.8|90893.8|9
1643927100000|2022-02-03 22:25:00|91010.5|90894.5|91004.8|90888.8|91010.5|90894.5|91004.8|90888.8|5
1643927110000|2022-02-03 22:25:10|91003.9|90887.9|91014.3|90898.3|91014.7|90898.7|91003.1|90887.1|8
1643927120000|2022-02-03 22:25:20|91012.4|90896.4|91013.3|90897.3|91015.7|90899.7|91008.6|90892.6|16
1643927130000|2022-02-03 22:25:30|91012.6|90896.6|91010.4|90894.4|91014.1|90898.1|91008.8|90892.8|17
1643927140000|2022-02-03 22:25:40|91008.3|90892.3|91014.5|90898.5|91015.5|90899.5|91008.3|90892.3|12
1643927150000|2022-02-03 22:25:50|91014.6|90898.6|91012.1|90896.1|91014.6|90898.6|91012.1|90896.1|15
1643927160000|2022-02-03 22:26:00|91007.3|90891.3|91008.8|90892.8|91009.6|90893.6|91007.1|90891.1|17
1643927170000|2022-02-03 22:26:10|91009.3|90893.3|91022.3|90906.3|91023.5|90907.5|91008|90892|27
1643927180000|2022-02-03 22:26:20|91022.9|90906.9|91021.3|90905.3|91023.5|90907.5|91021.3|90905.3|12
1643927190000|2022-02-03 22:26:30|91022.3|90906.3|91004.8|90888.8|91022.3|90906.3|91004.2|90888.2|23
1643927200000|2022-02-03 22:26:40|91005.2|90889.2|91004.6|90888.6|91008.9|90892.9|91004.6|90888.6|40
1643927210000|2022-02-03 22:26:50|91004.9|90888.9|91004.3|90888.3|91006.1|90890.1|91004.3|90888.3|32
1643927220000|2022-02-03 22:27:00|91002.1|90886.1|91012.3|90896.3|91015.4|90899.4|91002.1|90886.1|8
1643927230000|2022-02-03 22:27:10|91009.2|90893.2|91006.5|90890.5|91009.5|90893.5|91005.3|90889.3|11
1643927240000|2022-02-03 22:27:20|91008.5|90892.5|91009.4|90893.4|91015.1|90899.1|91006.8|90890.8|9
1643927250000|2022-02-03 22:27:30|91009.1|90893.1|91005.6|90889.6|91011.1|90895.1|91005.6|90889.6|11
1643927260000|2022-02-03 22:27:40|91000.4|90884.4|91009.8|90893.8|91011.4|90895.4|91000.4|90884.4|9
1643927270000|2022-02-03 22:27:50|91009.2|90893.2|91002.7|90886.7|91009.2|90893.2|91001.7|90885.7|9
1643927280000|2022-02-03 22:28:00|91003.5|90887.5|90998.2|90882.2|91004.1|90888.1|90998.2|90882.2|8
1643927290000|2022-02-03 22:28:10|90998.8|90882.8|91007.8|90891.8|91010.8|90894.8|90998.4|90882.4|11
1643927300000|2022-02-03 22:28:20|91006.4|90890.4|91000.5|90884.5|91007.4|90891.4|91000.5|90884.5|4
1643927310000|2022-02-03 22:28:30|91000.4|90884.4|91001.1|90885.1|91001.7|90885.7|91000.4|90884.4|5
1643927320000|2022-02-03 22:28:40|91001|90885|91010.8|90894.8|91014.2|90898.2|91000.8|90884.8|8
1643927330000|2022-02-03 22:28:50|91003.5|90887.5|90999|90883|91006.2|90890.2|90999|90883|9
1643927340000|2022-02-03 22:29:00|90998.4|90882.4|91009.4|90893.4|91014.2|90898.2|90998.4|90882.4|11
1643927350000|2022-02-03 22:29:10|91010.1|90894.1|91005.3|90889.3|91010.1|90894.1|91004.7|90888.7|11
1643927360000|2022-02-03 22:29:20|91001.4|90885.4|91000.8|90884.8|91008.9|90892.9|90982.3|90866.3|7
1643927370000|2022-02-03 22:29:30|90998.5|90882.5|91001.4|90885.4|91001.4|90885.4|90998.5|90882.5|15
1643927380000|2022-02-03 22:29:40|91001.1|90885.1|90999|90883|91004.1|90888.1|90999|90883|7
1643927390000|2022-02-03 22:29:50|91001.1|90885.1|90999.5|90883.5|91001.1|90885.1|90976.5|90860.5|4
1643927400000|2022-02-03 22:30:00|90999.3|90883.3|91000.5|90884.5|91001.8|90885.8|90998.4|90882.4|14
1643927410000|2022-02-03 22:30:10|90997.3|90881.3|91010|90894|91014.6|90898.6|90997.3|90881.3|12
1643927420000|2022-02-03 22:30:20|91006.1|90890.1|91004.7|90888.7|91007.5|90891.5|91002.1|90886.1|14
1643927430000|2022-02-03 22:30:30|91004.6|90888.6|91010.5|90894.5|91011.9|90895.9|91003.5|90887.5|15
1643927440000|2022-02-03 22:30:40|91011.2|90895.2|91009.6|90893.6|91011.2|90895.2|91009.1|90893.1|10
1643927450000|2022-02-03 22:30:50|91009.7|90893.7|91004.9|90888.9|91016.7|90900.7|91004.9|90888.9|13
1643927460000|2022-02-03 22:31:00|91006.3|90890.3|91007|90891|91007|90891|91005.4|90889.4|11
1643927470000|2022-02-03 22:31:10|91006.6|90890.6|91006.1|90890.1|91006.6|90890.6|91005.3|90889.3|9
1643927480000|2022-02-03 22:31:20|91006.7|90890.7|91010.1|90894.1|91020.4|90904.4|91006.2|90890.2|8
1643927490000|2022-02-03 22:31:30|90998.9|90882.9|91006.4|90890.4|91007.7|90891.7|90998.9|90882.9|23
1643927500000|2022-02-03 22:31:40|91006.1|90890.1|91014.3|90898.3|91014.3|90898.3|91006.1|90890.1|11
1643927510000|2022-02-03 22:31:50|91013.5|90897.5|91012.6|90896.6|91013.5|90897.5|91010.3|90894.3|11
1643927520000|2022-02-03 22:32:00|91013.1|90897.1|91016.3|90900.3|91016.3|90900.3|91008|90892|13
1643927530000|2022-02-03 22:32:10|91013.4|90897.4|91009.3|90893.3|91013.5|90897.5|91009.3|90893.3|13
1643927540000|2022-02-03 22:32:20|91009|90893|91007.9|90891.9|91009.6|90893.6|91002.7|90886.7|21
1643927550000|2022-02-03 22:32:30|91004.3|90888.3|91012.6|90896.6|91012.6|90896.6|91001.4|90885.4|22
1643927560000|2022-02-03 22:32:40|91009.7|90893.7|91010|90894|91011.4|90895.4|91005.4|90889.4|24
1643927570000|2022-02-03 22:32:50|91004.7|90888.7|91015.2|90899.2|91016|90900|91004.7|90888.7|22
1643927580000|2022-02-03 22:33:00|91016|90900|91012.2|90896.2|91021|90905|91012.2|90896.2|5
1643927590000|2022-02-03 22:33:10|91010.2|90894.2|91007.2|90891.2|91013.5|90897.5|91007.2|90891.2|9
1643927600000|2022-02-03 22:33:20|91007.7|90891.7|91010.2|90894.2|91015.3|90899.3|91007|90891|10
1643927610000|2022-02-03 22:33:30|91010.9|90894.9|91010.4|90894.4|91012.3|90896.3|91010.4|90894.4|12
1643927620000|2022-02-03 22:33:40|91009.5|90893.5|91009.4|90893.4|91009.5|90893.5|91008.8|90892.8|4
1643927630000|2022-02-03 22:33:50|91009.2|90893.2|91010.8|90894.8|91019.6|90903.6|91009.1|90893.1|12
1643927640000|2022-02-03 22:34:00|91010.9|90894.9|91007.4|90891.4|91012.1|90896.1|91007.3|90891.3|10
1643927650000|2022-02-03 22:34:10|91007.2|90891.2|91008|90892|91016.7|90900.7|91007.2|90891.2|11
1643927660000|2022-02-03 22:34:20|91008.1|90892.1|91007.5|90891.5|91010.3|90894.3|91007.5|90891.5|8
1643927670000|2022-02-03 22:34:30|91007.6|90891.6|91013.7|90897.7|91019.3|90903.3|91007.6|90891.6|14
1643927680000|2022-02-03 22:34:40|91013.1|90897.1|91013|90897|91014.5|90898.5|91013|90897|10
1643927690000|2022-02-03 22:34:50|91012.4|90896.4|91013.9|90897.9|91018|90902|91012.4|90896.4|5
1643927700000|2022-02-03 22:35:00|91012.9|90896.9|91007.5|90891.5|91012.9|90896.9|91007.4|90891.4|10
1643927710000|2022-02-03 22:35:10|91007|90891|91009.3|90893.3|91009.9|90893.9|91007|90891|10
1643927720000|2022-02-03 22:35:20|91009.1|90893.1|91017.1|90901.1|91020.4|90904.4|91009.1|90893.1|8
1643927730000|2022-02-03 22:35:30|91015.2|90899.2|91012.3|90896.3|91015.2|90899.2|91011.5|90895.5|10
1643927740000|2022-02-03 22:35:40|91013.5|90897.5|91011.9|90895.9|91017.5|90901.5|91011.9|90895.9|10
1643927750000|2022-02-03 22:35:50|91013.2|90897.2|91007.5|90891.5|91013.2|90897.2|91007.5|90891.5|5
1643927760000|2022-02-03 22:36:00|91007.9|90891.9|91008|90892|91008.5|90892.5|91007.9|90891.9|8
1643927770000|2022-02-03 22:36:10|91020.9|90904.9|91013.6|90897.6|91020.9|90904.9|91013.6|90897.6|4
1643927780000|2022-02-03 22:36:20|91012.7|90896.7|91010.3|90894.3|91014.1|90898.1|91009.3|90893.3|11
1643927790000|2022-02-03 22:36:30|91009.8|90893.8|91009.4|90893.4|91010.1|90894.1|91008.6|90892.6|10
1643927800000|2022-02-03 22:36:40|91010.1|90894.1|91013.5|90897.5|91018.8|90902.8|91010.1|90894.1|7
1643927810000|2022-02-03 22:36:50|91012.1|90896.1|91013|90897|91013.9|90897.9|91012.1|90896.1|4
1643927820000|2022-02-03 22:37:00|91023.7|90907.7|91023.2|90907.2|91023.7|90907.7|91020.2|90904.2|3
1643927830000|2022-02-03 22:37:10|91017.1|90901.1|91006.6|90890.6|91017.1|90901.1|91004.9|90888.9|5
1643927840000|2022-02-03 22:37:20|91028.3|90912.3|91017.2|90901.2|91028.3|90912.3|91017.2|90901.2|4
1643927850000|2022-02-03 22:37:30|91020.2|90904.2|91008.2|90892.2|91020.2|90904.2|91007.3|90891.3|10
1643927860000|2022-02-03 22:37:40|91027.8|90911.8|91013.1|90897.1|91027.8|90911.8|91011.4|90895.4|8
1643927870000|2022-02-03 22:37:50|91012.4|90896.4|91014.1|90898.1|91014.1|90898.1|91011.2|90895.2|4
1643927880000|2022-02-03 22:38:00|91022.2|90906.2|91014.3|90898.3|91022.2|90906.2|91014.3|90898.3|4
1643927890000|2022-02-03 22:38:10|91017.2|90901.2|91017.2|90901.2|91017.2|90901.2|91017.2|90901.2|1
1643927900000|2022-02-03 22:38:20|91035.3|90919.3|91005.8|90889.8|91035.3|90919.3|91005.8|90889.8|7
1643927910000|2022-02-03 22:38:30|91006.9|90890.9|91020.8|90904.8|91022.7|90906.7|91006.8|90890.8|7
1643927920000|2022-02-03 22:38:40|91017.6|90901.6|91006.4|90890.4|91017.6|90901.6|91006.4|90890.4|10
1643927930000|2022-02-03 22:38:50|91006.3|90890.3|91020.7|90904.7|91025|90909|91006.3|90890.3|6
1643927940000|2022-02-03 22:39:00|91013.9|90897.9|91016.9|90900.9|91016.9|90900.9|91012.7|90896.7|5
1643927950000|2022-02-03 22:39:10|91006.1|90890.1|91022.9|90906.9|91028.9|90912.9|91006.1|90890.1|4
1643927960000|2022-02-03 22:39:20|91020.3|90904.3|91020.7|90904.7|91027.3|90911.3|91020.3|90904.3|3
1643927970000|2022-02-03 22:39:30|91005.2|90889.2|91006.9|90890.9|91006.9|90890.9|91005.2|90889.2|2
1643927980000|2022-02-03 22:39:40|91006.5|90890.5|91007.5|90891.5|91020.2|90904.2|91006.5|90890.5|8
1643927990000|2022-02-03 22:39:50|91006.3|90890.3|91007|90891|91007|90891|91006.3|90890.3|10
1643928000000|2022-02-03 22:40:00|91013.6|90897.6|91010.2|90894.2|91013.6|90897.6|91009.9|90893.9|8
1643928010000|2022-02-03 22:40:10|91009.4|90893.4|91012.5|90896.5|91019.8|90903.8|91008.7|90892.7|8
1643928020000|2022-02-03 22:40:20|91012.9|90896.9|91010.7|90894.7|91012.9|90896.9|91010.6|90894.6|4
1643928030000|2022-02-03 22:40:30|91011.7|90895.7|91007|90891|91011.7|90895.7|91006.8|90890.8|8
1643928040000|2022-02-03 22:40:40|91006.7|90890.7|91008.1|90892.1|91021.8|90905.8|91006.7|90890.7|12
1643928050000|2022-02-03 22:40:50|91008.3|90892.3|91012.6|90896.6|91013.4|90897.4|91007.2|90891.2|8
1643928060000|2022-02-03 22:41:00|91012.1|90896.1|91009.6|90893.6|91012.1|90896.1|91008.6|90892.6|9
1643928070000|2022-02-03 22:41:10|91009.8|90893.8|91015.4|90899.4|91021.4|90905.4|91009.8|90893.8|6
1643928080000|2022-02-03 22:41:20|91010.1|90894.1|91005.7|90889.7|91010.9|90894.9|91005.7|90889.7|6
1643928090000|2022-02-03 22:41:30|91005.6|90889.6|91016.1|90900.1|91020.4|90904.4|91005.3|90889.3|4
1643928100000|2022-02-03 22:41:40|91021|90905|91016.1|90900.1|91021|90905|91016.1|90900.1|2
1643928110000|2022-02-03 22:41:50|91019|90903|91005.6|90889.6|91019|90903|91005.6|90889.6|4
1643928120000|2022-02-03 22:42:00|91004.6|90888.6|91008.6|90892.6|91018.5|90902.5|91004.1|90888.1|8
1643928130000|2022-02-03 22:42:10|91010.5|90894.5|91012.5|90896.5|91012.5|90896.5|91010.5|90894.5|2
1643928140000|2022-02-03 22:42:20|91011.8|90895.8|91022.2|90906.2|91027.6|90911.6|91011.8|90895.8|4
1643928150000|2022-02-03 22:42:30|91016.7|90900.7|91004.3|90888.3|91016.7|90900.7|91004.3|90888.3|6
1643928160000|2022-02-03 22:42:40|91004.2|90888.2|91004.8|90888.8|91004.9|90888.9|91003.8|90887.8|9
1643928170000|2022-02-03 22:42:50|91005.2|90889.2|91008.7|90892.7|91021|90905|91004.9|90888.9|10
1643928180000|2022-02-03 22:43:00|91012.5|90896.5|91004.3|90888.3|91012.5|90896.5|91004|90888|10
1643928190000|2022-02-03 22:43:10|91004.5|90888.5|91008.4|90892.4|91019.7|90903.7|91004.5|90888.5|4
1643928200000|2022-02-03 22:43:20|91009.6|90893.6|91012.4|90896.4|91012.4|90896.4|91008.7|90892.7|4
1643928210000|2022-02-03 22:43:30|91010.9|90894.9|91023.3|90907.3|91023.3|90907.3|91010.9|90894.9|4
1643928220000|2022-02-03 22:43:40|91015.5|90899.5|91009.1|90893.1|91022.9|90906.9|91009.1|90893.1|7
1643928230000|2022-02-03 22:43:50|91023.7|90907.7|91015|90899|91023.7|90907.7|91015|90899|4
1643928240000|2022-02-03 22:44:00|91015.4|90899.4|91018.3|90902.3|91018.3|90902.3|91015.4|90899.4|2
1643928250000|2022-02-03 22:44:10|91015.4|90899.4|91002.9|90886.9|91015.6|90899.6|91002.9|90886.9|6
1643928260000|2022-02-03 22:44:20|91003.1|90887.1|91005|90889|91005.9|90889.9|91002.7|90886.7|8
1643928270000|2022-02-03 22:44:30|91025.4|90909.4|91017.9|90901.9|91025.4|90909.4|91017.9|90901.9|6
1643928280000|2022-02-03 22:44:40|91022.4|90906.4|91009.2|90893.2|91022.4|90906.4|91007.5|90891.5|6
1643928290000|2022-02-03 22:44:50|91008.4|90892.4|90983.9|90867.9|91008.4|90892.4|90974|90858|4
1643928300000|2022-02-03 22:45:00|91003.8|90887.8|91003.9|90887.9|91011.2|90895.2|90992.5|90876.5|12
1643928310000|2022-02-03 22:45:10|91003|90887|91005.1|90889.1|91007.6|90891.6|91003|90887|9
1643928320000|2022-02-03 22:45:20|91015.3|90899.3|91010.8|90894.8|91015.3|90899.3|91010.8|90894.8|4
1643928330000|2022-02-03 22:45:30|91009.5|90893.5|91010.1|90894.1|91012.4|90896.4|91009.5|90893.5|5
1643928340000|2022-02-03 22:45:40|91019.2|90903.2|91009.5|90893.5|91019.2|90903.2|91009.5|90893.5|4
1643928350000|2022-02-03 22:45:50|91010|90894|91009.1|90893.1|91010|90894|91008.8|90892.8|7
1643928360000|2022-02-03 22:46:00|91007|90891|91007.1|90891.1|91007.4|90891.4|91006.8|90890.8|4
1643928370000|2022-02-03 22:46:10|91013.8|90897.8|91009.9|90893.9|91013.8|90897.8|91009.9|90893.9|5
1643928380000|2022-02-03 22:46:20|91010.2|90894.2|91013.2|90897.2|91014.2|90898.2|91009.9|90893.9|6
1643928390000|2022-02-03 22:46:30|91012.1|90896.1|91008.2|90892.2|91012.1|90896.1|91008.2|90892.2|5
1643928400000|2022-02-03 22:46:40|91017.3|90901.3|91009.9|90893.9|91017.3|90901.3|91009.6|90893.6|6
1643928410000|2022-02-03 22:46:50|91009.5|90893.5|91007|90891|91010.2|90894.2|91007|90891|7
1643928420000|2022-02-03 22:47:00|91007.3|90891.3|91010.5|90894.5|91017.2|90901.2|91007.3|90891.3|8
1643928430000|2022-02-03 22:47:10|91011|90895|91007.3|90891.3|91011|90895|91007.2|90891.2|9
1643928440000|2022-02-03 22:47:20|91006.5|90890.5|91010.6|90894.6|91015.6|90899.6|91006.5|90890.5|11
1643928450000|2022-02-03 22:47:30|91012.6|90896.6|91011|90895|91012.6|90896.6|91011|90895|2
1643928460000|2022-02-03 22:47:40|91015.2|90899.2|91011.3|90895.3|91015.2|90899.2|91011.3|90895.3|3
1643928470000|2022-02-03 22:47:50|91010.3|90894.3|91010.3|90894.3|91010.3|90894.3|91010.3|90894.3|1
1643928480000|2022-02-03 22:48:00|91005.5|90889.5|90999|90883|91022|90906|90989.5|90873.5|13
1643928490000|2022-02-03 22:48:10|90992.8|90876.8|91019.4|90903.4|91019.4|90903.4|90992.8|90876.8|14
1643928500000|2022-02-03 22:48:20|91014.6|90898.6|91014.1|90898.1|91016.3|90900.3|91014.1|90898.1|5
1643928510000|2022-02-03 22:48:30|91008.9|90892.9|91007.4|90891.4|91010|90894|91006.9|90890.9|10
1643928520000|2022-02-03 22:48:40|91006.9|90890.9|91014.9|90898.9|91016.9|90900.9|91006.8|90890.8|6
1643928530000|2022-02-03 22:48:50|91013|90897|91013.2|90897.2|91013.2|90897.2|91013|90897|2
1643928540000|2022-02-03 22:49:00|91016.8|90900.8|91010.9|90894.9|91023.5|90907.5|91010.9|90894.9|8
1643928550000|2022-02-03 22:49:10|91010.6|90894.6|91008.3|90892.3|91013.7|90897.7|91008.3|90892.3|6
1643928560000|2022-02-03 22:49:20|91008.2|90892.2|91009.4|90893.4|91009.4|90893.4|91008.2|90892.2|3
1643928570000|2022-02-03 22:49:30|91010|90894|91012|90896|91013.9|90897.9|91008.3|90892.3|7
1643928580000|2022-02-03 22:49:40|91011.5|90895.5|91005.1|90889.1|91013.5|90897.5|91005.1|90889.1|3
1643928590000|2022-02-03 22:49:50|91002.5|90886.5|91011.4|90895.4|91021.4|90905.4|91002.5|90886.5|6
1643928600000|2022-02-03 22:50:00|91012|90896|91010.4|90894.4|91013.2|90897.2|91006.8|90890.8|8
1643928610000|2022-02-03 22:50:10|91008.6|90892.6|91011.5|90895.5|91018.4|90902.4|91008.6|90892.6|15
1643928620000|2022-02-03 22:50:20|91009.6|90893.6|91009|90893|91010.2|90894.2|91008.7|90892.7|7
1643928630000|2022-02-03 22:50:30|91014.6|90898.6|91007.7|90891.7|91015.7|90899.7|91007.6|90891.6|18
1643928640000|2022-02-03 22:50:40|91015.6|90899.6|91006.4|90890.4|91015.6|90899.6|91005.7|90889.7|24
1643928650000|2022-02-03 22:50:50|91005.7|90889.7|91009.8|90893.8|91013.9|90897.9|91005.6|90889.6|27
1643928660000|2022-02-03 22:51:00|91009.1|90893.1|91004.5|90888.5|91009.1|90893.1|91004.2|90888.2|26
1643928670000|2022-02-03 22:51:10|91005|90889|91003.9|90887.9|91006|90890|91003.9|90887.9|23
1643928680000|2022-02-03 22:51:20|91004.3|90888.3|91003.2|90887.2|91004.3|90888.3|91001.7|90885.7|10
1643928690000|2022-02-03 22:51:30|91002.7|90886.7|90990.8|90874.8|91002.7|90886.7|90990.4|90874.4|20
1643928700000|2022-02-03 22:51:40|90992.1|90876.1|90995.5|90879.5|90998.1|90882.1|90985.6|90869.6|14
1643928710000|2022-02-03 22:51:50|91000.6|90884.6|90998.7|90882.7|91001.8|90885.8|90994.9|90878.9|13
1643928720000|2022-02-03 22:52:00|91000.4|90884.4|90996.5|90880.5|91000.4|90884.4|90996.5|90880.5|7
1643928730000|2022-02-03 22:52:10|90997.1|90881.1|90992.5|90876.5|90998.1|90882.1|90986.8|90870.8|9
1643928740000|2022-02-03 22:52:20|90992.8|90876.8|90998.6|90882.6|90998.6|90882.6|90992.8|90876.8|11
1643928750000|2022-02-03 22:52:30|90998.5|90882.5|91006.7|90890.7|91009.8|90893.8|90998.5|90882.5|6
1643928760000|2022-02-03 22:52:40|91005.2|90889.2|91002.6|90886.6|91005.2|90889.2|91001.8|90885.8|12
1643928770000|2022-02-03 22:52:50|91003|90887|91003.7|90887.7|91006.1|90890.1|91003|90887|7
1643928780000|2022-02-03 22:53:00|91004.2|90888.2|91009.4|90893.4|91012.4|90896.4|91003.7|90887.7|4
1643928790000|2022-02-03 22:53:10|91005|90889|91004.5|90888.5|91005|90889|91004.4|90888.4|6
1643928800000|2022-02-03 22:53:20|91002.4|90886.4|90988.7|90872.7|91002.4|90886.4|90988.4|90872.4|30
1643928810000|2022-02-03 22:53:30|90988.3|90872.3|90991.8|90875.8|90998.4|90882.4|90981.2|90865.2|22
1643928820000|2022-02-03 22:53:40|90992.7|90876.7|90993.9|90877.9|90997.9|90881.9|90991.3|90875.3|9
1643928830000|2022-02-03 22:53:50|90995.1|90879.1|90991.3|90875.3|91001.6|90885.6|90991.3|90875.3|18
1643928840000|2022-02-03 22:54:00|90989.4|90873.4|91000.6|90884.6|91001.6|90885.6|90989.4|90873.4|14
1643928850000|2022-02-03 22:54:10|91002|90886|90997.6|90881.6|91002.5|90886.5|90996.2|90880.2|15
1643928860000|2022-02-03 22:54:20|90995.9|90879.9|90994.9|90878.9|90997.6|90881.6|90993.7|90877.7|11
1643928870000|2022-02-03 22:54:30|90994.7|90878.7|90999.9|90883.9|91009.2|90893.2|90988.6|90872.6|19
1643928880000|2022-02-03 22:54:40|91001.2|90885.2|91005|90889|91005|90889|90998.8|90882.8|16
1643928890000|2022-02-03 22:54:50|91005.8|90889.8|90983.5|90867.5|91005.8|90889.8|90982.1|90866.1|19
1643928900000|2022-02-03 22:55:00|90986.1|90870.1|90984|90868|90988|90872|90982.3|90866.3|13
1643928910000|2022-02-03 22:55:10|90987.3|90871.3|90996.3|90880.3|90997.4|90881.4|90974.7|90858.7|12
1643928920000|2022-02-03 22:55:20|90998.1|90882.1|90977.7|90861.7|91008.6|90892.6|90973.3|90857.3|15
1643928930000|2022-02-03 22:55:30|90980.6|90864.6|90982.8|90866.8|90982.8|90866.8|90972.9|90856.9|9
1643928940000|2022-02-03 22:55:40|90991.3|90875.3|90985.7|90869.7|90994.3|90878.3|90980.8|90864.8|17
1643928950000|2022-02-03 22:55:50|90984.8|90868.8|90991.9|90875.9|90993.8|90877.8|90984.8|90868.8|13
1643928960000|2022-02-03 22:56:00|90997.7|90881.7|90985.2|90869.2|90997.7|90881.7|90985.1|90869.1|12
1643928970000|2022-02-03 22:56:10|90981.9|90865.9|90980.5|90864.5|90981.9|90865.9|90971.4|90855.4|13
1643928980000|2022-02-03 22:56:20|90976.9|90860.9|90987.3|90871.3|90987.3|90871.3|90976.9|90860.9|13
1643928990000|2022-02-03 22:56:30|90988.1|90872.1|90982|90866|90991.2|90875.2|90982|90866|9
1643929000000|2022-02-03 22:56:40|90990|90874|90992.9|90876.9|90993.6|90877.6|90989.7|90873.7|12
1643929010000|2022-02-03 22:56:50|90994.3|90878.3|91001.8|90885.8|91002.9|90886.9|90994.3|90878.3|14
1643929020000|2022-02-03 22:57:00|91002.3|90886.3|90989.7|90873.7|91002.7|90886.7|90989.7|90873.7|15
1643929030000|2022-02-03 22:57:10|90990.4|90874.4|91001.5|90885.5|91004.9|90888.9|90990.4|90874.4|7
1643929040000|2022-02-03 22:57:20|90999.1|90883.1|91002.2|90886.2|91005.5|90889.5|90998.2|90882.2|8
1643929050000|2022-02-03 22:57:30|91001.9|90885.9|91005.8|90889.8|91008.6|90892.6|90990|90874|21
1643929060000|2022-02-03 22:57:40|91004.7|90888.7|91001.7|90885.7|91008|90892|91001.7|90885.7|12
1643929070000|2022-02-03 22:57:50|91002.3|90886.3|91000.9|90884.9|91006.2|90890.2|91000.5|90884.5|8
1643929080000|2022-02-03 22:58:00|91002.8|90886.8|91002.3|90886.3|91014|90898|91001.4|90885.4|11
1643929090000|2022-02-03 22:58:10|91004|90888|91005.3|90889.3|91005.9|90889.9|91002.7|90886.7|13
1643929100000|2022-02-03 22:58:20|91006|90890|91011.5|90895.5|91011.7|90895.7|91004|90888|14
1643929110000|2022-02-03 22:58:30|91010.1|90894.1|91015.5|90899.5|91015.5|90899.5|91009.5|90893.5|8
1643929120000|2022-02-03 22:58:40|91014.1|90898.1|91012.9|90896.9|91014.5|90898.5|91012.9|90896.9|5
1643929130000|2022-02-03 22:58:50|91012.5|90896.5|91021|90905|91022.8|90906.8|91010.7|90894.7|7
1643929140000|2022-02-03 22:59:00|91016.2|90900.2|91007.6|90891.6|91017.2|90901.2|91006.2|90890.2|10
1643929150000|2022-02-03 22:59:10|91008.8|90892.8|91008.8|90892.8|91010.7|90894.7|91007|90891|10
1643929160000|2022-02-03 22:59:20|91005.5|90889.5|91016|90900|91016.7|90900.7|91005.5|90889.5|18
1643929170000|2022-02-03 22:59:30|91016.1|90900.1|91012.5|90896.5|91016.1|90900.1|91009.1|90893.1|12
1643929180000|2022-02-03 22:59:40|91013.4|90897.4|91012.1|90896.1|91013.8|90897.8|91012.1|90896.1|7
1643929190000|2022-02-03 22:59:50|91014|90898|91009.1|90893.1|91017.8|90901.8|91005.5|90889.5|16
1643929200000|2022-02-03 23:00:00|91007.4|90891.4|91006.5|90890.5|91019.8|90903.8|90992.8|90876.8|45
1643929210000|2022-02-03 23:00:10|91006.3|90890.3|91006.4|90890.4|91013.6|90897.6|90993.2|90877.2|25
1643929220000|2022-02-03 23:00:20|91006.7|90890.7|91007.1|90891.1|91008.5|90892.5|91005.5|90889.5|35
1643929230000|2022-02-03 23:00:30|91011.4|90895.4|90996.9|90880.9|91012.3|90896.3|90996.4|90880.4|32
1643929240000|2022-02-03 23:00:40|90996.4|90880.4|90991.8|90875.8|91001.6|90885.6|90988.4|90872.4|28
1643929250000|2022-02-03 23:00:50|90993.4|90877.4|90986|90870|91004.8|90888.8|90986|90870|27
1643929260000|2022-02-03 23:01:00|90997.5|90881.5|90991.8|90875.8|90998.8|90882.8|90986.4|90870.4|20
1643929270000|2022-02-03 23:01:10|90992.8|90876.8|90991.7|90875.7|90995.4|90879.4|90990.8|90874.8|18
1643929280000|2022-02-03 23:01:20|90993.1|90877.1|90991.5|90875.5|90994.2|90878.2|90990|90874|12
1643929290000|2022-02-03 23:01:30|90991.7|90875.7|90995.5|90879.5|90997.6|90881.6|90988.2|90872.2|39
1643929300000|2022-02-03 23:01:40|90996.1|90880.1|90999.8|90883.8|91000|90884|90991.2|90875.2|33
1643929310000|2022-02-03 23:01:50|90999.3|90883.3|91004.3|90888.3|91006.7|90890.7|90997.1|90881.1|42
1643929320000|2022-02-03 23:02:00|91004.2|90888.2|91002.7|90886.7|91005.2|90889.2|91001.2|90885.2|21
1643929330000|2022-02-03 23:02:10|91002.3|90886.3|91005.9|90889.9|91005.9|90889.9|91001|90885|29
1643929340000|2022-02-03 23:02:20|91005.4|90889.4|91004|90888|91005.4|90889.4|91000.1|90884.1|17
1643929350000|2022-02-03 23:02:30|91004.8|90888.8|91010.1|90894.1|91015.9|90899.9|91004.3|90888.3|32
1643929360000|2022-02-03 23:02:40|91009.6|90893.6|91009.9|90893.9|91010.9|90894.9|91008.6|90892.6|9
1643929370000|2022-02-03 23:02:50|91009.2|90893.2|91014.3|90898.3|91014.3|90898.3|91006|90890|23
1643929380000|2022-02-03 23:03:00|91013.3|90897.3|91021.5|90905.5|91021.5|90905.5|91011.9|90895.9|31
1643929390000|2022-02-03 23:03:10|91022.8|90906.8|91022.1|90906.1|91028.1|90912.1|91019.4|90903.4|35
1643929400000|2022-02-03 23:03:20|91024.4|90908.4|91032.5|90916.5|91033.9|90917.9|91024|90908|17
1643929410000|2022-02-03 23:03:30|91032.6|90916.6|91032.9|90916.9|91033.1|90917.1|91030.3|90914.3|20
1643929420000|2022-02-03 23:03:40|91028.2|90912.2|91031.7|90915.7|91037.6|90921.6|91028.2|90912.2|12
1643929430000|2022-02-03 23:03:50|91031|90915|91024.3|90908.3|91031|90915|91023.7|90907.7|18
1643929440000|2022-02-03 23:04:00|91024.7|90908.7|91031.4|90915.4|91034.8|90918.8|91022.6|90906.6|12
1643929450000|2022-02-03 23:04:10|91030.9|90914.9|91026.5|90910.5|91031.6|90915.6|91023.8|90907.8|25
1643929460000|2022-02-03 23:04:20|91026.3|90910.3|91030.3|90914.3|91033|90917|91025.5|90909.5|21
1643929470000|2022-02-03 23:04:30|91028.7|90912.7|91027.9|90911.9|91030.9|90914.9|91027.4|90911.4|36
1643929480000|2022-02-03 23:04:40|91027.8|90911.8|91027.9|90911.9|91029.8|90913.8|91027.6|90911.6|22
1643929490000|2022-02-03 23:04:50|91027.8|90911.8|90996.6|90880.6|91030.2|90914.2|90963.2|90847.2|45
1643929500000|2022-02-03 23:05:00|90996.7|90880.7|90996.7|90880.7|91017.2|90901.2|90995.7|90879.7|52
1643929510000|2022-02-03 23:05:10|90995.6|90879.6|90996.6|90880.6|91008.3|90892.3|90994.8|90878.8|54
1643929520000|2022-02-03 23:05:20|90994.6|90878.6|91026.7|90910.7|91028.1|90912.1|90992.5|90876.5|53
1643929530000|2022-02-03 23:05:30|91026.6|90910.6|91029.3|90913.3|91033.7|90917.7|91026.1|90910.1|21
1643929540000|2022-02-03 23:05:40|91026.9|90910.9|91026.5|90910.5|91030.7|90914.7|91025|90909|21
1643929550000|2022-02-03 23:05:50|91028.2|90912.2|91032.6|90916.6|91032.6|90916.6|91026.3|90910.3|27
1643929560000|2022-02-03 23:06:00|91032.9|90916.9|91026|90910|91032.9|90916.9|91023.1|90907.1|49
1643929570000|2022-02-03 23:06:10|91026.1|90910.1|91034.7|90918.7|91043.5|90927.5|91024|90908|55
1643929580000|2022-02-03 23:06:20|91034.4|90918.4|91026.4|90910.4|91034.4|90918.4|91024.9|90908.9|57
1643929590000|2022-02-03 23:06:30|91026.3|90910.3|91029.1|90913.1|91035.5|90919.5|91025.4|90909.4|57
1643929600000|2022-02-03 23:06:40|91029|90913|91027.2|90911.2|91031.2|90915.2|91025.6|90909.6|56
1643929610000|2022-02-03 23:06:50|91027.4|90911.4|91033.1|90917.1|91038.8|90922.8|91026.6|90910.6|52
1643929620000|2022-02-03 23:07:00|91033.8|90917.8|91025.7|90909.7|91035.3|90919.3|91023.9|90907.9|40
1643929630000|2022-02-03 23:07:10|91025.6|90909.6|91030.1|90914.1|91048.1|90932.1|91024.6|90908.6|45
1643929640000|2022-02-03 23:07:20|91018.6|90902.6|91040.6|90924.6|91044.2|90928.2|91018.6|90902.6|44
1643929650000|2022-02-03 23:07:30|91039.2|90923.2|91029.4|90913.4|91046.3|90930.3|91029.2|90913.2|53
1643929660000|2022-02-03 23:07:40|91029.3|90913.3|91039.3|90923.3|91043.6|90927.6|91028.7|90912.7|29
1643929670000|2022-02-03 23:07:50|91040.2|90924.2|91034.2|90918.2|91040.6|90924.6|91033.2|90917.2|27
1643929680000|2022-02-03 23:08:00|91034.7|90918.7|91028|90912|91042.9|90926.9|91028|90912|36
1643929690000|2022-02-03 23:08:10|91028.6|90912.6|91028.7|90912.7|91033|90917|91028.6|90912.6|41
1643929700000|2022-02-03 23:08:20|91032.2|90916.2|91035.7|90919.7|91046.6|90930.6|91032.2|90916.2|32
1643929710000|2022-02-03 23:08:30|91032.3|90916.3|91034.6|90918.6|91038.4|90922.4|91032.3|90916.3|10
1643929720000|2022-02-03 23:08:40|91033.8|90917.8|91033.3|90917.3|91034.7|90918.7|91032.8|90916.8|44
1643929730000|2022-02-03 23:08:50|91034.1|90918.1|91033.8|90917.8|91034.9|90918.9|91031.4|90915.4|23
1643929740000|2022-02-03 23:09:00|91033.9|90917.9|91036.2|90920.2|91038.2|90922.2|91029|90913|27
1643929750000|2022-02-03 23:09:10|91032.7|90916.7|91035|90919|91039.2|90923.2|91032.2|90916.2|12
1643929760000|2022-02-03 23:09:20|91035.1|90919.1|91035.2|90919.2|91035.5|90919.5|91031.6|90915.6|8
1643929770000|2022-02-03 23:09:30|91035.1|90919.1|91037.8|90921.8|91040|90924|91032.9|90916.9|13
1643929780000|2022-02-03 23:09:40|91036.4|90920.4|91037.6|90921.6|91039|90923|91036.4|90920.4|10
1643929790000|2022-02-03 23:09:50|91034.8|90918.8|91037.2|90921.2|91039.7|90923.7|91034.8|90918.8|11
1643929800000|2022-02-03 23:10:00|91035.1|90919.1|91032.6|90916.6|91036.7|90920.7|91031.2|90915.2|16
1643929810000|2022-02-03 23:10:10|91032.5|90916.5|91034.1|90918.1|91036.7|90920.7|91032|90916|22
1643929820000|2022-02-03 23:10:20|91035.3|90919.3|91034.1|90918.1|91044|90928|91034.1|90918.1|14
1643929830000|2022-02-03 23:10:30|91035.3|90919.3|91036.9|90920.9|91037.8|90921.8|91034|90918|14
1643929840000|2022-02-03 23:10:40|91031.6|90915.6|91035.5|90919.5|91042|90926|91031.6|90915.6|26
1643929850000|2022-02-03 23:10:50|91035.4|90919.4|91037.2|90921.2|91045|90929|91034.5|90918.5|46
1643929860000|2022-02-03 23:11:00|91036.6|90920.6|91037|90921|91038|90922|91031.3|90915.3|18
1643929870000|2022-02-03 23:11:10|91037.3|90921.3|91027.2|90911.2|91037.3|90921.3|90996|90880|28
1643929880000|2022-02-03 23:11:20|91027.1|90911.1|91024.4|90908.4|91035.9|90919.9|91024.3|90908.3|23
1643929890000|2022-02-03 23:11:30|91024.1|90908.1|91021.2|90905.2|91024.2|90908.2|91019.3|90903.3|17
1643929900000|2022-02-03 23:11:40|91022.1|90906.1|91028.2|90912.2|91031.4|90915.4|91022.1|90906.1|18
1643929910000|2022-02-03 23:11:50|91030.1|90914.1|91021.6|90905.6|91031.2|90915.2|91021.4|90905.4|21
1643929920000|2022-02-03 23:12:00|91022.6|90906.6|91020.6|90904.6|91025.1|90909.1|91020.6|90904.6|14
1643929930000|2022-02-03 23:12:10|91020.2|90904.2|91022.8|90906.8|91030.3|90914.3|91020.2|90904.2|10
1643929940000|2022-02-03 23:12:20|91022.7|90906.7|91025.3|90909.3|91025.3|90909.3|91022.7|90906.7|9
1643929950000|2022-02-03 23:12:30|91023|90907|91027.1|90911.1|91033.3|90917.3|91022.9|90906.9|12
1643929960000|2022-02-03 23:12:40|91028.3|90912.3|91028.6|90912.6|91028.6|90912.6|91027.5|90911.5|3
1643929970000|2022-02-03 23:12:50|91029.2|90913.2|91026.7|90910.7|91029.2|90913.2|91020.5|90904.5|20
1643929980000|2022-02-03 23:13:00|91026|90910|91028.5|90912.5|91031.9|90915.9|91025.8|90909.8|22
1643929990000|2022-02-03 23:13:10|91029.4|90913.4|91029.2|90913.2|91029.6|90913.6|91025.1|90909.1|15
1643930000000|2022-02-03 23:13:20|91029.1|90913.1|91025.9|90909.9|91032.2|90916.2|91025.3|90909.3|7
1643930010000|2022-02-03 23:13:30|91025.5|90909.5|91030.3|90914.3|91031.7|90915.7|91024.2|90908.2|14
1643930020000|2022-02-03 23:13:40|91029.5|90913.5|91028.2|90912.2|91029.7|90913.7|91028.2|90912.2|6
1643930030000|2022-02-03 23:13:50|91025.2|90909.2|91022.2|90906.2|91025.8|90909.8|91022.2|90906.2|14
1643930040000|2022-02-03 23:14:00|91022.3|90906.3|91023.5|90907.5|91030.5|90914.5|91021.2|90905.2|22
1643930050000|2022-02-03 23:14:10|91023.9|90907.9|91016|90900|91023.9|90907.9|91016|90900|17
1643930060000|2022-02-03 23:14:20|91016.9|90900.9|91019.1|90903.1|91020.2|90904.2|91015.1|90899.1|21
1643930070000|2022-02-03 23:14:30|91019.5|90903.5|91017.5|90901.5|91019.5|90903.5|91017.1|90901.1|7
1643930080000|2022-02-03 23:14:40|91017.6|90901.6|91012.8|90896.8|91021.9|90905.9|91012.6|90896.6|16
1643930090000|2022-02-03 23:14:50|91012.4|90896.4|91017.7|90901.7|91017.7|90901.7|91010.8|90894.8|9
1643930100000|2022-02-03 23:15:00|91017.8|90901.8|91009.7|90893.7|91019.6|90903.6|91009.1|90893.1|37
1643930110000|2022-02-03 23:15:10|91008.6|90892.6|91032.3|90916.3|91033|90923.3|91008.6|90892.6|35
1643930120000|2022-02-03 23:15:20|91031.9|90915.9|91032.7|90916.7|91037.6|90921.6|91031.9|90915.9|31
1643930130000|2022-02-03 23:15:30|91033.1|90917.1|91024|90908|91033.9|90917.9|91024|90908|24
1643930140000|2022-02-03 23:15:40|91023.9|90907.9|91020.7|90904.7|91024.5|90908.5|91020.6|90904.6|6
1643930150000|2022-02-03 23:15:50|91015.2|90899.2|91019.4|90903.4|91021.2|90905.2|91015.2|90899.2|21
1643930160000|2022-02-03 23:16:00|91020.3|90904.3|91012.4|90896.4|91025.7|90909.7|91012|90896|36
1643930170000|2022-02-03 23:16:10|91011.9|90895.9|91015|90899|91022|90906|91011.9|90895.9|18
1643930180000|2022-02-03 23:16:20|91015.5|90899.5|91014.8|90898.8|91017.4|90901.4|91013|90897|18
1643930190000|2022-02-03 23:16:30|91014.7|90898.7|91010.7|90894.7|91015.2|90899.2|91008.9|90892.9|12
1643930200000|2022-02-03 23:16:40|91016.8|90900.8|91014.7|90898.7|91019.3|90903.3|91014.3|90898.3|11
1643930210000|2022-02-03 23:16:50|91013.3|90897.3|91011.3|90895.3|91017|90901|91005.1|90889.1|28
1643930220000|2022-02-03 23:17:00|91011.5|90895.5|91009.5|90893.5|91013.6|90897.6|91009.5|90893.5|13
1643930230000|2022-02-03 23:17:10|91005.7|90889.7|91005.7|90889.7|91006.2|90890.2|91005.2|90889.2|10
1643930240000|2022-02-03 23:17:20|91006.3|90890.3|91005.1|90889.1|91008.5|90892.5|91004.7|90888.7|18
1643930250000|2022-02-03 23:17:30|91005.3|90889.3|91005.6|90896.7|91012.9|90896.9|91004.2|90888.2|29
1643930260000|2022-02-03 23:17:40|91005.5|90892.5|91009.3|90893.3|91009.9|90893.9|91005.5|90891.4|21
1643930270000|2022-02-03 23:17:50|91008.5|90892.5|91012.1|90896.1|91014.5|90898.5|91008.5|90892.5|18
1643930280000|2022-02-03 23:18:00|91012.3|90896.3|91008.7|90892.7|91012.7|90896.7|91008.7|90892.7|15
1643930290000|2022-02-03 23:18:10|91009.5|90893.5|91008.5|90892.5|91010.4|90894.4|91004.8|90888.8|13
1643930300000|2022-02-03 23:18:20|91008.1|90892.1|91013.2|90897.2|91013.2|90897.2|90968.4|90852.4|13
1643930310000|2022-02-03 23:18:30|91011.4|90895.4|91002.3|90886.3|91012.7|90896.7|90983.2|90867.2|28
1643930320000|2022-02-03 23:18:40|90999.7|90883.7|91002.5|90886.5|91003|90887|90998.5|90882.5|14
1643930330000|2022-02-03 23:18:50|91003.1|90887.1|91009|90893|91009|90893|91001.8|90885.8|10
1643930340000|2022-02-03 23:19:00|91008.1|90892.1|90999.5|90889.3|91010.6|90894.6|90998.2|90885.8|27
1643930350000|2022-02-03 23:19:10|91000.6|90887.8|91002.5|90886.5|91002.8|90891.9|90996.7|90886.3|5
1643930360000|2022-02-03 23:19:20|91001.5|90885.5|91007|90891|91010.9|90894.9|91001.5|90885.5|7
1643930370000|2022-02-03 23:19:30|91006.2|90890.2|91006.2|90890.2|91006.6|90890.6|91005.6|90889.6|6
1643930380000|2022-02-03 23:19:40|91004.7|90888.7|91003.2|90887.2|91006.1|90890.1|91003.2|90887.2|7
1643930390000|2022-02-03 23:19:50|91002.8|90886.8|91005.1|90889.1|91006.1|90890.1|91002.8|90886.8|5
1643930400000|2022-02-03 23:20:00|91002.2|90890.6|91005.6|90889.6|91005.7|90890.6|91002.2|90887.1|12
1643930410000|2022-02-03 23:20:10|91005.4|90889.4|91002.6|90886.6|91005.4|90889.4|91002.6|90886.6|12
1643930420000|2022-02-03 23:20:20|91002.2|90886.2|91001.4|90885.4|91002.9|90886.9|91001.1|90885.1|11
1643930430000|2022-02-03 23:20:30|91002|90886|91004.7|90888.7|91007.6|90891.6|91001.7|90885.7|10
1643930440000|2022-02-03 23:20:40|91003|90887|91005.9|90889.9|91008.2|90892.2|91003|90887|9
1643930450000|2022-02-03 23:20:50|91008|90892|91005.1|90889.1|91008|90892|91005.1|90889.1|8
1643930460000|2022-02-03 23:21:00|91005.9|90889.9|91003.3|90887.3|91005.9|90889.9|91002.8|90886.8|7
1643930470000|2022-02-03 23:21:10|91003.4|90887.4|91004|90888|91005.4|90889.4|91003.4|90887.4|4
1643930480000|2022-02-03 23:21:20|91005|90889|91004.1|90888.1|91005|90889|91003.9|90887.9|4
1643930490000|2022-02-03 23:21:30|91003.5|90887.5|91005.8|90889.8|91006.9|90890.9|91003.5|90887.5|6
1643930500000|2022-02-03 23:21:40|90999.5|90883.5|91014.6|90900.7|91014.6|90913.4|90999.1|90883.5|9
1643930510000|2022-02-03 23:21:50|91004.6|90888.6|91004.4|90888.4|91004.6|90888.6|91004.3|90888.3|3
1643930520000|2022-02-03 23:22:00|91004.6|90888.6|91005.7|90889.7|91006.3|90890.3|91004|90888|9
1643930530000|2022-02-03 23:22:10|91005.1|90889.1|91005.5|90889.5|91005.5|90889.5|91004.8|90888.8|4
1643930540000|2022-02-03 23:22:20|91002.6|90886.6|91013.8|90897.8|91017|90901|91000.6|90884.6|21
1643930550000|2022-02-03 23:22:30|91015.3|90899.3|91011.4|90895.4|91016.5|90900.5|91010.9|90894.9|22
1643930560000|2022-02-03 23:22:40|91009.7|90893.7|91018.6|90902.6|91018.9|90902.9|91009.7|90893.7|13
1643930570000|2022-02-03 23:22:50|91016.9|90900.9|91018.6|90902.6|91019.7|90903.7|91016.9|90900.9|9
1643930580000|2022-02-03 23:23:00|91018.5|90902.5|91019.9|90903.9|91020.3|90904.3|91017.1|90901.1|11
1643930590000|2022-02-03 23:23:10|91019.5|90903.5|91018.9|90902.9|91019.5|90903.5|91016.5|90900.5|7
1643930600000|2022-02-03 23:23:20|91017.8|90901.8|91019.1|90903.1|91019.9|90903.9|91016.6|90900.6|11
1643930610000|2022-02-03 23:23:30|91019|90903|91018.2|90902.2|91019.3|90903.3|91017.8|90901.8|9
1643930620000|2022-02-03 23:23:40|91018.5|90902.5|91019.4|90903.4|91019.4|90903.4|91017.6|90901.6|8
1643930630000|2022-02-03 23:23:50|91018.7|90902.7|91018.4|90902.4|91019.1|90903.1|91017.5|90901.5|6
1643930640000|2022-02-03 23:24:00|91011.1|90895.1|91017.3|90901.3|91018.2|90902.2|91011.1|90895.1|10
1643930650000|2022-02-03 23:24:10|91016.4|90900.4|91019.6|90903.6|91019.6|90903.6|91013|90897|5
1643930660000|2022-02-03 23:24:20|91018.1|90902.1|91024.5|90918.1|91030.7|90918.1|91017.6|90901.6|17
1643930670000|2022-02-03 23:24:30|91031.1|90916.4|91024.4|90908.4|91031.1|90917.5|91017.7|90905.7|12
1643930680000|2022-02-03 23:24:40|91024.2|90908.2|91026.8|90910.8|91027.3|90911.3|91024.2|90908.2|9
1643930690000|2022-02-03 23:24:50|91026.1|90910.1|91024.3|90908.3|91026.1|90910.1|91024|90908|4
1643930700000|2022-02-03 23:25:00|91023.7|90907.7|91023.9|90907.9|91024.2|90908.2|91023.4|90907.4|5
1643930710000|2022-02-03 23:25:10|91024.1|90908.1|91024.9|90908.9|91027.9|90914.9|91023.9|90907.9|13
1643930720000|2022-02-03 23:25:20|91027.6|90911.6|91029.1|90913.1|91029.1|90913.1|91026.9|90910.9|14
1643930730000|2022-02-03 23:25:30|91029.2|90913.2|91032.7|90916.7|91032.7|90916.7|91028.4|90912.4|8
1643930740000|2022-02-03 23:25:40|91033.7|90917.7|91031.5|90915.5|91033.9|90917.9|91030.4|90914.4|14
1643930750000|2022-02-03 23:25:50|91032.3|90916.3|91031.3|90915.3|91032.3|90916.3|91027.4|90911.4|18
1643930760000|2022-02-03 23:26:00|91030.8|90914.8|91032.5|90916.5|91032.5|90916.5|91027.6|90911.6|17
1643930770000|2022-02-03 23:26:10|91032.6|90916.6|91029.9|90913.9|91032.6|90916.6|91028.1|90912.1|18
1643930780000|2022-02-03 23:26:20|91029.4|90913.4|91032.8|90916.8|91032.8|90916.8|91027.4|90911.4|8
1643930790000|2022-02-03 23:26:30|91033.2|90917.2|91029.8|90913.8|91033.2|90917.2|91027.5|90911.5|8
1643930800000|2022-02-03 23:26:40|91029.9|90913.9|91031.8|90915.8|91033.1|90917.1|91029.9|90913.9|6
1643930810000|2022-02-03 23:26:50|91031.6|90915.6|91028.2|90912.2|91031.6|90915.6|91026.2|90910.2|9
1643930820000|2022-02-03 23:27:00|91027.8|90911.8|91028|90912|91028|90912|91027.2|90911.2|6
1643930830000|2022-02-03 23:27:10|91025|90909|91027|90911|91027|90911|91024.9|90908.9|20
1643930840000|2022-02-03 23:27:20|91026.7|90910.7|91032.2|90916.2|91032.2|90916.2|91025.5|90909.5|15
1643930850000|2022-02-03 23:27:30|91026|90910|91030|90914|91030|90914|91024.1|90908.5|20
1643930860000|2022-02-03 23:27:40|91029.2|90913.2|91033.2|90917.2|91033.2|90917.2|91029.1|90913.1|4
1643930870000|2022-02-03 23:27:50|91033.4|90917.4|91010.4|90894.4|91033.4|90917.4|91007.6|90891.6|19
1643930880000|2022-02-03 23:28:00|91004.6|90888.6|91017.1|90901.1|91017.4|90901.4|91004.6|90888.6|16
1643930890000|2022-02-03 23:28:10|91024.1|90908.1|91018.4|90902.4|91024.1|90908.1|91018.2|90902.2|8
1643930900000|2022-02-03 23:28:20|91018.2|90902.2|91015.1|90899.1|91018.7|90902.7|91014.6|90898.6|12
1643930910000|2022-02-03 23:28:30|91015.7|90899.7|91019.8|90903.8|91024.9|90908.9|91015.7|90899.7|8
1643930920000|2022-02-03 23:28:40|91015.9|90899.9|91027.7|90911.7|91027.7|90911.7|91015.9|90899.9|16
1643930930000|2022-02-03 23:28:50|91025|90909|91026.9|90910.9|91026.9|90910.9|91023.5|90907.5|12
1643930940000|2022-02-03 23:29:00|91024.7|90908.7|91024.1|90908.1|91026.8|90910.8|91023.8|90907.8|11
1643930950000|2022-02-03 23:29:10|91021.8|90905.8|91031|90915|91031|90915|91021.8|90905.8|9
1643930960000|2022-02-03 23:29:20|91029.9|90913.9|91027.8|90911.8|91029.9|90913.9|91025.8|90909.8|5
1643930970000|2022-02-03 23:29:30|91028.2|90912.2|91026.9|90910.9|91028.2|90912.2|91026|90910|14
1643930980000|2022-02-03 23:29:40|91026.7|90911.4|91026|90910|91031.9|90918.1|91022.8|90908.9|21
1643930990000|2022-02-03 23:29:50|91022.5|90906.5|91027.4|90911.4|91028.1|90912.1|91022.5|90906.5|10
1643931000000|2022-02-03 23:30:00|91027.8|90911.8|91029.5|90913.5|91033.8|90917.8|91027.8|90911.8|10
1643931010000|2022-02-03 23:30:10|91033.1|90917.1|91029.5|90913.5|91034.2|90918.2|91029.5|90913.5|6
1643931020000|2022-02-03 23:30:20|91030.9|90914.9|91034.2|90918.2|91034.6|90918.6|91030.9|90914.9|6
1643931030000|2022-02-03 23:30:30|91032.3|90916.3|91028.1|90912.1|91032.3|90916.3|91026.8|90910.8|23
1643931040000|2022-02-03 23:30:40|91029.2|90913.2|91032.5|90916.5|91033.2|90917.2|91025.9|90909.9|14
1643931050000|2022-02-03 23:30:50|91031|90915|91026.8|90910.8|91031|90915|91026.7|90910.7|8
1643931060000|2022-02-03 23:31:00|91029.1|90913.1|91026.5|90910.5|91034|90918|91026.5|90910.5|10
1643931070000|2022-02-03 23:31:10|91029.6|90913.6|91030.1|90914.1|91032.4|90916.4|91027.1|90911.1|9
1643931080000|2022-02-03 23:31:20|91029.5|90913.5|91031.9|90915.9|91035.3|90919.3|91026.3|90910.3|9
1643931090000|2022-02-03 23:31:30|91033.6|90917.6|91031.6|90915.6|91033.6|90917.6|91031.6|90915.6|6
1643931100000|2022-02-03 23:31:40|91032.5|90916.5|91036.8|90920.8|91037.5|90921.5|91032.5|90916.5|5
1643931110000|2022-02-03 23:31:50|91035.8|90919.8|91033.8|90917.8|91035.8|90919.8|91028.7|90912.7|19
1643931120000|2022-02-03 23:32:00|91031.5|90915.5|91034|90918|91034|90918|91024.5|90908.5|11
1643931130000|2022-02-03 23:32:10|91032.9|90916.9|91032|90916|91034.4|90918.4|91029.4|90913.4|24
1643931140000|2022-02-03 23:32:20|91032.4|90916.4|91033|90917|91033.4|90917.4|91030.8|90914.8|13
1643931150000|2022-02-03 23:32:30|91037.1|90921.1|91030|90914|91037.1|90921.1|91029.8|90913.8|13
1643931160000|2022-02-03 23:32:40|91031.3|90915.3|91030|90914|91032.2|90916.2|91030|90914|10
1643931170000|2022-02-03 23:32:50|91029.2|90913.2|91031.6|90915.6|91031.6|90915.6|91029.2|90913.2|10
1643931180000|2022-02-03 23:33:00|91031.7|90915.7|91034.3|90918.3|91038|90922|91031.7|90915.7|9
1643931190000|2022-02-03 23:33:10|91033.2|90917.2|91033.3|90917.3|91033.3|90917.3|91030.8|90914.8|6
1643931200000|2022-02-03 23:33:20|91037.4|90921.4|91037.2|90921.2|91039.4|90923.4|91037.2|90921.2|5
1643931210000|2022-02-03 23:33:30|91036.9|90920.9|91033.4|90917.4|91038.6|90922.6|91032|90917.4|6
1643931220000|2022-02-03 23:33:40|91033.2|90917.2|91034.1|90918.1|91035.3|90919.3|91032.9|90916.9|13
1643931230000|2022-02-03 23:33:50|91033.8|90917.8|91038|90922|91040.7|90924.7|91033.8|90917.8|17
1643931240000|2022-02-03 23:34:00|91037.8|90923.2|91036.1|90920.1|91039.7|90923.7|91034|90918|30
1643931250000|2022-02-03 23:34:10|91037|90921|91043.3|90927.3|91043.3|90927.3|91035.8|90919.8|17
1643931260000|2022-02-03 23:34:20|91040|90924|91036.9|90920.9|91040.7|90924.7|91036.9|90920.9|8
1643931270000|2022-02-03 23:34:30|91036.6|90920.6|91040.9|90924.9|91041.5|90925.5|91036.6|90920.6|10
1643931280000|2022-02-03 23:34:40|91039.2|90923.2|91039.9|90923.9|91039.9|90923.9|91038.3|90922.3|5
1643931290000|2022-02-03 23:34:50|91031.3|90915.3|91035.7|90919.7|91039.1|90923.1|91031.3|90915.3|8
1643931300000|2022-02-03 23:35:00|91037|90921|91040.8|90924.8|91040.8|90924.8|91035.4|90919.4|13
1643931310000|2022-02-03 23:35:10|91041.2|90925.2|91037.6|90921.6|91042.5|90926.5|91035.3|90919.3|13
1643931320000|2022-02-03 23:35:20|91037.2|90921.2|91037.2|90921.2|91037.2|90921.2|91033.5|90917.5|9
1643931330000|2022-02-03 23:35:30|91037.1|90921.1|91035.1|90919.1|91038|90922|91035.1|90919.1|5
1643931340000|2022-02-03 23:35:40|91035|90919|91036.7|90920.7|91038.5|90922.5|91031.7|90915.7|11
1643931350000|2022-02-03 23:35:50|91036.8|90920.8|91030.7|90914.7|91036.8|90920.8|91030.7|90914.7|8
1643931360000|2022-02-03 23:36:00|91029.6|90913.6|91035.7|90919.7|91037.1|90921.1|91029.6|90913.6|8
1643931370000|2022-02-03 23:36:10|91035.1|90919.1|91039.6|90923.6|91041.1|90925.1|91035|90919|8
1643931380000|2022-02-03 23:36:20|91032.1|90916.1|91035.9|90919.9|91035.9|90919.9|91032.1|90916.1|9
1643931390000|2022-02-03 23:36:30|91036|90920|91035.1|90919.1|91038.7|90922.7|91035.1|90919.1|9
1643931400000|2022-02-03 23:36:40|91035.3|90919.3|91035.2|90919.2|91036.6|90920.6|91035.2|90919.2|3
1643931410000|2022-02-03 23:36:50|91034.8|90918.8|91039.4|90923.4|91042.4|90926.4|91034.4|90918.8|9
1643931420000|2022-02-03 23:37:00|91039.7|90923.7|91025|90909|91039.7|90923.7|91019.3|90905.8|34
1643931430000|2022-02-03 23:37:10|91025.2|90909.2|91027.5|90911.5|91027.5|90911.5|91020.8|90904.8|17
1643931440000|2022-02-03 23:37:20|91027.1|90911.1|91025.6|90909.6|91031.2|90915.2|91025.6|90909.6|16
1643931450000|2022-02-03 23:37:30|91025.9|90909.9|91024.8|90908.8|91025.9|90909.9|91023|90907|15
1643931460000|2022-02-03 23:37:40|91023.1|90907.1|91030|90914|91034.8|90918.8|91022.6|90906.6|8
1643931470000|2022-02-03 23:37:50|91029.6|90913.6|91027.4|90911.4|91030.5|90914.5|91024.8|90908.8|11
1643931480000|2022-02-03 23:38:00|91027.3|90911.3|91029.3|90913.3|91030.3|90914.3|91024|90908|45
1643931490000|2022-02-03 23:38:10|91026.8|90910.8|91028.1|90912.1|91028.1|90912.1|91025.9|90909.9|13
1643931500000|2022-02-03 23:38:20|91028.6|90912.6|91028.6|90912.6|91030.9|90914.9|91028.3|90912.3|7
1643931510000|2022-02-03 23:38:30|91027.4|90911.4|91027.2|90911.2|91027.4|90911.4|91025.6|90909.6|14
1643931520000|2022-02-03 23:38:40|91027|90911|91026.1|90910.1|91027.9|90911.9|91026.1|90910.1|6
1643931530000|2022-02-03 23:38:50|91025.4|90909.4|91029.6|90913.6|91032.8|90916.8|91025.4|90909.4|8
1643931540000|2022-02-03 23:39:00|91026.9|90910.9|91025.1|90909.1|91027|90911|91020.2|90904.2|27
1643931550000|2022-02-03 23:39:10|91024.4|90908.4|91027.5|90911.5|91030.3|90914.3|91022.7|90906.7|10
1643931560000|2022-02-03 23:39:20|91028|90912|91025.6|90909.6|91028|90912|91022.6|90908.8|13
1643931570000|2022-02-03 23:39:30|91024.5|90908.5|91026.4|90910.4|91035.1|90919.1|91024.2|90908.2|7
1643931580000|2022-02-03 23:39:40|91026.2|90910.2|91031|90915|91031|90915|91026.2|90910.2|7
1643931590000|2022-02-03 23:39:50|91028.7|90912.7|91028.2|90912.2|91034.7|90918.7|91027.9|90911.9|8
1643931600000|2022-02-03 23:40:00|91028.4|90912.4|91026.6|90910.6|91029.8|90913.8|91026.4|90910.4|26
1643931610000|2022-02-03 23:40:10|91027.7|90911.7|91028.5|90912.5|91028.6|90912.6|91023.9|90907.9|10
1643931620000|2022-02-03 23:40:20|91030.2|90914.2|91030.4|90915.2|91034.6|90918.6|91028.1|90912.1|30
1643931630000|2022-02-03 23:40:30|91029.5|90912.7|91029.6|90913.6|91032.9|90916.9|91028.7|90912.7|19
1643931640000|2022-02-03 23:40:40|91029.4|90913.4|91033.1|90917.1|91034.6|90918.6|91029.3|90913.3|11
1643931650000|2022-02-03 23:40:50|91033.3|90917.3|91030.7|90914.7|91033.3|90917.3|91029.5|90913.5|10
1643931660000|2022-02-03 23:41:00|91029.4|90913.4|91024.2|90916.8|91033.8|90925.8|91022.8|90906.8|15
1643931670000|2022-02-03 23:41:10|91023.3|90907.3|91033.6|90917.6|91035.4|90919.4|91023.3|90907.3|9
1643931680000|2022-02-03 23:41:20|91034.6|90918.6|91032.2|90916.2|91035.3|90919.3|91029.9|90913.9|8
1643931690000|2022-02-03 23:41:30|91032.7|90916.7|91039.4|90923.4|91039.9|90923.9|91032.7|90916.7|10
1643931700000|2022-02-03 23:41:40|91039|90923|91035.9|90919.9|91039.7|90923.7|91035.9|90919.9|10
1643931710000|2022-02-03 23:41:50|91035.6|90919.6|91037.7|90921.7|91042.2|90926.2|91035.5|90919.5|9
1643931720000|2022-02-03 23:42:00|91036.1|90920.1|91036|90920|91040.1|90924.1|91033.7|90917.7|21
1643931730000|2022-02-03 23:42:10|91037.7|90921.7|91038.9|90922.9|91042.2|90926.2|91036.5|90920.5|15
1643931740000|2022-02-03 23:42:20|91036.5|90920.5|91040.9|90924.9|91042.5|90926.5|91036.5|90920.5|5
1643931750000|2022-02-03 23:42:30|91042.2|90926.2|91038.8|90922.8|91042.2|90926.2|91038.8|90922.8|4
1643931760000|2022-02-03 23:42:40|91039.8|90923.8|91037.8|90921.8|91041.4|90925.4|91035.7|90919.7|44
1643931770000|2022-02-03 23:42:50|91037.5|90921.5|91042.3|90926.3|91042.6|90926.6|91034.9|90918.9|34
1643931780000|2022-02-03 23:43:00|91041.3|90925.3|91040.4|90924.4|91041.9|90925.9|91034.1|90918.1|12
1643931790000|2022-02-03 23:43:10|91040.3|90924.3|91042.6|90926.6|91043|90927|91037.6|90921.6|4
1643931800000|2022-02-03 23:43:20|91040.9|90924.9|91041.6|90925.6|91043.5|90927.5|91037.3|90921.3|12
1643931810000|2022-02-03 23:43:30|91040.8|90924.8|91038.5|90922.5|91040.8|90924.8|91038.1|90922.1|7
1643931820000|2022-02-03 23:43:40|91036.3|90920.3|91039.6|90923.6|91042.1|90926.1|91036.3|90920.3|9
1643931830000|2022-02-03 23:43:50|91040.2|90924.2|91038.8|90922.8|91040.6|90924.6|91036.8|90920.8|12
1643931840000|2022-02-03 23:44:00|91037.2|90921.2|91038|90922|91041.5|90925.5|91037.2|90921.2|15
1643931850000|2022-02-03 23:44:10|91037.9|90921.9|91038.8|90922.8|91039.7|90923.7|91034.5|90918.5|6
1643931860000|2022-02-03 23:44:20|91036.1|90920.1|91038.8|90922.8|91038.9|90922.9|91035.9|90919.9|12
1643931870000|2022-02-03 23:44:30|91036.8|90920.8|91036.9|90920.9|91038.9|90922.9|91031|90915|14
1643931880000|2022-02-03 23:44:40|91037|90921|91044.9|90928.9|91044.9|90928.9|91032.8|90916.8|13
1643931890000|2022-02-03 23:44:50|91043.8|90927.8|91041.2|90925.2|91043.8|90927.8|91035.2|90919.2|18
1643931900000|2022-02-03 23:45:00|91041.6|90925.6|91041.3|90925.3|91044|90928|91036.4|90920.4|21
1643931910000|2022-02-03 23:45:10|91041.4|90925.4|91035.9|90919.9|91041.4|90925.4|91035.4|90919.4|12
1643931920000|2022-02-03 23:45:20|91037.4|90921.4|91035.6|90919.6|91038.4|90922.4|91033.9|90917.9|10
1643931930000|2022-02-03 23:45:30|91032.8|90916.8|91042.3|90926.3|91042.3|90926.3|91031.7|90915.7|13
1643931940000|2022-02-03 23:45:40|91034.7|90918.7|91034.7|90918.7|91036.9|90920.9|91027.1|90914.2|13
1643931950000|2022-02-03 23:45:50|91034|90918|91038.3|90922.3|91041.5|90925.5|91033.3|90917.3|24
1643931960000|2022-02-03 23:46:00|91038.5|90922.5|91040.2|90924.2|91043.1|90927.1|91038.3|90922.3|16
1643931970000|2022-02-03 23:46:10|91041.2|90925.2|91039.4|90923.4|91041.2|90925.2|91036.9|90920.9|8
1643931980000|2022-02-03 23:46:20|91038|90922|91036.8|90920.8|91039.1|90923.1|91036.8|90920.8|7
1643931990000|2022-02-03 23:46:30|91031.2|90915.2|91035.7|90919.7|91035.7|90919.7|91031.1|90915.1|8
1643932000000|2022-02-03 23:46:40|91035.8|90919.8|91044.5|90928.5|91044.5|90928.5|91034.1|90918.1|10
1643932010000|2022-02-03 23:46:50|91042.9|90926.9|91034|90918|91044.7|90928.7|91033.8|90917.8|14
1643932020000|2022-02-03 23:47:00|91033.5|90917.5|91038.1|90922.1|91038.1|90922.1|91029.4|90913.4|14
1643932030000|2022-02-03 23:47:10|91036.7|90920.7|91034.9|90918.9|91036.7|90920.7|91034.4|90918.4|8
1643932040000|2022-02-03 23:47:20|91035.8|90919.8|91041.8|90925.8|91042|90926|91033|90917|28
1643932050000|2022-02-03 23:47:30|91039.4|90923.4|91031.8|90915.8|91042.6|90926.6|91030.5|90914.5|26
1643932060000|2022-02-03 23:47:40|91030.2|90914.2|91032|90916|91038|90922|91030.2|90914.2|15
1643932070000|2022-02-03 23:47:50|91031.5|90915.5|91040.1|90924.1|91040.1|90924.1|91030|90914|16
1643932080000|2022-02-03 23:48:00|91037.4|90921.4|91034.2|90918.2|91037.4|90921.4|91030.3|90914.3|22
1643932090000|2022-02-03 23:48:10|91033.3|90917.3|91030.9|90914.9|91033.8|90917.8|91030.3|90914.3|11
1643932100000|2022-02-03 23:48:20|91032.3|90916.3|91042.8|90926.8|91043.4|90927.4|91031.3|90915.3|10
1643932110000|2022-02-03 23:48:30|91038|90922|91040.4|90924.4|91040.4|90924.4|91037.4|90921.4|4
1643932120000|2022-02-03 23:48:40|91040.5|90924.5|91041.9|90925.9|91042.3|90926.3|91037.5|90921.5|6
1643932130000|2022-02-03 23:48:50|91039.8|90923.8|91035.6|90919.6|91039.8|90923.8|91034|90918|8
1643932140000|2022-02-03 23:49:00|91033.9|90917.9|91042.9|90926.9|91044.6|90928.6|91033.1|90917.1|19
1643932150000|2022-02-03 23:49:10|91040.9|90924.9|91036.6|90920.6|91040.9|90924.9|91032.3|90916.3|11
1643932160000|2022-02-03 23:49:20|91035.4|90919.4|91039.1|90923.1|91039.1|90923.1|91029.8|90913.8|11
1643932170000|2022-02-03 23:49:30|91037|90921|91033|90917|91040.7|90924.7|91030.3|90914.3|11
1643932180000|2022-02-03 23:49:40|91032.1|90916.1|91040.2|90924.2|91040.2|90924.2|91030.9|90914.9|14
1643932190000|2022-02-03 23:49:50|91038.6|90922.6|91035.3|90919.3|91038.6|90922.6|91035.3|90919.3|9
1643932200000|2022-02-03 23:50:00|91035.5|90919.5|91028.5|90912.5|91037.1|90921.1|91028.3|90912.3|10
1643932210000|2022-02-03 23:50:10|91031|90915|91044|90928|91044|90928|91028.3|90912.3|12
1643932220000|2022-02-03 23:50:20|91034.3|90918.3|91036.9|90920.9|91037.6|90921.6|91028.4|90914.1|19
1643932230000|2022-02-03 23:50:30|91035.1|90919.1|91037.5|90921.5|91041.8|90925.8|91033.3|90917.3|13
1643932240000|2022-02-03 23:50:40|91036|90920|91035|90919|91037.9|90921.9|91032.3|90916.3|15
1643932250000|2022-02-03 23:50:50|91035.9|90919.9|91040|90924|91040|90924|91034.5|90918.5|14
1643932260000|2022-02-03 23:51:00|91037.1|90921.1|91036.4|90920.4|91037.5|90921.5|91035.2|90919.2|19
1643932270000|2022-02-03 23:51:10|91036.8|90920.8|91042.8|90926.8|91042.8|90926.8|91029.1|90913.1|15
1643932280000|2022-02-03 23:51:20|91038.1|90922.1|91036.9|90920.9|91044|90928|91035.4|90919.4|15
1643932290000|2022-02-03 23:51:30|91038.6|90922.6|91039.5|90923.5|91040.9|90924.9|91035.2|90919.2|13
1643932300000|2022-02-03 23:51:40|91038.5|90922.5|91039.5|90923.5|91039.6|90923.6|91033.7|90917.7|19
1643932310000|2022-02-03 23:51:50|91039.4|90923.4|91033.3|90917.3|91039.6|90923.6|91033.3|90917.3|11
1643932320000|2022-02-03 23:52:00|91033.6|90917.6|91035.9|90919.9|91039.4|90923.4|91031.8|90915.8|18
1643932330000|2022-02-03 23:52:10|91035.7|90919.7|91036.2|90920.2|91040.3|90924.3|91032.7|90916.7|21
1643932340000|2022-02-03 23:52:20|91037.1|90921.1|91040.3|90924.3|91042.7|90926.7|91036.2|90920.2|31
1643932350000|2022-02-03 23:52:30|91039.5|90923.5|91039.8|90923.8|91042.5|90926.5|91038.1|90922.1|14
1643932360000|2022-02-03 23:52:40|91042|90926|91039.5|90923.5|91042|90926|91038.1|90922.1|14
1643932370000|2022-02-03 23:52:50|91039.4|90923.4|91044.5|90928.5|91046|90930|91033.4|90917.4|8
1643932380000|2022-02-03 23:53:00|91043.8|90927.8|91035.3|90919.3|91043.8|90927.8|91035.3|90919.3|11
1643932390000|2022-02-03 23:53:10|91034.4|90918.4|91046.9|90930.9|91047.5|90931.5|91034.4|90918.4|12
1643932400000|2022-02-03 23:53:20|91044.8|90928.8|91042.9|90926.9|91044.8|90928.8|91042.2|90926.2|10
1643932410000|2022-02-03 23:53:30|91043.8|90927.8|91039.2|90923.2|91043.8|90927.8|91038.7|90922.7|18
1643932420000|2022-02-03 23:53:40|91040.3|90924.3|91024.5|90908.5|91043|90927|91024.5|90908.5|14
1643932430000|2022-02-03 23:53:50|91031.7|90918.5|91033.2|90917.2|91034|90918.5|91026.3|90913.3|15
1643932440000|2022-02-03 23:54:00|91031.9|90915.9|91040.1|90924.1|91040.8|90924.8|91031.9|90915.9|11
1643932450000|2022-02-03 23:54:10|91040.2|90924.2|91036|90920|91040.2|90924.2|91034|90918|10
1643932460000|2022-02-03 23:54:20|91036.4|90920.4|91039.4|90923.4|91042.1|90926.1|91036.4|90920.4|9
1643932470000|2022-02-03 23:54:30|91038.4|90922.4|91040.3|90924.3|91041.9|90925.9|91036.4|90920.4|9
1643932480000|2022-02-03 23:54:40|91041.2|90925.2|91036|90920|91041.2|90925.2|91033|90917|20
1643932490000|2022-02-03 23:54:50|91036.5|90920.5|91038.9|90922.9|91041.9|90925.9|91036|90920|12
1643932500000|2022-02-03 23:55:00|91037.4|90921.4|91038|90922|91039.8|90923.8|91034.9|90918.9|8
1643932510000|2022-02-03 23:55:10|91042.9|90926.9|91038.5|90922.5|91042.9|90926.9|91035.9|90919.9|8
1643932520000|2022-02-03 23:55:20|91035.8|90919.8|91036.8|90920.8|91036.8|90920.8|91035.2|90919.2|4
1643932530000|2022-02-03 23:55:30|91037.8|90921.8|91029.7|90913.7|91037.8|90921.8|91029.1|90913.1|11
1643932540000|2022-02-03 23:55:40|91030.5|90914.5|91036.1|90920.1|91041|90925|91030.5|90914.5|15
1643932550000|2022-02-03 23:55:50|91034.8|90918.8|91037.8|90921.8|91039.5|90923.5|91027.2|90911.2|22
1643932560000|2022-02-03 23:56:00|91038.5|90922.5|91038.1|90922.1|91043.1|90927.1|91034.9|90918.9|20
1643932570000|2022-02-03 23:56:10|91038.6|90922.6|91037.4|90921.4|91038.6|90922.6|91036.3|90920.3|8
1643932580000|2022-02-03 23:56:20|91037.8|90921.8|91037.8|90921.8|91038|90922|91036.4|90920.4|4
1643932590000|2022-02-03 23:56:30|91035.6|90920.1|91030.1|90923.5|91041.5|90925.7|91022.7|90920.1|10
1643932600000|2022-02-03 23:56:40|91025.8|90918.6|91031|90915|91033.4|90924.7|91025.8|90915|11
1643932610000|2022-02-03 23:56:50|91031.6|90915.6|91039.4|90923.4|91039.7|90925.5|91023|90915.6|14
1643932620000|2022-02-03 23:57:00|91038.2|90922.2|91031.3|90915.3|91039.3|90923.3|91031.3|90915.3|14
1643932630000|2022-02-03 23:57:10|91034|90918|91037.8|90921.8|91042.5|90926.5|91034|90918|7
1643932640000|2022-02-03 23:57:20|91038.4|90922.4|91034.2|90918.2|91038.4|90922.4|91032|90916|31
1643932650000|2022-02-03 23:57:30|91034|90918|91031.2|90915.2|91034.7|90918.7|91031.2|90915.2|23
1643932660000|2022-02-03 23:57:40|91031.4|90915.4|91037.5|90921.5|91045.5|90929.5|91031.4|90915.4|21
1643932670000|2022-02-03 23:57:50|91036.4|90920.4|91038.5|90922.5|91038.5|90922.5|91034.5|90918.5|11
1643932680000|2022-02-03 23:58:00|91038|90922|91037.3|90921.3|91039.9|90923.9|91034.5|90918.5|22
1643932690000|2022-02-03 23:58:10|91037.8|90921.8|91033.4|90917.4|91038.4|90922.4|91033.4|90917.4|12
1643932700000|2022-02-03 23:58:20|91034.3|90918.3|91035.9|90919.9|91035.9|90919.9|91033.9|90917.9|13
1643932710000|2022-02-03 23:58:30|91035.4|90919.4|91042.1|90926.1|91044.9|90928.9|91035.4|90919.4|26
1643932720000|2022-02-03 23:58:40|91042|90926|91038.8|90922.8|91048.1|90932.1|91037.5|90921.5|17
1643932730000|2022-02-03 23:58:50|91039.7|90923.7|91041.6|90925.6|91042.9|90926.9|91037|90921|16
1643932740000|2022-02-03 23:59:00|91041.8|90925.8|91039.5|90923.5|91043.8|90927.8|91039.5|90923.5|22
1643932750000|2022-02-03 23:59:10|91040.2|90924.2|91041.5|90925.5|91045.3|90929.3|91038.3|90922.3|12
1643932760000|2022-02-03 23:59:20|91040.7|90924.7|91038.8|90922.8|91040.8|90924.8|91033|90917|14
1643932770000|2022-02-03 23:59:30|91038.6|90922.6|91042.3|90926.3|91044.7|90928.7|91037.2|90921.2|19
1643932780000|2022-02-03 23:59:40|91042.4|90926.4|91037.5|90921.5|91042.8|90926.8|91037.1|90921.1|21
1643932790000|2022-02-03 23:59:50|91043.2|90927.2|91040.6|90924.6|91044.2|90928.2|91040|90924|28
1643932800000|2022-02-04 00:00:00|91040.3|90924.3|91044.8|90928.8|91052.3|90936.3|91036.9|90922.1|63
1643932810000|2022-02-04 00:00:10|91045.2|90929.2|91047.6|90931.6|91050.1|90934.1|91043.6|90927.6|28
1643932820000|2022-02-04 00:00:20|91047.9|90931.9|91043.1|90927.1|91050.1|90934.1|91035.7|90921.6|62
1643932830000|2022-02-04 00:00:30|91039.2|90926|91028|90916.5|91041.1|90926|91023.4|90910|78
1643932840000|2022-02-04 00:00:40|91029.2|90916|91028.2|90920.5|91040.8|90927.7|91022.8|90916|74
1643932850000|2022-02-04 00:00:50|91027|90919.8|91027.9|90914.1|91033.5|90921.6|91021.2|90913.7|65
1643932860000|2022-02-04 00:01:00|91029.6|90915.3|91021.9|90920.8|91038.3|90926.4|91020.4|90915.3|75
1643932870000|2022-02-04 00:01:10|91023.3|90922.5|91030.1|90922.2|91031.2|90926.6|91021.8|90920.8|77
1643932880000|2022-02-04 00:01:20|91030|90922.3|91026.9|90925.7|91031.5|90927.3|91023.7|90921.9|75
1643932890000|2022-02-04 00:01:30|91028.4|90926.7|91027.3|90940.7|91039|90945.2|91015.7|90923.6|69
1643932900000|2022-02-04 00:01:40|91028.4|90941.9|91033.2|90930.8|91035.3|90944.7|91019.9|90927|51
1643932910000|2022-02-04 00:01:50|91033|90931.1|91036|90939.3|91036.2|90940.8|91028.4|90927.7|15
1643932920000|2022-02-04 00:02:00|91036.5|90935.7|91032.9|90935.5|91036.6|90940.6|91031.6|90935.5|25
1643932930000|2022-02-04 00:02:10|91033.8|90934.6|91030.2|90930.9|91034.6|90937.8|91030.1|90929.2|33
1643932940000|2022-02-04 00:02:20|91032.5|90930.2|91038.8|90939.1|91042.6|90942.2|91030.1|90930.2|52
1643932950000|2022-02-04 00:02:30|91041.4|90937.5|91029.6|90940.1|91041.4|90942|91029.6|90937.2|68
1643932960000|2022-02-04 00:02:40|91033.5|90937.1|91035.3|90946|91038.4|90947.6|91029.3|90931.6|30
1643932970000|2022-02-04 00:02:50|91036.7|90946.2|91038.3|90945.5|91039.2|90950.2|91032.5|90943.9|45
1643932980000|2022-02-04 00:03:00|91038|90945.1|91028.5|90942|91038.8|90948.2|91025.9|90939.9|66
1643932990000|2022-02-04 00:03:10|91034.9|90944.7|91028.6|90938.3|91034.9|90947|91026.3|90938.3|61
1643933000000|2022-02-04 00:03:20|91029.1|90939|91020.6|90932.6|91029.8|90940.6|91016.1|90925.4|65
1643933010000|2022-02-04 00:03:30|91022.3|90932.2|91023.3|90938.9|91031.6|90942.6|91020.4|90931.6|60
1643933020000|2022-02-04 00:03:40|91024.5|90937.3|91010.4|90935.8|91027|90938.2|91010.4|90920.8|37
1643933030000|2022-02-04 00:03:50|91011.6|90934.6|91016.6|90926.1|91018.4|90934.8|91008.6|90925.7|34
1643933040000|2022-02-04 00:04:00|91015.5|90926.8|91015.9|90925.2|91020.2|90928.7|91012.9|90922.5|28
1643933050000|2022-02-04 00:04:10|91015.6|90925.4|91013.3|90925.4|91016.8|90931.5|91009|90924.9|26
1643933060000|2022-02-04 00:04:20|91013.1|90923.2|91013.4|90926|91014|90932.3|91007.5|90922.1|21
1643933070000|2022-02-04 00:04:30|91012.1|90927.7|91011|90925.2|91017.5|90930.1|91009.1|90924.8|34
1643933080000|2022-02-04 00:04:40|91012.1|90922.9|91009.1|90921.6|91012.1|90927.3|91004.4|90920.9|37
1643933090000|2022-02-04 00:04:50|91009.4|90921.8|91011.8|90920.7|91014.9|90925.8|91007.2|90920.7|29
1643933100000|2022-02-04 00:05:00|91010.2|90923|91002.2|90924.5|91010.7|90927.2|91000.2|90918.1|46
1643933110000|2022-02-04 00:05:10|91008|90922|91010.5|90923.8|91012|90926.4|90999.5|90919.2|38
1643933120000|2022-02-04 00:05:20|91009.2|90924.2|91008.7|90928|91010.3|90928.5|91006.4|90924.1|28
1643933130000|2022-02-04 00:05:30|91008.2|90927.4|91006.1|90928.7|91011|90929.3|91005.3|90923.1|22
1643933140000|2022-02-04 00:05:40|91007.1|90927.5|91007.5|90924.8|91010.5|90929.3|91005.1|90923.8|22
1643933150000|2022-02-04 00:05:50|91006.1|90923.9|91001.4|90920.4|91009.3|90927.6|90997.1|90920.4|32
1643933160000|2022-02-04 00:06:00|90999|90922|91004.6|90923.3|91006.5|90924.9|90999|90918.7|40
1643933170000|2022-02-04 00:06:10|91004.1|90923.2|91000.4|90922.6|91004.1|90923.7|90995.8|90916.6|34
1643933180000|2022-02-04 00:06:20|91004|90921.7|91006.4|90930.2|91008.8|90930.6|90996.2|90920.7|29
1643933190000|2022-02-04 00:06:30|91011|90929.1|91012.8|90929.7|91015.9|90944|90993.8|90926.4|45
1643933200000|2022-02-04 00:06:40|91008.7|90932.7|90986.7|90936.7|91013.8|90937.6|90978.4|90920.9|34
1643933210000|2022-02-04 00:06:50|90986.1|90936.1|91007.4|90928.4|91011.2|90937|90986.1|90924.2|22
1643933220000|2022-02-04 00:07:00|91007.3|90928.3|91014.9|90928.1|91015.9|90932.9|91005.9|90926.8|36
1643933230000|2022-02-04 00:07:10|91014.1|90927.9|91012.8|90927.3|91014.9|90933.2|91009.9|90922.9|23
1643933240000|2022-02-04 00:07:20|91014.1|90926.6|91016.3|90927|91017.8|90935.5|91010.5|90926.6|28
1643933250000|2022-02-04 00:07:30|91014.5|90930.1|91021.8|90937.8|91021.9|90937.8|91014.3|90927.3|22
1643933260000|2022-02-04 00:07:40|91022|90937.7|91018.8|90933.1|91022|90938.4|91017.7|90932.4|56
1643933270000|2022-02-04 00:07:50|91018.6|90933.3|91016.1|90929.9|91020.8|90937.4|91012.8|90928.4|52
1643933280000|2022-02-04 00:08:00|91015.7|90931.2|91016.2|90938.2|91016.8|90939.1|91012.9|90927|36
1643933290000|2022-02-04 00:08:10|91016.6|90938.6|91016.5|90933.3|91023.2|90939.2|91010.8|90929|38
1643933300000|2022-02-04 00:08:20|91016.3|90934.2|91015.1|90931.7|91018.2|90940.8|91013.7|90930.6|29
1643933310000|2022-02-04 00:08:30|91015|90931.6|91016.3|90934.1|91017.6|90939|91013.4|90931.6|23
1643933320000|2022-02-04 00:08:40|91016.2|90935.3|91016.1|90927.9|91016.6|90935.8|91012.9|90927.9|20
1643933330000|2022-02-04 00:08:50|91017.4|90930.6|91012.5|90929.5|91017.4|90935.4|91011.9|90929.5|24
1643933340000|2022-02-04 00:09:00|91012.4|90929.6|91009.3|90934.5|91017.4|90939.8|91008.6|90928.4|26
1643933350000|2022-02-04 00:09:10|91010.6|90936.4|91012.9|90932.6|91014.5|90937|91007.5|90928.6|31
1643933360000|2022-02-04 00:09:20|91013.4|90931.7|91009.6|90932.9|91014|90938.1|91009.6|90931|29
1643933370000|2022-02-04 00:09:30|91010.5|90932.5|91007.1|90929|91010.5|90935.2|91004.6|90928.7|27
1643933380000|2022-02-04 00:09:40|91006.9|90928.5|91004.5|90925.9|91007.1|90930|91004.5|90922.9|13
1643933390000|2022-02-04 00:09:50|91005.3|90926.1|91005.3|90926.5|91007.5|90930.9|91005|90925.9|17
1643933400000|2022-02-04 00:10:00|91004.4|90930.1|90992.1|90942.1|91006.9|90942.8|90986.3|90922.9|38
1643933410000|2022-02-04 00:10:10|91003.4|90931.8|91004.1|90924.9|91007.7|90931.8|91002.2|90921.5|10
1643933420000|2022-02-04 00:10:20|91001.7|90924|91001.3|90926.8|91005.5|90930.8|90998|90923.2|18
1643933430000|2022-02-04 00:10:30|91000.7|90926.3|91000.7|90926.4|91004.8|90941.2|90991|90922.1|23
1643933440000|2022-02-04 00:10:40|90990.9|90940.9|91002.4|90926.5|91002.6|90940.9|90990.9|90923.9|10
1643933450000|2022-02-04 00:10:50|91004.1|90925.2|91000.4|90928.2|91005.7|90928.2|91000.4|90921.2|10
1643933460000|2022-02-04 00:11:00|91004.2|90925.5|90997.6|90925.4|91005.1|90936.6|90986.6|90924|24
1643933470000|2022-02-04 00:11:10|90997.9|90922|90998.6|90924.8|90999.6|90938.3|90985.7|90920.5|13
1643933480000|2022-02-04 00:11:20|90999.1|90925.8|91002.9|90924.4|91002.9|90925.8|90999|90920.1|11
1643933490000|2022-02-04 00:11:30|91005.3|90920.6|91003.6|90932.1|91008.5|90944|90993.2|90919.9|37
1643933500000|2022-02-04 00:11:40|91003.1|90933|91004.4|90932.2|91005.4|90943.3|90993.3|90929|27
1643933510000|2022-02-04 00:11:50|91004.5|90932.3|91006.6|90930.8|91006.8|90933.4|91004.5|90927.1|9
1643933520000|2022-02-04 00:12:00|91007.5|90931.1|91003.1|90927.3|91007.5|90941.8|90991.8|90927|5
1643933530000|2022-02-04 00:12:10|91003.3|90928.5|91001.3|90930.3|91004.5|90944.1|90991.3|90915.8|24
1643933540000|2022-02-04 00:12:20|91001.7|90931.2|91010.5|90925.2|91010.5|90941.8|90991.6|90924.4|11
1643933550000|2022-02-04 00:12:30|91007.7|90931.6|91006.5|90931.8|91011.5|90933.3|91006.1|90924.1|14
1643933560000|2022-02-04 00:12:40|91006.6|90931.9|91010.1|90928.9|91010.1|90932.1|91002.9|90928.9|12
1643933570000|2022-02-04 00:12:50|91008.1|90930.1|90990.9|90940.9|91008.1|90941.2|90990.6|90929.5|18
1643933580000|2022-02-04 00:13:00|91000.7|90930.2|90992|90942|91003.3|90942.7|90989.7|90926.5|26
1643933590000|2022-02-04 00:13:10|91001.9|90931.7|91001.2|90929.9|91002.2|90942|90990.6|90929.3|27
1643933600000|2022-02-04 00:13:20|91003.4|90928.1|91003.1|90931.6|91008.2|90941.8|90991.8|90923.5|15
1643933610000|2022-02-04 00:13:30|91003.3|90931.3|91003.4|90931.4|91006.6|90942.7|90992.1|90927.4|17
1643933620000|2022-02-04 00:13:40|90992.4|90942.4|91003.9|90931.8|91004.4|90942.8|90992.1|90929.1|26
1643933630000|2022-02-04 00:13:50|90989.9|90939.9|91001.6|90930.1|91006.6|90941.5|90989.9|90926.4|22
1643933640000|2022-02-04 00:14:00|90990.9|90940.9|90995.8|90945.8|91006.8|90948.4|90990.9|90928.6|24
1643933650000|2022-02-04 00:14:10|90996.7|90946.7|91014.3|90937.8|91015.8|90946.7|90996|90927.6|27
1643933660000|2022-02-04 00:14:20|91013.4|90938.7|91015.7|90936.6|91017.5|90939|91013.4|90933.1|12
1643933670000|2022-02-04 00:14:30|91016.8|90935.9|91014.6|90940.3|91016.8|90940.3|91007.8|90928.5|12
1643933680000|2022-02-04 00:14:40|91013.4|90940.9|91002.8|90952.8|91020.7|90953.3|91002.3|90938.6|35
1643933690000|2022-02-04 00:14:50|91003.2|90953.2|91013|90939.8|91016.5|90953.2|91002.2|90935.3|19
1643933700000|2022-02-04 00:15:00|91011.7|90938.7|90993.7|90943.7|91015.5|90943.7|90993.7|90932|43
1643933710000|2022-02-04 00:15:10|90991.9|90941.9|91010.2|90931.2|91011|90941.9|90991.9|90927.6|35
1643933720000|2022-02-04 00:15:20|91009.3|90931.1|91010|90926.7|91013.6|90931.6|91006.9|90924.9|33
1643933730000|2022-02-04 00:15:30|91009.9|90926.6|91016|90936.4|91018.5|90936.4|91008.6|90926.5|42
1643933740000|2022-02-04 00:15:40|91016.2|90936.3|91009.3|90936.8|91016.9|90951.2|90999.3|90935.1|39
1643933750000|2022-02-04 00:15:50|91012|90936.4|91017.2|90939.7|91019.5|90943.2|91010.4|90934.8|38
1643933760000|2022-02-04 00:16:00|91019.3|90938.2|91017.2|90940.3|91019.3|90943.5|91014.7|90938.2|27
1643933770000|2022-02-04 00:16:10|91018.3|90939.7|91017.2|90936.1|91018.8|90942.6|91015.7|90936.1|24
1643933780000|2022-02-04 00:16:20|91014.8|90938.6|91011.5|90936.1|91014.8|90952.1|91000.2|90936.1|23
1643933790000|2022-02-04 00:16:30|91012.3|90936.2|91016.3|90940.1|91016.3|90952.1|91001.7|90936.2|14
1643933800000|2022-02-04 00:16:40|91016.2|90940.4|91017.7|90941.5|91017.7|90943.9|91013.4|90937.4|31
1643933810000|2022-02-04 00:16:50|91018.3|90940|91016.1|90940|91018.5|90943.4|91015.4|90939.6|28
1643933820000|2022-02-04 00:17:00|91017|90941.1|91017|90938.9|91018.5|90944.6|91014.2|90938.9|21
1643933830000|2022-02-04 00:17:10|91016.4|90939.9|91010.7|90930.2|91016.4|90949.1|90999.1|90930.2|27
1643933840000|2022-02-04 00:17:20|91010|90935.8|91010|90938.4|91010|90951.8|90998.1|90935.8|17
1643933850000|2022-02-04 00:17:30|91011.3|90939.2|91011.5|90937.1|91012.4|90951.5|91000.8|90937.1|22
1643933860000|2022-02-04 00:17:40|91012.4|90934.1|91016.6|90941.5|91018.9|90956.5|91004.2|90934.1|21
1643933870000|2022-02-04 00:17:50|91017.3|90940.7|91015.1|90939.6|91017.3|90953.9|91003.9|90937.6|18
1643933880000|2022-02-04 00:18:00|91015.5|90940.4|91014.8|90938.9|91016.9|90942.8|91014.8|90937.9|21
1643933890000|2022-02-04 00:18:10|91016.1|90936.3|91013.6|90935.7|91016.7|90955.4|91004.1|90932.9|13
1643933900000|2022-02-04 00:18:20|91015|90934.9|91011.7|90938.7|91015|90953.4|91001.2|90934.9|15
1643933910000|2022-02-04 00:18:30|91005.8|90955.8|91015.2|90938.6|91017.9|90955.8|91002.9|90938.6|11
1643933920000|2022-02-04 00:18:40|91020.5|90933.7|91011.4|90936.3|91020.5|90942.1|91008.6|90933.7|16
1643933930000|2022-02-04 00:18:50|91009.3|90936.9|91010.8|90931|91012.7|90949.4|90997.2|90931|24
1643933940000|2022-02-04 00:19:00|91008.9|90936.5|91010.7|90933.6|91012.5|90948.5|90998.5|90933.6|30
1643933950000|2022-02-04 00:19:10|91010.8|90934.8|91006|90932.1|91010.8|90935.5|91006|90930.3|18
1643933960000|2022-02-04 00:19:20|91005.8|90933.7|91008.5|90930.9|91008.5|90945.6|90995.6|90930.9|25
1643933970000|2022-02-04 00:19:30|91007.9|90931|91009.2|90930.2|91009.2|90947.2|90997.1|90930.2|10
1643933980000|2022-02-04 00:19:40|91009.5|90933.4|91006.5|90933.5|91009.5|90947|90997|90933.4|13
1643933990000|2022-02-04 00:19:50|91006.3|90933.3|91007.1|90932.3|91008.1|90946.7|90996.1|90932|24
1643934000000|2022-02-04 00:20:00|91007|90934.1|91006.1|90935.1|91007|90947.5|90996|90934.1|23
1643934010000|2022-02-04 00:20:10|91007|90934.8|91009|90934.7|91010.2|90945.6|90995.6|90930.2|8
1643934020000|2022-02-04 00:20:20|91009.2|90935.6|91008.6|90931.8|91009.3|90948.6|90997.4|90928.7|21
1643934030000|2022-02-04 00:20:30|90996.5|90932.5|91008|90935.2|91011.6|90947.5|90996.2|90931.4|21
1643934040000|2022-02-04 00:20:40|91008.6|90935|91006.9|90932.5|91008.6|90947.7|90997.7|90930.5|22
1643934050000|2022-02-04 00:20:50|91008.1|90931.7|91002.7|90930.9|91008.7|90934.2|91002.7|90929.5|12
1643934060000|2022-02-04 00:21:00|91004.1|90930.5|90993.6|90943.6|91004.8|90944.5|90991.9|90930.5|21
1643934070000|2022-02-04 00:21:10|91005.5|90933.6|90992.2|90942.2|91005.5|90944.2|90991.5|90931.2|18
1643934080000|2022-02-04 00:21:20|90992.6|90942.6|90992.8|90942.8|91003.3|90944.4|90992.6|90928.1|15
1643934090000|2022-02-04 00:21:30|90993.2|90943.2|91001.9|90930|91008.9|90943.3|90991.1|90916.3|22
1643934100000|2022-02-04 00:21:40|91004.1|90928.9|90992.9|90942.9|91004.9|90942.9|90991.8|90928.9|23
1643934110000|2022-02-04 00:21:50|90993.2|90943.2|90991.3|90941.3|91004.7|90943.2|90991.3|90928.9|10
1643934120000|2022-02-04 00:22:00|90991.6|90941.6|90990.9|90940.9|91001.4|90941.6|90990.4|90927.6|8
1643934130000|2022-02-04 00:22:10|90990.7|90940.7|90992.2|90942.2|91004.3|90944.1|90989.7|90932.5|17
1643934140000|2022-02-04 00:22:20|91002.6|90931.5|91000.6|90928.6|91006|90943.1|90989.3|90913.6|12
1643934150000|2022-02-04 00:22:30|91001.6|90930.4|91002.4|90927.2|91004.5|90930.4|91001.6|90924.6|11
1643934160000|2022-02-04 00:22:40|90999.9|90927.1|91000.5|90926.4|91000.7|90939.6|90989.5|90926.2|14
1643934170000|2022-02-04 00:22:50|91001.4|90927.4|90988|90938|91001.4|90939.9|90987.6|90927.3|15
1643934180000|2022-02-04 00:23:00|90987.9|90937.9|90988.9|90938.9|90997.6|90938.9|90986.6|90926.7|14
1643934190000|2022-02-04 00:23:10|90990.1|90940.1|91000.6|90924.4|91001.2|90940.8|90988.4|90919.2|20
1643934200000|2022-02-04 00:23:20|90988.5|90938.5|90999.3|90925.5|91000.9|90939|90988.1|90925.1|17
1643934210000|2022-02-04 00:23:30|90988|90938|91001.6|90930.7|91001.6|90941.8|90987.8|90927|32
1643934220000|2022-02-04 00:23:40|91001.1|90931|90992.5|90942.5|91002.7|90942.6|90991.4|90930.7|23
1643934230000|2022-02-04 00:23:50|90992.6|90942.6|90992.8|90942.8|91001.8|90943.8|90990.5|90929.8|21
1643934240000|2022-02-04 00:24:00|90992.6|90942.6|90989.8|90939.8|90992.8|90942.8|90989.7|90939.7|28
1643934250000|2022-02-04 00:24:10|90989.9|90939.9|91005.1|90935.1|91007.9|90944.4|90989.4|90926.5|25
1643934260000|2022-02-04 00:24:20|91005.8|90933.5|91003|90932.7|91006.4|90944.3|90994.3|90928|18
1643934270000|2022-02-04 00:24:30|91005|90930.5|91004.6|90932.3|91005|90941.9|90991.9|90929.3|14
1643934280000|2022-02-04 00:24:40|91004|90931.6|91004.1|90930.9|91004.1|90942.1|90992.1|90928.7|12
1643934290000|2022-02-04 00:24:50|90992.8|90942.8|90995.8|90945.8|91003.4|90947.4|90992.2|90932.1|34
1643934300000|2022-02-04 00:25:00|90996|90946|90993.2|90943.2|91005|90946.1|90990.2|90930.7|34
1643934310000|2022-02-04 00:25:10|90993.1|90943.1|90990.3|90940.3|91004.4|90945.2|90989.7|90929.6|24
1643934320000|2022-02-04 00:25:20|90990|90940|90993.5|90943.5|91005.7|90945.3|90990|90930.1|25
1643934330000|2022-02-04 00:25:30|90993.4|90943.4|90997.2|90922.9|91003.7|90943.6|90985.2|90920.9|31
1643934340000|2022-02-04 00:25:40|90998|90922.2|90993.7|90922.9|90999.2|90937.4|90986.1|90920.6|30
1643934350000|2022-02-04 00:25:50|90993.3|90921.9|90991.1|90919.3|90994.2|90932.5|90981.4|90918.7|30
1643934360000|2022-02-04 00:26:00|90991.2|90919.4|90990.7|90920.6|90994.1|90932.4|90980.6|90917.9|27
1643934370000|2022-02-04 00:26:10|90990.6|90920.3|90981.4|90931.4|90992.5|90931.8|90980.1|90916.1|22
1643934380000|2022-02-04 00:26:20|90981.3|90931.3|90992.6|90918.2|90995.9|90933.6|90980.5|90914.4|25
1643934390000|2022-02-04 00:26:30|90993.7|90920.2|90990.3|90916.5|90993.7|90931.5|90980.1|90916.5|13
1643934400000|2022-02-04 00:26:40|90990.6|90917.1|90980.1|90930.1|90990.6|90930.9|90978.5|90917.1|17
1643934410000|2022-02-04 00:26:50|90980|90930|90978|90928|90993.4|90931.1|90977.4|90918.7|36
1643934420000|2022-02-04 00:27:00|90978.3|90928.3|90987.3|90915.5|90990.1|90930|90978.3|90911|16
1643934430000|2022-02-04 00:27:10|90978.1|90928.1|90989.3|90916.3|90990.3|90929.2|90977.9|90916.3|17
1643934440000|2022-02-04 00:27:20|90990.4|90914.9|90994.4|90921.8|90994.7|90932.9|90979.9|90914.9|23
1643934450000|2022-02-04 00:27:30|90994.8|90922.4|90994.6|90923.3|90995.4|90933.6|90983.6|90921.3|24
1643934460000|2022-02-04 00:27:40|90984.2|90934.2|90981.1|90931.1|90995.1|90934.2|90980.8|90919.6|29
1643934470000|2022-02-04 00:27:50|90981.4|90931.4|90991.3|90920.8|90994.4|90935.2|90981.4|90920.6|23
1643934480000|2022-02-04 00:28:00|90981.4|90931.4|90981.1|90931.1|90988.9|90931.6|90977.4|90915.8|26
1643934490000|2022-02-04 00:28:10|90981|90931|90990.3|90918.9|90992.7|90931.2|90979.1|90917.2|24
1643934500000|2022-02-04 00:28:20|90990.7|90918|90979.8|90929.8|90990.9|90930.2|90976.8|90916.4|26
1643934510000|2022-02-04 00:28:30|90978.8|90928.8|90979.2|90929.2|90990.2|90929.2|90978.8|90916.3|18
1643934520000|2022-02-04 00:28:40|90979.1|90929.1|90978.9|90928.9|90989|90930.6|90978.5|90917.9|19
1643934530000|2022-02-04 00:28:50|90988.3|90918.1|90991.6|90918.6|90991.6|90928.2|90978.2|90912.7|15
1643934540000|2022-02-04 00:29:00|90990.5|90918.8|90981|90931|90992.7|90932.4|90980.1|90918.8|34
1643934550000|2022-02-04 00:29:10|90981.2|90931.2|90980.5|90930.5|90992.1|90931.4|90980.5|90917.5|12
1643934560000|2022-02-04 00:29:20|90991.5|90920.7|90990.7|90919.1|90991.7|90931.1|90979.3|90914.8|11
1643934570000|2022-02-04 00:29:30|90990.3|90919.6|90983.4|90933.4|90994.1|90933.7|90981.3|90919|21
1643934580000|2022-02-04 00:29:40|90983.5|90933.5|90981.3|90931.3|90994.6|90933.5|90980.6|90915.7|10
1643934590000|2022-02-04 00:29:50|90981.2|90931.2|90983.5|90933.5|90993.6|90933.7|90980.5|90919.6|25
1643934600000|2022-02-04 00:30:00|90983.2|90933.2|90985|90935|90996.3|90935.3|90983.2|90922.8|28
1643934610000|2022-02-04 00:30:10|90985.1|90935.1|91000.9|90929.8|91001|90937.2|90981.1|90920.5|24
1643934620000|2022-02-04 00:30:20|90990.2|90940.2|90990.7|90940.7|91001.1|90940.9|90990.2|90929.6|15
1643934630000|2022-02-04 00:30:30|90990.4|90940.4|90991.7|90919.2|90992.9|90940.4|90979.8|90916.6|36
1643934640000|2022-02-04 00:30:40|90991.3|90920|90979.6|90929.6|90991.3|90930.6|90976.7|90915.3|29
1643934650000|2022-02-04 00:30:50|90979.8|90929.8|90980|90930|90980|90930|90978|90928|15
1643934660000|2022-02-04 00:31:00|90991.7|90919.3|90966.4|90916.4|90991.7|90930.4|90965.5|90911.8|37
1643934670000|2022-02-04 00:31:10|90966.5|90916.5|90965.6|90915.6|90974.4|90916.6|90964.1|90903|16
1643934680000|2022-02-04 00:31:20|90965.2|90915.2|90963.5|90913.5|90976.1|90916.1|90963.5|90901.9|24
1643934690000|2022-02-04 00:31:30|90974.2|90902.9|90965.5|90915.5|90975.6|90916.9|90964|90902.9|24
1643934700000|2022-02-04 00:31:40|90965.1|90915.1|90965.2|90915.2|90975.6|90917|90965.1|90905.3|14
1643934710000|2022-02-04 00:31:50|90965.7|90915.7|90962.4|90912.4|90977.1|90917.5|90961.7|90906|32
1643934720000|2022-02-04 00:32:00|90962.8|90912.8|90956.1|90906.1|90970.8|90913.3|90955.6|90898.8|29
1643934730000|2022-02-04 00:32:10|90956.6|90906.6|90956|90906|90968.8|90907.8|90955.8|90895.2|14
1643934740000|2022-02-04 00:32:20|90956.6|90906.6|90966.3|90894.9|90967.1|90907.1|90956.6|90893.4|10
1643934750000|2022-02-04 00:32:30|90956.3|90906.3|90956.4|90906.4|90966.7|90910.9|90955.9|90896.4|33
1643934760000|2022-02-04 00:32:40|90956.1|90906.1|90955.8|90905.8|90957.4|90907.4|90954.6|90904.6|21
1643934770000|2022-02-04 00:32:50|90955.7|90905.7|90959.5|90909.5|90967.8|90910.9|90955.7|90896.9|28
1643934780000|2022-02-04 00:33:00|90960.1|90910.1|90977|90904.9|90977|90911.3|90958.6|90899.1|32
1643934790000|2022-02-04 00:33:10|90976.8|90904.8|90976.8|90902.2|90976.8|90915.9|90965.5|90902.2|15
1643934800000|2022-02-04 00:33:20|90974.9|90904.4|90961.9|90911.9|90977.7|90915.3|90961.2|90901.2|14
1643934810000|2022-02-04 00:33:30|90961.7|90911.7|90962|90912|90973.2|90912.4|90958.3|90902.9|32
1643934820000|2022-02-04 00:33:40|90973.3|90902.7|90972.7|90902.1|90975.8|90913.4|90961.7|90898.3|26
1643934830000|2022-02-04 00:33:50|90962.9|90912.9|90961.1|90911.1|90971.8|90914.2|90960.6|90898.3|20
1643934840000|2022-02-04 00:34:00|90961.2|90911.2|90970.9|90900.3|90972.4|90912.6|90961.2|90900.2|32
1643934850000|2022-02-04 00:34:10|90961.1|90911.1|90960.2|90910.2|90970.8|90912.1|90960.1|90899.8|18
1643934860000|2022-02-04 00:34:20|90960.3|90910.3|90957.9|90907.9|90960.3|90910.3|90957.9|90907.9|6
1643934870000|2022-02-04 00:34:30|90958.8|90908.8|90967.5|90917.5|90968.2|90918.2|90958.8|90908.8|23
1643934880000|2022-02-04 00:34:40|90967.8|90917.8|90966.3|90916.3|90977.4|90917.8|90965.1|90901.6|13
1643934890000|2022-02-04 00:34:50|90966.6|90916.6|90958.9|90908.9|90966.8|90916.8|90958.9|90908.9|34
1643934900000|2022-02-04 00:35:00|90958.5|90908.5|90957.6|90907.6|90968.8|90909.8|90957.3|90897.6|27
1643934910000|2022-02-04 00:35:10|90958.8|90908.8|90958.3|90908.3|90969.7|90910.3|90958.3|90896.9|24
1643934920000|2022-02-04 00:35:20|90958.2|90908.2|90958.3|90908.3|90959|90909|90957.1|90907.1|23
1643934930000|2022-02-04 00:35:30|90959.4|90909.4|90968.7|90918.7|90979|90918.7|90957.8|90904.9|25
1643934940000|2022-02-04 00:35:40|90967.8|90917.8|90966|90916|90968.7|90918.7|90965|90915|25
1643934950000|2022-02-04 00:35:50|90966.7|90916.7|90968.4|90918.4|90968.8|90918.8|90966.3|90916.3|30
1643934960000|2022-02-04 00:36:00|90968.5|90918.5|90966.5|90916.5|90970.8|90920.8|90966.5|90916.5|13
1643934970000|2022-02-04 00:36:10|90978.6|90906.7|90966.9|90916.9|90979.7|90918.7|90966.9|90906.7|14
1643934980000|2022-02-04 00:36:20|90966.3|90916.3|90968.4|90918.4|90977.2|90919.8|90966.3|90906.9|12
1643934990000|2022-02-04 00:36:30|90967.9|90917.9|90978.6|90905.2|90979.8|90919.5|90967.4|90905.2|20
1643935000000|2022-02-04 00:36:40|90967.8|90917.8|90979.1|90904.8|90979.7|90919.6|90967.8|90904.8|13
1643935010000|2022-02-04 00:36:50|90979.7|90905.9|90965.8|90915.8|90979.7|90918.8|90965.7|90905.9|14
1643935020000|2022-02-04 00:37:00|90965.9|90915.9|90978.8|90904.5|90978.8|90918.4|90965.9|90904.4|19
1643935030000|2022-02-04 00:37:10|90966.7|90916.7|90966.4|90916.4|90968.9|90918.9|90966.4|90916.4|22
1643935040000|2022-02-04 00:37:20|90966.1|90916.1|90965.5|90915.5|90967.4|90917.4|90965.5|90915.5|19
1643935050000|2022-02-04 00:37:30|90965.8|90915.8|90965|90915|90975.1|90916.7|90964|90902.3|24
1643935060000|2022-02-04 00:37:40|90964.7|90914.7|90966.6|90916.6|90968.6|90918.6|90964.7|90914.7|23
1643935070000|2022-02-04 00:37:50|90967.1|90917.1|90970.6|90920.6|90970.6|90920.6|90966.9|90916.9|24
1643935080000|2022-02-04 00:38:00|90970.7|90920.7|90967.6|90917.6|90970.9|90920.9|90967.6|90917.6|22
1643935090000|2022-02-04 00:38:10|90967.3|90917.3|90969.2|90919.2|90971.1|90921.1|90967|90917|28
1643935100000|2022-02-04 00:38:20|90967.4|90917.4|90968|90918|90978.5|90920.8|90967.4|90906.6|36
1643935110000|2022-02-04 00:38:30|90977.9|90907.4|90967.8|90917.8|90979.1|90918.7|90967.7|90906.3|14
1643935120000|2022-02-04 00:38:40|90968.4|90918.4|90968.3|90918.3|90980.4|90919.9|90968.3|90908.2|15
1643935130000|2022-02-04 00:38:50|90968.5|90918.5|90964.2|90914.2|90978.8|90919.5|90964.1|90908.2|25
1643935140000|2022-02-04 00:39:00|90964.1|90914.1|90961.8|90911.8|90965.8|90915.8|90961.1|90911.1|24
1643935150000|2022-02-04 00:39:10|90961.6|90911.6|90958.8|90908.8|90971.1|90911.6|90958.2|90897.8|24
1643935160000|2022-02-04 00:39:20|90969.1|90899.1|90958.4|90908.4|90969.3|90909.7|90958.2|90897.6|18
1643935170000|2022-02-04 00:39:30|90958.3|90908.3|90957.7|90907.7|90960.2|90910.2|90957.7|90907.7|24
1643935180000|2022-02-04 00:39:40|90957.4|90907.4|90954.5|90904.5|90958.9|90908.9|90952.6|90902.6|28
1643935190000|2022-02-04 00:39:50|90954.8|90904.8|90953.5|90903.5|90955.9|90905.9|90953.4|90903.4|26
1643935200000|2022-02-04 00:40:00|90953.6|90903.6|90955|90905|90965.6|90907.2|90953.2|90894.2|22
1643935210000|2022-02-04 00:40:10|90956|90906|90955.4|90905.4|90967.5|90906.8|90955.4|90895.9|20
1643935220000|2022-02-04 00:40:20|90956.2|90906.2|90956.5|90906.5|90960|90910|90955.6|90905.6|35
1643935230000|2022-02-04 00:40:30|90956.7|90906.7|90956.2|90906.2|90958.5|90908.5|90956.2|90906.2|32
1643935240000|2022-02-04 00:40:40|90956.5|90906.5|90956.4|90906.4|90959.1|90909.1|90956.4|90906.4|27
1643935250000|2022-02-04 00:40:50|90956.2|90906.2|90955.3|90905.3|90958.1|90908.1|90954.2|90904.2|31
1643935260000|2022-02-04 00:41:00|90955.5|90905.5|90953.2|90903.2|90955.7|90905.7|90953.2|90903.2|27
1643935270000|2022-02-04 00:41:10|90953.9|90903.9|90962.2|90891.1|90962.2|90904.9|90952.9|90890.2|15
1643935280000|2022-02-04 00:41:20|90963.4|90890.5|90952.6|90902.6|90966.2|90904.9|90951.8|90890.5|8
1643935290000|2022-02-04 00:41:30|90952.7|90902.7|90950.5|90900.5|90953.1|90903.1|90949.8|90899.8|28
1643935300000|2022-02-04 00:41:40|90950.9|90900.9|90947.4|90897.4|90951.2|90901.2|90946.8|90896.8|36
1643935310000|2022-02-04 00:41:50|90948.3|90898.3|90947.8|90897.8|90948.6|90898.6|90947.6|90897.6|13
1643935320000|2022-02-04 00:42:00|90947.6|90897.6|90949.7|90899.7|90959.5|90901.6|90946.9|90889.2|44
1643935330000|2022-02-04 00:42:10|90949.6|90899.6|90949.6|90899.6|90951.4|90901.4|90949.3|90899.3|23
1643935340000|2022-02-04 00:42:20|90949.4|90899.4|90943.4|90893.4|90950.5|90900.5|90942.9|90892.9|42
1643935350000|2022-02-04 00:42:30|90943.5|90893.5|90938.9|90888.9|90954.7|90894.4|90938|90877.7|33
1643935360000|2022-02-04 00:42:40|90939.1|90889.1|90937.5|90887.5|90953|90891|90934.9|90875.3|49
1643935370000|2022-02-04 00:42:50|90937.7|90887.7|90947|90876.9|90947|90887.9|90935.8|90876.2|27
1643935380000|2022-02-04 00:43:00|90937.5|90887.5|90931.5|90881.5|90948.2|90887.5|90930.8|90869|34
1643935390000|2022-02-04 00:43:10|90931.3|90881.3|90928.7|90878.7|90943.6|90882.7|90928.4|90867.3|37
1643935400000|2022-02-04 00:43:20|90928.6|90878.6|90933.8|90862.8|90940|90879.5|90921.6|90858|57
1643935410000|2022-02-04 00:43:30|90934.2|90862.9|90928.6|90878.6|90941.6|90878.8|90926.7|90862.6|47
1643935420000|2022-02-04 00:43:40|90928.7|90878.7|90924.9|90874.9|90935.2|90878.7|90923.4|90862|35
1643935430000|2022-02-04 00:43:50|90924.8|90874.8|90928.5|90878.5|90939.5|90879|90924.8|90864.1|42
1643935440000|2022-02-04 00:44:00|90928.8|90878.8|90937.6|90864.8|90938.7|90879.1|90919.1|90855.1|47
1643935450000|2022-02-04 00:44:10|90938.6|90864.6|90935|90862.3|90938.6|90876.1|90924.1|90861.5|27
1643935460000|2022-02-04 00:44:20|90923.4|90873.4|90939.7|90863.4|90939.7|90877.6|90922.4|90863.4|33
1643935470000|2022-02-04 00:44:30|90939.3|90864.3|90936.9|90862.2|90939.9|90877.3|90925.9|90860.6|20
1643935480000|2022-02-04 00:44:40|90936|90863.3|90933.7|90862.6|90936|90875.3|90924.5|90861.2|15
1643935490000|2022-02-04 00:44:50|90934.8|90861.9|90938.7|90867.1|90938.7|90878.7|90924.5|90861.9|20
1643935500000|2022-02-04 00:45:00|90927.5|90877.5|90941.1|90869.3|90941.2|90881|90927.5|90869|29
1643935510000|2022-02-04 00:45:10|90941.7|90867.9|90934.1|90884.1|90942.2|90884.3|90929.3|90867.9|27
1643935520000|2022-02-04 00:45:20|90932|90882|90942.5|90871.6|90947.4|90883.1|90932|90867|16
1643935530000|2022-02-04 00:45:30|90942.6|90870.3|90943.5|90870.4|90944.9|90882.8|90931.6|90870.3|31
1643935540000|2022-02-04 00:45:40|90943.4|90870.7|90943.2|90869.4|90943.4|90881.8|90931.8|90869.4|9
1643935550000|2022-02-04 00:45:50|90944.6|90868|90932.1|90882.1|90944.6|90883.9|90930.7|90868|21
1643935560000|2022-02-04 00:46:00|90932.2|90882.2|90939.7|90868.6|90939.7|90883|90930.4|90868.6|21
1643935570000|2022-02-04 00:46:10|90939.9|90869.4|90932.2|90882.2|90942|90882.2|90929.9|90869.3|20
1643935580000|2022-02-04 00:46:20|90932.3|90882.3|90928.5|90878.5|90932.5|90882.5|90928.2|90878.2|25
1643935590000|2022-02-04 00:46:30|90928.6|90878.6|90928.2|90878.2|90929.9|90879.9|90928.2|90878.2|19
1643935600000|2022-02-04 00:46:40|90938.7|90868.7|90927.1|90877.1|90940.4|90878.3|90926.7|90868.7|6
1643935610000|2022-02-04 00:46:50|90928.2|90878.2|90935.2|90885.2|90945.1|90885.4|90927.2|90874.6|28
1643935620000|2022-02-04 00:47:00|90935.3|90885.3|90941.3|90870.9|90941.3|90885.5|90932.7|90870.9|21
1643935630000|2022-02-04 00:47:10|90943.3|90869.2|90951.4|90879.3|90951.5|90888.4|90932.4|90869.2|24
1643935640000|2022-02-04 00:47:20|90939.6|90889.6|90942.4|90892.4|90953.8|90892.4|90939.6|90878.8|18
1643935650000|2022-02-04 00:47:30|90952.5|90882.1|90950.3|90880.2|90952.5|90892.1|90938.8|90879.6|34
1643935660000|2022-02-04 00:47:40|90950.6|90880|90938.5|90888.5|90950.9|90891.8|90938.5|90879.5|29
1643935670000|2022-02-04 00:47:50|90938.4|90888.4|90948.4|90875.3|90949.5|90890|90938.2|90875.2|26
1643935680000|2022-02-04 00:48:00|90949|90878.3|90936.2|90886.2|90949|90889.3|90936.2|90874.8|18
1643935690000|2022-02-04 00:48:10|90936.9|90886.9|90946.9|90875.4|90949.4|90888.1|90936.9|90875.4|11
1643935700000|2022-02-04 00:48:20|90936.7|90886.7|90951.3|90878.8|90951.3|90887.3|90936.1|90875.2|28
1643935710000|2022-02-04 00:48:30|90951.7|90878.9|90939.3|90889.3|90951.9|90891.5|90939.2|90878.9|32
1643935720000|2022-02-04 00:48:40|90939.2|90889.2|90944.2|90868.1|90945.8|90889.2|90927.9|90863.8|48
1643935730000|2022-02-04 00:48:50|90942.8|90869.2|90931|90881|90942.8|90881.4|90930.5|90867.7|36
1643935740000|2022-02-04 00:49:00|90930.9|90880.9|90936.7|90865.4|90941.5|90880.9|90930.9|90863|32
1643935750000|2022-02-04 00:49:10|90936.3|90865.1|90927.3|90877.3|90937.4|90877.8|90924.6|90863.8|23
1643935760000|2022-02-04 00:49:20|90926.9|90876.9|90933.8|90883.8|90940.9|90889.2|90926.9|90869.5|48
1643935770000|2022-02-04 00:49:30|90934.6|90884.6|90933.7|90883.7|90945.1|90886.1|90933.1|90874.8|44
1643935780000|2022-02-04 00:49:40|90934.2|90884.2|90934.7|90884.7|90934.8|90884.8|90931.6|90881.6|28
1643935790000|2022-02-04 00:49:50|90934.5|90884.5|90933.9|90883.9|90934.8|90884.8|90932.6|90882.6|27
1643935800000|2022-02-04 00:50:00|90933.8|90883.8|90955.2|90883.9|90956.2|90896|90933.4|90880.4|47
1643935810000|2022-02-04 00:50:10|90944.4|90894.4|90942.7|90892.7|90959|90895.2|90942.7|90880.1|18
1643935820000|2022-02-04 00:50:20|90953.8|90882.4|90955.7|90884.6|90956.8|90897.6|90943.6|90881.9|27
1643935830000|2022-02-04 00:50:30|90955.4|90884.1|90935|90885|90955.4|90887.4|90935|90873.2|51
1643935840000|2022-02-04 00:50:40|90935.1|90885.1|90943.5|90893.5|90954.9|90893.5|90934.3|90878|40
1643935850000|2022-02-04 00:50:50|90943.6|90893.6|90951.8|90880.9|90954.1|90894.1|90938.1|90877.4|43
1643935860000|2022-02-04 00:51:00|90951.6|90881.2|90949.8|90899.8|90962.2|90900.6|90940|90880.6|46
1643935870000|2022-02-04 00:51:10|90960.5|90887.7|90955.9|90880.7|90962.7|90897.9|90945|90880.6|34
1643935880000|2022-02-04 00:51:20|90955.1|90881.5|90957.2|90886.5|90961.3|90886.9|90955.1|90881.5|30
1643935890000|2022-02-04 00:51:30|90957.3|90886.6|90946.5|90896.5|90957.7|90898|90946.5|90885.2|21
1643935900000|2022-02-04 00:51:40|90947|90897|90949.8|90899.8|90950.3|90900.3|90945.2|90895.2|23
1643935910000|2022-02-04 00:51:50|90949.9|90899.9|90958.7|90887|90958.7|90901.4|90949.9|90886.6|11
1643935920000|2022-02-04 00:52:00|90958.8|90888.2|90946.7|90896.7|90964.8|90898.8|90945.6|90884.6|32
1643935930000|2022-02-04 00:52:10|90957.3|90887|90961|90890.8|90963.1|90900.8|90946.5|90886|26
1643935940000|2022-02-04 00:52:20|90961.6|90890.1|90962.9|90889.8|90965.2|90891.5|90961.6|90888.3|15
1643935950000|2022-02-04 00:52:30|90962.6|90889.7|90952|90902|90968.1|90904|90951.9|90889.5|35
1643935960000|2022-02-04 00:52:40|90951.9|90901.9|90950.3|90900.3|90960.8|90903.6|90949.8|90890.6|34
1643935970000|2022-02-04 00:52:50|90950.2|90900.2|90949.8|90899.8|90950.9|90900.9|90945.4|90895.4|36
1643935980000|2022-02-04 00:53:00|90951.1|90901.1|90958.1|90908.1|90969.1|90908.5|90951.1|90891.9|43
1643935990000|2022-02-04 00:53:10|90957.9|90907.9|90964.8|90893.7|90966.1|90907.9|90952.6|90892.8|45
1643936000000|2022-02-04 00:53:20|90954|90904|90967.2|90896.5|90969.3|90907.9|90953.5|90892.2|36
1643936010000|2022-02-04 00:53:30|90966.6|90895.3|90952.7|90902.7|90966.7|90907.1|90950.2|90895.3|35
1643936020000|2022-02-04 00:53:40|90952.2|90902.2|90931.4|90881.4|90981.1|90903.7|90931.4|90865.1|62
1643936030000|2022-02-04 00:53:50|90932.5|90882.5|90927.3|90877.3|90949.2|90885.6|90927.3|90867.3|59
1643936040000|2022-02-04 00:54:00|90941|90870.3|90941.2|90870.8|90943.8|90882|90926.4|90867.8|66
1643936050000|2022-02-04 00:54:10|90941.4|90881.1|90942.7|90862.3|90943.9|90881.1|90927.3|90862.1|54
1643936060000|2022-02-04 00:54:20|90942|90863.8|90928.3|90878.3|90946.3|90878.7|90926.8|90862.1|62
1643936070000|2022-02-04 00:54:30|90928.5|90878.5|90926.7|90876.7|90934.2|90879.4|90924.2|90863.1|55
1643936080000|2022-02-04 00:54:40|90926|90876|90923|90873|90935.6|90877.2|90921.5|90860.6|69
1643936090000|2022-02-04 00:54:50|90922.9|90872.9|90940.1|90865.9|90941.6|90873.5|90918.9|90855.6|74
1643936100000|2022-02-04 00:55:00|90942.6|90867.2|90908.7|90836.9|90942.6|90868.6|90897.2|90836.5|67
1643936110000|2022-02-04 00:55:10|90909.7|90835.1|90922.9|90852.8|90930.9|90865.4|90897.5|90835.1|65
1643936120000|2022-02-04 00:55:20|90923.7|90853.4|90923.7|90851.8|90929.5|90862.7|90912.3|90847.6|48
1643936130000|2022-02-04 00:55:30|90926.3|90849|90927.2|90853|90929|90853|90924.2|90847|50
1643936140000|2022-02-04 00:55:40|90926.9|90852.6|90933.1|90861.1|90940.1|90864.6|90926.9|90851.3|51
1643936150000|2022-02-04 00:55:50|90933.6|90861.2|90929|90855.8|90936.1|90873.8|90922.9|90852.2|58
1643936160000|2022-02-04 00:56:00|90929.1|90855.9|90930.2|90855.8|90932.5|90857.4|90929|90853.3|42
1643936170000|2022-02-04 00:56:10|90929.6|90855.5|90942.9|90861.1|90953.6|90875.8|90918.2|90854.9|51
1643936180000|2022-02-04 00:56:20|90940|90864.6|90940.2|90865.9|90942.6|90876.5|90924.8|90859.7|59
1643936190000|2022-02-04 00:56:30|90940.3|90865.5|90945.3|90861.8|90953.7|90866.6|90940.1|90857.7|44
1643936200000|2022-02-04 00:56:40|90945.4|90861.1|90937.2|90864.9|90947.5|90864.9|90937.2|90858.1|43
1643936210000|2022-02-04 00:56:50|90938.3|90864.6|90925.9|90875.9|90938.4|90877.9|90924.4|90863.7|39
1643936220000|2022-02-04 00:57:00|90925.5|90875.5|90926.4|90876.4|90944.2|90879.3|90925.1|90862.6|50
1643936230000|2022-02-04 00:57:10|90926.8|90876.8|90938.4|90858.9|90941.1|90878|90926|90858.5|43
1643936240000|2022-02-04 00:57:20|90937.9|90858.6|90933.8|90857.6|90939.7|90862.1|90933.6|90856|44
1643936250000|2022-02-04 00:57:30|90933.5|90857.7|90936.7|90859.2|90940.4|90860.9|90932.7|90857.1|47
1643936260000|2022-02-04 00:57:40|90936.4|90859.4|90933.8|90857.5|90938.7|90859.4|90933.8|90854.9|42
1643936270000|2022-02-04 00:57:50|90934.9|90855.5|90920.7|90870.7|90934.9|90870.7|90917.7|90853.9|34
1643936280000|2022-02-04 00:58:00|90920.8|90870.8|90916|90866|90921.3|90871.3|90916|90866|22
1643936290000|2022-02-04 00:58:10|90915.8|90865.8|90919.4|90869.4|90931.9|90870.8|90915.8|90855|43
1643936300000|2022-02-04 00:58:20|90919.3|90869.3|90919.2|90869.2|90932.9|90869.5|90918|90854.8|20
1643936310000|2022-02-04 00:58:30|90919.3|90869.3|90930|90848.2|90934.6|90869.4|90904.5|90844.2|44
1643936320000|2022-02-04 00:58:40|90928.5|90848.3|90931.3|90849.3|90932.9|90850.9|90926.3|90845.4|39
1643936330000|2022-02-04 00:58:50|90931.4|90849.1|90920.8|90845.2|90931.4|90853.8|90920.8|90842.3|61
1643936340000|2022-02-04 00:59:00|90921.4|90845.6|90908.5|90858.5|90923.6|90858.5|90907.1|90844.6|28
1643936350000|2022-02-04 00:59:10|90909.4|90859.4|90924.3|90844.9|90925|90859.9|90908.7|90844.3|23
1643936360000|2022-02-04 00:59:20|90921.8|90846.6|90916.8|90846.3|90922.3|90847|90916.8|90844.3|22
1643936370000|2022-02-04 00:59:30|90918.3|90844.8|90907.5|90857.5|90920.8|90859.8|90906.3|90843.9|36
1643936380000|2022-02-04 00:59:40|90908.1|90858.1|90907.5|90857.5|90920.3|90860.8|90907.5|90848.2|19
1643936390000|2022-02-04 00:59:50|90907.7|90857.7|90918.9|90846|90921.8|90859.3|90907.2|90846|17
1643936400000|2022-02-04 01:00:00|90918.8|90845.4|90934.7|90854.4|90934.7|90857.9|90917.6|90841.7|63
1643936410000|2022-02-04 01:00:10|90935|90854.5|90927|90853|90935|90857.9|90926.2|90850.1|46
1643936420000|2022-02-04 01:00:20|90927.2|90852.9|90925.3|90851.5|90930.2|90854.2|90925.2|90849.3|36
1643936430000|2022-02-04 01:00:30|90924.9|90852.2|90923.6|90853.3|90927|90853.5|90923.5|90849.7|28
1643936440000|2022-02-04 01:00:40|90923.8|90853.4|90925.2|90855|90925.2|90864.6|90914.6|90849.6|23
1643936450000|2022-02-04 01:00:50|90925.4|90855.2|90988.7|90893.3|91008.7|90915.4|90915.6|90855.2|73
1643936460000|2022-02-04 01:01:00|90985.7|90890.3|90978.4|90874.3|90999.1|90897.6|90974|90864.9|69
1643936470000|2022-02-04 01:01:10|90978.1|90873.6|90980.1|90870.5|90985.8|90878.6|90975|90865.7|47
1643936480000|2022-02-04 01:01:20|90979.3|90872.3|90984.3|90868.4|90984.3|90872.3|90973.2|90863.9|63
1643936490000|2022-02-04 01:01:30|90983.2|90869.4|90971.5|90858.9|90984.6|90871.3|90970.7|90854.7|69
1643936500000|2022-02-04 01:01:40|90973.7|90857.7|90967|90853.3|90977.2|90862.4|90965.4|90851.5|52
1643936510000|2022-02-04 01:01:50|90969.4|90853.4|90970.8|90854.8|90973.1|90857.1|90966.8|90851|49
1643936520000|2022-02-04 01:02:00|90970.7|90854.7|90963.4|90853.9|90971|90855|90963.4|90852.3|35
1643936530000|2022-02-04 01:02:10|90962.6|90854|90967.2|90852.6|90969.5|90855.9|90961.8|90850.9|34
1643936540000|2022-02-04 01:02:20|90965.1|90853.2|90964.3|90848.3|90972.6|90856.6|90964|90848.3|54
1643936550000|2022-02-04 01:02:30|90963.9|90847.9|90952.2|90848|90963.9|90849.9|90935.8|90829|61
1643936560000|2022-02-04 01:02:40|90954|90846.9|90955.2|90839.2|90955.5|90851.1|90946|90836.6|32
1643936570000|2022-02-04 01:02:50|90953.4|90840.8|90955.9|90839.9|90955.9|90843.7|90951.8|90839.2|14
1643936580000|2022-02-04 01:03:00|90955.2|90840.6|90954.8|90841.9|90958.2|90848.1|90947.6|90836.1|45
1643936590000|2022-02-04 01:03:10|90952.7|90844|90943|90847.3|90956.5|90848.7|90943|90835.8|68
1643936600000|2022-02-04 01:03:20|90943.2|90847.4|90947.2|90843.9|90954.3|90847.4|90943.2|90837.8|74
1643936610000|2022-02-04 01:03:30|90951.8|90845.3|90944|90842.3|90952.6|90846|90942.2|90838.5|68
1643936620000|2022-02-04 01:03:40|90943.4|90841.1|90945.2|90840.1|90948|90844.1|90941.9|90839|21
1643936630000|2022-02-04 01:03:50|90945.6|90837.2|90950.1|90834.1|90951.1|90841.8|90942.9|90832.9|74
1643936640000|2022-02-04 01:04:00|90952.1|90836.1|90942.7|90836.6|90952.1|90841.1|90941.3|90833.3|72
1643936650000|2022-02-04 01:04:10|90943.1|90836.1|90945.7|90843.4|90950.2|90846.1|90940.9|90833.4|73
1643936660000|2022-02-04 01:04:20|90945.2|90844.9|90945.1|90843.4|90949.5|90852.2|90938.9|90841.8|48
1643936670000|2022-02-04 01:04:30|90945.2|90843.6|90938.9|90842.2|90949.7|90849.1|90938.7|90835|45
1643936680000|2022-02-04 01:04:40|90938.3|90842.5|90939.6|90844.5|90947.7|90847.5|90934.5|90839.4|32
1643936690000|2022-02-04 01:04:50|90938.9|90844.7|90939.2|90840.5|90941.7|90844.7|90938.3|90838.5|30
1643936700000|2022-02-04 01:05:00|90938.8|90840.4|90949.3|90844|90953.4|90849.3|90938.5|90837.5|73
1643936710000|2022-02-04 01:05:10|90948|90843.5|90942.7|90847.8|90950.7|90848.1|90942.7|90842.7|49
1643936720000|2022-02-04 01:05:20|90942.4|90845.7|90938.6|90845.9|90945.4|90847.4|90938.6|90843.4|41
1643936730000|2022-02-04 01:05:30|90939.2|90844.8|90933.8|90843.1|90939.2|90846.5|90931.8|90841.1|41
1643936740000|2022-02-04 01:05:40|90932.7|90842.7|90934.2|90838.9|90939.2|90844.5|90932.4|90837.5|29
1643936750000|2022-02-04 01:05:50|90934.5|90839.1|90933.1|90838|90935.1|90842.5|90933.1|90836.9|24
1643936760000|2022-02-04 01:06:00|90929.7|90837.8|90930.2|90838.4|90930.5|90844.6|90927.4|90837.4|32
1643936770000|2022-02-04 01:06:10|90930.4|90840.1|90926.2|90840.9|90931.6|90852.2|90922|90836.4|53
1643936780000|2022-02-04 01:06:20|90925.5|90836.5|90931.5|90843.2|90941.1|90844.1|90925.5|90836.5|28
1643936790000|2022-02-04 01:06:30|90934.9|90834.6|90937.6|90843.6|90941.9|90846.9|90931.2|90833.8|35
1643936800000|2022-02-04 01:06:40|90936.3|90840.9|90935.7|90843.7|90936.7|90846.7|90934.7|90839.7|35
1643936810000|2022-02-04 01:06:50|90936.1|90842.6|90936.5|90840|90936.8|90845.7|90934.3|90840|32
1643936820000|2022-02-04 01:07:00|90936.6|90840.6|90926.4|90845.6|90937.6|90848.4|90926.4|90840.6|31
1643936830000|2022-02-04 01:07:10|90930.4|90842.6|90929.2|90830.8|90931.3|90842.6|90917.2|90826.8|39
1643936840000|2022-02-04 01:07:20|90921.3|90839.1|90917.4|90833.5|90924.4|90844|90917.4|90830.3|44
1643936850000|2022-02-04 01:07:30|90918.7|90832.4|90926.2|90833.8|90928.6|90836.6|90915.9|90823.6|67
1643936860000|2022-02-04 01:07:40|90926.1|90834.3|90926.4|90836.9|90937|90846.6|90924.6|90830.2|62
1643936870000|2022-02-04 01:07:50|90927.6|90832.2|90923|90815.4|90931.1|90836.8|90899.1|90803.4|68
1643936880000|2022-02-04 01:08:00|90920.9|90816.1|90920|90819|90925.2|90821.2|90917.3|90815.5|70
1643936890000|2022-02-04 01:08:10|90919.5|90818.6|90919.9|90816|90924.2|90820|90915.9|90815.1|49
1643936900000|2022-02-04 01:08:20|90917|90816.8|90913.5|90830.8|90926.9|90830.8|90913.5|90816.8|54
1643936910000|2022-02-04 01:08:30|90914.9|90830.7|90922.2|90825.6|90922.7|90831|90914|90822.3|43
1643936920000|2022-02-04 01:08:40|90917.9|90826.3|90916.8|90828.3|90919|90829.6|90915.1|90825.4|38
1643936930000|2022-02-04 01:08:50|90917.1|90827.4|90918.5|90825.9|90921.3|90828.1|90913.8|90824.4|30
1643936940000|2022-02-04 01:09:00|90919|90826.2|90914.7|90826.9|90919|90827.6|90913.8|90824.3|28
1643936950000|2022-02-04 01:09:10|90915.4|90826|90925.7|90830.1|90928.5|90830.1|90914.7|90824.6|26
1643936960000|2022-02-04 01:09:20|90925.5|90830.3|90929|90835.3|90932.7|90837.4|90921.9|90829.1|47
1643936970000|2022-02-04 01:09:30|90923.9|90837.8|90926.8|90832.3|90928.1|90838.8|90923.8|90832.3|40
1643936980000|2022-02-04 01:09:40|90925.3|90834.9|90923.4|90830.5|90929.3|90835.1|90922.3|90827.2|36
1643936990000|2022-02-04 01:09:50|90922.4|90831.4|90920.9|90837.4|90923.1|90837.4|90917.1|90828.9|41
1643937000000|2022-02-04 01:10:00|90920.6|90837.5|90922.3|90835.9|90923.8|90838|90919.7|90833.7|26
1643937010000|2022-02-04 01:10:10|90922.6|90836|90931.7|90834.7|90931.7|90839.8|90920.5|90833.8|32
1643937020000|2022-02-04 01:10:20|90931.8|90832.6|90923.4|90835.3|90931.8|90838.6|90923.4|90829.8|34
1643937030000|2022-02-04 01:10:30|90924.2|90835.6|90923|90832.8|90927|90837.4|90923|90828|29
1643937040000|2022-02-04 01:10:40|90925.5|90830.4|90924.9|90828.8|90926.6|90831.9|90924|90826.7|42
1643937050000|2022-02-04 01:10:50|90923.1|90830.5|90921.6|90833.3|90925.3|90837|90920.6|90826.3|57
1643937060000|2022-02-04 01:11:00|90921.9|90833.4|90919.2|90831.9|90924|90835.9|90918.7|90830.3|41
1643937070000|2022-02-04 01:11:10|90918.4|90833.4|90917.2|90835.4|90922.7|90838.3|90916.2|90825.4|33
1643937080000|2022-02-04 01:11:20|90916.9|90831.6|90922.5|90836.4|90922.5|90837.9|90916.9|90825.5|36
1643937090000|2022-02-04 01:11:30|90921.1|90836.1|90934.3|90844.4|90942.3|90846.6|90921.1|90833.7|41
1643937100000|2022-02-04 01:11:40|90936.5|90843.1|90934.4|90845.1|90937.8|90848.9|90933|90838|35
1643937110000|2022-02-04 01:11:50|90934.2|90845.8|90931.5|90845.7|90934.6|90848.5|90931.2|90843.1|20
1643937120000|2022-02-04 01:12:00|90931.8|90845.4|90936.8|90848.5|90940|90850.1|90930.5|90844.7|42
1643937130000|2022-02-04 01:12:10|90937.2|90847.3|90936.8|90848.4|90938.4|90851.3|90935|90846|30
1643937140000|2022-02-04 01:12:20|90937.9|90849.8|90935.7|90856.8|90943.3|90858|90935.5|90847.8|36
1643937150000|2022-02-04 01:12:30|90936|90856.7|90937.3|90855|90943.5|90858.4|90935.9|90851.7|32
1643937160000|2022-02-04 01:12:40|90937.1|90855.3|90937.9|90855.2|90940.6|90856.4|90936.6|90850.8|29
1643937170000|2022-02-04 01:12:50|90938.9|90851.3|90946.1|90853.9|90946.9|90856.1|90937.9|90849.7|30
1643937180000|2022-02-04 01:13:00|90945.9|90853.7|90945.2|90860|90949.8|90864|90938.9|90851.8|45
1643937190000|2022-02-04 01:13:10|90949.2|90858.5|90943.7|90857.9|90949.2|90864.2|90940.4|90853.8|44
1643937200000|2022-02-04 01:13:20|90943.2|90859.4|90944.6|90852.9|90945.9|90861.1|90938.6|90852.9|36
1643937210000|2022-02-04 01:13:30|90943.8|90851.4|90944.6|90858.3|90946.5|90861.6|90940.4|90851.4|38
1643937220000|2022-02-04 01:13:40|90945.3|90859.1|90943.4|90862.5|90946.2|90862.6|90941.9|90856.9|21
1643937230000|2022-02-04 01:13:50|90943.3|90862.4|90938.9|90863.5|90947.7|90874.3|90924.3|90855.8|37
1643937240000|2022-02-04 01:14:00|90939.1|90863|90943|90854.2|90943|90864.2|90936.4|90854.2|35
1643937250000|2022-02-04 01:14:10|90941.6|90855.6|90938.3|90855.2|90941.7|90861.4|90936.5|90854|22
1643937260000|2022-02-04 01:14:20|90937.9|90856.2|90941.4|90861.2|90946.2|90861.2|90937.9|90854.3|16
1643937270000|2022-02-04 01:14:30|90941.5|90861.3|90942.5|90859.8|90944.6|90862.6|90940.9|90855.1|17
1643937280000|2022-02-04 01:14:40|90941.8|90863.3|90950.6|90864.9|90952.2|90874|90941.5|90860.8|44
1643937290000|2022-02-04 01:14:50|90949.7|90867.2|90948.8|90867.2|90951.3|90871.3|90947.8|90864.4|26
1643937300000|2022-02-04 01:15:00|90949.9|90863.7|90948.5|90873.9|90952.8|90874.6|90947.8|90862.3|34
1643937310000|2022-02-04 01:15:10|90948.3|90873.6|90935.7|90885.7|90950.4|90887|90934.6|90871.5|30
1643937320000|2022-02-04 01:15:20|90935.8|90885.8|90936.8|90886.8|90949.1|90887.4|90934.3|90868.8|26
1643937330000|2022-02-04 01:15:30|90935.9|90885.9|90949.6|90875.2|90949.6|90886|90934.4|90871.3|27
1643937340000|2022-02-04 01:15:40|90949.9|90874.4|90953.2|90874|90955.1|90875.9|90949|90873.1|30
1643937350000|2022-02-04 01:15:50|90953.7|90873.3|90948.6|90874.6|90953.8|90876.8|90948.6|90871.9|34
1643937360000|2022-02-04 01:16:00|90949.5|90874.4|90935.3|90885.3|90949.6|90885.4|90935.3|90873.1|31
1643937370000|2022-02-04 01:16:10|90935.4|90885.4|90935.4|90885.4|90947.1|90885.6|90933.5|90870.4|29
1643937380000|2022-02-04 01:16:20|90936.2|90886.2|90938.2|90888.2|90950.2|90888.4|90935.9|90873.6|47
1643937390000|2022-02-04 01:16:30|90938.3|90888.3|90950.7|90876.2|90953.2|90889.1|90938.3|90873.2|29
1643937400000|2022-02-04 01:16:40|90949.4|90877.3|90951|90876.4|90951.7|90878.3|90949.1|90875.5|25
1643937410000|2022-02-04 01:16:50|90951.7|90876|90949.4|90878.1|90953|90878.1|90949.4|90874.9|23
1643937420000|2022-02-04 01:17:00|90949.3|90878|90955.2|90882.9|90956.8|90895.2|90940.9|90873.9|39
1643937430000|2022-02-04 01:17:10|90955.4|90881.9|90956.4|90879.1|90961.8|90884.8|90954.5|90879.1|31
1643937440000|2022-02-04 01:17:20|90954.1|90884.1|90958.6|90882.6|90960.6|90895.5|90945.1|90882.6|28
1643937450000|2022-02-04 01:17:30|90959.3|90883.3|90938.7|90888.7|90959.7|90889.4|90936.8|90874.7|30
1643937460000|2022-02-04 01:17:40|90938.9|90888.9|90949.4|90872.7|90952.6|90889.7|90938.6|90871.6|25
1643937470000|2022-02-04 01:17:50|90949.2|90872.4|90948.8|90874.5|90950|90874.6|90947.6|90870.9|26
1643937480000|2022-02-04 01:18:00|90948.7|90874.4|90945.6|90873.2|90949.3|90883.6|90933.4|90871.1|30
1643937490000|2022-02-04 01:18:10|90946.5|90872|90930.5|90880.5|90946.5|90881.4|90930.4|90868|22
1643937500000|2022-02-04 01:18:20|90929.9|90879.9|90941.5|90870.2|90942|90882|90929.9|90869.4|25
1643937510000|2022-02-04 01:18:30|90941.1|90870.8|90942.5|90868.9|90944.1|90881.3|90930.9|90867.5|28
1643937520000|2022-02-04 01:18:40|90943.9|90868.5|90934.5|90859|90943.9|90882.3|90927.3|90856.2|40
1643937530000|2022-02-04 01:18:50|90921.1|90871.1|90937.8|90862.5|90939.7|90873.8|90921.1|90859.2|31
1643937540000|2022-02-04 01:19:00|90937.1|90862.7|90939.9|90865.8|90940.1|90866.6|90934.5|90860.7|39
1643937550000|2022-02-04 01:19:10|90939.3|90866.4|90939.2|90865.6|90941.1|90867|90938.6|90865.3|19
1643937560000|2022-02-04 01:19:20|90938.4|90866.9|90925.3|90875.3|90939.7|90877.3|90924.6|90864.1|30
1643937570000|2022-02-04 01:19:30|90925.5|90875.5|90941.1|90865.3|90941.1|90877.5|90924.9|90861.8|34
1643937580000|2022-02-04 01:19:40|90940.7|90864.8|90928|90878|90941.6|90879|90928|90864.5|18
1643937590000|2022-02-04 01:19:50|90938.8|90866.4|90940.1|90866.9|90941.1|90879.2|90929.1|90865.1|29
1643937600000|2022-02-04 01:20:00|90938.3|90867.6|90944.2|90864.5|90947.6|90867.6|90937.1|90857.4|58
1643937610000|2022-02-04 01:20:10|90943.8|90865.1|90943|90856.8|90947.4|90865.1|90942.6|90856.8|30
1643937620000|2022-02-04 01:20:20|90941.4|90858.7|90942.8|90857.8|90944.6|90860.1|90941.4|90854.5|21
1643937630000|2022-02-04 01:20:30|90943.8|90856.2|90941|90861.2|90947.6|90867.6|90941|90856.2|39
1643937640000|2022-02-04 01:20:40|90941.1|90863.3|90937.5|90856.8|90942.2|90863.3|90936.4|90856|41
1643937650000|2022-02-04 01:20:50|90937.6|90857|90939.3|90862.8|90940.9|90864.5|90936|90855.8|34
1643937660000|2022-02-04 01:21:00|90939.4|90863.6|90940.8|90866.4|90944.4|90866.7|90939.4|90862.3|28
1643937670000|2022-02-04 01:21:10|90941.8|90866.2|90941|90865.6|90944.5|90869.2|90939.5|90864.8|18
1643937680000|2022-02-04 01:21:20|90940.6|90867.3|90947.3|90872.5|90947.3|90872.5|90939|90867|28
1643937690000|2022-02-04 01:21:30|90948.5|90872.1|90950.7|90870.9|90953.4|90874.4|90945.7|90867.6|43
1643937700000|2022-02-04 01:21:40|90947.9|90872.3|90951.7|90869.4|90951.7|90874.6|90946.7|90869.2|27
1643937710000|2022-02-04 01:21:50|90952|90869|90956.3|90876.5|90956.3|90878.1|90947.1|90868.7|33
1643937720000|2022-02-04 01:22:00|90956.6|90875.9|90951.9|90879.7|90956.6|90892.7|90941.9|90875.9|24
1643937730000|2022-02-04 01:22:10|90952.2|90880.3|90955.4|90877.1|90957|90880.6|90951.3|90876|28
1643937740000|2022-02-04 01:22:20|90954.2|90878.7|90954.3|90878.6|90955.6|90880.5|90952.1|90878|26
1643937750000|2022-02-04 01:22:30|90955.3|90878.5|90951|90880.5|90955.3|90892.2|90941.8|90878.5|17
1643937760000|2022-02-04 01:22:40|90951.2|90880.6|90954.5|90877.5|90955.1|90892.7|90940.3|90877.1|15
1643937770000|2022-02-04 01:22:50|90955.6|90876.5|90959.9|90878.4|90959.9|90893.9|90943.4|90876.5|22
1643937780000|2022-02-04 01:23:00|90959|90881.4|90964.6|90888.1|90969|90896.3|90945.2|90881.4|52
1643937790000|2022-02-04 01:23:10|90965.4|90887.8|90963.5|90887.9|90965.4|90890.2|90961.4|90887.7|24
1643937800000|2022-02-04 01:23:20|90963.1|90889.1|90962.1|90888.1|90963.1|90890|90961.2|90888|22
1643937810000|2022-02-04 01:23:30|90962.8|90888.2|90961.7|90890.5|90962.8|90902.2|90949.5|90888|31
1643937820000|2022-02-04 01:23:40|90962.1|90890.8|90953.7|90880.3|90964.2|90901.8|90944.7|90877.9|34
1643937830000|2022-02-04 01:23:50|90953.9|90881.3|90953.8|90883.2|90955.7|90893.9|90943.5|90879.9|26
1643937840000|2022-02-04 01:24:00|90956.2|90881.2|90958.2|90884.8|90959.8|90885|90956.2|90881.2|28
1643937850000|2022-02-04 01:24:10|90957.5|90885.7|90948.1|90898.1|90959.4|90898.4|90947.5|90885.7|31
1643937860000|2022-02-04 01:24:20|90947.9|90897.9|90948.4|90898.4|90958.7|90898.4|90947.9|90886.1|19
1643937870000|2022-02-04 01:24:30|90948.3|90898.3|90958.8|90886.7|90959.6|90898.4|90947.4|90884|14
1643937880000|2022-02-04 01:24:40|90948|90898|90947.7|90897.7|90958.7|90898|90946.9|90884.5|20
1643937890000|2022-02-04 01:24:50|90958.1|90887.2|90959.9|90885.9|90959.9|90897.8|90947.4|90883.3|18
1643937900000|2022-02-04 01:25:00|90960|90886.6|90961.3|90888.5|90961.3|90899.8|90947.9|90885.6|18
1643937910000|2022-02-04 01:25:10|90960.7|90888.3|90946.9|90896.9|90960.7|90898.1|90946.6|90888.3|16
1643937920000|2022-02-04 01:25:20|90947|90897|90945.1|90895.1|90955.5|90898|90945|90885.4|25
1643937930000|2022-02-04 01:25:30|90956.8|90884.9|90943.1|90893.1|90956.8|90895.3|90942.8|90881.8|18
1643937940000|2022-02-04 01:25:40|90943.4|90893.4|90952.7|90882.4|90953.4|90893.4|90941.5|90880.2|13
1643937950000|2022-02-04 01:25:50|90942.4|90892.4|90954.3|90883.2|90954.7|90893|90941.6|90881.6|18
1643937960000|2022-02-04 01:26:00|90954.4|90883.7|90947.8|90897.8|90954.4|90897.8|90942.2|90881.1|27
1643937970000|2022-02-04 01:26:10|90948.3|90898.3|90956.7|90906.7|90969.3|90907.9|90947.9|90889.7|39
1643937980000|2022-02-04 01:26:20|90957.3|90907.3|90956.5|90906.5|90967.8|90907.8|90955.2|90894.3|21
1643937990000|2022-02-04 01:26:30|90956.8|90906.8|90955.8|90905.8|90956.8|90906.8|90954.5|90904.5|14
1643938000000|2022-02-04 01:26:40|90955.4|90905.4|90956.1|90906.1|90966.3|90906.4|90955.3|90893.2|11
1643938010000|2022-02-04 01:26:50|90956.7|90906.7|90955.7|90905.7|90967.1|90906.9|90954.6|90894.5|14
1643938020000|2022-02-04 01:27:00|90952.1|90902.1|90940.9|90890.9|90965.4|90905.1|90940.8|90880.4|41
1643938030000|2022-02-04 01:27:10|90940.5|90890.5|90942.4|90892.4|90953.4|90893.3|90940.3|90882.2|28
1643938040000|2022-02-04 01:27:20|90942.3|90892.3|90940.1|90890.1|90952.9|90893.3|90940.1|90877.9|43
1643938050000|2022-02-04 01:27:30|90940.6|90890.6|90948|90872.7|90952.4|90890.6|90939.6|90872.6|33
1643938060000|2022-02-04 01:27:40|90947.3|90874.4|90932.2|90882.2|90947.3|90882.2|90932|90871.2|20
1643938070000|2022-02-04 01:27:50|90942.8|90871.9|90931.8|90881.8|90945.6|90883.7|90931.7|90871.6|27
1643938080000|2022-02-04 01:28:00|90932.7|90882.7|90953.4|90882.7|90954.5|90892.6|90932.7|90873.4|40
1643938090000|2022-02-04 01:28:10|90954.8|90881.8|90938.6|90888.6|90954.8|90893.6|90936.5|90876.7|39
1643938100000|2022-02-04 01:28:20|90938.7|90888.7|90949.8|90875.8|90952.3|90890.8|90938.6|90875.8|18
1643938110000|2022-02-04 01:28:30|90951|90876.8|90938.1|90888.1|90951.5|90889.4|90938.1|90876.8|13
1643938120000|2022-02-04 01:28:40|90937.9|90887.9|90951.5|90880.7|90951.5|90891.1|90937.9|90879.2|30
1643938130000|2022-02-04 01:28:50|90941|90891|90935.8|90885.8|90948.8|90891.3|90935.2|90875.4|30
1643938140000|2022-02-04 01:29:00|90946.1|90875.9|90960.3|90884.4|90961.9|90899.5|90933.6|90866.7|65
1643938150000|2022-02-04 01:29:10|90960.4|90885|90936.5|90848.5|90960.4|90886.5|90928.9|90816.2|60
1643938160000|2022-02-04 01:29:20|90931.6|90851.8|90937.2|90836.7|90944.8|90851.8|90929.8|90813.8|61
1643938170000|2022-02-04 01:29:30|90937.6|90836.5|90941.2|90829.6|90941.4|90838.4|90931|90826.1|36
1643938180000|2022-02-04 01:29:40|90940.5|90830|90937|90829.4|90940.6|90834|90927.3|90812.6|43
1643938190000|2022-02-04 01:29:50|90934.1|90829|90936.7|90833.5|90943.6|90834.2|90932.3|90824.3|67
1643938200000|2022-02-04 01:30:00|90938|90833.3|90931.9|90824.7|90939.7|90834.1|90926.9|90810.9|61
1643938210000|2022-02-04 01:30:10|90930|90829.5|90931.3|90819.6|90932.4|90829.9|90919.9|90819.6|40
1643938220000|2022-02-04 01:30:20|90931.5|90821.9|90932.3|90821.8|90933.1|90824.5|90925.1|90818.1|46
1643938230000|2022-02-04 01:30:30|90932.4|90821.9|90927.6|90820|90934.5|90824.4|90926.6|90819.3|48
1643938240000|2022-02-04 01:30:40|90924.6|90821.4|90929.7|90819.5|90934.2|90824.3|90921.4|90817.3|33
1643938250000|2022-02-04 01:30:50|90934.3|90819.1|90933.8|90826.2|90934.3|90826.2|90920|90818.6|44
1643938260000|2022-02-04 01:31:00|90934.6|90824.3|90926.4|90831|90934.6|90831|90924|90822.1|37
1643938270000|2022-02-04 01:31:10|90927.1|90832.3|90927.7|90817.6|90935.1|90832.3|90922.7|90815.9|78
1643938280000|2022-02-04 01:31:20|90927.5|90817.8|90920.7|90823.4|90930.2|90824.8|90920.7|90814.9|78
1643938290000|2022-02-04 01:31:30|90919.1|90822.9|90918.9|90821.9|90925.7|90826|90917.9|90819.9|74
1643938300000|2022-02-04 01:31:40|90916.9|90821.7|90921.4|90815.9|90922.1|90822.9|90915.2|90814.8|75
1643938310000|2022-02-04 01:31:50|90924.2|90814.8|90923.3|90818|90928.8|90819.1|90922.1|90813|50
1643938320000|2022-02-04 01:32:00|90923.7|90818.1|90919.8|90815.9|90927|90821.4|90918.7|90814.2|72
1643938330000|2022-02-04 01:32:10|90919.6|90816.4|90922|90812|90930.3|90819|90917.1|90807.8|78
1643938340000|2022-02-04 01:32:20|90920.5|90811.7|90911.2|90815.6|90923.3|90815.7|90911.2|90811.4|65
1643938350000|2022-02-04 01:32:30|90911.7|90815.3|90914.2|90810.9|90919|90815.8|90907.5|90806.5|50
1643938360000|2022-02-04 01:32:40|90913.8|90811.8|90913|90809|90919|90812.3|90910.6|90808.4|32
1643938370000|2022-02-04 01:32:50|90912|90809.3|90908.5|90808|90913.1|90810.7|90907|90805|16
1643938380000|2022-02-04 01:33:00|90914.6|90809.5|90912.3|90812.7|90917.4|90816.6|90909.7|90801|52
1643938390000|2022-02-04 01:33:10|90912.6|90812.2|90929.2|90817|90929.2|90819.9|90910.6|90807|75
1643938400000|2022-02-04 01:33:20|90928.6|90816.5|90923.5|90811.4|90931.9|90820.5|90922.4|90810.2|73
1643938410000|2022-02-04 01:33:30|90923.7|90811.5|90916.8|90810.9|90925.4|90816.4|90916.8|90809|41
1643938420000|2022-02-04 01:33:40|90916.4|90814.8|90915.8|90814.3|90919.9|90817.5|90913.2|90811.2|37
1643938430000|2022-02-04 01:33:50|90921.5|90815.6|90902.7|90794|90921.5|90818.8|90899.6|90794|55
1643938440000|2022-02-04 01:34:00|90900.7|90795.6|90884|90789.8|90906.5|90798.6|90880.8|90783.3|53
1643938450000|2022-02-04 01:34:10|90889.5|90789|90866.9|90750.9|90897.3|90790.5|90852.2|90747|67
1643938460000|2022-02-04 01:34:20|90868.9|90752.9|90870|90754.7|90877.3|90767.8|90864.8|90748.8|52
1643938470000|2022-02-04 01:34:30|90868.7|90752.7|90879.3|90775.3|90886.1|90775.3|90868.7|90752.7|26
1643938480000|2022-02-04 01:34:40|90882.2|90772.5|90879.9|90776|90888.1|90776.2|90872.5|90757.7|49
1643938490000|2022-02-04 01:34:50|90879.2|90776.1|90878.1|90762.1|90884.4|90778|90876.7|90762.1|46
1643938500000|2022-02-04 01:35:00|90883.3|90767.3|90885.5|90791.3|90894.4|90792.5|90880.4|90764.4|44
1643938510000|2022-02-04 01:35:10|90884.6|90793.2|90890.7|90786.6|90897.6|90794.4|90883.9|90770.1|55
1643938520000|2022-02-04 01:35:20|90890.4|90786.4|90907.9|90799.7|90909.6|90802.9|90890.1|90779.2|63
1643938530000|2022-02-04 01:35:30|90908.3|90800.4|90920.9|90819.9|90922.9|90821.7|90905.7|90791.2|54
1643938540000|2022-02-04 01:35:40|90919.9|90820.7|90919.7|90803.7|90928.8|90820.7|90912.8|90796.8|57
1643938550000|2022-02-04 01:35:50|90918.2|90802.2|90921.7|90814.4|90927.3|90817.6|90918.2|90802.2|46
1643938560000|2022-02-04 01:36:00|90922.8|90815|90923.3|90810.6|90925.7|90820.6|90907.2|90791.2|61
1643938570000|2022-02-04 01:36:10|90922.2|90811.7|90926.6|90818|90927.2|90818|90907.8|90791.8|50
1643938580000|2022-02-04 01:36:20|90920.9|90804.9|90927.5|90819.9|90929|90822.6|90920.9|90804.9|68
1643938590000|2022-02-04 01:36:30|90928|90819.5|90925|90814.2|90930.1|90820.7|90913.4|90797.4|61
1643938600000|2022-02-04 01:36:40|90924.7|90813.7|90925.3|90814.8|90930.2|90818.4|90923.3|90812.1|39
1643938610000|2022-02-04 01:36:50|90924.6|90815.4|90919.8|90817.3|90933.2|90825.4|90911.5|90795.5|76
1643938620000|2022-02-04 01:37:00|90919.6|90818.3|90920.1|90804.1|90926.7|90818.3|90913.9|90797.9|78
1643938630000|2022-02-04 01:37:10|90919.3|90803.3|90924.8|90808.8|90928.2|90823.2|90911.9|90795.9|77
1643938640000|2022-02-04 01:37:20|90925.3|90809.3|90930.4|90814.4|90942.5|90835.9|90922.9|90806.9|70
1643938650000|2022-02-04 01:37:30|90931.5|90815.5|90934.5|90818.5|90945.3|90829.8|90926.6|90810.6|72
1643938660000|2022-02-04 01:37:40|90934.7|90818.7|90929.4|90813.4|90943.4|90827.4|90926.2|90810.2|61
1643938670000|2022-02-04 01:37:50|90928|90812|90924.5|90808.5|90935.5|90819.5|90921.2|90805.2|68
1643938680000|2022-02-04 01:38:00|90922.1|90806.1|90920.7|90812.2|90930.9|90817.2|90916|90803.3|53
1643938690000|2022-02-04 01:38:10|90921.3|90809.7|90920.2|90804.2|90927.8|90811.8|90913.2|90797.2|68
1643938700000|2022-02-04 01:38:20|90919.9|90803.9|90921|90805|90922.3|90806.3|90917.2|90801.2|30
1643938710000|2022-02-04 01:38:30|90921.1|90805.1|90927|90811|90928.8|90812.8|90913.1|90797.1|70
1643938720000|2022-02-04 01:38:40|90926.1|90810.1|90933.9|90817.9|90943.8|90827.8|90918.1|90802.1|77
1643938730000|2022-02-04 01:38:50|90935.5|90819.5|90926.9|90810.9|90941|90827.9|90926.4|90810.4|54
1643938740000|2022-02-04 01:39:00|90927|90811|90931.9|90815.9|90938.3|90824.5|90919|90803|62
1643938750000|2022-02-04 01:39:10|90931.5|90815.5|90920.5|90804.5|90938.1|90822.1|90920.5|90804.5|46
1643938760000|2022-02-04 01:39:20|90922.2|90806.2|90924.6|90808.6|90929|90813|90919.3|90803.3|47
1643938770000|2022-02-04 01:39:30|90924.1|90808.1|90928.7|90821.1|90932.3|90824.6|90921.1|90805.1|45
1643938780000|2022-02-04 01:39:40|90927.8|90821|90928.9|90812.9|90935.7|90824.8|90918.5|90802.5|67
1643938790000|2022-02-04 01:39:50|90930.9|90814.9|90933|90817|90935.3|90823.3|90925|90809|52
1643938800000|2022-02-04 01:40:00|90933.9|90817.9|90942.6|90826.6|90942.6|90826.6|90930.7|90814.7|50
1643938810000|2022-02-04 01:40:10|90938.9|90822.9|90933.9|90817.9|90941.4|90825.4|90930.1|90814.1|65
1643938820000|2022-02-04 01:40:20|90933.6|90817.6|90934.6|90818.6|90934.9|90818.9|90922.3|90806.3|43
1643938830000|2022-02-04 01:40:30|90934.4|90818.4|90922.9|90806.9|90934.4|90818.4|90921.7|90805.7|52
1643938840000|2022-02-04 01:40:40|90923.8|90807.8|90933.1|90817.1|90944.4|90829.7|90922|90806|69
1643938850000|2022-02-04 01:40:50|90933|90817|90900.4|90790.9|90937.8|90821.8|90898.4|90787.3|66
1643938860000|2022-02-04 01:41:00|90899.9|90794|90898.2|90789.9|90910.6|90800.1|90892.8|90784.6|46
1643938870000|2022-02-04 01:41:10|90898.5|90789.6|90885.3|90787.3|90903.2|90803.4|90883.8|90781.5|48
1643938880000|2022-02-04 01:41:20|90885.1|90781.6|90882.7|90786.8|90893.8|90795|90878.1|90781.6|50
1643938890000|2022-02-04 01:41:30|90883.3|90788|90886.2|90800.8|90894|90807|90874.4|90779.8|69
1643938900000|2022-02-04 01:41:40|90886|90800.7|90877.7|90805.2|90894.2|90819.6|90869.4|90792.2|61
1643938910000|2022-02-04 01:41:50|90877.6|90805.1|90887.5|90800.9|90898.3|90807.9|90874.8|90786.2|72
1643938920000|2022-02-04 01:42:00|90888.3|90801.2|90879.7|90794.6|90893.7|90806.9|90878.4|90788.5|72
1643938930000|2022-02-04 01:42:10|90879.8|90794.7|90878.9|90794.8|90883.4|90802.3|90878.3|90790.4|55
1643938940000|2022-02-04 01:42:20|90878.4|90794.6|90869.9|90819.9|90883.8|90819.9|90868.4|90793.8|35
1643938950000|2022-02-04 01:42:30|90869.8|90819.8|90882.3|90793.3|90886.3|90819.8|90869.8|90790.4|46
1643938960000|2022-02-04 01:42:40|90881|90789|90880.7|90797.6|90886.1|90821.7|90867.7|90787|71
1643938970000|2022-02-04 01:42:50|90883.1|90798|90882.9|90793|90887.1|90810.1|90879.5|90786.3|56
1643938980000|2022-02-04 01:43:00|90887|90793.1|90880.6|90793.7|90889|90799.1|90880.6|90788.6|67
1643938990000|2022-02-04 01:43:10|90883|90798.3|90885.6|90793.3|90887.8|90803.6|90881.1|90792.6|53
1643939000000|2022-02-04 01:43:20|90885.9|90792|90880.5|90798.5|90889.2|90802|90880.5|90792|67
1643939010000|2022-02-04 01:43:30|90882.9|90800.1|90882.1|90803.1|90885.7|90804.2|90876.6|90795.5|61
1643939020000|2022-02-04 01:43:40|90881.8|90805.5|90880.4|90799.3|90883.4|90805.5|90877.6|90796.5|56
1643939030000|2022-02-04 01:43:50|90880.5|90799.9|90877|90804.2|90889.3|90805.5|90876.9|90797.8|45
1643939040000|2022-02-04 01:44:00|90876|90804.4|90885.1|90802.9|90892.4|90820.3|90868.1|90795.5|64
1643939050000|2022-02-04 01:44:10|90884.1|90802.6|90882.6|90798.6|90888|90806.8|90878.3|90793.4|63
1643939060000|2022-02-04 01:44:20|90883.2|90800.3|90958.8|90860.5|90967.7|90866.3|90881.8|90794.5|75
1643939070000|2022-02-04 01:44:30|90956.1|90853.7|90955.1|90847.8|90961.1|90861|90949.7|90842.4|53
1643939080000|2022-02-04 01:44:40|90954.7|90847.7|90959.3|90852.1|90959.6|90853.6|90954.7|90846.8|26
1643939090000|2022-02-04 01:44:50|90958.2|90850.7|90959.6|90853.2|90961|90853.2|90953.4|90844.1|20
1643939100000|2022-02-04 01:45:00|90959.7|90852.5|90968.7|90852.7|90969.1|90859.3|90958.2|90846.9|41
1643939110000|2022-02-04 01:45:10|90967.5|90851.5|90969.8|90855.7|90973.1|90865.8|90962.6|90851.5|25
1643939120000|2022-02-04 01:45:20|90969.9|90856.7|90965.9|90854.3|90971.4|90862|90959.8|90846.1|16
1643939130000|2022-02-04 01:45:30|90966.8|90854.4|90978.7|90873.5|90979.3|90874.4|90963|90850.1|33
1643939140000|2022-02-04 01:45:40|90975.8|90878.7|90981.3|90865.3|90982.2|90880|90973.5|90865.3|20
1643939150000|2022-02-04 01:45:50|90981.1|90865.1|90980.8|90867.2|90981.1|90871.9|90974.1|90858.1|25
1643939160000|2022-02-04 01:46:00|90980|90869.9|90980.9|90871.5|90983.5|90871.5|90975.1|90860.5|30
1643939170000|2022-02-04 01:46:10|90969.9|90860.1|90980.1|90872.1|90982.6|90872.1|90969.4|90860.1|32
1643939180000|2022-02-04 01:46:20|90984.5|90868.5|90982|90866|90987.2|90875.3|90974.8|90862.2|66
1643939190000|2022-02-04 01:46:30|90981.9|90865.9|91008.4|90911.9|91014.2|90923.5|90978.6|90862.6|65
1643939200000|2022-02-04 01:46:40|91007.4|90917|91006.6|90908|91014.1|90919.3|90999.9|90898.5|68
1643939210000|2022-02-04 01:46:50|91006.5|90907.8|91008.7|90906.9|91014.9|90914.6|91003.2|90901.6|73
1643939220000|2022-02-04 01:47:00|91012.8|90902.8|91005.6|90910.7|91014.3|90913.5|91001.5|90902.4|66
1643939230000|2022-02-04 01:47:10|91002|90909.2|90982.1|90904.4|91010.6|90917|90977.5|90895.3|62
1643939240000|2022-02-04 01:47:20|90977.6|90903|90961|90881.5|90977.6|90915.6|90950.3|90878.1|66
1643939250000|2022-02-04 01:47:30|90948|90898|90957.3|90879.4|90960.1|90898|90940.7|90879.3|61
1643939260000|2022-02-04 01:47:40|90956.7|90879|90954.2|90873.1|90960.1|90880.5|90953.3|90870.7|74
1643939270000|2022-02-04 01:47:50|90954.3|90866.7|90959.8|90857.9|90966.2|90870.1|90950.5|90857.5|73
1643939280000|2022-02-04 01:48:00|90957.5|90859.9|90959.9|90861.1|90962|90863.7|90957.1|90857.6|53
1643939290000|2022-02-04 01:48:10|90960.4|90863.3|90947|90851.6|90962.8|90869.7|90941|90845|58
1643939300000|2022-02-04 01:48:20|90947.8|90853|90949.8|90848.6|90953.4|90856.2|90946.4|90845|35
1643939310000|2022-02-04 01:48:30|90952.9|90849.1|90948.9|90854.6|90954.4|90855.1|90947.7|90849.1|16
1643939320000|2022-02-04 01:48:40|90951.5|90851.4|90946.2|90850.2|90957.4|90857.2|90943.7|90847.6|37
1643939330000|2022-02-04 01:48:50|90950.8|90849.2|90940.7|90842.4|90950.8|90849.2|90938.1|90839|33
1643939340000|2022-02-04 01:49:00|90941.1|90838.8|90934.1|90835.9|90945.3|90843.1|90924.7|90822.4|55
1643939350000|2022-02-04 01:49:10|90937.8|90835.8|90927.4|90830.7|90937.8|90840|90921.3|90827.6|40
1643939360000|2022-02-04 01:49:20|90926.6|90827|90927.9|90818.3|90933.3|90827.2|90924.2|90818.3|31
1643939370000|2022-02-04 01:49:30|90927.7|90818.5|90925.3|90832.4|90934.3|90832.4|90925.3|90814.2|32
1643939380000|2022-02-04 01:49:40|90925.4|90828.9|90932.7|90820.3|90932.7|90830.5|90921.9|90820.3|41
1643939390000|2022-02-04 01:49:50|90931.9|90821.7|90921.5|90820.8|90932.8|90836.4|90911.7|90818.2|49
1643939400000|2022-02-04 01:50:00|90925.1|90816.6|90917.5|90817.6|90926.5|90823|90914.3|90814.3|48
1643939410000|2022-02-04 01:50:10|90916.9|90817.7|90916.1|90817.3|90921.1|90821.2|90915.6|90809.5|21
1643939420000|2022-02-04 01:50:20|90915.8|90817.2|90914|90816.2|90916.3|90818.6|90910.6|90813.3|17
1643939430000|2022-02-04 01:50:30|90915.4|90813.4|90913.7|90812.1|90915.4|90817.1|90907.1|90808.3|44
1643939440000|2022-02-04 01:50:40|90913.4|90812|90911.1|90810.3|90914.9|90818|90905.9|90803.9|29
1643939450000|2022-02-04 01:50:50|90911.7|90811.1|90911.9|90817.2|90915.3|90817.2|90909.7|90811.1|19
1643939460000|2022-02-04 01:51:00|90911.6|90814.8|90898.8|90823.7|90919.1|90823.8|90898.8|90809.5|37
1643939470000|2022-02-04 01:51:10|90910.3|90822.1|90908.7|90817.6|90910.3|90828.6|90899.5|90804.2|33
1643939480000|2022-02-04 01:51:20|90907|90819.7|90907.8|90807.7|90908.2|90819.7|90900.1|90804.3|42
1643939490000|2022-02-04 01:51:30|90907.9|90808.7|90897.4|90807.4|90907.9|90810.5|90897.3|90802.6|33
1643939500000|2022-02-04 01:51:40|90897.1|90807.3|90889.2|90807.9|90898.1|90808.9|90889.2|90803.7|37
1643939510000|2022-02-04 01:51:50|90888.6|90806.8|90888.5|90806.5|90896.9|90812.9|90886.9|90798.5|48
1643939520000|2022-02-04 01:52:00|90888.6|90806.6|90891.5|90804.6|90893.8|90807.2|90888.1|90802|51
1643939530000|2022-02-04 01:52:10|90891.6|90805.6|90890.1|90812.8|90903.3|90831.6|90881.3|90804.4|62
1643939540000|2022-02-04 01:52:20|90897.7|90810.8|90888|90807.3|90899.3|90813.6|90884.9|90802|55
1643939550000|2022-02-04 01:52:30|90888.6|90807.2|90879.4|90805.1|90894|90812|90877.4|90795|51
1643939560000|2022-02-04 01:52:40|90878.4|90805.2|90871.3|90781|90882.4|90815.9|90865.9|90781|61
1643939570000|2022-02-04 01:52:50|90872.8|90783.5|90879.6|90783.2|90881.1|90788.9|90870.6|90780.1|53
1643939580000|2022-02-04 01:53:00|90879.2|90783.8|90876|90780|90881.7|90786.5|90875.3|90776.1|43
1643939590000|2022-02-04 01:53:10|90877|90781.9|90866.4|90782.3|90878.9|90785.7|90864.8|90777|40
1643939600000|2022-02-04 01:53:20|90866.6|90782.8|90871.4|90777.4|90875|90785.8|90865.9|90772.9|33
1643939610000|2022-02-04 01:53:30|90873.8|90775|90873.4|90788.2|90876.4|90791.1|90871|90774.3|33
1643939620000|2022-02-04 01:53:40|90872|90789.9|90881.5|90791.1|90884.8|90791.1|90869.3|90777.1|31
1643939630000|2022-02-04 01:53:50|90881.2|90792.7|90877.4|90785.3|90882.3|90796.4|90875|90784.4|53
1643939640000|2022-02-04 01:54:00|90878|90785.4|90877.3|90787.4|90882.7|90792.2|90875.6|90782.8|50
1643939650000|2022-02-04 01:54:10|90876.9|90787.3|90866|90784|90878.2|90790|90866|90781.3|46
1643939660000|2022-02-04 01:54:20|90866.7|90784.8|90870.5|90790.9|90875.2|90793.8|90865.6|90782.6|61
1643939670000|2022-02-04 01:54:30|90870.7|90790.5|90869.4|90793.6|90873.3|90796|90868.3|90788.9|50
1643939680000|2022-02-04 01:54:40|90869.9|90792|90869.3|90793|90874.3|90795.6|90868.6|90787.6|57
1643939690000|2022-02-04 01:54:50|90870.9|90793.3|90872.8|90797.9|90877|90797.9|90870.8|90790.8|33
1643939700000|2022-02-04 01:55:00|90869.6|90795.7|90875.1|90801.6|90876.4|90802.2|90869.6|90795.7|19
1643939710000|2022-02-04 01:55:10|90876.9|90799.5|90870.3|90795|90885.1|90801.3|90869|90788.8|35
1643939720000|2022-02-04 01:55:20|90871.4|90796.3|90921.7|90811.7|90923.3|90818|90871.4|90789.5|73
1643939730000|2022-02-04 01:55:30|90921|90811.5|90922.2|90809.5|90924.3|90814.1|90917.3|90807.5|48
1643939740000|2022-02-04 01:55:40|90921.4|90810.3|90923.6|90809.7|90923.7|90810.4|90918.1|90807|31
1643939750000|2022-02-04 01:55:50|90923.8|90809|90920.9|90818.7|90927.3|90821.9|90917.4|90808.4|30
1643939760000|2022-02-04 01:56:00|90920.5|90821.2|90921.1|90812.1|90924|90821.2|90914.6|90807.8|27
1643939770000|2022-02-04 01:56:10|90920.1|90810.2|90928.4|90812.4|90928.4|90819.2|90919.5|90810|25
1643939780000|2022-02-04 01:56:20|90930.1|90814.1|90921.6|90815.6|90930.1|90818.3|90920.2|90811.6|25
1643939790000|2022-02-04 01:56:30|90923.6|90814.2|90926|90817|90932.1|90819.1|90922.5|90814.2|33
1643939800000|2022-02-04 01:56:40|90931|90817.1|90925.2|90819.6|90932.8|90820.2|90925.2|90817.1|23
1643939810000|2022-02-04 01:56:50|90924.7|90821.1|90924.5|90822.9|90931.8|90826.5|90924.2|90821.1|20
1643939820000|2022-02-04 01:57:00|90927.7|90821.2|90931.1|90824.9|90933.8|90827.2|90925.9|90821.2|16
1643939830000|2022-02-04 01:57:10|90927.2|90822.8|90930.3|90823.5|90935|90823.5|90923.8|90815.1|25
1643939840000|2022-02-04 01:57:20|90934.5|90818.5|90927|90821.8|90934.5|90823.6|90924.4|90817|25
1643939850000|2022-02-04 01:57:30|90929.7|90819|90928.2|90822.7|90931|90823.4|90924.5|90818|37
1643939860000|2022-02-04 01:57:40|90930.4|90820.8|90926.6|90817.9|90930.7|90824.7|90921.5|90817|25
1643939870000|2022-02-04 01:57:50|90926.7|90818|90921.2|90823.4|90928|90823.4|90921.2|90816.5|15
1643939880000|2022-02-04 01:58:00|90920.8|90823.7|90927.6|90811.6|90927.6|90826.7|90912.7|90809.7|27
1643939890000|2022-02-04 01:58:10|90924.2|90815.1|90918|90814.8|90924.2|90820.3|90915.7|90811.2|29
1643939900000|2022-02-04 01:58:20|90918.9|90812.9|90922|90813.2|90922|90816|90917.2|90810.5|11
1643939910000|2022-02-04 01:58:30|90918.1|90816.1|90914.2|90809.1|90920.3|90816.6|90913.8|90807.8|17
1643939920000|2022-02-04 01:58:40|90914.4|90811|90919.8|90815.1|90924.9|90817.5|90912.7|90810|23
1643939930000|2022-02-04 01:58:50|90924|90811|90924.3|90809.6|90925.9|90814.5|90915.2|90807.7|33
1643939940000|2022-02-04 01:59:00|90924|90809.9|90916.2|90816.3|90924.7|90816.3|90915.7|90808.7|10
1643939950000|2022-02-04 01:59:10|90921.4|90810.5|90920.4|90812.1|90924.2|90816.5|90915.3|90809.3|16
1643939960000|2022-02-04 01:59:20|90920.6|90811.8|90919.2|90810.4|90920.6|90812.7|90912.4|90810.4|12
1643939970000|2022-02-04 01:59:30|90923.3|90807.3|90904|90802.2|90923.3|90819.1|90903.6|90795.4|33
1643939980000|2022-02-04 01:59:40|90903.6|90803.9|90910.2|90801.2|90915.3|90805.6|90903.6|90799.3|38
1643939990000|2022-02-04 01:59:50|90912.1|90799.4|90907.5|90798|90915.3|90802.9|90907.5|90797.1|21
1643940000000|2022-02-04 02:00:00|90907.6|90797.7|90906.8|90795.9|90912.9|90800.8|90905.2|90792.7|26
1643940010000|2022-02-04 02:00:10|90909.7|90793.7|90914.3|90803.8|90914.3|90804.6|90903.9|90793.7|36
1643940020000|2022-02-04 02:00:20|90912.9|90805.5|90909.4|90805.7|90916.2|90808|90908.2|90803.1|29
1643940030000|2022-02-04 02:00:30|90909.3|90806.4|90909.4|90806.4|90912.4|90806.4|90904.9|90797.8|21
1643940040000|2022-02-04 02:00:40|90909.6|90804.9|90909.4|90806.4|90910.6|90806.4|90906.9|90802.8|24
1643940050000|2022-02-04 02:00:50|90909.9|90804.3|90905.3|90805.1|90909.9|90809|90905|90803.7|17
1643940060000|2022-02-04 02:01:00|90906.4|90804|90908.6|90802.3|90910.9|90807.3|90902.8|90798.2|25
1643940070000|2022-02-04 02:01:10|90906.2|90809.1|90916.2|90806.9|90916.2|90812.2|90905.2|90806.3|18
1643940080000|2022-02-04 02:01:20|90913.6|90809.3|90918.4|90806.3|90919.2|90809.3|90908.5|90804.8|26
1643940090000|2022-02-04 02:01:30|90917.9|90806|90921|90810.8|90924|90811.1|90914.2|90804.7|22
1643940100000|2022-02-04 02:01:40|90921.8|90808.4|90919.1|90808|90924|90811.6|90919.1|90805.6|25
1643940110000|2022-02-04 02:01:50|90918.5|90807.9|90919.5|90808.1|90924.1|90810.7|90917.8|90806.1|14
1643940120000|2022-02-04 02:02:00|90920.2|90809.1|90919.5|90811.9|90922.7|90814.4|90917.7|90806.2|27
1643940130000|2022-02-04 02:02:10|90917.2|90814.2|90912.2|90804.4|90921.3|90815|90912.2|90803.4|35
1643940140000|2022-02-04 02:02:20|90912.3|90804.5|90912.6|90804.8|90919.7|90809.9|90909.1|90803.3|21
1643940150000|2022-02-04 02:02:30|90912.7|90804.2|90912.7|90808.7|90915.6|90809.4|90910.1|90802.8|16
1643940160000|2022-02-04 02:02:40|90915|90805.6|90913.7|90808.4|90915|90810.5|90911.7|90805.6|8
1643940170000|2022-02-04 02:02:50|90913.1|90808.5|90917.2|90801.2|90919.3|90808.7|90912.3|90800.5|13
1643940180000|2022-02-04 02:03:00|90914.3|90805.5|90908.4|90808.2|90920.3|90810.6|90908.4|90799.8|27
1643940190000|2022-02-04 02:03:10|90916|90801.9|90909.3|90806.7|90916|90810.3|90900.7|90794.9|19
1643940200000|2022-02-04 02:03:20|90909.8|90802.9|90916.9|90806.2|90916.9|90809.3|90906.3|90799.5|25
1643940210000|2022-02-04 02:03:30|90920.8|90806.8|90917.3|90806.8|90921.5|90808.7|90914.5|90805.3|18
1643940220000|2022-02-04 02:03:40|90914.4|90809.6|90912.7|90812.1|90919.2|90812.8|90912.5|90805.7|20
1643940230000|2022-02-04 02:03:50|90912.9|90809.4|90914.8|90809.6|90919.3|90813.1|90911.6|90803.5|21
1643940240000|2022-02-04 02:04:00|90912.8|90813.5|90919.2|90806.1|90924.3|90813.5|90912.8|90806.1|25
1643940250000|2022-02-04 02:04:10|90919|90803.9|90915.2|90803.9|90921|90808.4|90913.2|90803.5|17
1643940260000|2022-02-04 02:04:20|90914.8|90802.1|90920.4|90807.6|90920.4|90809.1|90911.4|90802.1|22
1643940270000|2022-02-04 02:04:30|90919.9|90807.8|90911.7|90808.4|90919.9|90813.6|90911.1|90802.8|30
1643940280000|2022-02-04 02:04:40|90912.8|90810.1|90911.6|90809.6|90917.9|90810.9|90910.5|90800.5|21
1643940290000|2022-02-04 02:04:50|90913.3|90805|90916.4|90803.5|90917.4|90806.1|90910.8|90801.3|9
1643940300000|2022-02-04 02:05:00|90916.6|90803.2|90918|90807.4|90918.9|90808.4|90914.1|90801.3|30
1643940310000|2022-02-04 02:05:10|90916.3|90809.8|90912.3|90803.3|90919.6|90810|90912.3|90800.9|33
1643940320000|2022-02-04 02:05:20|90911.9|90804.4|90913.7|90803.4|90914.1|90806.4|90911.2|90801.2|33
1643940330000|2022-02-04 02:05:30|90914.2|90804.4|90913.7|90802.6|90918|90805.8|90911.5|90801.6|14
1643940340000|2022-02-04 02:05:40|90912.8|90800.2|90905.1|90803.6|90912.8|90808.1|90901.7|90800.2|19
1643940350000|2022-02-04 02:05:50|90903.7|90802|90908.1|90799.2|90913.3|90806.3|90903.7|90796.8|30
1643940360000|2022-02-04 02:06:00|90907.9|90799.6|90907.3|90797.4|90911|90801.1|90904.4|90793.8|32
1643940370000|2022-02-04 02:06:10|90904.9|90799.8|90906.2|90799.9|90908.4|90800.7|90904.8|90795.9|25
1643940380000|2022-02-04 02:06:20|90906.3|90801.3|90902.5|90801.2|90915.8|90807.9|90900.6|90799.8|24
1643940390000|2022-02-04 02:06:30|90901.5|90803.4|90903.3|90796.7|90911.2|90804.9|90900.7|90796.7|47
1643940400000|2022-02-04 02:06:40|90903.1|90797|90904.1|90796.8|90904.1|90799.5|90900.9|90796.4|25
1643940410000|2022-02-04 02:06:50|90902.5|90798.2|90905.7|90803.6|90907.8|90805.7|90896.1|90789.5|36
1643940420000|2022-02-04 02:07:00|90908.6|90800.4|90909.1|90793.1|90910.2|90800.4|90904|90793.1|14
1643940430000|2022-02-04 02:07:10|90909.3|90793.3|90903.5|90799.1|90909.3|90799.3|90903.5|90793|24
1643940440000|2022-02-04 02:07:20|90904.8|90798.2|90906.6|90793.8|90908.9|90798.9|90903.6|90793.3|16
1643940450000|2022-02-04 02:07:30|90907.6|90795.9|90902.5|90799.3|90909.3|90799.6|90902.5|90793.4|14
1643940460000|2022-02-04 02:07:40|90902.3|90800.2|90904.2|90798.8|90910.1|90804.1|90901.8|90794.4|26
1643940470000|2022-02-04 02:07:50|90901.9|90809|90909.4|90802.2|90914.2|90810.3|90901.9|90794.2|39
1643940480000|2022-02-04 02:08:00|90911|90806.5|90909|90806.4|90915.5|90807.9|90906.5|90800|17
1643940490000|2022-02-04 02:08:10|90913.9|90800.9|90916.9|90802.1|90917.7|90808|90908.4|90800.9|35
1643940500000|2022-02-04 02:08:20|90917.5|90802|90912.6|90804.1|90917.5|90805.2|90911.7|90802|27
1643940510000|2022-02-04 02:08:30|90915.7|90801.4|90912.7|90801.1|90916.5|90803.4|90912|90798.1|24
1643940520000|2022-02-04 02:08:40|90911.5|90804.5|90915.7|90799.7|90924.7|90814.2|90911.5|90799.5|42
1643940530000|2022-02-04 02:08:50|90915.6|90799.6|90913.8|90798.3|90915.6|90801.7|90908.8|90796.9|25
1643940540000|2022-02-04 02:09:00|90914.1|90798.6|90913.7|90806.8|90919.3|90806.8|90911.7|90798.6|20
1643940550000|2022-02-04 02:09:10|90913.6|90801.9|90910.3|90802.3|90918.5|90805|90910.1|90798|30
1643940560000|2022-02-04 02:09:20|90909.3|90803.2|90912.5|90803.3|90915.5|90806.7|90909.2|90799.8|26
1643940570000|2022-02-04 02:09:30|90913|90802.8|90912.2|90803.2|90915.7|90807.9|90909.3|90799.7|33
1643940580000|2022-02-04 02:09:40|90912.8|90802.3|90907.2|90803.1|90912.8|90808.4|90903.5|90798.2|50
1643940590000|2022-02-04 02:09:50|90908.9|90802|90905.4|90802.3|90911|90811.1|90899.5|90800|47
1643940600000|2022-02-04 02:10:00|90905.7|90802.4|90908.3|90801.7|90910.7|90806.2|90903.6|90800.1|39
1643940610000|2022-02-04 02:10:10|90907.4|90801.4|90904.4|90796.4|90909.1|90806.1|90903.5|90792.5|41
1643940620000|2022-02-04 02:10:20|90903.8|90796.8|90901.5|90797.8|90907.7|90802|90901.3|90791.7|23
1643940630000|2022-02-04 02:10:30|90903.1|90796|90907.3|90795.1|90907.9|90801.4|90901.7|90792.6|21
1643940640000|2022-02-04 02:10:40|90905.8|90796.4|90907.2|90802.1|90908.1|90804|90904.8|90793.9|32
1643940650000|2022-02-04 02:10:50|90906.9|90803|90906.5|90800.6|90910.2|90803|90904.4|90796.6|24
1643940660000|2022-02-04 02:11:00|90904.1|90803.3|90908.2|90806.9|90911.3|90808.3|90904.1|90795.4|35
1643940670000|2022-02-04 02:11:10|90906.1|90807.3|90911.9|90799.9|90914.9|90809.3|90903.9|90797.8|32
1643940680000|2022-02-04 02:11:20|90910.9|90800.5|90902.1|90805.9|90910.9|90805.9|90902.1|90797.4|25
1643940690000|2022-02-04 02:11:30|90903.9|90803.9|90911.1|90800.5|90912.5|90808|90903.9|90795|20
1643940700000|2022-02-04 02:11:40|90909.5|90805.2|90915.6|90799.6|90915.9|90805.2|90908|90799.1|28
1643940710000|2022-02-04 02:11:50|90914|90801.5|90912.4|90797.6|90915.4|90808.4|90905.7|90797.6|27
1643940720000|2022-02-04 02:12:00|90909.1|90801.2|90914|90798|90915.4|90803.5|90905.9|90797.5|17
1643940730000|2022-02-04 02:12:10|90913.5|90797.5|90912.5|90804.4|90916.5|90806.3|90911.6|90797.5|27
1643940740000|2022-02-04 02:12:20|90914.3|90802.1|90913.6|90804.9|90916.6|90806.9|90912.2|90800.3|27
1643940750000|2022-02-04 02:12:30|90917.1|90801.7|90918.8|90806.5|90920.9|90809|90912.8|90801.1|24
1643940760000|2022-02-04 02:12:40|90918.5|90807.7|90917.2|90806.9|90920|90812.6|90912.8|90803.9|19
1643940770000|2022-02-04 02:12:50|90919.3|90804.4|90919.1|90805.7|90920.4|90809.1|90916.8|90804.4|12
1643940780000|2022-02-04 02:13:00|90917.8|90807.3|90914.1|90811.6|90918.5|90811.6|90913.5|90804.8|31
1643940790000|2022-02-04 02:13:10|90917.1|90807.3|90917.7|90806.8|90918.3|90809.2|90914.5|90805.8|25
1643940800000|2022-02-04 02:13:20|90916.3|90806.7|90917.5|90806.3|90921.4|90810.3|90915.7|90805.5|18
1643940810000|2022-02-04 02:13:30|90919.4|90804.2|90918.5|90807.6|90920.6|90808.3|90917.1|90804.2|22
1643940820000|2022-02-04 02:13:40|90916.9|90809.6|90914.1|90812.6|90919.9|90813|90913.7|90805.6|18
1643940830000|2022-02-04 02:13:50|90917.9|90808.9|90920.1|90804.8|90922.1|90815|90913.9|90804.8|29
1643940840000|2022-02-04 02:14:00|90915.3|90811.2|90922.6|90806.6|90925.7|90814.1|90906.6|90792.2|57
1643940850000|2022-02-04 02:14:10|90921.6|90805.6|90918.2|90802.2|90922.2|90806.2|90917.2|90801.2|31
1643940860000|2022-02-04 02:14:20|90918.7|90802.7|90913.6|90797.6|90918.7|90802.8|90913.6|90797.6|38
1643940870000|2022-02-04 02:14:30|90913.8|90797.8|90913.8|90797.8|90916.1|90800.1|90913.2|90797.2|29
1643940880000|2022-02-04 02:14:40|90913.9|90797.9|90913.2|90797.2|90915.3|90799.3|90911.8|90795.8|21
1643940890000|2022-02-04 02:14:50|90913.6|90797.6|90914.8|90798.8|90915.3|90799.3|90913.3|90797.3|24
1643940900000|2022-02-04 02:15:00|90914.7|90798.7|90913.9|90797.9|90914.8|90798.8|90911|90795|18
1643940910000|2022-02-04 02:15:10|90914|90798|90912.9|90798.7|90914.2|90799.2|90912.9|90797.1|11
1643940920000|2022-02-04 02:15:20|90913.2|90797.2|90915.4|90799.4|90915.9|90799.9|90913.2|90797.2|21
1643940930000|2022-02-04 02:15:30|90915.6|90799.6|90913.3|90800.3|90915.8|90800.3|90913.3|90797.7|21
1643940940000|2022-02-04 02:15:40|90913.4|90800.5|90915.2|90799.2|90915.8|90801.3|90913.4|90798.8|14
1643940950000|2022-02-04 02:15:50|90915|90799.8|90916.7|90800.7|90917.1|90801.1|90914.7|90798.7|19
1643940960000|2022-02-04 02:16:00|90916.3|90800.3|90917.2|90801.2|90917.5|90801.5|90916|90800|20
1643940970000|2022-02-04 02:16:10|90916.6|90800.6|90915.9|90799.9|90916.8|90802.4|90914.5|90798.9|37
1643940980000|2022-02-04 02:16:20|90915.5|90799.5|90916.2|90800.2|90917.1|90801.1|90911.6|90795.6|26
1643940990000|2022-02-04 02:16:30|90915.9|90799.9|90912.9|90799|90915.9|90799.9|90912.6|90796.6|30
1643941000000|2022-02-04 02:16:40|90913.4|90797.6|90914.6|90798.6|90915.2|90799.2|90912.4|90797.1|22
1643941010000|2022-02-04 02:16:50|90914.2|90798.2|90917.7|90801.7|90919.2|90803.2|90913.8|90797.8|25
1643941020000|2022-02-04 02:17:00|90917.8|90801.8|90915.1|90799.1|90919.1|90803.6|90913.1|90797.1|36
1643941030000|2022-02-04 02:17:10|90915.4|90799.4|90918.2|90802.2|90918.2|90802.2|90914.6|90798.6|19
1643941040000|2022-02-04 02:17:20|90918.4|90802.4|90915.2|90799.2|90918.4|90802.4|90914.4|90799.2|24
1643941050000|2022-02-04 02:17:30|90915.1|90799.1|90912.6|90797.7|90915.7|90799.7|90910.8|90795.8|26
1643941060000|2022-02-04 02:17:40|90913.9|90797.9|90913.3|90797.3|90914|90798|90912.9|90796.9|19
1643941070000|2022-02-04 02:17:50|90913.7|90797.7|90915.6|90799.6|90915.8|90799.8|90908.3|90796.1|26
1643941080000|2022-02-04 02:18:00|90915|90799|90914.3|90798.3|90916.1|90801.2|90912.1|90798.1|14
1643941090000|2022-02-04 02:18:10|90913.4|90798.6|90913.2|90797.2|90917|90802|90912.5|90797|36
1643941100000|2022-02-04 02:18:20|90912.8|90797.3|90913.8|90797.8|90914.5|90798.5|90911.3|90795.3|29
1643941110000|2022-02-04 02:18:30|90913.6|90797.6|90912.9|90796.9|90915.4|90799.4|90912.6|90796.6|24
1643941120000|2022-02-04 02:18:40|90913|90797|90912.2|90798.7|90913.7|90798.7|90912.2|90797|17
1643941130000|2022-02-04 02:18:50|90912.7|90796.7|90913.9|90797.9|90917|90802.3|90909.6|90794.1|34
1643941140000|2022-02-04 02:19:00|90913.8|90797.8|90916.9|90802.4|90917.8|90802.4|90906|90796.5|33
1643941150000|2022-02-04 02:19:10|90917.1|90801.3|90918.8|90803.6|90919.9|90803.9|90912.1|90799.3|29
1643941160000|2022-02-04 02:19:20|90919.2|90803.2|90914.5|90803.8|90919.3|90803.8|90913.7|90797.7|47
1643941170000|2022-02-04 02:19:30|90917|90801|90917.2|90801.2|90918.5|90802.5|90915.6|90799.6|31
1643941180000|2022-02-04 02:19:40|90916.7|90800.7|90917.6|90804|90920.2|90806.2|90914.8|90800.7|28
1643941190000|2022-02-04 02:19:50|90917.5|90803.9|90924.6|90808.6|90926.4|90813.6|90914.8|90801.2|44
1643941200000|2022-02-04 02:20:00|90924.5|90808.5|90921.2|90805.2|90925|90810.5|90916.8|90804.3|40
1643941210000|2022-02-04 02:20:10|90920.9|90804.9|90922.5|90806.5|90923.7|90807.7|90919.8|90803.8|25
1643941220000|2022-02-04 02:20:20|90922.7|90806.7|90923.8|90810.4|90925.3|90810.9|90921.2|90805.9|29
1643941230000|2022-02-04 02:20:30|90923.9|90810|90920|90820.9|90931.3|90820.9|90920|90808.9|29
1643941240000|2022-02-04 02:20:40|90919.9|90821|90931.3|90815.3|90934.7|90826.1|90918.3|90810.9|42
1643941250000|2022-02-04 02:20:50|90926.1|90821.7|90929.7|90813.7|90932.4|90825.2|90922.9|90812.1|51
1643941260000|2022-02-04 02:21:00|90930|90814|90930.6|90814.6|90932|90816|90929.2|90813.2|37
1643941270000|2022-02-04 02:21:10|90930.7|90814.7|90931.4|90815.4|90933.1|90817.1|90927|90812.9|38
1643941280000|2022-02-04 02:21:20|90931.3|90815.3|90933.9|90821.2|90935.1|90823.9|90929.3|90815.1|34
1643941290000|2022-02-04 02:21:30|90934.9|90820.5|90938.2|90822.2|90939.3|90824.9|90934.9|90818.9|34
1643941300000|2022-02-04 02:21:40|90939.2|90823.2|90937.8|90822|90939.2|90823.8|90936.4|90821.6|19
1643941310000|2022-02-04 02:21:50|90937.9|90821.9|90937.1|90823.2|90939.2|90827.1|90934.2|90821.5|22
1643941320000|2022-02-04 02:22:00|90934.2|90823.1|90943.7|90827.7|90944.3|90832.6|90928.3|90823.1|52
1643941330000|2022-02-04 02:22:10|90943.5|90827.5|90942.1|90827.6|90944.3|90832.6|90937.6|90823.9|38
1643941340000|2022-02-04 02:22:20|90940|90830.6|90946.6|90830.6|90948.4|90832.4|90939.1|90826.9|35
1643941350000|2022-02-04 02:22:30|90946.1|90830.1|90946.9|90830.9|90950.4|90834.4|90943.9|90827.9|34
1643941360000|2022-02-04 02:22:40|90948.3|90832.3|90948.9|90832.9|90951.1|90836.6|90947.3|90831.3|32
1643941370000|2022-02-04 02:22:50|90948.8|90832.8|90947.5|90831.5|90950.4|90839.6|90947|90831.1|27
1643941380000|2022-02-04 02:23:00|90947.4|90831.4|90944.9|90828.9|90948.7|90833|90942.2|90828.8|28
1643941390000|2022-02-04 02:23:10|90945.1|90829.1|90945.6|90829.6|90949.1|90835.4|90942.9|90826.9|39
1643941400000|2022-02-04 02:23:20|90945.8|90829.8|90949.3|90833.3|90949.3|90836.9|90939.2|90829.5|29
1643941410000|2022-02-04 02:23:30|90951.3|90836.8|90953.3|90838.5|90953.3|90838.5|90945.7|90831.3|26
1643941420000|2022-02-04 02:23:40|90954.5|90838.8|90952.5|90836.5|90954.9|90841|90947.6|90834.8|24
1643941430000|2022-02-04 02:23:50|90950|90834|90955.7|90839.7|90956|90840.8|90949.8|90834|33
1643941440000|2022-02-04 02:24:00|90954.7|90838.7|90949.1|90833.1|90956.9|90840.9|90949.1|90833.1|34
1643941450000|2022-02-04 02:24:10|90949.8|90833.8|90957|90841|90957.4|90841.5|90946.1|90832.9|39
1643941460000|2022-02-04 02:24:20|90957.1|90841.1|90954.5|90838.5|90957.2|90841.5|90953.3|90837.3|27
1643941470000|2022-02-04 02:24:30|90954.4|90838.4|90956.2|90840.2|90958.2|90842.2|90953.5|90837.8|26
1643941480000|2022-02-04 02:24:40|90956|90840|90954.2|90840.5|90956.5|90846.1|90950|90839.9|28
1643941490000|2022-02-04 02:24:50|90952.8|90838.7|90951.7|90835.7|90954.1|90839.7|90951|90835|28
1643941500000|2022-02-04 02:25:00|90951.9|90835.9|90950.5|90837.6|90952.7|90839.6|90948.6|90835.8|15
1643941510000|2022-02-04 02:25:10|90949|90839.1|90951.9|90836.1|90952.1|90840.5|90947.7|90835.7|14
1643941520000|2022-02-04 02:25:20|90951.6|90835.9|90947|90835.1|90953.1|90846.6|90943.1|90835.1|23
1643941530000|2022-02-04 02:25:30|90948.5|90832.5|90948.1|90832.1|90948.9|90837.4|90944.4|90830.1|38
1643941540000|2022-02-04 02:25:40|90947.4|90831.4|90949.6|90833.6|90950.3|90839|90943.4|90831.1|17
1643941550000|2022-02-04 02:25:50|90949.1|90833.1|90948.9|90832.9|90949.5|90837.7|90944.9|90832.7|29
1643941560000|2022-02-04 02:26:00|90948.7|90834.1|90950|90834|90951.8|90839.4|90945.9|90832.9|29
1643941570000|2022-02-04 02:26:10|90949.9|90833.9|90949.6|90834.4|90950.7|90834.9|90949.2|90833.2|16
1643941580000|2022-02-04 02:26:20|90946.8|90837.8|90950.7|90837|90952.5|90845.5|90940.8|90833.2|27
1643941590000|2022-02-04 02:26:30|90951.6|90835.6|90950.6|90834.6|90951.6|90836|90949.7|90833.7|14
1643941600000|2022-02-04 02:26:40|90950.9|90834.9|90950.7|90837.8|90952.4|90837.8|90949.6|90834.2|23
1643941610000|2022-02-04 02:26:50|90950.5|90837.6|90952.7|90836.7|90954.3|90841.8|90950.2|90836|31
1643941620000|2022-02-04 02:27:00|90952|90836|90951.7|90837.3|90954.9|90840.4|90948.5|90835|21
1643941630000|2022-02-04 02:27:10|90949.7|90839.4|90948|90842.4|90952.6|90842.4|90948|90834.9|17
1643941640000|2022-02-04 02:27:20|90946.5|90842.6|90948.3|90837.4|90951|90843.1|90945.7|90834.2|23
1643941650000|2022-02-04 02:27:30|90947|90839.9|90958.7|90842.7|90959.2|90843.2|90947|90836.2|24
1643941660000|2022-02-04 02:27:40|90958.3|90843.2|90954.9|90843.4|90958.7|90843.4|90954.9|90840.3|25
1643941670000|2022-02-04 02:27:50|90954.7|90843.7|90957.5|90842.4|90957.6|90843.7|90950.8|90837.4|31
1643941680000|2022-02-04 02:28:00|90957.6|90841.6|90955.7|90842.6|90959.7|90843.7|90955.7|90841.2|19
1643941690000|2022-02-04 02:28:10|90954.6|90844.2|90952.7|90839.6|90959.3|90849.9|90948.5|90839.6|42
1643941700000|2022-02-04 02:28:20|90952.8|90844.3|90954.2|90840.5|90955.6|90844.4|90950.4|90838.9|25
1643941710000|2022-02-04 02:28:30|90955.3|90839.3|90954.8|90838.8|90961.1|90848.4|90954.2|90838.2|43
1643941720000|2022-02-04 02:28:40|90954.4|90838.4|90950.2|90837.5|90954.5|90841.3|90947|90835.3|25
1643941730000|2022-02-04 02:28:50|90950.4|90836.4|90953.5|90838.9|90956.6|90840.6|90950.4|90836|25
1643941740000|2022-02-04 02:29:00|90954.2|90838.2|90950.7|90839.1|90955.6|90842|90948.7|90837.4|24
1643941750000|2022-02-04 02:29:10|90949.1|90841.5|90946.9|90841.4|90957.9|90842.9|90946.7|90835.7|25
1643941760000|2022-02-04 02:29:20|90946.6|90841|90950.7|90834.7|90955.7|90845.7|90946.6|90834.6|30
1643941770000|2022-02-04 02:29:30|90950.8|90834.8|90949.9|90834.5|90951.3|90836|90949.6|90833.9|20
1643941780000|2022-02-04 02:29:40|90949.6|90835.3|90948.6|90838.9|90953.8|90839|90948.5|90834.3|22
1643941790000|2022-02-04 02:29:50|90948.1|90837.7|90951|90837.2|90954.6|90843.7|90948.1|90833.8|26
1643941800000|2022-02-04 02:30:00|90951.4|90835.4|90950.3|90842|90951.4|90842.9|90946.3|90833.9|26
1643941810000|2022-02-04 02:30:10|90950.7|90839.9|90952.4|90836.4|90956|90845.6|90948.6|90834.1|23
1643941820000|2022-02-04 02:30:20|90951.4|90837.9|90952.2|90836.2|90952.6|90843|90947.3|90835.1|24
1643941830000|2022-02-04 02:30:30|90950.3|90838.8|90949.1|90833.4|90952.1|90838.8|90946.5|90830.5|19
1643941840000|2022-02-04 02:30:40|90948.4|90832.9|90949.4|90833.4|90949.9|90835.2|90946|90832.3|10
1643941850000|2022-02-04 02:30:50|90949.8|90833.8|90943|90834.7|90951.2|90839.4|90943|90830.5|26
1643941860000|2022-02-04 02:31:00|90946.4|90830.4|90952.7|90836.7|90952.7|90836.7|90945.3|90830.4|29
1643941870000|2022-02-04 02:31:10|90952.9|90836.9|90944.7|90831.4|90952.9|90836.9|90943|90827.8|19
1643941880000|2022-02-04 02:31:20|90944.2|90832.4|90952.1|90836.1|90952.1|90836.1|90943.8|90829.8|22
1643941890000|2022-02-04 02:31:30|90951.8|90835.8|90961.8|90845.8|90977.1|90861.1|90948.6|90834|38
1643941900000|2022-02-04 02:31:40|90958.7|90842.7|90964.1|90848.1|90968.2|90852.2|90958.2|90842.2|22
1643941910000|2022-02-04 02:31:50|90961.6|90845.6|90966|90850|90967.3|90851.3|90961.5|90845.5|19
1643941920000|2022-02-04 02:32:00|90964.4|90848.4|90967.2|90851.2|90967.8|90851.8|90963.3|90847.3|24
1643941930000|2022-02-04 02:32:10|90965.6|90849.6|90967.9|90851.9|90968.2|90852.2|90965.6|90849.6|14
1643941940000|2022-02-04 02:32:20|90968.3|90852.3|90964.7|90848.7|90968.8|90852.8|90964.3|90848.3|31
1643941950000|2022-02-04 02:32:30|90965|90849|90965.9|90849.9|90967.8|90851.8|90959.8|90843.8|23
1643941960000|2022-02-04 02:32:40|90966|90850|90967.9|90851.9|90973.3|90857.3|90965.6|90849.6|21
1643941970000|2022-02-04 02:32:50|90967.2|90851.2|90966.2|90850.2|90967.9|90851.9|90965.5|90849.5|24
1643941980000|2022-02-04 02:33:00|90966|90850|90963.7|90847.7|90966.5|90850.5|90963.7|90847.7|24
1643941990000|2022-02-04 02:33:10|90964.3|90848.3|90965.4|90849.4|90965.8|90849.8|90964.3|90848.3|21
1643942000000|2022-02-04 02:33:20|90965.7|90849.7|90967.5|90851.5|90971.1|90855.1|90964.2|90848.2|39
1643942010000|2022-02-04 02:33:30|90967.2|90851.2|90967.6|90851.6|90969.3|90853.3|90966.8|90850.8|28
1643942020000|2022-02-04 02:33:40|90965|90849|90969.9|90853.9|90970.7|90854.7|90964.2|90848.2|32
1643942030000|2022-02-04 02:33:50|90969.8|90853.8|90966.4|90850.4|90970.5|90854.5|90962.2|90846.2|21
1643942040000|2022-02-04 02:34:00|90966.5|90850.5|90968.5|90852.5|90969.5|90853.5|90966.5|90850.5|18
1643942050000|2022-02-04 02:34:10|90968|90852|90965.5|90849.5|90968.5|90852.5|90965.5|90849.5|21
1643942060000|2022-02-04 02:34:20|90965.4|90849.4|90967.2|90851.2|90969.4|90853.4|90965.1|90849.1|19
1643942070000|2022-02-04 02:34:30|90966.9|90850.9|90967.3|90851.3|90967.4|90851.4|90963.9|90847.9|21
1643942080000|2022-02-04 02:34:40|90967.4|90851.4|90967.6|90851.6|90969.3|90853.3|90967.4|90851.4|22
1643942090000|2022-02-04 02:34:50|90967.7|90851.7|90965.8|90849.8|90967.8|90851.8|90965.3|90849.3|14
1643942100000|2022-02-04 02:35:00|90966|90850|90965.9|90849.9|90966.2|90850.2|90965.1|90849.1|17
1643942110000|2022-02-04 02:35:10|90968.6|90852.6|90968.2|90852.2|90969|90853|90967.9|90851.9|17
1643942120000|2022-02-04 02:35:20|90968.3|90852.3|90945.9|90838.4|90969.4|90853.4|90945.8|90833.5|39
1643942130000|2022-02-04 02:35:30|90945.6|90839.2|90947.3|90837.7|90950.6|90844.8|90940.9|90833.3|26
1643942140000|2022-02-04 02:35:40|90945.2|90839.6|90948.9|90836.6|90950|90839.6|90945.2|90833.7|16
1643942150000|2022-02-04 02:35:50|90948.7|90836.7|90951.5|90836.6|90953.7|90843.3|90947.6|90834.9|13
1643942160000|2022-02-04 02:36:00|90948.3|90840.1|90949.5|90833.5|90952.2|90840.1|90944.6|90833.2|18
1643942170000|2022-02-04 02:36:10|90948.9|90834.5|90950.9|90834.9|90952.5|90841.3|90942.9|90833.5|26
1643942180000|2022-02-04 02:36:20|90951.1|90835.1|90950.3|90836|90951.6|90836.8|90949.4|90834|27
1643942190000|2022-02-04 02:36:30|90950.5|90836.3|90942.4|90826.4|90951.3|90836.3|90942.2|90826.2|20
1643942200000|2022-02-04 02:36:40|90943.4|90827.4|90942.6|90830.5|90943.8|90830.5|90938.6|90822.6|29
1643942210000|2022-02-04 02:36:50|90942.4|90826.4|90943.8|90827.8|90944.6|90828.6|90941.5|90825.5|24
1643942220000|2022-02-04 02:37:00|90943.7|90827.7|90945.7|90829.7|90946.1|90830.1|90943.7|90827.7|17
1643942230000|2022-02-04 02:37:10|90946.1|90830.1|90946.6|90830.6|90949.9|90833.9|90943.8|90827.8|32
1643942240000|2022-02-04 02:37:20|90946.5|90830.5|90946.9|90830.9|90947.6|90831.6|90946.5|90830.5|17
1643942250000|2022-02-04 02:37:30|90946.8|90830.8|90948.4|90832.4|90948.4|90832.4|90946.6|90830.6|22
1643942260000|2022-02-04 02:37:40|90948.8|90832.8|90953.4|90837.4|90953.9|90840|90947.2|90832.8|29
1643942270000|2022-02-04 02:37:50|90953.7|90837.7|90956|90840|90959.8|90846.1|90952.2|90836.2|46
1643942280000|2022-02-04 02:38:00|90956.1|90840.1|90957.7|90841.7|90957.7|90842.1|90955.7|90839.7|27
1643942290000|2022-02-04 02:38:10|90957.8|90841.8|90954.1|90838.1|90958.9|90842.9|90954|90838|25
1643942300000|2022-02-04 02:38:20|90954|90838|90954.4|90839.8|90956.2|90840.7|90954|90838|27
1643942310000|2022-02-04 02:38:30|90955|90839|90947.6|90831.6|90955.4|90840.7|90947.6|90831.6|25
1643942320000|2022-02-04 02:38:40|90946.7|90830.7|90942.6|90826.6|90947|90831|90942.6|90826.6|25
1643942330000|2022-02-04 02:38:50|90943|90827|90943.4|90827.4|90945.1|90829.1|90941|90825.4|30
1643942340000|2022-02-04 02:39:00|90940.9|90829.5|90941.6|90826.9|90943.2|90831.2|90939.6|90825.9|21
1643942350000|2022-02-04 02:39:10|90940|90827.6|90938.7|90822.7|90940.8|90828.1|90938.2|90822.2|27
1643942360000|2022-02-04 02:39:20|90938.4|90822.4|90938.1|90822.1|90940.3|90824.3|90936.4|90820.4|34
1643942370000|2022-02-04 02:39:30|90937.9|90821.9|90932.3|90817.6|90941.4|90827.5|90932.3|90817.6|32
1643942380000|2022-02-04 02:39:40|90928.5|90827.1|90942.8|90827.6|90944|90829.6|90928.5|90823.8|23
1643942390000|2022-02-04 02:39:50|90941.7|90828.4|90945.7|90829.7|90947|90831.4|90941.3|90827.5|29
1643942400000|2022-02-04 02:40:00|90945.9|90829.9|90949|90833|90950.2|90834.2|90945.5|90829.5|34
1643942410000|2022-02-04 02:40:10|90948.9|90832.9|90945.2|90829.2|90948.9|90832.9|90945.2|90829.2|21
1643942420000|2022-02-04 02:40:20|90944.3|90828.3|90946.3|90830.3|90947.2|90832.5|90944.3|90828.3|24
1643942430000|2022-02-04 02:40:30|90946.4|90830.4|90946.4|90830.4|90948.6|90832.6|90945|90829.4|14
1643942440000|2022-02-04 02:40:40|90946.1|90830.9|90947.4|90831.4|90949.9|90833.9|90945.5|90829.5|45
1643942450000|2022-02-04 02:40:50|90947.5|90831.5|90949|90833|90949.7|90833.7|90946.8|90830.8|19
1643942460000|2022-02-04 02:41:00|90948.3|90832.3|90948.9|90832.9|90949.4|90833.4|90948.3|90832.3|19
1643942470000|2022-02-04 02:41:10|90949|90833|90948.3|90832.3|90949.9|90839.2|90944.2|90832.3|32
1643942480000|2022-02-04 02:41:20|90948.2|90832.2|90948.9|90832.9|90951.2|90835.3|90947.8|90831.8|25
1643942490000|2022-02-04 02:41:30|90948.4|90832.4|90946|90830.7|90950|90837.4|90939.7|90828.8|43
1643942500000|2022-02-04 02:41:40|90946.5|90830.5|90946|90833.6|90948.1|90834.3|90944.6|90829.6|22
1643942510000|2022-02-04 02:41:50|90947.5|90832.3|90941.2|90825.2|90947.5|90833.9|90939.7|90823.7|28
1643942520000|2022-02-04 02:42:00|90940.7|90824.7|90935.7|90827.7|90940.7|90827.7|90935.7|90823.2|30
1643942530000|2022-02-04 02:42:10|90937.1|90826.2|90941.4|90825.4|90941.9|90829.1|90934|90823.2|20
1643942540000|2022-02-04 02:42:20|90940.9|90824.9|90938.4|90825.5|90940.9|90827.2|90937|90824.3|13
1643942550000|2022-02-04 02:42:30|90934.5|90828|90934.8|90818.8|90941|90832.5|90931.6|90818.5|65
1643942560000|2022-02-04 02:42:40|90929.5|90826.4|90935.7|90823.7|90937.4|90826.4|90929.5|90818.7|51
1643942570000|2022-02-04 02:42:50|90935.2|90824|90937|90822.8|90940.6|90826|90933.7|90821.2|38
1643942580000|2022-02-04 02:43:00|90936.9|90823.1|90934.4|90825.1|90940|90825.8|90933.6|90818.2|40
1643942590000|2022-02-04 02:43:10|90933.5|90823|90937.4|90821.4|90938.5|90824.6|90933.5|90818.4|34
1643942600000|2022-02-04 02:43:20|90937.7|90821.7|90932.9|90816.9|90937.8|90822.4|90931.5|90816.2|41
1643942610000|2022-02-04 02:43:30|90932.7|90816.7|90930|90814|90932.8|90818.5|90929.9|90813.9|26
1643942620000|2022-02-04 02:43:40|90930.1|90814.1|90934.3|90818.3|90934.3|90818.3|90930.1|90814.1|19
1643942630000|2022-02-04 02:43:50|90934.2|90818.2|90931.3|90815.3|90934.3|90818.3|90930.9|90814.9|30
1643942640000|2022-02-04 02:44:00|90931.4|90815.4|90931.7|90815.7|90933.3|90817.3|90931.2|90815.2|19
1643942650000|2022-02-04 02:44:10|90931.6|90815.6|90930.4|90814.4|90931.6|90815.6|90930.4|90814.4|15
1643942660000|2022-02-04 02:44:20|90930.3|90814.3|90909.7|90793.7|90930.8|90814.8|90907.9|90791.9|36
1643942670000|2022-02-04 02:44:30|90909.8|90793.8|90911.1|90795.1|90913.1|90797.1|90909.8|90793.8|31
1643942680000|2022-02-04 02:44:40|90911.3|90795.3|90911.4|90795.4|90911.6|90795.6|90911.1|90795.1|16
1643942690000|2022-02-04 02:44:50|90911.5|90795.5|90907.7|90791.7|90913|90797|90907.2|90791.2|27
1643942700000|2022-02-04 02:45:00|90907.6|90791.6|90903.6|90787.6|90908|90792|90903.4|90787.4|31
1643942710000|2022-02-04 02:45:10|90903.7|90787.7|90905.2|90789.2|90906.3|90790.3|90902.8|90786.8|31
1643942720000|2022-02-04 02:45:20|90905.1|90789.1|90907|90791|90907.2|90791.2|90904.9|90788.9|26
1643942730000|2022-02-04 02:45:30|90906.9|90790.9|90904.6|90788.6|90907.4|90791.4|90904.4|90788.4|17
1643942740000|2022-02-04 02:45:40|90904.5|90788.5|90903.2|90787.2|90905.4|90789.4|90903.2|90787.2|12
1643942750000|2022-02-04 02:45:50|90903.9|90787.9|90899.8|90783.8|90903.9|90787.9|90898.8|90783.5|29
1643942760000|2022-02-04 02:46:00|90899|90784.6|90901.4|90785.4|90901.4|90785.5|90896.5|90782.7|14
1643942770000|2022-02-04 02:46:10|90901|90785|90899.4|90783.4|90901|90785|90899.4|90783.4|16
1643942780000|2022-02-04 02:46:20|90899.3|90783.3|90896.9|90780.9|90899.3|90783.3|90893.1|90777.1|43
1643942790000|2022-02-04 02:46:30|90897.1|90781.1|90894.7|90778.7|90897.1|90781.1|90894.3|90778.3|30
1643942800000|2022-02-04 02:46:40|90895|90779|90893.8|90777.8|90895.3|90779.3|90893.8|90777.8|28
1643942810000|2022-02-04 02:46:50|90893.7|90777.7|90889.4|90781.5|90896.6|90781.5|90889.4|90776.4|35
1643942820000|2022-02-04 02:47:00|90893|90777|90890.6|90781.7|90896.8|90785.1|90890.6|90776.6|54
1643942830000|2022-02-04 02:47:10|90889.6|90783.3|90891.9|90779.7|90895.1|90784.3|90889.3|90774.6|29
1643942840000|2022-02-04 02:47:20|90893|90777.3|90893.6|90777.7|90894.9|90781.1|90891|90777.2|29
1643942850000|2022-02-04 02:47:30|90893.2|90778|90895.2|90783.5|90895.2|90783.5|90889.7|90777.4|18
1643942860000|2022-02-04 02:47:40|90893.7|90785|90892.6|90795|90898.3|90796.9|90887.6|90772.1|49
1643942870000|2022-02-04 02:47:50|90892.5|90795.1|90901|90793.4|90905|90798.6|90892|90783.7|38
1643942880000|2022-02-04 02:48:00|90900.9|90793.3|90899.7|90798.2|90902.7|90800.3|90897|90785.7|26
1643942890000|2022-02-04 02:48:10|90898.5|90797.9|90899.5|90794.9|90903.6|90799|90896.4|90786.6|49
1643942900000|2022-02-04 02:48:20|90899.6|90795.4|90898|90793.3|90903.1|90797.8|90894.7|90788.4|63
1643942910000|2022-02-04 02:48:30|90897.9|90792.9|90897.2|90792.3|90899.4|90795.4|90896.2|90786.1|45
1643942920000|2022-02-04 02:48:40|90896.9|90792.5|90895.8|90788.3|90898|90793.7|90894.8|90785.7|37
1643942930000|2022-02-04 02:48:50|90897.4|90786.9|90890.1|90779.6|90898|90790.2|90889.8|90775.1|38
1643942940000|2022-02-04 02:49:00|90891.6|90776.6|90889.1|90779.4|90891.6|90784|90885.1|90774.9|31
1643942950000|2022-02-04 02:49:10|90888.1|90780.4|90895.4|90779.4|90895.4|90782.9|90886.8|90775.1|28
1643942960000|2022-02-04 02:49:20|90895.5|90779.5|90897.1|90783|90900.3|90792.7|90892.8|90778.6|54
1643942970000|2022-02-04 02:49:30|90898.1|90782.5|90897.6|90786.3|90899.2|90786.9|90895.5|90781.9|44
1643942980000|2022-02-04 02:49:40|90897.7|90785.7|90897.2|90787.7|90900.3|90787.7|90897|90783.3|39
1643942990000|2022-02-04 02:49:50|90897|90787.5|90897.3|90783.5|90898.2|90787.5|90892.6|90780|62
1643943000000|2022-02-04 02:50:00|90896|90785.3|90898.5|90789.2|90900.4|90790.8|90896|90785.3|38
1643943010000|2022-02-04 02:50:10|90896.6|90791|90895.5|90786.8|90898.3|90791.8|90893.1|90783.3|47
1643943020000|2022-02-04 02:50:20|90895.6|90788.5|90896.5|90791.1|90897.4|90794.8|90894|90786.3|39
1643943030000|2022-02-04 02:50:30|90896.4|90791.2|90901.6|90790.4|90902.2|90793.6|90894.4|90787.2|35
1643943040000|2022-02-04 02:50:40|90901.1|90790.9|90898.1|90793|90901.1|90794.9|90894.4|90788|42
1643943050000|2022-02-04 02:50:50|90897.9|90792.6|90896.7|90792.6|90898.4|90795.6|90894.9|90791|42
1643943060000|2022-02-04 02:51:00|90895.6|90795|90897.2|90791.6|90897.4|90798.5|90890.3|90787.4|52
1643943070000|2022-02-04 02:51:10|90896.5|90793|90894.6|90789.5|90899.8|90795.8|90893.7|90784.2|32
1643943080000|2022-02-04 02:51:20|90894.8|90789.7|90889.6|90782.8|90896.3|90793.4|90888.1|90782.8|32
1643943090000|2022-02-04 02:51:30|90890.3|90783|90880.6|90777.1|90892.5|90787.4|90872.2|90769.3|52
1643943100000|2022-02-04 02:51:40|90881.9|90776.6|90879.1|90773|90885.2|90780.1|90878.8|90767.9|45
1643943110000|2022-02-04 02:51:50|90878.8|90772.7|90881.9|90772.2|90883.1|90778.6|90878.8|90772.2|44
1643943120000|2022-02-04 02:52:00|90882|90771.9|90877.6|90788.7|90883.1|90790.2|90874.9|90771.9|31
1643943130000|2022-02-04 02:52:10|90872|90789.2|90876.1|90771.6|90882.7|90789.2|90871.3|90768.8|53
1643943140000|2022-02-04 02:52:20|90877.6|90772.3|90873.5|90776.9|90879.7|90778.6|90873.5|90769.5|37
1643943150000|2022-02-04 02:52:30|90874.7|90776.8|90875.5|90778|90885.1|90782.3|90871.3|90771.1|51
1643943160000|2022-02-04 02:52:40|90876.1|90777.4|90878.2|90782.4|90880.5|90784.8|90875.5|90772.1|40
1643943170000|2022-02-04 02:52:50|90877.7|90783|90880.9|90775.2|90881.4|90784.6|90876.2|90774.2|38
1643943180000|2022-02-04 02:53:00|90879.9|90776.7|90879.1|90783.5|90883.7|90784.5|90874|90776.5|48
1643943190000|2022-02-04 02:53:10|90879.2|90783.7|90878.1|90785.8|90885.2|90793.3|90875.6|90773.1|50
1643943200000|2022-02-04 02:53:20|90879.1|90786.1|90879.4|90784.5|90882.5|90787.3|90875.4|90778.9|28
1643943210000|2022-02-04 02:53:30|90878.8|90783.2|90882|90787.7|90884.1|90789.3|90875.6|90779.3|29
1643943220000|2022-02-04 02:53:40|90878.6|90789.1|90880.6|90785.5|90883.1|90789.6|90877.9|90784|13
1643943230000|2022-02-04 02:53:50|90882.2|90783.5|90878.4|90785.9|90884.9|90787|90878.4|90783.5|23
1643943240000|2022-02-04 02:54:00|90878.3|90785.8|90871.3|90788.5|90882.6|90792|90870.4|90780.7|36
1643943250000|2022-02-04 02:54:10|90872.1|90788.2|90880.4|90784.8|90880.9|90791.9|90868.7|90784|36
1643943260000|2022-02-04 02:54:20|90882|90785.6|90879.8|90787.4|90882.8|90790.7|90873.4|90778.7|68
1643943270000|2022-02-04 02:54:30|90882|90788.5|90873.3|90780.2|90888.7|90790.1|90869.9|90772.1|72
1643943280000|2022-02-04 02:54:40|90873.9|90772.4|90873.6|90774.8|90877.4|90780.6|90866.1|90770.3|40
1643943290000|2022-02-04 02:54:50|90873.3|90775|90874.1|90770.5|90877.9|90776.6|90872.4|90768.6|37
1643943300000|2022-02-04 02:55:00|90870.4|90770.6|90870|90766.7|90875|90770.6|90868.2|90765.2|41
1643943310000|2022-02-04 02:55:10|90874.2|90763|90867.3|90765.7|90874.2|90769.6|90864|90762.2|39
1643943320000|2022-02-04 02:55:20|90867|90765.4|90866.1|90766.5|90873|90766.5|90866.1|90761|34
1643943330000|2022-02-04 02:55:30|90867.6|90765.9|90871.7|90769.4|90875.4|90770.3|90865.5|90764.8|33
1643943340000|2022-02-04 02:55:40|90873.2|90767.6|90872.3|90766.7|90875.5|90769.5|90871.2|90765.6|35
1643943350000|2022-02-04 02:55:50|90874.1|90765.4|90870.8|90768.4|90874.1|90770.6|90868.5|90765.4|26
1643943360000|2022-02-04 02:56:00|90869|90769.9|90879.9|90771.4|90880.2|90777.4|90868.9|90766.4|52
1643943370000|2022-02-04 02:56:10|90878.7|90773.4|90876.2|90777.1|90879.6|90777.4|90872.9|90770.5|39
1643943380000|2022-02-04 02:56:20|90877.6|90777.2|90876.7|90775|90879.8|90780.3|90875.4|90771.5|33
1643943390000|2022-02-04 02:56:30|90876.8|90775.1|90876.5|90777.2|90879.9|90782|90872|90770.3|35
1643943400000|2022-02-04 02:56:40|90874.2|90779.5|90877.5|90775.3|90879.6|90780|90873.4|90768.7|24
1643943410000|2022-02-04 02:56:50|90876|90777.4|90869.8|90774.2|90878.2|90781.8|90867.8|90769.1|53
1643943420000|2022-02-04 02:57:00|90869.6|90774.1|90870.2|90775.4|90873.8|90778.4|90864.1|90769.3|43
1643943430000|2022-02-04 02:57:10|90871.4|90776.3|90870.5|90776|90874.2|90776.3|90865.4|90769.4|43
1643943440000|2022-02-04 02:57:20|90869.7|90776.2|90874.8|90777.4|90875.7|90778.9|90869.7|90769.5|39
1643943450000|2022-02-04 02:57:30|90875.2|90773.4|90876.9|90779.1|90879.2|90783.9|90873.2|90773.4|29
1643943460000|2022-02-04 02:57:40|90877.5|90782.6|90874.8|90781.2|90879.6|90785.9|90874.8|90778.3|28
1643943470000|2022-02-04 02:57:50|90876.7|90784.8|90870.9|90780.5|90883|90786.9|90869.3|90772|64
1643943480000|2022-02-04 02:58:00|90869.9|90779.7|90826.1|90738.5|90872.8|90779.7|90826.1|90735|48
1643943490000|2022-02-04 02:58:10|90828.1|90737.6|90820.4|90734.8|90828.1|90740.7|90816.4|90725.2|41
1643943500000|2022-02-04 02:58:20|90819.3|90736|90822.4|90730.2|90823.3|90736.3|90818|90726.4|50
1643943510000|2022-02-04 02:58:30|90822.1|90730.8|90823.1|90733.4|90824.8|90733.4|90821.1|90727.9|36
1643943520000|2022-02-04 02:58:40|90823.8|90732.9|90820.5|90729.1|90824.3|90736.7|90820.4|90728.9|28
1643943530000|2022-02-04 02:58:50|90820.8|90729.4|90814.6|90730|90827.7|90732.6|90812.9|90719.8|48
1643943540000|2022-02-04 02:59:00|90814.7|90729.6|90820.2|90722|90822.6|90729.6|90814.7|90721|35
1643943550000|2022-02-04 02:59:10|90820.3|90720.2|90822.7|90728.7|90824.1|90729.8|90819.1|90720.2|45
1643943560000|2022-02-04 02:59:20|90823.4|90730|90821.1|90735.7|90829.7|90736|90821.1|90727.8|54
1643943570000|2022-02-04 02:59:30|90821.4|90734.5|90818.6|90731.2|90821.4|90734.5|90816.9|90727.5|39
1643943580000|2022-02-04 02:59:40|90819.8|90729.8|90816.4|90727.7|90820.7|90732.9|90813.4|90720.4|53
1643943590000|2022-02-04 02:59:50|90816.5|90726.8|90814.1|90728.9|90817.7|90728.9|90814.1|90724.8|54
1643943600000|2022-02-04 03:00:00|90814|90728.8|90812.2|90731.4|90815.6|90733.5|90809.8|90728.5|63
1643943610000|2022-02-04 03:00:10|90812.6|90731.1|90813.1|90731.7|90814.7|90733.7|90810.6|90728.6|41
1643943620000|2022-02-04 03:00:20|90813.4|90730.8|90816.7|90736.2|90817.6|90738.9|90812.9|90730.5|55
1643943630000|2022-02-04 03:00:30|90815.8|90737.5|90817.1|90737.2|90819.1|90739|90815.8|90734.6|48
1643943640000|2022-02-04 03:00:40|90813.9|90735.7|90816.3|90737.6|90817.2|90738.7|90813.9|90735.7|38
1643943650000|2022-02-04 03:00:50|90816|90737.5|90821.9|90733.6|90821.9|90752.8|90802.8|90733.6|35
1643943660000|2022-02-04 03:01:00|90818.1|90739.9|90822.7|90743.1|90823.1|90744.1|90816.5|90738|47
1643943670000|2022-02-04 03:01:10|90822.1|90743.7|90815|90743|90823.2|90755|90804.3|90735.2|34
1643943680000|2022-02-04 03:01:20|90815.4|90742.4|90814.9|90739.3|90818.1|90753.6|90803.4|90737.4|39
1643943690000|2022-02-04 03:01:30|90816.5|90737.5|90814.9|90736.7|90817.7|90739.8|90813.5|90735|39
1643943700000|2022-02-04 03:01:40|90814.6|90737.3|90817.2|90741.8|90817.4|90742.5|90812.9|90734.7|36
1643943710000|2022-02-04 03:01:50|90817.3|90741.9|90824.8|90747.4|90825.4|90757.6|90806.6|90739.7|35
1643943720000|2022-02-04 03:02:00|90825.8|90746.7|90825.1|90747.4|90826.5|90748.1|90821.7|90740.3|46
1643943730000|2022-02-04 03:02:10|90824.7|90747.8|90818.7|90743.3|90825.2|90749.9|90817|90739.9|48
1643943740000|2022-02-04 03:02:20|90817.9|90744.6|90816.8|90744.4|90820.5|90744.6|90816.8|90739.7|24
1643943750000|2022-02-04 03:02:30|90816.9|90744.1|90820|90747.1|90820.8|90758.8|90808.2|90739.9|31
1643943760000|2022-02-04 03:02:40|90819.9|90747|90821.4|90745.2|90821.7|90758.7|90808.7|90745.1|22
1643943770000|2022-02-04 03:02:50|90820.3|90747.9|90821.6|90747.1|90822.8|90759.9|90809.9|90746.2|34
1643943780000|2022-02-04 03:03:00|90820.3|90748.7|90821.7|90749.6|90822.4|90760.6|90810.1|90745.7|33
1643943790000|2022-02-04 03:03:10|90822|90749.2|90812.5|90762.5|90822.3|90762.5|90809.5|90749.2|30
1643943800000|2022-02-04 03:03:20|90812.3|90762.3|90805.4|90726.8|90821.8|90762.3|90794.2|90726.3|50
1643943810000|2022-02-04 03:03:30|90803.9|90728.1|90808.7|90723.3|90810.5|90729.6|90801.8|90718.2|68
1643943820000|2022-02-04 03:03:40|90809.1|90723.8|90808|90720.2|90812.1|90729.7|90807.6|90718.3|66
1643943830000|2022-02-04 03:03:50|90807.9|90720.1|90808|90723.9|90808.8|90724|90807.1|90718.8|58
1643943840000|2022-02-04 03:04:00|90805.8|90728.8|90806.4|90729.6|90807.9|90732.2|90803.5|90727.2|27
1643943850000|2022-02-04 03:04:10|90806.3|90731|90810.2|90734|90815.4|90736.5|90805.6|90724.9|31
1643943860000|2022-02-04 03:04:20|90810.9|90734.1|90810.2|90733.9|90812.7|90735|90809.7|90729.7|23
1643943870000|2022-02-04 03:04:30|90809.8|90734.3|90810.9|90730.4|90813.1|90734.3|90808.3|90727.7|24
1643943880000|2022-02-04 03:04:40|90811.5|90729.8|90811.4|90732|90812.8|90733.2|90810.1|90728.8|23
1643943890000|2022-02-04 03:04:50|90811.5|90731.7|90815.9|90736.2|90816.4|90752.6|90802.6|90730.1|40
1643943900000|2022-02-04 03:05:00|90814.5|90737.9|90810.8|90730.5|90814.5|90739.1|90810.8|90728.8|31
1643943910000|2022-02-04 03:05:10|90810.4|90731.3|90807.6|90733.9|90810.4|90747.4|90796.8|90731.2|38
1643943920000|2022-02-04 03:05:20|90806|90728|90808|90732.3|90809|90733.6|90805.5|90728|34
1643943930000|2022-02-04 03:05:30|90809|90730.6|90807.1|90729.2|90809|90733.4|90807|90728.9|31
1643943940000|2022-02-04 03:05:40|90807.2|90729.6|90806.4|90732.3|90808.9|90732.3|90806.3|90726.6|36
1643943950000|2022-02-04 03:05:50|90807.4|90730.4|90803|90729.8|90808.4|90732.3|90802.5|90725.5|44
1643943960000|2022-02-04 03:06:00|90803.1|90729.7|90804.9|90729.5|90805.1|90730.8|90802.5|90726.6|27
1643943970000|2022-02-04 03:06:10|90805|90729.7|90805.1|90727.5|90806.6|90742.9|90792.1|90725.3|28
1643943980000|2022-02-04 03:06:20|90803.6|90729.5|90808.5|90728.8|90808.5|90744.5|90794.4|90728.8|21
1643943990000|2022-02-04 03:06:30|90805.6|90732.8|90797.7|90747.7|90810.3|90747.7|90797.7|90731.5|41
1643944000000|2022-02-04 03:06:40|90808.6|90736.7|90807.6|90732.8|90809.5|90748.1|90796.9|90731.9|33
1643944010000|2022-02-04 03:06:50|90807.7|90732.9|90807.1|90736.1|90809.1|90736.7|90806.6|90732.9|30
1643944020000|2022-02-04 03:07:00|90807.2|90736.2|90799.5|90749.5|90809.6|90750.1|90799.5|90732.8|36
1643944030000|2022-02-04 03:07:10|90809.9|90738|90801.9|90751.9|90812.3|90752|90798.7|90738|31
1643944040000|2022-02-04 03:07:20|90801.8|90751.8|90812.5|90742.5|90813|90752.5|90801.8|90740.2|15
1643944050000|2022-02-04 03:07:30|90813.6|90742.6|90800.2|90750.2|90813.6|90753|90800.1|90739.5|21
1643944060000|2022-02-04 03:07:40|90800.1|90750.1|90802.4|90752.4|90802.7|90752.7|90800.1|90750.1|25
1643944070000|2022-02-04 03:07:50|90802.5|90752.5|90800.1|90750.1|90811.1|90752.7|90800|90736.3|34
1643944080000|2022-02-04 03:08:00|90810.8|90740.6|90802|90752|90812.4|90753.1|90800.6|90740.1|26
1643944090000|2022-02-04 03:08:10|90801.7|90751.7|90803.3|90753.3|90813.9|90754|90801.6|90740.3|29
1643944100000|2022-02-04 03:08:20|90804.4|90754.4|90805.8|90755.8|90816.4|90757.2|90804|90740.2|29
1643944110000|2022-02-04 03:08:30|90806.2|90756.2|90805|90755|90806.7|90756.7|90804.6|90754.6|18
1643944120000|2022-02-04 03:08:40|90805.1|90755.1|90807.9|90757.9|90815.5|90758.2|90804.5|90742.5|36
1643944130000|2022-02-04 03:08:50|90807.8|90757.8|90804.8|90754.8|90807.9|90757.9|90804.8|90754.8|20
1643944140000|2022-02-04 03:09:00|90805.1|90755.1|90808.7|90758.7|90818.2|90758.8|90804.6|90745.9|29
1643944150000|2022-02-04 03:09:10|90808.5|90758.5|90809.6|90759.6|90810.4|90760.4|90808.1|90758.1|30
1643944160000|2022-02-04 03:09:20|90809.5|90759.5|90809.1|90759.1|90810.6|90760.6|90808.7|90758.7|21
1643944170000|2022-02-04 03:09:30|90810.6|90760.6|90806.1|90756.1|90815.8|90762.1|90806.1|90745.5|35
1643944180000|2022-02-04 03:09:40|90806.4|90756.4|90806.5|90756.5|90807.2|90757.2|90806.3|90756.3|22
1643944190000|2022-02-04 03:09:50|90806.4|90756.4|90808.1|90758.1|90818|90759.8|90806.3|90746.8|29
1643944200000|2022-02-04 03:10:00|90807.7|90757.7|90809.4|90759.4|90809.6|90759.6|90807.6|90757.6|31
1643944210000|2022-02-04 03:10:10|90809.2|90759.2|90808.3|90758.3|90810.5|90760.5|90808.3|90758.3|31
1643944220000|2022-02-04 03:10:20|90808.4|90758.4|90808.6|90758.6|90809.3|90759.3|90807.7|90757.7|32
1643944230000|2022-02-04 03:10:30|90807.5|90757.5|90807.4|90757.4|90817.1|90757.9|90805|90744.3|27
1643944240000|2022-02-04 03:10:40|90807.2|90757.2|90807.7|90757.7|90818.4|90757.9|90806.9|90746.2|20
1643944250000|2022-02-04 03:10:50|90807.3|90757.3|90809.5|90759.5|90809.6|90759.6|90806.9|90756.9|20
1643944260000|2022-02-04 03:11:00|90809.4|90759.4|90817.6|90745.9|90817.9|90759.6|90804.9|90742.1|23
1643944270000|2022-02-04 03:11:10|90808.2|90758.2|90807.9|90757.9|90808.8|90758.8|90807.3|90757.3|26
1643944280000|2022-02-04 03:11:20|90807.5|90757.5|90809.4|90759.4|90809.6|90759.6|90807.5|90757.5|19
1643944290000|2022-02-04 03:11:30|90809.6|90759.6|90810.1|90760.1|90810.4|90760.4|90808.7|90758.7|17
1643944300000|2022-02-04 03:11:40|90810|90760|90805.5|90730.5|90810|90760|90792.8|90730.1|49
1643944310000|2022-02-04 03:11:50|90804|90732.6|90793.1|90743.1|90807.5|90744.2|90792.8|90728.5|52
1643944320000|2022-02-04 03:12:00|90793.2|90743.2|90807|90733.4|90808.5|90744.3|90792.8|90730.3|52
1643944330000|2022-02-04 03:12:10|90807.3|90732.7|90794.5|90744.5|90810.3|90744.5|90794.5|90732.4|43
1643944340000|2022-02-04 03:12:20|90794.4|90744.4|90794.6|90744.6|90807.9|90746.3|90794.4|90732.1|42
1643944350000|2022-02-04 03:12:30|90804.6|90734.5|90807.9|90734.7|90808.4|90746.2|90794.7|90733.4|31
1643944360000|2022-02-04 03:12:40|90807.2|90735.8|90799.4|90749.4|90808.9|90749.5|90798.1|90733.7|27
1643944370000|2022-02-04 03:12:50|90799.2|90749.2|90807|90736.9|90807|90750|90795.9|90733.8|32
1643944380000|2022-02-04 03:13:00|90797.1|90747.1|90798.2|90748.2|90808.5|90750.1|90796.2|90736.3|42
1643944390000|2022-02-04 03:13:10|90798|90748|90798.6|90748.6|90799.1|90749.1|90797.7|90747.7|32
1643944400000|2022-02-04 03:13:20|90799.1|90749.1|90799.6|90749.6|90800|90750|90798.3|90748.3|23
1643944410000|2022-02-04 03:13:30|90799.7|90749.7|90799.6|90749.6|90809.5|90750.3|90797.5|90736|45
1643944420000|2022-02-04 03:13:40|90799.3|90749.3|90798.5|90748.5|90811|90750.2|90797.1|90733.9|42
1643944430000|2022-02-04 03:13:50|90798.4|90748.4|90799.5|90749.5|90809.9|90750.2|90797.8|90738.6|40
1643944440000|2022-02-04 03:14:00|90799.7|90749.7|90796.6|90746.6|90809.6|90750|90795.9|90733.3|45
1643944450000|2022-02-04 03:14:10|90796.5|90746.5|90796.8|90746.8|90806.4|90747.5|90795.2|90735|42
1643944460000|2022-02-04 03:14:20|90796.7|90746.7|90794|90744|90807|90747|90794|90733.1|57
1643944470000|2022-02-04 03:14:30|90803.4|90732.9|90807|90735.9|90809.8|90747.4|90795.4|90728.3|36
1643944480000|2022-02-04 03:14:40|90807.5|90735.5|90799.9|90749.9|90807.5|90750.4|90797.2|90735.1|43
1643944490000|2022-02-04 03:14:50|90800|90750|90797.6|90747.6|90812.2|90752.7|90797.5|90737.7|38
1643944500000|2022-02-04 03:15:00|90798.6|90748.6|90798.2|90748.2|90799.7|90749.7|90796.5|90746.5|38
1643944510000|2022-02-04 03:15:10|90798|90748|90797.6|90747.6|90798.5|90748.5|90796.8|90746.8|21
1643944520000|2022-02-04 03:15:20|90797.5|90747.5|90802.9|90752.9|90803|90753|90797.5|90747.5|32
1643944530000|2022-02-04 03:15:30|90803|90753|90801.7|90751.7|90803.5|90753.5|90801.4|90751.4|25
1643944540000|2022-02-04 03:15:40|90801.2|90751.2|90801.2|90751.2|90803.4|90753.4|90801|90751|28
1643944550000|2022-02-04 03:15:50|90801.3|90751.3|90799.1|90749.1|90809|90751.7|90795.6|90734.2|36
1643944560000|2022-02-04 03:16:00|90798.7|90748.7|90795.1|90745.1|90799.5|90749.5|90795|90745|32
1643944570000|2022-02-04 03:16:10|90795.3|90745.3|90795|90745|90796.2|90746.2|90794.2|90744.2|27
1643944580000|2022-02-04 03:16:20|90795.2|90745.2|90794.9|90744.9|90805.9|90746.5|90792.9|90729.5|43
1643944590000|2022-02-04 03:16:30|90795|90745|90797.6|90747.6|90797.7|90747.7|90794.6|90744.6|31
1643944600000|2022-02-04 03:16:40|90797.5|90747.5|90797.1|90747.1|90798.3|90748.3|90796.5|90746.5|30
1643944610000|2022-02-04 03:16:50|90797.4|90747.4|90797|90747|90797.5|90747.5|90796.3|90746.3|27
1643944620000|2022-02-04 03:17:00|90795.3|90745.3|90796|90746|90796.7|90746.7|90795.3|90745.3|31
1643944630000|2022-02-04 03:17:10|90795.9|90745.9|90796.8|90746.8|90797.1|90747.1|90795.8|90745.8|10
1643944640000|2022-02-04 03:17:20|90796.7|90746.7|90797|90747|90797.5|90747.5|90796.1|90746.1|23
1643944650000|2022-02-04 03:17:30|90796.6|90746.6|90795.9|90745.9|90797.7|90747.7|90795.5|90745.5|35
1643944660000|2022-02-04 03:17:40|90795.1|90745.1|90794.7|90744.7|90795.8|90745.8|90792.8|90742.8|31
1643944670000|2022-02-04 03:17:50|90794.5|90744.5|90796.2|90746.2|90798.1|90748.1|90794.4|90744.4|34
1643944680000|2022-02-04 03:18:00|90796.3|90746.3|90795.2|90745.2|90796.3|90746.3|90794|90744|25
1643944690000|2022-02-04 03:18:10|90795.1|90745.1|90795|90745|90795.7|90745.7|90793.8|90743.8|26
1643944700000|2022-02-04 03:18:20|90795.3|90745.3|90795|90745|90795.3|90745.3|90794.3|90744.3|28
1643944710000|2022-02-04 03:18:30|90795.5|90745.5|90795.7|90745.7|90796.1|90746.1|90793.7|90743.7|41
1643944720000|2022-02-04 03:18:40|90795.6|90745.6|90790.9|90740.9|90796.5|90746.5|90789.7|90739.7|49
1643944730000|2022-02-04 03:18:50|90790.7|90740.7|90788.9|90738.9|90791.4|90741.4|90788.9|90738.9|44
1643944740000|2022-02-04 03:19:00|90789|90739|90793|90743|90793.5|90743.5|90789|90739|35
1643944750000|2022-02-04 03:19:10|90793.5|90743.5|90795|90745|90796.4|90746.4|90792.9|90742.9|48
1643944760000|2022-02-04 03:19:20|90794.9|90744.9|90796|90746|90796.5|90746.5|90794|90744|39
1643944770000|2022-02-04 03:19:30|90795.1|90745.1|90796.2|90746.2|90796.9|90746.9|90794.3|90744.3|37
1643944780000|2022-02-04 03:19:40|90796.1|90746.1|90792.3|90742.3|90796.1|90746.1|90791.8|90741.8|19
1643944790000|2022-02-04 03:19:50|90792|90742|90791.5|90741.5|90792.5|90742.5|90791.2|90741.2|17
1643944800000|2022-02-04 03:20:00|90792.3|90742.3|90792.6|90742.6|90795.8|90745.8|90792.3|90742.3|41
1643944810000|2022-02-04 03:20:10|90793.4|90743.4|90793.2|90743.2|90794.4|90744.4|90790.2|90740.2|27
1643944820000|2022-02-04 03:20:20|90793|90743|90792|90742|90794.1|90744.1|90791.3|90741.3|13
1643944830000|2022-02-04 03:20:30|90792.6|90742.6|90792.3|90742.3|90793.4|90743.4|90788.6|90738.6|27
1643944840000|2022-02-04 03:20:40|90791.8|90741.8|90792.4|90742.4|90792.9|90742.9|90790|90740|30
1643944850000|2022-02-04 03:20:50|90792.5|90742.5|90795.5|90745.5|90795.8|90745.8|90792.4|90742.4|29
1643944860000|2022-02-04 03:21:00|90795.7|90745.7|90801|90751|90801.2|90751.2|90795.7|90745.7|40
1643944870000|2022-02-04 03:21:10|90800.9|90750.9|90799.8|90749.8|90800.9|90750.9|90795.7|90745.7|32
1643944880000|2022-02-04 03:21:20|90799.5|90749.5|90800|90750|90800|90750|90798|90748|14
1643944890000|2022-02-04 03:21:30|90799.9|90749.9|90798.4|90748.4|90800.9|90750.9|90796.6|90746.6|28
1643944900000|2022-02-04 03:21:40|90798.5|90748.5|90797.8|90747.8|90799.4|90749.4|90796.7|90746.7|27
1643944910000|2022-02-04 03:21:50|90797.5|90747.5|90800.2|90750.2|90800.9|90750.9|90797.3|90747.3|19
1643944920000|2022-02-04 03:22:00|90799.5|90749.5|90798.8|90748.8|90799.6|90749.6|90797.3|90747.3|24
1643944930000|2022-02-04 03:22:10|90799.4|90749.4|90799.3|90749.3|90800.5|90750.5|90795.4|90745.4|30
1643944940000|2022-02-04 03:22:20|90797.6|90747.6|90796.4|90746.4|90799.1|90749.1|90793.8|90743.8|23
1643944950000|2022-02-04 03:22:30|90795.4|90745.4|90793.8|90743.8|90796.7|90746.7|90793.8|90743.8|16
1643944960000|2022-02-04 03:22:40|90794|90744|90796.3|90746.3|90796.6|90746.6|90792.2|90742.2|27
1643944970000|2022-02-04 03:22:50|90796.2|90746.2|90795.4|90745.4|90797.4|90747.4|90795.4|90745.4|30
1643944980000|2022-02-04 03:23:00|90796.7|90746.7|90795.3|90745.3|90796.8|90746.8|90795.3|90745.3|24
1643944990000|2022-02-04 03:23:10|90794.9|90744.9|90795.1|90745.1|90798|90748|90794.1|90744.1|25
1643945000000|2022-02-04 03:23:20|90794.9|90744.9|90799.7|90749.7|90800.9|90750.9|90794|90744|39
1643945010000|2022-02-04 03:23:30|90799.5|90749.5|90800.5|90750.5|90800.5|90750.5|90798.4|90748.4|23
1643945020000|2022-02-04 03:23:40|90800.3|90750.3|90797.7|90747.7|90800.6|90750.6|90797.6|90747.6|33
1643945030000|2022-02-04 03:23:50|90798.1|90748.1|90794.5|90744.5|90800.1|90750.1|90794.5|90744.5|44
1643945040000|2022-02-04 03:24:00|90794.6|90744.6|90796.5|90746.5|90797.3|90747.3|90794.4|90744.4|18
1643945050000|2022-02-04 03:24:10|90796.6|90746.6|90795.9|90745.9|90797.4|90747.4|90795.5|90745.5|21
1643945060000|2022-02-04 03:24:20|90796.5|90746.5|90794.5|90744.5|90800.7|90750.7|90793.3|90743.3|50
1643945070000|2022-02-04 03:24:30|90794|90744|90791.8|90741.8|90795.8|90745.8|90791.7|90741.7|35
1643945080000|2022-02-04 03:24:40|90792.4|90742.4|90790.4|90740.4|90792.4|90742.4|90790|90740|20
1643945090000|2022-02-04 03:24:50|90790.9|90740.9|90793.6|90743.6|90793.6|90743.6|90789.7|90739.7|18
1643945100000|2022-02-04 03:25:00|90791.9|90741.9|90790.2|90740.2|90792|90742|90789.1|90739.1|31
1643945110000|2022-02-04 03:25:10|90790.7|90740.7|90789.9|90739.9|90792.5|90742.5|90788.9|90738.9|20
1643945120000|2022-02-04 03:25:20|90790.3|90740.3|90788.3|90738.3|90791.1|90741.1|90787.7|90737.7|31
1643945130000|2022-02-04 03:25:30|90788.2|90738.2|90788.1|90738.1|90789.2|90739.2|90788|90738|26
1643945140000|2022-02-04 03:25:40|90787.8|90737.8|90777.9|90727.9|90788.6|90738.6|90777.9|90727.9|25
1643945150000|2022-02-04 03:25:50|90779.3|90729.3|90776.2|90726.2|90779.3|90729.3|90774.1|90724.1|55
1643945160000|2022-02-04 03:26:00|90776.3|90726.3|90777.8|90727.8|90778.5|90728.5|90772.5|90722.5|46
1643945170000|2022-02-04 03:26:10|90776.5|90726.5|90778.6|90728.6|90779|90729|90775.9|90725.9|25
1643945180000|2022-02-04 03:26:20|90778.7|90728.7|90778.5|90728.5|90779|90729|90776.6|90726.6|39
1643945190000|2022-02-04 03:26:30|90777.6|90727.6|90777.9|90727.9|90781.8|90731.8|90773.8|90723.8|59
1643945200000|2022-02-04 03:26:40|90777.6|90727.6|90777.3|90727.3|90779.9|90729.9|90777.3|90727.3|26
1643945210000|2022-02-04 03:26:50|90777.7|90727.7|90775.9|90725.9|90779.2|90729.2|90775.9|90725.9|26
1643945220000|2022-02-04 03:27:00|90775.6|90725.6|90776.5|90726.5|90777.4|90727.4|90773.9|90723.9|39
1643945230000|2022-02-04 03:27:10|90776.8|90726.8|90775.3|90725.3|90777.2|90727.2|90773.9|90723.9|33
1643945240000|2022-02-04 03:27:20|90775.5|90725.5|90780.9|90707.2|90780.9|90726.8|90759.8|90707|41
1643945250000|2022-02-04 03:27:30|90769.3|90719.3|90768.8|90718.8|90779.4|90722.1|90760.5|90708.5|69
1643945260000|2022-02-04 03:27:40|90768.7|90718.7|90767.3|90717.3|90770|90720|90764.1|90714.1|62
1643945270000|2022-02-04 03:27:50|90771.7|90721.7|90769.3|90719.3|90772.7|90722.7|90766.4|90716.4|66
1643945280000|2022-02-04 03:28:00|90766.3|90716.3|90768.8|90718.8|90770.5|90720.5|90764|90714|63
1643945290000|2022-02-04 03:28:10|90769.1|90719.1|90765.3|90715.3|90770.5|90720.5|90765.3|90715.3|52
1643945300000|2022-02-04 03:28:20|90765.6|90715.6|90767.9|90717.9|90768.3|90718.3|90763.6|90713.6|30
1643945310000|2022-02-04 03:28:30|90769.6|90719.6|90771.1|90721.1|90774.4|90724.4|90769.5|90719.5|67
1643945320000|2022-02-04 03:28:40|90771.3|90721.3|90770.4|90720.4|90772.1|90722.1|90766.8|90716.8|53
1643945330000|2022-02-04 03:28:50|90770.3|90720.3|90772|90722|90773.1|90723.1|90769.5|90719.5|37
1643945340000|2022-02-04 03:29:00|90771.9|90721.9|90772.2|90722.2|90773.7|90723.7|90767.9|90717.9|41
1643945350000|2022-02-04 03:29:10|90771.6|90721.6|90773|90723|90773.7|90723.7|90766.7|90716.7|50
1643945360000|2022-02-04 03:29:20|90773.2|90723.2|90772.1|90722.1|90775.2|90725.2|90771.1|90721.1|40
1643945370000|2022-02-04 03:29:30|90772.2|90722.2|90767.7|90717.7|90773|90723|90763.3|90700.7|60
1643945380000|2022-02-04 03:29:40|90767.2|90717.2|90767.7|90717.7|90770.9|90720.9|90766.8|90716.8|37
1643945390000|2022-02-04 03:29:50|90767.6|90717.6|90770.1|90720.1|90770.1|90720.1|90767.5|90717.5|39
1643945400000|2022-02-04 03:30:00|90770|90720|90771|90721|90771.6|90721.6|90768.7|90718.7|41
1643945410000|2022-02-04 03:30:10|90771.2|90721.2|90773.1|90723.1|90782.3|90724.8|90765.6|90711.6|71
1643945420000|2022-02-04 03:30:20|90774|90724|90781.1|90731.1|90782.4|90732.4|90774|90724|50
1643945430000|2022-02-04 03:30:30|90781|90731|90779.6|90729.6|90782.4|90732.4|90779.4|90729.4|38
1643945440000|2022-02-04 03:30:40|90779.2|90729.2|90782.1|90732.1|90782.7|90732.7|90777.7|90727.7|37
1643945450000|2022-02-04 03:30:50|90782.4|90732.4|90782.4|90732.4|90784.3|90734.3|90781|90731|39
1643945460000|2022-02-04 03:31:00|90782.6|90732.6|90785.6|90735.6|90785.6|90735.6|90782.6|90732.6|37
1643945470000|2022-02-04 03:31:10|90785.7|90735.7|90785.2|90735.2|90786|90736|90784.4|90734.4|35
1643945480000|2022-02-04 03:31:20|90784.9|90734.9|90790.1|90740.1|90790.7|90740.7|90784.8|90734.8|49
1643945490000|2022-02-04 03:31:30|90790.4|90740.4|90791.6|90741.6|90791.8|90741.8|90789.6|90739.6|38
1643945500000|2022-02-04 03:31:40|90791.4|90741.4|90791.3|90741.3|90791.8|90741.8|90791.2|90741.2|24
1643945510000|2022-02-04 03:31:50|90791.2|90741.2|90791.4|90741.4|90793|90743|90789.7|90739.7|42
1643945520000|2022-02-04 03:32:00|90791.6|90741.6|90795.6|90745.6|90796.1|90746.1|90790.9|90740.9|41
1643945530000|2022-02-04 03:32:10|90795.5|90745.5|90796|90746|90796.7|90746.7|90795|90745|39
1643945540000|2022-02-04 03:32:20|90796.4|90746.4|90795.5|90745.5|90796.4|90746.4|90794.3|90744.3|53
1643945550000|2022-02-04 03:32:30|90795.7|90745.7|90795.1|90745.1|90796.1|90746.1|90795|90745|26
1643945560000|2022-02-04 03:32:40|90795.6|90745.6|90795.1|90745.1|90795.6|90745.6|90794.5|90744.5|28
1643945570000|2022-02-04 03:32:50|90794.9|90744.9|90795.6|90745.6|90795.6|90745.6|90794.6|90744.6|43
1643945580000|2022-02-04 03:33:00|90795.5|90745.5|90799.2|90749.2|90799.8|90749.8|90795.4|90745.4|39
1643945590000|2022-02-04 03:33:10|90798.5|90748.5|90798.9|90748.9|90799|90749|90797.8|90747.8|18
1643945600000|2022-02-04 03:33:20|90798.8|90748.8|90797.8|90747.8|90799.3|90749.3|90797.6|90747.6|22
1643945610000|2022-02-04 03:33:30|90797.9|90747.9|90796.7|90746.7|90799.6|90749.6|90794.9|90744.9|43
1643945620000|2022-02-04 03:33:40|90796.1|90746.1|90797.2|90747.2|90797.8|90747.8|90795.8|90745.8|21
1643945630000|2022-02-04 03:33:50|90796.6|90746.6|90796.9|90746.9|90796.9|90746.9|90796.4|90746.4|8
1643945640000|2022-02-04 03:34:00|90796.8|90746.8|90792.8|90742.8|90796.8|90746.8|90792.5|90742.5|22
1643945650000|2022-02-04 03:34:10|90792.7|90742.7|90791.8|90741.8|90793.2|90743.2|90789.3|90739.3|26
1643945660000|2022-02-04 03:34:20|90792.6|90742.6|90792.4|90742.4|90793.2|90743.2|90791.9|90741.9|13
1643945670000|2022-02-04 03:34:30|90792.3|90742.3|90792.2|90742.2|90792.8|90742.8|90791.5|90741.5|27
1643945680000|2022-02-04 03:34:40|90792|90742|90794.6|90744.6|90794.6|90744.6|90792|90742|21
1643945690000|2022-02-04 03:34:50|90795|90745|90795.1|90745.1|90795.3|90745.3|90793.1|90743.1|20
1643945700000|2022-02-04 03:35:00|90795|90745|90787.3|90737.3|90795|90745|90786.1|90736.1|41
1643945710000|2022-02-04 03:35:10|90787.8|90737.8|90788.3|90738.3|90788.5|90738.5|90786.8|90736.8|31
1643945720000|2022-02-04 03:35:20|90788.2|90738.2|90788|90738|90788.4|90738.4|90787.7|90737.7|20
1643945730000|2022-02-04 03:35:30|90788.1|90738.1|90789.3|90739.3|90789.3|90739.3|90787.1|90737.1|26
1643945740000|2022-02-04 03:35:40|90789.9|90739.9|90791.7|90741.7|90792.4|90742.4|90789.8|90739.8|30
1643945750000|2022-02-04 03:35:50|90791.4|90741.4|90792.3|90742.3|90792.7|90742.7|90791.3|90741.3|33
1643945760000|2022-02-04 03:36:00|90792.5|90742.5|90793.2|90743.2|90795.3|90745.3|90791.9|90741.9|39
1643945770000|2022-02-04 03:36:10|90793.8|90743.8|90790.4|90740.4|90794.7|90744.7|90790.2|90740.2|22
1643945780000|2022-02-04 03:36:20|90790.6|90740.6|90788.1|90738.1|90790.6|90740.6|90787.9|90737.9|34
1643945790000|2022-02-04 03:36:30|90787.9|90737.9|90789.5|90739.5|90790.4|90740.4|90787.9|90737.9|29
1643945800000|2022-02-04 03:36:40|90789.6|90739.6|90788.5|90738.5|90789.6|90739.6|90788.5|90738.5|8
1643945810000|2022-02-04 03:36:50|90788.6|90738.6|90791.5|90741.5|90791.6|90741.6|90788.6|90738.6|33
1643945820000|2022-02-04 03:37:00|90791|90741|90794|90744|90795|90745|90790.6|90740.6|42
1643945830000|2022-02-04 03:37:10|90794.5|90744.5|90794.5|90744.5|90798|90748|90793.1|90743.1|42
1643945840000|2022-02-04 03:37:20|90794.8|90744.8|90795.2|90745.2|90795.7|90745.7|90794.8|90744.8|23
1643945850000|2022-02-04 03:37:30|90795.6|90745.6|90794.2|90744.2|90796|90746|90794|90744|14
1643945860000|2022-02-04 03:37:40|90794.6|90744.6|90796.6|90746.6|90797|90747|90794.4|90744.4|42
1643945870000|2022-02-04 03:37:50|90796.4|90746.4|90798|90748|90799.4|90749.4|90796.3|90746.3|39
1643945880000|2022-02-04 03:38:00|90798.2|90748.2|90803.7|90753.7|90804.6|90754.6|90797.5|90747.5|56
1643945890000|2022-02-04 03:38:10|90803.8|90753.8|90803.7|90753.7|90804|90754|90802.7|90752.7|36
1643945900000|2022-02-04 03:38:20|90803.8|90753.8|90803.2|90753.2|90804.1|90754.1|90803|90753|23
1643945910000|2022-02-04 03:38:30|90803.3|90753.3|90798|90748|90803.7|90753.7|90797.6|90747.6|29
1643945920000|2022-02-04 03:38:40|90798.2|90748.2|90797.1|90747.1|90798.2|90748.2|90797|90747|37
1643945930000|2022-02-04 03:38:50|90797|90747|90798.9|90748.9|90800.4|90750.4|90793.9|90743.9|47
1643945940000|2022-02-04 03:39:00|90799.2|90749.2|90798.9|90748.9|90800.3|90750.3|90798.1|90748.1|36
1643945950000|2022-02-04 03:39:10|90799.1|90749.1|90800.6|90750.6|90801.8|90751.8|90798.1|90748.1|38
1643945960000|2022-02-04 03:39:20|90800.7|90750.7|90801.6|90751.6|90802.2|90752.2|90800.7|90750.7|24
1643945970000|2022-02-04 03:39:30|90801.5|90751.5|90801.9|90751.9|90803.2|90753.2|90801.5|90751.5|26
1643945980000|2022-02-04 03:39:40|90802.8|90752.8|90803.7|90753.7|90804.5|90754.5|90802.7|90752.7|46
1643945990000|2022-02-04 03:39:50|90803.6|90753.6|90802.7|90752.7|90804.5|90754.5|90802.1|90752.1|24
1643946000000|2022-02-04 03:40:00|90802.8|90752.8|90801.2|90751.2|90803.3|90753.3|90800.9|90750.9|32
1643946010000|2022-02-04 03:40:10|90801.5|90751.5|90803.9|90753.9|90804.2|90754.2|90800.9|90750.9|39
1643946020000|2022-02-04 03:40:20|90804.4|90754.4|90804.6|90754.6|90805.2|90755.2|90804.3|90754.3|22
1643946030000|2022-02-04 03:40:30|90804.7|90754.7|90803.6|90753.6|90805.1|90755.1|90803.6|90753.6|22
1643946040000|2022-02-04 03:40:40|90803.7|90753.7|90803.9|90753.9|90804.8|90754.8|90803.4|90753.4|52
1643946050000|2022-02-04 03:40:50|90804.2|90754.2|90802|90752|90804.7|90754.7|90801.8|90751.8|43
1643946060000|2022-02-04 03:41:00|90802.1|90752.1|90802.6|90752.6|90804.1|90754.1|90801.7|90751.7|25
1643946070000|2022-02-04 03:41:10|90802.8|90752.8|90802.3|90752.3|90803|90753|90802.2|90752.2|41
1643946080000|2022-02-04 03:41:20|90802.2|90752.2|90800.1|90750.1|90802.4|90752.4|90799.5|90749.5|44
1643946090000|2022-02-04 03:41:30|90800.2|90750.2|90801.3|90751.3|90802|90752|90799.9|90749.9|40
1643946100000|2022-02-04 03:41:40|90801.1|90751.1|90792.6|90742.6|90802.4|90752.4|90791.8|90741.8|41
1643946110000|2022-02-04 03:41:50|90792.5|90742.5|90784.1|90734.1|90792.5|90742.5|90784.1|90734.1|46
1643946120000|2022-02-04 03:42:00|90794|90723.9|90785.5|90735.5|90795.6|90735.8|90778.8|90716.6|71
1643946130000|2022-02-04 03:42:10|90794.5|90723.5|90794.7|90721.9|90796.6|90736.3|90782.5|90719.8|69
1643946140000|2022-02-04 03:42:20|90794.1|90723.6|90786.3|90736.3|90794.9|90736.6|90782.6|90722.4|41
1643946150000|2022-02-04 03:42:30|90786.2|90736.2|90788.4|90738.4|90788.4|90738.4|90786.2|90736.2|22
1643946160000|2022-02-04 03:42:40|90788.2|90738.2|90787.5|90737.5|90788.7|90738.7|90787.1|90737.1|24
1643946170000|2022-02-04 03:42:50|90787.3|90737.3|90783.7|90733.7|90788.2|90738.2|90783|90733|39
1643946180000|2022-02-04 03:43:00|90783.2|90733.2|90784.6|90734.6|90784.6|90734.6|90781.8|90731.8|31
1643946190000|2022-02-04 03:43:10|90784.8|90734.8|90784.3|90734.3|90784.8|90734.8|90783.8|90733.8|19
1643946200000|2022-02-04 03:43:20|90784.4|90734.4|90785.5|90735.5|90785.7|90735.7|90784.4|90734.4|16
1643946210000|2022-02-04 03:43:30|90785.9|90735.9|90784.5|90734.5|90785.9|90735.9|90783.4|90733.4|25
1643946220000|2022-02-04 03:43:40|90784.6|90734.6|90785.3|90735.3|90785.7|90735.7|90784.4|90734.4|25
1643946230000|2022-02-04 03:43:50|90784.9|90734.9|90783.6|90733.6|90785.7|90735.7|90782.7|90732.7|16
1643946240000|2022-02-04 03:44:00|90783.1|90733.1|90784|90734|90785.6|90735.6|90783.1|90733.1|23
1643946250000|2022-02-04 03:44:10|90783.8|90733.8|90785.1|90735.1|90785.3|90735.3|90783.8|90733.8|23
1643946260000|2022-02-04 03:44:20|90784.7|90734.7|90783.9|90733.9|90785.3|90735.3|90783.9|90733.9|23
1643946270000|2022-02-04 03:44:30|90783.6|90733.6|90789.3|90739.3|90789.4|90739.4|90783.6|90733.6|44
1643946280000|2022-02-04 03:44:40|90788.9|90738.9|90790|90740|90790.6|90740.6|90787.9|90737.9|29
1643946290000|2022-02-04 03:44:50|90789.6|90739.6|90785.8|90735.8|90789.8|90739.8|90785.8|90735.8|24
1643946300000|2022-02-04 03:45:00|90785.6|90735.6|90789.8|90739.8|90789.8|90739.8|90785.5|90735.5|28
1643946310000|2022-02-04 03:45:10|90789.7|90739.7|90788.3|90738.3|90789.7|90739.7|90788.3|90738.3|31
1643946320000|2022-02-04 03:45:20|90788.4|90738.4|90794.4|90744.4|90795.6|90745.6|90786|90736|38
1643946330000|2022-02-04 03:45:30|90794.2|90744.2|90796.6|90746.6|90796.7|90746.7|90793.4|90743.4|20
1643946340000|2022-02-04 03:45:40|90796.3|90746.3|90795.3|90745.3|90796.4|90746.4|90791.4|90741.4|25
1643946350000|2022-02-04 03:45:50|90794.8|90744.8|90805.7|90755.7|90815.8|90756.3|90794.8|90744.8|38
1643946360000|2022-02-04 03:46:00|90806.1|90756.1|90807|90757|90817.5|90757.6|90806.1|90745.7|29
1643946370000|2022-02-04 03:46:10|90807.1|90757.1|90813.9|90763.9|90814.3|90764.3|90805.7|90755.7|45
1643946380000|2022-02-04 03:46:20|90813.4|90763.4|90811.7|90761.7|90813.4|90763.4|90809.7|90759.7|13
1643946390000|2022-02-04 03:46:30|90811.2|90761.2|90813.7|90763.7|90813.7|90763.7|90811.2|90761.2|16
1643946400000|2022-02-04 03:46:40|90814.9|90764.9|90813.1|90763.1|90814.9|90764.9|90811.2|90761.2|24
1643946410000|2022-02-04 03:46:50|90812.9|90762.9|90814.9|90764.9|90815|90765|90812.6|90762.6|22
1643946420000|2022-02-04 03:47:00|90814.8|90764.8|90814.3|90764.3|90823.7|90765.2|90813.3|90752.6|31
1643946430000|2022-02-04 03:47:10|90814.4|90764.4|90815.6|90765.6|90815.9|90765.9|90813.9|90763.9|25
1643946440000|2022-02-04 03:47:20|90815.7|90765.7|90814.4|90764.4|90815.7|90765.7|90812.6|90762.6|14
1643946450000|2022-02-04 03:47:30|90813.4|90763.4|90813.9|90763.9|90815.5|90765.5|90812.2|90762.2|22
1643946460000|2022-02-04 03:47:40|90813.8|90763.8|90819.8|90769.8|90819.8|90769.8|90812.4|90762.4|15
1643946470000|2022-02-04 03:47:50|90819.2|90769.2|90819.1|90769.1|90821.6|90771.6|90816.1|90766.1|27
1643946480000|2022-02-04 03:48:00|90819.8|90769.8|90818.4|90768.4|90821.4|90771.4|90816.5|90766.5|26
1643946490000|2022-02-04 03:48:10|90817.8|90767.8|90815.2|90765.2|90818.7|90768.7|90813.9|90763.9|36
1643946500000|2022-02-04 03:48:20|90815.1|90765.1|90818.4|90768.4|90818.4|90768.4|90815.1|90765.1|20
1643946510000|2022-02-04 03:48:30|90818.3|90768.3|90823|90773|90823|90773|90817.7|90767.7|28
1643946520000|2022-02-04 03:48:40|90822.9|90772.9|90821.7|90771.7|90823.1|90773.1|90820.2|90770.2|17
1643946530000|2022-02-04 03:48:50|90818.1|90768.1|90823.1|90773.1|90824.2|90774.2|90818.1|90768.1|32
1643946540000|2022-02-04 03:49:00|90823.2|90773.2|90822.6|90772.6|90823.5|90773.5|90820.8|90770.8|34
1643946550000|2022-02-04 03:49:10|90822|90772|90823.8|90773.8|90824.4|90774.4|90822|90772|22
1643946560000|2022-02-04 03:49:20|90824|90774|90824.9|90774.9|90825.4|90775.4|90823.8|90773.8|14
1643946570000|2022-02-04 03:49:30|90825.2|90775.2|90824.7|90774.7|90826.6|90776.6|90823.1|90773.1|17
1643946580000|2022-02-04 03:49:40|90822.5|90772.5|90823.8|90773.8|90824.6|90774.6|90822.5|90772.5|13
1643946590000|2022-02-04 03:49:50|90823.5|90773.5|90821.7|90771.7|90825|90775|90820.9|90770.9|31
1643946600000|2022-02-04 03:50:00|90821.6|90771.6|90822.6|90772.6|90823.3|90773.3|90821|90771|32
1643946610000|2022-02-04 03:50:10|90823.1|90773.1|90823.1|90773.1|90825.9|90775.9|90822.8|90772.8|24
1643946620000|2022-02-04 03:50:20|90823.6|90773.6|90828.8|90778.8|90828.8|90778.8|90823.3|90773.3|26
1643946630000|2022-02-04 03:50:30|90829|90779|90830.9|90780.9|90833.2|90783.2|90828.7|90778.7|39
1643946640000|2022-02-04 03:50:40|90830.8|90780.8|90830.5|90780.5|90832|90782|90828.2|90778.2|29
1643946650000|2022-02-04 03:50:50|90830.4|90780.4|90833.1|90783.1|90833.2|90783.2|90829.3|90779.3|35
1643946660000|2022-02-04 03:51:00|90834.1|90784.1|90825.4|90775.4|90834.3|90784.3|90825.4|90775.4|43
1643946670000|2022-02-04 03:51:10|90826.1|90776.1|90826.2|90776.2|90830.1|90780.1|90824|90774|48
1643946680000|2022-02-04 03:51:20|90826.4|90776.4|90822.5|90772.5|90826.4|90776.4|90822.1|90772.1|48
1643946690000|2022-02-04 03:51:30|90823.6|90773.6|90821|90771|90825.2|90775.2|90821|90771|30
1643946700000|2022-02-04 03:51:40|90821.2|90771.2|90823.7|90773.7|90823.9|90773.9|90821.2|90771.2|25
1643946710000|2022-02-04 03:51:50|90823.8|90773.8|90820.3|90770.3|90824.4|90774.4|90818.9|90768.9|43
1643946720000|2022-02-04 03:52:00|90820.4|90770.4|90823.4|90773.4|90824|90774|90818.4|90768.4|44
1643946730000|2022-02-04 03:52:10|90823.3|90773.3|90827.1|90777.1|90827.7|90777.7|90823.3|90773.3|26
1643946740000|2022-02-04 03:52:20|90827.4|90777.4|90826.4|90776.4|90827.6|90777.6|90825|90775|37
1643946750000|2022-02-04 03:52:30|90827.1|90777.1|90823.8|90773.8|90827.1|90777.1|90822.9|90772.9|38
1643946760000|2022-02-04 03:52:40|90823.7|90773.7|90822.3|90772.3|90825|90775|90822.3|90772.3|29
1643946770000|2022-02-04 03:52:50|90822.1|90772.1|90819.8|90769.8|90827|90777|90819.8|90769.8|36
1643946780000|2022-02-04 03:53:00|90819|90769|90815.4|90765.4|90819|90769|90814.8|90764.8|52
1643946790000|2022-02-04 03:53:10|90815.2|90765.2|90812.1|90762.1|90816.4|90766.4|90811.9|90761.9|42
1643946800000|2022-02-04 03:53:20|90812.3|90762.3|90806.6|90756.6|90812.3|90762.3|90805.2|90755.2|51
1643946810000|2022-02-04 03:53:30|90806.4|90756.4|90809|90759|90809.1|90759.1|90804.2|90754.2|63
1643946820000|2022-02-04 03:53:40|90809.6|90759.6|90806.7|90756.7|90809.9|90759.9|90806.1|90756.1|52
1643946830000|2022-02-04 03:53:50|90807.7|90757.7|90808.5|90758.5|90808.8|90758.8|90805.3|90755.3|58
1643946840000|2022-02-04 03:54:00|90808.4|90758.4|90806|90756|90808.8|90758.8|90805.9|90755.9|53
1643946850000|2022-02-04 03:54:10|90805.9|90755.9|90804.2|90754.2|90806.4|90756.4|90802|90752|40
1643946860000|2022-02-04 03:54:20|90804.4|90754.4|90806.9|90756.9|90807.6|90757.6|90804.4|90754.4|37
1643946870000|2022-02-04 03:54:30|90806.5|90756.5|90798.3|90748.3|90807|90757|90798.3|90748.3|42
1643946880000|2022-02-04 03:54:40|90799|90749|90800.2|90750.2|90800.7|90750.7|90798.8|90748.8|46
1643946890000|2022-02-04 03:54:50|90799.9|90749.9|90800|90750|90800.4|90750.4|90799.2|90749.2|47
1643946900000|2022-02-04 03:55:00|90800.5|90750.5|90799.8|90749.8|90801.1|90751.1|90798.3|90748.3|37
1643946910000|2022-02-04 03:55:10|90799.7|90749.7|90805.7|90755.7|90806|90756|90797.4|90747.4|50
1643946920000|2022-02-04 03:55:20|90805.2|90755.2|90805.1|90755.1|90805.8|90755.8|90801.7|90751.7|27
1643946930000|2022-02-04 03:55:30|90804.7|90754.7|90805.9|90755.9|90806|90756|90802.8|90752.8|23
1643946940000|2022-02-04 03:55:40|90805.1|90755.1|90803|90753|90805.1|90755.1|90800.3|90750.3|40
1643946950000|2022-02-04 03:55:50|90802.6|90752.6|90803.3|90753.3|90803.5|90753.5|90802.3|90752.3|14
1643946960000|2022-02-04 03:56:00|90803.5|90753.5|90798.3|90748.3|90805.6|90755.6|90797.9|90747.9|41
1643946970000|2022-02-04 03:56:10|90798.4|90748.4|90799.4|90749.4|90799.7|90749.7|90795.6|90745.6|43
1643946980000|2022-02-04 03:56:20|90799.5|90749.5|90801.1|90751.1|90802|90752|90799.5|90749.5|28
1643946990000|2022-02-04 03:56:30|90800.8|90750.8|90790.5|90740.5|90804.7|90750.8|90790.4|90729.7|34
1643947000000|2022-02-04 03:56:40|90790.9|90740.9|90792.5|90742.5|90809.8|90744.7|90790.8|90729.3|46
1643947010000|2022-02-04 03:56:50|90792.7|90742.7|90802|90731.9|90802|90743|90791.4|90731.9|28
1643947020000|2022-02-04 03:57:00|90791.7|90741.7|90791.9|90741.9|90792.2|90742.2|90790.7|90740.7|21
1643947030000|2022-02-04 03:57:10|90792.1|90742.1|90806|90734.5|90811.4|90745.6|90792.1|90725.8|42
1643947040000|2022-02-04 03:57:20|90805.1|90734.8|90805.8|90733.6|90808.4|90734.8|90804.1|90731.6|40
1643947050000|2022-02-04 03:57:30|90805.6|90734.4|90806.1|90734.6|90807.2|90745.3|90795|90731.7|27
1643947060000|2022-02-04 03:57:40|90805.8|90734.2|90808.2|90735.6|90809.8|90746|90795.7|90734|40
1643947070000|2022-02-04 03:57:50|90808|90735|90799.2|90749.2|90811.1|90749.2|90798.3|90734.8|19
1643947080000|2022-02-04 03:58:00|90799.1|90749.1|90798.7|90748.7|90811.5|90749.9|90798.7|90735.3|28
1643947090000|2022-02-04 03:58:10|90809.7|90737.7|90817.1|90743.2|90821.1|90756|90798.5|90737.7|54
1643947100000|2022-02-04 03:58:20|90817.5|90742.1|90819.1|90746.1|90820.6|90746.1|90814.5|90739.3|36
1643947110000|2022-02-04 03:58:30|90818.4|90746.7|90819.6|90742.3|90819.7|90746.7|90815.8|90742.3|34
1643947120000|2022-02-04 03:58:40|90818.6|90744.1|90817.1|90746.1|90818.6|90756.7|90804.9|90744.1|35
1643947130000|2022-02-04 03:58:50|90817.3|90745.6|90806.3|90756.3|90818.8|90758.9|90803.7|90741.5|45
1643947140000|2022-02-04 03:59:00|90806.1|90756.1|90815.8|90743.6|90818.3|90757.1|90803.9|90741.3|37
1643947150000|2022-02-04 03:59:10|90815.5|90743.3|90811.7|90740.9|90815.5|90758.4|90800.6|90738.5|51
1643947160000|2022-02-04 03:59:20|90812.1|90741.3|90814|90742.4|90815|90753.5|90799.4|90739|37
1643947170000|2022-02-04 03:59:30|90814.1|90742.5|90804.9|90754.9|90814.2|90755.9|90802.2|90742.2|44
1643947180000|2022-02-04 03:59:40|90805|90755|90808.7|90758.7|90808.7|90758.7|90804.8|90754.8|35
1643947190000|2022-02-04 03:59:50|90808.5|90758.5|90805.6|90755.6|90808.8|90758.8|90804.2|90754.2|30
1643947200000|2022-02-04 04:00:00|90807.1|90757.1|90807|90757|90812.7|90762.7|90804.7|90754.7|55
1643947210000|2022-02-04 04:00:10|90807.1|90757.1|90809.7|90759.7|90810.2|90760.2|90806.9|90756.9|27
1643947220000|2022-02-04 04:00:20|90809.3|90759.3|90807.3|90757.3|90810.6|90760.6|90806.5|90756.5|40
1643947230000|2022-02-04 04:00:30|90807.4|90757.4|90807.8|90757.8|90809|90759|90807.3|90757.3|31
1643947240000|2022-02-04 04:00:40|90808.3|90758.3|90808.8|90758.8|90809.5|90759.5|90808.3|90758.3|28
1643947250000|2022-02-04 04:00:50|90808.5|90758.5|90809.7|90759.7|90810.9|90760.9|90808.2|90758.2|28
1643947260000|2022-02-04 04:01:00|90809.4|90759.4|90813.5|90763.5|90813.5|90763.5|90809.1|90759.1|31
1643947270000|2022-02-04 04:01:10|90813.2|90763.2|90814.6|90764.6|90814.6|90764.6|90810.8|90760.8|20
1643947280000|2022-02-04 04:01:20|90814.1|90764.1|90816.9|90766.9|90819.1|90769.1|90814.1|90764.1|45
1643947290000|2022-02-04 04:01:30|90817.1|90767.1|90814.1|90764.1|90817.1|90767.1|90812.7|90762.7|35
1643947300000|2022-02-04 04:01:40|90813.6|90763.6|90812.6|90762.6|90814.8|90764.8|90811.3|90761.3|32
1643947310000|2022-02-04 04:01:50|90812.3|90762.3|90812.7|90762.7|90813.9|90763.9|90810.7|90760.7|25
1643947320000|2022-02-04 04:02:00|90812.8|90762.8|90816.9|90766.9|90817|90767|90811.8|90761.8|32
1643947330000|2022-02-04 04:02:10|90816.8|90766.8|90819.2|90769.2|90819.2|90769.2|90816.2|90766.2|35
1643947340000|2022-02-04 04:02:20|90819.1|90769.1|90819.1|90769.1|90819.6|90769.6|90818.6|90768.6|29
1643947350000|2022-02-04 04:02:30|90819.4|90769.4|90819.9|90769.9|90820.7|90770.7|90814.2|90764.2|41
1643947360000|2022-02-04 04:02:40|90820.2|90770.2|90821.7|90771.7|90821.9|90771.9|90819.2|90769.2|32
1643947370000|2022-02-04 04:02:50|90821.4|90771.4|90821.5|90771.5|90822|90772|90820.7|90770.7|19
1643947380000|2022-02-04 04:03:00|90821.4|90771.4|90828.6|90778.6|90828.7|90778.7|90821.4|90771.4|39
1643947390000|2022-02-04 04:03:10|90828|90778|90829|90779|90830.2|90780.2|90827.9|90777.9|35
1643947400000|2022-02-04 04:03:20|90829.1|90779.1|90829.2|90779.2|90830|90780|90828.9|90778.9|21
1643947410000|2022-02-04 04:03:30|90828.9|90778.9|90830.4|90780.4|90830.8|90780.8|90828.8|90778.8|30
1643947420000|2022-02-04 04:03:40|90830.3|90780.3|90815.1|90765.1|90832.4|90782.4|90815.1|90745.1|50
1643947430000|2022-02-04 04:03:50|90826.3|90756|90809.1|90759.1|90828.2|90766.4|90808.5|90740.8|57
1643947440000|2022-02-04 04:04:00|90809|90759|90821.8|90741.5|90826.2|90759|90808.7|90740|69
1643947450000|2022-02-04 04:04:10|90821.6|90742.5|90818.5|90743|90821.6|90743.7|90818.1|90741|65
1643947460000|2022-02-04 04:04:20|90818.6|90742.9|90818.4|90741|90823|90757|90806.3|90738|53
1643947470000|2022-02-04 04:04:30|90818.3|90741.7|90822.4|90742.6|90824.5|90743.1|90817.1|90737.4|68
1643947480000|2022-02-04 04:04:40|90822|90743|90819.4|90736.7|90823.2|90744.3|90819.3|90736.5|52
1643947490000|2022-02-04 04:04:50|90818.4|90735.7|90815.2|90737.2|90821.7|90738.7|90814|90732.6|60
1643947500000|2022-02-04 04:05:00|90815.3|90737|90813.7|90729.5|90822|90737|90810.3|90724.6|58
1643947510000|2022-02-04 04:05:10|90813|90730.5|90818.4|90729.1|90818.6|90734.2|90812.9|90724.1|40
1643947520000|2022-02-04 04:05:20|90818.2|90729.2|90817.9|90729|90820.2|90732.7|90816.5|90726.2|36
1643947530000|2022-02-04 04:05:30|90817.6|90728.7|90816.7|90740.3|90821.1|90741.3|90814.1|90724.9|50
1643947540000|2022-02-04 04:05:40|90815.6|90741.2|90816.3|90742.1|90817.9|90744.1|90814.1|90739.2|23
1643947550000|2022-02-04 04:05:50|90816.6|90743.4|90815.3|90740.2|90822.9|90743.4|90813.4|90740.2|21
1643947560000|2022-02-04 04:06:00|90814|90741.7|90820.2|90735.7|90821.6|90741.7|90814|90733.7|46
1643947570000|2022-02-04 04:06:10|90818.8|90735.8|90816.4|90738|90820.5|90738.8|90816.4|90733.9|45
1643947580000|2022-02-04 04:06:20|90816.6|90738.2|90811.3|90740.3|90817.8|90751.8|90801.6|90734.9|58
1643947590000|2022-02-04 04:06:30|90811.4|90740.7|90812.9|90740.3|90814.2|90751.7|90800|90738.3|36
1643947600000|2022-02-04 04:06:40|90812.5|90740.8|90818.3|90745.6|90819.4|90757.2|90806.7|90739.7|38
1643947610000|2022-02-04 04:06:50|90819.1|90744.8|90822.1|90742.4|90822.2|90756.9|90806.9|90742.4|19
1643947620000|2022-02-04 04:07:00|90819|90745.8|90817.9|90745.7|90824.6|90757.3|90806|90743.8|45
1643947630000|2022-02-04 04:07:10|90817.6|90745.1|90819.2|90745.6|90825.3|90757.8|90807.7|90741.6|22
1643947640000|2022-02-04 04:07:20|90818.2|90746.8|90819.3|90746.9|90822.9|90747|90815.6|90738.1|39
1643947650000|2022-02-04 04:07:30|90820.3|90745.1|90815.2|90734.4|90822.1|90746.7|90814.4|90731.1|38
1643947660000|2022-02-04 04:07:40|90815.1|90734.9|90820.5|90730.4|90822.6|90738.3|90810.5|90728.9|39
1643947670000|2022-02-04 04:07:50|90820.6|90730|90821.1|90730.8|90821.2|90733|90819|90730|20
1643947680000|2022-02-04 04:08:00|90819.3|90732.7|90823.4|90730.7|90823.4|90737.9|90817.3|90730.7|25
1643947690000|2022-02-04 04:08:10|90817.2|90736.3|90820.5|90729.6|90823.9|90738.6|90815.8|90726.7|32
1643947700000|2022-02-04 04:08:20|90821.2|90729.1|90821.3|90731.8|90822|90734.6|90818|90728.8|19
1643947710000|2022-02-04 04:08:30|90818.3|90733.5|90821.6|90732.6|90825.1|90735.7|90817|90731.8|24
1643947720000|2022-02-04 04:08:40|90820.9|90733.6|90819.8|90735.1|90823.3|90735.7|90818.8|90731.3|24
1643947730000|2022-02-04 04:08:50|90821.9|90733.8|90817.8|90736.4|90822.2|90737.2|90817.8|90733.8|35
1643947740000|2022-02-04 04:09:00|90818|90736.6|90815|90737.5|90821.3|90737.5|90814.6|90731.7|33
1643947750000|2022-02-04 04:09:10|90816|90736.1|90819.2|90738.5|90826|90742.5|90811.9|90729.9|47
1643947760000|2022-02-04 04:09:20|90818.2|90740.2|90824.4|90739.1|90825.5|90741.8|90818|90734|33
1643947770000|2022-02-04 04:09:30|90826|90737.6|90823.7|90734.5|90826.3|90739.1|90820.9|90731.9|39
1643947780000|2022-02-04 04:09:40|90824|90734.6|90826.1|90732.1|90826.1|90738.3|90821.5|90732.1|28
1643947790000|2022-02-04 04:09:50|90825.8|90732.7|90824.9|90737.2|90827.2|90737.7|90820.9|90730.7|23
1643947800000|2022-02-04 04:10:00|90823.6|90738.4|90813.8|90736.9|90823.9|90744.2|90812.8|90729.8|47
1643947810000|2022-02-04 04:10:10|90814.5|90737|90813.5|90739.4|90816.9|90739.8|90811.6|90734.1|58
1643947820000|2022-02-04 04:10:20|90813.3|90739.2|90816.3|90739.9|90821.8|90740|90813.2|90733.1|53
1643947830000|2022-02-04 04:10:30|90816.8|90737.6|90816.6|90737.2|90819|90743.7|90815|90736.8|40
1643947840000|2022-02-04 04:10:40|90817.1|90738.1|90816.2|90740.6|90818.7|90742.1|90815.8|90736.7|30
1643947850000|2022-02-04 04:10:50|90815.2|90741.3|90814.6|90741|90819.9|90741.4|90814.3|90737.1|44
1643947860000|2022-02-04 04:11:00|90816.1|90742.4|90818|90743.1|90827.3|90746|90816.1|90739.2|60
1643947870000|2022-02-04 04:11:10|90821.9|90737.6|90822.9|90740.7|90823.7|90744.7|90817.2|90737.6|56
1643947880000|2022-02-04 04:11:20|90823.5|90740.5|90817.8|90737.3|90823.5|90741.3|90816.3|90736.5|60
1643947890000|2022-02-04 04:11:30|90817.6|90736.9|90815.4|90741.4|90821.3|90753.8|90802.4|90736.9|63
1643947900000|2022-02-04 04:11:40|90815.3|90741.9|90813.1|90742.9|90815.4|90742.9|90811.5|90740.1|59
1643947910000|2022-02-04 04:11:50|90812.6|90742.6|90817.5|90741.3|90818.2|90745|90812.6|90740|61
1643947920000|2022-02-04 04:12:00|90817.2|90740.7|90815.8|90741.1|90819.3|90746.1|90814|90740.3|67
1643947930000|2022-02-04 04:12:10|90816.4|90742.4|90817.9|90745.8|90818.5|90757.2|90806.7|90742.4|58
1643947940000|2022-02-04 04:12:20|90818.1|90746|90817.6|90744.7|90821.4|90758.1|90806.6|90742|65
1643947950000|2022-02-04 04:12:30|90817.3|90744.6|90799.3|90749.3|90818.3|90756.4|90798.1|90737.2|53
1643947960000|2022-02-04 04:12:40|90808.4|90737.6|90806.6|90735.6|90815.6|90752.7|90799.3|90731.1|65
1643947970000|2022-02-04 04:12:50|90806.3|90735.5|90809.2|90735.3|90809.4|90747.2|90795.3|90732.6|47
1643947980000|2022-02-04 04:13:00|90809.7|90735.2|90799.4|90749.4|90812.1|90751.6|90798.1|90735.2|59
1643947990000|2022-02-04 04:13:10|90799.6|90749.6|90796.5|90746.5|90799.6|90749.6|90795.1|90745.1|42
1643948000000|2022-02-04 04:13:20|90796.3|90746.3|90804.5|90734.5|90804.5|90749|90794.8|90734.5|46
1643948010000|2022-02-04 04:13:30|90794.8|90744.8|90796.4|90746.4|90805.2|90747.2|90794.1|90734.7|36
1643948020000|2022-02-04 04:13:40|90796.6|90746.6|90799.8|90749.8|90808.3|90749.8|90795.2|90735.3|33
1643948030000|2022-02-04 04:13:50|90799.5|90749.5|90799.3|90749.3|90799.9|90749.9|90798.9|90748.9|15
1643948040000|2022-02-04 04:14:00|90800|90750|90797.3|90747.3|90808.2|90750|90796.2|90736.9|19
1643948050000|2022-02-04 04:14:10|90796.8|90746.8|90808.8|90736.4|90816.2|90751.6|90796.7|90728|25
1643948060000|2022-02-04 04:14:20|90808.7|90734.2|90801.4|90751.4|90810|90751.4|90798|90734.2|27
1643948070000|2022-02-04 04:14:30|90801.8|90751.8|90791.5|90741.5|90807.5|90752.4|90791.3|90724.3|44
1643948080000|2022-02-04 04:14:40|90791.4|90741.4|90801.7|90725.1|90803.6|90742.5|90791.4|90722.7|55
1643948090000|2022-02-04 04:14:50|90801.6|90725|90799.2|90725.2|90802.7|90726.3|90799|90722.7|44
1643948100000|2022-02-04 04:15:00|90799.1|90724.8|90802.2|90729.9|90806.1|90738.3|90787.7|90724.4|25
1643948110000|2022-02-04 04:15:10|90806.2|90724.6|90802.2|90730.1|90806.4|90743.8|90792.8|90724.6|48
1643948120000|2022-02-04 04:15:20|90801.7|90731.3|90793.9|90743.9|90806.2|90745.9|90791.6|90725|46
1643948130000|2022-02-04 04:15:30|90804.1|90733.5|90807.1|90734.5|90807.5|90746.8|90792.4|90729.8|43
1643948140000|2022-02-04 04:15:40|90806.1|90735.7|90806.7|90733.9|90806.7|90744.4|90794.4|90729.4|24
1643948150000|2022-02-04 04:15:50|90806.5|90733.6|90805.3|90732.8|90808.6|90734.7|90803.2|90730.1|23
1643948160000|2022-02-04 04:16:00|90806.2|90734.1|90802.4|90720.4|90813.4|90746.7|90796|90717.5|48
1643948170000|2022-02-04 04:16:10|90804.3|90719|90803.9|90720.5|90806.1|90720.6|90801.9|90713.2|41
1643948180000|2022-02-04 04:16:20|90805.2|90719.7|90804.6|90716.6|90807.1|90720.1|90802.9|90712|38
1643948190000|2022-02-04 04:16:30|90804.5|90716.7|90805.1|90713|90808.7|90717.2|90803.5|90709.6|15
1643948200000|2022-02-04 04:16:40|90805.8|90712.1|90803.2|90714.8|90805.8|90717.5|90803.1|90710.3|23
1643948210000|2022-02-04 04:16:50|90804.1|90714.4|90804.4|90714.9|90808.3|90716.5|90801|90712.9|27
1643948220000|2022-02-04 04:17:00|90804.9|90714.4|90800.9|90718.6|90809.2|90718.6|90800.9|90713.2|18
1643948230000|2022-02-04 04:17:10|90804.5|90715.1|90805|90713.6|90808.9|90718.3|90802|90710.6|18
1643948240000|2022-02-04 04:17:20|90805.7|90714.7|90803.9|90714.2|90807.8|90715|90803.1|90710.1|18
1643948250000|2022-02-04 04:17:30|90804.9|90712.7|90804.1|90726.4|90811|90728.2|90801.1|90712.7|28
1643948260000|2022-02-04 04:17:40|90810.2|90722.5|90807.8|90722.9|90813|90726.3|90804.6|90719.7|23
1643948270000|2022-02-04 04:17:50|90807.2|90724.1|90816.8|90725.8|90823.2|90748.9|90793.6|90717.6|35
1643948280000|2022-02-04 04:18:00|90818.4|90725.9|90820.9|90727|90825.1|90730.1|90818.3|90720.5|25
1643948290000|2022-02-04 04:18:10|90817.4|90730.1|90820.9|90730.3|90825.4|90735.5|90813|90725.6|14
1643948300000|2022-02-04 04:18:20|90820.7|90730.2|90826.2|90729.8|90826.2|90732.5|90819.1|90729.7|26
1643948310000|2022-02-04 04:18:30|90823.5|90729.6|90823.2|90735.4|90826.3|90735.5|90820.9|90727|23
1643948320000|2022-02-04 04:18:40|90823.1|90732.1|90822.7|90726.3|90825|90732.4|90820|90723.1|32
1643948330000|2022-02-04 04:18:50|90819.3|90729.1|90812.5|90719.6|90822.4|90729.1|90807.7|90705.8|26
1643948340000|2022-02-04 04:19:00|90819.6|90717.2|90814.7|90720.1|90820.1|90723|90814|90716.7|27
1643948350000|2022-02-04 04:19:10|90814.3|90719.6|90816.4|90716|90816.6|90721.5|90813.2|90716|12
1643948360000|2022-02-04 04:19:20|90810.1|90721|90816.2|90716.3|90819.5|90721|90810.1|90712|15
1643948370000|2022-02-04 04:19:30|90817.5|90714.1|90814.8|90717.9|90817.5|90721.4|90811.6|90714.1|24
1643948380000|2022-02-04 04:19:40|90815.5|90718.1|90812.1|90716.5|90815.5|90718.1|90811.4|90713.3|30
1643948390000|2022-02-04 04:19:50|90814.6|90714|90814.7|90714.3|90817|90717.1|90810.6|90710.7|19
1643948400000|2022-02-04 04:20:00|90811.9|90717.2|90812.8|90712.5|90817.6|90717.7|90810.9|90710.1|39
1643948410000|2022-02-04 04:20:10|90812.6|90712.8|90812.9|90710.5|90814.6|90714.7|90810.6|90710.5|31
1643948420000|2022-02-04 04:20:20|90813.1|90709.7|90811.2|90712.9|90814.6|90713.7|90810.7|90709.7|17
1643948430000|2022-02-04 04:20:30|90811.1|90715.2|90811.2|90713.5|90813.4|90722.3|90805.7|90711.4|32
1643948440000|2022-02-04 04:20:40|90812.2|90712.5|90811.7|90712.2|90816.9|90715.6|90808.6|90707.6|15
1643948450000|2022-02-04 04:20:50|90816.5|90712.1|90813.6|90716.1|90816.5|90719.2|90811.6|90712.1|23
1643948460000|2022-02-04 04:21:00|90813.2|90715.6|90819.4|90713.5|90820.6|90718.8|90809.3|90713.3|28
1643948470000|2022-02-04 04:21:10|90819.6|90713|90816.8|90715.6|90820.9|90716.4|90815.8|90712.1|21
1643948480000|2022-02-04 04:21:20|90814|90715|90812.7|90719.8|90820.4|90719.8|90811.1|90712.8|30
1643948490000|2022-02-04 04:21:30|90815.5|90716.9|90819.8|90712.5|90821|90719.5|90812.6|90711.8|22
1643948500000|2022-02-04 04:21:40|90822.4|90709.2|90819.4|90717.3|90822.4|90719.6|90816.3|90709.2|22
1643948510000|2022-02-04 04:21:50|90819|90717.4|90821.1|90714|90821.1|90721.1|90814.6|90714|20
1643948520000|2022-02-04 04:22:00|90820.7|90715.1|90817|90717.8|90820.8|90719.4|90816.7|90715.1|27
1643948530000|2022-02-04 04:22:10|90819.8|90715|90819.7|90721.2|90820.9|90721.6|90815.8|90714|35
1643948540000|2022-02-04 04:22:20|90819.8|90721|90817.3|90720.3|90820.5|90722.6|90817|90720|25
1643948550000|2022-02-04 04:22:30|90815.9|90720.2|90821.5|90715.9|90821.5|90724.6|90813.2|90712.4|23
1643948560000|2022-02-04 04:22:40|90823.7|90716.7|90817|90715|90825.8|90720.8|90812.5|90711.1|25
1643948570000|2022-02-04 04:22:50|90817.9|90713.5|90817.9|90713.6|90819.6|90714.5|90816.6|90711.6|16
1643948580000|2022-02-04 04:23:00|90816.4|90714.4|90812|90713.1|90819.5|90715.5|90812|90710.6|20
1643948590000|2022-02-04 04:23:10|90808.2|90714.3|90810.8|90716.5|90813.8|90717.4|90808|90712|32
1643948600000|2022-02-04 04:23:20|90813.4|90714.5|90811.5|90711.4|90815|90718.2|90808.5|90707.3|30
1643948610000|2022-02-04 04:23:30|90813.4|90709.9|90811.6|90709.9|90813.6|90712.1|90809.5|90708.8|21
1643948620000|2022-02-04 04:23:40|90810.7|90710.9|90812.9|90713|90814.8|90714.4|90809.4|90707.1|18
1643948630000|2022-02-04 04:23:50|90815.6|90711.3|90815.6|90709.2|90816.4|90713.5|90809.2|90707.7|21
1643948640000|2022-02-04 04:24:00|90816.6|90708.9|90808|90716|90823.6|90716|90808|90705.8|19
1643948650000|2022-02-04 04:24:10|90813.8|90710.6|90806.1|90709.3|90818.8|90716.6|90800.9|90705|18
1643948660000|2022-02-04 04:24:20|90802.1|90708.2|90813.5|90697.5|90814.7|90708.2|90802.1|90697.1|10
1643948670000|2022-02-04 04:24:30|90817.3|90701.3|90804.5|90711.2|90817.4|90713.9|90802.4|90701.3|24
1643948680000|2022-02-04 04:24:40|90806.8|90708.4|90807.8|90705.4|90809.7|90712.5|90799.8|90705.4|9
1643948690000|2022-02-04 04:24:50|90808.1|90706|90811.5|90706.6|90812.9|90706.6|90808.1|90702.7|8
1643948700000|2022-02-04 04:25:00|90811.3|90705.3|90795.7|90689|90816.7|90705.3|90795.7|90689|30
1643948710000|2022-02-04 04:25:10|90795.9|90690.2|90796.4|90683.3|90796.8|90693.4|90790.6|90683.3|32
1643948720000|2022-02-04 04:25:20|90794.5|90686.2|90793|90686.5|90796.9|90690.5|90788.4|90683.7|14
1643948730000|2022-02-04 04:25:30|90799|90685.9|90788.9|90679.1|90800.9|90690.2|90785.5|90679.1|27
1643948740000|2022-02-04 04:25:40|90789.3|90678.4|90790.9|90675.8|90791.9|90684.4|90782.9|90675.3|19
1643948750000|2022-02-04 04:25:50|90784.8|90681.5|90784.1|90685.6|90786.5|90689.9|90783.2|90680.4|18
1643948760000|2022-02-04 04:26:00|90785.2|90685.3|90782.4|90680.2|90787.5|90688.6|90780.6|90678.9|24
1643948770000|2022-02-04 04:26:10|90782.7|90678.5|90773.8|90685.2|90782.9|90686.8|90772.1|90677.1|20
1643948780000|2022-02-04 04:26:20|90775.2|90683.7|90781.1|90674.8|90785.7|90683.7|90775.2|90672.6|29
1643948790000|2022-02-04 04:26:30|90780.1|90675.5|90779|90682.4|90781.9|90687.3|90777.6|90675.4|17
1643948800000|2022-02-04 04:26:40|90780.7|90680.9|90778.6|90676.3|90782.6|90684.7|90776.7|90674.7|13
1643948810000|2022-02-04 04:26:50|90780.5|90674.8|90776.5|90674.6|90782.6|90677.6|90776.5|90672.2|24
1643948820000|2022-02-04 04:27:00|90778.9|90672.9|90774.4|90674.9|90782|90675.8|90773.4|90668.5|22
1643948830000|2022-02-04 04:27:10|90777.1|90672.8|90773.9|90678.2|90782.1|90679.6|90773.9|90669.1|18
1643948840000|2022-02-04 04:27:20|90772.9|90679.2|90781.5|90675.2|90783|90679.2|90769.8|90667.2|21
1643948850000|2022-02-04 04:27:30|90780.6|90675.6|90782.8|90678.3|90783.3|90685.6|90775.3|90673|19
1643948860000|2022-02-04 04:27:40|90775.1|90682.2|90779|90679.6|90779|90686.2|90772.2|90679.6|8
1643948870000|2022-02-04 04:27:50|90779.9|90679.9|90782.6|90678.8|90785.4|90681.8|90776.3|90676.1|24
1643948880000|2022-02-04 04:28:00|90781.5|90679.9|90780.4|90679.4|90786.9|90686|90777.9|90675.2|16
1643948890000|2022-02-04 04:28:10|90780.6|90679.7|90777.8|90679.7|90785.3|90681.3|90777.6|90673.8|17
1643948900000|2022-02-04 04:28:20|90781.3|90676.8|90778.5|90674|90784.9|90679.8|90777.2|90670.2|20
1643948910000|2022-02-04 04:28:30|90780.2|90673.1|90780|90675|90782|90675.9|90777.2|90671.5|18
1643948920000|2022-02-04 04:28:40|90780.1|90675.3|90779.5|90668.6|90780.1|90679|90773.5|90664.5|35
1643948930000|2022-02-04 04:28:50|90778.5|90670|90781.8|90672.1|90781.8|90679|90776.2|90668.6|25
1643948940000|2022-02-04 04:29:00|90773.9|90679.1|90783.9|90671.3|90783.9|90679.6|90773.9|90671.3|13
1643948950000|2022-02-04 04:29:10|90779.2|90675.8|90786.1|90670.1|90787.6|90676.9|90778.2|90666.3|25
1643948960000|2022-02-04 04:29:20|90786.2|90670.2|90783.8|90670|90786.2|90675.9|90778.2|90668.4|29
1643948970000|2022-02-04 04:29:30|90783.6|90669.9|90775|90659|90784.8|90673.6|90775|90659|32
1643948980000|2022-02-04 04:29:40|90773.6|90658.9|90772.8|90662.4|90775.6|90664.6|90766.5|90657.1|38
1643948990000|2022-02-04 04:29:50|90771.1|90662.6|90774.6|90666.6|90775.3|90666.6|90768.4|90659.3|23
1643949000000|2022-02-04 04:30:00|90774.5|90666.5|90775.5|90660.7|90778|90667.4|90772.5|90659.9|22
1643949010000|2022-02-04 04:30:10|90774.1|90662.3|90771.9|90668.3|90778.4|90668.3|90771.6|90660|27
1643949020000|2022-02-04 04:30:20|90770.9|90669.4|90777.5|90661.5|90777.5|90669.9|90770.8|90661.5|11
1643949030000|2022-02-04 04:30:30|90775|90664.1|90777.1|90663.7|90778.4|90668.2|90772.9|90661.6|15
1643949040000|2022-02-04 04:30:40|90777.4|90663.5|90776.7|90660.7|90778.1|90667.4|90769.6|90660.7|13
1643949050000|2022-02-04 04:30:50|90776.6|90660.6|90777|90661.4|90778.5|90663.8|90775.4|90660|16
1643949060000|2022-02-04 04:31:00|90776.3|90662.2|90773.8|90662.3|90777.3|90666.7|90770.2|90660.8|12
1643949070000|2022-02-04 04:31:10|90773.5|90663.5|90773.2|90657.2|90777.4|90666.2|90768.2|90657.2|17
1643949080000|2022-02-04 04:31:20|90773|90657|90774.5|90658.5|90774.6|90658.9|90770.8|90656.6|18
1643949090000|2022-02-04 04:31:30|90771|90660.8|90774.6|90663.3|90776.5|90665.6|90771|90657.7|30
1643949100000|2022-02-04 04:31:40|90775.2|90662.8|90775.2|90663.3|90777.3|90665|90774.2|90661.2|12
1643949110000|2022-02-04 04:31:50|90776.8|90660.8|90776.2|90665.1|90784.2|90668.2|90770.4|90660.8|20
1643949120000|2022-02-04 04:32:00|90775.4|90666.6|90767.9|90661.1|90775.7|90666.6|90765.4|90655.6|40
1643949130000|2022-02-04 04:32:10|90771.4|90655.4|90773.2|90657.3|90773.2|90665.1|90765.1|90655.4|20
1643949140000|2022-02-04 04:32:20|90773.1|90657.2|90771.9|90658.1|90775|90661.2|90770|90657.2|14
1643949150000|2022-02-04 04:32:30|90767.8|90654.3|90767.3|90660.8|90770.8|90661.1|90765.8|90654.3|15
1643949160000|2022-02-04 04:32:40|90766.3|90662|90772.4|90657.5|90772.4|90662|90766.3|90656.6|18
1643949170000|2022-02-04 04:32:50|90768.5|90660.4|90763|90654.4|90771.3|90660.5|90760.8|90652.5|50
1643949180000|2022-02-04 04:33:00|90760.8|90656.6|90764.8|90648.8|90766|90657.9|90758.9|90648.4|39
1643949190000|2022-02-04 04:33:10|90762.6|90650.6|90763.9|90647.9|90765|90652.4|90762.3|90647.7|28
1643949200000|2022-02-04 04:33:20|90763.7|90647.7|90767.6|90654.9|90771.7|90661.4|90763.4|90647.7|33
1643949210000|2022-02-04 04:33:30|90763.3|90658.8|90765.5|90659.1|90769.1|90659.1|90762.8|90652.6|35
1643949220000|2022-02-04 04:33:40|90765.4|90659|90768.2|90660.2|90772.8|90660.2|90765.1|90654.3|21
1643949230000|2022-02-04 04:33:50|90769.4|90658.9|90768.5|90660.5|90772.3|90662.9|90766.3|90656|34
1643949240000|2022-02-04 04:34:00|90767.5|90661.8|90764.9|90664.4|90770.9|90664.4|90764.9|90657.9|34
1643949250000|2022-02-04 04:34:10|90763.9|90665.1|90768.9|90659.9|90772.1|90665.1|90763.7|90657.6|35
1643949260000|2022-02-04 04:34:20|90772.1|90656.9|90766.1|90659.6|90772.3|90660.2|90764.8|90655.4|31
1643949270000|2022-02-04 04:34:30|90767.2|90658.1|90767.8|90657.3|90769.9|90660.5|90764.9|90655.5|18
1643949280000|2022-02-04 04:34:40|90766.4|90658.9|90769.3|90658.3|90770|90660.4|90765.9|90655.7|12
1643949290000|2022-02-04 04:34:50|90769.4|90658.5|90763.9|90661.2|90771.7|90662.2|90762.7|90656.1|14
1643949300000|2022-02-04 04:35:00|90763.4|90662.1|90772|90659.1|90772.4|90662.4|90763|90656.8|12
1643949310000|2022-02-04 04:35:10|90770.3|90660.4|90771.5|90655.5|90773.2|90663.2|90766.3|90655.2|10
1643949320000|2022-02-04 04:35:20|90771.7|90655.7|90768.1|90661.1|90772.3|90661.3|90765.9|90655.4|25
1643949330000|2022-02-04 04:35:30|90769.5|90659.2|90772.4|90661.4|90775.5|90663.2|90769.5|90658.3|24
1643949340000|2022-02-04 04:35:40|90772.7|90661.2|90769.3|90663.5|90774.2|90664.8|90767.7|90659.8|14
1643949350000|2022-02-04 04:35:50|90769.2|90663.4|90771.1|90660.9|90772.5|90665|90767.4|90659.4|15
1643949360000|2022-02-04 04:36:00|90768.6|90663.3|90774.4|90662.2|90777|90669|90767.4|90659|32
1643949370000|2022-02-04 04:36:10|90776.6|90660.6|90772.4|90658.5|90776.6|90663.6|90772.4|90657.2|29
1643949380000|2022-02-04 04:36:20|90772.6|90658.6|90775.2|90659.2|90777.9|90663|90771.8|90658.6|34
1643949390000|2022-02-04 04:36:30|90774.3|90660.4|90771.7|90662.6|90775.9|90662.7|90771.7|90659.2|30
1643949400000|2022-02-04 04:36:40|90772|90666.7|90772.9|90662.1|90774.2|90669.8|90767.9|90662.1|32
1643949410000|2022-02-04 04:36:50|90773|90662.5|90765.9|90650.4|90773|90662.5|90765.6|90649.6|46
1643949420000|2022-02-04 04:37:00|90765.1|90650.2|90765.4|90649.4|90766.1|90652.5|90762.8|90649.3|34
1643949430000|2022-02-04 04:37:10|90765.5|90649.5|90765.2|90653.6|90765.5|90654.1|90759.7|90648.7|20
1643949440000|2022-02-04 04:37:20|90767.3|90651.3|90756.7|90655.1|90767.3|90655.1|90756.7|90649.4|21
1643949450000|2022-02-04 04:37:30|90759.5|90652.3|90765.5|90656.6|90765.5|90656.6|90758.1|90647.3|13
1643949460000|2022-02-04 04:37:40|90766.1|90650.1|90726.3|90636|90766.1|90654.2|90715.6|90636|21
1643949470000|2022-02-04 04:37:50|90716|90639|90719.4|90636.9|90722.5|90639.1|90714.8|90622.4|48
1643949480000|2022-02-04 04:38:00|90721.5|90635|90713.4|90639.6|90723.4|90640.3|90711.3|90632.7|35
1643949490000|2022-02-04 04:38:10|90713.6|90639.5|90702|90627.6|90715.7|90640.7|90690.7|90622.4|55
1643949500000|2022-02-04 04:38:20|90702.8|90627.2|90702.2|90625.6|90705.5|90628.1|90701.5|90624.5|30
1643949510000|2022-02-04 04:38:30|90702.5|90625.2|90703.9|90617.3|90711.1|90625.2|90698.1|90616.4|48
1643949520000|2022-02-04 04:38:40|90704.5|90616.8|90697.6|90616.9|90706.3|90618.4|90695|90612.2|30
1643949530000|2022-02-04 04:38:50|90697.7|90617.1|90693.7|90618.8|90697.9|90618.8|90693.7|90615.1|40
1643949540000|2022-02-04 04:39:00|90693.9|90617.8|90692.3|90617.2|90697.2|90622.2|90691.9|90614.8|39
1643949550000|2022-02-04 04:39:10|90692.2|90617.1|90683|90633|90701.3|90633|90683|90614.4|41
1643949560000|2022-02-04 04:39:20|90696.5|90616.8|90696.1|90621.1|90701.2|90622.4|90695.1|90616.5|34
1643949570000|2022-02-04 04:39:30|90696.4|90621|90696.5|90619.4|90699.5|90621.5|90695.7|90618.5|32
1643949580000|2022-02-04 04:39:40|90696.9|90618.9|90694.9|90618.1|90697.8|90622.7|90693.6|90617.9|35
1643949590000|2022-02-04 04:39:50|90693.4|90618.4|90688.8|90618.7|90695.4|90629.5|90677.8|90612.3|47
1643949600000|2022-02-04 04:40:00|90689|90617.9|90688.9|90618|90690.6|90628.8|90677.2|90615.1|41
1643949610000|2022-02-04 04:40:10|90678.4|90628.4|90688.4|90618.2|90690.3|90628.6|90678.2|90616.8|37
1643949620000|2022-02-04 04:40:20|90678.3|90628.3|90678.7|90628.7|90689.2|90631.6|90678.3|90616.9|33
1643949630000|2022-02-04 04:40:30|90678.9|90628.9|90678|90628|90679.1|90629.1|90677.9|90627.9|28
1643949640000|2022-02-04 04:40:40|90676.7|90626.7|90678.5|90628.5|90687.6|90630.7|90676.3|90615.7|33
1643949650000|2022-02-04 04:40:50|90678.8|90628.8|90670.1|90620.1|90682.5|90628.9|90669.8|90611.8|45
1643949660000|2022-02-04 04:41:00|90669.7|90619.7|90671.1|90621.1|90680.8|90625.2|90669.7|90609.9|39
1643949670000|2022-02-04 04:41:10|90671|90621|90670.5|90620.5|90671.5|90621.5|90670.4|90620.4|23
1643949680000|2022-02-04 04:41:20|90670.2|90620.2|90668.4|90618.4|90670.7|90620.7|90668.4|90618.4|18
1643949690000|2022-02-04 04:41:30|90672.4|90622.4|90667.6|90617.6|90681|90622.4|90667.2|90607.3|38
1643949700000|2022-02-04 04:41:40|90672.4|90622.4|90669.8|90619.8|90672.5|90622.5|90669|90619|36
1643949710000|2022-02-04 04:41:50|90678.4|90607.5|90674.1|90624.1|90678.7|90624.1|90668|90607.2|22
1643949720000|2022-02-04 04:42:00|90672.3|90622.3|90669.9|90619.9|90672.3|90622.3|90668.8|90618.8|33
1643949730000|2022-02-04 04:42:10|90672.5|90622.5|90665|90615|90682.4|90623|90663.2|90604|33
1643949740000|2022-02-04 04:42:20|90666|90616|90666.7|90616.7|90668|90618|90664.2|90614.2|25
1643949750000|2022-02-04 04:42:30|90665.9|90615.9|90670.5|90620.5|90672.7|90622.7|90665.7|90615.7|26
1643949760000|2022-02-04 04:42:40|90670.8|90620.8|90672.1|90622.1|90673.3|90623.3|90669.8|90619.8|26
1643949770000|2022-02-04 04:42:50|90672.5|90622.5|90669.7|90619.7|90672.8|90622.8|90669.1|90619.1|33
1643949780000|2022-02-04 04:43:00|90669.9|90619.9|90671|90621|90671.5|90621.5|90663.6|90613.6|52
1643949790000|2022-02-04 04:43:10|90670.9|90620.9|90670|90620|90672.2|90622.2|90669.3|90619.3|28
1643949800000|2022-02-04 04:43:20|90670.5|90620.5|90669.8|90619.8|90670.9|90620.9|90669.8|90619.8|20
1643949810000|2022-02-04 04:43:30|90670|90620|90671.2|90621.2|90674|90624|90670|90620|21
1643949820000|2022-02-04 04:43:40|90671|90621|90673.6|90623.6|90673.6|90623.6|90671|90621|17
1643949830000|2022-02-04 04:43:50|90673.5|90623.5|90677|90627|90687.6|90629.1|90673.5|90617.6|38
1643949840000|2022-02-04 04:44:00|90676.5|90626.5|90676.5|90626.5|90676.8|90626.8|90676|90626|17
1643949850000|2022-02-04 04:44:10|90676.7|90626.7|90676.8|90626.8|90677.4|90627.4|90676.2|90626.2|18
1643949860000|2022-02-04 04:44:20|90676.7|90626.7|90671.3|90621.3|90676.7|90626.7|90671.3|90621.3|31
1643949870000|2022-02-04 04:44:30|90673.1|90623.1|90672.7|90622.7|90673.2|90623.2|90671.1|90621.1|19
1643949880000|2022-02-04 04:44:40|90672.6|90622.6|90673.7|90623.7|90674|90624|90672.4|90622.4|24
1643949890000|2022-02-04 04:44:50|90673.9|90623.9|90673.1|90623.1|90674|90624|90672.1|90622.1|15
1643949900000|2022-02-04 04:45:00|90673.5|90623.5|90675.1|90625.1|90675.7|90625.7|90673.1|90623.1|28
1643949910000|2022-02-04 04:45:10|90675|90625|90670.9|90620.9|90675.4|90625.4|90670.9|90620.9|27
1643949920000|2022-02-04 04:45:20|90671|90621|90668.5|90618.5|90671|90621|90668.2|90618.2|26
1643949930000|2022-02-04 04:45:30|90669|90619|90668.2|90618.2|90669.4|90619.4|90668.2|90618.2|13
1643949940000|2022-02-04 04:45:40|90668|90618|90667.6|90617.6|90670.2|90620.2|90667.6|90617.6|15
1643949950000|2022-02-04 04:45:50|90668|90618|90668.9|90618.9|90670.1|90620.1|90668|90618|17
1643949960000|2022-02-04 04:46:00|90669.5|90619.5|90672.1|90622.1|90672.5|90622.5|90669.5|90619.5|20
1643949970000|2022-02-04 04:46:10|90671.9|90621.9|90669.3|90619.3|90672.1|90622.1|90669.2|90619.2|20
1643949980000|2022-02-04 04:46:20|90668.9|90618.9|90668.4|90618.4|90670.1|90620.1|90668.4|90618.4|19
1643949990000|2022-02-04 04:46:30|90669.6|90619.6|90668.3|90618.3|90669.6|90619.6|90668.3|90618.3|16
1643950000000|2022-02-04 04:46:40|90668.1|90618.1|90668.6|90618.6|90670|90620|90668.1|90618.1|17
1643950010000|2022-02-04 04:46:50|90668.9|90618.9|90668.6|90618.6|90669.3|90619.3|90668.2|90618.2|24
1643950020000|2022-02-04 04:47:00|90668.8|90618.8|90667.8|90617.8|90669|90619|90667.8|90617.8|13
1643950030000|2022-02-04 04:47:10|90668.5|90618.5|90669.3|90619.3|90670.9|90620.9|90668|90618|21
1643950040000|2022-02-04 04:47:20|90668.7|90618.7|90669.4|90619.4|90671.1|90621.1|90668.7|90618.7|30
1643950050000|2022-02-04 04:47:30|90669.2|90619.2|90668.6|90618.6|90670.4|90620.4|90668.6|90618.6|20
1643950060000|2022-02-04 04:47:40|90669.3|90619.3|90673.4|90623.4|90673.6|90623.6|90668.9|90618.9|16
1643950070000|2022-02-04 04:47:50|90673.3|90623.3|90673.8|90623.8|90674|90624|90673.1|90623.1|24
1643950080000|2022-02-04 04:48:00|90674.1|90624.1|90672.8|90622.8|90675.2|90625.2|90672.8|90622.8|32
1643950090000|2022-02-04 04:48:10|90672.7|90622.7|90671.5|90621.5|90673.1|90623.1|90671.5|90621.5|9
1643950100000|2022-02-04 04:48:20|90682|90611.8|90672.6|90622.6|90682|90623.3|90672.6|90611.8|11
1643950110000|2022-02-04 04:48:30|90673|90623|90673.1|90623.1|90673.7|90623.7|90672.2|90622.2|12
1643950120000|2022-02-04 04:48:40|90673.5|90623.5|90673.7|90623.7|90674.2|90624.2|90673|90623|16
1643950130000|2022-02-04 04:48:50|90674.2|90624.2|90673.8|90623.8|90674.4|90624.4|90673.3|90623.3|23
1643950140000|2022-02-04 04:49:00|90674|90624|90673.1|90623.1|90674.7|90624.7|90673.1|90623.1|23
1643950150000|2022-02-04 04:49:10|90672.9|90622.9|90673.3|90623.3|90674.9|90624.9|90672.9|90622.9|26
1643950160000|2022-02-04 04:49:20|90673|90623|90673.7|90623.7|90674.3|90624.3|90672.8|90622.8|29
1643950170000|2022-02-04 04:49:30|90673.8|90623.8|90674.7|90624.7|90675.6|90625.6|90673.8|90623.8|18
1643950180000|2022-02-04 04:49:40|90674.4|90624.4|90677.4|90627.4|90677.9|90627.9|90674.1|90624.1|19
1643950190000|2022-02-04 04:49:50|90677.1|90627.1|90676.1|90626.1|90677.5|90627.5|90676.1|90626.1|24
1643950200000|2022-02-04 04:50:00|90676.5|90626.5|90677|90627|90678.5|90628.5|90676.5|90626.5|21
1643950210000|2022-02-04 04:50:10|90676|90626|90676.7|90626.7|90676.9|90626.9|90675.7|90625.7|14
1643950220000|2022-02-04 04:50:20|90676.6|90626.6|90681.3|90631.3|90681.3|90631.3|90676.4|90626.4|16
1643950230000|2022-02-04 04:50:30|90681.5|90631.5|90681.3|90631.3|90681.7|90631.7|90679.6|90629.6|26
1643950240000|2022-02-04 04:50:40|90681.2|90631.2|90682|90632|90682.8|90632.8|90681.1|90631.1|15
1643950250000|2022-02-04 04:50:50|90681.3|90631.3|90684|90634|90684|90634|90681.3|90631.3|34
1643950260000|2022-02-04 04:51:00|90683.9|90633.9|90682.3|90632.3|90684.1|90634.1|90682.3|90632.3|15
1643950270000|2022-02-04 04:51:10|90684.1|90634.1|90684.9|90634.9|90684.9|90634.9|90682.7|90632.7|8
1643950280000|2022-02-04 04:51:20|90684.4|90634.4|90682.8|90632.8|90684.4|90634.4|90682.3|90632.3|13
1643950290000|2022-02-04 04:51:30|90682.4|90632.4|90680|90630|90682.9|90632.9|90680|90630|17
1643950300000|2022-02-04 04:51:40|90676.7|90626.7|90675.1|90625.1|90679.1|90629.1|90674.7|90624.7|20
1643950310000|2022-02-04 04:51:50|90674.9|90624.9|90681.5|90631.5|90682.4|90632.4|90674.9|90624.9|27
1643950320000|2022-02-04 04:52:00|90681.3|90631.3|90681.2|90631.2|90685.6|90635.6|90680.2|90630.2|37
1643950330000|2022-02-04 04:52:10|90680.9|90630.9|90681.6|90631.6|90681.6|90631.6|90680.8|90630.8|25
1643950340000|2022-02-04 04:52:20|90681.7|90631.7|90684.1|90634.1|90684.6|90634.6|90681.5|90631.5|22
1643950350000|2022-02-04 04:52:30|90684|90634|90684.1|90634.1|90684.3|90634.3|90681.1|90631.1|27
1643950360000|2022-02-04 04:52:40|90683.8|90633.8|90682|90632|90683.8|90633.8|90681.4|90631.4|25
1643950370000|2022-02-04 04:52:50|90681.7|90631.7|90682.7|90632.7|90682.9|90632.9|90680|90630|11
1643950380000|2022-02-04 04:53:00|90682.5|90632.5|90680.2|90630.2|90682.5|90632.5|90680.2|90630.2|14
1643950390000|2022-02-04 04:53:10|90680.5|90630.5|90685.2|90635.2|90685.2|90635.2|90680.4|90630.4|16
1643950400000|2022-02-04 04:53:20|90684.9|90634.9|90684.3|90634.3|90685.8|90635.8|90684.3|90634.3|15
1643950410000|2022-02-04 04:53:30|90684.5|90634.5|90685.1|90635.1|90686.7|90636.7|90684.5|90634.5|14
1643950420000|2022-02-04 04:53:40|90685|90635|90685.8|90635.8|90687.7|90637.7|90684.9|90634.9|17
1643950430000|2022-02-04 04:53:50|90685.6|90635.6|90685.1|90635.1|90686.4|90636.4|90685.1|90635.1|15
1643950440000|2022-02-04 04:54:00|90684.7|90634.7|90683.7|90633.7|90685.4|90635.4|90683.6|90633.6|9
1643950450000|2022-02-04 04:54:10|90683.3|90633.3|90683.9|90633.9|90685.1|90635.1|90683.3|90633.3|15
1643950460000|2022-02-04 04:54:20|90684.1|90634.1|90683.9|90633.9|90686.3|90636.3|90683.9|90633.9|14
1643950470000|2022-02-04 04:54:30|90683.7|90633.7|90683.9|90633.9|90684.7|90634.7|90683.5|90633.5|11
1643950480000|2022-02-04 04:54:40|90684.2|90634.2|90683.9|90633.9|90684.4|90634.4|90683.9|90633.9|7
1643950490000|2022-02-04 04:54:50|90683.7|90633.7|90685.2|90635.2|90687.2|90637.2|90683.7|90633.7|13
1643950500000|2022-02-04 04:55:00|90685.6|90635.6|90684.1|90634.1|90685.8|90635.8|90684.1|90634.1|16
1643950510000|2022-02-04 04:55:10|90684.5|90634.5|90683.9|90633.9|90686.6|90636.6|90683.9|90633.9|12
1643950520000|2022-02-04 04:55:20|90683.6|90633.6|90684.4|90634.4|90685.4|90635.4|90683.6|90633.6|10
1643950530000|2022-02-04 04:55:30|90684|90634|90685|90635|90686.8|90636.8|90684|90634|6
1643950540000|2022-02-04 04:55:40|90685.8|90635.8|90685.2|90635.2|90686.2|90636.2|90685.2|90635.2|9
1643950550000|2022-02-04 04:55:50|90687.5|90637.5|90687.8|90637.8|90688|90638|90685.6|90635.6|25
1643950560000|2022-02-04 04:56:00|90688|90638|90687.9|90637.9|90688.2|90638.2|90687.7|90637.7|16
1643950570000|2022-02-04 04:56:10|90689.3|90639.3|90689.9|90639.9|90692.3|90642.3|90688.8|90638.8|19
1643950580000|2022-02-04 04:56:20|90691.4|90641.4|90694.4|90644.4|90695.3|90645.3|90691|90641|42
1643950590000|2022-02-04 04:56:30|90694.1|90644.1|90697.2|90647.2|90698.1|90648.1|90693.4|90643.4|42
1643950600000|2022-02-04 04:56:40|90697.3|90647.3|90697.4|90647.4|90697.4|90647.4|90696.6|90646.6|33
1643950610000|2022-02-04 04:56:50|90697.3|90647.3|90699.6|90649.6|90699.6|90649.6|90694.7|90644.7|22
1643950620000|2022-02-04 04:57:00|90699.4|90649.4|90701.9|90651.9|90702.3|90652.3|90699.3|90649.3|27
1643950630000|2022-02-04 04:57:10|90702|90652|90702|90652|90704.2|90654.2|90700.6|90650.6|33
1643950640000|2022-02-04 04:57:20|90702.1|90652.1|90700.9|90650.9|90702.5|90652.5|90700.8|90650.8|34
1643950650000|2022-02-04 04:57:30|90700.4|90650.4|90702.3|90652.3|90702.6|90652.6|90699.5|90649.5|36
1643950660000|2022-02-04 04:57:40|90702.5|90652.5|90709.2|90659.2|90709.2|90659.2|90701.3|90651.3|37
1643950670000|2022-02-04 04:57:50|90707.3|90657.3|90710.5|90660.5|90710.6|90660.6|90704.3|90654.3|38
1643950680000|2022-02-04 04:58:00|90710.6|90660.6|90711.5|90661.5|90712.7|90662.7|90708.6|90658.6|44
1643950690000|2022-02-04 04:58:10|90711.6|90661.6|90707.7|90657.7|90713.4|90663.4|90707.7|90657.7|48
1643950700000|2022-02-04 04:58:20|90707.2|90657.2|90708.7|90658.7|90709.3|90659.3|90706.3|90656.3|50
1643950710000|2022-02-04 04:58:30|90708.5|90658.5|90708.6|90658.6|90709.4|90659.4|90707.2|90657.2|40
1643950720000|2022-02-04 04:58:40|90708.5|90658.5|90713.6|90663.6|90713.7|90663.7|90707.1|90657.1|39
1643950730000|2022-02-04 04:58:50|90713.5|90663.5|90714.4|90664.4|90714.4|90664.4|90712.9|90662.9|18
1643950740000|2022-02-04 04:59:00|90714.3|90664.3|90714.1|90664.1|90714.7|90664.7|90713.5|90663.5|29
1643950750000|2022-02-04 04:59:10|90713.8|90663.8|90713.2|90663.2|90713.8|90663.8|90712.7|90662.7|18
1643950760000|2022-02-04 04:59:20|90713.4|90663.4|90714.1|90664.1|90717.5|90667.5|90713.1|90663.1|33
1643950770000|2022-02-04 04:59:30|90714|90664|90712.6|90662.6|90714.4|90664.4|90712.1|90662.1|29
1643950780000|2022-02-04 04:59:40|90712.7|90662.7|90713.2|90663.2|90713.3|90663.3|90712.6|90662.6|8
1643950790000|2022-02-04 04:59:50|90713.6|90663.6|90713.8|90663.8|90714.3|90664.3|90713.5|90663.5|19
1643950800000|2022-02-04 05:00:00|90714.1|90664.1|90713.9|90663.9|90715.4|90665.4|90713.7|90663.7|24
1643950810000|2022-02-04 05:00:10|90713.7|90663.7|90712.8|90662.8|90716.5|90666.5|90712.5|90662.5|29
1643950820000|2022-02-04 05:00:20|90712.7|90662.7|90706.5|90656.5|90713.5|90663.5|90706.2|90656.2|42
1643950830000|2022-02-04 05:00:30|90706.6|90656.6|90704.5|90654.5|90707.3|90657.3|90704.2|90654.2|36
1643950840000|2022-02-04 05:00:40|90704.4|90654.4|90704|90654|90705.6|90655.6|90703.3|90653.3|41
1643950850000|2022-02-04 05:00:50|90703.9|90653.9|90716.5|90666.5|90716.5|90666.5|90703.8|90653.8|27
1643950860000|2022-02-04 05:01:00|90716|90666|90719.3|90669.3|90731.3|90671.1|90715.6|90659.4|49
1643950870000|2022-02-04 05:01:10|90719.4|90669.4|90721.4|90671.4|90722.1|90672.1|90718.9|90668.9|37
1643950880000|2022-02-04 05:01:20|90720.9|90670.9|90723.3|90673.3|90734.4|90673.4|90719.8|90660.3|36
1643950890000|2022-02-04 05:01:30|90723|90673|90722.3|90672.3|90733.5|90673.7|90722|90663|22
1643950900000|2022-02-04 05:01:40|90722.5|90672.5|90722.4|90672.4|90723.4|90673.4|90721.3|90671.3|33
1643950910000|2022-02-04 05:01:50|90722.5|90672.5|90721.9|90671.9|90722.8|90672.8|90721.9|90671.9|15
1643950920000|2022-02-04 05:02:00|90722|90672|90722.6|90672.6|90734.2|90673.2|90720.6|90661.4|27
1643950930000|2022-02-04 05:02:10|90733|90662.4|90724.9|90674.9|90734.7|90675.4|90722.9|90662.4|25
1643950940000|2022-02-04 05:02:20|90724.7|90674.7|90739|90665.5|90739.2|90674.8|90723.5|90661.6|32
1643950950000|2022-02-04 05:02:30|90739.3|90665.6|90743.4|90671.3|90745.5|90682.6|90727.2|90664.9|37
1643950960000|2022-02-04 05:02:40|90743.2|90671|90743.6|90672.3|90746|90682.2|90731.4|90669|31
1643950970000|2022-02-04 05:02:50|90743.2|90671.9|90744.2|90670.7|90747.3|90671.9|90742.7|90667.7|33
1643950980000|2022-02-04 05:03:00|90744.4|90670.8|90733.4|90683.4|90745.5|90683.4|90732.6|90670.7|29
1643950990000|2022-02-04 05:03:10|90733.2|90683.2|90733.3|90683.3|90743.5|90683.3|90732.4|90671.5|18
1643951000000|2022-02-04 05:03:20|90743.3|90673.3|90739.7|90667.8|90746.1|90683.8|90733.4|90665.4|26
1643951010000|2022-02-04 05:03:30|90739.8|90668|90728.1|90678.1|90742.3|90678.4|90726.2|90664.1|27
1643951020000|2022-02-04 05:03:40|90728.5|90678.5|90740.7|90666.4|90740.7|90678.6|90727.5|90666.4|19
1643951030000|2022-02-04 05:03:50|90739.6|90667.7|90728.5|90678.5|90741|90679.3|90728.5|90665.8|17
1643951040000|2022-02-04 05:04:00|90738.3|90667.7|90739.8|90667.1|90740|90678.8|90727.8|90665.6|26
1643951050000|2022-02-04 05:04:10|90741.8|90669.8|90730.4|90680.4|90741.8|90681.3|90729.7|90668.2|30
1643951060000|2022-02-04 05:04:20|90730.7|90680.7|90748.2|90669.5|90749.9|90680.8|90730.1|90667.7|33
1643951070000|2022-02-04 05:04:30|90747.7|90669.4|90743.8|90670.5|90749.1|90683.4|90732.6|90669.3|20
1643951080000|2022-02-04 05:04:40|90743.4|90671|90747.3|90671.9|90747.6|90684|90733.8|90670.8|23
1643951090000|2022-02-04 05:04:50|90747.6|90671.4|90745|90673.7|90747.6|90684.7|90733.4|90671|17
1643951100000|2022-02-04 05:05:00|90744.5|90674.3|90720|90670|90745.1|90685.4|90718|90668|41
1643951110000|2022-02-04 05:05:10|90720.5|90670.5|90715.5|90665.5|90727.7|90670.5|90715.5|90657.3|28
1643951120000|2022-02-04 05:05:20|90715.8|90665.8|90717.3|90667.3|90727.7|90668.7|90715.3|90654.6|36
1643951130000|2022-02-04 05:05:30|90717.1|90667.1|90724.7|90651.8|90724.7|90667.4|90712.7|90651.8|30
1643951140000|2022-02-04 05:05:40|90726|90650|90712.7|90662.7|90726|90663.3|90712.2|90649.3|43
1643951150000|2022-02-04 05:05:50|90712.6|90662.6|90712.6|90662.6|90712.6|90662.6|90712|90662|28
1643951160000|2022-02-04 05:06:00|90712.5|90662.5|90717.4|90667.4|90717.7|90667.7|90712.4|90662.4|34
1643951170000|2022-02-04 05:06:10|90717.5|90667.5|90717.1|90667.1|90718.2|90668.2|90716.9|90666.9|22
1643951180000|2022-02-04 05:06:20|90717.2|90667.2|90715.6|90665.6|90717.3|90667.3|90714.4|90664.4|21
1643951190000|2022-02-04 05:06:30|90717.1|90667.1|90716.9|90666.9|90717.5|90667.5|90715|90665|23
1643951200000|2022-02-04 05:06:40|90717|90667|90717.8|90667.8|90717.8|90667.8|90716.5|90666.5|27
1643951210000|2022-02-04 05:06:50|90717.7|90667.7|90718.1|90668.1|90719.3|90669.3|90716.5|90666.5|27
1643951220000|2022-02-04 05:07:00|90717.6|90667.6|90719.5|90669.5|90719.6|90669.6|90717.6|90667.6|32
1643951230000|2022-02-04 05:07:10|90719.4|90669.4|90719.5|90669.5|90719.8|90669.8|90719|90669|32
1643951240000|2022-02-04 05:07:20|90719.4|90669.4|90717.7|90667.7|90719.6|90669.6|90717.7|90667.7|15
1643951250000|2022-02-04 05:07:30|90718.3|90668.3|90717.7|90667.7|90718.3|90668.3|90717.2|90667.2|28
1643951260000|2022-02-04 05:07:40|90717.8|90667.8|90718.3|90668.3|90718.9|90668.9|90717.6|90667.6|25
1643951270000|2022-02-04 05:07:50|90718.1|90668.1|90721.1|90671.1|90721.1|90671.1|90716.8|90666.8|25
1643951280000|2022-02-04 05:08:00|90720.5|90670.5|90719.5|90669.5|90721.7|90671.7|90719.3|90669.3|21
1643951290000|2022-02-04 05:08:10|90719.7|90669.7|90719.5|90669.5|90720.2|90670.2|90719.2|90669.2|31
1643951300000|2022-02-04 05:08:20|90719.3|90669.3|90721.4|90671.4|90721.9|90671.9|90717.9|90667.9|31
1643951310000|2022-02-04 05:08:30|90720.5|90670.5|90719.9|90669.9|90721.9|90671.9|90719.7|90669.7|14
1643951320000|2022-02-04 05:08:40|90720.4|90670.4|90720.8|90670.8|90720.8|90670.8|90719.1|90669.1|23
1643951330000|2022-02-04 05:08:50|90720.9|90670.9|90722.1|90672.1|90722.5|90672.5|90720.8|90670.8|17
1643951340000|2022-02-04 05:09:00|90722.2|90672.2|90723.8|90673.8|90723.8|90673.8|90721.3|90671.3|27
1643951350000|2022-02-04 05:09:10|90723.6|90673.6|90722.8|90672.8|90725.3|90675.3|90722.1|90672.1|18
1643951360000|2022-02-04 05:09:20|90721.2|90671.2|90717.5|90667.5|90721.2|90671.2|90717.2|90667.2|26
1643951370000|2022-02-04 05:09:30|90717.2|90667.2|90719.1|90669.1|90719.1|90669.1|90717.2|90667.2|30
1643951380000|2022-02-04 05:09:40|90719|90669|90722.4|90672.4|90723|90673|90718.9|90668.9|21
1643951390000|2022-02-04 05:09:50|90722.7|90672.7|90722.7|90672.7|90722.9|90672.9|90722.4|90672.4|15
1643951400000|2022-02-04 05:10:00|90722.9|90672.9|90722.1|90672.1|90724.9|90674.9|90722.1|90672.1|23
1643951410000|2022-02-04 05:10:10|90722|90672|90720.2|90670.2|90722.5|90672.5|90719.2|90669.2|29
1643951420000|2022-02-04 05:10:20|90719.4|90669.4|90714.4|90664.4|90719.7|90669.7|90714.2|90664.2|26
1643951430000|2022-02-04 05:10:30|90715.8|90665.8|90716.8|90666.8|90720.6|90670.6|90715.8|90665.8|25
1643951440000|2022-02-04 05:10:40|90720|90670|90715.1|90665.1|90720.1|90670.1|90715.1|90665.1|17
1643951450000|2022-02-04 05:10:50|90715.3|90665.3|90713.8|90663.8|90715.3|90665.3|90713.2|90663.2|20
1643951460000|2022-02-04 05:11:00|90713.9|90663.9|90711.7|90661.7|90715.2|90665.2|90711.7|90661.7|28
1643951470000|2022-02-04 05:11:10|90711.9|90661.9|90710.5|90660.5|90711.9|90661.9|90710.2|90660.2|15
1643951480000|2022-02-04 05:11:20|90712.6|90662.6|90710.6|90660.6|90713.6|90663.6|90710.6|90660.6|16
1643951490000|2022-02-04 05:11:30|90710.5|90660.5|90710.2|90660.2|90710.5|90660.5|90709.8|90659.8|7
1643951500000|2022-02-04 05:11:40|90710.4|90660.4|90712.3|90662.3|90712.4|90662.4|90710.1|90660.1|22
1643951510000|2022-02-04 05:11:50|90712.5|90662.5|90712.7|90662.7|90713.5|90663.5|90711.5|90661.5|22
1643951520000|2022-02-04 05:12:00|90712.4|90662.4|90711.8|90661.8|90712.8|90662.8|90711.5|90661.5|16
1643951530000|2022-02-04 05:12:10|90711.7|90661.7|90717.4|90667.4|90718.4|90668.4|90711.7|90661.7|31
1643951540000|2022-02-04 05:12:20|90717.8|90667.8|90717.4|90667.4|90718.1|90668.1|90717.4|90667.4|18
1643951550000|2022-02-04 05:12:30|90716.4|90666.4|90716.5|90666.5|90716.5|90666.5|90714.6|90664.6|20
1643951560000|2022-02-04 05:12:40|90716.4|90666.4|90715.9|90665.9|90716.4|90666.4|90715.3|90665.3|15
1643951570000|2022-02-04 05:12:50|90715.6|90665.6|90716.8|90666.8|90717.4|90667.4|90715.4|90665.4|14
1643951580000|2022-02-04 05:13:00|90716.6|90666.6|90715.8|90665.8|90716.9|90666.9|90715.8|90665.8|23
1643951590000|2022-02-04 05:13:10|90715.2|90665.2|90716.2|90666.2|90716.2|90666.2|90714.9|90664.9|19
1643951600000|2022-02-04 05:13:20|90716.1|90666.1|90718.4|90668.4|90718.5|90668.5|90716|90666|23
1643951610000|2022-02-04 05:13:30|90719.8|90669.8|90721|90671|90721.3|90671.3|90719.8|90669.8|21
1643951620000|2022-02-04 05:13:40|90721.1|90671.1|90720.1|90670.1|90721.1|90671.1|90720.1|90670.1|18
1643951630000|2022-02-04 05:13:50|90721.3|90671.3|90720.2|90670.2|90721.3|90671.3|90720.1|90670.1|12
1643951640000|2022-02-04 05:14:00|90720.5|90670.5|90720.7|90670.7|90722.7|90672.7|90720|90670|26
1643951650000|2022-02-04 05:14:10|90720.9|90670.9|90720.9|90670.9|90720.9|90670.9|90720.6|90670.6|11
1643951660000|2022-02-04 05:14:20|90720.8|90670.8|90721.1|90671.1|90721.2|90671.2|90720.7|90670.7|14
1643951670000|2022-02-04 05:14:30|90720.3|90670.3|90722|90672|90723.2|90673.2|90720.3|90670.3|15
1643951680000|2022-02-04 05:14:40|90721.5|90671.5|90719.8|90669.8|90721.7|90671.7|90719.8|90669.8|16
1643951690000|2022-02-04 05:14:50|90719.6|90669.6|90719.8|90669.8|90721|90671|90719.3|90669.3|14
1643951700000|2022-02-04 05:15:00|90719.7|90669.7|90717.6|90667.6|90720.4|90670.4|90717.6|90667.6|20
1643951710000|2022-02-04 05:15:10|90717.5|90667.5|90717.3|90667.3|90717.6|90667.6|90717.2|90667.2|11
1643951720000|2022-02-04 05:15:20|90717.5|90667.5|90718.8|90668.8|90719|90669|90717.4|90667.4|13
1643951730000|2022-02-04 05:15:30|90719.1|90669.1|90719.1|90669.1|90720|90670|90718.5|90668.5|20
1643951740000|2022-02-04 05:15:40|90719.3|90669.3|90723.6|90673.6|90723.8|90673.8|90718.5|90668.5|25
1643951750000|2022-02-04 05:15:50|90724|90674|90722.2|90672.2|90725|90675|90721.9|90671.9|18
1643951760000|2022-02-04 05:16:00|90722.1|90672.1|90719.3|90669.3|90722.4|90672.4|90718.3|90668.3|32
1643951770000|2022-02-04 05:16:10|90719.6|90669.6|90717|90667|90720.4|90670.4|90717|90667|20
1643951780000|2022-02-04 05:16:20|90716.6|90666.6|90717.6|90667.6|90718.1|90668.1|90716.6|90666.6|22
1643951790000|2022-02-04 05:16:30|90717.9|90667.9|90718.7|90668.7|90718.8|90668.8|90717.8|90667.8|16
1643951800000|2022-02-04 05:16:40|90718.5|90668.5|90719|90669|90719.2|90669.2|90718.4|90668.4|10
1643951810000|2022-02-04 05:16:50|90719.1|90669.1|90719.9|90669.9|90720|90670|90718.9|90668.9|14
1643951820000|2022-02-04 05:17:00|90720.1|90670.1|90713.7|90663.7|90720.1|90670.1|90712.6|90662.6|25
1643951830000|2022-02-04 05:17:10|90713.5|90663.5|90712.3|90662.3|90713.6|90663.6|90712.1|90662.1|14
1643951840000|2022-02-04 05:17:20|90712.9|90662.9|90712.8|90662.8|90715.2|90665.2|90712.8|90662.8|17
1643951850000|2022-02-04 05:17:30|90712.5|90662.5|90713.4|90663.4|90713.5|90663.5|90712.1|90662.1|25
1643951860000|2022-02-04 05:17:40|90713.3|90663.3|90713|90663|90714.4|90664.4|90713|90663|18
1643951870000|2022-02-04 05:17:50|90712.8|90662.8|90712.7|90662.7|90713.4|90663.4|90712.5|90662.5|10
1643951880000|2022-02-04 05:18:00|90712.8|90662.8|90707.3|90657.3|90712.9|90662.9|90707|90657|17
1643951890000|2022-02-04 05:18:10|90706.8|90656.8|90707.8|90657.8|90710.1|90660.1|90706.8|90656.8|33
1643951900000|2022-02-04 05:18:20|90707.9|90657.9|90710.6|90660.6|90710.8|90660.8|90707.9|90657.9|15
1643951910000|2022-02-04 05:18:30|90710.4|90660.4|90713.4|90663.4|90713.4|90663.4|90709.9|90659.9|25
1643951920000|2022-02-04 05:18:40|90713.8|90663.8|90712.1|90662.1|90713.8|90663.8|90710.8|90660.8|20
1643951930000|2022-02-04 05:18:50|90712|90662|90712.4|90662.4|90712.5|90662.5|90711.5|90661.5|17
1643951940000|2022-02-04 05:19:00|90712.5|90662.5|90715.1|90665.1|90715.8|90665.8|90712.3|90662.3|24
1643951950000|2022-02-04 05:19:10|90715.2|90665.2|90714.2|90664.2|90715.3|90665.3|90713|90663|15
1643951960000|2022-02-04 05:19:20|90714.1|90664.1|90714|90664|90714.9|90664.9|90713.9|90663.9|12
1643951970000|2022-02-04 05:19:30|90713.8|90663.8|90712.8|90662.8|90715.5|90665.5|90712.1|90662.1|23
1643951980000|2022-02-04 05:19:40|90712.6|90662.6|90712.5|90662.5|90712.8|90662.8|90712.2|90662.2|18
1643951990000|2022-02-04 05:19:50|90712.3|90662.3|90712.5|90662.5|90713.3|90663.3|90712|90662|17
1643952000000|2022-02-04 05:20:00|90712.9|90662.9|90709.6|90659.6|90712.9|90662.9|90709.1|90659.1|19
1643952010000|2022-02-04 05:20:10|90709.2|90659.2|90710.6|90660.6|90711.6|90661.6|90709.2|90659.2|18
1643952020000|2022-02-04 05:20:20|90710.9|90660.9|90713.3|90663.3|90713.4|90663.4|90710.8|90660.8|19
1643952030000|2022-02-04 05:20:30|90713.2|90663.2|90712.8|90662.8|90713.7|90663.7|90711.9|90661.9|19
1643952040000|2022-02-04 05:20:40|90713|90663|90712.9|90662.9|90713.3|90663.3|90712.8|90662.8|13
1643952050000|2022-02-04 05:20:50|90710.9|90660.9|90711.9|90661.9|90712.6|90662.6|90710.6|90660.6|27
1643952060000|2022-02-04 05:21:00|90711.7|90661.7|90707.3|90657.3|90711.7|90661.7|90706.5|90656.5|16
1643952070000|2022-02-04 05:21:10|90707.5|90657.5|90707.2|90657.2|90709|90659|90706.1|90656.1|29
1643952080000|2022-02-04 05:21:20|90707.8|90657.8|90705.8|90655.8|90708|90658|90703.8|90653.8|17
1643952090000|2022-02-04 05:21:30|90705.6|90655.6|90703.3|90653.3|90706|90656|90703.2|90653.2|15
1643952100000|2022-02-04 05:21:40|90703.2|90653.2|90705.2|90655.2|90705.2|90655.2|90702.3|90652.3|13
1643952110000|2022-02-04 05:21:50|90704.9|90654.9|90706|90656|90706.5|90656.5|90704.6|90654.6|12
1643952120000|2022-02-04 05:22:00|90706.2|90656.2|90706.5|90656.5|90707.6|90657.6|90706.2|90656.2|21
1643952130000|2022-02-04 05:22:10|90706.6|90656.6|90705.6|90655.6|90707.4|90657.4|90705.6|90655.6|15
1643952140000|2022-02-04 05:22:20|90706|90656|90704.7|90654.7|90706.3|90656.3|90704.7|90654.7|23
1643952150000|2022-02-04 05:22:30|90704.8|90654.8|90702.5|90652.5|90705|90655|90701.8|90651.8|20
1643952160000|2022-02-04 05:22:40|90702.9|90652.9|90703.4|90653.4|90703.6|90653.6|90701.8|90651.8|13
1643952170000|2022-02-04 05:22:50|90703.3|90653.3|90698.7|90648.7|90703.5|90653.5|90698.7|90648.7|13
1643952180000|2022-02-04 05:23:00|90699.4|90649.4|90701.8|90651.8|90701.9|90651.9|90699.4|90649.4|20
1643952190000|2022-02-04 05:23:10|90701.5|90651.5|90702.5|90652.5|90704.1|90654.1|90700.9|90650.9|10
1643952200000|2022-02-04 05:23:20|90702.6|90652.6|90698.2|90648.2|90702.6|90652.6|90698.1|90648.1|18
1643952210000|2022-02-04 05:23:30|90698.4|90648.4|90696.2|90646.2|90699|90649|90695.7|90645.7|25
1643952220000|2022-02-04 05:23:40|90696.3|90646.3|90694.4|90644.4|90696.8|90646.8|90694.1|90644.1|28
1643952230000|2022-02-04 05:23:50|90694.8|90644.8|90695.1|90645.1|90695.7|90645.7|90693.8|90643.8|12
1643952240000|2022-02-04 05:24:00|90695.2|90645.2|90694.3|90644.3|90695.8|90645.8|90691.5|90641.5|20
1643952250000|2022-02-04 05:24:10|90694.5|90644.5|90694|90644|90694.5|90644.5|90693.9|90643.9|13
1643952260000|2022-02-04 05:24:20|90694.2|90644.2|90693.1|90643.1|90694.2|90644.2|90692.6|90642.6|11
1643952270000|2022-02-04 05:24:30|90693.2|90643.2|90694|90644|90694.9|90644.9|90693.2|90643.2|12
1643952280000|2022-02-04 05:24:40|90693.9|90643.9|90693.9|90643.9|90694.1|90644.1|90693.7|90643.7|11
1643952290000|2022-02-04 05:24:50|90693.4|90643.4|90694.7|90644.7|90696|90646|90690.8|90640.8|15
1643952300000|2022-02-04 05:25:00|90694.6|90644.6|90694.3|90644.3|90694.6|90644.6|90694|90644|10
1643952310000|2022-02-04 05:25:10|90694.2|90644.2|90694.3|90644.3|90694.5|90644.5|90694.2|90644.2|9
1643952320000|2022-02-04 05:25:20|90695.2|90645.2|90693|90643|90696.2|90646.2|90692.4|90642.4|15
1643952330000|2022-02-04 05:25:30|90692.9|90642.9|90693.9|90643.9|90694.1|90644.1|90692.9|90642.9|12
1643952340000|2022-02-04 05:25:40|90693.7|90643.7|90697.1|90647.1|90697.2|90647.2|90693.7|90643.7|16
1643952350000|2022-02-04 05:25:50|90697.2|90647.2|90698.4|90648.4|90698.4|90648.4|90697.2|90647.2|9
1643952360000|2022-02-04 05:26:00|90698.8|90648.8|90699.6|90649.6|90699.6|90649.6|90695.6|90645.6|19
1643952370000|2022-02-04 05:26:10|90699.3|90649.3|90695|90645|90700.4|90650.4|90695|90645|15
1643952380000|2022-02-04 05:26:20|90694.6|90644.6|90693.1|90643.1|90694.9|90644.9|90691.3|90641.3|27
1643952390000|2022-02-04 05:26:30|90693.2|90643.2|90693.2|90643.2|90693.5|90643.5|90692.8|90642.8|17
1643952400000|2022-02-04 05:26:40|90692.9|90642.9|90694.3|90644.3|90694.3|90644.3|90692.9|90642.9|13
1643952410000|2022-02-04 05:26:50|90694.9|90644.9|90688.6|90638.6|90694.9|90644.9|90688.6|90638.6|20
1643952420000|2022-02-04 05:27:00|90689.4|90639.4|90689.8|90639.8|90690.1|90640.1|90689.3|90639.3|17
1643952430000|2022-02-04 05:27:10|90689.6|90639.6|90691.6|90641.6|90691.6|90641.6|90688.8|90638.8|17
1643952440000|2022-02-04 05:27:20|90692.5|90642.5|90691.9|90641.9|90692.5|90642.5|90691.5|90641.5|7
1643952450000|2022-02-04 05:27:30|90692.2|90642.2|90694.1|90644.1|90694.1|90644.1|90691.6|90641.6|16
1643952460000|2022-02-04 05:27:40|90694.2|90644.2|90694.4|90644.4|90694.4|90644.4|90693.9|90643.9|10
1643952470000|2022-02-04 05:27:50|90695.1|90645.1|90695.5|90645.5|90695.7|90645.7|90695|90645|7
1643952480000|2022-02-04 05:28:00|90695.6|90645.6|90699.6|90649.6|90699.7|90649.7|90695.6|90645.6|24
1643952490000|2022-02-04 05:28:10|90699.7|90649.7|90699.4|90649.4|90700.4|90650.4|90699.1|90649.1|19
1643952500000|2022-02-04 05:28:20|90700.2|90650.2|90698.1|90648.1|90700.5|90650.5|90696.6|90646.6|19
1643952510000|2022-02-04 05:28:30|90698.5|90648.5|90698.7|90648.7|90698.8|90648.8|90698.5|90648.5|10
1643952520000|2022-02-04 05:28:40|90698.5|90648.5|90702.7|90652.7|90703.7|90653.7|90698.5|90648.5|16
1643952530000|2022-02-04 05:28:50|90703|90653|90706.4|90656.4|90707.8|90657.8|90703|90653|15
1643952540000|2022-02-04 05:29:00|90707.5|90657.5|90707.1|90657.1|90707.5|90657.5|90706.7|90656.7|14
1643952550000|2022-02-04 05:29:10|90707.3|90657.3|90710.3|90660.3|90710.3|90660.3|90707.2|90657.2|23
1643952560000|2022-02-04 05:29:20|90710.1|90660.1|90711|90661|90711|90661|90710.1|90660.1|15
1643952570000|2022-02-04 05:29:30|90710.8|90660.8|90716|90666|90716|90666|90710.5|90660.5|15
1643952580000|2022-02-04 05:29:40|90715.8|90665.8|90718|90668|90718.7|90668.7|90715.6|90665.6|24
1643952590000|2022-02-04 05:29:50|90717.8|90667.8|90717.2|90667.2|90717.8|90667.8|90715|90665|26
1643952600000|2022-02-04 05:30:00|90717.1|90667.1|90717|90667|90718.2|90668.2|90716|90666|24
1643952610000|2022-02-04 05:30:10|90717.1|90667.1|90719.4|90669.4|90721.1|90671.1|90717|90667|29
1643952620000|2022-02-04 05:30:20|90719.3|90669.3|90718.8|90668.8|90719.3|90669.3|90716.7|90666.7|24
1643952630000|2022-02-04 05:30:30|90718.7|90668.7|90720|90670|90720.7|90670.7|90718.3|90668.3|20
1643952640000|2022-02-04 05:30:40|90719.9|90669.9|90720.3|90670.3|90720.5|90670.5|90718.1|90668.1|24
1643952650000|2022-02-04 05:30:50|90720.8|90670.8|90721.1|90671.1|90721.3|90671.3|90720.6|90670.6|13
1643952660000|2022-02-04 05:31:00|90721.3|90671.3|90727.9|90677.9|90727.9|90677.9|90721|90671|23
1643952670000|2022-02-04 05:31:10|90727.5|90677.5|90727.3|90677.3|90728|90678|90724.1|90674.1|29
1643952680000|2022-02-04 05:31:20|90727.6|90677.6|90731.7|90681.7|90731.7|90681.7|90727.3|90677.3|23
1643952690000|2022-02-04 05:31:30|90731.8|90681.8|90732.8|90682.8|90733.2|90683.2|90731.6|90681.6|18
1643952700000|2022-02-04 05:31:40|90732.7|90682.7|90730.8|90680.8|90733.4|90683.4|90730.4|90680.4|14
1643952710000|2022-02-04 05:31:50|90730.7|90680.7|90728.3|90678.3|90731.7|90681.7|90727.1|90677.1|29
1643952720000|2022-02-04 05:32:00|90728.2|90678.2|90728.4|90678.4|90728.8|90678.8|90727.5|90677.5|14
1643952730000|2022-02-04 05:32:10|90728.2|90678.2|90730.1|90680.1|90730.6|90680.6|90728|90678|18
1643952740000|2022-02-04 05:32:20|90730.4|90680.4|90728.9|90678.9|90730.7|90680.7|90727.9|90677.9|15
1643952750000|2022-02-04 05:32:30|90728.6|90678.6|90731.8|90681.8|90732.1|90682.1|90728.6|90678.6|12
1643952760000|2022-02-04 05:32:40|90731.9|90681.9|90731.4|90681.4|90731.9|90681.9|90731.4|90681.4|10
1643952770000|2022-02-04 05:32:50|90731.8|90681.8|90725.3|90675.3|90732|90682|90725.1|90675.1|22
1643952780000|2022-02-04 05:33:00|90725.4|90675.4|90727|90677|90727.2|90677.2|90725.4|90675.4|20
1643952790000|2022-02-04 05:33:10|90726.7|90676.7|90729.4|90679.4|90729.4|90679.4|90726.1|90676.1|15
1643952800000|2022-02-04 05:33:20|90729.2|90679.2|90730|90680|90730|90680|90728.3|90678.3|13
1643952810000|2022-02-04 05:33:30|90729.7|90679.7|90731.7|90681.7|90734.9|90684.9|90727.7|90677.7|25
1643952820000|2022-02-04 05:33:40|90732|90682|90734.6|90684.6|90735.7|90685.7|90732|90682|17
1643952830000|2022-02-04 05:33:50|90734.5|90684.5|90733.9|90683.9|90735.1|90685.1|90733.4|90683.4|20
1643952840000|2022-02-04 05:34:00|90734.1|90684.1|90734.1|90684.1|90734.7|90684.7|90733.9|90683.9|9
1643952850000|2022-02-04 05:34:10|90734.7|90684.7|90735.6|90685.6|90736|90686|90732.9|90682.9|25
1643952860000|2022-02-04 05:34:20|90736.7|90686.7|90740.4|90690.4|90740.4|90690.4|90736.7|90686.7|20
1643952870000|2022-02-04 05:34:30|90740.5|90690.5|90739.5|90689.5|90742.3|90692.3|90734.8|90684.8|19
1643952880000|2022-02-04 05:34:40|90739.2|90689.2|90736.5|90686.5|90740.1|90690.1|90734.1|90684.1|27
1643952890000|2022-02-04 05:34:50|90736|90686|90738.7|90688.7|90739|90689|90736|90686|31
1643952900000|2022-02-04 05:35:00|90739.7|90689.7|90739.1|90689.1|90744.4|90694.4|90736.8|90686.8|31
1643952910000|2022-02-04 05:35:10|90739.2|90689.2|90742.4|90692.4|90744.3|90694.3|90739.2|90689.2|27
1643952920000|2022-02-04 05:35:20|90743.2|90693.2|90745.5|90695.5|90745.5|90695.5|90743.2|90693.2|18
1643952930000|2022-02-04 05:35:30|90744.9|90694.9|90747|90697|90747|90697|90740.9|90690.9|25
1643952940000|2022-02-04 05:35:40|90746.9|90696.9|90743.1|90693.1|90747.4|90697.4|90739.4|90689.4|23
1643952950000|2022-02-04 05:35:50|90743.5|90693.5|90746.5|90696.5|90746.5|90696.5|90743.5|90693.5|16
1643952960000|2022-02-04 05:36:00|90746.4|90696.4|90748.7|90698.7|90748.7|90698.7|90746.4|90696.4|21
1643952970000|2022-02-04 05:36:10|90743.8|90693.8|90746.9|90696.9|90747|90697|90743.4|90693.4|23
1643952980000|2022-02-04 05:36:20|90746.2|90696.2|90749.2|90699.2|90749.5|90699.5|90746|90696|13
1643952990000|2022-02-04 05:36:30|90749|90699|90749.6|90699.6|90749.6|90699.6|90748.8|90698.8|4
1643953000000|2022-02-04 05:36:40|90749.8|90699.8|90747.4|90697.4|90750.3|90700.3|90740.5|90690.5|18
1643953010000|2022-02-04 05:36:50|90746.7|90696.7|90746|90696|90746.7|90696.7|90745.6|90695.6|15
1643953020000|2022-02-04 05:37:00|90745.9|90695.9|90744.3|90694.3|90749|90699|90743.4|90693.4|25
1643953030000|2022-02-04 05:37:10|90745.3|90695.3|90746.3|90696.3|90746.9|90696.9|90745.2|90695.2|15
1643953040000|2022-02-04 05:37:20|90746.5|90696.5|90747.7|90697.7|90749.8|90699.8|90746.4|90696.4|15
1643953050000|2022-02-04 05:37:30|90747.4|90697.4|90746.1|90696.1|90747.8|90697.8|90741.5|90691.5|18
1643953060000|2022-02-04 05:37:40|90746.4|90696.4|90737.3|90687.3|90747.3|90697.3|90736.7|90686.7|21
1643953070000|2022-02-04 05:37:50|90740.4|90690.4|90741.4|90691.4|90741.4|90691.4|90739.9|90689.9|18
1643953080000|2022-02-04 05:38:00|90741.2|90691.2|90742.7|90692.7|90743.1|90693.1|90740.6|90690.6|13
1643953090000|2022-02-04 05:38:10|90742.9|90692.9|90743.3|90693.3|90743.7|90693.7|90742.9|90692.9|10
1643953100000|2022-02-04 05:38:20|90743.2|90693.2|90744|90694|90744|90694|90741.6|90691.6|11
1643953110000|2022-02-04 05:38:30|90743.8|90693.8|90743.9|90693.9|90744.1|90694.1|90743.2|90693.2|12
1643953120000|2022-02-04 05:38:40|90743.8|90693.8|90743.3|90693.3|90743.9|90693.9|90743.3|90693.3|5
1643953130000|2022-02-04 05:38:50|90743.4|90693.4|90743.4|90693.4|90744.4|90694.4|90743.3|90693.3|6
1643953140000|2022-02-04 05:39:00|90743.9|90693.9|90746|90696|90746.1|90696.1|90743.9|90693.9|10
1643953150000|2022-02-04 05:39:10|90746.5|90696.5|90745.7|90695.7|90746.5|90696.5|90745.5|90695.5|6
1643953160000|2022-02-04 05:39:20|90745.4|90695.4|90739.8|90689.8|90745.9|90695.9|90739.8|90689.8|10
1643953170000|2022-02-04 05:39:30|90740.6|90690.6|90741.5|90691.5|90742.1|90692.1|90740.6|90690.6|11
1643953180000|2022-02-04 05:39:40|90741.8|90691.8|90741.4|90691.4|90742.9|90692.9|90741.3|90691.3|14
1643953190000|2022-02-04 05:39:50|90742.3|90692.3|90744|90694|90745.2|90695.2|90742.3|90692.3|10
1643953200000|2022-02-04 05:40:00|90743.9|90693.9|90744.3|90694.3|90744.9|90694.9|90743.9|90693.9|9
1643953210000|2022-02-04 05:40:10|90744.4|90694.4|90744.4|90694.4|90746|90696|90744.2|90694.2|13
1643953220000|2022-02-04 05:40:20|90744.2|90694.2|90738|90688|90744.3|90694.3|90736.1|90686.1|22
1643953230000|2022-02-04 05:40:30|90736.1|90686.1|90737.8|90687.8|90739.2|90689.2|90735.8|90685.8|18
1643953240000|2022-02-04 05:40:40|90738.7|90688.7|90740.1|90690.1|90740.4|90690.4|90738.7|90688.7|22
1643953250000|2022-02-04 05:40:50|90739.9|90689.9|90740.7|90690.7|90740.7|90690.7|90739.9|90689.9|8
1643953260000|2022-02-04 05:41:00|90740.8|90690.8|90740|90690|90741.1|90691.1|90739.9|90689.9|13
1643953270000|2022-02-04 05:41:10|90734.5|90684.5|90740.8|90690.8|90740.8|90690.8|90734.5|90684.5|24
1643953280000|2022-02-04 05:41:20|90740.9|90690.9|90742.9|90692.9|90742.9|90692.9|90740.9|90690.9|16
1643953290000|2022-02-04 05:41:30|90742.8|90692.8|90739.2|90689.2|90742.8|90692.8|90738.9|90688.9|15
1643953300000|2022-02-04 05:41:40|90739.4|90689.4|90739.9|90689.9|90739.9|90689.9|90739.3|90689.3|12
1643953310000|2022-02-04 05:41:50|90739.8|90689.8|90740.9|90690.9|90742.2|90692.2|90737.6|90687.6|21
1643953320000|2022-02-04 05:42:00|90740.8|90690.8|90743.1|90693.1|90743.1|90693.1|90739.9|90689.9|19
1643953330000|2022-02-04 05:42:10|90743|90693|90743.5|90693.5|90743.8|90693.8|90742.5|90692.5|15
1643953340000|2022-02-04 05:42:20|90742.6|90692.6|90742.9|90692.9|90743.7|90693.7|90742.5|90692.5|17
1643953350000|2022-02-04 05:42:30|90742.6|90692.6|90743.6|90693.6|90743.8|90693.8|90741.8|90691.8|10
1643953360000|2022-02-04 05:42:40|90743.8|90693.8|90745.9|90695.9|90745.9|90695.9|90743.2|90693.2|15
1643953370000|2022-02-04 05:42:50|90745.7|90695.7|90744.3|90694.3|90746.7|90696.7|90741.7|90691.7|13
1643953380000|2022-02-04 05:43:00|90744.6|90694.6|90742.4|90692.4|90744.6|90694.6|90741.8|90691.8|10
1643953390000|2022-02-04 05:43:10|90743|90693|90744.2|90694.2|90744.4|90694.4|90742.6|90692.6|16
1643953400000|2022-02-04 05:43:20|90745.2|90695.2|90741.8|90691.8|90745.8|90695.8|90741.6|90691.6|14
1643953410000|2022-02-04 05:43:30|90741.9|90691.9|90742.5|90692.5|90742.9|90692.9|90741.8|90691.8|10
1643953420000|2022-02-04 05:43:40|90742.4|90692.4|90743|90693|90744.2|90694.2|90742.4|90692.4|13
1643953430000|2022-02-04 05:43:50|90743.3|90693.3|90739.7|90689.7|90743.7|90693.7|90739.7|90689.7|12
1643953440000|2022-02-04 05:44:00|90740.7|90690.7|90741.4|90691.4|90741.8|90691.8|90740.7|90690.7|11
1643953450000|2022-02-04 05:44:10|90741.3|90691.3|90741.6|90691.6|90741.7|90691.7|90741.3|90691.3|5
1643953460000|2022-02-04 05:44:20|90741.4|90691.4|90740.2|90690.2|90742.4|90692.4|90740.2|90690.2|5
1643953470000|2022-02-04 05:44:30|90740.6|90690.6|90741.5|90691.5|90741.6|90691.6|90740.6|90690.6|11
1643953480000|2022-02-04 05:44:40|90742.5|90692.5|90743.8|90693.8|90743.9|90693.9|90742.5|90692.5|11
1643953490000|2022-02-04 05:44:50|90743.5|90693.5|90742|90692|90744.9|90694.9|90740.1|90690.1|12
1643953500000|2022-02-04 05:45:00|90742.9|90692.9|90742.8|90692.8|90743.6|90693.6|90740.8|90690.8|14
1643953510000|2022-02-04 05:45:10|90743|90693|90742.6|90692.6|90743.8|90693.8|90741.9|90691.9|13
1643953520000|2022-02-04 05:45:20|90742.7|90692.7|90742.6|90692.6|90742.7|90692.7|90742.4|90692.4|3
1643953530000|2022-02-04 05:45:30|90742.7|90692.7|90742.2|90692.2|90743.8|90693.8|90741.1|90691.1|16
1643953540000|2022-02-04 05:45:40|90742.4|90692.4|90741.3|90691.3|90742.8|90692.8|90741|90691|13
1643953550000|2022-02-04 05:45:50|90741.4|90691.4|90743.1|90693.1|90743.2|90693.2|90741.1|90691.1|16
1643953560000|2022-02-04 05:46:00|90743.3|90693.3|90743|90693|90744.3|90694.3|90742.1|90692.1|17
1643953570000|2022-02-04 05:46:10|90742.9|90692.9|90741.8|90691.8|90743.5|90693.5|90741.4|90691.4|14
1643953580000|2022-02-04 05:46:20|90742.2|90692.2|90743.3|90693.3|90743.3|90693.3|90742.1|90692.1|15
1643953590000|2022-02-04 05:46:30|90743.1|90693.1|90738.4|90688.4|90743.9|90693.9|90733.2|90683.2|24
1643953600000|2022-02-04 05:46:40|90738|90688|90738.1|90688.1|90738.1|90688.1|90736.7|90686.7|13
1643953610000|2022-02-04 05:46:50|90730|90680|90735|90685|90735|90685|90730|90680|6
1643953620000|2022-02-04 05:47:00|90735.6|90685.6|90735.1|90685.1|90735.7|90685.7|90734.6|90684.6|9
1643953630000|2022-02-04 05:47:10|90734.9|90684.9|90738.4|90688.4|90738.4|90688.4|90734.9|90684.9|7
1643953640000|2022-02-04 05:47:20|90738.2|90688.2|90738.6|90688.6|90738.6|90688.6|90736.5|90686.5|13
1643953650000|2022-02-04 05:47:30|90738.9|90688.9|90731.3|90681.3|90738.9|90688.9|90726.5|90676.5|29
1643953660000|2022-02-04 05:47:40|90731.2|90681.2|90730.2|90680.2|90731.2|90681.2|90730.1|90680.1|8
1643953670000|2022-02-04 05:47:50|90730.4|90680.4|90727.3|90677.3|90730.4|90680.4|90724.6|90674.6|14
1643953680000|2022-02-04 05:48:00|90726.9|90676.9|90727.6|90677.6|90728.8|90678.8|90724.6|90674.6|20
1643953690000|2022-02-04 05:48:10|90727.8|90677.8|90726.8|90676.8|90728.8|90678.8|90726.8|90676.8|13
1643953700000|2022-02-04 05:48:20|90727.1|90677.1|90723.7|90673.7|90727.4|90677.4|90722.6|90672.6|18
1643953710000|2022-02-04 05:48:30|90724|90674|90724.9|90674.9|90725.9|90675.9|90723.3|90673.3|22
1643953720000|2022-02-04 05:48:40|90725.5|90675.5|90725.9|90675.9|90727.2|90677.2|90724.7|90674.7|20
1643953730000|2022-02-04 05:48:50|90725.8|90675.8|90726.8|90676.8|90727.6|90677.6|90725.5|90675.5|14
1643953740000|2022-02-04 05:49:00|90726.7|90676.7|90724.8|90674.8|90727|90677|90724.8|90674.8|19
1643953750000|2022-02-04 05:49:10|90724.7|90674.7|90723.9|90673.9|90725.4|90675.4|90723.6|90673.6|11
1643953760000|2022-02-04 05:49:20|90723.7|90673.7|90725.7|90675.7|90725.7|90675.7|90723.7|90673.7|11
1643953770000|2022-02-04 05:49:30|90725.8|90675.8|90722.1|90672.1|90725.8|90675.8|90719.9|90669.9|20
1643953780000|2022-02-04 05:49:40|90722.2|90672.2|90721.1|90671.1|90722.6|90672.6|90720.7|90670.7|14
1643953790000|2022-02-04 05:49:50|90720.9|90670.9|90721.1|90671.1|90722|90672|90720.8|90670.8|14
1643953800000|2022-02-04 05:50:00|90721.2|90671.2|90718.9|90668.9|90722.1|90672.1|90717|90667|23
1643953810000|2022-02-04 05:50:10|90718.8|90668.8|90720.1|90670.1|90720.1|90670.1|90718.1|90668.1|12
1643953820000|2022-02-04 05:50:20|90719.2|90669.2|90717.2|90667.2|90719.3|90669.3|90715.2|90665.2|13
1643953830000|2022-02-04 05:50:30|90717.1|90667.1|90727.2|90677.2|90727.2|90677.2|90717.1|90667.1|34
1643953840000|2022-02-04 05:50:40|90727.7|90677.7|90726.8|90676.8|90727.7|90677.7|90726.5|90676.5|14
1643953850000|2022-02-04 05:50:50|90726.9|90676.9|90727|90677|90727|90677|90726.4|90676.4|15
1643953860000|2022-02-04 05:51:00|90727.1|90677.1|90726.5|90676.5|90727.3|90677.3|90726.1|90676.1|19
1643953870000|2022-02-04 05:51:10|90727|90677|90724|90674|90727|90677|90723.3|90673.3|21
1643953880000|2022-02-04 05:51:20|90724.2|90674.2|90722|90672|90724.4|90674.4|90722|90672|22
1643953890000|2022-02-04 05:51:30|90722.1|90672.1|90723.7|90673.7|90724.5|90674.5|90721.7|90671.7|20
1643953900000|2022-02-04 05:51:40|90724.2|90674.2|90722.5|90672.5|90724.4|90674.4|90721.5|90671.5|19
1643953910000|2022-02-04 05:51:50|90721.5|90671.5|90718|90668|90722.2|90672.2|90718|90668|16
1643953920000|2022-02-04 05:52:00|90717.5|90667.5|90696.2|90646.2|90718.3|90668.3|90694.1|90640.2|45
1643953930000|2022-02-04 05:52:10|90695.4|90645.4|90685|90635|90695.7|90645.7|90683.5|90633.5|36
1643953940000|2022-02-04 05:52:20|90683.4|90633.4|90666.9|90616.9|90686.9|90633.4|90666.2|90610.2|51
1643953950000|2022-02-04 05:52:30|90666.7|90616.7|90670.3|90620.3|90670.3|90620.3|90666.4|90616.4|17
1643953960000|2022-02-04 05:52:40|90670.2|90620.2|90673.8|90623.8|90673.8|90623.8|90669.9|90619.9|20
1643953970000|2022-02-04 05:52:50|90673.5|90623.5|90663|90613|90674.2|90624.2|90660.6|90610.6|39
1643953980000|2022-02-04 05:53:00|90663.6|90613.6|90663.1|90613.1|90665.4|90615.4|90660.9|90610.9|34
1643953990000|2022-02-04 05:53:10|90663|90613|90665.9|90615.9|90668.2|90618.2|90660.5|90610.5|41
1643954000000|2022-02-04 05:53:20|90665.4|90615.4|90668.6|90618.6|90670.4|90620.4|90663.8|90613.8|32
1643954010000|2022-02-04 05:53:30|90667.2|90617.2|90668.7|90618.7|90670.5|90620.5|90667.2|90617.2|28
1643954020000|2022-02-04 05:53:40|90668.9|90618.9|90670.4|90620.4|90671.3|90621.3|90666.3|90616.3|26
1643954030000|2022-02-04 05:53:50|90670.6|90620.6|90669.4|90619.4|90671.3|90621.3|90668.2|90618.2|24
1643954040000|2022-02-04 05:54:00|90669.2|90619.2|90669|90619|90670.4|90620.4|90667.4|90617.4|24
1643954050000|2022-02-04 05:54:10|90667.5|90617.5|90668.2|90618.2|90670.2|90620.2|90667.4|90617.4|15
1643954060000|2022-02-04 05:54:20|90668.3|90618.3|90665.4|90615.4|90668.3|90618.3|90662|90612|35
1643954070000|2022-02-04 05:54:30|90665.5|90615.5|90665.9|90615.9|90665.9|90615.9|90665.5|90615.5|7
1643954080000|2022-02-04 05:54:40|90665.5|90615.5|90664.7|90614.7|90666.5|90616.5|90663.7|90613.7|22
1643954090000|2022-02-04 05:54:50|90665.2|90615.2|90665.5|90615.5|90666.6|90616.6|90662.3|90612.3|24
1643954100000|2022-02-04 05:55:00|90665.2|90615.2|90665.8|90615.8|90667.2|90617.2|90664.7|90614.7|22
1643954110000|2022-02-04 05:55:10|90665.9|90615.9|90665.9|90615.9|90666.3|90616.3|90665|90615|23
1643954120000|2022-02-04 05:55:20|90665.5|90615.5|90664.4|90614.4|90666.1|90616.1|90664.4|90614.4|13
1643954130000|2022-02-04 05:55:30|90664.6|90614.6|90664.4|90614.4|90665.3|90615.3|90661.5|90611.5|34
1643954140000|2022-02-04 05:55:40|90664.6|90614.6|90665.4|90615.4|90665.4|90615.4|90663.7|90613.7|22
1643954150000|2022-02-04 05:55:50|90665.3|90615.3|90666.2|90616.2|90666.4|90616.4|90665.1|90615.1|13
1643954160000|2022-02-04 05:56:00|90665.8|90615.8|90664.5|90614.5|90665.8|90615.8|90664.1|90614.1|24
1643954170000|2022-02-04 05:56:10|90664.3|90614.3|90664.6|90614.6|90664.7|90614.7|90664|90614|14
1643954180000|2022-02-04 05:56:20|90664.4|90614.4|90663.7|90613.7|90665.4|90615.4|90663.1|90613.1|22
1643954190000|2022-02-04 05:56:30|90663.6|90613.6|90664.8|90614.8|90664.8|90614.8|90663.5|90613.5|13
1643954200000|2022-02-04 05:56:40|90664.9|90614.9|90664.6|90614.6|90665.4|90615.4|90664.2|90614.2|16
1643954210000|2022-02-04 05:56:50|90664.7|90614.7|90663.8|90613.8|90664.8|90614.8|90663.1|90613.1|15
1643954220000|2022-02-04 05:57:00|90663.7|90613.7|90660.2|90610.2|90664.5|90614.5|90659.3|90609.3|24
1643954230000|2022-02-04 05:57:10|90659.9|90609.9|90664.4|90614.4|90664.4|90614.4|90659.9|90609.9|17
1643954240000|2022-02-04 05:57:20|90664.3|90614.3|90668.3|90618.3|90668.3|90618.3|90664.3|90614.3|13
1643954250000|2022-02-04 05:57:30|90668.2|90618.2|90665.9|90615.9|90669.5|90619.5|90665.8|90615.8|18
1643954260000|2022-02-04 05:57:40|90665.8|90615.8|90666.9|90616.9|90667|90617|90665.4|90615.4|15
1643954270000|2022-02-04 05:57:50|90666.6|90616.6|90667.7|90617.7|90667.7|90617.7|90666.1|90616.1|14
1643954280000|2022-02-04 05:58:00|90667.6|90617.6|90665.3|90615.3|90668.7|90618.7|90664.2|90614.2|31
1643954290000|2022-02-04 05:58:10|90665.1|90615.1|90664.3|90614.3|90665.3|90615.3|90664.3|90614.3|19
1643954300000|2022-02-04 05:58:20|90663.2|90613.2|90668.2|90618.2|90669|90619|90662.8|90612.8|35
1643954310000|2022-02-04 05:58:30|90668.3|90618.3|90669.9|90619.9|90671.4|90621.4|90668.1|90618.1|21
1643954320000|2022-02-04 05:58:40|90670.5|90620.5|90673|90623|90674.5|90624.5|90670.5|90620.5|37
1643954330000|2022-02-04 05:58:50|90673.1|90623.1|90676.4|90626.4|90676.8|90626.8|90673.1|90623.1|22
1643954340000|2022-02-04 05:59:00|90676.1|90626.1|90683.5|90633.5|90683.7|90633.7|90675.4|90625.4|31
1643954350000|2022-02-04 05:59:10|90683.6|90633.6|90688|90638|90688.6|90638.6|90683.5|90633.5|33
1643954360000|2022-02-04 05:59:20|90688.1|90638.1|90691.4|90641.4|90696.1|90646.1|90687.5|90637.5|42
1643954370000|2022-02-04 05:59:30|90691.2|90641.2|90690.5|90640.5|90694|90644|90690.2|90640.2|30
1643954380000|2022-02-04 05:59:40|90690.1|90640.1|90691.8|90641.8|90691.9|90641.9|90690.1|90640.1|17
1643954390000|2022-02-04 05:59:50|90692|90642|90689.2|90639.2|90692|90642|90688.7|90638.7|24
1643954400000|2022-02-04 06:00:00|90689.4|90639.4|90686|90636|90690.3|90640.3|90682.5|90632.5|46
1643954410000|2022-02-04 06:00:10|90685.8|90635.8|90683|90633|90691.1|90641.1|90682.7|90632.7|35
1643954420000|2022-02-04 06:00:20|90683.1|90633.1|90686.6|90636.6|90686.7|90636.7|90682.7|90632.7|28
1643954430000|2022-02-04 06:00:30|90686.9|90636.9|90685|90635|90688.2|90638.2|90684.4|90634.4|26
1643954440000|2022-02-04 06:00:40|90684.9|90634.9|90682.5|90632.5|90685.7|90635.7|90681.9|90631.9|26
1643954450000|2022-02-04 06:00:50|90682|90632|90685.5|90635.5|90685.6|90635.6|90682|90632|18
1643954460000|2022-02-04 06:01:00|90684.8|90634.8|90693.6|90643.6|90698|90648|90684.8|90634.8|45
1643954470000|2022-02-04 06:01:10|90693.2|90643.2|90695.4|90645.4|90697.1|90647.1|90693.2|90643.2|27
1643954480000|2022-02-04 06:01:20|90695.7|90645.7|90691.6|90641.6|90695.7|90645.7|90691.6|90641.6|28
1643954490000|2022-02-04 06:01:30|90692.2|90642.2|90687.6|90637.6|90692.2|90642.2|90686.1|90636.1|26
1643954500000|2022-02-04 06:01:40|90688.7|90638.7|90694.9|90644.9|90695.7|90645.7|90687.4|90637.4|24
1643954510000|2022-02-04 06:01:50|90693.7|90643.7|90694.7|90644.7|90695.6|90645.6|90693|90643|21
1643954520000|2022-02-04 06:02:00|90694.4|90644.4|90693.1|90643.1|90695.4|90645.4|90691.7|90641.7|23
1643954530000|2022-02-04 06:02:10|90693.5|90643.5|90693.7|90643.7|90694.5|90644.5|90692.9|90642.9|23
1643954540000|2022-02-04 06:02:20|90694|90644|90693.3|90643.3|90694.4|90644.4|90693.1|90643.1|14
1643954550000|2022-02-04 06:02:30|90692.4|90642.4|90689.6|90639.6|90692.8|90642.8|90689.5|90639.5|23
1643954560000|2022-02-04 06:02:40|90690.2|90640.2|90689.3|90639.3|90691.1|90641.1|90688.8|90638.8|12
1643954570000|2022-02-04 06:02:50|90692.6|90642.6|90695.4|90645.4|90695.4|90645.4|90691.4|90641.4|19
1643954580000|2022-02-04 06:03:00|90694.6|90644.6|90695.9|90645.9|90696.1|90646.1|90693.8|90643.8|14
1643954590000|2022-02-04 06:03:10|90695.3|90645.3|90696.5|90646.5|90697.3|90647.3|90693.9|90643.9|21
1643954600000|2022-02-04 06:03:20|90696.4|90646.4|90691.4|90641.4|90696.7|90646.7|90691.4|90641.4|14
1643954610000|2022-02-04 06:03:30|90690.4|90640.4|90728.3|90678.3|90732.1|90682.1|90690.4|90640.4|28
1643954620000|2022-02-04 06:03:40|90728.1|90678.1|90727.5|90677.5|90728.9|90678.9|90727.3|90677.3|10
1643954630000|2022-02-04 06:03:50|90727.8|90677.8|90729.6|90679.6|90729.6|90679.6|90727.6|90677.6|10
1643954640000|2022-02-04 06:04:00|90729.1|90679.1|90727.2|90677.2|90729.1|90679.1|90725.5|90675.5|20
1643954650000|2022-02-04 06:04:10|90727.9|90677.9|90726.4|90676.4|90729.8|90679.8|90724.2|90674.2|19
1643954660000|2022-02-04 06:04:20|90725.9|90675.9|90731.1|90681.1|90731.1|90681.1|90725.7|90675.7|25
1643954670000|2022-02-04 06:04:30|90731.8|90681.8|90731.7|90681.7|90732.3|90682.3|90730|90680|21
1643954680000|2022-02-04 06:04:40|90730.9|90680.9|90728.5|90678.5|90732.2|90682.2|90728.5|90678.5|22
1643954690000|2022-02-04 06:04:50|90728.9|90678.9|90724.8|90674.8|90731|90681|90724.8|90674.8|18
1643954700000|2022-02-04 06:05:00|90725.4|90675.4|90724.4|90674.4|90725.4|90675.4|90720.1|90670.1|30
1643954710000|2022-02-04 06:05:10|90725.2|90675.2|90723.9|90673.9|90727.5|90677.5|90722.5|90672.5|23
1643954720000|2022-02-04 06:05:20|90724.2|90674.2|90724.3|90674.3|90724.8|90674.8|90723.8|90673.8|12
1643954730000|2022-02-04 06:05:30|90724.6|90674.6|90725|90675|90725.7|90675.7|90722.4|90672.4|23
1643954740000|2022-02-04 06:05:40|90727.8|90677.8|90727|90677|90728.1|90678.1|90726.7|90676.7|11
1643954750000|2022-02-04 06:05:50|90726.8|90676.8|90730.7|90680.7|90730.7|90680.7|90726.8|90676.8|18
1643954760000|2022-02-04 06:06:00|90730.8|90680.8|90730.9|90680.9|90731.2|90681.2|90728.5|90678.5|23
1643954770000|2022-02-04 06:06:10|90731.3|90681.3|90737.6|90687.6|90738|90688|90730.5|90680.5|27
1643954780000|2022-02-04 06:06:20|90736.4|90686.4|90739.9|90689.9|90740.1|90690.1|90736.4|90686.4|20
1643954790000|2022-02-04 06:06:30|90740|90690|90741.6|90691.6|90741.9|90691.9|90740|90690|21
1643954800000|2022-02-04 06:06:40|90741.7|90691.7|90739.5|90689.5|90741.7|90691.7|90739.5|90689.5|13
1643954810000|2022-02-04 06:06:50|90739.2|90689.2|90745.9|90695.9|90745.9|90695.9|90734.8|90684.8|38
1643954820000|2022-02-04 06:07:00|90749|90699|90739.7|90689.7|90749.8|90699.8|90739.3|90689.3|38
1643954830000|2022-02-04 06:07:10|90739.6|90689.6|90737.4|90687.4|90739.6|90689.6|90735.5|90685.5|30
1643954840000|2022-02-04 06:07:20|90737.8|90687.8|90739.9|90689.9|90739.9|90689.9|90736.4|90686.4|19
1643954850000|2022-02-04 06:07:30|90739.7|90689.7|90743.2|90693.2|90743.2|90693.2|90735.1|90685.1|23
1643954860000|2022-02-04 06:07:40|90743|90693|90739.3|90689.3|90745.3|90695.3|90737.1|90687.1|25
1643954870000|2022-02-04 06:07:50|90739|90689|90746.1|90696.1|90748.2|90698.2|90739|90689|18
1643954880000|2022-02-04 06:08:00|90746.8|90696.8|90748.1|90698.1|90748.2|90698.2|90745.3|90695.3|29
1643954890000|2022-02-04 06:08:10|90748.4|90698.4|90747|90697|90749.4|90699.4|90745.7|90695.7|19
1643954900000|2022-02-04 06:08:20|90747.1|90697.1|90749.7|90699.7|90750.9|90700.9|90744.5|90694.5|36
1643954910000|2022-02-04 06:08:30|90751|90701|90752.3|90702.3|90752.8|90702.8|90749.4|90699.4|20
1643954920000|2022-02-04 06:08:40|90746.3|90696.3|90748.3|90698.3|90749|90699|90746.2|90696.2|14
1643954930000|2022-02-04 06:08:50|90749.2|90699.2|90748.8|90698.8|90750.4|90700.4|90748.3|90698.3|13
1643954940000|2022-02-04 06:09:00|90748.4|90698.4|90749.4|90699.4|90750.1|90700.1|90748.3|90698.3|14
1643954950000|2022-02-04 06:09:10|90751.1|90701.1|90756.3|90706.3|90758.2|90708.2|90748.4|90698.4|28
1643954960000|2022-02-04 06:09:20|90757.7|90707.7|90753.9|90703.9|90757.7|90707.7|90750.3|90700.3|36
1643954970000|2022-02-04 06:09:30|90753.6|90703.6|90753.9|90703.9|90754.2|90704.2|90752.9|90702.9|24
1643954980000|2022-02-04 06:09:40|90753.6|90703.6|90752.4|90702.4|90754.1|90704.1|90752.4|90702.4|20
1643954990000|2022-02-04 06:09:50|90752.8|90702.8|90753.6|90703.6|90754|90704|90751.5|90701.5|26
1643955000000|2022-02-04 06:10:00|90753.7|90703.7|90752.8|90702.8|90754.1|90704.1|90752.5|90702.5|32
1643955010000|2022-02-04 06:10:10|90752.7|90702.7|90754.9|90704.9|90755.8|90705.8|90752.7|90702.7|16
1643955020000|2022-02-04 06:10:20|90754.5|90704.5|90755.4|90705.4|90756|90706|90753.3|90703.3|26
1643955030000|2022-02-04 06:10:30|90754.8|90704.8|90753.3|90703.3|90756.9|90706.9|90751.3|90701.3|34
1643955040000|2022-02-04 06:10:40|90753.5|90703.5|90753|90703|90753.7|90703.7|90751.1|90701.1|25
1643955050000|2022-02-04 06:10:50|90753.1|90703.1|90755.8|90705.8|90756.1|90706.1|90751.4|90701.4|32
1643955060000|2022-02-04 06:11:00|90755.9|90705.9|90735.3|90685.3|90755.9|90705.9|90734.8|90684.8|43
1643955070000|2022-02-04 06:11:10|90735|90685|90730.8|90680.8|90737.1|90687.1|90730.8|90680.8|47
1643955080000|2022-02-04 06:11:20|90730.9|90680.9|90726.8|90676.8|90732.8|90682.8|90725.3|90675.3|32
1643955090000|2022-02-04 06:11:30|90727.3|90677.3|90727.7|90677.7|90728.5|90678.5|90727.1|90677.1|27
1643955100000|2022-02-04 06:11:40|90727.8|90677.8|90727.3|90677.3|90728.9|90678.9|90725.9|90675.9|26
1643955110000|2022-02-04 06:11:50|90727.4|90677.4|90729.8|90679.8|90732.6|90682.6|90727.3|90677.3|30
1643955120000|2022-02-04 06:12:00|90729.5|90679.5|90728.7|90678.7|90729.8|90679.8|90728.2|90678.2|18
1643955130000|2022-02-04 06:12:10|90728.8|90678.8|90728.5|90678.5|90729.2|90679.2|90727.8|90677.8|15
1643955140000|2022-02-04 06:12:20|90727.7|90677.7|90730.4|90680.4|90731.6|90681.6|90727.7|90677.7|24
1643955150000|2022-02-04 06:12:30|90730.7|90680.7|90735|90685|90735.9|90685.9|90729.8|90679.8|22
1643955160000|2022-02-04 06:12:40|90736.2|90686.2|90738.1|90688.1|90739.4|90689.4|90736.2|90686.2|29
1643955170000|2022-02-04 06:12:50|90737.5|90687.5|90740.5|90690.5|90741.1|90691.1|90737.5|90687.5|29
1643955180000|2022-02-04 06:13:00|90740.4|90690.4|90742.6|90692.6|90742.6|90692.6|90738.3|90688.3|35
1643955190000|2022-02-04 06:13:10|90743.1|90693.1|90741.5|90691.5|90743.7|90693.7|90741.5|90691.5|22
1643955200000|2022-02-04 06:13:20|90742.4|90692.4|90742.2|90692.2|90743.1|90693.1|90739.7|90689.7|28
1643955210000|2022-02-04 06:13:30|90742.4|90692.4|90743.1|90693.1|90744|90694|90740.7|90690.7|36
1643955220000|2022-02-04 06:13:40|90743.2|90693.2|90743.3|90693.3|90744.4|90694.4|90742.6|90692.6|19
1643955230000|2022-02-04 06:13:50|90742.8|90692.8|90743.4|90693.4|90744.8|90694.8|90742.6|90692.6|29
1643955240000|2022-02-04 06:14:00|90743.3|90693.3|90745.1|90695.1|90745.1|90695.1|90743|90693|25
1643955250000|2022-02-04 06:14:10|90746.8|90696.8|90741.5|90691.5|90746.8|90696.8|90741.5|90691.5|33
1643955260000|2022-02-04 06:14:20|90742.1|90692.1|90741.1|90691.1|90743.9|90693.9|90737.7|90687.7|31
1643955270000|2022-02-04 06:14:30|90740.5|90690.5|90735.6|90685.6|90741.5|90691.5|90735.5|90685.5|24
1643955280000|2022-02-04 06:14:40|90735.8|90685.8|90734.5|90684.5|90738.8|90688.8|90734.4|90684.4|31
1643955290000|2022-02-04 06:14:50|90734.3|90684.3|90734.7|90684.7|90735.1|90685.1|90733.9|90683.9|17
1643955300000|2022-02-04 06:15:00|90734.3|90684.3|90734.3|90684.3|90734.9|90684.9|90732.6|90682.6|28
1643955310000|2022-02-04 06:15:10|90734.5|90684.5|90731.9|90681.9|90735.4|90685.4|90731.2|90681.2|36
1643955320000|2022-02-04 06:15:20|90732.7|90682.7|90735.6|90685.6|90736.4|90686.4|90732.6|90682.6|30
1643955330000|2022-02-04 06:15:30|90735.5|90685.5|90735.5|90685.5|90736.9|90686.9|90733.6|90683.6|25
1643955340000|2022-02-04 06:15:40|90735.3|90685.3|90734.3|90684.3|90735.4|90685.4|90733.6|90683.6|31
1643955350000|2022-02-04 06:15:50|90734.1|90684.1|90735.8|90685.8|90738.3|90688.3|90734.1|90684.1|29
1643955360000|2022-02-04 06:16:00|90737.8|90687.8|90738.6|90688.6|90742|90692|90737.6|90687.6|32
1643955370000|2022-02-04 06:16:10|90738.1|90688.1|90740.4|90690.4|90742.1|90692.1|90738.1|90688.1|24
1643955380000|2022-02-04 06:16:20|90739.6|90689.6|90739.4|90689.4|90740|90690|90738.6|90688.6|22
1643955390000|2022-02-04 06:16:30|90739.3|90689.3|90736.1|90686.1|90740.1|90690.1|90736.1|90686.1|32
1643955400000|2022-02-04 06:16:40|90735.3|90685.3|90737.6|90687.6|90739.5|90689.5|90735.3|90685.3|27
1643955410000|2022-02-04 06:16:50|90737.3|90687.3|90737.3|90687.3|90741.2|90691.2|90737.3|90687.3|31
1643955420000|2022-02-04 06:17:00|90737.8|90687.8|90740.6|90690.6|90741.5|90691.5|90737.8|90687.8|34
1643955430000|2022-02-04 06:17:10|90740.7|90690.7|90772.1|90722.1|90774.6|90724.6|90739.3|90689.3|40
1643955440000|2022-02-04 06:17:20|90772.6|90722.6|90783.2|90733.2|90787|90737|90772.6|90722.6|48
1643955450000|2022-02-04 06:17:30|90784.6|90734.6|90782|90732|90784.6|90734.6|90781|90731|47
1643955460000|2022-02-04 06:17:40|90783.8|90733.8|90783.5|90733.5|90784.9|90734.9|90781.8|90731.8|29
1643955470000|2022-02-04 06:17:50|90783.7|90733.7|90779.5|90729.5|90783.7|90733.7|90777.7|90727.7|36
1643955480000|2022-02-04 06:18:00|90779.2|90729.2|90780|90730|90780.5|90730.5|90776.9|90726.9|32
1643955490000|2022-02-04 06:18:10|90779.7|90729.7|90783.5|90733.5|90784.1|90734.1|90777.9|90727.9|34
1643955500000|2022-02-04 06:18:20|90782.6|90732.6|90782.8|90732.8|90784.1|90734.1|90779.5|90729.5|26
1643955510000|2022-02-04 06:18:30|90783.5|90733.5|90783.4|90733.4|90783.7|90733.7|90780|90730|29
1643955520000|2022-02-04 06:18:40|90781.9|90731.9|90785.3|90735.3|90786.3|90736.3|90781.9|90731.9|30
1643955530000|2022-02-04 06:18:50|90784.6|90734.6|90781.5|90731.5|90784.6|90734.6|90780.3|90730.3|38
1643955540000|2022-02-04 06:19:00|90781.9|90731.9|90780.6|90730.6|90784.8|90734.8|90778.8|90728.8|40
1643955550000|2022-02-04 06:19:10|90779.6|90729.6|90776.7|90726.7|90780.5|90730.5|90774.5|90724.5|45
1643955560000|2022-02-04 06:19:20|90777|90727|90774.1|90724.1|90777|90727|90773.7|90723.7|31
1643955570000|2022-02-04 06:19:30|90774.6|90724.6|90774.4|90724.4|90774.8|90724.8|90773.6|90723.6|13
1643955580000|2022-02-04 06:19:40|90775.9|90725.9|90770.8|90720.8|90776|90726|90770.8|90720.8|17
1643955590000|2022-02-04 06:19:50|90770.7|90720.7|90771.7|90721.7|90773.7|90723.7|90769.7|90719.7|38
1643955600000|2022-02-04 06:20:00|90772.3|90722.3|90769.3|90719.3|90772.3|90722.3|90768|90718|27
1643955610000|2022-02-04 06:20:10|90769.2|90719.2|90769.3|90719.3|90770.9|90720.9|90769.2|90719.2|27
1643955620000|2022-02-04 06:20:20|90769.9|90719.9|90774.4|90724.4|90774.4|90724.4|90769.9|90719.9|30
1643955630000|2022-02-04 06:20:30|90774.5|90724.5|90767.9|90717.9|90774.7|90724.7|90767.3|90717.3|28
1643955640000|2022-02-04 06:20:40|90768.6|90718.6|90768.7|90718.7|90771.2|90721.2|90766.2|90716.2|27
1643955650000|2022-02-04 06:20:50|90769.3|90719.3|90772.2|90722.2|90772.2|90722.2|90768.5|90718.5|22
1643955660000|2022-02-04 06:21:00|90773.2|90723.2|90768.7|90718.7|90773.2|90723.2|90768.2|90718.2|33
1643955670000|2022-02-04 06:21:10|90768.9|90718.9|90766.9|90716.9|90769.6|90719.6|90765.6|90715.6|41
1643955680000|2022-02-04 06:21:20|90767.3|90717.3|90763.8|90713.8|90767.7|90717.7|90762.6|90712.6|30
1643955690000|2022-02-04 06:21:30|90762.9|90712.9|90762.4|90712.4|90763.5|90713.5|90761.6|90711.6|28
1643955700000|2022-02-04 06:21:40|90762.6|90712.6|90760|90710|90763.9|90713.9|90759.8|90709.8|26
1643955710000|2022-02-04 06:21:50|90759.8|90709.8|90758.2|90708.2|90760.2|90710.2|90758.2|90708.2|17
1643955720000|2022-02-04 06:22:00|90758.1|90708.1|90753.2|90703.2|90759.5|90709.5|90749.9|90699.9|43
1643955730000|2022-02-04 06:22:10|90752.1|90702.1|90751.5|90701.5|90754.2|90704.2|90750.5|90700.5|25
1643955740000|2022-02-04 06:22:20|90752.1|90702.1|90748.9|90698.9|90752.1|90702.1|90747.6|90697.6|35
1643955750000|2022-02-04 06:22:30|90748.2|90698.2|90746.4|90696.4|90748.7|90698.7|90745.9|90695.9|33
1643955760000|2022-02-04 06:22:40|90746.2|90696.2|90744.5|90694.5|90746.8|90696.8|90744.5|90694.5|21
1643955770000|2022-02-04 06:22:50|90744.6|90694.6|90749|90699|90750.5|90700.5|90744.6|90694.6|35
1643955780000|2022-02-04 06:23:00|90749.1|90699.1|90748.9|90698.9|90750.9|90700.9|90748.7|90698.7|22
1643955790000|2022-02-04 06:23:10|90749.7|90699.7|90752.9|90702.9|90753.2|90703.2|90747.7|90697.7|23
1643955800000|2022-02-04 06:23:20|90752.5|90702.5|90748.7|90698.7|90753.7|90703.7|90748.6|90698.6|23
1643955810000|2022-02-04 06:23:30|90749.2|90699.2|90751.7|90701.7|90752.2|90702.2|90749.2|90699.2|25
1643955820000|2022-02-04 06:23:40|90751.6|90701.6|90765.3|90715.3|90765.3|90715.3|90751.6|90701.6|41
1643955830000|2022-02-04 06:23:50|90764.7|90714.7|90766.6|90716.6|90768.8|90718.8|90763.3|90713.3|33
1643955840000|2022-02-04 06:24:00|90766.8|90716.8|90766.2|90716.2|90767.1|90717.1|90765.9|90715.9|16
1643955850000|2022-02-04 06:24:10|90766.1|90716.1|90765.5|90715.5|90766.6|90716.6|90765|90715|22
1643955860000|2022-02-04 06:24:20|90765|90715|90765.6|90715.6|90766.9|90716.9|90764.4|90714.4|24
1643955870000|2022-02-04 06:24:30|90765.3|90715.3|90768.5|90718.5|90768.8|90718.8|90764.4|90714.4|27
1643955880000|2022-02-04 06:24:40|90767.8|90717.8|90770|90720|90771.5|90721.5|90767.7|90717.7|29
1643955890000|2022-02-04 06:24:50|90769.8|90719.8|90770.2|90720.2|90771.2|90721.2|90769.5|90719.5|16
1643955900000|2022-02-04 06:25:00|90770.3|90720.3|90775.8|90725.8|90776.6|90726.6|90770.3|90720.3|29
1643955910000|2022-02-04 06:25:10|90775.7|90725.7|90767.9|90717.9|90776.1|90726.1|90767.7|90717.7|25
1643955920000|2022-02-04 06:25:20|90769|90719|90773.9|90723.9|90774.5|90724.5|90769|90719|49
1643955930000|2022-02-04 06:25:30|90773.8|90723.8|90774.2|90724.2|90775|90725|90773|90723|18
1643955940000|2022-02-04 06:25:40|90774.4|90724.4|90776|90726|90778.8|90728.8|90774.4|90724.4|29
1643955950000|2022-02-04 06:25:50|90776.4|90726.4|90777.5|90727.5|90778.6|90728.6|90776.4|90726.4|21
1643955960000|2022-02-04 06:26:00|90777.3|90727.3|90778|90728|90780.6|90730.6|90776.7|90726.7|25
1643955970000|2022-02-04 06:26:10|90777.3|90727.3|90776.8|90726.8|90777.6|90727.6|90775.7|90725.7|18
1643955980000|2022-02-04 06:26:20|90777.3|90727.3|90785.6|90735.6|90789.4|90739.4|90776.6|90726.6|33
1643955990000|2022-02-04 06:26:30|90788.7|90738.7|90785.5|90735.5|90788.7|90738.7|90783.6|90733.6|33
1643956000000|2022-02-04 06:26:40|90785.3|90735.3|90782.7|90732.7|90786.1|90736.1|90782.1|90732.1|32
1643956010000|2022-02-04 06:26:50|90783|90733|90775.2|90725.2|90783|90733|90775.1|90725.1|32
1643956020000|2022-02-04 06:27:00|90775.5|90725.5|90773.6|90723.6|90779.3|90729.3|90773.6|90723.6|31
1643956030000|2022-02-04 06:27:10|90773.9|90723.9|90776.8|90726.8|90777|90727|90773.1|90723.1|30
1643956040000|2022-02-04 06:27:20|90777.6|90727.6|90775.9|90725.9|90777.9|90727.9|90773.5|90723.5|29
1643956050000|2022-02-04 06:27:30|90774.6|90724.6|90775|90725|90775.2|90725.2|90770.8|90720.8|36
1643956060000|2022-02-04 06:27:40|90774.5|90724.5|90771|90721|90774.5|90724.5|90766.9|90716.9|37
1643956070000|2022-02-04 06:27:50|90771.2|90721.2|90770.3|90720.3|90771.9|90721.9|90768|90718|36
1643956080000|2022-02-04 06:28:00|90770.1|90720.1|90776.3|90726.3|90776.9|90726.9|90769.7|90719.7|46
1643956090000|2022-02-04 06:28:10|90776.8|90726.8|90780.4|90730.4|90781.7|90731.7|90776.8|90726.8|36
1643956100000|2022-02-04 06:28:20|90780.2|90730.2|90766.5|90716.5|90780.7|90730.7|90766.5|90716.5|46
1643956110000|2022-02-04 06:28:30|90767.1|90717.1|90766.7|90716.7|90769.2|90719.2|90764.2|90714.2|39
1643956120000|2022-02-04 06:28:40|90767.1|90717.1|90759.9|90709.9|90767.1|90717.1|90759.9|90709.9|33
1643956130000|2022-02-04 06:28:50|90758.9|90708.9|90755.8|90705.8|90760|90710|90755.5|90705.5|45
1643956140000|2022-02-04 06:29:00|90755.9|90705.9|90753.2|90703.2|90756.3|90706.3|90753.2|90703.2|22
1643956150000|2022-02-04 06:29:10|90753.3|90703.3|90800.9|90750.9|90803.8|90750.9|90753|90703|57
1643956160000|2022-02-04 06:29:20|90801|90751|90830.4|90780.4|90850.7|90792.1|90800.8|90750.8|72
1643956170000|2022-02-04 06:29:30|90830.3|90780.3|90821.8|90771.8|90841.8|90780.9|90820.9|90766.4|52
1643956180000|2022-02-04 06:29:40|90822.5|90772.5|90819|90769|90823.9|90773.9|90817.9|90767.9|30
1643956190000|2022-02-04 06:29:50|90818.4|90768.4|90814.3|90764.3|90818.4|90768.4|90810.4|90760.4|33
1643956200000|2022-02-04 06:30:00|90813.2|90763.2|90818.9|90768.9|90822.3|90772.3|90813.2|90763.2|37
1643956210000|2022-02-04 06:30:10|90817.6|90767.6|90817.5|90767.5|90818.1|90768.1|90816.6|90766.6|31
1643956220000|2022-02-04 06:30:20|90818.1|90768.1|90815.4|90765.4|90818.5|90768.5|90814.4|90764.4|34
1643956230000|2022-02-04 06:30:30|90815.3|90765.3|90850.9|90771.6|90852.1|90771.8|90814.4|90760|36
1643956240000|2022-02-04 06:30:40|90850.5|90771.3|90847.4|90775.3|90855|90788.2|90837.6|90767.9|59
1643956250000|2022-02-04 06:30:50|90847.2|90775.6|90847.5|90774|90848.1|90787.6|90837.3|90772.7|34
1643956260000|2022-02-04 06:31:00|90847.7|90775|90853.1|90779.7|90856.3|90795.9|90843.1|90773.7|51
1643956270000|2022-02-04 06:31:10|90852.1|90780|90835.5|90785.5|90854.4|90793.4|90829.7|90773.5|49
1643956280000|2022-02-04 06:31:20|90835.1|90785.1|90851.5|90801.5|90856.6|90803.6|90834.3|90774.3|63
1643956290000|2022-02-04 06:31:30|90852|90802|90829.8|90779.8|90853.3|90803.3|90829.3|90779.3|54
1643956300000|2022-02-04 06:31:40|90829.3|90779.3|90835.1|90785.1|90836|90786|90829.3|90779.3|29
1643956310000|2022-02-04 06:31:50|90835.8|90785.8|90836.1|90786.1|90836.8|90786.8|90834.4|90784.4|13
1643956320000|2022-02-04 06:32:00|90836.2|90786.2|90834.3|90784.3|90836.6|90786.6|90834|90784|19
1643956330000|2022-02-04 06:32:10|90833.7|90783.7|90830.6|90780.6|90834.1|90784.1|90829.8|90779.8|33
1643956340000|2022-02-04 06:32:20|90830|90780|90831.3|90781.3|90833.2|90783.2|90830|90780|12
1643956350000|2022-02-04 06:32:30|90831.6|90781.6|90834.6|90784.6|90835.2|90785.2|90830|90780|35
1643956360000|2022-02-04 06:32:40|90834.9|90784.9|90837|90787|90837.7|90787.7|90834.9|90784.9|27
1643956370000|2022-02-04 06:32:50|90837.2|90787.2|90840.1|90790.1|90840.6|90790.6|90836.7|90786.7|21
1643956380000|2022-02-04 06:33:00|90839.8|90789.8|90843.3|90793.3|90843.5|90793.5|90838.4|90788.4|35
1643956390000|2022-02-04 06:33:10|90843.2|90793.2|90842.4|90792.4|90844.4|90794.4|90842.4|90792.4|17
1643956400000|2022-02-04 06:33:20|90841.7|90791.7|90840.9|90790.9|90844.1|90794.1|90840.2|90790.2|15
1643956410000|2022-02-04 06:33:30|90840.7|90790.7|90842.3|90792.3|90843|90793|90835.7|90785.7|21
1643956420000|2022-02-04 06:33:40|90844.7|90794.7|90845.9|90795.9|90845.9|90795.9|90842.1|90792.1|24
1643956430000|2022-02-04 06:33:50|90846.4|90796.4|90844.4|90794.4|90846.8|90796.8|90843.3|90793.3|28
1643956440000|2022-02-04 06:34:00|90844.9|90794.9|90841.1|90791.1|90846.2|90796.2|90840.5|90790.5|32
1643956450000|2022-02-04 06:34:10|90840.9|90790.9|90839.5|90789.5|90842.7|90792.7|90839.3|90789.3|24
1643956460000|2022-02-04 06:34:20|90839.6|90789.6|90841.6|90791.6|90843.6|90793.6|90837.2|90787.2|29
1643956470000|2022-02-04 06:34:30|90841.1|90791.1|90843.2|90793.2|90847.1|90797.1|90841.1|90791.1|29
1643956480000|2022-02-04 06:34:40|90842.6|90792.6|90848.7|90798.7|90848.7|90798.7|90841.4|90791.4|23
1643956490000|2022-02-04 06:34:50|90847.9|90797.9|90847.5|90797.5|90849.5|90799.5|90846.9|90796.9|16
1643956500000|2022-02-04 06:35:00|90847.2|90797.2|90845.6|90795.6|90849.3|90799.3|90845.4|90795.4|28
1643956510000|2022-02-04 06:35:10|90845.5|90795.5|90845.1|90795.1|90846.5|90796.5|90842.9|90792.9|17
1643956520000|2022-02-04 06:35:20|90843.1|90793.1|90838.7|90788.7|90843.1|90793.1|90836.7|90786.7|31
1643956530000|2022-02-04 06:35:30|90837.3|90787.3|90838.9|90788.9|90840.1|90790.1|90837|90787|21
1643956540000|2022-02-04 06:35:40|90840.5|90790.5|90841.6|90791.6|90841.6|90791.6|90839.1|90789.1|14
1643956550000|2022-02-04 06:35:50|90841.4|90791.4|90839|90789|90841.4|90791.4|90839|90789|29
1643956560000|2022-02-04 06:36:00|90838.8|90788.8|90838.2|90788.2|90839.1|90789.1|90835|90785|28
1643956570000|2022-02-04 06:36:10|90838.3|90788.3|90833.2|90783.2|90838.3|90788.3|90829.8|90779.8|38
1643956580000|2022-02-04 06:36:20|90832.4|90782.4|90828.8|90778.8|90832.6|90782.6|90828.1|90778.1|33
1643956590000|2022-02-04 06:36:30|90828.4|90778.4|90828.9|90778.9|90829.5|90779.5|90826.4|90776.4|19
1643956600000|2022-02-04 06:36:40|90829|90779|90824.7|90774.7|90829|90779|90824.5|90774.5|26
1643956610000|2022-02-04 06:36:50|90825.1|90775.1|90818.2|90768.2|90825.1|90775.1|90817.9|90767.9|43
1643956620000|2022-02-04 06:37:00|90815.9|90765.9|90814.9|90764.9|90816.3|90766.3|90814.4|90764.4|32
1643956630000|2022-02-04 06:37:10|90815.2|90765.2|90812.6|90762.6|90815.9|90765.9|90812.6|90762.6|23
1643956640000|2022-02-04 06:37:20|90812.7|90762.7|90813.5|90763.5|90814.1|90764.1|90811.2|90761.2|34
1643956650000|2022-02-04 06:37:30|90813.6|90763.6|90813.8|90763.8|90813.9|90763.9|90812.6|90762.6|16
1643956660000|2022-02-04 06:37:40|90813.4|90763.4|90813.4|90763.4|90813.5|90763.5|90812.8|90762.8|17
1643956670000|2022-02-04 06:37:50|90813.7|90763.7|90814.2|90764.2|90816.2|90766.2|90813.2|90763.2|22
1643956680000|2022-02-04 06:38:00|90814.4|90764.4|90813|90763|90814.4|90764.4|90812.4|90762.4|20
1643956690000|2022-02-04 06:38:10|90813.1|90763.1|90813.7|90763.7|90814.1|90764.1|90812.6|90762.6|18
1643956700000|2022-02-04 06:38:20|90813.6|90763.6|90816.1|90766.1|90816.2|90766.2|90812.7|90762.7|21
1643956710000|2022-02-04 06:38:30|90816.2|90766.2|90829.6|90779.6|90829.6|90779.6|90814.1|90764.1|28
1643956720000|2022-02-04 06:38:40|90829.4|90779.4|90836.1|90786.1|90837.5|90787.5|90827.7|90777.7|46
1643956730000|2022-02-04 06:38:50|90835.7|90785.7|90831.5|90781.5|90836.6|90786.6|90830.3|90780.3|39
1643956740000|2022-02-04 06:39:00|90830.3|90780.3|90830.8|90780.8|90832.5|90782.5|90830.2|90780.2|28
1643956750000|2022-02-04 06:39:10|90831.3|90781.3|90833.9|90783.9|90833.9|90783.9|90830.9|90780.9|35
1643956760000|2022-02-04 06:39:20|90834.2|90784.2|90831.7|90781.7|90835.5|90785.5|90831.2|90781.2|30
1643956770000|2022-02-04 06:39:30|90831.6|90781.6|90833.8|90783.8|90835.5|90785.5|90829.7|90779.7|22
1643956780000|2022-02-04 06:39:40|90833.9|90783.9|90835.4|90785.4|90835.4|90785.4|90833.7|90783.7|15
1643956790000|2022-02-04 06:39:50|90835.5|90785.5|90834.7|90784.7|90836|90786|90833.8|90783.8|22
1643956800000|2022-02-04 06:40:00|90836.4|90786.4|90837.3|90787.3|90838.2|90788.2|90836.4|90786.4|28
1643956810000|2022-02-04 06:40:10|90837.2|90787.2|90835.8|90785.8|90837.6|90787.6|90835.1|90785.1|13
1643956820000|2022-02-04 06:40:20|90836.4|90786.4|90839.8|90789.8|90839.8|90789.8|90835.1|90785.1|24
1643956830000|2022-02-04 06:40:30|90839.6|90789.6|90841.4|90791.4|90842.4|90792.4|90839.6|90789.6|19
1643956840000|2022-02-04 06:40:40|90841.6|90791.6|90846.7|90796.7|90847.1|90797.1|90839.4|90789.4|32
1643956850000|2022-02-04 06:40:50|90846.5|90796.5|90847.2|90797.2|90849.3|90799.3|90845.6|90795.6|39
1643956860000|2022-02-04 06:41:00|90849|90799|90846|90796|90849|90799|90844.7|90794.7|19
1643956870000|2022-02-04 06:41:10|90847.1|90797.1|90846.4|90796.4|90847.5|90797.5|90845.4|90795.4|13
1643956880000|2022-02-04 06:41:20|90846.5|90796.5|90840.9|90790.9|90846.5|90796.5|90840.6|90790.6|22
1643956890000|2022-02-04 06:41:30|90840.7|90790.7|90842.4|90792.4|90842.5|90792.5|90839.4|90789.4|27
1643956900000|2022-02-04 06:41:40|90842.3|90792.3|90841.2|90791.2|90843|90793|90841|90791|23
1643956910000|2022-02-04 06:41:50|90840.8|90790.8|90839.2|90789.2|90840.8|90790.8|90838.7|90788.7|17
1643956920000|2022-02-04 06:42:00|90839.8|90789.8|90840.2|90790.2|90841|90791|90837.7|90787.7|22
1643956930000|2022-02-04 06:42:10|90839.6|90789.6|90839.1|90789.1|90841.6|90791.6|90838.7|90788.7|17
1643956940000|2022-02-04 06:42:20|90839.4|90789.4|90839.4|90789.4|90840.4|90790.4|90838.8|90788.8|19
1643956950000|2022-02-04 06:42:30|90839.3|90789.3|90838.2|90788.2|90839.3|90789.3|90836.5|90786.5|22
1643956960000|2022-02-04 06:42:40|90838.3|90788.3|90838.1|90788.1|90838.3|90788.3|90837.2|90787.2|24
1643956970000|2022-02-04 06:42:50|90838.6|90788.6|90834.6|90784.6|90838.6|90788.6|90833.8|90783.8|24
1643956980000|2022-02-04 06:43:00|90833.7|90783.7|90836.1|90786.1|90838.7|90788.7|90833.7|90783.7|41
1643956990000|2022-02-04 06:43:10|90836|90786|90837.7|90787.7|90838.2|90788.2|90834.7|90784.7|28
1643957000000|2022-02-04 06:43:20|90838.1|90788.1|90844.6|90794.6|90845.1|90795.1|90838.1|90788.1|36
1643957010000|2022-02-04 06:43:30|90844.2|90794.2|90838.1|90788.1|90844.4|90794.4|90837.4|90787.4|32
1643957020000|2022-02-04 06:43:40|90838.3|90788.3|90838.6|90788.6|90838.6|90788.6|90837.6|90787.6|18
1643957030000|2022-02-04 06:43:50|90838.5|90788.5|90837.4|90787.4|90839|90789|90837|90787|16
1643957040000|2022-02-04 06:44:00|90836.9|90786.9|90838.7|90788.7|90839|90789|90836.9|90786.9|13
1643957050000|2022-02-04 06:44:10|90838|90788|90839.7|90789.7|90839.7|90789.7|90838|90788|10
1643957060000|2022-02-04 06:44:20|90839.2|90789.2|90837.2|90787.2|90839.2|90789.2|90836.9|90786.9|15
1643957070000|2022-02-04 06:44:30|90837.4|90787.4|90835|90785|90838|90788|90834.4|90784.4|22
1643957080000|2022-02-04 06:44:40|90835.4|90785.4|90836.3|90786.3|90836.9|90786.9|90835.1|90785.1|23
1643957090000|2022-02-04 06:44:50|90836.2|90786.2|90832.8|90782.8|90836.4|90786.4|90832.8|90782.8|31
1643957100000|2022-02-04 06:45:00|90833.2|90783.2|90833.3|90783.3|90833.9|90783.9|90832.1|90782.1|33
1643957110000|2022-02-04 06:45:10|90833.2|90783.2|90834|90784|90834.8|90784.8|90832.4|90782.4|27
1643957120000|2022-02-04 06:45:20|90833.9|90783.9|90836.8|90786.8|90837.2|90787.2|90833.9|90783.9|25
1643957130000|2022-02-04 06:45:30|90836.7|90786.7|90837.3|90787.3|90837.4|90787.4|90834.6|90784.6|30
1643957140000|2022-02-04 06:45:40|90836.9|90786.9|90838.7|90788.7|90840.6|90790.6|90836.9|90786.9|29
1643957150000|2022-02-04 06:45:50|90838.5|90788.5|90841.6|90791.6|90842.5|90792.5|90837.8|90787.8|27
1643957160000|2022-02-04 06:46:00|90841.2|90791.2|90838.3|90788.3|90841.9|90791.9|90838.1|90788.1|31
1643957170000|2022-02-04 06:46:10|90838.4|90788.4|90839.6|90789.6|90842.1|90792.1|90838.4|90788.4|30
1643957180000|2022-02-04 06:46:20|90838.5|90788.5|90837.6|90787.6|90838.9|90788.9|90836.7|90786.7|32
1643957190000|2022-02-04 06:46:30|90837.5|90787.5|90842.6|90792.6|90843.6|90793.6|90836.4|90786.4|23
1643957200000|2022-02-04 06:46:40|90842.8|90792.8|90842.5|90792.5|90842.8|90792.8|90838.9|90788.9|25
1643957210000|2022-02-04 06:46:50|90842.8|90792.8|90827|90777|90842.8|90792.8|90817.4|90765.7|46
1643957220000|2022-02-04 06:47:00|90827.8|90777.8|90820.4|90770.4|90828.1|90778.1|90815.5|90765.5|45
1643957230000|2022-02-04 06:47:10|90819.1|90769.1|90822.2|90772.2|90824.8|90774.8|90819.1|90769.1|39
1643957240000|2022-02-04 06:47:20|90821|90771|90821.8|90771.8|90822.2|90772.2|90820.6|90770.6|20
1643957250000|2022-02-04 06:47:30|90821.1|90771.1|90822.3|90772.3|90823.6|90773.6|90820.2|90770.2|28
1643957260000|2022-02-04 06:47:40|90822.2|90772.2|90823.1|90773.1|90823.4|90773.4|90822.2|90772.2|19
1643957270000|2022-02-04 06:47:50|90822.3|90772.3|90819.6|90769.6|90823.4|90773.4|90816.4|90766.4|22
1643957280000|2022-02-04 06:48:00|90819.9|90769.9|90818.7|90768.7|90824.8|90774.8|90818.7|90768.7|43
1643957290000|2022-02-04 06:48:10|90819|90769|90821.8|90771.8|90822.1|90772.1|90817.9|90767.9|29
1643957300000|2022-02-04 06:48:20|90821.9|90771.9|90824.2|90774.2|90828.1|90778.1|90820.7|90770.7|29
1643957310000|2022-02-04 06:48:30|90827.2|90777.2|90825.3|90775.3|90827.5|90777.5|90824.2|90774.2|20
1643957320000|2022-02-04 06:48:40|90825.7|90775.7|90822|90772|90827.7|90777.7|90819|90769|24
1643957330000|2022-02-04 06:48:50|90818.7|90768.7|90819.6|90769.6|90821.3|90771.3|90818.4|90768.4|26
1643957340000|2022-02-04 06:49:00|90819.3|90769.3|90820.9|90770.9|90821.6|90771.6|90819.1|90769.1|23
1643957350000|2022-02-04 06:49:10|90820.4|90770.4|90824.4|90774.4|90824.4|90774.4|90819.3|90769.3|26
1643957360000|2022-02-04 06:49:20|90824.8|90774.8|90822|90772|90827.6|90777.6|90820.6|90770.6|33
1643957370000|2022-02-04 06:49:30|90818.9|90768.9|90819.2|90769.2|90821.9|90771.9|90812.7|90762.7|52
1643957380000|2022-02-04 06:49:40|90818.6|90768.6|90818.3|90768.3|90819.3|90769.3|90816.9|90766.9|30
1643957390000|2022-02-04 06:49:50|90818.5|90768.5|90822.3|90772.3|90822.3|90772.3|90816.9|90766.9|28
1643957400000|2022-02-04 06:50:00|90822.4|90772.4|90818.5|90768.5|90823.6|90773.6|90817.9|90767.9|43
1643957410000|2022-02-04 06:50:10|90818.6|90768.6|90817.2|90767.2|90818.6|90768.6|90815.2|90765.2|23
1643957420000|2022-02-04 06:50:20|90817.6|90767.6|90812.4|90762.4|90817.7|90767.7|90812.1|90762.1|34
1643957430000|2022-02-04 06:50:30|90812.3|90762.3|90812.4|90762.4|90813.2|90763.2|90811.1|90761.1|24
1643957440000|2022-02-04 06:50:40|90812.2|90762.2|90811.7|90761.7|90812.7|90762.7|90811.6|90761.6|18
1643957450000|2022-02-04 06:50:50|90811.9|90761.9|90816.7|90766.7|90816.7|90766.7|90810.8|90760.8|14
1643957460000|2022-02-04 06:51:00|90812.1|90762.1|90814.6|90764.6|90815.7|90765.7|90810|90760|18
1643957470000|2022-02-04 06:51:10|90814.8|90764.8|90814.2|90764.2|90817.7|90767.7|90812.2|90762.2|29
1643957480000|2022-02-04 06:51:20|90814.3|90764.3|90814.4|90764.4|90814.4|90764.4|90811|90761|25
1643957490000|2022-02-04 06:51:30|90814.8|90764.8|90814|90764|90818.5|90768.5|90814|90764|27
1643957500000|2022-02-04 06:51:40|90815.2|90765.2|90817.2|90767.2|90817.2|90767.2|90814.9|90764.9|9
1643957510000|2022-02-04 06:51:50|90817.5|90767.5|90818|90768|90820.5|90770.5|90815.5|90765.5|18
1643957520000|2022-02-04 06:52:00|90818.2|90768.2|90811.9|90761.9|90819.9|90769.9|90811.9|90761.9|13
1643957530000|2022-02-04 06:52:10|90816.4|90766.4|90813.9|90763.9|90819.8|90769.8|90812.7|90762.7|21
1643957540000|2022-02-04 06:52:20|90814|90764|90815.6|90765.6|90816.5|90766.5|90813.4|90763.4|23
1643957550000|2022-02-04 06:52:30|90815.3|90765.3|90807.3|90757.3|90816.1|90766.1|90806.8|90756.8|28
1643957560000|2022-02-04 06:52:40|90807|90757|90803.4|90753.4|90807|90757|90802.6|90752.6|37
1643957570000|2022-02-04 06:52:50|90803.5|90753.5|90814.8|90764.8|90817.1|90767.1|90803.4|90753.4|36
1643957580000|2022-02-04 06:53:00|90815.5|90765.5|90813.8|90763.8|90815.8|90765.8|90811.4|90761.4|31
1643957590000|2022-02-04 06:53:10|90813|90763|90813.7|90763.7|90814|90764|90812.4|90762.4|17
1643957600000|2022-02-04 06:53:20|90813.6|90763.6|90816.7|90766.7|90817.1|90767.1|90813.6|90763.6|21
1643957610000|2022-02-04 06:53:30|90816.6|90766.6|90816.9|90766.9|90817.4|90767.4|90815.3|90765.3|20
1643957620000|2022-02-04 06:53:40|90816.8|90766.8|90820.7|90770.7|90820.7|90770.7|90815.6|90765.6|18
1643957630000|2022-02-04 06:53:50|90820.8|90770.8|90817.7|90767.7|90823.6|90773.6|90816.9|90766.9|30
1643957640000|2022-02-04 06:54:00|90816.1|90766.1|90806.2|90756.2|90817.1|90767.1|90803.5|90753.5|51
1643957650000|2022-02-04 06:54:10|90805.4|90755.4|90800.1|90750.1|90805.9|90755.9|90799.6|90749.6|52
1643957660000|2022-02-04 06:54:20|90801|90751|90809.2|90759.2|90809.2|90759.2|90800.5|90750.5|33
1643957670000|2022-02-04 06:54:30|90808|90758|90808.8|90758.8|90810.1|90760.1|90807.4|90757.4|33
1643957680000|2022-02-04 06:54:40|90808.2|90758.2|90804.9|90754.9|90809.3|90759.3|90804.1|90754.1|29
1643957690000|2022-02-04 06:54:50|90805.1|90755.1|90795.3|90745.3|90805.4|90755.4|90794.1|90744.1|39
1643957700000|2022-02-04 06:55:00|90794.9|90744.9|90796.3|90746.3|90797.1|90747.1|90794.7|90744.7|35
1643957710000|2022-02-04 06:55:10|90796|90746|90795.7|90745.7|90799.2|90749.2|90795.7|90745.7|32
1643957720000|2022-02-04 06:55:20|90795.8|90745.8|90795.4|90745.4|90795.9|90745.9|90793.5|90743.5|28
1643957730000|2022-02-04 06:55:30|90795.2|90745.2|90795.3|90745.3|90795.7|90745.7|90793.8|90743.8|38
1643957740000|2022-02-04 06:55:40|90795|90745|90793.1|90743.1|90795.4|90745.4|90789.7|90739.7|48
1643957750000|2022-02-04 06:55:50|90790.9|90740.9|90792.7|90742.7|90797.3|90747.3|90790.9|90740.9|34
1643957760000|2022-02-04 06:56:00|90794.2|90744.2|90763.6|90713.6|90796.2|90746.2|90759.5|90709.5|59
1643957770000|2022-02-04 06:56:10|90762.9|90712.9|90770.4|90720.4|90770.4|90720.4|90761.5|90711.5|52
1643957780000|2022-02-04 06:56:20|90770.9|90720.9|90780|90730|90784.3|90734.3|90770.9|90720.9|59
1643957790000|2022-02-04 06:56:30|90775.1|90725.1|90773.8|90723.8|90776.6|90726.6|90770.6|90720.6|39
1643957800000|2022-02-04 06:56:40|90773.5|90723.5|90774.4|90724.4|90774.8|90724.8|90772.9|90722.9|33
1643957810000|2022-02-04 06:56:50|90774.5|90724.5|90773.9|90723.9|90775.6|90725.6|90773.5|90723.5|31
1643957820000|2022-02-04 06:57:00|90777.7|90727.7|90777|90727|90778.5|90728.5|90775.3|90725.3|29
1643957830000|2022-02-04 06:57:10|90777.1|90727.1|90775.3|90725.3|90777.1|90727.1|90772|90722|43
1643957840000|2022-02-04 06:57:20|90776.4|90726.4|90779.7|90729.7|90780|90730|90774.8|90724.8|39
1643957850000|2022-02-04 06:57:30|90779.2|90729.2|90783.8|90733.8|90783.9|90733.9|90778.6|90728.6|28
1643957860000|2022-02-04 06:57:40|90783.5|90733.5|90776.9|90726.9|90783.9|90733.9|90776.7|90726.7|29
1643957870000|2022-02-04 06:57:50|90776.7|90726.7|90773.8|90723.8|90777.1|90727.1|90773.7|90723.7|36
1643957880000|2022-02-04 06:58:00|90774.3|90724.3|90773.3|90723.3|90775.2|90725.2|90772.3|90722.3|27
1643957890000|2022-02-04 06:58:10|90772.6|90722.6|90770.3|90720.3|90772.9|90722.9|90768.4|90718.4|37
1643957900000|2022-02-04 06:58:20|90770.2|90720.2|90770.3|90720.3|90771.7|90721.7|90769.5|90719.5|24
1643957910000|2022-02-04 06:58:30|90770.7|90720.7|90739.9|90689.9|90772.9|90722.9|90739.2|90689.2|42
1643957920000|2022-02-04 06:58:40|90738.4|90688.4|90720.8|90670.8|90738.4|90688.4|90718.8|90668.8|68
1643957930000|2022-02-04 06:58:50|90719.8|90669.8|90737.3|90661.7|90746.2|90677.5|90719.8|90659.8|73
1643957940000|2022-02-04 06:59:00|90738.1|90659.1|90743.7|90672.3|90748.8|90681.6|90731.4|90659.1|61
1643957950000|2022-02-04 06:59:10|90743.6|90671.7|90769.7|90719.7|90769.7|90719.7|90727.8|90671.4|52
1643957960000|2022-02-04 06:59:20|90784.3|90734.3|90787.1|90737.1|90802.2|90743.9|90783.8|90728.5|77
1643957970000|2022-02-04 06:59:30|90786.6|90736.6|90794|90744|90805.4|90748.1|90785.1|90732.6|55
1643957980000|2022-02-04 06:59:40|90792.9|90742.9|90781.7|90731.7|90796.6|90746.6|90779.5|90729.5|51
1643957990000|2022-02-04 06:59:50|90785.3|90735.3|90778.5|90728.5|90794.7|90736.4|90771|90712.7|60
1643958000000|2022-02-04 07:00:00|90772.5|90722.5|90776.6|90726.6|90778.2|90728.2|90770.5|90720.5|54
1643958010000|2022-02-04 07:00:10|90776.7|90726.7|90762|90712|90776.7|90726.7|90759.8|90709.8|53
1643958020000|2022-02-04 07:00:20|90761.8|90711.8|90755.5|90705.5|90761.8|90711.8|90750.8|90700.8|57
1643958030000|2022-02-04 07:00:30|90755|90705|90755.7|90705.7|90756.7|90706.7|90753.9|90703.9|35
1643958040000|2022-02-04 07:00:40|90754.7|90704.7|90754.9|90704.9|90757.2|90707.2|90752.9|90702.9|30
1643958050000|2022-02-04 07:00:50|90755.8|90705.8|90751.3|90701.3|90760.7|90710.7|90743.4|90693.4|47
1643958060000|2022-02-04 07:01:00|90750.6|90700.6|90750.8|90700.8|90752.4|90702.4|90746.6|90696.6|36
1643958070000|2022-02-04 07:01:10|90750.1|90700.1|90749.7|90699.7|90750.7|90700.7|90749|90699|31
1643958080000|2022-02-04 07:01:20|90748.9|90698.9|90747.3|90697.3|90750.1|90700.1|90740.2|90690.2|45
1643958090000|2022-02-04 07:01:30|90745.7|90695.7|90748.8|90698.8|90750.1|90700.1|90745.7|90695.7|41
1643958100000|2022-02-04 07:01:40|90749.2|90699.2|90750.3|90700.3|90752.4|90702.4|90748.5|90698.5|34
1643958110000|2022-02-04 07:01:50|90750.9|90700.9|90755.6|90705.6|90758|90708|90750.1|90700.1|38
1643958120000|2022-02-04 07:02:00|90756.4|90706.4|90765.9|90715.9|90767.2|90717.2|90754.3|90704.3|56
1643958130000|2022-02-04 07:02:10|90766.8|90716.8|90766.1|90716.1|90769.2|90719.2|90756.4|90706.4|51
1643958140000|2022-02-04 07:02:20|90765.1|90715.1|90755.5|90705.5|90768.6|90718.6|90752|90702|64
1643958150000|2022-02-04 07:02:30|90755.9|90705.9|90761.9|90711.9|90763|90713|90755.2|90705.2|50
1643958160000|2022-02-04 07:02:40|90761.8|90711.8|90753.9|90703.9|90761.8|90711.8|90753.2|90703.2|37
1643958170000|2022-02-04 07:02:50|90754.6|90704.6|90759.3|90709.3|90763.1|90713.1|90754.6|90704.6|40
1643958180000|2022-02-04 07:03:00|90759.7|90709.7|90757.3|90707.3|90760.2|90710.2|90755.4|90705.4|36
1643958190000|2022-02-04 07:03:10|90756|90706|90761.7|90711.7|90762.4|90712.4|90754.8|90704.8|43
1643958200000|2022-02-04 07:03:20|90759.9|90709.9|90756.2|90706.2|90762.2|90712.2|90756.2|90706.2|41
1643958210000|2022-02-04 07:03:30|90756.3|90706.3|90759.1|90709.1|90761.6|90711.6|90756.2|90706.2|24
1643958220000|2022-02-04 07:03:40|90758.7|90708.7|90763.4|90713.4|90764.1|90714.1|90758.2|90708.2|33
1643958230000|2022-02-04 07:03:50|90763.3|90713.3|90758.3|90708.3|90766.7|90716.7|90756.1|90706.1|46
1643958240000|2022-02-04 07:04:00|90758.1|90708.1|90763.2|90713.2|90763.8|90713.8|90758.1|90708.1|42
1643958250000|2022-02-04 07:04:10|90763|90713|90766.9|90716.9|90770|90720|90760|90710|31
1643958260000|2022-02-04 07:04:20|90767.2|90717.2|90769.9|90719.9|90774.5|90724.5|90767.1|90717.1|44
1643958270000|2022-02-04 07:04:30|90770.6|90720.6|90771.8|90721.8|90773.7|90723.7|90766.5|90716.5|40
1643958280000|2022-02-04 07:04:40|90772.2|90722.2|90773.9|90723.9|90777.9|90727.9|90771.2|90721.2|33
1643958290000|2022-02-04 07:04:50|90773.7|90723.7|90774.3|90724.3|90775|90725|90772.2|90722.2|25
1643958300000|2022-02-04 07:05:00|90774|90724|90779|90729|90779.9|90729.9|90774|90724|26
1643958310000|2022-02-04 07:05:10|90778.3|90728.3|90784.3|90734.3|90786.6|90736.6|90778.3|90728.3|52
1643958320000|2022-02-04 07:05:20|90785.6|90735.6|90790.3|90740.3|90790.3|90740.3|90784.2|90734.2|38
1643958330000|2022-02-04 07:05:30|90789.9|90739.9|90787.3|90737.3|90790|90740|90785.7|90735.7|36
1643958340000|2022-02-04 07:05:40|90787.2|90737.2|90786|90736|90787.9|90737.9|90785|90735|33
1643958350000|2022-02-04 07:05:50|90786.2|90736.2|90784.6|90734.6|90787.2|90737.2|90782.8|90732.8|36
1643958360000|2022-02-04 07:06:00|90784.1|90734.1|90787.2|90737.2|90787.2|90737.2|90782.5|90732.5|38
1643958370000|2022-02-04 07:06:10|90787.5|90737.5|90782.1|90732.1|90787.5|90737.5|90780.3|90730.3|38
1643958380000|2022-02-04 07:06:20|90781.6|90731.6|90778.5|90728.5|90781.8|90731.8|90773.6|90723.6|40
1643958390000|2022-02-04 07:06:30|90777.3|90727.3|90777.3|90727.3|90778.3|90728.3|90774.3|90724.3|27
1643958400000|2022-02-04 07:06:40|90777.5|90727.5|90775.4|90725.4|90777.5|90727.5|90773.6|90723.6|35
1643958410000|2022-02-04 07:06:50|90775.6|90725.6|90774.3|90724.3|90775.8|90725.8|90767.9|90717.9|52
1643958420000|2022-02-04 07:07:00|90774.1|90724.1|90774.5|90724.5|90774.7|90724.7|90771.2|90721.2|46
1643958430000|2022-02-04 07:07:10|90775.6|90725.6|90774.7|90724.7|90777.8|90727.8|90774.2|90724.2|41
1643958440000|2022-02-04 07:07:20|90774.6|90724.6|90765.1|90715.1|90776.7|90726.7|90764.2|90714.2|68
1643958450000|2022-02-04 07:07:30|90765.8|90715.8|90767.1|90717.1|90771.2|90721.2|90764.3|90714.3|70
1643958460000|2022-02-04 07:07:40|90767.3|90717.3|90768.6|90718.6|90769.4|90719.4|90763.5|90713.5|69
1643958470000|2022-02-04 07:07:50|90768.5|90718.5|90766.5|90716.5|90771.6|90721.6|90765.7|90715.7|59
1643958480000|2022-02-04 07:08:00|90767.6|90717.6|90763.1|90713.1|90767.8|90717.8|90762.4|90712.4|38
1643958490000|2022-02-04 07:08:10|90762.9|90712.9|90764.1|90714.1|90764.1|90714.1|90762.6|90712.6|27
1643958500000|2022-02-04 07:08:20|90764.3|90714.3|90765|90715|90766|90716|90763|90713|31
1643958510000|2022-02-04 07:08:30|90764.9|90714.9|90766.1|90716.1|90766.1|90724.6|90749.4|90712.1|43
1643958520000|2022-02-04 07:08:40|90765.6|90715.6|90764|90714|90767.8|90724.5|90748.9|90710|58
1643958530000|2022-02-04 07:08:50|90763.7|90713.7|90768.3|90718.3|90770|90720|90762.4|90712.4|43
1643958540000|2022-02-04 07:09:00|90767.9|90717.9|90771.2|90721.2|90771.8|90721.8|90767.5|90717.5|33
1643958550000|2022-02-04 07:09:10|90772.9|90722.9|90769.1|90719.1|90772.9|90722.9|90766.9|90716.9|35
1643958560000|2022-02-04 07:09:20|90768.9|90718.9|90772.3|90722.3|90772.6|90722.6|90768.3|90718.3|27
1643958570000|2022-02-04 07:09:30|90772|90722|90771.7|90721.7|90772.2|90722.2|90771|90721|23
1643958580000|2022-02-04 07:09:40|90771.6|90721.6|90772.3|90722.3|90774.2|90724.2|90771.4|90721.4|33
1643958590000|2022-02-04 07:09:50|90772.4|90722.4|90771.6|90721.6|90773.3|90723.3|90769.2|90719.2|31
1643958600000|2022-02-04 07:10:00|90772.6|90722.6|90806.1|90756.1|90808.1|90758.1|90772.4|90722.4|51
1643958610000|2022-02-04 07:10:10|90806.7|90756.7|90804.6|90754.6|90807.4|90757.4|90800.8|90750.8|42
1643958620000|2022-02-04 07:10:20|90804.2|90754.2|90804.5|90754.5|90809.5|90759.5|90801.3|90751.3|38
1643958630000|2022-02-04 07:10:30|90805.1|90755.1|90809.2|90759.2|90809.3|90759.3|90804|90754|34
1643958640000|2022-02-04 07:10:40|90809.5|90759.5|90810.9|90760.9|90811.2|90761.2|90801.2|90751.2|34
1643958650000|2022-02-04 07:10:50|90810.2|90760.2|90810.8|90760.8|90812.9|90762.9|90807.4|90757.4|53
1643958660000|2022-02-04 07:11:00|90810.9|90760.9|90815|90765|90823.7|90773.7|90808.5|90758.5|33
1643958670000|2022-02-04 07:11:10|90815.2|90765.2|90827.9|90777.9|90828.1|90778.1|90815.2|90765.2|40
1643958680000|2022-02-04 07:11:20|90826.9|90776.9|90824.6|90774.6|90830.4|90780.4|90823.4|90773.4|50
1643958690000|2022-02-04 07:11:30|90824.7|90774.7|90831.9|90781.9|90834.3|90784.3|90821.7|90771.7|26
1643958700000|2022-02-04 07:11:40|90833.3|90783.3|90830.6|90780.6|90833.6|90783.6|90830.2|90780.2|21
1643958710000|2022-02-04 07:11:50|90830.5|90780.5|90832.2|90782.2|90833.5|90783.5|90829.1|90779.1|20
1643958720000|2022-02-04 07:12:00|90832.6|90782.6|90829.5|90779.5|90833|90783|90829.5|90779.5|16
1643958730000|2022-02-04 07:12:10|90829.6|90779.6|90827.5|90777.5|90829.6|90779.6|90823.7|90773.7|37
1643958740000|2022-02-04 07:12:20|90827.1|90777.1|90826.9|90776.9|90827.8|90777.8|90826.3|90776.3|14
1643958750000|2022-02-04 07:12:30|90828.5|90778.5|90830.3|90780.3|90830.3|90780.3|90828.5|90778.5|13
1643958760000|2022-02-04 07:12:40|90830.1|90780.1|90832.1|90782.1|90835.4|90785.4|90829.4|90779.4|27
1643958770000|2022-02-04 07:12:50|90833.9|90783.9|90830.3|90780.3|90834.5|90784.5|90830.3|90780.3|28
1643958780000|2022-02-04 07:13:00|90831|90781|90830.8|90780.8|90832.2|90782.2|90830.7|90780.7|28
1643958790000|2022-02-04 07:13:10|90830.5|90780.5|90831.9|90781.9|90832.1|90782.1|90829.6|90779.6|32
1643958800000|2022-02-04 07:13:20|90831.8|90781.8|90832.7|90782.7|90832.7|90782.7|90831|90781|29
1643958810000|2022-02-04 07:13:30|90832.5|90782.5|90832.1|90782.1|90832.8|90782.8|90831.9|90781.9|13
1643958820000|2022-02-04 07:13:40|90831.2|90781.2|90831.8|90781.8|90832.3|90796.5|90818.6|90776.2|38
1643958830000|2022-02-04 07:13:50|90832|90782|90832|90782|90834|90795.3|90820.2|90781.6|27
1643958840000|2022-02-04 07:14:00|90831.8|90781.8|90827.3|90777.3|90836.2|90786.2|90824.4|90774.4|50
1643958850000|2022-02-04 07:14:10|90826.2|90776.2|90822|90772|90830.7|90780.7|90820.6|90770.6|46
1643958860000|2022-02-04 07:14:20|90821.9|90771.9|90823.1|90773.1|90824.6|90774.6|90819.9|90769.9|49
1643958870000|2022-02-04 07:14:30|90823.2|90773.2|90817.1|90767.1|90825.3|90782.3|90804|90767.1|61
1643958880000|2022-02-04 07:14:40|90818.6|90768.6|90807.9|90782.9|90822.3|90782.9|90805.4|90767.7|49
1643958890000|2022-02-04 07:14:50|90807.8|90782.8|90825.5|90775.5|90825.8|90782.8|90807.8|90769.6|40
1643958900000|2022-02-04 07:15:00|90825.9|90775.9|90843.1|90793.1|90843.1|90796.6|90809.6|90773.7|52
1643958910000|2022-02-04 07:15:10|90841.6|90791.6|90843.1|90793.1|90847.9|90797.9|90839|90789|51
1643958920000|2022-02-04 07:15:20|90844.7|90794.7|90855.5|90805.5|90856.6|90806.6|90840.7|90790.7|54
1643958930000|2022-02-04 07:15:30|90855.3|90805.3|90856.7|90806.7|90862.9|90812.9|90855.1|90805.1|45
1643958940000|2022-02-04 07:15:40|90857.2|90807.2|90850.1|90800.1|90861|90811|90849|90799|51
1643958950000|2022-02-04 07:15:50|90851.4|90801.4|90846.5|90796.5|90853.1|90803.1|90845.5|90795.5|44
1643958960000|2022-02-04 07:16:00|90847.8|90797.8|90849.2|90799.2|90851.4|90811.4|90836.4|90793.1|56
1643958970000|2022-02-04 07:16:10|90849.1|90799.1|90852.4|90802.4|90854.7|90815.5|90840.1|90799.1|27
1643958980000|2022-02-04 07:16:20|90852.3|90802.3|90859.6|90809.6|90863.3|90813.3|90851.5|90801.5|36
1643958990000|2022-02-04 07:16:30|90859.9|90809.9|90865.4|90815.4|90865.9|90815.9|90859.3|90809.3|52
1643959000000|2022-02-04 07:16:40|90864.4|90814.4|90874.4|90824.4|90875.8|90825.8|90861.8|90811.8|51
1643959010000|2022-02-04 07:16:50|90873.8|90823.8|90874.9|90824.9|90877.7|90827.7|90871.4|90821.4|45
1643959020000|2022-02-04 07:17:00|90874.6|90824.6|90897|90847|90899.3|90849.3|90874.4|90824.4|59
1643959030000|2022-02-04 07:17:10|90896.2|90846.2|90897.9|90847.9|90897.9|90847.9|90892.5|90842.5|44
1643959040000|2022-02-04 07:17:20|90898.2|90848.2|90897.7|90847.7|90900.3|90850.3|90896.8|90846.8|39
1643959050000|2022-02-04 07:17:30|90896.4|90846.4|90889|90839|90896.5|90846.5|90886.4|90836.4|50
1643959060000|2022-02-04 07:17:40|90891.9|90841.9|90890.4|90840.4|90891.9|90852.8|90876.6|90837.4|47
1643959070000|2022-02-04 07:17:50|90890.5|90840.5|90888.9|90838.9|90893|90843|90888.3|90838.3|43
1643959080000|2022-02-04 07:18:00|90889.3|90839.3|90872.2|90847.2|90891|90851.8|90870.6|90836|43
1643959090000|2022-02-04 07:18:10|90871.9|90846.9|90879.9|90829.9|90885.7|90849.4|90871.9|90828.5|36
1643959100000|2022-02-04 07:18:20|90880.1|90830.1|90887.9|90837.9|90887.9|90837.9|90876.7|90826.7|56
1643959110000|2022-02-04 07:18:30|90887.4|90837.4|90888.2|90838.2|90889.5|90839.5|90883.4|90833.4|44
1643959120000|2022-02-04 07:18:40|90887.8|90837.8|90897.1|90847.1|90899.2|90849.2|90886.8|90836.8|49
1643959130000|2022-02-04 07:18:50|90897.5|90847.5|90903.6|90853.6|90903.9|90853.9|90896.4|90846.4|39
1643959140000|2022-02-04 07:19:00|90903.9|90853.9|90903.5|90853.5|90911.5|90861.5|90903.2|90853.2|44
1643959150000|2022-02-04 07:19:10|90903.6|90853.6|90905.2|90855.2|90906.1|90856.1|90899.8|90849.8|46
1643959160000|2022-02-04 07:19:20|90904.4|90854.4|90901.1|90851.1|90905.2|90855.2|90901.1|90851.1|38
1643959170000|2022-02-04 07:19:30|90902.3|90852.3|90898.8|90848.8|90903.1|90864.7|90887.6|90848.8|33
1643959180000|2022-02-04 07:19:40|90898.4|90848.4|90895.7|90845.7|90899.8|90849.8|90893.4|90843.4|45
1643959190000|2022-02-04 07:19:50|90895.3|90845.3|90884.7|90859.7|90901.4|90864.8|90883.7|90845.3|44
1643959200000|2022-02-04 07:20:00|90883.9|90858.9|90883.6|90858.6|90899.6|90861.1|90882.6|90845.9|52
1643959210000|2022-02-04 07:20:10|90883.7|90858.7|90888.5|90863.5|90901.4|90863.5|90881.6|90850.2|45
1643959220000|2022-02-04 07:20:20|90889.6|90864.6|90887.5|90862.5|90890|90865|90887.1|90862.1|31
1643959230000|2022-02-04 07:20:30|90887.9|90862.9|90885.9|90860.9|90889.7|90864.7|90885.1|90860.1|32
1643959240000|2022-02-04 07:20:40|90885.4|90860.4|90884.9|90859.9|90900.2|90861.6|90884.4|90847.1|34
1643959250000|2022-02-04 07:20:50|90884.8|90859.8|90902|90852|90902|90864.8|90884.8|90849.4|33
1643959260000|2022-02-04 07:21:00|90902.4|90852.4|90900.7|90850.7|90905.4|90855.4|90899.4|90849.4|51
1643959270000|2022-02-04 07:21:10|90900.3|90850.3|90902.1|90852.1|90902.4|90852.4|90899.2|90849.2|27
1643959280000|2022-02-04 07:21:20|90901.6|90851.6|90905.8|90855.8|90906|90865.6|90890.2|90850.7|30
1643959290000|2022-02-04 07:21:30|90905.9|90855.9|90912|90862|90912.3|90862.3|90902.3|90852.3|47
1643959300000|2022-02-04 07:21:40|90912.6|90862.6|90920.3|90870.3|90920.3|90870.3|90909.7|90859.7|45
1643959310000|2022-02-04 07:21:50|90919.3|90869.3|90920.7|90870.7|90920.8|90870.8|90917.3|90867.3|37
1643959320000|2022-02-04 07:22:00|90920.4|90870.4|90918.2|90868.2|90921.5|90871.5|90918.2|90868.2|28
1643959330000|2022-02-04 07:22:10|90917.8|90867.8|90917.6|90867.6|90919.5|90869.5|90917.3|90867.3|25
1643959340000|2022-02-04 07:22:20|90920.7|90870.7|90918|90868|90920.8|90870.8|90916.9|90866.9|19
1643959350000|2022-02-04 07:22:30|90918.1|90868.1|90914|90864|90920.2|90870.2|90914|90864|28
1643959360000|2022-02-04 07:22:40|90914.5|90864.5|90915.4|90865.4|90918.4|90868.4|90914.5|90864.5|47
1643959370000|2022-02-04 07:22:50|90915.1|90865.1|90917.2|90867.2|90918.3|90868.3|90915.1|90865.1|21
1643959380000|2022-02-04 07:23:00|90917.5|90867.5|90902.1|90877.1|90918|90878.5|90901.7|90864.5|31
1643959390000|2022-02-04 07:23:10|90901.9|90876.9|90911.6|90861.6|90912.7|90877.4|90898.8|90861.6|20
1643959400000|2022-02-04 07:23:20|90899.1|90874.1|90918.3|90868.3|90918.7|90879.9|90898.6|90862.2|46
1643959410000|2022-02-04 07:23:30|90918.1|90868.1|90904.6|90879.6|90919.4|90880.3|90904.5|90867.2|28
1643959420000|2022-02-04 07:23:40|90904.4|90879.4|90908.5|90858.5|90909.6|90880|90895.3|90857.5|36
1643959430000|2022-02-04 07:23:50|90908.7|90858.7|90900.2|90875.2|90909.7|90875.9|90897.2|90858|32
1643959440000|2022-02-04 07:24:00|90912.4|90862.4|90914.6|90864.6|90915.6|90877.4|90902.4|90862.3|39
1643959450000|2022-02-04 07:24:10|90914.7|90864.7|90915.2|90865.2|90918.1|90868.1|90913.2|90863.2|14
1643959460000|2022-02-04 07:24:20|90916.2|90866.2|90922.7|90872.7|90924.6|90874.6|90913.9|90863.9|59
1643959470000|2022-02-04 07:24:30|90922.2|90872.2|90928.6|90878.6|90929.7|90879.7|90920.3|90870.3|50
1643959480000|2022-02-04 07:24:40|90928.7|90878.7|90939.7|90889.7|90941.7|90891.7|90928.7|90878.7|43
1643959490000|2022-02-04 07:24:50|90939.8|90889.8|90939.9|90889.9|90941.7|90891.7|90938.5|90888.5|34
1643959500000|2022-02-04 07:25:00|90939.3|90889.3|90955.6|90905.6|90960.4|90910.4|90937.7|90887.7|55
1643959510000|2022-02-04 07:25:10|90956|90906|90951.1|90901.1|90956.3|90906.3|90949|90899|45
1643959520000|2022-02-04 07:25:20|90950.6|90900.6|90953.2|90903.2|90955|90905|90949.8|90899.8|45
1643959530000|2022-02-04 07:25:30|90953.3|90903.3|90949|90899|90955.3|90914|90938.4|90899|41
1643959540000|2022-02-04 07:25:40|90951.1|90901.1|90948.3|90898.3|90953.5|90903.5|90947.3|90897.3|35
1643959550000|2022-02-04 07:25:50|90948.4|90898.4|90950.5|90900.5|90950.6|90900.6|90948.4|90898.4|20
1643959560000|2022-02-04 07:26:00|90951.3|90901.3|90943.1|90893.1|90951.8|90901.8|90943.1|90893.1|45
1643959570000|2022-02-04 07:26:10|90942.6|90892.6|90933.1|90883.1|90943|90893|90930.3|90880.3|48
1643959580000|2022-02-04 07:26:20|90933.2|90883.2|90937|90887|90937.7|90887.7|90931.4|90881.4|32
1643959590000|2022-02-04 07:26:30|90936.3|90886.3|90932.5|90882.5|90938.2|90899.7|90924.7|90880.9|41
1643959600000|2022-02-04 07:26:40|90932.1|90882.1|90929.2|90879.2|90933.6|90883.6|90926.4|90876.4|45
1643959610000|2022-02-04 07:26:50|90930.9|90880.9|90932.9|90882.9|90934|90884|90929|90879|36
1643959620000|2022-02-04 07:27:00|90933|90883|90930.1|90880.1|90934.1|90892|90914.6|90877.5|48
1643959630000|2022-02-04 07:27:10|90928.8|90878.8|90922.9|90872.9|90929.9|90889.7|90914.7|90872.6|57
1643959640000|2022-02-04 07:27:20|90921.6|90871.6|90920.7|90870.7|90924.9|90874.9|90920.3|90870.3|40
1643959650000|2022-02-04 07:27:30|90909.2|90884.2|90923|90873|90923.7|90884.2|90909|90865.1|65
1643959660000|2022-02-04 07:27:40|90923.6|90873.6|90923.9|90873.9|90925.7|90875.7|90921.6|90871.6|34
1643959670000|2022-02-04 07:27:50|90923.8|90873.8|90923.9|90873.9|90925.1|90875.1|90920.9|90870.9|56
1643959680000|2022-02-04 07:28:00|90924.1|90874.1|90921.2|90871.2|90924.1|90874.1|90920.3|90870.3|55
1643959690000|2022-02-04 07:28:10|90922.1|90872.1|90920.9|90870.9|90923.4|90873.4|90920.4|90870.4|46
1643959700000|2022-02-04 07:28:20|90921.1|90871.1|90921.4|90871.4|90921.6|90871.6|90919.2|90869.2|46
1643959710000|2022-02-04 07:28:30|90921.3|90871.3|90918.6|90868.6|90921.7|90871.7|90917.3|90867.3|39
1643959720000|2022-02-04 07:28:40|90918.5|90868.5|90924.8|90874.8|90924.9|90874.9|90916.3|90866.3|41
1643959730000|2022-02-04 07:28:50|90924.7|90874.7|90921.9|90871.9|90927.1|90877.1|90919.5|90869.5|53
1643959740000|2022-02-04 07:29:00|90922.3|90872.3|90935.6|90885.6|90936.9|90894.2|90919.2|90871.8|46
1643959750000|2022-02-04 07:29:10|90936.1|90886.1|90932.1|90882.1|90937|90887|90931.8|90881.8|40
1643959760000|2022-02-04 07:29:20|90932.4|90882.4|90930.8|90880.8|90935.2|90885.2|90930.8|90880.8|31
1643959770000|2022-02-04 07:29:30|90930.2|90880.2|90925.6|90875.6|90930.2|90880.2|90923.5|90873.5|51
1643959780000|2022-02-04 07:29:40|90925.2|90875.2|90927.5|90877.5|90927.7|90889.9|90914.1|90875.1|45
1643959790000|2022-02-04 07:29:50|90926.8|90876.8|90926|90876|90927.6|90877.6|90925.7|90875.7|31
1643959800000|2022-02-04 07:30:00|90926.1|90876.1|90930.7|90880.7|90930.7|90892.8|90913.6|90875|58
1643959810000|2022-02-04 07:30:10|90916.8|90891.8|90931.1|90881.1|90931.7|90892.8|90915.9|90878|51
1643959820000|2022-02-04 07:30:20|90930.8|90880.8|90916.7|90891.7|90932.2|90893.7|90916.7|90878.3|47
1643959830000|2022-02-04 07:30:30|90917.6|90892.6|90924.8|90899.8|90933.1|90899.8|90916.6|90879.3|49
1643959840000|2022-02-04 07:30:40|90926.3|90901.3|90940.8|90890.8|90940.8|90902.1|90922.4|90885.4|53
1643959850000|2022-02-04 07:30:50|90940|90890|90949.9|90899.9|90949.9|90908.8|90928.7|90890|55
1643959860000|2022-02-04 07:31:00|90949.2|90899.2|90947|90897|90949.2|90899.2|90943.3|90893.3|41
1643959870000|2022-02-04 07:31:10|90944.1|90894.1|90951.7|90901.7|90954.5|90913.4|90937.1|90894.1|55
1643959880000|2022-02-04 07:31:20|90951.4|90901.4|90952.7|90902.7|90958.5|90908.5|90951.4|90901.4|47
1643959890000|2022-02-04 07:31:30|90952.4|90902.4|90951.2|90901.2|90952.9|90902.9|90946.6|90896.6|56
1643959900000|2022-02-04 07:31:40|90951.4|90901.4|90951.5|90901.5|90951.9|90901.9|90949.9|90899.9|38
1643959910000|2022-02-04 07:31:50|90952.3|90902.3|90951.8|90901.8|90954.6|90910.5|90935.5|90896|61
1643959920000|2022-02-04 07:32:00|90951.5|90901.5|90950.5|90900.5|90955.4|90905.4|90949.4|90899.4|59
1643959930000|2022-02-04 07:32:10|90951|90901|90924.8|90874.8|90951|90901|90920.1|90870.1|66
1643959940000|2022-02-04 07:32:20|90924.9|90874.9|90929.6|90879.6|90931.3|90881.3|90923.7|90873.7|60
1643959950000|2022-02-04 07:32:30|90927.8|90877.8|90930|90880|90931.3|90881.3|90927.2|90877.2|45
1643959960000|2022-02-04 07:32:40|90930.2|90880.2|90927.7|90877.7|90931.8|90881.8|90927.7|90877.7|38
1643959970000|2022-02-04 07:32:50|90928.3|90878.3|90928.3|90878.3|90929.5|90879.5|90925.8|90875.8|42
1643959980000|2022-02-04 07:33:00|90928.4|90878.4|90934.9|90884.9|90934.9|90884.9|90926.6|90876.6|56
1643959990000|2022-02-04 07:33:10|90934|90884|90937|90887|90939|90889|90933.3|90883.3|43
1643960000000|2022-02-04 07:33:20|90935.6|90885.6|90958.2|90908.2|90960.6|90910.6|90934.8|90884.8|53
1643960010000|2022-02-04 07:33:30|90958|90908|90954|90904|90959.9|90909.9|90953.7|90903.7|46
1643960020000|2022-02-04 07:33:40|90953.4|90903.4|90965.8|90915.8|90966.6|90916.6|90953.4|90903.4|53
1643960030000|2022-02-04 07:33:50|90965.9|90915.9|90965|90915|90969.3|90919.3|90964.3|90914.3|42
1643960040000|2022-02-04 07:34:00|90964.9|90914.9|90959.6|90909.6|90968|90923.4|90948.4|90909.4|59
1643960050000|2022-02-04 07:34:10|90959.9|90909.9|90960|90910|90962.5|90912.5|90958.2|90908.2|40
1643960060000|2022-02-04 07:34:20|90959.6|90909.6|90959.5|90909.5|90962.8|90912.8|90957.4|90907.4|42
1643960070000|2022-02-04 07:34:30|90959.9|90909.9|90967.5|90917.5|90968.8|90918.8|90958|90908|52
1643960080000|2022-02-04 07:34:40|90967.1|90917.1|90969.6|90919.6|90971.6|90921.6|90965.5|90915.5|56
1643960090000|2022-02-04 07:34:50|90971.1|90921.1|90970.5|90920.5|90972.7|90922.7|90967.2|90917.2|51
1643960100000|2022-02-04 07:35:00|90969.7|90919.7|90969|90919|90982.1|90932.1|90968.5|90918.5|56
1643960110000|2022-02-04 07:35:10|90970.5|90920.5|90972.1|90922.1|90973.1|90923.1|90967.3|90917.3|62
1643960120000|2022-02-04 07:35:20|90972.3|90922.3|90970.8|90920.8|90973.3|90923.3|90968.8|90918.8|48
1643960130000|2022-02-04 07:35:30|90970.4|90920.4|90969.9|90919.9|90973.3|90923.3|90969|90919|51
1643960140000|2022-02-04 07:35:40|90969.6|90919.6|91004.4|90954.4|91004.4|90954.4|90969.6|90919.6|59
1643960150000|2022-02-04 07:35:50|91006|90956|91007.7|90957.7|91007.7|90957.7|90997.1|90947.1|65
1643960160000|2022-02-04 07:36:00|91006.7|90956.7|91014.7|90964.7|91019.8|90969.8|91004.2|90954.2|61
1643960170000|2022-02-04 07:36:10|91015.7|90965.7|91023.8|90973.8|91025.5|90975.5|91014.9|90964.9|52
1643960180000|2022-02-04 07:36:20|91024.4|90974.4|91032.3|90982.3|91034.9|90984.9|91022.9|90972.9|54
1643960190000|2022-02-04 07:36:30|91032.2|90982.2|91011.7|90961.7|91032.2|90993.8|90999.2|90958.3|53
1643960200000|2022-02-04 07:36:40|91011.1|90961.1|91007.8|90957.8|91013.2|90963.2|91006.3|90956.3|43
1643960210000|2022-02-04 07:36:50|91007|90957|90994.1|90944.1|91009.5|90959.5|90993.3|90943.3|51
1643960220000|2022-02-04 07:37:00|90993.2|90943.2|90994.3|90944.3|90998.4|90948.4|90992.4|90942.4|51
1643960230000|2022-02-04 07:37:10|90995.2|90945.2|90989.1|90939.1|90995.2|90957.3|90982.3|90939.1|49
1643960240000|2022-02-04 07:37:20|90988.9|90938.9|90990.4|90940.4|90993|90943|90988.9|90938.9|32
1643960250000|2022-02-04 07:37:30|90993.1|90943.1|90993.8|90943.8|90999.6|90956.8|90980.4|90939|40
1643960260000|2022-02-04 07:37:40|90995|90945|90994.9|90944.9|90998.2|90959.1|90980.6|90941.6|29
1643960270000|2022-02-04 07:37:50|90994.7|90944.7|90995.6|90945.6|90996.7|90953.1|90978.1|90937.9|37
1643960280000|2022-02-04 07:38:00|90981.3|90956.3|90971.7|90946.7|90986.6|90956.3|90971.7|90932.3|44
1643960290000|2022-02-04 07:38:10|90972.4|90947.4|90965.5|90940.5|90984.3|90948.3|90964.4|90920.5|63
1643960300000|2022-02-04 07:38:20|90966.1|90941.1|90963.2|90938.2|90981.1|90943.4|90963.2|90926.7|42
1643960310000|2022-02-04 07:38:30|90964.3|90939.3|90979.2|90929.2|90980.2|90940.6|90963.1|90924.8|41
1643960320000|2022-02-04 07:38:40|90979|90929|90969.5|90919.5|90981.2|90943.8|90958.4|90917.9|55
1643960330000|2022-02-04 07:38:50|90969.2|90919.2|90968.7|90918.7|90971.3|90921.3|90966|90916|45
1643960340000|2022-02-04 07:39:00|90965.7|90915.7|90970.2|90920.2|90974.2|90924.2|90961.2|90911.2|45
1643960350000|2022-02-04 07:39:10|90971.1|90921.1|90970.6|90920.6|90972.6|90922.6|90968|90918|45
1643960360000|2022-02-04 07:39:20|90971.2|90921.2|90970.5|90920.5|90972.5|90922.5|90966.2|90916.2|43
1643960370000|2022-02-04 07:39:30|90970.8|90920.8|90972.3|90922.3|90975|90925|90969.9|90919.9|41
1643960380000|2022-02-04 07:39:40|90972.1|90922.1|90971.9|90921.9|90973.3|90923.3|90970.1|90920.1|36
1643960390000|2022-02-04 07:39:50|90971.5|90921.5|90971.1|90921.1|90973.7|90923.7|90970.1|90920.1|36
1643960400000|2022-02-04 07:40:00|90970.4|90920.4|90973.8|90923.8|90973.9|90923.9|90970.3|90920.3|37
1643960410000|2022-02-04 07:40:10|90971.5|90921.5|90970.8|90920.8|90973.7|90923.7|90966.7|90916.7|55
1643960420000|2022-02-04 07:40:20|90969.9|90919.9|90969.7|90919.7|90971.1|90921.1|90968.8|90918.8|31
1643960430000|2022-02-04 07:40:30|90967.6|90917.6|90967.4|90917.4|90975|90925|90966.2|90916.2|57
1643960440000|2022-02-04 07:40:40|90967.3|90917.3|90967.9|90917.9|90969.8|90919.8|90962.8|90912.8|64
1643960450000|2022-02-04 07:40:50|90966.7|90916.7|90971.1|90921.1|90975.4|90925.4|90965.7|90915.7|45
1643960460000|2022-02-04 07:41:00|90970|90920|90978.8|90928.8|90978.8|90930.2|90955.2|90910.2|50
1643960470000|2022-02-04 07:41:10|90975.3|90925.3|90977.3|90927.3|90979.9|90929.9|90972.2|90922.2|63
1643960480000|2022-02-04 07:41:20|90977.1|90927.1|90980.4|90930.4|90981.2|90931.2|90973.7|90923.7|58
1643960490000|2022-02-04 07:41:30|90980.1|90930.1|90977.5|90927.5|90980.3|90937.6|90962.6|90925.4|32
1643960500000|2022-02-04 07:41:40|90977.6|90927.6|90978.8|90928.8|90979.9|90929.9|90973.3|90923.3|49
1643960510000|2022-02-04 07:41:50|90978.9|90928.9|90975.1|90925.1|90980|90930|90971.8|90921.8|37
1643960520000|2022-02-04 07:42:00|90974.5|90924.5|90972.2|90922.2|90975.3|90925.3|90969.1|90919.1|63
1643960530000|2022-02-04 07:42:10|90971.7|90921.7|90964.7|90939.7|90978.4|90940.9|90964.4|90914.4|58
1643960540000|2022-02-04 07:42:20|90976.5|90926.5|90963.4|90913.4|90981.5|90940.6|90961.6|90911.6|58
1643960550000|2022-02-04 07:42:30|90964|90914|90966|90916|90968.1|90918.1|90962.1|90912.1|60
1643960560000|2022-02-04 07:42:40|90966.2|90916.2|90979.2|90929.2|90980.5|90931.4|90953.9|90914.5|58
1643960570000|2022-02-04 07:42:50|90980.3|90930.3|90985.6|90935.6|90986.4|90944.4|90969.4|90929.2|39
1643960580000|2022-02-04 07:43:00|90985.8|90935.8|91006.3|90956.3|91010.9|90960.9|90974.2|90935.7|58
1643960590000|2022-02-04 07:43:10|91004.8|90954.8|91008.4|90958.4|91013|90963|91004.3|90954.3|48
1643960600000|2022-02-04 07:43:20|91008.1|90958.1|90990.6|90940.6|91013.4|90963.4|90983.4|90933.4|69
1643960610000|2022-02-04 07:43:30|90991.8|90941.8|90991.7|90941.7|90991.8|90941.8|90988|90938|47
1643960620000|2022-02-04 07:43:40|90991.3|90941.3|90983.9|90933.9|90992.2|90942.2|90983.9|90933.9|62
1643960630000|2022-02-04 07:43:50|90984.4|90934.4|90986|90936|90988.9|90938.9|90982.7|90932.7|74
1643960640000|2022-02-04 07:44:00|90986.3|90936.3|90983|90933|90988.5|90938.5|90982.3|90932.3|58
1643960650000|2022-02-04 07:44:10|90982.8|90932.8|90984.7|90934.7|90985.8|90935.8|90977.7|90927.7|50
1643960660000|2022-02-04 07:44:20|90984.9|90934.9|90981.8|90931.8|90985.3|90935.3|90981.8|90931.8|34
1643960670000|2022-02-04 07:44:30|90977.9|90927.9|90984|90934|90986.5|90936.5|90977.9|90927.9|59
1643960680000|2022-02-04 07:44:40|90983.6|90933.6|90986|90936|90987.6|90937.6|90980.2|90930.2|54
1643960690000|2022-02-04 07:44:50|90986.7|90936.7|90987.5|90937.5|90995.9|90945.9|90976|90926|74
1643960700000|2022-02-04 07:45:00|90990.5|90940.5|90980.9|90930.9|90990.5|90940.5|90977.5|90927.5|61
1643960710000|2022-02-04 07:45:10|90981.1|90931.1|90977.2|90927.2|90981.1|90931.1|90975.7|90925.7|55
1643960720000|2022-02-04 07:45:20|90977.1|90927.1|90975.4|90925.4|90979.8|90929.8|90975.3|90925.3|47
1643960730000|2022-02-04 07:45:30|90975.6|90925.6|90935.7|90885.7|90977.2|90927.2|90933.7|90883.7|57
1643960740000|2022-02-04 07:45:40|90936.4|90886.4|90935.5|90885.5|90936.8|90886.8|90919.8|90869.8|61
1643960750000|2022-02-04 07:45:50|90938.8|90888.8|90950.9|90900.9|90952|90902|90936.2|90886.2|60
1643960760000|2022-02-04 07:46:00|90950.8|90900.8|90934.5|90884.5|90952.3|90902.3|90926.4|90876.4|63
1643960770000|2022-02-04 07:46:10|90934.3|90884.3|90922.8|90872.8|90934.4|90884.4|90922.8|90872.8|52
1643960780000|2022-02-04 07:46:20|90924.4|90874.4|90926.1|90876.1|90929.9|90879.9|90921|90871|54
1643960790000|2022-02-04 07:46:30|90925.9|90875.9|90949.6|90899.6|90953.1|90903.1|90903.6|90862.8|68
1643960800000|2022-02-04 07:46:40|90951.3|90901.3|90960|90910|90966.4|90916.4|90951.3|90901.3|61
1643960810000|2022-02-04 07:46:50|90959.8|90909.8|90959.3|90909.3|90965.9|90930.6|90955.6|90907.2|50
1643960820000|2022-02-04 07:47:00|90959.5|90909.5|90956.6|90906.6|90959.5|90909.5|90952.9|90902.9|48
1643960830000|2022-02-04 07:47:10|90959.2|90909.2|90943.3|90893.3|90959.2|90909.2|90943.3|90893.3|55
1643960840000|2022-02-04 07:47:20|90942.8|90892.8|90941.6|90891.6|90945.6|90895.6|90941.5|90891.5|56
1643960850000|2022-02-04 07:47:30|90942.5|90892.5|90924|90899|90943.6|90900.4|90924|90887|60
1643960860000|2022-02-04 07:47:40|90936.6|90886.6|90912.7|90862.7|90937|90900.8|90912.7|90862.7|63
1643960870000|2022-02-04 07:47:50|90910.3|90860.3|90906.3|90856.3|90911.2|90874.1|90899.1|90853.9|64
1643960880000|2022-02-04 07:48:00|90904.8|90854.8|90895|90845|90904.9|90854.9|90893.3|90843.3|63
1643960890000|2022-02-04 07:48:10|90895.5|90845.5|90901.9|90851.9|90902.9|90855.4|90878.2|90841.5|50
1643960900000|2022-02-04 07:48:20|90901.5|90851.5|90897.1|90847.1|90901.7|90857.2|90881.1|90843.1|46
1643960910000|2022-02-04 07:48:30|90896.7|90846.7|90899.8|90849.8|90901.4|90851.4|90894.2|90844.2|39
1643960920000|2022-02-04 07:48:40|90899.7|90849.7|90910.6|90860.6|90910.7|90860.7|90896.9|90846.9|51
1643960930000|2022-02-04 07:48:50|90910.9|90860.9|90925.3|90875.3|90925.4|90875.4|90909|90859|71
1643960940000|2022-02-04 07:49:00|90924.4|90874.4|90929.1|90879.1|90930.4|90880.4|90921.8|90871.8|61
1643960950000|2022-02-04 07:49:10|90931.2|90881.2|90930.9|90880.9|90931.2|90881.2|90923.5|90873.5|62
1643960960000|2022-02-04 07:49:20|90928.8|90878.8|90936.8|90886.8|90939.6|90889.6|90928.2|90878.2|59
1643960970000|2022-02-04 07:49:30|90936.9|90886.9|90937.4|90887.4|90939.1|90889.1|90935.2|90885.2|44
1643960980000|2022-02-04 07:49:40|90936.6|90886.6|90936.3|90886.3|90947.3|90897.3|90936.3|90886.3|54
1643960990000|2022-02-04 07:49:50|90937.2|90887.2|90939.8|90889.8|90941.1|90891.1|90933.8|90883.8|61
1643961000000|2022-02-04 07:50:00|90940|90890|90942.4|90892.4|90944.1|90894.1|90940|90890|50
1643961010000|2022-02-04 07:50:10|90942.5|90892.5|90947.9|90897.9|90948.7|90908|90932.8|90888.6|48
1643961020000|2022-02-04 07:50:20|90948.2|90898.2|90960.4|90910.4|90960.4|90910.4|90946.8|90896.8|44
1643961030000|2022-02-04 07:50:30|90960.8|90910.8|90946.9|90896.9|90961.5|90911.5|90946.3|90896.3|54
1643961040000|2022-02-04 07:50:40|90946.8|90896.8|90950.6|90900.6|90950.9|90900.9|90945|90895|49
1643961050000|2022-02-04 07:50:50|90949.4|90899.4|90944|90894|90949.4|90899.4|90943.6|90893.6|52
1643961060000|2022-02-04 07:51:00|90944.9|90894.9|90954.9|90904.9|90956.7|90906.7|90944.9|90894.9|50
1643961070000|2022-02-04 07:51:10|90954|90904|90948.8|90898.8|90954.7|90904.7|90948.6|90898.6|45
1643961080000|2022-02-04 07:51:20|90948.1|90898.1|90946.9|90896.9|90949.6|90899.6|90946.2|90896.2|41
1643961090000|2022-02-04 07:51:30|90946|90896|90944.8|90894.8|90947.2|90897.2|90943.6|90893.6|39
1643961100000|2022-02-04 07:51:40|90943.7|90893.7|90942.6|90892.6|90944.8|90894.8|90940.7|90890.7|44
1643961110000|2022-02-04 07:51:50|90943.1|90893.1|90941.4|90891.4|90943.6|90893.6|90938.2|90888.2|43
1643961120000|2022-02-04 07:52:00|90940.5|90890.5|90939.9|90889.9|90943.8|90893.8|90936|90886|50
1643961130000|2022-02-04 07:52:10|90940.1|90890.1|90920.1|90870.1|90940.5|90900.2|90918.3|90868.3|57
1643961140000|2022-02-04 07:52:20|90920.5|90870.5|90925.6|90875.6|90927.5|90877.5|90920.2|90870.2|49
1643961150000|2022-02-04 07:52:30|90925.5|90875.5|90923|90873|90926.8|90876.8|90922.5|90872.5|40
1643961160000|2022-02-04 07:52:40|90922.9|90872.9|90921.1|90871.1|90929.5|90879.5|90918.1|90868.1|62
1643961170000|2022-02-04 07:52:50|90920.9|90870.9|90918.6|90868.6|90924.9|90874.9|90918|90868|54
1643961180000|2022-02-04 07:53:00|90917.6|90867.6|90934.9|90884.9|90935.1|90885.1|90915|90865|50
1643961190000|2022-02-04 07:53:10|90936.8|90886.8|90936.8|90886.8|90939.3|90889.3|90936.4|90886.4|37
1643961200000|2022-02-04 07:53:20|90936.9|90886.9|90941.8|90891.8|90942.9|90892.9|90929.7|90879.7|49
1643961210000|2022-02-04 07:53:30|90941.6|90891.6|90939.1|90889.1|90942.6|90892.6|90938.8|90888.8|21
1643961220000|2022-02-04 07:53:40|90938.2|90888.2|90939.3|90889.3|90944.4|90894.4|90932.5|90882.5|53
1643961230000|2022-02-04 07:53:50|90938.8|90888.8|90931.4|90881.4|90940.1|90890.1|90930.8|90880.8|49
1643961240000|2022-02-04 07:54:00|90931.5|90881.5|90924.9|90874.9|90931.5|90887.6|90912.6|90870.4|57
1643961250000|2022-02-04 07:54:10|90924.7|90874.7|90930.7|90880.7|90933.2|90883.2|90921.1|90871.1|53
1643961260000|2022-02-04 07:54:20|90929.5|90879.5|90943.6|90893.6|90946.2|90896.2|90927.6|90877.6|65
1643961270000|2022-02-04 07:54:30|90943.5|90893.5|90963.6|90913.6|90964.9|90914.9|90940|90890|50
1643961280000|2022-02-04 07:54:40|90964.8|90914.8|90958.2|90908.2|90965.5|90915.5|90957.2|90907.2|57
1643961290000|2022-02-04 07:54:50|90958.6|90908.6|90961.6|90911.6|90964.2|90914.2|90955|90905|51
1643961300000|2022-02-04 07:55:00|90962.4|90912.4|90962.9|90912.9|90968.6|90918.6|90960.9|90910.9|52
1643961310000|2022-02-04 07:55:10|90963.2|90913.2|90965.7|90915.7|90967.8|90917.8|90957.7|90907.7|58
1643961320000|2022-02-04 07:55:20|90965.9|90915.9|90970.1|90920.1|90974|90924|90965.3|90915.3|53
1643961330000|2022-02-04 07:55:30|90969.6|90919.6|90968.5|90918.5|90972.1|90922.1|90968.5|90918.5|52
1643961340000|2022-02-04 07:55:40|90970.3|90920.3|90980.7|90930.7|90980.7|90930.7|90969.5|90919.5|52
1643961350000|2022-02-04 07:55:50|90980.2|90930.2|90973.8|90923.8|90984.1|90934.1|90973.8|90923.8|60
1643961360000|2022-02-04 07:56:00|90974|90924|90964.1|90914.1|90974|90924|90962.9|90912.9|67
1643961370000|2022-02-04 07:56:10|90964.7|90914.7|90958.5|90908.5|90966.2|90916.2|90957.2|90907.2|53
1643961380000|2022-02-04 07:56:20|90959.6|90909.6|90948.8|90898.8|90960.9|90918.4|90943.4|90898.4|52
1643961390000|2022-02-04 07:56:30|90949.5|90899.5|90956.4|90906.4|90958.2|90908.2|90948.2|90898.2|51
1643961400000|2022-02-04 07:56:40|90956.5|90906.5|90951.4|90901.4|90956.8|90917.4|90937.8|90899|54
1643961410000|2022-02-04 07:56:50|90951.6|90901.6|90944.6|90894.6|90952.9|90906.6|90931|90892.7|50
1643961420000|2022-02-04 07:57:00|90944.2|90894.2|90954.9|90904.9|90954.9|90912.7|90937.6|90893.1|52
1643961430000|2022-02-04 07:57:10|90955.3|90905.3|90944.7|90894.7|90955.3|90906.7|90931.7|90889|51
1643961440000|2022-02-04 07:57:20|90944.6|90894.6|90927.1|90877.1|90944.6|90905.8|90923.4|90873.4|62
1643961450000|2022-02-04 07:57:30|90927.4|90877.4|90922.3|90872.3|90929.8|90885.1|90909.5|90869.5|64
1643961460000|2022-02-04 07:57:40|90922.5|90872.5|90919.7|90869.7|90924.1|90874.1|90917.6|90867.6|52
1643961470000|2022-02-04 07:57:50|90920.2|90870.2|90902|90877|90922.1|90885.4|90899.1|90866.8|53
1643961480000|2022-02-04 07:58:00|90903.4|90878.4|90912.8|90862.8|90915.6|90878.8|90900.4|90860.8|50
1643961490000|2022-02-04 07:58:10|90912.1|90862.1|90908.4|90858.4|90914.7|90873.2|90891.5|90848.5|68
1643961500000|2022-02-04 07:58:20|90908.2|90858.2|90920.3|90870.3|90920.3|90883.3|90899.2|90858.2|60
1643961510000|2022-02-04 07:58:30|90920.8|90870.8|90919.5|90869.5|90920.8|90880.1|90904.5|90862.6|50
1643961520000|2022-02-04 07:58:40|90921|90871|90909.6|90884.6|90925.5|90884.6|90906.3|90868.2|48
1643961530000|2022-02-04 07:58:50|90909.3|90884.3|90936.5|90886.5|90938.6|90898.9|90907.1|90882.1|53
1643961540000|2022-02-04 07:59:00|90938.2|90888.2|90930.4|90880.4|90940.3|90890.3|90927.2|90877.2|62
1643961550000|2022-02-04 07:59:10|90929.6|90879.6|90928.3|90878.3|90929.8|90879.8|90927.6|90877.6|46
1643961560000|2022-02-04 07:59:20|90930.5|90880.5|90927.6|90877.6|90931.4|90893.7|90916|90875.9|58
1643961570000|2022-02-04 07:59:30|90927.4|90877.4|90929.5|90879.5|90932.9|90890.1|90909.7|90874|61
1643961580000|2022-02-04 07:59:40|90912.1|90887.1|90911.1|90886.1|90924|90887.1|90903.3|90865.6|64
1643961590000|2022-02-04 07:59:50|90918.2|90868.2|90933.9|90883.9|90934.7|90896.4|90902|90864.2|61
1643961600000|2022-02-04 08:00:00|90935.1|90885.1|90952.4|90927.4|90965.3|90928.5|90920.3|90885.1|73
1643961610000|2022-02-04 08:00:10|90952.6|90927.6|90957.6|90932.6|90968|90932.6|90951.7|90915|66
1643961620000|2022-02-04 08:00:20|90955.5|90930.5|90960.6|90910.6|90973.6|90933.6|90955.2|90909|72
1643961630000|2022-02-04 08:00:30|90948.4|90923.4|90950.5|90900.5|90962.4|90923.4|90948.4|90900.5|78
1643961640000|2022-02-04 08:00:40|90950.6|90900.6|90946.1|90896.1|90951.8|90901.8|90942.8|90892.8|59
1643961650000|2022-02-04 08:00:50|90947|90897|90948.5|90898.5|90948.7|90898.7|90926.5|90876.5|72
1643961660000|2022-02-04 08:01:00|90948.3|90898.3|90955|90905|90963.3|90924.8|90945.4|90895.4|72
1643961670000|2022-02-04 08:01:10|90954.7|90904.7|90962.3|90912.3|90967.6|90917.6|90953.1|90903.1|61
1643961680000|2022-02-04 08:01:20|90962.6|90912.6|90984.1|90934.1|90991.5|90941.5|90962.6|90912.6|68
1643961690000|2022-02-04 08:01:30|90983.4|90933.4|91020.1|90970.1|91020.8|90984.6|90983.2|90933.2|65
1643961700000|2022-02-04 08:01:40|91019|90969|91027.4|90977.4|91033.2|90983.2|91017.4|90967.4|70
1643961710000|2022-02-04 08:01:50|91026.7|90976.7|91023.4|90973.4|91027.8|90977.8|91021.7|90971.7|59
1643961720000|2022-02-04 08:02:00|91020.8|90970.8|91006.8|90956.8|91023.4|90973.4|91006.8|90956.8|59
1643961730000|2022-02-04 08:02:10|91006.9|90956.9|90998.3|90948.3|91012.2|90962.2|90998.3|90948.3|57
1643961740000|2022-02-04 08:02:20|90998.1|90948.1|90988.5|90938.5|90998.1|90948.1|90987.4|90937.4|66
1643961750000|2022-02-04 08:02:30|90983.1|90933.1|90985.6|90935.6|90988.4|90938.4|90978.9|90928.9|60
1643961760000|2022-02-04 08:02:40|90985.5|90935.5|90991.5|90941.5|90994.1|90944.1|90983.7|90933.7|44
1643961770000|2022-02-04 08:02:50|90988.9|90938.9|90964.8|90914.8|90992.2|90942.2|90964.8|90852.7|51
1643961780000|2022-02-04 08:03:00|90965.1|90915.1|90961.2|90911.2|90978.6|90928.6|90961.2|90911.2|76
1643961790000|2022-02-04 08:03:10|90961.4|90911.4|90964.1|90914.1|90966|90916|90957.6|90907.6|68
1643961800000|2022-02-04 08:03:20|90965.1|90915.1|90965.1|90915.1|90969.8|90919.8|90959.5|90909.5|63
1643961810000|2022-02-04 08:03:30|90965.4|90915.4|90971.5|90921.5|90976.3|90926.3|90963.7|90913.7|63
1643961820000|2022-02-04 08:03:40|90970.9|90920.9|90969.9|90919.9|90983.1|90933.1|90967.6|90917.6|72
1643961830000|2022-02-04 08:03:50|90970.8|90920.8|90969.1|90919.1|90974.3|90929|90952.3|90914.7|67
1643961840000|2022-02-04 08:04:00|90969.7|90919.7|90967.8|90917.8|90974|90924|90962.6|90912.6|73
1643961850000|2022-02-04 08:04:10|90967.6|90917.6|90979.4|90929.4|90979.4|90929.4|90967|90917|61
1643961860000|2022-02-04 08:04:20|90979.8|90929.8|90983.5|90933.5|90984.8|90934.8|90976.7|90926.7|53
1643961870000|2022-02-04 08:04:30|90983.8|90933.8|90992.6|90942.6|90994.1|90944.1|90981.7|90931.7|57
1643961880000|2022-02-04 08:04:40|90992.8|90942.8|90992.7|90942.7|91005.5|90955.5|90991.1|90941.1|63
1643961890000|2022-02-04 08:04:50|90993|90943|90990.5|90940.5|90999.8|90949.8|90985.7|90935.7|61
1643961900000|2022-02-04 08:05:00|90990.4|90940.4|90989.2|90939.2|90991.1|90941.1|90983.9|90933.9|70
1643961910000|2022-02-04 08:05:10|90989|90939|90992.1|90942.1|90992.1|90942.1|90984.3|90934.3|55
1643961920000|2022-02-04 08:05:20|90995.8|90945.8|91021.4|90971.4|91021.4|90976.2|90994.5|90944.5|69
1643961930000|2022-02-04 08:05:30|91019.5|90969.5|91010.6|90960.6|91019.5|90969.5|91004.9|90954.9|60
1643961940000|2022-02-04 08:05:40|91010.4|90960.4|91008.3|90958.3|91018.7|90977.6|91001|90951|65
1643961950000|2022-02-04 08:05:50|91007.4|90957.4|91007.9|90957.9|91010.7|90960.7|91002.7|90952.7|58
1643961960000|2022-02-04 08:06:00|91008.2|90958.2|91003|90953|91008.3|90958.3|90999.6|90949.6|60
1643961970000|2022-02-04 08:06:10|91002.4|90952.4|90990|90940|91004.2|90954.8|90979|90938.4|54
1643961980000|2022-02-04 08:06:20|90988.9|90938.9|90993.9|90943.9|90998.1|90955.3|90976.7|90938.9|55
1643961990000|2022-02-04 08:06:30|90994.7|90944.7|90986.1|90961.1|91003.8|90966.2|90980.3|90940.9|55
1643962000000|2022-02-04 08:06:40|90985.9|90960.9|90995.7|90945.7|91002.5|90963.5|90985.9|90944.8|59
1643962010000|2022-02-04 08:06:50|90997.4|90947.4|90999|90949|91003.9|90965.1|90990|90947|66
1643962020000|2022-02-04 08:07:00|90999.3|90949.3|90998|90948|91007.1|90967.8|90985|90946.9|63
1643962030000|2022-02-04 08:07:10|90999.6|90949.6|90980.5|90955.5|90999.6|90958.9|90980.3|90942.8|51
1643962040000|2022-02-04 08:07:20|90980.7|90955.7|90994.1|90944.1|90998.9|90960|90980.5|90942.5|36
1643962050000|2022-02-04 08:07:30|90994.4|90944.4|90992.3|90942.3|90995.6|90945.6|90989.9|90939.9|53
1643962060000|2022-02-04 08:07:40|90992.4|90942.4|90955|90905|90997.7|90961|90954.7|90904.7|70
1643962070000|2022-02-04 08:07:50|90955.1|90905.1|90942|90892|90958.8|90908.8|90939.7|90889.7|62
1643962080000|2022-02-04 08:08:00|90942.1|90892.1|90933.6|90883.6|90943.5|90893.5|90933.6|90883.6|57
1643962090000|2022-02-04 08:08:10|90934|90884|90930.7|90880.7|90936.7|90886.7|90929.9|90879.9|52
1643962100000|2022-02-04 08:08:20|90931|90881|90933.5|90883.5|90934.9|90884.9|90927.8|90877.8|55
1643962110000|2022-02-04 08:08:30|90932.9|90882.9|90928|90878|90937|90887|90927.1|90877.1|60
1643962120000|2022-02-04 08:08:40|90930.2|90880.2|90936|90886|90936.2|90886.2|90928.7|90878.7|54
1643962130000|2022-02-04 08:08:50|90937|90887|90938.1|90888.1|90940.8|90890.8|90935.2|90885.2|60
1643962140000|2022-02-04 08:09:00|90938.4|90888.4|90938.1|90888.1|90942|90892|90937.3|90887.3|50
1643962150000|2022-02-04 08:09:10|90938|90888|90949.5|90899.5|90954.5|90904.5|90938|90888|55
1643962160000|2022-02-04 08:09:20|90949.9|90899.9|90949.7|90899.7|90956.3|90906.3|90949.6|90899.6|47
1643962170000|2022-02-04 08:09:30|90949.8|90899.8|90954.9|90904.9|90961.8|90911.8|90949.8|90899.8|60
1643962180000|2022-02-04 08:09:40|90955.1|90905.1|90954.1|90904.1|90957.7|90907.7|90952.4|90902.4|40
1643962190000|2022-02-04 08:09:50|90953.6|90903.6|90949.6|90899.6|90956.2|90906.2|90948.1|90898.1|52
1643962200000|2022-02-04 08:10:00|90951.3|90901.3|90952.8|90902.8|90955.9|90905.9|90940|90890|69
1643962210000|2022-02-04 08:10:10|90952.1|90902.1|90941.5|90891.5|90956.6|90914.6|90931.9|90890.5|56
1643962220000|2022-02-04 08:10:20|90941.4|90891.4|90938.7|90888.7|90942.9|90892.9|90938.7|90888.7|45
1643962230000|2022-02-04 08:10:30|90938.4|90888.4|90918.6|90893.6|90939.5|90893.6|90914.4|90875.8|46
1643962240000|2022-02-04 08:10:40|90918.4|90893.4|90921.8|90871.8|90930.6|90893.5|90917|90867|50
1643962250000|2022-02-04 08:10:50|90921.7|90871.7|90925.8|90875.8|90926.5|90876.5|90921.7|90871.7|49
1643962260000|2022-02-04 08:11:00|90925.3|90875.3|90938.4|90888.4|90940.5|90901.7|90916.4|90875.3|54
1643962270000|2022-02-04 08:11:10|90940.1|90890.1|90930.7|90880.7|90940.1|90895.9|90916.5|90878.3|48
1643962280000|2022-02-04 08:11:20|90930.6|90880.6|90928.3|90878.3|90934.3|90884.3|90927.5|90877.5|52
1643962290000|2022-02-04 08:11:30|90928.6|90878.6|90926.8|90876.8|90933.6|90883.6|90925.6|90875.6|52
1643962300000|2022-02-04 08:11:40|90926.2|90876.2|90924.9|90874.9|90928.9|90878.9|90923.8|90873.8|47
1643962310000|2022-02-04 08:11:50|90924.7|90874.7|90928.3|90878.3|90928.3|90892|90908.4|90870.4|53
1643962320000|2022-02-04 08:12:00|90925.1|90875.1|90932.7|90907.7|90944.2|90907.8|90915.6|90875.1|59
1643962330000|2022-02-04 08:12:10|90933.3|90908.3|90953.1|90903.1|90954.4|90917.4|90933.2|90898|60
1643962340000|2022-02-04 08:12:20|90953|90903|90967.5|90917.5|90967.5|90931.8|90941.9|90903|56
1643962350000|2022-02-04 08:12:30|90967.7|90917.7|90965.6|90915.6|90968.2|90930|90955|90913.6|58
1643962360000|2022-02-04 08:12:40|90966.8|90916.8|90952.4|90927.4|90967.4|90927.8|90949.4|90911.8|51
1643962370000|2022-02-04 08:12:50|90952.3|90927.3|90950.1|90925.1|90965|90927.6|90947|90912.4|62
1643962380000|2022-02-04 08:13:00|90949.2|90924.2|90945.5|90895.5|90964.2|90925|90936|90895.5|56
1643962390000|2022-02-04 08:13:10|90947.5|90897.5|90959.4|90909.4|90961.7|90922.9|90932.2|90893.9|61
1643962400000|2022-02-04 08:13:20|90958.7|90908.7|90971.9|90921.9|90973.7|90923.7|90958.7|90908.7|62
1643962410000|2022-02-04 08:13:30|90971.1|90921.1|90977.6|90927.6|90978.3|90928.3|90969.7|90919.7|63
1643962420000|2022-02-04 08:13:40|90979.1|90929.1|90997.7|90947.7|90998|90948|90979|90929|70
1643962430000|2022-02-04 08:13:50|90997.5|90947.5|90995.1|90945.1|91000.1|90950.1|90991|90941|62
1643962440000|2022-02-04 08:14:00|90994.5|90944.5|91001.7|90951.7|91002.1|90959.3|90980.8|90944.1|54
1643962450000|2022-02-04 08:14:10|91002|90952|91004.4|90954.4|91006.2|90956.2|91001.3|90951.3|57
1643962460000|2022-02-04 08:14:20|91005.2|90955.2|91001.4|90951.4|91009.9|90959.9|90999.9|90949.9|54
1643962470000|2022-02-04 08:14:30|91000.2|90950.2|90988.3|90938.3|91002.4|90952.4|90988|90938|62
1643962480000|2022-02-04 08:14:40|90988.9|90938.9|90987.2|90937.2|90990.1|90940.1|90982.5|90932.5|54
1643962490000|2022-02-04 08:14:50|90986.7|90936.7|91001.1|90951.1|91004.2|90961.9|90983.8|90935.9|60
1643962500000|2022-02-04 08:15:00|91001.8|90951.8|90995.1|90945.1|91002.5|90952.5|90991.7|90941.7|61
1643962510000|2022-02-04 08:15:10|90994.5|90944.5|91003.6|90953.6|91004.6|90965.1|90984.5|90944.5|65
1643962520000|2022-02-04 08:15:20|91003.8|90953.8|91017.5|90967.5|91017.9|90967.9|91001.1|90951.1|73
1643962530000|2022-02-04 08:15:30|91016.8|90966.8|91027.3|90977.3|91028.7|90978.7|91016.8|90966.8|58
1643962540000|2022-02-04 08:15:40|91028|90978|91018.9|90968.9|91028.3|90978.3|91017.7|90967.7|61
1643962550000|2022-02-04 08:15:50|91019.5|90969.5|91037.5|90987.5|91037.6|90997.4|91019.5|90969.5|65
1643962560000|2022-02-04 08:16:00|91036.5|90986.5|91033.5|90983.5|91048.8|90998.8|91033.5|90983.5|68
1643962570000|2022-02-04 08:16:10|91033.3|90983.3|91029.8|90979.8|91037.3|91002.8|91014.8|90977.1|65
1643962580000|2022-02-04 08:16:20|91030.4|90980.4|91019.5|90969.5|91030.4|90987|91008|90967.1|63
1643962590000|2022-02-04 08:16:30|91019.8|90969.8|91022.1|90972.1|91022.1|90982.5|91006.5|90967.7|48
1643962600000|2022-02-04 08:16:40|91010.9|90985.9|91025.7|90975.7|91032.9|90994.2|91010.9|90974.1|56
1643962610000|2022-02-04 08:16:50|91013.9|90988.9|91030.5|90980.5|91032.1|90989.4|91013.8|90976.3|49
1643962620000|2022-02-04 08:17:00|91030.7|90980.7|91033.1|90983.1|91033.8|90996.7|91018.9|90980.3|57
1643962630000|2022-02-04 08:17:10|91032.9|90982.9|91019.1|90969.1|91032.9|90994.9|91006|90967.4|62
1643962640000|2022-02-04 08:17:20|91017|90967|90998.6|90973.6|91020.1|90978.4|90998.6|90960.4|51
1643962650000|2022-02-04 08:17:30|90995.9|90970.9|90996.7|90946.7|91005.2|90970.9|90979.8|90929.8|68
1643962660000|2022-02-04 08:17:40|90996.9|90946.9|90998.7|90948.7|91011.7|90961.7|90987.7|90937.7|71
1643962670000|2022-02-04 08:17:50|90998.6|90948.6|90993.8|90943.8|91001.6|90951.6|90993.8|90943.8|49
1643962680000|2022-02-04 08:18:00|90992.8|90942.8|90989.9|90939.9|90993.3|90951.8|90976.8|90935.1|53
1643962690000|2022-02-04 08:18:10|90990|90940|90988.6|90938.6|90993.7|90943.7|90984.6|90934.6|55
1643962700000|2022-02-04 08:18:20|90988.2|90938.2|90984.4|90934.4|90991.2|90941.2|90981.5|90931.5|52
1643962710000|2022-02-04 08:18:30|90985.3|90935.3|90999.7|90949.7|91000.7|90956.3|90979.7|90934.2|69
1643962720000|2022-02-04 08:18:40|91000.3|90950.3|90992.1|90942.1|91002|90952|90992.1|90942.1|56
1643962730000|2022-02-04 08:18:50|90992|90942|90996.2|90946.2|91000.1|90961.6|90986.6|90942|58
1643962740000|2022-02-04 08:19:00|90996.9|90946.9|90995.5|90945.5|91004.7|90954.7|90994.5|90944.5|58
1643962750000|2022-02-04 08:19:10|90994.4|90944.4|90982.8|90932.8|90994.4|90944.4|90982.7|90932.7|54
1643962760000|2022-02-04 08:19:20|90982.4|90932.4|90982.4|90932.4|90985.4|90935.4|90981.5|90931.5|54
1643962770000|2022-02-04 08:19:30|90982.6|90932.6|90980.8|90930.8|90984.8|90934.8|90979.1|90929.1|50
1643962780000|2022-02-04 08:19:40|90980.9|90930.9|90977|90927|90982.2|90932.2|90976.3|90926.3|52
1643962790000|2022-02-04 08:19:50|90977.1|90927.1|90976.9|90926.9|90983.1|90939.9|90964.9|90924.1|53
1643962800000|2022-02-04 08:20:00|90977.2|90927.2|90975.5|90925.5|90980.9|90941.5|90966.5|90925.3|54
1643962810000|2022-02-04 08:20:10|90976.1|90926.1|90973.5|90923.5|90980.4|90930.4|90973.5|90923.5|51
1643962820000|2022-02-04 08:20:20|90972.7|90922.7|90952|90927|90974.7|90936.4|90951.7|90914.5|59
1643962830000|2022-02-04 08:20:30|90953.2|90928.2|90951.8|90926.8|90969|90930.5|90950.7|90914.7|58
1643962840000|2022-02-04 08:20:40|90950.9|90925.9|90961.6|90911.6|90963.5|90925.9|90944.6|90908.4|59
1643962850000|2022-02-04 08:20:50|90960.6|90910.6|90937.4|90912.4|90964.8|90922.9|90937.4|90899.8|63
1643962860000|2022-02-04 08:21:00|90950.1|90900.1|90952.6|90902.6|90954.6|90907.3|90930.4|90889.7|64
1643962870000|2022-02-04 08:21:10|90950.9|90900.9|90943.9|90893.9|90955.2|90910.4|90935.2|90892.4|57
1643962880000|2022-02-04 08:21:20|90944.7|90894.7|90944.4|90894.4|90944.7|90904.2|90927.7|90890.8|51
1643962890000|2022-02-04 08:21:30|90944.3|90894.3|90952.1|90902.1|90954.4|90904.4|90943.8|90893.8|50
1643962900000|2022-02-04 08:21:40|90951.6|90901.6|90951.2|90901.2|90952.3|90915.3|90936.4|90900|51
1643962910000|2022-02-04 08:21:50|90951.5|90901.5|90950.7|90900.7|90952.5|90902.5|90949.7|90899.7|43
1643962920000|2022-02-04 08:22:00|90950.3|90900.3|90938|90913|90951.1|90916.9|90938|90898|47
1643962930000|2022-02-04 08:22:10|90937.7|90912.7|90940.6|90915.6|90944.5|90919.5|90935.3|90910.3|56
1643962940000|2022-02-04 08:22:20|90939.4|90914.4|90940.3|90915.3|90943.3|90918.3|90936.5|90911.5|48
1643962950000|2022-02-04 08:22:30|90940.4|90915.4|90937.5|90912.5|90941.4|90916.4|90936.6|90911.6|45
1643962960000|2022-02-04 08:22:40|90937.6|90912.6|90934.6|90909.6|90937.6|90912.6|90934.3|90909.3|28
1643962970000|2022-02-04 08:22:50|90933.6|90908.6|90940.6|90915.6|90940.6|90915.6|90933.6|90908.6|33
1643962980000|2022-02-04 08:23:00|90940.3|90915.3|90936.7|90911.7|90941.7|90916.7|90935.5|90910.5|62
1643962990000|2022-02-04 08:23:10|90935.3|90910.3|90935.6|90910.6|90936.2|90911.2|90933.1|90908.1|42
1643963000000|2022-02-04 08:23:20|90935|90910|90939.1|90914.1|90940.8|90915.8|90931.1|90906.1|59
1643963010000|2022-02-04 08:23:30|90939.2|90914.2|90989.1|90939.1|90991.1|90953.3|90937.7|90909.4|57
1643963020000|2022-02-04 08:23:40|90987.6|90937.6|90988.2|90938.2|90997.5|90957.7|90982.7|90935|60
1643963030000|2022-02-04 08:23:50|90987.5|90937.5|90972.8|90947.8|90989.7|90951.9|90971.1|90935.9|55
1643963040000|2022-02-04 08:24:00|90973.1|90948.1|90985.6|90935.6|90985.6|90949|90968.1|90935.6|53
1643963050000|2022-02-04 08:24:10|90985.7|90935.7|90986.6|90936.6|90986.6|90950.7|90972.1|90934.2|38
1643963060000|2022-02-04 08:24:20|90986.7|90936.7|91001.8|90951.8|91003.1|90966.1|90977.3|90936.2|57
1643963070000|2022-02-04 08:24:30|91000.9|90950.9|90987.2|90962.2|91001.2|90962.5|90983.7|90945.5|52
1643963080000|2022-02-04 08:24:40|90987.3|90962.3|90991|90966|90993.9|90968.9|90986.7|90961.7|44
1643963090000|2022-02-04 08:24:50|90992.4|90967.4|90983.1|90958.1|90993.5|90968.5|90982.9|90957.9|50
1643963100000|2022-02-04 08:25:00|90982.7|90957.7|90986.6|90961.6|90986.8|90961.8|90982.7|90957.7|38
1643963110000|2022-02-04 08:25:10|90986.8|90961.8|90984.4|90959.4|90988|90963|90982.1|90957.1|58
1643963120000|2022-02-04 08:25:20|90984.5|90959.5|90985.7|90960.7|90986.2|90961.2|90983.9|90958.9|34
1643963130000|2022-02-04 08:25:30|90985.4|90960.4|90979.6|90954.6|90985.5|90960.5|90979.3|90954.3|43
1643963140000|2022-02-04 08:25:40|90979.5|90954.5|90974.9|90949.9|90979.9|90954.9|90973.8|90948.8|46
1643963150000|2022-02-04 08:25:50|90974.4|90949.4|90975|90950|90975.4|90950.4|90973.2|90948.2|25
1643963160000|2022-02-04 08:26:00|90976.1|90951.1|90974|90949|90977|90952|90973.5|90948.5|34
1643963170000|2022-02-04 08:26:10|90973.5|90948.5|90979.8|90954.8|90995|90959.7|90973.4|90944|51
1643963180000|2022-02-04 08:26:20|90979.5|90954.5|90980.3|90955.3|90998.4|90960.8|90979.5|90943.8|61
1643963190000|2022-02-04 08:26:30|90980|90955|90977.6|90952.6|90981.8|90956.8|90977.6|90952.6|41
1643963200000|2022-02-04 08:26:40|90977.4|90952.4|90965|90940|90986.4|90952.7|90964.3|90935.8|63
1643963210000|2022-02-04 08:26:50|90964.9|90939.9|90956.6|90931.6|90967|90942|90956|90931|60
1643963220000|2022-02-04 08:27:00|90956.3|90931.3|90963.3|90938.3|90971.6|90940.8|90956.3|90918.7|58
1643963230000|2022-02-04 08:27:10|90964.3|90939.3|90957.2|90932.2|90964.3|90939.3|90956.3|90931.3|44
1643963240000|2022-02-04 08:27:20|90957|90932|90947.8|90922.8|90962.7|90932.4|90945.3|90909.3|41
1643963250000|2022-02-04 08:27:30|90947.2|90922.2|90951|90926|90951.8|90926.8|90946.3|90921.3|41
1643963260000|2022-02-04 08:27:40|90950.4|90925.4|90947.9|90922.9|90965.5|90928.7|90947|90915.5|45
1643963270000|2022-02-04 08:27:50|90947.7|90922.7|90949.1|90924.1|90949.6|90924.6|90945.9|90920.9|44
1643963280000|2022-02-04 08:28:00|90949.3|90924.3|90952.1|90927.1|90964.8|90927.2|90948|90914.8|44
1643963290000|2022-02-04 08:28:10|90952.2|90927.2|90958.9|90933.9|90958.9|90933.9|90952.2|90927.2|50
1643963300000|2022-02-04 08:28:20|90958.2|90933.2|90964.4|90939.4|90979.1|90942.8|90958.1|90928.7|56
1643963310000|2022-02-04 08:28:30|90965|90940|90958.8|90933.8|90965|90940|90958.8|90933.8|63
1643963320000|2022-02-04 08:28:40|90959.5|90934.5|90965.8|90940.8|90966.7|90941.7|90958.8|90933.8|63
1643963330000|2022-02-04 08:28:50|90966.1|90941.1|90964.7|90939.7|90967.2|90942.2|90963.3|90938.3|43
1643963340000|2022-02-04 08:29:00|90964.5|90939.5|90969.3|90944.3|90970.4|90945.4|90959.5|90934.5|58
1643963350000|2022-02-04 08:29:10|90969.5|90944.5|90975.9|90950.9|90975.9|90950.9|90965.4|90940.4|51
1643963360000|2022-02-04 08:29:20|90978.8|90953.8|90996|90971|91009.1|90973.7|90978.8|90953.4|63
1643963370000|2022-02-04 08:29:30|90996.2|90971.2|91025.9|90975.9|91027.4|90988.5|90996.2|90959.3|48
1643963380000|2022-02-04 08:29:40|91026.7|90976.7|91023.4|90973.4|91028.5|90978.5|91022.5|90972.5|56
1643963390000|2022-02-04 08:29:50|91022.9|90972.9|91013.1|90988.1|91027.6|90990.3|91010.7|90972.8|49
1643963400000|2022-02-04 08:30:00|91011.7|90986.7|91006.1|90981.1|91027.6|90991.5|91005.3|90965|62
1643963410000|2022-02-04 08:30:10|91018.4|90968.4|91004.8|90979.8|91020.1|90984.2|91004.8|90967.3|44
1643963420000|2022-02-04 08:30:20|91005|90980|91017.7|90967.7|91018.4|90980.7|91004.3|90966.9|45
1643963430000|2022-02-04 08:30:30|91017.8|90967.8|91014.5|90964.5|91017.9|90983.1|91002.9|90963.1|53
1643963440000|2022-02-04 08:30:40|91013.7|90963.7|91012.4|90962.4|91015.7|90977.2|90998.1|90958.8|59
1643963450000|2022-02-04 08:30:50|91012.2|90962.2|91014.2|90964.2|91014.4|90977.7|90997.8|90959.7|46
1643963460000|2022-02-04 08:31:00|91013.6|90963.6|91007.4|90957.4|91013.6|90971.7|90992.5|90955.6|54
1643963470000|2022-02-04 08:31:10|91007.3|90957.3|90990.3|90965.3|91007.7|90967.2|90986.1|90955.4|59
1643963480000|2022-02-04 08:31:20|90989.4|90964.4|90990.9|90965.9|90992|90967|90985.8|90960.8|58
1643963490000|2022-02-04 08:31:30|90991.9|90966.9|91019.2|90969.2|91020.7|90981.4|90989.6|90962.3|65
1643963500000|2022-02-04 08:31:40|91019.1|90969.1|91024.6|90974.6|91025.1|90986.8|91004.7|90969.1|52
1643963510000|2022-02-04 08:31:50|91025.4|90975.4|91006.2|90981.2|91025.4|90986.5|91002.3|90973.9|48
1643963520000|2022-02-04 08:32:00|91006.4|90981.4|91014.9|90964.9|91018.1|90986.7|91000.8|90962.8|64
1643963530000|2022-02-04 08:32:10|91014.8|90964.8|91016.4|90966.4|91017.3|90981.5|90999.5|90959.5|59
1643963540000|2022-02-04 08:32:20|91015.8|90965.8|91016.2|90966.2|91020.4|90979.6|91002.2|90964.2|57
1643963550000|2022-02-04 08:32:30|91016.4|90966.4|91018.2|90968.2|91019.9|90983.2|91006.9|90965.1|54
1643963560000|2022-02-04 08:32:40|91017.8|90967.8|91016.4|90966.4|91019.7|90969.7|91016.1|90966.1|45
1643963570000|2022-02-04 08:32:50|91016.5|90966.5|91015.1|90965.1|91016.9|90966.9|91013.8|90963.8|36
1643963580000|2022-02-04 08:33:00|91014.3|90964.3|91005.5|90980.5|91022.6|90984.7|91003.5|90963.4|52
1643963590000|2022-02-04 08:33:10|91006.2|90981.2|91026.8|90976.8|91027.7|90991.1|91005.9|90969.8|59
1643963600000|2022-02-04 08:33:20|91027.2|90977.2|91021.9|90996.9|91032.8|90997|91018.9|90975.4|44
1643963610000|2022-02-04 08:33:30|91034.7|90984.7|91034.5|90984.5|91038.5|91000.8|91021|90983.4|59
1643963620000|2022-02-04 08:33:40|91034.2|90984.2|91040.6|91015.6|91043.6|91015.6|91031|90983.6|46
1643963630000|2022-02-04 08:33:50|91041.2|91016.2|91048.1|91023.1|91060.8|91024.4|91040.3|91008.4|60
1643963640000|2022-02-04 08:34:00|91048.2|91023.2|91060.7|91010.7|91061.3|91024.4|91046.5|91010.7|34
1643963650000|2022-02-04 08:34:10|91060.6|91010.6|91051.1|91026.1|91066.6|91029.2|91050.5|91009.3|41
1643963660000|2022-02-04 08:34:20|91051.6|91026.6|91076.8|91026.8|91076.8|91039.7|91051.1|91015.5|46
1643963670000|2022-02-04 08:34:30|91075.8|91025.8|91083.1|91033.1|91083.1|91043|91065.7|91021.6|55
1643963680000|2022-02-04 08:34:40|91082.3|91032.3|91094.1|91044.1|91094.1|91055.4|91069.3|91031.1|47
1643963690000|2022-02-04 08:34:50|91093.5|91043.5|91096.1|91046.1|91097.8|91059.7|91081.1|91043.4|45
1643963700000|2022-02-04 08:35:00|91096.4|91046.4|91098.2|91048.2|91099|91049|91095.8|91045.8|54
1643963710000|2022-02-04 08:35:10|91097.6|91047.6|91091.1|91066.1|91100|91066.1|91083.6|91047|46
1643963720000|2022-02-04 08:35:20|91092.2|91067.2|91088.3|91063.3|91092.3|91067.3|91088.1|91063.1|43
1643963730000|2022-02-04 08:35:30|91088.4|91063.4|91090.7|91065.7|91092|91067|91088|91063|45
1643963740000|2022-02-04 08:35:40|91090.5|91065.5|91090|91065|91105.1|91068.1|91085.4|91051.9|64
1643963750000|2022-02-04 08:35:50|91090.6|91065.6|91092.8|91067.8|91108.2|91068.3|91089.5|91051.1|63
1643963760000|2022-02-04 08:36:00|91093|91068|91099.9|91049.9|91104.8|91068|91087.4|91046.5|71
1643963770000|2022-02-04 08:36:10|91100.8|91050.8|91095|91070|91109|91070.8|91093.6|91046.7|69
1643963780000|2022-02-04 08:36:20|91107.7|91057.7|91098.9|91073.9|91108.9|91076.8|91091.5|91057.7|54
1643963790000|2022-02-04 08:36:30|91098.7|91073.7|91092.9|91067.9|91100.5|91075.5|91091.9|91066.9|62
1643963800000|2022-02-04 08:36:40|91092|91067|91099.3|91049.3|91108.1|91067.9|91091.6|91048.5|54
1643963810000|2022-02-04 08:36:50|91100.4|91050.4|91084.1|91059.1|91102.6|91064.3|91083.4|91046|53
1643963820000|2022-02-04 08:37:00|91084.9|91059.9|91085|91060|91087.1|91062.1|91082|91057|56
1643963830000|2022-02-04 08:37:10|91085.6|91060.6|91084.9|91059.9|91087.8|91062.8|91082.1|91057.1|54
1643963840000|2022-02-04 08:37:20|91085|91060|91085.9|91060.9|91087.1|91062.1|91084.8|91059.8|41
1643963850000|2022-02-04 08:37:30|91086.2|91061.2|91086.4|91061.4|91086.8|91061.8|91085.5|91060.5|36
1643963860000|2022-02-04 08:37:40|91086.5|91061.5|91087.8|91062.8|91088.2|91063.2|91081.1|91056.1|46
1643963870000|2022-02-04 08:37:50|91087.3|91062.3|91088.8|91063.8|91089.5|91064.5|91082.2|91057.2|55
1643963880000|2022-02-04 08:38:00|91086.8|91061.8|91094.5|91069.5|91095.8|91070.8|91086.8|91061.8|54
1643963890000|2022-02-04 08:38:10|91094.6|91069.6|91097.4|91072.4|91097.6|91072.6|91094.1|91069.1|46
1643963900000|2022-02-04 08:38:20|91097.3|91072.3|91084|91059|91097.9|91072.9|91082.9|91057.9|59
1643963910000|2022-02-04 08:38:30|91083.3|91058.3|91086.6|91061.6|91096|91063.1|91081.1|91046|64
1643963920000|2022-02-04 08:38:40|91086.5|91061.5|91127.6|91102.6|91128.3|91103.3|91084.7|91059.7|52
1643963930000|2022-02-04 08:38:50|91127.7|91102.7|91124.4|91099.4|91128.2|91103.2|91123.1|91098.1|44
1643963940000|2022-02-04 08:39:00|91124.5|91099.5|91117|91092|91124.5|91099.5|91116.7|91091.7|47
1643963950000|2022-02-04 08:39:10|91118.2|91093.2|91104|91079|91123.6|91093.2|91103.7|91070.4|38
1643963960000|2022-02-04 08:39:20|91103.7|91078.7|91063.7|91013.7|91104.8|91079.8|91046.6|91010.6|70
1643963970000|2022-02-04 08:39:30|91062.4|91012.4|91072.4|91022.4|91089.2|91049.8|91051.9|91010.6|61
1643963980000|2022-02-04 08:39:40|91073.1|91023.1|91066.3|91016.3|91074|91031.2|91056.2|91014.4|49
1643963990000|2022-02-04 08:39:50|91065.7|91015.7|91066.5|91016.5|91070.7|91033|91057.9|91015.3|54
1643964000000|2022-02-04 08:40:00|91066.8|91016.8|91065.5|91015.5|91067.3|91028|91051.4|91011.2|46
1643964010000|2022-02-04 08:40:10|91064.9|91014.9|91068.1|91043.1|91076.6|91043.3|91053.5|91014.7|52
1643964020000|2022-02-04 08:40:20|91077.9|91027.9|91083.1|91033.1|91083.9|91043.7|91065.7|91027.9|39
1643964030000|2022-02-04 08:40:30|91070.9|91045.9|91076.1|91051.1|91092.7|91056.8|91068.7|91031.8|47
1643964040000|2022-02-04 08:40:40|91076.7|91051.7|91087.3|91037.3|91090.5|91053.1|91073.5|91035.8|34
1643964050000|2022-02-04 08:40:50|91087.4|91037.4|91095|91045|91097.1|91059.3|91073.6|91037.1|47
1643964060000|2022-02-04 08:41:00|91083.1|91058.1|91084.9|91059.9|91087.7|91062.7|91081.4|91056.4|54
1643964070000|2022-02-04 08:41:10|91085.6|91060.6|91093.6|91068.6|91106.5|91070.4|91085.2|91048.8|52
1643964080000|2022-02-04 08:41:20|91092.9|91067.9|91093.6|91068.6|91103.4|91068.6|91083.3|91052.8|56
1643964090000|2022-02-04 08:41:30|91093.5|91068.5|91094.2|91069.2|91103.2|91069.4|91087.9|91051.2|51
1643964100000|2022-02-04 08:41:40|91092.9|91067.9|91092.9|91067.9|91093.1|91068.1|91088.6|91063.6|42
1643964110000|2022-02-04 08:41:50|91092.6|91067.6|91081.3|91056.3|91092.6|91067.6|91079.4|91054.4|45
1643964120000|2022-02-04 08:42:00|91082.2|91057.2|91086.5|91061.5|91100.1|91061.8|91081.6|91047.7|38
1643964130000|2022-02-04 08:42:10|91098.4|91048.4|91097.3|91047.3|91098.8|91063.6|91083.4|91045.7|37
1643964140000|2022-02-04 08:42:20|91097.2|91047.2|91086.6|91061.6|91097.2|91061.6|91083.5|91047.2|16
1643964150000|2022-02-04 08:42:30|91086.7|91061.7|91084.9|91059.9|91086.9|91061.9|91082.4|91057.4|28
1643964160000|2022-02-04 08:42:40|91085|91060|91090.2|91065.2|91101.2|91065.4|91085|91048.5|23
1643964170000|2022-02-04 08:42:50|91090.3|91065.3|91091.3|91066.3|91092.4|91067.4|91088.2|91063.2|32
1643964180000|2022-02-04 08:43:00|91090.9|91065.9|91089.7|91064.7|91092.6|91067.6|91089.1|91064.1|42
1643964190000|2022-02-04 08:43:10|91088.8|91063.8|91087.2|91062.2|91092.3|91067.3|91085.7|91060.7|56
1643964200000|2022-02-04 08:43:20|91087.1|91062.1|91088.5|91063.5|91088.7|91063.7|91084.9|91059.9|38
1643964210000|2022-02-04 08:43:30|91088.2|91063.2|91085.7|91060.7|91090.5|91065.5|91084.8|91059.8|40
1643964220000|2022-02-04 08:43:40|91086.2|91061.2|91088.4|91063.4|91088.4|91063.4|91084.4|91059.4|53
1643964230000|2022-02-04 08:43:50|91088.2|91063.2|91063.8|91038.8|91089.3|91064.3|91063.8|91026.9|56
1643964240000|2022-02-04 08:44:00|91062.3|91037.3|91068.8|91043.8|91076|91045.8|91061|91026|49
1643964250000|2022-02-04 08:44:10|91069.6|91044.6|91045.3|91020.3|91072.1|91044.6|91041.9|91005|63
1643964260000|2022-02-04 08:44:20|91045.4|91020.4|91034.9|91009.9|91058.9|91021.7|91028.8|90991.1|66
1643964270000|2022-02-04 08:44:30|91034.7|91009.7|91025.4|91000.4|91047.9|91011.1|91025.4|90990.3|50
1643964280000|2022-02-04 08:44:40|91025.2|91000.2|91026.4|91001.4|91028|91003|91022.9|90997.9|52
1643964290000|2022-02-04 08:44:50|91038.5|90988.5|91026.2|91001.2|91040.2|91002.8|91024.1|90988|40
1643964300000|2022-02-04 08:45:00|91027.1|91002.1|91020.1|90995.1|91039.9|91003|91019.2|90984.5|48
1643964310000|2022-02-04 08:45:10|91019.7|90994.7|91022.5|90997.5|91023|90998|91018.7|90993.7|45
1643964320000|2022-02-04 08:45:20|91021.9|90996.9|91018.1|90993.1|91024.2|90999.2|91017.5|90992.5|45
1643964330000|2022-02-04 08:45:30|91019.3|90994.3|91015.3|90990.3|91027.9|90994.4|91010.6|90977.1|53
1643964340000|2022-02-04 08:45:40|91015.1|90990.1|91010.8|90985.8|91023.6|90990.8|91005.7|90971.6|43
1643964350000|2022-02-04 08:45:50|91009.8|90984.8|91014.6|90989.6|91027|90992.4|91007.2|90975.6|48
1643964360000|2022-02-04 08:46:00|91027.5|90977.5|91009.8|90984.8|91027.5|90990.1|91008|90973.6|60
1643964370000|2022-02-04 08:46:10|91010|90985|91012.2|90987.2|91014.7|90989.7|91010|90985|35
1643964380000|2022-02-04 08:46:20|91012.3|90987.3|91010.1|90985.1|91012.5|90987.5|91008.2|90983.2|40
1643964390000|2022-02-04 08:46:30|91009.9|90984.9|91009.2|90984.2|91011.1|90986.1|91008.7|90983.7|35
1643964400000|2022-02-04 08:46:40|91009|90984|91001.2|90976.2|91009|90984|90993.5|90968.5|61
1643964410000|2022-02-04 08:46:50|91000.7|90975.7|91000.9|90975.9|91002.8|90977.8|90998.1|90973.1|37
1643964420000|2022-02-04 08:47:00|91000.8|90975.8|91009.1|90984.1|91017.2|90984.1|91000.3|90966.6|46
1643964430000|2022-02-04 08:47:10|91009.4|90984.4|91021.8|90996.8|91022|90997|91006.5|90981.5|57
1643964440000|2022-02-04 08:47:20|91021.7|90996.7|91039.1|90989.1|91039.1|91000.9|91017.8|90979.9|55
1643964450000|2022-02-04 08:47:30|91038.7|90988.7|91029.7|91004.7|91043.2|91004.7|91026.8|90988.5|52
1643964460000|2022-02-04 08:47:40|91030.1|91005.1|91030.3|91005.3|91032.3|91007.3|91029.1|91004.1|44
1643964470000|2022-02-04 08:47:50|91030.8|91005.8|91031.3|91006.3|91031.6|91006.6|91028.4|91003.4|43
1643964480000|2022-02-04 08:48:00|91030.2|91005.2|91019.4|90994.4|91033|91007.5|91019.3|90983|55
1643964490000|2022-02-04 08:48:10|91019.6|90994.6|91015.8|90990.8|91031.5|90995.2|91015.6|90981.5|38
1643964500000|2022-02-04 08:48:20|91015.9|90990.9|91016.1|90991.1|91031|90994.1|91014.4|90977.2|54
1643964510000|2022-02-04 08:48:30|91015.6|90990.6|91026.5|90976.5|91027.6|90990.9|91013.3|90975.1|53
1643964520000|2022-02-04 08:48:40|91014.1|90989.1|91023.3|90973.3|91023.3|90991.1|91009.7|90973.3|58
1643964530000|2022-02-04 08:48:50|91022.2|90972.2|91026.2|90976.2|91027.1|90987.2|91008.7|90972.2|26
1643964540000|2022-02-04 08:49:00|91025.8|90975.8|91027.6|90977.6|91030.1|90992.6|91011.1|90974.4|38
1643964550000|2022-02-04 08:49:10|91028.1|90978.1|91029.5|90979.5|91030.2|90992.5|91011|90972.8|34
1643964560000|2022-02-04 08:49:20|91028.3|90978.3|91010.5|90985.5|91031|90993|91010.1|90974.1|51
1643964570000|2022-02-04 08:49:30|91010.6|90985.6|91006.5|90981.5|91022.6|90986|91005.9|90972.4|57
1643964580000|2022-02-04 08:49:40|91007.6|90982.6|91022|90997|91037.4|90999.2|91007|90976.2|53
1643964590000|2022-02-04 08:49:50|91021.4|90996.4|91018.8|90993.8|91035.9|90998.1|91015.1|90982.9|55
1643964600000|2022-02-04 08:50:00|91019|90994|91022.9|90997.9|91036.3|90999.8|91019|90984.9|54
1643964610000|2022-02-04 08:50:10|91023.1|90998.1|91026.5|91001.5|91036.4|91002.5|91022.2|90985.9|55
1643964620000|2022-02-04 08:50:20|91025.9|91000.9|91051.7|91001.7|91052.7|91014.6|91025.9|90990.7|46
1643964630000|2022-02-04 08:50:30|91051.4|91001.4|91054.3|91004.3|91054.7|91016|91037.4|91001.4|34
1643964640000|2022-02-04 08:50:40|91056.9|91006.9|91058.5|91008.5|91058.9|91021.2|91043.2|91006.3|35
1643964650000|2022-02-04 08:50:50|91058.4|91008.4|91040.4|91015.4|91059.4|91019.8|91039.5|91007.2|49
1643964660000|2022-02-04 08:51:00|91040.3|91015.3|91032.4|91007.4|91052.4|91016.2|91032.4|90997.9|47
1643964670000|2022-02-04 08:51:10|91032.8|91007.8|91051.1|91001.1|91052.7|91015|91032.8|90995.8|34
1643964680000|2022-02-04 08:51:20|91052.4|91002.4|91030.9|91005.9|91052.5|91015.4|91030.9|91002.4|48
1643964690000|2022-02-04 08:51:30|91031|91006|91037.4|91012.4|91037.4|91012.4|91030.8|91005.8|47
1643964700000|2022-02-04 08:51:40|91033.5|91008.5|91037.9|91012.9|91052.3|91013.4|91031.7|91002.3|30
1643964710000|2022-02-04 08:51:50|91034.8|91009.8|91040.9|90990.9|91050.7|91011.5|91026.8|90990.9|45
1643964720000|2022-02-04 08:52:00|91026.1|91001.1|91040.3|90990.3|91040.3|91003.4|91026.1|90990.3|38
1643964730000|2022-02-04 08:52:10|91031|91006|91032.9|91007.9|91037.3|91012.3|91030.5|91005.5|47
1643964740000|2022-02-04 08:52:20|91033.1|91008.1|91037.8|91012.8|91038.2|91013.2|91033.1|91008.1|38
1643964750000|2022-02-04 08:52:30|91037.9|91012.9|91041|91016|91055.2|91018|91036.6|91004.4|44
1643964760000|2022-02-04 08:52:40|91041.2|91016.2|91031.3|91006.3|91051.9|91017.7|91030|91001.9|58
1643964770000|2022-02-04 08:52:50|91031.1|91006.1|91031.3|91006.3|91032.1|91007.1|91029.8|91004.8|41
1643964780000|2022-02-04 08:53:00|91031.6|91006.6|91027.3|91002.3|91032.6|91007.6|91025.9|91000.9|47
1643964790000|2022-02-04 08:53:10|91026.7|91001.7|91022.9|90997.9|91027.7|91002.7|91021.7|90996.7|40
1643964800000|2022-02-04 08:53:20|91023.2|90998.2|91025.9|91000.9|91027.6|91002.6|91021.7|90996.7|38
1643964810000|2022-02-04 08:53:30|91025.7|91000.7|91022.1|90997.1|91025.9|91000.9|91020|90995|42
1643964820000|2022-02-04 08:53:40|91022.2|90997.2|91025.7|91000.7|91026.7|91001.7|91021.8|90996.8|37
1643964830000|2022-02-04 08:53:50|91025.9|91000.9|91025.5|91000.5|91027.4|91002.4|91023.7|90998.7|37
1643964840000|2022-02-04 08:54:00|91025.7|91000.7|91020.8|90995.8|91025.8|91000.8|91019.3|90994.3|46
1643964850000|2022-02-04 08:54:10|91020.7|90995.7|91025.6|91000.6|91026.2|91001.2|91020.2|90995.2|33
1643964860000|2022-02-04 08:54:20|91025.9|91000.9|91025.6|91000.6|91026|91001|91025.1|91000.1|17
1643964870000|2022-02-04 08:54:30|91026.3|91001.3|91032.7|91007.7|91032.7|91007.7|91026.1|91001.1|24
1643964880000|2022-02-04 08:54:40|91032.5|91007.5|91034.8|91009.8|91035.1|91010.1|91031.3|91006.3|26
1643964890000|2022-02-04 08:54:50|91034.9|91009.9|91034.6|91009.6|91035.4|91010.4|91034.1|91009.1|28
1643964900000|2022-02-04 08:55:00|91034.2|91009.2|91035.7|91010.7|91036.2|91011.2|91034|91009|19
1643964910000|2022-02-04 08:55:10|91035.6|91010.6|91031.1|91006.1|91036.1|91011.1|91030|91005|22
1643964920000|2022-02-04 08:55:20|91029.7|91004.7|91023.4|90998.4|91037.6|91006|91020.7|90987.6|49
1643964930000|2022-02-04 08:55:30|91023.1|90998.1|91019.5|90994.5|91034.4|90998.3|91018|90984.4|37
1643964940000|2022-02-04 08:55:40|91019.2|90994.2|91017.5|90992.5|91020.1|90995.1|91015.5|90990.5|45
1643964950000|2022-02-04 08:55:50|91017.8|90992.8|91005.8|90980.8|91024.7|90993.1|91001.5|90969.3|56
1643964960000|2022-02-04 08:56:00|91006|90981|91007.6|90982.6|91020.8|90986|91006|90969.4|53
1643964970000|2022-02-04 08:56:10|91007.5|90982.5|91001.6|90976.6|91016.8|90982.8|90999.6|90964.1|60
1643964980000|2022-02-04 08:56:20|90997.1|90972.1|91022.2|90972.2|91022.2|90980.1|90997.1|90961.7|57
1643964990000|2022-02-04 08:56:30|91021.1|90971.1|91009|90984|91023.6|90987.1|91003.4|90968.3|61
1643965000000|2022-02-04 08:56:40|91009.7|90984.7|91004.6|90979.6|91023.4|90984.8|91002.6|90966.5|35
1643965010000|2022-02-04 08:56:50|91004.2|90979.2|91010.5|90985.5|91010.7|90985.7|91004.2|90979.2|33
1643965020000|2022-02-04 08:57:00|91009.6|90984.6|91018.1|90993.1|91018.1|90993.1|91009.6|90984.6|38
1643965030000|2022-02-04 08:57:10|91017.2|90992.2|91012.3|90987.3|91023.9|90992.2|91008.4|90970.2|33
1643965040000|2022-02-04 08:57:20|91013.2|90988.2|91011.2|90986.2|91028.4|90989.4|91007.7|90969.2|48
1643965050000|2022-02-04 08:57:30|91010.6|90985.6|91001.2|90976.2|91023|90985.6|91001.2|90970.5|51
1643965060000|2022-02-04 08:57:40|91014.7|90964.7|90990.4|90965.4|91015.5|90977.9|90988.7|90963.7|54
1643965070000|2022-02-04 08:57:50|90989.8|90964.8|90980.5|90955.5|91001|90964.8|90975.7|90949.1|60
1643965080000|2022-02-04 08:58:00|90978.6|90953.6|90976.8|90951.8|90981.7|90956.7|90975.3|90950.3|55
1643965090000|2022-02-04 08:58:10|90976.6|90951.6|90978.5|90953.5|90979.4|90954.4|90975.2|90950.2|40
1643965100000|2022-02-04 08:58:20|90977.5|90952.5|90973.4|90923.4|90981|90953.8|90954.6|90913.2|53
1643965110000|2022-02-04 08:58:30|90973.3|90923.3|90953.7|90903.7|90974.8|90937.9|90939.7|90903.7|57
1643965120000|2022-02-04 08:58:40|90956.2|90906.2|90940.2|90915.2|90956.2|90917.8|90938.3|90900.4|62
1643965130000|2022-02-04 08:58:50|90939.4|90914.4|90935|90910|90951.4|90915|90933.3|90896.4|54
1643965140000|2022-02-04 08:59:00|90935.2|90910.2|90954.1|90904.1|90954.1|90915|90935.2|90899.1|47
1643965150000|2022-02-04 08:59:10|90953.9|90903.9|90943.6|90918.6|90955.9|90918.6|90939.9|90903|51
1643965160000|2022-02-04 08:59:20|90955.1|90905.1|90965.5|90915.5|90966|90919.4|90944|90904.8|57
1643965170000|2022-02-04 08:59:30|90967|90917|90969.3|90919.3|90973.1|90930.9|90955|90916.8|50
1643965180000|2022-02-04 08:59:40|90970.4|90920.4|90960.8|90910.8|90972.2|90935.3|90949|90910.8|55
1643965190000|2022-02-04 08:59:50|90960.9|90910.9|90977|90927|90977|90937.3|90960.9|90910.9|63
1643965200000|2022-02-04 09:00:00|90976.1|90926.1|91004.5|90954.5|91004.5|90961.9|90965.9|90925.6|64
1643965210000|2022-02-04 09:00:10|91005.5|90955.5|91040.5|90990.5|91040.6|90990.6|90993.8|90955.5|62
1643965220000|2022-02-04 09:00:20|91040.7|90990.7|91044.5|90994.5|91050.1|91003.3|91027.9|90988.4|51
1643965230000|2022-02-04 09:00:30|91045.7|90995.7|91059.5|91009.5|91061.3|91016.8|91041.8|90995.7|50
1643965240000|2022-02-04 09:00:40|91059.3|91009.3|91058|91008|91062.7|91012.7|91054.9|91004.9|62
1643965250000|2022-02-04 09:00:50|91057.2|91007.2|91072.2|91022.2|91073.2|91035.2|91054.9|91004.9|54
1643965260000|2022-02-04 09:01:00|91072.4|91022.4|91064.1|91014.1|91076.5|91026.5|91062.9|91012.9|52
1643965270000|2022-02-04 09:01:10|91061.6|91011.6|91056.5|91006.5|91063.1|91013.1|91055.8|91005.8|54
1643965280000|2022-02-04 09:01:20|91057.1|91007.1|91059.2|91009.2|91060.1|91010.1|91054.5|91004.5|42
1643965290000|2022-02-04 09:01:30|91057.5|91007.5|91049.7|91024.7|91067.5|91027.4|91049.7|91006|52
1643965300000|2022-02-04 09:01:40|91062.3|91012.3|91062.8|91012.8|91068.1|91031.4|91056.4|91009.2|57
1643965310000|2022-02-04 09:01:50|91063.1|91013.1|91048|90998|91065|91015|91047.2|90997.2|71
1643965320000|2022-02-04 09:02:00|91048.1|90998.1|91050.5|91000.5|91053.7|91003.7|91046.5|90996.5|69
1643965330000|2022-02-04 09:02:10|91053.4|91003.4|91066.4|91016.4|91076.5|91026.5|91048.3|90998.3|62
1643965340000|2022-02-04 09:02:20|91066.5|91016.5|91056.2|91006.2|91066.5|91016.5|91040.5|91000.7|61
1643965350000|2022-02-04 09:02:30|91055.7|91005.7|91041.7|90991.7|91055.7|91005.7|91040.4|90990.4|61
1643965360000|2022-02-04 09:02:40|91041.1|90991.1|91035.9|90985.9|91041.1|90998.4|91022.6|90985.2|49
1643965370000|2022-02-04 09:02:50|91034.7|90984.7|91034.9|90984.9|91036.6|90997|91017.7|90980.2|58
1643965380000|2022-02-04 09:03:00|91034.8|90984.8|91038.9|90988.9|91039.5|90989.5|91031.7|90981.7|64
1643965390000|2022-02-04 09:03:10|91042.6|90992.6|91051.5|91001.5|91054.2|91015.4|91028.8|90991.4|66
1643965400000|2022-02-04 09:03:20|91051.7|91001.7|91045.6|90995.6|91052.3|91016.1|91036|90994.4|62
1643965410000|2022-02-04 09:03:30|91046.1|90996.1|91050.9|91000.9|91057.8|91012.6|91037.5|90996|49
1643965420000|2022-02-04 09:03:40|91051.7|91001.7|91046.5|90996.5|91055.3|91015.1|91038.3|90996.5|47
1643965430000|2022-02-04 09:03:50|91046.9|90996.9|91045.8|90995.8|91046.9|91008.5|91030.2|90993.2|52
1643965440000|2022-02-04 09:04:00|91045.9|90995.9|91042.1|90992.1|91045.9|91005.1|91030.1|90991|46
1643965450000|2022-02-04 09:04:10|91042.3|90992.3|91040.7|90990.7|91046.2|90996.2|91039.6|90989.6|47
1643965460000|2022-02-04 09:04:20|91040.9|90990.9|91034.5|90984.5|91042.1|91003.1|91026.2|90984.4|55
1643965470000|2022-02-04 09:04:30|91034.8|90984.8|91028.7|90978.7|91035.7|90985.7|91028.1|90978.1|44
1643965480000|2022-02-04 09:04:40|91029|90979|91027.1|90977.1|91030.3|90994.6|91014.9|90977.1|40
1643965490000|2022-02-04 09:04:50|91027.6|90977.6|91006.8|90981.8|91029.2|90988|91006.8|90970.6|60
1643965500000|2022-02-04 09:05:00|91005.6|90980.6|91028.1|90978.1|91028.5|90982.4|91005.6|90970.4|55
1643965510000|2022-02-04 09:05:10|91027.9|90977.9|91056.1|91006.1|91064.6|91025.5|91025.7|90975.7|60
1643965520000|2022-02-04 09:05:20|91055.8|91005.8|91056.6|91006.6|91059.2|91019|91041.3|91004.9|48
1643965530000|2022-02-04 09:05:30|91056.5|91006.5|91040.7|91015.7|91059.1|91021.3|91039.8|91002.3|50
1643965540000|2022-02-04 09:05:40|91040.8|91015.8|91091.9|91041.9|91095.5|91045.5|91040.7|91010.8|70
1643965550000|2022-02-04 09:05:50|91093.5|91043.5|91093.6|91043.6|91097.1|91047.1|91086.7|91036.7|62
1643965560000|2022-02-04 09:06:00|91094|91044|91105.5|91055.5|91115|91065|91094|91044|60
1643965570000|2022-02-04 09:06:10|91106|91056|91113.3|91063.3|91113.8|91063.8|91105.6|91055.6|50
1643965580000|2022-02-04 09:06:20|91113.5|91063.5|91116.4|91066.4|91122.3|91072.3|91112.4|91062.4|56
1643965590000|2022-02-04 09:06:30|91116.8|91066.8|91114.7|91064.7|91116.8|91066.8|91112.6|91062.6|48
1643965600000|2022-02-04 09:06:40|91114.3|91064.3|91114.7|91064.7|91115.9|91065.9|91113.5|91063.5|30
1643965610000|2022-02-04 09:06:50|91113.8|91063.8|91099.8|91049.8|91116.8|91066.8|91081.7|91046|50
1643965620000|2022-02-04 09:07:00|91100.3|91050.3|91084.3|91059.3|91102|91062.8|91082.7|91049.2|47
1643965630000|2022-02-04 09:07:10|91084.4|91059.4|91099.3|91049.3|91103.8|91065.4|91083.9|91048|55
1643965640000|2022-02-04 09:07:20|91098.8|91048.8|91094.2|91044.2|91101.7|91063.9|91078.6|91043|53
1643965650000|2022-02-04 09:07:30|91093.8|91043.8|91058.3|91008.3|91093.8|91055.9|91045.1|91007.3|55
1643965660000|2022-02-04 09:07:40|91058.5|91008.5|91068|91018|91070.2|91030.2|91049.7|91008.5|41
1643965670000|2022-02-04 09:07:50|91055.3|91030.3|91071.2|91021.2|91073.6|91036.9|91055.3|91018|49
1643965680000|2022-02-04 09:08:00|91070.9|91020.9|91079|91054|91091|91054|91070.8|91020.8|57
1643965690000|2022-02-04 09:08:10|91091.6|91041.6|91098.3|91048.3|91102.5|91060.1|91077.2|91039.8|61
1643965700000|2022-02-04 09:08:20|91098.7|91048.7|91100.9|91050.9|91101.3|91061.1|91085.3|91048.2|50
1643965710000|2022-02-04 09:08:30|91099.9|91049.9|91137.1|91087.1|91138.5|91088.5|91099|91049|63
1643965720000|2022-02-04 09:08:40|91137.2|91087.2|91151|91101|91151.8|91114.1|91135.7|91085.7|56
1643965730000|2022-02-04 09:08:50|91151.4|91101.4|91140.2|91090.2|91151.5|91103.9|91128.3|91087.9|59
1643965740000|2022-02-04 09:09:00|91140.7|91090.7|91114.1|91064.1|91141.3|91091.3|91101.9|91062.4|65
1643965750000|2022-02-04 09:09:10|91114|91064|91116.4|91066.4|91120|91070|91113.4|91063.4|50
1643965760000|2022-02-04 09:09:20|91114|91064|91105.2|91055.2|91114.7|91071.6|91096.1|91054.1|62
1643965770000|2022-02-04 09:09:30|91105.3|91055.3|91115.4|91065.4|91117.2|91067.2|91082.2|91032.2|67
1643965780000|2022-02-04 09:09:40|91116.6|91066.6|91083.6|91033.6|91119.3|91069.3|91081.4|91031.4|66
1643965790000|2022-02-04 09:09:50|91083.2|91033.2|91073.4|91023.4|91088.2|91038.2|91073.4|91023.4|64
1643965800000|2022-02-04 09:10:00|91073.3|91023.3|91082.1|91032.1|91082.1|91032.1|91072.1|91022.1|61
1643965810000|2022-02-04 09:10:10|91082.4|91032.4|91064.2|91014.2|91082.9|91032.9|91049.1|91009.3|63
1643965820000|2022-02-04 09:10:20|91064.8|91014.8|91077.2|91027.2|91077.2|91032.4|91057.1|91014.8|50
1643965830000|2022-02-04 09:10:30|91076.5|91026.5|91085.3|91035.3|91088.1|91049.8|91071.7|91021.7|55
1643965840000|2022-02-04 09:10:40|91085.4|91035.4|91087.9|91037.9|91094.6|91055.3|91080.1|91035.4|42
1643965850000|2022-02-04 09:10:50|91087.5|91037.5|91040.6|91015.6|91088|91045.6|91038.4|91003.7|62
1643965860000|2022-02-04 09:11:00|91040.5|91015.5|91076.5|91026.5|91080.1|91040.9|91040.5|91002.1|68
1643965870000|2022-02-04 09:11:10|91077.1|91027.1|91059.8|91034.8|91077.4|91038.9|91059|91021.3|52
1643965880000|2022-02-04 09:11:20|91060.1|91035.1|91070.1|91020.1|91071|91035.8|91054.3|91013.6|56
1643965890000|2022-02-04 09:11:30|91070|91020|91066.7|91016.7|91070.1|91020.1|91065.4|91015.4|50
1643965900000|2022-02-04 09:11:40|91066.8|91016.8|91067.3|91017.3|91082.8|91043.6|91053.3|91015.7|59
1643965910000|2022-02-04 09:11:50|91067.2|91017.2|91074.8|91024.8|91077.2|91027.2|91067.2|91017.2|47
1643965920000|2022-02-04 09:12:00|91075.3|91025.3|91068.1|91018.1|91076|91026|91067|91017|50
1643965930000|2022-02-04 09:12:10|91069.3|91019.3|91073.4|91023.4|91074.3|91036|91057.2|91017.9|48
1643965940000|2022-02-04 09:12:20|91074.6|91024.6|91077.1|91027.1|91077.9|91027.9|91071.3|91021.3|36
1643965950000|2022-02-04 09:12:30|91075.1|91025.1|91074.3|91024.3|91075.9|91025.9|91070.4|91020.4|45
1643965960000|2022-02-04 09:12:40|91075.6|91025.6|91078.9|91028.9|91079.8|91029.8|91074.4|91024.4|51
1643965970000|2022-02-04 09:12:50|91079.3|91029.3|91086.3|91036.3|91088.6|91046.4|91070.7|91028.5|60
1643965980000|2022-02-04 09:13:00|91086|91036|91103.5|91053.5|91105.3|91067.5|91085.3|91035.3|66
1643965990000|2022-02-04 09:13:10|91103.3|91053.3|91109.3|91059.3|91110.9|91073.7|91093.9|91052.4|57
1643966000000|2022-02-04 09:13:20|91106.9|91056.9|91101.5|91051.5|91107.1|91057.1|91100|91050|62
1643966010000|2022-02-04 09:13:30|91101.1|91051.1|91086.5|91036.5|91101.1|91054.6|91068.6|91032.6|67
1643966020000|2022-02-04 09:13:40|91087.1|91037.1|91088.6|91063.6|91100.7|91063.6|91075.6|91033.8|61
1643966030000|2022-02-04 09:13:50|91088.7|91063.7|91089.7|91064.7|91090.8|91065.8|91087.7|91062.7|41
1643966040000|2022-02-04 09:14:00|91089.8|91064.8|91076.2|91051.2|91090.4|91065.4|91075.2|91050.2|55
1643966050000|2022-02-04 09:14:10|91078|91053|91069.4|91044.4|91090.4|91053|91068.5|91030.2|39
1643966060000|2022-02-04 09:14:20|91069.8|91044.8|91072.9|91047.9|91073|91048|91068.7|91043.7|30
1643966070000|2022-02-04 09:14:30|91073.1|91048.1|91089.5|91039.5|91089.5|91052|91072.1|91039.5|23
1643966080000|2022-02-04 09:14:40|91075.3|91050.3|91072.1|91047.1|91076.5|91051.5|91070.3|91045.3|52
1643966090000|2022-02-04 09:14:50|91071.9|91046.9|91074.6|91049.6|91086|91052.3|91071.9|91036|31
1643966100000|2022-02-04 09:15:00|91075.3|91050.3|91054.8|91004.8|91075.9|91050.9|91049|90999|54
1643966110000|2022-02-04 09:15:10|91054.9|91004.9|91032.5|91007.5|91058.9|91008.9|91030.9|90994.5|56
1643966120000|2022-02-04 09:15:20|91032.1|91007.1|91043.1|90993.1|91046.5|91009|91032.1|90991.3|47
1643966130000|2022-02-04 09:15:30|91042.9|90992.9|91024.2|90999.2|91042.9|91004.9|91024.2|90987.3|52
1643966140000|2022-02-04 09:15:40|91023.8|90998.8|91029.1|91004.1|91042.1|91004.8|91023.8|90989.6|44
1643966150000|2022-02-04 09:15:50|91029|91004|91044.9|90994.9|91045.7|91008.5|91029|90993.9|40
1643966160000|2022-02-04 09:16:00|91044.4|90994.4|91048.5|90998.5|91049.9|90999.9|91035.8|90985.8|67
1643966170000|2022-02-04 09:16:10|91048.7|90998.7|91037.9|91012.9|91053|91013.2|91036|90996.1|67
1643966180000|2022-02-04 09:16:20|91037.3|91012.3|91039.4|91014.4|91058.6|91019.6|91034.1|91002.5|64
1643966190000|2022-02-04 09:16:30|91039.3|91014.3|91038.1|91013.1|91051.8|91015.9|91033.1|90998.3|54
1643966200000|2022-02-04 09:16:40|91037.9|91012.9|91041|91016|91053.4|91017.2|91036.5|91003.4|54
1643966210000|2022-02-04 09:16:50|91042.3|91017.3|91050.7|91000.7|91053.7|91017.5|91036.6|90998|62
1643966220000|2022-02-04 09:17:00|91050.3|91000.3|91045.2|91020.2|91052.2|91026.2|91039.7|91000.3|54
1643966230000|2022-02-04 09:17:10|91044.3|91019.3|91061.2|91011.2|91063.2|91019.4|91036.7|91001.5|60
1643966240000|2022-02-04 09:17:20|91062.1|91012.1|91062.5|91012.5|91066.1|91027.4|91051.3|91010.6|56
1643966250000|2022-02-04 09:17:30|91062.9|91012.9|91064.3|91014.3|91065.3|91015.3|91062|91012|52
1643966260000|2022-02-04 09:17:40|91064.4|91014.4|91056.8|91031.8|91072.1|91037.9|91055|91014.2|53
1643966270000|2022-02-04 09:17:50|91056.7|91031.7|91036.7|91011.7|91069.8|91032.9|91036.7|90997.8|51
1643966280000|2022-02-04 09:18:00|91036.5|91011.5|91040.4|91015.4|91041|91016|91035.9|91010.9|59
1643966290000|2022-02-04 09:18:10|91040.7|91015.7|91040.8|91015.8|91051.9|91017.2|91039|91001.8|46
1643966300000|2022-02-04 09:18:20|91040.5|91015.5|91042.3|91017.3|91044.3|91019.3|91040.5|91015.5|56
1643966310000|2022-02-04 09:18:30|91041.9|91016.9|91047.7|91022.7|91049.9|91024.9|91040.8|91015.8|49
1643966320000|2022-02-04 09:18:40|91047.8|91022.8|91047.3|91022.3|91059.4|91024.5|91042.3|91005.1|37
1643966330000|2022-02-04 09:18:50|91049.6|91024.6|91044.9|91019.9|91061.6|91025.6|91042.3|91006.9|52
1643966340000|2022-02-04 09:19:00|91045.2|91020.2|91044.8|91019.8|91048.3|91023.3|91044.3|91019.3|48
1643966350000|2022-02-04 09:19:10|91044.9|91019.9|91037.9|91012.9|91046.9|91021.9|91032.3|90995.7|39
1643966360000|2022-02-04 09:19:20|91036|91011|91042.7|91017.7|91044|91019|91034.3|91009.3|59
1643966370000|2022-02-04 09:19:30|91042.4|91017.4|91043.9|91018.9|91046.1|91021.1|91040.7|91015.7|48
1643966380000|2022-02-04 09:19:40|91042.5|91017.5|91041.3|91016.3|91050.8|91017.5|91036.7|90999.6|45
1643966390000|2022-02-04 09:19:50|91041|91016|91040.1|91015.1|91041.7|91016.7|91037.2|91012.2|47
1643966400000|2022-02-04 09:20:00|91040.2|91015.2|91044.9|91019.9|91054.7|91022.6|91040.1|91003.9|59
1643966410000|2022-02-04 09:20:10|91044.6|91019.6|91043.8|91018.8|91045.6|91020.6|91042.5|91017.5|43
1643966420000|2022-02-04 09:20:20|91044.6|91019.6|91042.6|91017.6|91045.2|91020.2|91042.6|91017.6|26
1643966430000|2022-02-04 09:20:30|91042.2|91017.2|91041.3|91016.3|91042.4|91017.4|91039|91014|32
1643966440000|2022-02-04 09:20:40|91041.1|91016.1|91048.6|91023.6|91058.4|91023.6|91037.2|91001.9|52
1643966450000|2022-02-04 09:20:50|91049.4|91024.4|91039.1|91014.1|91057.2|91024.6|91037.4|91006.1|42
1643966460000|2022-02-04 09:21:00|91038.9|91013.9|91042|91017|91055.5|91026.6|91037.8|91005.4|47
1643966470000|2022-02-04 09:21:10|91041.7|91016.7|91040.7|91015.7|91055.3|91017.7|91037.5|91001.1|52
1643966480000|2022-02-04 09:21:20|91040.8|91015.8|91046.6|91021.6|91063.9|91024.7|91036.7|91011.7|50
1643966490000|2022-02-04 09:21:30|91047.5|91022.5|91047.5|91022.5|91064.4|91025|91046.1|91008.9|49
1643966500000|2022-02-04 09:21:40|91047.3|91022.3|91042.7|91017.7|91059.1|91022.3|91041.5|91002.2|48
1643966510000|2022-02-04 09:21:50|91042.8|91017.8|91057.3|91007.3|91058.7|91018.6|91041.7|91005.5|32
1643966520000|2022-02-04 09:22:00|91044.8|91019.8|91063.1|91013.1|91063.4|91022.2|91044.4|91008.7|35
1643966530000|2022-02-04 09:22:10|91063.7|91013.7|91065|91015|91075.2|91038.5|91053.3|91011.7|52
1643966540000|2022-02-04 09:22:20|91065.7|91015.7|91054.3|91029.3|91065.7|91030.7|91050.8|91015.7|42
1643966550000|2022-02-04 09:22:30|91055.6|91030.6|91059.9|91034.9|91071.5|91035.4|91052.7|91016.8|42
1643966560000|2022-02-04 09:22:40|91058.9|91033.9|91067.8|91017.8|91068|91033.9|91054.2|91017.8|42
1643966570000|2022-02-04 09:22:50|91067.7|91017.7|91056.1|91031.1|91067.7|91034.6|91054.8|91016.8|40
1643966580000|2022-02-04 09:23:00|91055.6|91030.6|91053.5|91028.5|91056.9|91031.9|91053.5|91028.5|26
1643966590000|2022-02-04 09:23:10|91052.2|91027.2|91043|91018|91052.4|91027.4|91040.9|91015.9|61
1643966600000|2022-02-04 09:23:20|91043.9|91018.9|91041.1|91016.1|91045|91020|91040.6|91015.6|54
1643966610000|2022-02-04 09:23:30|91042.1|91017.1|91049|91024|91061.5|91024.3|91041.1|91010.1|43
1643966620000|2022-02-04 09:23:40|91048.9|91023.9|91063|91013|91066.9|91025.8|91046.9|91010.1|33
1643966630000|2022-02-04 09:23:50|91062.7|91012.7|91055.4|91030.4|91068.3|91032|91049.4|91012.7|49
1643966640000|2022-02-04 09:24:00|91055.1|91030.1|91060.3|91035.3|91076.5|91038.6|91054.5|91020.8|48
1643966650000|2022-02-04 09:24:10|91060.6|91035.6|91064.5|91039.5|91068|91043|91058.2|91033.2|49
1643966660000|2022-02-04 09:24:20|91063.2|91038.2|91064.6|91039.6|91065.1|91040.1|91062.7|91037.7|32
1643966670000|2022-02-04 09:24:30|91062.8|91037.8|91055|91030|91063.3|91038.3|91054.8|91029.8|54
1643966680000|2022-02-04 09:24:40|91054.9|91029.9|91052.3|91027.3|91056.1|91031.1|91052.3|91027.3|43
1643966690000|2022-02-04 09:24:50|91052.8|91027.8|91052.5|91027.5|91054.4|91029.4|91051.6|91026.6|46
1643966700000|2022-02-04 09:25:00|91052.6|91027.6|91055.3|91030.3|91058.1|91033.1|91052.6|91027.6|36
1643966710000|2022-02-04 09:25:10|91055.6|91030.6|91057.4|91032.4|91060.1|91035.1|91055|91030|45
1643966720000|2022-02-04 09:25:20|91057|91032|91065.4|91040.4|91079.9|91041.9|91056.6|91029.5|51
1643966730000|2022-02-04 09:25:30|91065.1|91040.1|91058.1|91033.1|91065.9|91040.9|91058.1|91033.1|54
1643966740000|2022-02-04 09:25:40|91058.4|91033.4|91053.5|91028.5|91058.9|91033.9|91052.4|91027.4|50
1643966750000|2022-02-04 09:25:50|91053|91028|91053.7|91028.7|91054.4|91029.4|91049.4|91024.4|42
1643966760000|2022-02-04 09:26:00|91053.6|91028.6|91053.5|91028.5|91055|91030|91052.4|91027.4|51
1643966770000|2022-02-04 09:26:10|91050.6|91025.6|91047.2|91022.2|91058.5|91025.6|91044|91007.1|47
1643966780000|2022-02-04 09:26:20|91047|91022|91045.7|91020.7|91056.7|91022.8|91045|91006.7|38
1643966790000|2022-02-04 09:26:30|91045.6|91020.6|91044.1|91019.1|91047.5|91022.5|91043.1|91018.1|52
1643966800000|2022-02-04 09:26:40|91044.8|91019.8|91048.2|91023.2|91049.8|91024.8|91043.7|91018.7|38
1643966810000|2022-02-04 09:26:50|91048.3|91023.3|91046.5|91021.5|91050.5|91025.5|91046.5|91021.5|42
1643966820000|2022-02-04 09:27:00|91047.3|91022.3|91044.2|91019.2|91048.4|91023.4|91043.4|91018.4|53
1643966830000|2022-02-04 09:27:10|91044.1|91019.1|91038.8|91013.8|91046.1|91021.1|91038|91013|52
1643966840000|2022-02-04 09:27:20|91038.5|91013.5|91060.3|91010.3|91063.1|91018.2|91038.2|91005.1|65
1643966850000|2022-02-04 09:27:30|91059.9|91009.9|91050.9|91000.9|91059.9|91009.9|91050.9|91000.9|55
1643966860000|2022-02-04 09:27:40|91051|91001|91043.8|91018.8|91057.7|91021.3|91038.4|91000.5|59
1643966870000|2022-02-04 09:27:50|91043.2|91018.2|91040.8|91015.8|91054.6|91018.2|91038.9|90999.8|44
1643966880000|2022-02-04 09:28:00|91040.6|91015.6|91033.6|91008.6|91051.5|91015.6|91032|90996.7|59
1643966890000|2022-02-04 09:28:10|91034.4|91009.4|91035|91010|91036.7|91011.7|91033.9|91008.9|34
1643966900000|2022-02-04 09:28:20|91033.7|91008.7|91035.9|91010.9|91039.3|91014.3|91033.5|91008.5|45
1643966910000|2022-02-04 09:28:30|91035.7|91010.7|91034.6|91009.6|91037.2|91012.2|91034.6|91009.6|31
1643966920000|2022-02-04 09:28:40|91034.5|91009.5|91034.6|91009.6|91037.1|91012.1|91033.6|91008.6|37
1643966930000|2022-02-04 09:28:50|91034.2|91009.2|91031.7|91006.7|91034.7|91009.7|91029.5|91004.5|41
1643966940000|2022-02-04 09:29:00|91031.9|91006.9|91033|91008|91046.4|91008.1|91030.7|90994|35
1643966950000|2022-02-04 09:29:10|91032.7|91007.7|91032.9|91007.9|91034|91009|91031.6|91006.6|30
1643966960000|2022-02-04 09:29:20|91033.1|91008.1|91034.1|91009.1|91039.3|91014.3|91032.3|91007.3|43
1643966970000|2022-02-04 09:29:30|91034.7|91009.7|91036.7|91011.7|91049.6|91012.6|91034.7|90997|48
1643966980000|2022-02-04 09:29:40|91037.1|91012.1|91038.4|91013.4|91039|91014|91035.5|91010.5|40
1643966990000|2022-02-04 09:29:50|91038.2|91013.2|91035.8|91010.8|91039.6|91014.6|91035.6|91010.6|31
1643967000000|2022-02-04 09:30:00|91035.7|91010.7|91037|91012|91052.4|91014.8|91035.4|91001|56
1643967010000|2022-02-04 09:30:10|91036.3|91011.3|91042.4|91017.4|91042.4|91017.4|91036.3|91011.3|39
1643967020000|2022-02-04 09:30:20|91042.3|91017.3|91041|91016|91054.1|91017.5|91039.8|91002|42
1643967030000|2022-02-04 09:30:30|91052.8|91002.8|91051.4|91001.4|91053|91003|91051.2|91001.2|33
1643967040000|2022-02-04 09:30:40|91051.8|91001.8|91042.5|91017.5|91053.5|91017.8|91040.3|91001.5|39
1643967050000|2022-02-04 09:30:50|91042.4|91017.4|91039.4|91014.4|91043.5|91018.5|91039|91014|46
1643967060000|2022-02-04 09:31:00|91040.5|91015.5|91042.5|91017.5|91044.7|91019.7|91040.3|91015.3|49
1643967070000|2022-02-04 09:31:10|91042.1|91017.1|91038|91013|91052.6|91018|91034.6|91000.3|55
1643967080000|2022-02-04 09:31:20|91038.1|91013.1|91045.2|91020.2|91055.9|91020.9|91038.1|91005.5|45
1643967090000|2022-02-04 09:31:30|91045.3|91020.3|91065.7|91015.7|91067.6|91030.6|91045.1|91015.1|47
1643967100000|2022-02-04 09:31:40|91067.5|91017.5|91058.8|91033.8|91067.5|91035.9|91054.4|91017.5|46
1643967110000|2022-02-04 09:31:50|91058.3|91033.3|91062.8|91037.8|91071.5|91039|91055.4|91021.5|46
1643967120000|2022-02-04 09:32:00|91063.5|91038.5|91062.1|91037.1|91067|91042|91060.3|91035.3|48
1643967130000|2022-02-04 09:32:10|91061.5|91036.5|91055.2|91030.2|91062.3|91037.3|91055.2|91030.2|32
1643967140000|2022-02-04 09:32:20|91056.3|91031.3|91066.1|91016.1|91066.5|91037|91048.3|91015.9|59
1643967150000|2022-02-04 09:32:30|91066.9|91016.9|91051.4|91026.4|91066.9|91029.9|91050|91016.9|38
1643967160000|2022-02-04 09:32:40|91050.2|91025.2|91048.3|91023.3|91050.7|91025.7|91046.3|91021.3|19
1643967170000|2022-02-04 09:32:50|91048.7|91023.7|91048.6|91023.6|91049.2|91024.2|91047.7|91022.7|32
1643967180000|2022-02-04 09:33:00|91049.4|91024.4|91050.1|91025.1|91050.3|91025.3|91048.3|91023.3|32
1643967190000|2022-02-04 09:33:10|91049.9|91024.9|91047.1|91022.1|91049.9|91024.9|91045.7|91020.7|33
1643967200000|2022-02-04 09:33:20|91046.6|91021.6|91040.3|91015.3|91048.7|91023.7|91039.4|91014.4|43
1643967210000|2022-02-04 09:33:30|91039.7|91014.7|91036.3|91011.3|91040.5|91015.5|91032.5|91007.5|61
1643967220000|2022-02-04 09:33:40|91036.2|91011.2|91041.2|91016.2|91041.9|91016.9|91035|91010|44
1643967230000|2022-02-04 09:33:50|91040.3|91015.3|91046.2|90996.2|91046.2|91017.4|91031.7|90995.5|35
1643967240000|2022-02-04 09:34:00|91046.5|90996.5|91019.6|90994.6|91048.9|91012.5|91018.8|90982.7|55
1643967250000|2022-02-04 09:34:10|91020.2|90995.2|91019.3|90994.3|91027.6|91002.6|91019.3|90994.3|57
1643967260000|2022-02-04 09:34:20|91018.4|90993.4|91014.8|90989.8|91020.3|90995.3|91014.3|90989.3|52
1643967270000|2022-02-04 09:34:30|91015.1|90990.1|91011.1|90986.1|91015.7|90990.7|91010.1|90985.1|49
1643967280000|2022-02-04 09:34:40|91011|90986|91005.5|90980.5|91012.3|90987.3|91005.5|90980.5|42
1643967290000|2022-02-04 09:34:50|91005.9|90980.9|91002.7|90977.7|91007.9|90982.9|90999.8|90974.8|57
1643967300000|2022-02-04 09:35:00|91005.4|90980.4|91003.1|90978.1|91010.9|90985.9|91002.2|90977.2|63
1643967310000|2022-02-04 09:35:10|91002.6|90977.6|91003.8|90978.8|91008.2|90983.2|91000.9|90975.9|57
1643967320000|2022-02-04 09:35:20|91004.5|90979.5|91004.3|90979.3|91004.8|90979.8|91001.6|90976.6|42
1643967330000|2022-02-04 09:35:30|91005|90980|91015.2|90990.2|91017.7|90992.7|91004.4|90979.4|47
1643967340000|2022-02-04 09:35:40|91014.8|90989.8|91019.4|90994.4|91021.1|90996.1|91013.2|90988.2|49
1643967350000|2022-02-04 09:35:50|91020.5|90995.5|91024.9|90999.9|91024.9|90999.9|91016.9|90991.9|36
1643967360000|2022-02-04 09:36:00|91024.2|90999.2|91006.3|90981.3|91027.6|91002.6|91005.9|90971.5|57
1643967370000|2022-02-04 09:36:10|91006.5|90981.5|91006.5|90981.5|91021.2|90982.7|91004.2|90969.7|53
1643967380000|2022-02-04 09:36:20|91006.7|90981.7|90995.6|90970.6|91010.2|90981.7|90995.2|90958.3|45
1643967390000|2022-02-04 09:36:30|90994.6|90969.6|90996|90971|90997.2|90972.2|90994.6|90969.6|43
1643967400000|2022-02-04 09:36:40|90996.1|90971.1|90996.1|90971.1|90997.3|90972.3|90995.9|90970.9|23
1643967410000|2022-02-04 09:36:50|90996.2|90971.2|90992.6|90967.6|90996.2|90971.2|90991.8|90966.8|27
1643967420000|2022-02-04 09:37:00|90991.9|90966.9|90994.9|90969.9|91006.9|90974.4|90991.7|90956.6|52
1643967430000|2022-02-04 09:37:10|90995.4|90970.4|91020.1|90970.1|91020.1|90982.6|90993.8|90960.3|39
1643967440000|2022-02-04 09:37:20|91019.9|90969.9|91009.4|90984.4|91021.9|90984.9|91006.9|90969.9|33
1643967450000|2022-02-04 09:37:30|91008.8|90983.8|91015.1|90990.1|91015.3|90990.3|91008.7|90983.7|29
1643967460000|2022-02-04 09:37:40|91014.5|90989.5|91007.6|90982.6|91023.1|90989.5|91007.1|90973.1|25
1643967470000|2022-02-04 09:37:50|91008.5|90983.5|91003.2|90978.2|91008.5|90983.5|91003.2|90978.2|32
1643967480000|2022-02-04 09:38:00|91002.9|90977.9|91004.1|90979.1|91004.8|90979.8|91001.4|90976.4|34
1643967490000|2022-02-04 09:38:10|91003.7|90978.7|91010.9|90985.9|91012.2|90987.2|90997.8|90972.8|45
1643967500000|2022-02-04 09:38:20|91011|90986|91008.7|90983.7|91020.8|90986|91007|90968.9|27
1643967510000|2022-02-04 09:38:30|91008.6|90983.6|90998.1|90973.1|91026.2|90989.8|90994|90957.6|59
1643967520000|2022-02-04 09:38:40|90997.8|90972.8|91004.3|90954.3|91009.3|90973.4|90979.6|90943.3|64
1643967530000|2022-02-04 09:38:50|91003.9|90953.9|91007.3|90957.3|91011.6|90973.8|90989.6|90952.7|52
1643967540000|2022-02-04 09:39:00|91006.9|90956.9|91007.4|90957.4|91010|90967.1|90990|90953.8|46
1643967550000|2022-02-04 09:39:10|91006.9|90956.9|90998.3|90973.3|91015.6|90973.3|90997.5|90956.6|36
1643967560000|2022-02-04 09:39:20|90997|90972|91000.4|90975.4|91015.9|90982.4|90996.6|90964.6|49
1643967570000|2022-02-04 09:39:30|91000.6|90975.6|91019.6|90969.6|91020.6|90983.4|90999.2|90969.6|45
1643967580000|2022-02-04 09:39:40|91019.9|90969.9|91015.1|90965.1|91020.5|90984.7|91000.4|90962|60
1643967590000|2022-02-04 09:39:50|91015.3|90965.3|91019.9|90969.9|91019.9|90982.1|91005.2|90963.9|46
1643967600000|2022-02-04 09:40:00|91020.3|90970.3|91009.9|90984.9|91027.2|90990.3|91008.5|90969.7|52
1643967610000|2022-02-04 09:40:10|91010.4|90985.4|91014.5|90989.5|91031.3|90993.7|91009.8|90978.8|54
1643967620000|2022-02-04 09:40:20|91013.8|90988.8|91013.1|90988.1|91015.1|90990.1|91012.5|90987.5|52
1643967630000|2022-02-04 09:40:30|91012.9|90987.9|91003.5|90978.5|91014.3|90988|91001.7|90964.1|55
1643967640000|2022-02-04 09:40:40|91004.3|90979.3|91005.1|90980.1|91005.7|90980.7|91002.2|90977.2|39
1643967650000|2022-02-04 09:40:50|91005.5|90980.5|91006.9|90981.9|91007|90982|91004.3|90979.3|46
1643967660000|2022-02-04 09:41:00|91008.3|90983.3|91019.9|90994.9|91021.1|90996.1|91006.9|90981.9|64
1643967670000|2022-02-04 09:41:10|91020.1|90995.1|91015.6|90990.6|91038.3|90999.3|91015.6|90978.6|43
1643967680000|2022-02-04 09:41:20|91016.5|90991.5|91021|90996|91034|90996|91010.8|90973.6|54
1643967690000|2022-02-04 09:41:30|91020.4|90995.4|91018.8|90993.8|91033.6|90998.5|91016.5|90982.6|53
1643967700000|2022-02-04 09:41:40|91017.1|90992.1|91030.1|90980.1|91031.4|90995.1|91015.7|90980.1|36
1643967710000|2022-02-04 09:41:50|91030.8|90980.8|91013.4|90988.4|91030.8|90997.9|91012|90977.7|47
1643967720000|2022-02-04 09:42:00|91014|90989|91028.5|91003.5|91046.9|91009.8|91013.4|90988.4|48
1643967730000|2022-02-04 09:42:10|91027.7|91002.7|91044.1|90994.1|91048.4|91010.4|91027.7|90994.1|42
1643967740000|2022-02-04 09:42:20|91043.9|90993.9|91057.8|91032.8|91074.1|91035|91028.7|90993.9|59
1643967750000|2022-02-04 09:42:30|91057.9|91032.9|91065.9|91015.9|91065.9|91033.7|91052.7|91013.9|42
1643967760000|2022-02-04 09:42:40|91065.2|91015.2|91050.1|91025.1|91065.4|91027.4|91047.7|91010.9|39
1643967770000|2022-02-04 09:42:50|91050|91025|91044.5|91019.5|91055.1|91025|91040.4|91005.1|35
1643967780000|2022-02-04 09:43:00|91043.3|91018.3|91038.9|91013.9|91044.8|91019.8|91037.1|91012.1|43
1643967790000|2022-02-04 09:43:10|91038.8|91013.8|91038|91013|91038.8|91013.8|91033.9|91008.9|42
1643967800000|2022-02-04 09:43:20|91049.5|90999.5|91038.9|91013.9|91049.5|91019|91035.5|90999.5|43
1643967810000|2022-02-04 09:43:30|91039.4|91014.4|91045.5|91020.5|91057.5|91020.6|91039.3|91007.4|46
1643967820000|2022-02-04 09:43:40|91045.3|91020.3|91042.6|91017.6|91045.5|91020.5|91041.3|91016.3|36
1643967830000|2022-02-04 09:43:50|91042.9|91017.9|91052.6|91027.6|91053.5|91028.5|91041.9|91016.9|26
1643967840000|2022-02-04 09:44:00|91052.5|91027.5|91062.6|91037.6|91076|91041.3|91052.5|91023|59
1643967850000|2022-02-04 09:44:10|91063.8|91038.8|91066.6|91041.6|91069.9|91044.9|91063.8|91038.8|42
1643967860000|2022-02-04 09:44:20|91067|91042|91080.4|91055.4|91082.5|91057.5|91066.3|91041.3|55
1643967870000|2022-02-04 09:44:30|91080.2|91055.2|91075.4|91050.4|91080.6|91055.6|91075.2|91050.2|42
1643967880000|2022-02-04 09:44:40|91075.2|91050.2|91073.9|91048.9|91076.7|91051.7|91067.4|91042.4|35
1643967890000|2022-02-04 09:44:50|91073.7|91048.7|91076.6|91051.6|91093.6|91054.8|91073.2|91036.2|48
1643967900000|2022-02-04 09:45:00|91075.6|91050.6|91075.4|91050.4|91081.8|91056.8|91074.8|91049.8|47
1643967910000|2022-02-04 09:45:10|91075.5|91050.5|91068.2|91043.2|91075.5|91050.5|91065.7|91040.7|44
1643967920000|2022-02-04 09:45:20|91067.1|91042.1|91063.5|91038.5|91067.1|91042.1|91061.7|91036.7|39
1643967930000|2022-02-04 09:45:30|91064|91039|91065.7|91040.7|91065.7|91040.7|91056.6|91031.6|31
1643967940000|2022-02-04 09:45:40|91065|91040|91068.6|91043.6|91068.6|91043.6|91062.2|91037.2|37
1643967950000|2022-02-04 09:45:50|91068.9|91043.9|91077.6|91052.6|91079.1|91054.1|91068.8|91043.8|37
1643967960000|2022-02-04 09:46:00|91077.8|91052.8|91115.4|91090.4|91128|91092.6|91077.2|91052.2|54
1643967970000|2022-02-04 09:46:10|91116|91091|91129.3|91104.3|91133|91108|91116|91091|60
1643967980000|2022-02-04 09:46:20|91129.5|91104.5|91134.5|91109.5|91135.8|91110.8|91129.5|91104.5|49
1643967990000|2022-02-04 09:46:30|91134.2|91109.2|91143.6|91118.6|91143.6|91118.6|91133.8|91108.8|47
1643968000000|2022-02-04 09:46:40|91144.5|91119.5|91141.1|91116.1|91154.9|91119.8|91140.4|91104.9|57
1643968010000|2022-02-04 09:46:50|91141.6|91116.6|91141.4|91116.4|91143.7|91118.7|91136.4|91111.4|45
1643968020000|2022-02-04 09:47:00|91142.1|91117.1|91144.2|91119.2|91144.9|91119.9|91139.9|91114.9|47
1643968030000|2022-02-04 09:47:10|91144.4|91119.4|91120|91095|91145.5|91120.5|91117.7|91087.3|62
1643968040000|2022-02-04 09:47:20|91119.9|91094.9|91115.1|91090.1|91120.3|91095.3|91114.9|91089.9|39
1643968050000|2022-02-04 09:47:30|91115.4|91090.4|91118.1|91093.1|91120.7|91095.7|91114.7|91089.7|49
1643968060000|2022-02-04 09:47:40|91119.6|91094.6|91115|91090|91122|91097|91115|91090|52
1643968070000|2022-02-04 09:47:50|91116.1|91091.1|91160.3|91110.3|91160.4|91124.1|91115.8|91090.8|71
1643968080000|2022-02-04 09:48:00|91160.6|91110.6|91166.7|91116.7|91169.1|91128.4|91148.2|91109.5|45
1643968090000|2022-02-04 09:48:10|91166.5|91116.5|91155.9|91130.9|91172|91132.9|91155.9|91115.2|53
1643968100000|2022-02-04 09:48:20|91156.1|91131.1|91168.2|91118.2|91171.1|91137.9|91155.3|91117.5|55
1643968110000|2022-02-04 09:48:30|91168.5|91118.5|91170.9|91120.9|91176.5|91139.7|91148.1|91110.9|61
1643968120000|2022-02-04 09:48:40|91171.4|91121.4|91174.5|91124.5|91176.6|91136.8|91160.2|91121.4|51
1643968130000|2022-02-04 09:48:50|91174.4|91124.4|91165.4|91140.4|91180.1|91140.4|91159.1|91122.9|51
1643968140000|2022-02-04 09:49:00|91169.2|91144.2|91168.5|91143.5|91184.4|91147|91167.5|91130.6|55
1643968150000|2022-02-04 09:49:10|91168.6|91143.6|91179.4|91154.4|91192.5|91154.7|91168.6|91138.3|50
1643968160000|2022-02-04 09:49:20|91178.9|91153.9|91190.6|91140.6|91190.9|91153.9|91169.9|91131.1|38
1643968170000|2022-02-04 09:49:30|91191.9|91141.9|91188.2|91138.2|91191.9|91141.9|91187.8|91137.8|31
1643968180000|2022-02-04 09:49:40|91188.3|91138.3|91190.3|91140.3|91190.3|91149.9|91169.3|91131.5|41
1643968190000|2022-02-04 09:49:50|91189.4|91139.4|91187.8|91137.8|91189.4|91150.3|91171.4|91131.2|60
1643968200000|2022-02-04 09:50:00|91188|91138|91207.5|91157.5|91210.5|91174.3|91173.8|91134|68
1643968210000|2022-02-04 09:50:10|91210.2|91160.2|91201.7|91176.7|91220.2|91182.8|91196.9|91157.2|64
1643968220000|2022-02-04 09:50:20|91201.9|91176.9|91220.5|91170.5|91222.1|91188.9|91201.6|91168.8|53
1643968230000|2022-02-04 09:50:30|91219.1|91169.1|91206.1|91181.1|91220.1|91185.9|91204.2|91168.8|44
1643968240000|2022-02-04 09:50:40|91205.1|91180.1|91231.4|91206.4|91231.4|91206.4|91194.7|91156.6|61
1643968250000|2022-02-04 09:50:50|91229.5|91204.5|91234.3|91184.3|91238.5|91204.5|91219.5|91180.9|54
1643968260000|2022-02-04 09:51:00|91234.1|91184.1|91226.3|91201.3|91239.2|91202.6|91216.2|91184.1|54
1643968270000|2022-02-04 09:51:10|91224.8|91199.8|91213.8|91188.8|91241.4|91204.1|91213.7|91188.5|50
1643968280000|2022-02-04 09:51:20|91213.4|91188.4|91209.5|91184.5|91215.9|91190.9|91207.2|91182.2|51
1643968290000|2022-02-04 09:51:30|91209.7|91184.7|91212.8|91187.8|91214.4|91189.4|91208.9|91183.9|28
1643968300000|2022-02-04 09:51:40|91213.7|91188.7|91209.8|91184.8|91214.6|91189.6|91208.5|91183.5|45
1643968310000|2022-02-04 09:51:50|91210.1|91185.1|91196.3|91171.3|91211.3|91186.3|91196.1|91171.1|54
1643968320000|2022-02-04 09:52:00|91196.5|91171.5|91194.8|91144.8|91202.8|91174.7|91182|91143.8|63
1643968330000|2022-02-04 09:52:10|91178.8|91153.8|91171.9|91121.9|91183.9|91153.8|91158.2|91120.4|59
1643968340000|2022-02-04 09:52:20|91171.7|91121.7|91165.1|91115.1|91176.3|91138.8|91158.2|91114.2|55
1643968350000|2022-02-04 09:52:30|91164.8|91114.8|91147.7|91122.7|91164.8|91123.9|91144.6|91108.6|52
1643968360000|2022-02-04 09:52:40|91146.6|91121.6|91148.4|91123.4|91161.8|91125.4|91143.9|91106.3|50
1643968370000|2022-02-04 09:52:50|91148|91123|91153.4|91128.4|91153.4|91128.4|91147.4|91122.4|48
1643968380000|2022-02-04 09:53:00|91153.1|91128.1|91153.3|91128.3|91154.1|91129.1|91151.4|91126.4|37
1643968390000|2022-02-04 09:53:10|91152.8|91127.8|91153.3|91128.3|91166.8|91131.7|91151.8|91115.1|42
1643968400000|2022-02-04 09:53:20|91153.5|91128.5|91150.9|91125.9|91169.3|91132|91148.5|91119|53
1643968410000|2022-02-04 09:53:30|91151|91126|91140|91115|91163.1|91131.2|91139.4|91102.5|58
1643968420000|2022-02-04 09:53:40|91139.4|91114.4|91125.2|91100.2|91140.7|91115.7|91125.2|91100.2|64
1643968430000|2022-02-04 09:53:50|91125.3|91100.3|91132.2|91107.2|91136.6|91111.6|91122.5|91097.5|51
1643968440000|2022-02-04 09:54:00|91132.3|91107.3|91144.7|91119.7|91144.9|91119.7|91131.4|91093.8|43
1643968450000|2022-02-04 09:54:10|91144.8|91119.8|91143.3|91118.3|91159.9|91123.2|91143.3|91109.3|35
1643968460000|2022-02-04 09:54:20|91144|91119|91159.9|91109.9|91159.9|91123.3|91142.1|91109.9|49
1643968470000|2022-02-04 09:54:30|91159.1|91109.1|91145.1|91120.1|91159.1|91121.2|91143.7|91109.1|47
1643968480000|2022-02-04 09:54:40|91145|91120|91139.7|91114.7|91145.3|91120.3|91138.4|91113.4|38
1643968490000|2022-02-04 09:54:50|91138.8|91113.8|91123|91098|91140.5|91115.5|91120.4|91095.4|45
1643968500000|2022-02-04 09:55:00|91122.6|91097.6|91115.7|91090.7|91129.7|91102.3|91113.3|91078.8|61
1643968510000|2022-02-04 09:55:10|91115.4|91090.4|91099|91049|91119.9|91091|91087.5|91048.8|63
1643968520000|2022-02-04 09:55:20|91098.4|91048.4|91084.3|91059.3|91102.7|91062.7|91084.3|91047|67
1643968530000|2022-02-04 09:55:30|91097.4|91047.4|91102.6|91052.6|91104.7|91054.7|91095.9|91045.9|51
1643968540000|2022-02-04 09:55:40|91102.4|91052.4|91125.9|91075.9|91125.9|91084.9|91095.8|91052|62
1643968550000|2022-02-04 09:55:50|91114|91089|91143.6|91118.6|91147.4|91119.5|91109.7|91076|69
1643968560000|2022-02-04 09:56:00|91144.2|91119.2|91146.3|91121.3|91160.4|91122.4|91136.9|91101|58
1643968570000|2022-02-04 09:56:10|91145.4|91120.4|91182.6|91132.6|91189.2|91149.9|91145.4|91114.2|67
1643968580000|2022-02-04 09:56:20|91180.3|91130.3|91158.8|91108.8|91180.6|91145.6|91145.4|91108.8|68
1643968590000|2022-02-04 09:56:30|91158.5|91108.5|91140.6|91115.6|91160|91121.6|91139.5|91103|42
1643968600000|2022-02-04 09:56:40|91140.8|91115.8|91139|91114|91154.3|91119.8|91137.4|91098.1|53
1643968610000|2022-02-04 09:56:50|91139.3|91114.3|91143.1|91118.1|91154.1|91121.3|91136.2|91097.7|55
1643968620000|2022-02-04 09:57:00|91142.9|91117.9|91141.2|91116.2|91158|91118|91138.8|91102.6|55
1643968630000|2022-02-04 09:57:10|91142.7|91117.7|91129.9|91104.9|91150.3|91117.7|91129.6|91092.2|61
1643968640000|2022-02-04 09:57:20|91129.4|91104.4|91129.5|91104.5|91142.1|91107.8|91126.9|91091.6|47
1643968650000|2022-02-04 09:57:30|91130.6|91105.6|91129.4|91104.4|91133|91108|91127.9|91102.9|55
1643968660000|2022-02-04 09:57:40|91129.7|91104.7|91119.1|91094.1|91142.5|91105.6|91119.1|91083.4|46
1643968670000|2022-02-04 09:57:50|91119.4|91094.4|91126|91076|91126|91095|91112|91076|58
1643968680000|2022-02-04 09:58:00|91126.1|91076.1|91128.5|91103.5|91141.8|91104.9|91115.7|91076.1|68
1643968690000|2022-02-04 09:58:10|91128.6|91103.6|91125.1|91100.1|91143|91107.4|91122|91091.8|69
1643968700000|2022-02-04 09:58:20|91135.8|91085.8|91118.5|91093.5|91135.8|91098.3|91115.8|91081.3|60
1643968710000|2022-02-04 09:58:30|91118|91093|91129.3|91104.3|91135.8|91104.8|91118|91080.7|61
1643968720000|2022-02-04 09:58:40|91141.4|91091.4|91135.3|91085.3|91143.2|91093.2|91132.9|91082.9|55
1643968730000|2022-02-04 09:58:50|91134.1|91084.1|91138.2|91088.2|91139.2|91100.5|91120.8|91083.2|58
1643968740000|2022-02-04 09:59:00|91137.7|91087.7|91148.7|91098.7|91148.7|91112|91132.5|91087.3|67
1643968750000|2022-02-04 09:59:10|91147.3|91097.3|91148.6|91123.6|91153.6|91128.6|91126.5|91088.8|65
1643968760000|2022-02-04 09:59:20|91149.3|91124.3|91192.5|91142.5|91192.8|91147.5|91149.3|91111.1|61
1643968770000|2022-02-04 09:59:30|91191.8|91141.8|91206.3|91156.3|91207.6|91169.4|91182.8|91141.8|59
1643968780000|2022-02-04 09:59:40|91204.6|91154.6|91201.8|91151.8|91211.7|91172.7|91190.2|91151.5|56
1643968790000|2022-02-04 09:59:50|91203.4|91153.4|91199.4|91149.4|91203.4|91153.4|91192.1|91142.1|52
1643968800000|2022-02-04 10:00:00|91201.8|91151.8|91206.4|91156.4|91210.7|91160.7|91198.9|91148.9|60
1643968810000|2022-02-04 10:00:10|91207.7|91157.7|91208.9|91158.9|91211.6|91177.3|91196.7|91152.9|63
1643968820000|2022-02-04 10:00:20|91209.1|91159.1|91191.3|91166.3|91209.1|91170.5|91188.3|91152.9|50
1643968830000|2022-02-04 10:00:30|91191.6|91166.6|91189.3|91164.3|91197.8|91172.8|91189.3|91164.3|48
1643968840000|2022-02-04 10:00:40|91189.9|91164.9|91169.9|91119.9|91206.3|91171.4|91163.4|91119.9|68
1643968850000|2022-02-04 10:00:50|91167.3|91117.3|91166.4|91116.4|91175.8|91141.7|91153.4|91103.4|79
1643968860000|2022-02-04 10:01:00|91167.4|91117.4|91176.6|91126.6|91179.8|91143.6|91162.2|91117.4|62
1643968870000|2022-02-04 10:01:10|91177.2|91127.2|91169.7|91119.7|91178.2|91140.8|91154.3|91117.6|63
1643968880000|2022-02-04 10:01:20|91170.8|91120.8|91179.1|91129.1|91180.4|91147.6|91158.2|91119.5|65
1643968890000|2022-02-04 10:01:30|91176.9|91126.9|91142.7|91092.7|91176.9|91139.5|91141.6|91091.6|73
1643968900000|2022-02-04 10:01:40|91143.3|91093.3|91115.9|91090.9|91145.8|91108|91114.7|91079|75
1643968910000|2022-02-04 10:01:50|91126.9|91076.9|91122.6|91072.6|91127.3|91087.2|91107.6|91071.7|63
1643968920000|2022-02-04 10:02:00|91122.7|91072.7|91126.5|91076.5|91127.2|91086.8|91106.9|91068.9|70
1643968930000|2022-02-04 10:02:10|91127.2|91077.2|91123.2|91098.2|91127.2|91099.9|91112.1|91077.2|57
1643968940000|2022-02-04 10:02:20|91123.3|91098.3|91177|91127|91180.4|91130.4|91123.3|91098.3|67
1643968950000|2022-02-04 10:02:30|91174.5|91124.5|91181.1|91131.1|91187.5|91151.4|91163.5|91118.6|65
1643968960000|2022-02-04 10:02:40|91180.3|91130.3|91195.8|91145.8|91195.8|91145.8|91168.7|91126.6|46
1643968970000|2022-02-04 10:02:50|91197.4|91147.4|91189|91139|91202.3|91161.9|91168.8|91130.3|72
1643968980000|2022-02-04 10:03:00|91174.5|91149.5|91187.4|91137.4|91190.9|91149.5|91164.1|91128.8|75
1643968990000|2022-02-04 10:03:10|91187.1|91137.1|91194.1|91169.1|91196.5|91169.1|91171.3|91133.4|66
1643969000000|2022-02-04 10:03:20|91194|91169|91212.5|91187.5|91225.9|91192.3|91194|91169|63
1643969010000|2022-02-04 10:03:30|91212.6|91187.6|91236.4|91211.4|91250.7|91212.9|91210.9|91185.9|73
1643969020000|2022-02-04 10:03:40|91236.9|91211.9|91224.9|91174.9|91243.7|91218.7|91223.9|91174.9|68
1643969030000|2022-02-04 10:03:50|91223.9|91173.9|91177.7|91127.7|91224.5|91174.5|91164.8|91126.4|75
1643969040000|2022-02-04 10:04:00|91164.4|91139.4|91158|91108|91180.9|91141.8|91157.4|91107.4|71
1643969050000|2022-02-04 10:04:10|91158.1|91108.1|91156.4|91106.4|91160.6|91110.6|91149.8|91099.8|61
1643969060000|2022-02-04 10:04:20|91156.5|91106.5|91134.8|91084.8|91156.5|91106.5|91130.6|91080.6|57
1643969070000|2022-02-04 10:04:30|91135.6|91085.6|91137.3|91112.3|91150.6|91113.6|91127.6|91077.6|68
1643969080000|2022-02-04 10:04:40|91150.4|91100.4|91139.9|91089.9|91150.8|91113|91128.5|91089.2|45
1643969090000|2022-02-04 10:04:50|91139.8|91089.8|91118.3|91068.3|91140.4|91090.4|91118.2|91068.2|56
1643969100000|2022-02-04 10:05:00|91116.5|91066.5|91116.9|91066.9|91118.9|91068.9|91107.9|91057.9|70
1643969110000|2022-02-04 10:05:10|91118.7|91068.7|91130.4|91080.4|91130.4|91080.4|91118.7|91068.7|70
1643969120000|2022-02-04 10:05:20|91130.5|91080.5|91110.2|91085.2|91130.5|91088.3|91110.2|91073.4|69
1643969130000|2022-02-04 10:05:30|91112.6|91087.6|91144.1|91094.1|91146.7|91109|91106.3|91067.7|76
1643969140000|2022-02-04 10:05:40|91143.5|91093.5|91128.4|91078.4|91155.9|91118.5|91119.6|91078.4|68
1643969150000|2022-02-04 10:05:50|91128.6|91078.6|91102.3|91077.3|91129|91091.9|91101|91063.6|68
1643969160000|2022-02-04 10:06:00|91102.4|91077.4|91114.8|91089.8|91127.9|91090|91100.5|91064.5|72
1643969170000|2022-02-04 10:06:10|91114.9|91089.9|91124.2|91074.2|91131|91093.6|91111.4|91072.5|72
1643969180000|2022-02-04 10:06:20|91124.9|91074.9|91106.3|91081.3|91124.9|91084.7|91104.6|91067.6|62
1643969190000|2022-02-04 10:06:30|91117.8|91067.8|91111.9|91086.9|91125.1|91087.1|91106.9|91067.3|60
1643969200000|2022-02-04 10:06:40|91110.8|91085.8|91089.4|91039.4|91122.6|91088.7|91079.4|91029.4|74
1643969210000|2022-02-04 10:06:50|91088.4|91038.4|91092.5|91042.5|91094.1|91055.4|91072|91029.2|69
1643969220000|2022-02-04 10:07:00|91092.6|91042.6|91097.7|91072.7|91106.1|91072.7|91074.8|91039.8|76
1643969230000|2022-02-04 10:07:10|91112.4|91062.4|91119.3|91069.3|91122.4|91078.9|91100.2|91061.6|55
1643969240000|2022-02-04 10:07:20|91118.8|91068.8|91111.6|91061.6|91126.2|91087.2|91099.2|91061.6|43
1643969250000|2022-02-04 10:07:30|91111.9|91061.9|91113.7|91063.7|91115|91077.9|91097|91059.6|65
1643969260000|2022-02-04 10:07:40|91112.9|91062.9|91028.5|90978.5|91112.9|91074.5|91028.5|90974.2|74
1643969270000|2022-02-04 10:07:50|91029|90979|91031.9|90981.9|91034.6|90984.6|91028|90978|58
1643969280000|2022-02-04 10:08:00|91033.3|90983.3|91110.8|91060.8|91112.8|91070.7|91033.3|90983.3|77
1643969290000|2022-02-04 10:08:10|91111.7|91061.7|91118.7|91068.7|91119.3|91076|91101|91060.9|56
1643969300000|2022-02-04 10:08:20|91118.8|91068.8|91114.4|91064.4|91125.2|91075.2|91112.8|91062.8|74
1643969310000|2022-02-04 10:08:30|91112.1|91062.1|91084|91034|91112.1|91062.1|91079.8|91029.8|73
1643969320000|2022-02-04 10:08:40|91084.2|91034.2|91072.8|91022.8|91096.2|91046.2|91072.8|91022.8|73
1643969330000|2022-02-04 10:08:50|91073.4|91023.4|91058.8|91008.8|91074.9|91024.9|91058.1|91008.1|64
1643969340000|2022-02-04 10:09:00|91053.1|91003.1|91043|90993|91053.1|91003.1|91041.8|90991.8|73
1643969350000|2022-02-04 10:09:10|91042.7|90992.7|91050.5|91000.5|91050.5|91000.5|91042.7|90992.7|61
1643969360000|2022-02-04 10:09:20|91050.9|91000.9|91055.9|91005.9|91057.9|91007.9|91050.4|91000.4|59
1643969370000|2022-02-04 10:09:30|91055.3|91005.3|91066.3|91016.3|91066.9|91016.9|91051.2|91001.2|66
1643969380000|2022-02-04 10:09:40|91065.9|91015.9|91044.1|91019.1|91066.1|91019.1|91042.9|91004.5|60
1643969390000|2022-02-04 10:09:50|91044|91019|91040.7|91015.7|91053.9|91019|91038|90998.7|48
1643969400000|2022-02-04 10:10:00|91040.5|91015.5|91039.2|91014.2|91054.7|91017.9|91038.9|91002|64
1643969410000|2022-02-04 10:10:10|91039.5|91014.5|91043.2|91018.2|91055.2|91019.4|91039|91005.2|44
1643969420000|2022-02-04 10:10:20|91043.6|91018.6|91049.2|90999.2|91051.3|91018.6|91035.2|90996.8|51
1643969430000|2022-02-04 10:10:30|91049.1|90999.1|91035.1|91010.1|91050.8|91013.1|91035|90999.1|39
1643969440000|2022-02-04 10:10:40|91034.7|91009.7|91021.4|90996.4|91042|91009.7|91019.4|90984.2|59
1643969450000|2022-02-04 10:10:50|91020.9|90995.9|91019.3|90994.3|91033.1|90999.3|91018.6|90982|43
1643969460000|2022-02-04 10:11:00|91019.4|90994.4|91024.8|90974.8|91029.8|90994.4|91012.6|90973|49
1643969470000|2022-02-04 10:11:10|91024.4|90974.4|91010.6|90985.6|91028.7|90986.7|91010.6|90973.2|52
1643969480000|2022-02-04 10:11:20|91011|90986|91007.6|90982.6|91020.1|90987.4|91005.8|90967.7|56
1643969490000|2022-02-04 10:11:30|91007.3|90982.3|91013.5|90988.5|91027.8|90992.6|91005.6|90977.8|58
1643969500000|2022-02-04 10:11:40|91013.6|90988.6|91010.7|90985.7|91016.1|90991.1|91010.2|90985.2|49
1643969510000|2022-02-04 10:11:50|91010.5|90985.5|91009.5|90984.5|91012.8|90987.8|91009.5|90984.5|47
1643969520000|2022-02-04 10:12:00|91009.4|90984.4|91033.8|90983.8|91035.7|90998.4|91009.4|90978|57
1643969530000|2022-02-04 10:12:10|91033.6|90983.6|91027|91002|91039.9|91002|91024|90983.6|59
1643969540000|2022-02-04 10:12:20|91029.1|91004.1|91034.3|91009.3|91047.2|91016.1|91028.8|90991.5|67
1643969550000|2022-02-04 10:12:30|91035|91010|91035.9|91010.9|91047.8|91012.3|91033.2|90996.7|50
1643969560000|2022-02-04 10:12:40|91035.4|91010.4|91038.3|91013.3|91050.7|91014.8|91035.4|91000.7|42
1643969570000|2022-02-04 10:12:50|91038.1|91013.1|91037.3|91012.3|91049.2|91014|91035.1|90995.6|46
1643969580000|2022-02-04 10:13:00|91038.1|91013.1|91034.9|91009.9|91050|91014.8|91033.3|90996.9|67
1643969590000|2022-02-04 10:13:10|91036.2|91011.2|91046.2|90996.2|91048|91013.3|91032.7|90996.2|41
1643969600000|2022-02-04 10:13:20|91046.3|90996.3|91048.1|90998.1|91052.9|91015.5|91033.1|90996.1|38
1643969610000|2022-02-04 10:13:30|91047.8|90997.8|91038|91013|91050.2|91013.5|91033.7|90996.9|58
1643969620000|2022-02-04 10:13:40|91037.6|91012.6|91035|91010|91038.4|91013.4|91034.5|91009.5|39
1643969630000|2022-02-04 10:13:50|91036.8|91011.8|91032.2|91007.2|91036.8|91011.8|91029.1|91004.1|47
1643969640000|2022-02-04 10:14:00|91031|91006|91044.6|90994.6|91049.7|91012.1|91029.1|90991.7|58
1643969650000|2022-02-04 10:14:10|91043.5|90993.5|91026.9|91001.9|91046.3|91011.2|91026.8|90993.4|44
1643969660000|2022-02-04 10:14:20|91026.8|91001.8|91037.7|91012.7|91039.8|91014.8|91026.8|91001.8|45
1643969670000|2022-02-04 10:14:30|91037.9|91012.9|91040.4|91015.4|91041.3|91016.3|91035.9|91010.9|57
1643969680000|2022-02-04 10:14:40|91040.1|91015.1|91041.8|91016.8|91043.2|91018.2|91040.1|91015.1|53
1643969690000|2022-02-04 10:14:50|91041.1|91016.1|91044|91019|91073.4|91035.4|91041.1|91010|63
1643969700000|2022-02-04 10:15:00|91043.9|91018.9|91047|91022|91048.5|91023.5|91043.9|91018.9|52
1643969710000|2022-02-04 10:15:10|91046|91021|91042.3|91017.3|91051|91026|91041.9|91016.9|53
1643969720000|2022-02-04 10:15:20|91046.4|91021.4|91043.7|91018.7|91046.4|91021.4|91042.5|91017.5|47
1643969730000|2022-02-04 10:15:30|91043.9|91018.9|91043.1|91018.1|91044.7|91019.7|91041.8|91016.8|29
1643969740000|2022-02-04 10:15:40|91043|91018|91044.2|91019.2|91047.8|91022.8|91041.1|91016.1|48
1643969750000|2022-02-04 10:15:50|91044.8|91019.8|91050.4|91025.4|91051.6|91026.6|91042.7|91017.7|41
1643969760000|2022-02-04 10:16:00|91061.6|91011.6|91053.3|91028.3|91063.6|91029.6|91050.2|91011.3|36
1643969770000|2022-02-04 10:16:10|91053|91028|91078.7|91053.7|91079.7|91054.7|91051.1|91026.1|66
1643969780000|2022-02-04 10:16:20|91078.8|91053.8|91085.8|91035.8|91089.3|91055.2|91071.4|91035.2|56
1643969790000|2022-02-04 10:16:30|91085.9|91035.9|91074.8|91049.8|91087|91051.4|91071.9|91035|52
1643969800000|2022-02-04 10:16:40|91074.9|91049.9|91073|91048|91075.5|91050.5|91071|91046|38
1643969810000|2022-02-04 10:16:50|91073.1|91048.1|91070.7|91045.7|91075.2|91050.2|91067.4|91042.4|48
1643969820000|2022-02-04 10:17:00|91069.3|91044.3|91095.1|91045.1|91095.1|91058.4|91068.8|91037.5|68
1643969830000|2022-02-04 10:17:10|91094.3|91044.3|91094.6|91044.6|91095.6|91045.6|91093.5|91043.5|43
1643969840000|2022-02-04 10:17:20|91094.3|91044.3|91109.1|91059.1|91111.1|91070.9|91092.7|91044.3|54
1643969850000|2022-02-04 10:17:30|91109.4|91059.4|91093.9|91068.9|91111.8|91072.1|91092.7|91055.4|47
1643969860000|2022-02-04 10:17:40|91093.5|91068.5|91116.6|91066.6|91116.9|91073|91092.7|91054.7|44
1643969870000|2022-02-04 10:17:50|91115.5|91065.5|91122.3|91072.3|91122.3|91072.3|91114.3|91064.3|42
1643969880000|2022-02-04 10:18:00|91123.7|91073.7|91131.1|91081.1|91131.3|91091.1|91109.7|91070.6|53
1643969890000|2022-02-04 10:18:10|91130.3|91080.3|91132.2|91082.2|91133.1|91083.1|91129.6|91079.6|37
1643969900000|2022-02-04 10:18:20|91132.4|91082.4|91144.9|91119.9|91160.2|91122.9|91132.4|91082.4|60
1643969910000|2022-02-04 10:18:30|91147.7|91122.7|91161.1|91111.1|91161.4|91122.7|91143.5|91107.9|49
1643969920000|2022-02-04 10:18:40|91161.2|91111.2|91163.3|91113.3|91163.6|91126.8|91146|91111|45
1643969930000|2022-02-04 10:18:50|91163.4|91113.4|91161.2|91111.2|91168.9|91125.3|91149.3|91110|53
1643969940000|2022-02-04 10:19:00|91161.5|91111.5|91157|91107|91162.8|91117.7|91142.7|91104.1|55
1643969950000|2022-02-04 10:19:10|91157.8|91107.8|91158.1|91108.1|91160.2|91121.9|91139.5|91105.6|63
1643969960000|2022-02-04 10:19:20|91158.4|91108.4|91135.5|91110.5|91161.9|91123.6|91134.4|91101.9|60
1643969970000|2022-02-04 10:19:30|91133.8|91108.8|91156.8|91106.8|91157.5|91117.4|91133.2|91097.3|54
1643969980000|2022-02-04 10:19:40|91157|91107|91164.4|91114.4|91164.4|91125.7|91149.6|91105.8|42
1643969990000|2022-02-04 10:19:50|91164.2|91114.2|91174.3|91124.3|91175.4|91139.7|91151.8|91113.1|46
1643970000000|2022-02-04 10:20:00|91174.1|91124.1|91178.6|91128.6|91180.5|91130.5|91173|91123|66
1643970010000|2022-02-04 10:20:10|91178.8|91128.8|91183.1|91133.1|91185.7|91135.7|91177.6|91127.6|45
1643970020000|2022-02-04 10:20:20|91182.8|91132.8|91178.7|91128.7|91182.8|91132.8|91178.1|91128.1|52
1643970030000|2022-02-04 10:20:30|91179|91129|91183.7|91133.7|91185|91147.1|91169|91129|50
1643970040000|2022-02-04 10:20:40|91183.5|91133.5|91189.5|91139.5|91190|91151.6|91176.6|91133.5|42
1643970050000|2022-02-04 10:20:50|91189.4|91139.4|91192.7|91142.7|91196.9|91146.9|91189.4|91139.4|53
1643970060000|2022-02-04 10:21:00|91192.6|91142.6|91185.5|91135.5|91192.6|91153.9|91170.6|91131.9|63
1643970070000|2022-02-04 10:21:10|91185.4|91135.4|91182.9|91132.9|91185.4|91135.4|91182.4|91132.4|40
1643970080000|2022-02-04 10:21:20|91183|91133|91185.9|91135.9|91186.9|91136.9|91182.9|91132.9|31
1643970090000|2022-02-04 10:21:30|91185.8|91135.8|91167.2|91142.2|91186.1|91147.4|91166.9|91134.8|48
1643970100000|2022-02-04 10:21:40|91166.8|91141.8|91181.7|91131.7|91183.1|91147.8|91166.3|91130.7|54
1643970110000|2022-02-04 10:21:50|91181.3|91131.3|91169.6|91144.6|91183.6|91147.5|91168.1|91130.1|50
1643970120000|2022-02-04 10:22:00|91169.8|91144.8|91170.7|91145.7|91172.8|91147.8|91169.2|91144.2|39
1643970130000|2022-02-04 10:22:10|91170.9|91145.9|91186.3|91136.3|91190.2|91152.8|91170.9|91135.6|40
1643970140000|2022-02-04 10:22:20|91185.9|91135.9|91172.7|91147.7|91186.6|91155.1|91171.3|91135.9|60
1643970150000|2022-02-04 10:22:30|91172.4|91147.4|91175.8|91150.8|91186.8|91151|91172.4|91135.6|31
1643970160000|2022-02-04 10:22:40|91174.7|91149.7|91178.1|91153.1|91178.1|91153.1|91174.3|91149.3|47
1643970170000|2022-02-04 10:22:50|91178.2|91153.2|91169.5|91144.5|91179.9|91154.9|91168.2|91143.2|46
1643970180000|2022-02-04 10:23:00|91169.6|91144.6|91171.5|91146.5|91171.5|91146.5|91167.9|91142.9|52
1643970190000|2022-02-04 10:23:10|91171.2|91146.2|91175.3|91150.3|91175.7|91150.7|91168.6|91143.6|36
1643970200000|2022-02-04 10:23:20|91175.2|91150.2|91168.1|91143.1|91176.6|91151.6|91167.2|91142.2|37
1643970210000|2022-02-04 10:23:30|91168.4|91143.4|91176.2|91151.2|91184.4|91151.2|91168.4|91133.4|50
1643970220000|2022-02-04 10:23:40|91176.6|91151.6|91179.4|91154.4|91195.2|91157.6|91176.6|91141.2|51
1643970230000|2022-02-04 10:23:50|91179.7|91154.7|91179.9|91154.9|91192.9|91156.4|91176.8|91142.5|49
1643970240000|2022-02-04 10:24:00|91179.6|91154.6|91182.5|91157.5|91198.9|91160.4|91179.5|91142.5|45
1643970250000|2022-02-04 10:24:10|91182.4|91157.4|91183.2|91158.2|91186.3|91161.3|91181.2|91156.2|37
1643970260000|2022-02-04 10:24:20|91183.3|91158.3|91186.2|91161.2|91187.4|91162.4|91182.9|91157.9|37
1643970270000|2022-02-04 10:24:30|91186|91161|91188.3|91163.3|91188.6|91163.6|91183.9|91158.9|39
1643970280000|2022-02-04 10:24:40|91188.5|91163.5|91187|91162|91189.7|91164.7|91186.7|91161.7|35
1643970290000|2022-02-04 10:24:50|91187.1|91162.1|91187.4|91162.4|91188.2|91163.2|91186.5|91161.5|29
1643970300000|2022-02-04 10:25:00|91187.6|91162.6|91181.5|91156.5|91188.2|91163.2|91180.7|91155.7|44
1643970310000|2022-02-04 10:25:10|91180.7|91155.7|91177.7|91152.7|91180.8|91155.8|91175.7|91150.7|51
1643970320000|2022-02-04 10:25:20|91177.8|91152.8|91174.7|91149.7|91180.8|91155.8|91173.7|91148.7|53
1643970330000|2022-02-04 10:25:30|91174.9|91149.9|91175.5|91150.5|91177.9|91152.9|91173.1|91148.1|55
1643970340000|2022-02-04 10:25:40|91175.7|91150.7|91176.6|91151.6|91178.1|91153.1|91174|91149|43
1643970350000|2022-02-04 10:25:50|91176.9|91151.9|91176.6|91151.6|91178|91153|91175.4|91150.4|35
1643970360000|2022-02-04 10:26:00|91176.1|91151.1|91142.1|91092.1|91176.8|91151.8|91138.6|91091.9|61
1643970370000|2022-02-04 10:26:10|91142.4|91092.4|91139.4|91089.4|91142.4|91092.4|91137|91087|64
1643970380000|2022-02-04 10:26:20|91137.4|91087.4|91132.5|91082.5|91139.5|91089.5|91129.8|91079.8|67
1643970390000|2022-02-04 10:26:30|91133.1|91083.1|91121.4|91096.4|91134.7|91097.5|91117|91081.4|62
1643970400000|2022-02-04 10:26:40|91121.1|91096.1|91122.1|91072.1|91129.9|91096.3|91106.8|91069.9|59
1643970410000|2022-02-04 10:26:50|91121.7|91071.7|91113.5|91063.5|91121.9|91084|91098.6|91060.7|60
1643970420000|2022-02-04 10:27:00|91114.5|91064.5|91096.4|91071.4|91117.5|91078.3|91093.1|91057.2|62
1643970430000|2022-02-04 10:27:10|91095|91070|91093.9|91068.9|91111|91074.5|91092.4|91056.5|63
1643970440000|2022-02-04 10:27:20|91093.6|91068.6|91094|91069|91094.2|91069.2|91090.4|91065.4|45
1643970450000|2022-02-04 10:27:30|91094.3|91069.3|91095.2|91070.2|91104.9|91071.3|91087.1|91054.1|57
1643970460000|2022-02-04 10:27:40|91093.2|91068.2|91092.9|91067.9|91106.7|91069.9|91091.2|91054.8|62
1643970470000|2022-02-04 10:27:50|91093.1|91068.1|91090.8|91040.8|91094.1|91069.1|91079.6|91040.8|69
1643970480000|2022-02-04 10:28:00|91091.9|91041.9|91089.1|91039.1|91093|91043|91088.9|91038.9|35
1643970490000|2022-02-04 10:28:10|91089.5|91039.5|91106.8|91081.8|91114.7|91082.3|91077.3|91036.4|60
1643970500000|2022-02-04 10:28:20|91105.3|91080.3|91128.8|91078.8|91128.8|91087.1|91105.3|91067.5|54
1643970510000|2022-02-04 10:28:30|91128.7|91078.7|91137|91087|91137|91096.7|91115.5|91078.7|64
1643970520000|2022-02-04 10:28:40|91125.3|91100.3|91122.4|91097.4|91129.3|91100.3|91117.3|91079.3|46
1643970530000|2022-02-04 10:28:50|91121.3|91096.3|91136.5|91086.5|91136.8|91101.7|91121|91086.5|49
1643970540000|2022-02-04 10:29:00|91136.6|91086.6|91121.2|91096.2|91138.8|91101.1|91121.2|91086.6|39
1643970550000|2022-02-04 10:29:10|91121.4|91096.4|91125.4|91075.4|91126.5|91097.5|91111.6|91074.3|42
1643970560000|2022-02-04 10:29:20|91124.9|91074.9|91128.2|91078.2|91128.8|91091|91113.3|91074.9|45
1643970570000|2022-02-04 10:29:30|91128.4|91078.4|91130.3|91080.3|91130.5|91092.8|91113.7|91075.3|49
1643970580000|2022-02-04 10:29:40|91130.5|91080.5|91119.3|91094.3|91131.4|91095.4|91116.2|91076.5|40
1643970590000|2022-02-04 10:29:50|91119.8|91094.8|91133|91083|91133.1|91094.8|91118|91081.1|25
1643970600000|2022-02-04 10:30:00|91133.1|91083.1|91123.5|91098.5|91133.9|91098.7|91122.4|91082.6|37
1643970610000|2022-02-04 10:30:10|91123.6|91098.6|91129.5|91104.5|91146.1|91110.1|91122.4|91089.1|48
1643970620000|2022-02-04 10:30:20|91131|91106|91139.3|91089.3|91139.3|91106|91117.9|91082|57
1643970630000|2022-02-04 10:30:30|91141.8|91091.8|91145.5|91095.5|91149.3|91109.3|91134.3|91088.9|74
1643970640000|2022-02-04 10:30:40|91145.2|91095.2|91139.3|91089.3|91145.5|91095.5|91134.1|91084.1|60
1643970650000|2022-02-04 10:30:50|91138.9|91088.9|91144.3|91094.3|91144.5|91094.5|91138.2|91088.2|46
1643970660000|2022-02-04 10:31:00|91143.7|91093.7|91141.7|91091.7|91143.8|91103.3|91126.3|91085.9|55
1643970670000|2022-02-04 10:31:10|91141.6|91091.6|91140.8|91090.8|91142.2|91092.2|91138.9|91088.9|31
1643970680000|2022-02-04 10:31:20|91141.1|91091.1|91130.2|91105.2|91143.5|91105.9|91129.6|91089.8|51
1643970690000|2022-02-04 10:31:30|91130.3|91105.3|91138.1|91088.1|91146.4|91106.8|91126.1|91083.8|54
1643970700000|2022-02-04 10:31:40|91138|91088|91129.2|91104.2|91142.4|91104.7|91121.8|91084.4|59
1643970710000|2022-02-04 10:31:50|91129|91104|91136|91111|91150.5|91112.8|91128.4|91091.8|65
1643970720000|2022-02-04 10:32:00|91135.6|91110.6|91142.6|91117.6|91155.4|91118|91135.6|91099.5|70
1643970730000|2022-02-04 10:32:10|91155.4|91105.4|91170.2|91120.2|91170.8|91131.3|91153.9|91103.9|56
1643970740000|2022-02-04 10:32:20|91170.9|91120.9|91154.9|91129.9|91170.9|91131.6|91150.8|91109.9|64
1643970750000|2022-02-04 10:32:30|91154.7|91129.7|91171.6|91121.6|91173.7|91134.3|91152.9|91120|59
1643970760000|2022-02-04 10:32:40|91171.8|91121.8|91170.6|91120.6|91172.5|91122.5|91170.2|91120.2|31
1643970770000|2022-02-04 10:32:50|91170.8|91120.8|91149.4|91124.4|91171.9|91133.2|91149.2|91113.3|32
1643970780000|2022-02-04 10:33:00|91151.1|91126.1|91149.8|91124.8|91164|91127|91146.5|91109.9|46
1643970790000|2022-02-04 10:33:10|91149.9|91124.9|91151.4|91126.4|91152.4|91127.4|91149.5|91124.5|39
1643970800000|2022-02-04 10:33:20|91151.3|91126.3|91149.6|91124.6|91151.6|91126.6|91149.6|91124.6|28
1643970810000|2022-02-04 10:33:30|91149.8|91124.8|91147.2|91122.2|91156.7|91125.2|91142|91106.2|35
1643970820000|2022-02-04 10:33:40|91146.5|91121.5|91148.6|91123.6|91157.5|91124.3|91144.6|91107.5|48
1643970830000|2022-02-04 10:33:50|91150.3|91125.3|91149.5|91124.5|91164.2|91125.3|91146.4|91110.6|33
1643970840000|2022-02-04 10:34:00|91149.8|91124.8|91162.1|91112.1|91162.1|91124.8|91140|91105.5|49
1643970850000|2022-02-04 10:34:10|91161.5|91111.5|91145.5|91120.5|91161.7|91125.7|91145.1|91108.2|32
1643970860000|2022-02-04 10:34:20|91145.6|91120.6|91145.6|91120.6|91147|91122|91144.8|91119.8|22
1643970870000|2022-02-04 10:34:30|91146.9|91121.9|91146.8|91121.8|91151.4|91126.4|91144.3|91119.3|33
1643970880000|2022-02-04 10:34:40|91146.9|91121.9|91148.3|91123.3|91153.7|91128.7|91146.8|91121.8|38
1643970890000|2022-02-04 10:34:50|91148.4|91123.4|91152.9|91127.9|91154.9|91129.9|91147.4|91122.4|49
1643970900000|2022-02-04 10:35:00|91152.7|91127.7|91164.8|91114.8|91167.4|91130|91151.6|91113.7|45
1643970910000|2022-02-04 10:35:10|91164.9|91114.9|91161.5|91111.5|91167.1|91117.1|91161.5|91111.5|40
1643970920000|2022-02-04 10:35:20|91162|91112|91161.7|91111.7|91162.4|91112.4|91158|91108|44
1643970930000|2022-02-04 10:35:30|91161.9|91111.9|91146.5|91121.5|91162|91123.5|91145.9|91111|28
1643970940000|2022-02-04 10:35:40|91143.8|91118.8|91144.4|91119.4|91156.9|91119.9|91143.5|91104.9|40
1643970950000|2022-02-04 10:35:50|91144|91119|91162.8|91112.8|91162.8|91125.8|91143.5|91112.8|39
1643970960000|2022-02-04 10:36:00|91162.9|91112.9|91149.5|91124.5|91168.3|91130.1|91148.8|91111.1|44
1643970970000|2022-02-04 10:36:10|91149.9|91124.9|91165.4|91115.4|91166.4|91129.3|91148.7|91115.2|32
1643970980000|2022-02-04 10:36:20|91166.5|91116.5|91168.2|91118.2|91168.5|91131.7|91155|91116.2|26
1643970990000|2022-02-04 10:36:30|91168.1|91118.1|91169.1|91119.1|91171.2|91134.3|91153.8|91117.2|35
1643971000000|2022-02-04 10:36:40|91158.8|91133.8|91155|91130|91169.2|91134.9|91153.6|91118.4|36
1643971010000|2022-02-04 10:36:50|91154.6|91129.6|91147.9|91122.9|91166.9|91129.7|91146.8|91111.8|36
1643971020000|2022-02-04 10:37:00|91147.7|91122.7|91156.7|91131.7|91156.7|91131.7|91147.5|91122.5|50
1643971030000|2022-02-04 10:37:10|91156.8|91131.8|91156.3|91131.3|91171.6|91134.6|91155.1|91118.4|46
1643971040000|2022-02-04 10:37:20|91156.6|91131.6|91154.8|91129.8|91167.9|91136.5|91154.6|91117.9|48
1643971050000|2022-02-04 10:37:30|91155.7|91130.7|91156.8|91131.8|91171.5|91135|91153.4|91117.2|44
1643971060000|2022-02-04 10:37:40|91156.9|91131.9|91167.8|91117.8|91167.8|91134.4|91154.8|91117.8|49
1643971070000|2022-02-04 10:37:50|91154.1|91129.1|91152.6|91127.6|91154.3|91129.3|91150.5|91125.5|39
1643971080000|2022-02-04 10:38:00|91152.5|91127.5|91145.5|91120.5|91153.3|91128.3|91143.9|91118.9|51
1643971090000|2022-02-04 10:38:10|91146.1|91121.1|91143.4|91118.4|91146.1|91121.1|91143.3|91118.3|40
1643971100000|2022-02-04 10:38:20|91143.7|91118.7|91145.6|91120.6|91147.4|91122.4|91143.2|91118.2|34
1643971110000|2022-02-04 10:38:30|91143.2|91118.2|91149.6|91124.6|91152.5|91124.6|91143|91102.5|25
1643971120000|2022-02-04 10:38:40|91149.5|91124.5|91151.6|91126.6|91152.7|91127.7|91147.1|91122.1|39
1643971130000|2022-02-04 10:38:50|91163.5|91113.5|91166.8|91116.8|91166.9|91128.5|91151.9|91113.5|36
1643971140000|2022-02-04 10:39:00|91166.9|91116.9|91148.2|91123.2|91167.2|91126.5|91146.1|91112.7|40
1643971150000|2022-02-04 10:39:10|91148.4|91123.4|91146.2|91121.2|91150.9|91125.9|91145.3|91120.3|48
1643971160000|2022-02-04 10:39:20|91146.1|91121.1|91149.7|91124.7|91150.3|91125.3|91144.1|91119.1|42
1643971170000|2022-02-04 10:39:30|91150.2|91125.2|91146.4|91121.4|91150.2|91125.2|91145.5|91120.5|19
1643971180000|2022-02-04 10:39:40|91146.6|91121.6|91145.3|91120.3|91159|91122.5|91144.4|91108.1|38
1643971190000|2022-02-04 10:39:50|91144.5|91119.5|91149.9|91124.9|91150.1|91125.1|91143.3|91118.3|37
1643971200000|2022-02-04 10:40:00|91149.8|91124.8|91144.8|91119.8|91153|91128|91142.7|91117.7|37
1643971210000|2022-02-04 10:40:10|91165.4|91115.4|91139.4|91114.4|91165.4|91123.1|91137|91104.1|69
1643971220000|2022-02-04 10:40:20|91139.5|91114.5|91136.2|91111.2|91143.5|91114.5|91128.8|91089.2|52
1643971230000|2022-02-04 10:40:30|91139.2|91114.2|91131.1|91106.1|91142.4|91114.2|91129.8|91092.4|51
1643971240000|2022-02-04 10:40:40|91129.9|91104.9|91119.7|91094.7|91130.3|91105.3|91118.9|91093.9|56
1643971250000|2022-02-04 10:40:50|91120.3|91095.3|91119.8|91094.8|91120.8|91095.8|91115.8|91090.8|44
1643971260000|2022-02-04 10:41:00|91120.2|91095.2|91122.5|91097.5|91127.3|91102.3|91119.6|91094.6|42
1643971270000|2022-02-04 10:41:10|91122.4|91097.4|91122.2|91097.2|91123.2|91098.2|91119.8|91094.8|42
1643971280000|2022-02-04 10:41:20|91123|91098|91119|91094|91123.4|91098.4|91115.8|91090.8|49
1643971290000|2022-02-04 10:41:30|91117.3|91092.3|91119.9|91094.9|91120.5|91095.5|91114.1|91089.1|40
1643971300000|2022-02-04 10:41:40|91120.3|91095.3|91122.6|91097.6|91124|91099|91118.5|91093.5|40
1643971310000|2022-02-04 10:41:50|91122.9|91097.9|91121.5|91096.5|91123.5|91098.5|91121.2|91096.2|19
1643971320000|2022-02-04 10:42:00|91121.4|91096.4|91131.4|91106.4|91131.4|91106.4|91120.8|91095.8|39
1643971330000|2022-02-04 10:42:10|91129.6|91104.6|91124.5|91099.5|91137.1|91105.6|91123.4|91086|54
1643971340000|2022-02-04 10:42:20|91124.8|91099.8|91128.3|91103.3|91129.5|91104.5|91124.5|91099.5|34
1643971350000|2022-02-04 10:42:30|91128.2|91103.2|91128.9|91103.9|91139.8|91106.5|91126|91089.5|48
1643971360000|2022-02-04 10:42:40|91129|91104|91127.5|91102.5|91129.2|91104.2|91126.9|91101.9|35
1643971370000|2022-02-04 10:42:50|91127.4|91102.4|91154.1|91104.1|91154.1|91116.6|91127.4|91102.4|39
1643971380000|2022-02-04 10:43:00|91154|91104|91146.3|91121.3|91160.4|91124.8|91139.4|91104|55
1643971390000|2022-02-04 10:43:10|91146.6|91121.6|91151.4|91126.4|91152.9|91127.9|91146.6|91121.6|43
1643971400000|2022-02-04 10:43:20|91151.7|91126.7|91158.1|91133.1|91158.1|91133.1|91151.7|91126.7|37
1643971410000|2022-02-04 10:43:30|91157.4|91132.4|91176|91151|91189|91151.3|91157|91129|65
1643971420000|2022-02-04 10:43:40|91175.6|91150.6|91173.9|91148.9|91189.5|91151.7|91171.9|91135.5|51
1643971430000|2022-02-04 10:43:50|91174.2|91149.2|91170.9|91145.9|91174.8|91149.8|91169.1|91144.1|57
1643971440000|2022-02-04 10:44:00|91171.6|91146.6|91168.4|91143.4|91172.4|91147.4|91167.9|91142.9|42
1643971450000|2022-02-04 10:44:10|91167.9|91142.9|91167.2|91142.2|91169.8|91144.8|91165|91140|49
1643971460000|2022-02-04 10:44:20|91166.8|91141.8|91169|91144|91171|91146|91166.2|91141.2|45
1643971470000|2022-02-04 10:44:30|91170.7|91145.7|91172.8|91147.8|91174.5|91149.5|91170.7|91145.7|39
1643971480000|2022-02-04 10:44:40|91173|91148|91176.4|91151.4|91180.3|91155.3|91172.4|91147.4|49
1643971490000|2022-02-04 10:44:50|91177.1|91152.1|91175.8|91150.8|91177.6|91152.6|91175|91150|34
1643971500000|2022-02-04 10:45:00|91179.1|91154.1|91165.5|91140.5|91179.1|91154.1|91164.3|91139.3|50
1643971510000|2022-02-04 10:45:10|91164.5|91139.5|91179.6|91154.6|91180.3|91155.3|91163.1|91138.1|48
1643971520000|2022-02-04 10:45:20|91178.5|91153.5|91184.8|91159.8|91187|91162|91176.8|91151.8|52
1643971530000|2022-02-04 10:45:30|91185.7|91160.7|91196|91171|91205.1|91172.1|91185.7|91155.1|46
1643971540000|2022-02-04 10:45:40|91195.8|91170.8|91201.2|91176.2|91210.4|91176.2|91195.1|91159.7|58
1643971550000|2022-02-04 10:45:50|91201|91176|91203.5|91178.5|91214.9|91189.9|91201|91176|58
1643971560000|2022-02-04 10:46:00|91204.1|91179.1|91198.8|91173.8|91205|91180|91195.9|91170.9|54
1643971570000|2022-02-04 10:46:10|91198.5|91173.5|91197.9|91172.9|91201.5|91176.5|91195.8|91170.8|53
1643971580000|2022-02-04 10:46:20|91199.4|91174.4|91198.8|91173.8|91199.7|91174.7|91195.3|91170.3|42
1643971590000|2022-02-04 10:46:30|91198.7|91173.7|91184|91159|91202.1|91177.1|91181.9|91144.6|61
1643971600000|2022-02-04 10:46:40|91183.7|91158.7|91192.7|91142.7|91197|91161.7|91182.4|91142.5|46
1643971610000|2022-02-04 10:46:50|91193.3|91143.3|91194.7|91144.7|91197.1|91147.1|91188.5|91138.5|55
1643971620000|2022-02-04 10:47:00|91195|91145|91196.1|91146.1|91197.6|91157.5|91179.3|91143|43
1643971630000|2022-02-04 10:47:10|91196.2|91146.2|91187.2|91137.2|91196.2|91146.2|91186.5|91136.5|52
1643971640000|2022-02-04 10:47:20|91187.9|91137.9|91189|91139|91190.7|91153.6|91176.9|91135.5|45
1643971650000|2022-02-04 10:47:30|91188.4|91138.4|91189.7|91139.7|91194.7|91144.7|91185.4|91135.4|68
1643971660000|2022-02-04 10:47:40|91188.6|91138.6|91190.4|91140.4|91194.1|91155.7|91175.7|91138.1|65
1643971670000|2022-02-04 10:47:50|91190.5|91140.5|91190.7|91140.7|91193.6|91143.6|91189.9|91139.9|50
1643971680000|2022-02-04 10:48:00|91190.5|91140.5|91184|91159|91201.8|91163.6|91183|91139|53
1643971690000|2022-02-04 10:48:10|91184.1|91159.1|91215.3|91165.3|91215.3|91165.3|91184|91148.8|55
1643971700000|2022-02-04 10:48:20|91215.5|91165.5|91225.7|91175.7|91226.6|91190.5|91201|91163|60
1643971710000|2022-02-04 10:48:30|91225.5|91175.5|91225.5|91175.5|91227|91190.2|91210|91172.8|61
1643971720000|2022-02-04 10:48:40|91225|91175|91214.8|91189.8|91227.8|91190.3|91214.4|91173.8|47
1643971730000|2022-02-04 10:48:50|91214.9|91189.9|91232|91182|91233.5|91195.7|91214.2|91178.1|51
1643971740000|2022-02-04 10:49:00|91232.1|91182.1|91239.4|91189.4|91239.6|91199.9|91220.3|91181.9|52
1643971750000|2022-02-04 10:49:10|91240.7|91190.7|91229.6|91179.6|91245.4|91201.9|91226.4|91179.5|67
1643971760000|2022-02-04 10:49:20|91229.3|91179.3|91230.7|91180.7|91236.6|91198.8|91216.7|91179.3|64
1643971770000|2022-02-04 10:49:30|91217.6|91192.6|91213.5|91188.5|91229.1|91192.6|91212.5|91174.7|55
1643971780000|2022-02-04 10:49:40|91213.2|91188.2|91217.8|91192.8|91217.9|91192.9|91212.7|91187.7|46
1643971790000|2022-02-04 10:49:50|91218.2|91193.2|91219.1|91194.1|91221.4|91196.4|91213.9|91188.9|48
1643971800000|2022-02-04 10:50:00|91219.3|91194.3|91230.8|91180.8|91231.7|91194.3|91218.5|91179.2|30
1643971810000|2022-02-04 10:50:10|91229.6|91179.6|91239.4|91189.4|91239.7|91203.7|91221.4|91179.1|51
1643971820000|2022-02-04 10:50:20|91239.1|91189.1|91242.3|91192.3|91242.3|91203.6|91224.8|91186.7|48
1643971830000|2022-02-04 10:50:30|91242.1|91192.1|91225.1|91200.1|91243.4|91200.3|91224.2|91186.7|37
1643971840000|2022-02-04 10:50:40|91224.8|91199.8|91221.4|91196.4|91237.7|91199.8|91215.5|91177.9|48
1643971850000|2022-02-04 10:50:50|91223.8|91198.8|91243.1|91193.1|91243.1|91205.9|91219.9|91182.7|51
1643971860000|2022-02-04 10:51:00|91242.9|91192.9|91246.8|91196.8|91247.2|91203.4|91227.2|91189.6|51
1643971870000|2022-02-04 10:51:10|91246.5|91196.5|91228.4|91203.4|91247.6|91204.7|91226.3|91190.4|46
1643971880000|2022-02-04 10:51:20|91228.3|91203.3|91227.9|91202.9|91248.8|91209.9|91226.7|91190.8|54
1643971890000|2022-02-04 10:51:30|91227.5|91202.5|91230|91205|91244.8|91205.8|91227.5|91189.6|41
1643971900000|2022-02-04 10:51:40|91232.3|91207.3|91238.2|91188.2|91239.9|91207.3|91226.5|91186.6|42
1643971910000|2022-02-04 10:51:50|91238.4|91188.4|91235.3|91185.3|91238.5|91195.7|91220.2|91182.7|53
1643971920000|2022-02-04 10:52:00|91235.2|91185.2|91218.1|91193.1|91235.6|91197.9|91216.4|91181.8|49
1643971930000|2022-02-04 10:52:10|91217.9|91192.9|91220.4|91195.4|91233.1|91197.2|91217.9|91182.6|38
1643971940000|2022-02-04 10:52:20|91219.5|91194.5|91232.5|91182.5|91239.2|91201.1|91219.4|91181.8|48
1643971950000|2022-02-04 10:52:30|91233.2|91183.2|91230.9|91180.9|91234.3|91184.3|91230.2|91180.2|36
1643971960000|2022-02-04 10:52:40|91229.1|91179.1|91232.9|91182.9|91233.6|91183.6|91221.2|91171.2|69
1643971970000|2022-02-04 10:52:50|91232.8|91182.8|91227.9|91177.9|91235|91185|91226.2|91176.2|54
1643971980000|2022-02-04 10:53:00|91227.8|91177.8|91210.2|91185.2|91227.8|91186.3|91207.9|91171|54
1643971990000|2022-02-04 10:53:10|91210.6|91185.6|91208.1|91183.1|91222.2|91185.6|91207.1|91169.8|44
1643972000000|2022-02-04 10:53:20|91206|91181|91210.2|91160.2|91216|91181.6|91201.7|91160|63
1643972010000|2022-02-04 10:53:30|91208.6|91158.6|91211.6|91161.6|91214.1|91176.1|91196.7|91157|48
1643972020000|2022-02-04 10:53:40|91213.7|91163.7|91198.3|91173.3|91214|91173.3|91196.9|91158.9|34
1643972030000|2022-02-04 10:53:50|91208.8|91158.8|91215.1|91165.1|91216.3|91178.9|91203.9|91158.8|42
1643972040000|2022-02-04 10:54:00|91215.5|91165.5|91222.2|91172.2|91222.2|91181.7|91205.1|91164.9|46
1643972050000|2022-02-04 10:54:10|91220.7|91170.7|91221|91171|91221.7|91184.1|91207|91169|33
1643972060000|2022-02-04 10:54:20|91221.1|91171.1|91218.1|91168.1|91221.1|91171.1|91217.5|91167.5|34
1643972070000|2022-02-04 10:54:30|91218|91168|91217.5|91167.5|91218|91168|91215.4|91165.4|40
1643972080000|2022-02-04 10:54:40|91217.3|91167.3|91214.6|91164.6|91219|91177.1|91200.7|91163.1|47
1643972090000|2022-02-04 10:54:50|91215.5|91165.5|91212|91162|91215.8|91165.8|91211.9|91161.9|33
1643972100000|2022-02-04 10:55:00|91211.9|91161.9|91209.3|91159.3|91212.4|91174.1|91195.2|91156.5|54
1643972110000|2022-02-04 10:55:10|91209|91159|91194.5|91169.5|91210.4|91171.1|91194.5|91157.1|38
1643972120000|2022-02-04 10:55:20|91195.1|91170.1|91183.8|91158.8|91208.8|91171.1|91183.8|91148.5|53
1643972130000|2022-02-04 10:55:30|91184.1|91159.1|91179.8|91154.8|91197.5|91164.4|91178.8|91144.3|46
1643972140000|2022-02-04 10:55:40|91180.1|91155.1|91176.4|91151.4|91193.1|91155.5|91174.6|91142.8|43
1643972150000|2022-02-04 10:55:50|91174.9|91149.9|91179.7|91129.7|91181|91149.9|91163.6|91124|56
1643972160000|2022-02-04 10:56:00|91179.3|91129.3|91175.2|91125.2|91182.1|91140.3|91162.4|91124.2|56
1643972170000|2022-02-04 10:56:10|91174|91124|91172.6|91122.6|91175.1|91132.6|91157.6|91118.1|53
1643972180000|2022-02-04 10:56:20|91173.2|91123.2|91181.4|91131.4|91181.4|91143.9|91163.9|91121.8|50
1643972190000|2022-02-04 10:56:30|91169.5|91144.5|91174.4|91149.4|91183.1|91149.4|91169.5|91130.8|40
1643972200000|2022-02-04 10:56:40|91174.3|91149.3|91174.8|91149.8|91175.1|91150.1|91173.6|91148.6|38
1643972210000|2022-02-04 10:56:50|91174.9|91149.9|91187.8|91137.8|91187.8|91151.3|91173.2|91136.6|38
1643972220000|2022-02-04 10:57:00|91176.2|91151.2|91188.4|91138.4|91194.4|91157.3|91176|91137.2|29
1643972230000|2022-02-04 10:57:10|91190|91140|91177.2|91152.2|91190|91152.3|91174.3|91140|32
1643972240000|2022-02-04 10:57:20|91177.1|91152.1|91179.1|91154.1|91192.5|91155.3|91176|91140.6|25
1643972250000|2022-02-04 10:57:30|91177.2|91152.2|91164.6|91139.6|91191.8|91153.6|91164.6|91130.3|56
1643972260000|2022-02-04 10:57:40|91165.1|91140.1|91181.9|91131.9|91182|91145.2|91157.2|91121.5|66
1643972270000|2022-02-04 10:57:50|91182|91132|91191.4|91141.4|91192|91156.2|91172.3|91132|48
1643972280000|2022-02-04 10:58:00|91191.9|91141.9|91180.1|91155.1|91193.6|91157.4|91179.4|91140.2|51
1643972290000|2022-02-04 10:58:10|91179.5|91154.5|91178.3|91153.3|91191.9|91156.5|91177.7|91139.7|40
1643972300000|2022-02-04 10:58:20|91178.4|91153.4|91180.4|91155.4|91193.6|91155.5|91176.7|91139.9|45
1643972310000|2022-02-04 10:58:30|91180.3|91155.3|91203.7|91153.7|91206.1|91165.6|91180.1|91150.6|54
1643972320000|2022-02-04 10:58:40|91203.6|91153.6|91209.9|91159.9|91210.8|91173.6|91192.9|91153.6|51
1643972330000|2022-02-04 10:58:50|91209.8|91159.8|91199.2|91149.2|91209.8|91162.9|91184.9|91145.9|62
1643972340000|2022-02-04 10:59:00|91198.9|91148.9|91183.1|91158.1|91199.7|91162.9|91183.1|91145.8|48
1643972350000|2022-02-04 10:59:10|91196.3|91146.3|91194.4|91144.4|91199.8|91160.8|91184.2|91144|46
1643972360000|2022-02-04 10:59:20|91194.5|91144.5|91187.6|91137.6|91194.7|91155.9|91175.4|91137.1|57
1643972370000|2022-02-04 10:59:30|91175.9|91150.9|91170.9|91145.9|91185.2|91151.6|91170.1|91135.2|42
1643972380000|2022-02-04 10:59:40|91170.8|91145.8|91172.1|91147.1|91172.2|91147.2|91168.9|91143.9|42
1643972390000|2022-02-04 10:59:50|91172.2|91147.2|91168.9|91143.9|91186.5|91150.5|91168.4|91136.3|51
1643972400000|2022-02-04 11:00:00|91169.4|91144.4|91168|91143|91183.8|91145.4|91167.7|91132.3|47
1643972410000|2022-02-04 11:00:10|91168.1|91143.1|91175.9|91150.9|91175.9|91150.9|91165.2|91140.2|50
1643972420000|2022-02-04 11:00:20|91177.2|91152.2|91178.7|91153.7|91191.1|91155.2|91174.7|91140.2|43
1643972430000|2022-02-04 11:00:30|91178.8|91153.8|91180.1|91155.1|91180.1|91155.1|91177.7|91152.7|31
1643972440000|2022-02-04 11:00:40|91180.8|91155.8|91179.5|91154.5|91181.1|91156.1|91177.4|91152.4|44
1643972450000|2022-02-04 11:00:50|91179.9|91154.9|91191.8|91141.8|91191.8|91158.1|91178.6|91141.8|54
1643972460000|2022-02-04 11:01:00|91191.4|91141.4|91181.7|91156.7|91191.8|91159.2|91178.3|91141.4|62
1643972470000|2022-02-04 11:01:10|91182|91157|91193.9|91168.9|91206.4|91170.8|91181.5|91150.3|63
1643972480000|2022-02-04 11:01:20|91194.9|91169.9|91197.1|91172.1|91198.5|91173.5|91192.9|91167.9|42
1643972490000|2022-02-04 11:01:30|91197|91172|91205.1|91155.1|91210.5|91173.3|91191.4|91152.8|49
1643972500000|2022-02-04 11:01:40|91204.8|91154.8|91200.3|91150.3|91204.8|91154.8|91199.9|91149.9|49
1643972510000|2022-02-04 11:01:50|91202.4|91152.4|91189.4|91139.4|91203.3|91166|91182.4|91139.4|50
1643972520000|2022-02-04 11:02:00|91189.7|91139.7|91180|91155|91194.3|91155.2|91178.8|91138.7|49
1643972530000|2022-02-04 11:02:10|91179.4|91154.4|91193.6|91143.6|91193.6|91156|91178.6|91140.9|41
1643972540000|2022-02-04 11:02:20|91194|91144|91192.5|91142.5|91194.1|91144.1|91192.2|91142.2|47
1643972550000|2022-02-04 11:02:30|91192.6|91142.6|91192.5|91142.5|91193|91143|91190|91140|23
1643972560000|2022-02-04 11:02:40|91192.6|91142.6|91193.8|91143.8|91193.8|91143.8|91191.2|91141.2|30
1643972570000|2022-02-04 11:02:50|91194.6|91144.6|91196.7|91146.7|91197.2|91147.2|91193.3|91143.3|46
1643972580000|2022-02-04 11:03:00|91196.6|91146.6|91205.1|91155.1|91205.5|91161.9|91186.9|91146.5|51
1643972590000|2022-02-04 11:03:10|91205.8|91155.8|91211.8|91161.8|91212|91172.7|91196.9|91154.2|50
1643972600000|2022-02-04 11:03:20|91211.1|91161.1|91201.5|91176.5|91215.5|91176.5|91199.9|91161|54
1643972610000|2022-02-04 11:03:30|91201.6|91176.6|91213|91163|91214|91177.3|91201.2|91162|35
1643972620000|2022-02-04 11:03:40|91213.5|91163.5|91212.2|91162.2|91214.3|91164.3|91212.2|91162.2|35
1643972630000|2022-02-04 11:03:50|91212.8|91162.8|91230.2|91180.2|91230.2|91183.7|91196.8|91162.8|69
1643972640000|2022-02-04 11:04:00|91230.7|91180.7|91238.9|91188.9|91239|91200.1|91215.2|91180.7|50
1643972650000|2022-02-04 11:04:10|91238.8|91188.8|91239.2|91189.2|91242.4|91192.4|91237.3|91187.3|36
1643972660000|2022-02-04 11:04:20|91239.3|91189.3|91242.4|91192.4|91243.7|91204.3|91229.3|91189.3|50
1643972670000|2022-02-04 11:04:30|91242.3|91192.3|91250.2|91200.2|91250.2|91209.3|91232.9|91192.3|48
1643972680000|2022-02-04 11:04:40|91249.9|91199.9|91250.4|91200.4|91253.5|91203.5|91246.9|91196.9|60
1643972690000|2022-02-04 11:04:50|91251.3|91201.3|91259.3|91209.3|91261.5|91222.4|91245.8|91201.3|46
1643972700000|2022-02-04 11:05:00|91259.2|91209.2|91238.3|91188.3|91259.2|91209.2|91226.1|91188|65
1643972710000|2022-02-04 11:05:10|91238.4|91188.4|91223.1|91173.1|91240.4|91195.7|91220.7|91173.1|55
1643972720000|2022-02-04 11:05:20|91224.8|91174.8|91229.7|91179.7|91231.8|91193.7|91217.9|91174.8|51
1643972730000|2022-02-04 11:05:30|91230.9|91180.9|91223.8|91173.8|91239.1|91197.7|91220.9|91173.8|57
1643972740000|2022-02-04 11:05:40|91221.2|91171.2|91233|91183|91233.6|91187.1|91212.1|91169.6|57
1643972750000|2022-02-04 11:05:50|91233.3|91183.3|91241.1|91191.1|91242.9|91192.9|91231.7|91181.7|53
1643972760000|2022-02-04 11:06:00|91240.9|91190.9|91223.2|91198.2|91241.4|91198.2|91222.7|91177.5|46
1643972770000|2022-02-04 11:06:10|91223.1|91198.1|91243.9|91193.9|91245.6|91198.1|91223.1|91185|58
1643972780000|2022-02-04 11:06:20|91242.4|91192.4|91248.4|91198.4|91252.5|91202.5|91228.2|91178.2|72
1643972790000|2022-02-04 11:06:30|91248.7|91198.7|91261.9|91211.9|91263.4|91213.4|91248.7|91198.7|47
1643972800000|2022-02-04 11:06:40|91262.1|91212.1|91258|91208|91267.7|91217.7|91256.2|91206.2|45
1643972810000|2022-02-04 11:06:50|91258.6|91208.6|91223.4|91173.4|91258.6|91208.6|91222.1|91172.1|61
1643972820000|2022-02-04 11:07:00|91223.7|91173.7|91221.7|91171.7|91225.8|91180.9|91205.9|91166.1|48
1643972830000|2022-02-04 11:07:10|91222.2|91172.2|91218.5|91168.5|91222.9|91172.9|91217|91167|52
1643972840000|2022-02-04 11:07:20|91218.3|91168.3|91212.4|91162.4|91219.5|91169.5|91212.4|91162.4|35
1643972850000|2022-02-04 11:07:30|91212.6|91162.6|91217.9|91167.9|91217.9|91167.9|91211.7|91161.7|24
1643972860000|2022-02-04 11:07:40|91217.7|91167.7|91223.7|91173.7|91223.9|91173.9|91214.2|91164.2|49
1643972870000|2022-02-04 11:07:50|91209.9|91184.9|91225.8|91175.8|91228.1|91185|91207.8|91171.1|50
1643972880000|2022-02-04 11:08:00|91225.9|91175.9|91222.1|91172.1|91226.9|91176.9|91220.1|91170.1|51
1643972890000|2022-02-04 11:08:10|91221.9|91171.9|91223|91173|91223.3|91173.3|91220.1|91170.1|38
1643972900000|2022-02-04 11:08:20|91221.4|91171.4|91231.7|91181.7|91235.2|91185.2|91220.3|91170.3|51
1643972910000|2022-02-04 11:08:30|91231.4|91181.4|91227.6|91177.6|91235.9|91194.6|91219.6|91175.5|51
1643972920000|2022-02-04 11:08:40|91227.5|91177.5|91244|91194|91251.2|91201.2|91226.3|91176.3|66
1643972930000|2022-02-04 11:08:50|91242.4|91192.4|91245.7|91195.7|91245.7|91195.7|91241.4|91191.4|45
1643972940000|2022-02-04 11:09:00|91245.6|91195.6|91238.1|91188.1|91245.6|91204.4|91227.8|91184.3|60
1643972950000|2022-02-04 11:09:10|91239.6|91189.6|91244.7|91194.7|91245.8|91206.2|91231.2|91189.3|64
1643972960000|2022-02-04 11:09:20|91244.6|91194.6|91246.5|91196.5|91247.1|91209.2|91228.7|91192.1|49
1643972970000|2022-02-04 11:09:30|91245.6|91195.6|91245.3|91195.3|91247.3|91197.3|91244.2|91194.2|41
1643972980000|2022-02-04 11:09:40|91244.6|91194.6|91258.2|91208.2|91259.8|91209.8|91243.5|91193.5|49
1643972990000|2022-02-04 11:09:50|91257.8|91207.8|91265.2|91215.2|91265.2|91215.2|91251.1|91201.1|65
1643973000000|2022-02-04 11:10:00|91272.4|91222.4|91283.3|91233.3|91284.4|91234.4|91266.2|91216.2|55
1643973010000|2022-02-04 11:10:10|91283.9|91233.9|91288.4|91238.4|91291.8|91241.8|91283.9|91233.9|45
1643973020000|2022-02-04 11:10:20|91288.5|91238.5|91287.1|91237.1|91289.7|91239.7|91284.9|91234.9|45
1643973030000|2022-02-04 11:10:30|91286.8|91236.8|91310.3|91260.3|91311.6|91261.6|91284.8|91234.8|42
1643973040000|2022-02-04 11:10:40|91311.3|91261.3|91317|91267|91320.5|91270.5|91305.4|91255.4|66
1643973050000|2022-02-04 11:10:50|91318|91268|91318|91268|91320.2|91270.2|91314.6|91264.6|59
1643973060000|2022-02-04 11:11:00|91317.8|91267.8|91316.4|91266.4|91319.2|91269.2|91315.4|91265.4|49
1643973070000|2022-02-04 11:11:10|91316.3|91266.3|91320.8|91270.8|91322.6|91272.6|91316|91266|38
1643973080000|2022-02-04 11:11:20|91320.4|91270.4|91334.1|91284.1|91335.9|91285.9|91320|91270|50
1643973090000|2022-02-04 11:11:30|91334.5|91284.5|91292.9|91242.9|91335.5|91293.7|91291.6|91241.6|60
1643973100000|2022-02-04 11:11:40|91293.2|91243.2|91280.7|91230.7|91293.2|91243.2|91277|91227|67
1643973110000|2022-02-04 11:11:50|91281.8|91231.8|91275.7|91225.7|91284.4|91234.4|91274.3|91224.3|40
1643973120000|2022-02-04 11:12:00|91275.6|91225.6|91267.2|91217.2|91275.7|91225.7|91264.6|91214.6|45
1643973130000|2022-02-04 11:12:10|91267|91217|91281.7|91231.7|91283.9|91233.9|91264.6|91214.6|58
1643973140000|2022-02-04 11:12:20|91281.8|91231.8|91280.1|91230.1|91285|91235|91275.5|91225.5|56
1643973150000|2022-02-04 11:12:30|91279.8|91229.8|91284.7|91234.7|91288.4|91238.4|91277.8|91227.8|66
1643973160000|2022-02-04 11:12:40|91284.4|91234.4|91287.6|91237.6|91288|91238|91282.3|91232.3|56
1643973170000|2022-02-04 11:12:50|91287.5|91237.5|91284.7|91234.7|91288|91238|91283.7|91233.7|50
1643973180000|2022-02-04 11:13:00|91284.5|91234.5|91284.6|91234.6|91285.6|91235.6|91278.6|91228.6|58
1643973190000|2022-02-04 11:13:10|91284.8|91234.8|91268.3|91218.3|91286.3|91236.3|91267.9|91217.9|56
1643973200000|2022-02-04 11:13:20|91268.7|91218.7|91269.1|91219.1|91269.9|91219.9|91266.3|91216.3|47
1643973210000|2022-02-04 11:13:30|91268.9|91218.9|91289.9|91239.9|91289.9|91239.9|91267.5|91217.5|38
1643973220000|2022-02-04 11:13:40|91288.7|91238.7|91287.8|91237.8|91290.6|91240.6|91282.8|91232.8|34
1643973230000|2022-02-04 11:13:50|91287.9|91237.9|91294.6|91244.6|91295.5|91245.5|91286.3|91236.3|51
1643973240000|2022-02-04 11:14:00|91294.7|91244.7|91296.1|91246.1|91296.5|91257.7|91281.3|91241.4|45
1643973250000|2022-02-04 11:14:10|91297.2|91247.2|91299.6|91249.6|91301.5|91251.5|91295.5|91245.5|58
1643973260000|2022-02-04 11:14:20|91300.2|91250.2|91296.7|91271.7|91310.8|91272.4|91294.9|91250.2|44
1643973270000|2022-02-04 11:14:30|91296.9|91271.9|91297.2|91247.2|91308.2|91272.2|91289.5|91247.1|58
1643973280000|2022-02-04 11:14:40|91297.6|91247.6|91304|91254|91305.6|91266.1|91283.4|91247.3|60
1643973290000|2022-02-04 11:14:50|91303.8|91253.8|91310.7|91260.7|91311|91261|91303.8|91253.8|53
1643973300000|2022-02-04 11:15:00|91310.6|91260.6|91311.3|91261.3|91311.6|91261.6|91307.4|91257.4|46
1643973310000|2022-02-04 11:15:10|91311.6|91261.6|91310.7|91260.7|91314.9|91264.9|91310|91260|47
1643973320000|2022-02-04 11:15:20|91311.3|91261.3|91308.4|91258.4|91312.6|91273.7|91293.7|91255.9|59
1643973330000|2022-02-04 11:15:30|91305.5|91255.5|91295.7|91270.7|91308.7|91271.1|91292.4|91255.5|50
1643973340000|2022-02-04 11:15:40|91296.3|91271.3|91303.3|91253.3|91303.5|91271.3|91290.2|91253|50
1643973350000|2022-02-04 11:15:50|91303.1|91253.1|91294|91244|91303.5|91260.6|91285.6|91244|51
1643973360000|2022-02-04 11:16:00|91294.5|91244.5|91292.1|91242.1|91299.6|91249.6|91289.7|91239.7|56
1643973370000|2022-02-04 11:16:10|91291.1|91241.1|91285.9|91235.9|91291.6|91241.6|91284.5|91234.5|51
1643973380000|2022-02-04 11:16:20|91285|91235|91268.1|91218.1|91285|91237.3|91259.3|91216.3|57
1643973390000|2022-02-04 11:16:30|91268.2|91218.2|91260.7|91210.7|91268.7|91218.7|91260.7|91210.7|53
1643973400000|2022-02-04 11:16:40|91259.8|91209.8|91220.4|91170.4|91259.8|91222.1|91220.4|91170.4|59
1643973410000|2022-02-04 11:16:50|91220.2|91170.2|91223|91173|91228.2|91178.2|91219.2|91169.2|57
1643973420000|2022-02-04 11:17:00|91223.2|91173.2|91221.1|91171.1|91225.3|91175.3|91219.1|91169.1|54
1643973430000|2022-02-04 11:17:10|91208.5|91183.5|91207.8|91182.8|91218.7|91186.1|91201.2|91164.7|64
1643973440000|2022-02-04 11:17:20|91207.2|91182.2|91212.7|91162.7|91216.3|91182.9|91191.9|91158.4|78
1643973450000|2022-02-04 11:17:30|91210.7|91160.7|91197.4|91172.4|91224|91187.1|91194.7|91158.9|72
1643973460000|2022-02-04 11:17:40|91195.8|91170.8|91209.3|91159.3|91213|91172.4|91190.7|91152.7|58
1643973470000|2022-02-04 11:17:50|91208.8|91158.8|91208.2|91158.2|91209.2|91159.2|91201.2|91151.2|67
1643973480000|2022-02-04 11:18:00|91206.2|91156.2|91208.6|91158.6|91211.5|91172.4|91195.3|91155.1|58
1643973490000|2022-02-04 11:18:10|91208.8|91158.8|91161.4|91136.4|91209.1|91167.3|91161.1|91125.2|65
1643973500000|2022-02-04 11:18:20|91163.4|91138.4|91180.5|91130.5|91180.5|91142.2|91163|91125.8|62
1643973510000|2022-02-04 11:18:30|91179.7|91129.7|91180.5|91130.5|91183.3|91145.8|91168.8|91128.2|55
1643973520000|2022-02-04 11:18:40|91182.8|91132.8|91180.6|91130.6|91182.9|91132.9|91180|91130|40
1643973530000|2022-02-04 11:18:50|91181|91131|91187.7|91162.7|91204.6|91162.7|91178.4|91129.9|54
1643973540000|2022-02-04 11:19:00|91186.3|91161.3|91199.3|91149.3|91202.2|91165.7|91181.1|91144|58
1643973550000|2022-02-04 11:19:10|91187.1|91162.1|91185|91160|91201.7|91164.6|91183.2|91145.2|57
1643973560000|2022-02-04 11:19:20|91201.1|91151.1|91194|91144|91202|91152|91192.5|91142.5|60
1643973570000|2022-02-04 11:19:30|91193.9|91143.9|91200.3|91150.3|91201.7|91151.7|91191.3|91141.3|43
1643973580000|2022-02-04 11:19:40|91199.9|91149.9|91197.6|91147.6|91200.7|91150.7|91188.8|91138.8|52
1643973590000|2022-02-04 11:19:50|91198.8|91148.8|91197.5|91147.5|91198.8|91159.9|91182.6|91145.4|32
1643973600000|2022-02-04 11:20:00|91197.9|91147.9|91196.2|91146.2|91200.2|91150.2|91194.6|91144.6|50
1643973610000|2022-02-04 11:20:10|91197.1|91147.1|91195|91145|91201.1|91155.7|91179.8|91140.6|67
1643973620000|2022-02-04 11:20:20|91194.8|91144.8|91193|91143|91195.4|91145.4|91192.4|91142.4|30
1643973630000|2022-02-04 11:20:30|91193.6|91143.6|91193.8|91143.8|91193.8|91156.4|91177.5|91140.5|43
1643973640000|2022-02-04 11:20:40|91193.6|91143.6|91191.9|91141.9|91199.4|91161.4|91184.1|91141.3|43
1643973650000|2022-02-04 11:20:50|91190.6|91140.6|91170.5|91120.5|91191.4|91142.1|91155.8|91120.1|64
1643973660000|2022-02-04 11:21:00|91171.3|91121.3|91183.6|91133.6|91183.6|91142.3|91167.2|91121.3|64
1643973670000|2022-02-04 11:21:10|91183.1|91133.1|91196.3|91146.3|91196.3|91146.3|91182|91132|51
1643973680000|2022-02-04 11:21:20|91196.4|91146.4|91195.5|91145.5|91199.4|91149.4|91194.8|91144.8|41
1643973690000|2022-02-04 11:21:30|91195.4|91145.4|91187|91137|91196.4|91146.4|91186.1|91136.1|38
1643973700000|2022-02-04 11:21:40|91186.8|91136.8|91182.5|91132.5|91188.4|91138.4|91180.8|91130.8|59
1643973710000|2022-02-04 11:21:50|91181.3|91131.3|91180.3|91130.3|91181.8|91131.8|91171.6|91121.6|52
1643973720000|2022-02-04 11:22:00|91180.8|91130.8|91176.3|91126.3|91187|91148.2|91166.4|91126|62
1643973730000|2022-02-04 11:22:10|91177.1|91127.1|91172.6|91122.6|91177.9|91127.9|91172.6|91122.6|42
1643973740000|2022-02-04 11:22:20|91173.2|91123.2|91171.7|91121.7|91173.3|91134.5|91156.1|91117.9|61
1643973750000|2022-02-04 11:22:30|91171.8|91121.8|91173.1|91123.1|91173.2|91135.9|91157.8|91119.4|53
1643973760000|2022-02-04 11:22:40|91172.9|91122.9|91176.2|91126.2|91176.2|91138.9|91160.9|91122.9|41
1643973770000|2022-02-04 11:22:50|91175.5|91125.5|91162.9|91137.9|91181.5|91142.6|91160.2|91125.5|44
1643973780000|2022-02-04 11:23:00|91164.5|91139.5|91181.2|91131.2|91188.8|91154.1|91164|91131.2|64
1643973790000|2022-02-04 11:23:10|91178.5|91128.5|91187.7|91137.7|91191.1|91145.9|91167.4|91126.3|61
1643973800000|2022-02-04 11:23:20|91188.4|91138.4|91183.4|91133.4|91190|91140|91182|91132|41
1643973810000|2022-02-04 11:23:30|91180.6|91130.6|91164|91139|91181.6|91139|91162.4|91122.7|59
1643973820000|2022-02-04 11:23:40|91163.8|91138.8|91167.6|91142.6|91167.9|91142.9|91162.6|91137.6|39
1643973830000|2022-02-04 11:23:50|91166.4|91141.4|91177.9|91127.9|91178.2|91141.4|91160.8|91127.4|54
1643973840000|2022-02-04 11:24:00|91177.8|91127.8|91162.9|91137.9|91181.5|91138.2|91161.3|91124.2|52
1643973850000|2022-02-04 11:24:10|91162.8|91137.8|91163.1|91138.1|91163.1|91138.1|91159.5|91134.5|51
1643973860000|2022-02-04 11:24:20|91161.7|91136.7|91163.4|91138.4|91173.8|91138.4|91160.4|91122.2|35
1643973870000|2022-02-04 11:24:30|91163|91138|91161.4|91136.4|91163.4|91138.4|91159.2|91134.2|46
1643973880000|2022-02-04 11:24:40|91161.5|91136.5|91163.1|91138.1|91176.5|91138.8|91161|91125.2|44
1643973890000|2022-02-04 11:24:50|91163.2|91138.2|91176.5|91126.5|91177.8|91139.5|91161.6|91126.2|53
1643973900000|2022-02-04 11:25:00|91175.8|91125.8|91178.8|91128.8|91179.5|91139.9|91164.6|91125.3|50
1643973910000|2022-02-04 11:25:10|91178|91128|91171.7|91121.7|91181.5|91131.5|91170.7|91120.7|59
1643973920000|2022-02-04 11:25:20|91171.2|91121.2|91168.1|91118.1|91175.5|91125.5|91168.1|91118.1|55
1643973930000|2022-02-04 11:25:30|91168.2|91118.2|91166.4|91116.4|91171.6|91134.6|91153.2|91116.4|40
1643973940000|2022-02-04 11:25:40|91167.3|91117.3|91167.4|91117.4|91171.3|91129.7|91154.6|91115.8|48
1643973950000|2022-02-04 11:25:50|91167.1|91117.1|91169.2|91119.2|91169.6|91119.6|91166.8|91116.8|28
1643973960000|2022-02-04 11:26:00|91169.3|91119.3|91149.7|91124.7|91169.3|91128.6|91149.7|91113.3|39
1643973970000|2022-02-04 11:26:10|91149.5|91124.5|91157.6|91132.6|91169.1|91133.9|91148.8|91116.8|55
1643973980000|2022-02-04 11:26:20|91157.8|91132.8|91163.9|91138.9|91174.4|91140.7|91157.8|91122.7|63
1643973990000|2022-02-04 11:26:30|91164|91139|91162.2|91137.2|91164.3|91139.3|91159.3|91134.3|53
1643974000000|2022-02-04 11:26:40|91161.7|91136.7|91160.6|91135.6|91163|91138|91158.9|91133.9|36
1643974010000|2022-02-04 11:26:50|91160.7|91135.7|91165.7|91140.7|91170.7|91145.7|91159.3|91134.3|54
1643974020000|2022-02-04 11:27:00|91166.1|91141.1|91165.5|91140.5|91178.8|91141.6|91162.1|91124.5|53
1643974030000|2022-02-04 11:27:10|91165.6|91140.6|91169.5|91144.5|91170.8|91145.8|91164.6|91139.6|49
1643974040000|2022-02-04 11:27:20|91170.6|91145.6|91168.2|91143.2|91170.6|91145.6|91167.1|91142.1|31
1643974050000|2022-02-04 11:27:30|91168.1|91143.1|91166.4|91141.4|91169.5|91144.5|91165.3|91140.3|34
1643974060000|2022-02-04 11:27:40|91165.8|91140.8|91165|91140|91167.4|91142.4|91162.9|91137.9|40
1643974070000|2022-02-04 11:27:50|91165.5|91140.5|91163.6|91138.6|91166.7|91141.7|91163.5|91138.5|47
1643974080000|2022-02-04 11:28:00|91163.5|91138.5|91165.3|91140.3|91166.5|91141.5|91163.4|91138.4|40
1643974090000|2022-02-04 11:28:10|91165.4|91140.4|91165.4|91140.4|91165.7|91140.7|91164.4|91139.4|19
1643974100000|2022-02-04 11:28:20|91165.5|91140.5|91162.2|91137.2|91165.7|91140.7|91161.6|91136.6|37
1643974110000|2022-02-04 11:28:30|91162.4|91137.4|91162.8|91137.8|91164.8|91139.8|91161.6|91136.6|54
1643974120000|2022-02-04 11:28:40|91163.3|91138.3|91158.2|91133.2|91166.6|91141.6|91158.2|91133.2|48
1643974130000|2022-02-04 11:28:50|91159.1|91134.1|91156.7|91131.7|91163.7|91138.7|91156.7|91131.7|48
1643974140000|2022-02-04 11:29:00|91157.6|91132.6|91157.8|91132.8|91159|91134|91155.6|91130.6|42
1643974150000|2022-02-04 11:29:10|91158|91133|91160.6|91135.6|91160.6|91135.6|91155.5|91130.5|35
1643974160000|2022-02-04 11:29:20|91160.3|91135.3|91161.9|91136.9|91163.2|91138.2|91160.3|91135.3|30
1643974170000|2022-02-04 11:29:30|91158.1|91133.1|91158.9|91133.9|91163.1|91138.1|91157.6|91132.6|34
1643974180000|2022-02-04 11:29:40|91159.1|91134.1|91160.1|91135.1|91161.3|91136.3|91155.5|91130.5|38
1643974190000|2022-02-04 11:29:50|91160.6|91135.6|91162.3|91137.3|91164.2|91139.2|91159.6|91134.6|37
1643974200000|2022-02-04 11:30:00|91163|91138|91161.7|91136.7|91165.9|91140.9|91161|91136|49
1643974210000|2022-02-04 11:30:10|91161.9|91136.9|91162.1|91137.1|91174.8|91139.2|91159.5|91122.9|46
1643974220000|2022-02-04 11:30:20|91162|91137|91161.4|91136.4|91162.5|91137.5|91160.2|91135.2|51
1643974230000|2022-02-04 11:30:30|91161.7|91136.7|91163.4|91138.4|91174.7|91139.4|91161|91123.9|57
1643974240000|2022-02-04 11:30:40|91163.8|91138.8|91173.4|91123.4|91173.4|91140.5|91159.7|91123.4|48
1643974250000|2022-02-04 11:30:50|91171.1|91121.1|91161.7|91136.7|91173.9|91136.7|91158.6|91121.1|56
1643974260000|2022-02-04 11:31:00|91161.6|91136.6|91173.8|91123.8|91174.9|91137.9|91159.1|91123.4|53
1643974270000|2022-02-04 11:31:10|91174.8|91124.8|91173.1|91123.1|91175.3|91138|91160.8|91122.5|52
1643974280000|2022-02-04 11:31:20|91173.4|91123.4|91160.8|91135.8|91174|91137.6|91157.8|91122.7|55
1643974290000|2022-02-04 11:31:30|91160|91135|91162.7|91137.7|91162.7|91137.7|91158|91133|61
1643974300000|2022-02-04 11:31:40|91162.9|91137.9|91165.9|91140.9|91175|91142.4|91162.8|91124.7|44
1643974310000|2022-02-04 11:31:50|91166.2|91141.2|91179.5|91129.5|91179.8|91143.4|91164.6|91129.5|47
1643974320000|2022-02-04 11:32:00|91179.6|91129.6|91163.3|91138.3|91179.8|91142.4|91163.3|91124.9|50
1643974330000|2022-02-04 11:32:10|91163.5|91138.5|91163.8|91138.8|91169.3|91144.3|91163.2|91138.2|44
1643974340000|2022-02-04 11:32:20|91164.4|91139.4|91162.1|91137.1|91164.4|91139.4|91161.2|91136.2|47
1643974350000|2022-02-04 11:32:30|91162.4|91137.4|91169.6|91144.6|91183.3|91147.8|91158.8|91121.7|51
1643974360000|2022-02-04 11:32:40|91169.7|91144.7|91165.4|91140.4|91169.7|91144.7|91164.2|91139.2|43
1643974370000|2022-02-04 11:32:50|91175.7|91125.7|91165.4|91140.4|91176.5|91140.4|91163.1|91125.5|34
1643974380000|2022-02-04 11:33:00|91165.8|91140.8|91170.6|91145.6|91172.6|91147.6|91165.8|91140.8|36
1643974390000|2022-02-04 11:33:10|91170.4|91145.4|91172.9|91147.9|91184.8|91149.4|91169.7|91134|34
1643974400000|2022-02-04 11:33:20|91171.4|91146.4|91173.5|91123.5|91176|91148.5|91162.3|91123.5|43
1643974410000|2022-02-04 11:33:30|91173.6|91123.6|91155.5|91130.5|91176.1|91139.2|91155.5|91123.6|50
1643974420000|2022-02-04 11:33:40|91155.9|91130.9|91157.8|91132.8|91172.2|91135.2|91155|91122.2|37
1643974430000|2022-02-04 11:33:50|91157.9|91132.9|91166.6|91116.6|91170|91132.9|91154.7|91116.6|36
1643974440000|2022-02-04 11:34:00|91167.3|91117.3|91152.9|91127.9|91167.3|91129.2|91152.5|91111.5|51
1643974450000|2022-02-04 11:34:10|91152.7|91127.7|91160.7|91110.7|91166|91128.1|91149.8|91109|61
1643974460000|2022-02-04 11:34:20|91161.1|91111.1|91152.3|91102.3|91161.1|91117.3|91138.9|91101.5|52
1643974470000|2022-02-04 11:34:30|91152.6|91102.6|91149.5|91099.5|91152.9|91112|91133.7|91098.9|52
1643974480000|2022-02-04 11:34:40|91148.3|91098.3|91144.6|91094.6|91149.5|91110|91135|91093.1|55
1643974490000|2022-02-04 11:34:50|91144.1|91094.1|91141.7|91091.7|91145.7|91108|91129|91090.2|47
1643974500000|2022-02-04 11:35:00|91142.4|91092.4|91126.7|91101.7|91142.4|91102.8|91125.4|91087.6|44
1643974510000|2022-02-04 11:35:10|91126.6|91101.6|91143.9|91093.9|91144.3|91105.9|91125.6|91088.6|44
1643974520000|2022-02-04 11:35:20|91143.8|91093.8|91144.5|91094.5|91147.2|91107|91130.2|91090|56
1643974530000|2022-02-04 11:35:30|91145.4|91095.4|91145|91095|91148.8|91108.1|91131.7|91093.9|48
1643974540000|2022-02-04 11:35:40|91143.5|91093.5|91143.5|91093.5|91145.9|91109.1|91128.3|91093.5|56
1643974550000|2022-02-04 11:35:50|91143.9|91093.9|91125.7|91100.7|91143.9|91107.8|91125.1|91092|48
1643974560000|2022-02-04 11:36:00|91125.5|91100.5|91119.9|91069.9|91138.2|91101.2|91108|91069.9|52
1643974570000|2022-02-04 11:36:10|91121.2|91071.2|91124.6|91074.6|91129.9|91090.9|91109|91071|47
1643974580000|2022-02-04 11:36:20|91125.1|91075.1|91125.1|91075.1|91126.2|91089.6|91108.6|91072.4|58
1643974590000|2022-02-04 11:36:30|91124.2|91074.2|91120.4|91070.4|91126.9|91076.9|91120.4|91070.4|45
1643974600000|2022-02-04 11:36:40|91119|91069|91115.3|91065.3|91121.4|91084.9|91098.2|91064.1|47
1643974610000|2022-02-04 11:36:50|91114.2|91064.2|91110.2|91060.2|91117.7|91067.7|91105.5|91055.5|61
1643974620000|2022-02-04 11:37:00|91097.2|91072.2|91099.9|91074.9|91114.4|91080|91097.2|91058.4|54
1643974630000|2022-02-04 11:37:10|91101.6|91076.6|91102.4|91077.4|91114|91079|91100.8|91062.4|55
1643974640000|2022-02-04 11:37:20|91102.5|91077.5|91096.2|91071.2|91102.7|91077.7|91095.7|91070.7|47
1643974650000|2022-02-04 11:37:30|91096.3|91071.3|91100.6|91075.6|91113.5|91077.1|91095|91059.8|46
1643974660000|2022-02-04 11:37:40|91100.7|91075.7|91106.9|91081.9|91108.2|91083.2|91099.1|91074.1|34
1643974670000|2022-02-04 11:37:50|91107.6|91082.6|91105.6|91055.6|91120.1|91082.6|91104.3|91054.3|54
1643974680000|2022-02-04 11:38:00|91105.8|91055.8|91108.8|91058.8|91110.1|91068.7|91093.1|91055.7|41
1643974690000|2022-02-04 11:38:10|91108.6|91058.6|91106.5|91056.5|91109.3|91072.1|91097.1|91054.7|44
1643974700000|2022-02-04 11:38:20|91106|91056|91102.6|91052.6|91111.2|91072.9|91091.5|91052.5|57
1643974710000|2022-02-04 11:38:30|91102.7|91052.7|91101.9|91051.9|91107.9|91057.9|91099.3|91049.3|44
1643974720000|2022-02-04 11:38:40|91102.5|91052.5|91105.2|91055.2|91106.9|91056.9|91101.8|91051.8|51
1643974730000|2022-02-04 11:38:50|91105.3|91055.3|91102.1|91052.1|91105.6|91055.6|91101.3|91051.3|38
1643974740000|2022-02-04 11:39:00|91102.9|91052.9|91095.6|91045.6|91102.9|91052.9|91093.7|91043.7|28
1643974750000|2022-02-04 11:39:10|91096.7|91046.7|91095.8|91045.8|91096.7|91046.7|91092.9|91042.9|39
1643974760000|2022-02-04 11:39:20|91095.7|91045.7|91108.6|91058.6|91110.5|91060.5|91095.7|91045.7|51
1643974770000|2022-02-04 11:39:30|91108.2|91058.2|91107.3|91057.3|91109.2|91059.2|91104.1|91054.1|59
1643974780000|2022-02-04 11:39:40|91109.4|91059.4|91111.4|91061.4|91112.4|91062.4|91108.8|91058.8|38
1643974790000|2022-02-04 11:39:50|91111.5|91061.5|91117.6|91067.6|91117.6|91078.3|91099.9|91060.6|51
1643974800000|2022-02-04 11:40:00|91104.8|91079.8|91113.4|91063.4|91115.5|91079.8|91099.3|91060|57
1643974810000|2022-02-04 11:40:10|91113.8|91063.8|91113.4|91063.4|91118.7|91076.6|91099.5|91061.8|45
1643974820000|2022-02-04 11:40:20|91112|91062|91103.8|91053.8|91112|91069.4|91086.7|91050.6|54
1643974830000|2022-02-04 11:40:30|91104.5|91054.5|91093.2|91068.2|91107.7|91071.3|91093.1|91053.6|47
1643974840000|2022-02-04 11:40:40|91094.2|91069.2|91093.8|91068.8|91097.6|91072.6|91092.4|91067.4|53
1643974850000|2022-02-04 11:40:50|91105.4|91055.4|91096.9|91071.9|91107.1|91075|91092.1|91055.2|51
1643974860000|2022-02-04 11:41:00|91097|91072|91103|91078|91114.2|91078.5|91096.2|91062|58
1643974870000|2022-02-04 11:41:10|91103.2|91078.2|91104.9|91079.9|91105.9|91080.9|91102.4|91077.4|45
1643974880000|2022-02-04 11:41:20|91104.6|91079.6|91106.1|91081.1|91106.6|91081.6|91102.4|91077.4|34
1643974890000|2022-02-04 11:41:30|91106.3|91081.3|91106.9|91081.9|91107.3|91082.3|91103.4|91078.4|38
1643974900000|2022-02-04 11:41:40|91106.4|91081.4|91116.9|91091.9|91129.9|91091.9|91105|91077.1|36
1643974910000|2022-02-04 11:41:50|91116.3|91091.3|91111.2|91061.2|91117.3|91091.3|91102.4|91061.2|57
1643974920000|2022-02-04 11:42:00|91098|91073|91104.3|91079.3|91115.1|91079.7|91092.4|91057.2|65
1643974930000|2022-02-04 11:42:10|91104.1|91079.1|91144.7|91094.7|91145.2|91095.2|91102|91066.4|52
1643974940000|2022-02-04 11:42:20|91144.3|91094.3|91142.3|91117.3|91154.2|91119|91130.8|91093.4|64
1643974950000|2022-02-04 11:42:30|91141.9|91116.9|91144.2|91119.2|91146.3|91121.3|91141.4|91116.4|51
1643974960000|2022-02-04 11:42:40|91141.7|91116.7|91140|91115|91150.4|91125.4|91140|91115|48
1643974970000|2022-02-04 11:42:50|91139|91114|91138.6|91113.6|91142|91117|91137|91112|52
1643974980000|2022-02-04 11:43:00|91138.5|91113.5|91137.9|91112.9|91153.2|91116.7|91136|91101.1|47
1643974990000|2022-02-04 11:43:10|91138.2|91113.2|91152.1|91102.1|91152.6|91114.3|91138.2|91098.2|44
1643975000000|2022-02-04 11:43:20|91152|91102|91152.3|91102.3|91153.9|91116|91138.7|91100.9|43
1643975010000|2022-02-04 11:43:30|91151.7|91101.7|91146.8|91121.8|91154.5|91121.8|91136.7|91098.9|56
1643975020000|2022-02-04 11:43:40|91145.4|91120.4|91140.6|91090.6|91152.2|91120.4|91137.3|91087.3|66
1643975030000|2022-02-04 11:43:50|91140.7|91090.7|91141.3|91091.3|91145|91095|91138.5|91088.5|72
1643975040000|2022-02-04 11:44:00|91141.2|91091.2|91131.1|91106.1|91142.3|91107.3|91127.6|91089.5|61
1643975050000|2022-02-04 11:44:10|91132|91107|91136.6|91111.6|91148.2|91112.9|91130.3|91097.8|53
1643975060000|2022-02-04 11:44:20|91137.3|91112.3|91151.1|91101.1|91151.5|91114.2|91134.9|91097.1|41
1643975070000|2022-02-04 11:44:30|91138.6|91113.6|91138.8|91113.8|91139.2|91114.2|91135.7|91110.7|54
1643975080000|2022-02-04 11:44:40|91138.2|91113.2|91137.3|91112.3|91153.2|91114.9|91134.8|91100.6|49
1643975090000|2022-02-04 11:44:50|91137.2|91112.2|91137.6|91112.6|91154.4|91117|91136.4|91101.5|41
1643975100000|2022-02-04 11:45:00|91136.6|91111.6|91144.9|91119.9|91161.1|91123|91135.9|91103.5|60
1643975110000|2022-02-04 11:45:10|91145.8|91120.8|91160.3|91110.3|91162|91124.1|91143.2|91106.5|49
1643975120000|2022-02-04 11:45:20|91160.6|91110.6|91181.4|91156.4|91190|91156.4|91148.5|91109.8|63
1643975130000|2022-02-04 11:45:30|91181.5|91156.5|91181.9|91131.9|91195.6|91159.8|91178.7|91129.6|70
1643975140000|2022-02-04 11:45:40|91182.9|91132.9|91206.2|91156.2|91207.7|91163.9|91177.8|91130.4|66
1643975150000|2022-02-04 11:45:50|91206|91156|91200.4|91150.4|91216.3|91178.1|91200.4|91150.4|65
1643975160000|2022-02-04 11:46:00|91198.9|91148.9|91183.1|91133.1|91199.6|91156.2|91178.6|91128.6|62
1643975170000|2022-02-04 11:46:10|91182.4|91132.4|91187.6|91137.6|91190.2|91150.5|91173.2|91132.4|42
1643975180000|2022-02-04 11:46:20|91187.1|91137.1|91189.2|91139.2|91193|91143|91187.1|91137.1|39
1643975190000|2022-02-04 11:46:30|91189.8|91139.8|91187.7|91137.7|91192.6|91142.6|91187.7|91137.7|47
1643975200000|2022-02-04 11:46:40|91190.1|91140.1|91206.5|91181.5|91215.7|91183.1|91190.1|91140.1|63
1643975210000|2022-02-04 11:46:50|91205.8|91180.8|91225.8|91175.8|91226.3|91184|91204.9|91166.8|58
1643975220000|2022-02-04 11:47:00|91225.4|91175.4|91173.6|91148.6|91225.4|91186|91167.9|91137.9|71
1643975230000|2022-02-04 11:47:10|91173.9|91148.9|91210|91160|91210|91167.3|91173.9|91148.3|77
1643975240000|2022-02-04 11:47:20|91208|91158|91214.9|91164.9|91240.5|91202.2|91197.6|91158|74
1643975250000|2022-02-04 11:47:30|91213.6|91163.6|91199.3|91149.3|91216.1|91166.1|91199|91149|62
1643975260000|2022-02-04 11:47:40|91199.1|91149.1|91200|91150|91200.4|91150.4|91198.2|91148.2|36
1643975270000|2022-02-04 11:47:50|91199.5|91149.5|91201.5|91151.5|91204|91159.1|91180.9|91146.1|46
1643975280000|2022-02-04 11:48:00|91201.8|91151.8|91204.5|91179.5|91217.1|91180.6|91195|91151.7|63
1643975290000|2022-02-04 11:48:10|91206.2|91181.2|91212.9|91162.9|91221.8|91183.2|91204.6|91162.9|56
1643975300000|2022-02-04 11:48:20|91213.5|91163.5|91225.6|91175.6|91225.6|91182.6|91198.7|91160.9|66
1643975310000|2022-02-04 11:48:30|91226.1|91176.1|91212.3|91187.3|91226.6|91189.5|91212|91176.1|54
1643975320000|2022-02-04 11:48:40|91212.1|91187.1|91218.8|91168.8|91226|91188.2|91212.1|91168.3|49
1643975330000|2022-02-04 11:48:50|91218.9|91168.9|91172.3|91122.3|91218.9|91172.5|91170.7|91120.7|70
1643975340000|2022-02-04 11:49:00|91172.7|91122.7|91166|91116|91177.3|91127.3|91162.5|91112.5|65
1643975350000|2022-02-04 11:49:10|91165.4|91115.4|91161.6|91111.6|91169.2|91128.1|91153.1|91106|63
1643975360000|2022-02-04 11:49:20|91162.6|91112.6|91159.1|91109.1|91166.8|91128|91145.1|91105.8|53
1643975370000|2022-02-04 11:49:30|91159.4|91109.4|91166.3|91116.3|91168.7|91132|91152.9|91105.7|62
1643975380000|2022-02-04 11:49:40|91166.8|91116.8|91153.3|91128.3|91171.7|91133.8|91152.8|91116.8|53
1643975390000|2022-02-04 11:49:50|91153.7|91128.7|91162.3|91112.3|91168.5|91128.7|91152.9|91112.3|52
1643975400000|2022-02-04 11:50:00|91162.8|91112.8|91150.6|91125.6|91165|91126.2|91149.9|91111.7|39
1643975410000|2022-02-04 11:50:10|91150.8|91125.8|91153.1|91128.1|91172.6|91132.2|91150.8|91113.9|37
1643975420000|2022-02-04 11:50:20|91155.5|91130.5|91169.4|91119.4|91170.8|91132.3|91153.8|91113.9|61
1643975430000|2022-02-04 11:50:30|91169.3|91119.3|91170.6|91120.6|91170.9|91133.2|91154.1|91116.9|39
1643975440000|2022-02-04 11:50:40|91170.4|91120.4|91172.8|91122.8|91174.7|91124.7|91169.7|91119.7|41
1643975450000|2022-02-04 11:50:50|91172.5|91122.5|91153.3|91128.3|91172.5|91128.3|91153.3|91116.6|51
1643975460000|2022-02-04 11:51:00|91152.3|91127.3|91159.3|91109.3|91161.9|91127.5|91148.5|91108.2|50
1643975470000|2022-02-04 11:51:10|91161|91111|91154.2|91129.2|91167|91130.4|91148.4|91111|55
1643975480000|2022-02-04 11:51:20|91153.4|91128.4|91174.5|91124.5|91196.8|91158.8|91153.4|91123.4|68
1643975490000|2022-02-04 11:51:30|91174.6|91124.6|91198.6|91148.6|91199.7|91155.4|91165.7|91124.3|67
1643975500000|2022-02-04 11:51:40|91185.9|91160.9|91199|91174|91213.1|91175.3|91184.6|91148.4|45
1643975510000|2022-02-04 11:51:50|91199.2|91174.2|91190.1|91165.1|91215.2|91177.8|91189.3|91157.4|46
1643975520000|2022-02-04 11:52:00|91190|91165|91193.8|91143.8|91198.3|91165|91182|91143.8|56
1643975530000|2022-02-04 11:52:10|91194|91144|91194.2|91144.2|91197.9|91159.9|91174.5|91138|54
1643975540000|2022-02-04 11:52:20|91194.1|91144.1|91193.3|91143.3|91195|91145|91190.9|91140.9|46
1643975550000|2022-02-04 11:52:30|91192.8|91142.8|91178.4|91128.4|91192.8|91142.8|91165.1|91127.5|53
1643975560000|2022-02-04 11:52:40|91178.5|91128.5|91211.2|91161.2|91211.3|91173|91173.2|91127.6|65
1643975570000|2022-02-04 11:52:50|91211.3|91161.3|91202.9|91177.9|91214|91178.5|91198|91158.2|58
1643975580000|2022-02-04 11:53:00|91201.8|91176.8|91226.4|91176.4|91226.4|91178.6|91201|91161.6|69
1643975590000|2022-02-04 11:53:10|91228.9|91178.9|91220|91170|91231.6|91188.4|91213.2|91169.5|60
1643975600000|2022-02-04 11:53:20|91220.6|91170.6|91231.5|91181.5|91232.2|91193.9|91218.9|91170|49
1643975610000|2022-02-04 11:53:30|91232.6|91182.6|91225.5|91175.5|91232.6|91182.6|91220|91170|61
1643975620000|2022-02-04 11:53:40|91225.1|91175.1|91212.8|91162.8|91227.4|91188.8|91202.4|91162.8|50
1643975630000|2022-02-04 11:53:50|91213|91163|91195.3|91145.3|91213.4|91175.9|91195.1|91145.1|39
1643975640000|2022-02-04 11:54:00|91195.7|91145.7|91199.2|91149.2|91199.4|91149.4|91194.4|91144.4|37
1643975650000|2022-02-04 11:54:10|91199.1|91149.1|91205|91155|91205.2|91165.4|91186.4|91149|46
1643975660000|2022-02-04 11:54:20|91204.9|91154.9|91179.8|91129.8|91205.2|91165.3|91175.7|91129.3|47
1643975670000|2022-02-04 11:54:30|91180|91130|91152.5|91102.5|91180.3|91137.9|91146.3|91102.5|66
1643975680000|2022-02-04 11:54:40|91152.2|91102.2|91144.5|91094.5|91152.6|91103.7|91128.4|91085.2|75
1643975690000|2022-02-04 11:54:50|91144.2|91094.2|91160|91110|91161.7|91111.7|91144.2|91094.2|61
1643975700000|2022-02-04 11:55:00|91146|91121|91141.3|91116.3|91164.5|91127.1|91140.4|91107.8|62
1643975710000|2022-02-04 11:55:10|91138.3|91113.3|91135.6|91110.6|91151.8|91113.8|91133.8|91096.9|41
1643975720000|2022-02-04 11:55:20|91135.8|91110.8|91160.4|91135.4|91166.3|91135.4|91133.2|91103.5|64
1643975730000|2022-02-04 11:55:30|91161|91136|91170.1|91120.1|91173.2|91140.6|91155.4|91115.5|59
1643975740000|2022-02-04 11:55:40|91170.3|91120.3|91164.7|91114.7|91170.3|91125.7|91150.7|91113.9|51
1643975750000|2022-02-04 11:55:50|91163.2|91113.2|91149.1|91099.1|91163.2|91113.2|91147.9|91097.9|67
1643975760000|2022-02-04 11:56:00|91148.6|91098.6|91167.7|91117.7|91168.3|91118.3|91124.6|91074.6|64
1643975770000|2022-02-04 11:56:10|91169.7|91119.7|91182.4|91132.4|91186.3|91136.3|91169.7|91119.7|42
1643975780000|2022-02-04 11:56:20|91181.2|91131.2|91160.3|91110.3|91181.5|91138.7|91137|91098.1|72
1643975790000|2022-02-04 11:56:30|91160.1|91110.1|91123|91073|91171|91121|91121.2|91071.2|72
1643975800000|2022-02-04 11:56:40|91125.4|91075.4|91133.4|91083.4|91136.1|91096.3|91120.1|91075.4|57
1643975810000|2022-02-04 11:56:50|91133.7|91083.7|91091.8|91066.8|91141.5|91091.5|91091.8|91057.6|62
1643975820000|2022-02-04 11:57:00|91092.8|91067.8|91103.5|91078.5|91114.7|91078.5|91088.4|91051|63
1643975830000|2022-02-04 11:57:10|91104.9|91079.9|91115.1|91065.1|91117.7|91081|91102.5|91061|63
1643975840000|2022-02-04 11:57:20|91114.5|91064.5|91107.6|91082.6|91125.1|91084.8|91107.6|91064|57
1643975850000|2022-02-04 11:57:30|91107.3|91082.3|91106.4|91081.4|91122.6|91085.5|91102.3|91066.2|57
1643975860000|2022-02-04 11:57:40|91118.7|91068.7|91124.6|91099.6|91154.2|91116.1|91102.4|91064.1|70
1643975870000|2022-02-04 11:57:50|91124|91099|91130.4|91080.4|91135.6|91099.7|91101.8|91076.8|68
1643975880000|2022-02-04 11:58:00|91130.8|91080.8|91097.2|91072.2|91130.8|91080.8|91095.2|91059.8|62
1643975890000|2022-02-04 11:58:10|91107.5|91057.5|91090.2|91040.2|91107.5|91059.1|91082.9|91037.1|64
1643975900000|2022-02-04 11:58:20|91095.2|91045.2|91096.7|91046.7|91100.1|91050.1|91095.2|91045.2|54
1643975910000|2022-02-04 11:58:30|91096.8|91046.8|91090.5|91065.5|91104.2|91066|91081.5|91042.8|53
1643975920000|2022-02-04 11:58:40|91090|91065|91101.7|91051.7|91103.9|91066.1|91089.9|91049|50
1643975930000|2022-02-04 11:58:50|91101.5|91051.5|91110.9|91060.9|91111.6|91067.2|91090.5|91051.5|47
1643975940000|2022-02-04 11:59:00|91111|91061|91108.8|91058.8|91111.7|91071.7|91096.7|91058.6|51
1643975950000|2022-02-04 11:59:10|91109|91059|91109.2|91059.2|91112.6|91072.3|91095.2|91057.3|58
1643975960000|2022-02-04 11:59:20|91109.1|91059.1|91115.1|91065.1|91118.6|91077.7|91101.4|91057.6|49
1643975970000|2022-02-04 11:59:30|91115.9|91065.9|91097.6|91047.6|91115.9|91069|91084.6|91045.7|61
1643975980000|2022-02-04 11:59:40|91097.9|91047.9|91100.8|91050.8|91106.7|91068.1|91091.5|91047.3|55
1643975990000|2022-02-04 11:59:50|91101.1|91051.1|91120|91070|91122.2|91072.2|91101.1|91051.1|64
1643976000000|2022-02-04 12:00:00|91120.9|91070.9|91105.6|91080.6|91120.9|91083.8|91103|91070.9|62
1643976010000|2022-02-04 12:00:10|91105.7|91080.7|91124.6|91099.6|91125.1|91100.1|91105.4|91080.4|60
1643976020000|2022-02-04 12:00:20|91123.6|91098.6|91142|91092|91143.2|91109.7|91123.6|91091.2|70
1643976030000|2022-02-04 12:00:30|91143.4|91093.4|91130.9|91105.9|91146.5|91107.9|91130|91092.5|66
1643976040000|2022-02-04 12:00:40|91131|91106|91130.3|91105.3|91145.9|91111.3|91129.6|91094.8|75
1643976050000|2022-02-04 12:00:50|91133|91108|91170.3|91120.3|91170.6|91120.6|91129.9|91104.9|59
1643976060000|2022-02-04 12:01:00|91169.6|91119.6|91170.9|91120.9|91171.8|91133.7|91158|91113.5|50
1643976070000|2022-02-04 12:01:10|91171.1|91121.1|91166.7|91141.7|91179.6|91141.7|91162.6|91120.7|47
1643976080000|2022-02-04 12:01:20|91166.2|91141.2|91172.9|91122.9|91182.1|91146.6|91158.8|91121.8|57
1643976090000|2022-02-04 12:01:30|91173.2|91123.2|91169.7|91119.7|91174.5|91124.5|91169.2|91119.2|53
1643976100000|2022-02-04 12:01:40|91169.8|91119.8|91167.7|91117.7|91172.8|91134.3|91157.7|91109.7|53
1643976110000|2022-02-04 12:01:50|91168.3|91118.3|91203.2|91153.2|91203.3|91153.3|91154.7|91118.3|69
1643976120000|2022-02-04 12:02:00|91202.3|91152.3|91210|91160|91218.1|91179|91195.5|91151.1|72
1643976130000|2022-02-04 12:02:10|91209.2|91159.2|91219|91169|91219|91174.9|91190.5|91154.9|71
1643976140000|2022-02-04 12:02:20|91220.7|91170.7|91224.8|91174.8|91229.2|91186|91207.9|91169.5|61
1643976150000|2022-02-04 12:02:30|91224.9|91174.9|91217.6|91192.6|91229.2|91192.6|91214|91173.2|53
1643976160000|2022-02-04 12:02:40|91215.1|91190.1|91219.7|91169.7|91228.3|91190.6|91213.3|91169.7|54
1643976170000|2022-02-04 12:02:50|91206.6|91181.6|91224.1|91174.1|91231.5|91183.7|91204.3|91169.6|54
1643976180000|2022-02-04 12:03:00|91224.2|91174.2|91231.6|91181.6|91236.5|91186.5|91223.4|91173.4|69
1643976190000|2022-02-04 12:03:10|91230.7|91180.7|91221.4|91171.4|91235.6|91194.2|91213.9|91171.4|58
1643976200000|2022-02-04 12:03:20|91221.3|91171.3|91220.8|91170.8|91224|91186.1|91205.7|91168.4|53
1643976210000|2022-02-04 12:03:30|91220.5|91170.5|91207.8|91157.8|91220.5|91177.5|91197.9|91157|57
1643976220000|2022-02-04 12:03:40|91208.2|91158.2|91194.2|91169.2|91208.4|91169.7|91194.2|91151.7|39
1643976230000|2022-02-04 12:03:50|91193.1|91168.1|91204.2|91154.2|91205.7|91168.1|91192.2|91152.2|30
1643976240000|2022-02-04 12:04:00|91204.3|91154.3|91171.1|91121.1|91207.3|91168.7|91171.1|91121.1|70
1643976250000|2022-02-04 12:04:10|91172.6|91122.6|91172.4|91122.4|91174.9|91124.9|91171.7|91121.7|52
1643976260000|2022-02-04 12:04:20|91172.5|91122.5|91171|91121|91176.8|91131.8|91156.8|91119|53
1643976270000|2022-02-04 12:04:30|91170.5|91120.5|91163.1|91113.1|91170.9|91120.9|91163.1|91113.1|42
1643976280000|2022-02-04 12:04:40|91163.4|91113.4|91150.2|91100.2|91163.4|91113.4|91150|91100|55
1643976290000|2022-02-04 12:04:50|91151.1|91101.1|91152.8|91102.8|91154.9|91104.9|91149.7|91099.7|48
1643976300000|2022-02-04 12:05:00|91154|91104|91150|91100|91154.4|91109.5|91134.1|91096.3|43
1643976310000|2022-02-04 12:05:10|91149.7|91099.7|91136.2|91111.2|91150|91112|91132.7|91096.1|49
1643976320000|2022-02-04 12:05:20|91136.1|91111.1|91137.7|91112.7|91138.4|91113.4|91134.4|91109.4|43
1643976330000|2022-02-04 12:05:30|91136.7|91111.7|91185.4|91135.4|91188.6|91138.6|91136.3|91106|54
1643976340000|2022-02-04 12:05:40|91185.1|91135.1|91216.7|91166.7|91217.2|91167.2|91184.9|91134.9|72
1643976350000|2022-02-04 12:05:50|91216.4|91166.4|91185.8|91135.8|91219.2|91169.2|91182.4|91132.4|74
1643976360000|2022-02-04 12:06:00|91185.2|91135.2|91180.2|91130.2|91187.1|91147.3|91169.4|91128.7|45
1643976370000|2022-02-04 12:06:10|91179.8|91129.8|91156.5|91106.5|91183.7|91133.7|91148.8|91105.4|56
1643976380000|2022-02-04 12:06:20|91156.4|91106.4|91151.2|91101.2|91156.7|91113.5|91137.9|91099.9|57
1643976390000|2022-02-04 12:06:30|91150.7|91100.7|91146.5|91096.5|91152|91111.6|91134.7|91096.5|39
1643976400000|2022-02-04 12:06:40|91146.6|91096.6|91152.3|91102.3|91153.5|91109.6|91131.8|91095.3|51
1643976410000|2022-02-04 12:06:50|91151.2|91101.2|91152.6|91102.6|91153.4|91103.4|91150.1|91100.1|57
1643976420000|2022-02-04 12:07:00|91152.5|91102.5|91153.3|91103.3|91155.4|91105.4|91151.9|91101.9|44
1643976430000|2022-02-04 12:07:10|91153.9|91103.9|91153.7|91103.7|91156.5|91106.5|91153.2|91103.2|36
1643976440000|2022-02-04 12:07:20|91154.2|91104.2|91141.6|91116.6|91155.1|91117.3|91141|91102.8|32
1643976450000|2022-02-04 12:07:30|91141.9|91116.9|91143|91118|91157.9|91119.2|91141.9|91103.3|39
1643976460000|2022-02-04 12:07:40|91143.3|91118.3|91142|91117|91155.2|91118.5|91139.7|91102.1|42
1643976470000|2022-02-04 12:07:50|91141.9|91116.9|91157.6|91107.6|91159.5|91120.1|91140.3|91106.6|44
1643976480000|2022-02-04 12:08:00|91157.5|91107.5|91146.1|91121.1|91158|91121.4|91142.1|91105.1|42
1643976490000|2022-02-04 12:08:10|91148.2|91123.2|91161.9|91136.9|91168.1|91137.1|91147|91113|54
1643976500000|2022-02-04 12:08:20|91163.9|91138.9|91187.2|91137.2|91189.3|91151.1|91163.9|91127.6|45
1643976510000|2022-02-04 12:08:30|91187|91137|91185.7|91135.7|91189.6|91139.6|91185.7|91135.7|32
1643976520000|2022-02-04 12:08:40|91185.1|91135.1|91173.4|91148.4|91185.1|91149.3|91169.7|91133.3|32
1643976530000|2022-02-04 12:08:50|91175.6|91150.6|91188.4|91138.4|91194.3|91154.1|91172.7|91135.9|37
1643976540000|2022-02-04 12:09:00|91189.5|91139.5|91189.3|91139.3|91190.4|91140.4|91188.3|91138.3|43
1643976550000|2022-02-04 12:09:10|91189.4|91139.4|91190|91140|91191.3|91141.3|91188.1|91138.1|55
1643976560000|2022-02-04 12:09:20|91189.9|91139.9|91181.6|91156.6|91196.9|91159.6|91180.9|91139.6|53
1643976570000|2022-02-04 12:09:30|91182.3|91157.3|91203.1|91153.1|91204.9|91157.3|91182.1|91142|66
1643976580000|2022-02-04 12:09:40|91202.3|91152.3|91209.5|91159.5|91209.5|91173.2|91196.1|91151.6|57
1643976590000|2022-02-04 12:09:50|91209.1|91159.1|91208.2|91158.2|91212.7|91175.4|91196.8|91157.4|50
1643976600000|2022-02-04 12:10:00|91208.3|91158.3|91206.5|91156.5|91211|91161|91205.5|91155.5|58
1643976610000|2022-02-04 12:10:10|91206.2|91156.2|91201.9|91151.9|91208.2|91158.2|91201.6|91151.6|35
1643976620000|2022-02-04 12:10:20|91202.3|91152.3|91197.5|91147.5|91204.6|91154.6|91193.8|91143.8|51
1643976630000|2022-02-04 12:10:30|91197.4|91147.4|91188.4|91138.4|91197.5|91147.5|91187.5|91137.5|56
1643976640000|2022-02-04 12:10:40|91189|91139|91181.5|91131.5|91189.3|91149.6|91172.6|91131.5|40
1643976650000|2022-02-04 12:10:50|91181.3|91131.3|91174.2|91124.2|91182.9|91145.4|91168.6|91123.1|72
1643976660000|2022-02-04 12:11:00|91173.5|91123.5|91166.6|91116.6|91173.5|91123.5|91164.8|91114.8|56
1643976670000|2022-02-04 12:11:10|91166.8|91116.8|91157.7|91107.7|91168.3|91121.5|91146.2|91107.4|57
1643976680000|2022-02-04 12:11:20|91158|91108|91155|91105|91159.4|91109.4|91153.7|91103.7|47
1643976690000|2022-02-04 12:11:30|91155.5|91105.5|91159.8|91109.8|91163|91123.6|91146.9|91104.4|37
1643976700000|2022-02-04 12:11:40|91159.9|91109.9|91161.1|91111.1|91161.2|91111.2|91158.1|91108.1|36
1643976710000|2022-02-04 12:11:50|91161|91111|91145.4|91120.4|91161|91122.4|91144.8|91105.8|41
1643976720000|2022-02-04 12:12:00|91145.8|91120.8|91155.9|91105.9|91161.4|91120.8|91142.8|91105.5|41
1643976730000|2022-02-04 12:12:10|91156.9|91106.9|91163|91113|91164.3|91114.3|91156.9|91106.9|59
1643976740000|2022-02-04 12:12:20|91162.8|91112.8|91151.8|91101.8|91163.5|91119.4|91139.5|91101.1|65
1643976750000|2022-02-04 12:12:30|91151.4|91101.4|91146.5|91096.5|91153.1|91103.1|91146.5|91096.5|62
1643976760000|2022-02-04 12:12:40|91146.9|91096.9|91146.8|91096.8|91149.5|91109.8|91134.2|91095.9|60
1643976770000|2022-02-04 12:12:50|91146.9|91096.9|91147.8|91097.8|91148.3|91098.3|91146.8|91096.8|22
1643976780000|2022-02-04 12:13:00|91147.9|91097.9|91148.4|91098.4|91149.7|91099.7|91147.7|91097.7|28
1643976790000|2022-02-04 12:13:10|91148.9|91098.9|91148.2|91098.2|91149.7|91099.7|91148.1|91098.1|31
1643976800000|2022-02-04 12:13:20|91148.3|91098.3|91142.9|91092.9|91148.3|91098.3|91142.7|91092.7|36
1643976810000|2022-02-04 12:13:30|91142.8|91092.8|91135.9|91085.9|91143.3|91102.5|91126|91085.9|45
1643976820000|2022-02-04 12:13:40|91136.2|91086.2|91114.6|91089.6|91137|91089.9|91108.2|91073.4|55
1643976830000|2022-02-04 12:13:50|91114.8|91089.8|91123.6|91073.6|91127.4|91089.8|91114.8|91073.2|43
1643976840000|2022-02-04 12:14:00|91124|91074|91094.8|91044.8|91124.5|91074.5|91091.5|91041.5|66
1643976850000|2022-02-04 12:14:10|91096.4|91046.4|91102.1|91052.1|91102.1|91063.7|91079.5|91042.4|67
1643976860000|2022-02-04 12:14:20|91102.7|91052.7|91103.6|91053.6|91106.6|91069.3|91089.6|91052.1|50
1643976870000|2022-02-04 12:14:30|91103.5|91053.5|91104.2|91054.2|91104.6|91066.9|91090.9|91050.8|38
1643976880000|2022-02-04 12:14:40|91103.9|91053.9|91102.4|91052.4|91103.9|91065.7|91089.3|91051.9|36
1643976890000|2022-02-04 12:14:50|91102.3|91052.3|91106.5|91056.5|91107.1|91069.6|91094.3|91052.1|37
1643976900000|2022-02-04 12:15:00|91104.9|91054.9|91104.6|91054.6|91105.8|91055.8|91103.6|91053.6|36
1643976910000|2022-02-04 12:15:10|91091.9|91066.9|91093.3|91068.3|91107.4|91070.1|91091.9|91055.5|36
1643976920000|2022-02-04 12:15:20|91093.5|91068.5|91107.2|91057.2|91108.3|91070.1|91090.4|91054|47
1643976930000|2022-02-04 12:15:30|91107.5|91057.5|91092.6|91067.6|91107.8|91067.9|91092.2|91054.8|35
1643976940000|2022-02-04 12:15:40|91092.5|91067.5|91105.3|91055.3|91106|91068.3|91091.9|91055|40
1643976950000|2022-02-04 12:15:50|91105.4|91055.4|91093.3|91068.3|91107.2|91070.5|91092.4|91054.1|50
1643976960000|2022-02-04 12:16:00|91093.5|91068.5|91099.8|91049.8|91104.2|91068.5|91086.7|91049.8|56
1643976970000|2022-02-04 12:16:10|91083.8|91058.8|91100.3|91050.3|91100.3|91062.4|91083.8|91047.9|52
1643976980000|2022-02-04 12:16:20|91099.9|91049.9|91100|91050|91101.6|91063.3|91084.8|91046.4|51
1643976990000|2022-02-04 12:16:30|91098.6|91048.6|91099.8|91049.8|91100.9|91063.5|91087.2|91047.9|45
1643977000000|2022-02-04 12:16:40|91099.6|91049.6|91089.6|91064.6|91103.1|91066.4|91089.1|91048.6|47
1643977010000|2022-02-04 12:16:50|91089.8|91064.8|91098.2|91048.2|91101.6|91065.3|91087.9|91048.1|34
1643977020000|2022-02-04 12:17:00|91098.5|91048.5|91113.2|91063.2|91113.7|91075.4|91088|91047.9|50
1643977030000|2022-02-04 12:17:10|91114|91064|91108.1|91058.1|91114|91076.9|91097.3|91058.1|52
1643977040000|2022-02-04 12:17:20|91107.2|91057.2|91096.1|91071.1|91110.9|91075.2|91095.8|91057.2|61
1643977050000|2022-02-04 12:17:30|91095.9|91070.9|91092.3|91067.3|91108|91071|91092.3|91053.1|55
1643977060000|2022-02-04 12:17:40|91092.4|91067.4|91107.6|91057.6|91109|91070.8|91091.7|91054.3|44
1643977070000|2022-02-04 12:17:50|91094.9|91069.9|91105.3|91055.3|91106.4|91071|91092.6|91054.8|47
1643977080000|2022-02-04 12:18:00|91106.2|91056.2|91111.6|91061.6|91113.6|91074.5|91097.1|91056.2|52
1643977090000|2022-02-04 12:18:10|91111.7|91061.7|91101.9|91076.9|91113|91080.3|91100.7|91061.2|41
1643977100000|2022-02-04 12:18:20|91101|91076|91100.6|91075.6|91115|91076.7|91100|91060.4|48
1643977110000|2022-02-04 12:18:30|91099.3|91074.3|91101.8|91076.8|91112.6|91076.8|91096.2|91058|41
1643977120000|2022-02-04 12:18:40|91101.4|91076.4|91108.2|91083.2|91121.1|91083.6|91100.5|91064.6|57
1643977130000|2022-02-04 12:18:50|91108.3|91083.3|91122.9|91072.9|91123.1|91083.3|91108.3|91070.2|25
1643977140000|2022-02-04 12:19:00|91123.2|91073.2|91128.8|91078.8|91131.3|91092.3|91112.5|91072.5|54
1643977150000|2022-02-04 12:19:10|91129.6|91079.6|91123.3|91098.3|91130.9|91098.3|91117.2|91079|26
1643977160000|2022-02-04 12:19:20|91122.8|91097.8|91133.3|91083.3|91136.7|91098.7|91119.3|91082|54
1643977170000|2022-02-04 12:19:30|91133.7|91083.7|91123.8|91098.8|91135.4|91098.8|91121.4|91081.5|45
1643977180000|2022-02-04 12:19:40|91122.6|91097.6|91143.4|91093.4|91144.3|91105|91122.6|91085.8|51
1643977190000|2022-02-04 12:19:50|91141.6|91091.6|91137.8|91112.8|91150.7|91113.2|91134.4|91091.6|67
1643977200000|2022-02-04 12:20:00|91150.5|91100.5|91150.1|91100.1|91153.1|91115.3|91137.3|91099.3|39
1643977210000|2022-02-04 12:20:10|91149.2|91099.2|91150.1|91100.1|91154.1|91116.7|91136.3|91098.8|49
1643977220000|2022-02-04 12:20:20|91149.8|91099.8|91148.2|91098.2|91150.5|91114.4|91135.4|91097.5|44
1643977230000|2022-02-04 12:20:30|91147.9|91097.9|91132.1|91107.1|91151.7|91107.5|91132.1|91095.7|51
1643977240000|2022-02-04 12:20:40|91132.5|91107.5|91133.9|91108.9|91151.6|91113.7|91132.4|91093.7|51
1643977250000|2022-02-04 12:20:50|91134.9|91109.9|91135.6|91110.6|91137|91112|91134.3|91109.3|41
1643977260000|2022-02-04 12:21:00|91135.8|91110.8|91134.6|91109.6|91147.8|91111.2|91132.3|91096|46
1643977270000|2022-02-04 12:21:10|91134.5|91109.5|91130.4|91105.4|91142.5|91111.5|91128|91091.1|45
1643977280000|2022-02-04 12:21:20|91129.7|91104.7|91130.2|91105.2|91144.3|91106.3|91129.7|91092|26
1643977290000|2022-02-04 12:21:30|91130.5|91105.5|91140.3|91090.3|91142.4|91105.6|91128.3|91088.4|44
1643977300000|2022-02-04 12:21:40|91140.4|91090.4|91146.1|91096.1|91146.1|91105.1|91129.8|91090.4|34
1643977310000|2022-02-04 12:21:50|91146.6|91096.6|91144.7|91094.7|91146.6|91106.9|91131.7|91094.1|21
1643977320000|2022-02-04 12:22:00|91144.8|91094.8|91147.6|91097.6|91147.8|91097.8|91144|91094|45
1643977330000|2022-02-04 12:22:10|91146.5|91096.5|91144.9|91094.9|91146.5|91096.5|91144.2|91094.2|46
1643977340000|2022-02-04 12:22:20|91144.6|91094.6|91148.4|91098.4|91149.1|91110|91135|91094.3|46
1643977350000|2022-02-04 12:22:30|91135.4|91110.4|91150.5|91125.5|91164|91125.8|91135.4|91099.9|47
1643977360000|2022-02-04 12:22:40|91150.6|91125.6|91124.7|91099.7|91150.6|91125.6|91119.2|91094.2|63
1643977370000|2022-02-04 12:22:50|91122.6|91097.6|91122.9|91097.9|91134.5|91101.5|91120|91083.9|35
1643977380000|2022-02-04 12:23:00|91123.2|91098.2|91116.7|91091.7|91123.2|91098.2|91116.4|91091.4|33
1643977390000|2022-02-04 12:23:10|91117.6|91092.6|91113.3|91088.3|91118.2|91093.2|91108.9|91083.9|44
1643977400000|2022-02-04 12:23:20|91113.2|91088.2|91110.8|91085.8|91113.4|91088.4|91108.9|91083.9|33
1643977410000|2022-02-04 12:23:30|91111.5|91086.5|91112.8|91087.8|91112.8|91087.8|91108.6|91083.6|28
1643977420000|2022-02-04 12:23:40|91112.9|91087.9|91116.2|91091.2|91116.2|91091.2|91112.5|91087.5|32
1643977430000|2022-02-04 12:23:50|91116|91091|91118.9|91093.9|91129.9|91094.3|91114.2|91078.4|40
1643977440000|2022-02-04 12:24:00|91119|91094|91136.8|91086.8|91136.8|91098|91118.4|91078.4|46
1643977450000|2022-02-04 12:24:10|91134.4|91084.4|91136|91086|91137.9|91087.9|91134.2|91084.2|45
1643977460000|2022-02-04 12:24:20|91136.1|91086.1|91142.2|91092.2|91142.9|91105.4|91129.7|91086.1|40
1643977470000|2022-02-04 12:24:30|91141.7|91091.7|91137.4|91087.4|91143.2|91101.5|91124.9|91087.4|38
1643977480000|2022-02-04 12:24:40|91138|91088|91121|91096|91138.7|91096.1|91118.8|91086.7|50
1643977490000|2022-02-04 12:24:50|91121.3|91096.3|91118.6|91093.6|91121.5|91096.5|91118.6|91093.6|50
1643977500000|2022-02-04 12:25:00|91119.2|91094.2|91115|91090|91131.3|91094.5|91114.7|91080.8|41
1643977510000|2022-02-04 12:25:10|91115.3|91090.3|91120.7|91095.7|91132.9|91095.7|91114.1|91081.5|32
1643977520000|2022-02-04 12:25:20|91120.6|91095.6|91103.3|91078.3|91120.8|91095.8|91101.8|91076.8|60
1643977530000|2022-02-04 12:25:30|91103.5|91078.5|91101.8|91051.8|91105.2|91080.2|91089.1|91050.2|66
1643977540000|2022-02-04 12:25:40|91102.1|91052.1|91103.5|91053.5|91105|91055|91100.6|91050.6|43
1643977550000|2022-02-04 12:25:50|91103.1|91053.1|91092.1|91067.1|91105.4|91068.6|91091.4|91053.1|44
1643977560000|2022-02-04 12:26:00|91091.2|91066.2|91091.8|91066.8|91094.3|91069.3|91089.9|91064.9|39
1643977570000|2022-02-04 12:26:10|91092.1|91067.1|91101.9|91051.9|91103.9|91067.3|91089.6|91051.1|31
1643977580000|2022-02-04 12:26:20|91101.8|91051.8|91102.8|91052.8|91104.2|91054.2|91101.2|91051.2|30
1643977590000|2022-02-04 12:26:30|91102.6|91052.6|91099.4|91049.4|91108|91070.2|91088.7|91049.1|48
1643977600000|2022-02-04 12:26:40|91099.2|91049.2|91097.8|91047.8|91099.6|91058.4|91082.8|91044.8|62
1643977610000|2022-02-04 12:26:50|91097.9|91047.9|91097|91047|91101.3|91051.3|91095.6|91045.6|60
1643977620000|2022-02-04 12:27:00|91097.2|91047.2|91091|91041|91099.6|91049.6|91086|91036|73
1643977630000|2022-02-04 12:27:10|91090.6|91040.6|91092.3|91042.3|91092.4|91042.4|91089.8|91039.8|42
1643977640000|2022-02-04 12:27:20|91092.6|91042.6|91074.4|91049.4|91092.8|91054.5|91074.3|91036.4|46
1643977650000|2022-02-04 12:27:30|91073|91048|91079.2|91054.2|91094.9|91057.9|91070.9|91035.4|61
1643977660000|2022-02-04 12:27:40|91079.9|91054.9|91083.2|91058.2|91096.8|91058.5|91079.6|91046.8|41
1643977670000|2022-02-04 12:27:50|91082.8|91057.8|91104.3|91054.3|91106.6|91067.4|91082.8|91046.4|41
1643977680000|2022-02-04 12:28:00|91105.1|91055.1|91098.5|91073.5|91107.8|91073.8|91089.4|91053|43
1643977690000|2022-02-04 12:28:10|91098.6|91073.6|91094.9|91069.9|91113.7|91076.6|91094.4|91061.2|53
1643977700000|2022-02-04 12:28:20|91094.1|91069.1|91094.2|91069.2|91105.3|91071|91090.4|91054.2|55
1643977710000|2022-02-04 12:28:30|91094.5|91069.5|91104.8|91054.8|91107.4|91073.8|91091.5|91054.8|43
1643977720000|2022-02-04 12:28:40|91091.5|91066.5|91105.8|91055.8|91106.3|91070.2|91089.5|91052.2|49
1643977730000|2022-02-04 12:28:50|91106|91056|91107.4|91057.4|91112.1|91074.1|91093.8|91054.5|49
1643977740000|2022-02-04 12:29:00|91106.6|91056.6|91093.6|91068.6|91108.3|91070.7|91093|91055.4|34
1643977750000|2022-02-04 12:29:10|91093.3|91068.3|91093.7|91068.7|91094|91069|91091.9|91066.9|28
1643977760000|2022-02-04 12:29:20|91094.7|91069.7|91094.1|91069.1|91095.6|91070.6|91094.1|91069.1|20
1643977770000|2022-02-04 12:29:30|91093.8|91068.8|91107.3|91057.3|91107.3|91069.2|91091.2|91057.3|36
1643977780000|2022-02-04 12:29:40|91107|91057|91101.1|91051.1|91107.3|91067.1|91088.2|91050|58
1643977790000|2022-02-04 12:29:50|91100.5|91050.5|91088.8|91063.8|91101.2|91064.2|91086.5|91049|32
1643977800000|2022-02-04 12:30:00|91088.5|91063.5|91098.8|91048.8|91099.6|91063.5|91084|91048|53
1643977810000|2022-02-04 12:30:10|91099.5|91049.5|91098|91048|91100.3|91050.3|91098|91048|32
1643977820000|2022-02-04 12:30:20|91098.1|91048.1|91082.9|91057.9|91098.9|91058.7|91081|91046.9|40
1643977830000|2022-02-04 12:30:30|91084.2|91059.2|91086.9|91061.9|91098.5|91063|91082.2|91048.5|47
1643977840000|2022-02-04 12:30:40|91086.6|91061.6|91085.6|91060.6|91100.9|91061.8|91085.6|91048.2|27
1643977850000|2022-02-04 12:30:50|91098.2|91048.2|91089.5|91064.5|91098.2|91064.5|91085.3|91047|44
1643977860000|2022-02-04 12:31:00|91089.7|91064.7|91094.8|91069.8|91095.6|91070.6|91088|91063|41
1643977870000|2022-02-04 12:31:10|91093.6|91068.6|91095|91070|91095.1|91070.1|91093|91068|28
1643977880000|2022-02-04 12:31:20|91095.2|91070.2|91090.1|91065.1|91107.3|91075|91089|91056.7|46
1643977890000|2022-02-04 12:31:30|91092.2|91067.2|91104.3|91054.3|91104.4|91069.3|91091.4|91052.8|41
1643977900000|2022-02-04 12:31:40|91104.1|91054.1|91111.5|91061.5|91111.7|91073.4|91091.9|91054.1|40
1643977910000|2022-02-04 12:31:50|91111.2|91061.2|91108.5|91058.5|91114.7|91077.3|91097.7|91058.5|45
1643977920000|2022-02-04 12:32:00|91108.3|91058.3|91108.7|91058.7|91109.4|91076.3|91096.8|91057.2|45
1643977930000|2022-02-04 12:32:10|91109.2|91059.2|91097.4|91072.4|91110|91073.3|91095|91056.9|52
1643977940000|2022-02-04 12:32:20|91109.8|91059.8|91108.2|91083.2|91115.7|91083.2|91098.3|91058.9|44
1643977950000|2022-02-04 12:32:30|91107.9|91082.9|91126.1|91076.1|91127.1|91088.1|91107.9|91069.8|50
1643977960000|2022-02-04 12:32:40|91126.5|91076.5|91128.9|91078.9|91132.6|91082.6|91124.4|91074.4|32
1643977970000|2022-02-04 12:32:50|91129.2|91079.2|91120.7|91095.7|91134.4|91096.1|91117.9|91075.5|56
1643977980000|2022-02-04 12:33:00|91120.8|91095.8|91126.3|91101.3|91138.8|91102.1|91120|91083.6|45
1643977990000|2022-02-04 12:33:10|91126.2|91101.2|91123|91098|91144.3|91105.2|91123|91090.6|47
1643978000000|2022-02-04 12:33:20|91136.4|91086.4|91121.7|91096.7|91136.4|91098.5|91121.3|91084.2|45
1643978010000|2022-02-04 12:33:30|91120.4|91095.4|91113.4|91088.4|91132.3|91098.3|91112.8|91081.6|47
1643978020000|2022-02-04 12:33:40|91113.6|91088.6|91114.1|91089.1|91126.2|91090.4|91112.5|91076.2|33
1643978030000|2022-02-04 12:33:50|91114|91089|91115.9|91090.9|91118.4|91093.4|91114|91089|40
1643978040000|2022-02-04 12:34:00|91118.1|91093.1|91111.7|91086.7|91125|91093.1|91110.7|91074.5|55
1643978050000|2022-02-04 12:34:10|91111.2|91086.2|91109.7|91084.7|91112.6|91087.6|91109.1|91084.1|28
1643978060000|2022-02-04 12:34:20|91109.5|91084.5|91114.8|91089.8|91134|91096.6|91109.5|91076.2|50
1643978070000|2022-02-04 12:34:30|91113.7|91088.7|91116.9|91091.9|91116.9|91091.9|91112.9|91087.9|40
1643978080000|2022-02-04 12:34:40|91116.7|91091.7|91114.5|91089.5|91116.7|91091.7|91111.2|91086.2|52
1643978090000|2022-02-04 12:34:50|91114.6|91089.6|91119.2|91094.2|91130.9|91095.1|91114.6|91079.7|47
1643978100000|2022-02-04 12:35:00|91119.1|91094.1|91135.3|91085.3|91137.1|91099.2|91118.3|91083.7|47
1643978110000|2022-02-04 12:35:10|91134.4|91084.4|91122.3|91097.3|91134.4|91099.9|91120.9|91083.6|36
1643978120000|2022-02-04 12:35:20|91122.2|91097.2|91119.6|91094.6|91133|91098.2|91119.1|91081.2|31
1643978130000|2022-02-04 12:35:30|91119.8|91094.8|91134.4|91084.4|91134.4|91099.4|91117.9|91084.4|43
1643978140000|2022-02-04 12:35:40|91133.9|91083.9|91131|91081|91133.9|91083.9|91130.2|91080.2|40
1643978150000|2022-02-04 12:35:50|91131.6|91081.6|91130.7|91080.7|91133|91083|91130.2|91080.2|22
1643978160000|2022-02-04 12:36:00|91131.1|91081.1|91123.4|91098.4|91132.3|91098.6|91121.8|91080.6|24
1643978170000|2022-02-04 12:36:10|91134.5|91084.5|91114.8|91089.8|91139.3|91103.8|91114.8|91082.9|26
1643978180000|2022-02-04 12:36:20|91113.6|91088.6|91109|91084|91126.9|91090.5|91107.8|91071.7|49
1643978190000|2022-02-04 12:36:30|91109.6|91084.6|91099.8|91074.8|91121.1|91086.4|91099.8|91071.1|49
1643978200000|2022-02-04 12:36:40|91100.6|91075.6|91098.6|91073.6|91113.8|91079.9|91098.6|91059.6|41
1643978210000|2022-02-04 12:36:50|91099|91074|91105.5|91055.5|91109.3|91074.1|91092.1|91054.4|52
1643978220000|2022-02-04 12:37:00|91105.6|91055.6|91095.2|91070.2|91106.2|91075|91093.5|91054.4|47
1643978230000|2022-02-04 12:37:10|91095.6|91070.6|91095.1|91070.1|91096.1|91071.1|91093.9|91068.9|37
1643978240000|2022-02-04 12:37:20|91094.6|91069.6|91100.6|91075.6|91113.7|91076.1|91092.9|91063.4|38
1643978250000|2022-02-04 12:37:30|91101.2|91076.2|91096.6|91071.6|91102.1|91077.1|91096.5|91071.5|40
1643978260000|2022-02-04 12:37:40|91097.2|91072.2|91109.5|91084.5|91111.3|91085.4|91094.8|91061.2|52
1643978270000|2022-02-04 12:37:50|91108.6|91083.6|91078.1|91053.1|91108.6|91083.6|91076.3|91041.5|50
1643978280000|2022-02-04 12:38:00|91078.5|91053.5|91081.5|91056.5|91081.9|91056.9|91078.5|91053.5|34
1643978290000|2022-02-04 12:38:10|91080.5|91055.5|91093.6|91068.6|91109|91069.5|91080.1|91055.1|52
1643978300000|2022-02-04 12:38:20|91095.2|91070.2|91082.6|91057.6|91101.9|91070.2|91081.6|91050.2|47
1643978310000|2022-02-04 12:38:30|91082.2|91057.2|91082.5|91057.5|91095.4|91062.1|91081.5|91045.4|36
1643978320000|2022-02-04 12:38:40|91082.8|91057.8|91092.1|91067.1|91104.7|91068.1|91082.2|91053.6|43
1643978330000|2022-02-04 12:38:50|91104.6|91054.6|91093.5|91068.5|91104.6|91070|91090.8|91054.2|42
1643978340000|2022-02-04 12:39:00|91094.2|91069.2|91094.9|91069.9|91096.2|91071.2|91093.7|91068.7|30
1643978350000|2022-02-04 12:39:10|91094.7|91069.7|91098.8|91073.8|91106.1|91074.2|91088.5|91056|49
1643978360000|2022-02-04 12:39:20|91099.3|91074.3|91106.4|91081.4|91119.7|91085.3|91099.3|91069.7|46
1643978370000|2022-02-04 12:39:30|91104.3|91079.3|91109.6|91084.6|91123.5|91085|91102.3|91066.8|45
1643978380000|2022-02-04 12:39:40|91108.9|91083.9|91111.3|91086.3|91125.7|91088.5|91108.9|91073.6|42
1643978390000|2022-02-04 12:39:50|91123.8|91073.8|91130|91080|91130.4|91090.4|91107.4|91069.7|52
1643978400000|2022-02-04 12:40:00|91129.9|91079.9|91130.7|91080.7|91132.1|91093.9|91115.1|91079.2|42
1643978410000|2022-02-04 12:40:10|91130.4|91080.4|91131.8|91081.8|91133.1|91083.1|91130.4|91080.4|38
1643978420000|2022-02-04 12:40:20|91132|91082|91129.4|91079.4|91132.6|91082.6|91129.1|91079.1|30
1643978430000|2022-02-04 12:40:30|91129.1|91079.1|91117.9|91092.9|91130.6|91093.4|91115.7|91076.9|27
1643978440000|2022-02-04 12:40:40|91118|91093|91124.1|91099.1|91128.9|91100|91114.5|91073.5|42
1643978450000|2022-02-04 12:40:50|91124.2|91099.2|91123|91098|91124.2|91099.2|91122.7|91097.7|30
1643978460000|2022-02-04 12:41:00|91122.9|91097.9|91136.7|91086.7|91137.1|91098.1|91117.4|91084.3|41
1643978470000|2022-02-04 12:41:10|91136.9|91086.9|91122|91097|91137.3|91098.4|91122|91085.4|23
1643978480000|2022-02-04 12:41:20|91122.2|91097.2|91143.2|91093.2|91144.5|91102.5|91122.2|91090.7|26
1643978490000|2022-02-04 12:41:30|91143.5|91093.5|91124.9|91099.9|91143.5|91100.2|91122.2|91084.2|37
1643978500000|2022-02-04 12:41:40|91125.2|91100.2|91134.4|91084.4|91136|91100.2|91124.9|91081|43
1643978510000|2022-02-04 12:41:50|91132.9|91082.9|91132.5|91082.5|91134.5|91084.5|91126.5|91076.5|60
1643978520000|2022-02-04 12:42:00|91132.6|91082.6|91131.5|91081.5|91134.5|91084.5|91129.1|91079.1|43
1643978530000|2022-02-04 12:42:10|91131.3|91081.3|91139.4|91089.4|91139.4|91089.4|91131|91081|54
1643978540000|2022-02-04 12:42:20|91139|91089|91136.1|91086.1|91145|91095|91136.1|91086.1|43
1643978550000|2022-02-04 12:42:30|91136.8|91086.8|91137.6|91087.6|91139.7|91089.7|91136.4|91086.4|25
1643978560000|2022-02-04 12:42:40|91136.9|91086.9|91143.7|91093.7|91144.4|91094.4|91136|91086|34
1643978570000|2022-02-04 12:42:50|91141.9|91091.9|91140.4|91090.4|91142.2|91092.2|91140.2|91090.2|34
1643978580000|2022-02-04 12:43:00|91139.3|91089.3|91123|91098|91142.3|91104.4|91123|91087.8|35
1643978590000|2022-02-04 12:43:10|91124|91099|91147.6|91097.6|91148.1|91108.9|91124|91087.6|48
1643978600000|2022-02-04 12:43:20|91146.3|91096.3|91149|91099|91152|91102|91145.1|91095.1|44
1643978610000|2022-02-04 12:43:30|91149.3|91099.3|91132.4|91107.4|91155.2|91109.5|91130.9|91097.6|39
1643978620000|2022-02-04 12:43:40|91133.4|91108.4|91151.2|91101.2|91154.5|91112.9|91133.4|91099.2|48
1643978630000|2022-02-04 12:43:50|91151.3|91101.3|91150.1|91100.1|91153.6|91103.6|91148.6|91098.6|39
1643978640000|2022-02-04 12:44:00|91150.6|91100.6|91153.3|91103.3|91155.1|91105.1|91149.1|91099.1|46
1643978650000|2022-02-04 12:44:10|91154.3|91104.3|91125.9|91100.9|91154.3|91104.8|91125.9|91089.6|46
1643978660000|2022-02-04 12:44:20|91126.3|91101.3|91143.6|91093.6|91144.1|91107.4|91126.3|91088.8|49
1643978670000|2022-02-04 12:44:30|91144.1|91094.1|91143|91093|91145.2|91095.2|91142.7|91092.7|23
1643978680000|2022-02-04 12:44:40|91142.7|91092.7|91132.3|91107.3|91142.7|91107.3|91129.4|91092.7|28
1643978690000|2022-02-04 12:44:50|91132.7|91107.7|91134.7|91109.7|91146.5|91111.3|91132|91094.7|40
1643978700000|2022-02-04 12:45:00|91134.8|91109.8|91139.7|91114.7|91150.7|91115.2|91134.7|91097.2|39
1643978710000|2022-02-04 12:45:10|91139.3|91114.3|91141|91116|91154.5|91118|91139.3|91102.2|40
1643978720000|2022-02-04 12:45:20|91142.1|91117.1|91154|91104|91155.9|91117.4|91139.2|91101|40
1643978730000|2022-02-04 12:45:30|91154.3|91104.3|91157.6|91107.6|91158.7|91119.8|91142.1|91102.5|34
1643978740000|2022-02-04 12:45:40|91156.9|91106.9|91160.2|91110.2|91161.6|91124.7|91142.5|91105.2|56
1643978750000|2022-02-04 12:45:50|91148.2|91123.2|91156.7|91106.7|91159.2|91123.8|91143.4|91104.6|47
1643978760000|2022-02-04 12:46:00|91156.8|91106.8|91149.4|91099.4|91158.4|91122.8|91135.7|91099.3|53
1643978770000|2022-02-04 12:46:10|91149.6|91099.6|91145.7|91095.7|91151.9|91114.3|91134.4|91095.7|51
1643978780000|2022-02-04 12:46:20|91145.5|91095.5|91138.4|91088.4|91146.6|91102|91126.1|91087.9|51
1643978790000|2022-02-04 12:46:30|91138.3|91088.3|91124.7|91099.7|91140.2|91099.7|91124.7|91087.3|42
1643978800000|2022-02-04 12:46:40|91124.6|91099.6|91141|91091|91141|91101.8|91124.6|91088|45
1643978810000|2022-02-04 12:46:50|91141.1|91091.1|91141.1|91091.1|91143.5|91093.5|91140|91090|44
1643978820000|2022-02-04 12:47:00|91141.4|91091.4|91143.8|91093.8|91143.8|91105.8|91126.9|91089.5|42
1643978830000|2022-02-04 12:47:10|91143.7|91093.7|91145.5|91095.5|91145.5|91105.7|91128.9|91092.5|32
1643978840000|2022-02-04 12:47:20|91145.4|91095.4|91138.5|91113.5|91155.8|91118.1|91134.7|91093.4|54
1643978850000|2022-02-04 12:47:30|91140|91115|91141.2|91116.2|91154.6|91116.6|91139.3|91103.2|33
1643978860000|2022-02-04 12:47:40|91140.9|91115.9|91132.3|91107.3|91141.6|91116.6|91132.3|91107.3|38
1643978870000|2022-02-04 12:47:50|91131.7|91106.7|91117.9|91092.9|91137.1|91106.7|91115.6|91076.1|66
1643978880000|2022-02-04 12:48:00|91116.1|91091.1|91127.6|91077.6|91134.7|91096.4|91115.1|91076|56
1643978890000|2022-02-04 12:48:10|91127|91077|91113.4|91063.4|91130.2|91080.2|91103.3|91062|53
1643978900000|2022-02-04 12:48:20|91113.3|91063.3|91098.4|91048.4|91115.5|91068.4|91085.5|91046.6|63
1643978910000|2022-02-04 12:48:30|91098.6|91048.6|91098.2|91048.2|91100.3|91050.3|91096.6|91046.6|44
1643978920000|2022-02-04 12:48:40|91097.5|91047.5|91098.2|91048.2|91103.5|91066.6|91089.1|91046.4|47
1643978930000|2022-02-04 12:48:50|91097.4|91047.4|91094.5|91044.5|91099.1|91049.1|91093.7|91043.7|45
1643978940000|2022-02-04 12:49:00|91092.6|91042.6|91084.1|91059.1|91097.5|91059.1|91080.1|91040.9|55
1643978950000|2022-02-04 12:49:10|91097.2|91047.2|91099.5|91049.5|91101.9|91063.6|91084.5|91046.2|55
1643978960000|2022-02-04 12:49:20|91099.3|91049.3|91101.7|91051.7|91102.1|91062.8|91086.1|91048.6|39
1643978970000|2022-02-04 12:49:30|91101.5|91051.5|91102.5|91052.5|91104.1|91054.1|91099.9|91049.9|35
1643978980000|2022-02-04 12:49:40|91102.3|91052.3|91101.7|91051.7|91104.3|91054.3|91100.9|91050.9|47
1643978990000|2022-02-04 12:49:50|91101.9|91051.9|91092.7|91042.7|91102.2|91060.3|91084.5|91041.7|41
1643979000000|2022-02-04 12:50:00|91091.2|91041.2|91083.9|91033.9|91092.8|91042.8|91082.6|91032.6|57
1643979010000|2022-02-04 12:50:10|91082.9|91032.9|91062.2|91037.2|91084.2|91037.2|91062|91022.6|52
1643979020000|2022-02-04 12:50:20|91061.8|91036.8|91068.4|91043.4|91083.2|91045|91061.6|91023.3|66
1643979030000|2022-02-04 12:50:30|91068.2|91043.2|91077.9|91027.9|91084.3|91045.2|91064.7|91027.9|45
1643979040000|2022-02-04 12:50:40|91077.6|91027.6|91061.5|91036.5|91079.3|91038.1|91061.5|91025.4|41
1643979050000|2022-02-04 12:50:50|91062.7|91037.7|91054.3|91029.3|91072.6|91038.6|91052.8|91022.6|49
1643979060000|2022-02-04 12:51:00|91053.9|91028.9|91057.2|91032.2|91060.6|91035.6|91049.6|91024.6|44
1643979070000|2022-02-04 12:51:10|91058.9|91033.9|91075.3|91050.3|91075.3|91050.3|91057.8|91032.8|66
1643979080000|2022-02-04 12:51:20|91075.4|91050.4|91084.9|91059.9|91086.6|91061.6|91074.4|91049.4|58
1643979090000|2022-02-04 12:51:30|91085.8|91060.8|91087.1|91062.1|91099.9|91066.2|91085.8|91049.9|52
1643979100000|2022-02-04 12:51:40|91089.8|91064.8|91087.5|91062.5|91091.7|91066.7|91086.1|91061.1|49
1643979110000|2022-02-04 12:51:50|91086.8|91061.8|91089.6|91064.6|91091.7|91066.7|91086.8|91061.8|39
1643979120000|2022-02-04 12:52:00|91090.2|91065.2|91088.9|91063.9|91100.5|91067.6|91086.5|91046.5|60
1643979130000|2022-02-04 12:52:10|91089|91064|91090.3|91065.3|91103.6|91068.4|91089|91053.4|47
1643979140000|2022-02-04 12:52:20|91090.1|91065.1|91093|91068|91093.7|91068.7|91089.3|91064.3|34
1643979150000|2022-02-04 12:52:30|91092|91067|91091.8|91066.8|91093.1|91068.1|91091.6|91066.6|32
1643979160000|2022-02-04 12:52:40|91091.4|91066.4|91093.7|91068.7|91093.7|91068.7|91090.6|91065.6|30
1643979170000|2022-02-04 12:52:50|91094|91069|91089.2|91064.2|91094.3|91069.3|91088|91063|45
1643979180000|2022-02-04 12:53:00|91087.7|91062.7|91084.1|91059.1|91089.5|91064.5|91083.9|91058.9|38
1643979190000|2022-02-04 12:53:10|91081.6|91056.6|91079.9|91054.9|91094.7|91059.3|91079.9|91042.4|37
1643979200000|2022-02-04 12:53:20|91079.8|91054.8|91082.7|91057.7|91083.1|91058.1|91079|91054|31
1643979210000|2022-02-04 12:53:30|91082.4|91057.4|91081.2|91056.2|91082.6|91057.6|91080.9|91055.9|27
1643979220000|2022-02-04 12:53:40|91081.1|91056.1|91083.3|91058.3|91084.2|91059.2|91079.7|91054.7|27
1643979230000|2022-02-04 12:53:50|91083.7|91058.7|91087.4|91062.4|91088.9|91063.9|91083.6|91058.6|31
1643979240000|2022-02-04 12:54:00|91089.6|91064.6|91085.2|91060.2|91102.5|91068|91085.2|91051.9|46
1643979250000|2022-02-04 12:54:10|91083.5|91058.5|91089.6|91064.6|91089.7|91064.7|91082.6|91057.6|44
1643979260000|2022-02-04 12:54:20|91089.5|91064.5|91087.6|91062.6|91089.5|91064.5|91084.2|91059.2|39
1643979270000|2022-02-04 12:54:30|91087.8|91062.8|91092.7|91067.7|91095.1|91070.1|91087.7|91062.7|56
1643979280000|2022-02-04 12:54:40|91092.1|91067.1|91099.5|91074.5|91112.3|91076.5|91091.9|91060.9|49
1643979290000|2022-02-04 12:54:50|91098.6|91073.6|91096.4|91071.4|91101.8|91076.8|91095.9|91070.9|49
1643979300000|2022-02-04 12:55:00|91096.3|91071.3|91104.2|91079.2|91106.1|91081.1|91096.1|91071.1|50
1643979310000|2022-02-04 12:55:10|91105.5|91080.5|91130.9|91080.9|91131.4|91092.9|91104.7|91079.6|59
1643979320000|2022-02-04 12:55:20|91130.6|91080.6|91111.6|91086.6|91130.6|91094|91108.8|91080.6|47
1643979330000|2022-02-04 12:55:30|91111.5|91086.5|91113.9|91088.9|91115.7|91090.7|91111.5|91086.5|56
1643979340000|2022-02-04 12:55:40|91113.8|91088.8|91122.5|91072.5|91122.5|91091.9|91109.4|91072|50
1643979350000|2022-02-04 12:55:50|91110.9|91085.9|91126.4|91076.4|91126.7|91090|91107.1|91073.6|55
1643979360000|2022-02-04 12:56:00|91126.8|91076.8|91117.6|91092.6|91128.3|91092.7|91114.3|91074.4|49
1643979370000|2022-02-04 12:56:10|91117.7|91092.7|91120.3|91095.3|91125|91100|91116.6|91091.6|66
1643979380000|2022-02-04 12:56:20|91121.3|91096.3|91124.4|91099.4|91125.3|91100.3|91120.5|91095.5|43
1643979390000|2022-02-04 12:56:30|91124.5|91099.5|91119.1|91094.1|91132|91099.5|91118.7|91081.5|54
1643979400000|2022-02-04 12:56:40|91119|91094|91111.3|91086.3|91119.3|91094.3|91109.4|91084.4|61
1643979410000|2022-02-04 12:56:50|91111.1|91086.1|91123.8|91098.8|91137.8|91102.4|91110.1|91085.1|63
1643979420000|2022-02-04 12:57:00|91124|91099|91120.9|91095.9|91124|91099|91116.1|91091.1|52
1643979430000|2022-02-04 12:57:10|91120.5|91095.5|91121.4|91096.4|91122|91097|91120.2|91095.2|57
1643979440000|2022-02-04 12:57:20|91121.6|91096.6|91137|91087|91137|91099.7|91120.6|91085.9|58
1643979450000|2022-02-04 12:57:30|91136.6|91086.6|91119.3|91094.3|91136.6|91099.5|91117.6|91086.6|50
1643979460000|2022-02-04 12:57:40|91119.6|91094.6|91124.3|91099.3|91126.2|91101.2|91117.9|91092.9|60
1643979470000|2022-02-04 12:57:50|91124.2|91099.2|91122|91097|91127.1|91102.1|91120.2|91095.2|52
1643979480000|2022-02-04 12:58:00|91121.1|91096.1|91118.1|91093.1|91121.1|91096.1|91116.8|91091.8|65
1643979490000|2022-02-04 12:58:10|91118.4|91093.4|91121.9|91096.9|91122.6|91097.6|91110.9|91085.9|62
1643979500000|2022-02-04 12:58:20|91121.8|91096.8|91122.7|91097.7|91125.3|91100.3|91119.6|91094.6|62
1643979510000|2022-02-04 12:58:30|91122.3|91097.3|91122.4|91097.4|91124.7|91099.7|91119.6|91094.6|70
1643979520000|2022-02-04 12:58:40|91123|91098|91120.9|91095.9|91123.9|91098.9|91117.9|91092.9|59
1643979530000|2022-02-04 12:58:50|91120.8|91095.8|91122.8|91097.8|91124.3|91099.3|91118.1|91093.1|59
1643979540000|2022-02-04 12:59:00|91123.5|91098.5|91124.3|91099.3|91125|91100|91120.8|91095.8|63
1643979550000|2022-02-04 12:59:10|91124.7|91099.7|91140.5|91090.5|91140.9|91103.4|91123.2|91090.4|52
1643979560000|2022-02-04 12:59:20|91141|91091|91143.4|91093.4|91146|91108.1|91130.4|91089.7|67
1643979570000|2022-02-04 12:59:30|91143.9|91093.9|91123.8|91098.8|91144.7|91104.5|91115.4|91084.4|68
1643979580000|2022-02-04 12:59:40|91124|91099|91125.6|91100.6|91138.3|91102.2|91123.3|91087|55
1643979590000|2022-02-04 12:59:50|91125.9|91100.9|91140|91090|91140|91101.1|91124.4|91087.8|49
1643979600000|2022-02-04 13:00:00|91139.9|91089.9|91135.3|91110.3|91139.9|91111.4|91121.9|91087.2|68
1643979610000|2022-02-04 13:00:10|91136.1|91111.1|91142.7|91117.7|91154.3|91118.2|91135.7|91100|60
1643979620000|2022-02-04 13:00:20|91141.3|91116.3|91141.5|91116.5|91155.5|91119.8|91139.5|91103.9|57
1643979630000|2022-02-04 13:00:30|91140|91115|91121.8|91096.8|91151.9|91118.5|91121.1|91096.1|65
1643979640000|2022-02-04 13:00:40|91122.1|91097.1|91124.1|91099.1|91125.6|91100.6|91120.8|91095.8|69
1643979650000|2022-02-04 13:00:50|91124.3|91099.3|91167.3|91117.3|91167.3|91129.5|91123.8|91098.8|70
1643979660000|2022-02-04 13:01:00|91167.5|91117.5|91179.1|91129.1|91181|91131.9|91145.6|91108.1|76
1643979670000|2022-02-04 13:01:10|91178.6|91128.6|91159.1|91134.1|91178.8|91140.6|91143|91118|66
1643979680000|2022-02-04 13:01:20|91158.9|91133.9|91159|91134|91173.1|91139.5|91148.4|91123.1|71
1643979690000|2022-02-04 13:01:30|91159.2|91134.2|91174.7|91149.7|91190|91151.6|91155.6|91130.6|67
1643979700000|2022-02-04 13:01:40|91174.5|91149.5|91169.3|91119.3|91188|91151.2|91146.5|91117.5|74
1643979710000|2022-02-04 13:01:50|91168.5|91118.5|91171.2|91146.2|91183.3|91146.2|91156.4|91118.5|69
1643979720000|2022-02-04 13:02:00|91171.5|91146.5|91165.3|91140.3|91183.9|91147.9|91165.3|91130.1|66
1643979730000|2022-02-04 13:02:10|91164.8|91139.8|91163.9|91113.9|91167.4|91142.3|91151.5|91113.7|62
1643979740000|2022-02-04 13:02:20|91164|91114|91148.3|91123.3|91165.3|91127.7|91146|91110.3|65
1643979750000|2022-02-04 13:02:30|91149.4|91124.4|91141.4|91116.4|91150.2|91125.2|91140.1|91115.1|58
1643979760000|2022-02-04 13:02:40|91141.6|91116.6|91171.5|91146.5|91179.1|91146.5|91140.6|91115.6|63
1643979770000|2022-02-04 13:02:50|91182.5|91132.5|91162.2|91137.2|91182.8|91148|91161.1|91132.5|52
1643979780000|2022-02-04 13:03:00|91161.5|91136.5|91167.8|91142.8|91185.8|91147.3|91161.5|91130.1|51
1643979790000|2022-02-04 13:03:10|91168.2|91143.2|91167.1|91142.1|91170.7|91145.7|91165.9|91140.9|42
1643979800000|2022-02-04 13:03:20|91168.1|91143.1|91174.1|91149.1|91184.7|91149.1|91162.5|91125.3|56
1643979810000|2022-02-04 13:03:30|91174.7|91149.7|91176.5|91151.5|91195.1|91157.4|91174.4|91140.1|66
1643979820000|2022-02-04 13:03:40|91174.5|91149.5|91177.2|91152.2|91190|91152.2|91174.5|91136.4|55
1643979830000|2022-02-04 13:03:50|91177.1|91152.1|91174.7|91149.7|91187.8|91152.2|91173.9|91132.8|43
1643979840000|2022-02-04 13:04:00|91175.5|91150.5|91190.2|91165.2|91200.1|91165.2|91173.2|91134.7|71
1643979850000|2022-02-04 13:04:10|91190.5|91165.5|91204.9|91154.9|91205.9|91171.1|91189.2|91148.9|55
1643979860000|2022-02-04 13:04:20|91205.6|91155.6|91205.9|91155.9|91208.2|91168.2|91192.2|91154.8|53
1643979870000|2022-02-04 13:04:30|91205.5|91155.5|91207.9|91157.9|91208.9|91158.9|91205.5|91155.5|42
1643979880000|2022-02-04 13:04:40|91208.2|91158.2|91206.1|91156.1|91209.7|91159.7|91205.6|91155.6|40
1643979890000|2022-02-04 13:04:50|91206.9|91156.9|91214.4|91164.4|91215.3|91174.2|91193.6|91149.9|51
1643979900000|2022-02-04 13:05:00|91213.7|91163.7|91207.9|91157.9|91214|91164|91203|91153|61
1643979910000|2022-02-04 13:05:10|91208.6|91158.6|91205.5|91155.5|91215.7|91173.7|91193.1|91153.5|60
1643979920000|2022-02-04 13:05:20|91205.3|91155.3|91209.4|91159.4|91210.1|91174.1|91195.9|91154.6|55
1643979930000|2022-02-04 13:05:30|91209|91159|91215|91165|91215.1|91177.5|91199.6|91159|62
1643979940000|2022-02-04 13:05:40|91214.6|91164.6|91223.4|91173.4|91224|91181|91203.7|91164.6|62
1643979950000|2022-02-04 13:05:50|91223.5|91173.5|91217.3|91167.3|91225.7|91175.7|91216.8|91166.8|61
1643979960000|2022-02-04 13:06:00|91216.7|91166.7|91205.2|91180.2|91221.2|91180.6|91204.8|91164.4|46
1643979970000|2022-02-04 13:06:10|91205.1|91180.1|91223.9|91173.9|91225.4|91187.1|91205.1|91167.9|44
1643979980000|2022-02-04 13:06:20|91224.2|91174.2|91218|91193|91232.6|91194.3|91213.4|91173.2|49
1643979990000|2022-02-04 13:06:30|91218.9|91193.9|91217.9|91192.9|91232.8|91197.2|91216.9|91179|54
1643980000000|2022-02-04 13:06:40|91217.8|91192.8|91211.9|91186.9|91226.8|91192.8|91211.2|91174.6|41
1643980010000|2022-02-04 13:06:50|91211.1|91186.1|91220.7|91170.7|91222.4|91187.3|91206.3|91169.8|58
1643980020000|2022-02-04 13:07:00|91221|91171|91206.8|91181.8|91224.8|91182.7|91203.3|91161|64
1643980030000|2022-02-04 13:07:10|91207.3|91182.3|91197.3|91172.3|91221.7|91182.3|91196.9|91159.2|60
1643980040000|2022-02-04 13:07:20|91196.9|91171.9|91199.4|91174.4|91213.3|91175.8|91195.6|91162.3|56
1643980050000|2022-02-04 13:07:30|91199|91174|91204.3|91154.3|91210|91174|91186.8|91148.9|57
1643980060000|2022-02-04 13:07:40|91204.6|91154.6|91193.5|91168.5|91205.9|91172.4|91193.1|91154.2|50
1643980070000|2022-02-04 13:07:50|91194|91169|91188.1|91163.1|91211.1|91173.4|91187.7|91156.3|50
1643980080000|2022-02-04 13:08:00|91198.6|91148.6|91189.4|91164.4|91201.6|91164.4|91185.8|91148.6|54
1643980090000|2022-02-04 13:08:10|91189.5|91164.5|91193.4|91143.4|91196.5|91164.5|91180.7|91143.4|56
1643980100000|2022-02-04 13:08:20|91194.8|91144.8|91182.7|91132.7|91195.4|91157.2|91179.9|91132.2|70
1643980110000|2022-02-04 13:08:30|91170.6|91145.6|91161.4|91111.4|91190.9|91150.2|91143.8|91109|63
1643980120000|2022-02-04 13:08:40|91162.8|91112.8|91155.6|91105.6|91164.6|91114.6|91153.1|91103.1|62
1643980130000|2022-02-04 13:08:50|91155.7|91105.7|91156.8|91106.8|91158|91108|91153.3|91103.3|52
1643980140000|2022-02-04 13:09:00|91156.5|91106.5|91165.2|91115.2|91167.2|91127|91149.3|91106.5|47
1643980150000|2022-02-04 13:09:10|91165.1|91115.1|91181.3|91131.3|91181.3|91141.8|91159.3|91114.6|49
1643980160000|2022-02-04 13:09:20|91181.8|91131.8|91184.3|91134.3|91184.4|91134.4|91181.3|91131.3|42
1643980170000|2022-02-04 13:09:30|91184|91134|91180.8|91130.8|91187.9|91137.9|91180.8|91130.8|43
1643980180000|2022-02-04 13:09:40|91181.4|91131.4|91183.4|91133.4|91184.2|91146.4|91168.6|91126.3|58
1643980190000|2022-02-04 13:09:50|91183.2|91133.2|91168.2|91143.2|91184.8|91144.7|91167.6|91128.6|52
1643980200000|2022-02-04 13:10:00|91167.8|91142.8|91169.6|91119.6|91185.9|91142.8|91163|91119.6|64
1643980210000|2022-02-04 13:10:10|91170.6|91120.6|91162.5|91112.5|91170.6|91130.4|91150|91111.8|46
1643980220000|2022-02-04 13:10:20|91162.1|91112.1|91163.3|91113.3|91164.1|91114.1|91161.3|91111.3|26
1643980230000|2022-02-04 13:10:30|91163.1|91113.1|91172.4|91122.4|91172.4|91130.9|91143.1|91104.3|51
1643980240000|2022-02-04 13:10:40|91172.5|91122.5|91171.3|91146.3|91182.7|91147.2|91160.2|91121.7|54
1643980250000|2022-02-04 13:10:50|91172.1|91147.1|91172.8|91147.8|91185.7|91147.8|91172.1|91132.7|31
1643980260000|2022-02-04 13:11:00|91173.1|91148.1|91172.8|91147.8|91187.2|91149.1|91170.6|91135.9|43
1643980270000|2022-02-04 13:11:10|91173|91148|91166.5|91141.5|91186.9|91148.5|91165.1|91129|42
1643980280000|2022-02-04 13:11:20|91165.6|91140.6|91165.7|91140.7|91183.1|91149.3|91164.6|91133.1|56
1643980290000|2022-02-04 13:11:30|91165.6|91140.6|91164.2|91139.2|91171.1|91146.1|91159.7|91134.7|60
1643980300000|2022-02-04 13:11:40|91163.8|91138.8|91157.7|91132.7|91163.8|91138.8|91157|91132|44
1643980310000|2022-02-04 13:11:50|91157.4|91132.4|91162.7|91137.7|91172.5|91138.4|91157.3|91120.8|38
1643980320000|2022-02-04 13:12:00|91164.2|91139.2|91161.2|91136.2|91168.6|91143.6|91160.6|91135.6|55
1643980330000|2022-02-04 13:12:10|91160.9|91135.9|91154|91129|91161.4|91136.4|91154|91129|43
1643980340000|2022-02-04 13:12:20|91153.2|91128.2|91144|91119|91160.4|91129.7|91144|91110|47
1643980350000|2022-02-04 13:12:30|91145.2|91120.2|91145.4|91120.4|91146.9|91121.9|91143.8|91118.8|45
1643980360000|2022-02-04 13:12:40|91145.6|91120.6|91146.2|91121.2|91148.5|91123.5|91142.8|91117.8|50
1643980370000|2022-02-04 13:12:50|91145.6|91120.6|91142.3|91117.3|91149|91124|91138.8|91113.8|58
1643980380000|2022-02-04 13:13:00|91139.5|91114.5|91138.7|91113.7|91141.2|91116.2|91138.6|91113.6|46
1643980390000|2022-02-04 13:13:10|91138.6|91113.6|91135.2|91110.2|91143.3|91118.3|91133.2|91108.2|51
1643980400000|2022-02-04 13:13:20|91135.3|91110.3|91134.9|91109.9|91138.7|91113.7|91134.3|91109.3|60
1643980410000|2022-02-04 13:13:30|91134.7|91109.7|91138.7|91113.7|91150.4|91116.4|91134.7|91099.7|60
1643980420000|2022-02-04 13:13:40|91138.8|91113.8|91129.5|91104.5|91139.8|91114.8|91127.2|91102.2|63
1643980430000|2022-02-04 13:13:50|91128.4|91103.4|91133.9|91108.9|91135.1|91110.1|91127.5|91102.5|48
1643980440000|2022-02-04 13:14:00|91133.8|91108.8|91134.4|91109.4|91135.1|91110.1|91128.8|91103.8|56
1643980450000|2022-02-04 13:14:10|91135.6|91110.6|91151.2|91126.2|91155.4|91128.4|91135.6|91105.4|63
1643980460000|2022-02-04 13:14:20|91152.3|91127.3|91165.6|91115.6|91167.2|91129.6|91151.1|91115.2|51
1643980470000|2022-02-04 13:14:30|91165.3|91115.3|91147|91122|91166.2|91126.8|91144.4|91108.4|56
1643980480000|2022-02-04 13:14:40|91146|91121|91160.6|91110.6|91162.3|91124|91145.4|91108.2|59
1643980490000|2022-02-04 13:14:50|91160.2|91110.2|91164.8|91114.8|91166.6|91128.8|91147.2|91109.2|60
1643980500000|2022-02-04 13:15:00|91164.5|91114.5|91154.9|91129.9|91166.9|91137.8|91151.2|91114.5|65
1643980510000|2022-02-04 13:15:10|91155.5|91130.5|91160.2|91135.2|91173|91136.4|91153.9|91119.9|73
1643980520000|2022-02-04 13:15:20|91160.6|91135.6|91179.1|91129.1|91180.4|91142.9|91159.5|91124.5|61
1643980530000|2022-02-04 13:15:30|91179|91129|91165.1|91140.1|91179.8|91142|91157.8|91125.3|64
1643980540000|2022-02-04 13:15:40|91164|91139|91163.8|91138.8|91166.6|91141.6|91161.6|91136.6|57
1643980550000|2022-02-04 13:15:50|91163.5|91138.5|91170.9|91145.9|91173.4|91148.4|91163.4|91138.4|58
1643980560000|2022-02-04 13:16:00|91170.8|91145.8|91183.1|91133.1|91192.4|91154.6|91169.8|91131.2|72
1643980570000|2022-02-04 13:16:10|91182.8|91132.8|91183.3|91133.3|91184.4|91147.3|91170.3|91132.8|59
1643980580000|2022-02-04 13:16:20|91182.7|91132.7|91162.2|91137.2|91183.7|91143.2|91160.5|91128.7|57
1643980590000|2022-02-04 13:16:30|91161.9|91136.9|91176.2|91126.2|91184.6|91141.3|91161.1|91123.8|67
1643980600000|2022-02-04 13:16:40|91176.5|91126.5|91158.9|91133.9|91177.2|91140.5|91157.3|91119|63
1643980610000|2022-02-04 13:16:50|91157|91132|91162.8|91112.8|91168.9|91132|91154.5|91112.2|61
1643980620000|2022-02-04 13:17:00|91162.3|91112.3|91162.2|91112.2|91163.8|91129.8|91149.4|91108.8|58
1643980630000|2022-02-04 13:17:10|91163.1|91113.1|91163.3|91113.3|91164.7|91126.9|91148.2|91109.4|52
1643980640000|2022-02-04 13:17:20|91163.1|91113.1|91164.7|91114.7|91166.9|91116.9|91161.8|91111.8|64
1643980650000|2022-02-04 13:17:30|91165.2|91115.2|91162.5|91112.5|91165.7|91115.7|91162.4|91112.4|59
1643980660000|2022-02-04 13:17:40|91162.8|91112.8|91146.9|91121.9|91164.8|91122.8|91146.9|91109.6|58
1643980670000|2022-02-04 13:17:50|91147|91122|91161.4|91111.4|91161.9|91122|91146.5|91108.4|52
1643980680000|2022-02-04 13:18:00|91161.5|91111.5|91159.7|91109.7|91164.6|91122.5|91147.2|91109.5|59
1643980690000|2022-02-04 13:18:10|91160|91110|91161.3|91111.3|91163|91113|91158.4|91108.4|54
1643980700000|2022-02-04 13:18:20|91160.3|91110.3|91160.7|91110.7|91162.6|91123.8|91147.5|91108.9|58
1643980710000|2022-02-04 13:18:30|91160.5|91110.5|91167.1|91117.1|91180.1|91142.9|91156|91110.2|66
1643980720000|2022-02-04 13:18:40|91166.7|91116.7|91165.6|91115.6|91168|91123.7|91147.1|91109.7|69
1643980730000|2022-02-04 13:18:50|91165.4|91115.4|91159.1|91109.1|91169|91122.4|91147.4|91109|60
1643980740000|2022-02-04 13:19:00|91159.6|91109.6|91149.9|91099.9|91160.6|91115.7|91140.7|91099.3|63
1643980750000|2022-02-04 13:19:10|91150|91100|91135.7|91110.7|91151.2|91113.1|91135.7|91097.7|59
1643980760000|2022-02-04 13:19:20|91148.1|91098.1|91142.6|91117.6|91154.2|91117.6|91139.9|91097.1|65
1643980770000|2022-02-04 13:19:30|91142.8|91117.8|91133.2|91108.2|91149.9|91121.9|91127.9|91093.4|62
1643980780000|2022-02-04 13:19:40|91133.5|91108.5|91140.8|91115.8|91146.1|91115.8|91132.9|91095.2|46
1643980790000|2022-02-04 13:19:50|91140.7|91115.7|91135|91110|91157|91123.7|91135|91103|66
1643980800000|2022-02-04 13:20:00|91135.4|91110.4|91128.6|91103.6|91143.5|91110.4|91125.3|91092.9|60
1643980810000|2022-02-04 13:20:10|91128.5|91103.5|91132.4|91107.4|91147|91108.8|91128.5|91094.4|41
1643980820000|2022-02-04 13:20:20|91132.1|91107.1|91125.7|91100.7|91132.1|91107.1|91124.5|91099.5|40
1643980830000|2022-02-04 13:20:30|91125.5|91100.5|91123.1|91098.1|91125.8|91100.8|91122.2|91097.2|48
1643980840000|2022-02-04 13:20:40|91122.8|91097.8|91118.6|91093.6|91123.4|91098.4|91115.7|91090.7|36
1643980850000|2022-02-04 13:20:50|91118.7|91093.7|91117|91092|91120.9|91095.9|91116.9|91091.9|42
1643980860000|2022-02-04 13:21:00|91116.9|91091.9|91118.8|91093.8|91120.9|91095.9|91115.4|91090.4|61
1643980870000|2022-02-04 13:21:10|91119.4|91094.4|91121.5|91096.5|91134.3|91097.6|91116.1|91083.7|47
1643980880000|2022-02-04 13:21:20|91121.2|91096.2|91118.4|91093.4|91134.9|91098.1|91117.9|91084.1|61
1643980890000|2022-02-04 13:21:30|91118.2|91093.2|91121.9|91096.9|91122.6|91097.6|91117.2|91092.2|42
1643980900000|2022-02-04 13:21:40|91121.2|91096.2|91104|91079|91122.6|91097.6|91103.5|91078.5|61
1643980910000|2022-02-04 13:21:50|91104.3|91079.3|91119.8|91094.8|91134.5|91098.1|91102.4|91071.4|62
1643980920000|2022-02-04 13:22:00|91119.7|91094.7|91121.5|91096.5|91122|91097|91116.7|91091.7|54
1643980930000|2022-02-04 13:22:10|91121.6|91096.6|91154|91104|91154|91113.6|91121.4|91084.2|57
1643980940000|2022-02-04 13:22:20|91141.5|91116.5|91152.9|91102.9|91154.5|91116.5|91138.5|91100.7|58
1643980950000|2022-02-04 13:22:30|91152.5|91102.5|91155.5|91105.5|91156.2|91118|91137.1|91097.8|61
1643980960000|2022-02-04 13:22:40|91143.5|91118.5|91162|91137|91175.2|91138|91143.5|91107|63
1643980970000|2022-02-04 13:22:50|91162.1|91137.1|91181|91131|91185.4|91144.6|91160.1|91123.2|66
1643980980000|2022-02-04 13:23:00|91182.3|91132.3|91168.3|91143.3|91183.4|91146.1|91167.4|91128.9|60
1643980990000|2022-02-04 13:23:10|91166.4|91141.4|91157|91132|91182.1|91143.5|91157|91127.3|47
1643981000000|2022-02-04 13:23:20|91157.5|91132.5|91156.5|91131.5|91158.6|91133.6|91154.1|91129.1|74
1643981010000|2022-02-04 13:23:30|91156.3|91131.3|91158.2|91133.2|91158.6|91133.6|91152.6|91127.6|71
1643981020000|2022-02-04 13:23:40|91158.5|91133.5|91157.4|91132.4|91160|91135|91156.1|91131.1|60
1643981030000|2022-02-04 13:23:50|91157.6|91132.6|91156.8|91131.8|91158|91133|91149.8|91124.8|64
1643981040000|2022-02-04 13:24:00|91156.5|91131.5|91154|91129|91167.8|91133.9|91153.3|91115.3|46
1643981050000|2022-02-04 13:24:10|91152.6|91127.6|91169.9|91119.9|91169.9|91140|91152.6|91119.9|55
1643981060000|2022-02-04 13:24:20|91158|91133|91137.6|91112.6|91159.2|91134.2|91135.8|91110.8|61
1643981070000|2022-02-04 13:24:30|91136.7|91111.7|91133.2|91108.2|91150.2|91112.1|91133.2|91094.1|55
1643981080000|2022-02-04 13:24:40|91134.8|91109.8|91130.9|91105.9|91145.3|91113.7|91129.4|91092|55
1643981090000|2022-02-04 13:24:50|91129.4|91104.4|91142.5|91092.5|91146.7|91107.3|91129|91091.3|54
1643981100000|2022-02-04 13:25:00|91143.5|91093.5|91121.3|91096.3|91149.3|91111.8|91121.3|91083.5|62
1643981110000|2022-02-04 13:25:10|91121.6|91096.6|91138.2|91088.2|91141.3|91105.4|91121.1|91087.6|51
1643981120000|2022-02-04 13:25:20|91139.3|91089.3|91138.2|91088.2|91143.5|91093.5|91138.2|91088.2|52
1643981130000|2022-02-04 13:25:30|91138.3|91088.3|91138.8|91088.8|91143.6|91093.6|91137.2|91087.2|53
1643981140000|2022-02-04 13:25:40|91138.9|91088.9|91143.5|91093.5|91144|91094|91137.6|91087.6|56
1643981150000|2022-02-04 13:25:50|91143.1|91093.1|91139.7|91089.7|91146.6|91096.6|91138.5|91088.5|56
1643981160000|2022-02-04 13:26:00|91141.1|91091.1|91141.5|91091.5|91142.9|91092.9|91138.8|91088.8|41
1643981170000|2022-02-04 13:26:10|91140.8|91090.8|91138.2|91088.2|91141.5|91091.5|91134.3|91084.3|41
1643981180000|2022-02-04 13:26:20|91138|91088|91135.7|91085.7|91139|91089|91133.3|91083.3|54
1643981190000|2022-02-04 13:26:30|91136.4|91086.4|91136.5|91086.5|91139.8|91089.8|91136.1|91086.1|52
1643981200000|2022-02-04 13:26:40|91136.1|91086.1|91138.2|91088.2|91138.8|91088.8|91136.1|91086.1|38
1643981210000|2022-02-04 13:26:50|91138.4|91088.4|91140.2|91090.2|91142.1|91092.1|91136.6|91086.6|50
1643981220000|2022-02-04 13:27:00|91140.3|91090.3|91143|91093|91149.1|91099.1|91137.8|91087.8|59
1643981230000|2022-02-04 13:27:10|91142.7|91092.7|91139.1|91089.1|91144.7|91094.7|91137.4|91087.4|57
1643981240000|2022-02-04 13:27:20|91138.7|91088.7|91143.1|91093.1|91143.1|91093.1|91137.9|91087.9|59
1643981250000|2022-02-04 13:27:30|91142.9|91092.9|91141.4|91091.4|91142.9|91092.9|91138.8|91088.8|53
1643981260000|2022-02-04 13:27:40|91144.1|91094.1|91138.4|91088.4|91144.3|91094.3|91136|91086|54
1643981270000|2022-02-04 13:27:50|91138.6|91088.6|91139.3|91089.3|91142.5|91092.5|91138.4|91088.4|55
1643981280000|2022-02-04 13:28:00|91140.1|91090.1|91140.8|91090.8|91143.2|91093.2|91140.1|91090.1|57
1643981290000|2022-02-04 13:28:10|91142.2|91092.2|91163.7|91113.7|91163.7|91113.7|91140.9|91090.9|64
1643981300000|2022-02-04 13:28:20|91162.7|91112.7|91155.2|91105.2|91162.7|91112.7|91153.3|91103.3|49
1643981310000|2022-02-04 13:28:30|91156.4|91106.4|91156.3|91106.3|91159.7|91109.7|91154.1|91104.1|53
1643981320000|2022-02-04 13:28:40|91156.2|91106.2|91164.9|91114.9|91168.8|91118.8|91154.5|91104.5|44
1643981330000|2022-02-04 13:28:50|91166.6|91116.6|91177.3|91127.3|91177.3|91127.3|91164.9|91114.9|57
1643981340000|2022-02-04 13:29:00|91179.3|91129.3|91173.9|91123.9|91185.3|91135.3|91173.1|91123.1|60
1643981350000|2022-02-04 13:29:10|91174.1|91124.1|91175.8|91125.8|91178.4|91128.4|91163.6|91113.6|64
1643981360000|2022-02-04 13:29:20|91178.7|91128.7|91182.9|91132.9|91185.5|91135.5|91178.7|91128|48
1643981370000|2022-02-04 13:29:30|91183|91133|91174.6|91124.6|91194.3|91133.4|91169.7|91115.3|60
1643981380000|2022-02-04 13:29:40|91171.9|91121.9|91173.9|91123.9|91182.5|91131.3|91171.9|91121.9|51
1643981390000|2022-02-04 13:29:50|91174.9|91124.9|91195.6|91130.9|91199.9|91131.8|91167.8|91106.7|76
1643981400000|2022-02-04 13:30:00|91204.4|91115|91127.8|91011.8|91376.1|91260.1|91100.4|90984.4|80
1643981410000|2022-02-04 13:30:10|91133.3|91017.3|91193.5|91077.5|91203.6|91087.6|91133.3|91017.3|74
1643981420000|2022-02-04 13:30:20|91193|91077|91221.8|91117.5|91268.2|91152.2|91193|91077|76
1643981430000|2022-02-04 13:30:30|91220.4|91114.4|91163.3|91071|91220.4|91114.4|91145.3|91041.1|75
1643981440000|2022-02-04 13:30:40|91168.2|91076.1|91207.5|91154.6|91246.9|91196.6|91165.9|91073.1|78
1643981450000|2022-02-04 13:30:50|91230.4|91159|91280.9|91211.9|91297.5|91222.2|91204.9|91145.6|80
1643981460000|2022-02-04 13:31:00|91287.1|91208.3|91297.1|91239.2|91306|91241.4|91278.1|91200|79
1643981470000|2022-02-04 13:31:10|91299.6|91240|91270|91171|91304.8|91249.3|91250.1|91171|80
1643981480000|2022-02-04 13:31:20|91246.7|91196.7|91230.8|91180.8|91258.6|91202.8|91223.4|91173.4|79
1643981490000|2022-02-04 13:31:30|91231.6|91181.6|91235.8|91185.8|91255.6|91205.6|91213.2|91163.2|77
1643981500000|2022-02-04 13:31:40|91235.6|91185.6|91265.6|91215.6|91274.2|91224.2|91235.6|91185.6|78
1643981510000|2022-02-04 13:31:50|91263.9|91213.9|91272.1|91222.1|91277.5|91227.5|91257.5|91204|77
1643981520000|2022-02-04 13:32:00|91272.9|91222.9|91286|91236|91286.8|91236.8|91267.8|91211|76
1643981530000|2022-02-04 13:32:10|91286.3|91236.3|91274|91224|91291.9|91241.9|91272.7|91222.7|78
1643981540000|2022-02-04 13:32:20|91281.9|91231.9|91302.4|91252.4|91323.2|91273.2|91280.9|91230.9|80
1643981550000|2022-02-04 13:32:30|91302.6|91252.6|91306|91256|91334.4|91284.4|91296.5|91246.5|78
1643981560000|2022-02-04 13:32:40|91308.2|91258.2|91326.6|91276.6|91336.5|91286.5|91308.2|91258.2|79
1643981570000|2022-02-04 13:32:50|91328.9|91278.9|91343.5|91293.5|91351.7|91301.7|91326.9|91276.9|78
1643981580000|2022-02-04 13:33:00|91340|91290|91342.2|91317.2|91356.7|91317.2|91334.2|91284.2|78
1643981590000|2022-02-04 13:33:10|91342.6|91317.6|91405.6|91355.6|91405.6|91355.6|91342.6|91312.8|75
1643981600000|2022-02-04 13:33:20|91409|91359|91377.8|91327.8|91414.3|91364.3|91364|91314|74
1643981610000|2022-02-04 13:33:30|91380.1|91330.1|91419.7|91369.7|91420|91370|91364.1|91324.3|79
1643981620000|2022-02-04 13:33:40|91421.3|91371.3|91437.1|91387.1|91437.1|91387.1|91421.3|91371.3|73
1643981630000|2022-02-04 13:33:50|91436|91386|91474|91424|91474.7|91424.7|91430.9|91380.9|74
1643981640000|2022-02-04 13:34:00|91472.5|91422.5|91493.8|91443.8|91499.3|91449.3|91467|91417|75
1643981650000|2022-02-04 13:34:10|91493|91443|91515|91465|91522.3|91472.3|91492.8|91438.7|77
1643981660000|2022-02-04 13:34:20|91515.2|91465.2|91521.1|91471.1|91534.4|91482.4|91514.5|91464.5|79
1643981670000|2022-02-04 13:34:30|91521.6|91471.6|91517.5|91467.5|91522.5|91472.5|91509.3|91459.3|78
1643981680000|2022-02-04 13:34:40|91516.4|91466.4|91587.9|91537.9|91589.2|91539.2|91512.8|91462.8|79
1643981690000|2022-02-04 13:34:50|91588.3|91538.3|91605.4|91555.4|91605.8|91555.8|91584.8|91534.8|77
1643981700000|2022-02-04 13:35:00|91605.5|91555.5|91624.3|91574.3|91625.2|91575.2|91598.4|91548.4|76
1643981710000|2022-02-04 13:35:10|91622.1|91566.1|91586.4|91536.4|91625.5|91575.5|91578.1|91528.1|77
1643981720000|2022-02-04 13:35:20|91586.9|91536.9|91602|91552|91607.5|91557.5|91585.4|91535.4|76
1643981730000|2022-02-04 13:35:30|91600.3|91550.3|91620.3|91570.3|91629.6|91579.6|91599.5|91549.5|76
1643981740000|2022-02-04 13:35:40|91617.5|91567.5|91605.9|91555.9|91621.1|91571.1|91599.8|91549.8|76
1643981750000|2022-02-04 13:35:50|91604.2|91554.2|91587.1|91537.1|91605.7|91555.7|91585.7|91535|74
1643981760000|2022-02-04 13:36:00|91585.2|91535.2|91560.6|91510.6|91585.2|91535.2|91559.2|91509.2|76
1643981770000|2022-02-04 13:36:10|91559.7|91509.7|91561.3|91511.3|91570.7|91520.7|91555.2|91505.2|74
1643981780000|2022-02-04 13:36:20|91560.4|91510.4|91573.6|91523.6|91584.2|91534.2|91558.7|91508.7|75
1643981790000|2022-02-04 13:36:30|91573.5|91523.5|91578.2|91528.2|91587.3|91537.3|91570.6|91520.6|75
1643981800000|2022-02-04 13:36:40|91578.9|91528.9|91583.7|91533.7|91587.8|91537.8|91576.1|91526.1|68
1643981810000|2022-02-04 13:36:50|91583.5|91533.5|91577.7|91527.7|91583.6|91533.6|91566.7|91516.7|65
1643981820000|2022-02-04 13:37:00|91579.5|91529.5|91578.5|91528.5|91585.5|91535.5|91572.1|91522.1|70
1643981830000|2022-02-04 13:37:10|91577.5|91527.5|91589.2|91539.2|91595.3|91545.3|91572|91522|72
1643981840000|2022-02-04 13:37:20|91589|91539|91589|91539|91596.5|91546.5|91580.2|91530.2|64
1643981850000|2022-02-04 13:37:30|91588.9|91538.9|91596.9|91546.9|91606.6|91556.6|91588.9|91538.9|74
1643981860000|2022-02-04 13:37:40|91603.2|91553.2|91583.7|91533.7|91603.2|91553.2|91580.8|91530.8|76
1643981870000|2022-02-04 13:37:50|91586.9|91536.9|91556.2|91506.2|91589.5|91539.5|91555.2|91505.2|77
1643981880000|2022-02-04 13:38:00|91558.9|91508.9|91534.8|91484.8|91560.5|91510.5|91527.7|91477.7|73
1643981890000|2022-02-04 13:38:10|91531.5|91481.5|91517.9|91467.9|91531.5|91481.5|91495.8|91445.8|71
1643981900000|2022-02-04 13:38:20|91517.1|91467.1|91528.1|91478.1|91532.8|91482.8|91511.5|91461.5|74
1643981910000|2022-02-04 13:38:30|91525.4|91475.4|91534.5|91484.5|91535.2|91485.2|91521.9|91471.9|71
1643981920000|2022-02-04 13:38:40|91533.6|91483.6|91523.6|91473.6|91533.8|91483.8|91517.1|91467.1|65
1643981930000|2022-02-04 13:38:50|91523.3|91473.3|91528.3|91478.3|91532.9|91482.9|91518.4|91468.4|69
1643981940000|2022-02-04 13:39:00|91529.3|91479.3|91527.7|91477.7|91536.7|91486.7|91506.1|91456.1|75
1643981950000|2022-02-04 13:39:10|91527.5|91477.5|91546.6|91496.6|91547.3|91497.3|91520.7|91470.7|71
1643981960000|2022-02-04 13:39:20|91546.8|91496.8|91572.4|91522.4|91576.7|91526.7|91538.8|91488.8|72
1643981970000|2022-02-04 13:39:30|91574.4|91524.4|91582|91532|91595.2|91545.2|91567.2|91517.2|69
1643981980000|2022-02-04 13:39:40|91579.4|91529.4|91600.5|91550.5|91600.5|91550.5|91575.7|91525.7|69
1643981990000|2022-02-04 13:39:50|91599.9|91549.9|91601.4|91551.4|91614.2|91564.2|91586.7|91536.7|77
1643982000000|2022-02-04 13:40:00|91600.6|91550.6|91647.4|91597.4|91647.6|91597.6|91598.7|91548.7|79
1643982010000|2022-02-04 13:40:10|91647.8|91597.8|91646.5|91596.5|91652.9|91602.9|91642.6|91592.6|68
1643982020000|2022-02-04 13:40:20|91647|91597|91618.1|91568.1|91647|91597|91615.9|91565.9|71
1643982030000|2022-02-04 13:40:30|91618.4|91568.4|91630.6|91580.6|91631.3|91581.3|91617.2|91567.2|68
1643982040000|2022-02-04 13:40:40|91624.2|91574.2|91629|91579|91629|91579|91618.7|91568.7|67
1643982050000|2022-02-04 13:40:50|91630.5|91580.5|91635.1|91585.1|91637|91587|91615.5|91565.5|71
1643982060000|2022-02-04 13:41:00|91633.5|91583.5|91617.3|91567.3|91634.3|91596.7|91615.3|91566.9|64
1643982070000|2022-02-04 13:41:10|91617|91567|91636|91586|91638.7|91597.8|91616.3|91566.3|72
1643982080000|2022-02-04 13:41:20|91636.3|91586.3|91642.1|91592.1|91658.1|91608.1|91636.2|91586.2|71
1643982090000|2022-02-04 13:41:30|91643.7|91593.7|91640.5|91590.5|91651.1|91611.7|91635|91590.3|72
1643982100000|2022-02-04 13:41:40|91640.7|91590.7|91640.1|91590.1|91645.6|91595.6|91636.4|91586.4|61
1643982110000|2022-02-04 13:41:50|91640.5|91590.5|91670.3|91620.3|91670.6|91620.6|91639.2|91589.2|68
1643982120000|2022-02-04 13:42:00|91670.1|91620.1|91674.6|91624.6|91682.7|91632.7|91649.5|91609.8|75
1643982130000|2022-02-04 13:42:10|91674.7|91624.7|91656.1|91606.1|91680.4|91630.4|91656.1|91606.1|77
1643982140000|2022-02-04 13:42:20|91657.5|91607.5|91650.2|91600.2|91670.9|91620.9|91638.7|91594.5|77
1643982150000|2022-02-04 13:42:30|91649.6|91599.6|91661.9|91611.9|91662.6|91612.6|91642.1|91592.1|74
1643982160000|2022-02-04 13:42:40|91660.8|91610.8|91641.6|91591.6|91660.8|91610.8|91641.6|91591.6|74
1643982170000|2022-02-04 13:42:50|91642.4|91592.4|91647.9|91597.9|91656.5|91606.5|91636.6|91586.6|73
1643982180000|2022-02-04 13:43:00|91647.2|91597.2|91644.6|91594.6|91651.6|91601.6|91636.2|91586.2|74
1643982190000|2022-02-04 13:43:10|91644.5|91594.5|91677.7|91627.7|91679.4|91629.4|91640.4|91590.4|74
1643982200000|2022-02-04 13:43:20|91677.9|91627.9|91660.8|91610.8|91681.1|91631.1|91660.8|91610.8|73
1643982210000|2022-02-04 13:43:30|91659|91609|91651.8|91601.8|91659|91609|91645.8|91595.8|70
1643982220000|2022-02-04 13:43:40|91651.3|91601.3|91672.2|91622.2|91672.2|91622.2|91642.4|91592.4|69
1643982230000|2022-02-04 13:43:50|91671.2|91621.2|91683.4|91633.4|91684|91634|91669.8|91619.8|67
1643982240000|2022-02-04 13:44:00|91683.6|91633.6|91685.3|91635.3|91699.9|91649.9|91673.3|91623.3|72
1643982250000|2022-02-04 13:44:10|91684.5|91634.5|91701.2|91651.2|91703.4|91660|91684.5|91634.5|62
1643982260000|2022-02-04 13:44:20|91700.9|91650.9|91720.5|91670.5|91721.5|91671.5|91699.9|91649.9|66
1643982270000|2022-02-04 13:44:30|91722.3|91672.3|91708.7|91658.7|91723.1|91673.1|91703.6|91653.6|67
1643982280000|2022-02-04 13:44:40|91708|91658|91721.2|91671.2|91722.6|91672.6|91705.2|91655.2|74
1643982290000|2022-02-04 13:44:50|91720.2|91670.2|91735.7|91685.7|91736|91686|91707.9|91668.5|69
1643982300000|2022-02-04 13:45:00|91736|91686|91716.2|91666.2|91738.3|91688.3|91710.9|91660.9|68
1643982310000|2022-02-04 13:45:10|91717.1|91667.1|91724.3|91674.3|91730.5|91680.5|91715.5|91665.5|68
1643982320000|2022-02-04 13:45:20|91725.9|91675.9|91715.6|91665.6|91733.7|91695.9|91715.1|91665.1|73
1643982330000|2022-02-04 13:45:30|91712|91662|91720|91670|91724.6|91674.6|91709.8|91659.8|70
1643982340000|2022-02-04 13:45:40|91719.2|91669.2|91716|91666|91719.2|91669.2|91710.9|91660.9|64
1643982350000|2022-02-04 13:45:50|91721.7|91671.7|91725.8|91675.8|91727.3|91677.3|91716.8|91666.8|67
1643982360000|2022-02-04 13:46:00|91726.1|91676.1|91729.1|91679.1|91734|91684|91723.8|91673.8|71
1643982370000|2022-02-04 13:46:10|91728.3|91678.3|91729.3|91679.3|91735|91685|91722|91672|71
1643982380000|2022-02-04 13:46:20|91728.6|91678.6|91734.8|91684.8|91740.5|91690.5|91727.6|91677.6|67
1643982390000|2022-02-04 13:46:30|91735.4|91685.4|91736|91686|91737.9|91699|91724|91679.4|69
1643982400000|2022-02-04 13:46:40|91736.3|91686.3|91743.2|91693.2|91744.5|91694.5|91734.6|91684.6|66
1643982410000|2022-02-04 13:46:50|91742.7|91692.7|91743.4|91693.4|91746.9|91696.9|91736|91686|70
1643982420000|2022-02-04 13:47:00|91742.7|91692.7|91688.3|91638.3|91744.2|91694.2|91686.6|91636.6|77
1643982430000|2022-02-04 13:47:10|91687.2|91637.2|91699.7|91649.7|91710|91660|91683.2|91633.2|73
1643982440000|2022-02-04 13:47:20|91695.6|91645.6|91674.5|91624.5|91695.8|91645.8|91671.7|91621.7|77
1643982450000|2022-02-04 13:47:30|91674.2|91624.2|91675.3|91625.3|91688|91638|91667.7|91617.7|71
1643982460000|2022-02-04 13:47:40|91673.7|91623.7|91664.4|91614.4|91682.7|91632.7|91664.4|91614.4|74
1643982470000|2022-02-04 13:47:50|91663.6|91613.6|91650.6|91600.6|91664.2|91614.2|91646.1|91596.1|69
1643982480000|2022-02-04 13:48:00|91651.4|91601.4|91635.1|91585.1|91660.1|91610.1|91634.3|91584.3|72
1643982490000|2022-02-04 13:48:10|91636.4|91586.4|91640.2|91590.2|91645.9|91595.9|91631.8|91581.8|74
1643982500000|2022-02-04 13:48:20|91639.4|91589.4|91638.9|91588.9|91653.9|91609.8|91634.8|91588.7|68
1643982510000|2022-02-04 13:48:30|91636.4|91586.4|91622.5|91572.5|91636.7|91586.7|91621|91571|69
1643982520000|2022-02-04 13:48:40|91625.5|91575.5|91626.7|91576.7|91631.5|91581.5|91614.1|91564.1|72
1643982530000|2022-02-04 13:48:50|91626.5|91576.5|91629.3|91579.3|91630.6|91580.6|91616.7|91566.7|68
1643982540000|2022-02-04 13:49:00|91632.9|91582.9|91615.4|91590.4|91638|91592.4|91614.5|91573.5|72
1643982550000|2022-02-04 13:49:10|91614.2|91589.2|91630.1|91580.1|91637.6|91595.7|91611.9|91571.2|73
1643982560000|2022-02-04 13:49:20|91630.6|91580.6|91640.8|91590.8|91641.6|91601.5|91608.9|91579|69
1643982570000|2022-02-04 13:49:30|91641|91591|91618.3|91593.3|91644.2|91605|91616.2|91574|75
1643982580000|2022-02-04 13:49:40|91617.9|91592.9|91625.6|91575.6|91638.3|91599.6|91614.4|91570|70
1643982590000|2022-02-04 13:49:50|91622|91572|91608.5|91583.5|91629.9|91588.3|91608.5|91571.8|63
1643982600000|2022-02-04 13:50:00|91609.2|91584.2|91618.2|91593.2|91634.3|91599.6|91609.1|91572.3|68
1643982610000|2022-02-04 13:50:10|91619.7|91594.7|91645.1|91595.1|91645.9|91612|91611.8|91582|65
1643982620000|2022-02-04 13:50:20|91644.9|91594.9|91688.3|91638.3|91691.1|91641.1|91625.7|91588.7|74
1643982630000|2022-02-04 13:50:30|91684.6|91634.6|91664.2|91614.2|91686.9|91636.9|91660.8|91610.8|73
1643982640000|2022-02-04 13:50:40|91663.6|91613.6|91673.7|91623.7|91680|91630|91658.5|91608.5|68
1643982650000|2022-02-04 13:50:50|91675.6|91625.6|91672.8|91622.8|91680.3|91630.3|91671.3|91621.3|72
1643982660000|2022-02-04 13:51:00|91672.2|91622.2|91653|91628|91676.3|91631.3|91648|91607.6|73
1643982670000|2022-02-04 13:51:10|91651.5|91626.5|91655.8|91605.8|91663.4|91626.5|91642.3|91601.9|73
1643982680000|2022-02-04 13:51:20|91643.1|91618.1|91627.9|91577.9|91658.8|91623.6|91626.7|91576.7|73
1643982690000|2022-02-04 13:51:30|91625.6|91575.6|91624.8|91574.8|91631.2|91590.4|91609.6|91561.2|75
1643982700000|2022-02-04 13:51:40|91625.7|91575.7|91619.1|91569.1|91632.8|91582.8|91617.6|91567.6|74
1643982710000|2022-02-04 13:51:50|91618.2|91568.2|91622|91572|91626.8|91576.8|91617.7|91567.7|66
1643982720000|2022-02-04 13:52:00|91622.6|91572.6|91627.5|91577.5|91630.9|91580.9|91619.9|91569.9|68
1643982730000|2022-02-04 13:52:10|91628.9|91578.9|91625.9|91575.9|91637.1|91598.1|91620.4|91575.9|62
1643982740000|2022-02-04 13:52:20|91625.7|91575.7|91614.6|91564.6|91630.6|91593.4|91613.8|91563.8|76
1643982750000|2022-02-04 13:52:30|91614.4|91564.4|91621.3|91571.3|91629.8|91591.3|91608.3|91563.8|75
1643982760000|2022-02-04 13:52:40|91621.1|91571.1|91610.9|91585.9|91622|91586|91604.8|91565.2|69
1643982770000|2022-02-04 13:52:50|91624.2|91574.2|91631|91581|91636.8|91593.9|91611.4|91573.5|67
1643982780000|2022-02-04 13:53:00|91630.9|91580.9|91645.2|91595.2|91648.6|91606.6|91623.1|91580.8|70
1643982790000|2022-02-04 13:53:10|91645.8|91595.8|91626.1|91601.1|91645.8|91606.5|91618.5|91581.2|70
1643982800000|2022-02-04 13:53:20|91626.4|91601.4|91644.2|91594.2|91646.9|91608.1|91626.4|91586.6|74
1643982810000|2022-02-04 13:53:30|91644.1|91594.1|91651.8|91601.8|91655.3|91616.9|91636|91593.2|67
1643982820000|2022-02-04 13:53:40|91651.5|91601.5|91635.4|91585.4|91651.5|91602.7|91624.2|91582.7|68
1643982830000|2022-02-04 13:53:50|91635.8|91585.8|91629.6|91604.6|91642.5|91604.6|91622.1|91583.6|63
1643982840000|2022-02-04 13:54:00|91630.1|91605.1|91652.1|91602.1|91652.1|91617|91627.7|91591.6|72
1643982850000|2022-02-04 13:54:10|91652.7|91602.7|91638.7|91613.7|91657.2|91615.3|91638.5|91597.6|67
1643982860000|2022-02-04 13:54:20|91638.5|91613.5|91637|91612|91663.7|91613.7|91633.2|91594.9|72
1643982870000|2022-02-04 13:54:30|91636|91611|91631.5|91606.5|91648.8|91611|91622.5|91581.8|69
1643982880000|2022-02-04 13:54:40|91632.7|91607.7|91634.2|91609.2|91648.3|91613.4|91628.8|91598.3|71
1643982890000|2022-02-04 13:54:50|91634.3|91609.3|91634.4|91609.4|91638.5|91609.8|91623.9|91587.5|68
1643982900000|2022-02-04 13:55:00|91634.2|91609.2|91640.4|91590.4|91643|91611|91617.1|91585.6|75
1643982910000|2022-02-04 13:55:10|91642.8|91592.8|91638.1|91613.1|91654.9|91621|91628.1|91591.4|71
1643982920000|2022-02-04 13:55:20|91637.8|91612.8|91628.2|91603.2|91646.4|91613.9|91618.3|91580.5|73
1643982930000|2022-02-04 13:55:30|91628.1|91603.1|91625.4|91600.4|91641.5|91603.9|91620.7|91585.2|69
1643982940000|2022-02-04 13:55:40|91622.3|91597.3|91634.8|91584.8|91637.4|91598|91622.3|91580.2|57
1643982950000|2022-02-04 13:55:50|91622.3|91597.3|91633.9|91583.9|91635.8|91597.3|91620.3|91580.1|71
1643982960000|2022-02-04 13:56:00|91634.1|91584.1|91628.5|91603.5|91639|91603.5|91619.7|91580.8|71
1643982970000|2022-02-04 13:56:10|91628.3|91603.3|91638.1|91588.1|91647.9|91605.5|91628.3|91586.2|72
1643982980000|2022-02-04 13:56:20|91640.4|91590.4|91634.7|91584.7|91641.5|91597.7|91619.2|91580.9|65
1643982990000|2022-02-04 13:56:30|91635.6|91585.6|91633.6|91583.6|91644.9|91606.6|91623.4|91583.6|67
1643983000000|2022-02-04 13:56:40|91635.3|91585.3|91638|91588|91641.9|91601.9|91620.2|91580.6|67
1643983010000|2022-02-04 13:56:50|91638.1|91588.1|91639.8|91589.8|91642.8|91606.5|91626.7|91588.1|56
1643983020000|2022-02-04 13:57:00|91639.4|91589.4|91637.3|91587.3|91641.3|91603.5|91617.5|91583.8|72
1643983030000|2022-02-04 13:57:10|91637|91587|91625.3|91600.3|91637|91601|91618.5|91581.2|58
1643983040000|2022-02-04 13:57:20|91628.2|91603.2|91631.3|91606.3|91635.9|91610.9|91627.7|91602.7|68
1643983050000|2022-02-04 13:57:30|91630.7|91605.7|91627.6|91602.6|91632.8|91607.8|91624.7|91599.7|66
1643983060000|2022-02-04 13:57:40|91628.2|91603.2|91619.9|91594.9|91636|91611|91617.3|91581.9|71
1643983070000|2022-02-04 13:57:50|91618.6|91593.6|91625.4|91600.4|91629.1|91604.1|91617.9|91592.9|72
1643983080000|2022-02-04 13:58:00|91625.2|91600.2|91635.4|91585.4|91635.4|91600.4|91610.2|91578.5|71
1643983090000|2022-02-04 13:58:10|91624.3|91599.3|91635|91585|91635.4|91603.8|91621.5|91584.9|73
1643983100000|2022-02-04 13:58:20|91635.5|91585.5|91624.3|91599.3|91637.2|91602.7|91619.1|91585.5|65
1643983110000|2022-02-04 13:58:30|91623.9|91598.9|91619.1|91594.1|91629.1|91604.1|91617.2|91592.2|64
1643983120000|2022-02-04 13:58:40|91618.7|91593.7|91608.9|91583.9|91633|91595.8|91604.7|91576.6|71
1643983130000|2022-02-04 13:58:50|91609.2|91584.2|91611.3|91586.3|91613.1|91588.1|91606.5|91581.5|75
1643983140000|2022-02-04 13:59:00|91610.3|91585.3|91627.7|91577.7|91636.1|91598.8|91608.6|91576.5|77
1643983150000|2022-02-04 13:59:10|91627.5|91577.5|91618.1|91593.1|91631.4|91593.5|91616.8|91575.6|71
1643983160000|2022-02-04 13:59:20|91618.4|91593.4|91614.7|91589.7|91632.3|91593.4|91612.8|91575.8|71
1643983170000|2022-02-04 13:59:30|91613.4|91588.4|91634.5|91609.5|91637|91612|91613.4|91588.4|62
1643983180000|2022-02-04 13:59:40|91634.6|91609.6|91626.8|91601.8|91644|91609.6|91619.7|91583.6|70
1643983190000|2022-02-04 13:59:50|91638.5|91588.5|91619.6|91594.6|91639.6|91603.1|91618.8|91583.4|65
1643983200000|2022-02-04 14:00:00|91618.2|91593.2|91635|91585|91640.1|91601|91615.5|91581.4|70
1643983210000|2022-02-04 14:00:10|91634.1|91584.1|91624.4|91599.4|91637.1|91601.7|91614.6|91582.9|72
1643983220000|2022-02-04 14:00:20|91623.6|91598.6|91631.2|91606.2|91644.7|91612.3|91623.6|91594.7|69
1643983230000|2022-02-04 14:00:30|91631.4|91606.4|91623|91598|91646.9|91616|91621.3|91596.3|70
1643983240000|2022-02-04 14:00:40|91623.1|91598.1|91635|91610|91635.4|91610.4|91616.3|91591.3|63
1643983250000|2022-02-04 14:00:50|91635.7|91610.7|91629.8|91604.8|91636.2|91611.2|91628.3|91603.3|63
1643983260000|2022-02-04 14:01:00|91629.3|91604.3|91645.1|91595.1|91645.1|91615.1|91628.5|91595.1|66
1643983270000|2022-02-04 14:01:10|91645.7|91595.7|91635.1|91610.1|91648.1|91623|91630.8|91595.7|70
1643983280000|2022-02-04 14:01:20|91630.7|91605.7|91648.1|91623.1|91659.9|91624|91630.3|91602.2|74
1643983290000|2022-02-04 14:01:30|91648.9|91623.9|91668.8|91618.8|91668.9|91635.8|91647|91612.8|74
1643983300000|2022-02-04 14:01:40|91668.6|91618.6|91656.7|91631.7|91676.3|91638.7|91656.7|91618.2|70
1643983310000|2022-02-04 14:01:50|91657.5|91632.5|91659.9|91634.9|91660.7|91635.7|91651.1|91626.1|73
1643983320000|2022-02-04 14:02:00|91660.3|91635.3|91683.6|91633.6|91684.9|91652.6|91660.3|91628.2|78
1643983330000|2022-02-04 14:02:10|91671.1|91646.1|91667.9|91642.9|91678.2|91646.3|91660.5|91623.5|71
1643983340000|2022-02-04 14:02:20|91668.5|91643.5|91697.3|91647.3|91698.1|91658|91667.8|91630.3|72
1643983350000|2022-02-04 14:02:30|91697.4|91647.4|91728.1|91678.1|91728.4|91692.5|91680.4|91646.3|69
1643983360000|2022-02-04 14:02:40|91728.5|91678.5|91711.5|91661.5|91728.5|91679.6|91700.6|91661.5|70
1643983370000|2022-02-04 14:02:50|91710.2|91660.2|91716.6|91691.6|91730.8|91691.9|91705|91660.2|66
1643983380000|2022-02-04 14:03:00|91716.4|91691.4|91737|91687|91740|91703.1|91714.9|91679.3|75
1643983390000|2022-02-04 14:03:10|91736.9|91686.9|91716.5|91691.5|91742.1|91706|91715.2|91678.1|69
1643983400000|2022-02-04 14:03:20|91717.3|91692.3|91736.3|91686.3|91739.1|91703.7|91716|91685.6|59
1643983410000|2022-02-04 14:03:30|91736.2|91686.2|91713.6|91663.6|91738.8|91697|91698.8|91663.6|68
1643983420000|2022-02-04 14:03:40|91714.2|91664.2|91694.6|91669.6|91720.3|91681.1|91693.8|91660.4|73
1643983430000|2022-02-04 14:03:50|91694.8|91669.8|91707.8|91657.8|91710.4|91672.8|91691.5|91652.4|67
1643983440000|2022-02-04 14:04:00|91707.3|91657.3|91687.6|91637.6|91707.3|91671|91673.8|91636.8|75
1643983450000|2022-02-04 14:04:10|91686.6|91636.6|91670.2|91620.2|91688|91649|91660.2|91620.2|74
1643983460000|2022-02-04 14:04:20|91670|91620|91648.1|91598.1|91670|91627.8|91643.1|91598.1|72
1643983470000|2022-02-04 14:04:30|91646.2|91596.2|91614.4|91589.4|91650.7|91600.7|91612.3|91574.7|76
1643983480000|2022-02-04 14:04:40|91615.7|91590.7|91630.3|91580.3|91635.9|91598.2|91614.2|91577.3|73
1643983490000|2022-02-04 14:04:50|91631.5|91581.5|91629.5|91579.5|91633.5|91593.4|91610.5|91572.1|73
1643983500000|2022-02-04 14:05:00|91630.3|91580.3|91636.9|91586.9|91641.9|91603.3|91619.3|91578.4|70
1643983510000|2022-02-04 14:05:10|91637.2|91587.2|91617.3|91592.3|91641.8|91600.4|91609.1|91571.8|71
1643983520000|2022-02-04 14:05:20|91617.2|91592.2|91614.5|91564.5|91631.5|91592.9|91607.8|91564.5|68
1643983530000|2022-02-04 14:05:30|91603.3|91578.3|91620.2|91570.2|91625.7|91586.9|91601.2|91565.6|66
1643983540000|2022-02-04 14:05:40|91620.4|91570.4|91614.5|91564.5|91621.7|91580.7|91603|91564|64
1643983550000|2022-02-04 14:05:50|91615.2|91565.2|91618.8|91568.8|91623.6|91573.6|91612.9|91562.9|58
1643983560000|2022-02-04 14:06:00|91621.5|91571.5|91623.7|91573.7|91624.6|91583.6|91607.8|91568|67
1643983570000|2022-02-04 14:06:10|91626|91576|91618.2|91593.2|91630|91593.2|91610.2|91569|72
1643983580000|2022-02-04 14:06:20|91617.4|91592.4|91613.1|91588.1|91633|91595.1|91611.9|91571.7|73
1643983590000|2022-02-04 14:06:30|91628.3|91578.3|91617.2|91592.2|91630.9|91592.2|91617.2|91576|63
1643983600000|2022-02-04 14:06:40|91617|91592|91627.4|91577.4|91631.1|91592|91609|91573.1|73
1643983610000|2022-02-04 14:06:50|91626.8|91576.8|91623.5|91573.5|91628.6|91590.7|91607.7|91569|72
1643983620000|2022-02-04 14:07:00|91624.2|91574.2|91621.8|91571.8|91626.1|91588.3|91609|91569.7|69
1643983630000|2022-02-04 14:07:10|91624.5|91574.5|91610.4|91585.4|91626.1|91590.1|91609.4|91569.6|70
1643983640000|2022-02-04 14:07:20|91608.5|91583.5|91619.4|91569.4|91622.7|91585.1|91605.4|91560.6|74
1643983650000|2022-02-04 14:07:30|91619.7|91569.7|91625|91575|91625.1|91588.2|91609.9|91569.5|62
1643983660000|2022-02-04 14:07:40|91623.4|91573.4|91616.6|91566.6|91623.4|91584.7|91600.1|91561.7|71
1643983670000|2022-02-04 14:07:50|91616.9|91566.9|91605.7|91555.7|91616.9|91578.1|91599.2|91555.7|70
1643983680000|2022-02-04 14:08:00|91605.6|91555.6|91565.1|91515.1|91607.6|91557.6|91562.6|91512.6|80
1643983690000|2022-02-04 14:08:10|91563.7|91513.7|91554.1|91504.1|91565.5|91515.5|91536.9|91493.5|75
1643983700000|2022-02-04 14:08:20|91555.2|91505.2|91553.1|91503.1|91561.5|91511.5|91542.3|91492.3|75
1643983710000|2022-02-04 14:08:30|91551.8|91501.8|91547.6|91497.6|91554.6|91504.6|91542.1|91492.1|72
1643983720000|2022-02-04 14:08:40|91547|91497|91542.6|91492.6|91554.2|91504.2|91541.3|91491.3|72
1643983730000|2022-02-04 14:08:50|91541.7|91491.7|91542|91492|91550.2|91500.2|91537.1|91487.1|77
1643983740000|2022-02-04 14:09:00|91543|91493|91529.3|91504.3|91550.2|91504.3|91529.3|91489.8|67
1643983750000|2022-02-04 14:09:10|91528.6|91503.6|91547.2|91497.2|91548.8|91512.5|91527.8|91492.7|72
1643983760000|2022-02-04 14:09:20|91535.4|91510.4|91526.6|91501.6|91543|91510.5|91523.5|91486.1|69
1643983770000|2022-02-04 14:09:30|91527.3|91502.3|91538.1|91488.1|91538.3|91505.5|91523.5|91484.6|64
1643983780000|2022-02-04 14:09:40|91536.6|91486.6|91527.5|91502.5|91540.6|91504.8|91520.6|91484.4|67
1643983790000|2022-02-04 14:09:50|91526.3|91501.3|91531.9|91506.9|91543.8|91508.8|91525.9|91493.6|58
1643983800000|2022-02-04 14:10:00|91531.4|91506.4|91529.2|91504.2|91532.5|91507.5|91525.6|91500.6|60
1643983810000|2022-02-04 14:10:10|91529.1|91504.1|91503.2|91453.2|91532.4|91505|91483.7|91443.6|71
1643983820000|2022-02-04 14:10:20|91503.3|91453.3|91487.4|91437.4|91503.3|91465.9|91487.4|91437.4|64
1643983830000|2022-02-04 14:10:30|91486.7|91436.7|91460.2|91410.2|91489.7|91439.7|91459.7|91409.7|69
1643983840000|2022-02-04 14:10:40|91457.9|91407.9|91406.1|91356.1|91458.6|91408.6|91395.6|91353|77
1643983850000|2022-02-04 14:10:50|91395.2|91370.2|91420.1|91370.1|91421.6|91383.3|91394.2|91356.3|73
1643983860000|2022-02-04 14:11:00|91418.3|91368.3|91428.5|91378.5|91435.4|91392.7|91401.7|91362.3|74
1643983870000|2022-02-04 14:11:10|91427.2|91377.2|91438.7|91388.7|91441.5|91399.2|91417.6|91377.1|70
1643983880000|2022-02-04 14:11:20|91438.5|91388.5|91466.6|91416.6|91475.7|91438.8|91433.4|91388.5|73
1643983890000|2022-02-04 14:11:30|91466.3|91416.3|91439.9|91389.9|91473.3|91437.3|91423.6|91389.5|75
1643983900000|2022-02-04 14:11:40|91438.7|91388.7|91420.9|91395.9|91439.5|91400.9|91411.2|91376.4|72
1643983910000|2022-02-04 14:11:50|91421|91396|91426.5|91401.5|91443.3|91407.3|91419.4|91387.4|68
1643983920000|2022-02-04 14:12:00|91425.8|91400.8|91431.2|91406.2|91439.6|91409.1|91424.2|91387.3|54
1643983930000|2022-02-04 14:12:10|91430.4|91405.4|91428|91378|91446.3|91406.2|91416.2|91378|65
1643983940000|2022-02-04 14:12:20|91428.4|91378.4|91448.8|91398.8|91452.4|91411.7|91419.4|91378.4|74
1643983950000|2022-02-04 14:12:30|91448.2|91398.2|91441|91391|91449.2|91411.8|91426.5|91387.9|69
1643983960000|2022-02-04 14:12:40|91440.5|91390.5|91452|91402|91454|91417.5|91426.9|91390|67
1643983970000|2022-02-04 14:12:50|91439.1|91414.1|91453.8|91403.8|91454.9|91415.6|91435.4|91391.3|56
1643983980000|2022-02-04 14:13:00|91441.3|91416.3|91436.8|91386.8|91460.9|91423.8|91435.8|91385.8|72
1643983990000|2022-02-04 14:13:10|91437.3|91387.3|91434.4|91384.4|91441.9|91405.4|91421.1|91379.8|72
1643984000000|2022-02-04 14:13:20|91437.1|91387.1|91441.5|91391.5|91442.9|91407.6|91422.5|91385.4|71
1643984010000|2022-02-04 14:13:30|91427.4|91402.4|91446.8|91421.8|91464.2|91423.6|91427.4|91393.9|75
1643984020000|2022-02-04 14:13:40|91445.5|91420.5|91451.9|91401.9|91457.9|91420.5|91431|91392.9|72
1643984030000|2022-02-04 14:13:50|91438.9|91413.9|91446.1|91396.1|91449.6|91414.5|91432|91394.9|70
1643984040000|2022-02-04 14:14:00|91447|91397|91443.7|91393.7|91449.4|91411|91429.1|91391.3|67
1643984050000|2022-02-04 14:14:10|91445.4|91395.4|91436|91411|91450.1|91411.9|91423.8|91385.1|76
1643984060000|2022-02-04 14:14:20|91433.8|91408.8|91454.3|91404.3|91454.3|91414|91423.3|91386.3|69
1643984070000|2022-02-04 14:14:30|91454.5|91404.5|91425.8|91400.8|91455.3|91416.6|91422.6|91394.4|67
1643984080000|2022-02-04 14:14:40|91425.9|91400.9|91437.9|91387.9|91441.1|91404.5|91421|91384.3|58
1643984090000|2022-02-04 14:14:50|91438.1|91388.1|91419.9|91394.9|91438.1|91399.3|91415.1|91378.4|68
1643984100000|2022-02-04 14:15:00|91423.2|91398.2|91443.9|91418.9|91443.9|91418.9|91420.1|91395.1|67
1643984110000|2022-02-04 14:15:10|91455.6|91405.6|91463.5|91413.5|91464.2|91425.5|91443.6|91402.6|75
1643984120000|2022-02-04 14:15:20|91462.1|91412.1|91451.6|91401.6|91464.8|91414.8|91450.7|91400.7|60
1643984130000|2022-02-04 14:15:30|91452.4|91402.4|91439.8|91389.8|91456.2|91415.9|91426.5|91389.1|67
1643984140000|2022-02-04 14:15:40|91439|91389|91428|91403|91441.5|91406.7|91423.7|91382.5|72
1643984150000|2022-02-04 14:15:50|91427.2|91402.2|91447.6|91397.6|91451.3|91408.9|91427.2|91387.9|69
1643984160000|2022-02-04 14:16:00|91448.4|91398.4|91439.7|91389.7|91448.4|91404.8|91428.8|91387.9|62
1643984170000|2022-02-04 14:16:10|91438.3|91388.3|91431.4|91381.4|91438.4|91397.8|91419.1|91381.4|59
1643984180000|2022-02-04 14:16:20|91432.5|91382.5|91424.6|91399.6|91436.6|91400.3|91419.3|91381.3|65
1643984190000|2022-02-04 14:16:30|91424.4|91399.4|91444.6|91394.6|91450.2|91408.6|91424.4|91388.1|72
1643984200000|2022-02-04 14:16:40|91444.3|91394.3|91443.7|91393.7|91446|91407.8|91420.1|91382.5|71
1643984210000|2022-02-04 14:16:50|91444.4|91394.4|91440.8|91390.8|91450.1|91406.5|91426.7|91386.9|68
1643984220000|2022-02-04 14:17:00|91441.8|91391.8|91449.7|91399.7|91453.5|91413.8|91425.9|91389.5|65
1643984230000|2022-02-04 14:17:10|91448.6|91398.6|91457.8|91407.8|91458.2|91419.6|91434.6|91397.1|66
1643984240000|2022-02-04 14:17:20|91457.9|91407.9|91451.6|91401.6|91459.3|91419.8|91438.3|91401.1|72
1643984250000|2022-02-04 14:17:30|91451.2|91401.2|91457.4|91407.4|91457.4|91407.4|91450.7|91400.7|60
1643984260000|2022-02-04 14:17:40|91456.4|91406.4|91475.2|91425.2|91478.1|91441.1|91454|91406.4|71
1643984270000|2022-02-04 14:17:50|91475|91425|91467.3|91442.3|91480.7|91442.5|91465.8|91424.8|65
1643984280000|2022-02-04 14:18:00|91466.3|91441.3|91466.3|91416.3|91481.7|91443.1|91451.6|91413.5|70
1643984290000|2022-02-04 14:18:10|91468.1|91418.1|91478|91428|91478.7|91436|91444.7|91408.9|63
1643984300000|2022-02-04 14:18:20|91478.2|91428.2|91490.5|91440.5|91490.6|91448.2|91466.7|91428.2|70
1643984310000|2022-02-04 14:18:30|91490.3|91440.3|91488.6|91438.6|91492.6|91454.5|91472.3|91434.5|66
1643984320000|2022-02-04 14:18:40|91488.8|91438.8|91487.1|91437.1|91489.6|91451.8|91472.6|91435.5|63
1643984330000|2022-02-04 14:18:50|91486.5|91436.5|91477|91452|91491.6|91454.4|91461.4|91436.4|64
1643984340000|2022-02-04 14:19:00|91476.9|91451.9|91483.2|91458.2|91485.1|91460.1|91470.8|91445.8|67
1643984350000|2022-02-04 14:19:10|91484.1|91459.1|91495.2|91470.2|91495.2|91470.2|91482.6|91457.6|61
1643984360000|2022-02-04 14:19:20|91491.4|91466.4|91499.8|91474.8|91509.8|91475.7|91487.8|91453|68
1643984370000|2022-02-04 14:19:30|91502.4|91477.4|91520.9|91495.9|91522.4|91497.4|91499.5|91462.8|66
1643984380000|2022-02-04 14:19:40|91518.9|91493.9|91528.1|91478.1|91536.9|91497.9|91510.4|91475.4|62
1643984390000|2022-02-04 14:19:50|91532.1|91482.1|91527.5|91502.5|91540.8|91503.7|91518.5|91478.8|67
1643984400000|2022-02-04 14:20:00|91526.8|91501.8|91526.2|91501.2|91541.6|91505.2|91520.9|91487.2|72
1643984410000|2022-02-04 14:20:10|91525.5|91500.5|91532|91507|91532.3|91507.3|91524|91499|75
1643984420000|2022-02-04 14:20:20|91535|91510|91529.8|91504.8|91535.2|91510.2|91527.7|91502.7|65
1643984430000|2022-02-04 14:20:30|91529.4|91504.4|91530.7|91505.7|91533.8|91508.8|91526.6|91501.6|71
1643984440000|2022-02-04 14:20:40|91530.5|91505.5|91519.1|91494.1|91530.8|91505.8|91518|91493|62
1643984450000|2022-02-04 14:20:50|91518.9|91493.9|91537.5|91487.5|91537.6|91502.4|91518.1|91486.1|72
1643984460000|2022-02-04 14:21:00|91538.3|91488.3|91513.2|91488.2|91542|91492|91500.4|91465.9|72
1643984470000|2022-02-04 14:21:10|91513|91488|91524|91474|91529.6|91491.9|91505|91462|64
1643984480000|2022-02-04 14:21:20|91523.9|91473.9|91513.9|91463.9|91525|91486.9|91501.2|91463.7|62
1643984490000|2022-02-04 14:21:30|91514.6|91464.6|91512.4|91462.4|91514.7|91475.1|91491.4|91453.6|63
1643984500000|2022-02-04 14:21:40|91513.2|91463.2|91516|91491|91531.7|91491.6|91500.6|91462.8|75
1643984510000|2022-02-04 14:21:50|91515.6|91490.6|91523.9|91473.9|91537.3|91492.9|91513.8|91464.1|65
1643984520000|2022-02-04 14:22:00|91524.2|91474.2|91511.7|91461.7|91524.2|91474.2|91497.6|91455.9|71
1643984530000|2022-02-04 14:22:10|91511.5|91461.5|91510.5|91460.5|91519.4|91483.2|91496.8|91456.6|70
1643984540000|2022-02-04 14:22:20|91510.9|91460.9|91517.2|91467.2|91525.7|91486.8|91503.1|91458.8|61
1643984550000|2022-02-04 14:22:30|91517.3|91467.3|91515.4|91465.4|91520.1|91481.8|91504|91464.6|59
1643984560000|2022-02-04 14:22:40|91514.7|91464.7|91517.1|91467.1|91524|91474|91513.5|91463.5|59
1643984570000|2022-02-04 14:22:50|91516.4|91466.4|91517.4|91467.4|91522|91481.5|91506.5|91465.1|56
1643984580000|2022-02-04 14:23:00|91516.9|91466.9|91510.4|91460.4|91529.1|91484.1|91501.7|91460.4|67
1643984590000|2022-02-04 14:23:10|91518.6|91468.6|91521.4|91471.4|91529|91488.3|91508.4|91468.5|69
1643984600000|2022-02-04 14:23:20|91520.9|91470.9|91527.3|91477.3|91527.3|91491.2|91491.5|91455|66
1643984610000|2022-02-04 14:23:30|91525.8|91475.8|91521.2|91471.2|91528.6|91478.6|91520.4|91470.4|58
1643984620000|2022-02-04 14:23:40|91520.6|91470.6|91516.9|91466.9|91521.6|91471.6|91516.4|91466.4|56
1643984630000|2022-02-04 14:23:50|91516.2|91466.2|91518.7|91468.7|91524.6|91484.4|91508.4|91466.2|63
1643984640000|2022-02-04 14:24:00|91518.6|91468.6|91525.6|91475.6|91526.1|91488.5|91500.1|91460.5|68
1643984650000|2022-02-04 14:24:10|91515.2|91490.2|91528|91478|91531.6|91490.8|91514.4|91470.6|66
1643984660000|2022-02-04 14:24:20|91525.2|91475.2|91512.8|91487.8|91527.9|91491.9|91512.8|91472.2|62
1643984670000|2022-02-04 14:24:30|91508.5|91483.5|91510.6|91485.6|91524.9|91488.3|91507.7|91467.3|56
1643984680000|2022-02-04 14:24:40|91510.5|91485.5|91518.7|91468.7|91524.6|91485.5|91507.1|91466.2|60
1643984690000|2022-02-04 14:24:50|91519.3|91469.3|91519.3|91469.3|91528.1|91487.6|91504.8|91468.4|65
1643984700000|2022-02-04 14:25:00|91521.3|91471.3|91523|91473|91524.1|91486.8|91508.1|91463.6|68
1643984710000|2022-02-04 14:25:10|91520.8|91470.8|91505.7|91480.7|91520.9|91484.3|91504.2|91463|66
1643984720000|2022-02-04 14:25:20|91504.4|91479.4|91516|91466|91523.2|91480|91504.4|91465.3|58
1643984730000|2022-02-04 14:25:30|91515.9|91465.9|91510.3|91460.3|91520.7|91478.4|91498.3|91460.3|66
1643984740000|2022-02-04 14:25:40|91510.2|91460.2|91515.2|91465.2|91518.6|91483.5|91503.5|91460|60
1643984750000|2022-02-04 14:25:50|91515|91465|91508.6|91458.6|91515.4|91474.5|91497.6|91458.3|57
1643984760000|2022-02-04 14:26:00|91510.7|91460.7|91503.4|91478.4|91515.8|91479.8|91494|91455.7|60
1643984770000|2022-02-04 14:26:10|91504|91479|91511.9|91461.9|91512.3|91479|91497.4|91458.3|63
1643984780000|2022-02-04 14:26:20|91511.8|91461.8|91494.6|91469.6|91512.9|91476.8|91491.1|91455.1|55
1643984790000|2022-02-04 14:26:30|91494.8|91469.8|91493|91468|91505.5|91470|91489.4|91452.3|52
1643984800000|2022-02-04 14:26:40|91491.9|91466.9|91492.6|91467.6|91506.9|91468.7|91491.5|91452.4|52
1643984810000|2022-02-04 14:26:50|91492.9|91467.9|91489.7|91464.7|91503.8|91468.6|91488.6|91450.6|55
1643984820000|2022-02-04 14:27:00|91490.8|91465.8|91488.3|91463.3|91513.8|91473.5|91488.3|91448.9|62
1643984830000|2022-02-04 14:27:10|91488.2|91463.2|91492|91467|91502.4|91468.5|91487.3|91449|60
1643984840000|2022-02-04 14:27:20|91493|91468|91492.7|91467.7|91507.3|91469.2|91489.3|91455.1|54
1643984850000|2022-02-04 14:27:30|91490.7|91465.7|91492.4|91467.4|91508.3|91473.2|91488.3|91452|61
1643984860000|2022-02-04 14:27:40|91492.7|91467.7|91489.1|91464.1|91503|91469.9|91488.6|91453|61
1643984870000|2022-02-04 14:27:50|91489.2|91464.2|91490.1|91465.1|91491.9|91466.9|91487.8|91462.8|38
1643984880000|2022-02-04 14:28:00|91490.3|91465.3|91494.8|91469.8|91495.8|91470.8|91487.6|91462.6|63
1643984890000|2022-02-04 14:28:10|91494.9|91469.9|91492.5|91467.5|91501.5|91471.2|91483.2|91451.5|60
1643984900000|2022-02-04 14:28:20|91492.3|91467.3|91491.3|91466.3|91505.9|91471.9|91490.8|91455.9|59
1643984910000|2022-02-04 14:28:30|91489.9|91464.9|91483.6|91458.6|91491.5|91466.5|91477.8|91452.8|64
1643984920000|2022-02-04 14:28:40|91483.8|91458.8|91470.8|91445.8|91487.1|91462.1|91470.8|91445.8|62
1643984930000|2022-02-04 14:28:50|91468.8|91443.8|91479.8|91454.8|91485.3|91460.3|91465.6|91440.6|71
1643984940000|2022-02-04 14:29:00|91479|91454|91471|91446|91479.4|91454.4|91471|91446|69
1643984950000|2022-02-04 14:29:10|91470.9|91445.9|91482.4|91457.4|91486|91457.4|91469.3|91435.7|60
1643984960000|2022-02-04 14:29:20|91483.2|91458.2|91489.7|91464.7|91489.7|91464.7|91476.9|91451.9|63
1643984970000|2022-02-04 14:29:30|91488|91463|91518.2|91468.2|91518.2|91478.8|91486.7|91461.7|66
1643984980000|2022-02-04 14:29:40|91517.2|91467.2|91517.2|91467.2|91518.7|91468.7|91514.7|91464.7|55
1643984990000|2022-02-04 14:29:50|91517.5|91467.5|91510.7|91460.7|91517.6|91467.6|91510.7|91460.7|33
1643985000000|2022-02-04 14:30:00|91509.7|91459.7|91518.6|91468.6|91520.2|91476.4|91501.4|91459.6|41
1643985010000|2022-02-04 14:30:10|91519.2|91469.2|91521.2|91471.2|91521.2|91481.7|91499.8|91463.8|44
1643985020000|2022-02-04 14:30:20|91507.8|91482.8|91524.5|91474.5|91526.1|91488|91505|91464.6|42
1643985030000|2022-02-04 14:30:30|91523.8|91473.8|91535.6|91485.6|91535.6|91499.5|91510|91472.1|42
1643985040000|2022-02-04 14:30:40|91536.6|91486.6|91525|91500|91537.1|91501.1|91519|91485.7|39
1643985050000|2022-02-04 14:30:50|91524.7|91499.7|91550.1|91525.1|91564.7|91526.6|91524.7|91490.8|43
1643985060000|2022-02-04 14:31:00|91556.2|91531.2|91568.4|91543.4|91573.8|91545.1|91555.7|91518.1|42
1643985070000|2022-02-04 14:31:10|91569.6|91544.6|91592|91542|91592|91552.9|91563.5|91525.7|44
1643985080000|2022-02-04 14:31:20|91592.5|91542.5|91578.4|91553.4|91592.9|91556.6|91575.6|91537.3|38
1643985090000|2022-02-04 14:31:30|91576.7|91551.7|91576.5|91551.5|91588.9|91551.7|91571.9|91534.3|41
1643985100000|2022-02-04 14:31:40|91577.2|91552.2|91581.8|91556.8|91596.2|91557.8|91571.9|91540.6|40
1643985110000|2022-02-04 14:31:50|91581.9|91556.9|91592.5|91542.5|91595.7|91558.6|91579.7|91541.5|40
1643985120000|2022-02-04 14:32:00|91593.3|91543.3|91592.2|91542.2|91594.5|91555.3|91575.5|91538.4|42
1643985130000|2022-02-04 14:32:10|91592|91542|91572.1|91547.1|91600.8|91561.7|91570.8|91542|43
1643985140000|2022-02-04 14:32:20|91570.5|91545.5|91583.6|91533.6|91588.7|91551.8|91570.5|91531.8|40
1643985150000|2022-02-04 14:32:30|91583.8|91533.8|91570.7|91545.7|91586.5|91550|91568.7|91531.5|39
1643985160000|2022-02-04 14:32:40|91570.8|91545.8|91576.4|91551.4|91576.7|91551.7|91567.1|91542.1|42
1643985170000|2022-02-04 14:32:50|91577|91552|91573|91548|91577.5|91552.5|91569.3|91544.3|41
1643985180000|2022-02-04 14:33:00|91572.6|91547.6|91570.3|91545.3|91575.7|91550.7|91565.3|91540.3|42
1643985190000|2022-02-04 14:33:10|91571.4|91546.4|91566.3|91541.3|91574|91549|91563.3|91538.3|37
1643985200000|2022-02-04 14:33:20|91567.4|91542.4|91563.7|91538.7|91572.4|91547.4|91563.1|91538.1|37
1643985210000|2022-02-04 14:33:30|91563.4|91538.4|91563.2|91538.2|91576.8|91542.8|91562|91526.4|41
1643985220000|2022-02-04 14:33:40|91563.1|91538.1|91564.5|91539.5|91564.6|91539.6|91561.8|91536.8|33
1643985230000|2022-02-04 14:33:50|91565|91540|91563.2|91538.2|91565.4|91540.4|91559.2|91534.2|39
1643985240000|2022-02-04 14:34:00|91562.4|91537.4|91561.3|91536.3|91573.1|91548.1|91559.6|91534.6|44
1643985250000|2022-02-04 14:34:10|91566.5|91541.5|91570.3|91545.3|91571.6|91546.6|91560.4|91535.4|38
1643985260000|2022-02-04 14:34:20|91570|91545|91573.6|91548.6|91574.6|91549.6|91568.6|91543.6|37
1643985270000|2022-02-04 14:34:30|91573.4|91548.4|91570.7|91545.7|91583.6|91548.8|91570.4|91532.7|39
1643985280000|2022-02-04 14:34:40|91571.5|91546.5|91577.6|91552.6|91580.1|91555.1|91570.5|91545.5|33
1643985290000|2022-02-04 14:34:50|91578|91553|91577.9|91552.9|91579|91554|91575.9|91550.9|40
1643985300000|2022-02-04 14:35:00|91578.2|91553.2|91586.6|91561.6|91586.6|91561.6|91577.1|91552.1|40
1643985310000|2022-02-04 14:35:10|91588.4|91563.4|91606.2|91581.2|91606.2|91581.2|91588.4|91563.4|43
1643985320000|2022-02-04 14:35:20|91607.3|91582.3|91598.1|91573.1|91621.1|91590.4|91598.1|91571.1|43
1643985330000|2022-02-04 14:35:30|91599|91574|91594.9|91569.9|91599|91574|91593.6|91568.6|42
1643985340000|2022-02-04 14:35:40|91594.3|91569.3|91599.9|91574.9|91600.4|91575.4|91589.8|91564.8|40
1643985350000|2022-02-04 14:35:50|91600.6|91575.6|91606.3|91581.3|91613.6|91583|91599.3|91562.5|42
1643985360000|2022-02-04 14:36:00|91606.4|91581.4|91611.7|91586.7|91614|91589|91604.9|91579.9|35
1643985370000|2022-02-04 14:36:10|91611.3|91586.3|91604.3|91579.3|91613.4|91588.4|91603.1|91578.1|40
1643985380000|2022-02-04 14:36:20|91603.2|91578.2|91597.4|91572.4|91604|91579|91597.4|91572.4|44
1643985390000|2022-02-04 14:36:30|91595.6|91570.6|91582.7|91557.7|91603.2|91578.2|91581.1|91556.1|43
1643985400000|2022-02-04 14:36:40|91582.5|91557.5|91582.7|91557.7|91585.6|91560.6|91576.5|91551.5|35
1643985410000|2022-02-04 14:36:50|91581.7|91556.7|91585.4|91560.4|91585.7|91560.7|91579.8|91554.8|42
1643985420000|2022-02-04 14:37:00|91585.2|91560.2|91589.3|91564.3|91589.3|91564.3|91582|91557|41
1643985430000|2022-02-04 14:37:10|91589.5|91564.5|91594.4|91569.4|91594.4|91569.4|91587.8|91562.8|43
1643985440000|2022-02-04 14:37:20|91594.1|91569.1|91591.9|91566.9|91596|91571|91591.9|91566.9|41
1643985450000|2022-02-04 14:37:30|91592.1|91567.1|91596.7|91571.7|91598.3|91573.3|91590.4|91565.4|39
1643985460000|2022-02-04 14:37:40|91596.8|91571.8|91589.9|91564.9|91596.8|91571.8|91587.2|91562.2|40
1643985470000|2022-02-04 14:37:50|91590.4|91565.4|91581.9|91556.9|91594.3|91569.3|91578.8|91553.8|39
1643985480000|2022-02-04 14:38:00|91580.6|91555.6|91582.1|91557.1|91588.1|91563.1|91580.6|91555.6|43
1643985490000|2022-02-04 14:38:10|91581.3|91556.3|91591.5|91541.5|91591.5|91556.3|91575.3|91540|41
1643985500000|2022-02-04 14:38:20|91592.4|91542.4|91578.2|91553.2|91594.5|91556.7|91573|91535.9|43
1643985510000|2022-02-04 14:38:30|91577.9|91552.9|91567.7|91542.7|91589.9|91552.9|91567.7|91530.3|42
1643985520000|2022-02-04 14:38:40|91568.4|91543.4|91575.8|91550.8|91592.3|91553.1|91564|91534.8|42
1643985530000|2022-02-04 14:38:50|91574.8|91549.8|91577.6|91552.6|91593.9|91556.9|91573.3|91537|42
1643985540000|2022-02-04 14:39:00|91578.1|91553.1|91571.7|91546.7|91583|91553.1|91563.2|91525.5|41
1643985550000|2022-02-04 14:39:10|91583.9|91533.9|91571.7|91546.7|91586.3|91555.3|91571.7|91532.8|40
1643985560000|2022-02-04 14:39:20|91571.5|91546.5|91570|91545|91582.5|91547|91567.6|91530.6|37
1643985570000|2022-02-04 14:39:30|91570.6|91545.6|91578|91528|91585.7|91548.8|91564.3|91527.8|41
1643985580000|2022-02-04 14:39:40|91566.3|91541.3|91568.6|91543.6|91585.4|91546.2|91561.7|91532.4|39
1643985590000|2022-02-04 14:39:50|91570|91545|91563.6|91538.6|91579.5|91545|91563.3|91526.9|41
1643985600000|2022-02-04 14:40:00|91563|91538|91567.8|91542.8|91581.3|91544.2|91562.1|91527.5|39
1643985610000|2022-02-04 14:40:10|91565.8|91540.8|91551.3|91526.3|91577.8|91542.4|91545.5|91508.2|43
1643985620000|2022-02-04 14:40:20|91551.8|91526.8|91512.1|91462.1|91558.1|91527.7|91510.6|91460.6|41
1643985630000|2022-02-04 14:40:30|91513.3|91463.3|91498.2|91448.2|91513.5|91463.5|91491.3|91441.3|42
1643985640000|2022-02-04 14:40:40|91497.7|91447.7|91490.3|91440.3|91499.5|91449.5|91472.1|91434.7|42
1643985650000|2022-02-04 14:40:50|91486.2|91436.2|91471.5|91421.5|91487.9|91437.9|91470.7|91420.7|43
1643985660000|2022-02-04 14:41:00|91469.7|91419.7|91464.1|91414.1|91473.5|91433.7|91457.4|91414.1|43
1643985670000|2022-02-04 14:41:10|91467.2|91417.2|91446.7|91421.7|91467.3|91428.6|91446.7|91407|42
1643985680000|2022-02-04 14:41:20|91447.2|91422.2|91450.2|91425.2|91469.3|91431.1|91447.2|91409.8|41
1643985690000|2022-02-04 14:41:30|91459.8|91409.8|91445.5|91395.5|91459.8|91419.1|91425.5|91385.8|40
1643985700000|2022-02-04 14:41:40|91433.3|91408.3|91429.3|91379.3|91444.1|91408.3|91422.9|91379.3|41
1643985710000|2022-02-04 14:41:50|91433.7|91383.7|91435|91385|91437.7|91401.9|91421.2|91377.6|44
1643985720000|2022-02-04 14:42:00|91434.6|91384.6|91441.1|91391.1|91441.1|91399|91424|91384.6|42
1643985730000|2022-02-04 14:42:10|91440.7|91390.7|91430.9|91380.9|91442.3|91401.4|91421.9|91380.9|40
1643985740000|2022-02-04 14:42:20|91427.5|91377.5|91418|91393|91436.5|91395.2|91417.3|91377.5|44
1643985750000|2022-02-04 14:42:30|91430|91380|91423.3|91398.3|91437.3|91398.3|91423.3|91374.9|40
1643985760000|2022-02-04 14:42:40|91423.9|91398.9|91433.9|91383.9|91436.7|91398.9|91414.2|91377.2|40
1643985770000|2022-02-04 14:42:50|91433.7|91383.7|91424.9|91399.9|91438.4|91400.4|91419.7|91380.7|40
1643985780000|2022-02-04 14:43:00|91424.3|91399.3|91436|91386|91442.6|91406.4|91422.7|91384.3|73
1643985790000|2022-02-04 14:43:10|91436.5|91386.5|91441.2|91391.2|91442|91402.5|91421.2|91385|57
1643985800000|2022-02-04 14:43:20|91440.8|91390.8|91420.3|91395.3|91440.8|91404.5|91420.3|91386.9|49
1643985810000|2022-02-04 14:43:30|91419.2|91394.2|91423.5|91398.5|91437.7|91402.7|91419.2|91382.2|68
1643985820000|2022-02-04 14:43:40|91423.4|91398.4|91434|91384|91435.8|91401.7|91418.8|91382.1|57
1643985830000|2022-02-04 14:43:50|91434.1|91384.1|91420.9|91395.9|91435.6|91400.6|91419.6|91383.1|50
1643985840000|2022-02-04 14:44:00|91421.6|91396.6|91423.5|91398.5|91424.5|91399.5|91418.5|91393.5|48
1643985850000|2022-02-04 14:44:10|91425.8|91400.8|91425.6|91400.6|91427.5|91402.5|91422|91397|55
1643985860000|2022-02-04 14:44:20|91426.1|91401.1|91441.1|91391.1|91441.8|91403.6|91424.9|91390.3|39
1643985870000|2022-02-04 14:44:30|91440.7|91390.7|91426.1|91401.1|91441.7|91401.8|91426.1|91389|50
1643985880000|2022-02-04 14:44:40|91438.6|91388.6|91433.3|91383.3|91439.7|91403.6|91423.6|91383.3|55
1643985890000|2022-02-04 14:44:50|91433.8|91383.8|91438.4|91388.4|91438.4|91404.4|91419.1|91380.2|60
1643985900000|2022-02-04 14:45:00|91437.7|91387.7|91429.1|91379.1|91438.3|91401.7|91415.3|91377.1|73
1643985910000|2022-02-04 14:45:10|91427.6|91377.6|91428.6|91403.6|91428.6|91403.6|91413.9|91377.6|58
1643985920000|2022-02-04 14:45:20|91427.9|91402.9|91433.9|91408.9|91434.4|91409.4|91427.1|91402.1|67
1643985930000|2022-02-04 14:45:30|91433.5|91408.5|91436|91411|91439.2|91414.2|91433.5|91408.5|58
1643985940000|2022-02-04 14:45:40|91433.4|91408.4|91433|91408|91434.9|91409.9|91425|91400|64
1643985950000|2022-02-04 14:45:50|91432.8|91407.8|91426.9|91401.9|91435.1|91410.1|91426.9|91401.9|63
1643985960000|2022-02-04 14:46:00|91426.6|91401.6|91433.3|91408.3|91438.5|91413.5|91425.9|91400.9|67
1643985970000|2022-02-04 14:46:10|91433.2|91408.2|91435.1|91410.1|91437|91412|91428.6|91403.6|58
1643985980000|2022-02-04 14:46:20|91435.9|91410.9|91430.4|91405.4|91436.2|91411.2|91430.4|91405.4|59
1643985990000|2022-02-04 14:46:30|91430.6|91405.6|91435.7|91410.7|91437|91412|91429.1|91404.1|64
1643986000000|2022-02-04 14:46:40|91436|91411|91437.3|91412.3|91440.6|91415.6|91435.9|91410.9|55
1643986010000|2022-02-04 14:46:50|91437.5|91412.5|91439.8|91414.8|91442.1|91417.1|91437.5|91412.5|55
1643986020000|2022-02-04 14:47:00|91438.8|91413.8|91456.5|91431.5|91456.5|91431.5|91435.9|91410.9|68
1643986030000|2022-02-04 14:47:10|91455.7|91430.7|91483.8|91433.8|91484.6|91442.2|91455.7|91419.7|69
1643986040000|2022-02-04 14:47:20|91483.6|91433.6|91474.3|91424.3|91484.9|91447.6|91457|91422.4|72
1643986050000|2022-02-04 14:47:30|91476.9|91426.9|91467.9|91442.9|91478.9|91443.1|91465.1|91421.8|61
1643986060000|2022-02-04 14:47:40|91467.7|91442.7|91484.9|91434.9|91485.9|91447.4|91465.2|91426.8|49
1643986070000|2022-02-04 14:47:50|91471.8|91446.8|91480|91455|91487.1|91455|91470.6|91434.3|55
1643986080000|2022-02-04 14:48:00|91479.1|91454.1|91528|91478|91528.1|91486.5|91478.3|91446.8|61
1643986090000|2022-02-04 14:48:10|91529.4|91479.4|91554.9|91504.9|91554.9|91512.8|91529.4|91479.4|70
1643986100000|2022-02-04 14:48:20|91554.6|91504.6|91548.4|91523.4|91565.6|91523.4|91542.1|91502.7|73
1643986110000|2022-02-04 14:48:30|91548.3|91523.3|91556.9|91506.9|91565.7|91524.9|91548.3|91504|64
1643986120000|2022-02-04 14:48:40|91557.5|91507.5|91572.5|91522.5|91572.6|91522.6|91556.9|91506.9|62
1643986130000|2022-02-04 14:48:50|91572.1|91522.1|91574.5|91524.5|91574.7|91524.7|91570.7|91520.7|60
1643986140000|2022-02-04 14:49:00|91574|91524|91567.9|91542.9|91576.2|91545.3|91561.9|91523.8|63
1643986150000|2022-02-04 14:49:10|91567.2|91542.2|91549.6|91524.6|91567.8|91542.8|91547.1|91512.8|64
1643986160000|2022-02-04 14:49:20|91549.7|91524.7|91545.1|91520.1|91567.2|91525.6|91544.8|91508.4|63
1643986170000|2022-02-04 14:49:30|91557.4|91507.4|91552.4|91502.4|91557.5|91518.1|91539.2|91501.9|64
1643986180000|2022-02-04 14:49:40|91551.7|91501.7|91550.6|91500.6|91557.5|91518.5|91540.6|91500.6|50
1643986190000|2022-02-04 14:49:50|91550.4|91500.4|91547.5|91522.5|91561.6|91525.1|91536.3|91500.3|61
1643986200000|2022-02-04 14:50:00|91546.1|91521.1|91544.1|91519.1|91559.2|91524.2|91538|91502.7|54
1643986210000|2022-02-04 14:50:10|91544|91519|91569.3|91519.3|91569.3|91531.2|91543.1|91505.4|59
1643986220000|2022-02-04 14:50:20|91572.2|91522.2|91569.5|91544.5|91572.2|91545.9|91555.6|91519.7|67
1643986230000|2022-02-04 14:50:30|91570.1|91545.1|91574.4|91549.4|91581.9|91551.6|91560.9|91527.7|69
1643986240000|2022-02-04 14:50:40|91574.9|91549.9|91564.3|91539.3|91588.7|91551.2|91562.4|91537.4|70
1643986250000|2022-02-04 14:50:50|91566.1|91541.1|91554.8|91529.8|91579.9|91542.2|91548.9|91523.6|65
1643986260000|2022-02-04 14:51:00|91556.3|91531.3|91557.5|91507.5|91565.4|91531.3|91533.6|91496.8|74
1643986270000|2022-02-04 14:51:10|91557.2|91507.2|91541.7|91516.7|91558.2|91518.1|91540.5|91498.3|72
1643986280000|2022-02-04 14:51:20|91553.2|91503.2|91562.4|91512.4|91564.3|91526.1|91545.1|91501.7|72
1643986290000|2022-02-04 14:51:30|91561.8|91511.8|91552.5|91502.5|91562.8|91512.8|91552.5|91502.5|58
1643986300000|2022-02-04 14:51:40|91553|91503|91554.7|91529.7|91562.2|91529.7|91540.8|91502.6|65
1643986310000|2022-02-04 14:51:50|91556.7|91531.7|91558.3|91533.3|91571.5|91534.8|91553.4|91520.7|63
1643986320000|2022-02-04 14:52:00|91558|91533|91573.6|91548.6|91573.8|91548.8|91556.5|91531.5|71
1643986330000|2022-02-04 14:52:10|91573.4|91548.4|91589.2|91564.2|91589.9|91564.9|91569.3|91535.1|73
1643986340000|2022-02-04 14:52:20|91588.9|91563.9|91573.5|91548.5|91588.9|91563.9|91573.1|91548.1|68
1643986350000|2022-02-04 14:52:30|91573.2|91548.2|91591.7|91566.7|91604.7|91568.6|91573.2|91547.6|65
1643986360000|2022-02-04 14:52:40|91591.8|91566.8|91593.3|91568.3|91598.5|91573.5|91591.2|91566.2|62
1643986370000|2022-02-04 14:52:50|91594|91569|91621.7|91571.7|91623.7|91585.3|91589.4|91552.4|69
1643986380000|2022-02-04 14:53:00|91621.4|91571.4|91636.5|91611.5|91652.6|91614.3|91621.4|91571.4|60
1643986390000|2022-02-04 14:53:10|91636.8|91611.8|91644.6|91594.6|91649.4|91612.7|91629.3|91591|72
1643986400000|2022-02-04 14:53:20|91644.2|91594.2|91659.5|91609.5|91660.2|91623.3|91643.8|91593.8|62
1643986410000|2022-02-04 14:53:30|91659.4|91609.4|91651|91601|91659.4|91615.2|91639.6|91601|64
1643986420000|2022-02-04 14:53:40|91651.4|91601.4|91634.6|91609.6|91657.2|91618|91634|91596.6|65
1643986430000|2022-02-04 14:53:50|91635|91610|91628.3|91578.3|91649.8|91610|91622.7|91578.3|69
1643986440000|2022-02-04 14:54:00|91615.8|91590.8|91638.5|91588.5|91639.3|91603.6|91612.8|91576.6|73
1643986450000|2022-02-04 14:54:10|91638.4|91588.4|91624.1|91599.1|91639.2|91602|91620.7|91583.5|70
1643986460000|2022-02-04 14:54:20|91624.5|91599.5|91640.8|91590.8|91643.6|91607.3|91624.5|91588.5|68
1643986470000|2022-02-04 14:54:30|91641.2|91591.2|91623.3|91598.3|91641.2|91601.5|91618.6|91587|68
1643986480000|2022-02-04 14:54:40|91622.3|91597.3|91630.6|91605.6|91651.1|91613.4|91622.2|91595.9|68
1643986490000|2022-02-04 14:54:50|91628.7|91603.7|91637.4|91612.4|91652.2|91616.2|91628.7|91592.1|74
1643986500000|2022-02-04 14:55:00|91648.5|91598.5|91624|91599|91651.8|91614.1|91621.6|91592|75
1643986510000|2022-02-04 14:55:10|91622.2|91597.2|91633.8|91608.8|91647.7|91610.4|91620|91588.7|68
1643986520000|2022-02-04 14:55:20|91633.5|91608.5|91632.7|91607.7|91635.9|91610.9|91630.5|91605.5|59
1643986530000|2022-02-04 14:55:30|91633|91608|91630|91605|91645.9|91609|91628.7|91594.2|63
1643986540000|2022-02-04 14:55:40|91630.1|91605.1|91644.6|91594.6|91645.9|91606.4|91629.5|91593.2|56
1643986550000|2022-02-04 14:55:50|91633.7|91608.7|91625.4|91600.4|91652.9|91616.2|91625.4|91588.2|74
1643986560000|2022-02-04 14:56:00|91628.4|91603.4|91634.6|91584.6|91638.2|91603.4|91620.7|91581.7|67
1643986570000|2022-02-04 14:56:10|91634.4|91584.4|91624|91599|91638.4|91599.6|91610.6|91583.4|73
1643986580000|2022-02-04 14:56:20|91617.7|91592.7|91594.4|91544.4|91617.7|91592.7|91589.4|91539.4|77
1643986590000|2022-02-04 14:56:30|91591|91541|91581.9|91531.9|91591|91553.2|91563.9|91520.9|69
1643986600000|2022-02-04 14:56:40|91581.4|91531.4|91567.7|91542.7|91592|91552.7|91567.6|91530.1|73
1643986610000|2022-02-04 14:56:50|91568.2|91543.2|91564.3|91539.3|91594.2|91554.6|91563.4|91525.4|69
1643986620000|2022-02-04 14:57:00|91577.8|91527.8|91580.7|91530.7|91582|91544.4|91565.3|91525.6|62
1643986630000|2022-02-04 14:57:10|91577.4|91527.4|91570.5|91545.5|91591|91552.3|91566.5|91527.1|72
1643986640000|2022-02-04 14:57:20|91571|91546|91590.9|91565.9|91601.8|91566.2|91570.1|91545.1|70
1643986650000|2022-02-04 14:57:30|91591.8|91566.8|91592.9|91567.9|91593.6|91568.6|91586.8|91561.8|68
1643986660000|2022-02-04 14:57:40|91593.5|91568.5|91636.9|91586.9|91638.6|91597.5|91585|91560|71
1643986670000|2022-02-04 14:57:50|91639.3|91589.3|91608|91583|91643.1|91608|91608|91575.8|73
1643986680000|2022-02-04 14:58:00|91607.4|91582.4|91625|91575|91625.2|91589.7|91598.8|91563.4|70
1643986690000|2022-02-04 14:58:10|91612.6|91587.6|91614.3|91589.3|91616.9|91591.9|91610.4|91585.4|63
1643986700000|2022-02-04 14:58:20|91614.5|91589.5|91611.4|91586.4|91615|91590|91609.8|91584.8|65
1643986710000|2022-02-04 14:58:30|91611.6|91586.6|91621.6|91596.6|91623.6|91598.6|91607.8|91582.8|60
1643986720000|2022-02-04 14:58:40|91621.4|91596.4|91618.4|91593.4|91634.8|91598.3|91618.4|91583.7|48
1643986730000|2022-02-04 14:58:50|91629.5|91579.5|91629.8|91579.8|91631.6|91593.4|91610.1|91577.4|53
1643986740000|2022-02-04 14:59:00|91616.6|91591.6|91627.1|91602.1|91641.1|91604.1|91616.1|91585.6|68
1643986750000|2022-02-04 14:59:10|91626.9|91601.9|91640|91615|91641.4|91616.4|91624.6|91588.7|68
1643986760000|2022-02-04 14:59:20|91639.2|91614.2|91643.5|91618.5|91644.1|91619.1|91637.8|91612.8|66
1643986770000|2022-02-04 14:59:30|91643.2|91618.2|91678.2|91628.2|91678.2|91640.6|91640.8|91615.8|72
1643986780000|2022-02-04 14:59:40|91677.3|91627.3|91674.5|91624.5|91681.8|91642|91662.3|91624.5|68
1643986790000|2022-02-04 14:59:50|91674.6|91624.6|91660.1|91635.1|91674.6|91638.1|91657.7|91623.7|66
1643986800000|2022-02-04 15:00:00|91660.7|91635.7|91661.6|91636.6|91677.4|91637.9|91654.1|91610.8|74
1643986810000|2022-02-04 15:00:10|91661|91636|91653.2|91628.2|91677.7|91640.1|91651.2|91612.9|77
1643986820000|2022-02-04 15:00:20|91653.3|91628.3|91668.7|91618.7|91671.9|91632.8|91652.8|91618.2|69
1643986830000|2022-02-04 15:00:30|91668.9|91618.9|91662|91637|91678.1|91639|91655.3|91617.9|68
1643986840000|2022-02-04 15:00:40|91683|91633|91670.8|91620.8|91683|91633|91667.7|91617.7|64
1643986850000|2022-02-04 15:00:50|91670.4|91620.4|91672.4|91622.4|91674.1|91631.1|91654.1|91617.9|63
1643986860000|2022-02-04 15:01:00|91671.6|91621.6|91662.7|91637.7|91673.3|91638.9|91657.8|91619.9|58
1643986870000|2022-02-04 15:01:10|91662.8|91637.8|91667.8|91642.8|91680.7|91646|91661.7|91630|58
1643986880000|2022-02-04 15:01:20|91667.7|91642.7|91673.9|91623.9|91677.5|91643.9|91664.1|91623.2|69
1643986890000|2022-02-04 15:01:30|91674|91624|91670|91620|91674.5|91637.8|91655.7|91615.9|59
1643986900000|2022-02-04 15:01:40|91669.4|91619.4|91657|91607|91670.3|91623.6|91648.6|91605.6|59
1643986910000|2022-02-04 15:01:50|91657.5|91607.5|91627.4|91602.4|91659.1|91621.5|91625.9|91593|61
1643986920000|2022-02-04 15:02:00|91640.9|91590.9|91642.1|91592.1|91642.1|91604.8|91621.7|91584|60
1643986930000|2022-02-04 15:02:10|91642.9|91592.9|91644.5|91594.5|91647.9|91609.3|91631.9|91592.9|64
1643986940000|2022-02-04 15:02:20|91645|91595|91669.6|91619.6|91669.6|91624.3|91636.6|91595|60
1643986950000|2022-02-04 15:02:30|91670.5|91620.5|91645|91595|91670.5|91631.2|91633.5|91595|67
1643986960000|2022-02-04 15:02:40|91644.8|91594.8|91647.5|91597.5|91650.2|91612.7|91629.8|91591.7|66
1643986970000|2022-02-04 15:02:50|91647.2|91597.2|91619.2|91594.2|91647.9|91599.8|91616.1|91581.1|59
1643986980000|2022-02-04 15:03:00|91619.3|91594.3|91618.1|91568.1|91627.5|91594.3|91603.6|91565.9|58
1643986990000|2022-02-04 15:03:10|91618.9|91568.9|91620.8|91570.8|91625.4|91587.1|91605.4|91568.9|65
1643987000000|2022-02-04 15:03:20|91621.3|91571.3|91604.8|91579.8|91624.7|91587.8|91603.2|91568.2|60
1643987010000|2022-02-04 15:03:30|91604.9|91579.9|91602.8|91552.8|91613.1|91579.9|91595.4|91552.7|68
1643987020000|2022-02-04 15:03:40|91599.6|91549.6|91586.3|91536.3|91602.7|91565.5|91575.7|91536.3|69
1643987030000|2022-02-04 15:03:50|91587|91537|91567.5|91542.5|91587|91543.7|91567.5|91530.1|65
1643987040000|2022-02-04 15:04:00|91580|91530|91569.3|91544.3|91582.5|91544.6|91561.7|91523.4|67
1643987050000|2022-02-04 15:04:10|91571.2|91546.2|91587|91537|91588.6|91552.1|91571.2|91535.3|60
1643987060000|2022-02-04 15:04:20|91584.4|91534.4|91580.7|91530.7|91585.6|91548.1|91567.6|91529.7|58
1643987070000|2022-02-04 15:04:30|91568|91543|91561.2|91536.2|91584.6|91547.2|91561.2|91528.3|63
1643987080000|2022-02-04 15:04:40|91572.5|91522.5|91582.4|91532.4|91584.5|91544.2|91557.2|91519.7|58
1643987090000|2022-02-04 15:04:50|91582.6|91532.6|91571.8|91546.8|91587.2|91549.2|91570.8|91532.6|61
1643987100000|2022-02-04 15:05:00|91584.3|91534.3|91585.4|91535.4|91588.3|91550.6|91575.4|91533.7|50
1643987110000|2022-02-04 15:05:10|91585.8|91535.8|91585|91535|91587.4|91537.4|91583.9|91533.9|51
1643987120000|2022-02-04 15:05:20|91585.2|91535.2|91564.2|91539.2|91585.5|91543.6|91559.1|91521.7|69
1643987130000|2022-02-04 15:05:30|91564.7|91539.7|91588.1|91538.1|91588.1|91546.8|91564.7|91527|64
1643987140000|2022-02-04 15:05:40|91587.7|91537.7|91573.2|91548.2|91587.7|91548.2|91572.6|91534.7|49
1643987150000|2022-02-04 15:05:50|91573.5|91548.5|91578|91528|91589.3|91555.6|91562.6|91525.7|74
1643987160000|2022-02-04 15:06:00|91577.6|91527.6|91587.3|91537.3|91588.3|91546.7|91562.1|91524.8|67
1643987170000|2022-02-04 15:06:10|91587.8|91537.8|91577.8|91527.8|91588.2|91541.1|91559.4|91523.5|64
1643987180000|2022-02-04 15:06:20|91577.7|91527.7|91577.6|91527.6|91580.5|91542.9|91567|91525.6|58
1643987190000|2022-02-04 15:06:30|91578|91528|91577|91527|91579.4|91542.6|91560|91523.6|69
1643987200000|2022-02-04 15:06:40|91577.3|91527.3|91571.7|91521.7|91579.5|91540.9|91557.2|91520.1|65
1643987210000|2022-02-04 15:06:50|91571.5|91521.5|91573.5|91523.5|91574.7|91537.4|91561.1|91521.2|60
1643987220000|2022-02-04 15:07:00|91573.6|91523.6|91559.3|91534.3|91576.5|91539.4|91557.9|91523.3|71
1643987230000|2022-02-04 15:07:10|91560.3|91535.3|91581.8|91531.8|91582.1|91538.4|91559.8|91523.5|62
1643987240000|2022-02-04 15:07:20|91583.1|91533.1|91572|91547|91584.6|91549.4|91570|91531.1|51
1643987250000|2022-02-04 15:07:30|91571.8|91546.8|91583.2|91558.2|91597.3|91558.2|91571.8|91532.6|60
1643987260000|2022-02-04 15:07:40|91582.7|91557.7|91601.2|91551.2|91602.3|91567.3|91581|91546.1|63
1643987270000|2022-02-04 15:07:50|91601|91551|91589.1|91539.1|91601|91551|91588.4|91538.4|71
1643987280000|2022-02-04 15:08:00|91588.1|91538.1|91570.9|91545.9|91592.5|91546.4|91567.7|91529.5|67
1643987290000|2022-02-04 15:08:10|91571|91546|91586.2|91536.2|91586.3|91547.9|91564.2|91525.4|72
1643987300000|2022-02-04 15:08:20|91585.9|91535.9|91590.9|91540.9|91591.3|91550.1|91575.1|91535.1|51
1643987310000|2022-02-04 15:08:30|91592.4|91542.4|91580.9|91555.9|91592.4|91556.4|91576.2|91538.4|61
1643987320000|2022-02-04 15:08:40|91581.2|91556.2|91574.7|91549.7|91594.4|91557.8|91574.6|91540.1|58
1643987330000|2022-02-04 15:08:50|91574.4|91549.4|91578.2|91553.2|91589.8|91555.1|91574.4|91539.8|57
1643987340000|2022-02-04 15:09:00|91577.8|91552.8|91580.2|91555.2|91592.9|91558|91576.4|91542.3|53
1643987350000|2022-02-04 15:09:10|91580.8|91555.8|91581.2|91556.2|91584.1|91559.1|91579.5|91554.5|56
1643987360000|2022-02-04 15:09:20|91582.7|91557.7|91583.3|91558.3|91595.6|91559.7|91578.4|91545.6|62
1643987370000|2022-02-04 15:09:30|91582|91557|91580.4|91555.4|91582.6|91557.6|91579.4|91554.4|47
1643987380000|2022-02-04 15:09:40|91581.1|91556.1|91589.7|91564.7|91603.5|91566.2|91579.1|91549.8|59
1643987390000|2022-02-04 15:09:50|91589.1|91564.1|91587.2|91537.2|91601.7|91564.3|91575.9|91537.1|59
1643987400000|2022-02-04 15:10:00|91586.9|91536.9|91600.8|91550.8|91601.8|91564.1|91575|91536.4|68
1643987410000|2022-02-04 15:10:10|91600.7|91550.7|91598.8|91573.8|91608.5|91573.9|91590.1|91549.4|51
1643987420000|2022-02-04 15:10:20|91598.3|91573.3|91627.2|91577.2|91628.8|91590.9|91596.6|91567|66
1643987430000|2022-02-04 15:10:30|91626.8|91576.8|91636.7|91586.7|91638.8|91600.1|91625.1|91576.6|57
1643987440000|2022-02-04 15:10:40|91636.8|91586.8|91644.5|91594.5|91645.2|91604.5|91629|91586.8|63
1643987450000|2022-02-04 15:10:50|91645.1|91595.1|91627.9|91602.9|91652.2|91613.1|91627.3|91593.8|61
1643987460000|2022-02-04 15:11:00|91628.5|91603.5|91637.6|91587.6|91640.4|91604.3|91623.3|91586|55
1643987470000|2022-02-04 15:11:10|91637.7|91587.7|91669.9|91619.9|91671.1|91628.3|91634|91586.8|57
1643987480000|2022-02-04 15:11:20|91669.8|91619.8|91666.8|91616.8|91674.3|91631|91656|91616.3|59
1643987490000|2022-02-04 15:11:30|91666.5|91616.5|91657.6|91632.6|91671.8|91635.4|91657.5|91616.5|55
1643987500000|2022-02-04 15:11:40|91658.1|91633.1|91660|91610|91673.4|91635.8|91649.9|91609.5|58
1643987510000|2022-02-04 15:11:50|91659.7|91609.7|91678.2|91628.2|91679.2|91643.7|91649.2|91609.7|56
1643987520000|2022-02-04 15:12:00|91678.8|91628.8|91679|91654|91690.8|91654|91667.8|91627.9|54
1643987530000|2022-02-04 15:12:10|91679.1|91654.1|91688|91638|91699.7|91659.3|91673.3|91636.3|66
1643987540000|2022-02-04 15:12:20|91688.1|91638.1|91680|91655|91692.9|91655.4|91674.5|91635.7|59
1643987550000|2022-02-04 15:12:30|91679.8|91654.8|91697.8|91647.8|91698.2|91660.3|91679.3|91640.2|61
1643987560000|2022-02-04 15:12:40|91697.5|91647.5|91683.5|91633.5|91697.9|91649.2|91669.3|91631.7|59
1643987570000|2022-02-04 15:12:50|91669.5|91644.5|91694.6|91644.6|91696.2|91654.9|91668|91631.8|64
1643987580000|2022-02-04 15:13:00|91694.3|91644.3|91699.1|91649.1|91701.5|91663.8|91671.4|91634.1|62
1643987590000|2022-02-04 15:13:10|91699.2|91649.2|91693.9|91643.9|91708.2|91669.6|91682.9|91643.3|64
1643987600000|2022-02-04 15:13:20|91694.1|91644.1|91683.9|91633.9|91701|91662.4|91677.9|91633.9|70
1643987610000|2022-02-04 15:13:30|91682.6|91632.6|91679|91629|91683.5|91642.3|91666.9|91629|44
1643987620000|2022-02-04 15:13:40|91678.4|91628.4|91678.6|91628.6|91680|91630|91677.9|91627.9|57
1643987630000|2022-02-04 15:13:50|91677.9|91627.9|91661.6|91636.6|91685|91639.9|91658.4|91623.3|59
1643987640000|2022-02-04 15:14:00|91662.7|91637.7|91663|91638|91663.3|91638.3|91657.8|91632.8|59
1643987650000|2022-02-04 15:14:10|91663.1|91638.1|91661.6|91636.6|91663.2|91638.2|91661.6|91636.6|40
1643987660000|2022-02-04 15:14:20|91661.2|91636.2|91659.9|91634.9|91666.8|91641.8|91658|91633|63
1643987670000|2022-02-04 15:14:30|91659|91634|91664.1|91639.1|91675.4|91639.1|91658.5|91621.5|46
1643987680000|2022-02-04 15:14:40|91665.1|91640.1|91664.7|91639.7|91679.7|91641.9|91662|91623.9|63
1643987690000|2022-02-04 15:14:50|91664.6|91639.6|91683.3|91633.3|91693.2|91651.6|91662.4|91631|64
1643987700000|2022-02-04 15:15:00|91670.5|91645.5|91669.1|91619.1|91683.9|91645.5|91660.3|91615.9|64
1643987710000|2022-02-04 15:15:10|91669.2|91619.2|91673|91623|91675.3|91634.3|91654|91613.3|57
1643987720000|2022-02-04 15:15:20|91673.7|91623.7|91672.7|91622.7|91673.8|91637.2|91660.1|91622.6|31
1643987730000|2022-02-04 15:15:30|91672.8|91622.8|91649|91599|91672.8|91624.4|91636.8|91596|60
1643987740000|2022-02-04 15:15:40|91648.7|91598.7|91631.1|91606.1|91649.4|91611.2|91630.1|91592.4|45
1643987750000|2022-02-04 15:15:50|91631.4|91606.4|91616.4|91591.4|91643.5|91606.6|91613.5|91575|60
1643987760000|2022-02-04 15:16:00|91628.7|91578.7|91663.5|91613.5|91663.5|91625.4|91616.5|91578.7|69
1643987770000|2022-02-04 15:16:10|91663.2|91613.2|91638.9|91588.9|91669.6|91619.6|91628.3|91588.6|69
1643987780000|2022-02-04 15:16:20|91640|91590|91643.3|91593.3|91645|91606.1|91630.9|91582.1|71
1643987790000|2022-02-04 15:16:30|91641.7|91591.7|91636.1|91586.1|91643.2|91604.2|91628.2|91586.1|50
1643987800000|2022-02-04 15:16:40|91635.9|91585.9|91636.5|91586.5|91638.4|91599.5|91624.3|91579.9|56
1643987810000|2022-02-04 15:16:50|91636.6|91586.6|91637.5|91587.5|91640.3|91590.3|91636|91586|46
1643987820000|2022-02-04 15:17:00|91637.7|91587.7|91641.2|91591.2|91641.3|91591.3|91636.6|91586.6|59
1643987830000|2022-02-04 15:17:10|91640.4|91590.4|91643.2|91593.2|91645.9|91609.1|91629.8|91590.4|55
1643987840000|2022-02-04 15:17:20|91643.4|91593.4|91655.1|91605.1|91657.6|91619.9|91639.9|91592.9|66
1643987850000|2022-02-04 15:17:30|91656.4|91606.4|91661.8|91611.8|91662.2|91624.8|91648.2|91599.9|62
1643987860000|2022-02-04 15:17:40|91661.7|91611.7|91648.4|91623.4|91666.1|91627.2|91648.4|91611.7|56
1643987870000|2022-02-04 15:17:50|91649.9|91624.9|91650.6|91600.6|91663.9|91626.3|91637.2|91599.1|62
1643987880000|2022-02-04 15:18:00|91649.3|91599.3|91649.4|91599.4|91651|91614.8|91636.6|91598.7|58
1643987890000|2022-02-04 15:18:10|91649.2|91599.2|91634.2|91609.2|91651|91615.9|91633.8|91599.2|54
1643987900000|2022-02-04 15:18:20|91635.9|91610.9|91651.5|91626.5|91666.5|91627.5|91631.9|91594.4|70
1643987910000|2022-02-04 15:18:30|91652.2|91627.2|91652.3|91627.3|91666|91629|91641.6|91608.2|65
1643987920000|2022-02-04 15:18:40|91653.5|91628.5|91674.7|91624.7|91675.4|91633.8|91649.3|91612.4|68
1643987930000|2022-02-04 15:18:50|91674.5|91624.5|91649.6|91599.6|91674.5|91624.5|91640.1|91598.9|69
1643987940000|2022-02-04 15:19:00|91649.5|91599.5|91644.7|91594.7|91653|91608.1|91633.1|91594.7|62
1643987950000|2022-02-04 15:19:10|91645.5|91595.5|91620.6|91570.6|91645.5|91609.9|91620.3|91570.3|63
1643987960000|2022-02-04 15:19:20|91620.5|91570.5|91602.1|91577.1|91625.3|91582.1|91601.8|91562.7|71
1643987970000|2022-02-04 15:19:30|91611.8|91561.8|91619.9|91569.9|91632.3|91588.3|91607.5|91557.5|72
1643987980000|2022-02-04 15:19:40|91621.4|91571.4|91624|91574|91628.4|91580.7|91599.5|91563.4|71
1643987990000|2022-02-04 15:19:50|91624.1|91574.1|91603.1|91578.1|91624.8|91585.4|91599.6|91562.3|61
1643988000000|2022-02-04 15:20:00|91617|91567|91606.4|91556.4|91617.7|91573.9|91593.5|91556.4|73
1643988010000|2022-02-04 15:20:10|91606.3|91556.3|91590.9|91540.9|91606.6|91565.7|91579.6|91540.9|61
1643988020000|2022-02-04 15:20:20|91591.6|91541.6|91575.7|91550.7|91592.9|91551|91570.4|91533.5|58
1643988030000|2022-02-04 15:20:30|91573|91548|91569.8|91519.8|91582.5|91549.8|91552|91519.5|71
1643988040000|2022-02-04 15:20:40|91555.2|91530.2|91555.7|91505.7|91573.3|91534.7|91542.6|91505.5|63
1643988050000|2022-02-04 15:20:50|91540.8|91515.8|91543.2|91493.2|91552.4|91518.1|91526.1|91491.2|63
1643988060000|2022-02-04 15:21:00|91542.1|91492.1|91542.9|91492.9|91548|91507.4|91531.2|91487.8|67
1643988070000|2022-02-04 15:21:10|91541.1|91491.1|91536.8|91486.8|91542.2|91501.8|91525|91484.1|64
1643988080000|2022-02-04 15:21:20|91537.9|91487.9|91526.7|91476.7|91538.7|91492.3|91517.3|91476.7|68
1643988090000|2022-02-04 15:21:30|91527.3|91477.3|91533|91483|91533|91490.9|91514.5|91475.4|61
1643988100000|2022-02-04 15:21:40|91532.8|91482.8|91519.1|91469.1|91533.3|91483.3|91516.7|91466.7|55
1643988110000|2022-02-04 15:21:50|91519.2|91469.2|91525.2|91475.2|91528|91491.3|91512.2|91467.4|62
1643988120000|2022-02-04 15:22:00|91525.1|91475.1|91512.9|91462.9|91525.1|91484.2|91504.4|91462.6|64
1643988130000|2022-02-04 15:22:10|91512.7|91462.7|91512.1|91462.1|91518.2|91482.1|91505.1|91458.2|61
1643988140000|2022-02-04 15:22:20|91512.7|91462.7|91515.5|91465.5|91515.6|91465.6|91509.1|91459.1|58
1643988150000|2022-02-04 15:22:30|91515.3|91465.3|91515.6|91465.6|91518.3|91468.3|91514.2|91464.2|57
1643988160000|2022-02-04 15:22:40|91516.2|91466.2|91509.3|91459.3|91516.6|91466.6|91509.3|91459.3|53
1643988170000|2022-02-04 15:22:50|91508|91458|91502.5|91452.5|91510|91472.9|91497.6|91450.4|62
1643988180000|2022-02-04 15:23:00|91501.7|91451.7|91506.8|91456.8|91507.6|91468.8|91490.9|91446.8|70
1643988190000|2022-02-04 15:23:10|91506.3|91456.3|91500.4|91450.4|91506.6|91456.6|91500.1|91450.1|56
1643988200000|2022-02-04 15:23:20|91500.6|91450.6|91492.4|91442.4|91503.1|91461.7|91486|91441.7|60
1643988210000|2022-02-04 15:23:30|91491.5|91441.5|91494.8|91444.8|91495.6|91460.1|91484.4|91439.6|57
1643988220000|2022-02-04 15:23:40|91495|91445|91495.3|91445.3|91497.5|91447.5|91493.7|91443.7|54
1643988230000|2022-02-04 15:23:50|91495|91445|91495.4|91445.4|91496.8|91454.5|91478.7|91441.5|61
1643988240000|2022-02-04 15:24:00|91495.3|91445.3|91493.9|91443.9|91500.3|91460.6|91480.6|91441.6|63
1643988250000|2022-02-04 15:24:10|91493.3|91443.3|91487.8|91462.8|91502.8|91466.5|91484.9|91443.3|62
1643988260000|2022-02-04 15:24:20|91498.4|91448.4|91478.5|91453.5|91499.5|91463.1|91476.4|91438|63
1643988270000|2022-02-04 15:24:30|91491.8|91441.8|91491.6|91441.6|91491.8|91441.8|91488|91438|63
1643988280000|2022-02-04 15:24:40|91491.9|91441.9|91494.2|91444.2|91494.2|91444.2|91488.7|91438.7|54
1643988290000|2022-02-04 15:24:50|91494.1|91444.1|91480.4|91455.4|91495.8|91458.2|91478.5|91442.8|55
1643988300000|2022-02-04 15:25:00|91479.7|91454.7|91482.4|91432.4|91494.2|91457.2|91469.8|91432.2|57
1643988310000|2022-02-04 15:25:10|91482.5|91432.5|91480.8|91455.8|91491.1|91455.9|91473.1|91432.5|54
1643988320000|2022-02-04 15:25:20|91480.7|91455.7|91494.8|91444.8|91495.9|91458|91480.7|91443.5|49
1643988330000|2022-02-04 15:25:30|91495|91445|91488.8|91463.8|91500.5|91464|91479.5|91443.6|52
1643988340000|2022-02-04 15:25:40|91487.4|91462.4|91497.6|91447.6|91499.3|91465.8|91485.4|91447.6|54
1643988350000|2022-02-04 15:25:50|91497.7|91447.7|91500.8|91450.8|91501.2|91465.9|91480.4|91446.5|60
1643988360000|2022-02-04 15:26:00|91501.4|91451.4|91498.6|91448.6|91501.4|91451.4|91493.5|91443.5|49
1643988370000|2022-02-04 15:26:10|91499.3|91449.3|91508.2|91458.2|91510.3|91473.6|91495.7|91449.3|62
1643988380000|2022-02-04 15:26:20|91509.4|91459.4|91507.4|91457.4|91518.7|91481.5|91497.9|91455.3|62
1643988390000|2022-02-04 15:26:30|91507.9|91457.9|91494.9|91469.9|91507.9|91469.9|91489.4|91448.6|61
1643988400000|2022-02-04 15:26:40|91495.5|91470.5|91506.4|91456.4|91508.9|91470.8|91492.6|91456.4|50
1643988410000|2022-02-04 15:26:50|91506.2|91456.2|91502.6|91452.6|91506.8|91456.8|91502.6|91452.6|48
1643988420000|2022-02-04 15:27:00|91502.3|91452.3|91481|91431|91502.7|91452.7|91467.8|91430.5|52
1643988430000|2022-02-04 15:27:10|91481.1|91431.1|91462.7|91437.7|91481.3|91446.2|91461.6|91428.3|64
1643988440000|2022-02-04 15:27:20|91462.9|91437.9|91455.1|91430.1|91462.9|91437.9|91455|91430|58
1643988450000|2022-02-04 15:27:30|91455.3|91430.3|91439.4|91414.4|91464.1|91432.4|91439.4|91403.1|63
1643988460000|2022-02-04 15:27:40|91439.5|91414.5|91436.9|91411.9|91451.6|91414.5|91434.4|91396.9|68
1643988470000|2022-02-04 15:27:50|91437.5|91412.5|91449.3|91399.3|91450.2|91413.6|91436.6|91398.3|52
1643988480000|2022-02-04 15:28:00|91436.6|91411.6|91457.1|91432.1|91459.6|91432.1|91435.8|91398.2|59
1643988490000|2022-02-04 15:28:10|91457.2|91432.2|91452.1|91402.1|91479.2|91442.1|91440.2|91402.1|66
1643988500000|2022-02-04 15:28:20|91440.1|91415.1|91459.7|91409.7|91462.6|91422.9|91440.1|91400.4|72
1643988510000|2022-02-04 15:28:30|91459.1|91409.1|91454.4|91429.4|91468.2|91430.4|91451.4|91409.1|54
1643988520000|2022-02-04 15:28:40|91454.3|91429.3|91483.7|91433.7|91486.9|91449.6|91454.3|91420.7|61
1643988530000|2022-02-04 15:28:50|91483.1|91433.1|91487.8|91437.8|91492.4|91454.2|91466.3|91432.8|58
1643988540000|2022-02-04 15:29:00|91487.5|91437.5|91480.1|91455.1|91500|91459.2|91468.5|91433.7|62
1643988550000|2022-02-04 15:29:10|91479.4|91454.4|91514.2|91464.2|91514.8|91476.8|91478.7|91444.7|62
1643988560000|2022-02-04 15:29:20|91513.5|91463.5|91514.8|91464.8|91514.8|91464.8|91510.2|91460.2|61
1643988570000|2022-02-04 15:29:30|91513.3|91463.3|91525|91475|91525|91475|91512.5|91462.5|64
1643988580000|2022-02-04 15:29:40|91527.3|91477.3|91508.8|91483.8|91534.1|91489.5|91507.9|91470.4|61
1643988590000|2022-02-04 15:29:50|91508.5|91483.5|91511.3|91461.3|91518.2|91483.8|91498.7|91459.8|69
1643988600000|2022-02-04 15:30:00|91511.6|91461.6|91524|91474|91528.4|91483.5|91495.9|91461.6|72
1643988610000|2022-02-04 15:30:10|91525|91475|91504|91454|91536.3|91496.9|91503.2|91453.2|71
1643988620000|2022-02-04 15:30:20|91504.6|91454.6|91489.1|91464.1|91505.8|91465.9|91489|91450.2|68
1643988630000|2022-02-04 15:30:30|91488.7|91463.7|91506.6|91456.6|91510|91466.1|91488.7|91449.7|65
1643988640000|2022-02-04 15:30:40|91506.8|91456.8|91470.3|91445.3|91509.9|91459.9|91469.3|91431.1|62
1643988650000|2022-02-04 15:30:50|91471|91446|91481.6|91431.6|91485.7|91446.9|91466.6|91426.4|71
1643988660000|2022-02-04 15:31:00|91482.6|91432.6|91491.9|91441.9|91505.1|91466.5|91482.4|91432.4|70
1643988670000|2022-02-04 15:31:10|91492.1|91442.1|91493.3|91443.3|91498|91460.5|91480.1|91441.3|63
1643988680000|2022-02-04 15:31:20|91492.8|91442.8|91502|91452|91504.4|91454.4|91491.2|91441.2|65
1643988690000|2022-02-04 15:31:30|91504|91454|91514.8|91464.8|91517|91467|91504|91454|63
1643988700000|2022-02-04 15:31:40|91514.6|91464.6|91512.7|91462.7|91517|91478|91502.6|91462.2|55
1643988710000|2022-02-04 15:31:50|91512.5|91462.5|91503.2|91478.2|91514.2|91479|91496.9|91460.2|65
1643988720000|2022-02-04 15:32:00|91503.5|91478.5|91504.4|91454.4|91509.9|91479.4|91492|91454.4|60
1643988730000|2022-02-04 15:32:10|91503.3|91453.3|91502.8|91452.8|91503.3|91469.8|91487.3|91445.9|74
1643988740000|2022-02-04 15:32:20|91503.5|91453.5|91499.9|91449.9|91507.1|91470.4|91488.2|91449.9|72
1643988750000|2022-02-04 15:32:30|91482|91457|91485.5|91435.5|91491|91457|91477.8|91427.8|70
1643988760000|2022-02-04 15:32:40|91486.1|91436.1|91470.5|91420.5|91490.8|91449.8|91455.9|91420.5|57
1643988770000|2022-02-04 15:32:50|91471.1|91421.1|91457.6|91407.6|91471.8|91432.2|91444.2|91406.6|67
1643988780000|2022-02-04 15:33:00|91458.2|91408.2|91476.6|91426.6|91490.3|91448.2|91438.9|91401.9|75
1643988790000|2022-02-04 15:33:10|91476.9|91426.9|91452.7|91402.7|91479.9|91429.9|91451.6|91401.6|62
1643988800000|2022-02-04 15:33:20|91452.4|91402.4|91461.4|91436.4|91473.3|91437.5|91451.3|91401.3|64
1643988810000|2022-02-04 15:33:30|91472.3|91422.3|91452.4|91402.4|91480.5|91443.2|91452.4|91402.4|63
1643988820000|2022-02-04 15:33:40|91444.9|91394.9|91437.1|91387.1|91449.8|91399.8|91434.8|91384.8|71
1643988830000|2022-02-04 15:33:50|91437|91387|91433.2|91383.2|91438.4|91388.4|91431|91381|53
1643988840000|2022-02-04 15:34:00|91430.9|91380.9|91424.6|91374.6|91430.9|91380.9|91418.8|91368.8|66
1643988850000|2022-02-04 15:34:10|91424.4|91374.4|91406.1|91356.1|91424.4|91374.4|91393.7|91355.3|68
1643988860000|2022-02-04 15:34:20|91406.3|91356.3|91403.2|91353.2|91410.3|91373.5|91390.7|91351.9|55
1643988870000|2022-02-04 15:34:30|91403.3|91353.3|91382.7|91357.7|91410.4|91367.8|91380.5|91342.3|72
1643988880000|2022-02-04 15:34:40|91383|91358|91380.6|91330.6|91398.2|91358.2|91379.9|91329.9|64
1643988890000|2022-02-04 15:34:50|91381.2|91331.2|91393.3|91343.3|91393.4|91347.3|91370.5|91329.9|62
1643988900000|2022-02-04 15:35:00|91393.7|91343.7|91402.5|91352.5|91409.5|91368|91379.5|91342.6|71
1643988910000|2022-02-04 15:35:10|91398|91348|91404.5|91354.5|91405.5|91368.3|91389|91348|62
1643988920000|2022-02-04 15:35:20|91406.1|91356.1|91385.7|91335.7|91409|91371.4|91385.7|91335.7|61
1643988930000|2022-02-04 15:35:30|91386.6|91336.6|91400.4|91350.4|91402.2|91352.2|91381.8|91331.8|66
1643988940000|2022-02-04 15:35:40|91400.5|91350.5|91404.3|91354.3|91405.4|91367.1|91388.8|91347.6|61
1643988950000|2022-02-04 15:35:50|91404.4|91354.4|91447.1|91397.1|91448.4|91398.4|91404.4|91354.4|65
1643988960000|2022-02-04 15:36:00|91446.1|91396.1|91456.5|91406.5|91463.2|91413.2|91445.2|91395.2|72
1643988970000|2022-02-04 15:36:10|91457.3|91407.3|91461.4|91411.4|91462.5|91412.5|91456.5|91406.5|72
1643988980000|2022-02-04 15:36:20|91460.7|91410.7|91453.4|91403.4|91461.9|91420.7|91443.3|91401.3|56
1643988990000|2022-02-04 15:36:30|91453.5|91403.5|91447.3|91422.3|91457|91423.8|91443.9|91402.5|62
1643989000000|2022-02-04 15:36:40|91446.5|91421.5|91462.6|91412.6|91472.3|91434.1|91446.5|91411.6|62
1643989010000|2022-02-04 15:36:50|91463.3|91413.3|91454.8|91404.8|91465.1|91418.5|91443.5|91404.8|63
1643989020000|2022-02-04 15:37:00|91455.7|91405.7|91451.4|91401.4|91457.5|91416.5|91430.1|91395.2|70
1643989030000|2022-02-04 15:37:10|91452.2|91402.2|91448.5|91398.5|91455.2|91410.4|91435.4|91396.6|50
1643989040000|2022-02-04 15:37:20|91446.9|91396.9|91448.1|91398.1|91449.9|91411.4|91432.8|91394.9|52
1643989050000|2022-02-04 15:37:30|91448.5|91398.5|91452.5|91402.5|91454.7|91404.7|91447|91397|48
1643989060000|2022-02-04 15:37:40|91454.4|91404.4|91452.3|91402.3|91454.4|91411.7|91436.7|91397.1|48
1643989070000|2022-02-04 15:37:50|91451.8|91401.8|91472.6|91422.6|91472.6|91435.9|91451.8|91401.8|64
1643989080000|2022-02-04 15:38:00|91471.8|91421.8|91476.6|91426.6|91477.4|91427.4|91470.1|91420.1|58
1643989090000|2022-02-04 15:38:10|91475.4|91425.4|91466.3|91441.3|91481|91441.3|91466.3|91423|57
1643989100000|2022-02-04 15:38:20|91465|91440|91476.9|91426.9|91477.8|91440.4|91462.8|91424.3|57
1643989110000|2022-02-04 15:38:30|91477|91427|91459|91409|91477|91437.2|91444.2|91408.2|63
1643989120000|2022-02-04 15:38:40|91459.6|91409.6|91454.7|91404.7|91460|91410|91454.4|91404.4|52
1643989130000|2022-02-04 15:38:50|91454.8|91404.8|91452.6|91402.6|91454.8|91413.7|91437.5|91397.3|58
1643989140000|2022-02-04 15:39:00|91452.2|91402.2|91453.2|91403.2|91454.1|91404.1|91450.6|91400.6|58
1643989150000|2022-02-04 15:39:10|91452.9|91402.9|91455.2|91405.2|91456.7|91406.7|91451.7|91401.7|52
1643989160000|2022-02-04 15:39:20|91455.3|91405.3|91469.8|91419.8|91469.8|91422.6|91445.5|91404.9|70
1643989170000|2022-02-04 15:39:30|91469.9|91419.9|91463.3|91413.3|91469.9|91425.8|91448.1|91412.1|65
1643989180000|2022-02-04 15:39:40|91464.2|91414.2|91454.7|91429.7|91466|91430.2|91452.6|91413.9|47
1643989190000|2022-02-04 15:39:50|91455.3|91430.3|91466.4|91441.4|91473.7|91441.4|91454.9|91420.9|58
1643989200000|2022-02-04 15:40:00|91466.3|91441.3|91486.9|91436.9|91486.9|91450.4|91464.5|91430.1|57
1643989210000|2022-02-04 15:40:10|91484.7|91434.7|91477.2|91452.2|91484.7|91452.2|91467.8|91429.8|64
1643989220000|2022-02-04 15:40:20|91477.1|91452.1|91484.2|91459.2|91491.7|91460.7|91475.3|91439.9|53
1643989230000|2022-02-04 15:40:30|91483.9|91458.9|91488.8|91463.8|91497.5|91465.9|91481.1|91445.4|57
1643989240000|2022-02-04 15:40:40|91489.7|91464.7|91492.6|91467.6|91505.9|91467.6|91486.7|91447.3|53
1643989250000|2022-02-04 15:40:50|91491.6|91466.6|91525.3|91500.3|91540.3|91501.5|91491.6|91466.6|73
1643989260000|2022-02-04 15:41:00|91525.2|91500.2|91548.6|91498.6|91549.9|91505.5|91525.2|91488.5|71
1643989270000|2022-02-04 15:41:10|91550.3|91500.3|91563.3|91513.3|91563.3|91525|91536.4|91497.1|58
1643989280000|2022-02-04 15:41:20|91562|91512|91569.4|91519.4|91570.7|91530.2|91549.9|91511|53
1643989290000|2022-02-04 15:41:30|91569.6|91519.6|91593.1|91543.1|91596.6|91555.5|91569.5|91519.6|62
1643989300000|2022-02-04 15:41:40|91593.5|91543.5|91593.1|91543.1|91595.3|91559.1|91573.3|91536.8|62
1643989310000|2022-02-04 15:41:50|91593.6|91543.6|91575.4|91525.4|91593.6|91544.9|91565.9|91524.8|65
1643989320000|2022-02-04 15:42:00|91573.6|91523.6|91510.4|91460.4|91578.4|91536|91499.4|91449.4|71
1643989330000|2022-02-04 15:42:10|91510|91460|91515.4|91465.4|91518.6|91477.5|91502.5|91454.7|70
1643989340000|2022-02-04 15:42:20|91516.1|91466.1|91526|91476|91528.5|91478.5|91516|91466|74
1643989350000|2022-02-04 15:42:30|91525.5|91475.5|91507|91457|91532.9|91482.9|91507|91457|72
1643989360000|2022-02-04 15:42:40|91506.3|91456.3|91516.6|91466.6|91518.6|91468.6|91505.9|91455.9|61
1643989370000|2022-02-04 15:42:50|91515.8|91465.8|91532.1|91482.1|91532.5|91482.9|91507.3|91465.3|69
1643989380000|2022-02-04 15:43:00|91532.3|91482.3|91571.1|91521.1|91571.3|91521.3|91532.3|91482.3|61
1643989390000|2022-02-04 15:43:10|91572.5|91522.5|91576.8|91526.8|91587.9|91537.9|91561.7|91522.5|57
1643989400000|2022-02-04 15:43:20|91577.2|91527.2|91580.7|91530.7|91582.6|91532.6|91575.4|91525.4|52
1643989410000|2022-02-04 15:43:30|91581.2|91531.2|91603.6|91553.6|91604.3|91554.3|91581.2|91531.2|67
1643989420000|2022-02-04 15:43:40|91603.8|91553.8|91609.9|91559.9|91612.7|91562.7|91599.7|91549.7|61
1643989430000|2022-02-04 15:43:50|91610.1|91560.1|91596.7|91546.7|91610.5|91560.5|91596.1|91546.1|69
1643989440000|2022-02-04 15:44:00|91597.5|91547.5|91599.6|91549.6|91601.2|91551.2|91590.5|91540.5|67
1643989450000|2022-02-04 15:44:10|91600.7|91550.7|91614.7|91564.7|91614.7|91572|91586.1|91546.7|73
1643989460000|2022-02-04 15:44:20|91617.7|91567.7|91623.3|91573.3|91627.1|91577.1|91615.6|91565.6|67
1643989470000|2022-02-04 15:44:30|91622.2|91572.2|91622.8|91572.8|91626.1|91579.6|91604.6|91565.4|69
1643989480000|2022-02-04 15:44:40|91622.3|91572.3|91627|91577|91634.3|91584.3|91620.8|91570.8|69
1643989490000|2022-02-04 15:44:50|91627.1|91577.1|91643|91593|91645.7|91595.7|91626.1|91576.1|63
1643989500000|2022-02-04 15:45:00|91643.1|91593.1|91609.4|91559.4|91647.3|91597.3|91602.7|91559.4|60
1643989510000|2022-02-04 15:45:10|91609.6|91559.6|91603.1|91553.1|91615.5|91565.5|91602.8|91552.8|68
1643989520000|2022-02-04 15:45:20|91603.7|91553.7|91633.3|91583.3|91633.3|91583.3|91603.7|91553.7|62
1643989530000|2022-02-04 15:45:30|91631.1|91581.1|91622.1|91572.1|91640.1|91590.1|91622.1|91572.1|71
1643989540000|2022-02-04 15:45:40|91622.4|91572.4|91610.9|91560.9|91630.7|91580.7|91610.5|91560.5|61
1643989550000|2022-02-04 15:45:50|91611.2|91561.2|91612.5|91562.5|91613.4|91563.4|91604|91554|67
1643989560000|2022-02-04 15:46:00|91613.3|91563.3|91632.7|91582.7|91634.1|91592.6|91612.6|91562.6|72
1643989570000|2022-02-04 15:46:10|91634.5|91584.5|91654.8|91604.8|91656.9|91606.9|91634.5|91584.5|72
1643989580000|2022-02-04 15:46:20|91654.7|91604.7|91642.5|91592.5|91657.4|91613.5|91638.5|91592|66
1643989590000|2022-02-04 15:46:30|91641.1|91591.1|91641.1|91591.1|91647.6|91597.6|91637.8|91587.8|62
1643989600000|2022-02-04 15:46:40|91640.5|91590.5|91652.1|91602.1|91653.6|91603.6|91635.7|91585.7|67
1643989610000|2022-02-04 15:46:50|91652.6|91602.6|91616.1|91591.1|91653.4|91608.1|91616.1|91579|61
1643989620000|2022-02-04 15:47:00|91615.7|91590.7|91610|91585|91627.3|91590.7|91604.3|91567.1|70
1643989630000|2022-02-04 15:47:10|91609.2|91584.2|91652.7|91602.7|91654.8|91609.6|91606.4|91570|65
1643989640000|2022-02-04 15:47:20|91653.7|91603.7|91655.7|91605.7|91655.7|91605.7|91651|91601|58
1643989650000|2022-02-04 15:47:30|91654.5|91604.5|91675|91625|91675.9|91625.9|91654|91604|68
1643989660000|2022-02-04 15:47:40|91675.5|91625.5|91686.6|91636.6|91686.6|91636.6|91665.7|91615.7|68
1643989670000|2022-02-04 15:47:50|91686.9|91636.9|91673.4|91623.4|91688.6|91638.6|91672.7|91622.7|62
1643989680000|2022-02-04 15:48:00|91672.9|91622.9|91662.7|91612.7|91678.8|91632.5|91657.5|91608.6|72
1643989690000|2022-02-04 15:48:10|91661|91611|91662.1|91612.1|91665.7|91615.7|91651.5|91601.5|67
1643989700000|2022-02-04 15:48:20|91662|91612|91667.6|91617.6|91667.6|91619.5|91643.4|91604.2|73
1643989710000|2022-02-04 15:48:30|91667.3|91617.3|91685.1|91635.1|91698.9|91661.1|91666.7|91616.7|72
1643989720000|2022-02-04 15:48:40|91682.5|91632.5|91670.7|91620.7|91682.5|91635.3|91660.3|91616.7|69
1643989730000|2022-02-04 15:48:50|91670.1|91620.1|91665.9|91615.9|91670.1|91633.5|91648.6|91611.9|74
1643989740000|2022-02-04 15:49:00|91666.3|91616.3|91667.6|91617.6|91668.6|91629.3|91650|91612.1|62
1643989750000|2022-02-04 15:49:10|91667.4|91617.4|91668.8|91618.8|91669.6|91629.4|91650.4|91609.2|68
1643989760000|2022-02-04 15:49:20|91668.6|91618.6|91669.9|91619.9|91682|91632|91667.3|91617.3|63
1643989770000|2022-02-04 15:49:30|91669.8|91619.8|91663.3|91613.3|91672.6|91625.1|91650.1|91608.7|54
1643989780000|2022-02-04 15:49:40|91663.4|91613.4|91639.2|91589.2|91663.4|91614.8|91628.3|91588.6|65
1643989790000|2022-02-04 15:49:50|91639|91589|91633.8|91583.8|91644.1|91602.2|91620.8|91582.6|67
1643989800000|2022-02-04 15:50:00|91633.1|91583.1|91624.9|91574.9|91633.7|91588.9|91606.9|91569.3|70
1643989810000|2022-02-04 15:50:10|91626|91576|91627.4|91602.4|91635.5|91602.4|91605.4|91569.3|66
1643989820000|2022-02-04 15:50:20|91627.3|91602.3|91654.4|91604.4|91662.1|91625.5|91627.3|91594.7|66
1643989830000|2022-02-04 15:50:30|91656.1|91606.1|91654.5|91604.5|91664.7|91621.7|91646.7|91602.6|58
1643989840000|2022-02-04 15:50:40|91652.9|91602.9|91651.9|91601.9|91657.8|91607.8|91648.4|91598.4|62
1643989850000|2022-02-04 15:50:50|91654|91604|91671.6|91621.6|91674.8|91625.6|91634.1|91596.6|65
1643989860000|2022-02-04 15:51:00|91671.1|91621.1|91644.1|91619.1|91675.5|91639.2|91643.1|91607|70
1643989870000|2022-02-04 15:51:10|91646.5|91621.5|91660.1|91610.1|91663.3|91626.5|91644.9|91608|59
1643989880000|2022-02-04 15:51:20|91659.8|91609.8|91644.1|91619.1|91661.6|91625.1|91642.6|91604.8|64
1643989890000|2022-02-04 15:51:30|91643.4|91618.4|91651.3|91601.3|91655.1|91620.1|91635.9|91598.5|60
1643989900000|2022-02-04 15:51:40|91651.7|91601.7|91637.8|91587.8|91652.1|91608.7|91624|91586.6|61
1643989910000|2022-02-04 15:51:50|91636.9|91586.9|91624.4|91574.4|91639.5|91600|91611.7|91574.4|64
1643989920000|2022-02-04 15:52:00|91624.6|91574.6|91591.7|91566.7|91625.2|91584.3|91591.2|91554.1|63
1643989930000|2022-02-04 15:52:10|91590.6|91565.6|91597.3|91547.3|91598.2|91567.3|91562.2|91522.3|74
1643989940000|2022-02-04 15:52:20|91601|91551|91613.9|91563.9|91615|91576.8|91586.1|91550|67
1643989950000|2022-02-04 15:52:30|91612.9|91562.9|91614.8|91564.8|91618.8|91580.5|91602.5|91559.1|71
1643989960000|2022-02-04 15:52:40|91615.6|91565.6|91616.2|91566.2|91617.2|91567.2|91611.9|91561.9|64
1643989970000|2022-02-04 15:52:50|91616.5|91566.5|91606|91556|91621|91571|91606|91556|67
1643989980000|2022-02-04 15:53:00|91605.4|91555.4|91611.7|91561.7|91611.7|91561.7|91602.2|91552.2|69
1643989990000|2022-02-04 15:53:10|91613.9|91563.9|91604.1|91554.1|91614.6|91571.1|91596.1|91554.1|58
1643990000000|2022-02-04 15:53:20|91603.6|91553.6|91597.6|91547.6|91604.4|91566.8|91591.8|91546.1|67
1643990010000|2022-02-04 15:53:30|91597.7|91547.7|91591.7|91541.7|91598.2|91558|91583|91541.3|59
1643990020000|2022-02-04 15:53:40|91592.4|91542.4|91580.3|91530.3|91594|91546.9|91562.4|91524.3|64
1643990030000|2022-02-04 15:53:50|91581.2|91531.2|91579.8|91529.8|91583.8|91545.7|91566|91528.6|56
1643990040000|2022-02-04 15:54:00|91580.5|91530.5|91582.4|91557.4|91594.7|91557.5|91577.2|91527.2|65
1643990050000|2022-02-04 15:54:10|91597.9|91547.9|91595.4|91545.4|91601.7|91562.7|91587.4|91541.7|67
1643990060000|2022-02-04 15:54:20|91594.7|91544.7|91606.1|91556.1|91607|91567.5|91592.5|91544.7|57
1643990070000|2022-02-04 15:54:30|91607.7|91557.7|91604.3|91554.3|91608.5|91568.9|91593.7|91553|63
1643990080000|2022-02-04 15:54:40|91605|91555|91592.2|91567.2|91607.6|91569.1|91584.7|91544.6|70
1643990090000|2022-02-04 15:54:50|91592.5|91567.5|91606.3|91556.3|91609.7|91574.9|91590.8|91553.4|55
1643990100000|2022-02-04 15:55:00|91606.4|91556.4|91600.1|91550.1|91610.7|91572.5|91588|91550.1|71
1643990110000|2022-02-04 15:55:10|91601.5|91551.5|91582|91557|91611|91570|91582|91547.1|72
1643990120000|2022-02-04 15:55:20|91587.2|91562.2|91617.4|91567.4|91617.4|91582|91581|91544.5|64
1643990130000|2022-02-04 15:55:30|91618.3|91568.3|91605.6|91555.6|91620.1|91570.1|91590.3|91552.7|68
1643990140000|2022-02-04 15:55:40|91605.3|91555.3|91596.8|91571.8|91610.3|91573|91590.3|91554.1|53
1643990150000|2022-02-04 15:55:50|91596.7|91571.7|91587.4|91562.4|91605.4|91571.7|91586.4|91552.7|62
1643990160000|2022-02-04 15:56:00|91586.7|91561.7|91603.1|91578.1|91616.7|91578.9|91586.7|91553.1|65
1643990170000|2022-02-04 15:56:10|91602.8|91577.8|91603.1|91578.1|91623.6|91586.3|91599.3|91564.4|68
1643990180000|2022-02-04 15:56:20|91603.6|91578.6|91615.3|91590.3|91626.4|91590.7|91601.6|91564.5|53
1643990190000|2022-02-04 15:56:30|91615.6|91590.6|91613.4|91588.4|91616.1|91591.1|91609.3|91584.3|52
1643990200000|2022-02-04 15:56:40|91612.5|91587.5|91608.9|91558.9|91622.9|91588.4|91598.3|91557.4|61
1643990210000|2022-02-04 15:56:50|91609.5|91559.5|91607.2|91557.2|91609.5|91562.8|91586.6|91537.6|69
1643990220000|2022-02-04 15:57:00|91605.9|91555.9|91604.9|91554.9|91610.9|91572.8|91595.9|91553.7|51
1643990230000|2022-02-04 15:57:10|91608.5|91558.5|91608.5|91558.5|91609.7|91569.5|91594.5|91551.9|63
1643990240000|2022-02-04 15:57:20|91608.6|91558.6|91598.2|91548.2|91608.6|91568.7|91587.3|91542.9|61
1643990250000|2022-02-04 15:57:30|91598.3|91548.3|91608.4|91558.4|91610|91574.7|91587.8|91548.3|77
1643990260000|2022-02-04 15:57:40|91607.3|91557.3|91625.2|91600.2|91635|91603.6|91591.8|91554|73
1643990270000|2022-02-04 15:57:50|91626.1|91601.1|91620.9|91570.9|91636.4|91601.1|91611.9|91570.3|72
1643990280000|2022-02-04 15:58:00|91622.7|91572.7|91624.4|91574.4|91625|91586.7|91611.7|91567.7|60
1643990290000|2022-02-04 15:58:10|91625.1|91575.1|91631.7|91581.7|91631.7|91594.4|91612.5|91574.4|66
1643990300000|2022-02-04 15:58:20|91629.5|91579.5|91623.1|91573.1|91631.8|91581.8|91622|91572|60
1643990310000|2022-02-04 15:58:30|91623.9|91573.9|91601|91551|91623.9|91573.9|91596.7|91548.9|70
1643990320000|2022-02-04 15:58:40|91601.2|91551.2|91586.7|91536.7|91601.2|91552.2|91577.2|91534.5|67
1643990330000|2022-02-04 15:58:50|91589.5|91539.5|91604.6|91554.6|91613.7|91570.5|91589.5|91539.5|70
1643990340000|2022-02-04 15:59:00|91604.1|91554.1|91595.5|91570.5|91608.3|91571.8|91590.1|91551.6|68
1643990350000|2022-02-04 15:59:10|91595.4|91570.4|91602.2|91577.2|91612.9|91577.5|91591.9|91559.9|62
1643990360000|2022-02-04 15:59:20|91602|91577|91594.9|91569.9|91602.1|91577.1|91593.2|91568.2|64
1643990370000|2022-02-04 15:59:30|91594.6|91569.6|91601.9|91576.9|91602|91577|91594.2|91569.2|66
1643990380000|2022-02-04 15:59:40|91600|91575|91599.5|91574.5|91601.1|91576.1|91595.8|91570.8|61
1643990390000|2022-02-04 15:59:50|91599.4|91574.4|91606.1|91581.1|91608.5|91583.5|91599.3|91574.3|57
1643990400000|2022-02-04 16:00:00|91607.6|91582.6|91606.7|91581.7|91623|91587.2|91604.8|91572.8|65
1643990410000|2022-02-04 16:00:10|91612.4|91587.4|91627|91602|91629.3|91604.3|91611.9|91586.9|66
1643990420000|2022-02-04 16:00:20|91625.8|91600.8|91627.3|91602.3|91632.4|91607.4|91624.3|91599.3|62
1643990430000|2022-02-04 16:00:30|91627|91602|91626.1|91601.1|91629.7|91604.7|91623.8|91598.8|61
1643990440000|2022-02-04 16:00:40|91623.8|91598.8|91621.8|91596.8|91626.6|91601.6|91619.1|91594.1|59
1643990450000|2022-02-04 16:00:50|91620.4|91595.4|91628.8|91603.8|91629.2|91604.2|91620.2|91595.2|67
1643990460000|2022-02-04 16:01:00|91629.5|91604.5|91624.6|91599.6|91646.2|91619.5|91624|91593|72
1643990470000|2022-02-04 16:01:10|91625.8|91600.8|91601.9|91576.9|91626.3|91600.8|91597.4|91572.4|71
1643990480000|2022-02-04 16:01:20|91601.4|91576.4|91614.3|91589.3|91630.9|91599.5|91601.2|91576.2|63
1643990490000|2022-02-04 16:01:30|91613.4|91588.4|91619.5|91569.5|91627.1|91589.5|91606.9|91569.5|57
1643990500000|2022-02-04 16:01:40|91618|91568|91600.1|91575.1|91618|91577.9|91598.6|91565.5|51
1643990510000|2022-02-04 16:01:50|91599.9|91574.9|91601.4|91576.4|91602.1|91577.1|91594.6|91569.6|58
1643990520000|2022-02-04 16:02:00|91601.7|91576.7|91596.9|91571.9|91605.8|91580.8|91596.9|91571.9|60
1643990530000|2022-02-04 16:02:10|91596.6|91571.6|91604.3|91579.3|91606.7|91581.7|91586.7|91561.7|71
1643990540000|2022-02-04 16:02:20|91605.9|91580.9|91595.2|91570.2|91617.9|91580.9|91592.6|91567.6|62
1643990550000|2022-02-04 16:02:30|91595.1|91570.1|91593.3|91568.3|91608.1|91571.2|91593|91557.6|50
1643990560000|2022-02-04 16:02:40|91593.2|91568.2|91596.6|91571.6|91597.8|91572.8|91593.2|91568.2|44
1643990570000|2022-02-04 16:02:50|91596.9|91571.9|91621.1|91571.1|91625.9|91586.3|91596.1|91561.5|57
1643990580000|2022-02-04 16:03:00|91621.2|91571.2|91620.1|91570.1|91627.1|91593.8|91612.8|91569.4|58
1643990590000|2022-02-04 16:03:10|91619.8|91569.8|91621.1|91571.1|91621.7|91581.3|91605.2|91564.9|44
1643990600000|2022-02-04 16:03:20|91621.4|91571.4|91621.5|91571.5|91622.5|91572.5|91618.7|91568.7|40
1643990610000|2022-02-04 16:03:30|91621.4|91571.4|91615.8|91565.8|91621.4|91579.5|91602|91563.8|53
1643990620000|2022-02-04 16:03:40|91615.9|91565.9|91599.7|91574.7|91617.8|91582.2|91596.2|91557.2|57
1643990630000|2022-02-04 16:03:50|91600.5|91575.5|91609.7|91559.7|91611.8|91577.5|91598|91558.5|45
1643990640000|2022-02-04 16:04:00|91609.6|91559.6|91604.7|91554.7|91609.8|91570|91592.3|91552.6|50
1643990650000|2022-02-04 16:04:10|91604.5|91554.5|91601.9|91551.9|91618.3|91577.7|91593.2|91551.3|66
1643990660000|2022-02-04 16:04:20|91602.1|91552.1|91601.4|91551.4|91605.3|91555.3|91598.7|91548.7|47
1643990670000|2022-02-04 16:04:30|91601|91551|91593.8|91543.8|91601.5|91554.1|91574.9|91537.7|55
1643990680000|2022-02-04 16:04:40|91594.4|91544.4|91588.3|91538.3|91598.4|91548.4|91585.5|91535.5|59
1643990690000|2022-02-04 16:04:50|91588.6|91538.6|91589.1|91539.1|91595.8|91545.8|91587.9|91537.9|48
1643990700000|2022-02-04 16:05:00|91589|91539|91599.8|91549.8|91599.8|91549.8|91588.5|91538.5|55
1643990710000|2022-02-04 16:05:10|91599.6|91549.6|91588.9|91538.9|91600.4|91550.4|91588.9|91538.9|62
1643990720000|2022-02-04 16:05:20|91589.5|91539.5|91607.1|91557.1|91608.2|91558.2|91588.8|91538.8|65
1643990730000|2022-02-04 16:05:30|91606.7|91556.7|91602.6|91552.6|91606.7|91556.7|91599.8|91549.8|68
1643990740000|2022-02-04 16:05:40|91602.5|91552.5|91597.5|91547.5|91602.5|91552.5|91592.7|91542.7|56
1643990750000|2022-02-04 16:05:50|91598|91548|91592.2|91542.2|91598.9|91562.3|91584.5|91534.5|62
1643990760000|2022-02-04 16:06:00|91592.6|91542.6|91588.5|91538.5|91592.6|91542.6|91581.7|91531.7|63
1643990770000|2022-02-04 16:06:10|91588.4|91538.4|91586|91536|91588.4|91538.4|91580.5|91530.5|64
1643990780000|2022-02-04 16:06:20|91586.7|91536.7|91573.8|91523.8|91586.7|91536.7|91573.5|91523.5|55
1643990790000|2022-02-04 16:06:30|91572.9|91522.9|91561.5|91511.5|91573.3|91523.3|91558.8|91508.8|62
1643990800000|2022-02-04 16:06:40|91561.4|91511.4|91552.6|91502.6|91561.6|91511.6|91552|91502|61
1643990810000|2022-02-04 16:06:50|91552.4|91502.4|91554.7|91504.7|91557|91507|91551.4|91501.4|53
1643990820000|2022-02-04 16:07:00|91554.3|91504.3|91561|91511|91561.6|91511.6|91552.3|91502.3|52
1643990830000|2022-02-04 16:07:10|91560.5|91510.5|91565.3|91515.3|91567|91517|91560.2|91510.2|58
1643990840000|2022-02-04 16:07:20|91565.6|91515.6|91559.7|91509.7|91567|91517|91554.8|91504.8|56
1643990850000|2022-02-04 16:07:30|91559.3|91509.3|91557.2|91507.2|91562.6|91512.6|91554.4|91504.4|59
1643990860000|2022-02-04 16:07:40|91556.3|91506.3|91557|91507|91559|91509|91552.5|91502.5|64
1643990870000|2022-02-04 16:07:50|91557.8|91507.8|91547.1|91497.1|91557.9|91507.9|91544.4|91494.4|55
1643990880000|2022-02-04 16:08:00|91547.4|91497.4|91529.4|91479.4|91547.4|91497.4|91529.4|91479.4|60
1643990890000|2022-02-04 16:08:10|91530.2|91480.2|91526.7|91476.7|91530.3|91480.3|91526.6|91476.6|56
1643990900000|2022-02-04 16:08:20|91526.8|91476.8|91518.6|91468.6|91526.8|91476.8|91517.5|91467.5|50
1643990910000|2022-02-04 16:08:30|91516.7|91466.7|91517|91467|91518.9|91478.8|91503.8|91465.4|45
1643990920000|2022-02-04 16:08:40|91517.1|91467.1|91517|91467|91517.9|91467.9|91515.3|91465.3|33
1643990930000|2022-02-04 16:08:50|91516.9|91466.9|91515.3|91465.3|91517.5|91467.5|91513.5|91463.5|36
1643990940000|2022-02-04 16:09:00|91514.9|91464.9|91505.8|91455.8|91515.2|91465.2|91501.3|91451.3|62
1643990950000|2022-02-04 16:09:10|91505.6|91455.6|91497.6|91447.6|91505.7|91455.7|91496.1|91446.1|56
1643990960000|2022-02-04 16:09:20|91498.7|91448.7|91482.2|91432.2|91499.6|91449.6|91482.2|91432.2|61
1643990970000|2022-02-04 16:09:30|91482.3|91432.3|91476.6|91426.6|91483.8|91433.8|91474.3|91424.3|61
1643990980000|2022-02-04 16:09:40|91474.6|91424.6|91471.5|91421.5|91486.8|91436.8|91470.9|91420.9|57
1643990990000|2022-02-04 16:09:50|91471.2|91421.2|91470.9|91420.9|91472.1|91422.1|91469.6|91419.6|44
1643991000000|2022-02-04 16:10:00|91471.1|91421.1|91474.6|91424.6|91475.6|91425.6|91467.1|91417.1|64
1643991010000|2022-02-04 16:10:10|91475.1|91425.1|91515.2|91465.2|91520.1|91470.1|91464.7|91424.3|70
1643991020000|2022-02-04 16:10:20|91514.4|91464.4|91517|91467|91518.2|91468.2|91513.9|91463.9|56
1643991030000|2022-02-04 16:10:30|91516.8|91466.8|91528.3|91478.3|91528.3|91478.3|91508.6|91458.6|62
1643991040000|2022-02-04 16:10:40|91530.4|91480.4|91549|91499|91549.8|91504.4|91529.4|91471.4|70
1643991050000|2022-02-04 16:10:50|91549.1|91499.1|91561.4|91511.4|91565.5|91515.5|91548.7|91498.7|66
1643991060000|2022-02-04 16:11:00|91561.6|91511.6|91571.9|91521.9|91571.9|91521.9|91560.1|91510.1|59
1643991070000|2022-02-04 16:11:10|91574.9|91524.9|91593.2|91543.2|91596.6|91557.7|91563.5|91524.7|55
1643991080000|2022-02-04 16:11:20|91592.7|91542.7|91603.3|91553.3|91605.4|91569.7|91585.2|91542.7|59
1643991090000|2022-02-04 16:11:30|91604.6|91554.6|91603.4|91553.4|91609.9|91571.7|91595.1|91551.2|60
1643991100000|2022-02-04 16:11:40|91592.2|91567.2|91605|91555|91606.5|91568.1|91592.2|91550.2|54
1643991110000|2022-02-04 16:11:50|91604.9|91554.9|91601.8|91551.8|91604.9|91554.9|91599.6|91549.6|43
1643991120000|2022-02-04 16:12:00|91600.8|91550.8|91593.5|91543.5|91600.8|91555.7|91577.9|91538.9|72
1643991130000|2022-02-04 16:12:10|91593.7|91543.7|91558.9|91508.9|91593.7|91543.7|91557|91507|68
1643991140000|2022-02-04 16:12:20|91559.2|91509.2|91558.5|91508.5|91564.5|91514.5|91556.5|91506.5|53
1643991150000|2022-02-04 16:12:30|91559.4|91509.4|91558.5|91508.5|91560.7|91510.7|91557.2|91507.2|42
1643991160000|2022-02-04 16:12:40|91558.6|91508.6|91545.5|91495.5|91558.6|91508.6|91545.3|91495.3|53
1643991170000|2022-02-04 16:12:50|91547.6|91497.6|91546.5|91496.5|91548.8|91498.8|91540.8|91490.8|54
1643991180000|2022-02-04 16:13:00|91546.8|91496.8|91548.3|91498.3|91552.3|91502.3|91545.9|91495.9|41
1643991190000|2022-02-04 16:13:10|91548.5|91498.5|91543.3|91493.3|91551|91501|91539.3|91489.3|54
1643991200000|2022-02-04 16:13:20|91543.2|91493.2|91540.1|91490.1|91548.3|91498.3|91537.3|91487.3|65
1643991210000|2022-02-04 16:13:30|91540.2|91490.2|91532.7|91482.7|91542.3|91492.3|91532|91482|61
1643991220000|2022-02-04 16:13:40|91532.3|91482.3|91529.9|91479.9|91535.7|91485.7|91528.8|91478.8|44
1643991230000|2022-02-04 16:13:50|91530|91480|91535.2|91485.2|91536.2|91486.2|91529.5|91479.5|48
1643991240000|2022-02-04 16:14:00|91532.7|91482.7|91532.7|91482.7|91541.6|91491.6|91529.3|91479.3|57
1643991250000|2022-02-04 16:14:10|91533|91483|91532.1|91482.1|91534.7|91484.7|91530.7|91480.7|48
1643991260000|2022-02-04 16:14:20|91532.7|91482.7|91525.1|91475.1|91533.2|91494.8|91519.6|91473.4|47
1643991270000|2022-02-04 16:14:30|91524.9|91474.9|91520|91470|91526.9|91476.9|91517.6|91467.6|57
1643991280000|2022-02-04 16:14:40|91520.2|91470.2|91515.9|91465.9|91521.5|91471.5|91511.9|91461.9|59
1643991290000|2022-02-04 16:14:50|91516|91466|91519|91469|91522.8|91472.8|91508.5|91458.5|56
1643991300000|2022-02-04 16:15:00|91521.7|91471.7|91524.8|91474.8|91525.9|91475.9|91517.5|91467.5|53
1643991310000|2022-02-04 16:15:10|91524.3|91474.3|91524.4|91474.4|91530|91480|91524.3|91474.3|49
1643991320000|2022-02-04 16:15:20|91524.2|91474.2|91517.9|91467.9|91527.2|91477.2|91507.5|91457.5|59
1643991330000|2022-02-04 16:15:30|91516.2|91466.2|91517.1|91467.1|91521.7|91473.9|91497.3|91461.9|60
1643991340000|2022-02-04 16:15:40|91516.8|91466.8|91517.1|91467.1|91518.9|91468.9|91514.7|91464.7|50
1643991350000|2022-02-04 16:15:50|91516.6|91466.6|91521.9|91471.9|91525.1|91475.1|91513.8|91463.8|67
1643991360000|2022-02-04 16:16:00|91522.4|91472.4|91524.6|91474.6|91525.3|91484.5|91509.5|91470.1|49
1643991370000|2022-02-04 16:16:10|91523.5|91473.5|91518.8|91468.8|91523.9|91473.9|91517.1|91467.1|57
1643991380000|2022-02-04 16:16:20|91519|91469|91514.1|91464.1|91519.1|91469.1|91513.6|91463.6|63
1643991390000|2022-02-04 16:16:30|91513.6|91463.6|91514.2|91464.2|91516.2|91466.2|91513|91463|49
1643991400000|2022-02-04 16:16:40|91514.4|91464.4|91503.7|91453.7|91514.4|91475.7|91494.4|91453.6|53
1643991410000|2022-02-04 16:16:50|91503.1|91453.1|91494|91444|91503.1|91453.1|91492.8|91442.8|59
1643991420000|2022-02-04 16:17:00|91494.1|91444.1|91488.4|91438.4|91494.7|91450.8|91475.8|91431|59
1643991430000|2022-02-04 16:17:10|91489.1|91439.1|91484.1|91434.1|91491.9|91449.7|91471.7|91433.5|55
1643991440000|2022-02-04 16:17:20|91482.1|91432.1|91464.8|91439.8|91486.5|91439.8|91464.8|91428.3|50
1643991450000|2022-02-04 16:17:30|91477.7|91427.7|91454.5|91404.5|91477.7|91436.8|91451.5|91401.5|62
1643991460000|2022-02-04 16:17:40|91454.3|91404.3|91488.7|91438.7|91489|91439|91449.6|91399.6|65
1643991470000|2022-02-04 16:17:50|91485.7|91435.7|91487.6|91437.6|91496|91452.1|91476.6|91433.4|61
1643991480000|2022-02-04 16:18:00|91488.5|91438.5|91471.2|91421.2|91488.5|91438.5|91471.2|91421.2|68
1643991490000|2022-02-04 16:18:10|91471.8|91421.8|91465|91415|91474.2|91424.2|91465|91415|57
1643991500000|2022-02-04 16:18:20|91469.2|91419.2|91469.5|91419.5|91472.4|91422.4|91464.8|91414.8|58
1643991510000|2022-02-04 16:18:30|91470.3|91420.3|91469.9|91419.9|91471.8|91421.8|91467.4|91417.4|51
1643991520000|2022-02-04 16:18:40|91470.1|91420.1|91466.6|91416.6|91473.7|91423.7|91461.1|91411.1|56
1643991530000|2022-02-04 16:18:50|91466.7|91416.7|91467.2|91417.2|91468.6|91418.6|91464.3|91414.3|53
1643991540000|2022-02-04 16:19:00|91467|91417|91473.1|91423.1|91474.1|91424.1|91466.8|91416.8|41
1643991550000|2022-02-04 16:19:10|91473.3|91423.3|91470.7|91420.7|91476.1|91426.1|91469.5|91419.5|48
1643991560000|2022-02-04 16:19:20|91470.6|91420.6|91469.9|91419.9|91471.4|91421.4|91469.4|91419.4|39
1643991570000|2022-02-04 16:19:30|91470.2|91420.2|91469.1|91419.1|91470.3|91420.3|91468.2|91418.2|34
1643991580000|2022-02-04 16:19:40|91469.2|91419.2|91504.9|91454.9|91505.2|91463.5|91464.6|91414.6|56
1643991590000|2022-02-04 16:19:50|91508.1|91458.1|91542.6|91492.6|91549|91510.7|91508.1|91458.1|74
1643991600000|2022-02-04 16:20:00|91542.1|91492.1|91560.7|91510.7|91561|91511|91540.1|91490.1|51
1643991610000|2022-02-04 16:20:10|91561.4|91511.4|91555.9|91505.9|91561.4|91511.4|91552.8|91502.8|48
1643991620000|2022-02-04 16:20:20|91555.6|91505.6|91545.8|91520.8|91559.1|91520.8|91545.8|91502.1|44
1643991630000|2022-02-04 16:20:30|91545.4|91520.4|91572.9|91522.9|91574.5|91524.5|91545.4|91509.4|51
1643991640000|2022-02-04 16:20:40|91573.2|91523.2|91572.2|91522.2|91574.9|91537.5|91559.4|91519.3|47
1643991650000|2022-02-04 16:20:50|91572.8|91522.8|91576|91526|91576.2|91538.1|91562.7|91521.8|42
1643991660000|2022-02-04 16:21:00|91576.2|91526.2|91572|91522|91576.2|91526.2|91571.3|91521.3|42
1643991670000|2022-02-04 16:21:10|91571.7|91521.7|91571.1|91521.1|91573.1|91523.1|91570.7|91520.7|39
1643991680000|2022-02-04 16:21:20|91571.2|91521.2|91568.4|91518.4|91571.4|91531.9|91556.7|91518|35
1643991690000|2022-02-04 16:21:30|91568.5|91518.5|91570.9|91520.9|91570.9|91520.9|91568.2|91518.2|32
1643991700000|2022-02-04 16:21:40|91571.1|91521.1|91581.1|91531.1|91584.1|91546.6|91563.5|91520.9|50
1643991710000|2022-02-04 16:21:50|91580.9|91530.9|91573.6|91548.6|91584.3|91548.6|91568.2|91530.8|46
1643991720000|2022-02-04 16:22:00|91594.2|91544.2|91612.4|91562.4|91616.1|91578.8|91594.2|91544.2|51
1643991730000|2022-02-04 16:22:10|91614|91564|91610.6|91585.6|91623.9|91587.1|91598.5|91560.7|49
1643991740000|2022-02-04 16:22:20|91611.6|91586.6|91613.4|91588.4|91627.2|91588.4|91610.5|91574.1|47
1643991750000|2022-02-04 16:22:30|91627.7|91577.7|91610.1|91585.1|91628.2|91589.4|91610.1|91573|42
1643991760000|2022-02-04 16:22:40|91609.2|91584.2|91625.6|91575.6|91625.6|91587.7|91609.2|91574|36
1643991770000|2022-02-04 16:22:50|91625.9|91575.9|91604.7|91579.7|91625.9|91584|91603.6|91566.1|40
1643991780000|2022-02-04 16:23:00|91604.6|91579.6|91612.9|91562.9|91617|91580.4|91600.2|91562.7|50
1643991790000|2022-02-04 16:23:10|91613.1|91563.1|91614.8|91564.8|91615.2|91565.2|91612.3|91562.3|49
1643991800000|2022-02-04 16:23:20|91614.7|91564.7|91622.8|91572.8|91625.2|91586.3|91609.2|91564.4|46
1643991810000|2022-02-04 16:23:30|91622.7|91572.7|91625.9|91575.9|91630.2|91592.5|91617.5|91572.5|51
1643991820000|2022-02-04 16:23:40|91625.8|91575.8|91625.2|91575.2|91633.5|91597|91615.4|91571.8|58
1643991830000|2022-02-04 16:23:50|91625.6|91575.6|91599.3|91549.3|91627.1|91581.3|91588.3|91549|65
1643991840000|2022-02-04 16:24:00|91599|91549|91604|91554|91604|91554|91598.8|91548.8|67
1643991850000|2022-02-04 16:24:10|91604.1|91554.1|91606.4|91556.4|91606.5|91556.5|91602.1|91552.1|42
1643991860000|2022-02-04 16:24:20|91606.5|91556.5|91607.4|91557.4|91608.6|91558.6|91603.2|91553.2|55
1643991870000|2022-02-04 16:24:30|91607|91557|91617.9|91567.9|91618.6|91580.3|91596|91557|64
1643991880000|2022-02-04 16:24:40|91617.8|91567.8|91605.7|91580.7|91624|91581|91605.7|91567.3|44
1643991890000|2022-02-04 16:24:50|91618.8|91568.8|91620.9|91570.9|91622.2|91572.2|91618.7|91568.7|39
1643991900000|2022-02-04 16:25:00|91620.8|91570.8|91617.5|91567.5|91626.3|91585.5|91610.5|91567.5|57
1643991910000|2022-02-04 16:25:10|91617.3|91567.3|91605|91555|91620.2|91575|91600|91555|57
1643991920000|2022-02-04 16:25:20|91603.3|91553.3|91584.6|91534.6|91603.3|91553.3|91583.4|91533.4|61
1643991930000|2022-02-04 16:25:30|91584.3|91534.3|91562.6|91512.6|91584.3|91534.3|91562.6|91512.6|58
1643991940000|2022-02-04 16:25:40|91561.2|91511.2|91566.4|91516.4|91569|91519|91556.5|91506.5|61
1643991950000|2022-02-04 16:25:50|91566.2|91516.2|91565|91515|91567.9|91517.9|91559.2|91509.2|56
1643991960000|2022-02-04 16:26:00|91565.2|91515.2|91537.5|91487.5|91565.2|91515.2|91537.1|91487.1|73
1643991970000|2022-02-04 16:26:10|91538|91488|91518.2|91468.2|91538.8|91488.8|91515.4|91465.4|66
1643991980000|2022-02-04 16:26:20|91516.1|91466.1|91523.8|91473.8|91524.9|91474.9|91514.2|91464.2|57
1643991990000|2022-02-04 16:26:30|91523.4|91473.4|91509.6|91459.6|91523.4|91473.4|91509.6|91459.6|58
1643992000000|2022-02-04 16:26:40|91512.4|91462.4|91494.2|91444.2|91515.5|91465.5|91491|91441|65
1643992010000|2022-02-04 16:26:50|91494.1|91444.1|91519.9|91469.9|91527.1|91485.7|91493.1|91443.1|58
1643992020000|2022-02-04 16:27:00|91520.6|91470.6|91517.1|91467.1|91523.8|91473.8|91512.6|91462.6|59
1643992030000|2022-02-04 16:27:10|91516.4|91466.4|91493|91443|91516.8|91466.8|91487.5|91437.5|64
1643992040000|2022-02-04 16:27:20|91493.4|91443.4|91502.6|91452.6|91504.5|91454.5|91492.9|91442.9|61
1643992050000|2022-02-04 16:27:30|91503.2|91453.2|91496.6|91446.6|91504.6|91454.6|91494.4|91444.4|52
1643992060000|2022-02-04 16:27:40|91496.4|91446.4|91491.6|91441.6|91496.7|91446.7|91491.6|91441.6|44
1643992070000|2022-02-04 16:27:50|91492.5|91442.5|91495.4|91445.4|91495.4|91445.4|91490|91440|52
1643992080000|2022-02-04 16:28:00|91495.6|91445.6|91490.9|91440.9|91496.3|91446.3|91490.1|91440.1|62
1643992090000|2022-02-04 16:28:10|91491.7|91441.7|91498.8|91448.8|91498.8|91462.2|91486.8|91440.3|43
1643992100000|2022-02-04 16:28:20|91498.5|91448.5|91503|91453|91508.9|91471.9|91491.7|91448.5|72
1643992110000|2022-02-04 16:28:30|91502.8|91452.8|91492.7|91442.7|91504.6|91454.6|91491.9|91441.9|61
1643992120000|2022-02-04 16:28:40|91493.1|91443.1|91492.7|91442.7|91497.2|91447.2|91491.7|91441.7|56
1643992130000|2022-02-04 16:28:50|91493|91443|91491.5|91441.5|91493.2|91443.2|91485.5|91435.5|58
1643992140000|2022-02-04 16:29:00|91491.7|91441.7|91496.5|91446.5|91497.4|91447.4|91491.7|91441.7|53
1643992150000|2022-02-04 16:29:10|91495.7|91445.7|91500.7|91450.7|91502.7|91452.7|91495.7|91445.7|54
1643992160000|2022-02-04 16:29:20|91501.2|91451.2|91579.9|91529.9|91579.9|91529.9|91501|91451|66
1643992170000|2022-02-04 16:29:30|91579.7|91529.7|91588.2|91538.2|91590|91540|91573.7|91523.7|77
1643992180000|2022-02-04 16:29:40|91585.8|91535.8|91561|91511|91585.8|91535.8|91560.3|91510.3|68
1643992190000|2022-02-04 16:29:50|91559.9|91509.9|91544.2|91494.2|91563.7|91513.7|91538.4|91488.4|71
1643992200000|2022-02-04 16:30:00|91544.6|91494.6|91544.9|91494.9|91551.3|91501.3|91541.2|91491.2|67
1643992210000|2022-02-04 16:30:10|91544.4|91494.4|91498|91448|91544.9|91494.9|91486.5|91436.5|71
1643992220000|2022-02-04 16:30:20|91498.8|91448.8|91479.7|91429.7|91499.7|91449.7|91479.7|91429.7|70
1643992230000|2022-02-04 16:30:30|91478.3|91428.3|91471.7|91421.7|91478.3|91428.3|91471.7|91421.7|67
1643992240000|2022-02-04 16:30:40|91473.5|91423.5|91465.2|91415.2|91479.7|91429.7|91462.8|91412.8|74
1643992250000|2022-02-04 16:30:50|91466.2|91416.2|91465.8|91415.8|91472.2|91422.2|91460.4|91410.4|65
1643992260000|2022-02-04 16:31:00|91465.9|91415.9|91465|91415|91466.8|91416.8|91458.2|91408.2|72
1643992270000|2022-02-04 16:31:10|91465.7|91415.7|91453.2|91403.2|91466|91416|91452.2|91402.2|69
1643992280000|2022-02-04 16:31:20|91453.6|91403.6|91443.1|91393.1|91456.6|91406.6|91443.1|91393.1|70
1643992290000|2022-02-04 16:31:30|91443.4|91393.4|91433.9|91383.9|91443.7|91393.7|91429.8|91379.8|72
1643992300000|2022-02-04 16:31:40|91433.5|91383.5|91435|91385|91436.7|91386.7|91432.4|91382.4|61
1643992310000|2022-02-04 16:31:50|91434.7|91384.7|91437.1|91387.1|91439.4|91389.4|91432.8|91382.8|55
1643992320000|2022-02-04 16:32:00|91436.9|91386.9|91435.2|91385.2|91438.6|91388.6|91434.1|91384.1|51
1643992330000|2022-02-04 16:32:10|91435.6|91385.6|91435|91385|91436.4|91386.4|91430.4|91380.4|55
1643992340000|2022-02-04 16:32:20|91436.6|91386.6|91445.6|91395.6|91448.4|91398.4|91436.6|91386.6|51
1643992350000|2022-02-04 16:32:30|91445.5|91395.5|91451.9|91401.9|91451.9|91401.9|91445.5|91395.5|34
1643992360000|2022-02-04 16:32:40|91452|91402|91452.2|91402.2|91455.8|91405.8|91447.2|91397.2|53
1643992370000|2022-02-04 16:32:50|91452.8|91402.8|91449.4|91399.4|91453.9|91414|91438.7|91398.4|61
1643992380000|2022-02-04 16:33:00|91449.5|91399.5|91449.6|91399.6|91456.8|91406.8|91449.3|91399.3|65
1643992390000|2022-02-04 16:33:10|91449.4|91399.4|91455.1|91405.1|91455.4|91405.4|91448.9|91398.9|46
1643992400000|2022-02-04 16:33:20|91453.8|91403.8|91452.4|91402.4|91455.5|91405.5|91451.5|91401.5|45
1643992410000|2022-02-04 16:33:30|91451.9|91401.9|91444.6|91394.6|91452.3|91407.5|91432.5|91393.7|36
1643992420000|2022-02-04 16:33:40|91446.1|91396.1|91438.5|91413.5|91452.7|91416|91438.5|91392.4|48
1643992430000|2022-02-04 16:33:50|91438.7|91413.7|91450.7|91400.7|91455.2|91417.2|91438.7|91399|57
1643992440000|2022-02-04 16:34:00|91451.1|91401.1|91449.2|91399.2|91452.8|91402.8|91448.6|91398.6|50
1643992450000|2022-02-04 16:34:10|91449.1|91399.1|91444.7|91394.7|91451.2|91401.2|91443.9|91393.9|53
1643992460000|2022-02-04 16:34:20|91444.8|91394.8|91434.6|91384.6|91445.3|91403.4|91427.4|91384.6|48
1643992470000|2022-02-04 16:34:30|91435|91385|91428|91378|91436|91393.2|91414.3|91374.1|68
1643992480000|2022-02-04 16:34:40|91427.6|91377.6|91410.9|91385.9|91429|91386.5|91409.4|91369.9|44
1643992490000|2022-02-04 16:34:50|91410.1|91385.1|91417.5|91367.5|91423.3|91385.1|91400.4|91361.8|59
1643992500000|2022-02-04 16:35:00|91417.1|91367.1|91423.6|91373.6|91424.8|91387.8|91411.7|91367.1|50
1643992510000|2022-02-04 16:35:10|91423.4|91373.4|91422.9|91372.9|91425.4|91375.4|91421|91371|47
1643992520000|2022-02-04 16:35:20|91422.7|91372.7|91463.4|91413.4|91463.4|91418.4|91411.9|91372.5|68
1643992530000|2022-02-04 16:35:30|91468.2|91418.2|91484.5|91434.5|91485.4|91442.7|91466|91418.2|73
1643992540000|2022-02-04 16:35:40|91481.8|91431.8|91480.2|91430.2|91482.6|91444.5|91468.6|91428|64
1643992550000|2022-02-04 16:35:50|91480.7|91430.7|91471|91421|91487.2|91447.9|91470.4|91421|74
1643992560000|2022-02-04 16:36:00|91469.1|91419.1|91468.5|91418.5|91469.3|91424.9|91449.9|91407.2|69
1643992570000|2022-02-04 16:36:10|91468.4|91418.4|91476.8|91426.8|91478|91439.1|91461.9|91415.9|67
1643992580000|2022-02-04 16:36:20|91477|91427|91474.1|91424.1|91477.6|91427.6|91473.4|91423.4|58
1643992590000|2022-02-04 16:36:30|91474.2|91424.2|91477.6|91427.6|91477.6|91440.1|91462.8|91423.3|46
1643992600000|2022-02-04 16:36:40|91477.7|91427.7|91481.8|91431.8|91487.8|91446.5|91466.6|91422.1|65
1643992610000|2022-02-04 16:36:50|91481.7|91431.7|91478.6|91428.6|91482.7|91442.5|91467.5|91427.6|57
1643992620000|2022-02-04 16:37:00|91478.8|91428.8|91477.2|91427.2|91482.5|91437.1|91462.1|91426.2|48
1643992630000|2022-02-04 16:37:10|91477.5|91427.5|91472.5|91422.5|91477.6|91427.6|91471.6|91421.6|45
1643992640000|2022-02-04 16:37:20|91472.3|91422.3|91476.6|91426.6|91477.5|91427.5|91472.3|91422.3|53
1643992650000|2022-02-04 16:37:30|91477.6|91427.6|91478|91428|91478.9|91428.9|91476.8|91426.8|39
1643992660000|2022-02-04 16:37:40|91478.2|91428.2|91483|91433|91484.4|91446.2|91468.5|91428.2|42
1643992670000|2022-02-04 16:37:50|91482.6|91432.6|91486.8|91436.8|91488.6|91450.9|91470.6|91432.6|54
1643992680000|2022-02-04 16:38:00|91486.9|91436.9|91504|91454|91504.4|91454.4|91486|91436|61
1643992690000|2022-02-04 16:38:10|91504.8|91454.8|91501.2|91451.2|91504.8|91454.8|91498.5|91448.5|51
1643992700000|2022-02-04 16:38:20|91502.2|91452.2|91517|91467|91517.3|91476.4|91491.4|91452.2|67
1643992710000|2022-02-04 16:38:30|91517.3|91467.3|91513.3|91463.3|91519.3|91469.3|91512.5|91462.5|51
1643992720000|2022-02-04 16:38:40|91513.4|91463.4|91518.2|91468.2|91518.5|91468.5|91512.7|91462.7|56
1643992730000|2022-02-04 16:38:50|91517|91467|91512.4|91462.4|91518.5|91468.5|91511.6|91461.6|55
1643992740000|2022-02-04 16:39:00|91512.6|91462.6|91515.4|91465.4|91515.7|91465.7|91510.7|91460.7|57
1643992750000|2022-02-04 16:39:10|91513.9|91463.9|91513|91463|91516.7|91466.7|91512.8|91462.8|53
1643992760000|2022-02-04 16:39:20|91513.2|91463.2|91511.6|91461.6|91515|91473.3|91497.6|91459.4|63
1643992770000|2022-02-04 16:39:30|91511.4|91461.4|91504.9|91454.9|91512|91462|91504.9|91454.9|39
1643992780000|2022-02-04 16:39:40|91505.9|91455.9|91500.4|91450.4|91507.4|91457.4|91500.2|91450.2|52
1643992790000|2022-02-04 16:39:50|91500.3|91450.3|91503.2|91453.2|91503.8|91453.8|91500.3|91450.3|38
1643992800000|2022-02-04 16:40:00|91502.4|91452.4|91498.8|91448.8|91502.7|91458.6|91483.6|91443.5|71
1643992810000|2022-02-04 16:40:10|91499|91449|91504.6|91454.6|91504.6|91454.6|91498.5|91448.5|53
1643992820000|2022-02-04 16:40:20|91504|91454|91501.9|91451.9|91507.5|91457.5|91501.1|91451.1|59
1643992830000|2022-02-04 16:40:30|91501.8|91451.8|91499.5|91449.5|91502.9|91452.9|91499.3|91449.3|48
1643992840000|2022-02-04 16:40:40|91499.8|91449.8|91500.2|91450.2|91501.4|91451.4|91497|91447|51
1643992850000|2022-02-04 16:40:50|91500.4|91450.4|91501.3|91451.3|91501.6|91451.6|91500.3|91450.3|27
1643992860000|2022-02-04 16:41:00|91501.1|91451.1|91501.6|91451.6|91503.3|91453.3|91498.2|91448.2|52
1643992870000|2022-02-04 16:41:10|91503.7|91453.7|91496.3|91446.3|91503.7|91465.5|91490.4|91445.4|54
1643992880000|2022-02-04 16:41:20|91496.2|91446.2|91499|91449|91499.8|91449.8|91495.7|91445.7|45
1643992890000|2022-02-04 16:41:30|91499.1|91449.1|91494.9|91444.9|91499.1|91449.1|91493.6|91443.6|39
1643992900000|2022-02-04 16:41:40|91495|91445|91485.9|91435.9|91495.2|91445.2|91484.7|91434.7|54
1643992910000|2022-02-04 16:41:50|91485.2|91435.2|91470.5|91445.5|91486.6|91445.5|91470.5|91431.7|44
1643992920000|2022-02-04 16:42:00|91471.2|91446.2|91484.6|91434.6|91486.1|91448.2|91469.3|91432.9|51
1643992930000|2022-02-04 16:42:10|91484.8|91434.8|91490.3|91440.3|91490.8|91452.6|91475.7|91433.5|46
1643992940000|2022-02-04 16:42:20|91490.6|91440.6|91491.2|91441.2|91491.5|91441.5|91490.1|91440.1|19
1643992950000|2022-02-04 16:42:30|91491.5|91441.5|91478.5|91453.5|91492.6|91453.5|91476.5|91438.9|41
1643992960000|2022-02-04 16:42:40|91478.1|91453.1|91477.3|91452.3|91492.8|91458.8|91476.8|91438.2|60
1643992970000|2022-02-04 16:42:50|91477.1|91452.1|91485.1|91435.1|91489.9|91453.3|91471.7|91435|44
1643992980000|2022-02-04 16:43:00|91485.3|91435.3|91487.7|91437.7|91487.7|91450.6|91468.9|91431.5|54
1643992990000|2022-02-04 16:43:10|91487.8|91437.8|91484.8|91434.8|91487.8|91437.8|91484.8|91434.8|41
1643993000000|2022-02-04 16:43:20|91484.9|91434.9|91479.9|91429.9|91485.3|91442.7|91463.1|91424|49
1643993010000|2022-02-04 16:43:30|91479.7|91429.7|91483.2|91433.2|91483.2|91433.2|91479.7|91429.7|31
1643993020000|2022-02-04 16:43:40|91483.1|91433.1|91469.1|91444.1|91483.8|91446.7|91467|91432.5|33
1643993030000|2022-02-04 16:43:50|91469.5|91444.5|91477.5|91427.5|91483.1|91445.1|91469.4|91426.9|42
1643993040000|2022-02-04 16:44:00|91477.6|91427.6|91459.4|91409.4|91477.6|91439.6|91452|91403.1|57
1643993050000|2022-02-04 16:44:10|91459.7|91409.7|91461.9|91411.9|91462.8|91412.8|91458.9|91408.9|57
1643993060000|2022-02-04 16:44:20|91462.2|91412.2|91466.8|91416.8|91466.8|91429.5|91451.8|91412.1|41
1643993070000|2022-02-04 16:44:30|91466.7|91416.7|91453.3|91428.3|91466.7|91429.6|91452.9|91413.9|43
1643993080000|2022-02-04 16:44:40|91453.4|91428.4|91454.8|91429.8|91466.9|91431.3|91450|91409|46
1643993090000|2022-02-04 16:44:50|91454.7|91429.7|91458.3|91433.3|91468|91436.3|91454.7|91417.3|48
1643993100000|2022-02-04 16:45:00|91458.9|91433.9|91481.7|91431.7|91482.1|91443.8|91458.3|91428.8|44
1643993110000|2022-02-04 16:45:10|91470.1|91445.1|91477.7|91452.7|91486.2|91453.1|91470.1|91434.8|42
1643993120000|2022-02-04 16:45:20|91477.6|91452.6|91477.2|91452.2|91478.8|91453.8|91474.4|91449.4|50
1643993130000|2022-02-04 16:45:30|91475.3|91450.3|91476.7|91451.7|91487.5|91453.2|91473|91437.5|59
1643993140000|2022-02-04 16:45:40|91477.1|91452.1|91478.2|91453.2|91482|91457|91476.1|91451.1|59
1643993150000|2022-02-04 16:45:50|91476.4|91451.4|91474.9|91449.9|91488.5|91453.9|91474.9|91436.6|47
1643993160000|2022-02-04 16:46:00|91475.2|91450.2|91474.5|91449.5|91485.8|91450.2|91469.1|91433.3|47
1643993170000|2022-02-04 16:46:10|91473.8|91448.8|91472.5|91447.5|91485.5|91449.5|91471.4|91434.9|43
1643993180000|2022-02-04 16:46:20|91472.3|91447.3|91469.5|91444.5|91473.3|91448.3|91467.6|91442.6|41
1643993190000|2022-02-04 16:46:30|91469.4|91444.4|91473.2|91448.2|91482.6|91450|91469.2|91431.7|43
1643993200000|2022-02-04 16:46:40|91472.7|91447.7|91461.4|91436.4|91486|91448.4|91461|91426.8|39
1643993210000|2022-02-04 16:46:50|91461.2|91436.2|91459.3|91434.3|91471.9|91436.2|91454.8|91418.6|55
1643993220000|2022-02-04 16:47:00|91457.7|91432.7|91459.6|91434.6|91470.9|91434.7|91456.9|91420.3|35
1643993230000|2022-02-04 16:47:10|91459.7|91434.7|91458.7|91433.7|91459.8|91434.8|91458.7|91433.7|23
1643993240000|2022-02-04 16:47:20|91458.5|91433.5|91457.6|91432.6|91458.5|91433.5|91457.6|91432.6|11
1643993250000|2022-02-04 16:47:30|91457.8|91432.8|91456|91406|91471.3|91433.9|91452.9|91406|49
1643993260000|2022-02-04 16:47:40|91456.3|91406.3|91446.6|91396.6|91458.5|91408.5|91446.5|91396.5|52
1643993270000|2022-02-04 16:47:50|91446.8|91396.8|91412.2|91362.2|91446.8|91396.8|91410.2|91362.2|59
1643993280000|2022-02-04 16:48:00|91411.9|91361.9|91414.9|91364.9|91416.4|91366.4|91408.4|91358.4|59
1643993290000|2022-02-04 16:48:10|91415.1|91365.1|91409.2|91359.2|91415.1|91365.1|91408.5|91358.5|51
1643993300000|2022-02-04 16:48:20|91409.3|91359.3|91408.8|91358.8|91411.1|91361.1|91408.1|91358.1|35
1643993310000|2022-02-04 16:48:30|91408.1|91358.1|91405.5|91355.5|91409.9|91359.9|91405.5|91355.5|39
1643993320000|2022-02-04 16:48:40|91405.4|91355.4|91396.9|91346.9|91418.6|91368.6|91393.2|91343.2|59
1643993330000|2022-02-04 16:48:50|91394.8|91344.8|91397.5|91347.5|91404.1|91354.1|91394.8|91344.8|53
1643993340000|2022-02-04 16:49:00|91397.8|91347.8|91393.7|91343.7|91397.8|91347.8|91392.7|91342.7|46
1643993350000|2022-02-04 16:49:10|91393.6|91343.6|91392.1|91342.1|91394.1|91344.1|91391.5|91341.5|46
1643993360000|2022-02-04 16:49:20|91392.6|91342.6|91392|91342|91395.2|91345.2|91391.9|91341.9|35
1643993370000|2022-02-04 16:49:30|91392.2|91342.2|91395|91345|91395|91345|91384.9|91334.9|50
1643993380000|2022-02-04 16:49:40|91394.2|91344.2|91399.3|91349.3|91399.3|91349.3|91393.2|91343.2|44
1643993390000|2022-02-04 16:49:50|91399.2|91349.2|91393.4|91343.4|91399.7|91349.7|91393.4|91343.4|40
1643993400000|2022-02-04 16:50:00|91394.5|91344.5|91396.3|91346.3|91397.9|91347.9|91393.4|91343.4|44
1643993410000|2022-02-04 16:50:10|91395.7|91345.7|91397.1|91347.1|91398.5|91348.5|91395.7|91345.7|43
1643993420000|2022-02-04 16:50:20|91397.5|91347.5|91393|91343|91398|91348|91393|91343|42
1643993430000|2022-02-04 16:50:30|91393.3|91343.3|91394.1|91344.1|91394.7|91344.7|91391.5|91341.5|53
1643993440000|2022-02-04 16:50:40|91394|91344|91394.8|91344.8|91395.5|91345.5|91393.1|91343.1|36
1643993450000|2022-02-04 16:50:50|91394.7|91344.7|91395.8|91345.8|91396.5|91346.5|91394.1|91344.1|42
1643993460000|2022-02-04 16:51:00|91396.1|91346.1|91396.3|91346.3|91398.2|91348.2|91394.2|91344.2|38
1643993470000|2022-02-04 16:51:10|91396.8|91346.8|91392.4|91342.4|91397|91347|91392|91342|40
1643993480000|2022-02-04 16:51:20|91393.2|91343.2|91388.1|91338.1|91393.2|91343.2|91386.8|91336.8|41
1643993490000|2022-02-04 16:51:30|91387.9|91337.9|91390.5|91340.5|91392.2|91342.2|91387.3|91337.3|44
1643993500000|2022-02-04 16:51:40|91390.3|91340.3|91390.3|91340.3|91391.4|91341.4|91389.2|91339.2|34
1643993510000|2022-02-04 16:51:50|91390.2|91340.2|91385.1|91335.1|91392.5|91342.5|91384.1|91334.1|46
1643993520000|2022-02-04 16:52:00|91385.9|91335.9|91374.8|91324.8|91385.9|91335.9|91374.8|91324.8|57
1643993530000|2022-02-04 16:52:10|91374.9|91324.9|91376.9|91326.9|91377.1|91327.1|91374.8|91324.8|24
1643993540000|2022-02-04 16:52:20|91376.8|91326.8|91381.1|91331.1|91385.5|91335.5|91376.8|91326.8|51
1643993550000|2022-02-04 16:52:30|91377.9|91327.9|91366.7|91316.7|91379.9|91334|91359|91315.5|55
1643993560000|2022-02-04 16:52:40|91367.4|91317.4|91368.3|91318.3|91369.8|91319.8|91366.7|91316.7|44
1643993570000|2022-02-04 16:52:50|91368|91318|91364.5|91314.5|91368.7|91318.7|91364.5|91314.5|35
1643993580000|2022-02-04 16:53:00|91364.8|91314.8|91367.9|91317.9|91368.8|91318.8|91362.8|91312.8|55
1643993590000|2022-02-04 16:53:10|91368.4|91318.4|91369|91319|91370.1|91320.1|91365.4|91315.4|57
1643993600000|2022-02-04 16:53:20|91373.4|91323.4|91394.6|91344.6|91394.8|91355.5|91362.4|91323.2|64
1643993610000|2022-02-04 16:53:30|91395.4|91345.4|91415.8|91365.8|91418.2|91370.5|91382.8|91345.4|68
1643993620000|2022-02-04 16:53:40|91415.6|91365.6|91415.7|91365.7|91420.1|91375.8|91400.8|91363.1|50
1643993630000|2022-02-04 16:53:50|91415.1|91365.1|91415.3|91365.3|91420.4|91370.4|91413.3|91363.3|57
1643993640000|2022-02-04 16:54:00|91415.5|91365.5|91412.8|91362.8|91416.5|91366.5|91411.1|91361.1|52
1643993650000|2022-02-04 16:54:10|91413.2|91363.2|91414.8|91364.8|91416|91366|91411.8|91361.8|54
1643993660000|2022-02-04 16:54:20|91414.9|91364.9|91417.7|91367.7|91417.7|91367.7|91413.3|91363.3|52
1643993670000|2022-02-04 16:54:30|91418.5|91368.5|91418.9|91368.9|91419.9|91369.9|91413.2|91363.2|54
1643993680000|2022-02-04 16:54:40|91418.7|91368.7|91420.7|91370.7|91421.8|91371.8|91418.2|91368.2|40
1643993690000|2022-02-04 16:54:50|91421.8|91371.8|91424.6|91374.6|91427|91377|91420.3|91370.3|47
1643993700000|2022-02-04 16:55:00|91424.1|91374.1|91421.5|91371.5|91424.9|91383|91408|91370.1|38
1643993710000|2022-02-04 16:55:10|91420.4|91370.4|91419|91369|91421.9|91381.5|91406.5|91367.5|46
1643993720000|2022-02-04 16:55:20|91418.9|91368.9|91411.4|91361.4|91419.8|91369.8|91411.1|91361.1|48
1643993730000|2022-02-04 16:55:30|91409.8|91359.8|91410.1|91360.1|91413.7|91363.7|91408.8|91358.8|59
1643993740000|2022-02-04 16:55:40|91409.7|91359.7|91398|91348|91410.4|91360.4|91396.5|91346.5|49
1643993750000|2022-02-04 16:55:50|91401.3|91351.3|91388.1|91338.1|91401.3|91362.1|91385.4|91335.4|62
1643993760000|2022-02-04 16:56:00|91386.4|91336.4|91365.4|91340.4|91386.4|91340.4|91365|91324.1|61
1643993770000|2022-02-04 16:56:10|91365|91340|91377.6|91327.6|91379|91341|91363.9|91325.8|45
1643993780000|2022-02-04 16:56:20|91377.4|91327.4|91374.4|91324.4|91378.5|91340.5|91364|91323.1|59
1643993790000|2022-02-04 16:56:30|91374.3|91324.3|91371.6|91321.6|91375.2|91325.2|91371.6|91321.6|45
1643993800000|2022-02-04 16:56:40|91371.8|91321.8|91373.7|91323.7|91374.1|91336|91359.9|91319.5|55
1643993810000|2022-02-04 16:56:50|91373.6|91323.6|91371.7|91321.7|91373.6|91334.2|91358.4|91319.8|45
1643993820000|2022-02-04 16:57:00|91370.8|91320.8|91373.1|91323.1|91373.1|91323.1|91370.8|91320.8|37
1643993830000|2022-02-04 16:57:10|91373.2|91323.2|91386.7|91336.7|91388.1|91343.2|91360.8|91323.2|57
1643993840000|2022-02-04 16:57:20|91386.5|91336.5|91399.5|91349.5|91402.2|91363.1|91382|91336.5|60
1643993850000|2022-02-04 16:57:30|91399.3|91349.3|91399.5|91349.5|91401|91351|91398.6|91348.6|41
1643993860000|2022-02-04 16:57:40|91399.6|91349.6|91404.9|91354.9|91405|91365.5|91390.5|91348.2|37
1643993870000|2022-02-04 16:57:50|91405.1|91355.1|91407.3|91357.3|91407.8|91357.8|91405.1|91355.1|45
1643993880000|2022-02-04 16:58:00|91407|91357|91397.3|91347.3|91407|91364.9|91383.5|91346.2|63
1643993890000|2022-02-04 16:58:10|91397.4|91347.4|91397.4|91347.4|91400.1|91350.1|91397|91347|51
1643993900000|2022-02-04 16:58:20|91396.9|91346.9|91397.3|91372.3|91410.3|91372.7|91385.7|91346.6|53
1643993910000|2022-02-04 16:58:30|91399|91374|91411.8|91361.8|91413.8|91375.7|91399|91361.8|44
1643993920000|2022-02-04 16:58:40|91412|91362|91415.6|91365.6|91417.5|91379.7|91402.8|91361.9|42
1643993930000|2022-02-04 16:58:50|91415.4|91365.4|91416|91366|91417.5|91367.5|91413|91363|50
1643993940000|2022-02-04 16:59:00|91415.8|91365.8|91415.8|91365.8|91415.8|91365.8|91414.3|91364.3|35
1643993950000|2022-02-04 16:59:10|91416|91366|91417.8|91367.8|91418.1|91368.1|91415.7|91365.7|39
1643993960000|2022-02-04 16:59:20|91419|91369|91420.9|91370.9|91422.9|91372.9|91418.2|91368.2|40
1643993970000|2022-02-04 16:59:30|91420.6|91370.6|91422.1|91372.1|91422.7|91372.7|91420|91370|32
1643993980000|2022-02-04 16:59:40|91421.9|91371.9|91440|91390|91440|91400.2|91421.8|91371.8|46
1643993990000|2022-02-04 16:59:50|91439.8|91389.8|91437.4|91387.4|91442.1|91392.1|91436.2|91386.2|59
1643994000000|2022-02-04 17:00:00|91440.6|91390.6|91435.9|91385.9|91444.6|91394.6|91435.9|91385.9|56
1643994010000|2022-02-04 17:00:10|91436|91386|91423.8|91373.8|91437.1|91387.1|91422.9|91372.9|48
1643994020000|2022-02-04 17:00:20|91423.3|91373.3|91415.6|91365.6|91423.3|91373.3|91415.3|91365.3|50
1643994030000|2022-02-04 17:00:30|91415.7|91365.7|91408.6|91358.6|91416.4|91366.4|91407.6|91357.6|65
1643994040000|2022-02-04 17:00:40|91408.3|91358.3|91410.8|91360.8|91411.4|91361.4|91407.9|91357.9|43
1643994050000|2022-02-04 17:00:50|91410.9|91360.9|91418.3|91368.3|91418.5|91368.5|91410.3|91360.3|52
1643994060000|2022-02-04 17:01:00|91418|91368|91418.4|91368.4|91419|91369|91415.6|91365.6|43
1643994070000|2022-02-04 17:01:10|91418.7|91368.7|91416.4|91366.4|91419.9|91369.9|91415|91365|52
1643994080000|2022-02-04 17:01:20|91417|91367|91418.5|91368.5|91420|91370|91416.2|91366.2|40
1643994090000|2022-02-04 17:01:30|91418.7|91368.7|91410|91360|91418.7|91368.7|91409.9|91359.9|55
1643994100000|2022-02-04 17:01:40|91409.9|91359.9|91415.2|91365.2|91416.2|91366.2|91409.9|91359.9|50
1643994110000|2022-02-04 17:01:50|91415.3|91365.3|91415.6|91365.6|91416.7|91366.7|91414.7|91364.7|37
1643994120000|2022-02-04 17:02:00|91415.4|91365.4|91420.9|91370.9|91420.9|91370.9|91411.7|91361.7|50
1643994130000|2022-02-04 17:02:10|91421.1|91371.1|91418.4|91368.4|91421.2|91371.2|91416.9|91366.9|37
1643994140000|2022-02-04 17:02:20|91418.5|91368.5|91420.2|91370.2|91422.5|91372.5|91418.4|91368.4|19
1643994150000|2022-02-04 17:02:30|91420.1|91370.1|91421.1|91371.1|91422.8|91372.8|91419.8|91369.8|42
1643994160000|2022-02-04 17:02:40|91420.2|91370.2|91419|91369|91423|91373|91416.7|91366.7|47
1643994170000|2022-02-04 17:02:50|91418.9|91368.9|91419|91369|91421.9|91371.9|91416.9|91366.9|47
1643994180000|2022-02-04 17:03:00|91418.9|91368.9|91416.8|91366.8|91420.5|91370.5|91415.5|91365.5|38
1643994190000|2022-02-04 17:03:10|91416.7|91366.7|91423|91373|91423.2|91373.2|91414.8|91364.8|50
1643994200000|2022-02-04 17:03:20|91423.2|91373.2|91421.4|91371.4|91423.2|91373.2|91419.2|91369.2|39
1643994210000|2022-02-04 17:03:30|91421.5|91371.5|91418.2|91368.2|91421.5|91371.5|91418.1|91368.1|32
1643994220000|2022-02-04 17:03:40|91417.9|91367.9|91416.1|91366.1|91418.2|91368.2|91414.2|91364.2|49
1643994230000|2022-02-04 17:03:50|91416|91366|91415.8|91365.8|91417|91367|91415.6|91365.6|28
1643994240000|2022-02-04 17:04:00|91416|91366|91406|91356|91416.6|91366.6|91405.6|91355.6|37
1643994250000|2022-02-04 17:04:10|91405.7|91355.7|91404.9|91354.9|91407.9|91357.9|91379.8|91339.9|61
1643994260000|2022-02-04 17:04:20|91405.1|91355.1|91410|91360|91410.2|91360.2|91404.1|91354.1|43
1643994270000|2022-02-04 17:04:30|91410.1|91360.1|91406.7|91356.7|91410.4|91360.4|91402.9|91352.9|58
1643994280000|2022-02-04 17:04:40|91406.5|91356.5|91405.8|91355.8|91407.1|91357.1|91404.7|91354.7|32
1643994290000|2022-02-04 17:04:50|91405.7|91355.7|91409.3|91359.3|91409.6|91359.6|91405.2|91355.2|46
1643994300000|2022-02-04 17:05:00|91409.2|91359.2|91408.5|91358.5|91413|91363|91407.5|91357.5|48
1643994310000|2022-02-04 17:05:10|91409.2|91359.2|91409.1|91359.1|91411|91361|91409|91359|29
1643994320000|2022-02-04 17:05:20|91409.3|91359.3|91406.6|91356.6|91410.3|91360.3|91405.6|91355.6|49
1643994330000|2022-02-04 17:05:30|91406.1|91356.1|91403.6|91353.6|91406.5|91356.5|91403.5|91353.5|37
1643994340000|2022-02-04 17:05:40|91403.9|91353.9|91407|91357|91407.5|91357.5|91403.7|91353.7|30
1643994350000|2022-02-04 17:05:50|91407.1|91357.1|91405.2|91355.2|91410.8|91360.8|91404.7|91354.7|36
1643994360000|2022-02-04 17:06:00|91405.3|91355.3|91405|91355|91405.3|91355.3|91403|91353|34
1643994370000|2022-02-04 17:06:10|91406.3|91356.3|91397.7|91347.7|91406.3|91356.3|91397.5|91347.5|45
1643994380000|2022-02-04 17:06:20|91398|91348|91396.2|91346.2|91399.8|91349.8|91395.6|91345.6|42
1643994390000|2022-02-04 17:06:30|91396.4|91346.4|91398.9|91348.9|91401|91351|91396.4|91346.4|46
1643994400000|2022-02-04 17:06:40|91398.6|91348.6|91390.9|91340.9|91399|91349|91389.2|91339.2|53
1643994410000|2022-02-04 17:06:50|91391|91341|91385.5|91335.5|91391.2|91341.2|91383.9|91333.9|50
1643994420000|2022-02-04 17:07:00|91384.8|91334.8|91381.5|91331.5|91384.8|91334.8|91373.2|91323.2|58
1643994430000|2022-02-04 17:07:10|91380.6|91330.6|91384.9|91334.9|91386.9|91336.9|91380|91330|51
1643994440000|2022-02-04 17:07:20|91385.5|91335.5|91383.3|91333.3|91386|91336|91383.3|91333.3|36
1643994450000|2022-02-04 17:07:30|91383|91333|91396.3|91346.3|91396.3|91346.3|91383|91333|35
1643994460000|2022-02-04 17:07:40|91395.9|91345.9|91394.2|91344.2|91396.2|91346.2|91393.6|91343.6|31
1643994470000|2022-02-04 17:07:50|91394.1|91344.1|91397.5|91347.5|91400.3|91350.3|91394|91344|30
1643994480000|2022-02-04 17:08:00|91397.6|91347.6|91397.1|91347.1|91399.1|91349.1|91395.2|91345.2|39
1643994490000|2022-02-04 17:08:10|91397.7|91347.7|91397.2|91347.2|91398.6|91348.6|91396.5|91346.5|20
1643994500000|2022-02-04 17:08:20|91397.6|91347.6|91398.7|91348.7|91402.4|91352.4|91395.5|91345.5|53
1643994510000|2022-02-04 17:08:30|91399.3|91349.3|91396.4|91346.4|91401.5|91351.5|91393.6|91343.6|40
1643994520000|2022-02-04 17:08:40|91394.7|91344.7|91399.1|91349.1|91400.3|91350.3|91394.7|91344.7|37
1643994530000|2022-02-04 17:08:50|91399.2|91349.2|91412.8|91362.8|91413.9|91363.9|91399.2|91349.2|40
1643994540000|2022-02-04 17:09:00|91413.1|91363.1|91417.6|91367.6|91422.7|91372.7|91413.1|91363.1|53
1643994550000|2022-02-04 17:09:10|91417.9|91367.9|91415.6|91365.6|91418.5|91368.5|91415.1|91365.1|32
1643994560000|2022-02-04 17:09:20|91414.6|91364.6|91416.8|91366.8|91419.1|91369.1|91414.6|91364.6|55
1643994570000|2022-02-04 17:09:30|91415.9|91365.9|91400.3|91350.3|91415.9|91365.9|91400.3|91350.3|54
1643994580000|2022-02-04 17:09:40|91400.9|91350.9|91403.8|91353.8|91404.3|91354.3|91399.4|91349.4|47
1643994590000|2022-02-04 17:09:50|91403.6|91353.6|91408.9|91358.9|91408.9|91358.9|91401.8|91351.8|38
1643994600000|2022-02-04 17:10:00|91408.7|91358.7|91407.8|91357.8|91410.3|91360.3|91406.6|91356.6|55
1643994610000|2022-02-04 17:10:10|91407.9|91357.9|91411|91361|91411.3|91361.3|91407.6|91357.6|39
1643994620000|2022-02-04 17:10:20|91410.7|91360.7|91412.5|91362.5|91412.7|91362.7|91410|91360|36
1643994630000|2022-02-04 17:10:30|91412.4|91362.4|91418|91368|91418.9|91368.9|91411.7|91361.7|63
1643994640000|2022-02-04 17:10:40|91417.8|91367.8|91419.4|91369.4|91420.5|91370.5|91416.6|91366.6|52
1643994650000|2022-02-04 17:10:50|91419.5|91369.5|91422.8|91372.8|91422.8|91372.8|91419.5|91369.5|32
1643994660000|2022-02-04 17:11:00|91423.2|91373.2|91438.9|91388.9|91439.4|91389.4|91421|91371|66
1643994670000|2022-02-04 17:11:10|91438.4|91388.4|91446.3|91396.3|91446.3|91396.3|91437|91387|53
1643994680000|2022-02-04 17:11:20|91446|91396|91446.1|91396.1|91449.9|91399.9|91444.4|91394.4|36
1643994690000|2022-02-04 17:11:30|91446.3|91396.3|91444.4|91394.4|91446.6|91396.6|91439.1|91389.1|40
1643994700000|2022-02-04 17:11:40|91444.1|91394.1|91448.7|91398.7|91450.1|91400.1|91443.1|91393.1|40
1643994710000|2022-02-04 17:11:50|91448|91398|91451.5|91401.5|91452.1|91402.1|91447.6|91397.6|28
1643994720000|2022-02-04 17:12:00|91451.1|91401.1|91442.5|91392.5|91452|91402|91441.9|91391.9|38
1643994730000|2022-02-04 17:12:10|91442.6|91392.6|91433.1|91383.1|91443.5|91393.5|91433.1|91383.1|41
1643994740000|2022-02-04 17:12:20|91433|91383|91431.2|91381.2|91436.5|91386.5|91431.2|91381.2|44
1643994750000|2022-02-04 17:12:30|91430.5|91380.5|91423.1|91373.1|91432.9|91382.9|91422.2|91372.2|47
1643994760000|2022-02-04 17:12:40|91423|91373|91426.9|91376.9|91427.2|91377.2|91422|91372|42
1643994770000|2022-02-04 17:12:50|91425.6|91375.6|91426.9|91376.9|91427.1|91377.1|91422.6|91372.6|42
1643994780000|2022-02-04 17:13:00|91427.9|91377.9|91426.6|91376.6|91427.9|91377.9|91425|91375|29
1643994790000|2022-02-04 17:13:10|91426.8|91376.8|91427.5|91377.5|91428.9|91378.9|91424.5|91374.5|38
1643994800000|2022-02-04 17:13:20|91426.4|91376.4|91430|91380|91430.8|91380.8|91426|91376|36
1643994810000|2022-02-04 17:13:30|91430.2|91380.2|91438.3|91388.3|91438.3|91388.3|91424.8|91374.8|50
1643994820000|2022-02-04 17:13:40|91438.2|91388.2|91434.8|91384.8|91441.8|91391.8|91433.4|91383.4|57
1643994830000|2022-02-04 17:13:50|91434.3|91384.3|91438.9|91388.9|91439.3|91389.3|91434.3|91384.3|42
1643994840000|2022-02-04 17:14:00|91438.6|91388.6|91436.2|91386.2|91439|91389|91435.3|91385.3|41
1643994850000|2022-02-04 17:14:10|91436.4|91386.4|91439.2|91389.2|91439.7|91389.7|91435.4|91385.4|38
1643994860000|2022-02-04 17:14:20|91439.5|91389.5|91437.5|91387.5|91440.2|91390.2|91437.5|91387.5|43
1643994870000|2022-02-04 17:14:30|91437.3|91387.3|91438.4|91388.4|91440|91390|91437.3|91387.3|35
1643994880000|2022-02-04 17:14:40|91438|91388|91435|91385|91438.2|91388.2|91434.6|91384.6|37
1643994890000|2022-02-04 17:14:50|91434.5|91384.5|91435.8|91385.8|91436.1|91386.1|91433.6|91383.6|40
1643994900000|2022-02-04 17:15:00|91435.5|91385.5|91434.2|91384.2|91435.5|91385.5|91433.2|91383.2|36
1643994910000|2022-02-04 17:15:10|91434|91384|91431.1|91381.1|91434.8|91384.8|91431.1|91381.1|35
1643994920000|2022-02-04 17:15:20|91431.9|91381.9|91433.1|91383.1|91433.9|91383.9|91431.9|91381.9|27
1643994930000|2022-02-04 17:15:30|91433.3|91383.3|91433.2|91383.2|91434.1|91384.1|91432.2|91382.2|28
1643994940000|2022-02-04 17:15:40|91433|91383|91443.5|91393.5|91444|91394|91432.5|91382.5|38
1643994950000|2022-02-04 17:15:50|91443.3|91393.3|91440.4|91390.4|91445.9|91395.9|91437.8|91387.8|45
1643994960000|2022-02-04 17:16:00|91440.6|91390.6|91437.2|91387.2|91442|91392|91437.2|91387.2|33
1643994970000|2022-02-04 17:16:10|91437|91387|91438.1|91388.1|91441|91391|91436.1|91386.1|33
1643994980000|2022-02-04 17:16:20|91438.5|91388.5|91434|91384|91440.4|91390.4|91432.6|91382.6|48
1643994990000|2022-02-04 17:16:30|91433.8|91383.8|91434.6|91384.6|91434.9|91384.9|91433.4|91383.4|38
1643995000000|2022-02-04 17:16:40|91434.5|91384.5|91435.2|91385.2|91435.2|91385.2|91432.6|91382.6|42
1643995010000|2022-02-04 17:16:50|91435.3|91385.3|91433.7|91383.7|91437.2|91387.2|91432.1|91382.1|48
1643995020000|2022-02-04 17:17:00|91433.3|91383.3|91431.4|91381.4|91435.1|91385.1|91429.4|91379.4|50
1643995030000|2022-02-04 17:17:10|91431.7|91381.7|91425.8|91375.8|91432.3|91382.3|91424.8|91374.8|52
1643995040000|2022-02-04 17:17:20|91425.9|91375.9|91422.5|91372.5|91426.6|91376.6|91419.1|91369.1|53
1643995050000|2022-02-04 17:17:30|91425.7|91375.7|91432.7|91382.7|91435.2|91385.2|91424|91374|52
1643995060000|2022-02-04 17:17:40|91433.3|91383.3|91428.8|91378.8|91434|91384|91428.8|91378.8|40
1643995070000|2022-02-04 17:17:50|91428.5|91378.5|91432.8|91382.8|91435.2|91385.2|91425.7|91375.7|55
1643995080000|2022-02-04 17:18:00|91432.6|91382.6|91430.8|91380.8|91432.6|91382.6|91429.2|91379.2|44
1643995090000|2022-02-04 17:18:10|91430.4|91380.4|91428.1|91378.1|91430.4|91380.4|91427.8|91377.8|33
1643995100000|2022-02-04 17:18:20|91428.2|91378.2|91421.2|91371.2|91429.4|91379.4|91421.2|91371.2|40
1643995110000|2022-02-04 17:18:30|91421.1|91371.1|91421.9|91371.9|91422.3|91372.3|91415.3|91365.3|47
1643995120000|2022-02-04 17:18:40|91421.1|91371.1|91411.4|91361.4|91421.2|91371.2|91408.2|91358.2|46
1643995130000|2022-02-04 17:18:50|91410.2|91360.2|91418.7|91368.7|91420|91370|91410.2|91360.2|44
1643995140000|2022-02-04 17:19:00|91419.1|91369.1|91420.7|91370.7|91421.5|91371.5|91418.3|91368.3|36
1643995150000|2022-02-04 17:19:10|91421.2|91371.2|91419.9|91369.9|91421.2|91371.2|91418.6|91368.6|29
1643995160000|2022-02-04 17:19:20|91420|91370|91417.8|91367.8|91420|91370|91417.4|91367.4|44
1643995170000|2022-02-04 17:19:30|91418.2|91368.2|91411.7|91361.7|91418.6|91368.6|91410.9|91360.9|45
1643995180000|2022-02-04 17:19:40|91413.3|91363.3|91414.4|91364.4|91415.5|91365.5|91411|91361|40
1643995190000|2022-02-04 17:19:50|91415.3|91365.3|91416.1|91366.1|91416.5|91366.5|91414.9|91364.9|28
1643995200000|2022-02-04 17:20:00|91416.4|91366.4|91413.4|91363.4|91417.2|91367.2|91412.7|91362.7|43
1643995210000|2022-02-04 17:20:10|91412.5|91362.5|91414.7|91364.7|91416.8|91366.8|91412.5|91362.5|32
1643995220000|2022-02-04 17:20:20|91415.1|91365.1|91414.5|91364.5|91415.2|91365.2|91413.1|91363.1|33
1643995230000|2022-02-04 17:20:30|91414.7|91364.7|91414.9|91364.9|91416.8|91366.8|91412.4|91362.4|34
1643995240000|2022-02-04 17:20:40|91415.5|91365.5|91409.2|91359.2|91415.5|91365.5|91408.1|91358.1|49
1643995250000|2022-02-04 17:20:50|91409.7|91359.7|91409.9|91359.9|91411.4|91361.4|91408.5|91358.5|30
1643995260000|2022-02-04 17:21:00|91409.7|91359.7|91409.6|91359.6|91411.6|91361.6|91408.6|91358.6|42
1643995270000|2022-02-04 17:21:10|91409.5|91359.5|91415.9|91365.9|91416.9|91366.9|91408.9|91358.9|35
1643995280000|2022-02-04 17:21:20|91416.3|91366.3|91421.5|91371.5|91421.5|91371.5|91415.3|91365.3|36
1643995290000|2022-02-04 17:21:30|91420.5|91370.5|91418.8|91368.8|91421.5|91371.5|91418.6|91368.6|32
1643995300000|2022-02-04 17:21:40|91418.9|91368.9|91422.1|91372.1|91422.1|91372.1|91418.1|91368.1|35
1643995310000|2022-02-04 17:21:50|91422.3|91372.3|91423.3|91373.3|91424.5|91374.5|91421.3|91371.3|34
1643995320000|2022-02-04 17:22:00|91423.5|91373.5|91415.9|91365.9|91424.4|91374.4|91409.5|91359.5|51
1643995330000|2022-02-04 17:22:10|91415.6|91365.6|91411.3|91361.3|91415.6|91365.6|91408.8|91358.8|52
1643995340000|2022-02-04 17:22:20|91411.2|91361.2|91406.8|91356.8|91411.4|91361.4|91405.9|91355.9|42
1643995350000|2022-02-04 17:22:30|91407.6|91357.6|91400.6|91350.6|91407.7|91357.7|91400.6|91350.6|48
1643995360000|2022-02-04 17:22:40|91402.5|91352.5|91407.3|91357.3|91407.9|91357.9|91400.8|91350.8|37
1643995370000|2022-02-04 17:22:50|91407.2|91357.2|91413.8|91363.8|91414.2|91364.2|91406.4|91356.4|44
1643995380000|2022-02-04 17:23:00|91414|91364|91414.6|91364.6|91415.4|91365.4|91413.1|91363.1|36
1643995390000|2022-02-04 17:23:10|91414.5|91364.5|91411.1|91361.1|91414.5|91364.5|91410.8|91360.8|32
1643995400000|2022-02-04 17:23:20|91411.3|91361.3|91409.8|91359.8|91416.7|91366.7|91407.7|91357.7|53
1643995410000|2022-02-04 17:23:30|91408.9|91358.9|91406.1|91356.1|91410.7|91360.7|91404.4|91354.4|51
1643995420000|2022-02-04 17:23:40|91406|91356|91399|91349|91406|91356|91394.9|91344.9|55
1643995430000|2022-02-04 17:23:50|91398.7|91348.7|91401.2|91351.2|91407.8|91357.8|91395.5|91345.5|38
1643995440000|2022-02-04 17:24:00|91401.4|91351.4|91401.5|91351.5|91403|91353|91401.4|91351.4|40
1643995450000|2022-02-04 17:24:10|91401.9|91351.9|91399.1|91349.1|91402.8|91352.8|91398.6|91348.6|38
1643995460000|2022-02-04 17:24:20|91399|91349|91398.1|91348.1|91399|91349|91396.8|91346.8|35
1643995470000|2022-02-04 17:24:30|91398.2|91348.2|91397.7|91347.7|91398.7|91348.7|91397.5|91347.5|27
1643995480000|2022-02-04 17:24:40|91398.2|91348.2|91393.2|91343.2|91398.2|91348.2|91390.4|91340.4|54
1643995490000|2022-02-04 17:24:50|91392.9|91342.9|91390.4|91340.4|91393.2|91343.2|91388.4|91338.4|53
1643995500000|2022-02-04 17:25:00|91390.2|91340.2|91397.8|91347.8|91399.4|91349.4|91388.5|91338.5|55
1643995510000|2022-02-04 17:25:10|91400.7|91350.7|91407.8|91357.8|91407.8|91357.8|91399.8|91349.8|60
1643995520000|2022-02-04 17:25:20|91407.6|91357.6|91415.6|91365.6|91416.3|91366.3|91406|91356|44
1643995530000|2022-02-04 17:25:30|91415|91365|91418.5|91368.5|91418.5|91368.5|91414.3|91364.3|30
1643995540000|2022-02-04 17:25:40|91418.1|91368.1|91420.9|91370.9|91422|91372|91417|91367|30
1643995550000|2022-02-04 17:25:50|91420.2|91370.2|91418.1|91368.1|91420.5|91370.5|91416.6|91366.6|34
1643995560000|2022-02-04 17:26:00|91417.6|91367.6|91418.2|91368.2|91418.7|91368.7|91417|91367|25
1643995570000|2022-02-04 17:26:10|91417.8|91367.8|91417.1|91367.1|91418.3|91368.3|91417.1|91367.1|20
1643995580000|2022-02-04 17:26:20|91417.6|91367.6|91423.4|91373.4|91426.1|91376.1|91415.8|91365.8|42
1643995590000|2022-02-04 17:26:30|91422.8|91372.8|91424.3|91374.3|91426.6|91376.6|91422.8|91372.8|34
1643995600000|2022-02-04 17:26:40|91424.2|91374.2|91421.4|91371.4|91424.9|91374.9|91418.8|91368.8|40
1643995610000|2022-02-04 17:26:50|91422|91372|91426.3|91376.3|91426.4|91376.4|91422|91372|26
1643995620000|2022-02-04 17:27:00|91426|91376|91421.9|91371.9|91426|91376|91419.9|91369.9|39
1643995630000|2022-02-04 17:27:10|91421.4|91371.4|91419.7|91369.7|91421.7|91371.7|91416.3|91366.3|43
1643995640000|2022-02-04 17:27:20|91419.5|91369.5|91421.4|91371.4|91422.2|91372.2|91419.5|91369.5|23
1643995650000|2022-02-04 17:27:30|91421.3|91371.3|91433.8|91383.8|91436|91386|91421.1|91371.1|40
1643995660000|2022-02-04 17:27:40|91430.8|91380.8|91444.2|91394.2|91449.8|91399.8|91428.8|91378.8|43
1643995670000|2022-02-04 17:27:50|91444|91394|91439.5|91389.5|91449.3|91399.3|91436.6|91386.6|45
1643995680000|2022-02-04 17:28:00|91439.2|91389.2|91442.5|91392.5|91442.7|91392.7|91438.2|91388.2|22
1643995690000|2022-02-04 17:28:10|91442.2|91392.2|91442.8|91392.8|91447.7|91397.7|91441.4|91391.4|29
1643995700000|2022-02-04 17:28:20|91443.2|91393.2|91442.2|91392.2|91443.5|91393.5|91440.7|91390.7|21
1643995710000|2022-02-04 17:28:30|91442.1|91392.1|91440.4|91390.4|91442.4|91392.4|91440|91390|19
1643995720000|2022-02-04 17:28:40|91440.5|91390.5|91441|91391|91442.7|91392.7|91440.3|91390.3|22
1643995730000|2022-02-04 17:28:50|91440.9|91390.9|91436|91386|91442|91392|91433.6|91383.6|36
1643995740000|2022-02-04 17:29:00|91435.5|91385.5|91434.1|91384.1|91438.1|91388.1|91433.1|91383.1|24
1643995750000|2022-02-04 17:29:10|91434.2|91384.2|91428.7|91378.7|91434.6|91384.6|91426.2|91376.2|34
1643995760000|2022-02-04 17:29:20|91428.4|91378.4|91430.5|91380.5|91431|91381|91428.3|91378.3|26
1643995770000|2022-02-04 17:29:30|91430.1|91380.1|91429.6|91379.6|91432.6|91382.6|91427.3|91377.3|10
1643995780000|2022-02-04 17:29:40|91428.9|91378.9|91431|91381|91431|91381|91425.8|91375.8|27
1643995790000|2022-02-04 17:29:50|91430.2|91380.2|91431.4|91381.4|91434.8|91384.8|91429.1|91379.1|32
1643995800000|2022-02-04 17:30:00|91431.7|91381.7|91428.5|91378.5|91432.8|91382.8|91426.8|91376.8|31
1643995810000|2022-02-04 17:30:10|91428.2|91378.2|91422.2|91372.2|91429.3|91379.3|91420|91370|43
1643995820000|2022-02-04 17:30:20|91421.1|91371.1|91419.3|91369.3|91421.1|91371.1|91418.5|91368.5|32
1643995830000|2022-02-04 17:30:30|91418.6|91368.6|91419.1|91369.1|91419.1|91369.1|91417.2|91367.2|16
1643995840000|2022-02-04 17:30:40|91418.7|91368.7|91420.1|91370.1|91420.1|91370.1|91418.6|91368.6|17
1643995850000|2022-02-04 17:30:50|91420.2|91370.2|91421|91371|91422|91372|91419.7|91369.7|34
1643995860000|2022-02-04 17:31:00|91421.2|91371.2|91421|91371|91421.9|91371.9|91420.6|91370.6|20
1643995870000|2022-02-04 17:31:10|91420.9|91370.9|91433.8|91383.8|91434.6|91384.6|91420.9|91370.9|41
1643995880000|2022-02-04 17:31:20|91433.2|91383.2|91432.5|91382.5|91434.6|91384.6|91430.3|91380.3|29
1643995890000|2022-02-04 17:31:30|91431.9|91381.9|91431.8|91381.8|91432.1|91382.1|91430.7|91380.7|25
1643995900000|2022-02-04 17:31:40|91432|91382|91427.1|91377.1|91432|91382|91426.4|91376.4|17
1643995910000|2022-02-04 17:31:50|91426.8|91376.8|91427|91377|91427|91377|91424.8|91374.8|24
1643995920000|2022-02-04 17:32:00|91427.1|91377.1|91426|91376|91428.8|91378.8|91426|91376|24
1643995930000|2022-02-04 17:32:10|91425.9|91375.9|91424.6|91374.6|91426.9|91376.9|91423.7|91373.7|24
1643995940000|2022-02-04 17:32:20|91424.4|91374.4|91420.3|91370.3|91424.7|91374.7|91419.8|91369.8|38
1643995950000|2022-02-04 17:32:30|91420|91370|91418.4|91368.4|91420.5|91370.5|91418.4|91368.4|35
1643995960000|2022-02-04 17:32:40|91418.5|91368.5|91420.1|91370.1|91420.1|91370.1|91418.5|91368.5|22
1643995970000|2022-02-04 17:32:50|91419.8|91369.8|91423.3|91373.3|91427.5|91377.5|91419.3|91369.3|38
1643995980000|2022-02-04 17:33:00|91423.4|91373.4|91424.6|91374.6|91424.6|91374.6|91417.9|91367.9|41
1643995990000|2022-02-04 17:33:10|91425.6|91375.6|91429|91379|91429.5|91379.5|91419|91369|28
1643996000000|2022-02-04 17:33:20|91428.7|91378.7|91427.6|91377.6|91430.1|91380.1|91424.2|91374.2|27
1643996010000|2022-02-04 17:33:30|91427.5|91377.5|91425.5|91375.5|91427.5|91377.5|91423.5|91373.5|26
1643996020000|2022-02-04 17:33:40|91425.3|91375.3|91423.9|91373.9|91425.4|91375.4|91423.7|91373.7|24
1643996030000|2022-02-04 17:33:50|91424.2|91374.2|91421.1|91371.1|91431|91381|91418.9|91368.9|38
1643996040000|2022-02-04 17:34:00|91420.7|91370.7|91419.2|91369.2|91420.7|91370.7|91417.9|91367.9|31
1643996050000|2022-02-04 17:34:10|91417.4|91367.4|91419.4|91369.4|91423.4|91373.4|91416.8|91366.8|42
1643996060000|2022-02-04 17:34:20|91419|91369|91418.8|91368.8|91420.5|91370.5|91417|91367|28
1643996070000|2022-02-04 17:34:30|91418|91368|91411.3|91361.3|91418|91368|91408.2|91358.2|43
1643996080000|2022-02-04 17:34:40|91411.4|91361.4|91411.4|91361.4|91413.5|91363.5|91410.7|91360.7|35
1643996090000|2022-02-04 17:34:50|91411.5|91361.5|91412.4|91362.4|91421.1|91371.1|91410.5|91360.5|44
1643996100000|2022-02-04 17:35:00|91435|91385|91461.8|91411.8|91461.8|91411.8|91435|91385|59
1643996110000|2022-02-04 17:35:10|91461|91411|91463.7|91413.7|91463.9|91413.9|91460|91410|37
1643996120000|2022-02-04 17:35:20|91463.8|91413.8|91466.7|91416.7|91468.1|91418.1|91461|91411|43
1643996130000|2022-02-04 17:35:30|91466.5|91416.5|91469.1|91419.1|91471.2|91421.2|91466.3|91416.3|39
1643996140000|2022-02-04 17:35:40|91469.3|91419.3|91480.8|91430.8|91481.3|91431.3|91469.2|91419.2|39
1643996150000|2022-02-04 17:35:50|91480.2|91430.2|91482.1|91432.1|91482.9|91432.9|91479.7|91429.7|36
1643996160000|2022-02-04 17:36:00|91482.2|91432.2|91487.3|91437.3|91487.5|91437.5|91480.8|91430.8|30
1643996170000|2022-02-04 17:36:10|91487.1|91437.1|91484.7|91434.7|91487.1|91437.1|91484.4|91434.4|29
1643996180000|2022-02-04 17:36:20|91485|91435|91481|91431|91485|91435|91477.8|91427.8|44
1643996190000|2022-02-04 17:36:30|91480.9|91430.9|91475.2|91425.2|91481.2|91431.2|91473.7|91423.7|34
1643996200000|2022-02-04 17:36:40|91475|91425|91473.3|91423.3|91475.2|91425.2|91470.4|91420.4|39
1643996210000|2022-02-04 17:36:50|91472.9|91422.9|91469.8|91419.8|91473.1|91423.1|91469.7|91419.7|36
1643996220000|2022-02-04 17:37:00|91469.7|91419.7|91469.1|91419.1|91469.7|91419.7|91469|91419|25
1643996230000|2022-02-04 17:37:10|91469.2|91419.2|91467.4|91417.4|91469.3|91419.3|91466.8|91416.8|25
1643996240000|2022-02-04 17:37:20|91466.6|91416.6|91465.4|91415.4|91467.7|91417.7|91465|91415|27
1643996250000|2022-02-04 17:37:30|91465|91415|91465.7|91415.7|91466.9|91416.9|91464.8|91414.8|38
1643996260000|2022-02-04 17:37:40|91465.9|91415.9|91466.1|91416.1|91466.8|91416.8|91465.8|91415.8|24
1643996270000|2022-02-04 17:37:50|91466.3|91416.3|91465.5|91415.5|91469.9|91419.9|91465.5|91415.5|40
1643996280000|2022-02-04 17:38:00|91466.2|91416.2|91467.1|91417.1|91471|91421|91464.4|91414.4|43
1643996290000|2022-02-04 17:38:10|91468.5|91418.5|91455.3|91405.3|91472.8|91422.8|91455|91405|49
1643996300000|2022-02-04 17:38:20|91455.4|91405.4|91444|91394|91455.4|91405.4|91442.6|91392.6|45
1643996310000|2022-02-04 17:38:30|91444.3|91394.3|91450.3|91400.3|91450.5|91400.5|91441.7|91391.7|54
1643996320000|2022-02-04 17:38:40|91450.5|91400.5|91447.1|91397.1|91451.6|91401.6|91447.1|91397.1|34
1643996330000|2022-02-04 17:38:50|91447.3|91397.3|91450|91400|91450.3|91400.3|91447.3|91397.3|20
1643996340000|2022-02-04 17:39:00|91450.4|91400.4|91449.6|91399.6|91454|91404|91448.5|91398.5|30
1643996350000|2022-02-04 17:39:10|91449.2|91399.2|91449.4|91399.4|91451.1|91401.1|91448.3|91398.3|19
1643996360000|2022-02-04 17:39:20|91449.7|91399.7|91451.3|91401.3|91451.3|91401.3|91447.4|91397.4|27
1643996370000|2022-02-04 17:39:30|91449|91399|91450.7|91400.7|91451.4|91401.4|91449|91399|25
1643996380000|2022-02-04 17:39:40|91450.6|91400.6|91459.7|91409.7|91459.7|91421|91442.5|91399.1|34
1643996390000|2022-02-04 17:39:50|91459.8|91409.8|91448.3|91398.3|91459.8|91409.8|91445.4|91395.4|29
1643996400000|2022-02-04 17:40:00|91448.4|91398.4|91446.8|91396.8|91450.8|91400.8|91443.7|91393.7|43
1643996410000|2022-02-04 17:40:10|91446.7|91396.7|91442.1|91392.1|91447.6|91397.6|91441.3|91391.3|34
1643996420000|2022-02-04 17:40:20|91438.9|91388.9|91430|91380|91441.2|91391.2|91429.2|91379.2|56
1643996430000|2022-02-04 17:40:30|91427.4|91377.4|91419|91369|91427.4|91377.4|91418.3|91368.3|43
1643996440000|2022-02-04 17:40:40|91419.5|91369.5|91420|91370|91420.4|91370.4|91418.2|91368.2|23
1643996450000|2022-02-04 17:40:50|91420.7|91370.7|91419.7|91369.7|91421.4|91371.4|91419.7|91369.7|20
1643996460000|2022-02-04 17:41:00|91419.8|91369.8|91426.7|91376.7|91426.9|91376.9|91419.8|91369.8|40
1643996470000|2022-02-04 17:41:10|91426.3|91376.3|91430.2|91380.2|91430.2|91380.2|91424.5|91374.5|46
1643996480000|2022-02-04 17:41:20|91431.4|91381.4|91425.3|91375.3|91431.7|91381.7|91425.3|91375.3|46
1643996490000|2022-02-04 17:41:30|91425.6|91375.6|91423.8|91373.8|91426.5|91376.5|91423.7|91373.7|36
1643996500000|2022-02-04 17:41:40|91423.4|91373.4|91423.9|91373.9|91425.8|91375.8|91423.4|91373.4|30
1643996510000|2022-02-04 17:41:50|91424|91374|91424.3|91374.3|91424.7|91374.7|91423.2|91373.2|25
1643996520000|2022-02-04 17:42:00|91424.5|91374.5|91426.4|91376.4|91426.7|91376.7|91420.4|91370.4|36
1643996530000|2022-02-04 17:42:10|91427.1|91377.1|91431.3|91381.3|91431.3|91381.3|91427.1|91377.1|41
1643996540000|2022-02-04 17:42:20|91431.4|91381.4|91432.5|91382.5|91433.7|91383.7|91431.4|91381.4|30
1643996550000|2022-02-04 17:42:30|91432.3|91382.3|91442.1|91392.1|91442.6|91392.6|91432.2|91382.2|42
1643996560000|2022-02-04 17:42:40|91440.6|91390.6|91439.9|91389.9|91441.2|91391.2|91438.7|91388.7|39
1643996570000|2022-02-04 17:42:50|91439.5|91389.5|91445|91395|91447.2|91397.2|91439.4|91389.4|42
1643996580000|2022-02-04 17:43:00|91445.5|91395.5|91448.9|91398.9|91448.9|91398.9|91442.3|91392.3|42
1643996590000|2022-02-04 17:43:10|91448.7|91398.7|91449.5|91399.5|91450.3|91400.3|91447.4|91397.4|27
1643996600000|2022-02-04 17:43:20|91450|91400|91453.6|91403.6|91454.9|91404.9|91450|91400|37
1643996610000|2022-02-04 17:43:30|91453.1|91403.1|91457.7|91407.7|91458.3|91408.3|91452.2|91402.2|39
1643996620000|2022-02-04 17:43:40|91458|91408|91458.5|91408.5|91460.9|91410.9|91457.5|91407.5|34
1643996630000|2022-02-04 17:43:50|91458.4|91408.4|91460.6|91410.6|91462.4|91412.4|91458.3|91408.3|39
1643996640000|2022-02-04 17:44:00|91460.7|91410.7|91472.2|91422.2|91473.1|91423.1|91460.3|91410.3|54
1643996650000|2022-02-04 17:44:10|91472.8|91422.8|91465.2|91415.2|91472.8|91422.8|91463.8|91413.8|48
1643996660000|2022-02-04 17:44:20|91464.7|91414.7|91461.5|91411.5|91466|91416|91460.9|91410.9|43
1643996670000|2022-02-04 17:44:30|91461.1|91411.1|91463.8|91413.8|91466.3|91416.3|91457.9|91407.9|42
1643996680000|2022-02-04 17:44:40|91464.4|91414.4|91471.8|91421.8|91472.5|91422.5|91463.7|91413.7|48
1643996690000|2022-02-04 17:44:50|91471.7|91421.7|91474.6|91424.6|91475|91425|91468.8|91418.8|32
1643996700000|2022-02-04 17:45:00|91474.7|91424.7|91478.6|91428.6|91478.9|91428.9|91473.7|91423.7|30
1643996710000|2022-02-04 17:45:10|91478.8|91428.8|91477.4|91427.4|91480.6|91430.6|91476.4|91426.4|33
1643996720000|2022-02-04 17:45:20|91477|91427|91477.2|91427.2|91477.6|91427.6|91475.7|91425.7|18
1643996730000|2022-02-04 17:45:30|91476.9|91426.9|91478.1|91428.1|91478.5|91428.5|91476.2|91426.2|29
1643996740000|2022-02-04 17:45:40|91478.3|91428.3|91476.7|91426.7|91478.3|91428.3|91475.9|91425.9|20
1643996750000|2022-02-04 17:45:50|91476.3|91426.3|91476.9|91426.9|91477|91427|91474.6|91424.6|19
1643996760000|2022-02-04 17:46:00|91476.4|91426.4|91472.7|91422.7|91476.4|91426.4|91472.2|91422.2|29
1643996770000|2022-02-04 17:46:10|91472.6|91422.6|91473.2|91423.2|91473.7|91423.7|91472.1|91422.1|26
1643996780000|2022-02-04 17:46:20|91472.9|91422.9|91474.2|91424.2|91474.7|91424.7|91472.8|91422.8|30
1643996790000|2022-02-04 17:46:30|91474.7|91424.7|91474|91424|91475.5|91425.5|91473.6|91423.6|33
1643996800000|2022-02-04 17:46:40|91473.8|91423.8|91466.6|91416.6|91473.8|91423.8|91466.3|91416.3|27
1643996810000|2022-02-04 17:46:50|91466.7|91416.7|91474.5|91424.5|91475.2|91425.2|91466.7|91416.7|38
1643996820000|2022-02-04 17:47:00|91475|91425|91480.3|91430.3|91480.9|91430.9|91474.1|91424.1|31
1643996830000|2022-02-04 17:47:10|91478.7|91428.7|91474.6|91424.6|91480|91430|91474.3|91424.3|34
1643996840000|2022-02-04 17:47:20|91475.1|91425.1|91477.4|91427.4|91477.7|91427.7|91474.7|91424.7|31
1643996850000|2022-02-04 17:47:30|91477.3|91427.3|91476.8|91426.8|91477.3|91427.3|91476.7|91426.7|15
1643996860000|2022-02-04 17:47:40|91476.9|91426.9|91478.6|91428.6|91478.6|91428.6|91475.9|91425.9|33
1643996870000|2022-02-04 17:47:50|91478.8|91428.8|91478.5|91428.5|91478.8|91428.8|91477.1|91427.1|26
1643996880000|2022-02-04 17:48:00|91478.9|91428.9|91478.6|91428.6|91479.3|91429.3|91478.3|91428.3|19
1643996890000|2022-02-04 17:48:10|91478.3|91428.3|91478.8|91428.8|91479|91429|91477.8|91427.8|16
1643996900000|2022-02-04 17:48:20|91479|91429|91478.9|91428.9|91479.5|91429.5|91478.6|91428.6|15
1643996910000|2022-02-04 17:48:30|91479.1|91429.1|91479.5|91429.5|91479.6|91429.6|91478.9|91428.9|12
1643996920000|2022-02-04 17:48:40|91479.7|91429.7|91478.7|91428.7|91479.7|91429.7|91477.9|91427.9|13
1643996930000|2022-02-04 17:48:50|91478.4|91428.4|91477.6|91427.6|91478.4|91428.4|91475.2|91425.2|25
1643996940000|2022-02-04 17:49:00|91477.3|91427.3|91475.7|91425.7|91477.3|91427.3|91473.4|91423.4|34
1643996950000|2022-02-04 17:49:10|91475.6|91425.6|91471.4|91421.4|91475.8|91425.8|91468.7|91418.7|30
1643996960000|2022-02-04 17:49:20|91471.3|91421.3|91474.2|91424.2|91474.2|91424.2|91469.7|91419.7|31
1643996970000|2022-02-04 17:49:30|91473.8|91423.8|91476.2|91426.2|91478.1|91428.1|91473.8|91423.8|35
1643996980000|2022-02-04 17:49:40|91476.4|91426.4|91471.1|91421.1|91476.7|91426.7|91471.1|91421.1|30
1643996990000|2022-02-04 17:49:50|91471.2|91421.2|91470.6|91420.6|91472.1|91422.1|91470.6|91420.6|21
1643997000000|2022-02-04 17:50:00|91469.8|91419.8|91467|91417|91470.8|91420.8|91466|91416|45
1643997010000|2022-02-04 17:50:10|91466.9|91416.9|91467.5|91417.5|91468.1|91418.1|91466.7|91416.7|28
1643997020000|2022-02-04 17:50:20|91467.4|91417.4|91469.5|91419.5|91471.4|91421.4|91467.4|91417.4|34
1643997030000|2022-02-04 17:50:30|91469.7|91419.7|91470|91420|91470.3|91420.3|91468.8|91418.8|21
1643997040000|2022-02-04 17:50:40|91469.7|91419.7|91470.2|91420.2|91470.3|91420.3|91469.5|91419.5|18
1643997050000|2022-02-04 17:50:50|91470|91420|91470.9|91420.9|91470.9|91420.9|91467.9|91417.9|19
1643997060000|2022-02-04 17:51:00|91469.2|91419.2|91471|91421|91471.3|91421.3|91467.2|91417.2|37
1643997070000|2022-02-04 17:51:10|91470.8|91420.8|91471.8|91421.8|91471.9|91421.9|91468.8|91418.8|32
1643997080000|2022-02-04 17:51:20|91470.1|91420.1|91473.8|91423.8|91473.9|91423.9|91470.1|91420.1|29
1643997090000|2022-02-04 17:51:30|91473.6|91423.6|91468.6|91418.6|91474.1|91424.1|91467.7|91417.7|44
1643997100000|2022-02-04 17:51:40|91468.8|91418.8|91470.9|91420.9|91472.4|91422.4|91468.4|91418.4|29
1643997110000|2022-02-04 17:51:50|91471.2|91421.2|91469.7|91419.7|91473.8|91423.8|91467.5|91417.5|40
1643997120000|2022-02-04 17:52:00|91469.6|91419.6|91467.7|91417.7|91469.9|91419.9|91466|91416|51
1643997130000|2022-02-04 17:52:10|91467.8|91417.8|91471.1|91421.1|91471.1|91421.1|91466.7|91416.7|33
1643997140000|2022-02-04 17:52:20|91470.7|91420.7|91466.7|91416.7|91471|91421|91465.3|91415.3|59
1643997150000|2022-02-04 17:52:30|91466.8|91416.8|91467.9|91417.9|91468.9|91418.9|91466|91416|35
1643997160000|2022-02-04 17:52:40|91467.5|91417.5|91468.2|91418.2|91470|91420|91467.5|91417.5|34
1643997170000|2022-02-04 17:52:50|91468.8|91418.8|91469.5|91419.5|91471.8|91421.8|91468.8|91418.8|36
1643997180000|2022-02-04 17:53:00|91469.2|91419.2|91470.6|91420.6|91471.3|91421.3|91468.1|91418.1|49
1643997190000|2022-02-04 17:53:10|91470.1|91420.1|91465.6|91415.6|91472.1|91422.1|91465.6|91415.6|52
1643997200000|2022-02-04 17:53:20|91465.9|91415.9|91465.7|91415.7|91469.3|91419.3|91465.1|91415.1|58
1643997210000|2022-02-04 17:53:30|91465.8|91415.8|91464.8|91414.8|91466.2|91416.2|91463.9|91413.9|53
1643997220000|2022-02-04 17:53:40|91464.6|91414.6|91465.9|91415.9|91466.8|91416.8|91463.8|91413.8|34
1643997230000|2022-02-04 17:53:50|91466.1|91416.1|91466.6|91416.6|91466.6|91416.6|91464.4|91414.4|38
1643997240000|2022-02-04 17:54:00|91468.9|91418.9|91466.4|91416.4|91469.9|91419.9|91466|91416|34
1643997250000|2022-02-04 17:54:10|91466.1|91416.1|91464.4|91414.4|91467|91417|91463|91413|25
1643997260000|2022-02-04 17:54:20|91464.3|91414.3|91464.7|91414.7|91464.8|91414.8|91463.5|91413.5|25
1643997270000|2022-02-04 17:54:30|91464.8|91414.8|91465.6|91415.6|91465.9|91415.9|91464.2|91414.2|27
1643997280000|2022-02-04 17:54:40|91465.4|91415.4|91472.9|91422.9|91473.7|91423.7|91465.3|91415.3|24
1643997290000|2022-02-04 17:54:50|91473.3|91423.3|91473.8|91423.8|91476.5|91426.5|91471.1|91421.1|41
1643997300000|2022-02-04 17:55:00|91474.2|91424.2|91466.9|91416.9|91474.2|91424.2|91466.4|91416.4|51
1643997310000|2022-02-04 17:55:10|91467.1|91417.1|91463.4|91413.4|91467.1|91417.1|91462.2|91412.2|42
1643997320000|2022-02-04 17:55:20|91462.7|91412.7|91459.9|91409.9|91463.7|91413.7|91459|91409|28
1643997330000|2022-02-04 17:55:30|91460.2|91410.2|91457.2|91407.2|91463.4|91413.4|91455.6|91405.6|46
1643997340000|2022-02-04 17:55:40|91458.1|91408.1|91458.1|91408.1|91460.2|91410.2|91457.5|91407.5|48
1643997350000|2022-02-04 17:55:50|91458|91408|91448.9|91398.9|91458|91408|91447.9|91397.9|51
1643997360000|2022-02-04 17:56:00|91449.1|91399.1|91442.4|91392.4|91449.3|91399.3|91435.4|91385.4|64
1643997370000|2022-02-04 17:56:10|91442|91392|91440.7|91390.7|91442.7|91392.7|91437|91387|57
1643997380000|2022-02-04 17:56:20|91442.2|91392.2|91439.9|91389.9|91442.5|91392.5|91439.6|91389.6|34
1643997390000|2022-02-04 17:56:30|91439.7|91389.7|91435.1|91385.1|91440.5|91390.5|91435|91385|40
1643997400000|2022-02-04 17:56:40|91435|91385|91435.7|91385.7|91435.7|91385.7|91434.3|91384.3|33
1643997410000|2022-02-04 17:56:50|91436.1|91386.1|91435.9|91385.9|91436.9|91386.9|91435.4|91385.4|31
1643997420000|2022-02-04 17:57:00|91436.4|91386.4|91434.9|91384.9|91440.6|91390.6|91431.9|91381.9|39
1643997430000|2022-02-04 17:57:10|91435.1|91385.1|91416.7|91391.7|91437.6|91391.7|91416.7|91379.9|59
1643997440000|2022-02-04 17:57:20|91416.4|91391.4|91426.9|91376.9|91431.2|91391.4|91416.4|91371.1|64
1643997450000|2022-02-04 17:57:30|91427.7|91377.7|91425.4|91375.4|91428.7|91378.7|91424.6|91374.6|55
1643997460000|2022-02-04 17:57:40|91425.6|91375.6|91418.6|91368.6|91427.2|91377.2|91414.1|91364.1|64
1643997470000|2022-02-04 17:57:50|91420.8|91370.8|91417.5|91367.5|91422|91372|91416.9|91366.9|64
1643997480000|2022-02-04 17:58:00|91417.3|91367.3|91417.1|91367.1|91422.2|91372.2|91416.8|91366.8|57
1643997490000|2022-02-04 17:58:10|91415.7|91365.7|91420.2|91370.2|91421|91371|91414.9|91364.9|62
1643997500000|2022-02-04 17:58:20|91420.1|91370.1|91420.7|91370.7|91423.8|91373.8|91419.5|91369.5|48
1643997510000|2022-02-04 17:58:30|91419.7|91369.7|91428.7|91378.7|91433.1|91383.1|91419.6|91369.6|58
1643997520000|2022-02-04 17:58:40|91428.2|91378.2|91425.7|91375.7|91428.5|91378.5|91424|91374|45
1643997530000|2022-02-04 17:58:50|91425.3|91375.3|91430.3|91380.3|91438.7|91388.7|91425.1|91375.1|69
1643997540000|2022-02-04 17:59:00|91429.5|91379.5|91425.1|91375.1|91430.1|91380.1|91419.7|91369.7|61
1643997550000|2022-02-04 17:59:10|91425|91375|91444|91394|91444.5|91394.5|91425|91375|64
1643997560000|2022-02-04 17:59:20|91443.8|91393.8|91435|91385|91446.3|91396.3|91434.3|91384.3|57
1643997570000|2022-02-04 17:59:30|91435.1|91385.1|91438.4|91388.4|91438.5|91388.5|91434.3|91384.3|41
1643997580000|2022-02-04 17:59:40|91438.6|91388.6|91439.3|91389.3|91441.5|91391.5|91437.4|91387.4|47
1643997590000|2022-02-04 17:59:50|91439.9|91389.9|91453|91403|91453.1|91410.1|91433.3|91389.2|55
1643997600000|2022-02-04 18:00:00|91453.2|91403.2|91447|91397|91453.2|91403.2|91446.1|91396.1|73
1643997610000|2022-02-04 18:00:10|91447.3|91397.3|91451|91401|91451.7|91401.7|91447.2|91397.2|51
1643997620000|2022-02-04 18:00:20|91450.8|91400.8|91448.2|91398.2|91451.1|91401.1|91443.2|91393.2|53
1643997630000|2022-02-04 18:00:30|91447.7|91397.7|91449.8|91399.8|91450.6|91400.6|91444.8|91394.8|51
1643997640000|2022-02-04 18:00:40|91449.7|91399.7|91451.5|91401.5|91452.7|91402.7|91447.2|91397.2|48
1643997650000|2022-02-04 18:00:50|91451.7|91401.7|91448.2|91398.2|91451.7|91401.7|91443.4|91393.4|66
1643997660000|2022-02-04 18:01:00|91448.3|91398.3|91441.5|91391.5|91448.3|91398.3|91440.9|91390.9|46
1643997670000|2022-02-04 18:01:10|91441.3|91391.3|91435.5|91385.5|91442.2|91392.2|91427.4|91377.4|51
1643997680000|2022-02-04 18:01:20|91435.7|91385.7|91434.5|91384.5|91435.7|91385.7|91433.2|91383.2|26
1643997690000|2022-02-04 18:01:30|91434.6|91384.6|91435.4|91385.4|91435.8|91385.8|91431.7|91381.7|38
1643997700000|2022-02-04 18:01:40|91435.5|91385.5|91431.7|91381.7|91436.2|91386.2|91428.9|91378.9|49
1643997710000|2022-02-04 18:01:50|91431.6|91381.6|91428.9|91378.9|91433.1|91383.1|91425.8|91375.8|48
1643997720000|2022-02-04 18:02:00|91428.8|91378.8|91429.6|91379.6|91430.1|91380.1|91427.2|91377.2|35
1643997730000|2022-02-04 18:02:10|91429.7|91379.7|91424.3|91374.3|91429.8|91379.8|91424.1|91374.1|50
1643997740000|2022-02-04 18:02:20|91424.9|91374.9|91425.5|91375.5|91425.7|91375.7|91424.3|91374.3|32
1643997750000|2022-02-04 18:02:30|91425.8|91375.8|91429.6|91379.6|91432.1|91382.1|91425.4|91375.4|41
1643997760000|2022-02-04 18:02:40|91426.5|91376.5|91456.7|91406.7|91456.7|91406.7|91426.1|91376.1|65
1643997770000|2022-02-04 18:02:50|91456.3|91406.3|91453|91403|91457.8|91407.8|91450.4|91400.4|54
1643997780000|2022-02-04 18:03:00|91452.9|91402.9|91451.7|91401.7|91454.2|91404.2|91449.8|91399.8|43
1643997790000|2022-02-04 18:03:10|91451.4|91401.4|91445.9|91395.9|91452|91402|91445.5|91395.5|34
1643997800000|2022-02-04 18:03:20|91446.2|91396.2|91450.6|91400.6|91451.9|91401.9|91445.6|91395.6|45
1643997810000|2022-02-04 18:03:30|91451.3|91401.3|91446.4|91396.4|91451.4|91401.4|91446.4|91396.4|38
1643997820000|2022-02-04 18:03:40|91446|91396|91447.3|91397.3|91447.3|91397.3|91442.3|91392.3|39
1643997830000|2022-02-04 18:03:50|91447.2|91397.2|91448.8|91398.8|91448.8|91398.8|91447|91397|18
1643997840000|2022-02-04 18:04:00|91448.9|91398.9|91439.7|91389.7|91449.3|91399.3|91437.4|91387.4|45
1643997850000|2022-02-04 18:04:10|91439.5|91389.5|91444.1|91394.1|91444.9|91394.9|91438.8|91388.8|34
1643997860000|2022-02-04 18:04:20|91443.3|91393.3|91443.8|91393.8|91444.5|91394.5|91443|91393|34
1643997870000|2022-02-04 18:04:30|91444|91394|91439.8|91389.8|91445.5|91395.5|91439.6|91389.6|27
1643997880000|2022-02-04 18:04:40|91439.9|91389.9|91441.2|91391.2|91441.8|91391.8|91439.7|91389.7|27
1643997890000|2022-02-04 18:04:50|91441.5|91391.5|91441.9|91391.9|91441.9|91391.9|91440.3|91390.3|30
1643997900000|2022-02-04 18:05:00|91442|91392|91443.1|91393.1|91443.9|91393.9|91441.3|91391.3|32
1643997910000|2022-02-04 18:05:10|91443.3|91393.3|91443.6|91393.6|91444|91394|91441.4|91391.4|28
1643997920000|2022-02-04 18:05:20|91443.7|91393.7|91444|91394|91444.2|91394.2|91443.2|91393.2|26
1643997930000|2022-02-04 18:05:30|91443.7|91393.7|91448.5|91398.5|91449.3|91399.3|91443.4|91393.4|33
1643997940000|2022-02-04 18:05:40|91448.6|91398.6|91444.6|91394.6|91449.1|91399.1|91444.6|91394.6|28
1643997950000|2022-02-04 18:05:50|91444.7|91394.7|91445.3|91395.3|91445.8|91395.8|91444.7|91394.7|28
1643997960000|2022-02-04 18:06:00|91445.2|91395.2|91446.7|91396.7|91447|91397|91445|91395|36
1643997970000|2022-02-04 18:06:10|91446.3|91396.3|91447.1|91397.1|91447.3|91397.3|91446.2|91396.2|24
1643997980000|2022-02-04 18:06:20|91447.4|91397.4|91447.1|91397.1|91447.5|91397.5|91446.9|91396.9|23
1643997990000|2022-02-04 18:06:30|91447.2|91397.2|91444.2|91394.2|91447.8|91397.8|91444.2|91394.2|18
1643998000000|2022-02-04 18:06:40|91444.6|91394.6|91442.6|91392.6|91446.5|91396.5|91442.6|91392.6|30
1643998010000|2022-02-04 18:06:50|91443.1|91393.1|91444.2|91394.2|91444.5|91394.5|91442.8|91392.8|33
1643998020000|2022-02-04 18:07:00|91444|91394|91438.3|91388.3|91444.1|91394.1|91435.9|91385.9|30
1643998030000|2022-02-04 18:07:10|91437|91387|91438.2|91388.2|91438.3|91388.3|91436.4|91386.4|22
1643998040000|2022-02-04 18:07:20|91438.4|91388.4|91434.8|91384.8|91438.4|91388.4|91434.3|91384.3|27
1643998050000|2022-02-04 18:07:30|91434.7|91384.7|91434.6|91384.6|91434.7|91384.7|91433.2|91383.2|30
1643998060000|2022-02-04 18:07:40|91434.5|91384.5|91433.4|91383.4|91435|91385|91433.1|91383.1|29
1643998070000|2022-02-04 18:07:50|91433.2|91383.2|91434.6|91384.6|91435.1|91385.1|91427.6|91377.6|34
1643998080000|2022-02-04 18:08:00|91434.1|91384.1|91434.4|91384.4|91436.4|91386.4|91434.1|91384.1|23
1643998090000|2022-02-04 18:08:10|91434.6|91384.6|91430|91380|91434.9|91384.9|91429.1|91379.1|41
1643998100000|2022-02-04 18:08:20|91430.1|91380.1|91422.4|91372.4|91430.1|91380.1|91421.4|91371.4|39
1643998110000|2022-02-04 18:08:30|91422.6|91372.6|91423.4|91373.4|91423.4|91373.4|91421.2|91371.2|33
1643998120000|2022-02-04 18:08:40|91423.5|91373.5|91419.6|91369.6|91423.8|91373.8|91419.3|91369.3|33
1643998130000|2022-02-04 18:08:50|91420|91370|91417.9|91367.9|91420|91370|91413.8|91363.8|47
1643998140000|2022-02-04 18:09:00|91418.1|91368.1|91417.2|91367.2|91418.7|91368.7|91412|91362|47
1643998150000|2022-02-04 18:09:10|91417.1|91367.1|91416.1|91366.1|91420.2|91370.2|91414.3|91364.3|57
1643998160000|2022-02-04 18:09:20|91416.2|91366.2|91414.7|91364.7|91417.2|91367.2|91411.8|91361.8|32
1643998170000|2022-02-04 18:09:30|91415.2|91365.2|91411.6|91361.6|91415.8|91365.8|91411.6|91361.6|47
1643998180000|2022-02-04 18:09:40|91411.5|91361.5|91406.9|91356.9|91411.8|91361.8|91403.9|91353.9|45
1643998190000|2022-02-04 18:09:50|91406.6|91356.6|91402.6|91352.6|91406.9|91356.9|91399.4|91349.4|57
1643998200000|2022-02-04 18:10:00|91403|91353|91409.3|91359.3|91410.1|91360.1|91398.3|91348.3|60
1643998210000|2022-02-04 18:10:10|91409.7|91359.7|91416.4|91366.4|91416.6|91366.6|91409.4|91359.4|50
1643998220000|2022-02-04 18:10:20|91416.5|91366.5|91416.3|91366.3|91416.9|91366.9|91407.7|91357.7|48
1643998230000|2022-02-04 18:10:30|91415.6|91365.6|91415|91365|91415.8|91365.8|91413.5|91363.5|26
1643998240000|2022-02-04 18:10:40|91414.7|91364.7|91413.6|91363.6|91415.8|91365.8|91408.4|91358.4|39
1643998250000|2022-02-04 18:10:50|91413.9|91363.9|91416.8|91366.8|91418.2|91368.2|91413.6|91363.6|44
1643998260000|2022-02-04 18:11:00|91417.9|91367.9|91417.7|91367.7|91417.9|91367.9|91415.7|91365.7|37
1643998270000|2022-02-04 18:11:10|91417.8|91367.8|91417.6|91367.6|91417.8|91367.8|91416.8|91366.8|20
1643998280000|2022-02-04 18:11:20|91417.7|91367.7|91416.9|91366.9|91417.7|91367.7|91415.9|91365.9|17
1643998290000|2022-02-04 18:11:30|91415.7|91365.7|91418.8|91368.8|91418.8|91368.8|91413.6|91363.6|33
1643998300000|2022-02-04 18:11:40|91419.2|91369.2|91416.6|91366.6|91420.5|91370.5|91416.3|91366.3|31
1643998310000|2022-02-04 18:11:50|91416.7|91366.7|91416.3|91366.3|91417.6|91367.6|91416.1|91366.1|19
1643998320000|2022-02-04 18:12:00|91415.8|91365.8|91416.5|91366.5|91416.7|91366.7|91415.4|91365.4|33
1643998330000|2022-02-04 18:12:10|91416.4|91366.4|91414.3|91364.3|91416.6|91366.6|91414|91364|22
1643998340000|2022-02-04 18:12:20|91414.7|91364.7|91413.8|91363.8|91414.9|91364.9|91413.1|91363.1|24
1643998350000|2022-02-04 18:12:30|91413.7|91363.7|91414.1|91364.1|91414.7|91364.7|91413.4|91363.4|20
1643998360000|2022-02-04 18:12:40|91414.2|91364.2|91409.2|91359.2|91414.2|91364.2|91408.1|91358.1|39
1643998370000|2022-02-04 18:12:50|91409.3|91359.3|91409.2|91359.2|91410.4|91360.4|91408.9|91358.9|23
1643998380000|2022-02-04 18:13:00|91409.3|91359.3|91407.9|91357.9|91409.5|91359.5|91407.6|91357.6|24
1643998390000|2022-02-04 18:13:10|91407.8|91357.8|91412.3|91362.3|91412.9|91362.9|91407.8|91357.8|27
1643998400000|2022-02-04 18:13:20|91412.6|91362.6|91413.3|91363.3|91413.9|91363.9|91412.2|91362.2|35
1643998410000|2022-02-04 18:13:30|91413.7|91363.7|91409.7|91359.7|91413.7|91363.7|91409.7|91359.7|26
1643998420000|2022-02-04 18:13:40|91409.9|91359.9|91409|91359|91409.9|91359.9|91408.3|91358.3|21
1643998430000|2022-02-04 18:13:50|91409.1|91359.1|91408.1|91358.1|91409.1|91359.1|91407.7|91357.7|16
1643998440000|2022-02-04 18:14:00|91408.4|91358.4|91408.7|91358.7|91408.7|91358.7|91408|91358|12
1643998450000|2022-02-04 18:14:10|91408.5|91358.5|91409.1|91359.1|91410.3|91360.3|91408.4|91358.4|29
1643998460000|2022-02-04 18:14:20|91409.3|91359.3|91409.5|91359.5|91412.6|91362.6|91408.2|91358.2|37
1643998470000|2022-02-04 18:14:30|91409.2|91359.2|91404.6|91354.6|91409.8|91359.8|91404.6|91354.6|35
1643998480000|2022-02-04 18:14:40|91404.5|91354.5|91404.2|91354.2|91405|91355|91403.7|91353.7|26
1643998490000|2022-02-04 18:14:50|91405.1|91355.1|91404.3|91354.3|91405.1|91355.1|91403.6|91353.6|18
1643998500000|2022-02-04 18:15:00|91404.2|91354.2|91400.4|91350.4|91404.7|91354.7|91398.8|91348.8|26
1643998510000|2022-02-04 18:15:10|91400.2|91350.2|91416|91366|91417.2|91367.2|91399.9|91349.9|42
1643998520000|2022-02-04 18:15:20|91415.4|91365.4|91427.3|91377.3|91428.1|91378.1|91414.7|91364.7|45
1643998530000|2022-02-04 18:15:30|91427.5|91377.5|91424.7|91374.7|91428.5|91378.5|91423.8|91373.8|38
1643998540000|2022-02-04 18:15:40|91424.1|91374.1|91425|91375|91425|91375|91423.8|91373.8|22
1643998550000|2022-02-04 18:15:50|91424.9|91374.9|91424.1|91374.1|91424.9|91374.9|91423.7|91373.7|24
1643998560000|2022-02-04 18:16:00|91424.4|91374.4|91423.2|91373.2|91424.4|91374.4|91422.7|91372.7|26
1643998570000|2022-02-04 18:16:10|91422.9|91372.9|91422.7|91372.7|91423.3|91373.3|91421.4|91371.4|23
1643998580000|2022-02-04 18:16:20|91422.6|91372.6|91425.5|91375.5|91425.9|91375.9|91420.4|91370.4|27
1643998590000|2022-02-04 18:16:30|91425.3|91375.3|91425.4|91375.4|91426.4|91376.4|91424.8|91374.8|23
1643998600000|2022-02-04 18:16:40|91426|91376|91427.3|91377.3|91427.4|91377.4|91425.4|91375.4|19
1643998610000|2022-02-04 18:16:50|91427.4|91377.4|91425.8|91375.8|91427.5|91377.5|91425.2|91375.2|19
1643998620000|2022-02-04 18:17:00|91425.6|91375.6|91426|91376|91426.5|91376.5|91425.6|91375.6|15
1643998630000|2022-02-04 18:17:10|91426.5|91376.5|91432.8|91382.8|91433.6|91383.6|91426.3|91376.3|39
1643998640000|2022-02-04 18:17:20|91432.7|91382.7|91434.9|91384.9|91436.1|91386.1|91432.4|91382.4|30
1643998650000|2022-02-04 18:17:30|91435.2|91385.2|91440.5|91390.5|91441.4|91391.4|91433.9|91383.9|30
1643998660000|2022-02-04 18:17:40|91440.2|91390.2|91438.7|91388.7|91441.6|91391.6|91438.5|91388.5|28
1643998670000|2022-02-04 18:17:50|91438.4|91388.4|91435.3|91385.3|91438.4|91388.4|91434.6|91384.6|41
1643998680000|2022-02-04 18:18:00|91435.4|91385.4|91436|91386|91438.3|91388.3|91435.1|91385.1|31
1643998690000|2022-02-04 18:18:10|91435.5|91385.5|91435.3|91385.3|91436.8|91386.8|91433.9|91383.9|36
1643998700000|2022-02-04 18:18:20|91436.2|91386.2|91438.5|91388.5|91438.5|91388.5|91435.8|91385.8|22
1643998710000|2022-02-04 18:18:30|91438.6|91388.6|91442.3|91392.3|91443|91393|91438.6|91388.6|36
1643998720000|2022-02-04 18:18:40|91442.8|91392.8|91441.6|91391.6|91443.9|91393.9|91441|91391|21
1643998730000|2022-02-04 18:18:50|91442.2|91392.2|91440|91390|91444.3|91394.3|91439.5|91389.5|30
1643998740000|2022-02-04 18:19:00|91440.2|91390.2|91445.1|91395.1|91447.5|91397.5|91439.3|91389.3|45
1643998750000|2022-02-04 18:19:10|91446.1|91396.1|91442.9|91392.9|91446.1|91396.1|91442.7|91392.7|48
1643998760000|2022-02-04 18:19:20|91442.6|91392.6|91442|91392|91443.4|91393.4|91441|91391|24
1643998770000|2022-02-04 18:19:30|91441.9|91391.9|91435|91385|91442.2|91392.2|91434|91384|51
1643998780000|2022-02-04 18:19:40|91435.6|91385.6|91428.3|91378.3|91435.6|91385.6|91427.7|91377.7|44
1643998790000|2022-02-04 18:19:50|91428|91378|91440.2|91390.2|91442.9|91392.9|91428|91378|50
1643998800000|2022-02-04 18:20:00|91440.3|91390.3|91440.2|91390.2|91441|91391|91438.9|91388.9|37
1643998810000|2022-02-04 18:20:10|91440.3|91390.3|91443.5|91393.5|91445|91395|91440.3|91390.3|34
1643998820000|2022-02-04 18:20:20|91443.4|91393.4|91443|91393|91444|91394|91440.5|91390.5|28
1643998830000|2022-02-04 18:20:30|91443.3|91393.3|91438.5|91388.5|91443.3|91393.3|91436.2|91386.2|56
1643998840000|2022-02-04 18:20:40|91438.3|91388.3|91432.5|91382.5|91439.3|91389.3|91431.5|91381.5|43
1643998850000|2022-02-04 18:20:50|91431.2|91381.2|91426.4|91376.4|91431.2|91381.2|91425.7|91375.7|44
1643998860000|2022-02-04 18:21:00|91426.3|91376.3|91427.8|91377.8|91428.8|91378.8|91426.3|91376.3|26
1643998870000|2022-02-04 18:21:10|91428|91378|91427.6|91377.6|91428|91378|91425.8|91375.8|27
1643998880000|2022-02-04 18:21:20|91427.7|91377.7|91428.9|91378.9|91429.2|91379.2|91427.7|91377.7|14
1643998890000|2022-02-04 18:21:30|91428.8|91378.8|91427.9|91377.9|91429.1|91379.1|91426.4|91376.4|30
1643998900000|2022-02-04 18:21:40|91427.6|91377.6|91427.3|91377.3|91427.8|91377.8|91427|91377|12
1643998910000|2022-02-04 18:21:50|91427|91377|91427|91377|91427.1|91377.1|91425.4|91375.4|15
1643998920000|2022-02-04 18:22:00|91426.9|91376.9|91427.2|91377.2|91428|91378|91426.3|91376.3|15
1643998930000|2022-02-04 18:22:10|91427.6|91377.6|91427.5|91377.5|91428.9|91378.9|91427.3|91377.3|23
1643998940000|2022-02-04 18:22:20|91427.3|91377.3|91430.4|91380.4|91432.9|91382.9|91427.3|91377.3|36
1643998950000|2022-02-04 18:22:30|91430.3|91380.3|91430.7|91380.7|91430.7|91380.7|91429.6|91379.6|19
1643998960000|2022-02-04 18:22:40|91429.9|91379.9|91432.6|91382.6|91432.6|91382.6|91429.7|91379.7|26
1643998970000|2022-02-04 18:22:50|91432.7|91382.7|91432.8|91382.8|91433.1|91383.1|91432.2|91382.2|21
1643998980000|2022-02-04 18:23:00|91432.9|91382.9|91431.5|91381.5|91433.3|91383.3|91431.5|91381.5|24
1643998990000|2022-02-04 18:23:10|91431.6|91381.6|91435|91385|91435|91385|91428.7|91378.7|33
1643999000000|2022-02-04 18:23:20|91434.7|91384.7|91440.5|91390.5|91441.1|91391.1|91434.1|91384.1|29
1643999010000|2022-02-04 18:23:30|91440.9|91390.9|91441|91391|91441.3|91391.3|91440.1|91390.1|31
1643999020000|2022-02-04 18:23:40|91440.5|91390.5|91440.3|91390.3|91441.1|91391.1|91439.5|91389.5|23
1643999030000|2022-02-04 18:23:50|91440.2|91390.2|91440.7|91390.7|91441.4|91391.4|91439.5|91389.5|30
1643999040000|2022-02-04 18:24:00|91441|91391|91440.8|91390.8|91441.3|91391.3|91440.3|91390.3|19
1643999050000|2022-02-04 18:24:10|91440.9|91390.9|91440.5|91390.5|91442.1|91392.1|91440.2|91390.2|26
1643999060000|2022-02-04 18:24:20|91440.7|91390.7|91435.5|91385.5|91440.7|91390.7|91435.2|91385.2|39
1643999070000|2022-02-04 18:24:30|91436.7|91386.7|91436.4|91386.4|91437.3|91387.3|91434.8|91384.8|27
1643999080000|2022-02-04 18:24:40|91436.5|91386.5|91434.8|91384.8|91436.7|91386.7|91434.7|91384.7|20
1643999090000|2022-02-04 18:24:50|91434.4|91384.4|91433.5|91383.5|91435.1|91385.1|91431.2|91381.2|38
1643999100000|2022-02-04 18:25:00|91433.4|91383.4|91430.1|91380.1|91435|91385|91430.1|91380.1|34
1643999110000|2022-02-04 18:25:10|91430.5|91380.5|91428.8|91378.8|91430.7|91380.7|91428.4|91378.4|36
1643999120000|2022-02-04 18:25:20|91429.4|91379.4|91434.9|91384.9|91435.1|91385.1|91428.4|91378.4|30
1643999130000|2022-02-04 18:25:30|91434.7|91384.7|91438.7|91388.7|91438.7|91388.7|91434.1|91384.1|41
1643999140000|2022-02-04 18:25:40|91438|91388|91439.5|91389.5|91440.4|91390.4|91437.7|91387.7|38
1643999150000|2022-02-04 18:25:50|91439.6|91389.6|91439.1|91389.1|91439.6|91389.6|91437.9|91387.9|23
1643999160000|2022-02-04 18:26:00|91439|91389|91444.9|91394.9|91445.5|91395.5|91439|91389|36
1643999170000|2022-02-04 18:26:10|91445.3|91395.3|91443.7|91393.7|91445.8|91395.8|91443.4|91393.4|37
1643999180000|2022-02-04 18:26:20|91444.3|91394.3|91444.9|91394.9|91447.6|91397.6|91443.9|91393.9|47
1643999190000|2022-02-04 18:26:30|91445.4|91395.4|91444.7|91394.7|91446.9|91396.9|91444.5|91394.5|30
1643999200000|2022-02-04 18:26:40|91444.5|91394.5|91446.9|91396.9|91447.3|91397.3|91444.5|91394.5|26
1643999210000|2022-02-04 18:26:50|91446.8|91396.8|91448|91398|91448.7|91398.7|91446.8|91396.8|24
1643999220000|2022-02-04 18:27:00|91447.9|91397.9|91442.5|91392.5|91448.3|91398.3|91442.5|91392.5|33
1643999230000|2022-02-04 18:27:10|91442.4|91392.4|91442.7|91392.7|91442.7|91392.7|91440.5|91390.5|28
1643999240000|2022-02-04 18:27:20|91442.6|91392.6|91441.5|91391.5|91442.6|91392.6|91440.4|91390.4|22
1643999250000|2022-02-04 18:27:30|91441.6|91391.6|91443|91393|91443.5|91393.5|91441.1|91391.1|27
1643999260000|2022-02-04 18:27:40|91443.2|91393.2|91442|91392|91443.2|91393.2|91441.5|91391.5|13
1643999270000|2022-02-04 18:27:50|91441.9|91391.9|91444.7|91394.7|91444.7|91394.7|91439.7|91389.7|14
1643999280000|2022-02-04 18:28:00|91444|91394|91444.7|91394.7|91445.7|91395.7|91443.1|91393.1|37
1643999290000|2022-02-04 18:28:10|91444.8|91394.8|91445.4|91395.4|91445.4|91395.4|91443.7|91393.7|28
1643999300000|2022-02-04 18:28:20|91444.7|91394.7|91447.1|91397.1|91447.1|91397.1|91444.5|91394.5|39
1643999310000|2022-02-04 18:28:30|91447|91397|91449.4|91399.4|91450.7|91400.7|91446.7|91396.7|37
1643999320000|2022-02-04 18:28:40|91449.3|91399.3|91449|91399|91450.4|91400.4|91448.5|91398.5|25
1643999330000|2022-02-04 18:28:50|91448.7|91398.7|91447.9|91397.9|91448.7|91398.7|91447.2|91397.2|14
1643999340000|2022-02-04 18:29:00|91447.8|91397.8|91445.4|91395.4|91447.9|91397.9|91440.5|91390.5|47
1643999350000|2022-02-04 18:29:10|91445.2|91395.2|91445.1|91395.1|91445.6|91395.6|91444.8|91394.8|12
1643999360000|2022-02-04 18:29:20|91445.2|91395.2|91443.9|91393.9|91445.6|91395.6|91443|91393|22
1643999370000|2022-02-04 18:29:30|91444.1|91394.1|91443.9|91393.9|91444.9|91394.9|91443.8|91393.8|14
1643999380000|2022-02-04 18:29:40|91444.3|91394.3|91441.4|91391.4|91445.1|91395.1|91440.3|91390.3|26
1643999390000|2022-02-04 18:29:50|91441.6|91391.6|91432.6|91382.6|91441.6|91391.6|91431.6|91381.6|43
1643999400000|2022-02-04 18:30:00|91433.2|91383.2|91432.1|91382.1|91434.9|91384.9|91430|91380|38
1643999410000|2022-02-04 18:30:10|91431.7|91381.7|91437|91387|91437|91387|91431.2|91381.2|28
1643999420000|2022-02-04 18:30:20|91437.1|91387.1|91434.5|91384.5|91437.3|91387.3|91432.4|91382.4|36
1643999430000|2022-02-04 18:30:30|91434.9|91384.9|91433.2|91383.2|91436.6|91386.6|91432.7|91382.7|28
1643999440000|2022-02-04 18:30:40|91432.7|91382.7|91431.6|91381.6|91432.7|91382.7|91431.5|91381.5|22
1643999450000|2022-02-04 18:30:50|91431.7|91381.7|91431.2|91381.2|91431.7|91381.7|91430.3|91380.3|15
1643999460000|2022-02-04 18:31:00|91431.1|91381.1|91440.7|91390.7|91444.1|91394.1|91430.9|91380.9|45
1643999470000|2022-02-04 18:31:10|91440.4|91390.4|91438.5|91388.5|91440.4|91390.4|91437.7|91387.7|41
1643999480000|2022-02-04 18:31:20|91438.4|91388.4|91430.2|91380.2|91438.4|91388.4|91430.2|91380.2|46
1643999490000|2022-02-04 18:31:30|91429.8|91379.8|91433.4|91383.4|91433.4|91383.4|91429.8|91379.8|33
1643999500000|2022-02-04 18:31:40|91433.5|91383.5|91435.4|91385.4|91438.7|91388.7|91433.5|91383.5|53
1643999510000|2022-02-04 18:31:50|91435.2|91385.2|91434.5|91384.5|91435.5|91385.5|91432.9|91382.9|34
1643999520000|2022-02-04 18:32:00|91434.4|91384.4|91441.2|91391.2|91441.4|91391.4|91434.3|91384.3|38
1643999530000|2022-02-04 18:32:10|91441|91391|91435.8|91385.8|91441.1|91391.1|91435.3|91385.3|38
1643999540000|2022-02-04 18:32:20|91435.9|91385.9|91427.9|91377.9|91435.9|91385.9|91427.9|91377.9|43
1643999550000|2022-02-04 18:32:30|91428|91378|91429.4|91379.4|91429.4|91379.4|91427.6|91377.6|22
1643999560000|2022-02-04 18:32:40|91428.2|91378.2|91426.1|91376.1|91428.7|91378.7|91425.9|91375.9|27
1643999570000|2022-02-04 18:32:50|91425.9|91375.9|91426.3|91376.3|91426.4|91376.4|91425.3|91375.3|21
1643999580000|2022-02-04 18:33:00|91426.6|91376.6|91426.3|91376.3|91427.5|91377.5|91426.2|91376.2|24
1643999590000|2022-02-04 18:33:10|91426.5|91376.5|91426.4|91376.4|91427.2|91377.2|91425.2|91375.2|40
1643999600000|2022-02-04 18:33:20|91426.3|91376.3|91424.4|91374.4|91427.4|91377.4|91423.8|91373.8|30
1643999610000|2022-02-04 18:33:30|91424.6|91374.6|91425.5|91375.5|91426|91376|91424|91374|29
1643999620000|2022-02-04 18:33:40|91425.6|91375.6|91424.4|91374.4|91425.7|91375.7|91421.4|91371.4|38
1643999630000|2022-02-04 18:33:50|91424.6|91374.6|91426.1|91376.1|91426.1|91376.1|91423.6|91373.6|27
1643999640000|2022-02-04 18:34:00|91425.8|91375.8|91421.6|91371.6|91425.8|91375.8|91420.2|91370.2|42
1643999650000|2022-02-04 18:34:10|91421.5|91371.5|91426.5|91376.5|91427|91377|91421.1|91371.1|31
1643999660000|2022-02-04 18:34:20|91426.8|91376.8|91426.3|91376.3|91427.9|91377.9|91425.4|91375.4|26
1643999670000|2022-02-04 18:34:30|91426.2|91376.2|91429.1|91379.1|91429.1|91379.1|91426|91376|30
1643999680000|2022-02-04 18:34:40|91430.1|91380.1|91429.5|91379.5|91430.5|91380.5|91428.6|91378.6|24
1643999690000|2022-02-04 18:34:50|91429.6|91379.6|91432.5|91382.5|91432.5|91382.5|91429.5|91379.5|21
1643999700000|2022-02-04 18:35:00|91432.3|91382.3|91436|91386|91437.8|91387.8|91431.6|91381.6|37
1643999710000|2022-02-04 18:35:10|91435.8|91385.8|91435.1|91385.1|91436.2|91386.2|91435.1|91385.1|20
1643999720000|2022-02-04 18:35:20|91434.9|91384.9|91438.3|91388.3|91438.5|91388.5|91434.9|91384.9|25
1643999730000|2022-02-04 18:35:30|91438.7|91388.7|91434.3|91384.3|91439.1|91389.1|91434.3|91384.3|22
1643999740000|2022-02-04 18:35:40|91434.4|91384.4|91430.3|91380.3|91434.6|91384.6|91430.3|91380.3|34
1643999750000|2022-02-04 18:35:50|91430.6|91380.6|91428.3|91378.3|91431.2|91381.2|91428.3|91378.3|22
1643999760000|2022-02-04 18:36:00|91428.2|91378.2|91429.8|91379.8|91429.9|91379.9|91427.8|91377.8|25
1643999770000|2022-02-04 18:36:10|91429.7|91379.7|91428.2|91378.2|91430|91380|91427|91377|18
1643999780000|2022-02-04 18:36:20|91428.1|91378.1|91434.3|91384.3|91434.4|91384.4|91428.1|91378.1|32
1643999790000|2022-02-04 18:36:30|91434.2|91384.2|91441.2|91391.2|91441.6|91391.6|91434.1|91384.1|35
1643999800000|2022-02-04 18:36:40|91441.7|91391.7|91441.4|91391.4|91441.7|91391.7|91440.6|91390.6|16
1643999810000|2022-02-04 18:36:50|91441.2|91391.2|91443.5|91393.5|91444.2|91394.2|91441|91391|27
1643999820000|2022-02-04 18:37:00|91443.3|91393.3|91444.1|91394.1|91444.4|91394.4|91442.6|91392.6|28
1643999830000|2022-02-04 18:37:10|91444.3|91394.3|91450.3|91400.3|91450.8|91400.8|91444|91394|41
1643999840000|2022-02-04 18:37:20|91450.2|91400.2|91450.8|91400.8|91451.7|91401.7|91450.2|91400.2|29
1643999850000|2022-02-04 18:37:30|91450.9|91400.9|91449.6|91399.6|91451.2|91401.2|91446.7|91396.7|38
1643999860000|2022-02-04 18:37:40|91449.1|91399.1|91455.7|91405.7|91455.7|91405.7|91449.1|91399.1|31
1643999870000|2022-02-04 18:37:50|91455.1|91405.1|91455.7|91405.7|91457|91407|91454.7|91404.7|32
1643999880000|2022-02-04 18:38:00|91455.8|91405.8|91455.4|91405.4|91456|91406|91455|91405|27
1643999890000|2022-02-04 18:38:10|91455.3|91405.3|91456.7|91406.7|91457.1|91407.1|91455.2|91405.2|22
1643999900000|2022-02-04 18:38:20|91456.8|91406.8|91456.4|91406.4|91457|91407|91455.8|91405.8|21
1643999910000|2022-02-04 18:38:30|91456.2|91406.2|91456.3|91406.3|91456.8|91406.8|91455.9|91405.9|13
1643999920000|2022-02-04 18:38:40|91456.4|91406.4|91456.9|91406.9|91457.3|91407.3|91455.8|91405.8|19
1643999930000|2022-02-04 18:38:50|91457.1|91407.1|91457.3|91407.3|91457.6|91407.6|91456.9|91406.9|7
1643999940000|2022-02-04 18:39:00|91457.4|91407.4|91457.2|91407.2|91457.5|91407.5|91456.7|91406.7|16
1643999950000|2022-02-04 18:39:10|91457.3|91407.3|91452.4|91402.4|91457.3|91407.3|91451.7|91401.7|30
1643999960000|2022-02-04 18:39:20|91452.5|91402.5|91452.9|91402.9|91454.2|91404.2|91452.3|91402.3|10
1643999970000|2022-02-04 18:39:30|91452.7|91402.7|91452.5|91402.5|91453.6|91403.6|91451.9|91401.9|21
1643999980000|2022-02-04 18:39:40|91452.4|91402.4|91454.7|91404.7|91458|91408|91451.5|91401.5|20
1643999990000|2022-02-04 18:39:50|91454.9|91404.9|91457.5|91407.5|91458|91408|91454.9|91404.9|22
1644000000000|2022-02-04 18:40:00|91457.4|91407.4|91457.1|91407.1|91457.8|91407.8|91456.8|91406.8|28
1644000010000|2022-02-04 18:40:10|91457.2|91407.2|91457.6|91407.6|91457.6|91407.6|91456.6|91406.6|29
1644000020000|2022-02-04 18:40:20|91457.9|91407.9|91456.6|91406.6|91458.1|91408.1|91456.6|91406.6|23
1644000030000|2022-02-04 18:40:30|91456.7|91406.7|91453.2|91403.2|91456.7|91406.7|91453.1|91403.1|43
1644000040000|2022-02-04 18:40:40|91452.9|91402.9|91452.3|91402.3|91453.3|91403.3|91452|91402|27
1644000050000|2022-02-04 18:40:50|91452.5|91402.5|91451.7|91401.7|91452.7|91402.7|91450.3|91400.3|29
1644000060000|2022-02-04 18:41:00|91451.8|91401.8|91452.1|91402.1|91453.3|91403.3|91451.7|91401.7|29
1644000070000|2022-02-04 18:41:10|91451.9|91401.9|91452|91402|91452|91402|91451.6|91401.6|21
1644000080000|2022-02-04 18:41:20|91451.9|91401.9|91451.5|91401.5|91452.4|91402.4|91451.5|91401.5|17
1644000090000|2022-02-04 18:41:30|91451.6|91401.6|91452.2|91402.2|91452.3|91402.3|91451.6|91401.6|13
1644000100000|2022-02-04 18:41:40|91452.1|91402.1|91452.5|91402.5|91452.9|91402.9|91452.1|91402.1|15
1644000110000|2022-02-04 18:41:50|91452.6|91402.6|91451.8|91401.8|91452.8|91402.8|91451.8|91401.8|17
1644000120000|2022-02-04 18:42:00|91451.9|91401.9|91451.6|91401.6|91451.9|91401.9|91448|91398|38
1644000130000|2022-02-04 18:42:10|91451.7|91401.7|91457|91407|91457.2|91407.2|91451.5|91401.5|44
1644000140000|2022-02-04 18:42:20|91458.3|91408.3|91459.2|91409.2|91459.6|91409.6|91456.7|91406.7|39
1644000150000|2022-02-04 18:42:30|91459.5|91409.5|91461.2|91411.2|91462.4|91412.4|91459.5|91409.5|28
1644000160000|2022-02-04 18:42:40|91461.1|91411.1|91462.1|91412.1|91463|91413|91461|91411|25
1644000170000|2022-02-04 18:42:50|91462|91412|91461.5|91411.5|91462.6|91412.6|91461.1|91411.1|21
1644000180000|2022-02-04 18:43:00|91461.4|91411.4|91460.6|91410.6|91461.6|91411.6|91456.3|91406.3|52
1644000190000|2022-02-04 18:43:10|91460.1|91410.1|91457|91407|91460.8|91410.8|91455|91405|34
1644000200000|2022-02-04 18:43:20|91456.9|91406.9|91456.9|91406.9|91458.6|91408.6|91456.3|91406.3|34
1644000210000|2022-02-04 18:43:30|91456.8|91406.8|91456.4|91406.4|91457.2|91407.2|91456.3|91406.3|12
1644000220000|2022-02-04 18:43:40|91456.1|91406.1|91454.8|91404.8|91456.8|91406.8|91454.3|91404.3|24
1644000230000|2022-02-04 18:43:50|91454.7|91404.7|91456|91406|91456|91406|91454.7|91404.7|31
1644000240000|2022-02-04 18:44:00|91455.7|91405.7|91452.7|91402.7|91455.7|91405.7|91452.2|91402.2|35
1644000250000|2022-02-04 18:44:10|91452.5|91402.5|91452.1|91402.1|91454.2|91404.2|91451.9|91401.9|28
1644000260000|2022-02-04 18:44:20|91452.3|91402.3|91456.1|91406.1|91457|91407|91452.3|91402.3|34
1644000270000|2022-02-04 18:44:30|91456.2|91406.2|91456.5|91406.5|91456.8|91406.8|91456.1|91406.1|22
1644000280000|2022-02-04 18:44:40|91456.3|91406.3|91454.4|91404.4|91456.7|91406.7|91453.3|91403.3|24
1644000290000|2022-02-04 18:44:50|91453.9|91403.9|91455.7|91405.7|91456|91406|91453.9|91403.9|31
1644000300000|2022-02-04 18:45:00|91453.2|91403.2|91454|91404|91454.7|91404.7|91452.3|91402.3|22
1644000310000|2022-02-04 18:45:10|91454.1|91404.1|91453.6|91403.6|91454.4|91404.4|91450.2|91400.2|31
1644000320000|2022-02-04 18:45:20|91453.5|91403.5|91457.8|91407.8|91458.7|91408.7|91452.8|91402.8|28
1644000330000|2022-02-04 18:45:30|91458.6|91408.6|91464.5|91414.5|91464.7|91414.7|91457.9|91407.9|39
1644000340000|2022-02-04 18:45:40|91464.8|91414.8|91464.1|91414.1|91466|91416|91463.8|91413.8|30
1644000350000|2022-02-04 18:45:50|91464|91414|91458.9|91408.9|91464.9|91414.9|91458.9|91408.9|21
1644000360000|2022-02-04 18:46:00|91459.1|91409.1|91461.9|91411.9|91461.9|91411.9|91458.7|91408.7|26
1644000370000|2022-02-04 18:46:10|91462|91412|91461.2|91411.2|91462|91412|91461.2|91411.2|17
1644000380000|2022-02-04 18:46:20|91461.3|91411.3|91463.2|91413.2|91463.6|91413.6|91461.3|91411.3|21
1644000390000|2022-02-04 18:46:30|91463.3|91413.3|91465|91415|91465|91415|91463.1|91413.1|17
1644000400000|2022-02-04 18:46:40|91464.7|91414.7|91467.9|91417.9|91467.9|91417.9|91464.7|91414.7|31
1644000410000|2022-02-04 18:46:50|91467.5|91417.5|91466.5|91416.5|91467.8|91417.8|91465.4|91415.4|28
1644000420000|2022-02-04 18:47:00|91466.1|91416.1|91468.1|91418.1|91469.7|91419.7|91466|91416|33
1644000430000|2022-02-04 18:47:10|91468.2|91418.2|91469.5|91419.5|91469.7|91419.7|91468|91418|28
1644000440000|2022-02-04 18:47:20|91469.8|91419.8|91471.2|91421.2|91471.7|91421.7|91469.1|91419.1|21
1644000450000|2022-02-04 18:47:30|91471.3|91421.3|91471|91421|91473.4|91423.4|91470.4|91420.4|22
1644000460000|2022-02-04 18:47:40|91471.4|91421.4|91472.9|91422.9|91474|91424|91469.8|91419.8|33
1644000470000|2022-02-04 18:47:50|91473|91423|91472|91422|91473.1|91423.1|91471.7|91421.7|17
1644000480000|2022-02-04 18:48:00|91472.5|91422.5|91475.4|91425.4|91476.1|91426.1|91471|91421|25
1644000490000|2022-02-04 18:48:10|91475.6|91425.6|91477.5|91427.5|91477.9|91427.9|91474.2|91424.2|35
1644000500000|2022-02-04 18:48:20|91477.6|91427.6|91475.9|91425.9|91477.6|91427.6|91475.6|91425.6|26
1644000510000|2022-02-04 18:48:30|91476|91426|91475.5|91425.5|91476|91426|91475.5|91425.5|5
1644000520000|2022-02-04 18:48:40|91475.6|91425.6|91477.3|91427.3|91477.4|91427.4|91475.4|91425.4|11
1644000530000|2022-02-04 18:48:50|91477.2|91427.2|91470.9|91420.9|91477.3|91427.3|91470.3|91420.3|29
1644000540000|2022-02-04 18:49:00|91469.4|91419.4|91467.7|91417.7|91471.5|91421.5|91467.7|91417.7|35
1644000550000|2022-02-04 18:49:10|91468.6|91418.6|91468.5|91418.5|91468.6|91418.6|91467.4|91417.4|17
1644000560000|2022-02-04 18:49:20|91468.7|91418.7|91468.7|91418.7|91469.6|91419.6|91468.3|91418.3|20
1644000570000|2022-02-04 18:49:30|91469.1|91419.1|91468.4|91418.4|91469.1|91419.1|91467.5|91417.5|27
1644000580000|2022-02-04 18:49:40|91468.3|91418.3|91469.5|91419.5|91470.4|91420.4|91467.2|91417.2|33
1644000590000|2022-02-04 18:49:50|91468.9|91418.9|91469.1|91419.1|91469.4|91419.4|91468.6|91418.6|15
1644000600000|2022-02-04 18:50:00|91468.9|91418.9|91467.7|91417.7|91473.2|91423.2|91467.2|91417.2|32
1644000610000|2022-02-04 18:50:10|91468.1|91418.1|91461|91411|91468.1|91418.1|91461|91411|39
1644000620000|2022-02-04 18:50:20|91460.7|91410.7|91460.9|91410.9|91461.5|91411.5|91460|91410|33
1644000630000|2022-02-04 18:50:30|91461.2|91411.2|91470.5|91420.5|91470.5|91420.5|91460.6|91410.6|18
1644000640000|2022-02-04 18:50:40|91468.2|91418.2|91467.8|91417.8|91469.5|91419.5|91467.2|91417.2|21
1644000650000|2022-02-04 18:50:50|91467|91417|91467.2|91417.2|91469.3|91419.3|91466.3|91416.3|25
1644000660000|2022-02-04 18:51:00|91467.5|91417.5|91468.5|91418.5|91468.5|91418.5|91467.3|91417.3|14
1644000670000|2022-02-04 18:51:10|91468|91418|91465|91415|91468.4|91418.4|91465|91415|26
1644000680000|2022-02-04 18:51:20|91466.3|91416.3|91472.1|91422.1|91472.1|91422.1|91465|91415|39
1644000690000|2022-02-04 18:51:30|91471.4|91421.4|91474.1|91424.1|91474.9|91435.4|91459.2|91419.1|33
1644000700000|2022-02-04 18:51:40|91474.3|91424.3|91463|91438|91475.1|91439.5|91460.2|91423.8|33
1644000710000|2022-02-04 18:51:50|91463.5|91438.5|91470.6|91420.6|91471.9|91439|91456.1|91419.2|34
1644000720000|2022-02-04 18:52:00|91470.5|91420.5|91471.1|91421.1|91472.1|91422.1|91470|91420|15
1644000730000|2022-02-04 18:52:10|91471.3|91421.3|91470.5|91420.5|91472.2|91422.2|91468.7|91418.7|20
1644000740000|2022-02-04 18:52:20|91470.1|91420.1|91470.9|91420.9|91472.2|91422.2|91470|91420|19
1644000750000|2022-02-04 18:52:30|91471|91421|91469.1|91419.1|91472.3|91422.3|91469.1|91419.1|20
1644000760000|2022-02-04 18:52:40|91468.9|91418.9|91470.5|91420.5|91470.9|91420.9|91468.9|91418.9|18
1644000770000|2022-02-04 18:52:50|91470|91420|91470|91420|91470.3|91420.3|91469.7|91419.7|21
1644000780000|2022-02-04 18:53:00|91469.9|91419.9|91467.2|91417.2|91471.2|91421.2|91466|91416|32
1644000790000|2022-02-04 18:53:10|91468.4|91418.4|91465.5|91415.5|91469.2|91419.2|91465.5|91415.5|17
1644000800000|2022-02-04 18:53:20|91465.9|91415.9|91466.8|91416.8|91467.4|91417.4|91465.9|91415.9|13
1644000810000|2022-02-04 18:53:30|91466.9|91416.9|91466.3|91416.3|91468.1|91418.1|91465.6|91415.6|23
1644000820000|2022-02-04 18:53:40|91466.4|91416.4|91465|91415|91466.4|91416.4|91464.8|91414.8|18
1644000830000|2022-02-04 18:53:50|91464.7|91414.7|91465.3|91415.3|91465.8|91415.8|91464.7|91414.7|14
1644000840000|2022-02-04 18:54:00|91465.4|91415.4|91465.3|91415.3|91466|91416|91463.9|91413.9|25
1644000850000|2022-02-04 18:54:10|91465.5|91415.5|91465.1|91415.1|91465.7|91415.7|91465|91415|14
1644000860000|2022-02-04 18:54:20|91465.3|91415.3|91466|91416|91466|91416|91465.2|91415.2|9
1644000870000|2022-02-04 18:54:30|91465.9|91415.9|91453.1|91428.1|91467.2|91428.5|91452.9|91415.9|16
1644000880000|2022-02-04 18:54:40|91453.4|91428.4|91464.2|91414.2|91464.7|91428.8|91453|91412|32
1644000890000|2022-02-04 18:54:50|91464|91414|91470.2|91420.2|91471.4|91421.4|91462.8|91412.8|33
1644000900000|2022-02-04 18:55:00|91469.9|91419.9|91474|91424|91474|91424|91469.8|91419.8|32
1644000910000|2022-02-04 18:55:10|91473.9|91423.9|91474.9|91424.9|91476.3|91426.3|91473.5|91423.5|18
1644000920000|2022-02-04 18:55:20|91475.5|91425.5|91477.7|91427.7|91477.7|91427.7|91475.2|91425.2|22
1644000930000|2022-02-04 18:55:30|91477.9|91427.9|91474.7|91424.7|91480.6|91438.6|91461.5|91423.5|40
1644000940000|2022-02-04 18:55:40|91474|91424|91473.6|91423.6|91475.2|91425.2|91472.7|91422.7|29
1644000950000|2022-02-04 18:55:50|91473.7|91423.7|91474.8|91424.8|91474.8|91424.8|91473.3|91423.3|15
1644000960000|2022-02-04 18:56:00|91474.5|91424.5|91477|91427|91478.9|91437.1|91457.4|91420.4|39
1644000970000|2022-02-04 18:56:10|91477.5|91427.5|91477.9|91427.9|91478|91428|91476.2|91426.2|18
1644000980000|2022-02-04 18:56:20|91477.5|91427.5|91477.6|91427.6|91477.8|91427.8|91477.1|91427.1|20
1644000990000|2022-02-04 18:56:30|91477.8|91427.8|91481.7|91431.7|91481.7|91431.7|91477.2|91427.2|25
1644001000000|2022-02-04 18:56:40|91480.1|91430.1|91481.4|91431.4|91482.1|91432.1|91480.1|91430.1|18
1644001010000|2022-02-04 18:56:50|91480.7|91430.7|91474.7|91424.7|91481.6|91431.6|91473.3|91423.3|40
1644001020000|2022-02-04 18:57:00|91475.8|91425.8|91471|91421|91476.1|91426.1|91470.8|91420.8|27
1644001030000|2022-02-04 18:57:10|91470.8|91420.8|91468.9|91418.9|91471.5|91421.5|91468.4|91418.4|41
1644001040000|2022-02-04 18:57:20|91469.1|91419.1|91465.2|91415.2|91469.3|91419.3|91463.3|91413.3|39
1644001050000|2022-02-04 18:57:30|91465.5|91415.5|91462.2|91412.2|91465.5|91415.5|91462.2|91412.2|27
1644001060000|2022-02-04 18:57:40|91462.6|91412.6|91464.6|91414.6|91466.8|91416.8|91461.7|91411.7|65
1644001070000|2022-02-04 18:57:50|91464.4|91414.4|91465.6|91415.6|91465.6|91415.6|91462.3|91412.3|69
1644001080000|2022-02-04 18:58:00|91464.9|91414.9|91462.8|91412.8|91467.3|91417.3|91461.2|91411.2|65
1644001090000|2022-02-04 18:58:10|91463|91413|91450.2|91400.2|91465.6|91425.9|91449.4|91399.4|69
1644001100000|2022-02-04 18:58:20|91449.9|91399.9|91436.8|91386.8|91451.4|91401.4|91436.5|91386.5|45
1644001110000|2022-02-04 18:58:30|91437.4|91387.4|91437.3|91387.3|91439.9|91389.9|91437|91387|50
1644001120000|2022-02-04 18:58:40|91437.5|91387.5|91439.2|91389.2|91439.2|91389.2|91437|91387|21
1644001130000|2022-02-04 18:58:50|91440.2|91390.2|91441.4|91391.4|91443.5|91393.5|91439.8|91389.8|16
1644001140000|2022-02-04 18:59:00|91442|91392|91430|91380|91442.3|91392.3|91430|91380|41
1644001150000|2022-02-04 18:59:10|91430.3|91380.3|91424.2|91374.2|91430.6|91380.6|91423.6|91373.6|45
1644001160000|2022-02-04 18:59:20|91424.5|91374.5|91422.2|91372.2|91424.6|91374.6|91421|91371|45
1644001170000|2022-02-04 18:59:30|91422.1|91372.1|91422.4|91372.4|91422.8|91372.8|91421.5|91371.5|19
1644001180000|2022-02-04 18:59:40|91421.7|91371.7|91418.7|91368.7|91422.3|91372.3|91418.7|91368.7|32
1644001190000|2022-02-04 18:59:50|91418.9|91368.9|91413.4|91363.4|91419.8|91369.8|91412.8|91362.8|47
1644001200000|2022-02-04 19:00:00|91412.6|91362.6|91415|91365|91415|91365|91412.2|91362.2|40
1644001210000|2022-02-04 19:00:10|91415.6|91365.6|91417.9|91367.9|91418|91368|91415.6|91365.6|28
1644001220000|2022-02-04 19:00:20|91417.7|91367.7|91415.4|91365.4|91417.7|91367.7|91415.4|91365.4|23
1644001230000|2022-02-04 19:00:30|91415.3|91365.3|91413.8|91363.8|91415.6|91365.6|91413.4|91363.4|19
1644001240000|2022-02-04 19:00:40|91414.3|91364.3|91415.2|91365.2|91415.6|91365.6|91412.2|91362.2|22
1644001250000|2022-02-04 19:00:50|91414.3|91364.3|91413.4|91363.4|91416.7|91366.7|91413.4|91363.4|32
1644001260000|2022-02-04 19:01:00|91413.3|91363.3|91412|91362|91415.9|91365.9|91411.8|91361.8|27
1644001270000|2022-02-04 19:01:10|91411.6|91361.6|91405.2|91355.2|91411.9|91361.9|91402.8|91352.8|46
1644001280000|2022-02-04 19:01:20|91405.1|91355.1|91407.2|91357.2|91409|91359|91404.5|91354.5|30
1644001290000|2022-02-04 19:01:30|91407.7|91357.7|91405.2|91355.2|91408.4|91358.4|91404.8|91354.8|28
1644001300000|2022-02-04 19:01:40|91405.9|91355.9|91405.6|91355.6|91406|91356|91405.4|91355.4|15
1644001310000|2022-02-04 19:01:50|91405.7|91355.7|91401|91351|91406.3|91356.3|91400.6|91350.6|21
1644001320000|2022-02-04 19:02:00|91401.3|91351.3|91406|91356|91406.3|91356.3|91400.5|91350.5|42
1644001330000|2022-02-04 19:02:10|91405.8|91355.8|91408.1|91358.1|91409.5|91359.5|91405|91355|38
1644001340000|2022-02-04 19:02:20|91408.8|91358.8|91404.5|91354.5|91408.8|91358.8|91399.7|91349.7|38
1644001350000|2022-02-04 19:02:30|91404.3|91354.3|91405.1|91355.1|91406|91356|91404.3|91354.3|27
1644001360000|2022-02-04 19:02:40|91405|91355|91403|91353|91405.7|91355.7|91403|91353|30
1644001370000|2022-02-04 19:02:50|91402.3|91352.3|91398.8|91348.8|91402.3|91352.3|91398.4|91348.4|31
1644001380000|2022-02-04 19:03:00|91398.9|91348.9|91401.9|91351.9|91402.1|91352.1|91398|91348|27
1644001390000|2022-02-04 19:03:10|91402.1|91352.1|91401.5|91351.5|91402.4|91352.4|91401|91351|22
1644001400000|2022-02-04 19:03:20|91401.7|91351.7|91402.5|91352.5|91404.9|91354.9|91400.6|91350.6|32
1644001410000|2022-02-04 19:03:30|91402.8|91352.8|91403.9|91353.9|91403.9|91353.9|91401.8|91351.8|31
1644001420000|2022-02-04 19:03:40|91403.7|91353.7|91405.7|91355.7|91406.3|91356.3|91402.6|91352.6|36
1644001430000|2022-02-04 19:03:50|91405.8|91355.8|91404.6|91354.6|91406.6|91356.6|91404.6|91354.6|19
1644001440000|2022-02-04 19:04:00|91405.2|91355.2|91405.5|91355.5|91406|91356|91404.5|91354.5|24
1644001450000|2022-02-04 19:04:10|91405.4|91355.4|91406.9|91356.9|91407.7|91357.7|91405.4|91355.4|25
1644001460000|2022-02-04 19:04:20|91406.8|91356.8|91400.4|91350.4|91406.8|91356.8|91400.4|91350.4|25
1644001470000|2022-02-04 19:04:30|91400.5|91350.5|91402.7|91352.7|91406.8|91356.8|91400.2|91350.2|31
1644001480000|2022-02-04 19:04:40|91402.6|91352.6|91402.8|91352.8|91404.2|91354.2|91402.1|91352.1|21
1644001490000|2022-02-04 19:04:50|91402.9|91352.9|91402.2|91352.2|91403.1|91353.1|91401.1|91351.1|25
1644001500000|2022-02-04 19:05:00|91402.3|91352.3|91402.7|91352.7|91403.4|91353.4|91400.6|91350.6|30
1644001510000|2022-02-04 19:05:10|91401.7|91351.7|91402.3|91352.3|91402.5|91352.5|91400.9|91350.9|30
1644001520000|2022-02-04 19:05:20|91402.4|91352.4|91404.5|91354.5|91404.5|91354.5|91401.5|91351.5|32
1644001530000|2022-02-04 19:05:30|91404.3|91354.3|91409.8|91359.8|91410.9|91360.9|91403.7|91353.7|25
1644001540000|2022-02-04 19:05:40|91410.4|91360.4|91408|91358|91410.5|91360.5|91407.7|91357.7|20
1644001550000|2022-02-04 19:05:50|91407.2|91357.2|91407.8|91357.8|91408.6|91358.6|91407.2|91357.2|15
1644001560000|2022-02-04 19:06:00|91407.7|91357.7|91413.8|91363.8|91414.4|91364.4|91407.6|91357.6|23
1644001570000|2022-02-04 19:06:10|91413.7|91363.7|91411.2|91361.2|91413.8|91363.8|91410.2|91360.2|33
1644001580000|2022-02-04 19:06:20|91411.4|91361.4|91410.9|91360.9|91411.4|91361.4|91409.5|91359.5|23
1644001590000|2022-02-04 19:06:30|91410.8|91360.8|91412.4|91362.4|91412.6|91362.6|91410.8|91360.8|19
1644001600000|2022-02-04 19:06:40|91411.9|91361.9|91410.8|91360.8|91412.3|91362.3|91410.5|91360.5|20
1644001610000|2022-02-04 19:06:50|91410.6|91360.6|91416.4|91366.4|91417|91367|91410.5|91360.5|28
1644001620000|2022-02-04 19:07:00|91416|91366|91415.9|91365.9|91416.4|91366.4|91413.7|91363.7|21
1644001630000|2022-02-04 19:07:10|91415.8|91365.8|91417.7|91367.7|91419.1|91369.1|91415.6|91365.6|23
1644001640000|2022-02-04 19:07:20|91417.2|91367.2|91419.2|91369.2|91419.9|91369.9|91417.2|91367.2|20
1644001650000|2022-02-04 19:07:30|91419.4|91369.4|91419.2|91369.2|91419.7|91369.7|91417.5|91367.5|21
1644001660000|2022-02-04 19:07:40|91419.3|91369.3|91422.3|91372.3|91422.9|91372.9|91417.4|91367.4|31
1644001670000|2022-02-04 19:07:50|91422.8|91372.8|91420.2|91370.2|91423.2|91373.2|91420|91370|29
1644001680000|2022-02-04 19:08:00|91420|91370|91414.1|91364.1|91420.3|91370.3|91413.3|91363.3|35
1644001690000|2022-02-04 19:08:10|91413.8|91363.8|91413.6|91363.6|91414.5|91364.5|91413.6|91363.6|27
1644001700000|2022-02-04 19:08:20|91413.3|91363.3|91412|91362|91413.3|91363.3|91411.7|91361.7|23
1644001710000|2022-02-04 19:08:30|91412.3|91362.3|91413.8|91363.8|91413.8|91363.8|91411.4|91361.4|36
1644001720000|2022-02-04 19:08:40|91413.7|91363.7|91419.7|91369.7|91421.3|91371.3|91413.6|91363.6|37
1644001730000|2022-02-04 19:08:50|91419.8|91369.8|91417.5|91367.5|91419.8|91369.8|91417.5|91367.5|34
1644001740000|2022-02-04 19:09:00|91417.6|91367.6|91419.6|91369.6|91420.5|91370.5|91417|91367|28
1644001750000|2022-02-04 19:09:10|91420.2|91370.2|91414|91364|91420.4|91370.4|91413.9|91363.9|37
1644001760000|2022-02-04 19:09:20|91413.5|91363.5|91412.7|91362.7|91413.7|91363.7|91412.5|91362.5|30
1644001770000|2022-02-04 19:09:30|91413.1|91363.1|91415.8|91365.8|91416.8|91366.8|91412.6|91362.6|21
1644001780000|2022-02-04 19:09:40|91415.9|91365.9|91414.9|91364.9|91415.9|91365.9|91414.2|91364.2|28
1644001790000|2022-02-04 19:09:50|91415|91365|91409.7|91359.7|91415.7|91365.7|91409.2|91359.2|29
1644001800000|2022-02-04 19:10:00|91410|91360|91413.1|91363.1|91413.4|91363.4|91409.5|91359.5|32
1644001810000|2022-02-04 19:10:10|91413.2|91363.2|91413.4|91363.4|91414.1|91364.1|91412.4|91362.4|23
1644001820000|2022-02-04 19:10:20|91413.5|91363.5|91417.5|91367.5|91417.6|91367.6|91413.5|91363.5|15
1644001830000|2022-02-04 19:10:30|91417|91367|91416.7|91366.7|91419.3|91369.3|91416.3|91366.3|29
1644001840000|2022-02-04 19:10:40|91416.5|91366.5|91415.4|91365.4|91416.9|91366.9|91415.4|91365.4|19
1644001850000|2022-02-04 19:10:50|91415.6|91365.6|91417|91367|91417.9|91367.9|91415.6|91365.6|7
1644001860000|2022-02-04 19:11:00|91416.3|91366.3|91414.9|91364.9|91419.4|91369.4|91414.2|91364.2|21
1644001870000|2022-02-04 19:11:10|91415.2|91365.2|91419.5|91369.5|91421.2|91371.2|91415|91365|22
1644001880000|2022-02-04 19:11:20|91419.6|91369.6|91419.7|91369.7|91419.9|91369.9|91418.2|91368.2|22
1644001890000|2022-02-04 19:11:30|91419.6|91369.6|91417.3|91367.3|91420.5|91370.5|91416.9|91366.9|44
1644001900000|2022-02-04 19:11:40|91416.9|91366.9|91420.6|91370.6|91421.5|91371.5|91416.6|91366.6|27
1644001910000|2022-02-04 19:11:50|91421.3|91371.3|91416.5|91366.5|91421.5|91371.5|91416.5|91366.5|34
1644001920000|2022-02-04 19:12:00|91416.8|91366.8|91417.7|91367.7|91417.8|91367.8|91416.3|91366.3|15
1644001930000|2022-02-04 19:12:10|91417.6|91367.6|91418.1|91368.1|91421.5|91371.5|91417.6|91367.6|19
1644001940000|2022-02-04 19:12:20|91418|91368|91427.7|91377.7|91427.7|91377.7|91417.3|91367.3|35
1644001950000|2022-02-04 19:12:30|91428.1|91378.1|91428.8|91378.8|91431.3|91381.3|91428.1|91378.1|24
1644001960000|2022-02-04 19:12:40|91428.9|91378.9|91434.6|91384.6|91434.8|91384.8|91428.9|91378.9|29
1644001970000|2022-02-04 19:12:50|91435.1|91385.1|91440.4|91390.4|91441.2|91391.2|91435|91385|45
1644001980000|2022-02-04 19:13:00|91440.9|91390.9|91437.3|91387.3|91441|91391|91437|91387|22
1644001990000|2022-02-04 19:13:10|91437.2|91387.2|91438.4|91388.4|91439|91389|91437.1|91387.1|29
1644002000000|2022-02-04 19:13:20|91438.5|91388.5|91439.6|91389.6|91439.6|91389.6|91438.1|91388.1|23
1644002010000|2022-02-04 19:13:30|91439.4|91389.4|91439.1|91389.1|91439.6|91389.6|91438.5|91388.5|18
1644002020000|2022-02-04 19:13:40|91439|91389|91438.5|91388.5|91439.3|91389.3|91438.4|91388.4|23
1644002030000|2022-02-04 19:13:50|91438.4|91388.4|91438.2|91388.2|91439.1|91389.1|91436.3|91386.3|31
1644002040000|2022-02-04 19:14:00|91438|91388|91437.7|91387.7|91438|91388|91437.1|91387.1|18
1644002050000|2022-02-04 19:14:10|91437.9|91387.9|91437.7|91387.7|91439|91389|91437.5|91387.5|14
1644002060000|2022-02-04 19:14:20|91437.8|91387.8|91437.4|91387.4|91437.9|91387.9|91436.2|91386.2|26
1644002070000|2022-02-04 19:14:30|91437.8|91387.8|91437.1|91387.1|91437.8|91387.8|91436.4|91386.4|25
1644002080000|2022-02-04 19:14:40|91436.9|91386.9|91437.1|91387.1|91437.2|91387.2|91436.6|91386.6|17
1644002090000|2022-02-04 19:14:50|91439|91389|91439.2|91389.2|91440.1|91390.1|91436.8|91386.8|21
1644002100000|2022-02-04 19:15:00|91439.5|91389.5|91435.9|91385.9|91439.5|91389.5|91435.9|91385.9|16
1644002110000|2022-02-04 19:15:10|91436.4|91386.4|91435.6|91385.6|91436.6|91386.6|91435.5|91385.5|14
1644002120000|2022-02-04 19:15:20|91435.8|91385.8|91437.3|91387.3|91438.5|91388.5|91435.8|91385.8|29
1644002130000|2022-02-04 19:15:30|91437.6|91387.6|91438.5|91388.5|91439.2|91389.2|91437.5|91387.5|27
1644002140000|2022-02-04 19:15:40|91438.4|91388.4|91438.4|91388.4|91438.8|91388.8|91438.1|91388.1|16
1644002150000|2022-02-04 19:15:50|91438.5|91388.5|91439.6|91389.6|91441.3|91391.3|91438.5|91388.5|19
1644002160000|2022-02-04 19:16:00|91441|91391|91440.3|91390.3|91441|91391|91438.3|91388.3|21
1644002170000|2022-02-04 19:16:10|91440.2|91390.2|91439.4|91389.4|91440.6|91390.6|91439.3|91389.3|21
1644002180000|2022-02-04 19:16:20|91439.3|91389.3|91440.6|91390.6|91441.6|91391.6|91439.3|91389.3|17
1644002190000|2022-02-04 19:16:30|91440.7|91390.7|91439.9|91389.9|91440.9|91390.9|91439.8|91389.8|22
1644002200000|2022-02-04 19:16:40|91439.8|91389.8|91443.8|91393.8|91444.3|91394.3|91439.8|91389.8|21
1644002210000|2022-02-04 19:16:50|91444.1|91394.1|91444.9|91394.9|91446.6|91396.6|91442.8|91392.8|27
1644002220000|2022-02-04 19:17:00|91444.8|91394.8|91444.7|91394.7|91446|91396|91444.5|91394.5|20
1644002230000|2022-02-04 19:17:10|91444.3|91394.3|91449.2|91399.2|91451.2|91401.2|91444.3|91394.3|30
1644002240000|2022-02-04 19:17:20|91449.5|91399.5|91449.1|91399.1|91449.5|91399.5|91447.7|91397.7|12
1644002250000|2022-02-04 19:17:30|91448.9|91398.9|91447.8|91397.8|91449.1|91399.1|91447.8|91397.8|15
1644002260000|2022-02-04 19:17:40|91447.5|91397.5|91448.2|91398.2|91450|91400|91447.5|91397.5|27
1644002270000|2022-02-04 19:17:50|91448.3|91398.3|91448.5|91398.5|91450.8|91400.8|91448.1|91398.1|19
1644002280000|2022-02-04 19:18:00|91448.3|91398.3|91449.3|91399.3|91450.9|91400.9|91448.3|91398.3|12
1644002290000|2022-02-04 19:18:10|91449.7|91399.7|91452.9|91402.9|91454.7|91404.7|91449.4|91399.4|35
1644002300000|2022-02-04 19:18:20|91454.1|91404.1|91453.6|91403.6|91454.9|91404.9|91453.2|91403.2|14
1644002310000|2022-02-04 19:18:30|91453.7|91403.7|91453.5|91403.5|91453.8|91403.8|91453.1|91403.1|21
1644002320000|2022-02-04 19:18:40|91453.4|91403.4|91457|91407|91457.9|91407.9|91453.1|91403.1|36
1644002330000|2022-02-04 19:18:50|91457.5|91407.5|91458.4|91408.4|91458.9|91408.9|91455.2|91405.2|27
1644002340000|2022-02-04 19:19:00|91458.7|91408.7|91459.1|91409.1|91459.7|91409.7|91458.3|91408.3|17
1644002350000|2022-02-04 19:19:10|91458.8|91408.8|91458.3|91408.3|91458.8|91408.8|91457.5|91407.5|20
1644002360000|2022-02-04 19:19:20|91457.8|91407.8|91456.9|91406.9|91459.1|91409.1|91456.9|91406.9|15
1644002370000|2022-02-04 19:19:30|91456.5|91406.5|91497|91447|91498|91448|91456.5|91406.5|31
1644002380000|2022-02-04 19:19:40|91497.2|91447.2|91505.3|91455.3|91505.5|91455.5|91495.1|91445.1|42
1644002390000|2022-02-04 19:19:50|91505.5|91455.5|91509.3|91459.3|91511.1|91461.1|91502.9|91452.9|44
1644002400000|2022-02-04 19:20:00|91509.2|91459.2|91507.8|91457.8|91509.6|91459.6|91499.9|91449.9|52
1644002410000|2022-02-04 19:20:10|91508.2|91458.2|91505.8|91455.8|91508.2|91458.2|91505.3|91455.3|33
1644002420000|2022-02-04 19:20:20|91506.2|91456.2|91511.2|91461.2|91512.6|91462.6|91506.2|91456.2|34
1644002430000|2022-02-04 19:20:30|91511.4|91461.4|91513.7|91463.7|91516.5|91466.5|91510.8|91460.8|41
1644002440000|2022-02-04 19:20:40|91513.8|91463.8|91515.1|91465.1|91516|91466|91512.4|91462.4|38
1644002450000|2022-02-04 19:20:50|91514.2|91464.2|91516.9|91466.9|91516.9|91466.9|91513.5|91463.5|31
1644002460000|2022-02-04 19:21:00|91517.1|91467.1|91519.8|91469.8|91520.1|91470.1|91516|91466|38
1644002470000|2022-02-04 19:21:10|91519.6|91469.6|91516.7|91466.7|91519.8|91469.8|91515.8|91465.8|35
1644002480000|2022-02-04 19:21:20|91517.2|91467.2|91516.8|91466.8|91517.5|91467.5|91515.2|91465.2|34
1644002490000|2022-02-04 19:21:30|91516.6|91466.6|91516.4|91466.4|91517.1|91467.1|91515.2|91465.2|30
1644002500000|2022-02-04 19:21:40|91516.7|91466.7|91515.8|91465.8|91517.1|91467.1|91509.7|91459.7|39
1644002510000|2022-02-04 19:21:50|91515.3|91465.3|91515|91465|91516.8|91466.8|91514.8|91464.8|26
1644002520000|2022-02-04 19:22:00|91514.8|91464.8|91514.3|91464.3|91515.5|91465.5|91513.1|91463.1|33
1644002530000|2022-02-04 19:22:10|91514.1|91464.1|91510.4|91460.4|91514.1|91464.1|91508.5|91458.5|47
1644002540000|2022-02-04 19:22:20|91510.3|91460.3|91510.6|91460.6|91511|91461|91508.8|91458.8|36
1644002550000|2022-02-04 19:22:30|91510|91460|91509.8|91459.8|91510.4|91460.4|91508.7|91458.7|28
1644002560000|2022-02-04 19:22:40|91509.7|91459.7|91510.4|91460.4|91511.5|91461.5|91509.7|91459.7|32
1644002570000|2022-02-04 19:22:50|91510.5|91460.5|91511.9|91461.9|91512|91462|91509.7|91459.7|34
1644002580000|2022-02-04 19:23:00|91512|91462|91511.5|91461.5|91512.1|91462.1|91510.5|91460.5|25
1644002590000|2022-02-04 19:23:10|91511.3|91461.3|91508.9|91458.9|91511.4|91461.4|91508.9|91458.9|19
1644002600000|2022-02-04 19:23:20|91509.2|91459.2|91510.8|91460.8|91510.8|91460.8|91508.7|91458.7|31
1644002610000|2022-02-04 19:23:30|91510.7|91460.7|91511.1|91461.1|91511.5|91461.5|91510.3|91460.3|28
1644002620000|2022-02-04 19:23:40|91511.5|91461.5|91508|91458|91512.9|91462.9|91506.6|91456.6|28
1644002630000|2022-02-04 19:23:50|91508.6|91458.6|91511.6|91461.6|91512.3|91462.3|91507.3|91457.3|32
1644002640000|2022-02-04 19:24:00|91510.7|91460.7|91505.9|91455.9|91511.8|91461.8|91500.5|91450.5|47
1644002650000|2022-02-04 19:24:10|91506.2|91456.2|91509.6|91459.6|91511.7|91461.7|91506.2|91456.2|43
1644002660000|2022-02-04 19:24:20|91510.1|91460.1|91512.9|91462.9|91513.9|91463.9|91509.4|91459.4|44
1644002670000|2022-02-04 19:24:30|91513.3|91463.3|91512.2|91462.2|91513.3|91463.3|91511.7|91461.7|32
1644002680000|2022-02-04 19:24:40|91512.5|91462.5|91520.5|91470.5|91521.2|91471.2|91511.1|91461.1|36
1644002690000|2022-02-04 19:24:50|91521.3|91471.3|91519.4|91469.4|91521.3|91471.3|91515.8|91465.8|44
1644002700000|2022-02-04 19:25:00|91519|91469|91519.1|91469.1|91519.9|91469.9|91518.6|91468.6|14
1644002710000|2022-02-04 19:25:10|91518.9|91468.9|91522.3|91472.3|91522.9|91472.9|91518.7|91468.7|34
1644002720000|2022-02-04 19:25:20|91522.5|91472.5|91520.2|91470.2|91523.2|91473.2|91519.3|91469.3|29
1644002730000|2022-02-04 19:25:30|91521.8|91471.8|91524.1|91474.1|91527|91477|91521.7|91471.7|36
1644002740000|2022-02-04 19:25:40|91527.2|91477.2|91530.9|91480.9|91535|91485|91524.5|91474.5|48
1644002750000|2022-02-04 19:25:50|91531|91481|91538.6|91488.6|91540|91490|91530.9|91480.9|43
1644002760000|2022-02-04 19:26:00|91538|91488|91537.9|91487.9|91540.3|91490.3|91536.4|91486.4|51
1644002770000|2022-02-04 19:26:10|91538.1|91488.1|91540.9|91490.9|91540.9|91490.9|91537.8|91487.8|33
1644002780000|2022-02-04 19:26:20|91541.2|91491.2|91540.7|91490.7|91541.9|91491.9|91540.1|91490.1|21
1644002790000|2022-02-04 19:26:30|91540.3|91490.3|91539.8|91489.8|91541.7|91491.7|91535.6|91485.6|36
1644002800000|2022-02-04 19:26:40|91539.1|91489.1|91539.9|91489.9|91542.1|91492.1|91538.7|91488.7|24
1644002810000|2022-02-04 19:26:50|91539.5|91489.5|91537.6|91487.6|91540|91490|91533.6|91483.6|31
1644002820000|2022-02-04 19:27:00|91537.4|91487.4|91533.4|91483.4|91537.4|91487.4|91531.9|91481.9|52
1644002830000|2022-02-04 19:27:10|91533.1|91483.1|91539.6|91489.6|91541.4|91491.4|91532.3|91482.3|53
1644002840000|2022-02-04 19:27:20|91540.2|91490.2|91538.3|91488.3|91541.6|91491.6|91538.1|91488.1|34
1644002850000|2022-02-04 19:27:30|91538.4|91488.4|91539.5|91489.5|91539.8|91489.8|91536.6|91486.6|27
1644002860000|2022-02-04 19:27:40|91539.8|91489.8|91539.1|91489.1|91540.1|91490.1|91539.1|91489.1|16
1644002870000|2022-02-04 19:27:50|91539.6|91489.6|91531.6|91481.6|91540.1|91490.1|91531.6|91481.6|36
1644002880000|2022-02-04 19:28:00|91531.8|91481.8|91531.9|91481.9|91534|91484|91531.5|91481.5|55
1644002890000|2022-02-04 19:28:10|91533.1|91483.1|91533.1|91483.1|91533.9|91483.9|91530.5|91480.5|53
1644002900000|2022-02-04 19:28:20|91532.8|91482.8|91532.5|91482.5|91533.5|91483.5|91531|91481|52
1644002910000|2022-02-04 19:28:30|91532.3|91482.3|91531.3|91481.3|91533.2|91483.2|91530.4|91480.4|56
1644002920000|2022-02-04 19:28:40|91532.3|91482.3|91531.7|91481.7|91532.5|91482.5|91530.7|91480.7|52
1644002930000|2022-02-04 19:28:50|91531.6|91481.6|91531|91481|91532.3|91482.3|91530.3|91480.3|40
1644002940000|2022-02-04 19:29:00|91532.4|91482.4|91529.4|91479.4|91532.8|91482.8|91527.2|91477.2|44
1644002950000|2022-02-04 19:29:10|91529.3|91479.3|91529|91479|91530.4|91480.4|91528.5|91478.5|32
1644002960000|2022-02-04 19:29:20|91528.9|91478.9|91528.3|91478.3|91530.1|91480.1|91528.3|91478.3|14
1644002970000|2022-02-04 19:29:30|91528.6|91478.6|91526.9|91476.9|91529.4|91479.4|91526.6|91476.6|26
1644002980000|2022-02-04 19:29:40|91528.6|91478.6|91525.3|91475.3|91529.7|91479.7|91524.9|91474.9|54
1644002990000|2022-02-04 19:29:50|91525.8|91475.8|91522.9|91472.9|91527.7|91477.7|91522.2|91472.2|58
1644003000000|2022-02-04 19:30:00|91523.4|91473.4|91524.4|91474.4|91527.6|91477.6|91523.4|91473.4|50
1644003010000|2022-02-04 19:30:10|91524.3|91474.3|91520.8|91470.8|91524.9|91474.9|91519.8|91469.8|34
1644003020000|2022-02-04 19:30:20|91520.4|91470.4|91525.8|91475.8|91526.3|91476.3|91520|91470|30
1644003030000|2022-02-04 19:30:30|91524.9|91474.9|91524.3|91474.3|91526.1|91476.1|91524|91474|28
1644003040000|2022-02-04 19:30:40|91524.5|91474.5|91518.6|91468.6|91526|91476|91518.6|91468.6|41
1644003050000|2022-02-04 19:30:50|91514.2|91464.2|91515.8|91465.8|91517.6|91467.6|91514.2|91464.2|48
1644003060000|2022-02-04 19:31:00|91515.7|91465.7|91522|91472|91522.8|91472.8|91515.4|91465.4|45
1644003070000|2022-02-04 19:31:10|91522.4|91472.4|91517.8|91467.8|91522.4|91472.4|91517.7|91467.7|38
1644003080000|2022-02-04 19:31:20|91518|91468|91522.7|91472.7|91522.9|91472.9|91518|91468|36
1644003090000|2022-02-04 19:31:30|91523|91473|91520.5|91470.5|91524.1|91474.1|91518.6|91468.6|43
1644003100000|2022-02-04 19:31:40|91520|91470|91515.7|91465.7|91521.9|91471.9|91515|91465|46
1644003110000|2022-02-04 19:31:50|91514.9|91464.9|91513.8|91463.8|91515.7|91465.7|91512.4|91462.4|48
1644003120000|2022-02-04 19:32:00|91513.5|91463.5|91514.1|91464.1|91515.6|91465.6|91512.5|91462.5|55
1644003130000|2022-02-04 19:32:10|91514|91464|91514.2|91464.2|91517.2|91467.2|91513.5|91463.5|46
1644003140000|2022-02-04 19:32:20|91514.4|91464.4|91513.2|91463.2|91515|91465|91511.7|91461.7|33
1644003150000|2022-02-04 19:32:30|91513|91463|91513.1|91463.1|91513.5|91463.5|91510.8|91460.8|45
1644003160000|2022-02-04 19:32:40|91512.6|91462.6|91510.1|91460.1|91514|91464|91510.1|91460.1|53
1644003170000|2022-02-04 19:32:50|91510.2|91460.2|91511.3|91461.3|91512|91462|91509.6|91459.6|40
1644003180000|2022-02-04 19:33:00|91511.1|91461.1|91508.6|91458.6|91511.5|91461.5|91508.6|91458.6|30
1644003190000|2022-02-04 19:33:10|91508.9|91458.9|91506.1|91456.1|91509.2|91459.2|91505.9|91455.9|34
1644003200000|2022-02-04 19:33:20|91506.6|91456.6|91504.3|91454.3|91506.9|91456.9|91504.3|91454.3|29
1644003210000|2022-02-04 19:33:30|91501.4|91451.4|91498.3|91448.3|91502.3|91452.3|91496.3|91446.3|41
1644003220000|2022-02-04 19:33:40|91498.2|91448.2|91493.8|91443.8|91499|91449|91492.6|91442.6|43
1644003230000|2022-02-04 19:33:50|91494.3|91444.3|91489.3|91439.3|91494.5|91444.5|91489.3|91439.3|51
1644003240000|2022-02-04 19:34:00|91489.8|91439.8|91482.9|91432.9|91494.5|91444.5|91482.9|91432.9|57
1644003250000|2022-02-04 19:34:10|91483.3|91433.3|91486.5|91436.5|91487.7|91437.7|91482.9|91432.9|29
1644003260000|2022-02-04 19:34:20|91486.3|91436.3|91487.9|91437.9|91490.6|91440.6|91486.3|91436.3|33
1644003270000|2022-02-04 19:34:30|91487.8|91437.8|91491.5|91441.5|91493.4|91443.4|91487.8|91437.8|43
1644003280000|2022-02-04 19:34:40|91490.6|91440.6|91492.2|91442.2|91493.4|91443.4|91490.6|91440.6|44
1644003290000|2022-02-04 19:34:50|91492.3|91442.3|91485.5|91435.5|91492.3|91442.3|91484.5|91434.5|24
1644003300000|2022-02-04 19:35:00|91486.2|91436.2|91483.8|91433.8|91486.2|91436.2|91483.6|91433.6|30
1644003310000|2022-02-04 19:35:10|91484|91434|91478.8|91428.8|91485.3|91435.3|91478.8|91428.8|36
1644003320000|2022-02-04 19:35:20|91478.9|91428.9|91479.3|91429.3|91480.5|91430.5|91477.7|91427.7|37
1644003330000|2022-02-04 19:35:30|91479.5|91429.5|91478.6|91428.6|91479.6|91429.6|91477.5|91427.5|33
1644003340000|2022-02-04 19:35:40|91478.5|91428.5|91476.9|91426.9|91479.6|91429.6|91476.9|91426.9|31
1644003350000|2022-02-04 19:35:50|91476.8|91426.8|91477.9|91427.9|91478.2|91428.2|91476.8|91426.8|29
1644003360000|2022-02-04 19:36:00|91478.1|91428.1|91478.9|91428.9|91479.8|91429.8|91477.2|91427.2|30
1644003370000|2022-02-04 19:36:10|91479.1|91429.1|91478.2|91428.2|91479.5|91429.5|91477.7|91427.7|24
1644003380000|2022-02-04 19:36:20|91478.5|91428.5|91473.9|91423.9|91478.9|91428.9|91473.9|91423.9|22
1644003390000|2022-02-04 19:36:30|91474|91424|91473|91423|91474.3|91424.3|91473|91423|20
1644003400000|2022-02-04 19:36:40|91473.7|91423.7|91472.5|91422.5|91473.8|91423.8|91472.2|91422.2|22
1644003410000|2022-02-04 19:36:50|91472.6|91422.6|91473|91423|91473.1|91423.1|91471.6|91421.6|19
1644003420000|2022-02-04 19:37:00|91472.9|91422.9|91473.1|91423.1|91473.6|91423.6|91472.3|91422.3|24
1644003430000|2022-02-04 19:37:10|91472.8|91422.8|91478.3|91428.3|91478.6|91428.6|91472.6|91422.6|36
1644003440000|2022-02-04 19:37:20|91477.9|91427.9|91476.9|91426.9|91478|91428|91476.8|91426.8|19
1644003450000|2022-02-04 19:37:30|91476.7|91426.7|91478.5|91428.5|91479.1|91429.1|91476.7|91426.7|18
1644003460000|2022-02-04 19:37:40|91478.7|91428.7|91478.7|91428.7|91479.5|91429.5|91477.8|91427.8|10
1644003470000|2022-02-04 19:37:50|91479.8|91429.8|91474.6|91424.6|91480|91430|91474.2|91424.2|29
1644003480000|2022-02-04 19:38:00|91474.5|91424.5|91469.2|91419.2|91474.5|91424.5|91469.1|91419.1|46
1644003490000|2022-02-04 19:38:10|91470.2|91420.2|91469.3|91419.3|91470.2|91420.2|91467.9|91417.9|32
1644003500000|2022-02-04 19:38:20|91470.1|91420.1|91471.2|91421.2|91473.4|91423.4|91470.1|91420.1|34
1644003510000|2022-02-04 19:38:30|91471.1|91421.1|91472.7|91422.7|91473.4|91423.4|91470.1|91420.1|44
1644003520000|2022-02-04 19:38:40|91473.2|91423.2|91472.7|91422.7|91473.9|91423.9|91472.1|91422.1|55
1644003530000|2022-02-04 19:38:50|91473.1|91423.1|91472.3|91422.3|91474.8|91424.8|91472.3|91422.3|41
1644003540000|2022-02-04 19:39:00|91472.2|91422.2|91472.8|91422.8|91474.4|91424.4|91471.7|91421.7|36
1644003550000|2022-02-04 19:39:10|91473|91423|91472.8|91422.8|91473.6|91423.6|91471.5|91421.5|53
1644003560000|2022-02-04 19:39:20|91473|91423|91471|91421|91474.2|91424.2|91471|91421|38
1644003570000|2022-02-04 19:39:30|91471.1|91421.1|91465.7|91415.7|91471.2|91421.2|91465.6|91415.6|30
1644003580000|2022-02-04 19:39:40|91465.6|91415.6|91466.8|91416.8|91467.7|91417.7|91464.8|91414.8|43
1644003590000|2022-02-04 19:39:50|91467|91417|91466.3|91416.3|91467.1|91417.1|91465.7|91415.7|31
1644003600000|2022-02-04 19:40:00|91466.1|91416.1|91466.6|91416.6|91467.1|91417.1|91465.9|91415.9|34
1644003610000|2022-02-04 19:40:10|91467|91417|91471.1|91421.1|91472.2|91422.2|91464.8|91414.8|40
1644003620000|2022-02-04 19:40:20|91470.8|91420.8|91472.5|91422.5|91472.8|91422.8|91469.9|91419.9|54
1644003630000|2022-02-04 19:40:30|91471.7|91421.7|91472.1|91422.1|91472.3|91422.3|91471.7|91421.7|13
1644003640000|2022-02-04 19:40:40|91472|91422|91472.4|91422.4|91472.4|91422.4|91471.9|91421.9|14
1644003650000|2022-02-04 19:40:50|91472.5|91422.5|91473.3|91423.3|91473.4|91423.4|91472.3|91422.3|17
1644003660000|2022-02-04 19:41:00|91473.5|91423.5|91473|91423|91473.5|91423.5|91473|91423|5
1644003670000|2022-02-04 19:41:10|91472.9|91422.9|91472.5|91422.5|91472.9|91422.9|91471.9|91421.9|25
1644003680000|2022-02-04 19:41:20|91472.6|91422.6|91472.9|91422.9|91473.3|91423.3|91472.2|91422.2|12
1644003690000|2022-02-04 19:41:30|91473|91423|91472.6|91422.6|91473|91423|91472.4|91422.4|17
1644003700000|2022-02-04 19:41:40|91472.8|91422.8|91472.1|91422.1|91473.6|91423.6|91472.1|91422.1|24
1644003710000|2022-02-04 19:41:50|91472|91422|91472.1|91422.1|91473.3|91423.3|91471.4|91421.4|39
1644003720000|2022-02-04 19:42:00|91471.4|91421.4|91472.7|91422.7|91473.2|91423.2|91471.4|91421.4|32
1644003730000|2022-02-04 19:42:10|91472.4|91422.4|91478.5|91428.5|91479.8|91429.8|91472.4|91422.4|48
1644003740000|2022-02-04 19:42:20|91478.8|91428.8|91477.3|91427.3|91478.8|91428.8|91476.6|91426.6|32
1644003750000|2022-02-04 19:42:30|91477.6|91427.6|91476.6|91426.6|91477.8|91427.8|91474.6|91424.6|44
1644003760000|2022-02-04 19:42:40|91476.2|91426.2|91474|91424|91477.1|91427.1|91473.1|91423.1|30
1644003770000|2022-02-04 19:42:50|91473.9|91423.9|91477.6|91427.6|91478.1|91428.1|91473.9|91423.9|41
1644003780000|2022-02-04 19:43:00|91477.4|91427.4|91478.5|91428.5|91478.9|91428.9|91477.2|91427.2|19
1644003790000|2022-02-04 19:43:10|91477.9|91427.9|91477.7|91427.7|91478.3|91428.3|91476.7|91426.7|15
1644003800000|2022-02-04 19:43:20|91477.5|91427.5|91476.7|91426.7|91477.5|91427.5|91475.9|91425.9|19
1644003810000|2022-02-04 19:43:30|91476.6|91426.6|91473.5|91423.5|91476.9|91426.9|91473|91423|33
1644003820000|2022-02-04 19:43:40|91473.6|91423.6|91474.4|91424.4|91474.6|91424.6|91473.2|91423.2|35
1644003830000|2022-02-04 19:43:50|91474|91424|91473.9|91423.9|91474.7|91424.7|91472.6|91422.6|20
1644003840000|2022-02-04 19:44:00|91473.8|91423.8|91473.1|91423.1|91474.4|91424.4|91473|91423|18
1644003850000|2022-02-04 19:44:10|91472.5|91422.5|91472.8|91422.8|91473.8|91423.8|91472.4|91422.4|19
1644003860000|2022-02-04 19:44:20|91473.4|91423.4|91468.7|91418.7|91473.8|91423.8|91468.4|91418.4|39
1644003870000|2022-02-04 19:44:30|91469|91419|91468.3|91418.3|91469.3|91419.3|91467.5|91417.5|14
1644003880000|2022-02-04 19:44:40|91468|91418|91463.2|91413.2|91469|91419|91463.2|91413.2|36
1644003890000|2022-02-04 19:44:50|91462.8|91412.8|91463.9|91413.9|91464.9|91414.9|91462.8|91412.8|32
1644003900000|2022-02-04 19:45:00|91463.8|91413.8|91465.2|91415.2|91465.8|91415.8|91463.8|91413.8|31
1644003910000|2022-02-04 19:45:10|91465.3|91415.3|91465|91415|91466|91416|91464.3|91414.3|35
1644003920000|2022-02-04 19:45:20|91464.9|91414.9|91465.3|91415.3|91465.8|91415.8|91464.9|91414.9|24
1644003930000|2022-02-04 19:45:30|91465.2|91415.2|91464.3|91414.3|91465.2|91415.2|91464.1|91414.1|22
1644003940000|2022-02-04 19:45:40|91464.1|91414.1|91464.5|91414.5|91464.6|91414.6|91463.6|91413.6|12
1644003950000|2022-02-04 19:45:50|91463.3|91413.3|91466.4|91416.4|91466.5|91416.5|91461.8|91411.8|33
1644003960000|2022-02-04 19:46:00|91467.3|91417.3|91465.1|91415.1|91468.1|91418.1|91464.7|91414.7|36
1644003970000|2022-02-04 19:46:10|91465.7|91415.7|91468|91418|91468.4|91418.4|91464.8|91414.8|39
1644003980000|2022-02-04 19:46:20|91470.1|91420.1|91467|91417|91470.1|91420.1|91466.9|91416.9|22
1644003990000|2022-02-04 19:46:30|91467.6|91417.6|91471.5|91421.5|91471.7|91421.7|91467.3|91417.3|29
1644004000000|2022-02-04 19:46:40|91471.2|91421.2|91471.5|91421.5|91472.7|91422.7|91470.3|91420.3|22
1644004010000|2022-02-04 19:46:50|91472.2|91422.2|91470.5|91420.5|91472.2|91422.2|91470.3|91420.3|14
1644004020000|2022-02-04 19:47:00|91470.8|91420.8|91469.5|91419.5|91471.4|91421.4|91467.5|91417.5|39
1644004030000|2022-02-04 19:47:10|91470|91420|91470.2|91420.2|91470.4|91420.4|91469.1|91419.1|11
1644004040000|2022-02-04 19:47:20|91470.4|91420.4|91470|91420|91470.6|91420.6|91469.6|91419.6|15
1644004050000|2022-02-04 19:47:30|91469.5|91419.5|91468.1|91418.1|91469.5|91419.5|91467.5|91417.5|29
1644004060000|2022-02-04 19:47:40|91467.6|91417.6|91467.2|91417.2|91468.6|91418.6|91466.3|91416.3|21
1644004070000|2022-02-04 19:47:50|91467.4|91417.4|91467.5|91417.5|91469.2|91419.2|91466.9|91416.9|23
1644004080000|2022-02-04 19:48:00|91467.9|91417.9|91465.9|91415.9|91468.1|91418.1|91462.9|91412.9|40
1644004090000|2022-02-04 19:48:10|91466.4|91416.4|91459.6|91409.6|91466.6|91416.6|91459.6|91409.6|32
1644004100000|2022-02-04 19:48:20|91458.9|91408.9|91461.1|91411.1|91462|91412|91458.8|91408.8|30
1644004110000|2022-02-04 19:48:30|91461.2|91411.2|91460.2|91410.2|91461.9|91411.9|91459.8|91409.8|22
1644004120000|2022-02-04 19:48:40|91460.1|91410.1|91466|91416|91466.5|91416.5|91460.1|91410.1|40
1644004130000|2022-02-04 19:48:50|91465.8|91415.8|91470|91420|91471.1|91421.1|91465.8|91415.8|27
1644004140000|2022-02-04 19:49:00|91470.1|91420.1|91471.7|91421.7|91471.7|91421.7|91469|91419|41
1644004150000|2022-02-04 19:49:10|91471|91421|91470.8|91420.8|91471.4|91421.4|91470|91420|22
1644004160000|2022-02-04 19:49:20|91470.9|91420.9|91473.2|91423.2|91474.4|91424.4|91470.5|91420.5|33
1644004170000|2022-02-04 19:49:30|91473.5|91423.5|91471.9|91421.9|91473.5|91423.5|91471.4|91421.4|12
1644004180000|2022-02-04 19:49:40|91471.5|91421.5|91467.7|91417.7|91471.6|91421.6|91467.3|91417.3|23
1644004190000|2022-02-04 19:49:50|91467|91417|91468.5|91418.5|91469.2|91419.2|91466.9|91416.9|25
1644004200000|2022-02-04 19:50:00|91467.5|91417.5|91467.5|91417.5|91469.3|91419.3|91467|91417|29
1644004210000|2022-02-04 19:50:10|91467.9|91417.9|91468.9|91418.9|91470.6|91420.6|91467.6|91417.6|27
1644004220000|2022-02-04 19:50:20|91468.7|91418.7|91466.8|91416.8|91469.2|91419.2|91466.5|91416.5|19
1644004230000|2022-02-04 19:50:30|91466.9|91416.9|91466.2|91416.2|91467.8|91417.8|91465.3|91415.3|21
1644004240000|2022-02-04 19:50:40|91466|91416|91464.8|91414.8|91466.7|91416.7|91464.8|91414.8|18
1644004250000|2022-02-04 19:50:50|91464.3|91414.3|91465.2|91415.2|91465.5|91415.5|91463.9|91413.9|30
1644004260000|2022-02-04 19:51:00|91464.9|91414.9|91472.7|91422.7|91475.9|91425.9|91464.8|91414.8|44
1644004270000|2022-02-04 19:51:10|91472.6|91422.6|91480.6|91430.6|91482.4|91432.4|91471.2|91421.2|48
1644004280000|2022-02-04 19:51:20|91480.1|91430.1|91482.7|91432.7|91483.3|91433.3|91479.6|91429.6|33
1644004290000|2022-02-04 19:51:30|91482.3|91432.3|91482.5|91432.5|91483.1|91433.1|91481.8|91431.8|20
1644004300000|2022-02-04 19:51:40|91481.1|91431.1|91477.8|91427.8|91481.1|91431.1|91474.4|91424.4|46
1644004310000|2022-02-04 19:51:50|91477.7|91427.7|91470.6|91420.6|91478.1|91428.1|91469.7|91419.7|41
1644004320000|2022-02-04 19:52:00|91470.9|91420.9|91470.3|91420.3|91472.4|91422.4|91470.3|91420.3|38
1644004330000|2022-02-04 19:52:10|91470.7|91420.7|91468.6|91418.6|91471.6|91421.6|91468|91418|46
1644004340000|2022-02-04 19:52:20|91468.8|91418.8|91468.9|91418.9|91469.7|91419.7|91467.3|91417.3|39
1644004350000|2022-02-04 19:52:30|91468.3|91418.3|91467.9|91417.9|91469.5|91419.5|91466.1|91416.1|27
1644004360000|2022-02-04 19:52:40|91468.6|91418.6|91469.1|91419.1|91469.8|91419.8|91466.8|91416.8|39
1644004370000|2022-02-04 19:52:50|91468.6|91418.6|91466|91416|91469.2|91419.2|91465.8|91415.8|21
1644004380000|2022-02-04 19:53:00|91466.1|91416.1|91470.1|91420.1|91471.9|91421.9|91465.9|91415.9|46
1644004390000|2022-02-04 19:53:10|91469.9|91419.9|91465.8|91415.8|91470.7|91420.7|91465.4|91415.4|35
1644004400000|2022-02-04 19:53:20|91466.5|91416.5|91467.2|91417.2|91467.7|91417.7|91465.4|91415.4|31
1644004410000|2022-02-04 19:53:30|91467|91417|91459.9|91409.9|91467|91417|91459.4|91409.4|25
1644004420000|2022-02-04 19:53:40|91459.4|91409.4|91461.3|91411.3|91462|91412|91459.4|91409.4|23
1644004430000|2022-02-04 19:53:50|91461.2|91411.2|91463.4|91413.4|91463.4|91413.4|91460.9|91410.9|22
1644004440000|2022-02-04 19:54:00|91463.7|91413.7|91466|91416|91466.1|91416.1|91463.5|91413.5|26
1644004450000|2022-02-04 19:54:10|91466.1|91416.1|91466.6|91416.6|91467|91417|91465.2|91415.2|18
1644004460000|2022-02-04 19:54:20|91466.3|91416.3|91466.4|91416.4|91466.7|91416.7|91465.9|91415.9|20
1644004470000|2022-02-04 19:54:30|91466.7|91416.7|91473.1|91423.1|91473.5|91423.5|91465.4|91415.4|41
1644004480000|2022-02-04 19:54:40|91472.3|91422.3|91470.9|91420.9|91475.2|91425.2|91470.3|91420.3|37
1644004490000|2022-02-04 19:54:50|91470.6|91420.6|91469.5|91419.5|91472.3|91422.3|91469.5|91419.5|45
1644004500000|2022-02-04 19:55:00|91470.3|91420.3|91472.9|91422.9|91473.7|91423.7|91469.9|91419.9|50
1644004510000|2022-02-04 19:55:10|91473.1|91423.1|91474.2|91424.2|91474.6|91424.6|91473.1|91423.1|21
1644004520000|2022-02-04 19:55:20|91474.3|91424.3|91477|91427|91478.2|91428.2|91474.3|91424.3|34
1644004530000|2022-02-04 19:55:30|91478.4|91428.4|91477.8|91427.8|91478.4|91428.4|91476.8|91426.8|33
1644004540000|2022-02-04 19:55:40|91477.5|91427.5|91477.9|91427.9|91478.2|91428.2|91476.9|91426.9|40
1644004550000|2022-02-04 19:55:50|91477.6|91427.6|91477.8|91427.8|91478.5|91428.5|91477.6|91427.6|31
1644004560000|2022-02-04 19:56:00|91477.1|91427.1|91477.1|91427.1|91479|91429|91476.7|91426.7|28
1644004570000|2022-02-04 19:56:10|91477.3|91427.3|91477.7|91427.7|91477.9|91427.9|91476|91426|32
1644004580000|2022-02-04 19:56:20|91477.5|91427.5|91474.7|91424.7|91478.9|91428.9|91468.9|91418.9|41
1644004590000|2022-02-04 19:56:30|91474.4|91424.4|91481|91431|91481.1|91431.1|91474.2|91424.2|22
1644004600000|2022-02-04 19:56:40|91480.2|91430.2|91479.1|91429.1|91480.2|91430.2|91477.8|91427.8|19
1644004610000|2022-02-04 19:56:50|91478.6|91428.6|91482|91432|91483.3|91433.3|91478.6|91428.6|37
1644004620000|2022-02-04 19:57:00|91481.7|91431.7|91484.3|91434.3|91484.5|91434.5|91481.7|91431.7|20
1644004630000|2022-02-04 19:57:10|91484.7|91434.7|91483.6|91433.6|91484.9|91434.9|91483.5|91433.5|17
1644004640000|2022-02-04 19:57:20|91483.4|91433.4|91481.4|91431.4|91485.3|91435.3|91481.4|91431.4|14
1644004650000|2022-02-04 19:57:30|91481.8|91431.8|91485.7|91435.7|91487.4|91437.4|91481.7|91431.7|51
1644004660000|2022-02-04 19:57:40|91485.6|91435.6|91497.9|91447.9|91498|91448|91485|91435|45
1644004670000|2022-02-04 19:57:50|91497.7|91447.7|91497.6|91447.6|91498.4|91448.4|91496.7|91446.7|22
1644004680000|2022-02-04 19:58:00|91497.4|91447.4|91496.6|91446.6|91499.8|91449.8|91496.4|91446.4|32
1644004690000|2022-02-04 19:58:10|91497.3|91447.3|91498.7|91448.7|91499.2|91449.2|91495.9|91445.9|31
1644004700000|2022-02-04 19:58:20|91498.8|91448.8|91493.9|91443.9|91499.6|91449.6|91493.9|91443.9|20
1644004710000|2022-02-04 19:58:30|91494.5|91444.5|91495.7|91445.7|91495.7|91445.7|91493.2|91443.2|41
1644004720000|2022-02-04 19:58:40|91495.6|91445.6|91493.3|91443.3|91497.3|91447.3|91492.8|91442.8|40
1644004730000|2022-02-04 19:58:50|91493.5|91443.5|91497.1|91447.1|91497.9|91447.9|91492.2|91442.2|41
1644004740000|2022-02-04 19:59:00|91497.3|91447.3|91518.8|91468.8|91520|91470|91497.3|91447.3|64
1644004750000|2022-02-04 19:59:10|91519.6|91469.6|91514|91464|91520.5|91470.5|91512.8|91462.8|69
1644004760000|2022-02-04 19:59:20|91514.2|91464.2|91517.8|91467.8|91518.7|91468.7|91514.1|91464.1|44
1644004770000|2022-02-04 19:59:30|91518.1|91468.1|91520|91470|91520.3|91470.3|91515|91465|52
1644004780000|2022-02-04 19:59:40|91520.1|91470.1|91516.4|91466.4|91536.4|91486.4|91515.2|91465.2|59
1644004790000|2022-02-04 19:59:50|91515.7|91465.7|91513.9|91463.9|91515.9|91465.9|91513.8|91463.8|48
1644004800000|2022-02-04 20:00:00|91513.5|91463.5|91514.7|91464.7|91516|91466|91511.9|91461.9|43
1644004810000|2022-02-04 20:00:10|91515.4|91465.4|91518|91468|91518.6|91468.6|91513.8|91463.8|46
1644004820000|2022-02-04 20:00:20|91518.1|91468.1|91514.4|91464.4|91518.1|91468.1|91511.6|91461.6|50
1644004830000|2022-02-04 20:00:30|91514.6|91464.6|91507.8|91457.8|91514.8|91464.8|91507.2|91457.2|53
1644004840000|2022-02-04 20:00:40|91507.4|91457.4|91504.5|91454.5|91507.8|91457.8|91504.3|91454.3|53
1644004850000|2022-02-04 20:00:50|91504.4|91454.4|91503.4|91453.4|91506|91456|91503|91453|48
1644004860000|2022-02-04 20:01:00|91503.2|91453.2|91491.7|91441.7|91503.2|91453.2|91485.4|91435.4|56
1644004870000|2022-02-04 20:01:10|91492|91442|91494.4|91444.4|91497.3|91447.3|91490.3|91440.3|48
1644004880000|2022-02-04 20:01:20|91494.6|91444.6|91489.9|91439.9|91495.3|91445.3|91489.2|91439.2|49
1644004890000|2022-02-04 20:01:30|91490|91440|91489.1|91439.1|91490|91440|91488.2|91438.2|36
1644004900000|2022-02-04 20:01:40|91488.6|91438.6|91493.6|91443.6|91494.7|91444.7|91488.6|91438.6|35
1644004910000|2022-02-04 20:01:50|91492.9|91442.9|91494.6|91444.6|91498.3|91448.3|91491.5|91441.5|49
1644004920000|2022-02-04 20:02:00|91494.2|91444.2|91485.7|91435.7|91494.4|91444.4|91485.6|91435.6|58
1644004930000|2022-02-04 20:02:10|91484.7|91434.7|91485|91435|91486.1|91436.1|91484.7|91434.7|31
1644004940000|2022-02-04 20:02:20|91484.8|91434.8|91484.4|91434.4|91486|91436|91482|91432|36
1644004950000|2022-02-04 20:02:30|91487.3|91437.3|91484.9|91434.9|91491.9|91441.9|91482.6|91432.6|52
1644004960000|2022-02-04 20:02:40|91485.1|91435.1|91485.2|91435.2|91485.2|91435.2|91483.9|91433.9|16
1644004970000|2022-02-04 20:02:50|91485|91435|91488.3|91438.3|91488.9|91438.9|91483.9|91433.9|27
1644004980000|2022-02-04 20:03:00|91489.5|91439.5|91486.8|91436.8|91489.8|91439.8|91486.4|91436.4|33
1644004990000|2022-02-04 20:03:10|91486.9|91436.9|91484.5|91434.5|91487.7|91437.7|91483.9|91433.9|35
1644005000000|2022-02-04 20:03:20|91484.9|91434.9|91483.1|91433.1|91484.9|91434.9|91483.1|91433.1|31
1644005010000|2022-02-04 20:03:30|91483.3|91433.3|91480.9|91430.9|91483.3|91433.3|91479.3|91429.3|34
1644005020000|2022-02-04 20:03:40|91481|91431|91486.2|91436.2|91487.1|91437.1|91480.8|91430.8|39
1644005030000|2022-02-04 20:03:50|91486.3|91436.3|91482.6|91432.6|91486.8|91436.8|91482.4|91432.4|35
1644005040000|2022-02-04 20:04:00|91482.5|91432.5|91483.2|91433.2|91489.9|91439.9|91482.4|91432.4|40
1644005050000|2022-02-04 20:04:10|91483.6|91433.6|91482.1|91432.1|91483.6|91433.6|91481.9|91431.9|25
1644005060000|2022-02-04 20:04:20|91481.8|91431.8|91480.1|91430.1|91481.8|91431.8|91479.1|91429.1|23
1644005070000|2022-02-04 20:04:30|91479.6|91429.6|91481.7|91431.7|91481.7|91431.7|91479|91429|25
1644005080000|2022-02-04 20:04:40|91481.3|91431.3|91479.9|91429.9|91483|91433|91479.9|91429.9|23
1644005090000|2022-02-04 20:04:50|91479.8|91429.8|91480.2|91430.2|91480.8|91430.8|91479.8|91429.8|19
1644005100000|2022-02-04 20:05:00|91480.3|91430.3|91479.3|91429.3|91480.4|91430.4|91479.3|91429.3|27
1644005110000|2022-02-04 20:05:10|91479.1|91429.1|91478.7|91428.7|91479.7|91429.7|91478.7|91428.7|16
1644005120000|2022-02-04 20:05:20|91478.6|91428.6|91479.8|91429.8|91481.2|91431.2|91477.4|91427.4|28
1644005130000|2022-02-04 20:05:30|91479.7|91429.7|91479.3|91429.3|91479.7|91429.7|91479.2|91429.2|9
1644005140000|2022-02-04 20:05:40|91479|91429|91482.8|91432.8|91485.8|91435.8|91479|91429|30
1644005150000|2022-02-04 20:05:50|91482.6|91432.6|91482.4|91432.4|91483.1|91433.1|91482.1|91432.1|25
1644005160000|2022-02-04 20:06:00|91482.3|91432.3|91485|91435|91485|91435|91482|91432|29
1644005170000|2022-02-04 20:06:10|91484.9|91434.9|91484.7|91434.7|91485.8|91435.8|91483.6|91433.6|32
1644005180000|2022-02-04 20:06:20|91484.2|91434.2|91485.1|91435.1|91485.9|91435.9|91484.2|91434.2|18
1644005190000|2022-02-04 20:06:30|91485.4|91435.4|91486.5|91436.5|91487.3|91437.3|91482|91432|30
1644005200000|2022-02-04 20:06:40|91486.9|91436.9|91485.3|91435.3|91486.9|91436.9|91485.3|91435.3|16
1644005210000|2022-02-04 20:06:50|91485.8|91435.8|91485.8|91435.8|91485.8|91435.8|91483.4|91433.4|23
1644005220000|2022-02-04 20:07:00|91485.1|91435.1|91483.5|91433.5|91485.1|91435.1|91483.3|91433.3|16
1644005230000|2022-02-04 20:07:10|91483.4|91433.4|91481.9|91431.9|91483.4|91433.4|91481.3|91431.3|19
1644005240000|2022-02-04 20:07:20|91481.7|91431.7|91476.8|91426.8|91482.6|91432.6|91476.8|91426.8|36
1644005250000|2022-02-04 20:07:30|91477|91427|91468.2|91418.2|91477|91427|91468.2|91418.2|40
1644005260000|2022-02-04 20:07:40|91467.9|91417.9|91467.7|91417.7|91469|91419|91466.9|91416.9|35
1644005270000|2022-02-04 20:07:50|91467.9|91417.9|91465.8|91415.8|91467.9|91417.9|91465.4|91415.4|34
1644005280000|2022-02-04 20:08:00|91465.7|91415.7|91468.9|91418.9|91468.9|91418.9|91465.4|91415.4|23
1644005290000|2022-02-04 20:08:10|91468.8|91418.8|91466.5|91416.5|91469.1|91419.1|91464.4|91414.4|33
1644005300000|2022-02-04 20:08:20|91466.2|91416.2|91461.2|91411.2|91466.8|91416.8|91460.4|91410.4|40
1644005310000|2022-02-04 20:08:30|91460.8|91410.8|91461|91411|91461.1|91411.1|91458.6|91408.6|32
1644005320000|2022-02-04 20:08:40|91461.1|91411.1|91460.8|91410.8|91463.4|91413.4|91460.8|91410.8|34
1644005330000|2022-02-04 20:08:50|91461.1|91411.1|91462.2|91412.2|91462.2|91412.2|91460.3|91410.3|24
1644005340000|2022-02-04 20:09:00|91462.3|91412.3|91461|91411|91462.5|91412.5|91460|91410|32
1644005350000|2022-02-04 20:09:10|91461.2|91411.2|91446.2|91396.2|91461.3|91411.3|91446|91396|50
1644005360000|2022-02-04 20:09:20|91445.8|91395.8|91436.7|91386.7|91446.4|91396.4|91435.6|91385.6|46
1644005370000|2022-02-04 20:09:30|91434.9|91384.9|91432|91382|91436.2|91386.2|91429.8|91379.8|40
1644005380000|2022-02-04 20:09:40|91431.7|91381.7|91433.3|91383.3|91433.3|91383.3|91431.7|91381.7|29
1644005390000|2022-02-04 20:09:50|91433.1|91383.1|91439.3|91389.3|91441.1|91391.1|91432.9|91382.9|38
1644005400000|2022-02-04 20:10:00|91439.5|91389.5|91444.4|91394.4|91446.1|91396.1|91439.3|91389.3|31
1644005410000|2022-02-04 20:10:10|91444.5|91394.5|91442.7|91392.7|91445.3|91395.3|91442.6|91392.6|23
1644005420000|2022-02-04 20:10:20|91443.3|91393.3|91442.8|91392.8|91444.8|91394.8|91442.7|91392.7|20
1644005430000|2022-02-04 20:10:30|91442|91392|91440.1|91390.1|91442.2|91392.2|91439|91389|34
1644005440000|2022-02-04 20:10:40|91440.9|91390.9|91440.3|91390.3|91440.9|91390.9|91438.5|91388.5|25
1644005450000|2022-02-04 20:10:50|91440.2|91390.2|91440.3|91390.3|91440.9|91390.9|91440.1|91390.1|18
1644005460000|2022-02-04 20:11:00|91440.4|91390.4|91444.4|91394.4|91444.4|91394.4|91439.8|91389.8|31
1644005470000|2022-02-04 20:11:10|91444.5|91394.5|91446.3|91396.3|91446.5|91396.5|91442.6|91392.6|25
1644005480000|2022-02-04 20:11:20|91446.6|91396.6|91449.3|91399.3|91450.7|91400.7|91442|91392|38
1644005490000|2022-02-04 20:11:30|91449.6|91399.6|91447.6|91397.6|91450|91400|91447.1|91397.1|29
1644005500000|2022-02-04 20:11:40|91447.9|91397.9|91447.7|91397.7|91448.2|91398.2|91447.1|91397.1|16
1644005510000|2022-02-04 20:11:50|91448|91398|91450.8|91400.8|91452.2|91402.2|91446.2|91396.2|36
1644005520000|2022-02-04 20:12:00|91452.2|91402.2|91454.6|91404.6|91455.1|91405.1|91452.2|91402.2|41
1644005530000|2022-02-04 20:12:10|91454.5|91404.5|91456.8|91406.8|91457|91407|91454.4|91404.4|44
1644005540000|2022-02-04 20:12:20|91457.2|91407.2|91456|91406|91457.3|91407.3|91455.6|91405.6|41
1644005550000|2022-02-04 20:12:30|91456.2|91406.2|91453.1|91403.1|91456.2|91406.2|91451.7|91401.7|43
1644005560000|2022-02-04 20:12:40|91451.9|91401.9|91453.8|91403.8|91453.8|91403.8|91451.3|91401.3|42
1644005570000|2022-02-04 20:12:50|91454|91404|91453.4|91403.4|91454.3|91404.3|91452.3|91402.3|46
1644005580000|2022-02-04 20:13:00|91453.3|91403.3|91454.2|91404.2|91455.4|91405.4|91453.3|91403.3|43
1644005590000|2022-02-04 20:13:10|91453.5|91403.5|91453.9|91403.9|91454.4|91404.4|91451.6|91401.6|33
1644005600000|2022-02-04 20:13:20|91454.1|91404.1|91448.9|91398.9|91454.9|91404.9|91448.1|91398.1|35
1644005610000|2022-02-04 20:13:30|91448.5|91398.5|91446.6|91396.6|91449.5|91399.5|91445.8|91395.8|30
1644005620000|2022-02-04 20:13:40|91447|91397|91446.2|91396.2|91447.8|91397.8|91445.6|91395.6|26
1644005630000|2022-02-04 20:13:50|91446.4|91396.4|91439|91389|91446.4|91396.4|91437.7|91387.7|44
1644005640000|2022-02-04 20:14:00|91438.7|91388.7|91438.7|91388.7|91439.2|91389.2|91436.8|91386.8|32
1644005650000|2022-02-04 20:14:10|91438.9|91388.9|91439.7|91389.7|91441.4|91391.4|91437.5|91387.5|44
1644005660000|2022-02-04 20:14:20|91440|91390|91439.7|91389.7|91440.5|91390.5|91436.8|91386.8|34
1644005670000|2022-02-04 20:14:30|91439|91389|91440.2|91390.2|91440.8|91390.8|91439|91389|38
1644005680000|2022-02-04 20:14:40|91440.1|91390.1|91437.4|91387.4|91440.1|91390.1|91437.1|91387.1|27
1644005690000|2022-02-04 20:14:50|91436.4|91386.4|91436.7|91386.7|91437.3|91387.3|91436.2|91386.2|16
1644005700000|2022-02-04 20:15:00|91436.8|91386.8|91439.9|91389.9|91440.4|91390.4|91435.7|91385.7|40
1644005710000|2022-02-04 20:15:10|91440.1|91390.1|91446.5|91396.5|91446.5|91396.5|91439.7|91389.7|33
1644005720000|2022-02-04 20:15:20|91445.7|91395.7|91446|91396|91446|91396|91445|91395|24
1644005730000|2022-02-04 20:15:30|91445.8|91395.8|91444.6|91394.6|91446.1|91396.1|91441.7|91391.7|31
1644005740000|2022-02-04 20:15:40|91444.8|91394.8|91443.5|91393.5|91445|91395|91443.5|91393.5|18
1644005750000|2022-02-04 20:15:50|91443.7|91393.7|91443|91393|91444.4|91394.4|91440.9|91390.9|31
1644005760000|2022-02-04 20:16:00|91443.2|91393.2|91439.3|91389.3|91443.2|91393.2|91438.1|91388.1|29
1644005770000|2022-02-04 20:16:10|91438.9|91388.9|91435.5|91385.5|91439.8|91389.8|91434.8|91384.8|41
1644005780000|2022-02-04 20:16:20|91436.1|91386.1|91433.9|91383.9|91436.4|91386.4|91433.2|91383.2|22
1644005790000|2022-02-04 20:16:30|91434.2|91384.2|91434|91384|91434.4|91384.4|91433.9|91383.9|9
1644005800000|2022-02-04 20:16:40|91434.3|91384.3|91432.6|91382.6|91434.6|91384.6|91432.6|91382.6|29
1644005810000|2022-02-04 20:16:50|91432.4|91382.4|91431.3|91381.3|91434.1|91384.1|91430|91380|21
1644005820000|2022-02-04 20:17:00|91432.2|91382.2|91432.1|91382.1|91433.1|91383.1|91431.1|91381.1|24
1644005830000|2022-02-04 20:17:10|91432.3|91382.3|91428.2|91378.2|91432.3|91382.3|91427|91377|41
1644005840000|2022-02-04 20:17:20|91428.4|91378.4|91432.3|91382.3|91432.4|91382.4|91428.3|91378.3|32
1644005850000|2022-02-04 20:17:30|91432.6|91382.6|91430.1|91380.1|91433.4|91383.4|91429.9|91379.9|29
1644005860000|2022-02-04 20:17:40|91430.2|91380.2|91432.9|91382.9|91433.7|91383.7|91429.1|91379.1|25
1644005870000|2022-02-04 20:17:50|91432.7|91382.7|91432.6|91382.6|91433.2|91383.2|91432.1|91382.1|35
1644005880000|2022-02-04 20:18:00|91432.4|91382.4|91430.7|91380.7|91433.3|91383.3|91430.4|91380.4|34
1644005890000|2022-02-04 20:18:10|91430.9|91380.9|91432|91382|91432.2|91382.2|91430.5|91380.5|31
1644005900000|2022-02-04 20:18:20|91432.3|91382.3|91431.4|91381.4|91432.3|91382.3|91430.9|91380.9|28
1644005910000|2022-02-04 20:18:30|91431.3|91381.3|91431|91381|91431.3|91381.3|91430.8|91380.8|10
1644005920000|2022-02-04 20:18:40|91431.2|91381.2|91429.5|91379.5|91431.3|91381.3|91429.1|91379.1|25
1644005930000|2022-02-04 20:18:50|91429.6|91379.6|91424.8|91374.8|91430|91380|91424.8|91374.8|32
1644005940000|2022-02-04 20:19:00|91425.3|91375.3|91428.5|91378.5|91430.5|91380.5|91425.2|91375.2|22
1644005950000|2022-02-04 20:19:10|91428.7|91378.7|91427.3|91377.3|91428.7|91378.7|91426.9|91376.9|13
1644005960000|2022-02-04 20:19:20|91427|91377|91426.4|91376.4|91428.2|91378.2|91425.3|91375.3|32
1644005970000|2022-02-04 20:19:30|91426.5|91376.5|91426.1|91376.1|91427.2|91377.2|91426.1|91376.1|8
1644005980000|2022-02-04 20:19:40|91426.2|91376.2|91426.7|91376.7|91426.9|91376.9|91425.7|91375.7|26
1644005990000|2022-02-04 20:19:50|91426.8|91376.8|91429.3|91379.3|91429.7|91379.7|91424.6|91374.6|40
1644006000000|2022-02-04 20:20:00|91429|91379|91428.7|91378.7|91430.5|91380.5|91428.6|91378.6|31
1644006010000|2022-02-04 20:20:10|91429|91379|91429.9|91379.9|91430.3|91380.3|91426.4|91376.4|24
1644006020000|2022-02-04 20:20:20|91430.9|91380.9|91429.9|91379.9|91431|91381|91428.2|91378.2|36
1644006030000|2022-02-04 20:20:30|91429.8|91379.8|91432.6|91382.6|91434.4|91384.4|91429.1|91379.1|49
1644006040000|2022-02-04 20:20:40|91432.5|91382.5|91426.8|91376.8|91433.8|91383.8|91426.3|91376.3|32
1644006050000|2022-02-04 20:20:50|91427|91377|91424.7|91374.7|91427.5|91377.5|91424.7|91374.7|44
1644006060000|2022-02-04 20:21:00|91424.9|91374.9|91429.7|91379.7|91430.3|91380.3|91422.2|91372.2|52
1644006070000|2022-02-04 20:21:10|91429.6|91379.6|91428|91378|91429.6|91379.6|91424.8|91374.8|44
1644006080000|2022-02-04 20:21:20|91428.6|91378.6|91428|91378|91429|91379|91427.5|91377.5|32
1644006090000|2022-02-04 20:21:30|91428.1|91378.1|91433.2|91383.2|91433.4|91383.4|91427.7|91377.7|37
1644006100000|2022-02-04 20:21:40|91434.5|91384.5|91432.9|91382.9|91435|91385|91432.6|91382.6|26
1644006110000|2022-02-04 20:21:50|91433.1|91383.1|91437.4|91387.4|91438.8|91388.8|91432.9|91382.9|31
1644006120000|2022-02-04 20:22:00|91437.3|91387.3|91436.4|91386.4|91437.9|91387.9|91436.4|91386.4|37
1644006130000|2022-02-04 20:22:10|91436.7|91386.7|91439.9|91389.9|91440.7|91390.7|91435.8|91385.8|33
1644006140000|2022-02-04 20:22:20|91439.5|91389.5|91439.9|91389.9|91440.2|91390.2|91439.1|91389.1|25
1644006150000|2022-02-04 20:22:30|91439.6|91389.6|91436.8|91386.8|91439.6|91389.6|91436.3|91386.3|26
1644006160000|2022-02-04 20:22:40|91436.3|91386.3|91436.6|91386.6|91437.2|91387.2|91436|91386|17
1644006170000|2022-02-04 20:22:50|91436.5|91386.5|91435.7|91385.7|91436.6|91386.6|91435.7|91385.7|18
1644006180000|2022-02-04 20:23:00|91435.8|91385.8|91429.1|91379.1|91435.9|91385.9|91428.9|91378.9|38
1644006190000|2022-02-04 20:23:10|91429.5|91379.5|91428.7|91378.7|91430.2|91380.2|91428.7|91378.7|24
1644006200000|2022-02-04 20:23:20|91429.1|91379.1|91442.4|91392.4|91442.7|91392.7|91429.1|91379.1|35
1644006210000|2022-02-04 20:23:30|91442.6|91392.6|91455.6|91405.6|91455.7|91405.7|91442.2|91392.2|32
1644006220000|2022-02-04 20:23:40|91455.2|91405.2|91458.3|91408.3|91458.7|91408.7|91453.9|91403.9|40
1644006230000|2022-02-04 20:23:50|91458.7|91408.7|91463.6|91413.6|91463.9|91413.9|91457.7|91407.7|45
1644006240000|2022-02-04 20:24:00|91463.7|91413.7|91466.1|91416.1|91468.5|91418.5|91462.8|91412.8|45
1644006250000|2022-02-04 20:24:10|91466.3|91416.3|91456.1|91406.1|91467.9|91417.9|91452.3|91402.3|39
1644006260000|2022-02-04 20:24:20|91455.9|91405.9|91455|91405|91456.1|91406.1|91454.8|91404.8|21
1644006270000|2022-02-04 20:24:30|91455.2|91405.2|91453.6|91403.6|91455.2|91405.2|91453.2|91403.2|15
1644006280000|2022-02-04 20:24:40|91453.1|91403.1|91454.9|91404.9|91455|91405|91453.1|91403.1|13
1644006290000|2022-02-04 20:24:50|91454.2|91404.2|91453.1|91403.1|91454.2|91404.2|91452.5|91402.5|15
1644006300000|2022-02-04 20:25:00|91453|91403|91452.9|91402.9|91454.4|91404.4|91450.1|91400.1|51
1644006310000|2022-02-04 20:25:10|91453|91403|91453|91403|91453.7|91403.7|91451.5|91401.5|36
1644006320000|2022-02-04 20:25:20|91452.9|91402.9|91450.9|91400.9|91453.1|91403.1|91449.7|91399.7|43
1644006330000|2022-02-04 20:25:30|91451|91401|91448.8|91398.8|91451.2|91401.2|91448.5|91398.5|30
1644006340000|2022-02-04 20:25:40|91449.3|91399.3|91447.2|91397.2|91449.7|91399.7|91446.7|91396.7|36
1644006350000|2022-02-04 20:25:50|91446.8|91396.8|91437.6|91387.6|91447|91397|91436.6|91386.6|55
1644006360000|2022-02-04 20:26:00|91437.8|91387.8|91439|91389|91439.5|91389.5|91436.7|91386.7|37
1644006370000|2022-02-04 20:26:10|91438.9|91388.9|91438.9|91388.9|91440.1|91390.1|91438.2|91388.2|21
1644006380000|2022-02-04 20:26:20|91438.7|91388.7|91435.1|91385.1|91439|91389|91433.6|91383.6|52
1644006390000|2022-02-04 20:26:30|91435.2|91385.2|91433.5|91383.5|91435.5|91385.5|91432.9|91382.9|24
1644006400000|2022-02-04 20:26:40|91433.3|91383.3|91434|91384|91435.1|91385.1|91433.1|91383.1|32
1644006410000|2022-02-04 20:26:50|91434.2|91384.2|91433.8|91383.8|91434.7|91384.7|91431.6|91381.6|26
1644006420000|2022-02-04 20:27:00|91434|91384|91434.5|91384.5|91434.8|91384.8|91432.6|91382.6|26
1644006430000|2022-02-04 20:27:10|91434.6|91384.6|91433.1|91383.1|91434.9|91384.9|91432.5|91382.5|27
1644006440000|2022-02-04 20:27:20|91433.2|91383.2|91434.1|91384.1|91434.1|91384.1|91432.4|91382.4|18
1644006450000|2022-02-04 20:27:30|91433.8|91383.8|91427.8|91377.8|91434.1|91384.1|91427|91377|41
1644006460000|2022-02-04 20:27:40|91428.5|91378.5|91428.4|91378.4|91429.6|91379.6|91426.9|91376.9|37
1644006470000|2022-02-04 20:27:50|91428.5|91378.5|91429.7|91379.7|91430|91380|91427.3|91377.3|34
1644006480000|2022-02-04 20:28:00|91429.8|91379.8|91428.6|91378.6|91431.4|91381.4|91423.9|91373.9|38
1644006490000|2022-02-04 20:28:10|91428.4|91378.4|91428.4|91378.4|91430.1|91380.1|91427|91377|23
1644006500000|2022-02-04 20:28:20|91428.7|91378.7|91427.8|91377.8|91429|91379|91426.3|91376.3|23
1644006510000|2022-02-04 20:28:30|91427.9|91377.9|91427.9|91377.9|91429.1|91379.1|91425.8|91375.8|22
1644006520000|2022-02-04 20:28:40|91424.1|91374.1|91416.5|91366.5|91424.1|91374.1|91415.4|91365.4|30
1644006530000|2022-02-04 20:28:50|91416.9|91366.9|91415.5|91365.5|91416.9|91366.9|91415.2|91365.2|14
1644006540000|2022-02-04 20:29:00|91415.6|91365.6|91408.4|91358.4|91416.1|91366.1|91406.9|91356.9|46
1644006550000|2022-02-04 20:29:10|91408.7|91358.7|91412.2|91362.2|91412.2|91362.2|91407.4|91357.4|28
1644006560000|2022-02-04 20:29:20|91412.1|91362.1|91407.1|91357.1|91412.1|91362.1|91404.8|91354.8|48
1644006570000|2022-02-04 20:29:30|91406.6|91356.6|91408.3|91358.3|91408.3|91358.3|91403.8|91353.8|40
1644006580000|2022-02-04 20:29:40|91407.7|91357.7|91409.7|91359.7|91410.5|91360.5|91407.6|91357.6|32
1644006590000|2022-02-04 20:29:50|91409.9|91359.9|91408.5|91358.5|91410.9|91360.9|91408|91358|42
1644006600000|2022-02-04 20:30:00|91409.1|91359.1|91410.5|91360.5|91411.9|91361.9|91406.8|91356.8|42
1644006610000|2022-02-04 20:30:10|91412.1|91362.1|91407.7|91357.7|91412.1|91362.1|91406|91356|41
1644006620000|2022-02-04 20:30:20|91407.2|91357.2|91405.9|91355.9|91408.3|91358.3|91404.5|91354.5|39
1644006630000|2022-02-04 20:30:30|91405.8|91355.8|91403.7|91353.7|91408.4|91358.4|91403.7|91353.7|36
1644006640000|2022-02-04 20:30:40|91403.8|91353.8|91405.5|91355.5|91407.4|91357.4|91403.8|91353.8|31
1644006650000|2022-02-04 20:30:50|91405.2|91355.2|91410.3|91360.3|91415.6|91365.6|91404.9|91354.9|49
1644006660000|2022-02-04 20:31:00|91410.2|91360.2|91415.3|91365.3|91416.8|91366.8|91409.3|91359.3|45
1644006670000|2022-02-04 20:31:10|91417.4|91367.4|91417.9|91367.9|91417.9|91367.9|91415.7|91365.7|28
1644006680000|2022-02-04 20:31:20|91417.5|91367.5|91412.5|91362.5|91417.5|91367.5|91412.3|91362.3|31
1644006690000|2022-02-04 20:31:30|91412.7|91362.7|91404.4|91354.4|91412.7|91362.7|91403.8|91353.8|44
1644006700000|2022-02-04 20:31:40|91405.4|91355.4|91404.8|91354.8|91405.9|91355.9|91404.4|91354.4|28
1644006710000|2022-02-04 20:31:50|91404.5|91354.5|91401|91351|91405|91355|91400.7|91350.7|30
1644006720000|2022-02-04 20:32:00|91401.1|91351.1|91398.8|91348.8|91402.2|91352.2|91397|91347|32
1644006730000|2022-02-04 20:32:10|91398.6|91348.6|91402.1|91352.1|91406.7|91356.7|91397.5|91347.5|36
1644006740000|2022-02-04 20:32:20|91403.7|91353.7|91399|91349|91403.7|91353.7|91398.7|91348.7|33
1644006750000|2022-02-04 20:32:30|91399.1|91349.1|91399.4|91349.4|91399.7|91349.7|91398.6|91348.6|21
1644006760000|2022-02-04 20:32:40|91399.5|91349.5|91398.2|91348.2|91399.7|91349.7|91398.2|91348.2|20
1644006770000|2022-02-04 20:32:50|91398.4|91348.4|91397.4|91347.4|91402|91352|91397|91347|47
1644006780000|2022-02-04 20:33:00|91397.3|91347.3|91395.3|91345.3|91397.7|91347.7|91394.7|91344.7|37
1644006790000|2022-02-04 20:33:10|91395.1|91345.1|91394.6|91344.6|91396.1|91346.1|91394|91344|24
1644006800000|2022-02-04 20:33:20|91395|91345|91393.4|91343.4|91395.6|91345.6|91391.4|91341.4|22
1644006810000|2022-02-04 20:33:30|91393.6|91343.6|91392.2|91342.2|91395.5|91345.5|91391.5|91341.5|26
1644006820000|2022-02-04 20:33:40|91395|91345|91395.4|91345.4|91396.4|91346.4|91391.2|91341.2|28
1644006830000|2022-02-04 20:33:50|91394.5|91344.5|91395.7|91345.7|91396.7|91346.7|91393.2|91343.2|25
1644006840000|2022-02-04 20:34:00|91396|91346|91377|91327|91396|91346|91372|91322|57
1644006850000|2022-02-04 20:34:10|91376.9|91326.9|91376.1|91326.1|91377.2|91327.2|91375.2|91325.2|45
1644006860000|2022-02-04 20:34:20|91376.2|91326.2|91384.2|91334.2|91384.2|91334.2|91374.4|91324.4|40
1644006870000|2022-02-04 20:34:30|91381.2|91331.2|91385.2|91335.2|91387|91337|91381.2|91331.2|45
1644006880000|2022-02-04 20:34:40|91384.9|91334.9|91380.4|91330.4|91384.9|91334.9|91379|91329|53
1644006890000|2022-02-04 20:34:50|91382.6|91332.6|91385.3|91335.3|91385.6|91335.6|91381.6|91331.6|55
1644006900000|2022-02-04 20:35:00|91385.6|91335.6|91395.4|91345.4|91397.3|91347.3|91384.7|91334.7|55
1644006910000|2022-02-04 20:35:10|91395.2|91345.2|91391.6|91341.6|91396.4|91346.4|91391.6|91341.6|32
1644006920000|2022-02-04 20:35:20|91391.5|91341.5|91396.1|91346.1|91398.8|91348.8|91391.5|91341.5|47
1644006930000|2022-02-04 20:35:30|91396|91346|91401.6|91351.6|91401.9|91351.9|91395.4|91345.4|49
1644006940000|2022-02-04 20:35:40|91402|91352|91400.3|91350.3|91402.3|91352.3|91399|91349|44
1644006950000|2022-02-04 20:35:50|91400.6|91350.6|91398.1|91348.1|91400.8|91350.8|91398|91348|23
1644006960000|2022-02-04 20:36:00|91398.5|91348.5|91394.7|91344.7|91398.5|91348.5|91394.3|91344.3|47
1644006970000|2022-02-04 20:36:10|91394.1|91344.1|91395.5|91345.5|91396|91346|91394.1|91344.1|23
1644006980000|2022-02-04 20:36:20|91395.3|91345.3|91397.7|91347.7|91401.1|91351.1|91394.5|91344.5|31
1644006990000|2022-02-04 20:36:30|91398|91348|91398.3|91348.3|91402.8|91352.8|91392.7|91342.7|45
1644007000000|2022-02-04 20:36:40|91402.3|91352.3|91403.6|91353.6|91404.5|91354.5|91398.5|91348.5|35
1644007010000|2022-02-04 20:36:50|91402.9|91352.9|91403.3|91353.3|91404|91354|91402.7|91352.7|27
1644007020000|2022-02-04 20:37:00|91403.2|91353.2|91399.1|91349.1|91403.7|91353.7|91398.4|91348.4|28
1644007030000|2022-02-04 20:37:10|91399.4|91349.4|91398.7|91348.7|91401.1|91351.1|91397.9|91347.9|17
1644007040000|2022-02-04 20:37:20|91398.2|91348.2|91398.9|91348.9|91400.2|91350.2|91397.9|91347.9|18
1644007050000|2022-02-04 20:37:30|91398.8|91348.8|91394.4|91344.4|91399.1|91349.1|91393.8|91343.8|40
1644007060000|2022-02-04 20:37:40|91395.2|91345.2|91394.1|91344.1|91395.9|91345.9|91392.3|91342.3|27
1644007070000|2022-02-04 20:37:50|91392.3|91342.3|91395.1|91345.1|91396|91346|91392.3|91342.3|27
1644007080000|2022-02-04 20:38:00|91395|91345|91395.5|91345.5|91395.8|91345.8|91394.6|91344.6|29
1644007090000|2022-02-04 20:38:10|91395.2|91345.2|91394.5|91344.5|91395.6|91345.6|91393.3|91343.3|23
1644007100000|2022-02-04 20:38:20|91394.2|91344.2|91402.2|91352.2|91402.5|91352.5|91394.2|91344.2|34
1644007110000|2022-02-04 20:38:30|91401.9|91351.9|91405.7|91355.7|91406.5|91356.5|91400.5|91350.5|31
1644007120000|2022-02-04 20:38:40|91406.4|91356.4|91404.2|91354.2|91406.4|91356.4|91403.4|91353.4|35
1644007130000|2022-02-04 20:38:50|91404.1|91354.1|91401.9|91351.9|91404.1|91354.1|91397.3|91347.3|31
1644007140000|2022-02-04 20:39:00|91400|91350|91402.4|91352.4|91402.6|91352.6|91399.7|91349.7|22
1644007150000|2022-02-04 20:39:10|91401.4|91351.4|91401.7|91351.7|91402|91352|91400.6|91350.6|33
1644007160000|2022-02-04 20:39:20|91401.6|91351.6|91400.7|91350.7|91402.2|91352.2|91400.4|91350.4|25
1644007170000|2022-02-04 20:39:30|91400.9|91350.9|91400.4|91350.4|91401.7|91351.7|91400.4|91350.4|20
1644007180000|2022-02-04 20:39:40|91400.6|91350.6|91407.7|91357.7|91410.2|91360.2|91400.6|91350.6|31
1644007190000|2022-02-04 20:39:50|91407|91357|91404.8|91354.8|91410.4|91360.4|91404.5|91354.5|30
1644007200000|2022-02-04 20:40:00|91404.7|91354.7|91414.8|91364.8|91414.8|91364.8|91404.6|91354.6|36
1644007210000|2022-02-04 20:40:10|91414.3|91364.3|91421.8|91371.8|91423.2|91373.2|91411.4|91361.4|46
1644007220000|2022-02-04 20:40:20|91422|91372|91421.7|91371.7|91423.3|91373.3|91421.1|91371.1|43
1644007230000|2022-02-04 20:40:30|91421.4|91371.4|91419.9|91369.9|91421.7|91371.7|91419.5|91369.5|22
1644007240000|2022-02-04 20:40:40|91420|91370|91421.7|91371.7|91421.7|91371.7|91419.3|91369.3|19
1644007250000|2022-02-04 20:40:50|91421.8|91371.8|91417.3|91367.3|91422.2|91372.2|91417.3|91367.3|30
1644007260000|2022-02-04 20:41:00|91418.5|91368.5|91415.7|91365.7|91419.3|91369.3|91414.3|91364.3|43
1644007270000|2022-02-04 20:41:10|91415.8|91365.8|91412.7|91362.7|91416|91366|91412.4|91362.4|27
1644007280000|2022-02-04 20:41:20|91412.8|91362.8|91426.4|91376.4|91426.8|91376.8|91412.6|91362.6|52
1644007290000|2022-02-04 20:41:30|91425.9|91375.9|91426.7|91376.7|91427.1|91377.1|91425.1|91375.1|38
1644007300000|2022-02-04 20:41:40|91426.4|91376.4|91424.5|91374.5|91427.1|91377.1|91423.8|91373.8|26
1644007310000|2022-02-04 20:41:50|91424.4|91374.4|91423.4|91373.4|91424.5|91374.5|91422.1|91372.1|35
1644007320000|2022-02-04 20:42:00|91423.6|91373.6|91424.8|91374.8|91425.1|91375.1|91423.3|91373.3|28
1644007330000|2022-02-04 20:42:10|91424.7|91374.7|91426.5|91376.5|91428.4|91378.4|91424.5|91374.5|29
1644007340000|2022-02-04 20:42:20|91427.7|91377.7|91428.9|91378.9|91431.7|91381.7|91425.5|91375.5|29
1644007350000|2022-02-04 20:42:30|91429|91379|91424.9|91374.9|91429.2|91379.2|91424.2|91374.2|23
1644007360000|2022-02-04 20:42:40|91424.5|91374.5|91423.9|91373.9|91424.7|91374.7|91423.9|91373.9|12
1644007370000|2022-02-04 20:42:50|91423.8|91373.8|91420.8|91370.8|91424|91374|91420.8|91370.8|20
1644007380000|2022-02-04 20:43:00|91421.4|91371.4|91418.7|91368.7|91421.4|91371.4|91418.4|91368.4|32
1644007390000|2022-02-04 20:43:10|91419.3|91369.3|91413.8|91363.8|91419.5|91369.5|91413.8|91363.8|33
1644007400000|2022-02-04 20:43:20|91415.1|91365.1|91416.4|91366.4|91418|91368|91414.3|91364.3|31
1644007410000|2022-02-04 20:43:30|91418|91368|91417.1|91367.1|91418.4|91368.4|91416.7|91366.7|12
1644007420000|2022-02-04 20:43:40|91417.3|91367.3|91413.2|91363.2|91417.5|91367.5|91412.7|91362.7|37
1644007430000|2022-02-04 20:43:50|91413.4|91363.4|91412.3|91362.3|91414.8|91364.8|91411.4|91361.4|44
1644007440000|2022-02-04 20:44:00|91412|91362|91412.9|91362.9|91413|91363|91411.2|91361.2|35
1644007450000|2022-02-04 20:44:10|91413.1|91363.1|91412.7|91362.7|91413.3|91363.3|91412.2|91362.2|18
1644007460000|2022-02-04 20:44:20|91412.9|91362.9|91412.4|91362.4|91413.7|91363.7|91411.8|91361.8|27
1644007470000|2022-02-04 20:44:30|91412.2|91362.2|91414.8|91364.8|91416|91366|91412|91362|24
1644007480000|2022-02-04 20:44:40|91415.2|91365.2|91422|91372|91422|91372|91414|91364|32
1644007490000|2022-02-04 20:44:50|91419.6|91369.6|91418.5|91368.5|91423.5|91373.5|91418.5|91368.5|22
1644007500000|2022-02-04 20:45:00|91420.4|91370.4|91419.5|91369.5|91420.9|91370.9|91419.4|91369.4|32
1644007510000|2022-02-04 20:45:10|91419.6|91369.6|91419.6|91369.6|91420.9|91370.9|91419.4|91369.4|25
1644007520000|2022-02-04 20:45:20|91420|91370|91418.6|91368.6|91423.1|91373.1|91418.6|91368.6|43
1644007530000|2022-02-04 20:45:30|91419.1|91369.1|91429.8|91379.8|91469.4|91379.9|91417.3|91362.1|43
1644007540000|2022-02-04 20:45:40|91430.6|91380.6|91431.2|91381.2|91432.2|91382.2|91429.3|91379.3|31
1644007550000|2022-02-04 20:45:50|91431.9|91381.9|91447.2|91397.2|91462.1|91400.4|91431.2|91372.9|45
1644007560000|2022-02-04 20:46:00|91445.8|91395.8|91450.6|91400.6|91450.6|91400.6|91445.4|91395.4|36
1644007570000|2022-02-04 20:46:10|91450.8|91400.8|91449.1|91399.1|91452.9|91402.9|91448.6|91398.6|33
1644007580000|2022-02-04 20:46:20|91449|91399|91445.9|91395.9|91450.1|91400.1|91445.5|91395.5|28
1644007590000|2022-02-04 20:46:30|91446|91396|91448|91398|91451|91401|91441.8|91391.8|43
1644007600000|2022-02-04 20:46:40|91447.4|91397.4|91445.6|91395.6|91449.2|91399.2|91445.3|91395.3|30
1644007610000|2022-02-04 20:46:50|91445.7|91395.7|91446.3|91396.3|91447.3|91397.3|91445.5|91395.5|19
1644007620000|2022-02-04 20:47:00|91446.2|91396.2|91447.9|91397.9|91449.8|91399.8|91445.3|91395.3|35
1644007630000|2022-02-04 20:47:10|91447.1|91397.1|91447.4|91397.4|91449|91399|91446.9|91396.9|25
1644007640000|2022-02-04 20:47:20|91445.7|91395.7|91444.3|91394.3|91447.2|91397.2|91444.3|91394.3|25
1644007650000|2022-02-04 20:47:30|91444.5|91394.5|91442.9|91392.9|91445.3|91395.3|91442.3|91392.3|28
1644007660000|2022-02-04 20:47:40|91443|91393|91441.5|91391.5|91443.4|91393.4|91441.1|91391.1|26
1644007670000|2022-02-04 20:47:50|91441.7|91391.7|91438.3|91388.3|91441.9|91391.9|91438.2|91388.2|37
1644007680000|2022-02-04 20:48:00|91438.6|91388.6|91448.4|91398.4|91449.2|91399.2|91438.1|91388.1|53
1644007690000|2022-02-04 20:48:10|91447.8|91397.8|91447.3|91397.3|91448.6|91398.6|91447.3|91397.3|20
1644007700000|2022-02-04 20:48:20|91447.9|91397.9|91450.5|91400.5|91451.1|91401.1|91445.1|91395.1|32
1644007710000|2022-02-04 20:48:30|91450.9|91400.9|91451.2|91401.2|91451.4|91401.4|91449|91399|24
1644007720000|2022-02-04 20:48:40|91451.1|91401.1|91445|91395|91452|91402|91444.7|91394.7|41
1644007730000|2022-02-04 20:48:50|91445.1|91395.1|91446.3|91396.3|91446.9|91396.9|91443.9|91393.9|17
1644007740000|2022-02-04 20:49:00|91446.6|91396.6|91452|91402|91452.9|91402.9|91446.6|91396.6|30
1644007750000|2022-02-04 20:49:10|91451.9|91401.9|91451.6|91401.6|91452.1|91402.1|91451|91401|22
1644007760000|2022-02-04 20:49:20|91452.4|91402.4|91458.3|91408.3|91459.3|91409.3|91451.1|91401.1|57
1644007770000|2022-02-04 20:49:30|91457.8|91407.8|91444.7|91394.7|91470.2|91411|91443.6|91393.6|61
1644007780000|2022-02-04 20:49:40|91444.8|91394.8|91447.3|91397.3|91462.4|91400|91441.1|91385.7|52
1644007790000|2022-02-04 20:49:50|91448.1|91398.1|91448.3|91398.3|91465.3|91402.5|91442.7|91384.5|57
1644007800000|2022-02-04 20:50:00|91447.7|91397.7|91447.5|91397.5|91475|91405.7|91442.6|91387.5|67
1644007810000|2022-02-04 20:50:10|91448.3|91398.3|91447.7|91397.7|91457.8|91399.1|91445.3|91387.7|61
1644007820000|2022-02-04 20:50:20|91448.2|91398.2|91448.9|91398.9|91449.6|91399.6|91447.1|91397.1|52
1644007830000|2022-02-04 20:50:30|91449.1|91399.1|91434.3|91384.3|91449.3|91399.3|91434.2|91384.2|41
1644007840000|2022-02-04 20:50:40|91434|91384|91435.7|91385.7|91436.4|91386.4|91434|91384|29
1644007850000|2022-02-04 20:50:50|91435.6|91385.6|91436.2|91386.2|91438.3|91388.3|91434|91384|33
1644007860000|2022-02-04 20:51:00|91436|91386|91436.1|91386.1|91440.2|91390.2|91435.8|91385.8|25
1644007870000|2022-02-04 20:51:10|91435.3|91385.3|91435.2|91385.2|91437.6|91387.6|91433.8|91383.8|34
1644007880000|2022-02-04 20:51:20|91434.8|91384.8|91435.6|91385.6|91438.2|91388.2|91434.8|91384.8|24
1644007890000|2022-02-04 20:51:30|91436.6|91386.6|91438|91388|91441.7|91391.7|91434.8|91384.8|23
1644007900000|2022-02-04 20:51:40|91437.7|91387.7|91439.3|91389.3|91439.3|91389.3|91437.7|91387.7|17
1644007910000|2022-02-04 20:51:50|91436.5|91386.5|91437.3|91387.3|91439.6|91389.6|91436.3|91386.3|20
1644007920000|2022-02-04 20:52:00|91435.3|91385.3|91432.5|91382.5|91436|91386|91432.1|91382.1|27
1644007930000|2022-02-04 20:52:10|91432.4|91382.4|91430.8|91380.8|91433.2|91383.2|91430.4|91380.4|32
1644007940000|2022-02-04 20:52:20|91431.3|91381.3|91430.1|91380.1|91432.1|91382.1|91428.6|91378.6|29
1644007950000|2022-02-04 20:52:30|91430.2|91380.2|91430|91380|91431.2|91381.2|91429|91379|29
1644007960000|2022-02-04 20:52:40|91430.5|91380.5|91429.7|91379.7|91430.9|91380.9|91429|91379|16
1644007970000|2022-02-04 20:52:50|91430.1|91380.1|91435.5|91385.5|91435.8|91385.8|91429.3|91379.3|21
1644007980000|2022-02-04 20:53:00|91434.7|91384.7|91433.7|91383.7|91436.2|91386.2|91433.4|91383.4|19
1644007990000|2022-02-04 20:53:10|91434.3|91384.3|91440.1|91390.1|91442.1|91392.1|91432.5|91382.5|46
1644008000000|2022-02-04 20:53:20|91440.2|91390.2|91441.5|91391.5|91441.8|91391.8|91439.7|91389.7|28
1644008010000|2022-02-04 20:53:30|91441.6|91391.6|91441.2|91391.2|91441.8|91391.8|91440.7|91390.7|23
1644008020000|2022-02-04 20:53:40|91441.5|91391.5|91441.1|91391.1|91441.5|91391.5|91440|91390|16
1644008030000|2022-02-04 20:53:50|91440.7|91390.7|91437.6|91387.6|91441.1|91391.1|91434.2|91384.2|26
1644008040000|2022-02-04 20:54:00|91449.8|91379|91438|91388|91449.8|91390.4|91435|91379|35
1644008050000|2022-02-04 20:54:10|91437.8|91387.8|91440.6|91390.6|91441.4|91391.4|91437.8|91387.8|21
1644008060000|2022-02-04 20:54:20|91440.2|91390.2|91440|91390|91441|91391|91438|91388|25
1644008070000|2022-02-04 20:54:30|91441.2|91391.2|91446.8|91396.8|91447.3|91397.3|91440.3|91390.3|31
1644008080000|2022-02-04 20:54:40|91446|91396|91445.6|91395.6|91447.2|91397.2|91444.5|91394.5|24
1644008090000|2022-02-04 20:54:50|91445.1|91395.1|91445.8|91395.8|91448.7|91398.7|91445.1|91395.1|27
1644008100000|2022-02-04 20:55:00|91446.1|91396.1|91438.8|91388.8|91449.3|91399.3|91438.8|91388.8|43
1644008110000|2022-02-04 20:55:10|91439.1|91389.1|91441.8|91391.8|91444|91394|91439.1|91389.1|34
1644008120000|2022-02-04 20:55:20|91442|91392|91440.7|91390.7|91443.6|91393.6|91440.7|91390.7|40
1644008130000|2022-02-04 20:55:30|91440.6|91390.6|91439.8|91389.8|91441.6|91391.6|91439.8|91389.8|32
1644008140000|2022-02-04 20:55:40|91440.2|91390.2|91435.3|91385.3|91440.3|91390.3|91433.7|91383.7|30
1644008150000|2022-02-04 20:55:50|91434|91384|91435.3|91385.3|91437.5|91387.5|91432.9|91382.9|18
1644008160000|2022-02-04 20:56:00|91436|91386|91438.4|91388.4|91443.3|91393.3|91433.4|91383.4|42
1644008170000|2022-02-04 20:56:10|91441.4|91391.4|91446.5|91396.5|91450.5|91400.5|91438.6|91388.6|49
1644008180000|2022-02-04 20:56:20|91444.8|91394.8|91450|91400|91450|91400|91444.8|91394.8|48
1644008190000|2022-02-04 20:56:30|91449.9|91399.9|91449.1|91399.1|91463.7|91408.5|91447.2|91392.4|44
1644008200000|2022-02-04 20:56:40|91449.2|91399.2|91443.7|91393.7|91449.2|91399.2|91443.1|91393.1|40
1644008210000|2022-02-04 20:56:50|91443.9|91393.9|91444|91394|91445.2|91395.2|91441.3|91391.3|21
1644008220000|2022-02-04 20:57:00|91443.7|91393.7|91442.1|91392.1|91443.9|91393.9|91441.5|91391.5|22
1644008230000|2022-02-04 20:57:10|91442.3|91392.3|91443.8|91393.8|91446.4|91396.4|91439.8|91389.8|28
1644008240000|2022-02-04 20:57:20|91444.9|91394.9|91444.9|91394.9|91454.3|91399.9|91441.8|91384.1|23
1644008250000|2022-02-04 20:57:30|91444.7|91394.7|91465.7|91415.7|91469.7|91419.7|91444.7|91394.7|70
1644008260000|2022-02-04 20:57:40|91465.4|91415.4|91481.3|91431.3|91482.8|91432.8|91465.4|91415.4|62
1644008270000|2022-02-04 20:57:50|91481.4|91431.4|91508.1|91458.1|91510.2|91460.2|91481.4|91431.4|58
1644008280000|2022-02-04 20:58:00|91509.4|91459.4|91507.1|91457.1|91509.4|91459.4|91505|91455|57
1644008290000|2022-02-04 20:58:10|91508.6|91458.6|91508.4|91458.4|91511.5|91461.5|91506.6|91456.6|51
1644008300000|2022-02-04 20:58:20|91509.6|91459.6|91516.4|91466.4|91521.1|91471.1|91507.6|91457.6|59
1644008310000|2022-02-04 20:58:30|91516.8|91466.8|91531|91481|91531.2|91481.2|91516.6|91466.6|45
1644008320000|2022-02-04 20:58:40|91530.4|91480.4|91529.9|91479.9|91531|91481|91528.1|91478.1|38
1644008330000|2022-02-04 20:58:50|91529.8|91479.8|91535.8|91485.8|91537.7|91487.7|91529.8|91479.8|46
1644008340000|2022-02-04 20:59:00|91536.1|91486.1|91530.1|91480.1|91539.5|91489.5|91529.1|91479.1|41
1644008350000|2022-02-04 20:59:10|91532.1|91482.1|91537.8|91487.8|91538.7|91488.7|91530.7|91480.7|42
1644008360000|2022-02-04 20:59:20|91538.3|91488.3|91546.4|91496.4|91546.8|91496.8|91535.7|91485.7|38
1644008370000|2022-02-04 20:59:30|91546.6|91496.6|91544.8|91494.8|91549.1|91499.1|91542.3|91492.3|50
1644008380000|2022-02-04 20:59:40|91544.7|91494.7|91543.6|91493.6|91545.9|91495.9|91542|91492|52
1644008390000|2022-02-04 20:59:50|91542.3|91492.3|91538.2|91488.2|91542.3|91492.3|91537.4|91487.4|54
1644008400000|2022-02-04 21:00:00|91539|91489|91550.6|91500.6|91554.6|91504.6|91539|91489|70
1644008410000|2022-02-04 21:00:10|91550|91500|91550.8|91500.8|91550.9|91500.9|91547.7|91497.7|48
1644008420000|2022-02-04 21:00:20|91550.5|91500.5|91549.5|91499.5|91553.2|91503.2|91549.1|91499.1|52
1644008430000|2022-02-04 21:00:30|91548.9|91498.9|91552.1|91502.1|91553.2|91503.2|91548.2|91498.2|50
1644008440000|2022-02-04 21:00:40|91551.8|91501.8|91549.5|91499.5|91553.5|91503.5|91548.4|91498.4|25
1644008450000|2022-02-04 21:00:50|91548.3|91498.3|91545.2|91495.2|91550.2|91500.2|91545|91495|30
1644008460000|2022-02-04 21:01:00|91546.1|91496.1|91559.9|91509.9|91560.1|91510.1|91546.1|91496.1|58
1644008470000|2022-02-04 21:01:10|91559.2|91509.2|91559.5|91509.5|91563.6|91513.6|91556.3|91506.3|39
1644008480000|2022-02-04 21:01:20|91560.3|91510.3|91555.5|91505.5|91560.3|91510.3|91554.8|91504.8|50
1644008490000|2022-02-04 21:01:30|91556.1|91506.1|91557.9|91507.9|91559.3|91509.3|91551.2|91501.2|38
1644008500000|2022-02-04 21:01:40|91557.6|91507.6|91548.3|91498.3|91558.7|91508.7|91545.4|91495.4|46
1644008510000|2022-02-04 21:01:50|91548.8|91498.8|91555.5|91505.5|91559.4|91509.4|91544.5|91494.5|47
1644008520000|2022-02-04 21:02:00|91555.4|91505.4|91525.1|91475.1|91557.2|91507.2|91520.7|91470.7|57
1644008530000|2022-02-04 21:02:10|91524.8|91474.8|91525.2|91475.2|91527.1|91477.1|91523.4|91473.4|36
1644008540000|2022-02-04 21:02:20|91525.5|91475.5|91546.8|91496.8|91548.9|91498.9|91525.1|91475.1|33
1644008550000|2022-02-04 21:02:30|91546.2|91496.2|91548.3|91498.3|91548.3|91498.3|91546.2|91496.2|22
1644008560000|2022-02-04 21:02:40|91547.1|91497.1|91546.9|91496.9|91547.6|91497.6|91546.9|91496.9|18
1644008570000|2022-02-04 21:02:50|91546.5|91496.5|91534.4|91464.3|91551.4|91496.5|91524.1|91462.9|55
1644008580000|2022-02-04 21:03:00|91523.3|91473.3|91520.9|91470.9|91538.4|91475.2|91520.4|91464.4|47
1644008590000|2022-02-04 21:03:10|91520.4|91470.4|91530.7|91458.3|91530.7|91470.4|91517.2|91458.1|32
1644008600000|2022-02-04 21:03:20|91529.6|91458.6|91514.8|91464.8|91529.6|91470.2|91514.8|91458.6|38
1644008610000|2022-02-04 21:03:30|91512.8|91462.8|91509.8|91459.8|91512.8|91462.8|91508.7|91458.7|42
1644008620000|2022-02-04 21:03:40|91509.7|91459.7|91508.2|91458.2|91510.5|91460.5|91508.1|91458.1|20
1644008630000|2022-02-04 21:03:50|91508.4|91458.4|91511.5|91461.5|91523.3|91465.3|91506.8|91446.1|37
1644008640000|2022-02-04 21:04:00|91511.7|91461.7|91528|91453.2|91529.4|91466|91511|91453|43
1644008650000|2022-02-04 21:04:10|91526.9|91452.5|91529.5|91451.4|91529.6|91454.3|91523|91451.4|18
1644008660000|2022-02-04 21:04:20|91532.3|91450.7|91476.8|91426.8|91532.3|91453.2|91476.8|91420.3|45
1644008670000|2022-02-04 21:04:30|91477.3|91427.3|91480.9|91430.9|91492.1|91431.9|91477.1|91417|38
1644008680000|2022-02-04 21:04:40|91481.5|91431.5|91481.9|91431.9|91482.6|91432.6|91481|91431|29
1644008690000|2022-02-04 21:04:50|91481.8|91431.8|91480.7|91430.7|91482.1|91432.1|91480.7|91430.7|21
1644008700000|2022-02-04 21:05:00|91482.1|91432.1|91484.4|91434.4|91494.4|91436.6|91480.6|91418.2|45
1644008710000|2022-02-04 21:05:10|91485.1|91435.1|91483.5|91433.5|91486.2|91436.2|91483.5|91433.5|14
1644008720000|2022-02-04 21:05:20|91483.7|91433.7|91485.4|91435.4|91485.7|91435.7|91482.7|91432.7|14
1644008730000|2022-02-04 21:05:30|91484.8|91434.8|91485.5|91435.5|91485.5|91435.5|91484.7|91434.7|5
1644008740000|2022-02-04 21:05:40|91484.3|91434.3|91483.7|91433.7|91484.9|91434.9|91483|91433|6
1644008750000|2022-02-04 21:05:50|91483.5|91433.5|91485.6|91435.6|91485.6|91435.6|91482.5|91432.5|13
1644008760000|2022-02-04 21:06:00|91485.1|91435.1|91484.4|91434.4|91485.1|91435.1|91483.7|91433.7|11
1644008770000|2022-02-04 21:06:10|91484.6|91434.6|91484.8|91434.8|91484.8|91434.8|91483.3|91433.3|7
1644008780000|2022-02-04 21:06:20|91484.4|91434.4|91483.7|91433.7|91484.4|91434.4|91483.2|91433.2|11
1644008790000|2022-02-04 21:06:30|91484.2|91434.2|91492.4|91442.4|91492.5|91442.5|91483.1|91433.1|34
1644008800000|2022-02-04 21:06:40|91492.2|91442.2|91496.9|91446.9|91497.1|91447.1|91491.2|91441.2|29
1644008810000|2022-02-04 21:06:50|91496.8|91446.8|91496.1|91446.1|91497.3|91447.3|91495.2|91445.2|25
1644008820000|2022-02-04 21:07:00|91496.8|91446.8|91496.8|91446.8|91497.2|91447.2|91495.9|91445.9|19
1644008830000|2022-02-04 21:07:10|91497.5|91447.5|91515.8|91439.9|91520.2|91447.5|91496|91436.8|27
1644008840000|2022-02-04 21:07:20|91503.9|91453.9|91506.3|91456.3|91517.8|91456.3|91501.4|91440.3|31
1644008850000|2022-02-04 21:07:30|91505.5|91455.5|91499.8|91449.8|91538.5|91457.4|91499.7|91433.8|61
1644008860000|2022-02-04 21:07:40|91499|91449|91502.4|91452.4|91531.2|91454.7|91498|91434.8|73
1644008870000|2022-02-04 21:07:50|91502.9|91452.9|91502.4|91452.4|91527|91455.4|91501|91440.5|41
1644008880000|2022-02-04 21:08:00|91514.3|91442.3|91510.8|91460.8|91537.7|91462.4|91504.8|91440.2|57
1644008890000|2022-02-04 21:08:10|91510|91460|91505.3|91455.3|91522.6|91460|91504.7|91441.5|42
1644008900000|2022-02-04 21:08:20|91515.2|91444.9|91523.1|91442.8|91523.1|91454.5|91502.9|91441.5|28
1644008910000|2022-02-04 21:08:30|91520.9|91443.2|91518.9|91443.2|91527.2|91443.4|91518.9|91441.6|14
1644008920000|2022-02-04 21:08:40|91520.1|91443.4|91516.9|91443.5|91520.1|91455.8|91505.8|91442.6|10
1644008930000|2022-02-04 21:08:50|91517.3|91444.1|91504|91454|91517.4|91454|91504|91442.7|5
1644008940000|2022-02-04 21:09:00|91502.3|91452.3|91506.7|91456.7|91520.5|91456.7|91501.6|91445.7|20
1644008950000|2022-02-04 21:09:10|91517.3|91446.4|91514.6|91443.8|91526.8|91456|91506|91441|17
1644008960000|2022-02-04 21:09:20|91515.4|91443|91512.3|91438|91516.7|91443.5|91511.5|91438|9
1644008970000|2022-02-04 21:09:30|91511.8|91440.2|91512.7|91439.3|91514.2|91441.7|91511.8|91434.8|6
1644008980000|2022-02-04 21:09:40|91501.3|91451.3|91501.3|91451.3|91511.7|91453.4|91501.3|91440.6|8
1644008990000|2022-02-04 21:09:50|91501.8|91451.8|91526.2|91441.5|91527.6|91451.8|91501.7|91439.6|12
1644009000000|2022-02-04 21:10:00|91524.8|91441|91519.4|91445.2|91525.1|91445.2|91516.3|91440|11
1644009010000|2022-02-04 21:10:10|91519.5|91443.2|91526.8|91441.8|91532.6|91443.6|91519.5|91441.8|4
1644009020000|2022-02-04 21:10:20|91524.1|91438.7|91523.2|91442|91526|91443.9|91519.7|91438.7|23
1644009030000|2022-02-04 21:10:30|91522.6|91440.4|91514.3|91434.8|91522.9|91452.3|91497.8|91433.6|41
1644009040000|2022-02-04 21:10:40|91515.6|91434.6|91493.9|91443.9|91515.6|91448.9|91493.8|91434.5|34
1644009050000|2022-02-04 21:10:50|91493.7|91443.7|91497.2|91447.2|91497.2|91447.2|91492.5|91442.5|17
1644009060000|2022-02-04 21:11:00|91497.7|91447.7|91513.1|91434.6|91517.1|91447.7|91496.4|91434.4|7
1644009070000|2022-02-04 21:11:10|91513.8|91433.1|91509.1|91435.2|91518.1|91436.7|91509.1|91433.1|12
1644009080000|2022-02-04 21:11:20|91515.8|91434.9|91507.5|91437.3|91515.8|91449.6|91497.2|91434.9|16
1644009090000|2022-02-04 21:11:30|91496.6|91446.6|91513.7|91437.1|91516.1|91446.6|91496.3|91435.7|12
1644009100000|2022-02-04 21:11:40|91512.6|91436.8|91499.1|91449.1|91513.1|91449.7|91498.4|91436.3|16
1644009110000|2022-02-04 21:11:50|91498.5|91448.5|91495.8|91445.8|91498.5|91448.5|91494.5|91444.5|12
1644009120000|2022-02-04 21:12:00|91494.8|91444.8|91497.5|91447.5|91497.5|91447.5|91494.4|91444.4|8
1644009130000|2022-02-04 21:12:10|91494.9|91444.9|91497.8|91447.8|91497.9|91447.9|91494.9|91444.9|11
1644009140000|2022-02-04 21:12:20|91495.6|91445.6|91495.4|91445.4|91498|91448|91494|91444|16
1644009150000|2022-02-04 21:12:30|91505.1|91434.7|91495.6|91445.6|91505.1|91445.6|91493.4|91434.7|12
1644009160000|2022-02-04 21:12:40|91495|91445|91495.8|91445.8|91497.2|91447.2|91495|91445|11
1644009170000|2022-02-04 21:12:50|91496.8|91446.8|91494.4|91444.4|91497.6|91447.6|91494|91444|9
1644009180000|2022-02-04 21:13:00|91493.7|91443.7|91498|91448|91499.1|91449.1|91493.4|91443.4|23
1644009190000|2022-02-04 21:13:10|91497.6|91447.6|91498.5|91448.5|91498.9|91448.9|91497.2|91447.2|7
1644009200000|2022-02-04 21:13:20|91499.1|91449.1|91495.7|91445.7|91499.6|91449.6|91495.6|91445.6|13
1644009210000|2022-02-04 21:13:30|91495.6|91445.6|91495.6|91445.6|91497.5|91447.5|91495.6|91445.6|10
1644009220000|2022-02-04 21:13:40|91495.4|91445.4|91497.8|91447.8|91498.2|91448.2|91495|91445|19
1644009230000|2022-02-04 21:13:50|91495.8|91445.8|91499.5|91449.5|91499.5|91449.5|91495.4|91445.4|21
1644009240000|2022-02-04 21:14:00|91498.5|91448.5|91497.1|91447.1|91501.2|91451.2|91497.1|91447.1|15
1644009250000|2022-02-04 21:14:10|91496.9|91446.9|91501.7|91451.7|91502|91452|91496.8|91446.8|25
1644009260000|2022-02-04 21:14:20|91501.1|91451.1|91499.2|91449.2|91502.4|91452.4|91498.2|91448.2|19
1644009270000|2022-02-04 21:14:30|91499.4|91449.4|91499.2|91449.2|91499.7|91449.7|91499|91449|6
1644009280000|2022-02-04 21:14:40|91499.4|91449.4|91504.3|91454.3|91506.7|91456.7|91497.5|91447.5|19
1644009290000|2022-02-04 21:14:50|91504.9|91454.9|91508.4|91458.4|91512.8|91462.8|91504.9|91454.9|25
1644009300000|2022-02-04 21:15:00|91507.5|91457.5|91507.6|91457.6|91507.7|91457.7|91504.3|91454.3|19
1644009310000|2022-02-04 21:15:10|91510.3|91460.3|91514.4|91464.4|91517.9|91467.9|91510.3|91460.3|33
1644009320000|2022-02-04 21:15:20|91513.8|91463.8|91516.7|91466.7|91516.7|91466.7|91511.4|91461.4|20
1644009330000|2022-02-04 21:15:30|91516.3|91466.3|91514.7|91464.7|91516.3|91466.3|91509.8|91459.8|15
1644009340000|2022-02-04 21:15:40|91513.9|91463.9|91513.5|91463.5|91515.4|91465.4|91513|91463|10
1644009350000|2022-02-04 21:15:50|91514|91464|91515.8|91465.8|91516.1|91466.1|91513.1|91463.1|9
1644009360000|2022-02-04 21:16:00|91516.3|91466.3|91517|91467|91517|91467|91514|91464|13
1644009370000|2022-02-04 21:16:10|91516.3|91466.3|91510.1|91460.1|91516.3|91466.3|91509.5|91459.5|11
1644009380000|2022-02-04 21:16:20|91513.3|91463.3|91516.3|91466.3|91517.3|91467.3|91512.2|91462.2|32
1644009390000|2022-02-04 21:16:30|91515.6|91465.6|91517.6|91467.6|91518.7|91468.7|91514.6|91464.6|26
1644009400000|2022-02-04 21:16:40|91517.1|91467.1|91518|91468|91520.1|91470.1|91517|91467|9
1644009410000|2022-02-04 21:16:50|91517.7|91467.7|91518|91468|91518.5|91468.5|91514.5|91464.5|11
1644009420000|2022-02-04 21:17:00|91517.9|91467.9|91518.8|91468.8|91518.8|91468.8|91516.4|91466.4|6
1644009430000|2022-02-04 21:17:10|91520.9|91470.9|91517.7|91467.7|91523.5|91473.5|91517.7|91467.7|15
1644009440000|2022-02-04 21:17:20|91518.7|91468.7|91520.2|91470.2|91521.1|91471.1|91517.1|91467.1|15
1644009450000|2022-02-04 21:17:30|91516.1|91466.1|91519.4|91469.4|91519.4|91469.4|91514.9|91464.9|12
1644009460000|2022-02-04 21:17:40|91520.4|91470.4|91516.4|91466.4|91520.4|91470.4|91515.6|91465.6|6
1644009470000|2022-02-04 21:17:50|91517.3|91467.3|91517.9|91467.9|91517.9|91467.9|91515.1|91465.1|10
1644009480000|2022-02-04 21:18:00|91515.9|91465.9|91520.1|91470.1|91520.1|91470.1|91515.9|91465.9|12
1644009490000|2022-02-04 21:18:10|91518.6|91468.6|91523.1|91473.1|91564.6|91474.7|91517.6|91467.6|18
1644009500000|2022-02-04 21:18:20|91526.4|91476.4|91524.4|91474.4|91527.9|91477.9|91522.1|91472.1|14
1644009510000|2022-02-04 21:18:30|91525.4|91475.4|91530.4|91480.4|91531.9|91481.9|91525.2|91475.2|6
1644009520000|2022-02-04 21:18:40|91529.4|91479.4|91522.7|91472.7|91530.2|91480.2|91521.5|91471.5|6
1644009530000|2022-02-04 21:18:50|91522.2|91472.2|91525.6|91475.6|91527.4|91477.4|91522.2|91472.2|6
1644009540000|2022-02-04 21:19:00|91525.3|91475.3|91524|91474|91526.5|91476.5|91524|91474|12
1644009550000|2022-02-04 21:19:10|91525.1|91475.1|91523.9|91473.9|91525.1|91475.1|91521|91471|6
1644009560000|2022-02-04 21:19:20|91520.7|91470.7|91522.3|91472.3|91527.9|91477.9|91520.7|91470.7|9
1644009570000|2022-02-04 21:19:30|91522.4|91472.4|91508.5|91458.5|91522.6|91472.6|91504.1|91454.1|33
1644009580000|2022-02-04 21:19:40|91504.8|91454.8|91506.6|91456.6|91513.1|91463.1|91504.1|91454.1|15
1644009590000|2022-02-04 21:19:50|91517.4|91467.4|91509|91459|91517.4|91467.4|91502.6|91452.6|5
1644009600000|2022-02-04 21:20:00|91504.9|91454.9|91512|91462|91514.7|91464.7|91504.9|91454.9|8
1644009610000|2022-02-04 21:20:10|91512.3|91462.3|91509.3|91459.3|91512.3|91462.3|91507.9|91457.9|13
1644009620000|2022-02-04 21:20:20|91509.2|91459.2|91506.4|91456.4|91511.5|91461.5|91506.4|91456.4|15
1644009630000|2022-02-04 21:20:30|91508.7|91458.7|91510|91460|91511.4|91461.4|91506.6|91456.6|11
1644009640000|2022-02-04 21:20:40|91521.6|91471.6|91510.7|91460.7|91521.6|91471.6|91506.3|91456.3|7
1644009650000|2022-02-04 21:20:50|91510.2|91460.2|91507.9|91457.9|91510.2|91460.2|91506.2|91456.2|7
1644009660000|2022-02-04 21:21:00|91509.7|91459.7|91510.9|91460.9|91511.5|91461.5|91507.2|91457.2|8
1644009670000|2022-02-04 21:21:10|91510.4|91460.4|91509.9|91459.9|91510.8|91460.8|91509.2|91459.2|8
1644009680000|2022-02-04 21:21:20|91509.8|91459.8|91510.5|91460.5|91511.2|91461.2|91509.6|91459.6|7
1644009690000|2022-02-04 21:21:30|91510.1|91460.1|91510.8|91460.8|91510.9|91460.9|91509.8|91459.8|6
1644009700000|2022-02-04 21:21:40|91510.7|91460.7|91511.5|91461.5|91513.1|91463.1|91510.7|91460.7|14
1644009710000|2022-02-04 21:21:50|91510.3|91460.3|91510.1|91460.1|91511.8|91461.8|91507.2|91457.2|7
1644009720000|2022-02-04 21:22:00|91509.6|91459.6|91513|91463|91513.4|91463.4|91509.6|91459.6|11
1644009730000|2022-02-04 21:22:10|91512.5|91462.5|91510.2|91460.2|91512.6|91462.6|91508.2|91458.2|8
1644009740000|2022-02-04 21:22:20|91512.8|91462.8|91513.9|91463.9|91513.9|91463.9|91511.7|91461.7|7
1644009750000|2022-02-04 21:22:30|91512.2|91462.2|91515.6|91465.6|91518.4|91468.4|91511.5|91461.5|15
1644009760000|2022-02-04 21:22:40|91515.5|91465.5|91516|91466|91516.9|91466.9|91514.2|91464.2|11
1644009770000|2022-02-04 21:22:50|91514|91464|91516|91466|91518.3|91468.3|91513.6|91463.6|13
1644009780000|2022-02-04 21:23:00|91515.9|91465.9|91515.3|91465.3|91515.9|91465.9|91513.2|91463.2|21
1644009790000|2022-02-04 21:23:10|91514.8|91464.8|91515.2|91465.2|91515.3|91465.3|91513.8|91463.8|13
1644009800000|2022-02-04 21:23:20|91514.7|91464.7|91514.9|91464.9|91515.2|91465.2|91514.4|91464.4|9
1644009810000|2022-02-04 21:23:30|91515|91465|91516.1|91466.1|91516.1|91466.1|91513|91463|11
1644009820000|2022-02-04 21:23:40|91515.4|91465.4|91513.2|91463.2|91516.3|91466.3|91513.2|91463.2|13
1644009830000|2022-02-04 21:23:50|91513.7|91463.7|91514|91464|91516|91466|91513.7|91463.7|13
1644009840000|2022-02-04 21:24:00|91515.9|91465.9|91515.8|91465.8|91516.8|91466.8|91515.1|91465.1|10
1644009850000|2022-02-04 21:24:10|91515.2|91465.2|91512|91462|91515.3|91465.3|91510.7|91460.7|10
1644009860000|2022-02-04 21:24:20|91512.1|91462.1|91512.9|91462.9|91513.9|91463.9|91512.1|91462.1|10
1644009870000|2022-02-04 21:24:30|91511.9|91461.9|91515.5|91465.5|91515.7|91465.7|91511.9|91461.9|9
1644009880000|2022-02-04 21:24:40|91515.2|91465.2|91512.2|91462.2|91515.2|91465.2|91512.2|91462.2|5
1644009890000|2022-02-04 21:24:50|91514.3|91464.3|91513.2|91463.2|91514.3|91464.3|91511|91461|13
1644009900000|2022-02-04 21:25:00|91515|91465|91514.4|91464.4|91515.9|91465.9|91514.4|91464.4|7
1644009910000|2022-02-04 21:25:10|91515.8|91465.8|91517.8|91467.8|91517.8|91467.8|91515.6|91465.6|11
1644009920000|2022-02-04 21:25:20|91517.9|91467.9|91518.2|91468.2|91519.2|91469.2|91516.1|91466.1|13
1644009930000|2022-02-04 21:25:30|91515.5|91465.5|91522.1|91472.1|91522.1|91472.1|91513.4|91463.4|11
1644009940000|2022-02-04 21:25:40|91519.1|91469.1|91518.9|91468.9|91523.2|91473.2|91518.9|91468.9|7
1644009950000|2022-02-04 21:25:50|91518.8|91468.8|91519.9|91469.9|91521.9|91471.9|91518.2|91468.2|15
1644009960000|2022-02-04 21:26:00|91519.6|91469.6|91578.1|91462.1|91583|91484.4|91519.1|91462.1|18
1644009970000|2022-02-04 21:26:10|91521.9|91471.9|91523.7|91473.7|91530.1|91480.1|91520.8|91470.8|16
1644009980000|2022-02-04 21:26:20|91525.6|91475.6|91526|91476|91526|91476|91523.1|91473.1|13
1644009990000|2022-02-04 21:26:30|91521.2|91471.2|91525.6|91475.6|91525.6|91475.6|91521.2|91471.2|7
1644010000000|2022-02-04 21:26:40|91525.5|91475.5|91525.8|91475.8|91527.2|91477.2|91525.5|91475.5|9
1644010010000|2022-02-04 21:26:50|91526|91476|91523.5|91473.5|91526.7|91476.7|91523.5|91473.5|6
1644010020000|2022-02-04 21:27:00|91523.1|91473.1|91529.2|91479.2|91529.2|91479.2|91523.1|91473.1|14
1644010030000|2022-02-04 21:27:10|91527.5|91477.5|91528.1|91478.1|91540|91490|91527.5|91477.5|23
1644010040000|2022-02-04 21:27:20|91537.2|91487.2|91531.6|91481.6|91537.6|91487.6|91524.7|91474.7|7
1644010050000|2022-02-04 21:27:30|91525.6|91475.6|91527.6|91477.6|91527.6|91477.6|91524.5|91474.5|5
1644010060000|2022-02-04 21:27:40|91522.6|91472.6|91531.7|91481.7|91531.7|91481.7|91522.6|91472.6|8
1644010070000|2022-02-04 21:27:50|91530.1|91480.1|91527.4|91477.4|91531.2|91481.2|91527.3|91477.3|7
1644010080000|2022-02-04 21:28:00|91526.3|91476.3|91525.4|91475.4|91526.3|91476.3|91523.3|91473.3|8
1644010090000|2022-02-04 21:28:10|91524.8|91474.8|91531.7|91481.7|91531.7|91481.7|91524.3|91474.3|6
1644010100000|2022-02-04 21:28:20|91531.4|91481.4|91525|91475|91531.4|91481.4|91524.9|91474.9|14
1644010110000|2022-02-04 21:28:30|91524|91474|91518.2|91468.2|91525.3|91475.3|91518.2|91468.2|11
1644010120000|2022-02-04 21:28:40|91528.2|91478.2|91521|91471|91528.2|91478.2|91521|91471|3
1644010130000|2022-02-04 21:28:50|91515.5|91465.5|91524|91474|91525.7|91475.7|91515.5|91465.5|9
1644010140000|2022-02-04 21:29:00|91523.3|91473.3|91518.9|91468.9|91523.3|91473.3|91518.9|91468.9|12
1644010150000|2022-02-04 21:29:10|91517.7|91467.7|91523.9|91473.9|91525|91475|91516.5|91466.5|20
1644010160000|2022-02-04 21:29:20|91523.2|91473.2|91523|91473|91524.2|91474.2|91522.4|91472.4|8
1644010170000|2022-02-04 21:29:30|91521.9|91471.9|91523.1|91473.1|91523.1|91473.1|91521.9|91471.9|5
1644010180000|2022-02-04 21:29:40|91520.8|91470.8|91523.7|91473.7|91525.9|91475.9|91520.8|91470.8|16
1644010190000|2022-02-04 21:29:50|91522.4|91472.4|91522.3|91472.3|91526.5|91476.5|91522.3|91472.3|13
1644010200000|2022-02-04 21:30:00|91524.8|91474.8|91522.4|91472.4|91536.1|91486.1|91517.3|91467.3|16
1644010210000|2022-02-04 21:30:10|91515.3|91465.3|91522.7|91472.7|91523.5|91473.5|91515.3|91465.3|17
1644010220000|2022-02-04 21:30:20|91524.1|91474.1|91520.1|91470.1|91524.6|91474.6|91517.5|91467.5|21
1644010230000|2022-02-04 21:30:30|91520.8|91470.8|91522.2|91472.2|91522.2|91472.2|91519.9|91469.9|5
1644010240000|2022-02-04 21:30:40|91519.3|91469.3|91525|91475|91525|91475|91519.3|91469.3|3
1644010250000|2022-02-04 21:30:50|91519.5|91469.5|91529.8|91479.8|91529.8|91479.8|91518.5|91468.5|8
1644010260000|2022-02-04 21:31:00|91524|91474|91524.5|91474.5|91524.5|91474.5|91522.7|91472.7|4
1644010270000|2022-02-04 21:31:10|91521.2|91471.2|91524.8|91474.8|91524.8|91474.8|91521.2|91471.2|3
1644010280000|2022-02-04 21:31:20|91515.7|91465.7|91516.6|91466.6|91519.9|91469.9|91513.5|91463.5|15
1644010290000|2022-02-04 21:31:30|91516.5|91466.5|91512.9|91462.9|91522.4|91472.4|91510.5|91460.5|23
1644010300000|2022-02-04 21:31:40|91512.8|91462.8|91518.4|91468.4|91520.7|91470.7|91511.1|91461.1|12
1644010310000|2022-02-04 21:31:50|91528.2|91434.5|91520.7|91470.7|91528.2|91470.7|91510.7|91434.5|5
1644010320000|2022-02-04 21:32:00|91507.8|91457.8|91522|91472|91522|91472|91507.3|91457.3|6
1644010330000|2022-02-04 21:32:10|91520.3|91470.3|91515.4|91465.4|91521.5|91471.5|91515.4|91465.4|18
1644010340000|2022-02-04 21:32:20|91513.6|91463.6|91510.9|91460.9|91517.8|91467.8|91510.9|91460.9|7
1644010350000|2022-02-04 21:32:30|91510.5|91460.5|91513.1|91463.1|91513.1|91463.1|91508.8|91458.8|13
1644010360000|2022-02-04 21:32:40|91514|91464|91510.9|91460.9|91514|91464|91510.1|91460.1|9
1644010370000|2022-02-04 21:32:50|91511|91461|91514.4|91464.4|91514.4|91464.4|91509.3|91459.3|14
1644010380000|2022-02-04 21:33:00|91513.6|91463.6|91510.6|91460.6|91517.9|91467.9|91510.4|91460.4|13
1644010390000|2022-02-04 21:33:10|91510.5|91460.5|91512.3|91462.3|91513.6|91463.6|91510.3|91460.3|16
1644010400000|2022-02-04 21:33:20|91514.5|91464.5|91512.3|91462.3|91514.9|91464.9|91512.3|91462.3|6
1644010410000|2022-02-04 21:33:30|91512.8|91462.8|91512.2|91462.2|91513.4|91463.4|91511.9|91461.9|4
1644010420000|2022-02-04 21:33:40|91512.1|91462.1|91511|91461|91517.1|91467.1|91510.8|91460.8|10
1644010430000|2022-02-04 21:33:50|91511.8|91461.8|91508.7|91458.7|91512|91462|91508.7|91458.7|4
1644010440000|2022-02-04 21:34:00|91508.8|91458.8|91510.1|91460.1|91511.6|91461.6|91508.8|91458.8|9
1644010450000|2022-02-04 21:34:10|91511.8|91461.8|91514.2|91464.2|91514.4|91464.4|91511.2|91461.2|6
1644010460000|2022-02-04 21:34:20|91514.1|91464.1|91511.7|91461.7|91514.1|91464.1|91511.7|91461.7|2
1644010470000|2022-02-04 21:34:30|91511.8|91461.8|91517|91467|91517|91467|91509|91459|10
1644010480000|2022-02-04 21:34:40|91512.4|91462.4|91512.2|91462.2|91514|91464|91511.3|91461.3|9
1644010490000|2022-02-04 21:34:50|91511.7|91461.7|91511.5|91461.5|91525.1|91475.1|91509.3|91459.3|10
1644010500000|2022-02-04 21:35:00|91513.6|91463.6|91522.5|91472.5|91522.5|91472.5|91511.2|91461.2|11
1644010510000|2022-02-04 21:35:10|91513.5|91463.5|91513.9|91463.9|91514.1|91464.1|91511.8|91461.8|8
1644010520000|2022-02-04 21:35:20|91513.4|91463.4|91514.9|91464.9|91524.2|91474.2|91513.4|91463.4|10
1644010530000|2022-02-04 21:35:30|91513.4|91463.4|91513.2|91463.2|91513.6|91463.6|91510.3|91460.3|6
1644010540000|2022-02-04 21:35:40|91513.3|91463.3|91511.5|91461.5|91513.6|91463.6|91509.7|91459.7|10
1644010550000|2022-02-04 21:35:50|91515.7|91465.7|91511.3|91461.3|91515.8|91465.8|91510.8|91460.8|22
1644010560000|2022-02-04 21:36:00|91510.2|91460.2|91511.4|91461.4|91516.3|91466.3|91509.8|91459.8|57
1644010570000|2022-02-04 21:36:10|91513.1|91463.1|91511.6|91461.6|91515.8|91465.8|91509.9|91459.9|52
1644010580000|2022-02-04 21:36:20|91510.9|91460.9|91509.5|91459.5|91510.9|91460.9|91509.1|91459.1|50
1644010590000|2022-02-04 21:36:30|91510.4|91460.4|91514.4|91464.4|91514.7|91464.7|91508.9|91458.9|49
1644010600000|2022-02-04 21:36:40|91514.7|91464.7|91509.7|91459.7|91514.7|91464.7|91509.6|91459.6|49
1644010610000|2022-02-04 21:36:50|91510.5|91460.5|91513.1|91463.1|91513.5|91463.5|91505.8|91455.8|50
1644010620000|2022-02-04 21:37:00|91513.5|91463.5|91510.8|91460.8|91514.2|91464.2|91510.8|91460.8|23
1644010630000|2022-02-04 21:37:10|91510.9|91460.9|91509.7|91459.7|91511.5|91461.5|91509.4|91459.4|15
1644010640000|2022-02-04 21:37:20|91510.1|91460.1|91509.4|91459.4|91510.5|91460.5|91509.4|91459.4|16
1644010650000|2022-02-04 21:37:30|91509.1|91459.1|91514.2|91464.2|91514.2|91464.2|91508.8|91458.8|6
1644010660000|2022-02-04 21:37:40|91512|91462|91508.9|91458.9|91512|91462|91508.7|91458.7|17
1644010670000|2022-02-04 21:37:50|91508|91458|91513|91463|91513.5|91463.5|91508|91458|14
1644010680000|2022-02-04 21:38:00|91512.8|91462.8|91513.2|91463.2|91513.4|91463.4|91511.5|91461.5|6
1644010690000|2022-02-04 21:38:10|91511.8|91461.8|91514.1|91464.1|91514.5|91464.5|91511|91461|11
1644010700000|2022-02-04 21:38:20|91511.9|91461.9|91511.7|91461.7|91511.9|91461.9|91511.1|91461.1|8
1644010710000|2022-02-04 21:38:30|91511.4|91461.4|91507.9|91457.9|91512|91462|91507.6|91457.6|10
1644010720000|2022-02-04 21:38:40|91507.8|91457.8|91511|91461|91511.5|91461.5|91507.8|91457.8|18
1644010730000|2022-02-04 21:38:50|91511.4|91461.4|91523.2|91473.2|91544.1|91484.2|91508.1|91450.5|29
1644010740000|2022-02-04 21:39:00|91521.3|91471.3|91518.9|91468.9|91521.3|91471.3|91518.7|91468.7|13
1644010750000|2022-02-04 21:39:10|91523.4|91473.4|91516.2|91466.2|91529.3|91479.3|91515.8|91465.8|17
1644010760000|2022-02-04 21:39:20|91512.6|91462.6|91515.5|91465.5|91515.7|91465.7|91512.4|91462.4|9
1644010770000|2022-02-04 21:39:30|91513.1|91463.1|91521|91471|91521.4|91471.4|91512.7|91462.7|4
1644010780000|2022-02-04 21:39:40|91511.5|91461.5|91513.8|91463.8|91525.7|91475.7|91511.5|91461.5|8
1644010790000|2022-02-04 21:39:50|91513.3|91463.3|91521.4|91471.4|91521.7|91471.7|91511.7|91461.7|18
1644010800000|2022-02-04 21:40:00|91519.6|91469.6|91519.6|91469.6|91522.1|91472.1|91519.3|91469.3|17
1644010810000|2022-02-04 21:40:10|91523.4|91473.4|91518.3|91468.3|91532.2|91482.2|91518.3|91468.3|10
1644010820000|2022-02-04 21:40:20|91521.5|91471.5|91519.1|91469.1|91521.5|91471.5|91516.4|91466.4|14
1644010830000|2022-02-04 21:40:30|91519.2|91469.2|91521.6|91471.6|91523.2|91473.2|91519|91469|8
1644010840000|2022-02-04 21:40:40|91521.5|91471.5|91524.2|91474.2|91524.4|91474.4|91521.2|91471.2|6
1644010850000|2022-02-04 21:40:50|91516.9|91466.9|91521.2|91471.2|91529.8|91479.8|91516.9|91466.9|18
1644010860000|2022-02-04 21:41:00|91517.4|91467.4|91517.8|91467.8|91525.3|91475.3|91516.8|91466.8|18
1644010870000|2022-02-04 21:41:10|91518.2|91468.2|91519.7|91469.7|91525.5|91475.5|91518.2|91468.2|14
1644010880000|2022-02-04 21:41:20|91519.6|91469.6|91522.8|91472.8|91522.8|91472.8|91519.2|91469.2|9
1644010890000|2022-02-04 21:41:30|91522|91472|91520.6|91470.6|91522.3|91472.3|91520.5|91470.5|10
1644010900000|2022-02-04 21:41:40|91520.2|91470.2|91521.7|91471.7|91522.2|91472.2|91517.7|91467.7|8
1644010910000|2022-02-04 21:41:50|91519.6|91469.6|91521.2|91471.2|91521.5|91471.5|91517.7|91467.7|13
1644010920000|2022-02-04 21:42:00|91521.1|91471.1|91526|91476|91526|91476|91520.7|91470.7|13
1644010930000|2022-02-04 21:42:10|91526.3|91476.3|91524.9|91474.9|91526.3|91476.3|91524.1|91474.1|7
1644010940000|2022-02-04 21:42:20|91525.2|91475.2|91528|91478|91529.1|91479.1|91522.1|91472.1|20
1644010950000|2022-02-04 21:42:30|91527.9|91477.9|91540.1|91490.1|91540.6|91490.6|91527.9|91477.9|8
1644010960000|2022-02-04 21:42:40|91534.7|91484.7|91528.1|91478.1|91536.7|91486.7|91525.8|91475.8|8
1644010970000|2022-02-04 21:42:50|91527.9|91477.9|91526.9|91476.9|91528.1|91478.1|91526.9|91476.9|6
1644010980000|2022-02-04 21:43:00|91527|91477|91531|91481|91531|91481|91526.4|91476.4|23
1644010990000|2022-02-04 21:43:10|91535.5|91485.5|91528.4|91478.4|91535.5|91485.5|91525.7|91475.7|9
1644011000000|2022-02-04 21:43:20|91528.2|91478.2|91531.6|91481.6|91543.1|91493.1|91526.4|91476.4|12
1644011010000|2022-02-04 21:43:30|91531.5|91481.5|91529.3|91479.3|91531.6|91481.6|91529.1|91479.1|4
1644011020000|2022-02-04 21:43:40|91527.9|91477.9|91544.9|91494.9|91544.9|91494.9|91527.9|91477.9|6
1644011030000|2022-02-04 21:43:50|91544.8|91494.8|91546.3|91496.3|91546.3|91496.3|91542.4|91492.4|4
1644011040000|2022-02-04 21:44:00|91546|91496|91536.7|91486.7|91546|91496|91531.7|91481.7|8
1644011050000|2022-02-04 21:44:10|91538.5|91488.5|91533.8|91483.8|91538.5|91488.5|91533.8|91483.8|4
1644011060000|2022-02-04 21:44:20|91536.6|91486.6|91544.8|91494.8|91544.8|91494.8|91532.3|91482.3|6
1644011070000|2022-02-04 21:44:30|91544.5|91494.5|91535.4|91485.4|91548.1|91498.1|91535.4|91485.4|5
1644011080000|2022-02-04 21:44:40|91531.8|91481.8|91531.6|91481.6|91534.7|91484.7|91531|91481|10
1644011090000|2022-02-04 21:44:50|91531.7|91481.7|91530|91480|91531.7|91481.7|91528|91478|7
1644011100000|2022-02-04 21:45:00|91528.8|91478.8|91529.8|91479.8|91532.4|91482.4|91528.8|91478.8|28
1644011110000|2022-02-04 21:45:10|91530|91480|91528.8|91478.8|91530.3|91480.3|91528.8|91478.8|17
1644011120000|2022-02-04 21:45:20|91529.1|91479.1|91528|91478|91530.9|91480.9|91527.9|91477.9|46
1644011130000|2022-02-04 21:45:30|91528.1|91478.1|91526.6|91476.6|91529.2|91479.2|91526.1|91476.1|29
1644011140000|2022-02-04 21:45:40|91526.3|91476.3|91524.1|91474.1|91528.9|91478.9|91523.5|91473.5|45
1644011150000|2022-02-04 21:45:50|91523.5|91473.5|91522|91472|91524.1|91474.1|91521.3|91471.3|48
1644011160000|2022-02-04 21:46:00|91521.9|91471.9|91523.6|91473.6|91527.9|91477.9|91521.7|91471.7|20
1644011170000|2022-02-04 21:46:10|91523.1|91473.1|91520.3|91470.3|91523.7|91473.7|91520.3|91470.3|13
1644011180000|2022-02-04 21:46:20|91520.9|91470.9|91528.9|91478.9|91533|91483|91520.3|91470.3|10
1644011190000|2022-02-04 21:46:30|91524.7|91474.7|91524.9|91474.9|91529.9|91479.9|91524.6|91474.6|10
1644011200000|2022-02-04 21:46:40|91525|91475|91523.1|91473.1|91525|91475|91521.5|91471.5|4
1644011210000|2022-02-04 21:46:50|91532.4|91482.4|91522|91472|91532.4|91482.4|91522|91472|31
1644011220000|2022-02-04 21:47:00|91522.2|91472.2|91524.7|91474.7|91525.2|91475.2|91522|91472|37
1644011230000|2022-02-04 21:47:10|91524.4|91474.4|91529|91479|91529.6|91479.6|91523|91473|41
1644011240000|2022-02-04 21:47:20|91529.4|91479.4|91524.4|91474.4|91529.6|91479.6|91522.7|91472.7|27
1644011250000|2022-02-04 21:47:30|91523.6|91473.6|91524.8|91474.8|91529.9|91479.9|91523.1|91473.1|34
1644011260000|2022-02-04 21:47:40|91523.2|91473.2|91532.9|91482.9|91532.9|91482.9|91518.4|91468.4|36
1644011270000|2022-02-04 21:47:50|91527.3|91477.3|91523.6|91473.6|91532.8|91482.8|91522.4|91472.4|21
1644011280000|2022-02-04 21:48:00|91523.2|91473.2|91523|91473|91524.3|91474.3|91518.9|91468.9|27
1644011290000|2022-02-04 21:48:10|91522.8|91472.8|91523.4|91473.4|91524.1|91474.1|91522|91472|19
1644011300000|2022-02-04 21:48:20|91524.2|91474.2|91523|91473|91524.2|91474.2|91521.9|91471.9|10
1644011310000|2022-02-04 21:48:30|91523.4|91473.4|91530|91480|91531.6|91481.6|91523.4|91473.4|19
1644011320000|2022-02-04 21:48:40|91530.5|91480.5|91535.5|91485.5|91541.8|91491.8|91529.1|91479.1|28
1644011330000|2022-02-04 21:48:50|91534.9|91484.9|91539.8|91489.8|91543.6|91493.6|91534.9|91484.9|26
1644011340000|2022-02-04 21:49:00|91542|91492|91543.2|91493.2|91546|91496|91539.6|91489.6|32
1644011350000|2022-02-04 21:49:10|91543.3|91493.3|91545.6|91495.6|91546.6|91496.6|91536.1|91486.1|23
1644011360000|2022-02-04 21:49:20|91540.7|91490.7|91539|91489|91545.8|91495.8|91538.3|91488.3|16
1644011370000|2022-02-04 21:49:30|91535.5|91485.5|91543.3|91493.3|91544.8|91494.8|91535.5|91485.5|24
1644011380000|2022-02-04 21:49:40|91541.3|91491.3|91547.7|91497.7|91550.5|91500.5|91540.4|91490.4|43
1644011390000|2022-02-04 21:49:50|91547.5|91497.5|91547|91497|91550.3|91500.3|91547|91497|53
1644011400000|2022-02-04 21:50:00|91547.2|91497.2|91540.6|91490.6|91555.3|91505.3|91539.5|91489.5|29
1644011410000|2022-02-04 21:50:10|91550.9|91500.9|91550.6|91500.6|91553.1|91503.1|91547.8|91497.8|34
1644011420000|2022-02-04 21:50:20|91550.3|91500.3|91537.5|91487.5|91550.3|91500.3|91534.7|91484.7|34
1644011430000|2022-02-04 21:50:30|91536.5|91486.5|91536|91486|91536.9|91486.9|91536|91486|6
1644011440000|2022-02-04 21:50:40|91537.6|91487.6|91533.2|91483.2|91537.6|91487.6|91532.6|91482.6|14
1644011450000|2022-02-04 21:50:50|91532.8|91482.8|91532.8|91482.8|91532.9|91482.9|91532.4|91482.4|6
1644011460000|2022-02-04 21:51:00|91533.2|91483.2|91531.9|91481.9|91533.2|91483.2|91531.9|91481.9|10
1644011470000|2022-02-04 21:51:10|91532.1|91482.1|91536.5|91486.5|91537.4|91487.4|91531.4|91481.4|13
1644011480000|2022-02-04 21:51:20|91535.4|91485.4|91536.1|91486.1|91536.1|91486.1|91534.6|91484.6|3
1644011490000|2022-02-04 21:51:30|91537.3|91487.3|91537.1|91487.1|91537.3|91487.3|91534.6|91484.6|8
1644011500000|2022-02-04 21:51:40|91536.6|91486.6|91535.4|91485.4|91537.1|91487.1|91535.4|91485.4|4
1644011520000|2022-02-04 21:52:00|91535.9|91485.9|91534.3|91484.3|91536.3|91486.3|91533.7|91483.7|8
1644011530000|2022-02-04 21:52:10|91534.5|91484.5|91533.7|91483.7|91537.1|91487.1|91533.7|91483.7|3
1644011540000|2022-02-04 21:52:20|91533.8|91483.8|91532.8|91482.8|91534.7|91484.7|91532.8|91482.8|9
1644011550000|2022-02-04 21:52:30|91532.5|91482.5|91533.3|91483.3|91533.3|91483.3|91530|91480|14
1644011560000|2022-02-04 21:52:40|91533.4|91483.4|91534.9|91484.9|91535.4|91485.4|91533.4|91483.4|8
1644011570000|2022-02-04 21:52:50|91535.4|91485.4|91533.9|91483.9|91535.7|91485.7|91533.2|91483.2|21
1644011580000|2022-02-04 21:53:00|91534|91484|91534.2|91484.2|91535.6|91485.6|91534|91484|14
1644011590000|2022-02-04 21:53:10|91534.8|91484.8|91534.3|91484.3|91534.8|91484.8|91533.4|91483.4|6
1644011600000|2022-02-04 21:53:20|91534.5|91484.5|91533.2|91483.2|91534.6|91484.6|91533.2|91483.2|4
1644011610000|2022-02-04 21:53:30|91534.3|91484.3|91532.7|91482.7|91534.3|91484.3|91532.7|91482.7|2
1644011620000|2022-02-04 21:53:40|91533.1|91483.1|91534.3|91484.3|91534.4|91484.4|91532.4|91482.4|14
1644011630000|2022-02-04 21:53:50|91534.4|91484.4|91535.9|91485.9|91583.3|91485.9|91533.1|91467.3|6
1644011640000|2022-02-04 21:54:00|91568.3|91452.3|91532.3|91482.3|91570.1|91486|91531|91452.3|17
1644011650000|2022-02-04 21:54:10|91535|91485|91529|91479|91535|91485|91529|91479|14
1644011660000|2022-02-04 21:54:20|91531.6|91481.6|91531.5|91481.5|91533.9|91483.9|91530.1|91480.1|11
1644011670000|2022-02-04 21:54:30|91532.8|91482.8|91543.7|91493.7|91543.7|91493.7|91532.8|91482.8|21
1644011680000|2022-02-04 21:54:40|91543.6|91493.6|91539.7|91489.7|91545|91495|91539.7|91489.7|10
1644011690000|2022-02-04 21:54:50|91539.8|91489.8|91543.2|91493.2|91544.7|91494.7|91537.7|91487.7|15
1644011700000|2022-02-04 21:55:00|91546.8|91496.8|91565.8|91449.8|91578.3|91502.2|91544.9|91428.9|33
1644011710000|2022-02-04 21:55:10|91568.6|91452.6|91572.2|91522.2|91603.7|91525.3|91547.3|91449.1|27
1644011720000|2022-02-04 21:55:20|91602.3|91491.8|91578.8|91528.8|91602.3|91528.8|91572.5|91491.8|31
1644011730000|2022-02-04 21:55:30|91578.7|91528.7|91576.6|91526.6|91642.5|91530.1|91576.2|91494|15
1644011740000|2022-02-04 21:55:40|91577|91527|91576.9|91526.9|91601.1|91535.3|91575.1|91501.5|33
1644011750000|2022-02-04 21:55:50|91577|91527|91575.6|91525.6|91646.6|91530.6|91575.6|91496.5|27
1644011760000|2022-02-04 21:56:00|91575.5|91525.5|91581.1|91531.1|91600|91533.5|91575.2|91500.5|25
1644011770000|2022-02-04 21:56:10|91604.2|91506.6|91572|91522|91617.6|91530.9|91572|91501.6|29
1644011780000|2022-02-04 21:56:20|91601.5|91504.1|91565.4|91515.4|91603.6|91529|91565.4|91504.1|14
1644011790000|2022-02-04 21:56:30|91565.3|91515.3|91567.7|91517.7|91599.8|91517.7|91565.3|91486.3|11
1644011800000|2022-02-04 21:56:40|91587.9|91494.9|91570.6|91520.6|91613.7|91520.6|91566.6|91486.4|9
1644011810000|2022-02-04 21:56:50|91589.2|91494.3|91569.4|91519.4|91593|91519.4|91565.3|91492.3|23
1644011820000|2022-02-04 21:57:00|91614.9|91501|91584.1|91534.1|91630.4|91540.7|91581.8|91490.6|49
1644011830000|2022-02-04 21:57:10|91582.6|91532.6|91611.6|91495.6|91611.6|91532.6|91579.7|91495.3|7
1644011840000|2022-02-04 21:57:20|91611.2|91495.2|91614.2|91498.2|91623.1|91534.4|91579.3|91495.2|17
1644011850000|2022-02-04 21:57:30|91603.9|91487.9|91611.5|91495.5|91621.2|91535.7|91579.7|91487.9|14
1644011860000|2022-02-04 21:57:40|91611.7|91495.7|91607.2|91491.2|91632.6|91526.6|91573.8|91484.3|43
1644011870000|2022-02-04 21:57:50|91606.7|91490.7|91543.5|91493.5|91606.7|91514.7|91531|91415|16
1644011880000|2022-02-04 21:58:00|91568.4|91452.4|91566.6|91450.6|91586.6|91493.9|91532.1|91445.9|24
1644011890000|2022-02-04 21:58:10|91584.8|91468.8|91562.7|91446.7|91584.8|91468.8|91561.3|91445.3|18
1644011900000|2022-02-04 21:58:20|91562.8|91446.8|91568.5|91452.5|91570.8|91454.8|91561.7|91445.7|19
1644011910000|2022-02-04 21:58:30|91567.8|91451.8|91571.2|91455.2|91579.9|91463.9|91566.3|91450.3|6
1644011920000|2022-02-04 21:58:40|91577|91461|91588|91472|91597.2|91481.2|91577|91461|5
1644011930000|2022-02-04 21:58:50|91586|91470|91567.4|91451.4|91588.5|91472.5|91566.1|91450.1|9
1644181200000|2022-02-06 21:00:00|91450.4|91309.4|91450.4|91309.4|91450.4|91309.4|91450.4|91309.4|1
1644181240000|2022-02-06 21:00:40|91426.1|91285.1|91426.9|91285.9|91426.9|91285.9|91426.1|91285.1|2
1644181270000|2022-02-06 21:01:10|91483.4|91342.4|91483.4|91342.4|91483.4|91342.4|91483.4|91342.4|1
1644181300000|2022-02-06 21:01:40|91482.7|91341.7|91482.7|91341.7|91482.7|91341.7|91482.7|91341.7|1
1644181320000|2022-02-06 21:02:00|91482.5|91341.5|91444.8|91303.8|91482.5|91341.5|91444.8|91303.8|4
1644181330000|2022-02-06 21:02:10|91444.7|91303.7|91444.7|91303.7|91444.7|91303.7|91444.7|91303.7|1
1644181340000|2022-02-06 21:02:20|91493.8|91352.8|91493.8|91352.8|91493.8|91352.8|91493.8|91352.8|1
1644181410000|2022-02-06 21:03:30|91433.1|91292.1|91438.8|91297.8|91438.8|91297.8|91433.1|91292.1|2
1644181420000|2022-02-06 21:03:40|91439.6|91298.6|91440.6|91299.6|91440.6|91299.6|91439.6|91298.6|2
1644181430000|2022-02-06 21:03:50|91455|91314|91455|91314|91455|91314|91455|91314|1
1644181440000|2022-02-06 21:04:00|91443.2|91302.2|91474.7|91333.7|91474.7|91333.7|91441|91300|3
1644181450000|2022-02-06 21:04:10|91490.7|91349.7|91490.7|91349.7|91490.7|91349.7|91490.7|91349.7|1
1644181470000|2022-02-06 21:04:30|91493.2|91352.2|91493.2|91352.2|91493.2|91352.2|91493.2|91352.2|1
1644181500000|2022-02-06 21:05:00|91493.7|91352.7|91493.7|91352.7|91493.7|91352.7|91493.7|91352.7|1
1644181510000|2022-02-06 21:05:10|91493.8|91352.8|91493.8|91352.8|91493.8|91352.8|91493.8|91352.8|1
1644181630000|2022-02-06 21:07:10|91443.9|91302.9|91443.7|91302.7|91443.9|91302.9|91443.7|91302.7|2
1644181650000|2022-02-06 21:07:30|91493.8|91352.8|91493.8|91352.8|91493.8|91352.8|91493.8|91352.8|1
1644181740000|2022-02-06 21:09:00|91437.6|91296.6|91437.6|91296.6|91437.6|91296.6|91437.6|91296.6|1
1644181770000|2022-02-06 21:09:30|91437|91296|91493.8|91352.8|91493.8|91352.8|91437|91296|2
1644181780000|2022-02-06 21:09:40|91426.4|91285.4|91473.9|91332.9|91473.9|91332.9|91426.4|91285.4|2
1644181910000|2022-02-06 21:11:50|91427.5|91286.5|91424.8|91283.8|91427.5|91286.5|91423|91282|4
1644181930000|2022-02-06 21:12:10|91430.8|91289.8|91445.8|91304.8|91445.8|91304.8|91430.8|91289.8|2
1644181940000|2022-02-06 21:12:20|91430.8|91289.8|91430.8|91289.8|91430.8|91289.8|91430.8|91289.8|1
1644182040000|2022-02-06 21:14:00|91417.9|91276.9|91418.4|91277.4|91418.4|91277.4|91417.9|91276.9|2
1644182210000|2022-02-06 21:16:50|91418.6|91277.6|91420.2|91279.2|91420.2|91279.2|91418.2|91277.2|3
1644182220000|2022-02-06 21:17:00|91422.7|91281.7|91428.2|91287.2|91430.2|91289.2|91422.7|91281.7|4
1644182230000|2022-02-06 21:17:10|91426.9|91285.9|91427.7|91286.7|91433.4|91292.4|91426.9|91285.9|3
1644182240000|2022-02-06 21:17:20|91426.9|91285.9|91426.9|91285.9|91426.9|91285.9|91426.9|91285.9|1
1644182250000|2022-02-06 21:17:30|91428.5|91287.5|91425.4|91284.4|91428.5|91287.5|91425.4|91284.4|2
1644182270000|2022-02-06 21:17:50|91426.8|91285.8|91426.8|91285.8|91426.8|91285.8|91426.8|91285.8|1
1644182280000|2022-02-06 21:18:00|91436|91295|91436|91295|91436|91295|91436|91295|1
1644182290000|2022-02-06 21:18:10|91436.7|91295.7|91436.7|91295.7|91436.7|91295.7|91436.7|91295.7|1
1644182300000|2022-02-06 21:18:20|91433.1|91292.1|91433|91292|91433.1|91292.1|91433|91292|2
1644182310000|2022-02-06 21:18:30|91436.2|91295.2|91434.1|91293.1|91438.5|91297.5|91434.1|91293.1|3
1644182320000|2022-02-06 21:18:40|91436|91295|91436|91295|91436|91295|91436|91295|1
1644182330000|2022-02-06 21:18:50|91485.9|91344.9|91485.9|91344.9|91485.9|91344.9|91485.9|91344.9|1
1644182400000|2022-02-06 21:20:00|91487.1|91346.1|91429.5|91288.5|91487.1|91346.1|91429.5|91288.5|2
1644182420000|2022-02-06 21:20:20|91485.9|91344.9|91485.9|91344.9|91485.9|91344.9|91485.9|91344.9|1
1644182510000|2022-02-06 21:21:50|91483.9|91342.9|91483.9|91342.9|91483.9|91342.9|91483.9|91342.9|1
1644182530000|2022-02-06 21:22:10|91430.6|91289.6|91440.1|91299.1|91440.1|91299.1|91430.6|91289.6|2
1644182540000|2022-02-06 21:22:20|91430|91289|91430|91289|91430|91289|91430|91289|1
1644182550000|2022-02-06 21:22:30|91456.7|91315.7|91456.7|91315.7|91456.7|91315.7|91456.7|91315.7|1
1644182560000|2022-02-06 21:22:40|91483.9|91342.9|91483.9|91342.9|91483.9|91342.9|91483.9|91342.9|1
1644182860000|2022-02-06 21:27:40|91429.4|91288.4|91429.4|91288.4|91429.4|91288.4|91429.4|91288.4|1
1644182900000|2022-02-06 21:28:20|91483.9|91342.9|91483.9|91342.9|91483.9|91342.9|91483.9|91342.9|1
1644183370000|2022-02-06 21:36:10|91432.6|91291.6|91432.6|91291.6|91432.6|91291.6|91432.6|91291.6|1
1644183420000|2022-02-06 21:37:00|91483.9|91342.9|91483.9|91342.9|91483.9|91342.9|91483.9|91342.9|1
1644183960000|2022-02-06 21:46:00|91429.6|91288.6|91429.6|91288.6|91429.6|91288.6|91429.6|91288.6|1
1644183970000|2022-02-06 21:46:10|91483.9|91342.9|91483.9|91342.9|91483.9|91342.9|91483.9|91342.9|1
1644184210000|2022-02-06 21:50:10|91437.8|91296.8|91428.2|91287.2|91437.8|91296.8|91428.2|91287.2|2
1644184240000|2022-02-06 21:50:40|91420.3|91279.3|91468|91327|91468|91327|91420.3|91279.3|2
1644184260000|2022-02-06 21:51:00|91446.8|91305.8|91468|91327|91468|91327|91446.8|91305.8|2
1644184270000|2022-02-06 21:51:10|91483.9|91342.9|91423.2|91282.2|91483.9|91342.9|91423.2|91282.2|2
1644184280000|2022-02-06 21:51:20|91483.9|91342.9|91483.9|91342.9|91483.9|91342.9|91483.9|91342.9|1
1644184290000|2022-02-06 21:51:30|91423.2|91282.2|91423.2|91282.2|91423.2|91282.2|91423.2|91282.2|1
1644184320000|2022-02-06 21:52:00|91427|91286|91427|91286|91427|91286|91427|91286|1
1644184430000|2022-02-06 21:53:50|91425.7|91284.7|91425.7|91284.7|91425.7|91284.7|91425.7|91284.7|1
1644184690000|2022-02-06 21:58:10|91432.6|91291.6|91483.9|91342.9|91483.9|91342.9|91432.2|91291.2|3
1644184700000|2022-02-06 21:58:20|91428.2|91287.2|91425.8|91284.8|91428.2|91287.2|91425.8|91284.8|2
1644184710000|2022-02-06 21:58:30|91483.9|91342.9|91483.9|91342.9|91483.9|91342.9|91483.9|91342.9|1
1644184740000|2022-02-06 21:59:00|91426.2|91285.2|91426.2|91285.2|91426.2|91285.2|91426.2|91285.2|1
1644184750000|2022-02-06 21:59:10|91433.1|91292.1|91427.1|91286.1|91433.1|91292.1|91427.1|91286.1|2
1644184760000|2022-02-06 21:59:20|91426.3|91285.3|91427.8|91286.8|91427.8|91286.8|91426.3|91285.3|2
1644184780000|2022-02-06 21:59:40|91427.4|91286.4|91483.9|91342.9|91483.9|91342.9|91427.4|91286.4|2
1644184790000|2022-02-06 21:59:50|91426.3|91285.3|91426.3|91285.3|91426.3|91285.3|91426.3|91285.3|1
1644184800000|2022-02-06 22:00:00|91426.6|91285.6|91473.2|91332.2|91473.2|91332.2|91426.6|91285.6|4
1644184820000|2022-02-06 22:00:20|91475.9|91334.9|91475.9|91334.9|91475.9|91334.9|91475.9|91334.9|1
1644184830000|2022-02-06 22:00:30|91477.1|91336.1|91477.1|91336.1|91477.1|91336.1|91477.1|91336.1|1
1644184840000|2022-02-06 22:00:40|91477.3|91336.3|91475.5|91334.5|91477.3|91336.3|91475.5|91334.5|2
1644184850000|2022-02-06 22:00:50|91477.7|91336.7|91475.9|91334.9|91477.7|91336.7|91475.9|91334.9|3
1644184860000|2022-02-06 22:01:00|91476.6|91335.6|91482.6|91341.6|91482.6|91341.6|91476.6|91335.6|8
1644184930000|2022-02-06 22:02:10|91459.4|91318.4|91459.4|91318.4|91459.4|91318.4|91459.4|91318.4|1
1644184940000|2022-02-06 22:02:20|91473.3|91332.3|91473.3|91332.3|91473.3|91332.3|91473.3|91332.3|1
1644184950000|2022-02-06 22:02:30|91463.2|91322.2|91463.2|91322.2|91463.2|91322.2|91463.2|91322.2|1
1644184970000|2022-02-06 22:02:50|91457|91316|91457.1|91316.1|91457.1|91316.1|91456.7|91315.7|3
1644184980000|2022-02-06 22:03:00|91456.9|91315.9|91460.5|91319.5|91467.4|91326.4|91455.6|91314.6|8
1644184990000|2022-02-06 22:03:10|91460.1|91319.1|91459.4|91318.4|91460.1|91319.1|91457.6|91316.6|8
1644185000000|2022-02-06 22:03:20|91462.6|91321.6|91469.3|91328.3|91471.3|91330.3|91462.6|91321.6|3
1644185010000|2022-02-06 22:03:30|91468.8|91327.8|91489.8|91348.8|91489.8|91348.8|91468.8|91327.8|2
1644185020000|2022-02-06 22:03:40|91467.7|91326.7|91460.4|91319.4|91467.7|91326.7|91459.4|91318.4|5
1644185030000|2022-02-06 22:03:50|91461.1|91320.1|91462.3|91321.3|91462.3|91321.3|91459.5|91318.5|5
1644185040000|2022-02-06 22:04:00|91462.2|91321.2|91462.2|91321.2|91462.2|91321.2|91462.2|91321.2|1
1644185050000|2022-02-06 22:04:10|91462.1|91321.1|91460.7|91319.7|91462.1|91321.1|91460|91319|4
1644185070000|2022-02-06 22:04:30|91501.6|91360.6|91499.1|91363.1|91501.6|91363.1|91499.1|91360.6|2
1644185090000|2022-02-06 22:04:50|91489.1|91373.1|91489.1|91373.1|91489.1|91373.1|91489.1|91373.1|1
1644185100000|2022-02-06 22:05:00|91461.4|91345.4|91452|91336|91461.4|91345.4|91438.5|91322.5|3
1644185110000|2022-02-06 22:05:10|91458|91342|91458|91342|91458|91342|91458|91342|1
1644185120000|2022-02-06 22:05:20|91425.5|91309.5|91425.5|91309.5|91425.5|91309.5|91425.5|91309.5|1
1644185130000|2022-02-06 22:05:30|91452.3|91336.3|91452.3|91336.3|91452.3|91336.3|91452.3|91336.3|1
1644185170000|2022-02-06 22:06:10|91459.5|91343.5|91458.9|91342.9|91459.5|91343.5|91458.9|91342.9|3
1644185190000|2022-02-06 22:06:30|91457.3|91341.3|91410.4|91294.4|91457.3|91341.3|91410.4|91294.4|2
1644185350000|2022-02-06 22:09:10|91472.1|91356.1|91472.1|91356.1|91472.1|91356.1|91472.1|91356.1|1
1644185360000|2022-02-06 22:09:20|91462.8|91346.8|91462.8|91346.8|91462.8|91346.8|91462.8|91346.8|1
1644185370000|2022-02-06 22:09:30|91418.8|91302.8|91418.8|91302.8|91418.8|91302.8|91418.8|91302.8|1
1644185380000|2022-02-06 22:09:40|91499.1|91383.1|91499.1|91383.1|91499.1|91383.1|91499.1|91383.1|1
1644185400000|2022-02-06 22:10:00|91437.1|91321.1|91463|91347|91463|91347|91423|91307|3
1644185410000|2022-02-06 22:10:10|91490.4|91374.4|91490.4|91374.4|91490.4|91374.4|91490.4|91374.4|1
1644185440000|2022-02-06 22:10:40|91478.2|91362.2|91498.5|91382.5|91528.7|91412.7|91478.2|91362.2|3
1644185450000|2022-02-06 22:10:50|91512.7|91396.7|91512.7|91396.7|91512.7|91396.7|91512.7|91396.7|1
1644185460000|2022-02-06 22:11:00|91484.6|91368.6|91484.6|91368.6|91484.6|91368.6|91484.6|91368.6|1
1644185470000|2022-02-06 22:11:10|91486.4|91370.4|91524.8|91408.8|91524.8|91408.8|91482|91366|8
1644185480000|2022-02-06 22:11:20|91525.4|91409.4|91525.5|91409.5|91525.5|91409.5|91525.4|91409.4|2
1644185490000|2022-02-06 22:11:30|91511.1|91395.1|91508.2|91392.2|91511.1|91395.1|91508.2|91392.2|3
1644185560000|2022-02-06 22:12:40|91475.5|91359.5|91475.5|91359.5|91475.5|91359.5|91475.5|91359.5|1
1644185570000|2022-02-06 22:12:50|91478.1|91362.1|91477.2|91361.2|91478.1|91362.1|91475.6|91359.6|3
1644185580000|2022-02-06 22:13:00|91503.6|91387.6|91473.4|91357.4|91503.6|91387.6|91472.9|91356.9|10
1644185700000|2022-02-06 22:15:00|91510.7|91394.7|91510.7|91394.7|91510.7|91394.7|91510.7|91394.7|1
1644185710000|2022-02-06 22:15:10|91523.4|91407.4|91523.4|91407.4|91523.4|91407.4|91523.4|91407.4|1
1644185740000|2022-02-06 22:15:40|91502|91386|91502|91386|91502|91386|91502|91386|1
1644185780000|2022-02-06 22:16:20|91488.7|91372.7|91488.7|91372.7|91488.7|91372.7|91488.7|91372.7|1
1644185790000|2022-02-06 22:16:30|91470.7|91354.7|91470.7|91354.7|91470.7|91354.7|91470.7|91354.7|1
1644185800000|2022-02-06 22:16:40|91524.2|91408.2|91489|91373|91524.2|91408.2|91489|91373|3
1644185830000|2022-02-06 22:17:10|91459.1|91343.1|91459.1|91343.1|91459.1|91343.1|91459.1|91343.1|1
1644185840000|2022-02-06 22:17:20|91502.9|91386.9|91502.9|91386.9|91502.9|91386.9|91502.9|91386.9|1
1644185850000|2022-02-06 22:17:30|91507.6|91391.6|91507.6|91391.6|91507.6|91391.6|91507.6|91391.6|1
1644186010000|2022-02-06 22:20:10|91482|91366|91451.6|91335.6|91482|91366|91451.6|91335.6|3
1644186090000|2022-02-06 22:21:30|91455.7|91339.7|91455.7|91339.7|91455.7|91339.7|91455.7|91339.7|1
1644186120000|2022-02-06 22:22:00|91448.7|91332.7|91448.7|91332.7|91448.7|91332.7|91448.7|91332.7|1
1644186360000|2022-02-06 22:26:00|91456.4|91340.4|91456.4|91340.4|91456.4|91340.4|91456.4|91340.4|1
1644186830000|2022-02-06 22:33:50|91499.2|91383.2|91499.2|91383.2|91499.2|91383.2|91499.2|91383.2|1
1644187010000|2022-02-06 22:36:50|91478.4|91362.4|91481.9|91365.9|91488.4|91372.4|91478.4|91362.4|4
1644187020000|2022-02-06 22:37:00|91478.9|91362.9|91478.9|91362.9|91478.9|91362.9|91478.6|91362.6|3
1644187030000|2022-02-06 22:37:10|91473.5|91357.5|91473.5|91357.5|91473.5|91357.5|91473.5|91357.5|1
1644187080000|2022-02-06 22:38:00|91479.1|91363.1|91472.3|91356.3|91486.5|91370.5|91472.3|91356.3|7
1644187090000|2022-02-06 22:38:10|91474.2|91358.2|91474.5|91358.5|91474.5|91358.5|91473.7|91357.7|3
1644187100000|2022-02-06 22:38:20|91476.3|91360.3|91486.1|91370.1|91498.3|91382.3|91474.5|91358.5|6
1644187110000|2022-02-06 22:38:30|91488.8|91372.8|91488.8|91372.8|91488.8|91372.8|91488.8|91372.8|1
1644187120000|2022-02-06 22:38:40|91469.6|91353.6|91470.2|91354.2|91470.7|91354.7|91469.6|91353.6|6
1644187130000|2022-02-06 22:38:50|91469.7|91353.7|91490.3|91374.3|91500.6|91384.6|91469.5|91353.5|7
1644187140000|2022-02-06 22:39:00|91492.1|91376.1|91487.6|91371.6|91492.1|91376.1|91487.6|91371.6|2
1644187410000|2022-02-06 22:43:30|91485.4|91369.4|91485.4|91369.4|91485.4|91369.4|91485.4|91369.4|1
1644187470000|2022-02-06 22:44:30|91499.6|91383.6|91500.5|91384.5|91500.5|91384.5|91499.6|91383.6|2
1644187500000|2022-02-06 22:45:00|91501.2|91385.2|91500|91384|91502.4|91386.4|91500|91384|4
1644187800000|2022-02-06 22:50:00|91502.3|91386.3|91502.6|91386.6|91502.6|91386.6|91502.2|91386.2|3
1644187810000|2022-02-06 22:50:10|91566.6|91450.6|91556|91440|91566.6|91450.6|91538.1|91422.1|8
1644187820000|2022-02-06 22:50:20|91538.9|91422.9|91549.6|91433.6|91554.8|91438.8|91538|91422|10
1644187830000|2022-02-06 22:50:30|91551.5|91435.5|91551.5|91435.5|91551.5|91435.5|91551.5|91435.5|1
1644187840000|2022-02-06 22:50:40|91551.6|91435.6|91564.6|91448.6|91576.2|91460.2|91533.4|91417.4|10
1644187850000|2022-02-06 22:50:50|91561.9|91445.9|91560|91444|91564.3|91448.3|91555.1|91439.1|11
1644187860000|2022-02-06 22:51:00|91558.8|91442.8|91579.9|91463.9|91579.9|91463.9|91558.8|91442.8|4
1644187880000|2022-02-06 22:51:20|91517.8|91401.8|91547|91431|91547|91431|91517.8|91401.8|5
1644187890000|2022-02-06 22:51:30|91550.3|91434.3|91548.3|91432.3|91550.3|91434.3|91545|91429|12
1644187900000|2022-02-06 22:51:40|91547|91431|91562.2|91446.2|91567|91451|91545.7|91429.7|10
1644187910000|2022-02-06 22:51:50|91562|91446|91564.5|91448.5|91564.5|91448.5|91562|91446|3
1644187920000|2022-02-06 22:52:00|91548.8|91432.8|91550.3|91434.3|91550.3|91434.3|91548.8|91432.8|5
1644187930000|2022-02-06 22:52:10|91573.5|91457.5|91559.3|91443.3|91573.5|91457.5|91554.5|91438.5|11
1644187940000|2022-02-06 22:52:20|91554.7|91438.7|91557.4|91441.4|91557.5|91441.5|91554.7|91438.7|6
1644187950000|2022-02-06 22:52:30|91557.9|91441.9|91547.7|91431.7|91557.9|91441.9|91539|91423|7
1644187960000|2022-02-06 22:52:40|91576.6|91460.6|91560.6|91444.6|91576.6|91460.6|91559.2|91443.2|9
1644187970000|2022-02-06 22:52:50|91562.3|91446.3|91562.2|91446.2|91562.3|91446.3|91559.9|91443.9|5
1644187980000|2022-02-06 22:53:00|91541.7|91425.7|91543|91427|91543|91427|91541.7|91425.7|5
1644187990000|2022-02-06 22:53:10|91566.7|91450.7|91556.1|91440.1|91566.7|91450.7|91553.6|91437.6|14
1644188000000|2022-02-06 22:53:20|91555.1|91439.1|91541|91425|91561.7|91445.7|91540.6|91424.6|10
1644188010000|2022-02-06 22:53:30|91548.1|91432.1|91548.3|91432.3|91548.8|91432.8|91541|91425|13
1644188020000|2022-02-06 22:53:40|91582.1|91466.1|91567.1|91451.1|91582.1|91466.1|91567.1|91451.1|5
1644188030000|2022-02-06 22:53:50|91565.9|91449.9|91567.1|91451.1|91571.4|91455.4|91565.9|91449.9|5
1644188040000|2022-02-06 22:54:00|91583.9|91467.9|91570.3|91454.3|91583.9|91467.9|91570.3|91454.3|6
1644188050000|2022-02-06 22:54:10|91568.6|91452.6|91544.2|91428.2|91573.2|91457.2|91542|91426|10
1644188060000|2022-02-06 22:54:20|91560.5|91444.5|91549.7|91433.7|91560.5|91444.5|91549.7|91433.7|6
1644188070000|2022-02-06 22:54:30|91552.8|91436.8|91549.7|91433.7|91554.7|91438.7|91549.7|91433.7|3
1644188080000|2022-02-06 22:54:40|91552.9|91436.9|91546.1|91430.1|91570.2|91454.2|91538.6|91422.6|14
1644188090000|2022-02-06 22:54:50|91540.9|91424.9|91543.5|91427.5|91544.7|91428.7|91540.1|91424.1|8
1644188100000|2022-02-06 22:55:00|91569|91453|91553.1|91437.1|91569|91453|91551.2|91435.2|10
1644188110000|2022-02-06 22:55:10|91553.9|91437.9|91554.1|91438.1|91555.2|91439.2|91551.7|91435.7|9
1644188120000|2022-02-06 22:55:20|91545.1|91429.1|91539.2|91423.2|91579.5|91463.5|91538.4|91422.4|8
1644188130000|2022-02-06 22:55:30|91538.1|91422.1|91552.9|91436.9|91575.5|91459.5|91538.1|91422.1|16
1644188140000|2022-02-06 22:55:40|91532.1|91416.1|91542.2|91426.2|91549.1|91433.1|91532.1|91416.1|11
1644188150000|2022-02-06 22:55:50|91580.9|91464.9|91544.5|91428.5|91580.9|91464.9|91544.5|91428.5|8
1644188160000|2022-02-06 22:56:00|91541.8|91425.8|91549.7|91433.7|91549.7|91433.7|91537.9|91421.9|17
1644188170000|2022-02-06 22:56:10|91551.1|91435.1|91547.9|91431.9|91572|91456|91503.1|91387.1|20
1644188180000|2022-02-06 22:56:20|91544.2|91428.2|91540.6|91424.6|91551.1|91435.1|91540.2|91424.2|14
1644188190000|2022-02-06 22:56:30|91544.8|91428.8|91568.2|91452.2|91589.8|91473.8|91544.7|91428.7|6
1644188200000|2022-02-06 22:56:40|91567.2|91451.2|91540.2|91424.2|91567.2|91451.2|91540.2|91424.2|8
1644188210000|2022-02-06 22:56:50|91547.9|91431.9|91547.4|91431.4|91547.9|91431.9|91535.8|91419.8|7
1644188220000|2022-02-06 22:57:00|91547.8|91431.8|91580.6|91464.6|91591.6|91475.6|91547.2|91431.2|9
1644188230000|2022-02-06 22:57:10|91569.1|91453.1|91569|91453|91569.1|91453.1|91569|91453|2
1644188250000|2022-02-06 22:57:30|91558.4|91442.4|91582.6|91466.6|91589.3|91473.3|91556.2|91440.2|9
1644188260000|2022-02-06 22:57:40|91578.6|91462.6|91573.8|91457.8|91578.6|91462.6|91573.8|91457.8|3
1644188270000|2022-02-06 22:57:50|91589.6|91473.6|91584.7|91468.7|91590|91474|91584.7|91468.7|4
1644188280000|2022-02-06 22:58:00|91545.3|91429.3|91545.3|91429.3|91545.3|91429.3|91545.3|91429.3|1
1644188300000|2022-02-06 22:58:20|91590.9|91474.9|91561.3|91445.3|91590.9|91474.9|91561.3|91445.3|5
1644188310000|2022-02-06 22:58:30|91556.5|91440.5|91558.3|91442.3|91570.9|91454.9|91556.5|91440.5|8
1644188320000|2022-02-06 22:58:40|91558.7|91442.7|91566.1|91450.1|91586|91470|91558.7|91442.7|9
1644188330000|2022-02-06 22:58:50|91569.4|91453.4|91557.5|91441.5|91569.4|91453.4|91557.5|91441.5|6
1644188340000|2022-02-06 22:59:00|91557.4|91441.4|91561.5|91445.5|91584.4|91468.4|91548.2|91432.2|7
1644188350000|2022-02-06 22:59:10|91561.6|91445.6|91569.7|91453.7|91577.5|91461.5|91548.5|91432.5|9
1644188360000|2022-02-06 22:59:20|91569.8|91453.8|91554.1|91438.1|91569.8|91453.8|91549.4|91433.4|12
1644188370000|2022-02-06 22:59:30|91554.8|91438.8|91571.3|91455.3|91571.7|91455.7|91551.8|91435.8|22
1644188380000|2022-02-06 22:59:40|91572.1|91456.1|91565.9|91449.9|91572.1|91456.1|91561.1|91445.1|16
1644188390000|2022-02-06 22:59:50|91565.8|91449.8|91557.2|91441.2|91576.8|91460.8|91556|91440|15
1644188400000|2022-02-06 23:00:00|91564|91448|91565.9|91449.9|91566|91450|91544.1|91428.1|46
1644188410000|2022-02-06 23:00:10|91564.4|91448.4|91573.4|91457.4|91578.2|91462.2|91556.1|91440.1|35
1644188420000|2022-02-06 23:00:20|91561.3|91445.3|91578.8|91462.8|91580.5|91464.5|91561.3|91445.3|20
1644188430000|2022-02-06 23:00:30|91579|91463|91568.2|91452.2|91581.1|91465.1|91568.2|91452.2|32
1644188440000|2022-02-06 23:00:40|91566.8|91450.8|91556|91440|91582.7|91466.7|91553.6|91437.6|21
1644188450000|2022-02-06 23:00:50|91551.6|91435.6|91577.3|91461.3|91577.3|91461.3|91551.5|91435.5|23
1644188460000|2022-02-06 23:01:00|91574.3|91458.3|91591.5|91475.5|91591.5|91475.5|91574.3|91458.3|36
1644188470000|2022-02-06 23:01:10|91586.6|91470.6|91590.9|91474.9|91593.7|91477.7|91570.7|91454.7|30
1644188480000|2022-02-06 23:01:20|91585.4|91469.4|91570.3|91454.3|91588.1|91472.1|91570.3|91454.3|26
1644188490000|2022-02-06 23:01:30|91568.9|91452.9|91563.6|91447.6|91578|91462|91562.3|91446.3|40
1644188500000|2022-02-06 23:01:40|91563.3|91447.3|91537.8|91421.8|91563.3|91447.3|91528.6|91412.6|15
1644188510000|2022-02-06 23:01:50|91537.9|91421.9|91545.7|91429.7|91549.2|91433.2|91535.5|91419.5|21
1644188520000|2022-02-06 23:02:00|91545.6|91429.6|91545.1|91429.1|91568.2|91452.2|91541.1|91425.1|32
1644188530000|2022-02-06 23:02:10|91545.9|91429.9|91542.3|91426.3|91546.9|91430.9|91542.3|91426.3|20
1644188540000|2022-02-06 23:02:20|91572.8|91456.8|91541.3|91425.3|91572.8|91456.8|91535.6|91419.6|21
1644188550000|2022-02-06 23:02:30|91543.5|91427.5|91550.8|91434.8|91551.2|91435.2|91538.7|91422.7|38
1644188560000|2022-02-06 23:02:40|91551.6|91435.6|91544.3|91428.3|91551.6|91435.6|91544.3|91428.3|27
1644188570000|2022-02-06 23:02:50|91547|91431|91553.8|91437.8|91562.6|91446.6|91547|91431|21
1644188580000|2022-02-06 23:03:00|91552.5|91436.5|91555.1|91439.1|91557.7|91441.7|91546|91430|17
1644188590000|2022-02-06 23:03:10|91554.6|91438.6|91553.9|91437.9|91565.5|91449.5|91548.1|91432.1|20
1644188600000|2022-02-06 23:03:20|91554.2|91438.2|91553.8|91437.8|91554.8|91438.8|91550.7|91434.7|21
1644188610000|2022-02-06 23:03:30|91553.9|91437.9|91562.8|91446.8|91568.6|91452.6|91553.9|91437.9|38
1644188620000|2022-02-06 23:03:40|91561.8|91445.8|91563.7|91447.7|91565.1|91449.1|91561.8|91445.8|24
1644188630000|2022-02-06 23:03:50|91560.3|91444.3|91558.5|91442.5|91560.3|91444.3|91556.3|91440.3|20
1644188640000|2022-02-06 23:04:00|91574.3|91458.3|91564|91448|91574.3|91458.3|91562.6|91446.6|18
1644188650000|2022-02-06 23:04:10|91565.2|91449.2|91562.1|91446.1|91565.2|91449.2|91557.3|91441.3|16
1644188660000|2022-02-06 23:04:20|91576.2|91460.2|91565.9|91449.9|91576.2|91460.2|91564.6|91448.6|14
1644188670000|2022-02-06 23:04:30|91566.6|91450.6|91566.5|91450.5|91568.3|91452.3|91565.1|91449.1|9
1644188680000|2022-02-06 23:04:40|91574.1|91458.1|91566.9|91450.9|91576.1|91460.1|91566.9|91450.9|10
1644188690000|2022-02-06 23:04:50|91568|91452|91560.3|91444.3|91569|91453|91559.9|91443.9|12
1644188700000|2022-02-06 23:05:00|91561.8|91445.8|91558.5|91442.5|91561.8|91445.8|91555.9|91439.9|15
1644188710000|2022-02-06 23:05:10|91575.9|91459.9|91566.9|91450.9|91575.9|91459.9|91566.5|91450.5|17
1644188720000|2022-02-06 23:05:20|91567.5|91451.5|91569.5|91453.5|91569.5|91453.5|91567.5|91451.5|15
1644188730000|2022-02-06 23:05:30|91577.5|91461.5|91575.9|91459.9|91579.1|91463.1|91573.6|91457.6|11
1644188740000|2022-02-06 23:05:40|91573.1|91457.1|91573.9|91457.9|91574.2|91458.2|91573|91457|6
1644188750000|2022-02-06 23:05:50|91587.9|91471.9|91580.8|91464.8|91587.9|91471.9|91576.9|91460.9|10
1644188760000|2022-02-06 23:06:00|91580.3|91464.3|91563|91447|91580.3|91464.3|91556.7|91440.7|9
1644188770000|2022-02-06 23:06:10|91561.5|91445.5|91567|91451|91567.1|91451.1|91561.5|91445.5|11
1644188780000|2022-02-06 23:06:20|91577.9|91461.9|91573|91457|91577.9|91461.9|91573|91457|7
1644188790000|2022-02-06 23:06:30|91576.8|91460.8|91571.5|91455.5|91576.8|91460.8|91571.1|91455.1|6
1644188800000|2022-02-06 23:06:40|91573.9|91457.9|91570.3|91454.3|91573.9|91457.9|91569.8|91453.8|11
1644188810000|2022-02-06 23:06:50|91583.3|91467.3|91574.1|91458.1|91583.3|91467.3|91573|91457|9
1644188820000|2022-02-06 23:07:00|91573.2|91457.2|91570.4|91454.4|91580.1|91464.1|91568.4|91452.4|23
1644188830000|2022-02-06 23:07:10|91570|91454|91568.8|91452.8|91573.2|91457.2|91568.8|91452.8|9
1644188840000|2022-02-06 23:07:20|91581.9|91465.9|91574.3|91458.3|91582.2|91466.2|91572.7|91456.7|12
1644188850000|2022-02-06 23:07:30|91578.3|91462.3|91574.4|91458.4|91578.5|91462.5|91574.4|91458.4|5
1644188860000|2022-02-06 23:07:40|91585.3|91469.3|91576|91460|91585.3|91469.3|91575.3|91459.3|11
1644188870000|2022-02-06 23:07:50|91576.3|91460.3|91576.3|91460.3|91578.7|91462.7|91570.2|91454.2|9
1644188880000|2022-02-06 23:08:00|91575.6|91459.6|91577.7|91461.7|91580.5|91464.5|91575.2|91459.2|12
1644188890000|2022-02-06 23:08:10|91572.6|91456.6|91568.2|91452.2|91572.6|91456.6|91565.4|91449.4|13
1644188900000|2022-02-06 23:08:20|91567.9|91451.9|91566.8|91450.8|91568.6|91452.6|91565.4|91449.4|11
1644188910000|2022-02-06 23:08:30|91578.6|91462.6|91560.3|91444.3|91580.5|91464.5|91560.3|91444.3|8
1644188920000|2022-02-06 23:08:40|91556.7|91440.7|91568.9|91452.9|91573.5|91457.5|91556|91440|14
1644188930000|2022-02-06 23:08:50|91581.6|91465.6|91568.6|91452.6|91581.6|91465.6|91568.2|91452.2|15
1644188940000|2022-02-06 23:09:00|91569.8|91453.8|91576|91460|91583.8|91467.8|91568.3|91452.3|11
1644188950000|2022-02-06 23:09:10|91574.3|91458.3|91576|91460|91581.8|91465.8|91574.3|91458.3|7
1644188960000|2022-02-06 23:09:20|91579.2|91463.2|91565|91449|91579.2|91463.2|91565|91449|7
1644188970000|2022-02-06 23:09:30|91556.5|91440.5|91572.6|91456.6|91575.4|91459.4|91556.4|91440.4|9
1644188980000|2022-02-06 23:09:40|91570.3|91454.3|91555.7|91439.7|91570.3|91454.3|91552.1|91436.1|25
1644188990000|2022-02-06 23:09:50|91554.4|91438.4|91560.4|91444.4|91563.4|91447.4|91550.3|91434.3|17
1644189000000|2022-02-06 23:10:00|91560.2|91444.2|91566.6|91450.6|91572.8|91456.8|91558.6|91442.6|31
1644189010000|2022-02-06 23:10:10|91566|91450|91565.4|91449.4|91569.8|91453.8|91563.5|91447.5|11
1644189020000|2022-02-06 23:10:20|91569.9|91453.9|91566.1|91450.1|91569.9|91453.9|91558.2|91442.2|15
1644189030000|2022-02-06 23:10:30|91566.2|91450.2|91537.1|91421.1|91567.1|91451.1|91530.6|91414.6|56
1644189040000|2022-02-06 23:10:40|91533.4|91417.4|91532.3|91416.3|91540.3|91424.3|91531.2|91415.2|60
1644189050000|2022-02-06 23:10:50|91531.3|91415.3|91541|91425|91548.7|91432.7|91531.3|91415.3|54
1644189060000|2022-02-06 23:11:00|91540.1|91424.1|91536.2|91420.2|91541.1|91425.1|91536|91420|30
1644189070000|2022-02-06 23:11:10|91536.8|91420.8|91536.3|91420.3|91539.2|91423.2|91534.7|91418.7|22
1644189080000|2022-02-06 23:11:20|91535.8|91419.8|91533.4|91417.4|91549.3|91433.3|91529|91413|20
1644189090000|2022-02-06 23:11:30|91532.1|91416.1|91538.1|91422.1|91541.7|91425.7|91532.1|91416.1|37
1644189100000|2022-02-06 23:11:40|91536.2|91420.2|91548.1|91432.1|91550.7|91434.7|91534.7|91418.7|32
1644189110000|2022-02-06 23:11:50|91548.4|91432.4|91547.2|91431.2|91548.4|91432.4|91546.9|91430.9|9
1644189120000|2022-02-06 23:12:00|91546.7|91430.7|91552.7|91436.7|91557.3|91441.3|91546.6|91430.6|58
1644189130000|2022-02-06 23:12:10|91555.2|91439.2|91551.3|91435.3|91556.3|91440.3|91543.2|91427.2|67
1644189140000|2022-02-06 23:12:20|91547.8|91431.8|91548.4|91432.4|91560.5|91444.5|91545.8|91429.8|62
1644189150000|2022-02-06 23:12:30|91549.1|91433.1|91553.9|91437.9|91553.9|91437.9|91547.1|91431.1|62
1644189160000|2022-02-06 23:12:40|91552.6|91436.6|91557|91441|91563.1|91447.1|91548.9|91432.9|60
1644189170000|2022-02-06 23:12:50|91557.2|91441.2|91559.9|91443.9|91568|91452|91556|91440|56
1644189180000|2022-02-06 23:13:00|91560|91444|91553.9|91437.9|91564.4|91448.4|91547.7|91431.7|52
1644189190000|2022-02-06 23:13:10|91554.1|91438.1|91560.2|91444.2|91560.2|91444.2|91554.1|91438.1|39
1644189200000|2022-02-06 23:13:20|91560.6|91444.6|91560.1|91444.1|91573.9|91457.9|91551.8|91435.8|32
1644189210000|2022-02-06 23:13:30|91561.4|91445.4|91561.9|91445.9|91563.2|91447.2|91557.1|91441.1|25
1644189220000|2022-02-06 23:13:40|91561.6|91445.6|91565.8|91449.8|91573.9|91457.9|91561.6|91445.6|18
1644189230000|2022-02-06 23:13:50|91565.5|91449.5|91569.5|91453.5|91569.5|91453.5|91562.1|91446.1|38
1644189240000|2022-02-06 23:14:00|91569.8|91453.8|91558.1|91442.1|91579.4|91463.4|91558.1|91442.1|12
1644189250000|2022-02-06 23:14:10|91558.5|91442.5|91554.8|91438.8|91566.5|91450.5|91554.8|91438.8|29
1644189260000|2022-02-06 23:14:20|91556|91440|91558.2|91442.2|91574|91458|91556|91440|23
1644189270000|2022-02-06 23:14:30|91562.3|91446.3|91562.8|91446.8|91564.1|91448.1|91559.9|91443.9|23
1644189280000|2022-02-06 23:14:40|91562.4|91446.4|91562.1|91446.1|91563.1|91447.1|91560.8|91444.8|21
1644189290000|2022-02-06 23:14:50|91575.4|91459.4|91563.7|91447.7|91575.4|91459.4|91563.7|91447.7|19
1644189300000|2022-02-06 23:15:00|91562.8|91446.8|91562.4|91446.4|91566.6|91450.6|91550.4|91434.4|35
1644189310000|2022-02-06 23:15:10|91565.4|91449.4|91566|91450|91567.5|91451.5|91556.7|91440.7|40
1644189320000|2022-02-06 23:15:20|91566.8|91450.8|91565.8|91449.8|91567.8|91451.8|91562.3|91446.3|54
1644189330000|2022-02-06 23:15:30|91563.4|91447.4|91544.5|91428.5|91568.8|91452.8|91544.5|91428.5|62
1644189340000|2022-02-06 23:15:40|91543|91427|91545.4|91429.4|91553|91437|91540.2|91424.2|42
1644189350000|2022-02-06 23:15:50|91546.8|91430.8|91543.3|91427.3|91546.8|91430.8|91536.8|91420.8|21
1644189360000|2022-02-06 23:16:00|91544|91428|91544.9|91428.9|91558.3|91442.3|91539.3|91423.3|18
1644189370000|2022-02-06 23:16:10|91543.9|91427.9|91545.8|91429.8|91550.5|91434.5|91542.4|91426.4|32
1644189380000|2022-02-06 23:16:20|91548.3|91432.3|91549.7|91433.7|91553.6|91437.6|91546.5|91430.5|13
1644189390000|2022-02-06 23:16:30|91548.2|91432.2|91547.7|91431.7|91549|91433|91534.9|91418.9|53
1644189400000|2022-02-06 23:16:40|91545.6|91429.6|91551|91435|91560.5|91444.5|91543.7|91427.7|61
1644189410000|2022-02-06 23:16:50|91551.1|91435.1|91553.8|91437.8|91556.1|91440.1|91550.7|91434.7|40
1644189420000|2022-02-06 23:17:00|91553.7|91437.7|91553.8|91437.8|91558|91442|91550.2|91434.2|38
1644189430000|2022-02-06 23:17:10|91551.7|91435.7|91550.8|91434.8|91553.1|91437.1|91550.1|91434.1|15
1644189440000|2022-02-06 23:17:20|91550.3|91434.3|91552.5|91436.5|91561.1|91445.1|91550.1|91434.1|17
1644189450000|2022-02-06 23:17:30|91553.2|91437.2|91557.3|91441.3|91558.7|91442.7|91550.6|91434.6|65
1644189460000|2022-02-06 23:17:40|91557.4|91441.4|91548.4|91432.4|91557.7|91441.7|91548.1|91432.1|28
1644189470000|2022-02-06 23:17:50|91548.6|91432.6|91547.9|91431.9|91552.4|91436.4|91547.7|91431.7|13
1644189480000|2022-02-06 23:18:00|91548|91432|91554.9|91438.9|91557.8|91441.8|91546.9|91430.9|29
1644189490000|2022-02-06 23:18:10|91553.4|91437.4|91554.4|91438.4|91558.7|91442.7|91551.2|91435.2|26
1644189500000|2022-02-06 23:18:20|91554.2|91438.2|91547.1|91431.1|91559.7|91443.7|91546.9|91430.9|18
1644189510000|2022-02-06 23:18:30|91547.3|91431.3|91560.3|91444.3|91560.3|91444.3|91547.3|91431.3|17
1644189520000|2022-02-06 23:18:40|91560.1|91444.1|91549.8|91433.8|91560.1|91444.1|91549|91433|26
1644189530000|2022-02-06 23:18:50|91550.7|91434.7|91555.3|91439.3|91574.4|91458.4|91549.3|91433.3|31
1644189540000|2022-02-06 23:19:00|91555.8|91439.8|91555.2|91439.2|91560.1|91444.1|91553.2|91437.2|27
1644189550000|2022-02-06 23:19:10|91555|91439|91562.3|91446.3|91564.4|91448.4|91549.5|91433.5|41
1644189560000|2022-02-06 23:19:20|91563.1|91447.1|91567.6|91451.6|91569.6|91453.6|91557.9|91441.9|30
1644189570000|2022-02-06 23:19:30|91571.1|91455.1|91569.2|91453.2|91571.5|91455.5|91563.8|91447.8|35
1644189580000|2022-02-06 23:19:40|91571.5|91455.5|91557.1|91441.1|91572.3|91456.3|91550.8|91434.8|61
1644189590000|2022-02-06 23:19:50|91554.9|91438.9|91551|91435|91557.7|91441.7|91547.7|91431.7|62
1644189600000|2022-02-06 23:20:00|91549.5|91433.5|91547.6|91431.6|91551.1|91435.1|91546.1|91430.1|27
1644189610000|2022-02-06 23:20:10|91546.4|91430.4|91553|91437|91555.7|91439.7|91543.7|91427.7|29
1644189620000|2022-02-06 23:20:20|91552.5|91436.5|91550.8|91434.8|91553.4|91437.4|91546.6|91430.6|27
1644189630000|2022-02-06 23:20:30|91552|91436|91547.6|91431.6|91554.8|91438.8|91546.1|91430.1|43
1644189640000|2022-02-06 23:20:40|91550.3|91434.3|91552.7|91436.7|91560.1|91444.1|91547.7|91431.7|63
1644189650000|2022-02-06 23:20:50|91552.6|91436.6|91545.6|91429.6|91552.6|91436.6|91545.3|91429.3|30
1644189660000|2022-02-06 23:21:00|91543.7|91427.7|91550.4|91434.4|91552.3|91436.3|91543.6|91427.6|12
1644189670000|2022-02-06 23:21:10|91551.1|91435.1|91546.9|91430.9|91554.9|91438.9|91545.4|91429.4|20
1644189680000|2022-02-06 23:21:20|91546.4|91430.4|91547.2|91431.2|91550.2|91434.2|91541.9|91425.9|27
1644189690000|2022-02-06 23:21:30|91548.5|91432.5|91547.4|91431.4|91560.8|91444.8|91546.3|91430.3|56
1644189700000|2022-02-06 23:21:40|91547.7|91431.7|91549.3|91433.3|91552.3|91436.3|91546.7|91430.7|60
1644189710000|2022-02-06 23:21:50|91551.9|91435.9|91554.7|91438.7|91556|91440|91550.6|91434.6|63
1644189720000|2022-02-06 23:22:00|91550.7|91434.7|91557.5|91441.5|91563.2|91447.2|91550.7|91434.7|32
1644189730000|2022-02-06 23:22:10|91557.2|91441.2|91557.6|91441.6|91562.5|91446.5|91554|91438|69
1644189740000|2022-02-06 23:22:20|91558.4|91442.4|91549.3|91433.3|91558.5|91442.5|91544.8|91428.8|52
1644189750000|2022-02-06 23:22:30|91549.6|91433.6|91553.4|91437.4|91553.4|91437.4|91545.9|91429.9|42
1644189760000|2022-02-06 23:22:40|91553.2|91437.2|91549.1|91433.1|91564.9|91448.9|91544.9|91428.9|37
1644189770000|2022-02-06 23:22:50|91549|91433|91550.7|91434.7|91558.6|91442.6|91544.9|91428.9|28
1644189780000|2022-02-06 23:23:00|91552.8|91436.8|91549.7|91433.7|91555.6|91439.6|91549.1|91433.1|67
1644189790000|2022-02-06 23:23:10|91548.3|91432.3|91556.9|91440.9|91556.9|91440.9|91539.8|91423.8|18
1644189800000|2022-02-06 23:23:20|91554.2|91438.2|91541.9|91425.9|91554.2|91438.2|91538.5|91422.5|10
1644189810000|2022-02-06 23:23:30|91538.9|91422.9|91559.5|91443.5|91559.5|91443.5|91538.5|91422.5|14
1644189820000|2022-02-06 23:23:40|91557.4|91441.4|91546.2|91430.2|91557.4|91441.4|91545.5|91429.5|10
1644189830000|2022-02-06 23:23:50|91548.5|91432.5|91538.2|91422.2|91549|91433|91538.2|91422.2|15
1644189840000|2022-02-06 23:24:00|91537.6|91421.6|91554.9|91438.9|91556.9|91440.9|91537.4|91421.4|12
1644189850000|2022-02-06 23:24:10|91547.4|91431.4|91546.8|91430.8|91547.4|91431.4|91544.4|91428.4|13
1644189860000|2022-02-06 23:24:20|91546.5|91430.5|91539.5|91423.5|91546.5|91430.5|91535.7|91419.7|9
1644189870000|2022-02-06 23:24:30|91541.2|91425.2|91560.8|91444.8|91560.8|91444.8|91540.1|91424.1|13
1644189880000|2022-02-06 23:24:40|91558.4|91442.4|91540.4|91424.4|91558.4|91442.4|91539.6|91423.6|11
1644189890000|2022-02-06 23:24:50|91540.6|91424.6|91554.9|91438.9|91554.9|91438.9|91540.4|91424.4|17
1644189900000|2022-02-06 23:25:00|91554.4|91438.4|91549.3|91433.3|91554.4|91438.4|91547|91431|14
1644189910000|2022-02-06 23:25:10|91546.8|91430.8|91554.2|91438.2|91554.2|91438.2|91541.7|91425.7|12
1644189920000|2022-02-06 23:25:20|91553.8|91437.8|91539.8|91423.8|91555.9|91439.9|91536.7|91420.7|12
1644189930000|2022-02-06 23:25:30|91543|91427|91541.6|91425.6|91548.1|91432.1|91541.6|91425.6|19
1644189940000|2022-02-06 23:25:40|91541.1|91425.1|91552.8|91436.8|91561.1|91445.1|91541.1|91425.1|61
1644189950000|2022-02-06 23:25:50|91553.2|91437.2|91548.8|91432.8|91553.2|91437.2|91546.4|91430.4|19
1644189960000|2022-02-06 23:26:00|91549.4|91433.4|91546.8|91430.8|91550.9|91434.9|91545|91429|17
1644189970000|2022-02-06 23:26:10|91546.7|91430.7|91561.5|91445.5|91562.3|91446.3|91542.9|91426.9|19
1644189980000|2022-02-06 23:26:20|91561.9|91445.9|91545.3|91429.3|91561.9|91445.9|91541.4|91425.4|32
1644189990000|2022-02-06 23:26:30|91544.8|91428.8|91557.6|91441.6|91557.6|91441.6|91541.3|91425.3|54
1644190000000|2022-02-06 23:26:40|91558.1|91442.1|91555.2|91439.2|91562.5|91446.5|91554.4|91438.4|50
1644190010000|2022-02-06 23:26:50|91555.8|91439.8|91560.3|91444.3|91563.9|91447.9|91555|91439|54
1644190020000|2022-02-06 23:27:00|91560.4|91444.4|91558.4|91442.4|91561|91445|91557.5|91441.5|34
1644190030000|2022-02-06 23:27:10|91561|91445|91556.7|91440.7|91567.2|91451.2|91556.7|91440.7|29
1644190040000|2022-02-06 23:27:20|91556.4|91440.4|91558.8|91442.8|91569.9|91453.9|91555.2|91439.2|31
1644190050000|2022-02-06 23:27:30|91560.2|91444.2|91557.5|91441.5|91562.3|91446.3|91555.5|91439.5|15
1644190060000|2022-02-06 23:27:40|91558|91442|91557.6|91441.6|91567.2|91451.2|91556.7|91440.7|16
1644190070000|2022-02-06 23:27:50|91558|91442|91561.5|91445.5|91562.5|91446.5|91556.8|91440.8|54
1644190080000|2022-02-06 23:28:00|91559|91443|91561.9|91445.9|91562.2|91446.2|91556.2|91440.2|60
1644190090000|2022-02-06 23:28:10|91559.3|91443.3|91567|91451|91569.9|91453.9|91557.8|91441.8|64
1644190100000|2022-02-06 23:28:20|91567.5|91451.5|91561.8|91445.8|91567.5|91451.5|91557.7|91441.7|40
1644190110000|2022-02-06 23:28:30|91559.9|91443.9|91558.9|91442.9|91569.2|91453.2|91556.8|91440.8|49
1644190120000|2022-02-06 23:28:40|91560.2|91444.2|91560.4|91444.4|91562.7|91446.7|91557.4|91441.4|52
1644190130000|2022-02-06 23:28:50|91560.3|91444.3|91557.6|91441.6|91562.2|91446.2|91555.9|91439.9|23
1644190140000|2022-02-06 23:29:00|91557|91441|91570.2|91454.2|91571.1|91455.1|91556.8|91440.8|30
1644190150000|2022-02-06 23:29:10|91571.5|91455.5|91559.6|91443.6|91577.9|91461.9|91557.8|91441.8|37
1644190160000|2022-02-06 23:29:20|91559.5|91443.5|91560.9|91444.9|91563.7|91447.7|91553.1|91437.1|39
1644190170000|2022-02-06 23:29:30|91562.2|91446.2|91560.3|91444.3|91562.2|91446.2|91559|91443|13
1644190180000|2022-02-06 23:29:40|91554.6|91438.6|91562.1|91446.1|91568.1|91452.1|91553.6|91437.6|12
1644190190000|2022-02-06 23:29:50|91562.9|91446.9|91554.5|91438.5|91564.9|91448.9|91554.5|91438.5|23
1644190200000|2022-02-06 23:30:00|91554.4|91438.4|91552.9|91436.9|91563.8|91447.8|91547.8|91431.8|42
1644190210000|2022-02-06 23:30:10|91553.2|91437.2|91547.9|91431.9|91562.1|91446.1|91547.9|91431.9|35
1644190220000|2022-02-06 23:30:20|91548.4|91432.4|91547.9|91431.9|91552.5|91436.5|91539.2|91426.5|20
1644190230000|2022-02-06 23:30:30|91547.4|91431.4|91558.7|91442.7|91559.5|91443.5|91541.9|91425.9|17
1644190240000|2022-02-06 23:30:40|91556.7|91440.7|91542.6|91426.6|91556.7|91440.7|91542.6|91426.6|19
1644190250000|2022-02-06 23:30:50|91542.2|91426.2|91557|91441|91562.1|91446.1|91542.2|91426.2|14
1644190260000|2022-02-06 23:31:00|91557.1|91441.1|91549.6|91433.6|91557.6|91441.6|91546.2|91430.2|14
1644190270000|2022-02-06 23:31:10|91550|91434|91546.1|91430.1|91551.5|91435.5|91544.7|91428.7|24
1644190280000|2022-02-06 23:31:20|91545.1|91429.1|91552.3|91436.3|91559.4|91443.4|91543.6|91427.6|18
1644190290000|2022-02-06 23:31:30|91551.8|91435.8|91553.3|91437.3|91553.3|91437.3|91549.2|91433.2|16
1644190300000|2022-02-06 23:31:40|91549.1|91433.1|91546.1|91430.1|91549.1|91433.1|91543.4|91427.4|10
1644190310000|2022-02-06 23:31:50|91546.3|91430.3|91546.5|91430.5|91563.5|91447.5|91544.2|91428.2|44
1644190320000|2022-02-06 23:32:00|91546.6|91430.6|91541.3|91425.3|91546.6|91430.6|91539.5|91423.5|27
1644190330000|2022-02-06 23:32:10|91541.5|91425.5|91552.9|91436.9|91563.9|91447.9|91539.5|91423.5|15
1644190340000|2022-02-06 23:32:20|91553.5|91437.5|91550|91434|91554.2|91438.2|91547.9|91431.9|11
1644190350000|2022-02-06 23:32:30|91548.1|91432.1|91542.8|91426.8|91549.3|91433.3|91542.8|91426.8|14
1644190360000|2022-02-06 23:32:40|91542|91426|91541.3|91425.3|91553.8|91437.8|91541.1|91425.1|21
1644190370000|2022-02-06 23:32:50|91541.5|91425.5|91541.4|91425.4|91552.5|91436.5|91541|91425|22
1644190380000|2022-02-06 23:33:00|91543|91427|91541.6|91425.6|91546.8|91430.8|91537.9|91421.9|24
1644190390000|2022-02-06 23:33:10|91541.8|91425.8|91544.6|91428.6|91545|91429|91541.4|91425.4|26
1644190400000|2022-02-06 23:33:20|91542.6|91426.6|91549.3|91433.3|91551|91435|91541.8|91425.8|14
1644190410000|2022-02-06 23:33:30|91549.4|91433.4|91541.8|91425.8|91549.4|91433.4|91540.3|91424.3|19
1644190420000|2022-02-06 23:33:40|91544.5|91428.5|91543.5|91427.5|91545.5|91429.5|91541.1|91425.1|21
1644190430000|2022-02-06 23:33:50|91543.2|91427.2|91544.4|91428.4|91553.5|91437.5|91540.9|91424.9|9
1644190440000|2022-02-06 23:34:00|91547.4|91431.4|91544.5|91428.5|91549.8|91433.8|91544.5|91428.5|5
1644190450000|2022-02-06 23:34:10|91546|91430|91543.3|91427.3|91546|91430|91543.3|91427.3|8
1644190460000|2022-02-06 23:34:20|91542.3|91426.3|91545.2|91429.2|91551.9|91435.9|91542.3|91426.3|14
1644190470000|2022-02-06 23:34:30|91547.6|91431.6|91544.9|91428.9|91547.6|91431.6|91544.2|91428.2|13
1644190480000|2022-02-06 23:34:40|91544.8|91428.8|91547.4|91431.4|91553.7|91437.7|91544.4|91428.4|15
1644190490000|2022-02-06 23:34:50|91546.9|91430.9|91542.9|91426.9|91547.3|91431.3|91540.4|91424.4|22
1644190500000|2022-02-06 23:35:00|91543|91427|91549.5|91433.5|91554.4|91438.4|91541.7|91425.7|31
1644190510000|2022-02-06 23:35:10|91549.3|91433.3|91547.9|91431.9|91551.8|91435.8|91544.8|91428.8|28
1644190520000|2022-02-06 23:35:20|91548|91432|91541.4|91425.4|91552.1|91436.1|91519.7|91419.4|27
1644190530000|2022-02-06 23:35:30|91542.5|91426.5|91544.1|91428.1|91545.9|91429.9|91540.6|91424.6|34
1644190540000|2022-02-06 23:35:40|91544.2|91428.2|91547|91431|91558.5|91442.5|91544.2|91428.2|21
1644190550000|2022-02-06 23:35:50|91548.4|91432.4|91544.6|91428.6|91550|91434|91544.6|91428.6|27
1644190560000|2022-02-06 23:36:00|91543|91427|91545|91429|91545|91429|91542.1|91426.1|24
1644190570000|2022-02-06 23:36:10|91544.5|91428.5|91547.6|91431.6|91554.4|91438.4|91544.5|91428.5|17
1644190580000|2022-02-06 23:36:20|91548.1|91432.1|91546.9|91430.9|91548.8|91432.8|91545.8|91429.8|21
1644190590000|2022-02-06 23:36:30|91548.6|91432.6|91542.7|91426.7|91553.4|91437.4|91542.7|91426.7|22
1644190600000|2022-02-06 23:36:40|91541.2|91425.2|91543.1|91427.1|91544.9|91428.9|91540.5|91424.5|23
1644190610000|2022-02-06 23:36:50|91544.9|91428.9|91551.1|91435.1|91555.4|91439.4|91544.9|91428.9|7
1644190620000|2022-02-06 23:37:00|91547.8|91431.8|91549.9|91433.9|91549.9|91433.9|91547.8|91431.8|20
1644190630000|2022-02-06 23:37:10|91547.9|91431.9|91541.4|91425.4|91547.9|91431.9|91541|91425|17
1644190640000|2022-02-06 23:37:20|91542.5|91426.5|91541.9|91425.9|91551.8|91435.8|91538|91422|22
1644190650000|2022-02-06 23:37:30|91543.4|91427.4|91539.5|91423.5|91546.4|91430.4|91538.7|91422.7|26
1644190660000|2022-02-06 23:37:40|91539.6|91423.6|91539.8|91423.8|91541|91425|91539.1|91423.1|32
1644190670000|2022-02-06 23:37:50|91539.1|91423.1|91545.5|91429.5|91550|91434|91539|91423|32
1644190680000|2022-02-06 23:38:00|91545.3|91429.3|91542.5|91426.5|91551.1|91435.1|91542.5|91426.5|19
1644190690000|2022-02-06 23:38:10|91543|91427|91545.3|91429.3|91546|91430|91543|91427|17
1644190700000|2022-02-06 23:38:20|91545|91429|91540.3|91424.3|91545|91429|91538.9|91422.9|21
1644190710000|2022-02-06 23:38:30|91539.6|91423.6|91549.8|91433.8|91554.4|91438.4|91539.3|91423.3|16
1644190720000|2022-02-06 23:38:40|91548.6|91432.6|91457.7|91365.8|91548.6|91432.6|91457.7|91353.1|32
1644190730000|2022-02-06 23:38:50|91466.3|91363.1|91438.4|91350.5|91518.6|91402.6|91434.9|91342.5|50
1644190740000|2022-02-06 23:39:00|91446.3|91354.7|91440.8|91346.3|91448.9|91355.5|91438.5|91342.1|37
1644190750000|2022-02-06 23:39:10|91442.2|91343.1|91445.1|91339.7|91449.8|91345|91440.2|91336.1|12
1644190760000|2022-02-06 23:39:20|91445.6|91340.4|91512.5|91396.5|91512.5|91396.5|91443.6|91334.4|32
1644190770000|2022-02-06 23:39:30|91507.9|91391.9|91501.1|91385.1|91517.4|91401.4|91494.6|91378.6|42
1644190780000|2022-02-06 23:39:40|91500.7|91384.7|91527|91413.7|91535|91419|91497.6|91381.6|47
1644190790000|2022-02-06 23:39:50|91528|91412|91520.7|91409.5|91531.5|91418.5|91516.8|91407.3|23
1644190800000|2022-02-06 23:40:00|91516.5|91413.7|91520.3|91411.5|91526.2|91414.5|91516.4|91407.8|15
1644190810000|2022-02-06 23:40:10|91520.2|91411.4|91513.2|91422|91525.9|91427.1|91501.7|91407.4|20
1644190820000|2022-02-06 23:40:20|91487.5|91437.5|91508.7|91416.6|91528.4|91437.6|91487.5|91416.4|23
1644190830000|2022-02-06 23:40:30|91504.4|91421|91494.7|91417.6|91509.2|91437.5|91487.5|91416.6|24
1644190840000|2022-02-06 23:40:40|91481.4|91419|91520|91404|91520.8|91439.6|91481.4|91402.4|21
1644190850000|2022-02-06 23:40:50|91519.9|91403.9|91520.6|91404.6|91526.9|91410.9|91517.6|91402.7|12
1644190860000|2022-02-06 23:41:00|91521.6|91405.6|91520.8|91404.8|91523|91407|91519.1|91403.1|19
1644190870000|2022-02-06 23:41:10|91520.7|91404.7|91503.2|91409.7|91521.3|91416.8|91498.3|91403.7|34
1644190880000|2022-02-06 23:41:20|91506.1|91409.3|91499.1|91419.6|91511.1|91419.6|91494.2|91406.5|18
1644190890000|2022-02-06 23:41:30|91501.9|91414.9|91521.9|91405.9|91521.9|91416.6|91498.1|91403.9|11
1644190900000|2022-02-06 23:41:40|91522.7|91406.7|91526.7|91410.7|91527.9|91411.9|91522|91406|20
1644190910000|2022-02-06 23:41:50|91520.6|91404.6|91524.5|91408.5|91524.7|91408.7|91519.1|91403.8|23
1644190920000|2022-02-06 23:42:00|91524.6|91408.6|91508.1|91415.3|91524.6|91417.8|91508.1|91404.6|19
1644190930000|2022-02-06 23:42:10|91513.9|91414.2|91507.3|91418.6|91513.9|91420.1|91495.6|91411.2|21
1644190940000|2022-02-06 23:42:20|91501.3|91414.8|91504.5|91412.1|91511.8|91424.3|91491.3|91411.1|27
1644190950000|2022-02-06 23:42:30|91507|91413.3|91524.9|91408.9|91524.9|91423.6|91502.8|91405.9|21
1644190960000|2022-02-06 23:42:40|91524.3|91408.3|91502.4|91402.2|91530.4|91416.3|91483.7|91391.2|22
1644190970000|2022-02-06 23:42:50|91506.3|91390.5|91492.7|91405.6|91506.8|91405.6|91491.6|91386.8|22
1644190980000|2022-02-06 23:43:00|91491|91408.2|91497.9|91394.9|91498.6|91408.2|91491|91391.5|20
1644190990000|2022-02-06 23:43:10|91498.8|91392.9|91486.6|91411.4|91501.2|91411.4|91484.7|91389.1|21
1644191000000|2022-02-06 23:43:20|91489.8|91409.2|91487.8|91405.8|91503.8|91409.2|91484.2|91388.7|20
1644191010000|2022-02-06 23:43:30|91483.9|91407.2|91492.8|91400.6|91492.8|91424.6|91471.4|91398.6|24
1644191020000|2022-02-06 23:43:40|91491.9|91399.8|91494.6|91396.3|91500.3|91400.7|91491.9|91388.2|23
1644191030000|2022-02-06 23:43:50|91495|91396.7|91499.3|91396|91499.3|91404.7|91489.9|91395.7|24
1644191040000|2022-02-06 23:44:00|91499.5|91395|91497|91398.2|91502.5|91400.2|91495|91392.8|18
1644191050000|2022-02-06 23:44:10|91494.5|91401.4|91492.3|91401.4|91494.5|91404.9|91487.8|91400.6|18
1644191060000|2022-02-06 23:44:20|91492.5|91400.6|91490.1|91406.3|91494.2|91412.1|91487.3|91399.4|17
1644191070000|2022-02-06 23:44:30|91493.4|91406.6|91492.6|91403|91496.9|91410.9|91485.9|91397.9|18
1644191080000|2022-02-06 23:44:40|91496|91399.7|91491.5|91400.7|91502.7|91401.4|91491.5|91394.3|13
1644191090000|2022-02-06 23:44:50|91491.4|91400.5|91497|91395.9|91497.5|91402.4|91491.3|91395.4|12
1644191100000|2022-02-06 23:45:00|91495.8|91397|91485.7|91406.2|91499.1|91408|91484.6|91393.4|19
1644191110000|2022-02-06 23:45:10|91489.5|91402.1|91486.6|91407.2|91494.2|91409.5|91483.9|91398.9|20
1644191120000|2022-02-06 23:45:20|91488.6|91404.5|91488.6|91404.5|91492.6|91419.8|91469.3|91396.9|17
1644191130000|2022-02-06 23:45:30|91492.2|91400.8|91491.6|91404.2|91496.5|91408.7|91489|91395.1|20
1644191140000|2022-02-06 23:45:40|91491.5|91404.1|91494.1|91403.2|91499.1|91407.3|91486.5|91396.5|19
1644191150000|2022-02-06 23:45:50|91494|91400|91497.3|91398.7|91499.4|91403.3|91494|91397.3|12
1644191160000|2022-02-06 23:46:00|91499.9|91400.8|91491.8|91408.1|91499.9|91415|91485|91400.8|12
1644191170000|2022-02-06 23:46:10|91493.7|91409.7|91489.6|91411.7|91497.3|91411.7|91489|91402.8|14
1644191180000|2022-02-06 23:46:20|91486.2|91412.9|91498.2|91397.4|91499|91423.2|91472.9|91397.4|16
1644191190000|2022-02-06 23:46:30|91496.7|91396.5|91498.7|91383.2|91498.7|91406.1|91485.1|91383.2|16
1644191200000|2022-02-06 23:46:40|91496.6|91386.9|91494.4|91396.2|91498.6|91396.4|91490.6|91386.9|17
1644191210000|2022-02-06 23:46:50|91494.3|91396.1|91484.9|91403.2|91497|91403.2|91484.9|91395|15
1644191220000|2022-02-06 23:47:00|91487.1|91404.2|91495.4|91397.3|91496.5|91407.5|91487.1|91396.6|12
1644191230000|2022-02-06 23:47:10|91483|91407.7|91488.2|91394.6|91492.3|91408.2|91483|91394.6|23
1644191240000|2022-02-06 23:47:20|91496.8|91389.6|91494.5|91388.4|91497.4|91390.4|91494.5|91385.9|11
1644191250000|2022-02-06 23:47:30|91494.9|91386.8|91489.4|91399.6|91495.3|91403|91482.2|91386.8|14
1644191260000|2022-02-06 23:47:40|91491.1|91398.4|91487.7|91399.1|91491.1|91405.1|91484.3|91396.4|17
1644191270000|2022-02-06 23:47:50|91486|91406.7|91487.8|91401.4|91496.6|91421.9|91467.7|91398.4|17
1644191280000|2022-02-06 23:48:00|91485.7|91402.3|91482.4|91408.9|91488.1|91409.7|91480.8|91401.7|25
1644191290000|2022-02-06 23:48:10|91483.7|91408.8|91493.5|91397.6|91493.5|91410.2|91483.7|91397.6|21
1644191300000|2022-02-06 23:48:20|91495|91394.4|91496.1|91399.6|91498.2|91408.5|91490|91394.4|18
1644191310000|2022-02-06 23:48:30|91493.4|91400.8|91490.8|91405.8|91496|91407.1|91488.7|91397.5|19
1644191320000|2022-02-06 23:48:40|91491|91406|91485.9|91409.9|91492.2|91411.5|91484.2|91402.9|23
1644191330000|2022-02-06 23:48:50|91487.8|91410.2|91483.8|91411.1|91490.8|91417.8|91466.7|91400.9|26
1644191340000|2022-02-06 23:49:00|91483.5|91410.8|91490.1|91403.4|91490.1|91421.7|91471.1|91403.4|18
1644191350000|2022-02-06 23:49:10|91487.9|91403.1|91490.6|91407.9|91497.2|91410.3|91487.9|91394.8|14
1644191360000|2022-02-06 23:49:20|91493.5|91404|91492.7|91402.8|91493.9|91409.8|91488.3|91401.2|28
1644191370000|2022-02-06 23:49:30|91492.8|91403.4|91490.8|91407.7|91493.9|91409.8|91487.4|91403.4|29
1644191380000|2022-02-06 23:49:40|91487.5|91411.8|91503.6|91408|91503.6|91413.3|91487.5|91401.7|15
1644191390000|2022-02-06 23:49:50|91501|91406.4|91496.5|91400.4|91501.3|91414.4|91489.4|91400.4|12
1644191400000|2022-02-06 23:50:00|91495.5|91397.9|91495|91407.9|91497.3|91410.1|91492.4|91397.9|17
1644191410000|2022-02-06 23:50:10|91495.7|91406.2|91493.5|91409.9|91497.3|91411.7|91489.6|91406.2|18
1644191420000|2022-02-06 23:50:20|91493.2|91409.4|91500.7|91411.7|91500.8|91413.2|91493.2|91402.9|32
1644191430000|2022-02-06 23:50:30|91501.7|91412|91515.6|91413.4|91515.6|91434.4|91484.4|91412|24
1644191440000|2022-02-06 23:50:40|91521.1|91405.1|91509.1|91414.1|91521.1|91422.1|91499.5|91405.1|16
1644191450000|2022-02-06 23:50:50|91513.4|91416.3|91502.9|91414.2|91513.4|91417.6|91501.8|91412.1|19
1644191460000|2022-02-06 23:51:00|91504.6|91412.7|91502.9|91414.2|91506.3|91416.4|91500|91410.8|23
1644191470000|2022-02-06 23:51:10|91504|91411.5|91501.5|91415.6|91507.8|91419.4|91500.8|91410.8|28
1644191480000|2022-02-06 23:51:20|91501.6|91418.3|91505.1|91416.2|91505.1|91418.3|91501.5|91414.1|24
1644191490000|2022-02-06 23:51:30|91502.6|91418.5|91496|91424.8|91502.6|91436.2|91479.5|91418.1|26
1644191500000|2022-02-06 23:51:40|91497.4|91422.5|91498.6|91425.7|91504.3|91435.5|91484.3|91419.2|26
1644191510000|2022-02-06 23:51:50|91498.5|91424.8|91512.3|91396.3|91517|91424.8|91492.7|91393.5|21
1644191520000|2022-02-06 23:52:00|91492.5|91409|91504.9|91391.9|91511.7|91409.2|91492.4|91391|22
1644191530000|2022-02-06 23:52:10|91506.9|91390.9|91508.2|91392.2|91510.2|91396.3|91505|91390.9|26
1644191540000|2022-02-06 23:52:20|91508.1|91392.1|91496.1|91402.4|91508.3|91406.3|91492.6|91392.1|24
1644191550000|2022-02-06 23:52:30|91495.9|91402.6|91492.4|91401.9|91497.5|91408.2|91483.9|91397.8|10
1644191560000|2022-02-06 23:52:40|91490.3|91403.9|91510.6|91399|91510.6|91408.3|91490.3|91398.3|24
1644191570000|2022-02-06 23:52:50|91509.5|91396.8|91508.3|91401.4|91513.2|91409|91494.9|91396.7|29
1644191580000|2022-02-06 23:53:00|91511.9|91399.4|91511.9|91405.8|91512.6|91406.5|91505.5|91398.4|34
1644191590000|2022-02-06 23:53:10|91513.8|91404|91507.8|91407.2|91515.1|91407.2|91507.8|91403.4|16
1644191600000|2022-02-06 23:53:20|91477|91427|91498.4|91411.8|91506.3|91427.2|91477|91409.3|20
1644191610000|2022-02-06 23:53:30|91495.7|91415.3|91497.1|91411.2|91502.9|91415.3|91493.9|91406.7|17
1644191620000|2022-02-06 23:53:40|91500.9|91408.2|91518|91403.7|91518|91414|91494.2|91401.3|20
1644191630000|2022-02-06 23:53:50|91517.9|91403.6|91516.7|91413|91521.1|91413.6|91512.3|91402.9|26
1644191640000|2022-02-06 23:54:00|91513.9|91414.4|91521.5|91415.8|91521.7|91419|91512.8|91412.8|22
1644191650000|2022-02-06 23:54:10|91520.9|91417.1|91512.4|91415.1|91524.8|91423.5|91502.8|91408.6|20
1644191660000|2022-02-06 23:54:20|91514.6|91412|91512.1|91416.1|91516.4|91420.3|91503.7|91410.2|22
1644191670000|2022-02-06 23:54:30|91512.7|91415.5|91522.5|91415.5|91522.5|91420.6|91510|91413.4|20
1644191680000|2022-02-06 23:54:40|91522.4|91414.8|91515.4|91411.2|91523.1|91415.4|91509.3|91408.3|21
1644191690000|2022-02-06 23:54:50|91515.7|91408.8|91510|91412.8|91517.5|91420|91505.5|91407.2|14
1644191700000|2022-02-06 23:55:00|91510.7|91411.1|91498.2|91414|91516.7|91418|91494.5|91399|36
1644191710000|2022-02-06 23:55:10|91498.1|91413.9|91501.5|91411.4|91504.3|91418.8|91492.8|91410.1|47
1644191720000|2022-02-06 23:55:20|91500.4|91411.6|91503.9|91411|91504.6|91413.9|91498.6|91409.9|15
1644191730000|2022-02-06 23:55:30|91506.4|91410.1|91506.4|91413.3|91520.4|91415.3|91505.9|91404.1|29
1644191740000|2022-02-06 23:55:40|91506.3|91413.2|91508.5|91407.3|91514.6|91414.8|91502.9|91403.5|25
1644191750000|2022-02-06 23:55:50|91507.2|91409.5|91511|91407.6|91511.4|91411.4|91506.8|91407.5|35
1644191760000|2022-02-06 23:56:00|91509.8|91407.7|91501.8|91408|91511.2|91421.5|91490.5|91407.5|44
1644191770000|2022-02-06 23:56:10|91498.4|91410.3|91501.9|91407.5|91503.3|91426.8|91476.7|91406.5|24
1644191780000|2022-02-06 23:56:20|91495|91407.2|91512.6|91414.2|91512.6|91421.2|91493.3|91407.2|45
1644191790000|2022-02-06 23:56:30|91507.6|91416.5|91512.3|91410.5|91517.5|91417.5|91499.2|91406.9|38
1644191800000|2022-02-06 23:56:40|91507.4|91412.3|91509.7|91408|91517.3|91412.3|91507.4|91405|46
1644191810000|2022-02-06 23:56:50|91509.8|91408.1|91496|91407.4|91510.8|91410.2|91495.7|91404.2|47
1644191820000|2022-02-06 23:57:00|91495.9|91407.7|91491.9|91412.2|91497.9|91427.4|91477.3|91405.6|42
1644191830000|2022-02-06 23:57:10|91491.8|91412.1|91489.7|91414|91501.4|91414.2|91489.7|91405.3|19
1644191840000|2022-02-06 23:57:20|91489.1|91414.4|91509.2|91398.9|91515.3|91414.5|91489.1|91395.2|54
1644191850000|2022-02-06 23:57:30|91512.1|91397.7|91504.4|91396.1|91512.1|91399.5|91500.1|91394.8|35
1644191860000|2022-02-06 23:57:40|91506.9|91394.1|91501.8|91394.5|91506.9|91399.8|91500.3|91392|18
1644191870000|2022-02-06 23:57:50|91502|91394.7|91484.3|91403|91504.7|91405.5|91481.7|91393|22
1644191880000|2022-02-06 23:58:00|91485.4|91401.5|91483.3|91400.1|91487.4|91403.9|91480.7|91397.5|30
1644191890000|2022-02-06 23:58:10|91488.3|91396.2|91495.5|91396.9|91499.5|91401.2|91482.2|91394.6|27
1644191900000|2022-02-06 23:58:20|91495.1|91397.8|91497.6|91399.7|91501.5|91401.9|91492.8|91392.7|37
1644191910000|2022-02-06 23:58:30|91497.2|91400.7|91500.7|91399.7|91504.4|91400.7|91496.2|91394.3|37
1644191920000|2022-02-06 23:58:40|91500.4|91399.1|91486.7|91403.8|91507.1|91404.1|91485|91396.5|21
1644191930000|2022-02-06 23:58:50|91485.6|91403.5|91514|91398|91514.8|91404.4|91484.4|91391.6|25
1644191940000|2022-02-06 23:59:00|91511.4|91395.4|91482.5|91406.6|91514.6|91419.2|91469.2|91394.5|26
1644191950000|2022-02-06 23:59:10|91469.8|91419.8|91492.8|91403|91500|91419.8|91469.5|91397.2|29
1644191960000|2022-02-06 23:59:20|91494.5|91399.4|91501.3|91400.7|91505|91404.4|91494.5|91399.4|13
1644191970000|2022-02-06 23:59:30|91502|91397.4|91501.2|91399.9|91507.6|91402.1|91495.4|91392.6|32
1644191980000|2022-02-06 23:59:40|91501.3|91400|91472.2|91422.2|91501.3|91425.1|91471.8|91396.1|25
1644191990000|2022-02-06 23:59:50|91472.5|91422.5|91485.9|91393.8|91490.1|91422.5|91462|91393.8|27
1644192000000|2022-02-07 00:00:00|91474.1|91403.4|91479.5|91382.5|91488.5|91403.4|91466.5|91373|63
1644192010000|2022-02-07 00:00:10|91472.8|91388.1|91478.2|91383.3|91485.7|91388.2|91470.9|91374.2|25
1644192020000|2022-02-07 00:00:20|91482.4|91380.2|91491.5|91407.4|91502.7|91411.6|91477.8|91379.9|44
1644192030000|2022-02-07 00:00:30|91491.6|91407.6|91497.4|91407.2|91501.5|91410.2|91490.5|91401.9|32
1644192040000|2022-02-07 00:00:40|91498|91408.2|91496.1|91412.9|91500.8|91413.4|91495.6|91408.2|29
1644192050000|2022-02-07 00:00:50|91494.2|91412.5|91478.5|91428.5|91496.8|91431|91478.3|91410.3|16
1644192060000|2022-02-07 00:01:00|91478.9|91428.9|91509.6|91424.8|91519|91435.4|91477|91415.6|57
1644192070000|2022-02-07 00:01:10|91511.6|91423.3|91510|91418.9|91515.3|91426|91508.4|91418.8|44
1644192080000|2022-02-07 00:01:20|91509.8|91419.5|91510.2|91422.1|91513|91425.5|91506.6|91418.9|24
1644192090000|2022-02-07 00:01:30|91512.3|91422.2|91487.5|91437.5|91512.3|91440.5|91487.5|91420.7|35
1644192100000|2022-02-07 00:01:40|91487.8|91437.8|91492.3|91442.3|91503.1|91445.5|91487.8|91433.1|30
1644192110000|2022-02-07 00:01:50|91492.9|91442.9|91513.7|91424.3|91516.4|91444.5|91489.2|91424.3|35
1644192120000|2022-02-07 00:02:00|91511|91426.6|91518.2|91429.5|91518.4|91433.9|91508.3|91426.6|32
1644192130000|2022-02-07 00:02:10|91517.3|91429.2|91517.6|91428.9|91517.9|91431.5|91513.2|91426.9|40
1644192140000|2022-02-07 00:02:20|91519.5|91429.4|91485.6|91435.6|91519.8|91440.1|91485.3|91427.2|29
1644192150000|2022-02-07 00:02:30|91486.1|91436.1|91488.5|91438.5|91499.8|91441.3|91486.1|91425.1|24
1644192160000|2022-02-07 00:02:40|91484.2|91434.2|91487.3|91437.3|91501.5|91437.3|91484.2|91423.4|20
1644192170000|2022-02-07 00:02:50|91487.2|91437.2|91503.3|91422.2|91518|91437.2|91487.2|91421|33
1644192180000|2022-02-07 00:03:00|91509|91422.5|91504.3|91415.8|91509|91425.7|91498|91415.8|46
1644192190000|2022-02-07 00:03:10|91502.2|91417.6|91502.3|91419.5|91504.7|91421.4|91498.4|91415.5|41
1644192200000|2022-02-07 00:03:20|91504.6|91418.9|91483.2|91433.2|91504.6|91433.3|91482.3|91418.8|18
1644192210000|2022-02-07 00:03:30|91483|91433|91486.8|91436.8|91498.6|91437.6|91482.7|91426.9|23
1644192220000|2022-02-07 00:03:40|91487.4|91437.4|91504.5|91431.7|91511|91439.9|91485.4|91427|23
1644192230000|2022-02-07 00:03:50|91505|91430.3|91503.4|91424.5|91507.3|91430.3|91501.9|91424.2|21
1644192240000|2022-02-07 00:04:00|91503.8|91423.9|91502.8|91425.8|91504.5|91437.5|91485.7|91423.9|24
1644192250000|2022-02-07 00:04:10|91502.9|91426.4|91484.1|91434.1|91505.1|91435.7|91484.1|91423.7|13
1644192260000|2022-02-07 00:04:20|91484.2|91434.2|91486.8|91436.8|91487.9|91437.9|91483.1|91433.1|15
1644192270000|2022-02-07 00:04:30|91487.3|91437.3|91482.9|91432.9|91487.3|91437.3|91481.6|91431.6|25
1644192280000|2022-02-07 00:04:40|91483|91433|91506.6|91420.8|91511.3|91433|91483|91419.4|17
1644192290000|2022-02-07 00:04:50|91508.5|91421.2|91500.8|91415|91508.6|91425.4|91495|91414.3|34
1644192300000|2022-02-07 00:05:00|91498.9|91416.6|91499.2|91416.3|91504|91422.1|91496.3|91416.3|48
1644192310000|2022-02-07 00:05:10|91477.8|91416.1|91482|91432|91483.3|91433.3|91477.8|91416.1|21
1644192320000|2022-02-07 00:05:20|91481.4|91431.4|91480.6|91430.6|91493.8|91432|91480.6|91419.8|12
1644192330000|2022-02-07 00:05:30|91480.5|91430.5|91494.9|91424.8|91507.6|91435.3|91480.5|91418.8|27
1644192340000|2022-02-07 00:05:40|91482.9|91432.9|91494.1|91418.7|91504.6|91435.3|91482.9|91416.2|23
1644192350000|2022-02-07 00:05:50|91498.3|91418.5|91493.6|91416.5|91498.5|91421|91491.4|91416.5|33
1644192360000|2022-02-07 00:06:00|91493.4|91416.3|91472.6|91422.6|91497.1|91425.3|91472.1|91414.7|27
1644192370000|2022-02-07 00:06:10|91472.3|91422.3|91470.2|91420.2|91472.3|91422.3|91468.9|91418.9|36
1644192380000|2022-02-07 00:06:20|91469.6|91419.6|91472|91422|91473.3|91423.3|91465.9|91415.9|33
1644192390000|2022-02-07 00:06:30|91471.4|91421.4|91473.6|91423.6|91489.1|91423.6|91470.5|91409.9|27
1644192400000|2022-02-07 00:06:40|91483.4|91413.1|91487.1|91410.1|91488|91414.3|91483.1|91410|24
1644192410000|2022-02-07 00:06:50|91488.8|91410.4|91489|91411.3|91489.7|91425.7|91475.5|91409.2|25
1644192420000|2022-02-07 00:07:00|91485.4|91413|91470.2|91420.2|91485.4|91423.8|91469.2|91413|25
1644192430000|2022-02-07 00:07:10|91469.9|91419.9|91466|91416|91472.2|91422.2|91466|91416|35
1644192440000|2022-02-07 00:07:20|91466.1|91416.1|91474.2|91424.2|91483.6|91425.2|91465.9|91412.2|13
1644192450000|2022-02-07 00:07:30|91472.8|91422.8|91472.1|91422.1|91474.4|91424.4|91471.7|91421.7|11
1644192460000|2022-02-07 00:07:40|91470.8|91420.8|91483.4|91409.8|91483.4|91422.6|91468.7|91409.8|17
1644192470000|2022-02-07 00:07:50|91484.7|91411|91467.6|91417.6|91485.8|91418.7|91467.6|91409.8|21
1644192480000|2022-02-07 00:08:00|91468|91418|91468.4|91418.4|91469.1|91419.1|91467.8|91417.8|15
1644192490000|2022-02-07 00:08:10|91468.1|91418.1|91472.3|91422.3|91473.4|91423.4|91468.1|91418.1|21
1644192500000|2022-02-07 00:08:20|91472.9|91422.9|91493.4|91399.4|91493.4|91428.7|91472.6|91398.8|19
1644192510000|2022-02-07 00:08:30|91493.7|91399.2|91477|91427|91493.7|91430|91473.2|91399.2|16
1644192520000|2022-02-07 00:08:40|91477.6|91427.6|91498.7|91425.7|91500.6|91429.8|91477.6|91418.5|36
1644192530000|2022-02-07 00:08:50|91497.1|91425.5|91485.8|91435.8|91498.3|91436.9|91481.5|91425.5|24
1644192540000|2022-02-07 00:09:00|91485.2|91435.2|91485.2|91435.2|91485.4|91435.4|91484.3|91434.3|14
1644192550000|2022-02-07 00:09:10|91485.1|91435.1|91489.1|91439.1|91502.6|91440.9|91482.6|91426.2|26
1644192560000|2022-02-07 00:09:20|91488.7|91438.7|91491.5|91441.5|91491.6|91441.6|91487.7|91437.7|21
1644192570000|2022-02-07 00:09:30|91491.6|91441.6|91504.2|91427.2|91504.2|91442.3|91490.4|91425.6|18
1644192580000|2022-02-07 00:09:40|91502.4|91427.6|91489|91439|91504.8|91440.9|91489|91427.6|11
1644192590000|2022-02-07 00:09:50|91488.9|91438.9|91487.3|91437.3|91488.9|91438.9|91487.1|91437.1|8
1644192600000|2022-02-07 00:10:00|91487.4|91437.4|91489.1|91439.1|91491.5|91441.5|91487.3|91437.3|19
1644192610000|2022-02-07 00:10:10|91488.5|91438.5|91487.9|91437.9|91511|91441.2|91487.7|91427.9|28
1644192620000|2022-02-07 00:10:20|91500.2|91426.1|91502.2|91428.4|91505.4|91440.9|91487.7|91426.1|22
1644192630000|2022-02-07 00:10:30|91502.4|91427.8|91492.9|91442.9|91503.6|91442.9|91491.1|91427.8|21
1644192640000|2022-02-07 00:10:40|91492.7|91442.7|91489.7|91439.7|91492.8|91442.8|91488.7|91438.7|25
1644192650000|2022-02-07 00:10:50|91491.3|91441.3|91487.4|91437.4|91491.7|91441.7|91486.1|91436.1|15
1644192660000|2022-02-07 00:11:00|91487.1|91437.1|91499|91422.4|91499.1|91439.4|91484.7|91422.3|30
1644192670000|2022-02-07 00:11:10|91485.6|91435.6|91490.7|91440.7|91507|91442.7|91485.4|91427.6|40
1644192680000|2022-02-07 00:11:20|91504.9|91432|91491.9|91441.9|91504.9|91444.3|91490.9|91430.5|19
1644192690000|2022-02-07 00:11:30|91502.4|91431.1|91491.5|91441.5|91502.4|91442.3|91489.4|91431.1|20
1644192700000|2022-02-07 00:11:40|91491.7|91441.7|91493.6|91443.6|91494.2|91444.2|91491.1|91441.1|24
1644192710000|2022-02-07 00:11:50|91493.8|91443.8|91495.3|91445.3|91498.4|91448.4|91493.8|91443.8|22
1644192720000|2022-02-07 00:12:00|91495.5|91445.5|91510.1|91437.8|91510.2|91448.7|91495.1|91433.4|17
1644192730000|2022-02-07 00:12:10|91497.9|91447.9|91511.2|91440|91511.5|91450.7|91492.8|91433.2|33
1644192740000|2022-02-07 00:12:20|91500.6|91450.6|91503.9|91433.2|91511.7|91451.2|91494|91433.1|29
1644192750000|2022-02-07 00:12:30|91493.6|91443.6|91491.8|91441.8|91493.7|91443.7|91491.8|91441.8|12
1644192760000|2022-02-07 00:12:40|91491.9|91441.9|91493.5|91443.5|91495.7|91445.7|91491.9|91441.9|9
1644192770000|2022-02-07 00:12:50|91493.8|91443.8|91492.7|91442.7|91511|91444.8|91492.7|91425.3|11
1644192780000|2022-02-07 00:13:00|91492.3|91442.3|91493.8|91443.8|91494.3|91444.3|91492|91442|40
1644192790000|2022-02-07 00:13:10|91493.2|91443.2|91493|91443|91505.1|91444.4|91492.8|91433.3|17
1644192800000|2022-02-07 00:13:20|91493.8|91443.8|91493.4|91443.4|91504.2|91446.7|91490.2|91433.2|13
1644192810000|2022-02-07 00:13:30|91493.3|91443.3|91494.3|91444.3|91496.2|91446.2|91492.4|91442.4|25
1644192820000|2022-02-07 00:13:40|91494.4|91444.4|91499|91449|91499.4|91449.4|91494|91444|20
1644192830000|2022-02-07 00:13:50|91498.3|91448.3|91496.6|91446.6|91499.7|91449.7|91496.4|91446.4|31
1644192840000|2022-02-07 00:14:00|91496.7|91446.7|91495.5|91445.5|91496.7|91446.7|91494.1|91444.1|28
1644192850000|2022-02-07 00:14:10|91494.4|91444.4|91495.4|91445.4|91506.3|91445.7|91494.4|91434.7|17
1644192860000|2022-02-07 00:14:20|91495.5|91445.5|91491.8|91441.8|91497.7|91447.7|91491|91441|17
1644192870000|2022-02-07 00:14:30|91492.5|91442.5|91492.2|91442.2|91494.3|91444.3|91492.1|91442.1|15
1644192880000|2022-02-07 00:14:40|91492.4|91442.4|91492.1|91442.1|91492.8|91442.8|91491.8|91441.8|18
1644192890000|2022-02-07 00:14:50|91490.3|91440.3|91489.4|91439.4|91501.3|91441|91489.3|91429|16
1644192900000|2022-02-07 00:15:00|91490|91440|91488.1|91438.1|91503.9|91441.5|91488.1|91427.7|25
1644192910000|2022-02-07 00:15:10|91486.8|91436.8|91484.2|91434.2|91489.1|91439.1|91484.2|91434.2|25
1644192920000|2022-02-07 00:15:20|91484.3|91434.3|91485.4|91435.4|91487.7|91437.7|91482.3|91432.3|30
1644192930000|2022-02-07 00:15:30|91485.6|91435.6|91488.6|91438.6|91490.7|91440.7|91485.3|91435.3|34
1644192940000|2022-02-07 00:15:40|91488.7|91438.7|91494.9|91444.9|91497.3|91447.3|91488.6|91438.6|38
1644192950000|2022-02-07 00:15:50|91494.8|91444.8|91493.4|91443.4|91506.1|91445.7|91493.1|91434.1|26
1644192960000|2022-02-07 00:16:00|91493.9|91443.9|91497.4|91447.4|91497.7|91447.7|91493|91443|34
1644192970000|2022-02-07 00:16:10|91497.6|91447.6|91492.2|91442.2|91498.1|91448.1|91492.2|91442.2|38
1644192980000|2022-02-07 00:16:20|91492.6|91442.6|91501.4|91451.4|91502.3|91452.3|91491.1|91441.1|23
1644192990000|2022-02-07 00:16:30|91501.6|91451.6|91504.1|91454.1|91513.6|91454.5|91497.8|91442.4|32
1644193000000|2022-02-07 00:16:40|91503.7|91453.7|91502.9|91452.9|91505.9|91455.9|91502.9|91452.9|18
1644193010000|2022-02-07 00:16:50|91503|91453|91506.1|91456.1|91517.4|91457.2|91503|91446.1|23
1644193020000|2022-02-07 00:17:00|91506.7|91456.7|91503.3|91453.3|91517.3|91456.7|91503|91446.6|29
1644193030000|2022-02-07 00:17:10|91504.6|91454.6|91494.2|91444.2|91504.6|91454.6|91492.9|91442.9|25
1644193040000|2022-02-07 00:17:20|91494.3|91444.3|91491.7|91441.7|91496.5|91446.5|91491.3|91441.3|23
1644193050000|2022-02-07 00:17:30|91491.5|91441.5|91493.6|91443.6|91507.9|91446.9|91491.5|91434.6|27
1644193060000|2022-02-07 00:17:40|91504.9|91432.6|91492.4|91442.4|91504.9|91445.1|91491|91431.9|21
1644193070000|2022-02-07 00:17:50|91492.6|91442.6|91492.2|91442.2|91503.7|91442.9|91491.6|91430.7|23
1644193080000|2022-02-07 00:18:00|91492.4|91442.4|91492.1|91442.1|91493.6|91443.6|91491.8|91441.8|16
1644193090000|2022-02-07 00:18:10|91492.8|91442.8|91491.3|91441.3|91495.8|91445.8|91491.3|91441.3|15
1644193100000|2022-02-07 00:18:20|91491.2|91441.2|91499.3|91428.7|91500.2|91441.2|91487.7|91428.7|28
1644193110000|2022-02-07 00:18:30|91488.6|91438.6|91487.9|91437.9|91501.8|91439.8|91487.9|91428.5|21
1644193120000|2022-02-07 00:18:40|91490.4|91440.4|91494.9|91444.9|91501.8|91444.9|91490|91429.3|21
1644193130000|2022-02-07 00:18:50|91495.3|91445.3|91492.8|91442.8|91496.1|91446.1|91491.3|91441.3|29
1644193140000|2022-02-07 00:19:00|91494|91444|91495.6|91445.6|91498.7|91448.7|91493.8|91443.8|15
1644193150000|2022-02-07 00:19:10|91496.1|91446.1|91495.7|91445.7|91496.1|91446.1|91494.3|91444.3|26
1644193160000|2022-02-07 00:19:20|91498|91448|91497.4|91447.4|91498.5|91448.5|91495.9|91445.9|31
1644193170000|2022-02-07 00:19:30|91496.9|91446.9|91498.3|91448.3|91509.4|91448.8|91495.9|91437.7|15
1644193180000|2022-02-07 00:19:40|91498.7|91448.7|91504.3|91454.3|91504.4|91454.4|91498.5|91448.5|31
1644193190000|2022-02-07 00:19:50|91504.5|91454.5|91503.7|91453.7|91507.2|91457.2|91503.1|91453.1|31
1644193200000|2022-02-07 00:20:00|91504.2|91454.2|91505|91455|91506.7|91456.7|91503.3|91453.3|31
1644193210000|2022-02-07 00:20:10|91505.2|91455.2|91524.7|91452.1|91524.7|91459.9|91504.9|91446.5|18
1644193220000|2022-02-07 00:20:20|91524.8|91452.7|91508.5|91458.5|91524.8|91460.8|91508.5|91450.9|9
1644193230000|2022-02-07 00:20:30|91508.7|91458.7|91505.3|91455.3|91510.3|91460.3|91503.9|91453.9|21
1644193240000|2022-02-07 00:20:40|91505.5|91455.5|91502.5|91452.5|91505.5|91455.5|91501.7|91451.7|16
1644193250000|2022-02-07 00:20:50|91503|91453|91503.8|91453.8|91505|91455|91502.6|91452.6|17
1644193260000|2022-02-07 00:21:00|91503.6|91453.6|91504.7|91454.7|91506.1|91456.1|91503.6|91453.6|23
1644193270000|2022-02-07 00:21:10|91504.5|91454.5|91504|91454|91506.3|91456.3|91503.7|91453.7|28
1644193280000|2022-02-07 00:21:20|91503.5|91453.5|91504.4|91454.4|91504.4|91454.4|91501.7|91451.7|15
1644193290000|2022-02-07 00:21:30|91504|91454|91499.8|91449.8|91505.1|91455.1|91499.8|91449.8|18
1644193300000|2022-02-07 00:21:40|91499.9|91449.9|91498.5|91448.5|91502.2|91452.2|91498.1|91448.1|22
1644193310000|2022-02-07 00:21:50|91498.3|91448.3|91498.2|91448.2|91498.6|91448.6|91497.5|91447.5|10
1644193320000|2022-02-07 00:22:00|91498.1|91448.1|91498.3|91448.3|91500.5|91450.5|91497.6|91447.6|14
1644193330000|2022-02-07 00:22:10|91498.2|91448.2|91495.9|91445.9|91499.5|91449.5|91495.5|91445.5|22
1644193340000|2022-02-07 00:22:20|91495.2|91445.2|91494.5|91444.5|91495.7|91445.7|91494.5|91444.5|9
1644193350000|2022-02-07 00:22:30|91493.9|91443.9|91492.3|91442.3|91495.7|91445.7|91491.7|91441.7|23
1644193360000|2022-02-07 00:22:40|91492.6|91442.6|91489|91439|91492.6|91442.6|91487.1|91437.1|27
1644193370000|2022-02-07 00:22:50|91488.6|91438.6|91487.2|91437.2|91488.6|91438.6|91486.8|91436.8|19
1644193380000|2022-02-07 00:23:00|91486.8|91436.8|91490.3|91440.3|91490.6|91440.6|91486.8|91436.8|32
1644193390000|2022-02-07 00:23:10|91490.2|91440.2|91490.8|91440.8|91492.1|91442.1|91489.3|91439.3|20
1644193400000|2022-02-07 00:23:20|91492|91442|91489.6|91439.6|91492.6|91442.6|91489.3|91439.3|10
1644193410000|2022-02-07 00:23:30|91489.8|91439.8|91492.7|91442.7|91494.3|91444.3|91486.7|91436.7|25
1644193420000|2022-02-07 00:23:40|91493.1|91443.1|91490.6|91440.6|91493.9|91443.9|91489.8|91439.8|20
1644193430000|2022-02-07 00:23:50|91490.7|91440.7|91496.2|91446.2|91497|91447|91490.4|91440.4|25
1644193440000|2022-02-07 00:24:00|91496.5|91446.5|91497.2|91447.2|91498|91448|91495.4|91445.4|28
1644193450000|2022-02-07 00:24:10|91496.4|91446.4|91495.1|91445.1|91496.6|91446.6|91493.5|91443.5|18
1644193460000|2022-02-07 00:24:20|91495.7|91445.7|91497.4|91447.4|91497.4|91447.4|91492.8|91442.8|25
1644193470000|2022-02-07 00:24:30|91497.7|91447.7|91498|91448|91498.4|91448.4|91493.8|91443.8|23
1644193480000|2022-02-07 00:24:40|91497.4|91447.4|91498.9|91448.9|91498.9|91448.9|91494|91444|23
1644193490000|2022-02-07 00:24:50|91498.8|91448.8|91496.8|91446.8|91499.5|91449.5|91496.2|91446.2|17
1644193500000|2022-02-07 00:25:00|91502.1|91452.1|91497.8|91447.8|91502.5|91452.5|91497.8|91447.8|35
1644193510000|2022-02-07 00:25:10|91497.5|91447.5|91498.5|91448.5|91499|91449|91496.3|91446.3|23
1644193520000|2022-02-07 00:25:20|91498.1|91448.1|91496.4|91446.4|91498.1|91448.1|91496.2|91446.2|17
1644193530000|2022-02-07 00:25:30|91496.7|91446.7|91502.8|91452.8|91502.8|91452.8|91496.7|91446.7|23
1644193540000|2022-02-07 00:25:40|91501.2|91451.2|91505.2|91455.2|91505.2|91455.2|91499.2|91449.2|31
1644193550000|2022-02-07 00:25:50|91503.9|91453.9|91508.8|91458.8|91524.4|91462.4|91502.5|91451.2|34
1644193560000|2022-02-07 00:26:00|91509.7|91459.7|91509.1|91459.1|91510.2|91460.2|91508.5|91458.5|20
1644193570000|2022-02-07 00:26:10|91508.4|91458.4|91504.9|91454.9|91519.9|91459.2|91504.9|91448.7|28
1644193580000|2022-02-07 00:26:20|91505|91455|91499.7|91449.7|91507.1|91457.1|91499.7|91449.7|29
1644193590000|2022-02-07 00:26:30|91499|91449|91500.2|91450.2|91501.8|91451.8|91499|91449|13
1644193600000|2022-02-07 00:26:40|91500|91450|91500.9|91450.9|91504.4|91454.4|91500|91450|15
1644193610000|2022-02-07 00:26:50|91500.8|91450.8|91500.7|91450.7|91501.2|91451.2|91499.4|91449.4|17
1644193620000|2022-02-07 00:27:00|91500.8|91450.8|91501.7|91451.7|91503.2|91453.2|91500.8|91450.8|19
1644193630000|2022-02-07 00:27:10|91502|91452|91498.7|91448.7|91502.7|91452.7|91498.6|91448.6|17
1644193640000|2022-02-07 00:27:20|91498.9|91448.9|91497.6|91447.6|91499.8|91449.8|91497.5|91447.5|21
1644193650000|2022-02-07 00:27:30|91496.9|91446.9|91501.4|91451.4|91501.4|91451.4|91496.1|91446.1|18
1644193660000|2022-02-07 00:27:40|91500.9|91450.9|91499.3|91449.3|91501.5|91451.5|91498.4|91448.4|32
1644193670000|2022-02-07 00:27:50|91499.4|91449.4|91502.7|91452.7|91504|91454|91498.9|91448.9|30
1644193680000|2022-02-07 00:28:00|91502.6|91452.6|91502.1|91452.1|91504|91454|91501.4|91451.4|20
1644193690000|2022-02-07 00:28:10|91502.4|91452.4|91501.5|91451.5|91502.4|91452.4|91500.8|91450.8|16
1644193700000|2022-02-07 00:28:20|91501.6|91451.6|91501|91451|91501.6|91451.6|91500|91450|14
1644193710000|2022-02-07 00:28:30|91500.7|91450.7|91502.9|91452.9|91505.2|91455.2|91500.7|91450.7|17
1644193720000|2022-02-07 00:28:40|91505.9|91455.9|91503.8|91453.8|91505.9|91455.9|91503.5|91453.5|9
1644193730000|2022-02-07 00:28:50|91502|91452|91502.6|91452.6|91503.7|91453.7|91500.7|91450.7|24
1644193740000|2022-02-07 00:29:00|91503.1|91453.1|91501.9|91451.9|91503.7|91453.7|91501.9|91451.9|7
1644193750000|2022-02-07 00:29:10|91502.2|91452.2|91500.2|91450.2|91502.7|91452.7|91499.3|91449.3|31
1644193760000|2022-02-07 00:29:20|91500.4|91450.4|91498.8|91448.8|91501.2|91451.2|91498.8|91448.8|21
1644193770000|2022-02-07 00:29:30|91498.4|91448.4|91499.8|91449.8|91501|91451|91498.4|91448.4|13
1644193780000|2022-02-07 00:29:40|91499.6|91449.6|91499.8|91449.8|91500|91450|91498.4|91448.4|12
1644193790000|2022-02-07 00:29:50|91500.4|91450.4|91505.1|91455.1|91505.1|91455.1|91499.5|91449.5|27
1644193800000|2022-02-07 00:30:00|91504.7|91454.7|91505.6|91455.6|91508.8|91458.8|91503.6|91453.6|25
1644193810000|2022-02-07 00:30:10|91505.4|91455.4|91505.5|91455.5|91513.1|91463.1|91504.2|91454.2|30
1644193820000|2022-02-07 00:30:20|91508.1|91458.1|91503.5|91453.5|91509.8|91459.8|91503.4|91453.4|37
1644193830000|2022-02-07 00:30:30|91504|91454|91504.3|91454.3|91505.9|91455.9|91504|91454|28
1644193840000|2022-02-07 00:30:40|91505.1|91455.1|91507.4|91457.4|91508.8|91458.8|91504.9|91454.9|22
1644193850000|2022-02-07 00:30:50|91507.5|91457.5|91514.2|91464.2|91517.4|91467.4|91506.9|91456.9|21
1644193860000|2022-02-07 00:31:00|91514.4|91464.4|91510.1|91460.1|91514.4|91464.4|91509.5|91459.5|21
1644193870000|2022-02-07 00:31:10|91510.5|91460.5|91509.1|91459.1|91511.3|91461.3|91507.4|91457.4|19
1644193880000|2022-02-07 00:31:20|91508|91458|91503.3|91453.3|91519|91458.7|91503.3|91446|24
1644193890000|2022-02-07 00:31:30|91502.9|91452.9|91505.9|91455.9|91506.6|91456.6|91502.1|91452.1|25
1644193900000|2022-02-07 00:31:40|91506.2|91456.2|91505.7|91455.7|91506.6|91456.6|91505.1|91455.1|12
1644193910000|2022-02-07 00:31:50|91505.8|91455.8|91504.6|91454.6|91505.8|91455.8|91502.5|91452.5|32
1644193920000|2022-02-07 00:32:00|91504.5|91454.5|91505.5|91455.5|91510.2|91460.2|91504.2|91454.2|25
1644193930000|2022-02-07 00:32:10|91506.4|91456.4|91506.8|91456.8|91507.8|91457.8|91505.5|91455.5|16
1644193940000|2022-02-07 00:32:20|91505.5|91455.5|91507.7|91457.7|91517.4|91457.7|91504.9|91446.2|16
1644193950000|2022-02-07 00:32:30|91507|91457|91502.9|91452.9|91510|91460|91502.9|91452.9|33
1644193960000|2022-02-07 00:32:40|91502.7|91452.7|91501.9|91451.9|91504.5|91454.5|91501.2|91451.2|15
1644193970000|2022-02-07 00:32:50|91500.7|91450.7|91503.1|91453.1|91503.2|91453.2|91500.7|91450.7|11
1644193980000|2022-02-07 00:33:00|91502.6|91452.6|91503.8|91453.8|91506.4|91456.4|91502.5|91452.5|10
1644193990000|2022-02-07 00:33:10|91502.5|91452.5|91501.8|91451.8|91504.2|91454.2|91501.8|91451.8|9
1644194000000|2022-02-07 00:33:20|91501.7|91451.7|91503.5|91453.5|91504.9|91454.9|91501.7|91451.7|11
1644194010000|2022-02-07 00:33:30|91503|91453|91502|91452|91514.4|91455.1|91501.5|91444.4|11
1644194020000|2022-02-07 00:33:40|91502.3|91452.3|91503|91453|91507.5|91457.5|91502.3|91452.3|8
1644194030000|2022-02-07 00:33:50|91504.1|91454.1|91502.2|91452.2|91504.1|91454.1|91502.2|91452.2|7
1644194040000|2022-02-07 00:34:00|91502.9|91452.9|91502.2|91452.2|91502.9|91452.9|91500.5|91450.5|16
1644194050000|2022-02-07 00:34:10|91501.3|91451.3|91503.2|91453.2|91507|91457|91501.3|91451.3|11
1644194060000|2022-02-07 00:34:20|91502.5|91452.5|91502.8|91452.8|91503|91453|91501.7|91451.7|11
1644194070000|2022-02-07 00:34:30|91502.9|91452.9|91499.3|91449.3|91505.8|91455.8|91499.3|91449.3|17
1644194080000|2022-02-07 00:34:40|91500.1|91450.1|91496|91446|91501.5|91451.5|91493.3|91443.3|22
1644194090000|2022-02-07 00:34:50|91495.8|91445.8|91499.2|91449.2|91501.9|91451.9|91495.8|91445.8|18
1644194100000|2022-02-07 00:35:00|91499|91449|91500.1|91450.1|91501.7|91451.7|91498.7|91448.7|21
1644194110000|2022-02-07 00:35:10|91499.4|91449.4|91501.2|91451.2|91501.2|91451.2|91499.4|91449.4|14
1644194120000|2022-02-07 00:35:20|91500.5|91450.5|91505|91455|91505.1|91455.1|91499.1|91449.1|10
1644194130000|2022-02-07 00:35:30|91504.7|91454.7|91500.3|91450.3|91504.7|91454.7|91499.3|91449.3|11
1644194140000|2022-02-07 00:35:40|91500|91450|91502.9|91452.9|91502.9|91452.9|91497.8|91447.8|18
1644194150000|2022-02-07 00:35:50|91503|91453|91498.5|91448.5|91503|91453|91498.5|91448.5|11
1644194160000|2022-02-07 00:36:00|91498.2|91448.2|91500.2|91450.2|91500.8|91450.8|91496.7|91446.7|20
1644194170000|2022-02-07 00:36:10|91499.2|91449.2|91499.3|91449.3|91500.3|91450.3|91498.3|91448.3|18
1644194180000|2022-02-07 00:36:20|91500.6|91450.6|91498.4|91448.4|91500.6|91450.6|91497.9|91447.9|15
1644194190000|2022-02-07 00:36:30|91497.1|91447.1|91499.5|91449.5|91501.9|91451.9|91497.1|91447.1|17
1644194200000|2022-02-07 00:36:40|91498.8|91448.8|91519.9|91440|91519.9|91455.6|91497.7|91440|24
1644194210000|2022-02-07 00:36:50|91525.8|91440.6|91508.2|91458.2|91525.8|91459|91503.3|91440.1|27
1644194220000|2022-02-07 00:37:00|91507.9|91457.9|91508.7|91458.7|91509.7|91459.7|91507.4|91457.4|17
1644194230000|2022-02-07 00:37:10|91509|91459|91505.5|91455.5|91509|91459|91505.3|91455.3|19
1644194240000|2022-02-07 00:37:20|91506.1|91456.1|91504.6|91454.6|91506.8|91456.8|91504.6|91454.6|16
1644194250000|2022-02-07 00:37:30|91505.5|91455.5|91502.3|91452.3|91507.1|91457.1|91502.3|91452.3|24
1644194260000|2022-02-07 00:37:40|91503.2|91453.2|91498.3|91448.3|91510.2|91453.2|91496.3|91435.7|38
1644194270000|2022-02-07 00:37:50|91497.8|91447.8|91495.6|91445.6|91499|91449|91495.6|91445.6|10
1644194280000|2022-02-07 00:38:00|91495.7|91445.7|91498.6|91448.6|91500.1|91450.1|91495.4|91445.4|19
1644194290000|2022-02-07 00:38:10|91499|91449|91493.9|91443.9|91499|91449|91493.1|91443.1|22
1644194300000|2022-02-07 00:38:20|91492.3|91442.3|91491.2|91441.2|91492.4|91442.4|91490.1|91440.1|26
1644194310000|2022-02-07 00:38:30|91491.5|91441.5|91490.9|91440.9|91491.7|91441.7|91488.6|91438.6|19
1644194320000|2022-02-07 00:38:40|91489.9|91439.9|91492.4|91442.4|91494.4|91444.4|91489.9|91439.9|17
1644194330000|2022-02-07 00:38:50|91491.4|91441.4|91492.4|91442.4|91493.1|91443.1|91491.4|91441.4|22
1644194340000|2022-02-07 00:39:00|91492.1|91442.1|91490.6|91440.6|91493.4|91443.4|91490.6|91440.6|15
1644194350000|2022-02-07 00:39:10|91490.3|91440.3|91489.3|91439.3|91490.3|91440.3|91489|91439|14
1644194360000|2022-02-07 00:39:20|91489.1|91439.1|91492.1|91442.1|91494|91444|91488.9|91438.9|13
1644194370000|2022-02-07 00:39:30|91491.5|91441.5|91492.4|91442.4|91492.8|91442.8|91491|91441|8
1644194380000|2022-02-07 00:39:40|91490.9|91440.9|91490.6|91440.6|91491.7|91441.7|91489.3|91439.3|15
1644194390000|2022-02-07 00:39:50|91490.5|91440.5|91485.7|91435.7|91491.9|91441.9|91485.7|91435.7|14
1644194400000|2022-02-07 00:40:00|91484.6|91434.6|91478.4|91428.4|91484.6|91434.6|91477.2|91427.2|19
1644194410000|2022-02-07 00:40:10|91478.3|91428.3|91476.4|91426.4|91479.3|91429.3|91475.8|91425.8|28
1644194420000|2022-02-07 00:40:20|91479.3|91429.3|91476.2|91426.2|91479.3|91429.3|91471.8|91421.8|28
1644194430000|2022-02-07 00:40:30|91475.6|91425.6|91479.5|91429.5|91479.5|91429.5|91472.7|91422.7|17
1644194440000|2022-02-07 00:40:40|91478.7|91428.7|91479.2|91429.2|91479.8|91429.8|91477.6|91427.6|21
1644194450000|2022-02-07 00:40:50|91479|91429|91477.7|91427.7|91481.6|91431.6|91477.1|91427.1|20
1644194460000|2022-02-07 00:41:00|91477.9|91427.9|91481.4|91431.4|91482|91432|91476.7|91426.7|26
1644194470000|2022-02-07 00:41:10|91481.5|91431.5|91484|91434|91486.8|91436.8|91481.1|91431.1|22
1644194480000|2022-02-07 00:41:20|91483.8|91433.8|91487.5|91437.5|91487.9|91437.9|91483.5|91433.5|16
1644194490000|2022-02-07 00:41:30|91486.4|91436.4|91486.6|91436.6|91487.7|91437.7|91485|91435|19
1644194500000|2022-02-07 00:41:40|91486.1|91436.1|91486|91436|91488.2|91438.2|91485.9|91435.9|8
1644194510000|2022-02-07 00:41:50|91488.3|91438.3|91487.9|91437.9|91488.8|91438.8|91487.9|91437.9|5
1644194520000|2022-02-07 00:42:00|91487.6|91437.6|91479.8|91429.8|91487.7|91437.7|91479.8|91429.8|16
1644194530000|2022-02-07 00:42:10|91480.2|91430.2|91483.6|91433.6|91483.6|91433.6|91479.4|91429.4|9
1644194540000|2022-02-07 00:42:20|91482.9|91432.9|91484.3|91434.3|91488|91438|91482.6|91432.6|22
1644194550000|2022-02-07 00:42:30|91485|91435|91480.1|91430.1|91485|91435|91479.2|91429.2|27
1644194560000|2022-02-07 00:42:40|91479.4|91429.4|91472.8|91422.8|91479.4|91429.4|91470.8|91420.8|18
1644194570000|2022-02-07 00:42:50|91472.3|91422.3|91472.2|91422.2|91472.8|91422.8|91471|91421|15
1644194580000|2022-02-07 00:43:00|91472.5|91422.5|91471.5|91421.5|91472.6|91422.6|91471.3|91421.3|9
1644194590000|2022-02-07 00:43:10|91471.6|91421.6|91476|91426|91488.7|91428.3|91471.6|91415.9|27
1644194600000|2022-02-07 00:43:20|91473.6|91423.6|91476.5|91426.5|91476.7|91426.7|91473.2|91423.2|9
1644194610000|2022-02-07 00:43:30|91475.5|91425.5|91477.6|91427.6|91478.6|91428.6|91473.3|91423.3|8
1644194620000|2022-02-07 00:43:40|91476.4|91426.4|91473.6|91423.6|91478.3|91428.3|91473.2|91423.2|13
1644194630000|2022-02-07 00:43:50|91473.5|91423.5|91473.7|91423.7|91477.9|91427.9|91472.9|91422.9|7
1644194640000|2022-02-07 00:44:00|91473|91423|91475.8|91425.8|91477.3|91427.3|91473|91423|14
1644194650000|2022-02-07 00:44:10|91475.6|91425.6|91477.9|91427.9|91478.9|91428.9|91475.2|91425.2|16
1644194660000|2022-02-07 00:44:20|91476.8|91426.8|91477.5|91427.5|91478.3|91428.3|91475.8|91425.8|7
1644194670000|2022-02-07 00:44:30|91476.9|91426.9|91473.2|91423.2|91479|91429|91473.2|91423.2|16
1644194680000|2022-02-07 00:44:40|91473.5|91423.5|91475.1|91425.1|91478.3|91428.3|91473.1|91423.1|25
1644194690000|2022-02-07 00:44:50|91475.5|91425.5|91478.6|91428.6|91479.3|91429.3|91475|91425|16
1644194700000|2022-02-07 00:45:00|91478.2|91428.2|91477.8|91427.8|91480.9|91430.9|91477.6|91427.6|15
1644194710000|2022-02-07 00:45:10|91480.6|91430.6|91483.4|91433.4|91483.4|91433.4|91478.2|91428.2|23
1644194720000|2022-02-07 00:45:20|91484.1|91434.1|91485.7|91435.7|91485.7|91435.7|91481.4|91431.4|17
1644194730000|2022-02-07 00:45:30|91485.6|91435.6|91484|91434|91486.2|91436.2|91482.6|91432.6|18
1644194740000|2022-02-07 00:45:40|91483.6|91433.6|91484.1|91434.1|91484.1|91434.1|91480.4|91430.4|19
1644194750000|2022-02-07 00:45:50|91484|91434|91484|91434|91484.6|91434.6|91482.8|91432.8|11
1644194760000|2022-02-07 00:46:00|91482.2|91432.2|91481.4|91431.4|91495.8|91434.7|91481|91425|18
1644194770000|2022-02-07 00:46:10|91482.1|91432.1|91483.6|91433.6|91485.1|91435.1|91481.5|91431.5|17
1644194780000|2022-02-07 00:46:20|91484.7|91434.7|91480.7|91430.7|91485.5|91435.5|91480.4|91430.4|20
1644194790000|2022-02-07 00:46:30|91479.4|91429.4|91479.1|91429.1|91481.1|91431.1|91477.7|91427.7|14
1644194800000|2022-02-07 00:46:40|91482.4|91432.4|91481.1|91431.1|91482.4|91432.4|91479|91429|10
1644194810000|2022-02-07 00:46:50|91481.2|91431.2|91484.4|91434.4|91485.1|91435.1|91481.2|91431.2|15
1644194820000|2022-02-07 00:47:00|91485.5|91435.5|91486.3|91436.3|91486.5|91436.5|91480.9|91430.9|28
1644194830000|2022-02-07 00:47:10|91485.7|91435.7|91485.6|91435.6|91486.4|91436.4|91484.9|91434.9|23
1644194840000|2022-02-07 00:47:20|91485.4|91435.4|91481.6|91431.6|91485.4|91435.4|91481.6|91431.6|10
1644194850000|2022-02-07 00:47:30|91483.6|91433.6|91485.7|91435.7|91485.7|91435.7|91483|91433|17
1644194860000|2022-02-07 00:47:40|91484.8|91434.8|91484.3|91434.3|91484.8|91434.8|91480.9|91430.9|24
1644194870000|2022-02-07 00:47:50|91484.7|91434.7|91485.7|91435.7|91486.4|91436.4|91483.4|91433.4|24
1644194880000|2022-02-07 00:48:00|91485.3|91435.3|91484.7|91434.7|91485.5|91435.5|91484.3|91434.3|17
1644194890000|2022-02-07 00:48:10|91484.8|91434.8|91477.6|91427.6|91486.9|91436.9|91477.6|91427.6|16
1644194900000|2022-02-07 00:48:20|91478.6|91428.6|91479.1|91429.1|91482.2|91432.2|91478.4|91428.4|18
1644194910000|2022-02-07 00:48:30|91479.7|91429.7|91477.3|91427.3|91480.6|91430.6|91476.9|91426.9|16
1644194920000|2022-02-07 00:48:40|91477.6|91427.6|91480.5|91430.5|91491.7|91431.9|91477.2|91419.8|25
1644194930000|2022-02-07 00:48:50|91481.1|91431.1|91481.1|91431.1|91483.8|91433.8|91481.1|91431.1|24
1644194940000|2022-02-07 00:49:00|91481|91431|91482|91432|91484.1|91434.1|91481|91431|18
1644194950000|2022-02-07 00:49:10|91481.5|91431.5|91476.9|91426.9|91481.5|91431.5|91476.9|91426.9|12
1644194960000|2022-02-07 00:49:20|91477.1|91427.1|91477.3|91427.3|91477.7|91427.7|91477|91427|14
1644194970000|2022-02-07 00:49:30|91477.1|91427.1|91481.1|91431.1|91496.6|91432.7|91477.1|91416.9|16
1644194980000|2022-02-07 00:49:40|91482.2|91432.2|91480.5|91430.5|91492.6|91432.2|91480.3|91420.9|11
1644194990000|2022-02-07 00:49:50|91481.3|91431.3|91478.7|91428.7|91481.4|91431.4|91478.3|91428.3|27
1644195000000|2022-02-07 00:50:00|91478.5|91428.5|91473.9|91423.9|91478.6|91428.6|91471.6|91421.6|25
1644195010000|2022-02-07 00:50:10|91473.4|91423.4|91471.1|91421.1|91473.4|91423.4|91471.1|91421.1|17
1644195020000|2022-02-07 00:50:20|91471.2|91421.2|91472.1|91422.1|91472.4|91422.4|91471.2|91421.2|15
1644195030000|2022-02-07 00:50:30|91472|91422|91472.6|91422.6|91475.4|91425.4|91469.5|91419.5|17
1644195040000|2022-02-07 00:50:40|91472.4|91422.4|91471.7|91421.7|91472.5|91422.5|91471|91421|17
1644195050000|2022-02-07 00:50:50|91472.9|91422.9|91473.1|91423.1|91474.5|91424.5|91472.3|91422.3|19
1644195060000|2022-02-07 00:51:00|91472.9|91422.9|91471|91421|91473.2|91423.2|91469.6|91419.6|17
1644195070000|2022-02-07 00:51:10|91471.1|91421.1|91468.9|91418.9|91472.1|91422.1|91466.8|91416.8|34
1644195080000|2022-02-07 00:51:20|91469|91419|91470.3|91420.3|91470.5|91420.5|91469|91419|12
1644195090000|2022-02-07 00:51:30|91481.3|91410.7|91469.7|91419.7|91481.3|91420.6|91469.5|91410.7|13
1644195100000|2022-02-07 00:51:40|91469.9|91419.9|91468.4|91418.4|91469.9|91419.9|91467.4|91417.4|10
1644195110000|2022-02-07 00:51:50|91471.1|91421.1|91468.3|91418.3|91471.1|91421.1|91468|91418|15
1644195120000|2022-02-07 00:52:00|91468.5|91418.5|91469|91419|91472.9|91422.9|91466.4|91416.4|33
1644195130000|2022-02-07 00:52:10|91468.8|91418.8|91471.1|91421.1|91471.7|91421.7|91467.8|91417.8|10
1644195140000|2022-02-07 00:52:20|91471.6|91421.6|91474.8|91424.8|91474.8|91424.8|91470.5|91420.5|22
1644195150000|2022-02-07 00:52:30|91474.9|91424.9|91472.2|91422.2|91474.9|91424.9|91471.7|91421.7|17
1644195160000|2022-02-07 00:52:40|91472.1|91422.1|91473.9|91423.9|91473.9|91423.9|91472.1|91422.1|21
1644195170000|2022-02-07 00:52:50|91474.3|91424.3|91474|91424|91475.3|91425.3|91469.9|91419.9|25
1644195180000|2022-02-07 00:53:00|91472.9|91422.9|91478.3|91428.3|91478.4|91428.4|91469.7|91419.7|29
1644195190000|2022-02-07 00:53:10|91478|91428|91477.5|91427.5|91478.6|91428.6|91476.3|91426.3|20
1644195200000|2022-02-07 00:53:20|91476.9|91426.9|91477.8|91427.8|91481.3|91431.3|91475.1|91425.1|25
1644195210000|2022-02-07 00:53:30|91478.3|91428.3|91477.3|91427.3|91479.7|91429.7|91477.2|91427.2|33
1644195220000|2022-02-07 00:53:40|91477.6|91427.6|91477.9|91427.9|91479.5|91429.5|91477|91427|18
1644195230000|2022-02-07 00:53:50|91478.2|91428.2|91480.8|91430.8|91480.8|91430.8|91476|91426|30
1644195240000|2022-02-07 00:54:00|91480.1|91430.1|91483.4|91433.4|91485.9|91435.9|91479.5|91429.5|32
1644195250000|2022-02-07 00:54:10|91481|91431|91487.2|91437.2|91489|91439|91478.7|91428.7|50
1644195260000|2022-02-07 00:54:20|91487.3|91437.3|91493.5|91443.5|91495.2|91445.2|91487|91437|39
1644195270000|2022-02-07 00:54:30|91493.6|91443.6|91491.8|91441.8|91494.8|91444.8|91491.7|91441.7|33
1644195280000|2022-02-07 00:54:40|91491.6|91441.6|91486.9|91436.9|91491.7|91441.7|91484.3|91434.3|45
1644195290000|2022-02-07 00:54:50|91486.8|91436.8|91491.7|91441.7|91492.7|91442.7|91486.8|91436.8|56
1644195300000|2022-02-07 00:55:00|91492.7|91442.7|91493.7|91443.7|91502|91452|91492.7|91442.7|50
1644195310000|2022-02-07 00:55:10|91494.1|91444.1|91499|91449|91499.6|91449.6|91493.6|91443.6|28
1644195320000|2022-02-07 00:55:20|91499.1|91449.1|91497.1|91447.1|91499.1|91449.1|91496.1|91446.1|31
1644195330000|2022-02-07 00:55:30|91497.2|91447.2|91491.5|91441.5|91498.1|91448.1|91491.5|91441.5|31
1644195340000|2022-02-07 00:55:40|91491.2|91441.2|91488|91438|91492.2|91442.2|91488|91438|43
1644195350000|2022-02-07 00:55:50|91487.9|91437.9|91486.8|91436.8|91488.5|91438.5|91486.4|91436.4|23
1644195360000|2022-02-07 00:56:00|91487|91437|91486.1|91436.1|91487|91437|91485.7|91435.7|21
1644195370000|2022-02-07 00:56:10|91486|91436|91484.8|91434.8|91486.1|91436.1|91484.5|91434.5|15
1644195380000|2022-02-07 00:56:20|91484.7|91434.7|91485.8|91435.8|91488|91438|91484.7|91434.7|20
1644195390000|2022-02-07 00:56:30|91485.6|91435.6|91482.8|91432.8|91488|91438|91481.8|91431.8|22
1644195400000|2022-02-07 00:56:40|91481.6|91431.6|91484.6|91434.6|91486.1|91436.1|91481.6|91431.6|20
1644195410000|2022-02-07 00:56:50|91484.9|91434.9|91487.8|91437.8|91489.2|91439.2|91484.7|91434.7|15
1644195420000|2022-02-07 00:57:00|91487.6|91437.6|91487.5|91437.5|91487.8|91437.8|91486.9|91436.9|17
1644195430000|2022-02-07 00:57:10|91487.6|91437.6|91485.6|91435.6|91487.6|91437.6|91485.6|91435.6|9
1644195440000|2022-02-07 00:57:20|91485.7|91435.7|91486.4|91436.4|91487.6|91437.6|91485.3|91435.3|9
1644195450000|2022-02-07 00:57:30|91486.3|91436.3|91484.9|91434.9|91488|91438|91483.3|91433.3|25
1644195460000|2022-02-07 00:57:40|91483.9|91433.9|91489.5|91439.5|91492.5|91442.5|91483.7|91433.7|41
1644195470000|2022-02-07 00:57:50|91489.9|91439.9|91488.4|91438.4|91490.5|91440.5|91488.1|91438.1|31
1644195480000|2022-02-07 00:58:00|91488.3|91438.3|91488.7|91438.7|91489.2|91439.2|91487.6|91437.6|22
1644195490000|2022-02-07 00:58:10|91487.9|91437.9|91489.7|91439.7|91497.6|91447.6|91487.7|91437.7|17
1644195500000|2022-02-07 00:58:20|91489.9|91439.9|91491.3|91441.3|91494|91444|91489.7|91439.7|16
1644195510000|2022-02-07 00:58:30|91493.6|91443.6|91490.8|91440.8|91493.6|91443.6|91487.4|91437.4|17
1644195520000|2022-02-07 00:58:40|91487.8|91437.8|91487.7|91437.7|91489.5|91439.5|91487.3|91437.3|18
1644195530000|2022-02-07 00:58:50|91488.4|91438.4|91488.3|91438.3|91490.1|91440.1|91488.1|91438.1|9
1644195540000|2022-02-07 00:59:00|91489|91439|91487.1|91437.1|91491.3|91441.3|91485.1|91435.1|30
1644195550000|2022-02-07 00:59:10|91487.3|91437.3|91480.9|91430.9|91488.2|91438.2|91480.9|91430.9|37
1644195560000|2022-02-07 00:59:20|91480.6|91430.6|91483.7|91433.7|91485.5|91435.5|91480.6|91430.6|21
1644195570000|2022-02-07 00:59:30|91484|91434|91484.4|91434.4|91484.7|91434.7|91481.4|91431.4|20
1644195580000|2022-02-07 00:59:40|91484.6|91434.6|91484.3|91434.3|91487.3|91437.3|91483.9|91433.9|8
1644195590000|2022-02-07 00:59:50|91485.6|91435.6|91483.3|91433.3|91486.9|91436.9|91481.9|91431.9|15
1644195600000|2022-02-07 01:00:00|91483|91433|91493|91443|91493|91443|91483|91433|40
1644195610000|2022-02-07 01:00:10|91493.7|91443.7|91493.4|91443.4|91498.8|91448.8|91492|91442|43
1644195620000|2022-02-07 01:00:20|91493.2|91443.2|91494.2|91444.2|91494.6|91444.6|91491.9|91441.9|34
1644195630000|2022-02-07 01:00:30|91494.5|91444.5|91493.8|91443.8|91495.5|91445.5|91493.1|91443.1|32
1644195640000|2022-02-07 01:00:40|91493.9|91443.9|91500.1|91450.1|91500.4|91450.4|91493.6|91443.6|42
1644195650000|2022-02-07 01:00:50|91500.6|91450.6|91498.9|91448.9|91500.6|91450.6|91498.7|91448.7|26
1644195660000|2022-02-07 01:01:00|91498.4|91448.4|91497.1|91447.1|91498.6|91448.6|91497|91447|37
1644195670000|2022-02-07 01:01:10|91497.4|91447.4|91498.9|91448.9|91499.8|91449.8|91496.7|91446.7|27
1644195680000|2022-02-07 01:01:20|91500.2|91450.2|91502.2|91452.2|91505.1|91455.1|91500.2|91450.2|33
1644195690000|2022-02-07 01:01:30|91501.7|91451.7|91499.4|91449.4|91502.2|91452.2|91497.1|91447.1|23
1644195700000|2022-02-07 01:01:40|91498.7|91448.7|91493.6|91443.6|91500|91450|91492.5|91442.5|33
1644195710000|2022-02-07 01:01:50|91493.9|91443.9|91490.6|91440.6|91494.1|91444.1|91490.6|91440.6|27
1644195720000|2022-02-07 01:02:00|91490.7|91440.7|91488.9|91438.9|91490.7|91440.7|91488.9|91438.9|23
1644195730000|2022-02-07 01:02:10|91489|91439|91489.3|91439.3|91490.6|91440.6|91489|91439|30
1644195740000|2022-02-07 01:02:20|91489.2|91439.2|91487.9|91437.9|91490.9|91440.9|91487.9|91437.9|19
1644195750000|2022-02-07 01:02:30|91488|91438|91489.2|91439.2|91491.2|91441.2|91486.6|91436.6|22
1644195760000|2022-02-07 01:02:40|91489.8|91439.8|91489.5|91439.5|91489.9|91439.9|91489.3|91439.3|5
1644195770000|2022-02-07 01:02:50|91489.3|91439.3|91491.8|91441.8|91492.7|91442.7|91489.3|91439.3|18
1644195780000|2022-02-07 01:03:00|91490.1|91440.1|91489.8|91439.8|91491.9|91441.9|91489.8|91439.8|17
1644195790000|2022-02-07 01:03:10|91489.3|91439.3|91490.7|91440.7|91493.6|91443.6|91488.3|91438.3|30
1644195800000|2022-02-07 01:03:20|91490.2|91440.2|91491.4|91441.4|91493.4|91443.4|91490.2|91440.2|16
1644195810000|2022-02-07 01:03:30|91491.5|91441.5|91481.9|91431.9|91491.5|91441.5|91481.9|91431.9|30
1644195820000|2022-02-07 01:03:40|91482.1|91432.1|91485.3|91435.3|91487.1|91437.1|91481.5|91431.5|40
1644195830000|2022-02-07 01:03:50|91483.9|91433.9|91486|91436|91486.9|91436.9|91483.9|91433.9|11
1644195840000|2022-02-07 01:04:00|91485.9|91435.9|91486.4|91436.4|91489.4|91439.4|91485.8|91435.8|38
1644195850000|2022-02-07 01:04:10|91486.8|91436.8|91482.2|91432.2|91486.8|91436.8|91481.8|91431.8|33
1644195860000|2022-02-07 01:04:20|91482.9|91432.9|91480.1|91430.1|91483|91433|91478.7|91428.7|30
1644195870000|2022-02-07 01:04:30|91479.1|91429.1|91476.9|91426.9|91479.1|91429.1|91475.6|91425.6|28
1644195880000|2022-02-07 01:04:40|91477|91427|91481.2|91431.2|91484.3|91434.3|91476.4|91426.4|45
1644195890000|2022-02-07 01:04:50|91481.3|91431.3|91483.4|91433.4|91484|91434|91481|91431|29
1644195900000|2022-02-07 01:05:00|91483.7|91433.7|91484.7|91434.7|91485|91435|91482.1|91432.1|23
1644195910000|2022-02-07 01:05:10|91484.3|91434.3|91486.5|91436.5|91487.1|91437.1|91482.8|91432.8|23
1644195920000|2022-02-07 01:05:20|91491.9|91441.9|91493.8|91443.8|91496.3|91446.3|91491.4|91441.4|36
1644195930000|2022-02-07 01:05:30|91492.7|91442.7|91500.5|91450.5|91501.2|91451.2|91491.7|91441.7|41
1644195940000|2022-02-07 01:05:40|91500.6|91450.6|91501.2|91451.2|91504.1|91454.1|91500.2|91450.2|27
1644195950000|2022-02-07 01:05:50|91500.5|91450.5|91502.8|91452.8|91503.4|91453.4|91500.5|91450.5|20
1644195960000|2022-02-07 01:06:00|91502.4|91452.4|91504.5|91454.5|91504.8|91454.8|91501.6|91451.6|30
1644195970000|2022-02-07 01:06:10|91504.8|91454.8|91514.4|91464.4|91514.4|91464.4|91502.4|91452.4|40
1644195980000|2022-02-07 01:06:20|91514|91464|91510.4|91460.4|91514.8|91464.8|91510.4|91460.4|32
1644195990000|2022-02-07 01:06:30|91510.6|91460.6|91507.1|91457.1|91510.6|91460.6|91507.1|91457.1|31
1644196000000|2022-02-07 01:06:40|91507|91457|91506.9|91456.9|91508.9|91458.9|91506.3|91456.3|25
1644196010000|2022-02-07 01:06:50|91506.4|91456.4|91510.1|91460.1|91513.2|91463.2|91505.6|91455.6|35
1644196020000|2022-02-07 01:07:00|91510|91460|91516.7|91466.7|91517.1|91467.1|91509.2|91459.2|49
1644196030000|2022-02-07 01:07:10|91516.8|91466.8|91519.1|91469.1|91520.7|91470.7|91516.5|91466.5|41
1644196040000|2022-02-07 01:07:20|91518.4|91468.4|91519.4|91469.4|91525.8|91475.8|91518.4|91468.4|37
1644196050000|2022-02-07 01:07:30|91519.3|91469.3|91520.3|91470.3|91521.2|91471.2|91517.3|91467.3|33
1644196060000|2022-02-07 01:07:40|91520.4|91470.4|91516|91466|91522.1|91472.1|91516|91466|41
1644196070000|2022-02-07 01:07:50|91515.3|91465.3|91511.9|91461.9|91515.9|91465.9|91511.4|91461.4|29
1644196080000|2022-02-07 01:08:00|91511.4|91461.4|91520.9|91470.9|91520.9|91470.9|91511.3|91461.3|41
1644196090000|2022-02-07 01:08:10|91520.6|91470.6|91536.7|91486.7|91537.9|91487.9|91520.3|91470.3|49
1644196100000|2022-02-07 01:08:20|91536.4|91486.4|91532.7|91482.7|91537.9|91487.9|91531.5|91481.5|44
1644196110000|2022-02-07 01:08:30|91533.7|91483.7|91536.5|91486.5|91538.5|91488.5|91533.2|91483.2|30
1644196120000|2022-02-07 01:08:40|91535.4|91485.4|91535.6|91485.6|91539.2|91489.2|91535.3|91485.3|22
1644196130000|2022-02-07 01:08:50|91536.1|91486.1|91547.3|91497.3|91548|91498|91535.6|91485.6|39
1644196140000|2022-02-07 01:09:00|91547.4|91497.4|91584|91534|91585.9|91535.9|91546.6|91496.6|54
1644196150000|2022-02-07 01:09:10|91583.4|91533.4|91591.6|91541.6|91599.3|91549.3|91581|91531|53
1644196160000|2022-02-07 01:09:20|91594.2|91544.2|91584.5|91534.5|91600.4|91546.6|91581.2|91509.4|53
1644196170000|2022-02-07 01:09:30|91583.9|91533.9|91583|91533|91600|91539.2|91581.4|91522.5|36
1644196180000|2022-02-07 01:09:40|91583.1|91533.1|91581.5|91531.5|91592.4|91533.9|91577.2|91516.5|38
1644196190000|2022-02-07 01:09:50|91581.7|91531.7|91595.2|91524|91595.3|91538.9|91581.7|91523.3|40
1644196200000|2022-02-07 01:10:00|91594.3|91523.8|91579.4|91529.4|91599.4|91536.7|91578.5|91523.3|46
1644196210000|2022-02-07 01:10:10|91580.4|91530.4|91581.9|91531.9|91583.3|91533.3|91575.9|91525.9|36
1644196220000|2022-02-07 01:10:20|91581.8|91531.8|91583.7|91533.7|91586.6|91536.6|91581.3|91531.3|36
1644196230000|2022-02-07 01:10:30|91585|91535|91582.9|91532.9|91586|91536|91582.6|91532.6|35
1644196240000|2022-02-07 01:10:40|91582.8|91532.8|91578.1|91528.1|91592|91532.8|91575.7|91521.5|35
1644196250000|2022-02-07 01:10:50|91576.3|91526.3|91577.8|91527.8|91579.3|91529.3|91575.2|91525.2|49
1644196260000|2022-02-07 01:11:00|91578.3|91528.3|91579.2|91529.2|91583.2|91533.2|91577.9|91527.9|18
1644196270000|2022-02-07 01:11:10|91580.7|91530.7|91582|91532|91584.6|91534.6|91579.4|91529.4|49
1644196280000|2022-02-07 01:11:20|91582.5|91532.5|91586.8|91536.8|91596.9|91537.5|91582|91521.6|39
1644196290000|2022-02-07 01:11:30|91587|91537|91583|91533|91587|91537|91582.5|91532.5|33
1644196300000|2022-02-07 01:11:40|91583.4|91533.4|91586.6|91536.6|91588.3|91538.3|91581.6|91531.6|33
1644196310000|2022-02-07 01:11:50|91586.3|91536.3|91585.2|91535.2|91587.7|91537.7|91585.2|91535.2|29
1644196320000|2022-02-07 01:12:00|91585.7|91535.7|91580.4|91530.4|91587.4|91537.4|91578.3|91528.3|39
1644196330000|2022-02-07 01:12:10|91581.4|91531.4|91582.2|91532.2|91584.1|91534.1|91580.4|91530.4|28
1644196340000|2022-02-07 01:12:20|91582.1|91532.1|91582.8|91532.8|91595.2|91534.2|91581.2|91521.5|24
1644196350000|2022-02-07 01:12:30|91581.9|91531.9|91579.9|91529.9|91583.4|91533.4|91578|91528|25
1644196360000|2022-02-07 01:12:40|91579.6|91529.6|91579.4|91529.4|91581.1|91531.1|91578.5|91528.5|33
1644196370000|2022-02-07 01:12:50|91580.1|91530.1|91580.6|91530.6|91582.5|91532.5|91577|91527|28
1644196380000|2022-02-07 01:13:00|91580.8|91530.8|91575.9|91525.9|91580.8|91530.8|91574.5|91524.5|37
1644196390000|2022-02-07 01:13:10|91576|91526|91575.5|91525.5|91576.4|91526.4|91572.9|91522.9|29
1644196400000|2022-02-07 01:13:20|91575|91525|91575.5|91505.4|91581.4|91528.4|91566.5|91503.7|45
1644196410000|2022-02-07 01:13:30|91577.5|91504.4|91578.7|91505.9|91580.7|91516.5|91566.1|91503.8|25
1644196420000|2022-02-07 01:13:40|91577.1|91506.4|91579.1|91506.1|91579.5|91517.1|91566.5|91505.3|24
1644196430000|2022-02-07 01:13:50|91576.9|91505.5|91571.8|91501.8|91577.7|91509.9|91559.9|91499.4|30
1644196440000|2022-02-07 01:14:00|91572.4|91501.5|91577.4|91500.7|91579.8|91511.9|91561.4|91499.6|42
1644196450000|2022-02-07 01:14:10|91577|91501.3|91579.7|91504.9|91589|91507.6|91575.4|91500.2|51
1644196460000|2022-02-07 01:14:20|91581.4|91505.7|91582.9|91502.2|91584.1|91508|91578.9|91502.2|30
1644196470000|2022-02-07 01:14:30|91582.7|91502.3|91576.5|91502.9|91582.7|91514.2|91564.2|91500.4|37
1644196480000|2022-02-07 01:14:40|91578.2|91502.8|91585.1|91493|91585.8|91502.8|91574.5|91491.6|38
1644196490000|2022-02-07 01:14:50|91584.3|91492.5|91575.8|91497.7|91589.3|91498.6|91574.3|91491.1|22
1644196500000|2022-02-07 01:15:00|91575.4|91497.9|91567.9|91487.5|91577.9|91497.9|91566.4|91486.9|46
1644196510000|2022-02-07 01:15:10|91568.5|91486.8|91565.3|91490|91579|91495.6|91565.3|91481|43
1644196520000|2022-02-07 01:15:20|91563.9|91489.3|91576.2|91484.1|91577.7|91490.8|91563.9|91484.1|40
1644196530000|2022-02-07 01:15:30|91569.5|91484|91564.5|91492.5|91575.6|91493.7|91564.4|91482.3|42
1644196540000|2022-02-07 01:15:40|91563.6|91492.9|91547.3|91497.3|91582.7|91497.3|91547.3|91478.6|59
1644196550000|2022-02-07 01:15:50|91563.4|91487.6|91568.9|91477.6|91570.6|91488.1|91556.4|91476.8|40
1644196560000|2022-02-07 01:16:00|91570.3|91472.5|91561.5|91486.3|91572.3|91486.4|91558.8|91471.6|38
1644196570000|2022-02-07 01:16:10|91561.9|91486.4|91557.9|91482.3|91564|91486.7|91557.9|91472.7|46
1644196580000|2022-02-07 01:16:20|91556.6|91481.8|91546.2|91475.3|91556.9|91482.9|91546.1|91474.8|42
1644196590000|2022-02-07 01:16:30|91546.6|91474.7|91550.3|91477.7|91553|91486.5|91536.1|91474.7|33
1644196600000|2022-02-07 01:16:40|91551.9|91477.5|91556|91478.8|91564.3|91481.8|91550|91473.8|41
1644196610000|2022-02-07 01:16:50|91557|91478.3|91546.1|91496.1|91563.6|91496.6|91546|91478.3|43
1644196620000|2022-02-07 01:17:00|91546|91496|91566|91490|91566.6|91498|91545.4|91485|43
1644196630000|2022-02-07 01:17:10|91565.9|91489.9|91566.8|91490.4|91568.6|91492.2|91561.2|91486|39
1644196640000|2022-02-07 01:17:20|91567|91490.3|91561.7|91489.6|91568|91492.2|91560.5|91489.6|43
1644196650000|2022-02-07 01:17:30|91560.5|91489.8|91566.1|91487.8|91569.3|91492.3|91560.5|91487.8|35
1644196660000|2022-02-07 01:17:40|91565.4|91488.7|91567.6|91490.5|91567.6|91492.6|91560.6|91487.6|36
1644196670000|2022-02-07 01:17:50|91567.8|91490|91574.1|91502.1|91583.1|91509.8|91559.8|91490|58
1644196680000|2022-02-07 01:18:00|91574.3|91502.4|91569.3|91496.8|91577.1|91509.8|91559.8|91495.8|38
1644196690000|2022-02-07 01:18:10|91570.3|91497.5|91572.8|91501.2|91576.8|91502|91570.3|91497.5|31
1644196700000|2022-02-07 01:18:20|91573|91501.5|91580.3|91505.1|91584.1|91506.2|91573|91501.5|30
1644196710000|2022-02-07 01:18:30|91579.8|91504.8|91580.4|91502.7|91582.5|91507|91579.8|91502.1|38
1644196720000|2022-02-07 01:18:40|91581.3|91503.7|91577.2|91503.5|91583.2|91505.3|91577.2|91503.5|18
1644196730000|2022-02-07 01:18:50|91576.2|91503.4|91561.1|91511.1|91577.4|91512.8|91561.1|91499.8|27
1644196740000|2022-02-07 01:19:00|91560.5|91510.5|91583.6|91508.1|91584.9|91511.9|91560.5|91502.9|37
1644196750000|2022-02-07 01:19:10|91567.6|91517.6|91581.7|91510.6|91589.8|91525|91566.6|91508.1|41
1644196760000|2022-02-07 01:19:20|91582.5|91511.5|91582.2|91511.5|91585.1|91521|91571|91508.7|29
1644196770000|2022-02-07 01:19:30|91581.9|91511.2|91581.6|91509.7|91586.4|91512.8|91581.4|91508.8|33
1644196780000|2022-02-07 01:19:40|91584|91509.8|91585.5|91507.6|91589.6|91522.1|91572.1|91506.4|29
1644196790000|2022-02-07 01:19:50|91584.3|91506.7|91566.5|91516.5|91584.3|91518.1|91564.4|91506.3|27
1644196800000|2022-02-07 01:20:00|91566.1|91516.1|91568.7|91518.7|91585.1|91518.7|91565.7|91503|38
1644196810000|2022-02-07 01:20:10|91568.8|91518.8|91566.4|91516.4|91579|91518.8|91566|91505.6|29
1644196820000|2022-02-07 01:20:20|91566.7|91516.7|91574.4|91504.4|91581.2|91516.7|91564.9|91502.7|34
1644196830000|2022-02-07 01:20:30|91564.1|91514.1|91574.8|91500.5|91577.5|91514.1|91564.1|91499.3|23
1644196840000|2022-02-07 01:20:40|91564.2|91514.2|91574.8|91498.8|91578.5|91514.2|91556.1|91495.6|44
1644196850000|2022-02-07 01:20:50|91575.3|91498.2|91566.1|91492.6|91575.5|91498.7|91566.1|91492.6|29
1644196860000|2022-02-07 01:21:00|91565.5|91491.6|91567.9|91494.2|91569.9|91506|91554.9|91491.6|32
1644196870000|2022-02-07 01:21:10|91568|91494.9|91573.6|91493.8|91576.4|91497.4|91567.6|91491.8|37
1644196880000|2022-02-07 01:21:20|91573.5|91493.7|91573.7|91497.9|91577|91499.6|91569.8|91492.7|28
1644196890000|2022-02-07 01:21:30|91574.1|91498.1|91574.4|91497.8|91582.5|91503.7|91569.2|91490.1|41
1644196900000|2022-02-07 01:21:40|91574.5|91498|91577.1|91497.5|91579.9|91501.3|91569.7|91492.4|30
1644196910000|2022-02-07 01:21:50|91576.9|91497.4|91578.1|91502|91580.8|91502.6|91576.1|91496.6|18
1644196920000|2022-02-07 01:22:00|91576.9|91505.3|91575|91498.2|91576.9|91511.5|91561.5|91497.6|10
1644196930000|2022-02-07 01:22:10|91573.9|91498.5|91574.6|91498.7|91578.7|91502.9|91571.7|91498|21
1644196940000|2022-02-07 01:22:20|91574.1|91498.5|91568.5|91496.9|91582.2|91505.1|91568.5|91496.6|20
1644196950000|2022-02-07 01:22:30|91570.1|91497|91570.7|91497|91577.9|91500.6|91568|91494.6|30
1644196960000|2022-02-07 01:22:40|91570.5|91496.2|91578.8|91500.3|91582.7|91502.9|91569.7|91493.9|39
1644196970000|2022-02-07 01:22:50|91579.6|91500.4|91576.7|91506.2|91581|91506.2|91575.8|91498.6|25
1644196980000|2022-02-07 01:23:00|91577.3|91505.8|91572.3|91496.9|91578.9|91516.1|91565.9|91496.2|37
1644196990000|2022-02-07 01:23:10|91572.8|91496.8|91574|91500|91576.1|91500|91571.7|91495.6|24
1644197000000|2022-02-07 01:23:20|91575.2|91499.8|91574.7|91496.8|91575.3|91499.8|91568|91494.6|30
1644197010000|2022-02-07 01:23:30|91574.8|91496.7|91571.2|91496.9|91576.9|91499.5|91570.3|91488.5|32
1644197020000|2022-02-07 01:23:40|91570.1|91497.5|91568.4|91490.9|91570.2|91497.5|91566.7|91490.7|29
1644197030000|2022-02-07 01:23:50|91569.3|91491.8|91564.3|91489.6|91569.8|91492|91564.3|91488.3|19
1644197040000|2022-02-07 01:24:00|91563.7|91490.3|91568.6|91493|91570.1|91494.3|91563.5|91485.3|26
1644197050000|2022-02-07 01:24:10|91568.7|91492.8|91565.9|91492.5|91571.6|91493.8|91562.9|91483.4|38
1644197060000|2022-02-07 01:24:20|91568.5|91492.6|91567.3|91491|91571.7|91505.2|91554.6|91488.1|33
1644197070000|2022-02-07 01:24:30|91567.4|91491.2|91560|91488.3|91570.4|91491.5|91560|91479|48
1644197080000|2022-02-07 01:24:40|91561.1|91487.6|91557.4|91507.4|91570|91507.9|91557.3|91487.6|33
1644197090000|2022-02-07 01:24:50|91569.3|91497.6|91565.6|91495.6|91569.3|91508.1|91557.4|91491.3|31
1644197100000|2022-02-07 01:25:00|91565.8|91495.8|91568.8|91492.6|91576|91505.5|91555.4|91487.3|42
1644197110000|2022-02-07 01:25:10|91568.7|91492.2|91561.5|91484.8|91568.7|91499.5|91543.5|91483.5|43
1644197120000|2022-02-07 01:25:20|91559.6|91484.7|91556.4|91481.6|91561.7|91487|91552.2|91478.8|40
1644197130000|2022-02-07 01:25:30|91554.6|91481.8|91565.2|91484.7|91565.4|91487.4|91554.6|91481.8|43
1644197140000|2022-02-07 01:25:40|91565.9|91492.6|91565.1|91492.7|91566.2|91500.5|91549.5|91487.7|44
1644197150000|2022-02-07 01:25:50|91563.6|91492.2|91565.3|91490.7|91568.2|91493.8|91563.6|91490|22
1644197160000|2022-02-07 01:26:00|91567.9|91491|91568.5|91491.3|91570.6|91492.6|91566.3|91485.8|35
1644197170000|2022-02-07 01:26:10|91566.3|91492.2|91566.1|91492.2|91569.3|91493.8|91564.8|91490.8|20
1644197180000|2022-02-07 01:26:20|91565.2|91492.9|91568.6|91493.6|91568.6|91493.6|91564.5|91490.4|18
1644197190000|2022-02-07 01:26:30|91568.7|91492.7|91570.5|91497.7|91574.5|91507.1|91557.1|91490.6|30
1644197200000|2022-02-07 01:26:40|91573.1|91498.5|91569.4|91496.7|91574.7|91499.6|91568.4|91494.3|13
1644197210000|2022-02-07 01:26:50|91575.9|91489.4|91572|91490.9|91575.9|91495.2|91570.4|91489.1|20
1644197220000|2022-02-07 01:27:00|91566.9|91488.7|91567.1|91493.3|91568.8|91502.4|91551.7|91488.7|29
1644197230000|2022-02-07 01:27:10|91567.2|91493.4|91566.4|91492.8|91568.3|91494.8|91565.7|91492|30
1644197240000|2022-02-07 01:27:20|91565.9|91492.7|91560.9|91490.9|91569.2|91503.6|91550.7|91488.5|38
1644197250000|2022-02-07 01:27:30|91561.5|91490.8|91566.8|91493.2|91567.7|91494.9|91561.5|91488.7|35
1644197260000|2022-02-07 01:27:40|91565.8|91492.7|91565.7|91488.2|91569.3|91495.8|91565.7|91487.3|31
1644197270000|2022-02-07 01:27:50|91566|91489.1|91563.6|91489.3|91567.2|91489.4|91561.2|91480.8|31
1644197280000|2022-02-07 01:28:00|91563.8|91489.6|91562.1|91489.1|91564.7|91490|91562.1|91489|19
1644197290000|2022-02-07 01:28:10|91563.3|91488.6|91559.8|91484.4|91563.3|91489|91559.6|91483.2|35
1644197300000|2022-02-07 01:28:20|91560.3|91484.9|91564.3|91488.6|91567.4|91492.3|91559.3|91484.1|20
1644197310000|2022-02-07 01:28:30|91563.9|91488.9|91563.5|91481|91566.7|91490.4|91562|91479.4|24
1644197320000|2022-02-07 01:28:40|91564.6|91480.6|91559.8|91481.5|91574.5|91481.7|91554.8|91470.2|27
1644197330000|2022-02-07 01:28:50|91559.9|91481.9|91548.5|91475.6|91560.2|91488.7|91538.7|91475.6|32
1644197340000|2022-02-07 01:29:00|91547.1|91477|91551.5|91474.1|91552.3|91485.2|91535.2|91472.9|38
1644197350000|2022-02-07 01:29:10|91551.2|91475.7|91549.4|91469|91559.1|91476.6|91537.9|91459.6|39
1644197360000|2022-02-07 01:29:20|91549.5|91470.1|91550.1|91471.2|91552.5|91476.5|91547.7|91464.5|43
1644197370000|2022-02-07 01:29:30|91550|91471.1|91554.4|91464.2|91556.4|91472.9|91544.6|91464.2|39
1644197380000|2022-02-07 01:29:40|91553|91463.3|91548.8|91473.3|91554.2|91476.7|91548.7|91461.5|39
1644197390000|2022-02-07 01:29:50|91548.9|91473.5|91550.7|91472.9|91551.9|91484.9|91534.9|91470.6|35
1644197400000|2022-02-07 01:30:00|91550.5|91472.8|91558.5|91473.6|91560.3|91475.6|91548.4|91460.2|47
1644197410000|2022-02-07 01:30:10|91558.9|91477.6|91562.5|91486.4|91564.5|91486.4|91553.2|91474.7|31
1644197420000|2022-02-07 01:30:20|91564.3|91487.7|91565.4|91476.1|91567.4|91488.5|91561.3|91475.5|36
1644197430000|2022-02-07 01:30:30|91564.8|91475.2|91561.7|91485.1|91565.6|91485.9|91561.7|91473.9|28
1644197440000|2022-02-07 01:30:40|91560.8|91483.1|91559.6|91486.4|91562|91486.4|91554.9|91480.4|30
1644197450000|2022-02-07 01:30:50|91560.8|91486.7|91562.1|91479.8|91564.7|91486.7|91560.8|91474.9|29
1644197460000|2022-02-07 01:31:00|91562.4|91482.5|91559|91484.4|91563.5|91486.5|91559|91481.4|23
1644197470000|2022-02-07 01:31:10|91559.1|91484.5|91559.9|91477.4|91563|91484.6|91558.4|91475.7|21
1644197480000|2022-02-07 01:31:20|91560|91476.4|91560|91486.4|91560.3|91486.4|91557.3|91474.9|25
1644197490000|2022-02-07 01:31:30|91558.9|91485.7|91559.7|91484.3|91562.8|91486.7|91558.9|91484.2|22
1644197500000|2022-02-07 01:31:40|91559.6|91484.2|91565.1|91485|91569.9|91485.9|91559.6|91474.4|38
1644197510000|2022-02-07 01:31:50|91566.6|91485.3|91565.4|91490.9|91571.7|91493.8|91563|91478.1|33
1644197520000|2022-02-07 01:32:00|91565.3|91490.8|91565|91481.5|91570.1|91491.8|91564.3|91481.1|46
1644197530000|2022-02-07 01:32:10|91565.1|91480.9|91553.5|91483.4|91565.1|91494|91543.8|91478.6|35
1644197540000|2022-02-07 01:32:20|91553.7|91485.9|91558.1|91481.3|91569.4|91490.7|91540.7|91469.5|66
1644197550000|2022-02-07 01:32:30|91555.6|91482.2|91565.9|91477.1|91573.3|91487.2|91553.1|91473.7|43
1644197560000|2022-02-07 01:32:40|91567.9|91476.2|91569.9|91478|91575.9|91479.5|91562.9|91472.6|28
1644197570000|2022-02-07 01:32:50|91564.4|91476.9|91569.5|91476.9|91571.6|91478|91563.3|91474.1|39
1644197580000|2022-02-07 01:33:00|91569.3|91477|91557.5|91474.6|91569.3|91477|91556|91472.8|41
1644197590000|2022-02-07 01:33:10|91557.4|91472.6|91556.2|91471.5|91558.5|91474.7|91556.2|91471.5|17
1644197600000|2022-02-07 01:33:20|91557.4|91472.2|91560.6|91469.8|91560.6|91472.2|91554.6|91468.9|21
1644197610000|2022-02-07 01:33:30|91559.9|91469.5|91555.2|91471.3|91559.9|91474.1|91551.4|91466.1|35
1644197620000|2022-02-07 01:33:40|91555.4|91471.6|91556.9|91472.4|91559.3|91474.5|91554.4|91469.5|35
1644197630000|2022-02-07 01:33:50|91557.4|91472.7|91555.3|91472.3|91558.9|91473.6|91555.3|91470.8|8
1644197640000|2022-02-07 01:34:00|91556.8|91472.9|91555.5|91474.1|91560.4|91476.2|91554.4|91469.6|36
1644197650000|2022-02-07 01:34:10|91555.3|91474|91555.9|91472|91562.3|91477.9|91555|91471.1|26
1644197660000|2022-02-07 01:34:20|91556|91470.6|91552.5|91471.5|91556|91471.5|91552.5|91468.3|20
1644197670000|2022-02-07 01:34:30|91552.7|91470.2|91557.1|91470.7|91557.1|91473|91552.7|91467.2|20
1644197680000|2022-02-07 01:34:40|91557.3|91468.8|91552.7|91469.8|91557.3|91470.7|91552.7|91466.8|15
1644197690000|2022-02-07 01:34:50|91552.4|91469.6|91550.3|91471.1|91554.6|91473.4|91550|91464.2|30
1644197700000|2022-02-07 01:35:00|91550.4|91472.6|91554.1|91472.9|91556|91474.7|91547.3|91469.4|24
1644197710000|2022-02-07 01:35:10|91554.2|91473|91552|91474.1|91554.5|91474.4|91551.6|91469.6|15
1644197720000|2022-02-07 01:35:20|91552.3|91475.8|91553.2|91470.3|91556.3|91475.8|91552.3|91468.7|31
1644197730000|2022-02-07 01:35:30|91552.3|91470.9|91550.7|91463.4|91554.2|91471.2|91544|91461.7|36
1644197740000|2022-02-07 01:35:40|91549.5|91463.9|91552.5|91464.9|91554.7|91466.2|91549.4|91461.4|41
1644197750000|2022-02-07 01:35:50|91553|91463.4|91541.3|91456.7|91553.6|91464.9|91541.1|91454.5|39
1644197760000|2022-02-07 01:36:00|91541.1|91457.9|91539.3|91454.6|91544.2|91457.9|91536.2|91451.3|36
1644197770000|2022-02-07 01:36:10|91539.5|91454.7|91538.6|91455.5|91541.1|91455.9|91538.6|91451.8|21
1644197780000|2022-02-07 01:36:20|91538.5|91455.4|91539.2|91456.6|91540.2|91456.6|91537.5|91452.1|18
1644197790000|2022-02-07 01:36:30|91539.3|91458.4|91541.3|91448.9|91544.3|91458.4|91535.3|91448|34
1644197800000|2022-02-07 01:36:40|91538.6|91451.3|91533.3|91450.2|91538.6|91455.3|91532.9|91448.9|43
1644197810000|2022-02-07 01:36:50|91532.9|91450.5|91533.9|91452.1|91533.9|91452.1|91532|91449|27
1644197820000|2022-02-07 01:37:00|91536|91454.8|91536|91455.3|91537|91455.3|91534.2|91451|30
1644197830000|2022-02-07 01:37:10|91539.8|91459.9|91552.3|91465.3|91552.5|91465.3|91536.6|91448.2|21
1644197840000|2022-02-07 01:37:20|91553.4|91464.8|91548.1|91464.7|91553.4|91467.2|91545|91462.9|32
1644197850000|2022-02-07 01:37:30|91549.1|91465.9|91546.8|91463|91549.2|91466.8|91546.1|91462.1|30
1644197860000|2022-02-07 01:37:40|91547.6|91462.8|91548|91464.3|91548.1|91465.1|91545.4|91462.8|29
1644197870000|2022-02-07 01:37:50|91548.4|91468.1|91537.1|91456.5|91550.8|91468.1|91535.8|91452.1|43
1644197880000|2022-02-07 01:38:00|91550.1|91455.5|91545.9|91461.3|91553.3|91462|91541.7|91455.5|25
1644197890000|2022-02-07 01:38:10|91546.8|91460.9|91543.6|91456.7|91548.6|91460.9|91541.5|91454.7|29
1644197900000|2022-02-07 01:38:20|91545.3|91456.9|91548.7|91460.7|91556.3|91462.1|91543.7|91456.8|34
1644197910000|2022-02-07 01:38:30|91548.5|91461.1|91549|91464|91551.2|91465.3|91545.3|91460.2|25
1644197920000|2022-02-07 01:38:40|91548.9|91464.4|91549.3|91462.9|91552.8|91466|91548.2|91462.5|16
1644197930000|2022-02-07 01:38:50|91549|91463.1|91554.1|91466.6|91555.5|91467.2|91546.8|91461.7|23
1644197940000|2022-02-07 01:39:00|91553.6|91465.5|91549.5|91464.5|91554.4|91465.5|91547.9|91461.9|28
1644197950000|2022-02-07 01:39:10|91547.8|91466.6|91549.1|91462.9|91552.4|91466.6|91547.8|91460|12
1644197960000|2022-02-07 01:39:20|91548.8|91463.2|91549.4|91468.1|91550.8|91470.4|91546.7|91460.8|29
1644197970000|2022-02-07 01:39:30|91549.3|91468.4|91550.2|91466|91555.9|91470.7|91548.5|91465.2|31
1644197980000|2022-02-07 01:39:40|91550.3|91465.6|91549.6|91461.4|91551.5|91466.4|91548.8|91461.4|22
1644197990000|2022-02-07 01:39:50|91550.3|91460.4|91547.3|91459.7|91550.9|91463.5|91545.2|91458.6|17
1644198000000|2022-02-07 01:40:00|91546.2|91461.4|91548.3|91462.7|91550.4|91463.5|91545.7|91459.9|31
1644198010000|2022-02-07 01:40:10|91548.1|91462.9|91549.4|91465.9|91552.5|91468|91547.4|91461.4|20
1644198020000|2022-02-07 01:40:20|91547.3|91466|91548.1|91463.4|91554.3|91470.9|91544.2|91463.4|44
1644198030000|2022-02-07 01:40:30|91547.2|91464|91552|91467.3|91559.4|91473.9|91545.4|91464|47
1644198040000|2022-02-07 01:40:40|91553.4|91466.6|91552.9|91470.1|91555.6|91472.2|91552|91466.6|40
1644198050000|2022-02-07 01:40:50|91552.5|91470.4|91554.9|91469.1|91555.2|91473.1|91552.1|91467.9|30
1644198060000|2022-02-07 01:41:00|91553.6|91470.7|91571.4|91485.5|91571.4|91485.5|91553.1|91470.2|39
1644198070000|2022-02-07 01:41:10|91570.1|91486.5|91565.7|91492.5|91572|91493.5|91558.5|91477.7|50
1644198080000|2022-02-07 01:41:20|91569.7|91493|91571.3|91489.1|91573.2|91493|91562.1|91484.4|46
1644198090000|2022-02-07 01:41:30|91571.4|91489.4|91572.8|91491.3|91574.9|91492.6|91569|91489|31
1644198100000|2022-02-07 01:41:40|91574.6|91491.1|91572.1|91489.4|91574.6|91493.3|91570.8|91487.3|34
1644198110000|2022-02-07 01:41:50|91572.7|91487.2|91567.9|91489|91572.9|91493.8|91567.9|91486.7|27
1644198120000|2022-02-07 01:42:00|91567.8|91489.3|91569.7|91489.8|91570.8|91490.3|91567.8|91486.5|20
1644198130000|2022-02-07 01:42:10|91569.8|91488.6|91569.1|91490.8|91570.3|91494.1|91566.4|91488.2|15
1644198140000|2022-02-07 01:42:20|91572.1|91492.2|91567.2|91494.1|91572.1|91494.8|91567.2|91490.3|23
1644198150000|2022-02-07 01:42:30|91567.7|91493.5|91569.8|91493.6|91572.9|91493.6|91567.7|91492.2|6
1644198160000|2022-02-07 01:42:40|91568.6|91494|91567.7|91493.8|91570.8|91496.9|91567|91490.6|13
1644198170000|2022-02-07 01:42:50|91568.8|91494.1|91570.8|91491.2|91570.8|91494.1|91566.4|91490|20
1644198180000|2022-02-07 01:43:00|91567.1|91492.6|91571.1|91493.4|91574.3|91494.5|91564.1|91489.1|22
1644198190000|2022-02-07 01:43:10|91571.5|91494.5|91570|91491.2|91574.6|91494.5|91568.6|91490.4|26
1644198200000|2022-02-07 01:43:20|91570.1|91491.3|91572.4|91492.3|91573.2|91494.8|91569.8|91490.1|22
1644198210000|2022-02-07 01:43:30|91573.9|91493.2|91569.3|91494.4|91575|91496.7|91569.3|91493.2|16
1644198220000|2022-02-07 01:43:40|91570.8|91493.5|91570|91491|91573.1|91494.4|91568.6|91489.5|27
1644198230000|2022-02-07 01:43:50|91569.9|91490.9|91565.6|91486.5|91570.4|91495.4|91563.8|91485.4|40
1644198240000|2022-02-07 01:44:00|91565.7|91487.2|91563.4|91488.2|91569.1|91489.6|91563.4|91486|19
1644198250000|2022-02-07 01:44:10|91563.3|91488|91566.4|91488.9|91568.1|91490.7|91563.1|91486.2|22
1644198260000|2022-02-07 01:44:20|91565.4|91488.5|91561.8|91487|91565.7|91489.4|91560.1|91485.2|23
1644198270000|2022-02-07 01:44:30|91567.3|91486|91566.4|91489.4|91569.3|91492.4|91565.6|91486|17
1644198280000|2022-02-07 01:44:40|91566.6|91488.7|91569.3|91491.6|91571.8|91493.2|91565|91488.4|34
1644198290000|2022-02-07 01:44:50|91569.6|91491.8|91567|91490.7|91570.5|91492.1|91566.1|91487.8|35
1644198300000|2022-02-07 01:45:00|91567.1|91490.8|91570.4|91494.1|91575.7|91495.6|91566.7|91490|35
1644198310000|2022-02-07 01:45:10|91569.4|91495.1|91575.5|91497.6|91575.5|91499|91569.4|91494.1|27
1644198320000|2022-02-07 01:45:20|91572.7|91498.6|91571.1|91498.5|91575.8|91508.9|91558.9|91496.6|30
1644198330000|2022-02-07 01:45:30|91572.7|91496.7|91579.4|91501.8|91581.5|91502.8|91568.2|91496.7|34
1644198340000|2022-02-07 01:45:40|91580.5|91500.6|91577.1|91498.6|91580.6|91502.1|91577.1|91498.3|24
1644198350000|2022-02-07 01:45:50|91581.5|91500.1|91573.4|91500.7|91581.5|91502.3|91573.4|91499.2|31
1644198360000|2022-02-07 01:46:00|91573.9|91500.8|91581.7|91504.3|91581.7|91508.7|91573.8|91500.2|46
1644198370000|2022-02-07 01:46:10|91582.1|91503.5|91590.1|91508.6|91594.1|91510|91581.3|91503.2|38
1644198380000|2022-02-07 01:46:20|91588.8|91508.1|91587.7|91507.2|91593.5|91510.1|91587.4|91505.6|34
1644198390000|2022-02-07 01:46:30|91587.3|91506.9|91587.6|91505.7|91591.5|91508.1|91587.1|91505.7|22
1644198400000|2022-02-07 01:46:40|91587.7|91505.6|91592.8|91509.9|91594|91512.6|91587.2|91504.6|30
1644198410000|2022-02-07 01:46:50|91592.1|91509.2|91587.9|91507.9|91592.1|91510.6|91587.9|91505.6|27
1644198420000|2022-02-07 01:47:00|91591.9|91507.8|91589.1|91502.9|91593.1|91509.5|91583.5|91500.9|36
1644198430000|2022-02-07 01:47:10|91589.9|91502.8|91584.1|91501.7|91590.6|91504.7|91583.8|91499.1|27
1644198440000|2022-02-07 01:47:20|91584|91501.8|91587.2|91501.3|91587.2|91503|91583.9|91500.4|25
1644198450000|2022-02-07 01:47:30|91585.6|91501.7|91589.7|91503.7|91591.6|91510|91585.6|91500.9|30
1644198460000|2022-02-07 01:47:40|91589.1|91505.4|91583.3|91505.1|91590|91507.7|91583.3|91501.2|17
1644198470000|2022-02-07 01:47:50|91585.2|91503.2|91592.2|91509.6|91594.7|91515.3|91583.9|91503.2|34
1644198480000|2022-02-07 01:48:00|91591.7|91509.5|91591.5|91510.9|91592.6|91510.9|91590.8|91507.3|29
1644198490000|2022-02-07 01:48:10|91587.1|91512|91592.7|91514.6|91595.8|91519.5|91587.1|91508.7|25
1644198500000|2022-02-07 01:48:20|91592.2|91514.2|91595.3|91519.2|91596.6|91519.2|91589.9|91513.4|37
1644198510000|2022-02-07 01:48:30|91595.4|91519.3|91591.5|91514.7|91595.4|91519.3|91591.1|91513.5|32
1644198520000|2022-02-07 01:48:40|91591.3|91514.5|91590.4|91514.4|91592.4|91516.1|91589.3|91514.1|32
1644198530000|2022-02-07 01:48:50|91589.6|91515|91589.3|91512.4|91592|91515.8|91587.4|91510.3|28
1644198540000|2022-02-07 01:49:00|91591|91513.5|91591.5|91515.1|91593.2|91519.3|91589.8|91512.6|25
1644198550000|2022-02-07 01:49:10|91591.1|91515.9|91588.2|91513.2|91593|91515.9|91585.3|91512.2|29
1644198560000|2022-02-07 01:49:20|91589.6|91513.5|91587.7|91514.2|91591.3|91517|91587.3|91512.4|17
1644198570000|2022-02-07 01:49:30|91588.8|91514.5|91588.8|91510.2|91591.8|91515.5|91588.2|91509.7|30
1644198580000|2022-02-07 01:49:40|91588.7|91510.7|91590.7|91513.5|91591.5|91515.8|91586.9|91508|15
1644198590000|2022-02-07 01:49:50|91589.7|91511.4|91588.9|91512.1|91591.8|91514.3|91586.5|91509.4|23
1644198600000|2022-02-07 01:50:00|91588.8|91512|91583.3|91512.8|91590.4|91514.5|91583.3|91510.7|11
1644198610000|2022-02-07 01:50:10|91585.4|91512.9|91585.3|91510.3|91586.3|91512.9|91581.4|91508.5|20
1644198620000|2022-02-07 01:50:20|91584.7|91509.3|91585.1|91509.6|91585.9|91509.7|91582.3|91506.7|13
1644198630000|2022-02-07 01:50:30|91584.5|91509.7|91591.4|91515.7|91591.4|91515.7|91584.1|91509.7|37
1644198640000|2022-02-07 01:50:40|91575.2|91525.2|91588.3|91514.5|91590.3|91526.3|91575.2|91512.2|35
1644198650000|2022-02-07 01:50:50|91588.1|91514.1|91588.4|91516.6|91591|91518.6|91586.5|91514.1|23
1644198660000|2022-02-07 01:51:00|91588.3|91516.5|91587|91511.7|91589.4|91516.5|91585.7|91510.9|26
1644198670000|2022-02-07 01:51:10|91587.8|91511.4|91589.2|91512.4|91589.2|91512.4|91584.8|91509.7|35
1644198680000|2022-02-07 01:51:20|91588.8|91512.3|91590.5|91512.1|91591.6|91514.3|91588.8|91509.6|24
1644198690000|2022-02-07 01:51:30|91590.4|91512|91595.3|91517.1|91600.2|91518.5|91587.4|91510.7|33
1644198700000|2022-02-07 01:51:40|91598.6|91519|91590.7|91512.9|91598.6|91519|91587|91510.5|15
1644198710000|2022-02-07 01:51:50|91590.3|91512.6|91589|91513.2|91592.7|91514.3|91588.3|91508.6|8
1644198720000|2022-02-07 01:52:00|91589.1|91511.4|91593.7|91519.1|91597|91520.3|91588.2|91511.4|17
1644198730000|2022-02-07 01:52:10|91593.3|91518.2|91593.6|91517.4|91594.5|91519.2|91592|91517.4|17
1644198740000|2022-02-07 01:52:20|91593.9|91517.2|91592.6|91518.4|91594.8|91520.1|91591.9|91516.9|18
1644198750000|2022-02-07 01:52:30|91592.5|91518.5|91567.2|91517.2|91594.4|91519.4|91566.3|91506.6|34
1644198760000|2022-02-07 01:52:40|91568.2|91518.2|91587.2|91512.8|91588.2|91519.7|91566.3|91508.3|34
1644198770000|2022-02-07 01:52:50|91586.8|91513.7|91587|91513.2|91588.2|91513.8|91586.3|91510.6|33
1644198780000|2022-02-07 01:53:00|91585.7|91511.1|91602.1|91552.1|91612.8|91552.7|91584.4|91510.6|44
1644198790000|2022-02-07 01:53:10|91601.4|91551.4|91610.6|91560.6|91617.9|91563.1|91601|91539.1|29
1644198800000|2022-02-07 01:53:20|91621.2|91549.3|91629.2|91559|91629.2|91569.7|91609.4|91545.9|26
1644198810000|2022-02-07 01:53:30|91617.4|91558.8|91612.8|91541.6|91629.5|91579.5|91610.1|91537.6|56
1644198820000|2022-02-07 01:53:40|91601.8|91551.8|91610.5|91537.3|91615.2|91551.8|91601.8|91536.3|29
1644198830000|2022-02-07 01:53:50|91612.6|91535.5|91612.8|91537.3|91613.2|91538.5|91608.8|91535.1|17
1644198840000|2022-02-07 01:54:00|91612.4|91537|91610.1|91535.4|91614.5|91540.1|91608.5|91532.4|31
1644198850000|2022-02-07 01:54:10|91609.7|91535.9|91610.4|91535.9|91618.3|91545.3|91595.3|91527.1|57
1644198860000|2022-02-07 01:54:20|91610|91536.1|91609.6|91535.2|91611.1|91538.2|91608.2|91534.5|25
1644198870000|2022-02-07 01:54:30|91610.3|91535.1|91610.9|91540.2|91615.4|91552.4|91600.4|91535.1|34
1644198880000|2022-02-07 01:54:40|91611.5|91540.6|91617.7|91544.1|91618.3|91550.7|91600.3|91536.5|37
1644198890000|2022-02-07 01:54:50|91617.4|91543.7|91618|91539.8|91618.1|91544.4|91615.6|91539.1|17
1644198900000|2022-02-07 01:55:00|91613.7|91542.9|91609.1|91537.8|91616|91543.2|91608.8|91535.7|31
1644198910000|2022-02-07 01:55:10|91605.5|91535.1|91608.2|91536.3|91612.4|91545.2|91594.7|91531.9|24
1644198920000|2022-02-07 01:55:20|91608.8|91535|91611.2|91536.6|91611.2|91536.6|91607.6|91532.3|12
1644198930000|2022-02-07 01:55:30|91611.3|91536.3|91596|91546|91612|91546.1|91595.9|91535.2|19
1644198940000|2022-02-07 01:55:40|91607|91536.2|91596.9|91546.9|91608.5|91548.9|91595.8|91536.2|30
1644198950000|2022-02-07 01:55:50|91607.1|91537.1|91605.3|91532.8|91607.7|91547.2|91596.9|91531.4|21
1644198960000|2022-02-07 01:56:00|91604.1|91532.6|91605.6|91530.8|91606.4|91541.8|91591.8|91527.6|35
1644198970000|2022-02-07 01:56:10|91605.5|91530.6|91606.6|91530.2|91608.5|91532|91603.8|91530.1|20
1644198980000|2022-02-07 01:56:20|91606.7|91529.5|91601.7|91531.6|91607.2|91531.8|91601.1|91529|18
1644198990000|2022-02-07 01:56:30|91603.1|91530.3|91606.5|91532.7|91607|91532.8|91602.4|91529.5|21
1644199000000|2022-02-07 01:56:40|91607.1|91531.7|91602.6|91531.1|91607.1|91532.7|91601.9|91526.6|34
1644199010000|2022-02-07 01:56:50|91605.1|91532.3|91607.7|91531|91607.7|91544.7|91594.4|91531|26
1644199020000|2022-02-07 01:57:00|91605.2|91533.5|91605.5|91530.3|91608.5|91534.2|91604.5|91529.8|39
1644199030000|2022-02-07 01:57:10|91605.6|91530.4|91603.5|91533.2|91607.9|91533.2|91603.2|91529.7|34
1644199040000|2022-02-07 01:57:20|91593.5|91543.5|91602.7|91527.3|91608.2|91543.5|91587.6|91524.7|34
1644199050000|2022-02-07 01:57:30|91602.3|91528.6|91602|91526.6|91607|91532|91600.7|91526.6|38
1644199060000|2022-02-07 01:57:40|91601|91527.2|91602.4|91529.6|91604.2|91530.1|91599.6|91526.1|19
1644199070000|2022-02-07 01:57:50|91601.5|91529.7|91608.4|91535.4|91609.1|91535.5|91600.9|91528.7|23
1644199080000|2022-02-07 01:58:00|91608.1|91535.1|91603.9|91532.4|91608.1|91543.9|91591.3|91530.1|40
1644199090000|2022-02-07 01:58:10|91603.4|91532.5|91594.6|91544.6|91606.9|91544.6|91592|91530.3|28
1644199100000|2022-02-07 01:58:20|91593.2|91543.2|91602.3|91531.6|91605.9|91544.5|91593|91530.1|20
1644199110000|2022-02-07 01:58:30|91602.6|91531.4|91600.7|91529|91607.6|91541.8|91591.8|91528.2|33
1644199120000|2022-02-07 01:58:40|91600.5|91529.2|91600.3|91529.8|91601.9|91540.5|91589.8|91528.5|17
1644199130000|2022-02-07 01:58:50|91600.2|91529.2|91599.4|91528.9|91601.2|91539.1|91588.8|91527.4|19
1644199140000|2022-02-07 01:59:00|91602.6|91528.2|91601.6|91528.1|91605.6|91545.5|91589.8|91526.7|44
1644199150000|2022-02-07 01:59:10|91602.3|91527.9|91602|91529.8|91604.1|91529.9|91600.4|91526|26
1644199160000|2022-02-07 01:59:20|91601.7|91529.6|91599.6|91524.9|91601.7|91543.3|91588.9|91524.9|25
1644199170000|2022-02-07 01:59:30|91599.8|91525.1|91599.6|91528.2|91601.8|91529.3|91598.2|91525|38
1644199180000|2022-02-07 01:59:40|91598.8|91528.3|91596.8|91525.2|91600.9|91535.8|91584.9|91523.4|32
1644199190000|2022-02-07 01:59:50|91597.7|91522|91605.5|91530.9|91606.9|91541.4|91591.4|91522|49
1644199200000|2022-02-07 02:00:00|91605.9|91531.3|91601.6|91526.3|91608.4|91531.3|91601.4|91526.3|41
1644199210000|2022-02-07 02:00:10|91602.6|91525.9|91599.7|91526.3|91603.3|91527.1|91599.5|91525.4|22
1644199220000|2022-02-07 02:00:20|91599.6|91526|91602.3|91525.9|91602.6|91526.9|91599.6|91525.7|30
1644199230000|2022-02-07 02:00:30|91601.8|91526.1|91599.7|91527.2|91602.4|91527.2|91599.1|91525.2|23
1644199240000|2022-02-07 02:00:40|91600.2|91526.9|91599.3|91527.1|91602.1|91527.6|91597.8|91525.5|23
1644199250000|2022-02-07 02:00:50|91599.9|91526.8|91595.7|91522.3|91600.5|91534.3|91584.3|91521.4|27
1644199260000|2022-02-07 02:01:00|91594.5|91522.9|91600.1|91528.1|91600.3|91538|91583.9|91522.9|33
1644199270000|2022-02-07 02:01:10|91599.5|91528.3|91602|91528.1|91602.6|91538.9|91588.9|91526.1|21
1644199280000|2022-02-07 02:01:20|91601.7|91528.2|91609.4|91536.7|91614.9|91538.7|91601.7|91528.2|40
1644199290000|2022-02-07 02:01:30|91610.2|91535.8|91609.9|91538.1|91613.2|91538.3|91608.8|91535.2|28
1644199300000|2022-02-07 02:01:40|91611.8|91538.4|91613.8|91536.3|91613.8|91538.5|91609.6|91534.9|29
1644199310000|2022-02-07 02:01:50|91612.3|91536.5|91609.6|91537|91613.3|91537.5|91609.6|91534.4|24
1644199320000|2022-02-07 02:02:00|91609.5|91536.8|91607.5|91533.5|91615.6|91536.8|91607.5|91532.2|28
1644199330000|2022-02-07 02:02:10|91607.7|91533.3|91613.3|91536.4|91614.5|91536.4|91606.3|91532.5|31
1644199340000|2022-02-07 02:02:20|91613.4|91535.6|91613.9|91535.8|91613.9|91537.7|91608.6|91534.9|33
1644199350000|2022-02-07 02:02:30|91611.9|91537.7|91611.6|91538.9|91615.4|91538.9|91611.2|91536.3|15
1644199360000|2022-02-07 02:02:40|91611.5|91538.8|91610.1|91536.1|91612.6|91538.8|91610|91536.1|25
1644199370000|2022-02-07 02:02:50|91610|91536.3|91610|91537.2|91611|91537.2|91608.4|91534.4|23
1644199380000|2022-02-07 02:03:00|91610.1|91537.3|91609.2|91534.2|91613.2|91537.4|91609.2|91534.2|25
1644199390000|2022-02-07 02:03:10|91613.7|91533.9|91612.9|91536.1|91613.9|91537.8|91609.6|91533.6|28
1644199400000|2022-02-07 02:03:20|91612|91536.5|91617.3|91530.3|91617.3|91538.3|91609.5|91530.3|21
1644199410000|2022-02-07 02:03:30|91616.9|91530.9|91614.3|91532.3|91616.9|91535.1|91612|91530.9|16
1644199420000|2022-02-07 02:03:40|91612.4|91534.1|91615.5|91535.8|91615.5|91535.8|91612.1|91532.6|16
1644199430000|2022-02-07 02:03:50|91615.2|91534.9|91615.4|91533.7|91617.4|91534.9|91615.2|91533.6|13
1644199440000|2022-02-07 02:04:00|91616|91533.6|91617.4|91536.6|91621.5|91541.7|91610.8|91533.6|36
1644199450000|2022-02-07 02:04:10|91613.6|91535|91622|91541.1|91625|91545.4|91613.6|91535|29
1644199460000|2022-02-07 02:04:20|91622.3|91540.3|91623.3|91544|91624.8|91546.3|91620|91540.1|33
1644199470000|2022-02-07 02:04:30|91622.1|91544.6|91625.6|91546.4|91625.6|91546.4|91620.7|91543|32
1644199480000|2022-02-07 02:04:40|91624.5|91545.8|91623|91548.2|91626.3|91548.2|91623|91545.3|23
1644199490000|2022-02-07 02:04:50|91622.6|91547.4|91626.5|91545.3|91626.5|91548.5|91622.2|91545.3|18
1644199500000|2022-02-07 02:05:00|91624|91547.1|91626.4|91545.4|91626.6|91548.8|91622.3|91543.1|28
1644199510000|2022-02-07 02:05:10|91626.1|91545.5|91623.2|91542.7|91626.3|91546.2|91622.6|91542.6|27
1644199520000|2022-02-07 02:05:20|91623.4|91542.8|91619.5|91541.2|91627.6|91546.3|91618.1|91541|26
1644199530000|2022-02-07 02:05:30|91621.5|91543.4|91616.3|91541.8|91624.4|91546.4|91616.3|91540.9|21
1644199540000|2022-02-07 02:05:40|91616.1|91541.7|91621.5|91543.9|91621.5|91544.9|91616.1|91539.9|24
1644199550000|2022-02-07 02:05:50|91621.4|91544.7|91624.7|91545|91627.1|91547.7|91620.6|91544.7|29
1644199560000|2022-02-07 02:06:00|91626.7|91544.9|91628.6|91544.4|91629.6|91548.8|91623.5|91543.2|21
1644199570000|2022-02-07 02:06:10|91627.2|91544.2|91627.4|91543.6|91628|91545.5|91625.7|91543.6|18
1644199580000|2022-02-07 02:06:20|91625.9|91544|91625.4|91547.6|91630.2|91548.6|91625.4|91544|23
1644199590000|2022-02-07 02:06:30|91625.7|91547.8|91623.1|91547.6|91628.1|91549.3|91623.1|91546.8|19
1644199600000|2022-02-07 02:06:40|91621.7|91548.7|91639.3|91562.6|91644.7|91564.9|91621.5|91547.1|53
1644199610000|2022-02-07 02:06:50|91639.1|91563.5|91639.3|91561.2|91641.5|91563.5|91637.9|91559.1|27
1644199620000|2022-02-07 02:07:00|91644.3|91561.4|91638.9|91562.4|91645.2|91563.3|91637.8|91558.9|36
1644199630000|2022-02-07 02:07:10|91639|91562.5|91644.3|91560.8|91645.1|91563.2|91638.9|91560.7|30
1644199640000|2022-02-07 02:07:20|91642.7|91560.7|91639.9|91560.8|91644.2|91562.8|91634.5|91557.6|25
1644199650000|2022-02-07 02:07:30|91639.8|91560.7|91645.9|91563.7|91648.1|91567|91638|91558.7|27
1644199660000|2022-02-07 02:07:40|91645.1|91564.7|91659.1|91566.2|91659.1|91567.9|91639|91564.7|24
1644199670000|2022-02-07 02:07:50|91658.3|91566.4|91668.1|91575.7|91668.1|91578|91645.6|91563.1|56
1644199680000|2022-02-07 02:08:00|91656.1|91575.2|91657.8|91569.8|91664.2|91578.2|91655.4|91567.7|44
1644199690000|2022-02-07 02:08:10|91656.2|91571|91651.2|91572.6|91664.9|91573.6|91648.4|91566|44
1644199700000|2022-02-07 02:08:20|91650.9|91572.9|91654.6|91573.6|91663.9|91574.8|91650.4|91571.4|40
1644199710000|2022-02-07 02:08:30|91654.9|91573.5|91653.5|91567.7|91657.8|91573.5|91653.1|91563.2|31
1644199720000|2022-02-07 02:08:40|91653.3|91567.9|91648.6|91571.7|91654.2|91571.7|91648.3|91567.8|23
1644199730000|2022-02-07 02:08:50|91649.4|91571|91646|91558.9|91654|91573.3|91645.6|91558.9|42
1644199740000|2022-02-07 02:09:00|91650.7|91562.1|91651.9|91563.1|91657.2|91566.4|91643|91560.6|50
1644199750000|2022-02-07 02:09:10|91652.3|91563|91637.2|91556.6|91654.1|91564|91636.8|91555.8|38
1644199760000|2022-02-07 02:09:20|91639.4|91556.2|91635.2|91563.3|91639.4|91571.3|91621.3|91556.2|18
1644199770000|2022-02-07 02:09:30|91635.3|91562.9|91637|91560.2|91640.2|91562.9|91634.2|91559.6|25
1644199780000|2022-02-07 02:09:40|91636.9|91560.1|91637.3|91560.7|91639.4|91561.3|91631.8|91554.1|30
1644199790000|2022-02-07 02:09:50|91637|91560.9|91637.6|91560.8|91639.1|91562.3|91635.7|91559.5|19
1644199800000|2022-02-07 02:10:00|91637.3|91561.1|91636.6|91559|91643.2|91575.6|91625.6|91557.8|42
1644199810000|2022-02-07 02:10:10|91637.1|91558.2|91637.6|91562.9|91639.9|91564.4|91634.2|91558.2|43
1644199820000|2022-02-07 02:10:20|91637|91563.5|91637.4|91561.2|91639.7|91563.7|91635.9|91560.6|28
1644199830000|2022-02-07 02:10:30|91637.1|91561|91638.4|91567.3|91641.8|91567.3|91636.2|91556.8|32
1644199840000|2022-02-07 02:10:40|91641.9|91566.4|91650|91575.6|91651.2|91575.6|91639.9|91566.1|40
1644199850000|2022-02-07 02:10:50|91650.9|91575.2|91651.5|91569.4|91656.3|91576.6|91649.4|91569.4|31
1644199860000|2022-02-07 02:11:00|91651.3|91570|91649.5|91574.7|91652.7|91575.6|91649.5|91568.3|31
1644199870000|2022-02-07 02:11:10|91649.8|91575|91648.9|91572.7|91651.5|91584|91634|91570.1|33
1644199880000|2022-02-07 02:11:20|91647.3|91573.3|91643.4|91567.4|91650.5|91573.6|91640|91563.3|35
1644199890000|2022-02-07 02:11:30|91643.6|91567.3|91645|91572.5|91647.8|91572.5|91641.5|91566.8|31
1644199900000|2022-02-07 02:11:40|91646.7|91571.6|91646.6|91565.7|91646.7|91572.3|91641.9|91565.7|14
1644199910000|2022-02-07 02:11:50|91645.9|91564.8|91645.2|91570.3|91647.3|91571.4|91643.8|91564.8|27
1644199920000|2022-02-07 02:12:00|91645.1|91570.2|91642.2|91568.1|91645.9|91570.4|91640.9|91566.5|29
1644199930000|2022-02-07 02:12:10|91640.8|91569.2|91645.4|91570.4|91646.4|91571|91640.4|91563.4|35
1644199940000|2022-02-07 02:12:20|91646.1|91569.6|91643.9|91569.4|91646.7|91570.4|91643.7|91567.4|26
1644199950000|2022-02-07 02:12:30|91644|91569.6|91641.5|91562.2|91645|91569.6|91638.3|91561.7|25
1644199960000|2022-02-07 02:12:40|91640.9|91562.1|91642|91567.2|91644.6|91567.6|91638.2|91561.5|31
1644199970000|2022-02-07 02:12:50|91643.1|91566.5|91641.3|91567|91643.3|91567.8|91641.1|91566.2|22
1644199980000|2022-02-07 02:13:00|91641|91567.2|91643.6|91569.1|91647.5|91569.2|91640.4|91560.2|36
1644199990000|2022-02-07 02:13:10|91640.7|91567.9|91641.7|91567.9|91643.1|91570|91639.8|91567.7|29
1644200000000|2022-02-07 02:13:20|91641.3|91567.8|91642.2|91568.5|91643.5|91569.4|91638.1|91566.8|38
1644200010000|2022-02-07 02:13:30|91642.3|91568.6|91645.2|91570.8|91649.2|91582.9|91630.1|91567.8|27
1644200020000|2022-02-07 02:13:40|91645|91571.3|91648.6|91570.9|91650|91575.4|91645|91570.3|29
1644200030000|2022-02-07 02:13:50|91646.3|91570.8|91647.7|91574.5|91650.2|91574.5|91645.9|91569.7|23
1644200040000|2022-02-07 02:14:00|91648.1|91573.8|91645.7|91573.5|91650.1|91584.3|91634.3|91565.7|34
1644200050000|2022-02-07 02:14:10|91650.2|91573.6|91646.7|91569.7|91653.8|91574.8|91646.6|91568.6|30
1644200060000|2022-02-07 02:14:20|91649.6|91569.4|91643.6|91573.5|91649.6|91583.7|91633.7|91568.7|26
1644200070000|2022-02-07 02:14:30|91643.5|91573.3|91644.7|91569.8|91649|91573.3|91640.9|91565.7|33
1644200080000|2022-02-07 02:14:40|91643.3|91569.9|91649.5|91575.2|91657.3|91593|91639.2|91569.4|53
1644200090000|2022-02-07 02:14:50|91639.9|91589.9|91652.1|91578.8|91661.6|91589.9|91639.9|91572.9|36
1644200100000|2022-02-07 02:15:00|91651.4|91579.2|91654.5|91578|91658.1|91579.5|91651.4|91571|40
1644200110000|2022-02-07 02:15:10|91651.9|91576.9|91647|91566.3|91655.9|91578.1|91645.8|91566.3|45
1644200120000|2022-02-07 02:15:20|91646.8|91566.2|91643.6|91565.5|91652.2|91569|91641.8|91564|39
1644200130000|2022-02-07 02:15:30|91643.2|91564.5|91648.6|91571.6|91652.6|91571.9|91642.7|91560.2|40
1644200140000|2022-02-07 02:15:40|91648.7|91571.8|91654.1|91571.4|91665.5|91580.6|91647.5|91571.3|49
1644200150000|2022-02-07 02:15:50|91654.2|91570.4|91654.6|91577.2|91656.7|91578.5|91651.5|91568.9|30
1644200160000|2022-02-07 02:16:00|91654.8|91577.3|91654|91569.1|91658.5|91578.8|91650.2|91568.9|34
1644200170000|2022-02-07 02:16:10|91653.9|91569|91646.8|91567.6|91653.9|91583.5|91633.5|91566.2|40
1644200180000|2022-02-07 02:16:20|91646.6|91568.1|91650.1|91572.2|91652.4|91574.6|91645.7|91567.4|36
1644200190000|2022-02-07 02:16:30|91650.9|91572.4|91653.3|91564.9|91659.3|91576.2|91650.2|91564.9|39
1644200200000|2022-02-07 02:16:40|91652.7|91565.6|91652.4|91572.7|91660.2|91573.1|91649.4|91563.9|25
1644200210000|2022-02-07 02:16:50|91651.8|91572.9|91646.6|91569.4|91653.7|91573.4|91646.2|91565|34
1644200220000|2022-02-07 02:17:00|91647.7|91569.7|91646.1|91569.3|91650.6|91570.8|91646.1|91568.1|26
1644200230000|2022-02-07 02:17:10|91646|91571.8|91650.4|91565.8|91655.4|91572.7|91646|91564.2|40
1644200240000|2022-02-07 02:17:20|91650.1|91567.2|91648.9|91567.3|91655.8|91569.9|91648.9|91567.1|23
1644200250000|2022-02-07 02:17:30|91648.4|91568.7|91647|91571.8|91653.5|91571.8|91643.9|91566.7|36
1644200260000|2022-02-07 02:17:40|91647.9|91571|91652.4|91568.3|91659.6|91572.2|91647.2|91567|37
1644200270000|2022-02-07 02:17:50|91652.7|91569.5|91650.9|91570.1|91653.2|91571.2|91649.8|91569.5|18
1644200280000|2022-02-07 02:18:00|91649.9|91571|91652.9|91574.5|91663.3|91575.5|91647.8|91569.1|40
1644200290000|2022-02-07 02:18:10|91651.5|91577.9|91653.8|91573.8|91655.4|91578|91649.5|91572.9|24
1644200300000|2022-02-07 02:18:20|91653.7|91574.7|91661.7|91585|91663.4|91585|91653.6|91574.5|41
1644200310000|2022-02-07 02:18:30|91662.2|91583.3|91663.5|91585|91672.1|91587.4|91658.1|91581.6|40
1644200320000|2022-02-07 02:18:40|91663.3|91584.9|91663|91583.5|91664.7|91585.5|91658.5|91580.9|23
1644200330000|2022-02-07 02:18:50|91662.7|91583.1|91659.4|91582.6|91669.4|91584.8|91659.1|91580.1|27
1644200340000|2022-02-07 02:19:00|91661.1|91582.4|91670.4|91581|91670.4|91583.4|91658.1|91578.8|35
1644200350000|2022-02-07 02:19:10|91663|91583.7|91667.6|91582.2|91669.2|91585|91657.1|91580.7|28
1644200360000|2022-02-07 02:19:20|91666.9|91582.3|91660.8|91583.2|91671.3|91585.2|91658|91577.6|34
1644200370000|2022-02-07 02:19:30|91661.1|91582.7|91660.7|91586.9|91668.5|91586.9|91654.5|91578.6|37
1644200380000|2022-02-07 02:19:40|91660.8|91588.7|91663.7|91585.6|91665.1|91600.3|91646.9|91584.6|23
1644200390000|2022-02-07 02:19:50|91662.7|91586.1|91666.7|91589.8|91677.5|91594.2|91661.5|91581.3|36
1644200400000|2022-02-07 02:20:00|91668.1|91589.9|91663.9|91586.9|91668.2|91591.1|91663.3|91584.3|42
1644200410000|2022-02-07 02:20:10|91664.3|91586|91665.2|91583.9|91672|91586.7|91663.3|91581.8|25
1644200420000|2022-02-07 02:20:20|91666.7|91583.1|91668.1|91583.5|91668.1|91585.6|91665.2|91582.7|21
1644200430000|2022-02-07 02:20:30|91666.8|91584.7|91669.9|91583.8|91672.2|91585.2|91666.6|91582.6|20
1644200440000|2022-02-07 02:20:40|91671.4|91582.6|91665.9|91581.5|91672.5|91582.6|91662.6|91580.6|6
1644200450000|2022-02-07 02:20:50|91666.3|91581.4|91668.9|91586|91669.4|91586|91664|91579.9|29
1644200460000|2022-02-07 02:21:00|91668.8|91585.9|91666.7|91586.4|91672.5|91587.3|91660.2|91580.7|49
1644200470000|2022-02-07 02:21:10|91669.1|91587.5|91667.8|91586.8|91669.1|91588.2|91664.6|91584|21
1644200480000|2022-02-07 02:21:20|91667.7|91586.2|91668.7|91588.5|91669.5|91589.6|91664.3|91586.2|18
1644200490000|2022-02-07 02:21:30|91670.4|91588.3|91668.1|91592.6|91670.4|91594.6|91666.4|91588.3|28
1644200500000|2022-02-07 02:21:40|91667.9|91592.7|91666.3|91589.8|91681.9|91593.4|91663.8|91585|46
1644200510000|2022-02-07 02:21:50|91665.4|91592.9|91668.6|91591.1|91672.6|91594.6|91665.4|91590.9|33
1644200520000|2022-02-07 02:22:00|91672.1|91591.2|91674.5|91596.6|91678.7|91596.9|91666.2|91591.2|31
1644200530000|2022-02-07 02:22:10|91673.8|91596.5|91675.7|91597.4|91687.2|91598.3|91671.6|91589.6|35
1644200540000|2022-02-07 02:22:20|91675.1|91597.5|91676.3|91593.4|91680.3|91599.2|91674.4|91593.4|19
1644200550000|2022-02-07 02:22:30|91677.2|91592.6|91678.5|91598.8|91685.9|91602.3|91676.2|91592.5|33
1644200560000|2022-02-07 02:22:40|91686.4|91601.8|91681.9|91601.9|91687|91603|91679.7|91595.9|23
1644200570000|2022-02-07 02:22:50|91681.8|91601.8|91680.9|91605.1|91703.1|91607.3|91674.9|91598.8|38
1644200580000|2022-02-07 02:23:00|91680.5|91605.4|91679.9|91602.6|91687.9|91605.4|91677.7|91597.2|44
1644200590000|2022-02-07 02:23:10|91680|91602.7|91685.8|91601.8|91705.4|91609.5|91678.8|91601.8|48
1644200600000|2022-02-07 02:23:20|91687.3|91602.6|91683.9|91609.4|91687.8|91609.4|91681.4|91602.1|28
1644200610000|2022-02-07 02:23:30|91683.8|91609.3|91681.3|91608|91686.9|91609.5|91681.3|91603.8|33
1644200620000|2022-02-07 02:23:40|91681.8|91607.6|91693|91618.3|91702.2|91618.7|91681.8|91607.4|42
1644200630000|2022-02-07 02:23:50|91694.3|91617.9|91695.3|91619.7|91698.2|91620.6|91690.3|91613.5|31
1644200640000|2022-02-07 02:24:00|91694.4|91620.5|91701|91621.1|91711.8|91621.5|91694.4|91615.3|30
1644200650000|2022-02-07 02:24:10|91700.2|91622.1|91696.4|91619.4|91704.7|91622.1|91693.9|91612.2|43
1644200660000|2022-02-07 02:24:20|91696.1|91619.6|91695.3|91614.7|91697.8|91620.3|91692.9|91613.8|34
1644200670000|2022-02-07 02:24:30|91694.3|91614.6|91701.1|91618.3|91702.3|91619.9|91694.3|91612.4|19
1644200680000|2022-02-07 02:24:40|91700.8|91617.4|91697.4|91620.9|91704.6|91620.9|91697|91613|22
1644200690000|2022-02-07 02:24:50|91697|91620.7|91697.6|91615.5|91699.1|91620.7|91693.9|91614.5|35
1644200700000|2022-02-07 02:25:00|91697.7|91616.9|91693.8|91623.1|91698.1|91623.1|91689.6|91615.9|42
1644200710000|2022-02-07 02:25:10|91694.1|91622.8|91700.6|91615.8|91706.8|91622.8|91693|91612.1|41
1644200720000|2022-02-07 02:25:20|91699.8|91617.2|91698.2|91616.1|91705.5|91620.4|91696.9|91613.4|22
1644200730000|2022-02-07 02:25:30|91698.1|91616|91696.7|91618.6|91698.9|91619|91693.4|91614|21
1644200740000|2022-02-07 02:25:40|91696.1|91618|91699|91621.3|91704.1|91621.3|91692|91614.7|25
1644200750000|2022-02-07 02:25:50|91698.3|91623.5|91710.5|91622.3|91711.6|91624|91697.7|91621.5|12
1644200760000|2022-02-07 02:26:00|91699.2|91626.4|91696.4|91620.4|91710.5|91626.4|91689.5|91609.1|45
1644200770000|2022-02-07 02:26:10|91695.5|91621.1|91695.6|91621.1|91706.6|91621.9|91694.2|91614.8|45
1644200780000|2022-02-07 02:26:20|91695.8|91620.5|91695.1|91618.6|91695.8|91620.5|91690.2|91615.1|26
1644200790000|2022-02-07 02:26:30|91694.4|91618.7|91696.7|91620.3|91697.3|91620.3|91693.2|91612.1|20
1644200800000|2022-02-07 02:26:40|91692.1|91617.2|91694.1|91613|91696.2|91619.1|91692.1|91613|20
1644200810000|2022-02-07 02:26:50|91691.8|91612.7|91697|91619.3|91702.3|91631.8|91681.8|91611.2|33
1644200820000|2022-02-07 02:27:00|91695.5|91618.4|91695.1|91619.5|91696.9|91620.1|91691.8|91614.4|13
1644200830000|2022-02-07 02:27:10|91697.4|91617.8|91696.2|91619.7|91697.5|91620.3|91692.3|91617.8|18
1644200840000|2022-02-07 02:27:20|91695.6|91619.1|91694.9|91618.6|91696.5|91619.1|91692.7|91612.7|33
1644200850000|2022-02-07 02:27:30|91694.8|91618.5|91696.9|91624.5|91699.8|91624.5|91692.5|91617.8|30
1644200860000|2022-02-07 02:27:40|91701.4|91620.8|91705.7|91619.4|91713.3|91625.7|91698.3|91617.7|33
1644200870000|2022-02-07 02:27:50|91701.6|91630.5|91705.4|91626.4|91708.3|91630.5|91701.6|91622.5|15
1644200880000|2022-02-07 02:28:00|91704.6|91628|91708.9|91623.8|91714.9|91628|91704.6|91622.8|30
1644200890000|2022-02-07 02:28:10|91711.3|91622.2|91702.1|91625.1|91711.3|91625.9|91702.1|91622.2|19
1644200900000|2022-02-07 02:28:20|91703.2|91625.8|91703.3|91623.9|91705.6|91625.8|91702.2|91619.6|13
1644200910000|2022-02-07 02:28:30|91703.2|91625.3|91703.1|91624.4|91712.6|91627.3|91703.1|91622.8|22
1644200920000|2022-02-07 02:28:40|91703.2|91625.5|91706.6|91624.3|91707.5|91626.4|91703.2|91621.9|21
1644200930000|2022-02-07 02:28:50|91706|91623.4|91710|91622.1|91710|91630.5|91703.5|91621.9|20
1644200940000|2022-02-07 02:29:00|91709.7|91621.6|91708.3|91628.7|91720.5|91629|91707.2|91621.2|25
1644200950000|2022-02-07 02:29:10|91709|91628.4|91722.4|91634|91726.5|91635.1|91709|91627.1|28
1644200960000|2022-02-07 02:29:20|91720.9|91633.8|91712.2|91631.3|91721.5|91634.4|91709.6|91628.3|24
1644200970000|2022-02-07 02:29:30|91712.1|91631.2|91725.6|91630|91727.6|91632.4|91710.6|91628.5|23
1644200980000|2022-02-07 02:29:40|91724.1|91630.1|91726.7|91629.8|91726.9|91631.6|91721.5|91628.4|20
1644200990000|2022-02-07 02:29:50|91724.9|91630|91721.9|91626.2|91726.1|91633.4|91710.9|91626.2|19
1644201000000|2022-02-07 02:30:00|91726.7|91624|91711.8|91633.3|91726.8|91634.8|91710.3|91624|30
1644201010000|2022-02-07 02:30:10|91710.3|91634.1|91706.8|91629.4|91711.2|91634.1|91704.5|91627.7|21
1644201020000|2022-02-07 02:30:20|91707.7|91628.4|91707.2|91622.5|91718.2|91628.4|91700.9|91621.7|33
1644201030000|2022-02-07 02:30:30|91705.4|91622.7|91706.4|91621|91710.4|91623.7|91704.7|91618.8|28
1644201040000|2022-02-07 02:30:40|91705.5|91621.6|91693.4|91614.1|91714.1|91627.1|91670.5|91602.6|49
1644201050000|2022-02-07 02:30:50|91692|91614.7|91694.8|91619|91700.4|91619.2|91690.7|91614|36
1644201060000|2022-02-07 02:31:00|91694.9|91618.5|91690.2|91613.1|91696.6|91618.5|91690.2|91613.1|22
1644201070000|2022-02-07 02:31:10|91689.6|91613.6|91686.9|91612.9|91690.5|91619.4|91669.1|91605.7|33
1644201080000|2022-02-07 02:31:20|91685.8|91612.8|91687.4|91603.9|91688.2|91612.8|91682.1|91603.2|31
1644201090000|2022-02-07 02:31:30|91686.9|91605|91686.8|91605.3|91690.6|91606.1|91685.1|91602.2|28
1644201100000|2022-02-07 02:31:40|91687|91605.4|91699.1|91604.3|91699.1|91607.5|91684.7|91604.3|21
1644201110000|2022-02-07 02:31:50|91695.9|91604.6|91689|91616.2|91699.9|91616.4|91685.9|91604.6|43
1644201120000|2022-02-07 02:32:00|91690.9|91615.1|91687.6|91611.6|91695.3|91615.1|91685.5|91600.8|24
1644201130000|2022-02-07 02:32:10|91686.9|91610.7|91681.2|91607.2|91695.6|91610.7|91681.2|91606.3|34
1644201140000|2022-02-07 02:32:20|91681.1|91607.1|91688.9|91605.2|91694.9|91608.4|91680.1|91605.2|36
1644201150000|2022-02-07 02:32:30|91690.2|91604|91702.9|91624.4|91710.8|91626.4|91688.2|91602.7|45
1644201160000|2022-02-07 02:32:40|91703|91621.7|91703.7|91630|91711.3|91633.8|91701.7|91620.2|41
1644201170000|2022-02-07 02:32:50|91704.5|91627.5|91711|91629.9|91712.5|91632.8|91702.6|91626.6|49
1644201180000|2022-02-07 02:33:00|91707.3|91628.6|91717.7|91643.2|91720.6|91644|91707.3|91628.6|29
1644201190000|2022-02-07 02:33:10|91714.5|91643.1|91695.7|91645.7|91724.3|91650.7|91695.7|91630.9|67
1644201200000|2022-02-07 02:33:20|91695.9|91645.9|91702.5|91630|91723.1|91645.9|91695.9|91622|49
1644201210000|2022-02-07 02:33:30|91703.3|91630.7|91699.5|91626.2|91704.6|91637.6|91684.8|91620.9|63
1644201220000|2022-02-07 02:33:40|91700.5|91627.6|91693.2|91622.8|91702.2|91637.1|91685.2|91622.8|34
1644201230000|2022-02-07 02:33:50|91682.7|91632.7|91676.9|91626.9|91695.2|91632.7|91674.7|91614.3|37
1644201240000|2022-02-07 02:34:00|91677.2|91627.2|91691.3|91617.9|91692|91628.1|91677.2|91617.1|28
1644201250000|2022-02-07 02:34:10|91692.3|91617.7|91691.9|91618.1|91693.2|91618.3|91690.4|91617.2|16
1644201260000|2022-02-07 02:34:20|91688.6|91616.7|91695|91617|91696.4|91618.5|91688.6|91616.7|22
1644201270000|2022-02-07 02:34:30|91694.6|91617.1|91677.1|91627.1|91696.9|91628.5|91677.1|91616.6|29
1644201280000|2022-02-07 02:34:40|91676.8|91626.8|91688.7|91614.3|91693.5|91626.8|91676.8|91609.4|24
1644201290000|2022-02-07 02:34:50|91694.2|91613.7|91688.8|91615.5|91704.4|91615.5|91688.8|91608.2|33
1644201300000|2022-02-07 02:35:00|91688.9|91615.6|91675.5|91625.5|91703.9|91625.7|91674.5|91607.3|43
1644201310000|2022-02-07 02:35:10|91689.6|91614.9|91690.4|91615.5|91691.8|91618.2|91687.4|91614.9|32
1644201320000|2022-02-07 02:35:20|91690|91615.6|91686.9|91613.2|91691|91615.9|91686.9|91612.5|24
1644201330000|2022-02-07 02:35:30|91687.8|91613.7|91685.3|91609.7|91695.7|91613.7|91682.2|91604.3|30
1644201340000|2022-02-07 02:35:40|91685|91607.6|91683.5|91609|91688.7|91609.7|91679.3|91604.9|36
1644201350000|2022-02-07 02:35:50|91683.7|91609.1|91676.3|91596|91691|91609.3|91675.4|91592.6|29
1644201360000|2022-02-07 02:36:00|91675.3|91597.4|91680.3|91604.6|91681.4|91614|91663.8|91597.4|25
1644201370000|2022-02-07 02:36:10|91679|91605.2|91680.4|91608.2|91681.4|91617.1|91667.1|91602.3|33
1644201380000|2022-02-07 02:36:20|91683.5|91608.1|91689.5|91615.1|91690.6|91627.3|91676.6|91606.9|32
1644201390000|2022-02-07 02:36:30|91677|91627|91694.2|91622.4|91704.1|91635.1|91677|91616.2|43
1644201400000|2022-02-07 02:36:40|91694.3|91623.1|91702.5|91625.2|91702.6|91625.5|91693|91619.3|50
1644201410000|2022-02-07 02:36:50|91709.3|91627.8|91724.6|91624.4|91724.6|91630.4|91707.9|91624.4|19
1644201420000|2022-02-07 02:37:00|91724.1|91624.8|91710.4|91628.4|91724.2|91628.7|91706.3|91623.9|21
1644201430000|2022-02-07 02:37:10|91711.7|91628.3|91708.1|91628.1|91713.2|91630|91705.5|91626|25
1644201440000|2022-02-07 02:37:20|91707.1|91628.9|91712.9|91631.5|91718.7|91633.5|91706.8|91627.1|23
1644201450000|2022-02-07 02:37:30|91712.5|91631.6|91715.5|91629.6|91720.9|91635.4|91711.5|91628.5|40
1644201460000|2022-02-07 02:37:40|91717.2|91629.4|91713.1|91630.9|91717.8|91631.9|91705.9|91627.7|18
1644201470000|2022-02-07 02:37:50|91712.6|91629.8|91713|91633.5|91716.1|91634.2|91710.8|91629.8|29
1644201480000|2022-02-07 02:38:00|91718.5|91629.6|91719.3|91631.9|91719.9|91632.7|91716.4|91629.2|22
1644201490000|2022-02-07 02:38:10|91718.7|91631.8|91724.3|91636.2|91727.4|91639.7|91716.8|91631|25
1644201500000|2022-02-07 02:38:20|91720.7|91637.7|91728.6|91643.2|91728.7|91643.2|91720.7|91635.1|26
1644201510000|2022-02-07 02:38:30|91728.4|91643|91720.4|91637.9|91728.4|91643.5|91720.4|91637.8|24
1644201520000|2022-02-07 02:38:40|91721.4|91638|91724.7|91642.3|91726.3|91643.7|91718.1|91637.4|23
1644201530000|2022-02-07 02:38:50|91722.3|91643.2|91717.2|91634.9|91726.4|91644.1|91715.3|91634.9|23
1644201540000|2022-02-07 02:39:00|91720.4|91635.1|91718.7|91638.9|91721.7|91639.3|91716.4|91634.5|29
1644201550000|2022-02-07 02:39:10|91719.3|91638.4|91723.1|91645.2|91729.4|91645.2|91714.9|91638.1|29
1644201560000|2022-02-07 02:39:20|91722.7|91645.1|91721.2|91645.1|91727|91649.6|91720.6|91643.7|27
1644201570000|2022-02-07 02:39:30|91708.5|91658.5|91723.9|91646.8|91728.8|91659.3|91708.5|91646.1|34
1644201580000|2022-02-07 02:39:40|91724.5|91646.4|91722.5|91643.3|91726.2|91647.2|91720.5|91642.1|20
1644201590000|2022-02-07 02:39:50|91722.1|91643.4|91718.9|91634.7|91725.6|91646.5|91696.5|91634.2|21
1644201600000|2022-02-07 02:40:00|91717.6|91635.9|91719.8|91636.7|91723.2|91639.8|91715.7|91634.2|44
1644201610000|2022-02-07 02:40:10|91719.6|91637.3|91721.4|91638.4|91722.2|91639.6|91718.1|91636.1|17
1644201620000|2022-02-07 02:40:20|91721.6|91638.9|91720.6|91635.7|91721.7|91638.9|91715.4|91635.6|16
1644201630000|2022-02-07 02:40:30|91719.7|91635.6|91717.1|91636.8|91726.3|91643|91713.7|91634.7|40
1644201640000|2022-02-07 02:40:40|91716.6|91637.6|91717.9|91638.2|91719.1|91638.3|91716.4|91635.5|17
1644201650000|2022-02-07 02:40:50|91717.2|91638.1|91760|91683|91768.5|91683.6|91716.7|91637.7|46
1644201660000|2022-02-07 02:41:00|91759.2|91683.1|91763.8|91678.3|91769.9|91684.3|91759|91676.1|52
1644201670000|2022-02-07 02:41:10|91765.5|91677.8|91759.2|91677.4|91767.8|91679.8|91756.6|91676.6|23
1644201680000|2022-02-07 02:41:20|91758|91678|91756|91676.8|91758.2|91679|91753.5|91676.1|23
1644201690000|2022-02-07 02:41:30|91756.1|91674|91757.3|91675.5|91758.5|91675.6|91756.1|91673.9|13
1644201700000|2022-02-07 02:41:40|91761.3|91675|91755.5|91676.4|91761.3|91677.5|91754.6|91674.7|20
1644201710000|2022-02-07 02:41:50|91754.8|91676.8|91752.6|91674.5|91759.4|91676.8|91747.8|91668.6|37
1644201720000|2022-02-07 02:42:00|91753.8|91673.8|91755.7|91668.7|91761|91678|91751.8|91668.5|34
1644201730000|2022-02-07 02:42:10|91755.9|91669.5|91753.5|91673.9|91760.7|91675.4|91751.7|91669.4|41
1644201740000|2022-02-07 02:42:20|91753.8|91674|91753.4|91659.6|91753.9|91674.4|91747.1|91659.6|36
1644201750000|2022-02-07 02:42:30|91753.5|91659.8|91749.2|91666.8|91753.5|91668.1|91744.6|91659.8|23
1644201760000|2022-02-07 02:42:40|91748.6|91666.2|91746.1|91668.1|91748.6|91668.1|91745.5|91665.9|17
1644201770000|2022-02-07 02:42:50|91745.8|91667.2|91746.7|91663.4|91756.1|91667.2|91738.8|91662|41
1644201780000|2022-02-07 02:43:00|91748.1|91663.1|91739.7|91656.7|91750.9|91664.6|91739.1|91656.7|45
1644201790000|2022-02-07 02:43:10|91739.8|91655.6|91740.4|91661.5|91751.5|91664.5|91735.1|91655.6|47
1644201800000|2022-02-07 02:43:20|91747.8|91658.9|91736.9|91659.8|91748.6|91663.4|91736.9|91658.9|31
1644201810000|2022-02-07 02:43:30|91736.8|91659.7|91738.4|91660|91747.6|91660|91736.7|91656.6|15
1644201820000|2022-02-07 02:43:40|91738.5|91660.1|91738.5|91662.6|91739|91662.6|91735.4|91658.4|19
1644201830000|2022-02-07 02:43:50|91738.6|91660.2|91741.8|91668.2|91754|91669.4|91738.6|91660|39
1644201840000|2022-02-07 02:44:00|91747.4|91666.9|91750|91671|91750.6|91671.3|91745|91666.3|14
1644201850000|2022-02-07 02:44:10|91752.3|91669.1|91744.7|91666.1|91752.5|91670.3|91744.2|91665.1|35
1644201860000|2022-02-07 02:44:20|91745.3|91665.7|91743.4|91667.2|91747.8|91667.8|91741.7|91665.2|26
1644201870000|2022-02-07 02:44:30|91746|91668.6|91744.8|91668|91747.7|91669.3|91744.8|91667.3|23
1644201880000|2022-02-07 02:44:40|91746.8|91667.1|91744|91667.7|91747.3|91668.7|91742.8|91666.3|23
1644201890000|2022-02-07 02:44:50|91743.7|91667.4|91747.1|91668.7|91747.8|91670.5|91740.4|91667.4|18
1644201900000|2022-02-07 02:45:00|91746.7|91668.8|91742.7|91669|91746.7|91670.4|91741.3|91668.8|36
1644201910000|2022-02-07 02:45:10|91749.1|91663.7|91745.8|91670|91749.1|91671.3|91740.8|91663|24
1644201920000|2022-02-07 02:45:20|91745.6|91669.7|91743.2|91667.8|91746.4|91679.9|91729.9|91665.4|29
1644201930000|2022-02-07 02:45:30|91743.4|91668|91747.6|91670.2|91748.3|91671.6|91742.7|91665.3|20
1644201940000|2022-02-07 02:45:40|91746.4|91669.4|91748.3|91672.6|91749.7|91673.3|91741.2|91669.4|31
1644201950000|2022-02-07 02:45:50|91748|91673.3|91745.1|91668.7|91752.1|91673.3|91742.4|91667.1|29
1644201960000|2022-02-07 02:46:00|91745.8|91669.3|91744.4|91671.3|91746|91671.5|91741.9|91668.9|20
1644201970000|2022-02-07 02:46:10|91745.9|91669.8|91748.8|91667.8|91752.6|91669.9|91744.1|91663.3|24
1644201980000|2022-02-07 02:46:20|91748.2|91669.4|91746.3|91669.3|91755.6|91671|91743.9|91664.5|28
1644201990000|2022-02-07 02:46:30|91746.6|91669.4|91749.8|91660.5|91759.9|91679.1|91729.1|91657.4|50
1644202000000|2022-02-07 02:46:40|91739.8|91663.9|91742.8|91665.9|91742.8|91668.6|91736.4|91663.9|26
1644202010000|2022-02-07 02:46:50|91741.6|91666.6|91742.7|91665.7|91756.1|91669.2|91740.6|91662.1|33
1644202020000|2022-02-07 02:47:00|91743.9|91665.5|91744.9|91668.6|91752.9|91668.9|91741.4|91665.3|23
1644202030000|2022-02-07 02:47:10|91746.3|91668.5|91744.1|91666.8|91749.3|91668.5|91742.6|91663.6|24
1644202040000|2022-02-07 02:47:20|91745.5|91667.8|91743.6|91657.1|91748|91667.9|91734.6|91654.4|57
1644202050000|2022-02-07 02:47:30|91743.7|91655.2|91738.3|91653.4|91749.7|91661|91735.4|91652.4|36
1644202060000|2022-02-07 02:47:40|91738|91654|91735.8|91656.7|91739.9|91659.6|91734.4|91652|29
1644202070000|2022-02-07 02:47:50|91735.5|91657.2|91741.3|91649.2|91745.4|91658.1|91733.2|91649.2|25
1644202080000|2022-02-07 02:48:00|91740.7|91648.3|91734.7|91651.6|91742.1|91653.3|91733.7|91648.3|19
1644202090000|2022-02-07 02:48:10|91734.8|91651.7|91737|91653.6|91744.4|91654.4|91734.8|91650.8|24
1644202100000|2022-02-07 02:48:20|91737.1|91653.7|91736.4|91658|91743.5|91658|91732.5|91653.1|17
1644202110000|2022-02-07 02:48:30|91734.6|91657.7|91740.3|91655.7|91741.8|91660.9|91734.6|91654.5|30
1644202120000|2022-02-07 02:48:40|91740.2|91655.8|91734.3|91659|91740.2|91660.9|91734.3|91655.4|26
1644202130000|2022-02-07 02:48:50|91735|91658.8|91736.7|91662.7|91740|91663.1|91734.6|91657.3|23
1644202140000|2022-02-07 02:49:00|91735.4|91664|91735|91656.3|91745.2|91664|91731.4|91656.2|37
1644202150000|2022-02-07 02:49:10|91735.9|91657.6|91735.6|91660.9|91745.5|91662.8|91734.1|91657.2|42
1644202160000|2022-02-07 02:49:20|91735.7|91660.7|91741.4|91658.1|91741.4|91661.1|91731.4|91657.9|17
1644202170000|2022-02-07 02:49:30|91736.1|91656.8|91737.4|91661|91744.9|91662.9|91734.7|91656.4|25
1644202180000|2022-02-07 02:49:40|91736.8|91661.2|91738.6|91659.7|91748.6|91670.6|91736.8|91657.6|48
1644202190000|2022-02-07 02:49:50|91739.7|91662.9|91742.1|91665.3|91751.5|91665.6|91739|91659.1|29
1644202200000|2022-02-07 02:50:00|91742.2|91665.8|91746.3|91665.8|91751.5|91667|91741.2|91657.6|43
1644202210000|2022-02-07 02:50:10|91745.6|91665.9|91746.1|91669.8|91748.4|91669.8|91742.1|91664.1|26
1644202220000|2022-02-07 02:50:20|91745.3|91669.6|91749.7|91672.5|91760.8|91675.2|91743.5|91667|30
1644202230000|2022-02-07 02:50:30|91746.5|91675|91746.4|91673.7|91752|91675.9|91745.1|91672.2|15
1644202240000|2022-02-07 02:50:40|91751.9|91676.1|91746.8|91670.3|91756|91676.1|91746.1|91664.6|37
1644202250000|2022-02-07 02:50:50|91746.6|91670.1|91748.7|91670.8|91756.9|91671.9|91745.7|91666.8|32
1644202260000|2022-02-07 02:51:00|91747.4|91671.7|91746.8|91670.3|91756.8|91672.4|91746.8|91667.8|32
1644202270000|2022-02-07 02:51:10|91748.1|91670.4|91751|91672.6|91759.1|91673.9|91747.2|91667.5|34
1644202280000|2022-02-07 02:51:20|91750|91672.4|91750.8|91673.8|91756.4|91676.8|91747|91670.2|43
1644202290000|2022-02-07 02:51:30|91748.5|91674.9|91748.1|91670.1|91758|91675|91748.1|91667.8|26
1644202300000|2022-02-07 02:51:40|91748.2|91669.4|91749.9|91672.3|91755.5|91673.1|91748.1|91669.4|25
1644202310000|2022-02-07 02:51:50|91750|91672.4|91748.8|91673.5|91753.6|91675.4|91746.2|91668.6|19
1644202320000|2022-02-07 02:52:00|91746.9|91674.5|91751.6|91673|91760.2|91674.6|91746.9|91667.8|26
1644202330000|2022-02-07 02:52:10|91751.4|91672.7|91750.5|91676|91762|91676.4|91746.5|91666.8|26
1644202340000|2022-02-07 02:52:20|91751.2|91676.1|91749.4|91675.9|91751.3|91677.3|91748|91675.1|29
1644202350000|2022-02-07 02:52:30|91749.6|91676.1|91753|91673.2|91760.4|91676.6|91749.6|91668.8|32
1644202360000|2022-02-07 02:52:40|91753.1|91673.4|91747|91672.8|91756.9|91675.1|91746.4|91665.3|39
1644202370000|2022-02-07 02:52:50|91747.7|91672.5|91747.7|91672|91752.4|91675|91746.5|91671|22
1644202380000|2022-02-07 02:53:00|91748.5|91671.8|91742.6|91666.8|91754.5|91672.6|91742.6|91662.9|37
1644202390000|2022-02-07 02:53:10|91742.9|91667.1|91741.9|91668.5|91746|91668.5|91741.9|91661.7|30
1644202400000|2022-02-07 02:53:20|91742.9|91667.9|91736.7|91662.7|91746.5|91668.1|91736.7|91657.1|39
1644202410000|2022-02-07 02:53:30|91736.5|91662.4|91739.9|91664.5|91750.2|91666.8|91735.3|91659.6|38
1644202420000|2022-02-07 02:53:40|91742.3|91663.8|91742|91668.9|91746.1|91669.4|91740.3|91662.6|33
1644202430000|2022-02-07 02:53:50|91742.3|91669|91747.8|91671.3|91755.8|91671.3|91741.4|91664.2|41
1644202440000|2022-02-07 02:54:00|91747.1|91671.7|91758.2|91669.9|91763|91676.3|91746.4|91668.3|40
1644202450000|2022-02-07 02:54:10|91752|91668.5|91750.5|91671.9|91761.2|91673.4|91750.2|91667.7|34
1644202460000|2022-02-07 02:54:20|91751.4|91671.7|91752.1|91674.3|91752.1|91674.3|91748.3|91671.1|18
1644202470000|2022-02-07 02:54:30|91751.9|91674.1|91749.5|91674.3|91757.5|91675.5|91747|91670.1|20
1644202480000|2022-02-07 02:54:40|91748.8|91673.6|91749.5|91677.7|91758.3|91690.6|91736|91671.2|32
1644202490000|2022-02-07 02:54:50|91739.9|91689.9|91756.1|91672.6|91756.1|91689.9|91739.2|91672.6|26
1644202500000|2022-02-07 02:55:00|91756.2|91674.7|91754.3|91680.1|91762.9|91680.3|91753.1|91674.4|31
1644202510000|2022-02-07 02:55:10|91754.5|91680.3|91752.7|91672.5|91763.5|91680.3|91752.7|91672.1|25
1644202520000|2022-02-07 02:55:20|91752.9|91671|91762.6|91673.5|91765.2|91677.6|91752.7|91671|19
1644202530000|2022-02-07 02:55:30|91762.8|91673.4|91756.5|91669.1|91764.2|91673.9|91751.4|91667.4|22
1644202540000|2022-02-07 02:55:40|91754.8|91675.4|91755.6|91674.5|91762.1|91675.4|91749.1|91670.5|30
1644202550000|2022-02-07 02:55:50|91755.5|91674.4|91754.3|91672.9|91756.7|91675.5|91753.8|91672.4|22
1644202560000|2022-02-07 02:56:00|91754.2|91673.1|91754.6|91675.6|91758.4|91677.4|91752.6|91671.8|42
1644202570000|2022-02-07 02:56:10|91754.2|91675.5|91755|91672.2|91758.8|91678.2|91751.5|91672|33
1644202580000|2022-02-07 02:56:20|91756.2|91673.4|91755.1|91675.4|91757.8|91687.8|91737.8|91670.8|31
1644202590000|2022-02-07 02:56:30|91755.4|91675.3|91752|91666.5|91755.8|91686.3|91734.9|91665.9|38
1644202600000|2022-02-07 02:56:40|91748.3|91663.7|91744.3|91667.4|91751.6|91668.3|91743.3|91663.7|22
1644202610000|2022-02-07 02:56:50|91743.9|91667.7|91747.6|91667.5|91750|91670.6|91743.2|91666.4|27
1644202620000|2022-02-07 02:57:00|91744.8|91667.4|91747.1|91672.5|91748.5|91672.5|91744.7|91665.2|28
1644202630000|2022-02-07 02:57:10|91748.3|91672.6|91744.2|91666.7|91754.4|91672.8|91743.6|91664.7|36
1644202640000|2022-02-07 02:57:20|91743.9|91666.8|91733.4|91651.5|91746.9|91667.1|91732.1|91648.5|51
1644202650000|2022-02-07 02:57:30|91733.2|91652.5|91733.7|91655.6|91742.5|91657.5|91726.7|91649.3|57
1644202660000|2022-02-07 02:57:40|91733.3|91656.1|91734.9|91654.6|91739.7|91657.9|91732.6|91653.3|42
1644202670000|2022-02-07 02:57:50|91735|91654.7|91727.3|91656.2|91743.4|91656.7|91727.3|91648.5|41
1644202680000|2022-02-07 02:58:00|91728.6|91655|91730.1|91653.5|91742.2|91658.5|91728.5|91649.3|51
1644202690000|2022-02-07 02:58:10|91730.3|91653.4|91729.6|91653|91739.5|91654.4|91729.1|91647.4|51
1644202700000|2022-02-07 02:58:20|91729.2|91652.5|91725.7|91655.6|91739.8|91655.7|91725.2|91650.6|30
1644202710000|2022-02-07 02:58:30|91729.3|91654.1|91733.6|91654.7|91738|91656.2|91724.3|91648.6|33
1644202720000|2022-02-07 02:58:40|91732|91654.2|91742.8|91657|91747.1|91671.1|91721.1|91653.1|36
1644202730000|2022-02-07 02:58:50|91735.5|91659.4|91730.8|91652.9|91738.8|91660.8|91729.1|91645.8|54
1644202740000|2022-02-07 02:59:00|91730.9|91652.8|91736.3|91662.5|91742.2|91665.3|91728.9|91650.7|57
1644202750000|2022-02-07 02:59:10|91735.9|91662.7|91743.5|91668.4|91751.5|91668.4|91735.8|91661.3|63
1644202760000|2022-02-07 02:59:20|91742.6|91667.8|91743.9|91668.4|91745.4|91669.2|91741.5|91665.9|36
1644202770000|2022-02-07 02:59:30|91743.8|91668.6|91742.4|91671.5|91748.6|91671.5|91742.4|91668.2|40
1644202780000|2022-02-07 02:59:40|91742.3|91671|91743.4|91670.5|91747|91672|91741.9|91669.4|34
1644202790000|2022-02-07 02:59:50|91743.6|91670.3|91734.8|91684.8|91745.7|91684.8|91734.1|91669.8|38
1644202800000|2022-02-07 03:00:00|91734.5|91684.5|91741.3|91669.6|91745.3|91684.5|91727.6|91668.4|41
1644202810000|2022-02-07 03:00:10|91739.7|91668.1|91755.5|91679.9|91764.7|91681.9|91739.7|91665.6|50
1644202820000|2022-02-07 03:00:20|91756|91679.8|91759.5|91684.2|91765.1|91684.8|91755.5|91678.9|38
1644202830000|2022-02-07 03:00:30|91760.6|91684|91759.7|91685.6|91761.1|91685.6|91756.4|91682.2|21
1644202840000|2022-02-07 03:00:40|91759.6|91685.2|91762.8|91683.3|91763.2|91686.5|91757|91683|40
1644202850000|2022-02-07 03:00:50|91760.1|91682.8|91761.3|91683.6|91762.2|91685.6|91756.3|91682.6|33
1644202860000|2022-02-07 03:01:00|91761.2|91684.5|91755.9|91680.7|91764|91685.3|91754.7|91678|35
1644202870000|2022-02-07 03:01:10|91755.8|91680.6|91755.4|91680.1|91757.9|91680.6|91754.4|91678.1|30
1644202880000|2022-02-07 03:01:20|91756|91679.7|91756.4|91681.5|91759.1|91682|91756|91679.2|27
1644202890000|2022-02-07 03:01:30|91757.1|91681.8|91755.4|91681.1|91758.6|91682.2|91755.4|91680.9|18
1644202900000|2022-02-07 03:01:40|91755.5|91680.5|91754.6|91681|91759.8|91682.1|91752.9|91678.4|31
1644202910000|2022-02-07 03:01:50|91755|91680.4|91758.1|91680|91758.3|91683|91753.8|91678.5|29
1644202920000|2022-02-07 03:02:00|91755.7|91681.1|91752.2|91676.4|91759.7|91681.2|91751.5|91674.8|41
1644202930000|2022-02-07 03:02:10|91752.3|91676.5|91753.7|91679.1|91754.6|91679.6|91751.8|91674.9|20
1644202940000|2022-02-07 03:02:20|91754.2|91678.8|91751|91680.1|91762.3|91680.4|91750.5|91675.4|28
1644202950000|2022-02-07 03:02:30|91751.5|91679.2|91759.2|91685.5|91761.6|91697.5|91746.7|91677.6|46
1644202960000|2022-02-07 03:02:40|91757.9|91685.6|91760.4|91686.6|91762.9|91688.7|91757.9|91683.3|41
1644202970000|2022-02-07 03:02:50|91759.7|91687.6|91762.9|91683.1|91763.9|91687.8|91759.7|91679.4|30
1644202980000|2022-02-07 03:03:00|91762.4|91683.3|91765.1|91682.6|91767.2|91688.1|91761.8|91682.6|39
1644202990000|2022-02-07 03:03:10|91764.6|91682.5|91766.6|91688.9|91768.7|91688.9|91764.3|91680.1|28
1644203000000|2022-02-07 03:03:20|91766.7|91689.1|91762.8|91681.4|91771.4|91689.1|91760.2|91676.1|41
1644203010000|2022-02-07 03:03:30|91762.7|91681.3|91760.3|91675.9|91769.3|91684.5|91758.2|91675.8|32
1644203020000|2022-02-07 03:03:40|91759.6|91676.7|91759.1|91681.5|91762.9|91684.7|91758.5|91676.1|28
1644203030000|2022-02-07 03:03:50|91759.2|91680.8|91761.8|91684.4|91763.2|91684.6|91759.2|91678.2|36
1644203040000|2022-02-07 03:04:00|91761.9|91684.5|91763.7|91684|91770.3|91689.4|91761|91682.4|39
1644203050000|2022-02-07 03:04:10|91763.6|91683.9|91765.5|91688.6|91773.2|91689.4|91760.8|91682|34
1644203060000|2022-02-07 03:04:20|91765.7|91688.7|91762.6|91685.9|91765.7|91688.7|91760.7|91684.6|24
1644203070000|2022-02-07 03:04:30|91763.8|91685.3|91765.6|91688.6|91769.1|91692.1|91760.7|91685.3|34
1644203080000|2022-02-07 03:04:40|91766|91687.7|91764.1|91690.7|91766|91691.4|91761.8|91687.7|24
1644203090000|2022-02-07 03:04:50|91752.4|91702.4|91767|91694.8|91772.3|91705.2|91752.4|91692.2|18
1644203100000|2022-02-07 03:05:00|91768.5|91694.3|91767.2|91696.9|91769.6|91707.1|91757|91686.8|32
1644203110000|2022-02-07 03:05:10|91756.9|91706.9|91766.9|91695.2|91769.2|91706.9|91756.9|91695.1|18
1644203120000|2022-02-07 03:05:20|91766.7|91695.7|91769.8|91693.1|91769.8|91696.1|91766|91692.7|26
1644203130000|2022-02-07 03:05:30|91769.6|91692.6|91764.7|91689.9|91771.2|91694.2|91762.5|91688.6|31
1644203140000|2022-02-07 03:05:40|91765.4|91688.6|91769|91693.6|91775.9|91704.7|91754.7|91687.7|28
1644203150000|2022-02-07 03:05:50|91767.1|91696.5|91770.2|91695.5|91772.8|91697.3|91766.4|91693.2|23
1644203160000|2022-02-07 03:06:00|91770.5|91695.6|91776|91702.8|91776.4|91702.8|91769.5|91693.9|33
1644203170000|2022-02-07 03:06:10|91774.2|91703.1|91772.2|91698.5|91777.4|91703.3|91770.9|91697|52
1644203180000|2022-02-07 03:06:20|91772.7|91699.2|91774.1|91699.5|91775.3|91699.7|91772.2|91698.4|50
1644203190000|2022-02-07 03:06:30|91773.5|91699.8|91775.1|91704.1|91776.3|91704.7|91773.5|91697.8|37
1644203200000|2022-02-07 03:06:40|91775.6|91703.7|91779.7|91703.7|91780.6|91714.8|91764.8|91699.5|31
1644203210000|2022-02-07 03:06:50|91778.1|91704.5|91777.2|91703.3|91781.4|91704.5|91777.1|91701.3|28
1644203220000|2022-02-07 03:07:00|91778.5|91704.2|91776.2|91700|91780.2|91714.7|91764.4|91700|30
1644203230000|2022-02-07 03:07:10|91775.1|91700.2|91769.5|91693.9|91775.8|91711.5|91761.5|91693.6|45
1644203240000|2022-02-07 03:07:20|91771.1|91694.9|91772.9|91696.9|91773|91696.9|91769.3|91693.3|39
1644203250000|2022-02-07 03:07:30|91771.7|91696.7|91773.4|91698.4|91774.4|91698.5|91770.2|91694.4|38
1644203260000|2022-02-07 03:07:40|91773.5|91699|91770.1|91694.3|91774.6|91699|91768.8|91693.5|30
1644203270000|2022-02-07 03:07:50|91769.8|91694.2|91763.3|91687.7|91769.8|91701|91751|91687.6|46
1644203280000|2022-02-07 03:08:00|91762.7|91688.3|91762.9|91689.6|91766.3|91700.3|91749.6|91685.4|32
1644203290000|2022-02-07 03:08:10|91764.8|91689.4|91763.5|91688.1|91767|91690.9|91762.8|91687.3|29
1644203300000|2022-02-07 03:08:20|91764.7|91688.9|91764.2|91691.7|91766.7|91691.8|91764.2|91688.9|35
1644203310000|2022-02-07 03:08:30|91765.8|91691|91760.8|91688.4|91767.3|91692.6|91760.8|91688.4|21
1644203320000|2022-02-07 03:08:40|91760.4|91688.6|91764.1|91687.9|91765.5|91690|91760.4|91687.6|27
1644203330000|2022-02-07 03:08:50|91765.6|91688.5|91763.5|91686.1|91765.6|91689|91761.6|91686.1|19
1644203340000|2022-02-07 03:09:00|91760.9|91688.4|91765.8|91687|91776|91691.7|91758.8|91684.5|38
1644203350000|2022-02-07 03:09:10|91766.6|91690.3|91769|91690.2|91769|91706.7|91755|91687.9|38
1644203360000|2022-02-07 03:09:20|91768.7|91691.3|91771.1|91689.7|91771.1|91694.4|91767.1|91689.7|25
1644203370000|2022-02-07 03:09:30|91764.3|91688.1|91769.8|91692.7|91769.8|91692.7|91764.3|91687.8|18
1644203380000|2022-02-07 03:09:40|91770.1|91692.6|91766.9|91693.4|91771.3|91694.9|91766.9|91689.7|13
1644203390000|2022-02-07 03:09:50|91767.8|91693|91771.6|91698|91779.2|91700|91765.9|91692.5|14
1644203400000|2022-02-07 03:10:00|91769.8|91698.6|91770.7|91697.1|91773.6|91706.7|91756.7|91693.8|35
1644203410000|2022-02-07 03:10:10|91771.5|91696.9|91768.7|91694.9|91774.8|91697.9|91766.5|91692.8|28
1644203420000|2022-02-07 03:10:20|91768.9|91695.4|91775.3|91699.8|91777.9|91702.7|91768.9|91694.5|40
1644203430000|2022-02-07 03:10:30|91775.4|91700.6|91779.4|91699.9|91779.7|91704.7|91774.1|91698.4|28
1644203440000|2022-02-07 03:10:40|91779.1|91698.8|91777.5|91702.3|91779.7|91702.7|91777|91698.8|21
1644203450000|2022-02-07 03:10:50|91778.3|91700.6|91772.3|91696.2|91779|91702|91770|91694.9|33
1644203460000|2022-02-07 03:11:00|91771.8|91698.5|91768.9|91696.6|91772.4|91698.5|91767.4|91692.8|27
1644203470000|2022-02-07 03:11:10|91769.5|91697|91775.9|91701.2|91776.4|91701.2|91769.5|91695.9|29
1644203480000|2022-02-07 03:11:20|91776.7|91701.1|91779.3|91703.4|91780.6|91705.1|91776.7|91699.5|20
1644203490000|2022-02-07 03:11:30|91780.5|91702.5|91777.4|91700.6|91780.5|91702.5|91771.6|91696.4|28
1644203500000|2022-02-07 03:11:40|91782.2|91704.5|91776.5|91699.4|91782.2|91705.8|91775.9|91699.4|42
1644203510000|2022-02-07 03:11:50|91777.8|91699.9|91780.4|91704.6|91781.6|91705|91775.8|91699.8|24
1644203520000|2022-02-07 03:12:00|91780.1|91704.4|91777.9|91700.6|91780.6|91704.6|91773.1|91699.5|28
1644203530000|2022-02-07 03:12:10|91777.7|91700.4|91776.1|91701.8|91778.6|91702.8|91776.1|91699.7|26
1644203540000|2022-02-07 03:12:20|91776.6|91702|91772.6|91693.9|91776.7|91706.5|91756|91691.8|46
1644203550000|2022-02-07 03:12:30|91772.5|91693.8|91759|91687.8|91772.5|91694.4|91756.5|91684.6|46
1644203560000|2022-02-07 03:12:40|91758.9|91687.7|91758.4|91684.1|91762.5|91693.8|91743.1|91676.9|38
1644203570000|2022-02-07 03:12:50|91758.5|91684|91759.1|91684.8|91762|91697.5|91746.5|91682.1|41
1644203580000|2022-02-07 03:13:00|91754.6|91681.7|91757.3|91684.1|91759.2|91694|91739.9|91680.3|35
1644203590000|2022-02-07 03:13:10|91758.6|91683.1|91755.3|91680.7|91759.4|91684.2|91754.5|91680.2|21
1644203600000|2022-02-07 03:13:20|91755.4|91680.8|91756.5|91680.4|91756.9|91682.6|91755.1|91680.4|24
1644203610000|2022-02-07 03:13:30|91755.5|91681.9|91753.6|91677.5|91757.1|91682.3|91752.7|91677.5|19
1644203620000|2022-02-07 03:13:40|91754.5|91678.4|91742.8|91692.8|91757.6|91694.8|91739.2|91678.3|39
1644203630000|2022-02-07 03:13:50|91744.5|91694.5|91739.5|91689.5|91759.1|91694.5|91739.5|91675.6|32
1644203640000|2022-02-07 03:14:00|91750.3|91676.5|91755.3|91679.6|91756.2|91682.2|91750.3|91675.1|34
1644203650000|2022-02-07 03:14:10|91755.4|91679.7|91752.1|91678.8|91755.4|91680.4|91749.5|91674.9|11
1644203660000|2022-02-07 03:14:20|91753.3|91678.1|91754.5|91681.6|91756.9|91682.9|91752.4|91677.9|23
1644203670000|2022-02-07 03:14:30|91758.3|91680.2|91752.9|91679.5|91759.3|91681.8|91751.3|91677.3|42
1644203680000|2022-02-07 03:14:40|91752.6|91678.7|91754.4|91681.4|91754.7|91681.4|91751.2|91677.2|34
1644203690000|2022-02-07 03:14:50|91754|91681.3|91753.1|91678.5|91754.5|91681.3|91751.3|91678.1|28
1644203700000|2022-02-07 03:15:00|91752.8|91680.4|91741.1|91691.1|91755.1|91691.1|91740|91680|28
1644203710000|2022-02-07 03:15:10|91741|91691|91753.8|91680.6|91753.8|91692.3|91740.9|91680.4|25
1644203720000|2022-02-07 03:15:20|91752.8|91681.6|91739.6|91689.6|91756|91689.6|91738.4|91673|32
1644203730000|2022-02-07 03:15:30|91749.8|91679.2|91746.2|91671.4|91753.2|91679.2|91741.7|91669|41
1644203740000|2022-02-07 03:15:40|91746.5|91671.5|91745|91672.1|91747.9|91672.7|91743.5|91670.5|32
1644203750000|2022-02-07 03:15:50|91744.9|91672|91744.4|91669.7|91749.8|91673.3|91743.3|91669.7|27
1644203760000|2022-02-07 03:16:00|91743.5|91669.4|91742.3|91668.1|91745.8|91670.5|91738.6|91667.1|21
1644203770000|2022-02-07 03:16:10|91744.6|91667.9|91745.4|91670|91746.5|91671.3|91742.1|91667.8|32
1644203780000|2022-02-07 03:16:20|91745.5|91670.1|91740.3|91667.7|91747.4|91671.6|91738.2|91665.7|29
1644203790000|2022-02-07 03:16:30|91739.8|91667.2|91744.2|91670.9|91744.7|91670.9|91739.8|91666.8|30
1644203800000|2022-02-07 03:16:40|91743.7|91670.3|91745.8|91663.4|91748.3|91670.3|91738.6|91662.2|14
1644203810000|2022-02-07 03:16:50|91742.7|91668|91741.6|91666.2|91742.7|91669|91739.1|91664.6|25
1644203820000|2022-02-07 03:17:00|91740.8|91665.7|91740.4|91664.7|91745.1|91669.3|91738.4|91664.7|17
1644203830000|2022-02-07 03:17:10|91739.3|91665.2|91737|91664.1|91743|91677.9|91725.7|91664.1|19
1644203840000|2022-02-07 03:17:20|91737.4|91662.9|91740|91666.6|91741.5|91667.7|91737.4|91662.6|34
1644203850000|2022-02-07 03:17:30|91739.3|91666.7|91728.2|91678.2|91742.7|91678.2|91724.1|91665|29
1644203860000|2022-02-07 03:17:40|91741|91663.2|91744.2|91671.4|91744.5|91682.5|91727.2|91663.2|37
1644203870000|2022-02-07 03:17:50|91732.5|91682.5|91743.3|91671.1|91748|91686.9|91732.5|91669.7|26
1644203880000|2022-02-07 03:18:00|91743.4|91671.2|91745|91669.7|91745.5|91672.3|91743.3|91668.9|21
1644203890000|2022-02-07 03:18:10|91746.5|91670.6|91727.6|91677.6|91746.5|91681.4|91726.8|91663.8|25
1644203900000|2022-02-07 03:18:20|91727.9|91677.9|91739.3|91668.3|91742.5|91681.6|91727.9|91667.5|20
1644203910000|2022-02-07 03:18:30|91740.1|91669|91740.1|91662.6|91744.8|91669.8|91739.2|91662.6|20
1644203920000|2022-02-07 03:18:40|91739.4|91663.4|91742.3|91664.7|91742.3|91664.7|91739.3|91662.6|15
1644203930000|2022-02-07 03:18:50|91741.4|91663|91741.8|91666.6|91744.3|91666.6|91739.5|91661.5|14
1644203940000|2022-02-07 03:19:00|91742|91666.7|91734.5|91662.7|91743.1|91667.3|91734.1|91662|24
1644203950000|2022-02-07 03:19:10|91735.2|91662.8|91738|91664.7|91739.1|91677.1|91725.4|91661.3|31
1644203960000|2022-02-07 03:19:20|91736.9|91665.7|91739.2|91664.3|91739.2|91665.9|91736.6|91664.3|11
1644203970000|2022-02-07 03:19:30|91737.2|91666.6|91726.7|91676.7|91737.4|91677.4|91725.2|91666.6|12
1644203980000|2022-02-07 03:19:40|91727.1|91677.1|91742.7|91667.3|91742.7|91677.9|91726.4|91663.4|33
1644203990000|2022-02-07 03:19:50|91743.6|91667.2|91741.2|91668.2|91744.1|91679.5|91728.5|91666.8|16
1644204000000|2022-02-07 03:20:00|91741.1|91669.1|91744.2|91665|91746.7|91680.9|91730|91663|24
1644204010000|2022-02-07 03:20:10|91744.4|91665.4|91736.9|91663.8|91744.4|91666.1|91736.1|91658.8|28
1644204020000|2022-02-07 03:20:20|91736.2|91665.3|91742|91661|91742.2|91665.3|91736.2|91661|26
1644204030000|2022-02-07 03:20:30|91734.7|91658.2|91737.7|91663.1|91738.3|91663.1|91734.7|91658.2|27
1644204040000|2022-02-07 03:20:40|91737.6|91663.4|91739.2|91666.7|91742|91677.6|91727.4|91663.4|33
1644204050000|2022-02-07 03:20:50|91739.7|91666.8|91740.3|91665.7|91742.5|91666.8|91737.5|91662.8|17
1644204060000|2022-02-07 03:21:00|91739.5|91666.8|91741.2|91666.8|91741.7|91666.9|91739|91663.4|25
1644204070000|2022-02-07 03:21:10|91742.9|91668.3|91742.7|91669.6|91748|91669.6|91741.4|91666|35
1644204080000|2022-02-07 03:21:20|91742.6|91669.5|91741.4|91670.4|91745.2|91670.4|91741.4|91667.4|10
1644204090000|2022-02-07 03:21:30|91742.9|91669.5|91743.8|91668.1|91745.5|91669.5|91742.3|91666.3|10
1644204100000|2022-02-07 03:21:40|91744|91668.2|91743.9|91670.4|91747.5|91679.4|91729.4|91667.3|24
1644204110000|2022-02-07 03:21:50|91743.7|91669.2|91746.8|91671|91747.9|91672|91742.4|91669.2|31
1644204120000|2022-02-07 03:22:00|91744.8|91673.1|91747|91671.8|91749|91673.9|91744.7|91670.3|14
1644204130000|2022-02-07 03:22:10|91747.1|91670.8|91744.8|91671.3|91748.2|91673.8|91741.8|91670.1|24
1644204140000|2022-02-07 03:22:20|91733.7|91683.7|91747.9|91669.6|91749.5|91683.7|91733.7|91668.7|31
1644204150000|2022-02-07 03:22:30|91747.1|91670.3|91746.7|91668.5|91748.3|91670.4|91746.2|91668.1|16
1644204160000|2022-02-07 03:22:40|91746.5|91667.6|91743.6|91670.9|91747.8|91680.5|91728.5|91665|32
1644204170000|2022-02-07 03:22:50|91744.5|91669.7|91737.8|91665.9|91744.5|91675.2|91724.9|91661.2|15
1644204180000|2022-02-07 03:23:00|91737.9|91666|91737.3|91660.2|91743.2|91667.2|91736.1|91659.8|33
1644204190000|2022-02-07 03:23:10|91736|91662.1|91733.8|91659.2|91739.7|91662.2|91733.3|91657.8|27
1644204200000|2022-02-07 03:23:20|91734.1|91660.1|91736.3|91662.7|91737.4|91663|91734.1|91659.7|31
1644204210000|2022-02-07 03:23:30|91736.5|91662.5|91726.2|91676.2|91741.1|91676.2|91725.6|91661.1|25
1644204220000|2022-02-07 03:23:40|91727.8|91677.8|91737.6|91662.5|91741|91678.2|91727.2|91661.5|26
1644204230000|2022-02-07 03:23:50|91738.3|91661.6|91735.1|91664.5|91741|91667.6|91734.9|91660.2|21
1644204240000|2022-02-07 03:24:00|91735.3|91664.4|91741.4|91665.5|91743.2|91667.5|91734.2|91661|29
1644204250000|2022-02-07 03:24:10|91740.9|91665.3|91735.6|91663.2|91743.1|91667.2|91733.9|91662.4|26
1644204260000|2022-02-07 03:24:20|91735.4|91663|91739.5|91663.6|91739.5|91664.2|91735.4|91661.8|22
1644204270000|2022-02-07 03:24:30|91742.9|91665.8|91738.5|91664.8|91742.9|91667.7|91737.5|91663.5|18
1644204280000|2022-02-07 03:24:40|91737.9|91665.5|91735.3|91658.4|91742.6|91665.5|91735.3|91658.4|14
1644204290000|2022-02-07 03:24:50|91737.7|91660.2|91740.1|91663.5|91740.1|91676.4|91726.4|91660.2|9
1644204300000|2022-02-07 03:25:00|91739.9|91664.6|91739.7|91665.8|91740.2|91666.4|91736.1|91661.7|36
1644204310000|2022-02-07 03:25:10|91739.4|91666.4|91734.4|91661|91741.2|91666.4|91734.4|91660.3|27
1644204320000|2022-02-07 03:25:20|91734|91661.1|91737.3|91666.6|91745.8|91678.1|91728.1|91660.6|21
1644204330000|2022-02-07 03:25:30|91738.4|91662.2|91734.7|91663.5|91741.3|91677.4|91727.4|91662.2|16
1644204340000|2022-02-07 03:25:40|91735.2|91664.9|91739.8|91666.2|91745.4|91666.2|91735.2|91661|22
1644204350000|2022-02-07 03:25:50|91738.1|91667.3|91740.7|91663.6|91741.5|91677.4|91727.4|91663.2|22
1644204360000|2022-02-07 03:26:00|91740.6|91663.5|91745.6|91665.2|91746.9|91666.8|91739.5|91660.8|27
1644204370000|2022-02-07 03:26:10|91746.4|91664.4|91738.4|91663.9|91748.5|91678.7|91728.7|91659.9|25
1644204380000|2022-02-07 03:26:20|91739.5|91664.2|91739.4|91662.4|91742.5|91668.1|91738|91662.4|22
1644204390000|2022-02-07 03:26:30|91739.5|91663|91736.3|91665.4|91741.1|91668.4|91736.3|91663|18
1644204400000|2022-02-07 03:26:40|91738.8|91664.9|91741.9|91664.8|91743.5|91667.3|91737.1|91658.5|11
1644204410000|2022-02-07 03:26:50|91743|91665.2|91742.7|91665.4|91743|91666.3|91740|91661|15
1644204420000|2022-02-07 03:27:00|91743.2|91665.6|91737.4|91664.2|91743.2|91666.2|91736.4|91661.5|18
1644204430000|2022-02-07 03:27:10|91739.2|91661.8|91741.2|91661.5|91741.2|91667.1|91736.8|91661.5|24
1644204440000|2022-02-07 03:27:20|91741|91663.3|91733.7|91656.1|91741|91663.3|91732.9|91656.1|23
1644204450000|2022-02-07 03:27:30|91733.8|91657.5|91733|91657.3|91734.6|91659.6|91730.8|91656.6|31
1644204460000|2022-02-07 03:27:40|91736.6|91658.1|91734.1|91657.3|91737.1|91658.2|91734.1|91656.3|18
1644204470000|2022-02-07 03:27:50|91735.5|91656.5|91732|91656.8|91735.5|91657.5|91728.6|91654.8|11
1644204480000|2022-02-07 03:28:00|91733.3|91656|91732.3|91656.5|91733.3|91657.8|91729.8|91656|8
1644204490000|2022-02-07 03:28:10|91726.2|91654.3|91731.3|91654.4|91732.1|91657|91726.2|91649.4|15
1644204500000|2022-02-07 03:28:20|91732.3|91652.9|91732.6|91657.4|91734.9|91657.7|91731|91651.7|28
1644204510000|2022-02-07 03:28:30|91732.3|91657.2|91724.4|91648.8|91734.6|91659.2|91724.2|91646.5|37
1644204520000|2022-02-07 03:28:40|91724.6|91648.4|91723.2|91643.8|91727.8|91649.7|91716.6|91642.3|31
1644204530000|2022-02-07 03:28:50|91725.8|91642.6|91728.8|91644.6|91728.8|91646.3|91720.4|91638.5|24
1644204540000|2022-02-07 03:29:00|91726.5|91644.9|91726.2|91644.8|91727.4|91645.8|91723.3|91643.8|31
1644204550000|2022-02-07 03:29:10|91728.4|91643.3|91719.9|91644|91728.4|91644.2|91717|91639.6|27
1644204560000|2022-02-07 03:29:20|91719.7|91643.8|91727.3|91649.2|91727.8|91649.2|91719.7|91641|25
1644204570000|2022-02-07 03:29:30|91722.8|91647|91731.3|91654.1|91734.4|91654.1|91722.8|91646.8|25
1644204580000|2022-02-07 03:29:40|91733.5|91651.9|91729.9|91653.3|91733.5|91655.3|91729.2|91651.9|27
1644204590000|2022-02-07 03:29:50|91730.3|91653.5|91730.1|91650|91732|91653.9|91728.6|91650|18
1644204600000|2022-02-07 03:30:00|91730.5|91650.7|91729.3|91658.4|91734.5|91658.4|91724.6|91643.7|29
1644204610000|2022-02-07 03:30:10|91738.2|91656.6|91735.2|91652.8|91738.2|91658.7|91731.9|91652.5|22
1644204620000|2022-02-07 03:30:20|91734.4|91652.6|91730.9|91650.2|91738.4|91654|91728.7|91649|24
1644204630000|2022-02-07 03:30:30|91732.1|91650.1|91731.8|91655.7|91733.4|91655.7|91730.7|91650.1|24
1644204640000|2022-02-07 03:30:40|91731.7|91655.6|91729.3|91653|91733|91656.5|91726.6|91650.7|12
1644204650000|2022-02-07 03:30:50|91727.9|91653.8|91735.3|91662.1|91736.1|91671.6|91719.2|91653.8|14
1644204660000|2022-02-07 03:31:00|91734.1|91662.5|91729.3|91653.1|91734.1|91662.5|91725.5|91649.8|36
1644204670000|2022-02-07 03:31:10|91726.7|91650.6|91730.3|91654.8|91734.8|91654.8|91725.8|91650.6|13
1644204680000|2022-02-07 03:31:20|91731.7|91654|91730.6|91654.6|91732.4|91654.9|91730.1|91652.1|28
1644204690000|2022-02-07 03:31:30|91730.7|91654.7|91732.1|91653.9|91733.8|91655.4|91726.6|91652.3|29
1644204700000|2022-02-07 03:31:40|91732.2|91654|91733.1|91654.2|91733.4|91655.8|91730.8|91651.7|22
1644204710000|2022-02-07 03:31:50|91733.4|91654.4|91734.9|91652.7|91734.9|91655.6|91731.2|91652.7|27
1644204720000|2022-02-07 03:32:00|91733.5|91654|91732.3|91652.9|91735.1|91655|91726.3|91651.1|21
1644204730000|2022-02-07 03:32:10|91730.6|91654.8|91736.7|91654|91736.7|91656.9|91730.6|91653.5|15
1644204740000|2022-02-07 03:32:20|91734.8|91653.9|91734|91656.6|91736.4|91656.6|91734|91653.9|21
1644204750000|2022-02-07 03:32:30|91733.5|91656.9|91730.5|91653.2|91735.4|91656.9|91729.7|91650.1|17
1644204760000|2022-02-07 03:32:40|91730.2|91652.2|91736.3|91652.2|91738|91656.2|91730.2|91651.5|18
1644204770000|2022-02-07 03:32:50|91736.4|91652.3|91730.7|91656.6|91740.5|91664.5|91726.6|91647.8|36
1644204780000|2022-02-07 03:33:00|91732.3|91656.1|91733.6|91660|91735.1|91669|91718|91650.5|36
1644204790000|2022-02-07 03:33:10|91733.5|91660.3|91731.2|91653.9|91733.5|91660.5|91730.6|91653.1|27
1644204800000|2022-02-07 03:33:20|91730.8|91654.4|91733.7|91653.5|91734.4|91655.1|91730.8|91652.9|12
1644204810000|2022-02-07 03:33:30|91737.6|91651.6|91733.4|91654.4|91737.6|91656.4|91732|91651.6|19
1644204820000|2022-02-07 03:33:40|91733|91654.8|91733.7|91656.7|91736.4|91658.5|91726.3|91648.9|17
1644204830000|2022-02-07 03:33:50|91732.9|91655.6|91734.5|91655.7|91736.7|91660.8|91732.1|91654.7|29
1644204840000|2022-02-07 03:34:00|91733.4|91656.9|91730.9|91654.6|91735|91657.3|91727.7|91652.6|15
1644204850000|2022-02-07 03:34:10|91731.6|91654.2|91733.4|91654.2|91734|91655.9|91731.1|91653.8|16
1644204860000|2022-02-07 03:34:20|91732.6|91653.9|91726.4|91653.4|91733|91656.3|91726.4|91651.1|25
1644204870000|2022-02-07 03:34:30|91731.3|91652.8|91729.5|91652.2|91733.8|91655.3|91729|91650.3|23
1644204880000|2022-02-07 03:34:40|91730.3|91651.7|91727.9|91654.2|91730.9|91654.2|91727.9|91651|15
1644204890000|2022-02-07 03:34:50|91728.4|91653.5|91726.1|91652.4|91730.5|91654.7|91724.9|91649.8|17
1644204900000|2022-02-07 03:35:00|91731.1|91652.5|91730.4|91654.5|91732.4|91654.7|91729.5|91652.1|32
1644204910000|2022-02-07 03:35:10|91730.3|91654.4|91731.4|91654.5|91734.8|91656.9|91729.8|91652.4|18
1644204920000|2022-02-07 03:35:20|91731.7|91654.1|91728.9|91649.6|91735.2|91656.2|91726.1|91648.6|35
1644204930000|2022-02-07 03:35:30|91729.5|91648.4|91732|91655.5|91732|91657.2|91728.4|91647.8|26
1644204940000|2022-02-07 03:35:40|91732.1|91655.3|91730|91651.1|91732.1|91655.9|91728.3|91651.1|30
1644204950000|2022-02-07 03:35:50|91730.1|91651.5|91729.7|91650|91730.2|91652.4|91727.8|91650|16
1644204960000|2022-02-07 03:36:00|91729.6|91651.9|91725.4|91651.4|91729.6|91652.2|91722.4|91649.1|24
1644204970000|2022-02-07 03:36:10|91728.2|91651.2|91728|91652.3|91732.7|91653|91727.8|91650.2|18
1644204980000|2022-02-07 03:36:20|91731.1|91651|91729.1|91648.7|91732.1|91651|91725|91647.4|7
1644204990000|2022-02-07 03:36:30|91726.7|91650.8|91725.8|91652|91729.4|91652.4|91725.8|91650.1|20
1644205000000|2022-02-07 03:36:40|91728.3|91650.2|91725|91652.6|91729.9|91662.2|91708.1|91647.5|17
1644205010000|2022-02-07 03:36:50|91728.3|91650.7|91730.3|91647.7|91730.3|91652.7|91726|91647.7|16
1644205020000|2022-02-07 03:37:00|91728.5|91650.3|91726.7|91645.9|91730.4|91653.6|91724.2|91645.1|27
1644205030000|2022-02-07 03:37:10|91724.3|91644.4|91727.6|91644.7|91730.2|91648.3|91723.6|91642.9|28
1644205040000|2022-02-07 03:37:20|91731.3|91645.3|91738.4|91663.7|91741.7|91676.5|91725.9|91645.3|46
1644205050000|2022-02-07 03:37:30|91737.3|91665.1|91741.2|91666.1|91750.7|91666.8|91737.2|91657.5|37
1644205060000|2022-02-07 03:37:40|91742.5|91665.1|91744.6|91661|91747.7|91666.5|91740.5|91660.2|32
1644205070000|2022-02-07 03:37:50|91744.4|91660.9|91742.2|91664|91749.1|91665.2|91741.2|91659.4|24
1644205080000|2022-02-07 03:38:00|91741|91664.8|91743.8|91661.1|91746.5|91665.2|91737.6|91655.8|25
1644205090000|2022-02-07 03:38:10|91743.6|91662.4|91743.3|91663.2|91754.2|91672.9|91739.4|91661.1|34
1644205100000|2022-02-07 03:38:20|91744.6|91661.6|91741.7|91662.9|91746.1|91668.1|91741|91660.8|24
1644205110000|2022-02-07 03:38:30|91741|91663.8|91742.2|91663.6|91742.8|91666.6|91740.3|91662.7|12
1644205120000|2022-02-07 03:38:40|91742.4|91662.2|91742.7|91661.8|91743.4|91664.9|91740.9|91661.8|13
1644205130000|2022-02-07 03:38:50|91743.5|91661.7|91738.9|91663|91745.7|91666.4|91736.4|91661.7|18
1644205140000|2022-02-07 03:39:00|91739|91678.1|91734.2|91656.6|91741.7|91678.1|91728|91653.6|23
1644205150000|2022-02-07 03:39:10|91721.7|91652.9|91737.1|91651|91740.9|91672.2|91721.7|91649.8|26
1644205160000|2022-02-07 03:39:20|91735.9|91655|91738.6|91668.2|91754.1|91669.3|91734.1|91655|35
1644205170000|2022-02-07 03:39:30|91738.4|91668.1|91741.4|91660.9|91751.8|91668.1|91738.4|91654.9|32
1644205180000|2022-02-07 03:39:40|91737.3|91659.3|91738.7|91662.1|91742.4|91662.1|91737.3|91658|13
1644205190000|2022-02-07 03:39:50|91738.5|91662|91734.4|91655.6|91743.2|91662|91731.7|91651.1|32
1644205200000|2022-02-07 03:40:00|91733.9|91655.7|91734|91655.9|91738.5|91655.9|91733.3|91653.6|16
1644205210000|2022-02-07 03:40:10|91736.5|91655.6|91743.5|91651.1|91743.5|91655.6|91733.2|91650.9|27
1644205220000|2022-02-07 03:40:20|91737.6|91656.2|91737|91652|91740.7|91656.5|91735.6|91651.8|23
1644205230000|2022-02-07 03:40:30|91736.9|91651.9|91732.9|91648.9|91739|91652.8|91729.6|91648.9|19
1644205240000|2022-02-07 03:40:40|91733.8|91649.3|91733.5|91650.9|91733.8|91652.8|91730.1|91649.3|8
1644205250000|2022-02-07 03:40:50|91732.3|91649.5|91730.6|91651.7|91733.4|91651.7|91729.7|91648.9|15
1644205260000|2022-02-07 03:41:00|91729.4|91652.8|91732.3|91652|91735.1|91652.8|91729.4|91648.2|17
1644205270000|2022-02-07 03:41:10|91732.2|91652.2|91729.7|91645|91734.6|91652.2|91728.7|91644.7|40
1644205280000|2022-02-07 03:41:20|91729|91645.2|91730.4|91643.8|91730.9|91646|91727.9|91643.6|17
1644205290000|2022-02-07 03:41:30|91729.3|91644.9|91730.3|91647|91730.8|91647.7|91726.1|91644|29
1644205300000|2022-02-07 03:41:40|91730.5|91646.9|91728.1|91647.8|91736.2|91655.1|91727.3|91646|37
1644205310000|2022-02-07 03:41:50|91729|91646.5|91729.2|91647.1|91730.5|91648.8|91725.2|91646.4|21
1644205320000|2022-02-07 03:42:00|91728.6|91646.5|91729.8|91646.8|91731.1|91649.7|91725.6|91644.8|22
1644205330000|2022-02-07 03:42:10|91730.3|91645.1|91727.4|91647.5|91731.9|91647.6|91725.8|91643.8|13
1644205340000|2022-02-07 03:42:20|91727.3|91648.5|91728.7|91647.2|91730.6|91648.7|91727.3|91646.1|18
1644205350000|2022-02-07 03:42:30|91729.4|91646.8|91723.1|91643.4|91730.5|91649.7|91723|91639.4|20
1644205360000|2022-02-07 03:42:40|91725.2|91642.9|91727.2|91647.2|91730.8|91647.9|91721.5|91642.9|26
1644205370000|2022-02-07 03:42:50|91726.5|91647.3|91732.1|91647.1|91749.3|91671.7|91720|91644.8|35
1644205380000|2022-02-07 03:43:00|91732|91646.8|91727.3|91648|91732|91650.3|91727.1|91646.8|35
1644205390000|2022-02-07 03:43:10|91728.8|91648.4|91728.6|91646.1|91741.3|91648.4|91725.5|91644.6|24
1644205400000|2022-02-07 03:43:20|91728.9|91645.7|91728.2|91646.5|91730.1|91647.7|91728|91644.6|17
1644205410000|2022-02-07 03:43:30|91730.1|91646.6|91728|91646.9|91732.6|91647.4|91724.7|91644.2|18
1644205420000|2022-02-07 03:43:40|91728.9|91645.8|91733.3|91644.3|91733.3|91647.8|91728.7|91644.3|15
1644205430000|2022-02-07 03:43:50|91732.7|91647.7|91745.7|91658.2|91748.6|91662.9|91729|91644.3|41
1644205440000|2022-02-07 03:44:00|91744.5|91663.2|91739.2|91649.9|91752.9|91663.2|91734.6|91649.9|34
1644205450000|2022-02-07 03:44:10|91738.3|91652.1|91740.6|91650.8|91740.6|91654.9|91734.3|91650.5|17
1644205460000|2022-02-07 03:44:20|91740.4|91651.2|91741.3|91651.2|91748.2|91654.1|91738.3|91649.5|12
1644205470000|2022-02-07 03:44:30|91740.3|91651.4|91737.5|91652.7|91742|91654.1|91734.4|91651.4|16
1644205480000|2022-02-07 03:44:40|91736.2|91653.9|91734.6|91654.7|91738.3|91657.6|91732.5|91653.9|15
1644205490000|2022-02-07 03:44:50|91734.9|91655|91737.2|91659.4|91740|91659.4|91732.6|91651.9|15
1644205500000|2022-02-07 03:45:00|91738.8|91659.1|91731.9|91655.6|91741.4|91659.1|91731.9|91655.6|25
1644205510000|2022-02-07 03:45:10|91735.1|91654.7|91736.5|91655.9|91737.5|91658.4|91733.9|91654.5|15
1644205520000|2022-02-07 03:45:20|91736.9|91656.4|91732.4|91655.8|91737.2|91657.6|91732.3|91654.7|16
1644205530000|2022-02-07 03:45:30|91733|91661.3|91744.6|91661.5|91746.4|91661.5|91733|91657.6|14
1644205540000|2022-02-07 03:45:40|91734.9|91662.6|91730.2|91656.7|91742.1|91663|91730.2|91656.7|18
1644205550000|2022-02-07 03:45:50|91735.1|91655.7|91735.6|91657.8|91740.7|91658.5|91733.5|91654.5|21
1644205560000|2022-02-07 03:46:00|91735.1|91657.5|91735.7|91656.5|91738.3|91657.9|91735.1|91655.4|23
1644205570000|2022-02-07 03:46:10|91735.6|91656.4|91733.1|91656.2|91736.4|91658|91730.2|91655.2|25
1644205580000|2022-02-07 03:46:20|91734.5|91657.3|91735.6|91657.1|91738.7|91657.4|91734.5|91655.1|12
1644205590000|2022-02-07 03:46:30|91734.9|91658.6|91733.6|91656.4|91742.2|91659|91733.6|91655|17
1644205600000|2022-02-07 03:46:40|91734.1|91657|91737.5|91658.5|91737.5|91659|91733|91655|10
1644205610000|2022-02-07 03:46:50|91736.8|91658.9|91736.6|91657.2|91738.8|91659|91733.7|91655.5|13
1644205620000|2022-02-07 03:47:00|91735.7|91657.6|91732|91658.1|91738.7|91661.9|91730.8|91656.7|19
1644205630000|2022-02-07 03:47:10|91729.9|91659.8|91738.3|91659.7|91738.6|91662.5|91729.9|91658|18
1644205640000|2022-02-07 03:47:20|91735.9|91660.6|91735.2|91657.8|91740.8|91661.4|91735.2|91657.8|16
1644205650000|2022-02-07 03:47:30|91735.9|91657.5|91733.7|91660.7|91735.9|91660.7|91732.9|91657.3|23
1644205660000|2022-02-07 03:47:40|91735.5|91659.9|91735.4|91649.4|91740.1|91664.3|91731.2|91648.2|16
1644205670000|2022-02-07 03:47:50|91726.9|91655.7|91733|91651.2|91737.5|91655.8|91726.9|91648.6|13
1644205680000|2022-02-07 03:48:00|91732.5|91651.3|91731.3|91650.4|91732.7|91652.2|91728.3|91649.5|12
1644205690000|2022-02-07 03:48:10|91731.7|91649.8|91730|91651|91734.4|91651|91730|91649.1|8
1644205700000|2022-02-07 03:48:20|91732.3|91650|91728|91641.9|91735.7|91650|91723.4|91641.9|19
1644205710000|2022-02-07 03:48:30|91727.1|91642.3|91734.1|91654.5|91739.4|91655.6|91723.1|91642.3|23
1644205720000|2022-02-07 03:48:40|91734.4|91655.4|91727.4|91651.9|91739.8|91655.4|91725.9|91646.5|30
1644205730000|2022-02-07 03:48:50|91726.5|91652.7|91737.8|91649.7|91737.8|91654.1|91725.9|91647.4|23
1644205740000|2022-02-07 03:49:00|91731.4|91655.8|91731.3|91644.9|91737.5|91655.8|91728.8|91644|19
1644205750000|2022-02-07 03:49:10|91731.2|91644.8|91725.4|91645.5|91731.4|91647.6|91723.3|91641.3|21
1644205760000|2022-02-07 03:49:20|91726.5|91645|91729.7|91639.3|91733.5|91647.4|91724.3|91638.9|18
1644205770000|2022-02-07 03:49:30|91730.6|91638.6|91727.5|91641.1|91730.6|91642.1|91726.2|91638|32
1644205780000|2022-02-07 03:49:40|91726.8|91641.3|91727.9|91645.8|91728.4|91645.8|91720.7|91638.1|37
1644205790000|2022-02-07 03:49:50|91727.7|91645.6|91730.7|91638.8|91742.2|91650.8|91726.6|91638.8|29
1644205800000|2022-02-07 03:50:00|91730.6|91638.6|91721.7|91642.8|91730.6|91643.9|91721.7|91638.6|18
1644205810000|2022-02-07 03:50:10|91724.1|91643.2|91727.7|91641.8|91736.4|91647.3|91724.1|91640.2|29
1644205820000|2022-02-07 03:50:20|91728.2|91641.3|91726.2|91651.4|91736.5|91654.7|91726.1|91640.6|40
1644205830000|2022-02-07 03:50:30|91726.1|91651.2|91743.5|91664|91745.4|91664.6|91725.4|91651.2|34
1644205840000|2022-02-07 03:50:40|91743.2|91664.2|91755.2|91670|91755.7|91673.1|91742.8|91661.2|41
1644205850000|2022-02-07 03:50:50|91754.6|91669.3|91757.3|91676.9|91761.3|91676.9|91753|91669|23
1644205860000|2022-02-07 03:51:00|91756.5|91677.9|91766.9|91681.8|91766.9|91684.3|91756.5|91673.8|33
1644205870000|2022-02-07 03:51:10|91766.2|91681.6|91771|91692.5|91772.9|91693.2|91766|91678.2|46
1644205880000|2022-02-07 03:51:20|91771.3|91692.8|91773.1|91696|91773.1|91697.6|91770.3|91691.7|29
1644205890000|2022-02-07 03:51:30|91772|91696.7|91758.2|91708.2|91777.3|91712.6|91758.2|91696|32
1644205900000|2022-02-07 03:51:40|91758.1|91708.1|91754.8|91704.8|91776.3|91711.6|91754.8|91694.6|33
1644205910000|2022-02-07 03:51:50|91754.6|91704.6|91754|91704|91766.4|91705.4|91753.4|91690.8|16
1644205920000|2022-02-07 03:52:00|91754.3|91704.3|91751.7|91701.7|91754.5|91704.5|91750.3|91700.3|17
1644205930000|2022-02-07 03:52:10|91751.9|91701.9|91750.5|91679.3|91760.1|91701.9|91743.3|91670.2|40
1644205940000|2022-02-07 03:52:20|91751|91679.4|91747.6|91674.1|91751|91679.4|91746.7|91672.5|30
1644205950000|2022-02-07 03:52:30|91749.9|91673.1|91754.7|91673.3|91754.7|91675.3|91748.7|91672.7|17
1644205960000|2022-02-07 03:52:40|91754.8|91673.4|91743.9|91669.3|91754.8|91675.7|91742.2|91665.6|27
1644205970000|2022-02-07 03:52:50|91745.3|91668.4|91745.1|91666.3|91750.9|91673.7|91744.9|91666.3|29
1644205980000|2022-02-07 03:53:00|91745.3|91667|91743.9|91667.8|91746.9|91669.3|91742.8|91664.3|33
1644205990000|2022-02-07 03:53:10|91745.5|91665.4|91746.7|91668|91747.5|91668.4|91743.3|91665.2|33
1644206000000|2022-02-07 03:53:20|91747.8|91667|91746.5|91667.7|91748.6|91667.7|91743.4|91664.5|24
1644206010000|2022-02-07 03:53:30|91746.7|91668.3|91747.2|91669.9|91748.3|91669.9|91743.5|91664.4|23
1644206020000|2022-02-07 03:53:40|91746.3|91669.8|91746.1|91670.6|91748|91671.2|91745.7|91669.1|16
1644206030000|2022-02-07 03:53:50|91744.9|91671.1|91747.9|91670.1|91748.5|91672.7|91743.7|91669.7|24
1644206040000|2022-02-07 03:54:00|91746.9|91670.7|91740.9|91664.8|91747.7|91671.1|91740.2|91664.7|23
1644206050000|2022-02-07 03:54:10|91740.7|91664.7|91743.4|91666.1|91743.5|91667.5|91740.3|91664.7|20
1644206060000|2022-02-07 03:54:20|91743|91665.3|91739.3|91664.5|91745.2|91666.4|91739.3|91664.5|17
1644206070000|2022-02-07 03:54:30|91738.7|91664.7|91741.7|91666|91742|91666.8|91738.7|91664.1|23
1644206080000|2022-02-07 03:54:40|91741.6|91665.8|91738.5|91664.5|91741.6|91666.6|91737|91662.6|29
1644206090000|2022-02-07 03:54:50|91738.6|91664.1|91741|91664.3|91743.7|91667.5|91737.5|91662.8|30
1644206100000|2022-02-07 03:55:00|91741.2|91664.5|91739.5|91665.1|91741.5|91665.1|91739.4|91663.2|20
1644206110000|2022-02-07 03:55:10|91739.2|91664.6|91736.2|91665.6|91741.4|91665.6|91735.2|91663.3|25
1644206120000|2022-02-07 03:55:20|91725.9|91675.9|91741|91666.2|91742.7|91675.9|91725.8|91664.8|32
1644206130000|2022-02-07 03:55:30|91740|91666.7|91739.6|91667.1|91744.7|91670.3|91739.6|91665.2|34
1644206140000|2022-02-07 03:55:40|91741.3|91666.1|91743.4|91670.6|91745.9|91670.7|91741.3|91665.8|42
1644206150000|2022-02-07 03:55:50|91743.5|91670.7|91739.9|91664.3|91748.5|91673.8|91737|91663.1|38
1644206160000|2022-02-07 03:56:00|91740.1|91662.8|91731.8|91661.6|91740.8|91664.4|91731.8|91656.8|31
1644206170000|2022-02-07 03:56:10|91732.6|91660.5|91737.4|91658.3|91739.4|91673.5|91723.3|91656.8|11
1644206180000|2022-02-07 03:56:20|91732.9|91661.9|91737.2|91657.4|91737.2|91661.9|91728.5|91654.2|21
1644206190000|2022-02-07 03:56:30|91736.7|91656.9|91735|91653.9|91739.8|91668.8|91718.8|91649.7|22
1644206200000|2022-02-07 03:56:40|91736.3|91654.2|91736.5|91656.9|91737.1|91657.8|91733.1|91654.1|26
1644206210000|2022-02-07 03:56:50|91735.7|91658|91731.7|91656.1|91737.9|91658.2|91731.6|91655.5|26
1644206220000|2022-02-07 03:57:00|91732.8|91658.1|91725.3|91653.4|91732.8|91666.8|91716|91652.9|42
1644206230000|2022-02-07 03:57:10|91730|91650.5|91730.1|91651.7|91731.2|91654.3|91726.4|91649.3|34
1644206240000|2022-02-07 03:57:20|91729.3|91650.6|91731.6|91651.5|91734.9|91652.8|91729.3|91648.9|14
1644206250000|2022-02-07 03:57:30|91731.2|91651.4|91726.4|91654.9|91731.2|91654.9|91726.4|91650.1|29
1644206260000|2022-02-07 03:57:40|91727.4|91655|91731.5|91653.3|91732.7|91655|91727.4|91649.6|26
1644206270000|2022-02-07 03:57:50|91730|91653|91727.5|91653.1|91730.6|91655.7|91726.7|91651.6|31
1644206280000|2022-02-07 03:58:00|91726.8|91653.3|91723.2|91652.5|91731.8|91667.2|91712.8|91650.5|38
1644206290000|2022-02-07 03:58:10|91713.1|91663.1|91726.8|91654.6|91727.3|91665.8|91712.8|91653|17
1644206300000|2022-02-07 03:58:20|91727.2|91654.2|91732.4|91660.5|91732.4|91671.9|91718.8|91654.2|44
1644206310000|2022-02-07 03:58:30|91732.8|91661.2|91729.7|91657.4|91734|91672.1|91722.1|91657.4|30
1644206320000|2022-02-07 03:58:40|91718.8|91668.8|91730.3|91659|91731.4|91668.8|91718.8|91656.7|23
1644206330000|2022-02-07 03:58:50|91730.2|91659.2|91730.9|91658.4|91731.1|91659.4|91730|91657.8|27
1644206340000|2022-02-07 03:59:00|91730.4|91659.4|91732|91653.9|91732.9|91659.4|91728.5|91653.3|15
1644206350000|2022-02-07 03:59:10|91733.5|91654.6|91719.9|91669.9|91735.2|91670.3|91719.1|91654.6|39
1644206360000|2022-02-07 03:59:20|91720|91670|91731.1|91658.3|91732.3|91670.1|91719.7|91656.5|43
1644206370000|2022-02-07 03:59:30|91731.2|91658.4|91732.3|91658.8|91732.3|91659.2|91728.5|91656.9|34
1644206380000|2022-02-07 03:59:40|91732.4|91658.7|91730.2|91657.2|91732.4|91668.5|91718.4|91657.1|38
1644206390000|2022-02-07 03:59:50|91730.1|91657.1|91719.5|91669.5|91730.6|91670.8|91718.2|91656.6|44
1644206400000|2022-02-07 04:00:00|91720.2|91670.2|91723.6|91673.6|91733.6|91674.5|91719|91657.4|46
1644206410000|2022-02-07 04:00:10|91723.8|91673.8|91734.1|91659.4|91738.4|91673.8|91721.9|91658.9|30
1644206420000|2022-02-07 04:00:20|91733.6|91659.1|91734.9|91658.7|91735.6|91659.8|91733.6|91658.4|11
1644206430000|2022-02-07 04:00:30|91735.4|91658.2|91732.7|91659.2|91735.4|91660|91732.7|91658.2|11
1644206440000|2022-02-07 04:00:40|91733.7|91659.4|91736.6|91658.4|91736.6|91672.5|91721.8|91657.8|9
1644206450000|2022-02-07 04:00:50|91734.7|91661.1|91721.7|91671.7|91735.9|91672.9|91721.7|91657|13
1644206460000|2022-02-07 04:01:00|91731.6|91659.7|91729|91657.5|91733.4|91671.7|91718.1|91656.1|27
1644206470000|2022-02-07 04:01:10|91718.2|91668.2|91729.5|91656.6|91730.3|91668.2|91718.1|91655.4|13
1644206480000|2022-02-07 04:01:20|91729.6|91656.7|91729|91654.4|91729.6|91657.5|91726.5|91654.2|26
1644206490000|2022-02-07 04:01:30|91729.8|91654.8|91731.2|91655.9|91731.2|91657.9|91728.3|91654.8|22
1644206500000|2022-02-07 04:01:40|91731|91655.8|91727.6|91656.2|91731|91666.8|91716.8|91654.3|23
1644206510000|2022-02-07 04:01:50|91717.5|91667.5|91727.8|91652|91729.8|91668.6|91717.5|91651|21
1644206520000|2022-02-07 04:02:00|91726.9|91654.6|91724.7|91654.4|91729.1|91655.4|91723.5|91651.4|25
1644206530000|2022-02-07 04:02:10|91723.6|91652.2|91722.2|91650.1|91727.6|91653.5|91722.2|91648.7|31
1644206540000|2022-02-07 04:02:20|91721.7|91650.8|91725.2|91648.6|91725.2|91650.8|91721.6|91648.1|20
1644206550000|2022-02-07 04:02:30|91725.3|91649.2|91724.1|91648.3|91725.3|91649.6|91723.6|91648|28
1644206560000|2022-02-07 04:02:40|91723.1|91649.5|91718.9|91642.4|91723.6|91649.5|91717.4|91642.4|18
1644206570000|2022-02-07 04:02:50|91719.3|91640.6|91720|91644.6|91720.2|91645.9|91716.4|91640.6|26
1644206580000|2022-02-07 04:03:00|91721|91644.5|91721.1|91645.4|91722.1|91646.2|91719.1|91643.1|30
1644206590000|2022-02-07 04:03:10|91720.7|91645.7|91721.5|91643|91721.6|91646.1|91720.2|91643|11
1644206600000|2022-02-07 04:03:20|91721.4|91643.6|91715.7|91640.9|91721.6|91645.8|91714|91640.4|30
1644206610000|2022-02-07 04:03:30|91717.2|91637.1|91718.3|91644.2|91719|91655.4|91703.1|91637.1|25
1644206620000|2022-02-07 04:03:40|91718|91643.8|91720.3|91642.8|91720.3|91644.9|91715.8|91642.7|23
1644206630000|2022-02-07 04:03:50|91721|91642.5|91703|91653|91721|91657.4|91703|91642.3|37
1644206640000|2022-02-07 04:04:00|91712.1|91641.9|91712.2|91641.5|91714.5|91653.4|91700.3|91639.5|26
1644206650000|2022-02-07 04:04:10|91711.5|91652|91713.6|91642.6|91713.6|91652.1|91701.8|91641|14
1644206660000|2022-02-07 04:04:20|91713.7|91642.7|91714.7|91639.9|91716.5|91642.9|91713.7|91639.9|8
1644206670000|2022-02-07 04:04:30|91702.7|91652.7|91712.9|91639|91713.6|91652.8|91698.4|91639|27
1644206680000|2022-02-07 04:04:40|91712.5|91639.5|91709|91637.7|91712.5|91639.5|91708.5|91636.4|29
1644206690000|2022-02-07 04:04:50|91708.6|91638.2|91697.2|91647.2|91709.7|91647.2|91696.4|91636.3|19
1644206700000|2022-02-07 04:05:00|91697.4|91647.4|91705.9|91634.9|91707.4|91647.5|91693.9|91631.5|32
1644206710000|2022-02-07 04:05:10|91707.4|91634.4|91706.2|91634|91708.2|91634.5|91703.4|91631.8|24
1644206720000|2022-02-07 04:05:20|91704.6|91634.2|91691.6|91641.6|91706.2|91644|91691.2|91632.3|33
1644206730000|2022-02-07 04:05:30|91691.5|91641.5|91693.1|91643.1|91703.5|91643.1|91691.3|91632|23
1644206740000|2022-02-07 04:05:40|91703.1|91633.1|91693.6|91643.6|91705|91644.1|91693.2|91632|23
1644206750000|2022-02-07 04:05:50|91693.4|91643.4|91704.7|91631.7|91704.8|91643.8|91693.2|91631.7|17
1644206760000|2022-02-07 04:06:00|91704.8|91631.8|91694.7|91644.7|91704.8|91645.2|91690.6|91631.7|21
1644206770000|2022-02-07 04:06:10|91695.2|91645.2|91694.5|91644.5|91695.4|91645.4|91693.8|91643.8|20
1644206780000|2022-02-07 04:06:20|91694.7|91644.7|91693.4|91643.4|91694.7|91644.7|91692.1|91642.1|21
1644206790000|2022-02-07 04:06:30|91693.6|91643.6|91694.4|91644.4|91704.7|91644.6|91693.4|91633.4|28
1644206800000|2022-02-07 04:06:40|91694.2|91644.2|91704|91633.8|91704|91644.5|91693.8|91633.6|10
1644206810000|2022-02-07 04:06:50|91694.3|91644.3|91702.4|91631.2|91702.4|91644.3|91691.5|91631.2|14
1644206820000|2022-02-07 04:07:00|91692.8|91642.8|91688.7|91638.7|91703.6|91643.8|91688|91627.5|34
1644206830000|2022-02-07 04:07:10|91688.8|91638.8|91699.9|91628.6|91700.5|91638.8|91688.7|91627.6|25
1644206840000|2022-02-07 04:07:20|91700.2|91628.4|91691|91641|91700.2|91641|91688.9|91628.3|24
1644206850000|2022-02-07 04:07:30|91690.8|91640.8|91691.9|91641.9|91702.4|91643.2|91690.8|91630.1|34
1644206860000|2022-02-07 04:07:40|91692.2|91642.2|91691.1|91641.1|91701.1|91642.6|91690.7|91628.5|31
1644206870000|2022-02-07 04:07:50|91690.6|91640.6|91689.8|91639.8|91690.9|91640.9|91688.7|91638.7|15
1644206880000|2022-02-07 04:08:00|91689.7|91639.7|91693.7|91643.7|91705.6|91643.7|91689.7|91630.9|27
1644206890000|2022-02-07 04:08:10|91693.6|91643.6|91705.2|91632.6|91705.2|91643.6|91693.6|91632.6|19
1644206900000|2022-02-07 04:08:20|91704.6|91632.5|91694|91644|91705.4|91644.3|91693.8|91632.5|17
1644206910000|2022-02-07 04:08:30|91694.1|91644.1|91691.7|91641.7|91704.5|91644.3|91690.4|91629.4|31
1644206920000|2022-02-07 04:08:40|91691.9|91641.9|91690.8|91640.8|91691.9|91641.9|91690.2|91640.2|32
1644206930000|2022-02-07 04:08:50|91691.4|91641.4|91683.2|91633.2|91697.7|91641.4|91682.6|91619.9|40
1644206940000|2022-02-07 04:09:00|91683.3|91633.3|91687.7|91637.7|91697.5|91638.4|91683.3|91622.8|36
1644206950000|2022-02-07 04:09:10|91687.5|91637.5|91701.8|91630.4|91701.8|91641|91687.4|91625.8|31
1644206960000|2022-02-07 04:09:20|91701.6|91630.6|91705.1|91633.9|91705.5|91644.3|91691.8|91630.4|18
1644206970000|2022-02-07 04:09:30|91706.5|91633.7|91692.8|91642.8|91707.2|91642.8|91692.5|91632|15
1644206980000|2022-02-07 04:09:40|91693.2|91643.2|91704.4|91633.7|91704.9|91644|91693.2|91633.3|13
1644206990000|2022-02-07 04:09:50|91705.1|91633|91693.4|91643.4|91705.1|91643.9|91692.7|91633|19
1644207000000|2022-02-07 04:10:00|91695.6|91645.6|91690.7|91640.7|91704.9|91645.6|91690.6|91630.6|26
1644207010000|2022-02-07 04:10:10|91702.1|91630.8|91702.3|91630|91703.5|91630.8|91701.5|91629.2|12
1644207020000|2022-02-07 04:10:20|91701.6|91630.2|91689.2|91639.2|91704.5|91640.6|91689.2|91628.5|18
1644207030000|2022-02-07 04:10:30|91689.3|91639.3|91700.9|91629.1|91700.9|91640.2|91689.3|91629.1|17
1644207040000|2022-02-07 04:10:40|91700.8|91629.3|91702.8|91629.7|91703.2|91629.7|91700.8|91628.7|6
1644207050000|2022-02-07 04:10:50|91703.1|91629|91687.8|91637.8|91703.2|91639.9|91687.8|91629|17
1644207060000|2022-02-07 04:11:00|91687.6|91637.6|91695.3|91625.3|91695.6|91637.9|91684.5|91624.8|38
1644207070000|2022-02-07 04:11:10|91695.4|91624.9|91698|91624.9|91698.1|91636.4|91685.4|91624.4|21
1644207080000|2022-02-07 04:11:20|91697.8|91625.2|91685|91635|91697.8|91635.7|91684.8|91625|20
1644207090000|2022-02-07 04:11:30|91684.9|91634.9|91684.5|91634.5|91695.5|91635.4|91684.5|91625.1|13
1644207100000|2022-02-07 04:11:40|91684.9|91634.9|91684.4|91634.4|91696.3|91634.9|91684.2|91624.2|13
1644207110000|2022-02-07 04:11:50|91685|91635|91684.4|91634.4|91695.4|91635|91684.4|91625.1|5
1644207120000|2022-02-07 04:12:00|91684.5|91634.5|91683.9|91633.9|91694.4|91635|91683.8|91622.3|18
1644207130000|2022-02-07 04:12:10|91684.5|91634.5|91682.5|91632.5|91684.5|91634.5|91682.5|91632.5|14
1644207140000|2022-02-07 04:12:20|91682.8|91632.8|91683.5|91633.5|91683.9|91633.9|91682.8|91632.8|8
1644207150000|2022-02-07 04:12:30|91683.2|91633.2|91694.6|91624.3|91694.8|91634.2|91683.2|91623.9|13
1644207160000|2022-02-07 04:12:40|91682.7|91632.7|91693.6|91621.9|91694.4|91633.4|91682|91621.9|20
1644207170000|2022-02-07 04:12:50|91693.4|91622|91683.7|91633.7|91699.8|91633.7|91683.7|91619.9|9
1644207180000|2022-02-07 04:13:00|91683.8|91633.8|91684.2|91634.2|91696.2|91634.4|91683.7|91623|18
1644207190000|2022-02-07 04:13:10|91694.9|91623.9|91683.1|91633.1|91695.7|91634.2|91682.8|91621.1|20
1644207200000|2022-02-07 04:13:20|91693.9|91622.2|91694.3|91623.2|91694.3|91633.3|91683.3|91622.2|6
1644207210000|2022-02-07 04:13:30|91695.5|91623.3|91694.9|91623.2|91695.6|91634.3|91684.3|91622.5|18
1644207220000|2022-02-07 04:13:40|91694.5|91623.9|91692.9|91622.8|91695.2|91633.8|91682.5|91620|22
1644207230000|2022-02-07 04:13:50|91693.5|91621.3|91683.1|91633.1|91694.9|91633.1|91682.6|91620.6|15
1644207240000|2022-02-07 04:14:00|91683.2|91633.2|91695.3|91623.1|91695.7|91633.6|91683.2|91622.2|16
1644207250000|2022-02-07 04:14:10|91695.1|91623.2|91694.2|91624.1|91695.1|91634|91684|91622.8|21
1644207260000|2022-02-07 04:14:20|91694.8|91623.3|91691.6|91621|91695.7|91635|91684.4|91621|12
1644207270000|2022-02-07 04:14:30|91682.4|91632.4|91681.7|91631.7|91696.5|91634.4|91681.2|91619.7|26
1644207280000|2022-02-07 04:14:40|91692.3|91621.9|91691|91619.8|91693.9|91632.8|91680.5|91619.8|21
1644207290000|2022-02-07 04:14:50|91692.6|91619.9|91683.4|91633.4|91692.8|91633.5|91681.5|91619.9|14
1644207300000|2022-02-07 04:15:00|91682.7|91632.7|91681.5|91631.5|91682.9|91632.9|91681|91631|28
1644207310000|2022-02-07 04:15:10|91681.8|91631.8|91680.7|91630.7|91681.8|91631.8|91679|91629|44
1644207320000|2022-02-07 04:15:20|91680|91630|91693.1|91623|91694.3|91633.9|91680|91620.8|34
1644207330000|2022-02-07 04:15:30|91684|91634|91693.9|91622.2|91697.3|91634.3|91683.1|91621.5|19
1644207340000|2022-02-07 04:15:40|91693.6|91621.5|91683.1|91633.1|91695.7|91636.3|91682.3|91621.5|36
1644207350000|2022-02-07 04:15:50|91683.3|91633.3|91683.3|91633.3|91694.1|91633.5|91682.6|91622.2|12
1644207360000|2022-02-07 04:16:00|91683.5|91633.5|91683.1|91633.1|91684.2|91634.2|91683.1|91633.1|14
1644207370000|2022-02-07 04:16:10|91683|91633|91681|91631|91692.5|91634|91680.2|91620.7|20
1644207380000|2022-02-07 04:16:20|91681.8|91631.8|91681.1|91631.1|91681.8|91631.8|91680.3|91630.3|11
1644207390000|2022-02-07 04:16:30|91681.2|91631.2|91681|91631|91681.6|91631.6|91678.9|91628.9|27
1644207400000|2022-02-07 04:16:40|91681.1|91631.1|91695.1|91620.7|91695.5|91633.4|91681.1|91620.7|13
1644207410000|2022-02-07 04:16:50|91694.7|91621.1|91679.8|91629.8|91694.7|91632.2|91678.4|91619.9|25
1644207420000|2022-02-07 04:17:00|91690.4|91619.9|91681.5|91631.5|91691.6|91631.6|91679.4|91619.9|24
1644207430000|2022-02-07 04:17:10|91681.4|91631.4|91687.5|91616.7|91690.2|91631.4|91680.8|91616.4|19
1644207440000|2022-02-07 04:17:20|91677.6|91627.6|91690.2|91617.7|91690.2|91628|91677.6|91617.4|9
1644207450000|2022-02-07 04:17:30|91679.5|91629.5|91681.4|91631.4|91691.9|91631.4|91679.5|91619.8|13
1644207460000|2022-02-07 04:17:40|91692|91621.1|91679.9|91629.9|91692|91631.4|91676|91620.6|16
1644207470000|2022-02-07 04:17:50|91678.7|91628.7|91690.3|91618.9|91690.8|91629.7|91678.7|91618.8|10
1644207480000|2022-02-07 04:18:00|91680.2|91630.2|91679.6|91629.6|91692.3|91632.1|91676.8|91621.8|18
1644207490000|2022-02-07 04:18:10|91679.8|91629.8|91692.7|91620.3|91692.9|91631.2|91679.8|91617.4|28
1644207500000|2022-02-07 04:18:20|91692.6|91620.2|91690.6|91618.9|91692.6|91620.2|91690|91616.5|27
1644207510000|2022-02-07 04:18:30|91691.4|91619.3|91679.9|91629.9|91691.6|91630.5|91679.6|91618.5|17
1644207520000|2022-02-07 04:18:40|91691|91620.9|91692.3|91620.6|91695.6|91630.7|91680.7|91620.5|16
1644207530000|2022-02-07 04:18:50|91691.8|91620.5|91676.7|91626.7|91692.3|91626.7|91675|91614.9|17
1644207540000|2022-02-07 04:19:00|91676.2|91626.2|91680|91630|91689.5|91630|91675.7|91618.8|20
1644207550000|2022-02-07 04:19:10|91680.4|91630.4|91678.9|91628.9|91690|91630.4|91676.3|91618.6|21
1644207560000|2022-02-07 04:19:20|91678.8|91628.8|91689.9|91615.5|91693.6|91628.9|91678.1|91614.3|8
1644207570000|2022-02-07 04:19:30|91689.3|91619.2|91676.9|91626.9|91691|91630.3|91676.9|91619.1|17
1644207580000|2022-02-07 04:19:40|91678.3|91628.3|91679.3|91629.3|91691.1|91629.9|91678.1|91619.2|22
1644207590000|2022-02-07 04:19:50|91679.6|91629.6|91676.4|91626.4|91689.2|91629.6|91676.4|91618.2|10
1644207600000|2022-02-07 04:20:00|91676.5|91626.5|91686.9|91616.6|91691|91627.5|91676.3|91615|29
1644207610000|2022-02-07 04:20:10|91687.4|91617|91677.3|91627.3|91690|91627.9|91676.9|91616.7|10
1644207620000|2022-02-07 04:20:20|91685.3|91613.8|91684.2|91610.6|91687.6|91616.6|91683|91609.6|30
1644207630000|2022-02-07 04:20:30|91684.6|91611.1|91671.5|91621.5|91684.6|91622.1|91669.4|91609.6|23
1644207640000|2022-02-07 04:20:40|91681.7|91611|91672.8|91622.8|91683.3|91623|91670.9|91608.9|26
1644207650000|2022-02-07 04:20:50|91682.2|91612.1|91683.2|91612.9|91683.4|91623.6|91672|91612.1|19
1644207660000|2022-02-07 04:21:00|91683.1|91612.8|91668.3|91618.3|91683.2|91619.6|91668|91608.9|28
1644207670000|2022-02-07 04:21:10|91668.1|91618.1|91670.5|91620.5|91682.8|91620.5|91667.7|91607.6|14
1644207680000|2022-02-07 04:21:20|91681.1|91609|91681.2|91611.1|91683.1|91611.3|91680|91607.5|25
1644207690000|2022-02-07 04:21:30|91671.3|91621.3|91683|91609.6|91683.9|91622.9|91671.3|91609.6|7
1644207700000|2022-02-07 04:21:40|91666.7|91609.8|91680.7|91610.1|91680.7|91621|91666.7|91609.3|17
1644207710000|2022-02-07 04:21:50|91680.6|91610|91681.5|91611.5|91683.1|91622.5|91670.1|91609.6|21
1644207720000|2022-02-07 04:22:00|91682|91611|91671.8|91621.8|91682.9|91622|91671.5|91610.8|14
1644207730000|2022-02-07 04:22:10|91682.1|91611.8|91681.3|91611.3|91683.1|91622.8|91670.1|91611.3|21
1644207740000|2022-02-07 04:22:20|91671.3|91621.3|91680.2|91609.3|91680.2|91621.3|91669.6|91609.3|6
1644207750000|2022-02-07 04:22:30|91680.4|91609.5|91669.4|91619.4|91681.7|91620.6|91668.5|91609.3|11
1644207760000|2022-02-07 04:22:40|91668.9|91618.9|91679.6|91608.6|91681.9|91619.1|91666.5|91606.9|21
1644207770000|2022-02-07 04:22:50|91679.7|91608.7|91666.2|91616.2|91680.5|91619.8|91665.8|91608.2|17
1644207780000|2022-02-07 04:23:00|91667.4|91617.4|91668.3|91618.3|91679.7|91619.3|91666.9|91608.6|14
1644207790000|2022-02-07 04:23:10|91668.5|91618.5|91665.3|91615.3|91677.2|91618.9|91665.3|91605.6|17
1644207800000|2022-02-07 04:23:20|91666.4|91616.4|91677.3|91605.7|91678.8|91618.5|91665.4|91604.4|26
1644207810000|2022-02-07 04:23:30|91677.2|91605.6|91664.6|91614.6|91679.6|91616.1|91664.6|91605.3|37
1644207820000|2022-02-07 04:23:40|91676.6|91604.7|91674.9|91604.3|91677.3|91616.3|91665.1|91604.2|25
1644207830000|2022-02-07 04:23:50|91665.3|91615.3|91663.8|91613.8|91677.9|91615.4|91663.8|91605.1|17
1644207840000|2022-02-07 04:24:00|91664.1|91614.1|91675.5|91604|91675.5|91614.6|91662.5|91601.9|23
1644207850000|2022-02-07 04:24:10|91674.3|91603.4|91676.7|91604.2|91677|91604.9|91674.3|91603|27
1644207860000|2022-02-07 04:24:20|91677.7|91603.7|91662.5|91612.5|91677.7|91612.6|91662.2|91602|33
1644207870000|2022-02-07 04:24:30|91662.3|91612.3|91663.2|91613.2|91674.6|91614.7|91662.3|91601.5|26
1644207880000|2022-02-07 04:24:40|91663.6|91613.6|91661.5|91611.5|91676.2|91614.1|91660.9|91602.5|19
1644207890000|2022-02-07 04:24:50|91662.3|91612.3|91662.3|91612.3|91677.9|91612.8|91662|91599.8|11
1644207900000|2022-02-07 04:25:00|91662.6|91612.6|91662|91612|91663.2|91613.2|91661.4|91611.4|29
1644207910000|2022-02-07 04:25:10|91661.9|91611.9|91661.4|91611.4|91662.6|91612.6|91661.4|91611.4|11
1644207920000|2022-02-07 04:25:20|91662.5|91612.5|91662.2|91612.2|91673|91612.8|91662|91601.6|15
1644207930000|2022-02-07 04:25:30|91659.6|91609.6|91661.7|91611.7|91672|91611.9|91659.5|91598.8|22
1644207940000|2022-02-07 04:25:40|91672.6|91601.7|91661.3|91611.3|91672.9|91611.7|91660.9|91600.6|9
1644207950000|2022-02-07 04:25:50|91671.7|91601.1|91661.2|91611.2|91671.7|91611.2|91658|91601.1|17
1644207960000|2022-02-07 04:26:00|91661|91611|91673.2|91601.4|91675.7|91613.5|91660.6|91600.8|16
1644207970000|2022-02-07 04:26:10|91659.2|91609.2|91672.6|91601.6|91673.4|91609.6|91659|91598.9|23
1644207980000|2022-02-07 04:26:20|91673.2|91601.8|91672.4|91601.7|91674|91602.2|91670.5|91597.4|21
1644207990000|2022-02-07 04:26:30|91661.6|91611.6|91659.4|91609.4|91672.9|91611.6|91657.3|91600.4|24
1644208000000|2022-02-07 04:26:40|91659.5|91609.5|91670.2|91600|91671.2|91610.6|91659.2|91599.5|37
1644208010000|2022-02-07 04:26:50|91670.1|91610.6|91660.5|91610.5|91671.5|91610.6|91657.5|91599.7|31
1644208020000|2022-02-07 04:27:00|91660.2|91610.2|91657.4|91607.4|91668.8|91610.7|91657.1|91597.8|22
1644208030000|2022-02-07 04:27:10|91657.6|91607.6|91671.5|91601|91671.5|91610.7|91657.1|91597.7|18
1644208040000|2022-02-07 04:27:20|91671.4|91600.7|91660.5|91610.5|91673.2|91610.8|91660.3|91599.6|21
1644208050000|2022-02-07 04:27:30|91660|91610|91657.8|91607.8|91670.5|91610|91656.2|91599.9|13
1644208060000|2022-02-07 04:27:40|91656.7|91606.7|91666.6|91596.4|91668.4|91607.6|91656.7|91596.4|7
1644208070000|2022-02-07 04:27:50|91654.6|91604.6|91656.6|91606.6|91665|91606.7|91654.6|91594.5|6
1644208080000|2022-02-07 04:28:00|91656.8|91606.8|91658.7|91608.7|91672.4|91609.3|91655.2|91601.5|21
1644208090000|2022-02-07 04:28:10|91658.2|91608.2|91657.7|91607.7|91658.9|91608.9|91657.7|91607.7|19
1644208100000|2022-02-07 04:28:20|91668.1|91596.2|91670.5|91598.2|91671.8|91607.8|91657.4|91596.2|23
1644208110000|2022-02-07 04:28:30|91670.6|91598.3|91658|91608|91670.8|91608.2|91655|91597.3|17
1644208120000|2022-02-07 04:28:40|91657.9|91607.9|91667.9|91597.4|91668.7|91608.7|91657.8|91597.4|14
1644208130000|2022-02-07 04:28:50|91656.8|91606.8|91657.1|91607.1|91658.1|91608.1|91654.2|91604.2|15
1644208140000|2022-02-07 04:29:00|91657.7|91607.7|91659.2|91609.2|91669.3|91610|91657.7|91598.5|20
1644208150000|2022-02-07 04:29:10|91659.1|91609.1|91671.3|91599.5|91671.3|91610.5|91659.1|91599.1|15
1644208160000|2022-02-07 04:29:20|91671.6|91599.7|91658.6|91608.6|91674.3|91609.1|91657.1|91598.1|16
1644208170000|2022-02-07 04:29:30|91659.1|91609.1|91657.8|91607.8|91659.3|91609.3|91657.1|91607.1|11
1644208180000|2022-02-07 04:29:40|91657.4|91607.4|91669.3|91598.6|91672|91610.5|91656.8|91598.6|13
1644208190000|2022-02-07 04:29:50|91659|91609|91668.8|91595.6|91668.8|91609.4|91654.2|91595.6|7
1644208200000|2022-02-07 04:30:00|91665.6|91609.1|91658.1|91608.1|91669|91609.4|91658.1|91598.4|24
1644208210000|2022-02-07 04:30:10|91657.5|91607.5|91659.1|91609.1|91670|91609.9|91656|91594.1|30
1644208220000|2022-02-07 04:30:20|91668.4|91596.8|91667.5|91594.8|91670.8|91598.6|91667.2|91593.3|31
1644208230000|2022-02-07 04:30:30|91667.8|91594.6|91666.4|91593.3|91667.9|91594.8|91664.8|91591|20
1644208240000|2022-02-07 04:30:40|91666.1|91592.7|91653.5|91603.5|91667|91604.4|91653.5|91592.3|20
1644208250000|2022-02-07 04:30:50|91653.8|91603.8|91651.9|91601.9|91654|91604|91650.1|91600.1|14
1644208260000|2022-02-07 04:31:00|91662|91592|91653.2|91603.2|91664.9|91603.8|91653.2|91591.3|16
1644208270000|2022-02-07 04:31:10|91664|91592.8|91668.9|91598.9|91668.9|91609.3|91649.8|91592.8|29
1644208280000|2022-02-07 04:31:20|91658.4|91608.4|91670.9|91600.7|91671.7|91611.4|91657.5|91600.4|31
1644208290000|2022-02-07 04:31:30|91671.4|91600.9|91662.5|91612.5|91674.9|91612.5|91661.3|91600.6|14
1644208300000|2022-02-07 04:31:40|91662.3|91612.3|91660.4|91610.4|91671.7|91612.4|91660|91601|24
1644208310000|2022-02-07 04:31:50|91674.7|91600.9|91672.2|91600|91674.7|91610.8|91658.2|91598.9|20
1644208320000|2022-02-07 04:32:00|91661.1|91611.1|91673.1|91601.1|91674.8|91612.3|91661.1|91600.5|22
1644208330000|2022-02-07 04:32:10|91673.2|91601.4|91658.9|91608.9|91674|91609.5|91658.1|91597.7|29
1644208340000|2022-02-07 04:32:20|91658.8|91608.8|91670.8|91599.1|91671.9|91608.8|91658.1|91597.4|17
1644208350000|2022-02-07 04:32:30|91672.5|91598.9|91659.5|91609.5|91672.5|91609.7|91659.2|91598.9|24
1644208360000|2022-02-07 04:32:40|91660|91610|91675.8|91603.5|91676.5|91610|91660|91601.1|27
1644208370000|2022-02-07 04:32:50|91676.6|91603|91671.1|91601|91676.6|91613.3|91661.6|91601|16
1644208380000|2022-02-07 04:33:00|91661.4|91611.4|91676.9|91602.9|91677.3|91613.8|91661.4|91600|20
1644208390000|2022-02-07 04:33:10|91661.6|91611.6|91676.1|91601|91676.1|91614.4|91661.6|91601|21
1644208400000|2022-02-07 04:33:20|91676.5|91600.8|91673.9|91600.8|91677.1|91601.3|91673.9|91600.4|6
1644208410000|2022-02-07 04:33:30|91674.9|91601.1|91660.2|91610.2|91677.1|91610.2|91660.1|91601.1|5
1644208420000|2022-02-07 04:33:40|91661.6|91611.6|91676|91604.4|91676.6|91615.4|91661.6|91604.4|24
1644208430000|2022-02-07 04:33:50|91675.7|91602.4|91675.7|91602.7|91677.6|91603.8|91675.7|91601.7|8
1644208440000|2022-02-07 04:34:00|91664.1|91614.1|91662.1|91612.1|91677|91614.7|91660.4|91603.1|25
1644208450000|2022-02-07 04:34:10|91661.4|91611.4|91662.1|91612.1|91675.1|91612.3|91661.2|91600.4|14
1644208460000|2022-02-07 04:34:20|91671.6|91600.8|91673.9|91603.8|91674.7|91612.5|91661.8|91600.8|15
1644208470000|2022-02-07 04:34:30|91664|91614|91660.1|91610.1|91674.7|91614|91659.9|91602.2|15
1644208480000|2022-02-07 04:34:40|91660.9|91610.9|91658.9|91608.9|91672.1|91612.6|91658.9|91601.9|16
1644208490000|2022-02-07 04:34:50|91660.4|91610.4|91670.7|91599.4|91671.6|91611.3|91660.4|91599.4|9
1644208500000|2022-02-07 04:35:00|91672.2|91600.8|91660.7|91610.7|91674.3|91612|91660.7|91600.4|19
1644208510000|2022-02-07 04:35:10|91660.3|91610.3|91660.5|91610.5|91670.7|91611.6|91660.3|91600.2|11
1644208520000|2022-02-07 04:35:20|91660.6|91610.6|91660.2|91610.2|91661.6|91611.6|91659.4|91609.4|13
1644208530000|2022-02-07 04:35:30|91660.4|91610.4|91663.7|91613.7|91664|91614|91659.2|91609.2|10
1644208540000|2022-02-07 04:35:40|91672.5|91602.2|91662.1|91612.1|91674.1|91613.2|91658.4|91601.6|16
1644208550000|2022-02-07 04:35:50|91660.5|91610.5|91674.5|91601.8|91675|91613.2|91660.5|91601.1|13
1644208560000|2022-02-07 04:36:00|91663.4|91613.4|91662|91612|91674.7|91613.8|91661|91602.5|19
1644208570000|2022-02-07 04:36:10|91661|91611|91662.1|91612.1|91673.4|91612.6|91660.6|91601.1|12
1644208580000|2022-02-07 04:36:20|91661|91611|91661.4|91611.4|91674.9|91614|91659.4|91602.3|21
1644208590000|2022-02-07 04:36:30|91660.7|91610.7|91663.2|91613.2|91674.4|91613.3|91659.5|91602.6|15
1644208600000|2022-02-07 04:36:40|91672.5|91602.3|91661|91611|91673.9|91613.8|91658.5|91602.3|18
1644208610000|2022-02-07 04:36:50|91662.6|91612.6|91674.6|91601.7|91675.7|91612.6|91662.5|91601.7|6
1644208620000|2022-02-07 04:37:00|91663.8|91613.8|91659.4|91609.4|91674.8|91614.5|91659.4|91602.8|12
1644208630000|2022-02-07 04:37:10|91670.5|91599.7|91662|91612|91671.3|91612.1|91661.2|91599.1|15
1644208640000|2022-02-07 04:37:20|91661.2|91611.2|91672.6|91601|91672.6|91612.8|91660.9|91600.1|6
1644208650000|2022-02-07 04:37:30|91662.2|91612.2|91660.6|91610.6|91673.6|91612.2|91657.9|91602.6|7
1644208660000|2022-02-07 04:37:40|91658.8|91608.8|91662.5|91612.5|91673.7|91612.7|91658.8|91600.8|8
1644208670000|2022-02-07 04:37:50|91671.2|91600.9|91660.5|91610.5|91672|91610.5|91656.6|91600.1|5
1644208680000|2022-02-07 04:38:00|91660|91610|91661.3|91611.3|91661.7|91611.7|91659.5|91609.5|7
1644208690000|2022-02-07 04:38:10|91660.2|91610.2|91662.5|91612.5|91672.2|91612.5|91653.1|91600.8|13
1644208700000|2022-02-07 04:38:20|91661.9|91611.9|91663.1|91613.1|91674.7|91613.1|91661|91601|16
1644208710000|2022-02-07 04:38:30|91662.2|91612.2|91672.4|91602.4|91674|91612.2|91661.5|91599.2|11
1644208720000|2022-02-07 04:38:40|91659.9|91601.9|91659.2|91609.2|91660.7|91610.7|91659.2|91601.9|10
1644208730000|2022-02-07 04:38:50|91670.7|91600.4|91667.4|91596.8|91671.4|91601.1|91667.4|91596.7|10
1644208740000|2022-02-07 04:39:00|91669.9|91596.9|91659.3|91609.3|91669.9|91610.2|91658|91596.9|9
1644208750000|2022-02-07 04:39:10|91659.2|91609.2|91671.5|91600.2|91673.5|91609.7|91659.2|91599.2|18
1644208760000|2022-02-07 04:39:20|91671.4|91599.7|91669.4|91598.1|91672.3|91609.6|91657.4|91598.1|7
1644208770000|2022-02-07 04:39:30|91670.4|91599.7|91659.9|91609.9|91672.1|91610.8|91659.8|91599.7|14
1644208780000|2022-02-07 04:39:40|91659.7|91609.7|91673.4|91600.9|91674.1|91609.7|91659.2|91599.9|7
1644208790000|2022-02-07 04:39:50|91672.4|91600.3|91660.6|91610.6|91672.6|91611.4|91659.8|91600.3|14
1644208800000|2022-02-07 04:40:00|91671.3|91601.3|91661.1|91611.1|91671.9|91612|91660.7|91601.3|15
1644208810000|2022-02-07 04:40:10|91660.7|91610.7|91662.4|91612.4|91662.9|91612.9|91658.6|91608.6|16
1644208820000|2022-02-07 04:40:20|91673.3|91603.3|91673.2|91600.1|91674.8|91613.4|91662.5|91600.1|15
1644208830000|2022-02-07 04:40:30|91673.1|91600.5|91663.3|91613.3|91673.6|91613.3|91661.8|91600.5|9
1644208840000|2022-02-07 04:40:40|91662.6|91612.6|91672.2|91601.6|91673.4|91612.6|91659.1|91599.9|7
1644208850000|2022-02-07 04:40:50|91661.8|91611.8|91669.5|91598.7|91669.5|91611.9|91657.4|91598.7|11
1644208860000|2022-02-07 04:41:00|91673.3|91599.3|91659.9|91609.9|91673.5|91610.3|91658.5|91597.5|14
1644208870000|2022-02-07 04:41:10|91655.4|91605.4|91655.6|91605.6|91657.6|91607.6|91655|91605|10
1644208880000|2022-02-07 04:41:20|91655.8|91605.8|91664.6|91593.3|91668.1|91605.8|91655.1|91592.3|11
1644208890000|2022-02-07 04:41:30|91664.5|91593.4|91653.9|91603.9|91665.8|91604.6|91653.7|91593.1|25
1644208900000|2022-02-07 04:41:40|91653.5|91603.5|91650.4|91600.4|91664.4|91603.5|91650.4|91592.2|12
1644208910000|2022-02-07 04:41:50|91650.1|91600.1|91653.7|91603.7|91654.2|91604.2|91650.1|91600.1|13
1644208920000|2022-02-07 04:42:00|91653.3|91603.3|91653.6|91603.6|91653.6|91603.6|91650.6|91600.6|18
1644208930000|2022-02-07 04:42:10|91653.7|91603.7|91655|91605|91664|91605|91650.6|91587.9|25
1644208940000|2022-02-07 04:42:20|91655.3|91605.3|91665.7|91595|91665.7|91605.5|91654|91593.9|19
1644208950000|2022-02-07 04:42:30|91665.9|91595.1|91652.4|91602.4|91665.9|91604.5|91650|91594.2|13
1644208960000|2022-02-07 04:42:40|91663|91592.3|91653.2|91603.2|91666.6|91603.6|91653.2|91590.2|7
1644208970000|2022-02-07 04:42:50|91648.4|91598.4|91659.8|91609.8|91670.5|91610.9|91648.4|91598.4|27
1644208980000|2022-02-07 04:43:00|91659.7|91609.7|91661.2|91611.2|91661.2|91611.2|91658|91608|18
1644208990000|2022-02-07 04:43:10|91659.9|91609.9|91659.7|91609.7|91661.4|91611.4|91658.7|91608.7|25
1644209000000|2022-02-07 04:43:20|91659.3|91609.3|91671.2|91598.6|91671.4|91610.3|91657.3|91597.9|20
1644209010000|2022-02-07 04:43:30|91670.7|91598.3|91657.1|91607.1|91671.2|91607.1|91655.8|91596.9|16
1644209020000|2022-02-07 04:43:40|91657.7|91607.7|91658.7|91608.7|91659.4|91609.4|91656.5|91606.5|15
1644209030000|2022-02-07 04:43:50|91658.3|91608.3|91669|91599|91669|91610.1|91655.3|91596.6|28
1644209040000|2022-02-07 04:44:00|91659.2|91609.2|91658.1|91608.1|91659.2|91609.2|91656.4|91606.4|20
1644209050000|2022-02-07 04:44:10|91658.7|91608.7|91669.9|91599.6|91670.8|91611|91658.7|91599.6|18
1644209060000|2022-02-07 04:44:20|91670.3|91599.9|91656.3|91606.3|91670.3|91612.7|91656.3|91599.9|24
1644209070000|2022-02-07 04:44:30|91656.4|91606.4|91659.1|91609.1|91666.5|91610.5|91656.3|91595.9|16
1644209080000|2022-02-07 04:44:40|91662.3|91612.3|91671|91600.1|91674.4|91612.3|91662.3|91597.6|18
1644209090000|2022-02-07 04:44:50|91671.3|91599.1|91672|91597.7|91673.7|91599.3|91671.3|91597.7|7
1644209100000|2022-02-07 04:45:00|91669.8|91599.8|91661.2|91611.2|91672.6|91611.4|91658.5|91598.9|16
1644209110000|2022-02-07 04:45:10|91660.6|91610.6|91663.3|91613.3|91663.3|91613.3|91660.6|91610.6|18
1644209120000|2022-02-07 04:45:20|91663.4|91613.4|91662.4|91612.4|91672.5|91615.2|91658.2|91602.3|17
1644209130000|2022-02-07 04:45:30|91662.9|91612.9|91663.8|91613.8|91673.2|91613.8|91662.2|91602.8|12
1644209140000|2022-02-07 04:45:40|91663.2|91613.2|91663.7|91613.7|91672.3|91613.7|91660|91601.4|17
1644209150000|2022-02-07 04:45:50|91663.9|91613.9|91675.9|91604.4|91675.9|91615.1|91662.1|91603.4|17
1644209160000|2022-02-07 04:46:00|91665.6|91615.6|91673.5|91603.3|91673.5|91615.9|91660|91603|17
1644209170000|2022-02-07 04:46:10|91673.4|91603.1|91675.9|91604.1|91676.9|91617.6|91664.7|91603.1|14
1644209180000|2022-02-07 04:46:20|91675.5|91605.1|91675.8|91605.8|91676.9|91616.6|91665.9|91605.1|10
1644209190000|2022-02-07 04:46:30|91665.9|91615.9|91673.8|91623.8|91684.2|91624.7|91661|91608.9|24
1644209200000|2022-02-07 04:46:40|91673.5|91623.5|91672.7|91622.7|91682.9|91623.7|91672.7|91611.1|12
1644209210000|2022-02-07 04:46:50|91672.9|91622.9|91672.2|91622.2|91683.1|91623.7|91672.2|91610.5|9
1644209220000|2022-02-07 04:47:00|91672.1|91622.1|91672.6|91622.6|91683|91623.6|91667.3|91612.8|14
1644209230000|2022-02-07 04:47:10|91682.3|91611.8|91683.2|91609.8|91683.2|91623.5|91672.2|91609.8|9
1644209240000|2022-02-07 04:47:20|91682.6|91609.9|91668.8|91618.8|91682.8|91622.1|91666.9|91609.9|13
1644209250000|2022-02-07 04:47:30|91668.9|91618.9|91672.2|91622.2|91673.1|91623.1|91668.9|91618.9|23
1644209260000|2022-02-07 04:47:40|91672.3|91622.3|91670.9|91620.9|91672.3|91622.3|91667.4|91617.4|11
1644209270000|2022-02-07 04:47:50|91670.8|91620.8|91672.2|91622.2|91672.2|91622.2|91670.4|91620.4|21
1644209280000|2022-02-07 04:48:00|91672.6|91622.6|91672.3|91622.3|91683.2|91622.9|91672|91611.9|17
1644209290000|2022-02-07 04:48:10|91682.7|91611.8|91672.5|91622.5|91683.5|91623.9|91668.5|91611.8|20
1644209300000|2022-02-07 04:48:20|91671.5|91621.5|91683.3|91610.2|91684.3|91621.6|91671.5|91608.7|8
1644209310000|2022-02-07 04:48:30|91682.9|91609.7|91669.5|91619.5|91682.9|91620.7|91668.1|91609.6|18
1644209320000|2022-02-07 04:48:40|91670.3|91620.3|91670|91620|91671.4|91621.4|91670|91620|8
1644209330000|2022-02-07 04:48:50|91669.5|91619.5|91671.7|91621.7|91684.6|91624.1|91667|91610.2|23
1644209340000|2022-02-07 04:49:00|91671.9|91621.9|91685.1|91609.5|91685.1|91621.9|91671.9|91609.3|9
1644209350000|2022-02-07 04:49:10|91683.3|91610.1|91682.9|91610.5|91684.3|91621.9|91671.9|91609.2|25
1644209360000|2022-02-07 04:49:20|91679.1|91610.9|91681.8|91610.2|91681.8|91610.9|91679.1|91607.5|18
1644209370000|2022-02-07 04:49:30|91681.5|91610|91673.9|91623.9|91681.5|91624.2|91670.2|91609.6|19
1644209380000|2022-02-07 04:49:40|91674.1|91624.1|91672.9|91622.9|91686.3|91624.1|91668.6|91610.9|15
1644209390000|2022-02-07 04:49:50|91684.4|91614.3|91674.2|91624.2|91684.5|91625.3|91671.9|91610.8|15
1644209400000|2022-02-07 04:50:00|91673.8|91623.8|91677.4|91627.4|91688.8|91628|91673.8|91618.1|18
1644209410000|2022-02-07 04:50:10|91678.2|91628.2|91684.6|91614.4|91689.4|91628.5|91673.5|91613.7|14
1644209420000|2022-02-07 04:50:20|91684.7|91614.2|91686.1|91615.4|91687.2|91625.9|91674.4|91614.2|13
1644209430000|2022-02-07 04:50:30|91679.5|91629.5|91694|91622.1|91694|91633.2|91675.8|91620.1|18
1644209440000|2022-02-07 04:50:40|91681.3|91631.3|91679.9|91629.9|91693.6|91632.4|91678.3|91620.6|25
1644209450000|2022-02-07 04:50:50|91679|91629|91679.9|91629.9|91687.6|91631.4|91675.8|91615.1|22
1644209460000|2022-02-07 04:51:00|91679.8|91629.8|91687.1|91637.1|91697.7|91637.3|91677.6|91618.1|31
1644209470000|2022-02-07 04:51:10|91687.6|91637.6|91686.1|91636.1|91687.6|91637.6|91685.5|91635.5|16
1644209480000|2022-02-07 04:51:20|91685.2|91635.2|91682.9|91632.9|91686.8|91636.8|91681|91631|14
1644209490000|2022-02-07 04:51:30|91682.7|91632.7|91686.3|91636.3|91687|91637|91682.5|91632.5|23
1644209500000|2022-02-07 04:51:40|91687|91637|91688.7|91638.7|91690.7|91640.7|91681.7|91631.7|24
1644209510000|2022-02-07 04:51:50|91697.9|91626|91686.8|91636.8|91699.3|91636.8|91685.7|91625|21
1644209520000|2022-02-07 04:52:00|91697.5|91627.3|91684.6|91634.6|91697.7|91637.3|91682.5|91626.6|22
1644209530000|2022-02-07 04:52:10|91684.2|91634.2|91681.6|91631.6|91684.6|91634.6|91681.3|91631.3|9
1644209540000|2022-02-07 04:52:20|91681.8|91631.8|91686.9|91636.9|91686.9|91636.9|91681.8|91631.8|5
1644209550000|2022-02-07 04:52:30|91687.3|91637.3|91684.8|91634.8|91688.2|91638.2|91684.8|91634.8|23
1644209560000|2022-02-07 04:52:40|91685.7|91635.7|91698.5|91627.5|91698.5|91637.6|91684.3|91624.2|28
1644209570000|2022-02-07 04:52:50|91698.3|91627.3|91697.6|91626.1|91699.4|91637.9|91683.5|91625|19
1644209580000|2022-02-07 04:53:00|91687.3|91637.3|91697.4|91627.4|91698.7|91638.6|91687.1|91627.2|15
1644209590000|2022-02-07 04:53:10|91687.1|91637.1|91685.8|91635.8|91687.1|91637.1|91684.9|91634.9|12
1644209600000|2022-02-07 04:53:20|91699.9|91629.1|91690.3|91640.3|91700.6|91640.7|91680.7|91628.9|15
1644209610000|2022-02-07 04:53:30|91691.4|91641.4|91701.5|91628.2|91701.5|91641.5|91690|91624.6|12
1644209620000|2022-02-07 04:53:40|91700.6|91628.1|91688.7|91638.7|91700.8|91640.4|91688.5|91628.1|17
1644209630000|2022-02-07 04:53:50|91689.5|91639.5|91686|91636|91700.3|91639.9|91682.5|91628.4|15
1644209640000|2022-02-07 04:54:00|91686.2|91636.2|91688.4|91638.4|91689.8|91639.8|91686.2|91636.2|14
1644209650000|2022-02-07 04:54:10|91689|91639|91686.4|91636.4|91700.7|91639.4|91683|91628.9|17
1644209660000|2022-02-07 04:54:20|91686.1|91636.1|91689.1|91639.1|91701.7|91640.5|91686.1|91628.6|14
1644209670000|2022-02-07 04:54:30|91697.7|91624.5|91693.1|91622.5|91698.4|91637.4|91683.3|91622.1|19
1644209680000|2022-02-07 04:54:40|91693.8|91623.6|91697.2|91626.6|91697.7|91636.4|91683.3|91623.6|18
1644209690000|2022-02-07 04:54:50|91697.4|91627.1|91687.8|91637.8|91697.4|91637.8|91686.4|91626.9|16
1644209700000|2022-02-07 04:55:00|91687.7|91637.7|91685|91635|91689.6|91639.6|91684|91634|16
1644209710000|2022-02-07 04:55:10|91685.8|91635.8|91686.1|91636.1|91697.8|91638.5|91685.1|91626.5|6
1644209720000|2022-02-07 04:55:20|91685.9|91635.9|91696|91624|91697.9|91637.3|91682.7|91621.7|28
1644209730000|2022-02-07 04:55:30|91695.2|91623.2|91683.9|91633.9|91696.1|91633.9|91682.9|91623.2|11
1644209740000|2022-02-07 04:55:40|91683.3|91633.3|91694.1|91623.4|91695.1|91634.6|91683.3|91623.4|5
1644209750000|2022-02-07 04:55:50|91683.1|91633.1|91681.7|91631.7|91695.5|91634.5|91679.2|91618.3|21
1644209760000|2022-02-07 04:56:00|91681.6|91631.6|91677.4|91627.4|91681.6|91631.6|91675.7|91625.7|17
1644209770000|2022-02-07 04:56:10|91677.1|91627.1|91687|91617|91687|91628.2|91676.6|91617|7
1644209780000|2022-02-07 04:56:20|91677|91627|91676.1|91626.1|91690|91628.5|91673.8|91613.2|17
1644209790000|2022-02-07 04:56:30|91676.6|91626.6|91674.5|91624.5|91688.5|91626.6|91673.9|91614.3|6
1644209800000|2022-02-07 04:56:40|91675.4|91625.4|91687.2|91614.3|91687.2|91627.1|91671.7|91610.4|22
1644209810000|2022-02-07 04:56:50|91676.2|91626.2|91674.8|91624.8|91687.8|91627.3|91674.8|91616.1|27
1644209820000|2022-02-07 04:57:00|91674.9|91624.9|91671.3|91621.3|91686.3|91625.6|91669.9|91614.5|23
1644209830000|2022-02-07 04:57:10|91671.5|91621.5|91683.6|91609.3|91683.8|91622|91668.4|91609.3|14
1644209840000|2022-02-07 04:57:20|91683.2|91609.9|91671.9|91621.9|91683.4|91622.7|91669.7|91607.4|23
1644209850000|2022-02-07 04:57:30|91675.7|91625.7|91675.6|91625.6|91686.3|91626.5|91674.7|91614.6|14
1644209860000|2022-02-07 04:57:40|91686.4|91614.1|91673.3|91623.3|91686.4|91623.4|91673.3|91611.1|11
1644209870000|2022-02-07 04:57:50|91673.5|91623.5|91683.9|91613.3|91684.5|91624.4|91669.1|91611.1|18
1644209880000|2022-02-07 04:58:00|91683.6|91613.4|91676.2|91626.2|91686.4|91626.2|91674.2|91613.3|14
1644209890000|2022-02-07 04:58:10|91676.1|91626.1|91669.1|91619.1|91686.3|91628.3|91669.1|91615.7|14
1644209900000|2022-02-07 04:58:20|91671|91621|91675.4|91625.4|91675.4|91625.4|91671|91621|12
1644209910000|2022-02-07 04:58:30|91675.1|91625.1|91671|91621|91687.7|91627.7|91671|91614.1|9
1644209920000|2022-02-07 04:58:40|91671.5|91621.5|91676.7|91626.7|91685.4|91626.7|91671.5|91614.9|18
1644209930000|2022-02-07 04:58:50|91676.8|91626.8|91672.2|91622.2|91683.5|91626.8|91671.1|91609|17
1644209940000|2022-02-07 04:59:00|91672.5|91622.5|91678.1|91607.9|91683.6|91622.5|91667.4|91607.9|22
1644209950000|2022-02-07 04:59:10|91667.8|91617.8|91679.2|91607|91679.6|91618.7|91667.7|91605.6|24
1644209960000|2022-02-07 04:59:20|91678.8|91606.9|91680.1|91605.8|91680.7|91606.9|91677.7|91603.1|24
1644209970000|2022-02-07 04:59:30|91680.2|91605.9|91679.4|91607.3|91683|91608.9|91679.3|91605.6|15
1644209980000|2022-02-07 04:59:40|91678.8|91607.1|91668.5|91618.5|91678.9|91618.6|91663.4|91607.1|17
1644209990000|2022-02-07 04:59:50|91678.3|91607.1|91680.5|91608.8|91680.5|91617.8|91667.3|91606.9|18
1644210000000|2022-02-07 05:00:00|91681.5|91609|91677.8|91606.8|91681.5|91618.6|91665.9|91606.4|24
1644210010000|2022-02-07 05:00:10|91678.1|91607.2|91678.4|91607.7|91678.4|91618.3|91667.6|91607|20
1644210020000|2022-02-07 05:00:20|91680.6|91608.8|91665.9|91615.9|91680.6|91619.7|91665.5|91608.8|22
1644210030000|2022-02-07 05:00:30|91677|91607|91680.2|91609.9|91680.2|91619.4|91666.6|91607|17
1644210040000|2022-02-07 05:00:40|91670.1|91620.1|91678.1|91606.3|91682|91620.1|91668.8|91606.3|16
1644210050000|2022-02-07 05:00:50|91678|91606.9|91664.7|91614.7|91678.2|91614.8|91660.6|91601.5|28
1644210060000|2022-02-07 05:01:00|91664.1|91614.1|91668.6|91597.1|91675.9|91615.8|91664.1|91595|48
1644210070000|2022-02-07 05:01:10|91668.7|91597|91671.1|91597.8|91673.3|91610|91660|91595.9|28
1644210080000|2022-02-07 05:01:20|91670.7|91597.6|91670.7|91599.4|91672|91600.1|91670.7|91597.6|19
1644210090000|2022-02-07 05:01:30|91670.8|91599.5|91669.3|91598|91672|91610.4|91657.3|91597.2|26
1644210100000|2022-02-07 05:01:40|91669.6|91597.2|91670.5|91597.3|91672.6|91611.5|91661.3|91597|22
1644210110000|2022-02-07 05:01:50|91669.9|91597.1|91672.2|91601.4|91672.4|91601.4|91669.6|91597|32
1644210120000|2022-02-07 05:02:00|91672|91599.7|91667.1|91596.7|91672|91606.8|91655.4|91596.3|20
1644210130000|2022-02-07 05:02:10|91657.6|91607.6|91670.8|91598.1|91670.8|91608.4|91656.5|91592.8|32
1644210140000|2022-02-07 05:02:20|91672.9|91599.6|91660.6|91610.6|91672.9|91611.4|91660.6|91597.8|13
1644210150000|2022-02-07 05:02:30|91660.9|91610.9|91659.1|91609.1|91671.3|91612.2|91657.6|91597.6|19
1644210160000|2022-02-07 05:02:40|91659.8|91609.8|91664.5|91614.5|91671.8|91614.7|91659.8|91599.5|28
1644210170000|2022-02-07 05:02:50|91664.6|91614.6|91674.3|91604.1|91676.5|91615.2|91664.6|91603.9|24
1644210180000|2022-02-07 05:03:00|91664.2|91614.2|91670.9|91595.1|91671.3|91614.4|91662.9|91593.4|22
1644210190000|2022-02-07 05:03:10|91671.8|91593.7|91676.1|91596.6|91676.4|91599.2|91670.6|91593.2|25
1644210200000|2022-02-07 05:03:20|91676.5|91597.6|91670.5|91596|91676.5|91598.7|91669.3|91594.8|17
1644210210000|2022-02-07 05:03:30|91669.6|91594.9|91661.7|91611.7|91674.5|91612.8|91661|91594|16
1644210220000|2022-02-07 05:03:40|91661.6|91611.6|91668.3|91597.7|91674.8|91611.6|91658.7|91597.7|16
1644210230000|2022-02-07 05:03:50|91673.1|91598.7|91652|91602|91673.4|91608.7|91646.7|91593.5|45
1644210240000|2022-02-07 05:04:00|91652.4|91602.4|91652.4|91602.4|91659.6|91609.6|91650.1|91600.1|31
1644210250000|2022-02-07 05:04:10|91652.6|91602.6|91652.9|91602.9|91653.8|91603.8|91651.9|91601.9|13
1644210260000|2022-02-07 05:04:20|91645.3|91595.3|91639|91589|91655.2|91605.2|91639|91589|26
1644210270000|2022-02-07 05:04:30|91639.2|91589.2|91644.7|91594.7|91649.5|91599.5|91639.2|91589.2|17
1644210280000|2022-02-07 05:04:40|91644.1|91594.1|91650.8|91600.8|91653.4|91603.4|91644.1|91594.1|24
1644210290000|2022-02-07 05:04:50|91651.4|91601.4|91650|91600|91652.4|91602.4|91646.5|91596.5|28
1644210300000|2022-02-07 05:05:00|91651.6|91601.6|91648.4|91598.4|91658.4|91602.4|91643.2|91585.6|35
1644210310000|2022-02-07 05:05:10|91648|91598|91647|91597|91648.1|91598.1|91646.8|91596.8|21
1644210320000|2022-02-07 05:05:20|91647.4|91597.4|91644|91594|91647.7|91597.7|91641.6|91591.6|15
1644210330000|2022-02-07 05:05:30|91644.2|91594.2|91643.4|91593.4|91644.7|91594.7|91642.2|91592.2|13
1644210340000|2022-02-07 05:05:40|91645.3|91595.3|91644.4|91594.4|91647.7|91597.7|91644.4|91594.4|18
1644210350000|2022-02-07 05:05:50|91644.5|91594.5|91640.6|91590.6|91646.1|91596.1|91638.2|91588.2|23
1644210360000|2022-02-07 05:06:00|91641.1|91591.1|91645.5|91595.5|91645.5|91595.5|91639.5|91589.5|19
1644210370000|2022-02-07 05:06:10|91645.2|91595.2|91645.3|91595.3|91646|91596|91640|91590|20
1644210380000|2022-02-07 05:06:20|91645.8|91595.8|91649.2|91599.2|91650|91600|91645.8|91595.8|33
1644210390000|2022-02-07 05:06:30|91650|91600|91649.4|91599.4|91650.4|91600.4|91644.8|91594.8|17
1644210400000|2022-02-07 05:06:40|91650.2|91600.2|91649.2|91599.2|91650.4|91600.4|91647.6|91597.6|19
1644210410000|2022-02-07 05:06:50|91649|91599|91650.9|91600.9|91653.7|91603.7|91646.6|91596.6|19
1644210420000|2022-02-07 05:07:00|91651.1|91601.1|91650.2|91600.2|91653.4|91603.4|91650.2|91600.2|11
1644210430000|2022-02-07 05:07:10|91650.7|91600.7|91655.8|91605.8|91655.8|91605.8|91650.7|91600.7|10
1644210440000|2022-02-07 05:07:20|91655.1|91605.1|91650.1|91600.1|91656.5|91606.5|91650.1|91600.1|11
1644210450000|2022-02-07 05:07:30|91651.4|91601.4|91657|91607|91657.3|91607.3|91651.1|91601.1|23
1644210460000|2022-02-07 05:07:40|91657.1|91607.1|91656.3|91606.3|91657.3|91607.3|91654.8|91604.8|21
1644210470000|2022-02-07 05:07:50|91656.4|91606.4|91658|91608|91658.4|91608.4|91656.1|91606.1|18
1644210480000|2022-02-07 05:08:00|91657.9|91607.9|91655.4|91605.4|91657.9|91607.9|91653.5|91603.5|17
1644210490000|2022-02-07 05:08:10|91655.3|91605.3|91656.3|91606.3|91661.4|91611.4|91655.1|91605.1|25
1644210500000|2022-02-07 05:08:20|91655.5|91605.5|91657.6|91607.6|91659.2|91609.2|91655.5|91605.5|29
1644210510000|2022-02-07 05:08:30|91654.4|91604.4|91655|91605|91656.2|91606.2|91653.7|91603.7|20
1644210520000|2022-02-07 05:08:40|91655.4|91605.4|91650.9|91600.9|91655.4|91605.4|91650.9|91600.9|16
1644210530000|2022-02-07 05:08:50|91650.8|91600.8|91651.1|91601.1|91652.5|91602.5|91650.8|91600.8|11
1644210540000|2022-02-07 05:09:00|91651.3|91601.3|91658.7|91608.7|91659.8|91609.8|91651.3|91601.3|32
1644210550000|2022-02-07 05:09:10|91657.7|91607.7|91657.9|91607.9|91658.4|91608.4|91656.3|91606.3|18
1644210560000|2022-02-07 05:09:20|91657.8|91607.8|91656.7|91606.7|91658.2|91608.2|91654.4|91604.4|24
1644210570000|2022-02-07 05:09:30|91656.9|91606.9|91651.1|91601.1|91657.6|91607.6|91651|91601|20
1644210580000|2022-02-07 05:09:40|91651|91601|91653.8|91603.8|91653.8|91603.8|91651|91601|16
1644210590000|2022-02-07 05:09:50|91653|91603|91651.5|91601.5|91653.8|91603.8|91651.2|91601.2|14
1644210600000|2022-02-07 05:10:00|91651.9|91601.9|91641.2|91591.2|91652.3|91602.3|91640.7|91590.7|23
1644210610000|2022-02-07 05:10:10|91642.1|91592.1|91643.9|91593.9|91645.2|91595.2|91641.7|91591.7|26
1644210620000|2022-02-07 05:10:20|91643.7|91593.7|91643.4|91593.4|91643.7|91593.7|91642.1|91592.1|13
1644210630000|2022-02-07 05:10:30|91643.6|91593.6|91639.9|91589.9|91643.6|91593.6|91636.3|91586.3|19
1644210640000|2022-02-07 05:10:40|91639.8|91589.8|91638.1|91588.1|91640.6|91590.6|91636.6|91586.6|12
1644210650000|2022-02-07 05:10:50|91637.3|91587.3|91636.7|91586.7|91637.3|91587.3|91632|91582|17
1644210660000|2022-02-07 05:11:00|91638.3|91588.3|91637.3|91587.3|91639.6|91589.6|91635.7|91585.7|17
1644210670000|2022-02-07 05:11:10|91637.4|91587.4|91635.1|91585.1|91638.4|91588.4|91634.3|91584.3|23
1644210680000|2022-02-07 05:11:20|91635.6|91585.6|91636.8|91586.8|91649.4|91587.9|91635.4|91574.6|16
1644210690000|2022-02-07 05:11:30|91646.9|91576.4|91636.1|91586.1|91646.9|91586.1|91631.8|91575.3|17
1644210700000|2022-02-07 05:11:40|91635.7|91585.7|91635|91585|91635.9|91585.9|91633.6|91583.6|17
1644210710000|2022-02-07 05:11:50|91635.1|91585.1|91636.1|91586.1|91636.6|91586.6|91632.4|91582.4|19
1644210720000|2022-02-07 05:12:00|91635.9|91585.9|91636.3|91586.3|91636.6|91586.6|91633.3|91583.3|23
1644210730000|2022-02-07 05:12:10|91635.9|91585.9|91637.2|91587.2|91648.4|91588.2|91635.9|91576|16
1644210740000|2022-02-07 05:12:20|91638.8|91588.8|91636.1|91586.1|91648.7|91589.1|91634.3|91576.7|19
1644210750000|2022-02-07 05:12:30|91635.3|91585.3|91637|91587|91649.6|91589.5|91635.3|91579.5|13
1644210760000|2022-02-07 05:12:40|91637.2|91587.2|91638|91588|91647.5|91588.7|91637.2|91577.2|19
1644210770000|2022-02-07 05:12:50|91638.3|91588.3|91635.1|91585.1|91639.6|91589.6|91632.6|91582.6|18
1644210780000|2022-02-07 05:13:00|91635.9|91585.9|91637.6|91587.6|91637.9|91587.9|91635.8|91585.8|13
1644210790000|2022-02-07 05:13:10|91640.1|91590.1|91640.4|91590.4|91647.9|91590.9|91634.8|91577.5|27
1644210800000|2022-02-07 05:13:20|91640|91590|91640.8|91590.8|91641.3|91591.3|91639.9|91589.9|28
1644210810000|2022-02-07 05:13:30|91640.6|91590.6|91637.7|91587.7|91640.9|91590.9|91637.5|91587.5|13
1644210820000|2022-02-07 05:13:40|91638.4|91588.4|91634|91584|91639.8|91589.8|91633.9|91583.9|30
1644210830000|2022-02-07 05:13:50|91633.7|91583.7|91635.6|91585.6|91640|91590|91633.7|91583.7|22
1644210840000|2022-02-07 05:14:00|91635.5|91585.5|91636.2|91586.2|91636.3|91586.3|91634.7|91584.7|24
1644210850000|2022-02-07 05:14:10|91636.1|91586.1|91630.5|91580.5|91636.5|91586.5|91630.4|91580.4|20
1644210860000|2022-02-07 05:14:20|91630.9|91580.9|91632.6|91582.6|91633|91583|91630.9|91580.9|21
1644210870000|2022-02-07 05:14:30|91632.4|91582.4|91631.5|91581.5|91633.2|91583.2|91627|91577|27
1644210880000|2022-02-07 05:14:40|91632.8|91582.8|91631.6|91581.6|91634.6|91584.6|91628.7|91578.7|15
1644210890000|2022-02-07 05:14:50|91632|91582|91634.4|91584.4|91634.8|91584.8|91632|91582|26
1644210900000|2022-02-07 05:15:00|91634.6|91584.6|91635.3|91585.3|91635.4|91585.4|91632.7|91582.7|23
1644210910000|2022-02-07 05:15:10|91635.9|91585.9|91638.1|91588.1|91638.1|91588.1|91635.5|91585.5|20
1644210920000|2022-02-07 05:15:20|91638.4|91588.4|91635.5|91585.5|91639.6|91589.6|91635|91585|15
1644210930000|2022-02-07 05:15:30|91636.3|91586.3|91635.9|91585.9|91636.4|91586.4|91634.9|91584.9|16
1644210940000|2022-02-07 05:15:40|91637.8|91587.8|91638.1|91588.1|91638.2|91588.2|91636.3|91586.3|18
1644210950000|2022-02-07 05:15:50|91638|91588|91640.3|91590.3|91640.3|91590.3|91637.4|91587.4|21
1644210960000|2022-02-07 05:16:00|91640.5|91590.5|91641.3|91591.3|91641.6|91591.6|91640.3|91590.3|15
1644210970000|2022-02-07 05:16:10|91640.6|91590.6|91645.4|91595.4|91646.7|91596.7|91640.6|91590.6|28
1644210980000|2022-02-07 05:16:20|91645|91595|91645.1|91595.1|91655.9|91596.3|91640.7|91585|19
1644210990000|2022-02-07 05:16:30|91644.8|91594.8|91643.5|91593.5|91644.9|91594.9|91643.5|91593.5|20
1644211000000|2022-02-07 05:16:40|91644|91594|91644.4|91594.4|91647.1|91597.1|91642|91592|20
1644211010000|2022-02-07 05:16:50|91644.7|91594.7|91649.9|91599.9|91651.1|91601.1|91643.5|91593.5|37
1644211020000|2022-02-07 05:17:00|91649.4|91599.4|91648.6|91598.6|91650.8|91600.8|91644.5|91594.5|32
1644211030000|2022-02-07 05:17:10|91648.5|91598.5|91648.4|91598.4|91650.3|91600.3|91647.1|91597.1|19
1644211040000|2022-02-07 05:17:20|91647.1|91597.1|91653.9|91603.9|91658.3|91603.9|91643.6|91587.1|20
1644211050000|2022-02-07 05:17:30|91653.5|91603.5|91654.7|91604.7|91656.2|91606.2|91651.3|91601.3|36
1644211060000|2022-02-07 05:17:40|91654|91604|91654.9|91604.9|91655.4|91605.4|91651.5|91601.5|13
1644211070000|2022-02-07 05:17:50|91654.6|91604.6|91658.9|91608.9|91658.9|91608.9|91652.7|91602.7|29
1644211080000|2022-02-07 05:18:00|91658.1|91608.1|91658.8|91608.8|91660|91610|91656.7|91606.7|24
1644211090000|2022-02-07 05:18:10|91658.4|91608.4|91659.6|91609.6|91660.9|91610.9|91658.4|91608.4|16
1644211100000|2022-02-07 05:18:20|91660.3|91610.3|91657.1|91607.1|91669.4|91610.5|91655.5|91597.3|37
1644211110000|2022-02-07 05:18:30|91657.7|91607.7|91657.5|91607.5|91658.3|91608.3|91654.4|91604.4|28
1644211120000|2022-02-07 05:18:40|91657.6|91607.6|91656.3|91606.3|91659.5|91609.5|91655.5|91605.5|19
1644211130000|2022-02-07 05:18:50|91656.7|91606.7|91659.5|91609.5|91659.5|91609.5|91656.3|91606.3|19
1644211140000|2022-02-07 05:19:00|91659|91609|91660.4|91610.4|91661.7|91611.7|91659|91609|12
1644211150000|2022-02-07 05:19:10|91660.7|91610.7|91657.9|91607.9|91661.9|91611.9|91656.3|91606.3|31
1644211160000|2022-02-07 05:19:20|91657.7|91607.7|91657.2|91607.2|91659.2|91609.2|91657.2|91607.2|11
1644211170000|2022-02-07 05:19:30|91657.3|91607.3|91659.1|91609.1|91661.2|91611.2|91656.5|91606.5|20
1644211180000|2022-02-07 05:19:40|91659.4|91609.4|91656.1|91606.1|91659.9|91609.9|91655.5|91605.5|21
1644211190000|2022-02-07 05:19:50|91657.1|91607.1|91660.7|91610.7|91660.7|91610.7|91656.8|91606.8|24
1644211200000|2022-02-07 05:20:00|91660.3|91610.3|91663|91613|91663.5|91613.5|91655.8|91605.8|37
1644211210000|2022-02-07 05:20:10|91662.6|91612.6|91664.6|91614.6|91666|91616|91660.5|91610.5|24
1644211220000|2022-02-07 05:20:20|91665.2|91615.2|91669.2|91619.2|91671.2|91621.2|91663.6|91613.6|33
1644211230000|2022-02-07 05:20:30|91666.8|91616.8|91666.8|91616.8|91668.3|91618.3|91665.3|91615.3|35
1644211240000|2022-02-07 05:20:40|91667.3|91617.3|91669|91619|91669.4|91619.4|91667.2|91617.2|14
1644211250000|2022-02-07 05:20:50|91669.7|91619.7|91664.8|91614.8|91675.8|91625.8|91664.3|91614.3|29
1644211260000|2022-02-07 05:21:00|91665.6|91615.6|91667.2|91617.2|91668.3|91618.3|91664.6|91614.6|32
1644211270000|2022-02-07 05:21:10|91665.9|91615.9|91665.5|91615.5|91669.2|91619.2|91665.4|91615.4|25
1644211280000|2022-02-07 05:21:20|91665.1|91615.1|91663.9|91613.9|91667.3|91617.3|91663.9|91613.9|13
1644211290000|2022-02-07 05:21:30|91665.3|91615.3|91668|91618|91669.4|91619.4|91664.3|91614.3|20
1644211300000|2022-02-07 05:21:40|91667.5|91617.5|91662.4|91612.4|91670.2|91620.2|91662.4|91612.4|14
1644211310000|2022-02-07 05:21:50|91663.4|91613.4|91661.1|91611.1|91667|91617|91660.5|91610.5|29
1644211320000|2022-02-07 05:22:00|91661.8|91611.8|91662.3|91612.3|91663.7|91613.7|91660.7|91610.7|31
1644211330000|2022-02-07 05:22:10|91661.6|91611.6|91666.1|91616.1|91669.2|91619.2|91661.6|91611.6|19
1644211340000|2022-02-07 05:22:20|91667.3|91617.3|91668.3|91618.3|91669.8|91619.8|91665.4|91615.4|11
1644211350000|2022-02-07 05:22:30|91669|91619|91668.7|91618.7|91669.7|91619.7|91667.1|91617.1|16
1644211360000|2022-02-07 05:22:40|91661.7|91611.7|91664.7|91614.7|91666.1|91616.1|91661.7|91611.7|14
1644211370000|2022-02-07 05:22:50|91664.5|91614.5|91665|91615|91671.9|91621.9|91662.7|91612.7|22
1644211380000|2022-02-07 05:23:00|91664.7|91614.7|91664.2|91614.2|91667.1|91617.1|91662.4|91612.4|21
1644211390000|2022-02-07 05:23:10|91663.8|91613.8|91664.4|91614.4|91664.8|91614.8|91660.2|91610.2|16
1644211400000|2022-02-07 05:23:20|91665.7|91615.7|91663.3|91613.3|91665.7|91615.7|91662.6|91612.6|7
1644211410000|2022-02-07 05:23:30|91662.2|91612.2|91661.8|91611.8|91667.1|91617.1|91657.9|91607.9|20
1644211420000|2022-02-07 05:23:40|91663|91613|91662.7|91612.7|91664.7|91614.7|91661.7|91611.7|20
1644211430000|2022-02-07 05:23:50|91658.5|91608.5|91661.1|91611.1|91661.1|91611.1|91658.5|91608.5|10
1644211440000|2022-02-07 05:24:00|91660|91610|91666.3|91616.3|91666.4|91616.4|91660|91610|27
1644211450000|2022-02-07 05:24:10|91664.7|91614.7|91661.9|91611.9|91669.5|91619.5|91660.6|91610.6|21
1644211460000|2022-02-07 05:24:20|91662.6|91612.6|91662.1|91612.1|91662.7|91612.7|91661.2|91611.2|20
1644211470000|2022-02-07 05:24:30|91661.9|91611.9|91662.8|91612.8|91663.6|91613.6|91661.6|91611.6|20
1644211480000|2022-02-07 05:24:40|91662.5|91612.5|91662.1|91612.1|91667.3|91617.3|91661.7|91611.7|27
1644211490000|2022-02-07 05:24:50|91662.6|91612.6|91662.9|91612.9|91663.6|91613.6|91662|91612|14
1644211500000|2022-02-07 05:25:00|91662.6|91612.6|91662.8|91612.8|91667.5|91617.5|91662.6|91612.6|28
1644211510000|2022-02-07 05:25:10|91663.9|91613.9|91666.1|91616.1|91667.5|91617.5|91663.9|91613.9|25
1644211520000|2022-02-07 05:25:20|91665.7|91615.7|91666|91616|91667.3|91617.3|91665|91615|20
1644211530000|2022-02-07 05:25:30|91666.1|91616.1|91666.5|91616.5|91668|91618|91664.4|91614.4|20
1644211540000|2022-02-07 05:25:40|91666.6|91616.6|91668.2|91618.2|91671.6|91621.6|91666.3|91616.3|13
1644211550000|2022-02-07 05:25:50|91669|91619|91666.2|91616.2|91670.4|91620.4|91665.7|91615.7|26
1644211560000|2022-02-07 05:26:00|91666.1|91616.1|91673.4|91623.4|91673.4|91623.4|91665.4|91615.4|30
1644211570000|2022-02-07 05:26:10|91673.2|91623.2|91673.9|91623.9|91674.2|91624.2|91672.1|91622.1|22
1644211580000|2022-02-07 05:26:20|91673.8|91623.8|91674.6|91624.6|91676.1|91626.1|91673.8|91623.8|17
1644211590000|2022-02-07 05:26:30|91672|91622|91676|91626|91676|91626|91670.7|91620.7|26
1644211600000|2022-02-07 05:26:40|91675.4|91625.4|91674.8|91624.8|91675.9|91625.9|91674.2|91624.2|18
1644211610000|2022-02-07 05:26:50|91675.9|91625.9|91674.7|91624.7|91675.9|91625.9|91673.4|91623.4|16
1644211620000|2022-02-07 05:27:00|91673.9|91623.9|91672.8|91622.8|91673.9|91623.9|91670.2|91620.2|34
1644211630000|2022-02-07 05:27:10|91672.9|91622.9|91672.5|91622.5|91675.6|91625.6|91672.5|91622.5|26
1644211640000|2022-02-07 05:27:20|91672.6|91622.6|91675.6|91625.6|91675.9|91625.9|91671.1|91621.1|23
1644211650000|2022-02-07 05:27:30|91675.9|91625.9|91676.9|91626.9|91680.2|91630.2|91673.5|91623.5|32
1644211660000|2022-02-07 05:27:40|91676.6|91626.6|91681|91631|91681|91631|91676.6|91626.6|15
1644211670000|2022-02-07 05:27:50|91680.5|91630.5|91680.2|91630.2|91680.6|91630.6|91678.7|91628.7|11
1644211680000|2022-02-07 05:28:00|91679.3|91629.3|91680|91630|91681.8|91631.8|91677.8|91627.8|14
1644211690000|2022-02-07 05:28:10|91671.2|91621.2|91677.8|91627.8|91679.1|91629.1|91671.2|91621.2|18
1644211700000|2022-02-07 05:28:20|91679|91629|91679.7|91629.7|91681.2|91631.2|91671.3|91621.3|27
1644211710000|2022-02-07 05:28:30|91679.8|91629.8|91679.7|91629.7|91679.8|91629.8|91675.7|91625.7|15
1644211720000|2022-02-07 05:28:40|91674.3|91624.3|91677.8|91627.8|91679|91629|91674.3|91624.3|14
1644211730000|2022-02-07 05:28:50|91676.5|91626.5|91678.8|91628.8|91681.9|91631.9|91676.5|91626.5|23
1644211740000|2022-02-07 05:29:00|91679.7|91629.7|91682.2|91632.2|91686.9|91636.9|91679|91629|33
1644211750000|2022-02-07 05:29:10|91685|91635|91687.1|91637.1|91688.1|91638.1|91680.7|91630.7|14
1644211760000|2022-02-07 05:29:20|91685.5|91635.5|91682.7|91632.7|91685.5|91635.5|91678.4|91628.4|15
1644211770000|2022-02-07 05:29:30|91683.3|91633.3|91682.2|91632.2|91683.6|91633.6|91681.5|91631.5|12
1644211780000|2022-02-07 05:29:40|91681.9|91631.9|91684.7|91634.7|91687.6|91637.6|91681.9|91631.9|17
1644211790000|2022-02-07 05:29:50|91685.8|91635.8|91684.2|91634.2|91689.5|91639.5|91682.6|91632.6|28
1644211800000|2022-02-07 05:30:00|91685.4|91635.4|91678.6|91628.6|91693.1|91635.4|91674.4|91622.2|42
1644211810000|2022-02-07 05:30:10|91679.2|91629.2|91673.6|91623.6|91682.7|91632.7|91672.2|91622.2|34
1644211820000|2022-02-07 05:30:20|91674.7|91624.7|91674.1|91624.1|91675.7|91625.7|91673.8|91623.8|24
1644211830000|2022-02-07 05:30:30|91674|91624|91672.9|91622.9|91674.9|91624.9|91672.3|91622.3|30
1644211840000|2022-02-07 05:30:40|91673.6|91623.6|91668.6|91618.6|91676|91626|91668.6|91618.6|18
1644211850000|2022-02-07 05:30:50|91668.4|91618.4|91671.5|91621.5|91672.8|91622.8|91668.4|91618.4|21
1644211860000|2022-02-07 05:31:00|91671.2|91621.2|91670.4|91620.4|91671.8|91621.8|91668.3|91618.3|18
1644211870000|2022-02-07 05:31:10|91669.9|91619.9|91672.3|91622.3|91675|91625|91669.1|91619.1|27
1644211880000|2022-02-07 05:31:20|91672.5|91622.5|91672.3|91622.3|91673.5|91623.5|91671.9|91621.9|13
1644211890000|2022-02-07 05:31:30|91672.4|91622.4|91671.1|91621.1|91674|91624|91670.9|91620.9|12
1644211900000|2022-02-07 05:31:40|91672|91622|91671.4|91621.4|91672.2|91622.2|91669.9|91619.9|9
1644211910000|2022-02-07 05:31:50|91671.5|91621.5|91672|91622|91672.4|91622.4|91671|91621|10
1644211920000|2022-02-07 05:32:00|91671.8|91621.8|91671|91621|91673.1|91623.1|91670.3|91620.3|20
1644211930000|2022-02-07 05:32:10|91670.5|91620.5|91671.3|91621.3|91673.4|91623.4|91667.5|91617.5|32
1644211940000|2022-02-07 05:32:20|91667.4|91617.4|91669.8|91619.8|91673.1|91623.1|91667.4|91617.4|30
1644211950000|2022-02-07 05:32:30|91670.8|91620.8|91666.6|91616.6|91670.8|91620.8|91666.3|91616.3|19
1644211960000|2022-02-07 05:32:40|91667.4|91617.4|91668.3|91618.3|91668.6|91618.6|91666|91616|17
1644211970000|2022-02-07 05:32:50|91668.4|91618.4|91668.6|91618.6|91669|91619|91668.4|91618.4|7
1644211980000|2022-02-07 05:33:00|91668|91618|91668|91618|91668.6|91618.6|91665.6|91615.6|22
1644211990000|2022-02-07 05:33:10|91665.6|91615.6|91668.6|91618.6|91668.7|91618.7|91665.6|91615.6|18
1644212000000|2022-02-07 05:33:20|91668.5|91618.5|91668|91618|91671.1|91621.1|91668|91618|23
1644212010000|2022-02-07 05:33:30|91668.1|91618.1|91670.2|91620.2|91670.2|91620.2|91668.1|91618.1|17
1644212020000|2022-02-07 05:33:40|91670|91620|91667.6|91617.6|91670.3|91620.3|91667.6|91617.6|12
1644212030000|2022-02-07 05:33:50|91668.8|91618.8|91670|91620|91671|91621|91668.8|91618.8|12
1644212040000|2022-02-07 05:34:00|91670.4|91620.4|91666.8|91616.8|91671.3|91621.3|91666.2|91616.2|29
1644212050000|2022-02-07 05:34:10|91667.1|91617.1|91665.4|91615.4|91668.9|91618.9|91664.8|91614.8|17
1644212060000|2022-02-07 05:34:20|91664.6|91614.6|91665.8|91615.8|91665.8|91615.8|91664.6|91614.6|5
1644212070000|2022-02-07 05:34:30|91665.7|91615.7|91665.8|91615.8|91665.9|91615.9|91665.5|91615.5|4
1644212080000|2022-02-07 05:34:40|91665.7|91615.7|91663.5|91613.5|91665.7|91615.7|91663.4|91613.4|5
1644212090000|2022-02-07 05:34:50|91663.4|91613.4|91665.5|91615.5|91666.4|91616.4|91663.4|91613.4|14
1644212100000|2022-02-07 05:35:00|91666|91616|91663.5|91613.5|91669|91619|91660.1|91610.1|20
1644212110000|2022-02-07 05:35:10|91666.9|91616.9|91667.9|91617.9|91667.9|91617.9|91661.9|91611.9|18
1644212120000|2022-02-07 05:35:20|91668|91618|91669.8|91619.8|91669.8|91619.8|91667|91617|9
1644212130000|2022-02-07 05:35:30|91669.7|91619.7|91672.2|91622.2|91672.2|91622.2|91667.2|91617.2|15
1644212140000|2022-02-07 05:35:40|91674.4|91624.4|91680.4|91630.4|91680.4|91630.4|91672|91622|27
1644212150000|2022-02-07 05:35:50|91680.1|91630.1|91683|91633|91683.3|91633.3|91679.3|91629.3|18
1644212160000|2022-02-07 05:36:00|91683.4|91633.4|91678.4|91628.4|91683.4|91633.4|91678.4|91628.4|18
1644212170000|2022-02-07 05:36:10|91679.7|91629.7|91681.4|91631.4|91681.4|91631.4|91679.4|91629.4|8
1644212180000|2022-02-07 05:36:20|91680.5|91630.5|91681.6|91631.6|91681.6|91631.6|91679.2|91629.2|12
1644212190000|2022-02-07 05:36:30|91681.2|91631.2|91678.9|91628.9|91682|91632|91677.6|91627.6|22
1644212200000|2022-02-07 05:36:40|91684.1|91634.1|91681.1|91631.1|91684.1|91634.1|91677.9|91627.9|10
1644212210000|2022-02-07 05:36:50|91682|91632|91686.9|91636.9|91686.9|91636.9|91681.5|91631.5|13
1644212220000|2022-02-07 05:37:00|91687.1|91637.1|91682.1|91632.1|91687.2|91637.2|91682.1|91632.1|16
1644212230000|2022-02-07 05:37:10|91682|91632|91683.8|91633.8|91683.9|91633.9|91681.9|91631.9|8
1644212240000|2022-02-07 05:37:20|91685.1|91635.1|91687.2|91637.2|91687.2|91637.2|91685.1|91635.1|7
1644212250000|2022-02-07 05:37:30|91686.3|91636.3|91681.2|91631.2|91686.5|91636.5|91681.2|91631.2|6
1644212260000|2022-02-07 05:37:40|91680.9|91630.9|91687.7|91637.7|91689.9|91639.9|91680.9|91630.9|23
1644212270000|2022-02-07 05:37:50|91686.3|91636.3|91691.8|91641.8|91691.8|91641.8|91686.3|91636.3|6
1644212280000|2022-02-07 05:38:00|91691.6|91641.6|91690.3|91640.3|91692|91642|91688.9|91638.9|15
1644212290000|2022-02-07 05:38:10|91690.7|91640.7|91693|91643|91693|91643|91690.2|91640.2|9
1644212300000|2022-02-07 05:38:20|91693.6|91643.6|91696.8|91646.8|91697|91647|91690.3|91640.3|28
1644212310000|2022-02-07 05:38:30|91697.4|91647.4|91693.4|91643.4|91698.4|91648.4|91692.5|91642.5|11
1644212320000|2022-02-07 05:38:40|91694|91644|91693.3|91643.3|91694.9|91644.9|91692.2|91642.2|12
1644212330000|2022-02-07 05:38:50|91691.4|91641.4|91693.8|91643.8|91694|91644|91690.5|91640.5|15
1644212340000|2022-02-07 05:39:00|91694.5|91644.5|91695.1|91645.1|91697.2|91647.2|91694.3|91644.3|14
1644212350000|2022-02-07 05:39:10|91695.5|91645.5|91693.7|91643.7|91696|91646|91693.2|91643.2|6
1644212360000|2022-02-07 05:39:20|91694.5|91644.5|91694.3|91644.3|91694.5|91644.5|91691.2|91641.2|8
1644212370000|2022-02-07 05:39:30|91694.2|91644.2|91694.2|91644.2|91694.9|91644.9|91693.9|91643.9|12
1644212380000|2022-02-07 05:39:40|91694.7|91644.7|91697.6|91647.6|91697.6|91647.6|91691.8|91641.8|15
1644212390000|2022-02-07 05:39:50|91696.9|91646.9|91693.8|91643.8|91697.1|91647.1|91689.9|91639.9|21
1644212400000|2022-02-07 05:40:00|91693.7|91643.7|91689.1|91639.1|91694.7|91644.7|91689.1|91639.1|29
1644212410000|2022-02-07 05:40:10|91689.5|91639.5|91690.5|91640.5|91691.4|91641.4|91689.5|91639.5|17
1644212420000|2022-02-07 05:40:20|91690.1|91640.1|91693.3|91643.3|91693.3|91643.3|91690.1|91640.1|16
1644212430000|2022-02-07 05:40:30|91693.4|91643.4|91692.7|91642.7|91693.4|91643.4|91692.6|91642.6|8
1644212440000|2022-02-07 05:40:40|91692.5|91642.5|91691.9|91641.9|91694|91644|91690.1|91640.1|11
1644212450000|2022-02-07 05:40:50|91693.7|91643.7|91691.4|91641.4|91694.2|91644.2|91691.4|91641.4|18
1644212460000|2022-02-07 05:41:00|91692.1|91642.1|91689.1|91639.1|91692.1|91642.1|91687.4|91637.4|24
1644212470000|2022-02-07 05:41:10|91688.6|91638.6|91690.5|91640.5|91691.1|91641.1|91687.6|91637.6|11
1644212480000|2022-02-07 05:41:20|91690.3|91640.3|91687.2|91637.2|91690.3|91640.3|91682.7|91632.7|16
1644212490000|2022-02-07 05:41:30|91686|91636|91688.8|91638.8|91688.8|91638.8|91686|91636|10
1644212500000|2022-02-07 05:41:40|91688.4|91638.4|91689.3|91639.3|91689.6|91639.6|91688.4|91638.4|9
1644212510000|2022-02-07 05:41:50|91689.9|91639.9|91691.8|91641.8|91691.8|91641.8|91686.6|91636.6|13
1644212520000|2022-02-07 05:42:00|91692.5|91642.5|91688.9|91638.9|91692.5|91642.5|91682.5|91632.5|40
1644212530000|2022-02-07 05:42:10|91688.7|91638.7|91685.7|91635.7|91689.2|91639.2|91682.6|91632.6|11
1644212540000|2022-02-07 05:42:20|91686.4|91636.4|91686.2|91636.2|91687.9|91637.9|91684.3|91634.3|9
1644212550000|2022-02-07 05:42:30|91685.2|91635.2|91692.2|91642.2|91695.9|91645.9|91685.2|91635.2|35
1644212560000|2022-02-07 05:42:40|91696.7|91646.7|91696|91646|91697|91647|91691.1|91641.1|18
1644212570000|2022-02-07 05:42:50|91695.7|91645.7|91695.9|91645.9|91695.9|91645.9|91695.4|91645.4|9
1644212580000|2022-02-07 05:43:00|91695.5|91645.5|91700.1|91650.1|91701.6|91651.6|91695.3|91645.3|24
1644212590000|2022-02-07 05:43:10|91701|91651|91697.5|91647.5|91701.9|91651.9|91697.3|91647.3|25
1644212600000|2022-02-07 05:43:20|91697.7|91647.7|91701|91651|91701.1|91651.1|91697.7|91647.7|14
1644212610000|2022-02-07 05:43:30|91701.1|91651.1|91703.6|91653.6|91703.6|91653.6|91700.9|91650.9|7
1644212620000|2022-02-07 05:43:40|91697.1|91647.1|91700.2|91650.2|91701.7|91651.7|91697.1|91647.1|14
1644212630000|2022-02-07 05:43:50|91700.9|91650.9|91698.7|91648.7|91702|91652|91696.6|91646.6|17
1644212640000|2022-02-07 05:44:00|91699.2|91649.2|91699.1|91649.1|91699.2|91649.2|91691.9|91641.9|21
1644212650000|2022-02-07 05:44:10|91699|91649|91699.8|91649.8|91699.8|91649.8|91698.8|91648.8|11
1644212660000|2022-02-07 05:44:20|91701.9|91651.9|91698|91648|91701.9|91651.9|91695.8|91645.8|7
1644212670000|2022-02-07 05:44:30|91701.1|91651.1|91698.2|91648.2|91703.8|91653.8|91697.6|91647.6|11
1644212680000|2022-02-07 05:44:40|91698.8|91648.8|91698.7|91648.7|91699.8|91649.8|91696.1|91646.1|13
1644212690000|2022-02-07 05:44:50|91705.6|91655.6|91694.3|91644.3|91705.6|91655.6|91694.3|91644.3|16
1644212700000|2022-02-07 05:45:00|91697|91647|91694.7|91644.7|91697.6|91647.6|91694.7|91644.7|16
1644212710000|2022-02-07 05:45:10|91694.9|91644.9|91700.7|91650.7|91700.7|91650.7|91694.9|91644.9|29
1644212720000|2022-02-07 05:45:20|91700.4|91650.4|91701.3|91651.3|91703.1|91653.1|91700.4|91650.4|14
1644212730000|2022-02-07 05:45:30|91701.4|91651.4|91699|91649|91702.3|91652.3|91698.3|91648.3|10
1644212740000|2022-02-07 05:45:40|91699.3|91649.3|91701.7|91651.7|91701.8|91651.8|91699.3|91649.3|6
1644212750000|2022-02-07 05:45:50|91699.2|91649.2|91694.9|91644.9|91700.2|91650.2|91691|91641|27
1644212760000|2022-02-07 05:46:00|91694.2|91644.2|91694.6|91644.6|91696.1|91646.1|91694.2|91644.2|18
1644212770000|2022-02-07 05:46:10|91690.8|91640.8|91693.5|91643.5|91693.5|91643.5|91690.5|91640.5|9
1644212780000|2022-02-07 05:46:20|91693.1|91643.1|91693.1|91643.1|91696|91646|91692.3|91642.3|17
1644212790000|2022-02-07 05:46:30|91693.8|91643.8|91699.5|91649.5|91699.5|91649.5|91693.8|91643.8|27
1644212800000|2022-02-07 05:46:40|91698.9|91648.9|91701|91651|91701.4|91651.4|91695.9|91645.9|28
1644212810000|2022-02-07 05:46:50|91700.9|91650.9|91698.6|91648.6|91701.9|91651.9|91698.6|91648.6|25
1644212820000|2022-02-07 05:47:00|91698.9|91648.9|91698.5|91648.5|91700.7|91650.7|91697.1|91647.1|21
1644212830000|2022-02-07 05:47:10|91697.9|91647.9|91699.3|91649.3|91699.5|91649.5|91697.9|91647.9|12
1644212840000|2022-02-07 05:47:20|91698.1|91648.1|91694.3|91644.3|91701|91651|91692.2|91642.2|30
1644212850000|2022-02-07 05:47:30|91694.8|91644.8|91696.1|91646.1|91696.1|91646.1|91694|91644|30
1644212860000|2022-02-07 05:47:40|91696|91646|91697.4|91647.4|91697.4|91647.4|91695.5|91645.5|18
1644212870000|2022-02-07 05:47:50|91697.5|91647.5|91696|91646|91697.7|91647.7|91693.8|91643.8|14
1644212880000|2022-02-07 05:48:00|91695.4|91645.4|91692.5|91642.5|91696.8|91646.8|91691.9|91641.9|18
1644212890000|2022-02-07 05:48:10|91692.2|91642.2|91690.6|91640.6|91692.8|91642.8|91689.6|91639.6|27
1644212900000|2022-02-07 05:48:20|91691.2|91641.2|91686.7|91636.7|91692|91642|91685.8|91635.8|32
1644212910000|2022-02-07 05:48:30|91686.3|91636.3|91683.1|91633.1|91687|91637|91679.3|91629.3|28
1644212920000|2022-02-07 05:48:40|91683.5|91633.5|91679.8|91629.8|91684.8|91634.8|91677|91627|26
1644212930000|2022-02-07 05:48:50|91679.9|91629.9|91679.9|91629.9|91680.7|91630.7|91678.8|91628.8|24
1644212940000|2022-02-07 05:49:00|91680.4|91630.4|91678.2|91628.2|91680.5|91630.5|91678.1|91628.1|32
1644212950000|2022-02-07 05:49:10|91678.1|91628.1|91673.1|91623.1|91679.3|91629.3|91673|91623|35
1644212960000|2022-02-07 05:49:20|91673|91623|91677.3|91627.3|91677.3|91627.3|91672.7|91622.7|34
1644212970000|2022-02-07 05:49:30|91677.4|91627.4|91677.7|91627.7|91680.4|91630.4|91677.4|91627.4|28
1644212980000|2022-02-07 05:49:40|91676.6|91626.6|91674.4|91624.4|91677.7|91627.7|91674.1|91624.1|30
1644212990000|2022-02-07 05:49:50|91674.3|91624.3|91671.1|91621.1|91676.9|91626.9|91667.4|91617.4|44
1644213000000|2022-02-07 05:50:00|91670.8|91620.8|91669|91619|91670.8|91620.8|91667.6|91617.6|33
1644213010000|2022-02-07 05:50:10|91668.7|91618.7|91666.8|91616.8|91669.1|91619.1|91666.4|91616.4|26
1644213020000|2022-02-07 05:50:20|91666.7|91616.7|91669.7|91619.7|91669.9|91619.9|91666.7|91616.7|29
1644213030000|2022-02-07 05:50:30|91669.8|91619.8|91669.2|91619.2|91670.2|91620.2|91669.2|91619.2|26
1644213040000|2022-02-07 05:50:40|91669.1|91619.1|91668.8|91618.8|91669.2|91619.2|91666.8|91616.8|31
1644213050000|2022-02-07 05:50:50|91669.2|91619.2|91664.6|91614.6|91669.5|91619.5|91662.1|91612.1|44
1644213060000|2022-02-07 05:51:00|91664.4|91614.4|91671.2|91621.2|91671.7|91621.7|91659.3|91609.3|46
1644213070000|2022-02-07 05:51:10|91670.5|91620.5|91672.6|91622.6|91673|91623|91670|91620|32
1644213080000|2022-02-07 05:51:20|91672.9|91622.9|91671.6|91621.6|91673.9|91623.9|91669.7|91619.7|30
1644213090000|2022-02-07 05:51:30|91671.7|91621.7|91672.7|91622.7|91673.8|91623.8|91671.2|91621.2|25
1644213100000|2022-02-07 05:51:40|91672.9|91622.9|91677.3|91627.3|91677.4|91627.4|91671.6|91621.6|29
1644213110000|2022-02-07 05:51:50|91679.2|91629.2|91680|91630|91681.7|91631.7|91676.8|91626.8|36
1644213120000|2022-02-07 05:52:00|91680.2|91630.2|91676.4|91626.4|91680.2|91630.2|91674.2|91624.2|41
1644213130000|2022-02-07 05:52:10|91676.3|91626.3|91671.3|91621.3|91676.3|91626.3|91669.1|91619.1|24
1644213140000|2022-02-07 05:52:20|91671.6|91621.6|91673.3|91623.3|91673.3|91623.3|91669.7|91619.7|40
1644213150000|2022-02-07 05:52:30|91672.6|91622.6|91671|91621|91672.9|91622.9|91668.2|91618.2|36
1644213160000|2022-02-07 05:52:40|91671.1|91621.1|91673.2|91623.2|91674.9|91624.9|91671.1|91621.1|28
1644213170000|2022-02-07 05:52:50|91673.6|91623.6|91664.9|91614.9|91675.2|91625.2|91664.9|91614.9|34
1644213180000|2022-02-07 05:53:00|91662.7|91612.7|91671.4|91621.4|91673.3|91623.3|91662.7|91612.7|25
1644213190000|2022-02-07 05:53:10|91671.9|91621.9|91669.8|91619.8|91675.8|91625.8|91668.5|91618.5|18
1644213200000|2022-02-07 05:53:20|91670.1|91620.1|91674.1|91624.1|91679.9|91629.9|91669.7|91619.7|15
1644213210000|2022-02-07 05:53:30|91674.8|91624.8|91671.1|91621.1|91675.3|91625.3|91669.9|91619.9|25
1644213220000|2022-02-07 05:53:40|91672.7|91622.7|91670.5|91620.5|91673.2|91623.2|91666.7|91616.7|21
1644213230000|2022-02-07 05:53:50|91670.4|91620.4|91665|91615|91670.4|91620.4|91663.7|91613.7|14
1644213240000|2022-02-07 05:54:00|91663.6|91613.6|91660.6|91610.6|91665.5|91615.5|91656.4|91606.4|31
1644213250000|2022-02-07 05:54:10|91661.7|91611.7|91663.7|91613.7|91665|91615|91659.9|91609.9|21
1644213260000|2022-02-07 05:54:20|91662.9|91612.9|91670.2|91620.2|91670.2|91620.2|91660.7|91610.7|32
1644213270000|2022-02-07 05:54:30|91672.3|91622.3|91669.4|91619.4|91672.3|91622.3|91667.9|91617.9|25
1644213280000|2022-02-07 05:54:40|91669.8|91619.8|91666.4|91616.4|91670.8|91620.8|91666.4|91616.4|19
1644213290000|2022-02-07 05:54:50|91667.4|91617.4|91677.3|91627.3|91678.1|91628.1|91667|91617|37
1644213300000|2022-02-07 05:55:00|91678.1|91628.1|91679.9|91629.9|91684.9|91634.9|91677.4|91627.4|30
1644213310000|2022-02-07 05:55:10|91679.5|91629.5|91682.8|91632.8|91682.8|91632.8|91679.5|91629.5|18
1644213320000|2022-02-07 05:55:20|91680.2|91630.2|91682.9|91632.9|91683.1|91633.1|91680.2|91630.2|19
1644213330000|2022-02-07 05:55:30|91682.6|91632.6|91686.3|91636.3|91687.2|91637.2|91681.9|91631.9|19
1644213340000|2022-02-07 05:55:40|91687.3|91637.3|91687.6|91637.6|91689|91639|91685.7|91635.7|22
1644213350000|2022-02-07 05:55:50|91688|91638|91687.5|91637.5|91688.8|91638.8|91687|91637|15
1644213360000|2022-02-07 05:56:00|91686.9|91636.9|91690.3|91640.3|91691.5|91641.5|91686.9|91636.9|25
1644213370000|2022-02-07 05:56:10|91690.9|91640.9|91690.9|91640.9|91693.6|91643.6|91690.6|91640.6|25
1644213380000|2022-02-07 05:56:20|91689.5|91639.5|91691.1|91641.1|91691.1|91641.1|91688|91638|32
1644213390000|2022-02-07 05:56:30|91691.3|91641.3|91689.7|91639.7|91696.6|91646.6|91689.2|91639.2|44
1644213400000|2022-02-07 05:56:40|91690|91640|91693.5|91643.5|91694.1|91644.1|91689.9|91639.9|27
1644213410000|2022-02-07 05:56:50|91693.3|91643.3|91696.4|91646.4|91696.6|91646.6|91693.3|91643.3|25
1644213420000|2022-02-07 05:57:00|91696.5|91646.5|91696.5|91646.5|91698.9|91648.9|91696.3|91646.3|18
1644213430000|2022-02-07 05:57:10|91693.9|91643.9|91691.9|91641.9|91696.7|91646.7|91691.8|91641.8|26
1644213440000|2022-02-07 05:57:20|91692.2|91642.2|91686|91636|91695.2|91645.2|91681.9|91631.9|38
1644213450000|2022-02-07 05:57:30|91686.3|91636.3|91685.5|91635.5|91686.3|91636.3|91680.5|91630.5|28
1644213460000|2022-02-07 05:57:40|91685.6|91635.6|91690.1|91640.1|91690.1|91640.1|91685.1|91635.1|31
1644213470000|2022-02-07 05:57:50|91690.5|91640.5|91694.4|91644.4|91695.5|91645.5|91690.3|91640.3|24
1644213480000|2022-02-07 05:58:00|91694.7|91644.7|91697.3|91647.3|91698.5|91648.5|91693.2|91643.2|26
1644213490000|2022-02-07 05:58:10|91697.2|91647.2|91697.6|91647.6|91699.9|91649.9|91697.1|91647.1|23
1644213500000|2022-02-07 05:58:20|91697.7|91647.7|91690.2|91640.2|91698.3|91648.3|91685.4|91635.4|32
1644213510000|2022-02-07 05:58:30|91690.1|91640.1|91687.6|91637.6|91692.9|91642.9|91687.6|91637.6|30
1644213520000|2022-02-07 05:58:40|91687.5|91637.5|91694|91644|91695.3|91645.3|91687.5|91637.5|30
1644213530000|2022-02-07 05:58:50|91695.3|91645.3|91693.5|91643.5|91698.2|91648.2|91692.8|91642.8|17
1644213540000|2022-02-07 05:59:00|91694|91644|91695.6|91645.6|91696.5|91646.5|91694|91644|15
1644213550000|2022-02-07 05:59:10|91697|91647|91689.4|91639.4|91697.5|91647.5|91686.6|91636.6|35
1644213560000|2022-02-07 05:59:20|91688.6|91638.6|91685.6|91635.6|91688.7|91638.7|91682|91632|46
1644213570000|2022-02-07 05:59:30|91686.9|91636.9|91685.8|91635.8|91688.2|91638.2|91685.6|91635.6|31
1644213580000|2022-02-07 05:59:40|91686.6|91636.6|91692.5|91642.5|91693.8|91643.8|91686.6|91636.6|24
1644213590000|2022-02-07 05:59:50|91692|91642|91691.7|91641.7|91693.1|91643.1|91690.7|91640.7|31
1644213600000|2022-02-07 06:00:00|91691.5|91641.5|91678.4|91628.4|91692|91642|91677.2|91627.2|59
1644213610000|2022-02-07 06:00:10|91678.5|91628.5|91682.7|91632.7|91684.6|91634.6|91674.5|91624.5|56
1644213620000|2022-02-07 06:00:20|91684|91634|91685.5|91635.5|91686.2|91636.2|91681.9|91631.9|42
1644213630000|2022-02-07 06:00:30|91686|91636|91682.1|91632.1|91686.7|91636.7|91681.6|91631.6|35
1644213640000|2022-02-07 06:00:40|91682.9|91632.9|91681.3|91631.3|91683|91633|91680.9|91630.9|27
1644213650000|2022-02-07 06:00:50|91679.3|91629.3|91682.4|91632.4|91682.6|91632.6|91677.8|91627.8|31
1644213660000|2022-02-07 06:01:00|91683.3|91633.3|91679.9|91629.9|91683.3|91633.3|91679|91629|28
1644213670000|2022-02-07 06:01:10|91680.3|91630.3|91680.1|91630.1|91681.4|91631.4|91679.6|91629.6|19
1644213680000|2022-02-07 06:01:20|91681|91631|91681.7|91631.7|91682|91632|91680.7|91630.7|23
1644213690000|2022-02-07 06:01:30|91681.2|91631.2|91680.2|91630.2|91681.7|91631.7|91679|91629|32
1644213700000|2022-02-07 06:01:40|91680.3|91630.3|91680.9|91630.9|91681.5|91631.5|91680.2|91630.2|16
1644213710000|2022-02-07 06:01:50|91681.4|91631.4|91681.9|91631.9|91683.9|91633.9|91679.4|91629.4|35
1644213720000|2022-02-07 06:02:00|91682.2|91632.2|91679.8|91629.8|91682.7|91632.7|91679.8|91629.8|18
1644213730000|2022-02-07 06:02:10|91680.5|91630.5|91682|91632|91682|91632|91680.3|91630.3|26
1644213740000|2022-02-07 06:02:20|91680.5|91630.5|91685.3|91635.3|91685.6|91635.6|91680.5|91630.5|42
1644213750000|2022-02-07 06:02:30|91685.2|91635.2|91700.6|91650.6|91701.4|91651.4|91684.2|91634.2|49
1644213760000|2022-02-07 06:02:40|91700.4|91650.4|91701.7|91651.7|91702.7|91652.7|91698.4|91648.4|34
1644213770000|2022-02-07 06:02:50|91702.2|91652.2|91698.2|91648.2|91702.2|91652.2|91697.8|91647.8|31
1644213780000|2022-02-07 06:03:00|91698|91648|91698|91648|91699.1|91649.1|91695.4|91645.4|34
1644213790000|2022-02-07 06:03:10|91698.5|91648.5|91696.7|91646.7|91700.6|91650.6|91692.8|91642.8|31
1644213800000|2022-02-07 06:03:20|91696.8|91646.8|91691.1|91641.1|91697.2|91647.2|91689.8|91639.8|35
1644213810000|2022-02-07 06:03:30|91689.6|91639.6|91689.1|91639.1|91690.8|91640.8|91687.9|91637.9|21
1644213820000|2022-02-07 06:03:40|91689.9|91639.9|91688.2|91638.2|91690.6|91640.6|91687.8|91637.8|23
1644213830000|2022-02-07 06:03:50|91688.5|91638.5|91684.7|91634.7|91688.7|91638.7|91684.3|91634.3|26
1644213840000|2022-02-07 06:04:00|91685.1|91635.1|91684.2|91634.2|91685.7|91635.7|91683.1|91633.1|30
1644213850000|2022-02-07 06:04:10|91683.7|91633.7|91676.1|91626.1|91683.7|91633.7|91676|91626|35
1644213860000|2022-02-07 06:04:20|91674.7|91624.7|91673.1|91623.1|91678.7|91628.7|91672.5|91622.5|38
1644213870000|2022-02-07 06:04:30|91672.4|91622.4|91671.8|91621.8|91673.2|91623.2|91664|91614|56
1644213880000|2022-02-07 06:04:40|91670.7|91620.7|91669.6|91619.6|91671|91621|91667.9|91617.9|39
1644213890000|2022-02-07 06:04:50|91669.1|91619.1|91669.4|91619.4|91670.3|91620.3|91667.3|91617.3|32
1644213900000|2022-02-07 06:05:00|91669.5|91619.5|91661.7|91611.7|91669.8|91619.8|91661.7|91611.7|41
1644213910000|2022-02-07 06:05:10|91658.8|91608.8|91658.7|91608.7|91660.8|91610.8|91657.8|91607.8|40
1644213920000|2022-02-07 06:05:20|91659.8|91609.8|91659.3|91609.3|91659.9|91609.9|91657|91607|25
1644213930000|2022-02-07 06:05:30|91659.5|91609.5|91657.2|91607.2|91660.4|91610.4|91657.2|91607.2|23
1644213940000|2022-02-07 06:05:40|91657.1|91607.1|91655.4|91605.4|91657.9|91607.9|91655.4|91605.4|29
1644213950000|2022-02-07 06:05:50|91655.1|91605.1|91656.9|91606.9|91659.2|91609.2|91655|91605|32
1644213960000|2022-02-07 06:06:00|91656.6|91606.6|91652.8|91602.8|91658|91608|91652.7|91602.7|33
1644213970000|2022-02-07 06:06:10|91653.1|91603.1|91653.5|91603.5|91655.3|91605.3|91651.9|91601.9|27
1644213980000|2022-02-07 06:06:20|91654|91604|91649.6|91599.6|91654.2|91604.2|91648.2|91598.2|27
1644213990000|2022-02-07 06:06:30|91650.9|91600.9|91648.4|91598.4|91651.1|91601.1|91648.1|91598.1|34
1644214000000|2022-02-07 06:06:40|91648.3|91598.3|91650|91600|91650|91600|91647.9|91597.9|9
1644214010000|2022-02-07 06:06:50|91650.1|91600.1|91643.9|91593.9|91650.1|91600.1|91643.7|91593.7|33
1644214020000|2022-02-07 06:07:00|91643.6|91593.6|91648.2|91598.2|91650.7|91600.7|91642.7|91592.7|41
1644214030000|2022-02-07 06:07:10|91647.4|91597.4|91646|91596|91649.5|91599.5|91644.4|91594.4|31
1644214040000|2022-02-07 06:07:20|91646.4|91596.4|91646.3|91596.3|91648.6|91598.6|91645.5|91595.5|22
1644214050000|2022-02-07 06:07:30|91647.5|91597.5|91643.7|91593.7|91647.5|91597.5|91643.5|91593.5|25
1644214060000|2022-02-07 06:07:40|91643.3|91593.3|91650.6|91600.6|91650.6|91600.6|91642.7|91592.7|29
1644214070000|2022-02-07 06:07:50|91647.3|91597.3|91649.5|91599.5|91650|91600|91646.7|91596.7|8
1644214080000|2022-02-07 06:08:00|91649.3|91599.3|91585.9|91535.9|91650|91600|91585.8|91527.5|45
1644214090000|2022-02-07 06:08:10|91589.8|91539.8|91585.9|91535.9|91594.3|91539.8|91583.2|91523.8|31
1644214100000|2022-02-07 06:08:20|91585.6|91535.6|91586.6|91536.6|91587.8|91537.8|91583.7|91533.7|36
1644214110000|2022-02-07 06:08:30|91585.1|91535.1|91583.5|91533.5|91585.6|91535.6|91582.9|91532.9|28
1644214120000|2022-02-07 06:08:40|91582.5|91532.5|91583.1|91533.1|91584.2|91534.2|91580.9|91530.9|17
1644214130000|2022-02-07 06:08:50|91583.4|91533.4|91582.9|91532.9|91583.8|91533.8|91580.4|91530.4|25
1644214140000|2022-02-07 06:09:00|91584.4|91534.4|91583.4|91533.4|91584.4|91534.4|91578.9|91528.9|32
1644214150000|2022-02-07 06:09:10|91583.5|91533.5|91584.4|91534.4|91585.2|91535.2|91583.5|91533.5|36
1644214160000|2022-02-07 06:09:20|91584.3|91534.3|91587.4|91537.4|91593.7|91543.7|91584.2|91534.2|49
1644214170000|2022-02-07 06:09:30|91589.4|91539.4|91585|91535|91589.7|91539.7|91584|91534|47
1644214180000|2022-02-07 06:09:40|91584.4|91534.4|91585.1|91535.1|91585.7|91535.7|91582.9|91532.9|28
1644214190000|2022-02-07 06:09:50|91584.3|91534.3|91592.8|91542.8|91593.8|91543.8|91584.3|91534.3|51
1644214200000|2022-02-07 06:10:00|91592.9|91542.9|91596|91546|91596|91546|91590.8|91540.8|46
1644214210000|2022-02-07 06:10:10|91593.9|91543.9|91595.9|91545.9|91598.1|91548.1|91593.2|91543.2|23
1644214220000|2022-02-07 06:10:20|91596.4|91546.4|91595.7|91545.7|91597.8|91547.8|91595.3|91545.3|25
1644214230000|2022-02-07 06:10:30|91596.3|91546.3|91593.3|91543.3|91596.3|91546.3|91592.3|91542.3|33
1644214240000|2022-02-07 06:10:40|91593.1|91543.1|91595.2|91545.2|91595.7|91545.7|91591.3|91541.3|22
1644214250000|2022-02-07 06:10:50|91594.7|91544.7|91590.4|91540.4|91596.6|91546.6|91589.7|91539.7|26
1644214260000|2022-02-07 06:11:00|91591.1|91541.1|91599.3|91549.3|91601.3|91551.3|91590.7|91540.7|39
1644214270000|2022-02-07 06:11:10|91601.3|91551.3|91597|91547|91603.2|91553.2|91596.3|91546.3|42
1644214280000|2022-02-07 06:11:20|91597.3|91547.3|91594.1|91544.1|91598.1|91548.1|91593.4|91543.4|39
1644214290000|2022-02-07 06:11:30|91593.9|91543.9|91595.3|91545.3|91597.3|91547.3|91593.8|91543.8|22
1644214300000|2022-02-07 06:11:40|91594.9|91544.9|91593.7|91543.7|91596.3|91546.3|91593.7|91543.7|26
1644214310000|2022-02-07 06:11:50|91593.5|91543.5|91600.5|91550.5|91600.5|91550.5|91592.4|91542.4|42
1644214320000|2022-02-07 06:12:00|91601.1|91551.1|91607.7|91557.7|91608.2|91558.2|91598.2|91548.2|41
1644214330000|2022-02-07 06:12:10|91607.9|91557.9|91610.7|91560.7|91611.4|91561.4|91607.9|91557.9|37
1644214340000|2022-02-07 06:12:20|91611|91561|91612.7|91562.7|91616|91566|91610.4|91560.4|41
1644214350000|2022-02-07 06:12:30|91612.3|91562.3|91611.8|91561.8|91616.8|91566.8|91611.8|91561.8|26
1644214360000|2022-02-07 06:12:40|91612.2|91562.2|91607.1|91557.1|91612.2|91562.2|91607.1|91557.1|35
1644214370000|2022-02-07 06:12:50|91606.8|91556.8|91606.8|91556.8|91607.9|91557.9|91605.1|91555.1|25
1644214380000|2022-02-07 06:13:00|91607.1|91557.1|91607|91557|91607.7|91557.7|91604.5|91554.5|54
1644214390000|2022-02-07 06:13:10|91607.3|91557.3|91607.9|91557.9|91608.1|91558.1|91605.5|91555.5|41
1644214400000|2022-02-07 06:13:20|91608|91558|91618|91568|91618.1|91568.1|91607.5|91557.5|24
1644214410000|2022-02-07 06:13:30|91617.4|91567.4|91618|91568|91618.5|91568.5|91612.8|91562.8|30
1644214420000|2022-02-07 06:13:40|91617.2|91567.2|91619|91569|91619.6|91569.6|91616.8|91566.8|23
1644214430000|2022-02-07 06:13:50|91619.1|91569.1|91619.2|91569.2|91620.7|91570.7|91616.8|91566.8|23
1644214440000|2022-02-07 06:14:00|91619.5|91569.5|91617.3|91567.3|91621.3|91571.3|91612.2|91562.2|39
1644214450000|2022-02-07 06:14:10|91616.8|91566.8|91615.1|91565.1|91616.8|91566.8|91613.4|91563.4|22
1644214460000|2022-02-07 06:14:20|91614.9|91564.9|91615.4|91565.4|91617.9|91567.9|91613|91563|31
1644214470000|2022-02-07 06:14:30|91614.8|91564.8|91609.6|91559.6|91614.8|91564.8|91607.9|91557.9|23
1644214480000|2022-02-07 06:14:40|91609.4|91559.4|91610|91560|91611.9|91561.9|91608.7|91558.7|39
1644214490000|2022-02-07 06:14:50|91610.1|91560.1|91604.4|91554.4|91610.9|91560.9|91602.4|91552.4|36
1644214500000|2022-02-07 06:15:00|91605.1|91555.1|91604.1|91554.1|91605.9|91555.9|91603.7|91553.7|36
1644214510000|2022-02-07 06:15:10|91603.6|91553.6|91606.3|91556.3|91606.3|91556.3|91603.6|91553.6|20
1644214520000|2022-02-07 06:15:20|91606.5|91556.5|91608.6|91558.6|91611.7|91561.7|91603.2|91553.2|39
1644214530000|2022-02-07 06:15:30|91608.8|91558.8|91602.7|91552.7|91611.1|91561.1|91601.8|91551.8|36
1644214540000|2022-02-07 06:15:40|91602.3|91552.3|91577.2|91527.2|91603.1|91553.1|91575.7|91514.6|71
1644214550000|2022-02-07 06:15:50|91588.8|91515.1|91580.9|91505|91589.4|91526.3|91563.5|91497.8|74
1644214560000|2022-02-07 06:16:00|91577.6|91503.3|91560.1|91510.1|91578.1|91511.1|91559|91496.3|50
1644214570000|2022-02-07 06:16:10|91558.2|91508.2|91569.7|91496.7|91571.5|91509.3|91554.6|91492.2|59
1644214580000|2022-02-07 06:16:20|91569.6|91497.5|91557.1|91507.1|91572.3|91510.8|91557.1|91497.2|45
1644214590000|2022-02-07 06:16:30|91556.8|91506.8|91562.2|91512.2|91574.6|91513.8|91556.8|91502.8|38
1644214600000|2022-02-07 06:16:40|91562|91512|91563.1|91513.1|91572.2|91513.2|91559.8|91501.5|32
1644214610000|2022-02-07 06:16:50|91563.3|91513.3|91561.7|91511.7|91563.7|91513.7|91560.5|91510.5|27
1644214620000|2022-02-07 06:17:00|91561.5|91511.5|91562.4|91512.4|91575.6|91513.4|91556.9|91485.7|38
1644214630000|2022-02-07 06:17:10|91562.6|91512.6|91559.4|91509.4|91573.5|91512.6|91558.1|91489.2|39
1644214640000|2022-02-07 06:17:20|91559.2|91509.2|91558.4|91508.4|91568.9|91511.5|91556.5|91498.2|29
1644214650000|2022-02-07 06:17:30|91560.7|91510.7|91567.9|91497.2|91571.4|91512.4|91557.9|91485.8|29
1644214660000|2022-02-07 06:17:40|91558.4|91508.4|91561.7|91511.7|91565.3|91515.3|91558.4|91508.4|28
1644214670000|2022-02-07 06:17:50|91561.1|91511.1|91561.6|91511.6|91563.2|91513.2|91559.3|91509.3|30
1644214680000|2022-02-07 06:18:00|91561.8|91511.8|91560.8|91510.8|91562|91512|91560.6|91510.6|23
1644214690000|2022-02-07 06:18:10|91560.3|91510.3|91558.9|91508.9|91579.6|91513.6|91556.4|91492.5|51
1644214700000|2022-02-07 06:18:20|91559.9|91509.9|91545.7|91495.7|91560.7|91510.7|91534.9|91478.3|60
1644214710000|2022-02-07 06:18:30|91545.9|91495.9|91548.5|91498.5|91562.1|91501.7|91537|91479.6|74
1644214720000|2022-02-07 06:18:40|91548.4|91498.4|91570.2|91520.2|91576.4|91521.3|91548.3|91493.2|55
1644214730000|2022-02-07 06:18:50|91569.6|91519.6|91570.6|91490|91582|91520.5|91558.3|91487.6|48
1644214740000|2022-02-07 06:19:00|91569.2|91489.9|91557.7|91507.7|91576.1|91509.7|91554.1|91489.9|50
1644214750000|2022-02-07 06:19:10|91557.6|91507.6|91539.3|91489.3|91558.1|91508.1|91537.5|91474.4|56
1644214760000|2022-02-07 06:19:20|91538.3|91488.3|91539.6|91489.6|91552.8|91491.6|91530.4|91468.4|48
1644214770000|2022-02-07 06:19:30|91540.4|91490.4|91540.1|91490.1|91555.9|91495.1|91538.1|91483.6|53
1644214780000|2022-02-07 06:19:40|91539.2|91489.2|91544.7|91494.7|91544.7|91494.7|91537.8|91487.8|26
1644214790000|2022-02-07 06:19:50|91546.3|91496.3|91592.3|91542.3|91613.2|91542.3|91543.6|91487.5|46
1644214800000|2022-02-07 06:20:00|91599.4|91526.6|91597.9|91525.5|91606.8|91536.3|91586.3|91522.1|67
1644214810000|2022-02-07 06:20:10|91597.8|91525.9|91599.2|91529.1|91602.7|91538.9|91586.2|91525.4|40
1644214820000|2022-02-07 06:20:20|91597.2|91524.8|91598.9|91525.7|91604.2|91540.2|91590.2|91524.8|51
1644214830000|2022-02-07 06:20:30|91599|91526.1|91579.5|91529.5|91605.6|91538.8|91579.5|91523.2|61
1644214840000|2022-02-07 06:20:40|91579.2|91529.2|91580.6|91530.6|91595.4|91531.8|91578.9|91522.8|38
1644214850000|2022-02-07 06:20:50|91580.5|91530.5|91557.9|91507.9|91587.8|91537.8|91556.1|91506.1|50
1644214860000|2022-02-07 06:21:00|91556.9|91506.9|91557.9|91507.9|91560.2|91510.2|91556.7|91506.7|44
1644214870000|2022-02-07 06:21:10|91557.7|91507.7|91572.9|91522.9|91586.1|91525.1|91557.6|91507.6|39
1644214880000|2022-02-07 06:21:20|91572.3|91522.3|91569.9|91519.9|91574.1|91524.1|91569.9|91519.9|26
1644214890000|2022-02-07 06:21:30|91570.8|91520.8|91565.6|91515.6|91570.9|91520.9|91563.4|91513.4|49
1644214900000|2022-02-07 06:21:40|91565.2|91515.2|91566.3|91516.3|91567|91517|91564.4|91514.4|27
1644214910000|2022-02-07 06:21:50|91566|91516|91565.5|91515.5|91567.4|91517.4|91565.5|91515.5|22
1644214920000|2022-02-07 06:22:00|91565.9|91515.9|91565.2|91515.2|91566.9|91516.9|91563.9|91513.9|13
1644214930000|2022-02-07 06:22:10|91565.8|91515.8|91566.6|91516.6|91569|91519|91565.2|91515.2|30
1644214940000|2022-02-07 06:22:20|91566.2|91516.2|91562.8|91512.8|91566.8|91516.8|91562.8|91512.8|39
1644214950000|2022-02-07 06:22:30|91562.7|91512.7|91562.7|91512.7|91563.9|91513.9|91562.5|91512.5|20
1644214960000|2022-02-07 06:22:40|91563.1|91513.1|91574.6|91524.6|91575.1|91525.1|91561.7|91511.7|21
1644214970000|2022-02-07 06:22:50|91573|91523|91576.5|91526.5|91577|91527|91571.5|91521.5|31
1644214980000|2022-02-07 06:23:00|91576.6|91526.6|91582.9|91532.9|91584.1|91534.1|91576.2|91526.2|28
1644214990000|2022-02-07 06:23:10|91581.8|91531.8|91583.1|91533.1|91585.2|91535.2|91580.5|91530.5|24
1644215000000|2022-02-07 06:23:20|91583.5|91533.5|91583.7|91533.7|91584.8|91534.8|91583|91533|20
1644215010000|2022-02-07 06:23:30|91583.3|91533.3|91583.6|91533.6|91585.1|91535.1|91580.1|91530.1|13
1644215020000|2022-02-07 06:23:40|91583|91533|91577.6|91527.6|91583.5|91533.5|91577.4|91527.4|19
1644215030000|2022-02-07 06:23:50|91577.7|91527.7|91577.9|91527.9|91579.4|91529.4|91577.5|91527.5|12
1644215040000|2022-02-07 06:24:00|91577.7|91527.7|91578.3|91528.3|91579.5|91529.5|91577.2|91527.2|24
1644215050000|2022-02-07 06:24:10|91578.2|91528.2|91576.9|91526.9|91580|91530|91576.3|91526.3|22
1644215060000|2022-02-07 06:24:20|91577|91527|91577|91527|91577.9|91527.9|91574.5|91524.5|18
1644215070000|2022-02-07 06:24:30|91577.3|91527.3|91576.5|91526.5|91578.1|91528.1|91575.1|91525.1|15
1644215080000|2022-02-07 06:24:40|91576.3|91526.3|91573.6|91523.6|91576.3|91526.3|91573.6|91523.6|13
1644215090000|2022-02-07 06:24:50|91573.9|91523.9|91574|91524|91574|91524|91572|91522|10
1644215100000|2022-02-07 06:25:00|91572.8|91522.8|91573.1|91523.1|91574.3|91524.3|91572.6|91522.6|27
1644215110000|2022-02-07 06:25:10|91572.9|91522.9|91571.9|91521.9|91573.4|91523.4|91570.5|91520.5|21
1644215120000|2022-02-07 06:25:20|91571.8|91521.8|91572.1|91522.1|91573.8|91523.8|91571.2|91521.2|29
1644215130000|2022-02-07 06:25:30|91571.6|91521.6|91570.4|91520.4|91571.7|91521.7|91567.9|91517.9|21
1644215140000|2022-02-07 06:25:40|91571.6|91521.6|91575.6|91525.6|91579.1|91529.1|91569.6|91519.6|34
1644215150000|2022-02-07 06:25:50|91577|91527|91578|91528|91579.1|91529.1|91574.9|91524.9|31
1644215160000|2022-02-07 06:26:00|91578.3|91528.3|91577.8|91527.8|91578.6|91528.6|91577.6|91527.6|24
1644215170000|2022-02-07 06:26:10|91577.9|91527.9|91578.8|91528.8|91579|91529|91576.1|91526.1|21
1644215180000|2022-02-07 06:26:20|91578.2|91528.2|91581.2|91531.2|91581.5|91531.5|91575.8|91525.8|36
1644215190000|2022-02-07 06:26:30|91581.4|91531.4|91582.3|91532.3|91583.1|91533.1|91580.2|91530.2|27
1644215200000|2022-02-07 06:26:40|91583.4|91533.4|91582.8|91532.8|91583.4|91533.4|91581.6|91531.6|20
1644215210000|2022-02-07 06:26:50|91582.6|91532.6|91580.9|91530.9|91582.6|91532.6|91577.2|91527.2|36
1644215220000|2022-02-07 06:27:00|91579.8|91529.8|91578.7|91528.7|91580.5|91530.5|91578.5|91528.5|24
1644215230000|2022-02-07 06:27:10|91578.6|91528.6|91579.6|91529.6|91580.1|91530.1|91578.4|91528.4|22
1644215240000|2022-02-07 06:27:20|91580.1|91530.1|91582.3|91532.3|91582.3|91532.3|91577.4|91527.4|22
1644215250000|2022-02-07 06:27:30|91580.4|91530.4|91579.5|91529.5|91580.8|91530.8|91579|91529|16
1644215260000|2022-02-07 06:27:40|91578.7|91528.7|91580.8|91530.8|91580.8|91530.8|91578.6|91528.6|12
1644215270000|2022-02-07 06:27:50|91580.4|91530.4|91579.8|91529.8|91580.4|91530.4|91578.8|91528.8|28
1644215280000|2022-02-07 06:28:00|91579.6|91529.6|91574.6|91524.6|91580|91530|91573.5|91523.5|36
1644215290000|2022-02-07 06:28:10|91574.1|91524.1|91572.4|91522.4|91576.9|91526.9|91570.2|91520.2|36
1644215300000|2022-02-07 06:28:20|91574.7|91524.7|91572.6|91522.6|91574.7|91524.7|91570.8|91520.8|31
1644215310000|2022-02-07 06:28:30|91573.2|91523.2|91572.8|91522.8|91573.9|91523.9|91572.2|91522.2|29
1644215320000|2022-02-07 06:28:40|91572.9|91522.9|91576.3|91526.3|91576.3|91526.3|91572.8|91522.8|26
1644215330000|2022-02-07 06:28:50|91576.5|91526.5|91574.4|91524.4|91576.5|91526.5|91574.3|91524.3|9
1644215340000|2022-02-07 06:29:00|91574.2|91524.2|91576.2|91526.2|91576.4|91526.4|91574.2|91524.2|21
1644215350000|2022-02-07 06:29:10|91576.3|91526.3|91576.8|91526.8|91577.6|91527.6|91574|91524|29
1644215360000|2022-02-07 06:29:20|91576.5|91526.5|91577.2|91527.2|91577.6|91527.6|91574.6|91524.6|22
1644215370000|2022-02-07 06:29:30|91576.5|91526.5|91579.3|91529.3|91579.8|91529.8|91575.6|91525.6|34
1644215380000|2022-02-07 06:29:40|91579.6|91529.6|91578.6|91528.6|91579.6|91529.6|91577.6|91527.6|27
1644215390000|2022-02-07 06:29:50|91578.5|91528.5|91578.8|91528.8|91581.8|91531.8|91578.5|91528.5|33
1644215400000|2022-02-07 06:30:00|91579.2|91529.2|91584.5|91534.5|91585.3|91535.3|91578|91528|41
1644215410000|2022-02-07 06:30:10|91583.6|91533.6|91584.6|91534.6|91585.1|91535.1|91581.3|91531.3|39
1644215420000|2022-02-07 06:30:20|91584.9|91534.9|91584|91534|91584.9|91534.9|91582.4|91532.4|23
1644215430000|2022-02-07 06:30:30|91583.9|91533.9|91574.4|91524.4|91584.2|91534.2|91573.7|91523.7|37
1644215440000|2022-02-07 06:30:40|91576|91526|91574.3|91524.3|91577.3|91527.3|91572.5|91522.5|48
1644215450000|2022-02-07 06:30:50|91574|91524|91571.6|91521.6|91575.1|91525.1|91570.8|91520.8|26
1644215460000|2022-02-07 06:31:00|91571.8|91521.8|91570.8|91520.8|91573.9|91523.9|91570.6|91520.6|32
1644215470000|2022-02-07 06:31:10|91570.9|91520.9|91569.2|91519.2|91571.8|91521.8|91568.2|91518.2|17
1644215480000|2022-02-07 06:31:20|91569|91519|91601.1|91551.1|91601.1|91551.1|91568.2|91518.2|44
1644215490000|2022-02-07 06:31:30|91600.9|91550.9|91604|91554|91604|91554|91599.5|91549.5|29
1644215500000|2022-02-07 06:31:40|91603.3|91553.3|91604.4|91554.4|91604.8|91554.8|91602.7|91552.7|21
1644215510000|2022-02-07 06:31:50|91604.2|91554.2|91603.7|91553.7|91605|91555|91602.1|91552.1|23
1644215520000|2022-02-07 06:32:00|91603.6|91553.6|91604.2|91554.2|91604.8|91554.8|91603|91553|17
1644215530000|2022-02-07 06:32:10|91604|91554|91612.9|91562.9|91614|91564|91603.6|91553.6|28
1644215540000|2022-02-07 06:32:20|91611.6|91561.6|91613.3|91563.3|91613.6|91563.6|91610.9|91560.9|24
1644215550000|2022-02-07 06:32:30|91613.1|91563.1|91609.5|91559.5|91613.2|91563.2|91609|91559|28
1644215560000|2022-02-07 06:32:40|91609.7|91559.7|91609.7|91559.7|91610.2|91560.2|91608|91558|15
1644215570000|2022-02-07 06:32:50|91608.8|91558.8|91604.4|91554.4|91609.3|91559.3|91602.7|91552.7|28
1644215580000|2022-02-07 06:33:00|91603.6|91553.6|91607.2|91557.2|91609|91559|91603.6|91553.6|33
1644215590000|2022-02-07 06:33:10|91607.3|91557.3|91604.6|91554.6|91607.5|91557.5|91602.8|91552.8|31
1644215600000|2022-02-07 06:33:20|91604.2|91554.2|91598.6|91548.6|91604.2|91554.2|91598.2|91548.2|31
1644215610000|2022-02-07 06:33:30|91598.5|91548.5|91594.4|91544.4|91598.5|91548.5|91592.3|91542.3|43
1644215620000|2022-02-07 06:33:40|91595.5|91545.5|91596.7|91546.7|91598.6|91548.6|91593.8|91543.8|42
1644215630000|2022-02-07 06:33:50|91596.8|91546.8|91595.1|91545.1|91596.8|91546.8|91594.5|91544.5|27
1644215640000|2022-02-07 06:34:00|91594.8|91544.8|91594.1|91544.1|91596.2|91546.2|91592.7|91542.7|28
1644215650000|2022-02-07 06:34:10|91594.3|91544.3|91595.8|91545.8|91595.8|91545.8|91594|91544|24
1644215660000|2022-02-07 06:34:20|91595.7|91545.7|91592.3|91542.3|91595.7|91545.7|91592.3|91542.3|20
1644215670000|2022-02-07 06:34:30|91592.6|91542.6|91594.9|91544.9|91594.9|91544.9|91590.8|91540.8|22
1644215680000|2022-02-07 06:34:40|91594.5|91544.5|91596.5|91546.5|91596.7|91546.7|91594.2|91544.2|24
1644215690000|2022-02-07 06:34:50|91596.1|91546.1|91599.9|91549.9|91603.5|91553.5|91596|91546|34
1644215700000|2022-02-07 06:35:00|91600.1|91550.1|91603.5|91553.5|91603.5|91553.5|91599.8|91549.8|39
1644215710000|2022-02-07 06:35:10|91603.8|91553.8|91603.6|91553.6|91603.9|91553.9|91602.6|91552.6|15
1644215720000|2022-02-07 06:35:20|91603.4|91553.4|91610.1|91560.1|91613.4|91563.4|91601.4|91551.4|39
1644215730000|2022-02-07 06:35:30|91609.9|91559.9|91609.9|91559.9|91611.5|91561.5|91609.6|91559.6|24
1644215740000|2022-02-07 06:35:40|91612.1|91562.1|91611.6|91561.6|91612.1|91562.1|91610.3|91560.3|14
1644215750000|2022-02-07 06:35:50|91611.2|91561.2|91610.7|91560.7|91611.7|91561.7|91610.5|91560.5|25
1644215760000|2022-02-07 06:36:00|91610.8|91560.8|91611.6|91561.6|91612.4|91562.4|91609.6|91559.6|26
1644215770000|2022-02-07 06:36:10|91611.3|91561.3|91611.4|91561.4|91612|91562|91610.9|91560.9|18
1644215780000|2022-02-07 06:36:20|91611|91561|91619|91569|91619.1|91569.1|91608.6|91558.6|40
1644215790000|2022-02-07 06:36:30|91618.8|91568.8|91617.7|91567.7|91619.2|91569.2|91616.5|91566.5|23
1644215800000|2022-02-07 06:36:40|91617.6|91567.6|91621.4|91571.4|91623.7|91573.7|91617.6|91567.6|26
1644215810000|2022-02-07 06:36:50|91621.5|91571.5|91620.9|91570.9|91622.3|91572.3|91620.5|91570.5|12
1644215820000|2022-02-07 06:37:00|91621.1|91571.1|91621.6|91571.6|91622.5|91572.5|91621.1|91571.1|18
1644215830000|2022-02-07 06:37:10|91622.3|91572.3|91620.1|91570.1|91622.3|91572.3|91618.9|91568.9|8
1644215840000|2022-02-07 06:37:20|91620.5|91570.5|91621.7|91571.7|91622|91572|91619.5|91569.5|16
1644215850000|2022-02-07 06:37:30|91621.3|91571.3|91624.2|91574.2|91626.1|91576.1|91621.3|91571.3|27
1644215860000|2022-02-07 06:37:40|91624|91574|91626.1|91576.1|91626.1|91576.1|91623.5|91573.5|11
1644215870000|2022-02-07 06:37:50|91626.3|91576.3|91621.9|91571.9|91626.3|91576.3|91619.2|91569.2|30
1644215880000|2022-02-07 06:38:00|91621.8|91571.8|91622.9|91572.9|91623.9|91573.9|91620.8|91570.8|26
1644215890000|2022-02-07 06:38:10|91622.7|91572.7|91623.4|91573.4|91623.4|91573.4|91621.9|91571.9|10
1644215900000|2022-02-07 06:38:20|91622.7|91572.7|91627|91577|91627.4|91577.4|91622.5|91572.5|18
1644215910000|2022-02-07 06:38:30|91627.1|91577.1|91629.7|91579.7|91630.2|91580.2|91626.6|91576.6|20
1644215920000|2022-02-07 06:38:40|91630|91580|91628.4|91578.4|91630|91580|91627.4|91577.4|12
1644215930000|2022-02-07 06:38:50|91628|91578|91625.2|91575.2|91628.5|91578.5|91623.3|91573.3|15
1644215940000|2022-02-07 06:39:00|91624.3|91574.3|91625.9|91575.9|91626.2|91576.2|91623.8|91573.8|22
1644215950000|2022-02-07 06:39:10|91626.7|91576.7|91624.5|91574.5|91627.3|91577.3|91624.2|91574.2|16
1644215960000|2022-02-07 06:39:20|91624.3|91574.3|91622.7|91572.7|91625.3|91575.3|91622.7|91572.7|16
1644215970000|2022-02-07 06:39:30|91623.7|91573.7|91624.2|91574.2|91625|91575|91623.5|91573.5|10
1644215980000|2022-02-07 06:39:40|91624|91574|91624.1|91574.1|91625.3|91575.3|91624|91574|16
1644215990000|2022-02-07 06:39:50|91624.6|91574.6|91625.7|91575.7|91626.5|91576.5|91624.3|91574.3|17
1644216000000|2022-02-07 06:40:00|91627.1|91577.1|91625.5|91575.5|91627.1|91577.1|91619.3|91569.3|32
1644216010000|2022-02-07 06:40:10|91625.2|91575.2|91626.3|91576.3|91626.3|91576.3|91624.6|91574.6|21
1644216020000|2022-02-07 06:40:20|91626|91576|91623.9|91573.9|91626|91576|91623.9|91573.9|19
1644216030000|2022-02-07 06:40:30|91624.1|91574.1|91619|91569|91624.4|91574.4|91615|91565|18
1644216040000|2022-02-07 06:40:40|91617.5|91567.5|91622.7|91572.7|91623.1|91573.1|91617.4|91567.4|28
1644216050000|2022-02-07 06:40:50|91622.6|91572.6|91623.8|91573.8|91624.5|91574.5|91622.6|91572.6|19
1644216060000|2022-02-07 06:41:00|91623.9|91573.9|91620.6|91570.6|91624.1|91574.1|91619.9|91569.9|23
1644216070000|2022-02-07 06:41:10|91620.8|91570.8|91623.9|91573.9|91624.4|91574.4|91620.8|91570.8|16
1644216080000|2022-02-07 06:41:20|91624.3|91574.3|91623|91573|91624.6|91574.6|91622.7|91572.7|18
1644216090000|2022-02-07 06:41:30|91622.6|91572.6|91622.8|91572.8|91623.4|91573.4|91621.1|91571.1|22
1644216100000|2022-02-07 06:41:40|91622.6|91572.6|91623.7|91573.7|91624.4|91574.4|91621.8|91571.8|24
1644216110000|2022-02-07 06:41:50|91624|91574|91624.1|91574.1|91624.1|91574.1|91620.9|91570.9|19
1644216120000|2022-02-07 06:42:00|91624.3|91574.3|91623.7|91573.7|91624.3|91574.3|91623.5|91573.5|13
1644216130000|2022-02-07 06:42:10|91623.6|91573.6|91631.6|91581.6|91632|91582|91623.3|91573.3|31
1644216140000|2022-02-07 06:42:20|91631.8|91581.8|91632.5|91582.5|91632.5|91582.5|91630.8|91580.8|11
1644216150000|2022-02-07 06:42:30|91632.4|91582.4|91630.9|91580.9|91633.8|91583.8|91630.9|91580.9|11
1644216160000|2022-02-07 06:42:40|91630.8|91580.8|91631.3|91581.3|91631.8|91581.8|91630.3|91580.3|30
1644216170000|2022-02-07 06:42:50|91632.1|91582.1|91635|91585|91637.4|91587.4|91632.1|91582.1|20
1644216180000|2022-02-07 06:43:00|91634.8|91584.8|91636.3|91586.3|91637.5|91587.5|91631.5|91581.5|35
1644216190000|2022-02-07 06:43:10|91636.2|91586.2|91634.8|91584.8|91637.2|91587.2|91633.8|91583.8|28
1644216200000|2022-02-07 06:43:20|91635.3|91585.3|91637.8|91587.8|91637.9|91587.9|91634.5|91584.5|26
1644216210000|2022-02-07 06:43:30|91637.9|91587.9|91637.5|91587.5|91639|91589|91637.1|91587.1|15
1644216220000|2022-02-07 06:43:40|91638.1|91588.1|91637.7|91587.7|91638.4|91588.4|91637.2|91587.2|17
1644216230000|2022-02-07 06:43:50|91638.3|91588.3|91636|91586|91638.3|91588.3|91635.4|91585.4|22
1644216240000|2022-02-07 06:44:00|91636.1|91586.1|91636.1|91586.1|91637.7|91587.7|91635.5|91585.5|28
1644216250000|2022-02-07 06:44:10|91636|91586|91637.6|91587.6|91638.2|91588.2|91635.4|91585.4|25
1644216260000|2022-02-07 06:44:20|91638.1|91588.1|91635.4|91585.4|91638.1|91588.1|91635.4|91585.4|17
1644216270000|2022-02-07 06:44:30|91635.3|91585.3|91634.7|91584.7|91635.8|91585.8|91629.9|91579.9|35
1644216280000|2022-02-07 06:44:40|91633.9|91583.9|91632.9|91582.9|91634.6|91584.6|91632.4|91582.4|20
1644216290000|2022-02-07 06:44:50|91633.7|91583.7|91632.8|91582.8|91633.8|91583.8|91632.3|91582.3|16
1644216300000|2022-02-07 06:45:00|91632.9|91582.9|91630|91580|91633.7|91583.7|91627.5|91577.5|31
1644216310000|2022-02-07 06:45:10|91630.1|91580.1|91632.9|91582.9|91634.3|91584.3|91629.8|91579.8|33
1644216320000|2022-02-07 06:45:20|91635.4|91585.4|91634.3|91584.3|91635.4|91585.4|91633.1|91583.1|28
1644216330000|2022-02-07 06:45:30|91634.2|91584.2|91634.3|91584.3|91634.7|91584.7|91634.2|91584.2|8
1644216340000|2022-02-07 06:45:40|91633.1|91583.1|91633.8|91583.8|91635|91585|91633.1|91583.1|17
1644216350000|2022-02-07 06:45:50|91634|91584|91635.7|91585.7|91635.7|91585.7|91633.9|91583.9|7
1644216360000|2022-02-07 06:46:00|91635.9|91585.9|91634.8|91584.8|91636|91586|91634.5|91584.5|13
1644216370000|2022-02-07 06:46:10|91632.9|91582.9|91636.3|91586.3|91636.3|91586.3|91631.6|91581.6|17
1644216380000|2022-02-07 06:46:20|91636.2|91586.2|91634.8|91584.8|91636.3|91586.3|91634.8|91584.8|13
1644216390000|2022-02-07 06:46:30|91633.4|91583.4|91631|91581|91634.5|91584.5|91631|91581|19
1644216400000|2022-02-07 06:46:40|91630.9|91580.9|91631.2|91581.2|91632.4|91582.4|91629.6|91579.6|20
1644216410000|2022-02-07 06:46:50|91632.6|91582.6|91628|91578|91635.9|91585.9|91628|91578|15
1644216420000|2022-02-07 06:47:00|91628.2|91578.2|91627.8|91577.8|91628.9|91578.9|91627.2|91577.2|21
1644216430000|2022-02-07 06:47:10|91627.7|91577.7|91629.1|91579.1|91629.1|91579.1|91627|91577|12
1644216440000|2022-02-07 06:47:20|91628.5|91578.5|91624.5|91574.5|91628.5|91578.5|91623.1|91573.1|29
1644216450000|2022-02-07 06:47:30|91626.4|91576.4|91620.9|91570.9|91626.4|91576.4|91620.1|91570.1|20
1644216460000|2022-02-07 06:47:40|91622.7|91572.7|91624.1|91574.1|91624.1|91574.1|91620.4|91570.4|19
1644216470000|2022-02-07 06:47:50|91624.8|91574.8|91628|91578|91628|91578|91624|91574|24
1644216480000|2022-02-07 06:48:00|91627.9|91577.9|91625.7|91575.7|91627.9|91577.9|91623.8|91573.8|15
1644216490000|2022-02-07 06:48:10|91625.6|91575.6|91627|91577|91627.1|91577.1|91624.6|91574.6|20
1644216500000|2022-02-07 06:48:20|91626.3|91576.3|91625.9|91575.9|91627.4|91577.4|91625.8|91575.8|16
1644216510000|2022-02-07 06:48:30|91625.2|91575.2|91623.3|91573.3|91625.4|91575.4|91622.7|91572.7|27
1644216520000|2022-02-07 06:48:40|91623.2|91573.2|91625.5|91575.5|91625.7|91575.7|91622.4|91572.4|24
1644216530000|2022-02-07 06:48:50|91625.4|91575.4|91623.7|91573.7|91629.5|91579.5|91623.7|91573.7|25
1644216540000|2022-02-07 06:49:00|91623.9|91573.9|91630.9|91580.9|91631.3|91581.3|91623.9|91573.9|35
1644216550000|2022-02-07 06:49:10|91630.6|91580.6|91633.9|91583.9|91633.9|91583.9|91630.6|91580.6|30
1644216560000|2022-02-07 06:49:20|91634.1|91584.1|91631.8|91581.8|91634.1|91584.1|91631.8|91581.8|29
1644216570000|2022-02-07 06:49:30|91631.9|91581.9|91631.9|91581.9|91633.1|91583.1|91631.1|91581.1|23
1644216580000|2022-02-07 06:49:40|91632.5|91582.5|91632.4|91582.4|91633.9|91583.9|91630.5|91580.5|20
1644216590000|2022-02-07 06:49:50|91632.2|91582.2|91626.5|91576.5|91632.2|91582.2|91625.9|91575.9|26
1644216600000|2022-02-07 06:50:00|91625.9|91575.9|91627.2|91577.2|91627.6|91577.6|91625.9|91575.9|21
1644216610000|2022-02-07 06:50:10|91627.4|91577.4|91625.2|91575.2|91627.4|91577.4|91624.1|91574.1|21
1644216620000|2022-02-07 06:50:20|91625.7|91575.7|91623.5|91573.5|91625.7|91575.7|91623.5|91573.5|18
1644216630000|2022-02-07 06:50:30|91623.3|91573.3|91621.9|91571.9|91624.7|91574.7|91592.7|91542.7|52
1644216640000|2022-02-07 06:50:40|91619.2|91569.2|91617.5|91567.5|91623|91573|91617.2|91567.2|28
1644216650000|2022-02-07 06:50:50|91617.4|91567.4|91614.3|91564.3|91619.2|91569.2|91613.6|91563.6|27
1644216660000|2022-02-07 06:51:00|91613.6|91563.6|91616|91566|91616.4|91566.4|91613.6|91563.6|37
1644216670000|2022-02-07 06:51:10|91614.8|91564.8|91617.8|91567.8|91618.4|91568.4|91614.8|91564.8|36
1644216680000|2022-02-07 06:51:20|91617.7|91567.7|91628.7|91578.7|91630.7|91580.7|91616.9|91566.9|39
1644216690000|2022-02-07 06:51:30|91628.5|91578.5|91628.4|91578.4|91631.4|91581.4|91627|91577|37
1644216700000|2022-02-07 06:51:40|91629.7|91579.7|91626.8|91576.8|91630.5|91580.5|91624.4|91574.4|28
1644216710000|2022-02-07 06:51:50|91627.5|91577.5|91623|91573|91627.5|91577.5|91622|91572|30
1644216720000|2022-02-07 06:52:00|91622.8|91572.8|91626.1|91576.1|91627.3|91577.3|91619.9|91569.9|43
1644216730000|2022-02-07 06:52:10|91625.8|91575.8|91625.8|91575.8|91627.2|91577.2|91621.9|91571.9|36
1644216740000|2022-02-07 06:52:20|91625.7|91575.7|91627.6|91577.6|91627.8|91577.8|91625.7|91575.7|26
1644216750000|2022-02-07 06:52:30|91626.9|91576.9|91631.5|91581.5|91633.3|91583.3|91626.2|91576.2|26
1644216760000|2022-02-07 06:52:40|91632|91582|91633|91583|91633.5|91583.5|91631.6|91581.6|26
1644216770000|2022-02-07 06:52:50|91633.1|91583.1|91636.6|91586.6|91636.7|91586.7|91631.7|91581.7|28
1644216780000|2022-02-07 06:53:00|91636.8|91586.8|91638.8|91588.8|91638.9|91588.9|91634.9|91584.9|41
1644216790000|2022-02-07 06:53:10|91638.9|91588.9|91642|91592|91642.5|91592.5|91638.6|91588.6|30
1644216800000|2022-02-07 06:53:20|91641.9|91591.9|91643.8|91593.8|91644.3|91594.3|91641.7|91591.7|40
1644216810000|2022-02-07 06:53:30|91643.9|91593.9|91645.1|91595.1|91646.5|91596.5|91643.9|91593.9|30
1644216820000|2022-02-07 06:53:40|91645.2|91595.2|91638.9|91588.9|91645.2|91595.2|91637.6|91587.6|23
1644216830000|2022-02-07 06:53:50|91639.5|91589.5|91637.8|91587.8|91639.5|91589.5|91636.3|91586.3|30
1644216840000|2022-02-07 06:54:00|91637.6|91587.6|91639|91589|91640|91590|91632|91582|27
1644216850000|2022-02-07 06:54:10|91638.9|91588.9|91640.1|91590.1|91640.3|91590.3|91637.7|91587.7|17
1644216860000|2022-02-07 06:54:20|91640.3|91590.3|91640.8|91590.8|91640.8|91590.8|91639.4|91589.4|17
1644216870000|2022-02-07 06:54:30|91640.5|91590.5|91638.7|91588.7|91641.4|91591.4|91638.7|91588.7|16
1644216880000|2022-02-07 06:54:40|91638.8|91588.8|91637.5|91587.5|91639.2|91589.2|91636.8|91586.8|33
1644216890000|2022-02-07 06:54:50|91637.4|91587.4|91637|91587|91638.3|91588.3|91634.7|91584.7|30
1644216900000|2022-02-07 06:55:00|91638.3|91588.3|91643.9|91593.9|91645|91595|91637.2|91587.2|44
1644216910000|2022-02-07 06:55:10|91644.3|91594.3|91645.3|91595.3|91646|91596|91644.3|91594.3|24
1644216920000|2022-02-07 06:55:20|91645.1|91595.1|91642.8|91592.8|91645.3|91595.3|91642.8|91592.8|20
1644216930000|2022-02-07 06:55:30|91643.1|91593.1|91642.7|91592.7|91644.1|91594.1|91641.7|91591.7|19
1644216940000|2022-02-07 06:55:40|91642.1|91592.1|91645.9|91595.9|91646|91596|91642.1|91592.1|30
1644216950000|2022-02-07 06:55:50|91645|91595|91645.1|91595.1|91647.9|91597.9|91644|91594|30
1644216960000|2022-02-07 06:56:00|91645|91595|91641.9|91591.9|91645|91595|91640.1|91590.1|28
1644216970000|2022-02-07 06:56:10|91642.1|91592.1|91639.6|91589.6|91642.5|91592.5|91637.5|91587.5|32
1644216980000|2022-02-07 06:56:20|91639.7|91589.7|91643.2|91593.2|91643.5|91593.5|91639.7|91589.7|24
1644216990000|2022-02-07 06:56:30|91643.7|91593.7|91643.4|91593.4|91647.5|91597.5|91643.4|91593.4|16
1644217000000|2022-02-07 06:56:40|91644.7|91594.7|91645.6|91595.6|91645.6|91595.6|91643.2|91593.2|20
1644217010000|2022-02-07 06:56:50|91645|91595|91642.4|91592.4|91645|91595|91642.2|91592.2|21
1644217020000|2022-02-07 06:57:00|91641.7|91591.7|91644.3|91594.3|91644.3|91594.3|91641.7|91591.7|13
1644217030000|2022-02-07 06:57:10|91645|91595|91639.5|91589.5|91645.7|91595.7|91637|91587|31
1644217040000|2022-02-07 06:57:20|91639.9|91589.9|91636.6|91586.6|91639.9|91589.9|91636.6|91586.6|8
1644217050000|2022-02-07 06:57:30|91637.5|91587.5|91635.1|91585.1|91637.8|91587.8|91633.6|91583.6|34
1644217060000|2022-02-07 06:57:40|91634.9|91584.9|91638.2|91588.2|91638.3|91588.3|91634.8|91584.8|28
1644217070000|2022-02-07 06:57:50|91638.1|91588.1|91638.8|91588.8|91638.9|91588.9|91636.3|91586.3|23
1644217080000|2022-02-07 06:58:00|91638.3|91588.3|91639.6|91589.6|91639.6|91589.6|91637.3|91587.3|20
1644217090000|2022-02-07 06:58:10|91639.7|91589.7|91643.3|91593.3|91644.7|91594.7|91639.6|91589.6|31
1644217100000|2022-02-07 06:58:20|91643.7|91593.7|91641.7|91591.7|91646.2|91596.2|91641|91591|20
1644217110000|2022-02-07 06:58:30|91641.6|91591.6|91645.6|91595.6|91645.6|91595.6|91641.4|91591.4|32
1644217120000|2022-02-07 06:58:40|91645.5|91595.5|91645.8|91595.8|91646|91596|91643.7|91593.7|19
1644217130000|2022-02-07 06:58:50|91645.9|91595.9|91640.7|91590.7|91646|91596|91638.3|91588.3|39
1644217140000|2022-02-07 06:59:00|91641.5|91591.5|91645.2|91595.2|91645.5|91595.5|91639.8|91589.8|31
1644217150000|2022-02-07 06:59:10|91644.8|91594.8|91644.7|91594.7|91645.4|91595.4|91643.3|91593.3|32
1644217160000|2022-02-07 06:59:20|91644.2|91594.2|91636.7|91586.7|91644.2|91594.2|91636|91586|33
1644217170000|2022-02-07 06:59:30|91637.9|91587.9|91636.1|91586.1|91637.9|91587.9|91633.1|91583.1|26
1644217180000|2022-02-07 06:59:40|91635.7|91585.7|91633.3|91583.3|91645.2|91585.7|91632.8|91572.2|22
1644217190000|2022-02-07 06:59:50|91643.4|91569.5|91652.3|91577.1|91654|91589.7|91639.7|91560.2|45
1644217200000|2022-02-07 07:00:00|91650.4|91576.6|91656.8|91585.4|91671.2|91596|91639.9|91576.6|65
1644217210000|2022-02-07 07:00:10|91657.7|91584.9|91651.2|91601.2|91661.4|91601.2|91645.8|91584.8|58
1644217220000|2022-02-07 07:00:20|91649.8|91599.8|91635.2|91585.2|91654.1|91600.7|91635.2|91575.8|60
1644217230000|2022-02-07 07:00:30|91636|91586|91636.8|91586.8|91638.4|91588.4|91635.1|91585.1|43
1644217240000|2022-02-07 07:00:40|91637.1|91587.1|91638.2|91588.2|91638.6|91588.6|91636.1|91586.1|50
1644217250000|2022-02-07 07:00:50|91638.4|91588.4|91641.5|91591.5|91644.1|91594.1|91636.6|91586.6|49
1644217260000|2022-02-07 07:01:00|91640.2|91590.2|91641.9|91591.9|91659|91603.7|91640.2|91584.7|57
1644217270000|2022-02-07 07:01:10|91641.8|91591.8|91641.5|91591.5|91649.8|91594|91636.4|91579.6|48
1644217280000|2022-02-07 07:01:20|91641.3|91591.3|91642.4|91592.4|91643.1|91593.1|91638.4|91588.4|44
1644217290000|2022-02-07 07:01:30|91642.5|91592.5|91633.4|91583.4|91644.6|91594.6|91631|91581|53
1644217300000|2022-02-07 07:01:40|91633.8|91583.8|91650.4|91600.4|91651.3|91601.3|91633.8|91583.8|62
1644217310000|2022-02-07 07:01:50|91651.8|91601.8|91654.7|91604.7|91655.9|91605.9|91651.8|91601.8|31
1644217320000|2022-02-07 07:02:00|91654.9|91604.9|91647.5|91597.5|91656.8|91606.8|91644.4|91594.4|48
1644217330000|2022-02-07 07:02:10|91647.2|91597.2|91645|91595|91647.5|91597.5|91640.6|91590.6|35
1644217340000|2022-02-07 07:02:20|91644.7|91594.7|91631.9|91581.9|91646.1|91596.1|91630|91580|48
1644217350000|2022-02-07 07:02:30|91632.7|91582.7|91628.6|91578.6|91634.2|91584.2|91624.3|91574.3|47
1644217360000|2022-02-07 07:02:40|91628.1|91578.1|91620.4|91570.4|91628.2|91578.2|91616.5|91566.5|49
1644217370000|2022-02-07 07:02:50|91619.8|91569.8|91619.8|91569.8|91623|91573|91616.5|91566.5|38
1644217380000|2022-02-07 07:03:00|91621.1|91571.1|91615.3|91565.3|91621.4|91571.4|91610.8|91560.8|33
1644217390000|2022-02-07 07:03:10|91615.4|91565.4|91613.3|91563.3|91616.7|91566.7|91611.3|91561.3|48
1644217400000|2022-02-07 07:03:20|91613.6|91563.6|91614.9|91564.9|91618.7|91568.7|91612.5|91562.5|50
1644217410000|2022-02-07 07:03:30|91615.3|91565.3|91617.2|91567.2|91617.6|91567.6|91614.4|91564.4|40
1644217420000|2022-02-07 07:03:40|91617.4|91567.4|91607.9|91557.9|91618.6|91568.6|91605.2|91555.2|41
1644217430000|2022-02-07 07:03:50|91608.7|91558.7|91607.5|91557.5|91609.8|91559.8|91603.8|91553.8|42
1644217440000|2022-02-07 07:04:00|91607.9|91557.9|91603.7|91553.7|91607.9|91557.9|91603.7|91553.7|38
1644217450000|2022-02-07 07:04:10|91600.8|91550.8|91601.5|91551.5|91605.4|91555.4|91599.4|91549.4|34
1644217460000|2022-02-07 07:04:20|91601.6|91551.6|91605.1|91555.1|91608.5|91558.5|91601.3|91551.3|47
1644217470000|2022-02-07 07:04:30|91604.6|91554.6|91605.9|91555.9|91607.6|91557.6|91602.9|91552.9|32
1644217480000|2022-02-07 07:04:40|91605.8|91555.8|91605.8|91555.8|91607|91557|91605.8|91555.8|24
1644217490000|2022-02-07 07:04:50|91605.6|91555.6|91605|91555|91607.2|91557.2|91604.1|91554.1|39
1644217500000|2022-02-07 07:05:00|91604.8|91554.8|91603.5|91553.5|91609.2|91559.2|91601.9|91551.9|51
1644217510000|2022-02-07 07:05:10|91602.9|91552.9|91606.4|91556.4|91609.4|91559.4|91602.9|91552.9|40
1644217520000|2022-02-07 07:05:20|91606.2|91556.2|91600.3|91550.3|91608.2|91558.2|91600.1|91550.1|43
1644217530000|2022-02-07 07:05:30|91600.5|91550.5|91598.8|91548.8|91601.9|91551.9|91595.7|91545.7|48
1644217540000|2022-02-07 07:05:40|91598|91548|91597.2|91547.2|91604.6|91554.6|91594.7|91544.7|45
1644217550000|2022-02-07 07:05:50|91596.3|91546.3|91593.5|91543.5|91598|91548|91593.5|91543.5|34
1644217560000|2022-02-07 07:06:00|91594.5|91544.5|91584.8|91534.8|91595|91545|91581.7|91531.7|46
1644217570000|2022-02-07 07:06:10|91584.3|91534.3|91585|91535|91585.7|91535.7|91582.9|91532.9|42
1644217580000|2022-02-07 07:06:20|91585.2|91535.2|91573.8|91523.8|91585.7|91535.7|91573.8|91523.8|39
1644217590000|2022-02-07 07:06:30|91575.3|91525.3|91576|91526|91578|91528|91574.3|91524.3|42
1644217600000|2022-02-07 07:06:40|91576.3|91526.3|91573.6|91523.6|91576.4|91526.4|91571.8|91521.8|30
1644217610000|2022-02-07 07:06:50|91574.6|91524.6|91571|91521|91576.1|91526.1|91567.4|91517.4|47
1644217620000|2022-02-07 07:07:00|91571.3|91521.3|91569.7|91519.7|91572.3|91522.3|91567.5|91517.5|37
1644217630000|2022-02-07 07:07:10|91569.9|91519.9|91568.5|91518.5|91570.8|91520.8|91567.9|91517.9|31
1644217640000|2022-02-07 07:07:20|91569.3|91519.3|91566.5|91516.5|91569.5|91519.5|91565.9|91515.9|44
1644217650000|2022-02-07 07:07:30|91566.1|91516.1|91564.9|91514.9|91568.7|91518.7|91562.3|91512.3|45
1644217660000|2022-02-07 07:07:40|91564.8|91514.8|91565.3|91515.3|91565.4|91515.4|91561.1|91511.1|37
1644217670000|2022-02-07 07:07:50|91564.1|91514.1|91565.7|91515.7|91567.3|91517.3|91563|91513|40
1644217680000|2022-02-07 07:08:00|91566.6|91516.6|91576.4|91526.4|91577.3|91527.3|91566.2|91516.2|38
1644217690000|2022-02-07 07:08:10|91576.3|91526.3|91582.3|91532.3|91582.3|91532.3|91575.5|91525.5|43
1644217700000|2022-02-07 07:08:20|91582.2|91532.2|91582.2|91532.2|91583.4|91533.4|91580.1|91530.1|34
1644217710000|2022-02-07 07:08:30|91581.1|91531.1|91576.6|91526.6|91582.2|91532.2|91576.1|91526.1|36
1644217720000|2022-02-07 07:08:40|91576.5|91526.5|91575.4|91525.4|91577|91527|91574.5|91524.5|24
1644217730000|2022-02-07 07:08:50|91575.8|91525.8|91573.6|91523.6|91576.7|91526.7|91572.9|91522.9|31
1644217740000|2022-02-07 07:09:00|91573.8|91523.8|91568.1|91518.1|91574.1|91524.1|91567.4|91517.4|35
1644217750000|2022-02-07 07:09:10|91567.8|91517.8|91574.7|91524.7|91578.4|91528.4|91567.8|91517.8|44
1644217760000|2022-02-07 07:09:20|91574.2|91524.2|91571.9|91521.9|91574.7|91524.7|91571.8|91521.8|32
1644217770000|2022-02-07 07:09:30|91572|91522|91561.3|91511.3|91572.1|91522.1|91560.8|91510.8|51
1644217780000|2022-02-07 07:09:40|91560.1|91510.1|91568.4|91518.4|91569.7|91519.7|91560.1|91510.1|46
1644217790000|2022-02-07 07:09:50|91569.1|91519.1|91570.9|91520.9|91574.1|91524.1|91569.1|91519.1|35
1644217800000|2022-02-07 07:10:00|91570.5|91520.5|91567.3|91517.3|91572.3|91522.3|91567.3|91517.3|34
1644217810000|2022-02-07 07:10:10|91568.2|91518.2|91557.6|91507.6|91568.3|91518.3|91557.3|91507.3|53
1644217820000|2022-02-07 07:10:20|91557.7|91507.7|91554.3|91504.3|91559.1|91509.1|91554.3|91504.3|40
1644217830000|2022-02-07 07:10:30|91554.1|91504.1|91559.5|91509.5|91559.7|91509.7|91554.1|91504.1|37
1644217840000|2022-02-07 07:10:40|91559.4|91509.4|91554.9|91504.9|91560.9|91510.9|91553.2|91503.2|44
1644217850000|2022-02-07 07:10:50|91554.4|91504.4|91555.6|91505.6|91556.8|91506.8|91552.6|91502.6|33
1644217860000|2022-02-07 07:11:00|91555.1|91505.1|91559.5|91509.5|91561.1|91511.1|91554.5|91504.5|45
1644217870000|2022-02-07 07:11:10|91561.2|91511.2|91559.5|91509.5|91563|91513|91558.1|91508.1|26
1644217880000|2022-02-07 07:11:20|91559.7|91509.7|91559.9|91509.9|91561.2|91511.2|91559|91509|26
1644217890000|2022-02-07 07:11:30|91559.5|91509.5|91559.1|91509.1|91560.1|91510.1|91558.5|91508.5|14
1644217900000|2022-02-07 07:11:40|91558.6|91508.6|91557.6|91507.6|91560.8|91510.8|91557.6|91507.6|32
1644217910000|2022-02-07 07:11:50|91557.2|91507.2|91554.5|91504.5|91559.3|91509.3|91554.5|91504.5|44
1644217920000|2022-02-07 07:12:00|91553.8|91503.8|91557.8|91507.8|91561|91511|91553.8|91503.8|47
1644217930000|2022-02-07 07:12:10|91557.5|91507.5|91558.4|91508.4|91558.4|91508.4|91554.9|91504.9|41
1644217940000|2022-02-07 07:12:20|91557.4|91507.4|91560.7|91510.7|91562.9|91512.9|91555.7|91505.7|54
1644217950000|2022-02-07 07:12:30|91561.8|91511.8|91562|91512|91562.3|91512.3|91556.4|91506.4|42
1644217960000|2022-02-07 07:12:40|91561.8|91511.8|91537.9|91487.9|91562.2|91512.2|91534.8|91484.8|63
1644217970000|2022-02-07 07:12:50|91536.9|91486.9|91535.9|91485.9|91537.7|91487.7|91535|91485|36
1644217980000|2022-02-07 07:13:00|91535.5|91485.5|91536.8|91486.8|91537.8|91487.8|91533.7|91483.7|36
1644217990000|2022-02-07 07:13:10|91535.2|91485.2|91525|91475|91538.1|91488.1|91520.9|91470.9|58
1644218000000|2022-02-07 07:13:20|91526.7|91476.7|91523.9|91473.9|91527.7|91477.7|91521.5|91471.5|63
1644218010000|2022-02-07 07:13:30|91524.9|91474.9|91528.7|91478.7|91533.6|91483.6|91524.4|91474.4|43
1644218020000|2022-02-07 07:13:40|91529.6|91479.6|91528.9|91478.9|91529.9|91479.9|91524.7|91474.7|34
1644218030000|2022-02-07 07:13:50|91527.8|91477.8|91531.8|91481.8|91535.4|91485.4|91527.5|91477.5|45
1644218040000|2022-02-07 07:14:00|91532.1|91482.1|91533.3|91483.3|91534.3|91484.3|91530.5|91480.5|45
1644218050000|2022-02-07 07:14:10|91533.6|91483.6|91488.2|91438.2|91534.5|91484.5|91481.5|91431.5|62
1644218060000|2022-02-07 07:14:20|91489|91439|91480.2|91430.2|91493.1|91443.1|91480.2|91430.2|31
1644218070000|2022-02-07 07:14:30|91484.7|91434.7|91493.8|91443.8|91499|91449|91483.3|91433.3|42
1644218080000|2022-02-07 07:14:40|91494|91444|91496|91446|91497.8|91447.8|91493.3|91443.3|29
1644218090000|2022-02-07 07:14:50|91495.7|91445.7|91496.1|91446.1|91496.8|91446.8|91493.4|91443.4|18
1644218100000|2022-02-07 07:15:00|91496|91446|91497.5|91447.5|91500.5|91450.5|91494.3|91444.3|52
1644218110000|2022-02-07 07:15:10|91495.9|91445.9|91503.9|91453.9|91505.6|91455.6|91495|91445|47
1644218120000|2022-02-07 07:15:20|91505.5|91455.5|91485.3|91435.3|91507.1|91457.1|91484|91434|48
1644218130000|2022-02-07 07:15:30|91483.4|91433.4|91484.6|91434.6|91485|91435|91478.8|91428.8|50
1644218140000|2022-02-07 07:15:40|91484.5|91434.5|91471|91421|91488.6|91438.6|91469.7|91419.7|56
1644218150000|2022-02-07 07:15:50|91469.8|91419.8|91478.4|91428.4|91482.8|91432.8|91469.8|91419.8|57
1644218160000|2022-02-07 07:16:00|91478.1|91428.1|91470|91420|91479.4|91429.4|91466.9|91416.9|56
1644218170000|2022-02-07 07:16:10|91471.8|91421.8|91470.6|91420.6|91472.8|91422.8|91468.2|91418.2|54
1644218180000|2022-02-07 07:16:20|91470.7|91420.7|91474.3|91424.3|91476|91426|91469.8|91419.8|52
1644218190000|2022-02-07 07:16:30|91472.9|91422.9|91473.5|91423.5|91475.1|91425.1|91469.7|91419.7|69
1644218200000|2022-02-07 07:16:40|91472.5|91422.5|91468.2|91418.2|91473.9|91423.9|91467.7|91417.7|52
1644218210000|2022-02-07 07:16:50|91469|91419|91471.3|91421.3|91471.3|91421.3|91467.9|91417.9|42
1644218220000|2022-02-07 07:17:00|91471.9|91421.9|91466|91416|91476.1|91426.1|91465.7|91415.7|56
1644218230000|2022-02-07 07:17:10|91467|91417|91464.9|91414.9|91467|91417|91463.9|91413.9|45
1644218240000|2022-02-07 07:17:20|91465|91415|91451.5|91401.5|91465.1|91415.1|91450.4|91400.4|53
1644218250000|2022-02-07 07:17:30|91453.3|91403.3|91454.9|91404.9|91460.4|91410.4|91451.5|91401.5|49
1644218260000|2022-02-07 07:17:40|91455.4|91405.4|91456.3|91406.3|91456.3|91406.3|91453.3|91403.3|45
1644218270000|2022-02-07 07:17:50|91455.1|91405.1|91450.1|91400.1|91458.1|91408.1|91450.1|91400.1|60
1644218280000|2022-02-07 07:18:00|91453.6|91403.6|91448.9|91398.9|91453.7|91403.7|91448.9|91398.9|56
1644218290000|2022-02-07 07:18:10|91445.7|91395.7|91450.3|91400.3|91452.1|91402.1|91437.7|91387.7|66
1644218300000|2022-02-07 07:18:20|91447.9|91397.9|91442.9|91392.9|91448.9|91398.9|91440.2|91390.2|71
1644218310000|2022-02-07 07:18:30|91443.3|91393.3|91454.3|91404.3|91455|91405|91441.4|91391.4|54
1644218320000|2022-02-07 07:18:40|91454.1|91404.1|91462|91412|91462.1|91412.1|91453.8|91403.8|47
1644218330000|2022-02-07 07:18:50|91460.2|91410.2|91465.6|91415.6|91468.9|91418.9|91460.2|91410.2|64
1644218340000|2022-02-07 07:19:00|91465.4|91415.4|91465.5|91415.5|91467.5|91417.5|91464.2|91414.2|44
1644218350000|2022-02-07 07:19:10|91465.4|91415.4|91466|91416|91466.7|91416.7|91464.3|91414.3|39
1644218360000|2022-02-07 07:19:20|91467.7|91417.7|91469.3|91419.3|91471.4|91421.4|91467.6|91417.6|56
1644218370000|2022-02-07 07:19:30|91469.2|91419.2|91477.2|91427.2|91478.1|91428.1|91467.4|91417.4|53
1644218380000|2022-02-07 07:19:40|91475|91425|91482.6|91432.6|91483.1|91433.1|91472.7|91422.7|49
1644218390000|2022-02-07 07:19:50|91481.9|91431.9|91538|91488|91538.5|91488.5|91481.9|91431.9|62
1644218400000|2022-02-07 07:20:00|91537.6|91487.6|91541.9|91491.9|91546.3|91496.3|91535.9|91485.9|47
1644218410000|2022-02-07 07:20:10|91541.6|91491.6|91548.1|91498.1|91548.1|91498.1|91536.4|91486.4|62
1644218420000|2022-02-07 07:20:20|91547.5|91497.5|91543.1|91493.1|91548|91498|91534.8|91484.8|52
1644218430000|2022-02-07 07:20:30|91543|91493|91544.1|91494.1|91545.3|91495.3|91541.6|91491.6|30
1644218440000|2022-02-07 07:20:40|91543.1|91493.1|91542.7|91492.7|91544.2|91494.2|91537.7|91487.7|38
1644218450000|2022-02-07 07:20:50|91542.9|91492.9|91541.2|91491.2|91542.9|91492.9|91540.7|91490.7|29
1644218460000|2022-02-07 07:21:00|91541.3|91491.3|91541.1|91491.1|91542.3|91492.3|91539.9|91489.9|38
1644218470000|2022-02-07 07:21:10|91540|91490|91524|91474|91540|91490|91522.5|91472.5|51
1644218480000|2022-02-07 07:21:20|91524.2|91474.2|91526.5|91476.5|91531.1|91481.1|91521.7|91471.7|44
1644218490000|2022-02-07 07:21:30|91526.7|91476.7|91526.7|91476.7|91528.4|91478.4|91523.7|91473.7|30
1644218500000|2022-02-07 07:21:40|91526.3|91476.3|91528.4|91478.4|91528.8|91478.8|91525.8|91475.8|34
1644218510000|2022-02-07 07:21:50|91528|91478|91526.7|91476.7|91529.5|91479.5|91525.4|91475.4|28
1644218520000|2022-02-07 07:22:00|91527.1|91477.1|91524.1|91474.1|91527.7|91477.7|91520.7|91470.7|41
1644218530000|2022-02-07 07:22:10|91523.8|91473.8|91521.3|91471.3|91525.8|91475.8|91520.3|91470.3|40
1644218540000|2022-02-07 07:22:20|91521.4|91471.4|91515|91465|91521.4|91471.4|91513.8|91463.8|41
1644218550000|2022-02-07 07:22:30|91514.9|91464.9|91512.9|91462.9|91515.2|91465.2|91511.9|91461.9|33
1644218560000|2022-02-07 07:22:40|91512.7|91462.7|91508.7|91458.7|91514.8|91464.8|91508.7|91458.7|50
1644218570000|2022-02-07 07:22:50|91507.7|91457.7|91499.6|91449.6|91511.5|91461.5|91498.4|91448.4|53
1644218580000|2022-02-07 07:23:00|91498.8|91448.8|91498.9|91448.9|91500|91450|91496.7|91446.7|46
1644218590000|2022-02-07 07:23:10|91498.5|91448.5|91497.2|91447.2|91501.9|91451.9|91495.8|91445.8|26
1644218600000|2022-02-07 07:23:20|91497.3|91447.3|91497.9|91447.9|91499.7|91449.7|91497.3|91447.3|38
1644218610000|2022-02-07 07:23:30|91497.7|91447.7|91495.3|91445.3|91497.7|91447.7|91493.6|91443.6|48
1644218620000|2022-02-07 07:23:40|91495.6|91445.6|91493.8|91443.8|91495.6|91445.6|91493.2|91443.2|33
1644218630000|2022-02-07 07:23:50|91494.3|91444.3|91493.8|91443.8|91496.5|91446.5|91493.6|91443.6|24
1644218640000|2022-02-07 07:24:00|91494.2|91444.2|91498.2|91448.2|91500.7|91450.7|91493.8|91443.8|48
1644218650000|2022-02-07 07:24:10|91498|91448|91497.7|91447.7|91499.8|91449.8|91496.8|91446.8|31
1644218660000|2022-02-07 07:24:20|91497.4|91447.4|91498.5|91448.5|91498.5|91448.5|91497.2|91447.2|18
1644218670000|2022-02-07 07:24:30|91498.2|91448.2|91499|91449|91499.3|91449.3|91496.7|91446.7|18
1644218680000|2022-02-07 07:24:40|91498.6|91448.6|91498.1|91448.1|91500.2|91450.2|91494|91444|32
1644218690000|2022-02-07 07:24:50|91497.3|91447.3|91497.5|91447.5|91500.1|91450.1|91495.9|91445.9|45
1644218700000|2022-02-07 07:25:00|91496.9|91446.9|91495.1|91445.1|91498.9|91448.9|91495.1|91445.1|35
1644218710000|2022-02-07 07:25:10|91496|91446|91493.1|91443.1|91496|91446|91489|91439|44
1644218720000|2022-02-07 07:25:20|91493.3|91443.3|91491.1|91441.1|91494.6|91444.6|91490.8|91440.8|34
1644218730000|2022-02-07 07:25:30|91491.2|91441.2|91490.5|91440.5|91491.2|91441.2|91489.9|91439.9|19
1644218740000|2022-02-07 07:25:40|91490.7|91440.7|91490.2|91440.2|91492.3|91442.3|91488.6|91438.6|39
1644218750000|2022-02-07 07:25:50|91490.3|91440.3|91488.9|91438.9|91490.3|91440.3|91488.8|91438.8|23
1644218760000|2022-02-07 07:26:00|91488.8|91438.8|91488.5|91438.5|91489.3|91439.3|91488.5|91438.5|24
1644218770000|2022-02-07 07:26:10|91488.6|91438.6|91495.8|91445.8|91495.8|91445.8|91488.6|91438.6|20
1644218780000|2022-02-07 07:26:20|91495.4|91445.4|91490.6|91440.6|91495.4|91445.4|91488.5|91438.5|38
1644218790000|2022-02-07 07:26:30|91490.7|91440.7|91491.1|91441.1|91493.8|91443.8|91489.8|91439.8|36
1644218800000|2022-02-07 07:26:40|91491.3|91441.3|91483.2|91433.2|91492|91442|91483|91433|27
1644218810000|2022-02-07 07:26:50|91482.9|91432.9|91472|91422|91484|91434|91471|91421|50
1644218820000|2022-02-07 07:27:00|91471.6|91421.6|91476.2|91426.2|91476.2|91426.2|91470.9|91420.9|37
1644218830000|2022-02-07 07:27:10|91476.3|91426.3|91474.1|91424.1|91477.8|91427.8|91472.7|91422.7|43
1644218840000|2022-02-07 07:27:20|91473.4|91423.4|91472.8|91422.8|91476.9|91426.9|91471.4|91421.4|52
1644218850000|2022-02-07 07:27:30|91472.7|91422.7|91475.7|91425.7|91475.9|91425.9|91471.4|91421.4|41
1644218860000|2022-02-07 07:27:40|91476.9|91426.9|91476.7|91426.7|91476.9|91426.9|91474|91424|39
1644218870000|2022-02-07 07:27:50|91476.5|91426.5|91487.1|91437.1|91487.1|91437.1|91476.5|91426.5|48
1644218880000|2022-02-07 07:28:00|91486.6|91436.6|91492.4|91442.4|91494.5|91444.5|91486.1|91436.1|48
1644218890000|2022-02-07 07:28:10|91492.6|91442.6|91493.7|91443.7|91494.3|91444.3|91492.1|91442.1|37
1644218900000|2022-02-07 07:28:20|91493.4|91443.4|91494.8|91444.8|91496|91446|91493.2|91443.2|40
1644218910000|2022-02-07 07:28:30|91495.5|91445.5|91489.8|91439.8|91495.8|91445.8|91489.7|91439.7|30
1644218920000|2022-02-07 07:28:40|91489.4|91439.4|91489.7|91439.7|91492.1|91442.1|91486.1|91436.1|43
1644218930000|2022-02-07 07:28:50|91489.3|91439.3|91487.6|91437.6|91491.8|91441.8|91485.2|91435.2|47
1644218940000|2022-02-07 07:29:00|91487.1|91437.1|91490.2|91440.2|91491.2|91441.2|91485.7|91435.7|40
1644218950000|2022-02-07 07:29:10|91490.3|91440.3|91496.3|91446.3|91497.3|91447.3|91489.2|91439.2|46
1644218960000|2022-02-07 07:29:20|91496.5|91446.5|91499.8|91449.8|91500.4|91450.4|91494.8|91444.8|39
1644218970000|2022-02-07 07:29:30|91499.5|91449.5|91499.9|91449.9|91500.8|91450.8|91499.1|91449.1|32
1644218980000|2022-02-07 07:29:40|91499.6|91449.6|91497.8|91447.8|91500.4|91450.4|91496.4|91446.4|32
1644218990000|2022-02-07 07:29:50|91497.4|91447.4|91488.3|91438.3|91497.4|91447.4|91487|91437|35
1644219000000|2022-02-07 07:30:00|91488.7|91438.7|91487.9|91437.9|91488.7|91438.7|91485.2|91435.2|48
1644219010000|2022-02-07 07:30:10|91488.4|91438.4|91495|91445|91496.5|91446.5|91486.5|91436.5|52
1644219020000|2022-02-07 07:30:20|91494.7|91444.7|91493.9|91443.9|91495.1|91445.1|91489.5|91439.5|55
1644219030000|2022-02-07 07:30:30|91493.4|91443.4|91494.9|91444.9|91495|91445|91489.6|91439.6|56
1644219040000|2022-02-07 07:30:40|91494.8|91444.8|91498|91448|91498.4|91448.4|91492.7|91442.7|47
1644219050000|2022-02-07 07:30:50|91496.9|91446.9|91497.6|91447.6|91499.1|91449.1|91494|91444|55
1644219060000|2022-02-07 07:31:00|91499.1|91449.1|91503.8|91453.8|91503.8|91466.8|91489.8|91446.7|52
1644219070000|2022-02-07 07:31:10|91503.3|91453.3|91505.5|91455.5|91507.3|91457.3|91501.9|91451.9|48
1644219080000|2022-02-07 07:31:20|91505|91455|91515.3|91465.3|91516.9|91466.9|91503.2|91453.2|52
1644219090000|2022-02-07 07:31:30|91514.3|91464.3|91514.4|91464.4|91516.5|91466.5|91513.2|91463.2|39
1644219100000|2022-02-07 07:31:40|91512.8|91462.8|91517|91467|91517.4|91467.4|91512.8|91462.8|62
1644219110000|2022-02-07 07:31:50|91517.3|91467.3|91512.6|91462.6|91520.9|91470.9|91512.1|91462.1|72
1644219120000|2022-02-07 07:32:00|91512.7|91462.7|91518|91468|91521.5|91471.5|91511.9|91461.9|51
1644219130000|2022-02-07 07:32:10|91516.1|91466.1|91520.3|91470.3|91522.7|91472.7|91516.1|91466.1|50
1644219140000|2022-02-07 07:32:20|91520.5|91470.5|91521.9|91471.9|91524.1|91474.1|91520.5|91470.5|36
1644219150000|2022-02-07 07:32:30|91521.6|91471.6|91519|91469|91522.2|91472.2|91518.6|91468.6|42
1644219160000|2022-02-07 07:32:40|91519.3|91469.3|91510.2|91460.2|91519.5|91469.5|91507.5|91457.5|40
1644219170000|2022-02-07 07:32:50|91510.3|91460.3|91513.6|91463.6|91515.4|91465.4|91508.8|91458.8|49
1644219180000|2022-02-07 07:33:00|91513.1|91463.1|91509.9|91459.9|91513.6|91463.6|91509.9|91459.9|45
1644219190000|2022-02-07 07:33:10|91508.5|91458.5|91516.5|91466.5|91521.3|91471.3|91507.6|91457.6|50
1644219200000|2022-02-07 07:33:20|91516.3|91466.3|91510.2|91460.2|91517.7|91467.7|91507.7|91457.7|47
1644219210000|2022-02-07 07:33:30|91510.3|91460.3|91512.1|91462.1|91513.5|91463.5|91507|91457|56
1644219220000|2022-02-07 07:33:40|91512.6|91462.6|91511.1|91461.1|91514.1|91464.1|91505.9|91455.9|52
1644219230000|2022-02-07 07:33:50|91509.8|91459.8|91517.8|91467.8|91519.5|91469.5|91507.6|91457.6|54
1644219240000|2022-02-07 07:34:00|91517.7|91467.7|91512.5|91462.5|91520.4|91470.4|91511.1|91461.1|40
1644219250000|2022-02-07 07:34:10|91511.8|91461.8|91513.7|91463.7|91515.4|91465.4|91509.4|91459.4|45
1644219260000|2022-02-07 07:34:20|91513.1|91463.1|91507.1|91457.1|91515.2|91472.7|91496.9|91456.7|42
1644219270000|2022-02-07 07:34:30|91506.3|91456.3|91507.8|91457.8|91508|91467.2|91492.2|91454|60
1644219280000|2022-02-07 07:34:40|91507.1|91457.1|91495.8|91445.8|91509.8|91459.8|91495.8|91445.8|61
1644219290000|2022-02-07 07:34:50|91496.1|91446.1|91499.8|91449.8|91504|91454|91494.8|91444.8|44
1644219300000|2022-02-07 07:35:00|91500.9|91450.9|91500.7|91450.7|91501.8|91451.8|91496.2|91446.2|49
1644219310000|2022-02-07 07:35:10|91500.8|91450.8|91497|91447|91503.4|91453.4|91496.1|91446.1|58
1644219320000|2022-02-07 07:35:20|91496.9|91446.9|91497.9|91447.9|91498.5|91448.5|91496.5|91446.5|23
1644219330000|2022-02-07 07:35:30|91497.2|91447.2|91496.3|91446.3|91499.2|91449.2|91495.4|91445.4|46
1644219340000|2022-02-07 07:35:40|91495.7|91445.7|91503.2|91453.2|91503.7|91453.7|91495.7|91445.7|39
1644219350000|2022-02-07 07:35:50|91502.7|91452.7|91502.4|91452.4|91503.4|91453.4|91501.7|91451.7|36
1644219360000|2022-02-07 07:36:00|91502.6|91452.6|91511.3|91461.3|91514.4|91472.6|91496.7|91452.6|55
1644219370000|2022-02-07 07:36:10|91511|91461|91511.1|91461.1|91514.9|91464.9|91509.8|91459.8|36
1644219380000|2022-02-07 07:36:20|91512|91462|91513.8|91463.8|91514.8|91464.8|91512|91462|30
1644219390000|2022-02-07 07:36:30|91512.7|91462.7|91511.1|91461.1|91513.8|91463.8|91510.3|91460.3|38
1644219400000|2022-02-07 07:36:40|91511.8|91461.8|91514|91464|91517|91467|91507|91457|51
1644219410000|2022-02-07 07:36:50|91515.3|91465.3|91516.1|91466.1|91518.4|91468.4|91512|91462|50
1644219420000|2022-02-07 07:37:00|91516.3|91466.3|91519.5|91469.5|91521.5|91471.5|91516.3|91466.3|47
1644219430000|2022-02-07 07:37:10|91518.9|91468.9|91519.4|91469.4|91522.7|91472.7|91518.8|91468.8|40
1644219440000|2022-02-07 07:37:20|91519.2|91469.2|91520.6|91470.6|91522.2|91472.2|91519.2|91469.2|34
1644219450000|2022-02-07 07:37:30|91520.7|91470.7|91528.4|91478.4|91528.4|91478.4|91520.4|91470.4|46
1644219460000|2022-02-07 07:37:40|91528.3|91478.3|91525.3|91475.3|91535.2|91495.6|91518.4|91475.2|53
1644219470000|2022-02-07 07:37:50|91525.2|91475.2|91524.6|91474.6|91527.2|91477.2|91524.4|91474.4|22
1644219480000|2022-02-07 07:38:00|91523.9|91473.9|91524.9|91474.9|91525.3|91475.3|91521.3|91471.3|36
1644219490000|2022-02-07 07:38:10|91525.2|91475.2|91522.8|91472.8|91525.2|91475.2|91522.4|91472.4|20
1644219500000|2022-02-07 07:38:20|91523.2|91473.2|91522.8|91472.8|91524.7|91481.3|91502.5|91464.5|45
1644219510000|2022-02-07 07:38:30|91522.2|91472.2|91521.2|91471.2|91522.8|91472.8|91519.2|91469.2|26
1644219520000|2022-02-07 07:38:40|91522|91472|91520.4|91470.4|91523.2|91473.2|91520.4|91470.4|35
1644219530000|2022-02-07 07:38:50|91520.2|91470.2|91520.3|91470.3|91523.3|91473.3|91519.9|91469.9|32
1644219540000|2022-02-07 07:39:00|91520|91470|91521|91471|91521.4|91471.4|91517.5|91467.5|34
1644219550000|2022-02-07 07:39:10|91520.7|91470.7|91522.3|91472.3|91524.7|91474.7|91520|91470|33
1644219560000|2022-02-07 07:39:20|91522.8|91472.8|91514.9|91464.9|91523.4|91473.4|91514.1|91464.1|45
1644219570000|2022-02-07 07:39:30|91514.6|91464.6|91513.7|91463.7|91515.8|91465.8|91512.7|91462.7|32
1644219580000|2022-02-07 07:39:40|91513.8|91463.8|91514.9|91464.9|91520.7|91470.7|91512.4|91462.4|38
1644219590000|2022-02-07 07:39:50|91516.9|91466.9|91507.2|91457.2|91517.3|91467.3|91506.6|91456.6|38
1644219600000|2022-02-07 07:40:00|91509.3|91459.3|91512.2|91462.2|91515.2|91465.2|91508.6|91458.6|53
1644219610000|2022-02-07 07:40:10|91510.8|91460.8|91516.6|91466.6|91517.9|91467.9|91510.8|91460.8|38
1644219620000|2022-02-07 07:40:20|91517.9|91467.9|91510.4|91460.4|91519.4|91475.4|91500.4|91458.7|53
1644219630000|2022-02-07 07:40:30|91510.5|91460.5|91510|91460|91513.6|91476.5|91499.3|91459.7|47
1644219640000|2022-02-07 07:40:40|91508.1|91458.1|91515.4|91465.4|91517.5|91467.5|91508.1|91458.1|38
1644219650000|2022-02-07 07:40:50|91516.8|91466.8|91515|91465|91522|91481.9|91504.1|91465|45
1644219660000|2022-02-07 07:41:00|91516|91466|91519.8|91469.8|91519.8|91480.4|91502.3|91466|41
1644219670000|2022-02-07 07:41:10|91519.9|91469.9|91518.2|91468.2|91519.9|91469.9|91517.1|91467.1|22
1644219680000|2022-02-07 07:41:20|91518.3|91468.3|91518|91468|91518.8|91468.8|91517.6|91467.6|15
1644219690000|2022-02-07 07:41:30|91518.6|91468.6|91520.3|91470.3|91520.3|91470.3|91516.1|91466.1|38
1644219700000|2022-02-07 07:41:40|91520.1|91470.1|91519.8|91469.8|91521.4|91471.4|91519.3|91469.3|36
1644219710000|2022-02-07 07:41:50|91519.3|91469.3|91523|91473|91523.1|91473.1|91519.2|91469.2|28
1644219720000|2022-02-07 07:42:00|91522.9|91472.9|91510.7|91485.7|91525.3|91487|91510.4|91472.6|41
1644219730000|2022-02-07 07:42:10|91512.5|91487.5|91524|91474|91525.3|91487.5|91509.8|91473|33
1644219740000|2022-02-07 07:42:20|91524.1|91474.1|91498.4|91448.4|91524.1|91474.1|91496.8|91446.8|40
1644219750000|2022-02-07 07:42:30|91498.3|91448.3|91497.8|91447.8|91498.7|91448.7|91493.1|91443.1|41
1644219760000|2022-02-07 07:42:40|91497.3|91447.3|91495.3|91445.3|91497.3|91447.3|91492.6|91442.6|40
1644219770000|2022-02-07 07:42:50|91495|91445|91491|91441|91496.3|91446.3|91489.1|91439.1|39
1644219780000|2022-02-07 07:43:00|91491.4|91441.4|91484.7|91434.7|91491.7|91450.6|91474.6|91434.6|37
1644219790000|2022-02-07 07:43:10|91484.4|91434.4|91483.2|91433.2|91487.1|91437.1|91480.9|91430.9|34
1644219800000|2022-02-07 07:43:20|91483.9|91433.9|91477.1|91427.1|91484.6|91434.6|91477.1|91427.1|21
1644219810000|2022-02-07 07:43:30|91476.1|91426.1|91466.3|91416.3|91477.7|91440.8|91452.4|91413.9|53
1644219820000|2022-02-07 07:43:40|91466.6|91416.6|91453.2|91403.2|91467.5|91430.2|91452.9|91403.2|49
1644219830000|2022-02-07 07:43:50|91453|91403|91452|91402|91454.6|91404.6|91451|91401|53
1644219840000|2022-02-07 07:44:00|91451.3|91401.3|91451.3|91401.3|91453.1|91403.1|91448.3|91398.3|42
1644219850000|2022-02-07 07:44:10|91451.2|91401.2|91451.5|91401.5|91453.1|91403.1|91450.5|91400.5|26
1644219860000|2022-02-07 07:44:20|91450.5|91400.5|91451.2|91401.2|91452.8|91402.8|91449.2|91399.2|37
1644219870000|2022-02-07 07:44:30|91451.1|91401.1|91452.8|91402.8|91453.7|91403.7|91450.1|91400.1|32
1644219880000|2022-02-07 07:44:40|91452.6|91402.6|91458.2|91408.2|91459.6|91409.6|91452.6|91402.6|36
1644219890000|2022-02-07 07:44:50|91458.6|91408.6|91463.6|91413.6|91466.4|91427.9|91449.3|91407.9|54
1644219900000|2022-02-07 07:45:00|91463.1|91413.1|91460.9|91410.9|91464.4|91414.4|91458.7|91408.7|35
1644219910000|2022-02-07 07:45:10|91461.1|91411.1|91460.8|91410.8|91461.6|91411.6|91460.4|91410.4|21
1644219920000|2022-02-07 07:45:20|91460.6|91410.6|91454.7|91429.7|91465.2|91429.7|91452.2|91406.3|40
1644219930000|2022-02-07 07:45:30|91453.5|91428.5|91467.9|91417.9|91470.7|91428.5|91453|91414.6|46
1644219940000|2022-02-07 07:45:40|91468|91418|91463|91413|91468.2|91418.2|91462.4|91412.4|33
1644219950000|2022-02-07 07:45:50|91463.3|91413.3|91465.5|91415.5|91466.2|91416.2|91462.6|91412.6|25
1644219960000|2022-02-07 07:46:00|91466.1|91416.1|91471.1|91421.1|91471.1|91421.1|91465.3|91415.3|33
1644219970000|2022-02-07 07:46:10|91471.3|91421.3|91466.6|91416.6|91476.9|91426.9|91465.8|91415.8|35
1644219980000|2022-02-07 07:46:20|91467.1|91417.1|91472.9|91422.9|91473.6|91423.6|91467.1|91417.1|36
1644219990000|2022-02-07 07:46:30|91475.8|91425.8|91458.6|91433.6|91475.8|91437.9|91456.7|91421.7|51
1644220000000|2022-02-07 07:46:40|91458.5|91433.5|91460.9|91435.9|91473.7|91436.8|91458.5|91421.5|34
1644220010000|2022-02-07 07:46:50|91461|91436|91461.3|91436.3|91462.6|91437.6|91459.7|91434.7|13
1644220020000|2022-02-07 07:47:00|91461.4|91436.4|91450.6|91425.6|91471.8|91436.4|91449.8|91413|62
1644220030000|2022-02-07 07:47:10|91450.3|91425.3|91462.5|91412.5|91462.5|91425.7|91447.1|91412.2|32
1644220040000|2022-02-07 07:47:20|91460.1|91410.1|91456.5|91431.5|91461.4|91432.6|91454.4|91406.4|36
1644220050000|2022-02-07 07:47:30|91457.4|91432.4|91458.4|91433.4|91469.9|91434.7|91454.5|91419.4|33
1644220060000|2022-02-07 07:47:40|91458.5|91433.5|91457.3|91432.3|91461.7|91436.7|91455|91430|32
1644220070000|2022-02-07 07:47:50|91457.6|91432.6|91470.3|91445.3|91470.5|91445.5|91457.1|91432.1|41
1644220080000|2022-02-07 07:48:00|91469.2|91444.2|91474.3|91449.3|91474.3|91449.3|91469.2|91444.2|42
1644220090000|2022-02-07 07:48:10|91473.3|91448.3|91496.8|91446.8|91499.6|91459.6|91472.6|91442.2|49
1644220100000|2022-02-07 07:48:20|91496.2|91446.2|91494.5|91444.5|91496.2|91457.6|91481.1|91442|35
1644220110000|2022-02-07 07:48:30|91494.3|91444.3|91491.5|91441.5|91494.3|91454.6|91476.9|91439.3|40
1644220120000|2022-02-07 07:48:40|91493.4|91443.4|91494.6|91444.6|91495.6|91445.6|91493.4|91443.4|31
1644220130000|2022-02-07 07:48:50|91494.3|91444.3|91495.9|91445.9|91496.5|91446.5|91494.1|91444.1|24
1644220140000|2022-02-07 07:49:00|91494.4|91444.4|91481.4|91456.4|91496.5|91456.8|91478.2|91443|48
1644220150000|2022-02-07 07:49:10|91481.2|91456.2|91484.8|91459.8|91498|91462.3|91479.6|91444.4|31
1644220160000|2022-02-07 07:49:20|91484.5|91459.5|91483.8|91458.8|91484.9|91459.9|91483.6|91458.6|21
1644220170000|2022-02-07 07:49:30|91483.6|91458.6|91486.9|91461.9|91486.9|91461.9|91479.8|91454.8|34
1644220180000|2022-02-07 07:49:40|91487|91462|91502.8|91452.8|91502.8|91467|91484.7|91449.2|53
1644220190000|2022-02-07 07:49:50|91501.6|91451.6|91493.6|91443.6|91503.3|91453.3|91492|91442|62
1644220200000|2022-02-07 07:50:00|91494.1|91444.1|91479|91454|91496.3|91454.8|91476.6|91439.1|51
1644220210000|2022-02-07 07:50:10|91479.1|91454.1|91480.4|91430.4|91482.9|91454.1|91468.6|91429|41
1644220220000|2022-02-07 07:50:20|91480.2|91430.2|91478.7|91428.7|91480.5|91444.7|91467.5|91425.6|54
1644220230000|2022-02-07 07:50:30|91478.4|91428.4|91479.5|91429.5|91479.9|91429.9|91475.5|91425.5|32
1644220240000|2022-02-07 07:50:40|91479.2|91429.2|91472.8|91422.8|91479.4|91439|91462.5|91420.6|49
1644220250000|2022-02-07 07:50:50|91471.6|91421.6|91465.3|91440.3|91476.8|91440.8|91464.6|91420.7|48
1644220260000|2022-02-07 07:51:00|91465.2|91440.2|91462.8|91437.8|91466|91441|91459.8|91434.8|37
1644220270000|2022-02-07 07:51:10|91463.2|91438.2|91463.6|91438.6|91464.3|91439.3|91463|91438|28
1644220280000|2022-02-07 07:51:20|91463.4|91438.4|91473.9|91423.9|91474.2|91439.1|91461.4|91423.7|27
1644220290000|2022-02-07 07:51:30|91474|91424|91463|91438|91475.9|91438.5|91461.2|91423.6|26
1644220300000|2022-02-07 07:51:40|91462.7|91437.7|91461.1|91436.1|91462.8|91437.8|91460.7|91435.7|27
1644220310000|2022-02-07 07:51:50|91461.5|91436.5|91470.7|91420.7|91474.4|91436.7|91457.8|91420.7|35
1644220320000|2022-02-07 07:52:00|91471.4|91421.4|91468.9|91418.9|91474.3|91437.1|91457.1|91418.3|39
1644220330000|2022-02-07 07:52:10|91468.8|91418.8|91472.7|91422.7|91474.3|91435.1|91458|91418.8|33
1644220340000|2022-02-07 07:52:20|91472.6|91422.6|91455|91430|91473.1|91432.9|91453.4|91415.2|35
1644220350000|2022-02-07 07:52:30|91456.6|91431.6|91471.7|91421.7|91472.1|91434|91452|91416.4|37
1644220360000|2022-02-07 07:52:40|91472.5|91422.5|91459.9|91434.9|91473.3|91436.1|91458.1|91420.2|43
1644220370000|2022-02-07 07:52:50|91460.5|91435.5|91466.4|91441.4|91478.4|91444.5|91460.5|91427.1|51
1644220380000|2022-02-07 07:53:00|91465.6|91440.6|91487.3|91437.3|91489.4|91446.2|91465.6|91430.4|40
1644220390000|2022-02-07 07:53:10|91486.8|91436.8|91485.8|91435.8|91488.6|91438.6|91485.2|91435.2|43
1644220400000|2022-02-07 07:53:20|91485.6|91435.6|91476.6|91426.6|91486.4|91445.6|91467.4|91426.6|35
1644220410000|2022-02-07 07:53:30|91461.5|91436.5|91462.3|91437.3|91479.1|91440.8|91460.8|91424.9|63
1644220420000|2022-02-07 07:53:40|91462.5|91437.5|91475.2|91425.2|91478.1|91438.5|91460.7|91424.6|49
1644220430000|2022-02-07 07:53:50|91475.4|91425.4|91478.3|91428.3|91479.2|91429.2|91475.4|91425.4|39
1644220440000|2022-02-07 07:54:00|91474.9|91424.9|91477|91427|91477.9|91427.9|91474.9|91424.9|49
1644220450000|2022-02-07 07:54:10|91476.9|91426.9|91482.1|91432.1|91483.6|91433.6|91475.3|91425.3|47
1644220460000|2022-02-07 07:54:20|91482.2|91432.2|91479.1|91429.1|91482.5|91432.5|91476.8|91426.8|37
1644220470000|2022-02-07 07:54:30|91479|91429|91470.9|91420.9|91479.1|91436.6|91461.5|91419.6|43
1644220480000|2022-02-07 07:54:40|91470.2|91420.2|91467.7|91417.7|91470.6|91427.3|91450.1|91414.5|36
1644220490000|2022-02-07 07:54:50|91468|91418|91472.8|91422.8|91474.1|91424.1|91468|91418|39
1644220500000|2022-02-07 07:55:00|91472.4|91422.4|91455.4|91405.4|91472.4|91422.4|91439.6|91398.3|46
1644220510000|2022-02-07 07:55:10|91454.9|91404.9|91445.8|91395.8|91457.5|91418.7|91440|91394.4|52
1644220520000|2022-02-07 07:55:20|91448.1|91398.1|91440.3|91390.3|91452.3|91414.1|91430.5|91390.3|51
1644220530000|2022-02-07 07:55:30|91439.7|91389.7|91437.9|91387.9|91439.9|91389.9|91433.6|91383.6|58
1644220540000|2022-02-07 07:55:40|91437.5|91387.5|91438.4|91388.4|91439.1|91389.1|91434.7|91384.7|46
1644220550000|2022-02-07 07:55:50|91439|91389|91430.2|91380.2|91439.9|91389.9|91430.2|91380.2|42
1644220560000|2022-02-07 07:56:00|91430.4|91380.4|91421.4|91371.4|91431.3|91381.3|91419.8|91369.8|66
1644220570000|2022-02-07 07:56:10|91421.9|91371.9|91420.9|91395.9|91433.1|91395.9|91412.7|91369.4|55
1644220580000|2022-02-07 07:56:20|91419.9|91394.9|91440.9|91390.9|91444.3|91405.8|91419.8|91390.6|54
1644220590000|2022-02-07 07:56:30|91441.5|91391.5|91439.7|91389.7|91442.3|91392.3|91437.7|91387.7|40
1644220600000|2022-02-07 07:56:40|91439.3|91389.3|91438.5|91388.5|91441.4|91391.4|91437|91387|49
1644220610000|2022-02-07 07:56:50|91438.7|91388.7|91441|91391|91441|91391|91438.7|91388.7|27
1644220620000|2022-02-07 07:57:00|91441.2|91391.2|91438.5|91388.5|91443|91403.4|91428.3|91387.3|36
1644220630000|2022-02-07 07:57:10|91438.6|91388.6|91441|91391|91444.2|91408|91428|91388.1|50
1644220640000|2022-02-07 07:57:20|91440.8|91390.8|91457|91407|91457|91410.8|91435.3|91390.8|48
1644220650000|2022-02-07 07:57:30|91456.9|91406.9|91453.2|91403.2|91457.1|91407.1|91453.1|91403.1|30
1644220660000|2022-02-07 07:57:40|91453.3|91403.3|91450.1|91400.1|91453.5|91412.8|91437.1|91399.8|43
1644220670000|2022-02-07 07:57:50|91451.8|91401.8|91444.9|91394.9|91451.9|91401.9|91444.9|91394.9|38
1644220680000|2022-02-07 07:58:00|91445.6|91395.6|91430.3|91405.3|91445.9|91408.8|91430.3|91394.3|44
1644220690000|2022-02-07 07:58:10|91430.5|91405.5|91436.7|91386.7|91443.4|91405.5|91423.5|91384.6|54
1644220700000|2022-02-07 07:58:20|91436|91386|91436.9|91386.9|91437.2|91399.7|91418.4|91382.6|64
1644220710000|2022-02-07 07:58:30|91435.4|91385.4|91432.2|91407.2|91438|91408.6|91419.7|91382.5|49
1644220720000|2022-02-07 07:58:40|91432.9|91407.9|91421.3|91371.3|91442.3|91407.9|91399.7|91364.2|65
1644220730000|2022-02-07 07:58:50|91423.3|91373.3|91430.3|91380.3|91433.5|91393.6|91409.7|91373.2|64
1644220740000|2022-02-07 07:59:00|91429.4|91379.4|91423|91373|91429.9|91391|91410.5|91372.3|61
1644220750000|2022-02-07 07:59:10|91423.6|91373.6|91441.6|91391.6|91441.6|91394|91417.9|91371.7|71
1644220760000|2022-02-07 07:59:20|91440|91390|91448.3|91398.3|91449.5|91411.7|91427.8|91389.6|62
1644220770000|2022-02-07 07:59:30|91448.9|91398.9|91404.7|91354.7|91449.5|91405.4|91397.6|91354.7|60
1644220780000|2022-02-07 07:59:40|91404.1|91354.1|91410|91360|91410.6|91370.2|91395.2|91351.1|66
1644220790000|2022-02-07 07:59:50|91410.1|91360.1|91392.7|91342.7|91413.6|91376.8|91382.2|91342|69
1644220800000|2022-02-07 08:00:00|91392.3|91342.3|91389.4|91339.4|91393.4|91347.5|91372.5|91331.1|70
1644220810000|2022-02-07 08:00:10|91388.7|91338.7|91361.7|91311.7|91392.7|91342.7|91355.6|91309.7|75
1644220820000|2022-02-07 08:00:20|91364.9|91314.9|91387.5|91337.5|91388.7|91353.9|91363.3|91313.3|71
1644220830000|2022-02-07 08:00:30|91387.8|91337.8|91383.3|91333.3|91390.1|91347|91372|91330.7|66
1644220840000|2022-02-07 08:00:40|91359.7|91334.7|91349.6|91299.6|91359.7|91334.7|91336.2|91296.8|59
1644220850000|2022-02-07 08:00:50|91349.7|91299.7|91326.8|91276.8|91350.2|91310.8|91315.5|91276.8|65
1644220860000|2022-02-07 08:01:00|91329|91279|91325.7|91275.7|91332.1|91294.4|91306.3|91263.2|73
1644220870000|2022-02-07 08:01:10|91325|91275|91310.7|91285.7|91329.6|91293.3|91308.6|91273.4|66
1644220880000|2022-02-07 08:01:20|91310.6|91285.6|91306.8|91281.8|91312.3|91287.3|91306.8|91281.8|50
1644220890000|2022-02-07 08:01:30|91306.6|91281.6|91309.4|91259.4|91309.4|91282.1|91289.6|91259.4|67
1644220900000|2022-02-07 08:01:40|91306.2|91256.2|91304.8|91254.8|91311.6|91269.9|91294.9|91251.4|68
1644220910000|2022-02-07 08:01:50|91304.9|91254.9|91297.4|91247.4|91306.3|91267.2|91282.3|91244.1|61
1644220920000|2022-02-07 08:02:00|91298|91248|91312.4|91262.4|91313.7|91263.7|91296.7|91246.7|63
1644220930000|2022-02-07 08:02:10|91312.6|91262.6|91310.3|91260.3|91313.6|91276.3|91295.3|91257.2|67
1644220940000|2022-02-07 08:02:20|91311.1|91261.1|91308.3|91258.3|91311.2|91261.2|91306.7|91256.7|52
1644220950000|2022-02-07 08:02:30|91308.4|91258.4|91310.9|91260.9|91313.2|91277|91295.6|91257.4|58
1644220960000|2022-02-07 08:02:40|91311|91261|91319.7|91269.7|91320.1|91277.4|91301.3|91260.9|60
1644220970000|2022-02-07 08:02:50|91308.8|91283.8|91313.6|91263.6|91318.7|91283.9|91301.6|91261.8|61
1644220980000|2022-02-07 08:03:00|91317|91267|91318.2|91268.2|91323.1|91281.4|91306.4|91263.8|66
1644220990000|2022-02-07 08:03:10|91318.4|91268.4|91300.3|91275.3|91322|91279.2|91299|91262.5|58
1644221000000|2022-02-07 08:03:20|91300.2|91275.2|91298.6|91273.6|91311.4|91275.5|91294.9|91255.9|57
1644221010000|2022-02-07 08:03:30|91311|91261|91288.7|91263.7|91311.5|91269.8|91281.9|91256.9|54
1644221020000|2022-02-07 08:03:40|91288.5|91263.5|91293|91268|91308.2|91270|91288.5|91253.3|56
1644221030000|2022-02-07 08:03:50|91293.1|91268.1|91306.9|91281.9|91306.9|91281.9|91292.8|91267.8|53
1644221040000|2022-02-07 08:04:00|91306.8|91281.8|91300.2|91275.2|91306.8|91281.8|91297.8|91272.8|57
1644221050000|2022-02-07 08:04:10|91300|91275|91314|91289|91315.8|91290.8|91300|91275|56
1644221060000|2022-02-07 08:04:20|91315.1|91290.1|91323.3|91298.3|91332.9|91300|91314.2|91281.3|58
1644221070000|2022-02-07 08:04:30|91323|91298|91333.5|91308.5|91336.4|91309.6|91321.4|91284.4|54
1644221080000|2022-02-07 08:04:40|91335.8|91310.8|91332.3|91307.3|91351.4|91313.2|91331.1|91294.4|49
1644221090000|2022-02-07 08:04:50|91332|91307|91339|91314|91351.3|91316|91331.5|91293.4|45
1644221100000|2022-02-07 08:05:00|91338.3|91313.3|91367.2|91317.2|91367.2|91328.7|91337.7|91306.9|70
1644221110000|2022-02-07 08:05:10|91368.7|91318.7|91380.8|91330.8|91381.6|91337.8|91356.7|91318.1|64
1644221120000|2022-02-07 08:05:20|91380.7|91330.7|91376.4|91326.4|91380.7|91340.2|91361|91323|41
1644221130000|2022-02-07 08:05:30|91376.6|91326.6|91362.7|91337.7|91380.1|91342|91362.3|91323|50
1644221140000|2022-02-07 08:05:40|91363.6|91338.6|91354.4|91329.4|91371.4|91341.4|91352.4|91316.9|52
1644221150000|2022-02-07 08:05:50|91354.6|91329.6|91367.5|91342.5|91375.4|91342.5|91354.1|91323.6|46
1644221160000|2022-02-07 08:06:00|91365|91340|91364.6|91339.6|91381.8|91345|91363.6|91326.9|58
1644221170000|2022-02-07 08:06:10|91365|91340|91368.8|91318.8|91373.1|91340|91355.4|91317.4|64
1644221180000|2022-02-07 08:06:20|91368.6|91318.6|91341|91316|91368.6|91326.6|91340.7|91304.7|64
1644221190000|2022-02-07 08:06:30|91340.8|91315.8|91338.6|91313.6|91355.1|91318.2|91337.7|91298|66
1644221200000|2022-02-07 08:06:40|91338.8|91313.8|91344.9|91294.9|91347.3|91316.6|91329.2|91294.9|59
1644221210000|2022-02-07 08:06:50|91345.2|91295.2|91326.6|91301.6|91345.4|91307.3|91325.6|91289.5|48
1644221220000|2022-02-07 08:07:00|91326.8|91301.8|91336.8|91311.8|91348.8|91311.8|91326.1|91293|61
1644221230000|2022-02-07 08:07:10|91335.4|91310.4|91336.7|91311.7|91338.4|91313.4|91333.3|91308.3|45
1644221240000|2022-02-07 08:07:20|91336.1|91311.1|91335.8|91310.8|91349.7|91314.4|91333.4|91299.7|45
1644221250000|2022-02-07 08:07:30|91335.9|91310.9|91339.1|91314.1|91344.1|91319.1|91335.5|91310.5|50
1644221260000|2022-02-07 08:07:40|91339|91314|91340.9|91315.9|91354.4|91316.8|91331.6|91298.2|53
1644221270000|2022-02-07 08:07:50|91341.5|91316.5|91349.9|91299.9|91351.6|91317.4|91338.4|91299.6|59
1644221280000|2022-02-07 08:08:00|91350|91300|91351.4|91326.4|91354.9|91326.4|91330.8|91293.8|70
1644221290000|2022-02-07 08:08:10|91350.9|91325.9|91354|91329|91368.7|91330.6|91348.7|91310.1|58
1644221300000|2022-02-07 08:08:20|91353.2|91328.2|91341.6|91316.6|91361.3|91330.3|91341.6|91305.5|52
1644221310000|2022-02-07 08:08:30|91341.9|91316.9|91348.8|91323.8|91360.2|91324.4|91341|91300.1|53
1644221320000|2022-02-07 08:08:40|91348.7|91323.7|91356.8|91306.8|91367.5|91326.6|91347.6|91306.8|61
1644221330000|2022-02-07 08:08:50|91357|91307|91371.6|91321.6|91373.6|91323.6|91355.4|91305.4|68
1644221340000|2022-02-07 08:09:00|91371.5|91321.5|91374.6|91324.6|91378.5|91328.5|91371.5|91321.5|64
1644221350000|2022-02-07 08:09:10|91374.7|91324.7|91375.9|91325.9|91377.8|91340.1|91363.7|91320.7|60
1644221360000|2022-02-07 08:09:20|91375.3|91325.3|91379.5|91329.5|91379.5|91329.5|91372.4|91322.4|55
1644221370000|2022-02-07 08:09:30|91379.1|91329.1|91375.1|91325.1|91379.8|91329.8|91374.3|91324.3|55
1644221380000|2022-02-07 08:09:40|91375.8|91325.8|91376.7|91326.7|91378.5|91340.4|91363.3|91324.2|48
1644221390000|2022-02-07 08:09:50|91377.3|91327.3|91347.3|91322.3|91377.3|91335.7|91341.1|91302.6|71
1644221400000|2022-02-07 08:10:00|91347.7|91322.7|91348.2|91323.2|91362.8|91324.2|91345.9|91307.9|67
1644221410000|2022-02-07 08:10:10|91348.4|91323.4|91374|91324|91374|91335.8|91348.4|91320.3|69
1644221420000|2022-02-07 08:10:20|91373.9|91323.9|91361.9|91336.9|91375|91337.6|91360.7|91320.6|66
1644221430000|2022-02-07 08:10:30|91360.5|91335.5|91378.4|91353.4|91385.3|91355.3|91360.3|91327.7|62
1644221440000|2022-02-07 08:10:40|91378.6|91353.6|91375.8|91350.8|91382|91357|91375.3|91350.3|59
1644221450000|2022-02-07 08:10:50|91373.9|91348.9|91379.7|91354.7|91383.3|91355.2|91365.9|91333.1|59
1644221460000|2022-02-07 08:11:00|91379.8|91354.8|91380.5|91355.5|91388.6|91355.8|91373.4|91336.9|60
1644221470000|2022-02-07 08:11:10|91380.2|91355.2|91368.7|91343.7|91380.2|91355.2|91368.7|91343.7|46
1644221480000|2022-02-07 08:11:20|91369.9|91344.9|91365|91340|91373.8|91348.8|91364.9|91339.9|55
1644221490000|2022-02-07 08:11:30|91364.8|91339.8|91372.2|91347.2|91375|91350|91364.8|91339.8|44
1644221500000|2022-02-07 08:11:40|91372.3|91347.3|91370.5|91345.5|91376.4|91351.4|91368.1|91343.1|55
1644221510000|2022-02-07 08:11:50|91369.9|91344.9|91380.6|91355.6|91382.1|91357.1|91368.4|91343.4|61
1644221520000|2022-02-07 08:12:00|91380.9|91355.9|91372.4|91347.4|91382.2|91357.2|91371.9|91346.9|59
1644221530000|2022-02-07 08:12:10|91372.3|91347.3|91371.6|91346.6|91373.6|91348.6|91370.7|91345.7|31
1644221540000|2022-02-07 08:12:20|91372.8|91347.8|91367.3|91342.3|91378.6|91353.6|91365.9|91340.9|63
1644221550000|2022-02-07 08:12:30|91367.2|91342.2|91379|91329|91379|91346.3|91361.7|91328.9|66
1644221560000|2022-02-07 08:12:40|91377.2|91327.2|91379.4|91329.4|91381.9|91343.1|91364.9|91327.2|62
1644221570000|2022-02-07 08:12:50|91379.5|91329.5|91387.1|91337.1|91389.8|91339.8|91379.5|91329.5|47
1644221580000|2022-02-07 08:13:00|91389.7|91339.7|91374.4|91349.4|91389.7|91349.4|91367.9|91333.8|61
1644221590000|2022-02-07 08:13:10|91374.3|91349.3|91379|91354|91388.3|91356.9|91371.6|91338.3|61
1644221600000|2022-02-07 08:13:20|91380.3|91355.3|91379.8|91354.8|91381.7|91356.7|91376|91351|63
1644221610000|2022-02-07 08:13:30|91380.6|91355.6|91388.7|91363.7|91402.5|91364.7|91380.6|91352|67
1644221620000|2022-02-07 08:13:40|91388.1|91363.1|91392.8|91367.8|91407.2|91368.7|91387.8|91355.4|46
1644221630000|2022-02-07 08:13:50|91392.9|91367.9|91408.5|91358.5|91411.6|91373|91391.3|91357.9|46
1644221640000|2022-02-07 08:14:00|91395.2|91370.2|91447.6|91397.6|91448.1|91411.2|91394.9|91369.9|63
1644221650000|2022-02-07 08:14:10|91447.2|91397.2|91443.9|91393.9|91450.1|91411.4|91431.1|91392.3|49
1644221660000|2022-02-07 08:14:20|91444.5|91394.5|91429.5|91379.5|91444.5|91407.3|91418.9|91378.9|61
1644221670000|2022-02-07 08:14:30|91427.6|91377.6|91431.7|91381.7|91432.6|91392|91416.1|91377.6|49
1644221680000|2022-02-07 08:14:40|91431.9|91381.9|91427|91377|91441.3|91401.5|91415.3|91376.5|59
1644221690000|2022-02-07 08:14:50|91426.9|91376.9|91415.4|91390.4|91432.8|91394.8|91411.5|91374.5|49
1644221700000|2022-02-07 08:15:00|91416.1|91391.1|91427.5|91402.5|91441|91403.2|91415.7|91380.3|68
1644221710000|2022-02-07 08:15:10|91426|91401|91443.6|91393.6|91443.6|91403.6|91426|91389|50
1644221720000|2022-02-07 08:15:20|91443|91393|91441.7|91391.7|91443.8|91393.8|91439.5|91389.5|32
1644221730000|2022-02-07 08:15:30|91442.1|91392.1|91444.9|91394.9|91446.6|91408.7|91425.8|91388.4|43
1644221740000|2022-02-07 08:15:40|91445.1|91395.1|91436.1|91411.1|91450.2|91412.8|91431.3|91395.1|50
1644221750000|2022-02-07 08:15:50|91435.9|91410.9|91435.1|91410.1|91447.9|91411.8|91432.8|91395.9|34
1644221760000|2022-02-07 08:16:00|91434.4|91409.4|91430.8|91405.8|91436|91411|91430.3|91405.3|47
1644221770000|2022-02-07 08:16:10|91430.7|91405.7|91433.4|91408.4|91433.5|91408.5|91429.5|91404.5|38
1644221780000|2022-02-07 08:16:20|91433.2|91408.2|91441.2|91416.2|91441.2|91416.2|91432.5|91407.5|32
1644221790000|2022-02-07 08:16:30|91440.9|91415.9|91444.2|91419.2|91447.7|91422.7|91439.2|91414.2|52
1644221800000|2022-02-07 08:16:40|91445.6|91420.6|91443.1|91418.1|91460.4|91422.9|91441.8|91405.9|51
1644221810000|2022-02-07 08:16:50|91442.5|91417.5|91440.8|91415.8|91444.7|91419.7|91439.9|91414.9|45
1644221820000|2022-02-07 08:17:00|91440.4|91415.4|91440.4|91415.4|91454.8|91417.9|91439.2|91402.2|50
1644221830000|2022-02-07 08:17:10|91441.7|91416.7|91442.6|91417.6|91460.4|91422.2|91440.2|91406.5|51
1644221840000|2022-02-07 08:17:20|91442.4|91417.4|91445.1|91395.1|91447.1|91418.5|91432.7|91394.8|48
1644221850000|2022-02-07 08:17:30|91445.5|91395.5|91433|91408|91450.9|91409.1|91432.7|91395.4|54
1644221860000|2022-02-07 08:17:40|91432.5|91407.5|91441.6|91391.6|91446.7|91408.5|91429.5|91391.5|47
1644221870000|2022-02-07 08:17:50|91440.6|91390.6|91439.5|91414.5|91449.5|91414.5|91433.3|91390.6|55
1644221880000|2022-02-07 08:18:00|91437.8|91412.8|91442.7|91417.7|91456.7|91419.2|91436.7|91405.1|38
1644221890000|2022-02-07 08:18:10|91442.8|91417.8|91443.7|91418.7|91446.1|91421.1|91442.5|91417.5|35
1644221900000|2022-02-07 08:18:20|91443.6|91418.6|91451.5|91426.5|91465.4|91428.8|91443.2|91413.6|52
1644221910000|2022-02-07 08:18:30|91451.7|91426.7|91447.5|91422.5|91462.2|91427|91445.3|91409.2|51
1644221920000|2022-02-07 08:18:40|91447.4|91422.4|91444.1|91419.1|91448.9|91423.9|91441.9|91416.9|43
1644221930000|2022-02-07 08:18:50|91443.3|91418.3|91492.2|91442.2|91494|91456|91443.2|91418.2|63
1644221940000|2022-02-07 08:19:00|91492.3|91442.3|91510.5|91460.5|91510.5|91471.1|91477.4|91440.4|60
1644221950000|2022-02-07 08:19:10|91510.6|91460.6|91512.5|91462.5|91513.1|91463.1|91507.5|91457.5|55
1644221960000|2022-02-07 08:19:20|91511.4|91461.4|91509.1|91459.1|91511.4|91461.4|91505.7|91455.7|59
1644221970000|2022-02-07 08:19:30|91508.5|91458.5|91512.8|91462.8|91513.5|91463.5|91507|91457|48
1644221980000|2022-02-07 08:19:40|91512.6|91462.6|91509.3|91459.3|91513.1|91463.1|91507.9|91457.9|49
1644221990000|2022-02-07 08:19:50|91509|91459|91511|91461|91511.4|91461.4|91508.5|91458.5|37
1644222000000|2022-02-07 08:20:00|91511.1|91461.1|91503.9|91453.9|91511.8|91461.8|91502.4|91452.4|70
1644222010000|2022-02-07 08:20:10|91504|91454|91499.9|91449.9|91504.2|91454.2|91497.5|91447.5|59
1644222020000|2022-02-07 08:20:20|91498.5|91448.5|91488.6|91438.6|91501.1|91451.1|91485|91435|62
1644222030000|2022-02-07 08:20:30|91488.5|91438.5|91483.8|91433.8|91488.9|91438.9|91482.6|91432.6|36
1644222040000|2022-02-07 08:20:40|91484.5|91434.5|91482.6|91432.6|91488.1|91438.1|91481.5|91431.5|57
1644222050000|2022-02-07 08:20:50|91482.3|91432.3|91494.3|91444.3|91494.3|91444.3|91482.2|91432.2|50
1644222060000|2022-02-07 08:21:00|91494.5|91444.5|91494.1|91444.1|91501.2|91451.2|91484.9|91434.9|65
1644222070000|2022-02-07 08:21:10|91493.9|91443.9|91501.6|91451.6|91503.9|91453.9|91491.8|91441.8|58
1644222080000|2022-02-07 08:21:20|91501.7|91451.7|91501.5|91451.5|91502.1|91452.1|91500.1|91450.1|39
1644222090000|2022-02-07 08:21:30|91501.6|91451.6|91502.1|91452.1|91502.9|91452.9|91499.4|91449.4|47
1644222100000|2022-02-07 08:21:40|91501.8|91451.8|91504.2|91454.2|91506.8|91456.8|91501.5|91451.5|36
1644222110000|2022-02-07 08:21:50|91504.4|91454.4|91510.7|91460.7|91514|91464|91503.4|91453.4|48
1644222120000|2022-02-07 08:22:00|91512.3|91462.3|91530.5|91480.5|91530.9|91485|91510|91460.4|60
1644222130000|2022-02-07 08:22:10|91530.6|91480.6|91532.6|91482.6|91534.9|91484.9|91528.6|91478.6|61
1644222140000|2022-02-07 08:22:20|91532.3|91482.3|91533.8|91483.8|91537.6|91498.6|91518.9|91481.5|48
1644222150000|2022-02-07 08:22:30|91533.7|91483.7|91531.2|91481.2|91534.7|91495|91518|91480.4|49
1644222160000|2022-02-07 08:22:40|91531.3|91481.3|91530.6|91480.6|91531.7|91481.7|91525.1|91475.1|66
1644222170000|2022-02-07 08:22:50|91531.1|91481.1|91532.6|91507.6|91545.6|91508.9|91524.3|91479.4|58
1644222180000|2022-02-07 08:23:00|91533.1|91508.1|91533.8|91483.8|91545.8|91510.5|91524.6|91483.5|67
1644222190000|2022-02-07 08:23:10|91533.4|91483.4|91525.7|91475.7|91534.1|91484.1|91525.7|91475.7|49
1644222200000|2022-02-07 08:23:20|91525.6|91475.6|91525.3|91475.3|91526.6|91476.6|91519|91469|44
1644222210000|2022-02-07 08:23:30|91525|91475|91516.8|91466.8|91525|91475|91516.3|91466.3|53
1644222220000|2022-02-07 08:23:40|91516.9|91466.9|91512.8|91462.8|91518.2|91468.2|91510.3|91460.3|65
1644222230000|2022-02-07 08:23:50|91512.9|91462.9|91508.3|91458.3|91518.4|91468.4|91508.3|91458.3|57
1644222240000|2022-02-07 08:24:00|91506|91456|91505.8|91455.8|91510.9|91460.9|91504|91454|56
1644222250000|2022-02-07 08:24:10|91506.3|91456.3|91506.5|91456.5|91508.5|91469.3|91489.6|91452.2|62
1644222260000|2022-02-07 08:24:20|91508.7|91458.7|91511.4|91461.4|91513.6|91473.2|91491.9|91458.7|50
1644222270000|2022-02-07 08:24:30|91511.3|91461.3|91514.3|91464.3|91517.8|91482.7|91497.7|91461.3|62
1644222280000|2022-02-07 08:24:40|91514.2|91464.2|91501.3|91476.3|91523.2|91482.9|91497|91460.4|62
1644222290000|2022-02-07 08:24:50|91501.4|91476.4|91505.5|91455.5|91509.9|91478.3|91495.1|91455.5|59
1644222300000|2022-02-07 08:25:00|91506.6|91456.6|91530.1|91480.1|91530.3|91480.3|91491.8|91449|69
1644222310000|2022-02-07 08:25:10|91529.7|91479.7|91526.4|91476.4|91532.4|91482.4|91524.9|91474.9|57
1644222320000|2022-02-07 08:25:20|91526|91476|91541.8|91491.8|91543.8|91497.4|91521.7|91476|59
1644222330000|2022-02-07 08:25:30|91541.5|91491.5|91538.6|91488.6|91542.4|91492.4|91535.9|91485.9|57
1644222340000|2022-02-07 08:25:40|91536.8|91486.8|91545.7|91495.7|91548.6|91498.6|91536.6|91486.6|62
1644222350000|2022-02-07 08:25:50|91546.4|91496.4|91542.5|91492.5|91548.6|91498.6|91539.8|91489.8|57
1644222360000|2022-02-07 08:26:00|91540.9|91490.9|91523.1|91473.1|91543.6|91493.6|91516.9|91473.1|63
1644222370000|2022-02-07 08:26:10|91523|91473|91523.2|91473.2|91523.2|91487.4|91508.5|91472.5|53
1644222380000|2022-02-07 08:26:20|91523.1|91473.1|91498.9|91473.9|91524.8|91474.8|91494.9|91456.3|54
1644222390000|2022-02-07 08:26:30|91498.8|91473.8|91513.7|91463.7|91514.3|91474.2|91497.4|91459.5|33
1644222400000|2022-02-07 08:26:40|91514.1|91464.1|91510.5|91460.5|91515.9|91476.1|91499|91460.1|43
1644222410000|2022-02-07 08:26:50|91510|91460|91506.5|91456.5|91521.3|91473|91497.9|91456.3|49
1644222420000|2022-02-07 08:27:00|91506.4|91456.4|91508|91458|91510.7|91460.7|91503.3|91453.3|57
1644222430000|2022-02-07 08:27:10|91507.3|91457.3|91495.2|91445.2|91507.3|91468|91478|91443.7|62
1644222440000|2022-02-07 08:27:20|91493.2|91443.2|91499.2|91449.2|91501.6|91451.6|91489.5|91439.5|54
1644222450000|2022-02-07 08:27:30|91499.4|91449.4|91499.4|91449.4|91502.4|91452.4|91497.1|91447.1|51
1644222460000|2022-02-07 08:27:40|91499.5|91449.5|91496.2|91446.2|91502.7|91462.3|91486.5|91442.4|50
1644222470000|2022-02-07 08:27:50|91495.4|91445.4|91472.5|91422.5|91495.4|91455.2|91472.5|91422.5|58
1644222480000|2022-02-07 08:28:00|91473.3|91423.3|91478.2|91428.2|91478.8|91428.8|91470.6|91420.6|59
1644222490000|2022-02-07 08:28:10|91479|91429|91476.9|91426.9|91479.6|91439.1|91462.1|91422.7|58
1644222500000|2022-02-07 08:28:20|91476.6|91426.6|91479.6|91429.6|91479.6|91442.7|91461.2|91424.7|55
1644222510000|2022-02-07 08:28:30|91479.5|91429.5|91463.8|91413.8|91481.7|91442|91461.1|91411.1|59
1644222520000|2022-02-07 08:28:40|91465.4|91415.4|91469.8|91419.8|91478.1|91439.1|91456.1|91415.4|72
1644222530000|2022-02-07 08:28:50|91478.9|91428.9|91492.2|91442.2|91499.7|91457|91478.9|91428.9|57
1644222540000|2022-02-07 08:29:00|91493.1|91443.1|91497.5|91447.5|91498.4|91448.4|91490.8|91440.8|61
1644222550000|2022-02-07 08:29:10|91498.2|91448.2|91499.3|91449.3|91506.7|91456.7|91496|91446|50
1644222560000|2022-02-07 08:29:20|91499.5|91449.5|91500.3|91450.3|91506.9|91456.9|91489.7|91439.7|61
1644222570000|2022-02-07 08:29:30|91499.1|91449.1|91489.4|91439.4|91499.1|91449.1|91486.5|91436.5|57
1644222580000|2022-02-07 08:29:40|91488.9|91438.9|91491.1|91441.1|91495.3|91445.3|91487.5|91437.5|57
1644222590000|2022-02-07 08:29:50|91491|91441|91489.6|91439.6|91492.6|91442.6|91484.9|91434.9|52
1644222600000|2022-02-07 08:30:00|91488.9|91438.9|91491.5|91441.5|91506.5|91456.5|91486.9|91436.9|64
1644222610000|2022-02-07 08:30:10|91493.5|91443.5|91487.4|91437.4|91493.9|91443.9|91484.9|91434.9|57
1644222620000|2022-02-07 08:30:20|91488.6|91438.6|91495.5|91445.5|91496.2|91446.2|91475|91425|69
1644222630000|2022-02-07 08:30:30|91492.3|91442.3|91494.1|91444.1|91495.8|91453.4|91475.4|91437.5|53
1644222640000|2022-02-07 08:30:40|91493.8|91443.8|91495.7|91445.7|91498.5|91448.5|91487.1|91437.1|69
1644222650000|2022-02-07 08:30:50|91495.6|91445.6|91485.4|91435.4|91495.6|91445.6|91484.2|91434.2|61
1644222660000|2022-02-07 08:31:00|91485.2|91435.2|91488.1|91438.1|91489.2|91439.2|91484.2|91434.2|42
1644222670000|2022-02-07 08:31:10|91487.4|91437.4|91473.8|91423.8|91487.4|91437.4|91472.2|91422.2|51
1644222680000|2022-02-07 08:31:20|91474|91424|91474|91424|91475.5|91425.5|91471.5|91421.5|51
1644222690000|2022-02-07 08:31:30|91473.9|91423.9|91473.4|91423.4|91478|91428|91468.5|91418.5|59
1644222700000|2022-02-07 08:31:40|91474.3|91424.3|91469.1|91419.1|91476.7|91426.7|91467.6|91417.6|56
1644222710000|2022-02-07 08:31:50|91469|91419|91467.6|91417.6|91469.1|91419.1|91464.7|91414.7|42
1644222720000|2022-02-07 08:32:00|91468.5|91418.5|91461.5|91411.5|91469.3|91426.1|91451.1|91410.9|47
1644222730000|2022-02-07 08:32:10|91461.7|91411.7|91462.1|91412.1|91463.8|91425.1|91448.8|91407.3|62
1644222740000|2022-02-07 08:32:20|91462.9|91412.9|91461.9|91411.9|91463.8|91413.8|91461.9|91411.9|23
1644222750000|2022-02-07 08:32:30|91462|91412|91458.7|91408.7|91462.6|91420.8|91444|91407.8|47
1644222760000|2022-02-07 08:32:40|91459.1|91409.1|91462.4|91412.4|91463.6|91413.6|91458.4|91408.4|33
1644222770000|2022-02-07 08:32:50|91462.5|91412.5|91462.7|91412.7|91466.1|91416.1|91461.6|91411.6|41
1644222780000|2022-02-07 08:33:00|91462.6|91412.6|91456.3|91431.3|91469.1|91431.8|91455.3|91411.2|36
1644222790000|2022-02-07 08:33:10|91456.6|91431.6|91452.5|91427.5|91473|91431.9|91452.5|91414.9|54
1644222800000|2022-02-07 08:33:20|91452.4|91427.4|91464.3|91414.3|91466.4|91427.7|91450.2|91411.6|47
1644222810000|2022-02-07 08:33:30|91464|91414|91462.2|91437.2|91471.4|91437.2|91460.4|91414|51
1644222820000|2022-02-07 08:33:40|91460.9|91435.9|91459.8|91434.8|91472.1|91435.9|91453.6|91419.3|49
1644222830000|2022-02-07 08:33:50|91458.5|91433.5|91458.6|91433.6|91462.3|91437.3|91458.5|91433.5|40
1644222840000|2022-02-07 08:34:00|91458.8|91433.8|91465.7|91415.7|91468.1|91434.9|91454.4|91415.3|47
1644222850000|2022-02-07 08:34:10|91465.8|91415.8|91479.2|91429.2|91479.3|91432.5|91452.8|91415.8|62
1644222860000|2022-02-07 08:34:20|91478.7|91428.7|91475.3|91450.3|91487.7|91450.9|91466|91427|52
1644222870000|2022-02-07 08:34:30|91474.6|91449.6|91483.5|91458.5|91494.1|91458.5|91474.6|91438.1|53
1644222880000|2022-02-07 08:34:40|91483.3|91458.3|91484.3|91459.3|91502.8|91461.8|91482.9|91446.6|47
1644222890000|2022-02-07 08:34:50|91486.3|91461.3|91504.4|91479.4|91517.5|91484.4|91482.9|91454.1|59
1644222900000|2022-02-07 08:35:00|91506.6|91481.6|91529.1|91479.1|91538.8|91499.5|91506|91473.5|72
1644222910000|2022-02-07 08:35:10|91528.6|91478.6|91501.1|91451.1|91529.2|91484.6|91481.8|91443|65
1644222920000|2022-02-07 08:35:20|91500.7|91450.7|91488|91463|91501.2|91464.7|91487.4|91450.4|37
1644222930000|2022-02-07 08:35:30|91488.1|91463.1|91480.1|91455.1|91502.5|91463.1|91479.8|91444.8|54
1644222940000|2022-02-07 08:35:40|91481.5|91456.5|91497.4|91447.4|91502|91462.9|91481.2|91446.3|54
1644222950000|2022-02-07 08:35:50|91495.5|91445.5|91487.4|91462.4|91501.8|91463.4|91486.2|91444.5|37
1644222960000|2022-02-07 08:36:00|91486.2|91461.2|91488.4|91463.4|91488.4|91463.4|91484.3|91459.3|55
1644222970000|2022-02-07 08:36:10|91489.1|91464.1|91491.2|91466.2|91505.4|91469.8|91488.9|91450|54
1644222980000|2022-02-07 08:36:20|91488.5|91463.5|91476.7|91451.7|91488.5|91463.5|91475.4|91450.4|57
1644222990000|2022-02-07 08:36:30|91477.5|91452.5|91475.5|91450.5|91484.3|91454.8|91461.2|91434.3|59
1644223000000|2022-02-07 08:36:40|91475.9|91450.9|91477.7|91452.7|91479.8|91454.8|91474.5|91449.5|47
1644223010000|2022-02-07 08:36:50|91477|91452|91478.1|91453.1|91492.4|91457.9|91475.7|91442.2|52
1644223020000|2022-02-07 08:37:00|91478.2|91453.2|91490.4|91440.4|91496.3|91458.8|91475.7|91439.8|61
1644223030000|2022-02-07 08:37:10|91492|91442|91510|91460|91510.3|91474.1|91482.1|91442|54
1644223040000|2022-02-07 08:37:20|91509.3|91459.3|91493.4|91468.4|91509.7|91471|91490.4|91454.2|45
1644223050000|2022-02-07 08:37:30|91493.5|91468.5|91498.3|91473.3|91501|91476|91492.5|91467.5|54
1644223060000|2022-02-07 08:37:40|91498.6|91473.6|91508.5|91458.5|91508.7|91473.6|91494.1|91457.2|36
1644223070000|2022-02-07 08:37:50|91507.8|91457.8|91505.9|91480.9|91518|91482.7|91495.5|91457.8|53
1644223080000|2022-02-07 08:38:00|91506.9|91481.9|91509.8|91484.8|91510|91485|91500.8|91475.8|50
1644223090000|2022-02-07 08:38:10|91509.3|91484.3|91506.1|91481.1|91510.6|91485.6|91504.8|91479.8|48
1644223100000|2022-02-07 08:38:20|91506.6|91481.6|91471.7|91446.7|91509.3|91484.3|91469.5|91444.5|48
1644223110000|2022-02-07 08:38:30|91472.2|91447.2|91455.4|91430.4|91474|91448|91449.2|91421.2|65
1644223120000|2022-02-07 08:38:40|91456.7|91431.7|91460|91435|91470.6|91435.2|91455.6|91420.6|46
1644223130000|2022-02-07 08:38:50|91459.9|91434.9|91471.1|91421.1|91474.4|91436.6|91458.6|91421.1|52
1644223140000|2022-02-07 08:39:00|91471.5|91421.5|91460.1|91435.1|91473.5|91435.3|91454.4|91419.5|48
1644223150000|2022-02-07 08:39:10|91459.8|91434.8|91485.3|91435.3|91487|91450.1|91457|91430|55
1644223160000|2022-02-07 08:39:20|91485.1|91435.1|91484.4|91434.4|91489.2|91452.3|91469.8|91432.5|45
1644223170000|2022-02-07 08:39:30|91484.8|91434.8|91496.5|91446.5|91497.5|91458.7|91483|91433.9|44
1644223180000|2022-02-07 08:39:40|91496.2|91446.2|91515.8|91490.8|91529.5|91490.8|91496.2|91446.2|61
1644223190000|2022-02-07 08:39:50|91515.9|91490.9|91568.4|91518.4|91569.4|91528.5|91513.5|91478.1|62
1644223200000|2022-02-07 08:40:00|91566.3|91516.3|91579.3|91529.3|91579.3|91540.4|91556.4|91513.8|58
1644223210000|2022-02-07 08:40:10|91578.6|91528.6|91559.6|91509.6|91580.2|91541.7|91558.5|91508.5|60
1644223220000|2022-02-07 08:40:20|91560.1|91510.1|91554.7|91504.7|91562.6|91512.6|91554.4|91504.4|55
1644223230000|2022-02-07 08:40:30|91554.6|91504.6|91565.1|91515.1|91565.4|91523.1|91546.7|91503.4|40
1644223240000|2022-02-07 08:40:40|91565|91515|91553.7|91503.7|91566.5|91518.6|91540.4|91502.6|60
1644223250000|2022-02-07 08:40:50|91553.6|91503.6|91559.9|91509.9|91564.5|91517.9|91542.9|91502.9|53
1644223260000|2022-02-07 08:41:00|91559.6|91509.6|91551.5|91501.5|91561.1|91520.7|91539.8|91500|56
1644223270000|2022-02-07 08:41:10|91551|91501|91542.8|91517.8|91557.5|91520.8|91538.8|91497.1|48
1644223280000|2022-02-07 08:41:20|91542.3|91517.3|91562.7|91512.7|91565.2|91519.6|91542.3|91507.6|50
1644223290000|2022-02-07 08:41:30|91562.2|91512.2|91562.1|91512.1|91562.8|91512.8|91559.6|91509.6|43
1644223300000|2022-02-07 08:41:40|91562.4|91512.4|91570.3|91520.3|91571.7|91521.7|91562.4|91512.4|48
1644223310000|2022-02-07 08:41:50|91570.4|91520.4|91568.7|91518.7|91574.7|91524.7|91567.1|91517.1|50
1644223320000|2022-02-07 08:42:00|91568.6|91518.6|91553.7|91503.7|91569.2|91530.5|91545.8|91498.2|66
1644223330000|2022-02-07 08:42:10|91554.2|91504.2|91548.1|91523.1|91563.1|91524.7|91548.1|91502.2|56
1644223340000|2022-02-07 08:42:20|91549.5|91524.5|91534.4|91509.4|91564.2|91525.7|91533.3|91497.3|62
1644223350000|2022-02-07 08:42:30|91534.1|91509.1|91511.9|91461.9|91535.2|91509.1|91508.9|91458.9|65
1644223360000|2022-02-07 08:42:40|91512.2|91462.2|91518.9|91468.9|91519.5|91469.5|91511.6|91461.6|49
1644223370000|2022-02-07 08:42:50|91519.4|91469.4|91519.2|91469.2|91519.9|91469.9|91516.5|91466.5|36
1644223380000|2022-02-07 08:43:00|91519.7|91469.7|91516.6|91466.6|91520.5|91470.5|91513.8|91463.8|46
1644223390000|2022-02-07 08:43:10|91516.4|91466.4|91509.8|91459.8|91517.3|91467.3|91509.1|91459.1|47
1644223400000|2022-02-07 08:43:20|91509.6|91459.6|91514.1|91464.1|91514.1|91472.8|91497.8|91454.5|59
1644223410000|2022-02-07 08:43:30|91512.7|91462.7|91520.1|91470.1|91521.1|91483.1|91502.4|91462.7|52
1644223420000|2022-02-07 08:43:40|91519.5|91469.5|91507.3|91457.3|91519.5|91480.8|91501.7|91457.3|47
1644223430000|2022-02-07 08:43:50|91506.7|91456.7|91501.8|91451.8|91507.2|91463.9|91488.1|91448.4|55
1644223440000|2022-02-07 08:44:00|91504.2|91454.2|91499.9|91449.9|91512.7|91470.2|91490|91449.9|64
1644223450000|2022-02-07 08:44:10|91500.5|91450.5|91490.4|91465.4|91504.6|91466.9|91487.6|91445.8|51
1644223460000|2022-02-07 08:44:20|91490.5|91465.5|91500.3|91450.3|91504.6|91465.5|91486.1|91447.9|55
1644223470000|2022-02-07 08:44:30|91500.6|91450.6|91482.3|91457.3|91500.6|91466|91480.6|91450.6|57
1644223480000|2022-02-07 08:44:40|91483|91458|91477.3|91427.3|91496.7|91458|91469.2|91427.2|58
1644223490000|2022-02-07 08:44:50|91477.7|91427.7|91492.6|91442.6|91492.6|91455|91465.6|91426.6|45
1644223500000|2022-02-07 08:45:00|91491.6|91441.6|91484.8|91459.8|91492.2|91460.6|91479.3|91438.8|58
1644223510000|2022-02-07 08:45:10|91484.5|91459.5|91504|91454|91506.1|91464.6|91484.2|91450.5|61
1644223520000|2022-02-07 08:45:20|91491.8|91466.8|91502.6|91477.6|91509.4|91480|91490.1|91458.5|57
1644223530000|2022-02-07 08:45:30|91502|91477|91508.7|91483.7|91509.5|91484.5|91501.1|91476.1|54
1644223540000|2022-02-07 08:45:40|91506.8|91481.8|91506.9|91481.9|91521.3|91488.3|91503.8|91470.2|45
1644223550000|2022-02-07 08:45:50|91507.3|91482.3|91501.6|91476.6|91507.7|91482.7|91501.6|91476.6|57
1644223560000|2022-02-07 08:46:00|91501.5|91476.5|91510.1|91485.1|91510.4|91485.4|91499.9|91474.9|59
1644223570000|2022-02-07 08:46:10|91510.9|91485.9|91512.5|91487.5|91514.1|91489.1|91506.3|91481.3|55
1644223580000|2022-02-07 08:46:20|91510.7|91485.7|91517.6|91492.6|91519|91494|91510|91485|56
1644223590000|2022-02-07 08:46:30|91517.2|91492.2|91521|91496|91524.2|91499.2|91517.2|91492.2|64
1644223600000|2022-02-07 08:46:40|91518.9|91493.9|91520.2|91495.2|91521.8|91496.8|91518.9|91493.9|42
1644223610000|2022-02-07 08:46:50|91520.7|91495.7|91524.8|91499.8|91525.1|91500.1|91520.7|91495.7|46
1644223620000|2022-02-07 08:47:00|91524.3|91499.3|91529.7|91504.7|91530.1|91505.1|91523.2|91498.2|49
1644223630000|2022-02-07 08:47:10|91528.5|91503.5|91546.1|91521.1|91554.2|91521.1|91528.5|91499.7|63
1644223640000|2022-02-07 08:47:20|91547.3|91522.3|91554.7|91504.7|91556.9|91523.5|91544.3|91504.6|51
1644223650000|2022-02-07 08:47:30|91552.9|91502.9|91539.3|91514.3|91555.5|91516.4|91539|91501.8|43
1644223660000|2022-02-07 08:47:40|91539.2|91514.2|91560.4|91510.4|91560.7|91515.6|91535.3|91497.7|51
1644223670000|2022-02-07 08:47:50|91560|91510|91542.9|91517.9|91565.9|91527.2|91542.9|91507.1|63
1644223680000|2022-02-07 08:48:00|91541.3|91516.3|91552.2|91502.2|91556.3|91517.9|91539|91500.9|56
1644223690000|2022-02-07 08:48:10|91552.4|91502.4|91553.2|91503.2|91555|91517.4|91539.9|91501.6|49
1644223700000|2022-02-07 08:48:20|91553.3|91503.3|91557.9|91507.9|91559.9|91520.8|91545.1|91503.3|48
1644223710000|2022-02-07 08:48:30|91558.3|91508.3|91549|91499|91558.8|91508.8|91548.3|91498.3|46
1644223720000|2022-02-07 08:48:40|91550.5|91500.5|91541.5|91491.5|91552.9|91515.5|91537|91488.3|50
1644223730000|2022-02-07 08:48:50|91542|91492|91552|91502|91557.2|91516.6|91535.8|91492|57
1644223740000|2022-02-07 08:49:00|91551.9|91501.9|91536.8|91486.8|91553.4|91510.8|91525.8|91486.8|57
1644223750000|2022-02-07 08:49:10|91537|91487|91514.5|91489.5|91537.4|91490.2|91512.4|91476.5|47
1644223760000|2022-02-07 08:49:20|91514.6|91489.6|91532|91482|91532.5|91494.5|91514.1|91480.3|42
1644223770000|2022-02-07 08:49:30|91531.9|91481.9|91522.8|91472.8|91531.9|91494.4|91510.5|91470.9|54
1644223780000|2022-02-07 08:49:40|91522.4|91472.4|91524.3|91474.3|91526.8|91489.9|91511.7|91472.4|48
1644223790000|2022-02-07 08:49:50|91524.4|91474.4|91512.6|91487.6|91525.4|91487.8|91512.4|91473|39
1644223800000|2022-02-07 08:50:00|91512.7|91487.7|91520.8|91470.8|91520.8|91487.8|91508.7|91469.8|35
1644223810000|2022-02-07 08:50:10|91521.2|91471.2|91509.9|91484.9|91523.5|91485|91504.8|91468.8|46
1644223820000|2022-02-07 08:50:20|91510.2|91485.2|91502.7|91477.7|91510.2|91485.2|91502.6|91477.6|36
1644223830000|2022-02-07 08:50:30|91502.9|91477.9|91513.9|91463.9|91513.9|91478.1|91500.3|91462.2|39
1644223840000|2022-02-07 08:50:40|91500|91475|91494.7|91469.7|91507.4|91476.2|91491.5|91455|34
1644223850000|2022-02-07 08:50:50|91496.7|91471.7|91508.2|91458.2|91513.3|91474.2|91494.4|91455.1|61
1644223860000|2022-02-07 08:51:00|91508.1|91458.1|91509.7|91484.7|91524.7|91487.8|91497.5|91458.1|54
1644223870000|2022-02-07 08:51:10|91524.5|91474.5|91511.3|91486.3|91529.2|91494.6|91509.7|91470.4|58
1644223880000|2022-02-07 08:51:20|91511.1|91486.1|91506.2|91481.2|91522.5|91486.8|91501.2|91460.8|56
1644223890000|2022-02-07 08:51:30|91509.3|91484.3|91526.6|91476.6|91526.7|91489.2|91507.3|91475.9|46
1644223900000|2022-02-07 08:51:40|91526.5|91476.5|91502.4|91477.4|91528.4|91487.6|91501.7|91469.4|56
1644223910000|2022-02-07 08:51:50|91503.2|91478.2|91494.2|91444.2|91516.1|91478.2|91488.5|91438.5|61
1644223920000|2022-02-07 08:52:00|91494.4|91444.4|91502.5|91452.5|91507.6|91465|91488.2|91441.7|49
1644223930000|2022-02-07 08:52:10|91502.3|91452.3|91496.9|91446.9|91503|91462.9|91480.8|91446.8|45
1644223940000|2022-02-07 08:52:20|91497|91447|91487.5|91462.5|91505.1|91466|91483.3|91446|56
1644223950000|2022-02-07 08:52:30|91487.7|91462.7|91498.4|91473.4|91506.1|91473.8|91487.7|91455|56
1644223960000|2022-02-07 08:52:40|91499.9|91474.9|91509.6|91459.6|91510|91476.1|91493.9|91456.3|50
1644223970000|2022-02-07 08:52:50|91509.9|91459.9|91487.3|91462.3|91509.9|91465.8|91486.1|91451.1|47
1644223980000|2022-02-07 08:53:00|91487|91462|91486.8|91461.8|91488.7|91463.7|91484.8|91459.8|28
1644223990000|2022-02-07 08:53:10|91486.7|91461.7|91489.1|91464.1|91503.2|91467.7|91484.5|91444.5|61
1644224000000|2022-02-07 08:53:20|91489.3|91464.3|91489.2|91464.2|91498.6|91466.6|91485.3|91446.1|42
1644224010000|2022-02-07 08:53:30|91488.5|91463.5|91489.2|91464.2|91490.3|91465.3|91486.9|91461.9|41
1644224020000|2022-02-07 08:53:40|91490.1|91465.1|91499.5|91474.5|91504.5|91474.5|91489.9|91451.4|43
1644224030000|2022-02-07 08:53:50|91498.7|91473.7|91471.7|91446.7|91501.2|91473.7|91465.8|91428.1|67
1644224040000|2022-02-07 08:54:00|91472.7|91447.7|91488.3|91438.3|91489.6|91447.7|91472.3|91433.7|48
1644224050000|2022-02-07 08:54:10|91488.4|91438.4|91477.8|91452.8|91493.7|91455.5|91477|91438|60
1644224060000|2022-02-07 08:54:20|91477.7|91452.7|91478.8|91453.8|91479.1|91454.1|91477.2|91452.2|33
1644224070000|2022-02-07 08:54:30|91478.7|91453.7|91478.2|91453.2|91492.7|91454.2|91477.2|91438.8|48
1644224080000|2022-02-07 08:54:40|91477.6|91452.6|91480|91455|91483.1|91458.1|91477.6|91452.6|51
1644224090000|2022-02-07 08:54:50|91479.7|91454.7|91477|91452|91481.7|91456.7|91476.5|91451.5|49
1644224100000|2022-02-07 08:55:00|91476.6|91451.6|91481.5|91456.5|91490.2|91456.7|91475.1|91438.6|58
1644224110000|2022-02-07 08:55:10|91481.8|91456.8|91511.6|91461.6|91514.1|91476.7|91477.5|91452.5|58
1644224120000|2022-02-07 08:55:20|91511.2|91461.2|91502.4|91452.4|91514.8|91464.8|91494.9|91444.9|61
1644224130000|2022-02-07 08:55:30|91502.2|91452.2|91497.9|91447.9|91505.6|91455.6|91497.4|91447.4|56
1644224140000|2022-02-07 08:55:40|91498.5|91448.5|91497|91447|91501.8|91451.8|91495.8|91445.8|55
1644224150000|2022-02-07 08:55:50|91496.7|91446.7|91492.4|91442.4|91496.9|91456.4|91479.8|91441.4|41
1644224160000|2022-02-07 08:56:00|91491.3|91441.3|91498.5|91448.5|91502.9|91457.2|91474.2|91435.5|61
1644224170000|2022-02-07 08:56:10|91497.9|91447.9|91506.7|91456.7|91507.2|91468.8|91491.7|91443.9|46
1644224180000|2022-02-07 08:56:20|91506.5|91456.5|91505.1|91455.1|91507.7|91467.6|91489.8|91453.2|48
1644224190000|2022-02-07 08:56:30|91505.3|91455.3|91504.4|91454.4|91505.4|91469.1|91493.9|91453.7|42
1644224200000|2022-02-07 08:56:40|91504.8|91454.8|91496.2|91471.2|91510.5|91471.5|91496.1|91454.7|41
1644224210000|2022-02-07 08:56:50|91495.9|91470.9|91498.8|91473.8|91499.4|91474.4|91495.9|91470.9|42
1644224220000|2022-02-07 08:57:00|91498.4|91473.4|91497|91472|91510.1|91476|91494.1|91459.2|40
1644224230000|2022-02-07 08:57:10|91497.2|91472.2|91501.1|91476.1|91512.1|91477.2|91497|91462.1|34
1644224240000|2022-02-07 08:57:20|91501.3|91476.3|91510.7|91485.7|91526.8|91490.9|91500.9|91471.9|45
1644224250000|2022-02-07 08:57:30|91512.1|91487.1|91505.8|91480.8|91517|91487.2|91503.7|91467|35
1644224260000|2022-02-07 08:57:40|91507.5|91482.5|91511.5|91486.5|91524.1|91487|91503.9|91471.7|48
1644224270000|2022-02-07 08:57:50|91511.3|91486.3|91543.3|91518.3|91556.6|91518.3|91510.4|91484.4|54
1644224280000|2022-02-07 08:58:00|91544.1|91519.1|91550.8|91500.8|91557.9|91520.1|91544.1|91500.2|47
1644224290000|2022-02-07 08:58:10|91550.9|91500.9|91549.6|91524.6|91562.1|91525.5|91548.1|91500.3|53
1644224300000|2022-02-07 08:58:20|91549.5|91524.5|91554.5|91504.5|91565.9|91527.6|91545.1|91503.6|59
1644224310000|2022-02-07 08:58:30|91555.1|91505.1|91546.4|91521.4|91561.5|91523.3|91543.2|91504.9|51
1644224320000|2022-02-07 08:58:40|91546.3|91521.3|91566.3|91516.3|91566.3|91527.9|91546.3|91512.7|45
1644224330000|2022-02-07 08:58:50|91553.2|91528.2|91587.7|91537.7|91589.9|91552.3|91552.4|91513.7|55
1644224340000|2022-02-07 08:59:00|91587.2|91537.2|91587.6|91537.6|91591.1|91550.7|91575.7|91535.9|51
1644224350000|2022-02-07 08:59:10|91587.8|91537.8|91592.1|91542.1|91594.7|91544.7|91583.7|91533.7|55
1644224360000|2022-02-07 08:59:20|91592.4|91542.4|91576.1|91526.1|91592.4|91542.4|91574.7|91524.7|63
1644224370000|2022-02-07 08:59:30|91573|91523|91555.1|91505.1|91574.3|91534.8|91555.1|91505.1|66
1644224380000|2022-02-07 08:59:40|91555|91505|91557.2|91507.2|91567.1|91523.6|91548.3|91505|66
1644224390000|2022-02-07 08:59:50|91557.6|91507.6|91555.3|91505.3|91557.9|91507.9|91551.4|91501.4|61
1644224400000|2022-02-07 09:00:00|91556.5|91506.5|91556.9|91506.9|91564.9|91514.9|91555.1|91505.1|66
1644224410000|2022-02-07 09:00:10|91557.8|91507.8|91574.7|91524.7|91574.9|91524.9|91554.8|91504.8|57
1644224420000|2022-02-07 09:00:20|91574.6|91524.6|91581.9|91531.9|91583.5|91533.5|91573.8|91523.8|54
1644224430000|2022-02-07 09:00:30|91581.8|91531.8|91579.5|91529.5|91583|91546.6|91567.4|91525.5|57
1644224440000|2022-02-07 09:00:40|91576.9|91526.9|91536.8|91486.8|91581.1|91531.1|91534.7|91484.7|57
1644224450000|2022-02-07 09:00:50|91535.1|91485.1|91521.5|91471.5|91535.1|91485.1|91521.4|91471.4|56
1644224460000|2022-02-07 09:01:00|91522.7|91472.7|91532.2|91482.2|91534|91484|91522.6|91472.6|53
1644224470000|2022-02-07 09:01:10|91531.8|91481.8|91526.6|91476.6|91531.8|91481.8|91520.9|91470.9|63
1644224480000|2022-02-07 09:01:20|91525.7|91475.7|91507.6|91482.6|91526|91482.6|91506.4|91469|51
1644224490000|2022-02-07 09:01:30|91507.2|91482.2|91599.6|91549.6|91599.6|91549.6|91507.2|91465.4|73
1644224500000|2022-02-07 09:01:40|91599.2|91549.2|91625.1|91575.1|91626.1|91578.1|91588.8|91548.6|75
1644224510000|2022-02-07 09:01:50|91625.4|91575.4|91608.5|91583.5|91627.3|91587.1|91607.4|91567.4|53
1644224520000|2022-02-07 09:02:00|91609.6|91584.6|91617.7|91567.7|91622.6|91586.6|91606.2|91567.7|54
1644224530000|2022-02-07 09:02:10|91618.3|91568.3|91612.4|91562.4|91618.5|91580|91600.5|91556.9|65
1644224540000|2022-02-07 09:02:20|91611.4|91561.4|91614.8|91564.8|91615.4|91576|91601|91558.1|50
1644224550000|2022-02-07 09:02:30|91614.3|91564.3|91612.6|91562.6|91616.7|91578.3|91600.9|91562.1|51
1644224560000|2022-02-07 09:02:40|91612.5|91562.5|91597.3|91572.3|91612.5|91573.6|91596.8|91555.1|42
1644224570000|2022-02-07 09:02:50|91596.8|91571.8|91590.8|91540.8|91610.1|91571.8|91589|91539|61
1644224580000|2022-02-07 09:03:00|91591|91541|91592.4|91542.4|91600.6|91550.6|91589.5|91539.5|62
1644224590000|2022-02-07 09:03:10|91593.5|91543.5|91592.3|91542.3|91594.4|91556.3|91581.3|91535.4|53
1644224600000|2022-02-07 09:03:20|91593|91543|91600.4|91550.4|91601.4|91551.4|91592.3|91542.3|47
1644224610000|2022-02-07 09:03:30|91600.8|91550.8|91602.1|91552.1|91605.7|91555.7|91598.9|91548.9|45
1644224620000|2022-02-07 09:03:40|91602.7|91552.7|91607.5|91557.5|91607.8|91557.8|91602.3|91552.3|41
1644224630000|2022-02-07 09:03:50|91607.1|91557.1|91614.9|91564.9|91616|91566|91607|91557|48
1644224640000|2022-02-07 09:04:00|91614.2|91564.2|91615.2|91565.2|91616.7|91566.7|91614.2|91564.2|35
1644224650000|2022-02-07 09:04:10|91615.6|91565.6|91599|91574|91617.1|91574|91594.9|91559.4|36
1644224660000|2022-02-07 09:04:20|91598.9|91573.9|91612.4|91562.4|91613.4|91574.3|91598.9|91561.5|28
1644224670000|2022-02-07 09:04:30|91612.3|91562.3|91598.5|91573.5|91612.8|91575.6|91597.8|91557.6|34
1644224680000|2022-02-07 09:04:40|91597.5|91572.5|91603.9|91578.9|91616.3|91580.2|91597.5|91559.9|38
1644224690000|2022-02-07 09:04:50|91604.7|91579.7|91614.4|91564.4|91615.1|91580.9|91601.7|91563.7|38
1644224700000|2022-02-07 09:05:00|91614.8|91564.8|91622|91572|91623.3|91573.3|91612.9|91562.9|55
1644224710000|2022-02-07 09:05:10|91622.3|91572.3|91626.2|91601.2|91638.8|91601.8|91612.6|91572.1|60
1644224720000|2022-02-07 09:05:20|91626.3|91601.3|91641.8|91616.8|91651.3|91617|91626.2|91591.6|62
1644224730000|2022-02-07 09:05:30|91641.6|91616.6|91620.5|91595.5|91648.2|91616.7|91620.4|91595.4|48
1644224740000|2022-02-07 09:05:40|91619.1|91594.1|91608.3|91583.3|91635.6|91601.1|91608.3|91582.3|67
1644224750000|2022-02-07 09:05:50|91609.6|91584.6|91609.3|91584.3|91612.8|91587.8|91607.4|91582.4|38
1644224760000|2022-02-07 09:06:00|91609.4|91584.4|91620.4|91595.4|91620.8|91595.8|91609.4|91584.4|44
1644224770000|2022-02-07 09:06:10|91620|91595|91619.1|91594.1|91637.5|91600.4|91618.4|91583.2|52
1644224780000|2022-02-07 09:06:20|91618.6|91593.6|91616.3|91591.3|91632.4|91596.3|91614.9|91579.8|50
1644224790000|2022-02-07 09:06:30|91618.5|91593.5|91613|91588|91618.5|91593.5|91611.5|91586.5|37
1644224800000|2022-02-07 09:06:40|91612.8|91587.8|91611.4|91586.4|91620.1|91587.8|91607.1|91569.7|43
1644224810000|2022-02-07 09:06:50|91611.6|91586.6|91619.4|91594.4|91633.5|91594.5|91610.7|91579.8|37
1644224820000|2022-02-07 09:07:00|91619|91594|91615.5|91590.5|91629.3|91596.1|91614.9|91579.3|33
1644224830000|2022-02-07 09:07:10|91615.3|91590.3|91625.7|91600.7|91635.2|91600.9|91615.3|91584.8|33
1644224840000|2022-02-07 09:07:20|91627.2|91602.2|91631.2|91606.2|91640.3|91606.2|91622.5|91584|63
1644224850000|2022-02-07 09:07:30|91630.7|91605.7|91627.6|91602.6|91644.5|91610.3|91627.6|91594.5|46
1644224860000|2022-02-07 09:07:40|91628.6|91603.6|91637.2|91587.2|91644.2|91608.3|91625.2|91586.8|49
1644224870000|2022-02-07 09:07:50|91636.9|91586.9|91628.1|91603.1|91642.3|91604.7|91623.4|91586.6|54
1644224880000|2022-02-07 09:08:00|91628.5|91603.5|91633.7|91608.7|91633.9|91608.9|91624.5|91599.5|43
1644224890000|2022-02-07 09:08:10|91633.5|91608.5|91639.1|91589.1|91639.4|91608.5|91627.3|91587.8|40
1644224900000|2022-02-07 09:08:20|91638.9|91588.9|91623.7|91598.7|91640.3|91604.1|91622.3|91585.4|57
1644224910000|2022-02-07 09:08:30|91624.9|91599.9|91616.7|91591.7|91625.7|91600.7|91616.7|91591.7|42
1644224920000|2022-02-07 09:08:40|91617.5|91592.5|91617.7|91592.7|91632.3|91594.7|91609.3|91572.9|53
1644224930000|2022-02-07 09:08:50|91615.5|91590.5|91630.1|91605.1|91638.7|91606|91615.5|91580.4|56
1644224940000|2022-02-07 09:09:00|91630.8|91605.8|91631.5|91606.5|91648.3|91611.1|91629.8|91593|53
1644224950000|2022-02-07 09:09:10|91630.7|91605.7|91628.4|91603.4|91631.1|91606.1|91626|91601|37
1644224960000|2022-02-07 09:09:20|91628.2|91603.2|91625.6|91600.6|91629.1|91604.1|91624.7|91599.7|40
1644224970000|2022-02-07 09:09:30|91626.5|91601.5|91624.5|91599.5|91628.5|91603.5|91623.7|91598.7|47
1644224980000|2022-02-07 09:09:40|91625.6|91600.6|91624.2|91599.2|91626.2|91601.2|91622.6|91597.6|40
1644224990000|2022-02-07 09:09:50|91624.1|91599.1|91626.8|91601.8|91627|91602|91622.5|91597.5|46
1644225000000|2022-02-07 09:10:00|91625.9|91600.9|91625.5|91600.5|91628.4|91603.4|91624|91599|34
1644225010000|2022-02-07 09:10:10|91624.7|91599.7|91633.1|91608.1|91640.6|91609.6|91624.7|91590.6|44
1644225020000|2022-02-07 09:10:20|91633.3|91608.3|91636.2|91611.2|91650.1|91612.4|91633.3|91599.3|33
1644225030000|2022-02-07 09:10:30|91636.4|91611.4|91629.8|91604.8|91636.4|91611.4|91626.7|91601.7|35
1644225040000|2022-02-07 09:10:40|91630|91605|91630.9|91605.9|91631.7|91606.7|91626.1|91601.1|36
1644225050000|2022-02-07 09:10:50|91629.8|91604.8|91630.5|91605.5|91632.3|91607.3|91628.1|91603.1|28
1644225060000|2022-02-07 09:11:00|91630.4|91605.4|91630.4|91605.4|91633|91608|91628.9|91603.9|37
1644225070000|2022-02-07 09:11:10|91630.3|91605.3|91634|91609|91635.9|91610.9|91630.3|91605.3|38
1644225080000|2022-02-07 09:11:20|91634.6|91609.6|91630.4|91605.4|91637.3|91612.3|91629|91604|44
1644225090000|2022-02-07 09:11:30|91630.5|91605.5|91629.8|91604.8|91632.3|91607.3|91629.8|91604.8|19
1644225100000|2022-02-07 09:11:40|91629.9|91604.9|91632|91607|91635|91610|91628.3|91603.3|40
1644225110000|2022-02-07 09:11:50|91632.2|91607.2|91636.9|91611.9|91649.5|91613.1|91631.8|91599.5|46
1644225120000|2022-02-07 09:12:00|91637|91612|91658.6|91633.6|91675.2|91637.7|91634.4|91605.9|59
1644225130000|2022-02-07 09:12:10|91657.8|91632.8|91658.2|91633.2|91668.4|91634.9|91652.5|91615.3|45
1644225140000|2022-02-07 09:12:20|91658.9|91633.9|91662.7|91637.7|91676.4|91645.4|91657.5|91625.3|67
1644225150000|2022-02-07 09:12:30|91662.4|91637.4|91660.8|91635.8|91663.4|91638.4|91652.4|91627.4|36
1644225160000|2022-02-07 09:12:40|91660.6|91635.6|91667.5|91642.5|91672.7|91645.9|91659.4|91622.7|61
1644225170000|2022-02-07 09:12:50|91667|91642|91671.7|91646.7|91674.6|91649.6|91664.6|91639.6|47
1644225180000|2022-02-07 09:13:00|91671|91646|91672.4|91647.4|91674.6|91649.6|91669|91644|37
1644225190000|2022-02-07 09:13:10|91672.2|91647.2|91676.3|91651.3|91678.4|91653.4|91671.4|91646.4|35
1644225200000|2022-02-07 09:13:20|91674.7|91649.7|91692.8|91642.8|91692.8|91658|91673.6|91642.8|33
1644225210000|2022-02-07 09:13:30|91682.1|91657.1|91679.8|91654.8|91682.1|91657.1|91678|91653|44
1644225220000|2022-02-07 09:13:40|91679.9|91654.9|91672.8|91647.8|91689.4|91655.6|91668.9|91630.2|42
1644225230000|2022-02-07 09:13:50|91673|91648|91677.7|91652.7|91687.5|91653.7|91672.8|91635.4|53
1644225240000|2022-02-07 09:14:00|91677.5|91652.5|91666.1|91641.1|91677.5|91652.5|91664.6|91639.6|66
1644225250000|2022-02-07 09:14:10|91665.7|91640.7|91664|91639|91682.5|91645.4|91662.4|91624.5|57
1644225260000|2022-02-07 09:14:20|91664.4|91639.4|91675|91650|91675|91650|91661.9|91636.9|60
1644225270000|2022-02-07 09:14:30|91674.8|91649.8|91680|91655|91695.3|91657.4|91674.8|91636.9|52
1644225280000|2022-02-07 09:14:40|91679.9|91654.9|91689.1|91639.1|91692.3|91656.2|91670.2|91634.3|53
1644225290000|2022-02-07 09:14:50|91689.3|91639.3|91674.7|91649.7|91689.4|91651.7|91670.9|91637.2|50
1644225300000|2022-02-07 09:15:00|91674.8|91649.8|91649.8|91599.8|91687.8|91649.8|91636.7|91598.5|71
1644225310000|2022-02-07 09:15:10|91649.7|91599.7|91637.6|91612.6|91654.5|91616.1|91635.6|91599.7|49
1644225320000|2022-02-07 09:15:20|91650.9|91600.9|91641|91591|91651.2|91601.2|91641|91591|72
1644225330000|2022-02-07 09:15:30|91640.6|91590.6|91636.3|91586.3|91641.9|91602.9|91626.6|91585.9|58
1644225340000|2022-02-07 09:15:40|91637.2|91587.2|91635.2|91610.2|91649.6|91612.3|91634.5|91587.2|55
1644225350000|2022-02-07 09:15:50|91635|91610|91637.5|91612.5|91650.1|91613.1|91633.8|91596.5|65
1644225360000|2022-02-07 09:16:00|91636.4|91611.4|91628.6|91603.6|91636.4|91611.4|91628.6|91603.6|60
1644225370000|2022-02-07 09:16:10|91628.8|91603.8|91640.4|91615.4|91643.7|91618.7|91628.8|91603.8|58
1644225380000|2022-02-07 09:16:20|91641.9|91616.9|91641|91616|91643|91618|91639.4|91614.4|39
1644225390000|2022-02-07 09:16:30|91641.1|91616.1|91659.4|91634.4|91661.3|91636.3|91641.1|91616.1|56
1644225400000|2022-02-07 09:16:40|91660.5|91635.5|91675.6|91625.6|91675.6|91637.6|91660.5|91622.2|58
1644225410000|2022-02-07 09:16:50|91675.4|91625.4|91674.1|91624.1|91675.5|91625.5|91672.7|91622.7|35
1644225420000|2022-02-07 09:17:00|91673.7|91623.7|91663.6|91638.6|91686.4|91645.9|91663.6|91622.7|63
1644225430000|2022-02-07 09:17:10|91663.5|91638.5|91664|91639|91666.6|91641.6|91662.3|91637.3|53
1644225440000|2022-02-07 09:17:20|91663.9|91638.9|91652.7|91627.7|91663.9|91638.9|91652.7|91627.7|59
1644225450000|2022-02-07 09:17:30|91653.1|91628.1|91638.2|91613.2|91664.1|91628.1|91637.3|91600.3|60
1644225460000|2022-02-07 09:17:40|91638.1|91613.1|91616.5|91566.5|91653.3|91616.1|91616.4|91566.4|60
1644225470000|2022-02-07 09:17:50|91616.8|91566.8|91605.1|91580.1|91617.2|91581|91602.2|91564.5|49
1644225480000|2022-02-07 09:18:00|91605.4|91580.4|91626.4|91576.4|91629.3|91584.2|91605.3|91571.6|70
1644225490000|2022-02-07 09:18:10|91626.3|91576.3|91624|91574|91627.3|91577.3|91623.1|91573.1|52
1644225500000|2022-02-07 09:18:20|91623.5|91573.5|91616.8|91591.8|91630.2|91593.9|91616.8|91573.5|46
1644225510000|2022-02-07 09:18:30|91615.9|91590.9|91610.5|91585.5|91627.4|91590.9|91608.4|91570|55
1644225520000|2022-02-07 09:18:40|91611.4|91586.4|91630.3|91580.3|91632.6|91588.2|91611.4|91576.8|41
1644225530000|2022-02-07 09:18:50|91629.9|91579.9|91634|91584|91634.3|91584.3|91629.8|91579.8|30
1644225540000|2022-02-07 09:19:00|91633.6|91583.6|91632.2|91582.2|91634.1|91584.1|91630.8|91580.8|48
1644225550000|2022-02-07 09:19:10|91632.8|91582.8|91635.1|91585.1|91635.1|91585.1|91629.7|91579.7|27
1644225560000|2022-02-07 09:19:20|91635.2|91585.2|91636.7|91586.7|91637.1|91587.1|91635.1|91585.1|20
1644225570000|2022-02-07 09:19:30|91636.8|91586.8|91636.8|91586.8|91637.6|91587.6|91636.4|91586.4|20
1644225580000|2022-02-07 09:19:40|91636.6|91586.6|91621.5|91596.5|91638.5|91596.5|91620.6|91583.9|38
1644225590000|2022-02-07 09:19:50|91622|91597|91635.1|91585.1|91635.6|91597.4|91621.2|91582.9|38
1644225600000|2022-02-07 09:20:00|91635|91585|91640.1|91590.1|91640.6|91590.6|91633.7|91583.7|43
1644225610000|2022-02-07 09:20:10|91640|91590|91640|91590|91644.3|91603.5|91626.7|91588|47
1644225620000|2022-02-07 09:20:20|91639.3|91589.3|91649.1|91599.1|91650.4|91610.5|91630.9|91587.7|57
1644225630000|2022-02-07 09:20:30|91649.5|91599.5|91647.2|91622.2|91659|91623|91635.5|91598.2|57
1644225640000|2022-02-07 09:20:40|91647|91622|91647.7|91622.7|91648.1|91623.1|91645.8|91620.8|32
1644225650000|2022-02-07 09:20:50|91647.9|91622.9|91659.1|91609.1|91659.8|91625.2|91646|91608.4|51
1644225660000|2022-02-07 09:21:00|91659.7|91609.7|91643.6|91618.6|91659.7|91621.8|91640.4|91605.8|49
1644225670000|2022-02-07 09:21:10|91643.3|91618.3|91639.3|91614.3|91656.6|91618.3|91638|91601.1|52
1644225680000|2022-02-07 09:21:20|91638.7|91613.7|91637.9|91612.9|91652.1|91617.7|91637.3|91601.7|44
1644225690000|2022-02-07 09:21:30|91638.3|91613.3|91639|91614|91653.2|91618.9|91635.9|91600.6|52
1644225700000|2022-02-07 09:21:40|91639.1|91614.1|91641.6|91616.6|91642.4|91617.4|91639|91614|49
1644225710000|2022-02-07 09:21:50|91641.4|91616.4|91641.3|91616.3|91641.7|91616.7|91636.7|91611.7|47
1644225720000|2022-02-07 09:22:00|91641.8|91616.8|91639.4|91614.4|91654.3|91619.2|91639.1|91603.5|45
1644225730000|2022-02-07 09:22:10|91639.1|91614.1|91641.3|91616.3|91643.2|91618.2|91639.1|91614.1|47
1644225740000|2022-02-07 09:22:20|91641.1|91616.1|91639.8|91614.8|91643.3|91618.3|91638|91613|40
1644225750000|2022-02-07 09:22:30|91639.4|91614.4|91650|91600|91655.7|91617.9|91635.9|91599.4|44
1644225760000|2022-02-07 09:22:40|91650.4|91600.4|91639.2|91614.2|91653.6|91617|91638|91599.7|48
1644225770000|2022-02-07 09:22:50|91639|91614|91639.4|91614.4|91652.7|91616|91637.3|91602.4|47
1644225780000|2022-02-07 09:23:00|91639.1|91614.1|91635.8|91610.8|91650.4|91614.3|91634.7|91599|47
1644225790000|2022-02-07 09:23:10|91635.7|91610.7|91648.9|91598.9|91654.7|91616.4|91635.7|91598.6|50
1644225800000|2022-02-07 09:23:20|91649.1|91599.1|91656.9|91606.9|91657.5|91607.5|91649.1|91599.1|49
1644225810000|2022-02-07 09:23:30|91656.7|91606.7|91645|91620|91657.5|91621.8|91644.4|91606.5|28
1644225820000|2022-02-07 09:23:40|91645.2|91620.2|91644.5|91619.5|91645.4|91620.4|91642.1|91617.1|40
1644225830000|2022-02-07 09:23:50|91645.3|91620.3|91643.2|91618.2|91645.8|91620.8|91643.2|91618.2|37
1644225840000|2022-02-07 09:24:00|91643|91618|91642.8|91617.8|91644.3|91619.3|91641.9|91616.9|36
1644225850000|2022-02-07 09:24:10|91642.4|91617.4|91646.7|91621.7|91650.3|91625.3|91642.4|91617.4|52
1644225860000|2022-02-07 09:24:20|91647|91622|91651|91626|91661|91626|91645|91608.9|53
1644225870000|2022-02-07 09:24:30|91650.4|91625.4|91655.5|91630.5|91656.2|91631.2|91648|91623|58
1644225880000|2022-02-07 09:24:40|91654.8|91629.8|91650.1|91625.1|91654.8|91629.8|91648.4|91623.4|47
1644225890000|2022-02-07 09:24:50|91650.8|91625.8|91649.3|91599.3|91663.4|91631|91635|91598|70
1644225900000|2022-02-07 09:25:00|91648.6|91598.6|91630|91580|91651.2|91613.1|91617|91579|69
1644225910000|2022-02-07 09:25:10|91629.6|91579.6|91615.3|91590.3|91632.6|91594.6|91614.9|91579|58
1644225920000|2022-02-07 09:25:20|91615.8|91590.8|91610.6|91585.6|91638.1|91595.8|91604.3|91579.3|62
1644225930000|2022-02-07 09:25:30|91610.4|91585.4|91604.5|91579.5|91624.1|91586.9|91604|91570.7|49
1644225940000|2022-02-07 09:25:40|91604.8|91579.8|91587.1|91537.1|91607.7|91579.8|91575.4|91534.6|66
1644225950000|2022-02-07 09:25:50|91586.9|91536.9|91585.7|91535.7|91588|91538|91584.3|91534.3|48
1644225960000|2022-02-07 09:26:00|91586.2|91536.2|91566.3|91541.3|91586.7|91549.4|91566.3|91528.4|46
1644225970000|2022-02-07 09:26:10|91578.6|91528.6|91578.4|91528.4|91579.3|91542.8|91558.6|91526.4|66
1644225980000|2022-02-07 09:26:20|91578.5|91528.5|91572.9|91522.9|91579.1|91538.4|91559.8|91522.4|49
1644225990000|2022-02-07 09:26:30|91573|91523|91537|91512|91573.4|91536.4|91537|91512|48
1644226000000|2022-02-07 09:26:40|91537.4|91512.4|91550.9|91525.9|91565.8|91528.9|91535.9|91509.7|55
1644226010000|2022-02-07 09:26:50|91551|91526|91552.1|91527.1|91555.6|91530.6|91551|91526|47
1644226020000|2022-02-07 09:27:00|91564.7|91514.7|91548.3|91523.3|91564.7|91524.1|91546|91514.7|48
1644226030000|2022-02-07 09:27:10|91548.5|91523.5|91544.1|91519.1|91555.6|91524.9|91541.1|91505.6|36
1644226040000|2022-02-07 09:27:20|91544|91519|91556.1|91531.1|91562.4|91537.4|91543.3|91518.3|48
1644226050000|2022-02-07 09:27:30|91555.7|91530.7|91597.3|91547.3|91597.3|91558|91555.7|91530.7|65
1644226060000|2022-02-07 09:27:40|91586|91561|91591|91566|91605.9|91568.4|91586|91555.9|31
1644226070000|2022-02-07 09:27:50|91590.9|91565.9|91589.7|91564.7|91590.9|91565.9|91587.3|91562.3|36
1644226080000|2022-02-07 09:28:00|91589.9|91564.9|91606|91556|91606|91566.5|91587.5|91554.4|32
1644226090000|2022-02-07 09:28:10|91604.3|91554.3|91592.2|91567.2|91604.3|91569.9|91589.9|91554.3|37
1644226100000|2022-02-07 09:28:20|91592.1|91567.1|91591.8|91566.8|91594.5|91569.5|91591.7|91566.7|32
1644226110000|2022-02-07 09:28:30|91591.7|91566.7|91589.1|91564.1|91591.8|91566.8|91586.8|91561.8|37
1644226120000|2022-02-07 09:28:40|91589.2|91564.2|91589.8|91564.8|91591.8|91566.8|91587.9|91562.9|48
1644226130000|2022-02-07 09:28:50|91589.7|91564.7|91588.2|91563.2|91590.4|91565.4|91587.8|91562.8|36
1644226140000|2022-02-07 09:29:00|91587.6|91562.6|91560.8|91535.8|91587.6|91562.6|91560.5|91522.8|47
1644226150000|2022-02-07 09:29:10|91562|91537|91560.5|91535.5|91562.1|91537.1|91558.6|91533.6|43
1644226160000|2022-02-07 09:29:20|91560.9|91535.9|91545.5|91520.5|91560.9|91535.9|91542.2|91517.2|63
1644226170000|2022-02-07 09:29:30|91545.4|91520.4|91549.7|91524.7|91549.7|91524.7|91545.3|91520.3|53
1644226180000|2022-02-07 09:29:40|91548.2|91523.2|91547.7|91522.7|91551|91526|91539.9|91514.9|55
1644226190000|2022-02-07 09:29:50|91551.1|91526.1|91563.6|91538.6|91579.5|91542.8|91551.1|91516.5|48
1644226200000|2022-02-07 09:30:00|91563.1|91538.1|91579.3|91554.3|91580.9|91554.4|91561.8|91522.4|53
1644226210000|2022-02-07 09:30:10|91581|91556|91579.9|91554.9|91593.2|91556|91575.7|91541.4|42
1644226220000|2022-02-07 09:30:20|91580.3|91555.3|91586|91561|91595.8|91561|91578.8|91541.3|49
1644226230000|2022-02-07 09:30:30|91585.7|91560.7|91619.1|91569.1|91622.4|91585.1|91585.7|91547.2|52
1644226240000|2022-02-07 09:30:40|91617.8|91567.8|91615.7|91565.7|91618.1|91579.5|91603.8|91564.7|36
1644226250000|2022-02-07 09:30:50|91616.9|91566.9|91609.6|91584.6|91621.3|91584.6|91607.1|91566.6|47
1644226260000|2022-02-07 09:31:00|91609.8|91584.8|91623.1|91573.1|91624.2|91586.5|91608.5|91571.4|52
1644226270000|2022-02-07 09:31:10|91623.3|91573.3|91628.5|91578.5|91634.3|91595.6|91609.3|91571.5|50
1644226280000|2022-02-07 09:31:20|91628|91578|91654.6|91604.6|91656.1|91616.6|91625|91578|63
1644226290000|2022-02-07 09:31:30|91654.8|91604.8|91649.7|91599.7|91654.8|91615.7|91637.6|91598|64
1644226300000|2022-02-07 09:31:40|91648.9|91598.9|91636|91611|91652.9|91615.7|91636|91597.9|56
1644226310000|2022-02-07 09:31:50|91636.3|91611.3|91640.5|91615.5|91650|91615.6|91636.3|91597.4|40
1644226320000|2022-02-07 09:32:00|91639.8|91614.8|91634.2|91609.2|91650.8|91616.5|91634.2|91599.2|54
1644226330000|2022-02-07 09:32:10|91634.3|91609.3|91655.4|91605.4|91658.6|91620.3|91634.2|91597.1|51
1644226340000|2022-02-07 09:32:20|91655|91605|91652.1|91627.1|91664.4|91627.1|91645.8|91605|64
1644226350000|2022-02-07 09:32:30|91650.9|91625.9|91664.9|91639.9|91683.2|91643.4|91650.5|91614.2|66
1644226360000|2022-02-07 09:32:40|91664.8|91639.8|91663|91638|91677.2|91639.8|91660.7|91626.5|52
1644226370000|2022-02-07 09:32:50|91663.2|91638.2|91660.8|91635.8|91677.3|91639.5|91660.8|91622.5|52
1644226380000|2022-02-07 09:33:00|91661.5|91636.5|91662.8|91612.8|91672.8|91636.5|91648.1|91610.1|70
1644226390000|2022-02-07 09:33:10|91663.5|91613.5|91646.9|91621.9|91664.9|91626.3|91645.8|91609.4|46
1644226400000|2022-02-07 09:33:20|91647.2|91622.2|91622.5|91572.5|91656.4|91622.2|91618.7|91568.7|67
1644226410000|2022-02-07 09:33:30|91623.1|91573.1|91622|91572|91624.4|91574.4|91618.8|91568.8|58
1644226420000|2022-02-07 09:33:40|91622.1|91572.1|91618|91568|91622.2|91572.2|91616.8|91566.8|55
1644226430000|2022-02-07 09:33:50|91618.2|91568.2|91614.6|91564.6|91619.1|91577|91601|91562.6|49
1644226440000|2022-02-07 09:34:00|91614.9|91564.9|91613.5|91563.5|91617.9|91567.9|91606.8|91556.8|60
1644226450000|2022-02-07 09:34:10|91613.9|91563.9|91615.8|91565.8|91616.4|91566.4|91613.7|91563.7|40
1644226460000|2022-02-07 09:34:20|91615.2|91565.2|91611.2|91561.2|91615.9|91573.8|91598.5|91560.2|44
1644226470000|2022-02-07 09:34:30|91610.4|91560.4|91614.1|91564.1|91614.1|91576.6|91600.1|91558.6|50
1644226480000|2022-02-07 09:34:40|91614.4|91564.4|91599.6|91574.6|91615|91576.1|91597.8|91563.1|43
1644226490000|2022-02-07 09:34:50|91599.5|91574.5|91596.8|91571.8|91610|91576.8|91596.2|91559.9|41
1644226500000|2022-02-07 09:35:00|91596.7|91571.7|91600.9|91550.9|91601.9|91572.8|91587.6|91549.1|48
1644226510000|2022-02-07 09:35:10|91599.7|91549.7|91593.8|91568.8|91605|91569.1|91590.3|91549.7|45
1644226520000|2022-02-07 09:35:20|91594|91569|91596.8|91571.8|91597.7|91572.7|91591.3|91566.3|45
1644226530000|2022-02-07 09:35:30|91597.3|91572.3|91604.5|91579.5|91604.8|91579.8|91597.3|91572.3|53
1644226540000|2022-02-07 09:35:40|91604.9|91579.9|91613.2|91563.2|91619|91581.5|91599.7|91562.2|51
1644226550000|2022-02-07 09:35:50|91613.3|91563.3|91613.8|91563.8|91614.7|91564.7|91611.9|91561.9|42
1644226560000|2022-02-07 09:36:00|91613.7|91563.7|91620.8|91570.8|91621|91571|91613.7|91563.7|54
1644226570000|2022-02-07 09:36:10|91620.7|91570.7|91617.7|91567.7|91620.7|91570.7|91616.1|91566.1|40
1644226580000|2022-02-07 09:36:20|91617.3|91567.3|91618|91568|91620.7|91570.7|91617.1|91567.1|43
1644226590000|2022-02-07 09:36:30|91618.1|91568.1|91617.6|91567.6|91619.8|91569.8|91616.4|91566.4|41
1644226600000|2022-02-07 09:36:40|91617.7|91567.7|91615.2|91565.2|91617.7|91581.1|91602|91561.1|41
1644226610000|2022-02-07 09:36:50|91615.6|91565.6|91605.3|91580.3|91619.8|91581|91600|91561.9|59
1644226620000|2022-02-07 09:37:00|91605.9|91580.9|91618|91568|91620.6|91580.9|91605.9|91567.1|48
1644226630000|2022-02-07 09:37:10|91618.2|91568.2|91617.7|91567.7|91619.2|91569.2|91617.5|91567.5|50
1644226640000|2022-02-07 09:37:20|91618|91568|91606.7|91581.7|91619.7|91583.4|91605.8|91567.4|53
1644226650000|2022-02-07 09:37:30|91607.2|91582.2|91605.5|91580.5|91619|91582.2|91603.7|91565.9|63
1644226660000|2022-02-07 09:37:40|91605.8|91580.8|91604.2|91579.2|91605.8|91580.8|91603|91578|42
1644226670000|2022-02-07 09:37:50|91604.8|91579.8|91600.5|91575.5|91616.2|91579.8|91599.7|91559.6|32
1644226680000|2022-02-07 09:38:00|91599.9|91574.9|91598.7|91573.7|91611.3|91575.9|91595|91560|26
1644226690000|2022-02-07 09:38:10|91598.3|91573.3|91601.1|91551.1|91601.1|91573.3|91570.1|91533.4|68
1644226700000|2022-02-07 09:38:20|91601.2|91551.2|91596.4|91546.4|91602.3|91552.3|91595.6|91545.6|39
1644226710000|2022-02-07 09:38:30|91595.5|91545.5|91582.6|91557.6|91599.5|91562.1|91581.9|91543.6|51
1644226720000|2022-02-07 09:38:40|91583.1|91558.1|91583.9|91558.9|91597.1|91558.9|91582.4|91543.6|36
1644226730000|2022-02-07 09:38:50|91583.5|91558.5|91582.5|91557.5|91583.8|91558.8|91582|91557|23
1644226740000|2022-02-07 09:39:00|91582.6|91557.6|91585.7|91560.7|91586.2|91561.2|91582.6|91557.6|41
1644226750000|2022-02-07 09:39:10|91586.2|91561.2|91606.4|91581.4|91612.8|91582.1|91584.8|91556.7|57
1644226760000|2022-02-07 09:39:20|91606.2|91581.2|91618.4|91568.4|91619.1|91582.3|91603.7|91566.2|49
1644226770000|2022-02-07 09:39:30|91616.9|91566.9|91602.8|91577.8|91618.1|91579.7|91601.8|91561.9|51
1644226780000|2022-02-07 09:39:40|91602.5|91577.5|91625.4|91575.4|91626.3|91586.7|91602.3|91570.6|64
1644226790000|2022-02-07 09:39:50|91625.8|91575.8|91632.1|91582.1|91633.3|91583.3|91625.4|91575.4|58
1644226800000|2022-02-07 09:40:00|91632.2|91582.2|91629.9|91579.9|91632.2|91582.2|91627.3|91577.3|58
1644226810000|2022-02-07 09:40:10|91629.8|91579.8|91633.5|91583.5|91633.5|91583.5|91629|91579|38
1644226820000|2022-02-07 09:40:20|91633|91583|91635.9|91585.9|91637.9|91600.5|91621|91582.2|44
1644226830000|2022-02-07 09:40:30|91636|91586|91631.7|91581.7|91636|91596.9|91620.3|91581.7|31
1644226840000|2022-02-07 09:40:40|91631.9|91581.9|91626.1|91576.1|91633.3|91593.1|91611|91574.5|50
1644226850000|2022-02-07 09:40:50|91625.4|91575.4|91626|91576|91627.6|91577.6|91623.6|91573.6|48
1644226860000|2022-02-07 09:41:00|91625.8|91575.8|91627.2|91577.2|91627.4|91589.8|91612.1|91573.9|46
1644226870000|2022-02-07 09:41:10|91626.7|91576.7|91622.9|91597.9|91634.5|91599|91611.2|91576.7|45
1644226880000|2022-02-07 09:41:20|91623.8|91598.8|91621.2|91596.2|91624.8|91599.8|91618.7|91593.7|67
1644226890000|2022-02-07 09:41:30|91621.3|91596.3|91619.8|91594.8|91636.1|91597|91617.7|91584.6|64
1644226900000|2022-02-07 09:41:40|91620.1|91595.1|91621|91596|91638.4|91601.1|91618.4|91588.4|56
1644226910000|2022-02-07 09:41:50|91621.2|91596.2|91626.9|91601.9|91630.3|91605.3|91620.8|91595.8|50
1644226920000|2022-02-07 09:42:00|91626.5|91601.5|91624.8|91599.8|91628.3|91603.3|91620.4|91595.4|58
1644226930000|2022-02-07 09:42:10|91624.9|91599.9|91620.6|91595.6|91627.9|91602.9|91619.7|91594.7|53
1644226940000|2022-02-07 09:42:20|91623.4|91598.4|91620.7|91595.7|91636.8|91602.8|91620.7|91583.7|49
1644226950000|2022-02-07 09:42:30|91621.1|91596.1|91620.7|91595.7|91625.8|91600.8|91620.3|91595.3|50
1644226960000|2022-02-07 09:42:40|91621.1|91596.1|91636.8|91586.8|91641.6|91598.2|91620.6|91582.6|43
1644226970000|2022-02-07 09:42:50|91637.3|91587.3|91620.2|91595.2|91637.3|91597.9|91619|91583.6|44
1644226980000|2022-02-07 09:43:00|91622|91597|91622.3|91597.3|91624.9|91599.9|91621.5|91596.5|37
1644226990000|2022-02-07 09:43:10|91621.8|91596.8|91626.1|91576.1|91627.7|91599.5|91620.5|91575.5|43
1644227000000|2022-02-07 09:43:20|91625.2|91575.2|91618|91593|91630.1|91593.8|91616.6|91574|43
1644227010000|2022-02-07 09:43:30|91617.3|91592.3|91611.9|91586.9|91630|91592.6|91609.9|91577.3|40
1644227020000|2022-02-07 09:43:40|91611.8|91586.8|91612.3|91587.3|91630.4|91589.5|91609.8|91574.9|46
1644227030000|2022-02-07 09:43:50|91612.1|91587.1|91609.3|91584.3|91627.4|91590.8|91608.7|91570.2|41
1644227040000|2022-02-07 09:44:00|91621|91571|91600.9|91575.9|91621.7|91581.5|91597.1|91569.5|65
1644227050000|2022-02-07 09:44:10|91601.4|91576.4|91592|91567|91605.2|91577.6|91592|91555.2|48
1644227060000|2022-02-07 09:44:20|91592.3|91567.3|91589.3|91564.3|91605.5|91568.7|91587.5|91555.5|47
1644227070000|2022-02-07 09:44:30|91588.9|91563.9|91590.4|91565.4|91592.6|91567.6|91587.2|91562.2|47
1644227080000|2022-02-07 09:44:40|91590.6|91565.6|91610.2|91560.2|91610.2|91571.4|91590.6|91557.8|57
1644227090000|2022-02-07 09:44:50|91610.1|91560.1|91609.3|91559.3|91611.4|91573|91594.8|91557.9|52
1644227100000|2022-02-07 09:45:00|91608.8|91558.8|91612.7|91562.7|91613.5|91576.7|91597.6|91558.8|53
1644227110000|2022-02-07 09:45:10|91612.8|91562.8|91597.3|91547.3|91613|91572.9|91580.4|91544.1|51
1644227120000|2022-02-07 09:45:20|91597.8|91547.8|91597.1|91547.1|91598.4|91548.4|91594|91544|36
1644227130000|2022-02-07 09:45:30|91597.2|91547.2|91593.6|91543.6|91599.3|91549.3|91593.6|91543.6|59
1644227140000|2022-02-07 09:45:40|91594.3|91544.3|91595.7|91545.7|91596.6|91546.6|91593|91543|48
1644227150000|2022-02-07 09:45:50|91596.2|91546.2|91588.5|91563.5|91603.6|91563.5|91585.1|91546.1|61
1644227160000|2022-02-07 09:46:00|91587.3|91562.3|91595.1|91545.1|91602|91564.6|91581.9|91544.8|49
1644227170000|2022-02-07 09:46:10|91594|91544|91590.5|91540.5|91596|91557.7|91580|91540.5|63
1644227180000|2022-02-07 09:46:20|91590.6|91540.6|91579.7|91529.7|91590.6|91542.4|91565.9|91527.8|63
1644227190000|2022-02-07 09:46:30|91579.6|91529.6|91571.1|91521.1|91581.3|91534.6|91556.6|91519.6|70
1644227200000|2022-02-07 09:46:40|91558.4|91533.4|91557.3|91532.3|91568.3|91533.4|91553.2|91515.1|59
1644227210000|2022-02-07 09:46:50|91556.9|91531.9|91560|91535|91574.6|91535.8|91556.4|91517.5|55
1644227220000|2022-02-07 09:47:00|91560.5|91535.5|91590.5|91540.5|91590.8|91541.8|91560.5|91522.1|47
1644227230000|2022-02-07 09:47:10|91591|91541|91591|91541|91592.8|91553.1|91577.8|91533.3|52
1644227240000|2022-02-07 09:47:20|91589.6|91539.6|91593.8|91543.8|91596.1|91546.1|91589.3|91539.3|47
1644227250000|2022-02-07 09:47:30|91592.9|91542.9|91589.7|91539.7|91592.9|91554.4|91578.6|91539.7|44
1644227260000|2022-02-07 09:47:40|91589.9|91539.9|91586.1|91536.1|91595.4|91557.7|91578.8|91536.1|52
1644227270000|2022-02-07 09:47:50|91586.6|91536.6|91583.1|91533.1|91589.1|91539.1|91583.1|91533.1|40
1644227280000|2022-02-07 09:48:00|91583.6|91533.6|91577.5|91527.5|91586.4|91541.7|91566.7|91527.3|58
1644227290000|2022-02-07 09:48:10|91577.9|91527.9|91562.3|91537.3|91577.9|91537.3|91561.7|91522.1|42
1644227300000|2022-02-07 09:48:20|91562|91537|91572.9|91547.9|91580.9|91549.2|91558.7|91530.7|50
1644227310000|2022-02-07 09:48:30|91574.7|91549.7|91579.2|91554.2|91593.7|91555.7|91574.7|91541|50
1644227320000|2022-02-07 09:48:40|91578.9|91553.9|91591|91541|91591.1|91557.3|91577.2|91539.3|42
1644227330000|2022-02-07 09:48:50|91590.5|91540.5|91586|91536|91590.5|91553.1|91576.3|91535.9|51
1644227340000|2022-02-07 09:49:00|91586.2|91536.2|91576.3|91526.3|91586.5|91539|91564|91524.3|62
1644227350000|2022-02-07 09:49:10|91576.6|91526.6|91575.5|91525.5|91578.5|91541.9|91561.8|91523.5|57
1644227360000|2022-02-07 09:49:20|91575.6|91525.6|91562.2|91537.2|91576.2|91537.2|91560.7|91525|39
1644227370000|2022-02-07 09:49:30|91562.3|91537.3|91566.6|91541.6|91579.5|91542.5|91561.9|91527.2|47
1644227380000|2022-02-07 09:49:40|91566.8|91541.8|91565|91540|91567.1|91542.1|91562.8|91537.8|44
1644227390000|2022-02-07 09:49:50|91565.5|91540.5|91576.8|91551.8|91590.4|91554.4|91565.5|91539.6|62
1644227400000|2022-02-07 09:50:00|91577|91552|91570.9|91545.9|91593.1|91552|91570.2|91535|68
1644227410000|2022-02-07 09:50:10|91571.1|91546.1|91571|91546|91585.5|91547.3|91568.1|91534.3|57
1644227420000|2022-02-07 09:50:20|91571.8|91546.8|91584.4|91559.4|91596.5|91559.4|91571.8|91534.9|58
1644227430000|2022-02-07 09:50:30|91584.5|91559.5|91578.5|91553.5|91593.1|91559.6|91576.5|91540|57
1644227440000|2022-02-07 09:50:40|91579.2|91554.2|91577.5|91552.5|91592.1|91554.2|91573|91539.8|50
1644227450000|2022-02-07 09:50:50|91577.4|91552.4|91586.2|91536.2|91587.9|91552.4|91574.9|91535.8|55
1644227460000|2022-02-07 09:51:00|91586.5|91536.5|91585.1|91535.1|91588.5|91538.5|91585.1|91535.1|48
1644227470000|2022-02-07 09:51:10|91573.2|91548.2|91581.8|91556.8|91594.1|91558.3|91573.2|91542|51
1644227480000|2022-02-07 09:51:20|91581.6|91556.6|91571.9|91546.9|91590.8|91557.8|91571.9|91533.4|59
1644227490000|2022-02-07 09:51:30|91575.6|91550.6|91599.1|91549.1|91600.3|91556|91575.6|91545.5|46
1644227500000|2022-02-07 09:51:40|91585.9|91560.9|91578.6|91553.6|91597.5|91561.3|91578.6|91541.7|52
1644227510000|2022-02-07 09:51:50|91578.2|91553.2|91581.3|91556.3|91594.9|91557|91577.6|91543.3|48
1644227520000|2022-02-07 09:52:00|91580.3|91555.3|91577.8|91552.8|91590.9|91555.3|91576.2|91537.2|45
1644227530000|2022-02-07 09:52:10|91577.3|91552.3|91579.8|91554.8|91588.3|91554.8|91569.5|91537.5|63
1644227540000|2022-02-07 09:52:20|91578.8|91553.8|91583.3|91558.3|91593.8|91558.3|91577.4|91541.5|36
1644227550000|2022-02-07 09:52:30|91582.3|91557.3|91582.7|91557.7|91586.7|91561.7|91582|91557|49
1644227560000|2022-02-07 09:52:40|91582.6|91557.6|91596.7|91546.7|91598.5|91558.1|91582.6|91543.5|40
1644227570000|2022-02-07 09:52:50|91596.6|91546.6|91588.2|91563.2|91597.9|91563.3|91585.1|91546.6|34
1644227580000|2022-02-07 09:53:00|91587.6|91562.6|91587.7|91562.7|91601|91564.1|91583.5|91550|43
1644227590000|2022-02-07 09:53:10|91587.5|91562.5|91589.4|91564.4|91589.4|91564.4|91586.5|91561.5|38
1644227600000|2022-02-07 09:53:20|91589.7|91564.7|91595.2|91570.2|91596.5|91571.5|91589.1|91564.1|44
1644227610000|2022-02-07 09:53:30|91595|91570|91597.2|91572.2|91598|91573|91593.8|91568.8|28
1644227620000|2022-02-07 09:53:40|91597.4|91572.4|91592.3|91567.3|91597.6|91572.6|91592.2|91567.2|42
1644227630000|2022-02-07 09:53:50|91592.2|91567.2|91590|91565|91592.5|91567.5|91589.1|91564.1|34
1644227640000|2022-02-07 09:54:00|91589.9|91564.9|91590.4|91565.4|91590.6|91565.6|91589.7|91564.7|18
1644227650000|2022-02-07 09:54:10|91590.5|91565.5|91589.3|91564.3|91593.3|91568.3|91588.9|91563.9|31
1644227660000|2022-02-07 09:54:20|91589.4|91564.4|91594.5|91569.5|91605.9|91570.3|91588.6|91555|43
1644227670000|2022-02-07 09:54:30|91594.4|91569.4|91592.6|91567.6|91594.5|91569.5|91592.5|91567.5|28
1644227680000|2022-02-07 09:54:40|91592.5|91567.5|91594.1|91569.1|91594.2|91569.2|91592.3|91567.3|17
1644227690000|2022-02-07 09:54:50|91594.6|91569.6|91592.9|91567.9|91594.7|91569.7|91592.1|91567.1|33
1644227700000|2022-02-07 09:55:00|91593.3|91568.3|91588.5|91563.5|91594.4|91569.4|91587.7|91562.7|44
1644227710000|2022-02-07 09:55:10|91588.4|91563.4|91583.1|91558.1|91588.6|91563.6|91583.1|91558.1|33
1644227720000|2022-02-07 09:55:20|91583.9|91558.9|91567.1|91542.1|91585.4|91560.4|91566.3|91531|52
1644227730000|2022-02-07 09:55:30|91567|91542|91565.1|91540.1|91567|91542|91563.6|91538.6|49
1644227740000|2022-02-07 09:55:40|91565|91540|91575.4|91525.4|91575.4|91540.5|91561.4|91524.9|40
1644227750000|2022-02-07 09:55:50|91574.9|91524.9|91562|91537|91576.5|91537.4|91560.8|91522.7|47
1644227760000|2022-02-07 09:56:00|91560.4|91535.4|91575.3|91525.3|91576.1|91538.7|91560.4|91525|47
1644227770000|2022-02-07 09:56:10|91574.9|91524.9|91570.5|91520.5|91575.7|91535|91559.9|91519.4|41
1644227780000|2022-02-07 09:56:20|91571|91521|91554.5|91529.5|91571|91529.6|91552.4|91516.2|42
1644227790000|2022-02-07 09:56:30|91554.6|91529.6|91556.3|91531.3|91570.1|91531.3|91553.1|91516.4|50
1644227800000|2022-02-07 09:56:40|91556.5|91531.5|91552.6|91527.6|91556.8|91531.8|91551.2|91526.2|51
1644227810000|2022-02-07 09:56:50|91551.2|91526.2|91536.9|91486.9|91551.2|91526.2|91533.6|91483.6|54
1644227820000|2022-02-07 09:57:00|91537|91487|91548.7|91498.7|91554.2|91514.7|91527.5|91486.4|62
1644227830000|2022-02-07 09:57:10|91549.4|91499.4|91557.2|91507.2|91557.7|91518.4|91537.9|91498.9|40
1644227840000|2022-02-07 09:57:20|91556.5|91506.5|91550.4|91525.4|91559.2|91527.1|91542.7|91502.4|42
1644227850000|2022-02-07 09:57:30|91550.2|91525.2|91550.4|91525.4|91556.1|91531.1|91549.5|91524.5|63
1644227860000|2022-02-07 09:57:40|91551|91526|91549.1|91524.1|91563.3|91526|91548.4|91512.5|22
1644227870000|2022-02-07 09:57:50|91550|91525|91574.6|91524.6|91575|91536.9|91550|91515.9|62
1644227880000|2022-02-07 09:58:00|91574.2|91524.2|91574.1|91524.1|91576.6|91526.6|91570.3|91520.3|56
1644227890000|2022-02-07 09:58:10|91574.3|91524.3|91565.8|91515.8|91574.3|91524.3|91565.8|91515.8|58
1644227900000|2022-02-07 09:58:20|91565.7|91515.7|91565.1|91515.1|91569.5|91519.5|91564.9|91514.9|43
1644227910000|2022-02-07 09:58:30|91565.4|91515.4|91566.5|91516.5|91567.2|91517.2|91564.9|91514.9|35
1644227920000|2022-02-07 09:58:40|91566.7|91516.7|91565.4|91515.4|91570.6|91520.6|91565.2|91515.2|54
1644227930000|2022-02-07 09:58:50|91565.5|91515.5|91573.4|91523.4|91573.4|91523.4|91563.2|91513.2|60
1644227940000|2022-02-07 09:59:00|91573.1|91523.1|91580.8|91530.8|91581.7|91543|91559.1|91520.5|48
1644227950000|2022-02-07 09:59:10|91580.9|91530.9|91579|91529|91580.9|91542.3|91564.2|91527.5|52
1644227960000|2022-02-07 09:59:20|91579.3|91529.3|91569.6|91544.6|91583.2|91548.1|91567.8|91527.8|59
1644227970000|2022-02-07 09:59:30|91569.8|91544.8|91563.4|91538.4|91575.8|91547.2|91560.6|91523.6|61
1644227980000|2022-02-07 09:59:40|91563.3|91538.3|91560.6|91535.6|91563.3|91538.3|91558.6|91533.6|48
1644227990000|2022-02-07 09:59:50|91560.7|91535.7|91561.4|91536.4|91565.9|91540.9|91559.7|91534.7|48
1644228000000|2022-02-07 10:00:00|91561.9|91536.9|91570.5|91520.5|91570.8|91536.9|91554.8|91518.5|49
1644228010000|2022-02-07 10:00:10|91570.3|91520.3|91561.9|91536.9|91574.5|91538.3|91560.4|91518.6|43
1644228020000|2022-02-07 10:00:20|91562|91537|91563.4|91538.4|91578.9|91541.6|91557.6|91520.8|53
1644228030000|2022-02-07 10:00:30|91563.6|91538.6|91567.3|91542.3|91579.5|91543.2|91560.9|91524.6|46
1644228040000|2022-02-07 10:00:40|91567.4|91542.4|91572.3|91547.3|91585.2|91551.8|91566.2|91532.3|55
1644228050000|2022-02-07 10:00:50|91572.1|91547.1|91576.8|91551.8|91576.8|91551.8|91570.6|91545.6|56
1644228060000|2022-02-07 10:01:00|91577.1|91552.1|91562.7|91537.7|91590.3|91552.1|91561.7|91532.7|55
1644228070000|2022-02-07 10:01:10|91562.9|91537.9|91558.2|91533.2|91576.2|91539.9|91555.9|91520.6|52
1644228080000|2022-02-07 10:01:20|91553.7|91528.7|91567.6|91517.6|91568.6|91531.3|91551.9|91515.5|36
1644228090000|2022-02-07 10:01:30|91567.7|91517.7|91534.2|91484.2|91568.5|91528.3|91518.4|91484.2|54
1644228100000|2022-02-07 10:01:40|91532.7|91482.7|91529.1|91479.1|91533.8|91483.8|91528.2|91478.2|30
1644228110000|2022-02-07 10:01:50|91516.8|91491.8|91526.6|91476.6|91529.4|91491.8|91516.7|91476.5|37
1644228120000|2022-02-07 10:02:00|91526.4|91476.4|91493.8|91468.8|91528.6|91488.6|91493.6|91468.6|58
1644228130000|2022-02-07 10:02:10|91490.5|91465.5|91497.5|91472.5|91519.3|91476.7|91484.2|91452.7|65
1644228140000|2022-02-07 10:02:20|91497.6|91472.6|91502.7|91477.7|91503.7|91478.7|91497.2|91472.2|34
1644228150000|2022-02-07 10:02:30|91502.3|91477.3|91500.8|91475.8|91503.5|91478.5|91497|91472|40
1644228160000|2022-02-07 10:02:40|91502|91477|91496.1|91471.1|91511|91477|91492.9|91461|51
1644228170000|2022-02-07 10:02:50|91494.5|91469.5|91492.1|91467.1|91500|91475|91491|91466|47
1644228180000|2022-02-07 10:03:00|91491.8|91466.8|91491.2|91466.2|91493.3|91468.3|91491.1|91466.1|34
1644228190000|2022-02-07 10:03:10|91491|91466|91491.5|91466.5|91492|91467|91490.5|91465.5|22
1644228200000|2022-02-07 10:03:20|91491.4|91466.4|91507.1|91482.1|91507.5|91482.5|91486.6|91461.6|50
1644228210000|2022-02-07 10:03:30|91508|91483|91506.6|91481.6|91509.1|91484.1|91505.6|91480.6|32
1644228220000|2022-02-07 10:03:40|91506.2|91481.2|91506.4|91481.4|91507|91482|91504.6|91479.6|24
1644228230000|2022-02-07 10:03:50|91506.7|91481.7|91476.9|91451.9|91516.9|91482.6|91476.9|91451.9|51
1644228240000|2022-02-07 10:04:00|91475.5|91450.5|91490|91465|91495.3|91470.3|91475.3|91450.3|61
1644228250000|2022-02-07 10:04:10|91488.9|91463.9|91506.7|91456.7|91509.4|91477.6|91488|91456.6|55
1644228260000|2022-02-07 10:04:20|91505.4|91455.4|91491.9|91466.9|91505.4|91467.9|91490.3|91453.8|44
1644228270000|2022-02-07 10:04:30|91491.7|91466.7|91488.1|91463.1|91494.3|91469.3|91486.2|91461.2|42
1644228280000|2022-02-07 10:04:40|91487.9|91462.9|91481|91456|91489.7|91464.7|91477.3|91452.3|51
1644228290000|2022-02-07 10:04:50|91480.5|91455.5|91482|91457|91483|91458|91476.6|91451.6|55
1644228300000|2022-02-07 10:05:00|91481.8|91456.8|91480|91455|91483.4|91458.4|91479.4|91454.4|47
1644228310000|2022-02-07 10:05:10|91479.7|91454.7|91479.4|91454.4|91481.3|91456.3|91479.4|91454.4|22
1644228320000|2022-02-07 10:05:20|91479.9|91454.9|91472.5|91447.5|91479.9|91454.9|91472.4|91447.4|41
1644228330000|2022-02-07 10:05:30|91472.4|91447.4|91461.9|91436.9|91472.5|91447.5|91461.9|91436.9|46
1644228340000|2022-02-07 10:05:40|91462.4|91437.4|91456.9|91431.9|91462.4|91437.4|91453.4|91428.4|38
1644228350000|2022-02-07 10:05:50|91456.6|91431.6|91457.3|91432.3|91457.3|91432.3|91454.6|91429.6|31
1644228360000|2022-02-07 10:06:00|91457|91432|91452.7|91427.7|91458|91433|91451.7|91426.7|41
1644228370000|2022-02-07 10:06:10|91452.8|91427.8|91449.6|91424.6|91469.2|91436.3|91449.6|91416.4|37
1644228380000|2022-02-07 10:06:20|91451.3|91426.3|91450.4|91425.4|91454.6|91429.6|91449.4|91424.4|28
1644228390000|2022-02-07 10:06:30|91450.3|91425.3|91453.3|91428.3|91460|91435|91450.1|91425.1|53
1644228400000|2022-02-07 10:06:40|91453.6|91428.6|91457.7|91432.7|91474.1|91436.1|91453.2|91424.1|36
1644228410000|2022-02-07 10:06:50|91457.5|91432.5|91462.1|91437.1|91467.8|91442.8|91456.5|91431.5|48
1644228420000|2022-02-07 10:07:00|91462.6|91437.6|91462.2|91437.2|91464.7|91439.7|91460.4|91435.4|35
1644228430000|2022-02-07 10:07:10|91461.9|91436.9|91466.3|91441.3|91468.2|91443.2|91461.9|91436.9|44
1644228440000|2022-02-07 10:07:20|91466.4|91441.4|91445|91420|91466.4|91441.4|91444.6|91419.6|58
1644228450000|2022-02-07 10:07:30|91444.3|91419.3|91452.3|91427.3|91454.4|91429.4|91441|91416|57
1644228460000|2022-02-07 10:07:40|91452.9|91427.9|91459.7|91434.7|91463.6|91438.6|91452.7|91427.7|40
1644228470000|2022-02-07 10:07:50|91459.6|91434.6|91460.7|91435.7|91460.7|91435.7|91458.2|91433.2|33
1644228480000|2022-02-07 10:08:00|91460.2|91435.2|91459.8|91434.8|91460.7|91435.7|91458.4|91433.4|39
1644228490000|2022-02-07 10:08:10|91459.7|91434.7|91460.7|91435.7|91463.1|91438.1|91456.5|91431.5|29
1644228500000|2022-02-07 10:08:20|91460.9|91435.9|91468.9|91443.9|91470.7|91445.7|91460.9|91435.9|57
1644228510000|2022-02-07 10:08:30|91468.3|91443.3|91469.8|91444.8|91473.9|91448.9|91468.3|91443.3|50
1644228520000|2022-02-07 10:08:40|91469.7|91444.7|91465.8|91440.8|91471|91446|91465.1|91440.1|48
1644228530000|2022-02-07 10:08:50|91465.4|91440.4|91444.3|91419.3|91466|91441|91444|91419|49
1644228540000|2022-02-07 10:09:00|91457.1|91407.1|91459.1|91409.1|91460.3|91420.6|91438.2|91405.5|46
1644228550000|2022-02-07 10:09:10|91459.4|91409.4|91443.3|91418.3|91459.5|91422.6|91443.2|91406.2|39
1644228560000|2022-02-07 10:09:20|91442.5|91417.5|91444.5|91419.5|91444.8|91419.8|91442.2|91417.2|22
1644228570000|2022-02-07 10:09:30|91444.3|91419.3|91465.2|91440.2|91480.4|91443.5|91444.3|91419.3|50
1644228580000|2022-02-07 10:09:40|91465.7|91440.7|91477.5|91427.5|91477.5|91441.1|91461.8|91424.1|35
1644228590000|2022-02-07 10:09:50|91475.6|91425.6|91452.7|91427.7|91475.9|91432.6|91452.7|91418.1|40
1644228600000|2022-02-07 10:10:00|91453.3|91428.3|91476.1|91426.1|91484.7|91441.6|91451.7|91426.1|52
1644228610000|2022-02-07 10:10:10|91465.7|91440.7|91464.9|91439.9|91467.1|91442.1|91464.1|91439.1|38
1644228620000|2022-02-07 10:10:20|91465|91440|91465.3|91440.3|91465.8|91440.8|91464.1|91439.1|22
1644228630000|2022-02-07 10:10:30|91465|91440|91464.6|91439.6|91478.8|91447.6|91462.9|91427.6|37
1644228640000|2022-02-07 10:10:40|91464.5|91439.5|91459.4|91434.4|91477.3|91440|91458.8|91427.3|44
1644228650000|2022-02-07 10:10:50|91459.3|91434.3|91457.8|91432.8|91472.1|91434.6|91453.4|91418.3|41
1644228660000|2022-02-07 10:11:00|91459.6|91434.6|91460|91435|91462.5|91437.5|91457.4|91432.4|46
1644228670000|2022-02-07 10:11:10|91472.2|91422.2|91460.9|91435.9|91475.7|91438.9|91460.9|91422.2|38
1644228680000|2022-02-07 10:11:20|91462|91437|91460.1|91435.1|91463.4|91438.4|91460.1|91435.1|14
1644228690000|2022-02-07 10:11:30|91460.2|91435.2|91468.2|91443.2|91486|91449.8|91454.2|91429.2|53
1644228700000|2022-02-07 10:11:40|91467.3|91442.3|91468.8|91443.8|91492.6|91456.4|91464.7|91428.7|54
1644228710000|2022-02-07 10:11:50|91468.6|91443.6|91466.3|91441.3|91469|91444|91465.6|91440.6|27
1644228720000|2022-02-07 10:12:00|91466.1|91441.1|91465.5|91440.5|91466.4|91441.4|91464.8|91439.8|28
1644228730000|2022-02-07 10:12:10|91465.6|91440.6|91467.4|91442.4|91468.3|91443.3|91462.7|91437.7|42
1644228740000|2022-02-07 10:12:20|91468.5|91443.5|91451.5|91426.5|91468.5|91443.5|91449.7|91424.7|53
1644228750000|2022-02-07 10:12:30|91450.1|91425.1|91449.8|91424.8|91451.4|91426.4|91448.5|91423.5|24
1644228760000|2022-02-07 10:12:40|91450.1|91425.1|91449.7|91424.7|91450.2|91425.2|91448.7|91423.7|10
1644228770000|2022-02-07 10:12:50|91449.5|91424.5|91463|91438|91468.4|91443.4|91449.5|91424.5|41
1644228780000|2022-02-07 10:13:00|91462.3|91437.3|91461.2|91436.2|91464.8|91439.8|91459.3|91434.3|48
1644228790000|2022-02-07 10:13:10|91461|91436|91461|91436|91465.1|91440.1|91459.9|91434.9|43
1644228800000|2022-02-07 10:13:20|91460.9|91435.9|91459.3|91434.3|91461.8|91436.8|91458.5|91433.5|36
1644228810000|2022-02-07 10:13:30|91459|91434|91460.2|91435.2|91466.6|91441.6|91458.1|91433.1|58
1644228820000|2022-02-07 10:13:40|91459.8|91434.8|91467.3|91442.3|91468.7|91443.7|91459.3|91434.3|56
1644228830000|2022-02-07 10:13:50|91467.5|91442.5|91509.3|91484.3|91515.6|91486.1|91466.3|91441.3|53
1644228840000|2022-02-07 10:14:00|91509.1|91484.1|91548.5|91498.5|91549|91505.4|91508.5|91472|69
1644228850000|2022-02-07 10:14:10|91549|91499|91552.2|91502.2|91555.7|91516.3|91540.1|91498.2|57
1644228860000|2022-02-07 10:14:20|91551.7|91501.7|91543.1|91518.1|91553.1|91521.1|91543.1|91500.5|46
1644228870000|2022-02-07 10:14:30|91543.7|91518.7|91544.6|91519.6|91555.4|91519.7|91539.7|91501.6|48
1644228880000|2022-02-07 10:14:40|91544.9|91519.9|91560.2|91510.2|91560.2|91526.7|91538.9|91501.9|53
1644228890000|2022-02-07 10:14:50|91560.6|91510.6|91552.6|91527.6|91563.5|91529.1|91549.1|91508.9|49
1644228900000|2022-02-07 10:15:00|91552.5|91527.5|91530.1|91480.1|91553.1|91528.1|91529.2|91479.2|54
1644228910000|2022-02-07 10:15:10|91531.1|91481.1|91530.4|91480.4|91538|91498.7|91523.1|91480.4|34
1644228920000|2022-02-07 10:15:20|91529.4|91479.4|91511.6|91486.6|91529.9|91497.5|91511.5|91473.3|51
1644228930000|2022-02-07 10:15:30|91511.8|91486.8|91524.6|91474.6|91525.1|91486.9|91510.6|91473.7|31
1644228940000|2022-02-07 10:15:40|91524.8|91474.8|91522.5|91472.5|91525.5|91475.5|91522.5|91472.5|31
1644228950000|2022-02-07 10:15:50|91522.6|91472.6|91523.2|91473.2|91524.4|91474.4|91522.6|91472.6|23
1644228960000|2022-02-07 10:16:00|91523.1|91473.1|91528.6|91478.6|91531|91492.7|91517.7|91473|34
1644228970000|2022-02-07 10:16:10|91529.1|91479.1|91539.1|91489.1|91539.3|91501.6|91518.2|91479.1|39
1644228980000|2022-02-07 10:16:20|91540.7|91490.7|91528|91503|91540.7|91504.2|91526.5|91490.7|36
1644228990000|2022-02-07 10:16:30|91527.9|91502.9|91525.1|91500.1|91528|91503|91523.6|91498.6|41
1644229000000|2022-02-07 10:16:40|91525.2|91500.2|91526|91501|91527|91502|91524.8|91499.8|30
1644229010000|2022-02-07 10:16:50|91525.8|91500.8|91543.3|91493.3|91543.3|91503.6|91525.6|91490.8|47
1644229020000|2022-02-07 10:17:00|91542.4|91492.4|91530.6|91505.6|91550|91510.6|91529.7|91489.8|55
1644229030000|2022-02-07 10:17:10|91530.7|91505.7|91529.2|91504.2|91542.9|91505.8|91528.3|91491.7|43
1644229040000|2022-02-07 10:17:20|91529|91504|91534.8|91484.8|91537.6|91504|91523.7|91484.8|43
1644229050000|2022-02-07 10:17:30|91535.6|91485.6|91524.4|91499.4|91535.6|91499.4|91522.1|91484.2|34
1644229060000|2022-02-07 10:17:40|91523.6|91498.6|91525.7|91500.7|91527.6|91502.6|91522.9|91497.9|26
1644229070000|2022-02-07 10:17:50|91527.7|91502.7|91560.9|91510.9|91560.9|91523.2|91527.7|91502.7|54
1644229080000|2022-02-07 10:18:00|91561.7|91511.7|91548.7|91523.7|91561.7|91524.5|91547.7|91511.1|44
1644229090000|2022-02-07 10:18:10|91548.8|91523.8|91557.6|91532.6|91557.6|91532.6|91547.8|91522.8|37
1644229100000|2022-02-07 10:18:20|91555.9|91530.9|91561.2|91536.2|91561.2|91536.2|91555.2|91530.2|44
1644229110000|2022-02-07 10:18:30|91560.9|91535.9|91558.9|91533.9|91561.3|91536.3|91558.9|91533.9|40
1644229120000|2022-02-07 10:18:40|91556.8|91531.8|91558.3|91533.3|91559.1|91534.1|91555.7|91530.7|35
1644229130000|2022-02-07 10:18:50|91558.8|91533.8|91561.8|91536.8|91567.2|91542.2|91558.5|91533.5|45
1644229140000|2022-02-07 10:19:00|91562.1|91537.1|91562.7|91537.7|91564.8|91539.8|91561.6|91536.6|41
1644229150000|2022-02-07 10:19:10|91562.9|91537.9|91572.6|91547.6|91572.8|91547.8|91558.6|91533.6|64
1644229160000|2022-02-07 10:19:20|91570.9|91545.9|91577.9|91552.9|91589.1|91555.3|91570.2|91535.7|52
1644229170000|2022-02-07 10:19:30|91577.8|91552.8|91578.3|91553.3|91578.9|91553.9|91576.7|91551.7|33
1644229180000|2022-02-07 10:19:40|91578.5|91553.5|91592.3|91542.3|91593.6|91553.6|91578.5|91541.2|26
1644229190000|2022-02-07 10:19:50|91592.2|91542.2|91582.2|91557.2|91593.5|91558.8|91575.5|91538.4|51
1644229200000|2022-02-07 10:20:00|91580.9|91555.9|91579.2|91554.2|91594.5|91558.2|91576.8|91542.8|53
1644229210000|2022-02-07 10:20:10|91579.3|91554.3|91579.4|91554.4|91594.1|91556.9|91577.8|91543.5|43
1644229220000|2022-02-07 10:20:20|91580|91555|91575.5|91550.5|91588.8|91556.5|91575.5|91538.1|42
1644229230000|2022-02-07 10:20:30|91575.7|91550.7|91568.6|91543.6|91584.7|91553.7|91567.4|91531.3|53
1644229240000|2022-02-07 10:20:40|91567|91542|91570.8|91545.8|91581.3|91546.7|91563.2|91528.1|58
1644229250000|2022-02-07 10:20:50|91570.6|91545.6|91577.5|91552.5|91581.1|91553.6|91567|91531.1|58
1644229260000|2022-02-07 10:21:00|91579.4|91554.4|91581|91531|91582.5|91554.4|91568|91530.7|59
1644229270000|2022-02-07 10:21:10|91578.9|91528.9|91561.9|91536.9|91579.7|91541.3|91561.5|91526.8|59
1644229280000|2022-02-07 10:21:20|91562.8|91537.8|91567.9|91542.9|91579.5|91543|91562.8|91529.5|43
1644229290000|2022-02-07 10:21:30|91568.1|91543.1|91568.9|91518.9|91574.5|91543.1|91553.2|91517.7|54
1644229300000|2022-02-07 10:21:40|91569.2|91519.2|91555.3|91530.3|91569.2|91530.3|91555.1|91516.9|28
1644229310000|2022-02-07 10:21:50|91555|91530|91566|91516|91568.2|91532.4|91553.4|91515.7|35
1644229320000|2022-02-07 10:22:00|91567.1|91517.1|91551.9|91526.9|91567.4|91529.3|91550.2|91515.8|45
1644229330000|2022-02-07 10:22:10|91552|91527|91543.7|91518.7|91560.9|91527.2|91542.4|91509.6|43
1644229340000|2022-02-07 10:22:20|91543.5|91518.5|91545.9|91520.9|91547.6|91522.6|91542.4|91517.4|48
1644229350000|2022-02-07 10:22:30|91546.2|91521.2|91544.5|91519.5|91547.1|91522.1|91544.5|91519.5|28
1644229360000|2022-02-07 10:22:40|91544.2|91519.2|91549.7|91499.7|91556.3|91519.2|91544.1|91499|33
1644229370000|2022-02-07 10:22:50|91549.8|91499.8|91535.7|91510.7|91550|91511|91534.6|91496.5|32
1644229380000|2022-02-07 10:23:00|91549.3|91499.3|91552.1|91502.1|91553.6|91503.6|91546.7|91496.7|49
1644229390000|2022-02-07 10:23:10|91552|91502|91549|91499|91552.1|91514.5|91536|91498.8|42
1644229400000|2022-02-07 10:23:20|91549.1|91499.1|91549.1|91499.1|91550.6|91500.6|91548.6|91498.6|18
1644229410000|2022-02-07 10:23:30|91547.7|91497.7|91529.8|91504.8|91547.7|91506.4|91528.8|91490.2|37
1644229420000|2022-02-07 10:23:40|91529.5|91504.5|91526.3|91501.3|91529.5|91504.5|91525.8|91500.8|43
1644229430000|2022-02-07 10:23:50|91526.5|91501.5|91520.9|91495.9|91526.8|91501.8|91520.9|91495.9|40
1644229440000|2022-02-07 10:24:00|91521.2|91496.2|91522.9|91497.9|91522.9|91497.9|91519.4|91494.4|28
1644229450000|2022-02-07 10:24:10|91522.6|91497.6|91510.5|91485.5|91524.1|91499.1|91510.5|91485.5|46
1644229460000|2022-02-07 10:24:20|91511.2|91486.2|91513|91488|91513.1|91488.1|91510.6|91485.6|50
1644229470000|2022-02-07 10:24:30|91512.8|91487.8|91513.3|91488.3|91530.2|91492.8|91512.3|91479.8|45
1644229480000|2022-02-07 10:24:40|91513.4|91488.4|91513.3|91488.3|91514.1|91489.1|91512.9|91487.9|32
1644229490000|2022-02-07 10:24:50|91513.5|91488.5|91507.2|91482.2|91513.5|91488.5|91506.7|91481.7|42
1644229500000|2022-02-07 10:25:00|91519.9|91469.9|91502.5|91477.5|91519.9|91482.6|91497.4|91469.9|55
1644229510000|2022-02-07 10:25:10|91502.6|91477.6|91510.9|91460.9|91511.7|91479|91497.7|91460.9|52
1644229520000|2022-02-07 10:25:20|91511|91461|91495.7|91470.7|91511|91473.4|91493.8|91456|49
1644229530000|2022-02-07 10:25:30|91496|91471|91508.2|91483.2|91509|91484|91494.8|91469.8|50
1644229540000|2022-02-07 10:25:40|91508.5|91483.5|91514.2|91489.2|91515|91490|91505.5|91480.5|46
1644229550000|2022-02-07 10:25:50|91513.3|91488.3|91512.4|91487.4|91524.2|91490|91511.5|91474.1|38
1644229560000|2022-02-07 10:26:00|91512.5|91487.5|91509.9|91484.9|91522.3|91487.9|91507.4|91472|50
1644229570000|2022-02-07 10:26:10|91510.1|91485.1|91506.4|91481.4|91510.2|91485.2|91506|91481|36
1644229580000|2022-02-07 10:26:20|91506.2|91481.2|91500.5|91475.5|91506.3|91481.3|91500.1|91475.1|31
1644229590000|2022-02-07 10:26:30|91500.3|91475.3|91502.4|91477.4|91516.5|91480|91500.1|91466.4|31
1644229600000|2022-02-07 10:26:40|91502.3|91477.3|91500.1|91475.1|91515.8|91480.2|91500.1|91465.3|39
1644229610000|2022-02-07 10:26:50|91513.8|91463.8|91495.8|91470.8|91513.8|91476|91495.8|91459.4|29
1644229620000|2022-02-07 10:27:00|91495.7|91470.7|91498.4|91473.4|91498.6|91473.6|91495.7|91470.7|34
1644229630000|2022-02-07 10:27:10|91498|91473|91499|91474|91500|91475|91497.1|91472.1|25
1644229640000|2022-02-07 10:27:20|91499.1|91474.1|91498.7|91473.7|91510.6|91474.9|91494.8|91458.3|38
1644229650000|2022-02-07 10:27:30|91499.9|91474.9|91502.7|91477.7|91504.5|91479.5|91498.6|91473.6|39
1644229660000|2022-02-07 10:27:40|91502.8|91477.8|91503.2|91478.2|91503.4|91478.4|91501.4|91476.4|19
1644229670000|2022-02-07 10:27:50|91502.5|91477.5|91500.1|91475.1|91512.3|91477.6|91499.1|91462.1|23
1644229680000|2022-02-07 10:28:00|91499.8|91474.8|91497.5|91472.5|91501.4|91476.4|91497.5|91472.5|27
1644229690000|2022-02-07 10:28:10|91497.2|91472.2|91496.2|91471.2|91509.7|91473.3|91495.9|91459.4|24
1644229700000|2022-02-07 10:28:20|91496.9|91471.9|91496.3|91471.3|91497.2|91472.2|91494|91469|26
1644229710000|2022-02-07 10:28:30|91497.6|91472.6|91502.7|91477.7|91503.5|91478.5|91497.6|91472.6|32
1644229720000|2022-02-07 10:28:40|91502.9|91477.9|91508.8|91483.8|91510|91485|91502.8|91477.8|30
1644229730000|2022-02-07 10:28:50|91508.7|91483.7|91518.8|91493.8|91531.3|91494.3|91508.7|91481.3|31
1644229740000|2022-02-07 10:29:00|91518.7|91493.7|91518.6|91493.6|91519.6|91494.6|91516.7|91491.7|38
1644229750000|2022-02-07 10:29:10|91519.2|91494.2|91520.4|91495.4|91521.3|91496.3|91519|91494|22
1644229760000|2022-02-07 10:29:20|91520.3|91495.3|91529.1|91504.1|91541|91504.1|91516.6|91489.6|44
1644229770000|2022-02-07 10:29:30|91529.4|91504.4|91537.6|91512.6|91542.4|91512.6|91528.7|91491.9|43
1644229780000|2022-02-07 10:29:40|91539.9|91514.9|91542.9|91517.9|91553.7|91519.5|91539.9|91500.4|40
1644229790000|2022-02-07 10:29:50|91543.2|91518.2|91543.8|91518.8|91543.9|91518.9|91543.2|91518.2|23
1644229800000|2022-02-07 10:30:00|91544|91519|91541.9|91516.9|91547|91522|91541.9|91516.9|37
1644229810000|2022-02-07 10:30:10|91541.4|91516.4|91544.9|91519.9|91546.6|91521.6|91539.7|91514.7|38
1644229820000|2022-02-07 10:30:20|91545.1|91520.1|91546.3|91521.3|91547.2|91522.2|91543.3|91518.3|55
1644229830000|2022-02-07 10:30:30|91546.4|91521.4|91538.3|91513.3|91553.3|91521.4|91538.1|91498.8|53
1644229840000|2022-02-07 10:30:40|91538.2|91513.2|91540.7|91515.7|91541.3|91516.3|91535.2|91510.2|43
1644229850000|2022-02-07 10:30:50|91540.1|91515.1|91547.8|91522.8|91547.8|91522.8|91540.1|91515.1|37
1644229860000|2022-02-07 10:31:00|91548|91523|91549.2|91524.2|91550.1|91525.1|91547.9|91522.9|34
1644229870000|2022-02-07 10:31:10|91549.3|91524.3|91548.7|91523.7|91559.6|91525.8|91542.1|91505.4|47
1644229880000|2022-02-07 10:31:20|91548|91523|91542.3|91517.3|91548.2|91523.2|91541.5|91516.5|32
1644229890000|2022-02-07 10:31:30|91542.2|91517.2|91548.5|91523.5|91560.3|91523.6|91541|91509.7|42
1644229900000|2022-02-07 10:31:40|91548.4|91523.4|91544.4|91519.4|91559.8|91523.7|91544.2|91508.7|23
1644229910000|2022-02-07 10:31:50|91548|91523|91558.4|91533.4|91559.4|91534.4|91548|91523|42
1644229920000|2022-02-07 10:32:00|91558.3|91533.3|91560.4|91535.4|91573.8|91537.1|91558.3|91523.8|43
1644229930000|2022-02-07 10:32:10|91560.1|91535.1|91606.1|91556.1|91606.1|91569.2|91559.4|91529.5|62
1644229940000|2022-02-07 10:32:20|91604.3|91554.3|91588.8|91563.8|91604.3|91567.5|91586.9|91554.3|43
1644229950000|2022-02-07 10:32:30|91588.9|91563.9|91592.3|91567.3|91593.2|91568.2|91588.9|91563.9|23
1644229960000|2022-02-07 10:32:40|91596.3|91571.3|91622.7|91572.7|91624.2|91583.4|91595.4|91566.9|53
1644229970000|2022-02-07 10:32:50|91622.8|91572.8|91624|91574|91625|91575|91619.9|91569.9|48
1644229980000|2022-02-07 10:33:00|91624.3|91574.3|91613.8|91588.8|91627.4|91588.8|91611.6|91572.6|44
1644229990000|2022-02-07 10:33:10|91613.9|91588.9|91623.3|91573.3|91624|91589|91608.7|91571.9|40
1644230000000|2022-02-07 10:33:20|91623.2|91573.2|91613.3|91588.3|91626.5|91588.3|91611.2|91571.6|48
1644230010000|2022-02-07 10:33:30|91613.4|91588.4|91624.2|91599.2|91624.2|91599.2|91612.9|91587.9|54
1644230020000|2022-02-07 10:33:40|91623|91598|91623|91598|91636.4|91598.1|91620.8|91583.6|33
1644230030000|2022-02-07 10:33:50|91624|91599|91623|91598|91626.9|91601.9|91622.1|91597.1|36
1644230040000|2022-02-07 10:34:00|91622.7|91597.7|91620.4|91595.4|91623.9|91598.9|91619|91594|42
1644230050000|2022-02-07 10:34:10|91620.9|91595.9|91625.5|91600.5|91628.2|91603.2|91619.4|91594.4|46
1644230060000|2022-02-07 10:34:20|91625.3|91600.3|91617.4|91592.4|91625.3|91600.3|91617|91592|49
1644230070000|2022-02-07 10:34:30|91617.9|91592.9|91618.1|91593.1|91632.1|91594.6|91615.2|91578.3|45
1644230080000|2022-02-07 10:34:40|91618.4|91593.4|91621.3|91596.3|91622.4|91597.4|91613.4|91588.4|53
1644230090000|2022-02-07 10:34:50|91621.5|91596.5|91623.8|91598.8|91626.9|91601.9|91619.9|91594.9|48
1644230100000|2022-02-07 10:35:00|91623.9|91598.9|91625.4|91600.4|91631.6|91606.6|91622.9|91597.9|49
1644230110000|2022-02-07 10:35:10|91624.7|91599.7|91628.2|91603.2|91631.4|91606.4|91624.7|91599.7|51
1644230120000|2022-02-07 10:35:20|91628.4|91603.4|91631|91606|91633.4|91608.4|91627.9|91602.9|46
1644230130000|2022-02-07 10:35:30|91630.8|91605.8|91627.5|91602.5|91630.8|91605.8|91625.4|91600.4|35
1644230140000|2022-02-07 10:35:40|91627.6|91602.6|91626.9|91601.9|91628.2|91603.2|91625.7|91600.7|27
1644230150000|2022-02-07 10:35:50|91625.9|91600.9|91609.3|91584.3|91627.6|91602.6|91607.2|91582.2|58
1644230160000|2022-02-07 10:36:00|91609.2|91584.2|91613.7|91588.7|91614|91589|91609|91584|52
1644230170000|2022-02-07 10:36:10|91613.3|91588.3|91616.3|91591.3|91616.7|91591.7|91609.9|91584.9|52
1644230180000|2022-02-07 10:36:20|91616.8|91591.8|91614.5|91589.5|91626.1|91593|91613.1|91575.5|46
1644230190000|2022-02-07 10:36:30|91617.2|91592.2|91604|91579|91619.1|91594.1|91603|91578|60
1644230200000|2022-02-07 10:36:40|91603.6|91578.6|91594.4|91569.4|91603.9|91578.9|91586.3|91548.3|56
1644230210000|2022-02-07 10:36:50|91594.5|91569.5|91607.7|91582.7|91613.6|91583|91593.4|91561.4|46
1644230220000|2022-02-07 10:37:00|91609|91584|91605.3|91580.3|91627.5|91589.7|91605.3|91577.5|51
1644230230000|2022-02-07 10:37:10|91605|91580|91609.8|91584.8|91613|91588|91604.2|91579.2|70
1644230240000|2022-02-07 10:37:20|91609.7|91584.7|91606.4|91581.4|91609.8|91584.8|91604.5|91579.5|50
1644230250000|2022-02-07 10:37:30|91605.7|91580.7|91610.4|91585.4|91610.4|91585.4|91605.5|91580.5|23
1644230260000|2022-02-07 10:37:40|91610.1|91585.1|91624.6|91574.6|91624.6|91593.7|91609.5|91574.6|63
1644230270000|2022-02-07 10:37:50|91625|91575|91623|91598|91635.8|91599.5|91611|91575|57
1644230280000|2022-02-07 10:38:00|91623.5|91598.5|91652.8|91602.8|91654.8|91616|91623.5|91588.7|63
1644230290000|2022-02-07 10:38:10|91653.1|91603.1|91654.1|91604.1|91655.4|91605.4|91651.7|91601.7|38
1644230300000|2022-02-07 10:38:20|91641.5|91616.5|91650.9|91625.9|91665.5|91629.8|91641.5|91609.6|59
1644230310000|2022-02-07 10:38:30|91650.7|91625.7|91648.1|91623.1|91653|91628|91644.7|91619.7|54
1644230320000|2022-02-07 10:38:40|91648.9|91623.9|91638.2|91613.2|91648.9|91623.9|91638.2|91613.2|58
1644230330000|2022-02-07 10:38:50|91638.5|91613.5|91645.6|91620.6|91650.3|91625.3|91634.9|91609.9|57
1644230340000|2022-02-07 10:39:00|91645.4|91620.4|91651.9|91626.9|91659.7|91634.7|91644.3|91619.3|65
1644230350000|2022-02-07 10:39:10|91650.3|91625.3|91669.1|91644.1|91669.1|91644.1|91650.3|91625.3|60
1644230360000|2022-02-07 10:39:20|91669.8|91644.8|91654.6|91629.6|91669.8|91644.8|91654.1|91629.1|57
1644230370000|2022-02-07 10:39:30|91654.5|91629.5|91657.6|91632.6|91660|91635|91653.3|91628.3|61
1644230380000|2022-02-07 10:39:40|91656.1|91631.1|91653.8|91628.8|91656.2|91631.2|91646.8|91621.8|56
1644230390000|2022-02-07 10:39:50|91652.9|91627.9|91646.1|91621.1|91653.7|91628.7|91645.1|91620.1|59
1644230400000|2022-02-07 10:40:00|91645.3|91620.3|91654.3|91629.3|91657.7|91632.7|91643.8|91618.8|58
1644230410000|2022-02-07 10:40:10|91654.4|91629.4|91623|91598|91654.8|91629.8|91618.8|91581.4|65
1644230420000|2022-02-07 10:40:20|91623.8|91598.8|91624.8|91599.8|91631.2|91606.2|91623.5|91598.5|55
1644230430000|2022-02-07 10:40:30|91625|91600|91642.7|91617.7|91651.1|91622.5|91625|91595.6|59
1644230440000|2022-02-07 10:40:40|91642.4|91617.4|91639.8|91614.8|91647.4|91622.4|91635.8|91610.8|60
1644230450000|2022-02-07 10:40:50|91640.1|91615.1|91642.2|91617.2|91648.8|91623.8|91636.9|91611.9|63
1644230460000|2022-02-07 10:41:00|91641.6|91616.6|91641.2|91616.2|91654.2|91623.5|91639.8|91604.2|58
1644230470000|2022-02-07 10:41:10|91641.9|91616.9|91649.6|91624.6|91652.1|91627.1|91641.9|91616.9|62
1644230480000|2022-02-07 10:41:20|91651.1|91626.1|91656.3|91631.3|91657.4|91632.4|91650.8|91625.8|41
1644230490000|2022-02-07 10:41:30|91656.8|91631.8|91655.9|91630.9|91659.7|91634.7|91654.8|91629.8|50
1644230500000|2022-02-07 10:41:40|91655.3|91630.3|91666.2|91641.2|91679.4|91643.1|91655|91629.4|47
1644230510000|2022-02-07 10:41:50|91666.1|91641.1|91676|91651|91690.6|91652|91666.1|91634.8|51
1644230520000|2022-02-07 10:42:00|91675.9|91650.9|91668.6|91643.6|91683.8|91650.9|91667.7|91631.7|53
1644230530000|2022-02-07 10:42:10|91668.4|91643.4|91669.2|91644.2|91676|91651|91668.1|91643.1|51
1644230540000|2022-02-07 10:42:20|91670.8|91645.8|91657|91632|91675.4|91650.4|91657|91632|57
1644230550000|2022-02-07 10:42:30|91657.1|91632.1|91650.4|91625.4|91657.7|91632.7|91643|91600.3|69
1644230560000|2022-02-07 10:42:40|91651.7|91626.7|91657.7|91632.7|91669.4|91633.2|91650.7|91612.8|59
1644230570000|2022-02-07 10:42:50|91659|91634|91681.2|91631.2|91684.6|91648.4|91657.7|91622.4|56
1644230580000|2022-02-07 10:43:00|91682.8|91632.8|91674.8|91624.8|91688.1|91649.9|91662.9|91624.8|54
1644230590000|2022-02-07 10:43:10|91675|91625|91656.6|91631.6|91675|91638.1|91653.5|91620.6|62
1644230600000|2022-02-07 10:43:20|91656.4|91631.4|91663.9|91613.9|91668.4|91632.1|91650.1|91613.3|53
1644230610000|2022-02-07 10:43:30|91663.6|91613.6|91654.3|91629.3|91670.8|91632.1|91652.8|91613.6|53
1644230620000|2022-02-07 10:43:40|91666.9|91616.9|91655.3|91630.3|91673.8|91635.3|91654.1|91615.2|65
1644230630000|2022-02-07 10:43:50|91654.8|91629.8|91658.9|91633.9|91658.9|91633.9|91654.8|91629.8|38
1644230640000|2022-02-07 10:44:00|91659.9|91634.9|91650.9|91625.9|91665.7|91634.9|91650.9|91614.8|50
1644230650000|2022-02-07 10:44:10|91651.3|91626.3|91648.9|91623.9|91669.1|91630.9|91646|91616.8|60
1644230660000|2022-02-07 10:44:20|91648.8|91623.8|91649.4|91624.4|91662.1|91629.4|91647.9|91611.7|38
1644230670000|2022-02-07 10:44:30|91648.8|91623.8|91644.9|91619.9|91652.7|91627.7|91644.7|91619.7|63
1644230680000|2022-02-07 10:44:40|91644.5|91619.5|91630.8|91580.8|91646.9|91621.9|91615.9|91580.8|62
1644230690000|2022-02-07 10:44:50|91631|91581|91609.9|91584.9|91632.3|91596.4|91609.9|91581|52
1644230700000|2022-02-07 10:45:00|91614.5|91589.5|91627.9|91602.9|91633.7|91602.9|91614.5|91579.9|53
1644230710000|2022-02-07 10:45:10|91627.4|91602.4|91619.7|91594.7|91640.4|91605|91619.7|91583.5|61
1644230720000|2022-02-07 10:45:20|91620.6|91595.6|91621.5|91596.5|91625.7|91600.7|91619.8|91594.8|54
1644230730000|2022-02-07 10:45:30|91621.7|91596.7|91640.4|91590.4|91640.7|91603|91620.2|91590.2|61
1644230740000|2022-02-07 10:45:40|91640.2|91590.2|91629.2|91604.2|91643.2|91606.2|91625.1|91586.6|43
1644230750000|2022-02-07 10:45:50|91629.9|91604.9|91634.2|91609.2|91639|91614|91628.6|91603.6|56
1644230760000|2022-02-07 10:46:00|91634.4|91609.4|91633.8|91608.8|91637.5|91612.5|91632.5|91607.5|38
1644230770000|2022-02-07 10:46:10|91632.2|91607.2|91636.4|91611.4|91650.6|91612.8|91629.1|91596.8|47
1644230780000|2022-02-07 10:46:20|91635.6|91610.6|91611.1|91586.1|91641.3|91616.3|91610.2|91573.2|55
1644230790000|2022-02-07 10:46:30|91610.8|91585.8|91620.9|91595.9|91634.6|91596.3|91610.3|91577.3|61
1644230800000|2022-02-07 10:46:40|91620.8|91595.8|91644.4|91594.4|91644.4|91603.7|91620.7|91585.4|55
1644230810000|2022-02-07 10:46:50|91645.2|91595.2|91636.7|91611.7|91647.9|91611.7|91625.7|91594.9|58
1644230820000|2022-02-07 10:47:00|91636.8|91611.8|91636.9|91611.9|91639|91614|91633.3|91608.3|53
1644230830000|2022-02-07 10:47:10|91636.4|91611.4|91665.3|91640.3|91675.5|91640.3|91635.9|91610.9|62
1644230840000|2022-02-07 10:47:20|91665.2|91640.2|91667.3|91642.3|91668.6|91643.6|91664.1|91639.1|48
1644230850000|2022-02-07 10:47:30|91669.5|91644.5|91673.9|91648.9|91682.7|91652.1|91665.1|91632.7|48
1644230860000|2022-02-07 10:47:40|91677.5|91652.5|91682.5|91632.5|91682.9|91656.6|91667.8|91630.3|55
1644230870000|2022-02-07 10:47:50|91684.5|91634.5|91674|91649|91687.4|91649|91670.9|91632.9|36
1644230880000|2022-02-07 10:48:00|91673.4|91648.4|91667.4|91642.4|91683.3|91649.6|91667.4|91629.9|60
1644230890000|2022-02-07 10:48:10|91669.2|91644.2|91684.9|91634.9|91685.7|91646.6|91668.8|91632.5|37
1644230900000|2022-02-07 10:48:20|91685.1|91635.1|91670.8|91645.8|91686|91650.3|91667.1|91635.1|44
1644230910000|2022-02-07 10:48:30|91669.5|91644.5|91675.3|91650.3|91678|91653|91669.5|91644.5|50
1644230920000|2022-02-07 10:48:40|91675.6|91650.6|91677.5|91652.5|91680.4|91655.4|91674.8|91649.8|38
1644230930000|2022-02-07 10:48:50|91677.4|91652.4|91672.7|91647.7|91677.9|91652.9|91672.7|91647.7|48
1644230940000|2022-02-07 10:49:00|91673.1|91648.1|91665|91640|91673.1|91648.1|91665|91640|59
1644230950000|2022-02-07 10:49:10|91665.2|91640.2|91666.2|91641.2|91666.5|91641.5|91664.2|91639.2|38
1644230960000|2022-02-07 10:49:20|91666.6|91641.6|91670.5|91645.5|91671.3|91646.3|91665.9|91640.9|33
1644230970000|2022-02-07 10:49:30|91671.1|91646.1|91673.1|91648.1|91673.3|91648.3|91669.2|91644.2|35
1644230980000|2022-02-07 10:49:40|91672.5|91647.5|91678.3|91653.3|91678.8|91653.8|91672.5|91647.5|34
1644230990000|2022-02-07 10:49:50|91676.7|91651.7|91678.2|91653.2|91678.9|91653.9|91675.9|91650.9|45
1644231000000|2022-02-07 10:50:00|91677.9|91652.9|91667.9|91642.9|91680.1|91655.1|91665.9|91640.9|34
1644231010000|2022-02-07 10:50:10|91668.6|91643.6|91667.7|91642.7|91669.5|91644.5|91666.9|91641.9|38
1644231020000|2022-02-07 10:50:20|91668|91643|91672.8|91647.8|91672.9|91647.9|91667.5|91642.5|26
1644231030000|2022-02-07 10:50:30|91672.7|91647.7|91677.1|91652.1|91677.1|91652.1|91669.2|91644.2|48
1644231040000|2022-02-07 10:50:40|91676.4|91651.4|91676.8|91651.8|91680.3|91655.3|91674.7|91649.7|41
1644231050000|2022-02-07 10:50:50|91676.9|91651.9|91677.4|91652.4|91679.7|91654.7|91676.6|91651.6|39
1644231060000|2022-02-07 10:51:00|91677.5|91652.5|91679.5|91654.5|91679.6|91654.6|91674.9|91649.9|35
1644231070000|2022-02-07 10:51:10|91679.9|91654.9|91684.3|91659.3|91693.3|91661.2|91679.5|91640.4|23
1644231080000|2022-02-07 10:51:20|91684.2|91659.2|91686.8|91661.8|91687.2|91662.2|91684|91659|42
1644231090000|2022-02-07 10:51:30|91688.2|91663.2|91696.6|91671.6|91698.2|91673.2|91687.3|91662.3|55
1644231100000|2022-02-07 10:51:40|91696.8|91671.8|91701.8|91676.8|91702|91677|91696.4|91671.4|40
1644231110000|2022-02-07 10:51:50|91701|91676|91696.9|91671.9|91701.6|91676.6|91696.7|91671.7|45
1644231120000|2022-02-07 10:52:00|91696.4|91671.4|91697|91672|91699.9|91674.9|91695.1|91670.1|41
1644231130000|2022-02-07 10:52:10|91697.1|91672.1|91706.8|91681.8|91706.8|91681.8|91697.1|91672.1|47
1644231140000|2022-02-07 10:52:20|91706.2|91681.2|91706.9|91681.9|91707.3|91682.3|91703.7|91678.7|42
1644231150000|2022-02-07 10:52:30|91706.8|91681.8|91703.8|91678.8|91707.2|91682.2|91703.8|91678.8|22
1644231160000|2022-02-07 10:52:40|91703.7|91678.7|91705.9|91680.9|91706.3|91681.3|91703.7|91678.7|20
1644231170000|2022-02-07 10:52:50|91705.8|91680.8|91707.9|91682.9|91709.6|91684.6|91704.7|91679.7|40
1644231180000|2022-02-07 10:53:00|91708.4|91683.4|91706|91681|91709|91684|91705.8|91680.8|28
1644231190000|2022-02-07 10:53:10|91706.1|91681.1|91703.9|91678.9|91706.4|91681.4|91703.9|91678.9|28
1644231200000|2022-02-07 10:53:20|91703.3|91678.3|91713.2|91688.2|91713.2|91688.2|91703.3|91678.3|35
1644231210000|2022-02-07 10:53:30|91712.9|91687.9|91709.1|91684.1|91730.4|91695|91708.1|91679.3|57
1644231220000|2022-02-07 10:53:40|91709.4|91684.4|91699.4|91674.4|91709.4|91684.4|91698.7|91673.7|37
1644231230000|2022-02-07 10:53:50|91699.7|91674.7|91684.5|91659.5|91700.6|91675.6|91683.7|91658.7|54
1644231240000|2022-02-07 10:54:00|91684.3|91659.3|91688.9|91663.9|91691.9|91666.9|91682.9|91657.9|55
1644231250000|2022-02-07 10:54:10|91687.6|91662.6|91698.3|91673.3|91699|91674|91683.4|91658.4|60
1644231260000|2022-02-07 10:54:20|91698.2|91673.2|91694.3|91669.3|91698.7|91673.7|91692.9|91667.9|43
1644231270000|2022-02-07 10:54:30|91694.5|91669.5|91694.7|91669.7|91695.8|91670.8|91692.7|91667.7|37
1644231280000|2022-02-07 10:54:40|91694.8|91669.8|91701.3|91676.3|91702.9|91677.9|91691|91666|47
1644231290000|2022-02-07 10:54:50|91701|91676|91699.5|91674.5|91701.9|91676.9|91694.8|91669.8|47
1644231300000|2022-02-07 10:55:00|91700.6|91675.6|91693.9|91668.9|91701.7|91676.7|91686.2|91661.2|71
1644231310000|2022-02-07 10:55:10|91695|91670|91706.4|91681.4|91707.9|91682.9|91692.4|91667.4|53
1644231320000|2022-02-07 10:55:20|91706.6|91681.6|91708.2|91683.2|91723.6|91686.3|91704.9|91673.5|63
1644231330000|2022-02-07 10:55:30|91708.7|91683.7|91713.3|91688.3|91713.3|91688.3|91705.8|91680.8|54
1644231340000|2022-02-07 10:55:40|91712.4|91687.4|91731.1|91706.1|91731.6|91706.6|91711.9|91686.9|48
1644231350000|2022-02-07 10:55:50|91731.2|91706.2|91730.9|91705.9|91733.5|91708.5|91726.9|91701.9|57
1644231360000|2022-02-07 10:56:00|91729.4|91704.4|91728|91703|91739.7|91714.7|91727.3|91702.3|65
1644231370000|2022-02-07 10:56:10|91728.3|91703.3|91731.8|91706.8|91735.2|91710.2|91727.7|91702.7|42
1644231380000|2022-02-07 10:56:20|91731.1|91706.1|91719.7|91694.7|91731.1|91706.1|91714.9|91689.9|53
1644231390000|2022-02-07 10:56:30|91720.2|91695.2|91721.4|91696.4|91721.8|91696.8|91719.3|91694.3|55
1644231400000|2022-02-07 10:56:40|91715.9|91690.9|91707.1|91682.1|91719.9|91694.9|91706.3|91681.3|56
1644231410000|2022-02-07 10:56:50|91707.5|91682.5|91707.3|91682.3|91707.8|91682.8|91706.1|91681.1|21
1644231420000|2022-02-07 10:57:00|91707.4|91682.4|91706.4|91681.4|91707.7|91682.7|91704.9|91679.9|49
1644231430000|2022-02-07 10:57:10|91706.5|91681.5|91708.3|91683.3|91711.7|91686.7|91702.7|91677.7|52
1644231440000|2022-02-07 10:57:20|91708.5|91683.5|91704|91679|91708.5|91683.5|91703.6|91678.6|38
1644231450000|2022-02-07 10:57:30|91704.1|91679.1|91709.2|91684.2|91709.8|91684.8|91703.7|91678.7|44
1644231460000|2022-02-07 10:57:40|91709|91684|91724.5|91699.5|91726.8|91701.8|91704.8|91679.8|52
1644231470000|2022-02-07 10:57:50|91725|91700|91722.9|91697.9|91742.7|91707.2|91721.6|91690.8|52
1644231480000|2022-02-07 10:58:00|91724.2|91699.2|91716.8|91691.8|91724.2|91699.2|91714|91689|40
1644231490000|2022-02-07 10:58:10|91717.2|91692.2|91730.6|91705.6|91743|91705.7|91716|91689.6|39
1644231500000|2022-02-07 10:58:20|91730.7|91705.7|91731.6|91706.6|91734.5|91709.5|91730.4|91705.4|34
1644231510000|2022-02-07 10:58:30|91731.7|91706.7|91726.1|91701.1|91732|91707|91725.8|91700.8|31
1644231520000|2022-02-07 10:58:40|91725.7|91700.7|91725.8|91700.8|91725.9|91700.9|91723.8|91698.8|30
1644231530000|2022-02-07 10:58:50|91725.6|91700.6|91736|91711|91738.2|91713.2|91723.7|91698.7|42
1644231540000|2022-02-07 10:59:00|91735.6|91710.6|91724.9|91699.9|91735.6|91710.6|91724.9|91699.9|60
1644231550000|2022-02-07 10:59:10|91725.1|91700.1|91716.3|91691.3|91725.1|91700.1|91715.5|91690.5|50
1644231560000|2022-02-07 10:59:20|91715.7|91690.7|91723.2|91673.2|91725.5|91690.9|91708.1|91671.9|48
1644231570000|2022-02-07 10:59:30|91723.5|91673.5|91721.4|91696.4|91723.8|91698.8|91711.9|91673.5|52
1644231580000|2022-02-07 10:59:40|91721.7|91696.7|91719.4|91694.4|91723|91698|91718.5|91693.5|57
1644231590000|2022-02-07 10:59:50|91719.2|91694.2|91724.5|91699.5|91736.4|91702.3|91718.2|91686.4|54
1644231600000|2022-02-07 11:00:00|91723.7|91698.7|91709.1|91684.1|91742.5|91705|91708.7|91674.6|64
1644231610000|2022-02-07 11:00:10|91708|91683|91699.5|91674.5|91716.8|91688|91697.1|91666.2|70
1644231620000|2022-02-07 11:00:20|91698.5|91673.5|91686.5|91661.5|91698.8|91673.8|91686.5|91661.5|60
1644231630000|2022-02-07 11:00:30|91686.2|91661.2|91676|91651|91688.2|91663.2|91675.3|91650.3|52
1644231640000|2022-02-07 11:00:40|91677.3|91652.3|91682.1|91657.1|91683.2|91658.2|91675.6|91650.6|40
1644231650000|2022-02-07 11:00:50|91682.4|91657.4|91700.1|91650.1|91700.1|91662.2|91680.9|91648.5|37
1644231660000|2022-02-07 11:01:00|91698.3|91648.3|91728.9|91678.9|91730|91693.4|91689.2|91647.9|56
1644231670000|2022-02-07 11:01:10|91729|91679|91717|91692|91729|91697.2|91712|91679|64
1644231680000|2022-02-07 11:01:20|91717.2|91692.2|91692.2|91667.2|91719.6|91694.6|91687.5|91662.5|72
1644231690000|2022-02-07 11:01:30|91692.1|91667.1|91690.9|91665.9|91695.5|91670.5|91689.9|91664.9|46
1644231700000|2022-02-07 11:01:40|91690.8|91665.8|91684.6|91659.6|91692.8|91667.8|91683.5|91658.5|70
1644231710000|2022-02-07 11:01:50|91684.5|91659.5|91719.4|91669.4|91719.4|91672.1|91683.2|91656.7|54
1644231720000|2022-02-07 11:02:00|91719.8|91669.8|91711.7|91661.7|91721.9|91681.7|91702.5|91661.7|60
1644231730000|2022-02-07 11:02:10|91701.4|91676.4|91709.8|91659.8|91719.7|91680|91695.4|91658.8|57
1644231740000|2022-02-07 11:02:20|91709.6|91659.6|91712.8|91687.8|91714.3|91689.3|91699.8|91659.6|50
1644231750000|2022-02-07 11:02:30|91713|91688|91718|91668|91721.6|91689.4|91702.2|91666|65
1644231760000|2022-02-07 11:02:40|91707.6|91682.6|91698.1|91673.1|91710.9|91685.9|91696.6|91671.6|64
1644231770000|2022-02-07 11:02:50|91697.7|91672.7|91693.1|91668.1|91706|91673.3|91687.5|91653.9|59
1644231780000|2022-02-07 11:03:00|91693.4|91668.4|91687|91662|91702.7|91668.4|91684.9|91652|49
1644231790000|2022-02-07 11:03:10|91686.6|91661.6|91687.6|91662.6|91705.6|91666.6|91686.4|91654.6|49
1644231800000|2022-02-07 11:03:20|91687.9|91662.9|91689.7|91664.7|91700.2|91666.5|91683.9|91650.1|58
1644231810000|2022-02-07 11:03:30|91688.9|91663.9|91711.2|91661.2|91715.9|91677.3|91688.9|91654.6|61
1644231820000|2022-02-07 11:03:40|91697.6|91672.6|91699.3|91674.3|91709.3|91679.2|91693.7|91656.2|57
1644231830000|2022-02-07 11:03:50|91699.4|91674.4|91693.5|91668.5|91708.4|91675|91692.4|91658|51
1644231840000|2022-02-07 11:04:00|91693.4|91668.4|91694|91669|91704.5|91669.9|91688.9|91653.2|54
1644231850000|2022-02-07 11:04:10|91708.4|91658.4|91686.2|91661.2|91708.4|91669.2|91684.7|91649.2|52
1644231860000|2022-02-07 11:04:20|91685.4|91660.4|91685.4|91660.4|91698.6|91661.2|91683.8|91646.9|40
1644231870000|2022-02-07 11:04:30|91685.5|91660.5|91686|91661|91687.3|91662.3|91685.3|91660.3|19
1644231880000|2022-02-07 11:04:40|91685.9|91660.9|91699.5|91649.5|91699.7|91661.8|91685.2|91647.9|24
1644231890000|2022-02-07 11:04:50|91699.1|91649.1|91703.3|91653.3|91705.1|91667.9|91684.5|91648.8|48
1644231900000|2022-02-07 11:05:00|91703.5|91653.5|91690.1|91665.1|91708.1|91671.9|91689.1|91652.3|51
1644231910000|2022-02-07 11:05:10|91688.1|91663.1|91685.3|91660.3|91703.5|91666.1|91684.5|91648.1|54
1644231920000|2022-02-07 11:05:20|91685.2|91660.2|91682.1|91657.1|91699|91661.3|91681.8|91646.2|41
1644231930000|2022-02-07 11:05:30|91683.2|91658.2|91688.7|91663.7|91704.8|91666.7|91681.8|91649.3|55
1644231940000|2022-02-07 11:05:40|91687|91662|91684.9|91659.9|91699.8|91664|91683.3|91647.4|52
1644231950000|2022-02-07 11:05:50|91686.4|91661.4|91701.7|91651.7|91704|91665.5|91686.1|91651.2|45
1644231960000|2022-02-07 11:06:00|91700.7|91650.7|91701.4|91651.4|91701.7|91651.7|91699.2|91649.2|34
1644231970000|2022-02-07 11:06:10|91701.1|91651.1|91702.2|91652.2|91702.2|91652.2|91700.3|91650.3|21
1644231980000|2022-02-07 11:06:20|91703|91653|91699.9|91649.9|91704.5|91654.5|91699.6|91649.6|37
1644231990000|2022-02-07 11:06:30|91699.7|91649.7|91706.3|91656.3|91707|91669.2|91688.7|91649.2|49
1644232000000|2022-02-07 11:06:40|91705.3|91655.3|91714.2|91664.2|91716.7|91678.6|91694.1|91655.3|52
1644232010000|2022-02-07 11:06:50|91716.9|91666.9|91716.2|91666.2|91721.5|91679.8|91704.8|91664.7|52
1644232020000|2022-02-07 11:07:00|91716.6|91666.6|91684.7|91634.7|91717.9|91671.9|91682.2|91632.2|62
1644232030000|2022-02-07 11:07:10|91684.8|91634.8|91687.3|91637.3|91688.3|91638.3|91684.4|91634.4|41
1644232040000|2022-02-07 11:07:20|91687.7|91637.7|91689.5|91639.5|91690.2|91640.2|91686.4|91636.4|40
1644232050000|2022-02-07 11:07:30|91689.7|91639.7|91693.4|91643.4|91694.9|91644.9|91689.6|91639.6|27
1644232060000|2022-02-07 11:07:40|91693.2|91643.2|91680.8|91655.8|91695.2|91655.8|91680.3|91642.3|46
1644232070000|2022-02-07 11:07:50|91680.6|91655.6|91698.1|91648.1|91699.5|91659.4|91680.6|91646.6|30
1644232080000|2022-02-07 11:08:00|91698|91648|91701.2|91651.2|91706.4|91668.3|91686|91646.3|54
1644232090000|2022-02-07 11:08:10|91702.3|91652.3|91689.8|91664.8|91711.7|91667.5|91689.6|91650.4|58
1644232100000|2022-02-07 11:08:20|91690.2|91665.2|91694|91669|91703.9|91671.1|91688.5|91648.9|62
1644232110000|2022-02-07 11:08:30|91692.7|91667.7|91707.5|91682.5|91709.2|91683.3|91692.1|91659.2|51
1644232120000|2022-02-07 11:08:40|91706.7|91681.7|91719.3|91669.3|91733.4|91683.4|91704.9|91668.4|61
1644232130000|2022-02-07 11:08:50|91719.2|91669.2|91731.5|91681.5|91731.8|91692.9|91706.2|91667.4|63
1644232140000|2022-02-07 11:09:00|91731.2|91681.2|91708.5|91683.5|91731.2|91691.8|91707.4|91675.2|47
1644232150000|2022-02-07 11:09:10|91707.9|91682.9|91705.3|91680.3|91714.9|91689.9|91703.7|91678.7|57
1644232160000|2022-02-07 11:09:20|91704|91679|91706.2|91681.2|91711.3|91686.3|91701.3|91676.3|50
1644232170000|2022-02-07 11:09:30|91706.9|91681.9|91702.5|91677.5|91711.1|91686.1|91702|91677|51
1644232180000|2022-02-07 11:09:40|91702.6|91677.6|91708|91683|91708.6|91683.6|91702.5|91677.5|57
1644232190000|2022-02-07 11:09:50|91708.2|91683.2|91699|91674|91709.2|91684.2|91693.9|91668.9|55
1644232200000|2022-02-07 11:10:00|91698.1|91673.1|91729.8|91679.8|91733.1|91694.8|91698.1|91673.1|60
1644232210000|2022-02-07 11:10:10|91715.3|91690.3|91713.2|91688.2|91731.2|91694.7|91713.2|91679.1|56
1644232220000|2022-02-07 11:10:20|91714.2|91689.2|91706.8|91681.8|91727.1|91693.6|91706.8|91676.9|48
1644232230000|2022-02-07 11:10:30|91707.3|91682.3|91712.6|91687.6|91716.2|91691.2|91703|91678|53
1644232240000|2022-02-07 11:10:40|91713.7|91688.7|91735.2|91685.2|91736|91699.5|91713.7|91683.4|60
1644232250000|2022-02-07 11:10:50|91735.3|91685.3|91720.3|91695.3|91737.3|91701.8|91718.5|91683.6|55
1644232260000|2022-02-07 11:11:00|91720.1|91695.1|91721.4|91696.4|91722.3|91697.3|91712.1|91687.1|44
1644232270000|2022-02-07 11:11:10|91720.4|91695.4|91716.7|91691.7|91733.1|91697|91716.7|91681.1|48
1644232280000|2022-02-07 11:11:20|91716.6|91691.6|91706.3|91681.3|91716.7|91691.7|91704.5|91679.5|50
1644232290000|2022-02-07 11:11:30|91707.2|91682.2|91701.4|91676.4|91708.3|91683.3|91701.4|91676.4|49
1644232300000|2022-02-07 11:11:40|91701.8|91676.8|91686|91661|91703.5|91678.5|91686|91661|52
1644232310000|2022-02-07 11:11:50|91685.7|91660.7|91691|91666|91693.5|91668.5|91685.7|91660.7|55
1644232320000|2022-02-07 11:12:00|91690.6|91665.6|91684.1|91659.1|91702.8|91665.6|91681.2|91650.7|54
1644232330000|2022-02-07 11:12:10|91683.1|91658.1|91668.8|91643.8|91698.9|91663.8|91667.1|91642.1|56
1644232340000|2022-02-07 11:12:20|91669.1|91644.1|91668.5|91643.5|91682.8|91645.3|91666.1|91629.8|49
1644232350000|2022-02-07 11:12:30|91668.4|91643.4|91661.4|91636.4|91679.3|91643.8|91660.4|91624.2|52
1644232360000|2022-02-07 11:12:40|91661.5|91636.5|91669.5|91644.5|91670.9|91645.9|91660.6|91635.6|33
1644232370000|2022-02-07 11:12:50|91670|91645|91667.1|91642.1|91670.2|91645.2|91666.1|91641.1|41
1644232380000|2022-02-07 11:13:00|91667.5|91642.5|91676.3|91651.3|91689.9|91652.4|91667.2|91635.5|39
1644232390000|2022-02-07 11:13:10|91675.3|91650.3|91689.3|91664.3|91689.7|91664.7|91674|91649|46
1644232400000|2022-02-07 11:13:20|91689.6|91664.6|91700.6|91650.6|91702.5|91670.2|91687.4|91650.2|39
1644232410000|2022-02-07 11:13:30|91701.3|91651.3|91699.8|91649.8|91701.3|91651.3|91699.3|91649.3|23
1644232420000|2022-02-07 11:13:40|91699.9|91649.9|91685|91660|91699.9|91660|91680.5|91646.2|42
1644232430000|2022-02-07 11:13:50|91684.8|91659.8|91686.5|91661.5|91687.4|91662.4|91684.8|91659.8|30
1644232440000|2022-02-07 11:14:00|91686.3|91661.3|91702.7|91652.7|91703.6|91669.7|91683.9|91652.2|49
1644232450000|2022-02-07 11:14:10|91703.9|91653.9|91691.1|91666.1|91705.3|91669.4|91690.5|91652.5|40
1644232460000|2022-02-07 11:14:20|91691.2|91666.2|91695.4|91670.4|91703.4|91672.4|91688.4|91653|55
1644232470000|2022-02-07 11:14:30|91694.6|91669.6|91690.5|91665.5|91694.6|91669.6|91689.4|91664.4|47
1644232480000|2022-02-07 11:14:40|91690.4|91665.4|91700.5|91675.5|91700.5|91675.5|91689.7|91664.7|50
1644232490000|2022-02-07 11:14:50|91713.5|91663.5|91704.1|91679.1|91714.5|91679.3|91700.9|91663.5|35
1644232500000|2022-02-07 11:15:00|91703.9|91678.9|91708.6|91683.6|91721.7|91686|91703.9|91671.2|60
1644232510000|2022-02-07 11:15:10|91708.3|91683.3|91705.2|91680.2|91729.1|91694|91699.4|91672.6|68
1644232520000|2022-02-07 11:15:20|91706.2|91681.2|91713.7|91688.7|91717.2|91692.2|91704.6|91679.6|53
1644232530000|2022-02-07 11:15:30|91714.1|91689.1|91703.7|91678.7|91714.6|91689.6|91703.1|91678.1|48
1644232540000|2022-02-07 11:15:40|91703.5|91678.5|91704.8|91679.8|91707|91682|91703.5|91678.5|39
1644232550000|2022-02-07 11:15:50|91705|91680|91699.7|91674.7|91712.1|91680.5|91698.5|91662.1|36
1644232560000|2022-02-07 11:16:00|91700.4|91675.4|91682|91657|91708.8|91676.4|91669.7|91644.7|55
1644232570000|2022-02-07 11:16:10|91682.1|91657.1|91688|91663|91689.5|91664.5|91679.6|91654.6|38
1644232580000|2022-02-07 11:16:20|91687.3|91662.3|91687.7|91662.7|91688.3|91663.3|91684|91659|44
1644232590000|2022-02-07 11:16:30|91686.9|91661.9|91689.5|91664.5|91690.3|91665.3|91686.9|91661.9|47
1644232600000|2022-02-07 11:16:40|91689.6|91664.6|91689.2|91664.2|91694.3|91669.3|91688.1|91663.1|47
1644232610000|2022-02-07 11:16:50|91689.3|91664.3|91688.6|91663.6|91690.2|91665.2|91687.6|91662.6|37
1644232620000|2022-02-07 11:17:00|91687.2|91662.2|91687.6|91662.6|91694.1|91669.1|91684.3|91659.3|52
1644232630000|2022-02-07 11:17:10|91687.8|91662.8|91701.3|91651.3|91702.6|91664.7|91682.2|91651.1|48
1644232640000|2022-02-07 11:17:20|91701.1|91651.1|91690.1|91665.1|91701.3|91665.1|91685.9|91649.2|41
1644232650000|2022-02-07 11:17:30|91690.3|91665.3|91698|91648|91705|91667.8|91686.8|91647.7|50
1644232660000|2022-02-07 11:17:40|91698.2|91648.2|91679.5|91654.5|91698.2|91660.3|91677.9|91646.7|49
1644232670000|2022-02-07 11:17:50|91679.3|91654.3|91678.9|91653.9|91680.5|91655.5|91678.7|91653.7|22
1644232680000|2022-02-07 11:18:00|91679|91654|91682.6|91657.6|91682.6|91657.6|91678.5|91653.5|29
1644232690000|2022-02-07 11:18:10|91682.5|91657.5|91680.9|91655.9|91683|91658|91679.9|91654.9|24
1644232700000|2022-02-07 11:18:20|91681.2|91656.2|91685.2|91660.2|91685.3|91660.3|91681.2|91656.2|34
1644232710000|2022-02-07 11:18:30|91685.3|91660.3|91681.6|91656.6|91699.6|91661.4|91680.5|91647.5|46
1644232720000|2022-02-07 11:18:40|91681.1|91656.1|91683.1|91633.1|91684.4|91656.6|91671.4|91632.4|42
1644232730000|2022-02-07 11:18:50|91682.8|91632.8|91675.2|91650.2|91683.2|91652.2|91669.6|91631.8|50
1644232740000|2022-02-07 11:19:00|91676.4|91651.4|91674.9|91649.9|91676.4|91651.4|91670.1|91645.1|51
1644232750000|2022-02-07 11:19:10|91675|91650|91675|91650|91686.3|91650.6|91670.8|91635|37
1644232760000|2022-02-07 11:19:20|91675.3|91650.3|91666.9|91641.9|91676.3|91651.3|91666.9|91641.9|36
1644232770000|2022-02-07 11:19:30|91667.4|91642.4|91666.5|91641.5|91668.5|91643.5|91666|91641|36
1644232780000|2022-02-07 11:19:40|91666.7|91641.7|91666.1|91641.1|91678.5|91645.5|91655.4|91626.4|54
1644232790000|2022-02-07 11:19:50|91666.3|91641.3|91662.4|91637.4|91667|91642|91659.6|91634.6|49
1644232800000|2022-02-07 11:20:00|91661.7|91636.7|91673.4|91623.4|91673.6|91642.9|91659.6|91623.2|54
1644232810000|2022-02-07 11:20:10|91674.2|91624.2|91661.9|91636.9|91681.6|91643.5|91661.3|91622.6|41
1644232820000|2022-02-07 11:20:20|91662.1|91637.1|91651|91626|91664|91639|91648.4|91613.5|47
1644232830000|2022-02-07 11:20:30|91651.2|91626.2|91655|91630|91656.2|91631.2|91650.8|91625.8|60
1644232840000|2022-02-07 11:20:40|91655.1|91630.1|91654.9|91629.9|91656.2|91631.2|91652.7|91627.7|45
1644232850000|2022-02-07 11:20:50|91654.4|91629.4|91665.1|91615.1|91667.3|91629.8|91653|91614.8|42
1644232860000|2022-02-07 11:21:00|91664.3|91614.3|91652.7|91627.7|91668.6|91633|91651.4|91614.3|48
1644232870000|2022-02-07 11:21:10|91652.9|91627.9|91662.8|91612.8|91667.7|91627.9|91652.9|91611.3|36
1644232880000|2022-02-07 11:21:20|91662.9|91612.9|91644.9|91619.9|91664.5|91622.2|91642.4|91606|48
1644232890000|2022-02-07 11:21:30|91645.6|91620.6|91633.9|91608.9|91662.7|91623.2|91633.1|91598.5|47
1644232900000|2022-02-07 11:21:40|91634|91609|91631.9|91606.9|91636.1|91611.1|91630.6|91605.6|33
1644232910000|2022-02-07 11:21:50|91630.4|91605.4|91632.1|91607.1|91644.3|91609.7|91628.1|91593.5|28
1644232920000|2022-02-07 11:22:00|91632.6|91607.6|91605.8|91580.8|91632.9|91607.9|91604.1|91575.2|55
1644232930000|2022-02-07 11:22:10|91605|91580|91606.3|91581.3|91607.8|91582.8|91601.5|91576.5|47
1644232940000|2022-02-07 11:22:20|91605.6|91580.6|91602.3|91577.3|91607.1|91582.1|91601.6|91576.6|54
1644232950000|2022-02-07 11:22:30|91602.8|91577.8|91605.7|91580.7|91607|91582|91600.8|91575.8|56
1644232960000|2022-02-07 11:22:40|91606|91581|91602.9|91577.9|91618.3|91581.9|91602.4|91565.1|48
1644232970000|2022-02-07 11:22:50|91603.1|91578.1|91596.7|91571.7|91606.9|91581.9|91596.1|91571.1|34
1644232980000|2022-02-07 11:23:00|91595.6|91570.6|91596.7|91571.7|91606.3|91572.4|91593.8|91556.3|33
1644232990000|2022-02-07 11:23:10|91596.9|91571.9|91597.2|91572.2|91598.4|91573.4|91596.7|91571.7|17
1644233000000|2022-02-07 11:23:20|91597.3|91572.3|91604.2|91579.2|91604.9|91579.9|91596|91571|26
1644233010000|2022-02-07 11:23:30|91604.3|91579.3|91594.8|91569.8|91604.7|91579.7|91593|91568|44
1644233020000|2022-02-07 11:23:40|91595|91570|91580.1|91555.1|91596.3|91571.3|91577.4|91552.4|53
1644233030000|2022-02-07 11:23:50|91581.5|91556.5|91587.7|91562.7|91600.4|91564.9|91579.5|91549.6|60
1644233040000|2022-02-07 11:24:00|91587.9|91562.9|91583.9|91558.9|91589.4|91564.4|91583.4|91558.4|49
1644233050000|2022-02-07 11:24:10|91583.6|91558.6|91583.6|91558.6|91585.6|91560.6|91581.9|91556.9|39
1644233060000|2022-02-07 11:24:20|91583.7|91558.7|91585.9|91560.9|91586.4|91561.4|91583.4|91558.4|35
1644233070000|2022-02-07 11:24:30|91586.3|91561.3|91586|91561|91586.8|91561.8|91583.4|91558.4|32
1644233080000|2022-02-07 11:24:40|91586.2|91561.2|91579.7|91554.7|91592.4|91567.4|91572.4|91547.4|48
1644233090000|2022-02-07 11:24:50|91576|91551|91578.2|91553.2|91581.5|91556.5|91576|91551|40
1644233100000|2022-02-07 11:25:00|91578.4|91553.4|91588.3|91538.3|91591.3|91554.5|91576.6|91538.3|41
1644233110000|2022-02-07 11:25:10|91574.2|91549.2|91574.5|91549.5|91576.9|91551.9|91572.3|91547.3|31
1644233120000|2022-02-07 11:25:20|91570.4|91545.4|91553.5|91503.5|91582.5|91549.7|91534.9|91497.4|66
1644233130000|2022-02-07 11:25:30|91551.5|91501.5|91548.4|91498.4|91553|91503|91547.7|91497.7|54
1644233140000|2022-02-07 11:25:40|91548.9|91498.9|91546.4|91496.4|91550.3|91511.1|91532.3|91494.5|49
1644233150000|2022-02-07 11:25:50|91546.7|91496.7|91535.7|91510.7|91548.6|91512.4|91535.1|91495.4|36
1644233160000|2022-02-07 11:26:00|91535.3|91510.3|91536.2|91511.2|91538.8|91513.8|91534.8|91509.8|40
1644233170000|2022-02-07 11:26:10|91537|91512|91535|91510|91537.1|91512.1|91534.3|91509.3|30
1644233180000|2022-02-07 11:26:20|91534.8|91509.8|91535|91510|91536.6|91511.6|91532.7|91507.7|30
1644233190000|2022-02-07 11:26:30|91534.3|91509.3|91536|91511|91536.6|91511.6|91533.6|91508.6|33
1644233200000|2022-02-07 11:26:40|91536.1|91511.1|91537.5|91512.5|91537.5|91512.5|91535.4|91510.4|36
1644233210000|2022-02-07 11:26:50|91537.2|91512.2|91537.4|91512.4|91538.5|91513.5|91536.5|91511.5|31
1644233220000|2022-02-07 11:27:00|91537.7|91512.7|91536.7|91511.7|91538.3|91513.3|91536.3|91511.3|23
1644233230000|2022-02-07 11:27:10|91536.8|91511.8|91537|91512|91537|91512|91536.3|91511.3|16
1644233240000|2022-02-07 11:27:20|91536.8|91511.8|91527.5|91502.5|91536.8|91511.8|91527.2|91502.2|35
1644233250000|2022-02-07 11:27:30|91527.4|91502.4|91526.5|91501.5|91527.4|91502.4|91523.8|91498.8|32
1644233260000|2022-02-07 11:27:40|91526|91501|91524.1|91499.1|91527.2|91502.2|91523.6|91498.6|26
1644233270000|2022-02-07 11:27:50|91524|91499|91521.3|91496.3|91524.4|91499.4|91520.1|91495.1|32
1644233280000|2022-02-07 11:28:00|91520.7|91495.7|91504.7|91479.7|91527.9|91495.7|91502.7|91466.4|61
1644233290000|2022-02-07 11:28:10|91505.1|91480.1|91521.8|91496.8|91528.3|91497.1|91505.1|91476.7|64
1644233300000|2022-02-07 11:28:20|91521.9|91496.9|91521.3|91496.3|91523.1|91498.1|91521.2|91496.2|33
1644233310000|2022-02-07 11:28:30|91521.2|91496.2|91532.8|91482.8|91532.8|91496.5|91516.3|91481.8|33
1644233320000|2022-02-07 11:28:40|91533|91483|91528.7|91503.7|91539.2|91503.7|91521.3|91482|36
1644233330000|2022-02-07 11:28:50|91528.8|91503.8|91548.1|91498.1|91548.3|91513.2|91528.2|91497.2|38
1644233340000|2022-02-07 11:29:00|91548.5|91498.5|91556.8|91506.8|91557.3|91508.7|91527.2|91491.9|61
1644233350000|2022-02-07 11:29:10|91556.2|91506.2|91545.5|91520.5|91558.7|91520.5|91545.4|91502.2|47
1644233360000|2022-02-07 11:29:20|91556.3|91506.3|91562.5|91512.5|91562.5|91512.5|91556.3|91506.3|40
1644233370000|2022-02-07 11:29:30|91562.4|91512.4|91559|91509|91562.4|91512.4|91558.3|91508.3|48
1644233380000|2022-02-07 11:29:40|91559.3|91509.3|91562.4|91512.4|91562.5|91525.7|91547.9|91508.4|48
1644233390000|2022-02-07 11:29:50|91563.8|91513.8|91564.8|91514.8|91565.1|91515.1|91562.9|91512.9|21
1644233400000|2022-02-07 11:30:00|91564.1|91514.1|91562.8|91512.8|91564.3|91526.7|91545.4|91505.9|44
1644233410000|2022-02-07 11:30:10|91563.8|91513.8|91551.2|91526.2|91565.5|91526.5|91549.9|91512.2|43
1644233420000|2022-02-07 11:30:20|91550.9|91525.9|91550.6|91525.6|91559.9|91526.2|91544.1|91509.7|52
1644233430000|2022-02-07 11:30:30|91550.7|91525.7|91538.5|91488.5|91554.8|91526.3|91525.8|91484.8|57
1644233440000|2022-02-07 11:30:40|91538.6|91488.6|91533.4|91483.4|91542|91499.3|91521.2|91481.5|60
1644233450000|2022-02-07 11:30:50|91532.9|91482.9|91519.1|91494.1|91534.9|91496.2|91515.9|91482.4|50
1644233460000|2022-02-07 11:31:00|91519.4|91494.4|91533.5|91483.5|91535.5|91495.4|91518.7|91482.2|45
1644233470000|2022-02-07 11:31:10|91533.4|91483.4|91523.9|91498.9|91535.2|91498.9|91522.6|91482.4|38
1644233480000|2022-02-07 11:31:20|91523.5|91498.5|91527.6|91502.6|91541.3|91502.6|91522.5|91490|35
1644233490000|2022-02-07 11:31:30|91527.7|91502.7|91525.6|91500.6|91528.5|91503.5|91524.5|91499.5|24
1644233500000|2022-02-07 11:31:40|91525.7|91500.7|91539.8|91489.8|91541.4|91503.7|91525.7|91489.4|22
1644233510000|2022-02-07 11:31:50|91539.7|91489.7|91527.1|91502.1|91540.7|91502.4|91526.7|91489.6|24
1644233520000|2022-02-07 11:32:00|91527|91502|91518.3|91493.3|91538.5|91502|91515.6|91488.3|46
1644233530000|2022-02-07 11:32:10|91518.1|91493.1|91515.3|91490.3|91518.3|91493.3|91514.6|91489.6|22
1644233540000|2022-02-07 11:32:20|91515.6|91490.6|91515.6|91490.6|91528.8|91490.8|91514.3|91476.4|33
1644233550000|2022-02-07 11:32:30|91515.5|91490.5|91507.2|91482.2|91522|91492.4|91507.2|91469.8|37
1644233560000|2022-02-07 11:32:40|91507.8|91482.8|91526.8|91501.8|91528.2|91503.2|91507.7|91482.7|50
1644233570000|2022-02-07 11:32:50|91527|91502|91525.2|91500.2|91536.4|91502.5|91522.5|91484.5|39
1644233580000|2022-02-07 11:33:00|91525.5|91500.5|91534.3|91509.3|91535.5|91510.5|91525.5|91500.5|38
1644233590000|2022-02-07 11:33:10|91533.9|91508.9|91544.2|91494.2|91545.2|91509.5|91531.9|91492.1|37
1644233600000|2022-02-07 11:33:20|91544.1|91494.1|91519.5|91494.5|91548.2|91499.1|91519.2|91484.4|55
1644233610000|2022-02-07 11:33:30|91520.1|91495.1|91521.5|91496.5|91532|91496.5|91517|91481.4|34
1644233620000|2022-02-07 11:33:40|91519.3|91494.3|91525.3|91500.3|91537.1|91504.3|91519.3|91484.1|44
1644233630000|2022-02-07 11:33:50|91525.8|91500.8|91522.6|91497.6|91526.6|91501.6|91521.7|91496.7|38
1644233640000|2022-02-07 11:34:00|91522.8|91497.8|91513.6|91488.6|91527.8|91497.8|91512.7|91477.8|51
1644233650000|2022-02-07 11:34:10|91514.3|91489.3|91513.1|91488.1|91514.7|91489.7|91511.5|91486.5|29
1644233660000|2022-02-07 11:34:20|91511.8|91486.8|91508.7|91483.7|91512.5|91487.5|91508|91483|34
1644233670000|2022-02-07 11:34:30|91508.8|91483.8|91509.8|91484.8|91509.9|91484.9|91508.7|91483.7|32
1644233680000|2022-02-07 11:34:40|91509.6|91484.6|91502.5|91477.5|91509.8|91484.8|91502.3|91477.3|38
1644233690000|2022-02-07 11:34:50|91502.3|91477.3|91499.7|91474.7|91516.5|91478.2|91499.7|91464.3|27
1644233700000|2022-02-07 11:35:00|91499.4|91474.4|91501.8|91476.8|91517.3|91481.6|91499.4|91466.1|41
1644233710000|2022-02-07 11:35:10|91502|91477|91508.4|91483.4|91519.7|91483.4|91499.6|91469.5|44
1644233720000|2022-02-07 11:35:20|91511.8|91486.8|91516.8|91491.8|91517.8|91492.8|91511.8|91486.8|41
1644233730000|2022-02-07 11:35:30|91517.5|91492.5|91503.8|91478.8|91518.5|91492.9|91503.4|91468.2|41
1644233740000|2022-02-07 11:35:40|91502.3|91477.3|91506.8|91481.8|91520|91483.6|91502.3|91470|39
1644233750000|2022-02-07 11:35:50|91507.3|91482.3|91502.7|91477.7|91507.7|91482.7|91502.3|91477.3|41
1644233760000|2022-02-07 11:36:00|91503|91478|91503.6|91478.6|91506.8|91481.8|91502.6|91477.6|43
1644233770000|2022-02-07 11:36:10|91503.5|91478.5|91503.1|91478.1|91504.8|91479.8|91502.8|91477.8|36
1644233780000|2022-02-07 11:36:20|91503.8|91478.8|91497.7|91472.7|91503.8|91478.8|91496.2|91471.2|44
1644233790000|2022-02-07 11:36:30|91497.9|91472.9|91505.8|91480.8|91515|91480.8|91497.9|91461.8|48
1644233800000|2022-02-07 11:36:40|91505.7|91480.7|91515.7|91465.7|91518.1|91480.7|91500.9|91464.9|41
1644233810000|2022-02-07 11:36:50|91515.9|91465.9|91504.1|91479.1|91516|91479.1|91502.1|91464.6|30
1644233820000|2022-02-07 11:37:00|91504.4|91479.4|91526.9|91476.9|91530|91487.6|91504.4|91470.2|44
1644233830000|2022-02-07 11:37:10|91526.5|91476.5|91523.2|91473.2|91526.7|91476.7|91521.8|91471.8|43
1644233840000|2022-02-07 11:37:20|91524.4|91474.4|91519|91469|91524.7|91474.7|91515.5|91465.5|38
1644233850000|2022-02-07 11:37:30|91518.9|91468.9|91523.7|91473.7|91524.7|91486.7|91508|91468.6|45
1644233860000|2022-02-07 11:37:40|91523.1|91473.1|91522.6|91472.6|91525.2|91475.2|91522.6|91472.6|27
1644233870000|2022-02-07 11:37:50|91522.5|91472.5|91525.4|91475.4|91525.9|91475.9|91522.5|91472.5|24
1644233880000|2022-02-07 11:38:00|91525|91475|91507.5|91482.5|91525.9|91488.7|91507.5|91472.5|25
1644233890000|2022-02-07 11:38:10|91507.9|91482.9|91511.3|91486.3|91513.9|91488.9|91507.9|91482.9|50
1644233900000|2022-02-07 11:38:20|91511.8|91486.8|91506.2|91481.2|91511.8|91486.8|91506.1|91481.1|32
1644233910000|2022-02-07 11:38:30|91506.9|91481.9|91507.7|91482.7|91508.3|91483.3|91505.5|91480.5|39
1644233920000|2022-02-07 11:38:40|91508.1|91483.1|91525|91475|91525.5|91487.4|91506.1|91471.8|52
1644233930000|2022-02-07 11:38:50|91522.4|91472.4|91514|91489|91527.6|91490.5|91512.1|91472.4|38
1644233940000|2022-02-07 11:39:00|91514.2|91489.2|91511.2|91486.2|91527.8|91491.7|91511.2|91476.6|36
1644233950000|2022-02-07 11:39:10|91511.5|91486.5|91510.8|91485.8|91516.2|91491.2|91510.2|91485.2|46
1644233960000|2022-02-07 11:39:20|91510.9|91485.9|91513.3|91488.3|91514.4|91489.4|91510.3|91485.3|36
1644233970000|2022-02-07 11:39:30|91513.2|91488.2|91517.7|91492.7|91518.9|91493.9|91512.1|91487.1|32
1644233980000|2022-02-07 11:39:40|91517.6|91492.6|91518.4|91493.4|91518.7|91493.7|91516.7|91491.7|31
1644233990000|2022-02-07 11:39:50|91518.2|91493.2|91512.9|91487.9|91521.3|91496.3|91512.3|91487.3|46
1644234000000|2022-02-07 11:40:00|91513.6|91488.6|91513|91488|91515.2|91490.2|91511.8|91486.8|49
1644234010000|2022-02-07 11:40:10|91512.4|91487.4|91499.1|91474.1|91512.4|91487.4|91498.7|91473.7|44
1644234020000|2022-02-07 11:40:20|91499.6|91474.6|91498.9|91473.9|91512|91476.5|91497.6|91461.7|48
1644234030000|2022-02-07 11:40:30|91499.2|91474.2|91497.2|91472.2|91501.3|91476.3|91495.6|91470.6|42
1644234040000|2022-02-07 11:40:40|91497.4|91472.4|91500.7|91475.7|91511.8|91476.8|91497.4|91461.8|36
1644234050000|2022-02-07 11:40:50|91501.3|91476.3|91510.3|91485.3|91511.6|91486.6|91501|91476|44
1644234060000|2022-02-07 11:41:00|91511.4|91486.4|91510.7|91485.7|91518|91493|91510.5|91485.5|43
1644234070000|2022-02-07 11:41:10|91510.3|91485.3|91510.1|91485.1|91513|91488|91507.9|91482.9|33
1644234080000|2022-02-07 11:41:20|91509.3|91484.3|91512|91487|91513.2|91488.2|91508|91483|35
1644234090000|2022-02-07 11:41:30|91511.8|91486.8|91515.7|91490.7|91516.9|91491.9|91511|91486|44
1644234100000|2022-02-07 11:41:40|91515.8|91490.8|91519.5|91494.5|91520.4|91495.4|91515|91490|48
1644234110000|2022-02-07 11:41:50|91519.3|91494.3|91524.7|91499.7|91524.8|91499.8|91519.3|91494.3|59
1644234120000|2022-02-07 11:42:00|91524.6|91499.6|91527.1|91502.1|91529.3|91504.3|91524|91499|63
1644234130000|2022-02-07 11:42:10|91528.1|91503.1|91541.4|91491.4|91542|91504.7|91526.1|91487.8|46
1644234140000|2022-02-07 11:42:20|91541|91491|91514|91464|91541|91491|91506.6|91464|62
1644234150000|2022-02-07 11:42:30|91502.1|91477.1|91511.6|91461.6|91517.7|91477.7|91501.9|91461.2|58
1644234160000|2022-02-07 11:42:40|91512.1|91462.1|91519.2|91469.2|91520.4|91470.4|91512.1|91462.1|58
1644234170000|2022-02-07 11:42:50|91519.7|91469.7|91507.6|91482.6|91522.5|91482.6|91506.4|91469.3|43
1644234180000|2022-02-07 11:43:00|91507|91482|91491.1|91466.1|91507|91482|91490.9|91465.9|57
1644234190000|2022-02-07 11:43:10|91494.1|91469.1|91480|91455|91494.1|91469.1|91479.4|91454.4|53
1644234200000|2022-02-07 11:43:20|91481|91456|91488.2|91438.2|91489.9|91458.4|91473|91436.2|57
1644234210000|2022-02-07 11:43:30|91488.5|91438.5|91477.2|91452.2|91492.5|91452.7|91475.9|91438.5|36
1644234220000|2022-02-07 11:43:40|91490|91440|91478.5|91453.5|91494.7|91456|91477.1|91434.8|42
1644234230000|2022-02-07 11:43:50|91489.7|91439.7|91487.5|91462.5|91493.1|91464.2|91481.8|91439.7|48
1644234240000|2022-02-07 11:44:00|91486.7|91461.7|91489.2|91464.2|91489.8|91464.8|91485.8|91460.8|33
1644234250000|2022-02-07 11:44:10|91488.5|91463.5|91479.2|91454.2|91497.8|91464.8|91478.1|91446|45
1644234260000|2022-02-07 11:44:20|91479.5|91454.5|91492.1|91442.1|91494|91454.5|91471.6|91436.6|49
1644234270000|2022-02-07 11:44:30|91493|91443|91482.8|91457.8|91494.5|91458.4|91481.4|91442.7|37
1644234280000|2022-02-07 11:44:40|91480.9|91455.9|91484.9|91434.9|91485.9|91457.6|91470.5|91431.4|50
1644234290000|2022-02-07 11:44:50|91484.8|91434.8|91480.5|91430.5|91484.8|91434.8|91479.9|91429.9|36
1644234300000|2022-02-07 11:45:00|91481.1|91431.1|91480.3|91430.3|91481.6|91431.6|91476.2|91426.2|37
1644234310000|2022-02-07 11:45:10|91480.1|91430.1|91480.5|91430.5|91481.1|91431.1|91479.3|91429.3|23
1644234320000|2022-02-07 11:45:20|91480.4|91430.4|91470.6|91445.6|91480.4|91446.1|91466.7|91429.7|25
1644234330000|2022-02-07 11:45:30|91470.4|91445.4|91470.3|91445.3|91473|91448|91469|91444|31
1644234340000|2022-02-07 11:45:40|91470.7|91445.7|91468.1|91443.1|91471.4|91446.4|91467.4|91442.4|28
1644234350000|2022-02-07 11:45:50|91468.4|91443.4|91470|91445|91470.2|91445.2|91468|91443|18
1644234360000|2022-02-07 11:46:00|91470.1|91445.1|91471.4|91446.4|91479.5|91447.6|91469.6|91429.5|32
1644234370000|2022-02-07 11:46:10|91471.5|91446.5|91473.2|91448.2|91486.4|91448.2|91470.3|91434.4|26
1644234380000|2022-02-07 11:46:20|91473|91448|91473.8|91448.8|91474.3|91449.3|91470.9|91445.9|17
1644234390000|2022-02-07 11:46:30|91472.6|91447.6|91472.8|91447.8|91474.6|91449.6|91472.1|91447.1|19
1644234400000|2022-02-07 11:46:40|91472.9|91447.9|91480.7|91430.7|91485.1|91447.9|91470.2|91430.2|24
1644234410000|2022-02-07 11:46:50|91480.9|91430.9|91480.1|91430.1|91480.9|91430.9|91478.4|91428.4|20
1644234420000|2022-02-07 11:47:00|91480|91430|91486.2|91436.2|91486.2|91449.7|91467.8|91428.8|44
1644234430000|2022-02-07 11:47:10|91486.5|91436.5|91473|91448|91486.6|91448.3|91471.1|91434.8|43
1644234440000|2022-02-07 11:47:20|91472.8|91447.8|91473.2|91448.2|91473.7|91448.7|91470|91445|44
1644234450000|2022-02-07 11:47:30|91472.8|91447.8|91472.3|91447.3|91473.3|91448.3|91472|91447|25
1644234460000|2022-02-07 11:47:40|91473|91448|91471.8|91446.8|91473|91448|91470.5|91445.5|28
1644234470000|2022-02-07 11:47:50|91471.3|91446.3|91472.2|91447.2|91472.3|91447.3|91469.4|91444.4|32
1644234480000|2022-02-07 11:48:00|91472.5|91447.5|91480.9|91455.9|91487.1|91455.9|91472.1|91434.9|44
1644234490000|2022-02-07 11:48:10|91481|91456|91491.6|91441.6|91493.2|91456.6|91479.5|91441.6|24
1644234500000|2022-02-07 11:48:20|91491.4|91441.4|91485.7|91460.7|91498.1|91460.7|91478|91440.9|41
1644234510000|2022-02-07 11:48:30|91485.3|91460.3|91483.1|91458.1|91486|91461|91479.8|91454.8|45
1644234520000|2022-02-07 11:48:40|91483.2|91458.2|91473|91448|91494.9|91458.2|91471.7|91443.2|50
1644234530000|2022-02-07 11:48:50|91474|91449|91468.7|91443.7|91483.1|91450.3|91467.1|91432.2|38
1644234540000|2022-02-07 11:49:00|91469.2|91444.2|91461.1|91436.1|91478.2|91444.4|91458.2|91427.7|49
1644234550000|2022-02-07 11:49:10|91461.9|91436.9|91455.6|91430.6|91477.7|91440.6|91449.7|91424.7|51
1644234560000|2022-02-07 11:49:20|91455|91430|91447.8|91422.8|91455.8|91430.8|91447.8|91422.8|40
1644234570000|2022-02-07 11:49:30|91447.7|91422.7|91454.7|91404.7|91457.1|91425.3|91439.4|91403.3|55
1644234580000|2022-02-07 11:49:40|91441.1|91416.1|91436.2|91411.2|91441.3|91416.3|91432.8|91407.8|39
1644234590000|2022-02-07 11:49:50|91436.1|91411.1|91434|91409|91437.1|91412.1|91430.9|91405.9|49
1644234600000|2022-02-07 11:50:00|91435.2|91410.2|91440.9|91415.9|91453.7|91418.8|91432.7|91401.6|43
1644234610000|2022-02-07 11:50:10|91440.7|91415.7|91437.3|91412.3|91442.2|91417.2|91437.3|91412.3|38
1644234620000|2022-02-07 11:50:20|91436.2|91411.2|91438.6|91413.6|91439|91414|91431.9|91406.9|55
1644234630000|2022-02-07 11:50:30|91438.9|91413.9|91436.2|91411.2|91441.8|91416.8|91436.2|91411.2|42
1644234640000|2022-02-07 11:50:40|91439.2|91414.2|91438.7|91413.7|91440.6|91415.6|91436.7|91411.7|35
1644234650000|2022-02-07 11:50:50|91437.6|91412.6|91437.1|91412.1|91438.7|91413.7|91437|91412|12
1644234660000|2022-02-07 11:51:00|91437.7|91412.7|91437.1|91412.1|91439.1|91414.1|91434.1|91409.1|24
1644234670000|2022-02-07 11:51:10|91436.9|91411.9|91446.9|91421.9|91447.1|91422.1|91436.9|91411.9|37
1644234680000|2022-02-07 11:51:20|91446.7|91421.7|91448.9|91423.9|91449|91424|91446.6|91421.6|31
1644234690000|2022-02-07 11:51:30|91448.8|91423.8|91453.5|91428.5|91453.5|91428.5|91448.1|91423.1|29
1644234700000|2022-02-07 11:51:40|91453.4|91428.4|91458.5|91433.5|91460.2|91435.2|91453.4|91428.4|40
1644234710000|2022-02-07 11:51:50|91459.4|91434.4|91459.3|91434.3|91459.8|91434.8|91458.6|91433.6|21
1644234720000|2022-02-07 11:52:00|91461.9|91436.9|91476|91451|91492.8|91455.2|91458.9|91433.9|47
1644234730000|2022-02-07 11:52:10|91475.9|91450.9|91474.4|91449.4|91476|91451|91473.6|91448.6|40
1644234740000|2022-02-07 11:52:20|91474.6|91449.6|91474.4|91449.4|91477.1|91452.1|91473.5|91448.5|27
1644234750000|2022-02-07 11:52:30|91475.5|91450.5|91474.8|91449.8|91478.3|91453.3|91474.8|91449.8|34
1644234760000|2022-02-07 11:52:40|91474.5|91449.5|91489.9|91439.9|91491.1|91453.5|91474.5|91439.7|34
1644234770000|2022-02-07 11:52:50|91490|91440|91476.1|91451.1|91490.1|91453.2|91471.6|91435|46
1644234780000|2022-02-07 11:53:00|91476.4|91451.4|91468.8|91443.8|91492.6|91455.5|91467.5|91438.2|54
1644234790000|2022-02-07 11:53:10|91470.2|91445.2|91486.2|91436.2|91486.5|91450.3|91469.1|91431.8|35
1644234800000|2022-02-07 11:53:20|91486|91436|91468.3|91443.3|91486|91446.3|91465.8|91436|33
1644234810000|2022-02-07 11:53:30|91467.9|91442.9|91467.8|91442.8|91468.8|91443.8|91466.6|91441.6|31
1644234820000|2022-02-07 11:53:40|91467.5|91442.5|91470.5|91445.5|91470.5|91445.5|91467|91442|39
1644234830000|2022-02-07 11:53:50|91469.7|91444.7|91463.8|91438.8|91470.2|91445.2|91461.1|91436.1|38
1644234840000|2022-02-07 11:54:00|91462.3|91437.3|91457.4|91432.4|91472.5|91437.3|91457.3|91421.6|36
1644234850000|2022-02-07 11:54:10|91457.9|91432.9|91466.3|91416.3|91467.3|91433.7|91453.1|91415.4|32
1644234860000|2022-02-07 11:54:20|91467.9|91417.9|91478.7|91453.7|91480.1|91455.1|91451.6|91413.4|60
1644234870000|2022-02-07 11:54:30|91481.1|91456.1|91477.4|91452.4|91482.6|91457.6|91477.4|91452.4|44
1644234880000|2022-02-07 11:54:40|91477.9|91452.9|91491.9|91441.9|91491.9|91453.7|91474.1|91437|33
1644234890000|2022-02-07 11:54:50|91490.3|91440.3|91486.4|91436.4|91492.2|91442.2|91486.4|91436.4|37
1644234900000|2022-02-07 11:55:00|91474|91449|91487.2|91462.2|91487.9|91462.9|91471.9|91446.9|45
1644234910000|2022-02-07 11:55:10|91486.7|91461.7|91494.2|91444.2|91494.2|91464.9|91480.9|91443|44
1644234920000|2022-02-07 11:55:20|91493.8|91443.8|91478.7|91453.7|91494.8|91461.1|91477.3|91440.9|47
1644234930000|2022-02-07 11:55:30|91478.3|91453.3|91475.8|91450.8|91478.9|91453.9|91475|91450|39
1644234940000|2022-02-07 11:55:40|91475.6|91450.6|91476.5|91451.5|91477.3|91452.3|91474.3|91449.3|28
1644234950000|2022-02-07 11:55:50|91476.4|91451.4|91476.8|91451.8|91481.4|91456.4|91476.2|91451.2|46
1644234960000|2022-02-07 11:56:00|91477.2|91452.2|91482.3|91457.3|91483.7|91458.7|91477.2|91452.2|36
1644234970000|2022-02-07 11:56:10|91483.5|91458.5|91482.4|91457.4|91495.4|91458.9|91480.9|91443.2|41
1644234980000|2022-02-07 11:56:20|91482.3|91457.3|91483.3|91458.3|91484.2|91459.2|91481.9|91456.9|33
1644234990000|2022-02-07 11:56:30|91483.4|91458.4|91480.8|91455.8|91483.7|91458.7|91479.7|91454.7|25
1644235000000|2022-02-07 11:56:40|91480.5|91455.5|91481.8|91456.8|91482.3|91457.3|91480.5|91455.5|20
1644235010000|2022-02-07 11:56:50|91481.6|91456.6|91479.2|91454.2|91483.5|91458.5|91478.7|91453.7|42
1644235020000|2022-02-07 11:57:00|91478.7|91453.7|91479.2|91454.2|91479.5|91454.5|91478.3|91453.3|28
1644235030000|2022-02-07 11:57:10|91479.1|91454.1|91473.9|91448.9|91481.1|91456.1|91473.4|91448.4|46
1644235040000|2022-02-07 11:57:20|91474|91449|91477.1|91452.1|91477.5|91452.5|91473.2|91448.2|41
1644235050000|2022-02-07 11:57:30|91477.8|91452.8|91475.7|91450.7|91478.2|91453.2|91475.7|91450.7|38
1644235060000|2022-02-07 11:57:40|91475.8|91450.8|91472.6|91447.6|91475.8|91450.8|91472.1|91447.1|35
1644235070000|2022-02-07 11:57:50|91472.3|91447.3|91473.4|91423.4|91474.4|91449|91461.7|91422.9|36
1644235080000|2022-02-07 11:58:00|91473.3|91423.3|91462.9|91437.9|91473.3|91439|91455.6|91421.3|58
1644235090000|2022-02-07 11:58:10|91463.9|91438.9|91450.9|91425.9|91466.2|91439.3|91449.9|91414.8|41
1644235100000|2022-02-07 11:58:20|91450.8|91425.8|91457.9|91432.9|91458.8|91433.8|91450.8|91425.8|47
1644235110000|2022-02-07 11:58:30|91458.5|91433.5|91457.7|91432.7|91460.2|91435.2|91456.1|91431.1|42
1644235120000|2022-02-07 11:58:40|91459|91434|91469.1|91444.1|91469.7|91444.7|91458.1|91433.1|55
1644235130000|2022-02-07 11:58:50|91469.2|91444.2|91470.6|91445.6|91476.5|91451.5|91464.4|91439.4|40
1644235140000|2022-02-07 11:59:00|91471.5|91446.5|91444.5|91419.5|91473.1|91448.1|91442.6|91417.6|58
1644235150000|2022-02-07 11:59:10|91444.4|91419.4|91446.6|91396.6|91457|91421.8|91434.7|91396.5|58
1644235160000|2022-02-07 11:59:20|91446.3|91396.3|91435.3|91410.3|91451.4|91414.1|91432.8|91395.8|36
1644235170000|2022-02-07 11:59:30|91436.2|91411.2|91449.3|91399.3|91451.1|91414.2|91435.9|91398.9|34
1644235180000|2022-02-07 11:59:40|91448.7|91398.7|91436.6|91411.6|91448.7|91412.5|91434.5|91396.7|48
1644235190000|2022-02-07 11:59:50|91437.2|91412.2|91439.1|91414.1|91452.5|91415|91436|91399.4|51
1644235200000|2022-02-07 12:00:00|91439.4|91414.4|91436.9|91411.9|91453.4|91416.3|91435.3|91402.2|50
1644235210000|2022-02-07 12:00:10|91437.1|91412.1|91423|91398|91440.8|91412.4|91423|91390.8|45
1644235220000|2022-02-07 12:00:20|91422.8|91397.8|91407.5|91382.5|91423.3|91398.3|91407.5|91382.5|34
1644235230000|2022-02-07 12:00:30|91406.5|91381.5|91412|91387|91424.3|91388.3|91403.4|91373|51
1644235240000|2022-02-07 12:00:40|91411.5|91386.5|91419.1|91394.1|91419.1|91394.1|91411.3|91386.3|47
1644235250000|2022-02-07 12:00:50|91418.6|91393.6|91418.6|91393.6|91419.7|91394.7|91417|91392|43
1644235260000|2022-02-07 12:01:00|91418.5|91393.5|91429.9|91404.9|91429.9|91404.9|91417.8|91392.8|38
1644235270000|2022-02-07 12:01:10|91431.8|91406.8|91431.3|91406.3|91435|91410|91431.3|91406.3|41
1644235280000|2022-02-07 12:01:20|91431.5|91406.5|91426.6|91401.6|91432.5|91407.5|91425.8|91400.8|33
1644235290000|2022-02-07 12:01:30|91426.5|91401.5|91440.8|91390.8|91440.8|91403.5|91422|91390|38
1644235300000|2022-02-07 12:01:40|91440.7|91390.7|91438.1|91388.1|91440.7|91406|91425.3|91388.1|32
1644235310000|2022-02-07 12:01:50|91438.4|91388.4|91427.9|91402.9|91438.9|91403|91425.8|91388.3|35
1644235320000|2022-02-07 12:02:00|91427.8|91402.8|91413.7|91388.7|91429.7|91404.7|91413.7|91388.7|38
1644235330000|2022-02-07 12:02:10|91413.6|91388.6|91403.4|91378.4|91413.6|91388.6|91402.7|91377.7|51
1644235340000|2022-02-07 12:02:20|91402.8|91377.8|91404.5|91354.5|91408.7|91377.9|91390.1|91353.3|40
1644235350000|2022-02-07 12:02:30|91404|91354|91402.8|91377.8|91411|91378.6|91389.1|91352.9|55
1644235360000|2022-02-07 12:02:40|91402.6|91377.6|91403|91378|91403.6|91378.6|91401.7|91376.7|33
1644235370000|2022-02-07 12:02:50|91402.8|91377.8|91399.5|91374.5|91404.3|91379.3|91398.6|91373.6|35
1644235380000|2022-02-07 12:03:00|91399.3|91374.3|91406.9|91356.9|91409.1|91375.4|91392.8|91356.5|47
1644235390000|2022-02-07 12:03:10|91406.8|91356.8|91401.7|91376.7|91411.9|91376.7|91395.2|91355.8|44
1644235400000|2022-02-07 12:03:20|91401.9|91376.9|91400|91375|91402.2|91377.2|91398.1|91373.1|37
1644235410000|2022-02-07 12:03:30|91399.7|91374.7|91396.3|91371.3|91411.8|91377.1|91394.4|91360.3|47
1644235420000|2022-02-07 12:03:40|91396.8|91371.8|91396.2|91371.2|91398.7|91373.7|91393.1|91368.1|42
1644235430000|2022-02-07 12:03:50|91396|91371|91394.6|91369.6|91396.2|91371.2|91393.4|91368.4|47
1644235440000|2022-02-07 12:04:00|91394.2|91369.2|91398.6|91373.6|91399.5|91374.5|91393.2|91368.2|59
1644235450000|2022-02-07 12:04:10|91398.5|91373.5|91395|91370|91407.6|91382.6|91393.1|91368.1|67
1644235460000|2022-02-07 12:04:20|91395.1|91370.1|91398.1|91373.1|91401.2|91376.2|91393.8|91368.8|35
1644235470000|2022-02-07 12:04:30|91398|91373|91394.8|91369.8|91401.3|91376.3|91393.6|91368.6|49
1644235480000|2022-02-07 12:04:40|91394.7|91369.7|91398.4|91348.4|91398.4|91369.8|91382.1|91347.1|55
1644235490000|2022-02-07 12:04:50|91398|91348|91388.4|91363.4|91398.5|91364.9|91383.2|91348|44
1644235500000|2022-02-07 12:05:00|91388.3|91363.3|91390.2|91365.2|91390.3|91365.3|91388.3|91363.3|35
1644235510000|2022-02-07 12:05:10|91390|91365|91391.2|91366.2|91393.3|91368.3|91390|91365|46
1644235520000|2022-02-07 12:05:20|91391.5|91366.5|91387.6|91362.6|91403|91368.1|91386|91349.8|37
1644235530000|2022-02-07 12:05:30|91384.9|91359.9|91384.9|91359.9|91387.5|91362.5|91383.7|91358.7|44
1644235540000|2022-02-07 12:05:40|91385.1|91360.1|91384.7|91359.7|91404.1|91364.2|91383|91344.7|53
1644235550000|2022-02-07 12:05:50|91383.3|91358.3|91404.4|91354.4|91404.9|91367|91383.3|91354.4|48
1644235560000|2022-02-07 12:06:00|91391.2|91366.2|91398.6|91373.6|91407.7|91373.6|91390.9|91357.1|47
1644235570000|2022-02-07 12:06:10|91399.9|91374.9|91397.1|91372.1|91399.9|91374.9|91397|91372|26
1644235580000|2022-02-07 12:06:20|91396.3|91371.3|91394.1|91369.1|91399.2|91374.2|91394.1|91369.1|35
1644235590000|2022-02-07 12:06:30|91394|91369|91402.2|91377.2|91402.2|91377.2|91393.1|91368.1|54
1644235600000|2022-02-07 12:06:40|91402.1|91377.1|91417.8|91392.8|91419.1|91394.1|91397.5|91372.5|49
1644235610000|2022-02-07 12:06:50|91416.7|91391.7|91418.5|91393.5|91420.1|91395.1|91415.9|91390.9|30
1644235620000|2022-02-07 12:07:00|91418.8|91393.8|91439.3|91414.3|91439.3|91414.3|91414.2|91389.2|59
1644235630000|2022-02-07 12:07:10|91439.5|91414.5|91446.5|91421.5|91448.5|91423.5|91438.8|91413.8|52
1644235640000|2022-02-07 12:07:20|91446.7|91421.7|91445.2|91420.2|91447.5|91422.5|91445.2|91420.2|34
1644235650000|2022-02-07 12:07:30|91445|91420|91467.3|91417.3|91468.1|91431|91444.8|91415.6|42
1644235660000|2022-02-07 12:07:40|91467.4|91417.4|91468.6|91418.6|91468.6|91418.6|91465.3|91415.3|32
1644235670000|2022-02-07 12:07:50|91468.2|91418.2|91458.6|91433.6|91470.7|91435.3|91455.5|91418.2|46
1644235680000|2022-02-07 12:08:00|91458.7|91433.7|91457.7|91432.7|91460.2|91435.2|91453.5|91428.5|41
1644235690000|2022-02-07 12:08:10|91457.5|91432.5|91459.9|91434.9|91460.8|91435.8|91457|91432|39
1644235700000|2022-02-07 12:08:20|91460|91435|91473.8|91448.8|91473.8|91448.8|91460|91435|43
1644235710000|2022-02-07 12:08:30|91473.6|91448.6|91470.7|91445.7|91483.3|91450.9|91470.4|91433.3|32
1644235720000|2022-02-07 12:08:40|91470.8|91445.8|91470.2|91445.2|91481.4|91448.4|91465.6|91426.9|46
1644235730000|2022-02-07 12:08:50|91470.4|91445.4|91464.2|91439.2|91470.4|91445.4|91464.2|91439.2|56
1644235740000|2022-02-07 12:09:00|91464.1|91439.1|91476.2|91426.2|91476.3|91439.2|91462.3|91424.8|44
1644235750000|2022-02-07 12:09:10|91476.4|91426.4|91462.9|91437.9|91478.2|91441.2|91460.8|91426.4|40
1644235760000|2022-02-07 12:09:20|91462.5|91437.5|91472.5|91422.5|91472.5|91438.4|91459.3|91422.5|35
1644235770000|2022-02-07 12:09:30|91472.7|91422.7|91457.1|91432.1|91472.8|91438.2|91454|91418.5|54
1644235780000|2022-02-07 12:09:40|91455.4|91430.4|91454.4|91429.4|91457.4|91432.4|91452.9|91427.9|50
1644235790000|2022-02-07 12:09:50|91454.5|91429.5|91456|91431|91469.3|91433.6|91453.1|91418.4|48
1644235800000|2022-02-07 12:10:00|91455.9|91430.9|91462.1|91437.1|91474|91437.2|91455.6|91422.4|35
1644235810000|2022-02-07 12:10:10|91461.9|91436.9|91461.4|91436.4|91462.6|91437.6|91461.2|91436.2|23
1644235820000|2022-02-07 12:10:20|91460.7|91435.7|91462|91437|91462|91437|91460.4|91435.4|15
1644235830000|2022-02-07 12:10:30|91461.6|91436.6|91438.7|91413.7|91461.6|91436.6|91436.5|91402|47
1644235840000|2022-02-07 12:10:40|91438.3|91413.3|91433.1|91408.1|91438.3|91413.3|91431.1|91406.1|38
1644235850000|2022-02-07 12:10:50|91432.9|91407.9|91427.2|91402.2|91442|91408.8|91426.1|91390|35
1644235860000|2022-02-07 12:11:00|91426.8|91401.8|91431.1|91406.1|91440|91406.1|91425.6|91388|33
1644235870000|2022-02-07 12:11:10|91431.2|91406.2|91433.2|91408.2|91438.3|91413.3|91430.7|91405.7|46
1644235880000|2022-02-07 12:11:20|91433.6|91408.6|91433|91408|91445.6|91409.4|91426.7|91394.6|52
1644235890000|2022-02-07 12:11:30|91433.4|91408.4|91438.7|91413.7|91438.9|91413.9|91431.8|91406.8|29
1644235900000|2022-02-07 12:11:40|91438.9|91413.9|91424.4|91399.4|91439|91414|91424.4|91399.4|52
1644235910000|2022-02-07 12:11:50|91424.3|91399.3|91425.6|91400.6|91426.6|91401.6|91421.9|91396.9|41
1644235920000|2022-02-07 12:12:00|91425.9|91400.9|91423.1|91398.1|91443.7|91405.8|91422.7|91389.3|45
1644235930000|2022-02-07 12:12:10|91423.6|91398.6|91426|91401|91439.4|91402.1|91421.5|91388.8|39
1644235940000|2022-02-07 12:12:20|91424.7|91399.7|91425.6|91400.6|91437.5|91400.8|91419.5|91387.5|46
1644235950000|2022-02-07 12:12:30|91425.5|91400.5|91440.8|91390.8|91440.8|91401|91425.4|91389.3|21
1644235960000|2022-02-07 12:12:40|91440.5|91390.5|91434.8|91409.8|91442|91409.9|91428.7|91390.4|32
1644235970000|2022-02-07 12:12:50|91434.4|91409.4|91428.2|91403.2|91444.8|91410.1|91426.9|91394.4|45
1644235980000|2022-02-07 12:13:00|91428.6|91403.6|91430.2|91405.2|91440.5|91407.6|91426.7|91390.3|29
1644235990000|2022-02-07 12:13:10|91430.1|91405.1|91430.9|91405.9|91431.6|91406.6|91429.5|91404.5|24
1644236000000|2022-02-07 12:13:20|91431|91406|91438.8|91388.8|91439.8|91407.1|91427.4|91387.9|30
1644236010000|2022-02-07 12:13:30|91438.2|91388.2|91427.9|91402.9|91440.5|91404.4|91424.7|91388.2|40
1644236020000|2022-02-07 12:13:40|91428|91403|91425.1|91400.1|91428.3|91403.3|91423.5|91398.5|29
1644236030000|2022-02-07 12:13:50|91425.5|91400.5|91418.6|91393.6|91425.5|91400.5|91418.1|91393.1|29
1644236040000|2022-02-07 12:14:00|91418.7|91393.7|91414.9|91389.9|91420.2|91395.2|91414|91389|41
1644236050000|2022-02-07 12:14:10|91414.8|91389.8|91421.8|91396.8|91422.6|91397.6|91414.5|91389.5|43
1644236060000|2022-02-07 12:14:20|91421.7|91396.7|91416.5|91391.5|91422.6|91397.6|91416.4|91391.4|19
1644236070000|2022-02-07 12:14:30|91416.6|91391.6|91416|91391|91417.9|91392.9|91416|91391|20
1644236080000|2022-02-07 12:14:40|91416.2|91391.2|91420.5|91395.5|91423.2|91398.2|91415|91390|41
1644236090000|2022-02-07 12:14:50|91421.5|91396.5|91432.6|91407.6|91434.1|91409.1|91421.5|91396.5|36
1644236100000|2022-02-07 12:15:00|91432.8|91407.8|91448.7|91398.7|91449.1|91411.3|91432.8|91394.7|39
1644236110000|2022-02-07 12:15:10|91447.8|91397.8|91444.9|91394.9|91448.5|91398.5|91442.9|91392.9|50
1644236120000|2022-02-07 12:15:20|91443.4|91393.4|91432.2|91407.2|91443.6|91407.2|91428|91389.9|44
1644236130000|2022-02-07 12:15:30|91432.1|91407.1|91432.2|91407.2|91440.5|91415.5|91431|91406|39
1644236140000|2022-02-07 12:15:40|91433.3|91408.3|91435.8|91410.8|91437.7|91412.7|91430.7|91405.7|46
1644236150000|2022-02-07 12:15:50|91436.2|91411.2|91426.3|91401.3|91436.3|91411.3|91425.4|91400.4|44
1644236160000|2022-02-07 12:16:00|91426.7|91401.7|91433.9|91408.9|91433.9|91408.9|91426.7|91401.7|31
1644236170000|2022-02-07 12:16:10|91434|91409|91439.3|91414.3|91442.6|91417.6|91434|91409|57
1644236180000|2022-02-07 12:16:20|91439.4|91414.4|91437.1|91412.1|91439.4|91414.4|91436.6|91411.6|34
1644236190000|2022-02-07 12:16:30|91437.3|91412.3|91443.3|91418.3|91446.4|91421.4|91437.1|91412.1|48
1644236200000|2022-02-07 12:16:40|91443.6|91418.6|91431.7|91406.7|91452.1|91420.9|91431.7|91402|54
1644236210000|2022-02-07 12:16:50|91430.2|91405.2|91426.7|91401.7|91438.6|91410.6|91425|91388.1|55
1644236220000|2022-02-07 12:17:00|91426.9|91401.9|91428.8|91403.8|91431.6|91406.6|91425.5|91400.5|40
1644236230000|2022-02-07 12:17:10|91428.7|91403.7|91429|91404|91431.9|91406.9|91424.4|91399.4|41
1644236240000|2022-02-07 12:17:20|91429.1|91404.1|91431|91406|91431.5|91406.5|91428.9|91403.9|35
1644236250000|2022-02-07 12:17:30|91431.2|91406.2|91448.6|91398.6|91450|91412.3|91428.4|91398.6|32
1644236260000|2022-02-07 12:17:40|91449.5|91399.5|91427.7|91402.7|91451.7|91414.4|91427.7|91392.5|56
1644236270000|2022-02-07 12:17:50|91428.1|91403.1|91428.5|91403.5|91442|91405|91424.2|91386.3|51
1644236280000|2022-02-07 12:18:00|91429.6|91404.6|91437.5|91412.5|91441.2|91416.2|91429.6|91404.6|53
1644236290000|2022-02-07 12:18:10|91437.6|91412.6|91427.1|91402.1|91438|91413|91423.5|91398.5|43
1644236300000|2022-02-07 12:18:20|91427.5|91402.5|91429.6|91404.6|91432.4|91407.4|91426.7|91401.7|42
1644236310000|2022-02-07 12:18:30|91429.8|91404.8|91427.2|91402.2|91435.9|91410.9|91426.1|91401.1|32
1644236320000|2022-02-07 12:18:40|91427.3|91402.3|91426.6|91401.6|91437.2|91403.1|91423|91386.6|47
1644236330000|2022-02-07 12:18:50|91426|91401|91447.1|91397.1|91447.1|91410.7|91425.8|91393.9|45
1644236340000|2022-02-07 12:19:00|91447.7|91397.7|91433.4|91408.4|91447.7|91412.3|91432.7|91397.4|36
1644236350000|2022-02-07 12:19:10|91432|91407|91429.6|91404.6|91443.1|91407.9|91425.7|91388.8|51
1644236360000|2022-02-07 12:19:20|91429.4|91404.4|91429.6|91404.6|91444.4|91407.8|91427.1|91390|53
1644236370000|2022-02-07 12:19:30|91424.9|91399.9|91436.8|91386.8|91437.5|91400.4|91420.6|91385|46
1644236380000|2022-02-07 12:19:40|91436.4|91386.4|91425.7|91400.7|91438.6|91402|91424|91386.3|34
1644236390000|2022-02-07 12:19:50|91424.4|91399.4|91423.4|91398.4|91437.1|91402.4|91420.9|91387.1|38
1644236400000|2022-02-07 12:20:00|91422.7|91397.7|91443.9|91393.9|91447.5|91409.3|91422.7|91388.5|41
1644236410000|2022-02-07 12:20:10|91443.6|91393.6|91444.2|91394.2|91445.2|91409.3|91423.2|91387.3|61
1644236420000|2022-02-07 12:20:20|91442.9|91392.9|91427.5|91402.5|91443.1|91405.3|91427.3|91392|36
1644236430000|2022-02-07 12:20:30|91427.8|91402.8|91424.7|91399.7|91428.1|91403.1|91422.9|91397.9|52
1644236440000|2022-02-07 12:20:40|91436.7|91386.7|91423.4|91398.4|91441.4|91403.3|91422.8|91386.7|36
1644236450000|2022-02-07 12:20:50|91424.6|91399.6|91429.2|91379.2|91434.7|91399.6|91414.7|91376.5|48
1644236460000|2022-02-07 12:21:00|91416.6|91391.6|91419.3|91394.3|91431.9|91394.3|91414.6|91378.1|42
1644236470000|2022-02-07 12:21:10|91419.5|91394.5|91423.8|91398.8|91424.8|91399.8|91415|91390|43
1644236480000|2022-02-07 12:21:20|91424|91399|91423.6|91398.6|91424.2|91399.2|91421.7|91396.7|27
1644236490000|2022-02-07 12:21:30|91423.7|91398.7|91421.7|91396.7|91423.7|91398.7|91419.7|91394.7|26
1644236500000|2022-02-07 12:21:40|91421.2|91396.2|91433.2|91383.2|91433.3|91397.7|91419.8|91382.6|26
1644236510000|2022-02-07 12:21:50|91433.4|91383.4|91419.1|91394.1|91434.3|91394.1|91417.6|91375.2|40
1644236520000|2022-02-07 12:22:00|91418.9|91393.9|91418.1|91393.1|91431.3|91395|91415.7|91380.9|43
1644236530000|2022-02-07 12:22:10|91417.9|91392.9|91426.6|91401.6|91436|91401.6|91416.9|91384.4|47
1644236540000|2022-02-07 12:22:20|91425.5|91400.5|91436.8|91386.8|91437.6|91402.9|91422.8|91385.8|45
1644236550000|2022-02-07 12:22:30|91436.6|91386.6|91441.9|91391.9|91443.3|91406.5|91430.1|91385.8|34
1644236560000|2022-02-07 12:22:40|91442|91392|91439.4|91389.4|91442.6|91392.6|91438.3|91388.3|28
1644236570000|2022-02-07 12:22:50|91439.3|91389.3|91427.9|91402.9|91446.4|91406.6|91427.3|91388.1|47
1644236580000|2022-02-07 12:23:00|91428.4|91403.4|91426.3|91401.3|91440.8|91404.8|91426.3|91389.7|39
1644236590000|2022-02-07 12:23:10|91426.9|91401.9|91428.8|91403.8|91431.5|91406.5|91425.8|91400.8|49
1644236600000|2022-02-07 12:23:20|91428.3|91403.3|91431.9|91406.9|91435.2|91410.2|91423.7|91398.7|44
1644236610000|2022-02-07 12:23:30|91431.8|91406.8|91437|91412|91438.2|91413.2|91431.2|91406.2|46
1644236620000|2022-02-07 12:23:40|91433.5|91408.5|91433.6|91408.6|91444.2|91408.7|91431.4|91393.8|40
1644236630000|2022-02-07 12:23:50|91433.4|91408.4|91432.9|91407.9|91433.6|91408.6|91432.5|91407.5|19
1644236640000|2022-02-07 12:24:00|91433|91408|91434.7|91409.7|91437.7|91412.7|91431.4|91406.4|47
1644236650000|2022-02-07 12:24:10|91434.6|91409.6|91433.3|91408.3|91453.5|91417.6|91433|91399.6|52
1644236660000|2022-02-07 12:24:20|91433.2|91408.2|91432.5|91407.5|91433.3|91408.3|91431.5|91406.5|27
1644236670000|2022-02-07 12:24:30|91432.6|91407.6|91443.1|91393.1|91443.4|91407.6|91429.8|91392.3|31
1644236680000|2022-02-07 12:24:40|91443.4|91393.4|91441.6|91391.6|91443.4|91405.6|91429.8|91391.5|33
1644236690000|2022-02-07 12:24:50|91442.4|91392.4|91428.6|91403.6|91442.5|91403.6|91428.4|91391.1|17
1644236700000|2022-02-07 12:25:00|91428.7|91403.7|91426.4|91401.4|91429.3|91404.3|91426.2|91401.2|40
1644236710000|2022-02-07 12:25:10|91426.5|91401.5|91425.4|91400.4|91437.1|91401.8|91421.9|91385.6|42
1644236720000|2022-02-07 12:25:20|91424.6|91399.6|91436.9|91386.9|91437.7|91400.2|91422.3|91386|32
1644236730000|2022-02-07 12:25:30|91436.8|91386.8|91449.3|91399.3|91449.3|91408.6|91428|91386.8|48
1644236740000|2022-02-07 12:25:40|91437.7|91412.7|91450.9|91400.9|91450.9|91414.2|91436.3|91397.4|46
1644236750000|2022-02-07 12:25:50|91450.8|91400.8|91454.2|91404.2|91455.1|91405.1|91449|91399|33
1644236760000|2022-02-07 12:26:00|91454.3|91404.3|91454.2|91404.2|91454.6|91404.6|91453.1|91403.1|29
1644236770000|2022-02-07 12:26:10|91453.9|91403.9|91446.6|91421.6|91462.8|91424.8|91442.4|91403|35
1644236780000|2022-02-07 12:26:20|91458.9|91408.9|91438.5|91413.5|91458.9|91421|91438.5|91407.2|48
1644236790000|2022-02-07 12:26:30|91438|91413|91438.3|91413.3|91447|91422|91437|91412|66
1644236800000|2022-02-07 12:26:40|91437.8|91412.8|91434.4|91409.4|91438.8|91413.8|91432.9|91407.9|49
1644236810000|2022-02-07 12:26:50|91434.1|91409.1|91440.5|91390.5|91443.8|91409.1|91426.8|91389.3|47
1644236820000|2022-02-07 12:27:00|91440.7|91390.7|91434.9|91409.9|91444.4|91410.7|91429.4|91390.6|44
1644236830000|2022-02-07 12:27:10|91435.7|91410.7|91450.3|91400.3|91459.3|91417.8|91435.7|91400.3|47
1644236840000|2022-02-07 12:27:20|91450.8|91400.8|91438.4|91413.4|91451.4|91415|91436.3|91400.8|36
1644236850000|2022-02-07 12:27:30|91438.3|91413.3|91441.6|91416.6|91455.5|91418.2|91438.3|91404.9|31
1644236860000|2022-02-07 12:27:40|91441.8|91416.8|91439|91414|91451.9|91417.1|91436.3|91400|29
1644236870000|2022-02-07 12:27:50|91439.3|91414.3|91431.8|91406.8|91439.3|91414.3|91430.3|91405.3|48
1644236880000|2022-02-07 12:28:00|91444.1|91394.1|91430.6|91405.6|91445.8|91406.8|91428.3|91391.3|50
1644236890000|2022-02-07 12:28:10|91430.3|91405.3|91448.2|91398.2|91451.4|91415|91429.7|91396.7|58
1644236900000|2022-02-07 12:28:20|91448.5|91398.5|91436.4|91411.4|91448.6|91411.5|91433.7|91398.5|47
1644236910000|2022-02-07 12:28:30|91436.6|91411.6|91453.1|91403.1|91458|91420.1|91436|91400.1|59
1644236920000|2022-02-07 12:28:40|91452.9|91402.9|91444.9|91419.9|91459.5|91421.6|91443.3|91402.9|48
1644236930000|2022-02-07 12:28:50|91444.6|91419.6|91410.2|91385.2|91456.8|91420.3|91406.7|91370.7|62
1644236940000|2022-02-07 12:29:00|91410.6|91385.6|91423.7|91373.7|91433.4|91389.1|91410.6|91369.8|56
1644236950000|2022-02-07 12:29:10|91423.9|91373.9|91416.6|91366.6|91423.9|91385.2|91410.2|91365.4|52
1644236960000|2022-02-07 12:29:20|91415.8|91365.8|91418.5|91368.5|91421.2|91384.8|91406.5|91365.8|49
1644236970000|2022-02-07 12:29:30|91418|91368|91412.6|91362.6|91418.6|91368.6|91410.8|91360.8|43
1644236980000|2022-02-07 12:29:40|91412.9|91362.9|91416.2|91366.2|91416.3|91366.3|91409|91359|47
1644236990000|2022-02-07 12:29:50|91416.9|91366.9|91404.4|91354.4|91416.9|91375.5|91395.8|91354.4|52
1644237000000|2022-02-07 12:30:00|91391.3|91366.3|91412.9|91362.9|91413.1|91375.6|91389.7|91353.7|69
1644237010000|2022-02-07 12:30:10|91413.4|91363.4|91413|91363|91416.2|91377.7|91399|91361.6|40
1644237020000|2022-02-07 12:30:20|91413.2|91363.2|91411.5|91361.5|91414.3|91364.3|91410.2|91360.2|37
1644237030000|2022-02-07 12:30:30|91410.8|91360.8|91415.8|91365.8|91415.8|91365.8|91409.3|91359.3|36
1644237040000|2022-02-07 12:30:40|91416.3|91366.3|91415.8|91365.8|91417|91377.6|91401.8|91361.8|50
1644237050000|2022-02-07 12:30:50|91416.3|91366.3|91405.8|91380.8|91422.8|91383.4|91404.1|91366.3|51
1644237060000|2022-02-07 12:31:00|91406.2|91381.2|91402|91377|91417|91381.4|91400.6|91362.3|50
1644237070000|2022-02-07 12:31:10|91401.5|91376.5|91396.6|91371.6|91415.1|91377.1|91395.7|91360.8|54
1644237080000|2022-02-07 12:31:20|91396.4|91371.4|91398.1|91348.1|91407.1|91371.4|91389|91347.8|62
1644237090000|2022-02-07 12:31:30|91397.7|91347.7|91398.6|91348.6|91399.2|91349.2|91396.9|91346.9|39
1644237100000|2022-02-07 12:31:40|91398.8|91348.8|91392|91342|91399.6|91354.2|91379.2|91341.1|44
1644237110000|2022-02-07 12:31:50|91392.2|91342.2|91380|91355|91395.9|91358.8|91377.8|91342.1|45
1644237120000|2022-02-07 12:32:00|91380.2|91355.2|91379|91329|91393|91355.4|91370.8|91328.7|45
1644237130000|2022-02-07 12:32:10|91378.8|91328.8|91376.7|91326.7|91381.1|91344.1|91367.9|91326.7|37
1644237140000|2022-02-07 12:32:20|91377.5|91327.5|91376.5|91326.5|91380.3|91330.3|91374|91324|53
1644237150000|2022-02-07 12:32:30|91376.2|91326.2|91367|91342|91379.9|91342.3|91365.8|91325.6|46
1644237160000|2022-02-07 12:32:40|91366.2|91341.2|91380.8|91330.8|91381.1|91346.1|91366.1|91330.7|41
1644237170000|2022-02-07 12:32:50|91380.9|91330.9|91378|91328|91381.5|91331.5|91376.6|91326.6|48
1644237180000|2022-02-07 12:33:00|91377.5|91327.5|91348.7|91323.7|91378.6|91338.6|91348.7|91311.7|59
1644237190000|2022-02-07 12:33:10|91349.4|91324.4|91352.7|91302.7|91356.6|91324.4|91335|91297|69
1644237200000|2022-02-07 12:33:20|91352.3|91302.3|91354.5|91304.5|91354.8|91304.8|91352.1|91302.1|42
1644237210000|2022-02-07 12:33:30|91353.5|91303.5|91355.8|91305.8|91362|91323.9|91346|91303.5|62
1644237220000|2022-02-07 12:33:40|91355.6|91305.6|91346.4|91321.4|91355.7|91321.4|91341.8|91304.4|54
1644237230000|2022-02-07 12:33:50|91346|91321|91334.7|91309.7|91352.2|91321|91334.7|91298.4|46
1644237240000|2022-02-07 12:34:00|91334|91309|91349.5|91299.5|91350.1|91309.5|91334|91296.8|43
1644237250000|2022-02-07 12:34:10|91349.6|91299.6|91349.5|91299.5|91353.7|91316.3|91338.2|91297.6|55
1644237260000|2022-02-07 12:34:20|91349.2|91299.2|91337.3|91312.3|91349.8|91314.8|91333.9|91297.1|54
1644237270000|2022-02-07 12:34:30|91336.7|91311.7|91348.3|91298.3|91348.3|91311.9|91334.2|91298|38
1644237280000|2022-02-07 12:34:40|91348.4|91298.4|91336.5|91311.5|91350.2|91314.2|91336.1|91297.7|59
1644237290000|2022-02-07 12:34:50|91336.3|91311.3|91336.6|91311.6|91337.7|91312.7|91335.9|91310.9|46
1644237300000|2022-02-07 12:35:00|91336.2|91311.2|91341.8|91316.8|91342.8|91317.8|91336.2|91311.2|56
1644237310000|2022-02-07 12:35:10|91341.7|91316.7|91336.7|91311.7|91341.7|91316.7|91336.7|91311.7|40
1644237320000|2022-02-07 12:35:20|91337.6|91312.6|91331.2|91306.2|91337.7|91312.7|91329.6|91304.6|52
1644237330000|2022-02-07 12:35:30|91331.6|91306.6|91340|91315|91342.5|91317.5|91330.6|91305.6|39
1644237340000|2022-02-07 12:35:40|91340.7|91315.7|91352.7|91302.7|91353.3|91316.3|91335.5|91302.7|48
1644237350000|2022-02-07 12:35:50|91353|91303|91338.8|91313.8|91357.4|91318.6|91338|91302.3|65
1644237360000|2022-02-07 12:36:00|91338.4|91313.4|91336.8|91311.8|91340.6|91315.6|91335.3|91310.3|41
1644237370000|2022-02-07 12:36:10|91336.2|91311.2|91337.7|91312.7|91339.8|91314.8|91335.6|91310.6|42
1644237380000|2022-02-07 12:36:20|91337.6|91312.6|91341.2|91316.2|91341.2|91316.2|91336.8|91311.8|31
1644237390000|2022-02-07 12:36:30|91339.8|91314.8|91340.2|91315.2|91342.8|91317.8|91339.1|91314.1|29
1644237400000|2022-02-07 12:36:40|91340.1|91315.1|91341.5|91316.5|91342.2|91317.2|91339.3|91314.3|18
1644237410000|2022-02-07 12:36:50|91341.6|91316.6|91342.3|91317.3|91345|91320|91341|91316|29
1644237420000|2022-02-07 12:37:00|91342.5|91317.5|91352.1|91302.1|91352.3|91318.8|91338.6|91302.1|39
1644237430000|2022-02-07 12:37:10|91352|91302|91336.5|91311.5|91352.8|91312.4|91336.2|91299.6|23
1644237440000|2022-02-07 12:37:20|91336.2|91311.2|91347.3|91322.3|91347.7|91322.7|91332.5|91295.2|46
1644237450000|2022-02-07 12:37:30|91347.4|91322.4|91354.3|91329.3|91356.5|91331.5|91347.4|91322.4|51
1644237460000|2022-02-07 12:37:40|91354.2|91329.2|91356.5|91331.5|91358.9|91333.9|91352.2|91327.2|46
1644237470000|2022-02-07 12:37:50|91356.6|91331.6|91359.6|91334.6|91359.8|91334.8|91354.4|91329.4|53
1644237480000|2022-02-07 12:38:00|91359.5|91334.5|91352|91327|91366.4|91335.9|91352|91316.4|38
1644237490000|2022-02-07 12:38:10|91352.1|91327.1|91354.1|91329.1|91367.9|91329.9|91352.1|91316.2|33
1644237500000|2022-02-07 12:38:20|91354.2|91329.2|91355.2|91330.2|91357.6|91332.6|91354.2|91329.2|33
1644237510000|2022-02-07 12:38:30|91355.9|91330.9|91355.6|91330.6|91359.4|91334.4|91355.3|91330.3|42
1644237520000|2022-02-07 12:38:40|91356|91331|91361.6|91336.6|91362.3|91337.3|91355.6|91330.6|42
1644237530000|2022-02-07 12:38:50|91361.7|91336.7|91359.3|91334.3|91365.5|91340.5|91359.3|91334.3|60
1644237540000|2022-02-07 12:39:00|91358|91333|91357.4|91332.4|91358.3|91333.3|91356.4|91331.4|29
1644237550000|2022-02-07 12:39:10|91359.2|91334.2|91358.3|91333.3|91359.2|91334.2|91358.1|91333.1|21
1644237560000|2022-02-07 12:39:20|91358.2|91333.2|91357.3|91332.3|91358.4|91333.4|91354.9|91329.9|34
1644237570000|2022-02-07 12:39:30|91356.6|91331.6|91354.3|91329.3|91367|91332.7|91353.5|91316.3|54
1644237580000|2022-02-07 12:39:40|91356.3|91331.3|91364.8|91339.8|91366.8|91341.8|91356.3|91331.3|58
1644237590000|2022-02-07 12:39:50|91364.7|91339.7|91359.8|91334.8|91365.2|91340.2|91357.4|91332.4|42
1644237600000|2022-02-07 12:40:00|91359.9|91334.9|91361|91336|91361.8|91336.8|91358|91333|50
1644237610000|2022-02-07 12:40:10|91361.1|91336.1|91360.6|91335.6|91361.7|91336.7|91360.6|91335.6|25
1644237620000|2022-02-07 12:40:20|91360.8|91335.8|91363.9|91338.9|91364|91339|91360.8|91335.8|23
1644237630000|2022-02-07 12:40:30|91364.1|91339.1|91365.4|91340.4|91370.7|91345.7|91363.8|91338.8|36
1644237640000|2022-02-07 12:40:40|91365.7|91340.7|91367.2|91342.2|91367.3|91342.3|91364.6|91339.6|40
1644237650000|2022-02-07 12:40:50|91366.8|91341.8|91362.8|91337.8|91368|91343|91360.9|91335.9|46
1644237660000|2022-02-07 12:41:00|91362.5|91337.5|91366.4|91341.4|91367.8|91342.8|91362.5|91337.5|53
1644237670000|2022-02-07 12:41:10|91366.1|91341.1|91368.8|91343.8|91369.4|91344.4|91365.7|91340.7|52
1644237680000|2022-02-07 12:41:20|91368.6|91343.6|91370.4|91345.4|91371|91346|91367.9|91342.9|42
1644237690000|2022-02-07 12:41:30|91369.9|91344.9|91370.5|91345.5|91371.6|91346.6|91369.4|91344.4|43
1644237700000|2022-02-07 12:41:40|91370.6|91345.6|91370.7|91345.7|91372.8|91347.8|91368.5|91343.5|44
1644237710000|2022-02-07 12:41:50|91371.3|91346.3|91368.3|91343.3|91371.9|91346.9|91367.7|91342.7|34
1644237720000|2022-02-07 12:42:00|91368.5|91343.5|91371.8|91346.8|91372.4|91347.4|91368.1|91343.1|26
1644237730000|2022-02-07 12:42:10|91371.9|91346.9|91372.1|91347.1|91373.6|91348.6|91371.2|91346.2|38
1644237740000|2022-02-07 12:42:20|91372.2|91347.2|91388.1|91338.1|91388.1|91350.3|91372.2|91338|40
1644237750000|2022-02-07 12:42:30|91388.5|91338.5|91373|91348|91388.5|91350.7|91369.6|91338.5|52
1644237760000|2022-02-07 12:42:40|91372.9|91347.9|91370.9|91345.9|91373.1|91348.1|91369.8|91344.8|30
1644237770000|2022-02-07 12:42:50|91370.8|91345.8|91369|91344|91373.2|91348.2|91369|91344|43
1644237780000|2022-02-07 12:43:00|91369.1|91344.1|91370.6|91345.6|91373|91348|91369.1|91344.1|36
1644237790000|2022-02-07 12:43:10|91370.5|91345.5|91367|91342|91371|91346|91366.4|91341.4|32
1644237800000|2022-02-07 12:43:20|91366.3|91341.3|91365.6|91340.6|91368.3|91343.3|91364.5|91339.5|36
1644237810000|2022-02-07 12:43:30|91365.5|91340.5|91366.4|91341.4|91366.7|91341.7|91364|91339|32
1644237820000|2022-02-07 12:43:40|91365.6|91340.6|91365.2|91340.2|91367.5|91342.5|91365.1|91340.1|39
1644237830000|2022-02-07 12:43:50|91365|91340|91368.5|91343.5|91368.5|91343.5|91363.9|91338.9|24
1644237840000|2022-02-07 12:44:00|91368.2|91343.2|91369.5|91344.5|91370.8|91345.8|91366.3|91341.3|56
1644237850000|2022-02-07 12:44:10|91368.9|91343.9|91369.1|91344.1|91369.7|91344.7|91368.5|91343.5|27
1644237860000|2022-02-07 12:44:20|91370.7|91345.7|91370.3|91345.3|91374.4|91349.4|91367.8|91342.8|37
1644237870000|2022-02-07 12:44:30|91371.1|91346.1|91368.6|91343.6|91371.7|91346.7|91368.5|91343.5|28
1644237880000|2022-02-07 12:44:40|91368.4|91343.4|91365.6|91340.6|91368.5|91343.5|91363.3|91338.3|49
1644237890000|2022-02-07 12:44:50|91365.7|91340.7|91363.2|91338.2|91366.9|91341.9|91363|91338|43
1644237900000|2022-02-07 12:45:00|91363.1|91338.1|91360.1|91335.1|91364.9|91339.9|91359.4|91334.4|46
1644237910000|2022-02-07 12:45:10|91359.7|91334.7|91360.4|91335.4|91361.2|91336.2|91359.4|91334.4|35
1644237920000|2022-02-07 12:45:20|91360.6|91335.6|91356.3|91331.3|91361.2|91336.2|91355.4|91330.4|39
1644237930000|2022-02-07 12:45:30|91356.1|91331.1|91351.2|91326.2|91356.4|91331.4|91350.3|91325.3|41
1644237940000|2022-02-07 12:45:40|91351|91326|91355.6|91330.6|91356|91331|91350.9|91325.9|40
1644237950000|2022-02-07 12:45:50|91354.9|91329.9|91348|91323|91355.7|91330.7|91348|91323|54
1644237960000|2022-02-07 12:46:00|91346.4|91321.4|91345.6|91320.6|91351.3|91326.3|91342.6|91317.6|53
1644237970000|2022-02-07 12:46:10|91344.8|91319.8|91344.1|91319.1|91345|91320|91341|91316|49
1644237980000|2022-02-07 12:46:20|91343.7|91318.7|91346.2|91321.2|91349.5|91324.5|91343.1|91318.1|29
1644237990000|2022-02-07 12:46:30|91346.6|91321.6|91349.1|91324.1|91350|91325|91346.6|91321.6|35
1644238000000|2022-02-07 12:46:40|91349.3|91324.3|91352.4|91327.4|91352.7|91327.7|91345.5|91320.5|45
1644238010000|2022-02-07 12:46:50|91352.3|91327.3|91352|91327|91353.3|91328.3|91351.8|91326.8|25
1644238020000|2022-02-07 12:47:00|91352.3|91327.3|91352|91327|91355.5|91330.5|91351.2|91326.2|35
1644238030000|2022-02-07 12:47:10|91353.5|91328.5|91356.2|91331.2|91369.3|91332.4|91348|91319.3|41
1644238040000|2022-02-07 12:47:20|91355.1|91330.1|91351.5|91326.5|91357.2|91332.2|91350.4|91325.4|59
1644238050000|2022-02-07 12:47:30|91351.9|91326.9|91348.9|91323.9|91351.9|91326.9|91347.8|91322.8|37
1644238060000|2022-02-07 12:47:40|91347.9|91322.9|91347.2|91322.2|91350.3|91325.3|91346.4|91321.4|39
1644238070000|2022-02-07 12:47:50|91346.8|91321.8|91344|91319|91346.9|91321.9|91344|91319|50
1644238080000|2022-02-07 12:48:00|91345.3|91320.3|91344.3|91319.3|91347.3|91322.3|91343.1|91318.1|46
1644238090000|2022-02-07 12:48:10|91344.2|91319.2|91345.4|91320.4|91345.4|91320.4|91342.4|91317.4|40
1644238100000|2022-02-07 12:48:20|91346.2|91321.2|91334.4|91309.4|91346.3|91321.3|91334.2|91309.2|44
1644238110000|2022-02-07 12:48:30|91334|91309|91334.2|91309.2|91340.9|91310.2|91320.2|91290.7|57
1644238120000|2022-02-07 12:48:40|91334.1|91309.1|91326|91301|91334.1|91309.1|91326|91301|44
1644238130000|2022-02-07 12:48:50|91326.2|91301.2|91309.2|91284.2|91335.6|91302.5|91308|91283|54
1644238140000|2022-02-07 12:49:00|91309.1|91284.1|91304.4|91254.4|91321.5|91284.1|91302.4|91252.4|61
1644238150000|2022-02-07 12:49:10|91304.1|91254.1|91299.1|91249.1|91304.3|91254.3|91294.3|91244.3|65
1644238160000|2022-02-07 12:49:20|91299.2|91249.2|91287.7|91262.7|91301.4|91263.3|91284.5|91248|47
1644238170000|2022-02-07 12:49:30|91288.4|91263.4|91283.9|91258.9|91289|91264|91283.3|91258.3|54
1644238180000|2022-02-07 12:49:40|91284.1|91259.1|91282.2|91257.2|91286.2|91261.2|91281.6|91256.6|37
1644238190000|2022-02-07 12:49:50|91282.6|91257.6|91288.6|91238.6|91291.5|91258.1|91276.1|91238.2|46
1644238200000|2022-02-07 12:50:00|91289|91239|91302.7|91252.7|91303.5|91259.3|91282.9|91238.7|58
1644238210000|2022-02-07 12:50:10|91302.6|91252.6|91291.6|91241.6|91302.6|91263.9|91281.8|91238.2|44
1644238220000|2022-02-07 12:50:20|91291.1|91241.1|91274.7|91249.7|91292|91254.2|91274.2|91241.1|44
1644238230000|2022-02-07 12:50:30|91275.1|91250.1|91271.3|91246.3|91288.7|91250.5|91270.4|91234.3|47
1644238240000|2022-02-07 12:50:40|91271.5|91246.5|91259|91234|91271.7|91246.7|91259|91234|40
1644238250000|2022-02-07 12:50:50|91259.8|91234.8|91259.8|91234.8|91271.7|91235|91257|91221|34
1644238260000|2022-02-07 12:51:00|91259.5|91234.5|91259.2|91234.2|91265.4|91240.4|91259|91234|46
1644238270000|2022-02-07 12:51:10|91258.5|91233.5|91259.3|91234.3|91259.8|91234.8|91257.9|91232.9|33
1644238280000|2022-02-07 12:51:20|91260.1|91235.1|91260.7|91235.7|91261.9|91236.9|91257.8|91232.8|38
1644238290000|2022-02-07 12:51:30|91260.8|91235.8|91259.5|91234.5|91261.4|91236.4|91259.3|91234.3|37
1644238300000|2022-02-07 12:51:40|91259.4|91234.4|91255.1|91230.1|91260.9|91235.9|91255.1|91230.1|31
1644238310000|2022-02-07 12:51:50|91254.9|91229.9|91266.2|91216.2|91268.8|91230.5|91254.4|91216|30
1644238320000|2022-02-07 12:52:00|91267.8|91217.8|91255.8|91230.8|91269.1|91230.8|91255.2|91217.3|22
1644238330000|2022-02-07 12:52:10|91255.4|91230.4|91267|91242|91278|91244|91255.2|91224.1|41
1644238340000|2022-02-07 12:52:20|91267.5|91242.5|91264.8|91239.8|91267.5|91242.5|91264.6|91239.6|27
1644238350000|2022-02-07 12:52:30|91264.6|91239.6|91264.2|91239.2|91266.2|91241.2|91263.8|91238.8|35
1644238360000|2022-02-07 12:52:40|91264.1|91239.1|91264.3|91239.3|91265.3|91240.3|91263.2|91238.2|35
1644238370000|2022-02-07 12:52:50|91264.1|91239.1|91271.6|91221.6|91281.2|91243.4|91260|91221.6|47
1644238380000|2022-02-07 12:53:00|91272.1|91222.1|91256.6|91231.6|91273.6|91234.8|91254.8|91217.9|48
1644238390000|2022-02-07 12:53:10|91257.5|91232.5|91268.4|91218.4|91269.8|91232.5|91253.8|91218.4|46
1644238400000|2022-02-07 12:53:20|91267.8|91217.8|91254.8|91229.8|91268.4|91231.5|91252.9|91217.2|31
1644238410000|2022-02-07 12:53:30|91253.9|91228.9|91258.2|91233.2|91258.7|91233.7|91253.9|91228.9|36
1644238420000|2022-02-07 12:53:40|91258|91233|91256.4|91231.4|91258.1|91233.1|91254.1|91229.1|33
1644238430000|2022-02-07 12:53:50|91256.1|91231.1|91255.7|91230.7|91256.7|91231.7|91254.4|91229.4|27
1644238440000|2022-02-07 12:54:00|91256.4|91231.4|91265.1|91240.1|91265.1|91240.1|91255.2|91230.2|38
1644238450000|2022-02-07 12:54:10|91264|91239|91262.2|91237.2|91264.6|91239.6|91261.2|91236.2|36
1644238460000|2022-02-07 12:54:20|91262.1|91237.1|91254|91229|91264.5|91239.5|91253.5|91228.5|48
1644238470000|2022-02-07 12:54:30|91253.5|91228.5|91269.3|91219.3|91269.3|91230.7|91253.5|91217.8|36
1644238480000|2022-02-07 12:54:40|91256.8|91231.8|91255.7|91230.7|91256.8|91231.8|91255.7|91230.7|30
1644238490000|2022-02-07 12:54:50|91255.8|91230.8|91260.8|91235.8|91263.9|91238.9|91255.8|91230.8|35
1644238500000|2022-02-07 12:55:00|91260.7|91235.7|91263.4|91238.4|91263.5|91238.5|91260.3|91235.3|42
1644238510000|2022-02-07 12:55:10|91263.2|91238.2|91265.9|91240.9|91269.8|91244.8|91262.2|91237.2|56
1644238520000|2022-02-07 12:55:20|91265.4|91240.4|91269.3|91244.3|91281.2|91244.6|91265.4|91231|51
1644238530000|2022-02-07 12:55:30|91269.4|91244.4|91276|91251|91285.2|91251.8|91269.1|91235.2|42
1644238540000|2022-02-07 12:55:40|91276.7|91251.7|91280.1|91255.1|91281.6|91256.6|91276.4|91251.4|52
1644238550000|2022-02-07 12:55:50|91279.3|91254.3|91282.6|91257.6|91283.4|91258.4|91279.3|91254.3|46
1644238560000|2022-02-07 12:56:00|91282.8|91257.8|91287.6|91262.6|91289.9|91264.9|91281.1|91256.1|51
1644238570000|2022-02-07 12:56:10|91288.4|91263.4|91275.5|91250.5|91290.5|91265.5|91274.5|91249.5|62
1644238580000|2022-02-07 12:56:20|91276|91251|91276.6|91251.6|91277.1|91252.1|91275.3|91250.3|39
1644238590000|2022-02-07 12:56:30|91276.5|91251.5|91276|91251|91291.5|91253.1|91274.1|91237.8|50
1644238600000|2022-02-07 12:56:40|91276.1|91251.1|91269.5|91244.5|91277.5|91252.5|91263|91238|57
1644238610000|2022-02-07 12:56:50|91268.9|91243.9|91258.1|91233.1|91268.9|91243.9|91256.9|91231.9|56
1644238620000|2022-02-07 12:57:00|91258.6|91233.6|91257.9|91232.9|91260|91235|91256.9|91231.9|44
1644238630000|2022-02-07 12:57:10|91258|91233|91258.3|91233.3|91270.8|91239.8|91257.9|91220.8|63
1644238640000|2022-02-07 12:57:20|91258.9|91233.9|91258.4|91233.4|91259.5|91234.5|91258|91233|32
1644238650000|2022-02-07 12:57:30|91258.1|91233.1|91264.8|91239.8|91265.8|91240.8|91255.3|91230.3|54
1644238660000|2022-02-07 12:57:40|91265.6|91240.6|91275.1|91250.1|91285.6|91250.2|91264.9|91231.4|66
1644238670000|2022-02-07 12:57:50|91274.7|91249.7|91283.2|91233.2|91284.1|91252.6|91269.2|91232.3|47
1644238680000|2022-02-07 12:58:00|91283.3|91233.3|91281.8|91256.8|91294|91256.8|91268.3|91232.2|60
1644238690000|2022-02-07 12:58:10|91282.7|91257.7|91291.1|91266.1|91301.4|91266.1|91282.7|91251.4|51
1644238700000|2022-02-07 12:58:20|91290.8|91265.8|91297.3|91272.3|91298.9|91273.9|91289.7|91264.7|61
1644238710000|2022-02-07 12:58:30|91296.9|91271.9|91300.4|91275.4|91300.5|91275.5|91296.7|91271.7|43
1644238720000|2022-02-07 12:58:40|91300.9|91275.9|91311.9|91261.9|91311.9|91276.9|91297.2|91261.9|56
1644238730000|2022-02-07 12:58:50|91312.3|91262.3|91297.2|91272.2|91312.4|91277.5|91296.8|91262.3|59
1644238740000|2022-02-07 12:59:00|91298|91273|91295.2|91270.2|91313.1|91275.5|91293.6|91263.1|52
1644238750000|2022-02-07 12:59:10|91295.5|91270.5|91291.5|91266.5|91298.6|91273.6|91290.8|91265.8|56
1644238760000|2022-02-07 12:59:20|91291.7|91266.7|91310.5|91260.5|91310.5|91274.4|91290.8|91260.5|48
1644238770000|2022-02-07 12:59:30|91297.6|91272.6|91289.2|91264.2|91306.9|91275|91289.2|91256.9|56
1644238780000|2022-02-07 12:59:40|91287.6|91262.6|91277.7|91252.7|91291.8|91262.7|91273.8|91237.2|58
1644238790000|2022-02-07 12:59:50|91277.5|91252.5|91272.7|91247.7|91290.4|91252.8|91271.2|91233.7|52
1644238800000|2022-02-07 13:00:00|91272.8|91247.8|91280.4|91255.4|91280.8|91255.8|91272.6|91247.6|49
1644238810000|2022-02-07 13:00:10|91280.5|91255.5|91280.3|91255.3|91282.2|91257.2|91279.4|91254.4|39
1644238820000|2022-02-07 13:00:20|91281.4|91256.4|91281.4|91256.4|91291.8|91266.8|91279.7|91254.7|54
1644238830000|2022-02-07 13:00:30|91282.4|91257.4|91280.9|91255.9|91289.2|91264.2|91280.9|91255.9|50
1644238840000|2022-02-07 13:00:40|91281.1|91256.1|91276.1|91251.1|91285.9|91260.9|91275.2|91250.2|51
1644238850000|2022-02-07 13:00:50|91276.4|91251.4|91276.5|91251.5|91277.9|91252.9|91271.7|91246.7|52
1644238860000|2022-02-07 13:01:00|91276.4|91251.4|91308.4|91283.4|91319.6|91283.4|91274.3|91235.4|72
1644238870000|2022-02-07 13:01:10|91308.2|91283.2|91326|91276|91328.8|91286.6|91308.2|91271.9|55
1644238880000|2022-02-07 13:01:20|91325.8|91275.8|91325|91275|91328.9|91278.9|91323.2|91273.2|64
1644238890000|2022-02-07 13:01:30|91325.2|91275.2|91327.8|91277.8|91332.7|91282.7|91324.8|91274.8|57
1644238900000|2022-02-07 13:01:40|91327.5|91277.5|91336.9|91286.9|91337.1|91287.1|91325.7|91275.7|61
1644238910000|2022-02-07 13:01:50|91336.7|91286.7|91337.7|91287.7|91340.3|91290.3|91335.5|91285.5|46
1644238920000|2022-02-07 13:02:00|91336.7|91286.7|91328.3|91278.3|91338.5|91288.5|91326.2|91276.2|66
1644238930000|2022-02-07 13:02:10|91327.9|91277.9|91317.6|91267.6|91328.3|91281.6|91304.3|91265.3|56
1644238940000|2022-02-07 13:02:20|91318.1|91268.1|91302.9|91277.9|91318.1|91279.7|91296.8|91258.5|50
1644238950000|2022-02-07 13:02:30|91302.1|91277.1|91311.3|91261.3|91313.5|91277.1|91302.1|91260.1|40
1644238960000|2022-02-07 13:02:40|91311.9|91261.9|91305.6|91255.6|91313.5|91277.2|91295.6|91254.7|42
1644238970000|2022-02-07 13:02:50|91305.1|91255.1|91301.8|91251.8|91308|91266.2|91291.2|91249.4|56
1644238980000|2022-02-07 13:03:00|91301.7|91251.7|91289.3|91264.3|91303.8|91266.7|91279.5|91243.8|56
1644238990000|2022-02-07 13:03:10|91289.4|91264.4|91280|91255|91300|91266.9|91279.4|91241.9|51
1644239000000|2022-02-07 13:03:20|91281.6|91256.6|91277.2|91252.2|91286.1|91261.1|91276.7|91251.7|48
1644239010000|2022-02-07 13:03:30|91275.1|91250.1|91271.3|91246.3|91276.2|91251.2|91269.3|91244.3|62
1644239020000|2022-02-07 13:03:40|91271.8|91246.8|91285.1|91235.1|91288.1|91251|91269.2|91235|51
1644239030000|2022-02-07 13:03:50|91285.8|91235.8|91292|91242|91294.2|91254.5|91273.9|91235.3|50
1644239040000|2022-02-07 13:04:00|91291.8|91241.8|91238.4|91213.4|91291.8|91251.8|91238.4|91203.7|62
1644239050000|2022-02-07 13:04:10|91252.3|91202.3|91247.4|91197.4|91255.4|91213.9|91235.3|91197|62
1644239060000|2022-02-07 13:04:20|91247.3|91197.3|91248.8|91198.8|91251.7|91201.7|91247.3|91197.3|50
1644239070000|2022-02-07 13:04:30|91249.1|91199.1|91226.4|91176.4|91253.5|91214.1|91218.1|91174.7|73
1644239080000|2022-02-07 13:04:40|91227.1|91177.1|91223.4|91198.4|91235.8|91198.8|91216.7|91175.8|67
1644239090000|2022-02-07 13:04:50|91224.2|91199.2|91236.8|91211.8|91250.7|91212.3|91223.6|91192.1|59
1644239100000|2022-02-07 13:05:00|91235.8|91210.8|91240.7|91190.7|91250.3|91212.8|91227.3|91187.7|68
1644239110000|2022-02-07 13:05:10|91240|91190|91217.2|91192.2|91240|91192.4|91212|91174.9|66
1644239120000|2022-02-07 13:05:20|91217.4|91192.4|91221.2|91196.2|91234.1|91197.6|91217.3|91181.5|38
1644239130000|2022-02-07 13:05:30|91221.1|91196.1|91222.9|91197.9|91223.3|91198.3|91221.1|91196.1|44
1644239140000|2022-02-07 13:05:40|91222.8|91197.8|91220.8|91195.8|91233.6|91201.5|91217.1|91178.8|52
1644239150000|2022-02-07 13:05:50|91220.7|91195.7|91228.8|91178.8|91230.9|91198.2|91217.6|91178.8|49
1644239160000|2022-02-07 13:06:00|91229.2|91179.2|91224.5|91199.5|91239.7|91202.2|91213.4|91174.7|52
1644239170000|2022-02-07 13:06:10|91223.6|91198.6|91217.1|91192.1|91224.1|91199.1|91216.6|91191.6|51
1644239180000|2022-02-07 13:06:20|91218.3|91193.3|91223.4|91198.4|91235|91199.9|91216.5|91181.3|50
1644239190000|2022-02-07 13:06:30|91223.8|91198.8|91216.6|91191.6|91236.5|91198.9|91216|91186.2|43
1644239200000|2022-02-07 13:06:40|91216.4|91191.4|91216.5|91191.5|91216.9|91191.9|91212.3|91187.3|43
1644239210000|2022-02-07 13:06:50|91217.1|91192.1|91221.4|91196.4|91221.4|91196.4|91216.4|91191.4|44
1644239220000|2022-02-07 13:07:00|91222.3|91197.3|91223.6|91198.6|91236.6|91201.1|91216.8|91186.1|48
1644239230000|2022-02-07 13:07:10|91223.4|91198.4|91221.3|91196.3|91225.1|91200.1|91220.5|91195.5|41
1644239240000|2022-02-07 13:07:20|91221.1|91196.1|91233.5|91208.5|91241.7|91208.5|91221|91191.7|52
1644239250000|2022-02-07 13:07:30|91233.2|91208.2|91235.7|91210.7|91242.3|91217.3|91233.1|91208.1|56
1644239260000|2022-02-07 13:07:40|91235.9|91210.9|91239.9|91214.9|91256.6|91224.5|91235.9|91203.5|58
1644239270000|2022-02-07 13:07:50|91239.7|91214.7|91242.1|91217.1|91254.5|91217.1|91233.3|91203.2|53
1644239280000|2022-02-07 13:08:00|91242|91217|91256.2|91231.2|91258.1|91231.9|91242|91205.7|42
1644239290000|2022-02-07 13:08:10|91256|91231|91258.7|91233.7|91258.7|91233.7|91252.6|91227.6|37
1644239300000|2022-02-07 13:08:20|91257|91232|91258.3|91233.3|91260.3|91235.3|91255|91230|41
1644239310000|2022-02-07 13:08:30|91257.9|91232.9|91266|91241|91266|91241|91257.1|91232.1|45
1644239320000|2022-02-07 13:08:40|91266.4|91241.4|91259.7|91234.7|91268.7|91243.7|91259.7|91234.7|49
1644239330000|2022-02-07 13:08:50|91257.6|91232.6|91263.2|91238.2|91266|91241|91255.9|91230.9|62
1644239340000|2022-02-07 13:09:00|91263.5|91238.5|91264.6|91239.6|91265|91240|91257.3|91232.3|51
1644239350000|2022-02-07 13:09:10|91264.2|91239.2|91276.3|91226.3|91276.3|91245|91262.5|91226|56
1644239360000|2022-02-07 13:09:20|91276.4|91226.4|91264.5|91239.5|91276.9|91240.7|91263.2|91226.4|38
1644239370000|2022-02-07 13:09:30|91264.8|91239.8|91266|91241|91266|91241|91263.2|91238.2|27
1644239380000|2022-02-07 13:09:40|91266.1|91241.1|91269.4|91244.4|91271.2|91246.2|91265.1|91240.1|46
1644239390000|2022-02-07 13:09:50|91269.5|91244.5|91273.3|91223.3|91273.3|91247.4|91256.4|91218.9|57
1644239400000|2022-02-07 13:10:00|91273.7|91223.7|91257.6|91232.6|91273.7|91236.3|91257.2|91223.7|56
1644239410000|2022-02-07 13:10:10|91258|91233|91276.6|91226.6|91276.6|91239.7|91257.1|91225.5|66
1644239420000|2022-02-07 13:10:20|91277|91227|91264.4|91239.4|91281.3|91241|91262.8|91226.2|51
1644239430000|2022-02-07 13:10:30|91264.5|91239.5|91258.4|91233.4|91264.6|91239.6|91256.2|91231.2|56
1644239440000|2022-02-07 13:10:40|91258.7|91233.7|91258.1|91233.1|91259.1|91234.1|91254.9|91229.9|51
1644239450000|2022-02-07 13:10:50|91258.5|91233.5|91267.7|91242.7|91268.3|91243.3|91257.5|91232.5|56
1644239460000|2022-02-07 13:11:00|91267.8|91242.8|91279.9|91254.9|91286.8|91255.9|91267.8|91235.4|67
1644239470000|2022-02-07 13:11:10|91280|91255|91281.6|91256.6|91282.4|91257.4|91280|91255|34
1644239480000|2022-02-07 13:11:20|91282|91257|91282.8|91257.8|91293|91257.8|91276.6|91241.9|54
1644239490000|2022-02-07 13:11:30|91284.3|91259.3|91288.2|91263.2|91301.7|91265.2|91284.3|91250.5|47
1644239500000|2022-02-07 13:11:40|91288.1|91263.1|91307.2|91257.2|91307.2|91267|91287.5|91251.7|49
1644239510000|2022-02-07 13:11:50|91295.7|91270.7|91296.2|91271.2|91297.3|91272.3|91295|91270|36
1644239520000|2022-02-07 13:12:00|91296.1|91271.1|91306.9|91256.9|91309.2|91271.3|91293.3|91254|49
1644239530000|2022-02-07 13:12:10|91306.8|91256.8|91294.6|91269.6|91306.8|91269.7|91289.9|91255.1|44
1644239540000|2022-02-07 13:12:20|91295.6|91270.6|91307.3|91282.3|91316.1|91282.5|91294.6|91262.6|46
1644239550000|2022-02-07 13:12:30|91307.1|91282.1|91311.5|91286.5|91322.2|91287.8|91304.2|91266.2|54
1644239560000|2022-02-07 13:12:40|91311.4|91286.4|91303.8|91278.8|91318|91286.4|91303.8|91266.5|34
1644239570000|2022-02-07 13:12:50|91304|91279|91299.9|91274.9|91315.5|91279.3|91299.9|91264.5|30
1644239580000|2022-02-07 13:13:00|91312.2|91262.2|91303|91278|91313.4|91278.5|91298.8|91261.2|33
1644239590000|2022-02-07 13:13:10|91302.9|91277.9|91302.4|91277.4|91303.8|91278.8|91301.4|91276.4|36
1644239600000|2022-02-07 13:13:20|91302.9|91277.9|91290|91265|91303.2|91278.2|91288.6|91263.6|49
1644239610000|2022-02-07 13:13:30|91289.9|91264.9|91290.2|91265.2|91290.8|91265.8|91287.9|91262.9|43
1644239620000|2022-02-07 13:13:40|91290|91265|91303.6|91278.6|91303.6|91278.6|91289.6|91264.6|52
1644239630000|2022-02-07 13:13:50|91303.4|91278.4|91302.5|91277.5|91307.8|91282.8|91302.5|91277.5|53
1644239640000|2022-02-07 13:14:00|91302.1|91277.1|91306.3|91256.3|91317.1|91278.6|91296.7|91256.3|53
1644239650000|2022-02-07 13:14:10|91305.4|91255.4|91291.1|91266.1|91305.4|91269.1|91289|91254.5|59
1644239660000|2022-02-07 13:14:20|91291.3|91266.3|91286.7|91261.7|91291.9|91266.9|91285.8|91260.8|51
1644239670000|2022-02-07 13:14:30|91286.4|91261.4|91285.9|91260.9|91288.2|91263.2|91284.7|91259.7|43
1644239680000|2022-02-07 13:14:40|91286.2|91261.2|91288.1|91263.1|91288.1|91263.1|91281.6|91256.6|48
1644239690000|2022-02-07 13:14:50|91288.2|91263.2|91285.7|91260.7|91288.2|91263.2|91284.2|91259.2|49
1644239700000|2022-02-07 13:15:00|91284|91259|91290.3|91265.3|91293.1|91268.1|91283.6|91258.6|62
1644239710000|2022-02-07 13:15:10|91290.4|91265.4|91300.1|91275.1|91311|91279.5|91289|91259.8|62
1644239720000|2022-02-07 13:15:20|91300.3|91275.3|91316.8|91266.8|91317.2|91279.7|91300|91266|52
1644239730000|2022-02-07 13:15:30|91316.9|91266.9|91315.9|91265.9|91317.6|91267.6|91314.9|91264.9|42
1644239740000|2022-02-07 13:15:40|91315.1|91265.1|91286.8|91261.8|91316.2|91279.4|91285.2|91260.2|61
1644239750000|2022-02-07 13:15:50|91286.9|91261.9|91302.8|91252.8|91304.8|91273.7|91286.3|91252.8|60
1644239760000|2022-02-07 13:16:00|91303.4|91253.4|91284.4|91259.4|91304.3|91266.2|91284.4|91248.4|45
1644239770000|2022-02-07 13:16:10|91286.7|91261.7|91285.5|91260.5|91299.1|91262|91285.5|91247.4|43
1644239780000|2022-02-07 13:16:20|91285.8|91260.8|91302.3|91252.3|91302.3|91265.2|91285.8|91252|29
1644239790000|2022-02-07 13:16:30|91301.6|91251.6|91303.8|91253.8|91304|91265.9|91288.6|91251.6|31
1644239800000|2022-02-07 13:16:40|91303.5|91253.5|91299.6|91274.6|91311.2|91277.3|91294.4|91253.5|50
1644239810000|2022-02-07 13:16:50|91299.5|91274.5|91294.3|91269.3|91299.5|91274.5|91294.3|91269.3|44
1644239820000|2022-02-07 13:17:00|91294.7|91269.7|91307.5|91257.5|91307.7|91269.7|91293|91256.3|28
1644239830000|2022-02-07 13:17:10|91307.4|91257.4|91289.3|91264.3|91308.3|91266.5|91288.9|91256.2|36
1644239840000|2022-02-07 13:17:20|91289.1|91264.1|91297|91272|91305|91272.3|91289.1|91255|46
1644239850000|2022-02-07 13:17:30|91296.6|91271.6|91291.2|91266.2|91296.7|91271.7|91290.9|91265.9|46
1644239860000|2022-02-07 13:17:40|91291.4|91266.4|91310.8|91260.8|91310.9|91271.7|91286.5|91248.6|39
1644239870000|2022-02-07 13:17:50|91311.4|91261.4|91343.1|91293.1|91343.1|91296.1|91303.4|91261.2|73
1644239880000|2022-02-07 13:18:00|91344.5|91294.5|91333|91308|91347|91309.7|91333|91292.9|57
1644239890000|2022-02-07 13:18:10|91333.3|91308.3|91353.6|91303.6|91353.7|91316.3|91332.5|91302.9|39
1644239900000|2022-02-07 13:18:20|91353.2|91303.2|91325.5|91300.5|91364|91323.7|91322.8|91288.7|67
1644239910000|2022-02-07 13:18:30|91325.6|91300.6|91326.8|91301.8|91329.6|91304.6|91324.8|91299.8|50
1644239920000|2022-02-07 13:18:40|91326.7|91301.7|91331.9|91306.9|91341.5|91307.2|91325.7|91291.5|46
1644239930000|2022-02-07 13:18:50|91332.4|91307.4|91343.4|91293.4|91343.4|91310.9|91330.6|91293.4|43
1644239940000|2022-02-07 13:19:00|91343.5|91293.5|91334.8|91309.8|91343.5|91311.2|91329|91292.7|52
1644239950000|2022-02-07 13:19:10|91334.7|91309.7|91333.4|91308.4|91338.8|91313.8|91333.2|91308.2|48
1644239960000|2022-02-07 13:19:20|91333.5|91308.5|91328.4|91303.4|91334.9|91309.9|91327.1|91302.1|49
1644239970000|2022-02-07 13:19:30|91328.6|91303.6|91329.4|91304.4|91331.8|91306.8|91327.8|91302.8|43
1644239980000|2022-02-07 13:19:40|91329.7|91304.7|91343.9|91293.9|91344.9|91304.9|91328.9|91291.4|32
1644239990000|2022-02-07 13:19:50|91344.1|91294.1|91341.8|91291.8|91344.8|91306.3|91329.2|91291.8|46
1644240000000|2022-02-07 13:20:00|91342|91292|91333.8|91283.8|91342|91304.5|91320.9|91282.9|68
1644240010000|2022-02-07 13:20:10|91320.9|91295.9|91318.4|91268.4|91322.7|91297.7|91299.1|91267.2|67
1644240020000|2022-02-07 13:20:20|91317.8|91267.8|91312.9|91287.9|91321.1|91289.8|91303.3|91267.8|70
1644240030000|2022-02-07 13:20:30|91312.7|91287.7|91291.5|91266.5|91313.8|91288.8|91287.9|91262.9|66
1644240040000|2022-02-07 13:20:40|91285.2|91260.2|91294.7|91269.7|91298.7|91271.2|91279.6|91244|68
1644240050000|2022-02-07 13:20:50|91294.5|91269.5|91291|91266|91308.8|91271.8|91289.7|91256.9|53
1644240060000|2022-02-07 13:21:00|91291.7|91266.7|91285.8|91260.8|91298.8|91266.7|91279.7|91243.5|64
1644240070000|2022-02-07 13:21:10|91285.7|91260.7|91301.1|91251.1|91301.8|91264.2|91281.2|91244.5|62
1644240080000|2022-02-07 13:21:20|91301.2|91251.2|91304.4|91254.4|91305.1|91267.3|91286.5|91249.8|60
1644240090000|2022-02-07 13:21:30|91304.2|91254.2|91291.6|91266.6|91305.2|91271.2|91291.6|91251.5|53
1644240100000|2022-02-07 13:21:40|91289.7|91264.7|91272.8|91247.8|91300.8|91266.5|91268.5|91233.7|67
1644240110000|2022-02-07 13:21:50|91274.6|91249.6|91280.9|91255.9|91295.1|91261.2|91274.6|91240|75
1644240120000|2022-02-07 13:22:00|91281|91256|91285|91260|91288.6|91263.6|91280.3|91255.3|60
1644240130000|2022-02-07 13:22:10|91286.1|91261.1|91284.3|91259.3|91301.2|91262.7|91283.8|91249.6|56
1644240140000|2022-02-07 13:22:20|91285.6|91260.6|91278.5|91253.5|91286.3|91261.3|91269.3|91244.3|57
1644240150000|2022-02-07 13:22:30|91278.2|91253.2|91276.8|91251.8|91289|91259.7|91269|91237.7|56
1644240160000|2022-02-07 13:22:40|91276.9|91251.9|91286.8|91261.8|91288|91263|91270.7|91245.7|64
1644240170000|2022-02-07 13:22:50|91286.9|91261.9|91285.4|91260.4|91287.4|91262.4|91284.9|91259.9|43
1644240180000|2022-02-07 13:23:00|91286|91261|91278.7|91253.7|91286.1|91261.1|91274.8|91249.8|50
1644240190000|2022-02-07 13:23:10|91279|91254|91295.8|91270.8|91296|91271|91278.7|91253.7|55
1644240200000|2022-02-07 13:23:20|91295.3|91270.3|91305|91280|91306.7|91281.7|91294.1|91269.1|61
1644240210000|2022-02-07 13:23:30|91304.8|91279.8|91324.2|91274.2|91324.2|91287.4|91304.8|91272.4|55
1644240220000|2022-02-07 13:23:40|91312.7|91287.7|91311.9|91286.9|91314.6|91289.6|91307.6|91282.6|66
1644240230000|2022-02-07 13:23:50|91311.7|91286.7|91308.1|91283.1|91312.2|91287.2|91301.8|91276.8|63
1644240240000|2022-02-07 13:24:00|91309|91284|91306.3|91281.3|91309.6|91284.6|91302.7|91277.7|61
1644240250000|2022-02-07 13:24:10|91306.2|91281.2|91309.5|91284.5|91315.6|91290.6|91305|91280|60
1644240260000|2022-02-07 13:24:20|91309.4|91284.4|91300|91275|91309.7|91284.7|91288.9|91263.9|67
1644240270000|2022-02-07 13:24:30|91301|91276|91293.3|91268.3|91306.1|91281.1|91282|91257|72
1644240280000|2022-02-07 13:24:40|91293.5|91268.5|91301.1|91276.1|91312.8|91279|91293.5|91261.1|54
1644240290000|2022-02-07 13:24:50|91301.5|91276.5|91304.3|91279.3|91309.4|91284.4|91300.9|91275.9|56
1644240300000|2022-02-07 13:25:00|91302.8|91277.8|91302.7|91277.7|91306.1|91281.1|91301.8|91276.8|55
1644240310000|2022-02-07 13:25:10|91301.9|91276.9|91315.1|91290.1|91327.3|91290.3|91301.8|91276.8|42
1644240320000|2022-02-07 13:25:20|91314.9|91289.9|91316.6|91291.6|91318|91293|91312.4|91287.4|48
1644240330000|2022-02-07 13:25:30|91316.8|91291.8|91335.3|91285.3|91335.5|91298|91315.9|91279|53
1644240340000|2022-02-07 13:25:40|91335.4|91285.4|91335.1|91310.1|91349.2|91314|91329.5|91285.1|45
1644240350000|2022-02-07 13:25:50|91347.3|91297.3|91329|91304|91347.7|91307.3|91328.8|91292|56
1644240360000|2022-02-07 13:26:00|91329.1|91304.1|91337.2|91287.2|91342.2|91306.1|91322.5|91285.7|54
1644240370000|2022-02-07 13:26:10|91336.5|91286.5|91337.7|91287.7|91338.3|91299.6|91321|91283.9|49
1644240380000|2022-02-07 13:26:20|91337.8|91287.8|91322.5|91297.5|91338.2|91300.7|91321.6|91283.8|48
1644240390000|2022-02-07 13:26:30|91322.3|91297.3|91328|91303|91341.8|91304|91322|91289|48
1644240400000|2022-02-07 13:26:40|91327.4|91302.4|91336|91311|91350.2|91312.4|91327.4|91296.7|50
1644240410000|2022-02-07 13:26:50|91337.6|91312.6|91351.6|91301.6|91354.8|91316.5|91337.4|91301|49
1644240420000|2022-02-07 13:27:00|91350.7|91300.7|91337.8|91312.8|91350.7|91314.2|91336.4|91300.7|45
1644240430000|2022-02-07 13:27:10|91338.3|91313.3|91340.9|91315.9|91356.2|91317.8|91338|91301.9|55
1644240440000|2022-02-07 13:27:20|91341.7|91316.7|91343.7|91318.7|91345.6|91320.6|91339.9|91314.9|40
1644240450000|2022-02-07 13:27:30|91344.4|91319.4|91356.9|91306.9|91361.9|91324.6|91344.1|91306.6|46
1644240460000|2022-02-07 13:27:40|91355.9|91305.9|91343.3|91318.3|91358.1|91319.3|91342.9|91305.3|40
1644240470000|2022-02-07 13:27:50|91344.1|91319.1|91346.5|91321.5|91346.6|91321.6|91343.3|91318.3|37
1644240480000|2022-02-07 13:28:00|91346.7|91321.7|91345.3|91320.3|91348.1|91323.1|91343.5|91318.5|37
1644240490000|2022-02-07 13:28:10|91344.8|91319.8|91353.5|91328.5|91353.6|91328.6|91344.8|91319.8|42
1644240500000|2022-02-07 13:28:20|91351.2|91326.2|91352|91327|91355.3|91330.3|91350.1|91325.1|42
1644240510000|2022-02-07 13:28:30|91352.4|91327.4|91368.7|91318.7|91372.5|91332.8|91352.2|91314.4|46
1644240520000|2022-02-07 13:28:40|91368.4|91318.4|91350.5|91325.5|91369.2|91329.7|91348.9|91313.4|47
1644240530000|2022-02-07 13:28:50|91351.2|91326.2|91349.5|91324.5|91352.9|91327.9|91346.9|91321.9|53
1644240540000|2022-02-07 13:29:00|91349.7|91324.7|91367|91342|91369.9|91344.9|91349.7|91324.7|53
1644240550000|2022-02-07 13:29:10|91367.1|91342.1|91372|91347|91375.4|91350.4|91365.7|91340.7|59
1644240560000|2022-02-07 13:29:20|91371.5|91346.5|91371.8|91346.8|91374.9|91349.9|91371|91346|54
1644240570000|2022-02-07 13:29:30|91371.5|91346.5|91373.9|91348.9|91376.6|91351.6|91371|91346|49
1644240580000|2022-02-07 13:29:40|91373.8|91348.8|91383.2|91358.2|91395|91358.6|91372.9|91336.8|41
1644240590000|2022-02-07 13:29:50|91383.3|91358.3|91382.7|91357.7|91383.9|91358.9|91381.4|91356.4|51
1644240600000|2022-02-07 13:30:00|91383.1|91358.1|91381.4|91356.4|91396.5|91359.2|91379.9|91342.5|62
1644240610000|2022-02-07 13:30:10|91381.6|91356.6|91389.5|91364.5|91403.9|91367|91381.6|91351.9|52
1644240620000|2022-02-07 13:30:20|91390|91365|91399.4|91349.4|91399.4|91365|91386.3|91349.3|48
1644240630000|2022-02-07 13:30:30|91398.9|91348.9|91400.8|91375.8|91413.5|91376.5|91392.2|91348.7|60
1644240640000|2022-02-07 13:30:40|91399.9|91374.9|91402|91377|91403.8|91378.8|91398.9|91373.9|45
1644240650000|2022-02-07 13:30:50|91401.7|91376.7|91405.4|91380.4|91419.9|91381.3|91401.5|91366.1|34
1644240660000|2022-02-07 13:31:00|91406.4|91381.4|91395.7|91370.7|91406.8|91381.8|91393.8|91368.8|56
1644240670000|2022-02-07 13:31:10|91395.4|91370.4|91390.5|91365.5|91396.9|91371.9|91389.8|91364.8|56
1644240680000|2022-02-07 13:31:20|91391|91366|91395.7|91370.7|91396.5|91371.5|91390.1|91365.1|52
1644240690000|2022-02-07 13:31:30|91396.9|91371.9|91401.7|91376.7|91404|91379|91395.8|91370.8|48
1644240700000|2022-02-07 13:31:40|91402.3|91377.3|91406.6|91381.6|91406.6|91381.6|91400.1|91375.1|39
1644240710000|2022-02-07 13:31:50|91403.6|91378.6|91402|91377|91410|91385|91400.7|91375.7|56
1644240720000|2022-02-07 13:32:00|91403.5|91378.5|91403.1|91378.1|91405|91380|91401.8|91376.8|37
1644240730000|2022-02-07 13:32:10|91402.6|91377.6|91406.2|91381.2|91409.9|91384.9|91402.6|91377.6|36
1644240740000|2022-02-07 13:32:20|91405.9|91380.9|91408.1|91383.1|91408.7|91383.7|91405.9|91380.9|31
1644240750000|2022-02-07 13:32:30|91407.7|91382.7|91407.4|91382.4|91408.6|91383.6|91406.8|91381.8|23
1644240760000|2022-02-07 13:32:40|91407.5|91382.5|91405.8|91380.8|91408.2|91383.2|91405.3|91380.3|40
1644240770000|2022-02-07 13:32:50|91405.7|91380.7|91400.2|91375.2|91405.7|91380.7|91398.9|91373.9|47
1644240780000|2022-02-07 13:33:00|91399.4|91374.4|91406.6|91381.6|91407|91382|91399.3|91374.3|37
1644240790000|2022-02-07 13:33:10|91406.2|91381.2|91416.4|91366.4|91420.7|91385.3|91402.5|91366.3|41
1644240800000|2022-02-07 13:33:20|91415.7|91365.7|91407.6|91382.6|91417.3|91386.1|91404.9|91365.7|44
1644240810000|2022-02-07 13:33:30|91408.3|91383.3|91407.1|91382.1|91415.3|91383.7|91402.5|91363.8|44
1644240820000|2022-02-07 13:33:40|91407|91382|91405.9|91380.9|91419.7|91383|91404.2|91368.7|47
1644240830000|2022-02-07 13:33:50|91406.1|91381.1|91408|91383|91408.3|91383.3|91405|91380|39
1644240840000|2022-02-07 13:34:00|91406.7|91381.7|91407.5|91382.5|91407.5|91382.5|91405.4|91380.4|31
1644240850000|2022-02-07 13:34:10|91407.4|91382.4|91405.6|91380.6|91407.4|91382.4|91405.6|91380.6|33
1644240860000|2022-02-07 13:34:20|91405.9|91380.9|91413.1|91388.1|91422|91389|91405.3|91371.2|48
1644240870000|2022-02-07 13:34:30|91413.3|91388.3|91409.9|91384.9|91414.1|91389.1|91409.3|91384.3|42
1644240880000|2022-02-07 13:34:40|91409.6|91384.6|91429.8|91379.8|91429.8|91391.1|91409.6|91377|48
1644240890000|2022-02-07 13:34:50|91416.8|91391.8|91419.7|91394.7|91423.1|91398.1|91415.7|91390.7|54
1644240900000|2022-02-07 13:35:00|91419.9|91394.9|91421.4|91396.4|91423.2|91398.2|91417.7|91392.7|48
1644240910000|2022-02-07 13:35:10|91421.7|91396.7|91422.2|91397.2|91422.2|91397.2|91419.1|91394.1|42
1644240920000|2022-02-07 13:35:20|91421.3|91396.3|91419.1|91394.1|91421.5|91396.5|91418.6|91393.6|44
1644240930000|2022-02-07 13:35:30|91419.3|91394.3|91417.4|91392.4|91419.3|91394.3|91413.2|91388.2|41
1644240940000|2022-02-07 13:35:40|91416.6|91391.6|91419|91394|91422|91397|91416.6|91391.6|41
1644240950000|2022-02-07 13:35:50|91418.1|91393.1|91411.9|91386.9|91425.6|91393.1|91411.8|91375.6|42
1644240960000|2022-02-07 13:36:00|91412.1|91387.1|91388.1|91363.1|91413.7|91388.7|91387|91362|62
1644240970000|2022-02-07 13:36:10|91388|91363|91410.9|91385.9|91419.7|91385.9|91388|91363|54
1644240980000|2022-02-07 13:36:20|91409.1|91384.1|91412.1|91387.1|91416.5|91391.5|91409.1|91384.1|52
1644240990000|2022-02-07 13:36:30|91411.7|91386.7|91428.5|91378.5|91431.8|91395|91409.8|91373.2|45
1644241000000|2022-02-07 13:36:40|91428.2|91378.2|91418.3|91393.3|91429|91393.3|91409.7|91376.5|53
1644241010000|2022-02-07 13:36:50|91417.4|91392.4|91418.4|91393.4|91431.3|91398.1|91415.9|91380.2|54
1644241020000|2022-02-07 13:37:00|91418.5|91393.5|91413.3|91388.3|91418.5|91393.5|91412.5|91387.5|56
1644241030000|2022-02-07 13:37:10|91412.9|91387.9|91422.6|91372.6|91424.3|91390.1|91410.3|91372.4|39
1644241040000|2022-02-07 13:37:20|91411.4|91386.4|91413.1|91388.1|91414.1|91389.1|91408.7|91383.7|44
1644241050000|2022-02-07 13:37:30|91412.8|91387.8|91422|91397|91424|91399|91412.8|91387.8|49
1644241060000|2022-02-07 13:37:40|91423.7|91398.7|91425.1|91400.1|91429.2|91404.2|91421.9|91396.9|53
1644241070000|2022-02-07 13:37:50|91425.2|91400.2|91426.8|91401.8|91439.6|91402|91423.3|91385.8|52
1644241080000|2022-02-07 13:38:00|91426.9|91401.9|91455.7|91405.7|91459.3|91420.7|91425.9|91400.9|64
1644241090000|2022-02-07 13:38:10|91442.9|91417.9|91441.6|91416.6|91463.2|91422.1|91441.6|91407.6|64
1644241100000|2022-02-07 13:38:20|91442.9|91417.9|91435.8|91410.8|91453.7|91417.9|91435.8|91401.4|59
1644241110000|2022-02-07 13:38:30|91435.3|91410.3|91422.5|91397.5|91435.3|91410.3|91415.4|91390.4|61
1644241120000|2022-02-07 13:38:40|91422.2|91397.2|91425.7|91400.7|91437.4|91401.5|91418.7|91386.3|54
1644241130000|2022-02-07 13:38:50|91426.3|91401.3|91427.4|91402.4|91428.3|91403.3|91425.7|91400.7|37
1644241140000|2022-02-07 13:39:00|91427.6|91402.6|91420.3|91395.3|91427.6|91402.6|91418.1|91393.1|59
1644241150000|2022-02-07 13:39:10|91420.2|91395.2|91419.6|91394.6|91423.1|91398.1|91419.6|91394.6|45
1644241160000|2022-02-07 13:39:20|91419.4|91394.4|91421.2|91396.2|91423.7|91398.7|91419.4|91394.4|34
1644241170000|2022-02-07 13:39:30|91421.4|91396.4|91437.7|91387.7|91437.8|91400.8|91421.3|91385.4|31
1644241180000|2022-02-07 13:39:40|91437.4|91387.4|91425.9|91400.9|91437.4|91401.1|91422.9|91386.2|22
1644241190000|2022-02-07 13:39:50|91426.9|91401.9|91420.7|91395.7|91426.9|91401.9|91420.7|91395.7|47
1644241200000|2022-02-07 13:40:00|91420.6|91395.6|91424.3|91399.3|91438.4|91401.2|91420.6|91387.6|50
1644241210000|2022-02-07 13:40:10|91423.1|91398.1|91423.6|91398.6|91425.8|91400.8|91423.1|91398.1|41
1644241220000|2022-02-07 13:40:20|91423.5|91398.5|91425|91400|91426|91401|91422.7|91397.7|35
1644241230000|2022-02-07 13:40:30|91425.6|91400.6|91428.6|91403.6|91429|91404|91424.1|91399.1|43
1644241240000|2022-02-07 13:40:40|91429.7|91404.7|91427.4|91402.4|91430.8|91405.8|91426|91401|40
1644241250000|2022-02-07 13:40:50|91427.5|91402.5|91427.4|91402.4|91430.1|91405.1|91425.9|91400.9|45
1644241260000|2022-02-07 13:41:00|91427.3|91402.3|91428.6|91403.6|91435.4|91410.4|91427.3|91402.3|50
1644241270000|2022-02-07 13:41:10|91428.7|91403.7|91424.9|91399.9|91430.1|91405.1|91423.3|91398.3|58
1644241280000|2022-02-07 13:41:20|91425.4|91400.4|91423.8|91398.8|91426.2|91401.2|91420.8|91395.8|38
1644241290000|2022-02-07 13:41:30|91423.6|91398.6|91436.2|91411.2|91437.9|91412.9|91422.7|91397.7|57
1644241300000|2022-02-07 13:41:40|91435.6|91410.6|91439|91414|91453.6|91415.8|91435.6|91400.9|35
1644241310000|2022-02-07 13:41:50|91438.8|91413.8|91447.1|91422.1|91447.1|91422.1|91437.2|91412.2|48
1644241320000|2022-02-07 13:42:00|91447|91422|91435.8|91410.8|91466.9|91428.9|91434.6|91409.6|58
1644241330000|2022-02-07 13:42:10|91435.6|91410.6|91440.6|91415.6|91443.3|91418.3|91435.4|91410.4|54
1644241340000|2022-02-07 13:42:20|91441.4|91416.4|91440.8|91415.8|91442.4|91417.4|91439.6|91414.6|39
1644241350000|2022-02-07 13:42:30|91440.4|91415.4|91438.3|91413.3|91440.8|91415.8|91436.7|91411.7|47
1644241360000|2022-02-07 13:42:40|91438|91413|91444.2|91394.2|91444.2|91413.6|91430.6|91392.9|53
1644241370000|2022-02-07 13:42:50|91444.8|91394.8|91434.1|91384.1|91444.9|91400.1|91423.6|91382.3|66
1644241380000|2022-02-07 13:43:00|91434.3|91384.3|91441.9|91391.9|91442.3|91399.5|91414.5|91380.6|60
1644241390000|2022-02-07 13:43:10|91441.6|91391.6|91432.6|91407.6|91441.6|91408.3|91425.1|91388|56
1644241400000|2022-02-07 13:43:20|91432.8|91407.8|91471.8|91421.8|91472.8|91433.1|91432.8|91407.8|71
1644241410000|2022-02-07 13:43:30|91472|91422|91454.9|91429.9|91472|91434.4|91452.1|91418|52
1644241420000|2022-02-07 13:43:40|91454.6|91429.6|91444.2|91394.2|91465.2|91432.9|91438.9|91389.8|63
1644241430000|2022-02-07 13:43:50|91443.7|91393.7|91423.6|91398.6|91445.9|91409.9|91423|91385.2|44
1644241440000|2022-02-07 13:44:00|91423.1|91398.1|91431.4|91381.4|91434.6|91398.1|91416|91381.4|53
1644241450000|2022-02-07 13:44:10|91431.7|91381.7|91410|91385|91431.7|91389.8|91408.8|91372.8|57
1644241460000|2022-02-07 13:44:20|91410.1|91385.1|91407|91382|91427.9|91389.1|91406.4|91370.9|54
1644241470000|2022-02-07 13:44:30|91406.1|91381.1|91427.9|91377.9|91429.2|91389.7|91402.9|91369.4|65
1644241480000|2022-02-07 13:44:40|91428|91378|91416.7|91391.7|91432.4|91393.2|91413.9|91376.5|57
1644241490000|2022-02-07 13:44:50|91417.6|91392.6|91418.7|91393.7|91432.2|91393.7|91415.9|91380|46
1644241500000|2022-02-07 13:45:00|91418.3|91393.3|91432.5|91382.5|91433.7|91395.5|91416.9|91381.7|57
1644241510000|2022-02-07 13:45:10|91432.6|91382.6|91459.7|91409.7|91461.7|91411.7|91419.8|91382.1|47
1644241520000|2022-02-07 13:45:20|91460|91410|91455.9|91405.9|91460.7|91410.7|91455.5|91405.5|56
1644241530000|2022-02-07 13:45:30|91455.1|91405.1|91450.8|91400.8|91457.2|91417.2|91440.9|91399.6|45
1644241540000|2022-02-07 13:45:40|91451.5|91401.5|91443.6|91393.6|91451.5|91413.9|91432.5|91393.6|42
1644241550000|2022-02-07 13:45:50|91441.2|91391.2|91428.3|91403.3|91441.7|91403.6|91424.3|91388.9|64
1644241560000|2022-02-07 13:46:00|91427.5|91402.5|91440.2|91390.2|91441.9|91403|91427|91389.3|50
1644241570000|2022-02-07 13:46:10|91440.5|91390.5|91441.2|91391.2|91442.5|91392.5|91438.8|91388.8|45
1644241580000|2022-02-07 13:46:20|91440.6|91390.6|91428.1|91403.1|91441.1|91403.7|91425.5|91389.6|53
1644241590000|2022-02-07 13:46:30|91427.9|91402.9|91430.7|91380.7|91432.1|91403.5|91418.9|91380.4|52
1644241600000|2022-02-07 13:46:40|91430.5|91380.5|91431.1|91381.1|91432.9|91382.9|91430.4|91380.4|33
1644241610000|2022-02-07 13:46:50|91431|91381|91428|91378|91432.3|91382.3|91427|91377|48
1644241620000|2022-02-07 13:47:00|91427.9|91377.9|91429.8|91379.8|91431.1|91392.8|91415.7|91377.9|56
1644241630000|2022-02-07 13:47:10|91428.6|91378.6|91416.2|91391.2|91431.7|91393.3|91416.2|91378.6|47
1644241640000|2022-02-07 13:47:20|91416.9|91391.9|91413.9|91388.9|91417.3|91392.3|91411|91386|46
1644241650000|2022-02-07 13:47:30|91414|91389|91426.6|91376.6|91429.7|91391.2|91414|91374|51
1644241660000|2022-02-07 13:47:40|91426.9|91376.9|91422.9|91372.9|91426.9|91376.9|91420.7|91370.7|43
1644241670000|2022-02-07 13:47:50|91422.8|91372.8|91425.2|91375.2|91425.8|91375.8|91419|91369|54
1644241680000|2022-02-07 13:48:00|91424.1|91374.1|91414.4|91389.4|91429.7|91390.9|91413.6|91373.1|49
1644241690000|2022-02-07 13:48:10|91427.2|91377.2|91419.8|91394.8|91427.2|91395.4|91409.9|91371.4|56
1644241700000|2022-02-07 13:48:20|91418.9|91393.9|91423.3|91398.3|91423.4|91398.4|91417.9|91392.9|36
1644241710000|2022-02-07 13:48:30|91423.2|91398.2|91423.1|91398.1|91424.2|91399.2|91422.4|91397.4|29
1644241720000|2022-02-07 13:48:40|91423.3|91398.3|91422.8|91397.8|91436.5|91402.6|91422.3|91386.5|39
1644241730000|2022-02-07 13:48:50|91422.4|91397.4|91415.4|91390.4|91423.8|91398.8|91415.1|91390.1|49
1644241740000|2022-02-07 13:49:00|91415|91390|91410.8|91385.8|91416.9|91391.9|91409.3|91384.3|53
1644241750000|2022-02-07 13:49:10|91410.1|91385.1|91408.6|91383.6|91411.9|91386.9|91406.9|91381.9|54
1644241760000|2022-02-07 13:49:20|91408.5|91383.5|91407.1|91382.1|91409.2|91384.2|91405.3|91380.3|50
1644241770000|2022-02-07 13:49:30|91406.5|91381.5|91393.9|91368.9|91407.7|91382.7|91389.7|91364.7|60
1644241780000|2022-02-07 13:49:40|91394.1|91369.1|91399.4|91374.4|91399.7|91374.7|91392.8|91367.8|45
1644241790000|2022-02-07 13:49:50|91399.5|91374.5|91407.4|91382.4|91408.2|91383.2|91397.5|91372.5|44
1644241800000|2022-02-07 13:50:00|91407.9|91382.9|91397.1|91372.1|91411.4|91386.4|91393.8|91368.8|67
1644241810000|2022-02-07 13:50:10|91396.9|91371.9|91372.8|91347.8|91396.9|91371.9|91372.5|91335.6|57
1644241820000|2022-02-07 13:50:20|91373.2|91348.2|91372.6|91347.6|91386.8|91351.3|91371.4|91333.7|51
1644241830000|2022-02-07 13:50:30|91373.8|91348.8|91366.9|91341.9|91383.9|91348.8|91366.9|91330.2|47
1644241840000|2022-02-07 13:50:40|91366.3|91341.3|91385.4|91335.4|91385.4|91351.1|91366.3|91332.9|57
1644241850000|2022-02-07 13:50:50|91373.3|91348.3|91370.1|91345.1|91375.2|91350.2|91366.4|91341.4|52
1644241860000|2022-02-07 13:51:00|91368.2|91343.2|91369.9|91344.9|91372|91347|91367.2|91342.2|51
1644241870000|2022-02-07 13:51:10|91370.2|91345.2|91373.7|91348.7|91374.7|91349.7|91370|91345|36
1644241880000|2022-02-07 13:51:20|91373.4|91348.4|91366.9|91341.9|91384.6|91350.4|91366.9|91329.8|54
1644241890000|2022-02-07 13:51:30|91366.8|91341.8|91363.3|91338.3|91375.5|91343.2|91362.7|91325.5|43
1644241900000|2022-02-07 13:51:40|91363.4|91338.4|91389.1|91339.1|91389.9|91351.7|91363.4|91329.4|47
1644241910000|2022-02-07 13:51:50|91376.7|91351.7|91377.2|91352.2|91378.2|91353.2|91376.2|91351.2|40
1644241920000|2022-02-07 13:52:00|91377.4|91352.4|91378.4|91353.4|91378.4|91353.4|91377.4|91352.4|33
1644241930000|2022-02-07 13:52:10|91378.9|91353.9|91400.4|91350.4|91400.9|91362.3|91378.9|91348.6|50
1644241940000|2022-02-07 13:52:20|91400.7|91350.7|91409|91359|91410|91372.2|91388.2|91350.7|53
1644241950000|2022-02-07 13:52:30|91409.8|91359.8|91417|91367|91418.4|91380.4|91400|91359.1|48
1644241960000|2022-02-07 13:52:40|91417.8|91367.8|91393.6|91368.6|91418.1|91371.7|91392|91359.5|48
1644241970000|2022-02-07 13:52:50|91394.1|91369.1|91405.8|91355.8|91406|91369.1|91394.1|91352.8|39
1644241980000|2022-02-07 13:53:00|91404.6|91354.6|91389.2|91364.2|91404.6|91365.2|91386.9|91348.3|50
1644241990000|2022-02-07 13:53:10|91389.3|91364.3|91386.3|91361.3|91389.3|91364.3|91381.1|91356.1|39
1644242000000|2022-02-07 13:53:20|91386.8|91361.8|91391.5|91341.5|91392.8|91362.3|91384.4|91339.7|50
1644242010000|2022-02-07 13:53:30|91391.3|91341.3|91377.9|91352.9|91392.9|91352.9|91374.2|91337|58
1644242020000|2022-02-07 13:53:40|91378|91353|91367.1|91342.1|91387.8|91353.9|91367.1|91331.3|50
1644242030000|2022-02-07 13:53:50|91367.9|91342.9|91379.5|91354.5|91379.5|91354.5|91367.9|91342.9|48
1644242040000|2022-02-07 13:54:00|91378.5|91353.5|91388.4|91363.4|91400.1|91363.8|91378.5|91345.7|59
1644242050000|2022-02-07 13:54:10|91389|91364|91394.8|91369.8|91394.8|91369.8|91388.4|91363.4|50
1644242060000|2022-02-07 13:54:20|91394.9|91369.9|91395.6|91370.6|91408|91374.5|91394.3|91358|47
1644242070000|2022-02-07 13:54:30|91395|91370|91387.6|91362.6|91395.7|91370.7|91386|91361|39
1644242080000|2022-02-07 13:54:40|91385.4|91360.4|91371.1|91346.1|91385.6|91360.4|91371|91333.8|52
1644242090000|2022-02-07 13:54:50|91371.6|91346.6|91366.5|91341.5|91378.5|91346.6|91364.9|91327|46
1644242100000|2022-02-07 13:55:00|91366|91341|91373.9|91348.9|91376.6|91351.6|91365.9|91340.9|53
1644242110000|2022-02-07 13:55:10|91374.2|91349.2|91390.4|91340.4|91390.4|91352.3|91371.9|91338.7|51
1644242120000|2022-02-07 13:55:20|91393|91343|91388.2|91363.2|91401.9|91363.9|91378.3|91342.6|64
1644242130000|2022-02-07 13:55:30|91388|91363|91379.7|91354.7|91399.5|91363|91379.4|91346.6|57
1644242140000|2022-02-07 13:55:40|91379.2|91354.2|91393.1|91343.1|91395.9|91356.1|91375.5|91338.6|53
1644242150000|2022-02-07 13:55:50|91392.9|91342.9|91381.2|91356.2|91395.1|91356.2|91374.2|91337.6|52
1644242160000|2022-02-07 13:56:00|91381.5|91356.5|91380.6|91355.6|91393.7|91356.8|91380.1|91342.3|41
1644242170000|2022-02-07 13:56:10|91381.6|91356.6|91391.4|91366.4|91401.2|91366.4|91380.2|91343.8|41
1644242180000|2022-02-07 13:56:20|91391.2|91366.2|91396.2|91371.2|91406.4|91371.2|91387|91351.3|42
1644242190000|2022-02-07 13:56:30|91396.3|91371.3|91379.7|91354.7|91401.3|91371.3|91379.2|91345.8|60
1644242200000|2022-02-07 13:56:40|91379.9|91354.9|91387.9|91337.9|91392.6|91354.9|91373.5|91335.2|51
1644242210000|2022-02-07 13:56:50|91388.2|91338.2|91391.5|91341.5|91391.5|91341.5|91383|91333|62
1644242220000|2022-02-07 13:57:00|91392.1|91342.1|91401.5|91351.5|91402.7|91358.6|91382.4|91340.3|62
1644242230000|2022-02-07 13:57:10|91401.2|91351.2|91383.4|91358.4|91401.5|91363.1|91383.4|91350.5|36
1644242240000|2022-02-07 13:57:20|91383.6|91358.6|91385.9|91360.9|91398.3|91369.6|91383.6|91347.1|61
1644242250000|2022-02-07 13:57:30|91385.7|91360.7|91377|91352|91394.8|91361.7|91376.3|91344.8|49
1644242260000|2022-02-07 13:57:40|91376.3|91351.3|91383.3|91358.3|91396|91358.3|91375.9|91345.8|56
1644242270000|2022-02-07 13:57:50|91383.1|91358.1|91371|91346|91395|91358.9|91368.6|91343.6|53
1644242280000|2022-02-07 13:58:00|91370.7|91345.7|91386.2|91336.2|91387.9|91350.2|91367.8|91330.2|60
1644242290000|2022-02-07 13:58:10|91385.8|91335.8|91381.7|91331.7|91387.1|91337.1|91381.7|91331.7|42
1644242300000|2022-02-07 13:58:20|91382.3|91332.3|91367.1|91342.1|91386.3|91351.9|91366.1|91326.3|68
1644242310000|2022-02-07 13:58:30|91367|91342|91370.4|91345.4|91377.6|91345.4|91360.5|91324.4|61
1644242320000|2022-02-07 13:58:40|91382.2|91332.2|91359.1|91334.1|91382.2|91347|91358.5|91322|56
1644242330000|2022-02-07 13:58:50|91358.9|91333.9|91354|91329|91369.9|91333.9|91353.5|91314.6|59
1644242340000|2022-02-07 13:59:00|91353.4|91328.4|91341.5|91316.5|91367.6|91334.2|91341.5|91304.4|64
1644242350000|2022-02-07 13:59:10|91341.2|91316.2|91352.5|91302.5|91353.6|91316.2|91339.8|91300.3|54
1644242360000|2022-02-07 13:59:20|91352.6|91302.6|91337.5|91312.5|91355.2|91314.1|91335.2|91295.7|58
1644242370000|2022-02-07 13:59:30|91336.9|91311.9|91333.7|91308.7|91348.8|91313.3|91330.9|91297.5|60
1644242380000|2022-02-07 13:59:40|91333.8|91308.8|91337.3|91312.3|91337.9|91312.9|91325.7|91300.7|63
1644242390000|2022-02-07 13:59:50|91336.8|91311.8|91337|91312|91352.5|91315.5|91336.4|91300.9|60
1644242400000|2022-02-07 14:00:00|91338.3|91313.3|91344.8|91294.8|91355.7|91318.8|91332.6|91294.8|71
1644242410000|2022-02-07 14:00:10|91344.3|91294.3|91325.3|91300.3|91344.3|91306.4|91322.8|91290.3|58
1644242420000|2022-02-07 14:00:20|91325.2|91300.2|91320.4|91295.4|91329.1|91304.1|91318.6|91293.6|60
1644242430000|2022-02-07 14:00:30|91320|91295|91321.3|91296.3|91324.6|91299.6|91319.9|91294.9|62
1644242440000|2022-02-07 14:00:40|91321.2|91296.2|91316.4|91291.4|91323.7|91298.7|91315.5|91290.5|57
1644242450000|2022-02-07 14:00:50|91318.2|91293.2|91316.1|91291.1|91328.4|91296|91313.1|91277.1|55
1644242460000|2022-02-07 14:01:00|91315.9|91290.9|91333.5|91308.5|91336.1|91311.1|91315.5|91281.1|58
1644242470000|2022-02-07 14:01:10|91333.3|91308.3|91328.4|91303.4|91347.5|91315.6|91328.4|91291.8|65
1644242480000|2022-02-07 14:01:20|91329.1|91304.1|91316.6|91291.6|91338|91305|91316.6|91278.4|55
1644242490000|2022-02-07 14:01:30|91316.8|91291.8|91294.4|91269.4|91321.9|91291.8|91294.1|91266.3|64
1644242500000|2022-02-07 14:01:40|91294.6|91269.6|91304.1|91279.1|91308.5|91283.5|91293.6|91268.6|54
1644242510000|2022-02-07 14:01:50|91303.6|91278.6|91322.6|91272.6|91323.8|91289.1|91302.5|91271.8|57
1644242520000|2022-02-07 14:02:00|91323.2|91273.2|91324.8|91274.8|91325.5|91289|91302.1|91264.5|62
1644242530000|2022-02-07 14:02:10|91310.8|91285.8|91317.2|91292.2|91329.2|91292.2|91310.8|91275.8|58
1644242540000|2022-02-07 14:02:20|91317|91292|91316.1|91291.1|91328.9|91292.5|91313.6|91276.6|51
1644242550000|2022-02-07 14:02:30|91316.6|91291.6|91332.2|91282.2|91332.7|91295.3|91315|91281.7|39
1644242560000|2022-02-07 14:02:40|91332.1|91282.1|91319.6|91294.6|91336.6|91300.6|91318|91281.8|42
1644242570000|2022-02-07 14:02:50|91320.7|91295.7|91327.4|91302.4|91330.5|91305.5|91320.7|91295.7|49
1644242580000|2022-02-07 14:03:00|91327.3|91302.3|91324.3|91299.3|91328.4|91303.4|91321.6|91296.6|45
1644242590000|2022-02-07 14:03:10|91324.4|91299.4|91322.1|91297.1|91333.8|91299.7|91319.8|91283.2|33
1644242600000|2022-02-07 14:03:20|91321.8|91296.8|91321.5|91296.5|91328|91303|91321.5|91296.5|34
1644242610000|2022-02-07 14:03:30|91321.3|91296.3|91311|91286|91321.3|91296.3|91310.8|91285.8|49
1644242620000|2022-02-07 14:03:40|91311.8|91286.8|91320.9|91295.9|91321.3|91296.3|91311.8|91286.8|39
1644242630000|2022-02-07 14:03:50|91320.6|91295.6|91319.4|91294.4|91330.6|91295.6|91316.1|91280.6|34
1644242640000|2022-02-07 14:04:00|91320.5|91295.5|91325|91300|91325.1|91300.1|91318.4|91293.4|45
1644242650000|2022-02-07 14:04:10|91324.9|91299.9|91334.6|91309.6|91335.7|91310.7|91324.3|91299.3|44
1644242660000|2022-02-07 14:04:20|91334.1|91309.1|91355.7|91305.7|91356|91319.6|91334.1|91305.7|49
1644242670000|2022-02-07 14:04:30|91343.6|91318.6|91340.4|91315.4|91343.6|91318.6|91339.3|91314.3|38
1644242680000|2022-02-07 14:04:40|91340.3|91315.3|91337.8|91312.8|91340.6|91315.6|91337.6|91312.6|25
1644242690000|2022-02-07 14:04:50|91338.1|91313.1|91341.8|91316.8|91344.1|91319.1|91337.3|91312.3|24
1644242700000|2022-02-07 14:05:00|91342.4|91317.4|91342.5|91317.5|91360.2|91319.7|91342.2|91303.9|33
1644242710000|2022-02-07 14:05:10|91342.3|91317.3|91341.6|91316.6|91343.9|91318.9|91341.2|91316.2|22
1644242720000|2022-02-07 14:05:20|91341.5|91316.5|91353.1|91328.1|91362.7|91329.9|91341.5|91310.5|62
1644242730000|2022-02-07 14:05:30|91353.2|91328.2|91363.3|91338.3|91363.3|91338.3|91353.2|91328.2|61
1644242740000|2022-02-07 14:05:40|91363|91338|91366.1|91341.1|91367|91342|91362.4|91337.4|37
1644242750000|2022-02-07 14:05:50|91366.2|91341.2|91373.3|91348.3|91383.3|91348.9|91366.1|91332|48
1644242760000|2022-02-07 14:06:00|91372.5|91347.5|91376|91351|91377.5|91352.5|91372.2|91347.2|54
1644242770000|2022-02-07 14:06:10|91375.8|91350.8|91390|91365|91394.8|91365.2|91375.8|91342.1|58
1644242780000|2022-02-07 14:06:20|91390.5|91365.5|91394.5|91369.5|91395.5|91370.5|91389.5|91364.5|63
1644242790000|2022-02-07 14:06:30|91395|91370|91392.1|91367.1|91395.1|91370.1|91389.4|91364.4|51
1644242800000|2022-02-07 14:06:40|91393.2|91368.2|91394.2|91369.2|91396.2|91371.2|91390.9|91365.9|51
1644242810000|2022-02-07 14:06:50|91394.3|91369.3|91407.8|91382.8|91407.8|91382.8|91393.2|91368.2|58
1644242820000|2022-02-07 14:07:00|91408.3|91383.3|91404.2|91379.2|91420.5|91384.4|91400.5|91363.1|56
1644242830000|2022-02-07 14:07:10|91404.7|91379.7|91415.7|91390.7|91416.8|91391.8|91404.1|91379.1|57
1644242840000|2022-02-07 14:07:20|91416.4|91391.4|91420.2|91395.2|91422|91397|91413.1|91388.1|57
1644242850000|2022-02-07 14:07:30|91420.4|91395.4|91418.6|91393.6|91425|91400|91418.6|91393.6|61
1644242860000|2022-02-07 14:07:40|91416|91391|91421.3|91396.3|91422.3|91397.3|91415.1|91390.1|52
1644242870000|2022-02-07 14:07:50|91421.4|91396.4|91426.5|91401.5|91432.2|91407.2|91421|91396|55
1644242880000|2022-02-07 14:08:00|91426.9|91401.9|91445.9|91420.9|91447.8|91422.8|91426.9|91401.9|61
1644242890000|2022-02-07 14:08:10|91445.8|91420.8|91438.5|91413.5|91446.6|91421.6|91437.3|91412.3|52
1644242900000|2022-02-07 14:08:20|91439.5|91414.5|91439.6|91414.6|91445.2|91420.2|91438.6|91413.6|53
1644242910000|2022-02-07 14:08:30|91439.3|91414.3|91437.4|91412.4|91440.4|91415.4|91437.2|91412.2|39
1644242920000|2022-02-07 14:08:40|91437.6|91412.6|91436.7|91411.7|91441.2|91416.2|91435.8|91410.8|48
1644242930000|2022-02-07 14:08:50|91437|91412|91427.6|91402.6|91440.2|91415.2|91425.4|91400.4|56
1644242940000|2022-02-07 14:09:00|91428.9|91403.9|91430.4|91405.4|91438|91410.9|91424.4|91388|60
1644242950000|2022-02-07 14:09:10|91430.6|91405.6|91437.1|91412.1|91439.3|91414.3|91427.7|91402.7|48
1644242960000|2022-02-07 14:09:20|91436.9|91411.9|91436.4|91411.4|91439.7|91414.7|91435.9|91410.9|38
1644242970000|2022-02-07 14:09:30|91437|91412|91431.7|91406.7|91437.7|91412.7|91431|91406|49
1644242980000|2022-02-07 14:09:40|91432.6|91407.6|91431.7|91406.7|91436.7|91411.7|91431.2|91406.2|50
1644242990000|2022-02-07 14:09:50|91431.5|91406.5|91431.9|91406.9|91435.8|91410.8|91431.2|91406.2|46
1644243000000|2022-02-07 14:10:00|91431.7|91406.7|91438.3|91413.3|91438.3|91413.3|91431.3|91406.3|45
1644243010000|2022-02-07 14:10:10|91438.4|91413.4|91434.1|91409.1|91438.5|91413.5|91428.5|91403.5|48
1644243020000|2022-02-07 14:10:20|91435.3|91410.3|91434|91409|91437.2|91412.2|91434|91409|42
1644243030000|2022-02-07 14:10:30|91434.2|91409.2|91434.5|91409.5|91436.6|91411.6|91432.1|91407.1|40
1644243040000|2022-02-07 14:10:40|91434.7|91409.7|91444.7|91419.7|91444.7|91419.7|91434.1|91409.1|33
1644243050000|2022-02-07 14:10:50|91443.6|91418.6|91441.5|91416.5|91444.3|91419.3|91438.4|91413.4|47
1644243060000|2022-02-07 14:11:00|91441.3|91416.3|91443|91418|91445|91420|91440.3|91415.3|56
1644243070000|2022-02-07 14:11:10|91442.8|91417.8|91429.2|91404.2|91442.9|91417.9|91428.7|91403.7|43
1644243080000|2022-02-07 14:11:20|91427.9|91402.9|91423.4|91398.4|91427.9|91402.9|91423|91398|49
1644243090000|2022-02-07 14:11:30|91423.3|91398.3|91425|91400|91427|91402|91423.3|91398.3|41
1644243100000|2022-02-07 14:11:40|91424.4|91399.4|91424.5|91399.5|91426.2|91401.2|91422.8|91397.8|40
1644243110000|2022-02-07 14:11:50|91424.4|91399.4|91425.4|91400.4|91425.6|91400.6|91424.2|91399.2|34
1644243120000|2022-02-07 14:12:00|91426.3|91401.3|91420.7|91395.7|91427.7|91402.7|91420.6|91395.6|38
1644243130000|2022-02-07 14:12:10|91420.5|91395.5|91418.9|91393.9|91423.1|91398.1|91417.8|91392.8|47
1644243140000|2022-02-07 14:12:20|91418.5|91393.5|91410.9|91385.9|91418.8|91393.8|91409.9|91384.9|48
1644243150000|2022-02-07 14:12:30|91409.1|91384.1|91391.5|91366.5|91410|91385|91388.9|91363.9|55
1644243160000|2022-02-07 14:12:40|91391|91366|91407.6|91382.6|91407.6|91382.6|91384.9|91359.9|62
1644243170000|2022-02-07 14:12:50|91406|91381|91409.4|91384.4|91411|91386|91402|91377|57
1644243180000|2022-02-07 14:13:00|91409.2|91384.2|91393|91343|91419.2|91386|91377.8|91340.9|64
1644243190000|2022-02-07 14:13:10|91392.3|91342.3|91396.7|91371.7|91407.3|91372|91392.3|91342.3|59
1644243200000|2022-02-07 14:13:20|91396.8|91371.8|91410.9|91385.9|91410.9|91385.9|91394.1|91357.6|56
1644243210000|2022-02-07 14:13:30|91410.5|91385.5|91419.8|91369.8|91422.1|91385.9|91405.8|91369.8|50
1644243220000|2022-02-07 14:13:40|91420.2|91370.2|91405|91380|91420.2|91380|91401.9|91365.6|42
1644243230000|2022-02-07 14:13:50|91405.7|91380.7|91410.4|91385.4|91410.6|91385.6|91402.6|91377.6|56
1644243240000|2022-02-07 14:14:00|91412.4|91387.4|91416.7|91391.7|91417.5|91392.5|91411.4|91386.4|47
1644243250000|2022-02-07 14:14:10|91417.6|91392.6|91421.3|91396.3|91422.1|91397.1|91417.1|91392.1|47
1644243260000|2022-02-07 14:14:20|91421.5|91396.5|91431.1|91406.1|91431.9|91406.9|91421.5|91396.5|53
1644243270000|2022-02-07 14:14:30|91431.6|91406.6|91434.7|91409.7|91439.4|91414.4|91430.8|91405.8|62
1644243280000|2022-02-07 14:14:40|91433.7|91408.7|91435|91410|91436.2|91411.2|91431.7|91406.7|46
1644243290000|2022-02-07 14:14:50|91435.1|91410.1|91436.7|91411.7|91437|91412|91434.7|91409.7|46
1644243300000|2022-02-07 14:15:00|91436.5|91411.5|91458.8|91408.8|91458.8|91420.8|91434.3|91404.8|71
1644243310000|2022-02-07 14:15:10|91459.5|91409.5|91443.8|91418.8|91460.3|91423.6|91443.3|91407.3|58
1644243320000|2022-02-07 14:15:20|91443.3|91418.3|91442.6|91417.6|91445.6|91420.6|91442.6|91417.6|59
1644243330000|2022-02-07 14:15:30|91453.2|91403.2|91437.7|91412.7|91453.2|91416.6|91434.3|91396.8|54
1644243340000|2022-02-07 14:15:40|91437.9|91412.9|91448.7|91423.7|91457.5|91424.2|91437.6|91407.5|56
1644243350000|2022-02-07 14:15:50|91450.1|91425.1|91461.1|91411.1|91465.1|91427.8|91447.3|91409.8|54
1644243360000|2022-02-07 14:16:00|91461.3|91411.3|91452.1|91402.1|91465.6|91427.1|91449.5|91401.7|54
1644243370000|2022-02-07 14:16:10|91452|91402|91431.7|91406.7|91452.4|91413.1|91431.7|91399.2|35
1644243380000|2022-02-07 14:16:20|91431.3|91406.3|91429.7|91404.7|91434.3|91409.3|91429.4|91404.4|51
1644243390000|2022-02-07 14:16:30|91429.3|91404.3|91431.3|91406.3|91432.5|91407.5|91429|91404|40
1644243400000|2022-02-07 14:16:40|91430.7|91405.7|91430.9|91405.9|91437.2|91412.2|91430.3|91405.3|59
1644243410000|2022-02-07 14:16:50|91429.6|91404.6|91430.4|91405.4|91442.5|91405.6|91428.4|91391.1|41
1644243420000|2022-02-07 14:17:00|91430.2|91405.2|91433.7|91408.7|91434.4|91409.4|91429.1|91404.1|49
1644243430000|2022-02-07 14:17:10|91434.6|91409.6|91435.2|91410.2|91437.9|91412.9|91428.6|91403.6|51
1644243440000|2022-02-07 14:17:20|91435.3|91410.3|91438.9|91413.9|91439.7|91414.7|91434.1|91409.1|51
1644243450000|2022-02-07 14:17:30|91438.6|91413.6|91433.1|91408.1|91447.5|91414.6|91432.6|91397.3|45
1644243460000|2022-02-07 14:17:40|91433.3|91408.3|91443.2|91418.2|91448.1|91418.4|91432|91398.1|46
1644243470000|2022-02-07 14:17:50|91444|91419|91448.2|91423.2|91450.3|91425.3|91443.9|91418.9|62
1644243480000|2022-02-07 14:18:00|91448.8|91423.8|91457.5|91407.5|91459.3|91424.8|91445.3|91407.4|53
1644243490000|2022-02-07 14:18:10|91457.6|91407.6|91446.7|91421.7|91458.7|91423.7|91445.9|91407.6|30
1644243500000|2022-02-07 14:18:20|91447.3|91422.3|91450.3|91425.3|91451.4|91426.4|91446|91421|53
1644243510000|2022-02-07 14:18:30|91450.8|91425.8|91450|91425|91465.8|91429.1|91449.3|91415.1|54
1644243520000|2022-02-07 14:18:40|91449.4|91424.4|91449.2|91424.2|91461.1|91424.9|91446.9|91410.7|37
1644243530000|2022-02-07 14:18:50|91449.7|91424.7|91447.5|91422.5|91450.3|91425.3|91445.3|91420.3|47
1644243540000|2022-02-07 14:19:00|91447.6|91422.6|91442.8|91417.8|91449.2|91424.2|91440.6|91415.6|55
1644243550000|2022-02-07 14:19:10|91442.6|91417.6|91456.1|91406.1|91459.2|91423.5|91442.6|91406.1|45
1644243560000|2022-02-07 14:19:20|91456.4|91406.4|91455|91405|91457|91407|91454.8|91404.8|47
1644243570000|2022-02-07 14:19:30|91454.9|91404.9|91452.3|91427.3|91467|91428.8|91437.9|91399.8|52
1644243580000|2022-02-07 14:19:40|91460.7|91435.7|91488.4|91438.4|91488.4|91449.7|91460.7|91427.4|58
1644243590000|2022-02-07 14:19:50|91490.4|91440.4|91490.2|91440.2|91490.7|91453.4|91476.3|91438.6|41
1644243600000|2022-02-07 14:20:00|91490.4|91440.4|91477.1|91452.1|91492.1|91454.8|91474|91435.6|43
1644243610000|2022-02-07 14:20:10|91476.5|91451.5|91477.1|91452.1|91489.5|91452.3|91475.1|91437.8|41
1644243620000|2022-02-07 14:20:20|91476.9|91451.9|91488.5|91438.5|91488.5|91452.1|91475|91437|44
1644243630000|2022-02-07 14:20:30|91488.1|91438.1|91493.5|91443.5|91493.6|91456.4|91478.6|91436.9|51
1644243640000|2022-02-07 14:20:40|91498.2|91448.2|91489.5|91464.5|91503.1|91464.5|91485.4|91447.4|60
1644243650000|2022-02-07 14:20:50|91489.6|91464.6|91489.5|91464.5|91500.3|91464.8|91483.7|91447|48
1644243660000|2022-02-07 14:21:00|91490.5|91465.5|91504.1|91454.1|91505.9|91469.5|91488.3|91451.4|59
1644243670000|2022-02-07 14:21:10|91503.9|91453.9|91490.2|91465.2|91504.5|91465.2|91480.3|91447|57
1644243680000|2022-02-07 14:21:20|91490.3|91465.3|91488.5|91463.5|91492.7|91467.7|91486.6|91461.6|54
1644243690000|2022-02-07 14:21:30|91488.6|91463.6|91489.8|91464.8|91489.8|91464.8|91486.3|91461.3|45
1644243700000|2022-02-07 14:21:40|91489.6|91464.6|91484.9|91459.9|91489.6|91464.6|91483.3|91458.3|39
1644243710000|2022-02-07 14:21:50|91484.8|91459.8|91489.9|91464.9|91490.2|91465.2|91484.5|91459.5|44
1644243720000|2022-02-07 14:22:00|91488.6|91463.6|91496.5|91471.5|91497.6|91472.6|91488.6|91463.6|46
1644243730000|2022-02-07 14:22:10|91494.4|91469.4|91496.1|91471.1|91510.9|91473.1|91492.7|91458.2|39
1644243740000|2022-02-07 14:22:20|91496|91471|91505.4|91455.4|91506.4|91471|91488.2|91454.4|52
1644243750000|2022-02-07 14:22:30|91505.2|91455.2|91496.1|91471.1|91505.6|91472.4|91492.2|91454.4|41
1644243760000|2022-02-07 14:22:40|91493.2|91468.2|91494.3|91469.3|91494.5|91469.5|91492.1|91467.1|36
1644243770000|2022-02-07 14:22:50|91494.2|91469.2|91491.1|91466.1|91494.8|91469.8|91491.1|91466.1|52
1644243780000|2022-02-07 14:23:00|91490.7|91465.7|91483.3|91458.3|91491.3|91466.3|91482.2|91457.2|41
1644243790000|2022-02-07 14:23:10|91483.2|91458.2|91479.6|91454.6|91483.8|91458.8|91478.2|91453.2|39
1644243800000|2022-02-07 14:23:20|91479.8|91454.8|91478.6|91453.6|91479.8|91454.8|91478.1|91453.1|33
1644243810000|2022-02-07 14:23:30|91478.8|91453.8|91479.8|91454.8|91479.9|91454.9|91478.5|91453.5|19
1644243820000|2022-02-07 14:23:40|91479.4|91454.4|91495.6|91470.6|91495.7|91470.7|91478.7|91453.7|51
1644243830000|2022-02-07 14:23:50|91495.3|91470.3|91497.9|91472.9|91499.2|91474.2|91495|91470|38
1644243840000|2022-02-07 14:24:00|91498|91473|91498.1|91473.1|91498.1|91473.1|91494.4|91469.4|31
1644243850000|2022-02-07 14:24:10|91499.6|91474.6|91498.3|91473.3|91499.6|91474.6|91495.8|91470.8|36
1644243860000|2022-02-07 14:24:20|91498.8|91473.8|91498.2|91473.2|91498.8|91473.8|91495.6|91470.6|41
1644243870000|2022-02-07 14:24:30|91498.3|91473.3|91506.4|91481.4|91508.3|91483.3|91497.6|91472.6|33
1644243880000|2022-02-07 14:24:40|91506.2|91481.2|91508.4|91483.4|91513.3|91488.3|91506.2|91481.2|57
1644243890000|2022-02-07 14:24:50|91507.5|91482.5|91497|91472|91516.9|91482.8|91496.6|91461.7|54
1644243900000|2022-02-07 14:25:00|91496.3|91471.3|91494.1|91469.1|91500.8|91475.8|91494.1|91469.1|49
1644243910000|2022-02-07 14:25:10|91494.2|91469.2|91485.9|91460.9|91499.3|91473.5|91485|91449.3|49
1644243920000|2022-02-07 14:25:20|91486.1|91461.1|91484.5|91459.5|91486.4|91461.4|91484.1|91459.1|51
1644243930000|2022-02-07 14:25:30|91484.7|91459.7|91498.4|91473.4|91500.2|91475.2|91484.7|91459.7|51
1644243940000|2022-02-07 14:25:40|91499.7|91474.7|91498.3|91473.3|91499.9|91474.9|91494.8|91469.8|42
1644243950000|2022-02-07 14:25:50|91498.6|91473.6|91497.2|91472.2|91501.2|91476.2|91495.1|91470.1|50
1644243960000|2022-02-07 14:26:00|91496.7|91471.7|91497.3|91472.3|91499.6|91474.6|91492.2|91467.2|56
1644243970000|2022-02-07 14:26:10|91496.7|91471.7|91490.9|91465.9|91498|91473|91487.9|91462.9|59
1644243980000|2022-02-07 14:26:20|91491|91466|91489.8|91464.8|91493.3|91468.3|91489.2|91464.2|50
1644243990000|2022-02-07 14:26:30|91490|91465|91488.2|91463.2|91490.4|91465.4|91485.9|91460.9|54
1644244000000|2022-02-07 14:26:40|91488.4|91463.4|91490|91465|91490.1|91465.1|91487.5|91462.5|38
1644244010000|2022-02-07 14:26:50|91488.9|91463.9|91486.9|91461.9|91488.9|91463.9|91486|91461|46
1644244020000|2022-02-07 14:27:00|91487.5|91462.5|91494.5|91469.5|91494.5|91469.5|91486.9|91461.9|37
1644244030000|2022-02-07 14:27:10|91494|91469|91491.7|91466.7|91499.2|91474.2|91489.4|91464.4|56
1644244040000|2022-02-07 14:27:20|91490.5|91465.5|91498.8|91473.8|91499.3|91474.3|91490.5|91465.5|42
1644244050000|2022-02-07 14:27:30|91498.5|91473.5|91503.1|91478.1|91503.6|91478.6|91498.5|91473.5|40
1644244060000|2022-02-07 14:27:40|91503.2|91478.2|91502.6|91477.6|91503.5|91478.5|91500.4|91475.4|48
1644244070000|2022-02-07 14:27:50|91502.5|91477.5|91502.1|91477.1|91512.5|91478.3|91498.6|91462.5|35
1644244080000|2022-02-07 14:28:00|91502.2|91477.2|91507|91482|91507.9|91482.9|91502.2|91477.2|45
1644244090000|2022-02-07 14:28:10|91506.9|91481.9|91497.1|91472.1|91507|91482|91496.9|91471.9|50
1644244100000|2022-02-07 14:28:20|91497.7|91472.7|91490.4|91465.4|91497.7|91472.7|91487.7|91462.7|57
1644244110000|2022-02-07 14:28:30|91490|91465|91479.8|91454.8|91490.7|91465.7|91479.4|91454.4|47
1644244120000|2022-02-07 14:28:40|91480.1|91455.1|91482.7|91457.7|91492.1|91458.4|91476.1|91441.5|42
1644244130000|2022-02-07 14:28:50|91482.3|91457.3|91485.3|91460.3|91485.3|91460.3|91481.1|91456.1|40
1644244140000|2022-02-07 14:29:00|91485.6|91460.6|91479.4|91454.4|91500.5|91462.2|91479.4|91450.5|51
1644244150000|2022-02-07 14:29:10|91479.7|91454.7|91479.5|91454.5|91480.9|91455.9|91479.5|91454.5|26
1644244160000|2022-02-07 14:29:20|91479.7|91454.7|91487.4|91462.4|91487.4|91462.4|91479.7|91454.7|39
1644244170000|2022-02-07 14:29:30|91486.5|91461.5|91487.1|91462.1|91494.2|91469.2|91486.1|91461.1|40
1644244180000|2022-02-07 14:29:40|91487.5|91462.5|91475.6|91450.6|91487.5|91462.5|91475.4|91450.4|56
1644244190000|2022-02-07 14:29:50|91475.7|91450.7|91475.7|91450.7|91492.4|91457.3|91474.2|91440.6|50
1644244200000|2022-02-07 14:30:00|91475.6|91450.6|91470.6|91445.6|91475.6|91450.6|91469.9|91444.9|52
1644244210000|2022-02-07 14:30:10|91470.8|91445.8|91471.9|91446.9|91473.1|91448.1|91469.7|91444.7|56
1644244220000|2022-02-07 14:30:20|91472|91447|91461.9|91436.9|91478.2|91447|91461.7|91427.8|60
1644244230000|2022-02-07 14:30:30|91461.8|91436.8|91459.8|91434.8|91465.6|91440.6|91450.8|91425.8|66
1644244240000|2022-02-07 14:30:40|91460.5|91435.5|91457.7|91432.7|91461.2|91436.2|91456.9|91431.9|52
1644244250000|2022-02-07 14:30:50|91458|91433|91445.6|91420.6|91463.9|91433|91445.3|91409|55
1644244260000|2022-02-07 14:31:00|91444.5|91419.5|91458.6|91433.6|91460.5|91435.5|91443|91418|60
1644244270000|2022-02-07 14:31:10|91459.8|91434.8|91458.8|91433.8|91460.2|91435.2|91453.7|91428.7|58
1644244280000|2022-02-07 14:31:20|91458|91433|91457.7|91432.7|91460.1|91435.1|91456.5|91431.5|56
1644244290000|2022-02-07 14:31:30|91457.8|91432.8|91445.4|91420.4|91459.2|91434.2|91445.4|91420.4|54
1644244300000|2022-02-07 14:31:40|91446.4|91421.4|91446.5|91421.5|91450.2|91425.2|91445.7|91420.7|67
1644244310000|2022-02-07 14:31:50|91447.2|91422.2|91452.1|91427.1|91454.7|91429.7|91440.1|91415.1|63
1644244320000|2022-02-07 14:32:00|91452.2|91427.2|91454|91429|91456.4|91431.4|91450.1|91425.1|52
1644244330000|2022-02-07 14:32:10|91454.4|91429.4|91461.8|91436.8|91462|91437|91452.8|91427.8|54
1644244340000|2022-02-07 14:32:20|91464.1|91439.1|91462.7|91437.7|91477.5|91439.8|91461.9|91426.4|47
1644244350000|2022-02-07 14:32:30|91462.8|91437.8|91461.7|91436.7|91465|91440|91461.5|91436.5|38
1644244360000|2022-02-07 14:32:40|91461.9|91436.9|91449.5|91424.5|91463.5|91438.5|91449.5|91424.5|48
1644244370000|2022-02-07 14:32:50|91448.9|91423.9|91455|91430|91455.9|91430.9|91448.9|91423.9|47
1644244380000|2022-02-07 14:33:00|91454.7|91429.7|91445.5|91420.5|91456.4|91431.4|91445.1|91420.1|48
1644244390000|2022-02-07 14:33:10|91445.9|91420.9|91443.8|91418.8|91446.1|91421.1|91443.3|91418.3|38
1644244400000|2022-02-07 14:33:20|91443.9|91418.9|91453.5|91428.5|91454|91429|91443.1|91418.1|45
1644244410000|2022-02-07 14:33:30|91453.4|91428.4|91455.1|91430.1|91456.7|91431.7|91450.3|91425.3|53
1644244420000|2022-02-07 14:33:40|91455.4|91430.4|91452.2|91427.2|91465|91431.1|91448.5|91410.5|56
1644244430000|2022-02-07 14:33:50|91448.8|91423.8|91445.6|91420.6|91449.4|91424.4|91445.2|91420.2|44
1644244440000|2022-02-07 14:34:00|91446.7|91421.7|91448.8|91423.8|91448.8|91423.8|91446.1|91421.1|33
1644244450000|2022-02-07 14:34:10|91447.6|91422.6|91447.7|91422.7|91456.3|91431.3|91446.9|91421.9|69
1644244460000|2022-02-07 14:34:20|91445.5|91420.5|91452.8|91427.8|91453.1|91428.1|91445.5|91420.5|49
1644244470000|2022-02-07 14:34:30|91452.6|91427.6|91447.7|91422.7|91459.5|91427.6|91444.6|91409.5|48
1644244480000|2022-02-07 14:34:40|91446.7|91421.7|91450.8|91425.8|91450.8|91425.8|91443.4|91418.4|52
1644244490000|2022-02-07 14:34:50|91450|91425|91451.3|91426.3|91452.1|91427.1|91446.4|91421.4|58
1644244500000|2022-02-07 14:35:00|91452|91427|91443.4|91418.4|91452.3|91427.3|91442.6|91417.6|51
1644244510000|2022-02-07 14:35:10|91443.6|91418.6|91439.6|91414.6|91443.6|91418.6|91437.5|91412.5|49
1644244520000|2022-02-07 14:35:20|91439|91414|91435.1|91410.1|91448.8|91414.2|91433.9|91396.6|55
1644244530000|2022-02-07 14:35:30|91434.1|91409.1|91423|91398|91442|91409.2|91417.7|91384|58
1644244540000|2022-02-07 14:35:40|91422.2|91397.2|91424.8|91399.8|91441.7|91405.8|91419.6|91391.7|60
1644244550000|2022-02-07 14:35:50|91425|91400|91423.1|91398.1|91437.5|91403.9|91423|91387.2|54
1644244560000|2022-02-07 14:36:00|91423.8|91398.8|91422.4|91397.4|91426.7|91401.7|91419.9|91394.9|64
1644244570000|2022-02-07 14:36:10|91422.1|91397.1|91428.2|91403.2|91429.3|91404.3|91422.1|91397.1|51
1644244580000|2022-02-07 14:36:20|91427.9|91402.9|91419.7|91394.7|91429.1|91404.1|91418|91393|56
1644244590000|2022-02-07 14:36:30|91418.7|91393.7|91419|91394|91419.9|91394.9|91415.7|91390.7|51
1644244600000|2022-02-07 14:36:40|91419.3|91394.3|91421.5|91396.5|91425.5|91400.5|91418.9|91393.9|45
1644244610000|2022-02-07 14:36:50|91422.2|91397.2|91423.4|91398.4|91424.7|91399.7|91419.6|91394.6|42
1644244620000|2022-02-07 14:37:00|91423.3|91398.3|91425|91400|91440.3|91407.1|91423.1|91390.3|53
1644244630000|2022-02-07 14:37:10|91425.1|91400.1|91424.1|91399.1|91428.4|91403.4|91422.4|91397.4|44
1644244640000|2022-02-07 14:37:20|91423.8|91398.8|91442.1|91417.1|91442.2|91417.2|91423.4|91398.4|53
1644244650000|2022-02-07 14:37:30|91442.3|91417.3|91443.9|91418.9|91445.8|91420.8|91441.5|91416.5|45
1644244660000|2022-02-07 14:37:40|91443.4|91418.4|91443.5|91418.5|91446.1|91421.1|91442.2|91417.2|45
1644244670000|2022-02-07 14:37:50|91443.3|91418.3|91458.4|91433.4|91466.6|91441.6|91442.3|91417.3|46
1644244680000|2022-02-07 14:38:00|91457.7|91432.7|91445.9|91420.9|91464.1|91435|91445.9|91413|56
1644244690000|2022-02-07 14:38:10|91446.6|91421.6|91440.2|91415.2|91446.6|91421.6|91439.2|91414.2|56
1644244700000|2022-02-07 14:38:20|91440.4|91415.4|91446|91421|91447.4|91422.4|91435.4|91410.4|50
1644244710000|2022-02-07 14:38:30|91445.7|91420.7|91429.4|91404.4|91447.4|91422.4|91429.4|91404.4|56
1644244720000|2022-02-07 14:38:40|91429.5|91404.5|91423.9|91398.9|91434.4|91405.4|91420.6|91383.8|42
1644244730000|2022-02-07 14:38:50|91423.8|91398.8|91427|91402|91430.7|91405.7|91423.1|91398.1|48
1644244740000|2022-02-07 14:39:00|91427.4|91402.4|91418.5|91393.5|91427.4|91402.4|91417.6|91392.6|48
1644244750000|2022-02-07 14:39:10|91418.4|91393.4|91418.4|91393.4|91419.1|91394.1|91417|91392|42
1644244760000|2022-02-07 14:39:20|91418.3|91393.3|91416.5|91391.5|91423.6|91398.6|91411.3|91386.3|59
1644244770000|2022-02-07 14:39:30|91417.7|91392.7|91408.6|91383.6|91426|91392.7|91408|91376|57
1644244780000|2022-02-07 14:39:40|91409.1|91384.1|91415.9|91390.9|91417.7|91392.7|91407.7|91382.7|58
1644244790000|2022-02-07 14:39:50|91413.7|91388.7|91413.8|91388.8|91414.1|91389.1|91409.4|91384.4|57
1644244800000|2022-02-07 14:40:00|91414.2|91389.2|91414.8|91389.8|91417.9|91392.9|91412.1|91387.1|58
1644244810000|2022-02-07 14:40:10|91414.3|91389.3|91415.3|91390.3|91420.1|91395.1|91407.9|91382.9|61
1644244820000|2022-02-07 14:40:20|91415.1|91390.1|91419.4|91394.4|91419.9|91394.9|91414|91389|47
1644244830000|2022-02-07 14:40:30|91419|91394|91418.4|91393.4|91423.6|91398.6|91418|91393|53
1644244840000|2022-02-07 14:40:40|91417.9|91392.9|91423.4|91398.4|91429.2|91404.2|91417.9|91392.9|51
1644244850000|2022-02-07 14:40:50|91423.5|91398.5|91425.4|91400.4|91427.9|91402.9|91423.3|91398.3|35
1644244860000|2022-02-07 14:41:00|91425.5|91400.5|91430|91405|91442.5|91409.5|91425.5|91390.7|65
1644244870000|2022-02-07 14:41:10|91428.6|91403.6|91428.4|91403.4|91439.1|91405.5|91424|91389.1|51
1644244880000|2022-02-07 14:41:20|91428.5|91403.5|91428|91403|91430.4|91405.4|91427.8|91402.8|50
1644244890000|2022-02-07 14:41:30|91428.7|91403.7|91428.8|91403.8|91428.8|91403.8|91423.1|91398.1|51
1644244900000|2022-02-07 14:41:40|91429.2|91404.2|91423.6|91398.6|91430.8|91405.8|91421.3|91396.3|48
1644244910000|2022-02-07 14:41:50|91423.4|91398.4|91426.3|91401.3|91429.1|91404.1|91423|91398|55
1644244920000|2022-02-07 14:42:00|91426.4|91401.4|91410.2|91385.2|91426.7|91401.7|91407.2|91382.2|59
1644244930000|2022-02-07 14:42:10|91410.9|91385.9|91412.6|91387.6|91414.4|91389.4|91410.3|91385.3|44
1644244940000|2022-02-07 14:42:20|91413.3|91388.3|91411|91386|91419.2|91394.2|91410|91385|49
1644244950000|2022-02-07 14:42:30|91410.9|91385.9|91405.1|91380.1|91411|91386|91405.1|91380.1|27
1644244960000|2022-02-07 14:42:40|91406.2|91381.2|91407.1|91382.1|91408.1|91383.1|91401.5|91376.5|47
1644244970000|2022-02-07 14:42:50|91406.5|91381.5|91395.3|91370.3|91408.2|91383.2|91395.3|91370.3|44
1644244980000|2022-02-07 14:43:00|91395.9|91370.9|91403.1|91378.1|91404.3|91379.3|91394.9|91369.9|55
1644244990000|2022-02-07 14:43:10|91403.2|91378.2|91403.4|91378.4|91403.4|91378.4|91399.5|91374.5|42
1644245000000|2022-02-07 14:43:20|91402.2|91377.2|91401.4|91376.4|91403.3|91378.3|91399.5|91374.5|50
1644245010000|2022-02-07 14:43:30|91400.6|91375.6|91401.9|91376.9|91402.1|91377.1|91397|91372|49
1644245020000|2022-02-07 14:43:40|91402.2|91377.2|91404.3|91379.3|91406.3|91381.3|91400.8|91375.8|62
1644245030000|2022-02-07 14:43:50|91401.7|91376.7|91400.8|91375.8|91402.5|91377.5|91399.2|91374.2|46
1644245040000|2022-02-07 14:44:00|91400.6|91375.6|91404.8|91379.8|91415.4|91380.1|91398.4|91365.4|53
1644245050000|2022-02-07 14:44:10|91405.1|91380.1|91407.4|91382.4|91408.1|91383.1|91403.8|91378.8|45
1644245060000|2022-02-07 14:44:20|91406.7|91381.7|91393.7|91368.7|91409.2|91384.2|91392.1|91367.1|60
1644245070000|2022-02-07 14:44:30|91392.9|91367.9|91384.1|91359.1|91392.9|91367.9|91383.7|91358.7|52
1644245080000|2022-02-07 14:44:40|91384.7|91359.7|91387.2|91362.2|91392.6|91367.6|91384.6|91359.6|57
1644245090000|2022-02-07 14:44:50|91384.6|91359.6|91385.1|91360.1|91387.8|91362.8|91382.6|91357.6|60
1644245100000|2022-02-07 14:45:00|91384.1|91359.1|91384.1|91359.1|91387|91362|91382.2|91357.2|56
1644245110000|2022-02-07 14:45:10|91384|91359|91392.2|91367.2|91392.2|91367.2|91383|91358|52
1644245120000|2022-02-07 14:45:20|91392.1|91367.1|91380|91355|91392.7|91367.7|91378.2|91353.2|52
1644245130000|2022-02-07 14:45:30|91379.8|91354.8|91383.1|91333.1|91384.9|91355.1|91370.7|91333.1|54
1644245140000|2022-02-07 14:45:40|91370.4|91345.4|91375|91350|91384|91357|91365.6|91334|69
1644245150000|2022-02-07 14:45:50|91374.7|91349.7|91377.1|91352.1|91378.2|91353.2|91363.9|91326.2|71
1644245160000|2022-02-07 14:46:00|91376.4|91351.4|91394.9|91369.9|91408|91370.6|91376.1|91351.1|66
1644245170000|2022-02-07 14:46:10|91395.2|91370.2|91410.1|91360.1|91410.1|91371.7|91395.1|91357.2|50
1644245180000|2022-02-07 14:46:20|91399.3|91374.3|91398|91373|91413.4|91376.4|91395.1|91362.4|51
1644245190000|2022-02-07 14:46:30|91397.8|91372.8|91402.4|91377.4|91402.4|91377.4|91397.6|91372.6|54
1644245200000|2022-02-07 14:46:40|91402.5|91377.5|91400.8|91375.8|91403|91378|91399.7|91374.7|41
1644245210000|2022-02-07 14:46:50|91400.9|91375.9|91401.2|91376.2|91402|91377|91400.1|91375.1|33
1644245220000|2022-02-07 14:47:00|91401.3|91376.3|91394.4|91369.4|91401.6|91376.6|91392.2|91367.2|59
1644245230000|2022-02-07 14:47:10|91394.6|91369.6|91408.7|91383.7|91408.7|91383.7|91394.2|91369.2|53
1644245240000|2022-02-07 14:47:20|91409.7|91384.7|91414.7|91389.7|91415.5|91390.5|91408.8|91383.8|52
1644245250000|2022-02-07 14:47:30|91414.4|91389.4|91414.3|91389.3|91431.8|91398.1|91414.2|91380.9|64
1644245260000|2022-02-07 14:47:40|91414.6|91389.6|91416.3|91391.3|91431.6|91397.1|91414.2|91376.7|59
1644245270000|2022-02-07 14:47:50|91415.6|91390.6|91413|91388|91418.2|91393.2|91412.5|91387.5|51
1644245280000|2022-02-07 14:48:00|91413.2|91388.2|91411.2|91386.2|91414.5|91389.5|91408.9|91383.9|52
1644245290000|2022-02-07 14:48:10|91410.6|91385.6|91418.4|91393.4|91419.3|91394.3|91410.3|91385.3|52
1644245300000|2022-02-07 14:48:20|91417.8|91392.8|91424|91399|91425.7|91400.7|91417.1|91392.1|55
1644245310000|2022-02-07 14:48:30|91423.6|91398.6|91432.8|91407.8|91436.6|91411.6|91423.6|91398.6|63
1644245320000|2022-02-07 14:48:40|91432.6|91407.6|91463.6|91438.6|91463.7|91438.7|91428|91395.3|65
1644245330000|2022-02-07 14:48:50|91464.2|91439.2|91467.3|91442.3|91468.5|91443.5|91461.3|91436.3|59
1644245340000|2022-02-07 14:49:00|91469.8|91444.8|91470.9|91445.9|91478.3|91445.9|91464|91428.3|66
1644245350000|2022-02-07 14:49:10|91470|91445|91478.4|91428.4|91479.4|91445|91465.3|91427.7|62
1644245360000|2022-02-07 14:49:20|91478.2|91428.2|91476|91426|91479.4|91437.8|91462.8|91426|57
1644245370000|2022-02-07 14:49:30|91477.1|91427.1|91465.4|91440.4|91479.8|91441|91463.2|91426.1|58
1644245380000|2022-02-07 14:49:40|91465.7|91440.7|91468.5|91443.5|91482.3|91443.8|91465.6|91428.8|59
1644245390000|2022-02-07 14:49:50|91467.9|91442.9|91472.5|91447.5|91486|91450.6|91462|91434.6|64
1644245400000|2022-02-07 14:50:00|91473.5|91448.5|91470.7|91445.7|91484|91449.4|91469.2|91429.9|69
1644245410000|2022-02-07 14:50:10|91470.5|91445.5|91467.6|91442.6|91486.6|91447.8|91467|91431.8|63
1644245420000|2022-02-07 14:50:20|91466.6|91441.6|91452.4|91427.4|91467.8|91442.8|91452.4|91427.4|57
1644245430000|2022-02-07 14:50:30|91452.7|91427.7|91454.7|91429.7|91456.2|91431.2|91450.9|91425.9|59
1644245440000|2022-02-07 14:50:40|91454.4|91429.4|91453.4|91428.4|91457.5|91432.5|91453|91428|57
1644245450000|2022-02-07 14:50:50|91452.4|91427.4|91450.8|91425.8|91452.7|91427.7|91449.2|91424.2|56
1644245460000|2022-02-07 14:51:00|91451.2|91426.2|91463.8|91438.8|91463.8|91438.8|91445.1|91420.1|73
1644245470000|2022-02-07 14:51:10|91463.7|91438.7|91457.9|91432.9|91464.3|91439.3|91454.8|91429.8|66
1644245480000|2022-02-07 14:51:20|91457.8|91432.8|91425.1|91400.1|91457.9|91432.9|91423.7|91398.7|65
1644245490000|2022-02-07 14:51:30|91425.2|91400.2|91429.1|91404.1|91436.4|91411.4|91418.7|91393.7|67
1644245500000|2022-02-07 14:51:40|91430.1|91405.1|91430.1|91405.1|91433.7|91408.7|91428.3|91403.3|73
1644245510000|2022-02-07 14:51:50|91430.2|91405.2|91429.1|91404.1|91430.2|91405.2|91419.3|91394.3|66
1644245520000|2022-02-07 14:52:00|91429.6|91404.6|91437.8|91412.8|91439.3|91414.3|91429.6|91404.6|52
1644245530000|2022-02-07 14:52:10|91437.9|91412.9|91440.7|91415.7|91440.7|91415.7|91433.6|91408.6|49
1644245540000|2022-02-07 14:52:20|91438.8|91413.8|91439.4|91414.4|91440.9|91415.9|91436.8|91411.8|46
1644245550000|2022-02-07 14:52:30|91439.5|91414.5|91424.4|91399.4|91440|91415|91424|91399|50
1644245560000|2022-02-07 14:52:40|91424.6|91399.6|91419.1|91394.1|91425.4|91400.4|91419.1|91394.1|55
1644245570000|2022-02-07 14:52:50|91419.5|91394.5|91436.2|91411.2|91437.4|91412.4|91419.2|91394.2|65
1644245580000|2022-02-07 14:53:00|91436.1|91411.1|91447.6|91422.6|91454.3|91424.8|91435.8|91403.3|65
1644245590000|2022-02-07 14:53:10|91447.5|91422.5|91445.9|91420.9|91450.2|91425.2|91443.1|91418.1|66
1644245600000|2022-02-07 14:53:20|91445.5|91420.5|91452.6|91427.6|91453|91428|91445.5|91420.5|49
1644245610000|2022-02-07 14:53:30|91452.9|91427.9|91448.5|91423.5|91452.9|91427.9|91445.9|91420.9|46
1644245620000|2022-02-07 14:53:40|91448.2|91423.2|91447.4|91422.4|91450.2|91425.2|91439.2|91414.2|58
1644245630000|2022-02-07 14:53:50|91451.9|91426.9|91473.7|91423.7|91473.7|91438.5|91451.9|91417.6|65
1644245640000|2022-02-07 14:54:00|91474.5|91424.5|91464.9|91439.9|91477.6|91444.6|91459.2|91423.2|61
1644245650000|2022-02-07 14:54:10|91465.2|91440.2|91449.5|91424.5|91469.7|91444.7|91447.3|91416.3|68
1644245660000|2022-02-07 14:54:20|91449.6|91424.6|91439.4|91414.4|91459.1|91426.4|91436.4|91403.2|66
1644245670000|2022-02-07 14:54:30|91440|91415|91434.9|91409.9|91443|91418|91426.9|91401.9|60
1644245680000|2022-02-07 14:54:40|91445.8|91395.8|91436.2|91411.2|91450.8|91418.5|91435.2|91395.8|63
1644245690000|2022-02-07 14:54:50|91436.1|91411.1|91429.2|91404.2|91444.8|91411.8|91428.4|91390.9|49
1644245700000|2022-02-07 14:55:00|91439.5|91389.5|91408|91383|91439.5|91402.6|91400.9|91366.1|68
1644245710000|2022-02-07 14:55:10|91409.3|91384.3|91397|91372|91410.7|91384.3|91393|91357.6|61
1644245720000|2022-02-07 14:55:20|91396.6|91371.6|91388.9|91363.9|91415.1|91381.1|91388.5|91361.1|70
1644245730000|2022-02-07 14:55:30|91389.7|91364.7|91396.7|91371.7|91408.8|91373|91387|91349.5|69
1644245740000|2022-02-07 14:55:40|91397.4|91372.4|91405.8|91380.8|91414.8|91385.6|91396.7|91364.8|66
1644245750000|2022-02-07 14:55:50|91406|91381|91391.6|91366.6|91412.4|91387.4|91391.5|91366.5|66
1644245760000|2022-02-07 14:56:00|91390.4|91365.4|91383.4|91358.4|91394.4|91367.6|91378.5|91342.6|71
1644245770000|2022-02-07 14:56:10|91383.8|91358.8|91370.1|91345.1|91387.4|91362.4|91370.1|91345.1|69
1644245780000|2022-02-07 14:56:20|91370.5|91345.5|91381.2|91356.2|91382.6|91357.6|91367.1|91342.1|70
1644245790000|2022-02-07 14:56:30|91382.6|91357.6|91380|91355|91383.1|91358.1|91369.8|91344.8|71
1644245800000|2022-02-07 14:56:40|91379.9|91354.9|91373.8|91348.8|91379.9|91354.9|91371.9|91346.9|50
1644245810000|2022-02-07 14:56:50|91372.9|91347.9|91369.5|91344.5|91373.8|91348.8|91365.9|91340.9|56
1644245820000|2022-02-07 14:57:00|91369.1|91344.1|91365.4|91340.4|91371.5|91346.5|91361.5|91336.5|63
1644245830000|2022-02-07 14:57:10|91364.9|91339.9|91350.2|91325.2|91378|91342.9|91350.2|91324.7|57
1644245840000|2022-02-07 14:57:20|91351|91326|91348|91323|91351|91326|91345.6|91320.6|64
1644245850000|2022-02-07 14:57:30|91348.6|91323.6|91341.3|91316.3|91353.8|91324.4|91338.2|91294.1|66
1644245860000|2022-02-07 14:57:40|91340.7|91315.7|91349.4|91299.4|91350.8|91317|91336.8|91297.6|61
1644245870000|2022-02-07 14:57:50|91348.9|91298.9|91348|91323|91351.4|91325.2|91335.5|91297.6|69
1644245880000|2022-02-07 14:58:00|91347.3|91322.3|91365.1|91315.1|91372.3|91334.6|91347|91313.7|67
1644245890000|2022-02-07 14:58:10|91362.9|91312.9|91365.1|91315.1|91367.9|91328.9|91348.5|91311.3|58
1644245900000|2022-02-07 14:58:20|91365.9|91315.9|91375.3|91325.3|91375.5|91338.5|91349.8|91312.9|64
1644245910000|2022-02-07 14:58:30|91374.2|91324.2|91347.8|91322.8|91375.1|91332.7|91347.8|91318.5|53
1644245920000|2022-02-07 14:58:40|91348.7|91323.7|91342.4|91317.4|91358.3|91333.3|91341.5|91316.5|61
1644245930000|2022-02-07 14:58:50|91342.2|91317.2|91338.7|91313.7|91342.8|91317.8|91335.8|91310.8|71
1644245940000|2022-02-07 14:59:00|91339.7|91314.7|91307.7|91282.7|91346.1|91321.1|91306.1|91281.1|67
1644245950000|2022-02-07 14:59:10|91306.6|91281.6|91303.4|91278.4|91319.8|91282.2|91295.5|91266.1|71
1644245960000|2022-02-07 14:59:20|91304.7|91279.7|91288.6|91263.6|91323|91285.8|91287.7|91258.9|68
1644245970000|2022-02-07 14:59:30|91293.6|91268.6|91298.6|91273.6|91312.3|91277.8|91292.1|91261.9|63
1644245980000|2022-02-07 14:59:40|91298.9|91273.9|91302.3|91277.3|91306.6|91281.6|91294.5|91269.5|60
1644245990000|2022-02-07 14:59:50|91303.3|91278.3|91297|91272|91303.3|91278.3|91292.5|91267.5|64
1644246000000|2022-02-07 15:00:00|91296.6|91271.6|91313.8|91288.8|91316.4|91291.4|91294.5|91269.5|71
1644246010000|2022-02-07 15:00:10|91314.9|91289.9|91308.2|91283.2|91325.6|91289.9|91298.9|91273.3|64
1644246020000|2022-02-07 15:00:20|91305.2|91280.2|91306.7|91256.7|91309.6|91280.2|91293|91254.4|66
1644246030000|2022-02-07 15:00:30|91306.4|91256.4|91304.2|91254.2|91306.4|91269.7|91286.1|91250|65
1644246040000|2022-02-07 15:00:40|91303.3|91253.3|91275.7|91250.7|91303.4|91265.6|91275.3|91242|60
1644246050000|2022-02-07 15:00:50|91276|91251|91280|91255|91284.3|91259.3|91273|91248|66
1644246060000|2022-02-07 15:01:00|91276.2|91251.2|91295.3|91270.3|91298.6|91273.6|91274.3|91249.3|70
1644246070000|2022-02-07 15:01:10|91295.1|91270.1|91288.6|91263.6|91300.7|91275.7|91287.2|91262.2|70
1644246080000|2022-02-07 15:01:20|91288.9|91263.9|91280.6|91230.6|91295.5|91264|91268|91230.6|62
1644246090000|2022-02-07 15:01:30|91279.4|91229.4|91276.4|91251.4|91280.4|91252.1|91260.2|91222.2|66
1644246100000|2022-02-07 15:01:40|91276.9|91251.9|91282.4|91257.4|91284.9|91259.9|91275.8|91250.8|59
1644246110000|2022-02-07 15:01:50|91282.5|91257.5|91300.3|91275.3|91304.1|91276.5|91281.7|91252|62
1644246120000|2022-02-07 15:02:00|91300.9|91275.9|91306.6|91281.6|91308.8|91283.8|91295.2|91270.2|57
1644246130000|2022-02-07 15:02:10|91303.7|91278.7|91303.9|91278.9|91316.5|91280.4|91301|91265|40
1644246140000|2022-02-07 15:02:20|91303.6|91278.6|91304.3|91279.3|91318.6|91282.2|91302.3|91264.1|52
1644246150000|2022-02-07 15:02:30|91304.7|91279.7|91314|91289|91321.8|91290|91304.7|91270.6|56
1644246160000|2022-02-07 15:02:40|91314.4|91289.4|91313.8|91288.8|91325.3|91291.4|91311.6|91274.7|62
1644246170000|2022-02-07 15:02:50|91314|91289|91304.8|91279.8|91315.1|91290.1|91303.3|91278.3|63
1644246180000|2022-02-07 15:03:00|91304.2|91279.2|91321.3|91271.3|91321.3|91286.7|91302.8|91271.3|67
1644246190000|2022-02-07 15:03:10|91322.7|91272.7|91308.2|91258.2|91325.9|91288.3|91294.6|91257.7|69
1644246200000|2022-02-07 15:03:20|91305.7|91255.7|91291.3|91266.3|91306.3|91270.6|91290.1|91254.6|59
1644246210000|2022-02-07 15:03:30|91291.6|91266.6|91304.3|91279.3|91317.3|91279.3|91281.7|91248.1|67
1644246220000|2022-02-07 15:03:40|91304.2|91279.2|91313.5|91288.5|91328.9|91297.4|91301.7|91266.1|76
1644246230000|2022-02-07 15:03:50|91313.2|91288.2|91305.6|91280.6|91322|91288.2|91305|91269.6|65
1644246240000|2022-02-07 15:04:00|91303.8|91278.8|91335.1|91285.1|91341.1|91302.2|91301|91264.1|78
1644246250000|2022-02-07 15:04:10|91336.2|91286.2|91338.2|91288.2|91343.5|91305.3|91324.6|91285.9|65
1644246260000|2022-02-07 15:04:20|91337.9|91287.9|91340.3|91315.3|91355.4|91315.6|91330.3|91287.2|56
1644246270000|2022-02-07 15:04:30|91340.1|91315.1|91356.9|91306.9|91361|91323.1|91340.1|91299.9|61
1644246280000|2022-02-07 15:04:40|91357|91307|91332.2|91307.2|91362.8|91318.9|91332.2|91294.6|65
1644246290000|2022-02-07 15:04:50|91332.5|91307.5|91351|91301|91351.3|91311.3|91332.5|91297|54
1644246300000|2022-02-07 15:05:00|91350.7|91300.7|91348.2|91298.2|91353|91314.8|91333.9|91296.3|62
1644246310000|2022-02-07 15:05:10|91348.3|91298.3|91349|91299|91350.6|91312.8|91334.8|91297.2|50
1644246320000|2022-02-07 15:05:20|91349.6|91299.6|91347.6|91297.6|91350|91300|91341.4|91291.4|54
1644246330000|2022-02-07 15:05:30|91347.9|91297.9|91343.7|91293.7|91347.9|91306.3|91326.8|91290|56
1644246340000|2022-02-07 15:05:40|91343.9|91293.9|91327.1|91302.1|91344.4|91303.7|91323.8|91284.7|52
1644246350000|2022-02-07 15:05:50|91327|91302|91323.2|91298.2|91336.6|91306.7|91323|91284.7|47
1644246360000|2022-02-07 15:06:00|91323|91298|91303.3|91278.3|91331.2|91299.1|91303.3|91270.5|67
1644246370000|2022-02-07 15:06:10|91303.9|91278.9|91285.5|91260.5|91310.9|91278.9|91285|91256|67
1644246380000|2022-02-07 15:06:20|91285.2|91260.2|91289.6|91264.6|91293.2|91268.2|91284.8|91259.8|36
1644246390000|2022-02-07 15:06:30|91288.1|91263.1|91289|91264|91302.8|91266.3|91286.4|91251.7|51
1644246400000|2022-02-07 15:06:40|91289.6|91264.6|91288.3|91263.3|91290|91265|91288.3|91263.3|33
1644246410000|2022-02-07 15:06:50|91288.4|91263.4|91303.3|91253.3|91304|91267.4|91288.2|91249.5|48
1644246420000|2022-02-07 15:07:00|91305.4|91255.4|91301.3|91276.3|91314.5|91278.2|91292.3|91253.3|55
1644246430000|2022-02-07 15:07:10|91301.2|91276.2|91285.9|91260.9|91321.4|91281.6|91285.2|91246.6|56
1644246440000|2022-02-07 15:07:20|91286.3|91261.3|91300.8|91250.8|91302.1|91263.7|91283.8|91240|55
1644246450000|2022-02-07 15:07:30|91300.7|91250.7|91324.7|91274.7|91324.7|91284.6|91287.3|91250.7|58
1644246460000|2022-02-07 15:07:40|91324.6|91274.6|91309.2|91284.2|91332.3|91290.6|91306.8|91270|60
1644246470000|2022-02-07 15:07:50|91308.9|91283.9|91296.4|91271.4|91317.9|91284.1|91296.2|91258.7|56
1644246480000|2022-02-07 15:08:00|91295.9|91270.9|91314|91264|91316.5|91280.3|91295.9|91262.1|55
1644246490000|2022-02-07 15:08:10|91313.8|91263.8|91318.9|91268.9|91319.9|91282.1|91306|91263.2|54
1644246500000|2022-02-07 15:08:20|91319.4|91269.4|91314.7|91264.7|91320.5|91282.8|91303.5|91263.7|57
1644246510000|2022-02-07 15:08:30|91315.7|91265.7|91302.6|91277.6|91316.5|91279.1|91301.6|91264.5|49
1644246520000|2022-02-07 15:08:40|91316.3|91266.3|91297.8|91272.8|91316.9|91279.8|91297.7|91259.6|44
1644246530000|2022-02-07 15:08:50|91297.6|91272.6|91299.5|91274.5|91310.3|91275.2|91295|91258|55
1644246540000|2022-02-07 15:09:00|91299.4|91274.4|91295|91270|91310.1|91274.4|91292.2|91255.4|58
1644246550000|2022-02-07 15:09:10|91294.5|91269.5|91295.4|91270.4|91308.2|91271.2|91292.3|91252.7|57
1644246560000|2022-02-07 15:09:20|91295.2|91270.2|91291.2|91266.2|91295.5|91270.5|91290.9|91265.9|38
1644246570000|2022-02-07 15:09:30|91291.1|91266.1|91308.9|91283.9|91321.1|91285.7|91291.1|91261.7|63
1644246580000|2022-02-07 15:09:40|91308.7|91283.7|91313.9|91288.9|91326.8|91288.9|91308.2|91275.7|58
1644246590000|2022-02-07 15:09:50|91314.1|91289.1|91329.2|91279.2|91330|91293.2|91314.1|91276.8|53
1644246600000|2022-02-07 15:10:00|91329.6|91279.6|91319.3|91269.3|91329.6|91288.4|91303.9|91265.7|70
1644246610000|2022-02-07 15:10:10|91318.5|91268.5|91302.4|91277.4|91318.5|91283.2|91300.5|91268.5|61
1644246620000|2022-02-07 15:10:20|91301.4|91276.4|91297.7|91272.7|91312.6|91277.5|91296.5|91259|56
1644246630000|2022-02-07 15:10:30|91296.6|91271.6|91320.8|91270.8|91320.8|91281.2|91296.6|91265.4|57
1644246640000|2022-02-07 15:10:40|91319.8|91269.8|91303.1|91278.1|91320.6|91281.1|91303.1|91265.9|49
1644246650000|2022-02-07 15:10:50|91303.3|91278.3|91306.5|91281.5|91324|91287.2|91303.3|91273.9|61
1644246660000|2022-02-07 15:11:00|91306.9|91281.9|91311.5|91286.5|91321.7|91286.8|91303.1|91264.5|57
1644246670000|2022-02-07 15:11:10|91311.4|91286.4|91328.9|91303.9|91332.2|91303.9|91311.1|91277|62
1644246680000|2022-02-07 15:11:20|91341.5|91291.5|91329.4|91304.4|91347|91310.1|91327|91289.2|76
1644246690000|2022-02-07 15:11:30|91329.9|91304.9|91331.4|91306.4|91332.3|91307.3|91329.2|91304.2|59
1644246700000|2022-02-07 15:11:40|91331.5|91306.5|91320.8|91295.8|91331.7|91306.7|91319.1|91294.1|54
1644246710000|2022-02-07 15:11:50|91321.1|91296.1|91353.1|91303.1|91354.2|91317.6|91319.4|91294.4|58
1644246720000|2022-02-07 15:12:00|91352.9|91302.9|91342|91317|91364.1|91330.7|91336.1|91302.9|72
1644246730000|2022-02-07 15:12:10|91341.7|91316.7|91343|91318|91343.2|91318.2|91336.9|91311.9|57
1644246740000|2022-02-07 15:12:20|91343.5|91318.5|91344.3|91319.3|91346.8|91321.8|91341.2|91316.2|61
1644246750000|2022-02-07 15:12:30|91343.1|91318.1|91342.6|91317.6|91347.5|91322.5|91341.2|91316.2|58
1644246760000|2022-02-07 15:12:40|91342.9|91317.9|91339|91314|91344.5|91319.5|91339|91314|50
1644246770000|2022-02-07 15:12:50|91339.2|91314.2|91332.4|91307.4|91339.4|91314.4|91332.4|91307.4|54
1644246780000|2022-02-07 15:13:00|91332.8|91307.8|91334.6|91309.6|91337.8|91312.8|91332.3|91307.3|64
1644246790000|2022-02-07 15:13:10|91334.5|91309.5|91332.3|91307.3|91335.3|91310.3|91331.8|91306.8|42
1644246800000|2022-02-07 15:13:20|91332|91307|91331.5|91306.5|91334.3|91309.3|91329.8|91304.8|51
1644246810000|2022-02-07 15:13:30|91331.9|91306.9|91330.6|91305.6|91332.8|91307.8|91329.5|91304.5|35
1644246820000|2022-02-07 15:13:40|91330.4|91305.4|91337.8|91312.8|91337.8|91312.8|91330.4|91305.4|43
1644246830000|2022-02-07 15:13:50|91338|91313|91332.6|91307.6|91338.1|91313.1|91332.1|91307.1|51
1644246840000|2022-02-07 15:14:00|91333|91308|91335.5|91310.5|91337.7|91312.7|91333|91308|51
1644246850000|2022-02-07 15:14:10|91334.8|91309.8|91316.6|91291.6|91335.5|91310.5|91315.5|91276.7|55
1644246860000|2022-02-07 15:14:20|91316.1|91291.1|91315.4|91290.4|91330.1|91291.9|91310.1|91272.2|64
1644246870000|2022-02-07 15:14:30|91315.5|91290.5|91328.5|91303.5|91343.8|91307.6|91315.5|91285.5|67
1644246880000|2022-02-07 15:14:40|91328.4|91303.4|91323.9|91298.9|91332.7|91307.1|91319.8|91282.3|65
1644246890000|2022-02-07 15:14:50|91324|91299|91324.1|91299.1|91324.7|91299.7|91321.3|91296.3|63
1644246900000|2022-02-07 15:15:00|91323.4|91298.4|91325.2|91300.2|91327.7|91302.7|91323.2|91298.2|50
1644246910000|2022-02-07 15:15:10|91325|91300|91328.9|91303.9|91330.2|91305.2|91325|91300|50
1644246920000|2022-02-07 15:15:20|91328.5|91303.5|91319.8|91294.8|91329.3|91304.3|91319.8|91294.8|48
1644246930000|2022-02-07 15:15:30|91319.9|91294.9|91320.6|91295.6|91321.1|91296.1|91318.9|91293.9|39
1644246940000|2022-02-07 15:15:40|91320.5|91295.5|91321|91296|91322.4|91297.4|91320.2|91295.2|39
1644246950000|2022-02-07 15:15:50|91321.4|91296.4|91322.6|91297.6|91322.6|91297.6|91321.3|91296.3|32
1644246960000|2022-02-07 15:16:00|91321.7|91296.7|91320.8|91295.8|91322.3|91297.3|91320.7|91295.7|40
1644246970000|2022-02-07 15:16:10|91320.7|91295.7|91322.4|91297.4|91328.9|91303.9|91319.5|91294.5|65
1644246980000|2022-02-07 15:16:20|91322.9|91297.9|91320.8|91295.8|91324|91299|91320.4|91295.4|47
1644246990000|2022-02-07 15:16:30|91321|91296|91320|91295|91322.7|91297.7|91319.6|91294.6|51
1644247000000|2022-02-07 15:16:40|91319.9|91294.9|91296.8|91271.8|91319.9|91294.9|91295.6|91263.3|61
1644247010000|2022-02-07 15:16:50|91294.3|91269.3|91303.4|91253.4|91304|91269.3|91289.1|91252|50
1644247020000|2022-02-07 15:17:00|91303.3|91253.3|91292|91267|91305|91270.2|91290.1|91253.2|61
1644247030000|2022-02-07 15:17:10|91292.8|91267.8|91317.6|91292.6|91319.3|91294.3|91292.1|91267.1|63
1644247040000|2022-02-07 15:17:20|91317.5|91292.5|91343.1|91293.1|91344|91305.1|91317.5|91289.1|74
1644247050000|2022-02-07 15:17:30|91344.5|91294.5|91331.1|91306.1|91345.9|91308|91328.1|91291.4|50
1644247060000|2022-02-07 15:17:40|91343.6|91293.6|91319.3|91294.3|91345.5|91307.9|91319.3|91292.4|37
1644247070000|2022-02-07 15:17:50|91318.9|91293.9|91304.7|91279.7|91318.9|91293.9|91303.4|91278.4|57
1644247080000|2022-02-07 15:18:00|91305.7|91280.7|91306.5|91281.5|91310.2|91285.2|91304.8|91279.8|55
1644247090000|2022-02-07 15:18:10|91306.8|91281.8|91307.4|91282.4|91310.2|91285.2|91305.5|91280.5|49
1644247100000|2022-02-07 15:18:20|91307.6|91282.6|91301.2|91276.2|91307.6|91282.6|91300.3|91275.3|63
1644247110000|2022-02-07 15:18:30|91301.1|91276.1|91302.9|91277.9|91304.8|91279.8|91300.1|91275.1|46
1644247120000|2022-02-07 15:18:40|91303.2|91278.2|91275.6|91250.6|91303.4|91278.4|91275.6|91239.8|71
1644247130000|2022-02-07 15:18:50|91275.4|91250.4|91279.3|91254.3|91288.2|91254.3|91271.7|91235.3|52
1644247140000|2022-02-07 15:19:00|91279.2|91254.2|91291.3|91266.3|91291.8|91266.8|91278.5|91241.4|55
1644247150000|2022-02-07 15:19:10|91291.5|91266.5|91301.1|91276.1|91314.8|91276.6|91291.2|91261.9|56
1644247160000|2022-02-07 15:19:20|91301|91276|91308|91258|91308.5|91276|91293.8|91257.2|46
1644247170000|2022-02-07 15:19:30|91308.4|91258.4|91282.7|91257.7|91309.6|91269.8|91282.7|91248.7|65
1644247180000|2022-02-07 15:19:40|91282.8|91257.8|91272.8|91247.8|91298.1|91260.9|91272.8|91247.1|58
1644247190000|2022-02-07 15:19:50|91273.2|91248.2|91290.6|91240.6|91290.8|91255|91268.8|91234.9|67
1644247200000|2022-02-07 15:20:00|91290.8|91240.8|91277.2|91252.2|91292|91255.2|91275.9|91240|64
1644247210000|2022-02-07 15:20:10|91277.3|91252.3|91279.2|91254.2|91279.6|91254.6|91275.1|91250.1|59
1644247220000|2022-02-07 15:20:20|91278.5|91253.5|91287.2|91262.2|91287.2|91262.2|91276.7|91251.7|64
1644247230000|2022-02-07 15:20:30|91284.6|91259.6|91284.6|91259.6|91295.3|91261.5|91281|91245.1|58
1644247240000|2022-02-07 15:20:40|91284.3|91259.3|91285.1|91260.1|91285.2|91260.2|91283.2|91258.2|45
1644247250000|2022-02-07 15:20:50|91284.6|91259.6|91276.6|91251.6|91284.6|91259.6|91276.6|91251.6|34
1644247260000|2022-02-07 15:21:00|91273.4|91248.4|91252.4|91227.4|91275.7|91248.4|91252.3|91217.7|57
1644247270000|2022-02-07 15:21:10|91252.3|91227.3|91257.1|91232.1|91272.1|91235.1|91251.9|91220.3|47
1644247280000|2022-02-07 15:21:20|91256.3|91231.3|91259.8|91234.8|91261.4|91236.4|91255.8|91230.8|59
1644247290000|2022-02-07 15:21:30|91260.5|91235.5|91262.3|91237.3|91263.5|91238.5|91258.6|91233.6|60
1644247300000|2022-02-07 15:21:40|91261.5|91236.5|91285|91260|91296.4|91260|91258.5|91233.5|72
1644247310000|2022-02-07 15:21:50|91286.4|91261.4|91288.7|91263.7|91299.6|91264.9|91285.1|91249.1|45
1644247320000|2022-02-07 15:22:00|91288.8|91263.8|91292.9|91267.9|91305.1|91269.3|91288.2|91251.6|41
1644247330000|2022-02-07 15:22:10|91296.9|91271.9|91302|91277|91302.9|91277.9|91296.2|91271.2|53
1644247340000|2022-02-07 15:22:20|91302.8|91277.8|91300.3|91275.3|91304.4|91279.4|91299.2|91274.2|42
1644247350000|2022-02-07 15:22:30|91299.7|91274.7|91305.9|91280.9|91307.1|91282.1|91299.7|91274.7|62
1644247360000|2022-02-07 15:22:40|91306|91281|91326.2|91276.2|91326.4|91289.3|91304.4|91276.2|64
1644247370000|2022-02-07 15:22:50|91327.4|91277.4|91326.4|91301.4|91328.8|91302.4|91314.8|91277.4|67
1644247380000|2022-02-07 15:23:00|91326.2|91301.2|91323|91298|91330.7|91305.7|91320.6|91295.6|65
1644247390000|2022-02-07 15:23:10|91322.5|91297.5|91325.5|91300.5|91325.9|91300.9|91319.8|91294.8|60
1644247400000|2022-02-07 15:23:20|91325.4|91300.4|91325.7|91300.7|91326.4|91301.4|91324.4|91299.4|41
1644247410000|2022-02-07 15:23:30|91326.4|91301.4|91310.4|91285.4|91326.4|91301.4|91309.9|91284.9|60
1644247420000|2022-02-07 15:23:40|91306.8|91281.8|91305.6|91280.6|91308|91283|91305|91280|49
1644247430000|2022-02-07 15:23:50|91305.3|91280.3|91280.3|91255.3|91305.4|91280.4|91278.9|91242.2|57
1644247440000|2022-02-07 15:24:00|91281.3|91256.3|91279|91254|91299.9|91262.4|91274.7|91239.9|63
1644247450000|2022-02-07 15:24:10|91279.6|91254.6|91283.8|91233.8|91288.4|91255.1|91273.6|91233.8|62
1644247460000|2022-02-07 15:24:20|91271.6|91246.6|91283.1|91233.1|91286.2|91246.6|91270.6|91231.8|54
1644247470000|2022-02-07 15:24:30|91283.2|91233.2|91273.6|91248.6|91284.4|91249.3|91271.1|91233.2|40
1644247480000|2022-02-07 15:24:40|91274.5|91249.5|91279.6|91254.6|91280.7|91255.7|91273.9|91248.9|56
1644247490000|2022-02-07 15:24:50|91280.3|91255.3|91279.6|91254.6|91280.3|91255.3|91278.1|91253.1|43
1644247500000|2022-02-07 15:25:00|91279.7|91254.7|91291.3|91266.3|91291.3|91266.3|91279.7|91254.7|65
1644247510000|2022-02-07 15:25:10|91292.7|91267.7|91324.1|91274.1|91324.9|91286|91291.1|91266.1|67
1644247520000|2022-02-07 15:25:20|91323.9|91273.9|91311|91286|91324.5|91286.9|91309|91272|59
1644247530000|2022-02-07 15:25:30|91311.2|91286.2|91310.3|91285.3|91324.3|91288|91310.1|91274.3|63
1644247540000|2022-02-07 15:25:40|91309.7|91284.7|91316.7|91291.7|91318.2|91293.2|91309.7|91284.7|52
1644247550000|2022-02-07 15:25:50|91317.1|91292.1|91322.2|91297.2|91322.3|91297.3|91316|91291|54
1644247560000|2022-02-07 15:26:00|91323|91298|91325.8|91300.8|91326.8|91301.8|91321.8|91296.8|52
1644247570000|2022-02-07 15:26:10|91325.9|91300.9|91328.7|91303.7|91328.7|91303.7|91324.8|91299.8|39
1644247580000|2022-02-07 15:26:20|91328.6|91303.6|91331.2|91306.2|91331.2|91306.2|91326.4|91301.4|48
1644247590000|2022-02-07 15:26:30|91331.1|91306.1|91328.9|91303.9|91331.7|91306.7|91326.9|91301.9|54
1644247600000|2022-02-07 15:26:40|91329|91304|91327.1|91302.1|91330.5|91305.5|91326.4|91301.4|52
1644247610000|2022-02-07 15:26:50|91327.6|91302.6|91328.7|91303.7|91330.7|91305.7|91325.2|91300.2|57
1644247620000|2022-02-07 15:27:00|91328.6|91303.6|91321.6|91296.6|91328.6|91303.6|91321.6|91296.6|57
1644247630000|2022-02-07 15:27:10|91321.4|91296.4|91314|91289|91322.7|91297.7|91312.8|91287.8|60
1644247640000|2022-02-07 15:27:20|91313.7|91288.7|91307.8|91282.8|91316.3|91291.3|91307.3|91282.3|55
1644247650000|2022-02-07 15:27:30|91307.7|91282.7|91297.9|91247.9|91309.7|91282.9|91291.5|91247.9|66
1644247660000|2022-02-07 15:27:40|91297.8|91247.8|91283.6|91258.6|91299|91258.6|91280.8|91242.5|56
1644247670000|2022-02-07 15:27:50|91283.4|91258.4|91287.4|91262.4|91303|91268.5|91283.4|91247|59
1644247680000|2022-02-07 15:28:00|91287.9|91262.9|91288.8|91263.8|91298.6|91265.4|91283.9|91248.6|61
1644247690000|2022-02-07 15:28:10|91288.6|91263.6|91278.7|91253.7|91293|91268|91278|91253|55
1644247700000|2022-02-07 15:28:20|91278.6|91253.6|91278.3|91253.3|91281.8|91256.8|91277.5|91252.5|44
1644247710000|2022-02-07 15:28:30|91277.7|91252.7|91280.6|91255.6|91293.2|91255.6|91277.6|91242.7|32
1644247720000|2022-02-07 15:28:40|91279.3|91254.3|91288.6|91238.6|91290.6|91259.3|91275.7|91238.6|59
1644247730000|2022-02-07 15:28:50|91289|91239|91263.1|91238.1|91289|91254.6|91263.1|91226.5|51
1644247740000|2022-02-07 15:29:00|91263.5|91238.5|91259.2|91234.2|91272.6|91238.5|91255.7|91222.3|62
1644247750000|2022-02-07 15:29:10|91259.3|91234.3|91272.6|91247.6|91280.4|91248.1|91258|91229.8|64
1644247760000|2022-02-07 15:29:20|91273.4|91248.4|91274.7|91249.7|91286.6|91250.8|91272.6|91236|42
1644247770000|2022-02-07 15:29:30|91274.5|91249.5|91270|91245|91278.5|91253.5|91269.5|91244.5|50
1644247780000|2022-02-07 15:29:40|91267.5|91242.5|91265.4|91240.4|91281.7|91244.5|91264.1|91231.7|44
1644247790000|2022-02-07 15:29:50|91265.9|91240.9|91271.6|91246.6|91272.9|91247.9|91265.9|91240.9|47
1644247800000|2022-02-07 15:30:00|91271.9|91246.9|91287.7|91262.7|91291.4|91262.7|91270.3|91241|63
1644247810000|2022-02-07 15:30:10|91289.9|91264.9|91313.2|91263.2|91314|91274|91289.9|91255.3|66
1644247820000|2022-02-07 15:30:20|91310.8|91260.8|91312.1|91262.1|91314.6|91276.6|91296.1|91260.2|58
1644247830000|2022-02-07 15:30:30|91312.6|91262.6|91317.3|91292.3|91332|91295.4|91301.2|91262.6|64
1644247840000|2022-02-07 15:30:40|91317.4|91292.4|91313.1|91288.1|91317.6|91292.6|91307.2|91282.2|59
1644247850000|2022-02-07 15:30:50|91312.6|91287.6|91323.3|91298.3|91323.5|91298.5|91310.6|91285.6|56
1644247860000|2022-02-07 15:31:00|91323.9|91298.9|91323.3|91298.3|91325.7|91300.7|91323|91298|49
1644247870000|2022-02-07 15:31:10|91323.8|91298.8|91326.5|91301.5|91327.4|91302.4|91323.8|91298.8|42
1644247880000|2022-02-07 15:31:20|91326.6|91301.6|91330.9|91305.9|91330.9|91305.9|91325.9|91300.9|45
1644247890000|2022-02-07 15:31:30|91331.1|91306.1|91330.8|91305.8|91332|91307|91329.8|91304.8|42
1644247900000|2022-02-07 15:31:40|91331.1|91306.1|91334|91309|91334.1|91309.1|91330.7|91305.7|27
1644247910000|2022-02-07 15:31:50|91334.2|91309.2|91343.1|91318.1|91343.1|91318.1|91333.8|91308.8|51
1644247920000|2022-02-07 15:32:00|91342.3|91317.3|91342.5|91317.5|91343.7|91318.7|91340.4|91315.4|54
1644247930000|2022-02-07 15:32:10|91342.4|91317.4|91359.2|91334.2|91361.5|91334.7|91341.2|91309.2|58
1644247940000|2022-02-07 15:32:20|91358.9|91333.9|91349.4|91324.4|91371.4|91334.9|91349.1|91316.4|64
1644247950000|2022-02-07 15:32:30|91350|91325|91347.2|91322.2|91360.9|91327.6|91347.2|91310.9|63
1644247960000|2022-02-07 15:32:40|91347.8|91322.8|91343|91318|91349.1|91324.1|91341.2|91316.2|59
1644247970000|2022-02-07 15:32:50|91343.2|91318.2|91338.6|91313.6|91343.2|91318.2|91337.3|91312.3|65
1644247980000|2022-02-07 15:33:00|91338.8|91313.8|91322.3|91297.3|91348.1|91317.9|91320.6|91285.5|62
1644247990000|2022-02-07 15:33:10|91322.2|91297.2|91321|91271|91322.8|91297.4|91307.7|91270.9|61
1644248000000|2022-02-07 15:33:20|91321.5|91271.5|91327|91277|91327|91287.7|91306.4|91268.3|52
1644248010000|2022-02-07 15:33:30|91326.9|91276.9|91311.3|91286.3|91328.1|91286.6|91308.5|91270.5|56
1644248020000|2022-02-07 15:33:40|91311.4|91286.4|91305.2|91280.2|91319.7|91287.6|91305.2|91267.9|53
1644248030000|2022-02-07 15:33:50|91304.3|91279.3|91311.7|91286.7|91320.7|91287|91300.9|91263|58
1644248040000|2022-02-07 15:34:00|91311.9|91286.9|91304.5|91279.5|91316|91288.1|91303.6|91264.9|60
1644248050000|2022-02-07 15:34:10|91304.6|91279.6|91306.8|91281.8|91307.1|91282.1|91302.8|91277.8|52
1644248060000|2022-02-07 15:34:20|91306.7|91281.7|91313.7|91263.7|91316.9|91283.3|91301.3|91263.5|58
1644248070000|2022-02-07 15:34:30|91314.9|91264.9|91324|91274|91324.3|91283.3|91301.9|91264.9|59
1644248080000|2022-02-07 15:34:40|91323.4|91273.4|91323.2|91273.2|91324.7|91274.7|91322.4|91272.4|31
1644248090000|2022-02-07 15:34:50|91323.3|91273.3|91331.8|91281.8|91331.8|91289.5|91312.5|91273.2|51
1644248100000|2022-02-07 15:35:00|91331.5|91281.5|91339.5|91289.5|91341|91291|91328.4|91278.4|66
1644248110000|2022-02-07 15:35:10|91339.8|91289.8|91340.3|91290.3|91341.1|91306.5|91325.9|91288.5|53
1644248120000|2022-02-07 15:35:20|91339.6|91289.6|91334.4|91309.4|91341.4|91310|91329.8|91287.5|60
1644248130000|2022-02-07 15:35:30|91332.9|91307.9|91318.5|91293.5|91334.1|91309.1|91308.1|91273.3|52
1644248140000|2022-02-07 15:35:40|91318.2|91293.2|91320|91295|91334.2|91298.4|91318.2|91280.9|58
1644248150000|2022-02-07 15:35:50|91319.9|91294.9|91316.1|91291.1|91319.9|91294.9|91315.2|91290.2|56
1644248160000|2022-02-07 15:36:00|91327.2|91277.2|91323.1|91298.1|91334.9|91298.1|91314.4|91275.1|52
1644248170000|2022-02-07 15:36:10|91323.3|91298.3|91327.1|91302.1|91336.9|91302.9|91321.1|91284.1|56
1644248180000|2022-02-07 15:36:20|91327.4|91302.4|91326.4|91301.4|91327.5|91302.5|91323.7|91298.7|57
1644248190000|2022-02-07 15:36:30|91326.6|91301.6|91326.3|91301.3|91330.1|91305.1|91324.8|91299.8|50
1644248200000|2022-02-07 15:36:40|91324.4|91299.4|91333.1|91308.1|91333.3|91308.3|91324.4|91299.4|46
1644248210000|2022-02-07 15:36:50|91333.3|91308.3|91336.9|91311.9|91336.9|91311.9|91331.5|91306.5|44
1644248220000|2022-02-07 15:37:00|91336.4|91311.4|91333.6|91308.6|91339.9|91314.9|91332.1|91307.1|66
1644248230000|2022-02-07 15:37:10|91333.9|91308.9|91329.4|91304.4|91333.9|91308.9|91325.6|91300.6|49
1644248240000|2022-02-07 15:37:20|91331.5|91306.5|91329.7|91304.7|91331.5|91306.5|91327.6|91302.6|59
1644248250000|2022-02-07 15:37:30|91330.4|91305.4|91330.6|91305.6|91331.9|91306.9|91329.4|91304.4|42
1644248260000|2022-02-07 15:37:40|91329.2|91304.2|91333|91308|91333.6|91308.6|91326.1|91301.1|60
1644248270000|2022-02-07 15:37:50|91332.9|91307.9|91343.2|91318.2|91343.6|91318.6|91331.5|91306.5|55
1644248280000|2022-02-07 15:38:00|91343.4|91318.4|91345.4|91320.4|91347.5|91322.5|91343|91318|58
1644248290000|2022-02-07 15:38:10|91346.2|91321.2|91344.8|91319.8|91347.6|91322.6|91343.8|91318.8|57
1644248300000|2022-02-07 15:38:20|91343.3|91318.3|91340.8|91315.8|91343.9|91318.9|91340.5|91315.5|43
1644248310000|2022-02-07 15:38:30|91341|91316|91334.3|91309.3|91341.3|91316.3|91334|91309|49
1644248320000|2022-02-07 15:38:40|91336.8|91311.8|91339.1|91314.1|91340.8|91315.8|91334.5|91309.5|50
1644248330000|2022-02-07 15:38:50|91339|91314|91339.9|91314.9|91342.2|91317.2|91332.9|91307.9|61
1644248340000|2022-02-07 15:39:00|91342.3|91317.3|91350|91325|91351.1|91326.1|91340.1|91315.1|48
1644248350000|2022-02-07 15:39:10|91350.4|91325.4|91356.4|91331.4|91356.7|91331.7|91350.1|91325.1|50
1644248360000|2022-02-07 15:39:20|91357|91332|91359.4|91334.4|91366.8|91341.8|91355.7|91330.7|60
1644248370000|2022-02-07 15:39:30|91360.7|91335.7|91360.5|91335.5|91362.4|91337.4|91360.2|91335.2|39
1644248380000|2022-02-07 15:39:40|91360.6|91335.6|91361.1|91336.1|91361.1|91336.1|91359.9|91334.9|29
1644248390000|2022-02-07 15:39:50|91360.8|91335.8|91353|91328|91370.2|91336|91352.2|91320.2|52
1644248400000|2022-02-07 15:40:00|91353.2|91328.2|91351.2|91326.2|91354.6|91329.6|91349.5|91324.5|57
1644248410000|2022-02-07 15:40:10|91351.4|91326.4|91351.9|91326.9|91352.8|91327.8|91349.2|91324.2|56
1644248420000|2022-02-07 15:40:20|91351.4|91326.4|91360.2|91335.2|91362.5|91337.5|91350.9|91325.9|46
1644248430000|2022-02-07 15:40:30|91360.4|91335.4|91359.7|91334.7|91361|91336|91356.2|91331.2|39
1644248440000|2022-02-07 15:40:40|91359.6|91334.6|91360.7|91335.7|91366.8|91341.8|91359.6|91334.6|50
1644248450000|2022-02-07 15:40:50|91360.8|91335.8|91360.6|91335.6|91362.7|91337.7|91360.5|91335.5|34
1644248460000|2022-02-07 15:41:00|91360.3|91335.3|91380.5|91355.5|91381.7|91356.7|91359.1|91334.1|65
1644248470000|2022-02-07 15:41:10|91380.6|91355.6|91377.8|91352.8|91390.1|91355.9|91371.3|91340.1|68
1644248480000|2022-02-07 15:41:20|91377.6|91352.6|91365.9|91340.9|91391.8|91357.5|91365.9|91340.9|56
1644248490000|2022-02-07 15:41:30|91364.6|91339.6|91383.2|91358.2|91383.9|91358.9|91364.6|91339.6|68
1644248500000|2022-02-07 15:41:40|91383|91358|91374.9|91349.9|91392.9|91358|91373|91336.9|56
1644248510000|2022-02-07 15:41:50|91375.1|91350.1|91375.3|91350.3|91376.8|91351.8|91373.3|91348.3|54
1644248520000|2022-02-07 15:42:00|91376|91351|91373.8|91348.8|91376.3|91351.3|91371.2|91346.2|59
1644248530000|2022-02-07 15:42:10|91374.2|91349.2|91375.4|91350.4|91381.2|91356.2|91373.3|91348.3|56
1644248540000|2022-02-07 15:42:20|91375.7|91350.7|91381.3|91356.3|91381.5|91356.5|91375.7|91350.7|49
1644248550000|2022-02-07 15:42:30|91381.4|91356.4|91383.1|91358.1|91388.5|91363.5|91380.7|91355.7|49
1644248560000|2022-02-07 15:42:40|91395.4|91345.4|91382.1|91357.1|91395.4|91358.2|91379.6|91345.1|47
1644248570000|2022-02-07 15:42:50|91382.3|91357.3|91384.2|91359.2|91386.1|91361.1|91382|91357|43
1644248580000|2022-02-07 15:43:00|91384.4|91359.4|91381.1|91356.1|91384.6|91359.6|91379.1|91354.1|47
1644248590000|2022-02-07 15:43:10|91381.4|91356.4|91375.9|91350.9|91381.4|91356.4|91374.7|91349.7|46
1644248600000|2022-02-07 15:43:20|91375.7|91350.7|91375.1|91350.1|91375.7|91350.7|91373.7|91348.7|48
1644248610000|2022-02-07 15:43:30|91374.6|91349.6|91375.7|91350.7|91376|91351|91374.1|91349.1|43
1644248620000|2022-02-07 15:43:40|91375.4|91350.4|91373|91348|91375.7|91350.7|91369.8|91344.8|64
1644248630000|2022-02-07 15:43:50|91373.1|91348.1|91374.9|91349.9|91377.2|91352.2|91372.2|91347.2|56
1644248640000|2022-02-07 15:44:00|91373.7|91348.7|91380.3|91355.3|91381.6|91356.6|91371.1|91346.1|58
1644248650000|2022-02-07 15:44:10|91381.8|91356.8|91376.4|91351.4|91388.1|91356.8|91375.3|91338.1|62
1644248660000|2022-02-07 15:44:20|91376.1|91351.1|91388.2|91363.2|91401.4|91364.6|91376.1|91347.5|64
1644248670000|2022-02-07 15:44:30|91387.9|91362.9|91372.8|91347.8|91390.7|91362.9|91370.3|91340.7|65
1644248680000|2022-02-07 15:44:40|91372.3|91347.3|91370.9|91345.9|91374|91349|91368.8|91343.8|70
1644248690000|2022-02-07 15:44:50|91371.6|91346.6|91349.4|91324.4|91371.8|91346.8|91347|91310.5|67
1644248700000|2022-02-07 15:45:00|91349.8|91324.8|91349.9|91324.9|91363.1|91326.1|91345.2|91310|63
1644248710000|2022-02-07 15:45:10|91350.2|91325.2|91349.5|91324.5|91361.2|91326.5|91347.8|91310.7|51
1644248720000|2022-02-07 15:45:20|91348.7|91323.7|91353.2|91328.2|91357.1|91332.1|91348.4|91323.4|63
1644248730000|2022-02-07 15:45:30|91352.9|91327.9|91347.5|91322.5|91356.1|91331.1|91347.1|91322.1|56
1644248740000|2022-02-07 15:45:40|91348|91323|91340.7|91315.7|91361.4|91327.5|91340.7|91308.5|65
1644248750000|2022-02-07 15:45:50|91341|91316|91326|91276|91350.4|91316|91306.3|91271.8|65
1644248760000|2022-02-07 15:46:00|91325.9|91275.9|91334.6|91284.6|91334.6|91297.5|91316.2|91275.9|45
1644248770000|2022-02-07 15:46:10|91337|91287|91319.6|91294.6|91340.7|91297.6|91319.6|91282.4|62
1644248780000|2022-02-07 15:46:20|91319.9|91294.9|91331.3|91281.3|91332.8|91295.5|91319.7|91279|54
1644248790000|2022-02-07 15:46:30|91331.5|91281.5|91316.6|91291.6|91331.5|91292.9|91314.1|91278.1|53
1644248800000|2022-02-07 15:46:40|91316.5|91291.5|91313.7|91288.7|91317.3|91292.3|91313.1|91288.1|51
1644248810000|2022-02-07 15:46:50|91313.9|91288.9|91304.2|91279.2|91319.8|91289.4|91302|91264.3|61
1644248820000|2022-02-07 15:47:00|91304.7|91279.7|91306.6|91281.6|91310.1|91285.1|91304|91279|45
1644248830000|2022-02-07 15:47:10|91305.8|91280.8|91295.9|91270.9|91310.9|91285.9|91295.6|91270.6|73
1644248840000|2022-02-07 15:47:20|91295.2|91270.2|91262.2|91212.2|91301|91276|91255.9|91212|69
1644248850000|2022-02-07 15:47:30|91262.7|91212.7|91270.4|91245.4|91285|91248.1|91256.1|91211.4|69
1644248860000|2022-02-07 15:47:40|91270.8|91245.8|91261.4|91236.4|91281.6|91248.8|91260.3|91229.9|65
1644248870000|2022-02-07 15:47:50|91260.3|91235.3|91279.9|91229.9|91279.9|91245.2|91260.3|91226.7|55
1644248880000|2022-02-07 15:48:00|91279.8|91229.8|91240.1|91215.1|91279.8|91240.8|91234.4|91197.2|71
1644248890000|2022-02-07 15:48:10|91240.4|91215.4|91260.9|91235.9|91268|91243|91239.2|91214.2|67
1644248900000|2022-02-07 15:48:20|91256.6|91231.6|91274.8|91224.8|91278.1|91236.5|91231.2|91195.8|73
1644248910000|2022-02-07 15:48:30|91274.9|91224.9|91279.5|91229.5|91281.6|91242.5|91256.2|91221.9|67
1644248920000|2022-02-07 15:48:40|91279.8|91229.8|91262.9|91212.9|91281|91238.5|91250.8|91212.9|71
1644248930000|2022-02-07 15:48:50|91262.8|91212.8|91272.6|91247.6|91272.6|91247.6|91249.8|91212.8|66
1644248940000|2022-02-07 15:49:00|91283.7|91233.7|91265.2|91240.2|91283.7|91244.1|91259.3|91233.7|64
1644248950000|2022-02-07 15:49:10|91265.8|91240.8|91306.1|91256.1|91311.3|91271.9|91263.1|91238.1|69
1644248960000|2022-02-07 15:49:20|91305.3|91255.3|91285.5|91260.5|91305.3|91264.5|91278.3|91239.6|56
1644248970000|2022-02-07 15:49:30|91285.1|91260.1|91297|91272|91308.4|91272.9|91284.7|91252.7|69
1644248980000|2022-02-07 15:49:40|91297.1|91272.1|91304.9|91279.9|91317.6|91281.3|91296|91258.8|57
1644248990000|2022-02-07 15:49:50|91305.5|91280.5|91334.1|91309.1|91344.8|91309.1|91305.1|91280.1|68
1644249000000|2022-02-07 15:50:00|91335.9|91310.9|91332.9|91307.9|91363.9|91326.5|91326.9|91300.8|71
1644249010000|2022-02-07 15:50:10|91344.5|91294.5|91389|91339|91389|91346.5|91325.1|91291.9|75
1644249020000|2022-02-07 15:50:20|91388|91338|91360.1|91335.1|91388|91342|91353|91328|72
1644249030000|2022-02-07 15:50:30|91372.3|91322.3|91339.2|91314.2|91372.3|91334.9|91337.8|91312.8|66
1644249040000|2022-02-07 15:50:40|91341.2|91316.2|91346|91321|91357.1|91324.4|91339.2|91303.5|56
1644249050000|2022-02-07 15:50:50|91346.2|91321.2|91352.6|91327.6|91365.2|91330.9|91344.9|91313.3|64
1644249060000|2022-02-07 15:51:00|91352.5|91327.5|91408.8|91358.8|91408.8|91360.1|91349.5|91314.7|71
1644249070000|2022-02-07 15:51:10|91408.2|91358.2|91371.7|91346.7|91417.5|91375.5|91370.5|91335|75
1644249080000|2022-02-07 15:51:20|91383.9|91333.9|91390.2|91365.2|91393.5|91368.5|91365|91327.6|71
1644249090000|2022-02-07 15:51:30|91388.6|91363.6|91384.8|91359.8|91401.1|91363.6|91364.1|91339.1|70
1644249100000|2022-02-07 15:51:40|91385.3|91360.3|91376.5|91351.5|91389.3|91360.3|91367.5|91331.4|68
1644249110000|2022-02-07 15:51:50|91377.1|91352.1|91397.1|91372.1|91413.2|91377.6|91376.6|91351.6|67
1644249120000|2022-02-07 15:52:00|91395.4|91370.4|91382.2|91332.2|91408.4|91370.4|91368.5|91331|75
1644249130000|2022-02-07 15:52:10|91385.6|91335.6|91368.8|91318.8|91386.3|91345.9|91348.4|91310.7|77
1644249140000|2022-02-07 15:52:20|91369.3|91319.3|91364.8|91314.8|91369.8|91331.3|91351.5|91308.5|69
1644249150000|2022-02-07 15:52:30|91360.8|91310.8|91373.3|91323.3|91375.7|91334.5|91345.1|91307.6|68
1644249160000|2022-02-07 15:52:40|91373.2|91323.2|91363|91313|91373.4|91329.7|91354.7|91312.2|68
1644249170000|2022-02-07 15:52:50|91363.5|91313.5|91358.2|91308.2|91365.6|91315.6|91353|91303|56
1644249180000|2022-02-07 15:53:00|91358.6|91308.6|91350.8|91300.8|91359.7|91317.1|91332.6|91295.5|67
1644249190000|2022-02-07 15:53:10|91347.6|91297.6|91333.8|91308.8|91353.4|91314|91333.7|91297.6|53
1644249200000|2022-02-07 15:53:20|91331.5|91306.5|91340.1|91315.1|91351.6|91315.2|91327.7|91294.1|54
1644249210000|2022-02-07 15:53:30|91335.9|91310.9|91322.4|91297.4|91349.7|91311.1|91322|91287.6|66
1644249220000|2022-02-07 15:53:40|91321.8|91296.8|91314.4|91289.4|91332.3|91301.5|91311.3|91278.9|67
1644249230000|2022-02-07 15:53:50|91315.6|91290.6|91317.5|91292.5|91336|91298.7|91314.5|91281.8|57
1644249240000|2022-02-07 15:54:00|91325.7|91300.7|91320|91295|91340.7|91300.7|91316.3|91281.9|65
1644249250000|2022-02-07 15:54:10|91318.8|91293.8|91293.6|91268.6|91332.7|91293.8|91293.6|91257.9|61
1644249260000|2022-02-07 15:54:20|91295.4|91270.4|91301.5|91251.5|91310.1|91270.4|91280.5|91243.5|61
1644249270000|2022-02-07 15:54:30|91301.1|91251.1|91303.8|91278.8|91316.5|91279.8|91296.2|91251.1|56
1644249280000|2022-02-07 15:54:40|91304.4|91279.4|91298.4|91273.4|91314.2|91280.1|91293.2|91261.8|50
1644249290000|2022-02-07 15:54:50|91298.2|91273.2|91300.5|91250.5|91302.6|91273.2|91286.5|91250.5|55
1644249300000|2022-02-07 15:55:00|91286.5|91261.5|91277.7|91252.7|91301.5|91261.9|91277.7|91240.5|61
1644249310000|2022-02-07 15:55:10|91277.8|91252.8|91290.1|91240.1|91291.5|91253.4|91274.1|91238.3|63
1644249320000|2022-02-07 15:55:20|91290.8|91240.8|91277.1|91252.1|91292|91256.5|91272.6|91235.3|59
1644249330000|2022-02-07 15:55:30|91277.3|91252.3|91262.5|91237.5|91290.4|91252.5|91257.4|91231.9|57
1644249340000|2022-02-07 15:55:40|91262.4|91237.4|91260.7|91235.7|91277|91238.8|91259.7|91223.2|63
1644249350000|2022-02-07 15:55:50|91261.5|91236.5|91260.8|91235.8|91273.6|91237.3|91258.3|91223.2|50
1644249360000|2022-02-07 15:56:00|91261.2|91236.2|91262.4|91237.4|91273|91248|91260.3|91235.3|58
1644249370000|2022-02-07 15:56:10|91264.9|91239.9|91263.3|91213.3|91264.9|91239.9|91249.3|91213.3|63
1644249380000|2022-02-07 15:56:20|91265.2|91215.2|91247.1|91197.1|91265.2|91233.1|91233.8|91197.1|63
1644249390000|2022-02-07 15:56:30|91247|91197|91248.9|91198.9|91258.9|91222.6|91232.4|91194.5|70
1644249400000|2022-02-07 15:56:40|91235.3|91210.3|91248.3|91223.3|91263.6|91226.1|91235.3|91199.1|64
1644249410000|2022-02-07 15:56:50|91248.6|91223.6|91247.1|91222.1|91264.8|91227.7|91243.5|91210|54
1644249420000|2022-02-07 15:57:00|91249.6|91224.6|91248.6|91223.6|91252.6|91227.6|91239|91214|62
1644249430000|2022-02-07 15:57:10|91247.1|91222.1|91257.1|91232.1|91278.9|91241.7|91247.1|91219.6|59
1644249440000|2022-02-07 15:57:20|91257.7|91232.7|91244.2|91219.2|91258.7|91233.7|91241.7|91216.7|58
1644249450000|2022-02-07 15:57:30|91243.3|91218.3|91238.7|91213.7|91249.7|91224.7|91235|91210|75
1644249460000|2022-02-07 15:57:40|91237.5|91212.5|91258.1|91233.1|91258.4|91233.4|91236|91211|67
1644249470000|2022-02-07 15:57:50|91257.3|91232.3|91247.1|91222.1|91257.8|91232.8|91246.9|91221.9|71
1644249480000|2022-02-07 15:58:00|91246|91221|91249.1|91224.1|91254.7|91229.7|91245.9|91220.9|60
1644249490000|2022-02-07 15:58:10|91249.3|91224.3|91239.8|91214.8|91249.3|91224.3|91231.6|91206.6|64
1644249500000|2022-02-07 15:58:20|91240.7|91215.7|91249.4|91224.4|91255.5|91230.5|91240.5|91215.5|58
1644249510000|2022-02-07 15:58:30|91249.1|91224.1|91258.1|91233.1|91258.1|91233.1|91246.7|91221.7|66
1644249520000|2022-02-07 15:58:40|91255.2|91230.2|91240.2|91215.2|91257.5|91232.5|91237.8|91212.8|73
1644249530000|2022-02-07 15:58:50|91240.6|91215.6|91238.1|91213.1|91245.4|91220.4|91233.9|91208.9|69
1644249540000|2022-02-07 15:59:00|91238.2|91213.2|91259.1|91234.1|91259.1|91234.1|91232.4|91207.4|70
1644249550000|2022-02-07 15:59:10|91259.2|91234.2|91239.5|91214.5|91267.4|91242.4|91239.5|91214.5|74
1644249560000|2022-02-07 15:59:20|91238.6|91213.6|91233.8|91208.8|91238.6|91213.6|91229.6|91204.6|61
1644249570000|2022-02-07 15:59:30|91233.7|91208.7|91230.1|91205.1|91235.9|91210.9|91229.9|91204.9|63
1644249580000|2022-02-07 15:59:40|91230.4|91205.4|91207|91182|91231.3|91206.3|91207|91182|68
1644249590000|2022-02-07 15:59:50|91207.3|91182.3|91225.9|91200.9|91225.9|91200.9|91198.5|91173.5|66
1644249600000|2022-02-07 16:00:00|91226.2|91201.2|91237.8|91212.8|91250.6|91213.8|91219.2|91184.7|73
1644249610000|2022-02-07 16:00:10|91240.6|91215.6|91239.5|91189.5|91253.7|91215.6|91227.8|91189.5|67
1644249620000|2022-02-07 16:00:20|91224.2|91199.2|91230.7|91205.7|91245.8|91207.8|91224|91185.9|65
1644249630000|2022-02-07 16:00:30|91230.1|91205.1|91219.4|91169.4|91231.9|91206.9|91208.4|91169.4|72
1644249640000|2022-02-07 16:00:40|91220.2|91170.2|91230.8|91180.8|91231.5|91193.2|91206.2|91170.2|60
1644249650000|2022-02-07 16:00:50|91230.3|91180.3|91215.7|91190.7|91231.3|91193.2|91213.6|91179|64
1644249660000|2022-02-07 16:01:00|91215.8|91190.8|91223.9|91173.9|91231.8|91194.6|91211.7|91173.3|61
1644249670000|2022-02-07 16:01:10|91224.4|91174.4|91226|91201|91242.2|91202.4|91209.3|91174.4|72
1644249680000|2022-02-07 16:01:20|91226.5|91201.5|91227.4|91202.4|91237|91202.8|91222.2|91185.8|55
1644249690000|2022-02-07 16:01:30|91227.5|91202.5|91180.7|91155.7|91227.5|91202.5|91172|91141.9|75
1644249700000|2022-02-07 16:01:40|91195.3|91145.3|91175.6|91150.6|91209.5|91172.7|91175.6|91139.8|67
1644249710000|2022-02-07 16:01:50|91172.6|91147.6|91194.5|91169.5|91208.7|91172.3|91172.6|91145.5|68
1644249720000|2022-02-07 16:02:00|91194.6|91169.6|91202.5|91177.5|91216.3|91180.8|91194.5|91159.3|67
1644249730000|2022-02-07 16:02:10|91202.8|91177.8|91220|91195|91229.8|91195|91201.7|91169.3|70
1644249740000|2022-02-07 16:02:20|91231|91181|91219.5|91194.5|91233.8|91194.5|91213.6|91176.4|64
1644249750000|2022-02-07 16:02:30|91220|91195|91235|91185|91237.4|91202.5|91219.1|91184.4|62
1644249760000|2022-02-07 16:02:40|91235.3|91185.3|91232.6|91207.6|91244.2|91207.9|91220.3|91183.6|62
1644249770000|2022-02-07 16:02:50|91230.8|91205.8|91250.7|91200.7|91253.4|91211.9|91230.8|91195.9|56
1644249780000|2022-02-07 16:03:00|91251.4|91201.4|91243|91218|91254.9|91218|91236.3|91199.8|54
1644249790000|2022-02-07 16:03:10|91240.8|91215.8|91267.4|91217.4|91267.4|91231.2|91240.8|91205.2|65
1644249800000|2022-02-07 16:03:20|91267.8|91217.8|91280.5|91230.5|91283.5|91243.3|91253.5|91216|59
1644249810000|2022-02-07 16:03:30|91280.9|91230.9|91299.2|91249.2|91299.2|91258.2|91270.5|91230|66
1644249820000|2022-02-07 16:03:40|91297|91247|91283.6|91258.6|91298.8|91258.6|91283.6|91243.5|59
1644249830000|2022-02-07 16:03:50|91284.4|91259.4|91307.2|91257.2|91308|91259.4|91283.9|91245.1|51
1644249840000|2022-02-07 16:04:00|91298.8|91273.8|91302.9|91252.9|91313.4|91274.6|91288.9|91252.1|63
1644249850000|2022-02-07 16:04:10|91302.8|91252.8|91306.8|91256.8|91308.3|91268.7|91293.7|91248.6|56
1644249860000|2022-02-07 16:04:20|91306|91256|91306.7|91281.7|91317.6|91281.7|91297.6|91255.9|64
1644249870000|2022-02-07 16:04:30|91307.3|91282.3|91316.1|91291.1|91336.7|91291.1|91307.3|91271|70
1644249880000|2022-02-07 16:04:40|91316.7|91291.7|91315.4|91265.4|91327.9|91292.6|91302.5|91262.9|61
1644249890000|2022-02-07 16:04:50|91315.5|91265.5|91312.4|91287.4|91322.5|91287.7|91299.6|91265|66
1644249900000|2022-02-07 16:05:00|91311.1|91286.1|91308.1|91283.1|91321.5|91286.1|91306.4|91269.4|51
1644249910000|2022-02-07 16:05:10|91308.3|91283.3|91332.5|91282.5|91335.6|91285.6|91307.3|91271.1|63
1644249920000|2022-02-07 16:05:20|91332.8|91282.8|91308|91283|91333.4|91292.6|91308|91269.7|54
1644249930000|2022-02-07 16:05:30|91307.8|91282.8|91329.6|91279.6|91329.6|91294.2|91306.5|91269.1|64
1644249940000|2022-02-07 16:05:40|91329.5|91279.5|91310.8|91285.8|91332|91296.3|91310.8|91278.4|46
1644249950000|2022-02-07 16:05:50|91310.9|91285.9|91313.3|91288.3|91313.4|91288.4|91310.2|91285.2|50
1644249960000|2022-02-07 16:06:00|91313.4|91288.4|91319.6|91294.6|91331.6|91297.4|91312.4|91279|50
1644249970000|2022-02-07 16:06:10|91320.3|91295.3|91326.3|91301.3|91340.2|91302.6|91318|91279.4|64
1644249980000|2022-02-07 16:06:20|91326.1|91301.1|91323.1|91298.1|91337.7|91303.5|91318.9|91280.8|55
1644249990000|2022-02-07 16:06:30|91321.9|91296.9|91323|91298|91325.2|91300.2|91321.4|91296.4|51
1644250000000|2022-02-07 16:06:40|91323.9|91298.9|91338.3|91313.3|91339.2|91314.2|91323.4|91298.4|58
1644250010000|2022-02-07 16:06:50|91338.8|91313.8|91337.7|91312.7|91339.6|91314.6|91336.1|91311.1|49
1644250020000|2022-02-07 16:07:00|91338|91313|91358.6|91308.6|91358.7|91317.5|91337.4|91302.3|50
1644250030000|2022-02-07 16:07:10|91358.9|91308.9|91357.3|91307.3|91359.7|91320.7|91341.8|91303.3|50
1644250040000|2022-02-07 16:07:20|91356.9|91306.9|91366.9|91341.9|91379.6|91342.1|91355.2|91305.8|54
1644250050000|2022-02-07 16:07:30|91366.5|91341.5|91378.4|91328.4|91379.7|91342.5|91363.6|91327.1|56
1644250060000|2022-02-07 16:07:40|91379.3|91329.3|91354.5|91329.5|91380|91341|91353.4|91323.5|59
1644250070000|2022-02-07 16:07:50|91366.6|91316.6|91353.8|91328.8|91367.5|91330.3|91346.2|91309.1|62
1644250080000|2022-02-07 16:08:00|91353.5|91328.5|91352.1|91327.1|91368.7|91330.1|91352.1|91315.1|54
1644250090000|2022-02-07 16:08:10|91352.6|91327.6|91357.7|91307.7|91360.1|91327.6|91344.8|91306.7|61
1644250100000|2022-02-07 16:08:20|91356.7|91306.7|91345.1|91320.1|91357.3|91321.3|91340.7|91306|45
1644250110000|2022-02-07 16:08:30|91345.3|91320.3|91347.6|91322.6|91364.6|91326|91344.7|91311.5|48
1644250120000|2022-02-07 16:08:40|91348.7|91323.7|91347.2|91322.2|91359.7|91327.1|91345.8|91309.3|40
1644250130000|2022-02-07 16:08:50|91347.3|91322.3|91345.1|91320.1|91347.3|91322.3|91343.4|91318.4|25
1644250140000|2022-02-07 16:09:00|91345.8|91320.8|91355.4|91305.4|91357.1|91321.1|91338.1|91300.1|54
1644250150000|2022-02-07 16:09:10|91355.6|91305.6|91354.5|91304.5|91358.7|91321.2|91345|91303.7|59
1644250160000|2022-02-07 16:09:20|91354.1|91304.1|91357.7|91307.7|91358.7|91320.1|91335.2|91299.9|60
1644250170000|2022-02-07 16:09:30|91358.3|91308.3|91361.4|91311.4|91363.2|91313.2|91358.3|91308.3|46
1644250180000|2022-02-07 16:09:40|91361.1|91311.1|91347.5|91322.5|91363.2|91327.1|91346|91311.1|38
1644250190000|2022-02-07 16:09:50|91347.7|91322.7|91360.6|91310.6|91360.6|91324.8|91339.8|91305.1|48
1644250200000|2022-02-07 16:10:00|91359.8|91309.8|91355.8|91330.8|91364.7|91330.8|91346.4|91309.6|55
1644250210000|2022-02-07 16:10:10|91355.6|91330.6|91353.8|91328.8|91356.6|91331.6|91352.6|91327.6|44
1644250220000|2022-02-07 16:10:20|91354.9|91329.9|91349.8|91324.8|91362.2|91329.9|91349.2|91310.3|42
1644250230000|2022-02-07 16:10:30|91349.4|91324.4|91350.4|91325.4|91369.3|91332.4|91349.1|91312.4|55
1644250240000|2022-02-07 16:10:40|91350.3|91325.3|91346|91321|91350.3|91325.3|91342.3|91317.3|54
1644250250000|2022-02-07 16:10:50|91345.7|91320.7|91344.6|91319.6|91346.4|91321.4|91342.6|91317.6|39
1644250260000|2022-02-07 16:11:00|91344.2|91319.2|91342.7|91317.7|91347.6|91322.6|91339.4|91314.4|54
1644250270000|2022-02-07 16:11:10|91342.6|91317.6|91343.8|91318.8|91344.3|91319.3|91341.4|91316.4|40
1644250280000|2022-02-07 16:11:20|91342.9|91317.9|91339.3|91314.3|91345.7|91320.7|91336.2|91311.2|62
1644250290000|2022-02-07 16:11:30|91339.4|91314.4|91350.3|91300.3|91350.7|91314.6|91334.7|91298.9|52
1644250300000|2022-02-07 16:11:40|91351.5|91301.5|91336|91311|91352.5|91313|91334.3|91300.2|45
1644250310000|2022-02-07 16:11:50|91335.3|91310.3|91339.9|91314.9|91339.9|91314.9|91334.3|91309.3|58
1644250320000|2022-02-07 16:12:00|91352.2|91302.2|91333.8|91308.8|91352.2|91313.9|91333.8|91301.2|49
1644250330000|2022-02-07 16:12:10|91334.8|91309.8|91329.5|91304.5|91336.8|91311.8|91326.9|91301.9|66
1644250340000|2022-02-07 16:12:20|91329.1|91304.1|91338.8|91313.8|91341.2|91316.2|91326.8|91301.8|59
1644250350000|2022-02-07 16:12:30|91339.1|91314.1|91342.8|91317.8|91344.4|91319.4|91339.1|91314.1|38
1644250360000|2022-02-07 16:12:40|91342.4|91317.4|91349.5|91324.5|91349.5|91324.5|91340.5|91315.5|51
1644250370000|2022-02-07 16:12:50|91349.1|91324.1|91349.2|91324.2|91362.8|91325.5|91348|91310.4|40
1644250380000|2022-02-07 16:13:00|91349.4|91324.4|91347.3|91322.3|91351|91326|91347.3|91322.3|29
1644250390000|2022-02-07 16:13:10|91348.3|91323.3|91341.6|91316.6|91349.2|91324.2|91341.6|91316.6|62
1644250400000|2022-02-07 16:13:20|91341.4|91316.4|91349.7|91299.7|91349.7|91317.8|91337.1|91299.7|59
1644250410000|2022-02-07 16:13:30|91350.4|91300.4|91344.1|91319.1|91350.4|91320.2|91339.7|91300.4|57
1644250420000|2022-02-07 16:13:40|91344.2|91319.2|91348.8|91323.8|91350.4|91325.4|91343.1|91318.1|41
1644250430000|2022-02-07 16:13:50|91348|91323|91352.6|91327.6|91353.8|91328.8|91348|91323|45
1644250440000|2022-02-07 16:14:00|91352.8|91327.8|91354|91329|91355.6|91330.6|91351.9|91326.9|39
1644250450000|2022-02-07 16:14:10|91367|91317|91360.7|91335.7|91373.4|91338|91359.4|91316|49
1644250460000|2022-02-07 16:14:20|91360.6|91335.6|91363.8|91338.8|91378.1|91339.9|91360.5|91323|35
1644250470000|2022-02-07 16:14:30|91363.9|91338.9|91393.1|91343.1|91393.1|91353|91361.7|91324|57
1644250480000|2022-02-07 16:14:40|91392.9|91342.9|91388.7|91338.7|91394|91357|91380|91338|55
1644250490000|2022-02-07 16:14:50|91388.6|91338.6|91388.7|91338.7|91389.5|91339.5|91387.8|91337.8|35
1644250500000|2022-02-07 16:15:00|91388.6|91338.6|91389.4|91339.4|91390.8|91352.8|91377.8|91338.6|33
1644250510000|2022-02-07 16:15:10|91390|91340|91396.2|91346.2|91397.8|91362.7|91379.8|91340|60
1644250520000|2022-02-07 16:15:20|91396.1|91346.1|91390.8|91340.8|91396.3|91355.5|91376.2|91338.7|59
1644250530000|2022-02-07 16:15:30|91390.6|91340.6|91392.8|91342.8|91393.6|91356.4|91378.2|91337.6|48
1644250540000|2022-02-07 16:15:40|91392.7|91342.7|91389.3|91339.3|91392.9|91354|91376.1|91339|41
1644250550000|2022-02-07 16:15:50|91389.2|91339.2|91390.8|91340.8|91392.8|91342.8|91389.1|91339.1|38
1644250560000|2022-02-07 16:16:00|91390.6|91340.6|91382.1|91357.1|91393.9|91358|91381|91339.6|52
1644250570000|2022-02-07 16:16:10|91381.2|91356.2|91398.7|91348.7|91399.6|91359.9|91381.2|91341.2|63
1644250580000|2022-02-07 16:16:20|91398.3|91348.3|91411.5|91361.5|91412|91374.7|91383.8|91347.9|64
1644250590000|2022-02-07 16:16:30|91411.2|91361.2|91412.3|91362.3|91412.5|91362.5|91410.1|91360.1|54
1644250600000|2022-02-07 16:16:40|91412.4|91362.4|91392.2|91367.2|91413.3|91370.5|91392.2|91352.2|63
1644250610000|2022-02-07 16:16:50|91393.1|91368.1|91412.5|91362.5|91417.8|91368.3|91388.5|91351.4|58
1644250620000|2022-02-07 16:17:00|91412.3|91362.3|91421.2|91371.2|91423.3|91373.3|91412.3|91362.3|58
1644250630000|2022-02-07 16:17:10|91420.8|91370.8|91432.3|91382.3|91435.9|91392.1|91416|91370.8|60
1644250640000|2022-02-07 16:17:20|91432.4|91382.4|91420.6|91370.6|91432.6|91383.1|91408.1|91370.1|56
1644250650000|2022-02-07 16:17:30|91419.8|91369.8|91422.3|91397.3|91435.7|91397.9|91415.2|91368.2|62
1644250660000|2022-02-07 16:17:40|91422.5|91397.5|91439|91389|91442.5|91405.2|91422|91383|64
1644250670000|2022-02-07 16:17:50|91438.5|91388.5|91437|91387|91440.7|91390.7|91433.1|91383.1|55
1644250680000|2022-02-07 16:18:00|91435.8|91385.8|91416.2|91366.2|91435.8|91385.8|91405|91366.1|67
1644250690000|2022-02-07 16:18:10|91414.1|91364.1|91419|91369|91421.9|91371.9|91412.8|91362.8|58
1644250700000|2022-02-07 16:18:20|91418.8|91368.8|91428.4|91378.4|91428.4|91378.4|91418.6|91368.6|57
1644250710000|2022-02-07 16:18:30|91428.1|91378.1|91423.3|91373.3|91429.6|91389.9|91410.6|91372.6|47
1644250720000|2022-02-07 16:18:40|91422.9|91372.9|91439.1|91389.1|91439.4|91389.4|91422.9|91372.9|65
1644250730000|2022-02-07 16:18:50|91437.1|91387.1|91426.9|91401.9|91444.3|91406.8|91424.4|91386.2|67
1644250740000|2022-02-07 16:19:00|91439|91389|91423.5|91398.5|91439|91400.8|91420.7|91381|64
1644250750000|2022-02-07 16:19:10|91421.4|91396.4|91423|91398|91438.6|91402.2|91417.5|91381.5|69
1644250760000|2022-02-07 16:19:20|91423.2|91398.2|91426.1|91401.1|91433.8|91403.4|91419.4|91382.1|60
1644250770000|2022-02-07 16:19:30|91427.3|91402.3|91430.9|91405.9|91447.9|91410.1|91426.6|91394.4|49
1644250780000|2022-02-07 16:19:40|91430.8|91405.8|91424|91399|91434.8|91409.7|91421.1|91383.1|59
1644250790000|2022-02-07 16:19:50|91423.6|91398.6|91437.7|91412.7|91444|91414.8|91416.6|91387.8|68
1644250800000|2022-02-07 16:20:00|91440.4|91415.4|91450.9|91400.9|91451.8|91415.8|91436.7|91399.2|62
1644250810000|2022-02-07 16:20:10|91451.1|91401.1|91455.8|91405.8|91456.8|91416.2|91436.3|91400.8|57
1644250820000|2022-02-07 16:20:20|91456.2|91406.2|91463.6|91413.6|91465.1|91425.9|91445.7|91404.8|58
1644250830000|2022-02-07 16:20:30|91463.4|91413.4|91484.8|91434.8|91485.8|91443.4|91450.6|91413.4|68
1644250840000|2022-02-07 16:20:40|91484.4|91434.4|91493.3|91468.3|91509.8|91470.3|91475.4|91433.9|70
1644250850000|2022-02-07 16:20:50|91493.4|91468.4|91490.3|91440.3|91503.9|91470.3|91475.2|91438|67
1644250860000|2022-02-07 16:21:00|91491.7|91441.7|91475.3|91450.3|91493|91455.1|91470|91439.3|73
1644250870000|2022-02-07 16:21:10|91474.3|91449.3|91472.8|91447.8|91476.3|91451.3|91467.1|91442.1|70
1644250880000|2022-02-07 16:21:20|91475|91450|91468.2|91443.2|91491|91454.5|91468|91436.8|63
1644250890000|2022-02-07 16:21:30|91468|91443|91484.4|91434.4|91484.4|91450.4|91466.6|91434.4|58
1644250900000|2022-02-07 16:21:40|91473.1|91448.1|91469.6|91444.6|91475.2|91450.2|91468.6|91443.6|59
1644250910000|2022-02-07 16:21:50|91469.7|91444.7|91468.3|91443.3|91472.5|91447.5|91468.3|91443.3|43
1644250920000|2022-02-07 16:22:00|91468.2|91443.2|91472.4|91447.4|91472.7|91447.7|91465.2|91440.2|61
1644250930000|2022-02-07 16:22:10|91472|91447|91473.6|91448.6|91473.6|91448.6|91466.7|91441.7|54
1644250940000|2022-02-07 16:22:20|91473.4|91448.4|91466.9|91441.9|91473.4|91448.4|91464.5|91439.5|61
1644250950000|2022-02-07 16:22:30|91466.2|91441.2|91465.5|91440.5|91467.8|91442.8|91464.3|91439.3|50
1644250960000|2022-02-07 16:22:40|91465.8|91440.8|91457.2|91407.2|91465.9|91440.8|91448.8|91406.9|59
1644250970000|2022-02-07 16:22:50|91456.3|91406.3|91442.7|91392.7|91462.3|91414.1|91429.5|91392.5|59
1644250980000|2022-02-07 16:23:00|91444.1|91394.1|91423.9|91398.9|91445.4|91398.9|91423.9|91385.3|54
1644250990000|2022-02-07 16:23:10|91423.7|91398.7|91436.1|91386.1|91437.6|91399.6|91423.5|91385|47
1644251000000|2022-02-07 16:23:20|91435.7|91385.7|91433.6|91383.6|91435.7|91395.1|91420.1|91377.1|56
1644251010000|2022-02-07 16:23:30|91433.8|91383.8|91422.6|91397.6|91438.6|91401.4|91421.8|91380.2|56
1644251020000|2022-02-07 16:23:40|91422.1|91397.1|91421|91396|91439.3|91400.1|91419.7|91383.7|46
1644251030000|2022-02-07 16:23:50|91421.4|91396.4|91425.6|91400.6|91438.5|91401.3|91420.9|91386.8|50
1644251040000|2022-02-07 16:24:00|91425.9|91400.9|91436.2|91411.2|91449.3|91413|91425.4|91389.5|59
1644251050000|2022-02-07 16:24:10|91437.4|91412.4|91451.3|91401.3|91456.2|91418.8|91435.5|91401.3|44
1644251060000|2022-02-07 16:24:20|91451.5|91401.5|91440.6|91415.6|91454.6|91416|91435.6|91400.1|42
1644251070000|2022-02-07 16:24:30|91440.1|91415.1|91434.5|91409.5|91448.9|91416.2|91434.5|91397.7|46
1644251080000|2022-02-07 16:24:40|91433|91408|91429.8|91379.8|91447.2|91408.6|91418.5|91379.5|45
1644251090000|2022-02-07 16:24:50|91429.5|91379.5|91437.3|91387.3|91439|91401.3|91420.6|91378.5|60
1644251100000|2022-02-07 16:25:00|91437.2|91387.2|91423|91398|91437.2|91399.6|91423|91384.9|31
1644251110000|2022-02-07 16:25:10|91423.2|91398.2|91426.1|91401.1|91426.9|91401.9|91419.5|91394.5|48
1644251120000|2022-02-07 16:25:20|91426.2|91401.2|91423.4|91398.4|91426.2|91401.2|91421.7|91396.7|42
1644251130000|2022-02-07 16:25:30|91423.1|91398.1|91423.9|91398.9|91441.5|91401.1|91422.6|91386.3|36
1644251140000|2022-02-07 16:25:40|91423.8|91398.8|91401|91351|91432.4|91398.8|91398.9|91348.9|70
1644251150000|2022-02-07 16:25:50|91400.9|91350.9|91367.2|91317.2|91404.3|91357.5|91348.5|91316.5|58
1644251160000|2022-02-07 16:26:00|91367.9|91317.9|91369.8|91319.8|91374.4|91338.9|91355.6|91310.6|65
1644251170000|2022-02-07 16:26:10|91369.5|91319.5|91366.8|91316.8|91371.5|91334.9|91358.1|91315.9|53
1644251180000|2022-02-07 16:26:20|91353|91328|91350.8|91325.8|91367.3|91328|91347.3|91310|60
1644251190000|2022-02-07 16:26:30|91351|91326|91363.6|91313.6|91367.3|91327.1|91348.7|91312.3|60
1644251200000|2022-02-07 16:26:40|91361.9|91311.9|91359.9|91309.9|91365.7|91315.7|91359.9|91309.9|45
1644251210000|2022-02-07 16:26:50|91360.4|91310.4|91360.4|91310.4|91361.4|91311.4|91359.3|91309.3|30
1644251220000|2022-02-07 16:27:00|91359.8|91309.8|91348.2|91323.2|91365.9|91327.7|91348.2|91309.4|46
1644251230000|2022-02-07 16:27:10|91345.9|91320.9|91340.1|91315.1|91357.1|91320.9|91340.1|91303.4|59
1644251240000|2022-02-07 16:27:20|91339.3|91314.3|91332.2|91307.2|91353.9|91315|91330.8|91296.8|57
1644251250000|2022-02-07 16:27:30|91332.5|91307.5|91340.8|91290.8|91349.3|91309.5|91321.7|91284|68
1644251260000|2022-02-07 16:27:40|91341.2|91291.2|91332.6|91307.6|91347.3|91309.3|91332.2|91290.9|47
1644251270000|2022-02-07 16:27:50|91333.1|91308.1|91342.3|91292.3|91348.2|91308.1|91325.3|91289|58
1644251280000|2022-02-07 16:28:00|91342.7|91292.7|91340.3|91290.3|91344|91294|91339.5|91289.5|60
1644251290000|2022-02-07 16:28:10|91338.1|91288.1|91336.4|91286.4|91340.7|91301.2|91324.7|91285.1|63
1644251300000|2022-02-07 16:28:20|91337.3|91287.3|91340.5|91290.5|91342|91305.6|91326.8|91287|46
1644251310000|2022-02-07 16:28:30|91340.6|91290.6|91343.7|91293.7|91343.8|91309|91328.6|91287|48
1644251320000|2022-02-07 16:28:40|91341.7|91291.7|91344.4|91294.4|91345.4|91306.8|91328.1|91289.5|42
1644251330000|2022-02-07 16:28:50|91344|91294|91351|91301|91352.4|91316.1|91333.5|91293.1|60
1644251340000|2022-02-07 16:29:00|91350|91300|91332.8|91307.8|91350.8|91312.7|91332.5|91295|47
1644251350000|2022-02-07 16:29:10|91332.7|91307.7|91341.4|91291.4|91343.5|91308.7|91330.2|91291.4|46
1644251360000|2022-02-07 16:29:20|91341.5|91291.5|91344.5|91294.5|91344.5|91306.6|91327.4|91289.4|50
1644251370000|2022-02-07 16:29:30|91344.6|91294.6|91330.8|91305.8|91351.5|91315|91328.5|91293|53
1644251380000|2022-02-07 16:29:40|91330.6|91305.6|91340.8|91290.8|91347.3|91309.5|91323.4|91288.4|50
1644251390000|2022-02-07 16:29:50|91340.2|91290.2|91315.4|91265.4|91340.2|91298.4|91311.3|91265.4|69
1644251400000|2022-02-07 16:30:00|91310|91260|91312.7|91262.7|91321.9|91271.9|91305.8|91255.8|70
1644251410000|2022-02-07 16:30:10|91311.7|91261.7|91308.2|91258.2|91311.9|91261.9|91306|91256|49
1644251420000|2022-02-07 16:30:20|91307.9|91257.9|91307.5|91257.5|91309.4|91259.4|91306|91256|45
1644251430000|2022-02-07 16:30:30|91307.6|91257.6|91301.1|91251.1|91310.2|91263.7|91288.1|91248.9|47
1644251440000|2022-02-07 16:30:40|91301.2|91251.2|91297.4|91247.4|91301.3|91251.3|91297.2|91247.2|38
1644251450000|2022-02-07 16:30:50|91297.2|91247.2|91300|91250|91301.2|91264|91287|91247|41
1644251460000|2022-02-07 16:31:00|91299.8|91249.8|91295.3|91245.3|91301.9|91251.9|91294.9|91244.9|49
1644251470000|2022-02-07 16:31:10|91295.8|91245.8|91288.4|91238.4|91296|91251.3|91275.6|91238.3|40
1644251480000|2022-02-07 16:31:20|91288.2|91238.2|91283.1|91233.1|91288.9|91244.2|91268.9|91231.7|36
1644251490000|2022-02-07 16:31:30|91283.7|91233.7|91275.4|91225.4|91284.1|91234.1|91274.3|91224.3|60
1644251500000|2022-02-07 16:31:40|91275.3|91225.3|91269.5|91219.5|91275.3|91225.3|91268.3|91218.3|59
1644251510000|2022-02-07 16:31:50|91256.2|91231.2|91264|91214|91270.1|91231.2|91248.9|91211.7|53
1644251520000|2022-02-07 16:32:00|91263.6|91213.6|91260.4|91210.4|91264.3|91227.3|91247.2|91209.9|63
1644251530000|2022-02-07 16:32:10|91261.4|91211.4|91255.2|91205.2|91266|91229.1|91241.4|91205.2|49
1644251540000|2022-02-07 16:32:20|91254.4|91204.4|91238.5|91213.5|91257.1|91218.8|91238.4|91201.2|63
1644251550000|2022-02-07 16:32:30|91238.8|91213.8|91250.7|91225.7|91253|91228|91238.6|91213.6|65
1644251560000|2022-02-07 16:32:40|91250.6|91225.6|91252.7|91227.7|91252.9|91227.9|91249.6|91224.6|62
1644251570000|2022-02-07 16:32:50|91251.5|91226.5|91282.9|91232.9|91282.9|91237.7|91247.5|91217.2|71
1644251580000|2022-02-07 16:33:00|91282.5|91232.5|91303.7|91253.7|91303.7|91263|91270.9|91232.5|66
1644251590000|2022-02-07 16:33:10|91306|91256|91301.9|91251.9|91310|91270.1|91288.1|91249.3|59
1644251600000|2022-02-07 16:33:20|91302.2|91252.2|91301.5|91251.5|91309.8|91267|91291.8|91251.3|41
1644251610000|2022-02-07 16:33:30|91298.8|91248.8|91300.7|91250.7|91302.3|91252.3|91297.9|91247.9|35
1644251620000|2022-02-07 16:33:40|91301.7|91251.7|91296.3|91246.3|91301.8|91259.3|91278|91240.3|42
1644251630000|2022-02-07 16:33:50|91296.5|91246.5|91292.4|91242.4|91297.2|91255.1|91280.1|91242.2|43
1644251640000|2022-02-07 16:34:00|91292.5|91242.5|91295.6|91245.6|91299.8|91257.8|91281.5|91242.2|50
1644251650000|2022-02-07 16:34:10|91295.1|91245.1|91291.6|91241.6|91298.3|91254.9|91279.5|91240.1|40
1644251660000|2022-02-07 16:34:20|91291.3|91241.3|91288.2|91238.2|91291.3|91250.4|91275.4|91236.1|43
1644251670000|2022-02-07 16:34:30|91288.3|91238.3|91294.9|91244.9|91299.1|91249.1|91288|91238|57
1644251680000|2022-02-07 16:34:40|91295.1|91245.1|91281.3|91231.3|91295.1|91245.1|91281.3|91231.3|56
1644251690000|2022-02-07 16:34:50|91281.8|91231.8|91282|91232|91283.8|91233.8|91280.7|91230.7|43
1644251700000|2022-02-07 16:35:00|91281.7|91231.7|91286.9|91236.9|91288|91238|91281.7|91231.7|47
1644251710000|2022-02-07 16:35:10|91287.1|91237.1|91301.4|91251.4|91301.6|91259.3|91281.3|91237.1|48
1644251720000|2022-02-07 16:35:20|91301.3|91251.3|91297.9|91247.9|91303.2|91253.2|91297|91247|50
1644251730000|2022-02-07 16:35:30|91297.8|91247.8|91302.6|91252.6|91302.8|91252.8|91297.6|91247.6|44
1644251740000|2022-02-07 16:35:40|91302.2|91252.2|91309.2|91259.2|91309.2|91265|91289.4|91252.2|45
1644251750000|2022-02-07 16:35:50|91309.4|91259.4|91312.7|91262.7|91314.6|91264.6|91309.4|91259.4|44
1644251760000|2022-02-07 16:36:00|91312.3|91262.3|91309.5|91259.5|91313.4|91263.4|91307.5|91257.5|55
1644251770000|2022-02-07 16:36:10|91309.4|91259.4|91309.8|91259.8|91312.9|91262.9|91308|91258|48
1644251780000|2022-02-07 16:36:20|91309.7|91259.7|91304.2|91279.2|91315.6|91279.8|91299.9|91259.6|41
1644251790000|2022-02-07 16:36:30|91304.4|91279.4|91303.3|91278.3|91304.4|91279.4|91301.9|91276.9|29
1644251800000|2022-02-07 16:36:40|91303.1|91278.1|91309.4|91284.4|91322.7|91284.9|91302.8|91271.4|43
1644251810000|2022-02-07 16:36:50|91309.1|91284.1|91325.8|91275.8|91326.1|91288.2|91308.1|91273.8|34
1644251820000|2022-02-07 16:37:00|91325.7|91275.7|91324.8|91274.8|91326|91289.9|91312.5|91274.8|32
1644251830000|2022-02-07 16:37:10|91325|91275|91324|91274|91328|91289|91312.5|91273.1|24
1644251840000|2022-02-07 16:37:20|91323.9|91273.9|91317.4|91267.4|91323.9|91286.7|91303.5|91265.9|48
1644251850000|2022-02-07 16:37:30|91317|91267|91313.3|91263.3|91317.5|91267.5|91313.1|91263.1|37
1644251860000|2022-02-07 16:37:40|91312.9|91262.9|91314.4|91264.4|91314.6|91264.6|91312.5|91262.5|31
1644251870000|2022-02-07 16:37:50|91314.3|91264.3|91313.7|91263.7|91314.3|91264.3|91312.5|91262.5|29
1644251880000|2022-02-07 16:38:00|91313.5|91263.5|91314.6|91264.6|91315.1|91265.1|91313.4|91263.4|26
1644251890000|2022-02-07 16:38:10|91314.4|91264.4|91324.4|91274.4|91325.8|91287.3|91305.5|91264.4|46
1644251900000|2022-02-07 16:38:20|91323.2|91273.2|91324.4|91274.4|91326.7|91289.6|91308.2|91271|59
1644251910000|2022-02-07 16:38:30|91322.9|91272.9|91322.6|91272.6|91324.6|91274.6|91316.1|91266.1|65
1644251920000|2022-02-07 16:38:40|91322.8|91272.8|91328.5|91278.5|91331.4|91287|91311.6|91271.4|59
1644251930000|2022-02-07 16:38:50|91328.8|91278.8|91329.2|91279.2|91330.3|91280.3|91327.4|91277.4|52
1644251940000|2022-02-07 16:39:00|91329.6|91279.6|91359.5|91309.5|91361|91317.8|91328.7|91278.7|62
1644251950000|2022-02-07 16:39:10|91359.7|91309.7|91383.1|91333.1|91386.5|91336.5|91349.1|91303.5|67
1644251960000|2022-02-07 16:39:20|91383.3|91333.3|91380.7|91330.7|91384.6|91334.6|91378.1|91328.1|57
1644251970000|2022-02-07 16:39:30|91380.5|91330.5|91381.2|91331.2|91382.5|91332.5|91380.2|91330.2|39
1644251980000|2022-02-07 16:39:40|91381.5|91331.5|91382.7|91332.7|91383.3|91350.6|91372.9|91326.2|57
1644251990000|2022-02-07 16:39:50|91382.8|91332.8|91383|91333|91386.2|91336.2|91382.5|91332.5|47
1644252000000|2022-02-07 16:40:00|91383.1|91333.1|91385.1|91335.1|91386.8|91336.8|91383.1|91333.1|37
1644252010000|2022-02-07 16:40:10|91385.6|91335.6|91383.7|91333.7|91386.6|91336.6|91382.4|91332.4|44
1644252020000|2022-02-07 16:40:20|91383.3|91333.3|91376.5|91326.5|91384.3|91334.3|91375.6|91325.6|50
1644252030000|2022-02-07 16:40:30|91376.7|91326.7|91374.6|91324.6|91378|91328|91374.6|91324.6|36
1644252040000|2022-02-07 16:40:40|91362.7|91337.7|91370.2|91320.2|91370.9|91337.9|91358.1|91316.6|49
1644252050000|2022-02-07 16:40:50|91370.6|91320.6|91372.8|91322.8|91372.8|91322.8|91369.3|91319.3|30
1644252060000|2022-02-07 16:41:00|91372.9|91322.9|91366.4|91316.4|91372.9|91322.9|91365.4|91315.4|48
1644252070000|2022-02-07 16:41:10|91367.1|91317.1|91384.2|91334.2|91385.5|91347.3|91364.2|91315.5|58
1644252080000|2022-02-07 16:41:20|91384|91334|91386.8|91336.8|91387.8|91337.8|91383.9|91333.9|37
1644252090000|2022-02-07 16:41:30|91387|91337|91386.2|91336.2|91387.4|91337.4|91384.5|91334.5|27
1644252100000|2022-02-07 16:41:40|91386|91336|91379.8|91329.8|91386|91343.8|91368.3|91329.8|33
1644252110000|2022-02-07 16:41:50|91380|91330|91376.2|91326.2|91380|91330|91374.4|91324.4|36
1644252120000|2022-02-07 16:42:00|91376.3|91326.3|91382.2|91332.2|91382.3|91332.3|91376.1|91326.1|39
1644252130000|2022-02-07 16:42:10|91382.4|91332.4|91366.3|91341.3|91384.7|91344.9|91365.5|91327.3|51
1644252140000|2022-02-07 16:42:20|91366.2|91341.2|91367.8|91342.8|91368.6|91343.6|91366.2|91341.2|22
1644252150000|2022-02-07 16:42:30|91367.6|91342.6|91368.5|91343.5|91368.5|91343.5|91367.6|91342.6|22
1644252160000|2022-02-07 16:42:40|91383.2|91333.2|91378.5|91353.5|91390.8|91354|91372.4|91333.2|40
1644252170000|2022-02-07 16:42:50|91378.3|91353.3|91384.5|91359.5|91399.2|91361|91378.1|91340.4|44
1644252180000|2022-02-07 16:43:00|91384.1|91359.1|91403.3|91353.3|91404.5|91359.4|91383.9|91347.3|44
1644252190000|2022-02-07 16:43:10|91404.3|91354.3|91403.9|91353.9|91408|91366.1|91390.3|91352.1|44
1644252200000|2022-02-07 16:43:20|91404|91354|91408.7|91358.7|91412.9|91374.4|91394|91354|54
1644252210000|2022-02-07 16:43:30|91408.8|91358.8|91415.8|91365.8|91416.3|91377.4|91401|91356.4|51
1644252220000|2022-02-07 16:43:40|91419.8|91369.8|91431.7|91381.7|91432.8|91395.3|91410.6|91369.8|51
1644252230000|2022-02-07 16:43:50|91432|91382|91430.6|91380.6|91435.4|91391.5|91416.5|91377.2|54
1644252240000|2022-02-07 16:44:00|91430.7|91380.7|91422.3|91372.3|91430.7|91386.1|91408|91365.7|52
1644252250000|2022-02-07 16:44:10|91421.6|91371.6|91428.9|91378.9|91429.8|91379.8|91421.6|91371.6|46
1644252260000|2022-02-07 16:44:20|91428.4|91378.4|91436.6|91386.6|91440.6|91391.1|91415.4|91376.2|55
1644252270000|2022-02-07 16:44:30|91436.7|91386.7|91437|91387|91438.9|91388.9|91436.6|91386.6|43
1644252280000|2022-02-07 16:44:40|91436.9|91386.9|91483.9|91433.9|91487.1|91437.1|91436.5|91386.5|55
1644252290000|2022-02-07 16:44:50|91484.2|91434.2|91489.2|91439.2|91499.3|91449.3|91472.9|91433.4|57
1644252300000|2022-02-07 16:45:00|91489.7|91439.7|91493|91443|91496|91446|91485.8|91435.8|57
1644252310000|2022-02-07 16:45:10|91494|91444|91494.5|91444.5|91494.9|91444.9|91484.1|91434.1|65
1644252320000|2022-02-07 16:45:20|91494|91444|91481.7|91431.7|91497.9|91447.9|91481.7|91431.7|65
1644252330000|2022-02-07 16:45:30|91481.1|91431.1|91460.2|91435.2|91495.2|91445.2|91460.2|91423.2|60
1644252340000|2022-02-07 16:45:40|91470.4|91420.4|91463.7|91413.7|91470.4|91420.4|91462.5|91412.5|48
1644252350000|2022-02-07 16:45:50|91463.6|91413.6|91467.5|91417.5|91467.5|91417.5|91463.5|91413.5|37
1644252360000|2022-02-07 16:46:00|91466.9|91416.9|91450.1|91425.1|91472.9|91434.2|91449.7|91411.4|51
1644252370000|2022-02-07 16:46:10|91461.6|91411.6|91462.7|91412.7|91463.2|91423.7|91448.7|91409.5|36
1644252380000|2022-02-07 16:46:20|91462.6|91412.6|91458|91408|91463.2|91420.7|91442.7|91407.1|43
1644252390000|2022-02-07 16:46:30|91457.1|91407.1|91458.7|91408.7|91459.7|91409.7|91455.3|91405.3|49
1644252400000|2022-02-07 16:46:40|91458.3|91408.3|91458|91408|91461.4|91423.4|91444.7|91407.4|39
1644252410000|2022-02-07 16:46:50|91458.7|91408.7|91454|91404|91460.2|91410.2|91453.6|91403.6|48
1644252420000|2022-02-07 16:47:00|91453.5|91403.5|91453.7|91403.7|91455.3|91405.3|91450.9|91400.9|48
1644252430000|2022-02-07 16:47:10|91453.6|91403.6|91448.6|91398.6|91454.7|91414.7|91439.2|91398.2|37
1644252440000|2022-02-07 16:47:20|91449|91399|91445.6|91395.6|91450.9|91400.9|91445.5|91395.5|40
1644252450000|2022-02-07 16:47:30|91446.9|91396.9|91444.7|91394.7|91446.9|91396.9|91444|91394|33
1644252460000|2022-02-07 16:47:40|91444.6|91394.6|91443.4|91393.4|91447.2|91397.2|91442.4|91392.4|38
1644252470000|2022-02-07 16:47:50|91443.3|91393.3|91445.7|91395.7|91446.2|91396.2|91442.4|91392.4|51
1644252480000|2022-02-07 16:48:00|91443.9|91393.9|91443.8|91393.8|91447.1|91397.1|91443.2|91393.2|42
1644252490000|2022-02-07 16:48:10|91443.7|91393.7|91447|91397|91450.7|91400.7|91443.7|91393.7|37
1644252500000|2022-02-07 16:48:20|91446.9|91396.9|91447.4|91397.4|91448.2|91398.2|91444.6|91394.6|32
1644252510000|2022-02-07 16:48:30|91447.1|91397.1|91455.7|91405.7|91456.6|91406.6|91444.3|91394.3|60
1644252520000|2022-02-07 16:48:40|91454.8|91404.8|91467.3|91417.3|91467.3|91424.4|91449.4|91404.7|63
1644252530000|2022-02-07 16:48:50|91467.4|91417.4|91470.7|91420.7|91471.9|91421.9|91466.9|91416.9|46
1644252540000|2022-02-07 16:49:00|91458.2|91433.2|91469|91419|91470.3|91433.2|91455.9|91417.4|41
1644252550000|2022-02-07 16:49:10|91466.6|91416.6|91465.3|91415.3|91469.1|91419.1|91464.6|91414.6|46
1644252560000|2022-02-07 16:49:20|91464.9|91414.9|91465.3|91415.3|91466.4|91416.4|91463.1|91413.1|36
1644252570000|2022-02-07 16:49:30|91466.4|91416.4|91460.8|91435.8|91474|91435.8|91451.7|91414.2|46
1644252580000|2022-02-07 16:49:40|91460.1|91435.1|91471.1|91421.1|91476.3|91435.1|91460.1|91418.2|56
1644252590000|2022-02-07 16:49:50|91470.8|91420.8|91461.5|91411.5|91471.9|91421.9|91461.5|91411.5|62
1644252600000|2022-02-07 16:50:00|91460.3|91410.3|91452.5|91402.5|91460.3|91410.3|91452.5|91402.5|54
1644252610000|2022-02-07 16:50:10|91452.7|91402.7|91439.2|91389.2|91452.7|91402.7|91438|91388|58
1644252620000|2022-02-07 16:50:20|91439.3|91389.3|91447.9|91397.9|91447.9|91397.9|91438.3|91388.3|62
1644252630000|2022-02-07 16:50:30|91447|91397|91447.4|91397.4|91449.8|91409.9|91434.3|91395.7|38
1644252640000|2022-02-07 16:50:40|91447.2|91397.2|91454.2|91404.2|91454.3|91413.8|91438.3|91397.2|45
1644252650000|2022-02-07 16:50:50|91453.8|91403.8|91452.1|91402.1|91454.3|91414.5|91438.8|91399.5|43
1644252660000|2022-02-07 16:51:00|91452.2|91402.2|91450.3|91400.3|91452.6|91402.6|91449.5|91399.5|51
1644252670000|2022-02-07 16:51:10|91450.4|91400.4|91457.3|91407.3|91461.5|91418.5|91443|91400.3|61
1644252680000|2022-02-07 16:51:20|91457.2|91407.2|91459.9|91409.9|91461.3|91411.3|91457.1|91407.1|38
1644252690000|2022-02-07 16:51:30|91459.8|91409.8|91457.6|91407.6|91465.9|91426.9|91451.9|91407.5|44
1644252700000|2022-02-07 16:51:40|91457.9|91407.9|91456.6|91406.6|91458.2|91408.2|91455.4|91405.4|37
1644252710000|2022-02-07 16:51:50|91456.3|91406.3|91457|91407|91458.1|91420.2|91442.7|91406.2|39
1644252720000|2022-02-07 16:52:00|91457.1|91407.1|91453.5|91403.5|91457.1|91417.4|91432.6|91396.7|50
1644252730000|2022-02-07 16:52:10|91452.7|91402.7|91454.4|91404.4|91454.9|91413.1|91437.7|91400.4|44
1644252740000|2022-02-07 16:52:20|91454.3|91404.3|91456.5|91406.5|91456.5|91417.3|91440.4|91403.2|46
1644252750000|2022-02-07 16:52:30|91457.6|91407.6|91441.5|91416.5|91459.9|91423|91441.5|91404.6|51
1644252760000|2022-02-07 16:52:40|91441.8|91416.8|91452.6|91402.6|91455.5|91419.1|91440.3|91402.5|39
1644252770000|2022-02-07 16:52:50|91452.4|91402.4|91437.7|91412.7|91453.8|91415.8|91433.8|91396.8|56
1644252780000|2022-02-07 16:53:00|91438.4|91413.4|91452.9|91402.9|91454.6|91414.8|91437.2|91399.2|43
1644252790000|2022-02-07 16:53:10|91451.3|91401.3|91448.5|91423.5|91461.2|91423.9|91440|91400.9|44
1644252800000|2022-02-07 16:53:20|91448.2|91423.2|91459.8|91409.8|91461.9|91423.7|91447|91408.7|36
1644252810000|2022-02-07 16:53:30|91460|91410|91445.9|91420.9|91460|91422|91443.6|91407.8|46
1644252820000|2022-02-07 16:53:40|91446|91421|91443.2|91418.2|91447.4|91422.4|91441.5|91416.5|38
1644252830000|2022-02-07 16:53:50|91443.1|91418.1|91452.7|91427.7|91452.7|91427.7|91439.4|91414.4|54
1644252840000|2022-02-07 16:54:00|91452.5|91427.5|91472.4|91422.4|91476.1|91438.5|91451.1|91421.9|38
1644252850000|2022-02-07 16:54:10|91461.4|91436.4|91461.4|91436.4|91464.6|91439.6|91459.9|91434.9|48
1644252860000|2022-02-07 16:54:20|91461.3|91436.3|91458.9|91433.9|91475.6|91436.3|91458.6|91422.8|34
1644252870000|2022-02-07 16:54:30|91458.8|91433.8|91459|91434|91463.2|91438.2|91458.1|91433.1|38
1644252880000|2022-02-07 16:54:40|91461.1|91436.1|91467|91442|91468.1|91443.1|91459.1|91434.1|56
1644252890000|2022-02-07 16:54:50|91466.9|91441.9|91470.9|91445.9|91484.9|91446.7|91466.9|91433.7|37
1644252900000|2022-02-07 16:55:00|91471|91446|91475.8|91450.8|91478.5|91453.5|91470.6|91445.6|50
1644252910000|2022-02-07 16:55:10|91474.9|91449.9|91479.1|91454.1|91479.9|91454.9|91474.9|91449.9|33
1644252920000|2022-02-07 16:55:20|91479|91454|91478.6|91453.6|91492.7|91454.8|91478.6|91442|37
1644252930000|2022-02-07 16:55:30|91478.8|91453.8|91480.9|91455.9|91493.3|91456.2|91478.8|91443.3|35
1644252940000|2022-02-07 16:55:40|91480.8|91455.8|91481.1|91456.1|91481.8|91456.8|91480.2|91455.2|21
1644252950000|2022-02-07 16:55:50|91481.4|91456.4|91477.6|91452.6|91485.6|91460.6|91477.6|91452.6|22
1644252960000|2022-02-07 16:56:00|91477.5|91452.5|91500|91450|91500|91462.5|91474.6|91444.2|38
1644252970000|2022-02-07 16:56:10|91500.8|91450.8|91490.4|91465.4|91503.7|91466.9|91487.5|91450.6|44
1644252980000|2022-02-07 16:56:20|91490.5|91465.5|91489.6|91464.6|91491.5|91466.5|91488.6|91463.6|34
1644252990000|2022-02-07 16:56:30|91489.5|91464.5|91493.4|91468.4|91493.9|91468.9|91489.5|91464.5|49
1644253000000|2022-02-07 16:56:40|91493.2|91468.2|91493.8|91468.8|91493.9|91468.9|91492.7|91467.7|26
1644253010000|2022-02-07 16:56:50|91493.7|91468.7|91492.9|91467.9|91511|91475.3|91492.6|91461|46
1644253020000|2022-02-07 16:57:00|91493.2|91468.2|91494.1|91469.1|91508.4|91471.6|91492.6|91457.7|43
1644253030000|2022-02-07 16:57:10|91494.4|91469.4|91492.8|91467.8|91504.7|91470.1|91487.8|91454.7|36
1644253040000|2022-02-07 16:57:20|91492.5|91467.5|91462.6|91437.6|91496.2|91468.4|91460.2|91435.2|51
1644253050000|2022-02-07 16:57:30|91463.3|91438.3|91471.1|91446.1|91472.1|91447.1|91463.3|91438.3|53
1644253060000|2022-02-07 16:57:40|91471.3|91446.3|91473.4|91448.4|91476.7|91451.7|91468.6|91443.6|38
1644253070000|2022-02-07 16:57:50|91473.5|91448.5|91469.9|91444.9|91482.1|91448.5|91468.7|91431.5|42
1644253080000|2022-02-07 16:58:00|91470.7|91445.7|91469.9|91444.9|91484.9|91446.2|91468.6|91434.9|48
1644253090000|2022-02-07 16:58:10|91468.8|91443.8|91419.4|91369.4|91468.8|91443.8|91419.4|91369.4|74
1644253100000|2022-02-07 16:58:20|91418.3|91368.3|91454.3|91404.3|91456.1|91417|91418.3|91368.3|61
1644253110000|2022-02-07 16:58:30|91455|91405|91465.3|91415.3|91472|91431.5|91443.6|91397.4|58
1644253120000|2022-02-07 16:58:40|91465.6|91415.6|91455.2|91430.2|91466.9|91431.5|91452.8|91413.8|46
1644253130000|2022-02-07 16:58:50|91455|91430|91464.2|91414.2|91467.1|91430.1|91450.8|91413|48
1644253140000|2022-02-07 16:59:00|91463.9|91413.9|91460|91410|91466.7|91427.9|91446.9|91409.8|53
1644253150000|2022-02-07 16:59:10|91447.2|91422.2|91439.7|91414.7|91459.8|91423.2|91439.3|91401.8|44
1644253160000|2022-02-07 16:59:20|91436.9|91411.9|91429.5|91404.5|91447.7|91411.9|91429.5|91394.4|53
1644253170000|2022-02-07 16:59:30|91429.9|91404.9|91430.3|91405.3|91442.7|91406.2|91428.8|91390.9|40
1644253180000|2022-02-07 16:59:40|91430.1|91405.1|91423|91398|91430.1|91405.1|91423|91398|38
1644253190000|2022-02-07 16:59:50|91422.6|91397.6|91420.6|91395.6|91422.7|91397.7|91419.8|91394.8|35
1644253200000|2022-02-07 17:00:00|91421.1|91396.1|91426.2|91401.2|91442.8|91402.7|91419.1|91383.1|60
1644253210000|2022-02-07 17:00:10|91427|91402|91424.7|91399.7|91428.9|91403.9|91423.8|91398.8|36
1644253220000|2022-02-07 17:00:20|91424.8|91399.8|91424.9|91399.9|91439.2|91401.5|91419.7|91381.8|57
1644253230000|2022-02-07 17:00:30|91424.8|91399.8|91440.8|91390.8|91442|91401.4|91421.9|91390.1|42
1644253240000|2022-02-07 17:00:40|91440.3|91390.3|91441.7|91391.7|91443.1|91393.1|91440|91390|30
1644253250000|2022-02-07 17:00:50|91442.3|91392.3|91454|91404|91455.9|91416.4|91437.8|91392.3|48
1644253260000|2022-02-07 17:01:00|91454.2|91404.2|91454.7|91404.7|91456.1|91406.1|91453.1|91403.1|38
1644253270000|2022-02-07 17:01:10|91454.8|91404.8|91435.4|91410.4|91455.9|91415.3|91435.4|91396.2|41
1644253280000|2022-02-07 17:01:20|91436.5|91411.5|91432.7|91407.7|91444.4|91411.5|91430.7|91391.1|41
1644253290000|2022-02-07 17:01:30|91434.7|91409.7|91454|91404|91455.4|91417.1|91432.4|91403.5|52
1644253300000|2022-02-07 17:01:40|91453.5|91403.5|91441.5|91416.5|91453.9|91417.5|91440.9|91402|34
1644253310000|2022-02-07 17:01:50|91441.4|91416.4|91444.5|91419.5|91457.4|91420.1|91440.7|91400.8|33
1644253320000|2022-02-07 17:02:00|91444.6|91419.6|91463|91413|91464.3|91424.4|91443.9|91412|35
1644253330000|2022-02-07 17:02:10|91463.1|91413.1|91457.1|91432.1|91467.6|91432.4|91452.9|91411.7|42
1644253340000|2022-02-07 17:02:20|91457|91432|91467.7|91417.7|91469.9|91432.4|91456.9|91417.3|26
1644253350000|2022-02-07 17:02:30|91465.9|91415.9|91452.4|91402.4|91465.9|91430.4|91451.9|91401.9|39
1644253360000|2022-02-07 17:02:40|91452.3|91402.3|91452.7|91402.7|91453.2|91403.2|91451.1|91401.1|39
1644253370000|2022-02-07 17:02:50|91452.6|91402.6|91457.2|91407.2|91457.9|91407.9|91452.6|91402.6|27
1644253380000|2022-02-07 17:03:00|91457|91407|91458|91408|91458.4|91408.4|91456.6|91406.6|19
1644253390000|2022-02-07 17:03:10|91457.8|91407.8|91454|91404|91458.1|91408.1|91448.2|91398.2|39
1644253400000|2022-02-07 17:03:20|91454.3|91404.3|91455.8|91405.8|91456.3|91406.3|91452.7|91402.7|39
1644253410000|2022-02-07 17:03:30|91456.1|91406.1|91459.9|91409.9|91459.9|91409.9|91453.8|91403.8|32
1644253420000|2022-02-07 17:03:40|91459.8|91409.8|91457.7|91407.7|91463|91413|91457.4|91407.4|38
1644253430000|2022-02-07 17:03:50|91458|91408|91462.2|91412.2|91462.6|91412.6|91458|91408|43
1644253440000|2022-02-07 17:04:00|91462.3|91412.3|91462.4|91412.4|91463.5|91413.5|91462.1|91412.1|37
1644253450000|2022-02-07 17:04:10|91463|91413|91461.8|91411.8|91463.1|91413.1|91460.7|91410.7|32
1644253460000|2022-02-07 17:04:20|91462|91412|91462.5|91412.5|91463.6|91413.6|91462|91412|32
1644253470000|2022-02-07 17:04:30|91462.4|91412.4|91456.2|91406.2|91462.4|91412.4|91454.4|91404.4|36
1644253480000|2022-02-07 17:04:40|91458|91408|91455|91405|91458|91408|91454.3|91404.3|30
1644253490000|2022-02-07 17:04:50|91455.6|91405.6|91452.7|91402.7|91455.6|91405.6|91450.6|91400.6|34
1644253500000|2022-02-07 17:05:00|91452.9|91402.9|91454.8|91404.8|91455|91405|91452.8|91402.8|34
1644253510000|2022-02-07 17:05:10|91456.1|91406.1|91457.3|91407.3|91457.5|91407.5|91456.1|91406.1|24
1644253520000|2022-02-07 17:05:20|91457.4|91407.4|91459.1|91409.1|91459.7|91409.7|91457|91407|27
1644253530000|2022-02-07 17:05:30|91459.3|91409.3|91456.8|91406.8|91459.3|91409.3|91456.5|91406.5|20
1644253540000|2022-02-07 17:05:40|91456.7|91406.7|91457.7|91407.7|91458.1|91408.1|91456.6|91406.6|15
1644253550000|2022-02-07 17:05:50|91457.9|91407.9|91461.7|91411.7|91463|91413|91457.2|91407.2|30
1644253560000|2022-02-07 17:06:00|91461.8|91411.8|91461.4|91411.4|91462.5|91412.5|91461.4|91411.4|18
1644253570000|2022-02-07 17:06:10|91460.8|91410.8|91459.1|91409.1|91460.8|91410.8|91457.7|91407.7|42
1644253580000|2022-02-07 17:06:20|91459.3|91409.3|91459.6|91409.6|91460.7|91410.7|91458.8|91408.8|22
1644253590000|2022-02-07 17:06:30|91459.9|91409.9|91461.6|91411.6|91462.1|91412.1|91459.9|91409.9|17
1644253600000|2022-02-07 17:06:40|91461.8|91411.8|91468.1|91418.1|91468.1|91418.1|91461.7|91411.7|33
1644253610000|2022-02-07 17:06:50|91468|91418|91471.2|91421.2|91471.6|91421.6|91468|91418|25
1644253620000|2022-02-07 17:07:00|91470.8|91420.8|91472.5|91422.5|91472.7|91422.7|91470.4|91420.4|26
1644253630000|2022-02-07 17:07:10|91472.4|91422.4|91471.8|91421.8|91478.3|91428.3|91471.5|91421.5|31
1644253640000|2022-02-07 17:07:20|91472.3|91422.3|91472.7|91422.7|91473.7|91423.7|91471.7|91421.7|17
1644253650000|2022-02-07 17:07:30|91472.3|91422.3|91473.9|91423.9|91474|91424|91471.6|91421.6|24
1644253660000|2022-02-07 17:07:40|91473.8|91423.8|91474.8|91424.8|91474.8|91424.8|91473|91423|18
1644253670000|2022-02-07 17:07:50|91474.3|91424.3|91467.2|91417.2|91474.6|91424.6|91466.9|91416.9|33
1644253680000|2022-02-07 17:08:00|91467.3|91417.3|91468.4|91418.4|91469.3|91419.3|91467.3|91417.3|32
1644253690000|2022-02-07 17:08:10|91468|91418|91468.5|91418.5|91470.1|91420.1|91467.5|91417.5|20
1644253700000|2022-02-07 17:08:20|91468.7|91418.7|91466.4|91416.4|91470.2|91420.2|91465.4|91415.4|25
1644253710000|2022-02-07 17:08:30|91466.5|91416.5|91471.7|91421.7|91473.8|91423.8|91466.3|91416.3|27
1644253720000|2022-02-07 17:08:40|91471.6|91421.6|91472.8|91422.8|91473.4|91423.4|91471.4|91421.4|27
1644253730000|2022-02-07 17:08:50|91472.5|91422.5|91475.8|91425.8|91476.7|91426.7|91472.4|91422.4|45
1644253740000|2022-02-07 17:09:00|91476|91426|91474|91424|91476.8|91426.8|91474|91424|46
1644253750000|2022-02-07 17:09:10|91474.4|91424.4|91473.1|91423.1|91474.6|91424.6|91471.9|91421.9|38
1644253760000|2022-02-07 17:09:20|91473.2|91423.2|91473.5|91423.5|91473.8|91423.8|91472.5|91422.5|28
1644253770000|2022-02-07 17:09:30|91473.6|91423.6|91474.6|91424.6|91477|91427|91472.7|91422.7|44
1644253780000|2022-02-07 17:09:40|91474.8|91424.8|91474.7|91424.7|91475.2|91425.2|91473|91423|19
1644253790000|2022-02-07 17:09:50|91474.8|91424.8|91474|91424|91476.3|91426.3|91472.2|91422.2|31
1644253800000|2022-02-07 17:10:00|91474.3|91424.3|91470|91420|91474.3|91424.3|91469.1|91419.1|50
1644253810000|2022-02-07 17:10:10|91470.1|91420.1|91470.9|91420.9|91470.9|91420.9|91469.1|91419.1|27
1644253820000|2022-02-07 17:10:20|91469.8|91419.8|91469.4|91419.4|91471|91421|91469.2|91419.2|21
1644253830000|2022-02-07 17:10:30|91469.6|91419.6|91457.1|91432.1|91470.3|91432.2|91456.5|91419.5|13
1644253840000|2022-02-07 17:10:40|91457.5|91432.5|91462|91412|91471.3|91434|91457.5|91412|26
1644253850000|2022-02-07 17:10:50|91460.8|91410.8|91461.8|91411.8|91463.1|91413.1|91460.4|91410.4|41
1644253860000|2022-02-07 17:11:00|91461.7|91411.7|91460|91410|91461.7|91411.7|91459.3|91409.3|27
1644253870000|2022-02-07 17:11:10|91460.1|91410.1|91461.8|91411.8|91461.8|91411.8|91459.4|91409.4|23
1644253880000|2022-02-07 17:11:20|91461.6|91411.6|91459.4|91409.4|91461.6|91411.6|91459.4|91409.4|20
1644253890000|2022-02-07 17:11:30|91459.5|91409.5|91459.2|91409.2|91459.7|91409.7|91458.8|91408.8|16
1644253900000|2022-02-07 17:11:40|91459.3|91409.3|91454.7|91404.7|91460.1|91410.1|91454.2|91404.2|36
1644253910000|2022-02-07 17:11:50|91454.5|91404.5|91454.3|91404.3|91458|91408|91453.9|91403.9|36
1644253920000|2022-02-07 17:12:00|91453.9|91403.9|91455.8|91405.8|91456.7|91406.7|91453.3|91403.3|28
1644253930000|2022-02-07 17:12:10|91455.9|91405.9|91458|91408|91458.3|91408.3|91454.3|91404.3|43
1644253940000|2022-02-07 17:12:20|91458.9|91408.9|91457.8|91407.8|91458.9|91408.9|91456.8|91406.8|22
1644253950000|2022-02-07 17:12:30|91457.7|91407.7|91454.7|91404.7|91457.9|91407.9|91454.7|91404.7|16
1644253960000|2022-02-07 17:12:40|91454.5|91404.5|91455.4|91405.4|91456.5|91406.5|91453.4|91403.4|30
1644253970000|2022-02-07 17:12:50|91454.7|91404.7|91455|91405|91455.4|91419.5|91443.4|91402.8|35
1644253980000|2022-02-07 17:13:00|91454.7|91404.7|91441.2|91416.2|91454.7|91416.5|91441.2|91403.3|23
1644253990000|2022-02-07 17:13:10|91440.7|91415.7|91456.9|91406.9|91457.3|91421.5|91440.6|91405.6|29
1644254000000|2022-02-07 17:13:20|91456.6|91406.6|91455.7|91405.7|91456.8|91406.8|91455.1|91405.1|16
1644254010000|2022-02-07 17:13:30|91455.9|91405.9|91455.6|91405.6|91456.2|91406.2|91455.2|91405.2|19
1644254020000|2022-02-07 17:13:40|91455.5|91405.5|91457.1|91407.1|91457.1|91407.1|91455.5|91405.5|17
1644254030000|2022-02-07 17:13:50|91457|91407|91459.1|91409.1|91459.1|91409.1|91455.5|91405.5|23
1644254040000|2022-02-07 17:14:00|91459.6|91409.6|91458.5|91408.5|91460.8|91410.8|91458.2|91408.2|27
1644254050000|2022-02-07 17:14:10|91458.7|91408.7|91461.9|91411.9|91461.9|91411.9|91458.1|91408.1|28
1644254060000|2022-02-07 17:14:20|91462.7|91412.7|91463.3|91413.3|91464.1|91414.1|91461.3|91411.3|30
1644254070000|2022-02-07 17:14:30|91463|91413|91463.7|91413.7|91463.7|91413.7|91462|91412|25
1644254080000|2022-02-07 17:14:40|91463.9|91413.9|91465.6|91415.6|91467.7|91417.7|91463.9|91413.9|25
1644254090000|2022-02-07 17:14:50|91465.4|91415.4|91466|91416|91466.4|91416.4|91464.6|91414.6|21
1644254100000|2022-02-07 17:15:00|91465.3|91415.3|91465.6|91415.6|91466.4|91416.4|91465.1|91415.1|24
1644254110000|2022-02-07 17:15:10|91465.9|91415.9|91466.2|91416.2|91466.3|91416.3|91465.1|91415.1|19
1644254120000|2022-02-07 17:15:20|91465.3|91415.3|91460.5|91410.5|91466.6|91416.6|91459.8|91409.8|33
1644254130000|2022-02-07 17:15:30|91460.3|91410.3|91452.9|91402.9|91460.7|91410.7|91452.7|91402.7|43
1644254140000|2022-02-07 17:15:40|91453.5|91403.5|91456.4|91406.4|91457.4|91407.4|91452.4|91402.4|44
1644254150000|2022-02-07 17:15:50|91456.6|91406.6|91459.5|91409.5|91460.9|91410.9|91456.6|91406.6|46
1644254160000|2022-02-07 17:16:00|91460.1|91410.1|91462.1|91412.1|91462.6|91412.6|91458.6|91408.6|47
1644254170000|2022-02-07 17:16:10|91462|91412|91461.5|91411.5|91462.5|91412.5|91460.3|91410.3|45
1644254180000|2022-02-07 17:16:20|91461.4|91411.4|91457.8|91407.8|91461.4|91411.4|91455.1|91405.1|40
1644254190000|2022-02-07 17:16:30|91457.5|91407.5|91453.1|91403.1|91458.3|91408.3|91452.3|91402.3|48
1644254200000|2022-02-07 17:16:40|91452.9|91402.9|91454.7|91404.7|91455.8|91405.8|91452.6|91402.6|46
1644254210000|2022-02-07 17:16:50|91454.9|91404.9|91455.3|91405.3|91455.6|91405.6|91454.7|91404.7|26
1644254220000|2022-02-07 17:17:00|91455.2|91405.2|91453.2|91403.2|91455.2|91405.2|91451|91401|61
1644254230000|2022-02-07 17:17:10|91453.4|91403.4|91457.2|91407.2|91457.4|91407.4|91452.5|91402.5|33
1644254240000|2022-02-07 17:17:20|91457.1|91407.1|91457.4|91407.4|91460.1|91410.1|91457.1|91407.1|44
1644254250000|2022-02-07 17:17:30|91457.6|91407.6|91458.9|91408.9|91459.2|91409.2|91456|91406|39
1644254260000|2022-02-07 17:17:40|91459|91409|91459.1|91409.1|91459.5|91409.5|91457.3|91407.3|21
1644254270000|2022-02-07 17:17:50|91460|91410|91459.7|91409.7|91461.5|91411.5|91457.5|91407.5|38
1644254280000|2022-02-07 17:18:00|91459.5|91409.5|91457.3|91407.3|91459.6|91409.6|91455.7|91405.7|39
1644254290000|2022-02-07 17:18:10|91458.1|91408.1|91457.5|91407.5|91458.7|91408.7|91457|91407|15
1644254300000|2022-02-07 17:18:20|91457|91407|91457.4|91407.4|91457.8|91407.8|91452.9|91402.9|43
1644254310000|2022-02-07 17:18:30|91457.1|91407.1|91457.7|91407.7|91459|91409|91456.8|91406.8|38
1644254320000|2022-02-07 17:18:40|91457.8|91407.8|91461.4|91411.4|91461.6|91411.6|91455.5|91405.5|38
1644254330000|2022-02-07 17:18:50|91461.3|91411.3|91461.1|91411.1|91461.9|91411.9|91460.3|91410.3|32
1644254340000|2022-02-07 17:19:00|91460|91410|91464.2|91414.2|91465.6|91415.6|91459.3|91409.3|42
1644254350000|2022-02-07 17:19:10|91464.3|91414.3|91465.6|91415.6|91466.4|91416.4|91464.3|91414.3|40
1644254360000|2022-02-07 17:19:20|91465.8|91415.8|91467.9|91417.9|91469.9|91419.9|91465.3|91415.3|48
1644254370000|2022-02-07 17:19:30|91468|91418|91469.1|91419.1|91469.5|91419.5|91467.2|91417.2|29
1644254380000|2022-02-07 17:19:40|91469.2|91419.2|91470.5|91420.5|91470.5|91420.5|91469.2|91419.2|25
1644254390000|2022-02-07 17:19:50|91470.2|91420.2|91473.4|91423.4|91474.1|91424.1|91470.2|91420.2|32
1644254400000|2022-02-07 17:20:00|91473.7|91423.7|91474.4|91424.4|91475.4|91425.4|91473.7|91423.7|34
1644254410000|2022-02-07 17:20:10|91474.5|91424.5|91473.1|91423.1|91474.9|91424.9|91472.8|91422.8|32
1644254420000|2022-02-07 17:20:20|91473.6|91423.6|91475|91425|91475|91425|91473.1|91423.1|40
1644254430000|2022-02-07 17:20:30|91475.1|91425.1|91476.4|91426.4|91476.4|91426.4|91474.4|91424.4|26
1644254440000|2022-02-07 17:20:40|91476.2|91426.2|91475|91425|91476.7|91426.7|91475|91425|29
1644254450000|2022-02-07 17:20:50|91475.1|91425.1|91476.1|91426.1|91476.3|91426.3|91474.8|91424.8|32
1644254460000|2022-02-07 17:21:00|91476.4|91426.4|91477.2|91427.2|91478.7|91428.7|91476.2|91426.2|32
1644254470000|2022-02-07 17:21:10|91477.3|91427.3|91478.9|91428.9|91481.2|91431.2|91476|91426|48
1644254480000|2022-02-07 17:21:20|91478.6|91428.6|91480.4|91430.4|91480.7|91430.7|91478.4|91428.4|45
1644254490000|2022-02-07 17:21:30|91480.2|91430.2|91480.3|91430.3|91480.4|91430.4|91478|91428|40
1644254500000|2022-02-07 17:21:40|91480.1|91430.1|91487.3|91437.3|91489|91439|91477.8|91427.8|45
1644254510000|2022-02-07 17:21:50|91487.7|91437.7|91479|91429|91487.7|91438.2|91463.2|91424.9|44
1644254520000|2022-02-07 17:22:00|91479.4|91429.4|91474.3|91424.3|91483.4|91433.4|91473.6|91423.6|53
1644254530000|2022-02-07 17:22:10|91477.4|91427.4|91477|91427|91480.6|91430.6|91474.9|91424.9|48
1644254540000|2022-02-07 17:22:20|91476.7|91426.7|91478.2|91428.2|91479.3|91429.3|91476.7|91426.7|36
1644254550000|2022-02-07 17:22:30|91478.3|91428.3|91472.9|91422.9|91479.2|91429.2|91472.4|91422.4|39
1644254560000|2022-02-07 17:22:40|91470.8|91420.8|91471.2|91421.2|91472.2|91422.2|91469.7|91419.7|34
1644254570000|2022-02-07 17:22:50|91470.7|91420.7|91472.3|91422.3|91477.1|91427.1|91470.6|91420.6|50
1644254580000|2022-02-07 17:23:00|91472.7|91422.7|91474.1|91424.1|91475.2|91425.2|91471.9|91421.9|40
1644254590000|2022-02-07 17:23:10|91474|91424|91474.5|91424.5|91475.7|91425.7|91473.7|91423.7|37
1644254600000|2022-02-07 17:23:20|91474.8|91424.8|91482.9|91432.9|91483.5|91433.5|91474.4|91424.4|46
1644254610000|2022-02-07 17:23:30|91483.4|91433.4|91486.8|91436.8|91488.1|91438.1|91480.2|91430.2|50
1644254620000|2022-02-07 17:23:40|91486.7|91436.7|91489.3|91439.3|91490.5|91440.5|91486.7|91436.7|40
1644254630000|2022-02-07 17:23:50|91489.5|91439.5|91466.9|91416.9|91490.2|91440.2|91464|91414|57
1644254640000|2022-02-07 17:24:00|91467.5|91417.5|91467.5|91417.5|91472.5|91422.5|91463.8|91413.8|54
1644254650000|2022-02-07 17:24:10|91467.4|91417.4|91461|91411|91467.7|91417.7|91461|91411|33
1644254660000|2022-02-07 17:24:20|91462.9|91412.9|91461.5|91411.5|91465.9|91415.9|91458.6|91408.6|47
1644254670000|2022-02-07 17:24:30|91462.2|91412.2|91459.8|91409.8|91465|91415|91458.9|91408.9|48
1644254680000|2022-02-07 17:24:40|91458.5|91408.5|91461.8|91411.8|91462.9|91412.9|91450.5|91400.5|60
1644254690000|2022-02-07 17:24:50|91460.6|91410.6|91455.7|91405.7|91464.6|91414.6|91454.5|91404.5|45
1644254700000|2022-02-07 17:25:00|91455.8|91405.8|91439.1|91389.1|91457.2|91407.2|91436.1|91386.1|72
1644254710000|2022-02-07 17:25:10|91439.2|91389.2|91444.8|91394.8|91446.2|91396.2|91437.7|91387.7|55
1644254720000|2022-02-07 17:25:20|91444.6|91394.6|91441.3|91391.3|91445.2|91395.2|91439.2|91389.2|53
1644254730000|2022-02-07 17:25:30|91441.1|91391.1|91442.9|91392.9|91445.4|91395.4|91439.9|91389.9|44
1644254740000|2022-02-07 17:25:40|91442.8|91392.8|91442.3|91392.3|91444.2|91394.2|91440.7|91390.7|29
1644254750000|2022-02-07 17:25:50|91442.4|91392.4|91445.8|91395.8|91450.4|91400.4|91440.5|91390.5|43
1644254760000|2022-02-07 17:26:00|91447.7|91397.7|91453.1|91403.1|91453.5|91403.5|91446.7|91396.7|59
1644254770000|2022-02-07 17:26:10|91453.2|91403.2|91452.7|91402.7|91453.8|91403.8|91451.6|91401.6|44
1644254780000|2022-02-07 17:26:20|91453|91403|91454.2|91404.2|91454.2|91404.2|91445.6|91395.6|51
1644254790000|2022-02-07 17:26:30|91453.6|91403.6|91451.1|91401.1|91457.4|91407.4|91451.1|91401.1|46
1644254800000|2022-02-07 17:26:40|91452.1|91402.1|91453.1|91403.1|91455.2|91405.2|91449.8|91399.8|50
1644254810000|2022-02-07 17:26:50|91453.5|91403.5|91456.8|91406.8|91458.8|91408.8|91453.4|91403.4|46
1644254820000|2022-02-07 17:27:00|91457|91407|91461.2|91411.2|91461.3|91411.3|91455.5|91405.5|47
1644254830000|2022-02-07 17:27:10|91460.6|91410.6|91457.4|91407.4|91464.2|91414.2|91457|91407|51
1644254840000|2022-02-07 17:27:20|91455.9|91405.9|91460.4|91410.4|91462|91412|91454|91404|50
1644254850000|2022-02-07 17:27:30|91459.9|91409.9|91466.2|91416.2|91467.2|91417.2|91459.9|91409.9|52
1644254860000|2022-02-07 17:27:40|91465.9|91415.9|91464.4|91414.4|91466.8|91416.8|91463.1|91413.1|38
1644254870000|2022-02-07 17:27:50|91463.9|91413.9|91465.6|91415.6|91466|91416|91463.4|91413.4|19
1644254880000|2022-02-07 17:28:00|91465.4|91415.4|91467.4|91417.4|91467.4|91417.4|91463.9|91413.9|32
1644254890000|2022-02-07 17:28:10|91467.5|91417.5|91464.6|91414.6|91468.1|91418.1|91463.3|91413.3|25
1644254900000|2022-02-07 17:28:20|91464.7|91414.7|91468.7|91418.7|91470.1|91420.1|91464.2|91414.2|49
1644254910000|2022-02-07 17:28:30|91469.4|91419.4|91477.8|91427.8|91480.7|91430.7|91468.9|91418.9|60
1644254920000|2022-02-07 17:28:40|91477.1|91427.1|91478|91428|91478.6|91428.6|91476.2|91426.2|40
1644254930000|2022-02-07 17:28:50|91478.5|91428.5|91478|91428|91479.6|91429.6|91476.4|91426.4|34
1644254940000|2022-02-07 17:29:00|91477.7|91427.7|91476.4|91426.4|91478.4|91428.4|91474.6|91424.6|49
1644254950000|2022-02-07 17:29:10|91477.6|91427.6|91477.1|91427.1|91478.6|91428.6|91475.7|91425.7|37
1644254960000|2022-02-07 17:29:20|91477.7|91427.7|91477.1|91427.1|91478|91428|91475.4|91425.4|35
1644254970000|2022-02-07 17:29:30|91477.2|91427.2|91475.9|91425.9|91477.6|91427.6|91474.6|91424.6|26
1644254980000|2022-02-07 17:29:40|91475.6|91425.6|91466.4|91441.4|91478.9|91441.4|91465.1|91425.6|38
1644254990000|2022-02-07 17:29:50|91477.3|91427.3|91478.2|91428.2|91480.9|91430.9|91475.1|91425.1|37
1644255000000|2022-02-07 17:30:00|91476.9|91426.9|91482.6|91432.6|91482.6|91432.6|91476.5|91426.5|25
1644255010000|2022-02-07 17:30:10|91479.2|91429.2|91499.9|91449.9|91500.4|91450.4|91477|91427|61
1644255020000|2022-02-07 17:30:20|91500.1|91450.1|91498.5|91448.5|91500.6|91450.6|91496.7|91446.7|38
1644255030000|2022-02-07 17:30:30|91498.4|91448.4|91498.5|91448.5|91502.2|91452.2|91496|91446|49
1644255040000|2022-02-07 17:30:40|91497.9|91447.9|91498.9|91448.9|91501.9|91451.9|91497.2|91447.2|39
1644255050000|2022-02-07 17:30:50|91499.3|91449.3|91498|91448|91499.5|91449.5|91497.8|91447.8|29
1644255060000|2022-02-07 17:31:00|91498.2|91448.2|91497.7|91447.7|91498.2|91448.2|91496|91446|26
1644255070000|2022-02-07 17:31:10|91498|91448|91497|91447|91498.7|91448.7|91497|91447|26
1644255080000|2022-02-07 17:31:20|91496.7|91446.7|91497.4|91447.4|91498.3|91448.3|91496.6|91446.6|25
1644255090000|2022-02-07 17:31:30|91497.3|91447.3|91496.9|91446.9|91497.6|91447.6|91496.3|91446.3|30
1644255100000|2022-02-07 17:31:40|91497.1|91447.1|91497.9|91447.9|91497.9|91447.9|91497.1|91447.1|12
1644255110000|2022-02-07 17:31:50|91498.6|91448.6|91508|91458|91508|91458|91498.6|91448.6|24
1644255120000|2022-02-07 17:32:00|91510.3|91460.3|91510.6|91460.6|91511.5|91461.5|91508.9|91458.9|43
1644255130000|2022-02-07 17:32:10|91510.8|91460.8|91511.4|91461.4|91511.7|91461.7|91509.6|91459.6|33
1644255140000|2022-02-07 17:32:20|91511.3|91461.3|91522|91472|91522.1|91472.1|91511.3|91461.3|51
1644255150000|2022-02-07 17:32:30|91521.6|91471.6|91521.8|91471.8|91522|91472|91519.4|91469.4|43
1644255160000|2022-02-07 17:32:40|91521.6|91471.6|91515.1|91465.1|91523.1|91473.1|91515|91465|55
1644255170000|2022-02-07 17:32:50|91514.9|91464.9|91512.3|91462.3|91516.2|91466.2|91511.3|91461.3|57
1644255180000|2022-02-07 17:33:00|91513.2|91463.2|91510.6|91460.6|91513.2|91463.2|91508|91458|47
1644255190000|2022-02-07 17:33:10|91510.3|91460.3|91516.1|91466.1|91517|91467|91509.2|91459.2|52
1644255200000|2022-02-07 17:33:20|91515.5|91465.5|91516.9|91466.9|91516.9|91466.9|91514.3|91464.3|43
1644255210000|2022-02-07 17:33:30|91517|91467|91516.6|91466.6|91517.1|91467.1|91515.3|91465.3|29
1644255220000|2022-02-07 17:33:40|91516.5|91466.5|91517.7|91467.7|91519.2|91469.2|91512|91462|41
1644255230000|2022-02-07 17:33:50|91515.6|91465.6|91518.9|91468.9|91521.2|91471.2|91514.3|91464.3|31
1644255240000|2022-02-07 17:34:00|91519.8|91469.8|91523.2|91473.2|91526.2|91476.2|91519.6|91469.6|48
1644255250000|2022-02-07 17:34:10|91523.3|91473.3|91528|91478|91528.3|91478.3|91523|91473|49
1644255260000|2022-02-07 17:34:20|91528.5|91478.5|91530.1|91480.1|91530.6|91480.6|91527.4|91477.4|33
1644255270000|2022-02-07 17:34:30|91530.3|91480.3|91542.8|91492.8|91548.3|91498.3|91530.3|91480.3|66
1644255280000|2022-02-07 17:34:40|91542.7|91492.7|91547.2|91497.2|91548.2|91498.2|91539.6|91489.6|64
1644255290000|2022-02-07 17:34:50|91546.7|91496.7|91541.1|91491.1|91547.2|91497.2|91540.7|91490.7|44
1644255300000|2022-02-07 17:35:00|91542.2|91492.2|91541.1|91491.1|91542.5|91492.5|91539|91489|68
1644255310000|2022-02-07 17:35:10|91542|91492|91547.6|91497.6|91547.6|91497.6|91541.9|91491.9|59
1644255320000|2022-02-07 17:35:20|91548.3|91498.3|91539.7|91489.7|91549.4|91499.4|91538.5|91488.5|75
1644255330000|2022-02-07 17:35:30|91540.7|91490.7|91539.2|91489.2|91541|91491|91535.4|91485.4|62
1644255340000|2022-02-07 17:35:40|91539.1|91489.1|91539.9|91489.9|91540.1|91490.1|91536.2|91486.2|59
1644255350000|2022-02-07 17:35:50|91541.5|91491.5|91547.4|91497.4|91549.2|91499.2|91541.5|91491.5|43
1644255360000|2022-02-07 17:36:00|91547.6|91497.6|91539.3|91489.3|91548.8|91498.8|91539.3|91489.3|46
1644255370000|2022-02-07 17:36:10|91536.4|91486.4|91541|91491|91541.2|91491.2|91536.3|91486.3|39
1644255380000|2022-02-07 17:36:20|91541.2|91491.2|91542.3|91492.3|91542.3|91492.3|91541.2|91491.2|24
1644255390000|2022-02-07 17:36:30|91541|91491|91540.8|91490.8|91541.6|91491.6|91538.9|91488.9|39
1644255400000|2022-02-07 17:36:40|91541.2|91491.2|91540.6|91490.6|91541.8|91491.8|91540.3|91490.3|40
1644255410000|2022-02-07 17:36:50|91539.8|91489.8|91543.4|91493.4|91543.4|91493.4|91539.8|91489.8|29
1644255420000|2022-02-07 17:37:00|91544.2|91494.2|91542.7|91492.7|91544.6|91494.6|91539.8|91489.8|50
1644255430000|2022-02-07 17:37:10|91540.7|91490.7|91543.7|91493.7|91544.1|91494.1|91540.7|91490.7|33
1644255440000|2022-02-07 17:37:20|91543.5|91493.5|91547.2|91497.2|91548.4|91498.4|91543.5|91493.5|32
1644255450000|2022-02-07 17:37:30|91545.6|91495.6|91546.3|91496.3|91547.2|91497.2|91545|91495|28
1644255460000|2022-02-07 17:37:40|91546.2|91496.2|91549.3|91499.3|91549.3|91499.3|91545.9|91495.9|22
1644255470000|2022-02-07 17:37:50|91549.1|91499.1|91546|91496|91549.1|91499.1|91544.4|91494.4|30
1644255480000|2022-02-07 17:38:00|91545.9|91495.9|91548.1|91498.1|91548.3|91498.3|91545.7|91495.7|37
1644255490000|2022-02-07 17:38:10|91548|91498|91545.4|91495.4|91548.2|91498.2|91545.4|91495.4|29
1644255500000|2022-02-07 17:38:20|91545.5|91495.5|91547.6|91497.6|91547.7|91497.7|91545.5|91495.5|34
1644255510000|2022-02-07 17:38:30|91547.5|91497.5|91546.4|91496.4|91547.6|91497.6|91545.8|91495.8|25
1644255520000|2022-02-07 17:38:40|91546.3|91496.3|91545.8|91495.8|91548.6|91498.6|91543.8|91493.8|22
1644255530000|2022-02-07 17:38:50|91546.8|91496.8|91548|91498|91548.1|91498.1|91546|91496|27
1644255540000|2022-02-07 17:39:00|91548.1|91498.1|91554.5|91504.5|91554.5|91504.5|91548.1|91498.1|42
1644255550000|2022-02-07 17:39:10|91553.6|91503.6|91552.5|91502.5|91555.4|91505.4|91552.5|91502.5|38
1644255560000|2022-02-07 17:39:20|91552.4|91502.4|91554.4|91504.4|91557.6|91507.6|91551.1|91501.1|55
1644255570000|2022-02-07 17:39:30|91553.9|91503.9|91551.5|91501.5|91554.9|91504.9|91550|91500|35
1644255580000|2022-02-07 17:39:40|91551.4|91501.4|91548.2|91498.2|91551.9|91501.9|91548.2|91498.2|32
1644255590000|2022-02-07 17:39:50|91547.5|91497.5|91530.8|91480.8|91547.5|91497.5|91530.5|91480.5|56
1644255600000|2022-02-07 17:40:00|91531.1|91481.1|91529.3|91479.3|91532.9|91482.9|91526.8|91476.8|50
1644255610000|2022-02-07 17:40:10|91527.2|91477.2|91516.7|91466.7|91530|91480|91515.6|91465.6|50
1644255620000|2022-02-07 17:40:20|91517.7|91467.7|91509|91459|91519|91469|91509|91459|49
1644255630000|2022-02-07 17:40:30|91508.6|91458.6|91499.1|91449.1|91508.7|91458.7|91497.2|91447.2|53
1644255640000|2022-02-07 17:40:40|91499.3|91449.3|91495.3|91445.3|91499.3|91449.3|91494.9|91444.9|35
1644255650000|2022-02-07 17:40:50|91495.5|91445.5|91495.1|91445.1|91496.7|91446.7|91493.8|91443.8|44
1644255660000|2022-02-07 17:41:00|91495.5|91445.5|91488.8|91438.8|91495.8|91445.8|91488.8|91438.8|47
1644255670000|2022-02-07 17:41:10|91486.7|91436.7|91487.9|91437.9|91487.9|91437.9|91484.7|91434.7|45
1644255680000|2022-02-07 17:41:20|91487.8|91437.8|91488.1|91438.1|91488.6|91438.6|91487.1|91437.1|26
1644255690000|2022-02-07 17:41:30|91488.2|91438.2|91487.9|91437.9|91491.2|91441.2|91487.5|91437.5|41
1644255700000|2022-02-07 17:41:40|91488|91438|91483.2|91433.2|91488.2|91438.2|91481.3|91431.3|28
1644255710000|2022-02-07 17:41:50|91483.3|91433.3|91482.5|91432.5|91483.5|91433.5|91481.3|91431.3|33
1644255720000|2022-02-07 17:42:00|91482.9|91432.9|91482.1|91432.1|91483.1|91433.1|91481.5|91431.5|23
1644255730000|2022-02-07 17:42:10|91482.2|91432.2|91479.7|91429.7|91482.2|91432.2|91478.7|91428.7|33
1644255740000|2022-02-07 17:42:20|91479.6|91429.6|91478.1|91428.1|91479.9|91429.9|91476.2|91426.2|28
1644255750000|2022-02-07 17:42:30|91477.6|91427.6|91467.3|91417.3|91477.6|91427.6|91464.2|91414.2|53
1644255760000|2022-02-07 17:42:40|91466.2|91416.2|91465.7|91415.7|91470|91420|91465.5|91415.5|32
1644255770000|2022-02-07 17:42:50|91465.2|91415.2|91464.4|91414.4|91465.2|91415.2|91463.9|91413.9|19
1644255780000|2022-02-07 17:43:00|91464.6|91414.6|91461|91411|91464.6|91414.6|91459.6|91409.6|30
1644255790000|2022-02-07 17:43:10|91461.5|91411.5|91457.5|91407.5|91462.3|91412.3|91457.3|91407.3|35
1644255800000|2022-02-07 17:43:20|91457.2|91407.2|91454.3|91404.3|91457.7|91407.7|91454.2|91404.2|25
1644255810000|2022-02-07 17:43:30|91454.5|91404.5|91454.8|91404.8|91455.8|91405.8|91453.6|91403.6|30
1644255820000|2022-02-07 17:43:40|91454.7|91404.7|91452|91402|91456.7|91406.7|91450.3|91400.3|32
1644255830000|2022-02-07 17:43:50|91452.5|91402.5|91451.5|91401.5|91452.5|91402.5|91450.8|91400.8|26
1644255840000|2022-02-07 17:44:00|91451.4|91401.4|91451.3|91401.3|91452|91402|91450.8|91400.8|25
1644255850000|2022-02-07 17:44:10|91451.1|91401.1|91451.2|91401.2|91451.7|91401.7|91451.1|91401.1|22
1644255860000|2022-02-07 17:44:20|91451.3|91401.3|91456.1|91406.1|91456.8|91406.8|91450.4|91400.4|26
1644255870000|2022-02-07 17:44:30|91455.8|91405.8|91454.7|91404.7|91456.1|91406.1|91454.2|91404.2|34
1644255880000|2022-02-07 17:44:40|91454.8|91404.8|91456.3|91406.3|91456.3|91406.3|91454.3|91404.3|25
1644255890000|2022-02-07 17:44:50|91456.5|91406.5|91456.1|91406.1|91457.9|91407.9|91455.2|91405.2|27
1644255900000|2022-02-07 17:45:00|91456.2|91406.2|91460.2|91410.2|91462.3|91412.3|91456.2|91406.2|38
1644255910000|2022-02-07 17:45:10|91460.4|91410.4|91473.1|91423.1|91474|91424|91460.3|91410.3|49
1644255920000|2022-02-07 17:45:20|91473.4|91423.4|91473.3|91423.3|91474.8|91424.8|91472.6|91422.6|38
1644255930000|2022-02-07 17:45:30|91473.1|91423.1|91475.7|91425.7|91476.6|91426.6|91473|91423|23
1644255940000|2022-02-07 17:45:40|91476.2|91426.2|91476.5|91426.5|91476.6|91426.6|91474.5|91424.5|29
1644255950000|2022-02-07 17:45:50|91475.2|91425.2|91472.8|91422.8|91476.7|91426.7|91472.8|91422.8|26
1644255960000|2022-02-07 17:46:00|91472.7|91422.7|91476.1|91426.1|91476.5|91426.5|91471.8|91421.8|29
1644255970000|2022-02-07 17:46:10|91475.7|91425.7|91475.8|91425.8|91476.5|91426.5|91475|91425|18
1644255980000|2022-02-07 17:46:20|91475.5|91425.5|91484.6|91434.6|91485.9|91435.9|91475.5|91425.5|38
1644255990000|2022-02-07 17:46:30|91484.7|91434.7|91485.4|91435.4|91486.7|91436.7|91484.1|91434.1|32
1644256000000|2022-02-07 17:46:40|91484.9|91434.9|91485.5|91435.5|91487|91437|91483.9|91433.9|36
1644256010000|2022-02-07 17:46:50|91485.7|91435.7|91485.8|91435.8|91489.2|91439.2|91484.5|91434.5|34
1644256020000|2022-02-07 17:47:00|91486|91436|91484.4|91434.4|91486.5|91436.5|91482.9|91432.9|28
1644256030000|2022-02-07 17:47:10|91484.3|91434.3|91484.2|91434.2|91485.9|91435.9|91482.3|91432.3|32
1644256040000|2022-02-07 17:47:20|91484.6|91434.6|91480.9|91430.9|91487.6|91437.6|91480.8|91430.8|37
1644256050000|2022-02-07 17:47:30|91482.7|91432.7|91477.8|91427.8|91483.2|91433.2|91477.5|91427.5|47
1644256060000|2022-02-07 17:47:40|91478.2|91428.2|91485.9|91435.9|91486|91436|91477.8|91427.8|41
1644256070000|2022-02-07 17:47:50|91484.8|91434.8|91484.9|91434.9|91489.2|91439.2|91484.8|91434.8|27
1644256080000|2022-02-07 17:48:00|91486.2|91436.2|91488.1|91438.1|91489.4|91439.4|91485|91435|24
1644256090000|2022-02-07 17:48:10|91488|91438|91484.9|91434.9|91488|91438|91483.7|91433.7|37
1644256100000|2022-02-07 17:48:20|91484.8|91434.8|91478.7|91428.7|91484.9|91434.9|91478.1|91428.1|38
1644256110000|2022-02-07 17:48:30|91478.4|91428.4|91480|91430|91480.5|91430.5|91477.6|91427.6|21
1644256120000|2022-02-07 17:48:40|91479.1|91429.1|91481.7|91431.7|91481.7|91431.7|91479.1|91429.1|12
1644256130000|2022-02-07 17:48:50|91481.9|91431.9|91479.9|91429.9|91481.9|91431.9|91479.6|91429.6|21
1644256140000|2022-02-07 17:49:00|91480|91430|91479.5|91429.5|91482|91432|91479.5|91429.5|31
1644256150000|2022-02-07 17:49:10|91479.6|91429.6|91480|91430|91481.3|91431.3|91478.8|91428.8|15
1644256160000|2022-02-07 17:49:20|91479.7|91429.7|91482|91432|91485.3|91435.3|91479.7|91429.7|28
1644256170000|2022-02-07 17:49:30|91482.1|91432.1|91480.6|91430.6|91483.1|91433.1|91480.6|91430.6|21
1644256180000|2022-02-07 17:49:40|91481.1|91431.1|91482.4|91432.4|91482.7|91432.7|91480.7|91430.7|15
1644256190000|2022-02-07 17:49:50|91481.6|91431.6|91477|91427|91482.2|91440|91464.6|91425.1|32
1644256200000|2022-02-07 17:50:00|91477.5|91427.5|91477.3|91427.3|91478.4|91428.4|91476.5|91426.5|26
1644256210000|2022-02-07 17:50:10|91477.2|91427.2|91478.4|91428.4|91479.8|91429.8|91477.2|91427.2|19
1644256220000|2022-02-07 17:50:20|91478.1|91428.1|91477.8|91427.8|91478.5|91428.5|91477.8|91427.8|14
1644256230000|2022-02-07 17:50:30|91477.7|91427.7|91479|91429|91479.2|91429.2|91477.7|91427.7|19
1644256240000|2022-02-07 17:50:40|91478.9|91428.9|91478.5|91428.5|91480.4|91430.4|91478.5|91428.5|21
1644256250000|2022-02-07 17:50:50|91476.9|91426.9|91478.7|91428.7|91478.7|91428.7|91476.2|91426.2|18
1644256260000|2022-02-07 17:51:00|91478.6|91428.6|91476.2|91426.2|91479.1|91429.1|91474.2|91424.2|15
1644256270000|2022-02-07 17:51:10|91477.7|91427.7|91479.2|91429.2|91480.1|91430.1|91474.3|91424.3|51
1644256280000|2022-02-07 17:51:20|91479.7|91429.7|91500.3|91450.3|91500.3|91450.3|91478.5|91428.5|24
1644256290000|2022-02-07 17:51:30|91498.3|91448.3|91492.4|91442.4|91505.7|91455.7|91490.4|91440.4|64
1644256300000|2022-02-07 17:51:40|91492.5|91442.5|91483.9|91433.9|91496.7|91446.7|91482.7|91432.7|60
1644256310000|2022-02-07 17:51:50|91483.7|91433.7|91485|91435|91485.9|91435.9|91481.2|91431.2|47
1644256320000|2022-02-07 17:52:00|91485.5|91435.5|91482.4|91432.4|91486.7|91436.7|91480.3|91430.3|38
1644256330000|2022-02-07 17:52:10|91482.8|91432.8|91484.8|91434.8|91485.6|91435.6|91481.7|91431.7|46
1644256340000|2022-02-07 17:52:20|91484.7|91434.7|91486.9|91436.9|91487.6|91437.6|91483.9|91433.9|45
1644256350000|2022-02-07 17:52:30|91487.1|91437.1|91487.6|91437.6|91489.5|91439.5|91486.5|91436.5|60
1644256360000|2022-02-07 17:52:40|91487.4|91437.4|91488.5|91438.5|91488.5|91438.5|91487.2|91437.2|26
1644256370000|2022-02-07 17:52:50|91488|91438|91495.4|91445.4|91495.6|91445.6|91488|91438|35
1644256380000|2022-02-07 17:53:00|91495.2|91445.2|91493.6|91443.6|91495.9|91445.9|91492.7|91442.7|36
1644256390000|2022-02-07 17:53:10|91493.3|91443.3|91492.7|91442.7|91493.9|91443.9|91490.1|91440.1|35
1644256400000|2022-02-07 17:53:20|91491.8|91441.8|91495.7|91445.7|91497.1|91447.1|91491.8|91441.8|49
1644256410000|2022-02-07 17:53:30|91495.5|91445.5|91501.9|91451.9|91504.4|91454.4|91495.3|91445.3|48
1644256420000|2022-02-07 17:53:40|91501.6|91451.6|91503.7|91453.7|91503.9|91453.9|91501|91451|40
1644256430000|2022-02-07 17:53:50|91504.1|91454.1|91514.6|91464.6|91515.5|91465.5|91503.5|91453.5|41
1644256440000|2022-02-07 17:54:00|91514.3|91464.3|91507.4|91457.4|91514.3|91464.3|91507.1|91457.1|40
1644256450000|2022-02-07 17:54:10|91508.4|91458.4|91507.8|91457.8|91511.1|91461.1|91506.7|91456.7|41
1644256460000|2022-02-07 17:54:20|91507.7|91457.7|91506.2|91456.2|91508.2|91458.2|91505.5|91455.5|29
1644256470000|2022-02-07 17:54:30|91506.5|91456.5|91507.2|91457.2|91508.1|91458.1|91506.2|91456.2|29
1644256480000|2022-02-07 17:54:40|91507.5|91457.5|91506.1|91456.1|91507.7|91457.7|91506.1|91456.1|16
1644256490000|2022-02-07 17:54:50|91506.2|91456.2|91500.8|91450.8|91507.1|91457.1|91499.4|91449.4|38
1644256500000|2022-02-07 17:55:00|91503|91453|91503.3|91453.3|91505.9|91455.9|91500.3|91450.3|46
1644256510000|2022-02-07 17:55:10|91503.1|91453.1|91504.2|91454.2|91505.9|91455.9|91501.6|91451.6|43
1644256520000|2022-02-07 17:55:20|91504.1|91454.1|91504.5|91454.5|91504.6|91454.6|91503.9|91453.9|20
1644256530000|2022-02-07 17:55:30|91504.7|91454.7|91504.9|91454.9|91505.3|91455.3|91503.8|91453.8|25
1644256540000|2022-02-07 17:55:40|91505.3|91455.3|91498.5|91448.5|91505.3|91455.3|91498.3|91448.3|40
1644256550000|2022-02-07 17:55:50|91499.3|91449.3|91498.5|91448.5|91499.7|91449.7|91497.5|91447.5|25
1644256560000|2022-02-07 17:56:00|91498.2|91448.2|91492.2|91442.2|91498.2|91448.2|91492.1|91442.1|36
1644256570000|2022-02-07 17:56:10|91492.1|91442.1|91495.2|91445.2|91496.8|91446.8|91492|91442|48
1644256580000|2022-02-07 17:56:20|91494.7|91444.7|91493.3|91443.3|91495|91445|91492.9|91442.9|33
1644256590000|2022-02-07 17:56:30|91493.4|91443.4|91494.3|91444.3|91494.9|91444.9|91492.2|91442.2|28
1644256600000|2022-02-07 17:56:40|91494.4|91444.4|91491.4|91441.4|91494.7|91444.7|91491.4|91441.4|30
1644256610000|2022-02-07 17:56:50|91491.1|91441.1|91489.2|91439.2|91491.5|91441.5|91487.9|91437.9|37
1644256620000|2022-02-07 17:57:00|91489.1|91439.1|91489.7|91439.7|91491.7|91441.7|91489|91439|34
1644256630000|2022-02-07 17:57:10|91489.9|91439.9|91490.2|91440.2|91490.6|91440.6|91489.3|91439.3|26
1644256640000|2022-02-07 17:57:20|91490.3|91440.3|91486.4|91436.4|91490.3|91440.3|91485.5|91435.5|35
1644256650000|2022-02-07 17:57:30|91486.9|91436.9|91480.9|91430.9|91487.2|91437.2|91480.9|91430.9|41
1644256660000|2022-02-07 17:57:40|91481.2|91431.2|91479.7|91429.7|91481.2|91431.2|91477.4|91427.4|37
1644256670000|2022-02-07 17:57:50|91481.1|91431.1|91490|91440|91490|91440|91480.5|91430.5|41
1644256680000|2022-02-07 17:58:00|91487.4|91437.4|91488.4|91438.4|91488.9|91438.9|91485.4|91435.4|50
1644256690000|2022-02-07 17:58:10|91488.6|91438.6|91491.8|91441.8|91492.2|91442.2|91488.4|91438.4|44
1644256700000|2022-02-07 17:58:20|91491.3|91441.3|91493.3|91443.3|91493.7|91443.7|91490|91440|52
1644256710000|2022-02-07 17:58:30|91493.2|91443.2|91492.6|91442.6|91493.7|91443.7|91489.5|91439.5|50
1644256720000|2022-02-07 17:58:40|91491.8|91441.8|91494.2|91444.2|91494.2|91444.2|91491.8|91441.8|32
1644256730000|2022-02-07 17:58:50|91494|91444|91498.8|91448.8|91498.8|91448.8|91494|91444|29
1644256740000|2022-02-07 17:59:00|91499.2|91449.2|91499.3|91449.3|91500.5|91450.5|91498|91448|53
1644256750000|2022-02-07 17:59:10|91499.4|91449.4|91503.4|91453.4|91504.1|91454.1|91498.1|91448.1|37
1644256760000|2022-02-07 17:59:20|91503.5|91453.5|91504|91454|91506.7|91456.7|91501.9|91451.9|41
1644256770000|2022-02-07 17:59:30|91504.1|91454.1|91503.3|91453.3|91505|91455|91502.4|91452.4|37
1644256780000|2022-02-07 17:59:40|91504.4|91454.4|91508|91458|91508|91458|91503.9|91453.9|32
1644256790000|2022-02-07 17:59:50|91507.8|91457.8|91512.7|91462.7|91518.9|91468.9|91505.8|91455.8|38
1644256800000|2022-02-07 18:00:00|91512.3|91462.3|91517.2|91467.2|91519.3|91469.3|91512.1|91462.1|58
1644256810000|2022-02-07 18:00:10|91516.9|91466.9|91516.6|91466.6|91518.3|91468.3|91513.8|91463.8|52
1644256820000|2022-02-07 18:00:20|91516.3|91466.3|91525.1|91475.1|91528|91478|91516.3|91466.3|46
1644256830000|2022-02-07 18:00:30|91528.1|91478.1|91534|91484|91535.2|91485.2|91528.1|91478.1|68
1644256840000|2022-02-07 18:00:40|91534.1|91484.1|91523.4|91473.4|91534.1|91484.1|91522.2|91472.2|47
1644256850000|2022-02-07 18:00:50|91523.3|91473.3|91526.4|91476.4|91527.1|91477.1|91522.2|91472.2|40
1644256860000|2022-02-07 18:01:00|91526.7|91476.7|91523.4|91473.4|91529.7|91479.7|91523|91473|60
1644256870000|2022-02-07 18:01:10|91523|91473|91523.2|91473.2|91523.4|91473.4|91519.4|91469.4|53
1644256880000|2022-02-07 18:01:20|91523|91473|91522.7|91472.7|91524.3|91474.3|91522.7|91472.7|26
1644256890000|2022-02-07 18:01:30|91522.8|91472.8|91522.8|91472.8|91524.5|91474.5|91522.6|91472.6|34
1644256900000|2022-02-07 18:01:40|91522.5|91472.5|91534.2|91484.2|91535.1|91485.1|91522.3|91472.3|50
1644256910000|2022-02-07 18:01:50|91534|91484|91511.1|91461.1|91534.4|91484.4|91510.4|91460.4|58
1644256920000|2022-02-07 18:02:00|91510.3|91460.3|91510.3|91460.3|91511.4|91461.4|91507.5|91457.5|41
1644256930000|2022-02-07 18:02:10|91510.1|91460.1|91505.4|91455.4|91510.4|91460.4|91505.3|91455.3|27
1644256940000|2022-02-07 18:02:20|91505.6|91455.6|91505.5|91455.5|91505.9|91455.9|91505.1|91455.1|24
1644256950000|2022-02-07 18:02:30|91500.9|91450.9|91493.4|91443.4|91500.9|91450.9|91490.6|91440.6|49
1644256960000|2022-02-07 18:02:40|91493.6|91443.6|91495.8|91445.8|91496.1|91446.1|91493|91443|30
1644256970000|2022-02-07 18:02:50|91496.2|91446.2|91497.5|91447.5|91499.7|91449.7|91495.9|91445.9|41
1644256980000|2022-02-07 18:03:00|91497.4|91447.4|91510.7|91460.7|91510.7|91460.7|91497|91447|32
1644256990000|2022-02-07 18:03:10|91509.2|91459.2|91504.3|91454.3|91509.5|91459.5|91503.9|91453.9|48
1644257000000|2022-02-07 18:03:20|91503.9|91453.9|91505.7|91455.7|91505.7|91455.7|91503.2|91453.2|35
1644257010000|2022-02-07 18:03:30|91505.9|91455.9|91502.7|91452.7|91505.9|91455.9|91501.9|91451.9|26
1644257020000|2022-02-07 18:03:40|91502.8|91452.8|91503.5|91453.5|91506.1|91456.1|91500.7|91450.7|44
1644257030000|2022-02-07 18:03:50|91504.6|91454.6|91531.8|91481.8|91531.8|91481.8|91504.3|91454.3|44
1644257040000|2022-02-07 18:04:00|91531.3|91481.3|91525.4|91475.4|91531.3|91481.3|91524.7|91474.7|47
1644257050000|2022-02-07 18:04:10|91525.3|91475.3|91516.1|91466.1|91526.3|91476.3|91515.5|91465.5|43
1644257060000|2022-02-07 18:04:20|91515.7|91465.7|91516.3|91466.3|91518.4|91468.4|91514.2|91464.2|37
1644257070000|2022-02-07 18:04:30|91516.8|91466.8|91515.1|91465.1|91516.8|91466.8|91514.9|91464.9|21
1644257080000|2022-02-07 18:04:40|91516|91466|91515.3|91465.3|91516.7|91466.7|91512.6|91462.6|37
1644257090000|2022-02-07 18:04:50|91515.1|91465.1|91510.7|91460.7|91515.6|91465.6|91510.7|91460.7|42
1644257100000|2022-02-07 18:05:00|91511|91461|91501.6|91451.6|91511|91461|91499.1|91449.1|56
1644257110000|2022-02-07 18:05:10|91501.2|91451.2|91501.4|91451.4|91502.9|91452.9|91501.2|91451.2|21
1644257120000|2022-02-07 18:05:20|91501.1|91451.1|91501.2|91451.2|91502.3|91452.3|91499.7|91449.7|31
1644257130000|2022-02-07 18:05:30|91502.6|91452.6|91501.3|91451.3|91502.6|91452.6|91501.2|91451.2|18
1644257140000|2022-02-07 18:05:40|91501.4|91451.4|91501.6|91451.6|91503.5|91453.5|91501.3|91451.3|14
1644257150000|2022-02-07 18:05:50|91501.9|91451.9|91502.7|91452.7|91506.8|91456.8|91501.9|91451.9|52
1644257160000|2022-02-07 18:06:00|91502.4|91452.4|91501.5|91451.5|91503.4|91453.4|91500.8|91450.8|43
1644257170000|2022-02-07 18:06:10|91501.2|91451.2|91502.1|91452.1|91502.6|91452.6|91501|91451|20
1644257180000|2022-02-07 18:06:20|91502.5|91452.5|91504.4|91454.4|91505.1|91455.1|91501.8|91451.8|30
1644257190000|2022-02-07 18:06:30|91504.8|91454.8|91512.9|91462.9|91512.9|91462.9|91503.9|91453.9|24
1644257200000|2022-02-07 18:06:40|91512.5|91462.5|91513.8|91463.8|91517.2|91467.2|91510|91460|41
1644257210000|2022-02-07 18:06:50|91513.9|91463.9|91513.6|91463.6|91514.5|91464.5|91512|91462|24
1644257220000|2022-02-07 18:07:00|91513.4|91463.4|91508.1|91458.1|91513.6|91463.6|91507.1|91457.1|36
1644257230000|2022-02-07 18:07:10|91508.3|91458.3|91517.2|91467.2|91517.4|91467.4|91507.8|91457.8|44
1644257240000|2022-02-07 18:07:20|91518.2|91468.2|91522.2|91472.2|91524.2|91474.2|91517.4|91467.4|39
1644257250000|2022-02-07 18:07:30|91522.8|91472.8|91520.1|91470.1|91522.8|91472.8|91517.9|91467.9|36
1644257260000|2022-02-07 18:07:40|91520.7|91470.7|91520.7|91470.7|91520.9|91470.9|91519.5|91469.5|21
1644257270000|2022-02-07 18:07:50|91519.7|91469.7|91517.2|91467.2|91520.3|91470.3|91515.7|91465.7|45
1644257280000|2022-02-07 18:08:00|91517.4|91467.4|91514.6|91464.6|91517.6|91467.6|91512.7|91462.7|54
1644257290000|2022-02-07 18:08:10|91514.8|91464.8|91517.4|91467.4|91518.2|91468.2|91514.7|91464.7|50
1644257300000|2022-02-07 18:08:20|91517.5|91467.5|91517.3|91467.3|91518|91468|91517.1|91467.1|14
1644257310000|2022-02-07 18:08:30|91517.5|91467.5|91514.1|91464.1|91517.5|91467.5|91512.5|91462.5|51
1644257320000|2022-02-07 18:08:40|91515.7|91465.7|91514.7|91464.7|91516|91466|91513.8|91463.8|22
1644257330000|2022-02-07 18:08:50|91513.9|91463.9|91515.6|91465.6|91516|91466|91513.9|91463.9|39
1644257340000|2022-02-07 18:09:00|91515.3|91465.3|91517|91467|91522.6|91472.6|91515.3|91465.3|52
1644257350000|2022-02-07 18:09:10|91516.8|91466.8|91516.8|91466.8|91517.2|91467.2|91515.3|91465.3|55
1644257360000|2022-02-07 18:09:20|91516.9|91466.9|91526.6|91476.6|91528.7|91478.7|91516.3|91466.3|30
1644257370000|2022-02-07 18:09:30|91530|91480|91518.6|91468.6|91530|91480|91518.4|91468.4|46
1644257380000|2022-02-07 18:09:40|91519.1|91469.1|91519.6|91469.6|91520.9|91470.9|91518.1|91468.1|30
1644257390000|2022-02-07 18:09:50|91520.1|91470.1|91520.3|91470.3|91520.5|91470.5|91519.6|91469.6|28
1644257400000|2022-02-07 18:10:00|91520.2|91470.2|91524.9|91474.9|91527.9|91477.9|91520.1|91470.1|42
1644257410000|2022-02-07 18:10:10|91524.4|91474.4|91518.3|91468.3|91527.9|91477.9|91518.1|91468.1|57
1644257420000|2022-02-07 18:10:20|91518.7|91468.7|91518.4|91468.4|91518.8|91468.8|91517.7|91467.7|31
1644257430000|2022-02-07 18:10:30|91518.5|91468.5|91511.6|91461.6|91518.5|91468.5|91509.8|91459.8|47
1644257440000|2022-02-07 18:10:40|91511.5|91461.5|91496.1|91446.1|91512.5|91462.5|91496.1|91446.1|54
1644257450000|2022-02-07 18:10:50|91496.5|91446.5|91498.3|91448.3|91499.6|91449.6|91496.5|91446.5|38
1644257460000|2022-02-07 18:11:00|91498.2|91448.2|91498.8|91448.8|91499.9|91449.9|91497.2|91447.2|48
1644257470000|2022-02-07 18:11:10|91499.1|91449.1|91501.2|91451.2|91501.6|91451.6|91498.8|91448.8|32
1644257480000|2022-02-07 18:11:20|91501.5|91451.5|91507.5|91457.5|91508.5|91458.5|91501.2|91451.2|39
1644257490000|2022-02-07 18:11:30|91507.3|91457.3|91508.7|91458.7|91508.7|91458.7|91506.1|91456.1|22
1644257500000|2022-02-07 18:11:40|91508.5|91458.5|91520.1|91470.1|91520.1|91470.1|91508.5|91458.5|47
1644257510000|2022-02-07 18:11:50|91519.4|91469.4|91518.2|91468.2|91519.5|91469.5|91517.9|91467.9|23
1644257520000|2022-02-07 18:12:00|91518|91468|91522.1|91472.1|91522.8|91472.8|91517.8|91467.8|45
1644257530000|2022-02-07 18:12:10|91521.6|91471.6|91529.1|91479.1|91529.3|91479.3|91521|91471|34
1644257540000|2022-02-07 18:12:20|91529.4|91479.4|91532.5|91482.5|91532.6|91482.6|91529.4|91479.4|33
1644257550000|2022-02-07 18:12:30|91532.3|91482.3|91532.6|91482.6|91532.8|91482.8|91530.8|91480.8|37
1644257560000|2022-02-07 18:12:40|91532.1|91482.1|91532.4|91482.4|91533.3|91483.3|91532.1|91482.1|21
1644257570000|2022-02-07 18:12:50|91532.5|91482.5|91530.7|91480.7|91532.5|91482.5|91530.7|91480.7|13
1644257580000|2022-02-07 18:13:00|91531.7|91481.7|91532.1|91482.1|91533.2|91483.2|91530.5|91480.5|49
1644257590000|2022-02-07 18:13:10|91531.7|91481.7|91540.7|91490.7|91540.7|91490.7|91530.3|91480.3|39
1644257600000|2022-02-07 18:13:20|91541.9|91491.9|91534.8|91484.8|91545.7|91495.7|91534.8|91484.8|61
1644257610000|2022-02-07 18:13:30|91531.8|91481.8|91529.7|91479.7|91534.3|91484.3|91527.4|91477.4|40
1644257620000|2022-02-07 18:13:40|91529.9|91479.9|91555.7|91505.7|91555.7|91505.7|91528.5|91478.5|49
1644257630000|2022-02-07 18:13:50|91555.5|91505.5|91549.3|91499.3|91555.5|91505.5|91548.5|91498.5|26
1644257640000|2022-02-07 18:14:00|91549.7|91499.7|91538.7|91488.7|91549.7|91499.7|91535.9|91485.9|49
1644257650000|2022-02-07 18:14:10|91538.2|91488.2|91538.3|91488.3|91541.3|91491.3|91538.2|91488.2|28
1644257660000|2022-02-07 18:14:20|91538.6|91488.6|91538|91488|91539.9|91489.9|91536|91486|34
1644257670000|2022-02-07 18:14:30|91538.1|91488.1|91538.1|91488.1|91538.3|91488.3|91536|91486|29
1644257680000|2022-02-07 18:14:40|91538.5|91488.5|91531.6|91481.6|91551.7|91501.7|91531.5|91481.5|46
1644257690000|2022-02-07 18:14:50|91531.4|91481.4|91529.7|91479.7|91532.9|91482.9|91528.1|91478.1|33
1644257700000|2022-02-07 18:15:00|91529.6|91479.6|91526.4|91476.4|91530.1|91480.1|91525.6|91475.6|42
1644257710000|2022-02-07 18:15:10|91526.2|91476.2|91535.9|91485.9|91538|91488|91525.7|91475.7|56
1644257720000|2022-02-07 18:15:20|91536|91486|91534.4|91484.4|91538.5|91488.5|91532.8|91482.8|40
1644257730000|2022-02-07 18:15:30|91533.3|91483.3|91534.6|91484.6|91534.6|91484.6|91532.6|91482.6|36
1644257740000|2022-02-07 18:15:40|91534.7|91484.7|91535.5|91485.5|91535.5|91485.5|91534.4|91484.4|23
1644257750000|2022-02-07 18:15:50|91534.9|91484.9|91533.9|91483.9|91535.3|91485.3|91531.8|91481.8|42
1644257760000|2022-02-07 18:16:00|91533.8|91483.8|91528.1|91478.1|91534.7|91484.7|91525.9|91475.9|58
1644257770000|2022-02-07 18:16:10|91528.7|91478.7|91532.3|91482.3|91532.3|91482.3|91526.4|91476.4|69
1644257780000|2022-02-07 18:16:20|91532.4|91482.4|91534.5|91484.5|91534.5|91484.5|91532.4|91482.4|42
1644257790000|2022-02-07 18:16:30|91534.4|91484.4|91554.8|91504.8|91556.3|91506.3|91532.9|91482.9|55
1644257800000|2022-02-07 18:16:40|91554|91504|91558.7|91508.7|91559.3|91509.3|91554|91504|39
1644257810000|2022-02-07 18:16:50|91558.8|91508.8|91559.1|91509.1|91559.3|91509.3|91557.4|91507.4|28
1644257820000|2022-02-07 18:17:00|91559.4|91509.4|91558|91508|91559.4|91509.4|91555.6|91505.6|34
1644257830000|2022-02-07 18:17:10|91557.8|91507.8|91559.7|91509.7|91565.5|91515.5|91553.9|91503.9|34
1644257840000|2022-02-07 18:17:20|91555.8|91505.8|91556.9|91506.9|91558.7|91508.7|91555.5|91505.5|26
1644257850000|2022-02-07 18:17:30|91556.6|91506.6|91557.8|91507.8|91558|91508|91556.5|91506.5|16
1644257860000|2022-02-07 18:17:40|91558|91508|91559.5|91509.5|91559.8|91509.8|91551.3|91501.3|34
1644257870000|2022-02-07 18:17:50|91559.6|91509.6|91548.9|91498.9|91559.7|91509.7|91547.7|91497.7|39
1644257880000|2022-02-07 18:18:00|91549.2|91499.2|91552.1|91502.1|91559|91509|91547.3|91497.3|54
1644257890000|2022-02-07 18:18:10|91552.7|91502.7|91550.7|91500.7|91552.8|91502.8|91549.1|91499.1|41
1644257900000|2022-02-07 18:18:20|91551|91501|91550.9|91500.9|91551.6|91501.6|91548.6|91498.6|17
1644257910000|2022-02-07 18:18:30|91550.7|91500.7|91553.1|91503.1|91553.1|91503.1|91550.6|91500.6|22
1644257920000|2022-02-07 18:18:40|91552.7|91502.7|91549.8|91499.8|91553.4|91503.4|91549.1|91499.1|21
1644257930000|2022-02-07 18:18:50|91550.1|91500.1|91547.1|91497.1|91556.4|91506.4|91547.1|91497.1|38
1644257940000|2022-02-07 18:19:00|91546.5|91496.5|91544.2|91494.2|91551.2|91501.2|91543.3|91493.3|28
1644257950000|2022-02-07 18:19:10|91546.5|91496.5|91553.2|91503.2|91553.6|91503.6|91546.5|91496.5|28
1644257960000|2022-02-07 18:19:20|91551.7|91501.7|91550.1|91500.1|91554.2|91504.2|91548.7|91498.7|28
1644257970000|2022-02-07 18:19:30|91550.2|91500.2|91550|91500|91550.9|91500.9|91549.3|91499.3|31
1644257980000|2022-02-07 18:19:40|91549.9|91499.9|91550.7|91500.7|91550.8|91500.8|91549.2|91499.2|17
1644257990000|2022-02-07 18:19:50|91550.9|91500.9|91552.2|91502.2|91552.9|91502.9|91548.8|91498.8|26
1644258000000|2022-02-07 18:20:00|91551.3|91501.3|91549.9|91499.9|91561.1|91511.1|91548.4|91498.4|41
1644258010000|2022-02-07 18:20:10|91550|91500|91550.5|91500.5|91551.5|91501.5|91549.4|91499.4|31
1644258020000|2022-02-07 18:20:20|91550.3|91500.3|91552.2|91502.2|91552.6|91502.6|91550.1|91500.1|19
1644258030000|2022-02-07 18:20:30|91552.4|91502.4|91544|91494|91553.2|91503.2|91544|91494|28
1644258040000|2022-02-07 18:20:40|91543.9|91493.9|91548.1|91498.1|91548.1|91498.1|91542.5|91492.5|43
1644258050000|2022-02-07 18:20:50|91545.4|91495.4|91537.7|91487.7|91546.4|91496.4|91536.5|91486.5|37
1644258060000|2022-02-07 18:21:00|91539|91489|91541|91491|91542.5|91492.5|91536.9|91486.9|41
1644258070000|2022-02-07 18:21:10|91541.4|91491.4|91540|91490|91541.4|91491.4|91538.2|91488.2|31
1644258080000|2022-02-07 18:21:20|91539.8|91489.8|91538.2|91488.2|91540.3|91490.3|91537.9|91487.9|31
1644258090000|2022-02-07 18:21:30|91537.7|91487.7|91544.3|91494.3|91544.3|91494.3|91537.7|91487.7|37
1644258100000|2022-02-07 18:21:40|91544.5|91494.5|91542.2|91492.2|91544.9|91494.9|91542.1|91492.1|16
1644258110000|2022-02-07 18:21:50|91541.2|91491.2|91539.6|91489.6|91542.4|91492.4|91539.6|91489.6|26
1644258120000|2022-02-07 18:22:00|91539.4|91489.4|91539.6|91489.6|91540.5|91490.5|91539.4|91489.4|28
1644258130000|2022-02-07 18:22:10|91539.5|91489.5|91536.8|91486.8|91539.6|91489.6|91536.3|91486.3|23
1644258140000|2022-02-07 18:22:20|91537.8|91487.8|91536.1|91486.1|91537.9|91487.9|91535.6|91485.6|20
1644258150000|2022-02-07 18:22:30|91535.4|91485.4|91536.7|91486.7|91537.2|91487.2|91535.4|91485.4|27
1644258160000|2022-02-07 18:22:40|91536.8|91486.8|91534.1|91484.1|91537.5|91487.5|91534.1|91484.1|32
1644258170000|2022-02-07 18:22:50|91534|91484|91532.1|91482.1|91534.5|91484.5|91531.3|91481.3|32
1644258180000|2022-02-07 18:23:00|91532.6|91482.6|91533.3|91483.3|91534.1|91484.1|91532.5|91482.5|26
1644258190000|2022-02-07 18:23:10|91533|91483|91532.4|91482.4|91533.3|91483.3|91532.2|91482.2|16
1644258200000|2022-02-07 18:23:20|91531.9|91481.9|91537.7|91487.7|91538|91488|91531.5|91481.5|33
1644258210000|2022-02-07 18:23:30|91537.9|91487.9|91537.1|91487.1|91538.1|91488.1|91536.5|91486.5|12
1644258220000|2022-02-07 18:23:40|91537.2|91487.2|91535.8|91485.8|91537.3|91487.3|91535.2|91485.2|23
1644258230000|2022-02-07 18:23:50|91535.7|91485.7|91534.7|91484.7|91535.8|91485.8|91531.8|91481.8|17
1644258240000|2022-02-07 18:24:00|91534.8|91484.8|91535.7|91485.7|91537.3|91487.3|91532.7|91482.7|27
1644258250000|2022-02-07 18:24:10|91536.1|91486.1|91534.3|91484.3|91536.5|91486.5|91533.8|91483.8|30
1644258260000|2022-02-07 18:24:20|91534.9|91484.9|91535.5|91485.5|91535.5|91485.5|91534.1|91484.1|21
1644258270000|2022-02-07 18:24:30|91535.6|91485.6|91534.3|91484.3|91535.8|91485.8|91534.3|91484.3|14
1644258280000|2022-02-07 18:24:40|91534.6|91484.6|91532.2|91482.2|91536.2|91486.2|91529.4|91479.4|24
1644258290000|2022-02-07 18:24:50|91531.9|91481.9|91530.5|91480.5|91532.6|91482.6|91530.1|91480.1|23
1644258300000|2022-02-07 18:25:00|91530.8|91480.8|91516.2|91466.2|91531.1|91481.1|91515.4|91465.4|41
1644258310000|2022-02-07 18:25:10|91515.8|91465.8|91514.8|91464.8|91516.6|91466.6|91512.1|91462.1|41
1644258320000|2022-02-07 18:25:20|91515.6|91465.6|91513.3|91463.3|91515.6|91465.6|91513.1|91463.1|26
1644258330000|2022-02-07 18:25:30|91513.6|91463.6|91519.1|91469.1|91519.9|91469.9|91513.3|91463.3|24
1644258340000|2022-02-07 18:25:40|91518.3|91468.3|91518.2|91468.2|91520.2|91470.2|91517.7|91467.7|26
1644258350000|2022-02-07 18:25:50|91518.3|91468.3|91519.2|91469.2|91520.6|91470.6|91517.9|91467.9|28
1644258360000|2022-02-07 18:26:00|91518.8|91468.8|91516.2|91466.2|91518.8|91468.8|91515.6|91465.6|21
1644258370000|2022-02-07 18:26:10|91516.1|91466.1|91517.5|91467.5|91517.8|91467.8|91516.1|91466.1|18
1644258380000|2022-02-07 18:26:20|91516.5|91466.5|91517.3|91467.3|91517.4|91467.4|91515.7|91465.7|11
1644258390000|2022-02-07 18:26:30|91517.7|91467.7|91517.6|91467.6|91518.6|91468.6|91515.9|91465.9|23
1644258400000|2022-02-07 18:26:40|91517.4|91467.4|91526.1|91476.1|91527.5|91477.5|91517.4|91467.4|30
1644258410000|2022-02-07 18:26:50|91526.5|91476.5|91524|91474|91526.5|91476.5|91522.6|91472.6|24
1644258420000|2022-02-07 18:27:00|91522.8|91472.8|91517.1|91467.1|91522.8|91472.8|91515.2|91465.2|37
1644258430000|2022-02-07 18:27:10|91516.4|91466.4|91514.5|91464.5|91518|91468|91514.3|91464.3|35
1644258440000|2022-02-07 18:27:20|91514.3|91464.3|91514.8|91464.8|91514.8|91464.8|91514|91464|17
1644258450000|2022-02-07 18:27:30|91514.9|91464.9|91513.2|91463.2|91516.8|91466.8|91513|91463|31
1644258460000|2022-02-07 18:27:40|91513.1|91463.1|91511.9|91461.9|91513.1|91463.1|91510.6|91460.6|36
1644258470000|2022-02-07 18:27:50|91512|91462|91512.9|91462.9|91513.1|91463.1|91511.5|91461.5|21
1644258480000|2022-02-07 18:28:00|91512.8|91462.8|91510.8|91460.8|91513|91463|91510.6|91460.6|21
1644258490000|2022-02-07 18:28:10|91509.6|91459.6|91502.9|91452.9|91510.4|91460.4|91502.9|91452.9|25
1644258500000|2022-02-07 18:28:20|91502.6|91452.6|91499.1|91449.1|91503.4|91453.4|91498.6|91448.6|38
1644258510000|2022-02-07 18:28:30|91499.3|91449.3|91499.6|91449.6|91499.6|91449.6|91497.7|91447.7|28
1644258520000|2022-02-07 18:28:40|91499.8|91449.8|91499.7|91449.7|91499.9|91449.9|91499|91449|12
1644258530000|2022-02-07 18:28:50|91499.6|91449.6|91500.7|91450.7|91501.6|91451.6|91495.6|91445.6|30
1644258540000|2022-02-07 18:29:00|91502.7|91452.7|91501.1|91451.1|91502.7|91452.7|91500.6|91450.6|34
1644258550000|2022-02-07 18:29:10|91500.4|91450.4|91498.7|91448.7|91501.3|91451.3|91497.5|91447.5|23
1644258560000|2022-02-07 18:29:20|91498.3|91448.3|91499.4|91449.4|91500|91450|91498.3|91448.3|20
1644258570000|2022-02-07 18:29:30|91499.2|91449.2|91501.5|91451.5|91501.6|91451.6|91498.5|91448.5|44
1644258580000|2022-02-07 18:29:40|91502.3|91452.3|91499.4|91449.4|91503.4|91453.4|91498.7|91448.7|35
1644258590000|2022-02-07 18:29:50|91498.6|91448.6|91498.9|91448.9|91499.4|91449.4|91498.6|91448.6|15
1644258600000|2022-02-07 18:30:00|91498.7|91448.7|91493.8|91443.8|91499|91449|91491.8|91441.8|35
1644258610000|2022-02-07 18:30:10|91493.6|91443.6|91493.2|91443.2|91495.3|91445.3|91491.5|91441.5|19
1644258620000|2022-02-07 18:30:20|91493.6|91443.6|91492.9|91442.9|91493.8|91443.8|91492.9|91442.9|14
1644258630000|2022-02-07 18:30:30|91493.1|91443.1|91495.4|91445.4|91495.4|91445.4|91492.3|91442.3|20
1644258640000|2022-02-07 18:30:40|91495.1|91445.1|91492.9|91442.9|91495.2|91445.2|91492.2|91442.2|30
1644258650000|2022-02-07 18:30:50|91493.4|91443.4|91490.8|91440.8|91493.4|91443.4|91490.8|91440.8|27
1644258660000|2022-02-07 18:31:00|91490.4|91440.4|91472.8|91422.8|91491.7|91441.7|91471.2|91421.2|54
1644258670000|2022-02-07 18:31:10|91473.1|91423.1|91472.4|91422.4|91473.7|91423.7|91469.5|91419.5|34
1644258680000|2022-02-07 18:31:20|91472.7|91422.7|91472.8|91422.8|91473.8|91423.8|91471.9|91421.9|24
1644258690000|2022-02-07 18:31:30|91472.6|91422.6|91468.4|91418.4|91472.6|91422.6|91468.3|91418.3|47
1644258700000|2022-02-07 18:31:40|91468.7|91418.7|91459.3|91409.3|91468.9|91418.9|91458.4|91408.4|57
1644258710000|2022-02-07 18:31:50|91459.4|91409.4|91458|91408|91459.7|91409.7|91458|91408|37
1644258720000|2022-02-07 18:32:00|91459|91409|91455.3|91405.3|91459.1|91409.1|91455|91405|42
1644258730000|2022-02-07 18:32:10|91455.2|91405.2|91451.6|91401.6|91455.6|91405.6|91449|91399|59
1644258740000|2022-02-07 18:32:20|91451.4|91401.4|91453.4|91403.4|91453.5|91403.5|91451.4|91401.4|31
1644258750000|2022-02-07 18:32:30|91452.9|91402.9|91453|91403|91454|91404|91452.9|91402.9|24
1644258760000|2022-02-07 18:32:40|91453.1|91403.1|91451.7|91401.7|91453.1|91403.1|91451.7|91401.7|11
1644258770000|2022-02-07 18:32:50|91451.9|91401.9|91452.4|91402.4|91453.1|91403.1|91451.9|91401.9|22
1644258780000|2022-02-07 18:33:00|91451.7|91401.7|91442|91392|91451.8|91401.8|91440.7|91390.7|47
1644258790000|2022-02-07 18:33:10|91441.1|91391.1|91439.6|91389.6|91441.7|91391.7|91439.3|91389.3|28
1644258800000|2022-02-07 18:33:20|91440.1|91390.1|91451.5|91401.5|91452.1|91402.1|91439.7|91389.7|39
1644258810000|2022-02-07 18:33:30|91451.3|91401.3|91457.4|91407.4|91458|91408|91450.5|91400.5|65
1644258820000|2022-02-07 18:33:40|91457.7|91407.7|91473.4|91423.4|91473.4|91423.4|91457.7|91407.7|54
1644258830000|2022-02-07 18:33:50|91472.7|91422.7|91475|91425|91476.4|91426.4|91468.2|91418.2|50
1644258840000|2022-02-07 18:34:00|91474.4|91424.4|91477|91427|91479.7|91429.7|91474.4|91424.4|36
1644258850000|2022-02-07 18:34:10|91477.7|91427.7|91483.4|91433.4|91484.1|91434.1|91477.3|91427.3|30
1644258860000|2022-02-07 18:34:20|91483.2|91433.2|91482.5|91432.5|91483.7|91433.7|91482.4|91432.4|15
1644258870000|2022-02-07 18:34:30|91482.7|91432.7|91482.8|91432.8|91483.7|91433.7|91482.6|91432.6|15
1644258880000|2022-02-07 18:34:40|91482.7|91432.7|91482.4|91432.4|91483.3|91433.3|91482.2|91432.2|19
1644258890000|2022-02-07 18:34:50|91482.3|91432.3|91481.5|91431.5|91482.3|91432.3|91480.8|91430.8|15
1644258900000|2022-02-07 18:35:00|91480.9|91430.9|91489.3|91439.3|91489.9|91439.9|91478.7|91428.7|57
1644258910000|2022-02-07 18:35:10|91489.2|91439.2|91491|91441|91491.8|91441.8|91486.3|91436.3|50
1644258920000|2022-02-07 18:35:20|91490.7|91440.7|91490.1|91440.1|91491.7|91441.7|91489.8|91439.8|27
1644258930000|2022-02-07 18:35:30|91490.4|91440.4|91493.4|91443.4|91493.4|91443.4|91488.4|91438.4|33
1644258940000|2022-02-07 18:35:40|91493.8|91443.8|91491.1|91441.1|91493.8|91443.8|91491|91441|45
1644258950000|2022-02-07 18:35:50|91491.3|91441.3|91488.4|91438.4|91491.8|91441.8|91487.6|91437.6|30
1644258960000|2022-02-07 18:36:00|91488.7|91438.7|91488.2|91438.2|91489.9|91439.9|91485.9|91435.9|50
1644258970000|2022-02-07 18:36:10|91487.9|91437.9|91486|91436|91489.2|91439.2|91485.6|91435.6|34
1644258980000|2022-02-07 18:36:20|91485.8|91435.8|91485.8|91435.8|91485.9|91435.9|91485.3|91435.3|20
1644258990000|2022-02-07 18:36:30|91485.9|91435.9|91489.3|91439.3|91489.3|91439.3|91483.3|91433.3|36
1644259000000|2022-02-07 18:36:40|91489.5|91439.5|91488.6|91438.6|91489.7|91439.7|91487.9|91437.9|46
1644259010000|2022-02-07 18:36:50|91489.1|91439.1|91488.9|91438.9|91489.1|91439.1|91487.7|91437.7|32
1644259020000|2022-02-07 18:37:00|91488.8|91438.8|91487.9|91437.9|91489.3|91439.3|91484.1|91434.1|44
1644259030000|2022-02-07 18:37:10|91487.6|91437.6|91487.6|91437.6|91488.2|91438.2|91487.4|91437.4|26
1644259040000|2022-02-07 18:37:20|91487.7|91437.7|91494.3|91444.3|91494.9|91444.9|91487.7|91437.7|26
1644259050000|2022-02-07 18:37:30|91493.1|91443.1|91493.3|91443.3|91493.8|91443.8|91492.7|91442.7|21
1644259060000|2022-02-07 18:37:40|91494.9|91444.9|91487.3|91437.3|91496.7|91446.7|91485.1|91435.1|38
1644259070000|2022-02-07 18:37:50|91487.4|91437.4|91485.4|91435.4|91487.4|91437.4|91484.7|91434.7|16
1644259080000|2022-02-07 18:38:00|91484.2|91434.2|91483.6|91433.6|91484.5|91434.5|91483.3|91433.3|26
1644259090000|2022-02-07 18:38:10|91483.7|91433.7|91483.1|91433.1|91484.1|91434.1|91483.1|91433.1|15
1644259100000|2022-02-07 18:38:20|91482.9|91432.9|91482.6|91432.6|91483.1|91433.1|91479.6|91429.6|38
1644259110000|2022-02-07 18:38:30|91482.9|91432.9|91479.8|91429.8|91482.9|91432.9|91479.4|91429.4|24
1644259120000|2022-02-07 18:38:40|91480.2|91430.2|91483.6|91433.6|91484.3|91434.3|91480|91430|30
1644259130000|2022-02-07 18:38:50|91483.3|91433.3|91479.9|91429.9|91483.7|91433.7|91478.8|91428.8|18
1644259140000|2022-02-07 18:39:00|91479.5|91429.5|91476.8|91426.8|91479.5|91429.5|91475.6|91425.6|28
1644259150000|2022-02-07 18:39:10|91477|91427|91483.4|91433.4|91484.1|91434.1|91471.1|91421.1|44
1644259160000|2022-02-07 18:39:20|91484.5|91434.5|91487.8|91437.8|91487.8|91437.8|91484.5|91434.5|31
1644259170000|2022-02-07 18:39:30|91487.7|91437.7|91486.4|91436.4|91488.9|91438.9|91483.5|91433.5|52
1644259180000|2022-02-07 18:39:40|91486.6|91436.6|91483.7|91433.7|91487.1|91437.1|91483.4|91433.4|34
1644259190000|2022-02-07 18:39:50|91483.5|91433.5|91482|91432|91485.2|91435.2|91482|91432|34
1644259200000|2022-02-07 18:40:00|91481.9|91431.9|91482.9|91432.9|91483.9|91433.9|91481.9|91431.9|33
1644259210000|2022-02-07 18:40:10|91483.4|91433.4|91483|91433|91488|91438|91483|91433|30
1644259220000|2022-02-07 18:40:20|91482.5|91432.5|91485|91435|91485.3|91435.3|91482|91432|37
1644259230000|2022-02-07 18:40:30|91485.1|91435.1|91483.2|91433.2|91485.9|91435.9|91482.8|91432.8|37
1644259240000|2022-02-07 18:40:40|91483|91433|91477.1|91427.1|91483|91433|91476.9|91426.9|45
1644259250000|2022-02-07 18:40:50|91478|91428|91479.4|91429.4|91480.8|91430.8|91478|91428|37
1644259260000|2022-02-07 18:41:00|91479.2|91429.2|91477.4|91427.4|91479.2|91429.2|91475.7|91425.7|35
1644259270000|2022-02-07 18:41:10|91477.1|91427.1|91477|91427|91477.1|91427.1|91475.4|91425.4|20
1644259280000|2022-02-07 18:41:20|91476.9|91426.9|91475.6|91425.6|91477.5|91427.5|91475.6|91425.6|15
1644259290000|2022-02-07 18:41:30|91475.5|91425.5|91475.1|91425.1|91477|91427|91475.1|91425.1|14
1644259300000|2022-02-07 18:41:40|91475.7|91425.7|91476.3|91426.3|91476.7|91426.7|91475.2|91425.2|20
1644259310000|2022-02-07 18:41:50|91476.1|91426.1|91477.8|91427.8|91477.8|91427.8|91475.6|91425.6|20
1644259320000|2022-02-07 18:42:00|91477.9|91427.9|91477.2|91427.2|91477.9|91427.9|91475.3|91425.3|33
1644259330000|2022-02-07 18:42:10|91477.3|91427.3|91475.2|91425.2|91477.3|91427.3|91475.2|91425.2|24
1644259340000|2022-02-07 18:42:20|91475|91425|91474.1|91424.1|91477.9|91427.9|91474.1|91424.1|16
1644259350000|2022-02-07 18:42:30|91473.8|91423.8|91475.7|91425.7|91475.7|91425.7|91473.8|91423.8|15
1644259360000|2022-02-07 18:42:40|91475.6|91425.6|91479.2|91429.2|91479.6|91429.6|91474.9|91424.9|35
1644259370000|2022-02-07 18:42:50|91479.4|91429.4|91478.6|91428.6|91479.4|91429.4|91478.1|91428.1|24
1644259380000|2022-02-07 18:43:00|91478.7|91428.7|91479.6|91429.6|91479.9|91429.9|91478.7|91428.7|15
1644259390000|2022-02-07 18:43:10|91479.7|91429.7|91479.7|91429.7|91480.4|91430.4|91479.2|91429.2|22
1644259400000|2022-02-07 18:43:20|91479.9|91429.9|91476.6|91426.6|91480.2|91430.2|91475.4|91425.4|28
1644259410000|2022-02-07 18:43:30|91476.5|91426.5|91481.2|91431.2|91482.7|91432.7|91476.3|91426.3|39
1644259420000|2022-02-07 18:43:40|91481.7|91431.7|91482.1|91432.1|91482.2|91432.2|91480.2|91430.2|33
1644259430000|2022-02-07 18:43:50|91482.3|91432.3|91481.2|91431.2|91482.5|91432.5|91480.7|91430.7|27
1644259440000|2022-02-07 18:44:00|91481.1|91431.1|91482.9|91432.9|91483.8|91433.8|91480.9|91430.9|19
1644259450000|2022-02-07 18:44:10|91483.1|91433.1|91484.6|91434.6|91488|91438|91482.8|91432.8|37
1644259460000|2022-02-07 18:44:20|91484.9|91434.9|91486|91436|91487.8|91437.8|91482.5|91432.5|40
1644259470000|2022-02-07 18:44:30|91486.6|91436.6|91489.1|91439.1|91489.6|91439.6|91484.7|91434.7|46
1644259480000|2022-02-07 18:44:40|91489.3|91439.3|91488.7|91438.7|91489.3|91439.3|91486.8|91436.8|23
1644259490000|2022-02-07 18:44:50|91488.5|91438.5|91484.7|91434.7|91488.7|91438.7|91483.8|91433.8|44
1644259500000|2022-02-07 18:45:00|91484.5|91434.5|91483.9|91433.9|91485.2|91435.2|91483.1|91433.1|35
1644259510000|2022-02-07 18:45:10|91483.8|91433.8|91482.5|91432.5|91483.9|91433.9|91481|91431|17
1644259520000|2022-02-07 18:45:20|91482.2|91432.2|91479|91429|91483.8|91433.8|91478.2|91428.2|32
1644259530000|2022-02-07 18:45:30|91479.1|91429.1|91480.6|91430.6|91481.1|91431.1|91477.5|91427.5|30
1644259540000|2022-02-07 18:45:40|91480.8|91430.8|91480|91430|91481|91431|91480|91430|19
1644259550000|2022-02-07 18:45:50|91480.4|91430.4|91477.4|91427.4|91480.4|91430.4|91475.6|91425.6|24
1644259560000|2022-02-07 18:46:00|91477.2|91427.2|91475.9|91425.9|91478.5|91428.5|91475.8|91425.8|29
1644259570000|2022-02-07 18:46:10|91476|91426|91476.9|91426.9|91477.9|91427.9|91475.7|91425.7|18
1644259580000|2022-02-07 18:46:20|91477.1|91427.1|91476.3|91426.3|91477.8|91427.8|91476.3|91426.3|14
1644259590000|2022-02-07 18:46:30|91476.2|91426.2|91475.7|91425.7|91476.9|91426.9|91475.4|91425.4|14
1644259600000|2022-02-07 18:46:40|91475.8|91425.8|91474.7|91424.7|91476.9|91426.9|91473.1|91423.1|24
1644259610000|2022-02-07 18:46:50|91474.2|91424.2|91476.3|91426.3|91476.3|91426.3|91474.2|91424.2|15
1644259620000|2022-02-07 18:47:00|91476|91426|91475.1|91425.1|91476|91426|91474.8|91424.8|19
1644259630000|2022-02-07 18:47:10|91474.8|91424.8|91475.2|91425.2|91476|91426|91474.8|91424.8|9
1644259640000|2022-02-07 18:47:20|91475|91425|91475.5|91425.5|91476.3|91426.3|91474.7|91424.7|13
1644259650000|2022-02-07 18:47:30|91475.4|91425.4|91476.1|91426.1|91477.8|91427.8|91475.4|91425.4|30
1644259660000|2022-02-07 18:47:40|91476.7|91426.7|91478.7|91428.7|91480.9|91430.9|91475.5|91425.5|30
1644259670000|2022-02-07 18:47:50|91479.1|91429.1|91481.3|91431.3|91481.3|91431.3|91478.4|91428.4|24
1644259680000|2022-02-07 18:48:00|91480.8|91430.8|91482.4|91432.4|91485.5|91435.5|91479.8|91429.8|37
1644259690000|2022-02-07 18:48:10|91482|91432|91478.1|91428.1|91482|91432|91477.2|91427.2|38
1644259700000|2022-02-07 18:48:20|91478|91428|91479.2|91429.2|91479.5|91429.5|91478|91428|14
1644259710000|2022-02-07 18:48:30|91478.9|91428.9|91479.3|91429.3|91479.9|91429.9|91477.9|91427.9|20
1644259720000|2022-02-07 18:48:40|91479.5|91429.5|91481.9|91431.9|91482.3|91432.3|91478.2|91428.2|37
1644259730000|2022-02-07 18:48:50|91481.8|91431.8|91481.3|91431.3|91482|91432|91481.3|91431.3|16
1644259740000|2022-02-07 18:49:00|91481.7|91431.7|91482.1|91432.1|91482.2|91432.2|91481.1|91431.1|11
1644259750000|2022-02-07 18:49:10|91482.2|91432.2|91485.3|91435.3|91486.1|91436.1|91482.2|91432.2|29
1644259760000|2022-02-07 18:49:20|91484.9|91434.9|91486.2|91436.2|91486.8|91436.8|91484.9|91434.9|24
1644259770000|2022-02-07 18:49:30|91485.7|91435.7|91486.2|91436.2|91486.7|91436.7|91485.4|91435.4|17
1644259780000|2022-02-07 18:49:40|91486|91436|91486.5|91436.5|91487|91437|91485.6|91435.6|12
1644259790000|2022-02-07 18:49:50|91486.3|91436.3|91487.1|91437.1|91487.1|91437.1|91484.7|91434.7|15
1644259800000|2022-02-07 18:50:00|91486.6|91436.6|91486.4|91436.4|91487.8|91437.8|91485.1|91435.1|28
1644259810000|2022-02-07 18:50:10|91485.6|91435.6|91485|91435|91488.5|91438.5|91484|91434|28
1644259820000|2022-02-07 18:50:20|91485.2|91435.2|91487.6|91437.6|91488|91438|91484.4|91434.4|23
1644259830000|2022-02-07 18:50:30|91487|91437|91486.3|91436.3|91488|91438|91486.2|91436.2|15
1644259840000|2022-02-07 18:50:40|91486.7|91436.7|91490.1|91440.1|91491.2|91441.2|91485.8|91435.8|12
1644259850000|2022-02-07 18:50:50|91489.2|91439.2|91485.9|91435.9|91491|91441|91485.6|91435.6|20
1644259860000|2022-02-07 18:51:00|91486.7|91436.7|91486.7|91436.7|91487.8|91437.8|91485.2|91435.2|22
1644259870000|2022-02-07 18:51:10|91486.1|91436.1|91486|91436|91486.5|91436.5|91485.8|91435.8|14
1644259880000|2022-02-07 18:51:20|91486.2|91436.2|91486.9|91436.9|91488.6|91438.6|91485.7|91435.7|19
1644259890000|2022-02-07 18:51:30|91487.2|91437.2|91487.3|91437.3|91487.3|91437.3|91486.6|91436.6|13
1644259900000|2022-02-07 18:51:40|91486.2|91436.2|91488.2|91438.2|91489.1|91439.1|91485.1|91435.1|11
1644259910000|2022-02-07 18:51:50|91487.6|91437.6|91487.1|91437.1|91491.8|91441.8|91485.3|91435.3|44
1644259920000|2022-02-07 18:52:00|91487.2|91437.2|91485.7|91435.7|91488.2|91438.2|91485.6|91435.6|32
1644259930000|2022-02-07 18:52:10|91485.6|91435.6|91482.8|91432.8|91485.8|91435.8|91482.3|91432.3|29
1644259940000|2022-02-07 18:52:20|91483.1|91433.1|91475.5|91425.5|91483.7|91433.7|91475.5|91425.5|52
1644259950000|2022-02-07 18:52:30|91475.6|91425.6|91477.6|91427.6|91478.3|91428.3|91474.5|91424.5|44
1644259960000|2022-02-07 18:52:40|91477.3|91427.3|91479.9|91429.9|91481.6|91431.6|91476.8|91426.8|38
1644259970000|2022-02-07 18:52:50|91480.4|91430.4|91482.1|91432.1|91482.2|91432.2|91479.7|91429.7|35
1644259980000|2022-02-07 18:53:00|91482|91432|91486.7|91436.7|91512.6|91462.6|91481.2|91431.2|55
1644259990000|2022-02-07 18:53:10|91486.2|91436.2|91487|91437|91487.3|91437.3|91485.1|91435.1|33
1644260000000|2022-02-07 18:53:20|91487.2|91437.2|91486.1|91436.1|91487.3|91437.3|91484.9|91434.9|20
1644260010000|2022-02-07 18:53:30|91486.2|91436.2|91484.5|91434.5|91487|91437|91484.5|91434.5|17
1644260020000|2022-02-07 18:53:40|91484.4|91434.4|91488.7|91438.7|91489.6|91439.6|91484.4|91434.4|42
1644260030000|2022-02-07 18:53:50|91488.8|91438.8|91490|91440|91491.4|91441.4|91488.8|91438.8|32
1644260040000|2022-02-07 18:54:00|91489.9|91439.9|91490.1|91440.1|91493.1|91443.1|91487.8|91437.8|27
1644260050000|2022-02-07 18:54:10|91490|91440|91489.4|91439.4|91491.4|91441.4|91487|91437|41
1644260060000|2022-02-07 18:54:20|91489.9|91439.9|91489.8|91439.8|91491.4|91441.4|91489.1|91439.1|20
1644260070000|2022-02-07 18:54:30|91489.9|91439.9|91491.3|91441.3|91491.6|91441.6|91489.4|91439.4|27
1644260080000|2022-02-07 18:54:40|91487.9|91437.9|91492|91442|91492|91442|91487.5|91437.5|43
1644260090000|2022-02-07 18:54:50|91492.1|91442.1|91495|91445|91495|91445|91489.5|91439.5|36
1644260100000|2022-02-07 18:55:00|91494.8|91444.8|91489.4|91439.4|91494.8|91444.8|91489.2|91439.2|17
1644260110000|2022-02-07 18:55:10|91489.3|91439.3|91488.3|91438.3|91490.3|91440.3|91488.3|91438.3|26
1644260120000|2022-02-07 18:55:20|91488.4|91438.4|91512.4|91462.4|91514.8|91464.8|91486.4|91436.4|35
1644260130000|2022-02-07 18:55:30|91512.1|91462.1|91497.7|91447.7|91512.1|91462.1|91497.5|91447.5|48
1644260140000|2022-02-07 18:55:40|91497.6|91447.6|91497.6|91447.6|91497.9|91447.9|91496.6|91446.6|25
1644260150000|2022-02-07 18:55:50|91497.4|91447.4|91497.4|91447.4|91497.6|91447.6|91496|91446|17
1644260160000|2022-02-07 18:56:00|91497.7|91447.7|91497.3|91447.3|91499.4|91449.4|91496.8|91446.8|15
1644260170000|2022-02-07 18:56:10|91498|91448|91498.2|91448.2|91498.8|91448.8|91496.9|91446.9|26
1644260180000|2022-02-07 18:56:20|91498.4|91448.4|91501|91451|91501.2|91451.2|91498.2|91448.2|12
1644260190000|2022-02-07 18:56:30|91501.2|91451.2|91496.7|91446.7|91502.9|91452.9|91495.7|91445.7|41
1644260200000|2022-02-07 18:56:40|91496.2|91446.2|91499.6|91449.6|91500.9|91450.9|91494.9|91444.9|27
1644260210000|2022-02-07 18:56:50|91499.8|91449.8|91497.6|91447.6|91500.6|91450.6|91497.3|91447.3|34
1644260220000|2022-02-07 18:57:00|91497.7|91447.7|91496.8|91446.8|91499.3|91449.3|91496.5|91446.5|35
1644260230000|2022-02-07 18:57:10|91496.6|91446.6|91488.1|91438.1|91496.6|91446.6|91485.7|91435.7|43
1644260240000|2022-02-07 18:57:20|91487.6|91437.6|91487|91437|91491.2|91441.2|91485.8|91435.8|39
1644260250000|2022-02-07 18:57:30|91486.5|91436.5|91460.3|91410.3|91486.5|91436.5|91460.3|91410.3|54
1644260260000|2022-02-07 18:57:40|91460.6|91410.6|91457.7|91407.7|91460.7|91410.7|91456.4|91406.4|39
1644260270000|2022-02-07 18:57:50|91456.7|91406.7|91445.4|91395.4|91456.7|91406.7|91443.3|91393.3|57
1644260280000|2022-02-07 18:58:00|91444.2|91394.2|91426.8|91376.8|91446.8|91396.8|91416.3|91366.3|78
1644260290000|2022-02-07 18:58:10|91430.5|91380.5|91444.2|91394.2|91447.8|91397.8|91430.5|91380.5|63
1644260300000|2022-02-07 18:58:20|91444.3|91394.3|91448.3|91398.3|91448.8|91398.8|91444.2|91394.2|52
1644260310000|2022-02-07 18:58:30|91447.9|91397.9|91421.2|91371.2|91448.9|91398.9|91420.5|91370.5|66
1644260320000|2022-02-07 18:58:40|91422.5|91372.5|91448.6|91398.6|91449|91399|91415.9|91365.9|57
1644260330000|2022-02-07 18:58:50|91449.5|91399.5|91452.7|91402.7|91454.7|91404.7|91449.1|91399.1|48
1644260340000|2022-02-07 18:59:00|91452.1|91402.1|91441.1|91391.1|91453.5|91403.5|91441.1|91391.1|62
1644260350000|2022-02-07 18:59:10|91441.6|91391.6|91436.5|91386.5|91443|91393|91435.3|91385.3|43
1644260360000|2022-02-07 18:59:20|91436.2|91386.2|91422.3|91372.3|91437|91387|91422.3|91372.3|50
1644260370000|2022-02-07 18:59:30|91425.6|91375.6|91417.5|91367.5|91425.6|91375.6|91416.6|91366.6|52
1644260380000|2022-02-07 18:59:40|91417.3|91367.3|91422.8|91372.8|91423.7|91373.7|91417.1|91367.1|39
1644260390000|2022-02-07 18:59:50|91421.7|91371.7|91419.7|91369.7|91423.9|91373.9|91419.5|91369.5|40
1644260400000|2022-02-07 19:00:00|91420.3|91370.3|91433.8|91383.8|91434.3|91384.3|91419.8|91369.8|55
1644260410000|2022-02-07 19:00:10|91434.3|91384.3|91434.4|91384.4|91435.3|91385.3|91432.1|91382.1|41
1644260420000|2022-02-07 19:00:20|91434.1|91384.1|91433.3|91383.3|91435.3|91385.3|91432.4|91382.4|37
1644260430000|2022-02-07 19:00:30|91432.9|91382.9|91429.5|91379.5|91435.2|91385.2|91428.8|91378.8|45
1644260440000|2022-02-07 19:00:40|91429.4|91379.4|91427.7|91377.7|91430.6|91380.6|91426.1|91376.1|56
1644260450000|2022-02-07 19:00:50|91428.2|91378.2|91417.7|91367.7|91428.2|91378.2|91417.7|91367.7|47
1644260460000|2022-02-07 19:01:00|91417.9|91367.9|91399.4|91349.4|91419.3|91369.3|91399.4|91349.4|60
1644260470000|2022-02-07 19:01:10|91400.8|91350.8|91427.4|91377.4|91430.1|91380.1|91400.8|91350.8|56
1644260480000|2022-02-07 19:01:20|91427.2|91377.2|91420.1|91370.1|91427.4|91377.4|91420|91370|48
1644260490000|2022-02-07 19:01:30|91420.4|91370.4|91388.5|91338.5|91421.5|91371.5|91388.5|91338.5|49
1644260500000|2022-02-07 19:01:40|91387.6|91337.6|91454|91404|91454.4|91404.4|91387.6|91337.6|69
1644260510000|2022-02-07 19:01:50|91453.9|91403.9|91453.6|91403.6|91455.6|91405.6|91450.7|91400.7|53
1644260520000|2022-02-07 19:02:00|91453.5|91403.5|91459.5|91409.5|91459.5|91409.5|91451.8|91401.8|52
1644260530000|2022-02-07 19:02:10|91459.4|91409.4|91448.8|91398.8|91459.4|91409.4|91446.7|91396.7|48
1644260540000|2022-02-07 19:02:20|91449.3|91399.3|91450|91400|91450.1|91400.1|91448.3|91398.3|45
1644260550000|2022-02-07 19:02:30|91449.9|91399.9|91438.5|91388.5|91451.5|91401.5|91438.5|91388.5|39
1644260560000|2022-02-07 19:02:40|91437.4|91387.4|91428.6|91378.6|91437.4|91387.4|91427.1|91377.1|31
1644260570000|2022-02-07 19:02:50|91428.1|91378.1|91427.1|91377.1|91428.3|91378.3|91426.9|91376.9|22
1644260580000|2022-02-07 19:03:00|91427.7|91377.7|91420.7|91370.7|91428.3|91378.3|91420.1|91370.1|33
1644260590000|2022-02-07 19:03:10|91419.6|91369.6|91420.8|91370.8|91421.6|91371.6|91419.6|91369.6|19
1644260600000|2022-02-07 19:03:20|91421.3|91371.3|91423|91373|91424.7|91374.7|91421|91371|23
1644260610000|2022-02-07 19:03:30|91423.7|91373.7|91422.8|91372.8|91424.3|91374.3|91422.4|91372.4|26
1644260620000|2022-02-07 19:03:40|91422.9|91372.9|91423.7|91373.7|91423.9|91373.9|91422.9|91372.9|13
1644260630000|2022-02-07 19:03:50|91423.4|91373.4|91421.9|91371.9|91423.9|91373.9|91421.2|91371.2|19
1644260640000|2022-02-07 19:04:00|91422|91372|91417.7|91367.7|91422.5|91372.5|91417|91367|32
1644260650000|2022-02-07 19:04:10|91417.9|91367.9|91417.8|91367.8|91418.3|91368.3|91417.3|91367.3|29
1644260660000|2022-02-07 19:04:20|91417.7|91367.7|91418.2|91368.2|91418.5|91368.5|91417.4|91367.4|19
1644260670000|2022-02-07 19:04:30|91418.1|91368.1|91424.3|91374.3|91424.8|91374.8|91417.6|91367.6|33
1644260680000|2022-02-07 19:04:40|91423.8|91373.8|91424.7|91374.7|91425.5|91375.5|91423.8|91373.8|18
1644260690000|2022-02-07 19:04:50|91424.8|91374.8|91427.4|91377.4|91427.5|91377.5|91424|91374|17
1644260700000|2022-02-07 19:05:00|91427.5|91377.5|91430.2|91380.2|91431.1|91381.1|91427.2|91377.2|25
1644260710000|2022-02-07 19:05:10|91430.5|91380.5|91431.2|91381.2|91431.2|91381.2|91429.8|91379.8|25
1644260720000|2022-02-07 19:05:20|91431.4|91381.4|91433.5|91383.5|91433.5|91383.5|91430.6|91380.6|21
1644260730000|2022-02-07 19:05:30|91433.4|91383.4|91441.3|91391.3|91441.7|91391.7|91432.2|91382.2|42
1644260740000|2022-02-07 19:05:40|91441.2|91391.2|91439.9|91389.9|91441.8|91391.8|91438.6|91388.6|17
1644260750000|2022-02-07 19:05:50|91440|91390|91441.8|91391.8|91441.8|91391.8|91440|91390|10
1644260760000|2022-02-07 19:06:00|91441.5|91391.5|91441.4|91391.4|91442.4|91392.4|91440.6|91390.6|20
1644260770000|2022-02-07 19:06:10|91441.3|91391.3|91448.7|91398.7|91449.3|91399.3|91441.1|91391.1|39
1644260780000|2022-02-07 19:06:20|91448.4|91398.4|91458.7|91408.7|91459.6|91409.6|91448.3|91398.3|45
1644260790000|2022-02-07 19:06:30|91458|91408|91462.2|91412.2|91462.8|91412.8|91457.4|91407.4|55
1644260800000|2022-02-07 19:06:40|91462.1|91412.1|91468|91418|91470|91420|91462|91412|60
1644260810000|2022-02-07 19:06:50|91467.9|91417.9|91469.5|91419.5|91470.6|91420.6|91466.9|91416.9|58
1644260820000|2022-02-07 19:07:00|91468.8|91418.8|91469.4|91419.4|91469.6|91419.6|91466.2|91416.2|52
1644260830000|2022-02-07 19:07:10|91469.2|91419.2|91469.4|91419.4|91470.5|91420.5|91468.7|91418.7|41
1644260840000|2022-02-07 19:07:20|91470|91420|91465.8|91415.8|91470|91420|91465.7|91415.7|40
1644260850000|2022-02-07 19:07:30|91465.5|91415.5|91468.4|91418.4|91468.5|91418.5|91465.1|91415.1|38
1644260860000|2022-02-07 19:07:40|91468.1|91418.1|91466.1|91416.1|91468.6|91418.6|91466|91416|45
1644260870000|2022-02-07 19:07:50|91465.5|91415.5|91464.3|91414.3|91465.5|91415.5|91464.1|91414.1|26
1644260880000|2022-02-07 19:08:00|91464.6|91414.6|91463.2|91413.2|91464.7|91414.7|91462.7|91412.7|31
1644260890000|2022-02-07 19:08:10|91463.5|91413.5|91464.7|91414.7|91464.7|91414.7|91463.5|91413.5|8
1644260900000|2022-02-07 19:08:20|91463.5|91413.5|91461.6|91411.6|91463.7|91413.7|91461.5|91411.5|14
1644260910000|2022-02-07 19:08:30|91461.7|91411.7|91461|91411|91464.7|91414.7|91461|91411|31
1644260920000|2022-02-07 19:08:40|91460.9|91410.9|91462.9|91412.9|91463.1|91413.1|91460.9|91410.9|24
1644260930000|2022-02-07 19:08:50|91462.6|91412.6|91462.5|91412.5|91462.9|91412.9|91462.1|91412.1|22
1644260940000|2022-02-07 19:09:00|91462.6|91412.6|91460.8|91410.8|91462.6|91412.6|91460.7|91410.7|19
1644260950000|2022-02-07 19:09:10|91460.9|91410.9|91462.4|91412.4|91463|91413|91460.2|91410.2|26
1644260960000|2022-02-07 19:09:20|91462.2|91412.2|91461.6|91411.6|91462.3|91412.3|91460.6|91410.6|21
1644260970000|2022-02-07 19:09:30|91461.7|91411.7|91462.5|91412.5|91463.2|91413.2|91460.1|91410.1|22
1644260980000|2022-02-07 19:09:40|91462.4|91412.4|91459.7|91409.7|91462.4|91412.4|91458.4|91408.4|30
1644260990000|2022-02-07 19:09:50|91459.6|91409.6|91458.8|91408.8|91459.6|91409.6|91457.8|91407.8|24
1644261000000|2022-02-07 19:10:00|91458.6|91408.6|91457.4|91407.4|91458.8|91408.8|91457.3|91407.3|31
1644261010000|2022-02-07 19:10:10|91457.2|91407.2|91459|91409|91459.6|91409.6|91456.6|91406.6|37
1644261020000|2022-02-07 19:10:20|91459.2|91409.2|91460.3|91410.3|91460.4|91410.4|91457.9|91407.9|15
1644261030000|2022-02-07 19:10:30|91460.4|91410.4|91459.9|91409.9|91460.7|91410.7|91459.5|91409.5|15
1644261040000|2022-02-07 19:10:40|91460.1|91410.1|91459.5|91409.5|91461|91411|91459.5|91409.5|15
1644261050000|2022-02-07 19:10:50|91459.6|91409.6|91464.6|91414.6|91466.5|91416.5|91459.2|91409.2|39
1644261060000|2022-02-07 19:11:00|91464.9|91414.9|91463.9|91413.9|91464.9|91414.9|91460.2|91410.2|46
1644261070000|2022-02-07 19:11:10|91463.8|91413.8|91463.7|91413.7|91464.9|91414.9|91462.3|91412.3|41
1644261080000|2022-02-07 19:11:20|91463.3|91413.3|91465.8|91415.8|91471.5|91421.5|91462|91412|58
1644261090000|2022-02-07 19:11:30|91465.9|91415.9|91471.4|91421.4|91471.4|91421.4|91464.9|91414.9|55
1644261100000|2022-02-07 19:11:40|91471.5|91421.5|91469.9|91419.9|91472.2|91422.2|91468.9|91418.9|36
1644261110000|2022-02-07 19:11:50|91469.8|91419.8|91469.2|91419.2|91470|91420|91468.6|91418.6|23
1644261120000|2022-02-07 19:12:00|91469|91419|91469.2|91419.2|91470.9|91420.9|91468.8|91418.8|29
1644261130000|2022-02-07 19:12:10|91469.1|91419.1|91469.4|91419.4|91469.6|91419.6|91468.3|91418.3|27
1644261140000|2022-02-07 19:12:20|91469.6|91419.6|91469.2|91419.2|91469.9|91419.9|91467|91417|21
1644261150000|2022-02-07 19:12:30|91469.1|91419.1|91466.6|91416.6|91469.1|91419.1|91466.6|91416.6|23
1644261160000|2022-02-07 19:12:40|91466.4|91416.4|91466.9|91416.9|91467.7|91417.7|91466.4|91416.4|14
1644261170000|2022-02-07 19:12:50|91467|91417|91467.5|91417.5|91467.8|91417.8|91466.8|91416.8|11
1644261180000|2022-02-07 19:13:00|91467.6|91417.6|91465.1|91415.1|91467.6|91417.6|91463.6|91413.6|24
1644261190000|2022-02-07 19:13:10|91465.5|91415.5|91464.6|91414.6|91465.5|91415.5|91464.2|91414.2|12
1644261200000|2022-02-07 19:13:20|91465|91415|91463.5|91413.5|91467.1|91417.1|91463.5|91413.5|19
1644261210000|2022-02-07 19:13:30|91463.2|91413.2|91462.2|91412.2|91463.2|91413.2|91461.1|91411.1|32
1644261220000|2022-02-07 19:13:40|91462|91412|91461.3|91411.3|91462.3|91412.3|91461.3|91411.3|12
1644261230000|2022-02-07 19:13:50|91461.6|91411.6|91460.1|91410.1|91461.6|91411.6|91459.8|91409.8|25
1644261240000|2022-02-07 19:14:00|91460.3|91410.3|91459.7|91409.7|91461.1|91411.1|91457.2|91407.2|32
1644261250000|2022-02-07 19:14:10|91458.8|91408.8|91460.1|91410.1|91460.4|91410.4|91457.6|91407.6|26
1644261260000|2022-02-07 19:14:20|91461|91411|91458.5|91408.5|91461.2|91411.2|91458.3|91408.3|26
1644261270000|2022-02-07 19:14:30|91457.7|91407.7|91450|91400|91459.5|91409.5|91447.8|91397.8|42
1644261280000|2022-02-07 19:14:40|91446.8|91396.8|91433|91383|91447.2|91397.2|91430.8|91380.8|58
1644261290000|2022-02-07 19:14:50|91432.9|91382.9|91428|91378|91433.4|91383.4|91424.9|91374.9|45
1644261300000|2022-02-07 19:15:00|91427.7|91377.7|91423|91373|91427.7|91377.7|91415.6|91365.6|60
1644261310000|2022-02-07 19:15:10|91423.7|91373.7|91454.9|91404.9|91455.8|91405.8|91423.7|91373.7|65
1644261320000|2022-02-07 19:15:20|91454.8|91404.8|91465.7|91415.7|91465.8|91415.8|91453.9|91403.9|51
1644261330000|2022-02-07 19:15:30|91465.6|91415.6|91468.1|91418.1|91468.7|91418.7|91464.4|91414.4|32
1644261340000|2022-02-07 19:15:40|91469|91419|91453.6|91403.6|91470.5|91420.5|91453|91403|55
1644261350000|2022-02-07 19:15:50|91454.3|91404.3|91443.1|91393.1|91454.3|91404.3|91443.1|91393.1|55
1644261360000|2022-02-07 19:16:00|91443.8|91393.8|91429.6|91379.6|91443.8|91393.8|91428.9|91378.9|48
1644261370000|2022-02-07 19:16:10|91429.7|91379.7|91426.8|91376.8|91430.4|91380.4|91426.8|91376.8|41
1644261380000|2022-02-07 19:16:20|91426.9|91376.9|91426.2|91376.2|91428.5|91378.5|91426.2|91376.2|24
1644261390000|2022-02-07 19:16:30|91426.1|91376.1|91423|91373|91426.6|91376.6|91422.4|91372.4|49
1644261400000|2022-02-07 19:16:40|91422.9|91372.9|91419.9|91369.9|91423.8|91373.8|91419.3|91369.3|38
1644261410000|2022-02-07 19:16:50|91419.8|91369.8|91420.7|91370.7|91420.9|91370.9|91419.2|91369.2|21
1644261420000|2022-02-07 19:17:00|91420.6|91370.6|91415.8|91365.8|91421.1|91371.1|91414.3|91364.3|40
1644261430000|2022-02-07 19:17:10|91414.9|91364.9|91405.6|91355.6|91416.5|91366.5|91403|91353|44
1644261440000|2022-02-07 19:17:20|91406.7|91356.7|91400|91350|91406.7|91356.7|91399.2|91349.2|47
1644261450000|2022-02-07 19:17:30|91399.9|91349.9|91398.8|91348.8|91401.5|91351.5|91398.7|91348.7|33
1644261460000|2022-02-07 19:17:40|91399.5|91349.5|91398.4|91348.4|91399.7|91349.7|91397.7|91347.7|15
1644261470000|2022-02-07 19:17:50|91399|91349|91405|91355|91405.7|91355.7|91396.3|91346.3|46
1644261480000|2022-02-07 19:18:00|91404.4|91354.4|91426|91376|91427|91377|91404.2|91354.2|63
1644261490000|2022-02-07 19:18:10|91426.4|91376.4|91431.8|91381.8|91432.5|91382.5|91426.1|91376.1|50
1644261500000|2022-02-07 19:18:20|91431.7|91381.7|91433.7|91383.7|91433.9|91383.9|91431.7|91381.7|47
1644261510000|2022-02-07 19:18:30|91433.8|91383.8|91431.2|91381.2|91434.6|91384.6|91431.1|91381.1|36
1644261520000|2022-02-07 19:18:40|91431.1|91381.1|91433.7|91383.7|91436.8|91386.8|91431.1|91381.1|44
1644261530000|2022-02-07 19:18:50|91433.5|91383.5|91432.1|91382.1|91433.6|91383.6|91430.4|91380.4|33
1644261540000|2022-02-07 19:19:00|91431.7|91381.7|91430|91380|91431.9|91381.9|91428.6|91378.6|36
1644261550000|2022-02-07 19:19:10|91429.8|91379.8|91427|91377|91429.9|91379.9|91427|91377|30
1644261560000|2022-02-07 19:19:20|91426.3|91376.3|91430.5|91380.5|91430.8|91380.8|91426.3|91376.3|21
1644261570000|2022-02-07 19:19:30|91430.4|91380.4|91436.5|91386.5|91436.7|91386.7|91430.4|91380.4|35
1644261580000|2022-02-07 19:19:40|91436.8|91386.8|91437|91387|91437.2|91387.2|91436.6|91386.6|17
1644261590000|2022-02-07 19:19:50|91436.7|91386.7|91436.2|91386.2|91436.9|91386.9|91434.9|91384.9|23
1644261600000|2022-02-07 19:20:00|91436.1|91386.1|91436.1|91386.1|91436.7|91386.7|91436|91386|12
1644261610000|2022-02-07 19:20:10|91436.3|91386.3|91436.7|91386.7|91437.2|91387.2|91434.9|91384.9|19
1644261620000|2022-02-07 19:20:20|91437.1|91387.1|91437.3|91387.3|91439.2|91389.2|91436.8|91386.8|38
1644261630000|2022-02-07 19:20:30|91437.2|91387.2|91433.7|91383.7|91437.3|91387.3|91432.4|91382.4|38
1644261640000|2022-02-07 19:20:40|91433.6|91383.6|91433.6|91383.6|91435.3|91385.3|91432.3|91382.3|29
1644261650000|2022-02-07 19:20:50|91433.7|91383.7|91433.2|91383.2|91434|91384|91433.2|91383.2|17
1644261660000|2022-02-07 19:21:00|91433.3|91383.3|91433.6|91383.6|91434.9|91384.9|91433.3|91383.3|14
1644261670000|2022-02-07 19:21:10|91433.7|91383.7|91435|91385|91435|91385|91433.3|91383.3|14
1644261680000|2022-02-07 19:21:20|91434.3|91384.3|91432.4|91382.4|91435.3|91385.3|91432.1|91382.1|22
1644261690000|2022-02-07 19:21:30|91432.5|91382.5|91434.4|91384.4|91437.6|91387.6|91432.1|91382.1|29
1644261700000|2022-02-07 19:21:40|91434.3|91384.3|91433.9|91383.9|91434.6|91384.6|91433|91383|23
1644261710000|2022-02-07 19:21:50|91433.8|91383.8|91434.9|91384.9|91435|91385|91433.7|91383.7|17
1644261720000|2022-02-07 19:22:00|91434.7|91384.7|91435.7|91385.7|91435.8|91385.8|91434.4|91384.4|17
1644261730000|2022-02-07 19:22:10|91435.6|91385.6|91442.6|91392.6|91444.5|91394.5|91434.8|91384.8|52
1644261740000|2022-02-07 19:22:20|91442.4|91392.4|91445.4|91395.4|91445.4|91395.4|91440.8|91390.8|32
1644261750000|2022-02-07 19:22:30|91445.5|91395.5|91445.7|91395.7|91446.5|91396.5|91444.7|91394.7|20
1644261760000|2022-02-07 19:22:40|91445.6|91395.6|91445.1|91395.1|91445.9|91395.9|91444.2|91394.2|19
1644261770000|2022-02-07 19:22:50|91445|91395|91444.2|91394.2|91445.6|91395.6|91442.3|91392.3|28
1644261780000|2022-02-07 19:23:00|91444.4|91394.4|91441.2|91391.2|91444.4|91394.4|91439.8|91389.8|29
1644261790000|2022-02-07 19:23:10|91441.4|91391.4|91433.9|91383.9|91441.6|91391.6|91433.8|91383.8|37
1644261800000|2022-02-07 19:23:20|91434.5|91384.5|91434.3|91384.3|91435.6|91385.6|91432.8|91382.8|25
1644261810000|2022-02-07 19:23:30|91434.6|91384.6|91432.9|91382.9|91435.6|91385.6|91432.3|91382.3|25
1644261820000|2022-02-07 19:23:40|91431.5|91381.5|91434.4|91384.4|91434.7|91384.7|91431.5|91381.5|21
1644261830000|2022-02-07 19:23:50|91434.3|91384.3|91434.6|91384.6|91434.7|91384.7|91432.4|91382.4|23
1644261840000|2022-02-07 19:24:00|91435.6|91385.6|91430.8|91380.8|91435.7|91385.7|91430.8|91380.8|38
1644261850000|2022-02-07 19:24:10|91431.7|91381.7|91431.5|91381.5|91432|91382|91430.3|91380.3|17
1644261860000|2022-02-07 19:24:20|91433.1|91383.1|91430.8|91380.8|91433.7|91383.7|91429.8|91379.8|32
1644261870000|2022-02-07 19:24:30|91430.6|91380.6|91431.2|91381.2|91431.6|91381.6|91429.7|91379.7|20
1644261880000|2022-02-07 19:24:40|91431.4|91381.4|91430.7|91380.7|91431.7|91381.7|91429|91379|14
1644261890000|2022-02-07 19:24:50|91430.1|91380.1|91427|91377|91430.1|91380.1|91427|91377|20
1644261900000|2022-02-07 19:25:00|91424.7|91374.7|91422|91372|91426.1|91376.1|91421.5|91371.5|34
1644261910000|2022-02-07 19:25:10|91422.3|91372.3|91422|91372|91422.6|91372.6|91420.4|91370.4|21
1644261920000|2022-02-07 19:25:20|91421.8|91371.8|91422.8|91372.8|91423.6|91373.6|91421.8|91371.8|18
1644261930000|2022-02-07 19:25:30|91422.9|91372.9|91424.4|91374.4|91424.6|91374.6|91421.8|91371.8|22
1644261940000|2022-02-07 19:25:40|91424.7|91374.7|91424|91374|91425.3|91375.3|91423.3|91373.3|14
1644261950000|2022-02-07 19:25:50|91423.9|91373.9|91424|91374|91424.1|91374.1|91423.9|91373.9|6
1644261960000|2022-02-07 19:26:00|91425.8|91375.8|91428.1|91378.1|91428.3|91378.3|91424.4|91374.4|21
1644261970000|2022-02-07 19:26:10|91428|91378|91427.1|91377.1|91428.9|91378.9|91427|91377|20
1644261980000|2022-02-07 19:26:20|91427|91377|91426.3|91376.3|91428|91378|91425.4|91375.4|22
1644261990000|2022-02-07 19:26:30|91426.4|91376.4|91420.6|91370.6|91427.6|91377.6|91419.5|91369.5|31
1644262000000|2022-02-07 19:26:40|91420.9|91370.9|91419.5|91369.5|91422.7|91372.7|91418.6|91368.6|30
1644262010000|2022-02-07 19:26:50|91419.4|91369.4|91420.3|91370.3|91421.1|91371.1|91419.4|91369.4|28
1644262020000|2022-02-07 19:27:00|91421.5|91371.5|91421.3|91371.3|91421.8|91371.8|91420.7|91370.7|28
1644262030000|2022-02-07 19:27:10|91422|91372|91418.7|91368.7|91422.8|91372.8|91418.6|91368.6|10
1644262040000|2022-02-07 19:27:20|91418.5|91368.5|91417.4|91367.4|91418.5|91368.5|91417.2|91367.2|17
1644262050000|2022-02-07 19:27:30|91417.5|91367.5|91415.9|91365.9|91417.6|91367.6|91412.4|91362.4|30
1644262060000|2022-02-07 19:27:40|91415.5|91365.5|91410.4|91360.4|91415.7|91365.7|91406.3|91356.3|39
1644262070000|2022-02-07 19:27:50|91410.5|91360.5|91414.5|91364.5|91414.8|91364.8|91410.2|91360.2|39
1644262080000|2022-02-07 19:28:00|91415.4|91365.4|91422|91372|91422.1|91372.1|91412.9|91362.9|45
1644262090000|2022-02-07 19:28:10|91422.4|91372.4|91412.2|91362.2|91422.5|91372.5|91412.2|91362.2|34
1644262100000|2022-02-07 19:28:20|91411.6|91361.6|91410.7|91360.7|91412.8|91362.8|91409.4|91359.4|46
1644262110000|2022-02-07 19:28:30|91410.5|91360.5|91410.4|91360.4|91412|91362|91410|91360|27
1644262120000|2022-02-07 19:28:40|91410.2|91360.2|91409.9|91359.9|91411.2|91361.2|91409.7|91359.7|15
1644262130000|2022-02-07 19:28:50|91410.2|91360.2|91410.4|91360.4|91410.5|91360.5|91409.7|91359.7|6
1644262140000|2022-02-07 19:29:00|91410.6|91360.6|91406.5|91356.5|91411.8|91361.8|91405.7|91355.7|32
1644262150000|2022-02-07 19:29:10|91406|91356|91404.7|91354.7|91407|91357|91404.6|91354.6|33
1644262160000|2022-02-07 19:29:20|91404.5|91354.5|91404.6|91354.6|91406.2|91356.2|91403.5|91353.5|31
1644262170000|2022-02-07 19:29:30|91405.1|91355.1|91405.2|91355.2|91407.8|91357.8|91404.4|91354.4|27
1644262180000|2022-02-07 19:29:40|91405.1|91355.1|91407.5|91357.5|91407.5|91357.5|91404|91354|23
1644262190000|2022-02-07 19:29:50|91406.7|91356.7|91405.2|91355.2|91406.7|91356.7|91403.6|91353.6|29
1644262200000|2022-02-07 19:30:00|91405.3|91355.3|91403.5|91353.5|91406.1|91356.1|91402.9|91352.9|34
1644262210000|2022-02-07 19:30:10|91403|91353|91403|91353|91404.5|91354.5|91402.4|91352.4|28
1644262220000|2022-02-07 19:30:20|91403.2|91353.2|91397.4|91347.4|91405|91355|91397.4|91347.4|29
1644262230000|2022-02-07 19:30:30|91397.5|91347.5|91399|91349|91400.3|91350.3|91397.2|91347.2|25
1644262240000|2022-02-07 19:30:40|91399.1|91349.1|91400|91350|91400.5|91350.5|91398.9|91348.9|27
1644262250000|2022-02-07 19:30:50|91400.1|91350.1|91401.7|91351.7|91401.8|91351.8|91399.7|91349.7|23
1644262260000|2022-02-07 19:31:00|91401.9|91351.9|91399.4|91349.4|91401.9|91351.9|91398.7|91348.7|16
1644262270000|2022-02-07 19:31:10|91399.3|91349.3|91397|91347|91401.1|91351.1|91396|91346|28
1644262280000|2022-02-07 19:31:20|91396.6|91346.6|91394.9|91344.9|91397.5|91347.5|91393.9|91343.9|30
1644262290000|2022-02-07 19:31:30|91393.8|91343.8|91392.5|91342.5|91393.8|91343.8|91389.8|91339.8|31
1644262300000|2022-02-07 19:31:40|91392.6|91342.6|91397.3|91347.3|91398.2|91348.2|91392|91342|37
1644262310000|2022-02-07 19:31:50|91396.8|91346.8|91397.4|91347.4|91398.5|91348.5|91396.5|91346.5|14
1644262320000|2022-02-07 19:32:00|91397.5|91347.5|91395.1|91345.1|91398|91348|91394.8|91344.8|19
1644262330000|2022-02-07 19:32:10|91395|91345|91394.6|91344.6|91395.7|91345.7|91394.5|91344.5|14
1644262340000|2022-02-07 19:32:20|91394.5|91344.5|91395.8|91345.8|91396|91346|91394.2|91344.2|14
1644262350000|2022-02-07 19:32:30|91395.1|91345.1|91394.4|91344.4|91395.2|91345.2|91394.4|91344.4|10
1644262360000|2022-02-07 19:32:40|91394|91344|91389.8|91339.8|91394|91344|91389|91339|21
1644262370000|2022-02-07 19:32:50|91389.6|91339.6|91389|91339|91390.3|91340.3|91389|91339|17
1644262380000|2022-02-07 19:33:00|91386|91336|91387.5|91337.5|91387.8|91337.8|91383.9|91333.9|28
1644262390000|2022-02-07 19:33:10|91387.4|91337.4|91388.3|91338.3|91395|91345|91387.4|91337.4|42
1644262400000|2022-02-07 19:33:20|91388.4|91338.4|91379.4|91329.4|91388.4|91338.4|91379.4|91329.4|35
1644262410000|2022-02-07 19:33:30|91379.9|91329.9|91386.5|91336.5|91386.5|91336.5|91378.9|91328.9|43
1644262420000|2022-02-07 19:33:40|91386.8|91336.8|91384.1|91334.1|91387.9|91337.9|91384|91334|33
1644262430000|2022-02-07 19:33:50|91384|91334|91388.5|91338.5|91388.5|91338.5|91383.8|91333.8|32
1644262440000|2022-02-07 19:34:00|91387.9|91337.9|91379.7|91329.7|91387.9|91337.9|91379.5|91329.5|47
1644262450000|2022-02-07 19:34:10|91379.6|91329.6|91374|91324|91380|91330|91373.6|91323.6|28
1644262460000|2022-02-07 19:34:20|91375.2|91325.2|91373.9|91323.9|91376.6|91326.6|91371.9|91321.9|38
1644262470000|2022-02-07 19:34:30|91374.1|91324.1|91375.1|91325.1|91375.1|91325.1|91372.9|91322.9|12
1644262480000|2022-02-07 19:34:40|91375|91325|91369.1|91319.1|91375|91325|91368|91318|34
1644262490000|2022-02-07 19:34:50|91368.7|91318.7|91370.3|91320.3|91370.6|91320.6|91366.9|91316.9|21
1644262500000|2022-02-07 19:35:00|91370.6|91320.6|91370.2|91320.2|91371.8|91321.8|91367.8|91317.8|35
1644262510000|2022-02-07 19:35:10|91372|91322|91372.7|91322.7|91374.2|91324.2|91371.6|91321.6|37
1644262520000|2022-02-07 19:35:20|91373|91323|91375|91325|91375.3|91325.3|91372.1|91322.1|24
1644262530000|2022-02-07 19:35:30|91374.9|91324.9|91373.3|91323.3|91375.1|91325.1|91373.3|91323.3|24
1644262540000|2022-02-07 19:35:40|91373.2|91323.2|91366.9|91316.9|91373.4|91323.4|91366.3|91316.3|36
1644262550000|2022-02-07 19:35:50|91366.7|91316.7|91367.7|91317.7|91372.1|91322.1|91366.7|91316.7|59
1644262560000|2022-02-07 19:36:00|91367.5|91317.5|91361.9|91311.9|91369.9|91319.9|91361.9|91311.9|56
1644262570000|2022-02-07 19:36:10|91361.6|91311.6|91365.2|91315.2|91368.5|91318.5|91360.1|91310.1|46
1644262580000|2022-02-07 19:36:20|91362.9|91312.9|91366.9|91316.9|91367.4|91317.4|91362.9|91312.9|39
1644262590000|2022-02-07 19:36:30|91367|91317|91369.4|91319.4|91369.4|91319.4|91366.8|91316.8|22
1644262600000|2022-02-07 19:36:40|91368.8|91318.8|91367|91317|91368.8|91318.8|91365.9|91315.9|15
1644262610000|2022-02-07 19:36:50|91367.1|91317.1|91365.3|91315.3|91367.8|91317.8|91365|91315|34
1644262620000|2022-02-07 19:37:00|91365.7|91315.7|91369.1|91319.1|91370.2|91320.2|91364.7|91314.7|32
1644262630000|2022-02-07 19:37:10|91369.7|91319.7|91370|91320|91370.7|91320.7|91369.2|91319.2|27
1644262640000|2022-02-07 19:37:20|91370.1|91320.1|91365.1|91315.1|91370.6|91320.6|91365.1|91315.1|28
1644262650000|2022-02-07 19:37:30|91364.7|91314.7|91364.1|91314.1|91365.1|91315.1|91362.9|91312.9|35
1644262660000|2022-02-07 19:37:40|91365.3|91315.3|91364|91314|91365.8|91315.8|91363.7|91313.7|25
1644262670000|2022-02-07 19:37:50|91363.9|91313.9|91364.1|91314.1|91366.8|91316.8|91363.9|91313.9|28
1644262680000|2022-02-07 19:38:00|91362.9|91312.9|91365.4|91315.4|91365.8|91315.8|91362.9|91312.9|17
1644262690000|2022-02-07 19:38:10|91365|91315|91366.1|91316.1|91366.4|91316.4|91364.9|91314.9|13
1644262700000|2022-02-07 19:38:20|91367.1|91317.1|91362.6|91312.6|91367.1|91317.1|91362.1|91312.1|14
1644262710000|2022-02-07 19:38:30|91363.4|91313.4|91363.1|91313.1|91365.9|91315.9|91362.3|91312.3|33
1644262720000|2022-02-07 19:38:40|91363.6|91313.6|91364.6|91314.6|91365.5|91315.5|91363.6|91313.6|30
1644262730000|2022-02-07 19:38:50|91364.5|91314.5|91365.3|91315.3|91365.7|91315.7|91362.7|91312.7|29
1644262740000|2022-02-07 19:39:00|91365.4|91315.4|91364|91314|91365.8|91315.8|91364|91314|32
1644262750000|2022-02-07 19:39:10|91363.9|91313.9|91364.8|91314.8|91366|91316|91363|91313|38
1644262760000|2022-02-07 19:39:20|91364.5|91314.5|91365.4|91315.4|91367|91317|91363.8|91313.8|24
1644262770000|2022-02-07 19:39:30|91365.2|91315.2|91365.7|91315.7|91366.6|91316.6|91364.7|91314.7|27
1644262780000|2022-02-07 19:39:40|91365.6|91315.6|91370.7|91320.7|91370.7|91320.7|91363.4|91313.4|31
1644262790000|2022-02-07 19:39:50|91370.1|91320.1|91372.9|91322.9|91377.5|91327.5|91370|91320|46
1644262800000|2022-02-07 19:40:00|91373.3|91323.3|91366.9|91316.9|91373.4|91323.4|91366.7|91316.7|49
1644262810000|2022-02-07 19:40:10|91367.2|91317.2|91374.8|91324.8|91375.2|91325.2|91366.9|91316.9|25
1644262820000|2022-02-07 19:40:20|91375.1|91325.1|91375.7|91325.7|91377.6|91327.6|91374.6|91324.6|19
1644262830000|2022-02-07 19:40:30|91376|91326|91377.4|91327.4|91378.6|91328.6|91375.4|91325.4|34
1644262840000|2022-02-07 19:40:40|91377.2|91327.2|91377.8|91327.8|91378.3|91328.3|91376|91326|42
1644262850000|2022-02-07 19:40:50|91378.1|91328.1|91377.2|91327.2|91379.3|91329.3|91375.9|91325.9|39
1644262860000|2022-02-07 19:41:00|91377.5|91327.5|91372|91322|91377.5|91327.5|91370.3|91320.3|44
1644262870000|2022-02-07 19:41:10|91371.2|91321.2|91368.1|91318.1|91371.4|91321.4|91365.8|91315.8|38
1644262880000|2022-02-07 19:41:20|91367.8|91317.8|91367.5|91317.5|91368.3|91318.3|91366.7|91316.7|23
1644262890000|2022-02-07 19:41:30|91367.7|91317.7|91372.8|91322.8|91374.1|91324.1|91367.2|91317.2|26
1644262900000|2022-02-07 19:41:40|91372.6|91322.6|91373.6|91323.6|91373.6|91323.6|91371.2|91321.2|11
1644262910000|2022-02-07 19:41:50|91373.7|91323.7|91375.2|91325.2|91377.7|91327.7|91373.7|91323.7|9
1644262920000|2022-02-07 19:42:00|91374.9|91324.9|91373.3|91323.3|91375.4|91325.4|91372.7|91322.7|14
1644262930000|2022-02-07 19:42:10|91373.2|91323.2|91373|91323|91375.3|91325.3|91372.5|91322.5|26
1644262940000|2022-02-07 19:42:20|91373.1|91323.1|91376.8|91326.8|91377|91327|91372.8|91322.8|34
1644262950000|2022-02-07 19:42:30|91376.2|91326.2|91372.1|91322.1|91377|91327|91372|91322|33
1644262960000|2022-02-07 19:42:40|91372.4|91322.4|91372|91322|91373.3|91323.3|91370.7|91320.7|38
1644262970000|2022-02-07 19:42:50|91371.5|91321.5|91365.7|91315.7|91371.6|91321.6|91365.7|91315.7|36
1644262980000|2022-02-07 19:43:00|91365.6|91315.6|91363.6|91313.6|91365.7|91315.7|91362.4|91312.4|26
1644262990000|2022-02-07 19:43:10|91364.9|91314.9|91364.3|91314.3|91365.3|91315.3|91363|91313|36
1644263000000|2022-02-07 19:43:20|91364.4|91314.4|91365.5|91315.5|91368.3|91318.3|91364.1|91314.1|35
1644263010000|2022-02-07 19:43:30|91365.7|91315.7|91363.5|91313.5|91365.9|91315.9|91362.8|91312.8|27
1644263020000|2022-02-07 19:43:40|91363.3|91313.3|91361.9|91311.9|91364|91314|91361.8|91311.8|23
1644263030000|2022-02-07 19:43:50|91362.2|91312.2|91362.2|91312.2|91362.8|91312.8|91360.3|91310.3|25
1644263040000|2022-02-07 19:44:00|91361.7|91311.7|91356.9|91306.9|91363.1|91313.1|91355.6|91305.6|29
1644263050000|2022-02-07 19:44:10|91356.7|91306.7|91357.5|91307.5|91358|91308|91355.9|91305.9|34
1644263060000|2022-02-07 19:44:20|91357.6|91307.6|91354.4|91304.4|91360|91310|91353.9|91303.9|44
1644263070000|2022-02-07 19:44:30|91354.5|91304.5|91352.2|91302.2|91354.5|91304.5|91351.5|91301.5|25
1644263080000|2022-02-07 19:44:40|91352|91302|91352.3|91302.3|91352.3|91302.3|91350.2|91300.2|21
1644263090000|2022-02-07 19:44:50|91353.1|91303.1|91349.6|91299.6|91353.5|91303.5|91349.3|91299.3|21
1644263100000|2022-02-07 19:45:00|91349.7|91299.7|91347.7|91297.7|91350.4|91300.4|91347.5|91297.5|36
1644263110000|2022-02-07 19:45:10|91347.6|91297.6|91338.4|91288.4|91347.6|91297.6|91336.6|91286.6|55
1644263120000|2022-02-07 19:45:20|91338.3|91288.3|91343|91293|91343.9|91293.9|91337.3|91287.3|29
1644263130000|2022-02-07 19:45:30|91342.2|91292.2|91347|91297|91347.8|91297.8|91342.2|91292.2|35
1644263140000|2022-02-07 19:45:40|91347.2|91297.2|91347.6|91297.6|91347.8|91297.8|91346.6|91296.6|18
1644263150000|2022-02-07 19:45:50|91347.5|91297.5|91342.5|91292.5|91347.5|91297.5|91341.9|91291.9|29
1644263160000|2022-02-07 19:46:00|91342.3|91292.3|91341.1|91291.1|91344.1|91294.1|91341.1|91291.1|29
1644263170000|2022-02-07 19:46:10|91341.2|91291.2|91341.5|91291.5|91341.8|91291.8|91340.2|91290.2|29
1644263180000|2022-02-07 19:46:20|91341.3|91291.3|91337.6|91287.6|91343.5|91293.5|91337.5|91287.5|30
1644263190000|2022-02-07 19:46:30|91338.2|91288.2|91332.7|91282.7|91339.6|91289.6|91330.8|91280.8|42
1644263200000|2022-02-07 19:46:40|91332.8|91282.8|91331.6|91281.6|91332.8|91282.8|91327.8|91277.8|35
1644263210000|2022-02-07 19:46:50|91331.9|91281.9|91328.4|91278.4|91331.9|91281.9|91328.4|91278.4|30
1644263220000|2022-02-07 19:47:00|91328.6|91278.6|91325.5|91275.5|91329.7|91279.7|91325.5|91275.5|33
1644263230000|2022-02-07 19:47:10|91326.3|91276.3|91322.7|91272.7|91326.3|91276.3|91321.9|91271.9|36
1644263240000|2022-02-07 19:47:20|91323.6|91273.6|91325.9|91275.9|91331.1|91281.1|91323.3|91273.3|41
1644263250000|2022-02-07 19:47:30|91324.6|91274.6|91322.4|91272.4|91325.7|91275.7|91322|91272|36
1644263260000|2022-02-07 19:47:40|91322.8|91272.8|91318.2|91268.2|91323.6|91273.6|91317|91267|43
1644263270000|2022-02-07 19:47:50|91319.2|91269.2|91322.7|91272.7|91322.7|91272.7|91318.9|91268.9|24
1644263280000|2022-02-07 19:48:00|91322.5|91272.5|91325.5|91275.5|91327.8|91277.8|91321.6|91271.6|31
1644263290000|2022-02-07 19:48:10|91326.2|91276.2|91327.6|91277.6|91328.3|91278.3|91324.5|91274.5|34
1644263300000|2022-02-07 19:48:20|91326.3|91276.3|91325.6|91275.6|91327.6|91277.6|91322.4|91272.4|36
1644263310000|2022-02-07 19:48:30|91326.3|91276.3|91326|91276|91333.3|91283.3|91325.8|91275.8|50
1644263320000|2022-02-07 19:48:40|91326.3|91276.3|91325.9|91275.9|91328.2|91278.2|91324.7|91274.7|44
1644263330000|2022-02-07 19:48:50|91326|91276|91322.3|91272.3|91326|91276|91320.2|91270.2|45
1644263340000|2022-02-07 19:49:00|91322.4|91272.4|91321.8|91271.8|91327.8|91277.8|91321.2|91271.2|42
1644263350000|2022-02-07 19:49:10|91322.5|91272.5|91323.6|91273.6|91326|91276|91322|91272|32
1644263360000|2022-02-07 19:49:20|91323.7|91273.7|91324|91274|91324|91274|91322.8|91272.8|25
1644263370000|2022-02-07 19:49:30|91323.6|91273.6|91325.3|91275.3|91326.6|91276.6|91322.9|91272.9|24
1644263380000|2022-02-07 19:49:40|91325.5|91275.5|91321|91271|91326.4|91276.4|91320.9|91270.9|23
1644263390000|2022-02-07 19:49:50|91320.4|91270.4|91320.8|91270.8|91322.3|91272.3|91320.2|91270.2|28
1644263400000|2022-02-07 19:50:00|91320.4|91270.4|91326.1|91276.1|91328.4|91278.4|91320.4|91270.4|40
1644263410000|2022-02-07 19:50:10|91326.7|91276.7|91327.2|91277.2|91328.8|91278.8|91325.6|91275.6|37
1644263420000|2022-02-07 19:50:20|91328.5|91278.5|91326.4|91276.4|91328.5|91278.5|91324.7|91274.7|35
1644263430000|2022-02-07 19:50:30|91326.7|91276.7|91331.5|91281.5|91332.5|91282.5|91326.6|91276.6|47
1644263440000|2022-02-07 19:50:40|91331.7|91281.7|91332.3|91282.3|91332.3|91282.3|91329.2|91279.2|35
1644263450000|2022-02-07 19:50:50|91331.7|91281.7|91326.3|91276.3|91333.1|91283.1|91325.2|91275.2|52
1644263460000|2022-02-07 19:51:00|91325.5|91275.5|91320.2|91270.2|91326|91276|91319.4|91269.4|40
1644263470000|2022-02-07 19:51:10|91320.1|91270.1|91319.3|91269.3|91320.8|91270.8|91318|91268|34
1644263480000|2022-02-07 19:51:20|91319.1|91269.1|91320.6|91270.6|91320.6|91270.6|91318|91268|38
1644263490000|2022-02-07 19:51:30|91320.5|91270.5|91318.7|91268.7|91320.5|91270.5|91318.5|91268.5|36
1644263500000|2022-02-07 19:51:40|91318.3|91268.3|91319.7|91269.7|91321.3|91271.3|91317.3|91267.3|33
1644263510000|2022-02-07 19:51:50|91319.9|91269.9|91320.4|91270.4|91320.8|91270.8|91319.8|91269.8|24
1644263520000|2022-02-07 19:52:00|91320.3|91270.3|91320.7|91270.7|91321.4|91271.4|91318.5|91268.5|38
1644263530000|2022-02-07 19:52:10|91320.4|91270.4|91320.4|91270.4|91320.9|91270.9|91317.8|91267.8|19
1644263540000|2022-02-07 19:52:20|91320.6|91270.6|91314.8|91264.8|91320.6|91270.6|91314.8|91264.8|40
1644263550000|2022-02-07 19:52:30|91315|91265|91315.4|91265.4|91319.1|91269.1|91313.9|91263.9|36
1644263560000|2022-02-07 19:52:40|91315|91265|91310.3|91260.3|91315|91265|91310.3|91260.3|32
1644263570000|2022-02-07 19:52:50|91310.7|91260.7|91311.4|91261.4|91311.4|91261.4|91309.8|91259.8|18
1644263580000|2022-02-07 19:53:00|91311|91261|91312|91262|91312.5|91262.5|91310.6|91260.6|22
1644263590000|2022-02-07 19:53:10|91312.3|91262.3|91311.5|91261.5|91314.1|91264.1|91311.2|91261.2|25
1644263600000|2022-02-07 19:53:20|91312.1|91262.1|91312.5|91262.5|91313.1|91263.1|91310|91260|34
1644263610000|2022-02-07 19:53:30|91312.2|91262.2|91312.6|91262.6|91313.2|91263.2|91311.5|91261.5|28
1644263620000|2022-02-07 19:53:40|91312.4|91262.4|91309.4|91259.4|91312.7|91262.7|91309.1|91259.1|29
1644263630000|2022-02-07 19:53:50|91309.6|91259.6|91310.9|91260.9|91312.6|91262.6|91309.4|91259.4|38
1644263640000|2022-02-07 19:54:00|91310.7|91260.7|91307.4|91257.4|91311.9|91261.9|91307.4|91257.4|24
1644263650000|2022-02-07 19:54:10|91308.2|91258.2|91309.5|91259.5|91309.5|91259.5|91307.7|91257.7|19
1644263660000|2022-02-07 19:54:20|91309.1|91259.1|91308.2|91258.2|91309.4|91259.4|91307.4|91257.4|29
1644263670000|2022-02-07 19:54:30|91308|91258|91307.6|91257.6|91308.1|91258.1|91307.2|91257.2|20
1644263680000|2022-02-07 19:54:40|91306.7|91256.7|91307.6|91257.6|91309.3|91259.3|91306.6|91256.6|33
1644263690000|2022-02-07 19:54:50|91307.5|91257.5|91309.9|91259.9|91311.4|91277.1|91301.8|91257.2|31
1644263700000|2022-02-07 19:55:00|91309.8|91259.8|91314.9|91264.9|91316.3|91266.3|91309.3|91259.3|45
1644263710000|2022-02-07 19:55:10|91318.2|91268.2|91323.5|91273.5|91323.8|91273.8|91316.8|91266.8|46
1644263720000|2022-02-07 19:55:20|91323.3|91273.3|91321.3|91271.3|91323.5|91273.5|91320.4|91270.4|38
1644263730000|2022-02-07 19:55:30|91320.9|91270.9|91315.3|91265.3|91321.6|91271.6|91312.3|91262.3|51
1644263740000|2022-02-07 19:55:40|91315.4|91265.4|91311.2|91261.2|91315.4|91265.4|91310.6|91260.6|39
1644263750000|2022-02-07 19:55:50|91311.1|91261.1|91312.5|91262.5|91312.9|91262.9|91310.8|91260.8|26
1644263760000|2022-02-07 19:56:00|91312.4|91262.4|91311.1|91261.1|91314|91264|91311.1|91261.1|25
1644263770000|2022-02-07 19:56:10|91311.2|91261.2|91308.4|91258.4|91311.2|91261.2|91306.7|91256.7|39
1644263780000|2022-02-07 19:56:20|91309.7|91259.7|91308.1|91258.1|91310.5|91260.5|91308.1|91258.1|26
1644263790000|2022-02-07 19:56:30|91307.9|91257.9|91308.2|91258.2|91308.2|91258.2|91307.1|91257.1|22
1644263800000|2022-02-07 19:56:40|91308.1|91258.1|91310.7|91260.7|91311.8|91261.8|91308.1|91258.1|18
1644263810000|2022-02-07 19:56:50|91310.8|91260.8|91307.8|91257.8|91312.3|91262.3|91307.6|91257.6|23
1644263820000|2022-02-07 19:57:00|91308|91258|91313.4|91263.4|91314.8|91264.8|91306.9|91256.9|29
1644263830000|2022-02-07 19:57:10|91311.5|91261.5|91314.5|91264.5|91314.6|91264.6|91311.3|91261.3|40
1644263840000|2022-02-07 19:57:20|91314.6|91264.6|91316.8|91266.8|91316.9|91266.9|91314.3|91264.3|12
1644263850000|2022-02-07 19:57:30|91316.7|91266.7|91324.6|91274.6|91327.6|91277.6|91316.7|91266.7|56
1644263860000|2022-02-07 19:57:40|91324.8|91274.8|91330|91280|91330.5|91280.5|91324.8|91274.8|33
1644263870000|2022-02-07 19:57:50|91329.4|91279.4|91337.3|91287.3|91337.3|91287.3|91329.4|91279.4|50
1644263880000|2022-02-07 19:58:00|91338.6|91288.6|91332.4|91282.4|91340.2|91290.2|91331.8|91281.8|65
1644263890000|2022-02-07 19:58:10|91332.8|91282.8|91308.8|91258.8|91335.8|91285.8|91308.8|91258.8|69
1644263900000|2022-02-07 19:58:20|91308.6|91258.6|91307.7|91257.7|91308.9|91258.9|91304.1|91254.1|59
1644263910000|2022-02-07 19:58:30|91307.4|91257.4|91315.2|91265.2|91315.7|91265.7|91305.8|91255.8|62
1644263920000|2022-02-07 19:58:40|91315.8|91265.8|91299.4|91249.4|91315.8|91265.8|91297.2|91247.2|73
1644263930000|2022-02-07 19:58:50|91298.7|91248.7|91302.5|91252.5|91307.2|91257.2|91298.6|91248.6|58
1644263940000|2022-02-07 19:59:00|91302.6|91252.6|91297.8|91247.8|91309.6|91270.5|91292.8|91247.2|69
1644263950000|2022-02-07 19:59:10|91297.1|91247.1|91296.4|91246.4|91297.3|91247.3|91289.6|91239.6|65
1644263960000|2022-02-07 19:59:20|91295.4|91245.4|91302.5|91252.5|91302.9|91252.9|91291.1|91241.1|64
1644263970000|2022-02-07 19:59:30|91301|91251|91309.4|91259.4|91309.7|91259.7|91300.9|91250.9|69
1644263980000|2022-02-07 19:59:40|91308.1|91258.1|91297.9|91247.9|91317.9|91267.9|91297.2|91247.2|73
1644263990000|2022-02-07 19:59:50|91297.1|91247.1|91298.8|91248.8|91300|91250|91295.5|91245.5|57
1644264000000|2022-02-07 20:00:00|91298.9|91248.9|91312|91262|91312.1|91262.1|91298.9|91248.9|47
1644264010000|2022-02-07 20:00:10|91313.7|91263.7|91315.3|91265.3|91318|91268|91312.2|91262.2|38
1644264020000|2022-02-07 20:00:20|91315.2|91265.2|91312.8|91262.8|91315.2|91265.2|91311.4|91261.4|29
1644264030000|2022-02-07 20:00:30|91313.4|91263.4|91318.7|91268.7|91319|91269|91313.4|91263.4|39
1644264040000|2022-02-07 20:00:40|91318.8|91268.8|91326.8|91276.8|91327.3|91277.3|91318.5|91268.5|44
1644264050000|2022-02-07 20:00:50|91327.6|91277.6|91327.2|91277.2|91327.6|91277.6|91325.7|91275.7|24
1644264060000|2022-02-07 20:01:00|91327.3|91277.3|91330.6|91280.6|91332.3|91282.3|91327.3|91277.3|36
1644264070000|2022-02-07 20:01:10|91331.3|91281.3|91326.2|91276.2|91331.8|91281.8|91325.7|91275.7|41
1644264080000|2022-02-07 20:01:20|91325.6|91275.6|91326.7|91276.7|91327.4|91277.4|91325.6|91275.6|28
1644264090000|2022-02-07 20:01:30|91326.6|91276.6|91325.6|91275.6|91326.7|91276.7|91324.6|91274.6|28
1644264100000|2022-02-07 20:01:40|91326|91276|91326.3|91276.3|91326.7|91276.7|91325.3|91275.3|33
1644264110000|2022-02-07 20:01:50|91325.9|91275.9|91326.4|91276.4|91327|91277|91325.2|91275.2|28
1644264120000|2022-02-07 20:02:00|91326.3|91276.3|91324|91274|91326.3|91276.3|91321.2|91271.2|39
1644264130000|2022-02-07 20:02:10|91324.3|91274.3|91321.5|91271.5|91324.3|91274.3|91321.4|91271.4|36
1644264140000|2022-02-07 20:02:20|91321.4|91271.4|91325.3|91275.3|91326.7|91276.7|91321.4|91271.4|25
1644264150000|2022-02-07 20:02:30|91325.5|91275.5|91343.7|91293.7|91345|91295|91325.5|91275.5|57
1644264160000|2022-02-07 20:02:40|91343.6|91293.6|91345.7|91295.7|91346.4|91296.4|91343.2|91293.2|30
1644264170000|2022-02-07 20:02:50|91345.9|91295.9|91337.3|91287.3|91345.9|91295.9|91337.3|91287.3|43
1644264180000|2022-02-07 20:03:00|91337.4|91287.4|91340.1|91290.1|91341.5|91291.5|91337.4|91287.4|53
1644264190000|2022-02-07 20:03:10|91340|91290|91340.6|91290.6|91341.9|91291.9|91338.9|91288.9|34
1644264200000|2022-02-07 20:03:20|91340.3|91290.3|91341.2|91291.2|91342.6|91292.6|91340.3|91290.3|27
1644264210000|2022-02-07 20:03:30|91341.4|91291.4|91341.3|91291.3|91341.7|91291.7|91340.5|91290.5|29
1644264220000|2022-02-07 20:03:40|91341.2|91291.2|91339.8|91289.8|91341.6|91291.6|91339.6|91289.6|17
1644264230000|2022-02-07 20:03:50|91339.7|91289.7|91338.9|91288.9|91339.7|91289.7|91338.5|91288.5|17
1644264240000|2022-02-07 20:04:00|91339.1|91289.1|91340|91290|91340.9|91290.9|91338.6|91288.6|31
1644264250000|2022-02-07 20:04:10|91339.9|91289.9|91333.9|91283.9|91340.6|91290.6|91331.3|91281.3|40
1644264260000|2022-02-07 20:04:20|91331.8|91281.8|91332.2|91282.2|91333|91283|91331.1|91281.1|27
1644264270000|2022-02-07 20:04:30|91331.9|91281.9|91332.3|91282.3|91333.1|91283.1|91331.7|91281.7|26
1644264280000|2022-02-07 20:04:40|91332.1|91282.1|91333.5|91283.5|91334.2|91284.2|91331.9|91281.9|27
1644264290000|2022-02-07 20:04:50|91333.3|91283.3|91333.2|91283.2|91333.6|91283.6|91332.3|91282.3|26
1644264300000|2022-02-07 20:05:00|91333.4|91283.4|91338.7|91288.7|91341.6|91291.6|91331.7|91281.7|44
1644264310000|2022-02-07 20:05:10|91338.8|91288.8|91337.2|91287.2|91340.4|91290.4|91337.2|91287.2|39
1644264320000|2022-02-07 20:05:20|91337.1|91287.1|91337.9|91287.9|91337.9|91287.9|91336|91286|43
1644264330000|2022-02-07 20:05:30|91337.6|91287.6|91336.3|91286.3|91337.7|91287.7|91335.8|91285.8|27
1644264340000|2022-02-07 20:05:40|91336.5|91286.5|91345.1|91295.1|91345.1|91295.1|91336.1|91286.1|41
1644264350000|2022-02-07 20:05:50|91345.4|91295.4|91343.4|91293.4|91345.4|91295.4|91341.6|91291.6|40
1644264360000|2022-02-07 20:06:00|91343.3|91293.3|91344.8|91294.8|91345.1|91295.1|91343.3|91293.3|35
1644264370000|2022-02-07 20:06:10|91344.7|91294.7|91349.7|91299.7|91350.9|91300.9|91344.7|91294.7|49
1644264380000|2022-02-07 20:06:20|91350|91300|91351.7|91301.7|91352.1|91302.1|91348.4|91298.4|42
1644264390000|2022-02-07 20:06:30|91351.4|91301.4|91354.7|91304.7|91355.6|91305.6|91350.2|91300.2|42
1644264400000|2022-02-07 20:06:40|91355.9|91305.9|91352.4|91302.4|91355.9|91305.9|91350.8|91300.8|40
1644264410000|2022-02-07 20:06:50|91352.3|91302.3|91353.6|91303.6|91353.6|91303.6|91348.2|91298.2|47
1644264420000|2022-02-07 20:07:00|91353.8|91303.8|91362|91312|91362|91312|91353.8|91303.8|52
1644264430000|2022-02-07 20:07:10|91361.9|91311.9|91361.3|91311.3|91362|91312|91361.2|91311.2|30
1644264440000|2022-02-07 20:07:20|91361.1|91311.1|91359|91309|91362|91312|91358|91308|25
1644264450000|2022-02-07 20:07:30|91358.2|91308.2|91360.6|91310.6|91360.8|91310.8|91358.2|91308.2|28
1644264460000|2022-02-07 20:07:40|91360.7|91310.7|91361.4|91311.4|91361.5|91311.5|91359.8|91309.8|23
1644264470000|2022-02-07 20:07:50|91361.1|91311.1|91363.7|91313.7|91364.3|91314.3|91361|91311|30
1644264480000|2022-02-07 20:08:00|91364|91314|91366.8|91316.8|91366.8|91316.8|91360.6|91310.6|38
1644264490000|2022-02-07 20:08:10|91366.6|91316.6|91368.1|91318.1|91369.2|91319.2|91363.1|91313.1|54
1644264500000|2022-02-07 20:08:20|91367.9|91317.9|91368.5|91318.5|91369.2|91319.2|91367.1|91317.1|38
1644264510000|2022-02-07 20:08:30|91368.1|91318.1|91372.2|91322.2|91373.9|91323.9|91368|91318|50
1644264520000|2022-02-07 20:08:40|91372.1|91322.1|91372.3|91322.3|91374.8|91324.8|91370.4|91320.4|48
1644264530000|2022-02-07 20:08:50|91372|91322|91372.2|91322.2|91373.9|91323.9|91370.9|91320.9|44
1644264540000|2022-02-07 20:09:00|91372.7|91322.7|91370.7|91320.7|91372.9|91322.9|91369.8|91319.8|29
1644264550000|2022-02-07 20:09:10|91370.2|91320.2|91372|91322|91372|91322|91369|91319|38
1644264560000|2022-02-07 20:09:20|91372.5|91322.5|91371.4|91321.4|91373.2|91323.2|91371.4|91321.4|31
1644264570000|2022-02-07 20:09:30|91371.6|91321.6|91369.5|91319.5|91371.9|91321.9|91369.4|91319.4|36
1644264580000|2022-02-07 20:09:40|91369.4|91319.4|91373.2|91323.2|91373.2|91323.2|91369.4|91319.4|22
1644264590000|2022-02-07 20:09:50|91372.4|91322.4|91371.3|91321.3|91374.5|91324.5|91369.6|91319.6|36
1644264600000|2022-02-07 20:10:00|91371.6|91321.6|91371.6|91321.6|91372.4|91322.4|91369.5|91319.5|30
1644264610000|2022-02-07 20:10:10|91371.3|91321.3|91375.6|91325.6|91376.2|91326.2|91371|91321|44
1644264620000|2022-02-07 20:10:20|91375.3|91325.3|91376.4|91326.4|91376.4|91326.4|91373|91323|43
1644264630000|2022-02-07 20:10:30|91376.6|91326.6|91373.7|91323.7|91377.3|91327.3|91373.7|91323.7|44
1644264640000|2022-02-07 20:10:40|91373.1|91323.1|91373.4|91323.4|91373.4|91323.4|91371.9|91321.9|37
1644264650000|2022-02-07 20:10:50|91372.9|91322.9|91367.8|91317.8|91373.2|91323.2|91367.8|91317.8|36
1644264660000|2022-02-07 20:11:00|91368.4|91318.4|91366.6|91316.6|91369.8|91319.8|91366.6|91316.6|44
1644264670000|2022-02-07 20:11:10|91366.9|91316.9|91365.7|91315.7|91368|91318|91364.4|91314.4|30
1644264680000|2022-02-07 20:11:20|91365.8|91315.8|91358.9|91308.9|91366.1|91316.1|91358.6|91308.6|44
1644264690000|2022-02-07 20:11:30|91359.2|91309.2|91353.7|91303.7|91359.2|91309.2|91353.5|91303.5|38
1644264700000|2022-02-07 20:11:40|91352.5|91302.5|91351.9|91301.9|91356.6|91306.6|91350.8|91300.8|47
1644264710000|2022-02-07 20:11:50|91351.7|91301.7|91353.1|91303.1|91355.8|91305.8|91351.7|91301.7|51
1644264720000|2022-02-07 20:12:00|91353.3|91303.3|91358.8|91308.8|91359.1|91309.1|91353.2|91303.2|47
1644264730000|2022-02-07 20:12:10|91359.2|91309.2|91358.5|91308.5|91360|91310|91358.1|91308.1|49
1644264740000|2022-02-07 20:12:20|91358.4|91308.4|91358.5|91308.5|91359.2|91309.2|91358.3|91308.3|30
1644264750000|2022-02-07 20:12:30|91358.8|91308.8|91358.6|91308.6|91359.4|91309.4|91356.5|91306.5|33
1644264760000|2022-02-07 20:12:40|91358.8|91308.8|91359.9|91309.9|91362.3|91312.3|91357.7|91307.7|24
1644264770000|2022-02-07 20:12:50|91360.1|91310.1|91352.6|91302.6|91360.1|91310.1|91349.8|91299.8|47
1644264780000|2022-02-07 20:13:00|91352.1|91302.1|91353.3|91303.3|91354.5|91304.5|91351.9|91301.9|31
1644264790000|2022-02-07 20:13:10|91353.8|91303.8|91354.2|91304.2|91354.6|91304.6|91350.8|91300.8|44
1644264800000|2022-02-07 20:13:20|91354.8|91304.8|91352.7|91302.7|91355.1|91305.1|91351.8|91301.8|37
1644264810000|2022-02-07 20:13:30|91352.3|91302.3|91354.3|91304.3|91355.3|91305.3|91352.3|91302.3|45
1644264820000|2022-02-07 20:13:40|91352.8|91302.8|91351.1|91301.1|91355.1|91305.1|91348.3|91298.3|63
1644264830000|2022-02-07 20:13:50|91350.8|91300.8|91352.2|91302.2|91352.3|91302.3|91350.1|91300.1|36
1644264840000|2022-02-07 20:14:00|91352.3|91302.3|91352.1|91302.1|91353.3|91303.3|91350.2|91300.2|34
1644264850000|2022-02-07 20:14:10|91352.2|91302.2|91351.7|91301.7|91352.8|91302.8|91351|91301|28
1644264860000|2022-02-07 20:14:20|91351.8|91301.8|91351.1|91301.1|91352.8|91302.8|91351.1|91301.1|22
1644264870000|2022-02-07 20:14:30|91351.2|91301.2|91348.8|91298.8|91351.6|91301.6|91348.6|91298.6|31
1644264880000|2022-02-07 20:14:40|91347.6|91297.6|91349.7|91299.7|91349.7|91299.7|91347.6|91297.6|16
1644264890000|2022-02-07 20:14:50|91349.1|91299.1|91347.1|91297.1|91350.8|91300.8|91341.8|91291.8|48
1644264900000|2022-02-07 20:15:00|91347.5|91297.5|91349.8|91299.8|91351.3|91301.3|91345.7|91295.7|56
1644264910000|2022-02-07 20:15:10|91349.7|91299.7|91353|91303|91353.7|91303.7|91349.7|91299.7|48
1644264920000|2022-02-07 20:15:20|91353.1|91303.1|91354.5|91304.5|91355.9|91305.9|91351.2|91301.2|48
1644264930000|2022-02-07 20:15:30|91354.2|91304.2|91354.6|91304.6|91355.4|91305.4|91353.7|91303.7|32
1644264940000|2022-02-07 20:15:40|91354.3|91304.3|91357.2|91307.2|91357.6|91307.6|91353.9|91303.9|27
1644264950000|2022-02-07 20:15:50|91357.5|91307.5|91351.8|91301.8|91357.5|91307.5|91351.4|91301.4|55
1644264960000|2022-02-07 20:16:00|91353.1|91303.1|91351.3|91301.3|91356.4|91306.4|91350.9|91300.9|48
1644264970000|2022-02-07 20:16:10|91350.6|91300.6|91343.4|91293.4|91351.9|91301.9|91342.7|91292.7|51
1644264980000|2022-02-07 20:16:20|91343.3|91293.3|91343.8|91293.8|91344.9|91294.9|91343.3|91293.3|27
1644264990000|2022-02-07 20:16:30|91343.9|91293.9|91342.2|91292.2|91344|91294|91342.2|91292.2|22
1644265000000|2022-02-07 20:16:40|91342.1|91292.1|91345.2|91295.2|91345.7|91295.7|91342.1|91292.1|31
1644265010000|2022-02-07 20:16:50|91344.9|91294.9|91342.1|91292.1|91344.9|91294.9|91341.4|91291.4|25
1644265020000|2022-02-07 20:17:00|91342.3|91292.3|91341.2|91291.2|91344.5|91294.5|91341.2|91291.2|38
1644265030000|2022-02-07 20:17:10|91341|91291|91313.6|91263.6|91341|91291|91313.6|91263.6|62
1644265040000|2022-02-07 20:17:20|91313.2|91263.2|91313.9|91263.9|91317|91267|91311|91261|48
1644265050000|2022-02-07 20:17:30|91314|91264|91318.2|91268.2|91318.9|91268.9|91310|91260|51
1644265060000|2022-02-07 20:17:40|91317.7|91267.7|91313.6|91263.6|91318.3|91268.3|91309.8|91259.8|64
1644265070000|2022-02-07 20:17:50|91314|91264|91315.3|91265.3|91316|91266|91313|91263|45
1644265080000|2022-02-07 20:18:00|91315.2|91265.2|91329.6|91279.6|91329.6|91279.6|91314.6|91264.6|74
1644265090000|2022-02-07 20:18:10|91329.7|91279.7|91333.2|91283.2|91333.5|91283.5|91328.4|91278.4|55
1644265100000|2022-02-07 20:18:20|91333|91283|91329.6|91279.6|91333|91283|91326.4|91276.4|58
1644265110000|2022-02-07 20:18:30|91329.2|91279.2|91325.3|91275.3|91330.2|91280.2|91325.3|91275.3|37
1644265120000|2022-02-07 20:18:40|91325.9|91275.9|91328|91278|91328.1|91278.1|91324.9|91274.9|41
1644265130000|2022-02-07 20:18:50|91327.4|91277.4|91325.5|91275.5|91327.9|91277.9|91323.8|91273.8|46
1644265140000|2022-02-07 20:19:00|91325.8|91275.8|91326.2|91276.2|91327|91277|91324.1|91274.1|44
1644265150000|2022-02-07 20:19:10|91326.1|91276.1|91333.7|91283.7|91335.5|91285.5|91325.1|91275.1|45
1644265160000|2022-02-07 20:19:20|91334.3|91284.3|91334.6|91284.6|91335.5|91285.5|91333.1|91283.1|63
1644265170000|2022-02-07 20:19:30|91334.7|91284.7|91330.1|91280.1|91334.7|91284.7|91325.7|91275.7|58
1644265180000|2022-02-07 20:19:40|91329.8|91279.8|91326.9|91276.9|91333.2|91283.2|91326.4|91276.4|43
1644265190000|2022-02-07 20:19:50|91326.2|91276.2|91331.3|91281.3|91331.5|91281.5|91326.1|91276.1|46
1644265200000|2022-02-07 20:20:00|91331.4|91281.4|91338.2|91288.2|91339.6|91289.6|91331.4|91281.4|66
1644265210000|2022-02-07 20:20:10|91338.5|91288.5|91340.5|91290.5|91341.4|91291.4|91337.4|91287.4|45
1644265220000|2022-02-07 20:20:20|91341.1|91291.1|91350.9|91300.9|91353|91303|91341|91291|58
1644265230000|2022-02-07 20:20:30|91350|91300|91357.6|91307.6|91358.6|91308.6|91349.5|91299.5|53
1644265240000|2022-02-07 20:20:40|91357.7|91307.7|91357.1|91307.1|91357.7|91307.7|91352.3|91302.3|41
1644265250000|2022-02-07 20:20:50|91356.9|91306.9|91358.8|91308.8|91359|91309|91356.7|91306.7|23
1644265260000|2022-02-07 20:21:00|91358.7|91308.7|91359.2|91309.2|91359.2|91309.2|91358.1|91308.1|21
1644265270000|2022-02-07 20:21:10|91358.7|91308.7|91359.3|91309.3|91359.4|91309.4|91358.7|91308.7|16
1644265280000|2022-02-07 20:21:20|91359.4|91309.4|91362.1|91312.1|91362.9|91312.9|91358.1|91308.1|20
1644265290000|2022-02-07 20:21:30|91361.3|91311.3|91361.8|91311.8|91362|91312|91360.3|91310.3|22
1644265300000|2022-02-07 20:21:40|91361.7|91311.7|91361.2|91311.2|91361.8|91311.8|91361.2|91311.2|8
1644265310000|2022-02-07 20:21:50|91361.1|91311.1|91363.3|91313.3|91364.7|91314.7|91361.1|91311.1|32
1644265320000|2022-02-07 20:22:00|91363.5|91313.5|91363.9|91313.9|91367.3|91317.3|91359.7|91309.7|46
1644265330000|2022-02-07 20:22:10|91363.7|91313.7|91365.8|91315.8|91369.5|91319.5|91362.5|91312.5|34
1644265340000|2022-02-07 20:22:20|91366|91316|91366.1|91316.1|91371|91335.1|91360.1|91312.5|58
1644265350000|2022-02-07 20:22:30|91365.7|91315.7|91372.2|91322.2|91375.5|91337.9|91362.8|91315.3|51
1644265360000|2022-02-07 20:22:40|91369.7|91319.7|91366.3|91316.3|91373|91336.8|91361.8|91316.3|30
1644265370000|2022-02-07 20:22:50|91366.6|91316.6|91368.2|91318.2|91371.4|91321.4|91366.6|91316.6|23
1644265380000|2022-02-07 20:23:00|91368.1|91318.1|91364.6|91314.6|91371.3|91338.2|91362.8|91314.2|41
1644265390000|2022-02-07 20:23:10|91364.9|91314.9|91361.1|91311.1|91367.7|91317.7|91359.5|91309.5|22
1644265400000|2022-02-07 20:23:20|91360.8|91310.8|91366.2|91316.2|91369.7|91334.2|91359.2|91310.8|43
1644265410000|2022-02-07 20:23:30|91365.8|91315.8|91371.3|91321.3|91371.6|91321.6|91365.2|91315.2|28
1644265420000|2022-02-07 20:23:40|91371|91321|91369.4|91319.4|91371|91321|91367.6|91317.6|18
1644265430000|2022-02-07 20:23:50|91367.5|91317.5|91362.8|91312.8|91368.8|91318.8|91362.7|91312.7|35
1644265440000|2022-02-07 20:24:00|91363.1|91313.1|91364.2|91314.2|91364.9|91314.9|91362.9|91312.9|32
1644265450000|2022-02-07 20:24:10|91363.6|91313.6|91363.8|91313.8|91367|91317|91363.5|91313.5|35
1644265460000|2022-02-07 20:24:20|91364|91314|91365.2|91315.2|91366.3|91316.3|91364|91314|16
1644265470000|2022-02-07 20:24:30|91365.1|91315.1|91367.4|91317.4|91369|91319|91364.7|91314.7|29
1644265480000|2022-02-07 20:24:40|91367.2|91317.2|91367|91317|91372.4|91322.4|91367|91317|36
1644265490000|2022-02-07 20:24:50|91367.4|91317.4|91367.8|91317.8|91367.8|91317.8|91366.2|91316.2|22
1644265500000|2022-02-07 20:25:00|91367.7|91317.7|91366|91316|91367.7|91317.7|91365.6|91315.6|16
1644265510000|2022-02-07 20:25:10|91366.1|91316.1|91367.3|91317.3|91367.3|91317.3|91364.7|91314.7|16
1644265520000|2022-02-07 20:25:20|91367.2|91317.2|91364.6|91314.6|91367.2|91317.2|91364.6|91314.6|27
1644265530000|2022-02-07 20:25:30|91364.9|91314.9|91365.3|91315.3|91365.6|91315.6|91364.5|91314.5|21
1644265540000|2022-02-07 20:25:40|91365.6|91315.6|91369.2|91319.2|91370.9|91320.9|91365.6|91315.6|31
1644265550000|2022-02-07 20:25:50|91369.3|91319.3|91371.1|91321.1|91371.1|91321.1|91368.9|91318.9|13
1644265560000|2022-02-07 20:26:00|91371.2|91321.2|91375.4|91325.4|91376.2|91326.2|91370.9|91320.9|43
1644265570000|2022-02-07 20:26:10|91375.5|91325.5|91375.9|91325.9|91376.8|91326.8|91373.3|91323.3|34
1644265580000|2022-02-07 20:26:20|91375.1|91325.1|91375.5|91325.5|91378.9|91328.9|91373.9|91323.9|54
1644265590000|2022-02-07 20:26:30|91376|91326|91376|91326|91376.1|91326.1|91373.9|91323.9|43
1644265600000|2022-02-07 20:26:40|91375.7|91325.7|91370.1|91320.1|91375.7|91325.7|91369.5|91319.5|47
1644265610000|2022-02-07 20:26:50|91370|91320|91370.4|91320.4|91371.7|91321.7|91369.1|91319.1|33
1644265620000|2022-02-07 20:27:00|91371.5|91321.5|91373.7|91323.7|91373.7|91323.7|91371.5|91321.5|26
1644265630000|2022-02-07 20:27:10|91373.5|91323.5|91371.2|91321.2|91373.7|91323.7|91368.3|91318.3|47
1644265640000|2022-02-07 20:27:20|91371.3|91321.3|91372.9|91322.9|91374.7|91324.7|91371.1|91321.1|40
1644265650000|2022-02-07 20:27:30|91373.2|91323.2|91374.5|91324.5|91375.5|91325.5|91373|91323|38
1644265660000|2022-02-07 20:27:40|91374.3|91324.3|91374.5|91324.5|91375.7|91325.7|91373.8|91323.8|24
1644265670000|2022-02-07 20:27:50|91374.6|91324.6|91372.8|91322.8|91375.3|91325.3|91372.8|91322.8|32
1644265680000|2022-02-07 20:28:00|91373.1|91323.1|91371.6|91321.6|91373.8|91323.8|91371.6|91321.6|41
1644265690000|2022-02-07 20:28:10|91371.8|91321.8|91368.4|91318.4|91372|91322|91366.2|91316.2|40
1644265700000|2022-02-07 20:28:20|91368.3|91318.3|91365.1|91315.1|91368.3|91318.3|91364.7|91314.7|34
1644265710000|2022-02-07 20:28:30|91365.2|91315.2|91364.4|91314.4|91365.7|91315.7|91364.4|91314.4|20
1644265720000|2022-02-07 20:28:40|91364.5|91314.5|91364.2|91314.2|91365|91315|91364.2|91314.2|21
1644265730000|2022-02-07 20:28:50|91364|91314|91363.6|91313.6|91364.5|91314.5|91363.6|91313.6|13
1644265740000|2022-02-07 20:29:00|91363.7|91313.7|91366.3|91316.3|91369.4|91319.4|91363.6|91313.6|35
1644265750000|2022-02-07 20:29:10|91366.5|91316.5|91372.2|91322.2|91372.2|91322.2|91365.4|91315.4|50
1644265760000|2022-02-07 20:29:20|91371.3|91321.3|91369.2|91319.2|91372|91322|91369.2|91319.2|36
1644265770000|2022-02-07 20:29:30|91369.1|91319.1|91371.1|91321.1|91371.1|91321.1|91369|91319|39
1644265780000|2022-02-07 20:29:40|91371.5|91321.5|91372.8|91322.8|91373.3|91323.3|91371|91321|35
1644265790000|2022-02-07 20:29:50|91372.5|91322.5|91376.7|91326.7|91377.4|91327.4|91371.8|91321.8|49
1644265800000|2022-02-07 20:30:00|91376.4|91326.4|91369.8|91319.8|91377.7|91327.7|91369.4|91319.4|53
1644265810000|2022-02-07 20:30:10|91369.7|91319.7|91375.8|91325.8|91385.3|91335.3|91369|91319|55
1644265820000|2022-02-07 20:30:20|91374.4|91324.4|91377|91327|91377.4|91327.4|91372.6|91322.6|43
1644265830000|2022-02-07 20:30:30|91377.1|91327.1|91365.9|91315.9|91377.1|91327.1|91365.7|91315.7|49
1644265840000|2022-02-07 20:30:40|91365.8|91315.8|91358.4|91277|91366.9|91316.9|91333.6|91265.8|77
1644265850000|2022-02-07 20:30:50|91360.3|91279.3|91328.3|91278.3|91360.3|91289.2|91324.3|91258.1|76
1644265860000|2022-02-07 20:31:00|91329.7|91279.7|91363.7|91284.6|91365.3|91308.5|91320.4|91265.2|78
1644265870000|2022-02-07 20:31:10|91361.8|91285.3|91367.4|91317.4|91373.6|91318.2|91358.7|91281.4|64
1644265880000|2022-02-07 20:31:20|91367.9|91317.9|91361.4|91311.4|91367.9|91317.9|91359.7|91309.7|52
1644265890000|2022-02-07 20:31:30|91361.8|91311.8|91357.9|91307.9|91363.1|91313.1|91357.1|91307.1|40
1644265900000|2022-02-07 20:31:40|91358.4|91308.4|91363.6|91313.6|91363.9|91313.9|91358.4|91308.4|27
1644265910000|2022-02-07 20:31:50|91363.5|91313.5|91361.5|91311.5|91365.1|91315.1|91357.2|91307.2|59
1644265920000|2022-02-07 20:32:00|91361.6|91311.6|91363.9|91313.9|91363.9|91313.9|91359.1|91309.1|41
1644265930000|2022-02-07 20:32:10|91363.7|91313.7|91362.9|91312.9|91365|91315|91361.7|91311.7|49
1644265940000|2022-02-07 20:32:20|91363|91313|91361.7|91311.7|91363.2|91313.2|91359.8|91309.8|32
1644265950000|2022-02-07 20:32:30|91361.4|91311.4|91361.9|91311.9|91365.4|91315.4|91359.6|91309.6|50
1644265960000|2022-02-07 20:32:40|91361.5|91311.5|91346.5|91296.5|91364.7|91314.7|91341|91291|48
1644265970000|2022-02-07 20:32:50|91345.7|91295.7|91348.9|91298.9|91351|91301|91345.7|91295.7|38
1644265980000|2022-02-07 20:33:00|91348.1|91298.1|91347.7|91297.7|91349|91299|91347.3|91297.3|21
1644265990000|2022-02-07 20:33:10|91347.5|91297.5|91349.2|91299.2|91351.3|91301.3|91347.3|91297.3|31
1644266000000|2022-02-07 20:33:20|91348.7|91298.7|91345.6|91295.6|91348.9|91298.9|91344.9|91294.9|30
1644266010000|2022-02-07 20:33:30|91343.9|91293.9|91346.3|91296.3|91350.4|91300.4|91342.8|91292.8|38
1644266020000|2022-02-07 20:33:40|91346.4|91296.4|91346.7|91296.7|91346.7|91296.7|91345.6|91295.6|15
1644266030000|2022-02-07 20:33:50|91346.6|91296.6|91347.6|91297.6|91347.8|91297.8|91346.2|91296.2|13
1644266040000|2022-02-07 20:34:00|91348.2|91298.2|91350|91300|91351.3|91301.3|91347.2|91297.2|33
1644266050000|2022-02-07 20:34:10|91350.1|91300.1|91352.5|91302.5|91353.9|91303.9|91349.8|91299.8|31
1644266060000|2022-02-07 20:34:20|91351.3|91301.3|91348.4|91298.4|91353.3|91303.3|91347.1|91297.1|33
1644266070000|2022-02-07 20:34:30|91348.6|91298.6|91346.2|91296.2|91353.4|91314.9|91339.8|91294.8|33
1644266080000|2022-02-07 20:34:40|91346.4|91296.4|91346.8|91296.8|91347.3|91310.8|91334|91296.4|13
1644266090000|2022-02-07 20:34:50|91347.7|91297.7|91352.1|91302.1|91352.6|91313.3|91338.2|91297.2|27
1644266100000|2022-02-07 20:35:00|91349.3|91299.3|91347.4|91297.4|91350.6|91300.6|91347.1|91297.1|27
1644266110000|2022-02-07 20:35:10|91347.1|91297.1|91346.4|91296.4|91347.5|91297.5|91346.1|91296.1|15
1644266120000|2022-02-07 20:35:20|91347.9|91297.9|91339.9|91289.9|91347.9|91297.9|91338.8|91288.8|16
1644266130000|2022-02-07 20:35:30|91340.1|91290.1|91336.8|91286.8|91340.2|91299.2|91323.3|91284|34
1644266140000|2022-02-07 20:35:40|91336|91286|91335.4|91285.4|91336.3|91286.3|91334.8|91284.8|26
1644266150000|2022-02-07 20:35:50|91334|91284|91332.4|91282.4|91335.4|91285.4|91332|91282|28
1644266160000|2022-02-07 20:36:00|91331.9|91281.9|91334.1|91284.1|91335.7|91285.7|91331.1|91281.1|36
1644266170000|2022-02-07 20:36:10|91334.2|91284.2|91342.5|91292.5|91343.6|91293.6|91334.2|91284.2|41
1644266180000|2022-02-07 20:36:20|91342.9|91292.9|91347.6|91297.6|91348.3|91298.3|91342.3|91292.3|44
1644266190000|2022-02-07 20:36:30|91347.2|91297.2|91344.9|91294.9|91347.2|91297.2|91344.3|91294.3|22
1644266200000|2022-02-07 20:36:40|91345.3|91295.3|91345.4|91295.4|91345.9|91295.9|91344.8|91294.8|18
1644266210000|2022-02-07 20:36:50|91345.5|91295.5|91347.8|91297.8|91349.2|91299.2|91344.2|91294.2|41
1644266220000|2022-02-07 20:37:00|91348.2|91298.2|91348.3|91298.3|91349.7|91299.7|91348.1|91298.1|21
1644266230000|2022-02-07 20:37:10|91347.9|91297.9|91345.4|91295.4|91350|91300|91342.5|91292.5|29
1644266240000|2022-02-07 20:37:20|91344.7|91294.7|91345.5|91295.5|91347.1|91297.1|91344.3|91294.3|21
1644266250000|2022-02-07 20:37:30|91345.7|91295.7|91346.3|91296.3|91347.3|91297.3|91345.5|91295.5|22
1644266260000|2022-02-07 20:37:40|91346.5|91296.5|91345.7|91295.7|91347.3|91297.3|91345.3|91295.3|33
1644266270000|2022-02-07 20:37:50|91345.5|91295.5|91351.2|91301.2|91352.5|91302.5|91343.6|91293.6|31
1644266280000|2022-02-07 20:38:00|91351.4|91301.4|91359.2|91309.2|91359.5|91309.5|91351.4|91301.4|41
1644266290000|2022-02-07 20:38:10|91360.7|91310.7|91359.8|91309.8|91360.8|91310.8|91357.9|91307.9|42
1644266300000|2022-02-07 20:38:20|91359.7|91309.7|91363.3|91313.3|91363.7|91313.7|91357.6|91307.6|35
1644266310000|2022-02-07 20:38:30|91363.6|91313.6|91361.4|91311.4|91364.5|91314.5|91361.4|91311.4|33
1644266320000|2022-02-07 20:38:40|91361|91311|91358.4|91308.4|91362.2|91312.2|91355.6|91305.6|39
1644266330000|2022-02-07 20:38:50|91358.3|91308.3|91360.4|91310.4|91363.7|91313.7|91357.8|91307.8|38
1644266340000|2022-02-07 20:39:00|91360.2|91310.2|91365|91315|91366.4|91316.4|91359.5|91309.5|45
1644266350000|2022-02-07 20:39:10|91365.9|91315.9|91368.4|91318.4|91368.8|91318.8|91365.5|91315.5|26
1644266360000|2022-02-07 20:39:20|91368.6|91318.6|91369.4|91319.4|91369.9|91319.9|91367.9|91317.9|21
1644266370000|2022-02-07 20:39:30|91369|91319|91369.6|91319.6|91370.2|91320.2|91368.8|91318.8|25
1644266380000|2022-02-07 20:39:40|91369.5|91319.5|91371.3|91321.3|91372.6|91322.6|91369.5|91319.5|17
1644266390000|2022-02-07 20:39:50|91371.2|91321.2|91368.6|91318.6|91371.2|91321.2|91368.1|91318.1|19
1644266400000|2022-02-07 20:40:00|91369.6|91319.6|91370.3|91320.3|91372|91322|91368.7|91318.7|41
1644266410000|2022-02-07 20:40:10|91370.6|91320.6|91370.9|91320.9|91371.4|91321.4|91370.3|91320.3|23
1644266420000|2022-02-07 20:40:20|91370.8|91320.8|91369.7|91319.7|91371|91321|91369.7|91319.7|16
1644266430000|2022-02-07 20:40:30|91368.9|91318.9|91371.2|91321.2|91372.3|91322.3|91368.9|91318.9|14
1644266440000|2022-02-07 20:40:40|91371|91321|91369.7|91319.7|91371.1|91321.1|91368.8|91318.8|21
1644266450000|2022-02-07 20:40:50|91369.8|91319.8|91369.3|91319.3|91369.9|91319.9|91369.2|91319.2|12
1644266460000|2022-02-07 20:41:00|91368.9|91318.9|91370.8|91320.8|91372.9|91322.9|91368.9|91318.9|11
1644266470000|2022-02-07 20:41:10|91370.2|91320.2|91369.9|91319.9|91370.2|91320.2|91369.7|91319.7|6
1644266480000|2022-02-07 20:41:20|91369|91319|91370.5|91320.5|91371.3|91321.3|91369|91319|12
1644266490000|2022-02-07 20:41:30|91370.6|91320.6|91369.5|91319.5|91370.6|91320.6|91369.3|91319.3|6
1644266500000|2022-02-07 20:41:40|91369.4|91319.4|91378.9|91328.9|91378.9|91328.9|91369.4|91319.4|21
1644266510000|2022-02-07 20:41:50|91377.1|91327.1|91374.1|91324.1|91377.1|91327.1|91374|91324|29
1644266520000|2022-02-07 20:42:00|91374|91324|91374.7|91324.7|91374.9|91324.9|91373.8|91323.8|18
1644266530000|2022-02-07 20:42:10|91376.7|91326.7|91375.5|91325.5|91376.9|91326.9|91375.5|91325.5|14
1644266540000|2022-02-07 20:42:20|91375.3|91325.3|91375.2|91325.2|91375.6|91325.6|91374.9|91324.9|9
1644266550000|2022-02-07 20:42:30|91375|91325|91380.3|91330.3|91380.7|91330.7|91375|91325|27
1644266560000|2022-02-07 20:42:40|91380.5|91330.5|91383.3|91333.3|91384.3|91334.3|91380.3|91330.3|33
1644266570000|2022-02-07 20:42:50|91383.6|91333.6|91384.1|91334.1|91385.2|91335.2|91383.3|91333.3|20
1644266580000|2022-02-07 20:43:00|91384|91334|91384.7|91334.7|91385|91335|91383.4|91333.4|18
1644266590000|2022-02-07 20:43:10|91384.6|91334.6|91381.6|91331.6|91384.6|91334.6|91381.3|91331.3|24
1644266600000|2022-02-07 20:43:20|91381.5|91331.5|91381.8|91331.8|91384.1|91334.1|91375.8|91325.8|39
1644266610000|2022-02-07 20:43:30|91382|91332|91383.2|91333.2|91383.8|91333.8|91382|91332|20
1644266620000|2022-02-07 20:43:40|91379.3|91329.3|91379.4|91329.4|91381.8|91331.8|91379.3|91329.3|17
1644266630000|2022-02-07 20:43:50|91379.2|91329.2|91379.7|91329.7|91382.8|91332.8|91378|91328|20
1644266640000|2022-02-07 20:44:00|91381.5|91331.5|91380.9|91330.9|91381.6|91331.6|91380.6|91330.6|20
1644266650000|2022-02-07 20:44:10|91381.2|91331.2|91380.9|91330.9|91382.1|91332.1|91380.7|91330.7|17
1644266660000|2022-02-07 20:44:20|91380.6|91330.6|91378.4|91328.4|91381.2|91331.2|91376.9|91326.9|15
1644266670000|2022-02-07 20:44:30|91378|91328|91380.4|91330.4|91380.7|91330.7|91378|91328|15
1644266680000|2022-02-07 20:44:40|91380.2|91330.2|91375.4|91325.4|91381.7|91331.7|91375.3|91325.3|18
1644266690000|2022-02-07 20:44:50|91375.2|91325.2|91375.4|91325.4|91375.7|91325.7|91372.1|91322.1|43
1644266700000|2022-02-07 20:45:00|91375.5|91325.5|91380.8|91330.8|91380.8|91330.8|91374.7|91324.7|46
1644266710000|2022-02-07 20:45:10|91380.9|91330.9|91382.5|91332.5|91382.5|91332.5|91379.6|91329.6|19
1644266720000|2022-02-07 20:45:20|91382.7|91332.7|91383.4|91333.4|91385.7|91335.7|91375|91325|33
1644266730000|2022-02-07 20:45:30|91383.6|91333.6|91376.6|91326.6|91383.9|91333.9|91375.5|91325.5|46
1644266740000|2022-02-07 20:45:40|91376.3|91326.3|91379.5|91329.5|91379.5|91329.5|91376.3|91326.3|25
1644266750000|2022-02-07 20:45:50|91379.2|91329.2|91378.7|91328.7|91380.3|91330.3|91378.6|91328.6|21
1644266760000|2022-02-07 20:46:00|91378.6|91328.6|91379.3|91329.3|91379.5|91329.5|91378.1|91328.1|24
1644266770000|2022-02-07 20:46:10|91379.1|91329.1|91373.9|91323.9|91380.8|91330.8|91373.9|91323.9|30
1644266780000|2022-02-07 20:46:20|91374.1|91324.1|91374.8|91324.8|91377|91327|91373.6|91323.6|18
1644266790000|2022-02-07 20:46:30|91374.5|91324.5|91375.8|91325.8|91377.1|91327.1|91374.5|91324.5|22
1644266800000|2022-02-07 20:46:40|91375.7|91325.7|91373.6|91323.6|91377.5|91327.5|91373.4|91323.4|15
1644266810000|2022-02-07 20:46:50|91373.8|91323.8|91375.9|91325.9|91378|91328|91373.6|91323.6|28
1644266820000|2022-02-07 20:47:00|91375.5|91325.5|91373.8|91323.8|91376.3|91326.3|91371.8|91321.8|32
1644266830000|2022-02-07 20:47:10|91373.3|91323.3|91375.6|91325.6|91376.8|91326.8|91373.3|91323.3|23
1644266840000|2022-02-07 20:47:20|91375.4|91325.4|91374.6|91324.6|91376.4|91326.4|91371.6|91321.6|18
1644266850000|2022-02-07 20:47:30|91374.8|91324.8|91374.5|91324.5|91375.5|91325.5|91374|91324|15
1644266860000|2022-02-07 20:47:40|91374.7|91324.7|91378.6|91328.6|91379.1|91329.1|91373.2|91323.2|32
1644266870000|2022-02-07 20:47:50|91377.7|91327.7|91376.4|91326.4|91377.9|91327.9|91374.3|91324.3|32
1644266880000|2022-02-07 20:48:00|91376.6|91326.6|91376.9|91326.9|91377.2|91327.2|91375.4|91325.4|26
1644266890000|2022-02-07 20:48:10|91377.5|91327.5|91378.7|91328.7|91380|91330|91374.2|91324.2|29
1644266900000|2022-02-07 20:48:20|91378.6|91328.6|91375.7|91325.7|91379.1|91329.1|91372.9|91322.9|21
1644266910000|2022-02-07 20:48:30|91375.3|91325.3|91375.8|91325.8|91376|91326|91370.5|91320.5|27
1644266920000|2022-02-07 20:48:40|91376.1|91326.1|91375.2|91325.2|91376.2|91326.2|91374.4|91324.4|22
1644266930000|2022-02-07 20:48:50|91375.5|91325.5|91373.2|91323.2|91376.7|91326.7|91373.2|91323.2|23
1644266940000|2022-02-07 20:49:00|91373.3|91323.3|91375.6|91325.6|91376.4|91326.4|91373.2|91323.2|26
1644266950000|2022-02-07 20:49:10|91375.4|91325.4|91373.4|91323.4|91375.8|91325.8|91372.5|91322.5|16
1644266960000|2022-02-07 20:49:20|91373.8|91323.8|91376.9|91326.9|91379.3|91329.3|91373.8|91323.8|29
1644266970000|2022-02-07 20:49:30|91377.3|91327.3|91377.5|91327.5|91378.7|91328.7|91377.3|91327.3|16
1644266980000|2022-02-07 20:49:40|91378.5|91328.5|91378.5|91328.5|91378.9|91328.9|91377.9|91327.9|11
1644266990000|2022-02-07 20:49:50|91378.9|91328.9|91376.1|91326.1|91379.6|91329.6|91375.1|91325.1|28
1644267000000|2022-02-07 20:50:00|91376.3|91326.3|91352.3|91302.3|91376.3|91326.3|91352.3|91302.3|53
1644267010000|2022-02-07 20:50:10|91348.9|91298.9|91367.9|91317.9|91371|91321|91348.9|91298.9|66
1644267020000|2022-02-07 20:50:20|91368.2|91318.2|91369.6|91319.6|91370.3|91320.3|91367.6|91317.6|39
1644267030000|2022-02-07 20:50:30|91370.4|91320.4|91369.2|91319.2|91371.5|91321.5|91369.2|91319.2|25
1644267040000|2022-02-07 20:50:40|91369.3|91319.3|91368.2|91318.2|91370.5|91320.5|91367.3|91317.3|28
1644267050000|2022-02-07 20:50:50|91368.1|91318.1|91367.5|91317.5|91371.8|91321.8|91366.9|91316.9|33
1644267060000|2022-02-07 20:51:00|91367.8|91317.8|91378.5|91328.5|91378.5|91328.5|91367.8|91317.8|41
1644267070000|2022-02-07 20:51:10|91378.9|91328.9|91374.7|91324.7|91379|91329|91374.4|91324.4|36
1644267080000|2022-02-07 20:51:20|91375.3|91325.3|91375|91325|91376.5|91326.5|91373.9|91323.9|18
1644267090000|2022-02-07 20:51:30|91374.6|91324.6|91374.7|91324.7|91375.2|91325.2|91374|91324|16
1644267100000|2022-02-07 20:51:40|91375.1|91325.1|91375.6|91325.6|91376.9|91326.9|91374.7|91324.7|20
1644267110000|2022-02-07 20:51:50|91376.1|91326.1|91378.5|91328.5|91379.5|91329.5|91376.1|91326.1|32
1644267120000|2022-02-07 20:52:00|91378.7|91328.7|91378.8|91328.8|91380|91330|91375|91325|37
1644267130000|2022-02-07 20:52:10|91379|91329|91381.1|91331.1|91381.8|91331.8|91378.4|91328.4|27
1644267140000|2022-02-07 20:52:20|91381|91331|91378|91328|91381.7|91331.7|91376.3|91326.3|26
1644267150000|2022-02-07 20:52:30|91378.5|91328.5|91379.4|91329.4|91380.2|91330.2|91377.9|91327.9|17
1644267160000|2022-02-07 20:52:40|91379.5|91329.5|91378.4|91328.4|91380.7|91330.7|91377.8|91327.8|21
1644267170000|2022-02-07 20:52:50|91378.7|91328.7|91366.3|91316.3|91379.1|91329.1|91361.3|91311.3|49
1644267180000|2022-02-07 20:53:00|91366.6|91316.6|91368.1|91318.1|91368.5|91318.5|91363.1|91313.1|32
1644267190000|2022-02-07 20:53:10|91368.2|91318.2|91366.8|91316.8|91368.6|91318.6|91366.5|91316.5|33
1644267200000|2022-02-07 20:53:20|91365.6|91315.6|91363|91313|91366.4|91316.4|91360.6|91310.6|52
1644267210000|2022-02-07 20:53:30|91363.6|91313.6|91362.4|91312.4|91363.9|91313.9|91362.4|91312.4|37
1644267220000|2022-02-07 20:53:40|91362.5|91312.5|91361.2|91311.2|91362.6|91312.6|91360.3|91310.3|23
1644267230000|2022-02-07 20:53:50|91360.8|91310.8|91362.1|91312.1|91362.5|91312.5|91360.8|91310.8|17
1644267240000|2022-02-07 20:54:00|91362|91312|91364.4|91314.4|91364.4|91314.4|91360.4|91310.4|22
1644267250000|2022-02-07 20:54:10|91364|91314|91363.8|91313.8|91364.2|91314.2|91360.8|91310.8|36
1644267260000|2022-02-07 20:54:20|91363.6|91313.6|91361.6|91311.6|91364|91314|91361.5|91311.5|33
1644267270000|2022-02-07 20:54:30|91361.9|91311.9|91351.8|91301.8|91362|91312|91345.5|91295.5|55
1644267280000|2022-02-07 20:54:40|91351.6|91301.6|91350|91300|91352.7|91302.7|91349.8|91299.8|49
1644267290000|2022-02-07 20:54:50|91349.9|91299.9|91344.4|91294.4|91359.1|91300.3|91340.6|91287.6|58
1644267300000|2022-02-07 20:55:00|91344.5|91294.5|91352.3|91302.3|91356.2|91306.2|91341.2|91291.2|62
1644267310000|2022-02-07 20:55:10|91352.1|91302.1|91353.5|91303.5|91355.1|91305.1|91352.1|91302.1|35
1644267320000|2022-02-07 20:55:20|91352.6|91302.6|91348.3|91298.3|91352.6|91302.6|91346.4|91253.2|41
1644267330000|2022-02-07 20:55:30|91348.1|91298.1|91353.3|91303.3|91353.3|91303.3|91348|91298|35
1644267340000|2022-02-07 20:55:40|91351.7|91301.7|91356.8|91306.8|91356.8|91306.8|91351.7|91301.7|47
1644267350000|2022-02-07 20:55:50|91355.2|91305.2|91357.1|91307.1|91357.7|91307.7|91354.4|91304.4|41
1644267360000|2022-02-07 20:56:00|91356.9|91306.9|91351.8|91301.8|91357.5|91307.5|91349.6|91299.6|53
1644267370000|2022-02-07 20:56:10|91352.1|91302.1|91352.3|91302.3|91354.8|91304.8|91351.8|91301.8|42
1644267380000|2022-02-07 20:56:20|91352.9|91302.9|91353.9|91303.9|91354|91304|91351.7|91301.7|35
1644267390000|2022-02-07 20:56:30|91354|91304|91349.6|91299.6|91354|91304|91347.7|91297.7|49
1644267400000|2022-02-07 20:56:40|91348.7|91298.7|91346.6|91296.6|91353.6|91303.6|91341.7|91291.7|62
1644267410000|2022-02-07 20:56:50|91346.8|91296.8|91355.1|91305.1|91355.3|91305.3|91346.8|91296.8|51
1644267420000|2022-02-07 20:57:00|91353.7|91303.7|91358.1|91308.1|91358.1|91308.1|91352.8|91302.8|42
1644267430000|2022-02-07 20:57:10|91358|91308|91355.7|91305.7|91358|91308|91353.5|91303.5|30
1644267440000|2022-02-07 20:57:20|91355.3|91305.3|91355.4|91305.4|91357.7|91307.7|91353.9|91303.9|44
1644267450000|2022-02-07 20:57:30|91355.2|91305.2|91353.5|91303.5|91356.8|91306.8|91352.5|91302.5|49
1644267460000|2022-02-07 20:57:40|91353.4|91303.4|91325.9|91275.9|91354.4|91304.4|91323.9|91273.9|62
1644267470000|2022-02-07 20:57:50|91326.1|91276.1|91326.4|91276.4|91327|91277|91324.2|91274.2|46
1644267480000|2022-02-07 20:58:00|91326.7|91276.7|91322.3|91272.3|91330.5|91280.5|91321.4|91271.4|52
1644267490000|2022-02-07 20:58:10|91322.2|91272.2|91320.4|91270.4|91324|91274|91319|91269|39
1644267500000|2022-02-07 20:58:20|91320.2|91270.2|91318.6|91268.6|91320.3|91270.3|91317.7|91267.7|30
1644267510000|2022-02-07 20:58:30|91318.5|91268.5|91319.1|91269.1|91319.4|91269.4|91311.7|91261.7|45
1644267520000|2022-02-07 20:58:40|91319.5|91269.5|91317.2|91267.2|91319.5|91269.5|91314.7|91264.7|42
1644267530000|2022-02-07 20:58:50|91317.5|91267.5|91309.1|91259.1|91317.5|91267.5|91308.1|91258.1|36
1644267540000|2022-02-07 20:59:00|91308.4|91258.4|91299.7|91249.7|91311.6|91261.6|91298.1|91248.1|55
1644267550000|2022-02-07 20:59:10|91300.2|91250.2|91299.6|91249.6|91301.3|91251.3|91298.6|91248.6|59
1644267560000|2022-02-07 20:59:20|91298.1|91248.1|91294.1|91244.1|91300.2|91250.2|91285.6|91235.6|48
1644267570000|2022-02-07 20:59:30|91295.6|91245.6|91293.1|91243.1|91295.6|91245.6|91287.7|91237.7|55
1644267580000|2022-02-07 20:59:40|91292.7|91242.7|91298.3|91248.3|91298.4|91248.4|91292.7|91242.7|53
1644267590000|2022-02-07 20:59:50|91300.1|91250.1|91309.9|91259.9|91310.1|91260.1|91298|91248|52
1644267600000|2022-02-07 21:00:00|91310.1|91260.1|91319.3|91269.3|91321|91271|91310.1|91260.1|48
1644267610000|2022-02-07 21:00:10|91319|91269|91318.3|91268.3|91319.1|91269.1|91315.3|91265.3|53
1644267620000|2022-02-07 21:00:20|91318.4|91268.4|91312.7|91262.7|91318.5|91268.5|91312.2|91262.2|41
1644267630000|2022-02-07 21:00:30|91312.8|91262.8|91306.3|91256.3|91313.5|91263.5|91305.4|91255.4|49
1644267640000|2022-02-07 21:00:40|91306.4|91256.4|91306.4|91256.4|91307.3|91257.3|91305|91255|30
1644267650000|2022-02-07 21:00:50|91306.3|91256.3|91302.7|91252.7|91307|91257|91299.6|91249.6|40
1644267660000|2022-02-07 21:01:00|91303.1|91253.1|91296.4|91246.4|91304|91254|91294.4|91244.4|50
1644267670000|2022-02-07 21:01:10|91294.6|91244.6|91291.1|91241.1|91294.8|91244.8|91289.4|91239.4|44
1644267680000|2022-02-07 21:01:20|91291.6|91241.6|91274.6|91224.6|91292|91242|91274.6|91224.6|39
1644267690000|2022-02-07 21:01:30|91272|91222|91273.8|91223.8|91276.7|91226.7|91270.7|91220.7|50
1644267700000|2022-02-07 21:01:40|91273.7|91223.7|91270.3|91220.3|91273.9|91223.9|91268.3|91218.3|42
1644267710000|2022-02-07 21:01:50|91270.1|91220.1|91270|91220|91271.2|91221.2|91268.5|91218.5|37
1644267720000|2022-02-07 21:02:00|91270.1|91220.1|91273.3|91223.3|91274.2|91224.2|91267.4|91217.4|32
1644267730000|2022-02-07 21:02:10|91273.4|91223.4|91273.4|91223.4|91273.7|91223.7|91271.9|91221.9|34
1644267740000|2022-02-07 21:02:20|91274.1|91224.1|91268.5|91218.5|91274.1|91224.1|91268.5|91218.5|33
1644267750000|2022-02-07 21:02:30|91268.6|91218.6|91269|91219|91270.4|91220.4|91266.6|91216.6|35
1644267760000|2022-02-07 21:02:40|91269.6|91219.6|91273.9|91223.9|91274.5|91224.5|91269.6|91219.6|28
1644267770000|2022-02-07 21:02:50|91274.7|91224.7|91274.6|91224.6|91275.8|91225.8|91274.4|91224.4|20
1644267780000|2022-02-07 21:03:00|91274.7|91224.7|91273.7|91223.7|91275|91225|91273.7|91223.7|13
1644267790000|2022-02-07 21:03:10|91273.8|91223.8|91275|91225|91275|91225|91271.7|91221.7|24
1644267800000|2022-02-07 21:03:20|91274.7|91224.7|91274.5|91224.5|91275.6|91225.6|91274.3|91224.3|8
1644267810000|2022-02-07 21:03:30|91274.6|91224.6|91278.1|91228.1|91278.1|91228.1|91274.4|91224.4|25
1644267820000|2022-02-07 21:03:40|91277.9|91227.9|91278.4|91228.4|91278.6|91228.6|91277|91227|19
1644267830000|2022-02-07 21:03:50|91278.2|91228.2|91279|91229|91279|91229|91277.7|91227.7|18
1644267840000|2022-02-07 21:04:00|91278.8|91228.8|91278.4|91228.4|91278.8|91228.8|91278.4|91228.4|6
1644267850000|2022-02-07 21:04:10|91278.5|91228.5|91274.3|91224.3|91279|91229|91274.2|91224.2|20
1644267860000|2022-02-07 21:04:20|91274.4|91224.4|91270.3|91220.3|91274.4|91224.4|91269.6|91219.6|44
1644267870000|2022-02-07 21:04:30|91270.5|91220.5|91270.3|91220.3|91270.7|91220.7|91269.7|91219.7|20
1644267880000|2022-02-07 21:04:40|91270.5|91220.5|91271.2|91221.2|91271.2|91221.2|91270.3|91220.3|18
1644267890000|2022-02-07 21:04:50|91271.6|91221.6|91275.1|91225.1|91275.7|91225.7|91271.5|91221.5|26
1644267900000|2022-02-07 21:05:00|91275|91225|91276|91226|91276.2|91226.2|91274.6|91224.6|13
1644267910000|2022-02-07 21:05:10|91275.8|91225.8|91278.8|91228.8|91279.9|91229.9|91275.8|91225.8|22
1644267920000|2022-02-07 21:05:20|91278.9|91228.9|91279.9|91229.9|91280.6|91230.6|91278.8|91228.8|19
1644267930000|2022-02-07 21:05:30|91280.1|91230.1|91279.7|91229.7|91280.5|91230.5|91279.4|91229.4|16
1644267940000|2022-02-07 21:05:40|91279.8|91229.8|91279.9|91229.9|91280.1|91230.1|91279.5|91229.5|9
1644267950000|2022-02-07 21:05:50|91279.5|91229.5|91279.5|91229.5|91280|91230|91279.5|91229.5|11
1644267960000|2022-02-07 21:06:00|91279.4|91229.4|91279.5|91229.5|91280|91230|91279.1|91229.1|16
1644267970000|2022-02-07 21:06:10|91279.3|91229.3|91280|91230|91280|91230|91279.3|91229.3|10
1644267980000|2022-02-07 21:06:20|91279.9|91229.9|91280.1|91230.1|91280.2|91230.2|91279.8|91229.8|6
1644267990000|2022-02-07 21:06:30|91280|91230|91280.9|91230.9|91281.3|91231.3|91279.7|91229.7|9
1644268000000|2022-02-07 21:06:40|91280.8|91230.8|91278.6|91228.6|91280.8|91230.8|91277.9|91227.9|15
1644268010000|2022-02-07 21:06:50|91278|91228|91278.4|91228.4|91278.5|91228.5|91277.9|91227.9|9
1644268020000|2022-02-07 21:07:00|91278.3|91228.3|91278.3|91228.3|91278.7|91228.7|91277.9|91227.9|10
1644268030000|2022-02-07 21:07:10|91278.2|91228.2|91276.5|91226.5|91278.2|91228.2|91275.7|91225.7|13
1644268040000|2022-02-07 21:07:20|91276.7|91226.7|91277|91227|91277|91227|91276.3|91226.3|10
1644268050000|2022-02-07 21:07:30|91277.1|91227.1|91277.8|91227.8|91277.8|91227.8|91276.8|91226.8|14
1644268060000|2022-02-07 21:07:40|91278|91228|91277.6|91227.6|91278|91228|91277.4|91227.4|6
1644268070000|2022-02-07 21:07:50|91278.6|91228.6|91278|91228|91278.6|91228.6|91277.8|91227.8|7
1644268080000|2022-02-07 21:08:00|91277.8|91227.8|91277.7|91227.7|91278.1|91228.1|91277.7|91227.7|9
1644268090000|2022-02-07 21:08:10|91277.3|91227.3|91276.6|91226.6|91277.3|91227.3|91275.2|91225.2|10
1644268100000|2022-02-07 21:08:20|91275.7|91225.7|91276.6|91226.6|91277.2|91227.2|91275|91225|10
1644268110000|2022-02-07 21:08:30|91276.8|91226.8|91277.4|91227.4|91278.7|91228.7|91276.1|91226.1|12
1644268120000|2022-02-07 21:08:40|91277.2|91227.2|91277.4|91227.4|91278.5|91228.5|91277.2|91227.2|13
1644268130000|2022-02-07 21:08:50|91277.7|91227.7|91278.1|91228.1|91278.1|91228.1|91277.5|91227.5|8
1644268140000|2022-02-07 21:09:00|91277.8|91227.8|91276.3|91226.3|91277.8|91227.8|91275.9|91225.9|16
1644268150000|2022-02-07 21:09:10|91276.7|91226.7|91273.6|91223.6|91276.7|91226.7|91273.4|91223.4|23
1644268160000|2022-02-07 21:09:20|91273.7|91223.7|91273.3|91223.3|91273.7|91223.7|91273.3|91223.3|6
1644268170000|2022-02-07 21:09:30|91272.7|91222.7|91270.7|91220.7|91273.1|91223.1|91269.1|91219.1|23
1644268180000|2022-02-07 21:09:40|91270.6|91220.6|91271.3|91221.3|91271.5|91221.5|91270.1|91220.1|11
1644268190000|2022-02-07 21:09:50|91271.4|91221.4|91271.9|91221.9|91272.1|91222.1|91271.2|91221.2|15
1644268200000|2022-02-07 21:10:00|91271.6|91221.6|91271|91221|91271.8|91221.8|91270.8|91220.8|18
1644268210000|2022-02-07 21:10:10|91270.9|91220.9|91272.6|91222.6|91274.9|91224.9|91270.7|91220.7|23
1644268220000|2022-02-07 21:10:20|91271.5|91221.5|91273.7|91223.7|91274.4|91224.4|91271.5|91221.5|12
1644268230000|2022-02-07 21:10:30|91273.8|91223.8|91272.8|91222.8|91274.4|91224.4|91272.8|91222.8|11
1644268240000|2022-02-07 21:10:40|91273.1|91223.1|91272.9|91222.9|91273.2|91223.2|91272.7|91222.7|10
1644268250000|2022-02-07 21:10:50|91273|91223|91274.3|91224.3|91274.8|91224.8|91272.9|91222.9|10
1644268260000|2022-02-07 21:11:00|91274.6|91224.6|91276.1|91226.1|91276.1|91226.1|91274.6|91224.6|14
1644268270000|2022-02-07 21:11:10|91276|91226|91274.4|91224.4|91276.4|91226.4|91274.4|91224.4|24
1644268280000|2022-02-07 21:11:20|91274|91224|91275.2|91225.2|91275.7|91225.7|91274|91224|8
1644268290000|2022-02-07 21:11:30|91275.5|91225.5|91274.1|91224.1|91275.5|91225.5|91273.9|91223.9|16
1644268300000|2022-02-07 21:11:40|91273.9|91223.9|91273.5|91223.5|91273.9|91223.9|91273.4|91223.4|9
1644268310000|2022-02-07 21:11:50|91273.4|91223.4|91273.6|91223.6|91274.3|91224.3|91273.4|91223.4|8
1644268320000|2022-02-07 21:12:00|91273.7|91223.7|91274.6|91224.6|91276.1|91226.1|91273.7|91223.7|16
1644268330000|2022-02-07 21:12:10|91275.3|91225.3|91274.8|91224.8|91275.3|91225.3|91273.9|91223.9|9
1644268340000|2022-02-07 21:12:20|91274.9|91224.9|91273.9|91223.9|91274.9|91224.9|91273.2|91223.2|16
1644268350000|2022-02-07 21:12:30|91273.7|91223.7|91273.1|91223.1|91274.3|91224.3|91272.9|91222.9|10
1644268360000|2022-02-07 21:12:40|91273.2|91223.2|91273|91223|91273.9|91223.9|91272.9|91222.9|18
1644268370000|2022-02-07 21:12:50|91272.9|91222.9|91274.2|91224.2|91274.6|91224.6|91272.9|91222.9|13
1644268380000|2022-02-07 21:13:00|91274.4|91224.4|91273.7|91223.7|91275.6|91225.6|91273.2|91223.2|13
1644268390000|2022-02-07 21:13:10|91273.3|91223.3|91273.7|91223.7|91274.2|91224.2|91273.3|91223.3|9
1644268400000|2022-02-07 21:13:20|91274.4|91224.4|91275|91225|91275.3|91225.3|91274|91224|18
1644268410000|2022-02-07 21:13:30|91274.4|91224.4|91274.9|91224.9|91275|91225|91274.4|91224.4|3
1644268420000|2022-02-07 21:13:40|91274.6|91224.6|91274.7|91224.7|91275|91225|91274.5|91224.5|9
1644268430000|2022-02-07 21:13:50|91276.4|91226.4|91274.6|91224.6|91276.4|91226.4|91274.6|91224.6|10
1644268440000|2022-02-07 21:14:00|91275.2|91225.2|91273.5|91223.5|91275.2|91225.2|91272.3|91222.3|13
1644268450000|2022-02-07 21:14:10|91273.6|91223.6|91274.4|91224.4|91275.7|91225.7|91273.6|91223.6|14
1644268460000|2022-02-07 21:14:20|91274.6|91224.6|91274.6|91224.6|91275.1|91225.1|91274.5|91224.5|7
1644268470000|2022-02-07 21:14:30|91274.5|91224.5|91274.3|91224.3|91275.1|91225.1|91273.6|91223.6|13
1644268480000|2022-02-07 21:14:40|91274.2|91224.2|91275.1|91225.1|91275.4|91225.4|91273.7|91223.7|13
1644268490000|2022-02-07 21:14:50|91275.4|91225.4|91270.5|91220.5|91275.4|91225.4|91266|91216|30
1644268500000|2022-02-07 21:15:00|91270.2|91220.2|91271.8|91221.8|91272.3|91222.3|91270|91220|12
1644268510000|2022-02-07 21:15:10|91272.1|91222.1|91271.7|91221.7|91272.3|91222.3|91270.7|91220.7|23
1644268520000|2022-02-07 21:15:20|91271.6|91221.6|91266.9|91216.9|91271.6|91221.6|91266.8|91216.8|19
1644268530000|2022-02-07 21:15:30|91267.1|91217.1|91268|91218|91268|91218|91267.1|91217.1|14
1644268540000|2022-02-07 21:15:40|91268.1|91218.1|91267.5|91217.5|91268.3|91218.3|91267.3|91217.3|12
1644268550000|2022-02-07 21:15:50|91267.8|91217.8|91267.1|91217.1|91267.9|91217.9|91266.3|91216.3|13
1644268560000|2022-02-07 21:16:00|91268.6|91218.6|91268.5|91218.5|91269.1|91219.1|91267.9|91217.9|12
1644268570000|2022-02-07 21:16:10|91268.4|91218.4|91267.1|91217.1|91268.7|91218.7|91267.1|91217.1|11
1644268580000|2022-02-07 21:16:20|91267.3|91217.3|91267.3|91217.3|91267.3|91217.3|91266|91216|7
1644268590000|2022-02-07 21:16:30|91267.4|91217.4|91266.5|91216.5|91267.4|91217.4|91266|91216|9
1644268600000|2022-02-07 21:16:40|91266.6|91216.6|91268.5|91218.5|91268.7|91218.7|91266.6|91216.6|7
1644268610000|2022-02-07 21:16:50|91268.7|91218.7|91267.2|91217.2|91268.7|91218.7|91266.2|91216.2|17
1644268620000|2022-02-07 21:17:00|91267.3|91217.3|91266.3|91216.3|91267.8|91217.8|91266.3|91216.3|6
1644268630000|2022-02-07 21:17:10|91265.8|91215.8|91275.1|91225.1|91275.2|91225.2|91265.8|91215.8|23
1644268640000|2022-02-07 21:17:20|91275|91225|91278.2|91228.2|91278.3|91228.3|91274.7|91224.7|17
1644268650000|2022-02-07 21:17:30|91277.9|91227.9|91279.5|91229.5|91279.7|91229.7|91277.3|91227.3|18
1644268660000|2022-02-07 21:17:40|91278.5|91228.5|91279.8|91229.8|91279.8|91229.8|91278.4|91228.4|10
1644268670000|2022-02-07 21:17:50|91279.7|91229.7|91279.9|91229.9|91279.9|91229.9|91279.2|91229.2|9
1644268680000|2022-02-07 21:18:00|91279.8|91229.8|91280.5|91230.5|91280.9|91230.9|91279.8|91229.8|6
1644268690000|2022-02-07 21:18:10|91279.1|91229.1|91281.4|91231.4|91281.4|91231.4|91279.1|91229.1|11
1644268700000|2022-02-07 21:18:20|91281|91231|91281.2|91231.2|91281.6|91231.6|91280.6|91230.6|12
1644268710000|2022-02-07 21:18:30|91281.4|91231.4|91282.8|91232.8|91282.8|91232.8|91281.3|91231.3|11
1644268720000|2022-02-07 21:18:40|91282.6|91232.6|91282.5|91232.5|91283.3|91233.3|91282.3|91232.3|11
1644268730000|2022-02-07 21:18:50|91282.3|91232.3|91281.9|91231.9|91282.5|91232.5|91281.5|91231.5|8
1644268740000|2022-02-07 21:19:00|91281.8|91231.8|91282.3|91232.3|91282.5|91232.5|91281.8|91231.8|7
1644268750000|2022-02-07 21:19:10|91282.6|91232.6|91282.5|91232.5|91282.8|91232.8|91281.7|91231.7|10
1644268760000|2022-02-07 21:19:20|91282.7|91232.7|91283.4|91233.4|91283.4|91233.4|91282.3|91232.3|9
1644268770000|2022-02-07 21:19:30|91283.3|91233.3|91282.7|91232.7|91283.5|91233.5|91282.6|91232.6|12
1644268780000|2022-02-07 21:19:40|91282.8|91232.8|91282.2|91232.2|91283.4|91233.4|91282.2|91232.2|10
1644268790000|2022-02-07 21:19:50|91282.3|91232.3|91282|91232|91282.4|91232.4|91281.9|91231.9|6
1644268800000|2022-02-07 21:20:00|91283|91233|91283|91233|91283.4|91233.4|91282.3|91232.3|18
1644268810000|2022-02-07 21:20:10|91282.6|91232.6|91289.2|91239.2|91289.2|91239.2|91282.6|91232.6|23
1644268820000|2022-02-07 21:20:20|91288.8|91238.8|91288.8|91238.8|91289.5|91239.5|91288.4|91238.4|15
1644268830000|2022-02-07 21:20:30|91288.9|91238.9|91288.3|91238.3|91289.2|91239.2|91288.1|91238.1|18
1644268840000|2022-02-07 21:20:40|91287.1|91237.1|91287.4|91237.4|91288.4|91238.4|91287.1|91237.1|9
1644268850000|2022-02-07 21:20:50|91287.6|91237.6|91288.5|91238.5|91288.9|91238.9|91287.3|91237.3|19
1644268860000|2022-02-07 21:21:00|91288.6|91238.6|91288|91238|91288.9|91238.9|91287.8|91237.8|17
1644268870000|2022-02-07 21:21:10|91288.1|91238.1|91287.2|91237.2|91288.8|91238.8|91287|91237|9
1644268880000|2022-02-07 21:21:20|91286.9|91236.9|91286.8|91236.8|91287.1|91237.1|91286.1|91236.1|15
1644268890000|2022-02-07 21:21:30|91286.7|91236.7|91362.2|91252.7|91384.9|91277.4|91285.3|91235.3|49
1644268900000|2022-02-07 21:21:40|91369.6|91253.6|91328|91278|91383|91283|91327|91253.6|73
1644268910000|2022-02-07 21:21:50|91327.6|91277.6|91326.1|91276.1|91327.6|91277.6|91324.7|91274.7|26
1644268920000|2022-02-07 21:22:00|91325.8|91275.8|91330.5|91280.5|91330.7|91280.7|91325|91275|43
1644268930000|2022-02-07 21:22:10|91330.8|91280.8|91332.4|91282.4|91332.4|91282.4|91330.4|91280.4|22
1644268940000|2022-02-07 21:22:20|91332.6|91282.6|91333.5|91283.5|91334.6|91284.6|91329.3|91279.3|33
1644268950000|2022-02-07 21:22:30|91333|91283|91330.9|91280.9|91333.6|91283.6|91330.7|91280.7|34
1644268960000|2022-02-07 21:22:40|91330.6|91280.6|91330.9|91280.9|91331.4|91281.4|91330.6|91280.6|10
1644268970000|2022-02-07 21:22:50|91330.3|91280.3|91332.6|91282.6|91332.6|91282.6|91330.3|91280.3|23
1644268980000|2022-02-07 21:23:00|91332.5|91282.5|91328|91278|91332.9|91282.9|91326.9|91276.9|25
1644268990000|2022-02-07 21:23:10|91327.8|91277.8|91328.1|91278.1|91328.6|91278.6|91325.8|91275.8|24
1644269000000|2022-02-07 21:23:20|91327.2|91277.2|91323|91273|91327.5|91277.5|91322.7|91272.7|25
1644269010000|2022-02-07 21:23:30|91322.7|91272.7|91323|91273|91324.1|91274.1|91322.7|91272.7|8
1644269020000|2022-02-07 21:23:40|91323.2|91273.2|91323.8|91273.8|91323.9|91273.9|91322.1|91272.1|17
1644269030000|2022-02-07 21:23:50|91324|91274|91323.3|91273.3|91324.1|91274.1|91322.1|91272.1|9
1644269040000|2022-02-07 21:24:00|91324|91274|91324|91274|91324.2|91274.2|91322.7|91272.7|13
1644269050000|2022-02-07 21:24:10|91324.7|91274.7|91324.4|91274.4|91324.8|91274.8|91324.3|91274.3|10
1644269060000|2022-02-07 21:24:20|91324.1|91274.1|91323.8|91273.8|91324.6|91274.6|91323.7|91273.7|12
1644269070000|2022-02-07 21:24:30|91324.2|91274.2|91324.5|91274.5|91324.6|91274.6|91323.7|91273.7|7
1644269080000|2022-02-07 21:24:40|91324.4|91274.4|91323.1|91273.1|91324.4|91274.4|91322.6|91272.6|12
1644269090000|2022-02-07 21:24:50|91323.3|91273.3|91324.6|91274.6|91324.8|91274.8|91323.3|91273.3|14
1644269100000|2022-02-07 21:25:00|91324|91274|91322.8|91272.8|91324.7|91274.7|91322.5|91272.5|14
1644269110000|2022-02-07 21:25:10|91323|91273|91324.1|91274.1|91324.2|91274.2|91322.5|91272.5|17
1644269120000|2022-02-07 21:25:20|91323.3|91273.3|91322.9|91272.9|91324.2|91274.2|91322.9|91272.9|18
1644269130000|2022-02-07 21:25:30|91323.6|91273.6|91323.8|91273.8|91324.2|91274.2|91323.5|91273.5|16
1644269140000|2022-02-07 21:25:40|91323|91273|91324.3|91274.3|91324.5|91274.5|91323|91273|9
1644269150000|2022-02-07 21:25:50|91324.5|91274.5|91324.7|91274.7|91325|91275|91323.4|91273.4|11
1644269160000|2022-02-07 21:26:00|91324.9|91274.9|91324.2|91274.2|91325.8|91275.8|91323.4|91273.4|16
1644269170000|2022-02-07 21:26:10|91324|91274|91324.4|91274.4|91324.7|91274.7|91324|91274|7
1644269180000|2022-02-07 21:26:20|91324.2|91274.2|91324.4|91274.4|91324.4|91274.4|91323.5|91273.5|12
1644269190000|2022-02-07 21:26:30|91323.8|91273.8|91322.4|91272.4|91324.2|91274.2|91322.4|91272.4|15
1644269200000|2022-02-07 21:26:40|91323|91273|91324.3|91274.3|91327.1|91277.1|91323|91273|11
1644269210000|2022-02-07 21:26:50|91325.4|91275.4|91323.8|91273.8|91325.6|91275.6|91323.8|91273.8|14
1644269220000|2022-02-07 21:27:00|91323.9|91273.9|91325.4|91275.4|91325.6|91275.6|91323.8|91273.8|19
1644269230000|2022-02-07 21:27:10|91324.7|91274.7|91323.7|91273.7|91325.2|91275.2|91323.4|91273.4|19
1644269240000|2022-02-07 21:27:20|91323.8|91273.8|91327.1|91277.1|91327.1|91277.1|91323.8|91273.8|13
1644269250000|2022-02-07 21:27:30|91326.4|91276.4|91324.7|91274.7|91326.9|91276.9|91323.5|91273.5|27
1644269260000|2022-02-07 21:27:40|91325|91275|91325.3|91275.3|91325.3|91275.3|91323.8|91273.8|10
1644269270000|2022-02-07 21:27:50|91324.3|91274.3|91323.7|91273.7|91326.4|91276.4|91323.1|91273.1|9
1644269280000|2022-02-07 21:28:00|91323.5|91273.5|91324.9|91274.9|91325.4|91275.4|91323.5|91273.5|11
1644269290000|2022-02-07 21:28:10|91325.3|91275.3|91326.2|91276.2|91326.8|91276.8|91325.3|91275.3|6
1644269300000|2022-02-07 21:28:20|91327.4|91277.4|91329.5|91279.5|91329.5|91279.5|91326.5|91276.5|18
1644269310000|2022-02-07 21:28:30|91328.5|91278.5|91327.7|91277.7|91329.4|91279.4|91327.2|91277.2|28
1644269320000|2022-02-07 21:28:40|91328.3|91278.3|91327.5|91277.5|91328.6|91278.6|91326.6|91276.6|22
1644269330000|2022-02-07 21:28:50|91326.5|91276.5|91333|91283|91333|91283|91326.4|91276.4|16
1644269340000|2022-02-07 21:29:00|91331.4|91281.4|91332.1|91282.1|91333.8|91283.8|91331.1|91281.1|27
1644269350000|2022-02-07 21:29:10|91330.1|91280.1|91330.2|91280.2|91331|91281|91329.5|91279.5|27
1644269360000|2022-02-07 21:29:20|91330|91280|91331.3|91281.3|91331.5|91281.5|91326.7|91276.7|25
1644269370000|2022-02-07 21:29:30|91331.2|91281.2|91330.6|91280.6|91331.8|91281.8|91330.2|91280.2|24
1644269380000|2022-02-07 21:29:40|91330.7|91280.7|91330.1|91280.1|91330.8|91280.8|91329.4|91279.4|24
1644269390000|2022-02-07 21:29:50|91330.3|91280.3|91330.3|91280.3|91330.5|91280.5|91329.7|91279.7|21
1644269400000|2022-02-07 21:30:00|91331.4|91281.4|91331.2|91281.2|91333|91283|91330.2|91280.2|33
1644269410000|2022-02-07 21:30:10|91330.4|91280.4|91331.1|91281.1|91331.4|91281.4|91330.3|91280.3|12
1644269420000|2022-02-07 21:30:20|91330.7|91280.7|91332.5|91282.5|91332.5|91282.5|91330.7|91280.7|15
1644269430000|2022-02-07 21:30:30|91332.3|91282.3|91332.6|91282.6|91332.8|91282.8|91331.8|91281.8|13
1644269440000|2022-02-07 21:30:40|91332.7|91282.7|91332.6|91282.6|91333.5|91283.5|91331.2|91281.2|14
1644269450000|2022-02-07 21:30:50|91333.6|91283.6|91332.5|91282.5|91333.7|91283.7|91332.5|91282.5|19
1644269460000|2022-02-07 21:31:00|91332.3|91282.3|91332.3|91282.3|91334.1|91284.1|91331.9|91281.9|20
1644269470000|2022-02-07 21:31:10|91332.5|91282.5|91331.6|91281.6|91332.7|91282.7|91330.9|91280.9|17
1644269480000|2022-02-07 21:31:20|91331.5|91281.5|91331.1|91281.1|91331.6|91281.6|91331|91281|8
1644269490000|2022-02-07 21:31:30|91330.5|91280.5|91330.7|91280.7|91331.4|91281.4|91330.5|91280.5|13
1644269500000|2022-02-07 21:31:40|91330.8|91280.8|91332|91282|91333.1|91283.1|91329.4|91279.4|30
1644269510000|2022-02-07 21:31:50|91332.9|91282.9|91332.6|91282.6|91333.1|91283.1|91331.7|91281.7|16
1644269520000|2022-02-07 21:32:00|91332.8|91282.8|91333.2|91283.2|91333.2|91283.2|91332.3|91282.3|9
1644269530000|2022-02-07 21:32:10|91333.7|91283.7|91331.9|91281.9|91333.7|91283.7|91331.9|91281.9|16
1644269540000|2022-02-07 21:32:20|91331.7|91281.7|91331.7|91281.7|91331.9|91281.9|91331.7|91281.7|4
1644269550000|2022-02-07 21:32:30|91330.5|91280.5|91331.9|91281.9|91331.9|91281.9|91330.5|91280.5|11
1644269560000|2022-02-07 21:32:40|91330.9|91280.9|91332.5|91282.5|91333|91283|91330.9|91280.9|16
1644269570000|2022-02-07 21:32:50|91332.2|91282.2|91330|91280|91333.4|91283.4|91330|91280|17
1644269580000|2022-02-07 21:33:00|91330.5|91280.5|91329.6|91279.6|91330.5|91280.5|91328.9|91278.9|11
1644269590000|2022-02-07 21:33:10|91328.8|91278.8|91330|91280|91330.3|91280.3|91328.8|91278.8|15
1644269600000|2022-02-07 21:33:20|91329.7|91279.7|91331.1|91281.1|91332.4|91282.4|91326.4|91276.4|24
1644269610000|2022-02-07 21:33:30|91331.8|91281.8|91330.5|91280.5|91331.8|91281.8|91330.2|91280.2|16
1644269620000|2022-02-07 21:33:40|91330.3|91280.3|91328|91278|91330.4|91280.4|91326.2|91276.2|21
1644269630000|2022-02-07 21:33:50|91327.9|91277.9|91330.6|91280.6|91331.9|91281.9|91327.9|91277.9|23
1644269640000|2022-02-07 21:34:00|91330.4|91280.4|91329.1|91279.1|91330.4|91280.4|91327.7|91277.7|29
1644269650000|2022-02-07 21:34:10|91329.7|91279.7|91330.1|91280.1|91330.3|91280.3|91328.4|91278.4|12
1644269660000|2022-02-07 21:34:20|91331.3|91281.3|91328.8|91278.8|91331.3|91281.3|91327.5|91277.5|15
1644269670000|2022-02-07 21:34:30|91329.8|91279.8|91333.9|91283.9|91334|91284|91329.8|91279.8|18
1644269680000|2022-02-07 21:34:40|91334|91284|91330.8|91280.8|91335.6|91285.6|91327.9|91277.9|22
1644269690000|2022-02-07 21:34:50|91332.6|91282.6|91332.4|91282.4|91332.8|91282.8|91330.1|91280.1|23
1644269700000|2022-02-07 21:35:00|91330.6|91280.6|91330.5|91280.5|91335|91285|91329.3|91279.3|31
1644269710000|2022-02-07 21:35:10|91329.3|91279.3|91328.9|91278.9|91331.4|91281.4|91326.8|91276.8|33
1644269720000|2022-02-07 21:35:20|91329.1|91279.1|91334.1|91284.1|91334.2|91284.2|91328.8|91278.8|33
1644269730000|2022-02-07 21:35:30|91334.2|91284.2|91330.2|91280.2|91334.6|91284.6|91329.2|91279.2|29
1644269740000|2022-02-07 21:35:40|91331.6|91281.6|91331.8|91281.8|91332.8|91282.8|91329.1|91279.1|13
1644269750000|2022-02-07 21:35:50|91331.1|91281.1|91328.7|91278.7|91332.3|91282.3|91328.7|91278.7|27
1644269760000|2022-02-07 21:36:00|91328.8|91278.8|91332.5|91282.5|91334.6|91284.6|91328.6|91278.6|28
1644269770000|2022-02-07 21:36:10|91333.4|91283.4|91334.4|91284.4|91334.4|91284.4|91331.1|91281.1|27
1644269780000|2022-02-07 21:36:20|91335.4|91285.4|91332.5|91282.5|91335.4|91285.4|91331.6|91281.6|26
1644269790000|2022-02-07 21:36:30|91332.3|91282.3|91332.6|91282.6|91334.5|91284.5|91331.5|91281.5|28
1644269800000|2022-02-07 21:36:40|91332.9|91282.9|91334.1|91284.1|91335.8|91285.8|91332.7|91282.7|16
1644269810000|2022-02-07 21:36:50|91335.6|91285.6|91333.8|91283.8|91335.6|91285.6|91332.2|91282.2|23
1644269820000|2022-02-07 21:37:00|91333.5|91283.5|91333.6|91283.6|91334.8|91284.8|91333.3|91283.3|13
1644269830000|2022-02-07 21:37:10|91334.9|91284.9|91335.1|91285.1|91336.4|91286.4|91333.7|91283.7|26
1644269840000|2022-02-07 21:37:20|91335.2|91285.2|91334.3|91284.3|91335.5|91285.5|91333.2|91283.2|12
1644269850000|2022-02-07 21:37:30|91334.5|91284.5|91336.1|91286.1|91337.7|91287.7|91332.9|91282.9|23
1644269860000|2022-02-07 21:37:40|91336.2|91286.2|91335.8|91285.8|91339.5|91289.5|91332.8|91282.8|26
1644269870000|2022-02-07 21:37:50|91337.7|91287.7|91336.3|91286.3|91339.1|91289.1|91335.1|91285.1|15
1644269880000|2022-02-07 21:38:00|91336.7|91286.7|91334.7|91284.7|91337.1|91287.1|91334.7|91284.7|19
1644269890000|2022-02-07 21:38:10|91335.8|91285.8|91334.4|91284.4|91336.1|91286.1|91334.4|91284.4|8
1644269900000|2022-02-07 21:38:20|91334.5|91284.5|91330|91280|91334.7|91284.7|91329.5|91279.5|18
1644269910000|2022-02-07 21:38:30|91330.3|91280.3|91332.1|91282.1|91334.4|91284.4|91328.8|91278.8|25
1644269920000|2022-02-07 21:38:40|91331.9|91281.9|91330|91280|91332.9|91282.9|91329.4|91279.4|19
1644269930000|2022-02-07 21:38:50|91330.5|91280.5|91329.6|91279.6|91331.9|91281.9|91329.6|91279.6|19
1644269940000|2022-02-07 21:39:00|91330.4|91280.4|91331|91281|91332.6|91282.6|91328.9|91278.9|20
1644269950000|2022-02-07 21:39:10|91330.8|91280.8|91332|91282|91332.2|91282.2|91330|91280|20
1644269960000|2022-02-07 21:39:20|91331.2|91281.2|91329.7|91279.7|91332.2|91282.2|91329.7|91279.7|15
1644269970000|2022-02-07 21:39:30|91330.8|91280.8|91332.1|91282.1|91332.2|91282.2|91329|91279|14
1644269980000|2022-02-07 21:39:40|91330.4|91280.4|91341.2|91291.2|91341.5|91291.5|91329.2|91279.2|29
1644269990000|2022-02-07 21:39:50|91341.9|91291.9|91340.3|91290.3|91341.9|91291.9|91337.5|91287.5|21
1644270000000|2022-02-07 21:40:00|91340.4|91290.4|91339.2|91289.2|91341.9|91291.9|91338.4|91288.4|40
1644270010000|2022-02-07 21:40:10|91338.8|91288.8|91334|91284|91338.8|91288.8|91333.6|91283.6|44
1644270020000|2022-02-07 21:40:20|91334.4|91284.4|91333.2|91283.2|91335|91285|91333|91283|19
1644270030000|2022-02-07 21:40:30|91333.3|91283.3|91334.9|91284.9|91335.4|91285.4|91332.4|91282.4|14
1644270040000|2022-02-07 21:40:40|91334.1|91284.1|91326.8|91276.8|91334.1|91284.1|91324.3|91274.3|26
1644270050000|2022-02-07 21:40:50|91326|91276|91325.2|91275.2|91329|91279|91325.2|91275.2|14
1644270060000|2022-02-07 21:41:00|91328.4|91278.4|91327.1|91277.1|91328.5|91278.5|91326.1|91276.1|21
1644270070000|2022-02-07 21:41:10|91326.9|91276.9|91327.7|91277.7|91327.8|91277.8|91326.9|91276.9|13
1644270080000|2022-02-07 21:41:20|91326.5|91276.5|91315.9|91265.9|91328.7|91278.7|91315.1|91265.1|30
1644270090000|2022-02-07 21:41:30|91316|91266|91318.4|91268.4|91321.8|91271.8|91314.7|91264.7|48
1644270100000|2022-02-07 21:41:40|91318.7|91268.7|91319.8|91269.8|91322.1|91272.1|91317.8|91267.8|39
1644270110000|2022-02-07 21:41:50|91319.7|91269.7|91319.3|91269.3|91320.7|91270.7|91318.8|91268.8|29
1644270120000|2022-02-07 21:42:00|91318.5|91268.5|91318.2|91268.2|91319.1|91269.1|91317.4|91267.4|29
1644270130000|2022-02-07 21:42:10|91318.3|91268.3|91319.2|91269.2|91319.8|91269.8|91317.1|91267.1|23
1644270140000|2022-02-07 21:42:20|91318.5|91268.5|91315.4|91265.4|91318.9|91268.9|91315|91265|15
1644270150000|2022-02-07 21:42:30|91314.9|91264.9|91314.6|91264.6|91319|91269|91310.3|91260.3|36
1644270160000|2022-02-07 21:42:40|91313.7|91263.7|91312.8|91262.8|91315.7|91265.7|91312.3|91262.3|19
1644270170000|2022-02-07 21:42:50|91312.4|91262.4|91311.3|91261.3|91312.4|91262.4|91309.8|91259.8|35
1644270180000|2022-02-07 21:43:00|91311.4|91261.4|91312.5|91262.5|91312.6|91262.6|91310.4|91260.4|23
1644270190000|2022-02-07 21:43:10|91312.1|91262.1|91311.9|91261.9|91313.3|91263.3|91310.3|91260.3|28
1644270200000|2022-02-07 21:43:20|91311.7|91261.7|91311.7|91261.7|91313.8|91263.8|91310.1|91260.1|31
1644270210000|2022-02-07 21:43:30|91312.2|91262.2|91311.1|91261.1|91312.5|91262.5|91310|91260|13
1644270220000|2022-02-07 21:43:40|91311.7|91261.7|91311.9|91261.9|91313.9|91263.9|91310.2|91260.2|24
1644270230000|2022-02-07 21:43:50|91312|91262|91316.2|91266.2|91316.3|91266.3|91311.5|91261.5|28
1644270240000|2022-02-07 21:44:00|91315.4|91265.4|91319.2|91269.2|91321|91271|91315.4|91265.4|51
1644270250000|2022-02-07 21:44:10|91318.8|91268.8|91316.6|91266.6|91319|91269|91316.4|91266.4|34
1644270260000|2022-02-07 21:44:20|91317.1|91267.1|91316.8|91266.8|91317.1|91267.1|91315.9|91265.9|13
1644270270000|2022-02-07 21:44:30|91317.1|91267.1|91317.3|91267.3|91319.5|91269.5|91316.9|91266.9|14
1644270280000|2022-02-07 21:44:40|91317.6|91267.6|91315.4|91265.4|91317.6|91267.6|91314.4|91264.4|15
1644270290000|2022-02-07 21:44:50|91316.2|91266.2|91314|91264|91316.4|91266.4|91312.3|91262.3|19
1644270300000|2022-02-07 21:45:00|91313.8|91263.8|91318.1|91268.1|91318.2|91268.2|91313.8|91263.8|43
1644270310000|2022-02-07 21:45:10|91318.2|91268.2|91318.2|91268.2|91320.6|91270.6|91317.7|91267.7|34
1644270320000|2022-02-07 21:45:20|91318.7|91268.7|91314|91264|91319.2|91269.2|91310.6|91260.6|38
1644270330000|2022-02-07 21:45:30|91313.2|91263.2|91310.9|91260.9|91314|91264|91310.3|91260.3|21
1644270340000|2022-02-07 21:45:40|91311.4|91261.4|91312.1|91262.1|91312.3|91262.3|91311|91261|8
1644270350000|2022-02-07 21:45:50|91311.9|91261.9|91311.6|91261.6|91313.2|91263.2|91310.6|91260.6|14
1644270360000|2022-02-07 21:46:00|91310.4|91260.4|91313.3|91263.3|91313.3|91263.3|91310.4|91260.4|24
1644270370000|2022-02-07 21:46:10|91312.5|91262.5|91308.9|91258.9|91312.9|91262.9|91308|91258|29
1644270380000|2022-02-07 21:46:20|91309.1|91259.1|91312.8|91262.8|91313.7|91263.7|91308.2|91258.2|20
1644270390000|2022-02-07 21:46:30|91312.5|91262.5|91313.6|91263.6|91313.6|91263.6|91311.4|91261.4|11
1644270400000|2022-02-07 21:46:40|91314.2|91264.2|91313.1|91263.1|91314.2|91264.2|91313.1|91263.1|6
1644270410000|2022-02-07 21:46:50|91313|91263|91313.1|91263.1|91313.1|91263.1|91312.1|91262.1|8
1644270420000|2022-02-07 21:47:00|91313.3|91263.3|91313.8|91263.8|91317.3|91267.3|91311.5|91261.5|13
1644270430000|2022-02-07 21:47:10|91314.5|91264.5|91307.5|91257.5|91315.3|91265.3|91306.2|91256.2|35
1644270440000|2022-02-07 21:47:20|91308.8|91258.8|91309.8|91259.8|91310.1|91260.1|91308.6|91258.6|21
1644270450000|2022-02-07 21:47:30|91309.1|91259.1|91308.4|91258.4|91310.6|91260.6|91308.4|91258.4|24
1644270460000|2022-02-07 21:47:40|91307.5|91257.5|91310.4|91260.4|91310.6|91260.6|91307.5|91257.5|28
1644270470000|2022-02-07 21:47:50|91311|91261|91304.4|91254.4|91311|91261|91303.9|91253.9|34
1644270480000|2022-02-07 21:48:00|91304.3|91254.3|91303.2|91253.2|91305.9|91255.9|91303.2|91253.2|23
1644270490000|2022-02-07 21:48:10|91303|91253|91304.4|91254.4|91305.2|91255.2|91303|91253|17
1644270500000|2022-02-07 21:48:20|91303.9|91253.9|91305.4|91255.4|91306.4|91256.4|91303.7|91253.7|28
1644270510000|2022-02-07 21:48:30|91304|91254|91303.8|91253.8|91308.4|91258.4|91302.8|91252.8|39
1644270520000|2022-02-07 21:48:40|91303.1|91253.1|91302.4|91252.4|91304.7|91254.7|91299.1|91249.1|39
1644270530000|2022-02-07 21:48:50|91302.6|91252.6|91298.1|91248.1|91302.6|91252.6|91298|91248|34
1644270540000|2022-02-07 21:49:00|91298.4|91248.4|91296.6|91246.6|91298.4|91248.4|91295.9|91245.9|31
1644270550000|2022-02-07 21:49:10|91296|91246|91297.4|91247.4|91297.9|91247.9|91296|91246|31
1644270560000|2022-02-07 21:49:20|91297.3|91247.3|91298.4|91248.4|91299.1|91249.1|91295.2|91245.2|33
1644270570000|2022-02-07 21:49:30|91298.3|91248.3|91300.4|91250.4|91300.4|91250.4|91298.3|91248.3|20
1644270580000|2022-02-07 21:49:40|91300.6|91250.6|91295.5|91245.5|91301.5|91251.5|91294.8|91244.8|30
1644270590000|2022-02-07 21:49:50|91295.7|91245.7|91297.9|91247.9|91298.5|91248.5|91294.7|91244.7|27
1644270600000|2022-02-07 21:50:00|91295.5|91245.5|91298.6|91248.6|91299|91249|91295.1|91245.1|34
1644270610000|2022-02-07 21:50:10|91298.9|91248.9|91298.7|91248.7|91299|91249|91297|91247|18
1644270620000|2022-02-07 21:50:20|91298.9|91248.9|91300.7|91250.7|91300.7|91250.7|91297.1|91247.1|20
1644270630000|2022-02-07 21:50:30|91298.4|91248.4|91298.6|91248.6|91299.7|91249.7|91298|91248|21
1644270640000|2022-02-07 21:50:40|91298.4|91248.4|91298.3|91248.3|91298.5|91248.5|91297.5|91247.5|17
1644270650000|2022-02-07 21:50:50|91297.5|91247.5|91299.1|91249.1|91300.6|91250.6|91297.5|91247.5|20
1644270660000|2022-02-07 21:51:00|91299|91249|91299.7|91249.7|91300.5|91250.5|91298.5|91248.5|17
1644270670000|2022-02-07 21:51:10|91299.4|91249.4|91303.4|91253.4|91303.4|91253.4|91297.6|91247.6|21
1644270680000|2022-02-07 21:51:20|91303.1|91253.1|91304.4|91254.4|91304.4|91254.4|91301.9|91251.9|20
1644270690000|2022-02-07 21:51:30|91304.1|91254.1|91302.6|91252.6|91304.8|91254.8|91301.7|91251.7|18
1644270700000|2022-02-07 21:51:40|91302.8|91252.8|91302.7|91252.7|91303.7|91253.7|91302.2|91252.2|22
1644270710000|2022-02-07 21:51:50|91301.8|91251.8|91303.7|91253.7|91303.7|91253.7|91301.3|91251.3|16
1644270720000|2022-02-07 21:52:00|91304.2|91254.2|91292.8|91242.8|91309.9|91254.2|91290.5|91229.6|34
1644270730000|2022-02-07 21:52:10|91292.3|91242.3|91290.7|91240.7|91304.3|91250.6|91288.2|91232.8|31
1644270740000|2022-02-07 21:52:20|91290.6|91240.6|91291.3|91241.3|91300.9|91241.8|91289.4|91229.9|25
1644270750000|2022-02-07 21:52:30|91291|91241|91291.4|91241.4|91291.7|91241.7|91290.5|91240.5|13
1644270760000|2022-02-07 21:52:40|91290.9|91240.9|91297.5|91247.5|91297.7|91247.7|91290.9|91240.9|29
1644270770000|2022-02-07 21:52:50|91297.4|91247.4|91297.3|91247.3|91298.1|91248.1|91297.3|91247.3|15
1644270780000|2022-02-07 21:53:00|91297|91247|91297.2|91247.2|91297.2|91247.2|91296.5|91246.5|9
1644270790000|2022-02-07 21:53:10|91297.3|91247.3|91296.9|91246.9|91297.5|91247.5|91296.9|91246.9|5
1644270800000|2022-02-07 21:53:20|91297.4|91247.4|91297|91247|91298.3|91248.3|91296.9|91246.9|12
1644270810000|2022-02-07 21:53:30|91297.3|91247.3|91297.6|91247.6|91299.5|91249.5|91294.7|91244.7|18
1644270820000|2022-02-07 21:53:40|91297.5|91247.5|91297.3|91247.3|91298.4|91248.4|91296.8|91246.8|20
1644270830000|2022-02-07 21:53:50|91297.2|91247.2|91297.3|91247.3|91297.5|91247.5|91297|91247|16
1644270840000|2022-02-07 21:54:00|91296.6|91246.6|91296.9|91246.9|91297.3|91247.3|91296.2|91246.2|13
1644270850000|2022-02-07 21:54:10|91297.5|91247.5|91297.9|91247.9|91298.3|91248.3|91297.5|91247.5|9
1644270860000|2022-02-07 21:54:20|91298.7|91248.7|91297.3|91247.3|91298.7|91248.7|91296.3|91246.3|7
1644270870000|2022-02-07 21:54:30|91297.8|91247.8|91295.1|91245.1|91297.8|91247.8|91295.1|91245.1|23
1644270880000|2022-02-07 21:54:40|91295.2|91245.2|91294|91244|91295.2|91245.2|91293.8|91243.8|20
1644270890000|2022-02-07 21:54:50|91294.3|91244.3|91293.7|91243.7|91294.9|91244.9|91293.7|91243.7|11
1644270900000|2022-02-07 21:55:00|91293.6|91243.6|91293.2|91243.2|91293.6|91243.6|91292.5|91242.5|21
1644270910000|2022-02-07 21:55:10|91293.1|91243.1|91293.4|91243.4|91293.5|91243.5|91292.5|91242.5|9
1644270920000|2022-02-07 21:55:20|91307.7|91231|91283.5|91233.5|91309.1|91244.2|91282.2|91220.3|31
1644270930000|2022-02-07 21:55:30|91283.7|91233.7|91283.2|91233.2|91285.7|91235.7|91283.2|91233.2|18
1644270940000|2022-02-07 21:55:40|91283.3|91233.3|91283|91233|91283.4|91233.4|91280.1|91230.1|16
1644270950000|2022-02-07 21:55:50|91283.1|91233.1|91281.4|91231.4|91291.8|91233.1|91279.7|91220.2|18
1644270960000|2022-02-07 21:56:00|91281.1|91231.1|91293.8|91223.7|91296.7|91233.3|91280.2|91216.4|25
1644270970000|2022-02-07 21:56:10|91294.6|91223.1|91285.1|91235.1|91294.6|91235.1|91283.4|91223.1|6
1644270980000|2022-02-07 21:56:20|91297.4|91227|91282.9|91232.9|91297.4|91237.9|91282.9|91227|9
1644270990000|2022-02-07 21:56:30|91283.2|91233.2|91283.5|91233.5|91293.9|91234.2|91282.5|91221.1|11
1644271000000|2022-02-07 21:56:40|91281.6|91231.6|91288.7|91218.4|91291.4|91231.6|91277.8|91217.3|17
1644271010000|2022-02-07 21:56:50|91288.1|91217.4|91288.8|91217.4|91291|91229.5|91277.5|91214.3|15
1644271020000|2022-02-07 21:57:00|91291.2|91218.1|91278.7|91228.7|91293.5|91233|91277.4|91216.3|37
1644271030000|2022-02-07 21:57:10|91278.2|91228.2|91299|91208.6|91303.7|91228.2|91277.9|91204.8|8
1644271040000|2022-02-07 21:57:20|91296.1|91210.4|91297.2|91211.8|91302.3|91214.8|91291.2|91205.4|8
1644271050000|2022-02-07 21:57:30|91291.7|91216.3|91283.3|91204.9|91301.5|91220.3|91268.8|91193.3|31
1644271060000|2022-02-07 21:57:40|91299.8|91193.2|91295.1|91197.3|91302.7|91203.3|91289.2|91190|10
1644271070000|2022-02-07 21:57:50|91292.4|91199.7|91296|91187.8|91296|91204.7|91288.2|91187.8|8
1644271080000|2022-02-07 21:58:00|91293.7|91188.5|91285.2|91201.3|91293.8|91207.4|91279.9|91187.7|21
1644271090000|2022-02-07 21:58:10|91282.7|91203.7|91292.3|91210|91294.1|91221.9|91271.7|91201.8|16
1644271100000|2022-02-07 21:58:20|91298.6|91203.7|91291.5|91209.4|91299.4|91213.4|91288.4|91203.7|15
1644271110000|2022-02-07 21:58:30|91293.1|91207.9|91291.4|91208|91308|91210.2|91288.8|91192|13
1644271120000|2022-02-07 21:58:40|91292.8|91206.8|91291.4|91205.6|91297.1|91224.4|91273.9|91203.1|18
1644271130000|2022-02-07 21:58:50|91290.1|91206.6|91288.2|91199.6|91295|91208.6|91286.5|91195.8|20
1644271140000|2022-02-07 21:59:00|91285.1|91202.1|91291.1|91200.2|91292.4|91206.4|91284.1|91196.8|32
1644271150000|2022-02-07 21:59:10|91290.8|91200.3|91296.6|91194.8|91296.6|91218.9|91268.9|91193.8|27
1644271160000|2022-02-07 21:59:20|91287.3|91202.5|91289.7|91198|91298|91204.7|91285.1|91193.9|15
1644271170000|2022-02-07 21:59:30|91267|91217|91268.3|91218.3|91268.6|91218.6|91267|91217|9
1644271180000|2022-02-07 21:59:40|91268.9|91218.9|91264.8|91214.8|91269.5|91219.5|91264.5|91214.5|14
1644271190000|2022-02-07 21:59:50|91265|91215|91259.5|91209.5|91273.6|91217.3|91259.5|91196.8|22
1644271200000|2022-02-07 22:00:00|91282.7|91188.2|91315.5|91199.5|91330.7|91214.7|91282.3|91188.2|14
1644271210000|2022-02-07 22:00:10|91303.5|91187.5|91295|91179|91303.5|91187.5|91295|91179|2
1644271220000|2022-02-07 22:00:20|91294.9|91178.9|91293.7|91177.7|91294.9|91178.9|91293.7|91177.7|2
1644271240000|2022-02-07 22:00:40|91294.1|91178.1|91290.9|91174.9|91294.1|91178.1|91290.9|91174.9|2
1644271260000|2022-02-07 22:01:00|91290.3|91174.3|91291.3|91175.3|91291.3|91175.3|91290.3|91174.3|2
1644271320000|2022-02-07 22:02:00|91278.2|91184.1|91278.2|91184.1|91278.2|91184.1|91278.2|91184.1|1
1644271330000|2022-02-07 22:02:10|91318.4|91184.4|91318.4|91202.4|91318.4|91202.4|91318.4|91184.4|2
1644271390000|2022-02-07 22:03:10|91312.5|91196.5|91312.5|91196.5|91312.5|91196.5|91312.5|91196.5|1
1644271420000|2022-02-07 22:03:40|91335.4|91219.4|91336|91220|91336|91220|91335.4|91219.4|2
1644271430000|2022-02-07 22:03:50|91337.2|91221.2|91337.2|91221.2|91337.2|91221.2|91337.2|91221.2|1
1644271470000|2022-02-07 22:04:30|91337.3|91221.3|91343.2|91227.2|91343.2|91227.2|91337.3|91221.3|2
1644271480000|2022-02-07 22:04:40|91343.6|91227.6|91347.5|91231.5|91347.5|91231.5|91343.6|91227.6|2
1644271510000|2022-02-07 22:05:10|91347.7|91231.7|91347.7|91231.7|91347.7|91231.7|91347.7|91231.7|1
1644271530000|2022-02-07 22:05:30|91347.5|91231.5|91347.9|91231.9|91347.9|91231.9|91347.2|91231.2|5
1644271550000|2022-02-07 22:05:50|91347.7|91231.7|91347.9|91231.9|91347.9|91231.9|91347.7|91231.7|2
1644271560000|2022-02-07 22:06:00|91348.1|91232.1|91349.1|91233.1|91349.1|91233.1|91347.9|91231.9|5
1644271570000|2022-02-07 22:06:10|91348.8|91232.8|91348.1|91232.1|91348.8|91232.8|91346.6|91230.6|7
1644271590000|2022-02-07 22:06:30|91348|91232|91348|91232|91348.1|91232.1|91348|91232|3
1644271600000|2022-02-07 22:06:40|91348.2|91232.2|91350|91234|91350.4|91234.4|91348.2|91232.2|9
1644271610000|2022-02-07 22:06:50|91350.4|91234.4|91350.3|91234.3|91350.4|91234.4|91350|91234|5
1644271620000|2022-02-07 22:07:00|91343.1|91227.1|91345.5|91229.5|91347.6|91231.6|91343.1|91227.1|6
1644271630000|2022-02-07 22:07:10|91345.7|91229.7|91346.2|91230.2|91348.5|91232.5|91345.7|91229.7|9
1644271640000|2022-02-07 22:07:20|91346|91230|91351.2|91235.2|91351.6|91235.6|91346|91230|16
1644271650000|2022-02-07 22:07:30|91351.4|91235.4|91354.1|91238.1|91354.1|91238.1|91351.1|91235.1|10
1644271660000|2022-02-07 22:07:40|91351.8|91235.8|91352|91236|91352|91236|91351.5|91235.5|4
1644271670000|2022-02-07 22:07:50|91354.3|91238.3|91352|91236|91354.6|91238.6|91352|91236|4
1644271680000|2022-02-07 22:08:00|91354.3|91238.3|91352|91236|91354.6|91238.6|91352|91236|5
1644271690000|2022-02-07 22:08:10|91355.8|91239.8|91356.5|91240.5|91359.3|91243.3|91355.8|91239.8|6
1644271700000|2022-02-07 22:08:20|91356.6|91240.6|91356.6|91240.6|91359.2|91243.2|91356.6|91240.6|7
1644271710000|2022-02-07 22:08:30|91356|91240|91356.5|91240.5|91356.6|91240.6|91356|91240|3
1644271720000|2022-02-07 22:08:40|91356.7|91240.7|91356.4|91240.4|91359.2|91243.2|91356.4|91240.4|6
1644271730000|2022-02-07 22:08:50|91357.4|91241.4|91356.4|91240.4|91359.4|91243.4|91356.4|91240.4|7
1644271740000|2022-02-07 22:09:00|91357.3|91241.3|91356.4|91240.4|91359.2|91243.2|91356.4|91240.4|5
1644271750000|2022-02-07 22:09:10|91356.5|91240.5|91356.8|91240.8|91357.7|91241.7|91353.2|91237.2|5
1644271760000|2022-02-07 22:09:20|91355.4|91239.4|91355.5|91239.5|91355.6|91239.6|91354.3|91238.3|8
1644271770000|2022-02-07 22:09:30|91357.6|91241.6|91356.2|91240.2|91360.4|91244.4|91355.3|91239.3|12
1644271780000|2022-02-07 22:09:40|91358|91242|91356.1|91240.1|91359.3|91243.3|91355.6|91239.6|7
1644271790000|2022-02-07 22:09:50|91356|91240|91357.3|91241.3|91357.4|91241.4|91356|91240|6
1644271800000|2022-02-07 22:10:00|91355.6|91239.6|91357.5|91241.5|91357.5|91241.5|91355.3|91239.3|3
1644272120000|2022-02-07 22:15:20|91352.6|91236.6|91352.6|91236.6|91352.6|91236.6|91352.6|91236.6|1
1644272130000|2022-02-07 22:15:30|91376.3|91260.3|91376.3|91260.3|91376.3|91260.3|91376.3|91260.3|1
1644272190000|2022-02-07 22:16:30|91361.9|91245.9|91364.4|91248.4|91364.5|91248.5|91340.2|91224.2|12
1644272200000|2022-02-07 22:16:40|91363.7|91247.7|91366.7|91250.7|91366.8|91250.8|91363.7|91247.7|9
1644272210000|2022-02-07 22:16:50|91367.6|91251.6|91367.6|91251.6|91367.6|91251.6|91367.6|91251.6|1
1644272220000|2022-02-07 22:17:00|91365.8|91249.8|91368|91252|91368|91252|91365.8|91249.8|5
1644272230000|2022-02-07 22:17:10|91387.9|91271.9|91346.5|91230.5|91387.9|91271.9|91346.5|91230.5|17
1644272240000|2022-02-07 22:17:20|91346.9|91230.9|91341.1|91225.1|91346.9|91230.9|91334.4|91218.4|8
1644272250000|2022-02-07 22:17:30|91344.9|91228.9|91346.8|91230.8|91352.9|91236.9|91344.9|91228.9|7
1644272260000|2022-02-07 22:17:40|91346.3|91230.3|91347.2|91231.2|91347.4|91231.4|91346.2|91230.2|6
1644272270000|2022-02-07 22:17:50|91345.5|91229.5|91345.9|91229.9|91345.9|91229.9|91343.9|91227.9|4
1644272280000|2022-02-07 22:18:00|91348|91232|91370.2|91254.2|91370.2|91254.2|91346.9|91230.9|10
1644272290000|2022-02-07 22:18:10|91369.8|91253.8|91367|91251|91369.8|91253.8|91366.8|91250.8|9
1644272300000|2022-02-07 22:18:20|91366.6|91250.6|91366.6|91250.6|91366.6|91250.6|91366.6|91250.6|1
1644272310000|2022-02-07 22:18:30|91362.7|91246.7|91362.7|91246.7|91362.7|91246.7|91362.7|91246.7|1
1644272320000|2022-02-07 22:18:40|91363|91247|91362.6|91246.6|91363|91247|91362.4|91246.4|4
1644272330000|2022-02-07 22:18:50|91363.1|91247.1|91366.3|91250.3|91366.3|91250.3|91363.1|91247.1|3
1644272340000|2022-02-07 22:19:00|91367.2|91251.2|91364.7|91248.7|91367.2|91251.2|91364.7|91248.7|3
1644272350000|2022-02-07 22:19:10|91366.5|91250.5|91366.5|91250.5|91367.2|91251.2|91366.5|91250.5|5
1644272360000|2022-02-07 22:19:20|91362|91246|91363.9|91247.9|91363.9|91247.9|91362|91246|2
1644272390000|2022-02-07 22:19:50|91365|91249|91365|91249|91365|91249|91365|91249|1
1644272410000|2022-02-07 22:20:10|91363.1|91247.1|91363.1|91247.1|91363.1|91247.1|91363.1|91247.1|1
1644272420000|2022-02-07 22:20:20|91362.9|91246.9|91362.9|91246.9|91362.9|91246.9|91362.9|91246.9|1
1644272450000|2022-02-07 22:20:50|91362.6|91246.6|91362.6|91246.6|91362.6|91246.6|91362.6|91246.6|1
1644272480000|2022-02-07 22:21:20|91369.5|91253.5|91369.4|91253.4|91369.5|91253.5|91369.4|91253.4|2
1644272490000|2022-02-07 22:21:30|91380.5|91264.5|91375.3|91259.3|91380.5|91264.5|91372.5|91256.5|4
1644272500000|2022-02-07 22:21:40|91377.9|91261.9|91382.3|91266.3|91387.1|91271.1|91377.9|91261.9|6
1644272510000|2022-02-07 22:21:50|91377.8|91261.8|91366|91250|91377.8|91261.8|91366|91250|2
1644272520000|2022-02-07 22:22:00|91365.2|91249.2|91374.6|91258.6|91374.6|91258.6|91365.2|91249.2|3
1644272530000|2022-02-07 22:22:10|91372.2|91256.2|91372.2|91256.2|91372.2|91256.2|91372.2|91256.2|1
1644272540000|2022-02-07 22:22:20|91373.5|91257.5|91374.6|91258.6|91376.1|91260.1|91373.5|91257.5|3
1644272550000|2022-02-07 22:22:30|91372.2|91256.2|91372.2|91256.2|91372.2|91256.2|91372.2|91256.2|1
1644272570000|2022-02-07 22:22:50|91363.5|91247.5|91363.4|91247.4|91364.3|91248.3|91363.4|91247.4|4
1644272600000|2022-02-07 22:23:20|91382.1|91266.1|91378.6|91262.6|91382.1|91266.1|91378.6|91262.6|2
1644272620000|2022-02-07 22:23:40|91362.3|91246.3|91362.3|91246.3|91362.3|91246.3|91362.3|91246.3|1
1644272630000|2022-02-07 22:23:50|91346.7|91230.7|91348.4|91232.4|91356.8|91240.8|91344.3|91228.3|9
1644272640000|2022-02-07 22:24:00|91350.3|91234.3|91350.8|91234.8|91350.8|91234.8|91348|91232|8
1644272650000|2022-02-07 22:24:10|91351|91235|91337.9|91221.9|91351|91235|91337.9|91221.9|10
1644272660000|2022-02-07 22:24:20|91341.9|91225.9|91344|91228|91347.7|91231.7|91332.4|91216.4|16
1644272670000|2022-02-07 22:24:30|91343.6|91227.6|91344.9|91228.9|91344.9|91228.9|91340.8|91224.8|7
1644272680000|2022-02-07 22:24:40|91347.4|91231.4|91341.8|91225.8|91347.5|91231.5|91339|91223|6
1644272690000|2022-02-07 22:24:50|91335|91219|91338.7|91222.7|91341.2|91225.2|91335|91219|10
1644272700000|2022-02-07 22:25:00|91350.1|91234.1|91350.1|91234.1|91350.1|91234.1|91350.1|91234.1|1
1644272720000|2022-02-07 22:25:20|91335.9|91219.9|91335.9|91219.9|91335.9|91219.9|91335.9|91219.9|1
1644272740000|2022-02-07 22:25:40|91346.2|91230.2|91339.7|91223.7|91346.2|91230.2|91334.2|91218.2|14
1644272750000|2022-02-07 22:25:50|91336.4|91220.4|91342|91226|91345|91229|91336.4|91220.4|11
1644272760000|2022-02-07 22:26:00|91342.3|91226.3|91339.2|91223.2|91343.4|91227.4|91335.5|91219.5|8
1644272770000|2022-02-07 22:26:10|91340.3|91224.3|91354.5|91238.5|91354.5|91238.5|91340.3|91224.3|3
1644272780000|2022-02-07 22:26:20|91367.3|91251.3|91363.1|91247.1|91367.3|91251.3|91363.1|91247.1|2
1644272790000|2022-02-07 22:26:30|91366.1|91250.1|91364.5|91248.5|91366.1|91250.1|91364.5|91248.5|2
1644272860000|2022-02-07 22:27:40|91363.2|91247.2|91363.2|91247.2|91363.2|91247.2|91363.2|91247.2|1
1644272880000|2022-02-07 22:28:00|91362.5|91246.5|91362.5|91246.5|91362.5|91246.5|91362.5|91246.5|1
1644272900000|2022-02-07 22:28:20|91357.6|91241.6|91357.6|91241.6|91357.6|91241.6|91357.6|91241.6|1
1644272920000|2022-02-07 22:28:40|91363.5|91247.5|91361.9|91245.9|91363.5|91247.5|91361.9|91245.9|3
1644272930000|2022-02-07 22:28:50|91375.5|91259.5|91375.5|91259.5|91375.5|91259.5|91375.5|91259.5|1
1644272940000|2022-02-07 22:29:00|91354.7|91238.7|91357.3|91241.3|91357.7|91241.7|91354.7|91238.7|3
1644272950000|2022-02-07 22:29:10|91377.2|91261.2|91371|91255|91377.2|91261.2|91370.9|91254.9|3
1644272970000|2022-02-07 22:29:30|91371.6|91255.6|91370.5|91254.5|91375|91259|91370.5|91254.5|5
1644272980000|2022-02-07 22:29:40|91370.6|91254.6|91370.6|91254.6|91370.6|91254.6|91370.6|91254.6|1
1644272990000|2022-02-07 22:29:50|91372.8|91256.8|91357|91241|91387.6|91271.6|91352.8|91236.8|9
1644273000000|2022-02-07 22:30:00|91354.6|91238.6|91348.9|91232.9|91359.9|91243.9|91348.9|91232.9|11
1644273020000|2022-02-07 22:30:20|91357.6|91241.6|91358.4|91242.4|91358.4|91242.4|91357.6|91241.6|2
1644273030000|2022-02-07 22:30:30|91355.5|91239.5|91354.8|91238.8|91355.9|91239.9|91349.9|91233.9|14
1644273040000|2022-02-07 22:30:40|91355.1|91239.1|91382.2|91266.2|91382.3|91266.3|91351.7|91235.7|29
1644273050000|2022-02-07 22:30:50|91363.4|91247.4|91349.5|91233.5|91364.7|91248.7|91349.5|91233.5|5
1644273060000|2022-02-07 22:31:00|91350.7|91234.7|91350.9|91234.9|91350.9|91234.9|91350.1|91234.1|3
1644273080000|2022-02-07 22:31:20|91349.8|91233.8|91349|91233|91350.7|91234.7|91349|91233|7
1644273090000|2022-02-07 22:31:30|91354.3|91238.3|91355.2|91239.2|91355.2|91239.2|91354.2|91238.2|4
1644273100000|2022-02-07 22:31:40|91353.9|91237.9|91340|91224|91353.9|91237.9|91340|91224|9
1644273110000|2022-02-07 22:31:50|91344.9|91228.9|91351.4|91235.4|91351.4|91235.4|91340.9|91224.9|20
1644273120000|2022-02-07 22:32:00|91348.3|91232.3|91344.9|91228.9|91351.6|91235.6|91340.2|91224.2|7
1644273130000|2022-02-07 22:32:10|91341.8|91225.8|91358.3|91242.3|91358.3|91242.3|91341.8|91225.8|3
1644273140000|2022-02-07 22:32:20|91356.5|91240.5|91338.9|91222.9|91356.5|91240.5|91335.6|91219.6|11
1644273150000|2022-02-07 22:32:30|91339.3|91223.3|91339.6|91223.6|91348.2|91232.2|91339.3|91223.3|7
1644273160000|2022-02-07 22:32:40|91346.7|91230.7|91347.1|91231.1|91347.9|91231.9|91346.7|91230.7|3
1644273170000|2022-02-07 22:32:50|91344.7|91228.7|91346|91230|91355.9|91239.9|91339.3|91223.3|16
1644273180000|2022-02-07 22:33:00|91343.3|91227.3|91350.2|91234.2|91350.8|91234.8|91343.3|91227.3|7
1644273190000|2022-02-07 22:33:10|91349.9|91233.9|91360.1|91244.1|91362.3|91246.3|91349.9|91233.9|5
1644273200000|2022-02-07 22:33:20|91356|91240|91356.6|91240.6|91362.2|91246.2|91356|91240|4
1644273210000|2022-02-07 22:33:30|91358.5|91242.5|91352.1|91236.1|91358.5|91242.5|91347.4|91231.4|7
1644273220000|2022-02-07 22:33:40|91350.5|91234.5|91359.5|91243.5|91359.5|91243.5|91348.1|91232.1|9
1644273230000|2022-02-07 22:33:50|91358.8|91242.8|91351.3|91235.3|91359.4|91243.4|91351.3|91235.3|14
1644273240000|2022-02-07 22:34:00|91355.4|91239.4|91357.2|91241.2|91357.3|91241.3|91346.6|91230.6|8
1644273250000|2022-02-07 22:34:10|91355.1|91239.1|91356.1|91240.1|91359.8|91243.8|91349.9|91233.9|20
1644273260000|2022-02-07 22:34:20|91354.5|91238.5|91353.5|91237.5|91354.5|91238.5|91353.5|91237.5|3
1644273270000|2022-02-07 22:34:30|91350.3|91234.3|91354.9|91238.9|91354.9|91238.9|91348.6|91232.6|7
1644273280000|2022-02-07 22:34:40|91351.9|91235.9|91354.6|91238.6|91354.6|91238.6|91351.9|91235.9|8
1644273290000|2022-02-07 22:34:50|91354.9|91238.9|91351.2|91235.2|91355.1|91239.1|91349.2|91233.2|10
1644273300000|2022-02-07 22:35:00|91352.5|91236.5|91360.2|91244.2|91360.2|91244.2|91352.5|91236.5|9
1644273310000|2022-02-07 22:35:10|91357.9|91241.9|91356.6|91240.6|91358.8|91242.8|91356.6|91240.6|9
1644273320000|2022-02-07 22:35:20|91359.3|91243.3|91353.4|91237.4|91359.3|91243.3|91336.8|91220.8|13
1644273330000|2022-02-07 22:35:30|91351.4|91235.4|91351.3|91235.3|91351.4|91235.4|91351.3|91235.3|2
1644273340000|2022-02-07 22:35:40|91360.8|91244.8|91360.6|91244.6|91361.2|91245.2|91358.3|91242.3|9
1644273350000|2022-02-07 22:35:50|91359|91243|91354.5|91238.5|91359.9|91243.9|91349.4|91233.4|13
1644273360000|2022-02-07 22:36:00|91356.8|91240.8|91340.7|91224.7|91359.6|91243.6|91335.8|91219.8|9
1644273370000|2022-02-07 22:36:10|91341.5|91225.5|91347.6|91231.6|91351|91235|91341.5|91225.5|10
1644273380000|2022-02-07 22:36:20|91348.6|91232.6|91348.5|91232.5|91349.4|91233.4|91346.1|91230.1|11
1644273390000|2022-02-07 22:36:30|91346.2|91230.2|91356.2|91240.2|91356.2|91240.2|91346.2|91230.2|8
1644273400000|2022-02-07 22:36:40|91356.3|91240.3|91350.5|91234.5|91356.7|91240.7|91348.4|91232.4|11
1644273410000|2022-02-07 22:36:50|91354.9|91238.9|91357.6|91241.6|91358.2|91242.2|91353|91237|16
1644273420000|2022-02-07 22:37:00|91357.1|91241.1|91358|91242|91358|91242|91357|91241|8
1644273430000|2022-02-07 22:37:10|91358.1|91242.1|91351.3|91235.3|91358.3|91242.3|91345.9|91229.9|16
1644273440000|2022-02-07 22:37:20|91351.6|91235.6|91352.6|91236.6|91353.2|91237.2|91351.5|91235.5|12
1644273450000|2022-02-07 22:37:30|91350.3|91234.3|91352.4|91236.4|91352.4|91236.4|91350.2|91234.2|6
1644273460000|2022-02-07 22:37:40|91353.3|91237.3|91357.8|91241.8|91358|91242|91353.3|91237.3|5
1644273470000|2022-02-07 22:37:50|91357.5|91241.5|91353.4|91237.4|91357.5|91241.5|91343.9|91227.9|13
1644273480000|2022-02-07 22:38:00|91353.1|91237.1|91352.7|91236.7|91353.1|91237.1|91343.1|91227.1|16
1644273490000|2022-02-07 22:38:10|91350.5|91234.5|91342.5|91226.5|91353.4|91237.4|91334.4|91218.4|14
1644273500000|2022-02-07 22:38:20|91344|91228|91345.2|91229.2|91345.2|91229.2|91343.1|91227.1|12
1644273510000|2022-02-07 22:38:30|91345.3|91229.3|91343.9|91227.9|91349.1|91233.1|91339.6|91223.6|14
1644273520000|2022-02-07 22:38:40|91339.3|91223.3|91334.8|91218.8|91343.2|91227.2|91334.8|91218.8|5
1644273530000|2022-02-07 22:38:50|91341.8|91225.8|91333.6|91217.6|91342|91226|91333.2|91217.2|6
1644273540000|2022-02-07 22:39:00|91335.7|91219.7|91341.1|91225.1|91343.2|91227.2|91334.1|91218.1|9
1644273550000|2022-02-07 22:39:10|91341.2|91225.2|91343.1|91227.1|91343.1|91227.1|91341.2|91225.2|2
1644273560000|2022-02-07 22:39:20|91348.9|91232.9|91349.4|91233.4|91350.7|91234.7|91348.9|91232.9|5
1644273570000|2022-02-07 22:39:30|91348.9|91232.9|91341|91225|91350.8|91234.8|91323.8|91207.8|13
1644273580000|2022-02-07 22:39:40|91336|91220|91353.5|91237.5|91354.8|91238.8|91336|91220|17
1644273590000|2022-02-07 22:39:50|91353.1|91237.1|91347.4|91231.4|91353.1|91237.1|91313.4|91197.4|9
1644273600000|2022-02-07 22:40:00|91349.5|91233.5|91349.2|91233.2|91350|91234|91349.2|91233.2|8
1644273610000|2022-02-07 22:40:10|91348.8|91232.8|91346.2|91230.2|91348.8|91232.8|91343.8|91227.8|3
1644273620000|2022-02-07 22:40:20|91347.7|91231.7|91347.9|91231.9|91347.9|91231.9|91347.7|91231.7|2
1644273630000|2022-02-07 22:40:30|91344.6|91228.6|91345|91229|91345|91229|91343.5|91227.5|11
1644273640000|2022-02-07 22:40:40|91344.2|91228.2|91344.2|91228.2|91344.2|91228.2|91344.2|91228.2|1
1644273650000|2022-02-07 22:40:50|91344.7|91228.7|91345|91229|91345|91229|91337|91221|6
1644273660000|2022-02-07 22:41:00|91344|91228|91346.5|91230.5|91347.4|91231.4|91343.6|91227.6|6
1644273670000|2022-02-07 22:41:10|91345.4|91229.4|91346.7|91230.7|91346.7|91230.7|91345.4|91229.4|2
1644273690000|2022-02-07 22:41:30|91351|91235|91352.5|91236.5|91352.5|91236.5|91349.6|91233.6|5
1644273700000|2022-02-07 22:41:40|91351.1|91235.1|91339.9|91223.9|91351.8|91235.8|91331.4|91215.4|13
1644273710000|2022-02-07 22:41:50|91334.6|91218.6|91354.1|91238.1|91355.5|91239.5|91324|91208|18
1644273720000|2022-02-07 22:42:00|91354|91238|91352.3|91236.3|91354.2|91238.2|91352.3|91236.3|5
1644273730000|2022-02-07 22:42:10|91349.8|91233.8|91349.6|91233.6|91349.8|91233.8|91349.6|91233.6|2
1644273740000|2022-02-07 22:42:20|91349.5|91233.5|91347.1|91231.1|91353.5|91237.5|91347.1|91231.1|9
1644273750000|2022-02-07 22:42:30|91347.7|91231.7|91340.4|91224.4|91347.7|91231.7|91335.7|91219.7|5
1644273760000|2022-02-07 22:42:40|91337.5|91221.5|91340.4|91224.4|91343.5|91227.5|91337.5|91221.5|9
1644273770000|2022-02-07 22:42:50|91339.7|91223.7|91352.7|91236.7|91352.7|91236.7|91337.5|91221.5|9
1644273780000|2022-02-07 22:43:00|91343.1|91227.1|91343.7|91227.7|91344|91228|91343.1|91227.1|3
1644273790000|2022-02-07 22:43:10|91352.9|91236.9|91350.5|91234.5|91353|91237|91350.5|91234.5|3
1644273800000|2022-02-07 22:43:20|91349.6|91233.6|91352.4|91236.4|91352.4|91236.4|91344.2|91228.2|13
1644273810000|2022-02-07 22:43:30|91350.6|91234.6|91344.3|91228.3|91350.6|91234.6|91330.8|91214.8|19
1644273820000|2022-02-07 22:43:40|91344.4|91228.4|91341.3|91225.3|91346.7|91230.7|91341.3|91225.3|13
1644273830000|2022-02-07 22:43:50|91345|91229|91347.6|91231.6|91347.6|91231.6|91344.3|91228.3|4
1644273840000|2022-02-07 22:44:00|91351.9|91235.9|91351.9|91235.9|91351.9|91235.9|91351.9|91235.9|1
1644273850000|2022-02-07 22:44:10|91372.9|91256.9|91352.8|91236.8|91393|91277|91352.8|91236.8|13
1644273860000|2022-02-07 22:44:20|91356.5|91240.5|91345|91229|91359.5|91243.5|91336.1|91220.1|16
1644273870000|2022-02-07 22:44:30|91347.5|91231.5|91351.7|91235.7|91354.7|91238.7|91340.6|91224.6|20
1644273880000|2022-02-07 22:44:40|91349.1|91233.1|91349.6|91233.6|91352.5|91236.5|91345.7|91229.7|11
1644273890000|2022-02-07 22:44:50|91354.3|91238.3|91357.2|91241.2|91357.6|91241.6|91348.7|91232.7|17
1644273900000|2022-02-07 22:45:00|91357.1|91241.1|91353.1|91237.1|91358.4|91242.4|91342.5|91226.5|26
1644273920000|2022-02-07 22:45:20|91346.4|91230.4|91346.4|91230.4|91346.4|91230.4|91346.4|91230.4|1
1644273930000|2022-02-07 22:45:30|91347.9|91231.9|91348.6|91232.6|91348.6|91232.6|91347.8|91231.8|4
1644273940000|2022-02-07 22:45:40|91365.1|91249.1|91361.4|91245.4|91375|91259|91361.4|91245.4|5
1644273950000|2022-02-07 22:45:50|91357.7|91241.7|91385.6|91269.6|91385.6|91269.6|91357.4|91241.4|7
1644273960000|2022-02-07 22:46:00|91372.8|91256.8|91366.5|91250.5|91400.7|91284.7|91354.9|91238.9|20
1644273970000|2022-02-07 22:46:10|91388.2|91272.2|91350.2|91234.2|91388.2|91272.2|91329.3|91213.3|17
1644273980000|2022-02-07 22:46:20|91349.8|91233.8|91396.9|91280.9|91397|91281|91349.8|91233.8|32
1644273990000|2022-02-07 22:46:30|91362.1|91246.1|91356.5|91240.5|91372.6|91256.6|91356.1|91240.1|13
1644274000000|2022-02-07 22:46:40|91350.1|91234.1|91350.1|91234.1|91350.1|91234.1|91350.1|91234.1|1
1644274010000|2022-02-07 22:46:50|91341.1|91225.1|91351.9|91235.9|91354.8|91238.8|91341.1|91225.1|12
1644274020000|2022-02-07 22:47:00|91350.9|91234.9|91352.1|91236.1|91362.3|91246.3|91347.6|91231.6|23
1644274030000|2022-02-07 22:47:10|91349.8|91233.8|91337|91221|91349.8|91233.8|91332.1|91216.1|12
1644274040000|2022-02-07 22:47:20|91360.3|91244.3|91360.3|91244.3|91360.3|91244.3|91360.3|91244.3|1
1644274050000|2022-02-07 22:47:30|91353.4|91237.4|91351.1|91235.1|91353.4|91237.4|91351|91235|6
1644274060000|2022-02-07 22:47:40|91351.2|91235.2|91353.7|91237.7|91353.7|91237.7|91349.2|91233.2|4
1644274070000|2022-02-07 22:47:50|91352.8|91236.8|91362.3|91246.3|91365.3|91249.3|91342.4|91226.4|11
1644274080000|2022-02-07 22:48:00|91357.8|91241.8|91365.7|91249.7|91378|91262|91339.1|91223.1|12
1644274090000|2022-02-07 22:48:10|91372.7|91256.7|91363.9|91247.9|91372.8|91256.8|91361.9|91245.9|5
1644274100000|2022-02-07 22:48:20|91359.5|91243.5|91350.9|91234.9|91359.5|91243.5|91346.2|91230.2|12
1644274110000|2022-02-07 22:48:30|91349.5|91233.5|91351.9|91235.9|91355.7|91239.7|91349.5|91233.5|10
1644274120000|2022-02-07 22:48:40|91374.1|91258.1|91374.1|91258.1|91374.1|91258.1|91374.1|91258.1|1
1644274130000|2022-02-07 22:48:50|91312.1|91196.1|91300|91184|91312.1|91196.1|91287.6|91171.6|6
1644274160000|2022-02-07 22:49:20|91280.8|91164.8|91280.8|91164.8|91280.8|91164.8|91280.8|91164.8|1
1644274170000|2022-02-07 22:49:30|91288.8|91172.8|91297.7|91181.7|91299.8|91183.8|91288.8|91172.8|5
1644274180000|2022-02-07 22:49:40|91296.8|91180.8|91305.6|91189.6|91305.6|91189.6|91293.9|91177.9|7
1644274190000|2022-02-07 22:49:50|91304.7|91188.7|91305.2|91189.2|91306.5|91190.5|91303.6|91187.6|24
1644274200000|2022-02-07 22:50:00|91305.1|91189.1|91304.9|91188.9|91306.3|91190.3|91304.8|91188.8|9
1644274210000|2022-02-07 22:50:10|91302.8|91186.8|91303.3|91187.3|91307|91191|91302.6|91186.6|11
1644274220000|2022-02-07 22:50:20|91299.2|91183.2|91330.6|91214.6|91334.8|91218.8|91299.2|91183.2|19
1644274230000|2022-02-07 22:50:30|91334.4|91218.4|91317.3|91201.3|91343.1|91227.1|91306.1|91190.1|30
1644274240000|2022-02-07 22:50:40|91315.6|91199.6|91320.7|91204.7|91320.7|91204.7|91302.6|91186.6|40
1644274250000|2022-02-07 22:50:50|91320.2|91204.2|91303.8|91187.8|91328.4|91212.4|91303.1|91187.1|37
1644274260000|2022-02-07 22:51:00|91303.2|91187.2|91308.9|91192.9|91308.9|91192.9|91303.2|91187.2|10
1644274270000|2022-02-07 22:51:10|91307.1|91191.1|91315.6|91199.6|91338.2|91222.2|91306.4|91190.4|26
1644274280000|2022-02-07 22:51:20|91319|91203|91291.6|91175.6|91319|91203|91291.6|91175.6|19
1644274290000|2022-02-07 22:51:30|91287.2|91171.2|91306.1|91190.1|91320.2|91204.2|91287.2|91171.2|24
1644274300000|2022-02-07 22:51:40|91307.9|91191.9|91302.6|91186.6|91318.9|91202.9|91295.1|91179.1|30
1644274310000|2022-02-07 22:51:50|91302.3|91186.3|91289|91173|91304.8|91188.8|91286.5|91170.5|31
1644274320000|2022-02-07 22:52:00|91289.9|91173.9|91299.2|91183.2|91331.3|91215.3|91288.2|91172.2|20
1644274330000|2022-02-07 22:52:10|91299.5|91183.5|91301.7|91185.7|91301.7|91185.7|91298.2|91182.2|6
1644274340000|2022-02-07 22:52:20|91301.9|91185.9|91282.4|91166.4|91310.1|91194.1|91282.4|91166.4|22
1644274350000|2022-02-07 22:52:30|91276.7|91160.7|91288.5|91172.5|91338.7|91222.7|91275.6|91159.6|30
1644274360000|2022-02-07 22:52:40|91288.6|91172.6|91303.1|91187.1|91345.1|91229.1|91287|91171|33
1644274370000|2022-02-07 22:52:50|91304.3|91188.3|91286.7|91170.7|91335.1|91219.1|91285.4|91169.4|30
1644274380000|2022-02-07 22:53:00|91286.2|91170.2|91287.7|91171.7|91302.6|91186.6|91286|91170|18
1644274390000|2022-02-07 22:53:10|91292.5|91176.5|91283.1|91167.1|91293.3|91177.3|91278.6|91162.6|9
1644274400000|2022-02-07 22:53:20|91288.4|91172.4|91272.1|91156.1|91295.5|91179.5|91271|91155|10
1644274410000|2022-02-07 22:53:30|91277.8|91161.8|91282.5|91166.5|91303.7|91187.7|91277.7|91161.7|22
1644274420000|2022-02-07 22:53:40|91282.9|91166.9|91286.4|91170.4|91303.9|91187.9|91280.3|91164.3|12
1644274430000|2022-02-07 22:53:50|91282.5|91166.5|91309.8|91193.8|91311.3|91195.3|91276.8|91160.8|22
1644274440000|2022-02-07 22:54:00|91312.1|91196.1|91301.6|91185.6|91312.1|91196.1|91301.5|91185.5|19
1644274450000|2022-02-07 22:54:10|91301.5|91185.5|91302.7|91186.7|91303.6|91187.6|91301.3|91185.3|7
1644274460000|2022-02-07 22:54:20|91284.6|91168.6|91296.8|91180.8|91304|91188|91284.6|91168.6|7
1644274470000|2022-02-07 22:54:30|91299.5|91183.5|91306.8|91190.8|91306.8|91190.8|91299.5|91183.5|10
1644274480000|2022-02-07 22:54:40|91303.8|91187.8|91297.3|91181.3|91303.9|91187.9|91296.6|91180.6|5
1644274490000|2022-02-07 22:54:50|91296.9|91180.9|91310.4|91194.4|91312.2|91196.2|91296.9|91180.9|19
1644274500000|2022-02-07 22:55:00|91311.7|91195.7|91302.5|91186.5|91311.7|91195.7|91302.5|91186.5|28
1644274510000|2022-02-07 22:55:10|91302.4|91186.4|91300.7|91184.7|91307.6|91191.6|91294.8|91178.8|14
1644274520000|2022-02-07 22:55:20|91299.5|91183.5|91297.9|91181.9|91304.3|91188.3|91297.9|91181.9|6
1644274530000|2022-02-07 22:55:30|91300.1|91184.1|91305.5|91189.5|91308.5|91192.5|91300|91184|6
1644274540000|2022-02-07 22:55:40|91305.3|91189.3|91309.2|91193.2|91309.2|91193.2|91304.2|91188.2|4
1644274550000|2022-02-07 22:55:50|91307.9|91191.9|91313.9|91197.9|91315.1|91199.1|91307.9|91191.9|19
1644274560000|2022-02-07 22:56:00|91314.9|91198.9|91305.9|91189.9|91315.4|91199.4|91305.8|91189.8|28
1644274570000|2022-02-07 22:56:10|91305.5|91189.5|91305.7|91189.7|91306.4|91190.4|91295.7|91179.7|25
1644274580000|2022-02-07 22:56:20|91310|91194|91306.6|91190.6|91318.1|91202.1|91306.6|91190.6|13
1644274590000|2022-02-07 22:56:30|91306.9|91190.9|91307.3|91191.3|91313.7|91197.7|91306.9|91190.9|14
1644274600000|2022-02-07 22:56:40|91305.9|91189.9|91310.7|91194.7|91312.8|91196.8|91305.9|91189.9|19
1644274610000|2022-02-07 22:56:50|91311.7|91195.7|91305.7|91189.7|91312.8|91196.8|91305.7|91189.7|18
1644274620000|2022-02-07 22:57:00|91308.3|91192.3|91308.4|91192.4|91313.7|91197.7|91290.7|91174.7|19
1644274630000|2022-02-07 22:57:10|91306.2|91190.2|91304.8|91188.8|91308.4|91192.4|91301.7|91185.7|9
1644274640000|2022-02-07 22:57:20|91304.7|91188.7|91307.6|91191.6|91309|91193|91299.5|91183.5|18
1644274650000|2022-02-07 22:57:30|91307.7|91191.7|91309.9|91193.9|91309.9|91193.9|91305.9|91189.9|16
1644274660000|2022-02-07 22:57:40|91309.5|91193.5|91306|91190|91309.5|91193.5|91303|91187|16
1644274670000|2022-02-07 22:57:50|91305.2|91189.2|91307.3|91191.3|91308|91192|91304.8|91188.8|34
1644274680000|2022-02-07 22:58:00|91307.4|91191.4|91303.1|91187.1|91307.4|91191.4|91299.7|91183.7|21
1644274690000|2022-02-07 22:58:10|91304.5|91188.5|91310|91194|91310.8|91194.8|91303.9|91187.9|28
1644274700000|2022-02-07 22:58:20|91310.2|91194.2|91311.1|91195.1|91312.9|91196.9|91309.6|91193.6|14
1644274710000|2022-02-07 22:58:30|91312.3|91196.3|91306.4|91190.4|91314.9|91198.9|91306.4|91190.4|9
1644274720000|2022-02-07 22:58:40|91308.2|91192.2|91311.2|91195.2|91313.6|91197.6|91308.2|91192.2|11
1644274730000|2022-02-07 22:58:50|91315|91199|91307.1|91191.1|91315|91199|91300.6|91184.6|17
1644274740000|2022-02-07 22:59:00|91308|91192|91309.9|91193.9|91312.2|91196.2|91305.6|91189.6|26
1644274750000|2022-02-07 22:59:10|91311.3|91195.3|91313.4|91197.4|91313.7|91197.7|91310.4|91194.4|17
1644274760000|2022-02-07 22:59:20|91312.8|91196.8|91320.2|91204.2|91320.4|91204.4|91312.8|91196.8|10
1644274770000|2022-02-07 22:59:30|91320.8|91204.8|91316.8|91200.8|91320.8|91204.8|91308.6|91192.6|21
1644274780000|2022-02-07 22:59:40|91316.1|91200.1|91313.2|91197.2|91321.7|91205.7|91309.9|91193.9|24
1644274790000|2022-02-07 22:59:50|91314.4|91198.4|91332|91216|91332|91216|91306.4|91190.4|42
1644274800000|2022-02-07 23:00:00|91325.4|91209.4|91342.7|91226.7|91344.1|91228.1|91315.9|91199.9|66
1644274810000|2022-02-07 23:00:10|91342.8|91226.8|91342.6|91226.6|91342.8|91226.8|91322.4|91206.4|54
1644274820000|2022-02-07 23:00:20|91344.9|91228.9|91331.5|91215.5|91344.9|91228.9|91322.7|91206.7|43
1644274830000|2022-02-07 23:00:30|91329.2|91213.2|91346.9|91230.9|91346.9|91230.9|91329.2|91213.2|42
1644274840000|2022-02-07 23:00:40|91342.9|91226.9|91336.7|91220.7|91349.9|91233.9|91335.1|91219.1|39
1644274850000|2022-02-07 23:00:50|91335.9|91219.9|91339.1|91223.1|91340.4|91224.4|91335.9|91219.9|25
1644274860000|2022-02-07 23:01:00|91339.3|91223.3|91340.1|91224.1|91348.8|91232.8|91337.9|91221.9|47
1644274870000|2022-02-07 23:01:10|91340.5|91224.5|91337.1|91221.1|91343|91227|91337.1|91221.1|32
1644274880000|2022-02-07 23:01:20|91337.2|91221.2|91333.5|91217.5|91347.8|91231.8|91332.7|91216.7|22
1644274890000|2022-02-07 23:01:30|91332.5|91216.5|91339.9|91223.9|91341.2|91225.2|91332.5|91216.5|29
1644274900000|2022-02-07 23:01:40|91337.6|91221.6|91335|91219|91338.4|91222.4|91332.5|91216.5|19
1644274910000|2022-02-07 23:01:50|91335.2|91219.2|91339.3|91223.3|91339.7|91223.7|91335.2|91219.2|10
1644274920000|2022-02-07 23:02:00|91337.9|91221.9|91339.3|91223.3|91340|91224|91337.3|91221.3|17
1644274930000|2022-02-07 23:02:10|91338.7|91222.7|91336.4|91220.4|91350.2|91234.2|91336.4|91220.4|34
1644274940000|2022-02-07 23:02:20|91337.6|91221.6|91335.9|91219.9|91361|91245|91335.9|91219.9|26
1644274950000|2022-02-07 23:02:30|91336.1|91220.1|91337.8|91221.8|91350.3|91234.3|91329.6|91213.6|58
1644274960000|2022-02-07 23:02:40|91337.7|91221.7|91343.3|91227.3|91344.5|91228.5|91337.7|91221.7|30
1644274970000|2022-02-07 23:02:50|91342.7|91226.7|91340.7|91224.7|91343.3|91227.3|91340.5|91224.5|28
1644274980000|2022-02-07 23:03:00|91340.6|91224.6|91342.2|91226.2|91346.1|91230.1|91333.4|91217.4|44
1644274990000|2022-02-07 23:03:10|91340.7|91224.7|91341.8|91225.8|91351.4|91235.4|91331.3|91215.3|53
1644275000000|2022-02-07 23:03:20|91342|91226|91326.9|91210.9|91343.6|91227.6|91326.2|91210.2|56
1644275010000|2022-02-07 23:03:30|91321.9|91205.9|91327.8|91211.8|91343|91227|91319|91203|63
1644275020000|2022-02-07 23:03:40|91326.8|91210.8|91331.6|91215.6|91336|91220|91325.7|91209.7|41
1644275030000|2022-02-07 23:03:50|91331.9|91215.9|91329.6|91213.6|91332.1|91216.1|91326.3|91210.3|17
1644275040000|2022-02-07 23:04:00|91329.7|91213.7|91338.1|91222.1|91339.7|91223.7|91326.2|91210.2|40
1644275050000|2022-02-07 23:04:10|91337.9|91221.9|91339.1|91223.1|91343.8|91227.8|91332.3|91216.3|22
1644275060000|2022-02-07 23:04:20|91339.5|91223.5|91334.3|91218.3|91341.1|91225.1|91332.6|91216.6|25
1644275070000|2022-02-07 23:04:30|91333.9|91217.9|91372|91256|91372|91256|91333.1|91217.1|35
1644275080000|2022-02-07 23:04:40|91357.2|91241.2|91360.2|91244.2|91363.2|91247.2|91342.9|91226.9|49
1644275090000|2022-02-07 23:04:50|91359|91243|91360|91244|91361.2|91245.2|91359|91243|16
1644275100000|2022-02-07 23:05:00|91363.8|91247.8|91362.6|91246.6|91365.1|91249.1|91362.1|91246.1|18
1644275110000|2022-02-07 23:05:10|91360|91244|91368.9|91252.9|91369|91253|91359.5|91243.5|19
1644275120000|2022-02-07 23:05:20|91367.6|91251.6|91364.3|91248.3|91367.6|91251.6|91358.8|91242.8|27
1644275130000|2022-02-07 23:05:30|91364|91248|91361.1|91245.1|91364|91248|91359.1|91243.1|21
1644275140000|2022-02-07 23:05:40|91361.2|91245.2|91362.2|91246.2|91362.2|91246.2|91361.2|91245.2|5
1644275150000|2022-02-07 23:05:50|91361.4|91245.4|91360.8|91244.8|91362.1|91246.1|91358.5|91242.5|15
1644275160000|2022-02-07 23:06:00|91360.7|91244.7|91363.3|91247.3|91363.3|91247.3|91360.4|91244.4|11
1644275170000|2022-02-07 23:06:10|91364.2|91248.2|91363.4|91247.4|91364.2|91248.2|91358.3|91242.3|17
1644275180000|2022-02-07 23:06:20|91363.9|91247.9|91368|91252|91381.5|91265.5|91361.6|91245.6|44
1644275190000|2022-02-07 23:06:30|91368.3|91252.3|91371.5|91255.5|91387.3|91271.3|91364.8|91248.8|48
1644275200000|2022-02-07 23:06:40|91371.6|91255.6|91365|91249|91372.1|91256.1|91362.1|91246.1|23
1644275210000|2022-02-07 23:06:50|91363.9|91247.9|91364.8|91248.8|91366.5|91250.5|91363.9|91247.9|9
1644275220000|2022-02-07 23:07:00|91365.5|91249.5|91364.4|91248.4|91369.8|91253.8|91357.3|91241.3|20
1644275230000|2022-02-07 23:07:10|91364.5|91248.5|91367.8|91251.8|91369.3|91253.3|91364.5|91248.5|11
1644275240000|2022-02-07 23:07:20|91368.3|91252.3|91361.6|91245.6|91368.3|91252.3|91352.5|91236.5|9
1644275250000|2022-02-07 23:07:30|91363.3|91247.3|91368.3|91252.3|91368.3|91252.3|91362.5|91246.5|12
1644275260000|2022-02-07 23:07:40|91369.3|91253.3|91366|91250|91369.3|91253.3|91355.3|91239.3|23
1644275270000|2022-02-07 23:07:50|91365.3|91249.3|91371.6|91255.6|91371.6|91255.6|91365.3|91249.3|13
1644275280000|2022-02-07 23:08:00|91371.7|91255.7|91370.9|91254.9|91372.5|91256.5|91370.8|91254.8|9
1644275290000|2022-02-07 23:08:10|91370.6|91254.6|91363.2|91247.2|91372.3|91256.3|91357|91241|7
1644275300000|2022-02-07 23:08:20|91363|91247|91369.9|91253.9|91370.7|91254.7|91363|91247|10
1644275310000|2022-02-07 23:08:30|91369.3|91253.3|91364.7|91248.7|91370.4|91254.4|91359.7|91243.7|22
1644275320000|2022-02-07 23:08:40|91364.6|91248.6|91363.5|91247.5|91366.3|91250.3|91361.8|91245.8|23
1644275330000|2022-02-07 23:08:50|91355.5|91239.5|91342.7|91226.7|91355.5|91239.5|91338.6|91222.6|37
1644275340000|2022-02-07 23:09:00|91341.8|91225.8|91342.1|91226.1|91342.6|91226.6|91340.1|91224.1|13
1644275350000|2022-02-07 23:09:10|91345.2|91229.2|91335.1|91219.1|91345.2|91229.2|91334|91218|32
1644275360000|2022-02-07 23:09:20|91335.2|91219.2|91337|91221|91339.6|91223.6|91335.2|91219.2|11
1644275370000|2022-02-07 23:09:30|91336.9|91220.9|91344.8|91228.8|91346.9|91230.9|91336.6|91220.6|13
1644275380000|2022-02-07 23:09:40|91343.3|91227.3|91331.6|91215.6|91343.3|91227.3|91331.6|91215.6|12
1644275390000|2022-02-07 23:09:50|91333.6|91217.6|91336.5|91220.5|91336.7|91220.7|91333.6|91217.6|14
1644275400000|2022-02-07 23:10:00|91335.5|91219.5|91328.9|91212.9|91336.8|91220.8|91327.2|91211.2|15
1644275410000|2022-02-07 23:10:10|91329.2|91213.2|91342.5|91226.5|91342.5|91226.5|91328.5|91212.5|14
1644275420000|2022-02-07 23:10:20|91342.8|91226.8|91337.4|91221.4|91342.8|91226.8|91336.5|91220.5|10
1644275430000|2022-02-07 23:10:30|91337.1|91221.1|91334.7|91218.7|91340.2|91224.2|91332.1|91216.1|23
1644275440000|2022-02-07 23:10:40|91335.2|91219.2|91340.5|91224.5|91341.9|91225.9|91332.4|91216.4|25
1644275450000|2022-02-07 23:10:50|91340.3|91224.3|91341.3|91225.3|91341.6|91225.6|91338.2|91222.2|25
1644275460000|2022-02-07 23:11:00|91341.2|91225.2|91334|91218|91341.9|91225.9|91334|91218|40
1644275470000|2022-02-07 23:11:10|91333.6|91217.6|91329.8|91213.8|91333.7|91217.7|91328.7|91212.7|41
1644275480000|2022-02-07 23:11:20|91329.7|91213.7|91333.9|91217.9|91337.2|91221.2|91329|91213|20
1644275490000|2022-02-07 23:11:30|91334.5|91218.5|91328.8|91212.8|91336.8|91220.8|91324.1|91208.1|37
1644275500000|2022-02-07 23:11:40|91328.6|91212.6|91334.7|91218.7|91335.6|91219.6|91328.6|91212.6|39
1644275510000|2022-02-07 23:11:50|91334.9|91218.9|91336.4|91220.4|91337.8|91221.8|91334.9|91218.9|29
1644275520000|2022-02-07 23:12:00|91335.8|91219.8|91327.9|91232.5|91340.2|91232.5|91327.9|91218.5|29
1644275530000|2022-02-07 23:12:10|91329.2|91231.6|91327.3|91227|91338.6|91232.4|91327.2|91219.9|30
1644275540000|2022-02-07 23:12:20|91325.2|91226.4|91331.5|91232.4|91336.3|91233.1|91323.6|91226.4|36
1644275550000|2022-02-07 23:12:30|91330.7|91233.4|91319.3|91239.8|91330.7|91241.5|91319.2|91231.5|27
1644275560000|2022-02-07 23:12:40|91319.7|91239.1|91331.6|91233.4|91331.6|91243.6|91316.4|91229.8|27
1644275570000|2022-02-07 23:12:50|91331.7|91233.6|91320.1|91236.5|91337.6|91242.6|91319.2|91229.2|24
1644275580000|2022-02-07 23:13:00|91319.8|91242.5|91332.7|91233.4|91334.6|91242.5|91319.7|91227.1|43
1644275590000|2022-02-07 23:13:10|91328.9|91238.3|91328.5|91234.4|91334.8|91239.3|91328.5|91231|24
1644275600000|2022-02-07 23:13:20|91328.4|91234.3|91328.4|91235.2|91333.4|91238.7|91326.6|91232.9|28
1644275610000|2022-02-07 23:13:30|91328.6|91235.6|91326.1|91242.4|91331.4|91243|91322.6|91235.3|26
1644275620000|2022-02-07 23:13:40|91325.5|91242.9|91327.6|91239.1|91332.4|91248.3|91320.4|91234.1|30
1644275630000|2022-02-07 23:13:50|91330.3|91237.6|91329.7|91240.7|91333.4|91248.5|91325.3|91237.6|15
1644275640000|2022-02-07 23:14:00|91326.6|91244.8|91332.5|91241.4|91334.1|91246.9|91323.5|91237.8|24
1644275650000|2022-02-07 23:14:10|91333.2|91241.5|91324.6|91252.8|91335.1|91265.3|91315.1|91239.7|20
1644275660000|2022-02-07 23:14:20|91334.1|91240.5|91312.2|91262.2|91335.5|91262.2|91309.5|91240.5|22
1644275670000|2022-02-07 23:14:30|91323.2|91251.8|91328.3|91251.9|91328.4|91252.5|91322.6|91247.4|17
1644275680000|2022-02-07 23:14:40|91328.1|91252.8|91331.9|91246|91335.4|91253.3|91326.6|91242.4|27
1644275690000|2022-02-07 23:14:50|91331.2|91244.5|91328.6|91246.7|91331.2|91246.7|91324.8|91239.1|29
1644275700000|2022-02-07 23:15:00|91327.3|91246.9|91316.9|91242.1|91332.1|91249|91316.4|91241.2|39
1644275710000|2022-02-07 23:15:10|91316.6|91242.2|91312.1|91262.1|91317.7|91262.6|91310.4|91240.9|24
1644275720000|2022-02-07 23:15:20|91312.5|91262.5|91311.5|91261.5|91313|91263|91309.9|91259.9|21
1644275730000|2022-02-07 23:15:30|91310|91260|91312|91241|91321.3|91260|91302.8|91229.9|26
1644275740000|2022-02-07 23:15:40|91300|91241.2|91296.7|91246.7|91310.3|91250.1|91295.5|91231.6|40
1644275750000|2022-02-07 23:15:50|91296.6|91246.6|91296|91246|91310.1|91248.2|91296|91234.3|18
1644275760000|2022-02-07 23:16:00|91318.9|91237.8|91308.9|91258.9|91336.5|91262|91297.9|91230.7|62
1644275770000|2022-02-07 23:16:10|91309|91259|91320.7|91249.1|91320.7|91260.9|91306.1|91242.6|34
1644275780000|2022-02-07 23:16:20|91320.8|91249.3|91320.4|91249.7|91321.8|91258.4|91307.2|91245|30
1644275790000|2022-02-07 23:16:30|91309.2|91259.2|91315.3|91265.3|91325.8|91265.7|91309.2|91247.4|10
1644275800000|2022-02-07 23:16:40|91314.7|91264.7|91314.4|91264.4|91316|91266|91314.4|91264.4|17
1644275810000|2022-02-07 23:16:50|91315.1|91265.1|91319.8|91244.1|91327|91266.2|91301.8|91236.1|53
1644275820000|2022-02-07 23:17:00|91321.7|91248.1|91315.3|91231.6|91328.1|91264.2|91300.3|91226.5|61
1644275830000|2022-02-07 23:17:10|91315.9|91231.4|91310.7|91234.9|91315.9|91237.1|91310.7|91229.2|30
1644275840000|2022-02-07 23:17:20|91310.2|91235.4|91308.7|91235.6|91311.2|91235.6|91308.6|91229.4|10
1644275850000|2022-02-07 23:17:30|91309.7|91236.2|91305.2|91255.2|91309.7|91255.2|91303.2|91233.8|13
1644275860000|2022-02-07 23:17:40|91305.8|91255.8|91313.7|91243.3|91319.7|91256.5|91305.8|91239.4|19
1644275870000|2022-02-07 23:17:50|91315.7|91240.3|91312.5|91233.8|91315.7|91254.7|91304|91230|10
1644275880000|2022-02-07 23:18:00|91312.3|91236.1|91306.7|91226.4|91316|91248.9|91295.6|91224.4|31
1644275890000|2022-02-07 23:18:10|91306.6|91226.2|91306.7|91224.5|91314.1|91230|91304|91220.1|36
1644275900000|2022-02-07 23:18:20|91309.8|91223.5|91309.4|91234.1|91309.8|91249.1|91295.8|91222|32
1644275910000|2022-02-07 23:18:30|91310|91234.3|91311.4|91231.5|91318.7|91247.5|91297.5|91225.1|27
1644275920000|2022-02-07 23:18:40|91310.7|91232.5|91297.3|91247.3|91311.9|91248|91296.8|91225.4|22
1644275930000|2022-02-07 23:18:50|91298.2|91248.2|91306|91223.4|91315.4|91248.5|91292.8|91208.9|44
1644275940000|2022-02-07 23:19:00|91307.3|91222.6|91308.3|91221.6|91309.2|91223.5|91305.6|91216|24
1644275950000|2022-02-07 23:19:10|91308.2|91221.8|91306|91229.1|91310.4|91229.1|91306|91219.1|15
1644275960000|2022-02-07 23:19:20|91307.4|91226.9|91296.3|91246.3|91307.4|91246.4|91294.3|91221.3|19
1644275970000|2022-02-07 23:19:30|91306.4|91235.4|91307.5|91236|91307.5|91247.2|91295.5|91235.4|10
1644275980000|2022-02-07 23:19:40|91307|91235.6|91306|91223.7|91307.7|91235.9|91304.5|91218.2|14
1644275990000|2022-02-07 23:19:50|91305.9|91219.9|91310.1|91227.2|91310.4|91232.8|91304.1|91217.2|8
1644276000000|2022-02-07 23:20:00|91312.6|91222.1|91303.9|91229.2|91312.6|91229.2|91303.2|91210.6|19
1644276010000|2022-02-07 23:20:10|91303.8|91219.4|91296.4|91246.4|91303.8|91247.1|91296.3|91219.4|8
1644276020000|2022-02-07 23:20:20|91312.3|91232.3|91297.3|91247.3|91312.3|91247.7|91296.1|91232.1|9
1644276030000|2022-02-07 23:20:30|91308.1|91226.8|91296.7|91246.7|91313.7|91247|91292.7|91223.6|24
1644276040000|2022-02-07 23:20:40|91296.2|91246.2|91307.4|91228.2|91310.5|91246.2|91291.7|91220.2|27
1644276050000|2022-02-07 23:20:50|91308.1|91229.2|91307.5|91229.2|91310.8|91230.7|91306.1|91223|16
1644276060000|2022-02-07 23:21:00|91309.9|91229.4|91305.9|91226.6|91310.4|91229.4|91305.3|91221.6|16
1644276070000|2022-02-07 23:21:10|91306.5|91224.2|91298.3|91248.3|91306.5|91248.4|91297.2|91224.2|16
1644276080000|2022-02-07 23:21:20|91298.5|91248.5|91298.5|91248.5|91299.2|91249.2|91298.2|91248.2|14
1644276090000|2022-02-07 23:21:30|91298.7|91248.7|91307.7|91226.9|91309.8|91249.9|91298.5|91222|16
1644276100000|2022-02-07 23:21:40|91305.7|91229.6|91294.5|91244.5|91307.9|91244.5|91293.8|91227.1|13
1644276110000|2022-02-07 23:21:50|91297|91247|91300.2|91250.2|91315.9|91250.5|91296.9|91226.7|11
1644276120000|2022-02-07 23:22:00|91300.1|91250.1|91298.6|91248.6|91300.1|91250.1|91297.3|91247.3|17
1644276130000|2022-02-07 23:22:10|91299.2|91249.2|91299.2|91249.2|91309.3|91249.7|91299.2|91233.7|10
1644276140000|2022-02-07 23:22:20|91299.5|91249.5|91297.6|91247.6|91311.1|91249.5|91296.9|91237.8|7
1644276150000|2022-02-07 23:22:30|91298.7|91248.7|91299.4|91249.4|91299.4|91249.4|91298.4|91248.4|9
1644276160000|2022-02-07 23:22:40|91299.2|91249.2|91299.1|91249.1|91308.1|91249.2|91299.1|91233.5|9
1644276170000|2022-02-07 23:22:50|91310.6|91237.6|91298.5|91248.5|91310.6|91249.5|91298.1|91237.5|9
1644276180000|2022-02-07 23:23:00|91298.3|91248.3|91299|91249|91309.7|91249|91298.3|91239.2|6
1644276190000|2022-02-07 23:23:10|91298.5|91248.5|91314.1|91233.4|91314.1|91248.5|91298.4|91233.4|6
1644276200000|2022-02-07 23:23:20|91320.3|91219.5|91309.9|91233.9|91320.3|91235.3|91306.7|91219.5|8
1644276210000|2022-02-07 23:23:30|91312.5|91232.1|91309.4|91229.9|91312.5|91233.5|91309.4|91229.9|5
1644276220000|2022-02-07 23:23:40|91309.2|91231.5|91296.2|91246.2|91311.7|91246.8|91295.6|91230.1|12
1644276230000|2022-02-07 23:23:50|91297|91247|91298.2|91248.2|91298.2|91248.2|91297|91247|5
1644276240000|2022-02-07 23:24:00|91297.4|91247.4|91296.4|91246.4|91306|91248|91294.8|91234.9|20
1644276250000|2022-02-07 23:24:10|91297.7|91247.7|91296.1|91246.1|91297.7|91247.7|91295.8|91245.8|9
1644276260000|2022-02-07 23:24:20|91296.2|91246.2|91296.6|91246.6|91297.2|91247.2|91296|91246|9
1644276270000|2022-02-07 23:24:30|91296.9|91246.9|91296.2|91246.2|91307.1|91247|91293.7|91235.2|22
1644276280000|2022-02-07 23:24:40|91296.1|91246.1|91295.7|91245.7|91306.3|91246.7|91295.7|91235.9|10
1644276290000|2022-02-07 23:24:50|91308.5|91237.2|91295.7|91245.7|91308.5|91245.8|91295.6|91227.5|33
1644276300000|2022-02-07 23:25:00|91295.4|91245.4|91307.2|91228.4|91313.1|91245.4|91292.4|91225.8|40
1644276310000|2022-02-07 23:25:10|91315.6|91221|91306|91227.7|91315.6|91231.8|91303.9|91221|17
1644276320000|2022-02-07 23:25:20|91312.2|91226.8|91312.3|91226.2|91314.4|91231.8|91301.2|91224.5|70
1644276330000|2022-02-07 23:25:30|91311.6|91226.5|91307|91229.5|91311.8|91230.4|91306.8|91226.4|28
1644276340000|2022-02-07 23:25:40|91311.7|91223.3|91308.3|91226.9|91311.7|91227.5|91307.2|91223.3|12
1644276350000|2022-02-07 23:25:50|91308.5|91226.5|91309.1|91230.9|91311.3|91231.4|91304.1|91226|12
1644276360000|2022-02-07 23:26:00|91309.7|91230.1|91306.4|91231|91312.4|91232.9|91302.9|91226.5|51
1644276370000|2022-02-07 23:26:10|91306.3|91231.1|91311.5|91229.9|91313.8|91232.3|91301.5|91228|47
1644276380000|2022-02-07 23:26:20|91309.7|91233.6|91308.9|91230.8|91311.4|91248.5|91291.2|91229.9|31
1644276390000|2022-02-07 23:26:30|91309.4|91232.5|91310|91235|91319.5|91235|91307.5|91221.5|12
1644276400000|2022-02-07 23:26:40|91309|91235.9|91304.8|91234.5|91315.6|91236.3|91304.8|91229.1|11
1644276410000|2022-02-07 23:26:50|91306.7|91233.5|91306|91230.6|91307.5|91246.1|91291|91227.8|17
1644276420000|2022-02-07 23:27:00|91306.3|91231.8|91304.8|91234.6|91307.2|91245.3|91294.9|91231.4|11
1644276430000|2022-02-07 23:27:10|91294.4|91244.4|91294.3|91244.3|91295.1|91245.1|91294.3|91244.3|7
1644276440000|2022-02-07 23:27:20|91294.2|91244.2|91294.7|91244.7|91295.1|91245.1|91293.9|91243.9|7
1644276450000|2022-02-07 23:27:30|91293.1|91243.1|91309.3|91231.4|91310.4|91245.6|91293.1|91228.6|7
1644276460000|2022-02-07 23:27:40|91307.8|91232.5|91304.5|91230.8|91307.8|91246.2|91295.6|91230.8|9
1644276470000|2022-02-07 23:27:50|91303.7|91231.6|91295.5|91245.5|91308.1|91246.5|91294|91231.6|21
1644276480000|2022-02-07 23:28:00|91297.6|91247.6|91298.4|91248.4|91298.5|91248.5|91297.6|91247.6|6
1644276490000|2022-02-07 23:28:10|91308.7|91238.5|91309.1|91236.8|91309.6|91248.7|91298|91236.7|7
1644276500000|2022-02-07 23:28:20|91297.8|91247.8|91309.3|91234.4|91310.6|91247.9|91297.7|91234.4|8
1644276510000|2022-02-07 23:28:30|91311.1|91231.8|91297.2|91247.2|91311.1|91247.8|91295.4|91231.8|8
1644276520000|2022-02-07 23:28:40|91298.2|91248.2|91296.6|91246.6|91298.2|91248.2|91294.4|91244.4|8
1644276530000|2022-02-07 23:28:50|91309.6|91234.6|91313.2|91239.3|91321.5|91253|91295.9|91232.3|39
1644276540000|2022-02-07 23:29:00|91313.1|91238.6|91317.3|91238.1|91319.8|91241.6|91311.3|91234.5|19
1644276550000|2022-02-07 23:29:10|91316.7|91238.5|91316.9|91239.3|91321.6|91241.1|91314.5|91236.3|19
1644276560000|2022-02-07 23:29:20|91318.7|91237.9|91317.7|91237.2|91318.8|91239.7|91316.6|91237.2|10
1644276570000|2022-02-07 23:29:30|91316.2|91239.8|91314.6|91242|91318|91242.2|91314.6|91237|9
1644276580000|2022-02-07 23:29:40|91316.8|91238.6|91302.8|91252.8|91321|91252.8|91301.3|91233.4|26
1644276590000|2022-02-07 23:29:50|91303.7|91253.7|91314.1|91242.2|91315.5|91253.7|91298.4|91235|54
1644276600000|2022-02-07 23:30:00|91301.8|91251.8|91293.3|91243.3|91316.3|91252|91292.5|91228.4|41
1644276610000|2022-02-07 23:30:10|91293|91243|91307|91226.9|91309.5|91243.7|91292|91225|16
1644276620000|2022-02-07 23:30:20|91306|91227.6|91303.2|91232.1|91306|91242.9|91292.9|91227.6|5
1644276630000|2022-02-07 23:30:30|91305.1|91229.6|91310.3|91225.5|91311.4|91229.6|91305.1|91223.4|6
1644276640000|2022-02-07 23:30:40|91310.2|91225.4|91305.9|91230.7|91310.2|91244.4|91292.1|91225.4|21
1644276650000|2022-02-07 23:30:50|91311.1|91229|91293.3|91243.3|91311.1|91246.7|91292.6|91229|17
1644276660000|2022-02-07 23:31:00|91293.6|91243.6|91292.1|91242.1|91303|91243.6|91290.9|91232.2|22
1644276670000|2022-02-07 23:31:10|91292.3|91242.3|91292.7|91242.7|91302|91242.8|91292.1|91231.9|11
1644276680000|2022-02-07 23:31:20|91306|91232.4|91292.8|91242.8|91306|91242.8|91290.8|91232.4|7
1644276690000|2022-02-07 23:31:30|91292.7|91242.7|91307.5|91230.1|91307.5|91243.2|91292.7|91230.1|12
1644276700000|2022-02-07 23:31:40|91306.3|91232|91294.7|91244.7|91306.3|91244.7|91291.7|91232|8
1644276710000|2022-02-07 23:31:50|91313.9|91223.7|91302.8|91231|91313.9|91244.9|91294.3|91223.7|9
1644276720000|2022-02-07 23:32:00|91303.2|91231.8|91309.6|91227.9|91310.8|91231.8|91303.2|91223.9|10
1644276730000|2022-02-07 23:32:10|91309.2|91228.2|91294.4|91244.4|91309.2|91244.4|91292.9|91228.2|8
1644276740000|2022-02-07 23:32:20|91294.2|91244.2|91294.7|91244.7|91294.8|91244.8|91294.2|91244.2|6
1644276750000|2022-02-07 23:32:30|91294.6|91244.6|91308.7|91230.7|91308.7|91245.5|91294.6|91230.7|5
1644276760000|2022-02-07 23:32:40|91306.9|91233.5|91294.4|91244.4|91306.9|91246.2|91294.2|91233.5|6
1644276770000|2022-02-07 23:32:50|91291.3|91241.3|91295.8|91245.8|91295.8|91245.8|91291.3|91241.3|7
1644276780000|2022-02-07 23:33:00|91296.2|91246.2|91295|91245|91306.8|91246.4|91294.4|91232.6|15
1644276790000|2022-02-07 23:33:10|91294.9|91244.9|91294.7|91244.7|91305.4|91245.5|91294.5|91233.9|10
1644276800000|2022-02-07 23:33:20|91294.9|91244.9|91295.4|91245.4|91308.2|91246.4|91294.9|91232.9|7
1644276810000|2022-02-07 23:33:30|91295.5|91245.5|91307.1|91232.7|91307.1|91245.7|91295.5|91232.5|6
1644276820000|2022-02-07 23:33:40|91308.5|91231.1|91292.4|91242.4|91308.5|91246|91292.4|91231.1|6
1644276830000|2022-02-07 23:33:50|91293|91243|91293.8|91243.8|91294.5|91244.5|91293|91243|7
1644276840000|2022-02-07 23:34:00|91310|91229.8|91294|91244|91310|91245.8|91293.2|91229.8|12
1644276850000|2022-02-07 23:34:10|91293.3|91243.3|91303.6|91233.4|91303.6|91243.9|91293.3|91233.4|6
1644276860000|2022-02-07 23:34:20|91294.2|91244.2|91293.9|91243.9|91308.8|91244.2|91293.4|91229.2|9
1644276870000|2022-02-07 23:34:30|91293.7|91243.7|91293.2|91243.2|91306.5|91243.7|91292.3|91230.7|8
1644276880000|2022-02-07 23:34:40|91293.4|91243.4|91294.5|91244.5|91304.6|91244.5|91289.7|91234.2|11
1644276890000|2022-02-07 23:34:50|91294.3|91244.3|91295.2|91245.2|91295.2|91245.2|91294.3|91244.3|7
1644276900000|2022-02-07 23:35:00|91295.1|91245.1|91292.3|91242.3|91295.1|91245.1|91291.8|91241.8|18
1644276910000|2022-02-07 23:35:10|91292.6|91242.6|91294.3|91244.3|91294.3|91244.3|91292.6|91242.6|7
1644276920000|2022-02-07 23:35:20|91294.4|91244.4|91304.8|91234.1|91307.5|91244.4|91294.4|91231.2|4
1644276930000|2022-02-07 23:35:30|91291.8|91241.8|91290.2|91240.2|91293.4|91243.4|91290.2|91240.2|7
1644276940000|2022-02-07 23:35:40|91292.1|91242.1|91293.7|91243.7|91306.6|91243.8|91292.1|91230.4|6
1644276950000|2022-02-07 23:35:50|91293.6|91243.6|91307.1|91229.8|91307.1|91243.6|91293.6|91229.8|4
1644276960000|2022-02-07 23:36:00|91301.7|91231.6|91293.3|91243.3|91301.7|91243.3|91292|91231.6|5
1644276970000|2022-02-07 23:36:10|91294.9|91244.9|91306|91232.7|91306|91244.9|91294.5|91232.7|4
1644276980000|2022-02-07 23:36:20|91304.5|91234.2|91295.6|91245.6|91305.8|91245.6|91293.2|91234.2|16
1644276990000|2022-02-07 23:36:30|91295.7|91245.7|91307.6|91231.2|91307.6|91245.7|91292.9|91231.2|12
1644277000000|2022-02-07 23:36:40|91292|91242|91305.2|91234.8|91306.7|91245|91292|91232.5|6
1644277010000|2022-02-07 23:36:50|91294.5|91244.5|91296.3|91246.3|91296.3|91246.3|91294.5|91244.5|6
1644277020000|2022-02-07 23:37:00|91294.1|91244.1|91295.1|91245.1|91295.1|91245.1|91294.1|91244.1|4
1644277030000|2022-02-07 23:37:10|91296.1|91246.1|91296.9|91246.9|91296.9|91246.9|91295.3|91245.3|3
1644277040000|2022-02-07 23:37:20|91297.7|91247.7|91303.7|91233.3|91308.8|91247.7|91294.4|91232.3|27
1644277050000|2022-02-07 23:37:30|91303.8|91231.9|91294.1|91244.1|91307.4|91246.1|91288|91226.7|28
1644277060000|2022-02-07 23:37:40|91293.8|91243.8|91297.6|91224.1|91310.3|91243.8|91292.2|91221.5|30
1644277070000|2022-02-07 23:37:50|91285.7|91235.7|91287.8|91237.8|91299.2|91238.9|91285.7|91227.7|15
1644277080000|2022-02-07 23:38:00|91288.3|91238.3|91286.1|91236.1|91300.1|91238.3|91285.9|91225.1|14
1644277090000|2022-02-07 23:38:10|91286.3|91236.3|91297.9|91225.8|91300.1|91239.9|91286|91224|16
1644277100000|2022-02-07 23:38:20|91297.8|91225.3|91299|91228|91300.6|91239.3|91288.7|91224.5|27
1644277110000|2022-02-07 23:38:30|91304.6|91219.8|91299.6|91229|91304.7|91242.7|91288.5|91219.8|19
1644277120000|2022-02-07 23:38:40|91299.9|91227.4|91296.1|91219.7|91301.8|91237.9|91287.5|91219.7|27
1644277130000|2022-02-07 23:38:50|91295.8|91219.9|91299.6|91225.9|91300.2|91226|91292.6|91219.4|28
1644277140000|2022-02-07 23:39:00|91288.8|91238.8|91303.9|91226.3|91304.4|91239.3|91288.8|91223.9|19
1644277150000|2022-02-07 23:39:10|91303.4|91227|91303.9|91228.3|91304.6|91230.3|91299.1|91214.7|24
1644277160000|2022-02-07 23:39:20|91303.4|91228.4|91291.4|91241.4|91309.4|91242.3|91290|91219.7|24
1644277170000|2022-02-07 23:39:30|91303.2|91229.9|91303.3|91227.8|91303.5|91241.2|91291.1|91227.8|13
1644277180000|2022-02-07 23:39:40|91302.9|91227.7|91308.1|91225.6|91310|91231.5|91301.2|91225.6|28
1644277190000|2022-02-07 23:39:50|91307.2|91231.2|91290.8|91240.8|91307.2|91241.4|91289.8|91229.3|15
1644277200000|2022-02-07 23:40:00|91290.9|91240.9|91301.5|91230.3|91303.5|91241.3|91290.7|91227.5|14
1644277210000|2022-02-07 23:40:10|91307.7|91223.2|91303.4|91225.1|91307.7|91227.4|91301|91221|9
1644277220000|2022-02-07 23:40:20|91299.9|91226.8|91298.9|91216.3|91303.4|91240.9|91283|91215.3|26
1644277230000|2022-02-07 23:40:30|91297|91217.3|91297.8|91222.6|91304.4|91236.2|91284|91215|49
1644277240000|2022-02-07 23:40:40|91298.6|91223|91302.4|91223.7|91303.7|91225|91297.9|91220.5|25
1644277250000|2022-02-07 23:40:50|91301.7|91224.2|91301.8|91224.5|91302.9|91225.3|91300.8|91223|31
1644277260000|2022-02-07 23:41:00|91301.9|91224.6|91300.8|91222|91302.6|91228.5|91296.7|91218.5|25
1644277270000|2022-02-07 23:41:10|91299.9|91225.4|91297.7|91225.8|91300.2|91238.3|91288.2|91222.8|23
1644277280000|2022-02-07 23:41:20|91299.6|91224.8|91299.9|91224.3|91300.3|91226.3|91297.4|91223.3|37
1644277290000|2022-02-07 23:41:30|91299.8|91223.1|91299.7|91218.8|91302.7|91224.4|91295.1|91218.8|25
1644277300000|2022-02-07 23:41:40|91289.6|91239.6|91303.7|91221.4|91305.7|91239.8|91288.6|91220.8|6
1644277310000|2022-02-07 23:41:50|91301.7|91222|91287.2|91237.2|91304.7|91238.7|91285.5|91219.6|16
1644277320000|2022-02-07 23:42:00|91285.9|91235.9|91302.3|91227.2|91302.3|91239.9|91285.9|91227.2|46
1644277330000|2022-02-07 23:42:10|91304.1|91224.8|91300.1|91224.9|91304.1|91226.1|91296.6|91221.3|34
1644277340000|2022-02-07 23:42:20|91300|91222.7|91289.8|91239.8|91305.1|91239.8|91288.3|91218.7|21
1644277350000|2022-02-07 23:42:30|91289.9|91239.9|91291.1|91241.1|91302.6|91241.6|91289.3|91224.7|15
1644277360000|2022-02-07 23:42:40|91301.8|91229.9|91287.3|91237.3|91301.8|91242.2|91287.3|91229.4|9
1644277370000|2022-02-07 23:42:50|91288.1|91238.1|91305.4|91227.8|91305.4|91238.5|91284.9|91226|16
1644277380000|2022-02-07 23:43:00|91292.3|91242.3|91301|91230.1|91303.5|91242.7|91290.4|91230.1|18
1644277390000|2022-02-07 23:43:10|91290.8|91240.8|91289.3|91239.3|91291.1|91241.1|91287.7|91237.7|10
1644277400000|2022-02-07 23:43:20|91289.4|91239.4|91289.9|91239.9|91299.4|91239.9|91286.9|91229|16
1644277410000|2022-02-07 23:43:30|91289.8|91239.8|91302.6|91225.6|91302.7|91239.8|91289.1|91225.6|10
1644277420000|2022-02-07 23:43:40|91302.3|91226.4|91298.9|91227.2|91302.7|91237.3|91286.8|91225.9|9
1644277430000|2022-02-07 23:43:50|91299.6|91226.9|91288.7|91238.7|91300.3|91238.9|91288.7|91222|8
1644277440000|2022-02-07 23:44:00|91298.5|91228.5|91289.2|91239.2|91300.1|91239.6|91287.4|91227.3|10
1644277450000|2022-02-07 23:44:10|91289.8|91239.8|91289.4|91239.4|91289.8|91239.8|91289.4|91239.4|2
1644277460000|2022-02-07 23:44:20|91301.6|91228.6|91302.6|91222.4|91303|91238.5|91285.6|91222.1|11
1644277470000|2022-02-07 23:44:30|91301.8|91221.6|91299.2|91228.9|91302.6|91241.6|91289.2|91221.6|9
1644277480000|2022-02-07 23:44:40|91300.2|91227.9|91298.6|91224.9|91300.9|91227.9|91297.3|91224.2|5
1644277490000|2022-02-07 23:44:50|91297.8|91226.3|91287.6|91237.6|91298.3|91238.2|91286|91226.1|6
1644277500000|2022-02-07 23:45:00|91287.8|91237.8|91302.4|91221.5|91304.4|91237.8|91287.8|91215.9|17
1644277510000|2022-02-07 23:45:10|91302.8|91221.1|91289.8|91239.8|91302.8|91239.8|91289|91221|9
1644277520000|2022-02-07 23:45:20|91289.4|91239.4|91288.3|91238.3|91289.4|91239.4|91287|91237|9
1644277530000|2022-02-07 23:45:30|91288|91238|91289.9|91239.9|91300.4|91239.9|91288|91227.3|5
1644277540000|2022-02-07 23:45:40|91296.2|91225|91297.6|91222.2|91299.3|91233.6|91283.6|91221.4|7
1644277550000|2022-02-07 23:45:50|91299.1|91221.9|91304.5|91222.1|91304.5|91223.8|91299.1|91221.7|9
1644277560000|2022-02-07 23:46:00|91303.1|91223.5|91288.4|91238.4|91303.1|91238.4|91285.5|91223.5|8
1644277570000|2022-02-07 23:46:10|91300.5|91227.9|91300.3|91227.9|91300.5|91240.1|91289.3|91227.9|4
1644277580000|2022-02-07 23:46:20|91300.4|91236.2|91299.5|91225.6|91302.4|91238.8|91284.9|91220.3|25
1644277590000|2022-02-07 23:46:30|91299.7|91225.5|91286.8|91236.8|91299.7|91237.6|91286.7|91224.2|55
1644277600000|2022-02-07 23:46:40|91286.5|91236.5|91286.3|91236.3|91287.3|91237.3|91285.1|91235.1|28
1644277610000|2022-02-07 23:46:50|91286.2|91236.2|91286.6|91236.6|91286.6|91236.6|91285|91235|9
1644277620000|2022-02-07 23:47:00|91287|91237|91296.2|91225.7|91296.2|91237.2|91285.1|91225.7|13
1644277630000|2022-02-07 23:47:10|91286|91236|91302.3|91219.6|91302.3|91236|91286|91219.4|5
1644277640000|2022-02-07 23:47:20|91302.1|91219.2|91296.5|91225|91302.7|91236.9|91285.7|91218.6|9
1644277650000|2022-02-07 23:47:30|91292.9|91220.8|91298.5|91222.4|91298.5|91236.5|91285.2|91220.8|9
1644277660000|2022-02-07 23:47:40|91286.7|91236.7|91296.8|91224.2|91297.1|91236.7|91286.7|91224.2|4
1644277670000|2022-02-07 23:47:50|91298.5|91223|91295.8|91224.4|91299.2|91224.4|91295.7|91221.8|5
1644277680000|2022-02-07 23:48:00|91299.1|91221.7|91298.5|91221|91299.4|91221.7|91298.1|91220.5|5
1644277690000|2022-02-07 23:48:10|91301.6|91218.5|91286.8|91236.8|91301.6|91237.7|91284.7|91218.5|12
1644277700000|2022-02-07 23:48:20|91288.1|91238.1|91295.7|91225.3|91298.7|91238.8|91285.5|91219.7|10
1644277710000|2022-02-07 23:48:30|91286.8|91236.8|91286.7|91236.7|91296.5|91236.9|91284.8|91225.9|12
1644277720000|2022-02-07 23:48:40|91296.8|91225.7|91296.5|91224.5|91297.2|91225.7|91296.2|91223.5|6
1644277730000|2022-02-07 23:48:50|91297.9|91224.2|91286.7|91236.7|91298.1|91237.4|91286.7|91221.2|10
1644277740000|2022-02-07 23:49:00|91287.8|91237.8|91299.1|91224|91299.1|91238.8|91287.3|91224|6
1644277750000|2022-02-07 23:49:10|91287.7|91237.7|91299.4|91221|91301.7|91237.7|91284.8|91217|17
1644277760000|2022-02-07 23:49:20|91291.9|91218.8|91296.2|91222.7|91297.3|91236.5|91286.5|91218.8|11
1644277770000|2022-02-07 23:49:30|91295.4|91224.6|91295.7|91224|91295.7|91235.3|91285.2|91223.1|7
1644277780000|2022-02-07 23:49:40|91296.1|91223.2|91300.8|91212.3|91300.8|91235.3|91284.6|91210.2|17
1644277790000|2022-02-07 23:49:50|91296.1|91212.2|91282.2|91232.2|91299.2|91233.9|91280.2|91212.2|25
1644277800000|2022-02-07 23:50:00|91281.9|91231.9|91284.8|91234.8|91297|91234.8|91281.9|91222.2|23
1644277810000|2022-02-07 23:50:10|91284.7|91234.7|91283.3|91233.3|91294.8|91234.7|91282.4|91222.4|15
1644277820000|2022-02-07 23:50:20|91283.7|91233.7|91297.4|91216.9|91300.7|91233.7|91283.3|91214.2|12
1644277830000|2022-02-07 23:50:30|91301.4|91211.9|91294.6|91215.5|91303.3|91221.5|91294.2|91211.2|15
1644277840000|2022-02-07 23:50:40|91294.9|91215.4|91295.7|91211.6|91299.9|91223.6|91292.8|91209.1|40
1644277850000|2022-02-07 23:50:50|91295.6|91213.2|91295.8|91214.9|91302.2|91219.2|91294|91209|39
1644277860000|2022-02-07 23:51:00|91295.9|91213.3|91295.2|91218.2|91302.4|91219.1|91293|91213.1|36
1644277870000|2022-02-07 23:51:10|91295.1|91214.6|91294.3|91216.2|91300.9|91231.9|91281.9|91212.7|32
1644277880000|2022-02-07 23:51:20|91293.4|91216.7|91295.3|91219|91305.4|91235.1|91284.7|91211.9|41
1644277890000|2022-02-07 23:51:30|91295.8|91222.1|91294.6|91215.4|91301.1|91222.1|91293.3|91212.7|35
1644277900000|2022-02-07 23:51:40|91294.3|91215.5|91303.3|91211.6|91306|91217|91294.2|91209.2|37
1644277910000|2022-02-07 23:51:50|91296.3|91213.2|91298.2|91212.8|91304.9|91217.1|91296.1|91210.3|40
1644277920000|2022-02-07 23:52:00|91302.9|91212.9|91295.4|91218.2|91304.5|91218.4|91294.6|91206.7|43
1644277930000|2022-02-07 23:52:10|91294.4|91220.8|91295.9|91217.9|91299.4|91234.7|91284.7|91214.5|39
1644277940000|2022-02-07 23:52:20|91302.3|91210.5|91290|91214.7|91302.7|91221.3|91290|91210.5|41
1644277950000|2022-02-07 23:52:30|91290.5|91214.6|91291.8|91212.5|91297.9|91219.2|91289.7|91210|38
1644277960000|2022-02-07 23:52:40|91292|91212.1|91298.6|91206.4|91299.7|91218.6|91291.7|91201.1|27
1644277970000|2022-02-07 23:52:50|91298.7|91203.2|91297.9|91209.4|91304.1|91209.4|91296.7|91200.8|39
1644277980000|2022-02-07 23:53:00|91298.2|91209|91301.6|91214.3|91304.7|91214.3|91294.6|91202.6|41
1644277990000|2022-02-07 23:53:10|91302.1|91214.8|91292.2|91209.9|91304.2|91214.8|91291.5|91205.1|33
1644278000000|2022-02-07 23:53:20|91295.6|91206.8|91296.9|91207.9|91298|91214.6|91289.4|91205.6|33
1644278010000|2022-02-07 23:53:30|91295.1|91209.7|91295.7|91209.3|91301.7|91215|91290.2|91206.8|30
1644278020000|2022-02-07 23:53:40|91294.7|91210.3|91298.4|91214.8|91300.1|91214.8|91294.6|91207.2|34
1644278030000|2022-02-07 23:53:50|91296.9|91216.7|91301.1|91208.4|91302.8|91219|91293.6|91205.7|36
1644278040000|2022-02-07 23:54:00|91300.1|91209.3|91300.4|91205.5|91300.4|91212.8|91290.9|91205.4|32
1644278050000|2022-02-07 23:54:10|91293.1|91207.5|91291.6|91210.3|91296|91215.2|91289|91204.3|28
1644278060000|2022-02-07 23:54:20|91295.7|91210.6|91295.9|91206.5|91298.9|91218.3|91290.5|91203.9|30
1644278070000|2022-02-07 23:54:30|91296|91206.6|91293.2|91211.9|91299|91211.9|91290.5|91206.4|32
1644278080000|2022-02-07 23:54:40|91295.9|91209.5|91291.6|91215.5|91296|91215.5|91291.6|91209.5|22
1644278090000|2022-02-07 23:54:50|91291.2|91215.9|91293.9|91219|91296.3|91219|91288.4|91211.8|21
1644278100000|2022-02-07 23:55:00|91293.5|91219.8|91295.4|91215.3|91308.5|91220.6|91287.3|91202.2|28
1644278110000|2022-02-07 23:55:10|91291.7|91217.4|91297.5|91211.8|91303.8|91219.8|91291.1|91204.5|20
1644278120000|2022-02-07 23:55:20|91297.3|91212.1|91302.9|91207.8|91303|91217.8|91291.7|91207.3|24
1644278130000|2022-02-07 23:55:30|91293.7|91207.9|91292.9|91214.7|91303|91217.6|91288.3|91207.6|33
1644278140000|2022-02-07 23:55:40|91290.3|91213.6|91291.6|91217.1|91292.7|91218.6|91289.5|91213.6|29
1644278150000|2022-02-07 23:55:50|91291.7|91217.8|91293.4|91216.8|91294.9|91218.6|91290.4|91215|17
1644278160000|2022-02-07 23:56:00|91291|91213.9|91294.2|91216.7|91302.9|91216.7|91290.9|91207.3|39
1644278170000|2022-02-07 23:56:10|91296|91216.8|91295.2|91212.6|91303.3|91223|91292.6|91207.1|31
1644278180000|2022-02-07 23:56:20|91295.3|91212.8|91299.2|91211.2|91302|91219.3|91291.6|91208.4|26
1644278190000|2022-02-07 23:56:30|91299.3|91217.2|91292.5|91212.6|91304.5|91220.6|91290|91205.6|36
1644278200000|2022-02-07 23:56:40|91292|91214.1|91301.8|91211.7|91304.3|91233.5|91283.5|91205.2|35
1644278210000|2022-02-07 23:56:50|91304.3|91209.2|91295.2|91209.5|91304.4|91221.5|91288.3|91208.4|31
1644278220000|2022-02-07 23:57:00|91294.9|91209.8|91296.6|91215.2|91307.8|91215.5|91290.6|91202.9|34
1644278230000|2022-02-07 23:57:10|91294.5|91219.6|91293.1|91210.3|91304.2|91221.5|91291.2|91207.3|30
1644278240000|2022-02-07 23:57:20|91293|91211.2|91292.3|91217.4|91298.2|91217.4|91291.9|91208.6|21
1644278250000|2022-02-07 23:57:30|91292.2|91214.9|91297.9|91211.1|91297.9|91218.5|91290.5|91211.1|30
1644278260000|2022-02-07 23:57:40|91298.1|91210.8|91281.3|91231.3|91298.8|91232|91279.7|91210|34
1644278270000|2022-02-07 23:57:50|91290.8|91218.7|91293.4|91220.7|91298.7|91230.1|91280.1|91211.8|40
1644278280000|2022-02-07 23:58:00|91297|91217.2|91298.4|91206.3|91303.7|91220.9|91290.2|91206.3|35
1644278290000|2022-02-07 23:58:10|91297.5|91207.3|91293.4|91213.8|91297.6|91215.8|91291.5|91207.3|35
1644278300000|2022-02-07 23:58:20|91293.1|91214.1|91299.4|91204.4|91300.8|91221.1|91289.6|91204.4|28
1644278310000|2022-02-07 23:58:30|91297|91207.8|91294|91215.3|91303.2|91215.3|91293.4|91207.8|26
1644278320000|2022-02-07 23:58:40|91297.2|91212.4|91297.4|91208.7|91301.7|91217.2|91291.7|91207.5|32
1644278330000|2022-02-07 23:58:50|91295.6|91211|91299.8|91211.7|91299.8|91231.1|91281.1|91207.9|27
1644278340000|2022-02-07 23:59:00|91297.5|91213.9|91297.5|91214|91300.1|91220.8|91290.9|91211|24
1644278350000|2022-02-07 23:59:10|91291.7|91219.6|91300.5|91206.9|91300.9|91222.6|91288.3|91206.7|32
1644278360000|2022-02-07 23:59:20|91297.9|91210|91290.7|91213.2|91304.2|91214.2|91289.8|91199.6|31
1644278370000|2022-02-07 23:59:30|91290.1|91213.8|91288.7|91212.7|91290.2|91213.8|91287.9|91211.5|26
1644278380000|2022-02-07 23:59:40|91291.1|91211.3|91288.9|91212.8|91291.1|91216.4|91288.9|91211.3|6
1644278390000|2022-02-07 23:59:50|91289.3|91213.4|91291.4|91215.9|91294.8|91219.3|91288.1|91198.9|19
1644278400000|2022-02-08 00:00:00|91290.9|91214.4|91287.9|91212.7|91292.8|91215|91284.2|91205.1|52
1644278410000|2022-02-08 00:00:10|91289.4|91211.3|91288.6|91212.1|91290.3|91213|91287.3|91209|47
1644278420000|2022-02-08 00:00:20|91288.4|91212.2|91287.5|91211.1|91289.3|91213.1|91285.4|91208.6|45
1644278430000|2022-02-08 00:00:30|91286.6|91212.2|91286.2|91211.6|91289.5|91214.7|91285|91210.7|60
1644278440000|2022-02-08 00:00:40|91286.9|91214.7|91290.6|91214.9|91292.8|91217.3|91286.5|91211.8|66
1644278450000|2022-02-08 00:00:50|91289.3|91213.9|91294.8|91215.6|91297|91217.4|91288.7|91211.6|68
1644278460000|2022-02-08 00:01:00|91293.5|91215.4|91293.9|91216.9|91299.4|91219.9|91292.6|91211.4|60
1644278470000|2022-02-08 00:01:10|91291.5|91219.2|91291|91212.8|91294.6|91220.7|91289|91212.8|44
1644278480000|2022-02-08 00:01:20|91290.1|91214.2|91286.9|91216.2|91291.4|91216.4|91286.9|91211.9|23
1644278490000|2022-02-08 00:01:30|91287.9|91215.3|91293.9|91214.8|91293.9|91228.3|91276.8|91214.8|27
1644278500000|2022-02-08 00:01:40|91291|91218.3|91296.6|91221.4|91298.8|91232.4|91282.4|91216.1|36
1644278510000|2022-02-08 00:01:50|91298.1|91217.9|91296.2|91220.9|91298.1|91223.7|91294.9|91217.9|51
1644278520000|2022-02-08 00:02:00|91295.7|91220.8|91293.1|91220.5|91297.9|91222.4|91292.6|91218.7|54
1644278530000|2022-02-08 00:02:10|91292.7|91220.6|91295.8|91225.5|91297.7|91236.1|91282.2|91215|46
1644278540000|2022-02-08 00:02:20|91285.7|91235.7|91288|91238|91299.2|91238.2|91285.7|91227.5|31
1644278550000|2022-02-08 00:02:30|91288.3|91238.3|91289.9|91239.9|91290.2|91240.2|91287.6|91237.6|30
1644278560000|2022-02-08 00:02:40|91289|91239|91303.2|91232.2|91303.4|91242.8|91289|91231.5|40
1644278570000|2022-02-08 00:02:50|91294|91244|91293.6|91243.6|91303.8|91245.6|91293.1|91233.2|30
1644278580000|2022-02-08 00:03:00|91293.7|91243.7|91304.5|91233.6|91304.5|91245.5|91292.7|91232.1|34
1644278590000|2022-02-08 00:03:10|91304.1|91233.8|91295.1|91245.1|91306|91245.9|91293.6|91231.7|19
1644278600000|2022-02-08 00:03:20|91294.8|91244.8|91293.6|91243.6|91305.4|91245.1|91292.2|91231.7|33
1644278610000|2022-02-08 00:03:30|91293.3|91243.3|91293.2|91243.2|91294.6|91244.6|91292.1|91242.1|19
1644278620000|2022-02-08 00:03:40|91292.9|91242.9|91293.7|91243.7|91293.7|91243.7|91292.4|91242.4|15
1644278630000|2022-02-08 00:03:50|91293.8|91243.8|91283.8|91233.8|91299.4|91243.8|91281.4|91217.3|41
1644278640000|2022-02-08 00:04:00|91283.6|91233.6|91292|91220.4|91301.6|91235.1|91283.6|91217.1|51
1644278650000|2022-02-08 00:04:10|91291.8|91219.5|91292.5|91218.5|91298.2|91234.5|91283.8|91214.5|57
1644278660000|2022-02-08 00:04:20|91291.5|91219.3|91280.9|91230.9|91292.6|91231.3|91279.9|91219.1|20
1644278670000|2022-02-08 00:04:30|91281|91231|91279|91229|91281.4|91231.4|91279|91229|18
1644278680000|2022-02-08 00:04:40|91278.6|91228.6|91276.8|91226.8|91287.7|91228.7|91275.9|91215.1|24
1644278690000|2022-02-08 00:04:50|91276.4|91226.4|91275.6|91225.6|91277.7|91227.7|91274.2|91224.2|30
1644278700000|2022-02-08 00:05:00|91275.7|91225.7|91276.6|91226.6|91289|91227|91275.5|91215.2|31
1644278710000|2022-02-08 00:05:10|91285.7|91211.8|91273.3|91223.3|91289.3|91223.8|91272.3|91209.7|34
1644278720000|2022-02-08 00:05:20|91273.1|91223.1|91274.4|91224.4|91287.2|91224.5|91273.1|91212.4|17
1644278730000|2022-02-08 00:05:30|91274.1|91224.1|91273.3|91223.3|91283.6|91224.3|91273.3|91213.3|11
1644278740000|2022-02-08 00:05:40|91283.5|91213.3|91272.9|91222.9|91283.6|91224.2|91272.9|91213.1|18
1644278750000|2022-02-08 00:05:50|91272.8|91222.8|91274.2|91224.2|91275.2|91225.2|91272.8|91222.8|21
1644278760000|2022-02-08 00:06:00|91274.3|91224.3|91273|91223|91274.4|91224.4|91270.2|91220.2|22
1644278770000|2022-02-08 00:06:10|91272.4|91222.4|91274.2|91224.2|91274.5|91224.5|91272.4|91222.4|20
1644278780000|2022-02-08 00:06:20|91273.8|91223.8|91276.8|91226.8|91277.9|91227.9|91273.8|91223.8|14
1644278790000|2022-02-08 00:06:30|91276.1|91226.1|91280.8|91230.8|91290.5|91231.1|91275.1|91218.7|44
1644278800000|2022-02-08 00:06:40|91280.7|91230.7|91286.1|91236.1|91297|91236.4|91280.7|91220.8|35
1644278810000|2022-02-08 00:06:50|91285|91235|91286.8|91236.8|91300.5|91239.1|91285|91226.7|39
1644278820000|2022-02-08 00:07:00|91285.7|91235.7|91276.4|91226.4|91296.3|91235.9|91275.9|91213.5|36
1644278830000|2022-02-08 00:07:10|91276.5|91226.5|91277|91227|91278.6|91228.6|91275.3|91225.3|23
1644278840000|2022-02-08 00:07:20|91277.2|91227.2|91277.1|91227.1|91277.3|91227.3|91276.5|91226.5|15
1644278850000|2022-02-08 00:07:30|91277.5|91227.5|91280.1|91230.1|91280.1|91230.1|91277.1|91227.1|30
1644278860000|2022-02-08 00:07:40|91280.6|91230.6|91287.3|91237.3|91295.8|91238.2|91280.6|91218.8|15
1644278870000|2022-02-08 00:07:50|91287.2|91237.2|91289.2|91239.2|91289.2|91239.2|91286.4|91236.4|22
1644278880000|2022-02-08 00:08:00|91302.1|91229.7|91292.7|91242.7|91302.2|91242.8|91290.6|91229.7|37
1644278890000|2022-02-08 00:08:10|91292.4|91242.4|91293.3|91243.3|91294.3|91244.3|91292.2|91242.2|16
1644278900000|2022-02-08 00:08:20|91293.2|91243.2|91294.7|91244.7|91295.3|91245.3|91292|91242|56
1644278910000|2022-02-08 00:08:30|91293.9|91243.9|91293.4|91243.4|91294.6|91244.6|91292.7|91242.7|33
1644278920000|2022-02-08 00:08:40|91293.6|91243.6|91294.1|91244.1|91294.8|91244.8|91292.9|91242.9|19
1644278930000|2022-02-08 00:08:50|91294.2|91244.2|91290.1|91240.1|91294.2|91244.2|91290.1|91240.1|15
1644278940000|2022-02-08 00:09:00|91290.7|91240.7|91291.1|91241.1|91291.9|91241.9|91289.2|91239.2|28
1644278950000|2022-02-08 00:09:10|91291.2|91241.2|91293.4|91243.4|91293.4|91243.4|91290.6|91240.6|12
1644278960000|2022-02-08 00:09:20|91293.8|91243.8|91292.4|91242.4|91293.8|91243.8|91291.9|91241.9|13
1644278970000|2022-02-08 00:09:30|91292.2|91242.2|91285.9|91235.9|91292.2|91242.2|91284.4|91234.4|25
1644278980000|2022-02-08 00:09:40|91284.9|91234.9|91285.3|91235.3|91286.5|91236.5|91284.7|91234.7|14
1644278990000|2022-02-08 00:09:50|91285|91235|91283.1|91233.1|91285.2|91235.2|91279.7|91229.7|30
1644279000000|2022-02-08 00:10:00|91283|91233|91273.2|91223.2|91285.3|91235.3|91271.4|91221.4|51
1644279010000|2022-02-08 00:10:10|91273.1|91223.1|91274.9|91224.9|91275.2|91225.2|91272.7|91222.7|31
1644279020000|2022-02-08 00:10:20|91274.6|91224.6|91275.4|91225.4|91276.5|91226.5|91274.6|91224.6|16
1644279030000|2022-02-08 00:10:30|91275.5|91225.5|91275|91225|91275.5|91225.5|91273.9|91223.9|16
1644279040000|2022-02-08 00:10:40|91275.3|91225.3|91277.1|91227.1|91277.5|91227.5|91272.8|91222.8|40
1644279050000|2022-02-08 00:10:50|91276.7|91226.7|91278.9|91228.9|91278.9|91228.9|91272.9|91222.9|32
1644279060000|2022-02-08 00:11:00|91278.1|91228.1|91276.1|91226.1|91280.7|91230.7|91275.7|91225.7|29
1644279070000|2022-02-08 00:11:10|91275.7|91225.7|91275.3|91225.3|91279|91229|91274|91224|30
1644279080000|2022-02-08 00:11:20|91275.4|91225.4|91278.6|91228.6|91278.6|91228.6|91273.9|91223.9|23
1644279090000|2022-02-08 00:11:30|91278|91228|91285.2|91235.2|91285.2|91235.2|91277.3|91227.3|36
1644279100000|2022-02-08 00:11:40|91284.5|91234.5|91281.1|91231.1|91285.3|91235.3|91279|91229|36
1644279110000|2022-02-08 00:11:50|91282|91232|91280.5|91230.5|91283.2|91233.2|91279.6|91229.6|32
1644279120000|2022-02-08 00:12:00|91281.1|91231.1|91281.5|91231.5|91282.1|91232.1|91279.8|91229.8|29
1644279130000|2022-02-08 00:12:10|91280.8|91230.8|91281.1|91231.1|91282.4|91232.4|91277.7|91227.7|22
1644279140000|2022-02-08 00:12:20|91281|91231|91281|91231|91282.7|91232.7|91280.5|91230.5|20
1644279150000|2022-02-08 00:12:30|91280.4|91230.4|91280.6|91230.6|91281.2|91231.2|91277.9|91227.9|14
1644279160000|2022-02-08 00:12:40|91280.1|91230.1|91281.5|91231.5|91281.7|91231.7|91278.7|91228.7|9
1644279170000|2022-02-08 00:12:50|91280.3|91230.3|91279.6|91229.6|91280.5|91230.5|91279.6|91229.6|5
1644279180000|2022-02-08 00:13:00|91279.8|91229.8|91280|91230|91280.6|91230.6|91279.8|91229.8|11
1644279190000|2022-02-08 00:13:10|91280.4|91230.4|91290.4|91240.4|91294|91244|91278.5|91228.5|25
1644279200000|2022-02-08 00:13:20|91289.5|91239.5|91292.8|91242.8|91293.1|91243.1|91289.5|91239.5|23
1644279210000|2022-02-08 00:13:30|91290.7|91240.7|91288|91238|91292.4|91242.4|91288|91238|14
1644279220000|2022-02-08 00:13:40|91288.3|91238.3|91291.1|91241.1|91291.2|91241.2|91288.3|91238.3|13
1644279230000|2022-02-08 00:13:50|91293.3|91243.3|91291.1|91241.1|91293.3|91243.3|91291.1|91241.1|16
1644279240000|2022-02-08 00:14:00|91291|91241|91291.4|91241.4|91293.2|91243.2|91289.6|91239.6|21
1644279250000|2022-02-08 00:14:10|91291.5|91241.5|91290.9|91240.9|91291.8|91241.8|91288.8|91238.8|17
1644279260000|2022-02-08 00:14:20|91291.4|91241.4|91290.7|91240.7|91291.4|91241.4|91290.1|91240.1|7
1644279270000|2022-02-08 00:14:30|91291.1|91241.1|91290.5|91240.5|91291.8|91241.8|91290.1|91240.1|9
1644279280000|2022-02-08 00:14:40|91290.6|91240.6|91289.4|91239.4|91291.4|91241.4|91288.9|91238.9|11
1644279290000|2022-02-08 00:14:50|91289.5|91239.5|91288.6|91238.6|91291|91241|91286.9|91236.9|19
1644279300000|2022-02-08 00:15:00|91288.7|91238.7|91286.6|91236.6|91290.3|91240.3|91284.6|91234.6|31
1644279310000|2022-02-08 00:15:10|91286.7|91236.7|91286.1|91236.1|91287.4|91237.4|91285.4|91235.4|15
1644279320000|2022-02-08 00:15:20|91286|91236|91286.7|91236.7|91286.7|91236.7|91284.3|91234.3|19
1644279330000|2022-02-08 00:15:30|91285.4|91235.4|91288.7|91238.7|91288.7|91238.7|91285.4|91235.4|39
1644279340000|2022-02-08 00:15:40|91288.4|91238.4|91287.4|91237.4|91290|91240|91286.7|91236.7|19
1644279350000|2022-02-08 00:15:50|91287.5|91237.5|91287.5|91237.5|91288.2|91238.2|91284.4|91234.4|29
1644279360000|2022-02-08 00:16:00|91286.8|91236.8|91286.5|91236.5|91288.4|91238.4|91285.8|91235.8|35
1644279370000|2022-02-08 00:16:10|91286.6|91236.6|91284.6|91234.6|91287.2|91237.2|91282.4|91232.4|32
1644279380000|2022-02-08 00:16:20|91285.3|91235.3|91284.5|91234.5|91285.3|91235.3|91284.5|91234.5|7
1644279390000|2022-02-08 00:16:30|91284.6|91234.6|91285.5|91235.5|91285.5|91235.5|91284.4|91234.4|12
1644279400000|2022-02-08 00:16:40|91285.6|91235.6|91284.3|91234.3|91286.4|91236.4|91283.4|91233.4|13
1644279410000|2022-02-08 00:16:50|91284.7|91234.7|91285.8|91235.8|91285.8|91235.8|91284.7|91234.7|11
1644279420000|2022-02-08 00:17:00|91282.9|91232.9|91285.6|91235.6|91285.6|91235.6|91282.9|91232.9|11
1644279430000|2022-02-08 00:17:10|91285.5|91235.5|91281.9|91231.9|91285.5|91235.5|91277.9|91227.9|52
1644279440000|2022-02-08 00:17:20|91281.7|91231.7|91279.5|91229.5|91282.1|91232.1|91279.5|91229.5|28
1644279450000|2022-02-08 00:17:30|91279.7|91229.7|91276.3|91226.3|91280.2|91230.2|91276.3|91226.3|19
1644279460000|2022-02-08 00:17:40|91276.1|91226.1|91278.1|91228.1|91278.3|91228.3|91276.1|91226.1|24
1644279470000|2022-02-08 00:17:50|91278.3|91228.3|91277.5|91227.5|91278.4|91228.4|91272.3|91222.3|34
1644279480000|2022-02-08 00:18:00|91277.8|91227.8|91275.1|91225.1|91280.5|91230.5|91275.1|91225.1|38
1644279490000|2022-02-08 00:18:10|91274.8|91224.8|91277.4|91227.4|91277.4|91227.4|91274.6|91224.6|27
1644279500000|2022-02-08 00:18:20|91274.9|91224.9|91272.5|91222.5|91274.9|91224.9|91272.5|91222.5|28
1644279510000|2022-02-08 00:18:30|91272|91222|91274|91224|91274.2|91224.2|91271.8|91221.8|21
1644279520000|2022-02-08 00:18:40|91273.9|91223.9|91272.4|91222.4|91273.9|91223.9|91271.9|91221.9|19
1644279530000|2022-02-08 00:18:50|91272.7|91222.7|91271|91221|91272.7|91222.7|91267.8|91217.8|47
1644279540000|2022-02-08 00:19:00|91271.5|91221.5|91271.3|91221.3|91271.6|91221.6|91268.8|91218.8|31
1644279550000|2022-02-08 00:19:10|91271.1|91221.1|91274.6|91224.6|91274.6|91224.6|91271.1|91221.1|36
1644279560000|2022-02-08 00:19:20|91274.7|91224.7|91272.7|91222.7|91275.5|91225.5|91272.1|91222.1|36
1644279570000|2022-02-08 00:19:30|91271.9|91221.9|91269.5|91219.5|91273.3|91223.3|91269.3|91219.3|38
1644279580000|2022-02-08 00:19:40|91270.1|91220.1|91272.5|91222.5|91273.3|91223.3|91269.7|91219.7|41
1644279590000|2022-02-08 00:19:50|91272.7|91222.7|91272.4|91222.4|91273.5|91223.5|91271.9|91221.9|28
1644279600000|2022-02-08 00:20:00|91272.5|91222.5|91273.3|91223.3|91274.2|91224.2|91272.4|91222.4|21
1644279610000|2022-02-08 00:20:10|91273.1|91223.1|91269.9|91219.9|91274|91224|91269.9|91219.9|18
1644279620000|2022-02-08 00:20:20|91268.5|91218.5|91269.1|91219.1|91281|91219.9|91267.3|91205.8|46
1644279630000|2022-02-08 00:20:30|91269|91219|91265.8|91215.8|91269.5|91219.5|91264.2|91214.2|39
1644279640000|2022-02-08 00:20:40|91266.3|91216.3|91266.5|91216.5|91266.9|91216.9|91265.7|91215.7|27
1644279650000|2022-02-08 00:20:50|91267.8|91217.8|91268.7|91218.7|91268.8|91218.8|91266|91216|21
1644279660000|2022-02-08 00:21:00|91268.8|91218.8|91274.3|91224.3|91274.6|91224.6|91268.8|91218.8|38
1644279670000|2022-02-08 00:21:10|91274.1|91224.1|91274.8|91224.8|91284.3|91224.8|91271.1|91213.3|18
1644279680000|2022-02-08 00:21:20|91275.7|91225.7|91277.1|91227.1|91285.3|91227.9|91273.8|91215.1|20
1644279690000|2022-02-08 00:21:30|91278.2|91228.2|91274.3|91224.3|91278.2|91228.2|91272.7|91222.7|17
1644279700000|2022-02-08 00:21:40|91274.8|91224.8|91274.1|91224.1|91276.1|91226.1|91274.1|91224.1|13
1644279710000|2022-02-08 00:21:50|91274.5|91224.5|91277.2|91227.2|91279.3|91229.3|91273.6|91223.6|26
1644279720000|2022-02-08 00:22:00|91278.3|91228.3|91277.5|91227.5|91279.5|91229.5|91276.2|91226.2|19
1644279730000|2022-02-08 00:22:10|91277.8|91227.8|91276.6|91226.6|91278.3|91228.3|91276|91226|30
1644279740000|2022-02-08 00:22:20|91276.8|91226.8|91280.6|91230.6|91280.8|91230.8|91276.8|91226.8|35
1644279750000|2022-02-08 00:22:30|91280.2|91230.2|91281.2|91231.2|91281.2|91231.2|91280.2|91230.2|20
1644279760000|2022-02-08 00:22:40|91280.5|91230.5|91280.4|91230.4|91281.5|91231.5|91277.9|91227.9|45
1644279770000|2022-02-08 00:22:50|91280.6|91230.6|91279|91229|91282.1|91232.1|91279|91229|29
1644279780000|2022-02-08 00:23:00|91278.9|91228.9|91281.2|91231.2|91281.2|91231.2|91278.9|91228.9|19
1644279790000|2022-02-08 00:23:10|91281.4|91231.4|91293.2|91243.2|91302.2|91246.5|91280.3|91230.3|38
1644279800000|2022-02-08 00:23:20|91293.4|91243.4|91292|91242|91293.4|91243.4|91291.9|91241.9|16
1644279810000|2022-02-08 00:23:30|91291.7|91241.7|91287.8|91237.8|91292.9|91242.9|91286.4|91236.4|36
1644279820000|2022-02-08 00:23:40|91287.6|91237.6|91287.6|91237.6|91289.8|91239.8|91285.6|91235.6|40
1644279830000|2022-02-08 00:23:50|91287.8|91237.8|91286.1|91236.1|91287.8|91237.8|91285.7|91235.7|23
1644279840000|2022-02-08 00:24:00|91286.2|91236.2|91286.6|91236.6|91287.4|91237.4|91286|91236|38
1644279850000|2022-02-08 00:24:10|91287.1|91237.1|91287.5|91237.5|91288|91238|91286.5|91236.5|13
1644279860000|2022-02-08 00:24:20|91287.7|91237.7|91286.3|91236.3|91287.9|91237.9|91285.7|91235.7|9
1644279870000|2022-02-08 00:24:30|91285.9|91235.9|91286.1|91236.1|91287.3|91237.3|91284.4|91234.4|25
1644279880000|2022-02-08 00:24:40|91285.8|91235.8|91286.6|91236.6|91286.7|91236.7|91285.7|91235.7|21
1644279890000|2022-02-08 00:24:50|91286.9|91236.9|91288.5|91238.5|91288.7|91238.7|91286.7|91236.7|17
1644279900000|2022-02-08 00:25:00|91287.9|91237.9|91290|91240|91300.7|91241.8|91287.9|91229.4|39
1644279910000|2022-02-08 00:25:10|91290.4|91240.4|91290|91240|91290.4|91240.4|91289.1|91239.1|16
1644279920000|2022-02-08 00:25:20|91289.9|91239.9|91289.6|91239.6|91291.1|91241.1|91289.5|91239.5|16
1644279930000|2022-02-08 00:25:30|91289.8|91239.8|91290.7|91240.7|91290.8|91240.8|91288.2|91238.2|15
1644279940000|2022-02-08 00:25:40|91291.1|91241.1|91291.3|91241.3|91292.5|91242.5|91289.7|91239.7|28
1644279950000|2022-02-08 00:25:50|91292.1|91242.1|91286.4|91236.4|91298|91243.4|91285.3|91223.2|27
1644279960000|2022-02-08 00:26:00|91286.7|91236.7|91288.5|91238.5|91289.3|91239.3|91286.7|91236.7|23
1644279970000|2022-02-08 00:26:10|91288.2|91238.2|91291.2|91241.2|91299.5|91241.4|91288.2|91229.3|36
1644279980000|2022-02-08 00:26:20|91291.7|91241.7|91291.4|91241.4|91292.5|91242.5|91289.1|91239.1|26
1644279990000|2022-02-08 00:26:30|91291.2|91241.2|91291|91241|91291.4|91241.4|91289.1|91239.1|35
1644280000000|2022-02-08 00:26:40|91290.9|91240.9|91291|91241|91292.3|91242.3|91289.8|91239.8|44
1644280010000|2022-02-08 00:26:50|91290.1|91240.1|91293.1|91243.1|91294.1|91244.1|91289.5|91239.5|44
1644280020000|2022-02-08 00:27:00|91293|91243|91290.2|91240.2|91293.4|91243.4|91288.6|91238.6|63
1644280030000|2022-02-08 00:27:10|91290.5|91240.5|91289.6|91239.6|91291.7|91241.7|91287.5|91237.5|66
1644280040000|2022-02-08 00:27:20|91289.4|91239.4|91290|91240|91290.2|91240.2|91289.4|91239.4|15
1644280050000|2022-02-08 00:27:30|91290.2|91240.2|91289.6|91239.6|91290.5|91240.5|91288|91238|24
1644280060000|2022-02-08 00:27:40|91289.5|91239.5|91289.3|91239.3|91289.5|91239.5|91288.8|91238.8|19
1644280070000|2022-02-08 00:27:50|91288|91238|91288.7|91238.7|91289.1|91239.1|91288|91238|7
1644280080000|2022-02-08 00:28:00|91289.1|91239.1|91286.8|91236.8|91290.1|91240.1|91286.2|91236.2|17
1644280090000|2022-02-08 00:28:10|91287.3|91237.3|91288.4|91238.4|91288.7|91238.7|91287.3|91237.3|15
1644280100000|2022-02-08 00:28:20|91288.2|91238.2|91288.4|91238.4|91288.6|91238.6|91288.2|91238.2|5
1644280110000|2022-02-08 00:28:30|91288.3|91238.3|91288.5|91238.5|91289.4|91239.4|91288.3|91238.3|12
1644280120000|2022-02-08 00:28:40|91287.5|91237.5|91288.7|91238.7|91289.3|91239.3|91287.3|91237.3|15
1644280130000|2022-02-08 00:28:50|91288.8|91238.8|91287.4|91237.4|91298.3|91238.8|91287.4|91227.5|16
1644280140000|2022-02-08 00:29:00|91286.2|91236.2|91285.8|91235.8|91287.2|91237.2|91282.4|91232.4|20
1644280150000|2022-02-08 00:29:10|91285.6|91235.6|91287.4|91237.4|91294.2|91238|91285.6|91223.9|15
1644280160000|2022-02-08 00:29:20|91287|91237|91297.5|91225.9|91298.1|91238.3|91286.4|91223.9|24
1644280170000|2022-02-08 00:29:30|91297.2|91226.2|91287.4|91237.4|91297.7|91238.4|91286.3|91226.2|43
1644280180000|2022-02-08 00:29:40|91287.6|91237.6|91288.3|91238.3|91288.7|91238.7|91286.9|91236.9|27
1644280190000|2022-02-08 00:29:50|91287.9|91237.9|91288.7|91238.7|91288.7|91238.7|91287.8|91237.8|11
1644280200000|2022-02-08 00:30:00|91289.2|91239.2|91288.3|91238.3|91289.2|91239.2|91284.4|91234.4|50
1644280210000|2022-02-08 00:30:10|91288.4|91238.4|91290.5|91240.5|91293.8|91243.8|91288.2|91238.2|27
1644280220000|2022-02-08 00:30:20|91291|91241|91289.1|91239.1|91292.2|91242.2|91289.1|91239.1|27
1644280230000|2022-02-08 00:30:30|91289.2|91239.2|91289.2|91239.2|91289.6|91239.6|91287.7|91237.7|27
1644280240000|2022-02-08 00:30:40|91289.3|91239.3|91289.5|91239.5|91299.1|91240|91287.5|91227.7|36
1644280250000|2022-02-08 00:30:50|91289.4|91239.4|91289.7|91239.7|91301.5|91240.3|91288.2|91228.6|41
1644280260000|2022-02-08 00:31:00|91289.5|91239.5|91286.4|91236.4|91301.4|91239.9|91286.2|91227|27
1644280270000|2022-02-08 00:31:10|91287.2|91237.2|91288|91238|91288.7|91238.7|91286.3|91236.3|36
1644280280000|2022-02-08 00:31:20|91288.8|91238.8|91287.8|91237.8|91288.8|91238.8|91286.4|91236.4|25
1644280290000|2022-02-08 00:31:30|91287.7|91237.7|91285.1|91235.1|91288.5|91238.5|91285.1|91235.1|15
1644280300000|2022-02-08 00:31:40|91286|91236|91288.8|91238.8|91289.8|91239.8|91286|91236|34
1644280310000|2022-02-08 00:31:50|91289.1|91239.1|91290.2|91240.2|91291.4|91241.4|91288.6|91238.6|25
1644280320000|2022-02-08 00:32:00|91289.8|91239.8|91288.1|91238.1|91291.4|91241.4|91288|91238|33
1644280330000|2022-02-08 00:32:10|91288.2|91238.2|91289.6|91239.6|91290.4|91240.4|91288.2|91238.2|23
1644280340000|2022-02-08 00:32:20|91289.4|91239.4|91289.7|91239.7|91290.1|91240.1|91289.3|91239.3|25
1644280350000|2022-02-08 00:32:30|91289.5|91239.5|91281.6|91231.6|91290.7|91240.7|91280.9|91230.9|45
1644280360000|2022-02-08 00:32:40|91281.4|91231.4|91280.2|91230.2|91281.4|91231.4|91279.4|91229.4|24
1644280370000|2022-02-08 00:32:50|91280.4|91230.4|91281|91231|91281.3|91231.3|91280.3|91230.3|8
1644280380000|2022-02-08 00:33:00|91280.5|91230.5|91280.7|91230.7|91281.7|91231.7|91278.7|91228.7|40
1644280390000|2022-02-08 00:33:10|91280.8|91230.8|91276.5|91226.5|91280.9|91230.9|91276.1|91226.1|37
1644280400000|2022-02-08 00:33:20|91276|91226|91276|91226|91291.9|91227.6|91275.4|91212.9|32
1644280410000|2022-02-08 00:33:30|91276.3|91226.3|91272.5|91222.5|91283.2|91226.3|91271.6|91211.8|28
1644280420000|2022-02-08 00:33:40|91272.3|91222.3|91273.1|91223.1|91282.8|91223.1|91272.3|91212.7|28
1644280430000|2022-02-08 00:33:50|91272.9|91222.9|91274|91224|91274.9|91224.9|91272.6|91222.6|31
1644280440000|2022-02-08 00:34:00|91274.1|91224.1|91279.9|91207.9|91286.9|91224.1|91267.5|91205.4|59
1644280450000|2022-02-08 00:34:10|91280.5|91206.7|91278.6|91207.8|91280.7|91219.4|91268.1|91205.9|49
1644280460000|2022-02-08 00:34:20|91278.9|91207.6|91285.3|91206.2|91285.6|91221.1|91268.3|91206.1|33
1644280470000|2022-02-08 00:34:30|91283.4|91208.2|91271.1|91221.1|91283.4|91221.6|91269.8|91208.2|22
1644280480000|2022-02-08 00:34:40|91271.2|91221.2|91271.5|91221.5|91271.5|91221.5|91270.8|91220.8|23
1644280490000|2022-02-08 00:34:50|91271.4|91221.4|91274.9|91224.9|91289.6|91225.6|91271.1|91207.1|41
1644280500000|2022-02-08 00:35:00|91274.8|91224.8|91274.9|91224.9|91275.6|91225.6|91273.5|91223.5|45
1644280510000|2022-02-08 00:35:10|91275.6|91225.6|91274.2|91224.2|91275.8|91225.8|91273|91223|33
1644280520000|2022-02-08 00:35:20|91274.1|91224.1|91275.3|91225.3|91285.4|91225.9|91274.1|91213.4|34
1644280530000|2022-02-08 00:35:30|91275.6|91225.6|91286.5|91215.6|91289.5|91227.1|91272.1|91213.7|35
1644280540000|2022-02-08 00:35:40|91275.4|91225.4|91280.3|91230.3|91294|91230.5|91274.1|91212.2|45
1644280550000|2022-02-08 00:35:50|91280.5|91230.5|91280.6|91230.6|91291|91231|91279.7|91217.3|27
1644280560000|2022-02-08 00:36:00|91280.9|91230.9|91289.1|91218.4|91289.1|91230.9|91278.2|91218.3|24
1644280570000|2022-02-08 00:36:10|91279.1|91229.1|91287.7|91216.3|91290|91229.4|91278.5|91209.7|45
1644280580000|2022-02-08 00:36:20|91287.1|91217.1|91287.2|91215.6|91287.2|91227.5|91276|91215.6|34
1644280590000|2022-02-08 00:36:30|91286.8|91215.9|91283.6|91210.6|91286.8|91226.5|91273.9|91209.7|46
1644280600000|2022-02-08 00:36:40|91283.4|91210.8|91282.6|91210|91287.5|91211.2|91281.7|91208|43
1644280610000|2022-02-08 00:36:50|91283.8|91208.8|91284.2|91208.9|91284.2|91210.9|91281.6|91208.8|34
1644280620000|2022-02-08 00:37:00|91283.3|91210|91271|91221|91283.8|91221.7|91270.8|91209.6|37
1644280630000|2022-02-08 00:37:10|91271.2|91221.2|91286.2|91208.1|91288.2|91222.6|91271.1|91206.2|51
1644280640000|2022-02-08 00:37:20|91286.3|91208.9|91270.2|91220.2|91286.9|91221.3|91269.6|91207.6|42
1644280650000|2022-02-08 00:37:30|91270.1|91220.1|91292.8|91210|91293.6|91220.9|91270.1|91207.4|58
1644280660000|2022-02-08 00:37:40|91293.3|91209.4|91285.6|91215.6|91293.3|91226.6|91275.9|91208.7|41
1644280670000|2022-02-08 00:37:50|91275.6|91225.6|91287|91215.9|91290.5|91225.8|91275.6|91211.2|22
1644280680000|2022-02-08 00:38:00|91286.4|91216|91284.8|91213.6|91292|91226.1|91273.8|91205.8|41
1644280690000|2022-02-08 00:38:10|91284.7|91213.5|91287.5|91215.4|91290.9|91227.4|91274.2|91209.3|40
1644280700000|2022-02-08 00:38:20|91275.9|91225.9|91288.2|91216.2|91291.2|91227.6|91275.9|91211|34
1644280710000|2022-02-08 00:38:30|91289.1|91215.8|91291.9|91217.8|91296.3|91228.5|91277.8|91212.1|35
1644280720000|2022-02-08 00:38:40|91293.3|91217.3|91292.4|91217.8|91293.5|91219.3|91291.1|91216.6|25
1644280730000|2022-02-08 00:38:50|91292.6|91218|91291.8|91214.7|91296.7|91218|91290.1|91206.3|46
1644280740000|2022-02-08 00:39:00|91291.6|91214.2|91278.7|91228.7|91292.9|91229.3|91278.6|91213.5|36
1644280750000|2022-02-08 00:39:10|91289.6|91218|91288.6|91217.1|91292.2|91229.2|91278.7|91216.7|48
1644280760000|2022-02-08 00:39:20|91289.5|91216.3|91288.7|91217.8|91295.3|91229.7|91278|91212.5|38
1644280770000|2022-02-08 00:39:30|91289.9|91217.3|91291.1|91216.7|91291.9|91229.5|91279|91215.7|50
1644280780000|2022-02-08 00:39:40|91279.2|91229.2|91290.1|91219.2|91291.5|91229.2|91278.7|91216.5|33
1644280790000|2022-02-08 00:39:50|91290.2|91218.7|91280.3|91230.3|91292.2|91230.8|91279.4|91217.5|61
1644280800000|2022-02-08 00:40:00|91280.6|91230.6|91292.3|91219.3|91298.2|91231.3|91278.9|91212.2|61
1644280810000|2022-02-08 00:40:10|91292.9|91218.4|91291|91219.3|91293.1|91231.2|91279.3|91217.9|46
1644280820000|2022-02-08 00:40:20|91291.1|91218.2|91288.5|91217.8|91291.8|91229.8|91279.5|91215.5|14
1644280830000|2022-02-08 00:40:30|91288.7|91216.8|91290.6|91216.4|91291.6|91218.6|91288.7|91215.5|17
1644280840000|2022-02-08 00:40:40|91278.8|91228.8|91292.8|91215.9|91292.8|91229.3|91278.6|91215.9|14
1644280850000|2022-02-08 00:40:50|91292.5|91216.1|91281.7|91231.7|91294.6|91231.7|91281.7|91210|12
1644280860000|2022-02-08 00:41:00|91281.8|91231.8|91280.8|91230.8|91293.6|91232.3|91280.3|91218.6|25
1644280870000|2022-02-08 00:41:10|91281|91231|91291.9|91217.7|91297.8|91231.9|91280.7|91211.6|31
1644280880000|2022-02-08 00:41:20|91291.3|91218.5|91292.4|91218.2|91292.6|91220.2|91290|91217.1|28
1644280890000|2022-02-08 00:41:30|91292.1|91218.3|91292.7|91218.8|91292.8|91220.4|91290.9|91217.4|32
1644280900000|2022-02-08 00:41:40|91292.1|91219|91291.3|91217.8|91293.4|91230.7|91278.4|91214.3|26
1644280910000|2022-02-08 00:41:50|91290.5|91219.9|91293.1|91216.9|91294.7|91230.8|91280.4|91216.9|24
1644280920000|2022-02-08 00:42:00|91293.5|91216.3|91292.6|91221.1|91295.5|91230.8|91280.5|91216.3|43
1644280930000|2022-02-08 00:42:10|91292.2|91220.9|91292.8|91219.9|91300.5|91221.3|91291.5|91212.8|35
1644280940000|2022-02-08 00:42:20|91291.4|91220.1|91293.2|91220.9|91295.4|91221.6|91291.4|91216.9|33
1644280950000|2022-02-08 00:42:30|91292.5|91221.1|91295.3|91218.7|91295.3|91232.5|91281.4|91218.4|47
1644280960000|2022-02-08 00:42:40|91292.2|91219|91293.7|91219.9|91294|91231.7|91281.2|91218.1|38
1644280970000|2022-02-08 00:42:50|91293.8|91220.2|91293.8|91219.2|91295.6|91231.8|91281.8|91216.8|45
1644280980000|2022-02-08 00:43:00|91294.3|91219.3|91293.6|91216.7|91296.2|91220.2|91290.7|91215.3|38
1644280990000|2022-02-08 00:43:10|91292.3|91217.7|91293.5|91214.3|91294.8|91220.5|91291.1|91214.2|51
1644281000000|2022-02-08 00:43:20|91294.6|91214.5|91294.5|91219.8|91297.4|91230.7|91280.7|91212.9|43
1644281010000|2022-02-08 00:43:30|91294.3|91219.9|91294.8|91219.7|91298.5|91231.7|91281.1|91216.4|37
1644281020000|2022-02-08 00:43:40|91292.3|91220.2|91292.8|91217.5|91297.2|91230.6|91278.7|91214.9|25
1644281030000|2022-02-08 00:43:50|91293.4|91217.1|91294.6|91212.2|91297.4|91217.8|91290.6|91209.8|19
1644281040000|2022-02-08 00:44:00|91296.8|91210.6|91292|91215.2|91296.8|91217.4|91292|91207.9|22
1644281050000|2022-02-08 00:44:10|91293.9|91214.1|91294.5|91210.5|91294.5|91220.3|91290.5|91210.5|35
1644281060000|2022-02-08 00:44:20|91293.9|91212.8|91294.2|91215.5|91295|91230.3|91279.8|91212.5|45
1644281070000|2022-02-08 00:44:30|91294|91216.4|91293.5|91217.2|91299|91230.7|91280.5|91208.5|53
1644281080000|2022-02-08 00:44:40|91294.3|91218.3|91280.4|91230.4|91296.3|91230.4|91279.9|91208.9|40
1644281090000|2022-02-08 00:44:50|91280.5|91230.5|91290.4|91218.7|91294.5|91230.9|91280.5|91215|32
1644281100000|2022-02-08 00:45:00|91290.2|91218|91291|91212.4|91294.4|91218|91290.2|91208.4|12
1644281110000|2022-02-08 00:45:10|91292.2|91210.9|91290.5|91217.9|91296.2|91219.3|91290.2|91210.9|30
1644281120000|2022-02-08 00:45:20|91289.3|91218.9|91295.8|91212.7|91295.8|91230.1|91278.5|91211.9|49
1644281130000|2022-02-08 00:45:30|91293.9|91214.4|91276.4|91226.4|91293.9|91226.4|91276.4|91214.4|34
1644281140000|2022-02-08 00:45:40|91293|91210.2|91294.3|91210.4|91296.3|91212.1|91291.4|91206.2|35
1644281150000|2022-02-08 00:45:50|91294.1|91210.6|91294.4|91210.2|91296.2|91212.3|91293|91209.3|36
1644281160000|2022-02-08 00:46:00|91296.4|91208.2|91293.5|91210.6|91297.5|91216.1|91288.5|91205.9|28
1644281170000|2022-02-08 00:46:10|91291|91211.4|91290.4|91209.5|91300.2|91215.2|91289.2|91204.9|43
1644281180000|2022-02-08 00:46:20|91290.5|91210.2|91289|91211.9|91292.4|91213.2|91287.9|91207.4|33
1644281190000|2022-02-08 00:46:30|91290.4|91211.6|91286.8|91211|91290.4|91213.1|91285.6|91210|33
1644281200000|2022-02-08 00:46:40|91286.1|91211.8|91287|91211.3|91288.1|91214.4|91284.1|91210.6|43
1644281210000|2022-02-08 00:46:50|91284.8|91212.7|91284.8|91213|91287.4|91213.8|91284.3|91210.9|28
1644281220000|2022-02-08 00:47:00|91284.9|91213.2|91288.8|91212.4|91294.7|91225|91275|91203.2|35
1644281230000|2022-02-08 00:47:10|91290.5|91211.3|91287.5|91211.9|91290.5|91225|91274.4|91211.2|22
1644281240000|2022-02-08 00:47:20|91287.6|91212.3|91294.9|91208.7|91297|91214|91284.4|91206.5|44
1644281250000|2022-02-08 00:47:30|91296.8|91207.2|91294.9|91209.4|91297.8|91212.4|91291.1|91205.9|42
1644281260000|2022-02-08 00:47:40|91295.6|91209.7|91291.8|91218.3|91298.1|91219|91291.8|91208.2|37
1644281270000|2022-02-08 00:47:50|91291.6|91218.5|91292.4|91218.6|91294|91219.3|91291.1|91215.3|24
1644281280000|2022-02-08 00:48:00|91280.3|91230.3|91293.5|91217.5|91295.7|91230.3|91280.3|91216.2|36
1644281290000|2022-02-08 00:48:10|91293|91218.1|91295|91216.8|91297.7|91220.3|91288.3|91214.9|49
1644281300000|2022-02-08 00:48:20|91294.6|91217.4|91294.8|91218.1|91297.3|91218.9|91293.5|91215.9|47
1644281310000|2022-02-08 00:48:30|91294.7|91218.2|91294.3|91217.4|91297|91218.8|91291.2|91215.9|40
1644281320000|2022-02-08 00:48:40|91295.5|91217.7|91289.2|91214.4|91296.1|91230.6|91280.5|91214.4|42
1644281330000|2022-02-08 00:48:50|91295.9|91207.4|91293.6|91211.2|91297.9|91216.6|91288.8|91206.9|52
1644281340000|2022-02-08 00:49:00|91293.5|91208.2|91290.4|91213.1|91297.6|91213.1|91290.3|91206.6|29
1644281350000|2022-02-08 00:49:10|91292.2|91211.7|91286.5|91209.2|91296.9|91221.7|91271.7|91202.1|37
1644281360000|2022-02-08 00:49:20|91283|91210.9|91284.1|91209.9|91286.6|91211.6|91281.6|91207.8|31
1644281370000|2022-02-08 00:49:30|91285.6|91208.5|91285.7|91205.6|91287.5|91210.2|91283.7|91204|33
1644281380000|2022-02-08 00:49:40|91285.8|91205.7|91287.2|91201.6|91291.7|91223.2|91273.2|91200.7|44
1644281390000|2022-02-08 00:49:50|91286.6|91201.3|91283.9|91206.3|91287.6|91206.7|91283.2|91197.3|65
1644281400000|2022-02-08 00:50:00|91285|91205.3|91293.1|91199.8|91296.2|91208.4|91285|91198.9|71
1644281410000|2022-02-08 00:50:10|91292.9|91200.4|91287.8|91203.3|91294.4|91208.9|91287.8|91200.4|64
1644281420000|2022-02-08 00:50:20|91287.6|91203.5|91292.7|91207.5|91298.3|91207.5|91287.6|91199.9|76
1644281430000|2022-02-08 00:50:30|91291.8|91206.8|91289.2|91204.2|91294.1|91206.8|91288.9|91200.9|64
1644281440000|2022-02-08 00:50:40|91289.3|91204.4|91289.6|91206.5|91291.1|91208.9|91287.8|91200.9|55
1644281450000|2022-02-08 00:50:50|91290.1|91206|91290.1|91207|91290.5|91208.3|91286.7|91203.1|39
1644281460000|2022-02-08 00:51:00|91290.2|91207.1|91295.6|91204.8|91299.2|91211.7|91285.8|91201.1|48
1644281470000|2022-02-08 00:51:10|91296.1|91204.1|91288.3|91205.6|91296.1|91209.1|91287.3|91200.2|45
1644281480000|2022-02-08 00:51:20|91288.5|91206.5|91286.4|91205.9|91291|91209.4|91286.4|91204.7|59
1644281490000|2022-02-08 00:51:30|91287.3|91204.6|91287.7|91203.1|91292.1|91206.6|91284.2|91198.5|55
1644281500000|2022-02-08 00:51:40|91287.9|91202.8|91292|91199.3|91294.8|91205.8|91284.2|91195.4|65
1644281510000|2022-02-08 00:51:50|91292.9|91199.5|91291.6|91204.4|91296.7|91204.4|91291.4|91199|60
1644281520000|2022-02-08 00:52:00|91292.1|91203.1|91293.6|91202.3|91296.6|91208.8|91286|91199.2|59
1644281530000|2022-02-08 00:52:10|91289|91202|91288.5|91205.9|91295.8|91207.2|91288.1|91200.6|65
1644281540000|2022-02-08 00:52:20|91288.1|91205.5|91292.9|91203.6|91295.2|91210.3|91286.7|91199.5|63
1644281550000|2022-02-08 00:52:30|91288.8|91203|91297.5|91201|91298.6|91208.4|91287.3|91199.1|68
1644281560000|2022-02-08 00:52:40|91297|91201.8|91300.1|91200.5|91300.5|91230.8|91280.6|91200.2|66
1644281570000|2022-02-08 00:52:50|91298.3|91200.2|91296.7|91204.5|91299.8|91209.4|91293.8|91200.2|52
1644281580000|2022-02-08 00:53:00|91298.2|91202.8|91296.7|91198.7|91299.6|91205.1|91292.6|91196.6|62
1644281590000|2022-02-08 00:53:10|91296.3|91198.8|91294.4|91203.7|91298.1|91206.7|91292.1|91198.8|61
1644281600000|2022-02-08 00:53:20|91295.1|91203.9|91294.6|91203.9|91297.4|91205.6|91290|91199|72
1644281610000|2022-02-08 00:53:30|91294.3|91205.5|91291.8|91199.5|91295.7|91205.5|91286.9|91196.3|67
1644281620000|2022-02-08 00:53:40|91291.6|91199.3|91294.2|91201.1|91296.7|91203|91289.8|91196.5|68
1644281630000|2022-02-08 00:53:50|91295.8|91200.2|91291.5|91201.7|91295.8|91202.2|91290.3|91195.9|55
1644281640000|2022-02-08 00:54:00|91292|91200.3|91289.9|91196|91296|91206.1|91284.5|91188.6|65
1644281650000|2022-02-08 00:54:10|91291.8|91193.3|91290.4|91193.3|91293.9|91200.5|91288.5|91191.6|67
1644281660000|2022-02-08 00:54:20|91286.4|91190.1|91289.9|91190.7|91289.9|91193.3|91282.6|91189.3|61
1644281670000|2022-02-08 00:54:30|91293.2|91187.3|91290.3|91193.2|91294.6|91196.7|91287.8|91187.3|61
1644281680000|2022-02-08 00:54:40|91292|91191.6|91291.9|91196|91292.2|91196.7|91284.1|91189.3|56
1644281690000|2022-02-08 00:54:50|91290.4|91195.6|91292.2|91195.4|91292.8|91197|91289.9|91193.1|61
1644281700000|2022-02-08 00:55:00|91292.1|91195.3|91289.9|91194|91293.6|91198.1|91287.4|91192.5|65
1644281710000|2022-02-08 00:55:10|91289.5|91195|91283.4|91203.2|91294.1|91207.8|91283.4|91195|53
1644281720000|2022-02-08 00:55:20|91284.2|91202.7|91290.3|91199.2|91293|91203.4|91284.2|91196.1|54
1644281730000|2022-02-08 00:55:30|91290.8|91198.3|91293.4|91196.7|91296.8|91201.2|91290.1|91194|52
1644281740000|2022-02-08 00:55:40|91294.3|91196.5|91297.6|91201.2|91298.1|91205.7|91291.5|91196.1|62
1644281750000|2022-02-08 00:55:50|91295.7|91200.7|91296.8|91203.3|91296.8|91207.3|91292.3|91200.7|50
1644281760000|2022-02-08 00:56:00|91296.9|91202.9|91296.5|91202.2|91298.5|91207.6|91289.2|91201|60
1644281770000|2022-02-08 00:56:10|91297.6|91200.7|91297.3|91203.5|91297.6|91207|91294.4|91200.7|35
1644281780000|2022-02-08 00:56:20|91296.9|91204|91293.2|91206.6|91297.7|91208.2|91291.3|91201.3|35
1644281790000|2022-02-08 00:56:30|91294.6|91206.2|91296.1|91210.2|91301.7|91211.7|91293|91202.7|58
1644281800000|2022-02-08 00:56:40|91293.6|91208.8|91300.8|91207|91300.8|91211.1|91293.5|91202|63
1644281810000|2022-02-08 00:56:50|91300.9|91207.8|91298.8|91204.4|91304.3|91210.3|91298.8|91202|25
1644281820000|2022-02-08 00:57:00|91298.3|91206.2|91301|91205.3|91301|91207.4|91297.8|91204.2|33
1644281830000|2022-02-08 00:57:10|91304.3|91200.9|91297.7|91208.5|91304.3|91208.5|91297.2|91200.9|30
1644281840000|2022-02-08 00:57:20|91297.4|91210.4|91309.2|91203.4|91310|91210.6|91297.4|91201.9|17
1644281850000|2022-02-08 00:57:30|91303.7|91210.9|91302.1|91206.3|91305.6|91212.8|91296.7|91204.1|42
1644281860000|2022-02-08 00:57:40|91302.8|91204.6|91296.9|91209.1|91303.4|91209.1|91296.4|91202.9|38
1644281870000|2022-02-08 00:57:50|91298.8|91205.9|91297.2|91212.6|91300.4|91212.7|91296.7|91205|30
1644281880000|2022-02-08 00:58:00|91297.9|91211.7|91292.3|91202.9|91299.7|91211.8|91283.4|91197.7|49
1644281890000|2022-02-08 00:58:10|91293.6|91202|91291.9|91203.5|91295.7|91204.5|91288.5|91198.5|58
1644281900000|2022-02-08 00:58:20|91291.7|91203.7|91293.6|91201|91298|91204.7|91291.7|91198.3|52
1644281910000|2022-02-08 00:58:30|91294.9|91200|91292.2|91205.8|91294.9|91207.7|91289.3|91200|43
1644281920000|2022-02-08 00:58:40|91293.5|91205.3|91293.1|91202.4|91297.9|91205.5|91293|91197.4|40
1644281930000|2022-02-08 00:58:50|91293.2|91202.7|91286.2|91208.7|91293.2|91211.6|91284.7|91202.7|48
1644281940000|2022-02-08 00:59:00|91286.3|91208.8|91290.7|91199.8|91293.2|91210.7|91285.5|91197.3|40
1644281950000|2022-02-08 00:59:10|91290.5|91200.1|91285.7|91201.3|91293.3|91209.4|91280.8|91194.9|36
1644281960000|2022-02-08 00:59:20|91287.4|91201.8|91283.7|91197.6|91287.7|91204.5|91282.9|91196.9|37
1644281970000|2022-02-08 00:59:30|91283.1|91200|91287.5|91194.7|91290|91200.5|91282.8|91193.7|29
1644281980000|2022-02-08 00:59:40|91287.6|91194.5|91285.3|91199.5|91288.6|91201|91283.3|91194.5|29
1644281990000|2022-02-08 00:59:50|91283.2|91196.4|91283.8|91202.6|91290.4|91202.9|91282|91194|44
1644282000000|2022-02-08 01:00:00|91283.7|91202.7|91290|91202.6|91293.4|91204.5|91283.7|91193.1|64
1644282010000|2022-02-08 01:00:10|91293.5|91199|91287.8|91203|91293.5|91205|91285.2|91197.5|28
1644282020000|2022-02-08 01:00:20|91288.7|91201.4|91295.4|91201.3|91296.6|91205.2|91287.3|91197.8|27
1644282030000|2022-02-08 01:00:30|91293|91205|91294|91207.1|91299.1|91212.9|91286.5|91200.4|50
1644282040000|2022-02-08 01:00:40|91295.4|91204.5|91296.7|91204.3|91299.1|91206.6|91293.7|91200.9|32
1644282050000|2022-02-08 01:00:50|91295.3|91205.9|91299.5|91205.5|91301.4|91209.9|91294.9|91203.9|30
1644282060000|2022-02-08 01:01:00|91299.6|91205.7|91294.2|91214.5|91299.9|91214.5|91292.9|91205.2|36
1644282070000|2022-02-08 01:01:10|91293.9|91214.8|91288.6|91218.4|91295.9|91218.4|91288.6|91208.9|26
1644282080000|2022-02-08 01:01:20|91288.5|91218.3|91297.7|91208.8|91303.5|91218.3|91288.5|91201.5|31
1644282090000|2022-02-08 01:01:30|91297.5|91209.2|91297.8|91203.9|91300.8|91211.9|91295.1|91203.9|27
1644282100000|2022-02-08 01:01:40|91297.7|91203.8|91296.5|91206.8|91298.6|91209.8|91293.1|91202.4|34
1644282110000|2022-02-08 01:01:50|91295|91208.2|91291.1|91202.2|91298|91209.8|91288.4|91202.2|25
1644282120000|2022-02-08 01:02:00|91292.1|91198|91291.4|91198.7|91295.9|91205.2|91286.4|91196.3|52
1644282130000|2022-02-08 01:02:10|91289.9|91200.7|91288.4|91205.4|91295.5|91206.9|91288.4|91197.4|42
1644282140000|2022-02-08 01:02:20|91288.3|91205.3|91291.9|91199.9|91293.9|91205.3|91288.2|91198.6|29
1644282150000|2022-02-08 01:02:30|91292.6|91200.6|91289.1|91201.9|91292.6|91206.8|91284.9|91198.8|41
1644282160000|2022-02-08 01:02:40|91289.4|91202.4|91290.1|91198.2|91293|91204.3|91281.1|91197.9|36
1644282170000|2022-02-08 01:02:50|91291.4|91196.3|91286.9|91201.6|91291.7|91203.1|91286.4|91196.3|23
1644282180000|2022-02-08 01:03:00|91287|91201.7|91285.5|91203.1|91290.7|91203.1|91284.7|91198.2|24
1644282190000|2022-02-08 01:03:10|91285.1|91203.9|91287.8|91213.9|91299.2|91216.7|91283.8|91198.6|46
1644282200000|2022-02-08 01:03:20|91286.7|91215.1|91293.6|91205.6|91294.7|91215.1|91284.3|91201.2|29
1644282210000|2022-02-08 01:03:30|91293.7|91205.8|91293.8|91203.3|91295.2|91207.1|91292.1|91200.4|21
1644282220000|2022-02-08 01:03:40|91293.1|91203.8|91291.9|91204.2|91298|91208.6|91290.4|91200.6|22
1644282230000|2022-02-08 01:03:50|91292.3|91202.9|91295|91201.7|91295|91206.5|91290.6|91201.7|19
1644282240000|2022-02-08 01:04:00|91294.6|91205.8|91297.1|91207.7|91300|91215.3|91287.6|91200.5|35
1644282250000|2022-02-08 01:04:10|91290.8|91216.7|91294.2|91198.4|91300.2|91216.7|91286|91196.3|43
1644282260000|2022-02-08 01:04:20|91297.5|91196.4|91294|91196.5|91299.1|91200.5|91291|91196|51
1644282270000|2022-02-08 01:04:30|91288|91196.7|91293.8|91201.9|91294.5|91206.3|91283.9|91196.7|44
1644282280000|2022-02-08 01:04:40|91293.6|91202.1|91294.2|91200.6|91296.4|91211.3|91290.3|91199.2|47
1644282290000|2022-02-08 01:04:50|91292.8|91202|91291.1|91202.7|91294.9|91203.8|91290.6|91199.6|36
1644282300000|2022-02-08 01:05:00|91291|91202.6|91284.4|91203.9|91291|91206.5|91283.7|91200.4|32
1644282310000|2022-02-08 01:05:10|91284.3|91204.3|91287|91197.9|91291.9|91205.5|91282.6|91197|34
1644282320000|2022-02-08 01:05:20|91285.7|91199|91282.2|91200.3|91288.1|91200.4|91281|91195.1|31
1644282330000|2022-02-08 01:05:30|91283.8|91200.4|91284.9|91201|91288.5|91201.2|91283.8|91195.7|31
1644282340000|2022-02-08 01:05:40|91283.7|91201.2|91283.9|91197.8|91287|91202.1|91281.8|91194.5|26
1644282350000|2022-02-08 01:05:50|91281.9|91199.8|91283.5|91198|91287.1|91200.9|91276.4|91192.9|28
1644282360000|2022-02-08 01:06:00|91281.9|91199.3|91284.7|91196.4|91287.6|91202.3|91279.3|91193.3|31
1644282370000|2022-02-08 01:06:10|91284.8|91193.7|91278.1|91196.5|91287.3|91198.5|91276|91192.5|38
1644282380000|2022-02-08 01:06:20|91277.4|91196.8|91283|91201|91286.6|91201|91277.4|91195.2|24
1644282390000|2022-02-08 01:06:30|91283.9|91200.6|91276.4|91198.7|91284.5|91201.8|91273.9|91193.6|24
1644282400000|2022-02-08 01:06:40|91277.2|91197.7|91274.3|91200.3|91278.7|91200.3|91272.6|91196.6|25
1644282410000|2022-02-08 01:06:50|91273.9|91200.9|91274.8|91201|91275.6|91202.1|91272.2|91199.7|32
1644282420000|2022-02-08 01:07:00|91275|91201.2|91269.7|91199.6|91277.4|91210.8|91260.6|91196|27
1644282430000|2022-02-08 01:07:10|91269.1|91199.7|91261.7|91211.7|91272.5|91211.9|91258.2|91199.1|25
1644282440000|2022-02-08 01:07:20|91261.4|91211.4|91268.4|91196.4|91273.9|91213|91256.5|91191.4|44
1644282450000|2022-02-08 01:07:30|91269.1|91196.1|91266.9|91196.7|91271.7|91196.7|91266.5|91190.4|19
1644282460000|2022-02-08 01:07:40|91267.4|91195.6|91254.6|91204.6|91267.6|91206.3|91254.6|91192.7|21
1644282470000|2022-02-08 01:07:50|91265.4|91193.6|91269.4|91194.2|91270.3|91205.1|91255|91188.5|24
1644282480000|2022-02-08 01:08:00|91274.1|91190.8|91267|91194.7|91274.1|91195.4|91265.6|91190.4|37
1644282490000|2022-02-08 01:08:10|91266.7|91195|91265.1|91195|91270.2|91206.1|91254.9|91190.3|28
1644282500000|2022-02-08 01:08:20|91255|91205|91264.5|91186|91268.3|91205.2|91255|91185.6|46
1644282510000|2022-02-08 01:08:30|91262|91185.4|91248.7|91198.7|91263.7|91199.5|91247.1|91185.4|35
1644282520000|2022-02-08 01:08:40|91258.6|91187.9|91253.7|91179.5|91258.6|91198.7|91240.8|91178.5|28
1644282530000|2022-02-08 01:08:50|91253.6|91178.4|91233.4|91183.4|91255.8|91192.8|91233.4|91166.8|32
1644282540000|2022-02-08 01:09:00|91234.1|91184.1|91235.2|91185.2|91250.5|91186.8|91232.8|91170.2|44
1644282550000|2022-02-08 01:09:10|91235|91185|91246.1|91172.2|91249.3|91186.4|91231.9|91169.4|47
1644282560000|2022-02-08 01:09:20|91246.3|91172.3|91245|91173.1|91246.3|91184.2|91233.6|91171.6|39
1644282570000|2022-02-08 01:09:30|91246.1|91172.2|91234.1|91184.1|91246.1|91184.1|91232.4|91172.1|25
1644282580000|2022-02-08 01:09:40|91244.2|91173.9|91246.4|91174.2|91247.8|91185.9|91233.9|91173.9|27
1644282590000|2022-02-08 01:09:50|91246.9|91175.3|91238.2|91188.2|91248.6|91188.7|91234.4|91175.3|36
1644282600000|2022-02-08 01:10:00|91237.9|91187.9|91243|91193|91253.1|91194.1|91237.8|91181.9|33
1644282610000|2022-02-08 01:10:10|91243.1|91193.1|91247.4|91197.4|91256.6|91198.4|91242.6|91184.9|32
1644282620000|2022-02-08 01:10:20|91247.9|91197.9|91253.7|91203.7|91263.9|91204|91247|91189.8|41
1644282630000|2022-02-08 01:10:30|91253.4|91203.4|91279.7|91199.1|91286.6|91206.8|91253.4|91194.2|51
1644282640000|2022-02-08 01:10:40|91279.4|91199.5|91277.7|91197.3|91282.3|91202.5|91275.9|91196|45
1644282650000|2022-02-08 01:10:50|91277.9|91195.2|91278.7|91198.7|91281.7|91198.7|91277|91195.2|32
1644282660000|2022-02-08 01:11:00|91280.5|91197.1|91282.6|91197.4|91284.9|91199.7|91278.4|91193.2|26
1644282670000|2022-02-08 01:11:10|91283.8|91196.1|91281.6|91199.2|91284.4|91201.8|91276.1|91196.1|41
1644282680000|2022-02-08 01:11:20|91281.8|91199.4|91212.8|91162.8|91281.8|91199.9|91206.3|91139.8|61
1644282690000|2022-02-08 01:11:30|91211.7|91161.7|91209.5|91159.5|91211.7|91161.7|91208.2|91158.2|39
1644282700000|2022-02-08 01:11:40|91209.7|91159.7|91224.6|91152.3|91230.9|91162.5|91209.5|91149.2|40
1644282710000|2022-02-08 01:11:50|91224.7|91150.9|91211.2|91161.2|91224.7|91164|91210.1|91150.6|33
1644282720000|2022-02-08 01:12:00|91211.6|91161.6|91213.8|91163.8|91228.5|91164.4|91208.8|91150.5|46
1644282730000|2022-02-08 01:12:10|91214.3|91164.3|91224.1|91174.1|91238.8|91177.1|91212.5|91155.8|56
1644282740000|2022-02-08 01:12:20|91223.8|91173.8|91221.4|91171.4|91236.3|91175.8|91220.8|91164.7|45
1644282750000|2022-02-08 01:12:30|91231.3|91160.4|91226|91176|91231.3|91179.8|91218.6|91160.4|54
1644282760000|2022-02-08 01:12:40|91227.2|91177.2|91223.9|91173.9|91228.1|91178.1|91220.6|91170.6|42
1644282770000|2022-02-08 01:12:50|91222.7|91172.7|91221.2|91171.2|91223.9|91173.9|91219.3|91169.3|47
1644282780000|2022-02-08 01:13:00|91221.4|91171.4|91221.1|91171.1|91225.3|91175.3|91220.9|91170.9|34
1644282790000|2022-02-08 01:13:10|91221.2|91171.2|91219.3|91169.3|91222.5|91172.5|91219.2|91169.2|26
1644282800000|2022-02-08 01:13:20|91218.9|91168.9|91216.3|91166.3|91220.6|91170.6|91216.3|91166.3|37
1644282810000|2022-02-08 01:13:30|91215.9|91165.9|91216.5|91166.5|91218.3|91168.3|91215|91165|51
1644282820000|2022-02-08 01:13:40|91216.3|91166.3|91218.3|91168.3|91219.2|91169.2|91215.6|91165.6|42
1644282830000|2022-02-08 01:13:50|91217.8|91167.8|91216.9|91166.9|91218|91168|91216.4|91166.4|23
1644282840000|2022-02-08 01:14:00|91215.5|91165.5|91206.7|91156.7|91216.7|91166.7|91205|91155|58
1644282850000|2022-02-08 01:14:10|91206.8|91156.8|91205.8|91155.8|91209.1|91159.1|91205.7|91155.7|34
1644282860000|2022-02-08 01:14:20|91205.7|91155.7|91247.6|91163.1|91247.6|91174.2|91205.6|91153.8|50
1644282870000|2022-02-08 01:14:30|91229.1|91179.1|91248.4|91173.3|91253.8|91191.8|91229.1|91170.3|63
1644282880000|2022-02-08 01:14:40|91249.3|91171.8|91253.8|91174.2|91253.8|91175.6|91247.8|91170.6|44
1644282890000|2022-02-08 01:14:50|91256.5|91172.8|91263.6|91176.2|91267.2|91178.1|91254.1|91170|61
1644282900000|2022-02-08 01:15:00|91263.7|91177|91264.9|91173.3|91272.1|91182.2|91262.8|91173.3|60
1644282910000|2022-02-08 01:15:10|91264.8|91172.4|91263.5|91178.7|91269.8|91178.7|91263.4|91170.4|39
1644282920000|2022-02-08 01:15:20|91263.7|91178.5|91270.8|91178.2|91274|91181.4|91262.8|91174.1|39
1644282930000|2022-02-08 01:15:30|91270.4|91178.3|91271.6|91179|91276.4|91181.3|91269.4|91176.1|19
1644282940000|2022-02-08 01:15:40|91273.1|91178.8|91272.2|91179|91275|91182.9|91268.8|91173.5|26
1644282950000|2022-02-08 01:15:50|91272.3|91179.1|91268.7|91174.7|91274.5|91184.1|91268.7|91174.1|33
1644282960000|2022-02-08 01:16:00|91269.2|91174.1|91263.3|91176.1|91270.4|91178.2|91261.2|91169.4|49
1644282970000|2022-02-08 01:16:10|91262.6|91176.5|91263.9|91171.9|91267.1|91176.5|91262.3|91169.1|49
1644282980000|2022-02-08 01:16:20|91264.9|91169.9|91264.5|91174.2|91265.1|91174.9|91262.4|91168.3|28
1644282990000|2022-02-08 01:16:30|91265.7|91173.1|91265|91174.9|91268.4|91177.5|91261.7|91161.3|25
1644283000000|2022-02-08 01:16:40|91265.1|91168.5|91266.6|91175.4|91269.6|91179.9|91262.4|91168.5|25
1644283010000|2022-02-08 01:16:50|91274.6|91168.9|91264.6|91169.1|91274.6|91181.9|91260.6|91167.5|42
1644283020000|2022-02-08 01:17:00|91265|91169.2|91265.9|91179.9|91266.6|91181.5|91260.4|91169.2|38
1644283030000|2022-02-08 01:17:10|91266.8|91179.5|91267.5|91177.7|91268.9|91181|91263.9|91174|45
1644283040000|2022-02-08 01:17:20|91267.3|91178|91263.8|91184.6|91267.3|91186.5|91263.6|91177.7|17
1644283050000|2022-02-08 01:17:30|91265|91182.5|91265.1|91174.3|91268.1|91184.5|91261.6|91171.6|26
1644283060000|2022-02-08 01:17:40|91265|91174.4|91266.3|91175.5|91266.3|91176.7|91262|91169|25
1644283070000|2022-02-08 01:17:50|91267|91174.9|91264.9|91165.9|91267|91177.2|91260.7|91165.9|34
1644283080000|2022-02-08 01:18:00|91265|91166.2|91260.4|91168.7|91265|91170.9|91258.9|91166.2|38
1644283090000|2022-02-08 01:18:10|91260.5|91168.8|91255.8|91168|91262.3|91171.2|91255.8|91166.9|40
1644283100000|2022-02-08 01:18:20|91255.5|91167.7|91257.3|91170.8|91262|91172.5|91254.9|91165.8|57
1644283110000|2022-02-08 01:18:30|91258.9|91167.4|91258.8|91166.6|91261.7|91170.6|91256.4|91165.1|39
1644283120000|2022-02-08 01:18:40|91258.9|91166.3|91255.6|91167.8|91259.7|91167.8|91255.2|91163.9|48
1644283130000|2022-02-08 01:18:50|91255.5|91168.2|91253.6|91169.9|91257.1|91170.2|91252.6|91165.9|49
1644283140000|2022-02-08 01:19:00|91255.6|91168.3|91254.9|91157|91261.5|91169.5|91246.2|91154.2|37
1644283150000|2022-02-08 01:19:10|91252.9|91159.6|91248|91161.3|91255.2|91166.6|91240.6|91157.4|51
1644283160000|2022-02-08 01:19:20|91249.6|91159.7|91220.6|91170.6|91249.6|91171.4|91219.4|91155.4|49
1644283170000|2022-02-08 01:19:30|91220.2|91170.2|91236.7|91157.4|91238.7|91171.1|91219.2|91155.6|48
1644283180000|2022-02-08 01:19:40|91237.9|91157.2|91240.6|91158.2|91240.6|91160.6|91235.9|91154.2|56
1644283190000|2022-02-08 01:19:50|91240.4|91158.3|91233.4|91158.9|91240.4|91173.5|91222.9|91158.2|46
1644283200000|2022-02-08 01:20:00|91234|91159.1|91238.2|91159.5|91240.3|91174.3|91222.9|91158.5|57
1644283210000|2022-02-08 01:20:10|91238|91159.8|91235.8|91162|91238.7|91174.1|91223.9|91159.2|31
1644283220000|2022-02-08 01:20:20|91235.1|91163.2|91237.1|91164.1|91240.3|91165.6|91233.8|91159.1|39
1644283230000|2022-02-08 01:20:30|91236.6|91164|91239.2|91165.1|91239.9|91176|91226|91163.7|43
1644283240000|2022-02-08 01:20:40|91238.3|91166.4|91237.7|91163.8|91239.3|91166.4|91236.4|91163|20
1644283250000|2022-02-08 01:20:50|91236.9|91164.7|91224.2|91174.2|91236.9|91175.4|91224.2|91163|35
1644283260000|2022-02-08 01:21:00|91223.9|91173.9|91219.1|91169.1|91236.2|91173.9|91218.8|91159.7|38
1644283270000|2022-02-08 01:21:10|91229.1|91159|91218.4|91168.4|91231.5|91168.7|91218.4|91156.5|13
1644283280000|2022-02-08 01:21:20|91218.5|91168.5|91229.7|91158.5|91230.4|91169.1|91218|91157.7|39
1644283290000|2022-02-08 01:21:30|91229.3|91158.7|91215.8|91165.8|91229.3|91168.9|91215.8|91158.7|29
1644283300000|2022-02-08 01:21:40|91227.1|91154.9|91227.5|91154.9|91229|91166.2|91215.7|91153.3|21
1644283310000|2022-02-08 01:21:50|91227.1|91155|91216|91166|91227.1|91167.1|91214.2|91155|34
1644283320000|2022-02-08 01:22:00|91215.9|91165.9|91214.3|91164.3|91217.4|91167.4|91214.3|91164.3|27
1644283330000|2022-02-08 01:22:10|91214.5|91164.5|91216.7|91166.7|91216.7|91166.7|91214.2|91164.2|23
1644283340000|2022-02-08 01:22:20|91216.8|91166.8|91218.7|91168.7|91219.4|91169.4|91216.2|91166.2|35
1644283350000|2022-02-08 01:22:30|91218.6|91168.6|91217.4|91167.4|91220.2|91170.2|91217.1|91167.1|31
1644283360000|2022-02-08 01:22:40|91217.5|91167.5|91215.5|91165.5|91217.7|91167.7|91215.3|91165.3|23
1644283370000|2022-02-08 01:22:50|91215.6|91165.6|91213.1|91163.1|91215.8|91165.8|91212.8|91162.8|20
1644283380000|2022-02-08 01:23:00|91213.3|91163.3|91216.1|91166.1|91216.3|91166.3|91213.2|91163.2|13
1644283390000|2022-02-08 01:23:10|91216.2|91166.2|91214.8|91164.8|91216.3|91166.3|91214.8|91164.8|27
1644283400000|2022-02-08 01:23:20|91214.9|91164.9|91220.9|91170.9|91228.7|91170.9|91214.7|91157.6|41
1644283410000|2022-02-08 01:23:30|91220.5|91170.5|91219.2|91169.2|91220.6|91170.6|91218.7|91168.7|43
1644283420000|2022-02-08 01:23:40|91219.4|91169.4|91223.7|91173.7|91224.5|91174.5|91218.9|91168.9|45
1644283430000|2022-02-08 01:23:50|91223.9|91173.9|91225.2|91175.2|91235.7|91176.7|91223.5|91162.7|45
1644283440000|2022-02-08 01:24:00|91224.9|91174.9|91237.7|91160|91238.5|91175|91223|91159.7|27
1644283450000|2022-02-08 01:24:10|91238.2|91160.7|91236.9|91162.9|91239.2|91176|91224.9|91160.7|45
1644283460000|2022-02-08 01:24:20|91237|91164|91235.7|91163.4|91241.9|91177.9|91227.9|91160.3|58
1644283470000|2022-02-08 01:24:30|91235.3|91163.9|91225.9|91175.9|91237.6|91176.3|91225|91162.9|49
1644283480000|2022-02-08 01:24:40|91226.1|91176.1|91228.3|91178.3|91239.7|91178.7|91225|91166.5|47
1644283490000|2022-02-08 01:24:50|91238.1|91167.7|91227.4|91177.4|91239.1|91177.9|91227.1|91166|32
1644283500000|2022-02-08 01:25:00|91238.1|91157.2|91237.7|91164.4|91243.6|91179.4|91226|91157.2|54
1644283510000|2022-02-08 01:25:10|91239.1|91163.8|91235|91162|91242.1|91174.2|91223.3|91157.3|38
1644283520000|2022-02-08 01:25:20|91238|91162.2|91258.9|91170.7|91262.8|91176|91235.6|91156.8|54
1644283530000|2022-02-08 01:25:30|91259|91169.7|91257.6|91169.3|91260.9|91171.9|91254.9|91166.2|34
1644283540000|2022-02-08 01:25:40|91256.8|91169.7|91248.1|91166.9|91260.3|91173.1|91248.1|91162.3|47
1644283550000|2022-02-08 01:25:50|91248.3|91166.8|91249.3|91160.1|91255.1|91170.4|91244.1|91158|52
1644283560000|2022-02-08 01:26:00|91248.5|91160.7|91257.7|91171.8|91259.2|91172.2|91241.8|91152.4|53
1644283570000|2022-02-08 01:26:10|91260.5|91167.9|91260.3|91168.2|91265.8|91175.7|91257.4|91165.9|79
1644283580000|2022-02-08 01:26:20|91260.1|91167.7|91265.6|91173.3|91268.7|91178.2|91257.5|91164.8|70
1644283590000|2022-02-08 01:26:30|91265.5|91173.2|91267.5|91175.7|91271.2|91178.8|91263.1|91171.5|56
1644283600000|2022-02-08 01:26:40|91267.4|91174.2|91257.5|91168.5|91269.3|91176.4|91255.7|91163.1|57
1644283610000|2022-02-08 01:26:50|91260|91169|91262.3|91163.2|91262.3|91171.2|91257.2|91162.5|65
1644283620000|2022-02-08 01:27:00|91262.1|91164.3|91262.4|91165.7|91263|91169.5|91257.8|91161.3|59
1644283630000|2022-02-08 01:27:10|91262.3|91165.4|91259.3|91166.3|91263.3|91169.6|91258.3|91163.7|69
1644283640000|2022-02-08 01:27:20|91259|91166.7|91261.9|91163.4|91262|91168.8|91255.5|91162.4|61
1644283650000|2022-02-08 01:27:30|91259.5|91163.7|91258.3|91165.2|91264.5|91172.9|91256.8|91161.4|64
1644283660000|2022-02-08 01:27:40|91256.8|91166.6|91258.7|91167.6|91264|91169.2|91252.9|91159.1|68
1644283670000|2022-02-08 01:27:50|91261.4|91167.8|91259.1|91163.4|91262.4|91170.8|91257.7|91162.3|63
1644283680000|2022-02-08 01:28:00|91258.6|91164|91262|91165.6|91262.7|91167.3|91258.5|91161.7|65
1644283690000|2022-02-08 01:28:10|91261.7|91166.3|91254|91172.7|91264.5|91172.7|91253.2|91164|66
1644283700000|2022-02-08 01:28:20|91266.3|91160.6|91270.8|91174.9|91270.9|91182.3|91253.9|91160.6|53
1644283710000|2022-02-08 01:28:30|91271.9|91172.1|91267.6|91177.3|91271.9|91179.8|91259|91172.1|63
1644283720000|2022-02-08 01:28:40|91268|91176.2|91267.3|91175.3|91271|91179.2|91264.3|91173|39
1644283730000|2022-02-08 01:28:50|91267.2|91175|91270.8|91173.3|91270.8|91176.2|91265.9|91171.6|59
1644283740000|2022-02-08 01:29:00|91271.1|91174.4|91265.1|91177.5|91276|91179.6|91261|91167|63
1644283750000|2022-02-08 01:29:10|91269.7|91173.7|91271.6|91171.4|91271.6|91179.8|91266.2|91171.4|53
1644283760000|2022-02-08 01:29:20|91271.1|91172|91270.2|91171.8|91271.1|91180.9|91267|91171.3|43
1644283770000|2022-02-08 01:29:30|91268.6|91173.3|91267.2|91173.8|91270|91175.3|91266.5|91170.8|31
1644283780000|2022-02-08 01:29:40|91267.1|91174.5|91267.4|91172.6|91270.5|91180.7|91264|91168.4|33
1644283790000|2022-02-08 01:29:50|91267.3|91172.3|91263.8|91173.5|91274|91182.3|91261.1|91162|38
1644283800000|2022-02-08 01:30:00|91262.5|91174.9|91266.3|91185.8|91271|91185.8|91262.5|91169.3|44
1644283810000|2022-02-08 01:30:10|91261.4|91181.7|91276.5|91187|91281.1|91190.6|91261.4|91170.6|45
1644283820000|2022-02-08 01:30:20|91277.1|91186.6|91277.9|91182.5|91280.5|91190.7|91272.4|91180.8|49
1644283830000|2022-02-08 01:30:30|91276.2|91184.5|91284.7|91195.9|91285.3|91196.8|91276.2|91182.8|45
1644283840000|2022-02-08 01:30:40|91284.6|91196.5|91282.8|91189.6|91287.8|91197.5|91281.9|91188.9|53
1644283850000|2022-02-08 01:30:50|91282.5|91189.3|91279.7|91192.9|91288.4|91196|91276.5|91183.3|52
1644283860000|2022-02-08 01:31:00|91283.6|91186.7|91283.3|91195.1|91287.4|91195.1|91277.9|91182.9|55
1644283870000|2022-02-08 01:31:10|91281.4|91194.2|91288|91194.5|91288|91197.6|91281.4|91189.1|40
1644283880000|2022-02-08 01:31:20|91287.5|91194.1|91284.7|91198.5|91287.5|91198.5|91282.9|91191.7|18
1644283890000|2022-02-08 01:31:30|91284.6|91198.4|91285.8|91191.5|91293|91203.5|91284.6|91191.5|50
1644283900000|2022-02-08 01:31:40|91287.2|91191.6|91280.8|91189.7|91289.1|91195|91280.6|91186.2|59
1644283910000|2022-02-08 01:31:50|91282.9|91189.9|91282.6|91185.6|91285|91192.5|91279.7|91183.5|38
1644283920000|2022-02-08 01:32:00|91284.5|91190.7|91283.5|91185.4|91285.2|91191.6|91280.7|91185.4|36
1644283930000|2022-02-08 01:32:10|91283.7|91186.5|91283.7|91191.2|91283.9|91191.2|91280.7|91183|52
1644283940000|2022-02-08 01:32:20|91286.5|91190.3|91279.5|91186.4|91290.2|91192.4|91277.9|91178.7|30
1644283950000|2022-02-08 01:32:30|91281.7|91184.5|91284.4|91189|91286.8|91194.6|91281.6|91183.5|46
1644283960000|2022-02-08 01:32:40|91285.9|91194.6|91287.1|91191.4|91287.6|91195.4|91282.8|91189|41
1644283970000|2022-02-08 01:32:50|91287.3|91191.7|91291.2|91194.4|91291.4|91198|91285.7|91189.2|52
1644283980000|2022-02-08 01:33:00|91290.1|91195.2|91292.4|91191.4|91295.8|91200.1|91285.4|91191.4|57
1644283990000|2022-02-08 01:33:10|91290.4|91193.2|91290.6|91194.3|91294.2|91199.9|91289.7|91187.9|47
1644284000000|2022-02-08 01:33:20|91290|91194.9|91290.3|91194.1|91295.3|91197.9|91284.3|91182|55
1644284010000|2022-02-08 01:33:30|91290.4|91192.5|91287.2|91198.5|91294.2|91199.9|91287.2|91191.4|53
1644284020000|2022-02-08 01:33:40|91288.6|91199.6|91293.8|91196.2|91294.3|91199.6|91288.6|91191.7|64
1644284030000|2022-02-08 01:33:50|91295.6|91195|91293.6|91196.9|91295.6|91199.7|91291.5|91192.9|41
1644284040000|2022-02-08 01:34:00|91293.2|91196.5|91290.5|91193.7|91296.1|91200.1|91286.7|91189.5|31
1644284050000|2022-02-08 01:34:10|91289.1|91194.8|91291.3|91195.5|91299.7|91201.1|91289.1|91190.1|48
1644284060000|2022-02-08 01:34:20|91292.2|91194.4|91290.9|91193.9|91294.1|91200.2|91286|91189.8|54
1644284070000|2022-02-08 01:34:30|91290.3|91195.3|91292.8|91196.2|91293.9|91202|91289.4|91193.5|38
1644284080000|2022-02-08 01:34:40|91293|91196.1|91297.4|91196|91297.4|91200.4|91291|91192.7|26
1644284090000|2022-02-08 01:34:50|91297.3|91197|91292.2|91197.2|91300.1|91204.2|91288.9|91193.4|37
1644284100000|2022-02-08 01:35:00|91290.4|91199.4|91299.5|91207.1|91302.1|91208.9|91289.3|91194.4|59
1644284110000|2022-02-08 01:35:10|91301.9|91204.6|91302.3|91203.8|91304.1|91212.4|91296.2|91202.4|43
1644284120000|2022-02-08 01:35:20|91302.7|91204.3|91305.7|91204|91307|91214.7|91297.9|91204|59
1644284130000|2022-02-08 01:35:30|91300.7|91209|91302.5|91210.5|91309.5|91213.8|91300.2|91204.6|56
1644284140000|2022-02-08 01:35:40|91303.8|91209|91307.5|91211.1|91312.8|91215.3|91301.3|91207.5|19
1644284150000|2022-02-08 01:35:50|91306.3|91212.4|91309.3|91207.8|91311|91213.1|91305|91207.6|20
1644284160000|2022-02-08 01:36:00|91308.8|91208.1|91306|91210.5|91312.2|91215.8|91302.6|91205|25
1644284170000|2022-02-08 01:36:10|91304.5|91211.4|91301.9|91211.5|91305.3|91214.3|91299.1|91211.2|17
1644284180000|2022-02-08 01:36:20|91299.8|91213.5|91309.2|91217.6|91313.9|91221|91299.7|91210.8|25
1644284190000|2022-02-08 01:36:30|91309.4|91217.1|91313.8|91213.9|91315.1|91222.7|91303.9|91213.9|54
1644284200000|2022-02-08 01:36:40|91312.7|91214.5|91305.2|91222.3|91313.3|91224|91304.4|91214.5|34
1644284210000|2022-02-08 01:36:50|91304.8|91222.8|91310.4|91213|91310.5|91222.9|91303.3|91213|30
1644284220000|2022-02-08 01:37:00|91307.4|91215.6|91295.9|91216.1|91309.9|91222.2|91295.6|91205.6|44
1644284230000|2022-02-08 01:37:10|91296.1|91216.2|91301|91212.9|91306.4|91216.2|91296|91208.6|44
1644284240000|2022-02-08 01:37:20|91303.4|91210|91301.1|91210.5|91304.1|91214.7|91300.6|91209.2|44
1644284250000|2022-02-08 01:37:30|91301|91210.7|91296.2|91205.9|91301.2|91212.7|91294|91203.2|45
1644284260000|2022-02-08 01:37:40|91297.6|91204.2|91298.1|91208.6|91299|91210.6|91294.9|91204.2|40
1644284270000|2022-02-08 01:37:50|91298.6|91208.5|91299.7|91204.6|91300.4|91210.8|91294|91204.6|27
1644284280000|2022-02-08 01:38:00|91299.4|91202.8|91294.7|91212.1|91300.5|91214.2|91294.5|91202.8|34
1644284290000|2022-02-08 01:38:10|91296.3|91211.2|91295.3|91210.5|91296.3|91212.6|91294|91210.5|33
1644284300000|2022-02-08 01:38:20|91293.8|91212.3|91291.8|91212.8|91295.4|91212.8|91291.3|91209.4|20
1644284310000|2022-02-08 01:38:30|91290.9|91213.8|91291.9|91215.1|91294.7|91217.4|91289.9|91212.8|32
1644284320000|2022-02-08 01:38:40|91293.4|91214.6|91293.8|91214.2|91297.8|91214.6|91289.8|91205.3|33
1644284330000|2022-02-08 01:38:50|91293.4|91213.8|91290.1|91214.7|91296.2|91215.4|91290.1|91209.3|26
1644284340000|2022-02-08 01:39:00|91291.2|91214.8|91295.4|91206.9|91300.6|91215.1|91290.8|91205|30
1644284350000|2022-02-08 01:39:10|91297|91205.4|91300|91199.2|91301.7|91205.4|91296.1|91197.7|26
1644284360000|2022-02-08 01:39:20|91299.8|91199.4|91297|91207.9|91303.8|91208.4|91297|91198.3|37
1644284370000|2022-02-08 01:39:30|91296.7|91206|91298.7|91204.5|91303.9|91209.1|91295.4|91200.6|32
1644284380000|2022-02-08 01:39:40|91298.5|91204.4|91303.4|91206.2|91303.8|91212.1|91297.1|91203.4|24
1644284390000|2022-02-08 01:39:50|91303.6|91206.1|91300.2|91202|91305.1|91208|91298.7|91202|28
1644284400000|2022-02-08 01:40:00|91300|91202.1|91296.2|91205.9|91303|91206|91296.1|91201.7|46
1644284410000|2022-02-08 01:40:10|91302.1|91200.2|91301.2|91203.9|91304.3|91205.3|91299.3|91198.3|34
1644284420000|2022-02-08 01:40:20|91300.9|91203.6|91302|91202.6|91304|91207.3|91297.4|91200.5|40
1644284430000|2022-02-08 01:40:30|91300.5|91204.1|91304.7|91204.2|91304.7|91207.3|91296.8|91199.9|37
1644284440000|2022-02-08 01:40:40|91304.1|91203.7|91299.8|91206.6|91304.1|91206.9|91299.6|91203|34
1644284450000|2022-02-08 01:40:50|91300.1|91206.3|91299.3|91206.5|91300.7|91207.3|91299|91205.9|21
1644284460000|2022-02-08 01:41:00|91299|91206.4|91295.4|91203.3|91306.2|91208.8|91294.4|91198.7|38
1644284470000|2022-02-08 01:41:10|91296.4|91202.5|91300.2|91197.8|91302.5|91202.6|91294.9|91194|37
1644284480000|2022-02-08 01:41:20|91299.7|91192.9|91294.5|91194.7|91305|91201|91291.3|91192.9|31
1644284490000|2022-02-08 01:41:30|91292.6|91196.4|91290.2|91191|91295.9|91198.8|91281.2|91188.2|34
1644284500000|2022-02-08 01:41:40|91289|91192.3|91290.2|91190.3|91294.3|91194.3|91286.7|91187.4|49
1644284510000|2022-02-08 01:41:50|91288.2|91189.7|91287.2|91188|91292.7|91192.3|91284.5|91186.7|54
1644284520000|2022-02-08 01:42:00|91287.3|91188.1|91282.7|91181.4|91290.7|91189.9|91278.2|91180.6|56
1644284530000|2022-02-08 01:42:10|91282.6|91182|91281.8|91185.5|91286.3|91185.8|91279.9|91179.3|32
1644284540000|2022-02-08 01:42:20|91282.1|91185.8|91288.9|91191.5|91292.6|91198.6|91278.2|91181.8|41
1644284550000|2022-02-08 01:42:30|91291.2|91190.8|91291.2|91186.4|91294.1|91192.5|91288.1|91184.7|51
1644284560000|2022-02-08 01:42:40|91289.8|91186.7|91289.3|91187.2|91292.7|91189.1|91287.9|91184.8|57
1644284570000|2022-02-08 01:42:50|91289.4|91187.4|91286.3|91188.8|91292.2|91189.1|91285.9|91185|46
1644284580000|2022-02-08 01:43:00|91288.5|91186.8|91283|91189.7|91291.4|91190.4|91282.8|91184.5|35
1644284590000|2022-02-08 01:43:10|91287.8|91185.1|91287|91185.8|91291.4|91186.4|91285.9|91181.9|20
1644284600000|2022-02-08 01:43:20|91291.4|91187.5|91287.2|91179.5|91291.6|91188.1|91283.5|91179.5|31
1644284610000|2022-02-08 01:43:30|91284.5|91183.2|91284|91179.9|91288.8|91183.2|91282.1|91179.1|20
1644284620000|2022-02-08 01:43:40|91284.8|91179.2|91283.9|91183.3|91284.8|91184|91278.9|91179.2|36
1644284630000|2022-02-08 01:43:50|91284|91183.4|91288.4|91181.1|91288.4|91186.4|91282.7|91181.1|40
1644284640000|2022-02-08 01:44:00|91285.9|91181.3|91286|91184.5|91287.1|91186.7|91283.6|91181.3|33
1644284650000|2022-02-08 01:44:10|91284|91186.8|91287.2|91184.7|91290.4|91188.6|91283.6|91182.4|30
1644284660000|2022-02-08 01:44:20|91286|91185.8|91285.2|91184.4|91289.6|91188.3|91281.1|91182.4|32
1644284670000|2022-02-08 01:44:30|91287.3|91182.5|91284.3|91182.6|91287.7|91186.6|91283.1|91182.3|35
1644284680000|2022-02-08 01:44:40|91284.1|91182.3|91281.5|91185|91287|91185.5|91281|91179.2|31
1644284690000|2022-02-08 01:44:50|91280.7|91185.1|91282.2|91180.5|91282.9|91185.1|91277.3|91177.7|19
1644284700000|2022-02-08 01:45:00|91286.9|91176.5|91281.7|91182.3|91286.9|91183.9|91278.3|91176.5|27
1644284710000|2022-02-08 01:45:10|91283.2|91180.9|91281.3|91185.9|91284.4|91185.9|91279.4|91180.8|30
1644284720000|2022-02-08 01:45:20|91281.6|91185.8|91280.7|91180.8|91289.3|91189.5|91275.1|91180.1|40
1644284730000|2022-02-08 01:45:30|91279.9|91182.3|91280.6|91181|91282.3|91184.2|91277.9|91180|27
1644284740000|2022-02-08 01:45:40|91279.8|91181.5|91284.1|91181.3|91284.1|91184|91278|91181.3|33
1644284750000|2022-02-08 01:45:50|91282.7|91182.4|91283.2|91187|91285.3|91189.1|91281.3|91181.5|21
1644284760000|2022-02-08 01:46:00|91282.5|91187.4|91283.1|91182.4|91288.3|91189.1|91280.9|91182.4|35
1644284770000|2022-02-08 01:46:10|91284.1|91181.7|91283.4|91181.5|91284.1|91184.1|91281.1|91181.5|28
1644284780000|2022-02-08 01:46:20|91284.2|91180.6|91281.7|91181.4|91284.2|91184.6|91277.7|91179.8|20
1644284790000|2022-02-08 01:46:30|91284.1|91179.2|91280.4|91182.6|91284.1|91182.7|91278.7|91178.9|16
1644284800000|2022-02-08 01:46:40|91280.3|91183|91280.9|91182.4|91283.3|91183|91279.7|91180.3|12
1644284810000|2022-02-08 01:46:50|91280.5|91182.7|91284.8|91183.9|91288.5|91185.7|91280.5|91181.6|26
1644284820000|2022-02-08 01:47:00|91282.7|91184.4|91285.2|91179.9|91286.5|91184.4|91282|91179.9|25
1644284830000|2022-02-08 01:47:10|91284.4|91180.4|91281.7|91181.1|91285.7|91183.4|91277.9|91178.9|18
1644284840000|2022-02-08 01:47:20|91282.3|91180.9|91285.6|91185.8|91287.4|91185.8|91279.6|91179.7|24
1644284850000|2022-02-08 01:47:30|91288.5|91183.6|91287.5|91185.7|91288.9|91188.3|91283.4|91183.6|32
1644284860000|2022-02-08 01:47:40|91289.1|91183.9|91295.2|91193.9|91297.1|91194.1|91286.2|91183.7|40
1644284870000|2022-02-08 01:47:50|91297.6|91191.7|91296.9|91193.7|91300.4|91196.1|91294.2|91188.6|19
1644284880000|2022-02-08 01:48:00|91298.8|91191.9|91295|91194.7|91299.3|91194.7|91295|91191.2|21
1644284890000|2022-02-08 01:48:10|91296.8|91194.3|91305.4|91198.1|91305.7|91200.9|91296.5|91192.1|30
1644284900000|2022-02-08 01:48:20|91305.2|91199.7|91304.9|91200|91311.2|91206.2|91299.5|91195.2|31
1644284910000|2022-02-08 01:48:30|91306.7|91200.1|91304.6|91200|91306.9|91200.7|91302.3|91197.9|24
1644284920000|2022-02-08 01:48:40|91304.8|91199.7|91308.4|91200|91312.5|91207.4|91301.1|91196.5|34
1644284930000|2022-02-08 01:48:50|91310.7|91197.5|91302.1|91205.7|91310.7|91205.9|91302.1|91197.5|13
1644284940000|2022-02-08 01:49:00|91306.3|91201.5|91308.8|91202.9|91308.9|91204.1|91304.9|91199.5|23
1644284950000|2022-02-08 01:49:10|91309.1|91203|91306.8|91208.5|91309.4|91208.5|91306.1|91203|23
1644284960000|2022-02-08 01:49:20|91306.7|91208.7|91310.8|91210.2|91312.6|91210.8|91304.9|91207.8|19
1644284970000|2022-02-08 01:49:30|91315.2|91206|91311.6|91209.4|91315.4|91210.9|91309.7|91203.3|27
1644284980000|2022-02-08 01:49:40|91312.1|91209.3|91315.1|91204.8|91315.1|91212.2|91310.7|91204.4|17
1644284990000|2022-02-08 01:49:50|91314.2|91204.9|91304.1|91207.6|91317.4|91208.9|91303.7|91202|19
1644285000000|2022-02-08 01:50:00|91304.9|91207.3|91303|91208|91312.3|91208|91303|91198.3|29
1644285010000|2022-02-08 01:50:10|91305.2|91207.5|91305.7|91207|91306.4|91210.3|91302.2|91205.5|24
1644285020000|2022-02-08 01:50:20|91306.4|91206.2|91302.8|91205.9|91306.4|91207.1|91301.9|91204.5|22
1644285030000|2022-02-08 01:50:30|91303.2|91205.8|91307.9|91202.8|91307.9|91209.8|91301.5|91202.8|21
1644285040000|2022-02-08 01:50:40|91306.4|91204.8|91307.8|91202.2|91307.8|91206.3|91303.7|91202.2|14
1644285050000|2022-02-08 01:50:50|91306.3|91203.6|91296.2|91201.1|91307.2|91209.7|91296.2|91196.5|32
1644285060000|2022-02-08 01:51:00|91296.1|91201|91305.8|91196.1|91306.3|91201.7|91293.5|91194.6|24
1644285070000|2022-02-08 01:51:10|91307.3|91194.4|91314.6|91213.8|91316.9|91214.1|91301.9|91194.4|34
1644285080000|2022-02-08 01:51:20|91316|91212.5|91317.7|91216.1|91319.7|91216.3|91311.7|91211.4|25
1644285090000|2022-02-08 01:51:30|91317.6|91219.3|91321.9|91218.1|91323|91220.5|91316|91217.1|24
1644285100000|2022-02-08 01:51:40|91321.1|91219.1|91321.4|91231.7|91326|91235.7|91317.4|91217.6|39
1644285110000|2022-02-08 01:51:50|91323.8|91230.3|91310.6|91203.8|91323.8|91236.5|91306.4|91202.7|44
1644285120000|2022-02-08 01:52:00|91311.8|91201.8|91315.4|91206|91316.5|91213.9|91308.2|91197.8|59
1644285130000|2022-02-08 01:52:10|91314.5|91206.4|91307.7|91198.1|91315.6|91209.6|91304.2|91196.2|51
1644285140000|2022-02-08 01:52:20|91307|91198.8|91307.7|91211.1|91315.9|91212.6|91304.8|91196.4|40
1644285150000|2022-02-08 01:52:30|91308.7|91210.4|91311|91210.6|91315.4|91211.1|91308.7|91202.4|32
1644285160000|2022-02-08 01:52:40|91309.7|91211.5|91310.7|91211.3|91313.3|91211.5|91309.7|91207.4|20
1644285170000|2022-02-08 01:52:50|91309.1|91211.2|91309.3|91208.5|91313.5|91211.6|91306.4|91203.4|32
1644285180000|2022-02-08 01:53:00|91310.9|91206.3|91311|91208.8|91314|91212.1|91307.6|91202.3|28
1644285190000|2022-02-08 01:53:10|91309.1|91210.3|91315.4|91214.9|91316.4|91214.9|91307.1|91203.4|33
1644285200000|2022-02-08 01:53:20|91311.9|91214.8|91313.2|91212.4|91313.2|91215.4|91306.3|91204.7|21
1644285210000|2022-02-08 01:53:30|91312.9|91203.6|91313.1|91209.1|91313.1|91214.2|91307.4|91203.6|16
1644285220000|2022-02-08 01:53:40|91313.3|91208.5|91305.7|91209.9|91315.7|91210.4|91305.7|91201.4|29
1644285230000|2022-02-08 01:53:50|91305.6|91209.8|91308.3|91203.6|91310.2|91209.8|91300.9|91203.6|33
1644285240000|2022-02-08 01:54:00|91308.2|91203.5|91310.3|91202.8|91310.3|91210.6|91300.5|91200.9|31
1644285250000|2022-02-08 01:54:10|91308.8|91204.4|91309.2|91205.6|91314.2|91213.6|91306|91202|29
1644285260000|2022-02-08 01:54:20|91313.2|91201.6|91306.2|91204.7|91313.9|91208.2|91306.2|91201.6|28
1644285270000|2022-02-08 01:54:30|91307|91202.9|91312.1|91211.6|91313.3|91211.6|91305.1|91202.6|34
1644285280000|2022-02-08 01:54:40|91312.8|91211.2|91306.9|91206.8|91312.8|91211.2|91306.8|91205.1|32
1644285290000|2022-02-08 01:54:50|91306.6|91206.4|91305.6|91204.8|91308.3|91206.9|91304.2|91201.9|21
1644285300000|2022-02-08 01:55:00|91303.1|91200.9|91297.4|91200.7|91311.6|91211.1|91294.8|91198.4|56
1644285310000|2022-02-08 01:55:10|91297.3|91200.6|91290.4|91202|91300.3|91202|91285.1|91195.6|55
1644285320000|2022-02-08 01:55:20|91290.6|91202.1|91296.7|91202.8|91298.1|91203.4|91283.7|91196.7|57
1644285330000|2022-02-08 01:55:30|91296.8|91202.6|91294|91198|91298.7|91203.3|91293.5|91195|45
1644285340000|2022-02-08 01:55:40|91293.9|91197.9|91295.6|91198.2|91296.8|91199.1|91293.8|91195.8|32
1644285350000|2022-02-08 01:55:50|91295.5|91198.9|91293.8|91198.8|91299.8|91201.3|91293.5|91198.2|32
1644285360000|2022-02-08 01:56:00|91296.1|91197.2|91296|91201.7|91300.6|91201.7|91294.5|91196.3|46
1644285370000|2022-02-08 01:56:10|91296.1|91201.9|91294|91204.7|91302.2|91207.5|91292.4|91196.1|40
1644285380000|2022-02-08 01:56:20|91294.8|91200.4|91294.1|91203|91294.9|91204.7|91293.4|91200.3|34
1644285390000|2022-02-08 01:56:30|91294|91202.1|91294.1|91201.1|91299.8|91205.3|91292.6|91199.5|40
1644285400000|2022-02-08 01:56:40|91293.7|91202.6|91297.4|91203.3|91299.5|91204.2|91293.4|91200.8|39
1644285410000|2022-02-08 01:56:50|91297.2|91203.4|91295.1|91196.6|91299.1|91204.7|91288.5|91194.8|47
1644285420000|2022-02-08 01:57:00|91294.7|91197.5|91293.8|91195.1|91294.8|91202.6|91288.7|91195.1|53
1644285430000|2022-02-08 01:57:10|91292.2|91197|91293.7|91197.2|91294.4|91199.7|91287.9|91195.6|42
1644285440000|2022-02-08 01:57:20|91293.6|91197|91292.6|91194.6|91293.9|91200.4|91288.1|91194.6|44
1644285450000|2022-02-08 01:57:30|91292.9|91195.7|91282|91192.4|91295|91198.6|91281.9|91189.7|57
1644285460000|2022-02-08 01:57:40|91282.6|91191.5|91289.5|91193.9|91292.7|91196.5|91282.6|91189.8|36
1644285470000|2022-02-08 01:57:50|91290|91194.5|91293.8|91199.8|91295.9|91201.1|91287.5|91191.6|48
1644285480000|2022-02-08 01:58:00|91294.1|91198.6|91292.5|91198.1|91296.5|91202.9|91291|91194.9|54
1644285490000|2022-02-08 01:58:10|91292.4|91198.8|91291.2|91196.3|91294.5|91199.3|91290.3|91195.2|42
1644285500000|2022-02-08 01:58:20|91291.1|91196.5|91290.5|91197.7|91295.2|91197.7|91290.5|91193.8|42
1644285510000|2022-02-08 01:58:30|91290.9|91197.3|91283.2|91193.5|91295.8|91197.3|91283.2|91183.1|39
1644285520000|2022-02-08 01:58:40|91283.4|91193.3|91292|91196.7|91297.2|91197.9|91283.4|91186.7|50
1644285530000|2022-02-08 01:58:50|91291.5|91197.6|91293.9|91203.8|91299.4|91203.9|91289.3|91189|46
1644285540000|2022-02-08 01:59:00|91293.5|91204.3|91293.9|91199.7|91299|91204.3|91293.4|91197.9|40
1644285550000|2022-02-08 01:59:10|91294.5|91200.3|91299.1|91202.7|91301.5|91203.8|91294.5|91198.1|45
1644285560000|2022-02-08 01:59:20|91298.9|91202.6|91301.4|91212.9|91305.6|91213.6|91297.7|91200.8|52
1644285570000|2022-02-08 01:59:30|91300|91210.1|91303.5|91207.8|91306.3|91210.5|91300|91204.8|38
1644285580000|2022-02-08 01:59:40|91303.3|91208.4|91307.6|91210|91308.2|91211.5|91303.3|91205.8|32
1644285590000|2022-02-08 01:59:50|91308.2|91209.9|91304.1|91214|91310.6|91220.5|91302.1|91209.9|51
1644285600000|2022-02-08 02:00:00|91305.3|91214.1|91306.2|91219.7|91308.5|91221|91305|91210.8|51
1644285610000|2022-02-08 02:00:10|91306.6|91219.9|91307|91207.4|91310.3|91220.8|91303.7|91206.6|39
1644285620000|2022-02-08 02:00:20|91306.1|91207.9|91307.4|91216.5|91310.8|91216.5|91303.5|91205.3|38
1644285630000|2022-02-08 02:00:30|91307.6|91216.4|91305.6|91214.2|91309.8|91217.3|91304.6|91209|46
1644285640000|2022-02-08 02:00:40|91305.7|91214.4|91308.4|91219.9|91312.2|91222.1|91304.2|91214.1|70
1644285650000|2022-02-08 02:00:50|91308.2|91220.1|91320.7|91224.4|91322.1|91229.3|91306.8|91216.4|51
1644285660000|2022-02-08 02:01:00|91320.8|91224.3|91310.9|91229|91323.8|91230.1|91309.1|91222.7|49
1644285670000|2022-02-08 02:01:10|91310.4|91229.3|91312.7|91224.6|91312.7|91230.3|91309.6|91224.6|39
1644285680000|2022-02-08 02:01:20|91313.6|91224|91312.1|91228.9|91313.6|91230.1|91309.6|91224|42
1644285690000|2022-02-08 02:01:30|91311.5|91229.1|91314.2|91235.3|91325.3|91238.4|91311.5|91228.6|64
1644285700000|2022-02-08 02:01:40|91314.6|91235.9|91315.6|91232|91321.9|91237.5|91310.4|91230.7|66
1644285710000|2022-02-08 02:01:50|91315.8|91232.3|91312.6|91230.7|91317.6|91233.7|91311.5|91225.8|50
1644285720000|2022-02-08 02:02:00|91312.3|91230.8|91309.3|91217.5|91313.4|91231.1|91305.7|91212.7|56
1644285730000|2022-02-08 02:02:10|91309.2|91217.7|91310.1|91215.9|91314.3|91218.7|91308.2|91213.9|49
1644285740000|2022-02-08 02:02:20|91309.5|91217.1|91306.5|91221.3|91311.2|91222.7|91305.6|91215.3|33
1644285750000|2022-02-08 02:02:30|91307.1|91220.7|91302.2|91222.9|91307.2|91223.9|91301.8|91220.5|26
1644285760000|2022-02-08 02:02:40|91303.5|91222.6|91306.6|91219.8|91308.3|91223.5|91302.6|91218.3|26
1644285770000|2022-02-08 02:02:50|91307.4|91219.1|91308|91220.7|91308|91221.6|91304.3|91219.1|20
1644285780000|2022-02-08 02:03:00|91308.8|91220.2|91303.6|91228.5|91310.2|91230.8|91301.2|91220.2|51
1644285790000|2022-02-08 02:03:10|91302.2|91229.2|91304.8|91228.3|91308.3|91230.3|91302.2|91226|39
1644285800000|2022-02-08 02:03:20|91305.8|91228|91305.3|91228.9|91306.5|91229.8|91304|91227.7|32
1644285810000|2022-02-08 02:03:30|91305.2|91228.8|91308.6|91233.6|91312.5|91234.5|91304.8|91227|45
1644285820000|2022-02-08 02:03:40|91307.7|91234|91305.5|91235.5|91313|91236.4|91305.5|91232|34
1644285830000|2022-02-08 02:03:50|91295.6|91245.6|91308.6|91233.9|91309.7|91245.6|91295.6|91233.5|27
1644285840000|2022-02-08 02:04:00|91307.8|91234.3|91307|91229.3|91312.5|91235.3|91306.2|91227.7|32
1644285850000|2022-02-08 02:04:10|91308.9|91228.6|91305.4|91224.3|91308.9|91229.6|91303.3|91222.7|29
1644285860000|2022-02-08 02:04:20|91305.5|91224.4|91304.6|91225|91306.8|91225.7|91300.6|91222.6|27
1644285870000|2022-02-08 02:04:30|91304.5|91224.9|91305.3|91226.9|91307|91227.1|91303.4|91224.1|23
1644285880000|2022-02-08 02:04:40|91304.8|91226.7|91305.9|91225.7|91307.5|91227|91304.8|91223.8|17
1644285890000|2022-02-08 02:04:50|91307|91224.9|91312|91228.9|91321.6|91237.5|91304.4|91220.9|18
1644285900000|2022-02-08 02:05:00|91311.6|91227.4|91307.5|91230.3|91313.8|91232.3|91305.4|91226.9|29
1644285910000|2022-02-08 02:05:10|91307.3|91229.4|91307.6|91230.3|91310.1|91231.3|91307.1|91227.7|16
1644285920000|2022-02-08 02:05:20|91307.5|91230.9|91305.4|91229.3|91307.7|91239.5|91289.5|91220.9|26
1644285930000|2022-02-08 02:05:30|91304.1|91229.7|91299.3|91220.6|91309|91231.4|91296.4|91217.6|35
1644285940000|2022-02-08 02:05:40|91298.8|91221.4|91306.8|91228.2|91309.8|91231.2|91298.1|91219.4|46
1644285950000|2022-02-08 02:05:50|91307.8|91227.7|91308.1|91226.9|91309.6|91228|91306.2|91225.4|31
1644285960000|2022-02-08 02:06:00|91309|91226.5|91310.1|91229|91310.2|91229|91307.9|91226.1|26
1644285970000|2022-02-08 02:06:10|91310.2|91229.1|91313.6|91231.8|91315.2|91235.7|91308.8|91225.8|27
1644285980000|2022-02-08 02:06:20|91314|91231.1|91316.1|91239.3|91317.2|91239.9|91313.5|91231.1|53
1644285990000|2022-02-08 02:06:30|91316|91239.7|91313.4|91241|91320.3|91242.1|91313.4|91238.5|29
1644286000000|2022-02-08 02:06:40|91315.4|91240.4|91316.2|91237.8|91317.9|91241.9|91314.1|91237.2|20
1644286010000|2022-02-08 02:06:50|91316.3|91237.4|91314.1|91242.4|91317.3|91242.9|91313.6|91237.4|28
1644286020000|2022-02-08 02:07:00|91314.2|91242.6|91303.2|91253.2|91319.5|91255.4|91301.1|91238.8|33
1644286030000|2022-02-08 02:07:10|91314.4|91243.4|91316.6|91239.9|91319|91254.5|91302|91236.9|27
1644286040000|2022-02-08 02:07:20|91317|91240|91315.7|91238.1|91317.6|91241.6|91312.2|91237.9|19
1644286050000|2022-02-08 02:07:30|91316.1|91237.7|91312.7|91240.3|91317.5|91240.3|91312.6|91237.4|24
1644286060000|2022-02-08 02:07:40|91313|91240|91312.4|91236.7|91315.7|91240.1|91312.3|91236.2|25
1644286070000|2022-02-08 02:07:50|91312.5|91236.8|91308.3|91236|91316.9|91239.1|91307.9|91235.3|30
1644286080000|2022-02-08 02:08:00|91310.5|91236.1|91311.2|91233.4|91312|91237.5|91308.9|91232.5|29
1644286090000|2022-02-08 02:08:10|91310.5|91233.6|91309.7|91235.8|91312.7|91236.5|91308.8|91232.9|15
1644286100000|2022-02-08 02:08:20|91310.3|91235.7|91298.2|91248.2|91312.5|91248.4|91298.2|91234.4|20
1644286110000|2022-02-08 02:08:30|91298.3|91248.3|91297.8|91247.8|91310.3|91248.3|91296.9|91236.8|12
1644286120000|2022-02-08 02:08:40|91297|91247|91310|91237.8|91311.5|91247.5|91296.9|91236.7|15
1644286130000|2022-02-08 02:08:50|91310.9|91237.2|91313.1|91230.5|91313.9|91237.2|91306.7|91229.1|37
1644286140000|2022-02-08 02:09:00|91312.4|91231.6|91311.3|91236.1|91314.3|91236.6|91309.3|91230.7|47
1644286150000|2022-02-08 02:09:10|91311.7|91236.9|91311.4|91237.4|91313.5|91238.8|91310.7|91236.7|28
1644286160000|2022-02-08 02:09:20|91311.6|91237.6|91312.6|91235.7|91315.5|91238|91311.6|91234.4|24
1644286170000|2022-02-08 02:09:30|91313|91235|91314.5|91236.6|91314.5|91237.1|91312.3|91234.7|19
1644286180000|2022-02-08 02:09:40|91313.2|91237.4|91311.1|91239.3|91313.6|91240.1|91310.1|91237.1|33
1644286190000|2022-02-08 02:09:50|91311.2|91239.2|91310.2|91238|91314.3|91252.4|91297.6|91237.6|43
1644286200000|2022-02-08 02:10:00|91310.1|91238.2|91308.4|91236.3|91312.4|91250.2|91298.7|91235.1|47
1644286210000|2022-02-08 02:10:10|91298.2|91248.2|91313.2|91238.8|91313.2|91250.1|91296.8|91237.8|48
1644286220000|2022-02-08 02:10:20|91313.3|91238.9|91313.3|91237.3|91316.8|91250.5|91299.3|91234.6|46
1644286230000|2022-02-08 02:10:30|91313.2|91237|91300.6|91250.6|91316|91252.8|91300.2|91237|55
1644286240000|2022-02-08 02:10:40|91300.4|91250.4|91302.4|91252.4|91313.2|91253|91300.4|91240.3|42
1644286250000|2022-02-08 02:10:50|91302.3|91252.3|91302.2|91252.2|91303.3|91253.3|91301.8|91251.8|34
1644286260000|2022-02-08 02:11:00|91302.1|91252.1|91338.5|91255.4|91340.8|91257.2|91302.1|91242|42
1644286270000|2022-02-08 02:11:10|91338.7|91255|91337.6|91261.3|91339.8|91262.5|91336.9|91255|55
1644286280000|2022-02-08 02:11:20|91338|91261.7|91342.5|91267.1|91346.6|91267.1|91337.1|91259.7|47
1644286290000|2022-02-08 02:11:30|91343.2|91266.5|91345.8|91261.8|91348.4|91266.5|91340|91251.8|39
1644286300000|2022-02-08 02:11:40|91346|91262.1|91352.7|91270|91357.1|91271|91345.7|91262.1|57
1644286310000|2022-02-08 02:11:50|91352.8|91270.6|91354.3|91269.2|91367.4|91276.4|91352.6|91269.2|69
1644286320000|2022-02-08 02:12:00|91352.9|91269.5|91347.3|91267.7|91354.2|91271.5|91342.5|91263.2|57
1644286330000|2022-02-08 02:12:10|91345.7|91269.1|91347.7|91264|91350.9|91269.1|91345.3|91263.5|41
1644286340000|2022-02-08 02:12:20|91346.8|91264.1|91346.5|91265.4|91347.7|91265.8|91345.6|91264|27
1644286350000|2022-02-08 02:12:30|91346.4|91265.2|91346.2|91262.1|91347.7|91265.2|91344.7|91260.5|46
1644286360000|2022-02-08 02:12:40|91346.7|91262.8|91345.9|91266|91347.3|91266.4|91344.4|91262.4|29
1644286370000|2022-02-08 02:12:50|91345.4|91265.9|91345.1|91265.9|91346|91266.8|91344.6|91264.8|37
1644286380000|2022-02-08 02:13:00|91345.2|91265.6|91344.6|91265.2|91349.4|91267.9|91342.1|91260.6|29
1644286390000|2022-02-08 02:13:10|91343.4|91264.8|91340.5|91259.3|91343.4|91264.8|91335.9|91254.9|39
1644286400000|2022-02-08 02:13:20|91340.9|91260.5|91345.1|91260.7|91346.1|91263.4|91338.7|91255.5|41
1644286410000|2022-02-08 02:13:30|91345.2|91260.6|91344.3|91261.8|91345.8|91261.8|91344.3|91260.3|27
1644286420000|2022-02-08 02:13:40|91342.4|91262.3|91343|91265.3|91343.6|91265.5|91340.4|91260.6|33
1644286430000|2022-02-08 02:13:50|91344|91264.4|91342.1|91263.2|91344|91265.8|91340.5|91262.2|29
1644286440000|2022-02-08 02:14:00|91341.4|91264.4|91335.6|91257.2|91342.7|91264.4|91332.2|91251.2|42
1644286450000|2022-02-08 02:14:10|91337.1|91257.4|91336.8|91257.7|91337.9|91260.7|91334.4|91256.8|33
1644286460000|2022-02-08 02:14:20|91337.1|91258|91335|91250.1|91341.4|91259.4|91335|91250.1|40
1644286470000|2022-02-08 02:14:30|91334.7|91249.2|91330|91242.3|91337.1|91253.2|91326.4|91242.3|58
1644286480000|2022-02-08 02:14:40|91330.1|91242.1|91323.8|91237.8|91330.2|91245.2|91322|91234.8|47
1644286490000|2022-02-08 02:14:50|91322.7|91238.7|91335.1|91245.4|91335.9|91247.8|91322.7|91238.3|41
1644286500000|2022-02-08 02:15:00|91335.3|91246.5|91342.9|91246.2|91346|91248.1|91335.3|91239.8|69
1644286510000|2022-02-08 02:15:10|91344.1|91243.8|91346.6|91244.8|91346.6|91249|91341.2|91241.7|64
1644286520000|2022-02-08 02:15:20|91346.8|91244.3|91344.4|91245.7|91346.8|91246.6|91342.4|91243|33
1644286530000|2022-02-08 02:15:30|91344.8|91245.4|91348.8|91248.1|91348.8|91250.1|91344.1|91244.9|49
1644286540000|2022-02-08 02:15:40|91348|91246.7|91343.8|91248.3|91348.2|91249.1|91343.8|91245.6|67
1644286550000|2022-02-08 02:15:50|91344.4|91249.4|91346.3|91249.9|91348.5|91251.5|91343.2|91246.2|57
1644286560000|2022-02-08 02:16:00|91348.9|91250.1|91356.4|91249.6|91358.6|91256.8|91343.8|91248.3|51
1644286570000|2022-02-08 02:16:10|91361.5|91245.5|91354.5|91256.5|91361.6|91257.9|91346.6|91245.5|62
1644286580000|2022-02-08 02:16:20|91354|91258.2|91358.2|91254.6|91360.3|91258.2|91352.2|91254.6|25
1644286590000|2022-02-08 02:16:30|91357.5|91256|91350.6|91263.3|91362.8|91263.3|91343.4|91253.7|45
1644286600000|2022-02-08 02:16:40|91347|91263.5|91354.4|91257.4|91362.8|91263.5|91347|91254.3|34
1644286610000|2022-02-08 02:16:50|91354.9|91257.1|91359.9|91259.4|91365.5|91264.7|91349.3|91256.7|39
1644286620000|2022-02-08 02:17:00|91360.4|91263.1|91363.7|91258.8|91367|91264.9|91350.7|91258.8|28
1644286630000|2022-02-08 02:17:10|91359.8|91259.1|91365.1|91259.5|91368.4|91260.9|91358.3|91255.3|21
1644286640000|2022-02-08 02:17:20|91365.3|91259.4|91366.1|91261.4|91368|91262.6|91362.1|91259.4|31
1644286650000|2022-02-08 02:17:30|91364.5|91263.2|91370|91263.6|91370.1|91267|91363.2|91259.9|48
1644286660000|2022-02-08 02:17:40|91369.5|91264.4|91350.5|91251.8|91369.5|91265.8|91350.5|91251.8|32
1644286670000|2022-02-08 02:17:50|91346|91239.8|91360.1|91253.7|91363.3|91260.9|91346|91239.8|36
1644286680000|2022-02-08 02:18:00|91354.7|91255|91358.2|91259.5|91365.2|91261.9|91348.6|91253.5|48
1644286690000|2022-02-08 02:18:10|91359.5|91259.4|91356.7|91262.2|91363.2|91262.6|91356|91256.9|34
1644286700000|2022-02-08 02:18:20|91357.5|91261.5|91362.5|91260.1|91365.4|91263.3|91351.3|91259.4|44
1644286710000|2022-02-08 02:18:30|91363|91259.7|91365.7|91260|91371|91265.9|91355.2|91253.9|71
1644286720000|2022-02-08 02:18:40|91365.2|91260.3|91368.3|91257.5|91370.7|91268|91354.4|91254.4|52
1644286730000|2022-02-08 02:18:50|91369.9|91257.4|91358.6|91261.5|91371.5|91264.8|91351.2|91254.6|31
1644286740000|2022-02-08 02:19:00|91356.6|91262.4|91358.4|91253.4|91366|91264.7|91347.2|91250.3|39
1644286750000|2022-02-08 02:19:10|91356.2|91254.8|91359.2|91255.9|91364.3|91264.7|91345.2|91254.5|63
1644286760000|2022-02-08 02:19:20|91357.6|91254|91353|91257.2|91366.2|91265.7|91348.1|91251.5|52
1644286770000|2022-02-08 02:19:30|91347.2|91262|91349.8|91260.4|91368|91263.2|91347.2|91253.5|52
1644286780000|2022-02-08 02:19:40|91349.5|91260.7|91360.1|91256.9|91360.1|91263|91343.9|91256.1|30
1644286790000|2022-02-08 02:19:50|91356.8|91258.6|91355.7|91256.1|91359.5|91264.2|91344.2|91250|32
1644286800000|2022-02-08 02:20:00|91355.9|91256.2|91377.7|91271.9|91377.7|91275.3|91348.1|91256.2|60
1644286810000|2022-02-08 02:20:10|91381.1|91269.5|91378.6|91286.5|91384.3|91292.9|91373.3|91268|54
1644286820000|2022-02-08 02:20:20|91378.7|91288.1|91386.6|91299.3|91387.6|91299.3|91377.4|91287.6|43
1644286830000|2022-02-08 02:20:30|91387.1|91297.7|91387.2|91287.3|91387.2|91299.5|91380.6|91286.2|51
1644286840000|2022-02-08 02:20:40|91387.5|91287.5|91385.9|91288.1|91390.8|91296.2|91378.9|91281.6|45
1644286850000|2022-02-08 02:20:50|91384.3|91289.6|91410.5|91300.1|91415|91305.3|91381.8|91289.6|49
1644286860000|2022-02-08 02:21:00|91407.8|91299.5|91412|91315|91416.8|91315|91397.4|91298.8|58
1644286870000|2022-02-08 02:21:10|91412.3|91314.5|91413|91318.2|91422.3|91320.1|91405.4|91308.2|65
1644286880000|2022-02-08 02:21:20|91411.4|91317.8|91417|91313|91417|91321.8|91404.1|91310.6|74
1644286890000|2022-02-08 02:21:30|91414.3|91317|91420.8|91335.4|91427.7|91338.9|91408.8|91315.5|72
1644286900000|2022-02-08 02:21:40|91422.9|91335.5|91418.6|91329|91426.4|91337.2|91416.1|91329|67
1644286910000|2022-02-08 02:21:50|91419.4|91329.1|91409.7|91323.4|91420|91329.1|91407.9|91315|70
1644286920000|2022-02-08 02:22:00|91415.8|91322.2|91415|91321.7|91419.6|91322.2|91412.7|91316.8|48
1644286930000|2022-02-08 02:22:10|91414.8|91321.5|91419.7|91304.7|91419.7|91323.8|91408.8|91304.7|50
1644286940000|2022-02-08 02:22:20|91416.2|91307.3|91415.8|91314.5|91417.1|91315.2|91410.3|91307.3|50
1644286950000|2022-02-08 02:22:30|91414.7|91315.8|91413.5|91317.1|91416|91317.7|91412.1|91314.9|46
1644286960000|2022-02-08 02:22:40|91414.1|91317|91410.5|91323.5|91427.2|91325.1|91407.4|91315.8|71
1644286970000|2022-02-08 02:22:50|91411.2|91323.3|91411.4|91324.1|91423.5|91328.5|91404.8|91315.9|70
1644286980000|2022-02-08 02:23:00|91416.4|91318.3|91412.7|91321.3|91416.4|91321.9|91411|91317|50
1644286990000|2022-02-08 02:23:10|91412|91321.1|91407.3|91322.8|91412|91324.6|91406.3|91320.7|54
1644287000000|2022-02-08 02:23:20|91407.6|91323|91403.2|91303.6|91417.6|91323.4|91400.3|91296|70
1644287010000|2022-02-08 02:23:30|91406.7|91301.4|91404.8|91308.8|91413.2|91309|91402.5|91297.2|56
1644287020000|2022-02-08 02:23:40|91404.5|91307.8|91400.5|91312.4|91411.9|91313.2|91400.4|91298.1|68
1644287030000|2022-02-08 02:23:50|91400.3|91312.9|91404.6|91316.1|91411.7|91318|91400.3|91309.1|73
1644287040000|2022-02-08 02:24:00|91403.9|91315.6|91407|91319.5|91408.3|91320|91403.4|91315.6|51
1644287050000|2022-02-08 02:24:10|91405.6|91319.1|91408.8|91318.2|91410.3|91319.6|91404.4|91317.3|57
1644287060000|2022-02-08 02:24:20|91406.6|91318.1|91409|91316|91416.9|91321.3|91404.5|91314.8|66
1644287070000|2022-02-08 02:24:30|91409.2|91315.9|91404.6|91320.2|91417.6|91323.3|91404.6|91315.1|58
1644287080000|2022-02-08 02:24:40|91403.5|91321|91410|91318|91417.2|91322.6|91403.5|91299.8|52
1644287090000|2022-02-08 02:24:50|91410.8|91316.5|91406.5|91304.6|91412.6|91316.5|91402|91299.6|45
1644287100000|2022-02-08 02:25:00|91407.2|91305.3|91403.8|91307.7|91413.2|91310.1|91392.7|91302.3|62
1644287110000|2022-02-08 02:25:10|91405.9|91308.3|91402|91306.1|91410.4|91311.3|91399.1|91302.3|41
1644287120000|2022-02-08 02:25:20|91403.1|91300.9|91402|91305.9|91407.4|91308.2|91399.1|91300.9|33
1644287130000|2022-02-08 02:25:30|91403.1|91306|91400.6|91300.5|91405|91311.5|91397.5|91298|44
1644287140000|2022-02-08 02:25:40|91401.6|91298.3|91398.1|91298.1|91401.6|91305.3|91391.5|91294.3|56
1644287150000|2022-02-08 02:25:50|91394.1|91294.9|91392.8|91295.9|91399.5|91299.3|91388|91292.1|51
1644287160000|2022-02-08 02:26:00|91391.4|91297.1|91393.4|91294.9|91398.5|91305.7|91381.2|91292.5|68
1644287170000|2022-02-08 02:26:10|91398|91295.7|91394.1|91297.8|91398|91300.4|91391.3|91288.9|44
1644287180000|2022-02-08 02:26:20|91398.2|91298.4|91388.2|91288|91398.2|91298.4|91384.9|91287.2|49
1644287190000|2022-02-08 02:26:30|91390.8|91283.1|91391.9|91298.2|91396.4|91300.6|91388.4|91283.1|58
1644287200000|2022-02-08 02:26:40|91395.3|91298.9|91390|91291.6|91398.5|91300.1|91384.8|91287.4|67
1644287210000|2022-02-08 02:26:50|91389.8|91291.2|91395.1|91298.7|91399.6|91298.9|91385.4|91290.1|44
1644287220000|2022-02-08 02:27:00|91394.3|91299.3|91403.2|91293.7|91403.2|91300.9|91392.2|91289.1|60
1644287230000|2022-02-08 02:27:10|91402|91294|91399.3|91299.7|91407.4|91302.8|91393.6|91291.4|54
1644287240000|2022-02-08 02:27:20|91398.3|91292.8|91407.4|91305.8|91408.7|91307|91392.1|91292|63
1644287250000|2022-02-08 02:27:30|91409.9|91304.8|91402|91294.9|91409.9|91304.8|91395.1|91294.9|62
1644287260000|2022-02-08 02:27:40|91404.3|91296.8|91396.7|91297.8|91404.7|91308.2|91394.6|91296|50
1644287270000|2022-02-08 02:27:50|91396.9|91299.7|91402|91306.9|91403.5|91306.9|91395.1|91292.8|37
1644287280000|2022-02-08 02:28:00|91401.4|91307.7|91398.4|91300|91406.6|91307.7|91395.2|91298.4|48
1644287290000|2022-02-08 02:28:10|91399.9|91299.7|91400.4|91300.3|91406.4|91308|91396.9|91297.1|54
1644287300000|2022-02-08 02:28:20|91400.5|91301.7|91401.1|91307.1|91406.7|91307.9|91399.7|91298.3|43
1644287310000|2022-02-08 02:28:30|91401|91308|91403.8|91302.8|91408.6|91309.4|91397.4|91300.3|46
1644287320000|2022-02-08 02:28:40|91403.1|91300.6|91402.1|91302.1|91408.5|91305.7|91400.6|91299.7|47
1644287330000|2022-02-08 02:28:50|91402.9|91301.7|91405.3|91302.3|91406.1|91303.3|91400.1|91299.7|35
1644287340000|2022-02-08 02:29:00|91404.1|91301.5|91402.1|91299.1|91404.1|91306.6|91388|91296.9|59
1644287350000|2022-02-08 02:29:10|91398.3|91295.8|91395.2|91300.3|91403.8|91301.1|91384.1|91293.1|60
1644287360000|2022-02-08 02:29:20|91393.9|91299.8|91392.1|91295.7|91396|91302.7|91388.8|91291.5|51
1644287370000|2022-02-08 02:29:30|91391.4|91293.6|91392.2|91294.5|91395.4|91300.6|91377.9|91290.1|51
1644287380000|2022-02-08 02:29:40|91392.8|91293.2|91379.9|91292.4|91396.2|91300|91376.9|91291.1|68
1644287390000|2022-02-08 02:29:50|91381.8|91288.8|91401.6|91298.1|91401.6|91299.5|91376.9|91288.8|58
1644287400000|2022-02-08 02:30:00|91399|91294.9|91398.1|91296.8|91404.8|91304.3|91380.8|91289.7|75
1644287410000|2022-02-08 02:30:10|91397.1|91297|91393.4|91291.5|91400.4|91299.5|91383.9|91290.1|78
1644287420000|2022-02-08 02:30:20|91392.6|91289.6|91392.4|91288.6|91399.1|91296.8|91378.6|91285.4|63
1644287430000|2022-02-08 02:30:30|91392|91285.6|91391.3|91294.4|91400.8|91301.1|91388.1|91285.6|71
1644287440000|2022-02-08 02:30:40|91390.4|91294.8|91399.9|91303.4|91401.7|91303.4|91388.2|91289.6|53
1644287450000|2022-02-08 02:30:50|91399.3|91302.1|91392.8|91297.2|91401.8|91303.3|91392|91292.5|54
1644287460000|2022-02-08 02:31:00|91390.2|91295.5|91397.5|91295.6|91400.5|91303|91390.2|91293.2|67
1644287470000|2022-02-08 02:31:10|91395.8|91296.2|91394.4|91304.2|91404.1|91305.1|91391.3|91295.5|64
1644287480000|2022-02-08 02:31:20|91396.4|91304.1|91397|91306|91400.7|91306|91390.9|91295.3|48
1644287490000|2022-02-08 02:31:30|91395.6|91289.8|91392.5|91306.2|91405.1|91306.2|91388|91289.8|60
1644287500000|2022-02-08 02:31:40|91391.5|91306.4|91395.5|91297.5|91401|91306.4|91389.7|91292.1|60
1644287510000|2022-02-08 02:31:50|91396.7|91297.4|91390.5|91300.3|91399.6|91302.7|91387.7|91292.9|68
1644287520000|2022-02-08 02:32:00|91390.3|91300.7|91396.7|91299.2|91399.9|91301.6|91389.3|91293.1|56
1644287530000|2022-02-08 02:32:10|91396.8|91299.4|91377.6|91298.6|91399.7|91304|91377.6|91295.1|62
1644287540000|2022-02-08 02:32:20|91377.1|91298.3|91367.5|91274.7|91381.1|91298.3|91367.5|91267.3|78
1644287550000|2022-02-08 02:32:30|91368.6|91277.1|91372.1|91281.1|91376.4|91284.2|91367|91274.1|68
1644287560000|2022-02-08 02:32:40|91371.8|91280.8|91379.5|91278.7|91386.5|91285.9|91367.4|91278|64
1644287570000|2022-02-08 02:32:50|91378|91281.9|91374.4|91286.5|91380|91287.3|91372.4|91281.9|57
1644287580000|2022-02-08 02:33:00|91374.8|91286.9|91380|91286|91380|91289.9|91370.8|91283.2|47
1644287590000|2022-02-08 02:33:10|91379.8|91286.9|91379.1|91288.7|91382.2|91290.1|91372.7|91281.2|61
1644287600000|2022-02-08 02:33:20|91380.1|91288.9|91384.2|91297.7|91389.9|91299.6|91378.8|91288.9|58
1644287610000|2022-02-08 02:33:30|91382.4|91295.3|91384.2|91297.9|91387.8|91297.9|91379.6|91286|66
1644287620000|2022-02-08 02:33:40|91387.1|91298.5|91383|91293.8|91387.1|91298.5|91374.8|91288.4|63
1644287630000|2022-02-08 02:33:50|91383.2|91293.7|91379.2|91293.6|91383.9|91295.2|91376.3|91288.2|60
1644287640000|2022-02-08 02:34:00|91378.3|91293.8|91375.7|91285.7|91381.5|91293.8|91373.3|91284.2|59
1644287650000|2022-02-08 02:34:10|91375.9|91286.5|91370.9|91282.2|91379.5|91286.5|91370.3|91276.1|50
1644287660000|2022-02-08 02:34:20|91371|91282.5|91375.7|91282.7|91377.5|91284.5|91371|91281.4|39
1644287670000|2022-02-08 02:34:30|91376.4|91277.8|91379|91284.6|91379.6|91285|91374.7|91277.8|46
1644287680000|2022-02-08 02:34:40|91379.2|91285.3|91380.8|91282.7|91383.1|91288.3|91376|91281.7|48
1644287690000|2022-02-08 02:34:50|91381|91282.8|91381.4|91289.7|91382.4|91289.7|91378|91282.8|49
1644287700000|2022-02-08 02:35:00|91380.9|91289.4|91380|91289.9|91386.2|91290.9|91378.4|91284.4|49
1644287710000|2022-02-08 02:35:10|91380.1|91290|91373.6|91287.1|91382.8|91292.6|91372.6|91282.2|53
1644287720000|2022-02-08 02:35:20|91373.9|91288.2|91380.7|91287.8|91382.2|91291.2|91373.5|91286.2|46
1644287730000|2022-02-08 02:35:30|91381.1|91281.7|91378.6|91284.5|91381.9|91289.1|91378.6|91281.7|52
1644287740000|2022-02-08 02:35:40|91378.8|91284.7|91375.4|91280|91380.1|91286.9|91375.3|91279.9|38
1644287750000|2022-02-08 02:35:50|91374.6|91279.8|91378.8|91287|91380.4|91290.2|91374.6|91279.8|49
1644287760000|2022-02-08 02:36:00|91378.6|91286.8|91377.6|91283.9|91381.5|91290.7|91376.5|91283.8|53
1644287770000|2022-02-08 02:36:10|91377.1|91284.2|91382.2|91286.6|91382.4|91289.5|91376.5|91283.8|43
1644287780000|2022-02-08 02:36:20|91381.7|91286.2|91380.3|91287.5|91382.7|91288.4|91379.8|91285.6|36
1644287790000|2022-02-08 02:36:30|91380.2|91287.4|91380.2|91291.3|91386|91291.8|91379.5|91287.2|51
1644287800000|2022-02-08 02:36:40|91379.8|91291|91384.5|91291.2|91386.6|91293.3|91377|91285.5|62
1644287810000|2022-02-08 02:36:50|91384.3|91291|91377.3|91289.9|91385.3|91291.5|91375.7|91285.9|54
1644287820000|2022-02-08 02:37:00|91375.4|91289.4|91374.8|91284.9|91381.5|91290.1|91374.2|91283.9|58
1644287830000|2022-02-08 02:37:10|91375.3|91284.8|91377.9|91289.1|91381|91289.4|91373.1|91281.2|58
1644287840000|2022-02-08 02:37:20|91378|91288.8|91377.7|91289.6|91380.9|91293.1|91375.8|91288|54
1644287850000|2022-02-08 02:37:30|91377.3|91289.2|91381.2|91285.2|91383.7|91290.5|91376|91284|45
1644287860000|2022-02-08 02:37:40|91381.9|91285|91375|91286.7|91381.9|91289.6|91371.3|91284.7|34
1644287870000|2022-02-08 02:37:50|91373.5|91288.2|91373.1|91287.4|91374.8|91288.8|91372.4|91286.2|34
1644287880000|2022-02-08 02:38:00|91373.2|91287.6|91375.5|91289|91379.7|91290.7|91373.2|91287.6|48
1644287890000|2022-02-08 02:38:10|91375.1|91288.7|91377.5|91289.1|91378|91289.3|91374.2|91286.8|30
1644287900000|2022-02-08 02:38:20|91377.9|91289.2|91378.8|91289.4|91379.4|91290.8|91377.3|91288.3|28
1644287910000|2022-02-08 02:38:30|91378.4|91289.8|91378.9|91286.7|91384.1|91291.4|91376.8|91284.6|39
1644287920000|2022-02-08 02:38:40|91381.3|91286|91378.3|91289.6|91381.3|91289.7|91374.2|91286|28
1644287930000|2022-02-08 02:38:50|91378.6|91289.7|91377.4|91290.2|91379.7|91291|91377.1|91288.8|25
1644287940000|2022-02-08 02:39:00|91378.6|91289.8|91377.4|91289.7|91378.8|91292.1|91376.9|91289.7|37
1644287950000|2022-02-08 02:39:10|91377.5|91289.3|91377.9|91289|91378.5|91290.6|91376.9|91288.3|32
1644287960000|2022-02-08 02:39:20|91378.1|91289.2|91373.6|91284.5|91378.8|91290.4|91371.4|91283.4|51
1644287970000|2022-02-08 02:39:30|91373.3|91284.2|91374.4|91285.6|91375|91287.2|91372.3|91283.4|32
1644287980000|2022-02-08 02:39:40|91374.3|91285.4|91372.9|91282.4|91374.4|91286.1|91367.4|91280.5|54
1644287990000|2022-02-08 02:39:50|91373.1|91282.2|91366.9|91279.6|91374.4|91284.5|91361.5|91274.8|57
1644288000000|2022-02-08 02:40:00|91367|91278.9|91368.8|91280.2|91370.5|91281.4|91364.2|91278.2|45
1644288010000|2022-02-08 02:40:10|91369|91280.1|91366.1|91278.2|91370|91280.1|91352.5|91264.7|66
1644288020000|2022-02-08 02:40:20|91365.4|91277.9|91366.8|91276.3|91369.9|91281.5|91364.9|91275.3|55
1644288030000|2022-02-08 02:40:30|91367.8|91276|91365.5|91272.8|91369.1|91277.6|91364.5|91272.6|45
1644288040000|2022-02-08 02:40:40|91365.4|91272.9|91363.6|91272.4|91366.6|91273.5|91359.8|91269.2|50
1644288050000|2022-02-08 02:40:50|91364|91273.3|91361|91275.9|91366.3|91276.7|91361|91270.9|35
1644288060000|2022-02-08 02:41:00|91361.5|91275.6|91363.3|91275.9|91364.3|91276.6|91361.1|91274.6|32
1644288070000|2022-02-08 02:41:10|91363.7|91276|91362.1|91274.1|91369.4|91276.8|91359.8|91270.8|58
1644288080000|2022-02-08 02:41:20|91361.5|91275.3|91364.7|91277|91366.2|91278.2|91359.6|91271.4|50
1644288090000|2022-02-08 02:41:30|91364.6|91276.8|91362.5|91274.7|91368.4|91278.1|91360.7|91271.5|50
1644288100000|2022-02-08 02:41:40|91362.3|91272.7|91366.5|91277.3|91368.7|91279|91362.3|91272.7|31
1644288110000|2022-02-08 02:41:50|91367.9|91276.8|91366.2|91274.6|91368.8|91276.8|91362.2|91270.5|34
1644288120000|2022-02-08 02:42:00|91366.8|91274.9|91367.7|91277.4|91368.8|91279.8|91366.5|91274.7|40
1644288130000|2022-02-08 02:42:10|91369.4|91276.5|91367.2|91275|91369.5|91278.6|91364.2|91269.8|27
1644288140000|2022-02-08 02:42:20|91367.3|91275.1|91365.4|91274.6|91369.4|91279.1|91364.4|91273.3|46
1644288150000|2022-02-08 02:42:30|91365.3|91274.5|91355.1|91269.1|91365.3|91278|91353|91267.2|48
1644288160000|2022-02-08 02:42:40|91354.9|91269.3|91358.8|91269.8|91361.8|91271|91354.9|91268.2|48
1644288170000|2022-02-08 02:42:50|91359.8|91269.4|91353.9|91266.3|91361.7|91269.6|91349.8|91261.8|58
1644288180000|2022-02-08 02:43:00|91353.7|91266.2|91356.8|91267.1|91358.5|91271.4|91353.6|91264.1|51
1644288190000|2022-02-08 02:43:10|91357|91266.5|91356.3|91268|91359.1|91269.7|91355.1|91265.2|48
1644288200000|2022-02-08 02:43:20|91356.1|91262.8|91357.4|91267|91360.3|91268.9|91355.3|91261.7|45
1644288210000|2022-02-08 02:43:30|91359.4|91267.4|91357.5|91269.3|91359.4|91269.4|91356.7|91266.4|40
1644288220000|2022-02-08 02:43:40|91356.9|91269.5|91348.1|91267.1|91362.4|91273.5|91348|91263.6|60
1644288230000|2022-02-08 02:43:50|91348.9|91267|91357.3|91270.3|91358|91272.2|91348.4|91264.7|49
1644288240000|2022-02-08 02:44:00|91357.5|91270.5|91357.3|91273.4|91357.7|91273.4|91354.6|91270.1|31
1644288250000|2022-02-08 02:44:10|91357.6|91273|91357.9|91271.1|91358.6|91273.8|91355|91269.5|32
1644288260000|2022-02-08 02:44:20|91357.4|91271.7|91356.1|91270.7|91357.6|91272.7|91355.7|91270.3|27
1644288270000|2022-02-08 02:44:30|91356.2|91270.6|91356.8|91268.7|91358.1|91271.9|91355.7|91267.6|12
1644288280000|2022-02-08 02:44:40|91356.7|91268.4|91357|91271.2|91359.7|91272.3|91356.3|91268.4|24
1644288290000|2022-02-08 02:44:50|91356.7|91271|91357.2|91272.7|91357.2|91272.7|91354.2|91269.9|33
1644288300000|2022-02-08 02:45:00|91356.8|91272.9|91356.9|91271.1|91359.9|91273.3|91356.2|91270.8|39
1644288310000|2022-02-08 02:45:10|91357|91271.2|91356.8|91270.7|91357.6|91271.5|91356.5|91270.4|17
1644288320000|2022-02-08 02:45:20|91356.9|91270.5|91357.7|91270.2|91359.5|91271.3|91355.3|91266.5|39
1644288330000|2022-02-08 02:45:30|91359|91269.5|91357.9|91268.5|91361.2|91271|91356|91267.6|26
1644288340000|2022-02-08 02:45:40|91357.7|91269|91353.5|91269.1|91360.1|91269.6|91353.3|91267|32
1644288350000|2022-02-08 02:45:50|91353.1|91268.8|91350.7|91264.2|91353.5|91269.1|91350.5|91264.2|35
1644288360000|2022-02-08 02:46:00|91350.8|91264.3|91350|91265.4|91355.7|91267.3|91349.9|91263.7|29
1644288370000|2022-02-08 02:46:10|91350.1|91265.3|91349.5|91268.5|91353.4|91268.5|91349.5|91264.6|12
1644288380000|2022-02-08 02:46:20|91350.9|91267.7|91349.1|91257.8|91351.8|91268|91340.9|91255.5|61
1644288390000|2022-02-08 02:46:30|91349.4|91257|91350.6|91261.7|91351|91261.7|91346.6|91257|59
1644288400000|2022-02-08 02:46:40|91352.1|91262|91348.8|91254.5|91352.3|91262|91348.1|91253.4|46
1644288410000|2022-02-08 02:46:50|91348.7|91254.2|91336.8|91253.6|91349.7|91258.9|91336.8|91253|56
1644288420000|2022-02-08 02:47:00|91341.2|91253.8|91338.5|91253.3|91349.5|91254.7|91336.1|91249.1|46
1644288430000|2022-02-08 02:47:10|91337.9|91253.8|91343.4|91252.1|91343.5|91253.9|91334.8|91248.3|33
1644288440000|2022-02-08 02:47:20|91342.7|91252|91347.3|91258.4|91352.3|91261.5|91338.9|91249.3|58
1644288450000|2022-02-08 02:47:30|91348|91259.1|91352.8|91259|91357|91261.4|91346.6|91253|41
1644288460000|2022-02-08 02:47:40|91353.2|91258.1|91352.1|91257.8|91354|91259|91349.4|91255.4|34
1644288470000|2022-02-08 02:47:50|91352.7|91257.6|91355.1|91257.3|91357|91260.2|91351.3|91257.3|36
1644288480000|2022-02-08 02:48:00|91355.2|91257.7|91355|91262.1|91357.5|91263.1|91351.5|91257.5|39
1644288490000|2022-02-08 02:48:10|91354.7|91263|91353.4|91258.9|91357.1|91263|91352.7|91257.8|44
1644288500000|2022-02-08 02:48:20|91354.3|91258|91352.1|91267|91357.7|91267|91352.1|91256.5|30
1644288510000|2022-02-08 02:48:30|91355.1|91263.4|91354.5|91261.1|91355.2|91263.4|91350.8|91258|34
1644288520000|2022-02-08 02:48:40|91354.3|91260.5|91353.8|91261.2|91355.6|91261.8|91352.1|91258.2|38
1644288530000|2022-02-08 02:48:50|91353.9|91260.6|91353.9|91258.2|91355.5|91263.2|91350.9|91257.8|37
1644288540000|2022-02-08 02:49:00|91353.1|91257.5|91352.8|91257.4|91354.8|91259.9|91352.1|91257.2|36
1644288550000|2022-02-08 02:49:10|91352.3|91256.9|91354.8|91260.5|91356.2|91261.7|91352.3|91256.9|34
1644288560000|2022-02-08 02:49:20|91355.2|91260|91356.1|91260.7|91357.5|91261.7|91353.8|91258.8|31
1644288570000|2022-02-08 02:49:30|91355.3|91261.6|91356.4|91260.6|91357.7|91262.7|91353|91259.2|35
1644288580000|2022-02-08 02:49:40|91354.9|91260.2|91353.8|91263|91356|91263.4|91353.1|91259.3|26
1644288590000|2022-02-08 02:49:50|91354.4|91262.6|91353.4|91262.7|91354.4|91263.7|91351.8|91261.5|21
1644288600000|2022-02-08 02:50:00|91353.5|91262.2|91360.8|91267.5|91363.5|91269.2|91352.2|91258.6|45
1644288610000|2022-02-08 02:50:10|91360.7|91265.2|91360.8|91264.9|91363.5|91268.7|91359.6|91263.5|31
1644288620000|2022-02-08 02:50:20|91360.3|91264.7|91361.1|91264.8|91363.6|91269.9|91359.5|91264.4|39
1644288630000|2022-02-08 02:50:30|91360.8|91264.9|91362.1|91267|91364.5|91267.3|91360.3|91264.3|20
1644288640000|2022-02-08 02:50:40|91361.6|91266.9|91361.5|91267.2|91362.2|91267.2|91360.8|91265.1|23
1644288650000|2022-02-08 02:50:50|91362|91266.9|91362.6|91268.9|91364.3|91271.3|91360.9|91266.2|28
1644288660000|2022-02-08 02:51:00|91362.7|91270.4|91360.5|91268.3|91364.3|91270.7|91356.6|91265|26
1644288670000|2022-02-08 02:51:10|91361.1|91266.3|91356.3|91263.8|91361.1|91267.6|91356.3|91263.8|30
1644288680000|2022-02-08 02:51:20|91356.4|91264.3|91358.9|91263.6|91361.2|91265.1|91356|91262.2|23
1644288690000|2022-02-08 02:51:30|91357.8|91263.9|91357.8|91262.5|91359.3|91266.7|91357.4|91261.2|21
1644288700000|2022-02-08 02:51:40|91357.7|91262.6|91355.7|91259.6|91358.3|91262.8|91355.2|91259.6|23
1644288710000|2022-02-08 02:51:50|91355.6|91259.5|91354.5|91259.8|91358.1|91262.2|91350.7|91255.9|30
1644288720000|2022-02-08 02:52:00|91352.6|91259.3|91355.3|91261.1|91355.6|91261.9|91351.7|91258|33
1644288730000|2022-02-08 02:52:10|91355.6|91259.9|91356.1|91261.1|91357|91265.7|91354.3|91259.9|28
1644288740000|2022-02-08 02:52:20|91359.8|91261.3|91356.9|91261.1|91359.8|91261.9|91355.7|91259.2|27
1644288750000|2022-02-08 02:52:30|91356.6|91261.3|91352.4|91259.7|91357.7|91262.9|91352.2|91259|32
1644288760000|2022-02-08 02:52:40|91352.3|91259.9|91354.4|91259|91354.5|91260.2|91351.7|91257.2|28
1644288770000|2022-02-08 02:52:50|91358.2|91259.8|91355.7|91260|91358.2|91260|91353.9|91257.7|16
1644288780000|2022-02-08 02:53:00|91354.5|91259.7|91355.8|91259.2|91356.2|91260.5|91350.6|91255.6|29
1644288790000|2022-02-08 02:53:10|91355.2|91258.6|91354.5|91258.1|91356.2|91259.6|91353.9|91256.6|16
1644288800000|2022-02-08 02:53:20|91355.6|91256.2|91352.4|91263.1|91358.9|91263.3|91350.1|91256.1|28
1644288810000|2022-02-08 02:53:30|91351.2|91261.8|91346.4|91259.6|91351.6|91261.8|91346.4|91258.5|29
1644288820000|2022-02-08 02:53:40|91347.6|91260.1|91354.7|91254.7|91355.9|91260.1|91347.6|91252.3|42
1644288830000|2022-02-08 02:53:50|91353.3|91255.2|91361.6|91269.3|91361.6|91269.3|91352.6|91255.2|41
1644288840000|2022-02-08 02:54:00|91362.7|91269.5|91362.5|91262.7|91365.7|91269.5|91356|91257.1|35
1644288850000|2022-02-08 02:54:10|91362.9|91262.4|91363.4|91268|91365.7|91271.5|91362.9|91262.4|36
1644288860000|2022-02-08 02:54:20|91364|91264.4|91364.7|91268.8|91365.5|91269.2|91362.2|91262.2|45
1644288870000|2022-02-08 02:54:30|91364.6|91269.8|91362.2|91264.5|91364.9|91272.8|91361.9|91262.4|43
1644288880000|2022-02-08 02:54:40|91364.1|91264.9|91366.2|91270.3|91368.3|91270.9|91364.1|91264.9|34
1644288890000|2022-02-08 02:54:50|91366.6|91270.1|91362.8|91270|91367.2|91270.7|91362.4|91265.7|30
1644288900000|2022-02-08 02:55:00|91362.6|91269.8|91363.2|91267.2|91371.3|91277.5|91362.6|91266.1|39
1644288910000|2022-02-08 02:55:10|91362.2|91266.9|91359.5|91264.6|91364.7|91270.4|91359.4|91262.8|45
1644288920000|2022-02-08 02:55:20|91360.5|91264.9|91355.8|91262.7|91361.2|91265|91353.9|91261.5|39
1644288930000|2022-02-08 02:55:30|91356|91263.4|91353.1|91259.1|91359.3|91263.4|91348.4|91258|42
1644288940000|2022-02-08 02:55:40|91354.2|91257|91351|91256.6|91355.8|91258.4|91351|91255|33
1644288950000|2022-02-08 02:55:50|91353.9|91254.4|91361.5|91264.2|91362.1|91264.4|91351.1|91254.4|46
1644288960000|2022-02-08 02:56:00|91360.6|91264.5|91354.5|91262.1|91360.6|91266.5|91348.7|91259.2|56
1644288970000|2022-02-08 02:56:10|91356.9|91260.9|91353.4|91262.2|91356.9|91262.6|91353.4|91258.2|30
1644288980000|2022-02-08 02:56:20|91352|91261.4|91354.5|91259.8|91355.4|91261.4|91350.1|91256.7|39
1644288990000|2022-02-08 02:56:30|91354.4|91259.7|91348.2|91256.7|91356.8|91262.7|91348.2|91256.7|43
1644289000000|2022-02-08 02:56:40|91348.9|91258|91351.3|91258.3|91353.3|91262.1|91343.7|91255.9|49
1644289010000|2022-02-08 02:56:50|91350.7|91258.5|91346.1|91253.1|91353.7|91263.4|91341.4|91251.2|54
1644289020000|2022-02-08 02:57:00|91347.4|91252.5|91347.5|91255.3|91355.6|91262.2|91345.1|91251.2|46
1644289030000|2022-02-08 02:57:10|91348.8|91255.4|91355.3|91262.4|91357.3|91263.6|91346.9|91255.3|51
1644289040000|2022-02-08 02:57:20|91355|91262.8|91346.7|91255.3|91355.4|91262.9|91341.8|91254.9|46
1644289050000|2022-02-08 02:57:30|91345.6|91255|91334.4|91250.1|91345.6|91257.1|91334.4|91249.5|62
1644289060000|2022-02-08 02:57:40|91333.9|91249.7|91327.4|91243.3|91335.9|91250|91324.3|91237|51
1644289070000|2022-02-08 02:57:50|91326.9|91243.7|91328.3|91242.8|91332.6|91245.8|91324.4|91239|57
1644289080000|2022-02-08 02:58:00|91327.8|91243.1|91331.2|91245.8|91332.4|91245.8|91325.9|91238.2|49
1644289090000|2022-02-08 02:58:10|91332.4|91246|91326.6|91239.8|91334.6|91246|91321.8|91235|70
1644289100000|2022-02-08 02:58:20|91324.4|91239.9|91325.9|91234.8|91327.7|91241.5|91320|91233.7|48
1644289110000|2022-02-08 02:58:30|91323.1|91237.5|91324.6|91240.8|91327.4|91244.4|91321|91236.9|51
1644289120000|2022-02-08 02:58:40|91326.5|91239.7|91340.2|91252.5|91340.4|91252.9|91323.4|91234.6|60
1644289130000|2022-02-08 02:58:50|91339|91253.2|91341.8|91254.1|91341.8|91255.8|91337.4|91251.6|54
1644289140000|2022-02-08 02:59:00|91342.4|91252.7|91338.7|91253.1|91342.4|91256.2|91336.3|91250.5|57
1644289150000|2022-02-08 02:59:10|91338.8|91252.7|91336.1|91252.3|91339.3|91254.4|91335.5|91252.3|40
1644289160000|2022-02-08 02:59:20|91335.5|91252.8|91335.2|91251.8|91335.8|91253|91334.2|91251.2|24
1644289170000|2022-02-08 02:59:30|91335.7|91251.9|91338.7|91255|91339.5|91255.8|91334.7|91251.9|45
1644289180000|2022-02-08 02:59:40|91339.1|91254.2|91343.8|91259.1|91343.8|91259.6|91336.4|91254|41
1644289190000|2022-02-08 02:59:50|91343.6|91259.4|91339.2|91256.8|91343.7|91260.8|91339.2|91255.4|39
1644289200000|2022-02-08 03:00:00|91339.7|91256.9|91345.8|91260.2|91346|91263.1|91338.3|91255.8|43
1644289210000|2022-02-08 03:00:10|91347.5|91260.4|91341.1|91259.2|91347.5|91262.8|91340.3|91257.8|38
1644289220000|2022-02-08 03:00:20|91341|91259.3|91339.5|91259.2|91341.9|91260.7|91339|91258.3|23
1644289230000|2022-02-08 03:00:30|91339.6|91259.3|91335.9|91255.6|91339.8|91259.8|91335.9|91255.3|30
1644289240000|2022-02-08 03:00:40|91335.8|91255.5|91335.3|91255.4|91337.9|91258.4|91333.8|91252.7|23
1644289250000|2022-02-08 03:00:50|91337.1|91255.2|91330.7|91253.9|91339.1|91256|91330.1|91252|26
1644289260000|2022-02-08 03:01:00|91330.6|91255.3|91331|91254|91334.4|91255.9|91328.8|91251.4|36
1644289270000|2022-02-08 03:01:10|91330.5|91254.7|91330.8|91253.8|91331.7|91254.7|91330|91252.5|21
1644289280000|2022-02-08 03:01:20|91330.5|91254.2|91322.8|91245.4|91330.5|91254.2|91320.5|91244.8|43
1644289290000|2022-02-08 03:01:30|91323.8|91244.1|91320.5|91241.3|91323.8|91248.5|91319.2|91241.3|38
1644289300000|2022-02-08 03:01:40|91315.1|91241.6|91317.6|91237.4|91320.8|91241.6|91311.6|91235.8|44
1644289310000|2022-02-08 03:01:50|91318|91238.7|91315.3|91234.5|91318.2|91238.7|91309.1|91233.7|32
1644289320000|2022-02-08 03:02:00|91315.4|91233.9|91316.6|91238.5|91321.3|91241.9|91310.8|91233.9|44
1644289330000|2022-02-08 03:02:10|91317.6|91237|91319.2|91240.1|91320.1|91240.9|91317.5|91236.6|35
1644289340000|2022-02-08 03:02:20|91319.3|91239.8|91316.1|91241.6|91319.3|91241.7|91314|91237.8|24
1644289350000|2022-02-08 03:02:30|91317.6|91243.3|91320.7|91241.7|91320.7|91243.7|91314.2|91241.7|30
1644289360000|2022-02-08 03:02:40|91320.9|91241.6|91313.7|91236.6|91321.4|91243.6|91309.1|91236|31
1644289370000|2022-02-08 03:02:50|91313.8|91236.9|91315.6|91237.7|91318.3|91239.6|91313.8|91236.7|33
1644289380000|2022-02-08 03:03:00|91315.4|91237.6|91311.2|91236.7|91315.6|91239.5|91310|91234.5|25
1644289390000|2022-02-08 03:03:10|91311.1|91236.8|91315.3|91237.2|91315.6|91241.5|91311.1|91236.7|28
1644289400000|2022-02-08 03:03:20|91314.7|91237.4|91318.5|91241.2|91318.5|91241.7|91314.3|91237.3|25
1644289410000|2022-02-08 03:03:30|91319.2|91243.2|91320.2|91238.8|91320.8|91243.2|91302.9|91232|23
1644289420000|2022-02-08 03:03:40|91320.4|91239|91320|91242.8|91321.8|91244.1|91318.7|91235.5|22
1644289430000|2022-02-08 03:03:50|91320.3|91242.3|91314.5|91239|91320.4|91242.5|91311|91237.1|15
1644289440000|2022-02-08 03:04:00|91315|91241.2|91319.4|91240.9|91319.6|91241.2|91312.4|91236.5|30
1644289450000|2022-02-08 03:04:10|91319.1|91241.5|91313.6|91235.2|91321.1|91242.9|91312.1|91234.3|12
1644289460000|2022-02-08 03:04:20|91313.1|91235.4|91318.8|91240.4|91319.5|91241.2|91313.1|91235.1|18
1644289470000|2022-02-08 03:04:30|91318.7|91240.1|91319.7|91239.1|91319.7|91241.5|91317.7|91239.1|19
1644289480000|2022-02-08 03:04:40|91318.9|91240.9|91323.2|91241.3|91323.2|91245.1|91314.8|91239.5|25
1644289490000|2022-02-08 03:04:50|91322.4|91244.5|91318.6|91239.4|91324.4|91244.5|91316.1|91239.3|34
1644289500000|2022-02-08 03:05:00|91318.5|91239.3|91319.3|91245.4|91320.5|91245.4|91313.3|91238.1|49
1644289510000|2022-02-08 03:05:10|91319|91244.7|91318.1|91244.2|91320.1|91245.1|91316.3|91241.4|21
1644289520000|2022-02-08 03:05:20|91319.2|91243.5|91318.8|91244.4|91321.7|91245|91315.9|91241.5|32
1644289530000|2022-02-08 03:05:30|91318.2|91244.3|91298.1|91248.1|91318.7|91251.9|91297.4|91236.4|40
1644289540000|2022-02-08 03:05:40|91309.2|91238.9|91315.4|91241.4|91315.9|91253.5|91302.5|91238.9|39
1644289550000|2022-02-08 03:05:50|91315.5|91241.3|91315.5|91240.4|91315.9|91242|91314.1|91239.4|19
1644289560000|2022-02-08 03:06:00|91315.7|91240.6|91315.2|91241.1|91315.8|91242.3|91311.9|91238.4|18
1644289570000|2022-02-08 03:06:10|91314|91240.6|91313.6|91239.9|91319.4|91241.4|91310.6|91238.5|18
1644289580000|2022-02-08 03:06:20|91313.2|91239.5|91319.8|91238.8|91320|91241.5|91312.5|91236|18
1644289590000|2022-02-08 03:06:30|91317.7|91239.8|91311.1|91237|91318|91242.5|91307.9|91235.7|22
1644289600000|2022-02-08 03:06:40|91313|91236.9|91313.1|91240.6|91314.8|91250.4|91299.8|91236.2|39
1644289610000|2022-02-08 03:06:50|91312.9|91240.8|91313.7|91242.4|91316.4|91250|91299.5|91238.8|31
1644289620000|2022-02-08 03:07:00|91313.8|91242.3|91315.8|91241.3|91320.5|91251|91299.8|91238.4|42
1644289630000|2022-02-08 03:07:10|91316.4|91241.1|91324.7|91247.7|91326.7|91256.8|91306|91241.1|36
1644289640000|2022-02-08 03:07:20|91325.5|91246|91315.8|91243.4|91325.6|91253|91302.4|91242.5|33
1644289650000|2022-02-08 03:07:30|91317|91243.5|91312.7|91241.9|91318.2|91251.4|91301.4|91241.6|27
1644289660000|2022-02-08 03:07:40|91314.8|91242.1|91313.1|91242.9|91318|91243.1|91313.1|91240.4|15
1644289670000|2022-02-08 03:07:50|91313.2|91242.1|91310.8|91239.6|91316.1|91253.4|91303.3|91239.6|20
1644289680000|2022-02-08 03:08:00|91311|91239.8|91313.4|91238.6|91314.3|91250.5|91300.5|91238.1|31
1644289690000|2022-02-08 03:08:10|91313.6|91238.5|91318.3|91243.5|91318.3|91243.5|91311.5|91238.5|32
1644289700000|2022-02-08 03:08:20|91318|91251.3|91318.9|91245.8|91318.9|91253.7|91300.2|91244.3|31
1644289710000|2022-02-08 03:08:30|91319.4|91246.2|91321.3|91245.2|91321.9|91246.7|91318.6|91244|19
1644289720000|2022-02-08 03:08:40|91322.4|91244.4|91320.3|91244.4|91323.1|91246.1|91320|91243.9|16
1644289730000|2022-02-08 03:08:50|91320.6|91244.8|91322.5|91244.1|91324.7|91245.8|91319.9|91242.7|22
1644289740000|2022-02-08 03:09:00|91322|91243.7|91319.7|91244.8|91323.2|91244.8|91318.5|91242.1|28
1644289750000|2022-02-08 03:09:10|91319|91245|91320.4|91244.5|91320.9|91245.4|91319|91243.8|21
1644289760000|2022-02-08 03:09:20|91321.2|91243.8|91320.2|91242.7|91321.5|91246.2|91318.4|91242.5|36
1644289770000|2022-02-08 03:09:30|91319.5|91243.3|91318.3|91241.3|91321|91244.8|91316.9|91240.8|28
1644289780000|2022-02-08 03:09:40|91318.2|91241.8|91313.5|91240.6|91320.1|91243.6|91312.1|91239.8|45
1644289790000|2022-02-08 03:09:50|91315.4|91239.6|91312.6|91239.7|91315.6|91241.5|91310.7|91238.8|15
1644289800000|2022-02-08 03:10:00|91312.3|91239.6|91328|91257.1|91330.9|91266.4|91305.3|91239.6|45
1644289810000|2022-02-08 03:10:10|91327.6|91256.7|91320|91270|91331.9|91270|91314.6|91256.5|32
1644289820000|2022-02-08 03:10:20|91331.4|91259.7|91333.6|91259.5|91334.6|91271.5|91321.2|91259.5|14
1644289830000|2022-02-08 03:10:30|91314.7|91264.7|91319.7|91269.7|91319.9|91269.9|91314.7|91264.7|23
1644289840000|2022-02-08 03:10:40|91319.3|91269.3|91334.9|91264|91334.9|91273.5|91319.2|91262.8|18
1644289850000|2022-02-08 03:10:50|91323.6|91273.6|91325.5|91275.5|91335.2|91275.5|91320.3|91263.4|26
1644289860000|2022-02-08 03:11:00|91324.5|91274.5|91337.3|91265.7|91337.3|91275.2|91323.5|91265.7|19
1644289870000|2022-02-08 03:11:10|91324.5|91274.5|91325.1|91275.1|91326.1|91276.1|91320.5|91270.5|18
1644289880000|2022-02-08 03:11:20|91324.6|91274.6|91333|91283|91346.5|91284.7|91323.2|91265.2|58
1644289890000|2022-02-08 03:11:30|91333.2|91283.2|91347.3|91275.1|91347.3|91286.9|91332.8|91273.1|21
1644289900000|2022-02-08 03:11:40|91336.3|91286.3|91344.9|91274|91347.4|91287.3|91333.6|91273.6|33
1644289910000|2022-02-08 03:11:50|91344.4|91274.3|91337.6|91287.6|91346.6|91287.6|91334|91274.3|24
1644289920000|2022-02-08 03:12:00|91337.9|91287.9|91343|91293|91349.4|91293.8|91330.6|91276.4|37
1644289930000|2022-02-08 03:12:10|91342.4|91292.4|91343.3|91293.3|91343.6|91293.6|91341.2|91291.2|19
1644289940000|2022-02-08 03:12:20|91342.8|91292.8|91341.7|91291.7|91343.6|91293.6|91336.6|91286.6|19
1644289950000|2022-02-08 03:12:30|91341.5|91291.5|91342.6|91292.6|91352.6|91293.2|91340.6|91281.6|27
1644289960000|2022-02-08 03:12:40|91353|91282.6|91342|91292|91354.7|91292.8|91339.1|91282.6|31
1644289970000|2022-02-08 03:12:50|91341.9|91291.9|91343.3|91293.3|91353|91293.6|91341.7|91283|23
1644289980000|2022-02-08 03:13:00|91354.5|91284.3|91343.3|91293.3|91354.5|91294.4|91342.8|91282.9|27
1644289990000|2022-02-08 03:13:10|91343.2|91293.2|91341|91291|91344.1|91294.1|91337.3|91287.3|15
1644290000000|2022-02-08 03:13:20|91340.5|91290.5|91340|91290|91353.3|91291.4|91338.8|91279.3|21
1644290010000|2022-02-08 03:13:30|91339.9|91289.9|91338.7|91288.7|91343.1|91293.1|91335.5|91285.5|23
1644290020000|2022-02-08 03:13:40|91338.2|91288.2|91341.1|91291.1|91353.1|91293.6|91337.9|91282|25
1644290030000|2022-02-08 03:13:50|91350.4|91279.5|91337.6|91287.6|91350.4|91290.5|91336.7|91279.5|36
1644290040000|2022-02-08 03:14:00|91346.2|91275.6|91349.2|91278.6|91350.2|91288|91331.2|91273.3|38
1644290050000|2022-02-08 03:14:10|91339.4|91289.4|91338.6|91288.6|91350.7|91289.6|91338.4|91273.5|38
1644290060000|2022-02-08 03:14:20|91338.7|91288.7|91337.6|91287.6|91348.8|91289.1|91337.5|91277.7|24
1644290070000|2022-02-08 03:14:30|91337.2|91287.2|91338.5|91288.5|91349.6|91288.9|91337.1|91273.6|36
1644290080000|2022-02-08 03:14:40|91349.3|91279.2|91337.5|91287.5|91349.3|91289.1|91331.8|91269.3|55
1644290090000|2022-02-08 03:14:50|91336.6|91286.6|91337.2|91287.2|91348.9|91288.1|91334.6|91276.1|32
1644290100000|2022-02-08 03:15:00|91337|91287|91331.4|91281.4|91346.1|91287|91330.4|91268.2|55
1644290110000|2022-02-08 03:15:10|91332|91282|91341.7|91271.3|91344.2|91283.3|91329.3|91269.6|38
1644290120000|2022-02-08 03:15:20|91341.5|91270.8|91337.7|91287.7|91349|91287.9|91331.1|91270.8|47
1644290130000|2022-02-08 03:15:30|91337.4|91287.4|91338.3|91288.3|91338.8|91288.8|91337.4|91287.4|30
1644290140000|2022-02-08 03:15:40|91339.8|91289.8|91335.4|91285.4|91348.5|91289.8|91334.5|91274.5|35
1644290150000|2022-02-08 03:15:50|91335.5|91285.5|91332.7|91282.7|91348.6|91287.2|91331.7|91269.7|43
1644290160000|2022-02-08 03:16:00|91332.2|91282.2|91331.6|91281.6|91338.1|91287.9|91329.2|91267.8|23
1644290170000|2022-02-08 03:16:10|91342.1|91272.1|91334.8|91284.8|91350.1|91286.4|91329.5|91272.1|37
1644290180000|2022-02-08 03:16:20|91334.6|91284.6|91322.3|91272.3|91337.8|91287.8|91321.4|91261.5|30
1644290190000|2022-02-08 03:16:30|91321.5|91271.5|91323.8|91273.8|91336.1|91274.8|91321.5|91263.1|15
1644290200000|2022-02-08 03:16:40|91323.9|91273.9|91319.1|91269.1|91327.8|91274.1|91314|91257.3|37
1644290210000|2022-02-08 03:16:50|91319.3|91269.3|91319.4|91269.4|91320.3|91270.3|91318.1|91268.1|13
1644290220000|2022-02-08 03:17:00|91319.3|91269.3|91328.9|91278.9|91337.1|91280.4|91316.6|91260.1|45
1644290230000|2022-02-08 03:17:10|91329.7|91279.7|91326.2|91276.2|91342.7|91280.7|91325|91259.7|55
1644290240000|2022-02-08 03:17:20|91326.4|91276.4|91324.7|91274.7|91328.3|91278.3|91320.4|91270.4|31
1644290250000|2022-02-08 03:17:30|91325.4|91275.4|91327.8|91277.8|91339.4|91279|91319.6|91259.9|46
1644290260000|2022-02-08 03:17:40|91327.7|91277.7|91328.9|91278.9|91342.3|91279.3|91326.8|91262.3|57
1644290270000|2022-02-08 03:17:50|91328.8|91278.8|91338.4|91268.3|91341.3|91279.9|91328.5|91267.7|24
1644290280000|2022-02-08 03:18:00|91328.5|91268.2|91355.9|91278.1|91355.9|91280.1|91328.5|91263.7|47
1644290290000|2022-02-08 03:18:10|91355.1|91278.3|91357.4|91277.3|91357.4|91282.8|91352|91274.6|42
1644290300000|2022-02-08 03:18:20|91356.7|91275.7|91354.4|91279.4|91361.6|91291.5|91341.5|91273.6|45
1644290310000|2022-02-08 03:18:30|91354.1|91279.1|91355.8|91285.2|91356.6|91296.2|91341.7|91278.6|39
1644290320000|2022-02-08 03:18:40|91355.9|91285.4|91356.6|91283.1|91357.4|91296.1|91340.1|91280.3|35
1644290330000|2022-02-08 03:18:50|91342.9|91292.9|91359.5|91287.7|91361.3|91294.3|91342.9|91282.1|24
1644290340000|2022-02-08 03:19:00|91360.9|91286.5|91357.9|91284.5|91361.7|91297.3|91343.2|91283.3|36
1644290350000|2022-02-08 03:19:10|91357.5|91284.2|91355.7|91285.7|91358.2|91296.8|91343.2|91281.4|43
1644290360000|2022-02-08 03:19:20|91346.3|91296.3|91353.5|91281|91356.4|91296.5|91344.3|91279.8|28
1644290370000|2022-02-08 03:19:30|91352.9|91280.4|91358.1|91287.1|91359.1|91297.9|91341.9|91280|48
1644290380000|2022-02-08 03:19:40|91358.2|91286.8|91344.5|91294.5|91359.5|91297|91341.3|91280.4|56
1644290390000|2022-02-08 03:19:50|91343.6|91293.6|91356.2|91285|91359.1|91296|91343.6|91282.9|40
1644290400000|2022-02-08 03:20:00|91356.9|91285.1|91353|91277|91357.9|91295.3|91345.3|91273.5|48
1644290410000|2022-02-08 03:20:10|91353.1|91276.9|91352.1|91282.1|91353.1|91282.1|91345.2|91267.5|48
1644290420000|2022-02-08 03:20:20|91341.8|91291.8|91350.5|91278.2|91354.9|91291.8|91341.8|91271.7|49
1644290430000|2022-02-08 03:20:30|91350.3|91278|91349.4|91275|91352.9|91278.2|91346.4|91270.3|46
1644290440000|2022-02-08 03:20:40|91349|91274.6|91352.7|91276.7|91353.3|91278.4|91347.7|91273.1|53
1644290450000|2022-02-08 03:20:50|91352.8|91277.5|91342.5|91271.9|91352.8|91278.3|91342.5|91271.8|38
1644290460000|2022-02-08 03:21:00|91344|91273.2|91347.3|91272.7|91348.4|91274.7|91341.7|91270.1|41
1644290470000|2022-02-08 03:21:10|91348.3|91272.8|91353.6|91277|91354.2|91280.6|91345.7|91272.8|42
1644290480000|2022-02-08 03:21:20|91353.9|91276.4|91351.5|91281.2|91355.1|91290.1|91332.1|91274.9|42
1644290490000|2022-02-08 03:21:30|91341.6|91291.6|91352.3|91277.9|91356|91293.1|91341.5|91274.3|54
1644290500000|2022-02-08 03:21:40|91352.2|91277.1|91352.4|91275.7|91353.7|91282.6|91332.6|91271.6|42
1644290510000|2022-02-08 03:21:50|91351.1|91276.6|91352.5|91278|91353.5|91289.9|91339.9|91274.2|43
1644290520000|2022-02-08 03:22:00|91352.3|91278.3|91351.4|91277|91354.3|91280.5|91349|91276.4|41
1644290530000|2022-02-08 03:22:10|91351.7|91277.4|91356.6|91281.6|91358|91283.7|91348.4|91275.5|71
1644290540000|2022-02-08 03:22:20|91356.8|91281.8|91362.1|91284.7|91362.7|91287.8|91355.4|91281|49
1644290550000|2022-02-08 03:22:30|91364|91285.2|91368.8|91286.5|91370.1|91287.8|91362|91277.4|36
1644290560000|2022-02-08 03:22:40|91368.7|91286.4|91354.8|91277.2|91372.6|91287.7|91352.1|91273.5|44
1644290570000|2022-02-08 03:22:50|91353.2|91277.3|91368.9|91281.6|91374|91289.4|91353.2|91276.3|66
1644290580000|2022-02-08 03:23:00|91369.6|91282.3|91378|91280.2|91378|91291|91359.5|91276.5|70
1644290590000|2022-02-08 03:23:10|91377|91281.4|91372.1|91289.5|91378|91290.2|91371|91278.7|36
1644290600000|2022-02-08 03:23:20|91374.8|91289.2|91363|91284.9|91375.8|91291.8|91355.8|91273.9|60
1644290610000|2022-02-08 03:23:30|91356.4|91279|91369.5|91288.4|91371.2|91288.8|91356.1|91277.3|43
1644290620000|2022-02-08 03:23:40|91370.5|91292|91370.3|91278.7|91373.8|91292.3|91367.9|91275.8|65
1644290630000|2022-02-08 03:23:50|91370.2|91278.6|91369.9|91281.8|91372.5|91283.4|91360.3|91275.8|57
1644290640000|2022-02-08 03:24:00|91370.3|91282|91356.9|91273.4|91382.3|91284.5|91356.9|91263.8|64
1644290650000|2022-02-08 03:24:10|91360|91267.4|91355.4|91268.9|91380.4|91284.9|91355.4|91267.4|67
1644290660000|2022-02-08 03:24:20|91355.9|91271.7|91354.9|91273.6|91361.7|91277.1|91352|91269.3|37
1644290670000|2022-02-08 03:24:30|91349.1|91270.5|91353.2|91271.6|91355.2|91273.4|91349.1|91268.1|28
1644290680000|2022-02-08 03:24:40|91353.3|91271.7|91356.4|91274.3|91358.8|91276.3|91352.7|91271.2|33
1644290690000|2022-02-08 03:24:50|91356.7|91274.8|91353.8|91273.7|91357.3|91276.8|91349.7|91270.4|45
1644290700000|2022-02-08 03:25:00|91353.9|91273.8|91378.8|91275.2|91380.9|91280.5|91348.5|91265.8|63
1644290710000|2022-02-08 03:25:10|91381.4|91275.9|91384.3|91269.1|91389.6|91286.6|91375.3|91266.5|61
1644290720000|2022-02-08 03:25:20|91381.4|91269.9|91379.2|91263.2|91386.2|91284.2|91375.3|91259.3|62
1644290730000|2022-02-08 03:25:30|91382.4|91266.4|91391.9|91285|91391.9|91286.3|91382.2|91266.4|55
1644290740000|2022-02-08 03:25:40|91390.9|91285.4|91390.1|91282.7|91398.5|91289|91382.4|91266.4|76
1644290750000|2022-02-08 03:25:50|91393|91285.1|91391.4|91275.4|91396.1|91285.1|91384.7|91268.7|39
1644290760000|2022-02-08 03:26:00|91391.6|91275.6|91395.4|91282.4|91395.5|91284.8|91386.5|91270.5|32
1644290770000|2022-02-08 03:26:10|91395.2|91287.7|91377.2|91283.7|91396|91292.2|91373.4|91272.8|73
1644290780000|2022-02-08 03:26:20|91378.7|91283.2|91391.2|91277|91393.8|91287.6|91369.7|91265.6|71
1644290790000|2022-02-08 03:26:30|91393.8|91279.5|91379.8|91273.5|91393.9|91284.1|91371.9|91265.6|74
1644290800000|2022-02-08 03:26:40|91380.1|91271.1|91377.1|91274.5|91382|91278.7|91371.4|91269.1|77
1644290810000|2022-02-08 03:26:50|91376.4|91274.7|91381|91293.4|91388.4|91294.4|91371|91268.1|75
1644290820000|2022-02-08 03:27:00|91384.7|91277|91387.7|91281.9|91389.6|91285.1|91376.3|91272.5|76
1644290830000|2022-02-08 03:27:10|91386.7|91280.3|91388.1|91289.8|91396.8|91295.6|91373.8|91279.2|74
1644290840000|2022-02-08 03:27:20|91387.2|91286.5|91380.6|91283.4|91390.9|91292.6|91372.5|91272.1|65
1644290850000|2022-02-08 03:27:30|91385.5|91282.9|91387.5|91289.4|91397.9|91294.3|91375.7|91280.9|70
1644290860000|2022-02-08 03:27:40|91389.4|91292.2|91385|91291.3|91389.9|91292.5|91378.6|91274.4|59
1644290870000|2022-02-08 03:27:50|91380.1|91284.5|91377.8|91277.8|91387.5|91291.3|91377.8|91272.6|48
1644290880000|2022-02-08 03:28:00|91376.9|91279|91393.5|91279.5|91393.6|91292.5|91371.8|91273|78
1644290890000|2022-02-08 03:28:10|91388.5|91279.9|91383.5|91279.8|91389.1|91289|91373|91272.7|64
1644290900000|2022-02-08 03:28:20|91383.3|91277.2|91377|91281.9|91394.9|91295.5|91375.6|91272.6|71
1644290910000|2022-02-08 03:28:30|91378|91281|91373|91284.8|91397.3|91297.9|91370.7|91273.7|75
1644290920000|2022-02-08 03:28:40|91373.5|91283.8|91390.6|91280.6|91391|91286.8|91371.7|91274|76
1644290930000|2022-02-08 03:28:50|91391.7|91281|91377.7|91279|91392|91295.3|91377.7|91270.1|69
1644290940000|2022-02-08 03:29:00|91379|91285.8|91390.4|91285.5|91393.3|91292.4|91375.7|91270.7|74
1644290950000|2022-02-08 03:29:10|91389.7|91286.8|91396.6|91287.2|91396.6|91292.2|91384.3|91276.8|74
1644290960000|2022-02-08 03:29:20|91399.7|91290.2|91395.7|91285.5|91400.9|91296.2|91385.5|91279.5|64
1644290970000|2022-02-08 03:29:30|91397.6|91287.3|91391.5|91295.2|91399.7|91295.2|91384.6|91279.7|54
1644290980000|2022-02-08 03:29:40|91387.1|91290.9|91392.5|91286.7|91399.2|91298.5|91383.9|91280.5|64
1644290990000|2022-02-08 03:29:50|91394.2|91288.6|91393.7|91292.3|91397.7|91293.9|91390.1|91287.3|44
1644291000000|2022-02-08 03:30:00|91393.2|91291.9|91386.1|91286.6|91395.9|91294.6|91384|91278.4|71
1644291010000|2022-02-08 03:30:10|91384|91286.2|91392.2|91295.1|91402.3|91297.6|91381.2|91286.2|55
1644291020000|2022-02-08 03:30:20|91391.9|91294.3|91391.8|91286.6|91396.2|91294.3|91383.7|91278|60
1644291030000|2022-02-08 03:30:30|91390.3|91287.5|91393.5|91290.7|91395.1|91294.3|91384.1|91285.3|47
1644291040000|2022-02-08 03:30:40|91392.6|91290.3|91391.7|91289.8|91399.8|91295.2|91391.4|91289.8|43
1644291050000|2022-02-08 03:30:50|91391.6|91290.1|91391.2|91289.4|91398.2|91294.2|91381.7|91287.5|62
1644291060000|2022-02-08 03:31:00|91390.8|91287.6|91382.1|91292.3|91394.3|91302.1|91379.9|91287.4|75
1644291070000|2022-02-08 03:31:10|91382.9|91292.1|91383.5|91282.2|91388|91296.1|91379.8|91282.2|76
1644291080000|2022-02-08 03:31:20|91384.7|91282.4|91390.5|91293.2|91392.2|91295.6|91381.5|91279.9|74
1644291090000|2022-02-08 03:31:30|91390.2|91292.1|91386.8|91290|91393.8|91296.9|91381.2|91280.8|79
1644291100000|2022-02-08 03:31:40|91394.4|91293.5|91392.2|91288.5|91399.7|91299.4|91381|91281.4|73
1644291110000|2022-02-08 03:31:50|91392.6|91288.8|91391.4|91293.7|91394.9|91296.3|91387.4|91283.2|27
1644291120000|2022-02-08 03:32:00|91390.2|91293.8|91392.8|91295.8|91394.2|91296.4|91390.1|91293.5|29
1644291130000|2022-02-08 03:32:10|91394.5|91295.1|91397|91292.9|91397.2|91298.6|91385.8|91280|49
1644291140000|2022-02-08 03:32:20|91396.9|91292.1|91391.5|91285.9|91398.1|91297.4|91385.5|91283.3|57
1644291150000|2022-02-08 03:32:30|91390.8|91288.8|91394.7|91295|91394.7|91296|91381.3|91281.9|59
1644291160000|2022-02-08 03:32:40|91394.9|91294.3|91389.1|91285.3|91394.9|91294.3|91384|91277.2|61
1644291170000|2022-02-08 03:32:50|91388.1|91286.6|91391.6|91292.4|91392.3|91292.4|91381.7|91283.3|43
1644291180000|2022-02-08 03:33:00|91391.3|91285.5|91386.8|91277.1|91393.6|91293.5|91382.4|91275.7|55
1644291190000|2022-02-08 03:33:10|91386.5|91279.7|91387.6|91286.4|91391.2|91290.8|91379.2|91279|53
1644291200000|2022-02-08 03:33:20|91384.1|91286.9|91388.8|91289.7|91394.8|91294.5|91376.7|91274.7|68
1644291210000|2022-02-08 03:33:30|91383.6|91287.3|91380.2|91280.7|91394.1|91296.4|91379|91276.5|71
1644291220000|2022-02-08 03:33:40|91378.3|91279.8|91385.5|91290.3|91398.6|91298.1|91377.7|91277.2|70
1644291230000|2022-02-08 03:33:50|91387.4|91280.2|91393.2|91287.8|91393.6|91292.6|91379.2|91279.4|59
1644291240000|2022-02-08 03:34:00|91392.4|91289|91391.7|91288.5|91396.2|91298.1|91379|91283|50
1644291250000|2022-02-08 03:34:10|91392.2|91288.8|91391.6|91290.7|91393.5|91291|91388.9|91278.6|40
1644291260000|2022-02-08 03:34:20|91391.3|91290.4|91390.7|91293.8|91397.1|91294.9|91389.2|91287|31
1644291270000|2022-02-08 03:34:30|91391.4|91294.2|91395.8|91297.8|91397.1|91298|91390.3|91293.2|20
1644291280000|2022-02-08 03:34:40|91395.6|91296.7|91397.2|91288.2|91397.8|91296.7|91391.3|91283.5|42
1644291290000|2022-02-08 03:34:50|91397|91288.1|91389.4|91294.4|91398.7|91295.9|91388.8|91279.7|62
1644291300000|2022-02-08 03:35:00|91388.5|91293.5|91385.9|91287.1|91395.7|91296.3|91381.6|91279.4|55
1644291310000|2022-02-08 03:35:10|91387.2|91289.4|91386.3|91276|91393.4|91294.7|91379.7|91271.8|51
1644291320000|2022-02-08 03:35:20|91385.2|91278|91386|91281.7|91387.3|91285|91383.4|91275.3|32
1644291330000|2022-02-08 03:35:30|91386.4|91283.3|91386.7|91280.6|91387.8|91286.5|91373.6|91275.3|54
1644291340000|2022-02-08 03:35:40|91387|91283|91386.9|91283.2|91388.8|91285|91382.5|91278|33
1644291350000|2022-02-08 03:35:50|91384.7|91280.2|91387.7|91281.1|91392.1|91291|91381.8|91272.4|42
1644291360000|2022-02-08 03:36:00|91387.4|91282.4|91383.7|91278.4|91390|91285.1|91383.2|91277.3|34
1644291370000|2022-02-08 03:36:10|91384.3|91272.1|91383.5|91284.5|91387.2|91289.5|91380.8|91272.1|45
1644291380000|2022-02-08 03:36:20|91383.1|91286.2|91385.9|91283|91387.9|91286.5|91375.3|91275.8|35
1644291390000|2022-02-08 03:36:30|91385.5|91281.3|91387.4|91279.7|91388.7|91288.3|91375.9|91272.9|51
1644291400000|2022-02-08 03:36:40|91387.6|91282.2|91385.8|91281.7|91389.8|91287.8|91371.6|91272.4|62
1644291410000|2022-02-08 03:36:50|91385|91283.7|91384|91279.2|91389.6|91290.4|91373.5|91270.7|55
1644291420000|2022-02-08 03:37:00|91383.5|91278.9|91384.5|91281|91385.1|91283.8|91369.3|91272.4|65
1644291430000|2022-02-08 03:37:10|91384.2|91279.3|91382.5|91284|91386.7|91288|91378.6|91270.2|63
1644291440000|2022-02-08 03:37:20|91382.2|91285.5|91381.3|91283.9|91384.2|91285.6|91372.3|91278.3|52
1644291450000|2022-02-08 03:37:30|91378.8|91280.4|91382.1|91280.6|91382.1|91283.1|91373.8|91279.5|39
1644291460000|2022-02-08 03:37:40|91382.2|91280.3|91378.2|91275.2|91386.7|91286.1|91373.3|91271|50
1644291470000|2022-02-08 03:37:50|91378.4|91274.1|91383.2|91283.2|91384|91286.2|91372.2|91274.1|63
1644291480000|2022-02-08 03:38:00|91381.1|91282.2|91381.6|91275.9|91389.8|91282.6|91377.8|91274.4|52
1644291490000|2022-02-08 03:38:10|91381.9|91276.3|91384.3|91269.1|91385.9|91285.3|91375.9|91269.1|47
1644291500000|2022-02-08 03:38:20|91383.5|91272.8|91381.3|91276|91384.4|91277.9|91380.7|91269.3|29
1644291510000|2022-02-08 03:38:30|91381.7|91275.7|91379.5|91281.7|91384.4|91282.7|91376.2|91273.9|53
1644291520000|2022-02-08 03:38:40|91380|91282.2|91391.1|91282.4|91391.1|91287.3|91378.6|91274.6|42
1644291530000|2022-02-08 03:38:50|91389.9|91281.6|91384|91282.4|91389.9|91287.4|91379.5|91273.5|41
1644291540000|2022-02-08 03:39:00|91383.9|91281.7|91384.7|91283.5|91388.6|91286.9|91382.4|91275.3|33
1644291550000|2022-02-08 03:39:10|91384.2|91284|91383.9|91276.3|91387|91284|91378.6|91268.8|48
1644291560000|2022-02-08 03:39:20|91383.7|91277.1|91382.6|91275.3|91387.8|91279.7|91381.9|91269.2|50
1644291570000|2022-02-08 03:39:30|91382.3|91275.2|91385.6|91279|91387.2|91283.4|91382.3|91275.2|35
1644291580000|2022-02-08 03:39:40|91384.7|91276.6|91383.3|91275.5|91385.8|91281.2|91383.2|91274.5|38
1644291590000|2022-02-08 03:39:50|91384|91276.4|91385.4|91286.1|91385.4|91286.3|91381.9|91276.4|28
1644291600000|2022-02-08 03:40:00|91384.9|91284.5|91387.4|91284.2|91388.3|91291.9|91383.8|91280.4|53
1644291610000|2022-02-08 03:40:10|91387.8|91285.6|91387.2|91287.9|91387.8|91288.6|91381.1|91279.3|40
1644291620000|2022-02-08 03:40:20|91387.4|91287.2|91386.4|91287.5|91387.4|91287.5|91384.8|91284.4|18
1644291630000|2022-02-08 03:40:30|91386.6|91288|91386.8|91291.9|91387.4|91293.3|91384.2|91287.4|31
1644291640000|2022-02-08 03:40:40|91387.1|91291.6|91386.1|91287|91390.3|91291.6|91378.6|91277.9|35
1644291650000|2022-02-08 03:40:50|91386.5|91285.7|91389.2|91278.6|91392|91291|91384.3|91276.2|39
1644291660000|2022-02-08 03:41:00|91388.6|91281.2|91386|91280.9|91389|91285.6|91385.5|91278.3|45
1644291670000|2022-02-08 03:41:10|91386.3|91281.1|91388.4|91290.9|91389.7|91292.1|91383.8|91273.8|62
1644291680000|2022-02-08 03:41:20|91387.4|91290.3|91385.5|91274.2|91389.3|91293.1|91382.7|91270.7|53
1644291690000|2022-02-08 03:41:30|91385.3|91278|91379.5|91270.1|91388|91284.1|91377.8|91268.7|54
1644291700000|2022-02-08 03:41:40|91379.2|91269.2|91382.9|91279.1|91385.4|91279.2|91379.2|91269.2|44
1644291710000|2022-02-08 03:41:50|91382|91278.3|91382.7|91278.6|91383.3|91279.6|91381.1|91278.1|45
1644291720000|2022-02-08 03:42:00|91382|91278.3|91380.9|91280.8|91385.8|91287.2|91378.6|91271.4|61
1644291730000|2022-02-08 03:42:10|91383.9|91271.7|91384.2|91280.3|91386.8|91281.8|91381.8|91271.1|59
1644291740000|2022-02-08 03:42:20|91383.9|91280.4|91381.1|91287.2|91387.7|91287.2|91378.9|91272.4|69
1644291750000|2022-02-08 03:42:30|91380.4|91287.1|91367.9|91280.6|91382.8|91287.5|91365.3|91267.5|48
1644291760000|2022-02-08 03:42:40|91368.6|91280.5|91367.5|91280.7|91368.7|91284|91363.6|91278.6|46
1644291770000|2022-02-08 03:42:50|91367.4|91281.4|91361.7|91282.9|91368.8|91285.3|91361.2|91279.3|47
1644291780000|2022-02-08 03:43:00|91362.4|91283.6|91364.1|91282.7|91365.2|91284.1|91357.6|91275.7|45
1644291790000|2022-02-08 03:43:10|91364|91282.5|91362.7|91278.2|91364|91284.5|91359.2|91278.2|25
1644291800000|2022-02-08 03:43:20|91361.9|91277.4|91361.6|91277.5|91362|91279.7|91356.8|91274.6|20
1644291810000|2022-02-08 03:43:30|91362|91278|91359.9|91277.1|91362.7|91281.2|91357|91276|24
1644291820000|2022-02-08 03:43:40|91359.2|91278.1|91360.9|91281.2|91362.2|91281.2|91358.6|91277.5|29
1644291830000|2022-02-08 03:43:50|91360.6|91281.4|91357.2|91281.4|91362.8|91281.4|91352.1|91277.1|24
1644291840000|2022-02-08 03:44:00|91356.8|91280|91358.5|91278|91358.5|91280|91351.5|91273.6|38
1644291850000|2022-02-08 03:44:10|91357.7|91276.7|91351.8|91274.4|91358.7|91277.9|91350.3|91273.5|24
1644291860000|2022-02-08 03:44:20|91350.5|91272.8|91357.1|91276.4|91359.3|91280.9|91350.5|91272.8|25
1644291870000|2022-02-08 03:44:30|91356.3|91277.7|91359.3|91281.1|91365|91283.2|91356.3|91274.9|25
1644291880000|2022-02-08 03:44:40|91359.2|91281.7|91359.1|91279.5|91360.3|91281.7|91358.1|91278.9|12
1644291890000|2022-02-08 03:44:50|91359|91280.1|91355.9|91278.9|91360.5|91282|91351.9|91275.8|30
1644291900000|2022-02-08 03:45:00|91359|91279.6|91359.9|91280|91361.5|91284.2|91354|91276.3|39
1644291910000|2022-02-08 03:45:10|91361.2|91281.5|91385.9|91289.9|91387.6|91291.6|91361.2|91270.3|69
1644291920000|2022-02-08 03:45:20|91381.4|91287.2|91383|91287.4|91388.2|91288.5|91371.8|91271.5|72
1644291930000|2022-02-08 03:45:30|91383.1|91287.7|91385.7|91289.5|91395|91296.3|91376.7|91277.3|68
1644291940000|2022-02-08 03:45:40|91385.2|91292.1|91385.6|91286.9|91390.7|91297|91384|91282.4|58
1644291950000|2022-02-08 03:45:50|91384|91287.9|91382.6|91272.4|91389.4|91294.4|91376.1|91272.4|58
1644291960000|2022-02-08 03:46:00|91383.9|91276.3|91387.5|91290.6|91393.5|91300.1|91380.5|91276.3|68
1644291970000|2022-02-08 03:46:10|91386.3|91290.8|91383.2|91295|91389|91296.8|91381.8|91279.7|68
1644291980000|2022-02-08 03:46:20|91383.8|91295.3|91387.1|91292|91389.4|91297.2|91382.5|91285|59
1644291990000|2022-02-08 03:46:30|91385.4|91292.3|91383.9|91286.7|91386.9|91293.7|91383.5|91283.6|55
1644292000000|2022-02-08 03:46:40|91385.7|91287.1|91386|91286.8|91388.9|91291.2|91379.9|91275.5|58
1644292010000|2022-02-08 03:46:50|91386.4|91285.1|91386.5|91292.5|91387.6|91293.3|91382.9|91285.1|50
1644292020000|2022-02-08 03:47:00|91386.4|91293.2|91386.5|91288.7|91389.6|91295.5|91381|91275.2|50
1644292030000|2022-02-08 03:47:10|91385.6|91288.3|91382.9|91288|91388.8|91288.6|91381.1|91278.1|41
1644292040000|2022-02-08 03:47:20|91383.3|91287.5|91379.6|91287.1|91383.3|91288.7|91378.5|91281.8|34
1644292050000|2022-02-08 03:47:30|91378.7|91287.4|91384.6|91282.9|91384.6|91289.8|91378.4|91278.3|38
1644292060000|2022-02-08 03:47:40|91384.8|91279.1|91380.6|91277.9|91384.8|91281.2|91380.5|91274.9|11
1644292070000|2022-02-08 03:47:50|91383|91279.9|91381.6|91283.2|91383|91283.7|91381.3|91279.9|11
1644292080000|2022-02-08 03:48:00|91382|91279.9|91378.3|91286.2|91382.8|91288.3|91378.3|91279.9|23
1644292090000|2022-02-08 03:48:10|91378.8|91285.8|91382.7|91280.4|91382.7|91294.4|91378.8|91277.4|34
1644292100000|2022-02-08 03:48:20|91382.8|91280.5|91378.7|91287.7|91383.3|91288.3|91376|91278.9|62
1644292110000|2022-02-08 03:48:30|91378.6|91286.8|91381.6|91283.4|91384.5|91289.8|91378.2|91274.4|36
1644292120000|2022-02-08 03:48:40|91381.2|91282.6|91381.3|91283.2|91382.5|91284.9|91381|91281.1|20
1644292130000|2022-02-08 03:48:50|91381.2|91282.4|91379.6|91285.7|91383.6|91286.2|91379.6|91280|21
1644292140000|2022-02-08 03:49:00|91380.7|91287.5|91386.3|91293.5|91386.9|91294.2|91378.8|91287.5|42
1644292150000|2022-02-08 03:49:10|91386.7|91293.9|91383.4|91294|91386.8|91294.7|91382|91292.5|33
1644292160000|2022-02-08 03:49:20|91383.3|91294.6|91383.3|91283.5|91385.8|91294.7|91381.4|91280.4|39
1644292170000|2022-02-08 03:49:30|91384.1|91283.3|91379.9|91292.8|91388.2|91294.2|91379.9|91283.3|37
1644292180000|2022-02-08 03:49:40|91380|91293.4|91383.6|91282.2|91386.9|91294.7|91380|91281.9|43
1644292190000|2022-02-08 03:49:50|91383.5|91285|91383.5|91290.1|91385.8|91291.2|91382.7|91284.6|25
1644292200000|2022-02-08 03:50:00|91383.4|91290.2|91384.8|91279.2|91387.3|91295.7|91382.3|91279.1|35
1644292210000|2022-02-08 03:50:10|91385.6|91280|91382.3|91284.7|91387.8|91288.3|91382|91272.5|37
1644292220000|2022-02-08 03:50:20|91383.8|91285.4|91385.1|91287.4|91386.9|91294.7|91379.9|91274.3|55
1644292230000|2022-02-08 03:50:30|91381.2|91277.3|91376.6|91281.5|91383.5|91291.4|91376.2|91276.2|47
1644292240000|2022-02-08 03:50:40|91378.6|91282.3|91380.6|91279.5|91385.3|91289.1|91374.4|91268.1|59
1644292250000|2022-02-08 03:50:50|91380.9|91280.3|91383.3|91279.6|91386.1|91293.6|91377.5|91271.3|50
1644292260000|2022-02-08 03:51:00|91383.6|91283.5|91380.1|91280.8|91386.9|91292.9|91374.5|91271|48
1644292270000|2022-02-08 03:51:10|91381.3|91283.2|91387.4|91286.3|91388.1|91287.7|91372.4|91271.3|64
1644292280000|2022-02-08 03:51:20|91385.5|91283.5|91386.8|91287.8|91388.1|91288.6|91375.9|91271.8|56
1644292290000|2022-02-08 03:51:30|91387|91286.5|91381.8|91285|91387|91289|91376.6|91280.5|38
1644292300000|2022-02-08 03:51:40|91383.7|91284.6|91385.7|91284.3|91385.7|91287.8|91378.9|91273.9|32
1644292310000|2022-02-08 03:51:50|91386|91282.9|91380.8|91286.3|91388.9|91286.3|91379.4|91278.5|33
1644292320000|2022-02-08 03:52:00|91381|91286.4|91371.5|91287.8|91388.9|91292.3|91367.4|91277.3|62
1644292330000|2022-02-08 03:52:10|91371.4|91287.4|91370.1|91287.5|91373.7|91289.7|91367.6|91286.1|45
1644292340000|2022-02-08 03:52:20|91369.7|91288.1|91370.7|91288.3|91371.8|91289.8|91369.3|91287.6|30
1644292350000|2022-02-08 03:52:30|91370.2|91288.6|91383|91273.7|91383|91290.2|91366.8|91272.7|29
1644292360000|2022-02-08 03:52:40|91382.8|91274|91386.1|91278.6|91391.8|91290.3|91376.5|91271.1|62
1644292370000|2022-02-08 03:52:50|91384.7|91279.2|91383|91284.3|91390.9|91284.8|91380.2|91277.8|51
1644292380000|2022-02-08 03:53:00|91382.9|91285.6|91384.1|91277.7|91386.3|91285.8|91382.9|91271.1|14
1644292390000|2022-02-08 03:53:10|91385.8|91281.8|91383.5|91291.3|91386.9|91292.5|91380.2|91273|43
1644292400000|2022-02-08 03:53:20|91383.6|91290.1|91386.2|91286.8|91387|91291.9|91381.7|91280.1|32
1644292410000|2022-02-08 03:53:30|91386.3|91286.9|91390.2|91286.2|91391.1|91288.3|91383.4|91279.8|37
1644292420000|2022-02-08 03:53:40|91390.5|91285.8|91388.2|91282|91390.9|91288.7|91384.6|91275.7|50
1644292430000|2022-02-08 03:53:50|91388.3|91282.1|91389.2|91284.2|91390.2|91285.2|91385.9|91281.2|38
1644292440000|2022-02-08 03:54:00|91388.9|91283.9|91394.2|91286.8|91394.6|91287|91385.5|91276.7|57
1644292450000|2022-02-08 03:54:10|91393.8|91288.2|91387.7|91286.3|91394.2|91290.9|91386.1|91278.9|41
1644292460000|2022-02-08 03:54:20|91389.3|91287.3|91388.2|91282.9|91390.4|91288.1|91384.7|91278.5|24
1644292470000|2022-02-08 03:54:30|91387.4|91282.7|91384.9|91276.4|91389.5|91289.4|91384.9|91276.4|13
1644292480000|2022-02-08 03:54:40|91386.7|91278.4|91387.9|91287.7|91392.1|91288.2|91384.2|91271.1|33
1644292490000|2022-02-08 03:54:50|91388.6|91286.7|91391.5|91284.3|91391.7|91286.7|91385.3|91273.3|36
1644292500000|2022-02-08 03:55:00|91390.8|91281.8|91393.8|91281.2|91393.8|91287|91386.9|91274.5|47
1644292510000|2022-02-08 03:55:10|91393.9|91281.3|91385.8|91291.3|91393.9|91291.6|91384.3|91275.6|55
1644292520000|2022-02-08 03:55:20|91385.6|91290.5|91385.6|91288|91390.4|91295.1|91385.3|91280.2|23
1644292530000|2022-02-08 03:55:30|91384.9|91287.7|91386|91280.5|91387.3|91290.6|91380.2|91275.7|30
1644292540000|2022-02-08 03:55:40|91386.5|91280.6|91385.1|91283.4|91387.1|91285.4|91384.1|91280.6|22
1644292550000|2022-02-08 03:55:50|91384.8|91283.2|91383.6|91287.6|91389.2|91287.6|91382.2|91280.6|25
1644292560000|2022-02-08 03:56:00|91382.7|91287.1|91386.7|91292.5|91393.8|91294.2|91381.7|91278.6|53
1644292570000|2022-02-08 03:56:10|91388|91292.9|91389.5|91294.3|91390.8|91294.6|91386.5|91280.1|36
1644292580000|2022-02-08 03:56:20|91384.6|91284.4|91388.7|91289.9|91389.7|91291.2|91384.1|91279.9|47
1644292590000|2022-02-08 03:56:30|91388.2|91290|91388|91299.1|91388.4|91299.4|91385.8|91289.8|28
1644292600000|2022-02-08 03:56:40|91388.1|91299.5|91390.6|91290|91391|91299.5|91383.4|91281.5|47
1644292610000|2022-02-08 03:56:50|91392|91291.8|91393.5|91287.9|91394.2|91294.7|91386.7|91278.6|39
1644292620000|2022-02-08 03:57:00|91392.7|91287.7|91390.1|91290|91392.7|91290.5|91387.5|91282.1|55
1644292630000|2022-02-08 03:57:10|91387.9|91289.8|91387.4|91296.2|91394|91297.8|91385.8|91272.3|61
1644292640000|2022-02-08 03:57:20|91387.8|91295.9|91386.1|91291.4|91391.2|91295.9|91381|91276.6|56
1644292650000|2022-02-08 03:57:30|91387.3|91293.1|91391.8|91282.4|91392.1|91296|91385.6|91282.4|54
1644292660000|2022-02-08 03:57:40|91392.2|91282.2|91393.9|91300.3|91394.4|91300.3|91388.8|91278.4|35
1644292670000|2022-02-08 03:57:50|91391.8|91298.8|91394.9|91290.2|91394.9|91300.3|91385.7|91280|36
1644292680000|2022-02-08 03:58:00|91394.8|91291.7|91385.7|91290.3|91395|91300.8|91380.8|91279.6|52
1644292690000|2022-02-08 03:58:10|91387.6|91281|91385.2|91279.1|91388.3|91281|91382.3|91268.5|40
1644292700000|2022-02-08 03:58:20|91385.4|91277.7|91385.7|91276.3|91389.4|91279.4|91384.2|91270|41
1644292710000|2022-02-08 03:58:30|91386.6|91275.1|91387.7|91279.1|91389.6|91280.5|91386.6|91270.7|31
1644292720000|2022-02-08 03:58:40|91386.7|91282.3|91388.4|91284.1|91389.9|91284.8|91386.1|91274.3|35
1644292730000|2022-02-08 03:58:50|91388|91283.9|91384.4|91283.2|91388.6|91286.6|91381.1|91278.3|26
1644292740000|2022-02-08 03:59:00|91383.7|91282.9|91358.6|91242.6|91388|91283.5|91355.4|91239.4|69
1644292750000|2022-02-08 03:59:10|91356.9|91244.2|91349.5|91250|91362.6|91266.2|91346.6|91241.4|53
1644292760000|2022-02-08 03:59:20|91348.9|91249|91351.8|91251.7|91352.9|91255|91348.4|91245.4|30
1644292770000|2022-02-08 03:59:30|91351.1|91252.2|91349.5|91249.4|91351.8|91254.5|91348.9|91243.5|22
1644292780000|2022-02-08 03:59:40|91349.7|91250.5|91354.7|91263.3|91363|91263.3|91349.7|91241.3|68
1644292790000|2022-02-08 03:59:50|91353.7|91263.1|91360.2|91250.1|91365|91263.3|91351.7|91244.6|57
1644292800000|2022-02-08 04:00:00|91354.3|91249.8|91355.3|91256.7|91363.5|91268.9|91349.1|91245.4|63
1644292810000|2022-02-08 04:00:10|91356.2|91253.5|91356.8|91269.6|91357.3|91269.7|91354.9|91253.4|31
1644292820000|2022-02-08 04:00:20|91356.5|91267.8|91355.2|91263.5|91356.5|91267.8|91350.6|91251.8|20
1644292830000|2022-02-08 04:00:30|91354.8|91263.8|91335.2|91232.9|91362.9|91267.2|91333.7|91228.7|69
1644292840000|2022-02-08 04:00:40|91334|91231.3|91338.3|91241.5|91341.7|91242.1|91328.5|91224.9|67
1644292850000|2022-02-08 04:00:50|91336.5|91240.2|91344.1|91257.9|91344.7|91259.2|91336.3|91235.1|51
1644292860000|2022-02-08 04:01:00|91342|91255.3|91343.1|91255.3|91344.5|91257.8|91336.4|91231|65
1644292870000|2022-02-08 04:01:10|91343|91255.1|91352.7|91271.5|91352.7|91272.5|91342.1|91255.1|56
1644292880000|2022-02-08 04:01:20|91352.5|91266.3|91339|91244.8|91352.5|91266.3|91334.2|91229.7|62
1644292890000|2022-02-08 04:01:30|91339.7|91247.6|91345.5|91257.6|91348.2|91263.6|91337.2|91236.9|69
1644292900000|2022-02-08 04:01:40|91344.9|91256.9|91339|91261.4|91350.7|91263.8|91334.5|91240.5|78
1644292910000|2022-02-08 04:01:50|91338.1|91259.3|91330.2|91229|91343.3|91266|91327.2|91224.4|67
1644292920000|2022-02-08 04:02:00|91328.3|91227|91333.7|91253.7|91342.4|91258.4|91328.3|91227|66
1644292930000|2022-02-08 04:02:10|91333.2|91252.9|91329.8|91236.2|91339.4|91256.4|91327.5|91226.9|45
1644292940000|2022-02-08 04:02:20|91329.3|91235.8|91328.4|91234.1|91334.1|91246.3|91327.3|91221.1|53
1644292950000|2022-02-08 04:02:30|91329.7|91235.5|91328.1|91239.9|91332.9|91240.8|91326.4|91231.9|44
1644292960000|2022-02-08 04:02:40|91328.3|91240.3|91329.5|91235|91330.6|91240.4|91326.8|91224.7|39
1644292970000|2022-02-08 04:02:50|91327.5|91233.3|91326.9|91233.3|91329.1|91233.3|91324.7|91224.6|49
1644292980000|2022-02-08 04:03:00|91327.8|91233.8|91331.7|91236|91332.4|91245.3|91323.8|91225.5|37
1644292990000|2022-02-08 04:03:10|91331.6|91238|91329.7|91233.1|91332.6|91240.9|91324.6|91226.8|53
1644293000000|2022-02-08 04:03:20|91330.3|91234.3|91329.5|91241.5|91334.8|91251.4|91327.3|91233.6|48
1644293010000|2022-02-08 04:03:30|91328.3|91240|91331.4|91245.7|91332.1|91246.1|91327.9|91239.6|16
1644293020000|2022-02-08 04:03:40|91331.1|91246|91333.7|91235.8|91339.4|91248.7|91326|91226|38
1644293030000|2022-02-08 04:03:50|91333.9|91235.1|91351|91240.6|91351.5|91248.2|91333.9|91224.4|66
1644293040000|2022-02-08 04:04:00|91349.8|91241.9|91363|91268|91368.5|91269.2|91345.9|91241.9|69
1644293050000|2022-02-08 04:04:10|91362.9|91267.9|91360.5|91266.9|91375.6|91274|91360.5|91260.3|74
1644293060000|2022-02-08 04:04:20|91365.4|91267.2|91365.4|91269.5|91376|91271.2|91358.2|91257|58
1644293070000|2022-02-08 04:04:30|91367.6|91273|91357|91267|91372.2|91273.7|91351.7|91254.1|60
1644293080000|2022-02-08 04:04:40|91354.1|91245.1|91360|91255.3|91364.2|91263.7|91350.5|91241.5|79
1644293090000|2022-02-08 04:04:50|91361.6|91254.8|91360.9|91268.6|91364.7|91268.6|91355.5|91245.6|71
1644293100000|2022-02-08 04:05:00|91361.5|91267.2|91358.2|91262.9|91363.3|91270.2|91353.6|91253.7|76
1644293110000|2022-02-08 04:05:10|91358.8|91260.4|91353.6|91256.2|91362.9|91268|91351.4|91249.8|57
1644293120000|2022-02-08 04:05:20|91357|91254.6|91351.6|91245.4|91357.9|91254.6|91344.7|91231.6|74
1644293130000|2022-02-08 04:05:30|91352.7|91236.7|91355.6|91254.4|91359.6|91255.7|91347.3|91236.7|65
1644293140000|2022-02-08 04:05:40|91356.3|91249|91369.9|91261.3|91371.7|91272.9|91356.3|91242.6|76
1644293150000|2022-02-08 04:05:50|91369.2|91262.6|91358.2|91273.7|91371.4|91274.4|91357.1|91253.8|59
1644293160000|2022-02-08 04:06:00|91360.5|91268.5|91361.1|91271.6|91372.7|91274.5|91353.6|91264.7|50
1644293170000|2022-02-08 04:06:10|91361.9|91271.7|91360.5|91271.8|91365.8|91273|91357|91257.1|66
1644293180000|2022-02-08 04:06:20|91362.4|91272.9|91354.7|91264.4|91363.6|91272.9|91351.8|91257.1|77
1644293190000|2022-02-08 04:06:30|91355|91263.6|91358|91249.2|91361.1|91264.5|91353|91243.7|50
1644293200000|2022-02-08 04:06:40|91359|91248|91359.5|91265.4|91368.1|91269.2|91354.7|91246.4|67
1644293210000|2022-02-08 04:06:50|91358.8|91265.9|91358|91270.4|91370.7|91275.8|91354.4|91251.6|75
1644293220000|2022-02-08 04:07:00|91359.6|91270.9|91360.4|91265.6|91365.3|91271.7|91355|91252.3|75
1644293230000|2022-02-08 04:07:10|91362|91265.7|91360.7|91262.6|91366.2|91273.7|91352.4|91249.9|76
1644293240000|2022-02-08 04:07:20|91360.8|91262.1|91361.2|91275.3|91368.9|91275.3|91357.3|91258.7|73
1644293250000|2022-02-08 04:07:30|91361|91274.9|91353.5|91260.7|91368.3|91274.9|91350|91253.5|72
1644293260000|2022-02-08 04:07:40|91353.7|91260.9|91362.6|91261.1|91367.6|91269.1|91353|91244.9|76
1644293270000|2022-02-08 04:07:50|91356.4|91259.2|91359|91268.7|91369.1|91274.4|91351|91251.4|65
1644293280000|2022-02-08 04:08:00|91359.3|91269.1|91362.2|91272.7|91364.1|91272.7|91357.3|91266.7|71
1644293290000|2022-02-08 04:08:10|91361.9|91272.5|91365.1|91270.6|91365.5|91273.7|91357.6|91258.8|70
1644293300000|2022-02-08 04:08:20|91365|91270.4|91361.4|91272.2|91366.9|91272.6|91356.5|91261.9|70
1644293310000|2022-02-08 04:08:30|91360.9|91271.7|91361.4|91273.2|91369.3|91278.4|91354.2|91267.7|69
1644293320000|2022-02-08 04:08:40|91362.4|91272.9|91360|91270.8|91363.7|91275.5|91358.1|91268.4|61
1644293330000|2022-02-08 04:08:50|91360.9|91271.9|91359.2|91269.9|91364.3|91273.2|91357.6|91268|62
1644293340000|2022-02-08 04:09:00|91358.6|91269.1|91362.6|91273.7|91368.2|91277.5|91357.8|91261.8|77
1644293350000|2022-02-08 04:09:10|91362.3|91273|91360|91273|91368.5|91281.2|91358.5|91270.4|74
1644293360000|2022-02-08 04:09:20|91364.1|91273.4|91359.7|91270.5|91365.9|91277.4|91359.4|91270.5|71
1644293370000|2022-02-08 04:09:30|91359.3|91270|91359.6|91270.6|91364.8|91273.8|91358|91269.6|71
1644293380000|2022-02-08 04:09:40|91359.5|91270.3|91366.3|91279.1|91366.5|91279.1|91358.4|91269.1|65
1644293390000|2022-02-08 04:09:50|91366.1|91278.3|91361|91275|91367.2|91278.3|91358.7|91257.4|74
1644293400000|2022-02-08 04:10:00|91362.3|91276|91360.9|91274.3|91362.9|91276|91357.6|91271.7|69
1644293410000|2022-02-08 04:10:10|91362.4|91273.8|91361.1|91274.2|91365.2|91278|91358.7|91272.4|63
1644293420000|2022-02-08 04:10:20|91360.6|91274.6|91362.8|91265.3|91366.9|91276.9|91359.1|91260.8|62
1644293430000|2022-02-08 04:10:30|91365.2|91265.8|91364.3|91267.4|91369.5|91280.7|91360.6|91258.6|53
1644293440000|2022-02-08 04:10:40|91363|91267|91358.1|91262.1|91364.9|91276.3|91353.9|91254.8|79
1644293450000|2022-02-08 04:10:50|91354.3|91260.2|91356.5|91264.8|91361.2|91268.7|91352.4|91254.8|76
1644293460000|2022-02-08 04:11:00|91357.4|91264.9|91354|91267.3|91358.6|91269.2|91350.8|91262.4|74
1644293470000|2022-02-08 04:11:10|91353.9|91267|91358.4|91263.7|91360.7|91269.9|91351.4|91258.4|68
1644293480000|2022-02-08 04:11:20|91357.1|91257.7|91353.8|91265.1|91362.4|91266|91353|91257.5|70
1644293490000|2022-02-08 04:11:30|91354|91265.4|91358|91264.4|91359.2|91266.2|91353.4|91254.6|66
1644293500000|2022-02-08 04:11:40|91357.2|91266.7|91353.8|91269.4|91361.9|91274.3|91352.8|91265.2|69
1644293510000|2022-02-08 04:11:50|91353.6|91270.1|91358.3|91264.7|91361|91271.3|91353.3|91256|70
1644293520000|2022-02-08 04:12:00|91361.2|91263.9|91357.1|91270.2|91363.3|91273.1|91352.7|91252.9|75
1644293530000|2022-02-08 04:12:10|91357.3|91272.3|91357.6|91267.3|91363|91272.7|91352|91254.7|69
1644293540000|2022-02-08 04:12:20|91357.9|91267.6|91351.4|91262.6|91363|91273.5|91351.4|91253.6|75
1644293550000|2022-02-08 04:12:30|91354.2|91263.7|91358.7|91269.3|91365.6|91272|91354|91255.4|78
1644293560000|2022-02-08 04:12:40|91358.4|91269.2|91357.5|91264.1|91361.3|91271.7|91353|91258.8|75
1644293570000|2022-02-08 04:12:50|91358.6|91263.7|91356.9|91267.5|91358.7|91271.5|91351.3|91262.4|68
1644293580000|2022-02-08 04:13:00|91357.9|91268.4|91355.8|91263.7|91360.3|91271.8|91353.5|91256.3|67
1644293590000|2022-02-08 04:13:10|91355.4|91263.5|91352|91268.1|91360.3|91272.3|91350.3|91256.7|70
1644293600000|2022-02-08 04:13:20|91355.1|91267.9|91355.4|91270.3|91357.8|91271.2|91351.7|91250.8|73
1644293610000|2022-02-08 04:13:30|91355.3|91270.7|91351|91263.4|91358.9|91270.7|91348.9|91253.4|73
1644293620000|2022-02-08 04:13:40|91350.6|91263.1|91354.8|91256|91359.6|91267.8|91348.7|91249.8|74
1644293630000|2022-02-08 04:13:50|91355.1|91255|91355.1|91269.1|91356.5|91270.6|91351.3|91254.9|62
1644293640000|2022-02-08 04:14:00|91354.7|91269.6|91347.6|91269|91357.3|91270.9|91347.6|91256.3|67
1644293650000|2022-02-08 04:14:10|91351|91268.1|91355|91270.3|91357.2|91271.5|91349.5|91252.9|74
1644293660000|2022-02-08 04:14:20|91355.6|91270|91355|91256.1|91356.3|91271.7|91348.2|91255.4|71
1644293670000|2022-02-08 04:14:30|91353.8|91256.2|91353.3|91262.9|91358.3|91269.5|91352.3|91256.2|67
1644293680000|2022-02-08 04:14:40|91353.1|91263.3|91347.7|91268.9|91357.8|91269.4|91347.7|91252.5|61
1644293690000|2022-02-08 04:14:50|91350|91269|91348.9|91268.2|91354.5|91271.7|91348.9|91267.8|67
1644293700000|2022-02-08 04:15:00|91349.1|91268.4|91349.8|91262.2|91354.3|91268.4|91344.3|91247.7|63
1644293710000|2022-02-08 04:15:10|91350.2|91261.7|91346|91264.2|91356.8|91267.3|91344.5|91246.4|69
1644293720000|2022-02-08 04:15:20|91345.5|91255.5|91345.8|91263.5|91353.6|91265.2|91343.9|91247.8|72
1644293730000|2022-02-08 04:15:30|91347.3|91264.1|91349|91260|91354.8|91267.4|91345.9|91251.2|69
1644293740000|2022-02-08 04:15:40|91348.8|91260.5|91350.1|91259|91356|91267|91345.9|91251.3|75
1644293750000|2022-02-08 04:15:50|91352|91259.5|91348.4|91267.7|91356.8|91269.5|91345.7|91251.2|76
1644293760000|2022-02-08 04:16:00|91351.3|91267.5|91372.2|91277|91373.3|91282|91348.2|91256.2|68
1644293770000|2022-02-08 04:16:10|91372.4|91277.2|91372.1|91270.4|91375.7|91277.2|91367.5|91270.4|41
1644293780000|2022-02-08 04:16:20|91371|91269.6|91372|91273.3|91372.3|91275.8|91369.7|91269.6|32
1644293790000|2022-02-08 04:16:30|91371.8|91273.1|91374.4|91275.1|91376.3|91276.6|91371.8|91272.5|29
1644293800000|2022-02-08 04:16:40|91373.8|91273.4|91377.8|91275.1|91377.8|91276.5|91365.2|91271.3|21
1644293810000|2022-02-08 04:16:50|91377.6|91275.8|91373.7|91278|91377.6|91280.1|91371.4|91275.8|27
1644293820000|2022-02-08 04:17:00|91373.3|91274.9|91370.7|91279.4|91375.5|91280.1|91370.7|91268.3|37
1644293830000|2022-02-08 04:17:10|91371.5|91280.3|91372.9|91256.9|91373.7|91280.3|91371|91256.9|25
1644293840000|2022-02-08 04:17:20|91371.7|91255.7|91375.4|91264.9|91375.4|91281.3|91371|91255.7|39
1644293850000|2022-02-08 04:17:30|91372.5|91280.1|91376|91266.3|91376.6|91281.7|91372.2|91261.4|16
1644293860000|2022-02-08 04:17:40|91375.4|91266.9|91370.3|91281.1|91382|91283.5|91368.1|91263.5|40
1644293870000|2022-02-08 04:17:50|91371.3|91280|91370.5|91279.1|91375.3|91282.9|91367.2|91273|47
1644293880000|2022-02-08 04:18:00|91369.8|91278|91374.8|91262.8|91376|91283.9|91368.9|91259.7|37
1644293890000|2022-02-08 04:18:10|91375.3|91260.1|91372.3|91280.2|91378|91281.4|91372|91260.1|32
1644293900000|2022-02-08 04:18:20|91372.8|91281.1|91372.8|91276.8|91376.4|91281.4|91369.8|91263.1|38
1644293910000|2022-02-08 04:18:30|91374.2|91277.5|91378.1|91283.9|91380.8|91283.9|91371.2|91256|44
1644293920000|2022-02-08 04:18:40|91380.6|91270.6|91376.3|91275.5|91380.6|91286.3|91372|91269.6|36
1644293930000|2022-02-08 04:18:50|91375.2|91279.7|91376.3|91284.8|91380|91286.8|91374.4|91263.8|50
1644293940000|2022-02-08 04:19:00|91376.2|91284.5|91376.5|91287.3|91381.5|91287.6|91376.2|91283.5|46
1644293950000|2022-02-08 04:19:10|91378.1|91288.2|91378|91288.3|91380.3|91289|91376|91285.1|35
1644293960000|2022-02-08 04:19:20|91379.2|91288.7|91378.6|91282.4|91387.7|91289.8|91378.6|91270|21
1644293970000|2022-02-08 04:19:30|91378|91279.5|91382.4|91290.7|91382.4|91290.7|91377.7|91279.5|33
1644293980000|2022-02-08 04:19:40|91382|91291.5|91376.8|91288.6|91382|91291.5|91375.5|91288.2|30
1644293990000|2022-02-08 04:19:50|91376.7|91289.8|91382.9|91292.2|91382.9|91292.7|91376.7|91289.3|17
1644294000000|2022-02-08 04:20:00|91382|91291.6|91382.5|91292.5|91388|91293.6|91381.3|91273|35
1644294010000|2022-02-08 04:20:10|91382.7|91292.6|91378.9|91288.6|91384.9|91296.5|91376.5|91280|48
1644294020000|2022-02-08 04:20:20|91378.6|91288.3|91380.7|91283.3|91386.4|91293.9|91378|91267.5|39
1644294030000|2022-02-08 04:20:30|91380.4|91283.4|91388.2|91297.1|91389.2|91299.2|91378.3|91282|54
1644294040000|2022-02-08 04:20:40|91389|91296.5|91384.8|91297.4|91389|91301.5|91384.8|91277.7|38
1644294050000|2022-02-08 04:20:50|91383.6|91298|91386.9|91298.6|91390.4|91303.5|91379.1|91297|66
1644294060000|2022-02-08 04:21:00|91387.3|91301.1|91385.8|91291.2|91389.6|91303.9|91379.4|91286.1|49
1644294070000|2022-02-08 04:21:10|91386.1|91289.1|91379.3|91300.7|91388.6|91300.9|91378.6|91288.4|45
1644294080000|2022-02-08 04:21:20|91382.9|91299|91385.3|91282.2|91388.1|91300.9|91379|91276.3|62
1644294090000|2022-02-08 04:21:30|91385.4|91280.9|91385.8|91294.1|91387.6|91300.3|91377|91280.5|67
1644294100000|2022-02-08 04:21:40|91384.3|91294|91383|91294.9|91387.1|91295.2|91379.6|91271.1|44
1644294110000|2022-02-08 04:21:50|91381.1|91294.1|91386.5|91300.4|91387|91300.4|91380.7|91293.9|41
1644294120000|2022-02-08 04:22:00|91386.6|91300.8|91377.6|91289.4|91386.6|91300.8|91377.6|91286.4|43
1644294130000|2022-02-08 04:22:10|91382.6|91300.2|91382.6|91279.3|91383.3|91300.2|91379|91275.6|42
1644294140000|2022-02-08 04:22:20|91381.9|91281|91384.5|91299.1|91386|91299.8|91381.9|91276.7|64
1644294150000|2022-02-08 04:22:30|91384.7|91298.6|91384.2|91299.1|91385.7|91300.7|91378|91297.2|41
1644294160000|2022-02-08 04:22:40|91383.4|91298.9|91382.1|91297.8|91385.3|91300.1|91380.7|91297.8|36
1644294170000|2022-02-08 04:22:50|91379.1|91297.9|91382.7|91284.8|91385.3|91299.4|91376.1|91273.7|63
1644294180000|2022-02-08 04:23:00|91382.9|91284|91384.9|91301.3|91385.3|91301.3|91375.7|91279.8|48
1644294190000|2022-02-08 04:23:10|91385.4|91300.9|91382.6|91291.6|91385.5|91301.4|91378.5|91290.4|40
1644294200000|2022-02-08 04:23:20|91381.6|91291.5|91383.2|91293.4|91384|91294.1|91380.3|91281.9|42
1644294210000|2022-02-08 04:23:30|91383.5|91293.7|91382.9|91300.7|91386|91301.2|91379.9|91293.7|52
1644294220000|2022-02-08 04:23:40|91384.4|91300.4|91386.3|91279.7|91386.7|91300.4|91380.6|91276.7|32
1644294230000|2022-02-08 04:23:50|91386.2|91277.7|91381.9|91290.9|91387.5|91292.9|91381.6|91273.5|47
1644294240000|2022-02-08 04:24:00|91380.8|91290.7|91386.1|91300.7|91386.1|91301.3|91380.8|91290.7|46
1644294250000|2022-02-08 04:24:10|91383.2|91294.8|91386.7|91285.1|91388.5|91294.8|91382.4|91278|27
1644294260000|2022-02-08 04:24:20|91386.4|91285.3|91389.7|91290.6|91390.1|91303.8|91383|91283.8|32
1644294270000|2022-02-08 04:24:30|91387.4|91290.8|91386.7|91302.7|91392.5|91302.7|91382.2|91290.8|46
1644294280000|2022-02-08 04:24:40|91386|91300.8|91382.7|91299.2|91392.9|91302|91376.5|91277.1|47
1644294290000|2022-02-08 04:24:50|91382.2|91299.5|91380|91299.4|91388.8|91303|91378.7|91282.6|65
1644294300000|2022-02-08 04:25:00|91384.1|91286.5|91388.5|91302|91388.7|91302|91381.4|91283.6|43
1644294310000|2022-02-08 04:25:10|91388.1|91301.5|91388.3|91301|91389.2|91302|91386.5|91294.6|28
1644294320000|2022-02-08 04:25:20|91388.7|91301.5|91374.6|91293.2|91388.7|91301.8|91374.6|91282.2|39
1644294330000|2022-02-08 04:25:30|91375.9|91292.9|91380.5|91277.6|91381|91295.8|91375|91274.4|51
1644294340000|2022-02-08 04:25:40|91382.8|91274.2|91376.4|91286.6|91383.8|91287.6|91373|91266.8|43
1644294350000|2022-02-08 04:25:50|91376.2|91283|91379.1|91279|91381.3|91283|91376.2|91269.8|43
1644294360000|2022-02-08 04:26:00|91379|91280.5|91381.2|91296.4|91385.2|91299.3|91374.2|91270.4|53
1644294370000|2022-02-08 04:26:10|91382.2|91298.4|91380.3|91297.2|91385.6|91301|91375.4|91295.5|50
1644294380000|2022-02-08 04:26:20|91380.7|91297.6|91381.7|91280.5|91383.2|91297.6|91374.6|91270.9|43
1644294390000|2022-02-08 04:26:30|91382|91277.3|91377|91292|91382.4|91295.9|91374.6|91274.5|51
1644294400000|2022-02-08 04:26:40|91377.5|91292.4|91380.4|91284.4|91380.4|91295|91374.3|91281.5|45
1644294410000|2022-02-08 04:26:50|91379.6|91283.6|91377.2|91292.7|91380.5|91295.3|91374.9|91283.6|40
1644294420000|2022-02-08 04:27:00|91376.5|91293.2|91373.8|91291.1|91378.6|91294.7|91373.5|91289.2|39
1644294430000|2022-02-08 04:27:10|91374.5|91284.5|91377|91290.1|91380.8|91293.3|91373.1|91271.6|46
1644294440000|2022-02-08 04:27:20|91376.4|91289|91377.7|91276.6|91378.8|91289|91373.6|91268.3|39
1644294450000|2022-02-08 04:27:30|91377.4|91284.6|91375.8|91286.9|91380.1|91287.1|91375|91270.8|31
1644294460000|2022-02-08 04:27:40|91376.4|91284.6|91379.4|91276.6|91381|91284.6|91376.4|91269.6|26
1644294470000|2022-02-08 04:27:50|91379.7|91277.6|91378.6|91286.1|91380.7|91287.4|91371.1|91277.6|34
1644294480000|2022-02-08 04:28:00|91378.7|91286.2|91378.3|91293.9|91384.9|91296|91376.9|91271.2|32
1644294490000|2022-02-08 04:28:10|91378.9|91294.9|91381.5|91292.3|91382.4|91295.2|91378.3|91289.8|25
1644294500000|2022-02-08 04:28:20|91381.4|91292.9|91382.2|91292.8|91382.3|91293.4|91381.3|91292.4|14
1644294510000|2022-02-08 04:28:30|91381.3|91293.4|91377.7|91293|91381.7|91293.6|91374.3|91291.3|23
1644294520000|2022-02-08 04:28:40|91378.4|91292.7|91376.6|91292.8|91379.1|91294.5|91372.2|91287.9|45
1644294530000|2022-02-08 04:28:50|91377|91293|91380.5|91272.8|91380.5|91294.3|91375.3|91267.4|35
1644294540000|2022-02-08 04:29:00|91381.4|91269.7|91377.5|91287.5|91381.5|91287.5|91374.5|91269.7|33
1644294550000|2022-02-08 04:29:10|91377.3|91287.3|91376.4|91289.1|91377.5|91290.8|91369.6|91285.4|43
1644294560000|2022-02-08 04:29:20|91376.2|91289.7|91368|91281.3|91377.9|91292.8|91363.3|91276.4|45
1644294570000|2022-02-08 04:29:30|91364.8|91288.5|91357.9|91268.7|91364.8|91288.5|91352.9|91251.1|59
1644294580000|2022-02-08 04:29:40|91357.1|91267.5|91361.7|91261.4|91366.5|91267.5|91356.8|91256.7|41
1644294590000|2022-02-08 04:29:50|91362.3|91263.9|91361|91266.4|91364.7|91269.3|91360.1|91263.4|37
1644294600000|2022-02-08 04:30:00|91360.9|91267.4|91365.2|91268.7|91365.2|91268.7|91360.8|91264.9|31
1644294610000|2022-02-08 04:30:10|91365.1|91268.6|91358.2|91268.6|91365.1|91269.8|91357.1|91259.6|26
1644294620000|2022-02-08 04:30:20|91357.8|91268.9|91357.7|91257.5|91366.7|91269.9|91356.8|91251.2|41
1644294630000|2022-02-08 04:30:30|91355.1|91261.9|91358.1|91265.3|91362|91274.6|91355.1|91254.4|56
1644294640000|2022-02-08 04:30:40|91358.6|91265.6|91363.5|91263|91368.1|91271.6|91357.7|91258.8|49
1644294650000|2022-02-08 04:30:50|91363.2|91263.4|91360|91255.3|91363.2|91271.6|91356|91250.6|46
1644294660000|2022-02-08 04:31:00|91361.4|91255|91373.5|91276.4|91375.6|91277.1|91358|91251.3|62
1644294670000|2022-02-08 04:31:10|91374.5|91274.7|91373.3|91276.7|91380.3|91284.4|91373.3|91274.6|32
1644294680000|2022-02-08 04:31:20|91374.4|91273.8|91378.4|91271.3|91379.1|91280.4|91374.2|91258.2|33
1644294690000|2022-02-08 04:31:30|91379|91267.9|91376.9|91270.9|91379|91280|91375|91267.9|20
1644294700000|2022-02-08 04:31:40|91376.8|91270.1|91378.1|91282|91379.1|91282|91373.3|91264|45
1644294710000|2022-02-08 04:31:50|91376.9|91282.5|91374.9|91272.7|91379.8|91282.8|91372.8|91265.4|36
1644294720000|2022-02-08 04:32:00|91375.6|91271.1|91381.1|91282.1|91384.1|91283.2|91375.6|91267.9|44
1644294730000|2022-02-08 04:32:10|91378.9|91271.5|91378.9|91287.3|91382.2|91287.4|91378.7|91269|33
1644294740000|2022-02-08 04:32:20|91378.6|91287|91381.2|91282|91381.2|91287.6|91377.3|91280.3|25
1644294750000|2022-02-08 04:32:30|91381.6|91282.4|91378|91286.9|91381.6|91288.1|91374.8|91281.7|20
1644294760000|2022-02-08 04:32:40|91377.3|91285.8|91377.8|91269|91378.9|91285.8|91374.1|91264.8|26
1644294770000|2022-02-08 04:32:50|91378.8|91265|91377.8|91283.7|91380.1|91286.2|91376.2|91265|28
1644294780000|2022-02-08 04:33:00|91377.6|91283.3|91380.2|91287|91380.4|91287.2|91377.2|91282.6|28
1644294790000|2022-02-08 04:33:10|91379.4|91286.8|91392.2|91297.8|91398.2|91297.8|91377.2|91265.9|37
1644294800000|2022-02-08 04:33:20|91389.1|91297.2|91393|91298|91399.2|91298|91389.1|91291.1|38
1644294810000|2022-02-08 04:33:30|91391.5|91298.6|91391.7|91280.5|91399.3|91301.4|91389.1|91275.1|41
1644294820000|2022-02-08 04:33:40|91391.8|91283.3|91391.5|91295|91393.9|91295.5|91390.8|91276|26
1644294830000|2022-02-08 04:33:50|91389.4|91296.1|91385.6|91294|91393.6|91297.6|91380.3|91293.7|32
1644294840000|2022-02-08 04:34:00|91386.5|91292.9|91389.9|91289.9|91391.8|91294.3|91386.5|91277.1|25
1644294850000|2022-02-08 04:34:10|91390.4|91289.4|91390.3|91293.9|91393.2|91293.9|91388|91284.4|24
1644294860000|2022-02-08 04:34:20|91390.5|91293.6|91393.2|91299.2|91395.9|91299.7|91390.5|91290.8|34
1644294870000|2022-02-08 04:34:30|91393.9|91299.4|91394.9|91296.8|91398.7|91302.3|91393.6|91289.4|45
1644294880000|2022-02-08 04:34:40|91394.8|91296.1|91395.8|91302.6|91396.9|91304.1|91393.6|91296.1|24
1644294890000|2022-02-08 04:34:50|91395|91301.8|91395.3|91300.5|91395.6|91304.3|91390.7|91291.5|28
1644294900000|2022-02-08 04:35:00|91395.5|91301.5|91393.9|91306.8|91398.7|91306.9|91383.5|91287.7|44
1644294910000|2022-02-08 04:35:10|91392|91304.7|91394.2|91294.3|91396.7|91305.6|91384.7|91279.8|53
1644294920000|2022-02-08 04:35:20|91394.3|91293|91392|91303|91400.2|91305.5|91386.5|91281.4|43
1644294930000|2022-02-08 04:35:30|91391.8|91302.4|91388.6|91301.6|91392.1|91304.6|91384.7|91299.1|50
1644294940000|2022-02-08 04:35:40|91390.6|91301.5|91391.9|91303.9|91396.5|91306|91389.2|91278|40
1644294950000|2022-02-08 04:35:50|91389.2|91305|91392.5|91305.7|91394.6|91306.5|91386.2|91300.6|48
1644294960000|2022-02-08 04:36:00|91394.1|91306.3|91387.1|91292.9|91396.8|91307.1|91386.5|91282.5|49
1644294970000|2022-02-08 04:36:10|91387.2|91292.5|91392.5|91305|91397.7|91305.3|91386.7|91280.6|36
1644294980000|2022-02-08 04:36:20|91392.1|91304.4|91393.7|91302.7|91398.9|91306.4|91386.1|91290.5|41
1644294990000|2022-02-08 04:36:30|91393.5|91302.2|91394.8|91300.1|91396.5|91306.1|91384.9|91291.4|44
1644295000000|2022-02-08 04:36:40|91396.1|91299.2|91394.3|91304.5|91396.2|91306.2|91391.3|91297.9|29
1644295010000|2022-02-08 04:36:50|91393.9|91304.4|91393.6|91306.4|91394.7|91308.1|91389.2|91304.4|27
1644295020000|2022-02-08 04:37:00|91393.1|91306|91393.7|91305|91394.9|91307.1|91386.6|91303.6|29
1644295030000|2022-02-08 04:37:10|91394|91305.3|91395.4|91302.6|91396.5|91307.5|91389.2|91302.6|31
1644295040000|2022-02-08 04:37:20|91396.3|91302.3|91396.6|91298|91397.4|91309.7|91389.8|91295|25
1644295050000|2022-02-08 04:37:30|91394.3|91297.9|91397.3|91292|91398.1|91306.3|91386.1|91287.8|49
1644295060000|2022-02-08 04:37:40|91396.8|91293.4|91389.4|91285.8|91400.1|91301.5|91378.8|91278.3|54
1644295070000|2022-02-08 04:37:50|91383.1|91279.6|91380.2|91296.3|91388.8|91297|91375.2|91274.6|64
1644295080000|2022-02-08 04:38:00|91383.3|91296.2|91386.7|91299|91386.8|91299.5|91377|91294.6|54
1644295090000|2022-02-08 04:38:10|91387|91298.9|91387.5|91300.7|91389.9|91300.7|91379.9|91295.7|49
1644295100000|2022-02-08 04:38:20|91386|91301.1|91386.4|91287.7|91388.6|91301.2|91381.7|91280.5|46
1644295110000|2022-02-08 04:38:30|91381.8|91287.4|91387.2|91291.3|91387.9|91293.4|91377.9|91284.9|52
1644295120000|2022-02-08 04:38:40|91386.7|91290.8|91387.7|91297.1|91387.9|91298.4|91383.6|91290.8|36
1644295130000|2022-02-08 04:38:50|91387|91296.5|91383.5|91296.8|91387|91299|91377.6|91296.4|54
1644295140000|2022-02-08 04:39:00|91384.5|91297.3|91386.7|91289.1|91387.5|91299.9|91376.7|91285.5|43
1644295150000|2022-02-08 04:39:10|91385.8|91292.5|91381.2|91295.3|91394.3|91302.2|91373.4|91288.2|70
1644295160000|2022-02-08 04:39:20|91381.3|91296.2|91378.1|91278.7|91382.4|91296.2|91368.3|91265.4|73
1644295170000|2022-02-08 04:39:30|91377.2|91279.6|91384.8|91289|91386.4|91290.1|91375.6|91266.5|46
1644295180000|2022-02-08 04:39:40|91384.1|91286.3|91385.9|91294.6|91389.5|91295.9|91380|91269.3|51
1644295190000|2022-02-08 04:39:50|91388|91293.5|91383.9|91295.8|91390.7|91296.4|91378.6|91283.4|43
1644295200000|2022-02-08 04:40:00|91384.5|91295|91395.2|91301.2|91398.6|91301.2|91384.5|91276.2|45
1644295210000|2022-02-08 04:40:10|91392.8|91300.2|91392.1|91291.8|91393.8|91302.5|91388.8|91284|37
1644295220000|2022-02-08 04:40:20|91392.2|91290.8|91393.2|91297.9|91394.7|91300.8|91388.1|91289.7|33
1644295230000|2022-02-08 04:40:30|91393|91297.7|91394.2|91300|91396.2|91301.3|91389.4|91289.4|44
1644295240000|2022-02-08 04:40:40|91394.9|91299.2|91395.4|91306.9|91397.8|91307.1|91392.2|91299.2|28
1644295250000|2022-02-08 04:40:50|91395.3|91306.3|91395.3|91303.7|91396.1|91306.3|91394.5|91302.7|19
1644295260000|2022-02-08 04:41:00|91394.4|91303.3|91394.6|91304.7|91396.6|91306.3|91391.3|91302.7|35
1644295270000|2022-02-08 04:41:10|91395.8|91305|91399.1|91302.7|91399.1|91306.4|91394.7|91294.7|34
1644295280000|2022-02-08 04:41:20|91401.1|91308.6|91403.7|91311.4|91408|91311.7|91399.7|91301.3|32
1644295290000|2022-02-08 04:41:30|91406.4|91313.4|91407.9|91315|91413.3|91315.6|91403.7|91299.3|43
1644295300000|2022-02-08 04:41:40|91408.2|91315.4|91411.8|91319.8|91417.9|91319.8|91402.5|91303.1|48
1644295310000|2022-02-08 04:41:50|91411.4|91319.9|91408.4|91318.6|91414.9|91320.6|91404.7|91316.3|47
1644295320000|2022-02-08 04:42:00|91406.9|91318.8|91411.7|91316.8|91413.8|91318.8|91406.9|91314.8|43
1644295330000|2022-02-08 04:42:10|91411.5|91316.4|91408.8|91311.1|91414.3|91319.7|91408.1|91300.5|48
1644295340000|2022-02-08 04:42:20|91409.5|91310.4|91404.2|91307.1|91412|91318.6|91404|91298.4|28
1644295350000|2022-02-08 04:42:30|91409.6|91310|91409.4|91311.7|91411.2|91313.1|91405.9|91307.4|39
1644295360000|2022-02-08 04:42:40|91409.7|91310.3|91407.1|91314.7|91410.6|91316.9|91405.1|91310.3|24
1644295370000|2022-02-08 04:42:50|91407|91314.6|91401.9|91299|91415.2|91317.3|91401.4|91299|33
1644295380000|2022-02-08 04:43:00|91401.6|91309.9|91386.8|91285.8|91401.6|91310.7|91382.8|91278.5|74
1644295390000|2022-02-08 04:43:10|91385.9|91287.2|91398.9|91293.2|91398.9|91300.8|91385.9|91282.8|73
1644295400000|2022-02-08 04:43:20|91396|91292.2|91393.4|91302.7|91399.5|91302.8|91387.3|91286.5|59
1644295410000|2022-02-08 04:43:30|91393.5|91302.2|91394.4|91290|91394.4|91302.6|91391.6|91288.4|29
1644295420000|2022-02-08 04:43:40|91393.8|91291.4|91395.4|91304.2|91400.9|91307.3|91392.2|91290.6|28
1644295430000|2022-02-08 04:43:50|91394|91304.9|91395|91308.6|91398.3|91312|91386.9|91297.6|47
1644295440000|2022-02-08 04:44:00|91395.1|91308.7|91392.1|91307.3|91396.3|91309.6|91388.3|91305.5|34
1644295450000|2022-02-08 04:44:10|91393|91306.4|91394|91308.8|91394|91309.5|91390.9|91306.1|28
1644295460000|2022-02-08 04:44:20|91393.9|91308.4|91396|91295.4|91396|91314.5|91387.3|91295.3|30
1644295470000|2022-02-08 04:44:30|91397.2|91295.8|91394.5|91309|91397.2|91310.8|91390.9|91295.8|40
1644295480000|2022-02-08 04:44:40|91394.4|91308.9|91393|91309.4|91401.4|91310.8|91388.1|91294|55
1644295490000|2022-02-08 04:44:50|91391.9|91308.6|91394.3|91308.5|91394.4|91310.1|91391.3|91307.1|34
1644295500000|2022-02-08 04:45:00|91395.1|91309.3|91389.1|91308.6|91395.1|91310.4|91387.6|91308.3|23
1644295510000|2022-02-08 04:45:10|91389.8|91308.4|91392|91309.9|91393.3|91309.9|91389.8|91307.7|23
1644295520000|2022-02-08 04:45:20|91392.2|91309.5|91394.6|91309.9|91395.9|91311.9|91385.5|91297.6|40
1644295530000|2022-02-08 04:45:30|91392.2|91310.4|91393.4|91308.6|91397.2|91310.5|91388.2|91296|62
1644295540000|2022-02-08 04:45:40|91393.6|91307.5|91414.8|91310.7|91422.1|91328.6|91391.8|91303.6|56
1644295550000|2022-02-08 04:45:50|91413.5|91310.6|91415.7|91322|91415.7|91324.1|91408.9|91310.6|48
1644295560000|2022-02-08 04:46:00|91415.8|91322.1|91429|91330.8|91431.6|91334.2|91415.7|91322.1|68
1644295570000|2022-02-08 04:46:10|91425.2|91332|91426.2|91325|91427.2|91333|91424.4|91323.3|25
1644295580000|2022-02-08 04:46:20|91425.8|91325.6|91431.2|91333.1|91431.3|91336.1|91424.2|91322.9|52
1644295590000|2022-02-08 04:46:30|91430.4|91333.2|91426|91329.5|91431.4|91335.8|91426|91317.4|42
1644295600000|2022-02-08 04:46:40|91426.1|91329.6|91430.8|91333.5|91431.6|91336.2|91425.1|91329.3|39
1644295610000|2022-02-08 04:46:50|91430.9|91334.7|91426.6|91329.4|91431.5|91335.5|91426.4|91329.4|36
1644295620000|2022-02-08 04:47:00|91425.8|91331.3|91435.8|91339.4|91437.6|91341.1|91425.8|91330.4|53
1644295630000|2022-02-08 04:47:10|91437.7|91337.6|91436.8|91339.7|91437.9|91340.6|91434.1|91334.9|39
1644295640000|2022-02-08 04:47:20|91437.1|91339.9|91434.3|91340.1|91438.3|91342.5|91432.5|91338.4|39
1644295650000|2022-02-08 04:47:30|91434.6|91339.8|91432.7|91323.2|91435.6|91342.6|91429.2|91318.9|56
1644295660000|2022-02-08 04:47:40|91432.1|91324.1|91436.3|91344.5|91439.7|91346.8|91430.7|91324.1|49
1644295670000|2022-02-08 04:47:50|91436.6|91341.3|91437.8|91344.3|91439.1|91345|91434.9|91322.3|34
1644295680000|2022-02-08 04:48:00|91439|91344|91439.4|91348.5|91439.9|91349.6|91434.7|91340.7|56
1644295690000|2022-02-08 04:48:10|91439.3|91348.4|91439.6|91348.9|91439.7|91350.6|91435.6|91345.7|47
1644295700000|2022-02-08 04:48:20|91439.1|91349.1|91438.5|91349.6|91442|91353.4|91432.2|91337.1|38
1644295710000|2022-02-08 04:48:30|91438.4|91349.5|91439.1|91347.8|91440|91351.3|91438.3|91347.7|37
1644295720000|2022-02-08 04:48:40|91439|91348.4|91439|91340.7|91440.6|91351.7|91438.7|91338.9|39
1644295730000|2022-02-08 04:48:50|91438.9|91340.6|91434.8|91349.3|91439.1|91351|91434.1|91340.2|29
1644295740000|2022-02-08 04:49:00|91435.7|91349.6|91431.1|91323|91435.7|91350.3|91427.6|91318.1|49
1644295750000|2022-02-08 04:49:10|91431|91321.6|91430.4|91341.4|91435.3|91345.6|91421.8|91320.7|60
1644295760000|2022-02-08 04:49:20|91430.5|91342.8|91432.4|91341|91433.4|91343.5|91430.3|91339|34
1644295770000|2022-02-08 04:49:30|91432.1|91340.5|91429|91340.6|91432.1|91342.4|91424.7|91328.8|49
1644295780000|2022-02-08 04:49:40|91429.1|91340.7|91428.8|91326.8|91430|91341.9|91422.8|91321|54
1644295790000|2022-02-08 04:49:50|91429.3|91323.6|91425.8|91336.5|91430.1|91345.2|91422.1|91323.6|58
1644295800000|2022-02-08 04:50:00|91425.6|91337.7|91423.6|91333.8|91427.8|91337.7|91418.4|91313.2|52
1644295810000|2022-02-08 04:50:10|91426.5|91332.4|91420.7|91334.9|91426.5|91336.5|91415.7|91321.8|60
1644295820000|2022-02-08 04:50:20|91420.8|91335.5|91415.6|91328.8|91422.2|91335.5|91410.3|91327.2|57
1644295830000|2022-02-08 04:50:30|91414.3|91328.9|91419.5|91324.3|91422.3|91328.9|91409.6|91303.6|67
1644295840000|2022-02-08 04:50:40|91420.2|91323.8|91420.7|91321.3|91424.1|91335.4|91412|91315.2|57
1644295850000|2022-02-08 04:50:50|91420.2|91324.4|91404.2|91321.9|91422.2|91326|91404.2|91309.8|41
1644295860000|2022-02-08 04:51:00|91405.3|91320.7|91407.6|91324.4|91408.6|91325.5|91400.3|91318.4|52
1644295870000|2022-02-08 04:51:10|91408.2|91324.7|91425.7|91332.5|91426.3|91335.5|91407.6|91320.4|55
1644295880000|2022-02-08 04:51:20|91426.1|91333|91435.5|91347.4|91435.5|91347.4|91423.6|91332.3|60
1644295890000|2022-02-08 04:51:30|91434.7|91346.8|91427.3|91332.8|91434.7|91346.8|91424.5|91328.7|43
1644295900000|2022-02-08 04:51:40|91427|91330.1|91431.2|91337.5|91431.9|91341.8|91425.8|91330.1|45
1644295910000|2022-02-08 04:51:50|91430.4|91336.8|91434.2|91337.6|91435.3|91339.8|91430.4|91334.9|35
1644295920000|2022-02-08 04:52:00|91434.1|91336.8|91430.9|91343|91434.4|91343|91428.7|91336.8|34
1644295930000|2022-02-08 04:52:10|91430.4|91342.7|91433|91344.9|91434.5|91347.3|91429.9|91342.3|28
1644295940000|2022-02-08 04:52:20|91433.5|91345.8|91428.2|91343.2|91435.6|91346.5|91428.2|91340.5|23
1644295950000|2022-02-08 04:52:30|91427.7|91344|91437.5|91347.8|91440.5|91350|91427.7|91343.6|46
1644295960000|2022-02-08 04:52:40|91437.7|91348.6|91440.1|91352.9|91440.1|91352.9|91434.7|91347.3|33
1644295970000|2022-02-08 04:52:50|91439.6|91354.5|91437.2|91355.6|91443.8|91355.6|91437.2|91349.2|36
1644295980000|2022-02-08 04:53:00|91437.4|91355.8|91438.2|91348|91440.7|91355.8|91436.8|91347.7|26
1644295990000|2022-02-08 04:53:10|91438.1|91347.8|91442.1|91354.5|91442.1|91355.2|91438|91347.2|41
1644296000000|2022-02-08 04:53:20|91442.3|91357|91437|91354.6|91445.1|91357|91437|91350|22
1644296010000|2022-02-08 04:53:30|91436.9|91353.8|91441.8|91361|91444.1|91361.8|91436.9|91353.3|63
1644296020000|2022-02-08 04:53:40|91440.3|91361.5|91440.4|91360.4|91442.7|91361.5|91435.8|91358.1|40
1644296030000|2022-02-08 04:53:50|91439.9|91359.9|91440.7|91352.1|91444.1|91362.6|91436.3|91348.7|60
1644296040000|2022-02-08 04:54:00|91441.2|91353.6|91446.3|91357.5|91447.3|91358.6|91432.6|91342.7|56
1644296050000|2022-02-08 04:54:10|91447.2|91357.4|91447.1|91358.3|91450.1|91366|91441|91357.4|67
1644296060000|2022-02-08 04:54:20|91446.1|91352.9|91448.8|91360.7|91449.7|91360.7|91444.5|91352.9|48
1644296070000|2022-02-08 04:54:30|91449.5|91360.5|91442.9|91356.5|91450.8|91365.8|91438.1|91355.8|72
1644296080000|2022-02-08 04:54:40|91442.1|91356.7|91437|91358.5|91444.4|91361.3|91435.1|91355.6|44
1644296090000|2022-02-08 04:54:50|91437.7|91358.6|91442.7|91356.7|91443.4|91360.2|91433.6|91356.4|52
1644296100000|2022-02-08 04:55:00|91442.6|91357.5|91439|91356.7|91442.6|91359.1|91435.1|91354.5|55
1644296110000|2022-02-08 04:55:10|91439.1|91356.6|91431.5|91351.2|91439.1|91357.5|91429.6|91349|51
1644296120000|2022-02-08 04:55:20|91431.1|91351.3|91432.6|91353.5|91432.6|91353.5|91427.6|91350.2|26
1644296130000|2022-02-08 04:55:30|91429.7|91356.3|91437.3|91358.8|91439.1|91358.8|91427.6|91353.7|63
1644296140000|2022-02-08 04:55:40|91438.4|91357.3|91437.1|91355.6|91440|91358|91432.1|91353.8|66
1644296150000|2022-02-08 04:55:50|91436.9|91355.5|91432.5|91350.8|91436.9|91356.3|91427.5|91348.9|54
1644296160000|2022-02-08 04:56:00|91432.1|91351.3|91424|91346.2|91435|91352.5|91415.7|91341|64
1644296170000|2022-02-08 04:56:10|91425.2|91344.2|91424.7|91345|91427.5|91346.4|91418.3|91341.8|29
1644296180000|2022-02-08 04:56:20|91425.3|91344.8|91422.7|91345.3|91427.3|91346.8|91417|91343.5|42
1644296190000|2022-02-08 04:56:30|91422.6|91345.2|91424.1|91345.2|91424.4|91346.8|91417.7|91344.2|28
1644296200000|2022-02-08 04:56:40|91424|91345.1|91424.3|91345.5|91425.2|91346.2|91424|91344.3|14
1644296210000|2022-02-08 04:56:50|91424.8|91344.6|91421.2|91346.1|91427|91346.9|91418|91341.3|42
1644296220000|2022-02-08 04:57:00|91422|91345.6|91426.2|91345.2|91426.3|91348.1|91422|91343.7|28
1644296230000|2022-02-08 04:57:10|91427|91344.7|91424.5|91348|91427.4|91348.6|91422.1|91344.5|31
1644296240000|2022-02-08 04:57:20|91424.4|91348.5|91428.6|91347.2|91428.6|91348.5|91424.4|91345.3|11
1644296250000|2022-02-08 04:57:30|91428.8|91347.6|91427.5|91346.2|91429.1|91347.8|91427.1|91345.6|36
1644296260000|2022-02-08 04:57:40|91427.2|91346|91425.8|91348.1|91428.9|91350|91421.7|91344.6|38
1644296270000|2022-02-08 04:57:50|91425|91348.5|91420.4|91348.5|91425.4|91348.9|91419.7|91346.6|29
1644296280000|2022-02-08 04:58:00|91421.2|91347.2|91421.6|91346.6|91423.4|91347.8|91420.1|91346.6|21
1644296290000|2022-02-08 04:58:10|91422.6|91345.7|91422.2|91347|91423.9|91348.9|91421.6|91345.4|32
1644296300000|2022-02-08 04:58:20|91408.4|91358.4|91426.7|91345.2|91426.9|91360.8|91406.9|91343.7|36
1644296310000|2022-02-08 04:58:30|91408.7|91358.7|91421.3|91348.4|91423.1|91359.1|91408.2|91346.7|32
1644296320000|2022-02-08 04:58:40|91421.1|91348.7|91421.1|91345.6|91426.2|91359.3|91406.4|91343.4|40
1644296330000|2022-02-08 04:58:50|91425.1|91344|91420.2|91345.6|91428.2|91348.8|91420.2|91344|37
1644296340000|2022-02-08 04:59:00|91427|91346.6|91426.7|91346.7|91428.3|91347.8|91425.5|91344.9|30
1644296350000|2022-02-08 04:59:10|91425.9|91347.5|91425.4|91347.8|91428.6|91349.2|91422.2|91347.2|28
1644296360000|2022-02-08 04:59:20|91423.7|91348.6|91428.3|91349.1|91430.8|91362.1|91411.4|91342.7|31
1644296370000|2022-02-08 04:59:30|91420.6|91338.1|91425.8|91345.2|91430.5|91351.6|91420.5|91337.5|60
1644296380000|2022-02-08 04:59:40|91427.4|91344.5|91425.6|91344.4|91431.5|91349.7|91422.6|91342.1|39
1644296390000|2022-02-08 04:59:50|91426.2|91345.1|91423.3|91345.9|91427.8|91348.1|91423.3|91343.5|27
1644296400000|2022-02-08 05:00:00|91422.6|91345.3|91435.1|91348.4|91435.8|91350.4|91422.6|91342.8|56
1644296410000|2022-02-08 05:00:10|91434.2|91348.1|91433.9|91355.7|91438.5|91355.7|91425.1|91344.7|37
1644296420000|2022-02-08 05:00:20|91433.1|91355.3|91428.1|91351.5|91435.2|91356.5|91428.1|91349.3|20
1644296430000|2022-02-08 05:00:30|91423.1|91353|91427.6|91354.6|91427.6|91356|91423.1|91351.7|29
1644296440000|2022-02-08 05:00:40|91427.1|91355.5|91423|91350.9|91433|91366.1|91413.3|91349.4|26
1644296450000|2022-02-08 05:00:50|91425.7|91348.5|91421.6|91349.8|91427|91352.5|91415.1|91338.3|20
1644296460000|2022-02-08 05:01:00|91424|91351.2|91424.7|91351.1|91431.1|91354.7|91420.4|91342.7|34
1644296470000|2022-02-08 05:01:10|91426.1|91351.6|91432.5|91354.3|91432.5|91359.3|91424.4|91348|42
1644296480000|2022-02-08 05:01:20|91431.7|91355.1|91431.2|91358.9|91434.7|91369.6|91417.7|91355.1|39
1644296490000|2022-02-08 05:01:30|91431.8|91361.7|91431.3|91359.4|91437.4|91372.8|91419.6|91353.8|52
1644296500000|2022-02-08 05:01:40|91432.8|91359.8|91428.5|91357.6|91433.6|91372|91416.9|91353.5|38
1644296510000|2022-02-08 05:01:50|91429.2|91358|91433|91361.6|91435.9|91361.6|91428.4|91355|30
1644296520000|2022-02-08 05:02:00|91434.9|91361.3|91434.4|91354.3|91434.9|91371.1|91417.8|91352.2|33
1644296530000|2022-02-08 05:02:10|91435.6|91355.3|91432.4|91361.3|91436.8|91371.5|91421.5|91354.4|24
1644296540000|2022-02-08 05:02:20|91432.2|91362.1|91428.3|91351.4|91432.9|91362.6|91426.6|91349.5|43
1644296550000|2022-02-08 05:02:30|91428.7|91352.6|91420.1|91342.7|91428.7|91360.2|91404.8|91340.3|35
1644296560000|2022-02-08 05:02:40|91420.4|91337.7|91422.2|91346.8|91425.6|91347.5|91420.3|91337.7|32
1644296570000|2022-02-08 05:02:50|91424.6|91346.7|91420.8|91347.3|91425.3|91348|91420.8|91343.9|25
1644296580000|2022-02-08 05:03:00|91421.3|91347.8|91419.6|91345.7|91425.4|91359.6|91406.3|91345.7|33
1644296590000|2022-02-08 05:03:10|91407|91357|91428.5|91355.1|91429.4|91366.8|91407|91352.8|41
1644296600000|2022-02-08 05:03:20|91428.6|91355.6|91428.8|91355.2|91429|91368.5|91418.2|91352.7|24
1644296610000|2022-02-08 05:03:30|91413.6|91356.6|91412.4|91362.4|91424.9|91365.5|91412.4|91353.4|20
1644296620000|2022-02-08 05:03:40|91429|91354.5|91428.9|91353.8|91432|91357.4|91428.5|91352.5|13
1644296630000|2022-02-08 05:03:50|91428.7|91353.4|91428.6|91351.1|91428.7|91366.6|91413.7|91351.1|16
1644296640000|2022-02-08 05:04:00|91429.2|91351.6|91430.2|91357|91432.7|91371.1|91417|91351.6|42
1644296650000|2022-02-08 05:04:10|91430.1|91355.6|91429.1|91357.1|91430.9|91371.1|91415|91354.9|24
1644296660000|2022-02-08 05:04:20|91431.9|91356.7|91429.2|91351.1|91431.9|91368.2|91408.4|91347|59
1644296670000|2022-02-08 05:04:30|91428.6|91353.7|91430.1|91356.1|91433.6|91365.3|91412.2|91345.9|34
1644296680000|2022-02-08 05:04:40|91429.6|91356.7|91418.6|91368.6|91429.9|91368.6|91415.6|91353.3|27
1644296690000|2022-02-08 05:04:50|91430|91358.4|91417.3|91367.3|91430|91367.3|91414.8|91356.4|26
1644296700000|2022-02-08 05:05:00|91417.1|91367.1|91419.6|91369.6|91433.7|91369.6|91414.8|91352.4|38
1644296710000|2022-02-08 05:05:10|91428.5|91357.7|91434.8|91354.8|91434.8|91370.3|91418.1|91354.8|34
1644296720000|2022-02-08 05:05:20|91432.3|91355.7|91418.2|91368.2|91434.5|91368.2|91418.2|91352.7|31
1644296730000|2022-02-08 05:05:30|91418.9|91368.9|91423.2|91373.2|91430.1|91373.6|91418.9|91358.9|24
1644296740000|2022-02-08 05:05:40|91422.8|91372.8|91417.9|91367.9|91433.8|91373.6|91416.3|91353.9|40
1644296750000|2022-02-08 05:05:50|91418.3|91368.3|91413.8|91363.8|91429.7|91370|91412.7|91354.9|21
1644296760000|2022-02-08 05:06:00|91413.7|91363.7|91413.9|91363.9|91427.8|91365.2|91411.4|91352.3|45
1644296770000|2022-02-08 05:06:10|91413.4|91363.4|91427.2|91354.3|91427.6|91364.3|91413.3|91352.6|18
1644296780000|2022-02-08 05:06:20|91426.8|91354.4|91426.8|91354.7|91427.5|91355.2|91426.7|91352.5|24
1644296790000|2022-02-08 05:06:30|91427|91353.7|91415|91365|91427.2|91365|91414.4|91352.4|28
1644296800000|2022-02-08 05:06:40|91414.5|91364.5|91427.7|91357.1|91428.9|91369.3|91412.9|91355.9|17
1644296810000|2022-02-08 05:06:50|91427.8|91357|91431.8|91360.8|91434|91370|91417.7|91355.6|36
1644296820000|2022-02-08 05:07:00|91431.6|91360.7|91430.5|91354.8|91433.9|91367.9|91416.7|91354.5|39
1644296830000|2022-02-08 05:07:10|91429.9|91356|91430.9|91353.9|91432.9|91357.3|91426.1|91351.6|22
1644296840000|2022-02-08 05:07:20|91430.1|91354.3|91435.9|91362.2|91440|91377.1|91421.4|91350.2|49
1644296850000|2022-02-08 05:07:30|91424.2|91374.2|91435|91364.9|91438|91374.2|91424.2|91360.6|29
1644296860000|2022-02-08 05:07:40|91425.1|91365|91427.2|91377.2|91440.1|91378.3|91424.8|91365|33
1644296870000|2022-02-08 05:07:50|91427.1|91377.1|91426.8|91376.8|91436.6|91377.2|91425.5|91365.4|25
1644296880000|2022-02-08 05:08:00|91427.2|91377.2|91434|91362.6|91439.4|91378.4|91426.1|91358.3|39
1644296890000|2022-02-08 05:08:10|91434.2|91361.7|91434.4|91361.1|91437.9|91364.8|91433.9|91359.1|41
1644296900000|2022-02-08 05:08:20|91433.9|91360.7|91435.2|91362.2|91439.4|91375.7|91425.1|91359.5|46
1644296910000|2022-02-08 05:08:30|91434.6|91363.2|91437|91365.1|91438.2|91378.8|91426.9|91363.1|38
1644296920000|2022-02-08 05:08:40|91437.1|91365.9|91435.5|91362.5|91439|91375.7|91425.2|91360.6|28
1644296930000|2022-02-08 05:08:50|91435.6|91362.4|91433.3|91383.3|91443.4|91384.6|91427.6|91362.3|47
1644296940000|2022-02-08 05:09:00|91432.7|91382.7|91441.4|91369.8|91442.9|91383.2|91431.5|91367.8|45
1644296950000|2022-02-08 05:09:10|91441.5|91368.9|91447.3|91373.4|91447.8|91385.7|91432.3|91367.5|53
1644296960000|2022-02-08 05:09:20|91447.1|91373.8|91448.6|91373.9|91450|91386.2|91436.2|91371.3|22
1644296970000|2022-02-08 05:09:30|91448.3|91373.4|91447.5|91374.1|91449.8|91386.8|91436.1|91371.7|22
1644296980000|2022-02-08 05:09:40|91447.7|91374.2|91432.3|91382.3|91448.1|91386.3|91430.7|91368.2|36
1644296990000|2022-02-08 05:09:50|91433|91383|91446.6|91374.5|91446.6|91385.2|91431.5|91374.4|17
1644297000000|2022-02-08 05:10:00|91435.3|91385.3|91436.9|91386.9|91448.7|91387.1|91435.3|91371.9|27
1644297010000|2022-02-08 05:10:10|91436.8|91386.8|91438.4|91388.4|91440.4|91390.4|91436.4|91386.4|28
1644297020000|2022-02-08 05:10:20|91438.5|91388.5|91438.3|91388.3|91448.2|91388.8|91438|91378.2|18
1644297030000|2022-02-08 05:10:30|91438.6|91388.6|91437.7|91387.7|91449.3|91389.2|91436.4|91378|16
1644297040000|2022-02-08 05:10:40|91437.9|91387.9|91436.8|91386.8|91449|91388.2|91434.3|91376.7|20
1644297050000|2022-02-08 05:10:50|91437|91387|91438.1|91388.1|91448.2|91389.8|91434.8|91376.1|16
1644297060000|2022-02-08 05:11:00|91449.9|91374.3|91443.2|91371.9|91450.5|91386.2|91432.5|91371.9|29
1644297070000|2022-02-08 05:11:10|91444.4|91371|91419.9|91369.9|91445.9|91383|91419.9|91365.9|42
1644297080000|2022-02-08 05:11:20|91428.2|91352.5|91427|91348.3|91429.5|91364.1|91411.5|91344.5|45
1644297090000|2022-02-08 05:11:30|91426.6|91348.7|91427.8|91353.6|91428.3|91366.5|91416.1|91348.7|18
1644297100000|2022-02-08 05:11:40|91428.9|91352.8|91428|91352.5|91429.4|91354.5|91427.9|91349.6|18
1644297110000|2022-02-08 05:11:50|91428.2|91351.9|91428.3|91351.8|91430.3|91354|91427.3|91349.8|26
1644297120000|2022-02-08 05:12:00|91428.5|91351.9|91434.8|91355.8|91437.2|91369|91418.8|91346.1|39
1644297130000|2022-02-08 05:12:10|91434.5|91355.7|91432.1|91358.8|91434.9|91374|91418|91355.2|40
1644297140000|2022-02-08 05:12:20|91431.8|91358.6|91432.1|91361.6|91437.4|91373.4|91418.8|91354.7|44
1644297150000|2022-02-08 05:12:30|91423.7|91373.7|91431.2|91360.5|91438.5|91373.7|91420.4|91356.8|26
1644297160000|2022-02-08 05:12:40|91437.3|91358.6|91432.7|91361.6|91437.3|91373.2|91421|91358.6|25
1644297170000|2022-02-08 05:12:50|91432.8|91361.5|91433.8|91357.6|91433.8|91361.7|91431.5|91357.5|21
1644297180000|2022-02-08 05:13:00|91433.7|91358|91421.5|91371.5|91433.9|91373|91420.6|91357.5|22
1644297190000|2022-02-08 05:13:10|91420.7|91370.7|91421|91371|91432.9|91372.1|91418.2|91354.5|24
1644297200000|2022-02-08 05:13:20|91430|91358.1|91432.6|91354.3|91433.6|91358.9|91430|91350.7|29
1644297210000|2022-02-08 05:13:30|91432.4|91354.1|91429.4|91357.6|91432.4|91369|91419|91352.5|34
1644297220000|2022-02-08 05:13:40|91429.5|91357.4|91427.9|91354.5|91430.2|91367.8|91417.7|91354.4|26
1644297230000|2022-02-08 05:13:50|91428.6|91352.2|91428.3|91352.8|91429.4|91355.9|91426.7|91351.6|28
1644297240000|2022-02-08 05:14:00|91427.9|91352.6|91442.8|91370.4|91443.2|91381.9|91420.5|91352.6|51
1644297250000|2022-02-08 05:14:10|91442.4|91370.6|91438.9|91388.9|91453.1|91390.2|91430.7|91370.6|43
1644297260000|2022-02-08 05:14:20|91438.7|91388.7|91444.1|91394.1|91456.7|91395.9|91438.7|91372.9|46
1644297270000|2022-02-08 05:14:30|91455.2|91385|91458|91385.2|91458.3|91397.8|91444.4|91378.5|30
1644297280000|2022-02-08 05:14:40|91458.1|91384.3|91455.2|91383.3|91460.9|91399|91444.3|91374.6|30
1644297290000|2022-02-08 05:14:50|91454.7|91385|91459.9|91383.3|91461.1|91385|91454.7|91381.2|17
1644297300000|2022-02-08 05:15:00|91459.5|91382.3|91457.1|91377.3|91460|91385|91453.7|91377.3|39
1644297310000|2022-02-08 05:15:10|91455.2|91380.6|91454.7|91383.9|91457.1|91395.3|91442.7|91375.5|33
1644297320000|2022-02-08 05:15:20|91443.8|91393.8|91454.9|91384.3|91456.9|91394.8|91443.8|91380.6|25
1644297330000|2022-02-08 05:15:30|91454.8|91384.7|91454.1|91383.5|91457|91395.4|91445.4|91381.8|32
1644297340000|2022-02-08 05:15:40|91454.5|91384|91454.1|91381.4|91457.4|91384|91454.1|91378.7|23
1644297350000|2022-02-08 05:15:50|91454|91381.3|91453.1|91381.8|91455.4|91396.5|91442.8|91378.6|35
1644297360000|2022-02-08 05:16:00|91453.2|91382|91452.1|91377.6|91455.8|91382|91452.1|91376.3|22
1644297370000|2022-02-08 05:16:10|91452|91378.1|91447.8|91377.7|91453.8|91390.2|91436.3|91371.8|40
1644297380000|2022-02-08 05:16:20|91436.9|91386.9|91448.9|91377.5|91448.9|91388.9|91436.9|91377.5|21
1644297390000|2022-02-08 05:16:30|91449|91377.4|91448|91377|91450.2|91388.3|91436.8|91375.4|28
1644297400000|2022-02-08 05:16:40|91448.6|91375.8|91437.8|91387.8|91448.6|91391.6|91433.8|91375.5|26
1644297410000|2022-02-08 05:16:50|91437.5|91387.5|91448.1|91377.7|91450.7|91389.7|91437.5|91377.7|25
1644297420000|2022-02-08 05:17:00|91448.2|91377.8|91445.7|91372.9|91448.6|91388.6|91437.6|91371.6|21
1644297430000|2022-02-08 05:17:10|91444.2|91371.4|91441.3|91391.3|91447.5|91391.3|91433.8|91371.4|13
1644297440000|2022-02-08 05:17:20|91440.4|91390.4|91435.8|91385.8|91448.7|91390.4|91435.8|91378.3|16
1644297450000|2022-02-08 05:17:30|91436.4|91386.4|91436.8|91386.8|91439.1|91389.1|91436.3|91386.3|24
1644297460000|2022-02-08 05:17:40|91436.7|91386.7|91447.2|91377|91449.4|91386.7|91435.7|91375|17
1644297470000|2022-02-08 05:17:50|91447.7|91374.5|91448.6|91377.9|91448.6|91389.4|91438.7|91374.3|17
1644297480000|2022-02-08 05:18:00|91448.7|91378|91451.1|91372.3|91453|91378.3|91448.7|91369.3|27
1644297490000|2022-02-08 05:18:10|91450.9|91372.1|91449.4|91378.1|91451.4|91390.6|91440.2|91370.8|13
1644297500000|2022-02-08 05:18:20|91448.6|91378.3|91434.9|91384.9|91448.9|91389.3|91434.6|91374.2|21
1644297510000|2022-02-08 05:18:30|91434.7|91384.7|91444.7|91373.7|91445|91385.1|91433.3|91370.9|26
1644297520000|2022-02-08 05:18:40|91444.8|91374.3|91449.8|91376.1|91450.7|91388.2|91437.2|91374|32
1644297530000|2022-02-08 05:18:50|91449.9|91374.8|91441.5|91391.5|91451.2|91391.5|91439.4|91372.5|28
1644297540000|2022-02-08 05:19:00|91451.2|91380.3|91453.2|91382.4|91453.2|91393.1|91441.1|91380.3|24
1644297550000|2022-02-08 05:19:10|91442.7|91381.7|91452.6|91382.1|91453.8|91393.1|91442.3|91381.3|21
1644297560000|2022-02-08 05:19:20|91452.4|91381.8|91444.7|91394.7|91453|91394.7|91440|91381.8|23
1644297570000|2022-02-08 05:19:30|91446|91396|91454.4|91379.8|91454.5|91396|91441.8|91378.9|24
1644297580000|2022-02-08 05:19:40|91454.6|91379.4|91442.4|91392.4|91454.7|91392.5|91442|91378.1|34
1644297590000|2022-02-08 05:19:50|91453.1|91381.6|91437.2|91387.2|91453.1|91393.9|91436.1|91378.6|26
1644297600000|2022-02-08 05:20:00|91438|91388|91444.5|91394.5|91445.8|91395.8|91437.7|91387.7|35
1644297610000|2022-02-08 05:20:10|91445|91395|91444.2|91394.2|91456.4|91399|91442.8|91386.1|38
1644297620000|2022-02-08 05:20:20|91443.6|91393.6|91444.7|91394.7|91457.6|91395.5|91443|91372.3|30
1644297630000|2022-02-08 05:20:30|91444.4|91394.4|91433.6|91383.6|91451.1|91394.4|91431|91364.8|47
1644297640000|2022-02-08 05:20:40|91433.7|91383.7|91426.3|91376.3|91446.3|91383.7|91425.4|91362.5|39
1644297650000|2022-02-08 05:20:50|91439.2|91366.9|91441.1|91366.5|91442.7|91382.9|91432.6|91358.8|17
1644297660000|2022-02-08 05:21:00|91440.6|91366.6|91440|91363.7|91442.8|91381.5|91429.7|91360.7|30
1644297670000|2022-02-08 05:21:10|91440.3|91362.2|91444.2|91372|91444.7|91383.9|91430.8|91362.2|31
1644297680000|2022-02-08 05:21:20|91433.9|91383.9|91434.5|91384.5|91449.1|91386.4|91433.9|91373|19
1644297690000|2022-02-08 05:21:30|91434.6|91384.6|91435.5|91385.5|91435.5|91385.5|91434.4|91384.4|13
1644297700000|2022-02-08 05:21:40|91436.1|91386.1|91441.6|91391.6|91452.5|91391.6|91435.1|91377|22
1644297710000|2022-02-08 05:21:50|91451.8|91381|91457.7|91383.6|91462|91394.4|91442.3|91378.8|27
1644297720000|2022-02-08 05:22:00|91462.7|91380.7|91457.7|91375|91462.7|91397.9|91443.7|91373.4|43
1644297730000|2022-02-08 05:22:10|91455|91377.2|91454.1|91380.5|91457.9|91382.8|91453|91373.2|28
1644297740000|2022-02-08 05:22:20|91453.4|91381.5|91445.4|91395.4|91455|91395.6|91445.4|91379.3|16
1644297750000|2022-02-08 05:22:30|91444.6|91394.6|91449.5|91375.8|91451.7|91394.6|91443.2|91375.3|27
1644297760000|2022-02-08 05:22:40|91448.2|91375.7|91436|91386|91449.9|91386|91434.5|91374.3|21
1644297770000|2022-02-08 05:22:50|91435.4|91385.4|91445.7|91375.2|91449.4|91385.4|91432.7|91369.7|15
1644297780000|2022-02-08 05:23:00|91434.4|91384.4|91438.6|91388.6|91449.1|91389.2|91434.4|91374|24
1644297790000|2022-02-08 05:23:10|91438.2|91388.2|91448.1|91376.8|91448.3|91388.2|91437.6|91376.8|17
1644297800000|2022-02-08 05:23:20|91437.5|91387.5|91443.4|91373.3|91449.7|91387.5|91433.5|91373.3|28
1644297810000|2022-02-08 05:23:30|91433.4|91383.4|91436.1|91386.1|91450|91386.5|91432.2|91372.9|16
1644297820000|2022-02-08 05:23:40|91436|91386|91435.5|91385.5|91445.5|91386.7|91435.5|91373|21
1644297830000|2022-02-08 05:23:50|91435.7|91385.7|91448.8|91378.5|91449.7|91388.6|91434.1|91373.9|36
1644297840000|2022-02-08 05:24:00|91438.6|91388.6|91444.6|91373.1|91453.6|91391.8|91433.4|91365.3|42
1644297850000|2022-02-08 05:24:10|91444|91373|91445.5|91373.4|91447.2|91387.8|91434.6|91365.5|26
1644297860000|2022-02-08 05:24:20|91446.3|91370.1|91438.7|91388.7|91448.4|91388.7|91435.4|91370.1|32
1644297870000|2022-02-08 05:24:30|91438.6|91388.6|91438.1|91388.1|91449.4|91389.7|91438.1|91363|29
1644297880000|2022-02-08 05:24:40|91437.1|91387.1|91445.9|91369.4|91445.9|91387.1|91433.4|91358.4|21
1644297890000|2022-02-08 05:24:50|91444.9|91369.3|91439.1|91389.1|91451.3|91390.4|91438.7|91369.3|24
1644297900000|2022-02-08 05:25:00|91438.5|91388.5|91447|91376.6|91450|91390.9|91436.9|91374|26
1644297910000|2022-02-08 05:25:10|91446.9|91376.3|91438.3|91388.3|91447.6|91390.1|91438.1|91374.3|16
1644297920000|2022-02-08 05:25:20|91438.7|91388.7|91446.2|91373.1|91452.5|91388.8|91438.6|91366.3|21
1644297930000|2022-02-08 05:25:30|91449.7|91371.3|91448.9|91377.8|91449.7|91388|91436.2|91364.8|17
1644297940000|2022-02-08 05:25:40|91449|91378|91450.6|91376.8|91450.8|91391.1|91436.2|91364.6|32
1644297950000|2022-02-08 05:25:50|91439.2|91389.2|91449.1|91379|91451.9|91393.9|91437.8|91366.9|30
1644297960000|2022-02-08 05:26:00|91437.9|91376.7|91441.4|91391.4|91443.1|91393.1|91437.7|91376.7|24
1644297970000|2022-02-08 05:26:10|91441.5|91391.5|91447.4|91397.4|91462.4|91397.4|91441.5|91374.4|23
1644297980000|2022-02-08 05:26:20|91454.8|91404.8|91450.9|91400.9|91460.2|91404.8|91449.4|91378.4|26
1644297990000|2022-02-08 05:26:30|91453.1|91403.1|91457.4|91385.7|91461.5|91403.2|91451.8|91382.5|29
1644298000000|2022-02-08 05:26:40|91460.3|91380.3|91457.5|91384.4|91461.1|91402.1|91447.9|91380.1|21
1644298010000|2022-02-08 05:26:50|91457.3|91384.6|91460.4|91384.5|91461.1|91399.5|91444.2|91374.5|35
1644298020000|2022-02-08 05:27:00|91460.8|91386.1|91456.5|91385.7|91460.8|91398.1|91444.7|91371|40
1644298030000|2022-02-08 05:27:10|91445.8|91395.8|91447.6|91397.6|91458|91398.5|91444.4|91383.4|30
1644298040000|2022-02-08 05:27:20|91447.8|91397.8|91447.6|91397.6|91447.9|91397.9|91446.2|91396.2|24
1644298050000|2022-02-08 05:27:30|91447|91397|91446.1|91396.1|91460|91399.6|91446.1|91384.8|28
1644298060000|2022-02-08 05:27:40|91454.9|91384|91448|91398|91461.9|91399.1|91447.3|91382.5|25
1644298070000|2022-02-08 05:27:50|91448.3|91398.3|91448.1|91398.1|91462.3|91400.7|91446.5|91386.2|25
1644298080000|2022-02-08 05:28:00|91448|91398|91449.9|91399.9|91460.2|91402.3|91448|91390|26
1644298090000|2022-02-08 05:28:10|91450.8|91400.8|91451.7|91401.7|91461.6|91401.7|91447.9|91389.2|25
1644298100000|2022-02-08 05:28:20|91451.6|91401.6|91453|91403|91462.2|91403.7|91451.1|91389.4|21
1644298110000|2022-02-08 05:28:30|91452.6|91402.6|91451.4|91401.4|91453.1|91403.1|91451|91401|16
1644298120000|2022-02-08 05:28:40|91451.9|91401.9|91451.5|91401.5|91454.6|91404.6|91449.3|91399.3|13
1644298130000|2022-02-08 05:28:50|91452.2|91402.2|91462.8|91381.3|91465.7|91405.2|91449.6|91379.5|28
1644298140000|2022-02-08 05:29:00|91463.2|91380.9|91463.7|91387.9|91465|91406|91455.8|91376|45
1644298150000|2022-02-08 05:29:10|91464.1|91386|91466.2|91392|91466.3|91404.8|91453.6|91381|37
1644298160000|2022-02-08 05:29:20|91465.5|91392.1|91464.8|91392.8|91465.8|91402.6|91452.5|91390.7|27
1644298170000|2022-02-08 05:29:30|91463.8|91391.5|91466|91391.2|91466.8|91391.5|91463.6|91378.7|41
1644298180000|2022-02-08 05:29:40|91465.8|91390.3|91465.3|91392.7|91466.2|91393.3|91464.2|91380.5|36
1644298190000|2022-02-08 05:29:50|91465.5|91389.9|91463.2|91391.2|91466.8|91391.8|91463.2|91384.5|24
1644298200000|2022-02-08 05:30:00|91463.7|91390.5|91471.3|91390.9|91476.9|91400.2|91463.7|91385.9|59
1644298210000|2022-02-08 05:30:10|91472.5|91388.4|91470.5|91397.3|91472.9|91398.4|91469.9|91384.4|45
1644298220000|2022-02-08 05:30:20|91471|91395|91470.6|91398.8|91473.1|91401.6|91470.1|91390.1|43
1644298230000|2022-02-08 05:30:30|91470.5|91398.6|91467.5|91393.6|91470.7|91411.2|91459.2|91392.1|40
1644298240000|2022-02-08 05:30:40|91457.5|91407.5|91465.4|91391.3|91469.1|91407.5|91454.5|91380.6|41
1644298250000|2022-02-08 05:30:50|91465.3|91391.6|91468.3|91394.5|91468.3|91395.6|91465.3|91376.7|36
1644298260000|2022-02-08 05:31:00|91467.8|91394.6|91469.3|91395.4|91470.1|91396.6|91467.4|91378|28
1644298270000|2022-02-08 05:31:10|91470|91394.1|91470.4|91397|91470.5|91397|91469.5|91394.1|13
1644298280000|2022-02-08 05:31:20|91470.2|91398|91471.4|91401.1|91471.4|91414.3|91461.5|91397|14
1644298290000|2022-02-08 05:31:30|91471.5|91401|91479.8|91407.4|91479.8|91413.4|91460.2|91389|22
1644298300000|2022-02-08 05:31:40|91478.2|91405.7|91466|91416|91481|91417.1|91464.2|91396.5|32
1644298310000|2022-02-08 05:31:50|91466.7|91416.7|91475.2|91405.1|91475.2|91416.8|91464|91402.7|21
1644298320000|2022-02-08 05:32:00|91465.3|91415.3|91462.6|91412.6|91477.5|91415.4|91462.6|91394.3|33
1644298330000|2022-02-08 05:32:10|91468.9|91418.9|91464|91414|91471.4|91418.9|91458.4|91391.9|36
1644298340000|2022-02-08 05:32:20|91463.8|91413.8|91460.8|91410.8|91471.5|91414.1|91460.8|91393|21
1644298350000|2022-02-08 05:32:30|91460.2|91410.2|91470.1|91396.7|91470.4|91414.7|91460.1|91396.2|28
1644298360000|2022-02-08 05:32:40|91460.3|91410.3|91461.4|91411.4|91470.6|91412.7|91459.3|91398.9|23
1644298370000|2022-02-08 05:32:50|91461.3|91411.3|91464.1|91414.1|91465.1|91415.1|91458.5|91408.5|22
1644298380000|2022-02-08 05:33:00|91469.3|91396.7|91460.7|91410.7|91469.3|91415.6|91459.3|91389.1|30
1644298390000|2022-02-08 05:33:10|91461.9|91411.9|91468.7|91389.5|91468.8|91411.9|91459.1|91385|14
1644298400000|2022-02-08 05:33:20|91471.2|91400.6|91468.3|91392.3|91471.3|91410.2|91460.2|91389.1|19
1644298410000|2022-02-08 05:33:30|91468.2|91394.7|91467.8|91395.1|91469.3|91410.3|91459.4|91385.7|27
1644298420000|2022-02-08 05:33:40|91459.9|91409.9|91463.7|91393.1|91470.3|91413.5|91453.8|91391.4|41
1644298430000|2022-02-08 05:33:50|91464.2|91392.3|91465.9|91389.8|91466.8|91405.5|91453.2|91381.2|27
1644298440000|2022-02-08 05:34:00|91466.1|91387.9|91457.7|91407.7|91466.1|91410.9|91457.5|91387.8|16
1644298450000|2022-02-08 05:34:10|91464.9|91389.1|91468.5|91394.3|91469.6|91395.7|91464.9|91389.1|27
1644298460000|2022-02-08 05:34:20|91468.6|91394.1|91469.1|91396.8|91469.7|91397.9|91465.9|91384.5|17
1644298470000|2022-02-08 05:34:30|91458.8|91396.3|91469.7|91395.7|91469.8|91409.4|91458.8|91388.2|20
1644298480000|2022-02-08 05:34:40|91469.5|91394.7|91469|91392.3|91470.8|91397.8|91468.8|91386.2|10
1644298490000|2022-02-08 05:34:50|91468.6|91393.4|91472.4|91393|91472.6|91414.7|91461.8|91385.7|19
1644298500000|2022-02-08 05:35:00|91471.6|91393.1|91457|91407|91472.1|91407.5|91456.9|91389.4|17
1644298510000|2022-02-08 05:35:10|91460|91410|91470.5|91398.8|91470.7|91413.7|91460|91396.9|13
1644298520000|2022-02-08 05:35:20|91459.9|91409.9|91467.5|91389.8|91470.1|91409.9|91458.8|91388.1|19
1644298530000|2022-02-08 05:35:30|91468.2|91392.2|91466.4|91392.8|91470.2|91394.8|91466.4|91385.2|16
1644298540000|2022-02-08 05:35:40|91466.5|91391|91467.2|91393.8|91470.3|91413.2|91453.7|91386.4|33
1644298550000|2022-02-08 05:35:50|91466.6|91396.5|91457.1|91407.1|91467.6|91409.2|91454.4|91387.1|25
1644298560000|2022-02-08 05:36:00|91457|91407|91453.4|91403.4|91465|91407.2|91452.7|91391.9|22
1644298570000|2022-02-08 05:36:10|91453.2|91403.2|91461.1|91388.2|91462.8|91403.2|91451.3|91382.1|39
1644298580000|2022-02-08 05:36:20|91461.3|91387.8|91462.4|91391.5|91463.3|91392|91460.9|91383.3|16
1644298590000|2022-02-08 05:36:30|91461.1|91390.4|91454.5|91404.5|91461.6|91406.5|91452.2|91390.4|15
1644298600000|2022-02-08 05:36:40|91453.6|91403.6|91461.3|91385.3|91464|91403.6|91449|91382.8|51
1644298610000|2022-02-08 05:36:50|91461.7|91385.4|91458.9|91387.4|91461.8|91388.3|91458.5|91383.8|20
1644298620000|2022-02-08 05:37:00|91459.8|91386.6|91450.6|91400.6|91462.9|91402.2|91450.6|91386.6|32
1644298630000|2022-02-08 05:37:10|91450.5|91400.5|91452.2|91402.2|91462.9|91403.4|91450.5|91389.7|22
1644298640000|2022-02-08 05:37:20|91463.2|91391|91457.6|91407.6|91471.4|91410.2|91453.3|91391|36
1644298650000|2022-02-08 05:37:30|91457.5|91407.5|91457.5|91407.5|91466.8|91408.5|91456.6|91396.2|20
1644298660000|2022-02-08 05:37:40|91458.3|91408.3|91456.6|91406.6|91467.5|91408.4|91455.8|91396.3|11
1644298670000|2022-02-08 05:37:50|91456.4|91406.4|91454.1|91404.1|91465.3|91406.4|91453.5|91392.8|21
1644298680000|2022-02-08 05:38:00|91454|91404|91454.1|91404.1|91465.4|91404.5|91453.7|91392.1|20
1644298690000|2022-02-08 05:38:10|91454.2|91404.2|91464.2|91392|91465.4|91404.2|91453.9|91390.3|19
1644298700000|2022-02-08 05:38:20|91455.8|91405.8|91466.5|91393.3|91466.5|91405.8|91454.9|91393.3|10
1644298710000|2022-02-08 05:38:30|91465.9|91394.2|91455.8|91405.8|91465.9|91408.3|91454.6|91394.2|9
1644298720000|2022-02-08 05:38:40|91455.9|91405.9|91469.3|91419.3|91476.4|91419.9|91455.5|91397.6|23
1644298730000|2022-02-08 05:38:50|91470.6|91420.6|91466.5|91416.5|91478.4|91420.6|91465.9|91404.9|23
1644298740000|2022-02-08 05:39:00|91465|91415|91464.3|91414.3|91466.7|91416.7|91463.6|91413.6|22
1644298750000|2022-02-08 05:39:10|91464.4|91414.4|91463.8|91413.8|91464.5|91414.5|91463.1|91413.1|16
1644298760000|2022-02-08 05:39:20|91463.9|91413.9|91464|91414|91473.6|91414.2|91463.3|91403.4|14
1644298770000|2022-02-08 05:39:30|91464.1|91414.1|91472.5|91401.6|91474.7|91417.2|91463.2|91400|17
1644298780000|2022-02-08 05:39:40|91472.9|91402.7|91462.1|91412.1|91475.2|91412.5|91461.6|91397.3|18
1644298790000|2022-02-08 05:39:50|91462.3|91412.3|91470.8|91399.9|91470.8|91416.4|91459.6|91399.7|24
1644298800000|2022-02-08 05:40:00|91460.7|91410.7|91461.5|91411.5|91470.2|91411.5|91459.6|91398.8|19
1644298810000|2022-02-08 05:40:10|91461.1|91411.1|91478.3|91394.4|91478.8|91415|91461.1|91393.4|29
1644298820000|2022-02-08 05:40:20|91478.6|91394.7|91463.6|91413.6|91478.7|91414.2|91461.5|91393.2|18
1644298830000|2022-02-08 05:40:30|91463.5|91413.5|91464.7|91414.7|91471|91414.7|91461.1|91400.1|19
1644298840000|2022-02-08 05:40:40|91464.2|91414.2|91473.8|91402.7|91473.8|91414.3|91463.2|91402.5|12
1644298850000|2022-02-08 05:40:50|91464.5|91414.5|91467.2|91417.2|91467.2|91417.2|91461.7|91411.7|8
1644298860000|2022-02-08 05:41:00|91467.8|91417.8|91465.3|91415.3|91467.8|91417.8|91464.2|91414.2|13
1644298870000|2022-02-08 05:41:10|91465.2|91415.2|91461.5|91411.5|91475|91415.2|91461.5|91398.6|16
1644298880000|2022-02-08 05:41:20|91461.6|91411.6|91465.4|91415.4|91471.1|91415.4|91459.8|91400.7|30
1644298890000|2022-02-08 05:41:30|91465.2|91415.2|91462.1|91412.1|91473.2|91415.5|91462.1|91400.6|23
1644298900000|2022-02-08 05:41:40|91461.8|91411.8|91461.3|91411.3|91473.3|91412.6|91461.1|91400.5|21
1644298910000|2022-02-08 05:41:50|91461.4|91411.4|91460.8|91410.8|91461.5|91411.5|91460.7|91410.7|20
1644298920000|2022-02-08 05:42:00|91460.9|91410.9|91461.3|91411.3|91472.3|91415.2|91460|91401.7|10
1644298930000|2022-02-08 05:42:10|91461.6|91411.6|91459.3|91409.3|91473.5|91411.6|91459.3|91398.2|14
1644298940000|2022-02-08 05:42:20|91459.7|91409.7|91461.8|91411.8|91469.8|91411.8|91459.2|91399.7|19
1644298950000|2022-02-08 05:42:30|91461.4|91411.4|91461.4|91411.4|91471.7|91412.1|91460.6|91400|13
1644298960000|2022-02-08 05:42:40|91461.3|91411.3|91463.7|91413.7|91470.8|91414.3|91459.9|91399.7|20
1644298970000|2022-02-08 05:42:50|91463.6|91413.6|91463|91413|91464.1|91414.1|91463|91413|12
1644298980000|2022-02-08 05:43:00|91461.9|91411.9|91468.9|91395.2|91469.9|91412.1|91460.5|91394.8|19
1644298990000|2022-02-08 05:43:10|91469.4|91395.7|91460.2|91410.2|91471|91411.1|91458.1|91395.7|17
1644299000000|2022-02-08 05:43:20|91460.1|91410.1|91461.5|91411.5|91470.5|91411.5|91459.7|91398.6|12
1644299010000|2022-02-08 05:43:30|91461.6|91411.6|91459.8|91409.8|91461.8|91411.8|91459.8|91409.8|9
1644299020000|2022-02-08 05:43:40|91460.1|91410.1|91459.8|91409.8|91472.9|91415.3|91459.8|91398.1|17
1644299030000|2022-02-08 05:43:50|91460.3|91410.3|91460.1|91410.1|91471.5|91410.6|91459.9|91397.5|9
1644299040000|2022-02-08 05:44:00|91460|91410|91461.4|91411.4|91462.5|91412.5|91458.2|91408.2|24
1644299050000|2022-02-08 05:44:10|91461.2|91411.2|91460.8|91410.8|91461.2|91411.2|91460.7|91410.7|4
1644299060000|2022-02-08 05:44:20|91460.2|91410.2|91459.6|91409.6|91460.2|91410.2|91458.3|91408.3|12
1644299070000|2022-02-08 05:44:30|91459.8|91409.8|91459.2|91409.2|91464.4|91414.4|91459.2|91409.2|16
1644299080000|2022-02-08 05:44:40|91459.7|91409.7|91462.3|91412.3|91470.5|91418.7|91459.2|91398.9|20
1644299090000|2022-02-08 05:44:50|91461.9|91411.9|91470.2|91398.9|91471.1|91412.3|91457.8|91395.1|24
1644299100000|2022-02-08 05:45:00|91469.9|91398.5|91458.9|91408.9|91472.5|91409.5|91458.7|91396|24
1644299110000|2022-02-08 05:45:10|91458.7|91408.7|91462.2|91412.2|91469.6|91412.2|91458.7|91397.9|15
1644299120000|2022-02-08 05:45:20|91462.4|91412.4|91461|91411|91462.4|91412.4|91461|91411|5
1644299130000|2022-02-08 05:45:30|91460.7|91410.7|91462.7|91412.7|91464.4|91414.4|91460.6|91410.6|13
1644299140000|2022-02-08 05:45:40|91472.1|91401.7|91460.4|91410.4|91472.1|91414.2|91460.4|91401.7|17
1644299150000|2022-02-08 05:45:50|91460.7|91410.7|91459|91409|91469.5|91411.7|91458.2|91396.5|21
1644299160000|2022-02-08 05:46:00|91458.4|91408.4|91461.6|91411.6|91469|91413.7|91458.4|91397.8|24
1644299170000|2022-02-08 05:46:10|91461.7|91411.7|91461.8|91411.8|91462.4|91412.4|91461|91411|9
1644299180000|2022-02-08 05:46:20|91461.9|91411.9|91461.1|91411.1|91472.6|91411.9|91460.7|91398.7|5
1644299190000|2022-02-08 05:46:30|91472.7|91398.4|91462.2|91412.2|91472.7|91413.6|91460.5|91398.4|22
1644299200000|2022-02-08 05:46:40|91462.8|91412.8|91458.8|91408.8|91469.9|91412.8|91458.4|91398|11
1644299210000|2022-02-08 05:46:50|91461.1|91411.1|91462.8|91412.8|91465|91415|91461.1|91411.1|9
1644299220000|2022-02-08 05:47:00|91463.1|91413.1|91462.2|91412.2|91463.1|91413.1|91462.2|91412.2|5
1644299230000|2022-02-08 05:47:10|91462.6|91412.6|91463.1|91413.1|91464.5|91414.5|91462.6|91412.6|11
1644299240000|2022-02-08 05:47:20|91461.4|91411.4|91461|91411|91471.3|91411.9|91459.9|91400.6|30
1644299250000|2022-02-08 05:47:30|91461.3|91411.3|91463.2|91413.2|91470.9|91413.5|91460.8|91400.6|17
1644299260000|2022-02-08 05:47:40|91462.8|91412.8|91459.2|91409.2|91471.5|91412.9|91459.2|91401.3|20
1644299270000|2022-02-08 05:47:50|91459.5|91409.5|91459|91409|91469.9|91410.1|91458.8|91399.8|25
1644299280000|2022-02-08 05:48:00|91459.2|91409.2|91461|91411|91469.1|91411.2|91459.1|91398.6|15
1644299290000|2022-02-08 05:48:10|91460.8|91410.8|91462|91412|91462|91412|91460.8|91410.8|13
1644299300000|2022-02-08 05:48:20|91462.2|91412.2|91461.1|91411.1|91471.5|91412.2|91459.9|91398.8|28
1644299310000|2022-02-08 05:48:30|91460.8|91410.8|91460.1|91410.1|91463.8|91413.8|91460.1|91410.1|14
1644299320000|2022-02-08 05:48:40|91460|91410|91460.8|91410.8|91461.4|91411.4|91459|91409|21
1644299330000|2022-02-08 05:48:50|91461.1|91411.1|91461.3|91411.3|91462.8|91412.8|91461|91411|17
1644299340000|2022-02-08 05:49:00|91461.4|91411.4|91463.3|91413.3|91463.7|91413.7|91461.3|91411.3|15
1644299350000|2022-02-08 05:49:10|91463.5|91413.5|91462.6|91412.6|91464.6|91414.6|91460.2|91410.2|19
1644299360000|2022-02-08 05:49:20|91463.2|91413.2|91461.1|91411.1|91463.2|91413.2|91460.6|91410.6|14
1644299370000|2022-02-08 05:49:30|91460.9|91410.9|91461.3|91411.3|91472.6|91412.4|91460.4|91399.9|19
1644299380000|2022-02-08 05:49:40|91461.2|91411.2|91462.9|91412.9|91464.6|91414.6|91460.4|91410.4|15
1644299390000|2022-02-08 05:49:50|91462.7|91412.7|91462.8|91412.8|91462.9|91412.9|91461.8|91411.8|13
1644299400000|2022-02-08 05:50:00|91463.1|91413.1|91461.9|91411.9|91463.1|91413.1|91461.9|91411.9|20
1644299410000|2022-02-08 05:50:10|91461.8|91411.8|91460.7|91410.7|91472.8|91415.6|91460.7|91398.8|18
1644299420000|2022-02-08 05:50:20|91460.5|91410.5|91461|91411|91473.3|91411|91459.5|91393.3|9
1644299430000|2022-02-08 05:50:30|91461.1|91411.1|91470.4|91420.4|91478.8|91423|91461.1|91407.8|37
1644299440000|2022-02-08 05:50:40|91470.5|91420.5|91470.1|91420.1|91471.7|91421.7|91468.7|91418.7|18
1644299450000|2022-02-08 05:50:50|91470|91420|91470.7|91420.7|91471.5|91421.5|91468.1|91418.1|17
1644299460000|2022-02-08 05:51:00|91471.5|91421.5|91471.9|91421.9|91479.4|91422.6|91467.4|91405|28
1644299470000|2022-02-08 05:51:10|91472|91422|91469.7|91419.7|91479.4|91423.1|91469|91407.5|19
1644299480000|2022-02-08 05:51:20|91479.3|91409.2|91474.1|91424.1|91479.3|91425.2|91469.6|91409.2|13
1644299490000|2022-02-08 05:51:30|91474|91424|91475.8|91425.8|91476.5|91426.5|91474|91424|18
1644299500000|2022-02-08 05:51:40|91475.5|91425.5|91474|91424|91479.2|91429.2|91473.4|91423.4|21
1644299510000|2022-02-08 05:51:50|91476.2|91426.2|91482.4|91432.4|91491.5|91432.4|91473.9|91418.3|45
1644299520000|2022-02-08 05:52:00|91482.5|91432.5|91481.1|91431.1|91492.6|91432.5|91480.6|91417.6|27
1644299530000|2022-02-08 05:52:10|91491.2|91421.2|91479.3|91429.3|91493|91435|91479.3|91419.8|35
1644299540000|2022-02-08 05:52:20|91478.6|91428.6|91477.7|91427.7|91488.8|91429.1|91477.1|91415.2|30
1644299550000|2022-02-08 05:52:30|91477.8|91427.8|91480|91430|91480.2|91430.2|91476.3|91426.3|10
1644299560000|2022-02-08 05:52:40|91479.8|91429.8|91481.3|91431.3|91482.4|91432.4|91478.1|91428.1|26
1644299570000|2022-02-08 05:52:50|91479|91429|91481.2|91431.2|91482.5|91432.5|91479|91429|26
1644299580000|2022-02-08 05:53:00|91480.9|91430.9|91481.1|91431.1|91482.5|91432.5|91480.6|91430.6|14
1644299590000|2022-02-08 05:53:10|91481.2|91431.2|91479.6|91429.6|91490.6|91431.3|91478.7|91418|20
1644299600000|2022-02-08 05:53:20|91479.3|91429.3|91478.1|91428.1|91483.1|91433.1|91477.7|91427.7|23
1644299610000|2022-02-08 05:53:30|91478.2|91428.2|91479.5|91429.5|91481.5|91431.5|91477.9|91427.9|24
1644299620000|2022-02-08 05:53:40|91479.6|91429.6|91480|91430|91480.7|91430.7|91479.1|91429.1|26
1644299630000|2022-02-08 05:53:50|91480.2|91430.2|91478.2|91428.2|91489.4|91430.8|91477.9|91417.8|15
1644299640000|2022-02-08 05:54:00|91488.3|91418.1|91488|91417.1|91488.7|91429.8|91477.9|91415.8|29
1644299650000|2022-02-08 05:54:10|91477.6|91427.6|91477.9|91427.9|91489.3|91428.5|91475.2|91414.8|25
1644299660000|2022-02-08 05:54:20|91477.8|91427.8|91478.8|91428.8|91480.6|91430.6|91477.7|91427.7|25
1644299670000|2022-02-08 05:54:30|91479.6|91429.6|91477.4|91427.4|91487.8|91429.6|91477.4|91416.4|15
1644299680000|2022-02-08 05:54:40|91487.4|91416.9|91479.1|91429.1|91489.9|91429.8|91477.5|91414.5|15
1644299690000|2022-02-08 05:54:50|91478.6|91428.6|91472|91422|91478.6|91428.6|91471.7|91421.7|15
1644299700000|2022-02-08 05:55:00|91482|91411.6|91473.4|91423.4|91482|91424.1|91471.6|91411.6|28
1644299710000|2022-02-08 05:55:10|91473.7|91423.7|91473|91423|91473.7|91423.7|91473|91423|12
1644299720000|2022-02-08 05:55:20|91472.6|91422.6|91476.3|91426.3|91476.3|91426.3|91472.5|91422.5|7
1644299730000|2022-02-08 05:55:30|91475.6|91425.6|91465|91415|91478|91425.8|91465|91403.2|26
1644299740000|2022-02-08 05:55:40|91464.9|91414.9|91470.4|91397.4|91478.1|91417.9|91459.6|91396.4|26
1644299750000|2022-02-08 05:55:50|91459.7|91409.7|91470.1|91399.4|91472.4|91411.3|91459.3|91395.5|43
1644299760000|2022-02-08 05:56:00|91460|91410|91464.8|91414.8|91474.5|91414.9|91459.8|91402.6|26
1644299770000|2022-02-08 05:56:10|91464.5|91414.5|91468.4|91418.4|91478.3|91419.4|91464.3|91403.7|28
1644299780000|2022-02-08 05:56:20|91479|91406.8|91478.3|91406.8|91482.5|91422.1|91468.6|91405.1|39
1644299790000|2022-02-08 05:56:30|91478.2|91406.7|91468.3|91418.3|91480.3|91418.4|91467.9|91405.6|38
1644299800000|2022-02-08 05:56:40|91468|91418|91469.9|91419.9|91479.1|91420|91467.8|91406.9|31
1644299810000|2022-02-08 05:56:50|91469.6|91419.6|91470.2|91420.2|91482.1|91420.2|91468.6|91405|47
1644299820000|2022-02-08 05:57:00|91469.9|91419.9|91469.7|91419.7|91470.3|91420.3|91469.1|91419.1|44
1644299830000|2022-02-08 05:57:10|91469.5|91419.5|91474.6|91424.6|91484.9|91425.1|91469.4|91409|45
1644299840000|2022-02-08 05:57:20|91473.8|91423.8|91473|91423|91483.5|91426.9|91472.6|91412.4|41
1644299850000|2022-02-08 05:57:30|91473.1|91423.1|91470.2|91420.2|91473.1|91423.1|91469.9|91419.9|38
1644299860000|2022-02-08 05:57:40|91470.3|91420.3|91470.2|91420.2|91471|91421|91468.8|91418.8|40
1644299870000|2022-02-08 05:57:50|91470|91420|91470.6|91420.6|91470.8|91420.8|91470|91420|34
1644299880000|2022-02-08 05:58:00|91470.4|91420.4|91477.7|91406.8|91481.7|91420.9|91468.5|91405.6|32
1644299890000|2022-02-08 05:58:10|91478.4|91408.3|91472.3|91422.3|91481.2|91423|91470.1|91408.3|33
1644299900000|2022-02-08 05:58:20|91472.2|91422.2|91471.9|91421.9|91482.8|91422.2|91471.1|91409.2|12
1644299910000|2022-02-08 05:58:30|91471.8|91421.8|91474.4|91424.4|91475.1|91425.1|91471.8|91421.8|29
1644299920000|2022-02-08 05:58:40|91474.6|91424.6|91474.4|91424.4|91475.1|91425.1|91473.4|91423.4|46
1644299930000|2022-02-08 05:58:50|91475|91425|91473.1|91423.1|91475|91425|91472.8|91422.8|23
1644299940000|2022-02-08 05:59:00|91473.3|91423.3|91480.5|91407.7|91486.2|91424.2|91469|91404.4|47
1644299950000|2022-02-08 05:59:10|91480.2|91407.5|91479.4|91408.1|91480.8|91421.1|91468.8|91406.8|36
1644299960000|2022-02-08 05:59:20|91479.5|91408.3|91470.6|91420.6|91480.2|91421.6|91470.1|91407.4|29
1644299970000|2022-02-08 05:59:30|91470.2|91420.2|91469.8|91419.8|91480.3|91420.8|91469.4|91410.1|33
1644299980000|2022-02-08 05:59:40|91469.6|91419.6|91480|91408|91482.3|91421.1|91468.3|91407.9|45
1644299990000|2022-02-08 05:59:50|91479.9|91407.8|91469.9|91419.9|91479.9|91420.4|91468.2|91407.8|39
1644300000000|2022-02-08 06:00:00|91469.4|91419.4|91469.8|91419.8|91471.6|91421.6|91468.1|91418.1|33
1644300010000|2022-02-08 06:00:10|91469.6|91419.6|91472.9|91422.9|91472.9|91422.9|91468|91418|26
1644300020000|2022-02-08 06:00:20|91471.8|91421.8|91474.7|91424.7|91474.7|91424.7|91471.7|91421.7|17
1644300030000|2022-02-08 06:00:30|91475|91425|91475|91425|91476.6|91426.6|91472|91422|23
1644300040000|2022-02-08 06:00:40|91475.7|91425.7|91478.6|91428.6|91478.7|91428.7|91475.2|91425.2|20
1644300050000|2022-02-08 06:00:50|91479.5|91429.5|91476.5|91426.5|91487.7|91429.5|91476.3|91417.5|17
1644300060000|2022-02-08 06:01:00|91477.8|91427.8|91478.7|91428.7|91479.1|91429.1|91477|91427|17
1644300070000|2022-02-08 06:01:10|91479|91429|91475.2|91425.2|91479|91429|91475.2|91425.2|20
1644300080000|2022-02-08 06:01:20|91475.1|91425.1|91476.1|91426.1|91477.5|91427.5|91473.8|91423.8|29
1644300090000|2022-02-08 06:01:30|91475|91425|91477.7|91427.7|91480.5|91430.5|91474.6|91424.6|28
1644300100000|2022-02-08 06:01:40|91477.8|91427.8|91479.5|91429.5|91480.8|91430.8|91477.7|91427.7|13
1644300110000|2022-02-08 06:01:50|91481|91431|91479.1|91429.1|91481|91431|91479.1|91429.1|13
1644300120000|2022-02-08 06:02:00|91479.4|91429.4|91475.7|91425.7|91479.9|91429.9|91475.7|91425.7|22
1644300130000|2022-02-08 06:02:10|91475.9|91425.9|91478.3|91428.3|91480.1|91430.1|91475.8|91425.8|20
1644300140000|2022-02-08 06:02:20|91478|91428|91479.2|91429.2|91479.2|91429.2|91477.9|91427.9|15
1644300150000|2022-02-08 06:02:30|91477.1|91427.1|91479.7|91429.7|91480|91430|91476.6|91426.6|20
1644300160000|2022-02-08 06:02:40|91479.8|91429.8|91480.7|91430.7|91481.1|91431.1|91478.4|91428.4|16
1644300170000|2022-02-08 06:02:50|91481|91431|91481.5|91431.5|91481.8|91431.8|91480.5|91430.5|10
1644300180000|2022-02-08 06:03:00|91481.6|91431.6|91479.2|91429.2|91481.6|91431.6|91478.9|91428.9|14
1644300190000|2022-02-08 06:03:10|91479.7|91429.7|91475.7|91425.7|91480.2|91430.2|91475.2|91425.2|29
1644300200000|2022-02-08 06:03:20|91475.8|91425.8|91477.2|91427.2|91479.5|91429.5|91474.7|91424.7|30
1644300210000|2022-02-08 06:03:30|91476.4|91426.4|91476.8|91426.8|91477.1|91427.1|91474.7|91424.7|26
1644300220000|2022-02-08 06:03:40|91476.3|91426.3|91477.1|91427.1|91477.9|91427.9|91476.3|91426.3|19
1644300230000|2022-02-08 06:03:50|91476.6|91426.6|91482.3|91432.3|91482.3|91432.3|91476.3|91426.3|20
1644300240000|2022-02-08 06:04:00|91483|91433|91484|91434|91492.8|91436.8|91475.4|91422.6|60
1644300250000|2022-02-08 06:04:10|91484.4|91434.4|91493.2|91423.1|91493.9|91437.3|91481.8|91420.2|50
1644300260000|2022-02-08 06:04:20|91493.4|91422.5|91484.1|91434.1|91493.4|91435.7|91482.8|91422.5|33
1644300270000|2022-02-08 06:04:30|91483.7|91433.7|91483.6|91433.6|91484.5|91434.5|91482.4|91432.4|21
1644300280000|2022-02-08 06:04:40|91482.9|91432.9|91480|91430|91483.7|91433.7|91480|91430|23
1644300290000|2022-02-08 06:04:50|91491.1|91418.7|91479|91429|91491.1|91432|91478.6|91418|35
1644300300000|2022-02-08 06:05:00|91478.9|91428.9|91478.6|91428.6|91479.5|91429.5|91477.8|91427.8|27
1644300310000|2022-02-08 06:05:10|91479.1|91429.1|91479.6|91429.6|91480.7|91430.7|91478.4|91428.4|13
1644300320000|2022-02-08 06:05:20|91479.4|91429.4|91486.2|91436.2|91487|91437|91478.3|91428.3|37
1644300330000|2022-02-08 06:05:30|91485.9|91435.9|91482.7|91432.7|91489.5|91439.5|91482.7|91432.7|26
1644300340000|2022-02-08 06:05:40|91482.8|91432.8|91483.3|91433.3|91483.7|91433.7|91481.5|91431.5|16
1644300350000|2022-02-08 06:05:50|91482.5|91432.5|91477|91427|91492.7|91433.2|91463.7|91397.6|44
1644300360000|2022-02-08 06:06:00|91476.8|91426.8|91476.8|91426.8|91487.1|91429|91475.7|91416|36
1644300370000|2022-02-08 06:06:10|91476.6|91426.6|91477|91427|91477.5|91427.5|91475.8|91425.8|27
1644300380000|2022-02-08 06:06:20|91476.8|91426.8|91476.5|91426.5|91487.4|91428.4|91475.8|91416.1|24
1644300390000|2022-02-08 06:06:30|91476.7|91426.7|91474.1|91424.1|91485.8|91430.7|91473.9|91415|38
1644300400000|2022-02-08 06:06:40|91474.9|91424.9|91469.3|91419.3|91476.1|91426.1|91468.3|91418.3|46
1644300410000|2022-02-08 06:06:50|91469.5|91419.5|91468.2|91418.2|91469.8|91419.8|91466.8|91416.8|34
1644300420000|2022-02-08 06:07:00|91467.9|91417.9|91469.4|91419.4|91469.8|91419.8|91467.2|91417.2|20
1644300430000|2022-02-08 06:07:10|91469.5|91419.5|91470.3|91420.3|91470.3|91420.3|91468|91418|19
1644300440000|2022-02-08 06:07:20|91469.9|91419.9|91471.2|91421.2|91471.5|91421.5|91469.9|91419.9|10
1644300450000|2022-02-08 06:07:30|91471.1|91421.1|91470.5|91420.5|91471.8|91421.8|91470.5|91420.5|20
1644300460000|2022-02-08 06:07:40|91470.1|91420.1|91470|91420|91479.9|91420.6|91469.1|91409.6|13
1644300470000|2022-02-08 06:07:50|91470.8|91420.8|91469.2|91419.2|91471|91421|91468.7|91418.7|25
1644300480000|2022-02-08 06:08:00|91469.3|91419.3|91483.5|91412.4|91483.5|91426.1|91467.5|91405.6|39
1644300490000|2022-02-08 06:08:10|91473.1|91423.1|91473.6|91423.6|91475|91425|91471.7|91421.7|30
1644300500000|2022-02-08 06:08:20|91473.5|91423.5|91471.9|91421.9|91473.8|91423.8|91470.2|91420.2|24
1644300510000|2022-02-08 06:08:30|91471.7|91421.7|91472.4|91422.4|91472.4|91422.4|91471.5|91421.5|13
1644300520000|2022-02-08 06:08:40|91472.5|91422.5|91471.8|91421.8|91472.6|91422.6|91470.8|91420.8|22
1644300530000|2022-02-08 06:08:50|91470.4|91420.4|91473.7|91423.7|91473.7|91423.7|91470.4|91420.4|19
1644300540000|2022-02-08 06:09:00|91472.8|91422.8|91471.9|91421.9|91482.9|91423.9|91471.2|91411.5|22
1644300550000|2022-02-08 06:09:10|91472.8|91422.8|91468.1|91418.1|91477.8|91422.8|91467.3|91406.5|33
1644300560000|2022-02-08 06:09:20|91467.6|91417.6|91471.4|91421.4|91482|91421.4|91467.5|91409.3|31
1644300570000|2022-02-08 06:09:30|91471.7|91421.7|91471.6|91421.6|91472.1|91422.1|91470.9|91420.9|10
1644300580000|2022-02-08 06:09:40|91471.4|91421.4|91471.3|91421.3|91472.6|91422.6|91471|91421|14
1644300590000|2022-02-08 06:09:50|91471.7|91421.7|91473.8|91423.8|91489.7|91428|91471.6|91414.5|38
1644300600000|2022-02-08 06:10:00|91473.3|91423.3|91475.3|91425.3|91476.3|91426.3|91473.1|91423.1|28
1644300610000|2022-02-08 06:10:10|91475.6|91425.6|91475.4|91425.4|91476.6|91426.6|91475.1|91425.1|18
1644300620000|2022-02-08 06:10:20|91475.3|91425.3|91478.7|91428.7|91491.2|91430.5|91474.5|91417.7|36
1644300630000|2022-02-08 06:10:30|91479|91429|91478.7|91428.7|91487.5|91429.4|91476.5|91417.4|13
1644300640000|2022-02-08 06:10:40|91479.4|91429.4|91478.5|91428.5|91480.3|91430.3|91478.4|91428.4|20
1644300650000|2022-02-08 06:10:50|91478.6|91428.6|91476.6|91426.6|91483.7|91428.9|91473.8|91413.5|38
1644300660000|2022-02-08 06:11:00|91476.5|91426.5|91477.9|91427.9|91491.4|91429.6|91476|91413.8|38
1644300670000|2022-02-08 06:11:10|91476.5|91426.5|91477.7|91427.7|91478.1|91428.1|91476.5|91426.5|16
1644300680000|2022-02-08 06:11:20|91477.6|91427.6|91476.3|91426.3|91477.6|91427.6|91475.9|91425.9|17
1644300690000|2022-02-08 06:11:30|91476.2|91426.2|91478.5|91428.5|91478.5|91428.5|91476|91426|15
1644300700000|2022-02-08 06:11:40|91478.3|91428.3|91475.2|91425.2|91478.7|91428.7|91475.1|91425.1|21
1644300710000|2022-02-08 06:11:50|91475.1|91425.1|91475.8|91425.8|91476.3|91426.3|91474.7|91424.7|29
1644300720000|2022-02-08 06:12:00|91475.9|91425.9|91476.7|91426.7|91476.7|91426.7|91475.1|91425.1|12
1644300730000|2022-02-08 06:12:10|91476.6|91426.6|91478.2|91428.2|91479.1|91429.1|91476.5|91426.5|13
1644300740000|2022-02-08 06:12:20|91478.1|91428.1|91477.1|91427.1|91478.4|91428.4|91477|91427|15
1644300750000|2022-02-08 06:12:30|91478.1|91428.1|91477.5|91427.5|91478.1|91428.1|91477.5|91427.5|9
1644300760000|2022-02-08 06:12:40|91477.4|91427.4|91476.4|91426.4|91478.1|91428.1|91476.4|91426.4|9
1644300770000|2022-02-08 06:12:50|91477.8|91427.8|91478|91428|91488.4|91428.4|91475.6|91415.4|24
1644300780000|2022-02-08 06:13:00|91478.4|91428.4|91477.4|91427.4|91479.8|91429.8|91475.2|91425.2|22
1644300790000|2022-02-08 06:13:10|91476.8|91426.8|91476.6|91426.6|91477.4|91427.4|91475.6|91425.6|22
1644300800000|2022-02-08 06:13:20|91476.7|91426.7|91476.5|91426.5|91477|91427|91474.9|91424.9|12
1644300810000|2022-02-08 06:13:30|91476.8|91426.8|91476.7|91426.7|91478.7|91428.7|91475.2|91425.2|23
1644300820000|2022-02-08 06:13:40|91476.5|91426.5|91474.8|91424.8|91477.2|91427.2|91474.8|91424.8|10
1644300830000|2022-02-08 06:13:50|91474.3|91424.3|91474.8|91404.1|91483.1|91425.5|91465.4|91402.3|22
1644300840000|2022-02-08 06:14:00|91475|91415.5|91467.6|91417.6|91479.4|91417.7|91464.9|91403.2|29
1644300850000|2022-02-08 06:14:10|91467.5|91417.5|91467.8|91417.8|91468.9|91418.9|91467.5|91417.5|19
1644300860000|2022-02-08 06:14:20|91468.1|91418.1|91469.2|91419.2|91469.7|91419.7|91468.1|91418.1|15
1644300870000|2022-02-08 06:14:30|91470.2|91420.2|91478.4|91408.1|91481.5|91420.4|91467.9|91407.4|26
1644300880000|2022-02-08 06:14:40|91468.2|91418.2|91470.8|91420.8|91470.8|91420.8|91467.9|91417.9|15
1644300890000|2022-02-08 06:14:50|91482.7|91410.7|91482|91411.8|91485.8|91422.4|91470.9|91409.9|29
1644300900000|2022-02-08 06:15:00|91473.7|91423.7|91483.8|91433.8|91498.2|91433.9|91473.3|91414.4|60
1644300910000|2022-02-08 06:15:10|91493.7|91423.6|91494|91422.9|91499|91435|91485|91420.6|31
1644300920000|2022-02-08 06:15:20|91493.6|91423.4|91482.7|91432.7|91497.1|91433.4|91482.7|91421.1|8
1644300930000|2022-02-08 06:15:30|91493.9|91423.5|91495.6|91423.3|91496.1|91433.9|91482.5|91422.6|26
1644300940000|2022-02-08 06:15:40|91495.5|91423.2|91483.7|91433.7|91497.2|91434.5|91483.5|91422.2|14
1644300950000|2022-02-08 06:15:50|91483.5|91433.5|91485.8|91435.8|91498|91436.3|91483.5|91425.2|26
1644300960000|2022-02-08 06:16:00|91486|91436|91498.6|91424.3|91498.6|91436|91481.4|91423.2|25
1644300970000|2022-02-08 06:16:10|91495|91424.4|91499.4|91426.4|91499.5|91437.6|91484.9|91424.4|37
1644300980000|2022-02-08 06:16:20|91499.5|91426.2|91504.5|91431.3|91506.5|91442.8|91491.2|91426.2|22
1644300990000|2022-02-08 06:16:30|91493.1|91443.1|91506.9|91429.4|91507|91443.1|91493.1|91429.4|21
1644301000000|2022-02-08 06:16:40|91501.3|91431.3|91503.4|91431.7|91503.4|91442.2|91491.2|91431.3|21
1644301010000|2022-02-08 06:16:50|91503.6|91431.3|91504.2|91430.8|91505.1|91442.8|91492.7|91430.4|11
1644301020000|2022-02-08 06:17:00|91504.4|91430.9|91492.3|91442.3|91505.3|91442.3|91491.7|91430.5|29
1644301030000|2022-02-08 06:17:10|91492.2|91442.2|91489.5|91439.5|91502.9|91442.2|91487.4|91426.9|20
1644301040000|2022-02-08 06:17:20|91489.2|91439.2|91487.8|91437.8|91500.3|91439.2|91485.9|91427.5|20
1644301050000|2022-02-08 06:17:30|91487.4|91437.4|91495.9|91423.8|91497|91438.1|91483.7|91422.9|32
1644301060000|2022-02-08 06:17:40|91484.8|91434.8|91484.6|91434.6|91485.6|91435.6|91483.9|91433.9|22
1644301070000|2022-02-08 06:17:50|91484.4|91434.4|91484.6|91434.6|91484.8|91434.8|91484.1|91434.1|12
1644301080000|2022-02-08 06:18:00|91494.6|91424.6|91484.5|91434.5|91495.6|91434.9|91481.5|91423.4|21
1644301090000|2022-02-08 06:18:10|91485.1|91435.1|91483.3|91433.3|91496.7|91435.8|91483.3|91423.4|25
1644301100000|2022-02-08 06:18:20|91484|91434|91481.5|91431.5|91493.8|91434|91481.2|91423.1|16
1644301110000|2022-02-08 06:18:30|91490.5|91419.8|91490.7|91420.5|91492.1|91430.3|91480|91419.5|5
1644301120000|2022-02-08 06:18:40|91488.5|91416|91489.6|91418.2|91491.7|91430.2|91479.8|91416|9
1644301130000|2022-02-08 06:18:50|91479|91429|91481|91431|91481|91431|91478.9|91428.9|12
1644301140000|2022-02-08 06:19:00|91480.9|91430.9|91481.9|91431.9|91482.4|91432.4|91480.8|91430.8|18
1644301150000|2022-02-08 06:19:10|91482|91432|91479.4|91429.4|91491.3|91432.2|91479.2|91419.6|28
1644301160000|2022-02-08 06:19:20|91479.1|91429.1|91477.1|91427.1|91480.2|91430.2|91476.5|91426.5|9
1644301170000|2022-02-08 06:19:30|91476.9|91426.9|91481|91431|91481.4|91431.4|91476.9|91426.9|22
1644301180000|2022-02-08 06:19:40|91481.1|91431.1|91481|91431|91481.2|91431.2|91479.8|91429.8|14
1644301190000|2022-02-08 06:19:50|91480.8|91430.8|91482.2|91432.2|91482.3|91432.3|91480.7|91430.7|10
1644301200000|2022-02-08 06:20:00|91480.6|91430.6|91485.1|91435.1|91499.9|91438.1|91479.7|91420.5|50
1644301210000|2022-02-08 06:20:10|91485.5|91435.5|91497.4|91426.9|91497.7|91435.9|91484.3|91424.2|19
1644301220000|2022-02-08 06:20:20|91490.1|91440.1|91498.8|91428.4|91502|91440.3|91488.9|91428|31
1644301230000|2022-02-08 06:20:30|91488.8|91438.8|91488.9|91438.9|91500.4|91438.9|91487.2|91426.8|13
1644301240000|2022-02-08 06:20:40|91500.4|91428.2|91483.8|91433.8|91501.5|91436.8|91483.8|91423.6|32
1644301250000|2022-02-08 06:20:50|91494.8|91423.4|91482.6|91432.6|91497.5|91434.5|91481.6|91420.6|26
1644301260000|2022-02-08 06:21:00|91493.6|91422.7|91491.4|91417.1|91495.3|91431.2|91479|91417.1|30
1644301270000|2022-02-08 06:21:10|91490.9|91417.5|91476.3|91426.3|91490.9|91427|91474.6|91413.9|35
1644301280000|2022-02-08 06:21:20|91486.9|91416.1|91487.5|91415.1|91487.5|91425.7|91475.1|91414.2|17
1644301290000|2022-02-08 06:21:30|91487.8|91414.8|91482.8|91408.6|91489.6|91421.5|91468.5|91406.4|32
1644301300000|2022-02-08 06:21:40|91482|91408.7|91471.5|91421.5|91485.3|91421.6|91471|91407.5|29
1644301310000|2022-02-08 06:21:50|91471.4|91421.4|91482|91406.4|91484.4|91421.4|91471|91405.8|31
1644301320000|2022-02-08 06:22:00|91483.1|91405.9|91471.8|91421.8|91486.4|91422.9|91471.8|91404.8|31
1644301330000|2022-02-08 06:22:10|91484.9|91410.8|91486|91409.2|91487.7|91422.9|91472.9|91409.2|17
1644301340000|2022-02-08 06:22:20|91486.7|91408.9|91484.5|91411.1|91486.7|91423.2|91473.1|91408.9|19
1644301350000|2022-02-08 06:22:30|91484.1|91411.5|91470.1|91420.1|91485.5|91421|91468.6|91410|19
1644301360000|2022-02-08 06:22:40|91469.6|91419.6|91469.2|91419.2|91470.2|91420.2|91468.4|91418.4|11
1644301370000|2022-02-08 06:22:50|91468.9|91418.9|91469.9|91419.9|91470.9|91420.9|91468.6|91418.6|15
1644301380000|2022-02-08 06:23:00|91469.3|91419.3|91488|91416.1|91488.3|91424.5|91469.2|91408.5|23
1644301390000|2022-02-08 06:23:10|91487.8|91415.2|91490.6|91419.8|91493.3|91430.2|91476.6|91415.1|30
1644301400000|2022-02-08 06:23:20|91492.9|91419.3|91495|91421.8|91497.1|91434.4|91482.9|91419.3|26
1644301410000|2022-02-08 06:23:30|91494|91422.4|91492.7|91414.1|91496|91433|91475.7|91413.1|37
1644301420000|2022-02-08 06:23:40|91492.9|91414.2|91473.3|91423.3|91492.9|91427.5|91472.2|91409.4|39
1644301430000|2022-02-08 06:23:50|91486.1|91411|91484.5|91413.4|91487.5|91424.7|91471.4|91411|28
1644301440000|2022-02-08 06:24:00|91484.8|91413.2|91487.1|91416.4|91494.1|91431.4|91475.1|91413.2|41
1644301450000|2022-02-08 06:24:10|91487.4|91416.3|91474.1|91424.1|91489|91427.4|91471.9|91413.3|24
1644301460000|2022-02-08 06:24:20|91473.6|91423.6|91488.1|91411.1|91489|91425.7|91473.6|91411.1|31
1644301470000|2022-02-08 06:24:30|91486.3|91412.6|91472.6|91422.6|91486.3|91422.8|91472.6|91412.2|14
1644301480000|2022-02-08 06:24:40|91484.6|91412.4|91480.9|91409.4|91484.6|91423.5|91467|91409|14
1644301490000|2022-02-08 06:24:50|91482.9|91409.7|91482.7|91412.4|91483.6|91421.4|91470.5|91407.1|29
1644301500000|2022-02-08 06:25:00|91482.8|91412.6|91471.7|91421.7|91483.1|91422.4|91471.6|91411.3|25
1644301510000|2022-02-08 06:25:10|91471.6|91421.6|91492.4|91418.8|91492.4|91426.1|91469.4|91412.4|23
1644301520000|2022-02-08 06:25:20|91492.8|91418.6|91491.3|91417.6|91495.5|91429.6|91479.6|91415.6|25
1644301530000|2022-02-08 06:25:30|91490.7|91417.8|91490.3|91417.6|91493.4|91429.8|91478.7|91416.1|14
1644301540000|2022-02-08 06:25:40|91490|91417.8|91475.2|91425.2|91492.3|91428.1|91474.8|91417.3|23
1644301550000|2022-02-08 06:25:50|91475.5|91425.5|91474.5|91424.5|91475.5|91425.5|91474.4|91424.4|18
1644301560000|2022-02-08 06:26:00|91474.8|91424.8|91475.3|91425.3|91479.3|91429.3|91474.8|91424.8|13
1644301570000|2022-02-08 06:26:10|91475.9|91425.9|91482.4|91432.4|91499.5|91436.6|91475.4|91421.5|36
1644301580000|2022-02-08 06:26:20|91482.8|91432.8|91483.2|91433.2|91484.1|91434.1|91482.4|91432.4|31
1644301590000|2022-02-08 06:26:30|91482.4|91432.4|91481.8|91431.8|91483.2|91433.2|91480.3|91430.3|23
1644301600000|2022-02-08 06:26:40|91481.7|91431.7|91480.6|91430.6|91493.3|91432.3|91480|91421.6|24
1644301610000|2022-02-08 06:26:50|91480.7|91430.7|91478.3|91428.3|91490|91431.1|91474.6|91416.4|35
1644301620000|2022-02-08 06:27:00|91488.3|91418|91476.5|91426.5|91488.8|91427.8|91476.5|91416.4|17
1644301630000|2022-02-08 06:27:10|91476.8|91426.8|91473.1|91423.1|91477.3|91427.3|91471.6|91421.6|30
1644301640000|2022-02-08 06:27:20|91472.8|91422.8|91476.8|91426.8|91477.6|91427.6|91472.6|91422.6|31
1644301650000|2022-02-08 06:27:30|91476.3|91426.3|91464.4|91414.4|91477.3|91427.3|91464.3|91414.3|42
1644301660000|2022-02-08 06:27:40|91462.7|91412.7|91478.9|91404.8|91480.5|91412.7|91460.2|91400.8|41
1644301670000|2022-02-08 06:27:50|91479.8|91404.6|91477.1|91405.6|91481.1|91406.9|91477.1|91402.7|28
1644301680000|2022-02-08 06:28:00|91478.2|91406.3|91478.1|91400|91479.2|91416.2|91462.1|91399.1|44
1644301690000|2022-02-08 06:28:10|91475.2|91404|91476|91399.3|91477|91404|91473.2|91399.1|20
1644301700000|2022-02-08 06:28:20|91475.3|91400.3|91464.7|91414.7|91477.6|91415.1|91463.2|91399.2|26
1644301710000|2022-02-08 06:28:30|91475.9|91404.3|91459.2|91409.2|91475.9|91409.4|91458|91396.9|30
1644301720000|2022-02-08 06:28:40|91468.6|91398.6|91472.7|91397.1|91475.1|91409.5|91459.3|91396|33
1644301730000|2022-02-08 06:28:50|91472.6|91396.7|91460.7|91410.7|91474.4|91410.7|91459.7|91396.7|38
1644301740000|2022-02-08 06:29:00|91460.4|91410.4|91472.1|91396.6|91476.8|91411.8|91457.8|91395.3|49
1644301750000|2022-02-08 06:29:10|91473.2|91394.8|91470.7|91397.3|91474.2|91409.7|91459.3|91394.8|24
1644301760000|2022-02-08 06:29:20|91470.2|91397.1|91468.1|91397.7|91470.2|91407.9|91456.1|91396.8|27
1644301770000|2022-02-08 06:29:30|91457.9|91407.9|91473.3|91400|91475.3|91411.4|91457.6|91397|27
1644301780000|2022-02-08 06:29:40|91462.1|91412.1|91468.9|91392.2|91471.8|91412.1|91455.9|91391.1|34
1644301790000|2022-02-08 06:29:50|91469.5|91391.7|91467.9|91396.5|91470.6|91396.8|91467.4|91391.6|26
1644301800000|2022-02-08 06:30:00|91457.7|91407.7|91457.1|91407.1|91468.8|91407.7|91455.6|91393.2|30
1644301810000|2022-02-08 06:30:10|91467.4|91396.9|91468.1|91397.4|91468.9|91408.3|91456.5|91395.8|33
1644301820000|2022-02-08 06:30:20|91468.5|91396.8|91456.6|91406.6|91469|91408.2|91456.5|91396.7|23
1644301830000|2022-02-08 06:30:30|91456.7|91406.7|91455.7|91405.7|91466.6|91408.6|91455.7|91396.6|34
1644301840000|2022-02-08 06:30:40|91455.8|91405.8|91456.9|91406.9|91456.9|91406.9|91455.8|91405.8|18
1644301850000|2022-02-08 06:30:50|91456.5|91406.5|91491|91407.4|91498.7|91415.5|91456.4|91396|66
1644301860000|2022-02-08 06:31:00|91493.4|91406.2|91490.3|91412.1|91494.9|91414.8|91488.4|91404.4|57
1644301870000|2022-02-08 06:31:10|91489.5|91410.9|91481.3|91404.8|91489.5|91410.9|91476|91399.2|43
1644301880000|2022-02-08 06:31:20|91481.1|91404.7|91481.8|91405.6|91482.3|91406.6|91479.9|91404.3|33
1644301890000|2022-02-08 06:31:30|91481.9|91405.9|91481.7|91406|91483.6|91407.7|91480.3|91405.3|28
1644301900000|2022-02-08 06:31:40|91483.7|91406.3|91483|91408.6|91484.1|91409.7|91479.5|91404.6|35
1644301910000|2022-02-08 06:31:50|91484.2|91407.1|91483.2|91406.7|91485.4|91407.1|91481.2|91401|33
1644301920000|2022-02-08 06:32:00|91483.4|91406.4|91478.5|91407.4|91483.4|91418.6|91468.1|91405.3|19
1644301930000|2022-02-08 06:32:10|91479.3|91407.1|91481.9|91409.9|91485.6|91410.2|91479.2|91403.3|40
1644301940000|2022-02-08 06:32:20|91482|91410.2|91485.4|91414.1|91485.8|91424.3|91472|91410.2|43
1644301950000|2022-02-08 06:32:30|91485.8|91413.8|91485.9|91411.9|91486.6|91413.8|91485.3|91411.4|35
1644301960000|2022-02-08 06:32:40|91486.1|91411.3|91482.2|91401.8|91486.9|91423.1|91473.1|91401.3|46
1644301970000|2022-02-08 06:32:50|91482.3|91400|91479.6|91408.5|91482.3|91419|91468.6|91400|36
1644301980000|2022-02-08 06:33:00|91479.7|91408.6|91479.5|91409.2|91482.5|91417.1|91466.3|91405.8|40
1644301990000|2022-02-08 06:33:10|91482.5|91409.3|91467.3|91417.3|91484.2|91420.1|91465.7|91406.4|33
1644302000000|2022-02-08 06:33:20|91467.5|91417.5|91469.1|91419.1|91481.4|91421.6|91465.9|91408.8|32
1644302010000|2022-02-08 06:33:30|91482.4|91408|91473.5|91401.8|91484.2|91413.9|91463.8|91399.4|58
1644302020000|2022-02-08 06:33:40|91473.7|91401.6|91478|91401.2|91478.8|91405.5|91473.2|91400.3|45
1644302030000|2022-02-08 06:33:50|91477.9|91401.3|91475.2|91399.7|91478.2|91411.8|91460.6|91397.5|49
1644302040000|2022-02-08 06:34:00|91475.8|91400.9|91482.1|91408.1|91483.3|91416.1|91466.1|91400.8|41
1644302050000|2022-02-08 06:34:10|91481|91405.9|91478.7|91401|91481.1|91408.9|91472.1|91398.1|55
1644302060000|2022-02-08 06:34:20|91478.8|91401.3|91475.3|91396.6|91481|91403.4|91474.3|91393.6|37
1644302070000|2022-02-08 06:34:30|91476.3|91396.1|91488.9|91410.6|91491.1|91411.8|91476.3|91396.1|59
1644302080000|2022-02-08 06:34:40|91489|91410.8|91486.8|91405|91490.3|91412.8|91484|91403.2|47
1644302090000|2022-02-08 06:34:50|91486.3|91405.2|91479.4|91402.8|91492.8|91405.2|91477.6|91398.2|54
1644302100000|2022-02-08 06:35:00|91477.1|91402.2|91478.2|91406.5|91488.4|91418.8|91466.5|91402.2|44
1644302110000|2022-02-08 06:35:10|91478.3|91406.3|91475.3|91403.8|91483.4|91416.2|91464.1|91401.7|38
1644302120000|2022-02-08 06:35:20|91475.1|91402.9|91476.5|91396|91477.6|91414.1|91462|91395.8|37
1644302130000|2022-02-08 06:35:30|91476.3|91396.6|91478.4|91397.3|91478.4|91401.9|91475.6|91395.9|35
1644302140000|2022-02-08 06:35:40|91476.4|91399.1|91485.5|91407.6|91488.2|91412.2|91461.1|91398.1|66
1644302150000|2022-02-08 06:35:50|91484.9|91407|91473.6|91399.5|91485.9|91407|91473.6|91398.2|52
1644302160000|2022-02-08 06:36:00|91463.8|91389.7|91487|91400.5|91490.7|91402|91438.3|91375.6|73
1644302170000|2022-02-08 06:36:10|91487.6|91399.9|91477.7|91403.1|91488.5|91405.3|91474.2|91393.3|63
1644302180000|2022-02-08 06:36:20|91478.9|91403.4|91475.6|91399.6|91481.3|91414.9|91464.7|91395.2|36
1644302190000|2022-02-08 06:36:30|91475.5|91398.2|91477.2|91396|91478.5|91401.1|91474.6|91393.6|34
1644302200000|2022-02-08 06:36:40|91477.4|91395.7|91472.8|91397.8|91477.5|91397.8|91472|91394|27
1644302210000|2022-02-08 06:36:50|91473.1|91396.9|91474.3|91401.7|91476.6|91403.2|91468.9|91396.3|38
1644302220000|2022-02-08 06:37:00|91477|91399.1|91476.8|91401.2|91477.3|91402.3|91476.1|91397.1|29
1644302230000|2022-02-08 06:37:10|91476.7|91399.9|91474.4|91397.3|91476.9|91400.6|91469.5|91393.3|32
1644302240000|2022-02-08 06:37:20|91474.3|91397.5|91475.5|91397.4|91477.6|91398.6|91474.3|91395.3|38
1644302250000|2022-02-08 06:37:30|91475.6|91397.3|91471.3|91397|91475.6|91399.3|91468.2|91395.9|35
1644302260000|2022-02-08 06:37:40|91471.8|91396.3|91472.7|91396.6|91472.7|91396.7|91468.9|91393.8|21
1644302270000|2022-02-08 06:37:50|91472.3|91395.9|91469.9|91392|91474|91395.9|91466.2|91391.8|46
1644302280000|2022-02-08 06:38:00|91470.1|91392.2|91466.1|91390|91473.2|91402.7|91446.3|91387.3|61
1644302290000|2022-02-08 06:38:10|91466.6|91389.9|91467.1|91388.5|91472.1|91391.6|91464.1|91383.5|54
1644302300000|2022-02-08 06:38:20|91467|91388.1|91472.6|91398.7|91479|91401.9|91465.7|91387.4|42
1644302310000|2022-02-08 06:38:30|91471.8|91399.7|91452.7|91402.7|91471.8|91402.7|91452.7|91388.8|41
1644302320000|2022-02-08 06:38:40|91452.8|91402.8|91457.3|91384.4|91466|91402.8|91452.8|91384.4|29
1644302330000|2022-02-08 06:38:50|91457.7|91385.9|91459.8|91388.3|91461.1|91402.7|91450.8|91382.7|37
1644302340000|2022-02-08 06:39:00|91459.6|91388.5|91458.2|91380|91461.9|91388.6|91456.6|91380|40
1644302350000|2022-02-08 06:39:10|91457.6|91379.3|91456.3|91379.9|91460.7|91380.3|91453.1|91373.5|31
1644302360000|2022-02-08 06:39:20|91455.4|91378.2|91461.2|91377.9|91461.4|91380.1|91455.4|91374.2|41
1644302370000|2022-02-08 06:39:30|91459.5|91378|91459.6|91376.2|91460.9|91381|91455.9|91375.9|40
1644302380000|2022-02-08 06:39:40|91460.7|91376.5|91460|91377.4|91461.3|91379.5|91458.9|91375.9|36
1644302390000|2022-02-08 06:39:50|91459.9|91377.5|91464.5|91382.1|91464.5|91388.4|91454.8|91374.5|34
1644302400000|2022-02-08 06:40:00|91464.7|91382|91470.8|91385.5|91472.1|91397.8|91461.7|91380.9|44
1644302410000|2022-02-08 06:40:10|91470.6|91381.2|91470.4|91393.1|91475.1|91395.3|91469.6|91381.2|32
1644302420000|2022-02-08 06:40:20|91471.2|91393.4|91473.1|91394.3|91473.8|91394.6|91471.2|91391.5|19
1644302430000|2022-02-08 06:40:30|91472.7|91394.2|91470.7|91391.8|91475.3|91395|91469.1|91390.3|18
1644302440000|2022-02-08 06:40:40|91470|91392.9|91472.6|91392|91475.1|91399|91470|91387|26
1644302450000|2022-02-08 06:40:50|91472.5|91393|91466.5|91392.9|91473.7|91394.7|91465.4|91387.4|32
1644302460000|2022-02-08 06:41:00|91468.4|91388.2|91468.9|91388.6|91471.3|91391.1|91468|91384|43
1644302470000|2022-02-08 06:41:10|91464.2|91388.2|91462.7|91382|91464.2|91390.6|91458.2|91382|32
1644302480000|2022-02-08 06:41:20|91462.6|91381.4|91460.8|91382.2|91466.6|91386.8|91459.6|91381.4|49
1644302490000|2022-02-08 06:41:30|91460|91383.1|91463.7|91384.2|91466.9|91386.7|91460|91376.5|23
1644302500000|2022-02-08 06:41:40|91458.4|91382.8|91455.9|91381.2|91460.6|91382.8|91455.9|91380|23
1644302510000|2022-02-08 06:41:50|91457.6|91381.9|91457|91380|91460.8|91383.5|91456.2|91380|25
1644302520000|2022-02-08 06:42:00|91457.2|91382.5|91459.5|91385.6|91461|91386|91454.9|91378.5|18
1644302530000|2022-02-08 06:42:10|91459.6|91385.1|91468.6|91389.6|91468.9|91389.6|91459.6|91381.7|24
1644302540000|2022-02-08 06:42:20|91467.9|91390.3|91435.1|91355.2|91469.9|91392.9|91431.4|91355.2|47
1644302550000|2022-02-08 06:42:30|91435.4|91357.6|91432.4|91356.9|91437|91357.6|91430.5|91350.5|32
1644302560000|2022-02-08 06:42:40|91433.8|91354.9|91435.8|91355|91436.6|91357.7|91431.5|91350.5|31
1644302570000|2022-02-08 06:42:50|91438.7|91356.1|91433.2|91357.9|91438.7|91358.3|91430.7|91352.6|32
1644302580000|2022-02-08 06:43:00|91432.2|91358.2|91419.6|91369.6|91433.9|91369.6|91419.3|91352.6|33
1644302590000|2022-02-08 06:43:10|91427.6|91351.1|91419.5|91345.2|91434.3|91358.6|91418.8|91343.7|53
1644302600000|2022-02-08 06:43:20|91419.6|91344.9|91421.6|91345.2|91422|91349.1|91419.1|91344.5|47
1644302610000|2022-02-08 06:43:30|91420.8|91345.3|91419.7|91349|91426.9|91361|91409.4|91342|50
1644302620000|2022-02-08 06:43:40|91410|91360|91420.3|91347.5|91422.6|91361.8|91408|91343.9|42
1644302630000|2022-02-08 06:43:50|91418.7|91347.1|91407.4|91357.4|91420.6|91360.2|91404.3|91342|50
1644302640000|2022-02-08 06:44:00|91407.6|91357.6|91409.1|91359.1|91423|91360.8|91407.2|91347.4|50
1644302650000|2022-02-08 06:44:10|91420.5|91345.7|91410.8|91360.8|91425.5|91363.4|91409.4|91344.9|38
1644302660000|2022-02-08 06:44:20|91410.5|91360.5|91421.3|91344|91421.7|91361.4|91405.6|91342.9|54
1644302670000|2022-02-08 06:44:30|91421.1|91343.9|91417.7|91346|91422.6|91347.2|91417.3|91341.8|35
1644302680000|2022-02-08 06:44:40|91418.8|91345.6|91413.3|91342.6|91419.4|91353.4|91403.4|91341.4|28
1644302690000|2022-02-08 06:44:50|91414|91342.4|91410.6|91339.8|91418.3|91353.8|91399.1|91335.8|46
1644302700000|2022-02-08 06:45:00|91411.2|91338.7|91417.3|91346.6|91419.3|91355.1|91400.3|91333.5|43
1644302710000|2022-02-08 06:45:10|91417.9|91345.5|91420.1|91349.6|91420.7|91363.6|91404.6|91341.2|41
1644302720000|2022-02-08 06:45:20|91422.4|91347.5|91429.6|91356.8|91436.9|91365.3|91411.5|91346.6|52
1644302730000|2022-02-08 06:45:30|91432.2|91361.6|91430.6|91359.5|91438.6|91371.2|91421.2|91353.1|16
1644302740000|2022-02-08 06:45:40|91431.2|91357.8|91420.6|91370.6|91437.8|91370.6|91420.6|91356.9|24
1644302750000|2022-02-08 06:45:50|91430.6|91360.2|91432.8|91357.6|91434.2|91373.3|91420.9|91355.3|45
1644302760000|2022-02-08 06:46:00|91432.5|91359.3|91417.9|91367.9|91434.5|91370.3|91414.9|91351.1|44
1644302770000|2022-02-08 06:46:10|91416.4|91366.4|91425|91375|91434.4|91375.6|91415.6|91355|35
1644302780000|2022-02-08 06:46:20|91433.9|91360.4|91435.6|91363.4|91436.5|91364.3|91433.5|91360.1|36
1644302790000|2022-02-08 06:46:30|91435.9|91363.8|91422.2|91372.2|91436.6|91375.9|91416.2|91362.7|36
1644302800000|2022-02-08 06:46:40|91414|91364|91416.6|91366.6|91419.1|91369.1|91414|91364|37
1644302810000|2022-02-08 06:46:50|91417.3|91367.3|91428.5|91378.5|91442.2|91378.8|91416.7|91361.8|43
1644302820000|2022-02-08 06:47:00|91437.8|91367.7|91439.9|91366.4|91440.8|91376.5|91426.5|91362.7|23
1644302830000|2022-02-08 06:47:10|91425.1|91375.1|91427.9|91377.9|91438.7|91378.6|91425.1|91364.1|39
1644302840000|2022-02-08 06:47:20|91428|91378|91427.6|91377.6|91441.4|91378.2|91424.4|91365.3|44
1644302850000|2022-02-08 06:47:30|91426|91376|91428.7|91378.7|91439.4|91381.6|91426|91367.6|43
1644302860000|2022-02-08 06:47:40|91429.2|91379.2|91430.7|91380.7|91430.7|91380.7|91426.3|91376.3|17
1644302870000|2022-02-08 06:47:50|91438|91368|91431.3|91381.3|91443.1|91382.8|91431.1|91368|37
1644302880000|2022-02-08 06:48:00|91444.4|91371.2|91433|91383|91446.9|91383|91431|91370.3|32
1644302890000|2022-02-08 06:48:10|91432.7|91382.7|91436.8|91386.8|91451.1|91388.9|91431|91371.8|30
1644302900000|2022-02-08 06:48:20|91437.1|91387.1|91429.6|91379.6|91446.4|91387.4|91428.8|91374.4|41
1644302910000|2022-02-08 06:48:30|91429.8|91379.8|91441.8|91370.4|91443.6|91382.3|91429.8|91370|33
1644302920000|2022-02-08 06:48:40|91431.1|91381.1|91446.9|91374.2|91448.3|91388.1|91431.1|91374.2|26
1644302930000|2022-02-08 06:48:50|91446.5|91372|91448.3|91376.8|91449.4|91389.9|91436.8|91372|40
1644302940000|2022-02-08 06:49:00|91438.6|91388.6|91452.9|91380.6|91452.9|91388.6|91438.6|91377.1|27
1644302950000|2022-02-08 06:49:10|91452.8|91380.5|91451.2|91379.3|91452.8|91391.2|91435.8|91376.1|23
1644302960000|2022-02-08 06:49:20|91450.7|91379.1|91445|91395|91451.6|91395|91439.3|91379|43
1644302970000|2022-02-08 06:49:30|91444.6|91394.6|91457.7|91387.4|91457.7|91398.4|91444.6|91383.9|37
1644302980000|2022-02-08 06:49:40|91458.3|91386.3|91458.7|91386.4|91459.3|91387.2|91457.3|91383.4|43
1644302990000|2022-02-08 06:49:50|91458.3|91386.5|91443.1|91393.1|91459.4|91395.9|91442.5|91384.7|54
1644303000000|2022-02-08 06:50:00|91443|91393|91452.4|91380.2|91454.1|91395|91440.3|91379.6|33
1644303010000|2022-02-08 06:50:10|91452.9|91382.3|91439.7|91389.7|91452.9|91394.9|91439.3|91381.3|34
1644303020000|2022-02-08 06:50:20|91439.8|91389.8|91437.3|91387.3|91448.6|91390.8|91436.2|91374.8|47
1644303030000|2022-02-08 06:50:30|91436.1|91386.1|91435.5|91385.5|91446.6|91389.2|91435.2|91376.2|24
1644303040000|2022-02-08 06:50:40|91436.2|91386.2|91441.6|91391.6|91444.1|91394.1|91436.2|91386.2|33
1644303050000|2022-02-08 06:50:50|91440.9|91390.9|91440|91390|91451.5|91392.5|91438.5|91372.7|36
1644303060000|2022-02-08 06:51:00|91439.1|91389.1|91436.7|91386.7|91447.6|91389.5|91435.6|91373.7|29
1644303070000|2022-02-08 06:51:10|91437.5|91387.5|91443|91393|91449.5|91393|91435.8|91374.4|25
1644303080000|2022-02-08 06:51:20|91437.7|91387.7|91435.4|91385.4|91445.3|91388.9|91434.5|91373.7|30
1644303090000|2022-02-08 06:51:30|91434.4|91384.4|91445.5|91374.1|91447.2|91385.4|91433.4|91372.7|40
1644303100000|2022-02-08 06:51:40|91444.7|91374|91432.5|91382.5|91444.8|91386|91431.3|91374|40
1644303110000|2022-02-08 06:51:50|91432.1|91382.1|91430.8|91380.8|91433|91383|91430.8|91380.8|21
1644303120000|2022-02-08 06:52:00|91430.9|91380.9|91443.9|91373.9|91444.3|91383.7|91429.9|91370.4|28
1644303130000|2022-02-08 06:52:10|91434.1|91384.1|91431.5|91381.5|91444.6|91384.1|91429.8|91367.9|38
1644303140000|2022-02-08 06:52:20|91431.8|91381.8|91431|91381|91433.7|91383.7|91429.2|91379.2|15
1644303150000|2022-02-08 06:52:30|91431.1|91381.1|91434.4|91384.4|91442.2|91384.7|91430.9|91371.4|20
1644303160000|2022-02-08 06:52:40|91434|91384|91429|91379|91442.3|91384.9|91429|91370.7|32
1644303170000|2022-02-08 06:52:50|91428.7|91378.7|91428.6|91378.6|91439.2|91380.9|91427.4|91366.5|29
1644303180000|2022-02-08 06:53:00|91429.1|91379.1|91443.2|91371.2|91444.3|91381.4|91429.1|91369.6|12
1644303190000|2022-02-08 06:53:10|91442.5|91370.8|91443.5|91373|91443.5|91392.2|91428.8|91370.8|27
1644303200000|2022-02-08 06:53:20|91436.3|91386.3|91434.7|91384.7|91442.9|91387.7|91431|91371|44
1644303210000|2022-02-08 06:53:30|91434.5|91384.5|91432.3|91382.3|91444.9|91386|91431.2|91370.8|47
1644303220000|2022-02-08 06:53:40|91432.2|91382.2|91432.6|91382.6|91446.5|91385.7|91432.2|91373.1|29
1644303230000|2022-02-08 06:53:50|91432.7|91382.7|91434.9|91384.9|91434.9|91384.9|91432.5|91382.5|21
1644303240000|2022-02-08 06:54:00|91432.5|91382.5|91434.2|91384.2|91434.7|91384.7|91432.3|91382.3|35
1644303250000|2022-02-08 06:54:10|91433.9|91383.9|91434.9|91384.9|91436.5|91386.5|91433.6|91383.6|12
1644303260000|2022-02-08 06:54:20|91435.2|91385.2|91434.5|91384.5|91444.3|91385.5|91428.7|91372.6|33
1644303270000|2022-02-08 06:54:30|91435.3|91385.3|91433.1|91383.1|91435.5|91385.5|91431.8|91381.8|17
1644303280000|2022-02-08 06:54:40|91432.7|91382.7|91435.4|91385.4|91436.6|91386.6|91432.5|91382.5|34
1644303290000|2022-02-08 06:54:50|91434.7|91384.7|91439.3|91389.3|91450.3|91389.3|91434.3|91368.7|30
1644303300000|2022-02-08 06:55:00|91450.4|91379.3|91450.1|91377.5|91450.9|91379.5|91447.2|91374.7|29
1644303310000|2022-02-08 06:55:10|91435.9|91385.9|91448.5|91376|91450.6|91390|91435.5|91372.6|26
1644303320000|2022-02-08 06:55:20|91448|91373.7|91447.4|91375|91450.3|91384|91434|91372.1|28
1644303330000|2022-02-08 06:55:30|91446.2|91374.9|91433.9|91383.9|91447.2|91385.6|91433.9|91372.8|19
1644303340000|2022-02-08 06:55:40|91434.2|91384.2|91450.6|91376.7|91450.6|91384.2|91432.9|91372.9|41
1644303350000|2022-02-08 06:55:50|91449.8|91374.3|91452.9|91376.9|91453.4|91380.5|91449.6|91374.1|48
1644303360000|2022-02-08 06:56:00|91454.2|91377|91452.8|91375.9|91454.2|91378|91451.3|91374.6|46
1644303370000|2022-02-08 06:56:10|91452.5|91376.4|91450.9|91377.5|91453.8|91378.1|91448.4|91375.4|29
1644303380000|2022-02-08 06:56:20|91450.7|91376.1|91442.2|91392.2|91450.7|91393.8|91441.4|91376.1|24
1644303390000|2022-02-08 06:56:30|91442.5|91392.5|91445.1|91372.7|91447.7|91392.5|91434.6|91363.2|40
1644303400000|2022-02-08 06:56:40|91449|91374|91450.6|91376.3|91461.5|91394|91439.9|91368.9|49
1644303410000|2022-02-08 06:56:50|91450.5|91378.1|91450.7|91374.2|91452.9|91378.1|91449.5|91373|36
1644303420000|2022-02-08 06:57:00|91450.5|91373.7|91451.1|91377.3|91451.9|91377.3|91449.2|91373.1|29
1644303430000|2022-02-08 06:57:10|91451.8|91378.1|91450.8|91378|91455.4|91394.1|91436.6|91377|41
1644303440000|2022-02-08 06:57:20|91450.3|91379.5|91439.3|91389.3|91450.5|91391.3|91439.3|91379.3|13
1644303450000|2022-02-08 06:57:30|91439.8|91389.8|91450.2|91377.4|91454.3|91389.8|91437.9|91373.2|35
1644303460000|2022-02-08 06:57:40|91450.4|91377.5|91449|91369.8|91451|91388.8|91438.5|91364.7|45
1644303470000|2022-02-08 06:57:50|91447.8|91368.7|91444.8|91369.1|91448.9|91370.2|91444.8|91365|23
1644303480000|2022-02-08 06:58:00|91446.3|91369.8|91446.1|91367.5|91448.9|91383.8|91433.8|91363.8|46
1644303490000|2022-02-08 06:58:10|91445.7|91367.4|91442.4|91361.1|91445.7|91367.4|91440.6|91357.9|28
1644303500000|2022-02-08 06:58:20|91440.6|91361.4|91441.8|91353.1|91445.1|91361.5|91436.9|91348.1|35
1644303510000|2022-02-08 06:58:30|91439.9|91354.3|91435.6|91353.1|91441.7|91356.3|91433.2|91344.8|55
1644303520000|2022-02-08 06:58:40|91435.4|91352.9|91433.1|91351.4|91437|91355|91432.4|91349.3|29
1644303530000|2022-02-08 06:58:50|91434.4|91352.8|91432.7|91349.3|91436|91352.8|91430.6|91345.3|36
1644303540000|2022-02-08 06:59:00|91437.5|91340|91438.7|91335.5|91438.7|91344.9|91433.2|91331.1|34
1644303550000|2022-02-08 06:59:10|91437.9|91340.1|91495.2|91379.2|91501.8|91385.8|91434.2|91335.4|51
1644303560000|2022-02-08 06:59:20|91492.9|91376.9|91489|91373|91503.2|91387.2|91479.8|91363.8|38
1644303570000|2022-02-08 06:59:30|91481.4|91365.4|91495.3|91379.3|91507.6|91391.6|91481.4|91365.4|45
1644303580000|2022-02-08 06:59:40|91496|91380|91493.2|91377.2|91506.8|91390.8|91490.1|91374.1|33
1644303590000|2022-02-08 06:59:50|91511.4|91395.4|91479.9|91363.9|91511.7|91395.7|91444.2|91328.2|53
1644303600000|2022-02-08 07:00:00|91525.8|91409.8|91526.6|91410.6|91553.1|91437.1|91510|91394|60
1644303610000|2022-02-08 07:00:10|91526.1|91410.1|91487.3|91371.3|91526.1|91410.1|91486.6|91371.1|65
1644303620000|2022-02-08 07:00:20|91490.5|91374.5|91480.9|91364.9|91491.5|91387.8|91480.1|91364.1|64
1644303630000|2022-02-08 07:00:30|91485|91370.1|91486.8|91382.4|91488|91394.4|91481.1|91367.3|52
1644303640000|2022-02-08 07:00:40|91486.6|91383.4|91481.6|91404.2|91488.8|91407.5|91479.6|91381.4|47
1644303650000|2022-02-08 07:00:50|91481.5|91400.5|91477.2|91401.2|91486.7|91406|91476.7|91396.9|43
1644303660000|2022-02-08 07:01:00|91478|91398.4|91470.2|91400|91478.5|91417.7|91460.1|91398.4|55
1644303670000|2022-02-08 07:01:10|91470.7|91400.3|91474.1|91403.7|91474.2|91416.5|91460.2|91400.3|38
1644303680000|2022-02-08 07:01:20|91464|91414|91477.4|91401.6|91477.7|91417.5|91462.5|91401.6|31
1644303690000|2022-02-08 07:01:30|91467.1|91417.1|91478.1|91406.8|91478.1|91418.5|91464.9|91401.8|47
1644303700000|2022-02-08 07:01:40|91477.2|91406.2|91465.5|91415.5|91477.2|91419.7|91464.5|91405.8|45
1644303710000|2022-02-08 07:01:50|91465.9|91415.9|91468.3|91418.3|91469.5|91419.5|91465.9|91415.9|42
1644303720000|2022-02-08 07:02:00|91468.4|91418.4|91465.4|91415.4|91473.1|91420.4|91461.7|91400.6|60
1644303730000|2022-02-08 07:02:10|91462.1|91412.1|91461.8|91411.8|91471.9|91420.5|91459.2|91398.4|52
1644303740000|2022-02-08 07:02:20|91462.4|91412.4|91457.1|91407.1|91473.2|91412.4|91456.7|91399.3|36
1644303750000|2022-02-08 07:02:30|91457.3|91407.3|91457.8|91407.8|91459.2|91409.2|91456.4|91406.4|39
1644303760000|2022-02-08 07:02:40|91458.7|91408.7|91458.7|91408.7|91460.2|91410.2|91457.4|91407.4|32
1644303770000|2022-02-08 07:02:50|91458.8|91408.8|91459.9|91409.9|91460.4|91410.4|91458.8|91408.8|24
1644303780000|2022-02-08 07:03:00|91460.1|91410.1|91451.1|91401.1|91465.1|91415.1|91451.1|91401.1|57
1644303790000|2022-02-08 07:03:10|91452.6|91402.6|91445.7|91395.7|91452.6|91402.6|91445.5|91395.5|38
1644303800000|2022-02-08 07:03:20|91446.6|91396.6|91446.6|91396.6|91448.7|91398.7|91445.9|91395.9|22
1644303810000|2022-02-08 07:03:30|91445.7|91395.7|91449.4|91399.4|91450.6|91400.6|91445.7|91395.7|38
1644303820000|2022-02-08 07:03:40|91449.3|91399.3|91450.2|91400.2|91452.1|91402.1|91447.6|91397.6|24
1644303830000|2022-02-08 07:03:50|91446.4|91396.4|91447.1|91397.1|91456.5|91400.9|91446.4|91381.6|26
1644303840000|2022-02-08 07:04:00|91447.3|91397.3|91446.2|91396.2|91450.9|91400.9|91444.6|91394.6|40
1644303850000|2022-02-08 07:04:10|91447.9|91397.9|91447.8|91397.8|91450.2|91400.2|91447.7|91397.7|28
1644303860000|2022-02-08 07:04:20|91448.2|91398.2|91448.1|91398.1|91450.2|91400.2|91446.3|91396.3|32
1644303870000|2022-02-08 07:04:30|91448.2|91398.2|91449.1|91399.1|91451.4|91401.4|91447.3|91397.3|25
1644303880000|2022-02-08 07:04:40|91449|91399|91443.3|91393.3|91451.6|91401.6|91441.5|91391.5|27
1644303890000|2022-02-08 07:04:50|91440.8|91390.8|91445.4|91395.4|91445.7|91395.7|91440.6|91390.6|29
1644303900000|2022-02-08 07:05:00|91446.4|91396.4|91441.5|91391.5|91446.9|91396.9|91440.5|91390.5|41
1644303910000|2022-02-08 07:05:10|91441.9|91391.9|91441.7|91391.7|91443.1|91393.1|91440.6|91390.6|36
1644303920000|2022-02-08 07:05:20|91441.8|91391.8|91438.4|91388.4|91442|91392|91437.3|91387.3|26
1644303930000|2022-02-08 07:05:30|91439.5|91389.5|91442.1|91392.1|91443.6|91393.6|91439|91389|26
1644303940000|2022-02-08 07:05:40|91443.3|91393.3|91443.8|91393.8|91447.4|91397.4|91437.1|91387.1|44
1644303950000|2022-02-08 07:05:50|91440.9|91390.9|91439.5|91389.5|91444.7|91394.7|91438.8|91388.8|30
1644303960000|2022-02-08 07:06:00|91441.1|91391.1|91437.2|91387.2|91441.6|91391.6|91436.8|91386.8|27
1644303970000|2022-02-08 07:06:10|91434.7|91384.7|91434.6|91384.6|91436.3|91386.3|91431.1|91381.1|34
1644303980000|2022-02-08 07:06:20|91431.2|91381.2|91421|91371|91432.3|91382.3|91420.8|91370.8|41
1644303990000|2022-02-08 07:06:30|91420|91370|91425.8|91375.8|91430.9|91380.9|91419.5|91369.5|42
1644304000000|2022-02-08 07:06:40|91425.5|91375.5|91428.7|91378.7|91430.6|91380.6|91425.2|91375.2|39
1644304010000|2022-02-08 07:06:50|91429.2|91379.2|91425.6|91375.6|91429.8|91379.8|91424.9|91374.9|28
1644304020000|2022-02-08 07:07:00|91425.7|91375.7|91421.8|91371.8|91428.1|91378.1|91421.4|91371.4|50
1644304030000|2022-02-08 07:07:10|91422.1|91372.1|91422.7|91372.7|91426.1|91376.1|91422.1|91372.1|29
1644304040000|2022-02-08 07:07:20|91423.5|91373.5|91425.7|91375.7|91428.7|91378.7|91423.5|91373.5|27
1644304050000|2022-02-08 07:07:30|91424.7|91374.7|91427.9|91377.9|91428|91378|91424.4|91374.4|39
1644304060000|2022-02-08 07:07:40|91427|91377|91429|91379|91429|91379|91426.8|91376.8|24
1644304070000|2022-02-08 07:07:50|91429.1|91379.1|91429.7|91379.7|91430.9|91380.9|91428.3|91378.3|32
1644304080000|2022-02-08 07:08:00|91430|91380|91428.8|91378.8|91430.7|91380.7|91426.6|91376.6|31
1644304090000|2022-02-08 07:08:10|91428|91378|91431.3|91381.3|91434.5|91384.5|91428|91378|31
1644304100000|2022-02-08 07:08:20|91431.4|91381.4|91430.5|91380.5|91432.6|91382.6|91424.3|91374.3|29
1644304110000|2022-02-08 07:08:30|91431.4|91381.4|91435.4|91385.4|91436.2|91386.2|91428.2|91378.2|38
1644304120000|2022-02-08 07:08:40|91434.9|91384.9|91427.8|91377.8|91434.9|91384.9|91427.1|91377.1|33
1644304130000|2022-02-08 07:08:50|91427.6|91377.6|91426.7|91376.7|91427.6|91377.6|91426.1|91376.1|17
1644304140000|2022-02-08 07:09:00|91426.9|91376.9|91427.8|91377.8|91431.6|91381.6|91422.2|91372.2|32
1644304150000|2022-02-08 07:09:10|91427.4|91377.4|91431.1|91381.1|91431.1|91381.1|91427.1|91377.1|20
1644304160000|2022-02-08 07:09:20|91431.3|91381.3|91426.4|91376.4|91431.3|91381.3|91426|91376|20
1644304170000|2022-02-08 07:09:30|91426.5|91376.5|91426.8|91376.8|91427.4|91377.4|91426.5|91376.5|12
1644304180000|2022-02-08 07:09:40|91427|91377|91434.2|91384.2|91436.5|91386.5|91427|91377|30
1644304190000|2022-02-08 07:09:50|91435.7|91385.7|91435.6|91385.6|91442.4|91392.4|91433.3|91383.3|38
1644304200000|2022-02-08 07:10:00|91435.4|91385.4|91437.1|91387.1|91444|91394|91434.1|91384.1|48
1644304210000|2022-02-08 07:10:10|91437.6|91387.6|91436.8|91386.8|91441|91391|91435.8|91385.8|28
1644304220000|2022-02-08 07:10:20|91437.1|91387.1|91445.5|91395.5|91445.5|91395.5|91436.5|91386.5|25
1644304230000|2022-02-08 07:10:30|91445.3|91395.3|91423.9|91373.9|91446.1|91396.1|91423.9|91373.9|47
1644304240000|2022-02-08 07:10:40|91428.8|91378.8|91433.7|91383.7|91433.7|91383.7|91425.9|91375.9|29
1644304250000|2022-02-08 07:10:50|91434.5|91384.5|91434.3|91384.3|91437.4|91387.4|91433.9|91383.9|33
1644304260000|2022-02-08 07:11:00|91434.5|91384.5|91431.2|91381.2|91434.8|91384.8|91431.2|91381.2|29
1644304270000|2022-02-08 07:11:10|91431|91381|91434.1|91384.1|91435.9|91385.9|91431|91381|30
1644304280000|2022-02-08 07:11:20|91435.3|91385.3|91437.4|91387.4|91439.3|91389.3|91433.8|91383.8|30
1644304290000|2022-02-08 07:11:30|91437.7|91387.7|91437.8|91387.8|91437.8|91387.8|91437|91387|14
1644304300000|2022-02-08 07:11:40|91437.6|91387.6|91436.1|91386.1|91438.1|91388.1|91433.8|91383.8|27
1644304310000|2022-02-08 07:11:50|91436|91386|91438.4|91388.4|91438.5|91388.5|91433.7|91383.7|23
1644304320000|2022-02-08 07:12:00|91438.1|91388.1|91438.8|91388.8|91438.9|91388.9|91434.7|91384.7|25
1644304330000|2022-02-08 07:12:10|91435.4|91385.4|91431|91381|91436.3|91397.6|91419.4|91378.7|23
1644304340000|2022-02-08 07:12:20|91430.9|91380.9|91432.1|91382.1|91432.7|91382.7|91424.9|91374.9|32
1644304350000|2022-02-08 07:12:30|91430.9|91380.9|91430.4|91380.4|91433.2|91383.2|91429.6|91379.6|30
1644304360000|2022-02-08 07:12:40|91430.1|91380.1|91428.9|91378.9|91432|91382|91428|91378|13
1644304370000|2022-02-08 07:12:50|91431.9|91381.9|91429.3|91379.3|91431.9|91381.9|91426.2|91376.2|29
1644304380000|2022-02-08 07:13:00|91428.6|91378.6|91428.2|91378.2|91430|91380|91424|91374|42
1644304390000|2022-02-08 07:13:10|91428.4|91378.4|91429.4|91379.4|91430.3|91380.3|91427.9|91377.9|26
1644304400000|2022-02-08 07:13:20|91430.5|91380.5|91442.5|91392.5|91442.6|91392.6|91428.5|91378.5|36
1644304410000|2022-02-08 07:13:30|91442.9|91392.9|91456.2|91406.2|91467.4|91417.4|91442.9|91392.9|67
1644304420000|2022-02-08 07:13:40|91453.4|91403.4|91502.2|91452.2|91504.4|91454.4|91453.4|91403.4|68
1644304430000|2022-02-08 07:13:50|91500.8|91450.8|91498.3|91448.3|91510.2|91460.2|91490.2|91440.2|76
1644304440000|2022-02-08 07:14:00|91496.9|91446.9|91503.1|91453.1|91508.2|91467.2|91491.6|91441.6|68
1644304450000|2022-02-08 07:14:10|91501.9|91451.9|91513.9|91463.9|91513.9|91463.9|91501|91451|57
1644304460000|2022-02-08 07:14:20|91513.3|91463.3|91499.5|91449.5|91514.8|91464.8|91499.1|91449.1|67
1644304470000|2022-02-08 07:14:30|91497.7|91447.7|91504.7|91454.7|91505.4|91455.4|91497.7|91447.7|67
1644304480000|2022-02-08 07:14:40|91504.2|91454.2|91512|91462|91515.4|91465.4|91504.2|91454.2|65
1644304490000|2022-02-08 07:14:50|91510.3|91460.3|91503|91453|91511.4|91461.4|91502.9|91452.9|59
1644304500000|2022-02-08 07:15:00|91501.1|91451.1|91528.3|91478.3|91536.5|91486.5|91501.1|91451.1|71
1644304510000|2022-02-08 07:15:10|91527.3|91477.3|91539.4|91489.4|91548.5|91498.5|91527.3|91477.3|72
1644304520000|2022-02-08 07:15:20|91539.2|91489.2|91535.6|91485.6|91540|91490|91528.8|91478.8|66
1644304530000|2022-02-08 07:15:30|91537.4|91487.4|91535.6|91485.6|91539.8|91489.8|91531.8|91481.8|67
1644304540000|2022-02-08 07:15:40|91535.7|91485.7|91528.1|91478.1|91535.7|91485.7|91523.9|91473.9|53
1644304550000|2022-02-08 07:15:50|91528.3|91478.3|91527.8|91477.8|91528.3|91490.7|91515.4|91469|51
1644304560000|2022-02-08 07:16:00|91527.7|91477.7|91524.5|91474.5|91528.6|91478.6|91521.4|91471.4|50
1644304570000|2022-02-08 07:16:10|91523.8|91473.8|91520|91470|91529.2|91479.2|91519.3|91469.3|49
1644304580000|2022-02-08 07:16:20|91520.1|91470.1|91517.3|91467.3|91520.6|91470.6|91516.9|91466.9|45
1644304590000|2022-02-08 07:16:30|91517.6|91467.6|91510.4|91460.4|91520.2|91470.2|91510.4|91460.4|60
1644304600000|2022-02-08 07:16:40|91509.6|91459.6|91518|91468|91519.7|91469.7|91508.3|91458.3|50
1644304610000|2022-02-08 07:16:50|91517.9|91467.9|91511.7|91461.7|91517.9|91467.9|91510.6|91460.6|50
1644304620000|2022-02-08 07:17:00|91510.9|91460.9|91474.1|91424.1|91511.1|91461.1|91473.5|91423.5|67
1644304630000|2022-02-08 07:17:10|91473.1|91423.1|91473.4|91423.4|91480.2|91430.2|91472.3|91422.3|59
1644304640000|2022-02-08 07:17:20|91473.2|91423.2|91474.1|91424.1|91475.5|91425.5|91471.9|91421.9|51
1644304650000|2022-02-08 07:17:30|91474|91424|91468.2|91418.2|91474.3|91424.3|91467.7|91417.7|48
1644304660000|2022-02-08 07:17:40|91468.1|91418.1|91461.6|91411.6|91468.1|91428.4|91449.1|91409.2|58
1644304670000|2022-02-08 07:17:50|91462.4|91412.4|91445.2|91420.2|91468.6|91429.1|91445.2|91410.8|56
1644304680000|2022-02-08 07:18:00|91445.7|91420.7|91443.7|91418.7|91458|91422.8|91440.2|91404.6|47
1644304690000|2022-02-08 07:18:10|91443.4|91418.4|91453.5|91428.5|91467.3|91429.5|91443|91413.9|29
1644304700000|2022-02-08 07:18:20|91453.7|91428.7|91459.1|91434.1|91467|91436.5|91453.1|91417|56
1644304710000|2022-02-08 07:18:30|91458.5|91433.5|91455.9|91430.9|91475.1|91435.8|91454.2|91418.6|55
1644304720000|2022-02-08 07:18:40|91455.8|91430.8|91457.5|91432.5|91457.7|91432.7|91455.8|91430.8|29
1644304730000|2022-02-08 07:18:50|91457.6|91432.6|91459.3|91434.3|91471.8|91435.6|91453.3|91416.2|50
1644304740000|2022-02-08 07:19:00|91474.7|91424.7|91474.5|91424.5|91477.5|91441.4|91458.7|91421.4|59
1644304750000|2022-02-08 07:19:10|91473.7|91423.7|91470|91420|91475.8|91432.7|91455.8|91417.2|47
1644304760000|2022-02-08 07:19:20|91470.1|91420.1|91467|91417|91472.4|91422.4|91466.8|91416.8|34
1644304770000|2022-02-08 07:19:30|91467.1|91417.1|91470.2|91420.2|91472.3|91422.3|91466.8|91416.8|41
1644304780000|2022-02-08 07:19:40|91470.1|91420.1|91458.3|91433.3|91472.2|91434.6|91456.7|91419.9|36
1644304790000|2022-02-08 07:19:50|91458|91433|91455.2|91430.2|91467.8|91434.4|91455.1|91417.4|35
1644304800000|2022-02-08 07:20:00|91456.5|91431.5|91459.6|91434.6|91472|91435|91454.7|91422|34
1644304810000|2022-02-08 07:20:10|91459.3|91434.3|91455.5|91430.5|91469.1|91438.1|91455.1|91416.1|37
1644304820000|2022-02-08 07:20:20|91455.1|91430.1|91453.6|91428.6|91465.2|91431.7|91451.6|91415.1|31
1644304830000|2022-02-08 07:20:30|91454|91429|91457.1|91432.1|91457.9|91432.9|91453.8|91428.8|30
1644304840000|2022-02-08 07:20:40|91469.7|91419.7|91462.9|91437.9|91470.3|91439|91457.3|91419.7|33
1644304850000|2022-02-08 07:20:50|91463.5|91438.5|91466|91441|91477.9|91441.8|91463|91427.8|31
1644304860000|2022-02-08 07:21:00|91465.2|91440.2|91467|91442|91467.1|91442.1|91464.3|91439.3|25
1644304870000|2022-02-08 07:21:10|91468|91443|91461.9|91436.9|91475.1|91443|91461.3|91424.8|46
1644304880000|2022-02-08 07:21:20|91462.5|91437.5|91463.2|91438.2|91465.1|91440.1|91460|91435|48
1644304890000|2022-02-08 07:21:30|91463.6|91438.6|91476.4|91426.4|91476.8|91439.6|91462.5|91423.2|47
1644304900000|2022-02-08 07:21:40|91476.3|91426.3|91462.3|91437.3|91480.3|91439.9|91459.7|91420.9|50
1644304910000|2022-02-08 07:21:50|91462.8|91437.8|91463.2|91438.2|91468.8|91443.8|91461.3|91436.3|56
1644304920000|2022-02-08 07:22:00|91463.1|91438.1|91462.9|91437.9|91475.8|91440.6|91461.1|91424.2|46
1644304930000|2022-02-08 07:22:10|91462.8|91437.8|91481.1|91431.1|91481.1|91440.4|91458.8|91424.3|44
1644304940000|2022-02-08 07:22:20|91480|91430|91494.1|91444.1|91496.4|91457.9|91477.2|91427.2|60
1644304950000|2022-02-08 07:22:30|91493.7|91443.7|91477.5|91452.5|91495|91453|91477.5|91440.7|43
1644304960000|2022-02-08 07:22:40|91477.4|91452.4|91484.2|91459.2|91494.2|91460|91477.3|91441.5|50
1644304970000|2022-02-08 07:22:50|91482.1|91457.1|91488.5|91463.5|91504|91465.8|91481.2|91444.5|39
1644304980000|2022-02-08 07:23:00|91487.6|91462.6|91501.4|91451.4|91504.8|91468.6|91487.6|91449.5|50
1644304990000|2022-02-08 07:23:10|91500.6|91450.6|91487.9|91462.9|91503.4|91463.9|91487.7|91449.8|39
1644305000000|2022-02-08 07:23:20|91487.8|91462.8|91487.5|91462.5|91490.3|91465.3|91486|91461|42
1644305010000|2022-02-08 07:23:30|91486.9|91461.9|91490.9|91465.9|91497.1|91465.9|91483.1|91444.8|45
1644305020000|2022-02-08 07:23:40|91489.7|91464.7|91495|91470|91496.6|91471.6|91489.7|91464.7|49
1644305030000|2022-02-08 07:23:50|91495.2|91470.2|91519|91469|91520.5|91479.5|91494.1|91460.5|50
1644305040000|2022-02-08 07:24:00|91519.1|91469.1|91531.1|91481.1|91534.1|91490|91515|91467.1|54
1644305050000|2022-02-08 07:24:10|91530.5|91480.5|91527.7|91477.7|91533.2|91483.2|91527.5|91477.5|48
1644305060000|2022-02-08 07:24:20|91525.7|91475.7|91508.1|91483.1|91528|91486.5|91508|91473.3|49
1644305070000|2022-02-08 07:24:30|91507.8|91482.8|91503|91478|91519|91483.4|91502.7|91469|34
1644305080000|2022-02-08 07:24:40|91503.2|91478.2|91516.8|91491.8|91523.9|91492.8|91502|91470.9|40
1644305090000|2022-02-08 07:24:50|91516.2|91491.2|91518.9|91493.9|91519.3|91494.3|91514|91489|36
1644305100000|2022-02-08 07:25:00|91519.4|91494.4|91518|91493|91520.4|91495.4|91516.3|91491.3|35
1644305110000|2022-02-08 07:25:10|91517.4|91492.4|91552.1|91502.1|91553.5|91508.2|91517.2|91492.2|32
1644305120000|2022-02-08 07:25:20|91553.2|91503.2|91558.6|91508.6|91559.7|91521.8|91539.1|91500.4|39
1644305130000|2022-02-08 07:25:30|91558.3|91508.3|91564.3|91514.3|91567.2|91528.8|91546.4|91507.5|44
1644305140000|2022-02-08 07:25:40|91563.6|91513.6|91560|91510|91565.8|91515.8|91559.3|91509.3|48
1644305150000|2022-02-08 07:25:50|91559.8|91509.8|91561.9|91511.9|91563.7|91513.7|91558.1|91508.1|55
1644305160000|2022-02-08 07:26:00|91561.6|91511.6|91570.2|91520.2|91570.3|91532.2|91554.9|91511.1|47
1644305170000|2022-02-08 07:26:10|91569.4|91519.4|91567.2|91517.2|91570.6|91520.6|91566.7|91516.7|28
1644305180000|2022-02-08 07:26:20|91567.6|91517.6|91567.3|91517.3|91568.8|91531.3|91555.9|91516.4|18
1644305190000|2022-02-08 07:26:30|91567.4|91517.4|91577.6|91527.6|91577.9|91539.8|91554.2|91517.4|47
1644305200000|2022-02-08 07:26:40|91578.2|91528.2|91579.6|91529.6|91580.9|91530.9|91574.8|91524.8|39
1644305210000|2022-02-08 07:26:50|91579.8|91529.8|91582.8|91532.8|91584.1|91545.3|91564.7|91526.7|35
1644305220000|2022-02-08 07:27:00|91583.9|91533.9|91582.6|91532.6|91584.8|91534.8|91581.1|91531.1|35
1644305230000|2022-02-08 07:27:10|91582.5|91532.5|91589.8|91539.8|91591.6|91555.9|91580|91532.5|43
1644305240000|2022-02-08 07:27:20|91588.9|91538.9|91580.8|91555.8|91593.3|91556.3|91576.8|91538.9|49
1644305250000|2022-02-08 07:27:30|91591.5|91541.5|91593.1|91543.1|91597.7|91547.7|91591.4|91541.4|27
1644305260000|2022-02-08 07:27:40|91593.2|91543.2|91594.1|91544.1|91596.3|91546.3|91592.9|91542.9|22
1644305270000|2022-02-08 07:27:50|91594.5|91544.5|91594.8|91544.8|91600.4|91559.6|91583|91543.6|50
1644305280000|2022-02-08 07:28:00|91595.1|91545.1|91614.5|91564.5|91614.5|91566.9|91588.9|91543|63
1644305290000|2022-02-08 07:28:10|91614.1|91564.1|91613.7|91563.7|91615.4|91565.4|91610.2|91560.2|47
1644305300000|2022-02-08 07:28:20|91613.4|91563.4|91625|91575|91625.2|91575.2|91611.8|91561.8|51
1644305310000|2022-02-08 07:28:30|91624|91574|91627.5|91577.5|91628|91578|91622.7|91572.7|58
1644305320000|2022-02-08 07:28:40|91626.1|91576.1|91632.7|91582.7|91635.2|91585.2|91623.6|91573.6|57
1644305330000|2022-02-08 07:28:50|91634.1|91584.1|91622.1|91572.1|91634.1|91584.1|91621.7|91571.7|58
1644305340000|2022-02-08 07:29:00|91622.4|91572.4|91626.5|91576.5|91627.1|91577.1|91620|91570|44
1644305350000|2022-02-08 07:29:10|91626.2|91576.2|91623.5|91573.5|91627.4|91577.4|91623.5|91573.5|38
1644305360000|2022-02-08 07:29:20|91623.3|91573.3|91630.7|91580.7|91631.1|91591|91612.4|91572.8|51
1644305370000|2022-02-08 07:29:30|91617.7|91592.7|91637|91587|91644.9|91598.4|91617.7|91580.5|61
1644305380000|2022-02-08 07:29:40|91637.1|91587.1|91640.7|91590.7|91645.1|91595.1|91637.1|91587.1|50
1644305390000|2022-02-08 07:29:50|91641|91591|91642.2|91592.2|91647.7|91609.5|91626.9|91590.9|55
1644305400000|2022-02-08 07:30:00|91642.8|91592.8|91640|91590|91643.8|91604.1|91623.8|91587.6|63
1644305410000|2022-02-08 07:30:10|91639.9|91589.9|91641.2|91591.2|91642.1|91592.1|91638.3|91588.3|45
1644305420000|2022-02-08 07:30:20|91641.5|91591.5|91643.1|91618.1|91661.6|91625.8|91631.6|91591.1|55
1644305430000|2022-02-08 07:30:30|91644.3|91619.3|91651.4|91601.4|91654.9|91619.3|91637.4|91601|43
1644305440000|2022-02-08 07:30:40|91653|91603|91643.3|91618.3|91656.7|91619.4|91640.8|91602.7|51
1644305450000|2022-02-08 07:30:50|91643|91618|91679.1|91629.1|91679.1|91638.7|91643|91610.1|57
1644305460000|2022-02-08 07:31:00|91679.9|91629.9|91675.7|91625.7|91681.3|91644|91660.1|91622.5|63
1644305470000|2022-02-08 07:31:10|91675.6|91625.6|91663.1|91638.1|91675.6|91639.5|91660.2|91623.9|51
1644305480000|2022-02-08 07:31:20|91662.8|91637.8|91661.6|91636.6|91663.3|91638.3|91661.2|91636.2|36
1644305490000|2022-02-08 07:31:30|91661.7|91636.7|91646.9|91621.9|91667.5|91637.4|91646|91615.1|37
1644305500000|2022-02-08 07:31:40|91647|91622|91634.3|91609.3|91660.4|91627.8|91634.3|91597.4|59
1644305510000|2022-02-08 07:31:50|91644.5|91594.5|91621.8|91596.8|91645.5|91606.9|91621.3|91591|53
1644305520000|2022-02-08 07:32:00|91621.2|91596.2|91617.4|91567.4|91639.6|91603.4|91607.5|91566.1|60
1644305530000|2022-02-08 07:32:10|91617.8|91567.8|91618.5|91568.5|91619.2|91574|91598|91561.2|58
1644305540000|2022-02-08 07:32:20|91618.7|91568.7|91629.2|91579.2|91631|91595.1|91606.9|91566.9|60
1644305550000|2022-02-08 07:32:30|91629.7|91579.7|91625.7|91600.7|91636.2|91601.3|91622.1|91578.5|65
1644305560000|2022-02-08 07:32:40|91626.1|91601.1|91632.1|91582.1|91640.1|91601.5|91626|91580.2|52
1644305570000|2022-02-08 07:32:50|91632|91582|91623.6|91598.6|91633.6|91600.1|91618.7|91581.3|51
1644305580000|2022-02-08 07:33:00|91623.5|91598.5|91651.3|91601.3|91651.3|91613.3|91622.3|91589.2|47
1644305590000|2022-02-08 07:33:10|91650.8|91600.8|91635.2|91610.2|91651.6|91614.6|91635.2|91598.5|45
1644305600000|2022-02-08 07:33:20|91634.6|91609.6|91640.1|91615.1|91649.9|91616.9|91634.6|91596.8|32
1644305610000|2022-02-08 07:33:30|91640.8|91615.8|91648.4|91623.4|91659.1|91623.5|91640.8|91606.9|49
1644305620000|2022-02-08 07:33:40|91647.8|91622.8|91650.7|91625.7|91651.4|91626.4|91644.3|91619.3|41
1644305630000|2022-02-08 07:33:50|91650|91625|91653.8|91603.8|91657.6|91628.5|91646.6|91596.6|50
1644305640000|2022-02-08 07:34:00|91653.7|91603.7|91647|91597|91653.8|91603.8|91642.9|91592.9|61
1644305650000|2022-02-08 07:34:10|91646.9|91596.9|91633.1|91583.1|91652.8|91602.8|91631.1|91581.1|61
1644305660000|2022-02-08 07:34:20|91633.9|91583.9|91632.5|91582.5|91641.1|91591.1|91631.2|91581.2|49
1644305670000|2022-02-08 07:34:30|91632.8|91582.8|91630.7|91580.7|91634.8|91584.8|91630.6|91580.6|29
1644305680000|2022-02-08 07:34:40|91631.7|91581.7|91634.3|91584.3|91637.3|91599.4|91624.4|91581.7|44
1644305690000|2022-02-08 07:34:50|91634.5|91584.5|91624.9|91574.9|91634.5|91584.5|91623.6|91573.6|48
1644305700000|2022-02-08 07:35:00|91624.8|91574.8|91617.5|91567.5|91624.8|91584.9|91609.5|91567.5|40
1644305710000|2022-02-08 07:35:10|91618.2|91568.2|91621.1|91596.1|91633.9|91596.7|91616.7|91566.7|54
1644305720000|2022-02-08 07:35:20|91620.1|91595.1|91627.3|91577.3|91638.1|91599.2|91619.6|91577.1|53
1644305730000|2022-02-08 07:35:30|91628.7|91578.7|91627.8|91577.8|91631.6|91581.6|91626.3|91576.3|50
1644305740000|2022-02-08 07:35:40|91627.9|91577.9|91607.3|91557.3|91629.2|91579.2|91597.3|91556.8|59
1644305750000|2022-02-08 07:35:50|91607.8|91557.8|91599.1|91549.1|91610.1|91560.1|91599.1|91549.1|52
1644305760000|2022-02-08 07:36:00|91599.5|91549.5|91601.5|91576.5|91617.6|91576.5|91589.7|91548|58
1644305770000|2022-02-08 07:36:10|91601.3|91576.3|91616.9|91566.9|91617.9|91578.8|91599.2|91562.4|43
1644305780000|2022-02-08 07:36:20|91616.5|91566.5|91628.9|91578.9|91630.2|91580.2|91616.5|91566.5|55
1644305790000|2022-02-08 07:36:30|91628.8|91578.8|91640.3|91590.3|91647.6|91597.6|91628.7|91578.7|66
1644305800000|2022-02-08 07:36:40|91639.7|91589.7|91636|91586|91640.2|91590.2|91635.8|91585.8|51
1644305810000|2022-02-08 07:36:50|91636.1|91586.1|91638|91588|91640.9|91590.9|91634.9|91584.9|54
1644305820000|2022-02-08 07:37:00|91637.8|91587.8|91638.2|91588.2|91645|91595|91636.4|91586.4|55
1644305830000|2022-02-08 07:37:10|91639.2|91589.2|91634.5|91584.5|91641.6|91591.6|91634.5|91584.5|42
1644305840000|2022-02-08 07:37:20|91634.6|91584.6|91629.2|91579.2|91634.6|91584.6|91626.3|91576.3|43
1644305850000|2022-02-08 07:37:30|91630.5|91580.5|91630.6|91580.6|91631|91581|91627.9|91577.9|51
1644305860000|2022-02-08 07:37:40|91631.1|91581.1|91621.8|91571.8|91631.2|91594.3|91610.4|91571.8|56
1644305870000|2022-02-08 07:37:50|91621.1|91571.1|91624|91574|91628.3|91578.3|91621.1|91571.1|53
1644305880000|2022-02-08 07:38:00|91624.2|91574.2|91617.8|91567.8|91626.5|91576.5|91616.1|91566.1|56
1644305890000|2022-02-08 07:38:10|91618.1|91568.1|91621.1|91571.1|91623.1|91573.1|91616.9|91566.9|52
1644305900000|2022-02-08 07:38:20|91620.6|91570.6|91605.8|91555.8|91622|91580.6|91600.1|91554.5|52
1644305910000|2022-02-08 07:38:30|91606|91556|91590.7|91540.7|91606.4|91567.2|91574.6|91540.3|57
1644305920000|2022-02-08 07:38:40|91589.5|91539.5|91578.5|91553.5|91589.5|91555.6|91574.6|91539.5|54
1644305930000|2022-02-08 07:38:50|91578.6|91553.6|91589.3|91539.3|91592.1|91556.1|91578.4|91539.2|47
1644305940000|2022-02-08 07:39:00|91589.4|91539.4|91588.1|91538.1|91591|91553.7|91577.1|91536.9|52
1644305950000|2022-02-08 07:39:10|91589.2|91539.2|91599.5|91549.5|91600.1|91550.1|91588.4|91538.4|45
1644305960000|2022-02-08 07:39:20|91599.4|91549.4|91603.8|91553.8|91605.5|91555.5|91595.1|91545.1|59
1644305970000|2022-02-08 07:39:30|91604.7|91554.7|91607.2|91557.2|91607.4|91570.1|91589.7|91553.1|38
1644305980000|2022-02-08 07:39:40|91606.9|91556.9|91601.9|91551.9|91606.9|91567.1|91587.8|91551.1|55
1644305990000|2022-02-08 07:39:50|91602.3|91552.3|91602.9|91552.9|91604.3|91568.2|91588.5|91550.2|47
1644306000000|2022-02-08 07:40:00|91604.3|91554.3|91618.6|91568.6|91619.7|91569.7|91603.2|91553.2|41
1644306010000|2022-02-08 07:40:10|91618.5|91568.5|91627.1|91602.1|91637.6|91602.1|91617|91567|56
1644306020000|2022-02-08 07:40:20|91626.7|91601.7|91626.8|91576.8|91641.6|91604.9|91624.6|91574.6|62
1644306030000|2022-02-08 07:40:30|91627.1|91577.1|91626.7|91576.7|91629.1|91590.6|91615.1|91575.7|36
1644306040000|2022-02-08 07:40:40|91626.8|91576.8|91633.1|91583.1|91633.7|91583.7|91626.8|91576.8|45
1644306050000|2022-02-08 07:40:50|91633|91583|91624.4|91599.4|91639.6|91600.4|91621.4|91578.2|45
1644306060000|2022-02-08 07:41:00|91635.9|91585.9|91629.8|91604.8|91640.1|91604.8|91621.2|91581.4|57
1644306070000|2022-02-08 07:41:10|91629.3|91604.3|91631.7|91606.7|91632.4|91607.4|91627.9|91602.9|46
1644306080000|2022-02-08 07:41:20|91631.5|91606.5|91625|91600|91633.1|91608.1|91621.3|91582.9|52
1644306090000|2022-02-08 07:41:30|91624.7|91599.7|91644.6|91594.6|91646.5|91601.7|91621.6|91585|60
1644306100000|2022-02-08 07:41:40|91643.3|91593.3|91629.3|91604.3|91644.2|91607.8|91626.9|91588.5|51
1644306110000|2022-02-08 07:41:50|91629.2|91604.2|91630.9|91605.9|91637.3|91612.3|91627.7|91602.7|54
1644306120000|2022-02-08 07:42:00|91630.7|91605.7|91620.8|91595.8|91633.5|91608.5|91619.3|91594.3|60
1644306130000|2022-02-08 07:42:10|91620.6|91595.6|91620.4|91595.4|91621.5|91596.5|91619|91594|51
1644306140000|2022-02-08 07:42:20|91620.3|91595.3|91621.4|91596.4|91621.4|91596.4|91618.9|91593.9|37
1644306150000|2022-02-08 07:42:30|91621.5|91596.5|91616.6|91591.6|91621.5|91596.5|91616.2|91591.2|39
1644306160000|2022-02-08 07:42:40|91616.5|91591.5|91615.7|91590.7|91616.5|91591.5|91614.2|91589.2|34
1644306170000|2022-02-08 07:42:50|91615.6|91590.6|91614.5|91589.5|91616.3|91591.3|91612.3|91587.3|34
1644306180000|2022-02-08 07:43:00|91615.8|91590.8|91601|91576|91625.9|91592.3|91600.7|91575.7|63
1644306190000|2022-02-08 07:43:10|91600.5|91575.5|91585.9|91560.9|91613.7|91577.3|91585|91559.8|58
1644306200000|2022-02-08 07:43:20|91585.2|91560.2|91575.7|91550.7|91586.5|91561.5|91575.7|91550.7|54
1644306210000|2022-02-08 07:43:30|91576.2|91551.2|91580.4|91555.4|91580.4|91555.4|91574.7|91549.7|46
1644306220000|2022-02-08 07:43:40|91579.5|91554.5|91574.7|91549.7|91582.1|91557.1|91574.7|91549.7|52
1644306230000|2022-02-08 07:43:50|91573.8|91548.8|91561.2|91536.2|91585.8|91550.7|91561.2|91535.7|49
1644306240000|2022-02-08 07:44:00|91561|91536|91567.7|91517.7|91571.6|91537.4|91554.5|91517.7|56
1644306250000|2022-02-08 07:44:10|91568.1|91518.1|91547.9|91522.9|91568.1|91531.2|91547.9|91511.2|45
1644306260000|2022-02-08 07:44:20|91548.2|91523.2|91548|91523|91560|91524.7|91545.7|91510|46
1644306270000|2022-02-08 07:44:30|91548.1|91523.1|91560.7|91510.7|91561.1|91524.7|91546.3|91507.1|56
1644306280000|2022-02-08 07:44:40|91548.1|91523.1|91566|91516|91571.4|91535.6|91548.1|91509.4|66
1644306290000|2022-02-08 07:44:50|91566.1|91516.1|91557|91532|91573.3|91535|91556.7|91513.1|53
1644306300000|2022-02-08 07:45:00|91556.8|91531.8|91573.4|91523.4|91574.4|91536.7|91556.4|91523|54
1644306310000|2022-02-08 07:45:10|91573.6|91523.6|91570.6|91520.6|91573.6|91523.6|91570.2|91520.2|48
1644306320000|2022-02-08 07:45:20|91572.7|91522.7|91573.7|91523.7|91573.7|91536.7|91556.4|91519.8|41
1644306330000|2022-02-08 07:45:30|91573.9|91523.9|91559|91534|91573.9|91535.2|91556.6|91519.1|54
1644306340000|2022-02-08 07:45:40|91558.5|91533.5|91560.7|91535.7|91573.7|91537.6|91556.3|91519.1|58
1644306350000|2022-02-08 07:45:50|91574.6|91524.6|91562.5|91512.5|91574.6|91536.5|91556.9|91512.5|55
1644306360000|2022-02-08 07:46:00|91562.3|91512.3|91549.6|91524.6|91563.7|91526.9|91548.2|91511.7|55
1644306370000|2022-02-08 07:46:10|91549.1|91524.1|91550.5|91525.5|91568.1|91528.5|91548.3|91511.1|53
1644306380000|2022-02-08 07:46:20|91551.1|91526.1|91552.4|91527.4|91553.7|91528.7|91550.7|91525.7|32
1644306390000|2022-02-08 07:46:30|91551.9|91526.9|91553.6|91528.6|91556.7|91531.7|91549.7|91524.7|61
1644306400000|2022-02-08 07:46:40|91552.1|91527.1|91555.4|91530.4|91556.7|91531.7|91550.1|91525.1|44
1644306410000|2022-02-08 07:46:50|91554.5|91529.5|91552.4|91527.4|91557.7|91532.7|91551.6|91526.6|54
1644306420000|2022-02-08 07:47:00|91552.3|91527.3|91551.8|91526.8|91562.9|91528.5|91549.3|91512.9|46
1644306430000|2022-02-08 07:47:10|91551.4|91526.4|91548.4|91523.4|91553|91528|91548|91523|36
1644306440000|2022-02-08 07:47:20|91548.6|91523.6|91551.7|91526.7|91551.7|91526.7|91545.9|91520.9|28
1644306450000|2022-02-08 07:47:30|91550.5|91525.5|91573.7|91523.7|91573.7|91533.5|91549.3|91521.5|36
1644306460000|2022-02-08 07:47:40|91574.1|91524.1|91584.4|91559.4|91595.5|91559.4|91561.9|91524.1|61
1644306470000|2022-02-08 07:47:50|91585.6|91560.6|91601.7|91576.7|91612.6|91577.7|91585.6|91548.1|65
1644306480000|2022-02-08 07:48:00|91604.7|91579.7|91599.6|91574.6|91616.9|91581.8|91599.6|91562.1|61
1644306490000|2022-02-08 07:48:10|91597.4|91572.4|91583.4|91558.4|91597.4|91572.4|91576|91551|57
1644306500000|2022-02-08 07:48:20|91583.6|91558.6|91582.7|91557.7|91584.9|91559.9|91582.6|91557.6|36
1644306510000|2022-02-08 07:48:30|91582.6|91557.6|91585.6|91560.6|91588.3|91563.3|91582.6|91557.6|37
1644306520000|2022-02-08 07:48:40|91586.1|91561.1|91583.9|91558.9|91586.9|91561.9|91582.8|91557.8|41
1644306530000|2022-02-08 07:48:50|91583.8|91558.8|91583.6|91558.6|91583.8|91558.8|91581.4|91556.4|40
1644306540000|2022-02-08 07:49:00|91583.5|91558.5|91584.2|91559.2|91586.4|91561.4|91583.3|91558.3|42
1644306550000|2022-02-08 07:49:10|91585.7|91560.7|91587|91562|91600.3|91562.9|91583.7|91549.4|28
1644306560000|2022-02-08 07:49:20|91586.5|91561.5|91580.8|91555.8|91588.5|91563.5|91574.7|91537.6|53
1644306570000|2022-02-08 07:49:30|91580.6|91555.6|91580.2|91555.2|91591.8|91557.7|91579.1|91541.8|33
1644306580000|2022-02-08 07:49:40|91580.9|91555.9|91580.9|91555.9|91594.2|91558.4|91578.9|91543.7|38
1644306590000|2022-02-08 07:49:50|91580.7|91555.7|91584.4|91559.4|91598.7|91561.3|91580.6|91548.4|32
1644306600000|2022-02-08 07:50:00|91585|91560|91580.9|91555.9|91585.3|91560.3|91580.7|91555.7|50
1644306610000|2022-02-08 07:50:10|91581.2|91556.2|91583.3|91558.3|91583.8|91558.8|91580.3|91555.3|35
1644306620000|2022-02-08 07:50:20|91595.2|91545.2|91556.7|91531.7|91595.3|91559.6|91556.3|91527.1|51
1644306630000|2022-02-08 07:50:30|91556.8|91531.8|91556|91531|91571|91532|91551.1|91513.7|49
1644306640000|2022-02-08 07:50:40|91556.4|91531.4|91553.9|91528.9|91557.3|91532.3|91551.3|91526.3|44
1644306650000|2022-02-08 07:50:50|91554.1|91529.1|91555.3|91530.3|91557.1|91532.1|91554.1|91529.1|23
1644306660000|2022-02-08 07:51:00|91555.2|91530.2|91560.7|91510.7|91563.9|91530.2|91548.1|91507.9|49
1644306670000|2022-02-08 07:51:10|91547.9|91522.9|91553.2|91528.2|91563.2|91528.2|91547.9|91512.8|38
1644306680000|2022-02-08 07:51:20|91553.1|91528.1|91559.1|91534.1|91574.8|91535.5|91552.7|91524.8|38
1644306690000|2022-02-08 07:51:30|91558.9|91533.9|91557.6|91532.6|91570.1|91534|91555.8|91518.3|28
1644306700000|2022-02-08 07:51:40|91557.5|91532.5|91558.1|91533.1|91559.1|91534.1|91556.9|91531.9|30
1644306710000|2022-02-08 07:51:50|91558.2|91533.2|91553.4|91528.4|91567|91533.2|91550.8|91515.8|39
1644306720000|2022-02-08 07:52:00|91553.5|91528.5|91564.2|91539.2|91570.2|91539.2|91552.5|91519.3|48
1644306730000|2022-02-08 07:52:10|91564.4|91539.4|91568.5|91543.5|91580.6|91543.7|91562.9|91526.8|51
1644306740000|2022-02-08 07:52:20|91569.1|91544.1|91567.9|91542.9|91572.3|91547.3|91567|91542|40
1644306750000|2022-02-08 07:52:30|91569.1|91544.1|91569.5|91544.5|91573.4|91548.4|91567.2|91542.2|35
1644306760000|2022-02-08 07:52:40|91569.9|91544.9|91570.2|91545.2|91570.2|91545.2|91567.6|91542.6|24
1644306770000|2022-02-08 07:52:50|91569.6|91544.6|91565.2|91540.2|91570.1|91545.1|91563.1|91538.1|30
1644306780000|2022-02-08 07:53:00|91564.8|91539.8|91565.9|91540.9|91578|91542.5|91560.3|91527.4|42
1644306790000|2022-02-08 07:53:10|91566.4|91541.4|91565.9|91540.9|91567.4|91542.4|91565.9|91540.9|24
1644306800000|2022-02-08 07:53:20|91563.7|91538.7|91567.5|91542.5|91568.6|91543.6|91562.5|91537.5|35
1644306810000|2022-02-08 07:53:30|91567.4|91542.4|91566.3|91541.3|91567.4|91542.4|91565.5|91540.5|29
1644306820000|2022-02-08 07:53:40|91566.5|91541.5|91565.7|91540.7|91566.5|91541.5|91565.3|91540.3|18
1644306830000|2022-02-08 07:53:50|91565.9|91540.9|91563|91538|91566.5|91541.5|91563|91538|18
1644306840000|2022-02-08 07:54:00|91562.9|91537.9|91569.7|91544.7|91571.2|91546.2|91562.6|91537.6|35
1644306850000|2022-02-08 07:54:10|91570.6|91545.6|91571.8|91546.8|91571.8|91546.8|91569.6|91544.6|28
1644306860000|2022-02-08 07:54:20|91571.7|91546.7|91573.4|91548.4|91584.6|91548.8|91569.7|91533.8|27
1644306870000|2022-02-08 07:54:30|91573.2|91548.2|91583.6|91558.6|91584.4|91559.4|91573|91548|29
1644306880000|2022-02-08 07:54:40|91583.1|91558.1|91580.7|91555.7|91584.9|91559.9|91578.5|91553.5|42
1644306890000|2022-02-08 07:54:50|91580.2|91555.2|91577.9|91552.9|91580.2|91555.2|91573.1|91548.1|39
1644306900000|2022-02-08 07:55:00|91577.7|91552.7|91583|91558|91585.7|91560.7|91575.9|91550.9|39
1644306910000|2022-02-08 07:55:10|91583.3|91558.3|91583.3|91558.3|91584.9|91559.9|91582.9|91557.9|28
1644306920000|2022-02-08 07:55:20|91583.4|91558.4|91582.9|91557.9|91588.2|91563.2|91581.8|91556.8|34
1644306930000|2022-02-08 07:55:30|91580.7|91555.7|91584.6|91559.6|91585|91560|91577.6|91552.6|49
1644306940000|2022-02-08 07:55:40|91585.3|91560.3|91579.4|91554.4|91585.3|91560.3|91578.9|91553.9|40
1644306950000|2022-02-08 07:55:50|91579.9|91554.9|91577.4|91552.4|91582.3|91557.3|91575|91550|52
1644306960000|2022-02-08 07:56:00|91577.5|91552.5|91564|91539|91577.5|91552.5|91563.9|91538.9|52
1644306970000|2022-02-08 07:56:10|91564.3|91539.3|91554.4|91529.4|91564.3|91539.3|91549|91524|50
1644306980000|2022-02-08 07:56:20|91553.7|91528.7|91551.1|91526.1|91563.4|91530.9|91550.6|91511.1|46
1644306990000|2022-02-08 07:56:30|91550.8|91525.8|91556.7|91531.7|91571.4|91534.2|91549.6|91521.2|51
1644307000000|2022-02-08 07:56:40|91556|91531|91557.1|91532.1|91557.7|91532.7|91555.6|91530.6|26
1644307010000|2022-02-08 07:56:50|91557.3|91532.3|91561.8|91536.8|91561.8|91536.8|91555|91530|44
1644307020000|2022-02-08 07:57:00|91563.7|91538.7|91559.5|91534.5|91563.7|91538.7|91558.9|91533.9|42
1644307030000|2022-02-08 07:57:10|91559.4|91534.4|91559.9|91534.9|91560.2|91535.2|91558.9|91533.9|16
1644307040000|2022-02-08 07:57:20|91560|91535|91560.8|91535.8|91564.4|91539.4|91559.1|91534.1|38
1644307050000|2022-02-08 07:57:30|91560.9|91535.9|91558.7|91533.7|91560.9|91535.9|91558.3|91533.3|32
1644307060000|2022-02-08 07:57:40|91558.8|91533.8|91552.5|91527.5|91560.6|91535.6|91551.7|91526.7|27
1644307070000|2022-02-08 07:57:50|91552.8|91527.8|91542.1|91517.1|91553.9|91528.9|91541|91516|48
1644307080000|2022-02-08 07:58:00|91541.9|91516.9|91533.8|91508.8|91542|91517|91533.4|91508.4|42
1644307090000|2022-02-08 07:58:10|91533.7|91508.7|91539.9|91514.9|91541.8|91516.8|91531.1|91506.1|55
1644307100000|2022-02-08 07:58:20|91540.9|91515.9|91551.8|91526.8|91552.2|91527.2|91540.6|91515.6|48
1644307110000|2022-02-08 07:58:30|91553.3|91528.3|91560.4|91535.4|91561.6|91536.6|91552|91527|46
1644307120000|2022-02-08 07:58:40|91560.6|91535.6|91555.5|91530.5|91561.8|91536.8|91555|91530|45
1644307130000|2022-02-08 07:58:50|91555.7|91530.7|91553.5|91528.5|91556.3|91531.3|91553.2|91528.2|32
1644307140000|2022-02-08 07:59:00|91555.3|91530.3|91544.6|91519.6|91555.9|91530.9|91540.5|91515.5|57
1644307150000|2022-02-08 07:59:10|91544.7|91519.7|91542.2|91517.2|91544.7|91519.7|91540.9|91515.9|36
1644307160000|2022-02-08 07:59:20|91542.4|91517.4|91548.2|91523.2|91549.2|91524.2|91537.3|91512.3|53
1644307170000|2022-02-08 07:59:30|91548.1|91523.1|91555.9|91530.9|91556.3|91531.3|91548|91523|46
1644307180000|2022-02-08 07:59:40|91556.3|91531.3|91556|91531|91557|91532|91553.8|91528.8|35
1644307190000|2022-02-08 07:59:50|91556.4|91531.4|91553.7|91528.7|91556.7|91531.7|91549.1|91524.1|52
1644307200000|2022-02-08 08:00:00|91553.9|91528.9|91560.6|91535.6|91563.6|91538.6|91551.4|91526.4|57
1644307210000|2022-02-08 08:00:10|91561.8|91536.8|91551|91526|91562.5|91537.5|91548.8|91523.8|59
1644307220000|2022-02-08 08:00:20|91549.5|91524.5|91549.2|91524.2|91550.9|91525.9|91548.3|91523.3|47
1644307230000|2022-02-08 08:00:30|91549|91524|91542.9|91517.9|91550.3|91525.3|91538.5|91513.5|49
1644307240000|2022-02-08 08:00:40|91544.1|91519.1|91532.4|91507.4|91544.9|91519.9|91532.2|91507.2|64
1644307250000|2022-02-08 08:00:50|91532.7|91507.7|91519.6|91494.6|91533.3|91508.3|91514.9|91489.9|53
1644307260000|2022-02-08 08:01:00|91518.6|91493.6|91514.6|91489.6|91523.2|91498.2|91511.9|91486.9|53
1644307270000|2022-02-08 08:01:10|91513.9|91488.9|91509.8|91459.8|91519.7|91494.7|91499.7|91459.8|63
1644307280000|2022-02-08 08:01:20|91495.6|91470.6|91494.5|91469.5|91498.1|91473.1|91486.6|91461.6|58
1644307290000|2022-02-08 08:01:30|91495.8|91470.8|91519.2|91494.2|91520.9|91495.9|91495.8|91470.8|73
1644307300000|2022-02-08 08:01:40|91518|91493|91523.3|91473.3|91523.3|91495.3|91503.1|91473.3|69
1644307310000|2022-02-08 08:01:50|91523|91473|91503.2|91453.2|91523|91485.3|91490.1|91453.1|64
1644307320000|2022-02-08 08:02:00|91502.6|91452.6|91479.8|91454.8|91502.6|91465.5|91471|91446|66
1644307330000|2022-02-08 08:02:10|91480.3|91455.3|91475.3|91450.3|91487.4|91455.5|91472.8|91435.6|74
1644307340000|2022-02-08 08:02:20|91472.6|91447.6|91465.6|91440.6|91474.1|91449.1|91465.3|91440.3|55
1644307350000|2022-02-08 08:02:30|91465.8|91440.8|91479.8|91454.8|91480.9|91455.9|91465.4|91440.4|54
1644307360000|2022-02-08 08:02:40|91480.3|91455.3|91476|91451|91482.7|91457.7|91472.9|91447.9|58
1644307370000|2022-02-08 08:02:50|91474.8|91449.8|91473.7|91448.7|91489.6|91454|91473.7|91438.1|57
1644307380000|2022-02-08 08:03:00|91473.9|91448.9|91452.6|91427.6|91473.9|91448.9|91448.3|91412.2|71
1644307390000|2022-02-08 08:03:10|91453.1|91428.1|91443.1|91418.1|91468.7|91430.7|91442.3|91409.5|67
1644307400000|2022-02-08 08:03:20|91443.9|91418.9|91442.7|91417.7|91445.2|91420.2|91438.9|91413.9|60
1644307410000|2022-02-08 08:03:30|91441.1|91416.1|91431.6|91406.6|91444.6|91419.6|91431.2|91406.2|63
1644307420000|2022-02-08 08:03:40|91431.8|91406.8|91428.8|91403.8|91432.7|91407.7|91426.9|91401.9|56
1644307430000|2022-02-08 08:03:50|91428.6|91403.6|91429.5|91404.5|91445|91408.5|91428.4|91395|36
1644307440000|2022-02-08 08:04:00|91428.6|91403.6|91435.5|91410.5|91437|91412|91428.6|91403.6|59
1644307450000|2022-02-08 08:04:10|91435.8|91410.8|91433.9|91408.9|91436.4|91411.4|91433.4|91408.4|52
1644307460000|2022-02-08 08:04:20|91434|91409|91433.8|91408.8|91441.4|91416.4|91430.4|91405.4|55
1644307470000|2022-02-08 08:04:30|91434.3|91409.3|91438.6|91413.6|91442.4|91417.4|91433.6|91408.6|63
1644307480000|2022-02-08 08:04:40|91438.7|91413.7|91437|91412|91441.7|91416.7|91433.3|91408.3|57
1644307490000|2022-02-08 08:04:50|91436.8|91411.8|91440.5|91415.5|91441.1|91416.1|91432.4|91407.4|56
1644307500000|2022-02-08 08:05:00|91440|91415|91446.6|91421.6|91449.5|91424.5|91438.2|91413.2|66
1644307510000|2022-02-08 08:05:10|91446.7|91421.7|91457.2|91432.2|91458.8|91433.8|91446.2|91421.2|67
1644307520000|2022-02-08 08:05:20|91456.1|91431.1|91459.4|91434.4|91472.8|91441.1|91456.1|91422.1|56
1644307530000|2022-02-08 08:05:30|91459.7|91434.7|91466.8|91441.8|91480.1|91443|91459.5|91428.2|66
1644307540000|2022-02-08 08:05:40|91465.9|91440.9|91498.5|91448.5|91501.3|91460.8|91464.5|91439.5|70
1644307550000|2022-02-08 08:05:50|91498.6|91448.6|91488.3|91463.3|91502.5|91465.3|91484.6|91448.6|63
1644307560000|2022-02-08 08:06:00|91488.7|91463.7|91480.9|91455.9|91488.7|91463.7|91478.1|91453.1|63
1644307570000|2022-02-08 08:06:10|91481.1|91456.1|91484.5|91459.5|91485.7|91460.7|91481.1|91456.1|69
1644307580000|2022-02-08 08:06:20|91483.7|91458.7|91487.8|91462.8|91487.8|91462.8|91481|91456|50
1644307590000|2022-02-08 08:06:30|91487|91462|91491.7|91466.7|91499.6|91474.6|91487|91462|59
1644307600000|2022-02-08 08:06:40|91491.8|91466.8|91488.1|91463.1|91496.8|91471.8|91488.1|91463.1|47
1644307610000|2022-02-08 08:06:50|91488.6|91463.6|91466.2|91441.2|91488.6|91463.6|91465.1|91440.1|57
1644307620000|2022-02-08 08:07:00|91465.9|91440.9|91471.1|91446.1|91485.5|91446.1|91459.4|91434.4|67
1644307630000|2022-02-08 08:07:10|91474|91449|91492.8|91467.8|91505.1|91468.7|91474|91449|69
1644307640000|2022-02-08 08:07:20|91492.4|91467.4|91495|91470|91497.8|91472.8|91492.4|91467.4|58
1644307650000|2022-02-08 08:07:30|91494.5|91469.5|91493.1|91468.1|91495.7|91470.7|91490.8|91465.8|56
1644307660000|2022-02-08 08:07:40|91493.2|91468.2|91490.7|91465.7|91494.7|91469.7|91485.4|91460.4|59
1644307670000|2022-02-08 08:07:50|91490.5|91465.5|91501.7|91476.7|91502.8|91477.8|91490.1|91465.1|67
1644307680000|2022-02-08 08:08:00|91501.6|91476.6|91497|91472|91510.4|91479|91494.8|91458.2|60
1644307690000|2022-02-08 08:08:10|91497.1|91472.1|91493.2|91468.2|91503.3|91478.3|91490.9|91465.9|61
1644307700000|2022-02-08 08:08:20|91492.2|91467.2|91505.9|91480.9|91506.7|91481.7|91492.1|91467.1|60
1644307710000|2022-02-08 08:08:30|91506.2|91481.2|91506.8|91481.8|91509.2|91484.2|91504.4|91479.4|55
1644307720000|2022-02-08 08:08:40|91507|91482|91511.6|91486.6|91512.3|91487.3|91506.6|91481.6|47
1644307730000|2022-02-08 08:08:50|91512.6|91487.6|91514.1|91489.1|91516.4|91491.4|91512.5|91487.5|58
1644307740000|2022-02-08 08:09:00|91513.4|91488.4|91506.1|91481.1|91515.4|91490.4|91505.3|91480.3|69
1644307750000|2022-02-08 08:09:10|91506.5|91481.5|91494.3|91469.3|91508.8|91481.6|91491.7|91458.8|70
1644307760000|2022-02-08 08:09:20|91494.5|91469.5|91489|91464|91494.5|91469.5|91488.4|91463.4|56
1644307770000|2022-02-08 08:09:30|91488.3|91463.3|91494.2|91469.2|91494.2|91469.2|91485.9|91460.9|46
1644307780000|2022-02-08 08:09:40|91494.9|91469.9|91497.9|91472.9|91499.1|91474.1|91492.8|91467.8|47
1644307790000|2022-02-08 08:09:50|91497.6|91472.6|91502.8|91477.8|91504.5|91479.5|91497.5|91472.5|55
1644307800000|2022-02-08 08:10:00|91503.4|91478.4|91492.1|91467.1|91503.4|91478.4|91491.2|91466.2|53
1644307810000|2022-02-08 08:10:10|91492.2|91467.2|91495.1|91470.1|91495.9|91470.9|91490.7|91465.7|39
1644307820000|2022-02-08 08:10:20|91495.2|91470.2|91493.9|91468.9|91499|91474|91493.8|91468.8|57
1644307830000|2022-02-08 08:10:30|91494.9|91469.9|91494.7|91469.7|91496.9|91471.9|91493.2|91468.2|50
1644307840000|2022-02-08 08:10:40|91494.9|91469.9|91486.5|91461.5|91496.1|91471.1|91486.1|91461.1|51
1644307850000|2022-02-08 08:10:50|91486.9|91461.9|91483.7|91458.7|91487.3|91462.3|91482.2|91457.2|49
1644307860000|2022-02-08 08:11:00|91483.6|91458.6|91483.3|91458.3|91484.2|91459.2|91482.3|91457.3|42
1644307870000|2022-02-08 08:11:10|91483.6|91458.6|91480.7|91455.7|91485.3|91460.3|91477.7|91452.7|53
1644307880000|2022-02-08 08:11:20|91480.3|91455.3|91488.7|91463.7|91490.9|91465.9|91480.3|91455.3|64
1644307890000|2022-02-08 08:11:30|91488.5|91463.5|91494.6|91469.6|91497.8|91472.8|91488.5|91463.5|63
1644307900000|2022-02-08 08:11:40|91495|91470|91503.5|91478.5|91504.7|91479.7|91494.7|91469.7|45
1644307910000|2022-02-08 08:11:50|91503.6|91478.6|91500.2|91475.2|91503.7|91478.7|91496.8|91471.8|55
1644307920000|2022-02-08 08:12:00|91500.4|91475.4|91493.5|91468.5|91500.4|91475.4|91487.7|91462.7|64
1644307930000|2022-02-08 08:12:10|91492.1|91467.1|91492|91467|91493.9|91468.9|91491.3|91466.3|44
1644307940000|2022-02-08 08:12:20|91492.8|91467.8|91490.2|91465.2|91494.5|91469.5|91489|91464|56
1644307950000|2022-02-08 08:12:30|91490.5|91465.5|91493.2|91468.2|91496.5|91471.5|91490.5|91465.5|60
1644307960000|2022-02-08 08:12:40|91493.6|91468.6|91492.2|91467.2|91496.3|91471.3|91490.8|91465.8|61
1644307970000|2022-02-08 08:12:50|91492.3|91467.3|91492.6|91467.6|91493.6|91468.6|91490.9|91465.9|54
1644307980000|2022-02-08 08:13:00|91493.2|91468.2|91501.1|91476.1|91504.1|91479.1|91492.1|91467.1|57
1644307990000|2022-02-08 08:13:10|91500|91475|91501.6|91476.6|91501.8|91476.8|91498.6|91473.6|57
1644308000000|2022-02-08 08:13:20|91501.7|91476.7|91500.8|91475.8|91507.3|91482.3|91500.5|91475.5|60
1644308010000|2022-02-08 08:13:30|91500.9|91475.9|91506.5|91481.5|91508.9|91483.9|91500.7|91475.7|54
1644308020000|2022-02-08 08:13:40|91505.3|91480.3|91491.8|91466.8|91506|91481|91491.7|91466.7|73
1644308030000|2022-02-08 08:13:50|91492.3|91467.3|91497.2|91472.2|91497.3|91472.3|91489.7|91464.7|70
1644308040000|2022-02-08 08:14:00|91497.4|91472.4|91498.9|91473.9|91500.6|91475.6|91493.2|91468.2|66
1644308050000|2022-02-08 08:14:10|91499.3|91474.3|91503.2|91478.2|91505.8|91480.8|91498.1|91473.1|63
1644308060000|2022-02-08 08:14:20|91503.1|91478.1|91504.7|91479.7|91508.9|91483.9|91503.1|91478.1|65
1644308070000|2022-02-08 08:14:30|91504|91479|91506|91481|91506|91481|91498.4|91473.4|56
1644308080000|2022-02-08 08:14:40|91505.6|91480.6|91499.6|91474.6|91506.4|91481.4|91499.6|91474.6|31
1644308090000|2022-02-08 08:14:50|91497.7|91472.7|91504.4|91479.4|91509.6|91484.6|91496.3|91471.3|42
1644308100000|2022-02-08 08:15:00|91505.3|91480.3|91470.6|91445.6|91505.3|91480.3|91469.4|91444.4|66
1644308110000|2022-02-08 08:15:10|91468.3|91443.3|91444.9|91419.9|91468.3|91443.3|91440.7|91414.7|59
1644308120000|2022-02-08 08:15:20|91446.3|91421.3|91444.3|91419.3|91449.1|91424.1|91441.1|91416.1|63
1644308130000|2022-02-08 08:15:30|91444|91419|91448|91423|91452.5|91427.5|91442.8|91417.8|56
1644308140000|2022-02-08 08:15:40|91450.5|91425.5|91446.5|91421.5|91453.8|91428.8|91444|91419|58
1644308150000|2022-02-08 08:15:50|91446.3|91421.3|91437.8|91412.8|91448.6|91423.6|91434.8|91409.8|59
1644308160000|2022-02-08 08:16:00|91437.9|91412.9|91435.8|91410.8|91454.3|91416.1|91435.8|91399.6|66
1644308170000|2022-02-08 08:16:10|91435.9|91410.9|91429.4|91404.4|91437.8|91412.8|91428.5|91403.5|62
1644308180000|2022-02-08 08:16:20|91429.6|91404.6|91432.4|91407.4|91435.5|91410.5|91425.8|91400.8|64
1644308190000|2022-02-08 08:16:30|91433.8|91408.8|91428.4|91403.4|91433.8|91408.8|91426.5|91401.5|73
1644308200000|2022-02-08 08:16:40|91428.3|91403.3|91434.8|91409.8|91448.3|91411.6|91425.6|91398.3|63
1644308210000|2022-02-08 08:16:50|91434.9|91409.9|91435.2|91410.2|91452.9|91414.5|91430.1|91401.2|63
1644308220000|2022-02-08 08:17:00|91436|91411|91431.3|91381.3|91441.1|91416.1|91422|91380.2|56
1644308230000|2022-02-08 08:17:10|91427.3|91377.3|91417.5|91392.5|91432.7|91396|91415.7|91377.3|56
1644308240000|2022-02-08 08:17:20|91417.9|91392.9|91422.1|91397.1|91432.3|91399.2|91413|91381.6|66
1644308250000|2022-02-08 08:17:30|91421.6|91396.6|91425.1|91400.1|91429.2|91404.2|91421.4|91396.4|72
1644308260000|2022-02-08 08:17:40|91424.7|91399.7|91421.2|91396.2|91430.9|91400.7|91414.8|91377|63
1644308270000|2022-02-08 08:17:50|91420.6|91395.6|91438.3|91413.3|91449.6|91413.4|91420.6|91382.1|73
1644308280000|2022-02-08 08:18:00|91438.7|91413.7|91446.6|91421.6|91460.8|91428.4|91438.7|91410.8|70
1644308290000|2022-02-08 08:18:10|91446.8|91421.8|91467.3|91417.3|91467.6|91429.7|91446.4|91417.3|67
1644308300000|2022-02-08 08:18:20|91467.4|91417.4|91441.3|91416.3|91467.4|91433.7|91441.3|91416.3|56
1644308310000|2022-02-08 08:18:30|91441.9|91416.9|91447.4|91422.4|91450.8|91425.8|91438|91413|65
1644308320000|2022-02-08 08:18:40|91446.8|91421.8|91447.5|91422.5|91450.6|91425.6|91446|91421|52
1644308330000|2022-02-08 08:18:50|91447.1|91422.1|91455.6|91430.6|91456.9|91431.9|91446.8|91421.8|59
1644308340000|2022-02-08 08:19:00|91455.4|91430.4|91454.3|91429.3|91455.7|91430.7|91453.3|91428.3|39
1644308350000|2022-02-08 08:19:10|91454.5|91429.5|91447.8|91422.8|91454.9|91429.9|91446.8|91421.8|42
1644308360000|2022-02-08 08:19:20|91447.9|91422.9|91441|91416|91448|91423|91437.6|91412.6|59
1644308370000|2022-02-08 08:19:30|91441.1|91416.1|91435.1|91410.1|91441.8|91416.8|91432|91407|54
1644308380000|2022-02-08 08:19:40|91435|91410|91431.2|91406.2|91435.5|91410.5|91428.3|91403.3|50
1644308390000|2022-02-08 08:19:50|91432.8|91407.8|91426.9|91401.9|91434.4|91409.4|91426.3|91401.3|51
1644308400000|2022-02-08 08:20:00|91426.8|91401.8|91420.4|91395.4|91430.2|91405.2|91414.6|91389.6|70
1644308410000|2022-02-08 08:20:10|91421.1|91396.1|91428.1|91403.1|91428.1|91403.1|91417.9|91392.9|53
1644308420000|2022-02-08 08:20:20|91427.8|91402.8|91433.8|91408.8|91436|91411|91426|91401|67
1644308430000|2022-02-08 08:20:30|91434|91409|91435.6|91410.6|91436.5|91411.5|91432.2|91407.2|58
1644308440000|2022-02-08 08:20:40|91435.7|91410.7|91426.5|91401.5|91436.4|91411.4|91426.4|91401.4|53
1644308450000|2022-02-08 08:20:50|91426.4|91401.4|91419.6|91394.6|91427.6|91402.6|91411.6|91386.6|60
1644308460000|2022-02-08 08:21:00|91421.2|91396.2|91420.6|91395.6|91422.2|91397.2|91419.7|91394.7|41
1644308470000|2022-02-08 08:21:10|91419.7|91394.7|91422.4|91397.4|91426.2|91401.2|91419.4|91394.4|48
1644308480000|2022-02-08 08:21:20|91422.8|91397.8|91424.4|91399.4|91429|91404|91422.8|91397.8|45
1644308490000|2022-02-08 08:21:30|91425.8|91400.8|91422.4|91397.4|91426.3|91401.3|91422|91397|41
1644308500000|2022-02-08 08:21:40|91422|91397|91426.1|91401.1|91427.3|91402.3|91421.9|91396.9|55
1644308510000|2022-02-08 08:21:50|91424.6|91399.6|91425.5|91400.5|91428.4|91403.4|91423.9|91398.9|37
1644308520000|2022-02-08 08:22:00|91425.7|91400.7|91423.2|91398.2|91428.2|91403.2|91420.3|91395.3|53
1644308530000|2022-02-08 08:22:10|91423.8|91398.8|91423.2|91398.2|91424.2|91399.2|91421.4|91396.4|37
1644308540000|2022-02-08 08:22:20|91423.9|91398.9|91424.6|91399.6|91424.8|91399.8|91423.2|91398.2|24
1644308550000|2022-02-08 08:22:30|91424.5|91399.5|91424.5|91399.5|91426.1|91401.1|91424.2|91399.2|33
1644308560000|2022-02-08 08:22:40|91424|91399|91423.4|91398.4|91425.9|91400.9|91421.3|91396.3|31
1644308570000|2022-02-08 08:22:50|91422.8|91397.8|91426.5|91401.5|91426.5|91401.5|91422.3|91397.3|41
1644308580000|2022-02-08 08:23:00|91425.5|91400.5|91412.2|91387.2|91427|91402|91411.9|91386.9|52
1644308590000|2022-02-08 08:23:10|91412.9|91387.9|91422.4|91397.4|91423.8|91398.8|91412.9|91387.9|57
1644308600000|2022-02-08 08:23:20|91423|91398|91417.5|91392.5|91429.9|91404.9|91411.7|91386.7|58
1644308610000|2022-02-08 08:23:30|91418|91393|91411.1|91386.1|91418|91393|91409.8|91384.8|58
1644308620000|2022-02-08 08:23:40|91411.4|91386.4|91421.6|91396.6|91424|91399|91411.1|91386.1|57
1644308630000|2022-02-08 08:23:50|91421.3|91396.3|91390.1|91365.1|91421.3|91396.3|91388.7|91363.7|57
1644308640000|2022-02-08 08:24:00|91389.6|91364.6|91391.8|91366.8|91396.4|91371.4|91389.4|91364.4|44
1644308650000|2022-02-08 08:24:10|91391.4|91366.4|91390.7|91365.7|91398.8|91373.8|91389.9|91364.9|58
1644308660000|2022-02-08 08:24:20|91390.5|91365.5|91396.3|91371.3|91402.5|91377.5|91390.4|91365.4|64
1644308670000|2022-02-08 08:24:30|91396|91371|91396.3|91371.3|91397.8|91372.8|91395.3|91370.3|46
1644308680000|2022-02-08 08:24:40|91396.1|91371.1|91388.6|91363.6|91396.5|91371.5|91387.9|91362.9|35
1644308690000|2022-02-08 08:24:50|91387.9|91362.9|91388.2|91363.2|91390.3|91365.3|91387.9|91362.9|44
1644308700000|2022-02-08 08:25:00|91388.3|91363.3|91380.9|91355.9|91389.4|91364.4|91380.7|91355.7|50
1644308710000|2022-02-08 08:25:10|91380|91355|91388.6|91363.6|91389.2|91364.2|91379.4|91354.4|48
1644308720000|2022-02-08 08:25:20|91389.3|91364.3|91385|91360|91389.3|91364.3|91384.5|91359.5|38
1644308730000|2022-02-08 08:25:30|91385.4|91360.4|91360.4|91335.4|91385.4|91360.4|91359.5|91334.5|56
1644308740000|2022-02-08 08:25:40|91360.6|91335.6|91344.2|91319.2|91360.6|91335.6|91342|91317|62
1644308750000|2022-02-08 08:25:50|91344.8|91319.8|91336.9|91311.9|91345.7|91320.7|91336.2|91311.2|61
1644308760000|2022-02-08 08:26:00|91336.7|91311.7|91331.3|91306.3|91336.7|91311.7|91318.9|91293.9|59
1644308770000|2022-02-08 08:26:10|91328.9|91303.9|91361|91336|91361|91336|91328.9|91303.9|67
1644308780000|2022-02-08 08:26:20|91360.5|91335.5|91365.9|91340.9|91368.5|91343.5|91359.3|91334.3|53
1644308790000|2022-02-08 08:26:30|91366.2|91341.2|91362.6|91337.6|91369.5|91344.5|91361.9|91336.9|50
1644308800000|2022-02-08 08:26:40|91363|91338|91376.7|91351.7|91377.6|91352.6|91362.6|91337.6|56
1644308810000|2022-02-08 08:26:50|91376.8|91351.8|91372.5|91347.5|91378.1|91353.1|91371.2|91346.2|43
1644308820000|2022-02-08 08:27:00|91373.5|91348.5|91373.4|91348.4|91377.3|91352.3|91372|91347|49
1644308830000|2022-02-08 08:27:10|91373.2|91348.2|91367.8|91342.8|91376.7|91351.7|91365.2|91340.2|52
1644308840000|2022-02-08 08:27:20|91368.9|91343.9|91373.3|91348.3|91374.9|91349.9|91368.5|91343.5|49
1644308850000|2022-02-08 08:27:30|91373.1|91348.1|91375.3|91350.3|91380.9|91355.9|91371.6|91346.6|63
1644308860000|2022-02-08 08:27:40|91375.4|91350.4|91383.9|91358.9|91384.7|91359.7|91374.7|91349.7|66
1644308870000|2022-02-08 08:27:50|91384.8|91359.8|91376.4|91351.4|91384.9|91359.9|91376.2|91351.2|54
1644308880000|2022-02-08 08:28:00|91376.8|91351.8|91379.2|91354.2|91382.1|91357.1|91375.7|91350.7|67
1644308890000|2022-02-08 08:28:10|91379.6|91354.6|91375.4|91350.4|91379.9|91354.9|91374.9|91349.9|59
1644308900000|2022-02-08 08:28:20|91375.6|91350.6|91375.3|91350.3|91375.8|91350.8|91371.8|91346.8|60
1644308910000|2022-02-08 08:28:30|91375.7|91350.7|91381.3|91356.3|91382.2|91357.2|91375.7|91350.7|48
1644308920000|2022-02-08 08:28:40|91381.8|91356.8|91381.2|91356.2|91385.5|91360.5|91378.4|91353.4|55
1644308930000|2022-02-08 08:28:50|91381.3|91356.3|91382.3|91357.3|91383.6|91358.6|91379.8|91354.8|54
1644308940000|2022-02-08 08:29:00|91382.5|91357.5|91383.3|91358.3|91386.4|91361.4|91380.6|91355.6|55
1644308950000|2022-02-08 08:29:10|91384.1|91359.1|91387.9|91362.9|91389.2|91364.2|91383.1|91358.1|57
1644308960000|2022-02-08 08:29:20|91387.6|91362.6|91381.9|91356.9|91388.3|91363.3|91381.6|91356.6|60
1644308970000|2022-02-08 08:29:30|91382.1|91357.1|91379.4|91354.4|91382.7|91357.7|91377|91352|61
1644308980000|2022-02-08 08:29:40|91379.8|91354.8|91370|91345|91380.6|91355.6|91361.8|91336.8|58
1644308990000|2022-02-08 08:29:50|91370.1|91345.1|91366.9|91341.9|91372.8|91347.8|91365.7|91340.7|54
1644309000000|2022-02-08 08:30:00|91366.6|91341.6|91354|91329|91366.6|91341.6|91354|91329|57
1644309010000|2022-02-08 08:30:10|91353.4|91328.4|91359.9|91334.9|91360.1|91335.1|91351.9|91326.9|58
1644309020000|2022-02-08 08:30:20|91359.2|91334.2|91361.8|91336.8|91373.6|91348.6|91359.2|91334.2|56
1644309030000|2022-02-08 08:30:30|91362.1|91337.1|91358.2|91333.2|91363.2|91338.2|91356.6|91331.6|55
1644309040000|2022-02-08 08:30:40|91358.1|91333.1|91349.8|91324.8|91358.3|91333.3|91349.8|91324.8|45
1644309050000|2022-02-08 08:30:50|91348|91323|91344.5|91319.5|91349.8|91324.8|91344.5|91319.5|48
1644309060000|2022-02-08 08:31:00|91344.6|91319.6|91343.3|91318.3|91348.1|91323.1|91339.4|91314.4|62
1644309070000|2022-02-08 08:31:10|91342.9|91317.9|91351.3|91326.3|91352.1|91327.1|91342.9|91317.9|43
1644309080000|2022-02-08 08:31:20|91352|91327|91351.7|91326.7|91354|91329|91350.6|91325.6|47
1644309090000|2022-02-08 08:31:30|91351.9|91326.9|91353.1|91328.1|91353.3|91328.3|91350.7|91325.7|25
1644309100000|2022-02-08 08:31:40|91351.7|91326.7|91354.8|91329.8|91354.8|91329.8|91351.2|91326.2|48
1644309110000|2022-02-08 08:31:50|91356.8|91331.8|91355.2|91330.2|91357.2|91332.2|91351.8|91326.8|43
1644309120000|2022-02-08 08:32:00|91355.3|91330.3|91369.4|91344.4|91377.4|91352.4|91355.3|91330.3|58
1644309130000|2022-02-08 08:32:10|91369|91344|91368.7|91343.7|91370.6|91345.6|91367.3|91342.3|57
1644309140000|2022-02-08 08:32:20|91368.5|91343.5|91372.3|91347.3|91375.7|91350.7|91366.5|91341.5|63
1644309150000|2022-02-08 08:32:30|91371.9|91346.9|91380.3|91355.3|91380.8|91355.8|91370.7|91345.7|45
1644309160000|2022-02-08 08:32:40|91379.9|91354.9|91380.6|91355.6|91383.7|91358.7|91377.5|91352.5|39
1644309170000|2022-02-08 08:32:50|91380.8|91355.8|91373.9|91348.9|91380.8|91355.8|91371.8|91346.8|54
1644309180000|2022-02-08 08:33:00|91374|91349|91383.4|91358.4|91386|91361|91371.9|91346.9|54
1644309190000|2022-02-08 08:33:10|91383.7|91358.7|91387.7|91362.7|91391.7|91366.7|91383.7|91358.7|52
1644309200000|2022-02-08 08:33:20|91387.3|91362.3|91386.4|91361.4|91388.9|91363.9|91385.1|91360.1|39
1644309210000|2022-02-08 08:33:30|91386.8|91361.8|91379.3|91354.3|91387|91362|91379.3|91354.3|44
1644309220000|2022-02-08 08:33:40|91379.4|91354.4|91377.8|91352.8|91380.8|91355.8|91376.4|91351.4|35
1644309230000|2022-02-08 08:33:50|91378|91353|91367.7|91342.7|91380.3|91355.3|91367.7|91342.7|47
1644309240000|2022-02-08 08:34:00|91367.9|91342.9|91366.9|91341.9|91371.3|91346.3|91366.9|91341.9|45
1644309250000|2022-02-08 08:34:10|91366.8|91341.8|91369|91344|91369|91344|91361.1|91336.1|38
1644309260000|2022-02-08 08:34:20|91367.5|91342.5|91371.6|91346.6|91374.6|91349.6|91366.8|91341.8|57
1644309270000|2022-02-08 08:34:30|91371.9|91346.9|91373.6|91348.6|91376.2|91351.2|91370.3|91345.3|49
1644309280000|2022-02-08 08:34:40|91373.5|91348.5|91366|91341|91374.3|91349.3|91366|91341|42
1644309290000|2022-02-08 08:34:50|91367.1|91342.1|91364|91339|91368.7|91343.7|91356.4|91331.4|59
1644309300000|2022-02-08 08:35:00|91365.9|91340.9|91364.2|91339.2|91368.1|91343.1|91362.7|91337.7|48
1644309310000|2022-02-08 08:35:10|91363.5|91338.5|91358.7|91333.7|91364.7|91339.7|91357.3|91332.3|41
1644309320000|2022-02-08 08:35:20|91359|91334|91363.7|91338.7|91365.6|91340.6|91355.9|91330.9|47
1644309330000|2022-02-08 08:35:30|91364.9|91339.9|91361.6|91336.6|91365.1|91340.1|91359.6|91334.6|46
1644309340000|2022-02-08 08:35:40|91362.2|91337.2|91368.4|91343.4|91368.4|91343.4|91362|91337|30
1644309350000|2022-02-08 08:35:50|91368.8|91343.8|91368.2|91343.2|91369|91344|91364.3|91339.3|47
1644309360000|2022-02-08 08:36:00|91368.1|91343.1|91368.2|91343.2|91369.1|91344.1|91366|91341|34
1644309370000|2022-02-08 08:36:10|91367.9|91342.9|91374.6|91349.6|91377.2|91352.2|91367.4|91342.4|46
1644309380000|2022-02-08 08:36:20|91374|91349|91381.6|91356.6|91381.7|91356.7|91372.7|91347.7|46
1644309390000|2022-02-08 08:36:30|91381|91356|91380.1|91355.1|91385.7|91360.7|91379.6|91354.6|51
1644309400000|2022-02-08 08:36:40|91379.9|91354.9|91390.8|91365.8|91390.8|91365.8|91378.4|91353.4|59
1644309410000|2022-02-08 08:36:50|91391.7|91366.7|91399.6|91374.6|91402.6|91377.6|91391.7|91366.7|56
1644309420000|2022-02-08 08:37:00|91399.3|91374.3|91399.8|91374.8|91400.7|91375.7|91398.4|91373.4|38
1644309430000|2022-02-08 08:37:10|91399.6|91374.6|91393.2|91368.2|91400.7|91375.7|91392.9|91367.9|54
1644309440000|2022-02-08 08:37:20|91393|91368|91397.1|91372.1|91397.5|91372.5|91392.2|91367.2|60
1644309450000|2022-02-08 08:37:30|91396.9|91371.9|91405.1|91380.1|91405.1|91380.1|91394.5|91369.5|63
1644309460000|2022-02-08 08:37:40|91404.5|91379.5|91404.1|91379.1|91405.4|91380.4|91403.5|91378.5|56
1644309470000|2022-02-08 08:37:50|91404.2|91379.2|91407.4|91382.4|91408.5|91383.5|91400|91375|66
1644309480000|2022-02-08 08:38:00|91406.8|91381.8|91398.1|91373.1|91408.1|91383.1|91395.4|91370.4|68
1644309490000|2022-02-08 08:38:10|91397.5|91372.5|91397|91372|91400.8|91375.8|91394.7|91369.7|65
1644309500000|2022-02-08 08:38:20|91397.3|91372.3|91392.4|91367.4|91398.5|91373.5|91390.6|91365.6|54
1644309510000|2022-02-08 08:38:30|91392|91367|91394.8|91369.8|91395.5|91370.5|91390.8|91365.8|53
1644309520000|2022-02-08 08:38:40|91393.5|91368.5|91387.9|91362.9|91396.8|91371.8|91387.9|91362.9|59
1644309530000|2022-02-08 08:38:50|91388.5|91363.5|91365.4|91340.4|91388.5|91363.5|91365.3|91340.3|61
1644309540000|2022-02-08 08:39:00|91364.9|91339.9|91370.8|91345.8|91372.4|91347.4|91364.6|91339.6|49
1644309550000|2022-02-08 08:39:10|91369.7|91344.7|91376.8|91351.8|91377.3|91352.3|91369.7|91344.7|41
1644309560000|2022-02-08 08:39:20|91377|91352|91378.7|91353.7|91380.1|91355.1|91377|91352|32
1644309570000|2022-02-08 08:39:30|91378.6|91353.6|91369.7|91344.7|91378.6|91353.6|91368.5|91343.5|53
1644309580000|2022-02-08 08:39:40|91369.8|91344.8|91370.4|91345.4|91370.5|91345.5|91369.5|91344.5|30
1644309590000|2022-02-08 08:39:50|91369.8|91344.8|91367.7|91342.7|91375.6|91350.6|91363.1|91338.1|50
1644309600000|2022-02-08 08:40:00|91369.1|91344.1|91362.5|91337.5|91372.5|91347.5|91362|91337|56
1644309610000|2022-02-08 08:40:10|91362.7|91337.7|91344.3|91319.3|91363.2|91338.2|91341.7|91316.7|52
1644309620000|2022-02-08 08:40:20|91344|91319|91345.4|91320.4|91346.4|91321.4|91341.1|91316.1|30
1644309630000|2022-02-08 08:40:30|91345.8|91320.8|91337.9|91312.9|91346.7|91321.7|91337.3|91312.3|47
1644309640000|2022-02-08 08:40:40|91338.4|91313.4|91335.8|91310.8|91341|91316|91334.4|91309.4|46
1644309650000|2022-02-08 08:40:50|91334.2|91309.2|91330.2|91305.2|91334.2|91309.2|91328.4|91303.4|42
1644309660000|2022-02-08 08:41:00|91330.4|91305.4|91321.8|91296.8|91330.7|91305.7|91319.8|91294.8|58
1644309670000|2022-02-08 08:41:10|91321|91296|91324.3|91299.3|91329.2|91304.2|91320.8|91295.8|56
1644309680000|2022-02-08 08:41:20|91324.2|91299.2|91324.3|91299.3|91326.5|91301.5|91321.7|91296.7|50
1644309690000|2022-02-08 08:41:30|91323.8|91298.8|91324.3|91299.3|91325.4|91300.4|91322.9|91297.9|41
1644309700000|2022-02-08 08:41:40|91323.5|91298.5|91334.2|91309.2|91335.9|91310.9|91323.3|91298.3|48
1644309710000|2022-02-08 08:41:50|91335.4|91310.4|91335.8|91310.8|91337.3|91312.3|91333.7|91308.7|36
1644309720000|2022-02-08 08:42:00|91335.1|91310.1|91331.7|91306.7|91337|91312|91329.8|91304.8|47
1644309730000|2022-02-08 08:42:10|91331.9|91306.9|91331.8|91306.8|91333.2|91308.2|91327.8|91302.8|35
1644309740000|2022-02-08 08:42:20|91332.1|91307.1|91337.8|91312.8|91338.7|91313.7|91331.1|91306.1|38
1644309750000|2022-02-08 08:42:30|91337.7|91312.7|91344.6|91319.6|91345|91320|91333.6|91308.6|49
1644309760000|2022-02-08 08:42:40|91344.3|91319.3|91337.7|91312.7|91346.1|91321.1|91335.3|91310.3|44
1644309770000|2022-02-08 08:42:50|91336.6|91311.6|91329.8|91304.8|91339|91314|91328.3|91303.3|42
1644309780000|2022-02-08 08:43:00|91330|91305|91324.6|91299.6|91331.3|91306.3|91324.2|91299.2|44
1644309790000|2022-02-08 08:43:10|91325.4|91300.4|91325.8|91300.8|91327.9|91302.9|91325.3|91300.3|33
1644309800000|2022-02-08 08:43:20|91325.9|91300.9|91327|91302|91328.4|91303.4|91324.7|91299.7|31
1644309810000|2022-02-08 08:43:30|91326.7|91301.7|91330.6|91305.6|91331.4|91306.4|91325.8|91300.8|35
1644309820000|2022-02-08 08:43:40|91330.5|91305.5|91333.2|91308.2|91334|91309|91330.1|91305.1|42
1644309830000|2022-02-08 08:43:50|91333.4|91308.4|91332.6|91307.6|91336|91311|91332.3|91307.3|27
1644309840000|2022-02-08 08:44:00|91333.8|91308.8|91332.9|91307.9|91334.8|91309.8|91330.3|91305.3|41
1644309850000|2022-02-08 08:44:10|91332.8|91307.8|91333.9|91308.9|91334|91309|91331.4|91306.4|29
1644309860000|2022-02-08 08:44:20|91334|91309|91337.3|91312.3|91337.3|91312.3|91329|91304|34
1644309870000|2022-02-08 08:44:30|91336.7|91311.7|91339.9|91314.9|91339.9|91314.9|91336.7|91311.7|36
1644309880000|2022-02-08 08:44:40|91340.5|91315.5|91343.1|91318.1|91344.8|91319.8|91340.4|91315.4|29
1644309890000|2022-02-08 08:44:50|91343.8|91318.8|91368.4|91343.4|91368.4|91343.4|91343.8|91318.8|45
1644309900000|2022-02-08 08:45:00|91368.6|91343.6|91364.3|91339.3|91369.2|91344.2|91363.2|91338.2|43
1644309910000|2022-02-08 08:45:10|91364.8|91339.8|91353.7|91328.7|91364.8|91339.8|91351.9|91326.9|65
1644309920000|2022-02-08 08:45:20|91353.3|91328.3|91332.2|91307.2|91354.2|91329.2|91329.9|91304.9|63
1644309930000|2022-02-08 08:45:30|91332.3|91307.3|91331.3|91306.3|91334.8|91309.8|91330.2|91305.2|43
1644309940000|2022-02-08 08:45:40|91331.9|91306.9|91330|91305|91334.2|91309.2|91330|91305|42
1644309950000|2022-02-08 08:45:50|91330.3|91305.3|91329.1|91304.1|91333|91308|91328.1|91303.1|32
1644309960000|2022-02-08 08:46:00|91328.9|91303.9|91331.8|91306.8|91332.4|91307.4|91316.5|91291.5|65
1644309970000|2022-02-08 08:46:10|91331.1|91306.1|91313|91288|91332.1|91307.1|91309.2|91284.2|58
1644309980000|2022-02-08 08:46:20|91313.6|91288.6|91320.1|91295.1|91321.5|91296.5|91312.2|91287.2|55
1644309990000|2022-02-08 08:46:30|91319.6|91294.6|91311|91286|91319.6|91294.6|91307.4|91282.4|57
1644310000000|2022-02-08 08:46:40|91312|91287|91302.3|91277.3|91312.4|91287.4|91302.3|91277.3|61
1644310010000|2022-02-08 08:46:50|91302.4|91277.4|91300.9|91275.9|91302.5|91277.5|91298.6|91273.6|40
1644310020000|2022-02-08 08:47:00|91301|91276|91304.7|91279.7|91307.2|91282.2|91301|91276|49
1644310030000|2022-02-08 08:47:10|91305.8|91280.8|91290.4|91265.4|91306|91281|91287.2|91262.2|69
1644310040000|2022-02-08 08:47:20|91291.2|91266.2|91289.2|91264.2|91291.2|91266.2|91283.6|91258.6|57
1644310050000|2022-02-08 08:47:30|91289|91264|91291.1|91266.1|91292.5|91267.5|91285.4|91260.4|57
1644310060000|2022-02-08 08:47:40|91290.9|91265.9|91293.4|91268.4|91293.5|91268.5|91288.9|91263.9|54
1644310070000|2022-02-08 08:47:50|91292.3|91267.3|91288|91263|91292.3|91267.3|91285.9|91260.9|60
1644310080000|2022-02-08 08:48:00|91288.3|91263.3|91282.9|91257.9|91288.5|91263.5|91280.6|91255.6|58
1644310090000|2022-02-08 08:48:10|91283|91258|91289|91264|91289.8|91264.8|91281.4|91256.4|52
1644310100000|2022-02-08 08:48:20|91288.9|91263.9|91287.5|91262.5|91292.4|91267.4|91285.1|91260.1|47
1644310110000|2022-02-08 08:48:30|91287.6|91262.6|91278|91253|91288.6|91263.6|91277.6|91252.6|48
1644310120000|2022-02-08 08:48:40|91277.9|91252.9|91267.2|91242.2|91277.9|91252.9|91266.9|91241.9|35
1644310130000|2022-02-08 08:48:50|91267.7|91242.7|91272.8|91247.8|91273.7|91248.7|91267.1|91242.1|32
1644310140000|2022-02-08 08:49:00|91272.6|91247.6|91236.5|91211.5|91272.6|91247.6|91234.7|91209.7|58
1644310150000|2022-02-08 08:49:10|91236.3|91211.3|91236.1|91211.1|91244.3|91219.3|91234.7|91209.7|46
1644310160000|2022-02-08 08:49:20|91236.2|91211.2|91210.7|91185.7|91239.3|91214.3|91210.6|91185.6|54
1644310170000|2022-02-08 08:49:30|91210.5|91185.5|91226.3|91201.3|91226.3|91201.3|91208.6|91183.6|67
1644310180000|2022-02-08 08:49:40|91225.9|91200.9|91238.3|91213.3|91239.8|91214.8|91223|91198|62
1644310190000|2022-02-08 08:49:50|91237.9|91212.9|91238.6|91213.6|91241.3|91216.3|91232.9|91207.9|62
1644310200000|2022-02-08 08:50:00|91238.9|91213.9|91245.5|91220.5|91247.6|91222.6|91238.9|91213.9|49
1644310210000|2022-02-08 08:50:10|91246.1|91221.1|91238.1|91213.1|91246.4|91221.4|91236.7|91211.7|46
1644310220000|2022-02-08 08:50:20|91236.2|91211.2|91237.3|91212.3|91237.7|91212.7|91235|91210|34
1644310230000|2022-02-08 08:50:30|91237.1|91212.1|91237.6|91212.6|91240.3|91215.3|91236.9|91211.9|38
1644310240000|2022-02-08 08:50:40|91237.5|91212.5|91235.8|91210.8|91239.4|91214.4|91229.2|91204.2|41
1644310250000|2022-02-08 08:50:50|91236.4|91211.4|91238.7|91213.7|91239.5|91214.5|91235.4|91210.4|48
1644310260000|2022-02-08 08:51:00|91238.3|91213.3|91237.1|91212.1|91242.1|91217.1|91236.6|91211.6|50
1644310270000|2022-02-08 08:51:10|91237|91212|91239.7|91214.7|91240.5|91215.5|91235.7|91210.7|46
1644310280000|2022-02-08 08:51:20|91240|91215|91235.7|91210.7|91240|91215|91233.6|91208.6|40
1644310290000|2022-02-08 08:51:30|91235.6|91210.6|91236.1|91211.1|91237.1|91212.1|91234.6|91209.6|39
1644310300000|2022-02-08 08:51:40|91236.9|91211.9|91239.3|91214.3|91241.1|91216.1|91236.5|91211.5|47
1644310310000|2022-02-08 08:51:50|91239.1|91214.1|91242.8|91217.8|91242.9|91217.9|91239.1|91214.1|36
1644310320000|2022-02-08 08:52:00|91240.1|91215.1|91241.7|91216.7|91241.7|91216.7|91237.6|91212.6|39
1644310330000|2022-02-08 08:52:10|91241.4|91216.4|91245.5|91220.5|91245.5|91220.5|91240.1|91215.1|35
1644310340000|2022-02-08 08:52:20|91252.5|91227.5|91258.3|91233.3|91262.3|91237.3|91252.5|91227.5|56
1644310350000|2022-02-08 08:52:30|91258.5|91233.5|91249.5|91224.5|91259|91234|91247.9|91222.9|58
1644310360000|2022-02-08 08:52:40|91249.8|91224.8|91246.9|91221.9|91250.9|91225.9|91245.9|91220.9|43
1644310370000|2022-02-08 08:52:50|91246.7|91221.7|91247.6|91222.6|91248.1|91223.1|91244.4|91219.4|50
1644310380000|2022-02-08 08:53:00|91247.3|91222.3|91255|91230|91255.2|91230.2|91247.3|91222.3|57
1644310390000|2022-02-08 08:53:10|91254.7|91229.7|91254|91229|91255.6|91230.6|91252.3|91227.3|47
1644310400000|2022-02-08 08:53:20|91254.7|91229.7|91256.4|91231.4|91257.4|91232.4|91250.7|91225.7|47
1644310410000|2022-02-08 08:53:30|91256.6|91231.6|91248.3|91223.3|91256.6|91231.6|91245.7|91220.7|52
1644310420000|2022-02-08 08:53:40|91247.9|91222.9|91256.4|91231.4|91257.4|91232.4|91247.7|91222.7|51
1644310430000|2022-02-08 08:53:50|91256.8|91231.8|91256.7|91231.7|91257.7|91232.7|91255.8|91230.8|29
1644310440000|2022-02-08 08:54:00|91256.8|91231.8|91272.9|91247.9|91278.2|91253.2|91256.8|91231.8|61
1644310450000|2022-02-08 08:54:10|91272.8|91247.8|91265.9|91240.9|91275.3|91250.3|91265.1|91240.1|53
1644310460000|2022-02-08 08:54:20|91266.1|91241.1|91247.5|91222.5|91266.6|91241.6|91242.5|91217.5|61
1644310470000|2022-02-08 08:54:30|91248.6|91223.6|91258.6|91233.6|91259.5|91234.5|91248.5|91223.5|43
1644310480000|2022-02-08 08:54:40|91258|91233|91263|91238|91263.6|91238.6|91257.4|91232.4|55
1644310490000|2022-02-08 08:54:50|91262.9|91237.9|91273.9|91248.9|91273.9|91248.9|91261.9|91236.9|49
1644310500000|2022-02-08 08:55:00|91275|91250|91293.3|91268.3|91295|91270|91273.9|91248.9|69
1644310510000|2022-02-08 08:55:10|91292.8|91267.8|91280.2|91255.2|91294.2|91269.2|91279.5|91254.5|66
1644310520000|2022-02-08 08:55:20|91280.6|91255.6|91272|91247|91280.8|91255.8|91271.6|91246.6|62
1644310530000|2022-02-08 08:55:30|91272.6|91247.6|91263.7|91238.7|91272.6|91247.6|91263.3|91238.3|55
1644310540000|2022-02-08 08:55:40|91263.6|91238.6|91261.4|91236.4|91263.6|91238.6|91256.6|91231.6|58
1644310550000|2022-02-08 08:55:50|91262|91237|91279.6|91254.6|91280.7|91255.7|91260.9|91235.9|54
1644310560000|2022-02-08 08:56:00|91279.4|91254.4|91277.5|91252.5|91281|91256|91277.5|91252.5|62
1644310570000|2022-02-08 08:56:10|91277.4|91252.4|91280.9|91255.9|91281.1|91256.1|91276.6|91251.6|50
1644310580000|2022-02-08 08:56:20|91280.7|91255.7|91278.6|91253.6|91281.9|91256.9|91277.6|91252.6|47
1644310590000|2022-02-08 08:56:30|91278.5|91253.5|91296.1|91271.1|91298.8|91273.8|91269|91244|64
1644310600000|2022-02-08 08:56:40|91295.8|91270.8|91283.4|91258.4|91295.8|91270.8|91279.8|91254.8|63
1644310610000|2022-02-08 08:56:50|91283.5|91258.5|91285.1|91260.1|91285.1|91260.1|91281.2|91256.2|47
1644310620000|2022-02-08 08:57:00|91284.7|91259.7|91291.3|91266.3|91291.4|91266.4|91281.4|91256.4|53
1644310630000|2022-02-08 08:57:10|91290|91265|91292.3|91267.3|91292.3|91267.3|91289|91264|56
1644310640000|2022-02-08 08:57:20|91292.5|91267.5|91292|91267|91293.7|91268.7|91291.2|91266.2|51
1644310650000|2022-02-08 08:57:30|91293|91268|91296|91271|91296|91271|91291.2|91266.2|50
1644310660000|2022-02-08 08:57:40|91295.3|91270.3|91294.5|91269.5|91297|91272|91294.3|91269.3|45
1644310670000|2022-02-08 08:57:50|91294.7|91269.7|91287.4|91262.4|91294.7|91269.7|91285.5|91260.5|67
1644310680000|2022-02-08 08:58:00|91287.5|91262.5|91299|91274|91299.2|91274.2|91287.4|91262.4|58
1644310690000|2022-02-08 08:58:10|91298.7|91273.7|91301.1|91276.1|91307.4|91282.4|91298.2|91273.2|37
1644310700000|2022-02-08 08:58:20|91301.3|91276.3|91298.6|91273.6|91304|91279|91298.1|91273.1|56
1644310710000|2022-02-08 08:58:30|91298.2|91273.2|91293|91268|91300.7|91275.7|91293|91268|55
1644310720000|2022-02-08 08:58:40|91293.2|91268.2|91291|91266|91294.3|91269.3|91290.1|91265.1|60
1644310730000|2022-02-08 08:58:50|91291.2|91266.2|91288.2|91263.2|91291.5|91266.5|91281.7|91256.7|59
1644310740000|2022-02-08 08:59:00|91288.7|91263.7|91313|91288|91313.6|91288.6|91288.7|91263.7|61
1644310750000|2022-02-08 08:59:10|91316.7|91291.7|91312.7|91287.7|91320.8|91295.8|91309.5|91284.5|57
1644310760000|2022-02-08 08:59:20|91312.9|91287.9|91314|91289|91315.6|91290.6|91312.4|91287.4|44
1644310770000|2022-02-08 08:59:30|91314.2|91289.2|91314.1|91289.1|91314.9|91289.9|91312.1|91287.1|42
1644310780000|2022-02-08 08:59:40|91313.7|91288.7|91317.6|91292.6|91322.1|91297.1|91312|91287|47
1644310790000|2022-02-08 08:59:50|91317.8|91292.8|91310.8|91285.8|91324.1|91294.5|91309.5|91273.5|49
1644310800000|2022-02-08 09:00:00|91310.9|91285.9|91307.2|91282.2|91321.5|91293.4|91307.2|91270.8|58
1644310810000|2022-02-08 09:00:10|91307.3|91282.3|91311.3|91286.3|91311.4|91286.4|91295.7|91270.7|70
1644310820000|2022-02-08 09:00:20|91310.8|91285.8|91313.1|91288.1|91316|91291|91309.7|91284.7|44
1644310830000|2022-02-08 09:00:30|91313|91288|91304.5|91279.5|91313.6|91288.6|91304.5|91279.5|45
1644310840000|2022-02-08 09:00:40|91303.8|91278.8|91292.5|91267.5|91303.8|91278.8|91289|91264|54
1644310850000|2022-02-08 09:00:50|91292.2|91267.2|91284.6|91259.6|91296.3|91271.3|91284.3|91259.3|65
1644310860000|2022-02-08 09:01:00|91284.4|91259.4|91286.2|91261.2|91290|91265|91284.4|91259.4|47
1644310870000|2022-02-08 09:01:10|91288|91263|91276.6|91251.6|91288|91263|91276.1|91251.1|51
1644310880000|2022-02-08 09:01:20|91277.1|91252.1|91271.4|91246.4|91277.7|91252.7|91271.4|91246.4|64
1644310890000|2022-02-08 09:01:30|91271.7|91246.7|91269.8|91244.8|91272.3|91247.3|91269.3|91244.3|52
1644310900000|2022-02-08 09:01:40|91269.5|91244.5|91275.9|91250.9|91276.3|91251.3|91267.1|91242.1|53
1644310910000|2022-02-08 09:01:50|91276.2|91251.2|91274.9|91249.9|91276.7|91251.7|91274.1|91249.1|37
1644310920000|2022-02-08 09:02:00|91274|91249|91285.8|91260.8|91287.5|91262.5|91274|91249|55
1644310930000|2022-02-08 09:02:10|91285.9|91260.9|91296|91271|91298.8|91273.8|91285|91260|52
1644310940000|2022-02-08 09:02:20|91295.9|91270.9|91312.3|91287.3|91316.1|91291.1|91295.7|91270.7|59
1644310950000|2022-02-08 09:02:30|91312.2|91287.2|91314.5|91289.5|91316.2|91291.2|91311.4|91286.4|52
1644310960000|2022-02-08 09:02:40|91314.3|91289.3|91329.4|91304.4|91331.5|91306.5|91314|91289|53
1644310970000|2022-02-08 09:02:50|91331|91306|91330.3|91305.3|91331.3|91306.3|91324.3|91299.3|48
1644310980000|2022-02-08 09:03:00|91330.6|91305.6|91338.4|91313.4|91338.4|91313.4|91329.3|91304.3|37
1644310990000|2022-02-08 09:03:10|91337|91312|91339|91314|91339.5|91314.5|91336.5|91311.5|39
1644311000000|2022-02-08 09:03:20|91338.4|91313.4|91337|91312|91338.8|91313.8|91335.4|91310.4|40
1644311010000|2022-02-08 09:03:30|91337.2|91312.2|91335.3|91310.3|91342.7|91317.7|91334.6|91309.6|56
1644311020000|2022-02-08 09:03:40|91336.8|91311.8|91337.9|91312.9|91342.1|91317.1|91331.5|91306.5|66
1644311030000|2022-02-08 09:03:50|91336.6|91311.6|91342.1|91317.1|91343.7|91318.7|91336.6|91311.6|48
1644311040000|2022-02-08 09:04:00|91341.3|91316.3|91341.1|91316.1|91342.7|91317.7|91338.5|91313.5|49
1644311050000|2022-02-08 09:04:10|91340.9|91315.9|91343.7|91318.7|91345.9|91320.9|91340.6|91315.6|46
1644311060000|2022-02-08 09:04:20|91342.2|91317.2|91334.3|91309.3|91342.2|91317.2|91334.1|91309.1|57
1644311070000|2022-02-08 09:04:30|91334.1|91309.1|91332|91307|91334.7|91309.7|91328.1|91303.1|42
1644311080000|2022-02-08 09:04:40|91332.2|91307.2|91334.6|91309.6|91335.8|91310.8|91331.7|91306.7|36
1644311090000|2022-02-08 09:04:50|91335.2|91310.2|91337.6|91312.6|91339.1|91314.1|91334.2|91309.2|36
1644311100000|2022-02-08 09:05:00|91338.4|91313.4|91336.6|91311.6|91342.3|91317.3|91336|91311|55
1644311110000|2022-02-08 09:05:10|91337.2|91312.2|91337.3|91312.3|91338.2|91313.2|91335.2|91310.2|44
1644311120000|2022-02-08 09:05:20|91337.2|91312.2|91330.8|91305.8|91337.8|91312.8|91330.6|91305.6|40
1644311130000|2022-02-08 09:05:30|91330.9|91305.9|91332.8|91307.8|91333.3|91308.3|91330.6|91305.6|28
1644311140000|2022-02-08 09:05:40|91334|91309|91328.3|91303.3|91335.5|91310.5|91328.3|91303.3|54
1644311150000|2022-02-08 09:05:50|91328|91303|91327.5|91302.5|91328.1|91303.1|91325.4|91300.4|53
1644311160000|2022-02-08 09:06:00|91328|91303|91326.2|91301.2|91328.5|91303.5|91322.4|91297.4|52
1644311170000|2022-02-08 09:06:10|91325.6|91300.6|91326.8|91301.8|91329.3|91304.3|91323.7|91298.7|51
1644311180000|2022-02-08 09:06:20|91326|91301|91330.2|91305.2|91334.2|91309.2|91326|91301|49
1644311190000|2022-02-08 09:06:30|91329.8|91304.8|91331.1|91306.1|91332.7|91307.7|91329.6|91304.6|32
1644311200000|2022-02-08 09:06:40|91331.3|91306.3|91330.4|91305.4|91331.7|91306.7|91330.1|91305.1|25
1644311210000|2022-02-08 09:06:50|91330.6|91305.6|91330.4|91305.4|91333.7|91308.7|91328.3|91303.3|39
1644311220000|2022-02-08 09:07:00|91331.3|91306.3|91330.7|91305.7|91333.2|91308.2|91330.7|91305.7|45
1644311230000|2022-02-08 09:07:10|91330.4|91305.4|91324.3|91299.3|91331.3|91306.3|91323.9|91298.9|47
1644311240000|2022-02-08 09:07:20|91325.8|91300.8|91328.1|91303.1|91328.6|91303.6|91324.8|91299.8|36
1644311250000|2022-02-08 09:07:30|91328.6|91303.6|91328.3|91303.3|91328.8|91303.8|91326.7|91301.7|42
1644311260000|2022-02-08 09:07:40|91327.2|91302.2|91331.9|91306.9|91332.8|91307.8|91326.6|91301.6|49
1644311270000|2022-02-08 09:07:50|91331.8|91306.8|91332.8|91307.8|91333.7|91308.7|91330.3|91305.3|40
1644311280000|2022-02-08 09:08:00|91332.7|91307.7|91342.6|91317.6|91346.1|91321.1|91332.7|91307.7|58
1644311290000|2022-02-08 09:08:10|91342.9|91317.9|91327.5|91302.5|91342.9|91317.9|91326.2|91301.2|59
1644311300000|2022-02-08 09:08:20|91327.7|91302.7|91324.7|91299.7|91327.7|91302.7|91322.2|91297.2|36
1644311310000|2022-02-08 09:08:30|91324.3|91299.3|91325.2|91300.2|91325.6|91300.6|91324.3|91299.3|39
1644311320000|2022-02-08 09:08:40|91325.1|91300.1|91330.1|91305.1|91330.7|91305.7|91325|91300|33
1644311330000|2022-02-08 09:08:50|91329.7|91304.7|91325.8|91300.8|91333.6|91308.6|91325.7|91300.7|49
1644311340000|2022-02-08 09:09:00|91325.7|91300.7|91329.7|91304.7|91332.2|91307.2|91322.8|91297.8|47
1644311350000|2022-02-08 09:09:10|91330.8|91305.8|91333|91308|91335.4|91310.4|91327.9|91302.9|50
1644311360000|2022-02-08 09:09:20|91332.7|91307.7|91337.6|91312.6|91338.6|91313.6|91332.7|91307.7|46
1644311370000|2022-02-08 09:09:30|91337.7|91312.7|91336.5|91311.5|91338.3|91313.3|91334.5|91309.5|43
1644311380000|2022-02-08 09:09:40|91336.6|91311.6|91338.9|91313.9|91339.1|91314.1|91335.7|91310.7|51
1644311390000|2022-02-08 09:09:50|91338.4|91313.4|91338.1|91313.1|91339.7|91314.7|91336.6|91311.6|38
1644311400000|2022-02-08 09:10:00|91338.2|91313.2|91347.2|91322.2|91347.7|91322.7|91338.2|91313.2|38
1644311410000|2022-02-08 09:10:10|91347|91322|91339.9|91314.9|91347.5|91322.5|91337.9|91312.9|56
1644311420000|2022-02-08 09:10:20|91340.4|91315.4|91342.6|91317.6|91343.9|91318.9|91339.9|91314.9|48
1644311430000|2022-02-08 09:10:30|91343|91318|91350.3|91325.3|91350.7|91325.7|91341.7|91316.7|47
1644311440000|2022-02-08 09:10:40|91350.5|91325.5|91355.1|91330.1|91356.9|91331.9|91350.5|91325.5|49
1644311450000|2022-02-08 09:10:50|91355.3|91330.3|91348.7|91323.7|91355.9|91330.9|91348.7|91323.7|46
1644311460000|2022-02-08 09:11:00|91349.9|91324.9|91351.1|91326.1|91353.3|91328.3|91348.6|91323.6|49
1644311470000|2022-02-08 09:11:10|91351.3|91326.3|91345.6|91320.6|91351.3|91326.3|91345.5|91320.5|43
1644311480000|2022-02-08 09:11:20|91346|91321|91348.4|91323.4|91348.8|91323.8|91346|91321|49
1644311490000|2022-02-08 09:11:30|91348.3|91323.3|91342.6|91317.6|91350.9|91325.9|91342.2|91317.2|44
1644311500000|2022-02-08 09:11:40|91342.7|91317.7|91341.2|91316.2|91344|91319|91340.4|91315.4|23
1644311510000|2022-02-08 09:11:50|91341.3|91316.3|91341.4|91316.4|91342.5|91317.5|91337.4|91312.4|31
1644311520000|2022-02-08 09:12:00|91341.5|91316.5|91339.2|91314.2|91343.1|91318.1|91336.7|91311.7|50
1644311530000|2022-02-08 09:12:10|91341.4|91316.4|91343.6|91318.6|91351.3|91326.3|91341.1|91316.1|55
1644311540000|2022-02-08 09:12:20|91343.8|91318.8|91340|91315|91344.3|91319.3|91339|91314|24
1644311550000|2022-02-08 09:12:30|91339.6|91314.6|91338.6|91313.6|91340.2|91315.2|91336.5|91311.5|41
1644311560000|2022-02-08 09:12:40|91337.8|91312.8|91355.3|91330.3|91358.6|91333.6|91337.3|91312.3|51
1644311570000|2022-02-08 09:12:50|91358.2|91333.2|91381.6|91356.6|91390.6|91365.6|91358.2|91333.2|64
1644311580000|2022-02-08 09:13:00|91381.1|91356.1|91387.9|91362.9|91389.5|91364.5|91379.1|91354.1|54
1644311590000|2022-02-08 09:13:10|91387.7|91362.7|91382|91357|91388.1|91363.1|91381.6|91356.6|35
1644311600000|2022-02-08 09:13:20|91380.1|91355.1|91379.2|91354.2|91381.9|91356.9|91377.8|91352.8|49
1644311610000|2022-02-08 09:13:30|91380.3|91355.3|91374.8|91349.8|91380.6|91355.6|91374.8|91349.8|48
1644311620000|2022-02-08 09:13:40|91374.3|91349.3|91383.4|91358.4|91383.4|91358.4|91374.3|91349.3|42
1644311630000|2022-02-08 09:13:50|91380.8|91355.8|91381.2|91356.2|91382.4|91357.4|91379.3|91354.3|39
1644311640000|2022-02-08 09:14:00|91381.6|91356.6|91381.4|91356.4|91387.3|91362.3|91381.2|91356.2|45
1644311650000|2022-02-08 09:14:10|91379|91354|91384.4|91359.4|91384.6|91359.6|91377.5|91352.5|58
1644311660000|2022-02-08 09:14:20|91383.3|91358.3|91380.4|91355.4|91385.3|91360.3|91377.9|91352.9|54
1644311670000|2022-02-08 09:14:30|91381.5|91356.5|91386.3|91361.3|91387.3|91362.3|91380.5|91355.5|45
1644311680000|2022-02-08 09:14:40|91386.1|91361.1|91388.7|91363.7|91390.3|91365.3|91384|91359|36
1644311690000|2022-02-08 09:14:50|91388.8|91363.8|91389.5|91364.5|91394.8|91369.8|91386.4|91361.4|43
1644311700000|2022-02-08 09:15:00|91390.8|91365.8|91405.5|91380.5|91408|91383|91390.8|91365.8|55
1644311710000|2022-02-08 09:15:10|91407.6|91382.6|91396.4|91371.4|91407.6|91382.6|91395.3|91370.3|60
1644311720000|2022-02-08 09:15:20|91396.6|91371.6|91394.5|91369.5|91399.6|91374.6|91393.1|91368.1|38
1644311730000|2022-02-08 09:15:30|91394.1|91369.1|91389.4|91364.4|91394.1|91369.1|91385.4|91360.4|59
1644311740000|2022-02-08 09:15:40|91389.5|91364.5|91390.2|91365.2|91392.3|91367.3|91387.3|91362.3|45
1644311750000|2022-02-08 09:15:50|91389.6|91364.6|91384.2|91359.2|91390.2|91365.2|91383.1|91358.1|46
1644311760000|2022-02-08 09:16:00|91385.2|91360.2|91376|91351|91385.5|91360.5|91376|91351|54
1644311770000|2022-02-08 09:16:10|91376.2|91351.2|91366.4|91341.4|91376.6|91351.6|91366.4|91341.4|53
1644311780000|2022-02-08 09:16:20|91367.7|91342.7|91365.5|91340.5|91367.9|91342.9|91363.6|91338.6|57
1644311790000|2022-02-08 09:16:30|91364.5|91339.5|91360.2|91335.2|91367.7|91342.7|91359|91334|50
1644311800000|2022-02-08 09:16:40|91360.5|91335.5|91357.5|91332.5|91363.1|91338.1|91356.4|91331.4|48
1644311810000|2022-02-08 09:16:50|91357.3|91332.3|91353.2|91328.2|91360.7|91335.7|91351.8|91326.8|57
1644311820000|2022-02-08 09:17:00|91352.8|91327.8|91354.5|91329.5|91357.3|91332.3|91351.9|91326.9|49
1644311830000|2022-02-08 09:17:10|91355|91330|91343.4|91318.4|91355|91330|91343.4|91318.4|44
1644311840000|2022-02-08 09:17:20|91344.7|91319.7|91338.1|91313.1|91344.7|91319.7|91333.2|91308.2|55
1644311850000|2022-02-08 09:17:30|91339|91314|91340|91315|91340.2|91315.2|91337.8|91312.8|28
1644311860000|2022-02-08 09:17:40|91339.9|91314.9|91342.9|91317.9|91345.6|91320.6|91338.1|91313.1|41
1644311870000|2022-02-08 09:17:50|91342.4|91317.4|91328.3|91303.3|91342.4|91317.4|91326.9|91301.9|48
1644311880000|2022-02-08 09:18:00|91327.2|91302.2|91326|91301|91329.8|91304.8|91325.5|91300.5|44
1644311890000|2022-02-08 09:18:10|91325.8|91300.8|91331.2|91306.2|91331.9|91306.9|91325.5|91300.5|38
1644311900000|2022-02-08 09:18:20|91331.3|91306.3|91340.7|91315.7|91342.5|91317.5|91330.1|91305.1|50
1644311910000|2022-02-08 09:18:30|91341.9|91316.9|91332.4|91307.4|91341.9|91316.9|91332|91307|33
1644311920000|2022-02-08 09:18:40|91332.6|91307.6|91334.3|91309.3|91334.8|91309.8|91332.6|91307.6|34
1644311930000|2022-02-08 09:18:50|91334.4|91309.4|91332.9|91307.9|91335.6|91310.6|91332.9|91307.9|42
1644311940000|2022-02-08 09:19:00|91333.3|91308.3|91333|91308|91334.3|91309.3|91326.5|91301.5|50
1644311950000|2022-02-08 09:19:10|91332.7|91307.7|91339.4|91314.4|91340.2|91315.2|91332.7|91307.7|55
1644311960000|2022-02-08 09:19:20|91339.6|91314.6|91331.9|91306.9|91340.3|91315.3|91331.8|91306.8|58
1644311970000|2022-02-08 09:19:30|91331.4|91306.4|91335.7|91310.7|91337.3|91312.3|91331.3|91306.3|24
1644311980000|2022-02-08 09:19:40|91336.3|91311.3|91336.5|91311.5|91336.9|91311.9|91334.9|91309.9|20
1644311990000|2022-02-08 09:19:50|91336.6|91311.6|91336.5|91311.5|91336.6|91311.6|91335.1|91310.1|27
1644312000000|2022-02-08 09:20:00|91336.8|91311.8|91336.2|91311.2|91339.3|91314.3|91336|91311|31
1644312010000|2022-02-08 09:20:10|91336.4|91311.4|91341.3|91316.3|91342.5|91317.5|91335.7|91310.7|41
1644312020000|2022-02-08 09:20:20|91341.6|91316.6|91334.6|91309.6|91342.7|91317.7|91333|91308|36
1644312030000|2022-02-08 09:20:30|91334.5|91309.5|91336.1|91311.1|91336.8|91311.8|91333.9|91308.9|22
1644312040000|2022-02-08 09:20:40|91335.9|91310.9|91334.9|91309.9|91339.3|91314.3|91334.9|91309.9|42
1644312050000|2022-02-08 09:20:50|91335.1|91310.1|91329.3|91304.3|91336.8|91311.8|91328|91303|42
1644312060000|2022-02-08 09:21:00|91329.2|91304.2|91329|91304|91330.2|91305.2|91328.6|91303.6|24
1644312070000|2022-02-08 09:21:10|91329.3|91304.3|91334.5|91309.5|91335|91310|91329|91304|32
1644312080000|2022-02-08 09:21:20|91334.4|91309.4|91337.9|91312.9|91339.5|91314.5|91334.4|91309.4|45
1644312090000|2022-02-08 09:21:30|91338.4|91313.4|91339.5|91314.5|91340.1|91315.1|91336.5|91311.5|39
1644312100000|2022-02-08 09:21:40|91339.7|91314.7|91342.3|91317.3|91346|91321|91339.2|91314.2|43
1644312110000|2022-02-08 09:21:50|91342.8|91317.8|91336.5|91311.5|91343.2|91318.2|91336.1|91311.1|31
1644312120000|2022-02-08 09:22:00|91335.5|91310.5|91336.2|91311.2|91337.9|91312.9|91334.4|91309.4|31
1644312130000|2022-02-08 09:22:10|91336.1|91311.1|91332.3|91307.3|91336.2|91311.2|91324.2|91299.2|36
1644312140000|2022-02-08 09:22:20|91331.7|91306.7|91330.1|91305.1|91333.7|91308.7|91330|91305|33
1644312150000|2022-02-08 09:22:30|91330.3|91305.3|91326.1|91301.1|91330.7|91305.7|91325.2|91300.2|28
1644312160000|2022-02-08 09:22:40|91326|91301|91329|91304|91329.7|91304.7|91324.5|91299.5|32
1644312170000|2022-02-08 09:22:50|91328.8|91303.8|91328.8|91303.8|91331.2|91306.2|91327.1|91302.1|37
1644312180000|2022-02-08 09:23:00|91329.4|91304.4|91324|91299|91329.7|91304.7|91324|91299|46
1644312190000|2022-02-08 09:23:10|91324.7|91299.7|91326|91301|91326.1|91301.1|91319|91294|32
1644312200000|2022-02-08 09:23:20|91324|91299|91313.5|91288.5|91324.6|91299.6|91313.2|91288.2|43
1644312210000|2022-02-08 09:23:30|91314.3|91289.3|91309.7|91284.7|91315.9|91290.9|91305.6|91280.6|51
1644312220000|2022-02-08 09:23:40|91310.5|91285.5|91307.6|91282.6|91312.5|91287.5|91305.2|91280.2|41
1644312230000|2022-02-08 09:23:50|91307.8|91282.8|91303.5|91278.5|91307.8|91282.8|91303.3|91278.3|31
1644312240000|2022-02-08 09:24:00|91303.2|91278.2|91303.3|91278.3|91305.6|91280.6|91300.1|91275.1|38
1644312250000|2022-02-08 09:24:10|91303|91278|91304.9|91279.9|91304.9|91279.9|91302.8|91277.8|20
1644312260000|2022-02-08 09:24:20|91305.3|91280.3|91302.3|91277.3|91305.4|91280.4|91300.3|91275.3|25
1644312270000|2022-02-08 09:24:30|91300.5|91275.5|91301.2|91276.2|91301.2|91276.2|91298.3|91273.3|18
1644312280000|2022-02-08 09:24:40|91301.1|91276.1|91304.7|91279.7|91306.4|91281.4|91300.8|91275.8|31
1644312290000|2022-02-08 09:24:50|91305.5|91280.5|91304.6|91279.6|91306.6|91281.6|91304.3|91279.3|23
1644312300000|2022-02-08 09:25:00|91303.8|91278.8|91306.6|91281.6|91307.6|91282.6|91302.6|91277.6|21
1644312310000|2022-02-08 09:25:10|91306.8|91281.8|91296.7|91271.7|91307.5|91282.5|91294.9|91269.9|42
1644312320000|2022-02-08 09:25:20|91295.4|91270.4|91294.9|91269.9|91296.3|91271.3|91292.2|91267.2|40
1644312330000|2022-02-08 09:25:30|91295|91270|91300.3|91275.3|91303.6|91278.6|91295|91270|32
1644312340000|2022-02-08 09:25:40|91299.9|91274.9|91309|91284|91309.5|91284.5|91297|91272|43
1644312350000|2022-02-08 09:25:50|91309.2|91284.2|91305.1|91280.1|91310.5|91285.5|91305.1|91280.1|32
1644312360000|2022-02-08 09:26:00|91304.7|91279.7|91305.1|91280.1|91309.6|91284.6|91304.7|91279.7|41
1644312370000|2022-02-08 09:26:10|91305|91280|91305.7|91280.7|91306.1|91281.1|91304.7|91279.7|24
1644312380000|2022-02-08 09:26:20|91305.5|91280.5|91309.4|91284.4|91312.8|91287.8|91305.5|91280.5|34
1644312390000|2022-02-08 09:26:30|91309.3|91284.3|91312.1|91287.1|91312.4|91287.4|91309.3|91284.3|38
1644312400000|2022-02-08 09:26:40|91311.8|91286.8|91309.7|91284.7|91311.9|91286.9|91307.3|91282.3|30
1644312410000|2022-02-08 09:26:50|91310.3|91285.3|91299.2|91274.2|91310.6|91285.6|91299.2|91274.2|40
1644312420000|2022-02-08 09:27:00|91298.7|91273.7|91297.8|91272.8|91300.3|91275.3|91297.7|91272.7|34
1644312430000|2022-02-08 09:27:10|91298.1|91273.1|91301.7|91276.7|91302.9|91277.9|91298.1|91273.1|20
1644312440000|2022-02-08 09:27:20|91301.6|91276.6|91308.1|91283.1|91310.1|91285.1|91299.8|91274.8|36
1644312450000|2022-02-08 09:27:30|91308.2|91283.2|91303.7|91278.7|91308.2|91283.2|91298.1|91273.1|51
1644312460000|2022-02-08 09:27:40|91303.9|91278.9|91306.8|91281.8|91309.1|91284.1|91302.7|91277.7|48
1644312470000|2022-02-08 09:27:50|91307|91282|91303.9|91278.9|91307.2|91282.2|91302|91277|42
1644312480000|2022-02-08 09:28:00|91302.8|91277.8|91305.4|91280.4|91306.1|91281.1|91302.8|91277.8|49
1644312490000|2022-02-08 09:28:10|91306.6|91281.6|91304.4|91279.4|91306.9|91281.9|91304.3|91279.3|33
1644312500000|2022-02-08 09:28:20|91305.1|91280.1|91303.7|91278.7|91305.9|91280.9|91302.4|91277.4|34
1644312510000|2022-02-08 09:28:30|91303.8|91278.8|91308.2|91283.2|91310.5|91285.5|91303.7|91278.7|41
1644312520000|2022-02-08 09:28:40|91307.9|91282.9|91308.6|91283.6|91310.2|91285.2|91307.5|91282.5|33
1644312530000|2022-02-08 09:28:50|91308.7|91283.7|91297.7|91272.7|91309.3|91284.3|91297.5|91272.5|26
1644312540000|2022-02-08 09:29:00|91297.6|91272.6|91287.4|91262.4|91298.5|91273.5|91284.9|91259.9|39
1644312550000|2022-02-08 09:29:10|91287.2|91262.2|91272.9|91247.9|91287.6|91262.6|91272.7|91247.7|53
1644312560000|2022-02-08 09:29:20|91273.7|91248.7|91273.6|91248.6|91274.7|91249.7|91272|91247|46
1644312570000|2022-02-08 09:29:30|91273.4|91248.4|91277.8|91252.8|91278.8|91253.8|91273.3|91248.3|39
1644312580000|2022-02-08 09:29:40|91277.2|91252.2|91274|91249|91279.8|91254.8|91273.8|91248.8|31
1644312590000|2022-02-08 09:29:50|91273.7|91248.7|91276.9|91251.9|91279|91254|91272.9|91247.9|24
1644312600000|2022-02-08 09:30:00|91276.4|91251.4|91279.3|91254.3|91279.9|91254.9|91276.3|91251.3|46
1644312610000|2022-02-08 09:30:10|91279.9|91254.9|91283.6|91258.6|91284.2|91259.2|91278.8|91253.8|51
1644312620000|2022-02-08 09:30:20|91283.7|91258.7|91286|91261|91286.1|91261.1|91283|91258|35
1644312630000|2022-02-08 09:30:30|91285.4|91260.4|91284.2|91259.2|91286.1|91261.1|91281.9|91256.9|37
1644312640000|2022-02-08 09:30:40|91284.3|91259.3|91285.7|91260.7|91287.5|91262.5|91282.3|91257.3|41
1644312650000|2022-02-08 09:30:50|91286.5|91261.5|91282.7|91257.7|91286.5|91261.5|91282.4|91257.4|33
1644312660000|2022-02-08 09:31:00|91282.6|91257.6|91279.7|91254.7|91284.4|91259.4|91279.5|91254.5|40
1644312670000|2022-02-08 09:31:10|91280.5|91255.5|91284.7|91259.7|91285.8|91260.8|91280.2|91255.2|33
1644312680000|2022-02-08 09:31:20|91284.4|91259.4|91288.8|91263.8|91289.3|91264.3|91282.2|91257.2|27
1644312690000|2022-02-08 09:31:30|91289|91264|91299.1|91274.1|91299.1|91274.1|91287.8|91262.8|45
1644312700000|2022-02-08 09:31:40|91299.7|91274.7|91292.6|91267.6|91299.7|91274.7|91291.1|91266.1|36
1644312710000|2022-02-08 09:31:50|91293.4|91268.4|91297.4|91272.4|91297.4|91272.4|91293|91268|33
1644312720000|2022-02-08 09:32:00|91297.7|91272.7|91295.5|91270.5|91298.1|91273.1|91294.5|91269.5|41
1644312730000|2022-02-08 09:32:10|91295.8|91270.8|91298.3|91273.3|91299.7|91274.7|91295.6|91270.6|36
1644312740000|2022-02-08 09:32:20|91298.4|91273.4|91301.6|91276.6|91302.9|91277.9|91297.9|91272.9|37
1644312750000|2022-02-08 09:32:30|91301.4|91276.4|91292.1|91267.1|91301.4|91276.4|91288.8|91263.8|44
1644312760000|2022-02-08 09:32:40|91291.8|91266.8|91294.6|91269.6|91296.3|91271.3|91287.8|91262.8|42
1644312770000|2022-02-08 09:32:50|91294.5|91269.5|91300.3|91275.3|91301.2|91276.2|91294.3|91269.3|42
1644312780000|2022-02-08 09:33:00|91299.9|91274.9|91299.2|91274.2|91299.9|91274.9|91298.4|91273.4|31
1644312790000|2022-02-08 09:33:10|91298.4|91273.4|91291.7|91266.7|91298.4|91273.4|91289.2|91264.2|28
1644312800000|2022-02-08 09:33:20|91292.2|91267.2|91297.4|91272.4|91297.4|91272.4|91290.4|91265.4|33
1644312810000|2022-02-08 09:33:30|91297.3|91272.3|91299.3|91274.3|91299.5|91274.5|91295.6|91270.6|29
1644312820000|2022-02-08 09:33:40|91298.7|91273.7|91295.4|91270.4|91301|91276|91295.4|91270.4|23
1644312830000|2022-02-08 09:33:50|91296.8|91271.8|91298.2|91273.2|91298.5|91273.5|91296.3|91271.3|31
1644312840000|2022-02-08 09:34:00|91298.3|91273.3|91294.4|91269.4|91299.6|91274.6|91291.5|91266.5|27
1644312850000|2022-02-08 09:34:10|91295.3|91270.3|91301.7|91276.7|91304.8|91279.8|91293.7|91268.7|46
1644312860000|2022-02-08 09:34:20|91301.9|91276.9|91306.4|91281.4|91306.7|91281.7|91301.9|91276.9|29
1644312870000|2022-02-08 09:34:30|91306.3|91281.3|91313.8|91288.8|91314.7|91289.7|91306|91281|47
1644312880000|2022-02-08 09:34:40|91314|91289|91317.2|91292.2|91317.2|91292.2|91312.9|91287.9|37
1644312890000|2022-02-08 09:34:50|91316.6|91291.6|91316.6|91291.6|91317.8|91292.8|91315.9|91290.9|44
1644312900000|2022-02-08 09:35:00|91316.3|91291.3|91314.9|91289.9|91320.4|91295.4|91313.5|91288.5|53
1644312910000|2022-02-08 09:35:10|91314.4|91289.4|91310.9|91285.9|91315.2|91290.2|91310.2|91285.2|50
1644312920000|2022-02-08 09:35:20|91308.8|91283.8|91301.2|91276.2|91310.7|91285.7|91300.5|91275.5|43
1644312930000|2022-02-08 09:35:30|91300.1|91275.1|91298.4|91273.4|91301.3|91276.3|91298.1|91273.1|37
1644312940000|2022-02-08 09:35:40|91298.8|91273.8|91297.9|91272.9|91300.2|91275.2|91297.7|91272.7|17
1644312950000|2022-02-08 09:35:50|91299.1|91274.1|91297.3|91272.3|91299.8|91274.8|91295.7|91270.7|26
1644312960000|2022-02-08 09:36:00|91298|91273|91303.2|91278.2|91303.2|91278.2|91296.7|91271.7|36
1644312970000|2022-02-08 09:36:10|91303.8|91278.8|91302.6|91277.6|91303.8|91278.8|91301.7|91276.7|31
1644312980000|2022-02-08 09:36:20|91302.3|91277.3|91302.1|91277.1|91303.5|91278.5|91301.8|91276.8|16
1644312990000|2022-02-08 09:36:30|91302|91277|91305.7|91280.7|91307.5|91282.5|91300.3|91275.3|36
1644313000000|2022-02-08 09:36:40|91307.6|91282.6|91305.3|91280.3|91308.4|91283.4|91302.8|91277.8|48
1644313010000|2022-02-08 09:36:50|91305.2|91280.2|91305.7|91280.7|91305.8|91280.8|91304.9|91279.9|34
1644313020000|2022-02-08 09:37:00|91305.6|91280.6|91310.1|91285.1|91311.7|91286.7|91305.2|91280.2|31
1644313030000|2022-02-08 09:37:10|91309.9|91284.9|91306.9|91281.9|91309.9|91284.9|91306.6|91281.6|29
1644313040000|2022-02-08 09:37:20|91307|91282|91306.9|91281.9|91308.5|91283.5|91305.9|91280.9|25
1644313050000|2022-02-08 09:37:30|91307.1|91282.1|91310.7|91285.7|91310.7|91285.7|91307.1|91282.1|28
1644313060000|2022-02-08 09:37:40|91310.5|91285.5|91312.1|91287.1|91313.1|91288.1|91309.8|91284.8|34
1644313070000|2022-02-08 09:37:50|91312.2|91287.2|91320.5|91295.5|91321.4|91296.4|91307.2|91282.2|48
1644313080000|2022-02-08 09:38:00|91320.7|91295.7|91322.1|91297.1|91326.9|91301.9|91320.6|91295.6|41
1644313090000|2022-02-08 09:38:10|91323.5|91298.5|91327.4|91302.4|91328.3|91303.3|91321.9|91296.9|46
1644313100000|2022-02-08 09:38:20|91327.3|91302.3|91329.2|91304.2|91333.8|91308.8|91326.1|91301.1|39
1644313110000|2022-02-08 09:38:30|91329.6|91304.6|91325.5|91300.5|91332.4|91307.4|91325.3|91300.3|34
1644313120000|2022-02-08 09:38:40|91325.4|91300.4|91324.8|91299.8|91327.4|91302.4|91324.7|91299.7|33
1644313130000|2022-02-08 09:38:50|91324.7|91299.7|91327|91302|91327.1|91302.1|91324.1|91299.1|38
1644313140000|2022-02-08 09:39:00|91327.4|91302.4|91323.3|91298.3|91328.3|91303.3|91323.1|91298.1|38
1644313150000|2022-02-08 09:39:10|91323.4|91298.4|91317.5|91292.5|91324.4|91299.4|91317.5|91292.5|30
1644313160000|2022-02-08 09:39:20|91317.7|91292.7|91317.1|91292.1|91320.9|91295.9|91316.2|91291.2|39
1644313170000|2022-02-08 09:39:30|91316.9|91291.9|91320.6|91295.6|91320.7|91295.7|91313.9|91288.9|43
1644313180000|2022-02-08 09:39:40|91320.9|91295.9|91321.2|91296.2|91327.9|91302.9|91319.5|91294.5|44
1644313190000|2022-02-08 09:39:50|91319.8|91294.8|91316.7|91291.7|91325|91300|91316.7|91291.7|52
1644313200000|2022-02-08 09:40:00|91315.5|91290.5|91316|91291|91316.6|91291.6|91311.7|91286.7|34
1644313210000|2022-02-08 09:40:10|91316.1|91291.1|91315.3|91290.3|91316.5|91291.5|91315|91290|25
1644313220000|2022-02-08 09:40:20|91315.5|91290.5|91315.4|91290.4|91315.9|91290.9|91314.2|91289.2|27
1644313230000|2022-02-08 09:40:30|91315.3|91290.3|91311.1|91286.1|91315.3|91290.3|91309.7|91284.7|30
1644313240000|2022-02-08 09:40:40|91310.8|91285.8|91310.4|91285.4|91311.7|91286.7|91309.2|91284.2|31
1644313250000|2022-02-08 09:40:50|91310.3|91285.3|91312.4|91287.4|91312.4|91287.4|91309|91284|35
1644313260000|2022-02-08 09:41:00|91311.6|91286.6|91310.5|91285.5|91312.1|91287.1|91309.4|91284.4|33
1644313270000|2022-02-08 09:41:10|91310.7|91285.7|91321.2|91296.2|91321.6|91296.6|91309.5|91284.5|32
1644313280000|2022-02-08 09:41:20|91321.9|91296.9|91329.7|91304.7|91331.9|91306.9|91321.9|91296.9|46
1644313290000|2022-02-08 09:41:30|91331.3|91306.3|91334.4|91309.4|91337.1|91312.1|91329.6|91304.6|49
1644313300000|2022-02-08 09:41:40|91334.3|91309.3|91341.5|91316.5|91343.5|91318.5|91333.2|91308.2|44
1644313310000|2022-02-08 09:41:50|91341|91316|91349|91324|91349.4|91324.4|91340.9|91315.9|44
1644313320000|2022-02-08 09:42:00|91347.3|91322.3|91342.7|91317.7|91349.6|91324.6|91342.7|91317.7|49
1644313330000|2022-02-08 09:42:10|91342.4|91317.4|91332.6|91307.6|91344.3|91319.3|91332.6|91307.6|35
1644313340000|2022-02-08 09:42:20|91333.6|91308.6|91332|91307|91334.4|91309.4|91331.9|91306.9|42
1644313350000|2022-02-08 09:42:30|91332.2|91307.2|91334.8|91309.8|91336.6|91311.6|91332.2|91307.2|49
1644313360000|2022-02-08 09:42:40|91335|91310|91339.5|91314.5|91341.4|91316.4|91335|91310|33
1644313370000|2022-02-08 09:42:50|91339.4|91314.4|91345.6|91320.6|91346|91321|91338.6|91313.6|43
1644313380000|2022-02-08 09:43:00|91344.2|91319.2|91337.9|91312.9|91344.5|91319.5|91337.9|91312.9|38
1644313390000|2022-02-08 09:43:10|91338|91313|91314.9|91289.9|91339.9|91314.9|91313.3|91288.3|49
1644313400000|2022-02-08 09:43:20|91314.2|91289.2|91314.2|91289.2|91318.7|91293.7|91312|91287|52
1644313410000|2022-02-08 09:43:30|91314.1|91289.1|91315.3|91290.3|91316.2|91291.2|91310.3|91285.3|50
1644313420000|2022-02-08 09:43:40|91314.9|91289.9|91315.7|91290.7|91316.1|91291.1|91313.8|91288.8|21
1644313430000|2022-02-08 09:43:50|91316.7|91291.7|91313.2|91288.2|91317.1|91292.1|91312.3|91287.3|43
1644313440000|2022-02-08 09:44:00|91314|91289|91305.4|91280.4|91314.3|91289.3|91303|91278|52
1644313450000|2022-02-08 09:44:10|91305.2|91280.2|91307.5|91282.5|91307.6|91282.6|91301.9|91276.9|49
1644313460000|2022-02-08 09:44:20|91307.6|91282.6|91293|91268|91310.3|91283.7|91290.8|91260.3|59
1644313470000|2022-02-08 09:44:30|91291.2|91266.2|91294.8|91269.8|91301.9|91276.9|91290.5|91265.5|54
1644313480000|2022-02-08 09:44:40|91294.9|91269.9|91296.4|91271.4|91308.8|91283.8|91294.5|91269.5|54
1644313490000|2022-02-08 09:44:50|91296.8|91271.8|91298.9|91273.9|91302.6|91277.6|91296.8|91271.8|53
1644313500000|2022-02-08 09:45:00|91299.1|91274.1|91251.1|91226.1|91299.1|91274.1|91247.1|91208.7|68
1644313510000|2022-02-08 09:45:10|91251.4|91226.4|91245|91220|91251.7|91226.7|91242.5|91217.5|37
1644313520000|2022-02-08 09:45:20|91244.8|91219.8|91238.2|91213.2|91246.3|91221.3|91233.7|91208.7|42
1644313530000|2022-02-08 09:45:30|91238.1|91213.1|91236.1|91211.1|91238.5|91213.5|91231.9|91206.9|39
1644313540000|2022-02-08 09:45:40|91234.9|91209.9|91244.3|91219.3|91244.8|91219.8|91234.9|91209.9|42
1644313550000|2022-02-08 09:45:50|91244.1|91219.1|91244.1|91219.1|91245.3|91220.3|91241.3|91216.3|41
1644313560000|2022-02-08 09:46:00|91244.2|91219.2|91249.1|91199.1|91277.1|91252.1|91236.7|91199.1|74
1644313570000|2022-02-08 09:46:10|91249.3|91199.3|91224.7|91199.7|91249.3|91210.5|91223.7|91198.3|53
1644313580000|2022-02-08 09:46:20|91222.9|91197.9|91215.3|91190.3|91222.9|91197.9|91210.1|91185.1|71
1644313590000|2022-02-08 09:46:30|91215.2|91190.2|91223.6|91198.6|91224.1|91199.1|91213.3|91188.3|64
1644313600000|2022-02-08 09:46:40|91224.7|91199.7|91231|91206|91232.3|91207.3|91223.6|91198.6|59
1644313610000|2022-02-08 09:46:50|91230.9|91205.9|91229.1|91204.1|91231.9|91206.9|91228.2|91203.2|49
1644313620000|2022-02-08 09:47:00|91229.5|91204.5|91229.8|91204.8|91232.3|91207.3|91225.7|91200.7|51
1644313630000|2022-02-08 09:47:10|91230.2|91205.2|91244.9|91219.9|91248|91223|91229.6|91204.6|44
1644313640000|2022-02-08 09:47:20|91242.9|91217.9|91240.3|91215.3|91246.7|91221.7|91239.3|91214.3|59
1644313650000|2022-02-08 09:47:30|91241.1|91216.1|91254.4|91229.4|91255.8|91230.8|91238.5|91213.5|46
1644313660000|2022-02-08 09:47:40|91255.3|91230.3|91256.6|91231.6|91258.7|91233.7|91251.2|91226.2|51
1644313670000|2022-02-08 09:47:50|91256.1|91231.1|91264|91239|91266.9|91241.9|91256|91231|60
1644313680000|2022-02-08 09:48:00|91264.4|91239.4|91270.8|91245.8|91271.4|91246.4|91264.4|91239.4|42
1644313690000|2022-02-08 09:48:10|91270.5|91245.5|91275.5|91250.5|91275.5|91250.5|91269.5|91244.5|40
1644313700000|2022-02-08 09:48:20|91275.2|91250.2|91273.1|91248.1|91276.1|91251.1|91273.1|91248.1|46
1644313710000|2022-02-08 09:48:30|91273.5|91248.5|91271.2|91246.2|91274.7|91249.7|91270.4|91245.4|31
1644313720000|2022-02-08 09:48:40|91270.9|91245.9|91273.5|91248.5|91273.8|91248.8|91266.8|91241.8|41
1644313730000|2022-02-08 09:48:50|91272.8|91247.8|91271.6|91246.6|91275.4|91250.4|91269.6|91244.6|33
1644313740000|2022-02-08 09:49:00|91270.1|91245.1|91270.5|91245.5|91274|91249|91268.6|91243.6|56
1644313750000|2022-02-08 09:49:10|91270.3|91245.3|91275|91250|91275|91250|91270.2|91245.2|30
1644313760000|2022-02-08 09:49:20|91275.5|91250.5|91277.9|91252.9|91279|91254|91275.4|91250.4|48
1644313770000|2022-02-08 09:49:30|91277|91252|91276.7|91251.7|91282.6|91257.6|91273.9|91248.9|49
1644313780000|2022-02-08 09:49:40|91276.6|91251.6|91268.3|91243.3|91276.6|91251.6|91268.3|91243.3|39
1644313790000|2022-02-08 09:49:50|91269|91244|91272.4|91247.4|91273.9|91248.9|91268.5|91243.5|45
1644313800000|2022-02-08 09:50:00|91273.2|91248.2|91272.9|91247.9|91278.4|91253.4|91271.6|91246.6|52
1644313810000|2022-02-08 09:50:10|91273|91248|91271|91246|91276.2|91251.2|91269.8|91244.8|56
1644313820000|2022-02-08 09:50:20|91271.1|91246.1|91268.5|91243.5|91271.8|91246.8|91266.5|91241.5|56
1644313830000|2022-02-08 09:50:30|91268.8|91243.8|91242|91217|91271.1|91246.1|91242|91217|63
1644313840000|2022-02-08 09:50:40|91242.2|91217.2|91250.5|91225.5|91250.5|91225.5|91237.6|91212.6|58
1644313850000|2022-02-08 09:50:50|91249.7|91224.7|91256.2|91231.2|91259.8|91234.8|91249.3|91224.3|51
1644313860000|2022-02-08 09:51:00|91256|91231|91258.8|91233.8|91262.8|91237.8|91254.4|91229.4|60
1644313870000|2022-02-08 09:51:10|91258.5|91233.5|91264.3|91239.3|91266.7|91241.7|91256.3|91231.3|54
1644313880000|2022-02-08 09:51:20|91264.4|91239.4|91264|91239|91265.9|91240.9|91260.7|91235.7|66
1644313890000|2022-02-08 09:51:30|91262.5|91237.5|91260.1|91235.1|91263.1|91238.1|91258.5|91233.5|59
1644313900000|2022-02-08 09:51:40|91259.8|91234.8|91260.5|91235.5|91263.5|91238.5|91259.5|91234.5|51
1644313910000|2022-02-08 09:51:50|91259|91234|91259.2|91234.2|91261.4|91236.4|91257.2|91232.2|51
1644313920000|2022-02-08 09:52:00|91258.7|91233.7|91256.8|91231.8|91260.2|91235.2|91254.6|91229.6|57
1644313930000|2022-02-08 09:52:10|91257.1|91232.1|91271.3|91246.3|91289.9|91264.9|91255.7|91230.7|62
1644313940000|2022-02-08 09:52:20|91269.5|91244.5|91259.9|91234.9|91270.8|91245.8|91258.6|91233.6|59
1644313950000|2022-02-08 09:52:30|91259.7|91234.7|91268.8|91243.8|91269.3|91244.3|91256.3|91231.3|49
1644313960000|2022-02-08 09:52:40|91269.4|91244.4|91282.9|91257.9|91285.8|91260.8|91268.4|91243.4|52
1644313970000|2022-02-08 09:52:50|91281.2|91256.2|91278.1|91253.1|91284.1|91259.1|91277.1|91252.1|63
1644313980000|2022-02-08 09:53:00|91278.6|91253.6|91314.4|91289.4|91314.4|91289.4|91277.5|91252.5|58
1644313990000|2022-02-08 09:53:10|91314|91289|91309.3|91284.3|91314|91289|91308.7|91283.7|54
1644314000000|2022-02-08 09:53:20|91306.7|91281.7|91290.9|91265.9|91307.3|91282.3|91290.9|91265.9|43
1644314010000|2022-02-08 09:53:30|91291.6|91266.6|91315.7|91290.7|91317.8|91292.8|91291.1|91266.1|49
1644314020000|2022-02-08 09:53:40|91315.4|91290.4|91315.2|91290.2|91317.2|91292.2|91310.8|91285.8|48
1644314030000|2022-02-08 09:53:50|91315.9|91290.9|91330.3|91305.3|91330.9|91305.9|91313.5|91288.5|42
1644314040000|2022-02-08 09:54:00|91330.5|91305.5|91333.3|91308.3|91333.5|91308.5|91322.4|91297.4|51
1644314050000|2022-02-08 09:54:10|91333.6|91308.6|91333.7|91308.7|91334.5|91309.5|91331.5|91306.5|39
1644314060000|2022-02-08 09:54:20|91332.9|91307.9|91340|91315|91343.7|91318.7|91332.9|91307.9|41
1644314070000|2022-02-08 09:54:30|91339.7|91314.7|91342.5|91317.5|91343.2|91318.2|91332.1|91307.1|56
1644314080000|2022-02-08 09:54:40|91342.6|91317.6|91335.1|91310.1|91343.2|91318.2|91332.4|91307.4|49
1644314090000|2022-02-08 09:54:50|91334.7|91309.7|91314.8|91289.8|91335.1|91310.1|91314.6|91289.6|59
1644314100000|2022-02-08 09:55:00|91314.5|91289.5|91331.5|91306.5|91332.6|91307.6|91305.6|91280.6|76
1644314110000|2022-02-08 09:55:10|91331.4|91306.4|91342.5|91317.5|91355.2|91330.2|91330.9|91305.9|65
1644314120000|2022-02-08 09:55:20|91342.2|91317.2|91366.9|91341.9|91367.7|91342.7|91336.7|91311.7|71
1644314130000|2022-02-08 09:55:30|91367.2|91342.2|91362.9|91337.9|91376.7|91351.7|91360.4|91335.4|77
1644314140000|2022-02-08 09:55:40|91362.7|91337.7|91366.3|91341.3|91370.4|91345.4|91362.7|91337.7|63
1644314150000|2022-02-08 09:55:50|91365.4|91340.4|91360.9|91335.9|91365.8|91340.8|91357.1|91332.1|61
1644314160000|2022-02-08 09:56:00|91360|91335|91352.2|91327.2|91361.1|91336.1|91351|91326|61
1644314170000|2022-02-08 09:56:10|91352.3|91327.3|91352|91327|91356.6|91331.6|91352|91327|52
1644314180000|2022-02-08 09:56:20|91352.2|91327.2|91367.3|91342.3|91367.4|91342.4|91352.2|91327.2|60
1644314190000|2022-02-08 09:56:30|91367.4|91342.4|91360.8|91335.8|91368.5|91343.5|91360.8|91335.8|61
1644314200000|2022-02-08 09:56:40|91359.4|91334.4|91355.5|91330.5|91360.2|91335.2|91354|91329|49
1644314210000|2022-02-08 09:56:50|91355.7|91330.7|91345.9|91320.9|91355.7|91330.7|91345.7|91320.7|53
1644314220000|2022-02-08 09:57:00|91344.8|91319.8|91351.2|91326.2|91353.7|91328.7|91341.7|91316.7|58
1644314230000|2022-02-08 09:57:10|91350.3|91325.3|91353.5|91328.5|91353.5|91328.5|91349.1|91324.1|34
1644314240000|2022-02-08 09:57:20|91354.3|91329.3|91350.7|91325.7|91356.2|91331.2|91349.2|91324.2|53
1644314250000|2022-02-08 09:57:30|91351|91326|91344.5|91319.5|91351|91326|91344.3|91319.3|55
1644314260000|2022-02-08 09:57:40|91344.4|91319.4|91320.3|91295.3|91346|91321|91318.8|91293.8|55
1644314270000|2022-02-08 09:57:50|91320.4|91295.4|91318.9|91293.9|91323.1|91298.1|91318.6|91293.6|52
1644314280000|2022-02-08 09:58:00|91319.7|91294.7|91314|91289|91321.1|91296.1|91300.7|91275.7|60
1644314290000|2022-02-08 09:58:10|91313.9|91288.9|91318.3|91293.3|91318.3|91293.3|91313.2|91288.2|44
1644314300000|2022-02-08 09:58:20|91318.1|91293.1|91324|91299|91324|91299|91315.7|91290.7|54
1644314310000|2022-02-08 09:58:30|91323.2|91298.2|91322|91297|91324|91299|91317.8|91292.8|46
1644314320000|2022-02-08 09:58:40|91321.9|91296.9|91313.6|91288.6|91322.4|91297.4|91312.4|91287.4|47
1644314330000|2022-02-08 09:58:50|91314.4|91289.4|91314.8|91289.8|91315.6|91290.6|91313|91288|31
1644314340000|2022-02-08 09:59:00|91315.4|91290.4|91321.8|91296.8|91325.2|91300.2|91315.4|91290.4|53
1644314350000|2022-02-08 09:59:10|91321.5|91296.5|91322.2|91297.2|91324.1|91299.1|91320.7|91295.7|38
1644314360000|2022-02-08 09:59:20|91322.4|91297.4|91322.1|91297.1|91325.6|91300.6|91321.4|91296.4|49
1644314370000|2022-02-08 09:59:30|91322|91297|91320.1|91295.1|91323.1|91298.1|91320.1|91295.1|57
1644314380000|2022-02-08 09:59:40|91320.2|91295.2|91317.2|91292.2|91322.1|91297.1|91314.3|91289.3|61
1644314390000|2022-02-08 09:59:50|91317.4|91292.4|91328.1|91303.1|91329.4|91304.4|91317|91292|53
1644314400000|2022-02-08 10:00:00|91328.5|91303.5|91329.5|91304.5|91333.1|91308.1|91328.4|91303.4|56
1644314410000|2022-02-08 10:00:10|91329.7|91304.7|91331.5|91306.5|91331.9|91306.9|91329.5|91304.5|31
1644314420000|2022-02-08 10:00:20|91331.4|91306.4|91332.1|91307.1|91332.8|91307.8|91329.2|91304.2|47
1644314430000|2022-02-08 10:00:30|91331.9|91306.9|91352.1|91327.1|91356.5|91331.5|91326.4|91301.4|58
1644314440000|2022-02-08 10:00:40|91352.9|91327.9|91355.5|91330.5|91355.5|91330.5|91349.9|91324.9|40
1644314450000|2022-02-08 10:00:50|91361.5|91336.5|91372.6|91347.6|91374.8|91349.8|91361.5|91336.5|59
1644314460000|2022-02-08 10:01:00|91372|91347|91373|91348|91375.2|91350.2|91368.3|91343.3|51
1644314470000|2022-02-08 10:01:10|91373.2|91348.2|91398.8|91373.8|91400.9|91375.9|91372.2|91347.2|52
1644314480000|2022-02-08 10:01:20|91398.5|91373.5|91396.6|91371.6|91399.5|91374.5|91396.3|91371.3|40
1644314490000|2022-02-08 10:01:30|91397.3|91372.3|91407.9|91382.9|91409.2|91384.2|91395.1|91370.1|54
1644314500000|2022-02-08 10:01:40|91407.7|91382.7|91407|91382|91408.2|91383.2|91403|91378|43
1644314510000|2022-02-08 10:01:50|91407.2|91382.2|91406|91381|91408.2|91383.2|91405.3|91380.3|12
1644314520000|2022-02-08 10:02:00|91406.1|91381.1|91410.9|91385.9|91411.8|91386.8|91404.6|91379.6|56
1644314530000|2022-02-08 10:02:10|91411.6|91386.6|91389.9|91364.9|91411.6|91386.6|91389.6|91364.6|44
1644314540000|2022-02-08 10:02:20|91389.5|91364.5|91386.2|91361.2|91391|91366|91384.9|91359.9|38
1644314550000|2022-02-08 10:02:30|91386.1|91361.1|91376.3|91351.3|91389.2|91364.2|91376.3|91351.3|35
1644314560000|2022-02-08 10:02:40|91376.4|91351.4|91388.3|91363.3|91390.1|91365.1|91374.9|91349.9|42
1644314570000|2022-02-08 10:02:50|91389.6|91364.6|91390.9|91365.9|91391.1|91366.1|91388.5|91363.5|26
1644314580000|2022-02-08 10:03:00|91389.8|91364.8|91386.6|91361.6|91396|91371|91384.5|91359.5|51
1644314590000|2022-02-08 10:03:10|91386.3|91361.3|91389.2|91364.2|91389.6|91364.6|91385.4|91360.4|39
1644314600000|2022-02-08 10:03:20|91389|91364|91396.1|91371.1|91396.1|91371.1|91387.9|91362.9|45
1644314610000|2022-02-08 10:03:30|91395.8|91370.8|91399.4|91374.4|91402.6|91377.6|91395.5|91370.5|27
1644314620000|2022-02-08 10:03:40|91399.8|91374.8|91399.1|91374.1|91401.7|91376.7|91398.6|91373.6|28
1644314630000|2022-02-08 10:03:50|91416.8|91391.8|91449.9|91424.9|91451.1|91426.1|91416.8|91391.8|64
1644314640000|2022-02-08 10:04:00|91450.1|91425.1|91430.1|91405.1|91452.2|91427.2|91430.1|91396|69
1644314650000|2022-02-08 10:04:10|91429.8|91404.8|91432.8|91407.8|91435.3|91410.3|91427.9|91402.9|60
1644314660000|2022-02-08 10:04:20|91433.1|91408.1|91446.2|91421.2|91446.8|91421.8|91433.1|91408.1|55
1644314670000|2022-02-08 10:04:30|91446|91421|91454.3|91429.3|91454.3|91429.3|91446|91421|53
1644314680000|2022-02-08 10:04:40|91455.7|91430.7|91444.3|91419.3|91456.5|91431.5|91439.8|91414.8|61
1644314690000|2022-02-08 10:04:50|91444.4|91419.4|91459|91434|91459.8|91434.8|91443.3|91418.3|52
1644314700000|2022-02-08 10:05:00|91458.5|91433.5|91451.1|91426.1|91458.7|91433.7|91449.5|91424.5|48
1644314710000|2022-02-08 10:05:10|91451|91426|91438.1|91413.1|91451.1|91426.1|91436.3|91411.3|63
1644314720000|2022-02-08 10:05:20|91439.3|91414.3|91438.5|91413.5|91442.2|91417.2|91437.1|91412.1|44
1644314730000|2022-02-08 10:05:30|91437.8|91412.8|91442.8|91417.8|91443.8|91418.8|91433.5|91408.5|50
1644314740000|2022-02-08 10:05:40|91442.3|91417.3|91436.2|91411.2|91443.4|91418.4|91435.1|91410.1|50
1644314750000|2022-02-08 10:05:50|91433.3|91408.3|91412.6|91387.6|91433.7|91408.7|91398.1|91373.1|75
1644314760000|2022-02-08 10:06:00|91413.6|91388.6|91422.8|91397.8|91423.6|91398.6|91413.2|91388.2|58
1644314770000|2022-02-08 10:06:10|91424.4|91399.4|91420.6|91395.6|91424.4|91399.4|91417.5|91392.5|39
1644314780000|2022-02-08 10:06:20|91420.7|91395.7|91409.7|91384.7|91420.8|91395.8|91409|91384|55
1644314790000|2022-02-08 10:06:30|91409.1|91384.1|91408.9|91383.9|91411.1|91386.1|91408.1|91383.1|34
1644314800000|2022-02-08 10:06:40|91409.2|91384.2|91410.1|91385.1|91410.5|91385.5|91407.5|91382.5|35
1644314810000|2022-02-08 10:06:50|91409.8|91384.8|91406.2|91381.2|91410.4|91385.4|91404.9|91379.9|44
1644314820000|2022-02-08 10:07:00|91407.2|91382.2|91412.2|91387.2|91413.2|91388.2|91405.4|91380.4|45
1644314830000|2022-02-08 10:07:10|91412.5|91387.5|91411|91386|91414.4|91389.4|91409.6|91384.6|43
1644314840000|2022-02-08 10:07:20|91411.6|91386.6|91408|91383|91413.3|91388.3|91407.5|91382.5|38
1644314850000|2022-02-08 10:07:30|91408.8|91383.8|91409.4|91384.4|91409.9|91384.9|91406.5|91381.5|35
1644314860000|2022-02-08 10:07:40|91410|91385|91408.4|91383.4|91410.3|91385.3|91405.7|91380.7|29
1644314870000|2022-02-08 10:07:50|91407.1|91382.1|91408.2|91383.2|91411.1|91386.1|91405.7|91380.7|44
1644314880000|2022-02-08 10:08:00|91408.6|91383.6|91401.4|91376.4|91409.7|91384.7|91400.1|91375.1|50
1644314890000|2022-02-08 10:08:10|91401.7|91376.7|91390.8|91365.8|91401.7|91376.7|91386.3|91361.3|61
1644314900000|2022-02-08 10:08:20|91389.4|91364.4|91389|91364|91393.6|91368.6|91388.6|91363.6|60
1644314910000|2022-02-08 10:08:30|91389.2|91364.2|91392.7|91367.7|91393.1|91368.1|91386.5|91361.5|61
1644314920000|2022-02-08 10:08:40|91388.7|91363.7|91390|91365|91392.3|91367.3|91385.3|91360.3|64
1644314930000|2022-02-08 10:08:50|91390.5|91365.5|91386.7|91361.7|91390.5|91365.5|91385.2|91360.2|68
1644314940000|2022-02-08 10:09:00|91385.8|91360.8|91385.4|91360.4|91387.7|91362.7|91383.5|91358.5|68
1644314950000|2022-02-08 10:09:10|91386|91361|91375.1|91350.1|91386|91361|91375.1|91350.1|66
1644314960000|2022-02-08 10:09:20|91374|91349|91375.3|91350.3|91378.4|91353.4|91373.8|91348.8|45
1644314970000|2022-02-08 10:09:30|91376.7|91351.7|91379.1|91354.1|91379.9|91354.9|91373.9|91348.9|51
1644314980000|2022-02-08 10:09:40|91379|91354|91384|91359|91385.5|91360.5|91379|91354|47
1644314990000|2022-02-08 10:09:50|91384.8|91359.8|91385.1|91360.1|91385.3|91360.3|91380.7|91355.7|77
1644315000000|2022-02-08 10:10:00|91384|91359|91388.1|91363.1|91389.4|91364.4|91381.4|91356.4|74
1644315010000|2022-02-08 10:10:10|91388.5|91363.5|91384.5|91359.5|91388.5|91363.5|91382.9|91357.9|42
1644315020000|2022-02-08 10:10:20|91383.9|91358.9|91382.2|91357.2|91387.1|91362.1|91380.7|91355.7|49
1644315030000|2022-02-08 10:10:30|91382.3|91357.3|91379.5|91354.5|91386.2|91361.2|91378.3|91353.3|57
1644315040000|2022-02-08 10:10:40|91379.9|91354.9|91388.8|91363.8|91390.1|91365.1|91377.2|91352.2|41
1644315050000|2022-02-08 10:10:50|91387.9|91362.9|91396.7|91371.7|91398.9|91373.9|91386.6|91361.6|34
1644315060000|2022-02-08 10:11:00|91396.8|91371.8|91393.6|91368.6|91399.6|91374.6|91391.2|91366.2|50
1644315070000|2022-02-08 10:11:10|91393.8|91368.8|91391.4|91366.4|91393.8|91368.8|91391.2|91366.2|21
1644315080000|2022-02-08 10:11:20|91391.5|91366.5|91390.8|91365.8|91392.5|91367.5|91388.1|91363.1|44
1644315090000|2022-02-08 10:11:30|91390.7|91365.7|91387.4|91362.4|91391.6|91366.6|91385.9|91360.9|32
1644315100000|2022-02-08 10:11:40|91387.5|91362.5|91382.7|91357.7|91387.9|91362.9|91381.4|91356.4|51
1644315110000|2022-02-08 10:11:50|91382.9|91357.9|91389.5|91364.5|91389.7|91364.7|91381.6|91356.6|35
1644315120000|2022-02-08 10:12:00|91389.9|91364.9|91383|91358|91389.9|91364.9|91382.9|91357.9|44
1644315130000|2022-02-08 10:12:10|91381.9|91356.9|91372.9|91347.9|91382.2|91357.2|91372|91347|48
1644315140000|2022-02-08 10:12:20|91373|91348|91370.2|91345.2|91374.7|91349.7|91369.9|91344.9|36
1644315150000|2022-02-08 10:12:30|91370.3|91345.3|91377.1|91352.1|91378.9|91353.9|91370.1|91345.1|50
1644315160000|2022-02-08 10:12:40|91376.2|91351.2|91370.5|91345.5|91376.2|91351.2|91370.2|91345.2|36
1644315170000|2022-02-08 10:12:50|91371|91346|91368|91343|91371|91346|91365.7|91340.7|48
1644315180000|2022-02-08 10:13:00|91367|91342|91374.8|91349.8|91377|91352|91367|91342|40
1644315190000|2022-02-08 10:13:10|91375|91350|91367.1|91342.1|91375.2|91350.2|91364.1|91339.1|51
1644315200000|2022-02-08 10:13:20|91367.3|91342.3|91385.6|91360.6|91388.5|91363.5|91366.2|91341.2|56
1644315210000|2022-02-08 10:13:30|91385.5|91360.5|91385.9|91360.9|91388.7|91363.7|91385|91360|43
1644315220000|2022-02-08 10:13:40|91386.2|91361.2|91383.4|91358.4|91386.4|91361.4|91380.9|91355.9|49
1644315230000|2022-02-08 10:13:50|91383|91358|91385|91360|91385.1|91360.1|91378.4|91353.4|45
1644315240000|2022-02-08 10:14:00|91384|91359|91441.3|91416.3|91461.7|91421.5|91382.4|91357.4|62
1644315250000|2022-02-08 10:14:10|91440.2|91415.2|91438|91413|91441.3|91416.3|91436.6|91411.6|49
1644315260000|2022-02-08 10:14:20|91438.2|91413.2|91433.6|91408.6|91438.2|91413.2|91432.9|91407.9|40
1644315270000|2022-02-08 10:14:30|91434.2|91409.2|91432.1|91407.1|91436.1|91411.1|91429.6|91404.6|58
1644315280000|2022-02-08 10:14:40|91431.4|91406.4|91432.8|91407.8|91433.3|91408.3|91430.6|91405.6|39
1644315290000|2022-02-08 10:14:50|91432.7|91407.7|91430.3|91405.3|91433.8|91408.8|91428.7|91403.7|50
1644315300000|2022-02-08 10:15:00|91430|91405|91430.3|91405.3|91431.4|91406.4|91426|91401|45
1644315310000|2022-02-08 10:15:10|91430.5|91405.5|91429.3|91404.3|91431.3|91406.3|91428.3|91403.3|45
1644315320000|2022-02-08 10:15:20|91429.2|91404.2|91425.8|91400.8|91429.9|91404.9|91423.2|91398.2|45
1644315330000|2022-02-08 10:15:30|91424.8|91399.8|91417.5|91392.5|91426.8|91401.8|91417.1|91392.1|36
1644315340000|2022-02-08 10:15:40|91417.6|91392.6|91415.4|91390.4|91417.9|91392.9|91415.2|91390.2|30
1644315350000|2022-02-08 10:15:50|91416|91391|91416.6|91391.6|91416.8|91391.8|91415.6|91390.6|23
1644315360000|2022-02-08 10:16:00|91416.9|91391.9|91415.3|91390.3|91418|91393|91415.3|91390.3|31
1644315370000|2022-02-08 10:16:10|91415.4|91390.4|91410.2|91385.2|91416.9|91391.9|91408.5|91383.5|44
1644315380000|2022-02-08 10:16:20|91410.4|91385.4|91415.8|91390.8|91416.8|91391.8|91408.6|91383.6|31
1644315390000|2022-02-08 10:16:30|91415.3|91390.3|91415.8|91390.8|91416.4|91391.4|91415.1|91390.1|31
1644315400000|2022-02-08 10:16:40|91415.9|91390.9|91418.7|91393.7|91420|91395|91415|91390|22
1644315410000|2022-02-08 10:16:50|91418.9|91393.9|91414.8|91389.8|91418.9|91393.9|91414.4|91389.4|36
1644315420000|2022-02-08 10:17:00|91414.6|91389.6|91419.5|91394.5|91419.5|91394.5|91414.6|91389.6|33
1644315430000|2022-02-08 10:17:10|91419.4|91394.4|91421.9|91396.9|91422|91397|91418.6|91393.6|26
1644315440000|2022-02-08 10:17:20|91421|91396|91421.5|91396.5|91422.1|91397.1|91418.4|91393.4|30
1644315450000|2022-02-08 10:17:30|91420.8|91395.8|91421.2|91396.2|91422|91397|91419.7|91394.7|23
1644315460000|2022-02-08 10:17:40|91421.6|91396.6|91420.9|91395.9|91422.6|91397.6|91420.4|91395.4|24
1644315470000|2022-02-08 10:17:50|91421.6|91396.6|91423.8|91398.8|91423.8|91398.8|91419.5|91394.5|29
1644315480000|2022-02-08 10:18:00|91423.4|91398.4|91423.8|91398.8|91425.3|91400.3|91421.8|91396.8|44
1644315490000|2022-02-08 10:18:10|91424.1|91399.1|91424.3|91399.3|91424.7|91399.7|91422|91397|34
1644315500000|2022-02-08 10:18:20|91422.9|91397.9|91423.9|91398.9|91425.4|91400.4|91422.9|91397.9|30
1644315510000|2022-02-08 10:18:30|91424.2|91399.2|91424.1|91399.1|91424.8|91399.8|91423.6|91398.6|24
1644315520000|2022-02-08 10:18:40|91424.2|91399.2|91422.1|91397.1|91425.3|91400.3|91421|91396|28
1644315530000|2022-02-08 10:18:50|91422.2|91397.2|91421|91396|91423.7|91398.7|91421|91396|36
1644315540000|2022-02-08 10:19:00|91420.9|91395.9|91414.8|91389.8|91420.9|91395.9|91408.4|91383.4|61
1644315550000|2022-02-08 10:19:10|91414.9|91389.9|91413.7|91388.7|91414.9|91389.9|91411.8|91386.8|45
1644315560000|2022-02-08 10:19:20|91413.5|91388.5|91407.4|91382.4|91413.5|91388.5|91407.3|91382.3|48
1644315570000|2022-02-08 10:19:30|91407.5|91382.5|91400.9|91375.9|91407.5|91382.5|91400.9|91375.9|34
1644315580000|2022-02-08 10:19:40|91401.6|91376.6|91400.9|91375.9|91402.4|91377.4|91400.9|91375.9|27
1644315590000|2022-02-08 10:19:50|91400.8|91375.8|91395.2|91370.2|91402.1|91377.1|91392.9|91367.9|35
1644315600000|2022-02-08 10:20:00|91394.7|91369.7|91393.3|91368.3|91394.7|91369.7|91391|91366|52
1644315610000|2022-02-08 10:20:10|91393.4|91368.4|91385.2|91360.2|91396.8|91371.8|91382.3|91357.3|48
1644315620000|2022-02-08 10:20:20|91387.6|91362.6|91385|91360|91387.6|91362.6|91384.8|91359.8|42
1644315630000|2022-02-08 10:20:30|91385.1|91360.1|91384.2|91359.2|91385.1|91360.1|91382.7|91357.7|36
1644315640000|2022-02-08 10:20:40|91384|91359|91380.6|91355.6|91385.2|91360.2|91380.3|91355.3|39
1644315650000|2022-02-08 10:20:50|91380.7|91355.7|91379.3|91354.3|91383.1|91358.1|91375|91350|48
1644315660000|2022-02-08 10:21:00|91380.3|91355.3|91429.5|91404.5|91432.4|91407.4|91378.5|91353.5|69
1644315670000|2022-02-08 10:21:10|91429.8|91404.8|91431.6|91406.6|91432.1|91407.1|91427.8|91402.8|44
1644315680000|2022-02-08 10:21:20|91431.5|91406.5|91433.3|91408.3|91434.9|91409.9|91431.3|91406.3|42
1644315690000|2022-02-08 10:21:30|91433.5|91408.5|91428.6|91403.6|91433.6|91408.6|91428.1|91403.1|35
1644315700000|2022-02-08 10:21:40|91428.9|91403.9|91430|91405|91430.1|91405.1|91427.4|91402.4|37
1644315710000|2022-02-08 10:21:50|91430.2|91405.2|91426.2|91401.2|91430.2|91405.2|91425.8|91400.8|37
1644315720000|2022-02-08 10:22:00|91426.1|91401.1|91428.6|91403.6|91431|91406|91425.7|91400.7|35
1644315730000|2022-02-08 10:22:10|91428.7|91403.7|91432.7|91407.7|91433|91408|91426.5|91401.5|45
1644315740000|2022-02-08 10:22:20|91432.5|91407.5|91444|91419|91444.2|91419.2|91432.5|91407.5|50
1644315750000|2022-02-08 10:22:30|91444.1|91419.1|91449.7|91424.7|91450.8|91425.8|91444|91419|52
1644315760000|2022-02-08 10:22:40|91450.7|91425.7|91455.2|91430.2|91455.7|91430.7|91449.5|91424.5|48
1644315770000|2022-02-08 10:22:50|91455.3|91430.3|91454.4|91429.4|91456.1|91431.1|91452|91427|41
1644315780000|2022-02-08 10:23:00|91454.5|91429.5|91467.6|91442.6|91477.5|91442.6|91448.1|91423.1|62
1644315790000|2022-02-08 10:23:10|91469.3|91444.3|91491.2|91466.2|91498.2|91468.1|91469.3|91431.7|62
1644315800000|2022-02-08 10:23:20|91490.9|91465.9|91498.9|91473.9|91511.1|91474.2|91489.6|91461.1|59
1644315810000|2022-02-08 10:23:30|91499.3|91474.3|91497.3|91472.3|91499.3|91474.3|91493.6|91468.6|48
1644315820000|2022-02-08 10:23:40|91497.2|91472.2|91497.8|91472.8|91499.7|91474.7|91495.2|91470.2|54
1644315830000|2022-02-08 10:23:50|91497.3|91472.3|91498.5|91473.5|91500.6|91475.6|91496.5|91471.5|52
1644315840000|2022-02-08 10:24:00|91498.2|91473.2|91498.1|91473.1|91503.4|91478.4|91487.3|91462.3|64
1644315850000|2022-02-08 10:24:10|91498.9|91473.9|91491.4|91466.4|91498.9|91473.9|91490.6|91465.6|76
1644315860000|2022-02-08 10:24:20|91491.7|91466.7|91460.6|91435.6|91491.7|91466.7|91458.5|91433.5|68
1644315870000|2022-02-08 10:24:30|91461.1|91436.1|91476.6|91451.6|91476.7|91451.7|91461.1|91436.1|64
1644315880000|2022-02-08 10:24:40|91476.5|91451.5|91469|91444|91476.9|91451.9|91468.2|91443.2|64
1644315890000|2022-02-08 10:24:50|91468.4|91443.4|91462|91437|91468.6|91443.6|91460.5|91435.5|67
1644315900000|2022-02-08 10:25:00|91461.8|91436.8|91451.3|91426.3|91462.6|91437.6|91448.6|91423.6|68
1644315910000|2022-02-08 10:25:10|91452.4|91427.4|91451.7|91426.7|91455.3|91430.3|91447.5|91422.5|58
1644315920000|2022-02-08 10:25:20|91452|91427|91448.9|91423.9|91455.9|91430.9|91447.9|91422.9|53
1644315930000|2022-02-08 10:25:30|91448.7|91423.7|91453.3|91428.3|91454.3|91429.3|91447.7|91422.7|46
1644315940000|2022-02-08 10:25:40|91453|91428|91448.6|91423.6|91454|91429|91446.8|91421.8|48
1644315950000|2022-02-08 10:25:50|91446.1|91421.1|91449.6|91424.6|91451.9|91426.9|91446|91421|56
1644315960000|2022-02-08 10:26:00|91450.5|91425.5|91452.4|91427.4|91453.7|91428.7|91446.7|91421.7|53
1644315970000|2022-02-08 10:26:10|91451.7|91426.7|91449.7|91424.7|91453.6|91428.6|91448|91423|48
1644315980000|2022-02-08 10:26:20|91448.3|91423.3|91463.1|91438.1|91463.1|91438.1|91448.2|91423.2|53
1644315990000|2022-02-08 10:26:30|91462.8|91437.8|91468.2|91443.2|91469.8|91444.8|91462.7|91437.7|50
1644316000000|2022-02-08 10:26:40|91467.8|91442.8|91460.6|91435.6|91467.8|91442.8|91459.6|91434.6|53
1644316010000|2022-02-08 10:26:50|91460|91435|91457.8|91432.8|91462.6|91437.6|91455.3|91430.3|46
1644316020000|2022-02-08 10:27:00|91457.7|91432.7|91461.5|91436.5|91462.9|91437.9|91456.7|91431.7|55
1644316030000|2022-02-08 10:27:10|91461.2|91436.2|91456|91431|91463.3|91438.3|91453.9|91428.9|62
1644316040000|2022-02-08 10:27:20|91456.3|91431.3|91458.5|91433.5|91461.7|91436.7|91456.3|91431.3|47
1644316050000|2022-02-08 10:27:30|91459.7|91434.7|91457.8|91432.8|91463.8|91438.8|91453.3|91428.3|66
1644316060000|2022-02-08 10:27:40|91457.4|91432.4|91457.2|91432.2|91457.7|91432.7|91455.4|91430.4|47
1644316070000|2022-02-08 10:27:50|91457.1|91432.1|91464.9|91439.9|91465.1|91440.1|91457.1|91432.1|50
1644316080000|2022-02-08 10:28:00|91465.5|91440.5|91466.9|91441.9|91468.4|91443.4|91463.6|91438.6|54
1644316090000|2022-02-08 10:28:10|91466.8|91441.8|91464|91439|91469.8|91444.8|91462.1|91437.1|61
1644316100000|2022-02-08 10:28:20|91464.9|91439.9|91454.6|91429.6|91466.3|91441.3|91454.6|91429.6|57
1644316110000|2022-02-08 10:28:30|91452.6|91427.6|91448.4|91423.4|91464.9|91428|91448.4|91412.4|62
1644316120000|2022-02-08 10:28:40|91448.2|91423.2|91448.1|91398.1|91461.8|91423.5|91435.3|91397.3|59
1644316130000|2022-02-08 10:28:50|91447.9|91397.9|91431.4|91406.4|91447.9|91412.7|91426.6|91397.9|58
1644316140000|2022-02-08 10:29:00|91431.5|91406.5|91433.1|91408.1|91433.7|91408.7|91428.9|91403.9|47
1644316150000|2022-02-08 10:29:10|91432.8|91407.8|91432.5|91407.5|91436.4|91411.4|91431.9|91406.9|46
1644316160000|2022-02-08 10:29:20|91432.3|91407.3|91431.7|91406.7|91432.6|91407.6|91429|91404|46
1644316170000|2022-02-08 10:29:30|91431.6|91406.6|91429.4|91404.4|91434.1|91409.1|91428|91403|28
1644316180000|2022-02-08 10:29:40|91429.9|91404.9|91424.4|91399.4|91431|91406|91424.4|91399.4|54
1644316190000|2022-02-08 10:29:50|91423.7|91398.7|91425|91400|91426|91401|91420.1|91395.1|48
1644316200000|2022-02-08 10:30:00|91424.7|91399.7|91423.2|91398.2|91424.7|91399.7|91420.8|91395.8|46
1644316210000|2022-02-08 10:30:10|91422.7|91397.7|91424.3|91399.3|91426.5|91401.5|91421.1|91396.1|43
1644316220000|2022-02-08 10:30:20|91424.7|91399.7|91423.1|91398.1|91427|91402|91422.8|91397.8|57
1644316230000|2022-02-08 10:30:30|91423.3|91398.3|91417.8|91392.8|91423.5|91398.5|91412.7|91387.7|65
1644316240000|2022-02-08 10:30:40|91418.3|91393.3|91419.9|91394.9|91420.4|91395.4|91415.2|91390.2|50
1644316250000|2022-02-08 10:30:50|91419.4|91394.4|91422.2|91397.2|91422.9|91397.9|91417.7|91392.7|49
1644316260000|2022-02-08 10:31:00|91422.9|91397.9|91420.9|91395.9|91422.9|91397.9|91420.2|91395.2|35
1644316270000|2022-02-08 10:31:10|91420.8|91395.8|91421.4|91396.4|91421.4|91396.4|91420|91395|27
1644316280000|2022-02-08 10:31:20|91421.6|91396.6|91429.4|91404.4|91430|91405|91421.6|91396.6|66
1644316290000|2022-02-08 10:31:30|91429.7|91404.7|91430.2|91405.2|91431.3|91406.3|91429.1|91404.1|43
1644316300000|2022-02-08 10:31:40|91430|91405|91429.2|91404.2|91431.2|91406.2|91428.7|91403.7|38
1644316310000|2022-02-08 10:31:50|91429.3|91404.3|91424.7|91399.7|91430.7|91405.7|91424.7|91399.7|37
1644316320000|2022-02-08 10:32:00|91423.6|91398.6|91426.2|91401.2|91428.6|91403.6|91423.4|91398.4|47
1644316330000|2022-02-08 10:32:10|91427.4|91402.4|91421.7|91396.7|91427.9|91402.9|91418.5|91393.5|42
1644316340000|2022-02-08 10:32:20|91421.8|91396.8|91421.9|91396.9|91422.8|91397.8|91419.6|91394.6|46
1644316350000|2022-02-08 10:32:30|91421.7|91396.7|91418.3|91393.3|91422.7|91397.7|91417.4|91392.4|49
1644316360000|2022-02-08 10:32:40|91418.4|91393.4|91414.3|91389.3|91429|91394.1|91413.1|91378|42
1644316370000|2022-02-08 10:32:50|91414.9|91389.9|91419.6|91394.6|91419.6|91394.6|91411.9|91386.9|56
1644316380000|2022-02-08 10:33:00|91419.1|91394.1|91424.5|91399.5|91424.5|91399.5|91418.4|91393.4|44
1644316390000|2022-02-08 10:33:10|91424.3|91399.3|91420.7|91395.7|91424.3|91399.3|91419.7|91394.7|34
1644316400000|2022-02-08 10:33:20|91422.8|91397.8|91421|91396|91422.8|91397.8|91417.3|91392.3|48
1644316410000|2022-02-08 10:33:30|91419.5|91394.5|91424.4|91399.4|91424.4|91399.4|91417.9|91392.9|42
1644316420000|2022-02-08 10:33:40|91423.7|91398.7|91423.5|91398.5|91425.2|91400.2|91420.5|91395.5|47
1644316430000|2022-02-08 10:33:50|91423.4|91398.4|91418.5|91393.5|91423.4|91398.4|91417.3|91392.3|41
1644316440000|2022-02-08 10:34:00|91418.8|91393.8|91422.1|91397.1|91422.1|91397.1|91418|91393|41
1644316450000|2022-02-08 10:34:10|91421.4|91396.4|91418.7|91393.7|91421.4|91396.4|91411.2|91386.2|52
1644316460000|2022-02-08 10:34:20|91418.5|91393.5|91429.5|91404.5|91430.3|91405.3|91417.8|91392.8|35
1644316470000|2022-02-08 10:34:30|91429.8|91404.8|91431.1|91406.1|91431.2|91406.2|91427|91402|23
1644316480000|2022-02-08 10:34:40|91431.7|91406.7|91431.6|91406.6|91433.8|91408.8|91430|91405|44
1644316490000|2022-02-08 10:34:50|91433|91408|91431.9|91406.9|91433.1|91408.1|91428.6|91403.6|36
1644316500000|2022-02-08 10:35:00|91431.4|91406.4|91429.9|91404.9|91432|91407|91429.6|91404.6|29
1644316510000|2022-02-08 10:35:10|91430.1|91405.1|91432.8|91407.8|91433.7|91408.7|91430.1|91405.1|43
1644316520000|2022-02-08 10:35:20|91432.5|91407.5|91425|91400|91433|91408|91419.6|91394.6|46
1644316530000|2022-02-08 10:35:30|91424.2|91399.2|91427.6|91402.6|91427.6|91402.6|91423.5|91398.5|36
1644316540000|2022-02-08 10:35:40|91427.5|91402.5|91437.2|91412.2|91437.4|91412.4|91427.5|91402.5|53
1644316550000|2022-02-08 10:35:50|91437.3|91412.3|91427.3|91402.3|91438|91413|91426.9|91401.9|44
1644316560000|2022-02-08 10:36:00|91426.9|91401.9|91425.3|91400.3|91427.2|91402.2|91425|91400|30
1644316570000|2022-02-08 10:36:10|91425.2|91400.2|91419.1|91394.1|91429|91404|91419.1|91394.1|30
1644316580000|2022-02-08 10:36:20|91418.7|91393.7|91424.5|91399.5|91424.9|91399.9|91413.6|91388.6|44
1644316590000|2022-02-08 10:36:30|91424.4|91399.4|91425|91400|91426.1|91401.1|91423.9|91398.9|29
1644316600000|2022-02-08 10:36:40|91424.7|91399.7|91423.6|91398.6|91428.4|91403.4|91422.5|91397.5|31
1644316610000|2022-02-08 10:36:50|91423.5|91398.5|91424.8|91399.8|91425.4|91400.4|91423|91398|25
1644316620000|2022-02-08 10:37:00|91424.2|91399.2|91424|91399|91425.8|91400.8|91424|91399|18
1644316630000|2022-02-08 10:37:10|91423.9|91398.9|91438.3|91413.3|91442.9|91417.9|91423.9|91398.9|37
1644316640000|2022-02-08 10:37:20|91438.4|91413.4|91438.8|91413.8|91439|91414|91437.7|91412.7|21
1644316650000|2022-02-08 10:37:30|91438.9|91413.9|91438.4|91413.4|91439.2|91414.2|91438.3|91413.3|13
1644316660000|2022-02-08 10:37:40|91438.2|91413.2|91436.9|91411.9|91450|91413.2|91435.8|91399.7|22
1644316670000|2022-02-08 10:37:50|91437.1|91412.1|91437.8|91412.8|91438|91413|91435.9|91410.9|26
1644316680000|2022-02-08 10:38:00|91438|91413|91438|91413|91438.6|91413.6|91437.7|91412.7|14
1644316690000|2022-02-08 10:38:10|91437.9|91412.9|91444|91419|91446.6|91421.6|91436.9|91411.9|43
1644316700000|2022-02-08 10:38:20|91444.5|91419.5|91442.4|91417.4|91444.5|91419.5|91442.4|91417.4|24
1644316710000|2022-02-08 10:38:30|91442.6|91417.6|91436.5|91411.5|91443.7|91418.7|91435.4|91410.4|42
1644316720000|2022-02-08 10:38:40|91436.6|91411.6|91436.8|91411.8|91437.4|91412.4|91434.7|91409.7|36
1644316730000|2022-02-08 10:38:50|91436.9|91411.9|91437.4|91412.4|91438.7|91413.7|91436.5|91411.5|47
1644316740000|2022-02-08 10:39:00|91437.3|91412.3|91436|91411|91439.3|91414.3|91434.2|91409.2|45
1644316750000|2022-02-08 10:39:10|91435.8|91410.8|91437.6|91412.6|91442.3|91417.3|91434|91409|53
1644316760000|2022-02-08 10:39:20|91437.7|91412.7|91433.6|91408.6|91438|91413|91431.9|91406.9|43
1644316770000|2022-02-08 10:39:30|91433.7|91408.7|91431.3|91406.3|91435.2|91410.2|91430.9|91405.9|31
1644316780000|2022-02-08 10:39:40|91431.1|91406.1|91430.5|91405.5|91432.9|91407.9|91430.5|91405.5|32
1644316790000|2022-02-08 10:39:50|91430.6|91405.6|91428.6|91403.6|91431.7|91406.7|91428.6|91403.6|27
1644316800000|2022-02-08 10:40:00|91428.9|91403.9|91410|91385|91429.2|91404.2|91408.4|91383.4|53
1644316810000|2022-02-08 10:40:10|91410.1|91385.1|91410.4|91385.4|91411.1|91386.1|91409.3|91384.3|27
1644316820000|2022-02-08 10:40:20|91410.6|91385.6|91406.2|91381.2|91410.6|91385.6|91404.1|91379.1|45
1644316830000|2022-02-08 10:40:30|91406.3|91381.3|91404.1|91379.1|91406.3|91381.3|91403.1|91378.1|49
1644316840000|2022-02-08 10:40:40|91405.6|91380.6|91408.5|91383.5|91413.3|91388.3|91405.6|91380.6|64
1644316850000|2022-02-08 10:40:50|91408.8|91383.8|91409.1|91384.1|91411.5|91386.5|91404.3|91379.3|52
1644316860000|2022-02-08 10:41:00|91409.3|91384.3|91402|91377|91409.3|91384.3|91398.6|91373.6|42
1644316870000|2022-02-08 10:41:10|91401.4|91376.4|91398.1|91373.1|91401.4|91376.4|91398.1|91373.1|44
1644316880000|2022-02-08 10:41:20|91400|91375|91387.6|91362.6|91403.2|91378.2|91386.3|91361.3|47
1644316890000|2022-02-08 10:41:30|91389|91364|91387.2|91362.2|91391.5|91366.5|91386.7|91361.7|36
1644316900000|2022-02-08 10:41:40|91387.6|91362.6|91413.5|91388.5|91415.8|91390.8|91386.1|91361.1|54
1644316910000|2022-02-08 10:41:50|91413.9|91388.9|91412.6|91387.6|91415.5|91390.5|91412.6|91387.6|39
1644316920000|2022-02-08 10:42:00|91412.5|91387.5|91407.4|91382.4|91414.1|91389.1|91407.4|91382.4|39
1644316930000|2022-02-08 10:42:10|91409.3|91384.3|91408.8|91383.8|91410.4|91385.4|91406.6|91381.6|42
1644316940000|2022-02-08 10:42:20|91408.9|91383.9|91406.5|91381.5|91410.1|91385.1|91402.3|91377.3|38
1644316950000|2022-02-08 10:42:30|91406.8|91381.8|91410.9|91385.9|91413.9|91388.9|91406.2|91381.2|44
1644316960000|2022-02-08 10:42:40|91411|91386|91410.8|91385.8|91415.8|91390.8|91409.4|91384.4|46
1644316970000|2022-02-08 10:42:50|91409.3|91384.3|91405.5|91380.5|91409.9|91384.9|91401.7|91376.7|58
1644316980000|2022-02-08 10:43:00|91405|91380|91407.5|91382.5|91408.4|91383.4|91403.4|91378.4|51
1644316990000|2022-02-08 10:43:10|91407.7|91382.7|91405.1|91380.1|91407.7|91382.7|91403.6|91378.6|47
1644317000000|2022-02-08 10:43:20|91405.6|91380.6|91407.6|91382.6|91408.1|91383.1|91405.6|91380.6|37
1644317010000|2022-02-08 10:43:30|91407.5|91382.5|91400.3|91375.3|91407.6|91382.6|91399.1|91374.1|40
1644317020000|2022-02-08 10:43:40|91400.4|91375.4|91397|91372|91400.8|91375.8|91396.4|91371.4|48
1644317030000|2022-02-08 10:43:50|91396.1|91371.1|91395|91370|91396.9|91371.9|91394.6|91369.6|36
1644317040000|2022-02-08 10:44:00|91395.4|91370.4|91398|91373|91399.3|91374.3|91393.7|91368.7|37
1644317050000|2022-02-08 10:44:10|91396.5|91371.5|91390.4|91365.4|91397|91372|91388.5|91363.5|40
1644317060000|2022-02-08 10:44:20|91390.3|91365.3|91380.5|91355.5|91391.5|91366.5|91380.5|91355.5|41
1644317070000|2022-02-08 10:44:30|91381.4|91356.4|91379.5|91354.5|91382.2|91357.2|91379.4|91354.4|40
1644317080000|2022-02-08 10:44:40|91379.1|91354.1|91366.4|91341.4|91379.4|91354.4|91365.5|91340.5|49
1644317090000|2022-02-08 10:44:50|91365.1|91340.1|91358.6|91333.6|91366.8|91341.8|91358.6|91333.6|46
1644317100000|2022-02-08 10:45:00|91359.4|91334.4|91359.2|91334.2|91360.7|91335.7|91353.8|91328.8|59
1644317110000|2022-02-08 10:45:10|91359.3|91334.3|91360.8|91335.8|91364.4|91339.4|91358.3|91333.3|61
1644317120000|2022-02-08 10:45:20|91360.3|91335.3|91357.7|91332.7|91361|91336|91355.7|91330.7|59
1644317130000|2022-02-08 10:45:30|91357.2|91332.2|91364.6|91339.6|91364.6|91339.6|91349.8|91324.8|58
1644317140000|2022-02-08 10:45:40|91364.7|91339.7|91353.6|91328.6|91364.7|91339.7|91350.9|91325.9|61
1644317150000|2022-02-08 10:45:50|91354|91329|91354.7|91329.7|91356.1|91331.1|91353.7|91328.7|27
1644317160000|2022-02-08 10:46:00|91354.6|91329.6|91360.5|91335.5|91362.4|91337.4|91354|91329|46
1644317170000|2022-02-08 10:46:10|91360.7|91335.7|91356.9|91331.9|91360.7|91335.7|91356.3|91331.3|38
1644317180000|2022-02-08 10:46:20|91357|91332|91352.8|91327.8|91358.9|91333.9|91352.8|91327.8|41
1644317190000|2022-02-08 10:46:30|91353|91328|91349|91324|91354.6|91329.6|91348.6|91323.6|41
1644317200000|2022-02-08 10:46:40|91349.4|91324.4|91350.3|91325.3|91351.9|91326.9|91348.1|91323.1|45
1644317210000|2022-02-08 10:46:50|91350.1|91325.1|91343.4|91318.4|91351.5|91326.5|91343|91318|38
1644317220000|2022-02-08 10:47:00|91343|91318|91342.8|91317.8|91344.1|91319.1|91341.5|91316.5|46
1644317230000|2022-02-08 10:47:10|91342.4|91317.4|91336.6|91311.6|91343.1|91318.1|91331.1|91306.1|60
1644317240000|2022-02-08 10:47:20|91336.9|91311.9|91343.5|91318.5|91348.3|91323.3|91336.2|91311.2|57
1644317250000|2022-02-08 10:47:30|91344.4|91319.4|91338.5|91313.5|91344.8|91319.8|91338.5|91313.5|58
1644317260000|2022-02-08 10:47:40|91339.2|91314.2|91339|91314|91339.5|91314.5|91337.7|91312.7|27
1644317270000|2022-02-08 10:47:50|91339.4|91314.4|91338|91313|91339.4|91314.4|91337.4|91312.4|27
1644317280000|2022-02-08 10:48:00|91338.4|91313.4|91338.9|91313.9|91339.7|91314.7|91337.7|91312.7|24
1644317290000|2022-02-08 10:48:10|91339|91314|91340.6|91315.6|91340.6|91315.6|91338.4|91313.4|22
1644317300000|2022-02-08 10:48:20|91340.5|91315.5|91336.6|91311.6|91340.5|91315.5|91336.6|91311.6|29
1644317310000|2022-02-08 10:48:30|91334.2|91309.2|91336.8|91311.8|91337.1|91312.1|91334|91309|51
1644317320000|2022-02-08 10:48:40|91336.1|91311.1|91343.8|91318.8|91343.8|91318.8|91334.9|91309.9|25
1644317330000|2022-02-08 10:48:50|91344|91319|91339.4|91314.4|91344.8|91319.8|91333.9|91308.9|60
1644317340000|2022-02-08 10:49:00|91338.9|91313.9|91335.8|91310.8|91345.1|91320.1|91332.9|91307.9|64
1644317350000|2022-02-08 10:49:10|91335.7|91310.7|91336.4|91311.4|91336.4|91311.4|91332.1|91307.1|52
1644317360000|2022-02-08 10:49:20|91337.3|91312.3|91334.5|91309.5|91339.5|91314.5|91334.5|91309.5|45
1644317370000|2022-02-08 10:49:30|91334.7|91309.7|91337.3|91312.3|91338|91313|91333.7|91308.7|52
1644317380000|2022-02-08 10:49:40|91337.5|91312.5|91339.9|91314.9|91340.5|91315.5|91336.8|91311.8|32
1644317390000|2022-02-08 10:49:50|91339.7|91314.7|91337.1|91312.1|91340.7|91315.7|91335.8|91310.8|48
1644317400000|2022-02-08 10:50:00|91337.2|91312.2|91338|91313|91341|91316|91334.6|91309.6|52
1644317410000|2022-02-08 10:50:10|91337.9|91312.9|91341.6|91316.6|91344.6|91319.6|91337|91312|47
1644317420000|2022-02-08 10:50:20|91340.7|91315.7|91337.8|91312.8|91342.8|91317.8|91335|91310|42
1644317430000|2022-02-08 10:50:30|91337.2|91312.2|91327.6|91302.6|91339.1|91314.1|91327.6|91302.6|22
1644317440000|2022-02-08 10:50:40|91327.1|91302.1|91328.4|91303.4|91333|91308|91326|91301|37
1644317450000|2022-02-08 10:50:50|91329.6|91304.6|91319.6|91294.6|91330.9|91305.9|91319.6|91294.6|48
1644317460000|2022-02-08 10:51:00|91319.5|91294.5|91321.5|91296.5|91322.1|91297.1|91319.5|91294.5|40
1644317470000|2022-02-08 10:51:10|91321.7|91296.7|91323.5|91298.5|91323.5|91298.5|91321.3|91296.3|28
1644317480000|2022-02-08 10:51:20|91323.6|91298.6|91348.5|91323.5|91351.5|91326.5|91323.6|91298.6|49
1644317490000|2022-02-08 10:51:30|91349.1|91324.1|91356.1|91331.1|91356.3|91331.3|91349.1|91324.1|55
1644317500000|2022-02-08 10:51:40|91355.8|91330.8|91357.5|91332.5|91357.5|91332.5|91353.6|91328.6|58
1644317510000|2022-02-08 10:51:50|91357|91332|91354.2|91329.2|91359.1|91334.1|91351.5|91326.5|65
1644317520000|2022-02-08 10:52:00|91353.9|91328.9|91354.7|91329.7|91358.7|91333.7|91353.7|91328.7|53
1644317530000|2022-02-08 10:52:10|91355.3|91330.3|91354.5|91329.5|91355.7|91330.7|91352.7|91327.7|48
1644317540000|2022-02-08 10:52:20|91354.4|91329.4|91355.5|91330.5|91355.8|91330.8|91352.9|91327.9|50
1644317550000|2022-02-08 10:52:30|91354.6|91329.6|91355.7|91330.7|91357.4|91332.4|91352.7|91327.7|41
1644317560000|2022-02-08 10:52:40|91356|91331|91356.1|91331.1|91358.1|91333.1|91354.5|91329.5|22
1644317570000|2022-02-08 10:52:50|91354.5|91329.5|91354.6|91329.6|91355.6|91330.6|91354|91329|17
1644317580000|2022-02-08 10:53:00|91354.5|91329.5|91354.9|91329.9|91356.3|91331.3|91352.5|91327.5|37
1644317590000|2022-02-08 10:53:10|91355.3|91330.3|91354.4|91329.4|91355.9|91330.9|91350.2|91325.2|39
1644317600000|2022-02-08 10:53:20|91354.6|91329.6|91356.2|91331.2|91356.9|91331.9|91353.4|91328.4|44
1644317610000|2022-02-08 10:53:30|91355.7|91330.7|91364.1|91339.1|91367|91342|91350.8|91325.8|57
1644317620000|2022-02-08 10:53:40|91364|91339|91373.6|91348.6|91374.7|91349.7|91360.1|91335.1|66
1644317630000|2022-02-08 10:53:50|91373.5|91348.5|91372.1|91347.1|91374|91349|91367.5|91342.5|58
1644317640000|2022-02-08 10:54:00|91371.7|91346.7|91372|91347|91373.8|91348.8|91366.9|91341.9|60
1644317650000|2022-02-08 10:54:10|91372.8|91347.8|91372.5|91347.5|91377.8|91352.8|91370.7|91345.7|53
1644317660000|2022-02-08 10:54:20|91372.7|91347.7|91372.8|91347.8|91373.7|91348.7|91371.6|91346.6|23
1644317670000|2022-02-08 10:54:30|91372.3|91347.3|91382.2|91357.2|91382.9|91357.9|91372.3|91347.3|29
1644317680000|2022-02-08 10:54:40|91382.1|91357.1|91381|91356|91385.8|91360.8|91378.2|91353.2|51
1644317690000|2022-02-08 10:54:50|91380.8|91355.8|91382|91357|91382.3|91357.3|91379.8|91354.8|22
1644317700000|2022-02-08 10:55:00|91382.2|91357.2|91390.3|91365.3|91391.9|91366.9|91381|91356|63
1644317710000|2022-02-08 10:55:10|91390.2|91365.2|91392.2|91367.2|91393.4|91368.4|91390.2|91365.2|43
1644317720000|2022-02-08 10:55:20|91392.3|91367.3|91390.8|91365.8|91392.4|91367.4|91390.4|91365.4|42
1644317730000|2022-02-08 10:55:30|91390.6|91365.6|91391.1|91366.1|91392.2|91367.2|91390.2|91365.2|37
1644317740000|2022-02-08 10:55:40|91391|91366|91390.1|91365.1|91391.7|91366.7|91389.5|91364.5|29
1644317750000|2022-02-08 10:55:50|91390.2|91365.2|91389.3|91364.3|91390.2|91365.2|91388.7|91363.7|16
1644317760000|2022-02-08 10:56:00|91389.9|91364.9|91389.4|91364.4|91390.2|91365.2|91388.5|91363.5|21
1644317770000|2022-02-08 10:56:10|91389.3|91364.3|91390.3|91365.3|91401.8|91376.8|91384.9|91359.9|58
1644317780000|2022-02-08 10:56:20|91390.4|91365.4|91409.3|91384.3|91410.1|91385.1|91389.2|91364.2|51
1644317790000|2022-02-08 10:56:30|91409.7|91384.7|91397.7|91372.7|91418.2|91384.7|91393.4|91366.2|57
1644317800000|2022-02-08 10:56:40|91397.5|91372.5|91395.2|91370.2|91401.6|91376.6|91392.8|91367.8|63
1644317810000|2022-02-08 10:56:50|91395.8|91370.8|91393.9|91368.9|91395.8|91370.8|91382.5|91357.5|62
1644317820000|2022-02-08 10:57:00|91393.5|91368.5|91403.9|91378.9|91404.2|91379.2|91393.5|91368.5|58
1644317830000|2022-02-08 10:57:10|91403.6|91378.6|91399.6|91374.6|91406|91381|91397.2|91372.2|52
1644317840000|2022-02-08 10:57:20|91400.2|91375.2|91396.9|91371.9|91400.2|91375.2|91394.5|91369.5|50
1644317850000|2022-02-08 10:57:30|91395.5|91370.5|91403.8|91378.8|91404.1|91379.1|91392.8|91367.8|49
1644317860000|2022-02-08 10:57:40|91403.6|91378.6|91405.7|91380.7|91405.7|91380.7|91401.2|91376.2|42
1644317870000|2022-02-08 10:57:50|91405.5|91380.5|91406|91381|91406.7|91381.7|91404|91379|34
1644317880000|2022-02-08 10:58:00|91405.6|91380.6|91404.9|91379.9|91411.1|91386.1|91402.2|91377.2|59
1644317890000|2022-02-08 10:58:10|91405|91380|91408.3|91383.3|91409.7|91384.7|91404.9|91379.9|50
1644317900000|2022-02-08 10:58:20|91408.4|91383.4|91406.5|91381.5|91408.4|91383.4|91399.7|91374.7|56
1644317910000|2022-02-08 10:58:30|91405.2|91380.2|91405.6|91380.6|91408|91383|91401.9|91376.9|51
1644317920000|2022-02-08 10:58:40|91405.8|91380.8|91398.1|91373.1|91406.1|91381.1|91398|91373|57
1644317930000|2022-02-08 10:58:50|91398.6|91373.6|91388.1|91363.1|91399|91374|91385|91360|56
1644317940000|2022-02-08 10:59:00|91388.3|91363.3|91376|91351|91389.9|91364.9|91375.7|91350.7|52
1644317950000|2022-02-08 10:59:10|91376.2|91351.2|91365.1|91340.1|91378.3|91353.3|91363.1|91338.1|59
1644317960000|2022-02-08 10:59:20|91364.4|91339.4|91356.7|91331.7|91364.4|91339.4|91356.3|91331.3|38
1644317970000|2022-02-08 10:59:30|91356.8|91331.8|91357.3|91332.3|91358.7|91333.7|91356.8|91331.8|41
1644317980000|2022-02-08 10:59:40|91357.5|91332.5|91355|91330|91358.5|91333.5|91354.2|91329.2|39
1644317990000|2022-02-08 10:59:50|91354.9|91329.9|91349.4|91324.4|91354.9|91329.9|91346.7|91321.7|42
1644318000000|2022-02-08 11:00:00|91349.6|91324.6|91368.7|91343.7|91368.7|91343.7|91349|91324|44
1644318010000|2022-02-08 11:00:10|91371.2|91346.2|91376.8|91351.8|91378.1|91353.1|91370.3|91345.3|56
1644318020000|2022-02-08 11:00:20|91375.8|91350.8|91391.3|91366.3|91391.9|91366.9|91374.7|91349.7|56
1644318030000|2022-02-08 11:00:30|91391.1|91366.1|91383.2|91358.2|91392|91367|91382.7|91357.7|55
1644318040000|2022-02-08 11:00:40|91382.4|91357.4|91385.5|91360.5|91385.5|91360.5|91376.6|91351.6|54
1644318050000|2022-02-08 11:00:50|91384.3|91359.3|91384.8|91359.8|91385.8|91360.8|91378.8|91353.8|51
1644318060000|2022-02-08 11:01:00|91385|91360|91384.1|91359.1|91386.8|91361.8|91381.8|91356.8|49
1644318070000|2022-02-08 11:01:10|91384.6|91359.6|91379.5|91354.5|91384.9|91359.9|91379.5|91354.5|33
1644318080000|2022-02-08 11:01:20|91379.7|91354.7|91374.1|91349.1|91380.9|91355.9|91374|91349|60
1644318090000|2022-02-08 11:01:30|91371.8|91346.8|91370.2|91345.2|91374|91349|91369.2|91344.2|43
1644318100000|2022-02-08 11:01:40|91369.9|91344.9|91365|91340|91378.6|91353.6|91362.2|91337.2|55
1644318110000|2022-02-08 11:01:50|91363.7|91338.7|91376|91351|91376|91351|91361.5|91336.5|59
1644318120000|2022-02-08 11:02:00|91374.8|91349.8|91387.7|91362.7|91388.8|91363.8|91374.3|91349.3|64
1644318130000|2022-02-08 11:02:10|91388.9|91363.9|91392.6|91367.6|91397|91372|91388.9|91363.9|63
1644318140000|2022-02-08 11:02:20|91392.7|91367.7|91395.7|91370.7|91395.7|91370.7|91392.7|91367.7|42
1644318150000|2022-02-08 11:02:30|91393.7|91368.7|91388.2|91363.2|91393.7|91368.7|91386.5|91361.5|54
1644318160000|2022-02-08 11:02:40|91387.5|91362.5|91381.4|91356.4|91387.5|91362.5|91380.2|91355.2|59
1644318170000|2022-02-08 11:02:50|91381.3|91356.3|91373.4|91348.4|91381.6|91356.6|91373|91348|49
1644318180000|2022-02-08 11:03:00|91373|91348|91374.1|91349.1|91376.2|91351.2|91371.1|91346.1|50
1644318190000|2022-02-08 11:03:10|91374.2|91349.2|91371.2|91346.2|91377.2|91352.2|91371.2|91346.2|59
1644318200000|2022-02-08 11:03:20|91371.8|91346.8|91375|91350|91375.3|91350.3|91371.7|91346.7|46
1644318210000|2022-02-08 11:03:30|91376.3|91351.3|91372.7|91347.7|91384.7|91352.2|91370.5|91333|46
1644318220000|2022-02-08 11:03:40|91372.8|91347.8|91376|91351|91377.9|91352.9|91369.7|91344.7|57
1644318230000|2022-02-08 11:03:50|91376.1|91351.1|91372.8|91347.8|91377.1|91352.1|91370|91345|48
1644318240000|2022-02-08 11:04:00|91373|91348|91374.3|91349.3|91374.3|91349.3|91370.8|91345.8|44
1644318250000|2022-02-08 11:04:10|91374.7|91349.7|91355.7|91330.7|91374.8|91349.8|91351.5|91326.5|55
1644318260000|2022-02-08 11:04:20|91355.6|91330.6|91350.7|91325.7|91357.4|91332.4|91348.6|91323.6|41
1644318270000|2022-02-08 11:04:30|91348.6|91323.6|91343.4|91318.4|91350.9|91325.9|91341.7|91316.7|55
1644318280000|2022-02-08 11:04:40|91343.9|91318.9|91367.5|91342.5|91368.2|91343.2|91341.2|91316.2|74
1644318290000|2022-02-08 11:04:50|91365.7|91340.7|91374.6|91349.6|91378.3|91353.3|91363.7|91338.7|66
1644318300000|2022-02-08 11:05:00|91374|91349|91370|91345|91375.2|91350.2|91369.1|91344.1|47
1644318310000|2022-02-08 11:05:10|91369.9|91344.9|91362.3|91337.3|91370.8|91345.8|91359.2|91334.2|52
1644318320000|2022-02-08 11:05:20|91362.2|91337.2|91360.8|91335.8|91362.9|91337.9|91357.3|91332.3|36
1644318330000|2022-02-08 11:05:30|91360.5|91335.5|91361.9|91336.9|91361.9|91336.9|91358.3|91333.3|39
1644318340000|2022-02-08 11:05:40|91360.6|91335.6|91360.1|91335.1|91362.7|91337.7|91358.4|91333.4|43
1644318350000|2022-02-08 11:05:50|91360.6|91335.6|91359.7|91334.7|91361.1|91336.1|91359.1|91334.1|34
1644318360000|2022-02-08 11:06:00|91359.5|91334.5|91355.5|91330.5|91359.5|91334.5|91355|91330|41
1644318370000|2022-02-08 11:06:10|91355|91330|91344.6|91319.6|91356.1|91331.1|91343.4|91318.4|60
1644318380000|2022-02-08 11:06:20|91344.4|91319.4|91338.4|91288.4|91352.3|91320.5|91323.9|91286.6|57
1644318390000|2022-02-08 11:06:30|91338.2|91288.2|91317.1|91292.1|91338.7|91300.6|91315.7|91281.3|61
1644318400000|2022-02-08 11:06:40|91317.3|91292.3|91322.8|91297.8|91323.3|91298.3|91316.7|91291.7|49
1644318410000|2022-02-08 11:06:50|91322.9|91297.9|91325.1|91300.1|91325.9|91300.9|91320.5|91295.5|48
1644318420000|2022-02-08 11:07:00|91324.7|91299.7|91327.3|91302.3|91327.5|91302.5|91322.7|91297.7|39
1644318430000|2022-02-08 11:07:10|91326.9|91301.9|91332.7|91307.7|91333.7|91308.7|91326.8|91301.8|41
1644318440000|2022-02-08 11:07:20|91333.4|91308.4|91343.4|91318.4|91356.6|91320.3|91332.3|91306.6|49
1644318450000|2022-02-08 11:07:30|91343.5|91318.5|91345.7|91320.7|91348|91323|91339.2|91314.2|50
1644318460000|2022-02-08 11:07:40|91344.9|91319.9|91337.8|91312.8|91346.1|91321.1|91337.3|91312.3|34
1644318470000|2022-02-08 11:07:50|91339|91314|91335.1|91310.1|91339|91314|91334.8|91309.8|36
1644318480000|2022-02-08 11:08:00|91335|91310|91330.7|91305.7|91336.7|91311.7|91329.1|91304.1|31
1644318490000|2022-02-08 11:08:10|91330.5|91305.5|91341.6|91316.6|91354.9|91316.6|91330.5|91301.4|42
1644318500000|2022-02-08 11:08:20|91341.9|91316.9|91336|91311|91346.8|91316.9|91335.2|91296.8|38
1644318510000|2022-02-08 11:08:30|91335.9|91310.9|91332.4|91307.4|91335.9|91310.9|91331|91306|32
1644318520000|2022-02-08 11:08:40|91332.3|91307.3|91336.3|91311.3|91337|91312|91331.9|91306.9|35
1644318530000|2022-02-08 11:08:50|91336.1|91311.1|91341.7|91316.7|91342.1|91317.1|91331.1|91306.1|52
1644318540000|2022-02-08 11:09:00|91341.3|91316.3|91340.8|91315.8|91342.4|91317.4|91339.3|91314.3|48
1644318550000|2022-02-08 11:09:10|91340.7|91315.7|91342.1|91317.1|91342.6|91317.6|91339.2|91314.2|43
1644318560000|2022-02-08 11:09:20|91342.2|91317.2|91337.6|91312.6|91342.3|91317.3|91337.6|91312.6|44
1644318570000|2022-02-08 11:09:30|91337.8|91312.8|91342.4|91317.4|91342.9|91317.9|91337.8|91312.8|36
1644318580000|2022-02-08 11:09:40|91342.5|91317.5|91340.9|91315.9|91343.2|91318.2|91340|91315|28
1644318590000|2022-02-08 11:09:50|91340.4|91315.4|91340|91315|91340.6|91315.6|91339|91314|26
1644318600000|2022-02-08 11:10:00|91340.9|91315.9|91343.8|91318.8|91345.3|91320.3|91340.9|91315.9|65
1644318610000|2022-02-08 11:10:10|91343.5|91318.5|91336.6|91311.6|91345.3|91320.3|91336.4|91311.4|41
1644318620000|2022-02-08 11:10:20|91337.1|91312.1|91332.4|91307.4|91338.1|91313.1|91331.6|91306.6|52
1644318630000|2022-02-08 11:10:30|91331.6|91306.6|91333.9|91308.9|91342.7|91309|91331.6|91292.7|29
1644318640000|2022-02-08 11:10:40|91335.3|91310.3|91328.8|91303.8|91335.3|91310.3|91327.5|91302.5|35
1644318650000|2022-02-08 11:10:50|91328.4|91303.4|91330.3|91305.3|91330.3|91305.3|91326.1|91301.1|25
1644318660000|2022-02-08 11:11:00|91330|91305|91328.3|91303.3|91330|91305|91323|91298|46
1644318670000|2022-02-08 11:11:10|91327.9|91302.9|91317.4|91292.4|91328.7|91303.7|91317.2|91292.2|56
1644318680000|2022-02-08 11:11:20|91317.2|91292.2|91322.1|91297.1|91326.8|91301.8|91317.2|91292.2|47
1644318690000|2022-02-08 11:11:30|91322.9|91297.9|91317.7|91292.7|91322.9|91297.9|91316.5|91291.5|42
1644318700000|2022-02-08 11:11:40|91316.8|91291.8|91320.1|91295.1|91320.1|91295.1|91315.8|91290.8|36
1644318710000|2022-02-08 11:11:50|91320.5|91295.5|91323.1|91298.1|91324|91299|91319.1|91294.1|52
1644318720000|2022-02-08 11:12:00|91323.4|91298.4|91324.3|91299.3|91325.2|91300.2|91323.1|91298.1|33
1644318730000|2022-02-08 11:12:10|91324.7|91299.7|91322.1|91297.1|91325.6|91300.6|91321.8|91296.8|39
1644318740000|2022-02-08 11:12:20|91322|91297|91326.1|91301.1|91326.4|91301.4|91322|91297|29
1644318750000|2022-02-08 11:12:30|91326|91301|91324.1|91299.1|91326|91301|91322.6|91297.6|32
1644318760000|2022-02-08 11:12:40|91323.7|91298.7|91324.5|91299.5|91327.8|91302.8|91323.4|91298.4|32
1644318770000|2022-02-08 11:12:50|91324.4|91299.4|91317.7|91292.7|91324.4|91299.4|91317.7|91292.7|44
1644318780000|2022-02-08 11:13:00|91317.8|91292.8|91320.9|91295.9|91321.7|91296.7|91314.7|91289.7|52
1644318790000|2022-02-08 11:13:10|91321.1|91296.1|91328.6|91303.6|91329.7|91304.7|91321.1|91296.1|56
1644318800000|2022-02-08 11:13:20|91328.2|91303.2|91331.5|91306.5|91332.8|91307.8|91326.1|91301.1|60
1644318810000|2022-02-08 11:13:30|91331.6|91306.6|91335.8|91310.8|91336|91311|91330.3|91305.3|57
1644318820000|2022-02-08 11:13:40|91336.4|91311.4|91344.8|91319.8|91346|91321|91336.4|91311.4|58
1644318830000|2022-02-08 11:13:50|91345.1|91320.1|91344.3|91319.3|91345.7|91320.7|91342.9|91317.9|38
1644318840000|2022-02-08 11:14:00|91344.1|91319.1|91339.9|91314.9|91345|91320|91338.2|91313.2|56
1644318850000|2022-02-08 11:14:10|91340|91315|91338.9|91313.9|91340.7|91315.7|91337.5|91312.5|56
1644318860000|2022-02-08 11:14:20|91338.5|91313.5|91340.5|91315.5|91341|91316|91338.2|91313.2|35
1644318870000|2022-02-08 11:14:30|91340.7|91315.7|91337.6|91312.6|91341.6|91316.6|91336.3|91311.3|51
1644318880000|2022-02-08 11:14:40|91338.2|91313.2|91331.2|91306.2|91339.3|91314.3|91328.1|91303.1|50
1644318890000|2022-02-08 11:14:50|91332|91307|91331.6|91306.6|91332.2|91307.2|91330.1|91305.1|38
1644318900000|2022-02-08 11:15:00|91331.4|91306.4|91338.5|91313.5|91342.3|91317.3|91331.4|91306.4|56
1644318910000|2022-02-08 11:15:10|91338.9|91313.9|91340.1|91315.1|91342.2|91317.2|91338.9|91313.9|42
1644318920000|2022-02-08 11:15:20|91341.1|91316.1|91333.6|91308.6|91341.4|91316.4|91333.3|91308.3|50
1644318930000|2022-02-08 11:15:30|91333.4|91308.4|91335.1|91310.1|91338.1|91313.1|91333|91308|53
1644318940000|2022-02-08 11:15:40|91335.2|91310.2|91336.7|91311.7|91338|91313|91335.2|91310.2|35
1644318950000|2022-02-08 11:15:50|91336.9|91311.9|91328.7|91303.7|91337|91312|91326.5|91301.5|53
1644318960000|2022-02-08 11:16:00|91328.6|91303.6|91334.4|91309.4|91343|91309.6|91328.6|91292.4|41
1644318970000|2022-02-08 11:16:10|91334.5|91309.5|91331.4|91306.4|91334.5|91309.5|91330.4|91305.4|38
1644318980000|2022-02-08 11:16:20|91331.5|91306.5|91325|91300|91331.5|91306.5|91324.5|91299.5|56
1644318990000|2022-02-08 11:16:30|91325.1|91300.1|91330.1|91305.1|91331|91306|91324.4|91299.4|37
1644319000000|2022-02-08 11:16:40|91329.9|91304.9|91332|91307|91334.8|91309.8|91328.9|91303.9|55
1644319010000|2022-02-08 11:16:50|91332.6|91307.6|91334.7|91309.7|91335.7|91310.7|91327.5|91302.5|67
1644319020000|2022-02-08 11:17:00|91334.8|91309.8|91333.9|91308.9|91336.1|91311.1|91330|91305|53
1644319030000|2022-02-08 11:17:10|91333.8|91308.8|91333.7|91308.7|91335.8|91310.8|91331.8|91306.8|41
1644319040000|2022-02-08 11:17:20|91333.6|91308.6|91357.2|91332.2|91357.2|91332.2|91333.6|91308.6|44
1644319050000|2022-02-08 11:17:30|91358.1|91333.1|91358.1|91333.1|91361.1|91336.1|91354.7|91329.7|61
1644319060000|2022-02-08 11:17:40|91358.5|91333.5|91358.7|91333.7|91359.6|91334.6|91355.9|91330.9|49
1644319070000|2022-02-08 11:17:50|91358.3|91333.3|91366.9|91341.9|91367.6|91342.6|91356.4|91331.4|57
1644319080000|2022-02-08 11:18:00|91367.5|91342.5|91365.1|91340.1|91367.5|91342.5|91361.9|91336.9|53
1644319090000|2022-02-08 11:18:10|91366.9|91341.9|91369.8|91344.8|91370.4|91345.4|91364.5|91339.5|55
1644319100000|2022-02-08 11:18:20|91370.4|91345.4|91368.8|91343.8|91372.1|91347.1|91368.3|91343.3|35
1644319110000|2022-02-08 11:18:30|91371.7|91346.7|91405.5|91380.5|91416.8|91391.8|91371.7|91346.7|70
1644319120000|2022-02-08 11:18:40|91405.4|91380.4|91408|91383|91421|91387.1|91399.3|91370.3|60
1644319130000|2022-02-08 11:18:50|91408.3|91383.3|91405|91380|91409|91384|91401.6|91376.6|55
1644319140000|2022-02-08 11:19:00|91404.9|91379.9|91413.1|91388.1|91413.1|91388.1|91404.6|91379.6|51
1644319150000|2022-02-08 11:19:10|91411.8|91386.8|91409.4|91384.4|91412.2|91387.2|91405.2|91380.2|53
1644319160000|2022-02-08 11:19:20|91409.7|91384.7|91408.5|91383.5|91412.7|91387.7|91408.5|91383.5|34
1644319170000|2022-02-08 11:19:30|91409.3|91384.3|91411.5|91386.5|91412.8|91387.8|91409.3|91384.3|28
1644319180000|2022-02-08 11:19:40|91411.4|91386.4|91412.8|91387.8|91413.8|91388.8|91410.6|91385.6|32
1644319190000|2022-02-08 11:19:50|91413.4|91388.4|91422.1|91397.1|91430.8|91405.8|91413.3|91388.3|59
1644319200000|2022-02-08 11:20:00|91422.3|91397.3|91425.1|91400.1|91426.3|91401.3|91421.4|91396.4|45
1644319210000|2022-02-08 11:20:10|91422.6|91397.6|91415.4|91390.4|91422.8|91397.8|91415|91390|54
1644319220000|2022-02-08 11:20:20|91415.1|91390.1|91410.3|91385.3|91416.1|91391.1|91409.5|91384.5|51
1644319230000|2022-02-08 11:20:30|91410.6|91385.6|91412.5|91387.5|91414.1|91389.1|91409.1|91384.1|53
1644319240000|2022-02-08 11:20:40|91413.4|91388.4|91399|91374|91425.3|91389.8|91398.6|91373.6|43
1644319250000|2022-02-08 11:20:50|91399.9|91374.9|91397.3|91372.3|91400.1|91375.1|91397.3|91372.3|24
1644319260000|2022-02-08 11:21:00|91396.8|91371.8|91404.4|91379.4|91404.4|91379.4|91396.2|91371.2|45
1644319270000|2022-02-08 11:21:10|91405.6|91380.6|91400.3|91375.3|91406.1|91381.1|91398.7|91373.7|59
1644319280000|2022-02-08 11:21:20|91400.4|91375.4|91394.4|91369.4|91400.4|91375.4|91392|91367|47
1644319290000|2022-02-08 11:21:30|91394.2|91369.2|91384.6|91359.6|91394.9|91369.9|91384.2|91359.2|28
1644319300000|2022-02-08 11:21:40|91384.5|91359.5|91388.3|91363.3|91388.4|91363.4|91383.1|91358.1|37
1644319310000|2022-02-08 11:21:50|91388.4|91363.4|91389.4|91364.4|91390.3|91365.3|91385.6|91360.6|40
1644319320000|2022-02-08 11:22:00|91391.3|91366.3|91391.8|91366.8|91394.1|91369.1|91388.4|91363.4|46
1644319330000|2022-02-08 11:22:10|91392.2|91367.2|91393.9|91368.9|91394.1|91369.1|91391|91366|28
1644319340000|2022-02-08 11:22:20|91394.1|91369.1|91386.7|91361.7|91394.8|91369.8|91386.3|91361.3|35
1644319350000|2022-02-08 11:22:30|91387.2|91362.2|91387.2|91362.2|91389|91364|91386.9|91361.9|23
1644319360000|2022-02-08 11:22:40|91387.4|91362.4|91386.9|91361.9|91388.3|91363.3|91386.8|91361.8|23
1644319370000|2022-02-08 11:22:50|91386.4|91361.4|91390.9|91365.9|91391.7|91366.7|91386.4|91361.4|19
1644319380000|2022-02-08 11:23:00|91391.7|91366.7|91392.4|91367.4|91392.5|91367.5|91386.8|91361.8|51
1644319390000|2022-02-08 11:23:10|91392.5|91367.5|91393.4|91368.4|91395.5|91370.5|91392|91367|29
1644319400000|2022-02-08 11:23:20|91392.8|91367.8|91404.4|91379.4|91404.9|91379.9|91392.1|91367.1|44
1644319410000|2022-02-08 11:23:30|91404.3|91379.3|91400.8|91375.8|91406.3|91381.3|91399.1|91374.1|44
1644319420000|2022-02-08 11:23:40|91400.9|91375.9|91401.8|91376.8|91402.3|91377.3|91399.8|91374.8|35
1644319430000|2022-02-08 11:23:50|91401.6|91376.6|91396.1|91371.1|91401.8|91376.8|91391.6|91366.6|39
1644319440000|2022-02-08 11:24:00|91394.8|91369.8|91395.4|91370.4|91402.6|91377.6|91393.4|91368.4|46
1644319450000|2022-02-08 11:24:10|91395.5|91370.5|91400|91375|91400|91375|91395.3|91370.3|42
1644319460000|2022-02-08 11:24:20|91399.7|91374.7|91403.7|91378.7|91403.7|91378.7|91399.5|91374.5|33
1644319470000|2022-02-08 11:24:30|91404.1|91379.1|91403.1|91378.1|91404.1|91379.1|91401.9|91376.9|29
1644319480000|2022-02-08 11:24:40|91402.8|91377.8|91393.3|91368.3|91402.8|91377.8|91391.2|91366.2|49
1644319490000|2022-02-08 11:24:50|91393.8|91368.8|91401.8|91376.8|91403.6|91378.6|91393|91368|45
1644319500000|2022-02-08 11:25:00|91401.2|91376.2|91419.1|91394.1|91419.4|91394.4|91399.2|91374.2|54
1644319510000|2022-02-08 11:25:10|91418.7|91393.7|91421.9|91396.9|91422.7|91397.7|91418.7|91393.7|40
1644319520000|2022-02-08 11:25:20|91422.1|91397.1|91421.2|91396.2|91423.2|91398.2|91418.8|91393.8|38
1644319530000|2022-02-08 11:25:30|91421.1|91396.1|91435.6|91410.6|91436.3|91411.3|91420.5|91395.5|43
1644319540000|2022-02-08 11:25:40|91435.7|91410.7|91433.2|91408.2|91436.1|91411.1|91432.7|91407.7|32
1644319550000|2022-02-08 11:25:50|91433.1|91408.1|91435.7|91410.7|91436|91411|91431.6|91406.6|36
1644319560000|2022-02-08 11:26:00|91435.6|91410.6|91436.3|91411.3|91437.7|91412.7|91435.1|91410.1|22
1644319570000|2022-02-08 11:26:10|91435.7|91410.7|91435.9|91410.9|91440.2|91415.2|91435.3|91410.3|43
1644319580000|2022-02-08 11:26:20|91436|91411|91431.2|91406.2|91436|91411|91431|91406|40
1644319590000|2022-02-08 11:26:30|91431.4|91406.4|91429.3|91404.3|91432|91407|91426.9|91401.9|26
1644319600000|2022-02-08 11:26:40|91428.3|91403.3|91428.5|91403.5|91428.5|91403.5|91423.7|91398.7|42
1644319610000|2022-02-08 11:26:50|91428.6|91403.6|91432.1|91407.1|91433.4|91408.4|91427|91402|40
1644319620000|2022-02-08 11:27:00|91432.8|91407.8|91443.8|91418.8|91444.6|91419.6|91431.2|91406.2|59
1644319630000|2022-02-08 11:27:10|91443.9|91418.9|91437.6|91412.6|91444|91419|91436.3|91411.3|47
1644319640000|2022-02-08 11:27:20|91437.7|91412.7|91435.2|91410.2|91440.3|91415.3|91435.2|91410.2|29
1644319650000|2022-02-08 11:27:30|91435.7|91410.7|91429.8|91404.8|91435.7|91410.7|91428.5|91403.5|46
1644319660000|2022-02-08 11:27:40|91429.2|91404.2|91419.2|91394.2|91429.2|91404.2|91416.5|91391.5|46
1644319670000|2022-02-08 11:27:50|91419.6|91394.6|91428.4|91403.4|91428.9|91403.9|91416.1|91391.1|51
1644319680000|2022-02-08 11:28:00|91428.5|91403.5|91428.1|91403.1|91431.1|91406.1|91425.2|91400.2|51
1644319690000|2022-02-08 11:28:10|91428.3|91403.3|91426.5|91401.5|91428.4|91403.4|91423.1|91398.1|47
1644319700000|2022-02-08 11:28:20|91426.4|91401.4|91416.6|91391.6|91429.8|91404.8|91416.1|91391.1|49
1644319710000|2022-02-08 11:28:30|91416.8|91391.8|91420.2|91395.2|91422.8|91397.8|91416.8|91391.8|40
1644319720000|2022-02-08 11:28:40|91420|91395|91421.7|91396.7|91421.8|91396.8|91420|91395|22
1644319730000|2022-02-08 11:28:50|91421.4|91396.4|91416.4|91391.4|91421.6|91396.6|91415.5|91390.5|43
1644319740000|2022-02-08 11:29:00|91416.6|91391.6|91417.9|91392.9|91422.8|91397.8|91416|91391|50
1644319750000|2022-02-08 11:29:10|91417.6|91392.6|91419.6|91394.6|91420|91395|91416.1|91391.1|28
1644319760000|2022-02-08 11:29:20|91419.5|91394.5|91430.4|91405.4|91430.4|91405.4|91419.3|91394.3|48
1644319770000|2022-02-08 11:29:30|91430.6|91405.6|91429.8|91404.8|91431.4|91406.4|91428.4|91403.4|46
1644319780000|2022-02-08 11:29:40|91429.6|91404.6|91429.6|91404.6|91430.9|91405.9|91428.7|91403.7|18
1644319790000|2022-02-08 11:29:50|91429.7|91404.7|91431.7|91406.7|91432.2|91407.2|91429.7|91404.7|23
1644319800000|2022-02-08 11:30:00|91431.3|91406.3|91440.8|91415.8|91440.8|91415.8|91431.3|91406.3|50
1644319810000|2022-02-08 11:30:10|91440.7|91415.7|91442|91417|91445.2|91420.2|91439.8|91414.8|41
1644319820000|2022-02-08 11:30:20|91442.3|91417.3|91435.2|91410.2|91442.3|91417.3|91434.7|91409.7|39
1644319830000|2022-02-08 11:30:30|91435.4|91410.4|91435|91410|91435.6|91410.6|91434.3|91409.3|34
1644319840000|2022-02-08 11:30:40|91434.7|91409.7|91436.9|91411.9|91439.8|91414.8|91434.3|91409.3|36
1644319850000|2022-02-08 11:30:50|91437.1|91412.1|91438.8|91413.8|91438.8|91413.8|91434.7|91409.7|38
1644319860000|2022-02-08 11:31:00|91438.1|91413.1|91433.6|91408.6|91438.1|91413.1|91424.1|91399.1|62
1644319870000|2022-02-08 11:31:10|91434.2|91409.2|91426.5|91401.5|91434.2|91409.2|91426.4|91401.4|51
1644319880000|2022-02-08 11:31:20|91426|91401|91424.6|91399.6|91428|91403|91424.4|91399.4|33
1644319890000|2022-02-08 11:31:30|91425.4|91400.4|91423.6|91398.6|91426.4|91401.4|91423.4|91398.4|26
1644319900000|2022-02-08 11:31:40|91423.5|91398.5|91421.8|91396.8|91424.8|91399.8|91414.6|91389.6|43
1644319910000|2022-02-08 11:31:50|91422.6|91397.6|91419.7|91394.7|91422.7|91397.7|91418.4|91393.4|36
1644319920000|2022-02-08 11:32:00|91419.8|91394.8|91415.8|91390.8|91419.9|91394.9|91415.4|91390.4|48
1644319930000|2022-02-08 11:32:10|91415.9|91390.9|91416|91391|91416.2|91391.2|91414.6|91389.6|30
1644319940000|2022-02-08 11:32:20|91418|91393|91417.5|91392.5|91418|91393|91416.3|91391.3|22
1644319950000|2022-02-08 11:32:30|91417.2|91392.2|91419.4|91394.4|91419.9|91394.9|91415.8|91390.8|34
1644319960000|2022-02-08 11:32:40|91419.7|91394.7|91421.6|91396.6|91421.6|91396.6|91419|91394|18
1644319970000|2022-02-08 11:32:50|91423.4|91398.4|91424.4|91399.4|91427.6|91402.6|91422.7|91397.7|43
1644319980000|2022-02-08 11:33:00|91424.5|91399.5|91426.1|91401.1|91429.3|91404.3|91424.5|91399.5|47
1644319990000|2022-02-08 11:33:10|91426|91401|91426.5|91401.5|91426.8|91401.8|91424.3|91399.3|31
1644320000000|2022-02-08 11:33:20|91426.6|91401.6|91425.9|91400.9|91427.1|91402.1|91425.6|91400.6|25
1644320010000|2022-02-08 11:33:30|91426.4|91401.4|91425.4|91400.4|91426.7|91401.7|91424.2|91399.2|29
1644320020000|2022-02-08 11:33:40|91426.2|91401.2|91418.9|91393.9|91426.5|91401.5|91416.5|91391.5|34
1644320030000|2022-02-08 11:33:50|91418.3|91393.3|91418|91393|91421.8|91396.8|91417.2|91392.2|42
1644320040000|2022-02-08 11:34:00|91418.2|91393.2|91415|91390|91418.9|91393.9|91414.1|91389.1|40
1644320050000|2022-02-08 11:34:10|91414.9|91389.9|91410.7|91385.7|91415.6|91390.6|91410.1|91385.1|42
1644320060000|2022-02-08 11:34:20|91410.6|91385.6|91412.8|91387.8|91413.4|91388.4|91409.7|91384.7|38
1644320070000|2022-02-08 11:34:30|91413.7|91388.7|91410.6|91385.6|91413.8|91388.8|91410.2|91385.2|43
1644320080000|2022-02-08 11:34:40|91411.9|91386.9|91411|91386|91415.5|91390.5|91411|91386|42
1644320090000|2022-02-08 11:34:50|91411.1|91386.1|91413.1|91388.1|91414.9|91389.9|91411.1|91386.1|35
1644320100000|2022-02-08 11:35:00|91416.1|91391.1|91434.5|91409.5|91435.9|91410.9|91416|91391|60
1644320110000|2022-02-08 11:35:10|91434.9|91409.9|91433.6|91408.6|91435.2|91410.2|91431.4|91406.4|53
1644320120000|2022-02-08 11:35:20|91434.7|91409.7|91438.1|91413.1|91442|91417|91434.7|91409.7|43
1644320130000|2022-02-08 11:35:30|91438.2|91413.2|91434.4|91409.4|91438.8|91413.8|91433.5|91408.5|39
1644320140000|2022-02-08 11:35:40|91435.1|91410.1|91438.8|91413.8|91438.8|91413.8|91434|91409|23
1644320150000|2022-02-08 11:35:50|91439.2|91414.2|91438.5|91413.5|91440.4|91415.4|91438.5|91413.5|27
1644320160000|2022-02-08 11:36:00|91438.6|91413.6|91437.8|91412.8|91438.6|91413.6|91436.2|91411.2|19
1644320170000|2022-02-08 11:36:10|91437.7|91412.7|91451.1|91426.1|91451.8|91426.8|91437.7|91412.7|38
1644320180000|2022-02-08 11:36:20|91450.9|91425.9|91466.7|91441.7|91468.6|91443.6|91450.9|91425.9|45
1644320190000|2022-02-08 11:36:30|91466.9|91441.9|91465.4|91440.4|91467.8|91442.8|91465.3|91440.3|31
1644320200000|2022-02-08 11:36:40|91465.5|91440.5|91454.8|91429.8|91466.9|91441.9|91454.8|91429.8|35
1644320210000|2022-02-08 11:36:50|91453.8|91428.8|91434.9|91409.9|91453.8|91428.8|91434.9|91409.9|60
1644320220000|2022-02-08 11:37:00|91434.5|91409.5|91435.4|91410.4|91446.7|91410.6|91431.8|91396.7|36
1644320230000|2022-02-08 11:37:10|91435.5|91410.5|91447.7|91422.7|91452.6|91427.6|91435.5|91410.5|58
1644320240000|2022-02-08 11:37:20|91449|91424|91450.3|91425.3|91451.8|91426.8|91448.9|91423.9|35
1644320250000|2022-02-08 11:37:30|91450.8|91425.8|91451.8|91426.8|91455.8|91430.8|91448.6|91423.6|46
1644320260000|2022-02-08 11:37:40|91452.1|91427.1|91463.2|91438.2|91463.3|91438.3|91452.1|91427.1|55
1644320270000|2022-02-08 11:37:50|91463.9|91438.9|91466|91441|91466.8|91441.8|91463|91438|34
1644320280000|2022-02-08 11:38:00|91467.1|91442.1|91466.1|91441.1|91468.3|91443.3|91465.5|91440.5|35
1644320290000|2022-02-08 11:38:10|91466|91441|91458.7|91433.7|91466.7|91441.7|91457.7|91432.7|39
1644320300000|2022-02-08 11:38:20|91459.1|91434.1|91462.3|91437.3|91462.3|91437.3|91454|91429|55
1644320310000|2022-02-08 11:38:30|91461.7|91436.7|91464.4|91439.4|91464.9|91439.9|91460.1|91435.1|46
1644320320000|2022-02-08 11:38:40|91464.8|91439.8|91458.9|91433.9|91464.8|91439.8|91458.5|91433.5|58
1644320330000|2022-02-08 11:38:50|91459.2|91434.2|91461.4|91436.4|91466|91441|91459.2|91434.2|55
1644320340000|2022-02-08 11:39:00|91461.2|91436.2|91467.5|91442.5|91467.8|91442.8|91460.6|91435.6|51
1644320350000|2022-02-08 11:39:10|91466.8|91441.8|91468.5|91443.5|91470|91445|91463.2|91438.2|51
1644320360000|2022-02-08 11:39:20|91467.8|91442.8|91470.4|91445.4|91471|91446|91461.5|91436.5|45
1644320370000|2022-02-08 11:39:30|91469.9|91444.9|91470.2|91445.2|91470.2|91445.2|91466.9|91441.9|41
1644320380000|2022-02-08 11:39:40|91470.1|91445.1|91469.1|91444.1|91471.8|91446.8|91468.3|91443.3|34
1644320390000|2022-02-08 11:39:50|91468.5|91443.5|91453.1|91428.1|91468.7|91443.7|91452.5|91427.5|62
1644320400000|2022-02-08 11:40:00|91452.5|91427.5|91451.1|91426.1|91455.9|91430.9|91451.1|91426.1|41
1644320410000|2022-02-08 11:40:10|91452.2|91427.2|91459.5|91434.5|91459.5|91434.5|91452.2|91427.2|44
1644320420000|2022-02-08 11:40:20|91459.2|91434.2|91463.5|91438.5|91463.5|91438.5|91458.9|91433.9|40
1644320430000|2022-02-08 11:40:30|91463.6|91438.6|91464.5|91439.5|91466.1|91441.1|91461.1|91436.1|38
1644320440000|2022-02-08 11:40:40|91463.8|91438.8|91464.7|91439.7|91467.8|91442.8|91463|91438|44
1644320450000|2022-02-08 11:40:50|91465.8|91440.8|91458.4|91433.4|91466.3|91441.3|91458.2|91433.2|48
1644320460000|2022-02-08 11:41:00|91458.5|91433.5|91456.1|91431.1|91462.3|91437.3|91455.7|91430.7|47
1644320470000|2022-02-08 11:41:10|91456.7|91431.7|91456.6|91431.6|91458.5|91433.5|91456.2|91431.2|23
1644320480000|2022-02-08 11:41:20|91457.9|91432.9|91457.8|91432.8|91458.8|91433.8|91455.7|91430.7|36
1644320490000|2022-02-08 11:41:30|91458.1|91433.1|91453|91428|91460.1|91435.1|91452.1|91427.1|42
1644320500000|2022-02-08 11:41:40|91453.1|91428.1|91453.3|91428.3|91453.3|91428.3|91451.4|91426.4|31
1644320510000|2022-02-08 11:41:50|91453|91428|91454.5|91429.5|91458.5|91433.5|91452.9|91427.9|41
1644320520000|2022-02-08 11:42:00|91454.6|91429.6|91453.8|91428.8|91455.7|91430.7|91453.3|91428.3|39
1644320530000|2022-02-08 11:42:10|91453.7|91428.7|91456.6|91431.6|91458.3|91433.3|91453.7|91428.7|34
1644320540000|2022-02-08 11:42:20|91456.4|91431.4|91455.2|91430.2|91457.7|91432.7|91454.7|91429.7|33
1644320550000|2022-02-08 11:42:30|91454.9|91429.9|91456.1|91431.1|91456.8|91431.8|91453.5|91428.5|33
1644320560000|2022-02-08 11:42:40|91455.8|91430.8|91454.3|91429.3|91456.4|91431.4|91454.3|91429.3|30
1644320570000|2022-02-08 11:42:50|91454.2|91429.2|91453.3|91428.3|91455.2|91430.2|91452.2|91427.2|27
1644320580000|2022-02-08 11:43:00|91453.6|91428.6|91452|91427|91453.6|91428.6|91451.7|91426.7|28
1644320590000|2022-02-08 11:43:10|91452.5|91427.5|91452.1|91427.1|91453.3|91428.3|91451.6|91426.6|31
1644320600000|2022-02-08 11:43:20|91452.2|91427.2|91448.8|91423.8|91453.8|91428.8|91448.8|91423.8|36
1644320610000|2022-02-08 11:43:30|91448.7|91423.7|91447.4|91422.4|91449.8|91424.8|91447|91422|35
1644320620000|2022-02-08 11:43:40|91447.8|91422.8|91448.9|91423.9|91450.1|91425.1|91438.7|91413.7|46
1644320630000|2022-02-08 11:43:50|91448.7|91423.7|91446.4|91421.4|91449.7|91424.7|91444.3|91419.3|39
1644320640000|2022-02-08 11:44:00|91446.3|91421.3|91445|91420|91447.6|91422.6|91445|91420|19
1644320650000|2022-02-08 11:44:10|91446.4|91421.4|91444|91419|91448.5|91423.5|91444|91419|22
1644320660000|2022-02-08 11:44:20|91444.2|91419.2|91439.8|91414.8|91444.4|91419.4|91438.1|91413.1|28
1644320670000|2022-02-08 11:44:30|91439.9|91414.9|91430|91405|91439.9|91414.9|91428.8|91403.8|44
1644320680000|2022-02-08 11:44:40|91430.1|91405.1|91431.2|91406.2|91432.7|91407.7|91429.7|91404.7|51
1644320690000|2022-02-08 11:44:50|91431.8|91406.8|91413.9|91388.9|91432.7|91407.7|91413.1|91388.1|47
1644320700000|2022-02-08 11:45:00|91413.7|91388.7|91413.6|91388.6|91415.5|91390.5|91413.1|91388.1|31
1644320710000|2022-02-08 11:45:10|91413.5|91388.5|91415.7|91390.7|91416.9|91391.9|91413.5|91388.5|26
1644320720000|2022-02-08 11:45:20|91415.8|91390.8|91398.4|91373.4|91415.8|91390.8|91396.1|91371.1|47
1644320730000|2022-02-08 11:45:30|91398.3|91373.3|91396.8|91371.8|91402.9|91373.6|91379|91352.9|61
1644320740000|2022-02-08 11:45:40|91397.1|91372.1|91394.3|91369.3|91401.8|91376.8|91394.3|91369.3|51
1644320750000|2022-02-08 11:45:50|91395|91370|91392.5|91367.5|91395|91370|91391.3|91366.3|41
1644320760000|2022-02-08 11:46:00|91392.6|91367.6|91383.5|91358.5|91392.6|91367.6|91382.3|91357.3|40
1644320770000|2022-02-08 11:46:10|91383.1|91358.1|91391.5|91366.5|91391.8|91366.8|91382.8|91357.8|48
1644320780000|2022-02-08 11:46:20|91391.9|91366.9|91390.2|91365.2|91392.8|91367.8|91386.4|91361.4|48
1644320790000|2022-02-08 11:46:30|91390.4|91365.4|91394.1|91369.1|91394.1|91369.1|91389.9|91364.9|29
1644320800000|2022-02-08 11:46:40|91393.4|91368.4|91400.8|91375.8|91400.8|91375.8|91393|91368|26
1644320810000|2022-02-08 11:46:50|91398.7|91373.7|91405.8|91380.8|91405.9|91380.9|91398.7|91373.7|30
1644320820000|2022-02-08 11:47:00|91405.6|91380.6|91405.6|91380.6|91406.8|91381.8|91402.3|91377.3|44
1644320830000|2022-02-08 11:47:10|91405.4|91380.4|91403.3|91378.3|91406.5|91381.5|91402.4|91377.4|32
1644320840000|2022-02-08 11:47:20|91402.1|91377.1|91406.3|91381.3|91407.2|91382.2|91401.4|91376.4|48
1644320850000|2022-02-08 11:47:30|91406.2|91381.2|91403.7|91378.7|91406.2|91381.2|91402.4|91377.4|28
1644320860000|2022-02-08 11:47:40|91403.8|91378.8|91404.8|91379.8|91404.8|91379.8|91403.6|91378.6|10
1644320870000|2022-02-08 11:47:50|91404.2|91379.2|91404.4|91379.4|91404.5|91379.5|91404.1|91379.1|15
1644320880000|2022-02-08 11:48:00|91404.8|91379.8|91396.8|91371.8|91406.4|91381.4|91396.5|91371.5|42
1644320890000|2022-02-08 11:48:10|91398.9|91373.9|91402.5|91377.5|91402.5|91377.5|91398.9|91373.9|24
1644320900000|2022-02-08 11:48:20|91401.7|91376.7|91400.2|91375.2|91401.8|91376.8|91399.9|91374.9|20
1644320910000|2022-02-08 11:48:30|91400|91375|91399.8|91374.8|91400.1|91375.1|91392.2|91367.2|47
1644320920000|2022-02-08 11:48:40|91399.1|91374.1|91399.8|91374.8|91399.9|91374.9|91398.9|91373.9|21
1644320930000|2022-02-08 11:48:50|91400|91375|91399.7|91374.7|91400|91375|91399.3|91374.3|16
1644320940000|2022-02-08 11:49:00|91399.8|91374.8|91403|91378|91405|91380|91399.6|91374.6|23
1644320950000|2022-02-08 11:49:10|91403.6|91378.6|91403.4|91378.4|91404.8|91379.8|91401.2|91376.2|31
1644320960000|2022-02-08 11:49:20|91403.5|91378.5|91405.2|91380.2|91405.7|91380.7|91400.7|91375.7|45
1644320970000|2022-02-08 11:49:30|91405.1|91380.1|91404.8|91379.8|91406.4|91381.4|91404.1|91379.1|27
1644320980000|2022-02-08 11:49:40|91404.5|91379.5|91401.9|91376.9|91405.2|91380.2|91400.6|91375.6|24
1644320990000|2022-02-08 11:49:50|91401.8|91376.8|91398|91373|91401.8|91376.8|91398|91373|27
1644321000000|2022-02-08 11:50:00|91397.6|91372.6|91395.2|91370.2|91398.5|91373.5|91393.5|91368.5|36
1644321010000|2022-02-08 11:50:10|91394.7|91369.7|91392.1|91367.1|91398.4|91373.4|91390.9|91365.9|41
1644321020000|2022-02-08 11:50:20|91391.6|91366.6|91385.4|91360.4|91391.6|91366.6|91383.9|91358.9|43
1644321030000|2022-02-08 11:50:30|91384.8|91359.8|91384.7|91359.7|91388.5|91363.5|91380.6|91355.6|40
1644321040000|2022-02-08 11:50:40|91385.1|91360.1|91377.6|91352.6|91385.9|91360.9|91377.5|91352.5|44
1644321050000|2022-02-08 11:50:50|91377.1|91352.1|91377|91352|91377.3|91352.3|91376.4|91351.4|19
1644321060000|2022-02-08 11:51:00|91376.3|91351.3|91379.8|91354.8|91379.8|91354.8|91375.9|91350.9|36
1644321070000|2022-02-08 11:51:10|91380.3|91355.3|91380.5|91355.5|91381.5|91356.5|91379.2|91354.2|23
1644321080000|2022-02-08 11:51:20|91380.4|91355.4|91381.3|91356.3|91381.3|91356.3|91378.5|91353.5|30
1644321090000|2022-02-08 11:51:30|91380.1|91355.1|91382.5|91357.5|91382.9|91357.9|91378.9|91353.9|39
1644321100000|2022-02-08 11:51:40|91382.4|91357.4|91392.8|91367.8|91393.5|91368.5|91382.4|91357.4|46
1644321110000|2022-02-08 11:51:50|91392|91367|91404.5|91379.5|91407.5|91382.5|91392|91367|43
1644321120000|2022-02-08 11:52:00|91404.7|91379.7|91409.1|91384.1|91411|91386|91404.3|91379.3|55
1644321130000|2022-02-08 11:52:10|91409.5|91384.5|91417.2|91392.2|91417.2|91392.2|91409.3|91384.3|47
1644321140000|2022-02-08 11:52:20|91416.1|91391.1|91415.4|91390.4|91416.6|91391.6|91414.5|91389.5|27
1644321150000|2022-02-08 11:52:30|91413.4|91388.4|91409.9|91384.9|91413.9|91388.9|91408|91383|49
1644321160000|2022-02-08 11:52:40|91409.6|91384.6|91409.4|91384.4|91410.7|91385.7|91408.1|91383.1|34
1644321170000|2022-02-08 11:52:50|91409.8|91384.8|91411.8|91386.8|91412.4|91387.4|91408.9|91383.9|37
1644321180000|2022-02-08 11:53:00|91411.9|91386.9|91411.7|91386.7|91413.2|91388.2|91409.7|91384.7|38
1644321190000|2022-02-08 11:53:10|91411.3|91386.3|91414.9|91389.9|91415.8|91390.8|91409|91384|32
1644321200000|2022-02-08 11:53:20|91415.3|91390.3|91412.7|91387.7|91422.6|91397.6|91412.1|91387.1|45
1644321210000|2022-02-08 11:53:30|91412.6|91387.6|91413.2|91388.2|91414.2|91389.2|91411.9|91386.9|24
1644321220000|2022-02-08 11:53:40|91413.3|91388.3|91413.8|91388.8|91414.9|91389.9|91412.8|91387.8|33
1644321230000|2022-02-08 11:53:50|91413.9|91388.9|91413.6|91388.6|91414.8|91389.8|91413|91388|19
1644321240000|2022-02-08 11:54:00|91413.2|91388.2|91412.1|91387.1|91413.7|91388.7|91412.1|91387.1|18
1644321250000|2022-02-08 11:54:10|91412.3|91387.3|91411.6|91386.6|91412.7|91387.7|91411.4|91386.4|32
1644321260000|2022-02-08 11:54:20|91411.8|91386.8|91416.8|91391.8|91416.9|91391.9|91411.6|91386.6|36
1644321270000|2022-02-08 11:54:30|91416.1|91391.1|91410.8|91385.8|91416.8|91391.8|91410.8|91385.8|28
1644321280000|2022-02-08 11:54:40|91411|91386|91412.1|91387.1|91412.2|91387.2|91410.3|91385.3|26
1644321290000|2022-02-08 11:54:50|91412.2|91387.2|91419.5|91394.5|91420.4|91395.4|91410.8|91385.8|33
1644321300000|2022-02-08 11:55:00|91419.3|91394.3|91420.6|91395.6|91420.6|91395.6|91413.5|91388.5|48
1644321310000|2022-02-08 11:55:10|91417.6|91392.6|91415.3|91390.3|91417.6|91392.6|91412.3|91387.3|46
1644321320000|2022-02-08 11:55:20|91415.4|91390.4|91415.8|91390.8|91418.4|91393.4|91413.3|91388.3|56
1644321330000|2022-02-08 11:55:30|91415.6|91390.6|91414.3|91389.3|91418.5|91393.5|91414|91389|54
1644321340000|2022-02-08 11:55:40|91414.4|91389.4|91415.5|91390.5|91417.4|91392.4|91414.3|91389.3|48
1644321350000|2022-02-08 11:55:50|91415.3|91390.3|91410.2|91385.2|91418.1|91393.1|91408.4|91383.4|49
1644321360000|2022-02-08 11:56:00|91410.4|91385.4|91417.8|91392.8|91419.4|91394.4|91410.4|91385.4|52
1644321370000|2022-02-08 11:56:10|91415.3|91390.3|91413.4|91388.4|91417.8|91392.8|91410.6|91385.6|49
1644321380000|2022-02-08 11:56:20|91413.2|91388.2|91411.3|91386.3|91413.2|91388.2|91407.8|91382.8|52
1644321390000|2022-02-08 11:56:30|91411.4|91386.4|91413.2|91388.2|91414.2|91389.2|91410.3|91385.3|31
1644321400000|2022-02-08 11:56:40|91413|91388|91407.1|91382.1|91413.1|91388.1|91406.3|91381.3|29
1644321410000|2022-02-08 11:56:50|91407.6|91382.6|91412.7|91387.7|91412.7|91387.7|91404.8|91379.8|36
1644321420000|2022-02-08 11:57:00|91412.2|91387.2|91407.6|91382.6|91412.3|91387.3|91406.7|91381.7|33
1644321430000|2022-02-08 11:57:10|91407.3|91382.3|91409.2|91384.2|91409.6|91384.6|91403.7|91378.7|48
1644321440000|2022-02-08 11:57:20|91408.9|91383.9|91410.4|91385.4|91411.1|91386.1|91408.1|91383.1|38
1644321450000|2022-02-08 11:57:30|91410.1|91385.1|91403.4|91378.4|91411.5|91386.5|91401.7|91376.7|50
1644321460000|2022-02-08 11:57:40|91403.3|91378.3|91406.9|91381.9|91408.4|91383.4|91402.3|91377.3|47
1644321470000|2022-02-08 11:57:50|91407.4|91382.4|91399.3|91374.3|91408.7|91383.7|91397.1|91372.1|62
1644321480000|2022-02-08 11:58:00|91398.6|91373.6|91398.8|91373.8|91399.5|91374.5|91398.1|91373.1|50
1644321490000|2022-02-08 11:58:10|91399.1|91374.1|91394|91369|91399.1|91374.1|91388|91363|70
1644321500000|2022-02-08 11:58:20|91393.4|91368.4|91385.6|91360.6|91393.4|91368.4|91381.4|91356.4|71
1644321510000|2022-02-08 11:58:30|91385.7|91360.7|91401.6|91376.6|91403.2|91378.2|91378.3|91353.3|59
1644321520000|2022-02-08 11:58:40|91399.9|91374.9|91415.3|91390.3|91420|91395|91398.8|91373.8|60
1644321530000|2022-02-08 11:58:50|91415.6|91390.6|91423.6|91398.6|91424.8|91399.8|91415.4|91390.4|46
1644321540000|2022-02-08 11:59:00|91423.8|91398.8|91407.7|91382.7|91424.3|91399.3|91407|91382|39
1644321550000|2022-02-08 11:59:10|91408.9|91383.9|91405.7|91380.7|91409.2|91384.2|91402|91377|74
1644321560000|2022-02-08 11:59:20|91405.3|91380.3|91403.7|91378.7|91407.3|91382.3|91399.4|91374.4|58
1644321570000|2022-02-08 11:59:30|91404.3|91379.3|91404.4|91379.4|91404.5|91379.5|91400.6|91375.6|44
1644321580000|2022-02-08 11:59:40|91404.5|91379.5|91400.1|91375.1|91405.2|91380.2|91397.4|91372.4|49
1644321590000|2022-02-08 11:59:50|91400.4|91375.4|91400.4|91375.4|91402.4|91377.4|91392.6|91367.6|51
1644321600000|2022-02-08 12:00:00|91400.8|91375.8|91371.2|91346.2|91402.9|91377.9|91371.2|91346.2|60
1644321610000|2022-02-08 12:00:10|91372.8|91347.8|91406.2|91381.2|91406.2|91381.2|91367.6|91342.6|60
1644321620000|2022-02-08 12:00:20|91406.8|91381.8|91419.1|91394.1|91425.2|91400.2|91406.4|91381.4|59
1644321630000|2022-02-08 12:00:30|91419.3|91394.3|91427|91402|91427.6|91402.6|91418.5|91393.5|43
1644321640000|2022-02-08 12:00:40|91427.3|91402.3|91425.5|91400.5|91427.4|91402.4|91419.8|91394.8|58
1644321650000|2022-02-08 12:00:50|91426.2|91401.2|91429.8|91404.8|91430.9|91405.9|91421.3|91396.3|49
1644321660000|2022-02-08 12:01:00|91429.7|91404.7|91430.5|91405.5|91431.8|91406.8|91429.1|91404.1|45
1644321670000|2022-02-08 12:01:10|91430.6|91405.6|91427|91402|91430.6|91405.6|91426.4|91401.4|36
1644321680000|2022-02-08 12:01:20|91426.8|91401.8|91428.6|91403.6|91430.8|91405.8|91426.1|91401.1|47
1644321690000|2022-02-08 12:01:30|91427|91402|91425.5|91400.5|91429.9|91404.9|91424.5|91399.5|53
1644321700000|2022-02-08 12:01:40|91426.2|91401.2|91429.3|91404.3|91431|91406|91426.1|91401.1|46
1644321710000|2022-02-08 12:01:50|91429.2|91404.2|91425.1|91400.1|91429.2|91404.2|91424.1|91399.1|56
1644321720000|2022-02-08 12:02:00|91425.5|91400.5|91429.2|91404.2|91431.7|91406.7|91425.3|91400.3|41
1644321730000|2022-02-08 12:02:10|91429.1|91404.1|91404.9|91379.9|91430.7|91405.7|91404.9|91379.9|54
1644321740000|2022-02-08 12:02:20|91405.3|91380.3|91408.4|91383.4|91409.1|91384.1|91405.3|91380.3|54
1644321750000|2022-02-08 12:02:30|91408.3|91383.3|91432.7|91407.7|91433.1|91408.1|91408|91383|46
1644321760000|2022-02-08 12:02:40|91432.3|91407.3|91433|91408|91436.2|91411.2|91431.7|91406.7|42
1644321770000|2022-02-08 12:02:50|91432.9|91407.9|91440.4|91415.4|91440.9|91415.9|91432.3|91407.3|44
1644321780000|2022-02-08 12:03:00|91439.6|91414.6|91435.2|91410.2|91439.8|91414.8|91435.2|91410.2|34
1644321790000|2022-02-08 12:03:10|91435.3|91410.3|91440.6|91415.6|91441.4|91416.4|91435|91410|39
1644321800000|2022-02-08 12:03:20|91440.7|91415.7|91441.1|91416.1|91442.7|91417.7|91440|91415|35
1644321810000|2022-02-08 12:03:30|91441|91416|91443.8|91418.8|91446.5|91421.5|91440.6|91415.6|44
1644321820000|2022-02-08 12:03:40|91443.7|91418.7|91444.7|91419.7|91446.9|91421.9|91442.6|91417.6|43
1644321830000|2022-02-08 12:03:50|91444.4|91419.4|91450.8|91425.8|91453.7|91428.7|91443|91418|49
1644321840000|2022-02-08 12:04:00|91450.7|91425.7|91440.4|91415.4|91452.5|91427.5|91438.4|91413.4|48
1644321850000|2022-02-08 12:04:10|91438.7|91413.7|91436.9|91411.9|91438.9|91413.9|91436.9|91411.9|29
1644321860000|2022-02-08 12:04:20|91437.2|91412.2|91427.9|91402.9|91437.6|91412.6|91427.9|91402.9|39
1644321870000|2022-02-08 12:04:30|91427.4|91402.4|91433.8|91408.8|91434|91409|91424.8|91399.8|37
1644321880000|2022-02-08 12:04:40|91433.7|91408.7|91438.2|91413.2|91438.3|91413.3|91433.7|91408.7|31
1644321890000|2022-02-08 12:04:50|91438.5|91413.5|91441.4|91416.4|91442.6|91417.6|91438.5|91413.5|30
1644321900000|2022-02-08 12:05:00|91441.1|91416.1|91437.7|91412.7|91450.6|91416.7|91434.8|91398.8|35
1644321910000|2022-02-08 12:05:10|91438.2|91413.2|91437.8|91412.8|91438.6|91413.6|91435.5|91410.5|36
1644321920000|2022-02-08 12:05:20|91437.6|91412.6|91436.1|91411.1|91438|91413|91432.3|91407.3|38
1644321930000|2022-02-08 12:05:30|91435.6|91410.6|91444.3|91419.3|91445.2|91420.2|91435.6|91410.6|37
1644321940000|2022-02-08 12:05:40|91444.9|91419.9|91442.2|91417.2|91446.2|91421.2|91441.8|91416.8|32
1644321950000|2022-02-08 12:05:50|91441.7|91416.7|91438.2|91413.2|91442.8|91417.8|91437.3|91412.3|30
1644321960000|2022-02-08 12:06:00|91436.8|91411.8|91429.1|91404.1|91437.9|91412.9|91427.9|91402.9|50
1644321970000|2022-02-08 12:06:10|91429.3|91404.3|91420.7|91395.7|91430.9|91405.9|91419.7|91394.7|43
1644321980000|2022-02-08 12:06:20|91420.5|91395.5|91420.8|91395.8|91422.3|91397.3|91419.9|91394.9|37
1644321990000|2022-02-08 12:06:30|91420.9|91395.9|91423.9|91398.9|91426.2|91401.2|91420.9|91395.9|43
1644322000000|2022-02-08 12:06:40|91422.8|91397.8|91422.2|91397.2|91422.8|91397.8|91420.6|91395.6|33
1644322010000|2022-02-08 12:06:50|91422.4|91397.4|91418.5|91393.5|91423.6|91398.6|91418.5|91393.5|36
1644322020000|2022-02-08 12:07:00|91418.6|91393.6|91422.8|91397.8|91424.2|91399.2|91418.6|91393.6|37
1644322030000|2022-02-08 12:07:10|91424|91399|91443.3|91418.3|91443.3|91418.3|91424|91399|53
1644322040000|2022-02-08 12:07:20|91444.1|91419.1|91445|91420|91445.4|91420.4|91442.5|91417.5|31
1644322050000|2022-02-08 12:07:30|91445.1|91420.1|91445.1|91420.1|91449.4|91424.4|91443.7|91418.7|28
1644322060000|2022-02-08 12:07:40|91444.8|91419.8|91444.3|91419.3|91445.6|91420.6|91441.1|91416.1|34
1644322070000|2022-02-08 12:07:50|91444.4|91419.4|91444.1|91419.1|91445.1|91420.1|91443.5|91418.5|21
1644322080000|2022-02-08 12:08:00|91443.5|91418.5|91439.6|91414.6|91444.9|91419.9|91439.6|91414.6|36
1644322090000|2022-02-08 12:08:10|91441.2|91416.2|91441.9|91416.9|91444.2|91419.2|91440.2|91415.2|29
1644322100000|2022-02-08 12:08:20|91441.8|91416.8|91441.7|91416.7|91443.1|91418.1|91441|91416|29
1644322110000|2022-02-08 12:08:30|91442|91417|91439|91414|91443.8|91418.8|91438.7|91413.7|40
1644322120000|2022-02-08 12:08:40|91439.5|91414.5|91435.8|91410.8|91439.5|91414.5|91432.9|91407.9|31
1644322130000|2022-02-08 12:08:50|91436.7|91411.7|91438.8|91413.8|91439.3|91414.3|91434.8|91409.8|32
1644322140000|2022-02-08 12:09:00|91438.6|91413.6|91444.3|91419.3|91444.3|91419.3|91437.6|91412.6|41
1644322150000|2022-02-08 12:09:10|91443.7|91418.7|91444.4|91419.4|91448.9|91423.9|91442.8|91417.8|47
1644322160000|2022-02-08 12:09:20|91444.6|91419.6|91438.1|91413.1|91444.6|91419.6|91435.2|91410.2|48
1644322170000|2022-02-08 12:09:30|91436.8|91411.8|91436.5|91411.5|91437.5|91412.5|91432.4|91407.4|39
1644322180000|2022-02-08 12:09:40|91437.1|91412.1|91430.5|91405.5|91437.1|91412.1|91427.3|91402.3|48
1644322190000|2022-02-08 12:09:50|91430.6|91405.6|91432.8|91407.8|91432.8|91407.8|91427.4|91402.4|38
1644322200000|2022-02-08 12:10:00|91433|91408|91438.1|91413.1|91438.1|91413.1|91432.8|91407.8|39
1644322210000|2022-02-08 12:10:10|91438.4|91413.4|91435.9|91410.9|91438.6|91413.6|91434.7|91409.7|31
1644322220000|2022-02-08 12:10:20|91437.1|91412.1|91427.4|91402.4|91439.5|91414.5|91426.4|91401.4|44
1644322230000|2022-02-08 12:10:30|91428|91403|91438.7|91413.7|91438.7|91413.7|91428|91403|45
1644322240000|2022-02-08 12:10:40|91438.9|91413.9|91443|91418|91443|91418|91437.8|91412.8|37
1644322250000|2022-02-08 12:10:50|91442.2|91417.2|91443.4|91418.4|91444.7|91419.7|91441.2|91416.2|33
1644322260000|2022-02-08 12:11:00|91443.1|91418.1|91442.6|91417.6|91447.2|91422.2|91441.9|91416.9|36
1644322270000|2022-02-08 12:11:10|91441.9|91416.9|91440.2|91415.2|91442.6|91417.6|91440.2|91415.2|42
1644322280000|2022-02-08 12:11:20|91440.5|91415.5|91444.6|91419.6|91444.7|91419.7|91440.3|91415.3|34
1644322290000|2022-02-08 12:11:30|91444.4|91419.4|91447.1|91422.1|91449|91424|91443.9|91418.9|43
1644322300000|2022-02-08 12:11:40|91446|91421|91447.7|91422.7|91448.7|91423.7|91446|91421|30
1644322310000|2022-02-08 12:11:50|91447.4|91422.4|91448.7|91423.7|91449|91424|91446.7|91421.7|23
1644322320000|2022-02-08 12:12:00|91448.8|91423.8|91448.1|91423.1|91449.7|91424.7|91447.5|91422.5|39
1644322330000|2022-02-08 12:12:10|91448.2|91423.2|91447.9|91422.9|91451|91426|91446.2|91421.2|38
1644322340000|2022-02-08 12:12:20|91448|91423|91431.8|91406.8|91449.9|91424.9|91431.1|91406.1|55
1644322350000|2022-02-08 12:12:30|91431.6|91406.6|91419.7|91394.7|91433.5|91408.5|91418.3|91393.3|58
1644322360000|2022-02-08 12:12:40|91420.1|91395.1|91416.4|91391.4|91421|91396|91416.1|91391.1|39
1644322370000|2022-02-08 12:12:50|91416.6|91391.6|91421.5|91396.5|91421.5|91396.5|91416.6|91391.6|36
1644322380000|2022-02-08 12:13:00|91422.2|91397.2|91421.5|91396.5|91426|91401|91420.9|91395.9|50
1644322390000|2022-02-08 12:13:10|91421.6|91396.6|91426.3|91401.3|91427.2|91402.2|91421.5|91396.5|30
1644322400000|2022-02-08 12:13:20|91427.3|91402.3|91425.7|91400.7|91427.3|91402.3|91424.4|91399.4|24
1644322410000|2022-02-08 12:13:30|91425.5|91400.5|91422.6|91397.6|91425.5|91400.5|91420.7|91395.7|40
1644322420000|2022-02-08 12:13:40|91423.3|91398.3|91423.4|91398.4|91430|91405|91421.8|91396.8|48
1644322430000|2022-02-08 12:13:50|91423.1|91398.1|91425.3|91400.3|91426.9|91401.9|91422.7|91397.7|48
1644322440000|2022-02-08 12:14:00|91425.6|91400.6|91423.6|91398.6|91425.7|91400.7|91422.1|91397.1|48
1644322450000|2022-02-08 12:14:10|91423.5|91398.5|91415.8|91390.8|91424|91399|91415.8|91390.8|42
1644322460000|2022-02-08 12:14:20|91417|91392|91417.2|91392.2|91417.2|91392.2|91412.5|91387.5|48
1644322470000|2022-02-08 12:14:30|91417.7|91392.7|91415.8|91390.8|91420.7|91395.7|91415.5|91390.5|52
1644322480000|2022-02-08 12:14:40|91416.1|91391.1|91420.1|91395.1|91421.3|91396.3|91414.5|91389.5|50
1644322490000|2022-02-08 12:14:50|91420.3|91395.3|91420.9|91395.9|91420.9|91395.9|91419.3|91394.3|23
1644322500000|2022-02-08 12:15:00|91420.7|91395.7|91426.8|91401.8|91430.5|91405.5|91420.3|91395.3|49
1644322510000|2022-02-08 12:15:10|91426|91401|91429.3|91404.3|91430.4|91405.4|91426|91401|39
1644322520000|2022-02-08 12:15:20|91429.9|91404.9|91429.7|91404.7|91432.5|91407.5|91427.8|91402.8|41
1644322530000|2022-02-08 12:15:30|91429.5|91404.5|91429.1|91404.1|91430.2|91405.2|91428.6|91403.6|34
1644322540000|2022-02-08 12:15:40|91428.9|91403.9|91434.3|91409.3|91434.3|91409.3|91428.9|91403.9|45
1644322550000|2022-02-08 12:15:50|91434.1|91409.1|91432.1|91407.1|91434.8|91409.8|91430.7|91405.7|48
1644322560000|2022-02-08 12:16:00|91432.2|91407.2|91423.2|91398.2|91432.2|91407.2|91421.6|91396.6|53
1644322570000|2022-02-08 12:16:10|91423.3|91398.3|91432|91407|91439.3|91407.6|91422.8|91388.4|39
1644322580000|2022-02-08 12:16:20|91432.2|91407.2|91430.5|91405.5|91432.6|91407.6|91430.5|91405.5|29
1644322590000|2022-02-08 12:16:30|91430.1|91405.1|91430.7|91405.7|91431|91406|91428.1|91403.1|33
1644322600000|2022-02-08 12:16:40|91430.1|91405.1|91435.2|91410.2|91435.8|91410.8|91430.1|91405.1|43
1644322610000|2022-02-08 12:16:50|91435.5|91410.5|91437.3|91412.3|91439.6|91414.6|91435.5|91410.5|42
1644322620000|2022-02-08 12:17:00|91437.5|91412.5|91436.4|91411.4|91438.2|91413.2|91436.4|91411.4|33
1644322630000|2022-02-08 12:17:10|91435.3|91410.3|91437.3|91412.3|91437.3|91412.3|91434.6|91409.6|30
1644322640000|2022-02-08 12:17:20|91437.2|91412.2|91444.8|91419.8|91446.1|91421.1|91436.9|91411.9|35
1644322650000|2022-02-08 12:17:30|91444.9|91419.9|91445.6|91420.6|91446.3|91421.3|91444.6|91419.6|28
1644322660000|2022-02-08 12:17:40|91445.3|91420.3|91446.2|91421.2|91446.3|91421.3|91444.9|91419.9|34
1644322670000|2022-02-08 12:17:50|91445.9|91420.9|91447.5|91422.5|91447.5|91422.5|91445|91420|29
1644322680000|2022-02-08 12:18:00|91448.2|91423.2|91450.7|91425.7|91451.7|91426.7|91445.2|91420.2|50
1644322690000|2022-02-08 12:18:10|91450.9|91425.9|91450.7|91425.7|91451.3|91426.3|91450.2|91425.2|29
1644322700000|2022-02-08 12:18:20|91450.5|91425.5|91451.8|91426.8|91452.8|91427.8|91450.3|91425.3|24
1644322710000|2022-02-08 12:18:30|91452.3|91427.3|91455.8|91430.8|91458.2|91433.2|91450.7|91425.7|44
1644322720000|2022-02-08 12:18:40|91455.7|91430.7|91456.8|91431.8|91457.4|91432.4|91455|91430|43
1644322730000|2022-02-08 12:18:50|91457.8|91432.8|91456|91431|91457.8|91432.8|91454.8|91429.8|49
1644322740000|2022-02-08 12:19:00|91456.1|91431.1|91454.3|91429.3|91457.2|91432.2|91453.3|91428.3|44
1644322750000|2022-02-08 12:19:10|91453.8|91428.8|91450|91425|91466.4|91430.8|91449.8|91416.4|41
1644322760000|2022-02-08 12:19:20|91449.5|91424.5|91449.5|91424.5|91451.5|91426.5|91448.1|91423.1|36
1644322770000|2022-02-08 12:19:30|91449.9|91424.9|91446.5|91421.5|91451.1|91426.1|91445.4|91420.4|39
1644322780000|2022-02-08 12:19:40|91446.3|91421.3|91438|91413|91448.9|91423.9|91437|91412|42
1644322790000|2022-02-08 12:19:50|91437.3|91412.3|91447.2|91422.2|91448|91423|91436.5|91411.5|42
1644322800000|2022-02-08 12:20:00|91443.7|91418.7|91445.7|91420.7|91448.8|91423.8|91443|91418|40
1644322810000|2022-02-08 12:20:10|91444.7|91419.7|91448.3|91423.3|91450.6|91425.6|91443.8|91418.8|41
1644322820000|2022-02-08 12:20:20|91447.8|91422.8|91448.8|91423.8|91449|91424|91447.3|91422.3|32
1644322830000|2022-02-08 12:20:30|91448.7|91423.7|91447.9|91422.9|91449.6|91424.6|91447.9|91422.9|27
1644322840000|2022-02-08 12:20:40|91448|91423|91448.5|91423.5|91450.8|91425.8|91444.8|91419.8|32
1644322850000|2022-02-08 12:20:50|91448.3|91423.3|91448.7|91423.7|91449.8|91424.8|91441.8|91416.8|43
1644322860000|2022-02-08 12:21:00|91448.3|91423.3|91457.9|91432.9|91459|91434|91447.3|91422.3|47
1644322870000|2022-02-08 12:21:10|91458.2|91433.2|91456.1|91431.1|91458.7|91433.7|91454.7|91429.7|30
1644322880000|2022-02-08 12:21:20|91456.6|91431.6|91458.1|91433.1|91460.4|91435.4|91456.3|91431.3|40
1644322890000|2022-02-08 12:21:30|91457.5|91432.5|91453.9|91428.9|91458.3|91433.3|91448.8|91423.8|49
1644322900000|2022-02-08 12:21:40|91453.7|91428.7|91454.7|91429.7|91455.5|91430.5|91449.1|91424.1|40
1644322910000|2022-02-08 12:21:50|91454.5|91429.5|91448.7|91423.7|91456.2|91431.2|91447.9|91422.9|34
1644322920000|2022-02-08 12:22:00|91449.4|91424.4|91446.8|91421.8|91451.6|91426.6|91443.4|91418.4|55
1644322930000|2022-02-08 12:22:10|91448.6|91423.6|91452.1|91427.1|91453|91428|91448.6|91423.6|45
1644322940000|2022-02-08 12:22:20|91453.4|91428.4|91450.9|91425.9|91453.6|91428.6|91449.4|91424.4|32
1644322950000|2022-02-08 12:22:30|91450.3|91425.3|91456.2|91431.2|91456.5|91431.5|91450|91425|36
1644322960000|2022-02-08 12:22:40|91456.8|91431.8|91454.9|91429.9|91457.3|91432.3|91454.8|91429.8|19
1644322970000|2022-02-08 12:22:50|91455.1|91430.1|91455.1|91430.1|91458|91433|91454.4|91429.4|37
1644322980000|2022-02-08 12:23:00|91454.4|91429.4|91454.7|91429.7|91455.7|91430.7|91453.6|91428.6|33
1644322990000|2022-02-08 12:23:10|91456.3|91431.3|91454|91429|91456.3|91431.3|91453.9|91428.9|23
1644323000000|2022-02-08 12:23:20|91453.5|91428.5|91447.7|91422.7|91454.5|91429.5|91446.3|91421.3|29
1644323010000|2022-02-08 12:23:30|91447.3|91422.3|91447.7|91422.7|91449.2|91424.2|91445.9|91420.9|28
1644323020000|2022-02-08 12:23:40|91447.5|91422.5|91448|91423|91448.5|91423.5|91447.5|91422.5|22
1644323030000|2022-02-08 12:23:50|91448.3|91423.3|91448.2|91423.2|91448.3|91423.3|91447.7|91422.7|10
1644323040000|2022-02-08 12:24:00|91449.2|91424.2|91453.2|91428.2|91453.7|91428.7|91448.5|91423.5|27
1644323050000|2022-02-08 12:24:10|91453.6|91428.6|91452.4|91427.4|91454.3|91429.3|91452.4|91427.4|26
1644323060000|2022-02-08 12:24:20|91452.1|91427.1|91453.9|91428.9|91453.9|91428.9|91452.1|91427.1|26
1644323070000|2022-02-08 12:24:30|91453.7|91428.7|91458.1|91433.1|91459.6|91434.6|91453.7|91428.7|39
1644323080000|2022-02-08 12:24:40|91458.7|91433.7|91460.6|91435.6|91461|91436|91458.7|91433.7|29
1644323090000|2022-02-08 12:24:50|91460.8|91435.8|91458.4|91433.4|91460.8|91435.8|91456.9|91431.9|32
1644323100000|2022-02-08 12:25:00|91458.2|91433.2|91453.4|91428.4|91458.7|91433.7|91453.4|91428.4|38
1644323110000|2022-02-08 12:25:10|91452.7|91427.7|91458.5|91433.5|91460|91435|91452.7|91427.7|52
1644323120000|2022-02-08 12:25:20|91458.7|91433.7|91459.8|91434.8|91462.9|91437.9|91457.4|91432.4|42
1644323130000|2022-02-08 12:25:30|91459.3|91434.3|91465.4|91440.4|91465.8|91440.8|91459.2|91434.2|51
1644323140000|2022-02-08 12:25:40|91465.3|91440.3|91465.5|91440.5|91466.9|91441.9|91464.8|91439.8|35
1644323150000|2022-02-08 12:25:50|91466.4|91441.4|91470.7|91445.7|91471.7|91446.7|91465|91440|44
1644323160000|2022-02-08 12:26:00|91469.8|91444.8|91469.1|91444.1|91472|91447|91466.2|91441.2|38
1644323170000|2022-02-08 12:26:10|91473|91448|91459.5|91434.5|91473.8|91448.8|91459.5|91434.5|57
1644323180000|2022-02-08 12:26:20|91459.8|91434.8|91456.6|91431.6|91459.8|91434.8|91452.9|91427.9|40
1644323190000|2022-02-08 12:26:30|91456.5|91431.5|91458.4|91433.4|91459.1|91434.1|91455.8|91430.8|32
1644323200000|2022-02-08 12:26:40|91458.3|91433.3|91458.9|91433.9|91460|91435|91457.9|91432.9|29
1644323210000|2022-02-08 12:26:50|91458.8|91433.8|91466|91441|91466|91441|91455.9|91430.9|44
1644323220000|2022-02-08 12:27:00|91466.4|91441.4|91464.7|91439.7|91470.7|91445.7|91464.3|91439.3|57
1644323230000|2022-02-08 12:27:10|91465|91440|91468.1|91443.1|91468.1|91443.1|91463.3|91438.3|20
1644323240000|2022-02-08 12:27:20|91468.8|91443.8|91460.1|91435.1|91469.6|91444.6|91460.1|91435.1|54
1644323250000|2022-02-08 12:27:30|91460.2|91435.2|91450.7|91425.7|91462.3|91437.3|91449.4|91424.4|48
1644323260000|2022-02-08 12:27:40|91451.4|91426.4|91449.3|91424.3|91453.7|91428.7|91449.2|91424.2|27
1644323270000|2022-02-08 12:27:50|91449.1|91424.1|91453.9|91428.9|91455.6|91430.6|91448.2|91423.2|38
1644323280000|2022-02-08 12:28:00|91454.8|91429.8|91453.5|91428.5|91455.2|91430.2|91452.7|91427.7|43
1644323290000|2022-02-08 12:28:10|91453.1|91428.1|91458|91433|91458.1|91433.1|91453.1|91428.1|45
1644323300000|2022-02-08 12:28:20|91457.8|91432.8|91464|91439|91467.3|91442.3|91452.2|91427.2|53
1644323310000|2022-02-08 12:28:30|91464.9|91439.9|91474.9|91449.9|91477.1|91452.1|91464.3|91439.3|55
1644323320000|2022-02-08 12:28:40|91473.6|91448.6|91483.1|91458.1|91484.3|91459.3|91473.6|91448.6|56
1644323330000|2022-02-08 12:28:50|91483.4|91458.4|91484.4|91459.4|91485.6|91460.6|91481.5|91456.5|54
1644323340000|2022-02-08 12:29:00|91484.5|91459.5|91478.4|91453.4|91484.5|91459.5|91477.4|91452.4|60
1644323350000|2022-02-08 12:29:10|91479.2|91454.2|91481.8|91456.8|91483.3|91458.3|91479.1|91454.1|38
1644323360000|2022-02-08 12:29:20|91481.6|91456.6|91484.5|91459.5|91484.7|91459.7|91479.2|91454.2|62
1644323370000|2022-02-08 12:29:30|91484.2|91459.2|91479.8|91454.8|91485|91460|91476.9|91451.9|41
1644323380000|2022-02-08 12:29:40|91476.4|91451.4|91466|91441|91477.2|91452.2|91465.9|91440.9|53
1644323390000|2022-02-08 12:29:50|91466.2|91441.2|91459|91434|91466.9|91441.9|91457.6|91432.6|49
1644323400000|2022-02-08 12:30:00|91459.3|91434.3|91444.7|91419.7|91459.3|91434.3|91444.6|91419.6|48
1644323410000|2022-02-08 12:30:10|91444.8|91419.8|91451.6|91426.6|91452.8|91427.8|91443.8|91418.8|49
1644323420000|2022-02-08 12:30:20|91451.3|91426.3|91452.6|91427.6|91455.7|91430.7|91448.8|91423.8|45
1644323430000|2022-02-08 12:30:30|91452.2|91427.2|91448.3|91423.3|91452.8|91427.8|91446.8|91421.8|41
1644323440000|2022-02-08 12:30:40|91448.2|91423.2|91449.7|91424.7|91450.4|91425.4|91447.9|91422.9|34
1644323450000|2022-02-08 12:30:50|91449.3|91424.3|91449.8|91424.8|91450.7|91425.7|91448|91423|20
1644323460000|2022-02-08 12:31:00|91450.2|91425.2|91451.6|91426.6|91452.8|91427.8|91450.2|91425.2|31
1644323470000|2022-02-08 12:31:10|91451.2|91426.2|91450.4|91425.4|91452.3|91427.3|91448.8|91423.8|38
1644323480000|2022-02-08 12:31:20|91450.5|91425.5|91449|91424|91451.4|91426.4|91448.4|91423.4|30
1644323490000|2022-02-08 12:31:30|91448.7|91423.7|91440|91415|91449|91424|91437.5|91412.5|48
1644323500000|2022-02-08 12:31:40|91439.9|91414.9|91441.2|91416.2|91441.3|91416.3|91437.9|91412.9|37
1644323510000|2022-02-08 12:31:50|91441.1|91416.1|91439.5|91414.5|91441.8|91416.8|91439|91414|29
1644323520000|2022-02-08 12:32:00|91439.4|91414.4|91437.4|91412.4|91439.4|91414.4|91432.9|91407.9|39
1644323530000|2022-02-08 12:32:10|91436.4|91411.4|91438.3|91413.3|91442|91417|91435.3|91410.3|29
1644323540000|2022-02-08 12:32:20|91439|91414|91436.3|91411.3|91440.8|91415.8|91432|91407|26
1644323550000|2022-02-08 12:32:30|91436.1|91411.1|91434.7|91409.7|91438.3|91413.3|91433.7|91408.7|39
1644323560000|2022-02-08 12:32:40|91433.8|91408.8|91431.4|91406.4|91435.8|91410.8|91431.2|91406.2|38
1644323570000|2022-02-08 12:32:50|91431.6|91406.6|91438.5|91413.5|91438.5|91413.5|91430.6|91405.6|17
1644323580000|2022-02-08 12:33:00|91435.1|91410.1|91438|91413|91438.3|91413.3|91435.1|91410.1|49
1644323590000|2022-02-08 12:33:10|91437.5|91412.5|91437.5|91412.5|91438.5|91413.5|91436.2|91411.2|28
1644323600000|2022-02-08 12:33:20|91437.4|91412.4|91447.1|91422.1|91448.7|91423.7|91437.4|91412.4|43
1644323610000|2022-02-08 12:33:30|91446.7|91421.7|91445.8|91420.8|91447.1|91422.1|91444.8|91419.8|29
1644323620000|2022-02-08 12:33:40|91445.9|91420.9|91458.6|91433.6|91458.6|91433.6|91445.9|91420.9|46
1644323630000|2022-02-08 12:33:50|91459.9|91434.9|91470|91445|91473|91448|91459.3|91434.3|60
1644323640000|2022-02-08 12:34:00|91468.4|91443.4|91461.6|91436.6|91469.8|91444.8|91461.6|91436.6|35
1644323650000|2022-02-08 12:34:10|91462.5|91437.5|91457.4|91432.4|91462.5|91437.5|91455.8|91430.8|32
1644323660000|2022-02-08 12:34:20|91457.3|91432.3|91455.8|91430.8|91457.7|91432.7|91451.1|91426.1|30
1644323670000|2022-02-08 12:34:30|91454.7|91429.7|91432.7|91407.7|91455.6|91430.6|91430.2|91405.2|53
1644323680000|2022-02-08 12:34:40|91431.6|91406.6|91437.8|91412.8|91439.4|91414.4|91431.6|91406.6|48
1644323690000|2022-02-08 12:34:50|91436.1|91411.1|91437.4|91412.4|91439.2|91414.2|91435.1|91410.1|52
1644323700000|2022-02-08 12:35:00|91437.2|91412.2|91442.7|91417.7|91445.7|91420.7|91437.2|91412.2|54
1644323710000|2022-02-08 12:35:10|91442.9|91417.9|91442.3|91417.3|91444.3|91419.3|91441.5|91416.5|30
1644323720000|2022-02-08 12:35:20|91443.5|91418.5|91439.4|91414.4|91450.4|91425.4|91438.6|91413.6|39
1644323730000|2022-02-08 12:35:30|91438.2|91413.2|91436|91411|91442.3|91417.3|91434.1|91409.1|29
1644323740000|2022-02-08 12:35:40|91435.1|91410.1|91444.7|91419.7|91447.2|91422.2|91435.1|91410.1|51
1644323750000|2022-02-08 12:35:50|91445.1|91420.1|91450.9|91425.9|91453|91428|91441.4|91416.4|45
1644323760000|2022-02-08 12:36:00|91451.1|91426.1|91445.5|91420.5|91451.7|91426.7|91438.2|91413.2|48
1644323770000|2022-02-08 12:36:10|91444.4|91419.4|91441.7|91416.7|91445.4|91420.4|91441.1|91416.1|41
1644323780000|2022-02-08 12:36:20|91441.4|91416.4|91444.1|91419.1|91446.3|91421.3|91440.3|91415.3|37
1644323790000|2022-02-08 12:36:30|91443.9|91418.9|91448.1|91423.1|91451|91426|91443|91418|42
1644323800000|2022-02-08 12:36:40|91447.5|91422.5|91448.3|91423.3|91451.1|91426.1|91447.1|91422.1|49
1644323810000|2022-02-08 12:36:50|91448.8|91423.8|91454.4|91429.4|91457.7|91432.7|91447.4|91422.4|53
1644323820000|2022-02-08 12:37:00|91454.6|91429.6|91459.4|91434.4|91464.1|91439.1|91452.8|91427.8|44
1644323830000|2022-02-08 12:37:10|91461.9|91436.9|91459.8|91434.8|91463.2|91438.2|91458.8|91433.8|41
1644323840000|2022-02-08 12:37:20|91461|91436|91462.4|91437.4|91465.2|91440.2|91461|91436|42
1644323850000|2022-02-08 12:37:30|91462.3|91437.3|91453|91428|91462.3|91437.3|91451.2|91426.2|40
1644323860000|2022-02-08 12:37:40|91452.8|91427.8|91463.4|91438.4|91464.7|91439.7|91452.8|91427.8|58
1644323870000|2022-02-08 12:37:50|91461.4|91436.4|91470.7|91445.7|91470.7|91445.7|91461.4|91436.4|60
1644323880000|2022-02-08 12:38:00|91470.3|91445.3|91467.3|91442.3|91470.9|91445.9|91464.9|91439.9|43
1644323890000|2022-02-08 12:38:10|91467.4|91442.4|91469.2|91444.2|91469.2|91444.2|91466.7|91441.7|59
1644323900000|2022-02-08 12:38:20|91469.5|91444.5|91467.9|91442.9|91471.1|91446.1|91467.2|91442.2|59
1644323910000|2022-02-08 12:38:30|91468|91443|91462.8|91437.8|91469.4|91444.4|91461.8|91436.8|67
1644323920000|2022-02-08 12:38:40|91463|91438|91457.6|91432.6|91464|91439|91457.1|91432.1|61
1644323930000|2022-02-08 12:38:50|91458|91433|91460.4|91435.4|91462.2|91437.2|91456.5|91431.5|57
1644323940000|2022-02-08 12:39:00|91460.8|91435.8|91460.6|91435.6|91461.9|91436.9|91459.3|91434.3|46
1644323950000|2022-02-08 12:39:10|91460|91435|91462.3|91437.3|91462.4|91437.4|91458.8|91433.8|53
1644323960000|2022-02-08 12:39:20|91461.9|91436.9|91461.1|91436.1|91463|91438|91459.4|91434.4|59
1644323970000|2022-02-08 12:39:30|91461.2|91436.2|91460.8|91435.8|91462.6|91437.6|91457.6|91432.6|60
1644323980000|2022-02-08 12:39:40|91460.9|91435.9|91460.6|91435.6|91461.1|91436.1|91459.6|91434.6|36
1644323990000|2022-02-08 12:39:50|91461.1|91436.1|91458.8|91433.8|91462|91437|91458.8|91433.8|31
1644324000000|2022-02-08 12:40:00|91458.6|91433.6|91461.7|91436.7|91462.4|91437.4|91458.6|91433.6|38
1644324010000|2022-02-08 12:40:10|91460.5|91435.5|91460|91435|91461.2|91436.2|91459|91434|24
1644324020000|2022-02-08 12:40:20|91459.7|91434.7|91460.3|91435.3|91461.1|91436.1|91458.1|91433.1|29
1644324030000|2022-02-08 12:40:30|91460.9|91435.9|91460.9|91435.9|91462.2|91437.2|91458.4|91433.4|42
1644324040000|2022-02-08 12:40:40|91462.9|91437.9|91466.9|91441.9|91467.1|91442.1|91461.1|91436.1|31
1644324050000|2022-02-08 12:40:50|91467|91442|91462.9|91437.9|91467.3|91442.3|91462.2|91437.2|28
1644324060000|2022-02-08 12:41:00|91461.1|91436.1|91462.8|91437.8|91464.1|91439.1|91461.1|91436.1|37
1644324070000|2022-02-08 12:41:10|91464|91439|91466.3|91441.3|91467.8|91442.8|91463.3|91438.3|41
1644324080000|2022-02-08 12:41:20|91466|91441|91461.5|91436.5|91468.5|91443.5|91461.5|91436.5|40
1644324090000|2022-02-08 12:41:30|91462.5|91437.5|91461.4|91436.4|91462.5|91437.5|91459.7|91434.7|40
1644324100000|2022-02-08 12:41:40|91461.5|91436.5|91462.8|91437.8|91463.7|91438.7|91460.5|91435.5|26
1644324110000|2022-02-08 12:41:50|91462.6|91437.6|91462.5|91437.5|91463|91438|91456|91431|57
1644324120000|2022-02-08 12:42:00|91462.3|91437.3|91466.9|91441.9|91466.9|91441.9|91459.9|91434.9|55
1644324130000|2022-02-08 12:42:10|91467.2|91442.2|91472.5|91447.5|91473.5|91448.5|91467.1|91442.1|45
1644324140000|2022-02-08 12:42:20|91472.4|91447.4|91474|91449|91474.1|91449.1|91471.9|91446.9|29
1644324150000|2022-02-08 12:42:30|91473.2|91448.2|91470.5|91445.5|91473.4|91448.4|91468.9|91443.9|44
1644324160000|2022-02-08 12:42:40|91470.6|91445.6|91470|91445|91470.6|91445.6|91468.8|91443.8|27
1644324170000|2022-02-08 12:42:50|91470.1|91445.1|91470.8|91445.8|91470.9|91445.9|91468.7|91443.7|35
1644324180000|2022-02-08 12:43:00|91470.9|91445.9|91467.1|91442.1|91470.9|91445.9|91467.1|91442.1|31
1644324190000|2022-02-08 12:43:10|91467|91442|91463.6|91438.6|91467.5|91442.5|91463.1|91438.1|35
1644324200000|2022-02-08 12:43:20|91463.3|91438.3|91466.2|91441.2|91466.6|91441.6|91457.9|91432.9|42
1644324210000|2022-02-08 12:43:30|91466.3|91441.3|91468.5|91443.5|91469|91444|91465.8|91440.8|24
1644324220000|2022-02-08 12:43:40|91468.3|91443.3|91469.9|91444.9|91470.3|91445.3|91467.8|91442.8|46
1644324230000|2022-02-08 12:43:50|91470|91445|91466.1|91441.1|91470|91445|91464|91439|30
1644324240000|2022-02-08 12:44:00|91466.3|91441.3|91464.8|91439.8|91466.7|91441.7|91464.2|91439.2|29
1644324250000|2022-02-08 12:44:10|91464.9|91439.9|91464.4|91439.4|91465.4|91440.4|91462.9|91437.9|30
1644324260000|2022-02-08 12:44:20|91464.6|91439.6|91464.9|91439.9|91466.1|91441.1|91463.3|91438.3|22
1644324270000|2022-02-08 12:44:30|91464.7|91439.7|91464.2|91439.2|91465|91440|91463|91438|33
1644324280000|2022-02-08 12:44:40|91464|91439|91467|91442|91467|91442|91461.3|91436.3|43
1644324290000|2022-02-08 12:44:50|91466.4|91441.4|91468.2|91443.2|91469.6|91444.6|91466.4|91441.4|30
1644324300000|2022-02-08 12:45:00|91468.4|91443.4|91468.1|91443.1|91470|91445|91467.5|91442.5|49
1644324310000|2022-02-08 12:45:10|91468.4|91443.4|91464.5|91439.5|91469|91444|91464.4|91439.4|33
1644324320000|2022-02-08 12:45:20|91464.6|91439.6|91464.4|91439.4|91465.8|91440.8|91463.9|91438.9|24
1644324330000|2022-02-08 12:45:30|91464.3|91439.3|91465.2|91440.2|91465.6|91440.6|91464.1|91439.1|22
1644324340000|2022-02-08 12:45:40|91465.3|91440.3|91466.8|91441.8|91466.9|91441.9|91464.4|91439.4|21
1644324350000|2022-02-08 12:45:50|91466.5|91441.5|91464.7|91439.7|91467.1|91442.1|91463.7|91438.7|38
1644324360000|2022-02-08 12:46:00|91464.8|91439.8|91466.1|91441.1|91466.4|91441.4|91462.7|91437.7|32
1644324370000|2022-02-08 12:46:10|91465.7|91440.7|91468.7|91443.7|91469|91444|91465.5|91440.5|35
1644324380000|2022-02-08 12:46:20|91468.6|91443.6|91467.9|91442.9|91470.7|91445.7|91467.9|91442.9|37
1644324390000|2022-02-08 12:46:30|91468.1|91443.1|91469.4|91444.4|91469.4|91444.4|91467.1|91442.1|27
1644324400000|2022-02-08 12:46:40|91469.8|91444.8|91469.5|91444.5|91470.3|91445.3|91469.2|91444.2|19
1644324410000|2022-02-08 12:46:50|91469.8|91444.8|91470.4|91445.4|91472.2|91447.2|91469.8|91444.8|22
1644324420000|2022-02-08 12:47:00|91470.6|91445.6|91465.9|91440.9|91470.9|91445.9|91464.2|91439.2|35
1644324430000|2022-02-08 12:47:10|91466|91441|91467.2|91442.2|91467.2|91442.2|91464.7|91439.7|20
1644324440000|2022-02-08 12:47:20|91467.4|91442.4|91464.5|91439.5|91467.5|91442.5|91463.3|91438.3|36
1644324450000|2022-02-08 12:47:30|91464.3|91439.3|91464|91439|91464.3|91439.3|91461.6|91436.6|20
1644324460000|2022-02-08 12:47:40|91463.9|91438.9|91463.2|91438.2|91463.9|91438.9|91462.9|91437.9|15
1644324470000|2022-02-08 12:47:50|91463.3|91438.3|91469.8|91444.8|91471.2|91446.2|91463.2|91438.2|39
1644324480000|2022-02-08 12:48:00|91469.6|91444.6|91468.7|91443.7|91470.1|91445.1|91466.3|91441.3|41
1644324490000|2022-02-08 12:48:10|91468.5|91443.5|91469.3|91444.3|91473.6|91448.6|91468.5|91443.5|58
1644324500000|2022-02-08 12:48:20|91470|91445|91473.5|91448.5|91474.3|91449.3|91469.5|91444.5|34
1644324510000|2022-02-08 12:48:30|91473.7|91448.7|91473.9|91448.9|91474.7|91449.7|91473|91448|28
1644324520000|2022-02-08 12:48:40|91474.2|91449.2|91469.6|91444.6|91474.7|91449.7|91469|91444|31
1644324530000|2022-02-08 12:48:50|91469.3|91444.3|91473.1|91448.1|91474.2|91449.2|91469.3|91444.3|25
1644324540000|2022-02-08 12:49:00|91473.3|91448.3|91472.6|91447.6|91475.2|91450.2|91472|91447|44
1644324550000|2022-02-08 12:49:10|91475.1|91450.1|91473.7|91448.7|91475.9|91450.9|91473.7|91448.7|27
1644324560000|2022-02-08 12:49:20|91473.8|91448.8|91474.7|91449.7|91477.2|91452.2|91473.8|91448.8|16
1644324570000|2022-02-08 12:49:30|91474.9|91449.9|91469.1|91444.1|91481.5|91456.5|91469.1|91444.1|43
1644324580000|2022-02-08 12:49:40|91469.9|91444.9|91477.3|91452.3|91480.7|91455.7|91468.1|91443.1|67
1644324590000|2022-02-08 12:49:50|91477.2|91452.2|91481.2|91456.2|91485.9|91460.9|91477.2|91452.2|43
1644324600000|2022-02-08 12:50:00|91481.4|91456.4|91487.7|91462.7|91489|91464|91480.4|91455.4|46
1644324610000|2022-02-08 12:50:10|91485.2|91460.2|91488.2|91463.2|91489.1|91464.1|91483.5|91458.5|28
1644324620000|2022-02-08 12:50:20|91488.3|91463.3|91484.7|91459.7|91490.1|91465.1|91480.3|91455.3|34
1644324630000|2022-02-08 12:50:30|91487.1|91462.1|91486.9|91461.9|91488.7|91463.7|91483.4|91458.4|39
1644324640000|2022-02-08 12:50:40|91485.9|91460.9|91475.4|91450.4|91486.5|91461.5|91473.4|91448.4|47
1644324650000|2022-02-08 12:50:50|91475.1|91450.1|91477.5|91452.5|91478.1|91453.1|91475.1|91450.1|38
1644324660000|2022-02-08 12:51:00|91476.7|91451.7|91488.5|91463.5|91488.5|91463.5|91476.7|91451.7|28
1644324670000|2022-02-08 12:51:10|91487.9|91462.9|91485.6|91460.6|91487.9|91462.9|91484.8|91459.8|22
1644324680000|2022-02-08 12:51:20|91485.4|91460.4|91492.9|91467.9|91492.9|91467.9|91484|91459|30
1644324690000|2022-02-08 12:51:30|91490.8|91465.8|91488.5|91463.5|91491.6|91466.6|91486.6|91461.6|23
1644324700000|2022-02-08 12:51:40|91491.4|91466.4|91480|91455|91491.4|91466.4|91477.1|91452.1|42
1644324710000|2022-02-08 12:51:50|91479.8|91454.8|91479.5|91454.5|91480.3|91455.3|91478|91453|26
1644324720000|2022-02-08 12:52:00|91479.3|91454.3|91477.6|91452.6|91479.3|91454.3|91475.7|91450.7|36
1644324730000|2022-02-08 12:52:10|91477.7|91452.7|91475.1|91450.1|91477.9|91452.9|91472.5|91447.5|39
1644324740000|2022-02-08 12:52:20|91474.5|91449.5|91476.8|91451.8|91480.4|91455.4|91474.3|91449.3|22
1644324750000|2022-02-08 12:52:30|91477.9|91452.9|91480.8|91455.8|91482.5|91457.5|91477.4|91452.4|41
1644324760000|2022-02-08 12:52:40|91480.7|91455.7|91492|91467|91493.3|91468.3|91480.1|91455.1|41
1644324770000|2022-02-08 12:52:50|91492.1|91467.1|91496|91471|91496|91471|91491.5|91466.5|19
1644324780000|2022-02-08 12:53:00|91494.4|91469.4|91497.4|91472.4|91499.5|91474.5|91494.4|91469.4|30
1644324790000|2022-02-08 12:53:10|91497.5|91472.5|91496.7|91471.7|91498.4|91473.4|91496.4|91471.4|31
1644324800000|2022-02-08 12:53:20|91497.2|91472.2|91498.3|91473.3|91499|91474|91492.2|91467.2|40
1644324810000|2022-02-08 12:53:30|91498.7|91473.7|91498.4|91473.4|91501.4|91476.4|91495.6|91470.6|42
1644324820000|2022-02-08 12:53:40|91497.8|91472.8|91491.5|91466.5|91499.2|91474.2|91491|91466|24
1644324830000|2022-02-08 12:53:50|91491.6|91466.6|91493.3|91468.3|91494.9|91469.9|91491.3|91466.3|24
1644324840000|2022-02-08 12:54:00|91493.1|91468.1|91492.4|91467.4|91493.1|91468.1|91492.1|91467.1|19
1644324850000|2022-02-08 12:54:10|91492.5|91467.5|91494.7|91469.7|91496.6|91471.6|91488.2|91463.2|44
1644324860000|2022-02-08 12:54:20|91495|91470|91494.6|91469.6|91495.2|91470.2|91493.8|91468.8|25
1644324870000|2022-02-08 12:54:30|91493.7|91468.7|91490.7|91465.7|91494.2|91469.2|91488.8|91463.8|41
1644324880000|2022-02-08 12:54:40|91491.9|91466.9|91487.9|91462.9|91491.9|91466.9|91487.9|91462.9|48
1644324890000|2022-02-08 12:54:50|91488.4|91463.4|91486.3|91461.3|91488.4|91463.4|91485.7|91460.7|35
1644324900000|2022-02-08 12:55:00|91486|91461|91487.8|91462.8|91488.6|91463.6|91484.2|91459.2|48
1644324910000|2022-02-08 12:55:10|91488.3|91463.3|91486.7|91461.7|91488.3|91463.3|91486.3|91461.3|44
1644324920000|2022-02-08 12:55:20|91486.5|91461.5|91478.8|91453.8|91488.6|91463.6|91476.8|91451.8|50
1644324930000|2022-02-08 12:55:30|91479.1|91454.1|91482.4|91457.4|91483.2|91458.2|91478.7|91453.7|49
1644324940000|2022-02-08 12:55:40|91481.6|91456.6|91485.9|91460.9|91486|91461|91481.5|91456.5|49
1644324950000|2022-02-08 12:55:50|91485.8|91460.8|91496.6|91471.6|91498.4|91473.4|91485.6|91460.6|60
1644324960000|2022-02-08 12:56:00|91495.8|91470.8|91498.9|91473.9|91499.7|91474.7|91493.4|91468.4|57
1644324970000|2022-02-08 12:56:10|91499.3|91474.3|91487.9|91462.9|91499.6|91474.6|91482.1|91457.1|60
1644324980000|2022-02-08 12:56:20|91487.2|91462.2|91487.8|91462.8|91491.7|91466.7|91478.8|91453.8|68
1644324990000|2022-02-08 12:56:30|91486.3|91461.3|91492|91467|91493.4|91468.4|91485.5|91460.5|52
1644325000000|2022-02-08 12:56:40|91491.9|91466.9|91489.2|91464.2|91494|91469|91486.8|91461.8|60
1644325010000|2022-02-08 12:56:50|91490.4|91465.4|91483.7|91458.7|91491.6|91466.6|91483.7|91458.7|50
1644325020000|2022-02-08 12:57:00|91484|91459|91492.3|91467.3|91492.3|91467.3|91481.7|91456.7|67
1644325030000|2022-02-08 12:57:10|91491.6|91466.6|91502.3|91477.3|91504.8|91479.8|91490.1|91465.1|58
1644325040000|2022-02-08 12:57:20|91503.1|91478.1|91505.3|91480.3|91507.3|91482.3|91501.3|91476.3|53
1644325050000|2022-02-08 12:57:30|91503.2|91478.2|91500.4|91475.4|91503.6|91478.6|91499.2|91474.2|40
1644325060000|2022-02-08 12:57:40|91500.6|91475.6|91489.1|91464.1|91501.2|91476.2|91488.9|91463.9|53
1644325070000|2022-02-08 12:57:50|91489.5|91464.5|91494.5|91469.5|91494.5|91469.5|91488.8|91463.8|46
1644325080000|2022-02-08 12:58:00|91492.6|91467.6|91496.4|91471.4|91497.3|91472.3|91490.9|91465.9|50
1644325090000|2022-02-08 12:58:10|91496.5|91471.5|91495.4|91470.4|91497.7|91472.7|91489.5|91464.5|60
1644325100000|2022-02-08 12:58:20|91494.7|91469.7|91492.5|91467.5|91494.9|91469.9|91490.4|91465.4|51
1644325110000|2022-02-08 12:58:30|91491.6|91466.6|91492.6|91467.6|91494.9|91469.9|91490.8|91465.8|43
1644325120000|2022-02-08 12:58:40|91492.9|91467.9|91505.7|91480.7|91505.7|91480.7|91492.9|91467.9|57
1644325130000|2022-02-08 12:58:50|91505.8|91480.8|91504.9|91479.9|91506.7|91481.7|91504.4|91479.4|53
1644325140000|2022-02-08 12:59:00|91504.7|91479.7|91497.4|91472.4|91504.7|91479.7|91495.7|91470.7|60
1644325150000|2022-02-08 12:59:10|91497|91472|91496.4|91471.4|91497.6|91472.6|91495|91470|50
1644325160000|2022-02-08 12:59:20|91496.3|91471.3|91496.9|91471.9|91498.7|91473.7|91495.5|91470.5|50
1644325170000|2022-02-08 12:59:30|91497.1|91472.1|91494|91469|91497.7|91472.7|91493|91468|48
1644325180000|2022-02-08 12:59:40|91494.8|91469.8|91495|91470|91495.7|91470.7|91494|91469|46
1644325190000|2022-02-08 12:59:50|91494.9|91469.9|91493.8|91468.8|91495.4|91470.4|91486.2|91461.2|58
1644325200000|2022-02-08 13:00:00|91494.6|91469.6|91507.5|91482.5|91509.5|91484.5|91494.6|91469.6|62
1644325210000|2022-02-08 13:00:10|91507.7|91482.7|91505.2|91480.2|91507.7|91482.7|91501.5|91476.5|64
1644325220000|2022-02-08 13:00:20|91506.4|91481.4|91506.6|91481.6|91508.5|91483.5|91503.9|91478.9|59
1644325230000|2022-02-08 13:00:30|91507.2|91482.2|91520.2|91495.2|91520.8|91495.8|91506.9|91481.9|56
1644325240000|2022-02-08 13:00:40|91520.9|91495.9|91514.6|91489.6|91528.7|91503.7|91510.1|91485.1|69
1644325250000|2022-02-08 13:00:50|91515.1|91490.1|91516.3|91491.3|91520|91495|91515.1|91490.1|51
1644325260000|2022-02-08 13:01:00|91516.1|91491.1|91519.4|91494.4|91519.4|91494.4|91513.1|91488.1|54
1644325270000|2022-02-08 13:01:10|91519.3|91494.3|91519.1|91494.1|91520.7|91495.7|91517.9|91492.9|37
1644325280000|2022-02-08 13:01:20|91520|91495|91525.8|91500.8|91528.6|91503.6|91518.5|91493.5|52
1644325290000|2022-02-08 13:01:30|91526|91501|91519.9|91494.9|91526|91501|91519.8|91494.8|53
1644325300000|2022-02-08 13:01:40|91519.7|91494.7|91531.1|91506.1|91532|91507|91518.2|91493.2|65
1644325310000|2022-02-08 13:01:50|91530.4|91505.4|91522.9|91497.9|91530.4|91505.4|91517.6|91492.6|57
1644325320000|2022-02-08 13:02:00|91522.8|91497.8|91526.1|91501.1|91529.3|91504.3|91522.8|91497.8|42
1644325330000|2022-02-08 13:02:10|91525.9|91500.9|91530.9|91505.9|91531.9|91506.9|91525.9|91500.9|43
1644325340000|2022-02-08 13:02:20|91531.7|91506.7|91525.1|91500.1|91534|91509|91525.1|91500.1|50
1644325350000|2022-02-08 13:02:30|91523.9|91498.9|91526.7|91501.7|91527.5|91502.5|91522.2|91497.2|30
1644325360000|2022-02-08 13:02:40|91527|91502|91533.5|91508.5|91535.9|91510.9|91524.6|91499.6|55
1644325370000|2022-02-08 13:02:50|91532.8|91507.8|91549|91524|91549|91524|91532.8|91507.8|57
1644325380000|2022-02-08 13:03:00|91548.7|91523.7|91544.8|91519.8|91550.2|91525.2|91543.6|91518.6|61
1644325390000|2022-02-08 13:03:10|91544.9|91519.9|91549.9|91524.9|91549.9|91524.9|91543|91518|51
1644325400000|2022-02-08 13:03:20|91550|91525|91542.9|91517.9|91550.4|91525.4|91542.9|91517.9|50
1644325410000|2022-02-08 13:03:30|91542.8|91517.8|91546.4|91521.4|91546.8|91521.8|91542.2|91517.2|48
1644325420000|2022-02-08 13:03:40|91545.3|91520.3|91529|91504|91546|91521|91529|91504|57
1644325430000|2022-02-08 13:03:50|91528.5|91503.5|91529|91504|91532.1|91507.1|91527.7|91502.7|50
1644325440000|2022-02-08 13:04:00|91528.9|91503.9|91513.9|91488.9|91533.1|91508.1|91513.9|91488.9|48
1644325450000|2022-02-08 13:04:10|91515.5|91490.5|91526.2|91501.2|91526.7|91501.7|91496.8|91471.8|75
1644325460000|2022-02-08 13:04:20|91525.1|91500.1|91543.4|91518.4|91543.4|91518.4|91525.1|91500.1|44
1644325470000|2022-02-08 13:04:30|91542.1|91517.1|91539.5|91514.5|91543.7|91518.7|91539.4|91514.4|55
1644325480000|2022-02-08 13:04:40|91539.7|91514.7|91549|91524|91549|91524|91538.9|91513.9|50
1644325490000|2022-02-08 13:04:50|91549.6|91524.6|91556.2|91531.2|91556.2|91531.2|91547.1|91522.1|53
1644325500000|2022-02-08 13:05:00|91559.1|91534.1|91560.5|91535.5|91561.5|91536.5|91554.5|91529.5|55
1644325510000|2022-02-08 13:05:10|91559.5|91534.5|91548.5|91523.5|91560|91535|91547.7|91522.7|45
1644325520000|2022-02-08 13:05:20|91548.2|91523.2|91542.5|91517.5|91552|91527|91541.2|91516.2|42
1644325530000|2022-02-08 13:05:30|91542.3|91517.3|91541.7|91516.7|91542.4|91517.4|91531.1|91506.1|52
1644325540000|2022-02-08 13:05:40|91541.6|91516.6|91548.7|91523.7|91549.7|91524.7|91540.7|91515.7|42
1644325550000|2022-02-08 13:05:50|91549|91524|91561.1|91536.1|91562.2|91537.2|91548.3|91523.3|52
1644325560000|2022-02-08 13:06:00|91561.2|91536.2|91547.1|91522.1|91561.3|91536.3|91547.1|91522.1|59
1644325570000|2022-02-08 13:06:10|91544.4|91519.4|91547.5|91522.5|91550.2|91525.2|91543.8|91518.8|61
1644325580000|2022-02-08 13:06:20|91547.2|91522.2|91534.6|91509.6|91547.3|91522.3|91534.5|91509.5|55
1644325590000|2022-02-08 13:06:30|91535.2|91510.2|91545.3|91520.3|91545.7|91520.7|91534.4|91509.4|55
1644325600000|2022-02-08 13:06:40|91545.1|91520.1|91546.3|91521.3|91548.2|91523.2|91542.5|91517.5|52
1644325610000|2022-02-08 13:06:50|91546.4|91521.4|91542.3|91517.3|91546.5|91521.5|91540.4|91515.4|55
1644325620000|2022-02-08 13:07:00|91542.9|91517.9|91544.8|91519.8|91546.4|91521.4|91540.9|91515.9|49
1644325630000|2022-02-08 13:07:10|91544.1|91519.1|91554.6|91529.6|91555.7|91530.7|91544.1|91519.1|52
1644325640000|2022-02-08 13:07:20|91554.7|91529.7|91551.8|91526.8|91554.7|91529.7|91548.6|91523.6|49
1644325650000|2022-02-08 13:07:30|91552|91527|91565.4|91540.4|91565.4|91540.4|91550.4|91525.4|60
1644325660000|2022-02-08 13:07:40|91564.5|91539.5|91562.3|91537.3|91568.5|91543.5|91562|91537|61
1644325670000|2022-02-08 13:07:50|91562|91537|91549.6|91524.6|91562|91537|91546.5|91521.5|57
1644325680000|2022-02-08 13:08:00|91548.5|91523.5|91539.9|91514.9|91548.5|91523.5|91539.8|91514.8|57
1644325690000|2022-02-08 13:08:10|91540.6|91515.6|91544|91519|91546|91521|91537.2|91512.2|64
1644325700000|2022-02-08 13:08:20|91544.9|91519.9|91537.6|91512.6|91546|91521|91536.5|91511.5|48
1644325710000|2022-02-08 13:08:30|91537.9|91512.9|91540.2|91515.2|91544.9|91519.9|91533.9|91508.9|66
1644325720000|2022-02-08 13:08:40|91540.3|91515.3|91538.9|91513.9|91542.4|91517.4|91537|91512|57
1644325730000|2022-02-08 13:08:50|91539.1|91514.1|91541|91516|91542.2|91517.2|91536.7|91511.7|61
1644325740000|2022-02-08 13:09:00|91541.8|91516.8|91552.1|91527.1|91553.3|91528.3|91540.8|91515.8|63
1644325750000|2022-02-08 13:09:10|91551|91526|91551.4|91526.4|91555|91530|91550.6|91525.6|34
1644325760000|2022-02-08 13:09:20|91551.7|91526.7|91561.2|91536.2|91562.5|91537.5|91551.7|91526.7|55
1644325770000|2022-02-08 13:09:30|91561|91536|91566|91541|91566.9|91541.9|91560.1|91535.1|51
1644325780000|2022-02-08 13:09:40|91566.5|91541.5|91577.3|91552.3|91577.5|91552.5|91565.3|91540.3|73
1644325790000|2022-02-08 13:09:50|91577.6|91552.6|91579.5|91554.5|91583.5|91558.5|91574.5|91549.5|67
1644325800000|2022-02-08 13:10:00|91579|91554|91572.8|91547.8|91579.5|91554.5|91569.7|91544.7|50
1644325810000|2022-02-08 13:10:10|91572.9|91547.9|91565.2|91540.2|91574.3|91549.3|91565.2|91540.2|49
1644325820000|2022-02-08 13:10:20|91565.6|91540.6|91571.9|91546.9|91574.6|91549.6|91564.6|91539.6|64
1644325830000|2022-02-08 13:10:30|91572.9|91547.9|91575|91550|91575.4|91550.4|91572.9|91547.9|38
1644325840000|2022-02-08 13:10:40|91574.5|91549.5|91573.1|91548.1|91574.5|91549.5|91571.9|91546.9|32
1644325850000|2022-02-08 13:10:50|91573|91548|91566.2|91541.2|91574.1|91549.1|91566.2|91541.2|33
1644325860000|2022-02-08 13:11:00|91566.4|91541.4|91562.5|91537.5|91566.6|91541.6|91561.4|91536.4|44
1644325870000|2022-02-08 13:11:10|91562.4|91537.4|91558.4|91533.4|91562.4|91537.4|91557.6|91532.6|43
1644325880000|2022-02-08 13:11:20|91558.6|91533.6|91547.6|91522.6|91562.8|91537.8|91538.2|91513.2|64
1644325890000|2022-02-08 13:11:30|91548.1|91523.1|91558.5|91533.5|91558.6|91533.6|91543.8|91518.8|58
1644325900000|2022-02-08 13:11:40|91557.8|91532.8|91558.7|91533.7|91559.8|91534.8|91554.8|91529.8|50
1644325910000|2022-02-08 13:11:50|91558.3|91533.3|91545.4|91520.4|91558.3|91533.3|91544.1|91519.1|54
1644325920000|2022-02-08 13:12:00|91545.3|91520.3|91544|91519|91545.4|91520.4|91541.8|91516.8|38
1644325930000|2022-02-08 13:12:10|91545|91520|91546.3|91521.3|91547|91522|91544.2|91519.2|17
1644325940000|2022-02-08 13:12:20|91546.4|91521.4|91551.9|91526.9|91552|91527|91545.5|91520.5|37
1644325950000|2022-02-08 13:12:30|91552.2|91527.2|91553.8|91528.8|91555.2|91530.2|91552.2|91527.2|37
1644325960000|2022-02-08 13:12:40|91553.7|91528.7|91551.5|91526.5|91554.2|91529.2|91549.5|91524.5|46
1644325970000|2022-02-08 13:12:50|91551.6|91526.6|91554.7|91529.7|91555.7|91530.7|91551.4|91526.4|39
1644325980000|2022-02-08 13:13:00|91554|91529|91564.6|91539.6|91564.6|91539.6|91550.3|91525.3|47
1644325990000|2022-02-08 13:13:10|91564.5|91539.5|91565.7|91540.7|91567|91542|91564.5|91539.5|52
1644326000000|2022-02-08 13:13:20|91567.3|91542.3|91569.2|91544.2|91569.6|91544.6|91566.2|91541.2|47
1644326010000|2022-02-08 13:13:30|91569|91544|91585.5|91560.5|91588.4|91563.4|91569|91544|68
1644326020000|2022-02-08 13:13:40|91586|91561|91584.7|91559.7|91588.3|91563.3|91584.3|91559.3|54
1644326030000|2022-02-08 13:13:50|91584.8|91559.8|91579.3|91554.3|91587.1|91562.1|91576.2|91551.2|57
1644326040000|2022-02-08 13:14:00|91579.2|91554.2|91575.9|91550.9|91580.2|91555.2|91570.6|91545.6|67
1644326050000|2022-02-08 13:14:10|91577.6|91552.6|91571.5|91546.5|91577.6|91552.6|91568.4|91543.4|53
1644326060000|2022-02-08 13:14:20|91570.3|91545.3|91563.9|91538.9|91572.1|91547.1|91563.9|91538.9|51
1644326070000|2022-02-08 13:14:30|91564.1|91539.1|91569.9|91544.9|91570.7|91545.7|91564.1|91539.1|47
1644326080000|2022-02-08 13:14:40|91570.5|91545.5|91564.9|91539.9|91571.1|91546.1|91559.5|91534.5|48
1644326090000|2022-02-08 13:14:50|91564.4|91539.4|91565.9|91540.9|91570.2|91545.2|91564.4|91539.4|55
1644326100000|2022-02-08 13:15:00|91564.1|91539.1|91575.5|91550.5|91575.5|91550.5|91564.1|91539.1|42
1644326110000|2022-02-08 13:15:10|91576.3|91551.3|91575.4|91550.4|91576.3|91551.3|91567|91542|58
1644326120000|2022-02-08 13:15:20|91576.2|91551.2|91584.7|91559.7|91586.2|91561.2|91575.2|91550.2|57
1644326130000|2022-02-08 13:15:30|91584.5|91559.5|91588.7|91563.7|91591.4|91566.4|91582.5|91557.5|60
1644326140000|2022-02-08 13:15:40|91588.5|91563.5|91576.9|91551.9|91588.7|91563.7|91576.9|91551.9|56
1644326150000|2022-02-08 13:15:50|91577|91552|91575.1|91550.1|91579.3|91554.3|91573.3|91548.3|59
1644326160000|2022-02-08 13:16:00|91574.8|91549.8|91567|91542|91574.8|91549.8|91566.1|91541.1|50
1644326170000|2022-02-08 13:16:10|91566.7|91541.7|91566.7|91541.7|91567.5|91542.5|91563.2|91538.2|54
1644326180000|2022-02-08 13:16:20|91566.1|91541.1|91567.2|91542.2|91569.3|91544.3|91562.3|91537.3|45
1644326190000|2022-02-08 13:16:30|91566.3|91541.3|91560|91535|91568.3|91543.3|91555|91530|64
1644326200000|2022-02-08 13:16:40|91559.7|91534.7|91554.8|91529.8|91560.5|91535.5|91552.1|91527.1|41
1644326210000|2022-02-08 13:16:50|91554.7|91529.7|91560|91535|91561.7|91536.7|91554.5|91529.5|47
1644326220000|2022-02-08 13:17:00|91559.6|91534.6|91560|91535|91560.9|91535.9|91559.4|91534.4|37
1644326230000|2022-02-08 13:17:10|91559.8|91534.8|91562.3|91537.3|91563.9|91538.9|91559.2|91534.2|37
1644326240000|2022-02-08 13:17:20|91563|91538|91565|91540|91565|91540|91561.8|91536.8|40
1644326250000|2022-02-08 13:17:30|91565.2|91540.2|91566.1|91541.1|91571.6|91546.6|91564.5|91539.5|43
1644326260000|2022-02-08 13:17:40|91563.1|91538.1|91566.4|91541.4|91567.6|91542.6|91563.1|91538.1|28
1644326270000|2022-02-08 13:17:50|91567.1|91542.1|91565|91540|91567.1|91542.1|91564.4|91539.4|34
1644326280000|2022-02-08 13:18:00|91565.1|91540.1|91566.6|91541.6|91566.6|91541.6|91563.7|91538.7|38
1644326290000|2022-02-08 13:18:10|91565.9|91540.9|91557.5|91532.5|91567.3|91542.3|91555.6|91530.6|46
1644326300000|2022-02-08 13:18:20|91557.9|91532.9|91562.9|91537.9|91563.6|91538.6|91553.9|91528.9|52
1644326310000|2022-02-08 13:18:30|91562.6|91537.6|91569.4|91544.4|91569.4|91544.4|91560.5|91535.5|45
1644326320000|2022-02-08 13:18:40|91569.5|91544.5|91564.3|91539.3|91569.5|91544.5|91562.9|91537.9|52
1644326330000|2022-02-08 13:18:50|91564.4|91539.4|91565.5|91540.5|91565.7|91540.7|91563.4|91538.4|20
1644326340000|2022-02-08 13:19:00|91565.7|91540.7|91567.8|91542.8|91569.3|91544.3|91565.7|91540.7|39
1644326350000|2022-02-08 13:19:10|91568|91543|91565.8|91540.8|91569.9|91544.9|91562.6|91537.6|40
1644326360000|2022-02-08 13:19:20|91565.3|91540.3|91569.1|91544.1|91570.2|91545.2|91564.3|91539.3|46
1644326370000|2022-02-08 13:19:30|91569.2|91544.2|91567.2|91542.2|91570.1|91545.1|91565.3|91540.3|48
1644326380000|2022-02-08 13:19:40|91567.8|91542.8|91572.3|91547.3|91572.3|91547.3|91567.3|91542.3|28
1644326390000|2022-02-08 13:19:50|91572.6|91547.6|91561.9|91536.9|91572.6|91547.6|91561.4|91536.4|33
1644326400000|2022-02-08 13:20:00|91562.4|91537.4|91564.3|91539.3|91564.6|91539.6|91556.2|91531.2|64
1644326410000|2022-02-08 13:20:10|91564.9|91539.9|91560|91535|91564.9|91539.9|91558.6|91533.6|40
1644326420000|2022-02-08 13:20:20|91559.9|91534.9|91534.9|91509.9|91560.1|91535.1|91534.9|91509.9|62
1644326430000|2022-02-08 13:20:30|91534.7|91509.7|91559.3|91534.3|91559.3|91534.3|91534.6|91509.6|63
1644326440000|2022-02-08 13:20:40|91559.8|91534.8|91571.8|91546.8|91571.8|91546.8|91559.3|91534.3|56
1644326450000|2022-02-08 13:20:50|91572.6|91547.6|91571.6|91546.6|91575.1|91550.1|91571.6|91546.6|40
1644326460000|2022-02-08 13:21:00|91573|91548|91571.2|91546.2|91574.7|91549.7|91569.8|91544.8|43
1644326470000|2022-02-08 13:21:10|91570.7|91545.7|91575.8|91550.8|91576|91551|91569.9|91544.9|45
1644326480000|2022-02-08 13:21:20|91575.7|91550.7|91573.7|91548.7|91576.6|91551.6|91573.7|91548.7|39
1644326490000|2022-02-08 13:21:30|91574.9|91549.9|91575.3|91550.3|91577.5|91552.5|91573.2|91548.2|41
1644326500000|2022-02-08 13:21:40|91575.4|91550.4|91575.4|91550.4|91575.7|91550.7|91573.7|91548.7|35
1644326510000|2022-02-08 13:21:50|91574.8|91549.8|91579.2|91554.2|91580.3|91555.3|91574.7|91549.7|36
1644326520000|2022-02-08 13:22:00|91579.5|91554.5|91588.6|91563.6|91593.8|91568.8|91578.3|91553.3|33
1644326530000|2022-02-08 13:22:10|91589.9|91564.9|91608.3|91583.3|91610|91585|91589.9|91564.9|74
1644326540000|2022-02-08 13:22:20|91609.7|91584.7|91617.6|91592.6|91619.8|91594.8|91608|91583|57
1644326550000|2022-02-08 13:22:30|91618.1|91593.1|91604.9|91579.9|91618.1|91593.1|91604.1|91579.1|49
1644326560000|2022-02-08 13:22:40|91604.1|91579.1|91595.8|91570.8|91604.7|91579.7|91591.3|91566.3|56
1644326570000|2022-02-08 13:22:50|91595.5|91570.5|91593|91568|91597.8|91572.8|91588.1|91563.1|47
1644326580000|2022-02-08 13:23:00|91591.6|91566.6|91588.8|91563.8|91595.5|91570.5|91587.8|91562.8|45
1644326590000|2022-02-08 13:23:10|91588.3|91563.3|91596.8|91571.8|91597|91572|91584.5|91559.5|54
1644326600000|2022-02-08 13:23:20|91595.7|91570.7|91591.2|91566.2|91595.7|91570.7|91590.2|91565.2|46
1644326610000|2022-02-08 13:23:30|91591.8|91566.8|91594.6|91569.6|91595.8|91570.8|91590.4|91565.4|45
1644326620000|2022-02-08 13:23:40|91596.2|91571.2|91599.2|91574.2|91599.7|91574.7|91596.1|91571.1|37
1644326630000|2022-02-08 13:23:50|91599.5|91574.5|91596.4|91571.4|91599.5|91574.5|91591.1|91566.1|40
1644326640000|2022-02-08 13:24:00|91596|91571|91591.9|91566.9|91596.3|91571.3|91591.4|91566.4|53
1644326650000|2022-02-08 13:24:10|91592|91567|91587.9|91562.9|91593.1|91568.1|91587|91562|51
1644326660000|2022-02-08 13:24:20|91587.7|91562.7|91585.3|91560.3|91589.6|91564.6|91584.1|91559.1|46
1644326670000|2022-02-08 13:24:30|91582.9|91557.9|91581.4|91556.4|91584.4|91559.4|91578.2|91553.2|48
1644326680000|2022-02-08 13:24:40|91581.3|91556.3|91580.3|91555.3|91582.8|91557.8|91580.3|91555.3|37
1644326690000|2022-02-08 13:24:50|91580.6|91555.6|91576|91551|91580.7|91555.7|91572.8|91547.8|52
1644326700000|2022-02-08 13:25:00|91575.9|91550.9|91581.4|91556.4|91582|91557|91575.8|91550.8|38
1644326710000|2022-02-08 13:25:10|91581.3|91556.3|91585.6|91560.6|91585.6|91560.6|91579.7|91554.7|41
1644326720000|2022-02-08 13:25:20|91585.2|91560.2|91583.2|91558.2|91585.4|91560.4|91581.4|91556.4|39
1644326730000|2022-02-08 13:25:30|91582.5|91557.5|91581.5|91556.5|91582.5|91557.5|91579.3|91554.3|49
1644326740000|2022-02-08 13:25:40|91581.2|91556.2|91583.1|91558.1|91583.3|91558.3|91579.8|91554.8|47
1644326750000|2022-02-08 13:25:50|91582.9|91557.9|91575.9|91550.9|91583.7|91558.7|91573|91548|46
1644326760000|2022-02-08 13:26:00|91576.1|91551.1|91581.3|91556.3|91582.2|91557.2|91573.4|91548.4|63
1644326770000|2022-02-08 13:26:10|91581|91556|91574.7|91549.7|91581|91556|91569.1|91544.1|52
1644326780000|2022-02-08 13:26:20|91574.5|91549.5|91577.6|91552.6|91577.6|91552.6|91574.2|91549.2|43
1644326790000|2022-02-08 13:26:30|91577.5|91552.5|91589.6|91564.6|91592.1|91567.1|91577.5|91552.5|52
1644326800000|2022-02-08 13:26:40|91589.9|91564.9|91587.3|91562.3|91590.9|91565.9|91586.4|91561.4|48
1644326810000|2022-02-08 13:26:50|91588.7|91563.7|91577.6|91552.6|91589.3|91564.3|91577.6|91552.6|51
1644326820000|2022-02-08 13:27:00|91577.5|91552.5|91579.2|91554.2|91580.7|91555.7|91577.5|91552.5|44
1644326830000|2022-02-08 13:27:10|91579.1|91554.1|91578.4|91553.4|91579.3|91554.3|91578|91553|25
1644326840000|2022-02-08 13:27:20|91578.6|91553.6|91577.5|91552.5|91578.9|91553.9|91576.7|91551.7|24
1644326850000|2022-02-08 13:27:30|91577.6|91552.6|91580.3|91555.3|91581.6|91556.6|91572.9|91547.9|48
1644326860000|2022-02-08 13:27:40|91580.6|91555.6|91580.4|91555.4|91581.5|91556.5|91578.9|91553.9|29
1644326870000|2022-02-08 13:27:50|91580.5|91555.5|91579.9|91554.9|91581.8|91556.8|91577.5|91552.5|34
1644326880000|2022-02-08 13:28:00|91580.2|91555.2|91585.8|91560.8|91585.8|91560.8|91579.9|91554.9|51
1644326890000|2022-02-08 13:28:10|91587.3|91562.3|91592|91567|91592|91567|91586.6|91561.6|45
1644326900000|2022-02-08 13:28:20|91591.9|91566.9|91586.8|91561.8|91591.9|91566.9|91584|91559|45
1644326910000|2022-02-08 13:28:30|91586.7|91561.7|91587.1|91562.1|91588.6|91563.6|91585|91560|43
1644326920000|2022-02-08 13:28:40|91587|91562|91590.5|91565.5|91590.5|91565.5|91586.9|91561.9|47
1644326930000|2022-02-08 13:28:50|91590.6|91565.6|91590.6|91565.6|91591.9|91566.9|91590|91565|47
1644326940000|2022-02-08 13:29:00|91590.5|91565.5|91591.6|91566.6|91592.2|91567.2|91589.9|91564.9|51
1644326950000|2022-02-08 13:29:10|91592.5|91567.5|91600.4|91575.4|91601.9|91576.9|91592.5|91567.5|53
1644326960000|2022-02-08 13:29:20|91600.7|91575.7|91601.3|91576.3|91602.5|91577.5|91599.1|91574.1|51
1644326970000|2022-02-08 13:29:30|91600.8|91575.8|91595.3|91570.3|91600.8|91575.8|91594.9|91569.9|55
1644326980000|2022-02-08 13:29:40|91595.2|91570.2|91601.2|91551.2|91601.2|91570.2|91585.4|91549.5|46
1644326990000|2022-02-08 13:29:50|91602.7|91552.7|91600.6|91550.6|91603.9|91553.9|91600.3|91550.3|39
1644327000000|2022-02-08 13:30:00|91600.2|91550.2|91601.8|91551.8|91604.5|91554.5|91599.8|91549.8|44
1644327010000|2022-02-08 13:30:10|91601.7|91551.7|91586.6|91561.6|91602.6|91562.6|91585.2|91548.8|49
1644327020000|2022-02-08 13:30:20|91586.2|91561.2|91583.1|91558.1|91586.2|91561.2|91581.7|91556.7|52
1644327030000|2022-02-08 13:30:30|91583.2|91558.2|91578|91553|91583.2|91558.2|91575.5|91550.5|39
1644327040000|2022-02-08 13:30:40|91578.9|91553.9|91580.3|91555.3|91582.8|91557.8|91578.9|91553.9|40
1644327050000|2022-02-08 13:30:50|91580.4|91555.4|91576.3|91551.3|91582.2|91557.2|91576.3|91551.3|44
1644327060000|2022-02-08 13:31:00|91575.8|91550.8|91566.9|91541.9|91577.2|91552.2|91565.4|91540.4|43
1644327070000|2022-02-08 13:31:10|91566.6|91541.6|91564|91539|91567.4|91542.4|91561.4|91536.4|53
1644327080000|2022-02-08 13:31:20|91564.3|91539.3|91563|91538|91564.4|91539.4|91561.6|91536.6|34
1644327090000|2022-02-08 13:31:30|91563.3|91538.3|91572.1|91547.1|91572.7|91547.7|91562.8|91537.8|46
1644327100000|2022-02-08 13:31:40|91571.4|91546.4|91571.4|91546.4|91576.9|91551.9|91569.4|91544.4|48
1644327110000|2022-02-08 13:31:50|91571.1|91546.1|91570|91545|91571.9|91546.9|91567.3|91542.3|40
1644327120000|2022-02-08 13:32:00|91570.1|91545.1|91568.3|91543.3|91572.9|91547.9|91568.3|91543.3|47
1644327130000|2022-02-08 13:32:10|91569|91544|91566.6|91541.6|91569.1|91544.1|91565.3|91540.3|59
1644327140000|2022-02-08 13:32:20|91566|91541|91566.7|91541.7|91568.4|91543.4|91564.9|91539.9|34
1644327150000|2022-02-08 13:32:30|91566|91541|91569.3|91544.3|91570.3|91545.3|91565.8|91540.8|32
1644327160000|2022-02-08 13:32:40|91568.4|91543.4|91569.8|91544.8|91570|91545|91567.4|91542.4|40
1644327170000|2022-02-08 13:32:50|91570|91545|91567.5|91542.5|91571.4|91546.4|91563.5|91538.5|57
1644327180000|2022-02-08 13:33:00|91567.6|91542.6|91568.8|91543.8|91569.5|91544.5|91566.4|91541.4|62
1644327190000|2022-02-08 13:33:10|91568.9|91543.9|91571.2|91546.2|91572.1|91547.1|91568.2|91543.2|59
1644327200000|2022-02-08 13:33:20|91571.5|91546.5|91569.1|91544.1|91571.7|91546.7|91567.9|91542.9|53
1644327210000|2022-02-08 13:33:30|91569.4|91544.4|91564.6|91539.6|91570|91545|91564.6|91539.6|63
1644327220000|2022-02-08 13:33:40|91565|91540|91561|91536|91568.3|91543.3|91558.8|91533.8|62
1644327230000|2022-02-08 13:33:50|91561.2|91536.2|91563.6|91538.6|91564.2|91539.2|91559.6|91534.6|43
1644327240000|2022-02-08 13:34:00|91563.9|91538.9|91566.7|91541.7|91566.8|91541.8|91562.9|91537.9|36
1644327250000|2022-02-08 13:34:10|91567.4|91542.4|91566.8|91541.8|91567.4|91542.4|91564.9|91539.9|32
1644327260000|2022-02-08 13:34:20|91566.9|91541.9|91581.4|91556.4|91581.4|91556.4|91566.6|91541.6|50
1644327270000|2022-02-08 13:34:30|91580.8|91555.8|91570.7|91545.7|91580.9|91555.9|91570.7|91545.7|56
1644327280000|2022-02-08 13:34:40|91570.8|91545.8|91570.6|91545.6|91572.1|91547.1|91570.3|91545.3|36
1644327290000|2022-02-08 13:34:50|91570.5|91545.5|91576.4|91551.4|91577.7|91552.7|91570.3|91545.3|37
1644327300000|2022-02-08 13:35:00|91575.6|91550.6|91557|91532|91575.6|91550.6|91556.8|91531.8|68
1644327310000|2022-02-08 13:35:10|91556.4|91531.4|91558.9|91533.9|91561.7|91536.7|91556.4|91531.4|45
1644327320000|2022-02-08 13:35:20|91557.4|91532.4|91555.7|91530.7|91558.8|91533.8|91555.5|91530.5|44
1644327330000|2022-02-08 13:35:30|91556.1|91531.1|91542.7|91517.7|91556.2|91531.2|91542.7|91517.7|47
1644327340000|2022-02-08 13:35:40|91542.8|91517.8|91545.1|91520.1|91546.6|91521.6|91541.5|91516.5|45
1644327350000|2022-02-08 13:35:50|91545.4|91520.4|91546.1|91521.1|91546.5|91521.5|91543.2|91518.2|56
1644327360000|2022-02-08 13:36:00|91546|91521|91548.4|91523.4|91549.5|91524.5|91545.6|91520.6|56
1644327370000|2022-02-08 13:36:10|91548.9|91523.9|91550.3|91525.3|91552.7|91527.7|91548.1|91523.1|47
1644327380000|2022-02-08 13:36:20|91549.8|91524.8|91555.7|91530.7|91555.7|91530.7|91549.5|91524.5|41
1644327390000|2022-02-08 13:36:30|91555.5|91530.5|91549.6|91524.6|91555.9|91530.9|91547.2|91522.2|40
1644327400000|2022-02-08 13:36:40|91549.3|91524.3|91551.7|91526.7|91553|91528|91549.3|91524.3|40
1644327410000|2022-02-08 13:36:50|91551.4|91526.4|91547.8|91522.8|91551.4|91526.4|91543.2|91518.2|41
1644327420000|2022-02-08 13:37:00|91546.1|91521.1|91546.6|91521.6|91549.8|91524.8|91544.9|91519.9|41
1644327430000|2022-02-08 13:37:10|91546.2|91521.2|91546.3|91521.3|91549.6|91524.6|91546.2|91521.2|38
1644327440000|2022-02-08 13:37:20|91546.4|91521.4|91550.5|91525.5|91550.8|91525.8|91545.9|91520.9|34
1644327450000|2022-02-08 13:37:30|91550.7|91525.7|91550.2|91525.2|91553.2|91528.2|91545|91520|54
1644327460000|2022-02-08 13:37:40|91551.1|91526.1|91550.5|91525.5|91555.2|91530.2|91549.8|91524.8|50
1644327470000|2022-02-08 13:37:50|91550.3|91525.3|91547.5|91522.5|91551.5|91526.5|91543.7|91518.7|55
1644327480000|2022-02-08 13:38:00|91545|91520|91554.9|91529.9|91556.1|91531.1|91545|91520|61
1644327490000|2022-02-08 13:38:10|91555.1|91530.1|91557.1|91532.1|91558.5|91533.5|91553.4|91528.4|50
1644327500000|2022-02-08 13:38:20|91557.2|91532.2|91556.9|91531.9|91557.9|91532.9|91556.1|91531.1|48
1644327510000|2022-02-08 13:38:30|91557.1|91532.1|91557.8|91532.8|91561.9|91536.9|91556.4|91531.4|46
1644327520000|2022-02-08 13:38:40|91558.1|91533.1|91561.5|91536.5|91562.6|91537.6|91558.1|91533.1|37
1644327530000|2022-02-08 13:38:50|91561.4|91536.4|91563.2|91538.2|91566.2|91541.2|91559.4|91534.4|34
1644327540000|2022-02-08 13:39:00|91563.4|91538.4|91562.1|91537.1|91564.2|91539.2|91559.8|91534.8|55
1644327550000|2022-02-08 13:39:10|91562.2|91537.2|91564.6|91539.6|91564.8|91539.8|91560.6|91535.6|33
1644327560000|2022-02-08 13:39:20|91564.7|91539.7|91566.3|91541.3|91567|91542|91564.7|91539.7|31
1644327570000|2022-02-08 13:39:30|91566.9|91541.9|91568.3|91543.3|91568.3|91543.3|91564.4|91539.4|24
1644327580000|2022-02-08 13:39:40|91568.4|91543.4|91568.1|91543.1|91568.9|91543.9|91566.4|91541.4|34
1644327590000|2022-02-08 13:39:50|91568.6|91543.6|91571.1|91546.1|91572.9|91547.9|91567.8|91542.8|30
1644327600000|2022-02-08 13:40:00|91571.8|91546.8|91574.7|91549.7|91576.5|91551.5|91571.4|91546.4|57
1644327610000|2022-02-08 13:40:10|91574.6|91549.6|91575.6|91550.6|91577.9|91552.9|91574.6|91549.6|35
1644327620000|2022-02-08 13:40:20|91575.5|91550.5|91576.8|91551.8|91577.5|91552.5|91575.3|91550.3|34
1644327630000|2022-02-08 13:40:30|91576.9|91551.9|91575.3|91550.3|91577.7|91552.7|91570.8|91545.8|56
1644327640000|2022-02-08 13:40:40|91575.4|91550.4|91572.7|91547.7|91576.8|91551.8|91571.4|91546.4|46
1644327650000|2022-02-08 13:40:50|91573.4|91548.4|91570.3|91545.3|91577|91552|91568.9|91543.9|48
1644327660000|2022-02-08 13:41:00|91569.7|91544.7|91569.2|91544.2|91569.8|91544.8|91567.4|91542.4|53
1644327670000|2022-02-08 13:41:10|91569.3|91544.3|91567.9|91542.9|91569.7|91544.7|91565.9|91540.9|53
1644327680000|2022-02-08 13:41:20|91567.4|91542.4|91568.9|91543.9|91572.4|91547.4|91567.4|91542.4|54
1644327690000|2022-02-08 13:41:30|91569.5|91544.5|91571.2|91546.2|91572|91547|91566.3|91541.3|45
1644327700000|2022-02-08 13:41:40|91570.5|91545.5|91575.3|91550.3|91578|91553|91570.1|91545.1|62
1644327710000|2022-02-08 13:41:50|91575.4|91550.4|91579.1|91554.1|91579.1|91554.1|91574|91549|53
1644327720000|2022-02-08 13:42:00|91578.1|91553.1|91573.5|91548.5|91582.6|91557.6|91572.8|91547.8|60
1644327730000|2022-02-08 13:42:10|91572.8|91547.8|91567.1|91542.1|91572.8|91547.8|91564.2|91539.2|59
1644327740000|2022-02-08 13:42:20|91567.4|91542.4|91568.4|91543.4|91568.7|91543.7|91565.3|91540.3|44
1644327750000|2022-02-08 13:42:30|91568.1|91543.1|91551.6|91526.6|91569.8|91544.8|91551.6|91526.6|58
1644327760000|2022-02-08 13:42:40|91551.9|91526.9|91542.7|91517.7|91551.9|91526.9|91539.4|91514.4|63
1644327770000|2022-02-08 13:42:50|91542.5|91517.5|91539.3|91514.3|91542.8|91517.8|91536.3|91511.3|57
1644327780000|2022-02-08 13:43:00|91539.2|91514.2|91541.7|91516.7|91542.8|91517.8|91539|91514|43
1644327790000|2022-02-08 13:43:10|91542|91517|91534.1|91509.1|91542|91517|91532|91507|47
1644327800000|2022-02-08 13:43:20|91534.3|91509.3|91536.2|91511.2|91536.7|91511.7|91531.9|91506.9|33
1644327810000|2022-02-08 13:43:30|91536|91511|91537.3|91512.3|91539|91514|91536|91511|49
1644327820000|2022-02-08 13:43:40|91538|91513|91536.3|91511.3|91540.1|91515.1|91536|91511|48
1644327830000|2022-02-08 13:43:50|91535.9|91510.9|91535.1|91510.1|91536.1|91511.1|91522|91497|65
1644327840000|2022-02-08 13:44:00|91534.3|91509.3|91540.1|91515.1|91541|91516|91533.3|91508.3|53
1644327850000|2022-02-08 13:44:10|91540.2|91515.2|91539.7|91514.7|91540.6|91515.6|91538.8|91513.8|27
1644327860000|2022-02-08 13:44:20|91539.6|91514.6|91543.9|91518.9|91544|91519|91539.4|91514.4|45
1644327870000|2022-02-08 13:44:30|91544.1|91519.1|91554.6|91529.6|91554.6|91529.6|91541|91516|55
1644327880000|2022-02-08 13:44:40|91554.2|91529.2|91565.7|91540.7|91566.4|91541.4|91554.2|91529.2|45
1644327890000|2022-02-08 13:44:50|91565.1|91540.1|91566.1|91541.1|91566.7|91541.7|91565.1|91540.1|33
1644327900000|2022-02-08 13:45:00|91565.1|91540.1|91561.7|91536.7|91566|91541|91560.1|91535.1|53
1644327910000|2022-02-08 13:45:10|91561.4|91536.4|91565.7|91540.7|91569.7|91544.7|91561.4|91536.4|54
1644327920000|2022-02-08 13:45:20|91564|91539|91559.6|91534.6|91564|91539|91558.3|91533.3|39
1644327930000|2022-02-08 13:45:30|91559.2|91534.2|91552.9|91527.9|91559.4|91534.4|91551.5|91526.5|42
1644327940000|2022-02-08 13:45:40|91552.6|91527.6|91551.7|91526.7|91552.9|91527.9|91544.1|91519.1|49
1644327950000|2022-02-08 13:45:50|91551.6|91526.6|91544.5|91519.5|91555.9|91530.9|91543.1|91518.1|48
1644327960000|2022-02-08 13:46:00|91542.9|91517.9|91533.6|91508.6|91544.3|91519.3|91532.9|91507.9|35
1644327970000|2022-02-08 13:46:10|91533.1|91508.1|91519.4|91494.4|91533.8|91508.8|91517.1|91492.1|59
1644327980000|2022-02-08 13:46:20|91519.2|91494.2|91517.4|91492.4|91523.6|91498.6|91513.7|91488.7|59
1644327990000|2022-02-08 13:46:30|91517.5|91492.5|91550|91525|91550|91525|91517.5|91492.5|72
1644328000000|2022-02-08 13:46:40|91549.7|91524.7|91548.6|91523.6|91552|91527|91547.9|91522.9|43
1644328010000|2022-02-08 13:46:50|91548.7|91523.7|91547|91522|91549.2|91524.2|91545.9|91520.9|30
1644328020000|2022-02-08 13:47:00|91546.9|91521.9|91543|91518|91547.9|91522.9|91542.5|91517.5|39
1644328030000|2022-02-08 13:47:10|91543.5|91518.5|91542.6|91517.6|91543.5|91518.5|91539.2|91514.2|44
1644328040000|2022-02-08 13:47:20|91542.5|91517.5|91543.1|91518.1|91543.5|91518.5|91540.7|91515.7|35
1644328050000|2022-02-08 13:47:30|91543.6|91518.6|91543.3|91518.3|91543.7|91518.7|91540.7|91515.7|24
1644328060000|2022-02-08 13:47:40|91543|91518|91533.7|91508.7|91543|91518|91533.4|91508.4|38
1644328070000|2022-02-08 13:47:50|91535.4|91510.4|91528.4|91503.4|91535.8|91510.8|91527.6|91502.6|39
1644328080000|2022-02-08 13:48:00|91528.7|91503.7|91537.3|91512.3|91537.4|91512.4|91528.1|91503.1|37
1644328090000|2022-02-08 13:48:10|91537.6|91512.6|91537.3|91512.3|91538.8|91513.8|91536.8|91511.8|23
1644328100000|2022-02-08 13:48:20|91538.5|91513.5|91534.1|91509.1|91539|91514|91531.9|91506.9|31
1644328110000|2022-02-08 13:48:30|91532.3|91507.3|91526.9|91501.9|91532.3|91507.3|91526|91501|52
1644328120000|2022-02-08 13:48:40|91527|91502|91522.8|91497.8|91527.7|91502.7|91521.1|91496.1|47
1644328130000|2022-02-08 13:48:50|91522.5|91497.5|91522.5|91497.5|91523.9|91498.9|91521.8|91496.8|31
1644328140000|2022-02-08 13:49:00|91522.7|91497.7|91518.4|91493.4|91522.7|91497.7|91516|91491|52
1644328150000|2022-02-08 13:49:10|91518.5|91493.5|91510.5|91485.5|91518.5|91493.5|91508.9|91483.9|55
1644328160000|2022-02-08 13:49:20|91510.6|91485.6|91507.3|91482.3|91514.6|91489.6|91507.3|91482.3|44
1644328170000|2022-02-08 13:49:30|91507.4|91482.4|91508.8|91483.8|91509.4|91484.4|91507.4|91482.4|38
1644328180000|2022-02-08 13:49:40|91508.7|91483.7|91515.8|91490.8|91519.2|91494.2|91508.6|91483.6|46
1644328190000|2022-02-08 13:49:50|91515.7|91490.7|91520|91495|91521.1|91496.1|91515.7|91490.7|25
1644328200000|2022-02-08 13:50:00|91520.4|91495.4|91534.4|91509.4|91537.1|91512.1|91520.4|91495.4|62
1644328210000|2022-02-08 13:50:10|91533.9|91508.9|91528.6|91503.6|91536|91511|91528.5|91503.5|61
1644328220000|2022-02-08 13:50:20|91528.8|91503.8|91531.9|91506.9|91531.9|91506.9|91528.3|91503.3|36
1644328230000|2022-02-08 13:50:30|91531.5|91506.5|91530.5|91505.5|91531.5|91506.5|91527.4|91502.4|62
1644328240000|2022-02-08 13:50:40|91531.3|91506.3|91532.4|91507.4|91538.3|91513.3|91529.9|91504.9|67
1644328250000|2022-02-08 13:50:50|91532.2|91507.2|91533.1|91508.1|91535.7|91510.7|91531|91506|51
1644328260000|2022-02-08 13:51:00|91532.3|91507.3|91529.2|91504.2|91534.3|91509.3|91529.2|91504.2|54
1644328270000|2022-02-08 13:51:10|91529.5|91504.5|91530.6|91505.6|91531.4|91506.4|91528.8|91503.8|44
1644328280000|2022-02-08 13:51:20|91530.5|91505.5|91534.3|91509.3|91534.4|91509.4|91526.7|91501.7|50
1644328290000|2022-02-08 13:51:30|91534.2|91509.2|91533.4|91508.4|91535.3|91510.3|91533.1|91508.1|38
1644328300000|2022-02-08 13:51:40|91533.3|91508.3|91537|91512|91538.4|91513.4|91533.2|91508.2|42
1644328310000|2022-02-08 13:51:50|91537.1|91512.1|91539|91514|91541.8|91516.8|91537|91512|45
1644328320000|2022-02-08 13:52:00|91539.3|91514.3|91546.6|91521.6|91548|91523|91538.8|91513.8|47
1644328330000|2022-02-08 13:52:10|91546.5|91521.5|91546.9|91521.9|91552.4|91527.4|91544.3|91519.3|64
1644328340000|2022-02-08 13:52:20|91546.8|91521.8|91541.3|91516.3|91546.9|91521.9|91540.3|91515.3|55
1644328350000|2022-02-08 13:52:30|91541.5|91516.5|91541.7|91516.7|91542.3|91517.3|91539.5|91514.5|30
1644328360000|2022-02-08 13:52:40|91541.8|91516.8|91537.4|91512.4|91541.8|91516.8|91537.4|91512.4|50
1644328370000|2022-02-08 13:52:50|91537.7|91512.7|91535.2|91510.2|91538.3|91513.3|91533.4|91508.4|51
1644328380000|2022-02-08 13:53:00|91534.6|91509.6|91529.4|91504.4|91537.1|91512.1|91527.8|91502.8|64
1644328390000|2022-02-08 13:53:10|91529.1|91504.1|91531|91506|91532.3|91507.3|91526.6|91501.6|52
1644328400000|2022-02-08 13:53:20|91531.5|91506.5|91534|91509|91535.9|91510.9|91530.6|91505.6|45
1644328410000|2022-02-08 13:53:30|91533.3|91508.3|91535.1|91510.1|91536.9|91511.9|91532.1|91507.1|44
1644328420000|2022-02-08 13:53:40|91535.4|91510.4|91533.2|91508.2|91536.1|91511.1|91531.4|91506.4|43
1644328430000|2022-02-08 13:53:50|91533.1|91508.1|91535.9|91510.9|91537.5|91512.5|91530.8|91505.8|37
1644328440000|2022-02-08 13:54:00|91534.6|91509.6|91535|91510|91537.4|91512.4|91527|91502|51
1644328450000|2022-02-08 13:54:10|91534.9|91509.9|91534.5|91509.5|91536.8|91511.8|91531.6|91506.6|50
1644328460000|2022-02-08 13:54:20|91533.9|91508.9|91542|91517|91543.9|91518.9|91533.9|91508.9|59
1644328470000|2022-02-08 13:54:30|91542.2|91517.2|91540.4|91515.4|91542.6|91517.6|91538.3|91513.3|52
1644328480000|2022-02-08 13:54:40|91540.2|91515.2|91529.6|91504.6|91540.4|91515.4|91529.3|91504.3|54
1644328490000|2022-02-08 13:54:50|91528.2|91503.2|91536.3|91511.3|91537.5|91512.5|91528.2|91503.2|64
1644328500000|2022-02-08 13:55:00|91534.9|91509.9|91534.1|91509.1|91550.3|91514.4|91533.7|91499.2|49
1644328510000|2022-02-08 13:55:10|91534|91509|91535.8|91510.8|91537.1|91512.1|91533.7|91508.7|49
1644328520000|2022-02-08 13:55:20|91536.3|91511.3|91535.6|91510.6|91538.6|91513.6|91533.8|91508.8|55
1644328530000|2022-02-08 13:55:30|91535.7|91510.7|91537|91512|91538.5|91513.5|91534.3|91509.3|56
1644328540000|2022-02-08 13:55:40|91537.4|91512.4|91531.9|91506.9|91539.2|91514.2|91531.2|91506.2|47
1644328550000|2022-02-08 13:55:50|91531.8|91506.8|91531.5|91506.5|91533.4|91508.4|91529.1|91504.1|49
1644328560000|2022-02-08 13:56:00|91532.7|91507.7|91534|91509|91534.6|91509.6|91532.2|91507.2|45
1644328570000|2022-02-08 13:56:10|91533.7|91508.7|91530.5|91505.5|91533.7|91508.7|91528.2|91503.2|55
1644328580000|2022-02-08 13:56:20|91530.4|91505.4|91530.2|91505.2|91531.2|91506.2|91528.6|91503.6|47
1644328590000|2022-02-08 13:56:30|91530.1|91505.1|91529.9|91504.9|91531.8|91506.8|91528.5|91503.5|42
1644328600000|2022-02-08 13:56:40|91530|91505|91533.6|91508.6|91533.8|91508.8|91530|91505|46
1644328610000|2022-02-08 13:56:50|91533.5|91508.5|91530.3|91505.3|91534.7|91509.7|91528.1|91503.1|41
1644328620000|2022-02-08 13:57:00|91530.4|91505.4|91533.1|91508.1|91534.2|91509.2|91530.3|91505.3|43
1644328630000|2022-02-08 13:57:10|91532.8|91507.8|91533.1|91508.1|91534.3|91509.3|91531.4|91506.4|38
1644328640000|2022-02-08 13:57:20|91532.9|91507.9|91528.7|91503.7|91532.9|91507.9|91528.5|91503.5|46
1644328650000|2022-02-08 13:57:30|91528.4|91503.4|91530.2|91505.2|91530.3|91505.3|91528.4|91503.4|35
1644328660000|2022-02-08 13:57:40|91530.1|91505.1|91531.9|91506.9|91534.6|91509.6|91530.1|91505.1|46
1644328670000|2022-02-08 13:57:50|91531.8|91506.8|91530.7|91505.7|91534|91509|91529.8|91504.8|32
1644328680000|2022-02-08 13:58:00|91530.9|91505.9|91525.2|91500.2|91531.9|91506.9|91525.2|91500.2|41
1644328690000|2022-02-08 13:58:10|91525|91500|91525.6|91500.6|91532.7|91507.7|91523.7|91498.7|40
1644328700000|2022-02-08 13:58:20|91526.3|91501.3|91529.1|91504.1|91531.6|91506.6|91525.6|91500.6|38
1644328710000|2022-02-08 13:58:30|91529.2|91504.2|91531.3|91506.3|91531.9|91506.9|91528|91503|36
1644328720000|2022-02-08 13:58:40|91530.9|91505.9|91534.4|91509.4|91535.2|91510.2|91530.9|91505.9|42
1644328730000|2022-02-08 13:58:50|91534.3|91509.3|91535.8|91510.8|91538.3|91513.3|91529.5|91504.5|46
1644328740000|2022-02-08 13:59:00|91536.4|91511.4|91542.5|91517.5|91544.3|91519.3|91535.9|91510.9|45
1644328750000|2022-02-08 13:59:10|91542.4|91517.4|91537.7|91512.7|91550.6|91525.6|91537.7|91512.7|46
1644328760000|2022-02-08 13:59:20|91537.3|91512.3|91534.4|91509.4|91539.2|91514.2|91534.4|91509.4|59
1644328770000|2022-02-08 13:59:30|91536.8|91511.8|91536.8|91511.8|91536.9|91511.9|91533.7|91508.7|50
1644328780000|2022-02-08 13:59:40|91536.5|91511.5|91541|91516|91543.3|91518.3|91536.2|91511.2|55
1644328790000|2022-02-08 13:59:50|91541.5|91516.5|91542.7|91517.7|91544|91519|91536.1|91511.1|49
1644328800000|2022-02-08 14:00:00|91541.7|91516.7|91543.2|91518.2|91546.9|91521.9|91541.6|91516.6|57
1644328810000|2022-02-08 14:00:10|91542.9|91517.9|91547.4|91522.4|91547.4|91522.4|91542.9|91517.9|48
1644328820000|2022-02-08 14:00:20|91547.1|91522.1|91552.7|91527.7|91563.3|91538.3|91546.1|91521.1|69
1644328830000|2022-02-08 14:00:30|91552.3|91527.3|91560.5|91535.5|91560.5|91535.5|91552.3|91527.3|57
1644328840000|2022-02-08 14:00:40|91560.6|91535.6|91554.3|91529.3|91562.6|91537.6|91550.4|91525.4|57
1644328850000|2022-02-08 14:00:50|91553.5|91528.5|91559.6|91534.6|91562|91537|91549.1|91524.1|64
1644328860000|2022-02-08 14:01:00|91559.5|91534.5|91547.8|91522.8|91564.3|91539.3|91546.4|91521.4|59
1644328870000|2022-02-08 14:01:10|91547.6|91522.6|91553.9|91528.9|91559.2|91534.2|91547.6|91522.6|56
1644328880000|2022-02-08 14:01:20|91552.7|91527.7|91554.1|91529.1|91556.9|91531.9|91551.1|91526.1|53
1644328890000|2022-02-08 14:01:30|91553.7|91528.7|91554.8|91529.8|91555|91530|91550.8|91525.8|55
1644328900000|2022-02-08 14:01:40|91554.4|91529.4|91551.2|91526.2|91555.1|91530.1|91549.5|91524.5|45
1644328910000|2022-02-08 14:01:50|91550.9|91525.9|91550.2|91525.2|91551.4|91526.4|91543.6|91518.6|58
1644328920000|2022-02-08 14:02:00|91550.1|91525.1|91549.5|91524.5|91554.8|91529.8|91549.5|91524.5|64
1644328930000|2022-02-08 14:02:10|91549.8|91524.8|91544.1|91519.1|91549.8|91524.8|91541.3|91516.3|54
1644328940000|2022-02-08 14:02:20|91543.1|91518.1|91547.5|91522.5|91548.2|91523.2|91543.1|91518.1|68
1644328950000|2022-02-08 14:02:30|91547.4|91522.4|91553.4|91528.4|91555.1|91530.1|91546.9|91521.9|65
1644328960000|2022-02-08 14:02:40|91554|91529|91549.3|91524.3|91554.5|91529.5|91547.3|91522.3|61
1644328970000|2022-02-08 14:02:50|91549.1|91524.1|91542.8|91517.8|91552.2|91527.2|91541.5|91516.5|46
1644328980000|2022-02-08 14:03:00|91539.4|91514.4|91537.2|91512.2|91541.5|91516.5|91536|91511|53
1644328990000|2022-02-08 14:03:10|91537|91512|91528.8|91503.8|91537.8|91512.8|91526|91501|53
1644329000000|2022-02-08 14:03:20|91529.1|91504.1|91527.3|91502.3|91530.7|91505.7|91526.7|91501.7|49
1644329010000|2022-02-08 14:03:30|91527.1|91502.1|91530|91505|91530.9|91505.9|91525.1|91500.1|56
1644329020000|2022-02-08 14:03:40|91529.6|91504.6|91542.7|91517.7|91548.5|91523.5|91527.5|91502.5|61
1644329030000|2022-02-08 14:03:50|91543.6|91518.6|91553.1|91528.1|91553.1|91528.1|91543.6|91518.6|64
1644329040000|2022-02-08 14:04:00|91554.4|91529.4|91558.6|91533.6|91562|91537|91554.4|91529.4|55
1644329050000|2022-02-08 14:04:10|91558.4|91533.4|91569.2|91544.2|91570|91545|91558.4|91533.4|50
1644329060000|2022-02-08 14:04:20|91569.1|91544.1|91570.9|91545.9|91571.6|91546.6|91567.5|91542.5|48
1644329070000|2022-02-08 14:04:30|91570.8|91545.8|91574.5|91549.5|91576.2|91551.2|91568.5|91543.5|46
1644329080000|2022-02-08 14:04:40|91574.2|91549.2|91581.7|91556.7|91582.5|91557.5|91574.2|91549.2|53
1644329090000|2022-02-08 14:04:50|91581|91556|91575.2|91550.2|91581.7|91556.7|91574.7|91549.7|44
1644329100000|2022-02-08 14:05:00|91573.9|91548.9|91573.4|91548.4|91576.5|91551.5|91572.1|91547.1|47
1644329110000|2022-02-08 14:05:10|91573.9|91548.9|91572.8|91547.8|91574.1|91549.1|91571.6|91546.6|39
1644329120000|2022-02-08 14:05:20|91572.6|91547.6|91562.4|91537.4|91572.6|91547.6|91561.7|91536.7|56
1644329130000|2022-02-08 14:05:30|91564.1|91539.1|91560.1|91535.1|91565.4|91540.4|91559.9|91534.9|57
1644329140000|2022-02-08 14:05:40|91559.8|91534.8|91554|91529|91561.5|91536.5|91553.6|91528.6|63
1644329150000|2022-02-08 14:05:50|91554.5|91529.5|91550|91525|91554.7|91529.7|91549.4|91524.4|51
1644329160000|2022-02-08 14:06:00|91549|91524|91547.1|91522.1|91550.3|91525.3|91545.7|91520.7|51
1644329170000|2022-02-08 14:06:10|91547.3|91522.3|91554.2|91529.2|91555.3|91530.3|91546.7|91521.7|61
1644329180000|2022-02-08 14:06:20|91554.8|91529.8|91552.1|91527.1|91559.1|91534.1|91550|91525|63
1644329190000|2022-02-08 14:06:30|91552.2|91527.2|91551.3|91526.3|91553.1|91528.1|91549.6|91524.6|40
1644329200000|2022-02-08 14:06:40|91551.2|91526.2|91546.8|91521.8|91552.1|91527.1|91544.8|91519.8|40
1644329210000|2022-02-08 14:06:50|91546.7|91521.7|91550.9|91525.9|91551.3|91526.3|91546.2|91521.2|40
1644329220000|2022-02-08 14:07:00|91551.2|91526.2|91555.6|91530.6|91557.3|91532.3|91550.2|91525.2|58
1644329230000|2022-02-08 14:07:10|91555|91530|91554.1|91529.1|91555.1|91530.1|91552.5|91527.5|39
1644329240000|2022-02-08 14:07:20|91554.3|91529.3|91555.9|91530.9|91558.6|91533.6|91553.1|91528.1|46
1644329250000|2022-02-08 14:07:30|91555.7|91530.7|91551.5|91526.5|91557.9|91532.9|91551.5|91526.5|44
1644329260000|2022-02-08 14:07:40|91551.2|91526.2|91547.8|91522.8|91551.5|91526.5|91545.7|91520.7|48
1644329270000|2022-02-08 14:07:50|91548.8|91523.8|91537.1|91512.1|91548.8|91523.8|91536.8|91511.8|52
1644329280000|2022-02-08 14:08:00|91537|91512|91531.6|91506.6|91538.2|91513.2|91531.4|91506.4|52
1644329290000|2022-02-08 14:08:10|91531.5|91506.5|91532.1|91507.1|91535.9|91510.9|91529.9|91504.9|37
1644329300000|2022-02-08 14:08:20|91532|91507|91532.9|91507.9|91533.3|91508.3|91523.5|91498.5|55
1644329310000|2022-02-08 14:08:30|91533|91508|91529.4|91504.4|91533|91508|91528.7|91503.7|50
1644329320000|2022-02-08 14:08:40|91529.3|91504.3|91522.8|91497.8|91529.3|91504.3|91520|91495|65
1644329330000|2022-02-08 14:08:50|91523.5|91498.5|91524|91499|91524.5|91499.5|91520.6|91495.6|40
1644329340000|2022-02-08 14:09:00|91522.9|91497.9|91527.2|91502.2|91528.6|91503.6|91519.6|91494.6|67
1644329350000|2022-02-08 14:09:10|91527.4|91502.4|91534.4|91509.4|91536.3|91511.3|91527.4|91502.4|51
1644329360000|2022-02-08 14:09:20|91534.3|91509.3|91544.4|91519.4|91544.8|91519.8|91534|91509|63
1644329370000|2022-02-08 14:09:30|91544.5|91519.5|91543|91518|91547.8|91522.8|91541.8|91516.8|55
1644329380000|2022-02-08 14:09:40|91543.9|91518.9|91546.2|91521.2|91546.2|91521.2|91542|91517|45
1644329390000|2022-02-08 14:09:50|91544.7|91519.7|91550.4|91525.4|91554.1|91529.1|91544.2|91519.2|65
1644329400000|2022-02-08 14:10:00|91550.2|91525.2|91552.2|91527.2|91552.6|91527.6|91548.9|91523.9|53
1644329410000|2022-02-08 14:10:10|91552.6|91527.6|91552.3|91527.3|91558.2|91533.2|91551.7|91526.7|45
1644329420000|2022-02-08 14:10:20|91552.2|91527.2|91552.2|91527.2|91552.9|91527.9|91551.7|91526.7|35
1644329430000|2022-02-08 14:10:30|91552.4|91527.4|91551|91526|91552.5|91527.5|91549.7|91524.7|29
1644329440000|2022-02-08 14:10:40|91551.2|91526.2|91547|91522|91551.4|91526.4|91547|91522|48
1644329450000|2022-02-08 14:10:50|91546.9|91521.9|91560.4|91535.4|91560.4|91535.4|91546.9|91521.9|55
1644329460000|2022-02-08 14:11:00|91559.3|91534.3|91559.5|91534.5|91564.3|91539.3|91555.3|91530.3|60
1644329470000|2022-02-08 14:11:10|91559.6|91534.6|91562.5|91537.5|91564.7|91539.7|91559.6|91534.6|52
1644329480000|2022-02-08 14:11:20|91562.6|91537.6|91556.1|91531.1|91562.7|91537.7|91553.6|91528.6|51
1644329490000|2022-02-08 14:11:30|91555.7|91530.7|91556.2|91531.2|91558.9|91533.9|91554.4|91529.4|57
1644329500000|2022-02-08 14:11:40|91556.8|91531.8|91559.6|91534.6|91560|91535|91556.4|91531.4|56
1644329510000|2022-02-08 14:11:50|91559.3|91534.3|91534.5|91509.5|91560|91535|91532.3|91507.3|63
1644329520000|2022-02-08 14:12:00|91534.2|91509.2|91530.2|91505.2|91538|91513|91530.2|91505.2|52
1644329530000|2022-02-08 14:12:10|91529.6|91504.6|91538.7|91513.7|91539.3|91514.3|91529.5|91504.5|51
1644329540000|2022-02-08 14:12:20|91537.9|91512.9|91533.3|91508.3|91539.1|91514.1|91531.2|91506.2|55
1644329550000|2022-02-08 14:12:30|91533.1|91508.1|91534.7|91509.7|91535.6|91510.6|91532.2|91507.2|44
1644329560000|2022-02-08 14:12:40|91534.8|91509.8|91534.6|91509.6|91535.4|91510.4|91534|91509|22
1644329570000|2022-02-08 14:12:50|91534.5|91509.5|91530|91505|91536.1|91511.1|91530|91505|40
1644329580000|2022-02-08 14:13:00|91529.4|91504.4|91527.6|91502.6|91529.8|91504.8|91526.9|91501.9|42
1644329590000|2022-02-08 14:13:10|91527.5|91502.5|91521.6|91496.6|91528.9|91503.9|91521.3|91496.3|47
1644329600000|2022-02-08 14:13:20|91522|91497|91523.2|91498.2|91523.8|91498.8|91521.9|91496.9|32
1644329610000|2022-02-08 14:13:30|91523.4|91498.4|91522.8|91497.8|91524.9|91499.9|91520.1|91495.1|48
1644329620000|2022-02-08 14:13:40|91523.2|91498.2|91521.2|91496.2|91524.2|91499.2|91519.8|91494.8|37
1644329630000|2022-02-08 14:13:50|91521.1|91496.1|91519.6|91494.6|91522.5|91497.5|91519.4|91494.4|40
1644329640000|2022-02-08 14:14:00|91519.8|91494.8|91521.8|91496.8|91524.9|91499.9|91519.8|91494.8|48
1644329650000|2022-02-08 14:14:10|91522.3|91497.3|91518|91493|91522.3|91497.3|91516.4|91491.4|55
1644329660000|2022-02-08 14:14:20|91517.3|91492.3|91512.1|91487.1|91518|91493|91512.1|91487.1|55
1644329670000|2022-02-08 14:14:30|91512.3|91487.3|91520.4|91495.4|91520.4|91495.4|91512.3|91487.3|63
1644329680000|2022-02-08 14:14:40|91521.3|91496.3|91514.4|91489.4|91521.3|91496.3|91512.2|91487.2|71
1644329690000|2022-02-08 14:14:50|91513.9|91488.9|91515.8|91490.8|91519.2|91494.2|91511.1|91486.1|71
1644329700000|2022-02-08 14:15:00|91513.9|91488.9|91513.8|91488.8|91518.3|91493.3|91510.4|91485.4|70
1644329710000|2022-02-08 14:15:10|91513.4|91488.4|91517.3|91492.3|91518.8|91493.8|91512.1|91487.1|63
1644329720000|2022-02-08 14:15:20|91516.1|91491.1|91519.8|91494.8|91520.2|91495.2|91515.8|91490.8|41
1644329730000|2022-02-08 14:15:30|91518.6|91493.6|91515.9|91490.9|91520.3|91495.3|91515|91490|48
1644329740000|2022-02-08 14:15:40|91515.8|91490.8|91514.9|91489.9|91516.3|91491.3|91513.4|91488.4|41
1644329750000|2022-02-08 14:15:50|91514.6|91489.6|91514.1|91489.1|91516.5|91491.5|91512|91487|58
1644329760000|2022-02-08 14:16:00|91514.6|91489.6|91513.3|91488.3|91514.6|91489.6|91512.5|91487.5|49
1644329770000|2022-02-08 14:16:10|91513.5|91488.5|91511.3|91486.3|91513.5|91488.5|91511.2|91486.2|28
1644329780000|2022-02-08 14:16:20|91512|91487|91489.5|91464.5|91512.9|91487.9|91489.4|91464.4|45
1644329790000|2022-02-08 14:16:30|91486.2|91461.2|91484.9|91459.9|91487.6|91462.6|91484.2|91459.2|50
1644329800000|2022-02-08 14:16:40|91485.3|91460.3|91480.4|91455.4|91487.7|91462.7|91480.1|91455.1|45
1644329810000|2022-02-08 14:16:50|91480.3|91455.3|91481.6|91456.6|91483.1|91458.1|91479.7|91454.7|54
1644329820000|2022-02-08 14:17:00|91481.5|91456.5|91487.1|91462.1|91487.8|91462.8|91481.5|91456.5|38
1644329830000|2022-02-08 14:17:10|91487.2|91462.2|91489.5|91464.5|91489.9|91464.9|91486.3|91461.3|30
1644329840000|2022-02-08 14:17:20|91489.6|91464.6|91477.1|91452.1|91489.6|91464.6|91474.9|91449.9|47
1644329850000|2022-02-08 14:17:30|91476.7|91451.7|91478.4|91453.4|91480.2|91455.2|91474.9|91449.9|43
1644329860000|2022-02-08 14:17:40|91478.3|91453.3|91469|91444|91478.3|91453.3|91467.8|91442.8|53
1644329870000|2022-02-08 14:17:50|91469.3|91444.3|91467.2|91442.2|91474.1|91449.1|91467.2|91442.2|41
1644329880000|2022-02-08 14:18:00|91466.9|91441.9|91465.9|91440.9|91468.6|91443.6|91462.6|91437.6|60
1644329890000|2022-02-08 14:18:10|91465.8|91440.8|91464.7|91439.7|91467.9|91442.9|91462.4|91437.4|57
1644329900000|2022-02-08 14:18:20|91464.2|91439.2|91470.5|91445.5|91472.5|91447.5|91464.2|91439.2|51
1644329910000|2022-02-08 14:18:30|91470.1|91445.1|91473.9|91448.9|91476.5|91451.5|91469.8|91444.8|54
1644329920000|2022-02-08 14:18:40|91473.1|91448.1|91473.5|91448.5|91475.1|91450.1|91468.8|91443.8|53
1644329930000|2022-02-08 14:18:50|91474|91449|91463.8|91438.8|91474.5|91449.5|91463.8|91438.8|51
1644329940000|2022-02-08 14:19:00|91465|91440|91467.5|91442.5|91467.7|91442.7|91463.9|91438.9|46
1644329950000|2022-02-08 14:19:10|91468.1|91443.1|91470|91445|91473.9|91448.9|91468.1|91443.1|45
1644329960000|2022-02-08 14:19:20|91471.3|91446.3|91471.5|91446.5|91472.8|91447.8|91469|91444|46
1644329970000|2022-02-08 14:19:30|91471.3|91446.3|91471.2|91446.2|91472.5|91447.5|91470.5|91445.5|30
1644329980000|2022-02-08 14:19:40|91470.8|91445.8|91469.6|91444.6|91472|91447|91469.3|91444.3|27
1644329990000|2022-02-08 14:19:50|91470|91445|91467.1|91442.1|91470.9|91445.9|91465.1|91440.1|41
1644330000000|2022-02-08 14:20:00|91468.2|91443.2|91470.7|91445.7|91472|91447|91465.9|91440.9|59
1644330010000|2022-02-08 14:20:10|91470.9|91445.9|91473.1|91448.1|91473.8|91448.8|91470.9|91445.9|34
1644330020000|2022-02-08 14:20:20|91472.3|91447.3|91471.2|91446.2|91473.3|91448.3|91471.2|91446.2|36
1644330030000|2022-02-08 14:20:30|91471.1|91446.1|91467.7|91442.7|91472.9|91447.9|91467.1|91442.1|47
1644330040000|2022-02-08 14:20:40|91468.3|91443.3|91458.3|91433.3|91469.4|91444.4|91458.3|91433.3|55
1644330050000|2022-02-08 14:20:50|91458.1|91433.1|91462.1|91437.1|91463.2|91438.2|91458.1|91433.1|50
1644330060000|2022-02-08 14:21:00|91461.7|91436.7|91462.2|91437.2|91463.4|91438.4|91461.2|91436.2|48
1644330070000|2022-02-08 14:21:10|91461.9|91436.9|91463.1|91438.1|91463.7|91438.7|91461.7|91436.7|45
1644330080000|2022-02-08 14:21:20|91463.2|91438.2|91465.5|91440.5|91466.1|91441.1|91462.5|91437.5|49
1644330090000|2022-02-08 14:21:30|91466|91441|91466.1|91441.1|91469.8|91444.8|91465.5|91440.5|41
1644330100000|2022-02-08 14:21:40|91465.9|91440.9|91469.9|91444.9|91470.3|91445.3|91465.9|91440.9|43
1644330110000|2022-02-08 14:21:50|91470.6|91445.6|91475.5|91450.5|91476.7|91451.7|91470.6|91445.6|48
1644330120000|2022-02-08 14:22:00|91476.5|91451.5|91466.8|91441.8|91476.7|91451.7|91465.2|91440.2|51
1644330130000|2022-02-08 14:22:10|91468.7|91443.7|91467.2|91442.2|91474.5|91449.5|91465.1|91440.1|54
1644330140000|2022-02-08 14:22:20|91465.6|91440.6|91463.9|91438.9|91467.2|91442.2|91463.4|91438.4|37
1644330150000|2022-02-08 14:22:30|91463.5|91438.5|91464.1|91439.1|91465.1|91440.1|91461.7|91436.7|48
1644330160000|2022-02-08 14:22:40|91463.7|91438.7|91463.7|91438.7|91465.9|91440.9|91462.9|91437.9|34
1644330170000|2022-02-08 14:22:50|91463.8|91438.8|91445.5|91420.5|91463.8|91438.8|91444.9|91419.9|52
1644330180000|2022-02-08 14:23:00|91444.9|91419.9|91447.1|91422.1|91447.1|91422.1|91444.7|91419.7|32
1644330190000|2022-02-08 14:23:10|91446.9|91421.9|91446.9|91421.9|91447.3|91422.3|91446.3|91421.3|23
1644330200000|2022-02-08 14:23:20|91446.5|91421.5|91439.9|91414.9|91447.3|91422.3|91439.5|91414.5|45
1644330210000|2022-02-08 14:23:30|91440|91415|91445.9|91420.9|91447.8|91422.8|91437.8|91412.8|48
1644330220000|2022-02-08 14:23:40|91446|91421|91441.1|91416.1|91446.8|91421.8|91440.6|91415.6|38
1644330230000|2022-02-08 14:23:50|91440.6|91415.6|91439.6|91414.6|91442.8|91417.8|91439.4|91414.4|43
1644330240000|2022-02-08 14:24:00|91439.3|91414.3|91441.5|91416.5|91445.5|91420.5|91438.6|91413.6|52
1644330250000|2022-02-08 14:24:10|91441.2|91416.2|91446.3|91421.3|91450.3|91425.3|91440.5|91415.5|48
1644330260000|2022-02-08 14:24:20|91446|91421|91438.7|91413.7|91451.4|91426.4|91438.7|91413.7|46
1644330270000|2022-02-08 14:24:30|91440.4|91415.4|91448.1|91423.1|91448.1|91423.1|91436|91411|68
1644330280000|2022-02-08 14:24:40|91448.3|91423.3|91455|91430|91456.9|91431.9|91448.3|91423.3|58
1644330290000|2022-02-08 14:24:50|91457|91432|91456.5|91431.5|91457|91432|91453.9|91428.9|49
1644330300000|2022-02-08 14:25:00|91456.2|91431.2|91470.6|91445.6|91470.6|91445.6|91456.2|91431.2|48
1644330310000|2022-02-08 14:25:10|91469.9|91444.9|91467.4|91442.4|91470.5|91445.5|91466.8|91441.8|58
1644330320000|2022-02-08 14:25:20|91467.2|91442.2|91471.5|91446.5|91472.6|91447.6|91466.1|91441.1|62
1644330330000|2022-02-08 14:25:30|91470.5|91445.5|91463|91438|91472.8|91447.8|91460.3|91435.3|68
1644330340000|2022-02-08 14:25:40|91464.7|91439.7|91467.3|91442.3|91469.8|91444.8|91463.4|91438.4|58
1644330350000|2022-02-08 14:25:50|91467.4|91442.4|91465.8|91440.8|91469.3|91444.3|91462.1|91437.1|54
1644330360000|2022-02-08 14:26:00|91466|91441|91469.4|91444.4|91471.2|91446.2|91466|91441|53
1644330370000|2022-02-08 14:26:10|91469.2|91444.2|91468|91443|91469.8|91444.8|91465.8|91440.8|54
1644330380000|2022-02-08 14:26:20|91467|91442|91462.8|91437.8|91468.7|91443.7|91462.1|91437.1|47
1644330390000|2022-02-08 14:26:30|91462.9|91437.9|91470.7|91445.7|91472.4|91447.4|91462.9|91437.9|60
1644330400000|2022-02-08 14:26:40|91470.2|91445.2|91487.8|91462.8|91493.8|91468.8|91470.2|91445.2|70
1644330410000|2022-02-08 14:26:50|91486.7|91461.7|91484.7|91459.7|91489.6|91464.6|91483|91458|52
1644330420000|2022-02-08 14:27:00|91485|91460|91486.6|91461.6|91488.3|91463.3|91482.7|91457.7|48
1644330430000|2022-02-08 14:27:10|91486.5|91461.5|91489.1|91464.1|91499.2|91464.3|91486.2|91449.2|38
1644330440000|2022-02-08 14:27:20|91489|91464|91490.4|91465.4|91492|91467|91488.7|91463.7|42
1644330450000|2022-02-08 14:27:30|91490.6|91465.6|91493.2|91468.2|91495|91470|91488.3|91463.3|54
1644330460000|2022-02-08 14:27:40|91493.5|91468.5|91497.5|91472.5|91498.4|91473.4|91490.2|91465.2|59
1644330470000|2022-02-08 14:27:50|91496.1|91471.1|91499.8|91474.8|91500.4|91475.4|91496.1|91471.1|51
1644330480000|2022-02-08 14:28:00|91500.5|91475.5|91504.1|91479.1|91518.8|91480.6|91498.6|91464.7|50
1644330490000|2022-02-08 14:28:10|91503.9|91478.9|91515.4|91490.4|91522.7|91490.4|91503.9|91472.7|59
1644330500000|2022-02-08 14:28:20|91515.6|91490.6|91514.2|91489.2|91520.2|91495.2|91511.7|91486.7|62
1644330510000|2022-02-08 14:28:30|91513.5|91488.5|91515.2|91490.2|91515.3|91490.3|91512.2|91487.2|35
1644330520000|2022-02-08 14:28:40|91514.7|91489.7|91516|91491|91529.3|91491.6|91512.9|91477.5|42
1644330530000|2022-02-08 14:28:50|91516.6|91491.6|91519.1|91494.1|91520|91495|91515.1|91490.1|58
1644330540000|2022-02-08 14:29:00|91519.3|91494.3|91520.1|91495.1|91520.3|91495.3|91516.5|91491.5|46
1644330550000|2022-02-08 14:29:10|91521.2|91496.2|91521|91496|91523.7|91498.7|91519.6|91494.6|34
1644330560000|2022-02-08 14:29:20|91521.1|91496.1|91521.5|91496.5|91525.7|91500.7|91519.4|91494.4|46
1644330570000|2022-02-08 14:29:30|91521.8|91496.8|91527.8|91502.8|91527.8|91502.8|91517.1|91492.1|44
1644330580000|2022-02-08 14:29:40|91527.7|91502.7|91535.7|91510.7|91536.3|91511.3|91525.9|91500.9|52
1644330590000|2022-02-08 14:29:50|91534.9|91509.9|91530.4|91505.4|91535.4|91510.4|91525.4|91500.4|60
1644330600000|2022-02-08 14:30:00|91531.6|91506.6|91519.5|91494.5|91533.7|91508.7|91517.6|91492.6|63
1644330610000|2022-02-08 14:30:10|91519.2|91494.2|91508.9|91483.9|91519.4|91494.4|91507|91482|52
1644330620000|2022-02-08 14:30:20|91508.8|91483.8|91504.5|91479.5|91509|91484|91503.1|91478.1|47
1644330630000|2022-02-08 14:30:30|91504.2|91479.2|91497.6|91472.6|91504.2|91479.2|91496.4|91471.4|52
1644330640000|2022-02-08 14:30:40|91499.1|91474.1|91498.8|91473.8|91503.6|91478.6|91497.6|91472.6|62
1644330650000|2022-02-08 14:30:50|91498.5|91473.5|91498.8|91473.8|91501.3|91476.3|91498.1|91473.1|45
1644330660000|2022-02-08 14:31:00|91499|91474|91496|91471|91501.5|91476.5|91493.2|91468.2|58
1644330670000|2022-02-08 14:31:10|91495.7|91470.7|91506.4|91481.4|91507.4|91482.4|91494.6|91469.6|53
1644330680000|2022-02-08 14:31:20|91506.3|91481.3|91505|91480|91506.6|91481.6|91500.4|91475.4|52
1644330690000|2022-02-08 14:31:30|91505.2|91480.2|91497|91472|91507.5|91482.5|91496.6|91471.6|70
1644330700000|2022-02-08 14:31:40|91497.8|91472.8|91506.2|91481.2|91509.8|91484.8|91495.5|91470.5|64
1644330710000|2022-02-08 14:31:50|91505.8|91480.8|91509.5|91484.5|91511.2|91486.2|91505.8|91480.8|56
1644330720000|2022-02-08 14:32:00|91509.4|91484.4|91508.9|91483.9|91511.1|91486.1|91507|91482|54
1644330730000|2022-02-08 14:32:10|91513.3|91488.3|91507.1|91482.1|91513.3|91488.3|91506.4|91481.4|58
1644330740000|2022-02-08 14:32:20|91506.9|91481.9|91503|91478|91511.5|91486.5|91502.3|91477.3|65
1644330750000|2022-02-08 14:32:30|91503.4|91478.4|91504.9|91479.9|91504.9|91479.9|91488.1|91463.1|72
1644330760000|2022-02-08 14:32:40|91505.1|91480.1|91514.4|91489.4|91514.5|91489.5|91504.5|91479.5|52
1644330770000|2022-02-08 14:32:50|91514|91489|91513.3|91488.3|91517.8|91492.8|91511.2|91486.2|57
1644330780000|2022-02-08 14:33:00|91511.9|91486.9|91506.7|91481.7|91511.9|91486.9|91505|91480|57
1644330790000|2022-02-08 14:33:10|91506.6|91481.6|91498.3|91473.3|91506.6|91481.6|91498.3|91473.3|50
1644330800000|2022-02-08 14:33:20|91499.1|91474.1|91493.8|91468.8|91499.2|91474.2|91492.5|91467.5|57
1644330810000|2022-02-08 14:33:30|91492.9|91467.9|91485.3|91460.3|91494.5|91469.5|91483.9|91458.9|59
1644330820000|2022-02-08 14:33:40|91485.4|91460.4|91488.1|91463.1|91488.1|91463.1|91484.4|91459.4|54
1644330830000|2022-02-08 14:33:50|91487.5|91462.5|91498|91473|91499.4|91474.4|91487.5|91462.5|58
1644330840000|2022-02-08 14:34:00|91497.2|91472.2|91498.8|91473.8|91501.4|91476.4|91495.2|91470.2|53
1644330850000|2022-02-08 14:34:10|91499.1|91474.1|91498.1|91473.1|91500.3|91475.3|91497.3|91472.3|45
1644330860000|2022-02-08 14:34:20|91497.4|91472.4|91503.5|91478.5|91503.8|91478.8|91497.3|91472.3|54
1644330870000|2022-02-08 14:34:30|91501.6|91476.6|91502.4|91477.4|91505.8|91480.8|91500.7|91475.7|46
1644330880000|2022-02-08 14:34:40|91502.5|91477.5|91501.8|91476.8|91502.8|91477.8|91501.2|91476.2|37
1644330890000|2022-02-08 14:34:50|91501.7|91476.7|91500.9|91475.9|91501.9|91476.9|91499.1|91474.1|47
1644330900000|2022-02-08 14:35:00|91500.7|91475.7|91506.6|91481.6|91512.5|91487.5|91500.6|91475.6|65
1644330910000|2022-02-08 14:35:10|91506.5|91481.5|91504.3|91479.3|91507.2|91482.2|91502.1|91477.1|53
1644330920000|2022-02-08 14:35:20|91504.1|91479.1|91504.8|91479.8|91507.3|91482.3|91503|91478|51
1644330930000|2022-02-08 14:35:30|91504.9|91479.9|91507.4|91482.4|91509.6|91484.6|91504.6|91479.6|47
1644330940000|2022-02-08 14:35:40|91506.7|91481.7|91505|91480|91506.7|91481.7|91499.7|91474.7|54
1644330950000|2022-02-08 14:35:50|91504.9|91479.9|91504|91479|91504.9|91479.9|91503.3|91478.3|41
1644330960000|2022-02-08 14:36:00|91503.7|91478.7|91502.5|91477.5|91507.7|91482.7|91502.5|91477.5|50
1644330970000|2022-02-08 14:36:10|91502.2|91477.2|91500.5|91475.5|91503|91478|91498.1|91473.1|55
1644330980000|2022-02-08 14:36:20|91500.6|91475.6|91504.2|91479.2|91505.2|91480.2|91496.5|91471.5|48
1644330990000|2022-02-08 14:36:30|91503.8|91478.8|91508.6|91483.6|91510.1|91485.1|91503.8|91478.8|54
1644331000000|2022-02-08 14:36:40|91508.1|91483.1|91508.6|91483.6|91512.3|91487.3|91506.3|91481.3|56
1644331010000|2022-02-08 14:36:50|91508|91483|91505.8|91480.8|91508.3|91483.3|91505.4|91480.4|46
1644331020000|2022-02-08 14:37:00|91506|91481|91514|91489|91514|91489|91506|91481|56
1644331030000|2022-02-08 14:37:10|91513.6|91488.6|91515.2|91490.2|91519|91494|91512.4|91487.4|58
1644331040000|2022-02-08 14:37:20|91515.7|91490.7|91516.2|91491.2|91516.7|91491.7|91512|91487|57
1644331050000|2022-02-08 14:37:30|91515.4|91490.4|91515.4|91490.4|91517.5|91492.5|91512.8|91487.8|66
1644331060000|2022-02-08 14:37:40|91515.2|91490.2|91520.4|91495.4|91520.4|91495.4|91515.1|91490.1|66
1644331070000|2022-02-08 14:37:50|91517.8|91492.8|91525.1|91500.1|91530.1|91505.1|91517.8|91492.8|59
1644331080000|2022-02-08 14:38:00|91525.2|91500.2|91524.5|91499.5|91528|91503|91522.9|91497.9|60
1644331090000|2022-02-08 14:38:10|91523.8|91498.8|91525.1|91500.1|91529.7|91504.7|91522.4|91497.4|57
1644331100000|2022-02-08 14:38:20|91525|91500|91529.5|91504.5|91531|91506|91524.2|91499.2|42
1644331110000|2022-02-08 14:38:30|91531.4|91506.4|91531.8|91506.8|91535.1|91510.1|91530.4|91505.4|52
1644331120000|2022-02-08 14:38:40|91528.2|91503.2|91529.7|91504.7|91530.9|91505.9|91526.3|91501.3|45
1644331130000|2022-02-08 14:38:50|91529.6|91504.6|91526.7|91501.7|91533.7|91508.7|91525.4|91500.4|55
1644331140000|2022-02-08 14:39:00|91525.7|91500.7|91525.7|91500.7|91526.8|91501.8|91521.2|91496.2|47
1644331150000|2022-02-08 14:39:10|91525.5|91500.5|91523.7|91498.7|91527.8|91502.8|91522.4|91497.4|61
1644331160000|2022-02-08 14:39:20|91523.9|91498.9|91523.5|91498.5|91524.7|91499.7|91519.5|91494.5|48
1644331170000|2022-02-08 14:39:30|91523.8|91498.8|91526|91501|91528.3|91503.3|91522.5|91497.5|56
1644331180000|2022-02-08 14:39:40|91525.9|91500.9|91527.6|91502.6|91530|91505|91525.4|91500.4|46
1644331190000|2022-02-08 14:39:50|91527.9|91502.9|91527|91502|91529.3|91504.3|91524.1|91499.1|39
1644331200000|2022-02-08 14:40:00|91526.9|91501.9|91527.7|91502.7|91530.1|91505.1|91524.2|91499.2|53
1644331210000|2022-02-08 14:40:10|91527.4|91502.4|91523|91498|91527.4|91502.4|91520|91495|56
1644331220000|2022-02-08 14:40:20|91522.8|91497.8|91523.1|91498.1|91525.5|91500.5|91519.5|91494.5|48
1644331230000|2022-02-08 14:40:30|91522.6|91497.6|91526.6|91501.6|91526.8|91501.8|91521.5|91496.5|58
1644331240000|2022-02-08 14:40:40|91527.4|91502.4|91527.1|91502.1|91527.6|91502.6|91523.9|91498.9|35
1644331250000|2022-02-08 14:40:50|91527|91502|91527.2|91502.2|91530.2|91505.2|91527|91502|33
1644331260000|2022-02-08 14:41:00|91526.8|91501.8|91522|91497|91527.3|91502.3|91522|91497|66
1644331270000|2022-02-08 14:41:10|91521.8|91496.8|91519.2|91494.2|91522.3|91497.3|91518.5|91493.5|43
1644331280000|2022-02-08 14:41:20|91519|91494|91517.7|91492.7|91519.8|91494.8|91515.6|91490.6|47
1644331290000|2022-02-08 14:41:30|91517.9|91492.9|91520.4|91495.4|91520.4|91495.4|91517.4|91492.4|32
1644331300000|2022-02-08 14:41:40|91521.5|91496.5|91516.9|91491.9|91523.3|91498.3|91516.6|91491.6|45
1644331310000|2022-02-08 14:41:50|91517.2|91492.2|91519.7|91494.7|91521|91496|91516.9|91491.9|39
1644331320000|2022-02-08 14:42:00|91519.4|91494.4|91517.9|91492.9|91525.4|91500.4|91516.8|91491.8|65
1644331330000|2022-02-08 14:42:10|91518.8|91493.8|91515.3|91490.3|91519.7|91494.7|91514.8|91489.8|48
1644331340000|2022-02-08 14:42:20|91515|91490|91514.2|91489.2|91516.8|91491.8|91513.6|91488.6|40
1644331350000|2022-02-08 14:42:30|91513.9|91488.9|91513.1|91488.1|91514.1|91489.1|91510.8|91485.8|44
1644331360000|2022-02-08 14:42:40|91513.3|91488.3|91502.8|91477.8|91514.2|91489.2|91502.3|91477.3|46
1644331370000|2022-02-08 14:42:50|91502.6|91477.6|91505.2|91480.2|91507.8|91482.8|91498.9|91473.9|57
1644331380000|2022-02-08 14:43:00|91505.3|91480.3|91493.9|91468.9|91505.3|91480.3|91493.8|91468.8|58
1644331390000|2022-02-08 14:43:10|91494|91469|91488.6|91463.6|91494.9|91469.9|91487.3|91462.3|50
1644331400000|2022-02-08 14:43:20|91489|91464|91480.6|91455.6|91489|91464|91480.6|91455.6|47
1644331410000|2022-02-08 14:43:30|91480.4|91455.4|91483.4|91458.4|91485|91460|91480.4|91455.4|51
1644331420000|2022-02-08 14:43:40|91483.2|91458.2|91489|91464|91490.8|91465.8|91483.2|91458.2|33
1644331430000|2022-02-08 14:43:50|91488.7|91463.7|91489.8|91464.8|91490.4|91465.4|91487|91462|27
1644331440000|2022-02-08 14:44:00|91488.8|91463.8|91480.5|91455.5|91489.9|91464.9|91479.2|91454.2|53
1644331450000|2022-02-08 14:44:10|91478.1|91453.1|91484.1|91459.1|91484.9|91459.9|91477.4|91452.4|47
1644331460000|2022-02-08 14:44:20|91486.1|91461.1|91483.5|91458.5|91486.6|91461.6|91483.1|91458.1|40
1644331470000|2022-02-08 14:44:30|91485.2|91460.2|91495.3|91470.3|91496.6|91471.6|91480.6|91455.6|62
1644331480000|2022-02-08 14:44:40|91495.2|91470.2|91497.8|91472.8|91500.2|91475.2|91495.2|91470.2|61
1644331490000|2022-02-08 14:44:50|91497.4|91472.4|91501|91476|91502.3|91477.3|91496.7|91471.7|49
1644331500000|2022-02-08 14:45:00|91500.5|91475.5|91498.2|91473.2|91500.5|91475.5|91494.6|91469.6|63
1644331510000|2022-02-08 14:45:10|91497.9|91472.9|91491.7|91466.7|91498.3|91473.3|91491.7|91466.7|60
1644331520000|2022-02-08 14:45:20|91491.8|91466.8|91481.8|91456.8|91491.8|91466.8|91481.6|91456.6|45
1644331530000|2022-02-08 14:45:30|91482|91457|91477.1|91452.1|91482.1|91457.1|91476|91451|54
1644331540000|2022-02-08 14:45:40|91476.6|91451.6|91482.5|91457.5|91482.6|91457.6|91474.7|91449.7|56
1644331550000|2022-02-08 14:45:50|91482.1|91457.1|91484.3|91459.3|91485.1|91460.1|91480|91455|44
1644331560000|2022-02-08 14:46:00|91484|91459|91493|91468|91493.8|91468.8|91481.5|91456.5|57
1644331570000|2022-02-08 14:46:10|91493.2|91468.2|91491.4|91466.4|91494.7|91469.7|91489.3|91464.3|43
1644331580000|2022-02-08 14:46:20|91491.5|91466.5|91492.8|91467.8|91495.6|91470.6|91491.5|91466.5|41
1644331590000|2022-02-08 14:46:30|91492.7|91467.7|91498.7|91473.7|91498.7|91473.7|91492.7|91467.7|40
1644331600000|2022-02-08 14:46:40|91498.8|91473.8|91504.9|91479.9|91508|91483|91496.4|91471.4|62
1644331610000|2022-02-08 14:46:50|91504.7|91479.7|91500.6|91475.6|91505.8|91480.8|91498.9|91473.9|58
1644331620000|2022-02-08 14:47:00|91501.4|91476.4|91492.8|91467.8|91503|91478|91490.5|91465.5|61
1644331630000|2022-02-08 14:47:10|91492.3|91467.3|91492.3|91467.3|91494.1|91469.1|91490|91465|47
1644331640000|2022-02-08 14:47:20|91492.4|91467.4|91491.1|91466.1|91493.6|91468.6|91490.3|91465.3|49
1644331650000|2022-02-08 14:47:30|91491.2|91466.2|91497.8|91472.8|91498.8|91473.8|91485.6|91460.6|57
1644331660000|2022-02-08 14:47:40|91497.9|91472.9|91501.9|91476.9|91501.9|91476.9|91495.9|91470.9|42
1644331670000|2022-02-08 14:47:50|91502.9|91477.9|91499.7|91474.7|91502.9|91477.9|91498.6|91473.6|39
1644331680000|2022-02-08 14:48:00|91499.8|91474.8|91510.3|91485.3|91514.6|91489.6|91499.8|91474.8|52
1644331690000|2022-02-08 14:48:10|91510.4|91485.4|91514.6|91489.6|91514.8|91489.8|91510.2|91485.2|44
1644331700000|2022-02-08 14:48:20|91514.1|91489.1|91513.8|91488.8|91515.5|91490.5|91511.2|91486.2|44
1644331710000|2022-02-08 14:48:30|91513.6|91488.6|91509.5|91484.5|91513.6|91488.6|91508.1|91483.1|43
1644331720000|2022-02-08 14:48:40|91508.9|91483.9|91508.4|91483.4|91510.2|91485.2|91507.7|91482.7|43
1644331730000|2022-02-08 14:48:50|91508.1|91483.1|91507.7|91482.7|91508.6|91483.6|91501|91476|42
1644331740000|2022-02-08 14:49:00|91505.7|91480.7|91512.1|91487.1|91514.2|91489.2|91505.7|91480.7|52
1644331750000|2022-02-08 14:49:10|91512.2|91487.2|91520|91495|91520.3|91495.3|91512|91487|33
1644331760000|2022-02-08 14:49:20|91520.3|91495.3|91510.1|91485.1|91521.2|91496.2|91509.4|91484.4|51
1644331770000|2022-02-08 14:49:30|91510.3|91485.3|91534.2|91509.2|91534.5|91509.5|91510|91485|60
1644331780000|2022-02-08 14:49:40|91533.1|91508.1|91538.4|91513.4|91538.6|91513.6|91531.1|91506.1|50
1644331790000|2022-02-08 14:49:50|91540.9|91515.9|91535.8|91510.8|91543.3|91518.3|91535.4|91510.4|51
1644331800000|2022-02-08 14:50:00|91534.7|91509.7|91525.5|91500.5|91534.7|91509.7|91524.3|91499.3|63
1644331810000|2022-02-08 14:50:10|91525.7|91500.7|91530.7|91505.7|91530.7|91505.7|91524.7|91499.7|47
1644331820000|2022-02-08 14:50:20|91530.3|91505.3|91579.6|91554.6|91579.6|91554.6|91529.8|91504.8|67
1644331830000|2022-02-08 14:50:30|91579.3|91554.3|91590|91565|91590.8|91565.8|91575.8|91550.8|61
1644331840000|2022-02-08 14:50:40|91590.4|91565.4|91613|91588|91613|91588|91590.4|91565.4|61
1644331850000|2022-02-08 14:50:50|91612.9|91587.9|91632.9|91607.9|91632.9|91607.9|91611.5|91586.5|66
1644331860000|2022-02-08 14:51:00|91635.9|91610.9|91642.5|91617.5|91642.7|91617.7|91635.9|91610.9|57
1644331870000|2022-02-08 14:51:10|91642.2|91617.2|91645.2|91620.2|91646.4|91621.4|91642.1|91617.1|56
1644331880000|2022-02-08 14:51:20|91644.6|91619.6|91644.3|91619.3|91648|91623|91642.9|91617.9|51
1644331890000|2022-02-08 14:51:30|91644.6|91619.6|91644.1|91619.1|91646.7|91621.7|91640.3|91615.3|54
1644331900000|2022-02-08 14:51:40|91644.5|91619.5|91651.5|91626.5|91655.8|91630.8|91644.5|91619.5|59
1644331910000|2022-02-08 14:51:50|91650.9|91625.9|91652.5|91627.5|91653.3|91628.3|91650.2|91625.2|48
1644331920000|2022-02-08 14:52:00|91652.3|91627.3|91654|91629|91655|91630|91651|91626|50
1644331930000|2022-02-08 14:52:10|91653.5|91628.5|91642.3|91617.3|91654.6|91629.6|91639.6|91614.6|60
1644331940000|2022-02-08 14:52:20|91642.1|91617.1|91652.2|91627.2|91652.5|91627.5|91641.9|91616.9|47
1644331950000|2022-02-08 14:52:30|91652.5|91627.5|91652.4|91627.4|91653.5|91628.5|91649.2|91624.2|47
1644331960000|2022-02-08 14:52:40|91652.1|91627.1|91646.7|91621.7|91653|91628|91646.4|91621.4|55
1644331970000|2022-02-08 14:52:50|91646.8|91621.8|91650.1|91625.1|91650.1|91625.1|91646.6|91621.6|48
1644331980000|2022-02-08 14:53:00|91649.2|91624.2|91652.3|91627.3|91652.9|91627.9|91649|91624|44
1644331990000|2022-02-08 14:53:10|91651.9|91626.9|91654.1|91629.1|91655.7|91630.7|91651.9|91626.9|46
1644332000000|2022-02-08 14:53:20|91655|91630|91655.6|91630.6|91656.3|91631.3|91650|91625|45
1644332010000|2022-02-08 14:53:30|91656.8|91631.8|91653.9|91628.9|91656.8|91631.8|91649|91624|55
1644332020000|2022-02-08 14:53:40|91653.4|91628.4|91651.4|91626.4|91653.4|91628.4|91647.4|91622.4|56
1644332030000|2022-02-08 14:53:50|91651.5|91626.5|91645.6|91620.6|91652.8|91627.8|91645.6|91620.6|53
1644332040000|2022-02-08 14:54:00|91645.1|91620.1|91649.3|91624.3|91649.6|91624.6|91644.7|91619.7|54
1644332050000|2022-02-08 14:54:10|91649.2|91624.2|91644.9|91619.9|91654.7|91629.7|91642.1|91617.1|47
1644332060000|2022-02-08 14:54:20|91644.8|91619.8|91638.9|91613.9|91645.2|91620.2|91638.3|91613.3|41
1644332070000|2022-02-08 14:54:30|91638.7|91613.7|91640.8|91615.8|91643.4|91618.4|91638.7|91613.7|41
1644332080000|2022-02-08 14:54:40|91640.7|91615.7|91640.6|91615.6|91642|91617|91638|91613|40
1644332090000|2022-02-08 14:54:50|91640.7|91615.7|91638.5|91613.5|91641.2|91616.2|91636.7|91611.7|38
1644332100000|2022-02-08 14:55:00|91637.8|91612.8|91645|91620|91646.2|91621.2|91636.9|91611.9|57
1644332110000|2022-02-08 14:55:10|91645.4|91620.4|91645.9|91620.9|91652.7|91627.7|91643.6|91618.6|56
1644332120000|2022-02-08 14:55:20|91646.5|91621.5|91652.7|91627.7|91653.6|91628.6|91642.5|91617.5|54
1644332130000|2022-02-08 14:55:30|91652.5|91627.5|91652.5|91627.5|91654.5|91629.5|91649.1|91624.1|48
1644332140000|2022-02-08 14:55:40|91651.9|91626.9|91656.4|91631.4|91656.8|91631.8|91648.7|91623.7|49
1644332150000|2022-02-08 14:55:50|91656.5|91631.5|91657|91632|91661.7|91636.7|91655.7|91630.7|63
1644332160000|2022-02-08 14:56:00|91657.1|91632.1|91657.3|91632.3|91658.5|91633.5|91656.7|91631.7|40
1644332170000|2022-02-08 14:56:10|91657.5|91632.5|91657.4|91632.4|91659|91634|91654.8|91629.8|51
1644332180000|2022-02-08 14:56:20|91657.3|91632.3|91647.4|91622.4|91657.3|91632.3|91647.2|91622.2|61
1644332190000|2022-02-08 14:56:30|91648.2|91623.2|91653.9|91628.9|91655.4|91630.4|91642.4|91617.4|56
1644332200000|2022-02-08 14:56:40|91654.6|91629.6|91651.9|91626.9|91655.3|91630.3|91651.9|91626.9|41
1644332210000|2022-02-08 14:56:50|91652|91627|91649.3|91624.3|91654.2|91629.2|91647.8|91622.8|44
1644332220000|2022-02-08 14:57:00|91649.1|91624.1|91645.6|91620.6|91649.1|91624.1|91644.4|91619.4|52
1644332230000|2022-02-08 14:57:10|91645.5|91620.5|91646|91621|91647.4|91622.4|91642.5|91617.5|46
1644332240000|2022-02-08 14:57:20|91645.5|91620.5|91655.4|91630.4|91656.9|91631.9|91645.2|91620.2|59
1644332250000|2022-02-08 14:57:30|91655.8|91630.8|91655|91630|91656.3|91631.3|91649.4|91624.4|61
1644332260000|2022-02-08 14:57:40|91654.9|91629.9|91656.6|91631.6|91657.7|91632.7|91653.6|91628.6|47
1644332270000|2022-02-08 14:57:50|91655.8|91630.8|91650.8|91625.8|91659.5|91634.5|91648.4|91623.4|42
1644332280000|2022-02-08 14:58:00|91650.5|91625.5|91656.7|91631.7|91656.9|91631.9|91644.8|91619.8|60
1644332290000|2022-02-08 14:58:10|91656.6|91631.6|91659.9|91634.9|91661.4|91636.4|91656.2|91631.2|64
1644332300000|2022-02-08 14:58:20|91661|91636|91659.6|91634.6|91662|91637|91658.9|91633.9|47
1644332310000|2022-02-08 14:58:30|91659.5|91634.5|91667.6|91642.6|91667.8|91642.8|91656.4|91631.4|56
1644332320000|2022-02-08 14:58:40|91665.8|91640.8|91677.6|91652.6|91681.9|91656.9|91665.8|91640.8|62
1644332330000|2022-02-08 14:58:50|91677.3|91652.3|91695.4|91670.4|91697.9|91672.9|91674.7|91649.7|68
1644332340000|2022-02-08 14:59:00|91696.1|91671.1|91697.1|91672.1|91699.7|91674.7|91692.8|91667.8|59
1644332350000|2022-02-08 14:59:10|91696.6|91671.6|91688.2|91663.2|91696.6|91671.6|91679.7|91654.7|71
1644332360000|2022-02-08 14:59:20|91689.1|91664.1|91685.4|91660.4|91689.5|91664.5|91677.7|91652.7|53
1644332370000|2022-02-08 14:59:30|91685|91660|91683.9|91658.9|91685|91660|91673.3|91648.3|59
1644332380000|2022-02-08 14:59:40|91682.4|91657.4|91697.7|91672.7|91699.4|91674.4|91680|91655|61
1644332390000|2022-02-08 14:59:50|91698.3|91673.3|91706.9|91681.9|91707.5|91682.5|91698.3|91673.3|63
1644332400000|2022-02-08 15:00:00|91706|91681|91714.1|91689.1|91715.4|91690.4|91706|91681|59
1644332410000|2022-02-08 15:00:10|91714.2|91689.2|91713.1|91688.1|91717.8|91692.8|91712.3|91687.3|41
1644332420000|2022-02-08 15:00:20|91712.8|91687.8|91736|91711|91744.9|91719.9|91712.8|91687.8|70
1644332430000|2022-02-08 15:00:30|91735.3|91710.3|91721.9|91696.9|91736.6|91711.6|91721.9|91696.9|63
1644332440000|2022-02-08 15:00:40|91722.3|91697.3|91724.3|91699.3|91728.6|91703.6|91721.8|91696.8|58
1644332450000|2022-02-08 15:00:50|91724.2|91699.2|91724.3|91699.3|91725.7|91700.7|91723.4|91698.4|51
1644332460000|2022-02-08 15:01:00|91723.7|91698.7|91724.3|91699.3|91737.4|91712.4|91722.9|91697.9|48
1644332470000|2022-02-08 15:01:10|91724.6|91699.6|91734.6|91709.6|91735.7|91710.7|91724.6|91699.6|49
1644332480000|2022-02-08 15:01:20|91734.3|91709.3|91727.5|91702.5|91735.7|91710.7|91726|91701|53
1644332490000|2022-02-08 15:01:30|91727.2|91702.2|91725.9|91700.9|91729.3|91704.3|91725.2|91700.2|46
1644332500000|2022-02-08 15:01:40|91726|91701|91723.1|91698.1|91727.3|91702.3|91723|91698|41
1644332510000|2022-02-08 15:01:50|91723.2|91698.2|91729.3|91704.3|91729.3|91704.3|91721.9|91696.9|57
1644332520000|2022-02-08 15:02:00|91728.9|91703.9|91728|91703|91729|91704|91723.6|91698.6|55
1644332530000|2022-02-08 15:02:10|91728.2|91703.2|91724.9|91699.9|91728.3|91703.3|91724.3|91699.3|36
1644332540000|2022-02-08 15:02:20|91725.1|91700.1|91727.5|91702.5|91728.2|91703.2|91724.3|91699.3|34
1644332550000|2022-02-08 15:02:30|91726.1|91701.1|91738.7|91713.7|91738.7|91713.7|91720.5|91695.5|59
1644332560000|2022-02-08 15:02:40|91738.2|91713.2|91749.2|91724.2|91750.1|91725.1|91737.3|91712.3|47
1644332570000|2022-02-08 15:02:50|91749.1|91724.1|91765.8|91740.8|91766|91741|91749.1|91724.1|60
1644332580000|2022-02-08 15:03:00|91765.3|91740.3|91773.5|91748.5|91773.8|91748.8|91764.8|91739.8|66
1644332590000|2022-02-08 15:03:10|91776|91751|91781.3|91756.3|91783|91758|91776|91751|45
1644332600000|2022-02-08 15:03:20|91781.1|91756.1|91772.7|91747.7|91781.1|91756.1|91772|91747|43
1644332610000|2022-02-08 15:03:30|91774.7|91749.7|91800.8|91775.8|91800.8|91775.8|91774.7|91749.7|56
1644332620000|2022-02-08 15:03:40|91800.5|91775.5|91800.9|91775.9|91804.1|91779.1|91800.3|91775.3|49
1644332630000|2022-02-08 15:03:50|91801|91776|91797.6|91772.6|91803.4|91778.4|91796.8|91771.8|51
1644332640000|2022-02-08 15:04:00|91798.2|91773.2|91784.6|91759.6|91799.3|91774.3|91782.5|91757.5|54
1644332650000|2022-02-08 15:04:10|91784.7|91759.7|91785|91760|91786.8|91761.8|91784|91759|36
1644332660000|2022-02-08 15:04:20|91785.6|91760.6|91781.2|91756.2|91791.3|91766.3|91781.2|91756.2|50
1644332670000|2022-02-08 15:04:30|91780.1|91755.1|91779.8|91754.8|91786.7|91761.7|91779.5|91754.5|55
1644332680000|2022-02-08 15:04:40|91779.9|91754.9|91773.7|91748.7|91780.2|91755.2|91773.6|91748.6|53
1644332690000|2022-02-08 15:04:50|91773.5|91748.5|91772.1|91747.1|91779.3|91754.3|91772.1|91747.1|41
1644332700000|2022-02-08 15:05:00|91771.5|91746.5|91779.7|91754.7|91782.5|91757.5|91771.5|91746.5|52
1644332710000|2022-02-08 15:05:10|91779.6|91754.6|91786|91761|91786.9|91761.9|91778.6|91753.6|53
1644332720000|2022-02-08 15:05:20|91786.7|91761.7|91780.5|91755.5|91787.1|91762.1|91778.7|91753.7|62
1644332730000|2022-02-08 15:05:30|91781.8|91756.8|91771.4|91746.4|91782.8|91757.8|91770.5|91745.5|48
1644332740000|2022-02-08 15:05:40|91771.5|91746.5|91756|91731|91771.6|91746.6|91756|91731|64
1644332750000|2022-02-08 15:05:50|91756.2|91731.2|91755.2|91730.2|91762.4|91737.4|91753.4|91728.4|60
1644332760000|2022-02-08 15:06:00|91757.1|91732.1|91761.4|91736.4|91761.4|91736.4|91755.6|91730.6|59
1644332770000|2022-02-08 15:06:10|91761.1|91736.1|91755.9|91730.9|91761.9|91736.9|91753.9|91728.9|56
1644332780000|2022-02-08 15:06:20|91754.3|91729.3|91750.5|91725.5|91754.3|91729.3|91745.8|91720.8|67
1644332790000|2022-02-08 15:06:30|91750.6|91725.6|91750|91725|91755.7|91730.7|91748.7|91723.7|51
1644332800000|2022-02-08 15:06:40|91749.6|91724.6|91747.1|91722.1|91749.8|91724.8|91746.3|91721.3|43
1644332810000|2022-02-08 15:06:50|91747.5|91722.5|91752.1|91727.1|91754.1|91729.1|91746.6|91721.6|55
1644332820000|2022-02-08 15:07:00|91751.9|91726.9|91757.3|91732.3|91759.7|91734.7|91750.2|91725.2|59
1644332830000|2022-02-08 15:07:10|91757|91732|91753.3|91728.3|91758|91733|91753.1|91728.1|41
1644332840000|2022-02-08 15:07:20|91753.1|91728.1|91763.2|91738.2|91764.1|91739.1|91753|91728|51
1644332850000|2022-02-08 15:07:30|91763.8|91738.8|91760.2|91735.2|91763.8|91738.8|91758.2|91733.2|44
1644332860000|2022-02-08 15:07:40|91759.8|91734.8|91758|91733|91761.3|91736.3|91754.3|91729.3|45
1644332870000|2022-02-08 15:07:50|91758.1|91733.1|91763.4|91738.4|91763.8|91738.8|91757.6|91732.6|59
1644332880000|2022-02-08 15:08:00|91762.8|91737.8|91769.8|91744.8|91769.8|91744.8|91761|91736|42
1644332890000|2022-02-08 15:08:10|91769.3|91744.3|91773.6|91748.6|91774.1|91749.1|91761.3|91736.3|62
1644332900000|2022-02-08 15:08:20|91773.7|91748.7|91770.4|91745.4|91777.6|91752.6|91770.3|91745.3|59
1644332910000|2022-02-08 15:08:30|91770.5|91745.5|91771.5|91746.5|91771.9|91746.9|91769.5|91744.5|47
1644332920000|2022-02-08 15:08:40|91771.4|91746.4|91761.7|91736.7|91771.7|91746.7|91761.4|91736.4|39
1644332930000|2022-02-08 15:08:50|91761.8|91736.8|91767.1|91742.1|91767.6|91742.6|91761.8|91736.8|42
1644332940000|2022-02-08 15:09:00|91767.5|91742.5|91767.1|91742.1|91767.6|91742.6|91766.1|91741.1|36
1644332950000|2022-02-08 15:09:10|91766.2|91741.2|91767.9|91742.9|91769.4|91744.4|91766|91741|46
1644332960000|2022-02-08 15:09:20|91767.5|91742.5|91771|91746|91771.9|91746.9|91767.1|91742.1|47
1644332970000|2022-02-08 15:09:30|91767.8|91742.8|91763|91738|91767.8|91742.8|91760.1|91735.1|75
1644332980000|2022-02-08 15:09:40|91763.4|91738.4|91760.7|91735.7|91766.7|91741.7|91759.6|91734.6|65
1644332990000|2022-02-08 15:09:50|91760.8|91735.8|91758.6|91733.6|91762.8|91737.8|91754.8|91729.8|71
1644333000000|2022-02-08 15:10:00|91758.5|91733.5|91758.4|91733.4|91760|91735|91754.1|91729.1|70
1644333010000|2022-02-08 15:10:10|91758.2|91733.2|91746.7|91721.7|91759.6|91734.6|91744.1|91719.1|57
1644333020000|2022-02-08 15:10:20|91747.2|91722.2|91749.4|91724.4|91751.2|91726.2|91747.2|91722.2|70
1644333030000|2022-02-08 15:10:30|91750.3|91725.3|91746|91721|91752.8|91727.8|91745.9|91720.9|65
1644333040000|2022-02-08 15:10:40|91746.1|91721.1|91742.4|91717.4|91750.7|91725.7|91740.7|91715.7|65
1644333050000|2022-02-08 15:10:50|91742.6|91717.6|91731.3|91706.3|91743.3|91718.3|91731.3|91706.3|44
1644333060000|2022-02-08 15:11:00|91731.2|91706.2|91729.4|91704.4|91736.3|91711.3|91728.8|91703.8|56
1644333070000|2022-02-08 15:11:10|91729.3|91704.3|91728|91703|91730|91705|91728|91703|35
1644333080000|2022-02-08 15:11:20|91727.9|91702.9|91724.6|91699.6|91728.2|91703.2|91723.9|91698.9|36
1644333090000|2022-02-08 15:11:30|91724.9|91699.9|91720.1|91695.1|91724.9|91699.9|91719|91694|49
1644333100000|2022-02-08 15:11:40|91720.2|91695.2|91715|91690|91720.9|91695.9|91713.5|91688.5|53
1644333110000|2022-02-08 15:11:50|91715.6|91690.6|91717.6|91692.6|91721.9|91696.9|91715.6|91690.6|52
1644333120000|2022-02-08 15:12:00|91717.9|91692.9|91728.2|91703.2|91731.4|91706.4|91717.4|91692.4|55
1644333130000|2022-02-08 15:12:10|91727.7|91702.7|91729.7|91704.7|91733.4|91708.4|91727.7|91702.7|49
1644333140000|2022-02-08 15:12:20|91729.6|91704.6|91722.5|91697.5|91729.6|91704.6|91719.7|91694.7|47
1644333150000|2022-02-08 15:12:30|91722.3|91697.3|91716.4|91691.4|91722.3|91697.3|91715.8|91690.8|49
1644333160000|2022-02-08 15:12:40|91714.2|91689.2|91716|91691|91719|91694|91712.6|91687.6|49
1644333170000|2022-02-08 15:12:50|91715.2|91690.2|91705.4|91680.4|91717.4|91692.4|91704.6|91679.6|47
1644333180000|2022-02-08 15:13:00|91704.9|91679.9|91697.1|91672.1|91704.9|91679.9|91697.1|91672.1|57
1644333190000|2022-02-08 15:13:10|91697.5|91672.5|91685.4|91660.4|91697.5|91672.5|91684.2|91659.2|57
1644333200000|2022-02-08 15:13:20|91685.5|91660.5|91676.4|91651.4|91685.5|91660.5|91674.8|91649.8|50
1644333210000|2022-02-08 15:13:30|91676.3|91651.3|91669.1|91644.1|91676.3|91651.3|91659.5|91634.5|64
1644333220000|2022-02-08 15:13:40|91668.9|91643.9|91669.1|91644.1|91670.8|91645.8|91663.5|91638.5|51
1644333230000|2022-02-08 15:13:50|91668.9|91643.9|91676|91651|91676|91651|91668.9|91643.9|44
1644333240000|2022-02-08 15:14:00|91679.3|91654.3|91674.2|91649.2|91682|91657|91674.2|91649.2|63
1644333250000|2022-02-08 15:14:10|91673.9|91648.9|91674.9|91649.9|91676.7|91651.7|91673.7|91648.7|47
1644333260000|2022-02-08 15:14:20|91675.2|91650.2|91669.6|91644.6|91675.2|91650.2|91666.9|91641.9|53
1644333270000|2022-02-08 15:14:30|91669.5|91644.5|91666|91641|91669.9|91644.9|91661.6|91636.6|58
1644333280000|2022-02-08 15:14:40|91666.2|91641.2|91664.2|91639.2|91669.6|91644.6|91664.2|91639.2|51
1644333290000|2022-02-08 15:14:50|91663.7|91638.7|91668.8|91643.8|91668.9|91643.9|91662.3|91637.3|50
1644333300000|2022-02-08 15:15:00|91668.6|91643.6|91647.8|91622.8|91670.7|91645.7|91647.8|91622.8|61
1644333310000|2022-02-08 15:15:10|91648.5|91623.5|91647.3|91622.3|91650.6|91625.6|91645|91620|61
1644333320000|2022-02-08 15:15:20|91647.2|91622.2|91654.2|91629.2|91654.7|91629.7|91646.3|91621.3|57
1644333330000|2022-02-08 15:15:30|91653.8|91628.8|91655.3|91630.3|91656.5|91631.5|91653.4|91628.4|41
1644333340000|2022-02-08 15:15:40|91655.2|91630.2|91658|91633|91658.8|91633.8|91654.5|91629.5|48
1644333350000|2022-02-08 15:15:50|91657.5|91632.5|91658.7|91633.7|91659.2|91634.2|91656.9|91631.9|35
1644333360000|2022-02-08 15:16:00|91658.3|91633.3|91649.3|91624.3|91658.3|91633.3|91648.6|91623.6|50
1644333370000|2022-02-08 15:16:10|91648.9|91623.9|91654.7|91629.7|91654.8|91629.8|91648.3|91623.3|59
1644333380000|2022-02-08 15:16:20|91654.9|91629.9|91655.7|91630.7|91657.6|91632.6|91653.8|91628.8|56
1644333390000|2022-02-08 15:16:30|91656|91631|91654.2|91629.2|91658.9|91633.9|91651.9|91626.9|57
1644333400000|2022-02-08 15:16:40|91654.8|91629.8|91660.9|91635.9|91665.4|91640.4|91654.7|91629.7|64
1644333410000|2022-02-08 15:16:50|91660.5|91635.5|91653.4|91628.4|91660.8|91635.8|91653.1|91628.1|61
1644333420000|2022-02-08 15:17:00|91653.3|91628.3|91649.2|91624.2|91654.1|91629.1|91646.6|91621.6|58
1644333430000|2022-02-08 15:17:10|91649.6|91624.6|91643.3|91618.3|91649.6|91624.6|91641.3|91616.3|55
1644333440000|2022-02-08 15:17:20|91643.6|91618.6|91642|91617|91647.1|91622.1|91640.8|91615.8|50
1644333450000|2022-02-08 15:17:30|91642.1|91617.1|91644.3|91619.3|91644.3|91619.3|91639|91614|56
1644333460000|2022-02-08 15:17:40|91644|91619|91632.3|91607.3|91644|91619|91631.9|91606.9|62
1644333470000|2022-02-08 15:17:50|91632.5|91607.5|91636.2|91611.2|91636.2|91611.2|91631.9|91606.9|45
1644333480000|2022-02-08 15:18:00|91638.6|91613.6|91636.2|91611.2|91641.1|91616.1|91634.8|91609.8|47
1644333490000|2022-02-08 15:18:10|91636.4|91611.4|91636.6|91611.6|91636.9|91611.9|91633.5|91608.5|38
1644333500000|2022-02-08 15:18:20|91637.1|91612.1|91635.1|91610.1|91637.1|91612.1|91632.3|91607.3|47
1644333510000|2022-02-08 15:18:30|91634.5|91609.5|91632.6|91607.6|91636.9|91611.9|91632.2|91607.2|45
1644333520000|2022-02-08 15:18:40|91632.7|91607.7|91633.5|91608.5|91636.7|91611.7|91628.2|91603.2|52
1644333530000|2022-02-08 15:18:50|91633.4|91608.4|91638.6|91613.6|91638.6|91613.6|91632.2|91607.2|39
1644333540000|2022-02-08 15:19:00|91639.6|91614.6|91639.9|91614.9|91640.4|91615.4|91635.9|91610.9|46
1644333550000|2022-02-08 15:19:10|91640.1|91615.1|91650.6|91625.6|91653.6|91628.6|91639.9|91614.9|40
1644333560000|2022-02-08 15:19:20|91650|91625|91652.3|91627.3|91652.3|91627.3|91649.5|91624.5|47
1644333570000|2022-02-08 15:19:30|91652.5|91627.5|91664.3|91639.3|91664.5|91639.5|91651.4|91626.4|43
1644333580000|2022-02-08 15:19:40|91665.8|91640.8|91670.4|91645.4|91673.1|91648.1|91663.3|91638.3|52
1644333590000|2022-02-08 15:19:50|91671.4|91646.4|91668.1|91643.1|91671.9|91646.9|91666.3|91641.3|57
1644333600000|2022-02-08 15:20:00|91667.6|91642.6|91660.3|91635.3|91668.5|91643.5|91659.9|91634.9|60
1644333610000|2022-02-08 15:20:10|91660|91635|91663|91638|91663.4|91638.4|91658.3|91633.3|51
1644333620000|2022-02-08 15:20:20|91662.9|91637.9|91660.7|91635.7|91667.5|91642.5|91660|91635|49
1644333630000|2022-02-08 15:20:30|91660.3|91635.3|91665|91640|91665.5|91640.5|91660|91635|53
1644333640000|2022-02-08 15:20:40|91665.1|91640.1|91674.7|91649.7|91677.4|91652.4|91664.9|91639.9|47
1644333650000|2022-02-08 15:20:50|91674.6|91649.6|91669.1|91644.1|91675.3|91650.3|91664.3|91639.3|58
1644333660000|2022-02-08 15:21:00|91671.1|91646.1|91673.1|91648.1|91674.4|91649.4|91671.1|91646.1|53
1644333670000|2022-02-08 15:21:10|91673|91648|91676.5|91651.5|91679.1|91654.1|91672.9|91647.9|38
1644333680000|2022-02-08 15:21:20|91676.6|91651.6|91690.1|91665.1|91692|91667|91676.4|91651.4|42
1644333690000|2022-02-08 15:21:30|91690.8|91665.8|91693.4|91668.4|91694.7|91669.7|91690.8|91665.8|54
1644333700000|2022-02-08 15:21:40|91692.5|91667.5|91686.4|91661.4|91693|91668|91685.6|91660.6|47
1644333710000|2022-02-08 15:21:50|91686.2|91661.2|91675.8|91650.8|91689.5|91664.5|91675.8|91650.8|52
1644333720000|2022-02-08 15:22:00|91676.5|91651.5|91683.7|91658.7|91683.7|91658.7|91673.8|91648.8|48
1644333730000|2022-02-08 15:22:10|91684.1|91659.1|91679.6|91654.6|91684.3|91659.3|91677.2|91652.2|46
1644333740000|2022-02-08 15:22:20|91679.7|91654.7|91684.1|91659.1|91684.6|91659.6|91678.9|91653.9|42
1644333750000|2022-02-08 15:22:30|91685|91660|91681|91656|91685|91660|91680|91655|42
1644333760000|2022-02-08 15:22:40|91681.1|91656.1|91679.4|91654.4|91683.9|91658.9|91677.1|91652.1|37
1644333770000|2022-02-08 15:22:50|91679.8|91654.8|91662|91637|91679.8|91654.8|91662|91637|53
1644333780000|2022-02-08 15:23:00|91663.3|91638.3|91685.7|91660.7|91685.7|91660.7|91661.7|91636.7|64
1644333790000|2022-02-08 15:23:10|91687|91662|91693.9|91668.9|91693.9|91668.9|91680.7|91655.7|60
1644333800000|2022-02-08 15:23:20|91693.3|91668.3|91712.4|91687.4|91713.1|91688.1|91693|91668|63
1644333810000|2022-02-08 15:23:30|91714|91689|91715.1|91690.1|91715.3|91690.3|91709.9|91684.9|43
1644333820000|2022-02-08 15:23:40|91714.5|91689.5|91727.9|91702.9|91728.1|91703.1|91714.5|91689.5|65
1644333830000|2022-02-08 15:23:50|91728.4|91703.4|91722|91697|91728.6|91703.6|91720.2|91695.2|71
1644333840000|2022-02-08 15:24:00|91722.1|91697.1|91718.3|91693.3|91722.6|91697.6|91718.1|91693.1|54
1644333850000|2022-02-08 15:24:10|91717.6|91692.6|91702.5|91677.5|91718.3|91693.3|91702.5|91677.5|62
1644333860000|2022-02-08 15:24:20|91702.3|91677.3|91697.5|91672.5|91702.3|91677.3|91687.9|91662.9|51
1644333870000|2022-02-08 15:24:30|91697.3|91672.3|91697.6|91672.6|91699.6|91674.6|91696.8|91671.8|53
1644333880000|2022-02-08 15:24:40|91697.5|91672.5|91704.2|91679.2|91705.9|91680.9|91697.5|91672.5|51
1644333890000|2022-02-08 15:24:50|91703.9|91678.9|91700.1|91675.1|91704.4|91679.4|91697.6|91672.6|56
1644333900000|2022-02-08 15:25:00|91700|91675|91696.3|91671.3|91708|91683|91696.2|91671.2|62
1644333910000|2022-02-08 15:25:10|91696.4|91671.4|91694.3|91669.3|91698.1|91673.1|91691.9|91666.9|64
1644333920000|2022-02-08 15:25:20|91695.3|91670.3|91694.5|91669.5|91696.5|91671.5|91693.6|91668.6|53
1644333930000|2022-02-08 15:25:30|91694.4|91669.4|91678.3|91653.3|91694.5|91669.5|91678.3|91653.3|44
1644333940000|2022-02-08 15:25:40|91678.1|91653.1|91668.4|91643.4|91678.2|91653.2|91667.8|91642.8|53
1644333950000|2022-02-08 15:25:50|91668.2|91643.2|91666.2|91641.2|91668.7|91643.7|91659|91634|65
1644333960000|2022-02-08 15:26:00|91666.7|91641.7|91668|91643|91669.5|91644.5|91663.8|91638.8|54
1644333970000|2022-02-08 15:26:10|91667.7|91642.7|91664.5|91639.5|91669.5|91644.5|91658.4|91633.4|58
1644333980000|2022-02-08 15:26:20|91662.8|91637.8|91663.4|91638.4|91664.1|91639.1|91660.5|91635.5|46
1644333990000|2022-02-08 15:26:30|91663.6|91638.6|91660.1|91635.1|91664.9|91639.9|91658.9|91633.9|59
1644334000000|2022-02-08 15:26:40|91660|91635|91659.9|91634.9|91661.5|91636.5|91658.8|91633.8|49
1644334010000|2022-02-08 15:26:50|91659.7|91634.7|91656.6|91631.6|91660.9|91635.9|91655.1|91630.1|53
1644334020000|2022-02-08 15:27:00|91656.2|91631.2|91660.2|91635.2|91661.2|91636.2|91656.2|91631.2|55
1644334030000|2022-02-08 15:27:10|91660|91635|91662.3|91637.3|91663|91638|91657.4|91632.4|62
1644334040000|2022-02-08 15:27:20|91662|91637|91682.9|91657.9|91683.3|91658.3|91661.9|91636.9|68
1644334050000|2022-02-08 15:27:30|91682.8|91657.8|91682.1|91657.1|91682.8|91657.8|91679.9|91654.9|42
1644334060000|2022-02-08 15:27:40|91681.9|91656.9|91695|91670|91695|91670|91681.9|91656.9|53
1644334070000|2022-02-08 15:27:50|91695.4|91670.4|91697.4|91672.4|91699.9|91674.9|91693|91668|57
1644334080000|2022-02-08 15:28:00|91698.8|91673.8|91699.4|91674.4|91701.4|91676.4|91698.8|91673.8|47
1644334090000|2022-02-08 15:28:10|91699.8|91674.8|91699.1|91674.1|91701.9|91676.9|91696.1|91671.1|56
1644334100000|2022-02-08 15:28:20|91698.5|91673.5|91701|91676|91702.4|91677.4|91697.9|91672.9|42
1644334110000|2022-02-08 15:28:30|91701.4|91676.4|91717.3|91692.3|91717.3|91692.3|91701.2|91676.2|59
1644334120000|2022-02-08 15:28:40|91720.7|91695.7|91725.2|91700.2|91726.9|91701.9|91720|91695|52
1644334130000|2022-02-08 15:28:50|91725.5|91700.5|91728.7|91703.7|91728.7|91703.7|91725.2|91700.2|44
1644334140000|2022-02-08 15:29:00|91728.1|91703.1|91726.4|91701.4|91731.1|91706.1|91724.4|91699.4|57
1644334150000|2022-02-08 15:29:10|91725.4|91700.4|91728.9|91703.9|91733.3|91708.3|91725.4|91700.4|56
1644334160000|2022-02-08 15:29:20|91729|91704|91729.1|91704.1|91730.4|91705.4|91728.1|91703.1|60
1644334170000|2022-02-08 15:29:30|91728.9|91703.9|91745.6|91720.6|91745.8|91720.8|91728.5|91703.5|67
1644334180000|2022-02-08 15:29:40|91746.2|91721.2|91735.9|91710.9|91753.5|91728.5|91734.2|91709.2|59
1644334190000|2022-02-08 15:29:50|91736|91711|91729.7|91704.7|91736|91711|91727.2|91702.2|50
1644334200000|2022-02-08 15:30:00|91731.2|91706.2|91735.9|91710.9|91736.9|91711.9|91729.9|91704.9|59
1644334210000|2022-02-08 15:30:10|91735.7|91710.7|91734.1|91709.1|91739.2|91714.2|91732|91707|59
1644334220000|2022-02-08 15:30:20|91733.2|91708.2|91722.4|91697.4|91734.6|91709.6|91722.1|91697.1|58
1644334230000|2022-02-08 15:30:30|91722.7|91697.7|91722.5|91697.5|91725|91700|91720.7|91695.7|46
1644334240000|2022-02-08 15:30:40|91724.1|91699.1|91722.9|91697.9|91729.7|91704.7|91722.7|91697.7|67
1644334250000|2022-02-08 15:30:50|91723.5|91698.5|91724.4|91699.4|91728.2|91703.2|91719.4|91694.4|69
1644334260000|2022-02-08 15:31:00|91724.3|91699.3|91719.3|91694.3|91729.7|91704.7|91719|91694|63
1644334270000|2022-02-08 15:31:10|91719.4|91694.4|91714.6|91689.6|91719.4|91694.4|91714.6|91689.6|55
1644334280000|2022-02-08 15:31:20|91715.5|91690.5|91711.1|91686.1|91715.5|91690.5|91709.2|91684.2|39
1644334290000|2022-02-08 15:31:30|91710.8|91685.8|91699.1|91674.1|91711.3|91686.3|91699|91674|41
1644334300000|2022-02-08 15:31:40|91699.2|91674.2|91708.1|91683.1|91710.2|91685.2|91698.6|91673.6|67
1644334310000|2022-02-08 15:31:50|91708.7|91683.7|91701.4|91676.4|91709.1|91684.1|91701.4|91676.4|58
1644334320000|2022-02-08 15:32:00|91700.6|91675.6|91705.9|91680.9|91707.7|91682.7|91700.6|91675.6|52
1644334330000|2022-02-08 15:32:10|91706.4|91681.4|91722.7|91697.7|91723.9|91698.9|91706.4|91681.4|63
1644334340000|2022-02-08 15:32:20|91722.6|91697.6|91719.5|91694.5|91723.8|91698.8|91719.2|91694.2|45
1644334350000|2022-02-08 15:32:30|91719.1|91694.1|91721.5|91696.5|91723.2|91698.2|91718.2|91693.2|50
1644334360000|2022-02-08 15:32:40|91721.1|91696.1|91721.4|91696.4|91722.7|91697.7|91720.9|91695.9|46
1644334370000|2022-02-08 15:32:50|91721.5|91696.5|91713.1|91688.1|91725.4|91700.4|91712.3|91687.3|44
1644334380000|2022-02-08 15:33:00|91713|91688|91719.2|91694.2|91725.4|91700.4|91712.5|91687.5|62
1644334390000|2022-02-08 15:33:10|91718.8|91693.8|91719.7|91694.7|91722.1|91697.1|91718.3|91693.3|57
1644334400000|2022-02-08 15:33:20|91718.3|91693.3|91717.9|91692.9|91719|91694|91715.8|91690.8|42
1644334410000|2022-02-08 15:33:30|91717.7|91692.7|91716.4|91691.4|91718.2|91693.2|91714.6|91689.6|40
1644334420000|2022-02-08 15:33:40|91716.8|91691.8|91714.4|91689.4|91718.6|91693.6|91714.3|91689.3|45
1644334430000|2022-02-08 15:33:50|91715.3|91690.3|91711.6|91686.6|91716.4|91691.4|91710.7|91685.7|60
1644334440000|2022-02-08 15:34:00|91712.4|91687.4|91709|91684|91712.4|91687.4|91706.3|91681.3|53
1644334450000|2022-02-08 15:34:10|91709.1|91684.1|91710.3|91685.3|91710.3|91685.3|91708.3|91683.3|48
1644334460000|2022-02-08 15:34:20|91710.4|91685.4|91713|91688|91718.9|91693.9|91710.4|91685.4|54
1644334470000|2022-02-08 15:34:30|91713.1|91688.1|91715.2|91690.2|91716.2|91691.2|91712.8|91687.8|46
1644334480000|2022-02-08 15:34:40|91714.9|91689.9|91717.7|91692.7|91718.8|91693.8|91714.7|91689.7|50
1644334490000|2022-02-08 15:34:50|91717.5|91692.5|91713.2|91688.2|91719|91694|91713.2|91688.2|63
1644334500000|2022-02-08 15:35:00|91714.1|91689.1|91711.3|91686.3|91714.1|91689.1|91710|91685|39
1644334510000|2022-02-08 15:35:10|91711.2|91686.2|91703.6|91678.6|91711.5|91686.5|91702.7|91677.7|51
1644334520000|2022-02-08 15:35:20|91703.8|91678.8|91708.5|91683.5|91710.9|91685.9|91703.6|91678.6|57
1644334530000|2022-02-08 15:35:30|91708.2|91683.2|91705.7|91680.7|91708.7|91683.7|91705.7|91680.7|32
1644334540000|2022-02-08 15:35:40|91705.1|91680.1|91701.8|91676.8|91705.1|91680.1|91701.8|91676.8|35
1644334550000|2022-02-08 15:35:50|91701.9|91676.9|91707.6|91682.6|91708.1|91683.1|91701.6|91676.6|53
1644334560000|2022-02-08 15:36:00|91707.5|91682.5|91721.9|91696.9|91724.1|91699.1|91704.6|91679.6|67
1644334570000|2022-02-08 15:36:10|91722.1|91697.1|91718.1|91693.1|91722.1|91697.1|91718.1|91693.1|51
1644334580000|2022-02-08 15:36:20|91719.6|91694.6|91717.9|91692.9|91720|91695|91713.8|91688.8|59
1644334590000|2022-02-08 15:36:30|91717.7|91692.7|91711.7|91686.7|91717.7|91692.7|91711.7|91686.7|52
1644334600000|2022-02-08 15:36:40|91711.8|91686.8|91715.6|91690.6|91715.8|91690.8|91710.2|91685.2|43
1644334610000|2022-02-08 15:36:50|91715|91690|91714.3|91689.3|91717.5|91692.5|91714|91689|64
1644334620000|2022-02-08 15:37:00|91714.1|91689.1|91703.9|91678.9|91714.3|91689.3|91703.6|91678.6|50
1644334630000|2022-02-08 15:37:10|91702.5|91677.5|91705.6|91680.6|91706.4|91681.4|91701.6|91676.6|58
1644334640000|2022-02-08 15:37:20|91705.8|91680.8|91704.7|91679.7|91706.6|91681.6|91702.6|91677.6|45
1644334650000|2022-02-08 15:37:30|91704.5|91679.5|91708.2|91683.2|91716.4|91691.4|91703.5|91678.5|52
1644334660000|2022-02-08 15:37:40|91707.8|91682.8|91709.4|91684.4|91711|91686|91707.1|91682.1|62
1644334670000|2022-02-08 15:37:50|91708.8|91683.8|91711.7|91686.7|91711.9|91686.9|91708.1|91683.1|42
1644334680000|2022-02-08 15:38:00|91712.1|91687.1|91716.6|91691.6|91717.7|91692.7|91709.6|91684.6|58
1644334690000|2022-02-08 15:38:10|91716.1|91691.1|91724.2|91699.2|91730.7|91705.7|91715.1|91690.1|65
1644334700000|2022-02-08 15:38:20|91724.4|91699.4|91733.9|91708.9|91737.8|91712.8|91724.4|91699.4|64
1644334710000|2022-02-08 15:38:30|91734.7|91709.7|91734.6|91709.6|91740|91715|91732.6|91707.6|63
1644334720000|2022-02-08 15:38:40|91735.2|91710.2|91736.3|91711.3|91739.4|91714.4|91731.8|91706.8|67
1644334730000|2022-02-08 15:38:50|91736.1|91711.1|91737.2|91712.2|91740.8|91715.8|91735.6|91710.6|59
1644334740000|2022-02-08 15:39:00|91737.4|91712.4|91733.1|91708.1|91739.3|91714.3|91732.4|91707.4|56
1644334750000|2022-02-08 15:39:10|91732.7|91707.7|91728.9|91703.9|91733.4|91708.4|91725.1|91700.1|58
1644334760000|2022-02-08 15:39:20|91729.1|91704.1|91728.8|91703.8|91731.2|91706.2|91728.3|91703.3|57
1644334770000|2022-02-08 15:39:30|91729.4|91704.4|91734.4|91709.4|91736.3|91711.3|91727.5|91702.5|58
1644334780000|2022-02-08 15:39:40|91734.3|91709.3|91727.5|91702.5|91735.3|91710.3|91726.9|91701.9|60
1644334790000|2022-02-08 15:39:50|91727.3|91702.3|91725.3|91700.3|91728.1|91703.1|91723.7|91698.7|48
1644334800000|2022-02-08 15:40:00|91725.6|91700.6|91732.6|91707.6|91735.8|91710.8|91723.5|91698.5|54
1644334810000|2022-02-08 15:40:10|91731.7|91706.7|91735.3|91710.3|91736.6|91711.6|91729.3|91704.3|65
1644334820000|2022-02-08 15:40:20|91734.3|91709.3|91733.9|91708.9|91735.4|91710.4|91731.4|91706.4|54
1644334830000|2022-02-08 15:40:30|91733.6|91708.6|91732.5|91707.5|91736.1|91711.1|91730.1|91705.1|54
1644334840000|2022-02-08 15:40:40|91734.5|91709.5|91735.9|91710.9|91736.5|91711.5|91730.4|91705.4|59
1644334850000|2022-02-08 15:40:50|91735.4|91710.4|91739.8|91714.8|91746.8|91721.8|91731|91706|66
1644334860000|2022-02-08 15:41:00|91739.7|91714.7|91763.5|91738.5|91763.5|91738.5|91739.7|91714.7|64
1644334870000|2022-02-08 15:41:10|91760.5|91735.5|91753.9|91728.9|91762.5|91737.5|91752.4|91727.4|69
1644334880000|2022-02-08 15:41:20|91754|91729|91755.5|91730.5|91757.8|91732.8|91752.5|91727.5|63
1644334890000|2022-02-08 15:41:30|91756.4|91731.4|91759.2|91734.2|91759.2|91734.2|91754.2|91729.2|64
1644334900000|2022-02-08 15:41:40|91758.8|91733.8|91754.9|91729.9|91759.3|91734.3|91751.5|91726.5|46
1644334910000|2022-02-08 15:41:50|91754|91729|91757.8|91732.8|91759.8|91734.8|91753|91728|41
1644334920000|2022-02-08 15:42:00|91756.8|91731.8|91757.9|91732.9|91761.9|91736.9|91755|91730|50
1644334930000|2022-02-08 15:42:10|91757.8|91732.8|91763.4|91738.4|91763.4|91738.4|91756.8|91731.8|54
1644334940000|2022-02-08 15:42:20|91762.9|91737.9|91760|91735|91763.7|91738.7|91756.7|91731.7|69
1644334950000|2022-02-08 15:42:30|91759.5|91734.5|91755.8|91730.8|91760.2|91735.2|91753.9|91728.9|54
1644334960000|2022-02-08 15:42:40|91755.6|91730.6|91755.2|91730.2|91758.5|91733.5|91753.2|91728.2|58
1644334970000|2022-02-08 15:42:50|91756.9|91731.9|91756|91731|91757.3|91732.3|91752.8|91727.8|58
1644334980000|2022-02-08 15:43:00|91755|91730|91748.9|91723.9|91755.2|91730.2|91748.8|91723.8|50
1644334990000|2022-02-08 15:43:10|91748.8|91723.8|91742.5|91717.5|91751.1|91726.1|91742.5|91717.5|54
1644335000000|2022-02-08 15:43:20|91742.4|91717.4|91725.3|91700.3|91746.7|91721.7|91718.8|91693.8|68
1644335010000|2022-02-08 15:43:30|91725|91700|91731.5|91706.5|91733.7|91708.7|91722.6|91697.6|61
1644335020000|2022-02-08 15:43:40|91729.8|91704.8|91729.6|91704.6|91731.5|91706.5|91721|91696|67
1644335030000|2022-02-08 15:43:50|91729.8|91704.8|91725.7|91700.7|91729.9|91704.9|91718|91693|57
1644335040000|2022-02-08 15:44:00|91725.9|91700.9|91730.7|91705.7|91730.7|91705.7|91725.8|91700.8|52
1644335050000|2022-02-08 15:44:10|91730.6|91705.6|91724.9|91699.9|91732.4|91707.4|91724.1|91699.1|61
1644335060000|2022-02-08 15:44:20|91724.1|91699.1|91728.2|91703.2|91729.8|91704.8|91722.9|91697.9|49
1644335070000|2022-02-08 15:44:30|91728.1|91703.1|91734.9|91709.9|91737.2|91712.2|91728.1|91703.1|70
1644335080000|2022-02-08 15:44:40|91735.5|91710.5|91708.4|91683.4|91735.8|91710.8|91707.3|91682.3|63
1644335090000|2022-02-08 15:44:50|91705.7|91680.7|91699.7|91674.7|91706.2|91681.2|91699.7|91674.7|44
1644335100000|2022-02-08 15:45:00|91701.1|91676.1|91689.4|91664.4|91701.1|91676.1|91684|91659|64
1644335110000|2022-02-08 15:45:10|91689.8|91664.8|91688|91663|91691.4|91666.4|91687.1|91662.1|53
1644335120000|2022-02-08 15:45:20|91686.9|91661.9|91735|91710|91735|91710|91682.5|91657.5|72
1644335130000|2022-02-08 15:45:30|91734.2|91709.2|91713.1|91688.1|91738.8|91713.8|91713.1|91688.1|69
1644335140000|2022-02-08 15:45:40|91712.5|91687.5|91683.4|91658.4|91712.5|91687.5|91681.2|91656.2|75
1644335150000|2022-02-08 15:45:50|91687.2|91662.2|91695.6|91670.6|91700|91675|91687.2|91662.2|72
1644335160000|2022-02-08 15:46:00|91697|91672|91709.4|91684.4|91720.2|91695.2|91695.9|91670.9|74
1644335170000|2022-02-08 15:46:10|91705.7|91680.7|91697.4|91672.4|91708|91683|91696.7|91671.7|54
1644335180000|2022-02-08 15:46:20|91697.6|91672.6|91689.2|91664.2|91697.6|91672.6|91689.1|91664.1|44
1644335190000|2022-02-08 15:46:30|91689.7|91664.7|91689.4|91664.4|91694.4|91669.4|91688.9|91663.9|58
1644335200000|2022-02-08 15:46:40|91687.4|91662.4|91679.8|91654.8|91688.4|91663.4|91677.1|91652.1|63
1644335210000|2022-02-08 15:46:50|91679.9|91654.9|91676.8|91651.8|91680.6|91655.6|91676.1|91651.1|40
1644335220000|2022-02-08 15:47:00|91677.4|91652.4|91670.4|91645.4|91677.7|91652.7|91666.4|91641.4|54
1644335230000|2022-02-08 15:47:10|91670.3|91645.3|91665.5|91640.5|91670.4|91645.4|91665|91640|48
1644335240000|2022-02-08 15:47:20|91665.4|91640.4|91657.4|91632.4|91665.4|91640.4|91657.4|91632.4|56
1644335250000|2022-02-08 15:47:30|91658.6|91633.6|91643.7|91618.7|91660.3|91635.3|91643.7|91618.7|58
1644335260000|2022-02-08 15:47:40|91643.3|91618.3|91650.8|91625.8|91652.7|91627.7|91642.9|91617.9|56
1644335270000|2022-02-08 15:47:50|91651.8|91626.8|91650.6|91625.6|91654.4|91629.4|91648.5|91623.5|59
1644335280000|2022-02-08 15:48:00|91650.4|91625.4|91661.4|91636.4|91665|91640|91649.8|91624.8|67
1644335290000|2022-02-08 15:48:10|91661.3|91636.3|91656.7|91631.7|91663.5|91638.5|91656.1|91631.1|58
1644335300000|2022-02-08 15:48:20|91657.1|91632.1|91656.7|91631.7|91657.4|91632.4|91652.6|91627.6|47
1644335310000|2022-02-08 15:48:30|91656.8|91631.8|91655.7|91630.7|91660.2|91635.2|91653.7|91628.7|51
1644335320000|2022-02-08 15:48:40|91655.9|91630.9|91661.4|91636.4|91662.4|91637.4|91654.1|91629.1|43
1644335330000|2022-02-08 15:48:50|91661.8|91636.8|91651.7|91626.7|91662.1|91637.1|91651.2|91626.2|68
1644335340000|2022-02-08 15:49:00|91652.1|91627.1|91650.1|91625.1|91653.1|91628.1|91648.6|91623.6|66
1644335350000|2022-02-08 15:49:10|91649.2|91624.2|91650.9|91625.9|91651.9|91626.9|91647.1|91622.1|51
1644335360000|2022-02-08 15:49:20|91650.7|91625.7|91634.5|91609.5|91650.9|91625.9|91633.4|91608.4|60
1644335370000|2022-02-08 15:49:30|91634.7|91609.7|91639.2|91614.2|91639.3|91614.3|91634.1|91609.1|57
1644335380000|2022-02-08 15:49:40|91637.5|91612.5|91651.2|91626.2|91651.5|91626.5|91634.4|91609.4|69
1644335390000|2022-02-08 15:49:50|91651.4|91626.4|91648.8|91623.8|91652.5|91627.5|91648.5|91623.5|41
1644335400000|2022-02-08 15:50:00|91648.6|91623.6|91649.3|91624.3|91652.2|91627.2|91648.2|91623.2|42
1644335410000|2022-02-08 15:50:10|91649.5|91624.5|91647.3|91622.3|91651.2|91626.2|91646.4|91621.4|55
1644335420000|2022-02-08 15:50:20|91647.6|91622.6|91640.3|91615.3|91647.9|91622.9|91639.8|91614.8|58
1644335430000|2022-02-08 15:50:30|91640.2|91615.2|91649.8|91624.8|91654|91629|91640|91615|56
1644335440000|2022-02-08 15:50:40|91650.3|91625.3|91648.3|91623.3|91652|91627|91646.6|91621.6|34
1644335450000|2022-02-08 15:50:50|91647.9|91622.9|91644.4|91619.4|91649.4|91624.4|91644.4|91619.4|40
1644335460000|2022-02-08 15:51:00|91644.3|91619.3|91644.1|91619.1|91646.6|91621.6|91643.4|91618.4|33
1644335470000|2022-02-08 15:51:10|91644|91619|91646.2|91621.2|91646.6|91621.6|91641.3|91616.3|48
1644335480000|2022-02-08 15:51:20|91645.8|91620.8|91666.3|91641.3|91667.2|91642.2|91645.8|91620.8|61
1644335490000|2022-02-08 15:51:30|91666.1|91641.1|91667.3|91642.3|91672.9|91647.9|91665.7|91640.7|52
1644335500000|2022-02-08 15:51:40|91666.9|91641.9|91668.8|91643.8|91669|91644|91665.9|91640.9|40
1644335510000|2022-02-08 15:51:50|91669.3|91644.3|91670.6|91645.6|91672.1|91647.1|91668.4|91643.4|49
1644335520000|2022-02-08 15:52:00|91670.7|91645.7|91671.5|91646.5|91673.7|91648.7|91669.3|91644.3|55
1644335530000|2022-02-08 15:52:10|91671.3|91646.3|91671.2|91646.2|91673.8|91648.8|91665.1|91640.1|53
1644335540000|2022-02-08 15:52:20|91671.1|91646.1|91676.8|91651.8|91677.9|91652.9|91670.6|91645.6|49
1644335550000|2022-02-08 15:52:30|91676.7|91651.7|91680.6|91655.6|91680.6|91655.6|91673|91648|50
1644335560000|2022-02-08 15:52:40|91681.3|91656.3|91675.3|91650.3|91682.3|91657.3|91674.4|91649.4|63
1644335570000|2022-02-08 15:52:50|91675|91650|91672.9|91647.9|91680.7|91655.7|91672.2|91647.2|51
1644335580000|2022-02-08 15:53:00|91674.7|91649.7|91675.1|91650.1|91676.1|91651.1|91673.5|91648.5|39
1644335590000|2022-02-08 15:53:10|91674.7|91649.7|91661.1|91636.1|91675.2|91650.2|91660.1|91635.1|52
1644335600000|2022-02-08 15:53:20|91661.8|91636.8|91638.1|91613.1|91661.8|91636.8|91636.2|91611.2|64
1644335610000|2022-02-08 15:53:30|91638.2|91613.2|91638.5|91613.5|91646.5|91621.5|91634.9|91609.9|57
1644335620000|2022-02-08 15:53:40|91637.8|91612.8|91640.5|91615.5|91643.1|91618.1|91637.8|91612.8|52
1644335630000|2022-02-08 15:53:50|91640.6|91615.6|91643.6|91618.6|91643.6|91618.6|91639.5|91614.5|42
1644335640000|2022-02-08 15:54:00|91643.2|91618.2|91648.2|91623.2|91667.8|91633.8|91643.2|91617.8|69
1644335650000|2022-02-08 15:54:10|91646.8|91621.8|91641.1|91616.1|91650.6|91625.6|91641.1|91616.1|54
1644335660000|2022-02-08 15:54:20|91641.3|91616.3|91643.4|91618.4|91648.3|91623.3|91640.9|91615.9|54
1644335670000|2022-02-08 15:54:30|91643.1|91618.1|91641.5|91616.5|91643.9|91618.9|91640.1|91615.1|50
1644335680000|2022-02-08 15:54:40|91641.7|91616.7|91643.3|91618.3|91650.2|91625.2|91641.7|91616.7|56
1644335690000|2022-02-08 15:54:50|91643.2|91618.2|91636.4|91611.4|91643.9|91618.9|91632.4|91607.4|62
1644335700000|2022-02-08 15:55:00|91636.9|91611.9|91639.1|91614.1|91640.9|91615.9|91630.8|91605.8|65
1644335710000|2022-02-08 15:55:10|91640|91615|91641.5|91616.5|91643.8|91618.8|91639.5|91614.5|50
1644335720000|2022-02-08 15:55:20|91641.4|91616.4|91673.3|91648.3|91673.3|91648.3|91640.6|91615.6|55
1644335730000|2022-02-08 15:55:30|91672.8|91647.8|91682.6|91657.6|91693.3|91659.1|91671.5|91636.9|64
1644335740000|2022-02-08 15:55:40|91684.5|91659.5|91683.7|91658.7|91689|91664|91683.7|91658.7|58
1644335750000|2022-02-08 15:55:50|91683.8|91658.8|91671.1|91646.1|91683.9|91658.9|91671.1|91646.1|66
1644335760000|2022-02-08 15:56:00|91673.3|91648.3|91669.4|91644.4|91673.3|91648.3|91668.1|91643.1|57
1644335770000|2022-02-08 15:56:10|91669.3|91644.3|91671.5|91646.5|91672.9|91647.9|91669.3|91644.3|52
1644335780000|2022-02-08 15:56:20|91670.8|91645.8|91669.8|91644.8|91674.4|91649.4|91668|91643|66
1644335790000|2022-02-08 15:56:30|91669.9|91644.9|91668.8|91643.8|91670.4|91645.4|91667|91642|44
1644335800000|2022-02-08 15:56:40|91669.1|91644.1|91659.1|91634.1|91669.1|91644.1|91658.4|91633.4|64
1644335810000|2022-02-08 15:56:50|91658.9|91633.9|91658.7|91633.7|91665.5|91640.5|91657.2|91632.2|66
1644335820000|2022-02-08 15:57:00|91659.5|91634.5|91649.6|91624.6|91660.5|91635.5|91649.6|91624.6|58
1644335830000|2022-02-08 15:57:10|91650.2|91625.2|91652.8|91627.8|91655.2|91630.2|91647.8|91622.8|53
1644335840000|2022-02-08 15:57:20|91653.9|91628.9|91653.7|91628.7|91653.9|91628.9|91651|91626|50
1644335850000|2022-02-08 15:57:30|91652.6|91627.6|91655.5|91630.5|91657.3|91632.3|91652.6|91627.6|43
1644335860000|2022-02-08 15:57:40|91655.6|91630.6|91648.2|91623.2|91655.9|91630.9|91648.2|91623.2|44
1644335870000|2022-02-08 15:57:50|91648.7|91623.7|91656.7|91631.7|91656.7|91631.7|91648.7|91623.7|60
1644335880000|2022-02-08 15:58:00|91657.2|91632.2|91655.3|91630.3|91659.8|91634.8|91652.2|91627.2|72
1644335890000|2022-02-08 15:58:10|91655|91630|91637.4|91612.4|91656|91631|91635.8|91610.8|78
1644335900000|2022-02-08 15:58:20|91637.5|91612.5|91635.6|91610.6|91648.5|91623.5|91634.1|91609.1|69
1644335910000|2022-02-08 15:58:30|91635.9|91610.9|91638.1|91613.1|91642.2|91617.2|91635.4|91610.4|56
1644335920000|2022-02-08 15:58:40|91637.3|91612.3|91636|91611|91637.3|91612.3|91635.3|91610.3|44
1644335930000|2022-02-08 15:58:50|91636.2|91611.2|91634|91609|91640.5|91615.5|91632.9|91607.9|63
1644335940000|2022-02-08 15:59:00|91633.6|91608.6|91635|91610|91636|91611|91633.4|91608.4|51
1644335950000|2022-02-08 15:59:10|91634.7|91609.7|91638.1|91613.1|91639.6|91614.6|91634.7|91609.7|59
1644335960000|2022-02-08 15:59:20|91638.7|91613.7|91635.7|91610.7|91638.8|91613.8|91633.7|91608.7|53
1644335970000|2022-02-08 15:59:30|91636.2|91611.2|91651.6|91626.6|91654.6|91629.6|91636.2|91611.2|55
1644335980000|2022-02-08 15:59:40|91651.1|91626.1|91639.3|91614.3|91651.1|91626.1|91637.9|91612.9|72
1644335990000|2022-02-08 15:59:50|91639.6|91614.6|91655|91630|91656.2|91631.2|91639.3|91614.3|72
1644336000000|2022-02-08 16:00:00|91655.1|91630.1|91650.9|91625.9|91659.4|91634.4|91647.2|91622.2|73
1644336010000|2022-02-08 16:00:10|91651.1|91626.1|91642.5|91617.5|91651.9|91626.9|91641.7|91616.7|61
1644336020000|2022-02-08 16:00:20|91642.6|91617.6|91642.8|91617.8|91648.5|91623.5|91641|91616|68
1644336030000|2022-02-08 16:00:30|91643|91618|91642.2|91617.2|91644.8|91619.8|91639.7|91614.7|60
1644336040000|2022-02-08 16:00:40|91642.3|91617.3|91639.3|91614.3|91642.4|91617.4|91638.4|91613.4|46
1644336050000|2022-02-08 16:00:50|91639.6|91614.6|91626.9|91601.9|91639.6|91614.6|91626.4|91601.4|61
1644336060000|2022-02-08 16:01:00|91627.9|91602.9|91632.7|91607.7|91639.2|91614.2|91627.1|91602.1|63
1644336070000|2022-02-08 16:01:10|91632.4|91607.4|91629.2|91604.2|91634.3|91609.3|91626.5|91601.5|49
1644336080000|2022-02-08 16:01:20|91628.8|91603.8|91630|91605|91634|91609|91626.2|91601.2|56
1644336090000|2022-02-08 16:01:30|91629.8|91604.8|91631.3|91606.3|91633.4|91608.4|91627.9|91602.9|49
1644336100000|2022-02-08 16:01:40|91631.2|91606.2|91639.6|91614.6|91639.6|91614.6|91629.9|91604.9|54
1644336110000|2022-02-08 16:01:50|91641.7|91616.7|91619.2|91594.2|91641.7|91616.7|91619.2|91594.2|61
1644336120000|2022-02-08 16:02:00|91619.8|91594.8|91611.7|91586.7|91623.5|91598.5|91610.9|91585.9|58
1644336130000|2022-02-08 16:02:10|91611.4|91586.4|91614.8|91589.8|91622.8|91597.8|91611.3|91586.3|61
1644336140000|2022-02-08 16:02:20|91615.1|91590.1|91604.8|91579.8|91615.1|91590.1|91604.4|91579.4|56
1644336150000|2022-02-08 16:02:30|91605|91580|91603|91578|91605.2|91580.2|91601.4|91576.4|56
1644336160000|2022-02-08 16:02:40|91603.3|91578.3|91590.5|91565.5|91604.8|91579.8|91588.9|91563.9|57
1644336170000|2022-02-08 16:02:50|91590.9|91565.9|91592|91567|91594.9|91569.9|91588.5|91563.5|57
1644336180000|2022-02-08 16:03:00|91592.1|91567.1|91586.1|91561.1|91592.1|91567.1|91585.3|91560.3|55
1644336190000|2022-02-08 16:03:10|91585.8|91560.8|91577.2|91552.2|91586.6|91561.6|91577.2|91552.2|33
1644336200000|2022-02-08 16:03:20|91577.5|91552.5|91584.7|91559.7|91585.6|91560.6|91573.2|91548.2|63
1644336210000|2022-02-08 16:03:30|91585|91560|91583.5|91558.5|91589.9|91564.9|91582.4|91557.4|57
1644336220000|2022-02-08 16:03:40|91583|91558|91584.5|91559.5|91584.9|91559.9|91577.1|91552.1|47
1644336230000|2022-02-08 16:03:50|91584.8|91559.8|91584.2|91559.2|91586.1|91561.1|91582.9|91557.9|43
1644336240000|2022-02-08 16:04:00|91584|91559|91583.2|91558.2|91584.1|91559.1|91580.3|91555.3|49
1644336250000|2022-02-08 16:04:10|91583.4|91558.4|91584.3|91559.3|91586.9|91561.9|91583.4|91558.4|47
1644336260000|2022-02-08 16:04:20|91584.2|91559.2|91602.6|91577.6|91602.7|91577.7|91583.7|91558.7|69
1644336270000|2022-02-08 16:04:30|91602.8|91577.8|91608.4|91583.4|91608.7|91583.7|91602.8|91577.8|48
1644336280000|2022-02-08 16:04:40|91608.3|91583.3|91609|91584|91611.4|91586.4|91605.7|91580.7|54
1644336290000|2022-02-08 16:04:50|91608.8|91583.8|91605.1|91580.1|91609.3|91584.3|91604.8|91579.8|37
1644336300000|2022-02-08 16:05:00|91605|91580|91602.2|91577.2|91605|91580|91597.7|91572.7|53
1644336310000|2022-02-08 16:05:10|91602.7|91577.7|91597.6|91572.6|91602.7|91577.7|91597.1|91572.1|37
1644336320000|2022-02-08 16:05:20|91597.8|91572.8|91588.6|91563.6|91598.2|91573.2|91588.5|91563.5|43
1644336330000|2022-02-08 16:05:30|91588.4|91563.4|91587.4|91562.4|91593.7|91568.7|91585.8|91560.8|56
1644336340000|2022-02-08 16:05:40|91587.3|91562.3|91598.3|91573.3|91599.1|91574.1|91586.6|91561.6|57
1644336350000|2022-02-08 16:05:50|91597.4|91572.4|91602.3|91577.3|91603.2|91578.2|91595.5|91570.5|64
1644336360000|2022-02-08 16:06:00|91602.4|91577.4|91596.8|91571.8|91603.3|91578.3|91596.8|91571.8|47
1644336370000|2022-02-08 16:06:10|91597.1|91572.1|91598.5|91573.5|91599.8|91574.8|91597.1|91572.1|38
1644336380000|2022-02-08 16:06:20|91598.6|91573.6|91600.4|91575.4|91601.3|91576.3|91596.3|91571.3|50
1644336390000|2022-02-08 16:06:30|91600.8|91575.8|91599.8|91574.8|91600.8|91575.8|91598.4|91573.4|42
1644336400000|2022-02-08 16:06:40|91599.7|91574.7|91599.8|91574.8|91603.2|91578.2|91599|91574|62
1644336410000|2022-02-08 16:06:50|91600.5|91575.5|91601.4|91576.4|91602.9|91577.9|91600.3|91575.3|42
1644336420000|2022-02-08 16:07:00|91601.7|91576.7|91627.2|91602.2|91627.2|91602.2|91601.1|91576.1|56
1644336430000|2022-02-08 16:07:10|91629.2|91604.2|91642.6|91617.6|91644.1|91619.1|91629.2|91604.2|57
1644336440000|2022-02-08 16:07:20|91642.4|91617.4|91647.6|91622.6|91649.5|91624.5|91641.1|91616.1|49
1644336450000|2022-02-08 16:07:30|91647.8|91622.8|91651.9|91626.9|91653.1|91628.1|91647.2|91622.2|52
1644336460000|2022-02-08 16:07:40|91652.5|91627.5|91645.9|91620.9|91653.4|91628.4|91644.9|91619.9|55
1644336470000|2022-02-08 16:07:50|91645.5|91620.5|91646.9|91621.9|91652.6|91627.6|91645.5|91620.5|63
1644336480000|2022-02-08 16:08:00|91647.9|91622.9|91649.4|91624.4|91650.5|91625.5|91645|91620|57
1644336490000|2022-02-08 16:08:10|91648.8|91623.8|91647.1|91622.1|91650.2|91625.2|91646.5|91621.5|44
1644336500000|2022-02-08 16:08:20|91646.5|91621.5|91646.1|91621.1|91647.9|91622.9|91643.5|91618.5|45
1644336510000|2022-02-08 16:08:30|91645.9|91620.9|91661.8|91636.8|91663.1|91638.1|91645.3|91620.3|61
1644336520000|2022-02-08 16:08:40|91661.7|91636.7|91651.5|91626.5|91662.4|91637.4|91648.7|91623.7|64
1644336530000|2022-02-08 16:08:50|91651.6|91626.6|91652.1|91627.1|91655.8|91630.8|91649.2|91624.2|53
1644336540000|2022-02-08 16:09:00|91652|91627|91649.5|91624.5|91652.7|91627.7|91648.5|91623.5|34
1644336550000|2022-02-08 16:09:10|91645.4|91620.4|91639.3|91614.3|91645.5|91620.5|91638.3|91613.3|56
1644336560000|2022-02-08 16:09:20|91639|91614|91633.8|91608.8|91639|91614|91631.3|91606.3|47
1644336570000|2022-02-08 16:09:30|91634|91609|91640|91615|91642.2|91617.2|91634|91609|55
1644336580000|2022-02-08 16:09:40|91639.5|91614.5|91637|91612|91641.5|91616.5|91636.7|91611.7|40
1644336590000|2022-02-08 16:09:50|91637.2|91612.2|91634.7|91609.7|91642.6|91617.6|91634.7|91609.7|45
1644336600000|2022-02-08 16:10:00|91636.3|91611.3|91637.2|91612.2|91640.4|91615.4|91634.2|91609.2|55
1644336610000|2022-02-08 16:10:10|91636|91611|91645.6|91620.6|91648.3|91623.3|91635.9|91610.9|59
1644336620000|2022-02-08 16:10:20|91646.3|91621.3|91643.5|91618.5|91647.8|91622.8|91641.3|91616.3|62
1644336630000|2022-02-08 16:10:30|91643.7|91618.7|91641.9|91616.9|91643.9|91618.9|91640.3|91615.3|56
1644336640000|2022-02-08 16:10:40|91641.8|91616.8|91645|91620|91646.9|91621.9|91641.5|91616.5|62
1644336650000|2022-02-08 16:10:50|91645.3|91620.3|91643.3|91618.3|91646.7|91621.7|91642.7|91617.7|54
1644336660000|2022-02-08 16:11:00|91639.3|91614.3|91624.5|91599.5|91639.6|91614.6|91623.7|91598.7|58
1644336670000|2022-02-08 16:11:10|91624.4|91599.4|91622.8|91597.8|91625|91600|91621.4|91596.4|50
1644336680000|2022-02-08 16:11:20|91622.9|91597.9|91618.4|91593.4|91622.9|91597.9|91617.5|91592.5|41
1644336690000|2022-02-08 16:11:30|91619.6|91594.6|91613|91588|91620.1|91595.1|91611.8|91586.8|34
1644336700000|2022-02-08 16:11:40|91613.3|91588.3|91614.1|91589.1|91618.1|91593.1|91611.8|91586.8|54
1644336710000|2022-02-08 16:11:50|91614.2|91589.2|91616.9|91591.9|91617.8|91592.8|91613.7|91588.7|51
1644336720000|2022-02-08 16:12:00|91616.5|91591.5|91620|91595|91620|91595|91613.5|91588.5|45
1644336730000|2022-02-08 16:12:10|91620.2|91595.2|91633.5|91608.5|91633.8|91608.8|91618.7|91593.7|55
1644336740000|2022-02-08 16:12:20|91635.4|91610.4|91635.4|91610.4|91639.5|91614.5|91634.7|91609.7|65
1644336750000|2022-02-08 16:12:30|91635.8|91610.8|91638.6|91613.6|91639|91614|91635.2|91610.2|44
1644336760000|2022-02-08 16:12:40|91638.5|91613.5|91640.1|91615.1|91642.5|91617.5|91637.5|91612.5|57
1644336770000|2022-02-08 16:12:50|91640.5|91615.5|91641|91616|91641.2|91616.2|91639.5|91614.5|37
1644336780000|2022-02-08 16:13:00|91641.1|91616.1|91633.8|91608.8|91642.2|91617.2|91631.9|91606.9|58
1644336790000|2022-02-08 16:13:10|91633.5|91608.5|91631.6|91606.6|91633.5|91608.5|91631.3|91606.3|39
1644336800000|2022-02-08 16:13:20|91632.3|91607.3|91624.9|91599.9|91632.3|91607.3|91624.4|91599.4|53
1644336810000|2022-02-08 16:13:30|91624.4|91599.4|91622.9|91597.9|91626.4|91601.4|91621.6|91596.6|55
1644336820000|2022-02-08 16:13:40|91622.8|91597.8|91618.8|91593.8|91624.2|91599.2|91618.2|91593.2|55
1644336830000|2022-02-08 16:13:50|91618.4|91593.4|91619.7|91594.7|91620.9|91595.9|91617.3|91592.3|39
1644336840000|2022-02-08 16:14:00|91619.6|91594.6|91619.4|91594.4|91620.6|91595.6|91618.3|91593.3|38
1644336850000|2022-02-08 16:14:10|91619.6|91594.6|91618|91593|91619.7|91594.7|91617.1|91592.1|46
1644336860000|2022-02-08 16:14:20|91616.3|91591.3|91618.5|91593.5|91620|91595|91615.4|91590.4|44
1644336870000|2022-02-08 16:14:30|91618.7|91593.7|91621.9|91596.9|91624|91599|91617.1|91592.1|53
1644336880000|2022-02-08 16:14:40|91622.1|91597.1|91625.9|91600.9|91627.6|91602.6|91621.6|91596.6|37
1644336890000|2022-02-08 16:14:50|91625.5|91600.5|91618.7|91593.7|91626.2|91601.2|91617.9|91592.9|60
1644336900000|2022-02-08 16:15:00|91615.4|91590.4|91614|91589|91617|91592|91611.8|91586.8|54
1644336910000|2022-02-08 16:15:10|91613.7|91588.7|91607.3|91582.3|91614.3|91589.3|91606.9|91581.9|45
1644336920000|2022-02-08 16:15:20|91607|91582|91604.8|91579.8|91607.2|91582.2|91602.2|91577.2|45
1644336930000|2022-02-08 16:15:30|91607.1|91582.1|91613.6|91588.6|91614.8|91589.8|91607.1|91582.1|55
1644336940000|2022-02-08 16:15:40|91613.4|91588.4|91622.5|91597.5|91623|91598|91612.6|91587.6|54
1644336950000|2022-02-08 16:15:50|91622.9|91597.9|91622.4|91597.4|91624|91599|91620.2|91595.2|45
1644336960000|2022-02-08 16:16:00|91622.3|91597.3|91625.2|91600.2|91628.4|91603.4|91622.3|91597.3|48
1644336970000|2022-02-08 16:16:10|91625.1|91600.1|91621.7|91596.7|91625.1|91600.1|91621.5|91596.5|46
1644336980000|2022-02-08 16:16:20|91620.6|91595.6|91623.2|91598.2|91625.8|91600.8|91620.3|91595.3|40
1644336990000|2022-02-08 16:16:30|91623.5|91598.5|91619.5|91594.5|91623.8|91598.8|91614.2|91589.2|56
1644337000000|2022-02-08 16:16:40|91616.7|91591.7|91612.4|91587.4|91620.1|91595.1|91612.1|91587.1|56
1644337010000|2022-02-08 16:16:50|91612.6|91587.6|91612.7|91587.7|91614|91589|91612.3|91587.3|45
1644337020000|2022-02-08 16:17:00|91612.6|91587.6|91586.6|91561.6|91612.7|91587.7|91584.5|91559.5|65
1644337030000|2022-02-08 16:17:10|91585.7|91560.7|91587.9|91562.9|91587.9|91562.9|91581.4|91556.4|55
1644337040000|2022-02-08 16:17:20|91587.3|91562.3|91575.4|91550.4|91589.6|91564.6|91571|91546|52
1644337050000|2022-02-08 16:17:30|91575.1|91550.1|91570.1|91545.1|91578.7|91553.7|91568.7|91543.7|42
1644337060000|2022-02-08 16:17:40|91571.6|91546.6|91559.5|91534.5|91577.6|91546.6|91559|91526.8|47
1644337070000|2022-02-08 16:17:50|91559.2|91534.2|91561.8|91536.8|91562.5|91537.5|91555.6|91530.6|61
1644337080000|2022-02-08 16:18:00|91560.6|91535.6|91557.3|91532.3|91560.9|91535.9|91557|91532|44
1644337090000|2022-02-08 16:18:10|91557.7|91532.7|91574.1|91549.1|91576.3|91551.3|91553.7|91528.7|58
1644337100000|2022-02-08 16:18:20|91573.8|91548.8|91570.4|91545.4|91574.6|91549.6|91565.4|91540.4|51
1644337110000|2022-02-08 16:18:30|91570|91545|91568.8|91543.8|91570.8|91545.8|91567.1|91542.1|51
1644337120000|2022-02-08 16:18:40|91568.9|91543.9|91568|91543|91570.5|91545.5|91548.9|91523.9|56
1644337130000|2022-02-08 16:18:50|91568.1|91543.1|91562.5|91537.5|91571.7|91546.7|91557.5|91532.5|53
1644337140000|2022-02-08 16:19:00|91560.6|91535.6|91551|91526|91561.2|91536.2|91549.1|91524.1|53
1644337150000|2022-02-08 16:19:10|91551.1|91526.1|91552|91527|91553.9|91528.9|91548.1|91523.1|53
1644337160000|2022-02-08 16:19:20|91551.7|91526.7|91566.9|91541.9|91568.1|91543.1|91546.8|91521.8|38
1644337170000|2022-02-08 16:19:30|91566.8|91541.8|91560.7|91535.7|91567.4|91542.4|91557.2|91532.2|46
1644337180000|2022-02-08 16:19:40|91561|91536|91559.5|91534.5|91561.7|91536.7|91558.7|91533.7|32
1644337190000|2022-02-08 16:19:50|91560.2|91535.2|91560.4|91535.4|91560.7|91535.7|91559.8|91534.8|24
1644337200000|2022-02-08 16:20:00|91560.5|91535.5|91557.6|91532.6|91560.6|91535.6|91557.1|91532.1|27
1644337210000|2022-02-08 16:20:10|91557.5|91532.5|91559|91534|91559|91534|91554.2|91529.2|30
1644337220000|2022-02-08 16:20:20|91558.6|91533.6|91555.2|91530.2|91559.1|91534.1|91553|91528|33
1644337230000|2022-02-08 16:20:30|91555.4|91530.4|91554.3|91529.3|91556.3|91531.3|91553.4|91528.4|38
1644337240000|2022-02-08 16:20:40|91554.2|91529.2|91553.1|91528.1|91555.6|91530.6|91553|91528|31
1644337250000|2022-02-08 16:20:50|91553|91528|91550.1|91525.1|91553.1|91528.1|91549.9|91524.9|43
1644337260000|2022-02-08 16:21:00|91550.2|91525.2|91552.3|91527.3|91553.3|91528.3|91549.8|91524.8|35
1644337270000|2022-02-08 16:21:10|91552.2|91527.2|91552.5|91527.5|91552.9|91527.9|91548.4|91523.4|33
1644337280000|2022-02-08 16:21:20|91552|91527|91556.7|91531.7|91557.6|91532.6|91551.7|91526.7|35
1644337290000|2022-02-08 16:21:30|91557|91532|91558.2|91533.2|91559.1|91534.1|91557|91532|33
1644337300000|2022-02-08 16:21:40|91557.9|91532.9|91558.9|91533.9|91560.1|91535.1|91557.7|91532.7|27
1644337310000|2022-02-08 16:21:50|91559.2|91534.2|91560.5|91535.5|91561.7|91536.7|91558.6|91533.6|42
1644337320000|2022-02-08 16:22:00|91560.4|91535.4|91558.5|91533.5|91561|91536|91557.5|91532.5|40
1644337330000|2022-02-08 16:22:10|91557.6|91532.6|91556.3|91531.3|91558.9|91533.9|91555.6|91530.6|26
1644337340000|2022-02-08 16:22:20|91556.4|91531.4|91557.7|91532.7|91558.5|91533.5|91556.1|91531.1|21
1644337350000|2022-02-08 16:22:30|91557.6|91532.6|91556.7|91531.7|91557.8|91532.8|91556.6|91531.6|13
1644337360000|2022-02-08 16:22:40|91556.8|91531.8|91550.7|91525.7|91557.5|91532.5|91549.5|91524.5|35
1644337370000|2022-02-08 16:22:50|91550.4|91525.4|91547.4|91522.4|91551.6|91526.6|91547.4|91522.4|38
1644337380000|2022-02-08 16:23:00|91547.8|91522.8|91550.7|91525.7|91551|91526|91547.8|91522.8|43
1644337390000|2022-02-08 16:23:10|91550.6|91525.6|91549.5|91524.5|91551.1|91526.1|91549.1|91524.1|29
1644337400000|2022-02-08 16:23:20|91549.3|91524.3|91548.9|91523.9|91549.5|91524.5|91548.7|91523.7|21
1644337410000|2022-02-08 16:23:30|91549.2|91524.2|91549.5|91524.5|91553.7|91528.7|91548|91523|42
1644337420000|2022-02-08 16:23:40|91549.7|91524.7|91549.8|91524.8|91550.7|91525.7|91548.3|91523.3|43
1644337430000|2022-02-08 16:23:50|91550|91525|91550.7|91525.7|91551.9|91526.9|91548.9|91523.9|27
1644337440000|2022-02-08 16:24:00|91550.8|91525.8|91548|91523|91551.3|91526.3|91545.6|91520.6|33
1644337450000|2022-02-08 16:24:10|91547.8|91522.8|91541|91516|91547.8|91522.8|91538.2|91513.2|47
1644337460000|2022-02-08 16:24:20|91541.2|91516.2|91541.1|91516.1|91542.8|91517.8|91537.3|91512.3|50
1644337470000|2022-02-08 16:24:30|91541.4|91516.4|91542.5|91517.5|91543.7|91518.7|91540.9|91515.9|41
1644337480000|2022-02-08 16:24:40|91542.3|91517.3|91543.9|91518.9|91545.6|91520.6|91542|91517|32
1644337490000|2022-02-08 16:24:50|91543.4|91518.4|91541.5|91516.5|91543.9|91518.9|91540|91515|33
1644337500000|2022-02-08 16:25:00|91543.4|91518.4|91538.4|91513.4|91543.7|91518.7|91534.6|91509.6|66
1644337510000|2022-02-08 16:25:10|91538.1|91513.1|91539.5|91514.5|91540.3|91515.3|91536.3|91511.3|42
1644337520000|2022-02-08 16:25:20|91539.4|91514.4|91544.7|91519.7|91544.7|91519.7|91538.8|91513.8|50
1644337530000|2022-02-08 16:25:30|91544.4|91519.4|91546.5|91521.5|91547.5|91522.5|91544.2|91519.2|33
1644337540000|2022-02-08 16:25:40|91546.4|91521.4|91559.8|91534.8|91561.5|91536.5|91545.4|91520.4|57
1644337550000|2022-02-08 16:25:50|91559.6|91534.6|91574|91549|91574|91549|91559.6|91534.6|54
1644337560000|2022-02-08 16:26:00|91576|91551|91576.4|91551.4|91581.3|91556.3|91576|91551|46
1644337570000|2022-02-08 16:26:10|91576.3|91551.3|91578.8|91553.8|91580.8|91555.8|91575.7|91550.7|55
1644337580000|2022-02-08 16:26:20|91581.1|91556.1|91587.6|91562.6|91587.6|91562.6|91579.7|91554.7|60
1644337590000|2022-02-08 16:26:30|91587.4|91562.4|91588.5|91563.5|91589.2|91564.2|91585.5|91560.5|39
1644337600000|2022-02-08 16:26:40|91588.4|91563.4|91587.7|91562.7|91589.8|91564.8|91587.7|91562.7|45
1644337610000|2022-02-08 16:26:50|91587.6|91562.6|91585.9|91560.9|91587.8|91562.8|91585.1|91560.1|36
1644337620000|2022-02-08 16:27:00|91586|91561|91585.3|91560.3|91586.4|91561.4|91582.4|91557.4|49
1644337630000|2022-02-08 16:27:10|91584.7|91559.7|91589.4|91564.4|91590.5|91565.5|91584|91559|45
1644337640000|2022-02-08 16:27:20|91589.1|91564.1|91587.6|91562.6|91604.6|91566.6|91587.3|91551.7|40
1644337650000|2022-02-08 16:27:30|91587.2|91562.2|91589.3|91564.3|91589.8|91564.8|91586.9|91561.9|36
1644337660000|2022-02-08 16:27:40|91589.2|91564.2|91584.3|91559.3|91589.2|91564.2|91582.3|91557.3|44
1644337670000|2022-02-08 16:27:50|91583.8|91558.8|91603.1|91578.1|91604|91579|91582.8|91557.8|38
1644337680000|2022-02-08 16:28:00|91603.3|91578.3|91585.3|91560.3|91604.2|91579.2|91584.8|91559.8|47
1644337690000|2022-02-08 16:28:10|91585.9|91560.9|91587.7|91562.7|91588.5|91563.5|91585.1|91560.1|45
1644337700000|2022-02-08 16:28:20|91586.1|91561.1|91588.3|91563.3|91588.3|91563.3|91585.7|91560.7|28
1644337710000|2022-02-08 16:28:30|91587.8|91562.8|91588.4|91563.4|91590.8|91565.8|91587.2|91562.2|34
1644337720000|2022-02-08 16:28:40|91588.7|91563.7|91587.8|91562.8|91588.9|91563.9|91587.2|91562.2|29
1644337730000|2022-02-08 16:28:50|91587.7|91562.7|91588.6|91563.6|91589.3|91564.3|91586.9|91561.9|28
1644337740000|2022-02-08 16:29:00|91588.5|91563.5|91577.4|91552.4|91589.8|91564.8|91576.4|91551.4|50
1644337750000|2022-02-08 16:29:10|91578.2|91553.2|91575.5|91550.5|91578.2|91553.2|91573.1|91548.1|49
1644337760000|2022-02-08 16:29:20|91575|91550|91573.7|91548.7|91575|91550|91571|91546|57
1644337770000|2022-02-08 16:29:30|91574|91549|91575.8|91550.8|91576.7|91551.7|91573|91548|49
1644337780000|2022-02-08 16:29:40|91576.4|91551.4|91570.6|91545.6|91586.6|91551.4|91570.6|91536.5|52
1644337790000|2022-02-08 16:29:50|91569.8|91544.8|91570.7|91545.7|91572|91547|91569.5|91544.5|40
1644337800000|2022-02-08 16:30:00|91571|91546|91561.8|91536.8|91578.8|91546|91561.5|91528.8|61
1644337810000|2022-02-08 16:30:10|91560.6|91535.6|91565|91540|91572.9|91547.9|91560.5|91535.5|51
1644337820000|2022-02-08 16:30:20|91565.1|91540.1|91565.4|91540.4|91570.9|91545.9|91563.3|91538.3|43
1644337830000|2022-02-08 16:30:30|91564.3|91539.3|91564.2|91539.2|91566.7|91541.7|91563.2|91538.2|50
1644337840000|2022-02-08 16:30:40|91564.3|91539.3|91566.7|91541.7|91566.7|91541.7|91562.7|91537.7|47
1644337850000|2022-02-08 16:30:50|91564.5|91539.5|91558.4|91533.4|91564.9|91539.9|91557.6|91532.6|42
1644337860000|2022-02-08 16:31:00|91559.2|91534.2|91559.7|91534.7|91560.4|91535.4|91552.4|91527.4|57
1644337870000|2022-02-08 16:31:10|91560|91535|91557.2|91532.2|91560.4|91535.4|91554.4|91529.4|36
1644337880000|2022-02-08 16:31:20|91556|91531|91554.5|91529.5|91557|91532|91553.4|91528.4|34
1644337890000|2022-02-08 16:31:30|91554.6|91529.6|91550.3|91525.3|91554.6|91529.6|91548.1|91523.1|32
1644337900000|2022-02-08 16:31:40|91550.9|91525.9|91549.5|91524.5|91551.5|91526.5|91548.8|91523.8|38
1644337910000|2022-02-08 16:31:50|91550.2|91525.2|91546.4|91521.4|91550.7|91525.7|91546.4|91521.4|26
1644337920000|2022-02-08 16:32:00|91545.7|91520.7|91548.7|91523.7|91548.8|91523.8|91542.2|91517.2|41
1644337930000|2022-02-08 16:32:10|91548.8|91523.8|91553.1|91528.1|91554.9|91529.9|91547.1|91522.1|48
1644337940000|2022-02-08 16:32:20|91553.5|91528.5|91552.9|91527.9|91554.5|91529.5|91551.8|91526.8|36
1644337950000|2022-02-08 16:32:30|91552.8|91527.8|91564.5|91539.5|91564.6|91539.6|91552.6|91527.6|42
1644337960000|2022-02-08 16:32:40|91564.4|91539.4|91566|91541|91567.9|91542.9|91564.4|91539.4|34
1644337970000|2022-02-08 16:32:50|91566.8|91541.8|91564.9|91539.9|91570.7|91545.7|91563.8|91538.8|44
1644337980000|2022-02-08 16:33:00|91564.6|91539.6|91565|91540|91567.1|91542.1|91564.1|91539.1|18
1644337990000|2022-02-08 16:33:10|91565.2|91540.2|91564|91539|91565.3|91540.3|91563.4|91538.4|17
1644338000000|2022-02-08 16:33:20|91564.1|91539.1|91558.9|91533.9|91564.1|91539.1|91558.2|91533.2|36
1644338010000|2022-02-08 16:33:30|91559.2|91534.2|91560.3|91535.3|91560.4|91535.4|91559.2|91534.2|16
1644338020000|2022-02-08 16:33:40|91560.4|91535.4|91560.4|91535.4|91560.6|91535.6|91558.9|91533.9|18
1644338030000|2022-02-08 16:33:50|91560.5|91535.5|91581.1|91556.1|91581.1|91556.1|91560.5|91535.5|47
1644338040000|2022-02-08 16:34:00|91581.3|91556.3|91580.4|91555.4|91581.6|91556.6|91580.4|91555.4|34
1644338050000|2022-02-08 16:34:10|91580.7|91555.7|91579.1|91554.1|91581.1|91556.1|91578.8|91553.8|29
1644338060000|2022-02-08 16:34:20|91579|91554|91577.3|91552.3|91579.2|91554.2|91575.4|91550.4|23
1644338070000|2022-02-08 16:34:30|91577.1|91552.1|91578.1|91553.1|91578.6|91553.6|91575.8|91550.8|23
1644338080000|2022-02-08 16:34:40|91577.3|91552.3|91578.4|91553.4|91578.6|91553.6|91575.3|91550.3|30
1644338090000|2022-02-08 16:34:50|91578.5|91553.5|91587.5|91562.5|91591.1|91566.1|91578.5|91553.5|47
1644338100000|2022-02-08 16:35:00|91587.9|91562.9|91592.4|91567.4|91603.2|91570|91587.7|91553.1|31
1644338110000|2022-02-08 16:35:10|91592.5|91567.5|91594|91569|91594.1|91569.1|91591.2|91566.2|31
1644338120000|2022-02-08 16:35:20|91596.3|91571.3|91589|91564|91602.1|91577.1|91589|91564|43
1644338130000|2022-02-08 16:35:30|91588.6|91563.6|91579.1|91554.1|91588.8|91563.8|91577.7|91552.7|44
1644338140000|2022-02-08 16:35:40|91579.2|91554.2|91574|91549|91583.1|91558.1|91571.3|91546.3|41
1644338150000|2022-02-08 16:35:50|91573.5|91548.5|91584.6|91559.6|91585.3|91560.3|91573.1|91548.1|40
1644338160000|2022-02-08 16:36:00|91584.8|91559.8|91583.7|91558.7|91584.8|91559.8|91580|91555|39
1644338170000|2022-02-08 16:36:10|91583.3|91558.3|91585.2|91560.2|91585.6|91560.6|91583.3|91558.3|33
1644338180000|2022-02-08 16:36:20|91585.3|91560.3|91580.9|91555.9|91585.4|91560.4|91579.2|91554.2|28
1644338190000|2022-02-08 16:36:30|91580.7|91555.7|91579.1|91554.1|91583|91558|91577|91552|36
1644338200000|2022-02-08 16:36:40|91578.7|91553.7|91576.6|91551.6|91580.3|91555.3|91573.9|91548.9|39
1644338210000|2022-02-08 16:36:50|91576.4|91551.4|91576.8|91551.8|91577.3|91552.3|91576.4|91551.4|26
1644338220000|2022-02-08 16:37:00|91576.9|91551.9|91569.4|91544.4|91576.9|91551.9|91568.8|91543.8|41
1644338230000|2022-02-08 16:37:10|91569.6|91544.6|91567.3|91542.3|91571.3|91546.3|91566.1|91541.1|49
1644338240000|2022-02-08 16:37:20|91567.4|91542.4|91571.4|91546.4|91571.4|91546.4|91567|91542|34
1644338250000|2022-02-08 16:37:30|91571.5|91546.5|91575.2|91550.2|91575.5|91550.5|91570.2|91545.2|37
1644338260000|2022-02-08 16:37:40|91575|91550|91567.5|91542.5|91575.3|91550.3|91566.2|91541.2|40
1644338270000|2022-02-08 16:37:50|91567.3|91542.3|91566.5|91541.5|91568.2|91543.2|91562.3|91537.3|35
1644338280000|2022-02-08 16:38:00|91566.7|91541.7|91564.6|91539.6|91567.7|91542.7|91562|91537|40
1644338290000|2022-02-08 16:38:10|91564|91539|91565.9|91540.9|91566.1|91541.1|91564|91539|23
1644338300000|2022-02-08 16:38:20|91566|91541|91564.5|91539.5|91566|91541|91564.4|91539.4|32
1644338310000|2022-02-08 16:38:30|91564.3|91539.3|91562.1|91537.1|91566.2|91541.2|91562.1|91537.1|45
1644338320000|2022-02-08 16:38:40|91563.6|91538.6|91565.9|91540.9|91565.9|91540.9|91561.9|91536.9|36
1644338330000|2022-02-08 16:38:50|91565.3|91540.3|91565.7|91540.7|91566.4|91541.4|91565.2|91540.2|25
1644338340000|2022-02-08 16:39:00|91565.8|91540.8|91565.3|91540.3|91565.9|91540.9|91564.8|91539.8|23
1644338350000|2022-02-08 16:39:10|91565|91540|91561.9|91536.9|91565|91540|91561.9|91536.9|21
1644338360000|2022-02-08 16:39:20|91562|91537|91564.8|91539.8|91565.7|91540.7|91562|91537|18
1644338370000|2022-02-08 16:39:30|91565.5|91540.5|91566.8|91541.8|91566.9|91541.9|91564.8|91539.8|26
1644338380000|2022-02-08 16:39:40|91566.7|91541.7|91562.2|91537.2|91566.7|91541.7|91560.7|91535.7|32
1644338390000|2022-02-08 16:39:50|91562.3|91537.3|91562.3|91537.3|91562.6|91537.6|91561.2|91536.2|24
1644338400000|2022-02-08 16:40:00|91562.2|91537.2|91562.8|91537.8|91562.8|91537.8|91561.7|91536.7|24
1644338410000|2022-02-08 16:40:10|91562.7|91537.7|91556.3|91531.3|91562.7|91537.7|91550.2|91525.2|36
1644338420000|2022-02-08 16:40:20|91556.4|91531.4|91554.4|91529.4|91556.6|91531.6|91553.9|91528.9|25
1644338430000|2022-02-08 16:40:30|91554.1|91529.1|91548.3|91523.3|91556.2|91531.2|91546.6|91521.6|39
1644338440000|2022-02-08 16:40:40|91548.1|91523.1|91542.9|91517.9|91549.4|91524.4|91542.2|91517.2|29
1644338450000|2022-02-08 16:40:50|91543.8|91518.8|91545.1|91520.1|91548|91523|91543.8|91518.8|40
1644338460000|2022-02-08 16:41:00|91545.2|91520.2|91538.9|91513.9|91545.7|91520.7|91538.6|91513.6|47
1644338470000|2022-02-08 16:41:10|91539|91514|91539.1|91514.1|91541.9|91516.9|91533.9|91508.9|43
1644338480000|2022-02-08 16:41:20|91539.2|91514.2|91544.3|91519.3|91544.4|91519.4|91539.2|91514.2|31
1644338490000|2022-02-08 16:41:30|91544.2|91519.2|91543.6|91518.6|91544.7|91519.7|91541.4|91516.4|29
1644338500000|2022-02-08 16:41:40|91543.8|91518.8|91539.2|91514.2|91544.2|91519.2|91538.7|91513.7|33
1644338510000|2022-02-08 16:41:50|91539.3|91514.3|91541.7|91516.7|91543.8|91518.8|91539.3|91514.3|28
1644338520000|2022-02-08 16:42:00|91541.9|91516.9|91539.7|91514.7|91546.7|91521.7|91539.7|91514.7|36
1644338530000|2022-02-08 16:42:10|91552.9|91502.9|91537.1|91512.1|91553.1|91518|91536.3|91502.6|36
1644338540000|2022-02-08 16:42:20|91537.5|91512.5|91538.8|91513.8|91538.8|91513.8|91535.2|91510.2|30
1644338550000|2022-02-08 16:42:30|91538.9|91513.9|91539.6|91514.6|91541|91516|91536.7|91511.7|37
1644338560000|2022-02-08 16:42:40|91539.5|91514.5|91544.6|91519.6|91544.6|91519.6|91538.1|91513.1|31
1644338570000|2022-02-08 16:42:50|91544.3|91519.3|91543.7|91518.7|91545.3|91520.3|91540.8|91515.8|31
1644338580000|2022-02-08 16:43:00|91543.4|91518.4|91541|91516|91543.8|91518.8|91540.9|91515.9|29
1644338590000|2022-02-08 16:43:10|91541.1|91516.1|91540.3|91515.3|91541.3|91516.3|91540.3|91515.3|17
1644338600000|2022-02-08 16:43:20|91540.2|91515.2|91536|91511|91540.2|91515.2|91531.6|91506.6|36
1644338610000|2022-02-08 16:43:30|91536.1|91511.1|91534.9|91509.9|91538.4|91513.4|91533.5|91508.5|38
1644338620000|2022-02-08 16:43:40|91534.6|91509.6|91535.5|91510.5|91536.2|91511.2|91533.9|91508.9|40
1644338630000|2022-02-08 16:43:50|91535.9|91510.9|91536.6|91511.6|91537.2|91512.2|91534.3|91509.3|36
1644338640000|2022-02-08 16:44:00|91536.7|91511.7|91534.2|91509.2|91536.7|91511.7|91533.7|91508.7|26
1644338650000|2022-02-08 16:44:10|91534.1|91509.1|91534.1|91509.1|91534.2|91509.2|91533.4|91508.4|20
1644338660000|2022-02-08 16:44:20|91533.9|91508.9|91535.6|91510.6|91536.4|91511.4|91533.8|91508.8|26
1644338670000|2022-02-08 16:44:30|91537.4|91512.4|91539.2|91514.2|91550.7|91514.3|91535.8|91498.9|45
1644338680000|2022-02-08 16:44:40|91539.4|91514.4|91538.7|91513.7|91539.6|91514.6|91538.6|91513.6|22
1644338690000|2022-02-08 16:44:50|91538.5|91513.5|91537.1|91512.1|91538.5|91513.5|91537|91512|26
1644338700000|2022-02-08 16:45:00|91537.4|91512.4|91538.2|91513.2|91539.5|91514.5|91537.4|91512.4|45
1644338710000|2022-02-08 16:45:10|91538.3|91513.3|91533|91508|91538.6|91513.6|91532.7|91507.7|38
1644338720000|2022-02-08 16:45:20|91533.2|91508.2|91529.6|91504.6|91533.3|91508.3|91527.9|91502.9|36
1644338730000|2022-02-08 16:45:30|91529.8|91504.8|91530.7|91505.7|91532|91507|91529.2|91504.2|25
1644338740000|2022-02-08 16:45:40|91530.1|91505.1|91527.7|91502.7|91531.6|91506.6|91526.5|91501.5|34
1644338750000|2022-02-08 16:45:50|91528.3|91503.3|91527.3|91502.3|91528.3|91503.3|91524.7|91499.7|30
1644338760000|2022-02-08 16:46:00|91526.5|91501.5|91529.3|91504.3|91532|91507|91526.4|91501.4|27
1644338770000|2022-02-08 16:46:10|91529.1|91504.1|91526.1|91501.1|91529.6|91504.6|91526.1|91501.1|35
1644338780000|2022-02-08 16:46:20|91526.9|91501.9|91520.7|91495.7|91526.9|91501.9|91520|91495|47
1644338790000|2022-02-08 16:46:30|91519.2|91494.2|91519.9|91494.9|91521.3|91496.3|91519.2|91494.2|31
1644338800000|2022-02-08 16:46:40|91519.2|91494.2|91515.7|91490.7|91519.9|91494.9|91515.3|91490.3|37
1644338810000|2022-02-08 16:46:50|91516.6|91491.6|91518.4|91493.4|91518.7|91493.7|91513.7|91488.7|34
1644338820000|2022-02-08 16:47:00|91518.3|91493.3|91522.6|91497.6|91523.3|91498.3|91518.3|91493.3|49
1644338830000|2022-02-08 16:47:10|91522.1|91497.1|91525.1|91500.1|91526.5|91501.5|91520.2|91495.2|26
1644338840000|2022-02-08 16:47:20|91525|91500|91527|91502|91527.8|91502.8|91521.2|91496.2|43
1644338850000|2022-02-08 16:47:30|91526.7|91501.7|91527.1|91502.1|91527.4|91502.4|91522.3|91497.3|44
1644338860000|2022-02-08 16:47:40|91527|91502|91527.1|91502.1|91529.3|91504.3|91525.6|91500.6|36
1644338870000|2022-02-08 16:47:50|91527.5|91502.5|91528.8|91503.8|91529.2|91504.2|91527.5|91502.5|26
1644338880000|2022-02-08 16:48:00|91528.9|91503.9|91528.3|91503.3|91529.6|91504.6|91527.8|91502.8|14
1644338890000|2022-02-08 16:48:10|91528.7|91503.7|91526|91501|91528.7|91503.7|91525.8|91500.8|20
1644338900000|2022-02-08 16:48:20|91525.4|91500.4|91526.5|91501.5|91527|91502|91523.9|91498.9|28
1644338910000|2022-02-08 16:48:30|91526|91501|91531.5|91506.5|91532.3|91507.3|91525.7|91500.7|33
1644338920000|2022-02-08 16:48:40|91530.9|91505.9|91534.9|91509.9|91536.3|91511.3|91530.3|91505.3|39
1644338930000|2022-02-08 16:48:50|91535|91510|91537.5|91512.5|91537.7|91512.7|91534.6|91509.6|25
1644338940000|2022-02-08 16:49:00|91537.6|91512.6|91537.2|91512.2|91538.1|91513.1|91536.4|91511.4|22
1644338950000|2022-02-08 16:49:10|91536.9|91511.9|91540.3|91515.3|91542.7|91517.7|91536.7|91511.7|41
1644338960000|2022-02-08 16:49:20|91540.5|91515.5|91539.3|91514.3|91541.7|91516.7|91538|91513|27
1644338970000|2022-02-08 16:49:30|91539.1|91514.1|91542.1|91517.1|91542.3|91517.3|91539.1|91514.1|18
1644338980000|2022-02-08 16:49:40|91540.4|91515.4|91540|91515|91540.8|91515.8|91538.7|91513.7|25
1644338990000|2022-02-08 16:49:50|91539.6|91514.6|91544.9|91519.9|91545.2|91520.2|91539.4|91514.4|32
1644339000000|2022-02-08 16:50:00|91547.4|91522.4|91541.8|91516.8|91547.4|91522.4|91540.4|91515.4|32
1644339010000|2022-02-08 16:50:10|91540.6|91515.6|91545.6|91520.6|91545.7|91520.7|91540.4|91515.4|20
1644339020000|2022-02-08 16:50:20|91545.3|91520.3|91545.8|91520.8|91547.8|91522.8|91543.9|91518.9|28
1644339030000|2022-02-08 16:50:30|91541.6|91516.6|91544.1|91519.1|91548.9|91523.9|91539.9|91514.9|32
1644339040000|2022-02-08 16:50:40|91545.5|91520.5|91545.2|91520.2|91551|91526|91544.8|91519.8|31
1644339050000|2022-02-08 16:50:50|91545.3|91520.3|91547.5|91522.5|91551.2|91526.2|91545.3|91520.3|24
1644339060000|2022-02-08 16:51:00|91548|91523|91546.9|91521.9|91549.6|91524.6|91545|91520|34
1644339070000|2022-02-08 16:51:10|91547.1|91522.1|91546.9|91521.9|91549.6|91524.6|91546.8|91521.8|27
1644339080000|2022-02-08 16:51:20|91546.8|91521.8|91553.4|91528.4|91556.2|91531.2|91546.6|91521.6|38
1644339090000|2022-02-08 16:51:30|91556.9|91531.9|91558.2|91533.2|91560.3|91535.3|91553.9|91528.9|30
1644339100000|2022-02-08 16:51:40|91559.3|91534.3|91565.1|91540.1|91565.3|91540.3|91559.3|91534.3|41
1644339110000|2022-02-08 16:51:50|91564.4|91539.4|91569|91544|91570.1|91545.1|91564.4|91539.4|39
1644339120000|2022-02-08 16:52:00|91568.5|91543.5|91570|91545|91571.6|91546.6|91566.1|91541.1|32
1644339130000|2022-02-08 16:52:10|91570.4|91545.4|91562.6|91537.6|91570.4|91545.4|91562.3|91537.3|38
1644339140000|2022-02-08 16:52:20|91563.2|91538.2|91565.1|91540.1|91565.8|91540.8|91563|91538|26
1644339150000|2022-02-08 16:52:30|91565.6|91540.6|91569.7|91544.7|91571.6|91546.6|91565.2|91540.2|36
1644339160000|2022-02-08 16:52:40|91569.8|91544.8|91562.6|91537.6|91570.8|91545.8|91559|91534|26
1644339170000|2022-02-08 16:52:50|91562.2|91537.2|91549.2|91524.2|91563|91538|91549.2|91524.2|37
1644339180000|2022-02-08 16:53:00|91548.7|91523.7|91536.4|91511.4|91550.3|91525.3|91535.6|91510.6|39
1644339190000|2022-02-08 16:53:10|91536.8|91511.8|91535.9|91510.9|91537.7|91512.7|91532.9|91507.9|28
1644339200000|2022-02-08 16:53:20|91536|91511|91532.5|91507.5|91537.1|91512.1|91531.7|91506.7|36
1644339210000|2022-02-08 16:53:30|91531.6|91506.6|91533.1|91508.1|91534.1|91509.1|91529.7|91504.7|37
1644339220000|2022-02-08 16:53:40|91532.5|91507.5|91536.2|91511.2|91538.2|91513.2|91532.5|91507.5|37
1644339230000|2022-02-08 16:53:50|91536.3|91511.3|91535|91510|91536.6|91511.6|91534.8|91509.8|22
1644339240000|2022-02-08 16:54:00|91533.9|91508.9|91531.1|91506.1|91534.6|91509.6|91529.1|91504.1|37
1644339250000|2022-02-08 16:54:10|91529.7|91504.7|91527.1|91502.1|91531|91506|91527.1|91502.1|28
1644339260000|2022-02-08 16:54:20|91527|91502|91527.5|91502.5|91528.6|91503.6|91527|91502|14
1644339270000|2022-02-08 16:54:30|91528.1|91503.1|91524|91499|91528.1|91503.1|91523.5|91498.5|25
1644339280000|2022-02-08 16:54:40|91524.1|91499.1|91524.5|91499.5|91525.5|91500.5|91523.4|91498.4|27
1644339290000|2022-02-08 16:54:50|91525|91500|91523.8|91498.8|91525|91500|91522.9|91497.9|29
1644339300000|2022-02-08 16:55:00|91523.9|91498.9|91521.2|91496.2|91524.4|91499.4|91515.3|91490.3|52
1644339310000|2022-02-08 16:55:10|91522.8|91497.8|91528.3|91503.3|91530.1|91505.1|91520.5|91495.5|35
1644339320000|2022-02-08 16:55:20|91528.1|91503.1|91528.9|91503.9|91531.2|91506.2|91526.9|91501.9|33
1644339330000|2022-02-08 16:55:30|91528.3|91503.3|91528.2|91503.2|91531|91506|91527.2|91502.2|36
1644339340000|2022-02-08 16:55:40|91528|91503|91535.1|91510.1|91535.4|91510.4|91527.8|91502.8|31
1644339350000|2022-02-08 16:55:50|91535.8|91510.8|91540.1|91515.1|91541.9|91516.9|91532.4|91507.4|30
1644339360000|2022-02-08 16:56:00|91539.9|91514.9|91544.5|91519.5|91545|91520|91539.9|91514.9|30
1644339370000|2022-02-08 16:56:10|91545.4|91520.4|91541.7|91516.7|91545.9|91520.9|91541.7|91516.7|17
1644339380000|2022-02-08 16:56:20|91541.9|91516.9|91549.3|91524.3|91550.1|91525.1|91541.1|91516.1|39
1644339390000|2022-02-08 16:56:30|91549.4|91524.4|91547|91522|91549.4|91524.4|91546.7|91521.7|32
1644339400000|2022-02-08 16:56:40|91546.8|91521.8|91544.5|91519.5|91546.8|91521.8|91544.1|91519.1|28
1644339410000|2022-02-08 16:56:50|91544.7|91519.7|91544.5|91519.5|91544.8|91519.8|91544.4|91519.4|12
1644339420000|2022-02-08 16:57:00|91544.3|91519.3|91545.1|91520.1|91545.4|91520.4|91543|91518|25
1644339430000|2022-02-08 16:57:10|91544.9|91519.9|91536.5|91511.5|91545.1|91520.1|91535.5|91510.5|44
1644339440000|2022-02-08 16:57:20|91536.4|91511.4|91536.1|91511.1|91537|91512|91532.2|91507.2|23
1644339450000|2022-02-08 16:57:30|91534.7|91509.7|91537.9|91512.9|91538.1|91513.1|91534.7|91509.7|20
1644339460000|2022-02-08 16:57:40|91537.7|91512.7|91519.2|91494.2|91540.9|91515.9|91517.9|91492.9|31
1644339470000|2022-02-08 16:57:50|91518.7|91493.7|91512.8|91487.8|91530.4|91494.3|91508.3|91480|35
1644339480000|2022-02-08 16:58:00|91512.1|91487.1|91507.1|91482.1|91513.3|91488.3|91505.8|91480.8|59
1644339490000|2022-02-08 16:58:10|91507.2|91482.2|91510.1|91485.1|91510.1|91485.1|91502.5|91477.5|56
1644339500000|2022-02-08 16:58:20|91507.9|91482.9|91523|91498|91523.6|91498.6|91503.4|91478.4|67
1644339510000|2022-02-08 16:58:30|91521.2|91496.2|91538.1|91513.1|91538.7|91513.7|91520.5|91495.5|49
1644339520000|2022-02-08 16:58:40|91538|91513|91537.8|91512.8|91540.9|91515.9|91537.5|91512.5|33
1644339530000|2022-02-08 16:58:50|91538|91513|91535.9|91510.9|91539.1|91514.1|91531.7|91506.7|35
1644339540000|2022-02-08 16:59:00|91535.5|91510.5|91532.3|91507.3|91536.2|91511.2|91532.2|91507.2|38
1644339550000|2022-02-08 16:59:10|91533.6|91508.6|91535.3|91510.3|91538.6|91513.6|91532.9|91507.9|49
1644339560000|2022-02-08 16:59:20|91535.1|91510.1|91536.8|91511.8|91537|91512|91534.5|91509.5|26
1644339570000|2022-02-08 16:59:30|91536.4|91511.4|91541|91516|91541|91516|91535|91510|32
1644339580000|2022-02-08 16:59:40|91540.5|91515.5|91545.4|91520.4|91546|91521|91540.5|91515.5|43
1644339590000|2022-02-08 16:59:50|91545.7|91520.7|91546.1|91521.1|91546.1|91521.1|91544.4|91519.4|26
1644339600000|2022-02-08 17:00:00|91545.9|91520.9|91550.9|91525.9|91559.8|91525.9|91545.1|91506.4|50
1644339610000|2022-02-08 17:00:10|91551.1|91526.1|91546.3|91521.3|91551.1|91526.1|91546.1|91521.1|43
1644339620000|2022-02-08 17:00:20|91546.2|91521.2|91545.5|91520.5|91547|91522|91545|91520|27
1644339630000|2022-02-08 17:00:30|91545.7|91520.7|91545.9|91520.9|91545.9|91520.9|91544.5|91519.5|19
1644339640000|2022-02-08 17:00:40|91546.2|91521.2|91554.7|91504.7|91558.1|91521.2|91539.4|91500.9|45
1644339650000|2022-02-08 17:00:50|91554.3|91504.3|91545.3|91495.3|91555.2|91505.2|91545|91495|41
1644339660000|2022-02-08 17:01:00|91545.6|91495.6|91536.7|91486.7|91545.6|91504.3|91525.3|91486.6|44
1644339670000|2022-02-08 17:01:10|91536.5|91486.5|91539.3|91489.3|91540.4|91490.4|91536.5|91486.5|36
1644339680000|2022-02-08 17:01:20|91539.1|91489.1|91527.9|91502.9|91543.1|91505.3|91526.8|91487|39
1644339690000|2022-02-08 17:01:30|91527.7|91502.7|91527.4|91502.4|91529.1|91504.1|91527.4|91502.4|35
1644339700000|2022-02-08 17:01:40|91523.9|91498.9|91523.2|91498.2|91525.7|91500.7|91522.3|91497.3|41
1644339710000|2022-02-08 17:01:50|91523.3|91498.3|91518.9|91493.9|91530.9|91498.3|91517.9|91480.8|32
1644339720000|2022-02-08 17:02:00|91519.8|91494.8|91515|91490|91519.8|91494.8|91514.2|91489.2|51
1644339730000|2022-02-08 17:02:10|91515.1|91490.1|91513.1|91488.1|91526|91490.1|91512.1|91475.3|31
1644339740000|2022-02-08 17:02:20|91512.8|91487.8|91525.3|91475.3|91526|91488.5|91512.8|91475.1|14
1644339750000|2022-02-08 17:02:30|91524.9|91474.9|91522.7|91497.7|91530|91498.2|91519.6|91474.9|37
1644339760000|2022-02-08 17:02:40|91522.5|91497.5|91540.4|91490.4|91540.4|91499.1|91521.3|91484.1|34
1644339770000|2022-02-08 17:02:50|91539.3|91489.3|91520.1|91495.1|91540.1|91501.5|91517.9|91479.8|42
1644339780000|2022-02-08 17:03:00|91519.9|91494.9|91523.8|91498.8|91537.4|91500.9|91518.3|91485.5|41
1644339790000|2022-02-08 17:03:10|91523.7|91498.7|91539.8|91489.8|91541|91501.7|91523.3|91487.5|51
1644339800000|2022-02-08 17:03:20|91540.1|91490.1|91524.8|91499.8|91541.6|91503.1|91523.9|91490.1|37
1644339810000|2022-02-08 17:03:30|91525.1|91500.1|91522.7|91497.7|91539.5|91501.1|91522.3|91485.3|50
1644339820000|2022-02-08 17:03:40|91523|91498|91522.3|91497.3|91523.1|91498.1|91522.1|91497.1|19
1644339830000|2022-02-08 17:03:50|91522.4|91497.4|91526.1|91501.1|91526.2|91501.2|91522.3|91497.3|24
1644339840000|2022-02-08 17:04:00|91525.5|91500.5|91533.3|91483.3|91534.2|91500.5|91517.2|91478.7|55
1644339850000|2022-02-08 17:04:10|91533.8|91483.8|91535.3|91485.3|91535.5|91485.5|91533.4|91483.4|41
1644339860000|2022-02-08 17:04:20|91535.2|91485.2|91534.8|91484.8|91535.8|91485.8|91534.4|91484.4|37
1644339870000|2022-02-08 17:04:30|91534.7|91484.7|91529|91479|91535|91485|91529|91479|40
1644339880000|2022-02-08 17:04:40|91529.9|91479.9|91528.7|91478.7|91531.5|91481.5|91524.8|91474.8|48
1644339890000|2022-02-08 17:04:50|91528.2|91478.2|91520.8|91470.8|91529.5|91479.5|91520.8|91470.8|60
1644339900000|2022-02-08 17:05:00|91521.5|91471.5|91522.3|91472.3|91522.4|91472.4|91517.7|91467.7|51
1644339910000|2022-02-08 17:05:10|91521.1|91471.1|91537.1|91487.1|91537.2|91487.2|91521.1|91471.1|52
1644339920000|2022-02-08 17:05:20|91537.4|91487.4|91543.7|91493.7|91543.7|91493.7|91536.4|91486.4|40
1644339930000|2022-02-08 17:05:30|91544.2|91494.2|91543.6|91493.6|91544.7|91494.7|91542.9|91492.9|40
1644339940000|2022-02-08 17:05:40|91543.5|91493.5|91541.2|91491.2|91543.7|91493.7|91540|91490|46
1644339950000|2022-02-08 17:05:50|91541.6|91491.6|91539.1|91489.1|91542.7|91492.7|91537|91487|43
1644339960000|2022-02-08 17:06:00|91539.9|91489.9|91541.8|91491.8|91543.4|91493.4|91538.7|91488.7|45
1644339970000|2022-02-08 17:06:10|91541.9|91491.9|91535.8|91485.8|91542.7|91492.7|91532.1|91482.1|51
1644339980000|2022-02-08 17:06:20|91535.2|91485.2|91536.1|91486.1|91536.8|91486.8|91533.9|91483.9|33
1644339990000|2022-02-08 17:06:30|91536.3|91486.3|91535.6|91485.6|91537|91487|91535.6|91485.6|30
1644340000000|2022-02-08 17:06:40|91535.7|91485.7|91537.9|91487.9|91540.2|91490.2|91532.4|91482.4|45
1644340010000|2022-02-08 17:06:50|91539.9|91489.9|91525.9|91500.9|91540.7|91501.3|91525.7|91488.1|26
1644340020000|2022-02-08 17:07:00|91524.8|91499.8|91523.6|91498.6|91525.1|91500.1|91523.3|91498.3|30
1644340030000|2022-02-08 17:07:10|91523.9|91498.9|91518|91493|91524.4|91499.4|91518|91493|36
1644340040000|2022-02-08 17:07:20|91518.2|91493.2|91516.3|91491.3|91521.7|91496.7|91516.3|91491.3|30
1644340050000|2022-02-08 17:07:30|91516.2|91491.2|91510.5|91485.5|91527.2|91491.2|91509|91472|56
1644340060000|2022-02-08 17:07:40|91511|91486|91511.6|91486.6|91511.9|91486.9|91509.8|91484.8|32
1644340070000|2022-02-08 17:07:50|91511.5|91486.5|91513.4|91488.4|91513.4|91488.4|91511.4|91486.4|32
1644340080000|2022-02-08 17:08:00|91513|91488|91511.4|91486.4|91513|91488|91509|91484|37
1644340090000|2022-02-08 17:08:10|91511.9|91486.9|91512.6|91487.6|91513.1|91488.1|91511.8|91486.8|28
1644340100000|2022-02-08 17:08:20|91512.5|91487.5|91513.9|91488.9|91514.2|91489.2|91512|91487|28
1644340110000|2022-02-08 17:08:30|91514|91489|91514.8|91489.8|91515.3|91490.3|91513.1|91488.1|23
1644340120000|2022-02-08 17:08:40|91514.7|91489.7|91514.5|91489.5|91514.9|91489.9|91513.8|91488.8|23
1644340130000|2022-02-08 17:08:50|91514.7|91489.7|91514.3|91489.3|91514.7|91489.7|91511.5|91486.5|22
1644340140000|2022-02-08 17:09:00|91513.1|91488.1|91506|91481|91514.5|91489.5|91504.1|91479.1|43
1644340150000|2022-02-08 17:09:10|91506.1|91481.1|91513.8|91488.8|91513.8|91488.8|91506.1|91481.1|39
1644340160000|2022-02-08 17:09:20|91513.7|91488.7|91512.1|91487.1|91515|91490|91512.1|91487.1|33
1644340170000|2022-02-08 17:09:30|91513.1|91488.1|91512.9|91487.9|91513.5|91488.5|91511.8|91486.8|40
1644340180000|2022-02-08 17:09:40|91512.8|91487.8|91514.1|91489.1|91514.5|91489.5|91510.8|91485.8|22
1644340190000|2022-02-08 17:09:50|91514.4|91489.4|91515.3|91490.3|91516.1|91491.1|91513.5|91488.5|22
1644340200000|2022-02-08 17:10:00|91515.5|91490.5|91507.9|91482.9|91515.7|91490.7|91504.2|91479.2|28
1644340210000|2022-02-08 17:10:10|91506.8|91481.8|91504.6|91479.6|91510.3|91485.3|91503.7|91478.7|41
1644340220000|2022-02-08 17:10:20|91504.2|91479.2|91500|91475|91505.3|91480.3|91500|91475|43
1644340230000|2022-02-08 17:10:30|91500.4|91475.4|91500.9|91475.9|91501.4|91476.4|91499.7|91474.7|25
1644340240000|2022-02-08 17:10:40|91500.4|91475.4|91512.1|91462.1|91512.4|91475.9|91499.7|91460.8|26
1644340250000|2022-02-08 17:10:50|91512|91462|91509.1|91459.1|91512.4|91462.4|91506.9|91456.9|35
1644340260000|2022-02-08 17:11:00|91508.2|91458.2|91497.3|91472.3|91508.2|91473.5|91495.2|91458.2|33
1644340270000|2022-02-08 17:11:10|91497.5|91472.5|91491.5|91466.5|91497.6|91472.6|91489.2|91464.2|55
1644340280000|2022-02-08 17:11:20|91491.2|91466.2|91493.7|91468.7|91494.6|91469.6|91491.2|91466.2|34
1644340290000|2022-02-08 17:11:30|91494.1|91469.1|91493.5|91468.5|91494.5|91469.5|91493.3|91468.3|35
1644340300000|2022-02-08 17:11:40|91492.1|91467.1|91506|91456|91507.3|91470.5|91492.1|91454.6|47
1644340310000|2022-02-08 17:11:50|91505|91455|91503.9|91453.9|91507|91457|91503.5|91453.5|45
1644340320000|2022-02-08 17:12:00|91504|91454|91493.5|91468.5|91504.5|91469.6|91492.3|91453.5|32
1644340330000|2022-02-08 17:12:10|91493.9|91468.9|91494.1|91469.1|91495|91470|91491.5|91466.5|45
1644340340000|2022-02-08 17:12:20|91493|91468|91491.8|91466.8|91495.4|91470.4|91489.7|91464.7|52
1644340350000|2022-02-08 17:12:30|91492.5|91467.5|91490|91465|91493.2|91468.2|91490|91465|37
1644340360000|2022-02-08 17:12:40|91489.9|91464.9|91489.8|91464.8|91490.9|91465.9|91489.2|91464.2|28
1644340370000|2022-02-08 17:12:50|91490.2|91465.2|91490.2|91465.2|91491.1|91466.1|91488.2|91463.2|35
1644340380000|2022-02-08 17:13:00|91490.5|91465.5|91487.5|91462.5|91492.3|91467.3|91486.5|91461.5|47
1644340390000|2022-02-08 17:13:10|91487.1|91462.1|91502.6|91452.6|91503.8|91465.1|91485.7|91452.1|39
1644340400000|2022-02-08 17:13:20|91503.1|91453.1|91486.8|91461.8|91503.7|91466.1|91485.4|91451.6|38
1644340410000|2022-02-08 17:13:30|91486.5|91461.5|91488.4|91463.4|91489.8|91464.8|91485.8|91460.8|42
1644340420000|2022-02-08 17:13:40|91488.3|91463.3|91488.9|91463.9|91488.9|91463.9|91486.7|91461.7|29
1644340430000|2022-02-08 17:13:50|91488.8|91463.8|91487.2|91462.2|91489.1|91464.1|91486.8|91461.8|25
1644340440000|2022-02-08 17:14:00|91487.5|91462.5|91493.6|91468.6|91493.8|91468.8|91487.4|91462.4|46
1644340450000|2022-02-08 17:14:10|91493.3|91468.3|91505.7|91455.7|91506.1|91469.2|91493|91454.9|39
1644340460000|2022-02-08 17:14:20|91506|91456|91504.6|91454.6|91506.3|91456.3|91503.9|91453.9|32
1644340470000|2022-02-08 17:14:30|91504.7|91454.7|91487.2|91462.2|91504.7|91464.1|91481.5|91448.5|53
1644340480000|2022-02-08 17:14:40|91487.3|91462.3|91487.9|91462.9|91488.5|91463.5|91486.1|91461.1|31
1644340490000|2022-02-08 17:14:50|91487.5|91462.5|91486.2|91461.2|91487.5|91462.5|91486|91461|33
1644340500000|2022-02-08 17:15:00|91486.1|91461.1|91494.4|91469.4|91497.2|91472.2|91483.4|91458.4|45
1644340510000|2022-02-08 17:15:10|91495.6|91470.6|91495|91470|91497.6|91472.6|91494.8|91469.8|50
1644340520000|2022-02-08 17:15:20|91496.4|91471.4|91490.1|91465.1|91497.6|91472.6|91490.1|91465.1|41
1644340530000|2022-02-08 17:15:30|91490.3|91465.3|91487.9|91462.9|91493.4|91468.4|91486.5|91461.5|56
1644340540000|2022-02-08 17:15:40|91487.7|91462.7|91485.1|91460.1|91499.5|91462.9|91480.3|91446.8|50
1644340550000|2022-02-08 17:15:50|91485.4|91460.4|91483.3|91458.3|91485.7|91460.7|91482|91457|35
1644340560000|2022-02-08 17:16:00|91483.2|91458.2|91484.9|91459.9|91486.1|91461.1|91482.3|91457.3|35
1644340570000|2022-02-08 17:16:10|91485.8|91460.8|91486.4|91461.4|91486.4|91461.4|91475.1|91450.1|41
1644340580000|2022-02-08 17:16:20|91486.3|91461.3|91492|91467|91496.1|91471.1|91486.1|91461.1|58
1644340590000|2022-02-08 17:16:30|91492.9|91467.9|91488.3|91463.3|91499.2|91474.2|91487|91462|51
1644340600000|2022-02-08 17:16:40|91489.8|91464.8|91497.9|91472.9|91497.9|91472.9|91488|91463|51
1644340610000|2022-02-08 17:16:50|91496.3|91471.3|91491.1|91466.1|91505.1|91471.8|91489.7|91453.3|47
1644340620000|2022-02-08 17:17:00|91490.4|91465.4|91495.1|91445.1|91501.7|91467.2|91489.3|91440.6|50
1644340630000|2022-02-08 17:17:10|91494.9|91444.9|91489.1|91439.1|91495.9|91445.9|91486.8|91436.8|49
1644340640000|2022-02-08 17:17:20|91489.5|91439.5|91489.7|91439.7|91491.1|91441.1|91488.3|91438.3|24
1644340650000|2022-02-08 17:17:30|91489.8|91439.8|91476.4|91451.4|91489.8|91453.8|91470.5|91432.5|45
1644340660000|2022-02-08 17:17:40|91476.3|91451.3|91474.6|91449.6|91476.3|91451.3|91473.9|91448.9|27
1644340670000|2022-02-08 17:17:50|91474.7|91449.7|91486.2|91436.2|91486.2|91450.3|91473.6|91436.1|19
1644340680000|2022-02-08 17:18:00|91485.7|91435.7|91478.7|91453.7|91490.5|91458.5|91473.1|91434.6|48
1644340690000|2022-02-08 17:18:10|91479|91454|91475|91450|91490.9|91454|91475|91437.1|41
1644340700000|2022-02-08 17:18:20|91474.8|91449.8|91482.8|91432.8|91487.4|91452.1|91468.5|91430.6|48
1644340710000|2022-02-08 17:18:30|91482.4|91432.4|91481|91431|91482.4|91432.4|91478.7|91428.7|45
1644340720000|2022-02-08 17:18:40|91482.5|91432.5|91481.9|91431.9|91483.9|91433.9|91481.1|91431.1|33
1644340730000|2022-02-08 17:18:50|91481.2|91431.2|91482.9|91432.9|91483|91433|91480.5|91430.5|10
1644340740000|2022-02-08 17:19:00|91483.2|91433.2|91468.4|91443.4|91483.9|91444.4|91467.9|91432.3|28
1644340750000|2022-02-08 17:19:10|91468.3|91443.3|91481.7|91431.7|91484.7|91446.2|91466.4|91430.7|40
1644340760000|2022-02-08 17:19:20|91481.3|91431.3|91482.2|91432.2|91482.6|91432.6|91480.7|91430.7|20
1644340770000|2022-02-08 17:19:30|91485.3|91435.3|91482.4|91432.4|91486.4|91447.7|91468.4|91430.9|37
1644340780000|2022-02-08 17:19:40|91481.9|91431.9|91469.7|91444.7|91481.9|91448.2|91469.5|91431.4|37
1644340790000|2022-02-08 17:19:50|91469.9|91444.9|91468.6|91443.6|91481.2|91450.2|91465.1|91430.2|47
1644340800000|2022-02-08 17:20:00|91468.2|91443.2|91468.6|91443.6|91470.8|91445.8|91467.1|91442.1|33
1644340810000|2022-02-08 17:20:10|91468.7|91443.7|91468.7|91443.7|91470.3|91445.3|91468.3|91443.3|24
1644340820000|2022-02-08 17:20:20|91468.8|91443.8|91473.2|91448.2|91474.8|91449.8|91460.3|91435.3|40
1644340830000|2022-02-08 17:20:30|91472.9|91447.9|91472|91447|91474.2|91449.2|91471.2|91446.2|45
1644340840000|2022-02-08 17:20:40|91471.6|91446.6|91471.7|91446.7|91472.3|91447.3|91470.7|91445.7|22
1644340850000|2022-02-08 17:20:50|91471.6|91446.6|91464.9|91439.9|91472.8|91447.8|91464.4|91439.4|34
1644340860000|2022-02-08 17:21:00|91464.1|91439.1|91464.7|91439.7|91465.2|91440.2|91462.6|91437.6|27
1644340870000|2022-02-08 17:21:10|91464.1|91439.1|91465.2|91440.2|91469.1|91444.1|91464.1|91439.1|31
1644340880000|2022-02-08 17:21:20|91466.2|91441.2|91465.5|91440.5|91467|91442|91465.1|91440.1|19
1644340890000|2022-02-08 17:21:30|91466.2|91441.2|91461.9|91436.9|91468.9|91443.9|91461.4|91436.4|40
1644340900000|2022-02-08 17:21:40|91463.4|91438.4|91462.8|91437.8|91464.2|91439.2|91462|91437|16
1644340910000|2022-02-08 17:21:50|91462.7|91437.7|91459.2|91409.2|91462.7|91437.7|91447.2|91408|47
1644340920000|2022-02-08 17:22:00|91459.1|91409.1|91445.8|91420.8|91459.3|91421.2|91444.6|91406.4|49
1644340930000|2022-02-08 17:22:10|91446.3|91421.3|91445.2|91420.2|91455.9|91421.3|91442|91402.9|57
1644340940000|2022-02-08 17:22:20|91444.8|91419.8|91444.9|91419.9|91445.2|91420.2|91442.6|91417.6|41
1644340950000|2022-02-08 17:22:30|91444.5|91419.5|91444.6|91419.6|91445.3|91420.3|91442.8|91417.8|54
1644340960000|2022-02-08 17:22:40|91444.2|91419.2|91442.7|91417.7|91456.6|91419.2|91441.7|91401.2|55
1644340970000|2022-02-08 17:22:50|91442.6|91417.6|91456|91406|91456.7|91419|91441.9|91405|52
1644340980000|2022-02-08 17:23:00|91456.3|91406.3|91455.6|91405.6|91457.6|91407.6|91454.3|91404.3|60
1644340990000|2022-02-08 17:23:10|91442.1|91417.1|91441.5|91416.5|91443.2|91418.2|91440.6|91415.6|60
1644341000000|2022-02-08 17:23:20|91441.8|91416.8|91443.5|91418.5|91445.1|91420.1|91441.8|91416.8|64
1644341010000|2022-02-08 17:23:30|91443.3|91418.3|91441.8|91416.8|91444.2|91419.2|91441.3|91416.3|50
1644341020000|2022-02-08 17:23:40|91442|91417|91444.2|91419.2|91444.4|91419.4|91441.6|91416.6|47
1644341030000|2022-02-08 17:23:50|91443.9|91418.9|91454.5|91404.5|91457|91419.9|91442.4|91403.7|44
1644341040000|2022-02-08 17:24:00|91441.8|91416.8|91443.9|91418.9|91459.9|91421.6|91441.7|91408.3|32
1644341050000|2022-02-08 17:24:10|91443.5|91418.5|91443.5|91418.5|91444|91419|91442.1|91417.1|29
1644341060000|2022-02-08 17:24:20|91442.8|91417.8|91441.9|91416.9|91442.8|91417.8|91441.9|91416.9|16
1644341070000|2022-02-08 17:24:30|91442|91417|91456.2|91406.2|91458.1|91420.7|91441.9|91405.3|25
1644341080000|2022-02-08 17:24:40|91456.9|91406.9|91457.5|91407.5|91458.4|91408.4|91456.6|91406.6|27
1644341090000|2022-02-08 17:24:50|91457.6|91407.6|91445.4|91420.4|91458.9|91424.8|91444.6|91407.6|28
1644341100000|2022-02-08 17:25:00|91445.1|91420.1|91457.9|91407.9|91458.9|91421.8|91442.8|91407.3|59
1644341110000|2022-02-08 17:25:10|91458.3|91408.3|91445.1|91420.1|91458.3|91420.1|91442.3|91407.5|58
1644341120000|2022-02-08 17:25:20|91444.6|91419.6|91458.5|91408.5|91459.4|91420.9|91441.4|91406.2|69
1644341130000|2022-02-08 17:25:30|91458.7|91408.7|91443.3|91418.3|91460|91418.3|91442.1|91404.7|72
1644341140000|2022-02-08 17:25:40|91443.9|91418.9|91456.7|91406.7|91459.6|91422.3|91442.8|91406.3|73
1644341150000|2022-02-08 17:25:50|91456.9|91406.9|91445.7|91420.7|91457.9|91421|91443.2|91404.4|67
1644341160000|2022-02-08 17:26:00|91444.3|91419.3|91458.3|91408.3|91459|91421.8|91443.1|91407.4|64
1644341170000|2022-02-08 17:26:10|91458.1|91408.1|91446.6|91421.6|91462.4|91422.8|91445.9|91406|67
1644341180000|2022-02-08 17:26:20|91457.7|91407.7|91448.1|91423.1|91458.9|91423.1|91444.9|91405.4|47
1644341190000|2022-02-08 17:26:30|91446.8|91421.8|91445.3|91420.3|91447|91422|91444|91419|55
1644341200000|2022-02-08 17:26:40|91445.1|91420.1|91444.2|91419.2|91445.3|91420.3|91443.6|91418.6|47
1644341210000|2022-02-08 17:26:50|91444.1|91419.1|91443.1|91418.1|91444.3|91419.3|91442.9|91417.9|44
1644341220000|2022-02-08 17:27:00|91443.3|91418.3|91443.3|91418.3|91457|91418.9|91441.2|91405.5|51
1644341230000|2022-02-08 17:27:10|91442.7|91417.7|91442.6|91417.6|91443.6|91418.6|91440.8|91415.8|55
1644341240000|2022-02-08 17:27:20|91443.3|91418.3|91441.1|91416.1|91443.6|91418.6|91440.5|91415.5|46
1644341250000|2022-02-08 17:27:30|91441.4|91416.4|91442|91417|91442.8|91417.8|91440.9|91415.9|39
1644341260000|2022-02-08 17:27:40|91442.2|91417.2|91441.9|91416.9|91443.4|91418.4|91441.3|91416.3|20
1644341270000|2022-02-08 17:27:50|91441.7|91416.7|91441.9|91416.9|91442.8|91417.8|91440.6|91415.6|24
1644341280000|2022-02-08 17:28:00|91441.1|91416.1|91441.6|91416.6|91443.6|91418.6|91438.9|91413.9|33
1644341290000|2022-02-08 17:28:10|91442.1|91417.1|91442.1|91417.1|91444.2|91419.2|91441|91416|22
1644341300000|2022-02-08 17:28:20|91441.7|91416.7|91444.9|91419.9|91445.7|91420.7|91441.7|91416.7|30
1644341310000|2022-02-08 17:28:30|91444.6|91419.6|91444.6|91419.6|91446.2|91421.2|91443.7|91418.7|35
1644341320000|2022-02-08 17:28:40|91445|91420|91442.3|91417.3|91452.8|91421.7|91440.6|91402.8|34
1644341330000|2022-02-08 17:28:50|91440.2|91415.2|91454.3|91404.3|91455.3|91418|91438.4|91403.1|58
1644341340000|2022-02-08 17:29:00|91453.9|91403.9|91446.2|91396.2|91456.3|91406.3|91445.9|91395.9|60
1644341350000|2022-02-08 17:29:10|91446.1|91396.1|91449.6|91399.6|91454|91404|91444.6|91394.6|53
1644341360000|2022-02-08 17:29:20|91450.6|91400.6|91447.1|91397.1|91451.9|91401.9|91447|91397|38
1644341370000|2022-02-08 17:29:30|91447.7|91397.7|91442.1|91392.1|91447.8|91397.8|91439.9|91389.9|49
1644341380000|2022-02-08 17:29:40|91441.8|91391.8|91419.4|91394.4|91443.9|91395.1|91418.5|91381|51
1644341390000|2022-02-08 17:29:50|91419|91394|91433.2|91383.2|91434.7|91394|91414.3|91370.1|56
1644341400000|2022-02-08 17:30:00|91430.7|91380.7|91433.2|91383.2|91435.4|91385.4|91429.8|91379.8|40
1644341410000|2022-02-08 17:30:10|91433.6|91383.6|91426.4|91401.4|91434.2|91403.9|91420.9|91382.2|36
1644341420000|2022-02-08 17:30:20|91428.5|91403.5|91415.4|91390.4|91429.3|91404.3|91413.8|91373.6|67
1644341430000|2022-02-08 17:30:30|91414.3|91389.3|91416.7|91391.7|91416.8|91391.8|91413.1|91388.1|50
1644341440000|2022-02-08 17:30:40|91415.7|91390.7|91401.3|91351.3|91417.3|91392.3|91396.6|91346.6|63
1644341450000|2022-02-08 17:30:50|91401|91351|91396.5|91346.5|91401.9|91351.9|91396.5|91346.5|57
1644341460000|2022-02-08 17:31:00|91397.5|91347.5|91403.8|91353.8|91404.5|91354.5|91397.3|91347.3|48
1644341470000|2022-02-08 17:31:10|91404.4|91354.4|91403.8|91353.8|91406.2|91356.2|91401.7|91351.7|46
1644341480000|2022-02-08 17:31:20|91403.6|91353.6|91407.8|91357.8|91410.3|91360.3|91403.6|91353.6|58
1644341490000|2022-02-08 17:31:30|91408|91358|91404.7|91354.7|91408|91358|91403.5|91353.5|36
1644341500000|2022-02-08 17:31:40|91407|91357|91409.8|91359.8|91410.2|91360.2|91404.2|91354.2|50
1644341510000|2022-02-08 17:31:50|91410.1|91360.1|91410.9|91360.9|91412.9|91362.9|91407.4|91357.4|47
1644341520000|2022-02-08 17:32:00|91411.5|91361.5|91404.4|91354.4|91411.5|91361.5|91402.4|91352.4|59
1644341530000|2022-02-08 17:32:10|91404.1|91354.1|91403.5|91353.5|91405.4|91355.4|91403.5|91353.5|35
1644341540000|2022-02-08 17:32:20|91403.9|91353.9|91391.4|91341.4|91404.8|91354.8|91391.3|91341.3|56
1644341550000|2022-02-08 17:32:30|91391.7|91341.7|91396.4|91346.4|91396.9|91346.9|91391.7|91341.7|47
1644341560000|2022-02-08 17:32:40|91396.1|91346.1|91393.8|91343.8|91396.1|91346.1|91392.2|91342.2|30
1644341570000|2022-02-08 17:32:50|91394.5|91344.5|91394.9|91344.9|91395.6|91345.6|91394.3|91344.3|25
1644341580000|2022-02-08 17:33:00|91394.8|91344.8|91395.6|91345.6|91395.7|91345.7|91394.2|91344.2|17
1644341590000|2022-02-08 17:33:10|91396.5|91346.5|91392|91342|91396.5|91346.5|91390|91340|45
1644341600000|2022-02-08 17:33:20|91391.7|91341.7|91391.7|91341.7|91393.4|91343.4|91390.2|91340.2|38
1644341610000|2022-02-08 17:33:30|91392.2|91342.2|91393|91343|91393.4|91343.4|91391.6|91341.6|27
1644341620000|2022-02-08 17:33:40|91393.4|91343.4|91394.5|91344.5|91395|91345|91393.4|91343.4|22
1644341630000|2022-02-08 17:33:50|91394.2|91344.2|91404.6|91354.6|91405.7|91364.6|91385|91343.5|44
1644341640000|2022-02-08 17:34:00|91404.7|91354.7|91392.6|91367.6|91406.8|91369.3|91392.1|91354.1|54
1644341650000|2022-02-08 17:34:10|91393|91368|91392.9|91367.9|91393.8|91368.8|91391.7|91366.7|45
1644341660000|2022-02-08 17:34:20|91391.8|91366.8|91390.4|91365.4|91393.2|91368.2|91390.4|91365.4|39
1644341670000|2022-02-08 17:34:30|91390.6|91365.6|91395.3|91370.3|91406.9|91371.6|91390.6|91356.9|55
1644341680000|2022-02-08 17:34:40|91395|91370|91397.4|91372.4|91397.5|91372.5|91394.5|91369.5|41
1644341690000|2022-02-08 17:34:50|91397.3|91372.3|91396.8|91371.8|91397.4|91372.4|91395.8|91370.8|28
1644341700000|2022-02-08 17:35:00|91396.9|91371.9|91392.9|91367.9|91397.2|91372.2|91392.1|91367.1|42
1644341710000|2022-02-08 17:35:10|91393.6|91368.6|91392.6|91367.6|91394.5|91369.5|91391.8|91366.8|43
1644341720000|2022-02-08 17:35:20|91392.9|91367.9|91392.9|91367.9|91394.3|91369.3|91392.3|91367.3|37
1644341730000|2022-02-08 17:35:30|91393|91368|91393|91368|91396.2|91371.2|91392.9|91367.9|41
1644341740000|2022-02-08 17:35:40|91392.9|91367.9|91392.6|91367.6|91393.2|91368.2|91392.3|91367.3|34
1644341750000|2022-02-08 17:35:50|91392.8|91367.8|91393.3|91368.3|91393.7|91368.7|91392.3|91367.3|24
1644341760000|2022-02-08 17:36:00|91392.9|91367.9|91391.9|91366.9|91393.7|91368.7|91391.9|91366.9|25
1644341770000|2022-02-08 17:36:10|91392.5|91367.5|91391.3|91366.3|91393.4|91368.4|91391.3|91366.3|30
1644341780000|2022-02-08 17:36:20|91391.8|91366.8|91392.5|91367.5|91393.3|91368.3|91391.4|91366.4|19
1644341790000|2022-02-08 17:36:30|91392.1|91367.1|91393.8|91368.8|91394.1|91369.1|91391.6|91366.6|27
1644341800000|2022-02-08 17:36:40|91393.1|91368.1|91392.9|91367.9|91394.3|91369.3|91392.2|91367.2|38
1644341810000|2022-02-08 17:36:50|91392.5|91367.5|91394.7|91369.7|91395.5|91370.5|91391.9|91366.9|51
1644341820000|2022-02-08 17:37:00|91394.8|91369.8|91393.8|91368.8|91394.8|91369.8|91392.2|91367.2|45
1644341830000|2022-02-08 17:37:10|91393.9|91368.9|91392.3|91367.3|91394|91369|91391.7|91366.7|31
1644341840000|2022-02-08 17:37:20|91392.7|91367.7|91392|91367|91393.1|91368.1|91391.2|91366.2|25
1644341850000|2022-02-08 17:37:30|91392.4|91367.4|91390.6|91340.6|91393.2|91368.2|91378.4|91339.7|45
1644341860000|2022-02-08 17:37:40|91390.1|91340.1|91393.4|91343.4|91393.4|91360.2|91385.2|91339.5|38
1644341870000|2022-02-08 17:37:50|91393|91343|91385.5|91335.5|91393|91343|91384.2|91334.2|48
1644341880000|2022-02-08 17:38:00|91384.5|91334.5|91379.6|91329.6|91384.5|91334.5|91376.7|91326.7|56
1644341890000|2022-02-08 17:38:10|91379.2|91329.2|91379.3|91329.3|91381.5|91331.5|91376.4|91326.4|51
1644341900000|2022-02-08 17:38:20|91379.1|91329.1|91378.5|91328.5|91379.7|91329.7|91376.9|91326.9|36
1644341910000|2022-02-08 17:38:30|91378.9|91328.9|91378.7|91328.7|91378.9|91328.9|91378.2|91328.2|21
1644341920000|2022-02-08 17:38:40|91378.9|91328.9|91377.1|91327.1|91379.5|91329.5|91377.1|91327.1|10
1644341930000|2022-02-08 17:38:50|91377.4|91327.4|91386.7|91336.7|91387.3|91337.3|91377.2|91327.2|31
1644341940000|2022-02-08 17:39:00|91375.5|91350.5|91373.6|91348.6|91375.5|91350.5|91373.1|91348.1|24
1644341950000|2022-02-08 17:39:10|91373.7|91348.7|91389.8|91339.8|91390.5|91353.4|91373.7|91338.7|31
1644341960000|2022-02-08 17:39:20|91391|91341|91390.5|91340.5|91391|91355|91378|91339.6|26
1644341970000|2022-02-08 17:39:30|91390.6|91340.6|91391.4|91341.4|91391.7|91341.7|91390.5|91340.5|19
1644341980000|2022-02-08 17:39:40|91391.3|91341.3|91379.4|91354.4|91392.2|91355.1|91379.4|91341.3|25
1644341990000|2022-02-08 17:39:50|91379.9|91354.9|91379.1|91354.1|91380|91355|91378.8|91353.8|21
1644342000000|2022-02-08 17:40:00|91379.2|91354.2|91391.5|91341.5|91392.1|91354.7|91378.1|91341.3|26
1644342010000|2022-02-08 17:40:10|91391.3|91341.3|91387.5|91337.5|91391.6|91355.2|91375.4|91335.2|30
1644342020000|2022-02-08 17:40:20|91387.6|91337.6|91383.3|91333.3|91390|91340|91381.8|91331.8|46
1644342030000|2022-02-08 17:40:30|91383.2|91333.2|91382.5|91332.5|91383.6|91333.6|91382|91332|32
1644342040000|2022-02-08 17:40:40|91381.8|91331.8|91372.5|91322.5|91382.3|91332.3|91370.7|91320.7|41
1644342050000|2022-02-08 17:40:50|91372.4|91322.4|91360.9|91335.9|91373.2|91336|91357.5|91322.4|35
1644342060000|2022-02-08 17:41:00|91360.4|91335.4|91372.1|91322.1|91372.2|91336.8|91360.4|91321.8|30
1644342070000|2022-02-08 17:41:10|91371.9|91321.9|91375|91325|91375.1|91325.1|91371.1|91321.1|38
1644342080000|2022-02-08 17:41:20|91375.1|91325.1|91376.7|91326.7|91378.2|91328.2|91373.8|91323.8|45
1644342090000|2022-02-08 17:41:30|91376.9|91326.9|91377.4|91327.4|91378.5|91328.5|91374.9|91324.9|39
1644342100000|2022-02-08 17:41:40|91377.8|91327.8|91379.1|91329.1|91379.7|91329.7|91377.8|91327.8|22
1644342110000|2022-02-08 17:41:50|91378.7|91328.7|91386.2|91336.2|91386.2|91336.2|91378.6|91328.6|39
1644342120000|2022-02-08 17:42:00|91386.7|91336.7|91397.3|91347.3|91398|91360.1|91380.1|91336|51
1644342130000|2022-02-08 17:42:10|91397.7|91347.7|91400.8|91350.8|91401.1|91351.1|91397.6|91347.6|32
1644342140000|2022-02-08 17:42:20|91401.8|91351.8|91408.4|91358.4|91409|91359|91401.8|91351.8|45
1644342150000|2022-02-08 17:42:30|91407.1|91357.1|91414.5|91364.5|91420.5|91383.6|91406.6|91356.6|55
1644342160000|2022-02-08 17:42:40|91413.9|91363.9|91416.1|91366.1|91418.2|91368.2|91412.6|91362.6|52
1644342170000|2022-02-08 17:42:50|91416.5|91366.5|91414.9|91364.9|91417.2|91367.2|91413.8|91363.8|26
1644342180000|2022-02-08 17:43:00|91414.3|91364.3|91419.6|91369.6|91422.8|91381.9|91406.9|91364.3|43
1644342190000|2022-02-08 17:43:10|91420.4|91370.4|91421.5|91371.5|91422.1|91372.1|91420.2|91370.2|22
1644342200000|2022-02-08 17:43:20|91422|91372|91424.6|91374.6|91427.1|91377.1|91422|91372|29
1644342210000|2022-02-08 17:43:30|91425.4|91375.4|91424.2|91374.2|91426.4|91376.4|91423.9|91373.9|27
1644342220000|2022-02-08 17:43:40|91424.5|91374.5|91424.6|91374.6|91425.7|91375.7|91423.3|91373.3|24
1644342230000|2022-02-08 17:43:50|91423.5|91373.5|91432|91382|91437.1|91387.1|91423.5|91373.5|36
1644342240000|2022-02-08 17:44:00|91432.7|91382.7|91434.1|91384.1|91435.5|91385.5|91430.8|91380.8|48
1644342250000|2022-02-08 17:44:10|91434.5|91384.5|91430|91380|91434.7|91384.7|91427.8|91377.8|34
1644342260000|2022-02-08 17:44:20|91429.9|91379.9|91434.6|91384.6|91436.2|91386.2|91429.2|91379.2|40
1644342270000|2022-02-08 17:44:30|91434.8|91384.8|91432|91382|91434.8|91384.8|91431.2|91381.2|35
1644342280000|2022-02-08 17:44:40|91432.4|91382.4|91428.4|91378.4|91432.4|91382.4|91427.1|91377.1|32
1644342290000|2022-02-08 17:44:50|91427.7|91377.7|91430.8|91380.8|91431|91381|91426.8|91376.8|27
1644342300000|2022-02-08 17:45:00|91430.7|91380.7|91432.4|91382.4|91433.6|91383.6|91429.5|91379.5|34
1644342310000|2022-02-08 17:45:10|91432.1|91382.1|91429.8|91379.8|91432.9|91382.9|91429.8|91379.8|33
1644342320000|2022-02-08 17:45:20|91429.9|91379.9|91430.6|91380.6|91432.5|91382.5|91427.8|91377.8|51
1644342330000|2022-02-08 17:45:30|91430.9|91380.9|91430.3|91380.3|91431.9|91381.9|91429.5|91379.5|41
1644342340000|2022-02-08 17:45:40|91431.2|91381.2|91430.1|91380.1|91431.2|91381.2|91429.2|91379.2|25
1644342350000|2022-02-08 17:45:50|91430|91380|91431.5|91381.5|91434.8|91384.8|91430|91380|34
1644342360000|2022-02-08 17:46:00|91431.4|91381.4|91432|91382|91433.3|91383.3|91426.4|91376.4|41
1644342370000|2022-02-08 17:46:10|91431.5|91381.5|91433.1|91383.1|91434.6|91384.6|91431.1|91381.1|36
1644342380000|2022-02-08 17:46:20|91433.4|91383.4|91427.2|91377.2|91433.5|91383.5|91426.6|91376.6|41
1644342390000|2022-02-08 17:46:30|91427.3|91377.3|91432.6|91382.6|91432.6|91382.6|91427|91377|35
1644342400000|2022-02-08 17:46:40|91432|91382|91437.5|91387.5|91439.2|91389.2|91431.6|91381.6|53
1644342410000|2022-02-08 17:46:50|91437.6|91387.6|91439.2|91389.2|91440.2|91390.2|91436.6|91386.6|33
1644342420000|2022-02-08 17:47:00|91439.4|91389.4|91458.8|91408.8|91459.4|91409.4|91438.8|91388.8|55
1644342430000|2022-02-08 17:47:10|91459.1|91409.1|91464.9|91414.9|91466|91416|91454.4|91404.4|44
1644342440000|2022-02-08 17:47:20|91465.5|91415.5|91454.2|91404.2|91465.5|91415.5|91453.8|91403.8|34
1644342450000|2022-02-08 17:47:30|91452|91402|91448.4|91398.4|91452|91402|91447.8|91397.8|37
1644342460000|2022-02-08 17:47:40|91448.6|91398.6|91445.7|91395.7|91449.1|91399.1|91445.7|91395.7|18
1644342470000|2022-02-08 17:47:50|91445.8|91395.8|91448.3|91398.3|91450.8|91400.8|91444.8|91394.8|19
1644342480000|2022-02-08 17:48:00|91447.7|91397.7|91446.9|91396.9|91448.2|91398.2|91445.8|91395.8|42
1644342490000|2022-02-08 17:48:10|91446|91396|91451|91401|91451.9|91401.9|91444.2|91394.2|39
1644342500000|2022-02-08 17:48:20|91451.1|91401.1|91455.1|91405.1|91456.3|91406.3|91449.1|91399.1|51
1644342510000|2022-02-08 17:48:30|91454.7|91404.7|91451.9|91401.9|91456.1|91406.1|91449.8|91399.8|53
1644342520000|2022-02-08 17:48:40|91452.6|91402.6|91442.5|91392.5|91452.6|91402.6|91439|91389|42
1644342530000|2022-02-08 17:48:50|91443.1|91393.1|91438.2|91388.2|91443.6|91393.6|91438.2|91388.2|31
1644342540000|2022-02-08 17:49:00|91437.5|91387.5|91431.3|91381.3|91437.8|91387.8|91430.7|91380.7|50
1644342550000|2022-02-08 17:49:10|91431.2|91381.2|91422.9|91372.9|91431.7|91381.7|91420.8|91370.8|46
1644342560000|2022-02-08 17:49:20|91421.3|91371.3|91422.3|91372.3|91422.5|91372.5|91421.3|91371.3|35
1644342570000|2022-02-08 17:49:30|91422.6|91372.6|91421.9|91371.9|91424.1|91374.1|91421.1|91371.1|30
1644342580000|2022-02-08 17:49:40|91421.4|91371.4|91421|91371|91426.1|91376.1|91420.9|91370.9|34
1644342590000|2022-02-08 17:49:50|91420.5|91370.5|91416.8|91366.8|91422|91383.5|91406.7|91366.3|46
1644342600000|2022-02-08 17:50:00|91417.2|91367.2|91409.7|91359.7|91417.2|91367.2|91408.7|91358.7|62
1644342610000|2022-02-08 17:50:10|91408.4|91358.4|91406.1|91356.1|91409.4|91359.4|91405.8|91355.8|37
1644342620000|2022-02-08 17:50:20|91406|91356|91405.5|91355.5|91406.8|91356.8|91405|91355|41
1644342630000|2022-02-08 17:50:30|91404|91354|91400|91350|91404.2|91354.2|91398.4|91348.4|55
1644342640000|2022-02-08 17:50:40|91400.3|91350.3|91398|91348|91401.6|91351.6|91397.6|91347.6|45
1644342650000|2022-02-08 17:50:50|91398.2|91348.2|91399.3|91349.3|91399.3|91349.3|91395.3|91345.3|42
1644342660000|2022-02-08 17:51:00|91399.5|91349.5|91399.3|91349.3|91399.7|91349.7|91396.9|91346.9|52
1644342670000|2022-02-08 17:51:10|91399.6|91349.6|91399.2|91349.2|91403.8|91353.8|91398.5|91348.5|55
1644342680000|2022-02-08 17:51:20|91400.2|91350.2|91398.3|91348.3|91403.2|91353.2|91398|91348|51
1644342690000|2022-02-08 17:51:30|91398.1|91348.1|91397.6|91347.6|91400.5|91350.5|91396.3|91346.3|36
1644342700000|2022-02-08 17:51:40|91397.5|91347.5|91393.9|91343.9|91397.5|91347.5|91392.7|91342.7|47
1644342710000|2022-02-08 17:51:50|91394|91344|91390.7|91340.7|91394|91344|91389.4|91339.4|36
1644342720000|2022-02-08 17:52:00|91390.5|91340.5|91393.1|91343.1|91393.5|91343.5|91390.1|91340.1|48
1644342730000|2022-02-08 17:52:10|91392.9|91342.9|91391.7|91341.7|91393.4|91343.4|91391.4|91341.4|36
1644342740000|2022-02-08 17:52:20|91391.6|91341.6|91392.7|91342.7|91393.5|91343.5|91391.5|91341.5|24
1644342750000|2022-02-08 17:52:30|91392.5|91342.5|91395.9|91345.9|91395.9|91355.1|91380.1|91340.5|32
1644342760000|2022-02-08 17:52:40|91395.7|91345.7|91395|91345|91395.8|91345.8|91393.3|91343.3|23
1644342770000|2022-02-08 17:52:50|91395.1|91345.1|91388.9|91363.9|91400.2|91364.6|91387.3|91345|26
1644342780000|2022-02-08 17:53:00|91387.9|91362.9|91405.7|91355.7|91406|91366.6|91387.7|91353.8|31
1644342790000|2022-02-08 17:53:10|91406.2|91356.2|91410.6|91360.6|91414.5|91364.5|91406.2|91356.2|56
1644342800000|2022-02-08 17:53:20|91410.9|91360.9|91415|91365|91418.6|91368.6|91407.1|91357.1|33
1644342810000|2022-02-08 17:53:30|91417.3|91367.3|91408.2|91358.2|91418.3|91368.3|91407.9|91357.9|53
1644342820000|2022-02-08 17:53:40|91409.1|91359.1|91414.1|91364.1|91415.1|91365.1|91408.2|91358.2|41
1644342830000|2022-02-08 17:53:50|91414.5|91364.5|91411.7|91361.7|91416.2|91376|91400.4|91361.2|36
1644342840000|2022-02-08 17:54:00|91411.5|91361.5|91409.8|91359.8|91413.3|91368|91392.4|91353.9|48
1644342850000|2022-02-08 17:54:10|91410.8|91360.8|91415.2|91365.2|91415.8|91365.8|91408.6|91358.6|37
1644342860000|2022-02-08 17:54:20|91416.5|91366.5|91428.4|91378.4|91430.8|91380.8|91415.9|91365.9|47
1644342870000|2022-02-08 17:54:30|91426.7|91376.7|91419|91369|91430.4|91380.4|91416.6|91366.6|57
1644342880000|2022-02-08 17:54:40|91418.8|91368.8|91435.7|91385.7|91435.7|91385.7|91417.6|91367.6|67
1644342890000|2022-02-08 17:54:50|91436.9|91386.9|91440.3|91390.3|91443.4|91393.4|91435|91385|63
1644342900000|2022-02-08 17:55:00|91440.5|91390.5|91433.4|91383.4|91441.3|91391.3|91430.8|91380.8|63
1644342910000|2022-02-08 17:55:10|91433.9|91383.9|91437.6|91387.6|91437.6|91387.6|91432.3|91382.3|46
1644342920000|2022-02-08 17:55:20|91437.2|91387.2|91439.3|91389.3|91440.2|91390.2|91437.2|91387.2|43
1644342930000|2022-02-08 17:55:30|91439.4|91389.4|91447.6|91397.6|91448.1|91398.1|91439.4|91389.4|53
1644342940000|2022-02-08 17:55:40|91447|91397|91453.9|91403.9|91454.1|91404.1|91446.6|91396.6|48
1644342950000|2022-02-08 17:55:50|91453.8|91403.8|91452.4|91402.4|91455|91405|91452.4|91402.4|41
1644342960000|2022-02-08 17:56:00|91452.8|91402.8|91451.7|91401.7|91452.9|91402.9|91449.3|91399.3|34
1644342970000|2022-02-08 17:56:10|91451.4|91401.4|91451|91401|91452.5|91402.5|91449.4|91399.4|41
1644342980000|2022-02-08 17:56:20|91451.2|91401.2|91451.3|91401.3|91451.7|91401.7|91450.8|91400.8|20
1644342990000|2022-02-08 17:56:30|91451.2|91401.2|91451.5|91401.5|91452.5|91402.5|91451.2|91401.2|16
1644343000000|2022-02-08 17:56:40|91451.6|91401.6|91448.8|91398.8|91452.8|91402.8|91447.7|91397.7|31
1644343010000|2022-02-08 17:56:50|91437.5|91412.5|91450.9|91400.9|91451.5|91414.1|91437.5|91400.2|25
1644343020000|2022-02-08 17:57:00|91451|91401|91444.7|91394.7|91451|91401|91444.5|91394.5|27
1644343030000|2022-02-08 17:57:10|91444.8|91394.8|91446.7|91396.7|91448.1|91398.1|91444.4|91394.4|27
1644343040000|2022-02-08 17:57:20|91446.8|91396.8|91438.1|91388.1|91446.8|91396.8|91434|91384|45
1644343050000|2022-02-08 17:57:30|91437.7|91387.7|91437.7|91387.7|91439.3|91389.3|91437.3|91387.3|36
1644343060000|2022-02-08 17:57:40|91437.8|91387.8|91437.3|91387.3|91437.9|91387.9|91436.5|91386.5|24
1644343070000|2022-02-08 17:57:50|91436.3|91386.3|91436|91386|91437.1|91387.1|91435.7|91385.7|25
1644343080000|2022-02-08 17:58:00|91436.3|91386.3|91413.6|91388.6|91436.7|91389.8|91412|91378.6|54
1644343090000|2022-02-08 17:58:10|91413.7|91388.7|91414.8|91364.8|91416|91388.7|91401.3|91362|59
1644343100000|2022-02-08 17:58:20|91413.5|91363.5|91404.4|91379.4|91420.6|91389.8|91403.9|91363.5|68
1644343110000|2022-02-08 17:58:30|91404.3|91379.3|91402.2|91377.2|91406.5|91381.5|91397.8|91372.8|70
1644343120000|2022-02-08 17:58:40|91401|91376|91406.8|91381.8|91410.2|91385.2|91400.2|91375.2|74
1644343130000|2022-02-08 17:58:50|91406.3|91381.3|91413.9|91388.9|91416.5|91391.5|91405.3|91380.3|75
1644343140000|2022-02-08 17:59:00|91413.5|91388.5|91418|91368|91420.2|91390.5|91401.6|91364.7|75
1644343150000|2022-02-08 17:59:10|91417.6|91367.6|91455.7|91405.7|91460.1|91418.5|91407.5|91365.8|73
1644343160000|2022-02-08 17:59:20|91454.1|91404.1|91448.2|91398.2|91454.2|91404.2|91447.4|91397.4|62
1644343170000|2022-02-08 17:59:30|91447.3|91397.3|91443.6|91393.6|91449.7|91413.4|91436|91392.6|61
1644343180000|2022-02-08 17:59:40|91443.3|91393.3|91454.3|91404.3|91457.3|91407.3|91442.6|91392.6|66
1644343190000|2022-02-08 17:59:50|91454.4|91404.4|91459.6|91409.6|91460.5|91410.5|91454.1|91404.1|41
1644343200000|2022-02-08 18:00:00|91463|91413|91469.3|91419.3|91469.9|91419.9|91462.1|91412.1|45
1644343210000|2022-02-08 18:00:10|91469.1|91419.1|91475.4|91425.4|91475.4|91425.4|91465.8|91415.8|59
1644343220000|2022-02-08 18:00:20|91476.1|91426.1|91477|91427|91477.3|91427.3|91474.3|91424.3|51
1644343230000|2022-02-08 18:00:30|91477.1|91427.1|91478.9|91428.9|91479.3|91429.3|91476.9|91426.9|31
1644343240000|2022-02-08 18:00:40|91478.8|91428.8|91479.2|91429.2|91479.2|91429.2|91477|91427|24
1644343250000|2022-02-08 18:00:50|91479|91429|91480.1|91430.1|91480.2|91430.2|91479|91429|18
1644343260000|2022-02-08 18:01:00|91479.9|91429.9|91472.4|91422.4|91479.9|91429.9|91472.4|91422.4|38
1644343270000|2022-02-08 18:01:10|91472.1|91422.1|91481.8|91431.8|91482.6|91432.6|91472.1|91422.1|44
1644343280000|2022-02-08 18:01:20|91482|91432|91483.1|91433.1|91483.4|91433.4|91481.6|91431.6|28
1644343290000|2022-02-08 18:01:30|91482.9|91432.9|91484.4|91434.4|91484.6|91434.6|91482.9|91432.9|22
1644343300000|2022-02-08 18:01:40|91484.5|91434.5|91483.7|91433.7|91484.5|91434.5|91483.1|91433.1|28
1644343310000|2022-02-08 18:01:50|91483.5|91433.5|91486.6|91436.6|91487.2|91437.2|91482.6|91432.6|47
1644343320000|2022-02-08 18:02:00|91486.8|91436.8|91483.8|91433.8|91486.8|91450.5|91473.8|91433.6|44
1644343330000|2022-02-08 18:02:10|91484|91434|91482.9|91432.9|91485.3|91435.3|91481.3|91431.3|20
1644343340000|2022-02-08 18:02:20|91486.8|91436.8|91486|91436|91486.8|91436.8|91485|91435|23
1644343350000|2022-02-08 18:02:30|91487.7|91437.7|91488.3|91438.3|91489.6|91439.6|91484.8|91434.8|42
1644343360000|2022-02-08 18:02:40|91488.2|91438.2|91488.6|91438.6|91491.4|91441.4|91486.7|91436.7|43
1644343370000|2022-02-08 18:02:50|91488.8|91438.8|91488.9|91438.9|91490.6|91440.6|91487.7|91437.7|37
1644343380000|2022-02-08 18:03:00|91488.8|91438.8|91483.2|91433.2|91490.6|91440.6|91483.2|91433.2|35
1644343390000|2022-02-08 18:03:10|91483.4|91433.4|91478.3|91428.3|91483.8|91433.8|91478.1|91428.1|38
1644343400000|2022-02-08 18:03:20|91477.9|91427.9|91484.9|91434.9|91485.7|91435.7|91476.8|91426.8|52
1644343410000|2022-02-08 18:03:30|91485.1|91435.1|91483.4|91433.4|91485.6|91435.6|91483.4|91433.4|28
1644343420000|2022-02-08 18:03:40|91483.3|91433.3|91483.1|91433.1|91484|91434|91482.8|91432.8|19
1644343430000|2022-02-08 18:03:50|91483.3|91433.3|91484.1|91434.1|91484.3|91434.3|91483|91433|24
1644343440000|2022-02-08 18:04:00|91484.2|91434.2|91485.7|91435.7|91485.7|91435.7|91483.6|91433.6|30
1644343450000|2022-02-08 18:04:10|91485.6|91435.6|91490.3|91440.3|91490.9|91452.9|91476.3|91435.3|30
1644343460000|2022-02-08 18:04:20|91490.4|91440.4|91490.1|91440.1|91490.6|91440.6|91489.5|91439.5|25
1644343470000|2022-02-08 18:04:30|91490.3|91440.3|91496.8|91446.8|91497.8|91447.8|91490.3|91440.3|43
1644343480000|2022-02-08 18:04:40|91496.7|91446.7|91496.4|91446.4|91497.7|91447.7|91496.4|91446.4|19
1644343490000|2022-02-08 18:04:50|91496.1|91446.1|91502.3|91452.3|91502.4|91463.3|91488.1|91446.1|36
1644343500000|2022-02-08 18:05:00|91502.5|91452.5|91500.2|91450.2|91503.1|91453.1|91500.2|91450.2|41
1644343510000|2022-02-08 18:05:10|91500.9|91450.9|91500.4|91450.4|91501.2|91451.2|91500|91450|29
1644343520000|2022-02-08 18:05:20|91500.5|91450.5|91500.2|91450.2|91500.5|91450.5|91499.6|91449.6|21
1644343530000|2022-02-08 18:05:30|91500.1|91450.1|91495.3|91445.3|91500.2|91450.2|91494.3|91444.3|37
1644343540000|2022-02-08 18:05:40|91495.1|91445.1|91495.8|91445.8|91496.1|91446.1|91494.5|91444.5|27
1644343550000|2022-02-08 18:05:50|91495.7|91445.7|91480.7|91455.7|91496.7|91457.7|91480.7|91445|39
1644343560000|2022-02-08 18:06:00|91483.5|91458.5|91478.9|91453.9|91484.8|91459.8|91477.3|91452.3|53
1644343570000|2022-02-08 18:06:10|91480.3|91455.3|91490.9|91440.9|91492.9|91455.3|91478.4|91440.5|46
1644343580000|2022-02-08 18:06:20|91490.8|91440.8|91489.8|91439.8|91491.4|91441.4|91489.6|91439.6|42
1644343590000|2022-02-08 18:06:30|91489.9|91439.9|91489.3|91439.3|91491.2|91441.2|91488.7|91438.7|38
1644343600000|2022-02-08 18:06:40|91489.6|91439.6|91491.1|91441.1|91493.8|91443.8|91489.6|91439.6|53
1644343610000|2022-02-08 18:06:50|91491|91441|91491.7|91441.7|91492.1|91451.9|91474.6|91438|47
1644343620000|2022-02-08 18:07:00|91491.5|91441.5|91491.1|91441.1|91492.3|91442.3|91489.8|91439.8|43
1644343630000|2022-02-08 18:07:10|91491.5|91441.5|91491.6|91441.6|91493|91443|91490.9|91440.9|32
1644343640000|2022-02-08 18:07:20|91491.5|91441.5|91492.2|91442.2|91493|91443|91489.7|91439.7|27
1644343650000|2022-02-08 18:07:30|91492|91442|91491.8|91441.8|91493.7|91443.7|91490.6|91440.6|35
1644343660000|2022-02-08 18:07:40|91492.4|91442.4|91494.3|91444.3|91495.5|91445.5|91491.4|91441.4|42
1644343670000|2022-02-08 18:07:50|91493.7|91443.7|91492.8|91442.8|91494.8|91444.8|91491.3|91441.3|36
1644343680000|2022-02-08 18:08:00|91492.9|91442.9|91492.8|91442.8|91493.4|91443.4|91491|91441|34
1644343690000|2022-02-08 18:08:10|91492.9|91442.9|91490.6|91440.6|91493.6|91443.6|91490.1|91440.1|35
1644343700000|2022-02-08 18:08:20|91490.8|91440.8|91484.5|91434.5|91490.9|91440.9|91483.5|91433.5|41
1644343710000|2022-02-08 18:08:30|91484.6|91434.6|91484.1|91434.1|91486.1|91436.1|91483.7|91433.7|38
1644343720000|2022-02-08 18:08:40|91483.9|91433.9|91484.9|91434.9|91485|91435|91482.9|91432.9|25
1644343730000|2022-02-08 18:08:50|91484.7|91434.7|91486|91436|91486.2|91436.2|91484.1|91434.1|26
1644343740000|2022-02-08 18:09:00|91485.2|91435.2|91488.4|91438.4|91488.8|91438.8|91484.1|91434.1|40
1644343750000|2022-02-08 18:09:10|91488.5|91438.5|91485|91435|91488.5|91438.5|91484.1|91434.1|38
1644343760000|2022-02-08 18:09:20|91484.8|91434.8|91485.7|91435.7|91486|91436|91484.6|91434.6|19
1644343770000|2022-02-08 18:09:30|91485.8|91435.8|91487.9|91437.9|91487.9|91437.9|91485.7|91435.7|11
1644343780000|2022-02-08 18:09:40|91488|91438|91489.4|91439.4|91490.4|91440.4|91487.1|91437.1|33
1644343790000|2022-02-08 18:09:50|91489.2|91439.2|91476.9|91451.9|91489.9|91452.3|91476.9|91439.1|10
1644343800000|2022-02-08 18:10:00|91476.6|91451.6|91477.2|91452.2|91477.7|91452.7|91476.6|91451.6|12
1644343810000|2022-02-08 18:10:10|91477.8|91452.8|91478.3|91453.3|91490.5|91453.6|91477.7|91440.1|10
1644343820000|2022-02-08 18:10:20|91478.2|91453.2|91477.2|91452.2|91491|91453.6|91477.1|91438.9|27
1644343830000|2022-02-08 18:10:30|91477.3|91452.3|91477|91452|91478.8|91453.8|91476.7|91451.7|28
1644343840000|2022-02-08 18:10:40|91477.1|91452.1|91473.6|91448.6|91477.9|91452.9|91473.2|91448.2|31
1644343850000|2022-02-08 18:10:50|91473.5|91448.5|91473.6|91448.6|91474|91449|91473.2|91448.2|12
1644343860000|2022-02-08 18:11:00|91473.8|91448.8|91470.1|91445.1|91480.7|91448.8|91468|91429.5|24
1644343870000|2022-02-08 18:11:10|91470.3|91445.3|91469.7|91444.7|91482.6|91445.7|91469.3|91432.6|14
1644343880000|2022-02-08 18:11:20|91469|91444|91469.4|91444.4|91469.9|91444.9|91466.7|91441.7|37
1644343890000|2022-02-08 18:11:30|91469.3|91444.3|91481.7|91431.7|91482|91444.8|91469|91431.1|26
1644343900000|2022-02-08 18:11:40|91481.5|91431.5|91482.3|91432.3|91482.5|91432.5|91481.1|91431.1|15
1644343910000|2022-02-08 18:11:50|91482.5|91432.5|91483.3|91433.3|91483.3|91433.3|91481.9|91431.9|15
1644343920000|2022-02-08 18:12:00|91482.9|91432.9|91469.5|91444.5|91483.1|91446.2|91469.5|91432.5|13
1644343930000|2022-02-08 18:12:10|91469.9|91444.9|91469.2|91444.2|91470.7|91445.7|91468.6|91443.6|15
1644343940000|2022-02-08 18:12:20|91469.1|91444.1|91471|91446|91471.8|91446.8|91468.8|91443.8|18
1644343950000|2022-02-08 18:12:30|91471.5|91446.5|91469.8|91444.8|91471.5|91446.5|91469.7|91444.7|18
1644343960000|2022-02-08 18:12:40|91471.2|91446.2|91474.1|91449.1|91474.1|91449.1|91471.1|91446.1|16
1644343970000|2022-02-08 18:12:50|91474|91449|91474.7|91449.7|91474.7|91449.7|91473.4|91448.4|17
1644343980000|2022-02-08 18:13:00|91473.9|91448.9|91472.5|91447.5|91473.9|91448.9|91472.2|91447.2|18
1644343990000|2022-02-08 18:13:10|91472.3|91447.3|91471.9|91446.9|91473.4|91448.4|91471.9|91446.9|14
1644344000000|2022-02-08 18:13:20|91471.8|91446.8|91471.6|91446.6|91472.5|91447.5|91471.6|91446.6|11
1644344010000|2022-02-08 18:13:30|91472.4|91447.4|91486.8|91436.8|91488|91448.8|91472.4|91436.8|20
1644344020000|2022-02-08 18:13:40|91487.3|91437.3|91487.5|91437.5|91488.4|91438.4|91487|91437|16
1644344030000|2022-02-08 18:13:50|91488|91438|91471.4|91446.4|91488|91449.4|91471.3|91437|26
1644344040000|2022-02-08 18:14:00|91471.3|91446.3|91482.7|91432.7|91483.1|91446.6|91469.9|91432.7|31
1644344050000|2022-02-08 18:14:10|91482.2|91432.2|91472|91447|91483.5|91447|91472|91432.1|24
1644344060000|2022-02-08 18:14:20|91472.3|91447.3|91470.9|91445.9|91472.3|91447.3|91470.6|91445.6|16
1644344070000|2022-02-08 18:14:30|91471|91446|91469.8|91444.8|91471.1|91446.1|91468.8|91443.8|21
1644344080000|2022-02-08 18:14:40|91469.5|91444.5|91467.1|91442.1|91484.4|91446.9|91467.1|91431.5|27
1644344090000|2022-02-08 18:14:50|91479.5|91429.5|91498.9|91448.9|91501.9|91464.4|91470.7|91429.5|46
1644344100000|2022-02-08 18:15:00|91498.7|91448.7|91498.1|91448.1|91498.7|91448.7|91491.7|91441.7|57
1644344110000|2022-02-08 18:15:10|91497.9|91447.9|91509.3|91459.3|91513.4|91463.4|91497.7|91447.7|61
1644344120000|2022-02-08 18:15:20|91509.2|91459.2|91505.9|91455.9|91509.2|91459.2|91505.2|91455.2|36
1644344130000|2022-02-08 18:15:30|91503|91453|91509.1|91459.1|91509.1|91459.1|91499.6|91449.6|46
1644344140000|2022-02-08 18:15:40|91499.5|91474.5|91526.9|91476.9|91529.2|91479.2|91499.5|91462|49
1644344150000|2022-02-08 18:15:50|91525.7|91475.7|91541|91491|91543.7|91498.3|91521.5|91475.7|62
1644344160000|2022-02-08 18:16:00|91541.8|91491.8|91538.7|91488.7|91542.1|91492.1|91533.2|91483.2|55
1644344170000|2022-02-08 18:16:10|91537.4|91487.4|91540.2|91490.2|91540.9|91490.9|91531.8|91481.8|49
1644344180000|2022-02-08 18:16:20|91540.3|91490.3|91549.4|91499.4|91549.6|91499.6|91539.7|91489.7|45
1644344190000|2022-02-08 18:16:30|91548.9|91498.9|91553.2|91503.2|91560|91510|91548.6|91498.6|59
1644344200000|2022-02-08 18:16:40|91558.5|91508.5|91568.5|91518.5|91586.1|91536.1|91558.5|91508.5|60
1644344210000|2022-02-08 18:16:50|91569.1|91519.1|91575.4|91525.4|91575.4|91525.4|91568.8|91518.8|52
1644344220000|2022-02-08 18:17:00|91574.6|91524.6|91573.9|91523.9|91580.3|91530.3|91573.9|91523.9|58
1644344230000|2022-02-08 18:17:10|91573.8|91523.8|91570.8|91520.8|91575.7|91525.7|91569.4|91519.4|45
1644344240000|2022-02-08 18:17:20|91571|91521|91566.9|91516.9|91571|91521|91566.9|91516.9|39
1644344250000|2022-02-08 18:17:30|91565.9|91515.9|91567.5|91517.5|91569.5|91529.4|91552.5|91512.1|58
1644344260000|2022-02-08 18:17:40|91567.7|91517.7|91568|91518|91569.4|91519.4|91565.4|91515.4|56
1644344270000|2022-02-08 18:17:50|91567|91517|91567.5|91517.5|91569.1|91519.1|91562.3|91512.3|60
1644344280000|2022-02-08 18:18:00|91566.7|91516.7|91563.4|91513.4|91569.6|91519.6|91563.3|91513.3|50
1644344290000|2022-02-08 18:18:10|91563.2|91513.2|91564.2|91514.2|91566.3|91516.3|91556.8|91506.8|55
1644344300000|2022-02-08 18:18:20|91563.1|91513.1|91571|91521|91572.1|91522.1|91562.9|91512.9|50
1644344310000|2022-02-08 18:18:30|91572.4|91522.4|91579.3|91529.3|91580.1|91530.1|91571.2|91521.2|56
1644344320000|2022-02-08 18:18:40|91579.5|91529.5|91592.1|91542.1|91592.5|91542.5|91577.5|91527.5|54
1644344330000|2022-02-08 18:18:50|91592.2|91542.2|91587.5|91537.5|91593.4|91543.4|91587.2|91537.2|59
1644344340000|2022-02-08 18:19:00|91587|91537|91570.9|91520.9|91587|91537|91570.9|91520.9|50
1644344350000|2022-02-08 18:19:10|91569.6|91519.6|91570.7|91520.7|91571.1|91521.1|91569|91519|46
1644344360000|2022-02-08 18:19:20|91570.8|91520.8|91583.5|91533.5|91583.8|91533.8|91570.5|91520.5|43
1644344370000|2022-02-08 18:19:30|91583.3|91533.3|91585.8|91535.8|91586.1|91536.1|91582.7|91532.7|34
1644344380000|2022-02-08 18:19:40|91585.6|91535.6|91591.9|91541.9|91592.2|91542.2|91585.4|91535.4|39
1644344390000|2022-02-08 18:19:50|91591.6|91541.6|91598.2|91548.2|91598.2|91548.2|91591.2|91541.2|41
1644344400000|2022-02-08 18:20:00|91597.6|91547.6|91598.9|91548.9|91599.4|91549.4|91596.4|91546.4|40
1644344410000|2022-02-08 18:20:10|91598.8|91548.8|91606.8|91556.8|91607.1|91557.1|91598.8|91548.8|46
1644344420000|2022-02-08 18:20:20|91606.5|91556.5|91604.3|91554.3|91609.7|91559.7|91602.6|91552.6|48
1644344430000|2022-02-08 18:20:30|91605.8|91555.8|91603.9|91553.9|91606.2|91556.2|91601.3|91551.3|55
1644344440000|2022-02-08 18:20:40|91603.4|91553.4|91603.4|91553.4|91609.6|91559.6|91599.2|91549.2|48
1644344450000|2022-02-08 18:20:50|91603.5|91553.5|91601.8|91551.8|91604.9|91554.9|91600.9|91550.9|48
1644344460000|2022-02-08 18:21:00|91601.9|91551.9|91609.9|91559.9|91612.4|91562.4|91601.9|91551.9|54
1644344470000|2022-02-08 18:21:10|91609|91559|91611.5|91561.5|91614.8|91564.8|91604.8|91554.8|50
1644344480000|2022-02-08 18:21:20|91611.3|91561.3|91609.4|91559.4|91611.3|91561.3|91609|91559|28
1644344490000|2022-02-08 18:21:30|91609.3|91559.3|91608.7|91558.7|91613.6|91563.6|91608.2|91558.2|48
1644344500000|2022-02-08 18:21:40|91608.5|91558.5|91607.9|91557.9|91609.6|91559.6|91607|91557|42
1644344510000|2022-02-08 18:21:50|91607.4|91557.4|91607.8|91557.8|91608|91558|91607|91557|33
1644344520000|2022-02-08 18:22:00|91607.3|91557.3|91606.5|91556.5|91608.7|91558.7|91596.6|91546.6|52
1644344530000|2022-02-08 18:22:10|91606.7|91556.7|91608.7|91558.7|91609.1|91559.1|91605.3|91555.3|34
1644344540000|2022-02-08 18:22:20|91608.8|91558.8|91596.6|91546.6|91608.8|91558.8|91594.9|91544.9|43
1644344550000|2022-02-08 18:22:30|91595.3|91545.3|91594.5|91544.5|91596.3|91546.3|91593.8|91543.8|33
1644344560000|2022-02-08 18:22:40|91594.2|91544.2|91589.9|91539.9|91594.4|91544.4|91588.4|91538.4|37
1644344570000|2022-02-08 18:22:50|91589.3|91539.3|91581.4|91531.4|91589.3|91539.3|91578.5|91528.5|50
1644344580000|2022-02-08 18:23:00|91581.9|91531.9|91582.4|91532.4|91584|91534|91581.4|91531.4|45
1644344590000|2022-02-08 18:23:10|91582.7|91532.7|91581.3|91531.3|91582.8|91532.8|91580.3|91530.3|21
1644344600000|2022-02-08 18:23:20|91581.4|91531.4|91581|91531|91581.7|91531.7|91579.2|91529.2|28
1644344610000|2022-02-08 18:23:30|91581.1|91531.1|91577.8|91527.8|91581.7|91531.7|91577.5|91527.5|46
1644344620000|2022-02-08 18:23:40|91578.1|91528.1|91579.9|91529.9|91580.1|91530.1|91578.1|91528.1|24
1644344630000|2022-02-08 18:23:50|91579.2|91529.2|91574.7|91524.7|91579.4|91529.4|91574.3|91524.3|35
1644344640000|2022-02-08 18:24:00|91574.8|91524.8|91574.3|91524.3|91576.9|91526.9|91574.2|91524.2|28
1644344650000|2022-02-08 18:24:10|91576.6|91526.6|91587|91537|91587.6|91537.6|91576.6|91526.6|51
1644344660000|2022-02-08 18:24:20|91587.1|91537.1|91585.5|91535.5|91587.4|91537.4|91584.8|91534.8|53
1644344670000|2022-02-08 18:24:30|91587.9|91537.9|91586.3|91536.3|91588.9|91538.9|91585.7|91535.7|43
1644344680000|2022-02-08 18:24:40|91585.6|91535.6|91586.4|91536.4|91588.7|91538.7|91584.7|91534.7|50
1644344690000|2022-02-08 18:24:50|91586|91536|91597.4|91547.4|91598.8|91548.8|91586|91536|45
1644344700000|2022-02-08 18:25:00|91597.3|91547.3|91598|91548|91603.8|91553.8|91597.3|91547.3|50
1644344710000|2022-02-08 18:25:10|91598.2|91548.2|91598.1|91548.1|91599|91549|91596.6|91546.6|42
1644344720000|2022-02-08 18:25:20|91597.6|91547.6|91596.7|91546.7|91599.1|91549.1|91596.4|91546.4|39
1644344730000|2022-02-08 18:25:30|91596.5|91546.5|91595.6|91545.6|91598.2|91548.2|91593.8|91543.8|42
1644344740000|2022-02-08 18:25:40|91595.2|91545.2|91588.4|91538.4|91597.4|91547.4|91588.3|91538.3|30
1644344750000|2022-02-08 18:25:50|91598.8|91548.8|91598.9|91548.9|91603.3|91553.3|91597.4|91547.4|42
1644344760000|2022-02-08 18:26:00|91598.5|91548.5|91596|91546|91600.3|91550.3|91591.5|91541.5|49
1644344770000|2022-02-08 18:26:10|91594.8|91544.8|91597.2|91547.2|91598.7|91548.7|91593.5|91543.5|53
1644344780000|2022-02-08 18:26:20|91597.5|91547.5|91595.1|91545.1|91599.1|91549.1|91594.8|91544.8|46
1644344790000|2022-02-08 18:26:30|91595.5|91545.5|91594.8|91544.8|91597.4|91547.4|91594.2|91544.2|31
1644344800000|2022-02-08 18:26:40|91594.7|91544.7|91594.8|91544.8|91597|91547|91594.2|91544.2|34
1644344810000|2022-02-08 18:26:50|91595|91545|91577.7|91552.7|91596.3|91555.4|91577.7|91539.6|41
1644344820000|2022-02-08 18:27:00|91577.4|91552.4|91593.4|91543.4|91595.8|91552.4|91577.4|91530.3|55
1644344830000|2022-02-08 18:27:10|91593.1|91543.1|91590.6|91540.6|91596.9|91546.9|91588.9|91538.9|58
1644344840000|2022-02-08 18:27:20|91590|91540|91590.6|91540.6|91592.1|91542.1|91589.6|91539.6|47
1644344850000|2022-02-08 18:27:30|91590.7|91540.7|91592.1|91542.1|91592.5|91542.5|91590.4|91540.4|34
1644344860000|2022-02-08 18:27:40|91592.3|91542.3|91582|91557|91592.3|91557.8|91582|91541.8|12
1644344870000|2022-02-08 18:27:50|91582.3|91557.3|91582.5|91557.5|91583.8|91558.8|91579|91554|20
1644344880000|2022-02-08 18:28:00|91583.2|91558.2|91591.8|91541.8|91591.8|91558.2|91579.5|91541.8|21
1644344890000|2022-02-08 18:28:10|91592|91542|91593.3|91543.3|91594.3|91560.1|91580.7|91540.2|47
1644344900000|2022-02-08 18:28:20|91593.1|91543.1|91594.6|91544.6|91595.1|91545.1|91592.3|91542.3|35
1644344910000|2022-02-08 18:28:30|91594.5|91544.5|91595.1|91545.1|91599.3|91549.3|91593.8|91543.8|62
1644344920000|2022-02-08 18:28:40|91594.7|91544.7|91591|91541|91594.7|91544.7|91590.5|91540.5|47
1644344930000|2022-02-08 18:28:50|91590.7|91540.7|91597.4|91547.4|91597.5|91547.5|91589.8|91539.8|49
1644344940000|2022-02-08 18:29:00|91597.6|91547.6|91592.8|91542.8|91598.1|91548.1|91591.5|91541.5|57
1644344950000|2022-02-08 18:29:10|91592.6|91542.6|91593.4|91543.4|91594|91544|91592.5|91542.5|33
1644344960000|2022-02-08 18:29:20|91593.3|91543.3|91590.7|91540.7|91593.4|91543.4|91590.7|91540.7|32
1644344970000|2022-02-08 18:29:30|91590.3|91540.3|91591.1|91541.1|91591.5|91541.5|91590.2|91540.2|38
1644344980000|2022-02-08 18:29:40|91590.8|91540.8|91591.3|91541.3|91591.3|91541.3|91589.9|91539.9|24
1644344990000|2022-02-08 18:29:50|91591.4|91541.4|91592.4|91542.4|91593|91543|91590.9|91540.9|39
1644345000000|2022-02-08 18:30:00|91592.2|91542.2|91592.1|91542.1|91592.9|91542.9|91591.7|91541.7|29
1644345010000|2022-02-08 18:30:10|91592|91542|91590.6|91540.6|91592.4|91542.4|91590.1|91540.1|27
1644345020000|2022-02-08 18:30:20|91590.5|91540.5|91574|91524|91590.7|91549.8|91561.1|91522.5|66
1644345030000|2022-02-08 18:30:30|91573.6|91523.6|91574.8|91524.8|91576.4|91526.4|91573.3|91523.3|40
1644345040000|2022-02-08 18:30:40|91574.7|91524.7|91576.7|91526.7|91578.4|91528.4|91574.7|91524.7|34
1644345050000|2022-02-08 18:30:50|91577.3|91527.3|91578.3|91528.3|91580.3|91530.3|91575.5|91525.5|38
1644345060000|2022-02-08 18:31:00|91578.6|91528.6|91576.4|91526.4|91578.6|91528.6|91576.4|91526.4|37
1644345070000|2022-02-08 18:31:10|91576.6|91526.6|91577.7|91527.7|91577.7|91527.7|91576.6|91526.6|18
1644345080000|2022-02-08 18:31:20|91577.8|91527.8|91578.8|91528.8|91579.5|91543.5|91565.7|91526.9|39
1644345090000|2022-02-08 18:31:30|91578.7|91528.7|91576.6|91526.6|91579.5|91529.5|91576.6|91526.6|41
1644345100000|2022-02-08 18:31:40|91562|91537|91573|91523|91573|91537|91560.2|91522.3|35
1644345110000|2022-02-08 18:31:50|91572.7|91522.7|91570.9|91520.9|91572.8|91522.8|91570.9|91520.9|33
1644345120000|2022-02-08 18:32:00|91571|91521|91552.1|91527.1|91572.7|91533.9|91552|91515.4|44
1644345130000|2022-02-08 18:32:10|91552.2|91527.2|91565.3|91515.3|91565.7|91527.5|91552|91514.3|22
1644345140000|2022-02-08 18:32:20|91565.4|91515.4|91564.9|91514.9|91566.1|91516.1|91564.5|91514.5|20
1644345150000|2022-02-08 18:32:30|91564.7|91514.7|91564.1|91514.1|91565.1|91515.1|91563.7|91513.7|23
1644345160000|2022-02-08 18:32:40|91563.8|91513.8|91549.1|91524.1|91563.9|91524.1|91547.5|91510.5|40
1644345170000|2022-02-08 18:32:50|91549|91524|91550.7|91525.7|91552.2|91527.2|91548.4|91523.4|36
1644345180000|2022-02-08 18:33:00|91551.1|91526.1|91551.2|91526.2|91552.8|91527.8|91550.7|91525.7|31
1644345190000|2022-02-08 18:33:10|91551|91526|91548.1|91523.1|91551.2|91526.2|91547.5|91522.5|38
1644345200000|2022-02-08 18:33:20|91548|91523|91550.5|91525.5|91550.5|91525.5|91548|91523|27
1644345210000|2022-02-08 18:33:30|91550.4|91525.4|91550.1|91525.1|91550.5|91525.5|91549.7|91524.7|15
1644345220000|2022-02-08 18:33:40|91549.8|91524.8|91551.6|91526.6|91552.4|91527.4|91549.8|91524.8|17
1644345230000|2022-02-08 18:33:50|91551.5|91526.5|91549.3|91524.3|91551.5|91526.5|91547|91522|18
1644345240000|2022-02-08 18:34:00|91549.4|91524.4|91535.4|91510.4|91549.4|91524.4|91535.4|91510.4|40
1644345250000|2022-02-08 18:34:10|91535.5|91510.5|91534.6|91509.6|91539.2|91514.2|91534.6|91509.6|46
1644345260000|2022-02-08 18:34:20|91534.4|91509.4|91533.9|91508.9|91534.9|91509.9|91533.2|91508.2|39
1644345270000|2022-02-08 18:34:30|91533.6|91508.6|91533.7|91508.7|91534.8|91509.8|91532.9|91507.9|38
1644345280000|2022-02-08 18:34:40|91533.5|91508.5|91533|91508|91533.7|91508.7|91533|91508|31
1644345290000|2022-02-08 18:34:50|91531|91506|91529.5|91504.5|91531|91506|91528.7|91503.7|50
1644345300000|2022-02-08 18:35:00|91529.8|91504.8|91529.9|91504.9|91530.5|91505.5|91525.9|91500.9|47
1644345310000|2022-02-08 18:35:10|91530|91505|91529|91504|91530.6|91505.6|91528.9|91503.9|44
1644345320000|2022-02-08 18:35:20|91529.2|91504.2|91530|91505|91530.6|91505.6|91528.8|91503.8|39
1644345330000|2022-02-08 18:35:30|91529.9|91504.9|91528.2|91503.2|91531|91506|91527.1|91502.1|44
1644345340000|2022-02-08 18:35:40|91527.8|91502.8|91529|91504|91529.8|91504.8|91526.7|91501.7|49
1644345350000|2022-02-08 18:35:50|91529.1|91504.1|91530.5|91505.5|91531|91506|91528.1|91503.1|56
1644345360000|2022-02-08 18:36:00|91530.1|91505.1|91532.2|91507.2|91534.4|91509.4|91529.9|91504.9|62
1644345370000|2022-02-08 18:36:10|91532.3|91507.3|91534.9|91509.9|91537.4|91512.4|91532.3|91507.3|59
1644345380000|2022-02-08 18:36:20|91535.1|91510.1|91535.6|91510.6|91536.1|91511.1|91534.7|91509.7|49
1644345390000|2022-02-08 18:36:30|91535.5|91510.5|91535.2|91510.2|91536.6|91511.6|91533|91508|46
1644345400000|2022-02-08 18:36:40|91534.6|91509.6|91532.9|91507.9|91534.9|91509.9|91532.3|91507.3|33
1644345410000|2022-02-08 18:36:50|91533.3|91508.3|91531.8|91506.8|91533.3|91508.3|91531.6|91506.6|38
1644345420000|2022-02-08 18:37:00|91530.7|91505.7|91530.6|91505.6|91531.1|91506.1|91530.3|91505.3|17
1644345430000|2022-02-08 18:37:10|91530.5|91505.5|91530|91505|91531.8|91506.8|91529.9|91504.9|39
1644345440000|2022-02-08 18:37:20|91530.6|91505.6|91534.4|91509.4|91535.9|91510.9|91530.5|91505.5|43
1644345450000|2022-02-08 18:37:30|91534.2|91509.2|91534.9|91509.9|91535.3|91510.3|91533.8|91508.8|21
1644345460000|2022-02-08 18:37:40|91535.2|91510.2|91535.6|91510.6|91536.2|91511.2|91534.9|91509.9|29
1644345470000|2022-02-08 18:37:50|91535.8|91510.8|91535|91510|91535.8|91510.8|91533.8|91508.8|15
1644345480000|2022-02-08 18:38:00|91535.1|91510.1|91533.2|91508.2|91535.1|91510.1|91530|91505|27
1644345490000|2022-02-08 18:38:10|91533|91508|91533.2|91508.2|91533.2|91508.2|91532.2|91507.2|18
1644345500000|2022-02-08 18:38:20|91533.1|91508.1|91533.4|91508.4|91534|91509|91532.8|91507.8|13
1644345510000|2022-02-08 18:38:30|91533.3|91508.3|91531.6|91506.6|91533.3|91508.3|91530.7|91505.7|31
1644345520000|2022-02-08 18:38:40|91531.3|91506.3|91531.4|91506.4|91531.9|91506.9|91530.3|91505.3|13
1644345530000|2022-02-08 18:38:50|91531.7|91506.7|91522.5|91497.5|91531.8|91506.8|91522.1|91497.1|39
1644345540000|2022-02-08 18:39:00|91522.1|91497.1|91521.2|91496.2|91522.3|91497.3|91520.9|91495.9|40
1644345550000|2022-02-08 18:39:10|91521|91496|91523.4|91498.4|91523.7|91498.7|91520.7|91495.7|25
1644345560000|2022-02-08 18:39:20|91523.6|91498.6|91521.8|91496.8|91523.7|91498.7|91521.3|91496.3|29
1644345570000|2022-02-08 18:39:30|91521.5|91496.5|91521|91496|91521.5|91496.5|91520.6|91495.6|22
1644345580000|2022-02-08 18:39:40|91521.3|91496.3|91521|91496|91521.5|91496.5|91520.9|91495.9|15
1644345590000|2022-02-08 18:39:50|91521.4|91496.4|91521.2|91496.2|91521.4|91496.4|91520.8|91495.8|15
1644345600000|2022-02-08 18:40:00|91522|91497|91513.8|91488.8|91522|91497|91511.3|91486.3|45
1644345610000|2022-02-08 18:40:10|91514|91489|91513.3|91488.3|91515.6|91490.6|91512.3|91487.3|44
1644345620000|2022-02-08 18:40:20|91513.5|91488.5|91507.9|91482.9|91523|91488.5|91507|91471.6|36
1644345630000|2022-02-08 18:40:30|91507.5|91482.5|91508.6|91483.6|91509.7|91484.7|91507.4|91482.4|31
1644345640000|2022-02-08 18:40:40|91508.9|91483.9|91509.7|91484.7|91510|91485|91508.3|91483.3|15
1644345650000|2022-02-08 18:40:50|91509.9|91484.9|91505.8|91480.8|91510.2|91485.2|91505.4|91480.4|27
1644345660000|2022-02-08 18:41:00|91505.7|91480.7|91501.8|91476.8|91514.7|91480.7|91501.3|91464|31
1644345670000|2022-02-08 18:41:10|91502|91477|91501.9|91476.9|91502.4|91477.4|91501.6|91476.6|10
1644345680000|2022-02-08 18:41:20|91502.3|91477.3|91501.7|91476.7|91502.3|91477.3|91501|91476|25
1644345690000|2022-02-08 18:41:30|91501.9|91476.9|91500.2|91475.2|91501.9|91476.9|91500.2|91475.2|21
1644345700000|2022-02-08 18:41:40|91500.3|91475.3|91500.7|91475.7|91501|91476|91500.3|91475.3|19
1644345710000|2022-02-08 18:41:50|91501.1|91476.1|91500.3|91475.3|91501.2|91476.2|91500|91475|20
1644345720000|2022-02-08 18:42:00|91500.6|91475.6|91503.5|91478.5|91503.6|91478.6|91500.2|91475.2|25
1644345730000|2022-02-08 18:42:10|91503.3|91478.3|91504.2|91479.2|91504.2|91479.2|91503.1|91478.1|21
1644345740000|2022-02-08 18:42:20|91504.3|91479.3|91504|91479|91504.3|91479.3|91503.7|91478.7|18
1644345750000|2022-02-08 18:42:30|91503.5|91478.5|91503.3|91478.3|91504.1|91479.1|91503.2|91478.2|11
1644345760000|2022-02-08 18:42:40|91503.4|91478.4|91503.3|91478.3|91505.6|91480.6|91503.3|91478.3|9
1644345770000|2022-02-08 18:42:50|91503.4|91478.4|91499.1|91474.1|91503.4|91478.4|91498.7|91473.7|13
1644345780000|2022-02-08 18:43:00|91498.7|91473.7|91502.6|91477.6|91502.8|91477.8|91498.7|91473.7|30
1644345790000|2022-02-08 18:43:10|91504|91479|91502.1|91477.1|91504.2|91479.2|91502|91477|27
1644345800000|2022-02-08 18:43:20|91502|91477|91501.9|91476.9|91502.3|91477.3|91501.6|91476.6|20
1644345810000|2022-02-08 18:43:30|91501.8|91476.8|91501.6|91476.6|91502|91477|91501.5|91476.5|15
1644345820000|2022-02-08 18:43:40|91501.5|91476.5|91500.7|91475.7|91502.1|91477.1|91499.8|91474.8|39
1644345830000|2022-02-08 18:43:50|91501.1|91476.1|91499.8|91474.8|91501.6|91476.6|91499.8|91474.8|20
1644345840000|2022-02-08 18:44:00|91499.7|91474.7|91500.5|91475.5|91500.7|91475.7|91499.3|91474.3|27
1644345850000|2022-02-08 18:44:10|91500.2|91475.2|91498.6|91473.6|91500.7|91475.7|91494.7|91469.7|26
1644345860000|2022-02-08 18:44:20|91497.6|91472.6|91496.5|91471.5|91499|91474|91496.4|91471.4|40
1644345870000|2022-02-08 18:44:30|91496.6|91471.6|91498.1|91473.1|91498.3|91473.3|91496.6|91471.6|18
1644345880000|2022-02-08 18:44:40|91497.7|91472.7|91498.4|91473.4|91498.8|91473.8|91497.7|91472.7|20
1644345890000|2022-02-08 18:44:50|91498.9|91473.9|91498.5|91473.5|91499.7|91474.7|91498.5|91473.5|13
1644345900000|2022-02-08 18:45:00|91498.4|91473.4|91500.3|91475.3|91504.3|91479.3|91495.4|91470.4|47
1644345910000|2022-02-08 18:45:10|91500.1|91475.1|91499.6|91474.6|91500.6|91475.6|91499.6|91474.6|18
1644345920000|2022-02-08 18:45:20|91499.3|91474.3|91500|91475|91500.3|91475.3|91499.3|91474.3|14
1644345930000|2022-02-08 18:45:30|91500.2|91475.2|91501.2|91476.2|91501.4|91476.4|91500.2|91475.2|24
1644345940000|2022-02-08 18:45:40|91514.3|91464.3|91513.1|91463.1|91514.3|91464.3|91512.5|91462.5|14
1644345950000|2022-02-08 18:45:50|91513.4|91463.4|91509.9|91459.9|91513.4|91463.4|91509.5|91459.5|41
1644345960000|2022-02-08 18:46:00|91509.7|91459.7|91510.9|91460.9|91512.6|91462.6|91509.1|91459.1|43
1644345970000|2022-02-08 18:46:10|91511|91461|91511|91461|91511|91461|91509.1|91459.1|35
1644345980000|2022-02-08 18:46:20|91510.8|91460.8|91503.2|91478.2|91511|91478.7|91497.3|91460.4|24
1644345990000|2022-02-08 18:46:30|91503|91478|91511.9|91461.9|91515.6|91478.2|91501.2|91461.9|47
1644346000000|2022-02-08 18:46:40|91511.7|91461.7|91509.2|91459.2|91511.7|91461.7|91508.7|91458.7|23
1644346010000|2022-02-08 18:46:50|91509.1|91459.1|91506|91456|91509.6|91459.6|91505.9|91455.9|33
1644346020000|2022-02-08 18:47:00|91506.2|91456.2|91486.7|91461.7|91508.1|91464.4|91486.7|91454.2|43
1644346030000|2022-02-08 18:47:10|91487|91462|91486.6|91461.6|91487.2|91462.2|91486.3|91461.3|22
1644346040000|2022-02-08 18:47:20|91486.4|91461.4|91486.1|91461.1|91486.9|91461.9|91486.1|91461.1|21
1644346050000|2022-02-08 18:47:30|91485.3|91460.3|91496.3|91446.3|91497.1|91460.3|91484.1|91445.3|23
1644346060000|2022-02-08 18:47:40|91496.2|91446.2|91496.2|91446.2|91496.9|91446.9|91495.8|91445.8|18
1644346070000|2022-02-08 18:47:50|91496.3|91446.3|91497.6|91447.6|91497.6|91447.6|91496.3|91446.3|15
1644346080000|2022-02-08 18:48:00|91497.5|91447.5|91497|91447|91498.2|91448.2|91496.2|91446.2|21
1644346090000|2022-02-08 18:48:10|91496.9|91446.9|91485|91460|91496.9|91460.7|91484.7|91446.4|15
1644346100000|2022-02-08 18:48:20|91484.9|91459.9|91497.8|91447.8|91500.3|91461.9|91484.9|91447.8|20
1644346110000|2022-02-08 18:48:30|91497.9|91447.9|91492.6|91442.6|91497.9|91447.9|91492.6|91442.6|27
1644346120000|2022-02-08 18:48:40|91492.3|91442.3|91493|91443|91494.1|91444.1|91492.3|91442.3|14
1644346130000|2022-02-08 18:48:50|91493.1|91443.1|91492.3|91442.3|91493.3|91443.3|91492.3|91442.3|23
1644346140000|2022-02-08 18:49:00|91491.7|91441.7|91480.2|91455.2|91492.1|91456.2|91478.9|91441.1|48
1644346150000|2022-02-08 18:49:10|91480|91455|91481.2|91456.2|91481.5|91456.5|91479.6|91454.6|40
1644346160000|2022-02-08 18:49:20|91481|91456|91486.9|91461.9|91487.4|91462.4|91480.6|91455.6|50
1644346170000|2022-02-08 18:49:30|91487.7|91462.7|91487|91462|91488.5|91463.5|91486.7|91461.7|37
1644346180000|2022-02-08 18:49:40|91487.5|91462.5|91486.1|91461.1|91488.7|91463.7|91486.1|91461.1|35
1644346190000|2022-02-08 18:49:50|91486.3|91461.3|91484.7|91459.7|91489.2|91464.2|91484|91459|42
1644346200000|2022-02-08 18:50:00|91484.6|91459.6|91486|91461|91486|91461|91483.5|91458.5|38
1644346210000|2022-02-08 18:50:10|91485.4|91460.4|91485.9|91460.9|91486.5|91461.5|91485.2|91460.2|40
1644346220000|2022-02-08 18:50:20|91485.7|91460.7|91480.5|91455.5|91486|91461|91479.2|91454.2|39
1644346230000|2022-02-08 18:50:30|91480.3|91455.3|91481.8|91456.8|91483.7|91458.7|91480|91455|36
1644346240000|2022-02-08 18:50:40|91482|91457|91480.2|91455.2|91482.2|91457.2|91479.7|91454.7|29
1644346250000|2022-02-08 18:50:50|91480.1|91455.1|91476.7|91451.7|91480.3|91455.3|91476.1|91451.1|27
1644346260000|2022-02-08 18:51:00|91476.6|91451.6|91473.3|91448.3|91476.6|91451.6|91473.2|91448.2|23
1644346270000|2022-02-08 18:51:10|91473.9|91448.9|91464.8|91439.8|91473.9|91448.9|91463.2|91438.2|37
1644346280000|2022-02-08 18:51:20|91464.2|91439.2|91468.6|91443.6|91477.2|91444.4|91462.5|91427.2|36
1644346290000|2022-02-08 18:51:30|91467.9|91442.9|91469.4|91444.4|91469.8|91444.8|91466.9|91441.9|28
1644346300000|2022-02-08 18:51:40|91469.2|91444.2|91467.9|91442.9|91469.8|91444.8|91467.3|91442.3|27
1644346310000|2022-02-08 18:51:50|91468.5|91443.5|91470|91445|91470.3|91445.3|91467.9|91442.9|25
1644346320000|2022-02-08 18:52:00|91469.9|91444.9|91474.5|91449.5|91475.1|91450.1|91469.9|91444.9|43
1644346330000|2022-02-08 18:52:10|91474.9|91449.9|91474.5|91449.5|91475.6|91450.6|91474.1|91449.1|24
1644346340000|2022-02-08 18:52:20|91474.9|91449.9|91475.4|91450.4|91475.7|91450.7|91473.9|91448.9|12
1644346350000|2022-02-08 18:52:30|91475.3|91450.3|91475.9|91450.9|91477.1|91452.1|91475.3|91450.3|30
1644346360000|2022-02-08 18:52:40|91473.2|91448.2|91473.7|91448.7|91474|91449|91471.1|91446.1|46
1644346370000|2022-02-08 18:52:50|91473.9|91448.9|91471.3|91446.3|91474.3|91449.3|91471.2|91446.2|24
1644346380000|2022-02-08 18:53:00|91468.2|91443.2|91466.7|91441.7|91468.2|91443.2|91466.5|91441.5|25
1644346390000|2022-02-08 18:53:10|91466.8|91441.8|91468.2|91443.2|91468.6|91443.6|91465.5|91440.5|22
1644346400000|2022-02-08 18:53:20|91468.5|91443.5|91468.1|91443.1|91468.6|91443.6|91467.9|91442.9|18
1644346410000|2022-02-08 18:53:30|91467.9|91442.9|91468.1|91443.1|91468.9|91443.9|91467.7|91442.7|17
1644346420000|2022-02-08 18:53:40|91468.2|91443.2|91468.4|91443.4|91468.7|91443.7|91468|91443|11
1644346430000|2022-02-08 18:53:50|91468.7|91443.7|91469.1|91444.1|91469.1|91444.1|91468.2|91443.2|10
1644346440000|2022-02-08 18:54:00|91468.7|91443.7|91468.4|91443.4|91468.9|91443.9|91468.4|91443.4|11
1644346450000|2022-02-08 18:54:10|91468.8|91443.8|91468.4|91443.4|91468.9|91443.9|91467.9|91442.9|6
1644346460000|2022-02-08 18:54:20|91468.5|91443.5|91469.2|91444.2|91473|91448|91468.5|91443.5|19
1644346470000|2022-02-08 18:54:30|91469.3|91444.3|91469.8|91444.8|91470|91445|91469.1|91444.1|10
1644346480000|2022-02-08 18:54:40|91469.6|91444.6|91470|91445|91470.3|91445.3|91469.2|91444.2|13
1644346490000|2022-02-08 18:54:50|91469.8|91444.8|91467.9|91442.9|91470.2|91445.2|91466.3|91441.3|30
1644346500000|2022-02-08 18:55:00|91468|91443|91467.5|91442.5|91468.4|91443.4|91467.4|91442.4|15
1644346510000|2022-02-08 18:55:10|91468|91443|91469.1|91444.1|91469.1|91444.1|91467.9|91442.9|14
1644346520000|2022-02-08 18:55:20|91469|91444|91465.3|91440.3|91469|91444|91464|91439|18
1644346530000|2022-02-08 18:55:30|91465|91440|91464.7|91439.7|91466|91441|91464.7|91439.7|21
1644346540000|2022-02-08 18:55:40|91464.9|91439.9|91464.7|91439.7|91464.9|91439.9|91464.2|91439.2|13
1644346550000|2022-02-08 18:55:50|91464.6|91439.6|91464|91439|91464.7|91439.7|91463.4|91438.4|15
1644346560000|2022-02-08 18:56:00|91464.1|91439.1|91464.3|91439.3|91465|91440|91463.9|91438.9|17
1644346570000|2022-02-08 18:56:10|91464.2|91439.2|91464|91439|91464.2|91439.2|91463.8|91438.8|12
1644346580000|2022-02-08 18:56:20|91464.2|91439.2|91461.3|91436.3|91465.4|91440.4|91459.7|91434.7|24
1644346590000|2022-02-08 18:56:30|91461.6|91436.6|91457.2|91432.2|91461.6|91436.6|91456.5|91431.5|23
1644346600000|2022-02-08 18:56:40|91457.4|91432.4|91455.2|91430.2|91457.7|91432.7|91454.4|91429.4|26
1644346610000|2022-02-08 18:56:50|91455.6|91430.6|91454.3|91429.3|91456.5|91431.5|91454|91429|35
1644346620000|2022-02-08 18:57:00|91454.4|91429.4|91452.1|91427.1|91454.9|91429.9|91451.7|91426.7|34
1644346630000|2022-02-08 18:57:10|91452.2|91427.2|91454.6|91429.6|91454.7|91429.7|91452.1|91427.1|26
1644346640000|2022-02-08 18:57:20|91454.7|91429.7|91457.1|91407.1|91460.5|91429.7|91433.4|91396.9|53
1644346650000|2022-02-08 18:57:30|91458.7|91408.7|91447.7|91422.7|91461.2|91432.3|91445.7|91408.7|56
1644346660000|2022-02-08 18:57:40|91448|91423|91459.3|91434.3|91462.8|91437.8|91446.7|91421.7|44
1644346670000|2022-02-08 18:57:50|91459.4|91434.4|91469.2|91419.2|91472.3|91435.6|91458.9|91418.5|41
1644346680000|2022-02-08 18:58:00|91469.7|91419.7|91476.2|91426.2|91476.3|91441|91464|91419.5|31
1644346690000|2022-02-08 18:58:10|91476|91426|91470.8|91420.8|91477.5|91427.5|91470.4|91420.4|48
1644346700000|2022-02-08 18:58:20|91470.5|91420.5|91468.2|91418.2|91490.3|91450.8|91466.1|91417.5|51
1644346710000|2022-02-08 18:58:30|91468.4|91418.4|91469|91419|91469.8|91419.8|91468.4|91418.4|30
1644346720000|2022-02-08 18:58:40|91469.1|91419.1|91468.6|91418.6|91471.2|91421.2|91468.4|91418.4|24
1644346730000|2022-02-08 18:58:50|91468.8|91418.8|91470.4|91420.4|91471.3|91421.3|91468.4|91418.4|39
1644346740000|2022-02-08 18:59:00|91469.1|91419.1|91442.7|91392.7|91480.5|91442.9|91430.8|91392.5|67
1644346750000|2022-02-08 18:59:10|91442.5|91392.5|91433.5|91383.5|91442.5|91392.9|91409.5|91374.6|63
1644346760000|2022-02-08 18:59:20|91432.5|91382.5|91421.5|91371.5|91433.6|91389.8|91410.7|91371.1|71
1644346770000|2022-02-08 18:59:30|91421.4|91371.4|91431.1|91381.1|91431.1|91396|91414.5|91370.5|70
1644346780000|2022-02-08 18:59:40|91417.8|91392.8|91416.9|91391.9|91419.3|91394.3|91416|91391|69
1644346790000|2022-02-08 18:59:50|91417.2|91392.2|91415.4|91390.4|91430|91396.5|91415.4|91380|48
1644346800000|2022-02-08 19:00:00|91414.3|91389.3|91419.9|91394.9|91429.5|91394.9|91410.7|91372.7|74
1644346810000|2022-02-08 19:00:10|91419.3|91394.3|91418.1|91393.1|91422.5|91397.5|91416.6|91391.6|74
1644346820000|2022-02-08 19:00:20|91416.5|91391.5|91438.7|91388.7|91441.8|91406.6|91416.5|91388.1|71
1644346830000|2022-02-08 19:00:30|91439|91389|91438.1|91388.1|91440.6|91390.6|91438.1|91388.1|75
1644346840000|2022-02-08 19:00:40|91438.5|91388.5|91438.2|91388.2|91440.2|91390.2|91437.7|91387.7|72
1644346850000|2022-02-08 19:00:50|91439.3|91389.3|91445|91395|91446.2|91396.2|91438.3|91388.3|61
1644346860000|2022-02-08 19:01:00|91445.6|91395.6|91454.8|91404.8|91455.5|91415.3|91439.2|91395.6|44
1644346870000|2022-02-08 19:01:10|91454.9|91404.9|91491.5|91441.5|91493.8|91443.8|91452.8|91402.8|41
1644346880000|2022-02-08 19:01:20|91490.7|91440.7|91474.4|91424.4|91492.3|91442.3|91473.4|91423.4|49
1644346890000|2022-02-08 19:01:30|91474.5|91424.5|91505.5|91455.5|91507.1|91472.2|91470.2|91421.7|51
1644346900000|2022-02-08 19:01:40|91505.3|91455.3|91509.4|91459.4|91509.4|91459.4|91505|91455|42
1644346910000|2022-02-08 19:01:50|91509.5|91459.5|91513.6|91463.6|91520|91470|91507.9|91457.9|45
1644346920000|2022-02-08 19:02:00|91513.3|91463.3|91509.2|91459.2|91513.5|91463.5|91505.9|91455.9|35
1644346930000|2022-02-08 19:02:10|91509.1|91459.1|91482.1|91432.1|91510.4|91460.4|91480.8|91430.8|47
1644346940000|2022-02-08 19:02:20|91481.7|91431.7|91460.6|91410.6|91482.5|91432.5|91459.7|91409.7|49
1644346950000|2022-02-08 19:02:30|91460.3|91410.3|91465|91415|91466|91416|91459.9|91409.9|35
1644346960000|2022-02-08 19:02:40|91464.9|91414.9|91465.2|91415.2|91465.4|91415.4|91463.8|91413.8|26
1644346970000|2022-02-08 19:02:50|91465.1|91415.1|91464.7|91414.7|91467.5|91417.5|91461.7|91411.7|45
1644346980000|2022-02-08 19:03:00|91461.8|91411.8|91454.1|91404.1|91461.8|91411.8|91453.8|91403.8|59
1644346990000|2022-02-08 19:03:10|91454.5|91404.5|91453.8|91403.8|91455.1|91405.1|91453|91403|34
1644347000000|2022-02-08 19:03:20|91453.6|91403.6|91451.2|91401.2|91454.4|91404.4|91450.7|91400.7|34
1644347010000|2022-02-08 19:03:30|91451|91401|91444.4|91394.4|91452.1|91402.1|91443.7|91393.7|34
1644347020000|2022-02-08 19:03:40|91444.9|91394.9|91448.9|91398.9|91450|91400|91443.5|91393.5|39
1644347030000|2022-02-08 19:03:50|91449|91399|91449.6|91399.6|91449.6|91399.6|91448.5|91398.5|22
1644347040000|2022-02-08 19:04:00|91449.5|91399.5|91447.9|91397.9|91449.5|91399.5|91447.7|91397.7|20
1644347050000|2022-02-08 19:04:10|91447.7|91397.7|91447.1|91397.1|91448.1|91398.1|91445.7|91395.7|35
1644347060000|2022-02-08 19:04:20|91446.9|91396.9|91449.2|91399.2|91449.4|91399.4|91446.9|91396.9|30
1644347070000|2022-02-08 19:04:30|91449.3|91399.3|91447.3|91397.3|91449.5|91399.5|91447.3|91397.3|26
1644347080000|2022-02-08 19:04:40|91447.4|91397.4|91442.2|91392.2|91447.5|91397.5|91442|91392|25
1644347090000|2022-02-08 19:04:50|91442.1|91392.1|91440.2|91390.2|91442.1|91392.1|91440.1|91390.1|23
1644347100000|2022-02-08 19:05:00|91440.3|91390.3|91441.1|91391.1|91441.1|91391.1|91437.6|91387.6|37
1644347110000|2022-02-08 19:05:10|91441|91391|91438.7|91388.7|91441|91391|91438.6|91388.6|19
1644347120000|2022-02-08 19:05:20|91438.8|91388.8|91435.3|91385.3|91438.8|91388.8|91434.2|91384.2|36
1644347130000|2022-02-08 19:05:30|91435.1|91385.1|91438.3|91388.3|91438.3|91388.3|91435.1|91385.1|28
1644347140000|2022-02-08 19:05:40|91438|91388|91437.6|91387.6|91438.5|91388.5|91437.2|91387.2|20
1644347150000|2022-02-08 19:05:50|91438.4|91388.4|91434.7|91384.7|91438.4|91388.4|91434.7|91384.7|19
1644347160000|2022-02-08 19:06:00|91434.6|91384.6|91436.2|91386.2|91436.4|91386.4|91433.3|91383.3|24
1644347170000|2022-02-08 19:06:10|91436.3|91386.3|91435.6|91385.6|91436.8|91386.8|91434.5|91384.5|15
1644347180000|2022-02-08 19:06:20|91436.1|91386.1|91436.2|91386.2|91437.3|91387.3|91434.8|91384.8|23
1644347190000|2022-02-08 19:06:30|91437|91387|91425.6|91400.6|91440.5|91402.5|91424.9|91387|28
1644347200000|2022-02-08 19:06:40|91426.3|91401.3|91437.2|91387.2|91438.7|91401.3|91425.2|91386.5|22
1644347210000|2022-02-08 19:06:50|91437|91387|91437.6|91387.6|91437.6|91387.6|91435.2|91385.2|18
1644347220000|2022-02-08 19:07:00|91437.3|91387.3|91422.9|91397.9|91437.3|91399.8|91422.5|91387.3|21
1644347230000|2022-02-08 19:07:10|91422|91397|91420.8|91395.8|91436.3|91397.3|91420.7|91386.3|19
1644347240000|2022-02-08 19:07:20|91420.7|91395.7|91420.9|91395.9|91421.2|91396.2|91420.6|91395.6|17
1644347250000|2022-02-08 19:07:30|91420.8|91395.8|91420.8|91395.8|91420.8|91395.8|91419.7|91394.7|12
1644347260000|2022-02-08 19:07:40|91420.6|91395.6|91420.2|91395.2|91420.6|91395.6|91418.5|91393.5|15
1644347270000|2022-02-08 19:07:50|91419.6|91394.6|91430.4|91380.4|91430.8|91394.8|91417|91379.8|21
1644347280000|2022-02-08 19:08:00|91430.5|91380.5|91429.8|91379.8|91430.7|91380.7|91429.7|91379.7|18
1644347290000|2022-02-08 19:08:10|91429.6|91379.6|91430.6|91380.6|91430.6|91380.6|91429.6|91379.6|7
1644347300000|2022-02-08 19:08:20|91429.8|91379.8|91417.3|91392.3|91429.9|91392.3|91416|91378.5|17
1644347310000|2022-02-08 19:08:30|91416.5|91391.5|91418.3|91393.3|91418.7|91393.7|91416.5|91391.5|19
1644347320000|2022-02-08 19:08:40|91418.1|91393.1|91421.9|91396.9|91422.3|91397.3|91418.1|91393.1|18
1644347330000|2022-02-08 19:08:50|91421.7|91396.7|91420.2|91395.2|91434.7|91397|91420|91384.5|17
1644347340000|2022-02-08 19:09:00|91420.3|91395.3|91439.2|91389.2|91439.3|91401.9|91419.9|91388.4|27
1644347350000|2022-02-08 19:09:10|91439.1|91389.1|91441.4|91391.4|91442.7|91392.7|91438.5|91388.5|40
1644347360000|2022-02-08 19:09:20|91441.3|91391.3|91441.8|91391.8|91441.8|91391.8|91441.3|91391.3|13
1644347370000|2022-02-08 19:09:30|91442.2|91392.2|91443.2|91393.2|91443.4|91393.4|91441.9|91391.9|19
1644347380000|2022-02-08 19:09:40|91443.4|91393.4|91441.6|91391.6|91445.3|91395.3|91440.4|91390.4|41
1644347390000|2022-02-08 19:09:50|91442.1|91392.1|91442.4|91392.4|91443.2|91393.2|91441.5|91391.5|17
1644347400000|2022-02-08 19:10:00|91442.2|91392.2|91442.4|91392.4|91443|91393|91441.7|91391.7|14
1644347410000|2022-02-08 19:10:10|91442.5|91392.5|91441.2|91391.2|91443.2|91393.2|91441.1|91391.1|21
1644347420000|2022-02-08 19:10:20|91441.5|91391.5|91442.6|91392.6|91442.9|91392.9|91441|91391|25
1644347430000|2022-02-08 19:10:30|91442.4|91392.4|91436.5|91386.5|91443.9|91393.9|91436.5|91386.5|31
1644347440000|2022-02-08 19:10:40|91436.6|91386.6|91437.9|91387.9|91439.7|91389.7|91434.8|91384.8|47
1644347450000|2022-02-08 19:10:50|91437.8|91387.8|91437.6|91387.6|91439.2|91389.2|91436.7|91386.7|34
1644347460000|2022-02-08 19:11:00|91437|91387|91432.9|91382.9|91437|91387|91432.7|91382.7|41
1644347470000|2022-02-08 19:11:10|91432.8|91382.8|91422.1|91372.1|91434.9|91384.9|91420.6|91370.6|36
1644347480000|2022-02-08 19:11:20|91422.4|91372.4|91414.5|91364.5|91423.1|91373.1|91414.5|91364.5|46
1644347490000|2022-02-08 19:11:30|91415.6|91365.6|91415|91365|91415.6|91365.6|91413.8|91363.8|31
1644347500000|2022-02-08 19:11:40|91414.7|91364.7|91415.8|91365.8|91415.9|91365.9|91414.6|91364.6|25
1644347510000|2022-02-08 19:11:50|91415.6|91365.6|91416|91366|91416|91366|91415|91365|15
1644347520000|2022-02-08 19:12:00|91415.7|91365.7|91416|91366|91416.2|91366.2|91415.6|91365.6|16
1644347530000|2022-02-08 19:12:10|91415.9|91365.9|91415.9|91365.9|91416.7|91366.7|91415.2|91365.2|28
1644347540000|2022-02-08 19:12:20|91416.4|91366.4|91415.7|91365.7|91416.4|91366.4|91415.5|91365.5|16
1644347550000|2022-02-08 19:12:30|91416.5|91366.5|91417.6|91367.6|91417.7|91379.7|91403.6|91364.1|34
1644347560000|2022-02-08 19:12:40|91417.1|91367.1|91405.5|91380.5|91417.1|91381|91405|91367.1|10
1644347570000|2022-02-08 19:12:50|91404.8|91379.8|91407|91382|91407|91382|91404.8|91379.8|18
1644347580000|2022-02-08 19:13:00|91406.7|91381.7|91418.8|91368.8|91420|91381.7|91406.5|91368.8|24
1644347590000|2022-02-08 19:13:10|91418.7|91368.7|91407.9|91382.9|91420.7|91382.9|91407.3|91368.2|24
1644347600000|2022-02-08 19:13:20|91407.8|91382.8|91404|91379|91408.2|91383.2|91404|91379|10
1644347610000|2022-02-08 19:13:30|91403.8|91378.8|91417.1|91367.1|91418.5|91378.8|91403.8|91365.1|29
1644347620000|2022-02-08 19:13:40|91416.6|91366.6|91400|91375|91416.8|91375.1|91399.9|91362.4|16
1644347630000|2022-02-08 19:13:50|91399.9|91374.9|91413.1|91363.1|91413.7|91375.7|91399.9|91362.6|19
1644347640000|2022-02-08 19:14:00|91413.3|91363.3|91416.3|91366.3|91416.3|91366.3|91413.3|91363.3|22
1644347650000|2022-02-08 19:14:10|91416.4|91366.4|91415.8|91365.8|91416.7|91366.7|91414.4|91364.4|16
1644347660000|2022-02-08 19:14:20|91415.2|91365.2|91414.8|91364.8|91416|91366|91414.7|91364.7|14
1644347670000|2022-02-08 19:14:30|91414.6|91364.6|91408.8|91383.8|91414.8|91385.7|91408.7|91364.4|14
1644347680000|2022-02-08 19:14:40|91408|91383|91423.1|91373.1|91423.8|91384.8|91407.8|91371.9|24
1644347690000|2022-02-08 19:14:50|91423.2|91373.2|91410.3|91385.3|91424.1|91385.7|91410.1|91370.9|24
1644347700000|2022-02-08 19:15:00|91410.4|91385.4|91422.7|91372.7|91423|91385.4|91409|91371.8|17
1644347710000|2022-02-08 19:15:10|91422.3|91372.3|91423.4|91373.4|91423.7|91373.7|91422.3|91372.3|15
1644347720000|2022-02-08 19:15:20|91423.6|91373.6|91411.1|91386.1|91424.1|91388.5|91411.1|91372.8|20
1644347730000|2022-02-08 19:15:30|91411.4|91386.4|91410.6|91385.6|91411.7|91386.7|91410.4|91385.4|16
1644347740000|2022-02-08 19:15:40|91410.9|91385.9|91410.9|91385.9|91411.8|91386.8|91410.2|91385.2|19
1644347750000|2022-02-08 19:15:50|91410.8|91385.8|91425.2|91375.2|91426.5|91389.5|91410.6|91375.1|23
1644347760000|2022-02-08 19:16:00|91425.7|91375.7|91416.9|91391.9|91427|91391.9|91414.6|91375.5|32
1644347770000|2022-02-08 19:16:10|91417.1|91392.1|91415.4|91390.4|91429.5|91393.5|91415.3|91378.8|32
1644347780000|2022-02-08 19:16:20|91415|91390|91426.9|91376.9|91426.9|91390.7|91411.2|91374.1|29
1644347790000|2022-02-08 19:16:30|91426.1|91376.1|91424.3|91374.3|91426.4|91388.9|91410.4|91373.2|23
1644347800000|2022-02-08 19:16:40|91424.2|91374.2|91422.7|91397.7|91434.3|91400.7|91413.8|91374.2|52
1644347810000|2022-02-08 19:16:50|91422.4|91397.4|91443|91393|91443.3|91397.4|91420.2|91382.7|63
1644347820000|2022-02-08 19:17:00|91442.5|91392.5|91459.3|91409.3|91460|91410|91442.2|91392.2|60
1644347830000|2022-02-08 19:17:10|91458.3|91408.3|91469.3|91419.3|91469.7|91419.7|91458.2|91408.2|58
1644347840000|2022-02-08 19:17:20|91469.5|91419.5|91467.8|91417.8|91469.7|91419.7|91467.6|91417.6|38
1644347850000|2022-02-08 19:17:30|91467.7|91417.7|91467.6|91417.6|91468.9|91418.9|91464.9|91414.9|48
1644347860000|2022-02-08 19:17:40|91467.8|91417.8|91467.1|91417.1|91468.7|91418.7|91467|91417|29
1644347870000|2022-02-08 19:17:50|91467.3|91417.3|91467.3|91417.3|91468.3|91418.3|91464.6|91414.6|34
1644347880000|2022-02-08 19:18:00|91467.1|91417.1|91468.1|91418.1|91469.1|91419.1|91466|91416|25
1644347890000|2022-02-08 19:18:10|91467.2|91417.2|91468.4|91418.4|91468.9|91418.9|91467|91417|39
1644347900000|2022-02-08 19:18:20|91468.5|91418.5|91468.2|91418.2|91468.7|91418.7|91467.6|91417.6|13
1644347910000|2022-02-08 19:18:30|91468.1|91418.1|91469.3|91419.3|91469.4|91419.4|91467.3|91417.3|26
1644347920000|2022-02-08 19:18:40|91469.4|91419.4|91469.1|91419.1|91472.9|91422.9|91468.4|91418.4|20
1644347930000|2022-02-08 19:18:50|91469.6|91419.6|91472.8|91422.8|91474.9|91424.9|91468.8|91418.8|32
1644347940000|2022-02-08 19:19:00|91472.3|91422.3|91473.1|91423.1|91473.8|91423.8|91472|91422|31
1644347950000|2022-02-08 19:19:10|91472.8|91422.8|91472.9|91422.9|91473.4|91423.4|91472.1|91422.1|21
1644347960000|2022-02-08 19:19:20|91473|91423|91468.7|91418.7|91473|91423|91466.5|91416.5|39
1644347970000|2022-02-08 19:19:30|91467.5|91417.5|91468.9|91418.9|91468.9|91418.9|91466.5|91416.5|28
1644347980000|2022-02-08 19:19:40|91469|91419|91467.4|91417.4|91469|91419|91467.4|91417.4|22
1644347990000|2022-02-08 19:19:50|91467.5|91417.5|91444.5|91394.5|91467.5|91417.5|91443.8|91393.8|44
1644348000000|2022-02-08 19:20:00|91448.8|91398.8|91450.2|91400.2|91450.4|91400.4|91444.9|91394.9|36
1644348010000|2022-02-08 19:20:10|91451.5|91401.5|91452.6|91402.6|91454.2|91404.2|91446.5|91396.5|26
1644348020000|2022-02-08 19:20:20|91453.4|91403.4|91453|91403|91455.5|91405.5|91452.1|91402.1|52
1644348030000|2022-02-08 19:20:30|91453.5|91403.5|91453.2|91403.2|91454.2|91404.2|91452.1|91402.1|26
1644348040000|2022-02-08 19:20:40|91453.4|91403.4|91452.4|91402.4|91453.8|91403.8|91452.3|91402.3|15
1644348050000|2022-02-08 19:20:50|91454.1|91404.1|91458.4|91408.4|91459.3|91409.3|91453|91403|59
1644348060000|2022-02-08 19:21:00|91457.5|91407.5|91457.1|91407.1|91458.3|91408.3|91456.4|91406.4|37
1644348070000|2022-02-08 19:21:10|91456.9|91406.9|91459.5|91409.5|91459.7|91409.7|91456.8|91406.8|35
1644348080000|2022-02-08 19:21:20|91459.7|91409.7|91459.6|91409.6|91460.6|91410.6|91459|91409|46
1644348090000|2022-02-08 19:21:30|91459.1|91409.1|91451.6|91401.6|91460.9|91410.9|91451.5|91401.5|49
1644348100000|2022-02-08 19:21:40|91452.1|91402.1|91451.8|91401.8|91453.9|91403.9|91444.7|91394.7|68
1644348110000|2022-02-08 19:21:50|91451.6|91401.6|91456|91406|91456|91406|91451.4|91401.4|30
1644348120000|2022-02-08 19:22:00|91453|91403|91451.6|91401.6|91454.5|91404.5|91451.5|91401.5|22
1644348130000|2022-02-08 19:22:10|91451.8|91401.8|91465.1|91415.1|91467.6|91417.6|91451.7|91401.7|52
1644348140000|2022-02-08 19:22:20|91465.4|91415.4|91462.6|91412.6|91466.3|91416.3|91460.5|91410.5|41
1644348150000|2022-02-08 19:22:30|91462.7|91412.7|91464.3|91414.3|91464.3|91414.3|91462|91412|22
1644348160000|2022-02-08 19:22:40|91464.5|91414.5|91463|91413|91464.6|91414.6|91462.9|91412.9|17
1644348170000|2022-02-08 19:22:50|91463.6|91413.6|91464.3|91414.3|91466.5|91416.5|91463.4|91413.4|25
1644348180000|2022-02-08 19:23:00|91464.7|91414.7|91464.8|91414.8|91465.9|91415.9|91464.5|91414.5|17
1644348190000|2022-02-08 19:23:10|91464.9|91414.9|91463.9|91413.9|91466|91416|91462.9|91412.9|25
1644348200000|2022-02-08 19:23:20|91464.6|91414.6|91465.3|91415.3|91465.3|91415.3|91463.8|91413.8|19
1644348210000|2022-02-08 19:23:30|91465.2|91415.2|91474|91424|91474|91424|91465.2|91415.2|35
1644348220000|2022-02-08 19:23:40|91473.6|91423.6|91474.3|91424.3|91474.3|91424.3|91473.1|91423.1|17
1644348230000|2022-02-08 19:23:50|91474.4|91424.4|91478|91428|91478|91428|91473|91423|17
1644348240000|2022-02-08 19:24:00|91478.1|91428.1|91478.7|91428.7|91479.4|91429.4|91476.1|91426.1|19
1644348250000|2022-02-08 19:24:10|91478.9|91428.9|91479|91429|91482.2|91443.3|91465.9|91428.3|31
1644348260000|2022-02-08 19:24:20|91479.1|91429.1|91479.5|91429.5|91479.5|91429.5|91478.4|91428.4|5
1644348270000|2022-02-08 19:24:30|91479.1|91429.1|91477|91427|91479.6|91429.6|91476.9|91426.9|12
1644348280000|2022-02-08 19:24:40|91477.2|91427.2|91479.7|91429.7|91481.2|91431.2|91475.1|91425.1|36
1644348290000|2022-02-08 19:24:50|91480.5|91430.5|91480.7|91430.7|91483.4|91433.4|91478.7|91428.7|21
1644348300000|2022-02-08 19:25:00|91480.4|91430.4|91482.2|91432.2|91483.8|91433.8|91479.6|91429.6|32
1644348310000|2022-02-08 19:25:10|91482.3|91432.3|91482.7|91432.7|91483.1|91433.1|91481.3|91431.3|37
1644348320000|2022-02-08 19:25:20|91482.8|91432.8|91484.8|91434.8|91485.5|91435.5|91482.5|91432.5|20
1644348330000|2022-02-08 19:25:30|91487.5|91437.5|91488.3|91438.3|91488.3|91438.3|91486.6|91436.6|26
1644348340000|2022-02-08 19:25:40|91491.2|91441.2|91490.4|91440.4|91492.5|91442.5|91489.7|91439.7|52
1644348350000|2022-02-08 19:25:50|91490.7|91440.7|91481.9|91431.9|91491.5|91441.5|91481.3|91431.3|40
1644348360000|2022-02-08 19:26:00|91482.2|91432.2|91478.3|91428.3|91482.5|91432.5|91476.1|91426.1|55
1644348370000|2022-02-08 19:26:10|91477.8|91427.8|91478.3|91428.3|91478.5|91428.5|91477.7|91427.7|19
1644348380000|2022-02-08 19:26:20|91477.8|91427.8|91476.7|91426.7|91477.8|91427.8|91475.6|91425.6|47
1644348390000|2022-02-08 19:26:30|91476.5|91426.5|91475.9|91425.9|91477.8|91427.8|91475.5|91425.5|35
1644348400000|2022-02-08 19:26:40|91476|91426|91475.6|91425.6|91477.1|91427.1|91474.1|91424.1|38
1644348410000|2022-02-08 19:26:50|91477.1|91427.1|91494.3|91444.3|91494.9|91444.9|91477.1|91427.1|42
1644348420000|2022-02-08 19:27:00|91494.9|91444.9|91496|91446|91497|91447|91493.9|91443.9|40
1644348430000|2022-02-08 19:27:10|91496.1|91446.1|91500.2|91450.2|91501.9|91451.9|91492.4|91442.4|60
1644348440000|2022-02-08 19:27:20|91500.5|91450.5|91502.9|91452.9|91503.1|91453.1|91500.5|91450.5|38
1644348450000|2022-02-08 19:27:30|91502.6|91452.6|91503.4|91453.4|91504|91454|91502.6|91452.6|27
1644348460000|2022-02-08 19:27:40|91502.1|91452.1|91502.5|91452.5|91503.8|91453.8|91501.2|91451.2|36
1644348470000|2022-02-08 19:27:50|91502.8|91452.8|91504.3|91454.3|91505.3|91455.3|91502.8|91452.8|23
1644348480000|2022-02-08 19:28:00|91504.6|91454.6|91507.5|91457.5|91507.5|91457.5|91500|91450|40
1644348490000|2022-02-08 19:28:10|91507.3|91457.3|91505.1|91455.1|91507.7|91457.7|91504.7|91454.7|44
1644348500000|2022-02-08 19:28:20|91504.9|91454.9|91508.4|91458.4|91508.5|91458.5|91504.9|91454.9|28
1644348510000|2022-02-08 19:28:30|91508.3|91458.3|91510.4|91460.4|91510.6|91460.6|91507.4|91457.4|34
1644348520000|2022-02-08 19:28:40|91509.7|91459.7|91497.6|91472.6|91513.2|91474.9|91497.6|91459.7|44
1644348530000|2022-02-08 19:28:50|91497.7|91472.7|91497.6|91472.6|91511.5|91472.9|91497.5|91459.7|34
1644348540000|2022-02-08 19:29:00|91498.1|91473.1|91498.9|91473.9|91499|91474|91497.1|91472.1|32
1644348550000|2022-02-08 19:29:10|91499|91474|91498.6|91473.6|91499.1|91474.1|91497.7|91472.7|26
1644348560000|2022-02-08 19:29:20|91498.7|91473.7|91493.1|91468.1|91508.1|91473.7|91493.1|91458|28
1644348570000|2022-02-08 19:29:30|91493.3|91468.3|91501.2|91451.2|91504.3|91468.8|91488.9|91450.6|35
1644348580000|2022-02-08 19:29:40|91500.6|91450.6|91500.5|91450.5|91502.4|91452.4|91500.4|91450.4|26
1644348590000|2022-02-08 19:29:50|91500.7|91450.7|91499.6|91449.6|91500.9|91450.9|91498.5|91448.5|34
1644348600000|2022-02-08 19:30:00|91500|91450|91494.3|91444.3|91500.1|91455.3|91480.2|91442.4|42
1644348610000|2022-02-08 19:30:10|91494.1|91444.1|91485.6|91435.6|91496.2|91446.2|91485.4|91435.4|61
1644348620000|2022-02-08 19:30:20|91485.5|91435.5|91488.8|91438.8|91488.8|91438.8|91482.9|91432.9|57
1644348630000|2022-02-08 19:30:30|91487.6|91437.6|91488.4|91438.4|91489.9|91439.9|91486.5|91436.5|43
1644348640000|2022-02-08 19:30:40|91488.7|91438.7|91489.9|91439.9|91490.2|91440.2|91488.7|91438.7|18
1644348650000|2022-02-08 19:30:50|91490.1|91440.1|91492.1|91442.1|91493.4|91443.4|91490.1|91440.1|30
1644348660000|2022-02-08 19:31:00|91492|91442|91490.1|91440.1|91492.4|91442.4|91489.1|91439.1|29
1644348670000|2022-02-08 19:31:10|91489.6|91439.6|91489.4|91439.4|91489.9|91439.9|91488.1|91438.1|22
1644348680000|2022-02-08 19:31:20|91489.1|91439.1|91490.9|91440.9|91491.3|91441.3|91489.1|91439.1|19
1644348690000|2022-02-08 19:31:30|91491|91441|91478.6|91453.6|91491.7|91454.4|91478.6|91440.8|20
1644348700000|2022-02-08 19:31:40|91478.5|91453.5|91476.2|91451.2|91489.8|91453.7|91474.8|91439.8|31
1644348710000|2022-02-08 19:31:50|91476.6|91451.6|91476.3|91451.3|91476.6|91451.6|91474.7|91449.7|24
1644348720000|2022-02-08 19:32:00|91476.5|91451.5|91474.4|91449.4|91487.4|91451.7|91474.4|91437.1|32
1644348730000|2022-02-08 19:32:10|91475|91450|91475.3|91450.3|91477.3|91452.3|91475|91450|11
1644348740000|2022-02-08 19:32:20|91475.6|91450.6|91479.9|91454.9|91490.3|91456.6|91475.6|91439.6|28
1644348750000|2022-02-08 19:32:30|91479.1|91454.1|91480.7|91455.7|91481.8|91456.8|91478.2|91453.2|26
1644348760000|2022-02-08 19:32:40|91480.2|91455.2|91497.1|91447.1|91497.6|91459.4|91479.9|91445.7|33
1644348770000|2022-02-08 19:32:50|91484.8|91459.8|91498.6|91448.6|91499.4|91460.5|91484.2|91447.3|39
1644348780000|2022-02-08 19:33:00|91498.2|91448.2|91498.3|91448.3|91498.7|91448.7|91497.1|91447.1|28
1644348790000|2022-02-08 19:33:10|91498.2|91448.2|91497.3|91447.3|91498.9|91448.9|91497.1|91447.1|19
1644348800000|2022-02-08 19:33:20|91497.7|91447.7|91499.8|91449.8|91499.8|91449.8|91497.7|91447.7|19
1644348810000|2022-02-08 19:33:30|91499.7|91449.7|91499.6|91449.6|91500|91450|91498.8|91448.8|25
1644348820000|2022-02-08 19:33:40|91499.2|91449.2|91497|91447|91499.2|91449.2|91496.9|91446.9|28
1644348830000|2022-02-08 19:33:50|91496.8|91446.8|91498.7|91448.7|91499.9|91449.9|91496.8|91446.8|31
1644348840000|2022-02-08 19:34:00|91498.9|91448.9|91499.9|91449.9|91500.8|91450.8|91498.9|91448.9|26
1644348850000|2022-02-08 19:34:10|91499.7|91449.7|91500.4|91450.4|91501|91451|91499.7|91449.7|21
1644348860000|2022-02-08 19:34:20|91500.5|91450.5|91486.6|91461.6|91500.5|91461.6|91486.6|91448.2|24
1644348870000|2022-02-08 19:34:30|91486.5|91461.5|91498.9|91448.9|91499.7|91461.5|91484.6|91448.1|25
1644348880000|2022-02-08 19:34:40|91499.1|91449.1|91497.4|91447.4|91499.1|91460.1|91484.8|91447.3|30
1644348890000|2022-02-08 19:34:50|91497.5|91447.5|91490.9|91440.9|91497.8|91447.8|91490|91440|24
1644348900000|2022-02-08 19:35:00|91489.9|91439.9|91485.8|91435.8|91489.9|91439.9|91485.1|91435.1|35
1644348910000|2022-02-08 19:35:10|91485.6|91435.6|91483.6|91433.6|91486.1|91436.1|91483.4|91433.4|30
1644348920000|2022-02-08 19:35:20|91483.4|91433.4|91476|91426|91484.9|91443.1|91468.1|91426|35
1644348930000|2022-02-08 19:35:30|91476.1|91426.1|91472.1|91422.1|91476.1|91426.1|91468.4|91418.4|49
1644348940000|2022-02-08 19:35:40|91472.3|91422.3|91477.1|91427.1|91479|91439|91464|91422.1|47
1644348950000|2022-02-08 19:35:50|91477|91427|91477.6|91427.6|91478|91428|91476.9|91426.9|17
1644348960000|2022-02-08 19:36:00|91477.4|91427.4|91473.1|91423.1|91478.7|91436.8|91460.6|91421.9|26
1644348970000|2022-02-08 19:36:10|91473.3|91423.3|91473.7|91423.7|91474.6|91424.6|91473.3|91423.3|26
1644348980000|2022-02-08 19:36:20|91473.5|91423.5|91471.7|91421.7|91473.5|91423.5|91470.2|91420.2|18
1644348990000|2022-02-08 19:36:30|91471.9|91421.9|91471.8|91421.8|91472.3|91422.3|91471.6|91421.6|20
1644349000000|2022-02-08 19:36:40|91473|91423|91473.6|91423.6|91473.9|91423.9|91471.8|91421.8|21
1644349010000|2022-02-08 19:36:50|91473.9|91423.9|91474.2|91424.2|91474.2|91424.2|91472.9|91422.9|25
1644349020000|2022-02-08 19:37:00|91473.8|91423.8|91476|91426|91476|91426|91472.8|91422.8|29
1644349030000|2022-02-08 19:37:10|91476.5|91426.5|91476.4|91426.4|91476.5|91426.5|91474|91424|26
1644349040000|2022-02-08 19:37:20|91475.8|91425.8|91476.2|91426.2|91476.6|91426.6|91475.8|91425.8|13
1644349050000|2022-02-08 19:37:30|91475.8|91425.8|91474.9|91424.9|91475.8|91425.8|91474.6|91424.6|18
1644349060000|2022-02-08 19:37:40|91474.7|91424.7|91474.4|91424.4|91475.1|91425.1|91474.1|91424.1|18
1644349070000|2022-02-08 19:37:50|91474.2|91424.2|91472.6|91422.6|91474.2|91424.2|91472.4|91422.4|23
1644349080000|2022-02-08 19:38:00|91472.5|91422.5|91471.3|91421.3|91473.7|91423.7|91470.8|91420.8|31
1644349090000|2022-02-08 19:38:10|91471.4|91421.4|91468.9|91418.9|91472|91422|91468.9|91418.9|24
1644349100000|2022-02-08 19:38:20|91469|91419|91453.8|91403.8|91469.5|91419.7|91440.4|91400.2|41
1644349110000|2022-02-08 19:38:30|91454.3|91404.3|91451.8|91401.8|91454.3|91404.3|91451.8|91401.8|28
1644349120000|2022-02-08 19:38:40|91452.1|91402.1|91451.4|91401.4|91453.1|91403.1|91450.7|91400.7|19
1644349130000|2022-02-08 19:38:50|91450.6|91400.6|91451.4|91401.4|91453.1|91403.1|91450.3|91400.3|24
1644349140000|2022-02-08 19:39:00|91451.7|91401.7|91459.3|91409.3|91459.4|91409.4|91451.7|91401.7|38
1644349150000|2022-02-08 19:39:10|91462.6|91412.6|91484.6|91434.6|91485|91435|91460.9|91410.9|71
1644349160000|2022-02-08 19:39:20|91484.4|91434.4|91491.3|91441.3|91491.5|91441.5|91484.4|91434.4|48
1644349170000|2022-02-08 19:39:30|91491.5|91441.5|91492|91442|91492.8|91442.8|91491.5|91441.5|39
1644349180000|2022-02-08 19:39:40|91491.9|91441.9|91497.7|91447.7|91498.6|91448.6|91491.7|91441.7|53
1644349190000|2022-02-08 19:39:50|91497.1|91447.1|91492.2|91442.2|91497.1|91447.1|91490.6|91440.6|39
1644349200000|2022-02-08 19:40:00|91492.5|91442.5|91495.6|91445.6|91496.3|91446.3|91492|91442|44
1644349210000|2022-02-08 19:40:10|91495.3|91445.3|91495.4|91445.4|91495.5|91445.5|91494.8|91444.8|28
1644349220000|2022-02-08 19:40:20|91495.7|91445.7|91496.5|91446.5|91496.9|91446.9|91495.2|91445.2|25
1644349230000|2022-02-08 19:40:30|91496.4|91446.4|91496.4|91446.4|91496.6|91446.6|91495.8|91445.8|30
1644349240000|2022-02-08 19:40:40|91495.8|91445.8|91493.7|91443.7|91495.8|91445.8|91490.3|91440.3|44
1644349250000|2022-02-08 19:40:50|91493.3|91443.3|91481.6|91431.6|91493.8|91443.8|91480.2|91430.2|54
1644349260000|2022-02-08 19:41:00|91481.5|91431.5|91482.9|91432.9|91484.9|91434.9|91481.2|91431.2|43
1644349270000|2022-02-08 19:41:10|91482.7|91432.7|91482.1|91432.1|91484.5|91434.5|91481.5|91431.5|41
1644349280000|2022-02-08 19:41:20|91482.2|91432.2|91481.7|91431.7|91484.6|91434.6|91481.3|91431.3|43
1644349290000|2022-02-08 19:41:30|91482.4|91432.4|91482.3|91432.3|91482.5|91432.5|91478.5|91428.5|47
1644349300000|2022-02-08 19:41:40|91482.5|91432.5|91486.6|91436.6|91486.6|91436.6|91482.5|91432.5|33
1644349310000|2022-02-08 19:41:50|91486.9|91436.9|91487.5|91437.5|91488.4|91438.4|91486|91436|38
1644349320000|2022-02-08 19:42:00|91487.6|91437.6|91492.6|91442.6|91493.3|91443.3|91487.6|91437.6|32
1644349330000|2022-02-08 19:42:10|91492.5|91442.5|91492.9|91442.9|91493.9|91443.9|91492.1|91442.1|20
1644349340000|2022-02-08 19:42:20|91492.7|91442.7|91494.9|91444.9|91496.9|91446.9|91492.6|91442.6|34
1644349350000|2022-02-08 19:42:30|91494.5|91444.5|91494.6|91444.6|91495.7|91445.7|91493.8|91443.8|18
1644349360000|2022-02-08 19:42:40|91494.3|91444.3|91495.5|91445.5|91496.7|91446.7|91493.9|91443.9|18
1644349370000|2022-02-08 19:42:50|91495.8|91445.8|91495.6|91445.6|91496.8|91446.8|91495|91445|17
1644349380000|2022-02-08 19:43:00|91496.2|91446.2|91503.4|91453.4|91504|91454|91495.3|91445.3|44
1644349390000|2022-02-08 19:43:10|91503.8|91453.8|91502.6|91452.6|91504.1|91454.1|91502.2|91452.2|28
1644349400000|2022-02-08 19:43:20|91502.5|91452.5|91505.3|91455.3|91506|91456|91502.2|91452.2|26
1644349410000|2022-02-08 19:43:30|91505.4|91455.4|91513.2|91463.2|91513.2|91463.2|91505.2|91455.2|37
1644349420000|2022-02-08 19:43:40|91514.5|91464.5|91518.8|91468.8|91519.1|91469.1|91514.1|91464.1|37
1644349430000|2022-02-08 19:43:50|91518.7|91468.7|91517.3|91467.3|91521.2|91471.2|91515.6|91465.6|40
1644349440000|2022-02-08 19:44:00|91517.4|91467.4|91517|91467|91518.5|91468.5|91516.5|91466.5|46
1644349450000|2022-02-08 19:44:10|91516.8|91466.8|91515|91465|91518.7|91468.7|91513.7|91463.7|45
1644349460000|2022-02-08 19:44:20|91514.9|91464.9|91516|91466|91517.6|91467.6|91514.4|91464.4|40
1644349470000|2022-02-08 19:44:30|91516.8|91466.8|91520.4|91470.4|91520.4|91470.4|91516.8|91466.8|35
1644349480000|2022-02-08 19:44:40|91520.3|91470.3|91520.9|91470.9|91521.3|91471.3|91520.2|91470.2|29
1644349490000|2022-02-08 19:44:50|91520.7|91470.7|91522.5|91472.5|91522.5|91472.5|91520.6|91470.6|28
1644349500000|2022-02-08 19:45:00|91522.7|91472.7|91520.7|91470.7|91522.7|91472.7|91519.8|91469.8|24
1644349510000|2022-02-08 19:45:10|91520.2|91470.2|91519.8|91469.8|91520.5|91470.5|91519.2|91469.2|20
1644349520000|2022-02-08 19:45:20|91519.7|91469.7|91516.8|91466.8|91519.7|91469.7|91514|91464|27
1644349530000|2022-02-08 19:45:30|91516.9|91466.9|91519.9|91469.9|91519.9|91469.9|91516.9|91466.9|19
1644349540000|2022-02-08 19:45:40|91519.7|91469.7|91517.7|91467.7|91521.4|91471.4|91517.7|91467.7|18
1644349550000|2022-02-08 19:45:50|91518.2|91468.2|91525.1|91475.1|91525.1|91475.1|91517.6|91467.6|40
1644349560000|2022-02-08 19:46:00|91524.7|91474.7|91532.6|91482.6|91535.4|91485.4|91523.8|91473.8|48
1644349570000|2022-02-08 19:46:10|91532.9|91482.9|91532.9|91482.9|91534.5|91484.5|91532.5|91482.5|30
1644349580000|2022-02-08 19:46:20|91533.1|91483.1|91538.5|91488.5|91546.8|91496.8|91533.1|91483.1|37
1644349590000|2022-02-08 19:46:30|91538.9|91488.9|91538.3|91488.3|91540.4|91490.4|91534.4|91484.4|53
1644349600000|2022-02-08 19:46:40|91537.3|91487.3|91539.3|91489.3|91539.4|91489.4|91536.9|91486.9|38
1644349610000|2022-02-08 19:46:50|91539.4|91489.4|91549.6|91499.6|91550.3|91500.3|91537.6|91487.6|45
1644349620000|2022-02-08 19:47:00|91548.8|91498.8|91559.7|91509.7|91561.2|91511.2|91528.5|91497.6|65
1644349630000|2022-02-08 19:47:10|91559.8|91509.8|91560.3|91510.3|91562.3|91512.3|91559.8|91509.8|34
1644349640000|2022-02-08 19:47:20|91560.6|91510.6|91560.3|91510.3|91561.3|91511.3|91560.2|91510.2|23
1644349650000|2022-02-08 19:47:30|91560|91510|91562.2|91512.2|91563.1|91513.1|91560|91510|20
1644349660000|2022-02-08 19:47:40|91562.4|91512.4|91562.7|91512.7|91563.1|91513.1|91562|91512|20
1644349670000|2022-02-08 19:47:50|91562.8|91512.8|91583|91533|91584.4|91534.4|91561.7|91511.7|50
1644349680000|2022-02-08 19:48:00|91583.9|91533.9|91550.1|91500.1|91585.2|91535.2|91550.1|91500.1|67
1644349690000|2022-02-08 19:48:10|91549.1|91499.1|91537.2|91487.2|91549.2|91499.2|91536.5|91486.5|71
1644349700000|2022-02-08 19:48:20|91536.3|91486.3|91540.9|91490.9|91541.8|91491.8|91536.3|91486.3|62
1644349710000|2022-02-08 19:48:30|91540.4|91490.4|91541.7|91491.7|91542.6|91492.6|91540.4|91490.4|31
1644349720000|2022-02-08 19:48:40|91541.9|91491.9|91549.9|91499.9|91550.9|91500.9|91540.6|91490.6|52
1644349730000|2022-02-08 19:48:50|91550.4|91500.4|91550.5|91500.5|91551.5|91501.5|91549.2|91499.2|29
1644349740000|2022-02-08 19:49:00|91550.2|91500.2|91547.6|91497.6|91551.4|91501.4|91547|91497|36
1644349750000|2022-02-08 19:49:10|91546.4|91496.4|91545.6|91495.6|91547.7|91497.7|91544|91494|41
1644349760000|2022-02-08 19:49:20|91547|91497|91545.5|91495.5|91547.6|91497.6|91543.2|91493.2|33
1644349770000|2022-02-08 19:49:30|91545.6|91495.6|91541.7|91491.7|91546|91496|91541.7|91491.7|45
1644349780000|2022-02-08 19:49:40|91541.6|91491.6|91540.6|91490.6|91542.6|91492.6|91539.9|91489.9|32
1644349790000|2022-02-08 19:49:50|91540.9|91490.9|91541.5|91491.5|91544.1|91494.1|91539.2|91489.2|41
1644349800000|2022-02-08 19:50:00|91541.7|91491.7|91541.6|91491.6|91542.9|91492.9|91539.8|91489.8|45
1644349810000|2022-02-08 19:50:10|91541.4|91491.4|91540.5|91490.5|91543.6|91493.6|91540.5|91490.5|28
1644349820000|2022-02-08 19:50:20|91539.1|91489.1|91539|91489|91542.1|91492.1|91537.6|91487.6|50
1644349830000|2022-02-08 19:50:30|91538.6|91488.6|91541.8|91491.8|91545.4|91495.4|91537.3|91487.3|51
1644349840000|2022-02-08 19:50:40|91541.6|91491.6|91543.2|91493.2|91543.4|91493.4|91541.4|91491.4|40
1644349850000|2022-02-08 19:50:50|91543.6|91493.6|91544.5|91494.5|91546.3|91496.3|91543.1|91493.1|43
1644349860000|2022-02-08 19:51:00|91544.2|91494.2|91538.6|91488.6|91547.6|91497.6|91537.8|91487.8|62
1644349870000|2022-02-08 19:51:10|91538.4|91488.4|91537|91487|91539.8|91489.8|91536.7|91486.7|43
1644349880000|2022-02-08 19:51:20|91538.5|91488.5|91539|91489|91541.7|91491.7|91536.7|91486.7|51
1644349890000|2022-02-08 19:51:30|91538.8|91488.8|91544.1|91494.1|91546|91507.2|91530.8|91487.8|57
1644349900000|2022-02-08 19:51:40|91543.8|91493.8|91543.6|91493.6|91544.6|91494.6|91542|91492|42
1644349910000|2022-02-08 19:51:50|91543.3|91493.3|91548.3|91498.3|91550.5|91510.1|91533|91493.3|43
1644349920000|2022-02-08 19:52:00|91547.7|91497.7|91550.3|91500.3|91550.3|91500.3|91547.2|91497.2|53
1644349930000|2022-02-08 19:52:10|91550|91500|91549.6|91499.6|91553|91503|91547.4|91497.4|44
1644349940000|2022-02-08 19:52:20|91549.7|91499.7|91549.2|91499.2|91549.7|91499.7|91548.2|91498.2|34
1644349950000|2022-02-08 19:52:30|91549.4|91499.4|91553.6|91503.6|91555.1|91517.8|91538|91498.6|64
1644349960000|2022-02-08 19:52:40|91553.2|91503.2|91552.7|91502.7|91555|91505|91552|91502|57
1644349970000|2022-02-08 19:52:50|91552.5|91502.5|91540.1|91490.1|91553.3|91503.3|91539.5|91489.5|45
1644349980000|2022-02-08 19:53:00|91541.3|91491.3|91538.3|91488.3|91546|91496|91537.2|91487.2|63
1644349990000|2022-02-08 19:53:10|91538.6|91488.6|91530.5|91480.5|91538.7|91488.7|91527.5|91477.5|59
1644350000000|2022-02-08 19:53:20|91530.7|91480.7|91529.8|91479.8|91530.7|91480.7|91528.8|91478.8|28
1644350010000|2022-02-08 19:53:30|91530.6|91480.6|91529.2|91479.2|91530.6|91480.6|91528.2|91478.2|42
1644350020000|2022-02-08 19:53:40|91529.9|91479.9|91527|91477|91529.9|91479.9|91520.2|91470.2|66
1644350030000|2022-02-08 19:53:50|91527.3|91477.3|91527.8|91477.8|91529.3|91479.3|91527.1|91477.1|37
1644350040000|2022-02-08 19:54:00|91527.6|91477.6|91527.4|91477.4|91528.2|91478.2|91526.1|91476.1|23
1644350050000|2022-02-08 19:54:10|91527.2|91477.2|91525.3|91475.3|91528|91478|91525.3|91475.3|27
1644350060000|2022-02-08 19:54:20|91525.4|91475.4|91520.9|91470.9|91527.9|91486.8|91509.4|91470.9|45
1644350070000|2022-02-08 19:54:30|91520.4|91470.4|91519.8|91469.8|91522|91472|91519.5|91469.5|33
1644350080000|2022-02-08 19:54:40|91519.5|91469.5|91517.4|91467.4|91520.2|91470.2|91517.3|91467.3|34
1644350090000|2022-02-08 19:54:50|91517.3|91467.3|91513.9|91463.9|91518.2|91468.2|91513.5|91463.5|33
1644350100000|2022-02-08 19:55:00|91514.1|91464.1|91502.6|91452.6|91514.1|91464.1|91502.4|91452.4|44
1644350110000|2022-02-08 19:55:10|91502.9|91452.9|91504.3|91454.3|91504.8|91454.8|91502.5|91452.5|31
1644350120000|2022-02-08 19:55:20|91504.1|91454.1|91495.6|91445.6|91504.2|91454.2|91495.6|91445.6|33
1644350130000|2022-02-08 19:55:30|91494.9|91444.9|91498.4|91448.4|91499|91449|91494.7|91444.7|26
1644350140000|2022-02-08 19:55:40|91498.3|91448.3|91502.1|91452.1|91502.1|91452.1|91498|91448|35
1644350150000|2022-02-08 19:55:50|91502.5|91452.5|91503.3|91453.3|91503.6|91453.6|91501.5|91451.5|33
1644350160000|2022-02-08 19:56:00|91503.2|91453.2|91506.2|91456.2|91507.3|91457.3|91503.2|91453.2|49
1644350170000|2022-02-08 19:56:10|91506.6|91456.6|91508.9|91458.9|91508.9|91471.4|91494.9|91454.8|30
1644350180000|2022-02-08 19:56:20|91509|91459|91504.8|91454.8|91510.4|91460.4|91503.4|91453.4|25
1644350190000|2022-02-08 19:56:30|91504.4|91454.4|91507.5|91457.5|91507.5|91457.5|91503.3|91453.3|49
1644350200000|2022-02-08 19:56:40|91507.4|91457.4|91508.9|91458.9|91509.9|91459.9|91505.7|91455.7|41
1644350210000|2022-02-08 19:56:50|91509.9|91459.9|91496.6|91471.6|91510|91471.8|91493.2|91457.6|43
1644350220000|2022-02-08 19:57:00|91496.9|91471.9|91498.1|91473.1|91498.8|91473.8|91495.6|91470.6|37
1644350230000|2022-02-08 19:57:10|91498|91473|91494.6|91469.6|91506.3|91473.3|91492.6|91454.4|43
1644350240000|2022-02-08 19:57:20|91493.2|91468.2|91524.9|91474.9|91524.9|91480.7|91492.8|91467.8|66
1644350250000|2022-02-08 19:57:30|91524.2|91474.2|91538.5|91488.5|91538.5|91500|91523.9|91473.9|49
1644350260000|2022-02-08 19:57:40|91538.2|91488.2|91531.1|91481.1|91542|91504.3|91520.7|91481.1|49
1644350270000|2022-02-08 19:57:50|91531.6|91481.6|91527.6|91477.6|91533.6|91483.6|91527.6|91477.6|47
1644350280000|2022-02-08 19:58:00|91527.5|91477.5|91534.3|91484.3|91535.3|91485.3|91527.5|91477.5|56
1644350290000|2022-02-08 19:58:10|91534.8|91484.8|91555.5|91505.5|91555.7|91505.7|91534.8|91484.8|64
1644350300000|2022-02-08 19:58:20|91554.5|91504.5|91554.7|91504.7|91556.3|91506.3|91554.1|91504.1|46
1644350310000|2022-02-08 19:58:30|91554.6|91504.6|91566.5|91516.5|91568.1|91518.1|91553.7|91503.7|58
1644350320000|2022-02-08 19:58:40|91567.1|91517.1|91547|91497|91567.1|91517.1|91546.9|91496.9|57
1644350330000|2022-02-08 19:58:50|91547.4|91497.4|91547.1|91497.1|91548|91498|91546|91496|29
1644350340000|2022-02-08 19:59:00|91547.2|91497.2|91551.6|91501.6|91553.6|91516.8|91537.2|91496.2|62
1644350350000|2022-02-08 19:59:10|91550.2|91500.2|91547.5|91497.5|91551.1|91512|91535.1|91497.4|62
1644350360000|2022-02-08 19:59:20|91547.8|91497.8|91544.3|91494.3|91547.8|91497.8|91544.3|91494.3|41
1644350370000|2022-02-08 19:59:30|91544.1|91494.1|91542.7|91492.7|91545.7|91495.7|91541.5|91491.5|45
1644350380000|2022-02-08 19:59:40|91542.6|91492.6|91537.4|91487.4|91545.2|91510.7|91525.4|91485.5|59
1644350390000|2022-02-08 19:59:50|91536.9|91486.9|91510.1|91460.1|91536.9|91486.9|91497.2|91459.2|73
1644350400000|2022-02-08 20:00:00|91512.1|91462.1|91517.6|91467.6|91519.3|91469.3|91512.1|91462.1|54
1644350410000|2022-02-08 20:00:10|91517.5|91467.5|91520.1|91470.1|91520.7|91470.7|91516.2|91466.2|46
1644350420000|2022-02-08 20:00:20|91520.3|91470.3|91523.7|91473.7|91524.3|91474.3|91520.3|91470.3|44
1644350430000|2022-02-08 20:00:30|91523.8|91473.8|91518.9|91468.9|91526|91476|91517.6|91467.6|42
1644350440000|2022-02-08 20:00:40|91519.3|91469.3|91521.5|91471.5|91522.1|91472.1|91518.3|91468.3|55
1644350450000|2022-02-08 20:00:50|91521.6|91471.6|91520.5|91470.5|91521.8|91471.8|91520.5|91470.5|23
1644350460000|2022-02-08 20:01:00|91520.7|91470.7|91513.3|91463.3|91520.7|91476.1|91501|91462.9|49
1644350470000|2022-02-08 20:01:10|91513.5|91463.5|91508.8|91458.8|91513.9|91463.9|91508.2|91458.2|36
1644350480000|2022-02-08 20:01:20|91508.7|91458.7|91508.6|91458.6|91509.7|91459.7|91508.2|91458.2|36
1644350490000|2022-02-08 20:01:30|91508.8|91458.8|91512.1|91462.1|91512.1|91462.1|91506.2|91456.2|38
1644350500000|2022-02-08 20:01:40|91512.3|91462.3|91501.4|91476.4|91514.4|91477.2|91500.5|91462.3|40
1644350510000|2022-02-08 20:01:50|91513.5|91463.5|91507.5|91457.5|91513.8|91472.4|91497|91457|54
1644350520000|2022-02-08 20:02:00|91507|91457|91502.9|91452.9|91507.5|91457.5|91500.7|91450.7|40
1644350530000|2022-02-08 20:02:10|91502.4|91452.4|91498.6|91448.6|91502.7|91452.7|91497.4|91447.4|48
1644350540000|2022-02-08 20:02:20|91498.9|91448.9|91502.5|91452.5|91503.4|91453.4|91498.5|91448.5|52
1644350550000|2022-02-08 20:02:30|91501.9|91451.9|91509.1|91459.1|91511.7|91477.2|91499.8|91451.9|59
1644350560000|2022-02-08 20:02:40|91508.8|91458.8|91507.9|91457.9|91510.2|91460.2|91505.7|91455.7|47
1644350570000|2022-02-08 20:02:50|91506.9|91456.9|91498|91473|91506.9|91474|91495.4|91454.8|52
1644350580000|2022-02-08 20:03:00|91498.3|91473.3|91508.1|91458.1|91510|91473.3|91497.2|91457.1|32
1644350590000|2022-02-08 20:03:10|91508.2|91458.2|91509.7|91459.7|91509.7|91472|91492.8|91454.6|46
1644350600000|2022-02-08 20:03:20|91509.6|91459.6|91509.7|91459.7|91512.4|91462.4|91509.2|91459.2|48
1644350610000|2022-02-08 20:03:30|91509.4|91459.4|91508.7|91458.7|91510.5|91460.5|91505.9|91455.9|48
1644350620000|2022-02-08 20:03:40|91509.3|91459.3|91506.7|91456.7|91509.9|91459.9|91506.7|91456.7|42
1644350630000|2022-02-08 20:03:50|91505.9|91455.9|91506.7|91456.7|91508|91458|91505.1|91455.1|39
1644350640000|2022-02-08 20:04:00|91506.6|91456.6|91507.1|91457.1|91508.6|91458.6|91503.5|91453.5|41
1644350650000|2022-02-08 20:04:10|91507|91457|91506.5|91456.5|91507.1|91457.1|91506|91456|39
1644350660000|2022-02-08 20:04:20|91506.4|91456.4|91511.8|91461.8|91511.8|91473.4|91496.8|91456.2|40
1644350670000|2022-02-08 20:04:30|91512|91462|91509.4|91459.4|91512|91462|91509.1|91459.1|32
1644350680000|2022-02-08 20:04:40|91509.7|91459.7|91506.1|91456.1|91510|91468.6|91492|91456|21
1644350690000|2022-02-08 20:04:50|91504.3|91454.3|91499.8|91449.8|91505.1|91462.6|91487.3|91448.4|43
1644350700000|2022-02-08 20:05:00|91500|91450|91494.9|91444.9|91502.8|91452.8|91494.9|91444.9|48
1644350710000|2022-02-08 20:05:10|91495.3|91445.3|91488.6|91438.6|91495.7|91445.7|91487.1|91437.1|59
1644350720000|2022-02-08 20:05:20|91488.8|91438.8|91488|91438|91489.8|91439.8|91487|91437|46
1644350730000|2022-02-08 20:05:30|91488.3|91438.3|91489.5|91439.5|91490.8|91440.8|91488.3|91438.3|40
1644350740000|2022-02-08 20:05:40|91489.8|91439.8|91484.3|91434.3|91490.2|91440.2|91484.1|91434.1|47
1644350750000|2022-02-08 20:05:50|91484.5|91434.5|91485.2|91435.2|91486.8|91436.8|91483.1|91433.1|55
1644350760000|2022-02-08 20:06:00|91485|91435|91482.7|91432.7|91487.1|91446.3|91470.9|91432.7|57
1644350770000|2022-02-08 20:06:10|91482.6|91432.6|91481.9|91431.9|91483|91433|91479.5|91429.5|51
1644350780000|2022-02-08 20:06:20|91482.1|91432.1|91481.7|91431.7|91482.4|91432.4|91481.7|91431.7|24
1644350790000|2022-02-08 20:06:30|91482|91432|91481.9|91431.9|91482.2|91432.2|91481.6|91431.6|16
1644350800000|2022-02-08 20:06:40|91482.1|91432.1|91482.3|91432.3|91482.7|91432.7|91480.8|91430.8|23
1644350810000|2022-02-08 20:06:50|91481.7|91431.7|91481.1|91431.1|91482.3|91432.3|91480.9|91430.9|25
1644350820000|2022-02-08 20:07:00|91481.2|91431.2|91478.1|91428.1|91481.5|91441.3|91464.6|91425.9|38
1644350830000|2022-02-08 20:07:10|91478.2|91428.2|91480.6|91430.6|91480.6|91430.6|91478.2|91428.2|31
1644350840000|2022-02-08 20:07:20|91480.7|91430.7|91479.9|91429.9|91480.8|91430.8|91479.9|91429.9|35
1644350850000|2022-02-08 20:07:30|91479.7|91429.7|91478.7|91428.7|91480.1|91430.1|91477.7|91427.7|23
1644350860000|2022-02-08 20:07:40|91478.8|91428.8|91477.7|91427.7|91480.3|91430.3|91477.6|91427.6|23
1644350870000|2022-02-08 20:07:50|91477.8|91427.8|91474.7|91424.7|91478.1|91428.1|91473.4|91423.4|41
1644350880000|2022-02-08 20:08:00|91474|91424|91474.2|91424.2|91477.5|91427.5|91473|91423|42
1644350890000|2022-02-08 20:08:10|91474.5|91424.5|91459.9|91434.9|91474.9|91436.2|91459.9|91421.1|43
1644350900000|2022-02-08 20:08:20|91460.3|91435.3|91454|91429|91471.3|91437.3|91453.6|91418.7|73
1644350910000|2022-02-08 20:08:30|91466.3|91416.3|91463.6|91413.6|91466.8|91416.8|91463.5|91413.5|45
1644350920000|2022-02-08 20:08:40|91463.8|91413.8|91464.5|91414.5|91465.6|91415.6|91463.8|91413.8|28
1644350930000|2022-02-08 20:08:50|91464.4|91414.4|91465|91415|91465.4|91415.4|91463.9|91413.9|27
1644350940000|2022-02-08 20:09:00|91465.1|91415.1|91464.3|91414.3|91465.6|91415.6|91463.9|91413.9|41
1644350950000|2022-02-08 20:09:10|91464.5|91414.5|91466.2|91416.2|91466.2|91416.2|91464|91414|32
1644350960000|2022-02-08 20:09:20|91464.8|91414.8|91464.3|91414.3|91464.8|91414.8|91464.1|91414.1|26
1644350970000|2022-02-08 20:09:30|91464.2|91414.2|91464.7|91414.7|91465|91415|91464.2|91414.2|21
1644350980000|2022-02-08 20:09:40|91464.5|91414.5|91437.7|91412.7|91464.5|91421.1|91437.3|91405.9|46
1644350990000|2022-02-08 20:09:50|91437.8|91412.8|91458.8|91408.8|91458.8|91420|91437.2|91400.3|49
1644351000000|2022-02-08 20:10:00|91458.9|91408.9|91456.7|91406.7|91458.9|91408.9|91455.3|91405.3|30
1644351010000|2022-02-08 20:10:10|91456.9|91406.9|91452.3|91402.3|91457.1|91407.1|91450.8|91400.8|57
1644351020000|2022-02-08 20:10:20|91452.1|91402.1|91453|91403|91454.5|91404.5|91450.7|91400.7|37
1644351030000|2022-02-08 20:10:30|91452.9|91402.9|91451|91401|91453.1|91403.1|91449.7|91399.7|49
1644351040000|2022-02-08 20:10:40|91451.3|91401.3|91448.7|91398.7|91451.7|91401.7|91447.5|91397.5|44
1644351050000|2022-02-08 20:10:50|91449.1|91399.1|91448.4|91398.4|91449.1|91399.1|91447.7|91397.7|21
1644351060000|2022-02-08 20:11:00|91448.9|91398.9|91443.9|91393.9|91449|91399|91442.9|91392.9|43
1644351070000|2022-02-08 20:11:10|91443.8|91393.8|91448.4|91398.4|91448.5|91398.5|91443.8|91393.8|52
1644351080000|2022-02-08 20:11:20|91447.3|91397.3|91443.9|91393.9|91447.5|91397.5|91443.6|91393.6|50
1644351090000|2022-02-08 20:11:30|91443.8|91393.8|91447.2|91397.2|91447.2|91397.2|91443.6|91393.6|38
1644351100000|2022-02-08 20:11:40|91446.9|91396.9|91446.1|91396.1|91448.9|91398.9|91446.1|91396.1|42
1644351110000|2022-02-08 20:11:50|91446|91396|91444.7|91394.7|91449.7|91399.7|91444.7|91394.7|44
1644351120000|2022-02-08 20:12:00|91445.1|91395.1|91443.7|91393.7|91445.6|91395.6|91443.5|91393.5|37
1644351130000|2022-02-08 20:12:10|91443.4|91393.4|91442.8|91392.8|91444.8|91394.8|91442.8|91392.8|43
1644351140000|2022-02-08 20:12:20|91442.9|91392.9|91439.6|91389.6|91443.4|91393.4|91438.9|91388.9|40
1644351150000|2022-02-08 20:12:30|91439.8|91389.8|91440.9|91390.9|91442.4|91392.4|91439.5|91389.5|30
1644351160000|2022-02-08 20:12:40|91441|91391|91442.8|91392.8|91442.8|91392.8|91441|91391|29
1644351170000|2022-02-08 20:12:50|91443.2|91393.2|91445.4|91395.4|91445.9|91395.9|91443.2|91393.2|42
1644351180000|2022-02-08 20:13:00|91445.1|91395.1|91446.3|91396.3|91447.3|91397.3|91444.3|91394.3|42
1644351190000|2022-02-08 20:13:10|91447|91397|91444.9|91394.9|91447.3|91397.3|91444.7|91394.7|32
1644351200000|2022-02-08 20:13:20|91445.4|91395.4|91444.6|91394.6|91445.6|91395.6|91443.6|91393.6|42
1644351210000|2022-02-08 20:13:30|91444.2|91394.2|91445.6|91395.6|91445.8|91395.8|91442.6|91392.6|45
1644351220000|2022-02-08 20:13:40|91445.8|91395.8|91445.3|91395.3|91446.4|91396.4|91444.7|91394.7|35
1644351230000|2022-02-08 20:13:50|91446|91396|91442.6|91392.6|91446.5|91396.5|91442.4|91392.4|44
1644351240000|2022-02-08 20:14:00|91442.7|91392.7|91441.3|91391.3|91443.2|91393.2|91439.5|91389.5|44
1644351250000|2022-02-08 20:14:10|91441.2|91391.2|91441.4|91391.4|91443.3|91393.3|91441.2|91391.2|40
1644351260000|2022-02-08 20:14:20|91441.8|91391.8|91441|91391|91441.9|91391.9|91440.2|91390.2|36
1644351270000|2022-02-08 20:14:30|91440.8|91390.8|91441.2|91391.2|91444.2|91394.2|91440.8|91390.8|38
1644351280000|2022-02-08 20:14:40|91440.7|91390.7|91438.4|91388.4|91440.8|91390.8|91437.4|91387.4|43
1644351290000|2022-02-08 20:14:50|91437.7|91387.7|91436.9|91386.9|91438.2|91388.2|91436.5|91386.5|31
1644351300000|2022-02-08 20:15:00|91436.8|91386.8|91441.2|91391.2|91443.7|91393.7|91436.7|91386.7|45
1644351310000|2022-02-08 20:15:10|91440.9|91390.9|91442.2|91392.2|91442.2|91392.2|91440.6|91390.6|29
1644351320000|2022-02-08 20:15:20|91442.1|91392.1|91441.3|91391.3|91442.3|91392.3|91439.5|91389.5|45
1644351330000|2022-02-08 20:15:30|91442.1|91392.1|91442.2|91392.2|91442.2|91392.2|91440.5|91390.5|22
1644351340000|2022-02-08 20:15:40|91441.9|91391.9|91440.7|91390.7|91442.5|91392.5|91440.6|91390.6|28
1644351350000|2022-02-08 20:15:50|91440.3|91390.3|91439.5|91389.5|91441.5|91391.5|91437.1|91387.1|50
1644351360000|2022-02-08 20:16:00|91437.5|91387.5|91440.7|91390.7|91442.8|91392.8|91437.2|91387.2|42
1644351370000|2022-02-08 20:16:10|91440.4|91390.4|91433.9|91383.9|91441.8|91391.8|91432.8|91382.8|33
1644351380000|2022-02-08 20:16:20|91434.2|91384.2|91434.2|91384.2|91435.3|91385.3|91431.9|91381.9|47
1644351390000|2022-02-08 20:16:30|91433.6|91383.6|91432.7|91382.7|91435.7|91385.7|91432.6|91382.6|35
1644351400000|2022-02-08 20:16:40|91434|91384|91434.5|91384.5|91436.6|91386.6|91432.8|91382.8|45
1644351410000|2022-02-08 20:16:50|91436|91386|91435.2|91385.2|91436.2|91386.2|91434.8|91384.8|44
1644351420000|2022-02-08 20:17:00|91435.3|91385.3|91435.3|91385.3|91435.7|91385.7|91432|91382|42
1644351430000|2022-02-08 20:17:10|91435.6|91385.6|91431.3|91381.3|91435.6|91385.6|91431.3|91381.3|40
1644351440000|2022-02-08 20:17:20|91431.4|91381.4|91440.4|91390.4|91443.8|91393.8|91431.4|91381.4|41
1644351450000|2022-02-08 20:17:30|91443.9|91393.9|91446.2|91396.2|91446.2|91396.2|91442.2|91392.2|51
1644351460000|2022-02-08 20:17:40|91445.8|91395.8|91449.6|91399.6|91449.8|91399.8|91445.8|91395.8|46
1644351470000|2022-02-08 20:17:50|91449.7|91399.7|91453|91403|91453|91403|91449.4|91399.4|46
1644351480000|2022-02-08 20:18:00|91453.1|91403.1|91451.2|91401.2|91453.6|91403.6|91448.9|91398.9|43
1644351490000|2022-02-08 20:18:10|91451.4|91401.4|91446.9|91396.9|91451.4|91401.4|91446.5|91396.5|36
1644351500000|2022-02-08 20:18:20|91446.7|91396.7|91449.1|91399.1|91449.5|91399.5|91446.7|91396.7|42
1644351510000|2022-02-08 20:18:30|91449.2|91399.2|91449|91399|91450.1|91400.1|91446.9|91396.9|42
1644351520000|2022-02-08 20:18:40|91448.5|91398.5|91448|91398|91451.9|91401.9|91447.3|91397.3|48
1644351530000|2022-02-08 20:18:50|91447.6|91397.6|91448.7|91398.7|91451.1|91401.1|91447.2|91397.2|64
1644351540000|2022-02-08 20:19:00|91448.9|91398.9|91447.3|91397.3|91449.5|91399.5|91446.7|91396.7|46
1644351550000|2022-02-08 20:19:10|91447.4|91397.4|91447|91397|91448.7|91398.7|91446.5|91396.5|47
1644351560000|2022-02-08 20:19:20|91447.1|91397.1|91446.5|91396.5|91447.4|91397.4|91442.3|91392.3|51
1644351570000|2022-02-08 20:19:30|91445.7|91395.7|91444.9|91394.9|91446.7|91396.7|91443.9|91393.9|30
1644351580000|2022-02-08 20:19:40|91445.1|91395.1|91444.5|91394.5|91445.8|91395.8|91443.5|91393.5|51
1644351590000|2022-02-08 20:19:50|91444.4|91394.4|91442.5|91392.5|91445.3|91395.3|91442.3|91392.3|43
1644351600000|2022-02-08 20:20:00|91442.8|91392.8|91441.3|91391.3|91444.8|91394.8|91439.8|91389.8|55
1644351610000|2022-02-08 20:20:10|91441.2|91391.2|91441.4|91391.4|91442.7|91392.7|91439.8|91389.8|46
1644351620000|2022-02-08 20:20:20|91442.1|91392.1|91441.6|91391.6|91442.6|91392.6|91439.9|91389.9|24
1644351630000|2022-02-08 20:20:30|91441.5|91391.5|91438.9|91388.9|91441.6|91391.6|91437.5|91387.5|42
1644351640000|2022-02-08 20:20:40|91438.5|91388.5|91437.7|91387.7|91439.4|91389.4|91437.4|91387.4|21
1644351650000|2022-02-08 20:20:50|91437.6|91387.6|91437.7|91387.7|91439.3|91389.3|91436.5|91386.5|27
1644351660000|2022-02-08 20:21:00|91437.8|91387.8|91438.2|91388.2|91438.3|91388.3|91435.1|91385.1|44
1644351670000|2022-02-08 20:21:10|91437.9|91387.9|91440.7|91390.7|91441.4|91391.4|91437.6|91387.6|46
1644351680000|2022-02-08 20:21:20|91440.1|91390.1|91438.7|91388.7|91440.3|91390.3|91437.6|91387.6|25
1644351690000|2022-02-08 20:21:30|91439.7|91389.7|91438.9|91388.9|91440.9|91390.9|91438.2|91388.2|28
1644351700000|2022-02-08 20:21:40|91439|91389|91438.8|91388.8|91439|91389|91436.9|91386.9|21
1644351710000|2022-02-08 20:21:50|91438.6|91388.6|91439.9|91389.9|91440.4|91390.4|91437.8|91387.8|23
1644351720000|2022-02-08 20:22:00|91439.8|91389.8|91441.7|91391.7|91442.1|91392.1|91438.3|91388.3|15
1644351730000|2022-02-08 20:22:10|91441.8|91391.8|91438.2|91388.2|91442.5|91392.5|91437.2|91387.2|26
1644351740000|2022-02-08 20:22:20|91438.7|91388.7|91435.8|91385.8|91440.9|91390.9|91435.5|91385.5|33
1644351750000|2022-02-08 20:22:30|91436.2|91386.2|91436.8|91386.8|91437.4|91387.4|91434.3|91384.3|33
1644351760000|2022-02-08 20:22:40|91436.7|91386.7|91434.5|91384.5|91437.2|91387.2|91433.2|91383.2|47
1644351770000|2022-02-08 20:22:50|91435.9|91385.9|91435.8|91385.8|91437.8|91387.8|91434.8|91384.8|36
1644351780000|2022-02-08 20:23:00|91436.1|91386.1|91434.5|91384.5|91436.6|91386.6|91434.5|91384.5|17
1644351790000|2022-02-08 20:23:10|91434.7|91384.7|91437.2|91387.2|91437.2|91387.2|91434.3|91384.3|13
1644351800000|2022-02-08 20:23:20|91433.5|91383.5|91437.3|91387.3|91437.3|91387.3|91432.8|91382.8|22
1644351810000|2022-02-08 20:23:30|91437.6|91387.6|91435.7|91385.7|91437.6|91387.6|91433.1|91383.1|29
1644351820000|2022-02-08 20:23:40|91436.1|91386.1|91436.1|91386.1|91437.6|91387.6|91435.1|91385.1|21
1644351830000|2022-02-08 20:23:50|91436|91386|91434.4|91384.4|91436.5|91386.5|91434|91384|15
1644351840000|2022-02-08 20:24:00|91434.1|91384.1|91438.6|91388.6|91438.6|91388.6|91434.1|91384.1|30
1644351850000|2022-02-08 20:24:10|91437.2|91387.2|91438.8|91388.8|91438.8|91388.8|91436.5|91386.5|20
1644351860000|2022-02-08 20:24:20|91438.7|91388.7|91438.9|91388.9|91439.1|91389.1|91438.1|91388.1|13
1644351870000|2022-02-08 20:24:30|91438.2|91388.2|91440.1|91390.1|91441.2|91391.2|91434.1|91384.1|29
1644351880000|2022-02-08 20:24:40|91439.5|91389.5|91437.9|91387.9|91440.2|91390.2|91437.6|91387.6|28
1644351890000|2022-02-08 20:24:50|91438.1|91388.1|91438.7|91388.7|91439.2|91389.2|91438.1|91388.1|20
1644351900000|2022-02-08 20:25:00|91438.4|91388.4|91437.1|91387.1|91439.6|91389.6|91434.8|91384.8|25
1644351910000|2022-02-08 20:25:10|91437.3|91387.3|91439.9|91389.9|91441.6|91391.6|91437.3|91387.3|25
1644351920000|2022-02-08 20:25:20|91439.6|91389.6|91449.7|91399.7|91449.9|91399.9|91439.6|91389.6|44
1644351930000|2022-02-08 20:25:30|91450|91400|91447|91397|91450.1|91400.1|91445.8|91395.8|36
1644351940000|2022-02-08 20:25:40|91447.7|91397.7|91447.8|91397.8|91448.7|91398.7|91445.9|91395.9|38
1644351950000|2022-02-08 20:25:50|91447.9|91397.9|91447.3|91397.3|91448.8|91398.8|91443.9|91393.9|36
1644351960000|2022-02-08 20:26:00|91446.3|91396.3|91446.2|91396.2|91447.3|91397.3|91444.5|91394.5|46
1644351970000|2022-02-08 20:26:10|91446.3|91396.3|91444.8|91394.8|91446.7|91396.7|91444.2|91394.2|25
1644351980000|2022-02-08 20:26:20|91444.5|91394.5|91444.9|91394.9|91446.1|91396.1|91444.1|91394.1|24
1644351990000|2022-02-08 20:26:30|91445.2|91395.2|91442.3|91392.3|91445.6|91395.6|91442.2|91392.2|19
1644352000000|2022-02-08 20:26:40|91442.1|91392.1|91440.4|91390.4|91442.3|91392.3|91439.2|91389.2|33
1644352010000|2022-02-08 20:26:50|91440.1|91390.1|91437.5|91387.5|91440.1|91390.1|91436|91386|40
1644352020000|2022-02-08 20:27:00|91437.6|91387.6|91444.7|91394.7|91445.2|91395.2|91437.4|91387.4|30
1644352030000|2022-02-08 20:27:10|91444.2|91394.2|91442.1|91392.1|91445.5|91395.5|91441.6|91391.6|35
1644352040000|2022-02-08 20:27:20|91442.2|91392.2|91441.9|91391.9|91442.3|91392.3|91441.6|91391.6|22
1644352050000|2022-02-08 20:27:30|91442|91392|91440.3|91390.3|91442|91392|91437|91387|41
1644352060000|2022-02-08 20:27:40|91440.2|91390.2|91434.8|91384.8|91440.7|91390.7|91432.3|91382.3|24
1644352070000|2022-02-08 20:27:50|91435.1|91385.1|91435.3|91385.3|91435.3|91385.3|91434.2|91384.2|14
1644352080000|2022-02-08 20:28:00|91435.7|91385.7|91437.5|91387.5|91437.5|91387.5|91435.4|91385.4|32
1644352090000|2022-02-08 20:28:10|91437|91387|91431.8|91381.8|91438.2|91388.2|91430.6|91380.6|35
1644352100000|2022-02-08 20:28:20|91432.5|91382.5|91434.5|91384.5|91434.5|91384.5|91431.8|91381.8|33
1644352110000|2022-02-08 20:28:30|91434.6|91384.6|91436.5|91386.5|91436.5|91386.5|91433.1|91383.1|18
1644352120000|2022-02-08 20:28:40|91436.4|91386.4|91433.8|91383.8|91437.1|91387.1|91431.9|91381.9|32
1644352130000|2022-02-08 20:28:50|91433.5|91383.5|91436.7|91386.7|91436.8|91386.8|91433.5|91383.5|25
1644352140000|2022-02-08 20:29:00|91436.8|91386.8|91436.3|91386.3|91439|91389|91435.3|91385.3|21
1644352150000|2022-02-08 20:29:10|91436.4|91386.4|91439.7|91389.7|91440.4|91390.4|91435.8|91385.8|21
1644352160000|2022-02-08 20:29:20|91440.2|91390.2|91438.9|91388.9|91441.8|91391.8|91436.9|91386.9|31
1644352170000|2022-02-08 20:29:30|91438.3|91388.3|91435.1|91385.1|91438.9|91388.9|91434.9|91384.9|25
1644352180000|2022-02-08 20:29:40|91436|91386|91436|91386|91436|91386|91433.1|91383.1|34
1644352190000|2022-02-08 20:29:50|91435.7|91385.7|91434.3|91384.3|91435.9|91385.9|91433.2|91383.2|22
1644352200000|2022-02-08 20:30:00|91434.2|91384.2|91427.5|91377.5|91434.2|91384.2|91427.2|91377.2|45
1644352210000|2022-02-08 20:30:10|91428|91378|91431.2|91381.2|91433.6|91383.6|91427.5|91377.5|26
1644352220000|2022-02-08 20:30:20|91431.1|91381.1|91429.5|91379.5|91431.6|91381.6|91428.7|91378.7|28
1644352230000|2022-02-08 20:30:30|91429.4|91379.4|91433.8|91383.8|91435.7|91385.7|91429.4|91379.4|23
1644352240000|2022-02-08 20:30:40|91432.6|91382.6|91434.8|91384.8|91437.6|91387.6|91432.6|91382.6|30
1644352250000|2022-02-08 20:30:50|91434.7|91384.7|91435|91385|91435.7|91385.7|91434.2|91384.2|18
1644352260000|2022-02-08 20:31:00|91434.9|91384.9|91432|91382|91435.5|91385.5|91431.1|91381.1|24
1644352270000|2022-02-08 20:31:10|91433.2|91383.2|91432.7|91382.7|91433.2|91383.2|91431.4|91381.4|18
1644352280000|2022-02-08 20:31:20|91432.9|91382.9|91431.2|91381.2|91432.9|91382.9|91430.7|91380.7|27
1644352290000|2022-02-08 20:31:30|91430.6|91380.6|91430.4|91380.4|91431.6|91393.7|91417.1|91379.8|22
1644352300000|2022-02-08 20:31:40|91430.5|91380.5|91429.8|91379.8|91430.9|91380.9|91428.9|91378.9|18
1644352310000|2022-02-08 20:31:50|91430.4|91380.4|91428.4|91378.4|91430.9|91380.9|91428.4|91378.4|14
1644352320000|2022-02-08 20:32:00|91428.5|91378.5|91432.1|91382.1|91432.1|91382.1|91428.4|91378.4|22
1644352330000|2022-02-08 20:32:10|91433|91383|91430.2|91380.2|91433|91383|91428.7|91378.7|17
1644352340000|2022-02-08 20:32:20|91430.4|91380.4|91418.5|91393.5|91430.4|91394.3|91418.1|91380.4|23
1644352350000|2022-02-08 20:32:30|91418|91393|91417.8|91392.8|91418.4|91393.4|91417.2|91392.2|12
1644352360000|2022-02-08 20:32:40|91417.9|91392.9|91416.3|91391.3|91418.1|91393.1|91415.7|91390.7|25
1644352370000|2022-02-08 20:32:50|91416.2|91391.2|91414.3|91389.3|91416.5|91391.5|91413.9|91388.9|24
1644352380000|2022-02-08 20:33:00|91413.6|91388.6|91430.4|91380.4|91435.2|91390.6|91413.4|91376.6|40
1644352390000|2022-02-08 20:33:10|91430.6|91380.6|91431.1|91381.1|91432.1|91391.5|91416|91378.6|29
1644352400000|2022-02-08 20:33:20|91431.5|91381.5|91427.5|91377.5|91431.5|91381.5|91426.9|91376.9|24
1644352410000|2022-02-08 20:33:30|91428.3|91378.3|91428.6|91378.6|91428.9|91378.9|91427.7|91377.7|15
1644352420000|2022-02-08 20:33:40|91429.1|91379.1|91427.3|91377.3|91429.1|91379.1|91425.8|91375.8|22
1644352430000|2022-02-08 20:33:50|91426.9|91376.9|91428.8|91378.8|91428.9|91378.9|91426.9|91376.9|18
1644352440000|2022-02-08 20:34:00|91428.9|91378.9|91428.2|91378.2|91429.1|91379.1|91425.9|91375.9|25
1644352450000|2022-02-08 20:34:10|91427.3|91377.3|91428.2|91378.2|91428.7|91378.7|91427.2|91377.2|15
1644352460000|2022-02-08 20:34:20|91428.3|91378.3|91427.5|91377.5|91428.3|91378.3|91426.3|91376.3|18
1644352470000|2022-02-08 20:34:30|91427.2|91377.2|91423.2|91373.2|91428.1|91378.1|91423.1|91373.1|16
1644352480000|2022-02-08 20:34:40|91423.7|91373.7|91423.7|91373.7|91424.4|91374.4|91422.7|91372.7|25
1644352490000|2022-02-08 20:34:50|91424.1|91374.1|91413|91388|91425.8|91388.8|91412.7|91372.9|40
1644352500000|2022-02-08 20:35:00|91412.9|91387.9|91412|91387|91414.5|91389.5|91411.9|91386.9|38
1644352510000|2022-02-08 20:35:10|91411.4|91386.4|91420.5|91370.5|91423|91386.4|91407.8|91369.2|47
1644352520000|2022-02-08 20:35:20|91420.7|91370.7|91419.3|91369.3|91421.2|91371.2|91417.6|91367.6|39
1644352530000|2022-02-08 20:35:30|91419.6|91369.6|91415.9|91365.9|91420.3|91370.3|91413.6|91363.6|37
1644352540000|2022-02-08 20:35:40|91415.2|91365.2|91419|91369|91422.4|91372.4|91414.2|91364.2|27
1644352550000|2022-02-08 20:35:50|91421.6|91371.6|91418.8|91368.8|91422.1|91372.1|91418|91368|23
1644352560000|2022-02-08 20:36:00|91418.7|91368.7|91420.2|91370.2|91420.5|91370.5|91418.5|91368.5|26
1644352570000|2022-02-08 20:36:10|91420.1|91370.1|91410.8|91385.8|91420.7|91386|91404.3|91369.5|37
1644352580000|2022-02-08 20:36:20|91410.9|91385.9|91410.4|91385.4|91411.3|91386.3|91409.8|91384.8|28
1644352590000|2022-02-08 20:36:30|91410.9|91385.9|91430.6|91380.6|91432.7|91386.1|91410.9|91374.7|53
1644352600000|2022-02-08 20:36:40|91430.1|91380.1|91429.4|91379.4|91433.2|91383.2|91427|91377|33
1644352610000|2022-02-08 20:36:50|91430.2|91380.2|91429.4|91379.4|91431.4|91381.4|91428.4|91378.4|35
1644352620000|2022-02-08 20:37:00|91428.8|91378.8|91429.4|91379.4|91431.2|91381.2|91428.8|91378.8|24
1644352630000|2022-02-08 20:37:10|91429.6|91379.6|91415.9|91390.9|91429.6|91392.3|91415|91379.6|30
1644352640000|2022-02-08 20:37:20|91415.6|91390.6|91415.2|91390.2|91415.8|91390.8|91414.1|91389.1|14
1644352650000|2022-02-08 20:37:30|91415.5|91390.5|91414.8|91389.8|91415.7|91390.7|91414|91389|33
1644352660000|2022-02-08 20:37:40|91414.7|91389.7|91414.2|91389.2|91414.9|91389.9|91413.5|91388.5|48
1644352670000|2022-02-08 20:37:50|91414.1|91389.1|91415.7|91390.7|91417.5|91392.5|91414.1|91389.1|20
1644352680000|2022-02-08 20:38:00|91414.9|91389.9|91437|91387|91437|91390.4|91414.9|91381.1|48
1644352690000|2022-02-08 20:38:10|91436.8|91386.8|91435.2|91385.2|91437|91387|91434.5|91384.5|18
1644352700000|2022-02-08 20:38:20|91434.6|91384.6|91432.9|91382.9|91434.9|91384.9|91432.9|91382.9|21
1644352710000|2022-02-08 20:38:30|91418.1|91393.1|91419.4|91394.4|91420.1|91395.1|91418.1|91393.1|28
1644352720000|2022-02-08 20:38:40|91419.5|91394.5|91418.4|91393.4|91419.9|91394.9|91418.3|91393.3|27
1644352730000|2022-02-08 20:38:50|91418.6|91393.6|91419.1|91394.1|91419.4|91394.4|91417.5|91392.5|29
1644352740000|2022-02-08 20:39:00|91419.2|91394.2|91420.8|91395.8|91420.8|91395.8|91418.4|91393.4|20
1644352750000|2022-02-08 20:39:10|91420.6|91395.6|91432.8|91382.8|91436.5|91395.6|91418.1|91380.1|18
1644352760000|2022-02-08 20:39:20|91432.7|91382.7|91429.1|91379.1|91433.2|91383.2|91429.1|91379.1|20
1644352770000|2022-02-08 20:39:30|91429.2|91379.2|91429.2|91379.2|91429.9|91379.9|91428.8|91378.8|19
1644352780000|2022-02-08 20:39:40|91429.9|91379.9|91413.2|91388.2|91429.9|91388.2|91412.9|91375.4|21
1644352790000|2022-02-08 20:39:50|91412.8|91387.8|91429.1|91379.1|91429.1|91390.3|91412.5|91376.8|17
1644352800000|2022-02-08 20:40:00|91429|91379|91428|91378|91429.3|91379.3|91425.5|91375.5|30
1644352810000|2022-02-08 20:40:10|91427.9|91377.9|91427.3|91377.3|91428.6|91378.6|91425.3|91375.3|20
1644352820000|2022-02-08 20:40:20|91426.3|91376.3|91413.5|91388.5|91426.4|91388.5|91412.1|91374.9|15
1644352830000|2022-02-08 20:40:30|91413.2|91388.2|91412.2|91387.2|91415|91390|91412.2|91387.2|31
1644352840000|2022-02-08 20:40:40|91412.1|91387.1|91405.6|91380.6|91412.1|91387.1|91405.6|91380.6|24
1644352850000|2022-02-08 20:40:50|91406.6|91381.6|91406.4|91381.4|91408.8|91383.8|91406.4|91381.4|16
1644352860000|2022-02-08 20:41:00|91406.9|91381.9|91410.2|91385.2|91412.1|91387.1|91406.9|91381.9|24
1644352870000|2022-02-08 20:41:10|91408.4|91383.4|91409|91384|91410.2|91385.2|91408.1|91383.1|22
1644352880000|2022-02-08 20:41:20|91409.2|91384.2|91415|91390|91419.1|91394.1|91409.2|91384.2|36
1644352890000|2022-02-08 20:41:30|91415.3|91390.3|91413|91388|91415.7|91390.7|91413|91388|26
1644352900000|2022-02-08 20:41:40|91411.3|91386.3|91413.2|91388.2|91413.9|91388.9|91411.3|91386.3|31
1644352910000|2022-02-08 20:41:50|91412.7|91387.7|91412.2|91387.2|91413.1|91388.1|91411.4|91386.4|22
1644352920000|2022-02-08 20:42:00|91411.9|91386.9|91411.3|91386.3|91412.1|91387.1|91411.1|91386.1|20
1644352930000|2022-02-08 20:42:10|91409.4|91384.4|91409.6|91384.6|91412.4|91387.4|91409.4|91384.4|13
1644352940000|2022-02-08 20:42:20|91409.4|91384.4|91412|91387|91412.7|91387.7|91409.4|91384.4|15
1644352950000|2022-02-08 20:42:30|91411.6|91386.6|91411.5|91386.5|91412.3|91387.3|91411.3|91386.3|11
1644352960000|2022-02-08 20:42:40|91411.7|91386.7|91411.9|91386.9|91413.2|91388.2|91410.7|91385.7|16
1644352970000|2022-02-08 20:42:50|91413.4|91388.4|91407.2|91382.2|91413.4|91388.4|91405.1|91380.1|42
1644352980000|2022-02-08 20:43:00|91405.9|91380.9|91420.7|91370.7|91421.4|91382.7|91405.5|91369.6|22
1644352990000|2022-02-08 20:43:10|91419.8|91369.8|91413|91363|91419.8|91369.8|91411.8|91361.8|35
1644353000000|2022-02-08 20:43:20|91412.8|91362.8|91413.2|91363.2|91413.6|91363.6|91411.3|91361.3|20
1644353010000|2022-02-08 20:43:30|91413.4|91363.4|91413.4|91363.4|91413.6|91363.6|91412.2|91362.2|21
1644353020000|2022-02-08 20:43:40|91413.5|91363.5|91401.5|91376.5|91413.5|91377.5|91400.7|91362.1|18
1644353030000|2022-02-08 20:43:50|91400.1|91375.1|91399.6|91374.6|91401.7|91376.7|91399.6|91374.6|14
1644353040000|2022-02-08 20:44:00|91399.4|91374.4|91409.8|91359.8|91410.7|91374.9|91397.1|91358.6|30
1644353050000|2022-02-08 20:44:10|91409.5|91359.5|91408.5|91358.5|91410.7|91360.7|91408.5|91358.5|13
1644353060000|2022-02-08 20:44:20|91409.2|91359.2|91410.3|91360.3|91412.2|91362.2|91409|91359|24
1644353070000|2022-02-08 20:44:30|91410.2|91360.2|91397.4|91372.4|91410.3|91372.8|91394.7|91360.1|16
1644353080000|2022-02-08 20:44:40|91397.5|91372.5|91398.5|91373.5|91409.7|91375.2|91395.8|91357.7|36
1644353090000|2022-02-08 20:44:50|91398.9|91373.9|91397.8|91372.8|91399.4|91374.4|91397|91372|31
1644353100000|2022-02-08 20:45:00|91397.7|91372.7|91399|91374|91399.8|91374.8|91396.9|91371.9|41
1644353110000|2022-02-08 20:45:10|91399.2|91374.2|91405.1|91380.1|91418.2|91381.3|91399.1|91365.4|39
1644353120000|2022-02-08 20:45:20|91404.3|91379.3|91422.4|91372.4|91422.4|91387|91404.2|91366.9|47
1644353130000|2022-02-08 20:45:30|91422.8|91372.8|91402.1|91377.1|91423.4|91382.9|91402.1|91367.5|46
1644353140000|2022-02-08 20:45:40|91402.5|91377.5|91414.3|91364.3|91415.3|91377.7|91401.8|91363.8|28
1644353150000|2022-02-08 20:45:50|91414|91364|91414.2|91364.2|91414.5|91364.5|91413.6|91363.6|8
1644353160000|2022-02-08 20:46:00|91414.4|91364.4|91412.8|91362.8|91414.5|91364.5|91412.7|91362.7|26
1644353170000|2022-02-08 20:46:10|91412.5|91362.5|91412.7|91362.7|91416.8|91378.1|91401.3|91361.9|28
1644353180000|2022-02-08 20:46:20|91412.4|91362.4|91414|91364|91414.6|91364.6|91412.4|91362.4|22
1644353190000|2022-02-08 20:46:30|91414.8|91364.8|91404.6|91354.6|91415|91370.5|91395.5|91354.6|42
1644353200000|2022-02-08 20:46:40|91404.2|91354.2|91404.4|91354.4|91405.4|91355.4|91404.2|91354.2|13
1644353210000|2022-02-08 20:46:50|91404.7|91354.7|91401.2|91351.2|91405.7|91368|91390.4|91350.8|35
1644353220000|2022-02-08 20:47:00|91387.1|91362.1|91401.9|91351.9|91403|91362.2|91386.7|91349.1|32
1644353230000|2022-02-08 20:47:10|91402|91352|91402.1|91352.1|91402.7|91352.7|91401.9|91351.9|11
1644353240000|2022-02-08 20:47:20|91402.5|91352.5|91404|91354|91404|91354|91401.9|91351.9|13
1644353250000|2022-02-08 20:47:30|91391.1|91366.1|91390.3|91365.3|91391.9|91366.9|91389.2|91364.2|14
1644353260000|2022-02-08 20:47:40|91389.8|91364.8|91386.8|91361.8|91389.8|91364.8|91384.2|91359.2|28
1644353270000|2022-02-08 20:47:50|91386.6|91361.6|91389.8|91364.8|91390.2|91365.2|91385.4|91360.4|14
1644353280000|2022-02-08 20:48:00|91390.8|91365.8|91390.5|91365.5|91391.3|91366.3|91389.8|91364.8|21
1644353290000|2022-02-08 20:48:10|91390.8|91365.8|91389.8|91364.8|91391|91366|91388.9|91363.9|21
1644353300000|2022-02-08 20:48:20|91389.6|91364.6|91392|91367|91392.5|91367.5|91389.6|91364.6|22
1644353310000|2022-02-08 20:48:30|91392.2|91367.2|91392|91367|91392.7|91367.7|91391.4|91366.4|22
1644353320000|2022-02-08 20:48:40|91391.8|91366.8|91389.9|91364.9|91392|91367|91389.6|91364.6|22
1644353330000|2022-02-08 20:48:50|91389.7|91364.7|91390|91365|91390.6|91365.6|91389.6|91364.6|4
1644353340000|2022-02-08 20:49:00|91390.5|91365.5|91388|91363|91390.5|91365.5|91387.5|91362.5|25
1644353350000|2022-02-08 20:49:10|91387.7|91362.7|91389.8|91364.8|91389.8|91364.8|91387.7|91362.7|18
1644353360000|2022-02-08 20:49:20|91389.9|91364.9|91388|91363|91389.9|91364.9|91387.8|91362.8|27
1644353370000|2022-02-08 20:49:30|91388.1|91363.1|91390.2|91365.2|91390.9|91365.9|91388.1|91363.1|17
1644353380000|2022-02-08 20:49:40|91390.1|91365.1|91390.2|91365.2|91390.5|91365.5|91389.5|91364.5|16
1644353390000|2022-02-08 20:49:50|91389.8|91364.8|91404.5|91354.5|91404.5|91364.8|91389.7|91351.6|21
1644353400000|2022-02-08 20:50:00|91404.3|91354.3|91401.2|91376.2|91414.2|91376.5|91400.6|91352.7|47
1644353410000|2022-02-08 20:50:10|91414.2|91364.2|91418.4|91368.4|91419.1|91369.1|91414.2|91364.2|35
1644353420000|2022-02-08 20:50:20|91419|91369|91421.9|91371.9|91422.7|91372.7|91418.7|91368.7|26
1644353430000|2022-02-08 20:50:30|91423.6|91373.6|91423.4|91373.4|91424.4|91374.4|91423|91373|24
1644353440000|2022-02-08 20:50:40|91423.3|91373.3|91421.4|91371.4|91423.3|91373.3|91421.2|91371.2|13
1644353450000|2022-02-08 20:50:50|91421.2|91371.2|91421.1|91371.1|91421.8|91371.8|91420.9|91370.9|11
1644353460000|2022-02-08 20:51:00|91421.4|91371.4|91420.8|91370.8|91422.2|91372.2|91420.8|91370.8|11
1644353470000|2022-02-08 20:51:10|91421.6|91371.6|91420.7|91370.7|91421.6|91386|91408.2|91370.4|13
1644353480000|2022-02-08 20:51:20|91420.1|91370.1|91417.8|91367.8|91420.1|91370.1|91417.7|91367.7|13
1644353490000|2022-02-08 20:51:30|91418.4|91368.4|91422|91372|91422.7|91372.7|91418.4|91368.4|23
1644353500000|2022-02-08 20:51:40|91421.8|91371.8|91423|91373|91423|91373|91421.7|91371.7|12
1644353510000|2022-02-08 20:51:50|91422.6|91372.6|91422.2|91372.2|91422.6|91385|91408.4|91372.1|13
1644353520000|2022-02-08 20:52:00|91422.5|91372.5|91424.5|91374.5|91425.8|91375.8|91422.4|91372.4|22
1644353530000|2022-02-08 20:52:10|91424.4|91374.4|91425.7|91375.7|91425.8|91375.8|91424.3|91374.3|15
1644353540000|2022-02-08 20:52:20|91425.8|91375.8|91425.8|91375.8|91426|91376|91424.9|91374.9|14
1644353550000|2022-02-08 20:52:30|91413.9|91388.9|91413.8|91388.8|91414.3|91389.3|91413.7|91388.7|7
1644353560000|2022-02-08 20:52:40|91413.9|91388.9|91414.4|91389.4|91414.4|91389.4|91412.4|91387.4|11
1644353570000|2022-02-08 20:52:50|91414.5|91389.5|91421.8|91371.8|91424.3|91389.7|91411.3|91371.8|27
1644353580000|2022-02-08 20:53:00|91422.7|91372.7|91424.3|91374.3|91424.5|91374.5|91421.5|91371.5|24
1644353590000|2022-02-08 20:53:10|91424.4|91374.4|91422.8|91372.8|91424.7|91374.7|91422.3|91372.3|26
1644353600000|2022-02-08 20:53:20|91423|91373|91420.4|91370.4|91423.3|91373.3|91420|91370|16
1644353610000|2022-02-08 20:53:30|91420.3|91370.3|91419.2|91369.2|91420.3|91370.3|91418.2|91368.2|37
1644353620000|2022-02-08 20:53:40|91419.5|91369.5|91419.6|91369.6|91420.5|91370.5|91419.4|91369.4|23
1644353630000|2022-02-08 20:53:50|91419.7|91369.7|91419.5|91369.5|91419.9|91369.9|91419.2|91369.2|11
1644353640000|2022-02-08 20:54:00|91419.6|91369.6|91420.1|91370.1|91420.3|91370.3|91419.2|91369.2|27
1644353650000|2022-02-08 20:54:10|91419.8|91369.8|91407.1|91382.1|91420.4|91382.6|91406.7|91369|34
1644353660000|2022-02-08 20:54:20|91407.2|91382.2|91407.3|91382.3|91408|91383|91406.7|91381.7|30
1644353670000|2022-02-08 20:54:30|91407.7|91382.7|91408.1|91383.1|91408.5|91383.5|91407.3|91382.3|31
1644353680000|2022-02-08 20:54:40|91407.3|91382.3|91408.2|91383.2|91408.5|91383.5|91407.3|91382.3|30
1644353690000|2022-02-08 20:54:50|91408.1|91383.1|91418.7|91368.7|91419.4|91383.1|91406.4|91368.6|34
1644353700000|2022-02-08 20:55:00|91419.4|91369.4|91420.3|91370.3|91420.3|91370.3|91419|91369|34
1644353710000|2022-02-08 20:55:10|91420.5|91370.5|91411.4|91361.4|91420.5|91370.5|91411.4|91361.4|33
1644353720000|2022-02-08 20:55:20|91411.3|91361.3|91413.8|91363.8|91415.6|91365.6|91411.3|91361.3|36
1644353730000|2022-02-08 20:55:30|91413.6|91363.6|91412.8|91362.8|91414|91364|91412.6|91362.6|28
1644353740000|2022-02-08 20:55:40|91412.9|91362.9|91413.3|91363.3|91413.6|91363.6|91410.7|91360.7|33
1644353750000|2022-02-08 20:55:50|91413.4|91363.4|91418|91368|91418.5|91368.5|91413.4|91363.4|42
1644353760000|2022-02-08 20:56:00|91417.9|91367.9|91425.5|91375.5|91428.1|91378.1|91417.8|91367.8|43
1644353770000|2022-02-08 20:56:10|91425.2|91375.2|91434.9|91384.9|91434.9|91384.9|91423.7|91373.7|53
1644353780000|2022-02-08 20:56:20|91434.5|91384.5|91433.6|91383.6|91436.9|91386.9|91430|91380|44
1644353790000|2022-02-08 20:56:30|91433|91383|91442.1|91392.1|91442.6|91392.6|91432.1|91382.1|51
1644353800000|2022-02-08 20:56:40|91441.8|91391.8|91439.5|91389.5|91442.2|91392.2|91439.2|91389.2|35
1644353810000|2022-02-08 20:56:50|91439.4|91389.4|91450.8|91400.8|91450.8|91400.8|91439.1|91389.1|41
1644353820000|2022-02-08 20:57:00|91454.4|91404.4|91474|91424|91474|91424|91453.8|91403.8|62
1644353830000|2022-02-08 20:57:10|91475.2|91425.2|91476.7|91426.7|91478.2|91428.2|91475.2|91425.2|44
1644353840000|2022-02-08 20:57:20|91476.3|91426.3|91477.9|91427.9|91478.3|91428.3|91476.2|91426.2|39
1644353850000|2022-02-08 20:57:30|91477.6|91427.6|91469.1|91419.1|91477.6|91427.6|91466.2|91416.2|53
1644353860000|2022-02-08 20:57:40|91469.6|91419.6|91443.7|91393.7|91469.7|91419.7|91443.7|91393.7|55
1644353870000|2022-02-08 20:57:50|91444.1|91394.1|91437.6|91387.6|91444.5|91400.6|91425.6|91377.1|66
1644353880000|2022-02-08 20:58:00|91439.5|91389.5|91441.2|91391.2|91444.6|91394.6|91432.7|91382.7|53
1644353890000|2022-02-08 20:58:10|91441.3|91391.3|91445.9|91395.9|91445.9|91395.9|91439.6|91389.6|42
1644353900000|2022-02-08 20:58:20|91445.8|91395.8|91440.4|91390.4|91446|91396|91436|91386|55
1644353910000|2022-02-08 20:58:30|91440.5|91390.5|91446.2|91396.2|91448.4|91398.4|91438.9|91388.9|46
1644353920000|2022-02-08 20:58:40|91446.8|91396.8|91448.1|91398.1|91448.1|91398.1|91445|91395|37
1644353930000|2022-02-08 20:58:50|91449.1|91399.1|91450.2|91400.2|91451.8|91401.8|91445.6|91395.6|32
1644353940000|2022-02-08 20:59:00|91450.3|91400.3|91450.4|91400.4|91451.8|91401.8|91448.2|91398.2|48
1644353950000|2022-02-08 20:59:10|91448.6|91398.6|91448|91398|91449.7|91399.7|91445.7|91395.7|49
1644353960000|2022-02-08 20:59:20|91448.8|91398.8|91450.8|91400.8|91451|91401|91447.5|91397.5|46
1644353970000|2022-02-08 20:59:30|91450.6|91400.6|91453.1|91403.1|91453.7|91403.7|91449.1|91399.1|56
1644353980000|2022-02-08 20:59:40|91453.4|91403.4|91451.6|91401.6|91454.5|91404.5|91448.7|91398.7|62
1644353990000|2022-02-08 20:59:50|91450.2|91400.2|91450|91400|91451.1|91401.1|91449.2|91399.2|54
1644354000000|2022-02-08 21:00:00|91449.5|91399.5|91452|91402|91453.4|91403.4|91447.6|91397.6|48
1644354010000|2022-02-08 21:00:10|91452.2|91402.2|91454.2|91404.2|91454.2|91404.2|91451|91401|31
1644354020000|2022-02-08 21:00:20|91454|91404|91453.3|91403.3|91454.5|91404.5|91453.1|91403.1|22
1644354030000|2022-02-08 21:00:30|91453.2|91403.2|91457.4|91407.4|91459.5|91409.5|91453.2|91403.2|44
1644354040000|2022-02-08 21:00:40|91457.5|91407.5|91459|91409|91459.5|91409.5|91456.1|91406.1|29
1644354050000|2022-02-08 21:00:50|91461.3|91411.3|91457.7|91407.7|91462|91412|91457.1|91407.1|44
1644354060000|2022-02-08 21:01:00|91457.8|91407.8|91459.1|91409.1|91459.7|91409.7|91456.2|91406.2|49
1644354070000|2022-02-08 21:01:10|91459.2|91409.2|91450|91400|91459.6|91409.6|91449.6|91399.6|49
1644354080000|2022-02-08 21:01:20|91449.1|91399.1|91450.8|91400.8|91452.5|91402.5|91448.3|91398.3|46
1644354090000|2022-02-08 21:01:30|91450.3|91400.3|91444.6|91394.6|91452.4|91402.4|91444.6|91394.6|52
1644354100000|2022-02-08 21:01:40|91444|91394|91442.3|91392.3|91444.4|91394.4|91439.5|91389.5|50
1644354110000|2022-02-08 21:01:50|91442|91392|91446|91396|91446|91396|91440.4|91390.4|42
1644354120000|2022-02-08 21:02:00|91446.3|91396.3|91449.1|91399.1|91450.3|91400.3|91446.3|91396.3|31
1644354130000|2022-02-08 21:02:10|91450.2|91400.2|91438.5|91388.5|91450.5|91400.5|91435.9|91385.9|42
1644354140000|2022-02-08 21:02:20|91438.2|91388.2|91436.9|91386.9|91438.8|91388.8|91435.3|91385.3|45
1644354150000|2022-02-08 21:02:30|91435.8|91385.8|91438|91388|91438.3|91388.3|91434.6|91384.6|48
1644354160000|2022-02-08 21:02:40|91438.1|91388.1|91438.2|91388.2|91438.4|91388.4|91437.9|91387.9|30
1644354170000|2022-02-08 21:02:50|91438.3|91388.3|91437.8|91387.8|91439.6|91389.6|91435.6|91385.6|38
1644354180000|2022-02-08 21:03:00|91438.1|91388.1|91439.4|91389.4|91439.7|91389.7|91436.1|91386.1|36
1644354190000|2022-02-08 21:03:10|91439.3|91389.3|91440.4|91390.4|91440.5|91390.5|91438.4|91388.4|28
1644354200000|2022-02-08 21:03:20|91440|91390|91436.2|91386.2|91440.6|91390.6|91435|91385|22
1644354210000|2022-02-08 21:03:30|91434.5|91384.5|91437.6|91387.6|91438.4|91388.4|91434.5|91384.5|30
1644354220000|2022-02-08 21:03:40|91437.3|91387.3|91437.7|91387.7|91437.8|91387.8|91435.5|91385.5|15
1644354230000|2022-02-08 21:03:50|91437.6|91387.6|91436.8|91386.8|91438.6|91388.6|91436.1|91386.1|25
1644354240000|2022-02-08 21:04:00|91436.6|91386.6|91435.4|91385.4|91437.3|91387.3|91432.7|91382.7|37
1644354250000|2022-02-08 21:04:10|91435.1|91385.1|91437.1|91387.1|91439.2|91389.2|91431.5|91381.5|43
1644354260000|2022-02-08 21:04:20|91436.5|91386.5|91437.5|91387.5|91438|91388|91434|91384|28
1644354270000|2022-02-08 21:04:30|91437.4|91387.4|91437.6|91387.6|91438.4|91388.4|91437.3|91387.3|33
1644354280000|2022-02-08 21:04:40|91437.9|91387.9|91442.5|91392.5|91443.5|91393.5|91434.2|91384.2|41
1644354290000|2022-02-08 21:04:50|91442|91392|91439.9|91389.9|91443.2|91393.2|91437.7|91387.7|61
1644354300000|2022-02-08 21:05:00|91440.4|91390.4|91440.4|91390.4|91441.3|91391.3|91439|91389|56
1644354310000|2022-02-08 21:05:10|91440.3|91390.3|91442.3|91392.3|91443.3|91393.3|91439.1|91389.1|36
1644354320000|2022-02-08 21:05:20|91442.7|91392.7|91442.7|91392.7|91443.8|91393.8|91439.2|91389.2|43
1644354330000|2022-02-08 21:05:30|91442.5|91392.5|91441|91391|91443.1|91393.1|91438.8|91388.8|26
1644354340000|2022-02-08 21:05:40|91440.9|91390.9|91440.1|91390.1|91440.9|91390.9|91439|91389|37
1644354350000|2022-02-08 21:05:50|91439.7|91389.7|91446|91396|91446|91396|91439.1|91389.1|47
1644354360000|2022-02-08 21:06:00|91446.9|91396.9|91444.9|91394.9|91449.1|91399.1|91443.1|91393.1|44
1644354370000|2022-02-08 21:06:10|91445.6|91395.6|91446.6|91396.6|91446.7|91396.7|91444.1|91394.1|14
1644354380000|2022-02-08 21:06:20|91445.8|91395.8|91448.7|91398.7|91449|91399|91444.1|91394.1|29
1644354390000|2022-02-08 21:06:30|91449.2|91399.2|91449.4|91399.4|91450.7|91400.7|91449|91399|26
1644354400000|2022-02-08 21:06:40|91449.8|91399.8|91450.3|91400.3|91450.3|91400.3|91444.3|91394.3|39
1644354410000|2022-02-08 21:06:50|91449.6|91399.6|91446.3|91396.3|91450|91400|91444.6|91394.6|38
1644354420000|2022-02-08 21:07:00|91447|91397|91445.7|91395.7|91447.2|91397.2|91444.2|91394.2|16
1644354430000|2022-02-08 21:07:10|91445.5|91395.5|91448.1|91398.1|91448.1|91398.1|91445.2|91395.2|27
1644354440000|2022-02-08 21:07:20|91447.9|91397.9|91445.8|91395.8|91448.2|91398.2|91441|91391|45
1644354450000|2022-02-08 21:07:30|91448.7|91398.7|91442.9|91392.9|91448.8|91398.8|91442.9|91392.9|34
1644354460000|2022-02-08 21:07:40|91444.3|91394.3|91447.2|91397.2|91447.3|91397.3|91444.3|91394.3|22
1644354470000|2022-02-08 21:07:50|91447.3|91397.3|91447.9|91397.9|91448.3|91398.3|91446.9|91396.9|20
1644354480000|2022-02-08 21:08:00|91448.2|91398.2|91447.7|91397.7|91448.8|91398.8|91443.9|91393.9|25
1644354490000|2022-02-08 21:08:10|91448.3|91398.3|91443.6|91393.6|91448.6|91398.6|91442.3|91392.3|44
1644354500000|2022-02-08 21:08:20|91444.5|91394.5|91444.1|91394.1|91444.7|91394.7|91442.6|91392.6|37
1644354510000|2022-02-08 21:08:30|91444.4|91394.4|91443.9|91393.9|91445.4|91395.4|91442.7|91392.7|26
1644354520000|2022-02-08 21:08:40|91443.8|91393.8|91444|91394|91444|91394|91442.3|91392.3|17
1644354530000|2022-02-08 21:08:50|91443.9|91393.9|91442.1|91392.1|91446.4|91396.4|91440.6|91390.6|27
1644354540000|2022-02-08 21:09:00|91443.6|91393.6|91446.5|91396.5|91446.5|91396.5|91441.9|91391.9|23
1644354550000|2022-02-08 21:09:10|91445.8|91395.8|91441.6|91391.6|91446.6|91396.6|91440.2|91390.2|19
1644354560000|2022-02-08 21:09:20|91441.8|91391.8|91444|91394|91444.9|91394.9|91438.8|91388.8|37
1644354570000|2022-02-08 21:09:30|91444.2|91394.2|91444.2|91394.2|91445.1|91395.1|91442.2|91392.2|21
1644354580000|2022-02-08 21:09:40|91445.7|91395.7|91444.1|91394.1|91445.7|91395.7|91442.2|91392.2|18
1644354590000|2022-02-08 21:09:50|91445.6|91395.6|91443.9|91393.9|91446.9|91396.9|91441.6|91391.6|18
1644354600000|2022-02-08 21:10:00|91443.5|91393.5|91443.8|91393.8|91445.4|91395.4|91441.6|91391.6|19
1644354610000|2022-02-08 21:10:10|91444.3|91394.3|91443.4|91393.4|91444.4|91394.4|91440.9|91390.9|32
1644354620000|2022-02-08 21:10:20|91443.3|91393.3|91440.3|91390.3|91444.8|91394.8|91440.3|91390.3|25
1644354630000|2022-02-08 21:10:30|91441.2|91391.2|91440.8|91390.8|91442.6|91392.6|91440.6|91390.6|24
1644354640000|2022-02-08 21:10:40|91442.4|91392.4|91440.7|91390.7|91444.5|91394.5|91436.1|91386.1|32
1644354650000|2022-02-08 21:10:50|91437.2|91387.2|91439.6|91389.6|91444.4|91394.4|91437.2|91387.2|26
1644354660000|2022-02-08 21:11:00|91439.5|91389.5|91442.9|91392.9|91443.6|91393.6|91438.7|91388.7|22
1644354670000|2022-02-08 21:11:10|91440.9|91390.9|91438.9|91388.9|91443.6|91393.6|91438.9|91388.9|8
1644354680000|2022-02-08 21:11:20|91438.5|91388.5|91441.2|91391.2|91443.3|91393.3|91436.7|91386.7|24
1644354690000|2022-02-08 21:11:30|91441.8|91391.8|91445.2|91395.2|91445.7|91395.7|91439.9|91389.9|41
1644354700000|2022-02-08 21:11:40|91445.5|91395.5|91445.5|91395.5|91445.6|91395.6|91444.4|91394.4|21
1644354710000|2022-02-08 21:11:50|91445.4|91395.4|91442.9|91392.9|91445.4|91395.4|91442.9|91392.9|18
1644354720000|2022-02-08 21:12:00|91443.8|91393.8|91443.3|91393.3|91444|91394|91442.7|91392.7|25
1644354730000|2022-02-08 21:12:10|91443.1|91393.1|91442.9|91392.9|91444.4|91394.4|91442.3|91392.3|30
1644354740000|2022-02-08 21:12:20|91443|91393|91445.1|91395.1|91445.2|91395.2|91441.7|91391.7|24
1644354750000|2022-02-08 21:12:30|91445.2|91395.2|91440.7|91390.7|91445.2|91395.2|91439.5|91389.5|16
1644354760000|2022-02-08 21:12:40|91439.6|91389.6|91443.1|91393.1|91443.1|91393.1|91439.2|91389.2|14
1644354770000|2022-02-08 21:12:50|91443.2|91393.2|91454.3|91404.3|91454.8|91404.8|91443.1|91393.1|45
1644354780000|2022-02-08 21:13:00|91454|91404|91456.2|91406.2|91457.2|91407.2|91452.8|91402.8|39
1644354790000|2022-02-08 21:13:10|91456.3|91406.3|91455|91405|91456.6|91406.6|91451.1|91401.1|28
1644354800000|2022-02-08 21:13:20|91454.9|91404.9|91459.7|91409.7|91460.4|91410.4|91454.8|91404.8|39
1644354810000|2022-02-08 21:13:30|91460.1|91410.1|91459.9|91409.9|91460.4|91410.4|91459.7|91409.7|15
1644354820000|2022-02-08 21:13:40|91460|91410|91458.7|91408.7|91460.1|91410.1|91457.7|91407.7|19
1644354830000|2022-02-08 21:13:50|91458.5|91408.5|91457.2|91407.2|91459|91409|91455.4|91405.4|26
1644354840000|2022-02-08 21:14:00|91458.4|91408.4|91454.6|91404.6|91458.6|91408.6|91453.2|91403.2|46
1644354850000|2022-02-08 21:14:10|91455.7|91405.7|91437|91387|91456.3|91406.3|91437|91387|26
1644354860000|2022-02-08 21:14:20|91436.9|91386.9|91431.3|91381.3|91437.6|91387.6|91430.4|91380.4|48
1644354870000|2022-02-08 21:14:30|91431.8|91381.8|91428.1|91378.1|91432.6|91382.6|91427.6|91377.6|53
1644354880000|2022-02-08 21:14:40|91428.8|91378.8|91431.4|91381.4|91431.4|91381.4|91427.9|91377.9|50
1644354890000|2022-02-08 21:14:50|91430.5|91380.5|91428.5|91378.5|91430.5|91380.5|91427.7|91377.7|54
1644354900000|2022-02-08 21:15:00|91428.9|91378.9|91429.9|91379.9|91433.4|91383.4|91427.4|91377.4|62
1644354910000|2022-02-08 21:15:10|91429.4|91379.4|91430|91380|91430.8|91380.8|91428.4|91378.4|56
1644354920000|2022-02-08 21:15:20|91429.9|91379.9|91429.7|91379.7|91432.7|91382.7|91427.8|91377.8|58
1644354930000|2022-02-08 21:15:30|91429.3|91379.3|91429.9|91379.9|91430.8|91380.8|91427.4|91377.4|60
1644354940000|2022-02-08 21:15:40|91429.5|91379.5|91426.6|91376.6|91429.5|91379.5|91425.9|91375.9|35
1644354950000|2022-02-08 21:15:50|91426.3|91376.3|91425.8|91375.8|91428.7|91378.7|91423.6|91373.6|52
1644354960000|2022-02-08 21:16:00|91426.2|91376.2|91424.9|91374.9|91427.7|91377.7|91423.6|91373.6|55
1644354970000|2022-02-08 21:16:10|91427.3|91377.3|91423|91373|91427.4|91377.4|91422.8|91372.8|45
1644354980000|2022-02-08 21:16:20|91423.2|91373.2|91424.6|91374.6|91425.8|91375.8|91422.7|91372.7|21
1644354990000|2022-02-08 21:16:30|91424.4|91374.4|91424.1|91374.1|91424.6|91374.6|91423.6|91373.6|16
1644355000000|2022-02-08 21:16:40|91424.2|91374.2|91421.9|91371.9|91424.2|91374.2|91421.7|91371.7|11
1644355010000|2022-02-08 21:16:50|91422.1|91372.1|91423|91373|91423.6|91373.6|91422.1|91372.1|18
1644355020000|2022-02-08 21:17:00|91423.4|91373.4|91427.5|91377.5|91427.5|91377.5|91422.5|91372.5|28
1644355030000|2022-02-08 21:17:10|91425.4|91375.4|91426.4|91376.4|91429.1|91379.1|91424.9|91374.9|62
1644355040000|2022-02-08 21:17:20|91426.3|91376.3|91426.6|91376.6|91429.9|91379.9|91424.8|91374.8|46
1644355050000|2022-02-08 21:17:30|91426.8|91376.8|91427.4|91377.4|91428|91378|91425.7|91375.7|32
1644355060000|2022-02-08 21:17:40|91427.2|91377.2|91427.1|91377.1|91428.5|91378.5|91427|91377|13
1644355070000|2022-02-08 21:17:50|91428|91378|91428.9|91378.9|91430.3|91380.3|91427.3|91377.3|51
1644355080000|2022-02-08 21:18:00|91429|91379|91431.6|91381.6|91432.7|91382.7|91426.1|91376.1|62
1644355090000|2022-02-08 21:18:10|91431.5|91381.5|91432|91382|91433.1|91383.1|91428.1|91378.1|59
1644355100000|2022-02-08 21:18:20|91431.8|91381.8|91432|91382|91434.7|91384.7|91430.9|91380.9|53
1644355110000|2022-02-08 21:18:30|91431.2|91381.2|91431.4|91381.4|91434.9|91384.9|91429.5|91379.5|58
1644355120000|2022-02-08 21:18:40|91430.8|91380.8|91431.5|91381.5|91432.2|91382.2|91429.4|91379.4|44
1644355130000|2022-02-08 21:18:50|91431.2|91381.2|91429|91379|91431.9|91381.9|91427.8|91377.8|42
1644355140000|2022-02-08 21:19:00|91428.9|91378.9|91430.4|91380.4|91430.6|91380.6|91427.8|91377.8|42
1644355150000|2022-02-08 21:19:10|91431.2|91381.2|91428.4|91378.4|91431.6|91381.6|91428.2|91378.2|44
1644355160000|2022-02-08 21:19:20|91428.7|91378.7|91429.8|91379.8|91431.4|91381.4|91428.7|91378.7|39
1644355170000|2022-02-08 21:19:30|91429.4|91379.4|91430.1|91380.1|91431.4|91381.4|91428.8|91378.8|33
1644355180000|2022-02-08 21:19:40|91430|91380|91428.5|91378.5|91431.4|91381.4|91428.2|91378.2|38
1644355190000|2022-02-08 21:19:50|91428.6|91378.6|91428.5|91378.5|91430.6|91380.6|91428|91378|43
1644355200000|2022-02-08 21:20:00|91429.8|91379.8|91429|91379|91434.2|91384.2|91429|91379|37
1644355210000|2022-02-08 21:20:10|91428.9|91378.9|91428.9|91378.9|91429.2|91379.2|91428.6|91378.6|18
1644355220000|2022-02-08 21:20:20|91428.4|91378.4|91427.9|91377.9|91428.5|91378.5|91427.9|91377.9|8
1644355230000|2022-02-08 21:20:30|91428|91378|91425.9|91375.9|91428.2|91378.2|91425.9|91375.9|10
1644355240000|2022-02-08 21:20:40|91425.1|91375.1|91426.8|91376.8|91427.6|91377.6|91425.1|91375.1|8
1644355250000|2022-02-08 21:20:50|91426.9|91376.9|91426|91376|91426.9|91376.9|91424.6|91374.6|15
1644355260000|2022-02-08 21:21:00|91425.8|91375.8|91427.1|91377.1|91429.4|91379.4|91425.7|91375.7|32
1644355270000|2022-02-08 21:21:10|91426.4|91376.4|91424.8|91374.8|91426.6|91376.6|91422.9|91372.9|28
1644355280000|2022-02-08 21:21:20|91424.7|91374.7|91424.5|91374.5|91424.8|91374.8|91424.3|91374.3|14
1644355290000|2022-02-08 21:21:30|91424.7|91374.7|91422.5|91372.5|91424.7|91374.7|91422.5|91372.5|9
1644355300000|2022-02-08 21:21:40|91422.3|91372.3|91422.3|91372.3|91423.8|91373.8|91422.3|91372.3|13
1644355310000|2022-02-08 21:21:50|91422.9|91372.9|91425.8|91375.8|91429.4|91379.4|91422.4|91372.4|41
1644355320000|2022-02-08 21:22:00|91425.9|91375.9|91426.1|91376.1|91428.6|91378.6|91425.3|91375.3|45
1644355330000|2022-02-08 21:22:10|91426.2|91376.2|91424.3|91374.3|91426.2|91376.2|91421.8|91371.8|24
1644355340000|2022-02-08 21:22:20|91424.7|91374.7|91422.9|91372.9|91424.7|91374.7|91422.8|91372.8|13
1644355350000|2022-02-08 21:22:30|91423.5|91373.5|91423.7|91373.7|91424.3|91374.3|91423.5|91373.5|8
1644355360000|2022-02-08 21:22:40|91423.8|91373.8|91419.4|91369.4|91423.8|91373.8|91419.4|91369.4|9
1644355370000|2022-02-08 21:22:50|91419.5|91369.5|91421.5|91371.5|91422.2|91372.2|91419.5|91369.5|8
1644355380000|2022-02-08 21:23:00|91421|91371|91418.9|91368.9|91423|91373|91418.4|91368.4|9
1644355390000|2022-02-08 21:23:10|91418|91368|91422.4|91372.4|91423.1|91373.1|91418|91368|13
1644355400000|2022-02-08 21:23:20|91422.2|91372.2|91421.3|91371.3|91422.8|91372.8|91420.3|91370.3|14
1644355410000|2022-02-08 21:23:30|91421.2|91371.2|91421.5|91371.5|91421.8|91371.8|91420.7|91370.7|10
1644355420000|2022-02-08 21:23:40|91423.7|91373.7|91422.8|91372.8|91424.4|91374.4|91422.8|91372.8|13
1644355430000|2022-02-08 21:23:50|91422.6|91372.6|91422.5|91372.5|91423.4|91373.4|91421.9|91371.9|18
1644355440000|2022-02-08 21:24:00|91422.3|91372.3|91421.7|91371.7|91422.7|91372.7|91421.4|91371.4|6
1644355450000|2022-02-08 21:24:10|91421.8|91371.8|91423|91373|91425.2|91375.2|91420.8|91370.8|19
1644355460000|2022-02-08 21:24:20|91423.5|91373.5|91421.7|91371.7|91424.1|91374.1|91420.6|91370.6|28
1644355470000|2022-02-08 21:24:30|91421.6|91371.6|91421.9|91371.9|91422.7|91372.7|91421.2|91371.2|25
1644355480000|2022-02-08 21:24:40|91421.6|91371.6|91420.7|91370.7|91421.9|91371.9|91420.5|91370.5|4
1644355490000|2022-02-08 21:24:50|91421|91371|91420.8|91370.8|91421.6|91371.6|91419.1|91369.1|14
1644355500000|2022-02-08 21:25:00|91422.4|91372.4|91422.7|91372.7|91423.9|91373.9|91421.1|91371.1|38
1644355510000|2022-02-08 21:25:10|91422.8|91372.8|91422.2|91372.2|91423.6|91373.6|91422|91372|28
1644355520000|2022-02-08 21:25:20|91422.1|91372.1|91422.2|91372.2|91422.8|91372.8|91421.7|91371.7|12
1644355530000|2022-02-08 21:25:30|91422.4|91372.4|91419.4|91369.4|91422.9|91372.9|91417.4|91367.4|10
1644355540000|2022-02-08 21:25:40|91424.3|91374.3|91419.2|91369.2|91424.3|91374.3|91419.2|91369.2|8
1644355550000|2022-02-08 21:25:50|91420.9|91370.9|91423.1|91373.1|91424.3|91374.3|91420.5|91370.5|11
1644355560000|2022-02-08 21:26:00|91423.2|91373.2|91421.5|91371.5|91423.2|91373.2|91418.7|91368.7|23
1644355570000|2022-02-08 21:26:10|91422.3|91372.3|91422.4|91372.4|91424.5|91374.5|91421.4|91371.4|29
1644355580000|2022-02-08 21:26:20|91422.8|91372.8|91421.5|91371.5|91423.3|91373.3|91420.7|91370.7|25
1644355590000|2022-02-08 21:26:30|91421.4|91371.4|91422.4|91372.4|91422.6|91372.6|91420.8|91370.8|18
1644355600000|2022-02-08 21:26:40|91420.5|91370.5|91421.4|91371.4|91421.5|91371.5|91420.1|91370.1|15
1644355610000|2022-02-08 21:26:50|91421.8|91371.8|91421.8|91371.8|91422.1|91372.1|91419.8|91369.8|16
1644355620000|2022-02-08 21:27:00|91422|91372|91420.7|91370.7|91422.1|91372.1|91418.3|91368.3|14
1644355630000|2022-02-08 21:27:10|91420.1|91370.1|91421.3|91371.3|91421.9|91371.9|91420.1|91370.1|21
1644355640000|2022-02-08 21:27:20|91421|91371|91422.1|91372.1|91422.7|91372.7|91421|91371|22
1644355650000|2022-02-08 21:27:30|91422|91372|91422.5|91372.5|91422.5|91372.5|91421.7|91371.7|8
1644355660000|2022-02-08 21:27:40|91419.6|91369.6|91423.5|91373.5|91429.3|91379.3|91419.6|91369.6|39
1644355670000|2022-02-08 21:27:50|91423.4|91373.4|91423.2|91373.2|91423.4|91373.4|91421.3|91371.3|10
1644355680000|2022-02-08 21:28:00|91423.4|91373.4|91424.5|91374.5|91426.2|91376.2|91422.6|91372.6|21
1644355690000|2022-02-08 21:28:10|91424.3|91374.3|91421.6|91371.6|91424.4|91374.4|91420.4|91370.4|20
1644355700000|2022-02-08 21:28:20|91421.4|91371.4|91421.2|91371.2|91421.7|91371.7|91420.7|91370.7|11
1644355710000|2022-02-08 21:28:30|91421.8|91371.8|91427.7|91377.7|91428.2|91378.2|91420.5|91370.5|25
1644355720000|2022-02-08 21:28:40|91427.8|91377.8|91428|91378|91429.3|91379.3|91426.2|91376.2|32
1644355730000|2022-02-08 21:28:50|91427.3|91377.3|91426.9|91376.9|91427.3|91377.3|91426.3|91376.3|18
1644355740000|2022-02-08 21:29:00|91427.2|91377.2|91425.7|91375.7|91427.6|91377.6|91425.7|91375.7|19
1644355750000|2022-02-08 21:29:10|91424.5|91374.5|91426.7|91376.7|91431|91381|91420.5|91370.5|56
1644355760000|2022-02-08 21:29:20|91426.6|91376.6|91423.4|91373.4|91430.8|91380.8|91421.3|91371.3|46
1644355770000|2022-02-08 21:29:30|91423.2|91373.2|91420.6|91370.6|91425|91375|91418.2|91368.2|38
1644355780000|2022-02-08 21:29:40|91419.7|91369.7|91420.9|91370.9|91426.6|91376.6|91419|91369|26
1644355790000|2022-02-08 21:29:50|91420.6|91370.6|91419.9|91369.9|91425.7|91375.7|91418.8|91368.8|41
1644355800000|2022-02-08 21:30:00|91419.4|91369.4|91421.6|91371.6|91425.2|91375.2|91416.6|91366.6|36
1644355810000|2022-02-08 21:30:10|91421.2|91371.2|91418|91368|91423.4|91373.4|91418|91368|23
1644355820000|2022-02-08 21:30:20|91418.1|91368.1|91418.3|91368.3|91419|91369|91417.8|91367.8|25
1644355830000|2022-02-08 21:30:30|91418.1|91368.1|91418.2|91368.2|91419|91369|91417.9|91367.9|9
1644355840000|2022-02-08 21:30:40|91418.7|91368.7|91417.1|91367.1|91418.7|91368.7|91415.3|91365.3|22
1644355850000|2022-02-08 21:30:50|91416.5|91366.5|91418.6|91368.6|91423.7|91373.7|91414.6|91364.6|42
1644355860000|2022-02-08 21:31:00|91417.2|91367.2|91417.3|91367.3|91420.4|91370.4|91414.4|91364.4|46
1644355870000|2022-02-08 21:31:10|91417.2|91367.2|91420.8|91370.8|91424.7|91374.7|91411.7|91361.7|55
1644355880000|2022-02-08 21:31:20|91419.2|91369.2|91418.4|91368.4|91420.1|91370.1|91416.8|91366.8|37
1644355890000|2022-02-08 21:31:30|91418.7|91368.7|91418.8|91368.8|91420.2|91370.2|91416.9|91366.9|18
1644355900000|2022-02-08 21:31:40|91417|91367|91418|91368|91418.7|91368.7|91417|91367|14
1644355910000|2022-02-08 21:31:50|91417.4|91367.4|91417.8|91367.8|91418.4|91368.4|91415.3|91365.3|18
1644355920000|2022-02-08 21:32:00|91418.2|91368.2|91420|91370|91420.1|91370.1|91417|91367|26
1644355930000|2022-02-08 21:32:10|91419.9|91369.9|91414.2|91364.2|91420.2|91370.2|91414.2|91364.2|20
1644355940000|2022-02-08 21:32:20|91414|91364|91418.4|91368.4|91424.6|91374.6|91414|91364|41
1644355950000|2022-02-08 21:32:30|91418.6|91368.6|91418.2|91368.2|91420|91370|91418.2|91368.2|29
1644355960000|2022-02-08 21:32:40|91418.5|91368.5|91418.4|91368.4|91419.5|91369.5|91418.3|91368.3|23
1644355970000|2022-02-08 21:32:50|91418.7|91368.7|91414.9|91364.9|91418.8|91368.8|91414.9|91364.9|10
1644355980000|2022-02-08 21:33:00|91413.7|91363.7|91419.2|91369.2|91426.2|91376.2|91412.4|91362.4|51
1644355990000|2022-02-08 21:33:10|91418.9|91368.9|91421.1|91371.1|91422.1|91372.1|91418.8|91368.8|27
1644356000000|2022-02-08 21:33:20|91420.6|91370.6|91421|91371|91422.5|91372.5|91420.6|91370.6|18
1644356010000|2022-02-08 21:33:30|91420.9|91370.9|91418.9|91368.9|91420.9|91370.9|91417.1|91367.1|12
1644356020000|2022-02-08 21:33:40|91418.6|91368.6|91419.1|91369.1|91419.1|91369.1|91416.5|91366.5|15
1644356030000|2022-02-08 21:33:50|91419.2|91369.2|91421.9|91371.9|91422.5|91372.5|91418.4|91368.4|10
1644356040000|2022-02-08 21:34:00|91421.8|91371.8|91421.3|91371.3|91425.7|91375.7|91417.9|91367.9|36
1644356050000|2022-02-08 21:34:10|91421.6|91371.6|91425.1|91375.1|91428.2|91378.2|91419.4|91369.4|41
1644356060000|2022-02-08 21:34:20|91425.5|91375.5|91422.1|91372.1|91429.1|91379.1|91420.3|91370.3|36
1644356070000|2022-02-08 21:34:30|91422.2|91372.2|91424.3|91374.3|91426.2|91376.2|91421.4|91371.4|36
1644356080000|2022-02-08 21:34:40|91423.5|91373.5|91420.4|91370.4|91425.8|91375.8|91419.5|91369.5|51
1644356090000|2022-02-08 21:34:50|91420.6|91370.6|91425.4|91375.4|91425.9|91375.9|91420.4|91370.4|17
1644356100000|2022-02-08 21:35:00|91425.3|91375.3|91419.5|91369.5|91425.3|91375.3|91418|91368|29
1644356110000|2022-02-08 21:35:10|91420|91370|91418.6|91368.6|91420.9|91370.9|91417|91367|27
1644356120000|2022-02-08 21:35:20|91418.8|91368.8|91418.1|91368.1|91418.8|91368.8|91416.3|91366.3|8
1644356130000|2022-02-08 21:35:30|91419.8|91369.8|91419.3|91369.3|91419.8|91369.8|91414.4|91364.4|20
1644356140000|2022-02-08 21:35:40|91419.4|91369.4|91418.3|91368.3|91423|91373|91417|91367|34
1644356150000|2022-02-08 21:35:50|91417.9|91367.9|91419.9|91369.9|91420.7|91370.7|91416.1|91366.1|29
1644356160000|2022-02-08 21:36:00|91418.6|91368.6|91419.8|91369.8|91421.3|91371.3|91417.2|91367.2|34
1644356170000|2022-02-08 21:36:10|91422.3|91372.3|91421.5|91371.5|91423.4|91373.4|91415.6|91365.6|46
1644356180000|2022-02-08 21:36:20|91421.2|91371.2|91414.5|91364.5|91421.2|91371.2|91411.8|91361.8|41
1644356190000|2022-02-08 21:36:30|91414.8|91364.8|91411.6|91361.6|91414.8|91364.8|91410.3|91360.3|25
1644356200000|2022-02-08 21:36:40|91411.2|91361.2|91416.8|91366.8|91416.8|91366.8|91409.6|91359.6|28
1644356210000|2022-02-08 21:36:50|91416.5|91366.5|91412|91362|91418.3|91368.3|91409.8|91359.8|48
1644356220000|2022-02-08 21:37:00|91411.7|91361.7|91410.3|91360.3|91412.1|91362.1|91408.4|91358.4|28
1644356230000|2022-02-08 21:37:10|91408.2|91358.2|91409.2|91359.2|91410.1|91360.1|91408.1|91358.1|22
1644356240000|2022-02-08 21:37:20|91409|91359|91407|91357|91409.8|91359.8|91406.3|91356.3|17
1644356250000|2022-02-08 21:37:30|91408.5|91358.5|91407.9|91357.9|91408.8|91358.8|91404.6|91354.6|12
1644356260000|2022-02-08 21:37:40|91406.3|91356.3|91408.5|91358.5|91409.7|91359.7|91405.1|91355.1|21
1644356270000|2022-02-08 21:37:50|91409|91359|91411|91361|91414.6|91364.6|91401.7|91351.7|28
1644356280000|2022-02-08 21:38:00|91409.2|91359.2|91416.1|91366.1|91416.1|91366.1|91407.8|91357.8|24
1644356290000|2022-02-08 21:38:10|91415.7|91365.7|91414.9|91364.9|91416|91366|91414.7|91364.7|19
1644356300000|2022-02-08 21:38:20|91414.7|91364.7|91428.2|91378.2|91430.5|91380.5|91412.2|91362.2|32
1644356310000|2022-02-08 21:38:30|91427.3|91377.3|91423.5|91373.5|91427.7|91377.7|91423.2|91373.2|55
1644356320000|2022-02-08 21:38:40|91424.1|91374.1|91424.5|91374.5|91424.5|91374.5|91423.3|91373.3|14
1644356330000|2022-02-08 21:38:50|91423.4|91373.4|91420.9|91370.9|91423.5|91373.5|91416.5|91366.5|9
1644356340000|2022-02-08 21:39:00|91420.8|91370.8|91424.6|91374.6|91424.6|91374.6|91420.6|91370.6|16
1644356350000|2022-02-08 21:39:10|91427.7|91377.7|91423.9|91373.9|91427.7|91377.7|91423.2|91373.2|4
1644356360000|2022-02-08 21:39:20|91424.5|91374.5|91425.2|91375.2|91425.7|91375.7|91423.5|91373.5|6
1644356370000|2022-02-08 21:39:30|91425.4|91375.4|91424.7|91374.7|91429.6|91379.6|91423|91373|32
1644356380000|2022-02-08 21:39:40|91424.2|91374.2|91426.4|91376.4|91430.3|91380.3|91422.6|91372.6|30
1644356390000|2022-02-08 21:39:50|91426|91376|91426|91376|91429.1|91379.1|91423.7|91373.7|51
1644356400000|2022-02-08 21:40:00|91426.5|91376.5|91427.4|91377.4|91428.5|91378.5|91421.8|91371.8|48
1644356410000|2022-02-08 21:40:10|91426.8|91376.8|91428.9|91378.9|91429.6|91379.6|91424.3|91374.3|29
1644356420000|2022-02-08 21:40:20|91428.8|91378.8|91428.9|91378.9|91429.1|91379.1|91426.8|91376.8|25
1644356430000|2022-02-08 21:40:30|91428.4|91378.4|91424|91374|91428.5|91378.5|91423.3|91373.3|17
1644356440000|2022-02-08 21:40:40|91423.3|91373.3|91421.1|91371.1|91423.9|91373.9|91420.7|91370.7|9
1644356450000|2022-02-08 21:40:50|91419.7|91369.7|91420.7|91370.7|91424.6|91374.6|91419.4|91369.4|18
1644356460000|2022-02-08 21:41:00|91421.6|91371.6|91422.7|91372.7|91423.5|91373.5|91420.6|91370.6|27
1644356470000|2022-02-08 21:41:10|91422.5|91372.5|91421.9|91371.9|91423.5|91373.5|91419.3|91369.3|24
1644356480000|2022-02-08 21:41:20|91422.8|91372.8|91427.4|91377.4|91428.7|91378.7|91416.3|91366.3|16
1644356490000|2022-02-08 21:41:30|91423.2|91373.2|91423.5|91373.5|91426.7|91376.7|91422.1|91372.1|27
1644356500000|2022-02-08 21:41:40|91423.2|91373.2|91423.2|91373.2|91424.1|91374.1|91422.1|91372.1|18
1644356510000|2022-02-08 21:41:50|91423.4|91373.4|91431.8|91381.8|91437.4|91387.4|91423.4|91373.4|71
1644356520000|2022-02-08 21:42:00|91433.9|91383.9|91441|91391|91445|91395|91433.9|91383.9|51
1644356530000|2022-02-08 21:42:10|91439.9|91389.9|91439.3|91389.3|91441.5|91391.5|91438.3|91388.3|23
1644356540000|2022-02-08 21:42:20|91439.8|91389.8|91437.4|91387.4|91439.8|91389.8|91436.6|91386.6|24
1644356550000|2022-02-08 21:42:30|91437.7|91387.7|91435.6|91385.6|91438.6|91388.6|91433|91383|30
1644356560000|2022-02-08 21:42:40|91435.9|91385.9|91440.3|91390.3|91440.9|91390.9|91432.6|91382.6|21
1644356570000|2022-02-08 21:42:50|91440.5|91390.5|91438.8|91388.8|91444.3|91394.3|91434.2|91384.2|62
1644356580000|2022-02-08 21:43:00|91438.9|91388.9|91437.4|91387.4|91439.6|91389.6|91436.7|91386.7|32
1644356590000|2022-02-08 21:43:10|91437.5|91387.5|91436.3|91386.3|91439.6|91389.6|91434.7|91384.7|32
1644356600000|2022-02-08 21:43:20|91436.6|91386.6|91437.4|91387.4|91438.3|91388.3|91434.9|91384.9|24
1644356610000|2022-02-08 21:43:30|91437.5|91387.5|91436.5|91386.5|91442.1|91392.1|91435.9|91385.9|48
1644356620000|2022-02-08 21:43:40|91436.3|91386.3|91436.2|91386.2|91437.3|91387.3|91435.9|91385.9|20
1644356630000|2022-02-08 21:43:50|91436.3|91386.3|91432.9|91382.9|91436.8|91386.8|91432.6|91382.6|19
1644356640000|2022-02-08 21:44:00|91433.4|91383.4|91432.9|91382.9|91433.7|91383.7|91431|91381|27
1644356650000|2022-02-08 21:44:10|91433|91383|91431.7|91381.7|91434.2|91384.2|91431.3|91381.3|16
1644356660000|2022-02-08 21:44:20|91431.6|91381.6|91428.4|91378.4|91432.9|91382.9|91427.4|91377.4|21
1644356670000|2022-02-08 21:44:30|91428.2|91378.2|91444.1|91394.1|91446.5|91396.5|91428.2|91378.2|48
1644356680000|2022-02-08 21:44:40|91445.6|91395.6|91443.2|91393.2|91445.6|91395.6|91442.2|91392.2|30
1644356690000|2022-02-08 21:44:50|91443.3|91393.3|91443.2|91393.2|91444.7|91394.7|91441.9|91391.9|39
1644356700000|2022-02-08 21:45:00|91443.6|91393.6|91441|91391|91443.6|91393.6|91437.9|91387.9|44
1644356710000|2022-02-08 21:45:10|91441.2|91391.2|91442.6|91392.6|91460.2|91400.5|91439.4|91377.1|74
1644356720000|2022-02-08 21:45:20|91443|91393|91439.8|91389.8|91454.9|91397.8|91439.2|91382.9|41
1644356730000|2022-02-08 21:45:30|91440.2|91390.2|91441.7|91391.7|91443.1|91393.1|91439.9|91389.9|19
1644356740000|2022-02-08 21:45:40|91441.9|91391.9|91443.6|91393.6|91460.7|91396.1|91440.4|91379.6|49
1644356750000|2022-02-08 21:45:50|91441.8|91391.8|91454|91381.6|91458.6|91395.9|91441.8|91379.7|48
1644356760000|2022-02-08 21:46:00|91444.7|91394.7|91441.4|91391.4|91445.6|91395.6|91439.7|91389.7|38
1644356770000|2022-02-08 21:46:10|91441.6|91391.6|91443.4|91393.4|91444.8|91394.8|91440.9|91390.9|11
1644356780000|2022-02-08 21:46:20|91443.7|91393.7|91446|91396|91446.6|91396.6|91443.6|91393.6|14
1644356790000|2022-02-08 21:46:30|91445.5|91395.5|91443.9|91393.9|91448.9|91398.9|91440.9|91390.9|13
1644356800000|2022-02-08 21:46:40|91444.5|91394.5|91441.8|91391.8|91447.4|91397.4|91441.3|91391.3|9
1644356810000|2022-02-08 21:46:50|91434.3|91384.3|91440.5|91390.5|91449.9|91392.2|91434.3|91378.7|5
1644356820000|2022-02-08 21:47:00|91440.1|91390.1|91438.8|91388.8|91442.5|91392.5|91435.6|91385.6|6
1644356830000|2022-02-08 21:47:10|91437|91387|91447|91397|91451.2|91401.2|91433.4|91383.4|15
1644356840000|2022-02-08 21:47:20|91447.7|91397.7|91446.7|91396.7|91448.7|91398.7|91446.5|91396.5|10
1644356850000|2022-02-08 21:47:30|91446|91396|91441.7|91391.7|91448.3|91396.8|91439.4|91378.3|7
1644356860000|2022-02-08 21:47:40|91441.2|91391.2|91445.7|91395.7|91447.3|91397.3|91441.2|91391.2|7
1644356870000|2022-02-08 21:47:50|91449.1|91399.1|91444.1|91394.1|91450.6|91400.6|91441.2|91391.2|7
1644356880000|2022-02-08 21:48:00|91438.1|91388.1|91445|91395|91451.7|91401.7|91438.1|91388.1|15
1644356890000|2022-02-08 21:48:10|91444.4|91394.4|91444|91394|91447.8|91397.8|91441.5|91391.5|23
1644356900000|2022-02-08 21:48:20|91443.3|91393.3|91427.9|91377.9|91443.4|91393.4|91425.3|91375.3|14
1644356910000|2022-02-08 21:48:30|91434.8|91364|91420.4|91370.4|91450.1|91394.2|91418.4|91362.9|33
1644356920000|2022-02-08 21:48:40|91420.7|91370.7|91419.6|91369.6|91424.8|91374.8|91411.8|91361.8|16
1644356930000|2022-02-08 21:48:50|91420.8|91370.8|91423.4|91373.4|91431.8|91381.8|91410.5|91360.5|24
1644356940000|2022-02-08 21:49:00|91424.5|91374.5|91422.7|91372.7|91424.5|91374.5|91415.1|91365.1|21
1644356950000|2022-02-08 21:49:10|91417.6|91367.6|91432.9|91382.9|91457.9|91382.9|91417.6|91357.4|72
1644356960000|2022-02-08 21:49:20|91440.6|91365.1|91432|91382|91471.8|91382|91427.5|91355.4|72
1644356970000|2022-02-08 21:49:30|91431.8|91381.8|91442.5|91369.8|91463.7|91383.6|91428.6|91355.2|74
1644356980000|2022-02-08 21:49:40|91430.4|91380.4|91443.3|91363.7|91460.3|91380.4|91428.3|91352.2|72
1644356990000|2022-02-08 21:49:50|91444.3|91365.5|91429.1|91379.1|91444.3|91382.4|91426|91365.4|26
1644357000000|2022-02-08 21:50:00|91426.4|91376.4|91437.1|91367|91441.8|91376.6|91424.5|91361|30
1644357010000|2022-02-08 21:50:10|91437.3|91366.8|91425|91375|91438.7|91377|91424.8|91364.3|12
1644357020000|2022-02-08 21:50:20|91426.7|91376.7|91426.8|91376.8|91427.5|91377.5|91423.2|91373.2|16
1644357030000|2022-02-08 21:50:30|91426.2|91376.2|91470.7|91363.2|91474.4|91376.8|91424.9|91353.8|34
1644357040000|2022-02-08 21:50:40|91464.1|91364.4|91456.7|91360.8|91470.7|91370.6|91454.9|91353.5|21
1644357050000|2022-02-08 21:50:50|91458.3|91357.3|91459.5|91358.4|91465|91362.2|91458.3|91357.3|8
1644357060000|2022-02-08 21:51:00|91455|91350.6|91464.5|91356|91466.4|91364.7|91455|91350.6|14
1644357070000|2022-02-08 21:51:10|91461|91367.7|91460.4|91369.2|91463.6|91376.7|91448.8|91364.8|19
1644357080000|2022-02-08 21:51:20|91459.1|91370.4|91461.2|91365.8|91462.5|91371.1|91456|91365.8|16
1644357090000|2022-02-08 21:51:30|91461.6|91366.2|91455.3|91359.8|91461.9|91367.4|91454.9|91355.9|42
1644357100000|2022-02-08 21:51:40|91457.1|91357.5|91470.3|91363.8|91474.7|91365.6|91457.1|91357.4|12
1644357110000|2022-02-08 21:51:50|91471.1|91361.1|91458.6|91355.3|91479.8|91365.6|91456.7|91350.2|30
1644357120000|2022-02-08 21:52:00|91457.9|91355.2|91460|91364|91465.5|91364|91455.5|91355.1|17
1644357130000|2022-02-08 21:52:10|91459.8|91364.5|91457.9|91364.7|91459.8|91365.8|91457|91362.3|8
1644357140000|2022-02-08 21:52:20|91458.7|91365.2|91447|91357.4|91458.7|91365.3|91445.6|91351.3|9
1644357150000|2022-02-08 21:52:30|91448.9|91355.4|91452.1|91369.6|91454.3|91369.7|91447.6|91355.4|8
1644357160000|2022-02-08 21:52:40|91453.3|91366.1|91451.1|91365|91469|91372.3|91448.5|91352.2|31
1644357170000|2022-02-08 21:52:50|91451.2|91365.1|91452.1|91370.4|91459.3|91372|91450.6|91360.4|17
1644357180000|2022-02-08 21:53:00|91456.5|91367.3|91448|91359.6|91458.9|91370.5|91445.4|91357.2|18
1644357190000|2022-02-08 21:53:10|91447|91361.6|91456.4|91362.1|91461.1|91367.4|91446.4|91361.3|16
1644357200000|2022-02-08 21:53:20|91455.6|91363.9|91442.6|91358.6|91455.6|91371.2|91440.4|91357.6|11
1644357210000|2022-02-08 21:53:30|91440.1|91365.7|91442.8|91366.8|91444.8|91366.8|91440.1|91361.1|9
1644357220000|2022-02-08 21:53:40|91443.9|91366.2|91446.5|91367|91446.5|91368.9|91443.7|91361.3|9
1644357230000|2022-02-08 21:53:50|91446.4|91366.9|91439.4|91355.3|91446.4|91383.9|91433.9|91354.4|6
1644357240000|2022-02-08 21:54:00|91438.9|91359.8|91442.3|91366.8|91443.1|91377.6|91427.6|91359.8|10
1644357250000|2022-02-08 21:54:10|91444.8|91369.7|91446.2|91371.2|91446.9|91373.4|91443.6|91369.7|16
1644357260000|2022-02-08 21:54:20|91446.7|91370.4|91453.5|91361.2|91453.7|91373.4|91436.6|91355.6|12
1644357270000|2022-02-08 21:54:30|91452.3|91364.2|91446.5|91371|91453.7|91373|91444.4|91355.7|18
1644357280000|2022-02-08 21:54:40|91475.2|91359.2|91469.1|91363.4|91480.6|91379.9|91449.4|91357.1|52
1644357290000|2022-02-08 21:54:50|91460.5|91369.2|91456|91366.4|91479.8|91370.2|91456|91358|50
1644357300000|2022-02-08 21:55:00|91456.6|91363.8|91491|91375|91496.5|91380.5|91456.6|91361.5|68
1644357310000|2022-02-08 21:55:10|91491.5|91375.5|91488.1|91372.1|91491.5|91375.5|91487.8|91371.8|12
1644357320000|2022-02-08 21:55:20|91487.1|91371.1|91485|91369|91495|91379|91482.7|91366.7|17
1644357330000|2022-02-08 21:55:30|91487.1|91371.1|91489.3|91373.3|91489.3|91373.3|91485.6|91369.6|20
1644357340000|2022-02-08 21:55:40|91491.2|91375.2|91492|91376|91492.2|91376.2|91490.1|91374.1|19
1644357350000|2022-02-08 21:55:50|91492.8|91376.8|91486.8|91370.8|91493.5|91377.5|91478|91362|20
1644357360000|2022-02-08 21:56:00|91488.2|91372.2|91493.4|91377.4|91493.6|91378.8|91486.8|91370.8|22
1644357370000|2022-02-08 21:56:10|91491.6|91379.8|91486.3|91370.3|91491.6|91379.8|91473.7|91357.7|9
1644357380000|2022-02-08 21:56:20|91486.6|91370.6|91485.6|91371.4|91487.5|91372.5|91484.6|91369.5|8
1644357390000|2022-02-08 21:56:30|91490.9|91374.9|91490.3|91374.3|91492.6|91379.6|91486.6|91374.2|17
1644357400000|2022-02-08 21:56:40|91490.2|91374.2|91489.6|91373.6|91492.9|91377.5|91483.7|91367.7|27
1644357410000|2022-02-08 21:56:50|91489.5|91373.5|91490.2|91374.2|91490.3|91374.3|91488.4|91372.4|16
1644357420000|2022-02-08 21:57:00|91490|91374|91493.9|91377.9|91494.6|91381.9|91490|91374|21
1644357430000|2022-02-08 21:57:10|91493.8|91377.8|91491|91375|91494.9|91378.9|91479.8|91363.8|21
1644357440000|2022-02-08 21:57:20|91489.8|91373.8|91487.2|91371.2|91491.5|91375.5|91482.7|91366.7|15
1644357450000|2022-02-08 21:57:30|91485.8|91369.8|91493.8|91377.8|91494.3|91378.3|91485.8|91369.8|8
1644357460000|2022-02-08 21:57:40|91494.1|91378.1|91496.1|91380.1|91496.1|91380.1|91493.2|91377.2|14
1644357470000|2022-02-08 21:57:50|91495.7|91379.7|91483.7|91367.7|91495.7|91379.7|91478.7|91362.7|9
1644357480000|2022-02-08 21:58:00|91487|91371|91485.4|91369.4|91490.2|91374.2|91485.3|91369.3|8
1644357490000|2022-02-08 21:58:10|91485|91369|91483.3|91367.3|91501|91385|91477.3|91361.3|10
1644357500000|2022-02-08 21:58:20|91487.7|91371.7|91487|91371|91488.7|91372.7|91487|91371|6
1644357510000|2022-02-08 21:58:30|91487.7|91371.7|91511.4|91395.4|91518.8|91402.8|91487.7|91371.7|12
1644357520000|2022-02-08 21:58:40|91506.9|91390.9|91507.2|91391.2|91515.9|91399.9|91480.5|91364.5|21
1644357530000|2022-02-08 21:58:50|91507|91391|91506.5|91390.5|91520.1|91404.1|91499.5|91383.5|11
1644357540000|2022-02-08 21:59:00|91501.3|91385.3|91494.1|91378.1|91512.7|91396.7|91483.2|91367.2|17
1644357550000|2022-02-08 21:59:10|91495.7|91379.7|91499.3|91383.3|91503.4|91387.4|91492.6|91376.6|12
1644357560000|2022-02-08 21:59:20|91499.2|91383.2|91495.4|91379.4|91499.2|91383.2|91489.3|91373.3|6
1644357570000|2022-02-08 21:59:30|91488.9|91376|91489.8|91375|91489.8|91376|91488.9|91375|4
1644357580000|2022-02-08 21:59:40|91488.7|91372.7|91487.6|91377.1|91489.8|91379.3|91486.6|91372.7|9
1644357590000|2022-02-08 21:59:50|91487.7|91379.9|91503.1|91387.1|91504.9|91388.9|91485.3|91375.1|20
1644357600000|2022-02-08 22:00:00|91499.1|91383.1|91518.8|91402.8|91527.6|91411.6|91499.1|91383.1|9
1644357610000|2022-02-08 22:00:10|91521.8|91405.8|91522.8|91406.8|91532.2|91416.2|91516.8|91400.8|6
1644357620000|2022-02-08 22:00:20|91520.4|91404.4|91524.1|91408.1|91524.1|91408.1|91520.4|91404.4|3
1644357630000|2022-02-08 22:00:30|91534.9|91418.9|91540.4|91424.4|91540.4|91424.4|91534.9|91418.9|2
1644357640000|2022-02-08 22:00:40|91535.6|91419.6|91537.8|91421.8|91541.1|91425.1|91535.6|91419.6|4
1644357660000|2022-02-08 22:01:00|91542.3|91426.3|91545.4|91429.4|91545.4|91429.4|91542.3|91426.3|2
1644357670000|2022-02-08 22:01:10|91545.5|91429.5|91541.9|91425.9|91545.5|91429.5|91541.9|91425.9|2
1644357680000|2022-02-08 22:01:20|91544.3|91428.3|91553.7|91437.7|91553.7|91437.7|91544.3|91428.3|4
1644357700000|2022-02-08 22:01:40|91553.6|91437.6|91546.3|91430.3|91553.6|91437.6|91546.3|91430.3|4
1644357710000|2022-02-08 22:01:50|91546.2|91430.2|91546.2|91430.2|91546.2|91430.2|91546.2|91430.2|1
1644357720000|2022-02-08 22:02:00|91561|91445|91543.9|91427.9|91561|91445|91543.9|91427.9|2
1644357730000|2022-02-08 22:02:10|91538.3|91422.3|91543.9|91427.9|91543.9|91427.9|91538.3|91422.3|2
1644357750000|2022-02-08 22:02:30|91603.9|91487.9|91590.9|91474.9|91603.9|91487.9|91590.9|91474.9|2
1644357790000|2022-02-08 22:03:10|91586.7|91470.7|91591.6|91475.6|91594.8|91478.8|91586.5|91470.5|6
1644357800000|2022-02-08 22:03:20|91592.6|91476.6|91591.9|91475.9|91593|91477|91589.1|91473.1|5
1644357810000|2022-02-08 22:03:30|91594.6|91478.6|91594.5|91478.5|91594.6|91478.6|91594.5|91478.5|2
1644357830000|2022-02-08 22:03:50|91594.4|91478.4|91594.4|91478.4|91594.4|91478.4|91594.4|91478.4|1
1644357850000|2022-02-08 22:04:10|91591.4|91475.4|91594.2|91478.2|91594.2|91478.2|91591.4|91475.4|2
1644357860000|2022-02-08 22:04:20|91593.6|91477.6|91590.6|91474.6|91593.6|91477.6|91590.6|91474.6|2
1644357870000|2022-02-08 22:04:30|91590.3|91474.3|91583.6|91467.6|91590.3|91474.3|91583.6|91467.6|6
1644357880000|2022-02-08 22:04:40|91581.7|91465.7|91581.6|91465.6|91583.6|91467.6|91581.6|91465.6|10
1644357890000|2022-02-08 22:04:50|91583.5|91467.5|91581.6|91465.6|91583.5|91467.5|91581.6|91465.6|6
1644357900000|2022-02-08 22:05:00|91581.9|91465.9|91581.1|91465.1|91587.5|91471.5|91581.1|91465.1|14
1644357910000|2022-02-08 22:05:10|91578.3|91462.3|91577.5|91461.5|91581.8|91465.8|91574.9|91458.9|5
1644357920000|2022-02-08 22:05:20|91576.6|91460.6|91573.2|91457.2|91577|91461|91570.8|91454.8|7
1644357930000|2022-02-08 22:05:30|91573.1|91457.1|91562.3|91446.3|91574.2|91458.2|91562.3|91446.3|12
1644357940000|2022-02-08 22:05:40|91561.9|91445.9|91566|91450|91566|91450|91561.9|91445.9|4
1644357950000|2022-02-08 22:05:50|91562|91446|91564.9|91448.9|91564.9|91448.9|91562|91446|2
1644357960000|2022-02-08 22:06:00|91561.5|91445.5|91567.3|91451.3|91567.3|91451.3|91559.1|91443.1|6
1644357970000|2022-02-08 22:06:10|91566.7|91450.7|91566.7|91450.7|91567.4|91451.4|91565.5|91449.5|6
1644357980000|2022-02-08 22:06:20|91563.5|91447.5|91562.5|91446.5|91563.5|91447.5|91562.5|91446.5|2
1644357990000|2022-02-08 22:06:30|91565.6|91449.6|91565.6|91449.6|91565.6|91449.6|91565.6|91449.6|1
1644358000000|2022-02-08 22:06:40|91566|91450|91566|91450|91566|91450|91566|91450|1
1644358010000|2022-02-08 22:06:50|91562.9|91446.9|91562.9|91446.9|91562.9|91446.9|91562.9|91446.9|1
1644358020000|2022-02-08 22:07:00|91566|91450|91566|91450|91566|91450|91566|91450|1
1644358030000|2022-02-08 22:07:10|91562.9|91446.9|91562.7|91446.7|91562.9|91446.9|91562.7|91446.7|2
1644358040000|2022-02-08 22:07:20|91562.4|91446.4|91562.4|91446.4|91562.4|91446.4|91562.4|91446.4|1
1644358050000|2022-02-08 22:07:30|91565.4|91449.4|91565.4|91449.4|91565.4|91449.4|91565.4|91449.4|1
1644358060000|2022-02-08 22:07:40|91562.4|91446.4|91567.4|91451.4|91567.4|91451.4|91562.4|91446.4|3
1644358090000|2022-02-08 22:08:10|91567|91451|91567|91451|91567.1|91451.1|91567|91451|3
1644358120000|2022-02-08 22:08:40|91564.5|91448.5|91565|91449|91565|91449|91564.5|91448.5|2
1644358140000|2022-02-08 22:09:00|91569|91453|91572.5|91456.5|91572.5|91456.5|91569|91453|2
1644358150000|2022-02-08 22:09:10|91572|91456|91572|91456|91572.1|91456.1|91570.7|91454.7|5
1644358160000|2022-02-08 22:09:20|91571.2|91455.2|91572|91456|91572|91456|91570.7|91454.7|3
1644358180000|2022-02-08 22:09:40|91571.1|91455.1|91572|91456|91572|91456|91570.7|91454.7|4
1644358190000|2022-02-08 22:09:50|91572.5|91456.5|91573.5|91457.5|91573.5|91457.5|91571.2|91455.2|6
1644358200000|2022-02-08 22:10:00|91574.6|91458.6|91570.5|91454.5|91587.7|91471.7|91570.5|91454.5|6
1644358210000|2022-02-08 22:10:10|91571.2|91455.2|91569.2|91453.2|91584|91468|91568.5|91452.5|12
1644358220000|2022-02-08 22:10:20|91579.4|91463.4|91576.1|91460.1|91580.5|91464.5|91576.1|91460.1|8
1644358230000|2022-02-08 22:10:30|91577.4|91461.4|91572|91456|91578.2|91462.2|91570.5|91454.5|6
1644358240000|2022-02-08 22:10:40|91572.2|91456.2|91571.2|91455.2|91584.9|91468.9|91561|91445|14
1644358250000|2022-02-08 22:10:50|91572.8|91456.8|91579.9|91463.9|91589.8|91473.8|91571.4|91455.4|13
1644358260000|2022-02-08 22:11:00|91562|91446|91574.5|91458.5|91574.5|91458.5|91562|91446|6
1644358270000|2022-02-08 22:11:10|91576.5|91460.5|91561|91445|91577.5|91461.5|91559.2|91443.2|5
1644358280000|2022-02-08 22:11:20|91562|91446|91578.2|91462.2|91578.5|91462.5|91561.3|91445.3|11
1644358290000|2022-02-08 22:11:30|91577|91461|91580.5|91464.5|91582.4|91466.4|91575.9|91459.9|9
1644358300000|2022-02-08 22:11:40|91579.4|91463.4|91568.6|91452.6|91584.7|91468.7|91565.9|91449.9|12
1644358310000|2022-02-08 22:11:50|91570.2|91454.2|91567.2|91451.2|91579.7|91463.7|91567.2|91451.2|9
1644358320000|2022-02-08 22:12:00|91567.7|91451.7|91539.5|91423.5|91567.7|91451.7|91530.3|91414.3|24
1644358330000|2022-02-08 22:12:10|91536.8|91420.8|91548.3|91432.3|91550.4|91434.4|91531.8|91415.8|29
1644358340000|2022-02-08 22:12:20|91548|91432|91572.3|91456.3|91573.1|91457.1|91535.1|91419.1|26
1644358350000|2022-02-08 22:12:30|91572.7|91456.7|91575.1|91459.1|91579.4|91463.4|91567.8|91451.8|21
1644358360000|2022-02-08 22:12:40|91572.3|91456.3|91573.2|91457.2|91578|91462|91571.8|91455.8|13
1644358370000|2022-02-08 22:12:50|91573.3|91457.3|91559.7|91443.7|91576|91460|91559.7|91443.7|11
1644358380000|2022-02-08 22:13:00|91559.6|91443.6|91560.2|91444.2|91561.4|91445.4|91558.7|91442.7|13
1644358390000|2022-02-08 22:13:10|91559.4|91443.4|91564|91448|91564|91448|91559.4|91443.4|10
1644358400000|2022-02-08 22:13:20|91564.1|91448.1|91555|91439|91564.3|91448.3|91555|91439|12
1644358410000|2022-02-08 22:13:30|91556.9|91440.9|91564.7|91448.7|91564.7|91448.7|91556.9|91440.9|15
1644358420000|2022-02-08 22:13:40|91564.9|91448.9|91554.1|91438.1|91564.9|91448.9|91551.7|91435.7|12
1644358430000|2022-02-08 22:13:50|91554.8|91438.8|91560.2|91444.2|91561.7|91445.7|91554.8|91438.8|12
1644358440000|2022-02-08 22:14:00|91558.8|91442.8|91548|91432|91558.8|91442.8|91548|91432|10
1644358450000|2022-02-08 22:14:10|91550.4|91434.4|91553.4|91437.4|91556.6|91440.6|91550.4|91434.4|6
1644358460000|2022-02-08 22:14:20|91555.6|91439.6|91559.7|91443.7|91559.8|91443.8|91554.6|91438.6|6
1644358470000|2022-02-08 22:14:30|91558.7|91442.7|91545|91429|91560.7|91444.7|91545|91429|8
1644358480000|2022-02-08 22:14:40|91549.5|91433.5|91552.6|91436.6|91554.1|91438.1|91549.5|91433.5|8
1644358490000|2022-02-08 22:14:50|91554.2|91438.2|91551.7|91435.7|91563|91447|91547.1|91431.1|6
1644358500000|2022-02-08 22:15:00|91551.3|91435.3|91544.5|91428.5|91563.4|91447.4|91530.8|91414.8|20
1644358510000|2022-02-08 22:15:10|91544.1|91428.1|91549.9|91433.9|91553.5|91437.5|91544.1|91428.1|17
1644358520000|2022-02-08 22:15:20|91551.1|91435.1|91550.2|91434.2|91551.3|91435.3|91550.1|91434.1|9
1644358530000|2022-02-08 22:15:30|91543.6|91427.6|91539.4|91423.4|91547.8|91431.8|91526|91410|18
1644358540000|2022-02-08 22:15:40|91540.6|91424.6|91540.6|91424.6|91541.4|91425.4|91539.2|91423.2|12
1644358550000|2022-02-08 22:15:50|91540.9|91424.9|91541.1|91425.1|91548.7|91432.7|91538.5|91422.5|11
1644358560000|2022-02-08 22:16:00|91540.5|91424.5|91533.2|91417.2|91546|91430|91531.7|91415.7|16
1644358570000|2022-02-08 22:16:10|91535.7|91419.7|91539.8|91423.8|91539.8|91423.8|91532.6|91416.6|16
1644358580000|2022-02-08 22:16:20|91541.8|91425.8|91540.6|91424.6|91541.8|91425.8|91528|91412|10
1644358590000|2022-02-08 22:16:30|91541.3|91425.3|91537.5|91421.5|91541.9|91425.9|91537.5|91421.5|10
1644358600000|2022-02-08 22:16:40|91538.6|91422.6|91541.3|91425.3|91542.6|91426.6|91538.6|91422.6|7
1644358610000|2022-02-08 22:16:50|91542|91426|91553.9|91437.9|91554.2|91438.2|91536.7|91420.7|17
1644358620000|2022-02-08 22:17:00|91554.5|91438.5|91538.9|91422.9|91554.5|91438.5|91538.9|91422.9|17
1644358630000|2022-02-08 22:17:10|91542.9|91426.9|91547|91431|91547.5|91431.5|91542.9|91426.9|5
1644358640000|2022-02-08 22:17:20|91543.1|91427.1|91535.5|91419.5|91543.1|91427.1|91520.6|91404.6|7
1644358650000|2022-02-08 22:17:30|91529.8|91413.8|91539|91423|91539|91423|91525|91409|4
1644358660000|2022-02-08 22:17:40|91529.2|91413.2|91532.4|91416.4|91539.1|91423.1|91529.2|91413.2|5
1644358670000|2022-02-08 22:17:50|91541|91425|91543.5|91427.5|91543.5|91427.5|91517.7|91401.7|7
1644358680000|2022-02-08 22:18:00|91544.7|91428.7|91546.1|91430.1|91547.8|91431.8|91544.1|91428.1|7
1644358690000|2022-02-08 22:18:10|91545.3|91429.3|91535.8|91419.8|91547|91431|91531.2|91415.2|8
1644358700000|2022-02-08 22:18:20|91539.2|91423.2|91543.1|91427.1|91543.1|91427.1|91539|91423|7
1644358710000|2022-02-08 22:18:30|91549.9|91433.9|91539.4|91423.4|91549.9|91433.9|91533.7|91417.7|6
1644358720000|2022-02-08 22:18:40|91541.5|91425.5|91539.4|91423.4|91542.7|91426.7|91539.4|91423.4|4
1644358730000|2022-02-08 22:18:50|91542|91426|91523.3|91407.3|91542.7|91426.7|91523.3|91407.3|5
1644358740000|2022-02-08 22:19:00|91532.3|91416.3|91525.8|91409.8|91541|91425|91523.8|91407.8|6
1644358750000|2022-02-08 22:19:10|91534.1|91418.1|91546.5|91430.5|91546.6|91430.6|91530.4|91414.4|7
1644358760000|2022-02-08 22:19:20|91547.1|91431.1|91531.8|91415.8|91547.1|91431.1|91524.5|91408.5|9
1644358770000|2022-02-08 22:19:30|91535.6|91419.6|91527.5|91411.5|91536.1|91420.1|91527.5|91411.5|4
1644358780000|2022-02-08 22:19:40|91529.1|91413.1|91519.5|91403.5|91532.8|91416.8|91519.1|91403.1|8
1644358790000|2022-02-08 22:19:50|91529.2|91413.2|91545.9|91429.9|91547.8|91431.8|91529.1|91413.1|5
1644358800000|2022-02-08 22:20:00|91540.9|91424.9|91526.7|91410.7|91540.9|91424.9|91519.9|91403.9|7
1644358810000|2022-02-08 22:20:10|91529.8|91413.8|91553.5|91437.5|91567.2|91451.2|91529.8|91413.8|31
1644358820000|2022-02-08 22:20:20|91551.9|91435.9|91558.7|91442.7|91558.7|91442.7|91549.2|91433.2|15
1644358830000|2022-02-08 22:20:30|91556.9|91440.9|91566.7|91450.7|91566.7|91450.7|91553.7|91437.7|14
1644358840000|2022-02-08 22:20:40|91565.9|91449.9|91571.8|91455.8|91571.8|91455.8|91565.9|91449.9|8
1644358850000|2022-02-08 22:20:50|91572.5|91456.5|91569.3|91453.3|91572.5|91456.5|91562|91446|12
1644358860000|2022-02-08 22:21:00|91568.9|91452.9|91576.7|91460.7|91576.7|91460.7|91566.9|91450.9|13
1644358870000|2022-02-08 22:21:10|91573.6|91457.6|91571.1|91455.1|91573.8|91457.8|91560.7|91444.7|12
1644358880000|2022-02-08 22:21:20|91568.8|91452.8|91556.6|91440.6|91568.8|91452.8|91556.6|91440.6|10
1644358890000|2022-02-08 22:21:30|91559|91443|91555.1|91439.1|91562.2|91446.2|91553.3|91437.3|10
1644358900000|2022-02-08 22:21:40|91557|91441|91563.1|91447.1|91563.1|91447.1|91557|91441|10
1644358910000|2022-02-08 22:21:50|91565.2|91449.2|91565.6|91449.6|91565.6|91449.6|91560.1|91444.1|20
1644358920000|2022-02-08 22:22:00|91559.9|91443.9|91563.2|91447.2|91563.6|91447.6|91559.9|91443.9|10
1644358930000|2022-02-08 22:22:10|91565.9|91449.9|91560.5|91444.5|91566.6|91450.6|91557.3|91441.3|11
1644358940000|2022-02-08 22:22:20|91562.9|91446.9|91549.1|91433.1|91562.9|91446.9|91549.1|91433.1|8
1644358950000|2022-02-08 22:22:30|91557.9|91441.9|91557.8|91441.8|91557.9|91441.9|91536.1|91420.1|11
1644358960000|2022-02-08 22:22:40|91557.5|91441.5|91557.8|91441.8|91557.9|91441.9|91554.7|91438.7|6
1644358970000|2022-02-08 22:22:50|91543.2|91427.2|91552.6|91436.6|91552.6|91436.6|91542.8|91426.8|6
1644358980000|2022-02-08 22:23:00|91556.4|91440.4|91567.2|91451.2|91567.2|91451.2|91552.1|91436.1|11
1644358990000|2022-02-08 22:23:10|91564.8|91448.8|91556.4|91440.4|91564.8|91448.8|91550.3|91434.3|9
1644359000000|2022-02-08 22:23:20|91557.1|91441.1|91567.2|91451.2|91567.2|91451.2|91557.1|91441.1|8
1644359010000|2022-02-08 22:23:30|91564.2|91448.2|91559.3|91443.3|91566.9|91450.9|91553.3|91437.3|8
1644359020000|2022-02-08 22:23:40|91550.7|91434.7|91570.6|91454.6|91570.6|91454.6|91550.7|91434.7|9
1644359030000|2022-02-08 22:23:50|91569.9|91453.9|91561.4|91445.4|91569.9|91453.9|91550.1|91434.1|10
1644359040000|2022-02-08 22:24:00|91559.4|91443.4|91563.2|91447.2|91563.2|91447.2|91557.8|91441.8|8
1644359050000|2022-02-08 22:24:10|91567.5|91451.5|91561.4|91445.4|91567.5|91451.5|91556.4|91440.4|12
1644359060000|2022-02-08 22:24:20|91562|91446|91567.4|91451.4|91569.9|91453.9|91562|91446|15
1644359070000|2022-02-08 22:24:30|91566.1|91450.1|91559.1|91443.1|91569.1|91453.1|91550.7|91434.7|17
1644359080000|2022-02-08 22:24:40|91568.4|91452.4|91565.3|91449.3|91568.4|91452.4|91559|91443|9
1644359090000|2022-02-08 22:24:50|91564.6|91448.6|91565.8|91449.8|91566.2|91450.2|91563.2|91447.2|5
1644359100000|2022-02-08 22:25:00|91565|91449|91552.4|91436.4|91565.4|91449.4|91546.8|91430.8|6
1644359110000|2022-02-08 22:25:10|91555.7|91439.7|91558.9|91442.9|91558.9|91442.9|91555.7|91439.7|6
1644359120000|2022-02-08 22:25:20|91558.7|91442.7|91556.2|91440.2|91559.2|91443.2|91556.2|91440.2|4
1644359130000|2022-02-08 22:25:30|91568.6|91452.6|91556|91440|91568.6|91452.6|91540.6|91424.6|9
1644359140000|2022-02-08 22:25:40|91548.6|91432.6|91555.2|91439.2|91555.2|91439.2|91548.6|91432.6|4
1644359150000|2022-02-08 22:25:50|91557.1|91441.1|91552|91436|91559.7|91443.7|91544.4|91428.4|6
1644359160000|2022-02-08 22:26:00|91556|91440|91526.8|91410.8|91558.7|91442.7|91526.8|91410.8|3
1644359170000|2022-02-08 22:26:10|91525.9|91409.9|91523.4|91407.4|91530.4|91414.4|91520.3|91404.3|6
1644359180000|2022-02-08 22:26:20|91530.4|91414.4|91572.9|91456.9|91572.9|91456.9|91530.4|91414.4|6
1644359190000|2022-02-08 22:26:30|91573.4|91457.4|91568.5|91452.5|91573.4|91457.4|91564.2|91448.2|5
1644359200000|2022-02-08 22:26:40|91568.9|91452.9|91552|91436|91568.9|91452.9|91544.4|91428.4|4
1644359210000|2022-02-08 22:26:50|91554.6|91438.6|91525.6|91409.6|91560.4|91444.4|91525.6|91409.6|5
1644359220000|2022-02-08 22:27:00|91526.6|91410.6|91520.8|91404.8|91529.2|91413.2|91520.8|91404.8|4
1644359230000|2022-02-08 22:27:10|91526.5|91410.5|91547.3|91431.3|91564.4|91448.4|91526.5|91410.5|13
1644359240000|2022-02-08 22:27:20|91548.3|91432.3|91556.1|91440.1|91569.9|91453.9|91539.6|91423.6|24
1644359250000|2022-02-08 22:27:30|91555.7|91439.7|91552.8|91436.8|91556.7|91440.7|91539.3|91423.3|15
1644359260000|2022-02-08 22:27:40|91552.5|91436.5|91542.1|91426.1|91552.5|91436.5|91541.1|91425.1|5
1644359270000|2022-02-08 22:27:50|91538.6|91422.6|91539.8|91423.8|91554.4|91438.4|91538.6|91422.6|6
1644359280000|2022-02-08 22:28:00|91541.6|91425.6|91558.9|91442.9|91559.4|91443.4|91541.6|91425.6|14
1644359290000|2022-02-08 22:28:10|91559.2|91443.2|91555.9|91439.9|91570.5|91454.5|91538.8|91422.8|17
1644359300000|2022-02-08 22:28:20|91555.2|91439.2|91564.3|91448.3|91564.4|91448.4|91551.3|91435.3|7
1644359310000|2022-02-08 22:28:30|91569.6|91453.6|91560.4|91444.4|91571.4|91455.4|91551.1|91435.1|15
1644359320000|2022-02-08 22:28:40|91561.1|91445.1|91552.9|91436.9|91562.9|91446.9|91551.6|91435.6|9
1644359330000|2022-02-08 22:28:50|91550.4|91434.4|91566.6|91450.6|91567.8|91451.8|91548.9|91432.9|11
1644359340000|2022-02-08 22:29:00|91566.3|91450.3|91545.9|91429.9|91567.4|91451.4|91545.9|91429.9|5
1644359350000|2022-02-08 22:29:10|91553.6|91437.6|91556.6|91440.6|91556.6|91440.6|91553.4|91437.4|6
1644359360000|2022-02-08 22:29:20|91555.8|91439.8|91552.2|91436.2|91556.1|91440.1|91525|91409|19
1644359370000|2022-02-08 22:29:30|91551.4|91435.4|91549.4|91433.4|91552.7|91436.7|91539.9|91423.9|7
1644359380000|2022-02-08 22:29:40|91551.1|91435.1|91555.7|91439.7|91556.4|91440.4|91551.1|91435.1|5
1644359390000|2022-02-08 22:29:50|91554.2|91438.2|91555.7|91439.7|91557.2|91441.2|91546.3|91430.3|11
1644359400000|2022-02-08 22:30:00|91558.3|91442.3|91551.8|91435.8|91559.9|91443.9|91547.4|91431.4|20
1644359410000|2022-02-08 22:30:10|91554.3|91438.3|91539.7|91423.7|91554.4|91438.4|91535|91419|8
1644359420000|2022-02-08 22:30:20|91546.2|91430.2|91543.1|91427.1|91546.2|91430.2|91536.6|91420.6|8
1644359430000|2022-02-08 22:30:30|91543.3|91427.3|91549|91433|91550.7|91434.7|91537.9|91421.9|12
1644359440000|2022-02-08 22:30:40|91549.6|91433.6|91547.2|91431.2|91557|91441|91544|91428|10
1644359450000|2022-02-08 22:30:50|91546.9|91430.9|91550.3|91434.3|91554.3|91438.3|91546.9|91430.9|10
1644359460000|2022-02-08 22:31:00|91551.7|91435.7|91546.2|91430.2|91555.7|91439.7|91538.4|91422.4|8
1644359470000|2022-02-08 22:31:10|91543|91427|91541.5|91425.5|91550.2|91434.2|91538.3|91422.3|13
1644359480000|2022-02-08 22:31:20|91543.6|91427.6|91545.1|91429.1|91550|91434|91543.2|91427.2|11
1644359490000|2022-02-08 22:31:30|91546|91430|91549.4|91433.4|91552.1|91436.1|91536.8|91420.8|8
1644359500000|2022-02-08 22:31:40|91551.3|91435.3|91551.6|91435.6|91555.7|91439.7|91541.9|91425.9|9
1644359510000|2022-02-08 22:31:50|91555|91439|91549.6|91433.6|91556.4|91440.4|91545.6|91429.6|6
1644359520000|2022-02-08 22:32:00|91548|91432|91532.9|91416.9|91560.4|91444.4|91532.9|91416.9|14
1644359530000|2022-02-08 22:32:10|91551.9|91435.9|91566.5|91450.5|91569.5|91453.5|91551.9|91435.9|6
1644359540000|2022-02-08 22:32:20|91563.4|91447.4|91544.1|91428.1|91564.4|91448.4|91539.3|91423.3|16
1644359550000|2022-02-08 22:32:30|91542.6|91426.6|91553.7|91437.7|91553.8|91437.8|91539.5|91423.5|17
1644359560000|2022-02-08 22:32:40|91556.1|91440.1|91546.6|91430.6|91556.1|91440.1|91536.2|91420.2|8
1644359570000|2022-02-08 22:32:50|91550.8|91434.8|91558.8|91442.8|91558.8|91442.8|91545.3|91429.3|19
1644359580000|2022-02-08 22:33:00|91555.5|91439.5|91551.8|91435.8|91555.9|91439.9|91536.9|91420.9|8
1644359590000|2022-02-08 22:33:10|91552.4|91436.4|91547.8|91431.8|91552.4|91436.4|91543|91427|18
1644359600000|2022-02-08 22:33:20|91547.1|91431.1|91553.6|91437.6|91553.6|91437.6|91543.1|91427.1|11
1644359610000|2022-02-08 22:33:30|91553.8|91437.8|91551|91435|91557.3|91441.3|91539.8|91423.8|9
1644359620000|2022-02-08 22:33:40|91556.2|91440.2|91555.9|91439.9|91562.3|91446.3|91543.5|91427.5|17
1644359630000|2022-02-08 22:33:50|91555.6|91439.6|91552.7|91436.7|91555.6|91439.6|91544.5|91428.5|14
1644359640000|2022-02-08 22:34:00|91551.3|91435.3|91554.9|91438.9|91559.8|91443.8|91549.2|91433.2|14
1644359650000|2022-02-08 22:34:10|91552.2|91436.2|91553.3|91437.3|91553.4|91437.4|91543.8|91427.8|11
1644359660000|2022-02-08 22:34:20|91553.8|91437.8|91553.5|91437.5|91556.2|91440.2|91550|91434|12
1644359670000|2022-02-08 22:34:30|91553.2|91437.2|91554.6|91438.6|91554.6|91438.6|91547.4|91431.4|13
1644359680000|2022-02-08 22:34:40|91555.3|91439.3|91557.4|91441.4|91560.9|91444.9|91553|91437|19
1644359690000|2022-02-08 22:34:50|91559.1|91443.1|91557|91441|91564.1|91448.1|91543.8|91427.8|15
1644359700000|2022-02-08 22:35:00|91559.8|91443.8|91560.6|91444.6|91562.4|91446.4|91556.8|91440.8|15
1644359710000|2022-02-08 22:35:10|91562.5|91446.5|91563.5|91447.5|91566.9|91450.9|91562.4|91446.4|5
1644359720000|2022-02-08 22:35:20|91562|91446|91559.2|91443.2|91567.7|91451.7|91552.1|91436.1|19
1644359730000|2022-02-08 22:35:30|91559.5|91443.5|91559|91443|91566.5|91450.5|91555.3|91439.3|19
1644359740000|2022-02-08 22:35:40|91560.5|91444.5|91560.5|91444.5|91567.2|91451.2|91543.4|91427.4|15
1644359750000|2022-02-08 22:35:50|91558.1|91442.1|91566.8|91450.8|91567.7|91451.7|91558.1|91442.1|14
1644359760000|2022-02-08 22:36:00|91563.1|91447.1|91562.1|91446.1|91566.3|91450.3|91554.4|91438.4|18
1644359770000|2022-02-08 22:36:10|91561.1|91445.1|91511|91395|91561.1|91445.1|91505|91389|38
1644359780000|2022-02-08 22:36:20|91510.9|91394.9|91516.4|91400.4|91516.4|91400.4|91506.7|91390.7|25
1644359790000|2022-02-08 22:36:30|91518.3|91402.3|91510.7|91394.7|91518.3|91402.3|91510.3|91394.3|16
1644359800000|2022-02-08 22:36:40|91511|91395|91507.3|91391.3|91511|91395|91499.2|91383.2|32
1644359810000|2022-02-08 22:36:50|91504.4|91388.4|91506.2|91390.2|91506.2|91390.2|91503.3|91387.3|8
1644359820000|2022-02-08 22:37:00|91505.7|91389.7|91505.3|91389.3|91506.2|91390.2|91491|91375|12
1644359830000|2022-02-08 22:37:10|91506.6|91390.6|91505.4|91389.4|91506.6|91390.6|91503.4|91387.4|16
1644359840000|2022-02-08 22:37:20|91503.6|91387.6|91499.4|91383.4|91504.5|91388.5|91498|91382|16
1644359850000|2022-02-08 22:37:30|91498.2|91382.2|91502|91386|91502|91386|91498.2|91382.2|10
1644359860000|2022-02-08 22:37:40|91500|91384|91501.8|91385.8|91502.7|91386.7|91500|91384|10
1644359870000|2022-02-08 22:37:50|91502|91386|91495.3|91379.3|91502.1|91386.1|91491.9|91375.9|6
1644359880000|2022-02-08 22:38:00|91498.3|91382.3|91502|91386|91502.6|91386.6|91498.3|91382.3|18
1644359890000|2022-02-08 22:38:10|91502.5|91386.5|91496.2|91380.2|91502.5|91386.5|91491.2|91375.2|6
1644359900000|2022-02-08 22:38:20|91498.1|91382.1|91497.5|91381.5|91498.4|91382.4|91496.7|91380.7|14
1644359910000|2022-02-08 22:38:30|91497.2|91381.2|91496|91380|91497.2|91381.2|91489.3|91373.3|6
1644359920000|2022-02-08 22:38:40|91496.6|91380.6|91501.4|91385.4|91501.4|91385.4|91495.3|91379.3|16
1644359930000|2022-02-08 22:38:50|91500.9|91384.9|91495.8|91379.8|91501.2|91385.2|91489.7|91373.7|8
1644359940000|2022-02-08 22:39:00|91495.1|91379.1|91497.1|91381.1|91498.1|91382.1|91495|91379|6
1644359950000|2022-02-08 22:39:10|91498.1|91382.1|91493.6|91377.6|91498.1|91382.1|91491.3|91375.3|8
1644359960000|2022-02-08 22:39:20|91496.4|91380.4|91494.5|91378.5|91496.7|91380.7|91494.5|91378.5|7
1644359970000|2022-02-08 22:39:30|91500.4|91384.4|91501.3|91385.3|91501.3|91385.3|91500.1|91384.1|6
1644359980000|2022-02-08 22:39:40|91501.5|91385.5|91490.2|91374.2|91501.5|91385.5|91478.9|91362.9|9
1644359990000|2022-02-08 22:39:50|91491.1|91375.1|91485.1|91369.1|91491.1|91375.1|91480.4|91364.4|10
1644360000000|2022-02-08 22:40:00|91493.1|91377.1|91491.8|91375.8|91493.1|91377.1|91476.4|91360.4|10
1644360010000|2022-02-08 22:40:10|91493.7|91377.7|91493.4|91377.4|91493.9|91377.9|91491.8|91375.8|16
1644360020000|2022-02-08 22:40:20|91495.1|91379.1|91485.3|91369.3|91495.1|91379.1|91482.4|91366.4|10
1644360030000|2022-02-08 22:40:30|91495.5|91379.5|91485|91369|91495.5|91379.5|91473.2|91357.2|10
1644360040000|2022-02-08 22:40:40|91485.2|91369.2|91483.6|91367.6|91488.9|91372.9|91475.7|91359.7|10
1644360050000|2022-02-08 22:40:50|91486.2|91370.2|91487.8|91371.8|91487.8|91371.8|91482.6|91366.6|8
1644360060000|2022-02-08 22:41:00|91494.5|91378.5|91494.5|91378.5|91495.5|91379.5|91493.7|91377.7|5
1644360070000|2022-02-08 22:41:10|91489.3|91373.3|91499.3|91383.3|91499.5|91383.5|91489.3|91373.3|10
1644360080000|2022-02-08 22:41:20|91500.2|91384.2|91486.9|91370.9|91500.2|91384.2|91482.4|91366.4|12
1644360090000|2022-02-08 22:41:30|91490.4|91374.4|91485.9|91369.9|91492.9|91376.9|91485.6|91369.6|8
1644360100000|2022-02-08 22:41:40|91478.9|91362.9|91490.3|91374.3|91495.5|91379.5|91478.9|91362.9|14
1644360110000|2022-02-08 22:41:50|91492.4|91376.4|91494.2|91378.2|91494.2|91378.2|91490.1|91374.1|10
1644360120000|2022-02-08 22:42:00|91486.4|91370.4|91482.6|91366.6|91488.7|91372.7|91480.6|91364.6|10
1644360130000|2022-02-08 22:42:10|91485.8|91369.8|91490.5|91374.5|91492.7|91376.7|91485.8|91369.8|8
1644360140000|2022-02-08 22:42:20|91486.2|91370.2|91495.4|91379.4|91495.4|91379.4|91486.2|91370.2|7
1644360150000|2022-02-08 22:42:30|91493.9|91377.9|91484.2|91368.2|91495|91379|91482.6|91366.6|8
1644360160000|2022-02-08 22:42:40|91480.5|91364.5|91490.7|91374.7|91490.7|91374.7|91480.5|91364.5|11
1644360170000|2022-02-08 22:42:50|91491.2|91375.2|91482.9|91366.9|91491.2|91375.2|91476.2|91360.2|12
1644360180000|2022-02-08 22:43:00|91484|91368|91482.9|91366.9|91486.6|91370.6|91479.8|91363.8|10
1644360190000|2022-02-08 22:43:10|91489.3|91373.3|91486.4|91370.4|91489.3|91373.3|91483.3|91367.3|5
1644360200000|2022-02-08 22:43:20|91482.6|91366.6|91494.7|91378.7|91494.7|91378.7|91482.6|91366.6|5
1644360210000|2022-02-08 22:43:30|91487.9|91371.9|91496.5|91380.5|91496.5|91380.5|91470.4|91354.4|6
1644360220000|2022-02-08 22:43:40|91500.6|91384.6|91483.9|91367.9|91500.6|91384.6|91480.1|91364.1|7
1644360230000|2022-02-08 22:43:50|91484.6|91368.6|91488.6|91372.6|91488.6|91372.6|91480.2|91364.2|11
1644360240000|2022-02-08 22:44:00|91488.8|91372.8|91488|91372|91491|91375|91482.6|91366.6|16
1644360250000|2022-02-08 22:44:10|91476.5|91360.5|91476.6|91360.6|91489.5|91373.5|91454.8|91338.8|4
1644360260000|2022-02-08 22:44:20|91478.9|91362.9|91480.7|91364.7|91488.5|91372.5|91478.9|91362.9|6
1644360270000|2022-02-08 22:44:30|91477.8|91361.8|91482.1|91366.1|91493.1|91377.1|91475.2|91359.2|8
1644360280000|2022-02-08 22:44:40|91485.6|91369.6|91492|91376|91492|91376|91485.6|91369.6|4
1644360290000|2022-02-08 22:44:50|91484.3|91368.3|91484.8|91368.8|91493.8|91377.8|91474.3|91358.3|8
1644360300000|2022-02-08 22:45:00|91484.7|91368.7|91491|91375|91491.5|91375.5|91482.4|91366.4|21
1644360310000|2022-02-08 22:45:10|91482.8|91366.8|91494.4|91378.4|91496.9|91380.9|91478.7|91362.7|9
1644360320000|2022-02-08 22:45:20|91494|91378|91481.9|91365.9|91495.8|91379.8|91481.9|91365.9|14
1644360330000|2022-02-08 22:45:30|91490.4|91374.4|91487.6|91371.6|91490.4|91374.4|91479.7|91363.7|21
1644360340000|2022-02-08 22:45:40|91488.4|91372.4|91486.1|91370.1|91491.4|91375.4|91485.3|91369.3|11
1644360350000|2022-02-08 22:45:50|91487.3|91371.3|91495.3|91379.3|91496.7|91380.7|91483.1|91367.1|13
1644360360000|2022-02-08 22:46:00|91497.7|91381.7|91489.1|91373.1|91497.9|91381.9|91486|91370|23
1644360370000|2022-02-08 22:46:10|91489.3|91373.3|91485.6|91369.6|91499|91383|91480.6|91364.6|9
1644360380000|2022-02-08 22:46:20|91493.4|91377.4|91487.4|91371.4|91494.6|91378.6|91481.1|91365.1|17
1644360390000|2022-02-08 22:46:30|91489|91373|91488.5|91372.5|91490.8|91374.8|91484.3|91368.3|8
1644360400000|2022-02-08 22:46:40|91492.3|91376.3|91489.8|91373.8|91493.4|91377.4|91483.8|91367.8|14
1644360410000|2022-02-08 22:46:50|91487.2|91371.2|91492.8|91376.8|91494.5|91378.5|91483.2|91367.2|19
1644360420000|2022-02-08 22:47:00|91492.2|91376.2|91486.8|91370.8|91496.8|91380.8|91485.6|91369.6|9
1644360430000|2022-02-08 22:47:10|91488.5|91372.5|91483.6|91367.6|91492.2|91376.2|91483.6|91367.6|7
1644360440000|2022-02-08 22:47:20|91487.1|91371.1|91490.4|91374.4|91491.6|91375.6|91487.1|91371.1|9
1644360450000|2022-02-08 22:47:30|91489.4|91373.4|91475.6|91359.6|91489.4|91373.4|91475.4|91359.4|20
1644360460000|2022-02-08 22:47:40|91484|91368|91488.3|91372.3|91492.9|91376.9|91481.4|91365.4|19
1644360470000|2022-02-08 22:47:50|91481.5|91365.5|91492.1|91376.1|91492.1|91376.1|91468|91352|6
1644360480000|2022-02-08 22:48:00|91486.6|91370.6|91489.2|91373.2|91489.3|91373.3|91484.1|91368.1|7
1644360490000|2022-02-08 22:48:10|91485.3|91369.3|91474.2|91358.2|91488.4|91372.4|91474.2|91358.2|15
1644360500000|2022-02-08 22:48:20|91481.5|91365.5|91488.6|91372.6|91490|91374|91481.5|91365.5|5
1644360510000|2022-02-08 22:48:30|91489.5|91373.5|91489|91373|91490.4|91374.4|91488.7|91372.7|10
1644360520000|2022-02-08 22:48:40|91488.4|91372.4|91484.3|91368.3|91493.5|91377.5|91470.5|91354.5|19
1644360530000|2022-02-08 22:48:50|91474.3|91358.3|91491.5|91375.5|91491.5|91375.5|91474.3|91358.3|14
1644360540000|2022-02-08 22:49:00|91483.1|91367.1|91484|91368|91495.9|91379.9|91482.9|91366.9|19
1644360550000|2022-02-08 22:49:10|91486.8|91370.8|91485.2|91369.2|91486.8|91370.8|91480.3|91364.3|12
1644360560000|2022-02-08 22:49:20|91489.5|91373.5|91483.6|91367.6|91489.5|91373.5|91483.2|91367.2|15
1644360570000|2022-02-08 22:49:30|91487.6|91371.6|91489.5|91373.5|91491|91375|91476.5|91360.5|10
1644360580000|2022-02-08 22:49:40|91488.5|91372.5|91487.9|91371.9|91489.9|91373.9|91487.4|91371.4|9
1644360590000|2022-02-08 22:49:50|91478.5|91362.5|91482.4|91366.4|91485.8|91369.8|91476.2|91360.2|33
1644360600000|2022-02-08 22:50:00|91480.8|91364.8|91485.5|91369.5|91488.2|91372.2|91474.7|91358.7|24
1644360610000|2022-02-08 22:50:10|91479.6|91363.6|91485.1|91369.1|91485.1|91369.1|91479.6|91363.6|17
1644360620000|2022-02-08 22:50:20|91474.1|91358.1|91497.2|91381.2|91497.3|91381.3|91474.1|91358.1|13
1644360630000|2022-02-08 22:50:30|91493|91377|91496|91380|91496|91380|91493|91377|9
1644360640000|2022-02-08 22:50:40|91495.1|91379.1|91495|91379|91498.9|91382.9|91494|91378|9
1644360650000|2022-02-08 22:50:50|91495.1|91379.1|91471.8|91355.8|91498.8|91382.8|91471.8|91355.8|11
1644360660000|2022-02-08 22:51:00|91469.2|91353.2|91479.1|91363.1|91484.4|91368.4|91469.2|91353.2|19
1644360670000|2022-02-08 22:51:10|91480.8|91364.8|91480.9|91364.9|91486.2|91370.2|91475.6|91359.6|22
1644360680000|2022-02-08 22:51:20|91481.5|91365.5|91482.9|91366.9|91485|91369|91469.8|91353.8|17
1644360690000|2022-02-08 22:51:30|91484.1|91368.1|91476.1|91360.1|91484.1|91368.1|91476.1|91360.1|17
1644360700000|2022-02-08 22:51:40|91478.8|91362.8|91485.8|91369.8|91496.7|91380.7|91478.8|91362.8|15
1644360710000|2022-02-08 22:51:50|91486.4|91370.4|91488.5|91372.5|91489.2|91373.2|91479.2|91363.2|25
1644360720000|2022-02-08 22:52:00|91488.6|91372.6|91482.1|91366.1|91489.1|91373.1|91481.2|91365.2|18
1644360730000|2022-02-08 22:52:10|91483.9|91367.9|91486.8|91370.8|91490.6|91374.6|91483.4|91367.4|22
1644360740000|2022-02-08 22:52:20|91480.1|91364.1|91478.9|91362.9|91489.2|91373.2|91478.9|91362.9|15
1644360750000|2022-02-08 22:52:30|91469|91353|91498.7|91382.7|91498.8|91382.8|91469|91353|21
1644360760000|2022-02-08 22:52:40|91497.7|91381.7|91501.6|91385.6|91504.6|91388.6|91495.7|91379.7|22
1644360770000|2022-02-08 22:52:50|91501.9|91385.9|91502.1|91386.1|91502.6|91386.6|91494.7|91378.7|16
1644360780000|2022-02-08 22:53:00|91500.6|91384.6|91505|91389|91505|91389|91499.7|91383.7|13
1644360790000|2022-02-08 22:53:10|91505.1|91389.1|91504.9|91388.9|91505.1|91389.1|91501.5|91385.5|21
1644360800000|2022-02-08 22:53:20|91504.7|91388.7|91500.8|91384.8|91505.6|91389.6|91500.8|91384.8|25
1644360810000|2022-02-08 22:53:30|91501.1|91385.1|91506.7|91390.7|91506.7|91390.7|91501.1|91385.1|15
1644360820000|2022-02-08 22:53:40|91504.1|91388.1|91498.6|91382.6|91506.7|91390.7|91497.8|91381.8|11
1644360830000|2022-02-08 22:53:50|91499|91383|91501|91385|91502.9|91386.9|91497.6|91381.6|12
1644360840000|2022-02-08 22:54:00|91501.2|91385.2|91505.2|91389.2|91506.6|91390.6|91501.2|91385.2|11
1644360850000|2022-02-08 22:54:10|91502.9|91386.9|91504.1|91388.1|91506.2|91390.2|91498.1|91382.1|25
1644360860000|2022-02-08 22:54:20|91504.3|91388.3|91506.1|91390.1|91506.1|91390.1|91501.6|91385.6|19
1644360870000|2022-02-08 22:54:30|91505.5|91389.5|91505|91389|91509.9|91393.9|91500.7|91384.7|18
1644360880000|2022-02-08 22:54:40|91500.2|91384.2|91503.6|91387.6|91506.2|91390.2|91499.7|91383.7|19
1644360890000|2022-02-08 22:54:50|91503.8|91387.8|91505.7|91389.7|91506.1|91390.1|91503.1|91387.1|16
1644360900000|2022-02-08 22:55:00|91504.8|91388.8|91504.1|91388.1|91506.3|91390.3|91496.5|91380.5|22
1644360910000|2022-02-08 22:55:10|91503.2|91387.2|91505.2|91389.2|91506.1|91390.1|91503|91387|23
1644360920000|2022-02-08 22:55:20|91503.9|91387.9|91503.5|91387.5|91504|91388|91494.4|91378.4|13
1644360930000|2022-02-08 22:55:30|91503.6|91387.6|91503.5|91387.5|91504.6|91388.6|91503.2|91387.2|19
1644360940000|2022-02-08 22:55:40|91503.7|91387.7|91501.3|91385.3|91504.3|91388.3|91495.1|91379.1|18
1644360950000|2022-02-08 22:55:50|91501.1|91385.1|91505.5|91389.5|91505.5|91389.5|91500.9|91384.9|9
1644360960000|2022-02-08 22:56:00|91506.6|91390.6|91504.2|91388.2|91506.8|91390.8|91503.8|91387.8|12
1644360970000|2022-02-08 22:56:10|91504.7|91388.7|91500.8|91384.8|91504.7|91388.7|91491.7|91375.7|8
1644360980000|2022-02-08 22:56:20|91500.1|91384.1|91502.2|91386.2|91503|91387|91500.1|91384.1|17
1644360990000|2022-02-08 22:56:30|91501.6|91385.6|91502.4|91386.4|91502.4|91386.4|91497.3|91381.3|13
1644361000000|2022-02-08 22:56:40|91502|91386|91500.4|91384.4|91502|91386|91500.4|91384.4|7
1644361010000|2022-02-08 22:56:50|91501.6|91385.6|91500|91384|91505.2|91389.2|91495.9|91379.9|7
1644361020000|2022-02-08 22:57:00|91500.1|91384.1|91504.7|91388.7|91506.1|91390.1|91500.1|91384.1|6
1644361030000|2022-02-08 22:57:10|91504.5|91388.5|91493.7|91377.7|91506.6|91390.6|91492.7|91376.7|5
1644361040000|2022-02-08 22:57:20|91497.7|91381.7|91502.2|91386.2|91502.2|91386.2|91497.7|91381.7|6
1644361050000|2022-02-08 22:57:30|91505.7|91389.7|91499.7|91383.7|91506.4|91390.4|91495.7|91379.7|11
1644361060000|2022-02-08 22:57:40|91499.4|91383.4|91503.9|91387.9|91504|91388|91498.7|91382.7|8
1644361070000|2022-02-08 22:57:50|91503.7|91387.7|91504.1|91388.1|91504.1|91388.1|91491|91375|10
1644361080000|2022-02-08 22:58:00|91503.7|91387.7|91492.8|91376.8|91503.8|91387.8|91487|91371|28
1644361090000|2022-02-08 22:58:10|91494.2|91378.2|91485.1|91369.1|91495.7|91379.7|91484.1|91368.1|37
1644361100000|2022-02-08 22:58:20|91486.2|91370.2|91500.6|91384.6|91504|91388|91486.2|91370.2|52
1644361110000|2022-02-08 22:58:30|91501.2|91385.2|91500.1|91384.1|91502|91386|91497.4|91381.4|20
1644361120000|2022-02-08 22:58:40|91501.4|91385.4|91500.6|91384.6|91501.4|91385.4|91498.2|91382.2|8
1644361130000|2022-02-08 22:58:50|91500.8|91384.8|91504.5|91388.5|91504.6|91388.6|91500.2|91384.2|11
1644361140000|2022-02-08 22:59:00|91504.6|91388.6|91504.4|91388.4|91506|91390|91495.4|91379.4|21
1644361150000|2022-02-08 22:59:10|91503.9|91387.9|91504.8|91388.8|91504.8|91388.8|91503.8|91387.8|11
1644361160000|2022-02-08 22:59:20|91503.7|91387.7|91503.7|91387.7|91504.1|91388.1|91503.7|91387.7|5
1644361170000|2022-02-08 22:59:30|91503.6|91387.6|91496.2|91380.2|91503.6|91387.6|91493.5|91377.5|10
1644361180000|2022-02-08 22:59:40|91499|91383|91503.6|91387.6|91503.7|91387.7|91499|91383|11
1644361190000|2022-02-08 22:59:50|91503.4|91387.4|91503.3|91387.3|91504.5|91388.5|91503.2|91387.2|6
1644361200000|2022-02-08 23:00:00|91494.8|91378.8|91509.7|91393.7|91512.8|91396.8|91492.8|91376.8|58
1644361210000|2022-02-08 23:00:10|91509.4|91393.4|91509|91393|91510.3|91394.3|91504.8|91388.8|46
1644361220000|2022-02-08 23:00:20|91509.2|91393.2|91509.7|91393.7|91510.2|91394.2|91507.8|91391.8|31
1644361230000|2022-02-08 23:00:30|91512|91396|91503.2|91387.2|91512.1|91396.1|91497.8|91381.8|21
1644361240000|2022-02-08 23:00:40|91501.9|91385.9|91495.3|91379.3|91504.2|91388.2|91493.2|91377.2|32
1644361250000|2022-02-08 23:00:50|91491.3|91375.3|91498.2|91382.2|91503|91387|91491.3|91375.3|29
1644361260000|2022-02-08 23:01:00|91495.7|91379.7|91500.5|91384.5|91501.8|91385.8|91494.5|91378.5|34
1644361270000|2022-02-08 23:01:10|91499.7|91383.7|91495.6|91379.6|91501.4|91385.4|91492.6|91376.6|15
1644361280000|2022-02-08 23:01:20|91492.4|91376.4|91499.8|91383.8|91500.9|91384.9|91492.4|91376.4|29
1644361290000|2022-02-08 23:01:30|91500.1|91384.1|91499.8|91383.8|91501.2|91385.2|91495.1|91379.1|16
1644361300000|2022-02-08 23:01:40|91500|91384|91508.5|91392.5|91513.2|91397.2|91499.6|91383.6|16
1644361310000|2022-02-08 23:01:50|91507.4|91391.4|91499.9|91383.9|91510.4|91394.4|91498.1|91382.1|14
1644361320000|2022-02-08 23:02:00|91499.1|91383.1|91503.1|91387.1|91503.9|91387.9|91498.3|91382.3|20
1644361330000|2022-02-08 23:02:10|91504.1|91388.1|91503.5|91387.5|91504.6|91388.6|91500.1|91384.1|18
1644361340000|2022-02-08 23:02:20|91505|91389|91508.9|91392.9|91508.9|91392.9|91504.2|91388.2|20
1644361350000|2022-02-08 23:02:30|91501.6|91385.6|91508.1|91392.1|91521.1|91405.1|91501.6|91385.6|24
1644361360000|2022-02-08 23:02:40|91508.6|91392.6|91511.7|91395.7|91512.3|91396.3|91507.8|91391.8|33
1644361370000|2022-02-08 23:02:50|91512|91396|91506.7|91390.7|91512|91396|91506.5|91390.5|15
1644361380000|2022-02-08 23:03:00|91506.9|91390.9|91507.4|91391.4|91510.2|91394.2|91506.7|91390.7|19
1644361390000|2022-02-08 23:03:10|91507.5|91391.5|91510.4|91394.4|91513.2|91397.2|91507.5|91391.5|17
1644361400000|2022-02-08 23:03:20|91510.1|91394.1|91511.1|91395.1|91512.9|91396.9|91510.1|91394.1|21
1644361410000|2022-02-08 23:03:30|91512.1|91396.1|91504.7|91388.7|91513.3|91397.3|91504.7|91388.7|17
1644361420000|2022-02-08 23:03:40|91508.2|91392.2|91509.4|91393.4|91511.2|91395.2|91507.9|91391.9|15
1644361430000|2022-02-08 23:03:50|91510.8|91394.8|91507.3|91391.3|91513|91397|91506.5|91390.5|18
1644361440000|2022-02-08 23:04:00|91507.8|91391.8|91506.9|91390.9|91509.4|91393.4|91506.5|91390.5|21
1644361450000|2022-02-08 23:04:10|91507.3|91391.3|91505.9|91389.9|91511.5|91395.5|91503.4|91387.4|14
1644361460000|2022-02-08 23:04:20|91504|91388|91498.7|91382.7|91510.4|91394.4|91498.7|91382.7|28
1644361470000|2022-02-08 23:04:30|91500.4|91384.4|91502.4|91386.4|91510.3|91394.3|91500.4|91384.4|19
1644361480000|2022-02-08 23:04:40|91503.6|91387.6|91503.6|91387.6|91506.2|91390.2|91502|91386|12
1644361490000|2022-02-08 23:04:50|91504.6|91388.6|91507.4|91391.4|91507.4|91391.4|91504.3|91388.3|9
1644361500000|2022-02-08 23:05:00|91506.8|91390.8|91505.1|91389.1|91510.8|91394.8|91505.1|91389.1|16
1644361510000|2022-02-08 23:05:10|91505.4|91389.4|91502.4|91386.4|91505.6|91389.6|91495.1|91379.1|20
1644361520000|2022-02-08 23:05:20|91502.7|91386.7|91504.2|91388.2|91510.5|91394.5|91502.7|91386.7|22
1644361530000|2022-02-08 23:05:30|91504.1|91388.1|91506.8|91390.8|91508.4|91392.4|91504.1|91388.1|25
1644361540000|2022-02-08 23:05:40|91507.3|91391.3|91498.7|91382.7|91508.2|91392.2|91497.5|91381.5|21
1644361550000|2022-02-08 23:05:50|91500.1|91384.1|91501.9|91385.9|91502.6|91386.6|91499.6|91383.6|11
1644361560000|2022-02-08 23:06:00|91502.7|91386.7|91500.7|91384.7|91502.7|91386.7|91495.9|91379.9|16
1644361570000|2022-02-08 23:06:10|91502.5|91386.5|91509.4|91393.4|91511.3|91395.3|91496.5|91380.5|19
1644361580000|2022-02-08 23:06:20|91507|91391|91504|91388|91509|91393|91500.4|91384.4|13
1644361590000|2022-02-08 23:06:30|91501|91385|91504.1|91388.1|91507.1|91391.1|91501|91385|15
1644361600000|2022-02-08 23:06:40|91505.2|91389.2|91504.9|91388.9|91505.2|91389.2|91499.2|91383.2|11
1644361610000|2022-02-08 23:06:50|91503.7|91387.7|91503.3|91387.3|91505.5|91389.5|91500.5|91384.5|19
1644361620000|2022-02-08 23:07:00|91503.7|91387.7|91506.5|91390.5|91508.3|91392.3|91503.7|91387.7|15
1644361630000|2022-02-08 23:07:10|91506.1|91390.1|91507|91391|91508.2|91392.2|91500.6|91384.6|25
1644361640000|2022-02-08 23:07:20|91504.1|91388.1|91506.9|91390.9|91507.4|91391.4|91504.1|91388.1|18
1644361650000|2022-02-08 23:07:30|91506.5|91390.5|91502.6|91386.6|91506.5|91390.5|91499.4|91383.4|11
1644361660000|2022-02-08 23:07:40|91502.4|91386.4|91501|91385|91503.8|91387.8|91499.1|91383.1|22
1644361670000|2022-02-08 23:07:50|91500.8|91384.8|91501.6|91385.6|91502.8|91386.8|91500.2|91384.2|16
1644361680000|2022-02-08 23:08:00|91502|91386|91495.8|91384.1|91502|91386|91495.8|91381.2|13
1644361690000|2022-02-08 23:08:10|91499.1|91383.1|91497.5|91381.5|91502.3|91386.3|91496.8|91380.8|22
1644361700000|2022-02-08 23:08:20|91497.3|91381.3|91495.8|91382.4|91498.3|91383.5|91493.6|91380.2|14
1644361710000|2022-02-08 23:08:30|91492.6|91384.2|91500.8|91384.8|91500.8|91384.8|91492.6|91381.6|28
1644361720000|2022-02-08 23:08:40|91500.4|91384.4|91500.5|91384.5|91504.2|91388.2|91500.4|91384.4|22
1644361730000|2022-02-08 23:08:50|91501.3|91385.3|91502|91386|91504.2|91388.2|91500.9|91385.2|15
1644361740000|2022-02-08 23:09:00|91503|91387|91498.6|91383.7|91503.2|91387.2|91495.8|91383.3|16
1644361750000|2022-02-08 23:09:10|91499.7|91386.9|91503.6|91387.6|91506.9|91390.9|91499.7|91385.3|15
1644361760000|2022-02-08 23:09:20|91504.8|91388.8|91499.6|91383.6|91505.4|91390.8|91499.6|91383.6|13
1644361770000|2022-02-08 23:09:30|91500.1|91384.1|91496.1|91382.8|91500.4|91386.7|91492.6|91382.8|13
1644361780000|2022-02-08 23:09:40|91495.2|91384.3|91504.4|91388.4|91505.3|91395.2|91491.2|91382.8|24
1644361790000|2022-02-08 23:09:50|91498.2|91391.3|91499.3|91383.3|91505.8|91391.4|91495.6|91383.3|18
1644361800000|2022-02-08 23:10:00|91500|91384|91500.7|91389.9|91504.3|91396.9|91488.2|91384|58
1644361810000|2022-02-08 23:10:10|91498.9|91389.6|91501.3|91385.3|91507.4|91391.7|91497.4|91384.7|65
1644361820000|2022-02-08 23:10:20|91501.4|91385.4|91493.8|91377.8|91502.1|91386.1|91493.8|91377.8|32
1644361830000|2022-02-08 23:10:30|91494|91378|91492.9|91376.9|91494.6|91378.6|91491.4|91375.4|27
1644361840000|2022-02-08 23:10:40|91492.7|91376.7|91493.3|91377.3|91493.3|91377.3|91490.1|91374.1|21
1644361850000|2022-02-08 23:10:50|91493.9|91377.9|91489.1|91373.7|91493.9|91377.9|91488.7|91372.7|11
1644361860000|2022-02-08 23:11:00|91488.2|91374|91487.7|91382.8|91496.1|91388.2|91485.8|91374|21
1644361870000|2022-02-08 23:11:10|91490.3|91380.1|91489.9|91373.9|91495|91384|91486|91373.9|17
1644361880000|2022-02-08 23:11:20|91491|91375|91488.2|91372.2|91491.2|91375.2|91484.5|91368.5|13
1644361890000|2022-02-08 23:11:30|91486.6|91370.6|91487.6|91371.6|91487.8|91371.8|91486.4|91370.4|7
1644361900000|2022-02-08 23:11:40|91488.5|91372.5|91488.3|91372.3|91488.5|91372.5|91486.2|91370.2|10
1644361910000|2022-02-08 23:11:50|91483.8|91375.4|91487.2|91372.2|91494.7|91381.9|91483.2|91371.5|9
1644361920000|2022-02-08 23:12:00|91482.7|91376.8|91491.1|91375.1|91491.6|91380|91482.7|91367.4|14
1644361930000|2022-02-08 23:12:10|91488.7|91372.7|91484.3|91378.5|91489.9|91379|91484.3|91372.2|17
1644361940000|2022-02-08 23:12:20|91490.4|91374.4|91490.9|91374.9|91491.3|91375.3|91486.7|91370.7|13
1644361950000|2022-02-08 23:12:30|91491.7|91375.7|91487.5|91377.9|91494.7|91381.1|91487.5|91374.4|17
1644361960000|2022-02-08 23:12:40|91489.3|91375.9|91489.8|91373.8|91492|91377.9|91488.7|91372.7|14
1644361970000|2022-02-08 23:12:50|91491.6|91375.6|91481.9|91369.2|91492.8|91376.8|91481.9|91369.2|10
1644361980000|2022-02-08 23:13:00|91483.3|91370.3|91487.6|91371.6|91487.6|91371.6|91483.3|91367.7|4
1644361990000|2022-02-08 23:13:10|91488.1|91372.1|91486.6|91370.6|91488.4|91372.4|91484.5|91368.5|8
1644362000000|2022-02-08 23:13:20|91486.7|91370.7|91491.1|91375.1|91492.5|91376.5|91484.5|91370.7|14
1644362010000|2022-02-08 23:13:30|91487.1|91376.2|91487.7|91371.7|91489.4|91376.2|91486.1|91370.1|8
1644362020000|2022-02-08 23:13:40|91478.9|91367.9|91491.6|91375.6|91491.6|91380.7|91478.9|91367.9|12
1644362030000|2022-02-08 23:13:50|91491.1|91375.1|91492.6|91376.6|91493.1|91377.1|91486.6|91370.6|10
1644362040000|2022-02-08 23:14:00|91484|91368|91488.7|91372.7|91490.1|91377.1|91484|91368|18
1644362050000|2022-02-08 23:14:10|91488.9|91372.9|91488.9|91372.9|91489.1|91374.6|91486.1|91371|12
1644362060000|2022-02-08 23:14:20|91488.5|91373.9|91490|91374|91490|91374.6|91481.8|91370.4|16
1644362070000|2022-02-08 23:14:30|91486.1|91370.1|91491.4|91375.4|91491.4|91375.4|91486.1|91370.1|7
1644362080000|2022-02-08 23:14:40|91491.8|91375.8|91490.7|91374.7|91492.3|91376.3|91487.6|91371.6|19
1644362090000|2022-02-08 23:14:50|91491.4|91375.4|91489|91373|91491.4|91379.1|91482.1|91368.2|13
1644362100000|2022-02-08 23:15:00|91488.8|91372.8|91478.3|91362.3|91488.8|91372.8|91475.1|91359.1|35
1644362110000|2022-02-08 23:15:10|91478|91362|91485|91369|91485|91371.8|91477.5|91361.5|29
1644362120000|2022-02-08 23:15:20|91483.5|91369.3|91484.5|91368.5|91492.2|91376.5|91473.2|91366.5|15
1644362130000|2022-02-08 23:15:30|91487.5|91371.5|91486.7|91371.1|91487.5|91374.5|91474.4|91365.7|12
1644362140000|2022-02-08 23:15:40|91484|91368|91486.8|91370.8|91486.9|91370.9|91481.2|91365.2|17
1644362150000|2022-02-08 23:15:50|91486.3|91370.3|91486.4|91370.4|91490.8|91374.8|91483.3|91367.3|20
1644362160000|2022-02-08 23:16:00|91486.5|91370.5|91488.3|91372.3|91488.7|91372.7|91486.5|91370.5|25
1644362170000|2022-02-08 23:16:10|91489.6|91373.6|91491.2|91375.2|91494|91379.5|91477.2|91373.6|15
1644362180000|2022-02-08 23:16:20|91493.2|91377.2|91486.8|91377.7|91494.3|91378.8|91486.7|91375.4|20
1644362190000|2022-02-08 23:16:30|91485.6|91379.3|91492.7|91376.7|91499.2|91387.4|91485.6|91374.3|15
1644362200000|2022-02-08 23:16:40|91493.8|91377.8|91492.1|91376.1|91494.4|91378.4|91490.1|91374.1|9
1644362210000|2022-02-08 23:16:50|91490.6|91374.6|91492.7|91376.7|91493.4|91377.4|91490.6|91374.6|6
1644362220000|2022-02-08 23:17:00|91493.9|91377.9|91495.2|91379.2|91502.3|91388.6|91492|91376|17
1644362230000|2022-02-08 23:17:10|91494.5|91378.8|91490.9|91377.4|91495.5|91384.9|91480.7|91377.4|10
1644362240000|2022-02-08 23:17:20|91494.3|91378.3|91490.2|91374.2|91496.4|91383|91487.9|91374.2|10
1644362250000|2022-02-08 23:17:30|91491.7|91375.7|91490.1|91374.1|91493.7|91377.7|91488.1|91372.1|15
1644362260000|2022-02-08 23:17:40|91489.6|91373.6|91491.8|91375.8|91495.3|91379.3|91489.3|91373.3|11
1644362270000|2022-02-08 23:17:50|91493.5|91377.5|91491.7|91375.7|91495.5|91379.5|91490.7|91374.7|8
1644362280000|2022-02-08 23:18:00|91494.6|91378.6|91491.8|91375.8|91499.7|91384|91491.6|91375.6|12
1644362290000|2022-02-08 23:18:10|91494.9|91378.9|91497.4|91381.4|91497.6|91382.6|91492|91378.8|9
1644362300000|2022-02-08 23:18:20|91493.3|91383.8|91495.3|91379.3|91496.3|91389.2|91486.3|91376.5|20
1644362310000|2022-02-08 23:18:30|91496.5|91380.5|91498.3|91382.3|91500|91384|91496.5|91380.5|39
1644362320000|2022-02-08 23:18:40|91498.5|91382.5|91499.3|91383.3|91499.3|91383.3|91495.4|91379.4|46
1644362330000|2022-02-08 23:18:50|91498.9|91382.9|91495.3|91390.7|91500.3|91397|91493.3|91382.2|49
1644362340000|2022-02-08 23:19:00|91493.8|91391.5|91491.2|91393.8|91497.7|91401.6|91488.9|91384|54
1644362350000|2022-02-08 23:19:10|91491.1|91393.7|91492.8|91394.9|91497.4|91396.1|91490|91387|25
1644362360000|2022-02-08 23:19:20|91492.3|91395.5|91499.8|91383.8|91499.8|91395.5|91492.3|91380.3|16
1644362370000|2022-02-08 23:19:30|91498.2|91382.2|91498.8|91382.8|91499.9|91383.9|91495.5|91379.5|15
1644362380000|2022-02-08 23:19:40|91498.5|91382.5|91496.1|91380.1|91499.5|91383.5|91495.6|91379.6|7
1644362390000|2022-02-08 23:19:50|91497.4|91381.4|91493|91387.1|91499.9|91393.5|91492.5|91381.4|35
1644362400000|2022-02-08 23:20:00|91495.9|91385.5|91491.4|91382.2|91495.9|91389.2|91481.6|91378.3|24
1644362410000|2022-02-08 23:20:10|91491.5|91377.6|91495.2|91379.2|91495.4|91379.4|91491.5|91375.5|20
1644362420000|2022-02-08 23:20:20|91495.3|91379.3|91496.3|91380.3|91496.3|91380.3|91492.2|91376.2|34
1644362430000|2022-02-08 23:20:30|91496.6|91380.6|91494.5|91378.5|91496.6|91380.6|91493|91377|12
1644362440000|2022-02-08 23:20:40|91494.8|91378.8|91492.9|91385.9|91497.3|91385.9|91492.9|91377.4|14
1644362450000|2022-02-08 23:20:50|91489.7|91386|91487.7|91388.2|91493.4|91390.2|91483.8|91382.7|10
1644362460000|2022-02-08 23:21:00|91488.6|91391.1|91488.1|91392.1|91493.1|91392.7|91481.6|91384.3|15
1644362470000|2022-02-08 23:21:10|91488.2|91392.2|91482.9|91390.7|91495.8|91392.2|91482.9|91376.8|9
1644362480000|2022-02-08 23:21:20|91488.3|91388.5|91495.6|91379.6|91496.8|91389.4|91485.7|91375.7|32
1644362490000|2022-02-08 23:21:30|91496.9|91380.9|91495.8|91379.8|91497.3|91381.3|91493.3|91377.3|51
1644362500000|2022-02-08 23:21:40|91496.1|91380.1|91489|91386.1|91496.1|91388.7|91488.7|91379.3|47
1644362510000|2022-02-08 23:21:50|91493.1|91384.6|91487|91386.5|91497.9|91387.9|91482.7|91381.4|54
1644362520000|2022-02-08 23:22:00|91490.2|91386|91495.3|91379.3|91496.2|91388|91484.3|91377.3|47
1644362530000|2022-02-08 23:22:10|91495.2|91379.2|91493.3|91377.3|91496.4|91380.4|91492.4|91376.4|49
1644362540000|2022-02-08 23:22:20|91493.6|91377.6|91494.2|91378.2|91496.1|91380.1|91493|91377|50
1644362550000|2022-02-08 23:22:30|91495.4|91379.4|91476.4|91387.7|91495.4|91389.7|91476.4|91376.6|52
1644362560000|2022-02-08 23:22:40|91476.7|91389.7|91483.7|91386.9|91494.5|91393|91471.6|91379.2|56
1644362570000|2022-02-08 23:22:50|91484.2|91387.3|91481|91386.6|91491.5|91390.6|91479|91376.4|64
1644362580000|2022-02-08 23:23:00|91480.9|91387.9|91495.9|91379.9|91495.9|91388.9|91480.9|91376|30
1644362590000|2022-02-08 23:23:10|91495.7|91379.7|91498|91382|91498.8|91382.8|91493.3|91377.3|11
1644362600000|2022-02-08 23:23:20|91496.9|91380.9|91498.5|91382.5|91498.5|91382.5|91492.4|91376.4|35
1644362610000|2022-02-08 23:23:30|91497.9|91381.9|91491.3|91382.7|91497.9|91392.6|91484.9|91381.5|50
1644362620000|2022-02-08 23:23:40|91490.1|91384.6|91488|91390|91495.3|91390|91488|91381.1|49
1644362630000|2022-02-08 23:23:50|91489.3|91390.8|91481.6|91365.6|91495.4|91390.9|91480.9|91364.9|36
1644362640000|2022-02-08 23:24:00|91481.5|91365.5|91484.9|91368.9|91484.9|91368.9|91479.4|91363.4|36
1644362650000|2022-02-08 23:24:10|91485.6|91369.6|91489.4|91373.4|91490.4|91374.4|91483.6|91367.6|21
1644362660000|2022-02-08 23:24:20|91489.7|91373.7|91483.9|91370.5|91490.6|91376.4|91480|91370.5|10
1644362670000|2022-02-08 23:24:30|91484.2|91370.4|91487.3|91371.3|91487.3|91376.5|91481.8|91369.3|15
1644362680000|2022-02-08 23:24:40|91487.7|91371.7|91485|91371.8|91489.9|91380.5|91478.6|91370.4|11
1644362690000|2022-02-08 23:24:50|91488.4|91372.4|91491.1|91375.1|91494|91378|91481.7|91367.2|23
1644362700000|2022-02-08 23:25:00|91492.6|91376.6|91490.5|91374.5|91493|91377|91490.5|91374.5|29
1644362710000|2022-02-08 23:25:10|91488.5|91372.5|91487.6|91371.6|91489.1|91373.1|91486.6|91370.6|16
1644362720000|2022-02-08 23:25:20|91486.3|91370.3|91486.6|91373.3|91491.9|91377.2|91481.4|91370.3|11
1644362730000|2022-02-08 23:25:30|91488.3|91375|91485.9|91373.4|91491|91378.7|91479.3|91372.7|9
1644362740000|2022-02-08 23:25:40|91485.6|91371|91490.8|91374.8|91494.6|91384.2|91483.2|91371|14
1644362750000|2022-02-08 23:25:50|91492.4|91376.4|91489.6|91373.6|91493.5|91377.5|91486.2|91370.2|25
1644362760000|2022-02-08 23:26:00|91489|91373|91487.8|91371.8|91490|91374|91487.8|91371.8|13
1644362770000|2022-02-08 23:26:10|91489.7|91373.7|91491.2|91375.2|91495|91379|91487.6|91371.6|11
1644362780000|2022-02-08 23:26:20|91489.5|91373.5|91494|91378|91494|91378|91486.2|91370.2|9
1644362790000|2022-02-08 23:26:30|91493.3|91377.3|91485.7|91369.7|91493.3|91377.3|91484.9|91369.7|5
1644362800000|2022-02-08 23:26:40|91484.7|91368.7|91484.9|91368.9|91487.2|91371.2|91484.7|91368.7|5
1644362810000|2022-02-08 23:26:50|91489.5|91373.5|91485.3|91369.3|91489.5|91373.5|91482.6|91366.6|13
1644362820000|2022-02-08 23:27:00|91485.9|91369.9|91486.8|91370.8|91487.6|91371.6|91484.6|91368.6|16
1644362830000|2022-02-08 23:27:10|91484.5|91368.5|91481.1|91372.9|91487.2|91380.5|91468.5|91367.8|22
1644362840000|2022-02-08 23:27:20|91485.1|91371.5|91486.4|91374.5|91487.1|91380.5|91478.3|91369.1|39
1644362850000|2022-02-08 23:27:30|91485.2|91376.6|91486.6|91370.6|91487.7|91379.3|91473.3|91369.3|20
1644362860000|2022-02-08 23:27:40|91486.5|91370.5|91486.2|91370.2|91489.9|91373.9|91484.2|91368.2|18
1644362870000|2022-02-08 23:27:50|91487|91371|91487.6|91371.6|91488|91372|91484.8|91368.8|26
1644362880000|2022-02-08 23:28:00|91487.4|91371.4|91482.3|91371.1|91487.4|91375.7|91475.5|91367.4|19
1644362890000|2022-02-08 23:28:10|91485.3|91370.2|91485.5|91369.5|91485.5|91370.2|91483|91367|4
1644362900000|2022-02-08 23:28:20|91488.2|91372.2|91485.2|91369.2|91488.2|91372.2|91485.2|91369.2|4
1644362910000|2022-02-08 23:28:30|91480.6|91364.6|91488.4|91372.4|91488.4|91372.4|91479.1|91363.1|17
1644362920000|2022-02-08 23:28:40|91488|91372|91483.7|91367.7|91488.1|91372.1|91482.9|91366.9|12
1644362930000|2022-02-08 23:28:50|91482.6|91366.6|91483|91367|91483.5|91367.5|91480.7|91364.7|8
1644362940000|2022-02-08 23:29:00|91485.1|91369.7|91483.9|91367.9|91486.9|91371.5|91481.5|91365.5|9
1644362950000|2022-02-08 23:29:10|91481.4|91366.6|91485|91369|91487.1|91371.1|91481.4|91366.4|7
1644362960000|2022-02-08 23:29:20|91485.8|91369.8|91482.1|91366.1|91487.3|91371.3|91482.1|91366.1|11
1644362970000|2022-02-08 23:29:30|91481.7|91365.7|91482.2|91366.2|91484.2|91368.2|91476.7|91360.7|15
1644362980000|2022-02-08 23:29:40|91484|91368|91483.3|91367.3|91485.9|91369.9|91482.9|91366.9|7
1644362990000|2022-02-08 23:29:50|91484.4|91368.4|91489.6|91373.6|91489.6|91373.6|91480.9|91364.9|12
1644363000000|2022-02-08 23:30:00|91478.1|91381.5|91483.3|91367.3|91483.9|91381.5|91476.4|91367.3|25
1644363010000|2022-02-08 23:30:10|91485.1|91369.1|91478.6|91362.6|91485.1|91380.9|91468.8|91362.6|26
1644363020000|2022-02-08 23:30:20|91489|91373|91481.1|91365.1|91489.1|91373.1|91478.3|91362.3|33
1644363030000|2022-02-08 23:30:30|91481.3|91365.3|91484.2|91368.2|91488.9|91372.9|91481.3|91365.3|19
1644363040000|2022-02-08 23:30:40|91482.7|91366.7|91479|91363|91483.9|91367.9|91479|91363|20
1644363050000|2022-02-08 23:30:50|91480.4|91364.4|91482.7|91366.7|91483.5|91367.5|91478.7|91362.7|10
1644363060000|2022-02-08 23:31:00|91480.7|91365.2|91479.7|91363.7|91480.9|91372.8|91466.5|91363.1|22
1644363070000|2022-02-08 23:31:10|91482.6|91366.6|91480.9|91364.9|91484.1|91369.5|91473.7|91364.3|20
1644363080000|2022-02-08 23:31:20|91478|91362|91481.1|91365.1|91483.2|91367.2|91478|91362|12
1644363090000|2022-02-08 23:31:30|91480.9|91364.9|91481|91365|91482.7|91366.7|91479.5|91363.5|13
1644363100000|2022-02-08 23:31:40|91482.1|91366.1|91490.9|91377.6|91490.9|91384.2|91473.8|91364.9|9
1644363110000|2022-02-08 23:31:50|91489.7|91385|91487.3|91371.9|91489.7|91385.4|91482.6|91369.9|15
1644363120000|2022-02-08 23:32:00|91487.8|91372.2|91482.4|91366.4|91489.3|91386.5|91469.2|91366.4|23
1644363130000|2022-02-08 23:32:10|91482.5|91366.5|91480.5|91364.5|91485.5|91369.5|91477.8|91364.5|17
1644363140000|2022-02-08 23:32:20|91479.3|91363.3|91482.5|91366.5|91483.1|91367.1|91479.3|91363.3|9
1644363150000|2022-02-08 23:32:30|91481.4|91365.4|91484.1|91368.1|91484.4|91368.4|91480.6|91364.6|10
1644363160000|2022-02-08 23:32:40|91480.1|91376.2|91473.4|91368.8|91491.8|91380|91473.4|91365.1|37
1644363170000|2022-02-08 23:32:50|91481.3|91365.3|91479.2|91363.2|91481.3|91373.5|91465|91360.4|14
1644363180000|2022-02-08 23:33:00|91474.7|91366.4|91478|91362|91480.1|91366.4|91469|91360.8|21
1644363190000|2022-02-08 23:33:10|91479.2|91363.2|91479|91363|91484.4|91368.4|91478.4|91362.4|14
1644363200000|2022-02-08 23:33:20|91480.6|91364.6|91479|91363|91482.3|91366.3|91478.4|91362.4|12
1644363210000|2022-02-08 23:33:30|91480|91364|91479.1|91363.1|91480.6|91364.6|91477.5|91361.5|7
1644363220000|2022-02-08 23:33:40|91478.4|91362.4|91487.7|91371.7|91488.8|91375.7|91473.2|91362.4|23
1644363230000|2022-02-08 23:33:50|91487.6|91371.6|91483.9|91370.6|91488.3|91373.2|91469.2|91370.6|15
1644363240000|2022-02-08 23:34:00|91480.3|91371.7|91480.6|91364.6|91482.9|91379.5|91478|91363.3|10
1644363250000|2022-02-08 23:34:10|91481.8|91365.8|91475.3|91359.3|91481.8|91365.8|91475.3|91359.3|11
1644363260000|2022-02-08 23:34:20|91478.4|91362.4|91478.4|91362.4|91478.4|91362.4|91475.9|91359.9|6
1644363270000|2022-02-08 23:34:30|91479.5|91363.5|91475|91359|91480.2|91364.2|91475|91359|4
1644363280000|2022-02-08 23:34:40|91480.9|91364.9|91480|91364|91480.9|91374.2|91471.4|91363|10
1644363290000|2022-02-08 23:34:50|91479.4|91363.4|91477.2|91361.2|91483.9|91367.9|91473.8|91357.8|14
1644363300000|2022-02-08 23:35:00|91479.1|91363.1|91475.3|91359.3|91481.7|91365.7|91475.3|91359.3|14
1644363310000|2022-02-08 23:35:10|91475.2|91359.2|91477.8|91361.8|91484.7|91368.7|91475.2|91359.2|10
1644363320000|2022-02-08 23:35:20|91479.1|91363.1|91479.7|91363.7|91481.3|91371.8|91472.9|91363.1|11
1644363330000|2022-02-08 23:35:30|91476.8|91367.5|91474.3|91361.8|91483.4|91367.5|91469.6|91361.8|10
1644363340000|2022-02-08 23:35:40|91476.3|91365.7|91477.9|91361.9|91479.5|91365.7|91476.3|91361.9|5
1644363350000|2022-02-08 23:35:50|91477.2|91361.2|91479.2|91363.2|91481.4|91365.4|91475.4|91359.4|8
1644363360000|2022-02-08 23:36:00|91479.5|91363.5|91475.9|91359.9|91479.5|91363.5|91475.9|91359.9|8
1644363370000|2022-02-08 23:36:10|91479.6|91363.6|91480.5|91364.5|91483|91367|91479.6|91363.6|5
1644363380000|2022-02-08 23:36:20|91480.6|91364.6|91484.8|91368.8|91488.1|91372.1|91480.6|91364.6|7
1644363390000|2022-02-08 23:36:30|91486.2|91370.2|91469.4|91365.7|91487.2|91371.8|91465.8|91362.3|13
1644363400000|2022-02-08 23:36:40|91471.4|91366.5|91478.3|91362.3|91492.1|91376.1|91471.4|91359.7|16
1644363410000|2022-02-08 23:36:50|91477.9|91361.9|91470.5|91354.5|91478.2|91362.2|91470.5|91354.5|34
1644363420000|2022-02-08 23:37:00|91470.4|91354.4|91474.1|91358.1|91476|91360|91469.7|91353.7|34
1644363430000|2022-02-08 23:37:10|91473.9|91357.9|91472|91361.2|91474.5|91361.4|91470.4|91356.1|11
1644363440000|2022-02-08 23:37:20|91475.2|91359.3|91473.9|91357.9|91475.2|91359.3|91470.9|91355.7|7
1644363450000|2022-02-08 23:37:30|91475.6|91359.6|91473.1|91360.8|91475.6|91360.8|91472.5|91356.5|12
1644363460000|2022-02-08 23:37:40|91476.2|91360.2|91474.4|91358.4|91479.1|91363.1|91469.1|91353.1|18
1644363470000|2022-02-08 23:37:50|91474.5|91358.5|91475.3|91359.3|91477.7|91361.7|91471.3|91355.3|9
1644363480000|2022-02-08 23:38:00|91471.5|91355.5|91475.4|91359.4|91478.5|91362.5|91471.5|91355.5|38
1644363490000|2022-02-08 23:38:10|91475.8|91359.8|91469.4|91367|91475.8|91369|91463|91358.6|28
1644363500000|2022-02-08 23:38:20|91468.4|91363.5|91475.8|91359.8|91477.1|91367.1|91462.7|91355.5|7
1644363510000|2022-02-08 23:38:30|91477.7|91361.7|91481.2|91365.2|91481.7|91366.8|91467.1|91360|24
1644363520000|2022-02-08 23:38:40|91478|91362|91482.7|91366.7|91484.9|91368.9|91477|91361|26
1644363530000|2022-02-08 23:38:50|91483.5|91367.5|91481.6|91365.6|91483.5|91367.5|91481.6|91365.6|4
1644363540000|2022-02-08 23:39:00|91483.3|91367.3|91480.8|91367.7|91483.3|91370.1|91480.8|91365.2|8
1644363550000|2022-02-08 23:39:10|91476.9|91370.8|91480.6|91364.6|91482.4|91374|91468|91361.9|10
1644363560000|2022-02-08 23:39:20|91479.7|91363.7|91483.9|91367.9|91483.9|91367.9|91479.7|91363.7|6
1644363570000|2022-02-08 23:39:30|91480.3|91364.3|91481.2|91365.2|91482.2|91366.2|91479.2|91363.2|6
1644363580000|2022-02-08 23:39:40|91484.8|91368.8|91479.1|91363.1|91485.2|91369.2|91478.7|91362.7|22
1644363590000|2022-02-08 23:39:50|91479|91363|91477.9|91361.9|91481.6|91365.6|91476.8|91360.8|20
1644363600000|2022-02-08 23:40:00|91477.5|91361.5|91479.1|91365.7|91481.2|91365.7|91477.5|91361.5|16
1644363610000|2022-02-08 23:40:10|91466.3|91369.3|91474.5|91364.7|91478.4|91372.8|91466.3|91360.8|10
1644363620000|2022-02-08 23:40:20|91477.9|91364.4|91478.6|91362.6|91483.5|91367.5|91475.7|91359.7|10
1644363630000|2022-02-08 23:40:30|91478|91362|91478|91362|91478|91362|91473.6|91357.6|13
1644363640000|2022-02-08 23:40:40|91478.3|91362.3|91481.8|91365.8|91481.8|91365.8|91477|91361|11
1644363650000|2022-02-08 23:40:50|91480.8|91364.8|91483.2|91367.2|91484.7|91368.7|91478.4|91362.4|7
1644363660000|2022-02-08 23:41:00|91476.4|91376|91465|91371.1|91480.6|91376.6|91464.2|91362.9|31
1644363670000|2022-02-08 23:41:10|91467.5|91365.7|91473.2|91366.3|91477.9|91372.9|91460.5|91359.3|29
1644363680000|2022-02-08 23:41:20|91477.5|91364.9|91475.9|91359.9|91478.7|91364.9|91473.8|91357.8|29
1644363690000|2022-02-08 23:41:30|91477.3|91361.3|91474.8|91358.8|91477.3|91361.3|91474.8|91358.8|14
1644363700000|2022-02-08 23:41:40|91474.3|91358.3|91475.8|91359.8|91475.8|91359.8|91473.2|91357.2|4
1644363710000|2022-02-08 23:41:50|91476.7|91360.7|91474.8|91370.5|91482.3|91373|91465.6|91360.7|56
1644363720000|2022-02-08 23:42:00|91478.5|91369.3|91480.8|91364.8|91481.3|91373.1|91468.8|91362|21
1644363730000|2022-02-08 23:42:10|91479.3|91363.3|91475.2|91359.2|91481.7|91365.7|91473.7|91359|13
1644363740000|2022-02-08 23:42:20|91473.1|91357.1|91471|91355|91477.1|91361.1|91470.5|91354.5|10
1644363750000|2022-02-08 23:42:30|91470.3|91354.3|91476.1|91360.1|91476.1|91360.1|91470.3|91354.3|7
1644363760000|2022-02-08 23:42:40|91476.2|91360.2|91451.5|91362.2|91477.3|91363.4|91451.5|91356|16
1644363770000|2022-02-08 23:42:50|91472.7|91362.1|91486.8|91370.8|91486.8|91375.9|91467.7|91362.1|8
1644363780000|2022-02-08 23:43:00|91479.3|91378|91467.9|91366.6|91480.5|91378|91463.1|91360|32
1644363790000|2022-02-08 23:43:10|91467.8|91366.5|91472.5|91356.5|91476|91367.1|91467.5|91355.9|25
1644363800000|2022-02-08 23:43:20|91474|91358|91472.6|91356.6|91474.9|91358.9|91472.5|91356.5|19
1644363810000|2022-02-08 23:43:30|91472.4|91356.4|91469.2|91353.2|91473.7|91357.7|91469.2|91353.2|11
1644363820000|2022-02-08 23:43:40|91471.2|91355.2|91467.3|91359.9|91473.1|91360.4|91465.7|91355.1|12
1644363830000|2022-02-08 23:43:50|91469.2|91358.8|91467.3|91363.3|91472.5|91363.3|91467.3|91353.1|8
1644363840000|2022-02-08 23:44:00|91471.1|91356.7|91468.3|91352.3|91475.1|91368.4|91462.6|91352.3|22
1644363850000|2022-02-08 23:44:10|91471.7|91355.7|91473|91357|91475|91359|91466.1|91350.1|9
1644363860000|2022-02-08 23:44:20|91468.6|91352.6|91472.4|91356.4|91474.7|91358.7|91468.6|91352.6|23
1644363870000|2022-02-08 23:44:30|91470.7|91354.7|91472.8|91360.6|91473.7|91361.1|91468.4|91353|36
1644363880000|2022-02-08 23:44:40|91475.4|91359.4|91465.8|91361.3|91475.5|91361.3|91461.8|91354.8|11
1644363890000|2022-02-08 23:44:50|91470.2|91359.1|91474.8|91360.5|91480.4|91365.7|91463|91355.9|19
1644363900000|2022-02-08 23:45:00|91471.4|91362.7|91465.5|91349.5|91472.7|91362.9|91464.6|91348.6|55
1644363910000|2022-02-08 23:45:10|91465.8|91349.8|91464.3|91348.3|91467|91351|91463.5|91347.5|34
1644363920000|2022-02-08 23:45:20|91465.4|91349.4|91467.1|91351.1|91467.6|91351.6|91463.8|91347.8|28
1644363930000|2022-02-08 23:45:30|91466.3|91350.3|91463.7|91347.7|91469.4|91359.6|91455.8|91347.7|14
1644363940000|2022-02-08 23:45:40|91467|91351|91464.4|91348.4|91467.8|91353.5|91463.7|91348.4|7
1644363950000|2022-02-08 23:45:50|91460.9|91352|91462.1|91346.1|91467.1|91357.4|91457|91346.1|20
1644363960000|2022-02-08 23:46:00|91465|91349|91464.3|91348.3|91469.8|91353.8|91462.4|91346.4|25
1644363970000|2022-02-08 23:46:10|91465.8|91349.8|91463.1|91347.1|91467.1|91351.1|91462.9|91346.9|22
1644363980000|2022-02-08 23:46:20|91463.9|91347.9|91463.1|91350.5|91463.9|91356.8|91456.8|91345.1|11
1644363990000|2022-02-08 23:46:30|91465.6|91349.6|91465.3|91349.3|91467.4|91357.3|91454.4|91349.3|6
1644364000000|2022-02-08 23:46:40|91463.3|91347.3|91465|91349|91466.5|91360.4|91449.7|91347.3|28
1644364010000|2022-02-08 23:46:50|91464|91348|91464.5|91348.5|91466|91350|91462.7|91346.7|15
1644364020000|2022-02-08 23:47:00|91462.5|91346.5|91464.7|91348.7|91465.6|91349.6|91460.9|91344.9|20
1644364030000|2022-02-08 23:47:10|91462.6|91346.6|91463.2|91347.2|91464.9|91348.9|91461.9|91345.9|24
1644364040000|2022-02-08 23:47:20|91461.9|91345.9|91456.7|91352.7|91470.8|91363.7|91448.2|91345.7|25
1644364050000|2022-02-08 23:47:30|91459.5|91347.4|91448.8|91350.1|91463.2|91356.8|91448.8|91343.8|20
1644364060000|2022-02-08 23:47:40|91446.2|91354.5|91464.9|91348.9|91467.8|91363.7|91446.2|91347.9|27
1644364070000|2022-02-08 23:47:50|91463.9|91347.9|91466.1|91350.1|91466.9|91350.9|91463.1|91347.1|30
1644364080000|2022-02-08 23:48:00|91466.8|91350.8|91465.3|91349.3|91466.8|91350.8|91463.7|91347.7|21
1644364090000|2022-02-08 23:48:10|91464.9|91348.9|91462.8|91349.4|91467.5|91361|91451.4|91345.6|14
1644364100000|2022-02-08 23:48:20|91453.3|91358.1|91468.4|91361.6|91468.4|91364.1|91447.7|91349.5|13
1644364110000|2022-02-08 23:48:30|91468.7|91361.9|91465.9|91350.3|91469.1|91369.9|91461|91350.3|35
1644364120000|2022-02-08 23:48:40|91466.5|91350.5|91468.2|91352.2|91470.7|91354.7|91450.2|91341.6|27
1644364130000|2022-02-08 23:48:50|91469.1|91353.1|91466.4|91350.4|91469.7|91353.7|91463.6|91347.6|14
1644364140000|2022-02-08 23:49:00|91468|91352|91468.5|91352.5|91470.5|91354.5|91462.8|91346.8|17
1644364150000|2022-02-08 23:49:10|91476.1|91360.1|91466.6|91350.6|91476.1|91360.1|91457|91348.2|26
1644364160000|2022-02-08 23:49:20|91466|91356.2|91464.2|91348.2|91469.3|91359.3|91454.8|91348.2|18
1644364170000|2022-02-08 23:49:30|91464.9|91349.4|91469.8|91353.8|91471.1|91355.1|91462.9|91349.4|16
1644364180000|2022-02-08 23:49:40|91469.4|91353.4|91467.5|91351.5|91470.7|91354.7|91467.5|91351.5|12
1644364190000|2022-02-08 23:49:50|91466.5|91350.5|91468.2|91352.2|91468.5|91352.5|91462.4|91346.4|8
1644364200000|2022-02-08 23:50:00|91469.6|91353.6|91466.9|91350.9|91471.1|91360|91463.9|91350.9|23
1644364210000|2022-02-08 23:50:10|91465.4|91353.8|91461.9|91350.9|91476|91367|91449.4|91350.9|27
1644364220000|2022-02-08 23:50:20|91454.2|91358.1|91453.9|91346|91468.5|91358.3|91453.2|91345.1|37
1644364230000|2022-02-08 23:50:30|91448.5|91349.3|91456.7|91340.7|91460.4|91349.3|91448.5|91339.6|24
1644364240000|2022-02-08 23:50:40|91456.6|91340.6|91460.3|91344.3|91460.3|91344.3|91455.1|91339.1|26
1644364250000|2022-02-08 23:50:50|91460.7|91344.7|91462.2|91346.2|91462.2|91346.2|91459|91343|13
1644364260000|2022-02-08 23:51:00|91462.3|91346.3|91459.5|91343.5|91465.6|91349.6|91457.3|91343.5|11
1644364270000|2022-02-08 23:51:10|91460.3|91344.3|91460.3|91344.3|91461.6|91345.6|91459.4|91343.4|9
1644364280000|2022-02-08 23:51:20|91461.4|91345.4|91457.3|91341.3|91461.4|91345.4|91455.7|91339.7|10
1644364290000|2022-02-08 23:51:30|91457|91341|91464.1|91348.1|91467|91351|91457|91341|18
1644364300000|2022-02-08 23:51:40|91464.8|91348.8|91462.4|91346.4|91464.9|91348.9|91461.6|91345.6|26
1644364310000|2022-02-08 23:51:50|91462.9|91346.9|91464.5|91348.5|91464.5|91348.5|91459.8|91343.8|6
1644364320000|2022-02-08 23:52:00|91462.9|91346.9|91457.8|91347.3|91463.9|91350.1|91457.8|91344.8|12
1644364330000|2022-02-08 23:52:10|91461|91346.1|91468.1|91354.7|91468.1|91355.1|91449.2|91343.2|18
1644364340000|2022-02-08 23:52:20|91465|91355.7|91466.1|91350.1|91471.4|91356.8|91463.5|91347.5|15
1644364350000|2022-02-08 23:52:30|91467.1|91351.1|91462.4|91346.4|91467.6|91351.6|91458|91342|16
1644364360000|2022-02-08 23:52:40|91462.1|91346.1|91463.4|91347.4|91463.4|91347.4|91461|91345|14
1644364370000|2022-02-08 23:52:50|91461.7|91345.7|91456.4|91347.2|91467.1|91354.5|91448.9|91337.2|15
1644364380000|2022-02-08 23:53:00|91441.2|91346.2|91446.2|91346|91458.9|91348.7|91441.1|91340.1|37
1644364390000|2022-02-08 23:53:10|91445.5|91346.5|91456.3|91340.3|91456.3|91346.5|91445.5|91337.3|30
1644364400000|2022-02-08 23:53:20|91456.8|91340.8|91452.3|91336.3|91456.8|91340.8|91452.3|91336.3|12
1644364410000|2022-02-08 23:53:30|91453.6|91337.6|91451.2|91335.2|91454.5|91338.5|91450.3|91334.3|20
1644364420000|2022-02-08 23:53:40|91450.6|91334.6|91449.8|91339.4|91451.7|91339.4|91449.8|91334.1|13
1644364430000|2022-02-08 23:53:50|91453.4|91337.4|91454.4|91338.4|91456|91344.6|91446.2|91333.2|18
1644364440000|2022-02-08 23:54:00|91456.8|91340.8|91442.4|91346.2|91456.8|91346.2|91440.5|91336.7|30
1644364450000|2022-02-08 23:54:10|91444.7|91343.6|91452.9|91336.9|91455.1|91345.3|91442.8|91335.7|33
1644364460000|2022-02-08 23:54:20|91452.4|91336.4|91452.4|91336.4|91455.8|91339.8|91452.2|91336.2|21
1644364470000|2022-02-08 23:54:30|91453.7|91337.7|91454.2|91338.2|91454.2|91338.2|91450.4|91334.4|36
1644364480000|2022-02-08 23:54:40|91455.6|91340.7|91448|91342.1|91456.6|91342.1|91448|91337.3|7
1644364490000|2022-02-08 23:54:50|91448.1|91336.3|91455.5|91340.7|91456.4|91347.2|91437.9|91335.4|9
1644364500000|2022-02-08 23:55:00|91453.4|91340.4|91451.3|91335.3|91456|91350.9|91438|91333.3|24
1644364510000|2022-02-08 23:55:10|91454.1|91338.1|91456.3|91340.3|91456.7|91340.7|91451.8|91335.8|24
1644364520000|2022-02-08 23:55:20|91456.6|91340.6|91457.4|91341.4|91457.7|91341.7|91453.8|91337.8|29
1644364530000|2022-02-08 23:55:30|91457.5|91341.5|91461|91345|91461|91345|91453.5|91337.5|9
1644364540000|2022-02-08 23:55:40|91460.5|91344.5|91459.2|91343.2|91461.8|91345.8|91456.4|91341.7|9
1644364550000|2022-02-08 23:55:50|91459.8|91343.8|91453.6|91346.1|91460.8|91348.4|91448.5|91340.3|15
1644364560000|2022-02-08 23:56:00|91457.8|91346.8|91460.6|91344.6|91464.5|91349.1|91457.6|91341.6|13
1644364570000|2022-02-08 23:56:10|91461|91345|91455.9|91339.9|91461|91345|91452.9|91336.9|7
1644364580000|2022-02-08 23:56:20|91459|91343|91457.5|91341.5|91459|91343|91456.4|91340.4|15
1644364590000|2022-02-08 23:56:30|91458.8|91342.8|91455|91356.4|91462.2|91357.2|91438.3|91339.9|21
1644364600000|2022-02-08 23:56:40|91457.4|91354.9|91462.5|91346.8|91463.2|91357.4|91454.2|91346.2|19
1644364610000|2022-02-08 23:56:50|91465.1|91349.1|91460.1|91344.1|91465.1|91349.1|91455.8|91342.1|12
1644364620000|2022-02-08 23:57:00|91459.8|91343.8|91458.9|91342.9|91462.2|91346.2|91458.2|91342.2|22
1644364630000|2022-02-08 23:57:10|91458.6|91342.6|91457.5|91341.5|91460|91344|91456.2|91340.2|19
1644364640000|2022-02-08 23:57:20|91458.4|91342.4|91447.2|91360.3|91459.7|91361.1|91442.7|91340.7|31
1644364650000|2022-02-08 23:57:30|91444.6|91360.2|91446.2|91353.6|91455|91360.2|91444.6|91338|26
1644364660000|2022-02-08 23:57:40|91450.8|91346.1|91450|91350.9|91461|91351.4|91450|91340.7|12
1644364670000|2022-02-08 23:57:50|91449.3|91350.6|91456.4|91340.4|91457.1|91350.6|91449.3|91336.5|8
1644364680000|2022-02-08 23:58:00|91455.9|91339.9|91451.9|91335.9|91457.9|91341.9|91451.9|91335.9|9
1644364690000|2022-02-08 23:58:10|91454.9|91338.9|91456.1|91340.1|91458.7|91342.7|91454.8|91338.8|27
1644364700000|2022-02-08 23:58:20|91456.9|91340.9|91452.6|91336.6|91458.3|91347.1|91444.2|91336.5|36
1644364710000|2022-02-08 23:58:30|91452.5|91336.5|91454.3|91339.9|91454.3|91348.3|91442.6|91336.5|25
1644364720000|2022-02-08 23:58:40|91453.1|91342.3|91452.2|91336.2|91454.1|91343.7|91445.6|91334.3|30
1644364730000|2022-02-08 23:58:50|91453.2|91337.2|91453.4|91337.4|91454.7|91340.2|91449.6|91335.1|40
1644364740000|2022-02-08 23:59:00|91452.4|91336.4|91452.1|91336.1|91454.4|91338.4|91451.3|91335.3|34
1644364750000|2022-02-08 23:59:10|91454.3|91338.3|91453.7|91343.3|91455.4|91350.5|91439|91336.1|35
1644364760000|2022-02-08 23:59:20|91454.3|91338.5|91444.8|91345.4|91454.9|91348.9|91441|91338.5|45
1644364770000|2022-02-08 23:59:30|91455.6|91341.2|91448.2|91338.8|91455.6|91343.4|91445.5|91335.1|12
1644364780000|2022-02-08 23:59:40|91451.6|91335.6|91449.3|91333.3|91455.3|91339.3|91449.3|91333.3|10
1644364790000|2022-02-08 23:59:50|91450.9|91334.9|91452.7|91336.7|91454.3|91338.3|91450.6|91334.6|21
1644364800000|2022-02-09 00:00:00|91453|91337|91461.7|91345.7|91461.9|91345.9|91452.6|91336.6|51
1644364810000|2022-02-09 00:00:10|91461.1|91345.1|91464.2|91348.2|91467.3|91351.7|91461.1|91345.1|37
1644364820000|2022-02-09 00:00:20|91464.4|91348.4|91457.3|91344.9|91464.4|91348.4|91453.1|91338.4|69
1644364830000|2022-02-09 00:00:30|91454.2|91344.7|91455|91339|91459.3|91349.9|91451.6|91337.3|69
1644364840000|2022-02-09 00:00:40|91453.9|91337.9|91454.8|91338.8|91459.4|91343.4|91453|91337|57
1644364850000|2022-02-09 00:00:50|91454.9|91338.9|91453.7|91337.7|91456.3|91340.3|91453.5|91337.5|59
1644364860000|2022-02-09 00:01:00|91453.6|91337.6|91447|91346.1|91458|91346.8|91444.9|91337.6|50
1644364870000|2022-02-09 00:01:10|91447.9|91342.6|91454.1|91338.1|91454.7|91347.8|91443.7|91337|52
1644364880000|2022-02-09 00:01:20|91454.7|91338.7|91448.9|91341.4|91454.7|91343.8|91445.5|91338.1|36
1644364890000|2022-02-09 00:01:30|91448|91341.5|91462.8|91346.8|91465.4|91349.4|91445.3|91336.2|57
1644364900000|2022-02-09 00:01:40|91463.6|91347.6|91461.8|91345.8|91464.2|91348.2|91461.3|91345.3|57
1644364910000|2022-02-09 00:01:50|91461.9|91345.9|91462|91346|91465.6|91349.6|91460.1|91344.1|48
1644364920000|2022-02-09 00:02:00|91461.6|91345.6|91452.3|91356.2|91462|91357.5|91451.9|91345.5|61
1644364930000|2022-02-09 00:02:10|91453.6|91354.4|91462.8|91346.8|91462.8|91359.1|91451.4|91346.5|48
1644364940000|2022-02-09 00:02:20|91460.8|91349.3|91461|91345|91463.3|91353.3|91455|91342.3|47
1644364950000|2022-02-09 00:02:30|91461.1|91345.1|91461.6|91345.6|91464.7|91348.7|91458.8|91343.9|49
1644364960000|2022-02-09 00:02:40|91461.7|91345.7|91461.5|91345.5|91463.4|91347.4|91460.9|91344.9|47
1644364970000|2022-02-09 00:02:50|91462.3|91346.3|91452.2|91346.5|91463|91352.5|91447.3|91344.7|49
1644364980000|2022-02-09 00:03:00|91450.9|91347.1|91451.5|91347|91451.8|91357.2|91440.5|91342.8|49
1644364990000|2022-02-09 00:03:10|91455.4|91348.1|91451.4|91342|91455.4|91355.2|91443.1|91341.5|42
1644365000000|2022-02-09 00:03:20|91450.3|91345.3|91456.2|91340.2|91458.8|91345.3|91445.9|91338.8|57
1644365010000|2022-02-09 00:03:30|91456.8|91340.8|91455.7|91339.7|91459.9|91343.9|91455.7|91339.7|54
1644365020000|2022-02-09 00:03:40|91456.2|91340.2|91458.4|91342.4|91460.8|91344.8|91455.7|91339.7|53
1644365030000|2022-02-09 00:03:50|91458.1|91342.1|91451|91348.5|91459.6|91353.5|91447.7|91342.1|56
1644365040000|2022-02-09 00:04:00|91450.7|91349.6|91454.3|91345|91455.2|91352.6|91448.2|91341.6|58
1644365050000|2022-02-09 00:04:10|91453.9|91345.2|91456.3|91340.3|91457.3|91350.1|91441.7|91336.7|60
1644365060000|2022-02-09 00:04:20|91455.5|91339.5|91454.9|91338.9|91457.8|91341.8|91454|91338|49
1644365070000|2022-02-09 00:04:30|91455.3|91339.3|91456.2|91340.2|91457.3|91341.3|91453.2|91337.2|37
1644365080000|2022-02-09 00:04:40|91455.7|91339.7|91446|91348.1|91457|91348.1|91445.9|91339.1|28
1644365090000|2022-02-09 00:04:50|91448.5|91349.6|91445.5|91344|91448.9|91349.6|91437.5|91343.7|30
1644365100000|2022-02-09 00:05:00|91444.9|91345.1|91444|91349.8|91448.5|91354|91440.7|91342.2|48
1644365110000|2022-02-09 00:05:10|91443.2|91350|91454.3|91338.3|91457.8|91350.3|91443.2|91337.3|26
1644365120000|2022-02-09 00:05:20|91454.5|91338.5|91455.9|91339.9|91455.9|91339.9|91451.1|91335.1|22
1644365130000|2022-02-09 00:05:30|91455.7|91338.6|91445.2|91340.3|91455.7|91348.6|91437|91337.1|74
1644365140000|2022-02-09 00:05:40|91443.3|91340.6|91441.2|91340.8|91443.9|91343.1|91435.4|91336.3|61
1644365150000|2022-02-09 00:05:50|91441|91341|91433.9|91338.2|91441|91341.7|91433.9|91334.9|35
1644365160000|2022-02-09 00:06:00|91435.4|91337.9|91429.6|91337.9|91440.1|91338.7|91429.4|91332.8|36
1644365170000|2022-02-09 00:06:10|91429.7|91338.6|91425.2|91339.4|91433.1|91339.5|91424.6|91333.5|28
1644365180000|2022-02-09 00:06:20|91428.2|91338.3|91433.5|91334.3|91433.9|91338.5|91427.2|91333|37
1644365190000|2022-02-09 00:06:30|91432|91334.6|91440.6|91331.3|91440.9|91335.2|91432|91325.2|50
1644365200000|2022-02-09 00:06:40|91440.3|91332|91431.5|91335.4|91440.3|91335.7|91428.4|91327.3|48
1644365210000|2022-02-09 00:06:50|91433|91335.7|91434.6|91333.5|91436.9|91336.4|91432.7|91331|40
1644365220000|2022-02-09 00:07:00|91433.8|91334.3|91434|91332.1|91437.1|91335.2|91430.4|91328.5|39
1644365230000|2022-02-09 00:07:10|91423.1|91334.5|91435.5|91330.9|91436.2|91335.4|91422.7|91321.2|63
1644365240000|2022-02-09 00:07:20|91434.4|91331.6|91430.3|91329.9|91435.5|91333.2|91427.3|91323.9|38
1644365250000|2022-02-09 00:07:30|91430|91328.6|91420.9|91329.5|91430|91330.2|91415|91326.4|19
1644365260000|2022-02-09 00:07:40|91422.4|91329.1|91418|91321.9|91430.4|91331.3|91416|91320.4|58
1644365270000|2022-02-09 00:07:50|91418.4|91323.6|91434.3|91335.5|91442|91338.5|91416.9|91321|51
1644365280000|2022-02-09 00:08:00|91434.1|91335.8|91427.6|91334.9|91434.1|91339.6|91422.8|91331.6|25
1644365290000|2022-02-09 00:08:10|91426.9|91336.1|91438.4|91330.5|91439.7|91339|91426.3|91330.4|34
1644365300000|2022-02-09 00:08:20|91437.3|91330.7|91431.2|91334.9|91437.3|91337.7|91428|91326.6|44
1644365310000|2022-02-09 00:08:30|91434.3|91332.9|91434.3|91333.6|91439.1|91336.8|91428.2|91329.5|35
1644365320000|2022-02-09 00:08:40|91438.1|91333.3|91426.4|91339.9|91438.1|91339.9|91424.8|91331|43
1644365330000|2022-02-09 00:08:50|91429.4|91334.9|91440.5|91332.5|91442.8|91336.4|91429.2|91327.8|11
1644365340000|2022-02-09 00:09:00|91439.2|91333.3|91439.5|91338|91445.5|91339.5|91427.4|91329.8|25
1644365350000|2022-02-09 00:09:10|91437.5|91339.4|91436.5|91339|91443.3|91343|91426.5|91327.3|43
1644365360000|2022-02-09 00:09:20|91435.2|91339.5|91436.8|91337.1|91437.8|91341.8|91431.9|91334.5|46
1644365370000|2022-02-09 00:09:30|91434.7|91338.8|91437.3|91344.1|91441.8|91345.4|91433.9|91332.7|47
1644365380000|2022-02-09 00:09:40|91437.1|91343|91439.4|91343.2|91441.1|91344|91436.9|91338.9|34
1644365390000|2022-02-09 00:09:50|91439.1|91341.1|91438.9|91342.1|91442.9|91343.1|91434.6|91338.7|58
1644365400000|2022-02-09 00:10:00|91439.2|91342|91445.6|91349.7|91449.7|91349.8|91438.2|91341.4|53
1644365410000|2022-02-09 00:10:10|91444.2|91350.5|91445.1|91350.1|91447.7|91350.6|91444.2|91345.5|28
1644365420000|2022-02-09 00:10:20|91444.8|91349.8|91438.1|91347.7|91447|91355|91438.1|91339|49
1644365430000|2022-02-09 00:10:30|91438|91345.3|91436.6|91346.2|91440.8|91350.4|91430.1|91339.7|31
1644365440000|2022-02-09 00:10:40|91437.1|91346.1|91437|91341.4|91440.7|91347.5|91434.3|91339.7|58
1644365450000|2022-02-09 00:10:50|91437.1|91340.6|91435.8|91342.6|91440.7|91344.8|91433.1|91334.8|55
1644365460000|2022-02-09 00:11:00|91435.6|91343.5|91436.5|91343.5|91437.5|91344.6|91433|91339.7|34
1644365470000|2022-02-09 00:11:10|91435.1|91343.9|91432.1|91344.6|91438.6|91346.7|91432|91341.4|26
1644365480000|2022-02-09 00:11:20|91434.1|91345.2|91437.1|91346.3|91438.6|91346.8|91432.8|91338.2|19
1644365490000|2022-02-09 00:11:30|91435.8|91347.1|91428.9|91346|91436|91352.6|91426.3|91336.3|27
1644365500000|2022-02-09 00:11:40|91429.1|91346.2|91438.4|91346.2|91438.4|91346.4|91429.1|91333.9|27
1644365510000|2022-02-09 00:11:50|91441.1|91345|91429|91343.7|91441.1|91345.9|91427.1|91340.2|30
1644365520000|2022-02-09 00:12:00|91428.9|91343.6|91430.2|91344.9|91432.2|91345.6|91427.8|91341.3|28
1644365530000|2022-02-09 00:12:10|91429.1|91345.4|91434.4|91346|91434.4|91348.2|91422.8|91343.4|27
1644365540000|2022-02-09 00:12:20|91431.3|91347.3|91437.4|91354.2|91439.7|91355.8|91428.2|91342.5|56
1644365550000|2022-02-09 00:12:30|91437.1|91354.7|91430.5|91342.5|91437.4|91355.3|91424.8|91334.7|29
1644365560000|2022-02-09 00:12:40|91430.6|91343.2|91436.2|91345|91437.1|91347.4|91429.7|91339.5|35
1644365570000|2022-02-09 00:12:50|91434.5|91346|91435.3|91346.8|91438.4|91349.6|91433.6|91344.1|38
1644365580000|2022-02-09 00:13:00|91435|91348.8|91431|91349.3|91435.5|91350.9|91429.8|91346.4|39
1644365590000|2022-02-09 00:13:10|91432.7|91348.8|91431.6|91348.7|91433.6|91350.8|91429.3|91344.2|48
1644365600000|2022-02-09 00:13:20|91431.1|91347.6|91429.9|91353.8|91438.6|91363.9|91413.9|91347.6|22
1644365610000|2022-02-09 00:13:30|91432.8|91351.4|91433.9|91345.2|91436.4|91353|91430.2|91334.5|23
1644365620000|2022-02-09 00:13:40|91433.6|91345.5|91432.7|91343.2|91433.9|91346.2|91430.3|91340.5|33
1644365630000|2022-02-09 00:13:50|91425.1|91350.5|91426.4|91347.5|91431.5|91351.2|91424|91343.5|40
1644365640000|2022-02-09 00:14:00|91427.8|91346.8|91428.1|91350.6|91433|91359.4|91409.4|91335.6|22
1644365650000|2022-02-09 00:14:10|91427|91350.7|91426.3|91346.6|91434.2|91352|91423.9|91341.6|18
1644365660000|2022-02-09 00:14:20|91429.4|91346.2|91429.3|91340.9|91434.7|91351.7|91423.5|91334.2|17
1644365670000|2022-02-09 00:14:30|91432|91341|91423.5|91350|91434.9|91350|91422.7|91341|24
1644365680000|2022-02-09 00:14:40|91424.8|91348.9|91425.8|91347.3|91429.9|91348.9|91424.8|91340.2|18
1644365690000|2022-02-09 00:14:50|91424.5|91348.6|91430.9|91348.6|91434.7|91348.9|91423.6|91344.3|19
1644365700000|2022-02-09 00:15:00|91431.7|91349.4|91425.1|91349.2|91432.3|91350.5|91422.7|91345.2|25
1644365710000|2022-02-09 00:15:10|91425.8|91348.9|91426.5|91347.6|91429.7|91349.2|91424.9|91343.9|31
1644365720000|2022-02-09 00:15:20|91427.5|91348.3|91428.9|91352.4|91433.2|91361.3|91410.2|91342.1|29
1644365730000|2022-02-09 00:15:30|91432|91351.1|91428.1|91351.9|91433.6|91352.6|91427|91346|27
1644365740000|2022-02-09 00:15:40|91430|91351.7|91428.3|91350.5|91432|91352.5|91426.4|91345.7|30
1644365750000|2022-02-09 00:15:50|91428.7|91350.3|91429.9|91350.3|91431.9|91354.8|91426.6|91346.5|47
1644365760000|2022-02-09 00:16:00|91429.8|91350.2|91435.4|91358.5|91435.4|91358.5|91429.1|91347.9|49
1644365770000|2022-02-09 00:16:10|91433.7|91356.4|91432.5|91353.1|91435.1|91356.7|91427.2|91350.8|56
1644365780000|2022-02-09 00:16:20|91431|91349.3|91433.2|91354.6|91434.1|91355.2|91431|91348.5|42
1644365790000|2022-02-09 00:16:30|91433.4|91354.5|91436.6|91352.5|91437.4|91369.4|91418.6|91349.7|56
1644365800000|2022-02-09 00:16:40|91435.7|91352.4|91435|91352.2|91437.4|91355|91434.7|91351|45
1644365810000|2022-02-09 00:16:50|91437.3|91352.7|91433.4|91351.8|91437.3|91355.6|91429.5|91351.8|25
1644365820000|2022-02-09 00:17:00|91437.5|91352.1|91426.7|91349.9|91437.5|91355.7|91422.1|91349.1|46
1644365830000|2022-02-09 00:17:10|91427.4|91350.7|91427.1|91348|91429.1|91353.5|91425.9|91348|30
1644365840000|2022-02-09 00:17:20|91427.2|91348.1|91419.4|91342.1|91428.1|91352.9|91419.4|91336|50
1644365850000|2022-02-09 00:17:30|91418|91342|91416.9|91337|91421.1|91343.8|91413.7|91335.1|44
1644365860000|2022-02-09 00:17:40|91416.7|91337.3|91417.2|91335.1|91418.5|91338.2|91415.7|91334.1|25
1644365870000|2022-02-09 00:17:50|91417.6|91334.7|91413.5|91334.5|91418.3|91337.8|91411.4|91330.3|23
1644365880000|2022-02-09 00:18:00|91415.6|91332.2|91411|91337.4|91419|91338|91411|91330.5|36
1644365890000|2022-02-09 00:18:10|91411.1|91337.5|91409|91329.7|91415.1|91337.8|91409|91329.7|46
1644365900000|2022-02-09 00:18:20|91408.8|91329.1|91408.3|91331.8|91411.1|91333.7|91405.4|91329|38
1644365910000|2022-02-09 00:18:30|91407.5|91332.1|91408.8|91329.1|91410.5|91332.3|91404.9|91327.4|35
1644365920000|2022-02-09 00:18:40|91410|91328.5|91406.5|91330|91410.7|91330.5|91405.2|91326.2|39
1644365930000|2022-02-09 00:18:50|91406.7|91329.7|91403.6|91330|91408|91334.9|91403.6|91326.4|31
1644365940000|2022-02-09 00:19:00|91403.5|91329.9|91402.4|91327.9|91407.4|91330.4|91401.5|91324.7|25
1644365950000|2022-02-09 00:19:10|91402.2|91327.8|91401.4|91327.3|91405.2|91328.6|91399.9|91323.3|28
1644365960000|2022-02-09 00:19:20|91403.3|91327.2|91403.8|91326.1|91407.7|91339|91389|91323.4|18
1644365970000|2022-02-09 00:19:30|91405.4|91325.6|91400.6|91329.1|91405.4|91335.9|91385.9|91319.7|29
1644365980000|2022-02-09 00:19:40|91401.2|91329.7|91401.9|91326.2|91405.2|91329.7|91398|91323.8|40
1644365990000|2022-02-09 00:19:50|91401.3|91326.3|91393.8|91343.8|91409.7|91345.8|91392.9|91326.3|28
1644366000000|2022-02-09 00:20:00|91393.7|91343.7|91411|91332.2|91411.6|91343.7|91390.2|91326.5|30
1644366010000|2022-02-09 00:20:10|91410.8|91333.1|91405.5|91330.5|91411.3|91334.9|91405.3|91330.3|38
1644366020000|2022-02-09 00:20:20|91404.1|91331.1|91407.1|91334|91408.9|91334|91403.5|91329.6|48
1644366030000|2022-02-09 00:20:30|91406.9|91333|91412.9|91339|91412.9|91348.7|91398|91329.4|37
1644366040000|2022-02-09 00:20:40|91398.4|91348.4|91409.9|91334|91416.4|91348.4|91398.4|91331.9|28
1644366050000|2022-02-09 00:20:50|91409.3|91333.9|91405.4|91334.1|91409.3|91346.7|91393|91329.9|25
1644366060000|2022-02-09 00:21:00|91405.3|91334|91407.4|91330.8|91407.7|91344|91393.8|91327.1|11
1644366070000|2022-02-09 00:21:10|91406.4|91330.3|91403.3|91332.9|91407.7|91342.3|91392.3|91329.4|16
1644366080000|2022-02-09 00:21:20|91405.5|91331.8|91405.9|91332.8|91405.9|91341.9|91388.4|91327.2|16
1644366090000|2022-02-09 00:21:30|91392.5|91342.5|91406.6|91330.4|91410.8|91342.8|91391.2|91323.5|24
1644366100000|2022-02-09 00:21:40|91406.2|91330.6|91406.3|91335.7|91411|91345.8|91394.2|91328.7|39
1644366110000|2022-02-09 00:21:50|91409.3|91334.6|91408.5|91331.6|91409.8|91347.3|91397.3|91329.2|13
1644366120000|2022-02-09 00:22:00|91405.5|91334.7|91402.5|91330.5|91406.6|91344.6|91392.6|91329.4|38
1644366130000|2022-02-09 00:22:10|91403.9|91329.9|91404.9|91334.6|91407.9|91344.3|91386.6|91329.3|26
1644366140000|2022-02-09 00:22:20|91394|91344|91403.5|91333.4|91407.2|91344.7|91391.3|91328.9|30
1644366150000|2022-02-09 00:22:30|91406.5|91333.5|91398.6|91348.6|91415.3|91351.1|91394.3|91333.2|31
1644366160000|2022-02-09 00:22:40|91398.8|91348.8|91397|91347|91407|91348.8|91394|91332.9|34
1644366170000|2022-02-09 00:22:50|91397.8|91347.8|91408|91337.1|91410.7|91347.9|91396.8|91336.5|40
1644366180000|2022-02-09 00:23:00|91407.8|91347.8|91399.2|91349.2|91408.6|91349.9|91397.7|91336.8|27
1644366190000|2022-02-09 00:23:10|91399|91349|91408.9|91338.5|91409.8|91349.5|91398.5|91336.2|17
1644366200000|2022-02-09 00:23:20|91409.7|91338.9|91403.7|91353.7|91412.5|91353.7|91399|91338.9|26
1644366210000|2022-02-09 00:23:30|91417.2|91344.1|91409.7|91359.7|91421.2|91359.8|91407.1|91344.1|35
1644366220000|2022-02-09 00:23:40|91409.1|91359.1|91409.7|91359.7|91422|91360.1|91409.1|91344.2|14
1644366230000|2022-02-09 00:23:50|91409.5|91359.5|91409.7|91359.7|91409.9|91359.9|91408.4|91358.4|18
1644366240000|2022-02-09 00:24:00|91410|91360|91421.3|91351.1|91423.6|91360.5|91407|91341.3|26
1644366250000|2022-02-09 00:24:10|91421.4|91350.7|91410.7|91360.7|91425.4|91362.6|91406.3|91341.6|32
1644366260000|2022-02-09 00:24:20|91421.3|91349.4|91413.3|91363.3|91426.2|91363.3|91409.4|91349.4|35
1644366270000|2022-02-09 00:24:30|91413.6|91363.6|91412.7|91362.7|91423.7|91364.7|91412.2|91349.9|34
1644366280000|2022-02-09 00:24:40|91412.8|91362.8|91412|91362|91413.4|91363.4|91408.5|91358.5|26
1644366290000|2022-02-09 00:24:50|91412.1|91362.1|91422.3|91352|91423.5|91362.6|91410.8|91350.2|19
1644366300000|2022-02-09 00:25:00|91411.6|91361.6|91411.2|91361.2|91419.7|91362.3|91408.7|91346.9|34
1644366310000|2022-02-09 00:25:10|91410.7|91360.7|91409.8|91359.8|91421.8|91361.7|91408.2|91345.1|21
1644366320000|2022-02-09 00:25:20|91410.2|91360.2|91411.5|91361.5|91411.5|91361.5|91408.4|91358.4|19
1644366330000|2022-02-09 00:25:30|91411.7|91361.7|91425|91351.1|91425|91362.1|91411.1|91350.1|16
1644366340000|2022-02-09 00:25:40|91412.6|91362.6|91409.2|91359.2|91412.6|91362.6|91408|91358|30
1644366350000|2022-02-09 00:25:50|91408.7|91358.7|91408|91358|91420.7|91360.7|91408|91347.9|26
1644366360000|2022-02-09 00:26:00|91410.4|91360.4|91406.5|91356.5|91410.6|91360.6|91405.1|91355.1|40
1644366370000|2022-02-09 00:26:10|91406.6|91356.6|91405.8|91355.8|91406.6|91356.6|91403.6|91353.6|25
1644366380000|2022-02-09 00:26:20|91405.7|91355.7|91398.8|91348.8|91407.3|91357.3|91397.4|91347.4|36
1644366390000|2022-02-09 00:26:30|91398.1|91348.1|91400.7|91350.7|91410.8|91352.5|91397|91339.5|30
1644366400000|2022-02-09 00:26:40|91399.9|91349.9|91401|91351|91411.9|91352.6|91398.5|91336.3|26
1644366410000|2022-02-09 00:26:50|91400.9|91350.9|91403.8|91353.8|91412.9|91353.8|91400.7|91338.3|39
1644366420000|2022-02-09 00:27:00|91403.1|91353.1|91402|91352|91415|91355.9|91401.7|91338.5|40
1644366430000|2022-02-09 00:27:10|91401.8|91351.8|91400.3|91350.3|91413.4|91351.8|91395|91342.2|20
1644366440000|2022-02-09 00:27:20|91400.6|91350.6|91398.5|91348.5|91401.7|91351.7|91397.7|91347.7|21
1644366450000|2022-02-09 00:27:30|91398.7|91348.7|91399.7|91349.7|91400.8|91350.8|91398|91348|22
1644366460000|2022-02-09 00:27:40|91399.8|91349.8|91398.3|91348.3|91402.3|91352.3|91398.3|91348.3|10
1644366470000|2022-02-09 00:27:50|91398.8|91348.8|91407.3|91357.3|91409|91359|91396.5|91346.5|26
1644366480000|2022-02-09 00:28:00|91409.2|91359.2|91408.7|91358.7|91419.6|91360.1|91406.6|91348|34
1644366490000|2022-02-09 00:28:10|91408.9|91358.9|91406.4|91356.4|91420|91360.1|91405.3|91347.8|33
1644366500000|2022-02-09 00:28:20|91406.9|91356.9|91410.3|91360.3|91422.1|91361.1|91406.4|91346.8|56
1644366510000|2022-02-09 00:28:30|91410.5|91360.5|91408.8|91358.8|91411.1|91361.1|91407.8|91357.8|56
1644366520000|2022-02-09 00:28:40|91409.1|91359.1|91408.5|91358.5|91409.7|91359.7|91407.8|91357.8|32
1644366530000|2022-02-09 00:28:50|91408.4|91358.4|91410.3|91360.3|91410.3|91360.3|91408|91358|48
1644366540000|2022-02-09 00:29:00|91410|91360|91415.8|91365.8|91427.7|91366.2|91407.7|91348.2|38
1644366550000|2022-02-09 00:29:10|91427.9|91356.2|91432.5|91354.6|91432.8|91366.9|91416.6|91354.6|30
1644366560000|2022-02-09 00:29:20|91432.1|91355.7|91418.7|91368.7|91435.5|91369.5|91417.6|91355.7|43
1644366570000|2022-02-09 00:29:30|91418.8|91368.8|91414.5|91364.5|91419.4|91369.4|91413.3|91363.3|39
1644366580000|2022-02-09 00:29:40|91414.3|91364.3|91411.5|91361.5|91415.1|91365.1|91411.5|91361.5|30
1644366590000|2022-02-09 00:29:50|91412.6|91362.6|91412.3|91362.3|91424.8|91365.2|91411|91350.2|40
1644366600000|2022-02-09 00:30:00|91414.4|91364.4|91411.9|91361.9|91416.1|91366.1|91411.5|91361.5|28
1644366610000|2022-02-09 00:30:10|91412.4|91362.4|91414.7|91364.7|91416.6|91366.6|91412.3|91362.3|39
1644366620000|2022-02-09 00:30:20|91414.5|91364.5|91414.3|91364.3|91415.5|91365.5|91412.1|91362.1|22
1644366630000|2022-02-09 00:30:30|91414.4|91364.4|91413.8|91363.8|91416.4|91366.4|91413.7|91363.7|32
1644366640000|2022-02-09 00:30:40|91413.7|91363.7|91415|91365|91420|91370|91413|91363|26
1644366650000|2022-02-09 00:30:50|91426.1|91355.6|91424.4|91353.2|91427.9|91367.5|91414.7|91351.9|15
1644366660000|2022-02-09 00:31:00|91424.6|91353.4|91420.6|91370.6|91432.2|91370.8|91412.5|91353.4|34
1644366670000|2022-02-09 00:31:10|91420.5|91370.5|91419.1|91369.1|91422.1|91372.1|91418.5|91368.5|34
1644366680000|2022-02-09 00:31:20|91419.6|91369.6|91419.6|91369.6|91421.4|91371.4|91419.5|91369.5|23
1644366690000|2022-02-09 00:31:30|91419.8|91369.8|91426.9|91376.9|91426.9|91376.9|91419.8|91369.8|26
1644366700000|2022-02-09 00:31:40|91426.8|91376.8|91426.5|91376.5|91428.4|91378.4|91426|91376|22
1644366710000|2022-02-09 00:31:50|91426|91376|91424.8|91374.8|91427|91377|91422.2|91372.2|28
1644366720000|2022-02-09 00:32:00|91424.3|91374.3|91423|91373|91424.8|91374.8|91421.2|91371.2|40
1644366730000|2022-02-09 00:32:10|91423.1|91373.1|91425|91375|91425.3|91375.3|91420.4|91370.4|33
1644366740000|2022-02-09 00:32:20|91425.3|91375.3|91427.9|91377.9|91430.2|91380.2|91423.1|91373.1|35
1644366750000|2022-02-09 00:32:30|91427.6|91377.6|91432.2|91382.2|91445|91382.6|91427.6|91370.8|35
1644366760000|2022-02-09 00:32:40|91433.4|91383.4|91430|91380|91440|91383.9|91429.3|91370|31
1644366770000|2022-02-09 00:32:50|91430.7|91380.7|91441.3|91368.9|91441.5|91382.2|91430.1|91368.5|19
1644366780000|2022-02-09 00:33:00|91440.9|91369|91429.8|91379.8|91442.3|91382.1|91429.5|91369|18
1644366790000|2022-02-09 00:33:10|91429.7|91379.7|91444.3|91367.9|91445.2|91384|91429.7|91361.4|23
1644366800000|2022-02-09 00:33:20|91432.8|91382.8|91442.2|91371|91445.7|91384.9|91432.4|91370.5|31
1644366810000|2022-02-09 00:33:30|91432|91382|91443|91370.4|91445.9|91384.4|91432|91366.3|31
1644366820000|2022-02-09 00:33:40|91442.8|91370.2|91430.6|91380.6|91443.8|91383.3|91429.9|91370.2|37
1644366830000|2022-02-09 00:33:50|91430.8|91380.8|91438.2|91368.2|91438.5|91381.8|91427.5|91368.1|27
1644366840000|2022-02-09 00:34:00|91439.1|91367.8|91427|91377|91439.1|91382.4|91427|91367.4|22
1644366850000|2022-02-09 00:34:10|91428.3|91378.3|91427.4|91377.4|91440|91380.1|91424.4|91364.2|27
1644366860000|2022-02-09 00:34:20|91427.3|91377.3|91439.5|91365.2|91440.8|91379.2|91425|91362.9|14
1644366870000|2022-02-09 00:34:30|91438.1|91366.6|91430.6|91380.6|91441.4|91380.6|91427|91366.6|16
1644366880000|2022-02-09 00:34:40|91441.7|91369.4|91432.1|91382.1|91442.8|91383.9|91430.6|91369.4|24
1644366890000|2022-02-09 00:34:50|91432.7|91382.7|91430.8|91380.8|91442|91382.8|91430.8|91367.8|16
1644366900000|2022-02-09 00:35:00|91430.6|91380.6|91436.6|91386.6|91437.5|91387.5|91430.5|91380.5|42
1644366910000|2022-02-09 00:35:10|91436|91386|91437.6|91387.6|91437.8|91387.8|91432.4|91382.4|17
1644366920000|2022-02-09 00:35:20|91438|91388|91436.6|91386.6|91438|91388|91435.7|91385.7|15
1644366930000|2022-02-09 00:35:30|91437.1|91387.1|91437.9|91387.9|91437.9|91387.9|91435|91385|26
1644366940000|2022-02-09 00:35:40|91438.2|91388.2|91440.3|91390.3|91440.5|91390.5|91437.7|91387.7|25
1644366950000|2022-02-09 00:35:50|91440.5|91390.5|91439.5|91389.5|91440.6|91390.6|91439.3|91389.3|12
1644366960000|2022-02-09 00:36:00|91439.4|91389.4|91438.8|91388.8|91450.3|91390|91438.5|91379.3|28
1644366970000|2022-02-09 00:36:10|91438.4|91388.4|91442.4|91392.4|91442.9|91392.9|91437.1|91387.1|38
1644366980000|2022-02-09 00:36:20|91442|91392|91445.4|91395.4|91454.3|91395.4|91438.2|91382.1|43
1644366990000|2022-02-09 00:36:30|91456|91384.8|91476.9|91401.1|91481.6|91413.4|91446|91384.8|28
1644367000000|2022-02-09 00:36:40|91477.2|91401.8|91471.9|91421.9|91487.5|91422.7|91459.3|91397.5|62
1644367010000|2022-02-09 00:36:50|91473.5|91423.5|91464|91414|91484.7|91425.4|91462.8|91400.1|42
1644367020000|2022-02-09 00:37:00|91464.2|91414.2|91463.2|91413.2|91475.7|91414.9|91463.1|91398.6|36
1644367030000|2022-02-09 00:37:10|91463.3|91413.3|91474|91400.2|91475.9|91413.4|91462.7|91394.4|24
1644367040000|2022-02-09 00:37:20|91473.8|91400|91464.2|91414.2|91474.7|91415.9|91463.6|91399.4|27
1644367050000|2022-02-09 00:37:30|91464.5|91414.5|91465.2|91415.2|91477.8|91415.9|91463.9|91402.5|37
1644367060000|2022-02-09 00:37:40|91465.1|91415.1|91471.5|91421.5|91483.1|91422.4|91465.1|91407.9|42
1644367070000|2022-02-09 00:37:50|91471.7|91421.7|91495.9|91417.3|91495.9|91425|91471.7|91411.8|45
1644367080000|2022-02-09 00:38:00|91495.8|91417|91475.5|91425.5|91496.1|91425.5|91474.5|91412.9|40
1644367090000|2022-02-09 00:38:10|91487|91416|91481.6|91409.5|91487|91426.2|91475.5|91409.2|30
1644367100000|2022-02-09 00:38:20|91482.1|91409.4|91472.6|91422.6|91492.8|91425|91471.8|91409.4|39
1644367110000|2022-02-09 00:38:30|91473|91423|91473.1|91423.1|91484.4|91424.4|91470.2|91410.1|35
1644367120000|2022-02-09 00:38:40|91473.8|91423.8|91474.1|91424.1|91474.3|91424.3|91468.2|91418.2|26
1644367130000|2022-02-09 00:38:50|91473.1|91423.1|91473|91423|91480.7|91423.7|91469.9|91410.3|16
1644367140000|2022-02-09 00:39:00|91472.5|91422.5|91474.2|91424.2|91474.3|91424.3|91470.8|91420.8|29
1644367150000|2022-02-09 00:39:10|91474.3|91424.3|91472.7|91422.7|91481.5|91424.6|91470.4|91409.1|19
1644367160000|2022-02-09 00:39:20|91472.8|91422.8|91466.5|91416.5|91473.3|91423.3|91464.8|91414.8|39
1644367170000|2022-02-09 00:39:30|91467.2|91417.2|91468.2|91418.2|91471.1|91421.1|91466.9|91416.9|33
1644367180000|2022-02-09 00:39:40|91469.1|91419.1|91470.5|91420.5|91472.4|91422.4|91469.1|91419.1|34
1644367190000|2022-02-09 00:39:50|91469.8|91419.8|91465.8|91415.8|91475|91420.7|91463.9|91402.9|28
1644367200000|2022-02-09 00:40:00|91466.2|91416.2|91467.5|91417.5|91467.8|91417.8|91465|91415|27
1644367210000|2022-02-09 00:40:10|91467.1|91417.1|91466.5|91416.5|91468|91418|91462.8|91412.8|25
1644367220000|2022-02-09 00:40:20|91466.8|91416.8|91465.4|91415.4|91467.9|91417.9|91464.1|91414.1|33
1644367230000|2022-02-09 00:40:30|91465.7|91415.7|91477.9|91407.4|91477.9|91420|91465.6|91407.4|19
1644367240000|2022-02-09 00:40:40|91468.5|91418.5|91468.7|91418.7|91471.5|91421.5|91468.5|91418.5|33
1644367250000|2022-02-09 00:40:50|91466.5|91416.5|91467.4|91417.4|91469.6|91419.6|91466.5|91416.5|37
1644367260000|2022-02-09 00:41:00|91467.3|91417.3|91467.4|91417.4|91471.4|91421.4|91466.8|91416.8|32
1644367270000|2022-02-09 00:41:10|91467.3|91417.3|91468.6|91418.6|91469.7|91419.7|91466.9|91416.9|26
1644367280000|2022-02-09 00:41:20|91468.7|91418.7|91471.2|91421.2|91471.2|91421.2|91467.4|91417.4|23
1644367290000|2022-02-09 00:41:30|91471.1|91421.1|91466.8|91416.8|91472.5|91422.5|91466.5|91416.5|23
1644367300000|2022-02-09 00:41:40|91467.5|91417.5|91467.3|91417.3|91469.2|91419.2|91467.3|91417.3|19
1644367310000|2022-02-09 00:41:50|91467.6|91417.6|91466.1|91416.1|91468.4|91418.4|91465.7|91415.7|23
1644367320000|2022-02-09 00:42:00|91466.2|91416.2|91461.5|91411.5|91467.1|91417.1|91461.5|91411.5|25
1644367330000|2022-02-09 00:42:10|91462.7|91412.7|91461.7|91411.7|91464|91414|91461.7|91411.7|10
1644367340000|2022-02-09 00:42:20|91462|91412|91463.5|91413.5|91466|91416|91462|91412|21
1644367350000|2022-02-09 00:42:30|91463.9|91413.9|91463.1|91413.1|91465.1|91415.1|91462.1|91412.1|16
1644367360000|2022-02-09 00:42:40|91464|91414|91461.5|91411.5|91465.3|91415.3|91459.9|91409.9|9
1644367370000|2022-02-09 00:42:50|91461.7|91411.7|91464.6|91414.6|91478.5|91414.6|91456|91403.4|40
1644367380000|2022-02-09 00:43:00|91466.8|91416.8|91469.3|91419.3|91469.3|91419.3|91463.8|91413.8|37
1644367390000|2022-02-09 00:43:10|91469|91419|91469|91419|91476|91420.5|91464.9|91405.2|35
1644367400000|2022-02-09 00:43:20|91470.5|91420.5|91470.2|91420.2|91490|91420.8|91469.7|91401.6|42
1644367410000|2022-02-09 00:43:30|91470.1|91420.1|91463.6|91413.6|91486.3|91420.3|91463.2|91406.5|39
1644367420000|2022-02-09 00:43:40|91464.1|91414.1|91463.7|91413.7|91465.9|91415.9|91462.8|91412.8|30
1644367430000|2022-02-09 00:43:50|91474.7|91404.3|91464.4|91414.4|91474.7|91416.3|91464.4|91404|25
1644367440000|2022-02-09 00:44:00|91475|91404.8|91464.2|91414.2|91476.4|91416.4|91463.9|91404.3|27
1644367450000|2022-02-09 00:44:10|91475|91403.2|91464.6|91414.6|91477.1|91417.9|91461.8|91402.2|35
1644367460000|2022-02-09 00:44:20|91463.2|91413.2|91460.1|91410.1|91470|91418|91460.1|91400|30
1644367470000|2022-02-09 00:44:30|91472.1|91400.3|91463.7|91413.7|91472.1|91415.6|91463|91400.3|20
1644367480000|2022-02-09 00:44:40|91464.6|91414.6|91463.4|91413.4|91466.5|91416.5|91463.4|91413.4|20
1644367490000|2022-02-09 00:44:50|91463.9|91413.9|91462.8|91412.8|91474.6|91416.5|91462.8|91399.6|26
1644367500000|2022-02-09 00:45:00|91463|91413|91461.1|91411.1|91475.3|91414.2|91459.3|91402.3|33
1644367510000|2022-02-09 00:45:10|91461.2|91411.2|91461.3|91411.3|91472.1|91415.6|91461.2|91397.9|28
1644367520000|2022-02-09 00:45:20|91461.6|91411.6|91470.3|91420.3|91477.5|91421.8|91461.6|91407.2|38
1644367530000|2022-02-09 00:45:30|91470.1|91420.1|91467.4|91417.4|91471.8|91421.8|91466.9|91416.9|39
1644367540000|2022-02-09 00:45:40|91468.1|91418.1|91470|91420|91470.4|91420.4|91467.5|91417.5|31
1644367550000|2022-02-09 00:45:50|91470.2|91420.2|91470.6|91420.6|91473.4|91423.4|91470.2|91420.2|38
1644367560000|2022-02-09 00:46:00|91483.8|91409.9|91469.8|91419.8|91483.8|91423.5|91465.2|91409.9|34
1644367570000|2022-02-09 00:46:10|91469.7|91419.7|91471.6|91421.6|91471.8|91421.8|91466.8|91416.8|27
1644367580000|2022-02-09 00:46:20|91470.8|91420.8|91469.2|91419.2|91478.9|91420.8|91468.5|91408.3|16
1644367590000|2022-02-09 00:46:30|91468.9|91418.9|91469.1|91419.1|91479.2|91419.9|91466.6|91405.6|15
1644367600000|2022-02-09 00:46:40|91468.8|91418.8|91468.5|91418.5|91471|91421|91468.2|91418.2|18
1644367610000|2022-02-09 00:46:50|91469|91419|91465.7|91415.7|91483.8|91419|91464.9|91400.2|22
1644367620000|2022-02-09 00:47:00|91465.4|91415.4|91470.2|91420.2|91470.2|91420.2|91465.4|91415.4|22
1644367630000|2022-02-09 00:47:10|91470|91420|91468.2|91418.2|91486.3|91420|91467.7|91395.7|18
1644367640000|2022-02-09 00:47:20|91467.9|91417.9|91482.4|91410.1|91482.8|91421|91467.9|91407.4|33
1644367650000|2022-02-09 00:47:30|91481.9|91408.4|91467.6|91417.6|91482|91420.5|91467.2|91408.4|24
1644367660000|2022-02-09 00:47:40|91467.4|91417.4|91465.7|91415.7|91479.2|91417.4|91465.3|91402.9|20
1644367670000|2022-02-09 00:47:50|91466.2|91416.2|91466.5|91416.5|91475.4|91416.5|91462.8|91402|18
1644367680000|2022-02-09 00:48:00|91466.4|91416.4|91466.6|91416.6|91466.6|91416.6|91463.6|91413.6|21
1644367690000|2022-02-09 00:48:10|91465.8|91415.8|91464.8|91414.8|91476.3|91417.1|91463.9|91402.4|17
1644367700000|2022-02-09 00:48:20|91465.1|91415.1|91459.7|91409.7|91465.1|91415.1|91459.6|91409.6|28
1644367710000|2022-02-09 00:48:30|91459.9|91409.9|91469.8|91398.4|91469.8|91413.7|91459.8|91398.4|21
1644367720000|2022-02-09 00:48:40|91459.5|91409.5|91460.2|91410.2|91462.5|91412.5|91459.5|91409.5|19
1644367730000|2022-02-09 00:48:50|91460.7|91410.7|91459.3|91409.3|91461.8|91411.8|91459.3|91409.3|14
1644367740000|2022-02-09 00:49:00|91459.9|91409.9|91457.9|91407.9|91460.4|91410.4|91457.8|91407.8|28
1644367750000|2022-02-09 00:49:10|91457.8|91407.8|91457.2|91407.2|91470.3|91411|91456.6|91397.2|39
1644367760000|2022-02-09 00:49:20|91457.4|91407.4|91470.7|91399.4|91470.7|91409.7|91457|91393|24
1644367770000|2022-02-09 00:49:30|91460|91410|91455.8|91405.8|91470.5|91410.9|91455.4|91400.5|31
1644367780000|2022-02-09 00:49:40|91455.7|91405.7|91460.1|91410.1|91483.3|91413.7|91455.6|91398.8|46
1644367790000|2022-02-09 00:49:50|91460|91410|91460.3|91410.3|91476|91415.3|91460|91399.4|27
1644367800000|2022-02-09 00:50:00|91460.8|91410.8|91465.9|91415.9|91478.2|91419.2|91460.8|91402.8|53
1644367810000|2022-02-09 00:50:10|91465.8|91415.8|91464.6|91414.6|91473.5|91416.2|91463.3|91402.3|27
1644367820000|2022-02-09 00:50:20|91464.9|91414.9|91472.4|91400.3|91476.5|91416.2|91462.1|91400.3|33
1644367830000|2022-02-09 00:50:30|91472.8|91400.7|91478.4|91407.4|91479.2|91414.3|91460.9|91400.3|37
1644367840000|2022-02-09 00:50:40|91478.3|91407.8|91477.7|91407.1|91479|91413.3|91461.4|91406.8|43
1644367850000|2022-02-09 00:50:50|91478.4|91406.1|91465.2|91415.2|91479.6|91417.2|91462.7|91397.3|34
1644367860000|2022-02-09 00:51:00|91475|91404.8|91465.3|91415.3|91479.8|91415.4|91464.4|91401.1|39
1644367870000|2022-02-09 00:51:10|91465.5|91415.5|91459.6|91409.6|91476.5|91416.8|91458.4|91401.7|34
1644367880000|2022-02-09 00:51:20|91459.8|91409.8|91459.6|91409.6|91460.9|91410.9|91459.5|91409.5|29
1644367890000|2022-02-09 00:51:30|91459.8|91409.8|91460.3|91410.3|91492.7|91419.7|91458.1|91397|58
1644367900000|2022-02-09 00:51:40|91461.2|91411.2|91462.6|91412.6|91479.3|91413.2|91460.8|91405.6|45
1644367910000|2022-02-09 00:51:50|91462.5|91412.5|91479.2|91400.3|91481.2|91416.8|91462.5|91397.3|34
1644367920000|2022-02-09 00:52:00|91476.1|91401.1|91476.1|91403.1|91480.4|91412.7|91462.7|91396.6|31
1644367930000|2022-02-09 00:52:10|91473.8|91402.7|91478.3|91405.4|91478.8|91414.5|91461|91395.5|31
1644367940000|2022-02-09 00:52:20|91477.9|91404.9|91462.6|91412.6|91479.3|91413|91460.2|91403.5|43
1644367950000|2022-02-09 00:52:30|91462.5|91412.5|91477.4|91404.7|91481.9|91414|91461.1|91400.4|37
1644367960000|2022-02-09 00:52:40|91477.9|91403.8|91461.4|91411.4|91483.4|91417.1|91459.3|91400.6|41
1644367970000|2022-02-09 00:52:50|91461.7|91411.7|91475.2|91402.9|91478.2|91415.7|91458|91396.1|45
1644367980000|2022-02-09 00:53:00|91464.2|91414.2|91461|91411|91476.2|91416.4|91457.1|91398.7|48
1644367990000|2022-02-09 00:53:10|91460.3|91410.3|91472.8|91400.2|91474.3|91413.9|91459.1|91400.2|50
1644368000000|2022-02-09 00:53:20|91472.5|91400.6|91475.7|91401.3|91478.3|91415.3|91458.2|91399.8|46
1644368010000|2022-02-09 00:53:30|91473.3|91403|91474.7|91401|91476.7|91415|91462.4|91401|24
1644368020000|2022-02-09 00:53:40|91462|91412|91459.6|91409.6|91474.5|91415.7|91459.6|91402.7|28
1644368030000|2022-02-09 00:53:50|91461.1|91411.1|91460.7|91410.7|91462.6|91412.6|91459.1|91409.1|44
1644368040000|2022-02-09 00:54:00|91461.6|91411.6|91460.7|91410.7|91462.8|91412.8|91460.5|91410.5|49
1644368050000|2022-02-09 00:54:10|91460.3|91410.3|91461.4|91411.4|91462.6|91412.6|91460.3|91410.3|21
1644368060000|2022-02-09 00:54:20|91461.3|91411.3|91462.1|91412.1|91474.5|91414.5|91460.8|91398.1|35
1644368070000|2022-02-09 00:54:30|91461.8|91411.8|91461.5|91411.5|91473.7|91414.2|91460|91396.3|45
1644368080000|2022-02-09 00:54:40|91460.8|91410.8|91459.4|91409.4|91472.8|91416.1|91458.3|91401.1|39
1644368090000|2022-02-09 00:54:50|91460.6|91410.6|91475.2|91403.3|91475.2|91411|91457.1|91398|58
1644368100000|2022-02-09 00:55:00|91475.4|91403.4|91462.2|91412.2|91482.8|91414.5|91460.5|91397.9|66
1644368110000|2022-02-09 00:55:10|91462.3|91412.3|91463.5|91413.5|91479.2|91416.2|91460.6|91402|38
1644368120000|2022-02-09 00:55:20|91463.7|91413.7|91472.8|91401.8|91480.8|91413.7|91461.7|91401.8|34
1644368130000|2022-02-09 00:55:30|91483.6|91401.5|91463.1|91413.1|91483.7|91414.1|91461.8|91400.5|45
1644368140000|2022-02-09 00:55:40|91463|91413|91467.2|91417.2|91480.7|91417.2|91461.1|91406.6|28
1644368150000|2022-02-09 00:55:50|91485.5|91408|91462.2|91412.2|91485.5|91421.6|91459.8|91401.8|42
1644368160000|2022-02-09 00:56:00|91462|91412|91465.4|91415.4|91481.4|91419.8|91462|91406.1|48
1644368170000|2022-02-09 00:56:10|91465.9|91415.9|91462.4|91412.4|91480.5|91419.2|91462.4|91404.8|45
1644368180000|2022-02-09 00:56:20|91463|91413|91476|91406|91478.3|91417.1|91462.7|91405.7|22
1644368190000|2022-02-09 00:56:30|91465.6|91415.6|91480|91408.1|91487.4|91420.1|91465.4|91401|32
1644368200000|2022-02-09 00:56:40|91479.9|91408.5|91478.7|91408.7|91481|91419.3|91465.1|91402.1|33
1644368210000|2022-02-09 00:56:50|91478.6|91408.5|91465.2|91415.2|91479.3|91418.8|91464.7|91403.4|23
1644368220000|2022-02-09 00:57:00|91476|91405|91479.6|91405.3|91480.6|91415.5|91461.7|91401.7|40
1644368230000|2022-02-09 00:57:10|91463.4|91413.4|91475.2|91403|91484|91417.3|91462.7|91403|41
1644368240000|2022-02-09 00:57:20|91475.1|91402.9|91477.2|91403.4|91483.3|91416.4|91463.2|91401.4|31
1644368250000|2022-02-09 00:57:30|91476|91404.9|91470.4|91420.4|91484|91420.5|91465.9|91403.9|56
1644368260000|2022-02-09 00:57:40|91481.3|91410.7|91482.4|91408.8|91486|91421.9|91468.8|91404.5|60
1644368270000|2022-02-09 00:57:50|91482.3|91409|91485|91409|91487.1|91412.2|91481.7|91406.8|32
1644368280000|2022-02-09 00:58:00|91486.3|91408.8|91484.3|91407.2|91486.6|91421.2|91467.4|91407.2|49
1644368290000|2022-02-09 00:58:10|91483.8|91407.3|91484.9|91404.7|91484.9|91422.2|91468.7|91403|46
1644368300000|2022-02-09 00:58:20|91482.2|91406.8|91484.7|91412.3|91485.6|91423.5|91466|91406.8|48
1644368310000|2022-02-09 00:58:30|91484.3|91413|91481.3|91408.7|91487.1|91422.5|91469.8|91406.2|25
1644368320000|2022-02-09 00:58:40|91480.7|91407.3|91467.1|91417.1|91482|91420.3|91465.4|91407.3|20
1644368330000|2022-02-09 00:58:50|91469|91419|91466|91416|91477.2|91419|91465.4|91402.9|19
1644368340000|2022-02-09 00:59:00|91466.6|91416.6|91490.2|91416.8|91492.8|91425.2|91465|91402.4|41
1644368350000|2022-02-09 00:59:10|91493.6|91417.8|91484.5|91413.9|91494.9|91428.8|91474.8|91413.8|30
1644368360000|2022-02-09 00:59:20|91484.6|91414|91486.6|91413.6|91490.2|91426|91474|91412.8|25
1644368370000|2022-02-09 00:59:30|91486|91412.9|91471.5|91421.5|91486.6|91425|91470.8|91410.3|36
1644368380000|2022-02-09 00:59:40|91472.1|91422.1|91471.8|91421.8|91473.1|91423.1|91470.8|91420.8|41
1644368390000|2022-02-09 00:59:50|91472|91422|91476.3|91426.3|91491.5|91426.3|91471.6|91414.5|49
1644368400000|2022-02-09 01:00:00|91477.9|91427.9|91498.4|91418.9|91498.4|91433|91477.3|91415.1|60
1644368410000|2022-02-09 01:00:10|91494.3|91420.2|91495|91421|91498.3|91428.7|91478.6|91415.6|31
1644368420000|2022-02-09 01:00:20|91496.5|91419.9|91479.9|91429.9|91496.9|91434|91479.1|91418.6|25
1644368430000|2022-02-09 01:00:30|91482|91432|91487.5|91437.5|91499.4|91437.8|91481.7|91424.1|38
1644368440000|2022-02-09 01:00:40|91487.7|91437.7|91486.9|91436.9|91487.7|91437.7|91484.1|91434.1|22
1644368450000|2022-02-09 01:00:50|91486.8|91436.8|91485.2|91435.2|91495.8|91437.3|91483.8|91425.4|30
1644368460000|2022-02-09 01:01:00|91485.5|91435.5|91482|91432|91487.9|91437.9|91482|91432|28
1644368470000|2022-02-09 01:01:10|91483.4|91433.4|91482.2|91432.2|91486.2|91436.2|91482.2|91432.2|26
1644368480000|2022-02-09 01:01:20|91485.2|91435.2|91480.6|91430.6|91485.2|91435.2|91479.3|91429.3|32
1644368490000|2022-02-09 01:01:30|91480.2|91430.2|91474.3|91424.3|91489.1|91430.9|91469|91406.2|62
1644368500000|2022-02-09 01:01:40|91474.4|91424.4|91488.5|91411.2|91493.7|91430.9|91473|91411.2|41
1644368510000|2022-02-09 01:01:50|91485.5|91411.3|91482.4|91411.4|91486.1|91426.7|91471.5|91411.3|32
1644368520000|2022-02-09 01:02:00|91482.1|91422.1|91469|91419|91482.3|91422.7|91468.5|91411.2|42
1644368530000|2022-02-09 01:02:10|91469.1|91419.1|91468.4|91418.4|91486|91422.1|91466.8|91410.9|40
1644368540000|2022-02-09 01:02:20|91469|91419|91464.3|91414.3|91473.8|91419|91463.4|91402.6|29
1644368550000|2022-02-09 01:02:30|91464.8|91414.8|91462.3|91412.3|91466|91416|91462.3|91412.3|28
1644368560000|2022-02-09 01:02:40|91461.8|91411.8|91464.3|91414.3|91465.8|91415.8|91461.8|91411.8|20
1644368570000|2022-02-09 01:02:50|91464.4|91414.4|91463.9|91413.9|91467.1|91417.1|91463.2|91413.2|30
1644368580000|2022-02-09 01:03:00|91464.1|91414.1|91460.7|91410.7|91467.9|91417.9|91460.6|91410.6|38
1644368590000|2022-02-09 01:03:10|91462.4|91412.4|91469.4|91419.4|91484.4|91424.1|91462.4|91409.5|52
1644368600000|2022-02-09 01:03:20|91469.1|91419.1|91476.4|91426.4|91487.2|91427.5|91462|91404.1|59
1644368610000|2022-02-09 01:03:30|91475.3|91425.3|91484.9|91411.9|91484.9|91427|91469.3|91411.8|44
1644368620000|2022-02-09 01:03:40|91469.7|91419.7|91470.8|91420.8|91486.3|91423.7|91469.3|91414.4|28
1644368630000|2022-02-09 01:03:50|91471|91421|91470.1|91420.1|91488.9|91423.9|91470.1|91410.6|23
1644368640000|2022-02-09 01:04:00|91483.6|91409.7|91484.7|91411.8|91488.5|91424.9|91469.7|91406.8|39
1644368650000|2022-02-09 01:04:10|91485.1|91411.2|91485.8|91412.6|91485.9|91423|91466.1|91408.3|54
1644368660000|2022-02-09 01:04:20|91485.6|91412.5|91486.6|91412.7|91487.8|91425.9|91471.9|91408.9|47
1644368670000|2022-02-09 01:04:30|91485.6|91413.1|91483.9|91413.9|91487|91420.8|91469.6|91411.6|46
1644368680000|2022-02-09 01:04:40|91484.9|91414.1|91470.9|91420.9|91486.4|91422.2|91469.5|91411.2|32
1644368690000|2022-02-09 01:04:50|91471.2|91421.2|91473.1|91423.1|91481|91423.3|91468.8|91407.1|18
1644368700000|2022-02-09 01:05:00|91473.6|91423.6|91472|91422|91473.7|91423.7|91469.2|91419.2|31
1644368710000|2022-02-09 01:05:10|91473.1|91423.1|91485.3|91411.6|91487.1|91423.8|91468.7|91409.7|51
1644368720000|2022-02-09 01:05:20|91484.3|91412.4|91485.5|91409.5|91489.8|91424.8|91473.5|91409.5|48
1644368730000|2022-02-09 01:05:30|91487.3|91410.4|91482.8|91410.8|91487.3|91413.7|91482.8|91408|35
1644368740000|2022-02-09 01:05:40|91482.6|91412.3|91485.9|91401.9|91485.9|91424.5|91471.5|91401.9|27
1644368750000|2022-02-09 01:05:50|91470.2|91420.2|91471.3|91421.3|91485.4|91422.2|91469.7|91405.4|30
1644368760000|2022-02-09 01:06:00|91471.4|91421.4|91482.2|91411.2|91484.9|91422|91471|91408.9|40
1644368770000|2022-02-09 01:06:10|91482.6|91410.3|91469.4|91419.4|91485.8|91420.2|91469.4|91407|32
1644368780000|2022-02-09 01:06:20|91469.3|91419.3|91486.1|91410.2|91486.1|91423.1|91468.6|91409.6|38
1644368790000|2022-02-09 01:06:30|91484.1|91411.7|91469|91419|91486.1|91423.8|91468.3|91409.9|46
1644368800000|2022-02-09 01:06:40|91483.3|91411.3|91484.5|91414.4|91485.9|91425.1|91468.7|91410|44
1644368810000|2022-02-09 01:06:50|91474.6|91424.6|91471.1|91421.1|91487.7|91426.2|91471.1|91414.6|48
1644368820000|2022-02-09 01:07:00|91471.2|91421.2|91485.1|91412.9|91487.3|91426|91470.2|91412.5|49
1644368830000|2022-02-09 01:07:10|91485.7|91412.6|91487.3|91410.9|91488.4|91424.7|91473.7|91410.9|27
1644368840000|2022-02-09 01:07:20|91487.4|91411|91469.5|91419.5|91487.4|91426.6|91469.3|91408.2|50
1644368850000|2022-02-09 01:07:30|91470.7|91420.7|91467.5|91417.5|91483.6|91425|91466.6|91409.1|57
1644368860000|2022-02-09 01:07:40|91468.8|91418.8|91471|91421|91486.9|91422.5|91468.3|91413.3|43
1644368870000|2022-02-09 01:07:50|91471.2|91421.2|91485|91413.2|91486.7|91425.9|91469.5|91412.8|34
1644368880000|2022-02-09 01:08:00|91485.1|91413.3|91474.3|91424.3|91485.2|91424.4|91468.7|91413.3|33
1644368890000|2022-02-09 01:08:10|91474.6|91424.6|91472.6|91422.6|91474.7|91424.7|91471.1|91421.1|31
1644368900000|2022-02-09 01:08:20|91472.9|91422.9|91484.7|91411.2|91487.5|91424.5|91471.7|91410.2|32
1644368910000|2022-02-09 01:08:30|91484.1|91409.2|91481.9|91411.4|91487.5|91423.2|91472.1|91408.9|33
1644368920000|2022-02-09 01:08:40|91482.3|91411.8|91495.2|91421.1|91495.2|91434.5|91470.1|91411.2|55
1644368930000|2022-02-09 01:08:50|91482.3|91432.3|91482.2|91408.1|91494.9|91433.9|91465.4|91407|50
1644368940000|2022-02-09 01:09:00|91482.3|91408.3|91483.6|91411.4|91484.3|91422.8|91465.5|91403.6|55
1644368950000|2022-02-09 01:09:10|91481.3|91411.3|91473.1|91423.1|91488.2|91425.5|91469.1|91407.2|55
1644368960000|2022-02-09 01:09:20|91473.7|91423.7|91486|91414.6|91488.7|91427.2|91468|91410|48
1644368970000|2022-02-09 01:09:30|91486.3|91414.3|91469|91419|91486.3|91425.1|91467.7|91403.8|56
1644368980000|2022-02-09 01:09:40|91481.5|91408.8|91471.5|91421.5|91493|91425.5|91465.3|91402.5|64
1644368990000|2022-02-09 01:09:50|91474.3|91424.3|91482.7|91399.6|91485.5|91428.3|91463.3|91393.4|66
1644369000000|2022-02-09 01:10:00|91486|91396.7|91471.9|91421.9|91486|91423.3|91469.2|91396.7|54
1644369010000|2022-02-09 01:10:10|91471.3|91421.3|91478.1|91405.9|91482.5|91423|91468.9|91403|28
1644369020000|2022-02-09 01:10:20|91468.1|91418.1|91472.9|91422.9|91480.5|91422.9|91467.7|91405.9|46
1644369030000|2022-02-09 01:10:30|91473.1|91423.1|91469|91419|91481.5|91423.1|91467.5|91408.9|29
1644369040000|2022-02-09 01:10:40|91468.7|91418.7|91468.2|91418.2|91468.7|91418.7|91466.2|91416.2|35
1644369050000|2022-02-09 01:10:50|91469.5|91419.5|91469.6|91419.6|91470.3|91420.3|91465.8|91415.8|39
1644369060000|2022-02-09 01:11:00|91469.1|91419.1|91478.2|91405.4|91478.2|91421.1|91459.3|91405.4|52
1644369070000|2022-02-09 01:11:10|91464.2|91414.2|91459.5|91409.5|91477.6|91414.2|91454.5|91386.9|59
1644369080000|2022-02-09 01:11:20|91459.3|91409.3|91455.8|91405.8|91469.2|91412.5|91454.7|91396|58
1644369090000|2022-02-09 01:11:30|91456|91406|91470.4|91394.6|91471|91410.1|91455.7|91393.8|39
1644369100000|2022-02-09 01:11:40|91470.6|91395.1|91456.2|91406.2|91472.5|91410.2|91456.1|91395.1|60
1644369110000|2022-02-09 01:11:50|91468.8|91398.7|91457.7|91407.7|91473.7|91412.5|91457.3|91395.6|57
1644369120000|2022-02-09 01:12:00|91458.5|91408.5|91467.7|91390.1|91470.9|91410.2|91457.8|91390.1|48
1644369130000|2022-02-09 01:12:10|91467.5|91390.8|91452.6|91402.6|91467.5|91403.7|91450.2|91388.6|42
1644369140000|2022-02-09 01:12:20|91452.1|91402.1|91454.3|91404.3|91467.1|91407.1|91451|91394.6|62
1644369150000|2022-02-09 01:12:30|91454.6|91404.6|91453.2|91403.2|91465.6|91405.1|91450.2|91391.7|35
1644369160000|2022-02-09 01:12:40|91451.3|91401.3|91453.6|91403.6|91457.2|91407.2|91449.8|91399.8|46
1644369170000|2022-02-09 01:12:50|91453.7|91403.7|91453.5|91403.5|91467.2|91407.9|91450.9|91394.8|57
1644369180000|2022-02-09 01:13:00|91453.6|91403.6|91447.3|91397.3|91454.1|91404.1|91447.3|91397.3|65
1644369190000|2022-02-09 01:13:10|91450.9|91400.9|91445.1|91395.1|91459.7|91400.9|91439.8|91378.7|63
1644369200000|2022-02-09 01:13:20|91444.9|91394.9|91439.6|91389.6|91445.7|91395.7|91439.2|91389.2|50
1644369210000|2022-02-09 01:13:30|91439.4|91389.4|91438.8|91388.8|91454.2|91392.2|91438.8|91382.8|31
1644369220000|2022-02-09 01:13:40|91438.7|91388.7|91445.1|91395.1|91453.6|91395.7|91438.2|91380.9|53
1644369230000|2022-02-09 01:13:50|91445.5|91395.5|91438.2|91388.2|91445.5|91395.5|91438.2|91388.2|27
1644369240000|2022-02-09 01:14:00|91438.3|91388.3|91437.4|91387.4|91439.9|91389.9|91437.1|91387.1|34
1644369250000|2022-02-09 01:14:10|91437.6|91387.6|91436.4|91386.4|91441.7|91391.7|91435.8|91385.8|37
1644369260000|2022-02-09 01:14:20|91436.3|91386.3|91440.6|91390.6|91452|91392.3|91435.5|91380.9|31
1644369270000|2022-02-09 01:14:30|91440.4|91390.4|91440.5|91390.5|91450.2|91393.9|91438.7|91380.1|49
1644369280000|2022-02-09 01:14:40|91440.4|91390.4|91439.3|91389.3|91452.1|91392.6|91439.3|91380.7|35
1644369290000|2022-02-09 01:14:50|91450.5|91380.4|91435.2|91385.2|91452|91391.5|91435.2|91378.7|33
1644369300000|2022-02-09 01:15:00|91435|91385|91434.8|91384.8|91438|91388|91434.6|91384.6|35
1644369310000|2022-02-09 01:15:10|91436.4|91386.4|91439.3|91389.3|91442.8|91392.8|91435.6|91385.6|53
1644369320000|2022-02-09 01:15:20|91439.6|91389.6|91438.5|91388.5|91442.1|91392.1|91437.5|91387.5|31
1644369330000|2022-02-09 01:15:30|91440.9|91390.9|91437.5|91387.5|91440.9|91390.9|91436.8|91386.8|34
1644369340000|2022-02-09 01:15:40|91437.6|91387.6|91438.6|91388.6|91441.1|91391.1|91437.6|91387.6|27
1644369350000|2022-02-09 01:15:50|91439.2|91389.2|91437.4|91387.4|91440|91390|91437.1|91387.1|25
1644369360000|2022-02-09 01:16:00|91439.4|91389.4|91435.6|91385.6|91440.3|91390.3|91435.6|91385.6|25
1644369370000|2022-02-09 01:16:10|91435.8|91385.8|91440.6|91390.6|91441.8|91391.8|91435.8|91385.8|35
1644369380000|2022-02-09 01:16:20|91440.2|91390.2|91449.5|91399.5|91450.7|91400.7|91438.3|91388.3|45
1644369390000|2022-02-09 01:16:30|91448.6|91398.6|91444.2|91394.2|91455.2|91398.9|91441.6|91381.2|37
1644369400000|2022-02-09 01:16:40|91446.2|91396.2|91443.4|91393.4|91449|91399|91443.4|91393.4|35
1644369410000|2022-02-09 01:16:50|91446.6|91396.6|91441.6|91391.6|91448.1|91398.1|91441.2|91391.2|39
1644369420000|2022-02-09 01:17:00|91442.2|91392.2|91438.8|91388.8|91443.8|91393.8|91436.1|91386.1|52
1644369430000|2022-02-09 01:17:10|91438.3|91388.3|91437.9|91387.9|91443.4|91393.4|91437.1|91387.1|39
1644369440000|2022-02-09 01:17:20|91438.5|91388.5|91439.2|91389.2|91441.7|91391.7|91434.8|91384.8|55
1644369450000|2022-02-09 01:17:30|91439.4|91389.4|91452.3|91381.9|91452.9|91392.8|91437.4|91381.9|38
1644369460000|2022-02-09 01:17:40|91452.1|91381.8|91439.9|91389.9|91452.2|91391.1|91437.5|91381.8|39
1644369470000|2022-02-09 01:17:50|91440|91390|91437.3|91387.3|91449.4|91390.7|91436|91378.9|41
1644369480000|2022-02-09 01:18:00|91438.6|91388.6|91436.3|91386.3|91438.8|91388.8|91436.3|91386.3|36
1644369490000|2022-02-09 01:18:10|91436|91386|91436.3|91386.3|91438.7|91388.7|91435.9|91385.9|28
1644369500000|2022-02-09 01:18:20|91435.3|91385.3|91435.5|91385.5|91437.7|91387.7|91435.3|91385.3|31
1644369510000|2022-02-09 01:18:30|91435.6|91385.6|91437.5|91387.5|91439.2|91389.2|91435.2|91385.2|30
1644369520000|2022-02-09 01:18:40|91439.4|91389.4|91434|91384|91439.4|91389.4|91434|91384|28
1644369530000|2022-02-09 01:18:50|91435.8|91385.8|91435.6|91385.6|91439.6|91389.6|91434.1|91384.1|38
1644369540000|2022-02-09 01:19:00|91434.7|91384.7|91435.9|91385.9|91437.8|91387.8|91434.3|91384.3|38
1644369550000|2022-02-09 01:19:10|91436.5|91386.5|91444.5|91374.4|91444.5|91387.5|91435.4|91374.4|17
1644369560000|2022-02-09 01:19:20|91435.5|91385.5|91437.1|91387.1|91437.1|91387.1|91434.5|91384.5|18
1644369570000|2022-02-09 01:19:30|91437.2|91387.2|91433.2|91383.2|91437.7|91387.7|91433.2|91383.2|17
1644369580000|2022-02-09 01:19:40|91435.1|91385.1|91433.9|91383.9|91435.3|91385.3|91433.5|91383.5|12
1644369590000|2022-02-09 01:19:50|91433.8|91383.8|91435.9|91385.9|91441.8|91391.8|91432.5|91382.5|48
1644369600000|2022-02-09 01:20:00|91436.1|91386.1|91437.3|91387.3|91439|91389|91436.1|91386.1|30
1644369610000|2022-02-09 01:20:10|91437.2|91387.2|91437.2|91387.2|91437.7|91387.7|91434.4|91384.4|31
1644369620000|2022-02-09 01:20:20|91435.2|91385.2|91435.8|91385.8|91437.7|91387.7|91435.2|91385.2|40
1644369630000|2022-02-09 01:20:30|91435.6|91385.6|91435.4|91385.4|91436.1|91386.1|91433.9|91383.9|26
1644369640000|2022-02-09 01:20:40|91435.3|91385.3|91436.3|91386.3|91436.3|91386.3|91433.5|91383.5|20
1644369650000|2022-02-09 01:20:50|91443|91372.7|91435.5|91385.5|91443|91386.2|91431.2|91372.7|18
1644369660000|2022-02-09 01:21:00|91435.4|91385.4|91436.2|91386.2|91438.7|91388.7|91432.7|91382.7|26
1644369670000|2022-02-09 01:21:10|91436.1|91386.1|91435.9|91385.9|91437.7|91387.7|91433.9|91383.9|28
1644369680000|2022-02-09 01:21:20|91435.3|91385.3|91436.1|91386.1|91436.9|91386.9|91431.8|91381.8|40
1644369690000|2022-02-09 01:21:30|91435.3|91385.3|91435|91385|91436.9|91386.9|91432.8|91382.8|25
1644369700000|2022-02-09 01:21:40|91434.9|91384.9|91436|91386|91436.8|91386.8|91433.6|91383.6|24
1644369710000|2022-02-09 01:21:50|91435.7|91385.7|91436.4|91386.4|91437.4|91387.4|91435.2|91385.2|24
1644369720000|2022-02-09 01:22:00|91436.3|91386.3|91434.8|91384.8|91437|91387|91433.8|91383.8|24
1644369730000|2022-02-09 01:22:10|91434.9|91384.9|91433.5|91383.5|91436.2|91386.2|91432.4|91382.4|15
1644369740000|2022-02-09 01:22:20|91433.6|91383.6|91435.9|91385.9|91438.3|91388.3|91433.6|91383.6|30
1644369750000|2022-02-09 01:22:30|91435.7|91385.7|91434.3|91384.3|91438.4|91388.4|91434|91384|32
1644369760000|2022-02-09 01:22:40|91436.5|91386.5|91438.7|91388.7|91440.7|91390.7|91433.5|91383.5|45
1644369770000|2022-02-09 01:22:50|91438.5|91388.5|91433.9|91383.9|91439.1|91389.1|91431.8|91381.8|36
1644369780000|2022-02-09 01:23:00|91433.4|91383.4|91434.5|91384.5|91439.6|91389.6|91432.2|91382.2|40
1644369790000|2022-02-09 01:23:10|91435|91385|91434|91384|91435.1|91385.1|91431.1|91381.1|43
1644369800000|2022-02-09 01:23:20|91434.1|91384.1|91436.1|91386.1|91436.1|91386.1|91432.7|91382.7|21
1644369810000|2022-02-09 01:23:30|91436.3|91386.3|91435.4|91385.4|91437.5|91387.5|91434.2|91384.2|37
1644369820000|2022-02-09 01:23:40|91435.1|91385.1|91436.7|91386.7|91436.7|91386.7|91432.7|91382.7|45
1644369830000|2022-02-09 01:23:50|91436.3|91386.3|91438.8|91388.8|91439.8|91389.8|91432.4|91382.4|33
1644369840000|2022-02-09 01:24:00|91438.5|91388.5|91434.9|91384.9|91439.7|91389.7|91431.1|91381.1|41
1644369850000|2022-02-09 01:24:10|91433.8|91383.8|91432.4|91382.4|91434.2|91384.2|91430.5|91380.5|32
1644369860000|2022-02-09 01:24:20|91432.8|91382.8|91434.3|91384.3|91434.9|91384.9|91432.2|91382.2|34
1644369870000|2022-02-09 01:24:30|91434.6|91384.6|91433|91383|91435.5|91385.5|91431.6|91381.6|28
1644369880000|2022-02-09 01:24:40|91432.9|91382.9|91433.9|91383.9|91435.9|91385.9|91431.3|91381.3|39
1644369890000|2022-02-09 01:24:50|91434.5|91384.5|91432.4|91382.4|91435.7|91385.7|91431.4|91381.4|32
1644369900000|2022-02-09 01:25:00|91432.8|91382.8|91434.4|91384.4|91435.6|91385.6|91432.8|91382.8|28
1644369910000|2022-02-09 01:25:10|91434.3|91384.3|91433|91383|91435.1|91385.1|91431.8|91381.8|18
1644369920000|2022-02-09 01:25:20|91432.5|91382.5|91436.7|91386.7|91436.7|91386.7|91432.5|91382.5|28
1644369930000|2022-02-09 01:25:30|91434.3|91384.3|91434.1|91384.1|91435.7|91385.7|91429.9|91379.9|29
1644369940000|2022-02-09 01:25:40|91434.3|91384.3|91436.3|91386.3|91436.3|91386.3|91431.8|91381.8|21
1644369950000|2022-02-09 01:25:50|91436.2|91386.2|91433.7|91383.7|91436.2|91386.2|91432.5|91382.5|30
1644369960000|2022-02-09 01:26:00|91433.5|91383.5|91433.1|91383.1|91437.2|91387.2|91433.1|91383.1|29
1644369970000|2022-02-09 01:26:10|91433.4|91383.4|91447.2|91397.2|91448.4|91398.4|91433.4|91383.4|50
1644369980000|2022-02-09 01:26:20|91448.2|91398.2|91443|91393|91448.2|91398.2|91443|91393|48
1644369990000|2022-02-09 01:26:30|91443.6|91393.6|91446.2|91396.2|91447.4|91397.4|91443.5|91393.5|34
1644370000000|2022-02-09 01:26:40|91446.4|91396.4|91448.6|91398.6|91450|91400|91446.3|91396.3|34
1644370010000|2022-02-09 01:26:50|91448.4|91398.4|91448.4|91398.4|91450.3|91400.3|91448.3|91398.3|27
1644370020000|2022-02-09 01:27:00|91449.1|91399.1|91447.4|91397.4|91450.1|91400.1|91446.9|91396.9|29
1644370030000|2022-02-09 01:27:10|91447.5|91397.5|91447.4|91397.4|91448.2|91398.2|91444.8|91394.8|29
1644370040000|2022-02-09 01:27:20|91448|91398|91444|91394|91449.6|91399.6|91444|91394|29
1644370050000|2022-02-09 01:27:30|91445.9|91395.9|91444.5|91394.5|91447.4|91397.4|91444.5|91394.5|33
1644370060000|2022-02-09 01:27:40|91444.8|91394.8|91443.1|91393.1|91446.1|91396.1|91443|91393|24
1644370070000|2022-02-09 01:27:50|91443.3|91393.3|91447.2|91397.2|91448.7|91398.7|91443.3|91393.3|38
1644370080000|2022-02-09 01:28:00|91447.3|91397.3|91449.7|91399.7|91449.7|91399.7|91447.3|91397.3|25
1644370090000|2022-02-09 01:28:10|91449.1|91399.1|91451.5|91401.5|91451.7|91401.7|91445.2|91395.2|39
1644370100000|2022-02-09 01:28:20|91451.6|91401.6|91450.9|91400.9|91454|91404|91449.3|91399.3|30
1644370110000|2022-02-09 01:28:30|91450.7|91400.7|91448.9|91398.9|91451.7|91401.7|91448.9|91398.9|23
1644370120000|2022-02-09 01:28:40|91449.7|91399.7|91447.2|91397.2|91451|91401|91446.8|91396.8|18
1644370130000|2022-02-09 01:28:50|91447.3|91397.3|91444.2|91394.2|91449.4|91399.4|91442.9|91392.9|23
1644370140000|2022-02-09 01:29:00|91445.3|91395.3|91445.3|91395.3|91447|91397|91445.3|91395.3|19
1644370150000|2022-02-09 01:29:10|91445.2|91395.2|91450.3|91400.3|91452|91402|91444.9|91394.9|31
1644370160000|2022-02-09 01:29:20|91449.7|91399.7|91449.3|91399.3|91450.7|91400.7|91446.4|91396.4|30
1644370170000|2022-02-09 01:29:30|91449|91399|91448.2|91398.2|91449.1|91399.1|91446.2|91396.2|16
1644370180000|2022-02-09 01:29:40|91448.4|91398.4|91448.4|91398.4|91449.7|91399.7|91445|91395|23
1644370190000|2022-02-09 01:29:50|91448.7|91398.7|91447.7|91397.7|91449.4|91399.4|91446.1|91396.1|25
1644370200000|2022-02-09 01:30:00|91447.5|91397.5|91447.2|91397.2|91449.1|91399.1|91445.1|91395.1|28
1644370210000|2022-02-09 01:30:10|91447.1|91397.1|91438.1|91388.1|91448|91398|91437.2|91387.2|36
1644370220000|2022-02-09 01:30:20|91439.8|91389.8|91450.3|91400.3|91452.8|91402.8|91438.6|91388.6|60
1644370230000|2022-02-09 01:30:30|91451.4|91401.4|91453.3|91403.3|91468.2|91406.3|91449.8|91391.5|51
1644370240000|2022-02-09 01:30:40|91453.8|91403.8|91455.6|91405.6|91457.9|91407.9|91453.8|91403.8|33
1644370250000|2022-02-09 01:30:50|91456.6|91406.6|91447.8|91397.8|91462.2|91408.8|91446.2|91391.8|35
1644370260000|2022-02-09 01:31:00|91447.3|91397.3|91448.6|91398.6|91449.4|91399.4|91444.5|91394.5|37
1644370270000|2022-02-09 01:31:10|91448.7|91398.7|91446.8|91396.8|91448.7|91398.7|91445.4|91395.4|19
1644370280000|2022-02-09 01:31:20|91446.7|91396.7|91449.6|91399.6|91453.9|91403.9|91446.6|91396.6|44
1644370290000|2022-02-09 01:31:30|91449.9|91399.9|91449.9|91399.9|91450.6|91400.6|91448|91398|48
1644370300000|2022-02-09 01:31:40|91449.8|91399.8|91447.6|91397.6|91450.4|91400.4|91446.4|91396.4|39
1644370310000|2022-02-09 01:31:50|91447.5|91397.5|91443.5|91393.5|91448|91398|91442.6|91392.6|41
1644370320000|2022-02-09 01:32:00|91444|91394|91443.3|91393.3|91444.2|91394.2|91442.4|91392.4|25
1644370330000|2022-02-09 01:32:10|91444.4|91394.4|91446.2|91396.2|91446.6|91396.6|91441.3|91391.3|56
1644370340000|2022-02-09 01:32:20|91446|91396|91441|91391|91446|91396|91441|91391|33
1644370350000|2022-02-09 01:32:30|91441.2|91391.2|91441.2|91391.2|91444|91394|91440.1|91390.1|20
1644370360000|2022-02-09 01:32:40|91441.6|91391.6|91446.2|91396.2|91447.7|91397.7|91439.1|91389.1|44
1644370370000|2022-02-09 01:32:50|91446.1|91396.1|91445.5|91395.5|91448|91398|91445.2|91395.2|48
1644370380000|2022-02-09 01:33:00|91445.3|91395.3|91441.8|91391.8|91446.4|91396.4|91441.6|91391.6|41
1644370390000|2022-02-09 01:33:10|91441.9|91391.9|91443.3|91393.3|91444.8|91394.8|91441.5|91391.5|25
1644370400000|2022-02-09 01:33:20|91443.4|91393.4|91445.6|91395.6|91446|91396|91441|91391|49
1644370410000|2022-02-09 01:33:30|91446|91396|91447.2|91397.2|91449.4|91399.4|91445.1|91395.1|42
1644370420000|2022-02-09 01:33:40|91446.2|91396.2|91446.8|91396.8|91447.7|91397.7|91444.1|91394.1|34
1644370430000|2022-02-09 01:33:50|91447.3|91397.3|91446.4|91396.4|91447.3|91397.3|91444.8|91394.8|24
1644370440000|2022-02-09 01:34:00|91446.3|91396.3|91451.3|91401.3|91451.3|91401.3|91446.3|91396.3|22
1644370450000|2022-02-09 01:34:10|91451.1|91401.1|91451.9|91401.9|91456.8|91402.8|91448.6|91383.8|34
1644370460000|2022-02-09 01:34:20|91451.7|91401.7|91449.8|91399.8|91452.9|91402.9|91446.7|91396.7|35
1644370470000|2022-02-09 01:34:30|91449.7|91399.7|91450.9|91400.9|91450.9|91400.9|91447.8|91397.8|34
1644370480000|2022-02-09 01:34:40|91450.8|91400.8|91450.6|91400.6|91451.3|91401.3|91448.3|91398.3|16
1644370490000|2022-02-09 01:34:50|91451|91401|91447.8|91397.8|91451.1|91401.1|91447.8|91397.8|22
1644370500000|2022-02-09 01:35:00|91448.9|91398.9|91449.5|91399.5|91449.6|91399.6|91445.8|91395.8|22
1644370510000|2022-02-09 01:35:10|91449.6|91399.6|91453.2|91403.2|91454.6|91404.6|91449.1|91399.1|22
1644370520000|2022-02-09 01:35:20|91454.4|91404.4|91451.2|91401.2|91460.7|91404.4|91448.2|91390.3|15
1644370530000|2022-02-09 01:35:30|91451|91401|91450.2|91400.2|91452.1|91402.1|91449.6|91399.6|21
1644370540000|2022-02-09 01:35:40|91450.1|91400.1|91451.3|91401.3|91451.5|91401.5|91449.1|91399.1|20
1644370550000|2022-02-09 01:35:50|91450.7|91400.7|91454.6|91404.6|91467.7|91404.6|91450.7|91374.2|23
1644370560000|2022-02-09 01:36:00|91453.9|91403.9|91454.2|91404.2|91456.3|91406.3|91448.5|91398.5|37
1644370570000|2022-02-09 01:36:10|91456.8|91406.8|91454.4|91404.4|91464.7|91406.8|91452.4|91387.9|25
1644370580000|2022-02-09 01:36:20|91454.8|91404.8|91454.6|91404.6|91455.8|91405.8|91452.9|91402.9|20
1644370590000|2022-02-09 01:36:30|91454.4|91404.4|91456|91406|91456.2|91406.2|91454.4|91404.4|32
1644370600000|2022-02-09 01:36:40|91456.5|91406.5|91457|91407|91458|91408|91455.2|91405.2|24
1644370610000|2022-02-09 01:36:50|91457.1|91407.1|91454.9|91404.9|91457.7|91407.7|91453|91403|34
1644370620000|2022-02-09 01:37:00|91455.3|91405.3|91455.3|91405.3|91455.7|91405.7|91452.9|91402.9|31
1644370630000|2022-02-09 01:37:10|91455.4|91405.4|91453|91403|91460.5|91405.6|91450.3|91388.8|27
1644370640000|2022-02-09 01:37:20|91452.9|91402.9|91453.3|91403.3|91454|91404|91450.9|91400.9|21
1644370650000|2022-02-09 01:37:30|91453.4|91403.4|91445.8|91395.8|91453.7|91403.7|91445.7|91395.7|41
1644370660000|2022-02-09 01:37:40|91445.7|91395.7|91445.6|91395.6|91446.5|91396.5|91442.6|91392.6|28
1644370670000|2022-02-09 01:37:50|91445.5|91395.5|91444.6|91394.6|91446.4|91396.4|91443.6|91393.6|15
1644370680000|2022-02-09 01:38:00|91445.5|91395.5|91444.1|91394.1|91447.4|91397.4|91444|91394|44
1644370690000|2022-02-09 01:38:10|91444.2|91394.2|91441.7|91391.7|91445.5|91395.5|91436.6|91386.6|33
1644370700000|2022-02-09 01:38:20|91441.5|91391.5|91442.9|91392.9|91444|91394|91441.5|91391.5|40
1644370710000|2022-02-09 01:38:30|91443.3|91393.3|91441.4|91391.4|91443.3|91393.3|91435.8|91385.8|47
1644370720000|2022-02-09 01:38:40|91441.6|91391.6|91441.1|91391.1|91443.9|91393.9|91440.8|91390.8|37
1644370730000|2022-02-09 01:38:50|91441.4|91391.4|91443.3|91393.3|91444.3|91394.3|91441.3|91391.3|50
1644370740000|2022-02-09 01:39:00|91443.7|91393.7|91443.5|91393.5|91444.5|91394.5|91442.9|91392.9|35
1644370750000|2022-02-09 01:39:10|91443.2|91393.2|91443.2|91393.2|91443.4|91393.4|91442.4|91392.4|16
1644370760000|2022-02-09 01:39:20|91443.3|91393.3|91443.2|91393.2|91444.8|91394.8|91442.7|91392.7|36
1644370770000|2022-02-09 01:39:30|91443.6|91393.6|91441.1|91391.1|91445.9|91395.9|91441|91391|49
1644370780000|2022-02-09 01:39:40|91440.9|91390.9|91445.3|91395.3|91446.9|91396.9|91440.5|91390.5|56
1644370790000|2022-02-09 01:39:50|91446.5|91396.5|91444.6|91394.6|91449.8|91399.8|91442.7|91392.7|57
1644370800000|2022-02-09 01:40:00|91444.4|91394.4|91444|91394|91446.8|91396.8|91442.9|91392.9|37
1644370810000|2022-02-09 01:40:10|91443.9|91393.9|91444.3|91394.3|91445.2|91395.2|91443.8|91393.8|26
1644370820000|2022-02-09 01:40:20|91444.2|91394.2|91443.7|91393.7|91444.6|91394.6|91442|91392|13
1644370830000|2022-02-09 01:40:30|91443.3|91393.3|91434.5|91384.5|91445.3|91393.6|91433.4|91371|45
1644370840000|2022-02-09 01:40:40|91446.9|91375|91434.4|91384.4|91449.1|91386|91431.7|91371.1|47
1644370850000|2022-02-09 01:40:50|91435.5|91385.5|91433.5|91383.5|91445.8|91386.7|91430.9|91372.8|54
1644370860000|2022-02-09 01:41:00|91433.9|91383.9|91429|91379|91433.9|91383.9|91428.3|91378.3|42
1644370870000|2022-02-09 01:41:10|91429.5|91379.5|91434|91384|91434|91384|91429.3|91379.3|27
1644370880000|2022-02-09 01:41:20|91434.2|91384.2|91434|91384|91445|91384.2|91428.7|91368.5|38
1644370890000|2022-02-09 01:41:30|91431.4|91381.4|91426.5|91376.5|91444.9|91384|91424.3|91368.5|47
1644370900000|2022-02-09 01:41:40|91426.7|91376.7|91428.3|91378.3|91429|91379|91426.6|91376.6|42
1644370910000|2022-02-09 01:41:50|91428|91378|91425.4|91375.4|91428.4|91378.4|91424.6|91374.6|35
1644370920000|2022-02-09 01:42:00|91425.7|91375.7|91422.9|91372.9|91428.3|91378.3|91422.9|91372.9|58
1644370930000|2022-02-09 01:42:10|91423.5|91373.5|91423.5|91373.5|91426.9|91376.9|91421.7|91371.7|35
1644370940000|2022-02-09 01:42:20|91425.5|91375.5|91424.2|91374.2|91426.6|91376.6|91421|91371|43
1644370950000|2022-02-09 01:42:30|91423.5|91373.5|91422.9|91372.9|91427.3|91377.3|91422.3|91372.3|47
1644370960000|2022-02-09 01:42:40|91423.5|91373.5|91423.5|91373.5|91426.2|91376.2|91421.4|91371.4|40
1644370970000|2022-02-09 01:42:50|91423.8|91373.8|91421|91371|91424.5|91374.5|91421|91371|30
1644370980000|2022-02-09 01:43:00|91422.3|91372.3|91416.7|91366.7|91424.1|91374.1|91413.8|91363.8|44
1644370990000|2022-02-09 01:43:10|91416.5|91366.5|91418.8|91368.8|91421.1|91371.1|91416.5|91366.5|30
1644371000000|2022-02-09 01:43:20|91416.2|91366.2|91412.4|91362.4|91416.2|91366.2|91411.6|91361.6|43
1644371010000|2022-02-09 01:43:30|91411.7|91361.7|91414.4|91364.4|91414.9|91364.9|91408.3|91358.3|46
1644371020000|2022-02-09 01:43:40|91414|91364|91412.5|91362.5|91414|91364|91412.1|91362.1|35
1644371030000|2022-02-09 01:43:50|91412.3|91362.3|91414.9|91364.9|91416.1|91366.1|91412.2|91362.2|30
1644371040000|2022-02-09 01:44:00|91414|91364|91415.7|91365.7|91416.7|91366.7|91410.8|91360.8|45
1644371050000|2022-02-09 01:44:10|91415.4|91365.4|91412|91362|91416.3|91366.3|91410.1|91360.1|31
1644371060000|2022-02-09 01:44:20|91412.4|91362.4|91409.1|91359.1|91416.7|91366.7|91405.7|91355.7|55
1644371070000|2022-02-09 01:44:30|91409.5|91359.5|91417.5|91346.2|91417.5|91360.7|91408.6|91346.2|26
1644371080000|2022-02-09 01:44:40|91407.6|91357.6|91418.5|91348.3|91418.5|91360.7|91406|91346.8|37
1644371090000|2022-02-09 01:44:50|91408.4|91358.4|91408.7|91358.7|91412.1|91362.1|91408.4|91358.4|23
1644371100000|2022-02-09 01:45:00|91407.9|91357.9|91410|91360|91411.2|91361.2|91407.9|91357.9|21
1644371110000|2022-02-09 01:45:10|91409.9|91359.9|91416.5|91366.5|91417.3|91367.3|91409.9|91359.9|25
1644371120000|2022-02-09 01:45:20|91416.2|91366.2|91415.8|91365.8|91416.2|91366.2|91412|91362|49
1644371130000|2022-02-09 01:45:30|91415.1|91365.1|91413.4|91363.4|91416|91366|91412.3|91362.3|31
1644371140000|2022-02-09 01:45:40|91413.9|91363.9|91415.3|91365.3|91424.2|91365.7|91412.9|91352.2|24
1644371150000|2022-02-09 01:45:50|91414.9|91364.9|91416.2|91366.2|91416.2|91366.2|91413|91363|11
1644371160000|2022-02-09 01:46:00|91416.4|91366.4|91418.9|91368.9|91418.9|91368.9|91411|91361|43
1644371170000|2022-02-09 01:46:10|91415.7|91365.7|91412.9|91362.9|91418.6|91368.6|91412.9|91362.9|18
1644371180000|2022-02-09 01:46:20|91424.7|91353.2|91408.9|91358.9|91424.9|91365.2|91406.6|91353.2|31
1644371190000|2022-02-09 01:46:30|91408.5|91358.5|91408.1|91358.1|91413|91363|91408.1|91358.1|24
1644371200000|2022-02-09 01:46:40|91409|91359|91407.6|91357.6|91411.1|91361.1|91407.6|91357.6|23
1644371210000|2022-02-09 01:46:50|91408.1|91358.1|91410.1|91360.1|91414.8|91362.2|91402.8|91341.8|41
1644371220000|2022-02-09 01:47:00|91410.3|91360.3|91411.4|91361.4|91413.6|91363.6|91408.6|91358.6|38
1644371230000|2022-02-09 01:47:10|91412|91362|91407.9|91357.9|91412|91362|91407.1|91357.1|37
1644371240000|2022-02-09 01:47:20|91407.8|91357.8|91410|91360|91411.5|91361.5|91406.7|91356.7|26
1644371250000|2022-02-09 01:47:30|91409.8|91359.8|91411|91361|91412.7|91362.7|91409.8|91359.8|46
1644371260000|2022-02-09 01:47:40|91412|91362|91413.9|91363.9|91414.4|91364.4|91411.1|91361.1|41
1644371270000|2022-02-09 01:47:50|91414|91364|91414|91364|91425.1|91365.2|91410.7|91352.8|52
1644371280000|2022-02-09 01:48:00|91413.8|91363.8|91408.7|91358.7|91425.2|91364.8|91407.8|91350.9|33
1644371290000|2022-02-09 01:48:10|91408.4|91358.4|91407.6|91357.6|91409.8|91359.8|91406|91356|23
1644371300000|2022-02-09 01:48:20|91408.1|91358.1|91406.9|91356.9|91409.4|91359.4|91406.5|91356.5|23
1644371310000|2022-02-09 01:48:30|91406.7|91356.7|91409.2|91359.2|91410.7|91360.7|91406.7|91356.7|31
1644371320000|2022-02-09 01:48:40|91409.3|91359.3|91403.4|91353.4|91409.3|91359.3|91403.4|91353.4|24
1644371330000|2022-02-09 01:48:50|91416.2|91340.1|91404|91354|91419.2|91357.4|91403.2|91340.1|15
1644371340000|2022-02-09 01:49:00|91404.2|91354.2|91404|91354|91406.9|91356.9|91403.9|91353.9|28
1644371350000|2022-02-09 01:49:10|91405.1|91355.1|91405.4|91355.4|91414.4|91356.9|91404.7|91343.3|19
1644371360000|2022-02-09 01:49:20|91405.7|91355.7|91407.4|91357.4|91409.8|91359.8|91405|91355|27
1644371370000|2022-02-09 01:49:30|91408.3|91358.3|91422|91347.5|91424.1|91359.9|91405.9|91327.8|26
1644371380000|2022-02-09 01:49:40|91407.7|91357.7|91421.3|91344.1|91421.3|91359.8|91404.4|91341.5|19
1644371390000|2022-02-09 01:49:50|91422|91345.2|91403.8|91353.8|91422|91358.1|91402.1|91341.4|28
1644371400000|2022-02-09 01:50:00|91404.5|91354.5|91402.1|91352.1|91404.6|91354.6|91401|91351|38
1644371410000|2022-02-09 01:50:10|91402.2|91352.2|91414.4|91344.1|91414.4|91355.6|91401.8|91344.1|28
1644371420000|2022-02-09 01:50:20|91404.6|91354.6|91413.8|91342.1|91413.8|91355.9|91402.3|91342.1|20
1644371430000|2022-02-09 01:50:30|91403.3|91353.3|91404.6|91354.6|91405.5|91355.5|91402.7|91352.7|24
1644371440000|2022-02-09 01:50:40|91405.9|91355.9|91401.3|91351.3|91415.4|91356.4|91399.5|91338.8|28
1644371450000|2022-02-09 01:50:50|91401.5|91351.5|91412.3|91334.2|91412.4|91352.6|91397.5|91334.2|23
1644371460000|2022-02-09 01:51:00|91412.5|91333.9|91401.3|91351.3|91412.5|91353.2|91399.1|91333.9|34
1644371470000|2022-02-09 01:51:10|91411.8|91340.8|91406.8|91356.8|91415.6|91356.8|91400|91339.3|48
1644371480000|2022-02-09 01:51:20|91406.5|91356.5|91404.5|91354.5|91415.8|91356.5|91398.7|91339.5|45
1644371490000|2022-02-09 01:51:30|91404.6|91354.6|91399.7|91349.7|91406.9|91356.9|91399.4|91349.4|44
1644371500000|2022-02-09 01:51:40|91399.5|91349.5|91398.4|91348.4|91401|91351|91394.1|91344.1|51
1644371510000|2022-02-09 01:51:50|91396.7|91346.7|91397.1|91347.1|91400.5|91350.5|91396|91346|40
1644371520000|2022-02-09 01:52:00|91396.7|91346.7|91398.4|91348.4|91400|91350|91396.3|91346.3|41
1644371530000|2022-02-09 01:52:10|91398.3|91348.3|91398.6|91348.6|91403.1|91353.1|91397.8|91347.8|42
1644371540000|2022-02-09 01:52:20|91399.4|91349.4|91401.4|91351.4|91403.5|91353.5|91397.4|91347.4|53
1644371550000|2022-02-09 01:52:30|91403.1|91353.1|91405.6|91355.6|91406.8|91356.8|91400.1|91350.1|53
1644371560000|2022-02-09 01:52:40|91406.2|91356.2|91406.3|91356.3|91407.6|91357.6|91405|91355|46
1644371570000|2022-02-09 01:52:50|91406.9|91356.9|91408.1|91358.1|91409.7|91359.7|91405.3|91355.3|36
1644371580000|2022-02-09 01:53:00|91408|91358|91408.3|91358.3|91410.8|91360.8|91407.6|91357.6|38
1644371590000|2022-02-09 01:53:10|91409.5|91359.5|91410.2|91360.2|91412.6|91362.6|91409.3|91359.3|40
1644371600000|2022-02-09 01:53:20|91410|91360|91405.6|91355.6|91414.2|91364.2|91405.4|91355.4|41
1644371610000|2022-02-09 01:53:30|91406|91356|91406.1|91356.1|91407.9|91357.9|91405.3|91355.3|24
1644371620000|2022-02-09 01:53:40|91406.8|91356.8|91408|91358|91409.6|91359.6|91406.8|91356.8|27
1644371630000|2022-02-09 01:53:50|91417.3|91346.9|91406.5|91356.5|91417.3|91359|91406.5|91346.9|21
1644371640000|2022-02-09 01:54:00|91405.9|91355.9|91417.8|91347.5|91417.8|91359.4|91405.9|91347.5|22
1644371650000|2022-02-09 01:54:10|91417.2|91346.6|91415.9|91365.9|91417.2|91367.1|91407.6|91346.6|46
1644371660000|2022-02-09 01:54:20|91416.9|91366.9|91414.8|91364.8|91417.6|91367.6|91413.1|91363.1|32
1644371670000|2022-02-09 01:54:30|91415|91365|91423.3|91352.4|91423.5|91366.8|91410.6|91349.6|42
1644371680000|2022-02-09 01:54:40|91412.7|91362.7|91410.3|91360.3|91423.6|91362.8|91407.2|91349.7|42
1644371690000|2022-02-09 01:54:50|91408.8|91358.8|91409.3|91359.3|91421.5|91360.7|91408.8|91348.7|18
1644371700000|2022-02-09 01:55:00|91410.1|91360.1|91418.8|91348.6|91423.8|91360.1|91405.5|91343.7|33
1644371710000|2022-02-09 01:55:10|91418.9|91348.7|91411.3|91361.3|91423.7|91361.3|91409.3|91343.4|10
1644371720000|2022-02-09 01:55:20|91410.3|91360.3|91422.6|91350.8|91431.5|91361.9|91410.3|91347.6|39
1644371730000|2022-02-09 01:55:30|91422.3|91350.6|91409.6|91359.6|91422.3|91359.6|91407|91346.6|18
1644371740000|2022-02-09 01:55:40|91420.7|91349|91409|91359|91420.7|91360.5|91409|91345.8|22
1644371750000|2022-02-09 01:55:50|91408.5|91358.5|91407.3|91357.3|91422|91360.4|91407.3|91347.4|23
1644371760000|2022-02-09 01:56:00|91407.4|91357.4|91422.8|91349.2|91422.8|91361|91407.4|91343.6|31
1644371770000|2022-02-09 01:56:10|91423.1|91346.6|91406.7|91356.7|91424.4|91360.4|91406.7|91343.6|21
1644371780000|2022-02-09 01:56:20|91407.1|91357.1|91420.8|91348|91421.1|91362.5|91407.1|91345.2|29
1644371790000|2022-02-09 01:56:30|91421.1|91348.6|91416.1|91366.1|91430.7|91366.1|91409.6|91348.6|22
1644371800000|2022-02-09 01:56:40|91415.3|91365.3|91412.9|91362.9|91421.4|91365.3|91409.5|91349.4|23
1644371810000|2022-02-09 01:56:50|91412.3|91362.3|91415.6|91365.6|91425.8|91366.4|91412.3|91348.5|26
1644371820000|2022-02-09 01:57:00|91427.7|91349.1|91411.4|91361.4|91428.4|91361.4|91410.2|91340.9|43
1644371830000|2022-02-09 01:57:10|91411.1|91361.1|91419.4|91345.9|91420.5|91361.1|91400.3|91339|54
1644371840000|2022-02-09 01:57:20|91417.5|91344.4|91415.6|91342|91420.3|91353.9|91398.3|91338|63
1644371850000|2022-02-09 01:57:30|91414.7|91341.6|91399.1|91349.1|91414.7|91354.6|91397.3|91341.6|50
1644371860000|2022-02-09 01:57:40|91399|91349|91398.5|91348.5|91414.2|91353.4|91397.6|91342.2|45
1644371870000|2022-02-09 01:57:50|91399.4|91349.4|91401.1|91351.1|91403.2|91353.2|91398.4|91348.4|50
1644371880000|2022-02-09 01:58:00|91401|91351|91399.1|91349.1|91402.3|91352.3|91397.8|91347.8|46
1644371890000|2022-02-09 01:58:10|91398.6|91348.6|91401.1|91351.1|91401.1|91351.1|91397.4|91347.4|46
1644371900000|2022-02-09 01:58:20|91400.3|91350.3|91399.8|91349.8|91401.1|91351.1|91397.2|91347.2|52
1644371910000|2022-02-09 01:58:30|91400|91350|91401|91351|91404.4|91354.4|91398.8|91348.8|63
1644371920000|2022-02-09 01:58:40|91401.1|91351.1|91404.6|91354.6|91409|91359|91398.9|91348.9|51
1644371930000|2022-02-09 01:58:50|91406.4|91356.4|91400.5|91350.5|91406.7|91356.7|91398.4|91348.4|58
1644371940000|2022-02-09 01:59:00|91400.8|91350.8|91395.3|91345.3|91403.8|91353.8|91395.1|91345.1|43
1644371950000|2022-02-09 01:59:10|91396.6|91346.6|91399.7|91349.7|91399.9|91349.9|91396.1|91346.1|48
1644371960000|2022-02-09 01:59:20|91397.7|91347.7|91398.7|91348.7|91400.2|91350.2|91395.5|91345.5|58
1644371970000|2022-02-09 01:59:30|91398.8|91348.8|91394.7|91344.7|91401.5|91351.5|91393.5|91343.5|36
1644371980000|2022-02-09 01:59:40|91395.4|91345.4|91397.9|91347.9|91398.5|91348.5|91394.3|91344.3|38
1644371990000|2022-02-09 01:59:50|91397.8|91347.8|91397.8|91347.8|91397.8|91347.8|91395.8|91345.8|35
1644372000000|2022-02-09 02:00:00|91397.5|91347.5|91398.1|91348.1|91399.9|91349.9|91395|91345|47
1644372010000|2022-02-09 02:00:10|91395.4|91345.4|91398.9|91348.9|91401.1|91351.1|91392.4|91342.4|49
1644372020000|2022-02-09 02:00:20|91398.6|91348.6|91397.7|91347.7|91401|91351|91397.2|91347.2|54
1644372030000|2022-02-09 02:00:30|91397.6|91347.6|91400.5|91350.5|91400.5|91350.5|91396.1|91346.1|30
1644372040000|2022-02-09 02:00:40|91399.9|91349.9|91398.2|91348.2|91400.7|91350.7|91396.9|91346.9|41
1644372050000|2022-02-09 02:00:50|91398.7|91348.7|91398|91348|91399.7|91349.7|91394.5|91344.5|57
1644372060000|2022-02-09 02:01:00|91397.8|91347.8|91384.6|91334.6|91399.7|91349.7|91384.5|91334.5|53
1644372070000|2022-02-09 02:01:10|91384.9|91334.9|91386.6|91336.6|91388.4|91338.4|91384.6|91334.6|36
1644372080000|2022-02-09 02:01:20|91387|91337|91388.1|91338.1|91388.8|91338.8|91387|91337|27
1644372090000|2022-02-09 02:01:30|91388.2|91338.2|91387|91337|91391.5|91341.5|91386.3|91336.3|44
1644372100000|2022-02-09 02:01:40|91387.3|91337.3|91387.4|91337.4|91394.8|91344.8|91381.9|91331.9|36
1644372110000|2022-02-09 02:01:50|91387.6|91337.6|91386.1|91336.1|91388.1|91338.1|91382.4|91332.4|35
1644372120000|2022-02-09 02:02:00|91387.1|91337.1|91383.1|91333.1|91388.2|91338.2|91382.7|91332.7|57
1644372130000|2022-02-09 02:02:10|91384.3|91334.3|91384|91334|91387.1|91337.1|91378.7|91328.7|42
1644372140000|2022-02-09 02:02:20|91382.9|91332.9|91381.9|91331.9|91383.7|91333.7|91376.7|91326.7|63
1644372150000|2022-02-09 02:02:30|91381.4|91331.4|91382.5|91332.5|91396.2|91340|91379.2|91324.5|61
1644372160000|2022-02-09 02:02:40|91381.6|91331.6|91384.2|91334.2|91385|91335|91380.6|91330.6|51
1644372170000|2022-02-09 02:02:50|91384|91334|91386.7|91336.7|91389.1|91339.1|91383.2|91333.2|52
1644372180000|2022-02-09 02:03:00|91386.6|91336.6|91380.7|91330.7|91388.3|91338.3|91377.3|91327.3|52
1644372190000|2022-02-09 02:03:10|91381.3|91331.3|91378.9|91328.9|91381.3|91331.3|91376.1|91326.1|44
1644372200000|2022-02-09 02:03:20|91378.6|91328.6|91377|91327|91386.4|91329.3|91375.5|91313.1|17
1644372210000|2022-02-09 02:03:30|91375|91325|91374.2|91324.2|91375.9|91325.9|91369.2|91319.2|35
1644372220000|2022-02-09 02:03:40|91370|91320|91371.6|91321.6|91374.8|91324.8|91370|91320|39
1644372230000|2022-02-09 02:03:50|91371.7|91321.7|91388.7|91338.7|91391.4|91338.7|91371.7|91321.3|36
1644372240000|2022-02-09 02:04:00|91388.4|91338.4|91396.8|91323.1|91396.8|91342.4|91383.7|91322.7|53
1644372250000|2022-02-09 02:04:10|91385.6|91335.6|91398.8|91327.1|91399|91337.1|91383.3|91322.3|37
1644372260000|2022-02-09 02:04:20|91387.8|91337.8|91399.5|91327.1|91399.5|91338.6|91383.1|91319.9|50
1644372270000|2022-02-09 02:04:30|91386.9|91336.9|91380.9|91330.9|91396.2|91338.6|91380.1|91318.7|54
1644372280000|2022-02-09 02:04:40|91380.7|91330.7|91382.4|91311.4|91388.3|91331.1|91370.1|91310|44
1644372290000|2022-02-09 02:04:50|91371.9|91321.9|91393.6|91323.5|91393.6|91333|91369.5|91319.5|55
1644372300000|2022-02-09 02:05:00|91381.9|91331.9|91380|91330|91383.9|91333.9|91378.5|91328.5|52
1644372310000|2022-02-09 02:05:10|91388.9|91316.3|91378.9|91328.9|91389.2|91329|91375.9|91315.7|28
1644372320000|2022-02-09 02:05:20|91379.3|91329.3|91368.9|91318.9|91388.5|91329.3|91367.1|91307.9|53
1644372330000|2022-02-09 02:05:30|91369.7|91319.7|91386|91313.4|91387.2|91326.1|91369.7|91307.5|42
1644372340000|2022-02-09 02:05:40|91385.1|91313.3|91384.8|91311.8|91387.7|91325.4|91373.9|91311.8|30
1644372350000|2022-02-09 02:05:50|91384.3|91310.5|91388.5|91317.1|91388.5|91328.6|91375.5|91310.5|23
1644372360000|2022-02-09 02:06:00|91388.7|91317.4|91380.1|91330.1|91389.5|91331.4|91376.9|91315.6|40
1644372370000|2022-02-09 02:06:10|91381.5|91331.5|91381.1|91331.1|91391.4|91332.7|91379|91317.6|29
1644372380000|2022-02-09 02:06:20|91382.3|91332.3|91380.5|91330.5|91392.8|91332.3|91378|91310.9|31
1644372390000|2022-02-09 02:06:30|91391|91320.9|91381.8|91331.8|91391|91331.8|91380.2|91316.7|32
1644372400000|2022-02-09 02:06:40|91381.9|91331.9|91381.1|91331.1|91391.4|91331.9|91379.3|91316.7|25
1644372410000|2022-02-09 02:06:50|91376.8|91326.8|91379.6|91329.6|91390.5|91329.8|91371.9|91310.5|27
1644372420000|2022-02-09 02:07:00|91380.4|91330.4|91380.2|91330.2|91392.7|91330.9|91379.1|91307.8|21
1644372430000|2022-02-09 02:07:10|91380.1|91330.1|91390.7|91318.3|91392|91331.5|91378.7|91312.5|26
1644372440000|2022-02-09 02:07:20|91390.2|91317.2|91378.9|91328.9|91390.2|91329|91374.1|91314.7|23
1644372450000|2022-02-09 02:07:30|91377.7|91327.7|91388.3|91318.3|91388.3|91328.5|91375.3|91313.6|16
1644372460000|2022-02-09 02:07:40|91388.7|91316.1|91384.1|91312|91388.7|91328.4|91371.4|91311.5|57
1644372470000|2022-02-09 02:07:50|91384.2|91310.5|91373.5|91323.5|91385.3|91325.6|91371.8|91310.5|62
1644372480000|2022-02-09 02:08:00|91374|91324|91373.7|91323.7|91375.8|91325.8|91370.6|91320.6|48
1644372490000|2022-02-09 02:08:10|91375.1|91325.1|91368.8|91318.8|91376.8|91326.8|91367.6|91317.6|48
1644372500000|2022-02-09 02:08:20|91368.6|91318.6|91370.7|91320.7|91378.7|91321.3|91367|91307.4|43
1644372510000|2022-02-09 02:08:30|91370.5|91320.5|91372.2|91322.2|91383.5|91323.3|91368.6|91311.7|50
1644372520000|2022-02-09 02:08:40|91372.3|91322.3|91375.7|91325.7|91387.8|91327.5|91372|91313.2|42
1644372530000|2022-02-09 02:08:50|91375|91325|91375.8|91325.8|91388.7|91329|91375|91312.7|47
1644372540000|2022-02-09 02:09:00|91375.7|91325.7|91389|91318.5|91391.8|91330.4|91375.7|91316.5|43
1644372550000|2022-02-09 02:09:10|91378.5|91328.5|91390.3|91319.9|91391.4|91332.9|91378.4|91315.6|37
1644372560000|2022-02-09 02:09:20|91380|91330|91376.4|91326.4|91386.2|91330|91373.9|91313.3|51
1644372570000|2022-02-09 02:09:30|91377.1|91327.1|91377.4|91327.4|91387.9|91330.8|91374.5|91316.1|53
1644372580000|2022-02-09 02:09:40|91378.3|91328.3|91379.3|91329.3|91391.1|91335.8|91375.8|91314.7|56
1644372590000|2022-02-09 02:09:50|91378.3|91328.3|91394.2|91322.6|91401.8|91336.2|91375.7|91313.8|74
1644372600000|2022-02-09 02:10:00|91396.4|91322.1|91393.7|91323.6|91400.9|91336|91384.9|91316|61
1644372610000|2022-02-09 02:10:10|91396.3|91321.7|91383.3|91333.3|91396.3|91334.9|91382.2|91319.9|59
1644372620000|2022-02-09 02:10:20|91383.6|91333.6|91381.1|91331.1|91392.6|91333.6|91380.7|91322|38
1644372630000|2022-02-09 02:10:30|91380.9|91330.9|91379.4|91329.4|91392.6|91334.8|91379.3|91320.6|31
1644372640000|2022-02-09 02:10:40|91381.1|91331.1|91382.2|91332.2|91392.1|91333.6|91379.9|91319.8|28
1644372650000|2022-02-09 02:10:50|91382.1|91332.1|91381.3|91331.3|91395|91335.3|91378|91319|25
1644372660000|2022-02-09 02:11:00|91381.7|91331.7|91391.5|91321|91391.5|91334.3|91378.3|91318.5|25
1644372670000|2022-02-09 02:11:10|91394.1|91320.7|91392.9|91320.7|91394.1|91335.3|91382.2|91320.7|20
1644372680000|2022-02-09 02:11:20|91392.7|91321.8|91384.2|91334.2|91392.7|91335.1|91378.3|91320.2|40
1644372690000|2022-02-09 02:11:30|91384.1|91334.1|91382|91332|91393.8|91338.1|91381.5|91323.8|40
1644372700000|2022-02-09 02:11:40|91381.7|91331.7|91383.7|91333.7|91384.5|91334.5|91380.5|91330.5|30
1644372710000|2022-02-09 02:11:50|91382.8|91332.8|91384.6|91334.6|91384.6|91334.6|91381.4|91331.4|31
1644372720000|2022-02-09 02:12:00|91387.1|91337.1|91385.6|91335.6|91387.6|91337.6|91383.7|91333.7|31
1644372730000|2022-02-09 02:12:10|91386.3|91336.3|91386.3|91336.3|91388.8|91338.8|91382.6|91332.6|31
1644372740000|2022-02-09 02:12:20|91386.5|91336.5|91397.9|91323|91398|91338.2|91385.3|91320.8|30
1644372750000|2022-02-09 02:12:30|91396.5|91324.5|91386|91336|91398.7|91338.1|91385.4|91324.5|32
1644372760000|2022-02-09 02:12:40|91387|91337|91394.7|91344.7|91407.4|91345.7|91387|91325|44
1644372770000|2022-02-09 02:12:50|91394.6|91344.6|91386.2|91336.2|91404.7|91345.1|91384.4|91323.8|40
1644372780000|2022-02-09 02:13:00|91386.9|91336.9|91402.9|91330|91402.9|91342.2|91383.7|91323.5|60
1644372790000|2022-02-09 02:13:10|91402.6|91330.1|91397|91324.9|91403.2|91340.5|91388.2|91323|35
1644372800000|2022-02-09 02:13:20|91396.7|91325.3|91388.4|91338.4|91398.4|91341.8|91384.7|91325|45
1644372810000|2022-02-09 02:13:30|91388.3|91338.3|91387.9|91337.9|91399.4|91339.8|91387.7|91329.4|33
1644372820000|2022-02-09 02:13:40|91388.2|91338.2|91382.6|91332.6|91399.4|91338.8|91378.8|91316.6|47
1644372830000|2022-02-09 02:13:50|91382.3|91332.3|91381.1|91331.1|91396|91333.8|91381|91318|56
1644372840000|2022-02-09 02:14:00|91381.9|91331.9|91380.4|91330.4|91394|91334|91378.9|91318.6|51
1644372850000|2022-02-09 02:14:10|91380.3|91330.3|91379.1|91329.1|91390|91330.7|91377.6|91317.8|41
1644372860000|2022-02-09 02:14:20|91379|91329|91375.7|91325.7|91379.9|91329.9|91375.7|91325.7|31
1644372870000|2022-02-09 02:14:30|91375.6|91325.6|91376.1|91326.1|91379.9|91329.9|91373.3|91323.3|41
1644372880000|2022-02-09 02:14:40|91376|91326|91378.7|91328.7|91380.1|91330.1|91375.7|91325.7|39
1644372890000|2022-02-09 02:14:50|91378.1|91328.1|91378|91328|91379.8|91329.8|91376.4|91326.4|33
1644372900000|2022-02-09 02:15:00|91377.3|91327.3|91379.4|91329.4|91381.5|91331.5|91377.2|91327.2|36
1644372910000|2022-02-09 02:15:10|91379.5|91329.5|91379.4|91329.4|91381|91331|91377.3|91327.3|33
1644372920000|2022-02-09 02:15:20|91379.5|91329.5|91379.9|91329.9|91380.6|91330.6|91375.8|91325.8|23
1644372930000|2022-02-09 02:15:30|91380.5|91330.5|91372.4|91322.4|91381.7|91330.5|91371.9|91307.2|21
1644372940000|2022-02-09 02:15:40|91372.1|91322.1|91372.7|91322.7|91382.1|91324.8|91371.9|91310.5|20
1644372950000|2022-02-09 02:15:50|91373.4|91323.4|91375.7|91325.7|91375.8|91325.8|91371.2|91321.2|23
1644372960000|2022-02-09 02:16:00|91375.6|91325.6|91370.5|91320.5|91375.6|91325.6|91369.5|91319.5|28
1644372970000|2022-02-09 02:16:10|91371.1|91321.1|91371.3|91321.3|91375|91325|91371.1|91321.1|22
1644372980000|2022-02-09 02:16:20|91372.4|91322.4|91383.6|91309.6|91383.6|91324.5|91371.5|91309.6|17
1644372990000|2022-02-09 02:16:30|91383.1|91311|91380.4|91309.3|91383.6|91323.6|91369.7|91306.1|16
1644373000000|2022-02-09 02:16:40|91381.8|91309.1|91372.7|91322.7|91385.8|91326.6|91370.8|91308.9|21
1644373010000|2022-02-09 02:16:50|91370.1|91320.1|91373|91323|91383|91324.1|91370.1|91311.8|31
1644373020000|2022-02-09 02:17:00|91373.6|91323.6|91376|91326|91382.4|91326|91372.4|91312|28
1644373030000|2022-02-09 02:17:10|91374.1|91324.1|91371.8|91321.8|91376.4|91326.4|91370.1|91320.1|31
1644373040000|2022-02-09 02:17:20|91372|91322|91369.8|91319.8|91375.1|91325.1|91369.6|91319.6|39
1644373050000|2022-02-09 02:17:30|91369.7|91319.7|91371|91321|91383|91324.9|91369.7|91308.8|25
1644373060000|2022-02-09 02:17:40|91371.4|91321.4|91367.5|91317.5|91374|91324|91366.5|91316.5|24
1644373070000|2022-02-09 02:17:50|91367.9|91317.9|91372.8|91322.8|91372.9|91322.9|91367.9|91317.9|11
1644373080000|2022-02-09 02:18:00|91373|91323|91377.8|91307.2|91377.8|91324.5|91365.1|91307.2|16
1644373090000|2022-02-09 02:18:10|91380.8|91305.3|91370.5|91320.5|91381.1|91323.4|91370.5|91305.3|23
1644373100000|2022-02-09 02:18:20|91371.4|91321.4|91377|91327|91377.7|91327.7|91370.9|91320.9|35
1644373110000|2022-02-09 02:18:30|91376.4|91326.4|91375.7|91325.7|91376.4|91326.4|91375.1|91325.1|21
1644373120000|2022-02-09 02:18:40|91375|91325|91375.6|91325.6|91375.9|91325.9|91374.6|91324.6|9
1644373130000|2022-02-09 02:18:50|91375.2|91325.2|91372.4|91322.4|91375.6|91325.6|91371.6|91321.6|19
1644373140000|2022-02-09 02:19:00|91372.5|91322.5|91376.6|91326.6|91376.6|91326.6|91372.4|91322.4|28
1644373150000|2022-02-09 02:19:10|91376|91326|91379.8|91329.8|91380.6|91330.6|91372.4|91322.4|32
1644373160000|2022-02-09 02:19:20|91380.5|91330.5|91378.5|91328.5|91386.9|91332.1|91377.5|91316.4|20
1644373170000|2022-02-09 02:19:30|91379.5|91329.5|91378.5|91328.5|91379.5|91329.5|91376|91326|36
1644373180000|2022-02-09 02:19:40|91378.1|91328.1|91372.7|91322.7|91378.6|91328.6|91372.7|91322.7|23
1644373190000|2022-02-09 02:19:50|91373.1|91323.1|91370.9|91320.9|91379.3|91329.3|91370.4|91320.4|59
1644373200000|2022-02-09 02:20:00|91371.3|91321.3|91374.4|91324.4|91378.3|91328.3|91370.6|91320.6|40
1644373210000|2022-02-09 02:20:10|91374.5|91324.5|91373|91323|91377.6|91327.6|91373|91323|19
1644373220000|2022-02-09 02:20:20|91374.1|91324.1|91370.5|91320.5|91375.2|91325.2|91370.5|91320.5|32
1644373230000|2022-02-09 02:20:30|91370.4|91320.4|91367.3|91317.3|91372.1|91322.1|91367.3|91317.3|21
1644373240000|2022-02-09 02:20:40|91367.9|91317.9|91366|91316|91370.9|91320.9|91366|91316|17
1644373250000|2022-02-09 02:20:50|91371.3|91321.3|91370.6|91320.6|91382.6|91322.1|91370.6|91311.1|18
1644373260000|2022-02-09 02:21:00|91370.9|91320.9|91366.4|91316.4|91372.5|91322.5|91366.4|91316.4|38
1644373270000|2022-02-09 02:21:10|91367.7|91317.7|91369|91319|91372.2|91322.2|91366.4|91316.4|52
1644373280000|2022-02-09 02:21:20|91368.8|91318.8|91368.1|91318.1|91369.7|91319.7|91367.1|91317.1|38
1644373290000|2022-02-09 02:21:30|91368.2|91318.2|91370.3|91320.3|91371.1|91321.1|91367.5|91317.5|40
1644373300000|2022-02-09 02:21:40|91370.6|91320.6|91368.3|91318.3|91372.9|91322.9|91368.3|91318.3|36
1644373310000|2022-02-09 02:21:50|91369.2|91319.2|91367.2|91317.2|91370.3|91320.3|91364.6|91314.6|29
1644373320000|2022-02-09 02:22:00|91367.6|91317.6|91369.1|91319.1|91379.2|91319.8|91361.5|91308.1|45
1644373330000|2022-02-09 02:22:10|91369.9|91319.9|91367.8|91317.8|91375.1|91325.1|91364.2|91314.2|51
1644373340000|2022-02-09 02:22:20|91368|91318|91367.2|91317.2|91369.4|91319.4|91366.5|91316.5|32
1644373350000|2022-02-09 02:22:30|91367.3|91317.3|91368.3|91318.3|91371.6|91321.6|91366.8|91316.8|30
1644373360000|2022-02-09 02:22:40|91368.9|91318.9|91365.4|91315.4|91370|91320|91365.4|91315.4|38
1644373370000|2022-02-09 02:22:50|91366.8|91316.8|91377.6|91304.3|91377.6|91320.1|91366.4|91304.3|23
1644373380000|2022-02-09 02:23:00|91368.8|91318.8|91364.9|91314.9|91370.4|91320.4|91364.9|91314.9|22
1644373390000|2022-02-09 02:23:10|91366.6|91316.6|91366|91316|91368.1|91318.1|91365.2|91315.2|19
1644373400000|2022-02-09 02:23:20|91366.4|91316.4|91370|91320|91372.4|91322.4|91364.8|91314.8|47
1644373410000|2022-02-09 02:23:30|91369.9|91319.9|91371.2|91321.2|91384.1|91323.7|91368.4|91313.7|42
1644373420000|2022-02-09 02:23:40|91371.8|91321.8|91369.2|91319.2|91381|91321.8|91366.4|91308.5|39
1644373430000|2022-02-09 02:23:50|91378.7|91308.5|91374.2|91324.2|91378.7|91324.2|91365.8|91308.5|37
1644373440000|2022-02-09 02:24:00|91373.4|91323.4|91373.6|91323.6|91384.7|91325.1|91370.9|91314|49
1644373450000|2022-02-09 02:24:10|91373.3|91323.3|91367.5|91317.5|91373.6|91323.6|91367.5|91317.5|40
1644373460000|2022-02-09 02:24:20|91367.4|91317.4|91367.5|91317.5|91369.6|91319.6|91367.4|91317.4|25
1644373470000|2022-02-09 02:24:30|91367.6|91317.6|91367.4|91317.4|91369|91319|91367|91317|35
1644373480000|2022-02-09 02:24:40|91367.6|91317.6|91365.7|91315.7|91370.6|91320.6|91362.7|91312.7|60
1644373490000|2022-02-09 02:24:50|91365.1|91315.1|91366.6|91316.6|91369.8|91319.8|91362.2|91312.2|61
1644373500000|2022-02-09 02:25:00|91367.7|91317.7|91367.7|91317.7|91371.1|91321.1|91365.1|91315.1|52
1644373510000|2022-02-09 02:25:10|91368.2|91318.2|91368.4|91318.4|91385|91325.5|91367.1|91310.7|42
1644373520000|2022-02-09 02:25:20|91369.7|91319.7|91368.7|91318.7|91384.4|91322.9|91368.1|91313.7|53
1644373530000|2022-02-09 02:25:30|91367.9|91317.9|91369.6|91319.6|91369.7|91319.7|91366.7|91316.7|35
1644373540000|2022-02-09 02:25:40|91369.5|91319.5|91368.3|91318.3|91370.5|91320.5|91368.1|91318.1|24
1644373550000|2022-02-09 02:25:50|91368.9|91318.9|91367.9|91317.9|91370.3|91320.3|91366.2|91316.2|34
1644373560000|2022-02-09 02:26:00|91368|91318|91364.6|91314.6|91369|91319|91364.6|91314.6|32
1644373570000|2022-02-09 02:26:10|91364.3|91314.3|91366.5|91316.5|91368.4|91318.4|91364.3|91314.3|24
1644373580000|2022-02-09 02:26:20|91366.8|91316.8|91364.3|91314.3|91367.8|91317.8|91364.3|91314.3|18
1644373590000|2022-02-09 02:26:30|91364.4|91314.4|91368.8|91318.8|91368.8|91318.8|91361.6|91311.6|33
1644373600000|2022-02-09 02:26:40|91368.6|91318.6|91368.3|91318.3|91370.6|91320.6|91367.2|91317.2|29
1644373610000|2022-02-09 02:26:50|91369.6|91319.6|91369.2|91319.2|91370.4|91320.4|91366.2|91316.2|47
1644373620000|2022-02-09 02:27:00|91368.8|91318.8|91367.8|91317.8|91384.8|91321|91365.3|91306.6|46
1644373630000|2022-02-09 02:27:10|91368.1|91318.1|91374.3|91324.3|91386.4|91325.5|91366.8|91310.4|43
1644373640000|2022-02-09 02:27:20|91373.8|91323.8|91369|91319|91385|91326.1|91369|91310.6|42
1644373650000|2022-02-09 02:27:30|91368.7|91318.7|91366.7|91316.7|91381.9|91321.4|91365.6|91308.4|46
1644373660000|2022-02-09 02:27:40|91366.9|91316.9|91369.5|91319.5|91370.5|91320.5|91365.7|91315.7|40
1644373670000|2022-02-09 02:27:50|91369.3|91319.3|91376.5|91326.5|91379.2|91329.2|91368.2|91318.2|46
1644373680000|2022-02-09 02:28:00|91375.8|91325.8|91369.9|91319.9|91375.8|91325.8|91369.6|91319.6|41
1644373690000|2022-02-09 02:28:10|91370.3|91320.3|91370.6|91320.6|91370.7|91320.7|91367.9|91317.9|31
1644373700000|2022-02-09 02:28:20|91370.5|91320.5|91369.3|91319.3|91370.5|91320.5|91367.7|91317.7|24
1644373710000|2022-02-09 02:28:30|91369.4|91319.4|91369.2|91319.2|91373.8|91323.8|91366.9|91316.9|34
1644373720000|2022-02-09 02:28:40|91369.1|91319.1|91370|91320|91370.9|91320.9|91367.6|91317.6|21
1644373730000|2022-02-09 02:28:50|91371.2|91321.2|91366.6|91316.6|91371.9|91321.9|91366.6|91316.6|16
1644373740000|2022-02-09 02:29:00|91367.9|91317.9|91370.2|91320.2|91372.2|91322.2|91365.6|91315.6|24
1644373750000|2022-02-09 02:29:10|91370.1|91320.1|91370.3|91320.3|91372.8|91322.8|91368.4|91318.4|36
1644373760000|2022-02-09 02:29:20|91371.5|91321.5|91371.5|91321.5|91375.8|91325.8|91369.9|91319.9|47
1644373770000|2022-02-09 02:29:30|91371.7|91321.7|91370|91320|91373.5|91323.5|91368.6|91318.6|31
1644373780000|2022-02-09 02:29:40|91370.6|91320.6|91369.7|91319.7|91370.8|91320.8|91368.4|91318.4|38
1644373790000|2022-02-09 02:29:50|91370.6|91320.6|91370.7|91320.7|91371.7|91321.7|91369.2|91319.2|35
1644373800000|2022-02-09 02:30:00|91370.6|91320.6|91369.6|91319.6|91370.8|91320.8|91366|91316|40
1644373810000|2022-02-09 02:30:10|91369.4|91319.4|91368.5|91318.5|91376|91326|91367.8|91317.8|55
1644373820000|2022-02-09 02:30:20|91368.6|91318.6|91382.2|91311.6|91382.2|91322|91367.7|91311.6|45
1644373830000|2022-02-09 02:30:30|91370.4|91320.4|91387.3|91307.1|91392.8|91324.2|91369.2|91302.2|54
1644373840000|2022-02-09 02:30:40|91384.4|91307|91382.7|91309|91388.1|91318.9|91367.3|91305.7|44
1644373850000|2022-02-09 02:30:50|91382|91308.9|91370.2|91320.2|91387.1|91320.6|91370.2|91306|42
1644373860000|2022-02-09 02:31:00|91370.1|91320.1|91389.6|91308.2|91390.5|91324.2|91369.9|91306.4|43
1644373870000|2022-02-09 02:31:10|91387.8|91309.9|91377.6|91327.6|91393.7|91328.5|91374.6|91305.7|64
1644373880000|2022-02-09 02:31:20|91370.9|91320.9|91381.6|91306.1|91391.9|91324.4|91370.4|91306.1|70
1644373890000|2022-02-09 02:31:30|91387.2|91308.6|91393.4|91310.6|91394.1|91314|91381.3|91307.4|71
1644373900000|2022-02-09 02:31:40|91393.3|91310.5|91395.3|91312.7|91396.2|91313.7|91381|91306.2|66
1644373910000|2022-02-09 02:31:50|91395.2|91312.6|91390.6|91313.6|91395.2|91315.5|91383.1|91307.8|43
1644373920000|2022-02-09 02:32:00|91392.7|91312.5|91390.4|91312|91395.7|91314.5|91381|91307.2|63
1644373930000|2022-02-09 02:32:10|91390.5|91312.2|91387.5|91316.5|91395.7|91321.3|91369.3|91307.3|76
1644373940000|2022-02-09 02:32:20|91390.4|91314.6|91392.7|91316.9|91395.5|91318|91383.3|91304.6|56
1644373950000|2022-02-09 02:32:30|91392.5|91314.1|91375.1|91325.1|91399.2|91325.1|91375.1|91309.6|69
1644373960000|2022-02-09 02:32:40|91387|91316.5|91391.8|91313.7|91400|91327.8|91377.8|91308.2|67
1644373970000|2022-02-09 02:32:50|91391.2|91313.3|91387.9|91313.6|91399.3|91328.2|91375|91308.6|66
1644373980000|2022-02-09 02:33:00|91387.3|91313.1|91395|91315.1|91395.9|91317.3|91385|91308.9|70
1644373990000|2022-02-09 02:33:10|91395.5|91314.8|91390.1|91313.9|91397.8|91316.4|91385.9|91306.1|60
1644374000000|2022-02-09 02:33:20|91390|91315|91387.7|91308.4|91398.9|91320.3|91387.7|91308.4|61
1644374010000|2022-02-09 02:33:30|91392.2|91312.4|91394.1|91313.1|91394.7|91317.4|91389.3|91312.1|53
1644374020000|2022-02-09 02:33:40|91394.8|91313.9|91393.9|91315.6|91395.8|91316.3|91388.4|91311.4|52
1644374030000|2022-02-09 02:33:50|91394.7|91315.5|91393.3|91317.1|91399.6|91319.4|91390.6|91309.1|50
1644374040000|2022-02-09 02:34:00|91391.2|91317.3|91392.2|91315.6|91398|91318.6|91384.6|91310.3|65
1644374050000|2022-02-09 02:34:10|91393.7|91315.7|91394.1|91310|91398.5|91316.5|91386.6|91309|67
1644374060000|2022-02-09 02:34:20|91393.5|91311.2|91404.3|91319.7|91404.8|91321.4|91385.4|91306.5|65
1644374070000|2022-02-09 02:34:30|91403|91320.6|91400.9|91314.9|91406.5|91321.1|91397.4|91311.6|24
1644374080000|2022-02-09 02:34:40|91400.6|91320.7|91397.7|91315.6|91403.4|91320.7|91391.4|91314.3|40
1644374090000|2022-02-09 02:34:50|91398.8|91316.8|91401.2|91312.9|91403.2|91319.6|91388.1|91306.1|60
1644374100000|2022-02-09 02:35:00|91399.4|91313.5|91402.7|91320.3|91404.4|91321.3|91392.1|91307.8|63
1644374110000|2022-02-09 02:35:10|91402.5|91320|91403.5|91318.6|91408.9|91320|91393.4|91306.8|58
1644374120000|2022-02-09 02:35:20|91403.4|91311.6|91401.6|91314.7|91403.6|91318.3|91394.1|91309.8|58
1644374130000|2022-02-09 02:35:30|91401.5|91314.6|91404.1|91315.4|91407.3|91318.7|91395|91308.4|59
1644374140000|2022-02-09 02:35:40|91407|91314.9|91400.3|91318.5|91411.3|91320.9|91394.4|91307.3|56
1644374150000|2022-02-09 02:35:50|91401|91319|91395.8|91309.9|91404|91319|91392.2|91309|65
1644374160000|2022-02-09 02:36:00|91395.3|91310.3|91390.4|91308.1|91398.2|91314.2|91390.3|91308|57
1644374170000|2022-02-09 02:36:10|91390.3|91308|91389.3|91307.7|91396.4|91313.1|91388.1|91305.9|63
1644374180000|2022-02-09 02:36:20|91390.7|91308.7|91399.9|91314.1|91403.9|91321.4|91386.6|91305.8|54
1644374190000|2022-02-09 02:36:30|91401.7|91312.2|91388|91314.3|91401.7|91315.9|91385.9|91307.5|53
1644374200000|2022-02-09 02:36:40|91388.3|91314.9|91393.1|91314.1|91397.9|91324.4|91374.1|91309.3|69
1644374210000|2022-02-09 02:36:50|91387.8|91312.4|91393.2|91312.6|91398.3|91328.6|91375.2|91305.2|65
1644374220000|2022-02-09 02:37:00|91391.2|91312.4|91389|91312.3|91396|91316.9|91381.9|91307|63
1644374230000|2022-02-09 02:37:10|91391.4|91314.2|91390|91312.2|91397|91315.1|91383.3|91307.9|66
1644374240000|2022-02-09 02:37:20|91389.7|91313.7|91387.7|91308.3|91395.9|91314.6|91381|91304.6|70
1644374250000|2022-02-09 02:37:30|91388.3|91310|91389.3|91306.2|91394.6|91310.6|91381.1|91303.6|57
1644374260000|2022-02-09 02:37:40|91382.6|91305.2|91399.4|91307.1|91399.9|91312.3|91379.3|91303.9|69
1644374270000|2022-02-09 02:37:50|91399|91306.7|91387.3|91306.3|91406|91314|91386.1|91304|51
1644374280000|2022-02-09 02:38:00|91388.5|91307|91386.8|91304.4|91388.7|91307|91379|91302.2|48
1644374290000|2022-02-09 02:38:10|91388|91304.8|91390.7|91314.5|91394.9|91315.9|91377.8|91303.7|59
1644374300000|2022-02-09 02:38:20|91390.5|91315.1|91386|91309.6|91394.6|91316.7|91380.6|91306.2|74
1644374310000|2022-02-09 02:38:30|91385.5|91310.7|91391.1|91313.6|91395|91313.6|91380.6|91306.1|69
1644374320000|2022-02-09 02:38:40|91393.9|91316|91388.6|91314.6|91400.8|91316.8|91384.8|91308.3|57
1644374330000|2022-02-09 02:38:50|91387.4|91315.7|91389.9|91313.7|91397|91317.8|91381|91303.6|71
1644374340000|2022-02-09 02:39:00|91389.5|91314|91392.7|91315.5|91395.3|91318.8|91384.3|91307|65
1644374350000|2022-02-09 02:39:10|91392.3|91315.4|91384.2|91312.3|91395.6|91322.6|91370.6|91304.9|62
1644374360000|2022-02-09 02:39:20|91386.5|91312.9|91389|91315.8|91396.7|91326.2|91373|91311.6|51
1644374370000|2022-02-09 02:39:30|91391.2|91315.6|91389.1|91317.4|91395|91324.8|91374.2|91310.4|59
1644374380000|2022-02-09 02:39:40|91392|91315.8|91392.6|91310.2|91394|91326.3|91375.4|91310.1|53
1644374390000|2022-02-09 02:39:50|91398|91311.3|91386.3|91307.9|91404.4|91326.4|91372.6|91305|74
1644374400000|2022-02-09 02:40:00|91387.8|91307.8|91386.5|91310.5|91393.2|91313|91379.8|91305.3|70
1644374410000|2022-02-09 02:40:10|91386.8|91311|91388.9|91309.3|91395.6|91313|91384.6|91305.7|56
1644374420000|2022-02-09 02:40:20|91382.8|91306.5|91385.6|91307.8|91392.9|91314.9|91381.1|91302.6|68
1644374430000|2022-02-09 02:40:30|91384.9|91308.9|91388.9|91315.1|91394|91315.8|91382.7|91300.9|70
1644374440000|2022-02-09 02:40:40|91389.2|91315.5|91395.4|91310.6|91407.6|91322.7|91383.4|91308.3|63
1644374450000|2022-02-09 02:40:50|91392.5|91312.5|91392|91317|91401.4|91318.7|91387.9|91311.5|62
1644374460000|2022-02-09 02:41:00|91391.8|91315.9|91393.1|91314|91395.3|91317|91384.2|91306.9|66
1644374470000|2022-02-09 02:41:10|91392.7|91313.8|91382|91310.3|91394.7|91315.3|91382|91308.9|54
1644374480000|2022-02-09 02:41:20|91383.4|91309.9|91391.5|91314.4|91396.5|91324.2|91371.4|91307.3|61
1644374490000|2022-02-09 02:41:30|91394.9|91314.8|91390.9|91315|91395.3|91325.3|91375.3|91305.2|62
1644374500000|2022-02-09 02:41:40|91390.5|91314.4|91390.3|91311.5|91393.4|91315.5|91384.6|91311.2|63
1644374510000|2022-02-09 02:41:50|91391.7|91313.1|91388.8|91309.9|91394.6|91316.6|91384|91308.4|65
1644374520000|2022-02-09 02:42:00|91389.5|91310|91391.3|91311.3|91394.2|91314.9|91384.9|91309.1|56
1644374530000|2022-02-09 02:42:10|91393.6|91311.2|91391.4|91314.2|91394.4|91316.3|91381.5|91308.2|64
1644374540000|2022-02-09 02:42:20|91391|91314.1|91383.2|91308.5|91392.3|91316|91381.1|91308.5|63
1644374550000|2022-02-09 02:42:30|91382.2|91311.7|91389.3|91311.8|91391.1|91322.6|91371.1|91308.7|58
1644374560000|2022-02-09 02:42:40|91388.5|91311.7|91385.2|91311.7|91393.1|91312.4|91378.3|91305.5|51
1644374570000|2022-02-09 02:42:50|91384.6|91312|91380|91309.3|91392.7|91312.9|91379.9|91307.8|59
1644374580000|2022-02-09 02:43:00|91380.5|91309.7|91391.4|91316.6|91395.8|91320.3|91380.5|91308.6|69
1644374590000|2022-02-09 02:43:10|91391.2|91316.7|91392|91317.8|91396.8|91318|91383.8|91308.6|67
1644374600000|2022-02-09 02:43:20|91393.3|91319|91393.3|91313|91394|91320|91387.3|91310.2|63
1644374610000|2022-02-09 02:43:30|91392.7|91313.2|91388.3|91315.4|91395|91324.3|91374.3|91306.8|77
1644374620000|2022-02-09 02:43:40|91388.9|91315.5|91387.8|91308.5|91391|91320.3|91367.3|91305.5|66
1644374630000|2022-02-09 02:43:50|91392.9|91308.4|91388.6|91310.3|91392.9|91319.8|91369.5|91300.6|70
1644374640000|2022-02-09 02:44:00|91391.2|91311.9|91384.3|91306.9|91393.1|91322.9|91370.3|91305.9|66
1644374650000|2022-02-09 02:44:10|91382|91306.8|91389.7|91308.3|91394.1|91312.5|91380.8|91306|69
1644374660000|2022-02-09 02:44:20|91389.5|91308.5|91385.4|91310.3|91393|91326.6|91376.6|91306.6|61
1644374670000|2022-02-09 02:44:30|91387.7|91308|91389.2|91308.3|91391.3|91310.9|91381.2|91307.1|62
1644374680000|2022-02-09 02:44:40|91388.8|91308.4|91380|91306.8|91389.9|91320.7|91367|91306.7|48
1644374690000|2022-02-09 02:44:50|91380.1|91307.1|91371.2|91321.2|91387.9|91323.6|91369.1|91307|55
1644374700000|2022-02-09 02:45:00|91369.8|91319.8|91370|91320|91389.6|91320.5|91369.3|91304.5|54
1644374710000|2022-02-09 02:45:10|91369.2|91319.2|91382.2|91308|91389.7|91320.4|91367|91307.1|47
1644374720000|2022-02-09 02:45:20|91382.1|91307.9|91368.5|91318.5|91390.2|91324.6|91368|91307.9|58
1644374730000|2022-02-09 02:45:30|91369.1|91319.1|91371.4|91321.4|91390.6|91321.4|91367.1|91306.8|57
1644374740000|2022-02-09 02:45:40|91371.9|91321.9|91369.9|91319.9|91393.2|91323.9|91368.1|91304.7|55
1644374750000|2022-02-09 02:45:50|91379.9|91307.7|91369.1|91319.1|91386.2|91322.6|91368.7|91307.6|37
1644374760000|2022-02-09 02:46:00|91369.2|91319.2|91382.7|91307.5|91393.6|91320.6|91369.1|91305.9|52
1644374770000|2022-02-09 02:46:10|91382.1|91307.6|91386.4|91309.4|91398.3|91319.8|91369.3|91305.5|57
1644374780000|2022-02-09 02:46:20|91385.5|91311.7|91385.4|91311.1|91391.1|91322.7|91369.7|91308.7|50
1644374790000|2022-02-09 02:46:30|91382.9|91311.8|91387.7|91313.2|91395.2|91321.1|91370.4|91308.7|69
1644374800000|2022-02-09 02:46:40|91389.2|91314|91384.7|91305.9|91393.6|91315|91384.6|91305.9|65
1644374810000|2022-02-09 02:46:50|91385.6|91307.3|91383.7|91310|91386.5|91320.9|91367.2|91306.6|46
1644374820000|2022-02-09 02:47:00|91382.5|91309.1|91390.1|91310.7|91397.7|91320.8|91369.4|91305.4|65
1644374830000|2022-02-09 02:47:10|91390.7|91308.7|91384.1|91309|91393.8|91315.6|91383.2|91307.6|67
1644374840000|2022-02-09 02:47:20|91396.4|91303.2|91391.1|91313.9|91397.7|91315.1|91383.8|91303.2|65
1644374850000|2022-02-09 02:47:30|91391|91313.8|91384.4|91309.1|91392.1|91321.7|91369.2|91301.7|65
1644374860000|2022-02-09 02:47:40|91384.7|91309.3|91382.8|91312|91392.6|91322.7|91372.6|91305.3|59
1644374870000|2022-02-09 02:47:50|91383.8|91311.9|91388.7|91310.2|91394.3|91326.2|91371.1|91305.9|67
1644374880000|2022-02-09 02:48:00|91389.7|91311.4|91392.4|91317|91394.8|91324.5|91374.5|91309.5|63
1644374890000|2022-02-09 02:48:10|91392.9|91316.5|91385.4|91310.2|91395.5|91317.6|91384|91308.4|67
1644374900000|2022-02-09 02:48:20|91392.4|91315.7|91388|91305.7|91393.3|91322.4|91370.6|91305.7|58
1644374910000|2022-02-09 02:48:30|91385.5|91305.8|91387.9|91311.7|91392.9|91315.8|91384.5|91305.8|70
1644374920000|2022-02-09 02:48:40|91387.8|91312.4|91389.4|91312.4|91392.6|91315.1|91380.9|91302.2|62
1644374930000|2022-02-09 02:48:50|91389.9|91314.3|91388.1|91308.2|91392.5|91323.9|91372.4|91305.6|69
1644374940000|2022-02-09 02:49:00|91385.6|91308.4|91372.8|91286.1|91393|91316.8|91366.8|91281.7|67
1644374950000|2022-02-09 02:49:10|91373.7|91290.2|91365.3|91281.9|91374.6|91290.9|91364.7|91275.3|31
1644374960000|2022-02-09 02:49:20|91365.6|91281.6|91359.1|91281.7|91369.8|91296.5|91346.5|91279.6|41
1644374970000|2022-02-09 02:49:30|91358.7|91281.4|91362.5|91286.6|91365.1|91286.7|91357.7|91279.4|49
1644374980000|2022-02-09 02:49:40|91363.4|91285.3|91364.5|91281.9|91365.8|91286.7|91361.8|91281.3|19
1644374990000|2022-02-09 02:49:50|91363.6|91281.6|91364.9|91281.7|91365.5|91288|91360.2|91281.3|24
1644375000000|2022-02-09 02:50:00|91365.5|91281.8|91366.9|91281.2|91368.5|91287.4|91363.7|91278.7|22
1644375010000|2022-02-09 02:50:10|91366.2|91283.1|91361.7|91281.8|91366.5|91288.2|91358.3|91281.8|20
1644375020000|2022-02-09 02:50:20|91362.5|91282.3|91360|91286.3|91364.9|91286.3|91360|91279.5|22
1644375030000|2022-02-09 02:50:30|91359.8|91286.2|91359.7|91280.5|91363.8|91288.5|91358.9|91280.5|16
1644375040000|2022-02-09 02:50:40|91359.8|91281.5|91368|91280.1|91368.1|91283.2|91359.7|91278.2|40
1644375050000|2022-02-09 02:50:50|91366.5|91281.5|91373.3|91284.1|91373.3|91285.9|91363.2|91280.6|17
1644375060000|2022-02-09 02:51:00|91373.1|91284.5|91360.7|91284.7|91373.1|91286.6|91360.2|91278.8|27
1644375070000|2022-02-09 02:51:10|91359.7|91284.9|91364.5|91280.9|91367.2|91287.4|91359.7|91277.2|31
1644375080000|2022-02-09 02:51:20|91365|91281.2|91361|91281.6|91365.7|91288.8|91360.3|91279.6|41
1644375090000|2022-02-09 02:51:30|91360.6|91281.7|91371.1|91286.8|91371.2|91287|91360.6|91280.4|49
1644375100000|2022-02-09 02:51:40|91370.9|91286.6|91361|91285.6|91370.9|91287.3|91359.9|91281|38
1644375110000|2022-02-09 02:51:50|91360|91286|91358.9|91287.2|91363|91287.2|91358.5|91279.3|27
1644375120000|2022-02-09 02:52:00|91359|91287.3|91361.3|91285.1|91364|91287.7|91359|91281.7|24
1644375130000|2022-02-09 02:52:10|91368|91285.8|91371.6|91272.2|91372.9|91291.1|91360.8|91271|49
1644375140000|2022-02-09 02:52:20|91371.4|91275.9|91371.2|91280.4|91375.5|91284.8|91362.8|91274.4|35
1644375150000|2022-02-09 02:52:30|91371|91281.8|91389.4|91300.1|91393.6|91300.1|91367.4|91281.4|40
1644375160000|2022-02-09 02:52:40|91387.5|91304.7|91395.6|91299.6|91408.1|91315.6|91384|91274.7|80
1644375170000|2022-02-09 02:52:50|91394.4|91296.7|91390.8|91291.5|91406.1|91314.3|91384.7|91284|79
1644375180000|2022-02-09 02:53:00|91388.1|91286.2|91373.5|91280.6|91391.4|91289.9|91371.3|91274.9|69
1644375190000|2022-02-09 02:53:10|91371.4|91280.4|91375.6|91282.1|91376.6|91283.4|91371.2|91271.8|56
1644375200000|2022-02-09 02:53:20|91374.7|91281.9|91373.3|91283|91375.1|91284.7|91367.9|91279.4|33
1644375210000|2022-02-09 02:53:30|91373.1|91282.5|91370.8|91278.4|91373.9|91284.6|91367.3|91275.1|34
1644375220000|2022-02-09 02:53:40|91370.9|91277.7|91374.2|91284.3|91374.5|91284.3|91369.1|91277.7|28
1644375230000|2022-02-09 02:53:50|91371.9|91284.1|91366.3|91277.4|91374.2|91284.8|91365.6|91274.4|26
1644375240000|2022-02-09 02:54:00|91366.1|91277.2|91369.3|91274.3|91369.5|91281.4|91359.6|91270.8|32
1644375250000|2022-02-09 02:54:10|91369.7|91278|91368.9|91276.3|91370.5|91284.6|91364.6|91276.3|31
1644375260000|2022-02-09 02:54:20|91367.5|91278.9|91363.4|91276.3|91367.6|91282.8|91360.9|91276.3|27
1644375270000|2022-02-09 02:54:30|91364.7|91277|91361.6|91279|91365.2|91282.9|91361.4|91277|32
1644375280000|2022-02-09 02:54:40|91361.7|91279.1|91365|91279.2|91367.1|91286.1|91357.7|91266.3|41
1644375290000|2022-02-09 02:54:50|91369.5|91279.1|91366.4|91271.7|91379.9|91287.5|91362.3|91271.5|42
1644375300000|2022-02-09 02:55:00|91365.6|91273.1|91366.8|91275.5|91371.5|91278.7|91365.6|91273.1|32
1644375310000|2022-02-09 02:55:10|91367.6|91275.2|91357|91273|91368.9|91275.2|91357|91267.1|41
1644375320000|2022-02-09 02:55:20|91357.1|91272.9|91356.6|91271.6|91358.9|91274.2|91355.1|91267.6|33
1644375330000|2022-02-09 02:55:30|91356.3|91270.7|91353.9|91268.7|91359.3|91271.9|91351.7|91266.2|33
1644375340000|2022-02-09 02:55:40|91354.7|91268.4|91358.3|91274.5|91360.2|91275|91352.6|91268.2|36
1644375350000|2022-02-09 02:55:50|91358.1|91274|91358.5|91273.8|91360.1|91274.9|91356.2|91268.5|27
1644375360000|2022-02-09 02:56:00|91357.6|91273.1|91356|91275.6|91358.1|91276.1|91351.3|91269|30
1644375370000|2022-02-09 02:56:10|91354.9|91275.3|91357.8|91278.4|91358.9|91278.4|91354.9|91270.9|33
1644375380000|2022-02-09 02:56:20|91357.6|91278.2|91359.7|91273.9|91364.6|91286.5|91356.8|91272.3|44
1644375390000|2022-02-09 02:56:30|91360.8|91273.4|91359.3|91272.7|91361.4|91276.5|91359.2|91272.3|34
1644375400000|2022-02-09 02:56:40|91355.6|91271.9|91353.7|91270.3|91358.4|91275.3|91352.4|91267.8|36
1644375410000|2022-02-09 02:56:50|91355|91269.8|91356.5|91270.9|91358.2|91277.6|91349.3|91268|32
1644375420000|2022-02-09 02:57:00|91356|91272.1|91362.1|91283.1|91365.3|91283.5|91356|91271.4|50
1644375430000|2022-02-09 02:57:10|91362|91283|91364.7|91274|91366.5|91283.7|91361.3|91270.5|25
1644375440000|2022-02-09 02:57:20|91364.8|91274.4|91359.6|91270.6|91364.8|91278.2|91357.9|91267.6|42
1644375450000|2022-02-09 02:57:30|91359.4|91269.9|91363.2|91273.7|91363.2|91277.2|91359.4|91269.9|39
1644375460000|2022-02-09 02:57:40|91360.5|91272.7|91361.4|91274.9|91363.2|91279.1|91360.2|91272.4|34
1644375470000|2022-02-09 02:57:50|91361.9|91275.9|91366|91276.6|91366.1|91283.7|91361.8|91275.6|35
1644375480000|2022-02-09 02:58:00|91356.8|91270.8|91366.3|91277.4|91367.5|91287.6|91355.8|91270.8|35
1644375490000|2022-02-09 02:58:10|91366.6|91278.1|91365.2|91280.8|91368.4|91281.3|91363.8|91273.3|28
1644375500000|2022-02-09 02:58:20|91358.5|91275.9|91361.9|91272.7|91362.5|91280.5|91358.5|91272.7|33
1644375510000|2022-02-09 02:58:30|91360.6|91274.7|91364.1|91281.3|91364.5|91281.4|91358.4|91274.3|36
1644375520000|2022-02-09 02:58:40|91364.2|91277.5|91366|91276.8|91366.6|91284.7|91363.7|91276.7|38
1644375530000|2022-02-09 02:58:50|91365.8|91276.7|91361.9|91277.5|91365.8|91284.7|91358.5|91274.2|38
1644375540000|2022-02-09 02:59:00|91362.8|91277.4|91362.4|91275.9|91366.3|91284.5|91360.9|91272.2|28
1644375550000|2022-02-09 02:59:10|91359.3|91277.3|91356.8|91273.5|91359.8|91280.9|91352|91269.7|48
1644375560000|2022-02-09 02:59:20|91352.6|91274.4|91354.7|91267.4|91356|91276.2|91347.7|91265.6|41
1644375570000|2022-02-09 02:59:30|91355.2|91269.3|91349.3|91261.8|91355.5|91270.6|91348.7|91259.8|34
1644375580000|2022-02-09 02:59:40|91349.7|91261.9|91352.1|91261.9|91352.4|91265|91348.5|91258|23
1644375590000|2022-02-09 02:59:50|91349.8|91268.1|91347.1|91262.9|91350.6|91269.4|91345|91262.8|39
1644375600000|2022-02-09 03:00:00|91347.2|91263|91357.7|91278.6|91358.7|91279.2|91347.1|91263|46
1644375610000|2022-02-09 03:00:10|91356.6|91277.3|91356|91274.4|91360.1|91279.3|91352|91268|27
1644375620000|2022-02-09 03:00:20|91354.8|91273.1|91357.4|91269.6|91359.2|91275.6|91354.5|91268.4|23
1644375630000|2022-02-09 03:00:30|91354.3|91267.9|91358.7|91269.3|91359.8|91277.7|91352.4|91267.9|36
1644375640000|2022-02-09 03:00:40|91358.8|91269.4|91353.1|91274.5|91362.2|91274.5|91349.8|91268.7|17
1644375650000|2022-02-09 03:00:50|91354.1|91275|91365.3|91278.4|91367.3|91296.3|91346.3|91269.2|30
1644375660000|2022-02-09 03:01:00|91364.6|91282.4|91374.4|91282.9|91374.9|91285.4|91361.6|91277.1|30
1644375670000|2022-02-09 03:01:10|91374.2|91279.3|91372.3|91281.7|91375.1|91282.7|91368.9|91278.8|30
1644375680000|2022-02-09 03:01:20|91371.6|91282.6|91372.1|91278.5|91375.8|91284.5|91371.1|91278.5|34
1644375690000|2022-02-09 03:01:30|91371.8|91279.3|91364.1|91291.7|91376.8|91291.7|91364.1|91276.5|50
1644375700000|2022-02-09 03:01:40|91363.9|91291.9|91365.6|91279|91367.4|91292.2|91362.7|91276.9|33
1644375710000|2022-02-09 03:01:50|91365.3|91281.1|91364.8|91280.3|91367.8|91281.6|91362|91278.9|26
1644375720000|2022-02-09 03:02:00|91364|91280.8|91361.1|91278.9|91364.9|91281.7|91360.1|91276.3|24
1644375730000|2022-02-09 03:02:10|91362.9|91279.8|91363|91269.1|91363.3|91279.8|91358.8|91269.1|31
1644375740000|2022-02-09 03:02:20|91362.8|91271.3|91362.5|91270.5|91363.5|91275.4|91360.2|91269.9|14
1644375750000|2022-02-09 03:02:30|91362.1|91269.3|91370.1|91272.2|91370.3|91272.5|91357.6|91268.9|14
1644375760000|2022-02-09 03:02:40|91368.1|91272.3|91354.1|91269.9|91368.1|91279.2|91352.1|91260.3|34
1644375770000|2022-02-09 03:02:50|91353|91270.4|91357.6|91271.9|91359.3|91274.3|91351.7|91265.3|28
1644375780000|2022-02-09 03:03:00|91357.7|91272.6|91356.8|91266.8|91359.5|91273.4|91355.6|91264.1|32
1644375790000|2022-02-09 03:03:10|91356.6|91273.5|91353|91262.7|91357.1|91273.5|91348.4|91262.7|21
1644375800000|2022-02-09 03:03:20|91354.7|91261.6|91356|91266.3|91359|91272.5|91352.8|91261.6|26
1644375810000|2022-02-09 03:03:30|91355.3|91268|91354.2|91265.9|91355.3|91269.7|91347.6|91263.2|23
1644375820000|2022-02-09 03:03:40|91354.1|91265.3|91353.4|91270.3|91356.3|91271.4|91351.5|91261.5|23
1644375830000|2022-02-09 03:03:50|91353.2|91271.4|91353|91269.7|91354.2|91275.7|91349|91265.8|27
1644375840000|2022-02-09 03:04:00|91354|91270.9|91355.8|91271.6|91358.2|91271.7|91349.5|91261.5|30
1644375850000|2022-02-09 03:04:10|91355.7|91271.7|91360.6|91269.9|91361.8|91281.3|91355.1|91265|20
1644375860000|2022-02-09 03:04:20|91360.8|91270.1|91355.1|91266.9|91363|91281.4|91354.4|91266.8|32
1644375870000|2022-02-09 03:04:30|91356.5|91268.6|91362.3|91275|91362.3|91275.1|91355.7|91268.6|24
1644375880000|2022-02-09 03:04:40|91361.9|91274.1|91354.5|91260.6|91364.8|91277.1|91353.9|91260.6|17
1644375890000|2022-02-09 03:04:50|91358.9|91262.2|91355.4|91268.6|91358.9|91273.3|91352.1|91262.2|18
1644375900000|2022-02-09 03:05:00|91355.6|91269.3|91365.5|91272.6|91365.5|91280.7|91355.6|91269.3|34
1644375910000|2022-02-09 03:05:10|91365.1|91275|91362.5|91272|91366.7|91281|91355.5|91272|31
1644375920000|2022-02-09 03:05:20|91362|91273.6|91361.8|91274|91363.6|91278.1|91358.3|91272.9|24
1644375930000|2022-02-09 03:05:30|91361.7|91273.9|91364.1|91274.6|91364.3|91277.9|91359.9|91273.1|24
1644375940000|2022-02-09 03:05:40|91364.3|91273.7|91361.8|91274.5|91366.6|91279.7|91357.6|91273|20
1644375950000|2022-02-09 03:05:50|91360.8|91281.4|91364.4|91275.8|91366.3|91283|91360.4|91275.8|18
1644375960000|2022-02-09 03:06:00|91355.3|91282.8|91357.8|91280.1|91367.8|91284.6|91355.3|91265.1|25
1644375970000|2022-02-09 03:06:10|91358.1|91279.7|91354.5|91277.9|91360.9|91281.8|91353.8|91273.5|25
1644375980000|2022-02-09 03:06:20|91354.7|91278.1|91354.4|91278.7|91358.8|91278.7|91354.2|91271.4|27
1644375990000|2022-02-09 03:06:30|91353.5|91278.4|91356.1|91277.6|91358.3|91279.3|91353.5|91274.1|27
1644376000000|2022-02-09 03:06:40|91355.5|91275.8|91353.4|91282.8|91363.5|91292.1|91340.6|91271.5|20
1644376010000|2022-02-09 03:06:50|91354.5|91282.9|91355.3|91279.6|91359.9|91282.9|91351.1|91271.3|24
1644376020000|2022-02-09 03:07:00|91354.4|91279.7|91356.8|91273.6|91361.2|91281.2|91353.9|91266.3|42
1644376030000|2022-02-09 03:07:10|91357.6|91273.7|91355.3|91274|91359.6|91279.2|91355.3|91269.9|11
1644376040000|2022-02-09 03:07:20|91358.6|91273|91358.5|91271.4|91361.4|91277.4|91355.2|91270.4|15
1644376050000|2022-02-09 03:07:30|91358.2|91271.5|91361.7|91280.2|91361.7|91282.4|91353.5|91266.7|17
1644376060000|2022-02-09 03:07:40|91360.5|91280.9|91352.1|91273|91365.6|91280.9|91352.1|91263.9|11
1644376070000|2022-02-09 03:07:50|91350.3|91277.2|91357.4|91276|91357.6|91280.2|91349.5|91270.7|29
1644376080000|2022-02-09 03:08:00|91356|91276.6|91353.4|91274.1|91364.7|91278|91350.8|91263.7|35
1644376090000|2022-02-09 03:08:10|91352.5|91274.6|91351.1|91272.3|91355.8|91274.6|91350.5|91268.9|28
1644376100000|2022-02-09 03:08:20|91350.7|91272.5|91348.4|91270|91354.9|91272.7|91346.2|91264.4|36
1644376110000|2022-02-09 03:08:30|91349.1|91268.7|91349|91269.7|91352.5|91269.8|91344.5|91264.8|28
1644376120000|2022-02-09 03:08:40|91349.1|91269.8|91349.6|91270.8|91352|91271.8|91346|91265.6|32
1644376130000|2022-02-09 03:08:50|91348.5|91271|91356.7|91268.6|91356.7|91272.4|91346.2|91268.6|23
1644376140000|2022-02-09 03:09:00|91354.2|91270.3|91351.6|91258|91356.8|91271.2|91349.8|91257.9|27
1644376150000|2022-02-09 03:09:10|91351.5|91257.4|91349|91257.6|91353.1|91264.7|91344.3|91253.3|27
1644376160000|2022-02-09 03:09:20|91348.6|91262.2|91348.3|91258.1|91348.6|91262.2|91338.8|91252.7|23
1644376170000|2022-02-09 03:09:30|91348.4|91258.6|91347.8|91254.2|91348.4|91261.1|91345.8|91254.2|13
1644376180000|2022-02-09 03:09:40|91347.6|91252|91352.4|91261.9|91359.6|91263.2|91346.7|91252|36
1644376190000|2022-02-09 03:09:50|91354.9|91259.6|91361.2|91260.7|91361.4|91263.9|91349|91256.8|40
1644376200000|2022-02-09 03:10:00|91362.8|91260.8|91354.9|91265.2|91362.8|91267.5|91353.1|91256.9|43
1644376210000|2022-02-09 03:10:10|91359.5|91260.1|91355.3|91259.4|91359.6|91265.1|91350.3|91254.7|23
1644376220000|2022-02-09 03:10:20|91353.1|91258.2|91358.8|91257.5|91358.8|91261.4|91350.6|91253.2|25
1644376230000|2022-02-09 03:10:30|91355.6|91255.6|91345.4|91265|91358.1|91266.3|91342.5|91255.6|27
1644376240000|2022-02-09 03:10:40|91344.3|91264.7|91356.2|91264.5|91363.1|91267.8|91343.1|91258.5|32
1644376250000|2022-02-09 03:10:50|91356.8|91262.2|91359.4|91268.6|91362.5|91271.9|91350.3|91262.2|36
1644376260000|2022-02-09 03:11:00|91353|91265.8|91358.1|91267.4|91365.4|91270.1|91353|91262.2|30
1644376270000|2022-02-09 03:11:10|91364.5|91268.7|91365.5|91263.2|91368.3|91271|91359|91257.6|20
1644376280000|2022-02-09 03:11:20|91363.8|91263.7|91355|91265.6|91364.4|91268.1|91354|91260.7|20
1644376290000|2022-02-09 03:11:30|91354.7|91262.7|91351.1|91270|91356.7|91270.7|91342.9|91259.9|23
1644376300000|2022-02-09 03:11:40|91353|91268.7|91342.3|91262.2|91358.3|91269.7|91340.7|91254.8|24
1644376310000|2022-02-09 03:11:50|91351|91267.8|91347.4|91265.5|91357.3|91269.9|91344.6|91248.9|17
1644376320000|2022-02-09 03:12:00|91346.4|91260|91355.8|91265.1|91355.8|91268.1|91346.4|91257.8|24
1644376330000|2022-02-09 03:12:10|91354.8|91266.3|91367.8|91268.3|91369.7|91272.3|91351.8|91261.4|41
1644376340000|2022-02-09 03:12:20|91368|91268|91370.6|91269.2|91371.5|91273.5|91361.3|91264.8|39
1644376350000|2022-02-09 03:12:30|91371.1|91269.1|91365.8|91273.3|91373.7|91274.9|91364.3|91263.7|30
1644376360000|2022-02-09 03:12:40|91372|91267.9|91372.3|91275.3|91381.8|91283.8|91368.2|91264.8|53
1644376370000|2022-02-09 03:12:50|91372.1|91275.2|91373.5|91279.9|91382.4|91282.7|91372.1|91268|38
1644376380000|2022-02-09 03:13:00|91373.4|91279.8|91369.2|91272.7|91373.6|91280.1|91366.1|91265.5|30
1644376390000|2022-02-09 03:13:10|91376.2|91277.8|91372.1|91279.2|91376.2|91283.6|91368.8|91271.1|27
1644376400000|2022-02-09 03:13:20|91372.4|91272.4|91371.2|91275.1|91372.4|91275.1|91365.2|91269.4|25
1644376410000|2022-02-09 03:13:30|91367.7|91284|91364.9|91282.6|91367.7|91284.9|91354.3|91268.8|33
1644376420000|2022-02-09 03:13:40|91365.5|91285|91385.9|91291.9|91386.1|91291.9|91362.9|91276.6|37
1644376430000|2022-02-09 03:13:50|91379.9|91293.2|91382.5|91280|91387.4|91294|91374.7|91280|15
1644376440000|2022-02-09 03:14:00|91380.9|91283.7|91377.8|91283.6|91384.1|91287.5|91374.2|91280|15
1644376450000|2022-02-09 03:14:10|91377.7|91283|91372|91284.5|91378.3|91290.1|91366.3|91279.5|16
1644376460000|2022-02-09 03:14:20|91371.2|91287.9|91375.8|91283|91377.1|91292|91370|91283|24
1644376470000|2022-02-09 03:14:30|91377.1|91282.2|91372.7|91271.2|91377.1|91289.8|91362.6|91271.2|17
1644376480000|2022-02-09 03:14:40|91373.8|91275.5|91374.6|91278.7|91374.6|91285|91369.1|91275.5|13
1644376490000|2022-02-09 03:14:50|91376.7|91279.7|91379.3|91287.1|91379.7|91287.3|91372.2|91279.7|23
1644376500000|2022-02-09 03:15:00|91378.2|91288.7|91379.5|91289.7|91379.5|91289.7|91374|91284|22
1644376510000|2022-02-09 03:15:10|91376.7|91290.8|91375.3|91283.8|91383.8|91290.8|91375.3|91283.2|17
1644376520000|2022-02-09 03:15:20|91378.7|91282.5|91382.4|91286.1|91382.4|91293.9|91376.4|91282.5|24
1644376530000|2022-02-09 03:15:30|91382|91286.7|91375.5|91286.5|91382.3|91291.9|91375.1|91282.2|20
1644376540000|2022-02-09 03:15:40|91377.4|91286.7|91370.4|91287.2|91377.4|91291.7|91368.7|91283|18
1644376550000|2022-02-09 03:15:50|91370.8|91288.7|91372|91286.8|91372.8|91291.7|91367.4|91285.2|25
1644376560000|2022-02-09 03:16:00|91371.6|91289.2|91380|91292.6|91391.2|91299.2|91371.1|91285.8|53
1644376570000|2022-02-09 03:16:10|91384.7|91288.4|91378.1|91293|91393.1|91302.6|91376.5|91288.4|41
1644376580000|2022-02-09 03:16:20|91378.8|91296.2|91378.4|91295.4|91383.4|91297|91377.4|91292.1|24
1644376590000|2022-02-09 03:16:30|91379.2|91294.8|91381|91292.9|91382.1|91295.8|91374.5|91290.1|50
1644376600000|2022-02-09 03:16:40|91380.7|91293.4|91375.4|91298.6|91384.8|91299.3|91373.6|91285.8|50
1644376610000|2022-02-09 03:16:50|91376.4|91295.5|91374.6|91289.6|91381.1|91297.5|91374.4|91286.8|42
1644376620000|2022-02-09 03:17:00|91373.7|91290.1|91376.4|91289.6|91379|91290.9|91373.7|91287.2|30
1644376630000|2022-02-09 03:17:10|91378.3|91290.7|91378.9|91287.6|91381.7|91290.8|91376.7|91284|23
1644376640000|2022-02-09 03:17:20|91378.8|91286.8|91369.6|91290.2|91378.8|91291.9|91367.8|91283.7|28
1644376650000|2022-02-09 03:17:30|91370.2|91291.5|91369|91291.5|91372.9|91294.4|91363.4|91285.9|36
1644376660000|2022-02-09 03:17:40|91367.8|91291.8|91371.6|91288.9|91375.8|91295.4|91366.8|91278.9|25
1644376670000|2022-02-09 03:17:50|91373.3|91286.8|91373.3|91285.3|91374.6|91288.6|91371|91282.5|14
1644376680000|2022-02-09 03:18:00|91375|91284.1|91367.6|91284.7|91375|91287.2|91365.8|91281.1|9
1644376690000|2022-02-09 03:18:10|91367.8|91284.9|91364.3|91289.9|91372.9|91290|91360.2|91284.5|22
1644376700000|2022-02-09 03:18:20|91369|91286.9|91364.9|91280.3|91370.9|91289.5|91364.9|91279.5|20
1644376710000|2022-02-09 03:18:30|91364.3|91281.1|91361.9|91282.3|91366.9|91282.9|91361.5|91272.4|21
1644376720000|2022-02-09 03:18:40|91362.1|91282.6|91362.7|91281.6|91364.3|91282.6|91358.1|91277.3|21
1644376730000|2022-02-09 03:18:50|91364.5|91282.3|91364.8|91281.8|91366.6|91282.6|91364.5|91276.3|11
1644376740000|2022-02-09 03:19:00|91370|91282.1|91363.8|91289.1|91370.3|91289.9|91357.4|91279.6|21
1644376750000|2022-02-09 03:19:10|91363.4|91288.3|91366.9|91292.7|91370|91292.7|91360.6|91281.6|25
1644376760000|2022-02-09 03:19:20|91365.6|91292.5|91366.7|91289.6|91375.4|91293.2|91363.8|91273.2|20
1644376770000|2022-02-09 03:19:30|91368.6|91288.2|91369.1|91288.3|91370.8|91289.7|91367.7|91285.1|26
1644376780000|2022-02-09 03:19:40|91368.8|91287.2|91371.6|91289.7|91371.8|91290.7|91368.8|91282.7|17
1644376790000|2022-02-09 03:19:50|91373.2|91290.4|91367|91288.9|91374.8|91290.4|91363.7|91283|14
1644376800000|2022-02-09 03:20:00|91367.2|91289.2|91371.3|91289.9|91371.5|91294.7|91365.6|91282.9|22
1644376810000|2022-02-09 03:20:10|91371.8|91290.1|91369.4|91283.2|91374.7|91295.2|91361.3|91283.2|26
1644376820000|2022-02-09 03:20:20|91370|91284.7|91373.7|91285.3|91375.7|91288|91368.1|91276.9|14
1644376830000|2022-02-09 03:20:30|91372.1|91286.9|91367.9|91288|91372.6|91289.8|91364|91283.9|22
1644376840000|2022-02-09 03:20:40|91368.2|91288.2|91365.3|91287.2|91368.2|91291.3|91363.5|91286.4|28
1644376850000|2022-02-09 03:20:50|91365.5|91288.6|91371.9|91290.5|91373.4|91294.5|91364.1|91286.6|19
1644376860000|2022-02-09 03:21:00|91361.7|91289.5|91368.1|91290.2|91372.5|91292.3|91361.7|91275.8|11
1644376870000|2022-02-09 03:21:10|91371.5|91286.7|91373.2|91286.7|91378.7|91292.7|91361|91281|27
1644376880000|2022-02-09 03:21:20|91372.7|91283.5|91372.6|91284.7|91376.2|91284.7|91365.5|91274.6|23
1644376890000|2022-02-09 03:21:30|91371|91283.9|91370.1|91282.7|91373.9|91285.7|91367.4|91278.8|19
1644376900000|2022-02-09 03:21:40|91367.3|91282.8|91365.4|91281.4|91369.1|91283.5|91360.6|91279.2|14
1644376910000|2022-02-09 03:21:50|91366.8|91276.6|91364.1|91284.7|91366.8|91285.9|91360.9|91276.1|15
1644376920000|2022-02-09 03:22:00|91363.8|91284.9|91363.3|91275.2|91364.4|91288|91354.5|91275.2|21
1644376930000|2022-02-09 03:22:10|91362|91278.2|91366.1|91281.1|91366.6|91285|91360.6|91275.6|11
1644376940000|2022-02-09 03:22:20|91364.7|91284.1|91365.2|91290.9|91366.3|91290.9|91362.5|91280.7|26
1644376950000|2022-02-09 03:22:30|91365.7|91290.4|91361|91287.3|91366.3|91290.4|91359.9|91279.6|29
1644376960000|2022-02-09 03:22:40|91360.4|91288.1|91359.9|91284.9|91366.6|91288.1|91359.9|91277.7|23
1644376970000|2022-02-09 03:22:50|91359.8|91284.8|91362|91281.6|91363.8|91285|91359|91278.6|23
1644376980000|2022-02-09 03:23:00|91361.4|91282|91364.5|91281.4|91364.5|91286.9|91359.8|91280.7|14
1644376990000|2022-02-09 03:23:10|91364.3|91282.9|91357.8|91284.2|91364.3|91298.7|91347.1|91278|30
1644377000000|2022-02-09 03:23:20|91358.5|91284.6|91359.4|91286.8|91363.2|91286.8|91358.5|91281.8|26
1644377010000|2022-02-09 03:23:30|91359.1|91286.1|91364.4|91284.2|91367|91287.7|91359.1|91279.5|19
1644377020000|2022-02-09 03:23:40|91364.8|91285.6|91362.7|91288.9|91369.5|91302|91348.6|91285.6|48
1644377030000|2022-02-09 03:23:50|91363.6|91288.5|91372.5|91291.4|91373.7|91291.8|91362.6|91284.2|58
1644377040000|2022-02-09 03:24:00|91374.9|91291|91375.1|91290.9|91375.2|91292.1|91370.7|91287.5|27
1644377050000|2022-02-09 03:24:10|91373.3|91291.3|91375.2|91287.7|91375.2|91293|91371.4|91286.7|24
1644377060000|2022-02-09 03:24:20|91375|91287.3|91366.8|91285.4|91376|91294.3|91365.6|91285.4|26
1644377070000|2022-02-09 03:24:30|91367.5|91285.2|91370.3|91288.8|91371.8|91294.7|91367.5|91285.2|17
1644377080000|2022-02-09 03:24:40|91369.8|91294.6|91366.4|91292.9|91371.4|91294.7|91363.5|91289.8|19
1644377090000|2022-02-09 03:24:50|91367|91292|91367.7|91293.8|91368.6|91294.5|91366.6|91291.2|26
1644377100000|2022-02-09 03:25:00|91367.2|91292.8|91371.1|91295.8|91371.1|91295.8|91367.2|91286.6|10
1644377110000|2022-02-09 03:25:10|91372|91295.3|91366.4|91286.7|91373.4|91295.7|91359.7|91286.7|18
1644377120000|2022-02-09 03:25:20|91369.7|91285.3|91366.9|91285.3|91370.1|91285.6|91363.5|91284.5|7
1644377130000|2022-02-09 03:25:30|91365.7|91285.6|91367.5|91293.3|91372.7|91303.6|91352.9|91284.3|17
1644377140000|2022-02-09 03:25:40|91368.5|91292.7|91370.4|91287.8|91371.4|91297.8|91366.1|91287.8|25
1644377150000|2022-02-09 03:25:50|91368.6|91288.1|91366.6|91291.8|91371.8|91292.7|91365.6|91286.6|24
1644377160000|2022-02-09 03:26:00|91366.7|91291.9|91372.1|91296.3|91372.2|91299.3|91366.3|91291.4|30
1644377170000|2022-02-09 03:26:10|91372.2|91296.6|91373.6|91293.7|91374.1|91297.5|91372|91293.7|7
1644377180000|2022-02-09 03:26:20|91374.1|91295|91369.8|91291.1|91374.1|91298.3|91357.7|91283.9|19
1644377190000|2022-02-09 03:26:30|91368.7|91290.8|91384.2|91302.3|91387.2|91304|91368|91290.8|28
1644377200000|2022-02-09 03:26:40|91383.4|91301.7|91382|91296.8|91391.6|91304.4|91380.6|91296.2|39
1644377210000|2022-02-09 03:26:50|91383.2|91298.6|91381.2|91297.1|91384.4|91299.9|91378.9|91294.9|22
1644377220000|2022-02-09 03:27:00|91381.6|91296.1|91377.9|91290.6|91384.3|91296.1|91374.9|91290.3|44
1644377230000|2022-02-09 03:27:10|91375.5|91291|91375|91292.4|91380.6|91293.6|91369.2|91287.4|14
1644377240000|2022-02-09 03:27:20|91371.8|91289.2|91370.9|91284.2|91372.9|91289.2|91370.2|91282.8|34
1644377250000|2022-02-09 03:27:30|91371.2|91284.9|91365.8|91289.4|91376|91290.2|91364|91281.5|33
1644377260000|2022-02-09 03:27:40|91370.4|91288.1|91372.2|91290.2|91377.8|91291.5|91363.8|91280.6|60
1644377270000|2022-02-09 03:27:50|91371.7|91288.5|91371|91285.9|91384.6|91293.1|91365.8|91281.9|65
1644377280000|2022-02-09 03:28:00|91374|91284.2|91363.8|91287.5|91375|91288.3|91363.8|91277.8|44
1644377290000|2022-02-09 03:28:10|91365.3|91283.9|91365.4|91277.9|91374|91290|91362.7|91276.7|36
1644377300000|2022-02-09 03:28:20|91365.8|91278.8|91363.4|91276.8|91367.9|91280.9|91362.6|91276.8|28
1644377310000|2022-02-09 03:28:30|91363.9|91276.1|91358.7|91278.9|91367.5|91281.8|91358.7|91276.1|24
1644377320000|2022-02-09 03:28:40|91358.4|91278.5|91357.4|91277.6|91367.7|91297.9|91346.4|91277.4|26
1644377330000|2022-02-09 03:28:50|91356.8|91280.4|91360.9|91289.1|91365|91298.4|91348.4|91279.9|34
1644377340000|2022-02-09 03:29:00|91361.1|91289.8|91344.1|91294.1|91362.4|91294.2|91339.3|91277.7|25
1644377350000|2022-02-09 03:29:10|91355|91283.8|91357.6|91279.2|91361.4|91283.8|91355|91272.7|15
1644377360000|2022-02-09 03:29:20|91362.1|91278.8|91359.1|91281.6|91364.5|91287.3|91357.8|91271.9|22
1644377370000|2022-02-09 03:29:30|91359.5|91281.7|91361|91287.1|91362.1|91287.1|91358.4|91279.3|27
1644377380000|2022-02-09 03:29:40|91361.7|91285.9|91358|91285.9|91364.7|91288.6|91355.8|91283.5|39
1644377390000|2022-02-09 03:29:50|91357.7|91285.7|91364.4|91287.3|91374.3|91290.6|91357.7|91275.8|53
1644377400000|2022-02-09 03:30:00|91363.6|91288.4|91365.5|91283.3|91368.2|91288.4|91358.7|91278.6|42
1644377410000|2022-02-09 03:30:10|91365.8|91283.8|91365.4|91283.3|91368.6|91284.7|91360.6|91277.7|42
1644377420000|2022-02-09 03:30:20|91366.3|91284.4|91368.7|91288.6|91368.8|91288.6|91362.4|91281.1|48
1644377430000|2022-02-09 03:30:30|91367.1|91288.1|91367.8|91287.6|91369.7|91290.3|91364.5|91282.2|45
1644377440000|2022-02-09 03:30:40|91367.6|91287.4|91355.9|91285.5|91368.3|91294.6|91344.6|91284.4|28
1644377450000|2022-02-09 03:30:50|91346.1|91296.1|91360.7|91279.6|91363.5|91297.4|91345.8|91278.4|45
1644377460000|2022-02-09 03:31:00|91360.2|91280.4|91361.3|91280.2|91363.4|91281.9|91359.5|91278.8|26
1644377470000|2022-02-09 03:31:10|91361.9|91279.4|91358.7|91278.2|91362.5|91281.6|91355|91277.4|34
1644377480000|2022-02-09 03:31:20|91360.1|91278|91360.2|91277.8|91362.3|91281.1|91358.5|91273.4|34
1644377490000|2022-02-09 03:31:30|91358.4|91276|91357|91286.7|91360.1|91286.7|91351|91276|34
1644377500000|2022-02-09 03:31:40|91356.4|91286|91360.6|91287.7|91364.4|91288.6|91355.5|91283.2|29
1644377510000|2022-02-09 03:31:50|91359.8|91287.2|91368.2|91288.5|91374.9|91291.1|91356.8|91279.9|58
1644377520000|2022-02-09 03:32:00|91367.3|91287.9|91363.9|91282.6|91371.7|91289.4|91363.9|91279.8|51
1644377530000|2022-02-09 03:32:10|91364.6|91282.5|91367.2|91285.1|91375|91287.3|91364.5|91282.5|25
1644377540000|2022-02-09 03:32:20|91368.7|91285.8|91371.7|91285.9|91376.3|91292.9|91367.9|91281|53
1644377550000|2022-02-09 03:32:30|91370.7|91286.5|91373.4|91291.6|91376.3|91291.7|91370|91283.4|53
1644377560000|2022-02-09 03:32:40|91374|91291.4|91370.2|91290.5|91376.3|91292.3|91365.7|91287.8|36
1644377570000|2022-02-09 03:32:50|91370.1|91290|91364|91282.9|91370.3|91291.6|91363|91279.4|52
1644377580000|2022-02-09 03:33:00|91363.8|91282.8|91365.7|91282.9|91366.6|91284|91362.2|91278.2|41
1644377590000|2022-02-09 03:33:10|91364.9|91281.6|91369.1|91283.3|91369.1|91283.3|91363.6|91278.1|28
1644377600000|2022-02-09 03:33:20|91366.5|91284.1|91361.1|91287.1|91367.2|91287.1|91356.6|91277.3|36
1644377610000|2022-02-09 03:33:30|91358.2|91286.3|91359.6|91287.3|91361.9|91288.3|91357.9|91283.8|20
1644377620000|2022-02-09 03:33:40|91359.7|91285.3|91358|91283.2|91361.1|91287.1|91353.2|91278.2|40
1644377630000|2022-02-09 03:33:50|91362.4|91286.9|91355.9|91282.5|91363.5|91288.6|91354|91280.1|46
1644377640000|2022-02-09 03:34:00|91357.3|91282.9|91361.3|91280.1|91366.4|91283.1|91357|91277.9|25
1644377650000|2022-02-09 03:34:10|91361.2|91280.6|91364.7|91286.4|91366.3|91286.4|91358.1|91280.6|23
1644377660000|2022-02-09 03:34:20|91365.1|91285.1|91360.3|91280.1|91367.6|91288.8|91358.9|91279|41
1644377670000|2022-02-09 03:34:30|91358.6|91279.4|91355.6|91276.6|91363.1|91283.6|91353.2|91273.1|67
1644377680000|2022-02-09 03:34:40|91357.2|91277.3|91357.9|91279.2|91362.2|91279.7|91352.8|91268.1|58
1644377690000|2022-02-09 03:34:50|91355.9|91278.5|91357.3|91278.3|91363.9|91280.2|91352.9|91273.2|51
1644377700000|2022-02-09 03:35:00|91355.6|91277.6|91356.2|91272|91360.3|91280.4|91352.2|91272|61
1644377710000|2022-02-09 03:35:10|91356.5|91276.8|91348.6|91276.6|91357|91279.3|91347.5|91270.8|46
1644377720000|2022-02-09 03:35:20|91347.9|91276.9|91353.6|91274.6|91359.5|91288.4|91337.7|91271.3|38
1644377730000|2022-02-09 03:35:30|91354.1|91275.1|91351|91275.6|91357.5|91276.6|91349.4|91272.9|42
1644377740000|2022-02-09 03:35:40|91351.9|91275.9|91357.1|91276.2|91357.2|91277|91350.7|91275.1|47
1644377750000|2022-02-09 03:35:50|91357.4|91275.3|91348.6|91276.1|91357.5|91285.7|91333.3|91273|36
1644377760000|2022-02-09 03:36:00|91347.9|91275.1|91352.2|91277|91353.5|91278|91345.9|91274.7|19
1644377770000|2022-02-09 03:36:10|91352|91276.7|91378.1|91291.7|91380.7|91298.4|91349.3|91271.1|62
1644377780000|2022-02-09 03:36:20|91378.3|91293.2|91375.8|91296.9|91381.4|91299.2|91371|91288.7|53
1644377790000|2022-02-09 03:36:30|91375|91297.7|91381.8|91298.4|91386|91301.2|91373.9|91292.7|47
1644377800000|2022-02-09 03:36:40|91382.9|91298|91369.8|91296.6|91382.9|91309.4|91359.4|91287.4|41
1644377810000|2022-02-09 03:36:50|91370.9|91295.8|91373.4|91292.5|91377.2|91297.4|91369.8|91290.3|38
1644377820000|2022-02-09 03:37:00|91373.9|91290.7|91374.8|91294.6|91377.6|91294.6|91370.2|91289.3|43
1644377830000|2022-02-09 03:37:10|91377|91292.6|91363.3|91290.8|91377|91292.6|91363.2|91288|35
1644377840000|2022-02-09 03:37:20|91364.2|91291.3|91372.9|91291.1|91374.2|91293|91363.8|91287.3|36
1644377850000|2022-02-09 03:37:30|91373.3|91290.6|91373.3|91292.4|91378.2|91295.5|91369.6|91287.7|48
1644377860000|2022-02-09 03:37:40|91375.4|91298.2|91375.2|91298.1|91377.3|91298.6|91373.6|91297|29
1644377870000|2022-02-09 03:37:50|91374.1|91296|91367.4|91293.4|91378.7|91299.5|91366|91293.1|51
1644377880000|2022-02-09 03:38:00|91368.7|91290.6|91371.1|91288.8|91374.9|91302.6|91352.6|91287.2|55
1644377890000|2022-02-09 03:38:10|91365.2|91288.9|91363.2|91283.3|91366|91300.7|91350.3|91283.3|31
1644377900000|2022-02-09 03:38:20|91364.6|91282.8|91368.2|91290.4|91376.8|91291.7|91361|91282.6|30
1644377910000|2022-02-09 03:38:30|91368.3|91289.9|91369.9|91288.7|91380.2|91294.9|91367.8|91288.6|29
1644377920000|2022-02-09 03:38:40|91372.3|91289.4|91366.9|91287.7|91374|91291.3|91362.1|91286.3|11
1644377930000|2022-02-09 03:38:50|91367.5|91288.4|91367.4|91287|91368.3|91292.6|91365.4|91287|14
1644377940000|2022-02-09 03:39:00|91369.6|91286.9|91369.2|91288.6|91371|91294.8|91365.2|91286.9|32
1644377950000|2022-02-09 03:39:10|91370.6|91290|91374.3|91285.6|91378.5|91293.2|91365.8|91281.1|25
1644377960000|2022-02-09 03:39:20|91371.1|91289.5|91377|91288.7|91379.6|91292.7|91368.1|91288|33
1644377970000|2022-02-09 03:39:30|91378.2|91287.8|91375.7|91282.5|91379.7|91298.1|91368.1|91281.2|45
1644377980000|2022-02-09 03:39:40|91375.6|91284.6|91374.6|91284.7|91377.9|91289.8|91373.6|91284.6|36
1644377990000|2022-02-09 03:39:50|91375.3|91285.1|91378.6|91289.2|91380.2|91292.6|91371.6|91275|38
1644378000000|2022-02-09 03:40:00|91376.7|91290.8|91378.9|91288.4|91379.5|91292.2|91375.4|91288.4|21
1644378010000|2022-02-09 03:40:10|91377.3|91289.5|91379|91287.6|91379|91292.7|91374.4|91287.6|35
1644378020000|2022-02-09 03:40:20|91378.6|91288.6|91383.3|91279.3|91387.2|91290.8|91371.3|91278|36
1644378030000|2022-02-09 03:40:30|91381.5|91281.1|91371.4|91281.3|91381.9|91290.3|91371|91277.4|34
1644378040000|2022-02-09 03:40:40|91373.6|91283|91384.1|91277.3|91386.9|91284.3|91369.7|91274.7|23
1644378050000|2022-02-09 03:40:50|91387|91276|91367.7|91284.3|91387.9|91290.1|91366.7|91276|32
1644378060000|2022-02-09 03:41:00|91368|91283.2|91356.1|91280.3|91369.2|91294.1|91344.1|91277.5|47
1644378070000|2022-02-09 03:41:10|91355|91278.9|91355.4|91276.8|91358.5|91291.7|91340.3|91276|25
1644378080000|2022-02-09 03:41:20|91355.3|91278.3|91355.9|91277.6|91360.2|91280.2|91354.4|91275.6|27
1644378090000|2022-02-09 03:41:30|91360.6|91276.3|91349|91276.8|91360.6|91290.3|91338.8|91274.5|26
1644378100000|2022-02-09 03:41:40|91348|91277.3|91344.1|91268.6|91353.9|91289|91338.8|91268.6|29
1644378110000|2022-02-09 03:41:50|91344.2|91268.8|91356.2|91270.2|91356.2|91274.1|91344|91268.8|23
1644378120000|2022-02-09 03:42:00|91357|91269|91346.7|91271.3|91357.1|91286.2|91336.2|91268.6|22
1644378130000|2022-02-09 03:42:10|91346.4|91271.8|91334.5|91284.5|91347.3|91284.5|91332.3|91271.7|19
1644378140000|2022-02-09 03:42:20|91334.6|91284.6|91348.9|91275.4|91348.9|91287.7|91334.5|91273.1|23
1644378150000|2022-02-09 03:42:30|91348.1|91276.1|91334.1|91284.1|91348.1|91286.7|91331.8|91276|25
1644378160000|2022-02-09 03:42:40|91333.8|91283.8|91355.3|91280.4|91355.8|91287.8|91333|91275.1|36
1644378170000|2022-02-09 03:42:50|91355.8|91280.6|91357.8|91274.7|91366.3|91288.8|91338.8|91263.1|60
1644378180000|2022-02-09 03:43:00|91357.5|91274.9|91345.7|91271.5|91359.2|91276.9|91345.1|91269.6|54
1644378190000|2022-02-09 03:43:10|91346.8|91271|91348|91272.7|91349|91272.7|91345.4|91269|39
1644378200000|2022-02-09 03:43:20|91347.8|91273.3|91350.3|91272.4|91350.9|91274.1|91345.1|91268.7|46
1644378210000|2022-02-09 03:43:30|91351.1|91272.8|91352.9|91274.2|91356.2|91279|91350.8|91266.6|20
1644378220000|2022-02-09 03:43:40|91346.9|91272.1|91351.5|91276.4|91351.5|91276.4|91346.9|91265.3|26
1644378230000|2022-02-09 03:43:50|91351.6|91276.3|91350.7|91276.2|91352.8|91276.3|91350.4|91269.1|28
1644378240000|2022-02-09 03:44:00|91350.1|91275.4|91355.4|91278|91355.4|91278.4|91350.1|91271.2|54
1644378250000|2022-02-09 03:44:10|91354.9|91278.4|91354.9|91281|91358.6|91281.9|91349.6|91272|23
1644378260000|2022-02-09 03:44:20|91354|91279.9|91351|91274.5|91354.7|91280.8|91349.5|91273.8|19
1644378270000|2022-02-09 03:44:30|91350.9|91275.5|91354.1|91270.6|91356.2|91277.8|91349.7|91268.8|25
1644378280000|2022-02-09 03:44:40|91355|91274.3|91355.6|91282.1|91359.4|91282.6|91355|91274.3|38
1644378290000|2022-02-09 03:44:50|91355.9|91280.8|91359|91281.7|91359.3|91281.9|91355|91276.6|24
1644378300000|2022-02-09 03:45:00|91358.5|91279.6|91359.1|91277.5|91361.6|91280|91356|91273.6|27
1644378310000|2022-02-09 03:45:10|91358.5|91285.7|91355.9|91282.2|91360.9|91285.7|91355.9|91276.9|24
1644378320000|2022-02-09 03:45:20|91356.3|91281.7|91358|91281.8|91361.2|91284|91356|91278|26
1644378330000|2022-02-09 03:45:30|91359.7|91281.5|91358.1|91281.8|91361.9|91282.6|91357.4|91271.9|19
1644378340000|2022-02-09 03:45:40|91357.6|91281.4|91353.4|91281.5|91363|91287.4|91353.4|91271.8|26
1644378350000|2022-02-09 03:45:50|91355.4|91282.6|91356.6|91266.8|91363.1|91282.6|91354.7|91264.1|12
1644378360000|2022-02-09 03:46:00|91356.1|91266.7|91353.3|91271|91362|91282.6|91352.7|91266.7|24
1644378370000|2022-02-09 03:46:10|91352.9|91270.5|91356.5|91270.2|91357.9|91274.4|91352|91264.2|20
1644378380000|2022-02-09 03:46:20|91356.7|91269.4|91350.8|91267|91356.7|91274.7|91350.8|91267|23
1644378390000|2022-02-09 03:46:30|91351.7|91269.1|91355.6|91269.4|91356|91272.9|91351.7|91267.2|29
1644378400000|2022-02-09 03:46:40|91355.5|91269.3|91350.8|91267.4|91357.8|91275.4|91350.8|91267.3|32
1644378410000|2022-02-09 03:46:50|91351.2|91269.5|91355.6|91267|91355.6|91272.6|91351.2|91267|8
1644378420000|2022-02-09 03:47:00|91361.4|91267.2|91356.3|91267.6|91361.4|91275.4|91353.6|91266.2|37
1644378430000|2022-02-09 03:47:10|91356.6|91267.2|91351.6|91267.3|91356.9|91272.4|91351.5|91267.2|25
1644378440000|2022-02-09 03:47:20|91351.5|91267.2|91354|91268.2|91355|91270|91351.5|91266.2|18
1644378450000|2022-02-09 03:47:30|91352.6|91270.3|91353.6|91279.3|91356.1|91279.3|91348.4|91268.9|26
1644378460000|2022-02-09 03:47:40|91353.2|91278.9|91360.1|91279.4|91378.7|91279.6|91352.7|91263.7|43
1644378470000|2022-02-09 03:47:50|91361|91279.2|91365.4|91276.6|91371.9|91280.8|91361|91271.9|21
1644378480000|2022-02-09 03:48:00|91368.6|91276|91367|91271.7|91376.7|91277.4|91366.7|91267.8|42
1644378490000|2022-02-09 03:48:10|91366.7|91276|91364.8|91273.1|91375.1|91280.5|91363.3|91272.8|19
1644378500000|2022-02-09 03:48:20|91368.7|91275.3|91362|91272.7|91370.9|91279.5|91362|91272.7|27
1644378510000|2022-02-09 03:48:30|91361|91274.5|91370.6|91266.8|91375|91279.5|91353.4|91264.3|32
1644378520000|2022-02-09 03:48:40|91372.9|91266.6|91368|91276.5|91375.7|91276.8|91362.9|91266.2|33
1644378530000|2022-02-09 03:48:50|91369.2|91277.4|91363.1|91276.9|91369.3|91280.8|91362|91275|28
1644378540000|2022-02-09 03:49:00|91364.7|91277.6|91359.3|91277.5|91368.3|91280.6|91358.5|91275.1|30
1644378550000|2022-02-09 03:49:10|91359.6|91277.1|91355.2|91276.9|91362.2|91281.1|91355.1|91274.7|24
1644378560000|2022-02-09 03:49:20|91355.6|91277.3|91358.9|91277.8|91359.9|91280.1|91355.5|91271.7|17
1644378570000|2022-02-09 03:49:30|91359.8|91275.1|91359.5|91275.6|91365.2|91277.6|91357.2|91266.9|26
1644378580000|2022-02-09 03:49:40|91359.7|91273|91357.1|91270.6|91360.1|91278.1|91355.6|91266.3|22
1644378590000|2022-02-09 03:49:50|91357.3|91273.1|91355.4|91274.8|91359.2|91276.1|91355.2|91272.9|20
1644378600000|2022-02-09 03:50:00|91355.5|91272.6|91358.8|91271.9|91359.5|91275.5|91354.6|91266.2|16
1644378610000|2022-02-09 03:50:10|91355.1|91275.5|91359.1|91278.1|91362|91281.2|91355.1|91273.5|22
1644378620000|2022-02-09 03:50:20|91359.2|91278.2|91358.8|91278.8|91364.2|91279.6|91353.8|91265.9|13
1644378630000|2022-02-09 03:50:30|91362.7|91270.7|91363.1|91276.9|91364|91280.1|91359.4|91270|16
1644378640000|2022-02-09 03:50:40|91359.8|91279|91360.9|91274.7|91362.7|91279.5|91359.5|91274.2|18
1644378650000|2022-02-09 03:50:50|91361.3|91273.2|91360.6|91275.3|91362.7|91278.4|91357.4|91273.2|19
1644378660000|2022-02-09 03:51:00|91359.9|91274.9|91355.8|91271.8|91360.6|91280|91355.6|91271.8|28
1644378670000|2022-02-09 03:51:10|91356.5|91274.1|91363.2|91284.6|91366.1|91284.6|91356.5|91274.1|46
1644378680000|2022-02-09 03:51:20|91363|91284.5|91354.6|91274|91365.8|91284.6|91354.6|91271.7|32
1644378690000|2022-02-09 03:51:30|91355.1|91275.6|91364.8|91281.8|91369.9|91284.5|91355.1|91274.7|29
1644378700000|2022-02-09 03:51:40|91368|91280|91366.5|91282|91368.9|91291.1|91363.7|91280|38
1644378710000|2022-02-09 03:51:50|91366.7|91279.8|91367.7|91283.3|91368.4|91288|91365.9|91279.8|20
1644378720000|2022-02-09 03:52:00|91367.6|91282.7|91364.8|91282.9|91368.8|91286.9|91363.5|91282.3|27
1644378730000|2022-02-09 03:52:10|91365.5|91282.1|91368.1|91282.8|91368.1|91287.5|91363.8|91281.5|19
1644378740000|2022-02-09 03:52:20|91367.8|91283.2|91367.7|91283.1|91368.6|91288.1|91360.9|91261.9|15
1644378750000|2022-02-09 03:52:30|91371.5|91282.4|91367.6|91277.1|91371.5|91285.6|91366.4|91269.2|22
1644378760000|2022-02-09 03:52:40|91367|91279.9|91369.6|91279.7|91369.7|91284.3|91367|91277.1|23
1644378770000|2022-02-09 03:52:50|91369.5|91280.1|91366.1|91281.7|91370.9|91286.2|91363.2|91276.6|28
1644378780000|2022-02-09 03:53:00|91369|91285.5|91370.5|91282.9|91371.9|91288.3|91364|91277.1|16
1644378790000|2022-02-09 03:53:10|91370.8|91280.2|91369.6|91285|91375.2|91287.5|91366.9|91280.2|15
1644378800000|2022-02-09 03:53:20|91369.4|91286.9|91373.4|91276.2|91373.5|91288.5|91368.4|91276.2|13
1644378810000|2022-02-09 03:53:30|91374.6|91276.4|91368.9|91277.4|91374.6|91285.4|91363.8|91275.5|22
1644378820000|2022-02-09 03:53:40|91365.9|91283.3|91368.4|91286.9|91371|91290.4|91365.9|91283.3|19
1644378830000|2022-02-09 03:53:50|91370.5|91285.6|91368.3|91283.9|91372.2|91287.8|91367.7|91282.7|16
1644378840000|2022-02-09 03:54:00|91368.5|91284.3|91371|91283.5|91371.1|91289.4|91367.1|91280.8|22
1644378850000|2022-02-09 03:54:10|91370.2|91283.8|91368.5|91277.5|91370.2|91300.7|91348.5|91277.5|14
1644378860000|2022-02-09 03:54:20|91370.4|91271.1|91366.5|91280.4|91370.4|91280.4|91363.9|91271.1|10
1644378870000|2022-02-09 03:54:30|91366.3|91280.2|91361.7|91280.7|91366.3|91282.6|91361.7|91275.4|23
1644378880000|2022-02-09 03:54:40|91363.3|91279.7|91365.4|91277.9|91365.4|91283|91361.7|91277.9|20
1644378890000|2022-02-09 03:54:50|91364.1|91279.2|91367.3|91280.2|91367.3|91285|91363|91279.2|11
1644378900000|2022-02-09 03:55:00|91367.9|91282.4|91374.8|91282.8|91376|91287.1|91360.5|91279.3|28
1644378910000|2022-02-09 03:55:10|91380.8|91283.9|91375.4|91281.1|91385.2|91286|91373.1|91272.6|30
1644378920000|2022-02-09 03:55:20|91378|91280.7|91370.9|91282.1|91378|91284.4|91368|91276.3|30
1644378930000|2022-02-09 03:55:30|91371.1|91282.3|91377.6|91283.7|91377.6|91284|91370.8|91277.7|21
1644378940000|2022-02-09 03:55:40|91376.2|91284.8|91382.6|91282.5|91392.4|91285.1|91376.1|91275.2|35
1644378950000|2022-02-09 03:55:50|91384.1|91282|91382.6|91283.8|91390.6|91284.3|91379.8|91275.8|22
1644378960000|2022-02-09 03:56:00|91383|91282.3|91382.1|91279.9|91385.7|91282.8|91376.8|91274.3|23
1644378970000|2022-02-09 03:56:10|91384.3|91280.2|91374.8|91285.1|91386.4|91285.1|91371.8|91272.5|20
1644378980000|2022-02-09 03:56:20|91374.5|91283.2|91372.4|91278|91377|91283.2|91371.8|91274.6|34
1644378990000|2022-02-09 03:56:30|91389|91280.5|91384|91280.9|91391.9|91284.3|91378.8|91278|30
1644379000000|2022-02-09 03:56:40|91383.9|91280.8|91391.1|91284.9|91393.3|91286.1|91380|91279|35
1644379010000|2022-02-09 03:56:50|91389.2|91283.3|91379.4|91284.4|91396.9|91286.8|91377.3|91278.4|32
1644379020000|2022-02-09 03:57:00|91378|91284.6|91376.3|91277.8|91380.4|91287|91375.3|91271.4|40
1644379030000|2022-02-09 03:57:10|91376.2|91277.7|91378.4|91279.4|91383|91291.9|91374.8|91276.9|48
1644379040000|2022-02-09 03:57:20|91377.2|91281.4|91364.9|91277.8|91380.7|91283|91357.8|91273.3|52
1644379050000|2022-02-09 03:57:30|91362.1|91280.4|91357.6|91272.7|91366|91280.8|91356.6|91270.8|43
1644379060000|2022-02-09 03:57:40|91358|91273.9|91365.3|91269.8|91365.9|91277.9|91358|91264.4|29
1644379070000|2022-02-09 03:57:50|91363.6|91271.1|91361.9|91283.5|91365.8|91283.5|91361.7|91268.9|14
1644379080000|2022-02-09 03:58:00|91361|91285.3|91354.2|91281.8|91361.2|91297|91344.7|91281.8|28
1644379090000|2022-02-09 03:58:10|91357.1|91282.5|91345.5|91295.5|91357.4|91296.6|91340.4|91280.8|31
1644379100000|2022-02-09 03:58:20|91345.2|91295.2|91358.8|91271|91365.6|91295.2|91344.4|91262.7|32
1644379110000|2022-02-09 03:58:30|91357.2|91274.3|91355.5|91270.9|91360.4|91280.2|91353.1|91270.6|30
1644379120000|2022-02-09 03:58:40|91355.3|91270.8|91358.8|91268|91359.1|91278.1|91354.8|91268|19
1644379130000|2022-02-09 03:58:50|91358.7|91269.9|91354.9|91274.4|91358.9|91295.6|91341.6|91269.9|22
1644379140000|2022-02-09 03:59:00|91358|91276.9|91353.2|91274.8|91358|91295.6|91343|91272.8|29
1644379150000|2022-02-09 03:59:10|91353|91277.1|91352.4|91276|91353.4|91292|91342|91273.2|25
1644379160000|2022-02-09 03:59:20|91352.1|91276.6|91347.6|91277.2|91352.1|91290.9|91338.3|91276.6|23
1644379170000|2022-02-09 03:59:30|91347.9|91275.2|91347.3|91264|91353.2|91287.6|91332.9|91259.4|38
1644379180000|2022-02-09 03:59:40|91347.5|91264.2|91347.8|91259.1|91350|91264.2|91344.3|91254.3|23
1644379190000|2022-02-09 03:59:50|91349.1|91258.2|91350.3|91265.1|91350.3|91276.9|91347.7|91256.8|43
1644379200000|2022-02-09 04:00:00|91350.1|91266.8|91337.5|91287.5|91350.5|91291.7|91336.5|91266.7|42
1644379210000|2022-02-09 04:00:10|91337.2|91287.2|91330.6|91280.6|91338|91288|91330.4|91280.4|48
1644379220000|2022-02-09 04:00:20|91330.5|91280.5|91332|91282|91335|91285|91330.2|91280.2|30
1644379230000|2022-02-09 04:00:30|91331.4|91281.4|91329.7|91279.7|91331.7|91281.7|91329.1|91279.1|16
1644379240000|2022-02-09 04:00:40|91330.3|91280.3|91327.1|91277.1|91340.6|91280.3|91327.1|91264.6|13
1644379250000|2022-02-09 04:00:50|91327.5|91277.5|91334.9|91284.9|91335|91285|91326.4|91276.4|17
1644379260000|2022-02-09 04:01:00|91335.1|91285.1|91333.7|91283.7|91338.7|91288.7|91329.8|91279.8|28
1644379270000|2022-02-09 04:01:10|91335|91285|91332.7|91282.7|91344.8|91285.1|91330.2|91265.5|22
1644379280000|2022-02-09 04:01:20|91329.8|91279.8|91335.5|91285.5|91345.2|91285.8|91329.8|91262.2|18
1644379290000|2022-02-09 04:01:30|91335.1|91285.1|91329|91279|91342.9|91285.5|91328.8|91269.7|14
1644379300000|2022-02-09 04:01:40|91331.6|91281.6|91365.8|91289.1|91369.4|91292.4|91329.9|91276|36
1644379310000|2022-02-09 04:01:50|91366.2|91274.3|91369.6|91284.6|91374.3|91286.5|91361.4|91274.3|19
1644379320000|2022-02-09 04:02:00|91369.4|91283|91364|91280.4|91369.4|91284.8|91359.5|91273.1|32
1644379330000|2022-02-09 04:02:10|91364.3|91279.9|91358|91286.7|91367.7|91286.7|91357.7|91272.5|22
1644379340000|2022-02-09 04:02:20|91357.7|91287.1|91348.5|91298.5|91365.3|91301|91348.5|91283|24
1644379350000|2022-02-09 04:02:30|91349.4|91299.4|91359.3|91287.8|91361|91301.5|91347|91283|26
1644379360000|2022-02-09 04:02:40|91359.2|91287.7|91361.8|91288.3|91363.5|91298.7|91347.5|91279.4|27
1644379370000|2022-02-09 04:02:50|91361.2|91286.6|91357.5|91286.9|91363.7|91290.4|91356.9|91284.2|19
1644379380000|2022-02-09 04:03:00|91359.4|91289.2|91361.6|91286.9|91362.5|91289.2|91359|91283|15
1644379390000|2022-02-09 04:03:10|91360.8|91287.7|91372|91290.3|91372.1|91294.4|91360.7|91284.5|26
1644379400000|2022-02-09 04:03:20|91371.8|91290.4|91370.4|91288.5|91372.3|91292.3|91362.2|91284.3|30
1644379410000|2022-02-09 04:03:30|91368.4|91286.3|91370|91292.6|91372.8|91292.6|91363.4|91282.4|21
1644379420000|2022-02-09 04:03:40|91372.4|91292.7|91369.8|91292.3|91372.4|91292.9|91369.4|91287.5|20
1644379430000|2022-02-09 04:03:50|91368.9|91292.5|91361.2|91289.8|91371.2|91301.5|91351.1|91284.2|34
1644379440000|2022-02-09 04:04:00|91361.6|91290.1|91362.6|91290.4|91365.6|91294|91359.2|91286.4|23
1644379450000|2022-02-09 04:04:10|91362.2|91290.7|91360|91288.9|91365|91293.8|91355|91281|14
1644379460000|2022-02-09 04:04:20|91359.2|91288.5|91365.6|91291.2|91368|91292.9|91358.6|91286.7|16
1644379470000|2022-02-09 04:04:30|91364.8|91291.4|91360.4|91286.7|91368.5|91292.4|91360.4|91286.7|19
1644379480000|2022-02-09 04:04:40|91361.7|91287.9|91362.2|91281.3|91366.9|91289.9|91359.2|91276.2|25
1644379490000|2022-02-09 04:04:50|91369.7|91281.2|91361.8|91287.4|91369.7|91287.4|91361.8|91281.2|19
1644379500000|2022-02-09 04:05:00|91361.5|91287.2|91362.8|91285.1|91365.2|91291.8|91358.2|91282.5|27
1644379510000|2022-02-09 04:05:10|91364|91284.1|91363.7|91286.7|91364.7|91286.7|91362.8|91280.8|11
1644379520000|2022-02-09 04:05:20|91363.8|91286.2|91368|91278.7|91368.4|91288.4|91363.5|91278.2|9
1644379530000|2022-02-09 04:05:30|91367.7|91282.3|91359.8|91286.6|91367.8|91286.6|91357.2|91278.9|18
1644379540000|2022-02-09 04:05:40|91359.7|91286.9|91361.7|91284.9|91362.4|91287.1|91359.7|91279.7|21
1644379550000|2022-02-09 04:05:50|91362.3|91284.5|91358.2|91274.9|91368.8|91286.1|91358.2|91274.9|10
1644379560000|2022-02-09 04:06:00|91361.4|91275.4|91360.2|91284.9|91362.6|91288.2|91359.7|91275.4|19
1644379570000|2022-02-09 04:06:10|91360.8|91286|91359.6|91283.6|91363.1|91288.1|91359.6|91283.6|35
1644379580000|2022-02-09 04:06:20|91362.9|91277.1|91365.7|91283.7|91365.7|91285.2|91362.2|91276.6|14
1644379590000|2022-02-09 04:06:30|91365.8|91285.4|91359.6|91287.1|91366.8|91288.6|91356.9|91279.8|18
1644379600000|2022-02-09 04:06:40|91359.8|91287.3|91362.3|91286.2|91363.3|91288.4|91359.2|91283.1|39
1644379610000|2022-02-09 04:06:50|91359.3|91284.2|91366|91286.8|91367.6|91300.3|91350.3|91279|32
1644379620000|2022-02-09 04:07:00|91366.7|91285.7|91346.7|91296.7|91366.7|91298.7|91345.3|91284.3|48
1644379630000|2022-02-09 04:07:10|91357.8|91287.8|91356|91285.9|91357.9|91297|91344.5|91280.5|54
1644379640000|2022-02-09 04:07:20|91357.8|91286.2|91363.8|91286.3|91365.6|91289.3|91357.8|91283.3|40
1644379650000|2022-02-09 04:07:30|91364.2|91286.7|91375.3|91287.9|91375.6|91288.9|91357.2|91280.7|49
1644379660000|2022-02-09 04:07:40|91373.2|91287.3|91361.9|91286.6|91373.2|91300.3|91349.3|91285.1|43
1644379670000|2022-02-09 04:07:50|91363.4|91287.1|91361.5|91288.5|91367.5|91289.1|91360.4|91280.8|39
1644379680000|2022-02-09 04:08:00|91360.5|91286.9|91364.9|91284.9|91367.2|91289.5|91357.8|91283.4|47
1644379690000|2022-02-09 04:08:10|91364.6|91284.5|91348.2|91298.2|91365.7|91299.9|91345.3|91282.4|64
1644379700000|2022-02-09 04:08:20|91347.8|91297.8|91359.9|91286.4|91360.6|91297.9|91346.1|91282.1|47
1644379710000|2022-02-09 04:08:30|91360.3|91286.5|91362.5|91284.2|91367.2|91295.7|91345.5|91282.2|54
1644379720000|2022-02-09 04:08:40|91362.2|91283.9|91363.6|91285.6|91365.3|91287|91354.4|91280.3|40
1644379730000|2022-02-09 04:08:50|91362.4|91286|91361.6|91286.7|91363.7|91287.6|91357.7|91280.8|42
1644379740000|2022-02-09 04:09:00|91361.5|91286.8|91361.7|91289.9|91373.2|91299.6|91345.7|91283.5|52
1644379750000|2022-02-09 04:09:10|91360.1|91285.2|91346.7|91296.7|91364.4|91298.5|91345.2|91284.9|49
1644379760000|2022-02-09 04:09:20|91346.9|91296.9|91356.1|91285.1|91358.4|91297.3|91345.1|91282.1|53
1644379770000|2022-02-09 04:09:30|91356|91285.5|91355.6|91276.9|91359.3|91296.2|91344.5|91276.9|49
1644379780000|2022-02-09 04:09:40|91356.8|91277.3|91354.7|91278.3|91361.4|91290.3|91339.9|91269.5|74
1644379790000|2022-02-09 04:09:50|91356.4|91279.3|91347.8|91275.6|91356.4|91280.8|91346.7|91272|55
1644379800000|2022-02-09 04:10:00|91350.1|91274.5|91356.2|91277.2|91356.2|91286.5|91336.1|91273.7|46
1644379810000|2022-02-09 04:10:10|91354.5|91277.4|91355.3|91268|91359.8|91278.7|91353.1|91265.1|66
1644379820000|2022-02-09 04:10:20|91355.5|91267.5|91354.9|91275.4|91360.2|91275.6|91341.1|91264.4|65
1644379830000|2022-02-09 04:10:30|91353.4|91275.9|91351.5|91276.7|91355.9|91277.7|91346.7|91268.1|50
1644379840000|2022-02-09 04:10:40|91351.7|91276.8|91346.8|91273.6|91354.5|91277|91346.8|91272|41
1644379850000|2022-02-09 04:10:50|91347.3|91274.1|91333.1|91283.1|91353.4|91284.8|91332.1|91272.1|54
1644379860000|2022-02-09 04:11:00|91333.4|91283.4|91347.5|91273.9|91349|91283.5|91330.4|91264.9|43
1644379870000|2022-02-09 04:11:10|91347.2|91274.6|91331.6|91281.6|91348.3|91283.8|91330.3|91269.4|47
1644379880000|2022-02-09 04:11:20|91332.2|91282.2|91333.3|91283.3|91345.1|91283.8|91330.7|91263.8|24
1644379890000|2022-02-09 04:11:30|91333.8|91283.8|91345.2|91271.3|91354.9|91283.8|91333|91267.4|51
1644379900000|2022-02-09 04:11:40|91344.9|91270.9|91347.4|91272.7|91354.1|91273.4|91344|91268.6|38
1644379910000|2022-02-09 04:11:50|91348.5|91270|91346.5|91270.6|91351.4|91271.7|91346.4|91267.9|41
1644379920000|2022-02-09 04:12:00|91346.9|91270.8|91341.7|91270.7|91350.8|91272.2|91339.6|91265.9|24
1644379930000|2022-02-09 04:12:10|91341.6|91270.2|91344.8|91269.5|91345.2|91283.8|91332|91267.3|13
1644379940000|2022-02-09 04:12:20|91346|91271.9|91331.5|91281.5|91347.3|91283.5|91331.5|91263.8|20
1644379950000|2022-02-09 04:12:30|91332|91282|91332.4|91282.4|91345|91285.2|91330.2|91269.6|41
1644379960000|2022-02-09 04:12:40|91333.1|91283.1|91332.4|91282.4|91344.9|91283.1|91330.5|91269.6|38
1644379970000|2022-02-09 04:12:50|91332.3|91282.3|91334.6|91284.6|91346|91286.6|91330.2|91269.4|53
1644379980000|2022-02-09 04:13:00|91334.1|91284.1|91342.8|91270.1|91345.2|91284.7|91330.8|91265.2|26
1644379990000|2022-02-09 04:13:10|91343.3|91270.9|91347.5|91270.1|91348.6|91282|91330.6|91270.1|42
1644380000000|2022-02-09 04:13:20|91347.4|91270|91349.3|91266.8|91349.9|91271.8|91345.2|91266.2|35
1644380010000|2022-02-09 04:13:30|91348.2|91269.4|91348.4|91267.8|91349.7|91271.9|91345.9|91266.5|26
1644380020000|2022-02-09 04:13:40|91348.8|91268.5|91343.3|91267.2|91349.5|91272.2|91340.8|91265.3|40
1644380030000|2022-02-09 04:13:50|91343.5|91266.8|91329.1|91279.1|91343.8|91282.7|91328.3|91265.8|27
1644380040000|2022-02-09 04:14:00|91328.6|91278.6|91342.5|91269|91342.8|91282.2|91328.6|91268.5|44
1644380050000|2022-02-09 04:14:10|91342|91268.1|91352.3|91273.1|91354.9|91275.5|91340.2|91268.1|51
1644380060000|2022-02-09 04:14:20|91352.2|91274.3|91353.8|91276.8|91355.3|91276.8|91343.3|91271|44
1644380070000|2022-02-09 04:14:30|91353.9|91277.5|91350.8|91277.1|91356.5|91279.3|91349.4|91275|35
1644380080000|2022-02-09 04:14:40|91352.5|91277.2|91352.6|91277.3|91361.3|91280.3|91347.8|91273.5|62
1644380090000|2022-02-09 04:14:50|91352.8|91277.5|91356.7|91280.3|91361.4|91280.6|91352|91276.6|38
1644380100000|2022-02-09 04:15:00|91357.5|91279.5|91352.6|91278.2|91358.1|91279.8|91350.9|91275.9|52
1644380110000|2022-02-09 04:15:10|91351.9|91278.3|91357.5|91276.3|91359.4|91280.2|91349.7|91275.3|52
1644380120000|2022-02-09 04:15:20|91355.4|91275.8|91340.6|91290.6|91355.4|91293|91336.6|91275.8|50
1644380130000|2022-02-09 04:15:30|91340.5|91290.5|91342.2|91292.2|91355.1|91293|91340.4|91278.4|48
1644380140000|2022-02-09 04:15:40|91352.1|91282.1|91350.4|91279.5|91352.5|91292.7|91342.6|91277.1|27
1644380150000|2022-02-09 04:15:50|91354.3|91280.7|91353.5|91282.6|91363.4|91293.9|91342.9|91280.7|44
1644380160000|2022-02-09 04:16:00|91354|91283.3|91345.3|91295.3|91363.1|91295.3|91345.3|91281.2|30
1644380170000|2022-02-09 04:16:10|91345.4|91295.4|91355.2|91281.1|91355.9|91295.4|91345.4|91279.6|39
1644380180000|2022-02-09 04:16:20|91355.3|91281.3|91356.3|91281.9|91359.9|91295.5|91345|91279.8|48
1644380190000|2022-02-09 04:16:30|91355.6|91283.9|91359.3|91277.4|91359.3|91283.9|91355|91277.4|11
1644380200000|2022-02-09 04:16:40|91358.5|91280.2|91353.8|91280.6|91370.6|91282.3|91353.8|91275.8|48
1644380210000|2022-02-09 04:16:50|91354|91282.3|91356.4|91279.9|91359.1|91283|91352.2|91279.5|52
1644380220000|2022-02-09 04:17:00|91355.8|91280.5|91356.2|91280.2|91366.5|91284.3|91353.7|91279.7|39
1644380230000|2022-02-09 04:17:10|91352.9|91279.9|91359.2|91280.2|91361.2|91282.7|91352.1|91279.6|39
1644380240000|2022-02-09 04:17:20|91358.3|91279.6|91356.5|91283.4|91369.8|91294.5|91344.5|91278.7|47
1644380250000|2022-02-09 04:17:30|91359.9|91283.1|91360.6|91290.3|91368.3|91290.5|91359.3|91281.5|51
1644380260000|2022-02-09 04:17:40|91361.3|91290.5|91361.5|91283.2|91370.1|91290.8|91360.3|91281.7|38
1644380270000|2022-02-09 04:17:50|91363.6|91282.9|91358.3|91283.6|91364.8|91300.4|91346|91281.4|43
1644380280000|2022-02-09 04:18:00|91358.5|91282.9|91362.4|91283.7|91365.3|91286|91356.2|91281.1|50
1644380290000|2022-02-09 04:18:10|91363.6|91284.3|91357.3|91284.2|91368.5|91286.1|91355.8|91278.8|61
1644380300000|2022-02-09 04:18:20|91358.1|91283.5|91356.5|91280.9|91360.5|91286.5|91356.2|91280.7|25
1644380310000|2022-02-09 04:18:30|91356.4|91280.8|91359.6|91282|91360.6|91287.7|91353|91277|54
1644380320000|2022-02-09 04:18:40|91359.5|91282.1|91357.4|91285|91359.7|91285.3|91356.3|91281.3|22
1644380330000|2022-02-09 04:18:50|91346.4|91296.4|91356.4|91283.1|91357.2|91296.4|91346.4|91280.7|14
1644380340000|2022-02-09 04:19:00|91356.1|91282.2|91371.6|91287.3|91371.6|91296.9|91345.2|91280.3|31
1644380350000|2022-02-09 04:19:10|91367.7|91286.7|91358.1|91284|91367.7|91298.1|91344.5|91279.4|42
1644380360000|2022-02-09 04:19:20|91358.5|91284.6|91360.7|91284.9|91368.5|91287.3|91358|91284.2|58
1644380370000|2022-02-09 04:19:30|91360|91286.5|91357.5|91283.9|91362.4|91288.5|91357.5|91283.9|24
1644380380000|2022-02-09 04:19:40|91357.4|91284.2|91346.6|91296.6|91359|91298.1|91345.1|91283.1|38
1644380390000|2022-02-09 04:19:50|91347|91297|91348|91298|91363.8|91298.4|91346.5|91283.1|40
1644380400000|2022-02-09 04:20:00|91347.8|91297.8|91356.7|91285.6|91360.4|91299.3|91346|91283.5|42
1644380410000|2022-02-09 04:20:10|91356.5|91296.3|91361.2|91284|91369.6|91296.9|91346.2|91282.9|44
1644380420000|2022-02-09 04:20:20|91364.3|91284.7|91365|91284.3|91374.5|91289.6|91364.3|91281.8|31
1644380430000|2022-02-09 04:20:30|91371.4|91282.7|91363.7|91281.3|91379.5|91294.4|91362.9|91281.3|20
1644380440000|2022-02-09 04:20:40|91364.1|91284.1|91374.1|91277.7|91375.8|91288.2|91364.1|91277.7|12
1644380450000|2022-02-09 04:20:50|91368.6|91275.2|91368.6|91284.9|91376.5|91290.6|91365.6|91275.2|20
1644380460000|2022-02-09 04:21:00|91368.7|91285.1|91370|91278.5|91375.4|91288.1|91366.4|91278.5|19
1644380470000|2022-02-09 04:21:10|91368.7|91281.3|91372|91283.5|91372|91284|91362.6|91280.3|27
1644380480000|2022-02-09 04:21:20|91371.4|91284|91370.3|91275.9|91372.4|91286.5|91362.7|91269.9|21
1644380490000|2022-02-09 04:21:30|91368.3|91280.4|91362.6|91284.9|91372.3|91287.3|91356.2|91276|22
1644380500000|2022-02-09 04:21:40|91362.9|91282.7|91370.8|91285.1|91374.3|91290|91362.9|91280.6|30
1644380510000|2022-02-09 04:21:50|91372|91284|91357.3|91283.1|91372|91286.6|91355.8|91279.5|15
1644380520000|2022-02-09 04:22:00|91357.5|91283|91358.3|91283.3|91358.7|91283.8|91354.2|91279.9|27
1644380530000|2022-02-09 04:22:10|91358.8|91284.4|91360|91279|91360|91286.8|91355.2|91279|13
1644380540000|2022-02-09 04:22:20|91359|91282.4|91356.2|91285|91361.8|91300.3|91343.7|91273.6|18
1644380550000|2022-02-09 04:22:30|91358.2|91285.7|91355.8|91285.1|91362.7|91301.2|91342|91282|41
1644380560000|2022-02-09 04:22:40|91360.2|91285.6|91354.1|91284.1|91363.9|91298.1|91348.1|91277.5|33
1644380570000|2022-02-09 04:22:50|91353.8|91283.8|91356|91282.4|91358.6|91297.2|91343.6|91281.5|41
1644380580000|2022-02-09 04:23:00|91356.6|91282.7|91368|91284.8|91368|91296.8|91343.9|91280.5|46
1644380590000|2022-02-09 04:23:10|91367.9|91284.7|91362.3|91288.4|91368.5|91289.5|91356.2|91280.6|44
1644380600000|2022-02-09 04:23:20|91361.8|91290.1|91363.9|91286.5|91364|91290.1|91358.1|91283.4|22
1644380610000|2022-02-09 04:23:30|91363|91287|91363.9|91284.8|91364.5|91289|91360.5|91284.7|11
1644380620000|2022-02-09 04:23:40|91363.4|91285.3|91363.5|91291.5|91365.5|91292.4|91358.7|91282.4|20
1644380630000|2022-02-09 04:23:50|91366.5|91282|91361.7|91285.1|91366.5|91290|91357.4|91282|25
1644380640000|2022-02-09 04:24:00|91361.9|91285.7|91354.9|91282.2|91365.2|91288.4|91354.9|91278.8|29
1644380650000|2022-02-09 04:24:10|91356|91283.7|91362.3|91280|91362.3|91295.4|91341.9|91275.2|54
1644380660000|2022-02-09 04:24:20|91362.2|91279.9|91362|91281.7|91363.7|91286.8|91356|91278.7|35
1644380670000|2022-02-09 04:24:30|91362.1|91282.1|91357.9|91278.8|91362.2|91286.5|91356.6|91278.8|26
1644380680000|2022-02-09 04:24:40|91358.7|91279.5|91353.4|91277.5|91360.8|91285.5|91351.8|91275|35
1644380690000|2022-02-09 04:24:50|91353.8|91278.9|91364|91280.3|91372|91287.3|91353.2|91276.9|47
1644380700000|2022-02-09 04:25:00|91367.1|91281.5|91362.8|91285.3|91368.7|91289.4|91360.2|91278.1|37
1644380710000|2022-02-09 04:25:10|91363.9|91283.1|91361.1|91283|91366.5|91290|91361.1|91283|22
1644380720000|2022-02-09 04:25:20|91361.7|91286|91363.7|91286.8|91367|91286.8|91360.9|91283.1|31
1644380730000|2022-02-09 04:25:30|91363.8|91286.5|91363.1|91285|91365.2|91289.3|91361.4|91278.4|14
1644380740000|2022-02-09 04:25:40|91363.5|91287.5|91361.7|91283.5|91365.1|91290|91359.5|91282.8|32
1644380750000|2022-02-09 04:25:50|91362|91282.5|91361.8|91289|91363.5|91289.5|91358.8|91281.4|40
1644380760000|2022-02-09 04:26:00|91360.9|91289.2|91367.5|91295.4|91372.5|91308.5|91354.6|91287.2|46
1644380770000|2022-02-09 04:26:10|91368.6|91298.3|91368.7|91296.2|91369.1|91308.1|91355|91293|27
1644380780000|2022-02-09 04:26:20|91368.1|91295.4|91369.5|91291|91369.5|91308.4|91357.6|91291|22
1644380790000|2022-02-09 04:26:30|91370|91290.8|91372.1|91291.2|91377.8|91296.1|91370|91290.8|20
1644380800000|2022-02-09 04:26:40|91372.3|91289.3|91371.5|91299.4|91375.3|91307.3|91352.4|91289.3|32
1644380810000|2022-02-09 04:26:50|91371.6|91298.9|91368.7|91291.6|91371.7|91309.5|91356.3|91291.6|36
1644380820000|2022-02-09 04:27:00|91372.4|91292.4|91372.1|91292|91373.5|91297|91370.2|91292|21
1644380830000|2022-02-09 04:27:10|91371.3|91292.9|91368.2|91289.5|91371.6|91296.2|91365.4|91289.5|13
1644380840000|2022-02-09 04:27:20|91369|91287|91365.7|91291.6|91369.7|91295.9|91364.2|91287|25
1644380850000|2022-02-09 04:27:30|91366.8|91292.3|91364.4|91294.1|91366.8|91295.7|91364.4|91290.2|19
1644380860000|2022-02-09 04:27:40|91364.6|91290.8|91365.5|91291.6|91366.5|91293.8|91363.6|91289|17
1644380870000|2022-02-09 04:27:50|91365.1|91291.3|91351.3|91301.3|91365.1|91309.9|91349|91287.6|26
1644380880000|2022-02-09 04:28:00|91349.4|91299.4|91361.4|91288.1|91362.1|91303.4|91347|91285.1|36
1644380890000|2022-02-09 04:28:10|91361.1|91288|91359.9|91289.5|91363.2|91289.6|91358.6|91286.7|24
1644380900000|2022-02-09 04:28:20|91360.8|91287.5|91351.1|91301.1|91373.8|91304|91351.1|91286.7|35
1644380910000|2022-02-09 04:28:30|91351.4|91301.4|91360.6|91288.3|91364.6|91304|91350.9|91286.8|36
1644380920000|2022-02-09 04:28:40|91360.8|91288|91368.5|91282.6|91368.5|91290.1|91360.8|91282.6|18
1644380930000|2022-02-09 04:28:50|91367.6|91282|91366.7|91287.5|91369.4|91289.4|91362.8|91281.1|12
1644380940000|2022-02-09 04:29:00|91361.2|91286.5|91365.6|91287.2|91369.1|91290.4|91360.8|91284.6|38
1644380950000|2022-02-09 04:29:10|91365.8|91289.5|91350.1|91300.1|91366.4|91300.1|91350.1|91286.4|40
1644380960000|2022-02-09 04:29:20|91351.5|91301.5|91364.3|91294.2|91368.6|91306.2|91351|91291.9|45
1644380970000|2022-02-09 04:29:30|91367.7|91296.8|91363.6|91291.8|91367.7|91304.5|91354.5|91287.3|15
1644380980000|2022-02-09 04:29:40|91363.4|91292.8|91362.8|91291|91365.6|91304|91352.9|91290.1|19
1644380990000|2022-02-09 04:29:50|91352.7|91302.7|91355.6|91305.6|91368.6|91305.6|91352.7|91290.6|23
1644381000000|2022-02-09 04:30:00|91355.8|91305.8|91356.1|91306.1|91373.4|91308.7|91348.9|91289.2|31
1644381010000|2022-02-09 04:30:10|91366.6|91294|91368.3|91293.1|91368.5|91296.9|91366.3|91286.4|14
1644381020000|2022-02-09 04:30:20|91368.2|91293.7|91361.7|91289.4|91380.7|91296.8|91361.7|91289.4|17
1644381030000|2022-02-09 04:30:30|91362.5|91289.5|91367.8|91293.5|91368.8|91294.8|91362.5|91286.4|16
1644381040000|2022-02-09 04:30:40|91375.2|91291.9|91364.3|91292.7|91375.2|91296|91364.3|91289.3|14
1644381050000|2022-02-09 04:30:50|91363.3|91290.2|91366.7|91294.3|91368.5|91294.3|91363.3|91283.8|11
1644381060000|2022-02-09 04:31:00|91366.8|91293|91371.9|91294.1|91371.9|91297|91366.7|91290.4|17
1644381070000|2022-02-09 04:31:10|91370.9|91294.4|91370.3|91296.4|91374.5|91301.4|91369|91291.4|26
1644381080000|2022-02-09 04:31:20|91370.4|91296.9|91372.5|91294|91372.5|91299|91369.6|91294|14
1644381090000|2022-02-09 04:31:30|91375.7|91298.4|91376.2|91299.7|91376.5|91311|91359.3|91295.4|31
1644381100000|2022-02-09 04:31:40|91376.4|91301.1|91382|91300.3|91385.5|91304.6|91372.8|91297.2|40
1644381110000|2022-02-09 04:31:50|91381|91299.9|91381.4|91295.1|91381.4|91301.3|91378.2|91295.1|8
1644381120000|2022-02-09 04:32:00|91380.1|91298.5|91383.6|91298.8|91384|91303.2|91375.4|91298.5|28
1644381130000|2022-02-09 04:32:10|91383.4|91298.3|91369.1|91319.1|91383.5|91319.7|91364.4|91298.3|31
1644381140000|2022-02-09 04:32:20|91368|91318|91419.3|91312.3|91419.3|91328.3|91368|91301|69
1644381150000|2022-02-09 04:32:30|91415.7|91313.5|91405.8|91316.2|91415.7|91322.1|91395.9|91307.9|48
1644381160000|2022-02-09 04:32:40|91404.5|91318.4|91386.6|91310.4|91406.9|91322|91372|91305.2|65
1644381170000|2022-02-09 04:32:50|91387.3|91309.9|91389.7|91307.7|91389.7|91314|91383.4|91305.6|38
1644381180000|2022-02-09 04:33:00|91387.9|91308.2|91393.6|91306.2|91398.6|91311.9|91387.9|91305.1|61
1644381190000|2022-02-09 04:33:10|91391.9|91306.4|91384.9|91305.3|91394.7|91313.1|91384.9|91305.3|41
1644381200000|2022-02-09 04:33:20|91385.2|91306.8|91389.1|91304.7|91391.3|91308.7|91381.2|91301.5|51
1644381210000|2022-02-09 04:33:30|91387.8|91305.6|91391.4|91305|91404.1|91311.9|91384.1|91301.1|64
1644381220000|2022-02-09 04:33:40|91392.7|91305.3|91387.8|91306.7|91398.1|91308.8|91385.3|91302.9|47
1644381230000|2022-02-09 04:33:50|91387.7|91306|91389.9|91306.9|91399.8|91313|91387.7|91304.7|51
1644381240000|2022-02-09 04:34:00|91394|91304.9|91404|91306.7|91407.6|91311.4|91388.3|91296|62
1644381250000|2022-02-09 04:34:10|91403.4|91306.6|91393.1|91309.9|91405|91317.7|91392.2|91305.3|59
1644381260000|2022-02-09 04:34:20|91392.8|91309.4|91387.3|91304.2|91393.3|91313.8|91382.2|91302.3|54
1644381270000|2022-02-09 04:34:30|91387.7|91307|91390.3|91307.5|91398.5|91310.9|91386.4|91303.2|63
1644381280000|2022-02-09 04:34:40|91390.1|91307.3|91390.9|91304.2|91396.2|91310.8|91388.6|91304.2|44
1644381290000|2022-02-09 04:34:50|91388.9|91304.3|91387.7|91312.5|91393.5|91312.7|91385.3|91304.3|41
1644381300000|2022-02-09 04:35:00|91387.6|91310|91384.9|91307.9|91395.8|91312.7|91383.8|91306.2|40
1644381310000|2022-02-09 04:35:10|91387.5|91308|91386.1|91310.6|91388|91310.8|91384.5|91307|24
1644381320000|2022-02-09 04:35:20|91387.1|91310.5|91381.1|91309.3|91387.8|91316.3|91381.1|91308.8|32
1644381330000|2022-02-09 04:35:30|91380.8|91307.3|91387.8|91311.2|91394.3|91323.9|91372.2|91307.2|43
1644381340000|2022-02-09 04:35:40|91388.6|91312|91391.2|91317.2|91393.3|91319.9|91387.9|91312|48
1644381350000|2022-02-09 04:35:50|91392.8|91314.3|91388.7|91311.1|91393.6|91316.6|91385.9|91309.5|42
1644381360000|2022-02-09 04:36:00|91388.2|91311.2|91389.2|91311.7|91389.3|91315.4|91386.9|91311.2|26
1644381370000|2022-02-09 04:36:10|91388.4|91311.6|91389.6|91311.8|91392.5|91313.4|91387.8|91309.6|50
1644381380000|2022-02-09 04:36:20|91389.5|91324.8|91390.6|91312|91392.2|91327.7|91374.8|91310.1|32
1644381390000|2022-02-09 04:36:30|91390.2|91315.8|91388.9|91315.8|91392.9|91334.9|91374|91312|45
1644381400000|2022-02-09 04:36:40|91387.7|91317.2|91390.9|91308.3|91392.3|91329.6|91378.7|91308.3|23
1644381410000|2022-02-09 04:36:50|91389.6|91312.9|91413.1|91308.6|91413.1|91319.1|91386.5|91307.1|54
1644381420000|2022-02-09 04:37:00|91411.3|91310.1|91389.5|91312|91413.8|91320.2|91385.6|91305.2|61
1644381430000|2022-02-09 04:37:10|91388.4|91310.2|91398.1|91313.6|91400.6|91315.3|91385.6|91305.2|62
1644381440000|2022-02-09 04:37:20|91399.3|91307.2|91388.3|91314.9|91405.9|91315.8|91384.9|91307|56
1644381450000|2022-02-09 04:37:30|91384.6|91311.6|91393.4|91308.2|91393.9|91314.8|91384.6|91307.7|41
1644381460000|2022-02-09 04:37:40|91392.3|91310|91401.9|91311.5|91409.3|91317|91389.1|91308|65
1644381470000|2022-02-09 04:37:50|91400.5|91311|91389.5|91312.9|91402.8|91316.3|91388.4|91309.8|38
1644381480000|2022-02-09 04:38:00|91390.8|91313.3|91396.7|91308.4|91405.1|91314.3|91387.1|91302.6|53
1644381490000|2022-02-09 04:38:10|91397.8|91309.9|91392.2|91314.1|91397.8|91314.1|91382.4|91305|41
1644381500000|2022-02-09 04:38:20|91394|91313.8|91397.7|91310|91398.6|91314.4|91388|91308.1|25
1644381510000|2022-02-09 04:38:30|91399.2|91311.1|91390.9|91314|91399.2|91314|91387.8|91307.1|48
1644381520000|2022-02-09 04:38:40|91386.4|91310.7|91388.9|91305.3|91392|91313.6|91385.2|91305.3|24
1644381530000|2022-02-09 04:38:50|91390.5|91303.3|91397.1|91309.8|91397.1|91311.3|91386.9|91303.3|36
1644381540000|2022-02-09 04:39:00|91395.4|91308.9|91389.7|91306.4|91405.4|91313.4|91386.1|91302.1|70
1644381550000|2022-02-09 04:39:10|91389.5|91306.6|91392.6|91310.7|91394.9|91310.7|91389.4|91306.6|29
1644381560000|2022-02-09 04:39:20|91392.5|91310.6|91396.5|91310.8|91406.2|91313.9|91391.5|91300|65
1644381570000|2022-02-09 04:39:30|91401.6|91312.1|91395.2|91310.3|91403.9|91315.1|91389.6|91306.1|57
1644381580000|2022-02-09 04:39:40|91394.2|91310.2|91388.8|91307.7|91394.6|91311.9|91387.9|91305.1|35
1644381590000|2022-02-09 04:39:50|91387.5|91308.7|91402.4|91309|91402.4|91312.7|91387|91306.3|42
1644381600000|2022-02-09 04:40:00|91401|91307.4|91385.5|91307.2|91410.3|91315.9|91384.4|91303.6|54
1644381610000|2022-02-09 04:40:10|91385.7|91308.3|91390.9|91307.9|91396.5|91312|91383.4|91305.7|48
1644381620000|2022-02-09 04:40:20|91390.2|91310.7|91396.2|91302.6|91396.3|91311.6|91388.3|91302.6|14
1644381630000|2022-02-09 04:40:30|91393.6|91304.5|91400.6|91310.3|91400.6|91316.7|91386.7|91304.5|28
1644381640000|2022-02-09 04:40:40|91395.1|91308.7|91393.5|91307.4|91407.7|91319.3|91386.8|91302.8|50
1644381650000|2022-02-09 04:40:50|91392.8|91309.4|91388.5|91307.8|91392.9|91313.2|91387.3|91307.8|27
1644381660000|2022-02-09 04:41:00|91389.7|91309.3|91412.7|91304.6|91413|91312.3|91381.8|91298.2|44
1644381670000|2022-02-09 04:41:10|91412.6|91304.7|91408.6|91307.1|91415.7|91311.6|91405.5|91299.1|17
1644381680000|2022-02-09 04:41:20|91408.2|91309|91404|91300.5|91410.3|91309.2|91402|91300.5|24
1644381690000|2022-02-09 04:41:30|91403.6|91302.6|91403.5|91306.3|91408.9|91312|91400.7|91301.5|35
1644381700000|2022-02-09 04:41:40|91405.7|91304.5|91405.6|91306|91406|91311|91401|91304.5|45
1644381710000|2022-02-09 04:41:50|91404.7|91309.6|91410.5|91301.4|91410.5|91312.9|91397.5|91301.4|23
1644381720000|2022-02-09 04:42:00|91404.9|91307.8|91403.8|91298.6|91404.9|91309|91395.2|91297.9|33
1644381730000|2022-02-09 04:42:10|91400.6|91301.2|91400.9|91302.7|91403.1|91309.3|91397.5|91301.2|18
1644381740000|2022-02-09 04:42:20|91406.3|91307.6|91404.2|91298.7|91407.3|91307.6|91398.2|91298.7|11
1644381750000|2022-02-09 04:42:30|91408.9|91309.3|91404.5|91306.2|91409.8|91314.5|91402.6|91300.2|19
1644381760000|2022-02-09 04:42:40|91404.8|91303.6|91409.1|91303.9|91409.4|91309.8|91404.8|91303.6|21
1644381770000|2022-02-09 04:42:50|91405.1|91301.7|91406.3|91301.2|91407.8|91311.2|91394.8|91296.3|27
1644381780000|2022-02-09 04:43:00|91400.4|91309.1|91396.8|91311.4|91405.5|91322|91392.2|91305.8|40
1644381790000|2022-02-09 04:43:10|91400.4|91312.1|91401.6|91310.7|91403.3|91317.9|91392.4|91310.7|64
1644381800000|2022-02-09 04:43:20|91400.8|91313.2|91390.9|91310.5|91401.7|91313.6|91390.1|91305.9|45
1644381810000|2022-02-09 04:43:30|91390.2|91309.3|91393.2|91304.8|91395.3|91311.8|91389.7|91301.4|29
1644381820000|2022-02-09 04:43:40|91393.8|91304.3|91390.5|91310.7|91397.1|91314.5|91390.3|91299.9|36
1644381830000|2022-02-09 04:43:50|91390.4|91311.1|91401.7|91317.1|91401.7|91324.4|91373.2|91309.4|55
1644381840000|2022-02-09 04:44:00|91398.9|91317.2|91395.4|91310.4|91410.3|91317.2|91393.9|91307.5|46
1644381850000|2022-02-09 04:44:10|91397.6|91309|91401.6|91314.5|91402.1|91316.3|91396.8|91309|17
1644381860000|2022-02-09 04:44:20|91401.8|91314.2|91391.6|91308.3|91401.8|91314.2|91391.6|91306.4|32
1644381870000|2022-02-09 04:44:30|91391.5|91308.9|91393.3|91311.1|91406.8|91312.1|91390.3|91301.5|58
1644381880000|2022-02-09 04:44:40|91393.2|91309.9|91396.9|91307.1|91398.7|91313.6|91391.6|91306|61
1644381890000|2022-02-09 04:44:50|91397.6|91308.4|91396.2|91310.7|91397.6|91310.9|91388.2|91305.4|27
1644381900000|2022-02-09 04:45:00|91395.2|91311.2|91386.7|91310.6|91398.3|91311.3|91386.7|91307|46
1644381910000|2022-02-09 04:45:10|91387.5|91311.4|91394.5|91312.9|91403.4|91316.3|91387.3|91304.9|58
1644381920000|2022-02-09 04:45:20|91394.3|91315|91396.3|91312.6|91403|91315.3|91390.8|91307.7|41
1644381930000|2022-02-09 04:45:30|91397.5|91313.4|91393.9|91312.9|91397.5|91314.3|91393.9|91312.1|24
1644381940000|2022-02-09 04:45:40|91397.7|91312.1|91391.2|91315.2|91398.3|91315.2|91391.2|91309.8|11
1644381950000|2022-02-09 04:45:50|91393.7|91312|91396.5|91317.9|91400|91318|91383.4|91309.9|37
1644381960000|2022-02-09 04:46:00|91399.1|91318.4|91399.6|91314.4|91402.2|91319.4|91393|91308.2|67
1644381970000|2022-02-09 04:46:10|91401.8|91313.7|91404|91312.4|91404|91316|91398.8|91312.4|13
1644381980000|2022-02-09 04:46:20|91403.7|91313.1|91394.6|91309.4|91406.4|91319.1|91392.5|91309.4|21
1644381990000|2022-02-09 04:46:30|91394.1|91310.6|91392.4|91310.7|91396.6|91314|91392.4|91310.6|19
1644382000000|2022-02-09 04:46:40|91393.6|91313.2|91392.9|91310.2|91397.5|91318.8|91387.9|91309.2|51
1644382010000|2022-02-09 04:46:50|91392.5|91310.1|91391.8|91317.2|91395|91317.2|91386|91310|23
1644382020000|2022-02-09 04:47:00|91389.8|91317.1|91393.3|91317.4|91393.3|91317.4|91389|91313.7|21
1644382030000|2022-02-09 04:47:10|91391|91317.3|91393|91314.6|91409.6|91317.6|91382.2|91302|58
1644382040000|2022-02-09 04:47:20|91392.8|91312.4|91390.5|91312.2|91401.5|91315.7|91389.6|91309.7|39
1644382050000|2022-02-09 04:47:30|91392.4|91313|91397|91310.8|91399|91314.4|91389.2|91306.6|34
1644382060000|2022-02-09 04:47:40|91396.3|91310.9|91392.2|91313.3|91400.5|91313.3|91391.6|91305.1|40
1644382070000|2022-02-09 04:47:50|91392.7|91312.3|91397.8|91316.5|91405.9|91317.5|91388.7|91301.9|48
1644382080000|2022-02-09 04:48:00|91403.5|91315.6|91390.8|91314.3|91404.6|91316.4|91390.3|91309.2|63
1644382090000|2022-02-09 04:48:10|91388.3|91309.6|91395.2|91313.7|91397.1|91316|91387.4|91305.9|36
1644382100000|2022-02-09 04:48:20|91394.9|91315.1|91394.3|91312.6|91401.9|91317.8|91393|91310.1|45
1644382110000|2022-02-09 04:48:30|91394|91312.5|91395.3|91319.9|91397.6|91320.2|91390.7|91311.8|32
1644382120000|2022-02-09 04:48:40|91394.5|91319.6|91398.3|91314.8|91402.3|91333.5|91383.2|91306.7|46
1644382130000|2022-02-09 04:48:50|91397.3|91316|91391.6|91313.2|91399.3|91317.1|91388.2|91305.1|55
1644382140000|2022-02-09 04:49:00|91391.2|91313.5|91395.5|91314.5|91401|91316.8|91391.2|91310.7|62
1644382150000|2022-02-09 04:49:10|91387.9|91314.2|91399.3|91313.4|91403.4|91314.6|91387.4|91309.4|57
1644382160000|2022-02-09 04:49:20|91400.9|91314.3|91397.4|91317.5|91405.5|91318.4|91394.2|91307.1|57
1644382170000|2022-02-09 04:49:30|91396.2|91315.8|91399.3|91316.4|91400.1|91317.5|91392.3|91312.5|47
1644382180000|2022-02-09 04:49:40|91397.6|91317.4|91395.7|91298.8|91398.7|91317.4|91390|91298.8|31
1644382190000|2022-02-09 04:49:50|91393.6|91303.4|91399.3|91315.6|91403.2|91318.6|91393.1|91302.8|55
1644382200000|2022-02-09 04:50:00|91396.4|91315.1|91394|91311.3|91400|91317|91392.8|91305|45
1644382210000|2022-02-09 04:50:10|91395.4|91311.2|91405|91319.1|91405|91319.1|91393.4|91303.7|53
1644382220000|2022-02-09 04:50:20|91406.6|91318.1|91396.1|91310.9|91412.5|91322.4|91394.6|91304.6|67
1644382230000|2022-02-09 04:50:30|91395.5|91311.6|91395.8|91307.9|91401|91315.8|91391.2|91303.6|35
1644382240000|2022-02-09 04:50:40|91394.8|91308.9|91395.8|91303.6|91403.2|91314.1|91390.6|91302.9|50
1644382250000|2022-02-09 04:50:50|91395.5|91310.3|91401.1|91316.6|91403.6|91318.8|91392.7|91302.6|59
1644382260000|2022-02-09 04:51:00|91405.2|91318.6|91397.4|91315.5|91407|91318.7|91391.3|91311.9|60
1644382270000|2022-02-09 04:51:10|91398.7|91316.5|91392.5|91315.5|91399.6|91317.1|91388.2|91298.1|59
1644382280000|2022-02-09 04:51:20|91392.4|91315.3|91394.5|91316.7|91401.4|91326.1|91376.1|91308.5|48
1644382290000|2022-02-09 04:51:30|91393.9|91316.2|91398.1|91317.2|91402.4|91317.7|91393.9|91304.6|46
1644382300000|2022-02-09 04:51:40|91397.1|91316.5|91400.2|91316.6|91408.1|91319.7|91392.8|91311.8|72
1644382310000|2022-02-09 04:51:50|91398.1|91315.1|91401.3|91315.2|91401.9|91318.2|91395.2|91313.1|50
1644382320000|2022-02-09 04:52:00|91401.1|91314.5|91390|91304.2|91401.1|91314.5|91385.2|91296.8|52
1644382330000|2022-02-09 04:52:10|91389.2|91304.6|91395.6|91310.4|91401.7|91314.5|91387.2|91301.4|38
1644382340000|2022-02-09 04:52:20|91397.4|91312.1|91388.8|91311.8|91399.1|91314.6|91386.1|91309.1|58
1644382350000|2022-02-09 04:52:30|91388.2|91310.3|91389|91312|91393.2|91312.9|91386.4|91309.1|33
1644382360000|2022-02-09 04:52:40|91390.6|91310.5|91391.5|91312|91391.5|91312.5|91388.5|91309.6|37
1644382370000|2022-02-09 04:52:50|91391.4|91311.5|91374.9|91324.9|91394.6|91325.8|91373.5|91311.5|42
1644382380000|2022-02-09 04:53:00|91376|91326|91388.1|91316.6|91390.6|91326.6|91376|91314.1|33
1644382390000|2022-02-09 04:53:10|91387.7|91316.1|91397.3|91318.6|91400.1|91318.6|91387.7|91311.9|28
1644382400000|2022-02-09 04:53:20|91396.1|91322.3|91398.8|91319.4|91402.2|91322.7|91396.1|91313.9|41
1644382410000|2022-02-09 04:53:30|91398.6|91318.6|91403.1|91315.9|91403.1|91320.8|91396.5|91313.8|41
1644382420000|2022-02-09 04:53:40|91401.8|91316.5|91392.7|91321|91401.8|91321.2|91390.3|91314.6|50
1644382430000|2022-02-09 04:53:50|91394.9|91322.7|91394.6|91319.1|91403|91323.5|91390.9|91312.9|46
1644382440000|2022-02-09 04:54:00|91397|91321.2|91399.4|91309.9|91402.3|91324.3|91394.6|91309.9|54
1644382450000|2022-02-09 04:54:10|91398.6|91311.4|91399.4|91321.2|91406.9|91322.5|91392.5|91308.1|58
1644382460000|2022-02-09 04:54:20|91399.7|91321.1|91396.4|91316.8|91400.8|91321.1|91393.9|91301.5|40
1644382470000|2022-02-09 04:54:30|91391.3|91314.6|91399.4|91314.3|91399.5|91317.6|91391.3|91312.4|26
1644382480000|2022-02-09 04:54:40|91398.9|91316|91391.2|91316.1|91399.4|91318.4|91390.7|91313|26
1644382490000|2022-02-09 04:54:50|91392.4|91315.1|91401.7|91322.9|91401.7|91330.7|91377|91312.8|40
1644382500000|2022-02-09 04:55:00|91402|91323|91397.7|91320.4|91404.2|91332.9|91382.9|91317.2|66
1644382510000|2022-02-09 04:55:10|91398.6|91318.9|91397|91310.4|91403.4|91321|91390.6|91308|36
1644382520000|2022-02-09 04:55:20|91397.3|91310.5|91397.1|91307.6|91400.6|91318.6|91392.8|91307.4|53
1644382530000|2022-02-09 04:55:30|91396.7|91307.1|91396.3|91307.4|91400|91328.5|91378.5|91306.7|64
1644382540000|2022-02-09 04:55:40|91397.6|91308.2|91395.1|91318|91400.6|91320|91389|91306.6|50
1644382550000|2022-02-09 04:55:50|91394.7|91317.5|91385.3|91335.3|91397.4|91336.3|91378.9|91315.5|60
1644382560000|2022-02-09 04:56:00|91396.8|91325.9|91398.5|91320.7|91404|91336.6|91385.1|91315.7|56
1644382570000|2022-02-09 04:56:10|91397.6|91321.2|91393.2|91315.8|91400.9|91321.4|91391.5|91313.3|64
1644382580000|2022-02-09 04:56:20|91393.5|91315.3|91374.8|91324.8|91396.1|91324.8|91374.3|91308.6|57
1644382590000|2022-02-09 04:56:30|91384.5|91313.6|91393.5|91317|91399.4|91320.1|91384.5|91303.9|55
1644382600000|2022-02-09 04:56:40|91393.2|91318|91392.8|91315|91398.9|91319.9|91392.2|91314.2|54
1644382610000|2022-02-09 04:56:50|91392.4|91315.6|91389.8|91315.1|91396.3|91316.2|91387.2|91311.1|59
1644382620000|2022-02-09 04:57:00|91389.9|91315.4|91395|91316|91395|91333.4|91383.3|91315.1|31
1644382630000|2022-02-09 04:57:10|91394.3|91319.2|91389.6|91309.6|91394.3|91319.2|91385.4|91309.6|19
1644382640000|2022-02-09 04:57:20|91388.1|91312|91377.8|91327.8|91390.3|91328|91374.5|91312|35
1644382650000|2022-02-09 04:57:30|91376.9|91326.9|91388.5|91305.1|91388.5|91328|91372.7|91305.1|30
1644382660000|2022-02-09 04:57:40|91391.9|91307.6|91393.6|91303.2|91393.6|91310|91391.9|91303.2|3
1644382670000|2022-02-09 04:57:50|91394|91303.5|91386|91311.1|91394.1|91314.6|91382.5|91303.5|36
1644382680000|2022-02-09 04:58:00|91385.3|91309.1|91380.1|91307.7|91387.1|91323.7|91371.7|91307.7|39
1644382690000|2022-02-09 04:58:10|91380.4|91307.6|91372.3|91322.3|91382.8|91325|91368.4|91306.5|45
1644382700000|2022-02-09 04:58:20|91383.6|91309.6|91372.3|91296.4|91383.6|91319.8|91353.4|91285.8|36
1644382710000|2022-02-09 04:58:30|91371|91297.1|91369.4|91295.3|91374.7|91297.1|91369.3|91290.9|29
1644382720000|2022-02-09 04:58:40|91373.7|91295.7|91375.4|91295.3|91378.4|91295.9|91373.7|91284.1|25
1644382730000|2022-02-09 04:58:50|91373.1|91295.5|91357.8|91307.8|91373.3|91311.4|91355.1|91295.5|30
1644382740000|2022-02-09 04:59:00|91357.9|91307.9|91358.6|91308.6|91360|91310|91357.9|91307.9|19
1644382750000|2022-02-09 04:59:10|91359.1|91309.1|91372.9|91322.9|91386.9|91324.9|91359.1|91297.8|37
1644382760000|2022-02-09 04:59:20|91372.5|91322.5|91390.8|91311.4|91390.8|91326.5|91371.5|91311.3|54
1644382770000|2022-02-09 04:59:30|91391|91311.5|91385|91311.5|91392.9|91325.3|91372.5|91311|52
1644382780000|2022-02-09 04:59:40|91385.2|91311.3|91389.2|91314.3|91393.9|91315.1|91383.4|91308.8|51
1644382790000|2022-02-09 04:59:50|91389.5|91314.9|91381|91307.1|91390.8|91322.3|91372.1|91307.1|49
1644382800000|2022-02-09 05:00:00|91385|91308|91383.1|91308.3|91389.9|91322|91370.8|91303.2|57
1644382810000|2022-02-09 05:00:10|91386.7|91306.2|91387.1|91310.3|91393.5|91314.2|91381.4|91303.6|58
1644382820000|2022-02-09 05:00:20|91389.4|91305.8|91387.1|91309|91390.1|91309|91387.1|91305.8|21
1644382830000|2022-02-09 05:00:30|91386.4|91309.3|91389.8|91306.2|91389.8|91309.4|91382.5|91301.8|30
1644382840000|2022-02-09 05:00:40|91387.9|91310.9|91388.9|91308.3|91393.6|91312.8|91382.7|91304.7|48
1644382850000|2022-02-09 05:00:50|91390.4|91309.9|91389.9|91308.8|91394|91310.2|91386.5|91304.3|44
1644382860000|2022-02-09 05:01:00|91389.2|91309.6|91382.3|91311.7|91397.1|91320.9|91370.7|91307.7|56
1644382870000|2022-02-09 05:01:10|91382.4|91311.6|91387.4|91307|91391.2|91321.6|91371.4|91304.5|62
1644382880000|2022-02-09 05:01:20|91390.9|91307.3|91385|91303.3|91395.1|91310.7|91384|91302.9|56
1644382890000|2022-02-09 05:01:30|91384.5|91303.1|91382.9|91310|91386.1|91311.5|91381.6|91303.1|35
1644382900000|2022-02-09 05:01:40|91371.4|91321.4|91372.1|91322.1|91382|91322.3|91369.7|91311.2|42
1644382910000|2022-02-09 05:01:50|91373.1|91323.1|91387.1|91316.2|91387.1|91327.6|91372.1|91315.5|29
1644382920000|2022-02-09 05:02:00|91388.1|91317.4|91373.2|91323.2|91390.4|91323.2|91372.9|91306.9|17
1644382930000|2022-02-09 05:02:10|91369|91319|91387.9|91312.5|91391.1|91320.7|91369|91306.1|14
1644382940000|2022-02-09 05:02:20|91388.4|91311.9|91380|91309.7|91388.4|91319.3|91368.8|91305.3|25
1644382950000|2022-02-09 05:02:30|91371.4|91321.4|91384.2|91309.3|91389.8|91322.8|91367.1|91305.5|43
1644382960000|2022-02-09 05:02:40|91386.1|91306.2|91387.6|91313.3|91394.9|91314.1|91379.6|91304.5|43
1644382970000|2022-02-09 05:02:50|91387.2|91310.3|91389.7|91303.6|91391.3|91322|91372|91298.3|22
1644382980000|2022-02-09 05:03:00|91391.5|91303.1|91385.9|91306.6|91392|91310.2|91383|91303.1|32
1644382990000|2022-02-09 05:03:10|91386.1|91307.1|91373.5|91323.5|91390|91323.5|91372.7|91298.3|39
1644383000000|2022-02-09 05:03:20|91383|91312.2|91389.2|91308.4|91389.4|91328.6|91376.5|91308.4|21
1644383010000|2022-02-09 05:03:30|91389|91311.9|91383.9|91311.7|91389|91324.9|91371.4|91310.8|23
1644383020000|2022-02-09 05:03:40|91384.7|91311.9|91380.9|91330.9|91384.9|91330.9|91373.6|91311.1|16
1644383030000|2022-02-09 05:03:50|91378.2|91328.2|91376.8|91326.8|91386.6|91328.7|91370.1|91313.9|39
1644383040000|2022-02-09 05:04:00|91376.6|91326.6|91388.9|91313.6|91388.9|91327.8|91374.9|91313.6|16
1644383050000|2022-02-09 05:04:10|91389.1|91314.9|91384|91307.7|91389.1|91327.3|91367.7|91306.9|21
1644383060000|2022-02-09 05:04:20|91387.1|91307.6|91386.6|91306|91387.1|91324.9|91374.9|91306|11
1644383070000|2022-02-09 05:04:30|91389.4|91307.9|91384.6|91312.5|91389.4|91326.1|91374.9|91307.9|20
1644383080000|2022-02-09 05:04:40|91384.7|91312.7|91374.5|91324.5|91384.7|91324.5|91369.4|91307.5|40
1644383090000|2022-02-09 05:04:50|91374.1|91324.1|91370.3|91320.3|91374.1|91324.1|91368.5|91318.5|29
1644383100000|2022-02-09 05:05:00|91370|91320|91379.3|91306.1|91379.4|91321.8|91366.9|91306.1|44
1644383110000|2022-02-09 05:05:10|91379.2|91306|91381.2|91308.4|91384.6|91321.4|91370.1|91304.5|21
1644383120000|2022-02-09 05:05:20|91381.3|91309|91367.9|91317.9|91381.7|91321.4|91367.3|91305.3|30
1644383130000|2022-02-09 05:05:30|91368.2|91318.2|91366.5|91316.5|91383.1|91320.5|91366.5|91308.3|30
1644383140000|2022-02-09 05:05:40|91367.1|91317.1|91376.3|91305.3|91379.1|91317.5|91364.4|91300.9|39
1644383150000|2022-02-09 05:05:50|91376|91304.9|91365.4|91315.4|91380.7|91318.2|91364.1|91303.7|50
1644383160000|2022-02-09 05:06:00|91365.3|91315.3|91362.4|91312.4|91377.9|91315.7|91362.4|91300.4|27
1644383170000|2022-02-09 05:06:10|91362.2|91312.2|91374.2|91304.2|91375.6|91314.9|91362.2|91299.7|41
1644383180000|2022-02-09 05:06:20|91363.2|91313.2|91363.6|91313.6|91377.8|91314.4|91363.2|91299.7|30
1644383190000|2022-02-09 05:06:30|91362.6|91312.6|91363.2|91313.2|91373.5|91319.4|91362.6|91302.2|24
1644383200000|2022-02-09 05:06:40|91364.4|91314.4|91367.6|91317.6|91371.7|91321.7|91361.9|91311.9|26
1644383210000|2022-02-09 05:06:50|91367.8|91317.8|91376|91302.7|91380.1|91319.8|91366.4|91302.7|54
1644383220000|2022-02-09 05:07:00|91377.2|91303|91366.8|91316.8|91378|91317.2|91362|91303|47
1644383230000|2022-02-09 05:07:10|91366.4|91316.4|91373.5|91323.5|91389.8|91325.5|91365.3|91304.3|52
1644383240000|2022-02-09 05:07:20|91373.2|91323.2|91386.4|91312.4|91389.8|91325.2|91373.2|91308.1|40
1644383250000|2022-02-09 05:07:30|91387.2|91310.6|91373.3|91323.3|91389.4|91323.3|91371.1|91308.7|26
1644383260000|2022-02-09 05:07:40|91373.2|91323.2|91385.7|91311.8|91385.7|91324.4|91373.2|91305.9|20
1644383270000|2022-02-09 05:07:50|91386.7|91312.9|91372.1|91322.1|91386.7|91324.5|91367.9|91312.9|23
1644383280000|2022-02-09 05:08:00|91371.6|91321.6|91371.1|91321.1|91372.2|91322.2|91370.7|91320.7|25
1644383290000|2022-02-09 05:08:10|91379.5|91308.8|91384.7|91310.3|91384.7|91322.1|91372|91307.5|23
1644383300000|2022-02-09 05:08:20|91383.7|91309.9|91370.3|91320.3|91383.7|91322.8|91365.9|91303.3|12
1644383310000|2022-02-09 05:08:30|91369.9|91319.9|91370.1|91320.1|91380.3|91320.3|91369.6|91306.8|17
1644383320000|2022-02-09 05:08:40|91373.6|91323.6|91373.1|91323.1|91384.5|91324.8|91373.1|91312.2|22
1644383330000|2022-02-09 05:08:50|91372.9|91322.9|91372.6|91322.6|91381.3|91323.7|91367.1|91304.4|27
1644383340000|2022-02-09 05:09:00|91373.3|91323.3|91371.7|91321.7|91383.3|91324.4|91371.7|91308.7|38
1644383350000|2022-02-09 05:09:10|91382.3|91309.8|91375.5|91297.8|91382.8|91316|91356.9|91285.7|23
1644383360000|2022-02-09 05:09:20|91375.6|91299.2|91369.4|91296.3|91375.6|91311.6|91361.6|91293.3|12
1644383370000|2022-02-09 05:09:30|91369.1|91297.7|91368.7|91296.4|91370|91310.1|91356.1|91296.4|28
1644383380000|2022-02-09 05:09:40|91368.5|91295.9|91369.2|91295.8|91370.1|91310.5|91357.6|91295.8|12
1644383390000|2022-02-09 05:09:50|91370.5|91297.3|91353.9|91303.9|91371.7|91310.7|91353.9|91295.7|23
1644383400000|2022-02-09 05:10:00|91355.3|91305.3|91353.9|91303.9|91359.2|91309.2|91352.3|91302.3|29
1644383410000|2022-02-09 05:10:10|91354.9|91304.9|91364.3|91314.3|91368.4|91318.4|91353.2|91303.2|26
1644383420000|2022-02-09 05:10:20|91364.1|91314.1|91364.5|91314.5|91365.8|91315.8|91363.6|91313.6|21
1644383430000|2022-02-09 05:10:30|91363.9|91313.9|91379.1|91304.1|91379.1|91318.3|91363.9|91304.1|25
1644383440000|2022-02-09 05:10:40|91381.8|91303.9|91375.8|91305.2|91381.8|91316.2|91365.3|91303.9|14
1644383450000|2022-02-09 05:10:50|91365.7|91315.7|91366.9|91316.9|91377.2|91318.3|91365.7|91306.1|25
1644383460000|2022-02-09 05:11:00|91367.4|91317.4|91377.8|91305.8|91378.1|91318.9|91364.4|91304.1|31
1644383470000|2022-02-09 05:11:10|91378.2|91306.3|91366.9|91316.9|91379.4|91319.2|91365.7|91305.1|20
1644383480000|2022-02-09 05:11:20|91368.1|91318.1|91385.9|91304.8|91391.4|91320.4|91368.1|91301.6|65
1644383490000|2022-02-09 05:11:30|91389.4|91304.7|91386.8|91306.9|91392.7|91310.1|91385|91302.9|36
1644383500000|2022-02-09 05:11:40|91386.4|91307.2|91385.6|91308.6|91388.6|91310.3|91382.5|91305.3|39
1644383510000|2022-02-09 05:11:50|91385|91309.2|91385.7|91314.7|91387.7|91314.7|91384.8|91308.6|31
1644383520000|2022-02-09 05:12:00|91383.4|91308.9|91391.1|91314.9|91395.4|91323.2|91372.1|91307.3|34
1644383530000|2022-02-09 05:12:10|91393.6|91313.9|91395.6|91320.6|91399.5|91320.6|91388.5|91310.2|45
1644383540000|2022-02-09 05:12:20|91395.9|91318.3|91392.6|91312|91396.7|91328.9|91378.7|91310.8|53
1644383550000|2022-02-09 05:12:30|91393.2|91311.6|91390.3|91313.4|91396.4|91315.8|91388.9|91310.1|29
1644383560000|2022-02-09 05:12:40|91390.1|91312.9|91380.2|91309.3|91390.3|91322.2|91364|91303.9|33
1644383570000|2022-02-09 05:12:50|91371.2|91321.2|91365.7|91315.7|91378|91321.2|91363.2|91301.5|27
1644383580000|2022-02-09 05:13:00|91365.5|91315.5|91364.4|91314.4|91375.1|91315.6|91364.2|91300.3|24
1644383590000|2022-02-09 05:13:10|91364.8|91314.8|91379.5|91304.5|91379.5|91316.5|91363.4|91304.5|12
1644383600000|2022-02-09 05:13:20|91380|91303.2|91367.4|91317.4|91380|91318|91367|91302.4|13
1644383610000|2022-02-09 05:13:30|91367.7|91317.7|91361|91311|91368.2|91318.2|91361|91311|18
1644383620000|2022-02-09 05:13:40|91362.3|91312.3|91362.8|91312.8|91364.1|91314.1|91361.4|91311.4|11
1644383630000|2022-02-09 05:13:50|91363.6|91313.6|91365.8|91315.8|91374.6|91316.3|91363.6|91302.3|20
1644383640000|2022-02-09 05:14:00|91366.1|91316.1|91365.7|91315.7|91374.7|91318.1|91363.4|91302.1|17
1644383650000|2022-02-09 05:14:10|91365.9|91315.9|91366|91316|91375.4|91316.6|91365.3|91305.1|17
1644383660000|2022-02-09 05:14:20|91365.7|91315.7|91373.7|91323.7|91375.6|91325.6|91365.1|91315.1|31
1644383670000|2022-02-09 05:14:30|91374.5|91324.5|91385.8|91310.2|91385.8|91324.7|91371.5|91310.2|34
1644383680000|2022-02-09 05:14:40|91384.8|91310.9|91372.3|91322.3|91384.8|91324.6|91371.7|91310.9|36
1644383690000|2022-02-09 05:14:50|91383.6|91310.9|91389.4|91313.2|91394.3|91327.5|91372.4|91310.5|46
1644383700000|2022-02-09 05:15:00|91388.2|91314.9|91372.3|91322.3|91390.5|91324.2|91370.9|91312.2|30
1644383710000|2022-02-09 05:15:10|91370.7|91320.7|91382.1|91311.3|91382.1|91322.9|91370.1|91311.3|34
1644383720000|2022-02-09 05:15:20|91382.5|91310.4|91370.9|91320.9|91387|91327.9|91370.9|91310.4|29
1644383730000|2022-02-09 05:15:30|91371.3|91321.3|91392|91310.1|91401.4|91324.7|91371.3|91305.7|58
1644383740000|2022-02-09 05:15:40|91395|91313.8|91389.3|91315.6|91404.2|91325.8|91372.5|91310.7|38
1644383750000|2022-02-09 05:15:50|91390.1|91313.5|91385.9|91306.7|91391.4|91328.1|91372.2|91306.7|49
1644383760000|2022-02-09 05:16:00|91389.2|91308.7|91396|91314.2|91400.6|91314.5|91388|91306.5|54
1644383770000|2022-02-09 05:16:10|91393.9|91315|91387.6|91311|91397.6|91317.4|91387|91308.4|41
1644383780000|2022-02-09 05:16:20|91386.5|91312|91377.9|91306.8|91394.1|91328.4|91360.7|91303.3|43
1644383790000|2022-02-09 05:16:30|91379.2|91308.2|91379.8|91305.3|91387.1|91316.2|91365.6|91303|23
1644383800000|2022-02-09 05:16:40|91378.6|91306|91381.5|91303.6|91382.9|91309|91377.5|91303.6|22
1644383810000|2022-02-09 05:16:50|91380.6|91301.7|91364.1|91314.1|91380.6|91319.2|91363.7|91301.7|17
1644383820000|2022-02-09 05:17:00|91364.4|91314.4|91369|91319|91369|91319|91364|91314|23
1644383830000|2022-02-09 05:17:10|91368.9|91318.9|91366.3|91316.3|91368.9|91318.9|91365.8|91315.8|23
1644383840000|2022-02-09 05:17:20|91366.4|91316.4|91364.9|91314.9|91378.7|91319|91364.9|91305.3|24
1644383850000|2022-02-09 05:17:30|91367|91317|91367.7|91317.7|91369.5|91319.5|91367|91317|11
1644383860000|2022-02-09 05:17:40|91367.8|91317.8|91368.1|91318.1|91370.2|91320.2|91367.8|91317.8|27
1644383870000|2022-02-09 05:17:50|91372.1|91322.1|91372.3|91322.3|91372.7|91322.7|91370.5|91320.5|11
1644383880000|2022-02-09 05:18:00|91372|91322|91370.8|91320.8|91372.7|91322.7|91370.6|91320.6|19
1644383890000|2022-02-09 05:18:10|91370.7|91320.7|91367.1|91317.1|91375.2|91320.9|91367.1|91305.1|15
1644383900000|2022-02-09 05:18:20|91367.5|91317.5|91367|91317|91369.9|91319.9|91366.4|91316.4|14
1644383910000|2022-02-09 05:18:30|91368.1|91318.1|91367.1|91317.1|91369.6|91319.6|91367.1|91317.1|17
1644383920000|2022-02-09 05:18:40|91366.9|91316.9|91371.4|91321.4|91371.4|91321.4|91366.9|91316.9|15
1644383930000|2022-02-09 05:18:50|91371.3|91321.3|91371.8|91321.8|91371.8|91321.8|91369.6|91319.6|9
1644383940000|2022-02-09 05:19:00|91370.9|91320.9|91367.3|91317.3|91371.3|91321.3|91366.7|91316.7|21
1644383950000|2022-02-09 05:19:10|91367.8|91317.8|91373.6|91323.6|91397.4|91324.9|91367.2|91307.1|30
1644383960000|2022-02-09 05:19:20|91371.7|91321.7|91373.2|91323.2|91374|91324|91371.3|91321.3|43
1644383970000|2022-02-09 05:19:30|91373.1|91323.1|91374.3|91324.3|91388.8|91326.1|91373.1|91314.9|42
1644383980000|2022-02-09 05:19:40|91374.1|91324.1|91375.7|91325.7|91377.9|91327.9|91373.4|91323.4|35
1644383990000|2022-02-09 05:19:50|91376.2|91326.2|91376.1|91326.1|91376.5|91326.5|91373|91323|33
1644384000000|2022-02-09 05:20:00|91376|91326|91377.2|91327.2|91380.7|91330.7|91375.4|91325.4|37
1644384010000|2022-02-09 05:20:10|91377|91327|91375.5|91325.5|91386.5|91331.1|91373.9|91315.6|42
1644384020000|2022-02-09 05:20:20|91376|91326|91374.9|91324.9|91376.3|91326.3|91373.6|91323.6|38
1644384030000|2022-02-09 05:20:30|91374.6|91324.6|91374.3|91324.3|91375.6|91325.6|91373.5|91323.5|33
1644384040000|2022-02-09 05:20:40|91374.4|91324.4|91372.1|91322.1|91376.5|91326.5|91371.1|91321.1|51
1644384050000|2022-02-09 05:20:50|91372.6|91322.6|91370.4|91320.4|91374.5|91324.5|91370.4|91320.4|46
1644384060000|2022-02-09 05:21:00|91370|91320|91370.1|91320.1|91370.7|91320.7|91367.3|91317.3|36
1644384070000|2022-02-09 05:21:10|91370.2|91320.2|91372.1|91322.1|91383.6|91325.6|91369.7|91313.4|42
1644384080000|2022-02-09 05:21:20|91371.7|91321.7|91373|91323|91374.3|91324.3|91370.5|91320.5|47
1644384090000|2022-02-09 05:21:30|91373.2|91323.2|91388|91315.8|91390.4|91329.1|91372.8|91313.7|56
1644384100000|2022-02-09 05:21:40|91387.4|91316.9|91378.5|91328.5|91387.4|91329|91374.7|91316.9|40
1644384110000|2022-02-09 05:21:50|91378.2|91328.2|91378.8|91328.8|91390.6|91329|91375.6|91314.6|42
1644384120000|2022-02-09 05:22:00|91379.1|91329.1|91381|91331|91381.2|91331.2|91377|91327|30
1644384130000|2022-02-09 05:22:10|91380.4|91330.4|91382|91332|91391.8|91332|91379.6|91321.8|36
1644384140000|2022-02-09 05:22:20|91381.9|91331.9|91381.4|91331.4|91382.7|91332.7|91380.9|91330.9|27
1644384150000|2022-02-09 05:22:30|91381.9|91331.9|91382|91332|91382.7|91332.7|91380.9|91330.9|30
1644384160000|2022-02-09 05:22:40|91381.9|91331.9|91382.2|91332.2|91382.4|91332.4|91381.4|91331.4|20
1644384170000|2022-02-09 05:22:50|91381.9|91331.9|91382.5|91332.5|91394.2|91334.2|91381.1|91319.7|31
1644384180000|2022-02-09 05:23:00|91381.7|91331.7|91380|91330|91381.9|91331.9|91378.8|91328.8|32
1644384190000|2022-02-09 05:23:10|91379.4|91329.4|91375.9|91325.9|91386.8|91330|91375.8|91316.7|32
1644384200000|2022-02-09 05:23:20|91375.6|91325.6|91384.8|91309.2|91387.5|91326.9|91373.6|91309|62
1644384210000|2022-02-09 05:23:30|91384.9|91309.4|91374|91324|91385.4|91325.3|91372.7|91309|47
1644384220000|2022-02-09 05:23:40|91374.3|91324.3|91374.2|91324.2|91376.2|91326.2|91372.4|91322.4|46
1644384230000|2022-02-09 05:23:50|91374.1|91324.1|91374.4|91324.4|91386.2|91327.2|91374|91315.7|35
1644384240000|2022-02-09 05:24:00|91374.5|91324.5|91373.7|91323.7|91374.7|91324.7|91372.4|91322.4|30
1644384250000|2022-02-09 05:24:10|91373.4|91323.4|91372.9|91322.9|91389.8|91327|91371.1|91309.8|48
1644384260000|2022-02-09 05:24:20|91373.1|91323.1|91372.6|91322.6|91373.8|91323.8|91372.5|91322.5|25
1644384270000|2022-02-09 05:24:30|91372.8|91322.8|91374|91324|91374.3|91324.3|91372.6|91322.6|45
1644384280000|2022-02-09 05:24:40|91373.9|91323.9|91372.7|91322.7|91374.7|91324.7|91372.4|91322.4|26
1644384290000|2022-02-09 05:24:50|91372.6|91322.6|91372.7|91322.7|91390.6|91326.7|91372.6|91312.2|45
1644384300000|2022-02-09 05:25:00|91372.8|91322.8|91372.1|91322.1|91385.5|91324|91372.1|91311|24
1644384310000|2022-02-09 05:25:10|91371.9|91321.9|91372.8|91322.8|91385.1|91323.7|91371.1|91311.2|41
1644384320000|2022-02-09 05:25:20|91372.4|91322.4|91381.8|91310.9|91382.6|91323.8|91371.2|91309.7|39
1644384330000|2022-02-09 05:25:30|91371|91321|91372.5|91322.5|91374.3|91324.3|91371|91321|49
1644384340000|2022-02-09 05:25:40|91372.9|91322.9|91373.3|91323.3|91392.2|91325.8|91372|91310.7|55
1644384350000|2022-02-09 05:25:50|91372.7|91322.7|91371.9|91321.9|91374|91324|91371.6|91321.6|29
1644384360000|2022-02-09 05:26:00|91371.8|91321.8|91373.6|91323.6|91383.8|91324|91371.5|91309.8|22
1644384370000|2022-02-09 05:26:10|91373.5|91323.5|91372.8|91322.8|91383.8|91323.5|91369.7|91311.8|18
1644384380000|2022-02-09 05:26:20|91372.5|91322.5|91372.5|91322.5|91385.5|91324.5|91371.4|91309.9|36
1644384390000|2022-02-09 05:26:30|91383.7|91311.5|91374.8|91324.8|91383.7|91325.4|91370.2|91311.5|42
1644384400000|2022-02-09 05:26:40|91374.4|91324.4|91367.1|91317.1|91380.4|91325.2|91366.3|91302.2|50
1644384410000|2022-02-09 05:26:50|91376.9|91305.4|91379|91306.6|91385.2|91320.1|91365.4|91301.8|59
1644384420000|2022-02-09 05:27:00|91367.6|91317.6|91381.4|91309.5|91381.4|91320.3|91367.2|91306.3|47
1644384430000|2022-02-09 05:27:10|91380.9|91309.7|91369.7|91319.7|91387.9|91321.4|91366.8|91302.2|52
1644384440000|2022-02-09 05:27:20|91369.6|91319.6|91368.5|91318.5|91380.1|91320.8|91366.9|91306.9|61
1644384450000|2022-02-09 05:27:30|91369.3|91319.3|91380.3|91309.1|91381.5|91320.1|91367.9|91308.1|53
1644384460000|2022-02-09 05:27:40|91368.8|91318.8|91371|91321|91380.2|91322.3|91365.3|91306.7|62
1644384470000|2022-02-09 05:27:50|91371.7|91321.7|91367|91317|91371.8|91321.8|91366.2|91316.2|70
1644384480000|2022-02-09 05:28:00|91367.7|91317.7|91381.9|91311.3|91384.7|91321.8|91367.3|91307.7|49
1644384490000|2022-02-09 05:28:10|91371.4|91321.4|91369.1|91319.1|91382.8|91321.4|91369.1|91308.8|43
1644384500000|2022-02-09 05:28:20|91368.8|91318.8|91369|91319|91380.9|91319.5|91366.8|91308.3|40
1644384510000|2022-02-09 05:28:30|91369.2|91319.2|91369.7|91319.7|91370.2|91320.2|91368.5|91318.5|30
1644384520000|2022-02-09 05:28:40|91369.8|91319.8|91370.7|91320.7|91372.2|91322.2|91369|91319|48
1644384530000|2022-02-09 05:28:50|91370|91320|91380.4|91309.5|91381.6|91322.5|91368.2|91306.4|50
1644384540000|2022-02-09 05:29:00|91381.6|91308.9|91380.5|91308.1|91386.4|91324|91368.8|91305.3|45
1644384550000|2022-02-09 05:29:10|91380.4|91308|91370.1|91320.1|91380.4|91321.3|91368.7|91308|47
1644384560000|2022-02-09 05:29:20|91370.2|91320.2|91372.4|91322.4|91386.7|91324.3|91368.4|91309|47
1644384570000|2022-02-09 05:29:30|91371.3|91321.3|91376.7|91298.8|91378.9|91322.8|91361.1|91297.7|46
1644384580000|2022-02-09 05:29:40|91376.5|91298.4|91371.7|91301.7|91378.6|91312.7|91361.1|91297.6|46
1644384590000|2022-02-09 05:29:50|91372.4|91300.5|91372.4|91299|91375.8|91301.8|91370.6|91296.7|43
1644384600000|2022-02-09 05:30:00|91371.8|91299.9|91372.4|91297.9|91377.1|91310.5|91360.5|91296.8|38
1644384610000|2022-02-09 05:30:10|91371.8|91298.4|91357.2|91307.2|91374.2|91311|91355.7|91292.8|38
1644384620000|2022-02-09 05:30:20|91356.4|91306.4|91357.4|91307.4|91372.7|91310.1|91354.4|91286.3|21
1644384630000|2022-02-09 05:30:30|91366.1|91292|91369.6|91295.1|91370.5|91306.3|91353.5|91292|45
1644384640000|2022-02-09 05:30:40|91369.5|91296.4|91357.6|91307.6|91369.5|91310|91356.8|91295.6|28
1644384650000|2022-02-09 05:30:50|91358.6|91308.6|91358|91308|91367.4|91309.9|91356.8|91292.6|20
1644384660000|2022-02-09 05:31:00|91358.4|91308.4|91354.8|91304.8|91358.9|91308.9|91354.8|91304.8|15
1644384670000|2022-02-09 05:31:10|91358.9|91308.9|91370.5|91299.5|91371.8|91308.9|91357.2|91292.7|15
1644384680000|2022-02-09 05:31:20|91355.9|91305.9|91368.9|91295|91369|91305.9|91355|91289.8|12
1644384690000|2022-02-09 05:31:30|91367|91296.6|91368.3|91294.8|91368.3|91308.1|91358.1|91290.1|6
1644384700000|2022-02-09 05:31:40|91367.2|91305.2|91359.7|91309.7|91372.6|91311.3|91355.2|91294.6|11
1644384710000|2022-02-09 05:31:50|91370.2|91300.1|91356.3|91306.3|91372.1|91313.6|91356.3|91295.9|13
1644384720000|2022-02-09 05:32:00|91356.6|91306.6|91357.7|91307.7|91367.5|91307.7|91356|91293.2|19
1644384730000|2022-02-09 05:32:10|91358.1|91308.1|91360.6|91310.6|91365.2|91310.6|91356.4|91290.6|24
1644384740000|2022-02-09 05:32:20|91360.9|91310.9|91361.7|91311.7|91363.8|91313.8|91360.5|91310.5|29
1644384750000|2022-02-09 05:32:30|91362.2|91312.2|91373.1|91298.9|91373.1|91314.2|91361.3|91297.6|17
1644384760000|2022-02-09 05:32:40|91373.7|91299.7|91363.2|91313.2|91374.2|91313.2|91362.1|91299|21
1644384770000|2022-02-09 05:32:50|91363.8|91313.8|91364.4|91314.4|91364.4|91314.4|91362.4|91312.4|15
1644384780000|2022-02-09 05:33:00|91364.9|91314.9|91360.9|91310.9|91364.9|91314.9|91360.2|91310.2|16
1644384790000|2022-02-09 05:33:10|91361.5|91311.5|91360.6|91310.6|91363.1|91313.1|91360.6|91310.6|9
1644384800000|2022-02-09 05:33:20|91360.8|91310.8|91358.5|91308.5|91362.2|91312.2|91358.5|91308.5|11
1644384810000|2022-02-09 05:33:30|91361.1|91311.1|91360.5|91310.5|91365.8|91315.8|91360.3|91310.3|18
1644384820000|2022-02-09 05:33:40|91362.1|91312.1|91370.8|91297.6|91373.4|91313.4|91355.6|91289.3|14
1644384830000|2022-02-09 05:33:50|91370.4|91298.6|91369.7|91296|91370.4|91314.8|91359.9|91296|12
1644384840000|2022-02-09 05:34:00|91370.4|91299.4|91357.6|91307.6|91371.1|91311.9|91357.6|91299.2|13
1644384850000|2022-02-09 05:34:10|91359.5|91309.5|91359.1|91309.1|91361.3|91311.3|91358.9|91308.9|25
1644384860000|2022-02-09 05:34:20|91359.7|91309.7|91361.7|91311.7|91361.7|91311.7|91359.4|91309.4|12
1644384870000|2022-02-09 05:34:30|91362|91312|91357.2|91307.2|91362.4|91312.4|91357.2|91307.2|19
1644384880000|2022-02-09 05:34:40|91371.3|91321.3|91361|91311|91371.3|91321.3|91358.7|91308.7|17
1644384890000|2022-02-09 05:34:50|91357.5|91307.5|91355.3|91305.3|91358.8|91308.8|91353.6|91303.6|20
1644384900000|2022-02-09 05:35:00|91356.1|91306.1|91366.8|91291.5|91366.8|91308|91356.1|91288.9|19
1644384910000|2022-02-09 05:35:10|91366.1|91293|91353.6|91303.6|91366.2|91307|91353.6|91293|19
1644384920000|2022-02-09 05:35:20|91353.3|91303.3|91358.4|91308.4|91358.6|91308.6|91353.3|91303.3|13
1644384930000|2022-02-09 05:35:30|91358.7|91308.7|91360.1|91310.1|91360.1|91310.1|91356.4|91306.4|20
1644384940000|2022-02-09 05:35:40|91358|91308|91356.1|91306.1|91358.9|91308.9|91352|91302|23
1644384950000|2022-02-09 05:35:50|91355.6|91305.6|91356|91306|91358.6|91308.6|91355.1|91305.1|22
1644384960000|2022-02-09 05:36:00|91355.5|91305.5|91355.5|91305.5|91357.5|91307.5|91355.5|91305.5|13
1644384970000|2022-02-09 05:36:10|91354.9|91304.9|91359.9|91309.9|91359.9|91309.9|91354.6|91304.6|15
1644384980000|2022-02-09 05:36:20|91360.3|91310.3|91364.5|91294.5|91364.5|91310.3|91356.8|91294.5|12
1644384990000|2022-02-09 05:36:30|91355.6|91305.6|91365.1|91293.5|91365.5|91307.5|91355.6|91293.5|15
1644385000000|2022-02-09 05:36:40|91353.5|91303.5|91353.7|91303.7|91362.4|91306.3|91353.5|91288.6|14
1644385010000|2022-02-09 05:36:50|91354.1|91304.1|91351.8|91301.8|91356.1|91306.1|91351.2|91301.2|20
1644385020000|2022-02-09 05:37:00|91352|91302|91351.2|91301.2|91353.3|91303.3|91351.1|91301.1|19
1644385030000|2022-02-09 05:37:10|91351.6|91301.6|91354.7|91304.7|91355.3|91305.3|91350.6|91300.6|24
1644385040000|2022-02-09 05:37:20|91354.4|91304.4|91356.5|91306.5|91357.2|91307.2|91351.8|91301.8|14
1644385050000|2022-02-09 05:37:30|91356.8|91306.8|91353.4|91303.4|91357.4|91307.4|91353.4|91303.4|15
1644385060000|2022-02-09 05:37:40|91353.5|91303.5|91360.5|91288.2|91360.6|91303.9|91350.7|91288.2|20
1644385070000|2022-02-09 05:37:50|91360|91289.1|91352.8|91302.8|91360|91304.6|91351.4|91289.1|18
1644385080000|2022-02-09 05:38:00|91352.2|91302.2|91354.6|91304.6|91355.7|91305.7|91350.8|91300.8|15
1644385090000|2022-02-09 05:38:10|91355|91305|91350.1|91300.1|91355|91305|91349.2|91299.2|11
1644385100000|2022-02-09 05:38:20|91350.2|91300.2|91352|91302|91356.4|91306.4|91350.2|91300.2|13
1644385110000|2022-02-09 05:38:30|91353|91303|91353.7|91303.7|91356.1|91306.1|91352|91302|12
1644385120000|2022-02-09 05:38:40|91354|91304|91351.9|91301.9|91355.5|91305.5|91351.9|91301.9|18
1644385130000|2022-02-09 05:38:50|91352.5|91302.5|91353.2|91303.2|91355.3|91305.3|91352.5|91302.5|18
1644385140000|2022-02-09 05:39:00|91353.6|91303.6|91358.3|91308.3|91359.1|91309.1|91353.5|91303.5|28
1644385150000|2022-02-09 05:39:10|91358.4|91308.4|91356.2|91306.2|91358.4|91308.4|91354.8|91304.8|21
1644385160000|2022-02-09 05:39:20|91355.7|91305.7|91352.4|91302.4|91357.1|91307.1|91352.1|91302.1|20
1644385170000|2022-02-09 05:39:30|91352.8|91302.8|91351.8|91301.8|91354.5|91304.5|91351.7|91301.7|10
1644385180000|2022-02-09 05:39:40|91351.6|91301.6|91358.3|91308.3|91361.2|91311.2|91351.6|91301.6|26
1644385190000|2022-02-09 05:39:50|91358.8|91308.8|91361.7|91311.7|91362.4|91312.4|91357.8|91307.8|21
1644385200000|2022-02-09 05:40:00|91362|91312|91357.6|91307.6|91362.1|91312.1|91357.6|91307.6|24
1644385210000|2022-02-09 05:40:10|91358.2|91308.2|91360.7|91310.7|91360.8|91310.8|91356.8|91306.8|19
1644385220000|2022-02-09 05:40:20|91361.4|91311.4|91360.6|91310.6|91361.6|91311.6|91360.4|91310.4|16
1644385230000|2022-02-09 05:40:30|91361.8|91311.8|91361.5|91311.5|91362.2|91312.2|91360.4|91310.4|9
1644385240000|2022-02-09 05:40:40|91361|91311|91358.9|91308.9|91361|91311|91356.5|91306.5|14
1644385250000|2022-02-09 05:40:50|91358.8|91308.8|91359.7|91309.7|91367.2|91309.9|91357.8|91296.2|21
1644385260000|2022-02-09 05:41:00|91359.9|91309.9|91362.6|91312.6|91362.7|91312.7|91358.7|91308.7|20
1644385270000|2022-02-09 05:41:10|91362.7|91312.7|91366.6|91316.6|91367.2|91317.2|91362.4|91312.4|14
1644385280000|2022-02-09 05:41:20|91365.8|91315.8|91367.1|91317.1|91367.9|91317.9|91365.7|91315.7|13
1644385290000|2022-02-09 05:41:30|91365.9|91315.9|91364.3|91314.3|91366.6|91316.6|91361.4|91311.4|24
1644385300000|2022-02-09 05:41:40|91363.6|91313.6|91362.1|91312.1|91371.5|91315.6|91360.5|91301.1|20
1644385310000|2022-02-09 05:41:50|91362.3|91312.3|91364.4|91314.4|91364.7|91314.7|91360.3|91310.3|22
1644385320000|2022-02-09 05:42:00|91364.1|91314.1|91361|91311|91371.2|91314.6|91360|91299.9|23
1644385330000|2022-02-09 05:42:10|91360.6|91310.6|91358.9|91308.9|91363.6|91313.6|91358.9|91308.9|19
1644385340000|2022-02-09 05:42:20|91359|91309|91356.8|91306.8|91359.3|91309.3|91355.8|91305.8|19
1644385350000|2022-02-09 05:42:30|91356.5|91306.5|91355.9|91305.9|91364.2|91306.5|91355.2|91293.3|14
1644385360000|2022-02-09 05:42:40|91355.7|91305.7|91353.5|91303.5|91357.9|91307.9|91353.5|91303.5|10
1644385370000|2022-02-09 05:42:50|91353.7|91303.7|91356.7|91306.7|91366.1|91307.5|91353.7|91295.1|26
1644385380000|2022-02-09 05:43:00|91356.9|91306.9|91356.5|91306.5|91358.3|91308.3|91355.5|91305.5|22
1644385390000|2022-02-09 05:43:10|91354.4|91304.4|91356.3|91306.3|91356.6|91306.6|91354.2|91304.2|29
1644385400000|2022-02-09 05:43:20|91355.9|91305.9|91356.9|91306.9|91356.9|91306.9|91354.2|91304.2|19
1644385410000|2022-02-09 05:43:30|91357.1|91307.1|91355.9|91305.9|91357.1|91307.1|91354.5|91304.5|22
1644385420000|2022-02-09 05:43:40|91355.6|91305.6|91354.4|91304.4|91356.6|91306.6|91353|91303|28
1644385430000|2022-02-09 05:43:50|91354.5|91304.5|91347.9|91297.9|91356.7|91304.7|91339.5|91285|28
1644385440000|2022-02-09 05:44:00|91347.6|91297.6|91347.1|91297.1|91348.7|91298.7|91345.2|91295.2|23
1644385450000|2022-02-09 05:44:10|91346.9|91296.9|91346.7|91296.7|91347.2|91297.2|91345|91295|17
1644385460000|2022-02-09 05:44:20|91346.1|91296.1|91346.9|91296.9|91349.7|91299.7|91346.1|91296.1|13
1644385470000|2022-02-09 05:44:30|91347.2|91297.2|91348.4|91298.4|91348.7|91298.7|91346.6|91296.6|35
1644385480000|2022-02-09 05:44:40|91348.5|91298.5|91349.2|91299.2|91350.5|91300.5|91348.2|91298.2|33
1644385490000|2022-02-09 05:44:50|91349.3|91299.3|91348.3|91298.3|91357.5|91299.4|91347.7|91285.7|14
1644385500000|2022-02-09 05:45:00|91348|91298|91346.7|91296.7|91349.3|91299.3|91346.4|91296.4|23
1644385510000|2022-02-09 05:45:10|91346|91296|91348.5|91298.5|91348.5|91298.5|91344.5|91294.5|19
1644385520000|2022-02-09 05:45:20|91347.7|91297.7|91349.7|91299.7|91349.7|91299.7|91347.7|91297.7|13
1644385530000|2022-02-09 05:45:30|91349.2|91299.2|91349.5|91299.5|91350.8|91300.8|91347.8|91297.8|22
1644385540000|2022-02-09 05:45:40|91349.2|91299.2|91346.9|91296.9|91356|91300.4|91345.8|91283.6|17
1644385550000|2022-02-09 05:45:50|91346.8|91296.8|91343.2|91293.2|91355.2|91297.3|91343.2|91280.1|14
1644385560000|2022-02-09 05:46:00|91343.3|91293.3|91345.7|91295.7|91353.9|91295.7|91343.3|91283.9|20
1644385570000|2022-02-09 05:46:10|91344.7|91294.7|91347.7|91297.7|91355.7|91300.2|91344.7|91284.7|13
1644385580000|2022-02-09 05:46:20|91349.5|91299.5|91347.7|91297.7|91349.7|91299.7|91347.4|91297.4|12
1644385590000|2022-02-09 05:46:30|91347.8|91297.8|91344.7|91294.7|91353.4|91297.9|91341.7|91282.6|14
1644385600000|2022-02-09 05:46:40|91344.1|91294.1|91344.1|91294.1|91345.2|91295.2|91342.1|91292.1|15
1644385610000|2022-02-09 05:46:50|91343.8|91293.8|91341.3|91291.3|91344.1|91294.1|91340.2|91290.2|23
1644385620000|2022-02-09 05:47:00|91341.6|91291.6|91343.3|91293.3|91344.2|91294.2|91339.3|91289.3|32
1644385630000|2022-02-09 05:47:10|91343.2|91293.2|91343.3|91293.3|91351.1|91294.9|91341.6|91278.9|21
1644385640000|2022-02-09 05:47:20|91342.7|91292.7|91342.5|91292.5|91344.2|91294.2|91341.2|91291.2|14
1644385650000|2022-02-09 05:47:30|91342.9|91292.9|91343.3|91293.3|91343.8|91293.8|91340.9|91290.9|37
1644385660000|2022-02-09 05:47:40|91342.8|91292.8|91344.6|91294.6|91351.7|91295.4|91340.4|91275.7|22
1644385670000|2022-02-09 05:47:50|91344.5|91294.5|91342.7|91292.7|91352.4|91294.8|91341.8|91281.5|13
1644385680000|2022-02-09 05:48:00|91343.5|91293.5|91345.6|91295.6|91354.3|91297|91342.5|91283.2|30
1644385690000|2022-02-09 05:48:10|91346|91296|91346.2|91296.2|91346.2|91296.2|91344.2|91294.2|16
1644385700000|2022-02-09 05:48:20|91346.1|91296.1|91345.4|91295.4|91347.2|91297.2|91344.8|91294.8|16
1644385710000|2022-02-09 05:48:30|91346.9|91296.9|91347.7|91297.7|91348.3|91298.3|91344.5|91294.5|20
1644385720000|2022-02-09 05:48:40|91347.1|91297.1|91346.5|91296.5|91353|91298.4|91341.7|91281.5|19
1644385730000|2022-02-09 05:48:50|91355.5|91285.3|91348.6|91298.6|91355.5|91298.6|91345.1|91283|18
1644385740000|2022-02-09 05:49:00|91349|91299|91348.7|91298.7|91349.4|91299.4|91345.6|91295.6|28
1644385750000|2022-02-09 05:49:10|91349.1|91299.1|91349.1|91299.1|91359.7|91300.4|91347.9|91288.5|21
1644385760000|2022-02-09 05:49:20|91349.3|91299.3|91351.1|91301.1|91360.3|91301.1|91345.9|91289.8|23
1644385770000|2022-02-09 05:49:30|91351|91301|91353.5|91303.5|91353.5|91303.5|91343.2|91293.2|18
1644385780000|2022-02-09 05:49:40|91353.7|91303.7|91350.8|91300.8|91359.7|91304.3|91349.1|91286.4|17
1644385790000|2022-02-09 05:49:50|91351.4|91301.4|91350.3|91300.3|91359.8|91301.9|91349.7|91288.4|12
1644385800000|2022-02-09 05:50:00|91350.9|91300.9|91350.2|91300.2|91352.5|91302.5|91349.2|91299.2|22
1644385810000|2022-02-09 05:50:10|91350.4|91300.4|91351|91301|91351.1|91301.1|91349|91299|17
1644385820000|2022-02-09 05:50:20|91349.4|91299.4|91348.9|91298.9|91358.9|91300.2|91348.9|91285.8|9
1644385830000|2022-02-09 05:50:30|91348.3|91298.3|91353.7|91303.7|91353.7|91303.7|91343|91293|16
1644385840000|2022-02-09 05:50:40|91353.3|91303.3|91350.6|91300.6|91359.6|91303.3|91348.6|91287.9|24
1644385850000|2022-02-09 05:50:50|91350.8|91300.8|91348.3|91298.3|91357.7|91300.8|91347.5|91286.4|10
1644385860000|2022-02-09 05:51:00|91348.1|91298.1|91347.4|91297.4|91349.9|91299.9|91346.9|91296.9|24
1644385870000|2022-02-09 05:51:10|91347.6|91297.6|91348.2|91298.2|91349.5|91299.5|91345.6|91295.6|11
1644385880000|2022-02-09 05:51:20|91347.8|91297.8|91349.2|91299.2|91355.9|91299.7|91347|91284|17
1644385890000|2022-02-09 05:51:30|91348.6|91298.6|91350.3|91300.3|91350.8|91300.8|91345.3|91295.3|22
1644385900000|2022-02-09 05:51:40|91349|91299|91348.5|91298.5|91356.5|91299.7|91346.7|91285.8|13
1644385910000|2022-02-09 05:51:50|91348|91298|91349|91299|91350.5|91300.5|91347.4|91297.4|12
1644385920000|2022-02-09 05:52:00|91349.7|91299.7|91359|91288.1|91360.2|91300.6|91348.8|91288.1|9
1644385930000|2022-02-09 05:52:10|91348.8|91298.8|91348.2|91298.2|91350.1|91300.1|91347.9|91297.9|8
1644385940000|2022-02-09 05:52:20|91349.8|91299.8|91348.6|91298.6|91349.8|91299.8|91347.2|91297.2|9
1644385950000|2022-02-09 05:52:30|91348.9|91298.9|91354.3|91281.4|91356.9|91299.8|91348.9|91281.4|8
1644385960000|2022-02-09 05:52:40|91362|91289.3|91351.4|91301.4|91362|91301.8|91346.7|91283.1|24
1644385970000|2022-02-09 05:52:50|91351.9|91301.9|91351.3|91301.3|91352.5|91302.5|91351.3|91301.3|8
1644385980000|2022-02-09 05:53:00|91351.7|91301.7|91350.6|91300.6|91353.5|91303.5|91350.6|91300.6|20
1644385990000|2022-02-09 05:53:10|91351.4|91301.4|91355.4|91305.4|91355.4|91305.4|91351.4|91301.4|14
1644386000000|2022-02-09 05:53:20|91355.7|91305.7|91362.7|91291.1|91362.7|91306.5|91353.4|91291.1|12
1644386010000|2022-02-09 05:53:30|91352.2|91302.2|91355.4|91305.4|91357.1|91307.1|91351.8|91301.8|15
1644386020000|2022-02-09 05:53:40|91355.2|91305.2|91354.2|91304.2|91357.7|91307.7|91354.2|91304.2|19
1644386030000|2022-02-09 05:53:50|91354.6|91304.6|91353.3|91303.3|91356.5|91306.5|91353.3|91303.3|16
1644386040000|2022-02-09 05:54:00|91354.8|91304.8|91353.5|91303.5|91355.8|91305.8|91353.5|91303.5|12
1644386050000|2022-02-09 05:54:10|91353.4|91303.4|91360.8|91310.8|91361.8|91311.8|91353.4|91303.4|29
1644386060000|2022-02-09 05:54:20|91360.4|91310.4|91360.2|91310.2|91361.9|91311.9|91359.3|91309.3|16
1644386070000|2022-02-09 05:54:30|91360.3|91310.3|91358.3|91308.3|91361.4|91311.4|91358.3|91308.3|21
1644386080000|2022-02-09 05:54:40|91358.9|91308.9|91359.8|91309.8|91360.4|91310.4|91357|91307|20
1644386090000|2022-02-09 05:54:50|91360.5|91310.5|91361.8|91311.8|91362.1|91312.1|91359.9|91309.9|20
1644386100000|2022-02-09 05:55:00|91362.2|91312.2|91361.9|91311.9|91363.5|91313.5|91360.8|91310.8|31
1644386110000|2022-02-09 05:55:10|91362|91312|91360.7|91310.7|91363.1|91313.1|91359.6|91309.6|30
1644386120000|2022-02-09 05:55:20|91360.1|91310.1|91360.2|91310.2|91361.8|91311.8|91359|91309|20
1644386130000|2022-02-09 05:55:30|91359.6|91309.6|91364.6|91314.6|91365|91315|91359.6|91309.6|18
1644386140000|2022-02-09 05:55:40|91365.7|91315.7|91369|91319|91369|91319|91363.5|91313.5|19
1644386150000|2022-02-09 05:55:50|91368.9|91318.9|91369.9|91319.9|91371.8|91321.8|91367.4|91317.4|38
1644386160000|2022-02-09 05:56:00|91369.7|91319.7|91369.4|91319.4|91371|91321|91367.8|91317.8|24
1644386170000|2022-02-09 05:56:10|91369|91319|91368.9|91318.9|91369.6|91319.6|91367.3|91317.3|19
1644386180000|2022-02-09 05:56:20|91368.4|91318.4|91370.1|91320.1|91373.2|91323.2|91368.4|91318.4|22
1644386190000|2022-02-09 05:56:30|91371.5|91321.5|91373.7|91323.7|91375.2|91325.2|91371.3|91321.3|12
1644386200000|2022-02-09 05:56:40|91373.4|91323.4|91369.4|91319.4|91373.4|91323.4|91369.2|91319.2|20
1644386210000|2022-02-09 05:56:50|91370|91320|91371.5|91321.5|91371.5|91321.5|91369.4|91319.4|17
1644386220000|2022-02-09 05:57:00|91371.8|91321.8|91372.8|91322.8|91373.2|91323.2|91371.3|91321.3|15
1644386230000|2022-02-09 05:57:10|91372.9|91322.9|91378.1|91328.1|91378.1|91328.1|91372|91322|35
1644386240000|2022-02-09 05:57:20|91377.1|91327.1|91377.4|91327.4|91383.7|91327.8|91373.6|91312|29
1644386250000|2022-02-09 05:57:30|91377.2|91327.2|91380.1|91330.1|91380.1|91330.1|91377.2|91327.2|23
1644386260000|2022-02-09 05:57:40|91379.5|91329.5|91382.2|91332.2|91382.5|91332.5|91379|91329|19
1644386270000|2022-02-09 05:57:50|91380.7|91330.7|91381.7|91331.7|91383.5|91333.5|91376.2|91326.2|28
1644386280000|2022-02-09 05:58:00|91380.8|91330.8|91381.6|91331.6|91385.3|91335.3|91380.8|91330.8|26
1644386290000|2022-02-09 05:58:10|91381.7|91331.7|91380.7|91330.7|91383|91333|91378.9|91328.9|15
1644386300000|2022-02-09 05:58:20|91379.7|91329.7|91379.4|91329.4|91382|91332|91379.4|91329.4|20
1644386310000|2022-02-09 05:58:30|91380.6|91330.6|91380.7|91330.7|91381.5|91331.5|91378.6|91328.6|11
1644386320000|2022-02-09 05:58:40|91380.6|91330.6|91381.6|91331.6|91384.6|91334.6|91380.4|91330.4|20
1644386330000|2022-02-09 05:58:50|91382.2|91332.2|91377.8|91327.8|91384.1|91334.1|91377.1|91327.1|35
1644386340000|2022-02-09 05:59:00|91377.6|91327.6|91376.8|91326.8|91380.1|91330.1|91375.3|91325.3|30
1644386350000|2022-02-09 05:59:10|91376.3|91326.3|91377.1|91327.1|91377.7|91327.7|91373.4|91323.4|21
1644386360000|2022-02-09 05:59:20|91376.4|91326.4|91384.5|91334.5|91384.6|91334.6|91376.4|91326.4|24
1644386370000|2022-02-09 05:59:30|91384.1|91334.1|91378.4|91328.4|91384.6|91334.6|91376.4|91326.4|31
1644386380000|2022-02-09 05:59:40|91378.2|91328.2|91377.7|91327.7|91379.3|91329.3|91377.5|91327.5|16
1644386390000|2022-02-09 05:59:50|91377.6|91327.6|91379.7|91329.7|91382.3|91332.3|91377.6|91327.6|17
1644386400000|2022-02-09 06:00:00|91380.4|91330.4|91374.2|91324.2|91380.9|91330.9|91373.4|91323.4|47
1644386410000|2022-02-09 06:00:10|91374.9|91324.9|91374.6|91324.6|91377|91327|91373|91323|26
1644386420000|2022-02-09 06:00:20|91374.5|91324.5|91373.7|91323.7|91375.7|91325.7|91373.7|91323.7|17
1644386430000|2022-02-09 06:00:30|91374.8|91324.8|91375.1|91325.1|91375.1|91325.1|91373.1|91323.1|14
1644386440000|2022-02-09 06:00:40|91373.8|91323.8|91376.1|91326.1|91376.1|91326.1|91373.3|91323.3|12
1644386450000|2022-02-09 06:00:50|91376.6|91326.6|91370.9|91320.9|91376.6|91326.6|91370.5|91320.5|23
1644386460000|2022-02-09 06:01:00|91371.7|91321.7|91377|91307|91377|91322.4|91369.6|91307|20
1644386470000|2022-02-09 06:01:10|91368.5|91318.5|91365.9|91315.9|91369.2|91319.2|91365.7|91315.7|25
1644386480000|2022-02-09 06:01:20|91366|91316|91363.8|91313.8|91366.3|91316.3|91363.8|91313.8|18
1644386490000|2022-02-09 06:01:30|91364.4|91314.4|91363|91313|91365.4|91315.4|91362.7|91312.7|15
1644386500000|2022-02-09 06:01:40|91363.6|91313.6|91365.1|91315.1|91365.4|91315.4|91362.7|91312.7|10
1644386510000|2022-02-09 06:01:50|91363.3|91313.3|91375|91302.6|91375|91316.8|91363.1|91302.6|21
1644386520000|2022-02-09 06:02:00|91364.6|91314.6|91367|91317|91368|91318|91364.6|91314.6|34
1644386530000|2022-02-09 06:02:10|91368.1|91318.1|91367.2|91317.2|91368.7|91318.7|91367.2|91317.2|19
1644386540000|2022-02-09 06:02:20|91366.6|91316.6|91363.1|91313.1|91367.7|91317.7|91363.1|91313.1|26
1644386550000|2022-02-09 06:02:30|91365|91315|91364.9|91314.9|91366.5|91316.5|91363.6|91313.6|28
1644386560000|2022-02-09 06:02:40|91365.6|91315.6|91366|91316|91366.2|91316.2|91364.2|91314.2|16
1644386570000|2022-02-09 06:02:50|91363.7|91313.7|91359.8|91309.8|91365.7|91315.7|91359.8|91309.8|25
1644386580000|2022-02-09 06:03:00|91360.3|91310.3|91359|91309|91361|91311|91359|91309|20
1644386590000|2022-02-09 06:03:10|91359.4|91309.4|91359.5|91309.5|91361.2|91311.2|91359.4|91309.4|16
1644386600000|2022-02-09 06:03:20|91359.1|91309.1|91358.7|91308.7|91360.7|91310.7|91357.8|91307.8|23
1644386610000|2022-02-09 06:03:30|91359|91309|91356.8|91306.8|91359.9|91309.9|91356.8|91306.8|25
1644386620000|2022-02-09 06:03:40|91357.3|91307.3|91356.7|91306.7|91359.5|91309.5|91356.7|91306.7|19
1644386630000|2022-02-09 06:03:50|91356.4|91306.4|91355.8|91305.8|91357.6|91307.6|91355.8|91305.8|25
1644386640000|2022-02-09 06:04:00|91355.4|91305.4|91355.5|91305.5|91356.6|91306.6|91355.3|91305.3|27
1644386650000|2022-02-09 06:04:10|91355.3|91305.3|91359.7|91309.7|91359.8|91309.8|91355.3|91305.3|27
1644386660000|2022-02-09 06:04:20|91359.2|91309.2|91361.3|91311.3|91361.3|91311.3|91359.2|91309.2|22
1644386670000|2022-02-09 06:04:30|91359.8|91309.8|91365.9|91315.9|91365.9|91315.9|91358.9|91308.9|25
1644386680000|2022-02-09 06:04:40|91366.7|91316.7|91364.4|91314.4|91366.7|91316.7|91363.1|91313.1|27
1644386690000|2022-02-09 06:04:50|91364.8|91314.8|91360.3|91310.3|91365.4|91315.4|91358.9|91308.9|33
1644386700000|2022-02-09 06:05:00|91360.5|91310.5|91361.7|91311.7|91362.9|91312.9|91360.1|91310.1|22
1644386710000|2022-02-09 06:05:10|91361.9|91311.9|91364.4|91314.4|91364.9|91314.9|91361.4|91311.4|32
1644386720000|2022-02-09 06:05:20|91363.9|91313.9|91364.6|91314.6|91365.6|91315.6|91363.4|91313.4|21
1644386730000|2022-02-09 06:05:30|91363.7|91313.7|91359.4|91309.4|91364.8|91314.8|91359.4|91309.4|27
1644386740000|2022-02-09 06:05:40|91359.6|91309.6|91357.6|91307.6|91359.9|91309.9|91356.7|91306.7|32
1644386750000|2022-02-09 06:05:50|91358.4|91308.4|91357.4|91307.4|91358.7|91308.7|91356|91306|26
1644386760000|2022-02-09 06:06:00|91357.1|91307.1|91357.2|91307.2|91358|91308|91356.5|91306.5|17
1644386770000|2022-02-09 06:06:10|91358.2|91308.2|91358.3|91308.3|91358.4|91308.4|91354.1|91304.1|18
1644386780000|2022-02-09 06:06:20|91358.4|91308.4|91357.6|91307.6|91362.6|91312.6|91357.2|91307.2|13
1644386790000|2022-02-09 06:06:30|91357|91307|91358.3|91308.3|91359|91309|91356.6|91306.6|20
1644386800000|2022-02-09 06:06:40|91358|91308|91361.4|91311.4|91361.6|91311.6|91356.8|91306.8|19
1644386810000|2022-02-09 06:06:50|91360.9|91310.9|91360.4|91310.4|91362|91312|91360.4|91310.4|19
1644386820000|2022-02-09 06:07:00|91361|91311|91363.3|91313.3|91363.7|91313.7|91361|91311|16
1644386830000|2022-02-09 06:07:10|91364.1|91314.1|91363.7|91313.7|91364.1|91314.1|91360.9|91310.9|21
1644386840000|2022-02-09 06:07:20|91362.4|91312.4|91358.5|91308.5|91363.3|91313.3|91358.5|91308.5|21
1644386850000|2022-02-09 06:07:30|91361.3|91311.3|91358.4|91308.4|91367.8|91312.4|91356.5|91294.7|17
1644386860000|2022-02-09 06:07:40|91357.8|91307.8|91362.1|91312.1|91362.7|91312.7|91356.2|91306.2|15
1644386870000|2022-02-09 06:07:50|91361.7|91311.7|91363.3|91313.3|91363.3|91313.3|91357.9|91307.9|13
1644386880000|2022-02-09 06:08:00|91361|91311|91364.5|91314.5|91364.5|91314.5|91359.7|91309.7|18
1644386890000|2022-02-09 06:08:10|91362.8|91312.8|91360|91310|91363.6|91313.6|91360|91310|22
1644386900000|2022-02-09 06:08:20|91360.7|91310.7|91356.1|91306.1|91369.9|91312.4|91356.1|91296.6|16
1644386910000|2022-02-09 06:08:30|91358.1|91308.1|91360.4|91310.4|91362|91312|91357.9|91307.9|29
1644386920000|2022-02-09 06:08:40|91360.3|91310.3|91359.8|91309.8|91362|91312|91358.3|91308.3|27
1644386930000|2022-02-09 06:08:50|91361.5|91311.5|91358.6|91308.6|91364|91314|91357.2|91307.2|40
1644386940000|2022-02-09 06:09:00|91361.4|91311.4|91351.5|91301.5|91361.4|91311.4|91349.5|91299.5|38
1644386950000|2022-02-09 06:09:10|91349.2|91299.2|91349.3|91299.3|91353|91303|91348.6|91298.6|32
1644386960000|2022-02-09 06:09:20|91348.5|91298.5|91349|91299|91350.7|91300.7|91347.7|91297.7|25
1644386970000|2022-02-09 06:09:30|91349.6|91299.6|91351|91301|91351|91301|91348.5|91298.5|16
1644386980000|2022-02-09 06:09:40|91351.3|91301.3|91351.7|91301.7|91352.8|91302.8|91348.8|91298.8|34
1644386990000|2022-02-09 06:09:50|91347.6|91297.6|91351.2|91301.2|91353.3|91303.3|91347.6|91297.6|14
1644387000000|2022-02-09 06:10:00|91352.3|91302.3|91350|91300|91353.3|91303.3|91350|91300|26
1644387010000|2022-02-09 06:10:10|91350.9|91300.9|91348.6|91298.6|91352.1|91302.1|91348.4|91298.4|20
1644387020000|2022-02-09 06:10:20|91349.7|91299.7|91349.7|91299.7|91350.7|91300.7|91349.3|91299.3|18
1644387030000|2022-02-09 06:10:30|91349.3|91299.3|91353.4|91303.4|91353.4|91303.4|91349.3|91299.3|12
1644387040000|2022-02-09 06:10:40|91353.6|91303.6|91350.9|91300.9|91353.6|91303.6|91348.2|91298.2|11
1644387050000|2022-02-09 06:10:50|91350.8|91300.8|91354|91304|91356.4|91306.4|91348.7|91298.7|18
1644387060000|2022-02-09 06:11:00|91355.1|91305.1|91363.8|91293.6|91365.1|91306.3|91351.8|91293.6|35
1644387070000|2022-02-09 06:11:10|91353.6|91303.6|91352.7|91302.7|91363.6|91304.6|91352.7|91292.7|21
1644387080000|2022-02-09 06:11:20|91353.7|91303.7|91352.5|91302.5|91362.6|91303.7|91350.2|91291.5|21
1644387090000|2022-02-09 06:11:30|91353.4|91303.4|91349.7|91299.7|91355.9|91305.9|91348.9|91298.9|38
1644387100000|2022-02-09 06:11:40|91349|91299|91349.6|91299.6|91350.1|91300.1|91348.7|91298.7|26
1644387110000|2022-02-09 06:11:50|91350|91300|91348.1|91298.1|91351.3|91301.3|91348.1|91298.1|31
1644387120000|2022-02-09 06:12:00|91348.9|91298.9|91356.5|91284.6|91356.5|91299.2|91345.6|91284.6|35
1644387130000|2022-02-09 06:12:10|91355.9|91295.2|91348.3|91298.3|91355.9|91299|91345.2|91295.2|27
1644387140000|2022-02-09 06:12:20|91348.8|91298.8|91351.2|91301.2|91360.2|91303|91348.1|91287.3|20
1644387150000|2022-02-09 06:12:30|91350.7|91300.7|91349.5|91299.5|91352.2|91302.2|91349.5|91299.5|12
1644387160000|2022-02-09 06:12:40|91350.1|91300.1|91348.7|91298.7|91352.2|91302.2|91348.7|91298.7|16
1644387170000|2022-02-09 06:12:50|91349.5|91299.5|91353.3|91303.3|91353.9|91303.9|91348.6|91298.6|25
1644387180000|2022-02-09 06:13:00|91352.4|91302.4|91351.4|91301.4|91354.1|91304.1|91351.4|91301.4|25
1644387190000|2022-02-09 06:13:10|91351.5|91301.5|91349.8|91299.8|91360.7|91302|91349.3|91290.1|21
1644387200000|2022-02-09 06:13:20|91349.3|91299.3|91350.7|91300.7|91351.5|91301.5|91348.4|91298.4|15
1644387210000|2022-02-09 06:13:30|91351.5|91301.5|91350.9|91300.9|91352|91302|91348.9|91298.9|25
1644387220000|2022-02-09 06:13:40|91350.7|91300.7|91348.5|91298.5|91351|91301|91348.5|91298.5|17
1644387230000|2022-02-09 06:13:50|91349.9|91299.9|91347.4|91297.4|91349.9|91299.9|91347.3|91297.3|14
1644387240000|2022-02-09 06:14:00|91348|91298|91349.4|91299.4|91350.9|91300.9|91347.4|91297.4|22
1644387250000|2022-02-09 06:14:10|91349.3|91299.3|91350.8|91300.8|91352.6|91302.6|91349.3|91299.3|21
1644387260000|2022-02-09 06:14:20|91350.7|91300.7|91354.6|91304.6|91355|91305|91350.7|91300.7|26
1644387270000|2022-02-09 06:14:30|91355.6|91305.6|91361.5|91286.8|91361.5|91307|91350.5|91286.8|11
1644387280000|2022-02-09 06:14:40|91360.5|91287.9|91361.3|91287.6|91361.3|91302.5|91351.4|91287.6|7
1644387290000|2022-02-09 06:14:50|91361.6|91291.4|91352.6|91302.6|91362.2|91304.3|91352.1|91290.7|15
1644387300000|2022-02-09 06:15:00|91352.5|91302.5|91350.9|91300.9|91353.1|91303.1|91350.2|91300.2|27
1644387310000|2022-02-09 06:15:10|91349.8|91299.8|91350.6|91300.6|91352.5|91302.5|91348.9|91298.9|22
1644387320000|2022-02-09 06:15:20|91352.2|91302.2|91352.1|91302.1|91352.8|91302.8|91351|91301|19
1644387330000|2022-02-09 06:15:30|91352.5|91302.5|91365|91287.7|91365|91305.1|91350.1|91287.7|16
1644387340000|2022-02-09 06:15:40|91354.7|91304.7|91352.2|91302.2|91354.7|91304.7|91351.1|91301.1|16
1644387350000|2022-02-09 06:15:50|91352.3|91302.3|91353.1|91303.1|91354.4|91304.4|91351.4|91301.4|23
1644387360000|2022-02-09 06:16:00|91352.7|91302.7|91356.2|91306.2|91356.2|91306.2|91352.7|91302.7|21
1644387370000|2022-02-09 06:16:10|91355.5|91305.5|91353|91303|91356.2|91306.2|91352.3|91302.3|26
1644387380000|2022-02-09 06:16:20|91353.9|91303.9|91355.1|91305.1|91356.8|91306.8|91353.3|91303.3|19
1644387390000|2022-02-09 06:16:30|91354.9|91304.9|91354.6|91304.6|91355.9|91305.9|91354|91304|25
1644387400000|2022-02-09 06:16:40|91354.5|91304.5|91354.3|91304.3|91355.6|91305.6|91353.8|91303.8|13
1644387410000|2022-02-09 06:16:50|91354.4|91304.4|91355.8|91305.8|91356.1|91306.1|91354.4|91304.4|19
1644387420000|2022-02-09 06:17:00|91356.6|91306.6|91356.6|91306.6|91356.6|91306.6|91353.3|91303.3|13
1644387430000|2022-02-09 06:17:10|91356.3|91306.3|91357.2|91307.2|91357.2|91307.2|91355.1|91305.1|14
1644387440000|2022-02-09 06:17:20|91356|91306|91362.6|91292.4|91362.6|91306|91351.3|91292.4|16
1644387450000|2022-02-09 06:17:30|91351.7|91301.7|91350.7|91300.7|91355.3|91305.3|91349.3|91299.3|20
1644387460000|2022-02-09 06:17:40|91350.8|91300.8|91352.1|91302.1|91355.1|91305.1|91348.1|91298.1|37
1644387470000|2022-02-09 06:17:50|91350.9|91300.9|91363.9|91293.9|91363.9|91307.9|91350.9|91289.4|12
1644387480000|2022-02-09 06:18:00|91364|91293.3|91355.5|91305.5|91364|91307.5|91352.2|91293.3|10
1644387490000|2022-02-09 06:18:10|91355.8|91305.8|91353.8|91303.8|91357.8|91307.8|91353.8|91303.8|21
1644387500000|2022-02-09 06:18:20|91362|91312|91364.5|91314.5|91364.5|91314.5|91356.1|91306.1|19
1644387510000|2022-02-09 06:18:30|91366.1|91316.1|91364.9|91314.9|91373.9|91316.1|91363.4|91296.6|6
1644387520000|2022-02-09 06:18:40|91365.1|91315.1|91367.4|91317.4|91372.7|91317.6|91362|91300|30
1644387530000|2022-02-09 06:18:50|91366.1|91316.1|91377.1|91327.1|91378.2|91328.2|91366.1|91316.1|22
1644387540000|2022-02-09 06:19:00|91379.2|91329.2|91378.3|91328.3|91379.2|91329.2|91376.2|91326.2|14
1644387550000|2022-02-09 06:19:10|91378.1|91328.1|91376.9|91326.9|91379.7|91329.7|91375.9|91325.9|20
1644387560000|2022-02-09 06:19:20|91377.3|91327.3|91376.1|91326.1|91377.8|91327.8|91375.3|91325.3|14
1644387570000|2022-02-09 06:19:30|91376.9|91326.9|91378.6|91328.6|91378.8|91328.8|91374|91324|20
1644387580000|2022-02-09 06:19:40|91379.3|91329.3|91375.6|91325.6|91379.7|91329.7|91375.6|91325.6|25
1644387590000|2022-02-09 06:19:50|91375.2|91325.2|91376.6|91326.6|91377.6|91327.6|91373.7|91323.7|19
1644387600000|2022-02-09 06:20:00|91377.4|91327.4|91374.9|91324.9|91377.4|91327.4|91372.8|91322.8|26
1644387610000|2022-02-09 06:20:10|91372.3|91322.3|91376.8|91326.8|91383.9|91326.8|91372.3|91310.7|19
1644387620000|2022-02-09 06:20:20|91377.2|91327.2|91376.1|91326.1|91378.3|91328.3|91375.2|91325.2|34
1644387630000|2022-02-09 06:20:30|91377.3|91327.3|91376.5|91326.5|91377.6|91327.6|91374.9|91324.9|20
1644387640000|2022-02-09 06:20:40|91376.9|91326.9|91378.7|91328.7|91382.5|91332.5|91376.9|91326.9|24
1644387650000|2022-02-09 06:20:50|91379.3|91329.3|91380.8|91330.8|91382.2|91332.2|91378.8|91328.8|16
1644387660000|2022-02-09 06:21:00|91379|91329|91381.1|91331.1|91381.1|91331.1|91379|91329|17
1644387670000|2022-02-09 06:21:10|91380.8|91330.8|91380.1|91330.1|91382.6|91332.6|91380.1|91330.1|15
1644387680000|2022-02-09 06:21:20|91380.2|91330.2|91377.9|91327.9|91382.2|91332.2|91376|91326|32
1644387690000|2022-02-09 06:21:30|91377.8|91327.8|91380|91330|91382.4|91332.4|91377.8|91327.8|23
1644387700000|2022-02-09 06:21:40|91379.8|91329.8|91379.6|91329.6|91380.9|91330.9|91374.4|91324.4|21
1644387710000|2022-02-09 06:21:50|91382.1|91332.1|91380.4|91330.4|91382.4|91332.4|91376.8|91326.8|26
1644387720000|2022-02-09 06:22:00|91380.9|91330.9|91389.2|91339.2|91389.2|91339.2|91380.7|91330.7|30
1644387730000|2022-02-09 06:22:10|91384|91334|91387.5|91337.5|91395.5|91340.3|91383.2|91325.5|34
1644387740000|2022-02-09 06:22:20|91388.7|91338.7|91389.6|91339.6|91400.1|91342.6|91386.2|91325.2|54
1644387750000|2022-02-09 06:22:30|91388.5|91338.5|91389.4|91339.4|91397.5|91340.4|91387.8|91325.1|37
1644387760000|2022-02-09 06:22:40|91389.8|91339.8|91391.7|91341.7|91400.2|91341.7|91389.3|91329.5|22
1644387770000|2022-02-09 06:22:50|91393|91343|91392.4|91342.4|91394.6|91344.6|91391.9|91341.9|13
1644387780000|2022-02-09 06:23:00|91392.7|91342.7|91392.6|91342.6|91395.2|91345.2|91391.8|91341.8|22
1644387790000|2022-02-09 06:23:10|91391.7|91341.7|91397.2|91347.2|91398.3|91348.3|91391.4|91341.4|31
1644387800000|2022-02-09 06:23:20|91397.1|91347.1|91394.6|91344.6|91399.3|91349.3|91394.6|91344.6|23
1644387810000|2022-02-09 06:23:30|91395.6|91345.6|91392.8|91342.8|91396.4|91346.4|91392.8|91342.8|17
1644387820000|2022-02-09 06:23:40|91402.9|91331.8|91393.3|91343.3|91402.9|91343.3|91390.2|91331.7|30
1644387830000|2022-02-09 06:23:50|91393.5|91343.5|91395.7|91345.7|91395.8|91345.8|91391.5|91341.5|21
1644387840000|2022-02-09 06:24:00|91395.9|91345.9|91396.8|91346.8|91397.4|91347.4|91395.8|91345.8|28
1644387850000|2022-02-09 06:24:10|91395.2|91345.2|91396.9|91346.9|91397.9|91347.9|91395.2|91345.2|16
1644387860000|2022-02-09 06:24:20|91397.2|91347.2|91398.3|91348.3|91398.5|91348.5|91395.9|91345.9|15
1644387870000|2022-02-09 06:24:30|91397.9|91347.9|91397.7|91347.7|91398.4|91348.4|91397.2|91347.2|18
1644387880000|2022-02-09 06:24:40|91399.1|91349.1|91407.4|91357.4|91407.4|91357.4|91396.9|91346.9|15
1644387890000|2022-02-09 06:24:50|91406.9|91356.9|91407.2|91357.2|91408.5|91358.5|91403.8|91353.8|24
1644387900000|2022-02-09 06:25:00|91407.1|91357.1|91402.7|91352.7|91407.6|91357.6|91402.4|91352.4|18
1644387910000|2022-02-09 06:25:10|91403.8|91353.8|91402.5|91352.5|91403.8|91353.8|91401.7|91351.7|20
1644387920000|2022-02-09 06:25:20|91402|91352|91402.8|91352.8|91403.3|91353.3|91401.4|91351.4|18
1644387930000|2022-02-09 06:25:30|91402.3|91352.3|91402.6|91352.6|91403.3|91353.3|91398.8|91348.8|28
1644387940000|2022-02-09 06:25:40|91402|91352|91407.5|91357.5|91410.9|91360.9|91402|91352|19
1644387950000|2022-02-09 06:25:50|91410.8|91360.8|91407.4|91357.4|91412.3|91362.3|91407.1|91357.1|21
1644387960000|2022-02-09 06:26:00|91407.5|91357.5|91406.2|91356.2|91407.5|91357.5|91405.7|91355.7|18
1644387970000|2022-02-09 06:26:10|91406.7|91356.7|91403.2|91353.2|91408.5|91358.5|91403.2|91353.2|22
1644387980000|2022-02-09 06:26:20|91404.3|91354.3|91402.4|91352.4|91405|91355|91401.9|91351.9|19
1644387990000|2022-02-09 06:26:30|91402.5|91352.5|91401|91351|91410.4|91353.1|91394.6|91337.2|32
1644388000000|2022-02-09 06:26:40|91400.1|91350.1|91399|91349|91402|91352|91398.9|91348.9|26
1644388010000|2022-02-09 06:26:50|91398.4|91348.4|91392.2|91342.2|91399|91349|91391.7|91341.7|23
1644388020000|2022-02-09 06:27:00|91391.9|91341.9|91391.8|91341.8|91393.9|91343.9|91390.1|91340.1|24
1644388030000|2022-02-09 06:27:10|91391|91341|91392.8|91342.8|91392.8|91342.8|91390|91340|23
1644388040000|2022-02-09 06:27:20|91392.4|91342.4|91392.7|91342.7|91393.6|91343.6|91390.4|91340.4|20
1644388050000|2022-02-09 06:27:30|91394|91344|91390.8|91340.8|91394|91344|91389.6|91339.6|31
1644388060000|2022-02-09 06:27:40|91389.7|91339.7|91388.6|91338.6|91391.8|91341.8|91388.6|91338.6|16
1644388070000|2022-02-09 06:27:50|91388.5|91338.5|91391.9|91341.9|91391.9|91341.9|91388.3|91338.3|21
1644388080000|2022-02-09 06:28:00|91389.5|91339.5|91388.9|91338.9|91389.5|91339.5|91385.4|91335.4|28
1644388090000|2022-02-09 06:28:10|91389|91339|91387|91337|91389.4|91339.4|91387|91337|14
1644388100000|2022-02-09 06:28:20|91387.4|91337.4|91386.1|91336.1|91388.2|91338.2|91384.6|91334.6|18
1644388110000|2022-02-09 06:28:30|91386.2|91336.2|91385.9|91335.9|91387.8|91337.8|91384.5|91334.5|29
1644388120000|2022-02-09 06:28:40|91386.2|91336.2|91385.4|91335.4|91386.7|91336.7|91385|91335|16
1644388130000|2022-02-09 06:28:50|91385.7|91335.7|91385.7|91335.7|91385.7|91335.7|91382.6|91332.6|10
1644388140000|2022-02-09 06:29:00|91384.8|91334.8|91382.1|91332.1|91385.1|91335.1|91381.9|91331.9|21
1644388150000|2022-02-09 06:29:10|91383.2|91333.2|91381.7|91331.7|91383.2|91333.2|91381.1|91331.1|19
1644388160000|2022-02-09 06:29:20|91381.4|91331.4|91383.3|91333.3|91383.3|91333.3|91381.1|91331.1|17
1644388170000|2022-02-09 06:29:30|91383.4|91333.4|91383.6|91333.6|91384.3|91334.3|91381.2|91331.2|22
1644388180000|2022-02-09 06:29:40|91383.7|91333.7|91387.7|91337.7|91387.9|91337.9|91382.5|91332.5|12
1644388190000|2022-02-09 06:29:50|91387.9|91337.9|91387.6|91337.6|91389.2|91339.2|91386.3|91336.3|22
1644388200000|2022-02-09 06:30:00|91387.3|91337.3|91386.9|91336.9|91388.3|91338.3|91383.7|91333.7|27
1644388210000|2022-02-09 06:30:10|91387.1|91337.1|91383|91333|91388.4|91338.4|91379.4|91329.4|21
1644388220000|2022-02-09 06:30:20|91381.2|91331.2|91382|91332|91384|91334|91381.1|91331.1|18
1644388230000|2022-02-09 06:30:30|91382.4|91332.4|91378.8|91328.8|91382.7|91332.7|91378.5|91328.5|21
1644388240000|2022-02-09 06:30:40|91379.5|91329.5|91378|91328|91379.7|91329.7|91375.1|91325.1|14
1644388250000|2022-02-09 06:30:50|91376.1|91326.1|91375.1|91325.1|91378.7|91328.7|91375|91325|24
1644388260000|2022-02-09 06:31:00|91375.3|91325.3|91378|91328|91378|91328|91375|91325|16
1644388270000|2022-02-09 06:31:10|91378.7|91328.7|91378.6|91328.6|91379.2|91329.2|91377.1|91327.1|8
1644388280000|2022-02-09 06:31:20|91378.9|91328.9|91381|91331|91381.1|91331.1|91376.8|91326.8|15
1644388290000|2022-02-09 06:31:30|91381.5|91331.5|91380.8|91330.8|91381.5|91331.5|91379.8|91329.8|6
1644388300000|2022-02-09 06:31:40|91379.7|91329.7|91381.3|91331.3|91381.9|91331.9|91379.7|91329.7|12
1644388310000|2022-02-09 06:31:50|91382.1|91332.1|91374.5|91324.5|91382.1|91332.1|91373.2|91323.2|27
1644388320000|2022-02-09 06:32:00|91374.6|91324.6|91373.5|91323.5|91374.7|91324.7|91373.1|91323.1|28
1644388330000|2022-02-09 06:32:10|91373.2|91323.2|91373|91323|91374|91324|91372.3|91322.3|17
1644388340000|2022-02-09 06:32:20|91372.8|91322.8|91376|91326|91377.5|91327.5|91372.8|91322.8|15
1644388350000|2022-02-09 06:32:30|91376.1|91326.1|91370.1|91320.1|91376.7|91326.7|91370.1|91320.1|24
1644388360000|2022-02-09 06:32:40|91371.5|91321.5|91372.9|91322.9|91373.6|91323.6|91371.2|91321.2|25
1644388370000|2022-02-09 06:32:50|91372.3|91322.3|91374.7|91324.7|91374.7|91324.7|91371.8|91321.8|23
1644388380000|2022-02-09 06:33:00|91375.2|91325.2|91375.3|91325.3|91375.3|91325.3|91374|91324|21
1644388390000|2022-02-09 06:33:10|91374.9|91324.9|91378.5|91328.5|91378.5|91328.5|91374.9|91324.9|14
1644388400000|2022-02-09 06:33:20|91378.4|91328.4|91381.9|91331.9|91381.9|91331.9|91377.4|91327.4|20
1644388410000|2022-02-09 06:33:30|91380|91330|91381.1|91331.1|91382.1|91332.1|91380|91330|15
1644388420000|2022-02-09 06:33:40|91380.8|91330.8|91377.8|91327.8|91381.7|91331.7|91377.5|91327.5|20
1644388430000|2022-02-09 06:33:50|91378.4|91328.4|91379|91329|91379|91329|91377.2|91327.2|14
1644388440000|2022-02-09 06:34:00|91378.9|91328.9|91378.6|91328.6|91380.8|91330.8|91378.6|91328.6|6
1644388450000|2022-02-09 06:34:10|91379.5|91329.5|91382.2|91332.2|91382.2|91332.2|91379|91329|11
1644388460000|2022-02-09 06:34:20|91381.2|91331.2|91386.3|91336.3|91386.4|91336.4|91381.2|91331.2|20
1644388470000|2022-02-09 06:34:30|91386.9|91336.9|91384|91334|91387|91337|91383.4|91333.4|23
1644388480000|2022-02-09 06:34:40|91382.9|91332.9|91383.3|91333.3|91383.6|91333.6|91382.3|91332.3|11
1644388490000|2022-02-09 06:34:50|91383.6|91333.6|91384.2|91334.2|91384.4|91334.4|91382.9|91332.9|17
1644388500000|2022-02-09 06:35:00|91384.3|91334.3|91383.7|91333.7|91384.3|91334.3|91379.4|91329.4|26
1644388510000|2022-02-09 06:35:10|91381.8|91331.8|91382.5|91332.5|91385|91335|91381.7|91331.7|33
1644388520000|2022-02-09 06:35:20|91382.3|91332.3|91383|91333|91383.6|91333.6|91381.4|91331.4|20
1644388530000|2022-02-09 06:35:30|91383.1|91333.1|91380.5|91330.5|91385.5|91335.5|91380.3|91330.3|26
1644388540000|2022-02-09 06:35:40|91380.9|91330.9|91379.4|91329.4|91381.9|91331.9|91379.4|91329.4|12
1644388550000|2022-02-09 06:35:50|91380|91330|91380.1|91330.1|91380.1|91330.1|91377.5|91327.5|7
1644388560000|2022-02-09 06:36:00|91380.4|91330.4|91380.2|91330.2|91383.2|91333.2|91380.2|91330.2|16
1644388570000|2022-02-09 06:36:10|91379.9|91329.9|91380.8|91330.8|91381.7|91331.7|91379.7|91329.7|17
1644388580000|2022-02-09 06:36:20|91381.6|91331.6|91386.2|91336.2|91389.1|91339.1|91381.3|91331.3|34
1644388590000|2022-02-09 06:36:30|91385.1|91335.1|91387.8|91337.8|91389.3|91339.3|91385.1|91335.1|30
1644388600000|2022-02-09 06:36:40|91387.1|91337.1|91390.1|91340.1|91391.6|91341.6|91386.6|91336.6|22
1644388610000|2022-02-09 06:36:50|91390|91340|91390.9|91340.9|91391.1|91341.1|91389.8|91339.8|15
1644388620000|2022-02-09 06:37:00|91390.6|91340.6|91389.8|91339.8|91391.4|91341.4|91388.9|91338.9|24
1644388630000|2022-02-09 06:37:10|91390.2|91340.2|91394|91344|91394|91344|91390.2|91340.2|34
1644388640000|2022-02-09 06:37:20|91394.7|91344.7|91393.8|91343.8|91395.4|91345.4|91393.2|91343.2|27
1644388650000|2022-02-09 06:37:30|91393.1|91343.1|91393.8|91343.8|91394.2|91344.2|91393.1|91343.1|18
1644388660000|2022-02-09 06:37:40|91394.1|91344.1|91393.2|91343.2|91394.2|91344.2|91393.2|91343.2|14
1644388670000|2022-02-09 06:37:50|91393.4|91343.4|91394|91344|91396.1|91346.1|91393|91343|15
1644388680000|2022-02-09 06:38:00|91394.1|91344.1|91392.6|91342.6|91394.8|91344.8|91392.2|91342.2|15
1644388690000|2022-02-09 06:38:10|91392.5|91342.5|91393|91343|91393|91343|91392.2|91342.2|9
1644388700000|2022-02-09 06:38:20|91393.2|91343.2|91394.2|91344.2|91394.2|91344.2|91391.1|91341.1|22
1644388710000|2022-02-09 06:38:30|91394|91344|91393.6|91343.6|91394.7|91344.7|91393.3|91343.3|13
1644388720000|2022-02-09 06:38:40|91393.4|91343.4|91394.5|91344.5|91394.6|91344.6|91392.1|91342.1|13
1644388730000|2022-02-09 06:38:50|91392.2|91342.2|91393.4|91343.4|91393.4|91343.4|91392.2|91342.2|9
1644388740000|2022-02-09 06:39:00|91393.7|91343.7|91394.2|91344.2|91395.1|91345.1|91393.1|91343.1|14
1644388750000|2022-02-09 06:39:10|91394.3|91344.3|91392.5|91342.5|91394.3|91344.3|91390.7|91340.7|17
1644388760000|2022-02-09 06:39:20|91392.2|91342.2|91393.2|91343.2|91393.3|91343.3|91392.2|91342.2|12
1644388770000|2022-02-09 06:39:30|91393.1|91343.1|91391.5|91341.5|91393.3|91343.3|91391|91341|19
1644388780000|2022-02-09 06:39:40|91391.4|91341.4|91391.1|91341.1|91392.6|91342.6|91389.6|91339.6|22
1644388790000|2022-02-09 06:39:50|91389.6|91339.6|91388.3|91338.3|91390.3|91340.3|91386.6|91336.6|26
1644388800000|2022-02-09 06:40:00|91388.5|91338.5|91387.4|91337.4|91388.7|91338.7|91387|91337|29
1644388810000|2022-02-09 06:40:10|91388.2|91338.2|91387.7|91337.7|91388.2|91338.2|91387.7|91337.7|6
1644388820000|2022-02-09 06:40:20|91387.9|91337.9|91386|91336|91388.3|91338.3|91385.5|91335.5|11
1644388830000|2022-02-09 06:40:30|91386.1|91336.1|91381.4|91331.4|91386.3|91336.3|91381.4|91331.4|28
1644388840000|2022-02-09 06:40:40|91381.2|91331.2|91380.6|91330.6|91382.1|91332.1|91380.4|91330.4|18
1644388850000|2022-02-09 06:40:50|91379.3|91329.3|91378.9|91328.9|91380.1|91330.1|91378.2|91328.2|22
1644388860000|2022-02-09 06:41:00|91378.8|91328.8|91378.4|91328.4|91379.6|91329.6|91377.4|91327.4|20
1644388870000|2022-02-09 06:41:10|91378.3|91328.3|91378.6|91328.6|91379.3|91329.3|91378.1|91328.1|17
1644388880000|2022-02-09 06:41:20|91380.8|91330.8|91380.1|91330.1|91380.8|91330.8|91379.5|91329.5|7
1644388890000|2022-02-09 06:41:30|91379.9|91329.9|91380.2|91330.2|91380.7|91330.7|91378.3|91328.3|15
1644388900000|2022-02-09 06:41:40|91380.7|91330.7|91376.4|91326.4|91380.7|91330.7|91376.3|91326.3|11
1644388910000|2022-02-09 06:41:50|91378.3|91328.3|91380.3|91330.3|91380.6|91330.6|91376.7|91326.7|9
1644388920000|2022-02-09 06:42:00|91380.2|91330.2|91382.6|91332.6|91383|91333|91379.9|91329.9|23
1644388930000|2022-02-09 06:42:10|91383|91333|91385.5|91335.5|91385.5|91335.5|91382.2|91332.2|10
1644388940000|2022-02-09 06:42:20|91384.5|91334.5|91384.5|91334.5|91385.7|91335.7|91384.4|91334.4|8
1644388950000|2022-02-09 06:42:30|91383.9|91333.9|91383.5|91333.5|91384.1|91334.1|91382.1|91332.1|15
1644388960000|2022-02-09 06:42:40|91381.2|91331.2|91380.6|91330.6|91382.6|91332.6|91380.6|91330.6|11
1644388970000|2022-02-09 06:42:50|91381.5|91331.5|91379.1|91329.1|91382.8|91332.8|91379.1|91329.1|19
1644388980000|2022-02-09 06:43:00|91378.6|91328.6|91379.3|91329.3|91379.4|91329.4|91378.1|91328.1|9
1644388990000|2022-02-09 06:43:10|91380.7|91330.7|91380.4|91330.4|91381.7|91331.7|91380.2|91330.2|11
1644389000000|2022-02-09 06:43:20|91380|91330|91380.2|91330.2|91380.4|91330.4|91379.3|91329.3|10
1644389010000|2022-02-09 06:43:30|91379.7|91329.7|91375.7|91325.7|91379.7|91329.7|91375.7|91325.7|15
1644389020000|2022-02-09 06:43:40|91376.3|91326.3|91373.2|91323.2|91376.3|91326.3|91372.5|91322.5|20
1644389030000|2022-02-09 06:43:50|91373|91323|91373.4|91323.4|91374.1|91324.1|91372.9|91322.9|7
1644389040000|2022-02-09 06:44:00|91373.7|91323.7|91376.9|91326.9|91377.7|91327.7|91373.1|91323.1|18
1644389050000|2022-02-09 06:44:10|91377.2|91327.2|91376.9|91326.9|91377.5|91327.5|91375.4|91325.4|11
1644389060000|2022-02-09 06:44:20|91376.7|91326.7|91379.1|91329.1|91379.9|91329.9|91376|91326|21
1644389070000|2022-02-09 06:44:30|91379.4|91329.4|91377.4|91327.4|91379.4|91329.4|91376.7|91326.7|8
1644389080000|2022-02-09 06:44:40|91378.3|91328.3|91381.1|91331.1|91382.3|91332.3|91376.7|91326.7|20
1644389090000|2022-02-09 06:44:50|91381.5|91331.5|91381.4|91331.4|91382.3|91332.3|91381.1|91331.1|12
1644389100000|2022-02-09 06:45:00|91384.3|91334.3|91381.9|91331.9|91384.9|91334.9|91381.4|91331.4|23
1644389110000|2022-02-09 06:45:10|91381.5|91331.5|91385.4|91335.4|91385.8|91335.8|91381.4|91331.4|11
1644389120000|2022-02-09 06:45:20|91387.2|91337.2|91383.7|91333.7|91387.2|91337.2|91379.8|91329.8|14
1644389130000|2022-02-09 06:45:30|91383.4|91333.4|91384.5|91334.5|91384.9|91334.9|91383|91333|15
1644389140000|2022-02-09 06:45:40|91382.7|91332.7|91382.1|91332.1|91383.1|91333.1|91381.1|91331.1|11
1644389150000|2022-02-09 06:45:50|91382.2|91332.2|91384.2|91334.2|91384.7|91334.7|91380.8|91330.8|13
1644389160000|2022-02-09 06:46:00|91384.1|91334.1|91380.4|91330.4|91384.1|91334.1|91378.5|91328.5|18
1644389170000|2022-02-09 06:46:10|91380.5|91330.5|91377.3|91327.3|91380.5|91330.5|91377.3|91327.3|13
1644389180000|2022-02-09 06:46:20|91377.2|91327.2|91377.2|91327.2|91377.4|91327.4|91376.4|91326.4|15
1644389190000|2022-02-09 06:46:30|91376.3|91326.3|91376.2|91326.2|91378.7|91328.7|91375.4|91325.4|16
1644389200000|2022-02-09 06:46:40|91376.8|91326.8|91376.9|91326.9|91378|91328|91376.6|91326.6|28
1644389210000|2022-02-09 06:46:50|91379|91329|91378.4|91328.4|91379|91329|91377.6|91327.6|17
1644389220000|2022-02-09 06:47:00|91378.5|91328.5|91378|91328|91378.9|91328.9|91378|91328|20
1644389230000|2022-02-09 06:47:10|91377.8|91327.8|91374.9|91324.9|91377.9|91327.9|91372.4|91322.4|29
1644389240000|2022-02-09 06:47:20|91375.3|91325.3|91373|91323|91376|91326|91372.6|91322.6|14
1644389250000|2022-02-09 06:47:30|91374.4|91324.4|91375.2|91325.2|91375.5|91325.5|91373.6|91323.6|14
1644389260000|2022-02-09 06:47:40|91375.6|91325.6|91374.7|91324.7|91377.4|91327.4|91374.1|91324.1|16
1644389270000|2022-02-09 06:47:50|91375|91325|91376.5|91326.5|91376.5|91326.5|91373.9|91323.9|11
1644389280000|2022-02-09 06:48:00|91376.1|91326.1|91371.6|91321.6|91376.5|91326.5|91371.6|91321.6|13
1644389290000|2022-02-09 06:48:10|91372.3|91322.3|91373.9|91323.9|91373.9|91323.9|91371.6|91321.6|16
1644389300000|2022-02-09 06:48:20|91371.8|91321.8|91372.4|91322.4|91373.6|91323.6|91371.8|91321.8|11
1644389310000|2022-02-09 06:48:30|91372|91322|91373.2|91323.2|91373.2|91323.2|91372|91322|9
1644389320000|2022-02-09 06:48:40|91374.8|91324.8|91376.5|91326.5|91378.2|91328.2|91374.8|91324.8|23
1644389330000|2022-02-09 06:48:50|91376.4|91326.4|91375.9|91325.9|91376.9|91326.9|91375.6|91325.6|13
1644389340000|2022-02-09 06:49:00|91375.7|91325.7|91374.3|91324.3|91376.3|91326.3|91374.3|91324.3|6
1644389350000|2022-02-09 06:49:10|91374.5|91324.5|91372.1|91322.1|91374.5|91324.5|91371.1|91321.1|12
1644389360000|2022-02-09 06:49:20|91372.8|91322.8|91372.7|91322.7|91373.4|91323.4|91372.4|91322.4|17
1644389370000|2022-02-09 06:49:30|91372.8|91322.8|91386.8|91336.8|91388.3|91338.3|91372.3|91322.3|44
1644389380000|2022-02-09 06:49:40|91386.6|91336.6|91386.7|91336.7|91388.6|91338.6|91386.3|91336.3|32
1644389390000|2022-02-09 06:49:50|91387.4|91337.4|91386|91336|91388.3|91338.3|91386|91336|27
1644389400000|2022-02-09 06:50:00|91385.9|91335.9|91385.8|91335.8|91386.3|91336.3|91384.9|91334.9|16
1644389410000|2022-02-09 06:50:10|91385.9|91335.9|91386.4|91336.4|91388|91338|91385.3|91335.3|16
1644389420000|2022-02-09 06:50:20|91388.8|91338.8|91396.4|91346.4|91400.1|91350.1|91388.3|91338.3|47
1644389430000|2022-02-09 06:50:30|91396.8|91346.8|91391.4|91341.4|91396.8|91346.8|91391.4|91341.4|35
1644389440000|2022-02-09 06:50:40|91391.6|91341.6|91390|91340|91392.4|91342.4|91389.4|91339.4|28
1644389450000|2022-02-09 06:50:50|91389.8|91339.8|91391.1|91341.1|91391.6|91341.6|91389.6|91339.6|30
1644389460000|2022-02-09 06:51:00|91390.9|91340.9|91393.4|91343.4|91394.4|91344.4|91390.3|91340.3|21
1644389470000|2022-02-09 06:51:10|91393.8|91343.8|91389.5|91339.5|91394.3|91344.3|91388.9|91338.9|12
1644389480000|2022-02-09 06:51:20|91389.4|91339.4|91397|91347|91397.1|91347.1|91388|91338|21
1644389490000|2022-02-09 06:51:30|91396.5|91346.5|91395.2|91345.2|91397.3|91347.3|91392.8|91342.8|20
1644389500000|2022-02-09 06:51:40|91395.5|91345.5|91393.6|91343.6|91396.1|91346.1|91393.6|91343.6|31
1644389510000|2022-02-09 06:51:50|91393.8|91343.8|91393.6|91343.6|91393.9|91343.9|91392.9|91342.9|20
1644389520000|2022-02-09 06:52:00|91393.7|91343.7|91395.3|91345.3|91397.2|91347.2|91393.3|91343.3|21
1644389530000|2022-02-09 06:52:10|91394.9|91344.9|91395.4|91345.4|91395.4|91345.4|91393.6|91343.6|20
1644389540000|2022-02-09 06:52:20|91394.5|91344.5|91391.3|91341.3|91400.7|91350.7|91390.4|91340.4|43
1644389550000|2022-02-09 06:52:30|91391.1|91341.1|91390.4|91340.4|91391.5|91341.5|91388.9|91338.9|22
1644389560000|2022-02-09 06:52:40|91389.2|91339.2|91391.8|91341.8|91392.4|91342.4|91389.2|91339.2|19
1644389570000|2022-02-09 06:52:50|91392.1|91342.1|91390.5|91340.5|91394.6|91344.6|91388.4|91338.4|28
1644389580000|2022-02-09 06:53:00|91388.9|91338.9|91398.1|91348.1|91400.1|91350.1|91387.4|91337.4|44
1644389590000|2022-02-09 06:53:10|91398.5|91348.5|91399.1|91349.1|91399.1|91349.1|91396.1|91346.1|33
1644389600000|2022-02-09 06:53:20|91399|91349|91400.3|91350.3|91400.3|91350.3|91398.3|91348.3|19
1644389610000|2022-02-09 06:53:30|91400.1|91350.1|91401.9|91351.9|91403.2|91353.2|91395.8|91345.8|23
1644389620000|2022-02-09 06:53:40|91403.5|91353.5|91393.8|91343.8|91407.5|91357.5|91386.6|91336.6|46
1644389630000|2022-02-09 06:53:50|91391.6|91341.6|91396.6|91346.6|91397.6|91347.6|91390.8|91340.8|36
1644389640000|2022-02-09 06:54:00|91397.6|91347.6|91398.8|91348.8|91399.1|91349.1|91397.2|91347.2|16
1644389650000|2022-02-09 06:54:10|91397.8|91347.8|91398.1|91348.1|91398.7|91348.7|91397.8|91347.8|14
1644389660000|2022-02-09 06:54:20|91398.4|91348.4|91400|91350|91401.1|91351.1|91398.3|91348.3|10
1644389670000|2022-02-09 06:54:30|91400.5|91350.5|91404.2|91354.2|91408.1|91358.1|91400.5|91350.5|20
1644389680000|2022-02-09 06:54:40|91403.9|91353.9|91407|91357|91408.4|91358.4|91403.9|91353.9|25
1644389690000|2022-02-09 06:54:50|91407.4|91357.4|91407|91357|91407.5|91357.5|91405.8|91355.8|23
1644389700000|2022-02-09 06:55:00|91407.4|91357.4|91413.6|91363.6|91415.3|91365.3|91407.4|91357.4|26
1644389710000|2022-02-09 06:55:10|91413.2|91363.2|91413.1|91363.1|91415.2|91365.2|91413|91363|32
1644389720000|2022-02-09 06:55:20|91413.3|91363.3|91413.5|91363.5|91414.9|91364.9|91413.1|91363.1|13
1644389730000|2022-02-09 06:55:30|91413.9|91363.9|91413.6|91363.6|91414|91364|91413.2|91363.2|17
1644389740000|2022-02-09 06:55:40|91414.9|91364.9|91405.3|91355.3|91414.9|91364.9|91405.3|91355.3|19
1644389750000|2022-02-09 06:55:50|91405.5|91355.5|91408.5|91358.5|91409.9|91359.9|91404.4|91354.4|20
1644389760000|2022-02-09 06:56:00|91408.8|91358.8|91407.2|91357.2|91408.8|91358.8|91404.7|91354.7|29
1644389770000|2022-02-09 06:56:10|91401.3|91351.3|91404|91354|91404.8|91354.8|91401.2|91351.2|8
1644389780000|2022-02-09 06:56:20|91402.4|91352.4|91405.2|91355.2|91405.4|91355.4|91402.3|91352.3|19
1644389790000|2022-02-09 06:56:30|91405.4|91355.4|91406.1|91356.1|91406.8|91356.8|91404.2|91354.2|19
1644389800000|2022-02-09 06:56:40|91403.9|91353.9|91402.8|91352.8|91405.8|91355.8|91402.8|91352.8|10
1644389810000|2022-02-09 06:56:50|91403.1|91353.1|91403.9|91353.9|91405.7|91355.7|91402.7|91352.7|15
1644389820000|2022-02-09 06:57:00|91403.7|91353.7|91404.3|91354.3|91408.6|91358.6|91403.3|91353.3|28
1644389830000|2022-02-09 06:57:10|91405|91355|91405.9|91355.9|91406.4|91356.4|91404.1|91354.1|14
1644389840000|2022-02-09 06:57:20|91405.6|91355.6|91403.5|91353.5|91405.6|91355.6|91401.2|91351.2|28
1644389850000|2022-02-09 06:57:30|91403.6|91353.6|91400.1|91350.1|91404|91354|91400.1|91350.1|23
1644389860000|2022-02-09 06:57:40|91399.4|91349.4|91401.3|91351.3|91403.2|91353.2|91399.4|91349.4|23
1644389870000|2022-02-09 06:57:50|91401.7|91351.7|91400|91350|91403|91353|91399|91349|19
1644389880000|2022-02-09 06:58:00|91400.3|91350.3|91401.8|91351.8|91401.8|91351.8|91398.8|91348.8|8
1644389890000|2022-02-09 06:58:10|91399.6|91349.6|91397.7|91347.7|91399.6|91349.6|91391.3|91341.3|34
1644389900000|2022-02-09 06:58:20|91397.8|91347.8|91396.9|91346.9|91397.8|91347.8|91394.3|91344.3|23
1644389910000|2022-02-09 06:58:30|91397.1|91347.1|91401.4|91351.4|91402|91352|91397.1|91347.1|19
1644389920000|2022-02-09 06:58:40|91401.1|91351.1|91401.9|91351.9|91402.4|91352.4|91399.3|91349.3|30
1644389930000|2022-02-09 06:58:50|91402.4|91352.4|91399.8|91349.8|91402.4|91352.4|91399|91349|31
1644389940000|2022-02-09 06:59:00|91400.4|91350.4|91398.5|91348.5|91402.3|91352.3|91396.9|91346.9|19
1644389950000|2022-02-09 06:59:10|91399.5|91349.5|91401|91351|91402.2|91352.2|91399.4|91349.4|25
1644389960000|2022-02-09 06:59:20|91401.5|91351.5|91400.7|91350.7|91403.6|91353.6|91400.7|91350.7|26
1644389970000|2022-02-09 06:59:30|91401.9|91351.9|91401.1|91351.1|91401.9|91351.9|91398.8|91348.8|35
1644389980000|2022-02-09 06:59:40|91401|91351|91401.8|91351.8|91402.5|91352.5|91399.5|91349.5|27
1644389990000|2022-02-09 06:59:50|91401|91351|91406.4|91356.4|91406.5|91356.5|91400.7|91350.7|41
1644390000000|2022-02-09 07:00:00|91406.5|91356.5|91399|91349|91407.1|91357.1|91397.8|91347.8|55
1644390010000|2022-02-09 07:00:10|91397.1|91347.1|91385.6|91335.6|91397.1|91347.1|91384.8|91334.8|63
1644390020000|2022-02-09 07:00:20|91386.6|91336.6|91388.7|91338.7|91390.7|91340.7|91385.4|91335.4|33
1644390030000|2022-02-09 07:00:30|91389.4|91339.4|91388.3|91338.3|91389.4|91339.4|91386.4|91336.4|30
1644390040000|2022-02-09 07:00:40|91388.4|91338.4|91375.9|91325.9|91389.1|91339.1|91373.1|91323.1|48
1644390050000|2022-02-09 07:00:50|91376.2|91326.2|91379|91329|91379.5|91329.5|91374.3|91324.3|36
1644390060000|2022-02-09 07:01:00|91378.8|91328.8|91389.3|91339.3|91393.1|91343.1|91378.3|91328.3|44
1644390070000|2022-02-09 07:01:10|91390.9|91340.9|91389.3|91339.3|91390.9|91340.9|91387.8|91337.8|29
1644390080000|2022-02-09 07:01:20|91389.1|91339.1|91391.9|91341.9|91392.9|91342.9|91388.4|91338.4|40
1644390090000|2022-02-09 07:01:30|91391.6|91341.6|91392.1|91342.1|91393.2|91343.2|91389|91339|41
1644390100000|2022-02-09 07:01:40|91391.8|91341.8|91390.3|91340.3|91392.1|91342.1|91389.9|91339.9|33
1644390110000|2022-02-09 07:01:50|91390.7|91340.7|91391.2|91341.2|91391.7|91341.7|91388.9|91338.9|33
1644390120000|2022-02-09 07:02:00|91389.3|91339.3|91389.2|91339.2|91390.6|91340.6|91386.6|91336.6|33
1644390130000|2022-02-09 07:02:10|91389.3|91339.3|91387.7|91337.7|91390|91340|91387.3|91337.3|23
1644390140000|2022-02-09 07:02:20|91387.6|91337.6|91384.5|91334.5|91387.6|91337.6|91384.3|91334.3|26
1644390150000|2022-02-09 07:02:30|91386.4|91336.4|91381.7|91331.7|91388|91338|91380.8|91330.8|46
1644390160000|2022-02-09 07:02:40|91382.7|91332.7|91378.1|91328.1|91382.8|91332.8|91375.7|91325.7|37
1644390170000|2022-02-09 07:02:50|91379.5|91329.5|91381.8|91331.8|91382.6|91332.6|91378.8|91328.8|27
1644390180000|2022-02-09 07:03:00|91381.6|91331.6|91384.5|91334.5|91384.5|91334.5|91380.9|91330.9|16
1644390190000|2022-02-09 07:03:10|91384|91334|91389.7|91339.7|91390.1|91340.1|91384|91334|28
1644390200000|2022-02-09 07:03:20|91389.3|91339.3|91388.2|91338.2|91389.9|91339.9|91388.2|91338.2|18
1644390210000|2022-02-09 07:03:30|91389.7|91339.7|91385.3|91335.3|91389.7|91339.7|91385.3|91335.3|19
1644390220000|2022-02-09 07:03:40|91385.7|91335.7|91387.7|91337.7|91387.8|91337.8|91385.7|91335.7|26
1644390230000|2022-02-09 07:03:50|91386.7|91336.7|91388.6|91338.6|91390.1|91340.1|91386.7|91336.7|34
1644390240000|2022-02-09 07:04:00|91388.7|91338.7|91385.2|91335.2|91391.5|91341.5|91383.9|91333.9|42
1644390250000|2022-02-09 07:04:10|91384.1|91334.1|91384.9|91334.9|91387.7|91348.4|91372.1|91333.6|27
1644390260000|2022-02-09 07:04:20|91384.2|91334.2|91376.3|91326.3|91384.2|91334.2|91376.1|91326.1|28
1644390270000|2022-02-09 07:04:30|91376.6|91326.6|91379.5|91329.5|91381.4|91331.4|91375.7|91325.7|35
1644390280000|2022-02-09 07:04:40|91379.3|91329.3|91380.8|91330.8|91383.2|91333.2|91379.1|91329.1|25
1644390290000|2022-02-09 07:04:50|91381.2|91331.2|91381.8|91331.8|91382.6|91332.6|91380.5|91330.5|36
1644390300000|2022-02-09 07:05:00|91381.2|91331.2|91382|91332|91382.3|91332.3|91379.6|91329.6|33
1644390310000|2022-02-09 07:05:10|91382.4|91332.4|91381.4|91331.4|91382.5|91332.5|91380.4|91330.4|31
1644390320000|2022-02-09 07:05:20|91381.6|91331.6|91382|91332|91382.4|91332.4|91379.6|91329.6|29
1644390330000|2022-02-09 07:05:30|91381.9|91331.9|91381.4|91331.4|91382.4|91332.4|91380.9|91330.9|26
1644390340000|2022-02-09 07:05:40|91381.7|91331.7|91381.9|91331.9|91384.2|91334.2|91381.2|91331.2|26
1644390350000|2022-02-09 07:05:50|91382.1|91332.1|91367.7|91342.7|91382.7|91344.5|91367.7|91331.9|18
1644390360000|2022-02-09 07:06:00|91372.1|91347.1|91372.7|91322.7|91384.4|91347.1|91369.1|91320.2|46
1644390370000|2022-02-09 07:06:10|91371.4|91321.4|91377.5|91327.5|91378.5|91328.5|91370.8|91320.8|29
1644390380000|2022-02-09 07:06:20|91378.2|91328.2|91380|91330|91380|91330|91374|91324|37
1644390390000|2022-02-09 07:06:30|91378.7|91328.7|91377.8|91327.8|91380.9|91330.9|91373.8|91323.8|41
1644390400000|2022-02-09 07:06:40|91377.7|91327.7|91382.9|91332.9|91383.8|91333.8|91377.7|91327.7|38
1644390410000|2022-02-09 07:06:50|91383.7|91333.7|91386.7|91336.7|91389.5|91339.5|91382.7|91332.7|37
1644390420000|2022-02-09 07:07:00|91387.3|91337.3|91384.6|91334.6|91387.5|91337.5|91384.1|91334.1|30
1644390430000|2022-02-09 07:07:10|91383.3|91333.3|91381.2|91331.2|91385.9|91335.9|91381.2|91331.2|31
1644390440000|2022-02-09 07:07:20|91381.1|91331.1|91389.7|91339.7|91389.8|91351.6|91372.5|91331.1|34
1644390450000|2022-02-09 07:07:30|91390.4|91340.4|91376.1|91351.1|91391|91352.7|91375.3|91338.8|29
1644390460000|2022-02-09 07:07:40|91375.7|91350.7|91382.4|91332.4|91386.5|91351.5|91371.8|91328.5|34
1644390470000|2022-02-09 07:07:50|91382.5|91332.5|91385.7|91335.7|91387.2|91337.2|91376.9|91326.9|23
1644390480000|2022-02-09 07:08:00|91386.8|91336.8|91387.1|91337.1|91387.7|91337.7|91383.9|91333.9|34
1644390490000|2022-02-09 07:08:10|91386.9|91336.9|91393.1|91343.1|91394.2|91344.2|91386.5|91336.5|20
1644390500000|2022-02-09 07:08:20|91393.8|91343.8|91391.5|91341.5|91393.8|91343.8|91388.6|91338.6|20
1644390510000|2022-02-09 07:08:30|91390.7|91340.7|91394.2|91344.2|91394.7|91344.7|91390.1|91340.1|24
1644390520000|2022-02-09 07:08:40|91393.4|91343.4|91378.6|91328.6|91396|91346|91377.7|91327.7|38
1644390530000|2022-02-09 07:08:50|91377.5|91327.5|91382.2|91332.2|91382.6|91332.6|91375.5|91325.5|23
1644390540000|2022-02-09 07:09:00|91381.8|91331.8|91378.3|91328.3|91382.6|91332.6|91377.7|91327.7|36
1644390550000|2022-02-09 07:09:10|91379.2|91329.2|91378|91328|91379.4|91329.4|91377.3|91327.3|32
1644390560000|2022-02-09 07:09:20|91377.9|91327.9|91374.8|91324.8|91378|91328|91374.3|91324.3|19
1644390570000|2022-02-09 07:09:30|91374.7|91324.7|91373.8|91323.8|91375|91335.2|91359.6|91320.8|28
1644390580000|2022-02-09 07:09:40|91373.6|91323.6|91360|91310|91374.3|91324.3|91357.9|91307.9|33
1644390590000|2022-02-09 07:09:50|91344.7|91319.7|91356.9|91306.9|91359.8|91321.2|91344.7|91306.9|22
1644390600000|2022-02-09 07:10:00|91357.1|91307.1|91356.6|91306.6|91359|91309|91356|91306|31
1644390610000|2022-02-09 07:10:10|91356.7|91306.7|91341.4|91291.4|91358.3|91308.3|91327.6|91288.9|30
1644390620000|2022-02-09 07:10:20|91343.1|91293.1|91341.4|91291.4|91343.1|91293.1|91314.6|91269.6|53
1644390630000|2022-02-09 07:10:30|91339|91289|91339.1|91289.1|91340.3|91290.3|91337.3|91287.3|35
1644390640000|2022-02-09 07:10:40|91339.8|91289.8|91339.5|91289.5|91340.6|91290.6|91339.2|91289.2|21
1644390650000|2022-02-09 07:10:50|91340|91290|91339.6|91289.6|91340|91290|91338.5|91288.5|7
1644390660000|2022-02-09 07:11:00|91339.5|91289.5|91333.3|91283.3|91339.5|91296.7|91321.7|91281.1|39
1644390670000|2022-02-09 07:11:10|91333.4|91283.4|91332.4|91282.4|91333.6|91283.6|91331.9|91281.9|19
1644390680000|2022-02-09 07:11:20|91332.2|91282.2|91337.1|91287.1|91337.1|91298.1|91322.4|91282.2|26
1644390690000|2022-02-09 07:11:30|91336.8|91286.8|91356.8|91306.8|91357.9|91314.9|91335.1|91286.4|35
1644390700000|2022-02-09 07:11:40|91357.3|91307.3|91343.8|91293.8|91357.3|91307.3|91343.8|91293.8|41
1644390710000|2022-02-09 07:11:50|91344.5|91294.5|91347.5|91297.5|91347.5|91308.2|91330.6|91293.6|42
1644390720000|2022-02-09 07:12:00|91346.9|91296.9|91347.4|91297.4|91347.9|91297.9|91346.4|91296.4|23
1644390730000|2022-02-09 07:12:10|91335.1|91310.1|91363.9|91313.9|91366.6|91327.4|91334.6|91296.8|26
1644390740000|2022-02-09 07:12:20|91364.5|91314.5|91365.4|91315.4|91365.4|91326.4|91351.4|91310.2|27
1644390750000|2022-02-09 07:12:30|91365.5|91315.5|91338.9|91313.9|91365.8|91322.3|91338.9|91308.3|38
1644390760000|2022-02-09 07:12:40|91344.1|91319.1|91362.9|91312.9|91363|91326.7|91337.6|91310.6|40
1644390770000|2022-02-09 07:12:50|91362.7|91312.7|91361.8|91336.8|91379.9|91339.2|91358.4|91312.7|55
1644390780000|2022-02-09 07:13:00|91362.1|91337.1|91364.1|91339.1|91364.2|91339.2|91361.2|91336.2|32
1644390790000|2022-02-09 07:13:10|91364|91339|91363.3|91338.3|91364.3|91339.3|91362.8|91337.8|31
1644390800000|2022-02-09 07:13:20|91363.4|91338.4|91363.5|91338.5|91365|91340|91363.2|91338.2|28
1644390810000|2022-02-09 07:13:30|91363.7|91338.7|91363.4|91338.4|91364.5|91339.5|91362.9|91337.9|28
1644390820000|2022-02-09 07:13:40|91363.6|91338.6|91361.9|91336.9|91363.6|91338.6|91361.9|91336.9|16
1644390830000|2022-02-09 07:13:50|91361.6|91336.6|91361.3|91336.3|91375.6|91336.8|91360.8|91323.6|15
1644390840000|2022-02-09 07:14:00|91361.6|91336.6|91362.6|91337.6|91364.3|91339.3|91360.9|91335.9|35
1644390850000|2022-02-09 07:14:10|91362.8|91337.8|91362.8|91337.8|91363.4|91338.4|91361.8|91336.8|23
1644390860000|2022-02-09 07:14:20|91362.6|91337.6|91362.5|91337.5|91363.6|91338.6|91362.5|91337.5|10
1644390870000|2022-02-09 07:14:30|91362.3|91337.3|91358.1|91333.1|91375.6|91337.6|91356.7|91324.7|23
1644390880000|2022-02-09 07:14:40|91357.8|91332.8|91358.3|91333.3|91358.8|91333.8|91357.1|91332.1|18
1644390890000|2022-02-09 07:14:50|91358.6|91333.6|91360.7|91335.7|91364.5|91339.5|91358.2|91333.2|16
1644390900000|2022-02-09 07:15:00|91360.6|91335.6|91361.3|91336.3|91362.6|91337.6|91359|91334|28
1644390910000|2022-02-09 07:15:10|91360.3|91335.3|91361.9|91336.9|91363.1|91338.1|91360.2|91335.2|15
1644390920000|2022-02-09 07:15:20|91361.7|91336.7|91366.8|91341.8|91367.8|91342.8|91361.1|91336.1|24
1644390930000|2022-02-09 07:15:30|91367.1|91342.1|91373|91348|91374|91349|91366.8|91341.8|26
1644390940000|2022-02-09 07:15:40|91372.2|91347.2|91356.4|91331.4|91372.8|91347.8|91354.9|91329.9|34
1644390950000|2022-02-09 07:15:50|91356.2|91331.2|91355.1|91330.1|91356.7|91331.7|91355|91330|27
1644390960000|2022-02-09 07:16:00|91354.9|91329.9|91352.9|91327.9|91356.7|91331.7|91352.9|91327.9|19
1644390970000|2022-02-09 07:16:10|91352.5|91327.5|91362.2|91337.2|91362.7|91337.7|91352.5|91327.5|30
1644390980000|2022-02-09 07:16:20|91362.3|91337.3|91358.8|91333.8|91371.5|91339.1|91357|91321.5|22
1644390990000|2022-02-09 07:16:30|91358.6|91333.6|91357.1|91332.1|91358.8|91333.8|91354.7|91329.7|23
1644391000000|2022-02-09 07:16:40|91357.4|91332.4|91356.9|91331.9|91357.7|91332.7|91354.1|91329.1|24
1644391010000|2022-02-09 07:16:50|91356.6|91331.6|91362.5|91337.5|91362.5|91337.5|91356.5|91331.5|37
1644391020000|2022-02-09 07:17:00|91362.7|91337.7|91357.2|91332.2|91381.6|91342.9|91356.9|91331.3|36
1644391030000|2022-02-09 07:17:10|91357.3|91332.3|91357.1|91332.1|91359.3|91334.3|91356.3|91331.3|16
1644391040000|2022-02-09 07:17:20|91357.7|91332.7|91358.8|91333.8|91359.1|91334.1|91357.2|91332.2|16
1644391050000|2022-02-09 07:17:30|91359|91334|91357.9|91332.9|91359.5|91334.5|91357.1|91332.1|16
1644391060000|2022-02-09 07:17:40|91357.7|91332.7|91358|91333|91360|91335|91356.4|91331.4|23
1644391070000|2022-02-09 07:17:50|91355.1|91330.1|91359.2|91334.2|91359.4|91334.4|91353.3|91328.3|29
1644391080000|2022-02-09 07:18:00|91360.4|91335.4|91359.7|91334.7|91361.1|91336.1|91355|91330|36
1644391090000|2022-02-09 07:18:10|91359.6|91334.6|91358.5|91333.5|91359.6|91334.6|91355.8|91330.8|20
1644391100000|2022-02-09 07:18:20|91358.1|91333.1|91358.5|91333.5|91359.2|91334.2|91356.9|91331.9|30
1644391110000|2022-02-09 07:18:30|91358.6|91333.6|91361|91336|91361|91336|91358.6|91333.6|21
1644391120000|2022-02-09 07:18:40|91360.6|91335.6|91364.4|91339.4|91364.4|91339.4|91360.5|91335.5|34
1644391130000|2022-02-09 07:18:50|91364.3|91339.3|91358.4|91333.4|91365.1|91340.1|91356.9|91331.9|23
1644391140000|2022-02-09 07:19:00|91359.6|91334.6|91364.9|91339.9|91365.4|91340.4|91359.2|91334.2|32
1644391150000|2022-02-09 07:19:10|91364.5|91339.5|91364.7|91339.7|91365.5|91340.5|91364.5|91339.5|16
1644391160000|2022-02-09 07:19:20|91364.8|91339.8|91364.6|91339.6|91364.9|91339.9|91363.6|91338.6|14
1644391170000|2022-02-09 07:19:30|91364.8|91339.8|91365.8|91340.8|91365.8|91340.8|91364.8|91339.8|20
1644391180000|2022-02-09 07:19:40|91365.5|91340.5|91365|91340|91366.9|91341.9|91364.9|91339.9|22
1644391190000|2022-02-09 07:19:50|91364.9|91339.9|91363.9|91338.9|91364.9|91339.9|91363.4|91338.4|23
1644391200000|2022-02-09 07:20:00|91364.1|91339.1|91365.7|91340.7|91366.6|91341.6|91364.1|91339.1|20
1644391210000|2022-02-09 07:20:10|91365.8|91340.8|91365.6|91340.6|91366.5|91341.5|91362.1|91337.1|39
1644391220000|2022-02-09 07:20:20|91365.5|91340.5|91374.3|91349.3|91374.3|91349.3|91364.5|91339.5|31
1644391230000|2022-02-09 07:20:30|91373.9|91348.9|91370.8|91345.8|91374.9|91349.9|91370.7|91345.7|33
1644391240000|2022-02-09 07:20:40|91370.9|91345.9|91354.1|91329.1|91372.6|91347.6|91354.1|91329.1|26
1644391250000|2022-02-09 07:20:50|91353.9|91328.9|91354.3|91329.3|91356.5|91331.5|91352.9|91327.9|34
1644391260000|2022-02-09 07:21:00|91354|91329|91359.5|91334.5|91362.1|91337.1|91354|91329|34
1644391270000|2022-02-09 07:21:10|91358.9|91333.9|91363.6|91338.6|91364.7|91339.7|91358.7|91333.7|43
1644391280000|2022-02-09 07:21:20|91363.7|91338.7|91363.8|91338.8|91364.2|91339.2|91363|91338|19
1644391290000|2022-02-09 07:21:30|91364|91339|91359.9|91334.9|91364|91339|91357.5|91332.5|25
1644391300000|2022-02-09 07:21:40|91359.8|91334.8|91355.1|91330.1|91360.8|91335.8|91352.9|91327.9|30
1644391310000|2022-02-09 07:21:50|91355.2|91330.2|91355.3|91330.3|91356.6|91331.6|91354.3|91329.3|27
1644391320000|2022-02-09 07:22:00|91355.1|91330.1|91354.7|91329.7|91358.1|91333.1|91354.2|91329.2|28
1644391330000|2022-02-09 07:22:10|91354.2|91329.2|91358.8|91333.8|91359.6|91334.6|91354.1|91329.1|16
1644391340000|2022-02-09 07:22:20|91358.2|91333.2|91348.2|91323.2|91358.6|91333.6|91346.2|91321.2|28
1644391350000|2022-02-09 07:22:30|91348.4|91323.4|91345.3|91320.3|91348.5|91323.5|91343.8|91318.8|27
1644391360000|2022-02-09 07:22:40|91345.2|91320.2|91357.1|91307.1|91358|91320.2|91345.1|91306|15
1644391370000|2022-02-09 07:22:50|91357.2|91307.2|91362.6|91312.6|91366.2|91327.7|91346.4|91307.2|35
1644391380000|2022-02-09 07:23:00|91366.8|91316.8|91375|91325|91375|91339.2|91351.6|91315.2|29
1644391390000|2022-02-09 07:23:10|91376.5|91326.5|91374.8|91324.8|91377.9|91327.9|91374.5|91324.5|34
1644391400000|2022-02-09 07:23:20|91374.7|91324.7|91369.6|91319.6|91374.7|91324.7|91368.7|91318.7|30
1644391410000|2022-02-09 07:23:30|91369.4|91319.4|91376.5|91326.5|91376.6|91326.6|91369.4|91319.4|27
1644391420000|2022-02-09 07:23:40|91376.7|91326.7|91377.2|91327.2|91377.8|91327.8|91375.3|91325.3|28
1644391430000|2022-02-09 07:23:50|91377.5|91327.5|91383.7|91333.7|91383.7|91333.7|91375.9|91325.9|31
1644391440000|2022-02-09 07:24:00|91382.3|91332.3|91373.4|91348.4|91382.3|91350.9|91367.3|91331.4|45
1644391450000|2022-02-09 07:24:10|91373.7|91348.7|91371.8|91346.8|91373.9|91348.9|91371.3|91346.3|29
1644391460000|2022-02-09 07:24:20|91370.9|91345.9|91372.8|91347.8|91373.4|91348.4|91370.9|91345.9|22
1644391470000|2022-02-09 07:24:30|91372.2|91347.2|91377.1|91352.1|91393.1|91352.1|91372.2|91337.4|22
1644391480000|2022-02-09 07:24:40|91375.8|91350.8|91379.9|91354.9|91389.5|91356.1|91374.5|91339.1|39
1644391490000|2022-02-09 07:24:50|91380.2|91355.2|91393.6|91343.6|91395.1|91357.2|91377.1|91341.1|49
1644391500000|2022-02-09 07:25:00|91393.9|91343.9|91375.8|91350.8|91394.5|91357.6|91375.3|91341.2|42
1644391510000|2022-02-09 07:25:10|91376.1|91351.1|91371.9|91346.9|91385|91351.4|91370.8|91334|40
1644391520000|2022-02-09 07:25:20|91371.6|91346.6|91373.9|91348.9|91385.8|91350|91370.4|91331.8|38
1644391530000|2022-02-09 07:25:30|91372.3|91347.3|91394.6|91344.6|91395.2|91358.1|91371.1|91344.3|29
1644391540000|2022-02-09 07:25:40|91394.7|91344.7|91371.1|91346.1|91394.7|91354.8|91369.2|91330.9|44
1644391550000|2022-02-09 07:25:50|91371.9|91346.9|91365.2|91340.2|91372.2|91347.2|91363.7|91338.7|43
1644391560000|2022-02-09 07:26:00|91364|91339|91366.3|91341.3|91366.4|91341.4|91361.1|91336.1|42
1644391570000|2022-02-09 07:26:10|91366.9|91341.9|91369.8|91344.8|91383.7|91347.2|91366.8|91332.9|36
1644391580000|2022-02-09 07:26:20|91369.7|91344.7|91371|91346|91372.9|91347.9|91369.7|91344.7|37
1644391590000|2022-02-09 07:26:30|91383.3|91333.3|91379.1|91329.1|91383.3|91345.8|91360.7|91323.6|37
1644391600000|2022-02-09 07:26:40|91379.4|91329.4|91374.8|91349.8|91382.2|91349.8|91367|91329.1|36
1644391610000|2022-02-09 07:26:50|91376.1|91351.1|91381.1|91356.1|91399.8|91363.2|91375|91338.9|48
1644391620000|2022-02-09 07:27:00|91394.5|91344.5|91377.1|91352.1|91394.5|91359.5|91375.5|91344.1|51
1644391630000|2022-02-09 07:27:10|91377.3|91352.3|91369.4|91344.4|91391|91352.8|91369.4|91335.5|35
1644391640000|2022-02-09 07:27:20|91369.6|91344.6|91388.9|91338.9|91389.1|91353.6|91369.3|91331.7|46
1644391650000|2022-02-09 07:27:30|91377.4|91352.4|91378.7|91353.7|91392.6|91355.1|91377.4|91341.7|43
1644391660000|2022-02-09 07:27:40|91378.5|91353.5|91378.7|91353.7|91380.4|91355.4|91378.5|91353.5|26
1644391670000|2022-02-09 07:27:50|91378.8|91353.8|91377.6|91352.6|91390.9|91354|91377.2|91340.1|31
1644391680000|2022-02-09 07:28:00|91377.5|91352.5|91381.9|91356.9|91382.9|91357.9|91377.5|91352.5|37
1644391690000|2022-02-09 07:28:10|91381.3|91356.3|91382.2|91357.2|91392.1|91357.6|91376.2|91340|41
1644391700000|2022-02-09 07:28:20|91382.6|91357.6|91380.8|91355.8|91382.6|91357.6|91379.4|91354.4|40
1644391710000|2022-02-09 07:28:30|91381|91356|91385.7|91360.7|91388|91363|91381|91356|52
1644391720000|2022-02-09 07:28:40|91386.1|91361.1|91392.5|91367.5|91392.5|91367.5|91385.6|91360.6|37
1644391730000|2022-02-09 07:28:50|91393.2|91368.2|91394.2|91369.2|91395.2|91370.2|91392.2|91367.2|34
1644391740000|2022-02-09 07:29:00|91394.1|91369.1|91394.3|91344.3|91400|91369.3|91381.1|91344.1|48
1644391750000|2022-02-09 07:29:10|91394.5|91344.5|91391.1|91341.1|91394.7|91357.4|91377.8|91340.2|40
1644391760000|2022-02-09 07:29:20|91391.3|91341.3|91371|91346|91391.9|91353.9|91370.1|91337.3|51
1644391770000|2022-02-09 07:29:30|91370.2|91345.2|91381|91356|91395|91358.2|91369.7|91344.4|40
1644391780000|2022-02-09 07:29:40|91381.1|91356.1|91388|91338|91388.2|91357.3|91364.8|91330.9|53
1644391790000|2022-02-09 07:29:50|91388.7|91338.7|91379.5|91354.5|91389.8|91354.6|91374.9|91337.9|38
1644391800000|2022-02-09 07:30:00|91379.4|91354.4|91384.4|91334.4|91393.2|91355.3|91369.7|91333.8|55
1644391810000|2022-02-09 07:30:10|91383.1|91333.1|91373.1|91348.1|91386.9|91350.6|91372.9|91333.1|40
1644391820000|2022-02-09 07:30:20|91373.2|91348.2|91419.4|91369.4|91419.7|91380.2|91373.2|91348.2|47
1644391830000|2022-02-09 07:30:30|91419|91369|91429.3|91379.3|91429.7|91385.3|91410.3|91369|47
1644391840000|2022-02-09 07:30:40|91429|91379|91427.8|91377.8|91431.9|91381.9|91425.8|91375.8|42
1644391850000|2022-02-09 07:30:50|91427.4|91377.4|91426.9|91376.9|91428.5|91390.1|91415.1|91376.4|33
1644391860000|2022-02-09 07:31:00|91426.7|91376.7|91427.2|91377.2|91428.9|91378.9|91426.6|91376.6|33
1644391870000|2022-02-09 07:31:10|91427.4|91377.4|91419.7|91394.7|91431.2|91396.7|91417.5|91377.4|42
1644391880000|2022-02-09 07:31:20|91419.4|91394.4|91422.7|91397.7|91434.8|91397.7|91407.2|91373.1|56
1644391890000|2022-02-09 07:31:30|91422.3|91397.3|91422.7|91397.7|91436|91399.1|91418|91381.7|47
1644391900000|2022-02-09 07:31:40|91435.8|91385.8|91423.5|91398.5|91436.1|91400.1|91420.9|91383.9|40
1644391910000|2022-02-09 07:31:50|91424.7|91399.7|91437.5|91412.5|91437.5|91412.5|91424.7|91399.7|34
1644391920000|2022-02-09 07:32:00|91435.3|91410.3|91452.8|91402.8|91472|91422|91435.3|91402.8|54
1644391930000|2022-02-09 07:32:10|91452.5|91402.5|91436.1|91386.1|91453.3|91403.3|91435.1|91385.1|41
1644391940000|2022-02-09 07:32:20|91436.3|91386.3|91428.2|91378.2|91436.3|91392.3|91415.6|91377.3|57
1644391950000|2022-02-09 07:32:30|91427.2|91377.2|91398.8|91373.8|91428.5|91383.5|91395.8|91359.2|51
1644391960000|2022-02-09 07:32:40|91397.4|91372.4|91407.6|91357.6|91409.4|91372.8|91394.9|91357|37
1644391970000|2022-02-09 07:32:50|91408|91358|91402.1|91352.1|91408.5|91364.4|91389.4|91351.8|38
1644391980000|2022-02-09 07:33:00|91402|91352|91382.6|91357.6|91402.9|91365|91382.6|91349.1|46
1644391990000|2022-02-09 07:33:10|91383.4|91358.4|91417.3|91367.3|91418.6|91381.2|91372.3|91347.3|60
1644392000000|2022-02-09 07:33:20|91416.8|91366.8|91406.4|91381.4|91422.3|91381.4|91403.1|91366.2|39
1644392010000|2022-02-09 07:33:30|91406.9|91381.9|91412.9|91387.9|91425.6|91387.9|91406.9|91371.1|41
1644392020000|2022-02-09 07:33:40|91412.1|91387.1|91406.3|91381.3|91425.8|91389.6|91402.6|91364.9|47
1644392030000|2022-02-09 07:33:50|91405.8|91380.8|91414.5|91364.5|91418.8|91381.4|91405.8|91364.5|29
1644392040000|2022-02-09 07:34:00|91414.6|91364.6|91412.9|91362.9|91415.1|91375.2|91399.6|91362.9|17
1644392050000|2022-02-09 07:34:10|91412.8|91362.8|91409.7|91359.7|91413.6|91374.7|91398.8|91359.6|23
1644392060000|2022-02-09 07:34:20|91410|91360|91394.8|91369.8|91410|91369.9|91394.7|91356.3|23
1644392070000|2022-02-09 07:34:30|91394.9|91369.9|91399.2|91374.2|91399.2|91374.2|91394.6|91369.6|36
1644392080000|2022-02-09 07:34:40|91412|91362|91402.7|91377.7|91417.3|91377.7|91397.3|91361.2|38
1644392090000|2022-02-09 07:34:50|91402.9|91377.9|91403|91378|91403.6|91378.6|91401.5|91376.5|23
1644392100000|2022-02-09 07:35:00|91402.8|91377.8|91406.6|91381.6|91419.6|91382.4|91401.6|91368.8|42
1644392110000|2022-02-09 07:35:10|91406.3|91381.3|91411.6|91386.6|91411.6|91386.6|91405|91380|35
1644392120000|2022-02-09 07:35:20|91411.8|91386.8|91422.2|91397.2|91423.6|91398.6|91411|91386|51
1644392130000|2022-02-09 07:35:30|91422.3|91397.3|91423.9|91398.9|91425.1|91400.1|91421.5|91396.5|29
1644392140000|2022-02-09 07:35:40|91424|91399|91422.1|91397.1|91424.6|91399.6|91420.2|91395.2|44
1644392150000|2022-02-09 07:35:50|91422.4|91397.4|91425.6|91400.6|91433|91401.9|91420.2|91382.8|28
1644392160000|2022-02-09 07:36:00|91425.9|91400.9|91424.6|91399.6|91428.8|91403.8|91422.7|91397.7|39
1644392170000|2022-02-09 07:36:10|91425.3|91400.3|91409.4|91384.4|91425.3|91400.3|91408|91370.8|38
1644392180000|2022-02-09 07:36:20|91409.7|91384.7|91411.9|91386.9|91412.5|91387.5|91409|91384|31
1644392190000|2022-02-09 07:36:30|91411.6|91386.6|91414.8|91389.8|91416.6|91391.6|91411.2|91386.2|33
1644392200000|2022-02-09 07:36:40|91414.2|91389.2|91434.8|91409.8|91437.6|91412.6|91414.2|91389.2|40
1644392210000|2022-02-09 07:36:50|91433.8|91408.8|91431.3|91406.3|91436.5|91411.5|91430.8|91405.8|42
1644392220000|2022-02-09 07:37:00|91431.4|91406.4|91419.4|91394.4|91433.4|91408.4|91417|91380.4|46
1644392230000|2022-02-09 07:37:10|91418.7|91393.7|91418.8|91393.8|91432.5|91394.7|91418.5|91381.1|21
1644392240000|2022-02-09 07:37:20|91419.2|91394.2|91419.7|91394.7|91420.1|91395.1|91418.5|91393.5|21
1644392250000|2022-02-09 07:37:30|91419.6|91394.6|91419.1|91394.1|91420|91395|91418|91393|21
1644392260000|2022-02-09 07:37:40|91418.8|91393.8|91418.7|91393.7|91419|91394|91417.6|91392.6|18
1644392270000|2022-02-09 07:37:50|91419.8|91394.8|91424.5|91399.5|91438.2|91399.7|91419.2|91385.2|38
1644392280000|2022-02-09 07:38:00|91424.2|91399.2|91428.1|91403.1|91428.2|91403.2|91424.2|91399.2|29
1644392290000|2022-02-09 07:38:10|91427.8|91402.8|91433.5|91408.5|91441.7|91408.5|91427.8|91391.7|49
1644392300000|2022-02-09 07:38:20|91434.3|91409.3|91436.5|91411.5|91448.1|91414.5|91434.3|91396.7|38
1644392310000|2022-02-09 07:38:30|91436.4|91411.4|91444.1|91419.1|91456.1|91420.8|91435.4|91405.6|42
1644392320000|2022-02-09 07:38:40|91444.5|91419.5|91453.8|91428.8|91457.1|91432.1|91443.5|91418.5|53
1644392330000|2022-02-09 07:38:50|91454.6|91429.6|91457.5|91432.5|91458.5|91433.5|91449.5|91424.5|42
1644392340000|2022-02-09 07:39:00|91469.7|91419.7|91465.4|91440.4|91469.7|91444|91456.2|91419.7|57
1644392350000|2022-02-09 07:39:10|91466.2|91441.2|91465.7|91440.7|91481.1|91443|91464.5|91428.4|59
1644392360000|2022-02-09 07:39:20|91465.6|91440.6|91475.9|91450.9|91476.8|91451.8|91465.5|91440.5|55
1644392370000|2022-02-09 07:39:30|91476.1|91451.1|91473|91448|91476.1|91451.1|91472|91447|57
1644392380000|2022-02-09 07:39:40|91472.9|91447.9|91474.4|91449.4|91486.1|91449.4|91470.8|91434.3|39
1644392390000|2022-02-09 07:39:50|91474.5|91449.5|91462.6|91437.6|91475.3|91450.3|91460.6|91435.6|55
1644392400000|2022-02-09 07:40:00|91461.3|91436.3|91463.2|91438.2|91475|91438.2|91460.7|91423.6|63
1644392410000|2022-02-09 07:40:10|91462.9|91437.9|91461.7|91436.7|91462.9|91437.9|91461|91436|50
1644392420000|2022-02-09 07:40:20|91462.5|91437.5|91452.5|91427.5|91470.6|91437.8|91451.1|91420.6|61
1644392430000|2022-02-09 07:40:30|91452.7|91427.7|91449.5|91424.5|91452.8|91427.8|91447.9|91422.9|51
1644392440000|2022-02-09 07:40:40|91449.6|91424.6|91445.6|91420.6|91449.6|91424.6|91445.6|91420.6|41
1644392450000|2022-02-09 07:40:50|91445.4|91420.4|91447.9|91422.9|91459.3|91425.7|91444.2|91409.3|46
1644392460000|2022-02-09 07:41:00|91459.9|91409.9|91453.2|91428.2|91460.9|91429.1|91448.4|91409.9|49
1644392470000|2022-02-09 07:41:10|91453|91428|91451.8|91426.8|91453.9|91428.9|91451.4|91426.4|25
1644392480000|2022-02-09 07:41:20|91451.5|91426.5|91453.9|91428.9|91454.7|91429.7|91443.7|91418.7|43
1644392490000|2022-02-09 07:41:30|91454.2|91429.2|91455|91430|91455.6|91430.6|91453.4|91428.4|20
1644392500000|2022-02-09 07:41:40|91454.7|91429.7|91454.9|91429.9|91456.7|91431.7|91454.7|91429.7|22
1644392510000|2022-02-09 07:41:50|91454.7|91429.7|91460.2|91435.2|91462|91437|91454.7|91429.7|43
1644392520000|2022-02-09 07:42:00|91460.1|91435.1|91465.7|91440.7|91466.3|91441.3|91458.9|91433.9|52
1644392530000|2022-02-09 07:42:10|91464.8|91439.8|91457.9|91432.9|91467.2|91442.2|91457.7|91432.7|33
1644392540000|2022-02-09 07:42:20|91457.2|91432.2|91462.2|91437.2|91462.4|91437.4|91456.4|91431.4|33
1644392550000|2022-02-09 07:42:30|91462|91437|91470.9|91445.9|91473.8|91448.8|91461.3|91436.3|42
1644392560000|2022-02-09 07:42:40|91471.7|91446.7|91474.4|91449.4|91478|91453|91470.9|91445.9|47
1644392570000|2022-02-09 07:42:50|91474.3|91449.3|91496.2|91471.2|91508.8|91471.2|91467.9|91433.3|60
1644392580000|2022-02-09 07:43:00|91506.6|91456.6|91485.9|91460.9|91511.3|91474.5|91485.7|91456.6|51
1644392590000|2022-02-09 07:43:10|91484.7|91459.7|91484.3|91459.3|91485.1|91460.1|91482.7|91457.7|34
1644392600000|2022-02-09 07:43:20|91485|91460|91484.1|91459.1|91486|91461|91483.6|91458.6|41
1644392610000|2022-02-09 07:43:30|91483.8|91458.8|91494.4|91469.4|91498.1|91473.1|91483.6|91458.6|41
1644392620000|2022-02-09 07:43:40|91494.6|91469.6|91493.7|91468.7|91498.5|91473.5|91492.5|91467.5|37
1644392630000|2022-02-09 07:43:50|91493.8|91468.8|91515.5|91490.5|91534.2|91495.4|91490.1|91465.1|58
1644392640000|2022-02-09 07:44:00|91515.9|91490.9|91505.2|91480.2|91515.9|91490.9|91504|91479|45
1644392650000|2022-02-09 07:44:10|91504.6|91479.6|91492.6|91467.6|91509.6|91480.1|91491.8|91458.5|45
1644392660000|2022-02-09 07:44:20|91492.8|91467.8|91473.8|91448.8|91493.9|91468.9|91469.6|91433.6|58
1644392670000|2022-02-09 07:44:30|91473.6|91448.6|91474.6|91449.6|91485.9|91452.4|91471.5|91434.9|48
1644392680000|2022-02-09 07:44:40|91474.9|91449.9|91482.8|91457.8|91494.4|91457.9|91470.4|91443.5|55
1644392690000|2022-02-09 07:44:50|91478|91453|91464.8|91439.8|91490.3|91456.9|91462.4|91427.7|62
1644392700000|2022-02-09 07:45:00|91464.3|91439.3|91466.2|91441.2|91466.4|91441.4|91459.8|91434.8|53
1644392710000|2022-02-09 07:45:10|91466.4|91441.4|91488.4|91463.4|91501.3|91464.1|91462.9|91437.9|53
1644392720000|2022-02-09 07:45:20|91488.5|91463.5|91486.9|91461.9|91493.1|91468.1|91485.2|91460.2|51
1644392730000|2022-02-09 07:45:30|91487|91462|91486.1|91461.1|91487.7|91462.7|91483|91458|37
1644392740000|2022-02-09 07:45:40|91485.8|91460.8|91480.1|91455.1|91486.2|91461.2|91478.6|91453.6|39
1644392750000|2022-02-09 07:45:50|91479.9|91454.9|91484.2|91459.2|91484.7|91459.7|91479.6|91454.6|29
1644392760000|2022-02-09 07:46:00|91484.1|91459.1|91480.6|91455.6|91484.3|91459.3|91480.6|91455.6|37
1644392770000|2022-02-09 07:46:10|91480.9|91455.9|91480.5|91455.5|91482.9|91457.9|91478.2|91453.2|54
1644392780000|2022-02-09 07:46:20|91481.1|91456.1|91458.1|91433.1|91481.4|91456.4|91457.7|91432.7|49
1644392790000|2022-02-09 07:46:30|91456.6|91431.6|91461|91436|91464.7|91439.7|91456.4|91431.4|39
1644392800000|2022-02-09 07:46:40|91460.6|91435.6|91472.9|91447.9|91475|91450|91460.6|91435.6|41
1644392810000|2022-02-09 07:46:50|91473.4|91448.4|91473.7|91448.7|91475.5|91450.5|91471.8|91446.8|28
1644392820000|2022-02-09 07:47:00|91473.9|91448.9|91475.9|91450.9|91476.8|91451.8|91473.9|91448.9|36
1644392830000|2022-02-09 07:47:10|91474|91449|91472.2|91447.2|91474|91449|91470.5|91445.5|32
1644392840000|2022-02-09 07:47:20|91472.5|91447.5|91466.3|91441.3|91475.6|91450.6|91466.1|91441.1|59
1644392850000|2022-02-09 07:47:30|91466.8|91441.8|91465.9|91440.9|91468.8|91443.8|91463.8|91438.8|53
1644392860000|2022-02-09 07:47:40|91466.2|91441.2|91467.2|91442.2|91468.3|91443.3|91465.3|91440.3|43
1644392870000|2022-02-09 07:47:50|91467.5|91442.5|91467.6|91442.6|91469.2|91444.2|91466.3|91441.3|41
1644392880000|2022-02-09 07:48:00|91467.4|91442.4|91467.9|91442.9|91468.6|91443.6|91467.2|91442.2|24
1644392890000|2022-02-09 07:48:10|91468.3|91443.3|91467.1|91442.1|91468.8|91443.8|91467.1|91442.1|19
1644392900000|2022-02-09 07:48:20|91466|91441|91471|91446|91472.4|91447.4|91465.9|91440.9|36
1644392910000|2022-02-09 07:48:30|91470.8|91445.8|91469.2|91444.2|91471.2|91446.2|91468.3|91443.3|36
1644392920000|2022-02-09 07:48:40|91469.1|91444.1|91469.3|91444.3|91469.6|91444.6|91468.6|91443.6|24
1644392930000|2022-02-09 07:48:50|91469.1|91444.1|91469|91444|91470.2|91445.2|91464.4|91439.4|32
1644392940000|2022-02-09 07:49:00|91470.5|91445.5|91460.9|91435.9|91470.5|91445.5|91460|91435|60
1644392950000|2022-02-09 07:49:10|91460.7|91435.7|91420.9|91395.9|91460.7|91435.7|91418.8|91380.4|66
1644392960000|2022-02-09 07:49:20|91420.4|91395.4|91435.9|91385.9|91436.1|91398.4|91413.6|91376.5|54
1644392970000|2022-02-09 07:49:30|91435.1|91385.1|91431|91406|91442.6|91406.8|91426.6|91385.1|45
1644392980000|2022-02-09 07:49:40|91432|91407|91446|91396|91447.6|91409.3|91430|91394.7|55
1644392990000|2022-02-09 07:49:50|91444.6|91394.6|91444.6|91394.6|91446.1|91396.1|91442.2|91392.2|47
1644393000000|2022-02-09 07:50:00|91445.1|91395.1|91444.1|91394.1|91445.1|91395.1|91442.5|91392.5|31
1644393010000|2022-02-09 07:50:10|91443.6|91393.6|91424.3|91399.3|91443.9|91401.3|91418.2|91384.9|54
1644393020000|2022-02-09 07:50:20|91422.6|91397.6|91425.4|91400.4|91425.4|91400.4|91422.6|91397.6|48
1644393030000|2022-02-09 07:50:30|91425.9|91400.9|91438|91388|91438.2|91401|91424.6|91386.5|36
1644393040000|2022-02-09 07:50:40|91437.8|91387.8|91458.6|91433.6|91467.1|91433.6|91425.1|91387.8|68
1644393050000|2022-02-09 07:50:50|91458.2|91433.2|91445.3|91420.3|91473.1|91436.7|91444.4|91419.4|64
1644393060000|2022-02-09 07:51:00|91445.8|91420.8|91448.8|91423.8|91452|91427|91442.8|91417.8|55
1644393070000|2022-02-09 07:51:10|91450.4|91425.4|91447.8|91422.8|91461.4|91427.8|91446.8|91410.5|61
1644393080000|2022-02-09 07:51:20|91447.2|91422.2|91444.1|91419.1|91461.4|91424.7|91444.1|91408.5|52
1644393090000|2022-02-09 07:51:30|91443.4|91418.4|91442.2|91417.2|91447.2|91422.2|91440.8|91415.8|55
1644393100000|2022-02-09 07:51:40|91443|91418|91439.5|91414.5|91452.5|91419.3|91436.7|91402.3|39
1644393110000|2022-02-09 07:51:50|91438.4|91413.4|91446.4|91421.4|91447.2|91422.2|91431.9|91406.9|56
1644393120000|2022-02-09 07:52:00|91448.7|91423.7|91467.5|91417.5|91467.5|91430.6|91447.2|91414.5|66
1644393130000|2022-02-09 07:52:10|91467.4|91417.4|91445.3|91395.3|91467.4|91422.6|91433|91395.3|60
1644393140000|2022-02-09 07:52:20|91445.7|91395.7|91408.6|91358.6|91447|91397|91403.8|91353.8|59
1644393150000|2022-02-09 07:52:30|91405.4|91355.4|91399.4|91349.4|91407.5|91357.5|91398.6|91348.6|60
1644393160000|2022-02-09 07:52:40|91400.4|91350.4|91400.3|91350.3|91405.4|91361|91383.2|91345.7|52
1644393170000|2022-02-09 07:52:50|91400.7|91350.7|91407.4|91357.4|91408|91370.5|91391.9|91350.6|36
1644393180000|2022-02-09 07:53:00|91407.2|91357.2|91394.8|91369.8|91407.2|91372.1|91392.2|91357|52
1644393190000|2022-02-09 07:53:10|91396.6|91371.6|91411.3|91386.3|91423.1|91386.3|91393.9|91359.4|55
1644393200000|2022-02-09 07:53:20|91411|91386|91422.8|91372.8|91422.8|91386.4|91409.7|91372.4|22
1644393210000|2022-02-09 07:53:30|91423.2|91373.2|91419.1|91394.1|91423.7|91396.4|91416.2|91373.2|42
1644393220000|2022-02-09 07:53:40|91418.9|91393.9|91406.8|91381.8|91421|91396|91401.2|91376.2|49
1644393230000|2022-02-09 07:53:50|91406.7|91381.7|91405|91380|91407.6|91382.6|91405|91380|35
1644393240000|2022-02-09 07:54:00|91407.5|91382.5|91406.8|91381.8|91408.4|91383.4|91402.8|91377.8|50
1644393250000|2022-02-09 07:54:10|91406.6|91381.6|91405.7|91380.7|91407.1|91382.1|91404.4|91379.4|32
1644393260000|2022-02-09 07:54:20|91405.6|91380.6|91400.8|91375.8|91414.8|91388.3|91399.8|91362.7|38
1644393270000|2022-02-09 07:54:30|91401.8|91376.8|91407.3|91382.3|91407.3|91382.3|91401.8|91376.8|29
1644393280000|2022-02-09 07:54:40|91407.7|91382.7|91413.6|91388.6|91413.8|91388.8|91406.7|91381.7|35
1644393290000|2022-02-09 07:54:50|91413.4|91388.4|91413.8|91388.8|91414.6|91389.6|91412.5|91387.5|31
1644393300000|2022-02-09 07:55:00|91413.5|91388.5|91408.4|91383.4|91413.5|91388.5|91408.4|91383.4|18
1644393310000|2022-02-09 07:55:10|91408.1|91383.1|91410.8|91385.8|91412.5|91387.5|91405.6|91380.6|44
1644393320000|2022-02-09 07:55:20|91410.6|91385.6|91414.4|91389.4|91414.6|91389.6|91409.9|91384.9|39
1644393330000|2022-02-09 07:55:30|91414.2|91389.2|91412.6|91387.6|91415.1|91390.1|91412.4|91387.4|34
1644393340000|2022-02-09 07:55:40|91412.7|91387.7|91409.2|91384.2|91413.9|91388.9|91407.3|91382.3|49
1644393350000|2022-02-09 07:55:50|91409.5|91384.5|91410.5|91385.5|91411.8|91386.8|91409.3|91384.3|30
1644393360000|2022-02-09 07:56:00|91410.6|91385.6|91410.4|91385.4|91411.2|91386.2|91407.9|91382.9|30
1644393370000|2022-02-09 07:56:10|91410.7|91385.7|91417|91392|91425.8|91393.2|91409.7|91375|54
1644393380000|2022-02-09 07:56:20|91417.1|91392.1|91416|91391|91430.2|91393.9|91414.3|91379.6|46
1644393390000|2022-02-09 07:56:30|91415.8|91390.8|91413.8|91388.8|91431.5|91395.6|91413.8|91378.4|49
1644393400000|2022-02-09 07:56:40|91414.3|91389.3|91409.4|91384.4|91424|91389.3|91406.3|91374|48
1644393410000|2022-02-09 07:56:50|91409.8|91384.8|91417.6|91392.6|91419.2|91394.2|91408.2|91383.2|50
1644393420000|2022-02-09 07:57:00|91417.3|91392.3|91421.4|91396.4|91422.6|91397.6|91417|91392|55
1644393430000|2022-02-09 07:57:10|91420.2|91395.2|91423.4|91398.4|91424.3|91399.3|91420.2|91395.2|45
1644393440000|2022-02-09 07:57:20|91424.2|91399.2|91420.3|91395.3|91426.5|91401.5|91420.3|91395.3|58
1644393450000|2022-02-09 07:57:30|91419.6|91394.6|91450.4|91425.4|91451|91426|91419.6|91394.6|68
1644393460000|2022-02-09 07:57:40|91450.6|91425.6|91433.7|91408.7|91452.9|91426.9|91431|91402.8|59
1644393470000|2022-02-09 07:57:50|91433.3|91408.3|91439.8|91414.8|91440.3|91415.3|91432.5|91407.5|60
1644393480000|2022-02-09 07:58:00|91439.3|91414.3|91421.7|91396.7|91441.4|91416.4|91420.1|91395.1|68
1644393490000|2022-02-09 07:58:10|91422|91397|91409.3|91384.3|91423.8|91398.8|91407.7|91382.7|57
1644393500000|2022-02-09 07:58:20|91409.7|91384.7|91413.8|91388.8|91415.5|91390.5|91408.2|91383.2|58
1644393510000|2022-02-09 07:58:30|91413.9|91388.9|91415.6|91365.6|91419.4|91394.4|91400.4|91365|65
1644393520000|2022-02-09 07:58:40|91415.1|91365.1|91409.4|91359.4|91422|91384.7|91397.5|91359.3|51
1644393530000|2022-02-09 07:58:50|91409.6|91359.6|91405.4|91355.4|91410.5|91360.5|91401.4|91351.4|53
1644393540000|2022-02-09 07:59:00|91405.6|91355.6|91387.3|91362.3|91406.6|91363.5|91387.1|91349.6|51
1644393550000|2022-02-09 07:59:10|91387.2|91362.2|91394.3|91369.3|91407.9|91372.4|91384.6|91346.2|60
1644393560000|2022-02-09 07:59:20|91385.9|91360.9|91389.4|91339.4|91397|91360.9|91377.3|91339.4|56
1644393570000|2022-02-09 07:59:30|91378.8|91353.8|91374.3|91349.3|91380.3|91355.3|91374|91349|48
1644393580000|2022-02-09 07:59:40|91372.8|91347.8|91374.3|91349.3|91375.6|91350.6|91372.4|91347.4|53
1644393590000|2022-02-09 07:59:50|91371.2|91346.2|91365.1|91340.1|91374|91349|91361.9|91336.9|55
1644393600000|2022-02-09 08:00:00|91364.7|91339.7|91367.1|91342.1|91371.6|91346.6|91360.9|91335.9|68
1644393610000|2022-02-09 08:00:10|91366.4|91341.4|91364|91339|91367.5|91342.5|91360.5|91335.5|54
1644393620000|2022-02-09 08:00:20|91364.1|91339.1|91355.5|91330.5|91364.1|91339.1|91355.3|91330.3|50
1644393630000|2022-02-09 08:00:30|91357.1|91332.1|91345.6|91320.6|91359.6|91334.6|91343.5|91318.5|66
1644393640000|2022-02-09 08:00:40|91345.8|91320.8|91335.5|91310.5|91347.4|91322.4|91333.2|91308.2|65
1644393650000|2022-02-09 08:00:50|91336.4|91311.4|91344.3|91319.3|91345.2|91320.2|91336.4|91311.4|55
1644393660000|2022-02-09 08:01:00|91344.5|91319.5|91333.3|91308.3|91344.5|91319.5|91332.2|91307.2|61
1644393670000|2022-02-09 08:01:10|91333.9|91308.9|91349.6|91324.6|91351.9|91326.9|91328.4|91303.4|77
1644393680000|2022-02-09 08:01:20|91352.5|91327.5|91337.1|91312.1|91354.4|91329.4|91333.4|91308.4|65
1644393690000|2022-02-09 08:01:30|91338.1|91313.1|91346.1|91321.1|91347.2|91322.2|91333.4|91308.4|57
1644393700000|2022-02-09 08:01:40|91345.2|91320.2|91340.8|91315.8|91346.9|91321.9|91338.1|91313.1|51
1644393710000|2022-02-09 08:01:50|91341.1|91316.1|91341.6|91316.6|91344.6|91319.6|91339.5|91314.5|57
1644393720000|2022-02-09 08:02:00|91341.2|91316.2|91340.2|91315.2|91341.2|91316.2|91331.1|91306.1|75
1644393730000|2022-02-09 08:02:10|91340|91315|91343.8|91318.8|91354.6|91329.6|91339.4|91314.4|57
1644393740000|2022-02-09 08:02:20|91342.7|91317.7|91335.4|91310.4|91342.7|91317.7|91327|91302|60
1644393750000|2022-02-09 08:02:30|91336.7|91311.7|91330.1|91305.1|91336.7|91311.7|91328.2|91303.2|58
1644393760000|2022-02-09 08:02:40|91330.3|91305.3|91441.9|91391.9|91455.1|91393.1|91330.3|91305.3|70
1644393770000|2022-02-09 08:02:50|91443.4|91393.4|91448.9|91398.9|91448.9|91398.9|91440|91390|62
1644393780000|2022-02-09 08:03:00|91445.9|91395.9|91437.9|91412.9|91453.3|91413.7|91434.7|91395.9|56
1644393790000|2022-02-09 08:03:10|91437.6|91412.6|91446.8|91421.8|91457.9|91426.3|91437.5|91399.1|55
1644393800000|2022-02-09 08:03:20|91446|91421|91439.4|91414.4|91454.5|91421|91435.3|91399.5|49
1644393810000|2022-02-09 08:03:30|91438.2|91413.2|91450.7|91400.7|91450.7|91413.7|91433.8|91397.3|50
1644393820000|2022-02-09 08:03:40|91451.8|91401.8|91452.6|91427.6|91464.6|91428.9|91446.9|91401.4|54
1644393830000|2022-02-09 08:03:50|91452.5|91427.5|91441.8|91416.8|91464.7|91431.3|91439.8|91403.9|66
1644393840000|2022-02-09 08:04:00|91442.2|91417.2|91462.5|91412.5|91463|91425.9|91440|91402.9|62
1644393850000|2022-02-09 08:04:10|91449.4|91424.4|91456.9|91431.9|91468.1|91433.3|91449.4|91418.1|51
1644393860000|2022-02-09 08:04:20|91457.1|91432.1|91442|91417|91458.8|91433.8|91442|91406.6|62
1644393870000|2022-02-09 08:04:30|91442.3|91417.3|91447|91422|91456.8|91422.6|91442|91406.8|43
1644393880000|2022-02-09 08:04:40|91447.1|91422.1|91446.7|91421.7|91456|91425.9|91442.9|91404.8|51
1644393890000|2022-02-09 08:04:50|91447.3|91422.3|91447.2|91422.2|91448.5|91423.5|91446.5|91421.5|34
1644393900000|2022-02-09 08:05:00|91447.5|91422.5|91448.2|91423.2|91448.5|91423.5|91446.1|91421.1|33
1644393910000|2022-02-09 08:05:10|91448.3|91423.3|91450.3|91425.3|91455.6|91430.6|91448.3|91423.3|57
1644393920000|2022-02-09 08:05:20|91450.7|91425.7|91451.1|91426.1|91453|91428|91449.9|91424.9|52
1644393930000|2022-02-09 08:05:30|91451.2|91426.2|91450.9|91425.9|91453.1|91428.1|91448|91423|60
1644393940000|2022-02-09 08:05:40|91450.7|91425.7|91450.6|91425.6|91452.4|91427.4|91450|91425|47
1644393950000|2022-02-09 08:05:50|91450.4|91425.4|91447.8|91422.8|91451.7|91426.7|91445.6|91420.6|46
1644393960000|2022-02-09 08:06:00|91449.2|91424.2|91457|91432|91473|91435.1|91447.8|91420.6|58
1644393970000|2022-02-09 08:06:10|91457.2|91432.2|91458.9|91433.9|91474.4|91438.7|91456.5|91422.3|55
1644393980000|2022-02-09 08:06:20|91458.8|91433.8|91444.5|91419.5|91462.7|91437.7|91444.5|91419.5|59
1644393990000|2022-02-09 08:06:30|91440.1|91415.1|91442.9|91417.9|91445.4|91420.4|91438.7|91413.7|49
1644394000000|2022-02-09 08:06:40|91442.8|91417.8|91409.3|91384.3|91443.6|91418.6|91407.3|91369.8|60
1644394010000|2022-02-09 08:06:50|91410|91385|91408.8|91383.8|91412.3|91387.3|91407.1|91382.1|47
1644394020000|2022-02-09 08:07:00|91408.7|91383.7|91404.6|91379.6|91409.7|91384.7|91404.1|91379.1|37
1644394030000|2022-02-09 08:07:10|91404.8|91379.8|91413.1|91388.1|91429.2|91392.4|91404.8|91374.6|57
1644394040000|2022-02-09 08:07:20|91413.2|91388.2|91415.3|91390.3|91425.3|91395.8|91411.6|91374.4|54
1644394050000|2022-02-09 08:07:30|91416.1|91391.1|91414.1|91389.1|91416.1|91391.1|91413.3|91388.3|31
1644394060000|2022-02-09 08:07:40|91414.2|91389.2|91413.5|91388.5|91417.4|91392.4|91413.5|91388.5|29
1644394070000|2022-02-09 08:07:50|91413.3|91388.3|91415.2|91390.2|91417.5|91392.5|91413.2|91388.2|41
1644394080000|2022-02-09 08:08:00|91415.3|91390.3|91421.6|91396.6|91423.6|91398.6|91412|91387|42
1644394090000|2022-02-09 08:08:10|91423|91398|91420.6|91395.6|91423|91398|91418.2|91393.2|39
1644394100000|2022-02-09 08:08:20|91420.2|91395.2|91417.5|91392.5|91420.2|91395.2|91415.5|91390.5|30
1644394110000|2022-02-09 08:08:30|91416.8|91391.8|91411|91386|91416.8|91391.8|91409.3|91384.3|40
1644394120000|2022-02-09 08:08:40|91411.5|91386.5|91408.5|91383.5|91416.2|91391.2|91407.2|91382.2|57
1644394130000|2022-02-09 08:08:50|91408.4|91383.4|91401.6|91376.6|91408.8|91383.8|91393.5|91368.5|47
1644394140000|2022-02-09 08:09:00|91402.9|91377.9|91402|91377|91405|91380|91400.5|91375.5|50
1644394150000|2022-02-09 08:09:10|91401.9|91376.9|91414.6|91364.6|91416.9|91381.9|91401.7|91363.9|45
1644394160000|2022-02-09 08:09:20|91415.2|91365.2|91402.3|91377.3|91415.3|91378.4|91398|91364.9|54
1644394170000|2022-02-09 08:09:30|91402.7|91377.7|91441.6|91416.6|91444.9|91416.6|91402.6|91377.6|70
1644394180000|2022-02-09 08:09:40|91442.5|91417.5|91461.2|91436.2|91462.2|91437.2|91437|91412|63
1644394190000|2022-02-09 08:09:50|91461.1|91436.1|91477.2|91452.2|91477.2|91452.2|91461.1|91436.1|59
1644394200000|2022-02-09 08:10:00|91477.1|91452.1|91467.9|91442.9|91477.1|91452.1|91467|91442|63
1644394210000|2022-02-09 08:10:10|91467.8|91442.8|91463.9|91438.9|91470.1|91445.1|91463.5|91438.5|44
1644394220000|2022-02-09 08:10:20|91463.8|91438.8|91481|91456|91492.5|91458.3|91463.8|91438.8|53
1644394230000|2022-02-09 08:10:30|91481.4|91456.4|91476.9|91426.9|91483.8|91456.4|91472.1|91422.1|57
1644394240000|2022-02-09 08:10:40|91476.4|91426.4|91443.5|91418.5|91477.2|91428.7|91443.5|91408.1|59
1644394250000|2022-02-09 08:10:50|91453.6|91403.6|91442.5|91417.5|91453.6|91417.7|91436.8|91403.6|57
1644394260000|2022-02-09 08:11:00|91441.1|91416.1|91445.1|91420.1|91449.3|91424.3|91439.4|91414.4|45
1644394270000|2022-02-09 08:11:10|91445.3|91420.3|91437.6|91387.6|91453.3|91422.2|91435.5|91385.5|63
1644394280000|2022-02-09 08:11:20|91437.5|91387.5|91431.3|91381.3|91438.5|91393.1|91415.7|91379.4|47
1644394290000|2022-02-09 08:11:30|91432|91382|91421.3|91396.3|91436.1|91398.8|91420.8|91380.4|47
1644394300000|2022-02-09 08:11:40|91421.6|91396.6|91443.9|91393.9|91450.9|91414.9|91421|91393|57
1644394310000|2022-02-09 08:11:50|91444.2|91394.2|91417.2|91392.2|91455.2|91411.2|91416.2|91391.2|60
1644394320000|2022-02-09 08:12:00|91417.8|91392.8|91412.6|91387.6|91429.9|91392.8|91411.8|91379.9|57
1644394330000|2022-02-09 08:12:10|91413|91388|91417.2|91392.2|91417.9|91392.9|91411.9|91386.9|54
1644394340000|2022-02-09 08:12:20|91417.5|91392.5|91415.6|91390.6|91419.3|91394.3|91413.3|91388.3|45
1644394350000|2022-02-09 08:12:30|91415.1|91390.1|91431.1|91406.1|91435.6|91410.6|91414.8|91389.8|66
1644394360000|2022-02-09 08:12:40|91431|91406|91423.7|91398.7|91432.2|91407.2|91423.4|91398.4|46
1644394370000|2022-02-09 08:12:50|91421.7|91396.7|91419.6|91394.6|91437.9|91401.2|91416.7|91387.3|55
1644394380000|2022-02-09 08:13:00|91418.2|91393.2|91417.9|91392.9|91421.3|91396.3|91409.5|91384.5|50
1644394390000|2022-02-09 08:13:10|91418.5|91393.5|91422.3|91397.3|91423.9|91398.9|91418|91393|40
1644394400000|2022-02-09 08:13:20|91423.3|91398.3|91423.1|91398.1|91424.2|91399.2|91416.5|91391.5|59
1644394410000|2022-02-09 08:13:30|91425|91400|91409.8|91384.8|91426.6|91401.6|91409.8|91384.8|60
1644394420000|2022-02-09 08:13:40|91409.5|91384.5|91398.2|91373.2|91412.1|91387.1|91398.2|91373.2|54
1644394430000|2022-02-09 08:13:50|91398.1|91373.1|91398.6|91373.6|91400.3|91375.3|91397.8|91372.8|35
1644394440000|2022-02-09 08:14:00|91397.9|91372.9|91395|91370|91403.4|91378.4|91390.7|91365.7|63
1644394450000|2022-02-09 08:14:10|91390.8|91365.8|91396|91371|91398.1|91373.1|91387.1|91362.1|73
1644394460000|2022-02-09 08:14:20|91395.5|91370.5|91391|91366|91397.5|91372.5|91390.9|91365.9|58
1644394470000|2022-02-09 08:14:30|91389.9|91364.9|91386.8|91361.8|91394|91369|91384.9|91359.9|63
1644394480000|2022-02-09 08:14:40|91387.9|91362.9|91394.1|91369.1|91406.6|91370.3|91387.2|91355.6|55
1644394490000|2022-02-09 08:14:50|91394.2|91369.2|91391.2|91366.2|91395.2|91370.2|91390|91365|61
1644394500000|2022-02-09 08:15:00|91391.1|91366.1|91393.9|91368.9|91396.9|91371.9|91384.4|91359.4|53
1644394510000|2022-02-09 08:15:10|91395|91370|91396.1|91371.1|91398.6|91373.6|91390.2|91365.2|57
1644394520000|2022-02-09 08:15:20|91398.8|91373.8|91396.6|91371.6|91405|91380|91395.7|91370.7|57
1644394530000|2022-02-09 08:15:30|91397|91372|91386.4|91361.4|91399.9|91374.9|91385.5|91360.5|57
1644394540000|2022-02-09 08:15:40|91386|91361|91387.1|91362.1|91389.1|91364.1|91385.8|91360.8|44
1644394550000|2022-02-09 08:15:50|91386.3|91361.3|91387.7|91362.7|91392|91367|91380.9|91355.9|51
1644394560000|2022-02-09 08:16:00|91387.8|91362.8|91388.9|91363.9|91388.9|91363.9|91385.7|91360.7|30
1644394570000|2022-02-09 08:16:10|91389.1|91364.1|91390.5|91365.5|91392.4|91367.4|91389.1|91364.1|28
1644394580000|2022-02-09 08:16:20|91390.6|91365.6|91377.2|91352.2|91391.5|91366.5|91377.2|91352.2|46
1644394590000|2022-02-09 08:16:30|91378|91353|91381.8|91356.8|91382|91357|91372.9|91347.9|40
1644394600000|2022-02-09 08:16:40|91382|91357|91382.8|91357.8|91383.7|91358.7|91379.9|91354.9|43
1644394610000|2022-02-09 08:16:50|91383.7|91358.7|91386.3|91361.3|91388.1|91363.1|91381.8|91356.8|40
1644394620000|2022-02-09 08:17:00|91386.5|91361.5|91384.4|91359.4|91386.8|91361.8|91382.7|91357.7|38
1644394630000|2022-02-09 08:17:10|91385.4|91360.4|91390.8|91365.8|91391.1|91366.1|91384.9|91359.9|39
1644394640000|2022-02-09 08:17:20|91391.9|91366.9|91394|91369|91396.9|91371.9|91391.3|91366.3|52
1644394650000|2022-02-09 08:17:30|91393.8|91368.8|91397.6|91372.6|91398.1|91373.1|91393.8|91368.8|33
1644394660000|2022-02-09 08:17:40|91398.8|91373.8|91395.6|91370.6|91400.3|91375.3|91395.6|91370.6|32
1644394670000|2022-02-09 08:17:50|91396.1|91371.1|91392.7|91367.7|91396.5|91371.5|91392.1|91367.1|30
1644394680000|2022-02-09 08:18:00|91392.8|91367.8|91382.7|91357.7|91397.1|91372.1|91382.1|91357.1|55
1644394690000|2022-02-09 08:18:10|91382|91357|91378.4|91353.4|91382.7|91357.7|91378.4|91353.4|46
1644394700000|2022-02-09 08:18:20|91379|91354|91391.6|91366.6|91391.6|91366.6|91379|91354|44
1644394710000|2022-02-09 08:18:30|91391.7|91366.7|91390.1|91365.1|91392|91367|91389.7|91364.7|27
1644394720000|2022-02-09 08:18:40|91389.9|91364.9|91382.9|91357.9|91390.6|91365.6|91382.6|91357.6|40
1644394730000|2022-02-09 08:18:50|91382.8|91357.8|91385.2|91360.2|91385.9|91360.9|91380.2|91355.2|30
1644394740000|2022-02-09 08:19:00|91384.9|91359.9|91381.9|91356.9|91386.2|91361.2|91374.3|91349.3|51
1644394750000|2022-02-09 08:19:10|91382|91357|91388.6|91363.6|91389.9|91364.9|91380.5|91355.5|45
1644394760000|2022-02-09 08:19:20|91388.9|91363.9|91393.2|91368.2|91395|91370|91388.9|91363.9|52
1644394770000|2022-02-09 08:19:30|91392.9|91367.9|91387.3|91362.3|91394.3|91369.3|91387.3|91362.3|36
1644394780000|2022-02-09 08:19:40|91387.5|91362.5|91386.3|91361.3|91389|91364|91385.3|91360.3|32
1644394790000|2022-02-09 08:19:50|91386.2|91361.2|91388.6|91363.6|91391|91366|91385.6|91360.6|55
1644394800000|2022-02-09 08:20:00|91388.2|91363.2|91392.4|91367.4|91407.7|91370.8|91388.2|91356.8|61
1644394810000|2022-02-09 08:20:10|91392.8|91367.8|91396.1|91371.1|91401.1|91376.1|91392.8|91367.8|46
1644394820000|2022-02-09 08:20:20|91395.5|91370.5|91386.9|91361.9|91405.3|91370.8|91382.6|91345.8|59
1644394830000|2022-02-09 08:20:30|91387.2|91362.2|91382.3|91357.3|91396.7|91362.3|91381.6|91344|34
1644394840000|2022-02-09 08:20:40|91382|91357|91381.8|91356.8|91382.7|91357.7|91380.3|91355.3|26
1644394850000|2022-02-09 08:20:50|91381.5|91356.5|91380.1|91355.1|91381.7|91356.7|91380|91355|28
1644394860000|2022-02-09 08:21:00|91380.2|91355.2|91377.7|91352.7|91381.1|91356.1|91376.2|91351.2|44
1644394870000|2022-02-09 08:21:10|91377.5|91352.5|91375.6|91350.6|91379.1|91354.1|91374.8|91349.8|38
1644394880000|2022-02-09 08:21:20|91375.3|91350.3|91364.2|91339.2|91375.3|91350.3|91363.7|91338.7|49
1644394890000|2022-02-09 08:21:30|91364.5|91339.5|91362.9|91337.9|91364.7|91339.7|91361.2|91336.2|45
1644394900000|2022-02-09 08:21:40|91363.1|91338.1|91362.9|91337.9|91364.5|91339.5|91361.8|91336.8|42
1644394910000|2022-02-09 08:21:50|91362.8|91337.8|91363.6|91338.6|91364.4|91339.4|91362.2|91337.2|30
1644394920000|2022-02-09 08:22:00|91363.2|91338.2|91363.3|91338.3|91367|91342|91362.5|91337.5|44
1644394930000|2022-02-09 08:22:10|91363.1|91338.1|91363.3|91338.3|91365.7|91340.7|91360.3|91335.3|34
1644394940000|2022-02-09 08:22:20|91363|91338|91363|91338|91363.9|91338.9|91362.4|91337.4|22
1644394950000|2022-02-09 08:22:30|91362.8|91337.8|91361.3|91336.3|91365.2|91340.2|91360.9|91335.9|30
1644394960000|2022-02-09 08:22:40|91361.4|91336.4|91361.2|91336.2|91362.5|91337.5|91358.2|91333.2|31
1644394970000|2022-02-09 08:22:50|91360.9|91335.9|91362.4|91337.4|91364.5|91339.5|91360.9|91335.9|41
1644394980000|2022-02-09 08:23:00|91362.1|91337.1|91360.2|91335.2|91363.9|91338.9|91356.3|91331.3|47
1644394990000|2022-02-09 08:23:10|91360.1|91335.1|91358|91333|91360.6|91335.6|91354.5|91329.5|51
1644395000000|2022-02-09 08:23:20|91357.7|91332.7|91357.5|91332.5|91360.4|91335.4|91357.4|91332.4|30
1644395010000|2022-02-09 08:23:30|91357.6|91332.6|91355.3|91330.3|91370.9|91333.2|91355.2|91319.7|56
1644395020000|2022-02-09 08:23:40|91355.1|91330.1|91348.9|91323.9|91355.2|91330.2|91345.2|91320.2|54
1644395030000|2022-02-09 08:23:50|91348.7|91323.7|91347|91322|91349.9|91324.9|91343.9|91318.9|44
1644395040000|2022-02-09 08:24:00|91346.3|91321.3|91359.3|91334.3|91359.9|91334.9|91346.2|91321.2|51
1644395050000|2022-02-09 08:24:10|91360.1|91335.1|91356.2|91331.2|91363.3|91338.3|91348.2|91323.2|48
1644395060000|2022-02-09 08:24:20|91355.8|91330.8|91352.4|91327.4|91358.3|91333.3|91347.4|91322.4|52
1644395070000|2022-02-09 08:24:30|91351.7|91326.7|91352.7|91327.7|91353.8|91328.8|91351.6|91326.6|33
1644395080000|2022-02-09 08:24:40|91352.5|91327.5|91353|91328|91360.9|91335.9|91350.9|91325.9|50
1644395090000|2022-02-09 08:24:50|91352|91327|91354.1|91329.1|91355.9|91330.9|91351.9|91326.9|34
1644395100000|2022-02-09 08:25:00|91354.3|91329.3|91359.3|91334.3|91362.8|91337.8|91354.3|91329.3|50
1644395110000|2022-02-09 08:25:10|91359|91334|91354.7|91329.7|91360.4|91335.4|91354.3|91329.3|45
1644395120000|2022-02-09 08:25:20|91355|91330|91349.9|91324.9|91355|91330|91345.4|91320.4|54
1644395130000|2022-02-09 08:25:30|91351.3|91326.3|91347.4|91322.4|91354.2|91329.2|91347.4|91322.4|38
1644395140000|2022-02-09 08:25:40|91343.6|91318.6|91331.5|91306.5|91343.8|91318.6|91327.7|91293.6|55
1644395150000|2022-02-09 08:25:50|91332|91307|91329|91304|91332.1|91307.1|91329|91304|37
1644395160000|2022-02-09 08:26:00|91328.7|91303.7|91325.2|91300.2|91328.7|91303.7|91322.9|91297.9|56
1644395170000|2022-02-09 08:26:10|91325.7|91300.7|91326.2|91301.2|91326.2|91301.2|91322.2|91297.2|42
1644395180000|2022-02-09 08:26:20|91326.4|91301.4|91324.7|91299.7|91326.9|91301.9|91323.7|91298.7|36
1644395190000|2022-02-09 08:26:30|91324.8|91299.8|91317.5|91292.5|91324.8|91299.8|91314.5|91289.5|48
1644395200000|2022-02-09 08:26:40|91319.6|91294.6|91309.3|91284.3|91320.8|91295.8|91309|91284|64
1644395210000|2022-02-09 08:26:50|91310.4|91285.4|91296.9|91271.9|91311.4|91286.4|91296.5|91271.5|68
1644395220000|2022-02-09 08:27:00|91298.2|91273.2|91298.3|91273.3|91299.3|91274.3|91284.5|91259.5|71
1644395230000|2022-02-09 08:27:10|91297.1|91272.1|91306.4|91281.4|91307.5|91282.5|91296.5|91271.5|49
1644395240000|2022-02-09 08:27:20|91306.7|91281.7|91311.5|91286.5|91315.8|91290.8|91306.7|91281.7|49
1644395250000|2022-02-09 08:27:30|91307.9|91282.9|91302.2|91277.2|91315.7|91282.9|91298.7|91265.3|59
1644395260000|2022-02-09 08:27:40|91303.1|91278.1|91305.9|91280.9|91307.4|91282.4|91302.5|91277.5|38
1644395270000|2022-02-09 08:27:50|91306|91281|91304.3|91279.3|91306.7|91281.7|91299.1|91274.1|50
1644395280000|2022-02-09 08:28:00|91304.4|91279.4|91304.8|91279.8|91304.8|91279.8|91295.5|91270.5|54
1644395290000|2022-02-09 08:28:10|91302.4|91277.4|91308.1|91283.1|91308.9|91283.9|91302|91277|43
1644395300000|2022-02-09 08:28:20|91306.9|91281.9|91307.3|91282.3|91309.1|91284.1|91303.2|91278.2|41
1644395310000|2022-02-09 08:28:30|91305.9|91280.9|91305.3|91280.3|91309.3|91284.3|91304.3|91279.3|46
1644395320000|2022-02-09 08:28:40|91305.2|91280.2|91305.6|91280.6|91306.4|91281.4|91297.6|91272.6|58
1644395330000|2022-02-09 08:28:50|91305.5|91280.5|91301.8|91276.8|91305.5|91280.5|91300.4|91275.4|41
1644395340000|2022-02-09 08:29:00|91301.7|91276.7|91297.3|91272.3|91314.2|91276.7|91297.3|91263|43
1644395350000|2022-02-09 08:29:10|91297.8|91272.8|91301.7|91276.7|91303.1|91278.1|91297.5|91272.5|43
1644395360000|2022-02-09 08:29:20|91301.4|91276.4|91295.2|91270.2|91302|91277|91294.2|91269.2|43
1644395370000|2022-02-09 08:29:30|91295.1|91270.1|91298|91273|91298.2|91273.2|91295.1|91270.1|37
1644395380000|2022-02-09 08:29:40|91297.8|91272.8|91300.2|91275.2|91301|91276|91297.8|91272.8|37
1644395390000|2022-02-09 08:29:50|91300.1|91275.1|91299.3|91274.3|91300.1|91275.1|91298.6|91273.6|38
1644395400000|2022-02-09 08:30:00|91299.2|91274.2|91290.1|91265.1|91299.4|91274.4|91289.3|91264.3|44
1644395410000|2022-02-09 08:30:10|91289.9|91264.9|91285.7|91260.7|91291.2|91266.2|91281.1|91256.1|50
1644395420000|2022-02-09 08:30:20|91285.9|91260.9|91279.9|91254.9|91288.7|91263.7|91278.8|91253.8|59
1644395430000|2022-02-09 08:30:30|91280.9|91255.9|91290|91265|91290.1|91265.1|91279.6|91254.6|47
1644395440000|2022-02-09 08:30:40|91289.9|91264.9|91288.7|91263.7|91292.5|91267.5|91284.6|91259.6|60
1644395450000|2022-02-09 08:30:50|91288.8|91263.8|91279.6|91254.6|91289.9|91264.9|91279|91254|49
1644395460000|2022-02-09 08:31:00|91279.5|91254.5|91295.6|91270.6|91314.4|91277.8|91279.5|91254.5|60
1644395470000|2022-02-09 08:31:10|91295.2|91270.2|91300.7|91275.7|91308.4|91277|91293.3|91257.9|47
1644395480000|2022-02-09 08:31:20|91298.9|91273.9|91310.4|91285.4|91310.7|91285.7|91296.2|91271.2|59
1644395490000|2022-02-09 08:31:30|91308.2|91283.2|91309|91284|91318|91293|91307.6|91282.6|68
1644395500000|2022-02-09 08:31:40|91309.2|91284.2|91319.3|91294.3|91319.3|91294.3|91307.5|91282.5|52
1644395510000|2022-02-09 08:31:50|91318.9|91293.9|91309.4|91284.4|91319.2|91294.2|91307.5|91282.5|64
1644395520000|2022-02-09 08:32:00|91307.5|91282.5|91309|91284|91322.6|91285.3|91307|91270.4|54
1644395530000|2022-02-09 08:32:10|91309.8|91284.8|91299.4|91274.4|91310.7|91285.7|91297.9|91272.9|66
1644395540000|2022-02-09 08:32:20|91299.2|91274.2|91296.4|91271.4|91310|91275.1|91292.5|91260|56
1644395550000|2022-02-09 08:32:30|91296.9|91271.9|91296.1|91271.1|91306.5|91281.5|91292.3|91267.3|64
1644395560000|2022-02-09 08:32:40|91295.1|91270.1|91309.4|91284.4|91321.4|91285.6|91295.1|91270.1|52
1644395570000|2022-02-09 08:32:50|91309.5|91284.5|91302|91277|91310.5|91285.5|91302|91277|44
1644395580000|2022-02-09 08:33:00|91302.4|91277.4|91300.1|91275.1|91307.3|91282.3|91294.8|91269.8|68
1644395590000|2022-02-09 08:33:10|91300|91275|91302|91277|91302.1|91277.1|91297.5|91272.5|44
1644395600000|2022-02-09 08:33:20|91302.4|91277.4|91304.2|91279.2|91306.2|91281.2|91301.7|91276.7|38
1644395610000|2022-02-09 08:33:30|91304.4|91279.4|91302.4|91277.4|91304.9|91279.9|91302.2|91277.2|35
1644395620000|2022-02-09 08:33:40|91302.6|91277.6|91297.6|91272.6|91304.3|91279.3|91295.2|91270.2|45
1644395630000|2022-02-09 08:33:50|91297.8|91272.8|91292.7|91267.7|91297.8|91272.8|91292.2|91267.2|49
1644395640000|2022-02-09 08:34:00|91292.8|91267.8|91310.8|91285.8|91310.8|91285.8|91292.8|91267.8|53
1644395650000|2022-02-09 08:34:10|91311.6|91286.6|91308.2|91283.2|91311.7|91286.7|91304.6|91279.6|54
1644395660000|2022-02-09 08:34:20|91308.4|91283.4|91300.8|91275.8|91309|91284|91300.2|91275.2|53
1644395670000|2022-02-09 08:34:30|91301.4|91276.4|91303.6|91278.6|91310|91285|91300.8|91275.8|43
1644395680000|2022-02-09 08:34:40|91316.7|91266.7|91305.7|91280.7|91317.5|91280.9|91299.8|91266.7|32
1644395690000|2022-02-09 08:34:50|91305.9|91280.9|91316.3|91291.3|91318.1|91293.1|91304.3|91279.3|46
1644395700000|2022-02-09 08:35:00|91317|91292|91314.3|91289.3|91319.2|91294.2|91314.3|91289.3|37
1644395710000|2022-02-09 08:35:10|91314.5|91289.5|91304.8|91279.8|91315.3|91290.3|91304.1|91279.1|39
1644395720000|2022-02-09 08:35:20|91304.9|91279.9|91298.7|91273.7|91318.7|91281.9|91295.8|91268.7|36
1644395730000|2022-02-09 08:35:30|91298.6|91273.6|91293.9|91268.9|91298.9|91273.9|91293.6|91268.6|36
1644395740000|2022-02-09 08:35:40|91294.9|91269.9|91308.1|91283.1|91309.7|91284.7|91294.9|91269.9|50
1644395750000|2022-02-09 08:35:50|91307.7|91282.7|91311.1|91286.1|91312.5|91287.5|91306.5|91281.5|45
1644395760000|2022-02-09 08:36:00|91309.6|91284.6|91302.7|91277.7|91309.9|91284.9|91302.7|91277.7|59
1644395770000|2022-02-09 08:36:10|91302.8|91277.8|91306.2|91281.2|91307.5|91282.5|91302.6|91277.6|49
1644395780000|2022-02-09 08:36:20|91307.6|91282.6|91305.6|91280.6|91308.5|91283.5|91305.6|91280.6|31
1644395790000|2022-02-09 08:36:30|91306|91281|91297.2|91272.2|91306|91281|91295.2|91270.2|53
1644395800000|2022-02-09 08:36:40|91296.6|91271.6|91294.4|91269.4|91296.6|91271.6|91290.6|91265.6|47
1644395810000|2022-02-09 08:36:50|91294.6|91269.6|91294.2|91269.2|91294.6|91269.6|91288.3|91263.3|49
1644395820000|2022-02-09 08:37:00|91293.6|91268.6|91296.3|91271.3|91297.5|91272.5|91290.5|91265.5|53
1644395830000|2022-02-09 08:37:10|91293.9|91268.9|91298.2|91273.2|91298.4|91273.4|91293.1|91268.1|52
1644395840000|2022-02-09 08:37:20|91298.1|91273.1|91301.5|91276.5|91303|91278|91297.1|91272.1|41
1644395850000|2022-02-09 08:37:30|91300.9|91275.9|91305.1|91280.1|91306.1|91281.1|91299.5|91274.5|55
1644395860000|2022-02-09 08:37:40|91304.6|91279.6|91302.9|91277.9|91305.5|91280.5|91301.7|91276.7|45
1644395870000|2022-02-09 08:37:50|91302|91277|91302.1|91277.1|91304.6|91279.6|91301.3|91276.3|30
1644395880000|2022-02-09 08:38:00|91303.2|91278.2|91305.3|91280.3|91308.3|91283.3|91303.2|91278.2|47
1644395890000|2022-02-09 08:38:10|91305.5|91280.5|91301.6|91276.6|91305.9|91280.9|91300.7|91275.7|35
1644395900000|2022-02-09 08:38:20|91301.7|91276.7|91302.5|91277.5|91316.9|91279.4|91300.9|91265.1|38
1644395910000|2022-02-09 08:38:30|91302.6|91277.6|91302.8|91277.8|91306.4|91281.4|91301.7|91276.7|43
1644395920000|2022-02-09 08:38:40|91303.3|91278.3|91298|91273|91305.1|91280.1|91298|91273|38
1644395930000|2022-02-09 08:38:50|91298.7|91273.7|91293.8|91268.8|91308.9|91275.3|91292.9|91257.6|51
1644395940000|2022-02-09 08:39:00|91293.7|91268.7|91291.3|91266.3|91294.7|91269.7|91290.3|91265.3|42
1644395950000|2022-02-09 08:39:10|91292.2|91267.2|91292.8|91267.8|91295.2|91270.2|91288.2|91263.2|71
1644395960000|2022-02-09 08:39:20|91291.6|91266.6|91291|91266|91293.5|91268.5|91288.6|91263.6|62
1644395970000|2022-02-09 08:39:30|91290.3|91265.3|91287.3|91262.3|91300.3|91265.6|91282.2|91247.4|67
1644395980000|2022-02-09 08:39:40|91286.9|91261.9|91285.8|91260.8|91294.7|91269.7|91285.4|91260.4|62
1644395990000|2022-02-09 08:39:50|91286.8|91261.8|91280.8|91255.8|91294.3|91262.6|91279.9|91243.2|50
1644396000000|2022-02-09 08:40:00|91281.1|91256.1|91275.7|91250.7|91282.4|91257.4|91272.8|91247.8|67
1644396010000|2022-02-09 08:40:10|91275.6|91250.6|91278.6|91253.6|91279.4|91254.4|91273.3|91248.3|52
1644396020000|2022-02-09 08:40:20|91280.4|91255.4|91273.6|91248.6|91280.4|91255.4|91268|91243|51
1644396030000|2022-02-09 08:40:30|91267|91242|91272.5|91247.5|91284.1|91247.5|91265.9|91233.6|38
1644396040000|2022-02-09 08:40:40|91272.3|91247.3|91275.8|91250.8|91277|91252|91263.8|91238.8|61
1644396050000|2022-02-09 08:40:50|91275.7|91250.7|91283.8|91258.8|91285.2|91260.2|91275.7|91250.7|63
1644396060000|2022-02-09 08:41:00|91284.2|91259.2|91283.6|91258.6|91285.8|91260.8|91281.5|91256.5|49
1644396070000|2022-02-09 08:41:10|91283.9|91258.9|91284.1|91259.1|91285.1|91260.1|91283.4|91258.4|35
1644396080000|2022-02-09 08:41:20|91284.6|91259.6|91280.5|91255.5|91294.7|91260.4|91279.5|91244.7|42
1644396090000|2022-02-09 08:41:30|91281.1|91256.1|91286.1|91261.1|91286.1|91261.1|91277.9|91252.9|40
1644396100000|2022-02-09 08:41:40|91285.5|91260.5|91285.3|91260.3|91286.7|91261.7|91284.5|91259.5|47
1644396110000|2022-02-09 08:41:50|91284.9|91259.9|91289|91264|91290.4|91265.4|91284.1|91259.1|41
1644396120000|2022-02-09 08:42:00|91287.7|91262.7|91287.4|91262.4|91289.5|91264.5|91286|91261|41
1644396130000|2022-02-09 08:42:10|91287.6|91262.6|91285.6|91260.6|91290.3|91265.3|91284.9|91259.9|57
1644396140000|2022-02-09 08:42:20|91286.1|91261.1|91288.4|91263.4|91291.7|91266.7|91285.1|91260.1|55
1644396150000|2022-02-09 08:42:30|91288.6|91263.6|91296.2|91271.2|91300|91275|91288|91263|58
1644396160000|2022-02-09 08:42:40|91296.3|91271.3|91298.6|91273.6|91300.4|91275.4|91296.3|91271.3|55
1644396170000|2022-02-09 08:42:50|91298.4|91273.4|91280.5|91255.5|91303.9|91278.9|91278.7|91253.7|71
1644396180000|2022-02-09 08:43:00|91280.6|91255.6|91276|91251|91282.2|91257.2|91274.1|91249.1|48
1644396190000|2022-02-09 08:43:10|91278.3|91253.3|91275.6|91250.6|91281.7|91256.7|91274.4|91249.4|45
1644396200000|2022-02-09 08:43:20|91276|91251|91270.6|91245.6|91276|91251|91266.8|91241.8|43
1644396210000|2022-02-09 08:43:30|91267.5|91242.5|91265.7|91240.7|91269.6|91244.6|91261.1|91236.1|57
1644396220000|2022-02-09 08:43:40|91265.4|91240.4|91251.8|91226.8|91272.7|91240.4|91249.5|91218.8|67
1644396230000|2022-02-09 08:43:50|91251|91226|91242|91217|91251.8|91226.8|91241.7|91216.7|56
1644396240000|2022-02-09 08:44:00|91241.7|91216.7|91244.7|91219.7|91246.1|91221.1|91241.3|91216.3|54
1644396250000|2022-02-09 08:44:10|91244.6|91219.6|91247|91222|91249.4|91224.4|91244|91219|46
1644396260000|2022-02-09 08:44:20|91246.1|91221.1|91245.6|91220.6|91247.4|91222.4|91245|91220|36
1644396270000|2022-02-09 08:44:30|91245.9|91220.9|91244.9|91219.9|91247.7|91222.7|91239.7|91214.7|37
1644396280000|2022-02-09 08:44:40|91243.5|91218.5|91243.1|91218.1|91245.8|91220.8|91241.1|91216.1|48
1644396290000|2022-02-09 08:44:50|91243.8|91218.8|91239.5|91214.5|91246.1|91221.1|91239.5|91214.5|63
1644396300000|2022-02-09 08:45:00|91239.6|91214.6|91236.2|91211.2|91241.1|91216.1|91232.2|91207.2|59
1644396310000|2022-02-09 08:45:10|91237.1|91212.1|91243.4|91218.4|91244.5|91219.5|91235.3|91210.3|65
1644396320000|2022-02-09 08:45:20|91243.1|91218.1|91243|91218|91244.1|91219.1|91240.9|91215.9|49
1644396330000|2022-02-09 08:45:30|91242.9|91217.9|91247|91222|91247.4|91222.4|91242.2|91217.2|63
1644396340000|2022-02-09 08:45:40|91247.3|91222.3|91247.3|91222.3|91251.8|91226.8|91247.3|91222.3|44
1644396350000|2022-02-09 08:45:50|91247|91222|91262|91237|91262.3|91237.3|91247|91222|54
1644396360000|2022-02-09 08:46:00|91261.4|91236.4|91273.2|91248.2|91274.8|91249.8|91260.8|91235.8|62
1644396370000|2022-02-09 08:46:10|91272.9|91247.9|91257.5|91232.5|91278|91253|91256.2|91231.2|61
1644396380000|2022-02-09 08:46:20|91257.4|91232.4|91267.5|91242.5|91268.8|91243.8|91257|91232|63
1644396390000|2022-02-09 08:46:30|91271.6|91246.6|91266.4|91241.4|91273.7|91248.7|91264.8|91239.8|53
1644396400000|2022-02-09 08:46:40|91264.2|91239.2|91262.6|91237.6|91265|91240|91260.4|91235.4|55
1644396410000|2022-02-09 08:46:50|91263.2|91238.2|91261.6|91236.6|91265.9|91240.9|91260.7|91235.7|52
1644396420000|2022-02-09 08:47:00|91261.5|91236.5|91261.5|91236.5|91264.8|91239.8|91258.6|91233.6|58
1644396430000|2022-02-09 08:47:10|91262.4|91237.4|91254.9|91229.9|91263|91238|91253.7|91228.7|58
1644396440000|2022-02-09 08:47:20|91254.5|91229.5|91251.4|91226.4|91256.5|91231.5|91250.2|91225.2|60
1644396450000|2022-02-09 08:47:30|91251.3|91226.3|91255.7|91230.7|91258.1|91233.1|91250.8|91225.8|39
1644396460000|2022-02-09 08:47:40|91254.6|91229.6|91252.5|91227.5|91255.1|91230.1|91251.1|91226.1|57
1644396470000|2022-02-09 08:47:50|91252.7|91227.7|91256.1|91231.1|91256.7|91231.7|91251.8|91226.8|43
1644396480000|2022-02-09 08:48:00|91256|91231|91253.2|91228.2|91256.7|91231.7|91251.2|91226.2|37
1644396490000|2022-02-09 08:48:10|91253.1|91228.1|91256.7|91231.7|91257.6|91232.6|91248.2|91223.2|55
1644396500000|2022-02-09 08:48:20|91257.7|91232.7|91254.7|91229.7|91260.6|91235.6|91253.3|91228.3|55
1644396510000|2022-02-09 08:48:30|91253.9|91228.9|91227.3|91177.3|91260|91235|91215.1|91176.5|65
1644396520000|2022-02-09 08:48:40|91226|91176|91207.2|91182.2|91226.8|91188.7|91205.3|91167.5|40
1644396530000|2022-02-09 08:48:50|91206.9|91181.9|91201.3|91176.3|91222.4|91185.6|91197.5|91168.2|49
1644396540000|2022-02-09 08:49:00|91201|91176|91206.3|91181.3|91222.9|91183.5|91200.5|91165.8|50
1644396550000|2022-02-09 08:49:10|91205.8|91180.8|91210.1|91185.1|91211.4|91186.4|91205.8|91180.8|37
1644396560000|2022-02-09 08:49:20|91209.3|91184.3|91206.2|91181.2|91212.4|91187.4|91205.1|91180.1|44
1644396570000|2022-02-09 08:49:30|91206.7|91181.7|91185.5|91160.5|91218.9|91185|91180|91146.5|61
1644396580000|2022-02-09 08:49:40|91184.5|91159.5|91183.3|91158.3|91189.7|91164.7|91183.3|91158.3|48
1644396590000|2022-02-09 08:49:50|91183.7|91158.7|91177.7|91152.7|91184.6|91159.6|91172.7|91147.7|60
1644396600000|2022-02-09 08:50:00|91175.5|91150.5|91172.9|91147.9|91177|91152|91169.5|91144.5|62
1644396610000|2022-02-09 08:50:10|91174.1|91149.1|91173.1|91148.1|91175|91150|91169.4|91144.4|53
1644396620000|2022-02-09 08:50:20|91173.2|91148.2|91176.1|91151.1|91176.1|91151.1|91171.5|91146.5|55
1644396630000|2022-02-09 08:50:30|91176.2|91151.2|91173.8|91148.8|91177.1|91152.1|91172|91147|70
1644396640000|2022-02-09 08:50:40|91172.8|91147.8|91172.9|91147.9|91176.1|91151.1|91170.4|91145.4|64
1644396650000|2022-02-09 08:50:50|91172.5|91147.5|91175|91150|91175|91150|91171|91146|54
1644396660000|2022-02-09 08:51:00|91175.1|91150.1|91150.2|91125.2|91175.1|91150.1|91148.1|91123.1|63
1644396670000|2022-02-09 08:51:10|91149.4|91124.4|91150.8|91125.8|91156.1|91131.1|91147.2|91122.2|42
1644396680000|2022-02-09 08:51:20|91150.7|91125.7|91140|91115|91151.9|91126.9|91139.9|91114.9|51
1644396690000|2022-02-09 08:51:30|91141.1|91116.1|91147.1|91122.1|91162|91129.5|91139.5|91112|63
1644396700000|2022-02-09 08:51:40|91147.3|91122.3|91144.7|91119.7|91148.2|91123.2|91139.5|91114.5|67
1644396710000|2022-02-09 08:51:50|91145.3|91120.3|91126.1|91101.1|91145.3|91120.3|91123.1|91098.1|67
1644396720000|2022-02-09 08:52:00|91126.4|91101.4|91131.7|91106.7|91135|91110|91125.3|91100.3|63
1644396730000|2022-02-09 08:52:10|91131.5|91106.5|91138.5|91113.5|91143.1|91118.1|91131.5|91106.5|57
1644396740000|2022-02-09 08:52:20|91138.2|91113.2|91139.6|91114.6|91139.9|91114.9|91137.2|91112.2|37
1644396750000|2022-02-09 08:52:30|91139.4|91114.4|91136.7|91111.7|91142.6|91117.6|91135.7|91110.7|45
1644396760000|2022-02-09 08:52:40|91136.9|91111.9|91134.5|91109.5|91136.9|91111.9|91131|91106|36
1644396770000|2022-02-09 08:52:50|91135.1|91110.1|91136.7|91111.7|91136.9|91111.9|91131.1|91106.1|57
1644396780000|2022-02-09 08:53:00|91136.4|91111.4|91135.6|91110.6|91136.4|91111.4|91129.9|91104.9|48
1644396790000|2022-02-09 08:53:10|91135.1|91110.1|91134.8|91109.8|91136.8|91111.8|91133.8|91108.8|40
1644396800000|2022-02-09 08:53:20|91134.9|91109.9|91141.1|91091.1|91151.4|91110.6|91125.6|91089.3|52
1644396810000|2022-02-09 08:53:30|91141.9|91091.9|91122.3|91097.3|91143.1|91098.7|91122.3|91084.1|37
1644396820000|2022-02-09 08:53:40|91122.9|91097.9|91139.8|91089.8|91144.5|91097.9|91122.9|91083.9|49
1644396830000|2022-02-09 08:53:50|91140.2|91090.2|91144.1|91094.1|91147.5|91107.4|91131|91089.2|54
1644396840000|2022-02-09 08:54:00|91143.6|91093.6|91141.8|91091.8|91145.3|91104.8|91128.7|91090.4|49
1644396850000|2022-02-09 08:54:10|91142|91092|91136.3|91111.3|91142|91112.2|91120|91083.3|65
1644396860000|2022-02-09 08:54:20|91135.6|91110.6|91138|91113|91138|91113|91135|91110|43
1644396870000|2022-02-09 08:54:30|91137.7|91112.7|91136.1|91111.1|91137.7|91112.7|91133|91108|43
1644396880000|2022-02-09 08:54:40|91138|91113|91140.8|91115.8|91144.1|91119.1|91135.2|91110.2|58
1644396890000|2022-02-09 08:54:50|91140|91115|91142.2|91117.2|91146.2|91121.2|91140|91115|62
1644396900000|2022-02-09 08:55:00|91141.6|91116.6|91152|91102|91154.2|91116.6|91140|91101.8|32
1644396910000|2022-02-09 08:55:10|91152.9|91102.9|91142.5|91117.5|91154.6|91119.4|91140.8|91102|64
1644396920000|2022-02-09 08:55:20|91143.8|91118.8|91145.1|91120.1|91149.3|91124.3|91142.1|91117.1|42
1644396930000|2022-02-09 08:55:30|91145.3|91120.3|91168.1|91118.1|91168.1|91129.8|91145.3|91116.1|33
1644396940000|2022-02-09 08:55:40|91169.5|91119.5|91156.9|91131.9|91173.1|91135|91149.4|91115|51
1644396950000|2022-02-09 08:55:50|91157.6|91132.6|91166.4|91141.4|91168.4|91143.4|91154.3|91129.3|64
1644396960000|2022-02-09 08:56:00|91166.5|91141.5|91157.9|91132.9|91189.6|91153.6|91157.9|91121.1|61
1644396970000|2022-02-09 08:56:10|91157.7|91132.7|91158.9|91133.9|91159.4|91134.4|91156.2|91131.2|42
1644396980000|2022-02-09 08:56:20|91158.8|91133.8|91156.1|91131.1|91159.1|91134.1|91155.9|91130.9|28
1644396990000|2022-02-09 08:56:30|91156.3|91131.3|91153.3|91128.3|91157|91132|91151.8|91126.8|38
1644397000000|2022-02-09 08:56:40|91152.8|91127.8|91152|91127|91153.7|91128.7|91149.2|91124.2|43
1644397010000|2022-02-09 08:56:50|91152.1|91127.1|91177.6|91127.6|91178.2|91137.5|91151.3|91117.9|50
1644397020000|2022-02-09 08:57:00|91165.1|91140.1|91167.3|91117.3|91176|91140.1|91156.4|91117.3|53
1644397030000|2022-02-09 08:57:10|91167.5|91117.5|91166.9|91116.9|91169.4|91119.4|91166.9|91116.9|32
1644397040000|2022-02-09 08:57:20|91167|91117|91160.9|91135.9|91173.8|91135.9|91158.7|91116.7|42
1644397050000|2022-02-09 08:57:30|91159.1|91134.1|91158|91133|91170.1|91137|91156.7|91120.1|48
1644397060000|2022-02-09 08:57:40|91157.7|91132.7|91184.3|91159.3|91187.1|91159.7|91157.7|91132.7|60
1644397070000|2022-02-09 08:57:50|91184|91159|91173.7|91148.7|91191.9|91159.1|91173.1|91139.8|55
1644397080000|2022-02-09 08:58:00|91173.1|91148.1|91178.7|91153.7|91179.3|91154.3|91170.4|91145.4|53
1644397090000|2022-02-09 08:58:10|91178.2|91153.2|91180.5|91155.5|91180.5|91155.5|91177.3|91152.3|49
1644397100000|2022-02-09 08:58:20|91180.6|91155.6|91176.1|91151.1|91189.9|91158.6|91175.3|91138.8|39
1644397110000|2022-02-09 08:58:30|91176.4|91151.4|91177.1|91152.1|91178.9|91153.9|91175.1|91150.1|43
1644397120000|2022-02-09 08:58:40|91177.2|91152.2|91188.2|91138.2|91188.9|91152.6|91175.6|91136.9|44
1644397130000|2022-02-09 08:58:50|91188.1|91138.1|91189.8|91139.8|91191.7|91141.7|91187.8|91137.8|46
1644397140000|2022-02-09 08:59:00|91189.9|91139.9|91189.6|91139.6|91195.7|91158.3|91177|91139|58
1644397150000|2022-02-09 08:59:10|91190.1|91140.1|91185.6|91135.6|91192|91142|91185.5|91135.5|52
1644397160000|2022-02-09 08:59:20|91186.5|91136.5|91185.8|91135.8|91188.3|91138.3|91185.6|91135.6|47
1644397170000|2022-02-09 08:59:30|91186.4|91136.4|91186.5|91136.5|91190.5|91140.5|91184.6|91134.6|44
1644397180000|2022-02-09 08:59:40|91186.1|91136.1|91188.4|91138.4|91189.8|91139.8|91186.1|91136.1|47
1644397190000|2022-02-09 08:59:50|91188.5|91138.5|91175.9|91125.9|91190|91145|91165.7|91123.6|53
1644397200000|2022-02-09 09:00:00|91174.4|91124.4|91186.5|91136.5|91186.5|91146.3|91162.9|91123.8|70
1644397210000|2022-02-09 09:00:10|91187.4|91137.4|91203.8|91153.8|91227.4|91177.4|91187.4|91137.4|75
1644397220000|2022-02-09 09:00:20|91202.2|91152.2|91201.5|91151.5|91205.6|91155.6|91199.7|91149.7|63
1644397230000|2022-02-09 09:00:30|91201.3|91151.3|91200.8|91150.8|91202|91152|91197.9|91147.9|46
1644397240000|2022-02-09 09:00:40|91204.5|91154.5|91194|91144|91209.8|91172.4|91189.9|91141|62
1644397250000|2022-02-09 09:00:50|91193.6|91143.6|91187.5|91137.5|91195|91151.8|91175.6|91137.5|43
1644397260000|2022-02-09 09:01:00|91177.8|91152.8|91187|91137|91194.9|91152.8|91176.6|91136.2|57
1644397270000|2022-02-09 09:01:10|91187.1|91137.1|91193.7|91168.7|91194.2|91169.2|91176.3|91126.3|62
1644397280000|2022-02-09 09:01:20|91193.6|91168.6|91211.8|91161.8|91212|91171.8|91193|91156.9|47
1644397290000|2022-02-09 09:01:30|91211.6|91161.6|91200.9|91150.9|91211.6|91161.6|91196.9|91146.9|54
1644397300000|2022-02-09 09:01:40|91200.7|91150.7|91208.8|91158.8|91208.8|91158.8|91200.7|91150.7|49
1644397310000|2022-02-09 09:01:50|91209.6|91159.6|91206.6|91156.6|91209.8|91159.8|91205|91155|34
1644397320000|2022-02-09 09:02:00|91205.4|91155.4|91207|91157|91209.3|91159.3|91204.7|91154.7|38
1644397330000|2022-02-09 09:02:10|91206.8|91156.8|91211.7|91161.7|91215.9|91165.9|91206.8|91156.8|41
1644397340000|2022-02-09 09:02:20|91212|91162|91216|91166|91218|91168|91211.5|91161.5|43
1644397350000|2022-02-09 09:02:30|91215.6|91165.6|91227.1|91177.1|91228.1|91178.1|91215.6|91165.6|40
1644397360000|2022-02-09 09:02:40|91228.3|91178.3|91227.7|91177.7|91228.6|91178.6|91224.3|91174.3|41
1644397370000|2022-02-09 09:02:50|91227.2|91177.2|91217.1|91192.1|91230.7|91192.4|91216.6|91176.3|52
1644397380000|2022-02-09 09:03:00|91216.9|91191.9|91222.3|91172.3|91227.7|91193.2|91215|91172.3|50
1644397390000|2022-02-09 09:03:10|91221.9|91171.9|91222.3|91172.3|91223.7|91173.7|91220.8|91170.8|35
1644397400000|2022-02-09 09:03:20|91223.5|91173.5|91228.6|91178.6|91229.9|91179.9|91222.5|91172.5|29
1644397410000|2022-02-09 09:03:30|91228.2|91178.2|91225.7|91200.7|91236.9|91201.2|91225.7|91178|35
1644397420000|2022-02-09 09:03:40|91236.4|91186.4|91233.7|91208.7|91242|91208.8|91226|91186.4|45
1644397430000|2022-02-09 09:03:50|91236.3|91211.3|91222.5|91197.5|91247.1|91211.3|91222.4|91189.3|42
1644397440000|2022-02-09 09:04:00|91222.7|91197.7|91229.7|91204.7|91249.5|91212.6|91222.7|91196|59
1644397450000|2022-02-09 09:04:10|91229.4|91204.4|91231|91206|91231.5|91206.5|91225.3|91200.3|50
1644397460000|2022-02-09 09:04:20|91230.7|91205.7|91230.8|91205.8|91235.6|91210.6|91230.6|91205.6|33
1644397470000|2022-02-09 09:04:30|91230.7|91205.7|91236.1|91211.1|91236.6|91211.6|91230.7|91205.7|34
1644397480000|2022-02-09 09:04:40|91236.4|91211.4|91242|91217|91242.1|91217.1|91236.1|91211.1|45
1644397490000|2022-02-09 09:04:50|91241.7|91216.7|91247.3|91222.3|91248|91223|91239.2|91214.2|51
1644397500000|2022-02-09 09:05:00|91249|91224|91236.2|91211.2|91250.5|91225.5|91236|91211|51
1644397510000|2022-02-09 09:05:10|91236.1|91211.1|91227.5|91202.5|91236.9|91211.9|91223.8|91198.8|53
1644397520000|2022-02-09 09:05:20|91229.9|91204.9|91232.1|91207.1|91233.8|91208.8|91227.8|91202.8|59
1644397530000|2022-02-09 09:05:30|91232.9|91207.9|91232.8|91207.8|91233.9|91208.9|91231.9|91206.9|46
1644397540000|2022-02-09 09:05:40|91232.4|91207.4|91235.6|91210.6|91235.6|91210.6|91231.9|91206.9|38
1644397550000|2022-02-09 09:05:50|91235.8|91210.8|91235.6|91210.6|91236.3|91211.3|91234.5|91209.5|62
1644397560000|2022-02-09 09:06:00|91236.3|91211.3|91232.9|91207.9|91238.5|91213.5|91232.9|91207.9|56
1644397570000|2022-02-09 09:06:10|91232.3|91207.3|91235.5|91210.5|91240.1|91210.5|91222.2|91184.6|60
1644397580000|2022-02-09 09:06:20|91235.4|91210.4|91223.9|91198.9|91248.2|91211.7|91223.9|91188.4|54
1644397590000|2022-02-09 09:06:30|91223.8|91198.8|91212.4|91187.4|91229.9|91198.8|91211.2|91174.4|50
1644397600000|2022-02-09 09:06:40|91211.8|91186.8|91206.9|91181.9|91221.6|91187.6|91204.8|91170.9|58
1644397610000|2022-02-09 09:06:50|91206.8|91181.8|91206.9|91181.9|91207.7|91182.7|91206.2|91181.2|33
1644397620000|2022-02-09 09:07:00|91207|91182|91210.3|91185.3|91215.1|91190.1|91207|91182|54
1644397630000|2022-02-09 09:07:10|91210.1|91185.1|91223|91198|91225.4|91200.4|91209.9|91184.9|58
1644397640000|2022-02-09 09:07:20|91223.1|91198.1|91219|91194|91223.8|91198.8|91217.6|91192.6|34
1644397650000|2022-02-09 09:07:30|91219.1|91194.1|91220.2|91195.2|91221.2|91196.2|91216.6|91191.6|63
1644397660000|2022-02-09 09:07:40|91220|91195|91209.4|91184.4|91220.2|91195.2|91209.4|91184.4|50
1644397670000|2022-02-09 09:07:50|91209.7|91184.7|91207.6|91182.6|91209.8|91184.8|91201.7|91176.7|54
1644397680000|2022-02-09 09:08:00|91209|91184|91219.9|91194.9|91221.3|91196.3|91209|91184|53
1644397690000|2022-02-09 09:08:10|91220.2|91195.2|91232.7|91207.7|91232.7|91207.7|91220.2|91195.2|33
1644397700000|2022-02-09 09:08:20|91232.5|91207.5|91227.3|91202.3|91232.5|91207.5|91224.3|91199.3|58
1644397710000|2022-02-09 09:08:30|91227.4|91202.4|91225.8|91200.8|91228.1|91203.1|91223.3|91198.3|31
1644397720000|2022-02-09 09:08:40|91225.7|91200.7|91235.3|91210.3|91237.1|91212.1|91223.7|91198.7|64
1644397730000|2022-02-09 09:08:50|91235.6|91210.6|91233.1|91208.1|91237.3|91212.3|91232.1|91207.1|47
1644397740000|2022-02-09 09:09:00|91233.3|91208.3|91236.2|91211.2|91237|91212|91232.8|91207.8|44
1644397750000|2022-02-09 09:09:10|91234.6|91209.6|91236.6|91211.6|91237.7|91212.7|91231.6|91206.6|72
1644397760000|2022-02-09 09:09:20|91237.2|91212.2|91235.6|91210.6|91237.2|91212.2|91233.9|91208.9|59
1644397770000|2022-02-09 09:09:30|91235.1|91210.1|91235.9|91210.9|91235.9|91210.9|91231.8|91206.8|38
1644397780000|2022-02-09 09:09:40|91236.6|91211.6|91246.1|91221.1|91248.2|91223.2|91236.1|91211.1|59
1644397790000|2022-02-09 09:09:50|91244.5|91219.5|91251.4|91226.4|91274.4|91237.6|91243.3|91218.3|64
1644397800000|2022-02-09 09:10:00|91251.8|91226.8|91254.7|91229.7|91254.9|91229.9|91251.5|91226.5|46
1644397810000|2022-02-09 09:10:10|91254.2|91229.2|91257.3|91232.3|91258|91233|91252.5|91227.5|46
1644397820000|2022-02-09 09:10:20|91257|91232|91273.2|91248.2|91273.6|91248.6|91256.2|91231.2|53
1644397830000|2022-02-09 09:10:30|91272.9|91247.9|91280.9|91255.9|91287.6|91262.6|91269.3|91244.3|58
1644397840000|2022-02-09 09:10:40|91279|91254|91252.1|91227.1|91279|91254|91249|91224|73
1644397850000|2022-02-09 09:10:50|91252.3|91227.3|91250|91225|91253.2|91228.2|91249.5|91224.5|53
1644397860000|2022-02-09 09:11:00|91250.2|91225.2|91250.3|91225.3|91250.8|91225.8|91249.8|91224.8|21
1644397870000|2022-02-09 09:11:10|91250|91225|91257.2|91232.2|91258.1|91233.1|91249.5|91224.5|45
1644397880000|2022-02-09 09:11:20|91257.5|91232.5|91280.7|91255.7|91280.7|91255.7|91257|91232|53
1644397890000|2022-02-09 09:11:30|91280.9|91255.9|91284.5|91259.5|91287.5|91262.5|91280.6|91255.6|36
1644397900000|2022-02-09 09:11:40|91283.9|91258.9|91293.3|91268.3|91294|91269|91283.8|91258.8|33
1644397910000|2022-02-09 09:11:50|91293.4|91268.4|91288.2|91263.2|91295.1|91270.1|91288.2|91263.2|49
1644397920000|2022-02-09 09:12:00|91288.1|91263.1|91287|91262|91289.6|91264.6|91286.2|91261.2|52
1644397930000|2022-02-09 09:12:10|91286.6|91261.6|91268|91243|91287.1|91262.1|91267.4|91242.4|66
1644397940000|2022-02-09 09:12:20|91268.6|91243.6|91268.7|91243.7|91270.8|91245.8|91267|91242|50
1644397950000|2022-02-09 09:12:30|91268.6|91243.6|91276.4|91251.4|91278.4|91253.4|91268.2|91243.2|66
1644397960000|2022-02-09 09:12:40|91276.9|91251.9|91281|91256|91283.7|91258.7|91276.5|91251.5|60
1644397970000|2022-02-09 09:12:50|91280.9|91255.9|91278.8|91253.8|91281.2|91256.2|91277.5|91252.5|65
1644397980000|2022-02-09 09:13:00|91278.6|91253.6|91274.3|91249.3|91278.8|91253.8|91270.4|91245.4|61
1644397990000|2022-02-09 09:13:10|91274.4|91249.4|91287|91262|91289.3|91264.3|91274.1|91249.1|52
1644398000000|2022-02-09 09:13:20|91287.1|91262.1|91290.9|91265.9|91291.6|91266.6|91284|91259|40
1644398010000|2022-02-09 09:13:30|91290.8|91265.8|91292.8|91267.8|91295.7|91270.7|91289.3|91264.3|54
1644398020000|2022-02-09 09:13:40|91292.7|91267.7|91293.1|91268.1|91295.2|91270.2|91290.2|91265.2|39
1644398030000|2022-02-09 09:13:50|91293.8|91268.8|91290.2|91265.2|91293.8|91268.8|91288.4|91263.4|43
1644398040000|2022-02-09 09:14:00|91291.1|91266.1|91274|91249|91292.1|91267.1|91273.6|91248.6|56
1644398050000|2022-02-09 09:14:10|91274.1|91249.1|91293.9|91268.9|91294.8|91269.8|91274.1|91249.1|55
1644398060000|2022-02-09 09:14:20|91293.4|91268.4|91297.5|91272.5|91299.3|91274.3|91293.4|91268.4|50
1644398070000|2022-02-09 09:14:30|91296.6|91271.6|91309.4|91284.4|91310.5|91285.5|91296.6|91271.6|51
1644398080000|2022-02-09 09:14:40|91309.8|91284.8|91308.1|91283.1|91309.8|91284.8|91304.8|91279.8|35
1644398090000|2022-02-09 09:14:50|91307.9|91282.9|91308.1|91283.1|91308.8|91283.8|91307.3|91282.3|16
1644398100000|2022-02-09 09:15:00|91308.3|91283.3|91299.4|91274.4|91308.6|91283.6|91297.7|91272.7|36
1644398110000|2022-02-09 09:15:10|91299.6|91274.6|91300.8|91275.8|91304.3|91279.3|91296.6|91271.6|69
1644398120000|2022-02-09 09:15:20|91301|91276|91302.7|91277.7|91302.7|91277.7|91294.5|91269.5|70
1644398130000|2022-02-09 09:15:30|91300.9|91275.9|91296.7|91271.7|91303.8|91278.8|91295.7|91270.7|69
1644398140000|2022-02-09 09:15:40|91296.4|91271.4|91297|91272|91303.3|91278.3|91294.8|91269.8|67
1644398150000|2022-02-09 09:15:50|91296.7|91271.7|91297.8|91272.8|91299|91274|91295|91270|68
1644398160000|2022-02-09 09:16:00|91297.5|91272.5|91296.4|91271.4|91299.3|91274.3|91294.1|91269.1|57
1644398170000|2022-02-09 09:16:10|91294.9|91269.9|91296.2|91271.2|91299.1|91274.1|91294.6|91269.6|48
1644398180000|2022-02-09 09:16:20|91296.5|91271.5|91295.4|91270.4|91299.5|91274.5|91295|91270|49
1644398190000|2022-02-09 09:16:30|91295.2|91270.2|91299|91274|91301.5|91276.5|91295.2|91270.2|55
1644398200000|2022-02-09 09:16:40|91298.8|91273.8|91302.2|91277.2|91302.3|91277.3|91295.6|91270.6|62
1644398210000|2022-02-09 09:16:50|91301.7|91276.7|91294.2|91269.2|91301.8|91276.8|91292.6|91267.6|58
1644398220000|2022-02-09 09:17:00|91293.4|91268.4|91291|91266|91294.9|91269.9|91291|91266|39
1644398230000|2022-02-09 09:17:10|91291.1|91266.1|91268.1|91243.1|91292.2|91267.2|91266.9|91241.9|54
1644398240000|2022-02-09 09:17:20|91268|91243|91269.2|91244.2|91269.4|91244.4|91265.6|91240.6|40
1644398250000|2022-02-09 09:17:30|91269.5|91244.5|91273.3|91248.3|91274.7|91249.7|91266.7|91241.7|48
1644398260000|2022-02-09 09:17:40|91273.2|91248.2|91272.3|91247.3|91274.5|91249.5|91271.7|91246.7|49
1644398270000|2022-02-09 09:17:50|91272.2|91247.2|91271.5|91246.5|91272.4|91247.4|91270.9|91245.9|35
1644398280000|2022-02-09 09:18:00|91271.3|91246.3|91262.6|91237.6|91271.5|91246.5|91262|91237|36
1644398290000|2022-02-09 09:18:10|91262.7|91237.7|91260.2|91235.2|91262.8|91237.8|91259.7|91234.7|35
1644398300000|2022-02-09 09:18:20|91260|91235|91264.9|91239.9|91266.6|91241.6|91259.6|91234.6|43
1644398310000|2022-02-09 09:18:30|91265.2|91240.2|91262.2|91237.2|91265.2|91240.2|91260.2|91235.2|52
1644398320000|2022-02-09 09:18:40|91262.1|91237.1|91270.4|91245.4|91271.1|91246.1|91262|91237|50
1644398330000|2022-02-09 09:18:50|91270.3|91245.3|91288.4|91263.4|91289.6|91264.6|91268.9|91243.9|42
1644398340000|2022-02-09 09:19:00|91289.5|91264.5|91295.6|91270.6|91299.2|91274.2|91289.3|91264.3|49
1644398350000|2022-02-09 09:19:10|91295.1|91270.1|91248.8|91223.8|91295.1|91270.1|91247.2|91212.5|78
1644398360000|2022-02-09 09:19:20|91248.4|91223.4|91258|91233|91258.1|91233.1|91247|91222|56
1644398370000|2022-02-09 09:19:30|91260.4|91235.4|91267.1|91242.1|91267.4|91242.4|91257.6|91232.6|61
1644398380000|2022-02-09 09:19:40|91265.8|91240.8|91256|91231|91266.4|91241.4|91253.2|91228.2|61
1644398390000|2022-02-09 09:19:50|91256.3|91231.3|91260.6|91235.6|91261.7|91236.7|91255.5|91230.5|69
1644398400000|2022-02-09 09:20:00|91260.1|91235.1|91263.7|91238.7|91264.6|91239.6|91252.7|91227.7|55
1644398410000|2022-02-09 09:20:10|91264.3|91239.3|91286.7|91261.7|91286.7|91261.7|91263.6|91238.6|56
1644398420000|2022-02-09 09:20:20|91286.3|91261.3|91288.7|91263.7|91290.6|91265.6|91285.2|91260.2|31
1644398430000|2022-02-09 09:20:30|91288.5|91263.5|91289.9|91264.9|91290.4|91265.4|91286.3|91261.3|44
1644398440000|2022-02-09 09:20:40|91290.1|91265.1|91290|91265|91290.8|91265.8|91288.8|91263.8|27
1644398450000|2022-02-09 09:20:50|91290.1|91265.1|91297.5|91272.5|91297.6|91272.6|91289.6|91264.6|32
1644398460000|2022-02-09 09:21:00|91297.8|91272.8|91297.7|91272.7|91298.6|91273.6|91296.1|91271.1|45
1644398470000|2022-02-09 09:21:10|91297.8|91272.8|91298.8|91273.8|91299.5|91274.5|91297.5|91272.5|21
1644398480000|2022-02-09 09:21:20|91298.9|91273.9|91299.5|91274.5|91299.7|91274.7|91298.2|91273.2|17
1644398490000|2022-02-09 09:21:30|91300.5|91275.5|91301.2|91276.2|91301.4|91276.4|91300.3|91275.3|32
1644398500000|2022-02-09 09:21:40|91301.3|91276.3|91303|91278|91304.2|91279.2|91300.6|91275.6|49
1644398510000|2022-02-09 09:21:50|91303.8|91278.8|91294.1|91269.1|91303.8|91278.8|91294.1|91269.1|49
1644398520000|2022-02-09 09:22:00|91293.8|91268.8|91287|91262|91293.8|91268.8|91285.4|91260.4|44
1644398530000|2022-02-09 09:22:10|91286.7|91261.7|91270.4|91245.4|91287.6|91262.6|91267.9|91242.9|65
1644398540000|2022-02-09 09:22:20|91269.6|91244.6|91277.5|91252.5|91279.2|91254.2|91268.8|91243.8|61
1644398550000|2022-02-09 09:22:30|91278|91253|91278.2|91253.2|91278.9|91253.9|91276.7|91251.7|56
1644398560000|2022-02-09 09:22:40|91277.5|91252.5|91277.7|91252.7|91279.2|91254.2|91277.1|91252.1|50
1644398570000|2022-02-09 09:22:50|91277.8|91252.8|91278.7|91253.7|91279.2|91254.2|91276.4|91251.4|55
1644398580000|2022-02-09 09:23:00|91278.6|91253.6|91272.9|91247.9|91278.6|91253.6|91272.9|91247.9|53
1644398590000|2022-02-09 09:23:10|91270.1|91245.1|91265.5|91240.5|91271|91246|91264.1|91239.1|46
1644398600000|2022-02-09 09:23:20|91267|91242|91266.6|91241.6|91269.3|91244.3|91262.6|91237.6|57
1644398610000|2022-02-09 09:23:30|91267.1|91242.1|91260.3|91235.3|91268.2|91243.2|91258|91233|47
1644398620000|2022-02-09 09:23:40|91260.7|91235.7|91254.2|91229.2|91261.1|91236.1|91253.1|91228.1|39
1644398630000|2022-02-09 09:23:50|91253.6|91228.6|91256.2|91231.2|91256.2|91231.2|91250|91225|26
1644398640000|2022-02-09 09:24:00|91254.2|91229.2|91258.3|91233.3|91260.3|91235.3|91252.4|91227.4|44
1644398650000|2022-02-09 09:24:10|91258.4|91233.4|91257.3|91232.3|91260.7|91235.7|91255.7|91230.7|44
1644398660000|2022-02-09 09:24:20|91258.2|91233.2|91258.4|91233.4|91259.9|91234.9|91255.7|91230.7|28
1644398670000|2022-02-09 09:24:30|91256.9|91231.9|91258.9|91233.9|91260.4|91235.4|91254.4|91229.4|33
1644398680000|2022-02-09 09:24:40|91259.1|91234.1|91259.8|91234.8|91261|91236|91254.5|91229.5|39
1644398690000|2022-02-09 09:24:50|91259.9|91234.9|91254.9|91229.9|91260.1|91235.1|91254.6|91229.6|33
1644398700000|2022-02-09 09:25:00|91254.8|91229.8|91234.5|91209.5|91255.4|91230.4|91234.3|91209.3|48
1644398710000|2022-02-09 09:25:10|91235|91210|91229.6|91204.6|91235.6|91210.6|91228.6|91203.6|41
1644398720000|2022-02-09 09:25:20|91227.7|91202.7|91233.8|91208.8|91234.4|91209.4|91227.7|91202.7|34
1644398730000|2022-02-09 09:25:30|91233.6|91208.6|91237.9|91212.9|91239.1|91214.1|91233.2|91208.2|35
1644398740000|2022-02-09 09:25:40|91238|91213|91235.6|91210.6|91238|91213|91232.1|91207.1|29
1644398750000|2022-02-09 09:25:50|91235.8|91210.8|91231.5|91206.5|91235.8|91210.8|91226.5|91201.5|37
1644398760000|2022-02-09 09:26:00|91232.5|91207.5|91243.2|91218.2|91243.2|91218.2|91232.5|91207.5|38
1644398770000|2022-02-09 09:26:10|91242.9|91217.9|91265.3|91240.3|91265.3|91240.3|91240.8|91215.8|36
1644398780000|2022-02-09 09:26:20|91265.4|91240.4|91265|91240|91265.7|91240.7|91264.5|91239.5|26
1644398790000|2022-02-09 09:26:30|91264.9|91239.9|91257.4|91232.4|91264.9|91239.9|91256.8|91231.8|39
1644398800000|2022-02-09 09:26:40|91257.8|91232.8|91248.2|91223.2|91258.6|91233.6|91247.2|91222.2|41
1644398810000|2022-02-09 09:26:50|91247.9|91222.9|91242|91217|91249.1|91224.1|91241.1|91216.1|39
1644398820000|2022-02-09 09:27:00|91242.1|91217.1|91235.7|91210.7|91242.1|91217.1|91234.1|91209.1|35
1644398830000|2022-02-09 09:27:10|91235.6|91210.6|91229.9|91204.9|91236.9|91211.9|91229.4|91204.4|44
1644398840000|2022-02-09 09:27:20|91229.7|91204.7|91227.8|91202.8|91229.9|91204.9|91225.7|91200.7|44
1644398850000|2022-02-09 09:27:30|91227.5|91202.5|91218.2|91193.2|91227.5|91202.5|91217.3|91192.3|49
1644398860000|2022-02-09 09:27:40|91218|91193|91218.8|91193.8|91219.6|91194.6|91217.3|91192.3|23
1644398870000|2022-02-09 09:27:50|91218.7|91193.7|91222.5|91197.5|91224.8|91199.8|91218.2|91193.2|32
1644398880000|2022-02-09 09:28:00|91222.6|91197.6|91219.7|91194.7|91222.6|91197.6|91217.7|91192.7|32
1644398890000|2022-02-09 09:28:10|91221|91196|91223.1|91198.1|91227.1|91202.1|91221|91196|57
1644398900000|2022-02-09 09:28:20|91223.2|91198.2|91214|91189|91224|91199|91208.7|91183.7|45
1644398910000|2022-02-09 09:28:30|91214.2|91189.2|91217.6|91192.6|91226.5|91201.5|91208.7|91183.7|53
1644398920000|2022-02-09 09:28:40|91218.4|91193.4|91223.8|91198.8|91225.7|91200.7|91209.5|91184.5|49
1644398930000|2022-02-09 09:28:50|91223.6|91198.6|91230.6|91205.6|91230.6|91205.6|91209.9|91184.9|64
1644398940000|2022-02-09 09:29:00|91229.7|91204.7|91226.9|91201.9|91229.7|91204.7|91226.3|91201.3|28
1644398950000|2022-02-09 09:29:10|91227.1|91202.1|91243.3|91218.3|91253.8|91219.4|91226.4|91201.3|43
1644398960000|2022-02-09 09:29:20|91244.4|91219.4|91250.4|91225.4|91250.6|91225.6|91243.7|91218.7|33
1644398970000|2022-02-09 09:29:30|91251.3|91226.3|91248.8|91223.8|91259.5|91226.3|91247.6|91209.5|17
1644398980000|2022-02-09 09:29:40|91247.5|91222.5|91250.8|91225.8|91252|91227|91247.2|91222.2|27
1644398990000|2022-02-09 09:29:50|91249.4|91224.4|91253.5|91228.5|91255.1|91230.1|91249.4|91224.4|31
1644399000000|2022-02-09 09:30:00|91254.1|91229.1|91246.1|91221.1|91254.2|91229.2|91244.7|91219.7|48
1644399010000|2022-02-09 09:30:10|91246.2|91221.2|91254.9|91229.9|91254.9|91229.9|91245.9|91220.9|41
1644399020000|2022-02-09 09:30:20|91252|91227|91254.5|91229.5|91256.7|91231.7|91252|91227|50
1644399030000|2022-02-09 09:30:30|91254.6|91229.6|91259.1|91234.1|91259.1|91234.1|91254.2|91229.2|34
1644399040000|2022-02-09 09:30:40|91258.6|91233.6|91253.8|91228.8|91258.6|91233.6|91249.8|91224.8|57
1644399050000|2022-02-09 09:30:50|91253.7|91228.7|91254|91229|91259.5|91234.5|91252.4|91227.4|42
1644399060000|2022-02-09 09:31:00|91254.3|91229.3|91250.2|91225.2|91254.3|91229.3|91249.5|91224.5|36
1644399070000|2022-02-09 09:31:10|91251.5|91226.5|91260.8|91235.8|91262.9|91237.9|91251.1|91226.1|44
1644399080000|2022-02-09 09:31:20|91261.5|91236.5|91260.8|91235.8|91261.8|91236.8|91259.1|91234.1|35
1644399090000|2022-02-09 09:31:30|91260.4|91235.4|91258.4|91233.4|91260.6|91235.6|91257.5|91232.5|27
1644399100000|2022-02-09 09:31:40|91258.6|91233.6|91260.1|91235.1|91260.7|91235.7|91258.6|91233.6|23
1644399110000|2022-02-09 09:31:50|91260.3|91235.3|91267.2|91242.2|91269.1|91244.1|91260|91235|39
1644399120000|2022-02-09 09:32:00|91267.6|91242.6|91273.7|91248.7|91274.7|91249.7|91267.6|91242.6|25
1644399130000|2022-02-09 09:32:10|91273.9|91248.9|91274|91249|91274.8|91249.8|91269.8|91244.8|30
1644399140000|2022-02-09 09:32:20|91273.1|91248.1|91278|91253|91278.8|91253.8|91271.4|91246.4|50
1644399150000|2022-02-09 09:32:30|91278.1|91253.1|91271.3|91246.3|91278.6|91253.6|91270.1|91245.1|56
1644399160000|2022-02-09 09:32:40|91270.2|91245.2|91269.4|91244.4|91276.1|91251.1|91266.6|91241.6|50
1644399170000|2022-02-09 09:32:50|91269.5|91244.5|91278.4|91253.4|91283.6|91258.6|91269.5|91244.5|51
1644399180000|2022-02-09 09:33:00|91278.2|91253.2|91277.4|91252.4|91279.7|91254.7|91275.7|91250.7|28
1644399190000|2022-02-09 09:33:10|91277.5|91252.5|91276.7|91251.7|91278.1|91253.1|91276|91251|28
1644399200000|2022-02-09 09:33:20|91276.5|91251.5|91269.1|91244.1|91276.6|91251.6|91267.4|91242.4|33
1644399210000|2022-02-09 09:33:30|91269.2|91244.2|91275.5|91250.5|91276.2|91251.2|91268.9|91243.9|31
1644399220000|2022-02-09 09:33:40|91275.8|91250.8|91286.6|91261.6|91289.1|91264.1|91275.8|91250.8|49
1644399230000|2022-02-09 09:33:50|91286.4|91261.4|91291.1|91266.1|91291.5|91266.5|91286.4|91261.4|37
1644399240000|2022-02-09 09:34:00|91291.7|91266.7|91291.4|91266.4|91292.1|91267.1|91289.2|91264.2|28
1644399250000|2022-02-09 09:34:10|91291.5|91266.5|91292|91267|91292.3|91267.3|91291|91266|24
1644399260000|2022-02-09 09:34:20|91291.5|91266.5|91289.5|91264.5|91292.4|91267.4|91288.3|91263.3|30
1644399270000|2022-02-09 09:34:30|91289.6|91264.6|91292|91267|91292.3|91267.3|91289.3|91264.3|38
1644399280000|2022-02-09 09:34:40|91292.1|91267.1|91297.7|91272.7|91297.8|91272.8|91291.9|91266.9|34
1644399290000|2022-02-09 09:34:50|91297.6|91272.6|91297.9|91272.9|91298.2|91273.2|91295.5|91270.5|25
1644399300000|2022-02-09 09:35:00|91298.2|91273.2|91305.2|91280.2|91306.7|91281.7|91297.2|91272.2|46
1644399310000|2022-02-09 09:35:10|91305.5|91280.5|91296.3|91271.3|91306.7|91281.7|91295.9|91270.9|43
1644399320000|2022-02-09 09:35:20|91295.9|91270.9|91298.4|91273.4|91299.7|91274.7|91294.7|91269.7|58
1644399330000|2022-02-09 09:35:30|91299.2|91274.2|91256.3|91231.3|91299.9|91274.9|91254.9|91229.9|53
1644399340000|2022-02-09 09:35:40|91254.8|91229.8|91250.7|91225.7|91256.8|91231.8|91249.6|91224.6|53
1644399350000|2022-02-09 09:35:50|91250.8|91225.8|91253|91228|91253.1|91228.1|91245.9|91220.9|40
1644399360000|2022-02-09 09:36:00|91253.3|91228.3|91253.3|91228.3|91255.1|91230.1|91251.6|91226.6|29
1644399370000|2022-02-09 09:36:10|91253.2|91228.2|91256|91231|91269.2|91234.1|91253.1|91219.2|43
1644399380000|2022-02-09 09:36:20|91256.3|91231.3|91260.2|91235.2|91260.6|91235.6|91256.3|91231.3|41
1644399390000|2022-02-09 09:36:30|91259.4|91234.4|91262.8|91237.8|91263.4|91238.4|91259.4|91234.4|44
1644399400000|2022-02-09 09:36:40|91263|91238|91261.2|91236.2|91263.4|91238.4|91258.9|91233.9|45
1644399410000|2022-02-09 09:36:50|91261.3|91236.3|91266.5|91241.5|91267.3|91242.3|91260.3|91235.3|51
1644399420000|2022-02-09 09:37:00|91266.4|91241.4|91276.8|91251.8|91278.1|91253.1|91265.5|91240.5|57
1644399430000|2022-02-09 09:37:10|91276.9|91251.9|91273.6|91248.6|91280.3|91255.3|91273.4|91248.4|47
1644399440000|2022-02-09 09:37:20|91273.5|91248.5|91276.2|91251.2|91277.5|91252.5|91272.4|91247.4|50
1644399450000|2022-02-09 09:37:30|91276.1|91251.1|91268.7|91243.7|91277.6|91252.6|91265.8|91240.8|41
1644399460000|2022-02-09 09:37:40|91267.7|91242.7|91270.5|91245.5|91270.8|91245.8|91265.9|91240.9|60
1644399470000|2022-02-09 09:37:50|91271.9|91246.9|91268.4|91243.4|91271.9|91246.9|91268.1|91243.1|55
1644399480000|2022-02-09 09:38:00|91268.9|91243.9|91268.6|91243.6|91269.9|91244.9|91266.7|91241.7|56
1644399490000|2022-02-09 09:38:10|91268.9|91243.9|91270.9|91245.9|91271|91246|91267.8|91242.8|51
1644399500000|2022-02-09 09:38:20|91270.5|91245.5|91275.3|91250.3|91278.9|91253.9|91269.6|91244.6|50
1644399510000|2022-02-09 09:38:30|91274.7|91249.7|91271.8|91246.8|91277.7|91252.7|91271.8|91246.8|45
1644399520000|2022-02-09 09:38:40|91271.1|91246.1|91270.3|91245.3|91271.2|91246.2|91266.5|91241.5|36
1644399530000|2022-02-09 09:38:50|91270.2|91245.2|91254.2|91229.2|91270.2|91245.2|91253.4|91228.4|56
1644399540000|2022-02-09 09:39:00|91254.4|91229.4|91257|91232|91259.2|91234.2|91254.2|91229.2|51
1644399550000|2022-02-09 09:39:10|91257.6|91232.6|91252.8|91227.8|91258|91233|91252.8|91227.8|37
1644399560000|2022-02-09 09:39:20|91253.3|91228.3|91247.5|91222.5|91253.8|91228.8|91245.4|91220.4|37
1644399570000|2022-02-09 09:39:30|91247.4|91222.4|91247.7|91222.7|91248.3|91223.3|91247|91222|20
1644399580000|2022-02-09 09:39:40|91247.5|91222.5|91245.4|91220.4|91248.1|91223.1|91245.4|91220.4|23
1644399590000|2022-02-09 09:39:50|91245.5|91220.5|91247.5|91222.5|91247.6|91222.6|91245.1|91220.1|20
1644399600000|2022-02-09 09:40:00|91247.4|91222.4|91247|91222|91250.6|91225.6|91247|91222|34
1644399610000|2022-02-09 09:40:10|91246.9|91221.9|91249.5|91224.5|91249.8|91224.8|91243.5|91218.5|34
1644399620000|2022-02-09 09:40:20|91249.6|91224.6|91227.7|91202.7|91250|91225|91224.4|91199.4|58
1644399630000|2022-02-09 09:40:30|91227.6|91202.6|91231.1|91206.1|91231.7|91206.7|91226.6|91201.6|60
1644399640000|2022-02-09 09:40:40|91231.2|91206.2|91231.7|91206.7|91235.8|91210.8|91228.2|91203.2|51
1644399650000|2022-02-09 09:40:50|91230.5|91205.5|91233.3|91208.3|91234.4|91209.4|91230.4|91205.4|52
1644399660000|2022-02-09 09:41:00|91232.5|91207.5|91244.2|91219.2|91244.5|91219.5|91232.5|91207.5|52
1644399670000|2022-02-09 09:41:10|91243.9|91218.9|91245.5|91220.5|91246.4|91221.4|91240.2|91215.2|46
1644399680000|2022-02-09 09:41:20|91245.4|91220.4|91246.9|91221.9|91247.1|91222.1|91243.9|91218.9|33
1644399690000|2022-02-09 09:41:30|91246.8|91221.8|91245.6|91220.6|91246.8|91221.8|91245.5|91220.5|27
1644399700000|2022-02-09 09:41:40|91246.5|91221.5|91245.8|91220.8|91246.7|91221.7|91245.8|91220.8|14
1644399710000|2022-02-09 09:41:50|91245.9|91220.9|91238.1|91213.1|91245.9|91220.9|91237.3|91212.3|59
1644399720000|2022-02-09 09:42:00|91238.9|91213.9|91231.9|91206.9|91238.9|91213.9|91229.6|91204.6|47
1644399730000|2022-02-09 09:42:10|91231|91206|91225.1|91200.1|91231.1|91206.1|91225.1|91200.1|57
1644399740000|2022-02-09 09:42:20|91225.4|91200.4|91234.5|91209.5|91234.5|91209.5|91225|91200|68
1644399750000|2022-02-09 09:42:30|91234.2|91209.2|91229.4|91204.4|91238.8|91213.8|91228.4|91203.4|68
1644399760000|2022-02-09 09:42:40|91230|91205|91225.4|91200.4|91231|91206|91222.2|91197.2|59
1644399770000|2022-02-09 09:42:50|91226.3|91201.3|91229.2|91204.2|91229.7|91204.7|91223.1|91198.1|54
1644399780000|2022-02-09 09:43:00|91229.5|91204.5|91237.9|91212.9|91242.7|91217.7|91228.1|91203.1|67
1644399790000|2022-02-09 09:43:10|91238.5|91213.5|91231|91206|91238.5|91213.5|91230|91205|55
1644399800000|2022-02-09 09:43:20|91232.5|91207.5|91225.1|91200.1|91232.5|91207.5|91222.9|91197.9|58
1644399810000|2022-02-09 09:43:30|91223.8|91198.8|91225.1|91200.1|91227.9|91202.9|91223.5|91198.5|60
1644399820000|2022-02-09 09:43:40|91225|91200|91218.9|91193.9|91226.5|91201.5|91218.7|91193.7|56
1644399830000|2022-02-09 09:43:50|91219|91194|91222.1|91197.1|91222.7|91197.7|91218.9|91193.9|46
1644399840000|2022-02-09 09:44:00|91222.2|91197.2|91220.6|91195.6|91222.9|91197.9|91213.5|91188.5|56
1644399850000|2022-02-09 09:44:10|91220.5|91195.5|91223.4|91198.4|91224.2|91199.2|91219.2|91194.2|52
1644399860000|2022-02-09 09:44:20|91224|91199|91225.5|91200.5|91225.5|91200.5|91222.3|91197.3|30
1644399870000|2022-02-09 09:44:30|91225.2|91200.2|91225.3|91200.3|91225.4|91200.4|91223.3|91198.3|33
1644399880000|2022-02-09 09:44:40|91225.9|91200.9|91227.6|91202.6|91232|91207|91225.9|91200.9|44
1644399890000|2022-02-09 09:44:50|91228.7|91203.7|91216.2|91191.2|91228.7|91203.7|91214.1|91189.1|58
1644399900000|2022-02-09 09:45:00|91215.8|91190.8|91205.6|91180.6|91217.4|91192.4|91205.2|91180.2|70
1644399910000|2022-02-09 09:45:10|91205.4|91180.4|91208|91183|91211.1|91186.1|91204.5|91179.5|70
1644399920000|2022-02-09 09:45:20|91207.7|91182.7|91201.8|91176.8|91208.4|91183.4|91201.4|91176.4|65
1644399930000|2022-02-09 09:45:30|91200.1|91175.1|91202.7|91177.7|91204.6|91179.6|91199.9|91174.9|65
1644399940000|2022-02-09 09:45:40|91203.2|91178.2|91200.7|91175.7|91204|91179|91199.5|91174.5|57
1644399950000|2022-02-09 09:45:50|91199.9|91174.9|91193.1|91168.1|91201.4|91176.4|91192.4|91167.4|66
1644399960000|2022-02-09 09:46:00|91191.7|91166.7|91188.2|91163.2|91195.9|91170.9|91187.7|91162.7|72
1644399970000|2022-02-09 09:46:10|91188|91163|91190.3|91165.3|91192|91167|91187.9|91162.9|61
1644399980000|2022-02-09 09:46:20|91190.2|91165.2|91191.6|91166.6|91191.7|91166.7|91187.6|91162.6|31
1644399990000|2022-02-09 09:46:30|91191.4|91166.4|91197.2|91172.2|91197.6|91172.6|91190.1|91165.1|29
1644400000000|2022-02-09 09:46:40|91197.5|91172.5|91198.5|91173.5|91199.8|91174.8|91196.1|91171.1|29
1644400010000|2022-02-09 09:46:50|91198.2|91173.2|91190.9|91165.9|91199.1|91174.1|91190.9|91165.9|31
1644400020000|2022-02-09 09:47:00|91191.5|91166.5|91189.5|91164.5|91193.8|91168.8|91189.1|91164.1|41
1644400030000|2022-02-09 09:47:10|91189.6|91164.6|91190.6|91165.6|91190.6|91165.6|91188.6|91163.6|17
1644400040000|2022-02-09 09:47:20|91190.4|91165.4|91190.6|91165.6|91190.8|91165.8|91190.2|91165.2|16
1644400050000|2022-02-09 09:47:30|91191.2|91166.2|91191.6|91166.6|91191.7|91166.7|91189.7|91164.7|19
1644400060000|2022-02-09 09:47:40|91191.4|91166.4|91192.6|91167.6|91195.3|91170.3|91191.1|91166.1|27
1644400070000|2022-02-09 09:47:50|91192.3|91167.3|91192.1|91167.1|91192.8|91167.8|91191.8|91166.8|17
1644400080000|2022-02-09 09:48:00|91192|91167|91192.5|91167.5|91192.5|91167.5|91191.4|91166.4|22
1644400090000|2022-02-09 09:48:10|91192.3|91167.3|91192.2|91167.2|91192.3|91167.3|91191.4|91166.4|17
1644400100000|2022-02-09 09:48:20|91192.1|91167.1|91193.3|91168.3|91197.2|91172.2|91192.1|91167.1|33
1644400110000|2022-02-09 09:48:30|91192.7|91167.7|91195.1|91170.1|91195.4|91170.4|91192.4|91167.4|20
1644400120000|2022-02-09 09:48:40|91195.2|91170.2|91209.9|91184.9|91210.2|91185.2|91195|91170|49
1644400130000|2022-02-09 09:48:50|91209.8|91184.8|91213.2|91188.2|91213.2|91188.2|91204|91179|54
1644400140000|2022-02-09 09:49:00|91213.8|91188.8|91226.7|91201.7|91230.3|91205.3|91213|91188|66
1644400150000|2022-02-09 09:49:10|91226.5|91201.5|91227.4|91202.4|91229.7|91204.7|91226.4|91201.4|44
1644400160000|2022-02-09 09:49:20|91227.2|91202.2|91232.2|91207.2|91232.2|91207.2|91225.8|91200.8|28
1644400170000|2022-02-09 09:49:30|91231.4|91206.4|91229.5|91204.5|91232.7|91207.7|91228.4|91203.4|55
1644400180000|2022-02-09 09:49:40|91229.4|91204.4|91251.7|91226.7|91251.7|91226.7|91229.4|91204.4|54
1644400190000|2022-02-09 09:49:50|91252|91227|91256.3|91231.3|91256.7|91231.7|91251.6|91226.6|44
1644400200000|2022-02-09 09:50:00|91256|91231|91260.9|91235.9|91263.3|91238.3|91256|91231|55
1644400210000|2022-02-09 09:50:10|91261.4|91236.4|91246.5|91221.5|91266.5|91241.5|91245.7|91220.7|56
1644400220000|2022-02-09 09:50:20|91246.7|91221.7|91245.8|91220.8|91248.4|91223.4|91241.2|91216.2|57
1644400230000|2022-02-09 09:50:30|91245.6|91220.6|91215.5|91190.5|91246.1|91221.1|91215.5|91190.5|56
1644400240000|2022-02-09 09:50:40|91215.8|91190.8|91220.4|91195.4|91221.9|91196.9|91214.5|91189.5|55
1644400250000|2022-02-09 09:50:50|91218.7|91193.7|91218.1|91193.1|91219.3|91194.3|91217.8|91192.8|28
1644400260000|2022-02-09 09:51:00|91218.4|91193.4|91218.2|91193.2|91219.4|91194.4|91217.1|91192.1|23
1644400270000|2022-02-09 09:51:10|91218|91193|91218.5|91193.5|91219.6|91194.6|91210.9|91185.9|50
1644400280000|2022-02-09 09:51:20|91217.5|91192.5|91207.8|91182.8|91217.5|91192.5|91203.3|91178.3|50
1644400290000|2022-02-09 09:51:30|91206.5|91181.5|91208.6|91183.6|91209.5|91184.5|91206.5|91181.5|26
1644400300000|2022-02-09 09:51:40|91208.7|91183.7|91212.5|91187.5|91213|91188|91207.5|91182.5|36
1644400310000|2022-02-09 09:51:50|91212.6|91187.6|91208.9|91183.9|91212.6|91187.6|91207.9|91182.9|27
1644400320000|2022-02-09 09:52:00|91209.3|91184.3|91209.1|91184.1|91210.6|91185.6|91208.4|91183.4|36
1644400330000|2022-02-09 09:52:10|91209|91184|91209.6|91184.6|91209.6|91184.6|91208.1|91183.1|26
1644400340000|2022-02-09 09:52:20|91209.5|91184.5|91210.8|91185.8|91210.8|91185.8|91207.4|91182.4|41
1644400350000|2022-02-09 09:52:30|91210.9|91185.9|91209.8|91184.8|91211|91186|91209.6|91184.6|19
1644400360000|2022-02-09 09:52:40|91209.6|91184.6|91207.9|91182.9|91210.1|91185.1|91205.4|91180.4|37
1644400370000|2022-02-09 09:52:50|91207.4|91182.4|91209.3|91184.3|91209.3|91184.3|91207|91182|21
1644400380000|2022-02-09 09:53:00|91209.7|91184.7|91204.5|91179.5|91213|91188|91204.5|91179.5|44
1644400390000|2022-02-09 09:53:10|91205.6|91180.6|91215.9|91190.9|91216.7|91191.7|91205.6|91180.6|36
1644400400000|2022-02-09 09:53:20|91216.6|91191.6|91221.8|91196.8|91234|91197.5|91215.9|91184|28
1644400410000|2022-02-09 09:53:30|91221.7|91196.7|91225.2|91200.2|91225.2|91200.2|91220.6|91195.6|40
1644400420000|2022-02-09 09:53:40|91225|91200|91225.2|91200.2|91226.5|91201.5|91225|91200|23
1644400430000|2022-02-09 09:53:50|91225|91200|91226.9|91201.9|91227.6|91202.6|91223|91198|33
1644400440000|2022-02-09 09:54:00|91227.9|91202.9|91229.1|91204.1|91229.8|91204.8|91227.2|91202.2|30
1644400450000|2022-02-09 09:54:10|91229.2|91204.2|91227.5|91202.5|91229.3|91204.3|91227|91202|22
1644400460000|2022-02-09 09:54:20|91227.8|91202.8|91228.6|91203.6|91228.6|91203.6|91227.3|91202.3|31
1644400470000|2022-02-09 09:54:30|91227.8|91202.8|91228.3|91203.3|91228.7|91203.7|91227.4|91202.4|23
1644400480000|2022-02-09 09:54:40|91229.6|91204.6|91229.7|91204.7|91229.7|91204.7|91229.3|91204.3|17
1644400490000|2022-02-09 09:54:50|91229.8|91204.8|91232.2|91207.2|91232.8|91207.8|91227.3|91202.3|47
1644400500000|2022-02-09 09:55:00|91231.9|91206.9|91228.4|91203.4|91231.9|91206.9|91227.5|91202.5|36
1644400510000|2022-02-09 09:55:10|91228.2|91203.2|91220|91195|91228.2|91203.2|91220|91195|28
1644400520000|2022-02-09 09:55:20|91219.9|91194.9|91213.6|91188.6|91219.9|91194.9|91211.5|91186.5|35
1644400530000|2022-02-09 09:55:30|91213.7|91188.7|91215.2|91190.2|91216.3|91191.3|91210.1|91185.1|48
1644400540000|2022-02-09 09:55:40|91215.4|91190.4|91219.4|91194.4|91219.4|91194.4|91215.2|91190.2|32
1644400550000|2022-02-09 09:55:50|91220.6|91195.6|91214.8|91189.8|91224.7|91199.7|91214.7|91189.7|47
1644400560000|2022-02-09 09:56:00|91214.5|91189.5|91214.1|91189.1|91217.7|91192.7|91214.1|91189.1|31
1644400570000|2022-02-09 09:56:10|91214.4|91189.4|91215.5|91190.5|91216.2|91191.2|91213.9|91188.9|26
1644400580000|2022-02-09 09:56:20|91215.6|91190.6|91215.2|91190.2|91217.5|91192.5|91214.5|91189.5|24
1644400590000|2022-02-09 09:56:30|91215.8|91190.8|91211.7|91186.7|91215.8|91190.8|91211|91186|41
1644400600000|2022-02-09 09:56:40|91212.5|91187.5|91214.5|91189.5|91216|91191|91211.1|91186.1|46
1644400610000|2022-02-09 09:56:50|91214.3|91189.3|91211.8|91186.8|91214.4|91189.4|91211.8|91186.8|32
1644400620000|2022-02-09 09:57:00|91211.9|91186.9|91218.7|91193.7|91218.8|91193.8|91209.7|91184.7|36
1644400630000|2022-02-09 09:57:10|91218.5|91193.5|91218.2|91193.2|91219.1|91194.1|91216.9|91191.9|35
1644400640000|2022-02-09 09:57:20|91217.9|91192.9|91217.1|91192.1|91218.8|91193.8|91216.3|91191.3|33
1644400650000|2022-02-09 09:57:30|91216.7|91191.7|91216.1|91191.1|91220.1|91195.1|91214.8|91189.8|44
1644400660000|2022-02-09 09:57:40|91216.2|91191.2|91212.2|91187.2|91217.8|91192.8|91210.5|91185.5|51
1644400670000|2022-02-09 09:57:50|91212.3|91187.3|91200.2|91175.2|91215.3|91190.3|91199.5|91174.5|64
1644400680000|2022-02-09 09:58:00|91201|91176|91186|91161|91201|91176|91184.8|91159.8|57
1644400690000|2022-02-09 09:58:10|91186.4|91161.4|91182.8|91157.8|91186.4|91161.4|91180.3|91155.3|60
1644400700000|2022-02-09 09:58:20|91182.5|91157.5|91183.7|91158.7|91184.1|91159.1|91182.5|91157.5|41
1644400710000|2022-02-09 09:58:30|91184.2|91159.2|91184.2|91159.2|91184.7|91159.7|91183.7|91158.7|32
1644400720000|2022-02-09 09:58:40|91184.1|91159.1|91187.1|91162.1|91188.1|91163.1|91183.7|91158.7|44
1644400730000|2022-02-09 09:58:50|91186.6|91161.6|91193.2|91168.2|91194.6|91169.6|91186.5|91161.5|37
1644400740000|2022-02-09 09:59:00|91192.9|91167.9|91179.5|91154.5|91197.9|91172.9|91179.3|91154.3|59
1644400750000|2022-02-09 09:59:10|91179.7|91154.7|91182.8|91157.8|91183|91158|91175.8|91150.8|49
1644400760000|2022-02-09 09:59:20|91183.3|91158.3|91189.1|91164.1|91190|91165|91183.1|91158.1|33
1644400770000|2022-02-09 09:59:30|91189|91164|91190.9|91165.9|91192|91167|91188.5|91163.5|56
1644400780000|2022-02-09 09:59:40|91191.1|91166.1|91189.4|91164.4|91191.6|91166.6|91178.3|91153.3|60
1644400790000|2022-02-09 09:59:50|91188.5|91163.5|91188.2|91163.2|91190.9|91165.9|91184.6|91159.6|64
1644400800000|2022-02-09 10:00:00|91187.7|91162.7|91191|91166|91191.3|91166.3|91186.9|91161.9|50
1644400810000|2022-02-09 10:00:10|91190.9|91165.9|91182.6|91157.6|91196.3|91171.3|91181.2|91156.2|60
1644400820000|2022-02-09 10:00:20|91188.5|91163.5|91197.6|91172.6|91198.3|91173.3|91185|91160|57
1644400830000|2022-02-09 10:00:30|91198.4|91173.4|91199.6|91174.6|91201.1|91176.1|91197.5|91172.5|55
1644400840000|2022-02-09 10:00:40|91200|91175|91198.2|91173.2|91202.4|91177.4|91196.4|91171.4|62
1644400850000|2022-02-09 10:00:50|91197.6|91172.6|91205.1|91180.1|91205.7|91180.7|91197.6|91172.6|48
1644400860000|2022-02-09 10:01:00|91205|91180|91205.1|91180.1|91206|91181|91204.4|91179.4|29
1644400870000|2022-02-09 10:01:10|91204.9|91179.9|91208.9|91183.9|91210|91185|91204.8|91179.8|39
1644400880000|2022-02-09 10:01:20|91209.5|91184.5|91204.9|91179.9|91209.7|91184.7|91204.9|91179.9|52
1644400890000|2022-02-09 10:01:30|91204.5|91179.5|91205|91180|91206.1|91181.1|91204.2|91179.2|38
1644400900000|2022-02-09 10:01:40|91205.1|91180.1|91202.9|91177.9|91205.4|91180.4|91202.3|91177.3|29
1644400910000|2022-02-09 10:01:50|91203|91178|91218.5|91193.5|91221.4|91196.4|91203|91178|57
1644400920000|2022-02-09 10:02:00|91217.8|91192.8|91217.2|91192.2|91219.8|91194.8|91216.2|91191.2|67
1644400930000|2022-02-09 10:02:10|91217.3|91192.3|91227.7|91202.7|91229.2|91204.2|91216.1|91191.1|55
1644400940000|2022-02-09 10:02:20|91227.4|91202.4|91226.8|91201.8|91228.2|91203.2|91226.1|91201.1|34
1644400950000|2022-02-09 10:02:30|91226.6|91201.6|91227|91202|91227.3|91202.3|91226.5|91201.5|13
1644400960000|2022-02-09 10:02:40|91227.9|91202.9|91227.8|91202.8|91227.9|91202.9|91225.6|91200.6|29
1644400970000|2022-02-09 10:02:50|91228.3|91203.3|91253.3|91228.3|91256.5|91231.5|91227.9|91202.9|55
1644400980000|2022-02-09 10:03:00|91252.1|91227.1|91253.7|91228.7|91254.3|91229.3|91250.6|91225.6|38
1644400990000|2022-02-09 10:03:10|91253.5|91228.5|91260.6|91235.6|91265.7|91240.7|91252|91227|60
1644401000000|2022-02-09 10:03:20|91259.7|91234.7|91263.4|91238.4|91267.1|91242.1|91257.1|91232.1|54
1644401010000|2022-02-09 10:03:30|91265.3|91240.3|91261.4|91236.4|91265.6|91240.6|91260.5|91235.5|36
1644401020000|2022-02-09 10:03:40|91261.2|91236.2|91269.5|91244.5|91270.8|91245.8|91261.2|91236.2|42
1644401030000|2022-02-09 10:03:50|91270.7|91245.7|91283.2|91258.2|91283.2|91258.2|91269.5|91244.5|61
1644401040000|2022-02-09 10:04:00|91283|91258|91287.5|91262.5|91290.2|91265.2|91280.5|91255.5|57
1644401050000|2022-02-09 10:04:10|91287.6|91262.6|91295.3|91270.3|91299.3|91274.3|91286.9|91261.9|41
1644401060000|2022-02-09 10:04:20|91295|91270|91289.1|91264.1|91295.3|91270.3|91288.3|91263.3|43
1644401070000|2022-02-09 10:04:30|91289.2|91264.2|91288|91263|91289.5|91264.5|91287.6|91262.6|40
1644401080000|2022-02-09 10:04:40|91287.9|91262.9|91269.5|91244.5|91287.9|91262.9|91267.9|91242.9|65
1644401090000|2022-02-09 10:04:50|91270.8|91245.8|91271.3|91246.3|91271.4|91246.4|91265.1|91240.1|63
1644401100000|2022-02-09 10:05:00|91271.8|91246.8|91273.8|91248.8|91275.6|91250.6|91270.6|91245.6|58
1644401110000|2022-02-09 10:05:10|91273.9|91248.9|91208.9|91183.9|91274.7|91249.7|91207.3|91171.1|59
1644401120000|2022-02-09 10:05:20|91209.1|91184.1|91234.1|91209.1|91234.4|91209.4|91208.8|91183.8|66
1644401130000|2022-02-09 10:05:30|91232.4|91207.4|91217.5|91192.5|91249.5|91212.4|91212.1|91187.1|63
1644401140000|2022-02-09 10:05:40|91217.7|91192.7|91212.7|91187.7|91218.1|91193.1|91194|91169|62
1644401150000|2022-02-09 10:05:50|91212.6|91187.6|91214.1|91189.1|91227.6|91202.6|91212.4|91187.4|60
1644401160000|2022-02-09 10:06:00|91215.3|91190.3|91223.6|91198.6|91224.6|91199.6|91215|91190|54
1644401170000|2022-02-09 10:06:10|91223.5|91198.5|91223.7|91198.7|91224.2|91199.2|91221.3|91196.3|46
1644401180000|2022-02-09 10:06:20|91225.9|91200.9|91226.2|91201.2|91226.9|91201.9|91213.7|91188.7|54
1644401190000|2022-02-09 10:06:30|91226.3|91201.3|91225.2|91200.2|91226.5|91201.5|91224.9|91199.9|37
1644401200000|2022-02-09 10:06:40|91225.3|91200.3|91225.2|91200.2|91227|91202|91224.8|91199.8|36
1644401210000|2022-02-09 10:06:50|91225.1|91200.1|91226|91201|91228.6|91203.6|91224.1|91199.1|38
1644401220000|2022-02-09 10:07:00|91226.2|91201.2|91228.6|91203.6|91230.5|91205.5|91224.9|91199.9|54
1644401230000|2022-02-09 10:07:10|91228.8|91203.8|91227.1|91202.1|91228.8|91203.8|91224.2|91199.2|41
1644401240000|2022-02-09 10:07:20|91226.9|91201.9|91213|91188|91230.4|91205.4|91211.1|91186.1|67
1644401250000|2022-02-09 10:07:30|91212.7|91187.7|91195.6|91170.6|91216.6|91191.6|91195.2|91170.2|67
1644401260000|2022-02-09 10:07:40|91195.4|91170.4|91190|91165|91196.1|91171.1|91189.6|91164.6|61
1644401270000|2022-02-09 10:07:50|91190.1|91165.1|91196|91171|91196|91171|91188.2|91163.2|50
1644401280000|2022-02-09 10:08:00|91195.8|91170.8|91194.6|91169.6|91196.5|91171.5|91194.4|91169.4|43
1644401290000|2022-02-09 10:08:10|91194.5|91169.5|91191.4|91166.4|91195.7|91170.7|91190.3|91165.3|42
1644401300000|2022-02-09 10:08:20|91191|91166|91194.2|91169.2|91194.2|91169.2|91191|91166|42
1644401310000|2022-02-09 10:08:30|91193.5|91168.5|91196.9|91171.9|91197.7|91172.7|91192.5|91167.5|40
1644401320000|2022-02-09 10:08:40|91196.8|91171.8|91197.4|91172.4|91197.4|91172.4|91195.7|91170.7|26
1644401330000|2022-02-09 10:08:50|91197.5|91172.5|91196.6|91171.6|91199|91174|91195.1|91170.1|29
1644401340000|2022-02-09 10:09:00|91195.9|91170.9|91198.1|91173.1|91198.6|91173.6|91194.9|91169.9|42
1644401350000|2022-02-09 10:09:10|91198.4|91173.4|91181.7|91156.7|91199.9|91174.9|91172.6|91147.6|62
1644401360000|2022-02-09 10:09:20|91182.7|91157.7|91187.2|91162.2|91190.8|91165.8|91181|91156|56
1644401370000|2022-02-09 10:09:30|91187.4|91162.4|91184.9|91159.9|91188.3|91163.3|91182.3|91157.3|46
1644401380000|2022-02-09 10:09:40|91185.1|91160.1|91187.9|91162.9|91189.6|91164.6|91183.4|91158.4|47
1644401390000|2022-02-09 10:09:50|91188.7|91163.7|91196.8|91171.8|91196.8|91171.8|91181.9|91156.9|54
1644401400000|2022-02-09 10:10:00|91203.4|91178.4|91202.6|91177.6|91230.7|91205.7|91201.5|91176.5|68
1644401410000|2022-02-09 10:10:10|91202.4|91177.4|91186.6|91161.6|91202.4|91177.4|91186.3|91161.3|63
1644401420000|2022-02-09 10:10:20|91186.9|91161.9|91175.7|91150.7|91188.2|91163.2|91175|91150|49
1644401430000|2022-02-09 10:10:30|91173.4|91148.4|91164.8|91139.8|91176.6|91151.6|91163.9|91138.9|63
1644401440000|2022-02-09 10:10:40|91164.9|91139.9|91160.3|91135.3|91166.5|91141.5|91159.2|91134.2|52
1644401450000|2022-02-09 10:10:50|91157.1|91132.1|91153.3|91128.3|91160.1|91135.1|91151.1|91126.1|52
1644401460000|2022-02-09 10:11:00|91152.7|91127.7|91154.6|91129.6|91158.3|91133.3|91152.6|91127.6|56
1644401470000|2022-02-09 10:11:10|91155|91130|91154.6|91129.6|91157.4|91132.4|91145.1|91120.1|62
1644401480000|2022-02-09 10:11:20|91154.4|91129.4|91127.7|91102.7|91154.4|91129.4|91124.7|91099.7|62
1644401490000|2022-02-09 10:11:30|91127.5|91102.5|91160.9|91135.9|91163.6|91138.6|91127.5|91102.5|75
1644401500000|2022-02-09 10:11:40|91161.6|91136.6|91182.5|91157.5|91182.5|91157.5|91161.3|91136.3|66
1644401510000|2022-02-09 10:11:50|91183.8|91158.8|91182.7|91157.7|91193.6|91168.6|91182.3|91157.3|50
1644401520000|2022-02-09 10:12:00|91183.1|91158.1|91182.2|91157.2|91184|91159|91180.7|91155.7|38
1644401530000|2022-02-09 10:12:10|91182.5|91157.5|91192.4|91167.4|91192.4|91167.4|91181.6|91156.6|52
1644401540000|2022-02-09 10:12:20|91192.8|91167.8|91213.9|91188.9|91214.4|91189.4|91191|91166|66
1644401550000|2022-02-09 10:12:30|91214.6|91189.6|91223.7|91198.7|91236.4|91200.3|91214.6|91175.7|55
1644401560000|2022-02-09 10:12:40|91224.6|91199.6|91221.6|91196.6|91224.8|91199.8|91220.8|91195.8|33
1644401570000|2022-02-09 10:12:50|91223.5|91198.5|91210.2|91185.2|91227.1|91202.1|91208.9|91183.9|52
1644401580000|2022-02-09 10:13:00|91211.8|91186.8|91215.1|91190.1|91219.4|91194.4|91211.8|91186.8|43
1644401590000|2022-02-09 10:13:10|91215.6|91190.6|91180.9|91155.9|91215.6|91190.6|91180.9|91155.9|67
1644401600000|2022-02-09 10:13:20|91182.5|91157.5|91185.3|91160.3|91188.7|91163.7|91177.1|91152.1|59
1644401610000|2022-02-09 10:13:30|91184.4|91159.4|91188.2|91163.2|91188.4|91163.4|91183.4|91158.4|40
1644401620000|2022-02-09 10:13:40|91187.8|91162.8|91180.3|91155.3|91191.8|91166.8|91178.2|91153.2|64
1644401630000|2022-02-09 10:13:50|91180.9|91155.9|91184.7|91159.7|91187.9|91162.3|91170.3|91137.9|66
1644401640000|2022-02-09 10:14:00|91183.9|91158.9|91182.3|91157.3|91185.2|91160.2|91182.1|91157.1|30
1644401650000|2022-02-09 10:14:10|91182.5|91157.5|91186.1|91161.1|91186.2|91161.2|91182.3|91157.3|33
1644401660000|2022-02-09 10:14:20|91185.2|91160.2|91182|91157|91185.3|91160.3|91180.5|91155.5|35
1644401670000|2022-02-09 10:14:30|91181.8|91156.8|91167.2|91142.2|91181.8|91156.8|91166.7|91141.7|55
1644401680000|2022-02-09 10:14:40|91167.3|91142.3|91157|91132|91167.6|91142.6|91157|91132|56
1644401690000|2022-02-09 10:14:50|91157.3|91132.3|91160.8|91135.8|91162.1|91137.1|91155.9|91130.9|49
1644401700000|2022-02-09 10:15:00|91161.1|91136.1|91154.4|91129.4|91161.7|91136.7|91154|91129|52
1644401710000|2022-02-09 10:15:10|91155.8|91130.8|91157.1|91132.1|91159.1|91134.1|91155.8|91130.8|52
1644401720000|2022-02-09 10:15:20|91157.4|91132.4|91153.7|91128.7|91157.7|91132.7|91151.5|91126.5|40
1644401730000|2022-02-09 10:15:30|91153.8|91128.8|91148.9|91123.9|91156.4|91131.4|91147.5|91122.5|60
1644401740000|2022-02-09 10:15:40|91148.8|91123.8|91150.6|91125.6|91153.5|91128.5|91148.4|91123.4|61
1644401750000|2022-02-09 10:15:50|91152.3|91127.3|91154.4|91129.4|91154.6|91129.6|91148.8|91123.8|53
1644401760000|2022-02-09 10:16:00|91154.5|91129.5|91158.6|91133.6|91159.9|91134.9|91154.1|91129.1|58
1644401770000|2022-02-09 10:16:10|91158.8|91133.8|91165.1|91140.1|91165.1|91140.1|91158.8|91133.8|53
1644401780000|2022-02-09 10:16:20|91165.7|91140.7|91176|91151|91178.3|91153.3|91165.5|91140.5|53
1644401790000|2022-02-09 10:16:30|91175.6|91150.6|91175.4|91150.4|91176.7|91151.7|91175|91150|21
1644401800000|2022-02-09 10:16:40|91175.1|91150.1|91172.5|91147.5|91175.2|91150.2|91171.9|91146.9|31
1644401810000|2022-02-09 10:16:50|91172.6|91147.6|91181.1|91156.1|91182.5|91157.5|91172.3|91147.3|46
1644401820000|2022-02-09 10:17:00|91181.5|91156.5|91169.6|91144.6|91184.8|91159.8|91168.8|91143.8|47
1644401830000|2022-02-09 10:17:10|91169.8|91144.8|91163.6|91138.6|91175.1|91150.1|91162.2|91137.2|53
1644401840000|2022-02-09 10:17:20|91163.7|91138.7|91159.2|91134.2|91165.1|91140.1|91159|91134|44
1644401850000|2022-02-09 10:17:30|91160.3|91135.3|91178.3|91153.3|91178.7|91153.7|91157.7|91132.7|56
1644401860000|2022-02-09 10:17:40|91169.5|91144.5|91174.3|91149.3|91175|91150|91168|91143|45
1644401870000|2022-02-09 10:17:50|91174.4|91149.4|91171.4|91146.4|91177.8|91152.8|91165.5|91140.5|45
1644401880000|2022-02-09 10:18:00|91171.5|91146.5|91174.1|91149.1|91174.1|91149.1|91171.4|91146.4|29
1644401890000|2022-02-09 10:18:10|91174.2|91149.2|91171.7|91146.7|91175|91150|91171.7|91146.7|44
1644401900000|2022-02-09 10:18:20|91171.3|91146.3|91169.9|91144.9|91171.6|91146.6|91168.7|91143.7|54
1644401910000|2022-02-09 10:18:30|91170.2|91145.2|91172.3|91147.3|91172.3|91147.3|91166.4|91141.4|48
1644401920000|2022-02-09 10:18:40|91173.6|91148.6|91167.3|91142.3|91173.6|91148.6|91167.3|91142.3|48
1644401930000|2022-02-09 10:18:50|91167.4|91142.4|91169.6|91144.6|91171.7|91146.7|91166.9|91141.9|48
1644401940000|2022-02-09 10:19:00|91169.5|91144.5|91169.2|91144.2|91170.3|91145.3|91168.5|91143.5|36
1644401950000|2022-02-09 10:19:10|91168.8|91143.8|91163.8|91138.8|91170|91145|91163.7|91138.7|35
1644401960000|2022-02-09 10:19:20|91163.5|91138.5|91157.8|91132.8|91163.5|91138.5|91157.8|91132.8|34
1644401970000|2022-02-09 10:19:30|91158.7|91133.7|91152.6|91127.6|91159.3|91134.3|91151.4|91126.4|62
1644401980000|2022-02-09 10:19:40|91151.7|91126.7|91141.3|91116.3|91152.2|91127.2|91141.3|91116.3|51
1644401990000|2022-02-09 10:19:50|91141|91116|91141|91116|91141.9|91116.9|91139.4|91114.4|36
1644402000000|2022-02-09 10:20:00|91141.1|91116.1|91145|91120|91146.1|91121.1|91137.6|91112.6|52
1644402010000|2022-02-09 10:20:10|91144.7|91119.7|91139.3|91114.3|91144.7|91119.7|91136.7|91111.7|49
1644402020000|2022-02-09 10:20:20|91140|91115|91139.8|91114.8|91144.3|91119.3|91138.7|91113.7|41
1644402030000|2022-02-09 10:20:30|91140|91115|91148.9|91123.9|91148.9|91123.9|91139.2|91114.2|56
1644402040000|2022-02-09 10:20:40|91147.8|91122.8|91150.9|91125.9|91153.4|91128.4|91146.9|91121.9|57
1644402050000|2022-02-09 10:20:50|91151.1|91126.1|91151.2|91126.2|91153.3|91128.3|91150.7|91125.7|47
1644402060000|2022-02-09 10:21:00|91151.5|91126.5|91152.4|91127.4|91153.6|91128.6|91150.6|91125.6|43
1644402070000|2022-02-09 10:21:10|91151.6|91126.6|91156.4|91131.4|91160.8|91135.8|91151.5|91126.5|59
1644402080000|2022-02-09 10:21:20|91155.7|91130.7|91157.8|91132.8|91158.7|91133.7|91151.9|91126.9|51
1644402090000|2022-02-09 10:21:30|91157.7|91132.7|91154.5|91129.5|91157.9|91132.9|91151.1|91126.1|55
1644402100000|2022-02-09 10:21:40|91154|91129|91156.8|91131.8|91158.1|91133.1|91153.3|91128.3|55
1644402110000|2022-02-09 10:21:50|91154.6|91129.6|91147.2|91122.2|91155.4|91130.4|91147|91122|70
1644402120000|2022-02-09 10:22:00|91145.9|91120.9|91144.7|91119.7|91146.9|91121.9|91142.7|91117.7|39
1644402130000|2022-02-09 10:22:10|91144.6|91119.6|91137.2|91112.2|91145.3|91120.3|91136.3|91111.3|50
1644402140000|2022-02-09 10:22:20|91136.7|91111.7|91138.8|91113.8|91140.5|91115.5|91135.3|91110.3|50
1644402150000|2022-02-09 10:22:30|91138.9|91113.9|91137|91112|91149.4|91124.4|91137|91112|58
1644402160000|2022-02-09 10:22:40|91137.9|91112.9|91127.9|91102.9|91137.9|91112.9|91125.4|91100.4|46
1644402170000|2022-02-09 10:22:50|91127.8|91102.8|91126.8|91101.8|91127.8|91102.8|91123|91098|35
1644402180000|2022-02-09 10:23:00|91126.6|91101.6|91127.9|91102.9|91130.8|91105.8|91125.4|91100.4|43
1644402190000|2022-02-09 10:23:10|91127.7|91102.7|91124.2|91099.2|91127.7|91102.7|91122.5|91097.5|30
1644402200000|2022-02-09 10:23:20|91123.9|91098.9|91112.7|91087.7|91123.9|91098.9|91111.1|91086.1|41
1644402210000|2022-02-09 10:23:30|91112.3|91087.3|91109.1|91084.1|91112.4|91087.4|91108|91083|31
1644402220000|2022-02-09 10:23:40|91108.9|91083.9|91108.8|91083.8|91111.7|91086.7|91104.3|91079.3|45
1644402230000|2022-02-09 10:23:50|91108.1|91083.1|91104.4|91079.4|91110.2|91085.2|91104|91079|46
1644402240000|2022-02-09 10:24:00|91104.8|91079.8|91105.2|91080.2|91109.4|91084.4|91104|91079|57
1644402250000|2022-02-09 10:24:10|91105.3|91080.3|91107.5|91082.5|91109|91084|91104.4|91079.4|60
1644402260000|2022-02-09 10:24:20|91107.6|91082.6|91106.8|91081.8|91108.7|91083.7|91102.6|91077.6|56
1644402270000|2022-02-09 10:24:30|91107.1|91082.1|91106.4|91081.4|91108.3|91083.3|91104.9|91079.9|43
1644402280000|2022-02-09 10:24:40|91106.1|91081.1|91093.2|91068.2|91107.8|91082.8|91090.8|91065.8|41
1644402290000|2022-02-09 10:24:50|91092.8|91067.8|91090.9|91065.9|91092.8|91067.8|91088.9|91063.9|34
1644402300000|2022-02-09 10:25:00|91091|91066|91093.1|91068.1|91096.1|91071.1|91090.9|91065.9|36
1644402310000|2022-02-09 10:25:10|91093.2|91068.2|91088.6|91063.6|91093.6|91068.6|91088.3|91063.3|43
1644402320000|2022-02-09 10:25:20|91088.4|91063.4|91075.4|91050.4|91089|91064|91075.4|91050.4|55
1644402330000|2022-02-09 10:25:30|91075.7|91050.7|91073.7|91048.7|91075.7|91050.7|91071|91046|48
1644402340000|2022-02-09 10:25:40|91073.3|91048.3|91086.5|91061.5|91086.5|91061.5|91073.3|91048.3|39
1644402350000|2022-02-09 10:25:50|91085.2|91060.2|91084.8|91059.8|91086.7|91061.7|91082.4|91057.4|47
1644402360000|2022-02-09 10:26:00|91084.7|91059.7|91085.9|91060.9|91088.5|91063.5|91084.1|91059.1|45
1644402370000|2022-02-09 10:26:10|91085.6|91060.6|91083.9|91058.9|91086.4|91061.4|91080.2|91055.2|56
1644402380000|2022-02-09 10:26:20|91083.7|91058.7|91078.1|91053.1|91083.7|91058.7|91077.8|91052.8|41
1644402390000|2022-02-09 10:26:30|91077.2|91052.2|91081.6|91056.6|91083|91058|91077.2|91052.2|40
1644402400000|2022-02-09 10:26:40|91082.2|91057.2|91080.1|91055.1|91082.8|91057.8|91078.6|91053.6|52
1644402410000|2022-02-09 10:26:50|91080.3|91055.3|91080.2|91055.2|91081.2|91056.2|91077.8|91052.8|45
1644402420000|2022-02-09 10:27:00|91079.1|91054.1|91074.2|91049.2|91079.8|91054.8|91069.7|91044.7|62
1644402430000|2022-02-09 10:27:10|91073.5|91048.5|91070.4|91045.4|91074.2|91049.2|91068.1|91043.1|52
1644402440000|2022-02-09 10:27:20|91070.7|91045.7|91068.5|91043.5|91072.7|91047.7|91066.6|91041.6|48
1644402450000|2022-02-09 10:27:30|91068.6|91043.6|91070.1|91045.1|91071.6|91046.6|91067.8|91042.8|53
1644402460000|2022-02-09 10:27:40|91069.9|91044.9|91062.4|91037.4|91070.3|91045.3|91061.2|91036.2|51
1644402470000|2022-02-09 10:27:50|91062.1|91037.1|91068.4|91043.4|91069.8|91044.8|91058.8|91033.8|45
1644402480000|2022-02-09 10:28:00|91067.9|91042.9|91069.9|91044.9|91070.9|91045.9|91066|91041|52
1644402490000|2022-02-09 10:28:10|91071.2|91046.2|91070.3|91045.3|91071.7|91046.7|91065.7|91040.7|52
1644402500000|2022-02-09 10:28:20|91070.1|91045.1|91071.5|91046.5|91073|91048|91067.5|91042.5|52
1644402510000|2022-02-09 10:28:30|91071.6|91046.6|91071.2|91046.2|91071.6|91046.6|91069.3|91044.3|36
1644402520000|2022-02-09 10:28:40|91071.4|91046.4|91071.7|91046.7|91073.3|91048.3|91071.4|91046.4|30
1644402530000|2022-02-09 10:28:50|91071.5|91046.5|91075.4|91050.4|91075.7|91050.7|91069.7|91044.7|37
1644402540000|2022-02-09 10:29:00|91075.3|91050.3|91078.8|91053.8|91078.8|91053.8|91073.1|91048.1|34
1644402550000|2022-02-09 10:29:10|91079|91054|91085.7|91060.7|91087.6|91062.6|91077.3|91052.3|48
1644402560000|2022-02-09 10:29:20|91086.2|91061.2|91084.4|91059.4|91086.5|91061.5|91084.2|91059.2|26
1644402570000|2022-02-09 10:29:30|91084.6|91059.6|91085.5|91060.5|91087.2|91062.2|91084.1|91059.1|27
1644402580000|2022-02-09 10:29:40|91085.7|91060.7|91081.8|91056.8|91085.8|91060.8|91081.2|91056.2|40
1644402590000|2022-02-09 10:29:50|91081.6|91056.6|91078.8|91053.8|91103|91064.7|91078.2|91053|61
1644402600000|2022-02-09 10:30:00|91076.6|91051.6|91066.2|91041.2|91079.4|91054.4|91064.9|91039.9|66
1644402610000|2022-02-09 10:30:10|91066.6|91041.6|91063.5|91038.5|91067.2|91042.2|91058.9|91033.9|64
1644402620000|2022-02-09 10:30:20|91063|91038|91070.4|91045.4|91072.6|91047.6|91061.8|91036.8|46
1644402630000|2022-02-09 10:30:30|91070.5|91045.5|91063.1|91038.1|91072|91047|91062.5|91037.5|54
1644402640000|2022-02-09 10:30:40|91062.8|91037.8|91063|91038|91066.4|91041.4|91062.2|91037.2|39
1644402650000|2022-02-09 10:30:50|91063.3|91038.3|91064.8|91039.8|91067.5|91042.5|91063.2|91038.2|41
1644402660000|2022-02-09 10:31:00|91064.5|91039.5|91060.5|91035.5|91065.1|91040.1|91054.2|91029.2|50
1644402670000|2022-02-09 10:31:10|91061.4|91036.4|91067.5|91042.5|91067.7|91042.7|91060.9|91035.9|40
1644402680000|2022-02-09 10:31:20|91068.5|91043.5|91070.9|91045.9|91071.9|91046.9|91065.4|91040.4|48
1644402690000|2022-02-09 10:31:30|91072.8|91047.8|91071.3|91046.3|91078|91053|91069.4|91044.4|64
1644402700000|2022-02-09 10:31:40|91071.7|91046.7|91084.1|91059.1|91086.5|91061.5|91071.7|91046.7|53
1644402710000|2022-02-09 10:31:50|91084.5|91059.5|91085.9|91060.9|91086.3|91061.3|91082.4|91057.4|48
1644402720000|2022-02-09 10:32:00|91085.8|91060.8|91095.1|91070.1|91095.1|91070.1|91084.8|91059.8|41
1644402730000|2022-02-09 10:32:10|91097.6|91072.6|91094.2|91069.2|91097.6|91072.6|91094|91069|43
1644402740000|2022-02-09 10:32:20|91094.1|91069.1|91087.4|91062.4|91095.1|91070.1|91087.1|91062.1|60
1644402750000|2022-02-09 10:32:30|91085|91060|91074.2|91049.2|91087.8|91062.8|91070.5|91045.5|49
1644402760000|2022-02-09 10:32:40|91073.5|91048.5|91074.3|91049.3|91075.7|91050.7|91070.5|91045.5|31
1644402770000|2022-02-09 10:32:50|91074.1|91049.1|91095.2|91070.2|91102.1|91077.1|91071.8|91046.8|70
1644402780000|2022-02-09 10:33:00|91094.9|91069.9|91099.7|91074.7|91100.3|91075.3|91093.4|91068.4|59
1644402790000|2022-02-09 10:33:10|91099.6|91074.6|91102.8|91077.8|91104.9|91079.9|91099.1|91074.1|42
1644402800000|2022-02-09 10:33:20|91102.6|91077.6|91115.3|91090.3|91117.6|91092.6|91102|91077|52
1644402810000|2022-02-09 10:33:30|91115.8|91090.8|91113.8|91088.8|91116.1|91091.1|91112.6|91087.6|31
1644402820000|2022-02-09 10:33:40|91113.6|91088.6|91121.8|91096.8|91123.6|91098.6|91113.6|91088.6|55
1644402830000|2022-02-09 10:33:50|91122.5|91097.5|91133.2|91108.2|91137|91112|91121.4|91096.4|61
1644402840000|2022-02-09 10:34:00|91134.9|91109.9|91148.4|91123.4|91148.6|91123.6|91132.9|91107.9|44
1644402850000|2022-02-09 10:34:10|91149.4|91124.4|91151.9|91126.9|91155.3|91130.3|91147.5|91122.5|55
1644402860000|2022-02-09 10:34:20|91153.2|91128.2|91159.6|91134.6|91161.9|91136.9|91150.6|91125.6|48
1644402870000|2022-02-09 10:34:30|91160.2|91135.2|91153.6|91128.6|91160.8|91135.8|91153.1|91128.1|38
1644402880000|2022-02-09 10:34:40|91153.5|91128.5|91153.1|91128.1|91155|91130|91152.1|91127.1|32
1644402890000|2022-02-09 10:34:50|91152.8|91127.8|91152.2|91127.2|91156.8|91131.8|91152.2|91127.2|44
1644402900000|2022-02-09 10:35:00|91153.1|91128.1|91154.8|91129.8|91154.8|91129.8|91150.8|91125.8|33
1644402910000|2022-02-09 10:35:10|91154.6|91129.6|91153.3|91128.3|91154.9|91129.9|91153.3|91128.3|24
1644402920000|2022-02-09 10:35:20|91153.6|91128.6|91154.7|91129.7|91155.9|91130.9|91152.5|91127.5|28
1644402930000|2022-02-09 10:35:30|91154.9|91129.9|91157.2|91132.2|91158.3|91133.3|91154.5|91129.5|25
1644402940000|2022-02-09 10:35:40|91157.3|91132.3|91162|91137|91163.1|91138.1|91157|91132|54
1644402950000|2022-02-09 10:35:50|91161.7|91136.7|91112.1|91087.1|91161.7|91136.7|91110.4|91085.4|74
1644402960000|2022-02-09 10:36:00|91114.5|91089.5|91090.8|91065.8|91114.5|91089.5|91087.7|91062.7|70
1644402970000|2022-02-09 10:36:10|91091.1|91066.1|91115.1|91090.1|91115.5|91090.5|91086.2|91050.5|65
1644402980000|2022-02-09 10:36:20|91113.9|91088.9|91113.3|91088.3|91116.2|91091.2|91112|91087|54
1644402990000|2022-02-09 10:36:30|91112.8|91087.8|91112.5|91087.5|91123.1|91089.2|91105.7|91073.1|56
1644403000000|2022-02-09 10:36:40|91112.7|91087.7|91116.1|91091.1|91118.6|91093.6|91106.6|91081.6|61
1644403010000|2022-02-09 10:36:50|91117.2|91092.2|91114.1|91089.1|91119.2|91094.2|91113|91088|46
1644403020000|2022-02-09 10:37:00|91114|91089|91114|91089|91115.5|91090.5|91101.7|91076.7|62
1644403030000|2022-02-09 10:37:10|91113.9|91088.9|91123.5|91098.5|91124.7|91099.7|91112.7|91087.7|51
1644403040000|2022-02-09 10:37:20|91122.5|91097.5|91127|91102|91127.4|91102.4|91122.5|91097.5|42
1644403050000|2022-02-09 10:37:30|91127.4|91102.4|91115|91090|91127.5|91102.5|91107.1|91082.1|63
1644403060000|2022-02-09 10:37:40|91114|91089|91094.2|91069.2|91115.3|91090.3|91091.9|91066.9|62
1644403070000|2022-02-09 10:37:50|91094.3|91069.3|91092.3|91067.3|91096.7|91071.7|91089.6|91064.6|55
1644403080000|2022-02-09 10:38:00|91093.1|91068.1|91084.4|91059.4|91098.6|91070.2|91083|91048.6|62
1644403090000|2022-02-09 10:38:10|91083.9|91058.9|91070.9|91045.9|91085.3|91060.3|91070|91045|44
1644403100000|2022-02-09 10:38:20|91069.7|91044.7|91068.9|91043.9|91069.8|91044.8|91068.8|91043.8|25
1644403110000|2022-02-09 10:38:30|91069.2|91044.2|91069.8|91044.8|91069.9|91044.9|91068.8|91043.8|27
1644403120000|2022-02-09 10:38:40|91070|91045|91067.3|91042.3|91071.2|91046.2|91067.3|91042.3|26
1644403130000|2022-02-09 10:38:50|91067.1|91042.1|91061.5|91036.5|91068.3|91043.3|91061.3|91036.3|31
1644403140000|2022-02-09 10:39:00|91061.4|91036.4|91064.1|91039.1|91066.1|91041.1|91061.3|91036.3|26
1644403150000|2022-02-09 10:39:10|91064.3|91039.3|91062.2|91037.2|91065|91040|91061.5|91036.5|33
1644403160000|2022-02-09 10:39:20|91062|91037|91063.8|91038.8|91065|91040|91057.8|91032.8|36
1644403170000|2022-02-09 10:39:30|91064.1|91039.1|91061.3|91036.3|91064.8|91039.8|91060.8|91035.8|36
1644403180000|2022-02-09 10:39:40|91061.4|91036.4|91061.3|91036.3|91064|91039|91060.9|91035.9|30
1644403190000|2022-02-09 10:39:50|91061.4|91036.4|91072.2|91047.2|91072.5|91047.5|91059.9|91034.9|46
1644403200000|2022-02-09 10:40:00|91072.1|91047.1|91068.3|91043.3|91074.4|91049.4|91067.9|91042.9|43
1644403210000|2022-02-09 10:40:10|91069.5|91044.5|91070.7|91045.7|91072.3|91047.3|91066.5|91041.5|34
1644403220000|2022-02-09 10:40:20|91070.5|91045.5|91071.2|91046.2|91071.9|91046.9|91070|91045|26
1644403230000|2022-02-09 10:40:30|91070.5|91045.5|91075.7|91050.7|91079.4|91054.4|91070.3|91045.3|45
1644403240000|2022-02-09 10:40:40|91075.6|91050.6|91074.3|91049.3|91076.2|91051.2|91073|91048|42
1644403250000|2022-02-09 10:40:50|91075.4|91050.4|91079.9|91054.9|91080.8|91055.8|91075.2|91050.2|54
1644403260000|2022-02-09 10:41:00|91080.3|91055.3|91086.3|91061.3|91086.6|91061.6|91077.7|91052.7|50
1644403270000|2022-02-09 10:41:10|91086.8|91061.8|91086.9|91061.9|91086.9|91061.9|91079.2|91054.2|51
1644403280000|2022-02-09 10:41:20|91087.4|91062.4|91077.8|91052.8|91087.4|91062.4|91075.3|91050.3|48
1644403290000|2022-02-09 10:41:30|91078.1|91053.1|91062.9|91037.9|91079.1|91054.1|91061.4|91036.4|46
1644403300000|2022-02-09 10:41:40|91063.1|91038.1|91067.3|91042.3|91068.1|91043.1|91062.7|91037.7|38
1644403310000|2022-02-09 10:41:50|91067.8|91042.8|91068.7|91043.7|91070.5|91045.5|91067.1|91042.1|29
1644403320000|2022-02-09 10:42:00|91068.8|91043.8|91074|91049|91075.3|91050.3|91068.8|91043.8|32
1644403330000|2022-02-09 10:42:10|91072.8|91047.8|91071.5|91046.5|91075.4|91050.4|91070.4|91045.4|40
1644403340000|2022-02-09 10:42:20|91071.9|91046.9|91072.2|91047.2|91073.2|91048.2|91070|91045|32
1644403350000|2022-02-09 10:42:30|91072.1|91047.1|91083.3|91058.3|91084|91059|91071.4|91046.4|39
1644403360000|2022-02-09 10:42:40|91083.7|91058.7|91082.5|91057.5|91083.9|91058.9|91081.4|91056.4|40
1644403370000|2022-02-09 10:42:50|91082.7|91057.7|91081.2|91056.2|91084.2|91059.2|91079.9|91054.9|36
1644403380000|2022-02-09 10:43:00|91081.3|91056.3|91079.8|91054.8|91083.5|91058.5|91079.5|91054.5|37
1644403390000|2022-02-09 10:43:10|91079.9|91054.9|91078.2|91053.2|91079.9|91054.9|91076.5|91051.5|35
1644403400000|2022-02-09 10:43:20|91075.9|91050.9|91076|91051|91077.2|91052.2|91071.7|91046.7|35
1644403410000|2022-02-09 10:43:30|91075.7|91050.7|91076|91051|91076.1|91051.1|91074.9|91049.9|19
1644403420000|2022-02-09 10:43:40|91076.2|91051.2|91074.2|91049.2|91076.8|91051.8|91073.8|91048.8|26
1644403430000|2022-02-09 10:43:50|91074.1|91049.1|91073|91048|91074.7|91049.7|91071.4|91046.4|30
1644403440000|2022-02-09 10:44:00|91073.2|91048.2|91075.5|91050.5|91077.1|91052.1|91073.2|91048.2|37
1644403450000|2022-02-09 10:44:10|91075.7|91050.7|91075.5|91050.5|91076.4|91051.4|91075.5|91050.5|30
1644403460000|2022-02-09 10:44:20|91075.4|91050.4|91072.9|91047.9|91075.8|91050.8|91070.6|91045.6|34
1644403470000|2022-02-09 10:44:30|91073.3|91048.3|91071.6|91046.6|91075.5|91050.5|91071.6|91046.6|26
1644403480000|2022-02-09 10:44:40|91071.9|91046.9|91070.1|91045.1|91072.9|91047.9|91070.1|91045.1|30
1644403490000|2022-02-09 10:44:50|91069.6|91044.6|91069.7|91044.7|91070.1|91045.1|91068.8|91043.8|19
1644403500000|2022-02-09 10:45:00|91070.3|91045.3|91074.1|91049.1|91075.7|91050.7|91070.3|91045.3|38
1644403510000|2022-02-09 10:45:10|91074.2|91049.2|91069.7|91044.7|91074.2|91049.2|91069.4|91044.4|22
1644403520000|2022-02-09 10:45:20|91070.2|91045.2|91073.9|91048.9|91074.6|91049.6|91069.8|91044.8|21
1644403530000|2022-02-09 10:45:30|91074|91049|91075.8|91050.8|91078.1|91053.1|91074|91049|34
1644403540000|2022-02-09 10:45:40|91075.9|91050.9|91075.4|91050.4|91077.7|91052.7|91074.7|91049.7|31
1644403550000|2022-02-09 10:45:50|91075.1|91050.1|91074.9|91049.9|91076.5|91051.5|91073.9|91048.9|34
1644403560000|2022-02-09 10:46:00|91074.3|91049.3|91075.2|91050.2|91078.5|91053.5|91072.5|91047.5|34
1644403570000|2022-02-09 10:46:10|91075.5|91050.5|91073.4|91048.4|91075.5|91050.5|91070.3|91045.3|25
1644403580000|2022-02-09 10:46:20|91072.3|91047.3|91073.4|91048.4|91073.8|91048.8|91072.2|91047.2|18
1644403590000|2022-02-09 10:46:30|91073.1|91048.1|91067.7|91042.7|91073.7|91048.7|91066.6|91041.6|42
1644403600000|2022-02-09 10:46:40|91067.2|91042.2|91062.1|91037.1|91067.2|91042.2|91061.2|91036.2|47
1644403610000|2022-02-09 10:46:50|91062.4|91037.4|91076.7|91051.7|91077.5|91052.5|91062.4|91037.4|52
1644403620000|2022-02-09 10:47:00|91078|91053|91084.3|91059.3|91086.2|91061.2|91077.4|91052.4|47
1644403630000|2022-02-09 10:47:10|91084.2|91059.2|91061.1|91036.1|91085.5|91060.5|91059.3|91034.3|63
1644403640000|2022-02-09 10:47:20|91058.9|91033.9|91057.7|91032.7|91062.4|91037.4|91056.3|91031.3|30
1644403650000|2022-02-09 10:47:30|91057.9|91032.9|91058.7|91033.7|91063.4|91038.4|91056.9|91031.9|58
1644403660000|2022-02-09 10:47:40|91058.4|91033.4|91058.2|91033.2|91061.7|91036.7|91056.7|91031.7|42
1644403670000|2022-02-09 10:47:50|91056.9|91031.9|91051.2|91026.2|91056.9|91031.9|91047.9|91022.9|62
1644403680000|2022-02-09 10:48:00|91050.9|91025.9|91046.9|91021.9|91051.4|91026.4|91045.5|91020.5|62
1644403690000|2022-02-09 10:48:10|91046.8|91021.8|91044.6|91019.6|91048.4|91023.4|91040|91015|55
1644403700000|2022-02-09 10:48:20|91042.7|91017.7|91043.5|91018.5|91043.6|91018.6|91039.9|91014.9|42
1644403710000|2022-02-09 10:48:30|91043.6|91018.6|91044.3|91019.3|91045.9|91020.9|91043.3|91018.3|29
1644403720000|2022-02-09 10:48:40|91045.3|91020.3|91040.4|91015.4|91047.4|91022.4|91039.7|91014.7|48
1644403730000|2022-02-09 10:48:50|91041.5|91016.5|91041.6|91016.6|91044.5|91019.5|91039.7|91014.7|47
1644403740000|2022-02-09 10:49:00|91041.9|91016.9|91041.2|91016.2|91043.3|91018.3|91040.6|91015.6|29
1644403750000|2022-02-09 10:49:10|91041.7|91016.7|91041.3|91016.3|91043.3|91018.3|91038.6|91013.6|49
1644403760000|2022-02-09 10:49:20|91042.1|91017.1|91043.7|91018.7|91045.6|91020.6|91039.3|91014.3|52
1644403770000|2022-02-09 10:49:30|91045.2|91020.2|91041.9|91016.9|91046.1|91021.1|91040.1|91015.1|47
1644403780000|2022-02-09 10:49:40|91042.2|91017.2|91042.2|91017.2|91042.6|91017.6|91038.1|91013.1|59
1644403790000|2022-02-09 10:49:50|91042.5|91017.5|91043.7|91018.7|91045|91020|91040.2|91015.2|55
1644403800000|2022-02-09 10:50:00|91043.9|91018.9|91043.9|91018.9|91045.6|91020.6|91042.6|91017.6|44
1644403810000|2022-02-09 10:50:10|91044.5|91019.5|91044.2|91019.2|91045|91020|91043.6|91018.6|34
1644403820000|2022-02-09 10:50:20|91044.1|91019.1|91043.1|91018.1|91044.5|91019.5|91042.2|91017.2|34
1644403830000|2022-02-09 10:50:30|91043|91018|91043.5|91018.5|91044.8|91019.8|91039.8|91014.8|38
1644403840000|2022-02-09 10:50:40|91043.4|91018.4|91040.3|91015.3|91043.8|91018.8|91039.8|91014.8|32
1644403850000|2022-02-09 10:50:50|91040.6|91015.6|91029.8|91004.8|91041.2|91016.2|91023.8|90998.8|63
1644403860000|2022-02-09 10:51:00|91031.9|91006.9|91027.8|91002.8|91031.9|91006.9|91027.1|91002.1|43
1644403870000|2022-02-09 10:51:10|91029.4|91004.4|91026.5|91001.5|91030.8|91005.8|91025.1|91000.1|56
1644403880000|2022-02-09 10:51:20|91026.7|91001.7|91028.1|91003.1|91029.5|91004.5|91024.8|90999.8|42
1644403890000|2022-02-09 10:51:30|91028.3|91003.3|91025.7|91000.7|91028.8|91003.8|91025.7|91000.7|31
1644403900000|2022-02-09 10:51:40|91026.8|91001.8|91027.3|91002.3|91029.4|91004.4|91025.4|91000.4|33
1644403910000|2022-02-09 10:51:50|91027.2|91002.2|91025.9|91000.9|91027.7|91002.7|91022.8|90997.8|41
1644403920000|2022-02-09 10:52:00|91026.1|91001.1|91015.3|90990.3|91029.5|91004.5|91012.5|90987.5|50
1644403930000|2022-02-09 10:52:10|91015.2|90990.2|91008.8|90983.8|91016.1|90991.1|91008.1|90983.1|55
1644403940000|2022-02-09 10:52:20|91009.5|90984.5|91016.8|90991.8|91018.6|90993.6|91009.5|90984.5|41
1644403950000|2022-02-09 10:52:30|91016.9|90991.9|91021.4|90996.4|91021.5|90996.5|91016.2|90991.2|51
1644403960000|2022-02-09 10:52:40|91021.2|90996.2|91021.5|90996.5|91022.9|90997.9|91020.1|90995.1|43
1644403970000|2022-02-09 10:52:50|91021.4|90996.4|91018.2|90993.2|91021.4|90996.4|91016.5|90991.5|39
1644403980000|2022-02-09 10:53:00|91018.3|90993.3|91006.8|90981.8|91018.3|90993.3|91005.5|90980.5|42
1644403990000|2022-02-09 10:53:10|91006.9|90981.9|91005.7|90980.7|91007.7|90982.7|91005.7|90980.7|23
1644404000000|2022-02-09 10:53:20|91005.3|90980.3|91010.3|90985.3|91010.6|90985.6|91005.2|90980.2|27
1644404010000|2022-02-09 10:53:30|91010.6|90985.6|91004.7|90979.7|91012.6|90987.6|91003.9|90978.9|37
1644404020000|2022-02-09 10:53:40|91004.9|90979.9|91006.7|90981.7|91007.8|90982.8|91004.6|90979.6|31
1644404030000|2022-02-09 10:53:50|91006.8|90981.8|91000.3|90975.3|91007|90982|90998.5|90973.5|24
1644404040000|2022-02-09 10:54:00|91001.4|90976.4|91001|90976|91003|90978|90999|90974|35
1644404050000|2022-02-09 10:54:10|91001.3|90976.3|91002.8|90977.8|91002.8|90977.8|91001.3|90976.3|23
1644404060000|2022-02-09 10:54:20|91002.9|90977.9|91003.5|90978.5|91005.6|90980.6|91002.2|90977.2|31
1644404070000|2022-02-09 10:54:30|91004.3|90979.3|91003.9|90978.9|91006.1|90981.1|91000.8|90975.8|38
1644404080000|2022-02-09 10:54:40|91003.3|90978.3|91001.6|90976.6|91004.6|90979.6|91000.7|90975.7|35
1644404090000|2022-02-09 10:54:50|91001.7|90976.7|91005.9|90980.9|91007.4|90982.4|91001.7|90976.7|28
1644404100000|2022-02-09 10:55:00|91006.2|90981.2|91005.5|90980.5|91007.5|90982.5|91004.9|90979.9|29
1644404110000|2022-02-09 10:55:10|91005.4|90980.4|91004.4|90979.4|91006|90981|91004.4|90979.4|24
1644404120000|2022-02-09 10:55:20|91004.1|90979.1|91004.7|90979.7|91007.2|90982.2|91001.8|90976.8|44
1644404130000|2022-02-09 10:55:30|91003.6|90978.6|91004.6|90979.6|91005.2|90980.2|91003.6|90978.6|33
1644404140000|2022-02-09 10:55:40|91004.5|90979.5|91002.8|90977.8|91009.6|90984.6|91001.6|90976.6|42
1644404150000|2022-02-09 10:55:50|91003|90978|90996.6|90971.6|91003.6|90978.6|90996.2|90971.2|35
1644404160000|2022-02-09 10:56:00|90996.4|90971.4|90997.9|90972.9|91000.4|90975.4|90996.3|90971.3|25
1644404170000|2022-02-09 10:56:10|90998|90973|91001.3|90976.3|91001.4|90976.4|90997.5|90972.5|23
1644404180000|2022-02-09 10:56:20|91001.2|90976.2|91002.3|90977.3|91002.3|90977.3|91000.4|90975.4|25
1644404190000|2022-02-09 10:56:30|91002.6|90977.6|91008.7|90983.7|91009.2|90984.2|91002.1|90977.1|38
1644404200000|2022-02-09 10:56:40|91008.9|90983.9|91005.5|90980.5|91013.7|90988.7|91002.5|90977.5|44
1644404210000|2022-02-09 10:56:50|91003.3|90978.3|91003.8|90978.8|91004.7|90979.7|91002.6|90977.6|32
1644404220000|2022-02-09 10:57:00|91004.5|90979.5|91014.1|90989.1|91016.7|90991.7|91004.5|90979.5|35
1644404230000|2022-02-09 10:57:10|91014.5|90989.5|91009.6|90984.6|91015.1|90990.1|91008.9|90983.9|27
1644404240000|2022-02-09 10:57:20|91009.1|90984.1|91010.3|90985.3|91010.6|90985.6|91004.7|90979.7|39
1644404250000|2022-02-09 10:57:30|91009.5|90984.5|91016.2|90991.2|91017.2|90992.2|91008.2|90983.2|46
1644404260000|2022-02-09 10:57:40|91016|90991|91022.2|90997.2|91023.9|90998.9|91016|90991|35
1644404270000|2022-02-09 10:57:50|91023|90998|91027.6|91002.6|91028.4|91003.4|91022.7|90997.7|32
1644404280000|2022-02-09 10:58:00|91027|91002|91026.1|91001.1|91027.9|91002.9|91023.2|90998.2|46
1644404290000|2022-02-09 10:58:10|91026.2|91001.2|91024|90999|91027.3|91002.3|91022.3|90997.3|38
1644404300000|2022-02-09 10:58:20|91024.1|90999.1|91024|90999|91028.7|91003.7|91023.9|90998.9|33
1644404310000|2022-02-09 10:58:30|91024.3|90999.3|91026.9|91001.9|91026.9|91001.9|91023|90998|30
1644404320000|2022-02-09 10:58:40|91026.6|91001.6|91024.6|90999.6|91027.6|91002.6|91022.8|90997.8|33
1644404330000|2022-02-09 10:58:50|91024.5|90999.5|91018.6|90993.6|91024.6|90999.6|91018.6|90993.6|41
1644404340000|2022-02-09 10:59:00|91018.8|90993.8|91027.3|91002.3|91028.6|91003.6|91018.3|90993.3|41
1644404350000|2022-02-09 10:59:10|91027.2|91002.2|91057.4|91032.4|91058|91033|91027.2|91002.2|55
1644404360000|2022-02-09 10:59:20|91057.5|91032.5|91060.4|91035.4|91063.7|91038.7|91057.3|91032.3|30
1644404370000|2022-02-09 10:59:30|91060.7|91035.7|91061.5|91036.5|91066.1|91041.1|91060.7|91035.7|43
1644404380000|2022-02-09 10:59:40|91061.8|91036.8|91056.7|91031.7|91063.9|91038.9|91055.7|91030.7|45
1644404390000|2022-02-09 10:59:50|91056.8|91031.8|91057.4|91032.4|91057.4|91032.4|91056.1|91031.1|18
1644404400000|2022-02-09 11:00:00|91057.2|91032.2|91061.7|91036.7|91061.7|91036.7|91056.6|91031.6|40
1644404410000|2022-02-09 11:00:10|91061.9|91036.9|91068.2|91043.2|91068.2|91043.2|91059.5|91034.5|43
1644404420000|2022-02-09 11:00:20|91068.1|91043.1|91068.8|91043.8|91070.4|91045.4|91067|91042|35
1644404430000|2022-02-09 11:00:30|91069.4|91044.4|91057.9|91032.9|91069.4|91044.4|91057.8|91032.8|46
1644404440000|2022-02-09 11:00:40|91058.1|91033.1|91047.3|91022.3|91059.9|91034.9|91040.5|91015.5|57
1644404450000|2022-02-09 11:00:50|91047.7|91022.7|91047.8|91022.8|91048.9|91023.9|91045.4|91020.4|43
1644404460000|2022-02-09 11:01:00|91048.1|91023.1|91047.5|91022.5|91048.7|91023.7|91047|91022|33
1644404470000|2022-02-09 11:01:10|91047.3|91022.3|91046.7|91021.7|91048.2|91023.2|91046.4|91021.4|24
1644404480000|2022-02-09 11:01:20|91045.8|91020.8|91031.8|91006.8|91045.8|91020.8|91030.1|91005.1|57
1644404490000|2022-02-09 11:01:30|91031.4|91006.4|91033|91008|91034.4|91009.4|91030.3|91005.3|58
1644404500000|2022-02-09 11:01:40|91033.2|91008.2|91033.1|91008.1|91033.7|91008.7|91031.6|91006.6|41
1644404510000|2022-02-09 11:01:50|91033.4|91008.4|91037|91012|91038.6|91013.6|91031|91006|41
1644404520000|2022-02-09 11:02:00|91037.1|91012.1|91038.2|91013.2|91039.6|91014.6|91035.7|91010.7|49
1644404530000|2022-02-09 11:02:10|91037.2|91012.2|91047.3|91022.3|91051.9|91026.9|91037.2|91012.2|59
1644404540000|2022-02-09 11:02:20|91047.5|91022.5|91046.6|91021.6|91048.6|91023.6|91043.5|91018.5|50
1644404550000|2022-02-09 11:02:30|91043.9|91018.9|91045.2|91020.2|91045.7|91020.7|91043.9|91018.9|31
1644404560000|2022-02-09 11:02:40|91045.5|91020.5|91042.6|91017.6|91045.5|91020.5|91042.6|91017.6|34
1644404570000|2022-02-09 11:02:50|91042.8|91017.8|91044.6|91019.6|91044.9|91019.9|91042.8|91017.8|25
1644404580000|2022-02-09 11:03:00|91044.1|91019.1|91051|91026|91051|91026|91043.5|91018.5|41
1644404590000|2022-02-09 11:03:10|91050.1|91025.1|91047.8|91022.8|91050.1|91025.1|91047.7|91022.7|38
1644404600000|2022-02-09 11:03:20|91047.7|91022.7|91053.7|91028.7|91053.7|91028.7|91047.1|91022.1|47
1644404610000|2022-02-09 11:03:30|91053.2|91028.2|91051.8|91026.8|91056.7|91031.7|91050.9|91025.9|50
1644404620000|2022-02-09 11:03:40|91051.4|91026.4|91048.6|91023.6|91051.6|91026.6|91047|91022|47
1644404630000|2022-02-09 11:03:50|91048.8|91023.8|91049.9|91024.9|91052.7|91027.7|91047.9|91022.9|51
1644404640000|2022-02-09 11:04:00|91050|91025|91048.8|91023.8|91050.6|91025.6|91047.7|91022.7|40
1644404650000|2022-02-09 11:04:10|91048.7|91023.7|91048.4|91023.4|91049.6|91024.6|91048.1|91023.1|34
1644404660000|2022-02-09 11:04:20|91048.5|91023.5|91056.4|91031.4|91059.9|91034.9|91048.3|91023.3|50
1644404670000|2022-02-09 11:04:30|91056.3|91031.3|91058.2|91033.2|91058.2|91033.2|91053.6|91028.6|40
1644404680000|2022-02-09 11:04:40|91059.4|91034.4|91059.1|91034.1|91060.3|91035.3|91057.9|91032.9|41
1644404690000|2022-02-09 11:04:50|91058.8|91033.8|91059.5|91034.5|91059.7|91034.7|91058.4|91033.4|24
1644404700000|2022-02-09 11:05:00|91058.9|91033.9|91032.6|91007.6|91059.2|91034.2|91030.9|91005.9|44
1644404710000|2022-02-09 11:05:10|91032.3|91007.3|91042.2|91017.2|91042.2|91017.2|91031.7|91006.7|70
1644404720000|2022-02-09 11:05:20|91041.9|91016.9|91037.7|91012.7|91043.1|91018.1|91037.7|91012.7|56
1644404730000|2022-02-09 11:05:30|91037.6|91012.6|91045|91020|91045.7|91020.7|91037|91012|54
1644404740000|2022-02-09 11:05:40|91046|91021|91042.4|91017.4|91049|91024|91041.8|91016.8|49
1644404750000|2022-02-09 11:05:50|91042.1|91017.1|91043.4|91018.4|91051.4|91026.4|91042.1|91017.1|54
1644404760000|2022-02-09 11:06:00|91043.6|91018.6|91048|91023|91048.2|91023.2|91039.9|91014.9|62
1644404770000|2022-02-09 11:06:10|91047.3|91022.3|91043.3|91018.3|91048.3|91023.3|91043|91018|54
1644404780000|2022-02-09 11:06:20|91045.6|91020.6|91049.1|91024.1|91051.8|91026.8|91044.9|91019.9|57
1644404790000|2022-02-09 11:06:30|91049.2|91024.2|91043.5|91018.5|91049.9|91024.9|91043.2|91018.2|51
1644404800000|2022-02-09 11:06:40|91044.1|91019.1|91030.8|91005.8|91046.3|91021.3|91023.2|90998.2|58
1644404810000|2022-02-09 11:06:50|91031.6|91006.6|91038|91013|91038.8|91013.8|91031.4|91006.4|55
1644404820000|2022-02-09 11:07:00|91036.3|91011.3|91033.1|91008.1|91037.2|91012.2|91028.4|91003.4|40
1644404830000|2022-02-09 11:07:10|91032.3|91007.3|91036.2|91011.2|91038.5|91013.5|91029.2|91004.2|53
1644404840000|2022-02-09 11:07:20|91036.4|91011.4|91035.2|91010.2|91036.5|91011.5|91031.4|91006.4|44
1644404850000|2022-02-09 11:07:30|91035.6|91010.6|91038.4|91013.4|91038.5|91013.5|91032.5|91007.5|53
1644404860000|2022-02-09 11:07:40|91039|91014|91039.6|91014.6|91040.5|91015.5|91034.9|91009.9|61
1644404870000|2022-02-09 11:07:50|91039.7|91014.7|91035.6|91010.6|91042.9|91017.9|91034.5|91009.5|54
1644404880000|2022-02-09 11:08:00|91035.1|91010.1|91035.3|91010.3|91038.9|91013.9|91032.9|91007.9|65
1644404890000|2022-02-09 11:08:10|91035|91010|91013.7|90988.7|91035.6|91010.6|91010.2|90985.2|61
1644404900000|2022-02-09 11:08:20|91013.8|90988.8|91041.6|91016.6|91042.6|91017.6|91008.8|90983.8|63
1644404910000|2022-02-09 11:08:30|91043.6|91018.6|91044|91019|91044.7|91019.7|91042.6|91017.6|45
1644404920000|2022-02-09 11:08:40|91044.4|91019.4|91047.1|91022.1|91047.3|91022.3|91043.8|91018.8|34
1644404930000|2022-02-09 11:08:50|91046.8|91021.8|91044.6|91019.6|91046.9|91021.9|91044.3|91019.3|34
1644404940000|2022-02-09 11:09:00|91044.7|91019.7|91039.2|91014.2|91044.7|91019.7|91035.7|91010.7|51
1644404950000|2022-02-09 11:09:10|91038.5|91013.5|91033.9|91008.9|91039.5|91014.5|91033.8|91008.8|47
1644404960000|2022-02-09 11:09:20|91033.4|91008.4|91033.4|91008.4|91034.3|91009.3|91030.7|91005.7|45
1644404970000|2022-02-09 11:09:30|91033.6|91008.6|91001.9|90976.9|91033.8|91008.8|91000.6|90975.6|57
1644404980000|2022-02-09 11:09:40|91001.2|90976.2|90998.9|90973.9|91001.2|90976.2|90996.7|90971.7|44
1644404990000|2022-02-09 11:09:50|90998.4|90973.4|90998.1|90973.1|91009.5|90975.3|90993.4|90959.5|51
1644405000000|2022-02-09 11:10:00|90998|90973|90992.9|90967.9|90998.5|90973.5|90985.1|90960.1|58
1644405010000|2022-02-09 11:10:10|90993.2|90968.2|90992.4|90967.4|90996.4|90971.4|90990.7|90965.7|44
1644405020000|2022-02-09 11:10:20|90990.9|90965.9|90985.8|90960.8|90992.5|90967.5|90985.7|90960.7|43
1644405030000|2022-02-09 11:10:30|90986.4|90961.4|90991.2|90966.2|90991.2|90966.2|90983.6|90958.6|49
1644405040000|2022-02-09 11:10:40|90991.3|90966.3|90994.4|90969.4|90994.8|90969.8|90989.4|90964.4|47
1644405050000|2022-02-09 11:10:50|90994.2|90969.2|91000|90975|91000.7|90975.7|90994.2|90969.2|57
1644405060000|2022-02-09 11:11:00|90999.7|90974.7|90998.2|90973.2|91002.4|90977.4|90997|90972|39
1644405070000|2022-02-09 11:11:10|90998.1|90973.1|91016|90991|91016|90991|90998.1|90973.1|41
1644405080000|2022-02-09 11:11:20|91016.7|90991.7|91019.3|90994.3|91024.8|90999.8|91016.7|90991.7|43
1644405090000|2022-02-09 11:11:30|91020.7|90995.7|91017.2|90992.2|91020.9|90995.9|91017.2|90992.2|29
1644405100000|2022-02-09 11:11:40|91017.6|90992.6|91013.6|90988.6|91018|90993|91013.5|90988.5|20
1644405110000|2022-02-09 11:11:50|91017.6|90992.6|91011.9|90986.9|91017.6|90992.6|91011.2|90986.2|36
1644405120000|2022-02-09 11:12:00|91012.1|90987.1|91011.9|90986.9|91012.3|90987.3|91011.1|90986.1|26
1644405130000|2022-02-09 11:12:10|91011.7|90986.7|90995.2|90970.2|91011.9|90986.9|90993.9|90968.9|38
1644405140000|2022-02-09 11:12:20|90995.3|90970.3|90993.3|90968.3|90995.5|90970.5|90989.4|90964.4|33
1644405150000|2022-02-09 11:12:30|90992.9|90967.9|90993.5|90968.5|90994.7|90969.7|90992.9|90967.9|19
1644405160000|2022-02-09 11:12:40|90993.4|90968.4|90999.8|90974.8|90999.8|90974.8|90993.4|90968.4|35
1644405170000|2022-02-09 11:12:50|90999.9|90974.9|90998.5|90973.5|91000.1|90975.1|90991.8|90966.8|61
1644405180000|2022-02-09 11:13:00|90999|90974|91010.1|90985.1|91011.3|90986.3|90999|90974|51
1644405190000|2022-02-09 11:13:10|91009.3|90984.3|91019.9|90994.9|91020.9|90995.9|91009|90984|41
1644405200000|2022-02-09 11:13:20|91019.8|90994.8|91029.9|91004.9|91030|91005|91017.8|90992.8|48
1644405210000|2022-02-09 11:13:30|91029.2|91004.2|91033|91008|91034.7|91009.7|91029|91004|40
1644405220000|2022-02-09 11:13:40|91033.5|91008.5|91035.3|91010.3|91038.8|91013.8|91032|91007|56
1644405230000|2022-02-09 11:13:50|91036|91011|91041.9|91016.9|91042.7|91017.7|91035|91010|37
1644405240000|2022-02-09 11:14:00|91042.3|91017.3|91041.1|91016.1|91043.3|91018.3|91040.5|91015.5|34
1644405250000|2022-02-09 11:14:10|91041|91016|91031.2|91006.2|91047.2|91022.2|91031.2|91006.2|57
1644405260000|2022-02-09 11:14:20|91031.3|91006.3|91037|91012|91039|91014|91030.8|91005.8|59
1644405270000|2022-02-09 11:14:30|91037.4|91012.4|91031.7|91006.7|91037.5|91012.5|91028.4|91003.4|55
1644405280000|2022-02-09 11:14:40|91032.3|91007.3|91046.9|91021.9|91048|91023|91030.9|91005.9|49
1644405290000|2022-02-09 11:14:50|91046.8|91021.8|91049.4|91024.4|91050.8|91025.8|91046.5|91021.5|36
1644405300000|2022-02-09 11:15:00|91049.5|91024.5|91045.2|91020.2|91051|91026|91043|91018|48
1644405310000|2022-02-09 11:15:10|91045|91020|91053.1|91028.1|91053.1|91028.1|91045|91020|36
1644405320000|2022-02-09 11:15:20|91052.9|91027.9|91055.5|91030.5|91056.6|91031.6|91052.9|91027.9|29
1644405330000|2022-02-09 11:15:30|91055.4|91030.4|91055.5|91030.5|91056.9|91031.9|91055.1|91030.1|32
1644405340000|2022-02-09 11:15:40|91055.6|91030.6|91054.1|91029.1|91056.7|91031.7|91054.1|91029.1|34
1644405350000|2022-02-09 11:15:50|91054|91029|91059.8|91034.8|91059.8|91034.8|91054|91029|44
1644405360000|2022-02-09 11:16:00|91060.1|91035.1|91063.4|91038.4|91064.2|91039.2|91059|91034|32
1644405370000|2022-02-09 11:16:10|91062.4|91037.4|91072.3|91047.3|91073.9|91048.9|91062.4|91037.4|44
1644405380000|2022-02-09 11:16:20|91073.1|91048.1|91076|91051|91076|91051|91071.9|91046.9|36
1644405390000|2022-02-09 11:16:30|91075.7|91050.7|91075.8|91050.8|91079|91054|91075|91050|37
1644405400000|2022-02-09 11:16:40|91076.5|91051.5|91076.5|91051.5|91078.4|91053.4|91075.1|91050.1|41
1644405410000|2022-02-09 11:16:50|91076.8|91051.8|91078.1|91053.1|91078.7|91053.7|91076.6|91051.6|33
1644405420000|2022-02-09 11:17:00|91077.8|91052.8|91079|91054|91079.4|91054.4|91077.3|91052.3|24
1644405430000|2022-02-09 11:17:10|91078.5|91053.5|91077.7|91052.7|91080.5|91055.5|91076.4|91051.4|31
1644405440000|2022-02-09 11:17:20|91078.2|91053.2|91077.4|91052.4|91079.5|91054.5|91076.1|91051.1|30
1644405450000|2022-02-09 11:17:30|91079|91054|91077.4|91052.4|91079|91054|91076|91051|28
1644405460000|2022-02-09 11:17:40|91077.3|91052.3|91078.5|91053.5|91084|91059|91074.7|91049.7|61
1644405470000|2022-02-09 11:17:50|91078.8|91053.8|91074.6|91049.6|91079.9|91054.9|91071.4|91046.4|53
1644405480000|2022-02-09 11:18:00|91074.7|91049.7|91078.8|91053.8|91080.4|91055.4|91074.7|91049.7|44
1644405490000|2022-02-09 11:18:10|91078.4|91053.4|91076.9|91051.9|91084.8|91059.8|91076.5|91051.5|38
1644405500000|2022-02-09 11:18:20|91076.3|91051.3|91078.5|91053.5|91082.4|91057.4|91076.3|91051.3|34
1644405510000|2022-02-09 11:18:30|91078.6|91053.6|91079.6|91054.6|91080.3|91055.3|91078.5|91053.5|28
1644405520000|2022-02-09 11:18:40|91080.6|91055.6|91080.8|91055.8|91080.9|91055.9|91079|91054|26
1644405530000|2022-02-09 11:18:50|91080.6|91055.6|91073.9|91048.9|91080.6|91055.6|91071.8|91046.8|38
1644405540000|2022-02-09 11:19:00|91074.3|91049.3|91076|91051|91078|91053|91073.1|91048.1|28
1644405550000|2022-02-09 11:19:10|91076.8|91051.8|91076.1|91051.1|91077.3|91052.3|91073.9|91048.9|41
1644405560000|2022-02-09 11:19:20|91076.9|91051.9|91077.9|91052.9|91078.8|91053.8|91075.4|91050.4|43
1644405570000|2022-02-09 11:19:30|91078|91053|91091.8|91066.8|91092|91067|91077|91052|62
1644405580000|2022-02-09 11:19:40|91092.5|91067.5|91095.2|91070.2|91095.2|91070.2|91091.2|91066.2|47
1644405590000|2022-02-09 11:19:50|91095|91070|91098.4|91073.4|91100.6|91075.6|91095|91070|59
1644405600000|2022-02-09 11:20:00|91098.3|91073.3|91101.2|91076.2|91101.4|91076.4|91098.3|91073.3|42
1644405610000|2022-02-09 11:20:10|91101.1|91076.1|91099.5|91074.5|91101.1|91076.1|91098.5|91073.5|51
1644405620000|2022-02-09 11:20:20|91099.4|91074.4|91102.5|91077.5|91102.6|91077.6|91098.7|91073.7|56
1644405630000|2022-02-09 11:20:30|91103.6|91078.6|91104.6|91079.6|91105.2|91080.2|91100.6|91075.6|60
1644405640000|2022-02-09 11:20:40|91104.5|91079.5|91105.6|91080.6|91106.3|91081.3|91097.8|91072.8|51
1644405650000|2022-02-09 11:20:50|91105.5|91080.5|91106.7|91081.7|91108|91083|91101.2|91076.2|50
1644405660000|2022-02-09 11:21:00|91107|91082|91103|91078|91107.2|91082.2|91100.9|91075.9|51
1644405670000|2022-02-09 11:21:10|91103.3|91078.3|91104.3|91079.3|91104.4|91079.4|91100.7|91075.7|48
1644405680000|2022-02-09 11:21:20|91103.9|91078.9|91103.4|91078.4|91104.6|91079.6|91102.1|91077.1|44
1644405690000|2022-02-09 11:21:30|91103.2|91078.2|91104.5|91079.5|91105.7|91080.7|91103.2|91078.2|32
1644405700000|2022-02-09 11:21:40|91104.4|91079.4|91108.4|91083.4|91109.5|91084.5|91104.4|91079.4|44
1644405710000|2022-02-09 11:21:50|91107.6|91082.6|91106.3|91081.3|91110.6|91085.6|91105.6|91080.6|47
1644405720000|2022-02-09 11:22:00|91106.8|91081.8|91109.3|91084.3|91110.5|91085.5|91106.1|91081.1|53
1644405730000|2022-02-09 11:22:10|91109.5|91084.5|91114.4|91089.4|91115|91090|91108.9|91083.9|57
1644405740000|2022-02-09 11:22:20|91114.2|91089.2|91121.9|91096.9|91122.4|91097.4|91114.1|91089.1|45
1644405750000|2022-02-09 11:22:30|91121.8|91096.8|91124.2|91099.2|91130.6|91105.6|91121.8|91096.8|42
1644405760000|2022-02-09 11:22:40|91125.5|91100.5|91122.7|91097.7|91125.5|91100.5|91120.7|91095.7|40
1644405770000|2022-02-09 11:22:50|91122.9|91097.9|91123.5|91098.5|91123.5|91098.5|91121.2|91096.2|32
1644405780000|2022-02-09 11:23:00|91123.7|91098.7|91122.5|91097.5|91123.9|91098.9|91121.7|91096.7|29
1644405790000|2022-02-09 11:23:10|91121.8|91096.8|91121.5|91096.5|91125.8|91100.8|91119.1|91094.1|52
1644405800000|2022-02-09 11:23:20|91122.1|91097.1|91120.5|91095.5|91122.9|91097.9|91116.3|91091.3|56
1644405810000|2022-02-09 11:23:30|91121|91096|91121.3|91096.3|91122.3|91097.3|91120.1|91095.1|34
1644405820000|2022-02-09 11:23:40|91121.4|91096.4|91122.3|91097.3|91122.8|91097.8|91120.3|91095.3|35
1644405830000|2022-02-09 11:23:50|91122.4|91097.4|91123.4|91098.4|91124.1|91099.1|91119.1|91094.1|27
1644405840000|2022-02-09 11:24:00|91123.9|91098.9|91138.6|91113.6|91138.8|91113.8|91123.9|91098.9|43
1644405850000|2022-02-09 11:24:10|91137.4|91112.4|91150.5|91125.5|91152.9|91127.9|91137.2|91112.2|44
1644405860000|2022-02-09 11:24:20|91151.3|91126.3|91146.5|91121.5|91151.3|91126.3|91145.3|91120.3|47
1644405870000|2022-02-09 11:24:30|91144.9|91119.9|91142.4|91117.4|91144.9|91119.9|91140.7|91115.7|37
1644405880000|2022-02-09 11:24:40|91142.3|91117.3|91143.3|91118.3|91144.6|91119.6|91141.8|91116.8|30
1644405890000|2022-02-09 11:24:50|91143.1|91118.1|91140.8|91115.8|91147.5|91122.5|91140.8|91115.8|33
1644405900000|2022-02-09 11:25:00|91139.9|91114.9|91142.3|91117.3|91143.3|91118.3|91139.9|91114.9|34
1644405910000|2022-02-09 11:25:10|91142.9|91117.9|91144|91119|91144.1|91119.1|91142|91117|30
1644405920000|2022-02-09 11:25:20|91143.7|91118.7|91143.8|91118.8|91144.3|91119.3|91142.8|91117.8|30
1644405930000|2022-02-09 11:25:30|91143.4|91118.4|91149.5|91124.5|91149.5|91124.5|91143.1|91118.1|28
1644405940000|2022-02-09 11:25:40|91149.7|91124.7|91147.7|91122.7|91150.2|91125.2|91145.4|91120.4|38
1644405950000|2022-02-09 11:25:50|91147.6|91122.6|91148.3|91123.3|91148.7|91123.7|91146.2|91121.2|30
1644405960000|2022-02-09 11:26:00|91148.9|91123.9|91129.2|91104.2|91151.2|91126.2|91128.6|91103.6|50
1644405970000|2022-02-09 11:26:10|91129.7|91104.7|91139.6|91114.6|91139.6|91114.6|91129.7|91104.7|36
1644405980000|2022-02-09 11:26:20|91140.2|91115.2|91140.1|91115.1|91142.4|91117.4|91139.2|91114.2|39
1644405990000|2022-02-09 11:26:30|91140.2|91115.2|91139.8|91114.8|91142.2|91117.2|91139.8|91114.8|29
1644406000000|2022-02-09 11:26:40|91140.4|91115.4|91138.7|91113.7|91141.8|91116.8|91136.1|91111.1|42
1644406010000|2022-02-09 11:26:50|91138.6|91113.6|91129.3|91104.3|91138.6|91113.6|91129.3|91104.3|45
1644406020000|2022-02-09 11:27:00|91131|91106|91132.5|91107.5|91132.5|91107.5|91129.7|91104.7|45
1644406030000|2022-02-09 11:27:10|91132.8|91107.8|91131.2|91106.2|91133|91108|91130.9|91105.9|30
1644406040000|2022-02-09 11:27:20|91131.1|91106.1|91125.8|91100.8|91131.6|91106.6|91125.5|91100.5|52
1644406050000|2022-02-09 11:27:30|91126.2|91101.2|91120.5|91095.5|91126.6|91101.6|91116|91091|42
1644406060000|2022-02-09 11:27:40|91120.7|91095.7|91118.8|91093.8|91122.4|91097.4|91118.7|91093.7|49
1644406070000|2022-02-09 11:27:50|91119.1|91094.1|91117.5|91092.5|91121|91096|91115.8|91090.8|45
1644406080000|2022-02-09 11:28:00|91118.7|91093.7|91118.4|91093.4|91120.3|91095.3|91114.7|91089.7|47
1644406090000|2022-02-09 11:28:10|91118|91093|91121|91096|91122.8|91097.8|91118|91093|49
1644406100000|2022-02-09 11:28:20|91121.2|91096.2|91122.3|91097.3|91122.7|91097.7|91121.1|91096.1|32
1644406110000|2022-02-09 11:28:30|91121.9|91096.9|91123.1|91098.1|91123.5|91098.5|91120.5|91095.5|33
1644406120000|2022-02-09 11:28:40|91123|91098|91123.9|91098.9|91124.6|91099.6|91122.2|91097.2|35
1644406130000|2022-02-09 11:28:50|91122.1|91097.1|91123.6|91098.6|91124.2|91099.2|91121.4|91096.4|32
1644406140000|2022-02-09 11:29:00|91124|91099|91114.7|91089.7|91124|91099|91114.3|91089.3|45
1644406150000|2022-02-09 11:29:10|91114.6|91089.6|91107.9|91082.9|91115|91090|91107|91082|45
1644406160000|2022-02-09 11:29:20|91107.8|91082.8|91108.6|91083.6|91108.6|91083.6|91107|91082|34
1644406170000|2022-02-09 11:29:30|91108.5|91083.5|91105|91080|91108.5|91083.5|91104.6|91079.6|30
1644406180000|2022-02-09 11:29:40|91105.4|91080.4|91104.5|91079.5|91106.1|91081.1|91103.7|91078.7|19
1644406190000|2022-02-09 11:29:50|91104.7|91079.7|91077.7|91052.7|91106.2|91081.2|91070|91045|57
1644406200000|2022-02-09 11:30:00|91078.5|91053.5|91067.8|91042.8|91078.6|91053.6|91063.6|91038.6|59
1644406210000|2022-02-09 11:30:10|91068.3|91043.3|91076.9|91051.9|91077.1|91052.1|91067.8|91042.8|45
1644406220000|2022-02-09 11:30:20|91077.4|91052.4|91081.2|91056.2|91083.8|91058.8|91075.3|91050.3|40
1644406230000|2022-02-09 11:30:30|91084.1|91059.1|91089.5|91064.5|91094|91069|91083.2|91058.2|60
1644406240000|2022-02-09 11:30:40|91090.2|91065.2|91092.2|91067.2|91094.1|91069.1|91089.2|91064.2|39
1644406250000|2022-02-09 11:30:50|91092.3|91067.3|91089.4|91064.4|91092.3|91067.3|91086.4|91061.4|41
1644406260000|2022-02-09 11:31:00|91087.5|91062.5|91088.3|91063.3|91089.7|91064.7|91086.9|91061.9|48
1644406270000|2022-02-09 11:31:10|91088.4|91063.4|91090.1|91065.1|91090.6|91065.6|91088.4|91063.4|35
1644406280000|2022-02-09 11:31:20|91089.5|91064.5|91095.6|91070.6|91098.9|91073.9|91089.5|91064.5|31
1644406290000|2022-02-09 11:31:30|91095.3|91070.3|91097.8|91072.8|91098|91073|91095.2|91070.2|25
1644406300000|2022-02-09 11:31:40|91097.6|91072.6|91097.9|91072.9|91098.8|91073.8|91096.8|91071.8|19
1644406310000|2022-02-09 11:31:50|91098|91073|91097.4|91072.4|91098.6|91073.6|91096.2|91071.2|20
1644406320000|2022-02-09 11:32:00|91097.6|91072.6|91097.4|91072.4|91100.4|91075.4|91097.1|91072.1|34
1644406330000|2022-02-09 11:32:10|91097.9|91072.9|91087.4|91062.4|91098.3|91073.3|91086.7|91061.7|32
1644406340000|2022-02-09 11:32:20|91088.9|91063.9|91090.7|91065.7|91092.9|91067.9|91088.9|91063.9|24
1644406350000|2022-02-09 11:32:30|91089.6|91064.6|91084.4|91059.4|91090.8|91065.8|91083.7|91058.7|39
1644406360000|2022-02-09 11:32:40|91082.5|91057.5|91087.2|91062.2|91087.2|91062.2|91080.6|91055.6|43
1644406370000|2022-02-09 11:32:50|91088.7|91063.7|91087.5|91062.5|91090.3|91065.3|91086.8|91061.8|32
1644406380000|2022-02-09 11:33:00|91087.6|91062.6|91088.5|91063.5|91089.2|91064.2|91084.6|91059.6|46
1644406390000|2022-02-09 11:33:10|91088.4|91063.4|91091.3|91066.3|91091.3|91066.3|91085.9|91060.9|41
1644406400000|2022-02-09 11:33:20|91091.4|91066.4|91096|91071|91098.2|91073.2|91091.3|91066.3|53
1644406410000|2022-02-09 11:33:30|91096.1|91071.1|91095.7|91070.7|91096.6|91071.6|91095|91070|17
1644406420000|2022-02-09 11:33:40|91095.9|91070.9|91096.4|91071.4|91097.3|91072.3|91095.5|91070.5|29
1644406430000|2022-02-09 11:33:50|91096.3|91071.3|91109.2|91084.2|91109.2|91084.2|91096.3|91071.3|48
1644406440000|2022-02-09 11:34:00|91108.8|91083.8|91105|91080|91109|91084|91103.2|91078.2|45
1644406450000|2022-02-09 11:34:10|91104.2|91079.2|91106.5|91081.5|91107|91082|91102.8|91077.8|29
1644406460000|2022-02-09 11:34:20|91105|91080|91102.6|91077.6|91105.9|91080.9|91096.8|91071.8|46
1644406470000|2022-02-09 11:34:30|91102.7|91077.7|91097.8|91072.8|91103.1|91078.1|91097.7|91072.7|43
1644406480000|2022-02-09 11:34:40|91098.1|91073.1|91096.7|91071.7|91098.1|91073.1|91095.5|91070.5|36
1644406490000|2022-02-09 11:34:50|91096.6|91071.6|91098.9|91073.9|91103.8|91078.8|91096.1|91071.1|49
1644406500000|2022-02-09 11:35:00|91098.6|91073.6|91102.3|91077.3|91103|91078|91095.5|91070.5|41
1644406510000|2022-02-09 11:35:10|91102.2|91077.2|91103.7|91078.7|91104.1|91079.1|91101|91076|30
1644406520000|2022-02-09 11:35:20|91103.5|91078.5|91101.8|91076.8|91103.5|91078.5|91101.3|91076.3|27
1644406530000|2022-02-09 11:35:30|91101.7|91076.7|91102|91077|91103.2|91078.2|91101.7|91076.7|19
1644406540000|2022-02-09 11:35:40|91102.3|91077.3|91098.7|91073.7|91103.2|91078.2|91096.1|91071.1|35
1644406550000|2022-02-09 11:35:50|91098.4|91073.4|91100.2|91075.2|91101.3|91076.3|91098.4|91073.4|33
1644406560000|2022-02-09 11:36:00|91100|91075|91097.4|91072.4|91100.4|91075.4|91096.7|91071.7|29
1644406570000|2022-02-09 11:36:10|91097.8|91072.8|91097.8|91072.8|91098.4|91073.4|91097.7|91072.7|17
1644406580000|2022-02-09 11:36:20|91097.9|91072.9|91090.9|91065.9|91098.7|91073.7|91090.2|91065.2|39
1644406590000|2022-02-09 11:36:30|91090.5|91065.5|91087.8|91062.8|91091.2|91066.2|91085.7|91060.7|38
1644406600000|2022-02-09 11:36:40|91087.7|91062.7|91099.5|91074.5|91099.5|91074.5|91087.7|91062.7|38
1644406610000|2022-02-09 11:36:50|91099.2|91074.2|91100.4|91075.4|91100.8|91075.8|91098|91073|39
1644406620000|2022-02-09 11:37:00|91100.2|91075.2|91103.8|91078.8|91103.8|91078.8|91098.5|91073.5|34
1644406630000|2022-02-09 11:37:10|91103.7|91078.7|91102.2|91077.2|91103.7|91078.7|91101.2|91076.2|25
1644406640000|2022-02-09 11:37:20|91101.3|91076.3|91104.2|91079.2|91104.2|91079.2|91100.2|91075.2|35
1644406650000|2022-02-09 11:37:30|91104.3|91079.3|91105.5|91080.5|91105.6|91080.6|91104.3|91079.3|16
1644406660000|2022-02-09 11:37:40|91104.9|91079.9|91104.9|91079.9|91105.1|91080.1|91104.4|91079.4|16
1644406670000|2022-02-09 11:37:50|91105.3|91080.3|91105.1|91080.1|91105.3|91080.3|91104.6|91079.6|23
1644406680000|2022-02-09 11:38:00|91105.2|91080.2|91109.2|91084.2|91111.6|91086.6|91105.2|91080.2|36
1644406690000|2022-02-09 11:38:10|91108.9|91083.9|91111.9|91086.9|91114.1|91089.1|91108.7|91083.7|24
1644406700000|2022-02-09 11:38:20|91111.7|91086.7|91114.8|91089.8|91115.2|91090.2|91111.7|91086.7|23
1644406710000|2022-02-09 11:38:30|91114.9|91089.9|91115.3|91090.3|91116.7|91091.7|91113.3|91088.3|29
1644406720000|2022-02-09 11:38:40|91115.2|91090.2|91105.2|91080.2|91115.2|91090.2|91104.6|91079.6|43
1644406730000|2022-02-09 11:38:50|91105.1|91080.1|91103.9|91078.9|91105.7|91080.7|91102|91077|25
1644406740000|2022-02-09 11:39:00|91103|91078|91102.8|91077.8|91103.3|91078.3|91097.4|91072.4|32
1644406750000|2022-02-09 11:39:10|91102.6|91077.6|91083.6|91058.6|91102.8|91077.8|91083.6|91058.6|43
1644406760000|2022-02-09 11:39:20|91083.5|91058.5|91096.4|91071.4|91099|91074|91083.5|91058.5|41
1644406770000|2022-02-09 11:39:30|91096.7|91071.7|91100.2|91075.2|91102.5|91077.5|91096.5|91071.5|37
1644406780000|2022-02-09 11:39:40|91099.9|91074.9|91101.8|91076.8|91104.9|91079.9|91099.7|91074.7|28
1644406790000|2022-02-09 11:39:50|91101.2|91076.2|91109.9|91084.9|91110.4|91085.4|91101.1|91076.1|51
1644406800000|2022-02-09 11:40:00|91110|91085|91115|91090|91116.9|91091.9|91109.2|91084.2|46
1644406810000|2022-02-09 11:40:10|91114.8|91089.8|91114.5|91089.5|91117.8|91092.8|91114.2|91089.2|32
1644406820000|2022-02-09 11:40:20|91114.8|91089.8|91139.2|91114.2|91139.2|91114.2|91114.8|91089.8|48
1644406830000|2022-02-09 11:40:30|91137.8|91112.8|91134|91109|91140.1|91115.1|91134|91109|43
1644406840000|2022-02-09 11:40:40|91133.6|91108.6|91132.2|91107.2|91133.6|91108.6|91132|91107|27
1644406850000|2022-02-09 11:40:50|91132.3|91107.3|91141.9|91116.9|91143.7|91118.7|91132.3|91107.3|51
1644406860000|2022-02-09 11:41:00|91143.7|91118.7|91115.4|91090.4|91146.5|91121.5|91113.6|91088.6|60
1644406870000|2022-02-09 11:41:10|91115.7|91090.7|91109|91084|91115.7|91090.7|91109|91084|55
1644406880000|2022-02-09 11:41:20|91109.6|91084.6|91099.7|91074.7|91109.6|91084.6|91098.5|91073.5|54
1644406890000|2022-02-09 11:41:30|91099.3|91074.3|91103.3|91078.3|91103.3|91078.3|91098.9|91073.9|39
1644406900000|2022-02-09 11:41:40|91102.9|91077.9|91124|91099|91124.9|91099.9|91102.6|91077.6|48
1644406910000|2022-02-09 11:41:50|91123.4|91098.4|91125.9|91100.9|91127.2|91102.2|91123.1|91098.1|49
1644406920000|2022-02-09 11:42:00|91126.4|91101.4|91155.4|91130.4|91156.9|91131.9|91126.3|91101.3|63
1644406930000|2022-02-09 11:42:10|91153.4|91128.4|91155.6|91130.6|91158.9|91133.9|91152.9|91127.9|37
1644406940000|2022-02-09 11:42:20|91154.5|91129.5|91155|91130|91156.9|91131.9|91153.2|91128.2|37
1644406950000|2022-02-09 11:42:30|91154.7|91129.7|91161|91136|91161.2|91136.2|91154.7|91129.7|33
1644406960000|2022-02-09 11:42:40|91160.8|91135.8|91158.3|91133.3|91161.8|91136.8|91158.3|91133.3|17
1644406970000|2022-02-09 11:42:50|91158.7|91133.7|91156.5|91131.5|91161.9|91136.9|91155.7|91130.7|46
1644406980000|2022-02-09 11:43:00|91156.3|91131.3|91154.6|91129.6|91157.1|91132.1|91154.6|91129.6|32
1644406990000|2022-02-09 11:43:10|91154.8|91129.8|91140.5|91115.5|91155.2|91130.2|91139.5|91114.5|43
1644407000000|2022-02-09 11:43:20|91140.6|91115.6|91139.8|91114.8|91141.5|91116.5|91139.8|91114.8|20
1644407010000|2022-02-09 11:43:30|91140|91115|91140.3|91115.3|91140.3|91115.3|91139.1|91114.1|13
1644407020000|2022-02-09 11:43:40|91140.5|91115.5|91139.5|91114.5|91140.7|91115.7|91137.7|91112.7|22
1644407030000|2022-02-09 11:43:50|91138.8|91113.8|91139.3|91114.3|91141.2|91116.2|91137.6|91112.6|18
1644407040000|2022-02-09 11:44:00|91139.8|91114.8|91138.3|91113.3|91140.2|91115.2|91136.4|91111.4|27
1644407050000|2022-02-09 11:44:10|91137.7|91112.7|91138.3|91113.3|91138.7|91113.7|91137|91112|17
1644407060000|2022-02-09 11:44:20|91138.6|91113.6|91123.9|91098.9|91138.6|91113.6|91120.5|91095.5|57
1644407070000|2022-02-09 11:44:30|91123.5|91098.5|91122|91097|91125.9|91100.9|91122|91097|46
1644407080000|2022-02-09 11:44:40|91122.1|91097.1|91122.8|91097.8|91123.7|91098.7|91121.4|91096.4|29
1644407090000|2022-02-09 11:44:50|91122.6|91097.6|91122.7|91097.7|91123.3|91098.3|91121|91096|38
1644407100000|2022-02-09 11:45:00|91122.2|91097.2|91131.6|91106.6|91131.6|91106.6|91121.4|91096.4|43
1644407110000|2022-02-09 11:45:10|91131.7|91106.7|91144.2|91119.2|91145.1|91120.1|91130.4|91105.4|41
1644407120000|2022-02-09 11:45:20|91141.6|91116.6|91152.6|91127.6|91152.6|91127.6|91140.9|91115.9|38
1644407130000|2022-02-09 11:45:30|91152.5|91127.5|91166.7|91116.7|91166.7|91131.7|91151.6|91115.8|29
1644407140000|2022-02-09 11:45:40|91166.6|91116.6|91152.1|91127.1|91166.8|91129.5|91152|91116.6|31
1644407150000|2022-02-09 11:45:50|91152.2|91127.2|91155.2|91130.2|91155.2|91130.2|91152.1|91127.1|30
1644407160000|2022-02-09 11:46:00|91155.3|91130.3|91156|91131|91157.7|91132.7|91154.7|91129.7|29
1644407170000|2022-02-09 11:46:10|91155.7|91130.7|91153.7|91128.7|91156.3|91131.3|91152.9|91127.9|41
1644407180000|2022-02-09 11:46:20|91155.6|91130.6|91171.2|91146.2|91171.5|91146.5|91154.6|91129.6|52
1644407190000|2022-02-09 11:46:30|91170.8|91145.8|91155.7|91130.7|91171.8|91146.8|91151.1|91126.1|57
1644407200000|2022-02-09 11:46:40|91155.3|91130.3|91159.9|91134.9|91161.5|91136.5|91155.3|91130.3|47
1644407210000|2022-02-09 11:46:50|91159.7|91134.7|91158.6|91133.6|91160.4|91135.4|91158.2|91133.2|47
1644407220000|2022-02-09 11:47:00|91159.6|91134.6|91160.6|91135.6|91161.7|91136.7|91159.4|91134.4|39
1644407230000|2022-02-09 11:47:10|91160.4|91135.4|91169.5|91144.5|91169.8|91144.8|91160.4|91135.4|54
1644407240000|2022-02-09 11:47:20|91169.8|91144.8|91164|91139|91171.3|91146.3|91159.8|91134.8|54
1644407250000|2022-02-09 11:47:30|91163.8|91138.8|91164.1|91139.1|91164.6|91139.6|91162.6|91137.6|35
1644407260000|2022-02-09 11:47:40|91164|91139|91153.9|91128.9|91164.5|91139.5|91151|91126|57
1644407270000|2022-02-09 11:47:50|91153.8|91128.8|91152.6|91127.6|91154.2|91129.2|91150.1|91125.1|51
1644407280000|2022-02-09 11:48:00|91152.8|91127.8|91139.2|91114.2|91154.1|91129.1|91138.5|91113.5|56
1644407290000|2022-02-09 11:48:10|91138.9|91113.9|91145.6|91120.6|91146.1|91121.1|91138.1|91113.1|33
1644407300000|2022-02-09 11:48:20|91146.4|91121.4|91142.4|91117.4|91149.1|91124.1|91140.4|91115.4|54
1644407310000|2022-02-09 11:48:30|91141.7|91116.7|91142.9|91117.9|91144.1|91119.1|91140.9|91115.9|30
1644407320000|2022-02-09 11:48:40|91143.7|91118.7|91142.2|91117.2|91144.1|91119.1|91141.7|91116.7|29
1644407330000|2022-02-09 11:48:50|91142.7|91117.7|91140.7|91115.7|91142.7|91117.7|91140.2|91115.2|27
1644407340000|2022-02-09 11:49:00|91141|91116|91129.7|91104.7|91141|91116|91129.5|91104.5|44
1644407350000|2022-02-09 11:49:10|91130.1|91105.1|91128.9|91103.9|91130.3|91105.3|91127.8|91102.8|37
1644407360000|2022-02-09 11:49:20|91129|91104|91130.6|91105.6|91132|91107|91129|91104|38
1644407370000|2022-02-09 11:49:30|91130.9|91105.9|91131.8|91106.8|91131.8|91106.8|91130.1|91105.1|19
1644407380000|2022-02-09 11:49:40|91133.4|91108.4|91122.6|91097.6|91135.4|91110.4|91121.9|91096.9|53
1644407390000|2022-02-09 11:49:50|91122.7|91097.7|91123.3|91098.3|91123.8|91098.8|91122.1|91097.1|45
1644407400000|2022-02-09 11:50:00|91123.8|91098.8|91120.7|91095.7|91124.8|91099.8|91118.9|91093.9|60
1644407410000|2022-02-09 11:50:10|91120.6|91095.6|91133.8|91108.8|91133.8|91108.8|91120.1|91095.1|34
1644407420000|2022-02-09 11:50:20|91136.4|91111.4|91128.4|91103.4|91139.7|91114.7|91126.9|91101.9|48
1644407430000|2022-02-09 11:50:30|91129.5|91104.5|91137.5|91112.5|91137.6|91112.6|91127.1|91102.1|48
1644407440000|2022-02-09 11:50:40|91137.2|91112.2|91158|91133|91158.8|91133.8|91136.4|91111.4|63
1644407450000|2022-02-09 11:50:50|91157.8|91132.8|91160.5|91135.5|91161.1|91136.1|91157.8|91132.8|21
1644407460000|2022-02-09 11:51:00|91160.8|91135.8|91159|91134|91162|91137|91159|91134|35
1644407470000|2022-02-09 11:51:10|91158.8|91133.8|91158.9|91133.9|91160.2|91135.2|91158.3|91133.3|13
1644407480000|2022-02-09 11:51:20|91158.6|91133.6|91159.5|91134.5|91161.9|91136.9|91158.1|91133.1|25
1644407490000|2022-02-09 11:51:30|91159.6|91134.6|91152|91127|91165.2|91140.2|91152|91127|40
1644407500000|2022-02-09 11:51:40|91151.3|91126.3|91151.9|91126.9|91153.6|91128.6|91150.7|91125.7|47
1644407510000|2022-02-09 11:51:50|91152.1|91127.1|91153.1|91128.1|91154.3|91129.3|91151|91126|28
1644407520000|2022-02-09 11:52:00|91152.1|91127.1|91151.1|91126.1|91156.1|91131.1|91151.1|91126.1|50
1644407530000|2022-02-09 11:52:10|91154.4|91129.4|91148.5|91123.5|91154.6|91129.6|91148.1|91123.1|57
1644407540000|2022-02-09 11:52:20|91147.7|91122.7|91154.4|91129.4|91155.6|91130.6|91146.1|91121.1|59
1644407550000|2022-02-09 11:52:30|91155.6|91130.6|91151.9|91126.9|91155.6|91130.6|91151.9|91126.9|44
1644407560000|2022-02-09 11:52:40|91151.5|91126.5|91139.4|91114.4|91153|91128|91139.1|91114.1|46
1644407570000|2022-02-09 11:52:50|91137.7|91112.7|91130.6|91105.6|91137.7|91112.7|91130.4|91105.4|38
1644407580000|2022-02-09 11:53:00|91130.8|91105.8|91131.8|91106.8|91131.8|91106.8|91130|91105|34
1644407590000|2022-02-09 11:53:10|91132|91107|91134.8|91109.8|91135.9|91110.9|91131.7|91106.7|36
1644407600000|2022-02-09 11:53:20|91134.5|91109.5|91140.6|91115.6|91140.8|91115.8|91132.7|91107.7|49
1644407610000|2022-02-09 11:53:30|91138.5|91113.5|91137|91112|91139|91114|91135.6|91110.6|36
1644407620000|2022-02-09 11:53:40|91137.1|91112.1|91135.6|91110.6|91137.4|91112.4|91134.6|91109.6|42
1644407630000|2022-02-09 11:53:50|91135.5|91110.5|91140.1|91115.1|91140.7|91115.7|91133.8|91108.8|50
1644407640000|2022-02-09 11:54:00|91138.8|91113.8|91135.1|91110.1|91140.8|91115.8|91135.1|91110.1|39
1644407650000|2022-02-09 11:54:10|91136|91111|91140.8|91115.8|91140.9|91115.9|91134.6|91109.6|47
1644407660000|2022-02-09 11:54:20|91140.6|91115.6|91142.8|91117.8|91145.9|91120.9|91140.6|91115.6|47
1644407670000|2022-02-09 11:54:30|91142|91117|91141.3|91116.3|91143.2|91118.2|91140.8|91115.8|38
1644407680000|2022-02-09 11:54:40|91141.2|91116.2|91137.7|91112.7|91141.2|91116.2|91137.5|91112.5|36
1644407690000|2022-02-09 11:54:50|91138.4|91113.4|91139.1|91114.1|91142.6|91117.6|91138.4|91113.4|47
1644407700000|2022-02-09 11:55:00|91139.3|91114.3|91140.1|91115.1|91144.2|91119.2|91139.3|91114.3|47
1644407710000|2022-02-09 11:55:10|91141.1|91116.1|91137.5|91112.5|91141.1|91116.1|91137|91112|36
1644407720000|2022-02-09 11:55:20|91136.3|91111.3|91134|91109|91136.8|91111.8|91134|91109|45
1644407730000|2022-02-09 11:55:30|91134.3|91109.3|91136.1|91111.1|91137.4|91112.4|91134.3|91109.3|30
1644407740000|2022-02-09 11:55:40|91136.3|91111.3|91137.7|91112.7|91138.2|91113.2|91134.5|91109.5|30
1644407750000|2022-02-09 11:55:50|91138.1|91113.1|91136.8|91111.8|91138.1|91113.1|91134.8|91109.8|27
1644407760000|2022-02-09 11:56:00|91137.7|91112.7|91128.7|91103.7|91138.5|91113.5|91128.7|91103.7|40
1644407770000|2022-02-09 11:56:10|91127.5|91102.5|91136|91111|91136.1|91111.1|91126.5|91101.5|53
1644407780000|2022-02-09 11:56:20|91136.1|91111.1|91135.6|91110.6|91139.4|91114.4|91134.5|91109.5|41
1644407790000|2022-02-09 11:56:30|91135.8|91110.8|91134.6|91109.6|91139.2|91114.2|91133.9|91108.9|47
1644407800000|2022-02-09 11:56:40|91134.3|91109.3|91124.4|91099.4|91135.3|91110.3|91123.9|91098.9|50
1644407810000|2022-02-09 11:56:50|91124.5|91099.5|91124.9|91099.9|91126.1|91101.1|91122.2|91097.2|51
1644407820000|2022-02-09 11:57:00|91125.1|91100.1|91125.1|91100.1|91127.5|91102.5|91122.1|91097.1|51
1644407830000|2022-02-09 11:57:10|91123.8|91098.8|91127|91102|91129.3|91104.3|91122|91097|52
1644407840000|2022-02-09 11:57:20|91127.3|91102.3|91125.5|91100.5|91127.8|91102.8|91121.9|91096.9|51
1644407850000|2022-02-09 11:57:30|91126|91101|91126.2|91101.2|91127|91102|91124.8|91099.8|41
1644407860000|2022-02-09 11:57:40|91126.1|91101.1|91128.3|91103.3|91131.8|91106.8|91126|91101|47
1644407870000|2022-02-09 11:57:50|91128.4|91103.4|91127.6|91102.6|91128.5|91103.5|91126.3|91101.3|26
1644407880000|2022-02-09 11:58:00|91128|91103|91126.2|91101.2|91131.3|91106.3|91126.2|91101.2|45
1644407890000|2022-02-09 11:58:10|91124.7|91099.7|91125.1|91100.1|91127.8|91102.8|91122.3|91097.3|41
1644407900000|2022-02-09 11:58:20|91124.9|91099.9|91127.6|91102.6|91127.6|91102.6|91124|91099|35
1644407910000|2022-02-09 11:58:30|91128|91103|91126.6|91101.6|91129.2|91104.2|91125|91100|38
1644407920000|2022-02-09 11:58:40|91126.8|91101.8|91128|91103|91130.5|91105.5|91122.8|91097.8|62
1644407930000|2022-02-09 11:58:50|91128.3|91103.3|91127.8|91102.8|91128.7|91103.7|91126.7|91101.7|28
1644407940000|2022-02-09 11:59:00|91127.7|91102.7|91130.4|91105.4|91132.1|91107.1|91127|91102|47
1644407950000|2022-02-09 11:59:10|91130.6|91105.6|91129.9|91104.9|91132.5|91107.5|91127.2|91102.2|41
1644407960000|2022-02-09 11:59:20|91129.7|91104.7|91130.3|91105.3|91133.6|91108.6|91128.8|91103.8|45
1644407970000|2022-02-09 11:59:30|91129.9|91104.9|91133.2|91108.2|91135.6|91110.6|91127.8|91102.8|50
1644407980000|2022-02-09 11:59:40|91132.8|91107.8|91131.6|91106.6|91135.9|91110.9|91130.7|91105.7|43
1644407990000|2022-02-09 11:59:50|91131.8|91106.8|91122.6|91097.6|91132.1|91107.1|91122.2|91097.2|49
1644408000000|2022-02-09 12:00:00|91122.9|91097.9|91120.8|91095.8|91123.3|91098.3|91117.3|91092.3|57
1644408010000|2022-02-09 12:00:10|91120.9|91095.9|91120.1|91095.1|91121.6|91096.6|91118.7|91093.7|37
1644408020000|2022-02-09 12:00:20|91120.3|91095.3|91128|91103|91129.6|91104.6|91119.1|91094.1|36
1644408030000|2022-02-09 12:00:30|91128.2|91103.2|91128|91103|91128.4|91103.4|91126.8|91101.8|35
1644408040000|2022-02-09 12:00:40|91127.2|91102.2|91142.6|91117.6|91142.6|91117.6|91127|91102|37
1644408050000|2022-02-09 12:00:50|91141.9|91116.9|91137.4|91112.4|91142.2|91117.2|91136.4|91111.4|40
1644408060000|2022-02-09 12:01:00|91136.8|91111.8|91132.8|91107.8|91137.4|91112.4|91127.6|91102.6|53
1644408070000|2022-02-09 12:01:10|91133.6|91108.6|91131.1|91106.1|91133.6|91108.6|91130.3|91105.3|28
1644408080000|2022-02-09 12:01:20|91131.6|91106.6|91133|91108|91134.8|91109.8|91131.1|91106.1|41
1644408090000|2022-02-09 12:01:30|91133.1|91108.1|91133.5|91108.5|91133.9|91108.9|91129.8|91104.8|30
1644408100000|2022-02-09 12:01:40|91134.8|91109.8|91134.3|91109.3|91136.4|91111.4|91133|91108|30
1644408110000|2022-02-09 12:01:50|91133.8|91108.8|91124.6|91099.6|91135.5|91110.5|91124.5|91099.5|35
1644408120000|2022-02-09 12:02:00|91124.3|91099.3|91124|91099|91127.3|91102.3|91119.3|91094.3|60
1644408130000|2022-02-09 12:02:10|91124.5|91099.5|91123.7|91098.7|91127.2|91102.2|91122.8|91097.8|39
1644408140000|2022-02-09 12:02:20|91123|91098|91121.4|91096.4|91125|91100|91119.2|91094.2|27
1644408150000|2022-02-09 12:02:30|91130|91105|91127.7|91102.7|91139.4|91114.4|91124.3|91099.3|62
1644408160000|2022-02-09 12:02:40|91127.6|91102.6|91126.9|91101.9|91128.8|91103.8|91124.4|91099.4|28
1644408170000|2022-02-09 12:02:50|91126.8|91101.8|91124.9|91099.9|91128.4|91103.4|91124.9|91099.9|51
1644408180000|2022-02-09 12:03:00|91124.4|91099.4|91125.4|91100.4|91126.5|91101.5|91122.8|91097.8|44
1644408190000|2022-02-09 12:03:10|91124.5|91099.5|91121.4|91096.4|91124.5|91099.5|91115.2|91090.2|56
1644408200000|2022-02-09 12:03:20|91122.3|91097.3|91121.3|91096.3|91122.3|91097.3|91117.2|91092.2|36
1644408210000|2022-02-09 12:03:30|91121.6|91096.6|91121.4|91096.4|91122.8|91097.8|91118.1|91093.1|34
1644408220000|2022-02-09 12:03:40|91121.6|91096.6|91119.7|91094.7|91122|91097|91117.7|91092.7|30
1644408230000|2022-02-09 12:03:50|91120|91095|91119.7|91094.7|91120|91095|91118.2|91093.2|36
1644408240000|2022-02-09 12:04:00|91119.8|91094.8|91117.4|91092.4|91120.8|91095.8|91117.3|91092.3|46
1644408250000|2022-02-09 12:04:10|91116.9|91091.9|91118.5|91093.5|91120.3|91095.3|91116.3|91091.3|59
1644408260000|2022-02-09 12:04:20|91119.7|91094.7|91118.9|91093.9|91120|91095|91116.2|91091.2|44
1644408270000|2022-02-09 12:04:30|91118.3|91093.3|91119.7|91094.7|91121.1|91096.1|91118|91093|63
1644408280000|2022-02-09 12:04:40|91119.6|91094.6|91119.4|91094.4|91121.9|91096.9|91118.9|91093.9|59
1644408290000|2022-02-09 12:04:50|91119.3|91094.3|91119|91094|91120.2|91095.2|91112.6|91087.6|69
1644408300000|2022-02-09 12:05:00|91118.8|91093.8|91107.7|91082.7|91118.8|91093.8|91101.6|91076.6|64
1644408310000|2022-02-09 12:05:10|91106.1|91081.1|91104|91079|91107.8|91082.8|91102.6|91077.6|52
1644408320000|2022-02-09 12:05:20|91104.5|91079.5|91105.3|91080.3|91106.7|91081.7|91101|91076|52
1644408330000|2022-02-09 12:05:30|91105.4|91080.4|91093.5|91068.5|91107.5|91082.5|91089.7|91064.7|61
1644408340000|2022-02-09 12:05:40|91093.9|91068.9|91094.8|91069.8|91098.5|91073.5|91093.7|91068.7|37
1644408350000|2022-02-09 12:05:50|91095|91070|91083.1|91058.1|91095|91070|91082.7|91057.7|50
1644408360000|2022-02-09 12:06:00|91083.2|91058.2|91083.2|91058.2|91085|91060|91080.5|91055.5|40
1644408370000|2022-02-09 12:06:10|91083.4|91058.4|91086.2|91061.2|91088.1|91063.1|91083.1|91058.1|40
1644408380000|2022-02-09 12:06:20|91086.6|91061.6|91085.2|91060.2|91089.1|91064.1|91084.3|91059.3|43
1644408390000|2022-02-09 12:06:30|91085.4|91060.4|91083.7|91058.7|91085.6|91060.6|91082.6|91057.6|29
1644408400000|2022-02-09 12:06:40|91080.1|91055.1|91077.2|91052.2|91081.5|91056.5|91076.5|91051.5|26
1644408410000|2022-02-09 12:06:50|91076.5|91051.5|91080.1|91055.1|91080.1|91055.1|91076.5|91051.5|30
1644408420000|2022-02-09 12:07:00|91079.9|91054.9|91078.2|91053.2|91080.5|91055.5|91074.5|91049.5|32
1644408430000|2022-02-09 12:07:10|91078|91053|91078.6|91053.6|91081.2|91056.2|91075.7|91050.7|54
1644408440000|2022-02-09 12:07:20|91078.7|91053.7|91076.9|91051.9|91079|91054|91074|91049|53
1644408450000|2022-02-09 12:07:30|91076.7|91051.7|91041.4|91016.4|91089.3|91052.1|91040|91015|58
1644408460000|2022-02-09 12:07:40|91044.8|91019.8|91036.2|91011.2|91059.3|91021.9|91028.3|91003.3|67
1644408470000|2022-02-09 12:07:50|91036.5|91011.5|91055.8|91030.8|91055.8|91030.8|91036.2|91011.2|65
1644408480000|2022-02-09 12:08:00|91054.5|91029.5|91056.5|91006.5|91068|91038|91047.9|91006.5|72
1644408490000|2022-02-09 12:08:10|91043.9|91018.9|91063.6|91038.6|91066.6|91041.6|91043.9|91018.9|60
1644408500000|2022-02-09 12:08:20|91063.9|91038.9|91050.7|91025.7|91066.9|91041.9|91048.6|91023.6|62
1644408510000|2022-02-09 12:08:30|91049.8|91024.8|91061|91036|91061.7|91036.7|91049.8|91024.8|63
1644408520000|2022-02-09 12:08:40|91061.5|91036.5|91054.8|91029.8|91062|91037|91051.8|91026.8|46
1644408530000|2022-02-09 12:08:50|91054.2|91029.2|91060.4|91035.4|91064.6|91039.6|91054.2|91029.2|61
1644408540000|2022-02-09 12:09:00|91060.9|91035.9|91053.3|91028.3|91062.1|91037.1|91052.4|91027.4|61
1644408550000|2022-02-09 12:09:10|91052.5|91027.5|91046.1|91021.1|91052.7|91027.7|91045.9|91020.9|58
1644408560000|2022-02-09 12:09:20|91045.9|91020.9|91044.3|91019.3|91047.6|91022.6|91044.3|91019.3|30
1644408570000|2022-02-09 12:09:30|91045.9|91020.9|91047.3|91022.3|91047.5|91022.5|91044.9|91019.9|31
1644408580000|2022-02-09 12:09:40|91047.6|91022.6|91054.7|91029.7|91056.2|91031.2|91047.2|91022.2|51
1644408590000|2022-02-09 12:09:50|91054.4|91029.4|91055.4|91030.4|91056.8|91031.8|91054|91029|37
1644408600000|2022-02-09 12:10:00|91055.5|91030.5|91063.4|91038.4|91063.8|91038.8|91055.5|91030.5|36
1644408610000|2022-02-09 12:10:10|91062.9|91037.9|91066.6|91041.6|91066.6|91041.6|91062.6|91037.6|38
1644408620000|2022-02-09 12:10:20|91065.6|91040.6|91059.6|91034.6|91067.4|91042.4|91059.1|91034.1|36
1644408630000|2022-02-09 12:10:30|91059.4|91034.4|91059.3|91034.3|91060.1|91035.1|91053.3|91028.3|45
1644408640000|2022-02-09 12:10:40|91058.4|91033.4|91054.9|91029.9|91059.1|91034.1|91053.3|91028.3|33
1644408650000|2022-02-09 12:10:50|91055.1|91030.1|91054|91029|91055.1|91030.1|91050.4|91025.4|31
1644408660000|2022-02-09 12:11:00|91053.6|91028.6|91054.8|91029.8|91054.8|91029.8|91053|91028|20
1644408670000|2022-02-09 12:11:10|91054.4|91029.4|91055.5|91030.5|91059.5|91034.5|91053.5|91028.5|32
1644408680000|2022-02-09 12:11:20|91055.9|91030.9|91033.6|91008.6|91056.3|91031.3|91030.8|91005.8|57
1644408690000|2022-02-09 12:11:30|91033.2|91008.2|91041|91016|91041.8|91016.8|91032.3|91007.3|48
1644408700000|2022-02-09 12:11:40|91041.1|91016.1|91046.6|91021.6|91046.6|91021.6|91041.1|91016.1|33
1644408710000|2022-02-09 12:11:50|91046.3|91021.3|91052.2|91027.2|91053.3|91028.3|91046.3|91021.3|37
1644408720000|2022-02-09 12:12:00|91052.1|91027.1|91054.4|91029.4|91055.4|91030.4|91050.6|91025.6|32
1644408730000|2022-02-09 12:12:10|91053.3|91028.3|91053.5|91028.5|91053.7|91028.7|91048.1|91023.1|45
1644408740000|2022-02-09 12:12:20|91054|91029|91052.7|91027.7|91054|91029|91051.5|91026.5|19
1644408750000|2022-02-09 12:12:30|91052.5|91027.5|91052.1|91027.1|91053.1|91028.1|91052.1|91027.1|17
1644408760000|2022-02-09 12:12:40|91051.9|91026.9|91053.6|91028.6|91053.7|91028.7|91051.3|91026.3|18
1644408770000|2022-02-09 12:12:50|91053.1|91028.1|91057|91032|91058.8|91033.8|91053.1|91028.1|31
1644408780000|2022-02-09 12:13:00|91056.6|91031.6|91053.4|91028.4|91056.6|91031.6|91052.3|91027.3|26
1644408790000|2022-02-09 12:13:10|91052.9|91027.9|91055.1|91030.1|91055.4|91030.4|91051.9|91026.9|21
1644408800000|2022-02-09 12:13:20|91054.7|91029.7|91053.2|91028.2|91056.9|91031.9|91052.6|91027.6|42
1644408810000|2022-02-09 12:13:30|91053.4|91028.4|91060.3|91035.3|91060.3|91035.3|91053.3|91028.3|40
1644408820000|2022-02-09 12:13:40|91060.1|91035.1|91060.7|91035.7|91061|91036|91058.6|91033.6|27
1644408830000|2022-02-09 12:13:50|91060.6|91035.6|91060.2|91035.2|91064.4|91039.4|91059.8|91034.8|30
1644408840000|2022-02-09 12:14:00|91060.1|91035.1|91060.8|91035.8|91063.3|91038.3|91059.3|91034.3|25
1644408850000|2022-02-09 12:14:10|91059.4|91034.4|91050|91025|91059.6|91034.6|91047.7|91022.7|47
1644408860000|2022-02-09 12:14:20|91049.8|91024.8|91049|91024|91049.9|91024.9|91048.4|91023.4|19
1644408870000|2022-02-09 12:14:30|91048.9|91023.9|91047.5|91022.5|91048.9|91023.9|91045|91020|30
1644408880000|2022-02-09 12:14:40|91047.3|91022.3|91025.7|91000.7|91047.5|91022.5|91025|91000|46
1644408890000|2022-02-09 12:14:50|91024.9|90999.9|91017.5|90992.5|91027.9|91002.9|91017.5|90992.5|44
1644408900000|2022-02-09 12:15:00|91018.2|90993.2|91019.6|90994.6|91020.7|90995.7|91016.2|90991.2|42
1644408910000|2022-02-09 12:15:10|91019.4|90994.4|91013|90988|91019.4|90994.4|91012.8|90987.8|54
1644408920000|2022-02-09 12:15:20|91013.8|90988.8|91012.8|90987.8|91014.2|90989.2|91012.4|90987.4|36
1644408930000|2022-02-09 12:15:30|91013.5|90988.5|91013.4|90988.4|91013.7|90988.7|91009.9|90984.9|41
1644408940000|2022-02-09 12:15:40|91013.6|90988.6|91010.7|90985.7|91016.1|90991.1|91010.7|90985.7|42
1644408950000|2022-02-09 12:15:50|91011.1|90986.1|91011.2|90986.2|91011.6|90986.6|91008.1|90983.1|38
1644408960000|2022-02-09 12:16:00|91011.5|90986.5|91002|90977|91011.7|90986.7|91002|90977|39
1644408970000|2022-02-09 12:16:10|91001.5|90976.5|91004.3|90979.3|91004.4|90979.4|91001.5|90976.5|19
1644408980000|2022-02-09 12:16:20|91004.2|90979.2|91004.3|90979.3|91004.3|90979.3|91003.4|90978.4|23
1644408990000|2022-02-09 12:16:30|91004.4|90979.4|91003.8|90978.8|91004.6|90979.6|91003.8|90978.8|7
1644409000000|2022-02-09 12:16:40|91004|90979|91003.6|90978.6|91004.1|90979.1|91003.6|90978.6|7
1644409010000|2022-02-09 12:16:50|91003.8|90978.8|91008|90983|91010.2|90985.2|91002.7|90977.7|47
1644409020000|2022-02-09 12:17:00|91008.2|90983.2|91003.2|90978.2|91009.6|90984.6|91001.5|90976.5|61
1644409030000|2022-02-09 12:17:10|91003.4|90978.4|90994.2|90969.2|91003.4|90978.4|90992.8|90967.8|50
1644409040000|2022-02-09 12:17:20|90993.3|90968.3|90998.8|90973.8|91000|90975|90992.2|90967.2|44
1644409050000|2022-02-09 12:17:30|90998.6|90973.6|90990.1|90965.1|90999.3|90974.3|90986.4|90961.4|58
1644409060000|2022-02-09 12:17:40|90989.6|90964.6|90985.9|90960.9|90990.1|90965.1|90985.8|90960.8|49
1644409070000|2022-02-09 12:17:50|90986.6|90961.6|90982.5|90957.5|90986.7|90961.7|90979.3|90954.3|39
1644409080000|2022-02-09 12:18:00|90983.2|90958.2|90981.5|90956.5|90985.5|90960.5|90977.9|90952.9|60
1644409090000|2022-02-09 12:18:10|90981.7|90956.7|90984.7|90959.7|90987.3|90962.3|90981.4|90956.4|33
1644409100000|2022-02-09 12:18:20|90985.4|90960.4|90979.6|90954.6|90985.5|90960.5|90979.6|90954.6|30
1644409110000|2022-02-09 12:18:30|90980|90955|90978.9|90953.9|90982.1|90957.1|90975.1|90950.1|64
1644409120000|2022-02-09 12:18:40|90979.7|90954.7|90985|90960|90985|90960|90978|90953|38
1644409130000|2022-02-09 12:18:50|90984.8|90959.8|90991.7|90966.7|90993.9|90968.9|90983|90958|52
1644409140000|2022-02-09 12:19:00|90991.8|90966.8|90993|90968|90997.3|90972.3|90991.3|90966.3|51
1644409150000|2022-02-09 12:19:10|90992.9|90967.9|90994.4|90969.4|90994.8|90969.8|90992.3|90967.3|20
1644409160000|2022-02-09 12:19:20|90993.9|90968.9|91000|90975|91001.6|90976.6|90993.5|90968.5|40
1644409170000|2022-02-09 12:19:30|90998.8|90973.8|90999|90974|91000.6|90975.6|90998.4|90973.4|32
1644409180000|2022-02-09 12:19:40|90998.7|90973.7|91009.5|90984.5|91009.5|90984.5|90998.7|90973.7|27
1644409190000|2022-02-09 12:19:50|91010.2|90985.2|91010.7|90985.7|91011.4|90986.4|91008.7|90983.7|47
1644409200000|2022-02-09 12:20:00|91010.9|90985.9|91005|90980|91011.6|90986.6|91002.1|90977.1|39
1644409210000|2022-02-09 12:20:10|91005.3|90980.3|90999.4|90974.4|91005.5|90980.5|90998.4|90973.4|28
1644409220000|2022-02-09 12:20:20|90999.5|90974.5|91000.1|90975.1|91002.6|90977.6|90999.5|90974.5|20
1644409230000|2022-02-09 12:20:30|91001.7|90976.7|91003.7|90978.7|91004.1|90979.1|91000.3|90975.3|20
1644409240000|2022-02-09 12:20:40|91003.9|90978.9|91003.6|90978.6|91004.7|90979.7|91003.5|90978.5|16
1644409250000|2022-02-09 12:20:50|91003.4|90978.4|91004|90979|91004.8|90979.8|91003.4|90978.4|15
1644409260000|2022-02-09 12:21:00|91004.1|90979.1|91008.4|90983.4|91013.6|90988.6|91004.1|90979.1|42
1644409270000|2022-02-09 12:21:10|91008.2|90983.2|91004.3|90979.3|91008.8|90983.8|91002.7|90977.7|32
1644409280000|2022-02-09 12:21:20|91004.1|90979.1|91006.4|90981.4|91007.4|90982.4|91003|90978|33
1644409290000|2022-02-09 12:21:30|91006|90981|91018|90993|91018|90993|91006|90981|58
1644409300000|2022-02-09 12:21:40|91016.7|90991.7|91020.5|90995.5|91022.1|90997.1|91015.9|90990.9|53
1644409310000|2022-02-09 12:21:50|91021.2|90996.2|91022.1|90997.1|91023.4|90998.4|91019.1|90994.1|49
1644409320000|2022-02-09 12:22:00|91022.7|90997.7|91032.5|91007.5|91035.9|91010.9|91022.5|90997.5|58
1644409330000|2022-02-09 12:22:10|91032.3|91007.3|91028.9|91003.9|91032.3|91007.3|91027.8|91002.8|49
1644409340000|2022-02-09 12:22:20|91027.7|91002.7|91033.9|91008.9|91034|91009|91027.2|91002.2|34
1644409350000|2022-02-09 12:22:30|91033.5|91008.5|91034|91009|91034.5|91009.5|91033.2|91008.2|18
1644409360000|2022-02-09 12:22:40|91034.1|91009.1|91029.7|91004.7|91034.7|91009.7|91029|91004|30
1644409370000|2022-02-09 12:22:50|91029.8|91004.8|91031.6|91006.6|91031.8|91006.8|91029.3|91004.3|19
1644409380000|2022-02-09 12:23:00|91031.5|91006.5|91030.1|91005.1|91033.1|91008.1|91027.6|91002.6|36
1644409390000|2022-02-09 12:23:10|91029.5|91004.5|91023.6|90998.6|91029.5|91004.5|91022.8|90997.8|45
1644409400000|2022-02-09 12:23:20|91023.4|90998.4|91030.5|91005.5|91032|91007|91023.4|90998.4|35
1644409410000|2022-02-09 12:23:30|91030.8|91005.8|91034.9|91009.9|91037.8|91012.8|91030.8|91005.8|52
1644409420000|2022-02-09 12:23:40|91035.3|91010.3|91044|91019|91049|91024|91034.6|91009.6|67
1644409430000|2022-02-09 12:23:50|91044.5|91019.5|91038.4|91013.4|91044.5|91019.5|91035.9|91010.9|55
1644409440000|2022-02-09 12:24:00|91038.2|91013.2|91033.2|91008.2|91038.4|91013.4|91030.6|91005.6|52
1644409450000|2022-02-09 12:24:10|91031.6|91006.6|91040.4|91015.4|91046.7|91021.7|91030.9|91005.9|61
1644409460000|2022-02-09 12:24:20|91038.8|91013.8|91050|91025|91051.1|91026.1|91036.8|91011.8|45
1644409470000|2022-02-09 12:24:30|91051.2|91026.2|91049.1|91024.1|91052.7|91027.7|91048.5|91023.5|49
1644409480000|2022-02-09 12:24:40|91048.8|91023.8|91044|91019|91049|91024|91044|91019|28
1644409490000|2022-02-09 12:24:50|91044.6|91019.6|91043.6|91018.6|91045.3|91020.3|91041.4|91016.4|49
1644409500000|2022-02-09 12:25:00|91042.6|91017.6|91041.9|91016.9|91047.9|91022.9|91041.5|91016.5|40
1644409510000|2022-02-09 12:25:10|91042|91017|91046.9|91021.9|91047.6|91022.6|91042|91017|46
1644409520000|2022-02-09 12:25:20|91046.6|91021.6|91044|91019|91047.5|91022.5|91044|91019|22
1644409530000|2022-02-09 12:25:30|91044.8|91019.8|91053.2|91028.2|91053.2|91028.2|91042.7|91017.7|53
1644409540000|2022-02-09 12:25:40|91053.1|91028.1|91053.3|91028.3|91053.3|91028.3|91050.1|91025.1|32
1644409550000|2022-02-09 12:25:50|91051.5|91026.5|91048|91023|91052.8|91027.8|91047.4|91022.4|24
1644409560000|2022-02-09 12:26:00|91048.8|91023.8|91052.8|91027.8|91053.9|91028.9|91047.9|91022.9|39
1644409570000|2022-02-09 12:26:10|91053.2|91028.2|91049.7|91024.7|91053.6|91028.6|91047.5|91022.5|33
1644409580000|2022-02-09 12:26:20|91049.4|91024.4|91048.6|91023.6|91050.5|91025.5|91047.7|91022.7|34
1644409590000|2022-02-09 12:26:30|91048.5|91023.5|91048.2|91023.2|91050.7|91025.7|91048.2|91023.2|24
1644409600000|2022-02-09 12:26:40|91048.1|91023.1|91050.5|91025.5|91051|91026|91047|91022|21
1644409610000|2022-02-09 12:26:50|91050.9|91025.9|91050.1|91025.1|91052.2|91027.2|91049|91024|24
1644409620000|2022-02-09 12:27:00|91050|91025|91051|91026|91051.3|91026.3|91047.4|91022.4|31
1644409630000|2022-02-09 12:27:10|91051.1|91026.1|91050.5|91025.5|91051.8|91026.8|91050.5|91025.5|26
1644409640000|2022-02-09 12:27:20|91050.4|91025.4|91047|91022|91051.5|91026.5|91046.1|91021.1|36
1644409650000|2022-02-09 12:27:30|91046.4|91021.4|91044.2|91019.2|91046.4|91021.4|91044|91019|37
1644409660000|2022-02-09 12:27:40|91044.1|91019.1|91044.9|91019.9|91045.3|91020.3|91043.7|91018.7|30
1644409670000|2022-02-09 12:27:50|91044.7|91019.7|91043.7|91018.7|91045.7|91020.7|91038.7|91013.7|37
1644409680000|2022-02-09 12:28:00|91043.3|91018.3|91045.6|91020.6|91046.4|91021.4|91043.2|91018.2|32
1644409690000|2022-02-09 12:28:10|91046|91021|91044|91019|91046.3|91021.3|91043.3|91018.3|32
1644409700000|2022-02-09 12:28:20|91044.5|91019.5|91044.7|91019.7|91047|91022|91043.6|91018.6|32
1644409710000|2022-02-09 12:28:30|91044.8|91019.8|91050.6|91025.6|91051.3|91026.3|91044.7|91019.7|42
1644409720000|2022-02-09 12:28:40|91050.2|91025.2|91054.4|91029.4|91058.7|91033.7|91050.2|91025.2|40
1644409730000|2022-02-09 12:28:50|91054.5|91029.5|91056.5|91031.5|91057|91032|91054.3|91029.3|29
1644409740000|2022-02-09 12:29:00|91056.6|91031.6|91057.2|91032.2|91057.2|91032.2|91052.5|91027.5|39
1644409750000|2022-02-09 12:29:10|91057.1|91032.1|91048.2|91023.2|91057.1|91032.1|91048.2|91023.2|52
1644409760000|2022-02-09 12:29:20|91048.3|91023.3|91047|91022|91049.3|91024.3|91047|91022|28
1644409770000|2022-02-09 12:29:30|91047.1|91022.1|91045.5|91020.5|91048|91023|91045.5|91020.5|26
1644409780000|2022-02-09 12:29:40|91044.9|91019.9|91053.8|91028.8|91053.9|91028.9|91044.9|91019.9|35
1644409790000|2022-02-09 12:29:50|91053.5|91028.5|91054.6|91029.6|91055.8|91030.8|91053.3|91028.3|22
1644409800000|2022-02-09 12:30:00|91054.5|91029.5|91055|91030|91057.3|91032.3|91049.6|91024.6|46
1644409810000|2022-02-09 12:30:10|91054.9|91029.9|91054.4|91029.4|91056.9|91031.9|91054.2|91029.2|33
1644409820000|2022-02-09 12:30:20|91053|91028|91050.2|91025.2|91054.5|91029.5|91050.2|91025.2|39
1644409830000|2022-02-09 12:30:30|91050.4|91025.4|91051.2|91026.2|91052.3|91027.3|91050.1|91025.1|30
1644409840000|2022-02-09 12:30:40|91054.7|91029.7|91052.8|91027.8|91055.1|91030.1|91050.3|91025.3|37
1644409850000|2022-02-09 12:30:50|91053|91028|91055.1|91030.1|91055.1|91030.1|91049.8|91024.8|33
1644409860000|2022-02-09 12:31:00|91054.2|91029.2|91058.5|91033.5|91058.5|91033.5|91052.9|91027.9|41
1644409870000|2022-02-09 12:31:10|91056.9|91031.9|91054.5|91029.5|91060.2|91035.2|91054.5|91029.5|53
1644409880000|2022-02-09 12:31:20|91054.3|91029.3|91056.7|91031.7|91060.5|91035.5|91054.3|91029.3|41
1644409890000|2022-02-09 12:31:30|91055.8|91030.8|91048.7|91023.7|91060.2|91035.2|91048.3|91023.3|24
1644409900000|2022-02-09 12:31:40|91049.5|91024.5|91039.9|91014.9|91049.5|91024.5|91039|91014|61
1644409910000|2022-02-09 12:31:50|91039.8|91014.8|91039|91014|91040.6|91015.6|91037.9|91012.9|35
1644409920000|2022-02-09 12:32:00|91039.5|91014.5|91038|91013|91039.7|91014.7|91036.4|91011.4|43
1644409930000|2022-02-09 12:32:10|91038.4|91013.4|91038.9|91013.9|91039|91014|91037.3|91012.3|18
1644409940000|2022-02-09 12:32:20|91038.8|91013.8|91037.3|91012.3|91039.1|91014.1|91031.2|91006.2|33
1644409950000|2022-02-09 12:32:30|91036.1|91011.1|91034.4|91009.4|91037|91012|91033|91008|39
1644409960000|2022-02-09 12:32:40|91034.2|91009.2|91031.4|91006.4|91034.5|91009.5|91029.5|91004.5|41
1644409970000|2022-02-09 12:32:50|91031.5|91006.5|91031.6|91006.6|91032.1|91007.1|91027.7|91002.7|18
1644409980000|2022-02-09 12:33:00|91029.1|91004.1|91029.2|91004.2|91030.7|91005.7|91025.6|91000.6|26
1644409990000|2022-02-09 12:33:10|91029.6|91004.6|91002.4|90977.4|91030|91005|91000.1|90975.1|43
1644410000000|2022-02-09 12:33:20|91002.5|90977.5|91002.1|90977.1|91006.3|90981.3|91001.7|90976.7|42
1644410010000|2022-02-09 12:33:30|91002.6|90977.6|90999.2|90974.2|91002.6|90977.6|90999.2|90974.2|39
1644410020000|2022-02-09 12:33:40|90999|90974|91000.3|90975.3|91000.5|90975.5|90999|90974|22
1644410030000|2022-02-09 12:33:50|90999.5|90974.5|91003.4|90978.4|91007.1|90982.1|90999.3|90974.3|47
1644410040000|2022-02-09 12:34:00|91003.6|90978.6|91000.5|90975.5|91004.2|90979.2|91000.4|90975.4|27
1644410050000|2022-02-09 12:34:10|91001.1|90976.1|91006.8|90981.8|91008.1|90983.1|91000.8|90975.8|51
1644410060000|2022-02-09 12:34:20|91006.3|90981.3|91008.3|90983.3|91009.1|90984.1|91004.4|90979.4|53
1644410070000|2022-02-09 12:34:30|91009.2|90984.2|91013.3|90988.3|91014.9|90989.9|91006|90981|49
1644410080000|2022-02-09 12:34:40|91013.6|90988.6|91008.2|90983.2|91013.9|90988.9|91006.9|90981.9|43
1644410090000|2022-02-09 12:34:50|91007.3|90982.3|91003.4|90978.4|91007.3|90982.3|91002.9|90977.9|35
1644410100000|2022-02-09 12:35:00|91001.4|90976.4|90997.4|90972.4|91001.4|90976.4|90996.4|90971.4|44
1644410110000|2022-02-09 12:35:10|90997.6|90972.6|90996.5|90971.5|90997.9|90972.9|90995.4|90970.4|33
1644410120000|2022-02-09 12:35:20|90996|90971|91001.3|90976.3|91001.8|90976.8|90996|90971|37
1644410130000|2022-02-09 12:35:30|91000.4|90975.4|91002.3|90977.3|91003|90978|90999.7|90974.7|42
1644410140000|2022-02-09 12:35:40|91002.5|90977.5|90992.2|90967.2|91003.8|90978.8|90990.5|90965.5|51
1644410150000|2022-02-09 12:35:50|90992.1|90967.1|90989.8|90964.8|90992.7|90967.7|90989.8|90964.8|32
1644410160000|2022-02-09 12:36:00|90990.6|90965.6|90991.7|90966.7|90991.9|90966.9|90987.8|90962.8|49
1644410170000|2022-02-09 12:36:10|90992|90967|90993|90968|90995.4|90970.4|90991.4|90966.4|45
1644410180000|2022-02-09 12:36:20|90992.3|90967.3|90996.7|90971.7|90997.8|90972.8|90992.3|90967.3|38
1644410190000|2022-02-09 12:36:30|90996.3|90971.3|91001.4|90976.4|91001.7|90976.7|90993|90968|47
1644410200000|2022-02-09 12:36:40|91001.6|90976.6|91007|90982|91008.4|90983.4|91000.9|90975.9|33
1644410210000|2022-02-09 12:36:50|91006.7|90981.7|91004.1|90979.1|91009.7|90984.7|91001.2|90976.2|54
1644410220000|2022-02-09 12:37:00|91002.3|90977.3|91002.7|90977.7|91003.7|90978.7|90999.6|90974.6|42
1644410230000|2022-02-09 12:37:10|91003.4|90978.4|91006.9|90981.9|91006.9|90981.9|91003.4|90978.4|31
1644410240000|2022-02-09 12:37:20|91006.3|90981.3|91004.9|90979.9|91007.8|90982.8|91004.6|90979.6|51
1644410250000|2022-02-09 12:37:30|91004.8|90979.8|91008.3|90983.3|91008.3|90983.3|91004|90979|48
1644410260000|2022-02-09 12:37:40|91008|90983|91004.6|90979.6|91008|90983|91003.6|90978.6|33
1644410270000|2022-02-09 12:37:50|91004.9|90979.9|91000.1|90975.1|91010.1|90985.1|90996.8|90971.8|62
1644410280000|2022-02-09 12:38:00|90999.1|90974.1|90999.5|90974.5|91002.1|90977.1|90997.2|90972.2|64
1644410290000|2022-02-09 12:38:10|90999.3|90974.3|91010.9|90985.9|91011|90986|90999.3|90974.3|37
1644410300000|2022-02-09 12:38:20|91010.7|90985.7|91010.1|90985.1|91011.8|90986.8|91009.3|90984.3|22
1644410310000|2022-02-09 12:38:30|91010.7|90985.7|91009.8|90984.8|91011.1|90986.1|91008.9|90983.9|24
1644410320000|2022-02-09 12:38:40|91010|90985|91024|90999|91035.8|91010.8|91009.3|90984.3|61
1644410330000|2022-02-09 12:38:50|91024.1|90999.1|91023.7|90998.7|91024.8|90999.8|91023.3|90998.3|23
1644410340000|2022-02-09 12:39:00|91023.8|90998.8|91031.6|91006.6|91034.7|91009.7|91023.6|90998.6|49
1644410350000|2022-02-09 12:39:10|91032|91007|91022|90997|91034.4|91009.4|91022|90997|35
1644410360000|2022-02-09 12:39:20|91022.8|90997.8|91025.3|91000.3|91025.3|91000.3|91021.6|90996.6|33
1644410370000|2022-02-09 12:39:30|91025|91000|91024.1|90999.1|91025|91000|91022.8|90997.8|28
1644410380000|2022-02-09 12:39:40|91024|90999|91025.2|91000.2|91025.8|91000.8|91022.1|90997.1|43
1644410390000|2022-02-09 12:39:50|91025.1|91000.1|91024.6|90999.6|91025.1|91000.1|91022.6|90997.6|21
1644410400000|2022-02-09 12:40:00|91024.7|90999.7|91024.9|90999.9|91024.9|90999.9|91022.2|90997.2|27
1644410410000|2022-02-09 12:40:10|91024.8|90999.8|91021.4|90996.4|91024.9|90999.9|91020.1|90995.1|32
1644410420000|2022-02-09 12:40:20|91018.8|90993.8|91020.1|90995.1|91020.7|90995.7|91017.3|90992.3|31
1644410430000|2022-02-09 12:40:30|91020.5|90995.5|91017|90992|91021.9|90996.9|91016.9|90991.9|39
1644410440000|2022-02-09 12:40:40|91018|90993|91017.7|90992.7|91019.2|90994.2|91017.2|90992.2|29
1644410450000|2022-02-09 12:40:50|91017.9|90992.9|91017|90992|91019.1|90994.1|91015.4|90990.4|26
1644410460000|2022-02-09 12:41:00|91017.3|90992.3|91019.7|90994.7|91021.8|90996.8|91013.7|90988.7|41
1644410470000|2022-02-09 12:41:10|91020.4|90995.4|91021.3|90996.3|91023.1|90998.1|91019|90994|35
1644410480000|2022-02-09 12:41:20|91021.4|90996.4|91018.9|90993.9|91022.6|90997.6|91017.7|90992.7|40
1644410490000|2022-02-09 12:41:30|91019.6|90994.6|91022.8|90997.8|91023.6|90998.6|91017.6|90992.6|41
1644410500000|2022-02-09 12:41:40|91022.7|90997.7|91037.3|91012.3|91037.3|91012.3|91021.8|90996.8|45
1644410510000|2022-02-09 12:41:50|91038.3|91013.3|91039.9|91014.9|91040.9|91015.9|91038.2|91013.2|35
1644410520000|2022-02-09 12:42:00|91040|91015|91039.9|91014.9|91040.3|91015.3|91038.7|91013.7|37
1644410530000|2022-02-09 12:42:10|91039.8|91014.8|91046.3|91021.3|91050.7|91025.7|91039.7|91014.7|48
1644410540000|2022-02-09 12:42:20|91044.5|91019.5|91044.3|91019.3|91047.6|91022.6|91043.1|91018.1|45
1644410550000|2022-02-09 12:42:30|91043.8|91018.8|91050.1|91025.1|91050.3|91025.3|91043.8|91018.8|45
1644410560000|2022-02-09 12:42:40|91050.2|91025.2|91054.4|91029.4|91055.4|91030.4|91048.2|91023.2|49
1644410570000|2022-02-09 12:42:50|91054.5|91029.5|91061.8|91036.8|91063.3|91038.3|91054|91029|57
1644410580000|2022-02-09 12:43:00|91061.7|91036.7|91062.6|91037.6|91064.5|91039.5|91061.2|91036.2|49
1644410590000|2022-02-09 12:43:10|91062.7|91037.7|91057.1|91032.1|91062.7|91037.7|91056|91031|47
1644410600000|2022-02-09 12:43:20|91056.6|91031.6|91063|91038|91063.7|91038.7|91056.6|91031.6|35
1644410610000|2022-02-09 12:43:30|91063.1|91038.1|91066.2|91041.2|91067.1|91042.1|91061.5|91036.5|45
1644410620000|2022-02-09 12:43:40|91065|91040|91063.9|91038.9|91068.1|91043.1|91063.3|91038.3|53
1644410630000|2022-02-09 12:43:50|91064.2|91039.2|91072.4|91047.4|91074.1|91049.1|91064.1|91039.1|51
1644410640000|2022-02-09 12:44:00|91072.3|91047.3|91071.6|91046.6|91072.8|91047.8|91067.9|91042.9|48
1644410650000|2022-02-09 12:44:10|91071.5|91046.5|91072.2|91047.2|91072.9|91047.9|91066.7|91041.7|55
1644410660000|2022-02-09 12:44:20|91072.5|91047.5|91072.4|91047.4|91072.5|91047.5|91070.4|91045.4|18
1644410670000|2022-02-09 12:44:30|91072.2|91047.2|91071.8|91046.8|91072.9|91047.9|91070.9|91045.9|27
1644410680000|2022-02-09 12:44:40|91072.1|91047.1|91070.7|91045.7|91073.2|91048.2|91069.8|91044.8|37
1644410690000|2022-02-09 12:44:50|91071|91046|91066.1|91041.1|91071|91046|91064|91039|52
1644410700000|2022-02-09 12:45:00|91066.3|91041.3|91070.6|91045.6|91073.7|91048.7|91066.1|91041.1|56
1644410710000|2022-02-09 12:45:10|91070.5|91045.5|91067.3|91042.3|91070.9|91045.9|91066.4|91041.4|44
1644410720000|2022-02-09 12:45:20|91067.2|91042.2|91059.1|91034.1|91068.7|91043.7|91058.1|91033.1|47
1644410730000|2022-02-09 12:45:30|91059.3|91034.3|91059.7|91034.7|91061|91036|91057.8|91032.8|45
1644410740000|2022-02-09 12:45:40|91059.6|91034.6|91062.5|91037.5|91063.5|91038.5|91058.7|91033.7|44
1644410750000|2022-02-09 12:45:50|91062.4|91037.4|91061.9|91036.9|91062.8|91037.8|91061.6|91036.6|29
1644410760000|2022-02-09 12:46:00|91062|91037|91061.5|91036.5|91063.1|91038.1|91061.2|91036.2|31
1644410770000|2022-02-09 12:46:10|91061.4|91036.4|91061.5|91036.5|91062.1|91037.1|91060.8|91035.8|23
1644410780000|2022-02-09 12:46:20|91061.4|91036.4|91058.7|91033.7|91061.4|91036.4|91058.4|91033.4|47
1644410790000|2022-02-09 12:46:30|91058.5|91033.5|91061.7|91036.7|91062.2|91037.2|91056.2|91031.2|46
1644410800000|2022-02-09 12:46:40|91061.8|91036.8|91060.5|91035.5|91062.2|91037.2|91060|91035|33
1644410810000|2022-02-09 12:46:50|91060.2|91035.2|91056.7|91031.7|91061.4|91036.4|91055.5|91030.5|31
1644410820000|2022-02-09 12:47:00|91056.3|91031.3|91043.7|91018.7|91059.7|91034.7|91043.1|91018.1|47
1644410830000|2022-02-09 12:47:10|91043.3|91018.3|91044.7|91019.7|91049.5|91024.5|91043.3|91018.3|31
1644410840000|2022-02-09 12:47:20|91044.6|91019.6|91045.5|91020.5|91045.6|91020.6|91042.8|91017.8|27
1644410850000|2022-02-09 12:47:30|91044.4|91019.4|91045.6|91020.6|91047.1|91022.1|91043.5|91018.5|33
1644410860000|2022-02-09 12:47:40|91045|91020|91047.8|91022.8|91048.1|91023.1|91042.3|91017.3|45
1644410870000|2022-02-09 12:47:50|91047.9|91022.9|91046.8|91021.8|91050|91025|91044.9|91019.9|35
1644410880000|2022-02-09 12:48:00|91047.8|91022.8|91049.9|91024.9|91050.1|91025.1|91042.6|91017.6|52
1644410890000|2022-02-09 12:48:10|91049.7|91024.7|91050.3|91025.3|91054.9|91029.9|91049.4|91024.4|33
1644410900000|2022-02-09 12:48:20|91050|91025|91042.3|91017.3|91050|91025|91040.6|91015.6|47
1644410910000|2022-02-09 12:48:30|91040.7|91015.7|91041.2|91016.2|91042.9|91017.9|91039.4|91014.4|26
1644410920000|2022-02-09 12:48:40|91040.8|91015.8|91039.1|91014.1|91042.2|91017.2|91038.1|91013.1|38
1644410930000|2022-02-09 12:48:50|91039.2|91014.2|91039.3|91014.3|91039.7|91014.7|91038.7|91013.7|26
1644410940000|2022-02-09 12:49:00|91039.2|91014.2|91044.2|91019.2|91044.5|91019.5|91039|91014|32
1644410950000|2022-02-09 12:49:10|91043.8|91018.8|91040.2|91015.2|91044.7|91019.7|91040.2|91015.2|40
1644410960000|2022-02-09 12:49:20|91039.3|91014.3|91041.2|91016.2|91041.2|91016.2|91038.6|91013.6|35
1644410970000|2022-02-09 12:49:30|91040.4|91015.4|91041.5|91016.5|91042|91017|91040.1|91015.1|28
1644410980000|2022-02-09 12:49:40|91041.2|91016.2|91034.9|91009.9|91041.5|91016.5|91033|91008|33
1644410990000|2022-02-09 12:49:50|91035.1|91010.1|91031.7|91006.7|91035.1|91010.1|91029.3|91004.3|37
1644411000000|2022-02-09 12:50:00|91031.4|91006.4|91030.4|91005.4|91033.1|91008.1|91030.2|91005.2|37
1644411010000|2022-02-09 12:50:10|91030.3|91005.3|91031.7|91006.7|91032.8|91007.8|91027.6|91002.6|41
1644411020000|2022-02-09 12:50:20|91031.8|91006.8|91026.6|91001.6|91032.1|91007.1|91026.6|91001.6|50
1644411030000|2022-02-09 12:50:30|91026.4|91001.4|91026.2|91001.2|91027.4|91002.4|91025.5|91000.5|21
1644411040000|2022-02-09 12:50:40|91026|91001|91026.7|91001.7|91028.8|91003.8|91026|91001|35
1644411050000|2022-02-09 12:50:50|91026.9|91001.9|91029|91004|91029.4|91004.4|91026.3|91001.3|29
1644411060000|2022-02-09 12:51:00|91029.1|91004.1|91034|91009|91034.2|91009.2|91028.9|91003.9|32
1644411070000|2022-02-09 12:51:10|91034.1|91009.1|91042|91017|91042.7|91017.7|91034.1|91009.1|33
1644411080000|2022-02-09 12:51:20|91042.1|91017.1|91062.6|91037.6|91063.5|91038.5|91042.1|91017.1|58
1644411090000|2022-02-09 12:51:30|91062.7|91037.7|91065.4|91040.4|91067.8|91042.8|91061.4|91036.4|54
1644411100000|2022-02-09 12:51:40|91067.2|91042.2|91075.8|91050.8|91075.9|91050.9|91066.7|91041.7|54
1644411110000|2022-02-09 12:51:50|91075.7|91050.7|91080.1|91055.1|91081.5|91056.5|91075.7|91050.7|55
1644411120000|2022-02-09 12:52:00|91080.2|91055.2|91071.1|91046.1|91080.2|91055.2|91055.8|91030.8|64
1644411130000|2022-02-09 12:52:10|91071.8|91046.8|91073.6|91048.6|91075.6|91050.6|91069.6|91044.6|45
1644411140000|2022-02-09 12:52:20|91073.8|91048.8|91074.7|91049.7|91076.4|91051.4|91069.4|91044.4|53
1644411150000|2022-02-09 12:52:30|91075|91050|91075.7|91050.7|91077.4|91052.4|91074.1|91049.1|24
1644411160000|2022-02-09 12:52:40|91075|91050|91075.7|91050.7|91077.7|91052.7|91075|91050|26
1644411170000|2022-02-09 12:52:50|91078.4|91053.4|91091.9|91041.9|91093.5|91056.2|91078.1|91040.8|40
1644411180000|2022-02-09 12:53:00|91091.7|91041.7|91076.8|91051.8|91091.7|91053.5|91076|91040.6|28
1644411190000|2022-02-09 12:53:10|91077.8|91052.8|91071.1|91046.1|91077.8|91052.8|91070.3|91045.3|47
1644411200000|2022-02-09 12:53:20|91071|91046|91066.8|91041.8|91072|91047|91066.1|91041.1|40
1644411210000|2022-02-09 12:53:30|91067.3|91042.3|91069.1|91044.1|91069.1|91044.1|91066.5|91041.5|18
1644411220000|2022-02-09 12:53:40|91069|91044|91069.4|91044.4|91070.9|91045.9|91067.6|91042.6|34
1644411230000|2022-02-09 12:53:50|91069.3|91044.3|91074.2|91049.2|91074.8|91049.8|91068.8|91043.8|37
1644411240000|2022-02-09 12:54:00|91074.8|91049.8|91077.9|91052.9|91078.5|91053.5|91072.5|91047.5|38
1644411250000|2022-02-09 12:54:10|91078.1|91053.1|91081.1|91056.1|91082.9|91057.9|91077.6|91052.6|54
1644411260000|2022-02-09 12:54:20|91081|91056|91078|91053|91083.1|91058.1|91077|91052|42
1644411270000|2022-02-09 12:54:30|91077.9|91052.9|91066.9|91041.9|91078.8|91053.8|91064.6|91039.6|42
1644411280000|2022-02-09 12:54:40|91067|91042|91075.3|91050.3|91075.9|91050.9|91066.5|91041.5|51
1644411290000|2022-02-09 12:54:50|91075.4|91050.4|91074.1|91049.1|91075.8|91050.8|91073.2|91048.2|35
1644411300000|2022-02-09 12:55:00|91074|91049|91072.2|91047.2|91074.9|91049.9|91069.7|91044.7|53
1644411310000|2022-02-09 12:55:10|91072.4|91047.4|91072.6|91047.6|91072.9|91047.9|91068.1|91043.1|54
1644411320000|2022-02-09 12:55:20|91072.8|91047.8|91064.7|91039.7|91072.8|91047.8|91063.7|91038.7|42
1644411330000|2022-02-09 12:55:30|91064.4|91039.4|91071.9|91046.9|91074.7|91049.7|91062.9|91037.9|57
1644411340000|2022-02-09 12:55:40|91071.7|91046.7|91074.5|91049.5|91074.6|91049.6|91070.6|91045.6|34
1644411350000|2022-02-09 12:55:50|91074.4|91049.4|91073.7|91048.7|91075.4|91050.4|91071.2|91046.2|49
1644411360000|2022-02-09 12:56:00|91073.8|91048.8|91065.7|91040.7|91073.8|91048.8|91058.1|91033.1|46
1644411370000|2022-02-09 12:56:10|91066.4|91041.4|91063|91038|91066.4|91041.4|91062.3|91037.3|39
1644411380000|2022-02-09 12:56:20|91061.9|91036.9|91063.2|91038.2|91066.5|91041.5|91061.1|91036.1|57
1644411390000|2022-02-09 12:56:30|91064.3|91039.3|91064.1|91039.1|91064.3|91039.3|91061.2|91036.2|32
1644411400000|2022-02-09 12:56:40|91063.2|91038.2|91058.5|91033.5|91063.4|91038.4|91054.7|91029.7|66
1644411410000|2022-02-09 12:56:50|91057.5|91032.5|91062.1|91037.1|91063.9|91038.9|91056.9|91031.9|53
1644411420000|2022-02-09 12:57:00|91062.5|91037.5|91060.4|91035.4|91062.5|91037.5|91059.3|91034.3|44
1644411430000|2022-02-09 12:57:10|91060.5|91035.5|91055.9|91030.9|91060.5|91035.5|91054.7|91029.7|51
1644411440000|2022-02-09 12:57:20|91055.6|91030.6|91054.1|91029.1|91056.2|91031.2|91054|91029|36
1644411450000|2022-02-09 12:57:30|91054.9|91029.9|91051.6|91026.6|91058.6|91033.6|91050.4|91025.4|51
1644411460000|2022-02-09 12:57:40|91050.5|91025.5|91041.3|91016.3|91050.8|91025.8|91040.7|91015.7|45
1644411470000|2022-02-09 12:57:50|91041.4|91016.4|91033.9|91008.9|91041.7|91016.7|91033.9|91008.9|50
1644411480000|2022-02-09 12:58:00|91034.1|91009.1|91033.9|91008.9|91034.9|91009.9|91032|91007|46
1644411490000|2022-02-09 12:58:10|91034|91009|91043.2|91018.2|91043.3|91018.3|91034|91009|50
1644411500000|2022-02-09 12:58:20|91043.5|91018.5|91054.9|91029.9|91056.6|91031.6|91043.5|91018.5|63
1644411510000|2022-02-09 12:58:30|91056|91031|91046|91021|91056.5|91031.5|91045.7|91020.7|53
1644411520000|2022-02-09 12:58:40|91045.9|91020.9|91048.9|91023.9|91051.2|91026.2|91038.2|91013.2|58
1644411530000|2022-02-09 12:58:50|91050.1|91025.1|91050.1|91025.1|91050.7|91025.7|91046|91021|51
1644411540000|2022-02-09 12:59:00|91049.9|91024.9|91045.4|91020.4|91050.5|91025.5|91043.6|91018.6|43
1644411550000|2022-02-09 12:59:10|91045.3|91020.3|91046.4|91021.4|91046.4|91021.4|91044.2|91019.2|49
1644411560000|2022-02-09 12:59:20|91045.8|91020.8|91045.4|91020.4|91046|91021|91044.7|91019.7|34
1644411570000|2022-02-09 12:59:30|91045.5|91020.5|91046.5|91021.5|91046.9|91021.9|91042.4|91017.4|58
1644411580000|2022-02-09 12:59:40|91046.4|91021.4|91044.5|91019.5|91046.5|91021.5|91042.6|91017.6|47
1644411590000|2022-02-09 12:59:50|91044.3|91019.3|91047.4|91022.4|91050.6|91025.6|91043.7|91018.7|56
1644411600000|2022-02-09 13:00:00|91047.2|91022.2|91057.2|91032.2|91057.2|91032.2|91047.2|91022.2|57
1644411610000|2022-02-09 13:00:10|91056.7|91031.7|91059.6|91034.6|91062.7|91037.7|91056.7|91031.7|46
1644411620000|2022-02-09 13:00:20|91059.4|91034.4|91043.2|91018.2|91061.3|91036.3|91043.2|91018.2|55
1644411630000|2022-02-09 13:00:30|91043.1|91018.1|91034.8|91009.8|91044.9|91019.9|91034.2|91009.2|50
1644411640000|2022-02-09 13:00:40|91035.5|91010.5|91034.2|91009.2|91035.7|91010.7|91031.5|91006.5|52
1644411650000|2022-02-09 13:00:50|91032.9|91007.9|91037.3|91012.3|91037.3|91012.3|91032.1|91007.1|44
1644411660000|2022-02-09 13:01:00|91037.4|91012.4|91040.5|91015.5|91040.5|91015.5|91033.5|91008.5|46
1644411670000|2022-02-09 13:01:10|91040.2|91015.2|91037.6|91012.6|91049.5|91015.3|91036|90998.8|49
1644411680000|2022-02-09 13:01:20|91037.4|91012.4|91034.4|91009.4|91037.6|91012.6|91034.2|91009.2|48
1644411690000|2022-02-09 13:01:30|91034.6|91009.6|91037.1|91012.1|91037.3|91012.3|91032.9|91007.9|38
1644411700000|2022-02-09 13:01:40|91038.8|91013.8|91041.7|91016.7|91042.7|91017.7|91038|91013|44
1644411710000|2022-02-09 13:01:50|91041.9|91016.9|91038.2|91013.2|91042.3|91017.3|91037.9|91012.9|38
1644411720000|2022-02-09 13:02:00|91038|91013|91038.7|91013.7|91040.4|91015.4|91036.7|91011.7|60
1644411730000|2022-02-09 13:02:10|91038.2|91013.2|91041.4|91016.4|91041.7|91016.7|91037.9|91012.9|50
1644411740000|2022-02-09 13:02:20|91040.7|91015.7|91041.2|91016.2|91043|91018|91040.6|91015.6|37
1644411750000|2022-02-09 13:02:30|91041.9|91016.9|91045.1|91020.1|91049|91024|91041.9|91016.9|58
1644411760000|2022-02-09 13:02:40|91045.6|91020.6|91043.2|91018.2|91045.6|91020.6|91043.2|91018.2|40
1644411770000|2022-02-09 13:02:50|91043.7|91018.7|91039.5|91014.5|91043.9|91018.9|91038.3|91013.3|45
1644411780000|2022-02-09 13:03:00|91040.5|91015.5|91021.3|90996.3|91041.2|91016.2|91021.3|90996.3|45
1644411790000|2022-02-09 13:03:10|91024.3|90999.3|91021.8|90996.8|91024.3|90999.3|91020.6|90995.6|43
1644411800000|2022-02-09 13:03:20|91021.9|90996.9|91028.2|91003.2|91030.5|91005.5|91021.9|90996.9|54
1644411810000|2022-02-09 13:03:30|91027|91002|91019.7|90994.7|91029.3|91004.3|91019.7|90994.7|52
1644411820000|2022-02-09 13:03:40|91019.6|90994.6|91018.7|90993.7|91021.5|90996.5|91018.7|90993.7|20
1644411830000|2022-02-09 13:03:50|91020.4|90995.4|91017.7|90992.7|91020.4|90995.4|91015.2|90990.2|41
1644411840000|2022-02-09 13:04:00|91017.3|90992.3|91019.9|90994.9|91021.6|90996.6|91016.8|90991.8|47
1644411850000|2022-02-09 13:04:10|91019.7|90994.7|91024.5|90999.5|91024.5|90999.5|91019.3|90994.3|46
1644411860000|2022-02-09 13:04:20|91024.2|90999.2|91026.7|91001.7|91027|91002|91023.8|90998.8|33
1644411870000|2022-02-09 13:04:30|91026.6|91001.6|91027.2|91002.2|91027.4|91002.4|91019.4|90994.4|46
1644411880000|2022-02-09 13:04:40|91027.3|91002.3|91024.7|90999.7|91031.2|91006.2|91023.3|90998.3|60
1644411890000|2022-02-09 13:04:50|91024.4|90999.4|91027.5|91002.5|91029.2|91004.2|91024.4|90999.4|32
1644411900000|2022-02-09 13:05:00|91027.6|91002.6|91028.5|91003.5|91029.2|91004.2|91026.8|91001.8|35
1644411910000|2022-02-09 13:05:10|91028.2|91003.2|91030.9|91005.9|91030.9|91005.9|91025.6|91000.6|27
1644411920000|2022-02-09 13:05:20|91030.7|91005.7|91031.7|91006.7|91032.6|91007.6|91028.6|91003.6|49
1644411930000|2022-02-09 13:05:30|91031.4|91006.4|91030|91005|91031.5|91006.5|91029.9|91004.9|36
1644411940000|2022-02-09 13:05:40|91029.6|91004.6|91032.1|91007.1|91032.1|91007.1|91029.6|91004.6|33
1644411950000|2022-02-09 13:05:50|91031.9|91006.9|91042.9|91017.9|91042.9|91017.9|91031.8|91006.8|34
1644411960000|2022-02-09 13:06:00|91041.9|91016.9|91052.4|91027.4|91052.4|91027.4|91041.6|91016.6|66
1644411970000|2022-02-09 13:06:10|91051|91026|91033.9|91008.9|91051.8|91026.8|91033.9|91008.9|57
1644411980000|2022-02-09 13:06:20|91034|91009|91036.1|91011.1|91036.1|91011.1|91033.3|91008.3|31
1644411990000|2022-02-09 13:06:30|91035.8|91010.8|91036.2|91011.2|91038.4|91013.4|91035.4|91010.4|40
1644412000000|2022-02-09 13:06:40|91035.9|91010.9|91033.2|91008.2|91037|91012|91033.2|91008.2|42
1644412010000|2022-02-09 13:06:50|91033.3|91008.3|91038.8|91013.8|91039.4|91014.4|91030.2|91005.2|47
1644412020000|2022-02-09 13:07:00|91039.1|91014.1|91041.7|91016.7|91045.6|91020.6|91038.8|91013.8|51
1644412030000|2022-02-09 13:07:10|91041.1|91016.1|91045.5|91020.5|91047.2|91022.2|91040.8|91015.8|41
1644412040000|2022-02-09 13:07:20|91046.2|91021.2|91054|91029|91054.6|91029.6|91046.2|91021.2|53
1644412050000|2022-02-09 13:07:30|91054.7|91029.7|91048.7|91023.7|91054.7|91029.7|91048.3|91023.3|46
1644412060000|2022-02-09 13:07:40|91048.5|91023.5|91042.7|91017.7|91049.8|91024.8|91042.2|91017.2|28
1644412070000|2022-02-09 13:07:50|91044.2|91019.2|91041.3|91016.3|91044.2|91019.2|91040.8|91015.8|42
1644412080000|2022-02-09 13:08:00|91041.4|91016.4|91042.5|91017.5|91043.3|91018.3|91040|91015|34
1644412090000|2022-02-09 13:08:10|91042.6|91017.6|91046.4|91021.4|91047.8|91022.8|91042.5|91017.5|46
1644412100000|2022-02-09 13:08:20|91046.2|91021.2|91047|91022|91048.9|91023.9|91045.2|91020.2|42
1644412110000|2022-02-09 13:08:30|91047.1|91022.1|91040|91015|91047.3|91022.3|91038.8|91013.8|39
1644412120000|2022-02-09 13:08:40|91040.2|91015.2|91045.5|91020.5|91046.7|91021.7|91040.2|91015.2|43
1644412130000|2022-02-09 13:08:50|91045|91020|91049.2|91024.2|91049.2|91024.2|91044.8|91019.8|37
1644412140000|2022-02-09 13:09:00|91048.1|91023.1|91046|91021|91048.5|91023.5|91045.1|91020.1|35
1644412150000|2022-02-09 13:09:10|91045.9|91020.9|91046.4|91021.4|91046.6|91021.6|91045.6|91020.6|29
1644412160000|2022-02-09 13:09:20|91046.9|91021.9|91043.2|91018.2|91047.1|91022.1|91042.5|91017.5|44
1644412170000|2022-02-09 13:09:30|91042.8|91017.8|91041.7|91016.7|91043.8|91018.8|91041.5|91016.5|18
1644412180000|2022-02-09 13:09:40|91041.3|91016.3|91042.7|91017.7|91044.4|91019.4|91041|91016|34
1644412190000|2022-02-09 13:09:50|91043|91018|91041.7|91016.7|91043.6|91018.6|91039.7|91014.7|29
1644412200000|2022-02-09 13:10:00|91041.5|91016.5|91043.9|91018.9|91044.9|91019.9|91041.5|91016.5|35
1644412210000|2022-02-09 13:10:10|91044|91019|91042|91017|91044.2|91019.2|91041.2|91016.2|35
1644412220000|2022-02-09 13:10:20|91042.1|91017.1|91037.7|91012.7|91043.3|91018.3|91033.5|91008.5|46
1644412230000|2022-02-09 13:10:30|91037.3|91012.3|91031.3|91006.3|91038.9|91013.9|91031.3|91006.3|43
1644412240000|2022-02-09 13:10:40|91031.9|91006.9|91025.7|91000.7|91034.3|91009.3|91024.1|90999.1|41
1644412250000|2022-02-09 13:10:50|91025.9|91000.9|91022.2|90997.2|91027|91002|91021.6|90996.6|44
1644412260000|2022-02-09 13:11:00|91021.9|90996.9|91020.9|90995.9|91022.6|90997.6|91020.9|90995.9|27
1644412270000|2022-02-09 13:11:10|91020.8|90995.8|91026.4|91001.4|91026.5|91001.5|91020|90995|47
1644412280000|2022-02-09 13:11:20|91026.7|91001.7|91031.9|91006.9|91032.8|91007.8|91026.4|91001.4|44
1644412290000|2022-02-09 13:11:30|91032|91007|91031.9|91006.9|91033.2|91008.2|91031.5|91006.5|40
1644412300000|2022-02-09 13:11:40|91031.7|91006.7|91030.6|91005.6|91033|91008|91028.6|91003.6|37
1644412310000|2022-02-09 13:11:50|91029.8|91004.8|91030.2|91005.2|91030.8|91005.8|91029.8|91004.8|31
1644412320000|2022-02-09 13:12:00|91030.3|91005.3|91047.4|91022.4|91047.4|91022.4|91029.8|91004.8|52
1644412330000|2022-02-09 13:12:10|91046.5|91021.5|91060.7|91035.7|91060.7|91035.7|91046.3|91021.3|61
1644412340000|2022-02-09 13:12:20|91060.9|91035.9|91073.8|91048.8|91074.9|91049.9|91060.9|91035.9|57
1644412350000|2022-02-09 13:12:30|91073.6|91048.6|91068.6|91043.6|91076.7|91051.7|91064.8|91039.8|63
1644412360000|2022-02-09 13:12:40|91068.9|91043.9|91055.2|91030.2|91068.9|91043.9|91049.7|91024.7|66
1644412370000|2022-02-09 13:12:50|91055.4|91030.4|91032.7|91007.7|91056.9|91031.9|91031.9|91006.9|64
1644412380000|2022-02-09 13:13:00|91032.5|91007.5|91032.8|91007.8|91036.5|91011.5|91030.6|91005.6|56
1644412390000|2022-02-09 13:13:10|91032|91007|91020.2|90995.2|91032.1|91007.1|91018.7|90993.7|65
1644412400000|2022-02-09 13:13:20|91020.3|90995.3|91013.6|90988.6|91020.6|90995.6|91009.9|90984.9|54
1644412410000|2022-02-09 13:13:30|91013.5|90988.5|91014.7|90989.7|91020.1|90995.1|91012.4|90987.4|54
1644412420000|2022-02-09 13:13:40|91014.2|90989.2|91008.1|90983.1|91015.7|90990.7|91007.6|90982.6|61
1644412430000|2022-02-09 13:13:50|91007.2|90982.2|91007|90982|91009.5|90984.5|91003.4|90978.4|55
1644412440000|2022-02-09 13:14:00|91006.4|90981.4|91003|90978|91006.9|90981.9|91001.5|90976.5|36
1644412450000|2022-02-09 13:14:10|91002.8|90977.8|91001.8|90976.8|91007.7|90982.7|91001.2|90976.2|51
1644412460000|2022-02-09 13:14:20|91001.3|90976.3|91020.4|90995.4|91021.1|90996.1|91001.3|90976.3|60
1644412470000|2022-02-09 13:14:30|91020.2|90995.2|91023.9|90998.9|91029.6|91004.6|91020.2|90995.2|64
1644412480000|2022-02-09 13:14:40|91023.8|90998.8|91024.6|90999.6|91026.8|91001.8|91019|90994|63
1644412490000|2022-02-09 13:14:50|91025.1|91000.1|91032.7|91007.7|91033.9|91008.9|91023.9|90998.9|60
1644412500000|2022-02-09 13:15:00|91033.3|91008.3|91051.6|91026.6|91058.7|91033.7|91033.3|91008.3|68
1644412510000|2022-02-09 13:15:10|91051.5|91026.5|91048.2|91023.2|91052.4|91027.4|91043.2|91018.2|46
1644412520000|2022-02-09 13:15:20|91047.9|91022.9|91047.1|91022.1|91049.2|91024.2|91044.3|91019.3|52
1644412530000|2022-02-09 13:15:30|91047.2|91022.2|91038.3|91013.3|91047.2|91022.2|91037.6|91012.6|51
1644412540000|2022-02-09 13:15:40|91039.6|91014.6|91016.3|90991.3|91039.6|91014.6|91016.3|90991.3|50
1644412550000|2022-02-09 13:15:50|91016.9|90991.9|91017.7|90992.7|91019.1|90994.1|91012.3|90987.3|63
1644412560000|2022-02-09 13:16:00|91018.4|90993.4|91015.8|90990.8|91019|90994|91014.5|90989.5|41
1644412570000|2022-02-09 13:16:10|91017|90992|91018.5|90993.5|91019.6|90994.6|91013.6|90988.6|43
1644412580000|2022-02-09 13:16:20|91017.9|90992.9|91023.9|90998.9|91024.5|90999.5|91017.8|90992.8|51
1644412590000|2022-02-09 13:16:30|91023.8|90998.8|91029.6|91004.6|91033.7|91008.7|91023.7|90998.7|64
1644412600000|2022-02-09 13:16:40|91029.4|91004.4|91032.9|91007.9|91033|91008|91026.4|91001.4|61
1644412610000|2022-02-09 13:16:50|91032.5|91007.5|91028.6|91003.6|91032.5|91007.5|91028|91003|52
1644412620000|2022-02-09 13:17:00|91028.7|91003.7|91034.2|91009.2|91035.6|91010.6|91027.8|91002.8|62
1644412630000|2022-02-09 13:17:10|91034|91009|91046.2|91021.2|91050.2|91025.2|91033.1|91008.1|60
1644412640000|2022-02-09 13:17:20|91046|91021|91047.2|91022.2|91048.1|91023.1|91044.3|91019.3|40
1644412650000|2022-02-09 13:17:30|91046.9|91021.9|91047.7|91022.7|91047.8|91022.8|91046|91021|20
1644412660000|2022-02-09 13:17:40|91047.5|91022.5|91059.3|91034.3|91059.7|91034.7|91047.2|91022.2|35
1644412670000|2022-02-09 13:17:50|91058.8|91033.8|91048.8|91023.8|91059|91034|91048.8|91023.8|36
1644412680000|2022-02-09 13:18:00|91048.7|91023.7|91046.5|91021.5|91050.6|91025.6|91044.8|91019.8|54
1644412690000|2022-02-09 13:18:10|91046.8|91021.8|91045.1|91020.1|91047.1|91022.1|91045|91020|20
1644412700000|2022-02-09 13:18:20|91045.2|91020.2|91051.8|91026.8|91051.8|91026.8|91043.3|91018.3|35
1644412710000|2022-02-09 13:18:30|91052.5|91027.5|91052.4|91027.4|91054.8|91029.8|91050.8|91025.8|46
1644412720000|2022-02-09 13:18:40|91052.3|91027.3|91059.7|91034.7|91059.7|91034.7|91051.7|91026.7|52
1644412730000|2022-02-09 13:18:50|91059.3|91034.3|91057.2|91032.2|91059.5|91034.5|91055.2|91030.2|39
1644412740000|2022-02-09 13:19:00|91057.4|91032.4|91057.2|91032.2|91057.4|91032.4|91056|91031|22
1644412750000|2022-02-09 13:19:10|91057.4|91032.4|91057.7|91032.7|91061.1|91036.1|91057.4|91032.4|34
1644412760000|2022-02-09 13:19:20|91058.4|91033.4|91063.8|91038.8|91064.5|91039.5|91058.2|91033.2|38
1644412770000|2022-02-09 13:19:30|91063.3|91038.3|91071.4|91046.4|91071.5|91046.5|91063.3|91038.3|40
1644412780000|2022-02-09 13:19:40|91071.7|91046.7|91076.2|91051.2|91076.5|91051.5|91071.6|91046.6|43
1644412790000|2022-02-09 13:19:50|91076.1|91051.1|91066.9|91041.9|91077|91052|91061.3|91036.3|41
1644412800000|2022-02-09 13:20:00|91067|91042|91075.4|91050.4|91075.9|91050.9|91064.2|91039.2|62
1644412810000|2022-02-09 13:20:10|91075.5|91050.5|91065|91040|91078.1|91053.1|91065|91040|66
1644412820000|2022-02-09 13:20:20|91066.5|91041.5|91072.5|91047.5|91078.2|91053.2|91065|91040|59
1644412830000|2022-02-09 13:20:30|91073.9|91048.9|91077.9|91052.9|91077.9|91052.9|91072.2|91047.2|49
1644412840000|2022-02-09 13:20:40|91078.1|91053.1|91078.4|91053.4|91083.4|91058.4|91077.5|91052.5|37
1644412850000|2022-02-09 13:20:50|91078.8|91053.8|91079|91054|91082.1|91057.1|91076.5|91051.5|50
1644412860000|2022-02-09 13:21:00|91079.4|91054.4|91060.5|91035.5|91079.4|91054.4|91059.7|91034.7|58
1644412870000|2022-02-09 13:21:10|91061|91036|91059.9|91034.9|91062|91037|91058.7|91033.7|37
1644412880000|2022-02-09 13:21:20|91060.3|91035.3|91059.8|91034.8|91060.6|91035.6|91057.3|91032.3|36
1644412890000|2022-02-09 13:21:30|91060.4|91035.4|91064|91039|91065.5|91040.5|91058.2|91033.2|34
1644412900000|2022-02-09 13:21:40|91064.1|91039.1|91060.1|91035.1|91064.1|91039.1|91059.7|91034.7|35
1644412910000|2022-02-09 13:21:50|91060.2|91035.2|91057.3|91032.3|91060.2|91035.2|91056.4|91031.4|39
1644412920000|2022-02-09 13:22:00|91058.1|91033.1|91060.8|91035.8|91061.7|91036.7|91057.2|91032.2|36
1644412930000|2022-02-09 13:22:10|91060.1|91035.1|91060.7|91035.7|91060.9|91035.9|91058.8|91033.8|34
1644412940000|2022-02-09 13:22:20|91060.6|91035.6|91062.2|91037.2|91062.2|91037.2|91058.8|91033.8|32
1644412950000|2022-02-09 13:22:30|91062.7|91037.7|91040.7|91015.7|91062.7|91037.7|91040.4|91015.4|45
1644412960000|2022-02-09 13:22:40|91040.5|91015.5|91040.5|91015.5|91041|91016|91034.3|91009.3|61
1644412970000|2022-02-09 13:22:50|91040.9|91015.9|91042.8|91017.8|91042.8|91017.8|91037.8|91012.8|50
1644412980000|2022-02-09 13:23:00|91043|91018|91039.2|91014.2|91046.3|91021.3|91039.2|91014.2|56
1644412990000|2022-02-09 13:23:10|91039|91014|91043.3|91018.3|91043.6|91018.6|91037.7|91012.7|46
1644413000000|2022-02-09 13:23:20|91043|91018|91045.7|91020.7|91046.2|91021.2|91039.9|91014.9|60
1644413010000|2022-02-09 13:23:30|91046|91021|91060.6|91035.6|91062|91037|91046|91021|50
1644413020000|2022-02-09 13:23:40|91060.4|91035.4|91059.8|91034.8|91060.7|91035.7|91054.4|91029.4|39
1644413030000|2022-02-09 13:23:50|91059.5|91034.5|91055.6|91030.6|91059.5|91034.5|91052.7|91027.7|35
1644413040000|2022-02-09 13:24:00|91055.5|91030.5|91049.4|91024.4|91055.7|91030.7|91047.6|91022.6|46
1644413050000|2022-02-09 13:24:10|91049|91024|91050.4|91025.4|91058.4|91033.4|91047.7|91022.7|53
1644413060000|2022-02-09 13:24:20|91051.4|91026.4|91052.5|91027.5|91053|91028|91049.4|91024.4|39
1644413070000|2022-02-09 13:24:30|91052.4|91027.4|91056.2|91031.2|91056.2|91031.2|91050.5|91025.5|28
1644413080000|2022-02-09 13:24:40|91056.6|91031.6|91040.7|91015.7|91060|91035|91040|91015|59
1644413090000|2022-02-09 13:24:50|91042.1|91017.1|91043.2|91018.2|91050|91025|91040.4|91015.4|59
1644413100000|2022-02-09 13:25:00|91043.6|91018.6|91046.5|91021.5|91047|91022|91042.8|91017.8|48
1644413110000|2022-02-09 13:25:10|91046.6|91021.6|91045.6|91020.6|91047.8|91022.8|91045.3|91020.3|42
1644413120000|2022-02-09 13:25:20|91045.4|91020.4|91043.4|91018.4|91046.8|91021.8|91041.4|91016.4|36
1644413130000|2022-02-09 13:25:30|91043.7|91018.7|91046.2|91021.2|91051.6|91026.6|91041.9|91016.9|51
1644413140000|2022-02-09 13:25:40|91046.4|91021.4|91042.3|91017.3|91047.9|91022.9|91040.7|91015.7|51
1644413150000|2022-02-09 13:25:50|91041.3|91016.3|91031.2|91006.2|91041.3|91016.3|91030.3|91005.3|57
1644413160000|2022-02-09 13:26:00|91031.1|91006.1|91023.7|90998.7|91031.2|91006.2|91021.6|90996.6|54
1644413170000|2022-02-09 13:26:10|91022.9|90997.9|91021.4|90996.4|91024.4|90999.4|91019.8|90994.8|42
1644413180000|2022-02-09 13:26:20|91021.3|90996.3|91020.6|90995.6|91021.6|90996.6|91017.2|90992.2|53
1644413190000|2022-02-09 13:26:30|91020.5|90995.5|91023.7|90998.7|91024.1|90999.1|91020.2|90995.2|45
1644413200000|2022-02-09 13:26:40|91023.8|90998.8|91022.1|90997.1|91023.8|90998.8|91021.9|90996.9|44
1644413210000|2022-02-09 13:26:50|91022|90997|91025.5|91000.5|91025.5|91000.5|91020.6|90995.6|35
1644413220000|2022-02-09 13:27:00|91026.8|91001.8|91018|90993|91028.6|91003.6|91018|90993|59
1644413230000|2022-02-09 13:27:10|91017.8|90992.8|91011.1|90986.1|91018.8|90993.8|91011.1|90986.1|53
1644413240000|2022-02-09 13:27:20|91010.2|90985.2|91011.5|90986.5|91015.4|90990.4|91010.2|90985.2|42
1644413250000|2022-02-09 13:27:30|91011.6|90986.6|91017.7|90992.7|91020.6|90995.6|91011.6|90986.6|62
1644413260000|2022-02-09 13:27:40|91017.9|90992.9|91017.8|90992.8|91022.1|90997.1|91016.8|90991.8|44
1644413270000|2022-02-09 13:27:50|91018.3|90993.3|91011.7|90986.7|91018.3|90993.3|91008.8|90983.8|63
1644413280000|2022-02-09 13:28:00|91011.8|90986.8|91006.2|90981.2|91011.8|90986.8|91004.9|90979.9|48
1644413290000|2022-02-09 13:28:10|91006.6|90981.6|91010.9|90985.9|91013.8|90988.8|91006.1|90981.1|43
1644413300000|2022-02-09 13:28:20|91011|90986|91010.6|90985.6|91011.9|90986.9|91008.8|90983.8|38
1644413310000|2022-02-09 13:28:30|91010.2|90985.2|91002.9|90977.9|91010.9|90985.9|91001.5|90976.5|40
1644413320000|2022-02-09 13:28:40|91002.5|90977.5|91000.9|90975.9|91002.6|90977.6|91000.5|90975.5|31
1644413330000|2022-02-09 13:28:50|91001.9|90976.9|91007.2|90982.2|91007.8|90982.8|91001.9|90976.9|35
1644413340000|2022-02-09 13:29:00|91008.1|90983.1|91018.1|90993.1|91018.7|90993.7|91008.1|90983.1|46
1644413350000|2022-02-09 13:29:10|91018.2|90993.2|91019.8|90994.8|91022.7|90997.7|91017.7|90992.7|43
1644413360000|2022-02-09 13:29:20|91020.7|90995.7|91021.9|90996.9|91023.3|90998.3|91020.7|90995.7|41
1644413370000|2022-02-09 13:29:30|91021.7|90996.7|91021.3|90996.3|91022.1|90997.1|91020.2|90995.2|27
1644413380000|2022-02-09 13:29:40|91021.6|90996.6|91020.2|90995.2|91022.1|90997.1|91019|90994|34
1644413390000|2022-02-09 13:29:50|91020.3|90995.3|91022.4|90997.4|91023.7|90998.7|91019.9|90994.9|40
1644413400000|2022-02-09 13:30:00|91020.8|90995.8|91025.5|91000.5|91025.5|91000.5|91020.4|90995.4|56
1644413410000|2022-02-09 13:30:10|91025.6|91000.6|91026.9|91001.9|91029|91004|91022.6|90997.6|43
1644413420000|2022-02-09 13:30:20|91027.6|91002.6|91024.5|90999.5|91029.6|91004.6|91024.5|90999.5|41
1644413430000|2022-02-09 13:30:30|91024.3|90999.3|91022.4|90997.4|91024.7|90999.7|91021.3|90996.3|36
1644413440000|2022-02-09 13:30:40|91022.7|90997.7|91038.4|91013.4|91038.4|91013.4|91022.2|90997.2|52
1644413450000|2022-02-09 13:30:50|91038.9|91013.9|91041.2|91016.2|91043.1|91018.1|91038.5|91013.5|55
1644413460000|2022-02-09 13:31:00|91041.4|91016.4|91035.2|91010.2|91042.9|91017.9|91034.1|91009.1|58
1644413470000|2022-02-09 13:31:10|91035.1|91010.1|91035.3|91010.3|91037.5|91012.5|91034.2|91009.2|43
1644413480000|2022-02-09 13:31:20|91035.6|91010.6|91031.6|91006.6|91037|91012|91031.6|91006.6|42
1644413490000|2022-02-09 13:31:30|91031.7|91006.7|91032.1|91007.1|91032.5|91007.5|91031.5|91006.5|27
1644413500000|2022-02-09 13:31:40|91032.3|91007.3|91032.4|91007.4|91033.1|91008.1|91032.3|91007.3|23
1644413510000|2022-02-09 13:31:50|91032.5|91007.5|91032.3|91007.3|91033.2|91008.2|91031.8|91006.8|22
1644413520000|2022-02-09 13:32:00|91032.2|91007.2|91033.8|91008.8|91036.5|91011.5|91032.2|91007.2|45
1644413530000|2022-02-09 13:32:10|91033.9|91008.9|91034.2|91009.2|91034.9|91009.9|91033.5|91008.5|17
1644413540000|2022-02-09 13:32:20|91034.3|91009.3|91041.7|91016.7|91041.7|91016.7|91032.9|91007.9|27
1644413550000|2022-02-09 13:32:30|91041.8|91016.8|91031.9|91006.9|91042.7|91017.7|91030.8|91005.8|54
1644413560000|2022-02-09 13:32:40|91031.2|91006.2|91035|91010|91035.2|91010.2|91031.2|91006.2|37
1644413570000|2022-02-09 13:32:50|91034.6|91009.6|91036.7|91011.7|91040.7|91015.7|91033.1|91008.1|45
1644413580000|2022-02-09 13:33:00|91036.9|91011.9|91033.9|91008.9|91037|91012|91032.9|91007.9|53
1644413590000|2022-02-09 13:33:10|91034.4|91009.4|91031.3|91006.3|91035.3|91010.3|91030.6|91005.6|36
1644413600000|2022-02-09 13:33:20|91030.7|91005.7|91038|91013|91038.2|91013.2|91030.7|91005.7|34
1644413610000|2022-02-09 13:33:30|91037.3|91012.3|91042.1|91017.1|91043.4|91018.4|91036.6|91011.6|61
1644413620000|2022-02-09 13:33:40|91042.2|91017.2|91044.8|91019.8|91044.8|91019.8|91042.2|91017.2|23
1644413630000|2022-02-09 13:33:50|91042.7|91017.7|91045.9|91020.9|91047.1|91022.1|91041.5|91016.5|43
1644413640000|2022-02-09 13:34:00|91046|91021|91040.7|91015.7|91046|91021|91039.8|91014.8|52
1644413650000|2022-02-09 13:34:10|91040.8|91015.8|91040|91015|91041.6|91016.6|91038|91013|41
1644413660000|2022-02-09 13:34:20|91039.8|91014.8|91035.2|91010.2|91041.5|91016.5|91034.9|91009.9|44
1644413670000|2022-02-09 13:34:30|91035.3|91010.3|91036.8|91011.8|91038.6|91013.6|91033.7|91008.7|43
1644413680000|2022-02-09 13:34:40|91037.3|91012.3|91029.1|91004.1|91037.3|91012.3|91029.1|91004.1|35
1644413690000|2022-02-09 13:34:50|91029|91004|91032.6|91007.6|91032.9|91007.9|91026.2|91001.2|55
1644413700000|2022-02-09 13:35:00|91031.8|91006.8|91032.3|91007.3|91033.8|91008.8|91029.3|91004.3|50
1644413710000|2022-02-09 13:35:10|91032.4|91007.4|91034.3|91009.3|91034.6|91009.6|91031|91006|37
1644413720000|2022-02-09 13:35:20|91034.5|91009.5|91031.3|91006.3|91034.6|91009.6|91029.8|91004.8|41
1644413730000|2022-02-09 13:35:30|91031.2|91006.2|91030.5|91005.5|91031.2|91006.2|91028.7|91003.7|37
1644413740000|2022-02-09 13:35:40|91030.4|91005.4|91031.6|91006.6|91033.9|91008.9|91029.9|91004.9|47
1644413750000|2022-02-09 13:35:50|91031.4|91006.4|91023.3|90998.3|91031.4|91006.4|91022.4|90997.4|50
1644413760000|2022-02-09 13:36:00|91023.7|90998.7|91025.7|91000.7|91026|91001|91022.5|90997.5|40
1644413770000|2022-02-09 13:36:10|91025.6|91000.6|91021.2|90996.2|91025.6|91000.6|91018.9|90993.9|47
1644413780000|2022-02-09 13:36:20|91020.9|90995.9|91019.9|90994.9|91021.7|90996.7|91018.2|90993.2|53
1644413790000|2022-02-09 13:36:30|91019.8|90994.8|91015.8|90990.8|91020.2|90995.2|91015.8|90990.8|41
1644413800000|2022-02-09 13:36:40|91015.9|90990.9|91022.1|90997.1|91022.1|90997.1|91015.4|90990.4|41
1644413810000|2022-02-09 13:36:50|91021.8|90996.8|91013.8|90988.8|91022|90997|91012.8|90987.8|52
1644413820000|2022-02-09 13:37:00|91014.1|90989.1|91015.5|90990.5|91016.1|90991.1|91008.3|90983.3|58
1644413830000|2022-02-09 13:37:10|91015|90990|91016.7|90991.7|91018.5|90993.5|91014.3|90989.3|50
1644413840000|2022-02-09 13:37:20|91016.4|90991.4|91011.2|90986.2|91016.9|90991.9|91011.2|90986.2|41
1644413850000|2022-02-09 13:37:30|91012.4|90987.4|91015.3|90990.3|91016.5|90991.5|91011.4|90986.4|43
1644413860000|2022-02-09 13:37:40|91015.2|90990.2|91010.9|90985.9|91015.2|90990.2|91010.7|90985.7|42
1644413870000|2022-02-09 13:37:50|91010.5|90985.5|90997.3|90972.3|91010.5|90985.5|90997.2|90972.2|59
1644413880000|2022-02-09 13:38:00|90997.2|90972.2|90995.9|90970.9|90998.7|90973.7|90994.3|90969.3|48
1644413890000|2022-02-09 13:38:10|90995.8|90970.8|90993.2|90968.2|90995.8|90970.8|90989.7|90964.7|40
1644413900000|2022-02-09 13:38:20|90993.4|90968.4|90985.4|90960.4|90995.6|90970.6|90984.9|90959.9|59
1644413910000|2022-02-09 13:38:30|90985.6|90960.6|90984.8|90959.8|90987.6|90962.6|90984.6|90959.6|46
1644413920000|2022-02-09 13:38:40|90984.6|90959.6|90981.4|90956.4|90991.9|90966.9|90981.4|90956.4|57
1644413930000|2022-02-09 13:38:50|90982.5|90957.5|90973.5|90948.5|90986.7|90961.7|90973.5|90948.5|62
1644413940000|2022-02-09 13:39:00|90969.4|90944.4|90972.1|90947.1|90976.3|90951.3|90968.6|90943.6|59
1644413950000|2022-02-09 13:39:10|90972|90947|90971.2|90946.2|90973.7|90948.7|90967.5|90942.5|49
1644413960000|2022-02-09 13:39:20|90971.6|90946.6|90970.3|90945.3|90971.7|90946.7|90969.1|90944.1|39
1644413970000|2022-02-09 13:39:30|90971.1|90946.1|90971.5|90946.5|90973.6|90948.6|90967.6|90942.6|51
1644413980000|2022-02-09 13:39:40|90971.2|90946.2|90969.1|90944.1|90973.1|90948.1|90969.1|90944.1|44
1644413990000|2022-02-09 13:39:50|90969.2|90944.2|90967|90942|90970.6|90945.6|90967|90942|46
1644414000000|2022-02-09 13:40:00|90966.9|90941.9|90969.3|90944.3|90972.1|90947.1|90966.6|90941.6|55
1644414010000|2022-02-09 13:40:10|90970.5|90945.5|90970.1|90945.1|90971.5|90946.5|90969.2|90944.2|51
1644414020000|2022-02-09 13:40:20|90970.3|90945.3|90976.5|90951.5|90976.5|90951.5|90969.7|90944.7|51
1644414030000|2022-02-09 13:40:30|90978.5|90953.5|90979|90954|90979|90954|90973|90948|57
1644414040000|2022-02-09 13:40:40|90978.8|90953.8|90977.9|90952.9|90980|90955|90976.7|90951.7|54
1644414050000|2022-02-09 13:40:50|90977.7|90952.7|90987.8|90962.8|90993.1|90968.1|90977.1|90952.1|61
1644414060000|2022-02-09 13:41:00|90986.4|90961.4|90984.1|90959.1|90986.5|90961.5|90982|90957|53
1644414070000|2022-02-09 13:41:10|90983.7|90958.7|90979.6|90954.6|90984.4|90959.4|90978|90953|44
1644414080000|2022-02-09 13:41:20|90979.5|90954.5|90978.2|90953.2|90980.5|90955.5|90977.7|90952.7|42
1644414090000|2022-02-09 13:41:30|90978.6|90953.6|90980.3|90955.3|90980.5|90955.5|90978.2|90953.2|26
1644414100000|2022-02-09 13:41:40|90982.1|90957.1|90978.4|90953.4|90983.6|90958.6|90975.4|90950.4|52
1644414110000|2022-02-09 13:41:50|90976|90951|90973.5|90948.5|90979.5|90954.5|90973.5|90948.5|51
1644414120000|2022-02-09 13:42:00|90971.2|90946.2|90977.1|90952.1|90977.1|90952.1|90966.2|90941.2|68
1644414130000|2022-02-09 13:42:10|90973.8|90948.8|90976|90951|90977.3|90952.3|90972.7|90947.7|54
1644414140000|2022-02-09 13:42:20|90975.9|90950.9|90967.9|90942.9|90976.3|90951.3|90966.3|90941.3|46
1644414150000|2022-02-09 13:42:30|90967.1|90942.1|90953.2|90928.2|90968.8|90943.8|90953.1|90928.1|52
1644414160000|2022-02-09 13:42:40|90953|90928|90952.7|90927.7|90953.9|90928.9|90951|90926|52
1644414170000|2022-02-09 13:42:50|90952.8|90927.8|90956.6|90931.6|90957.4|90932.4|90949.7|90924.7|55
1644414180000|2022-02-09 13:43:00|90956.2|90931.2|90956.4|90931.4|90959.5|90934.5|90954.2|90929.2|55
1644414190000|2022-02-09 13:43:10|90954.7|90929.7|90942.6|90917.6|90955.8|90930.8|90942.6|90917.6|57
1644414200000|2022-02-09 13:43:20|90942.4|90917.4|90940|90915|90946.4|90921.4|90937.2|90912.2|56
1644414210000|2022-02-09 13:43:30|90939|90914|90936.4|90911.4|90940.3|90915.3|90935.1|90910.1|46
1644414220000|2022-02-09 13:43:40|90934.2|90909.2|90924.6|90899.6|90935.3|90910.3|90923.8|90898.8|51
1644414230000|2022-02-09 13:43:50|90924.1|90899.1|90934|90909|90935.6|90910.6|90923.9|90898.9|54
1644414240000|2022-02-09 13:44:00|90933.5|90908.5|90937.1|90912.1|90937.1|90912.1|90928.7|90903.7|51
1644414250000|2022-02-09 13:44:10|90936.9|90911.9|90930.4|90905.4|90937.5|90912.5|90927|90902|64
1644414260000|2022-02-09 13:44:20|90930.6|90905.6|90927.9|90902.9|90932|90907|90926|90901|54
1644414270000|2022-02-09 13:44:30|90928.4|90903.4|90930.5|90905.5|90934.3|90909.3|90928.4|90903.4|53
1644414280000|2022-02-09 13:44:40|90930.4|90905.4|90929.8|90904.8|90931.5|90906.5|90929|90904|46
1644414290000|2022-02-09 13:44:50|90930.3|90905.3|90928.6|90903.6|90934.1|90909.1|90926.1|90901.1|51
1644414300000|2022-02-09 13:45:00|90926.6|90901.6|90923.6|90898.6|90927.6|90902.6|90919.8|90894.8|62
1644414310000|2022-02-09 13:45:10|90925.6|90900.6|90924.7|90899.7|90930.4|90905.4|90923|90898|60
1644414320000|2022-02-09 13:45:20|90925.6|90900.6|90911.1|90886.1|90926.3|90901.3|90910.5|90885.5|55
1644414330000|2022-02-09 13:45:30|90911|90886|90908.1|90883.1|90913.3|90888.3|90906.9|90881.9|43
1644414340000|2022-02-09 13:45:40|90908.2|90883.2|90916.2|90891.2|90916.2|90891.2|90907.4|90882.4|46
1644414350000|2022-02-09 13:45:50|90914.9|90889.9|90922.5|90897.5|90924|90899|90913.7|90888.7|45
1644414360000|2022-02-09 13:46:00|90922.6|90897.6|90930.8|90905.8|90931.4|90906.4|90921.5|90896.5|39
1644414370000|2022-02-09 13:46:10|90931.4|90906.4|90935.7|90910.7|90942.3|90917.3|90931.2|90906.2|43
1644414380000|2022-02-09 13:46:20|90936|90911|90925.5|90900.5|90938|90913|90922.9|90897.9|41
1644414390000|2022-02-09 13:46:30|90925|90900|90912.7|90887.7|90926.6|90901.6|90912.7|90887.7|52
1644414400000|2022-02-09 13:46:40|90912.1|90887.1|90902.7|90877.7|90912.1|90887.1|90901.2|90876.2|52
1644414410000|2022-02-09 13:46:50|90903.8|90878.8|90904.9|90879.9|90905.9|90880.9|90902.7|90877.7|35
1644414420000|2022-02-09 13:47:00|90905.5|90880.5|90898.2|90873.2|90905.7|90880.7|90896.1|90871.1|43
1644414430000|2022-02-09 13:47:10|90899.5|90874.5|90879.9|90854.9|90900.5|90875.5|90879.1|90854.1|57
1644414440000|2022-02-09 13:47:20|90880.3|90855.3|90887.2|90862.2|90888.5|90863.5|90879.9|90854.9|50
1644414450000|2022-02-09 13:47:30|90886.9|90861.9|90891.6|90866.6|90892.6|90867.6|90886.9|90861.9|43
1644414460000|2022-02-09 13:47:40|90891.3|90866.3|90895.3|90870.3|90895.3|90870.3|90890.2|90865.2|49
1644414470000|2022-02-09 13:47:50|90894.7|90869.7|90902.4|90877.4|90902.9|90877.9|90894.7|90869.7|47
1644414480000|2022-02-09 13:48:00|90901.5|90876.5|90907.6|90882.6|90907.7|90882.7|90901.1|90876.1|34
1644414490000|2022-02-09 13:48:10|90907.5|90882.5|90911.3|90886.3|90911.9|90886.9|90907.3|90882.3|33
1644414500000|2022-02-09 13:48:20|90911.5|90886.5|90909.6|90884.6|90911.7|90886.7|90905.6|90880.6|45
1644414510000|2022-02-09 13:48:30|90910.2|90885.2|90901.7|90876.7|90911.4|90886.4|90897.4|90872.4|47
1644414520000|2022-02-09 13:48:40|90901.6|90876.6|90904.5|90879.5|90904.5|90879.5|90900.6|90875.6|42
1644414530000|2022-02-09 13:48:50|90904.2|90879.2|90905.8|90880.8|90906|90881|90904.2|90879.2|22
1644414540000|2022-02-09 13:49:00|90905.6|90880.6|90905.4|90880.4|90906.3|90881.3|90905.3|90880.3|24
1644414550000|2022-02-09 13:49:10|90905.5|90880.5|90903.9|90878.9|90906|90881|90903.9|90878.9|22
1644414560000|2022-02-09 13:49:20|90904|90879|90908.9|90883.9|90909.9|90884.9|90904|90879|31
1644414570000|2022-02-09 13:49:30|90908.6|90883.6|90904.5|90879.5|90909|90884|90903.8|90878.8|39
1644414580000|2022-02-09 13:49:40|90904.6|90879.6|90917.2|90892.2|90917.2|90892.2|90904.1|90879.1|30
1644414590000|2022-02-09 13:49:50|90917.8|90892.8|90933.8|90908.8|90938.3|90913.3|90917.7|90892.7|70
1644414600000|2022-02-09 13:50:00|90934.4|90909.4|90934.1|90909.1|90936.6|90911.6|90932.1|90907.1|49
1644414610000|2022-02-09 13:50:10|90933.5|90908.5|90948.4|90923.4|90951.2|90926.2|90933.5|90908.5|56
1644414620000|2022-02-09 13:50:20|90949.2|90924.2|90946|90921|90949.3|90924.3|90944.7|90919.7|47
1644414630000|2022-02-09 13:50:30|90945.8|90920.8|90957.3|90932.3|90960.1|90935.1|90945.8|90920.8|59
1644414640000|2022-02-09 13:50:40|90957.9|90932.9|90966.3|90941.3|90966.6|90941.6|90956.8|90931.8|62
1644414650000|2022-02-09 13:50:50|90966.6|90941.6|90960.6|90935.6|90966.7|90941.7|90959.1|90934.1|56
1644414660000|2022-02-09 13:51:00|90960.2|90935.2|90942|90917|90961.1|90936.1|90939.4|90914.4|61
1644414670000|2022-02-09 13:51:10|90942.6|90917.6|90942|90917|90943.4|90918.4|90940.4|90915.4|51
1644414680000|2022-02-09 13:51:20|90942.3|90917.3|90937.6|90912.6|90949.5|90924.5|90930.5|90905.5|60
1644414690000|2022-02-09 13:51:30|90937.2|90912.2|90953|90928|90953.4|90928.4|90937.2|90912.2|44
1644414700000|2022-02-09 13:51:40|90951.7|90926.7|90947.2|90922.2|90952.4|90927.4|90946.3|90921.3|51
1644414710000|2022-02-09 13:51:50|90947.3|90922.3|90954.9|90929.9|90991.6|90953.1|90947.3|90916.1|60
1644414720000|2022-02-09 13:52:00|90955.5|90930.5|90954.4|90929.4|90955.9|90930.9|90953.8|90928.8|36
1644414730000|2022-02-09 13:52:10|90954.9|90929.9|90949.5|90924.5|90955.7|90930.7|90942.5|90917.5|55
1644414740000|2022-02-09 13:52:20|90948.8|90923.8|90947|90922|90951.7|90926.7|90939.1|90914.1|46
1644414750000|2022-02-09 13:52:30|90947.1|90922.1|90956|90931|90959|90934|90945.9|90920.9|55
1644414760000|2022-02-09 13:52:40|90956.5|90931.5|90953.2|90928.2|90963|90938|90953.2|90928.2|41
1644414770000|2022-02-09 13:52:50|90955.1|90930.1|90950.9|90925.9|90955.4|90930.4|90950.5|90925.5|40
1644414780000|2022-02-09 13:53:00|90950.7|90925.7|90954.3|90929.3|90958.6|90933.6|90948.5|90923.5|46
1644414790000|2022-02-09 13:53:10|90953.8|90928.8|90944.4|90919.4|90954.7|90929.7|90942.5|90917.5|38
1644414800000|2022-02-09 13:53:20|90944.1|90919.1|90947.3|90922.3|90949.9|90924.9|90944.1|90919.1|39
1644414810000|2022-02-09 13:53:30|90948|90923|90944.4|90919.4|90948.4|90923.4|90942.9|90917.9|50
1644414820000|2022-02-09 13:53:40|90944.5|90919.5|90948.1|90923.1|90949.4|90924.4|90944.1|90919.1|54
1644414830000|2022-02-09 13:53:50|90948.6|90923.6|90950.5|90925.5|90950.5|90925.5|90945.4|90920.4|35
1644414840000|2022-02-09 13:54:00|90950.8|90925.8|90964.2|90939.2|90966.7|90941.7|90950.3|90925.3|51
1644414850000|2022-02-09 13:54:10|90964.1|90939.1|90966|90941|90966.6|90941.6|90964.1|90939.1|32
1644414860000|2022-02-09 13:54:20|90966.1|90941.1|90967.4|90942.4|90969.1|90944.1|90966.1|90941.1|48
1644414870000|2022-02-09 13:54:30|90967.3|90942.3|90979.2|90954.2|90979.2|90954.2|90964.6|90939.6|49
1644414880000|2022-02-09 13:54:40|90978.7|90953.7|90981.2|90956.2|90982.3|90957.3|90976.9|90951.9|57
1644414890000|2022-02-09 13:54:50|90981|90956|90975.9|90950.9|90981.2|90956.2|90972.3|90947.3|47
1644414900000|2022-02-09 13:55:00|90975.7|90950.7|90980.3|90955.3|90980.3|90955.3|90974.6|90949.6|38
1644414910000|2022-02-09 13:55:10|90980.1|90955.1|90975.2|90950.2|90981.3|90956.3|90973.3|90948.3|56
1644414920000|2022-02-09 13:55:20|90975.4|90950.4|90971.3|90946.3|90975.4|90950.4|90970.2|90945.2|46
1644414930000|2022-02-09 13:55:30|90971.6|90946.6|90980.9|90955.9|90981.3|90956.3|90970.4|90945.4|48
1644414940000|2022-02-09 13:55:40|90980.2|90955.2|90977.7|90952.7|90983.3|90958.3|90977.7|90952.7|42
1644414950000|2022-02-09 13:55:50|90978.2|90953.2|90980|90955|90980.5|90955.5|90975.7|90950.7|42
1644414960000|2022-02-09 13:56:00|90980.1|90955.1|90974.4|90949.4|90981.6|90956.6|90973.3|90948.3|48
1644414970000|2022-02-09 13:56:10|90974|90949|90975|90950|90975.8|90950.8|90972.6|90947.6|53
1644414980000|2022-02-09 13:56:20|90975.3|90950.3|90973.6|90948.6|90975.3|90950.3|90971.8|90946.8|35
1644414990000|2022-02-09 13:56:30|90973.7|90948.7|90981.9|90956.9|90982.6|90957.6|90971.8|90946.8|41
1644415000000|2022-02-09 13:56:40|90982.1|90957.1|90987.9|90962.9|90991.3|90966.3|90978.8|90953.8|44
1644415010000|2022-02-09 13:56:50|90988.4|90963.4|90971.1|90946.1|90988.6|90963.6|90971.1|90946.1|59
1644415020000|2022-02-09 13:57:00|90970.1|90945.1|90977.4|90952.4|90978.1|90953.1|90969.7|90944.7|48
1644415030000|2022-02-09 13:57:10|90977.6|90952.6|90982.7|90957.7|90983.5|90958.5|90976.6|90951.6|50
1644415040000|2022-02-09 13:57:20|90983.4|90958.4|90992.8|90967.8|90992.8|90967.8|90982.5|90957.5|56
1644415050000|2022-02-09 13:57:30|90992.5|90967.5|90989.4|90964.4|90992.7|90967.7|90988.7|90963.7|34
1644415060000|2022-02-09 13:57:40|90990.1|90965.1|90995.7|90970.7|90996|90971|90987.6|90962.6|49
1644415070000|2022-02-09 13:57:50|90996.1|90971.1|90994.2|90969.2|90999.7|90974.7|90993.6|90968.6|44
1644415080000|2022-02-09 13:58:00|90993.7|90968.7|90990.7|90965.7|90993.7|90968.7|90989.1|90964.1|50
1644415090000|2022-02-09 13:58:10|90989.9|90964.9|90988.8|90963.8|90996.3|90971.3|90986.9|90961.9|56
1644415100000|2022-02-09 13:58:20|90987.7|90962.7|90991.3|90966.3|90994.6|90969.6|90985.6|90960.6|44
1644415110000|2022-02-09 13:58:30|90992.5|90967.5|90997.6|90972.6|90999.4|90974.4|90989.6|90964.6|54
1644415120000|2022-02-09 13:58:40|90997.4|90972.4|90995.6|90970.6|90998.4|90973.4|90995.6|90970.6|30
1644415130000|2022-02-09 13:58:50|90995.9|90970.9|90997.5|90972.5|90998.8|90973.8|90991.8|90966.8|60
1644415140000|2022-02-09 13:59:00|90998.1|90973.1|90994.2|90969.2|90998.1|90973.1|90994.1|90969.1|51
1644415150000|2022-02-09 13:59:10|90994.5|90969.5|90994.8|90969.8|90994.8|90969.8|90989.8|90964.8|55
1644415160000|2022-02-09 13:59:20|90994.4|90969.4|90993.7|90968.7|90997.9|90972.9|90992.9|90967.9|49
1644415170000|2022-02-09 13:59:30|90993.1|90968.1|90995.6|90970.6|90996.7|90971.7|90991.5|90966.5|40
1644415180000|2022-02-09 13:59:40|90995.5|90970.5|91000.7|90975.7|91012.1|90987.1|90994.4|90969.4|53
1644415190000|2022-02-09 13:59:50|91000.8|90975.8|90996.5|90971.5|91000.9|90975.9|90992.1|90967.1|59
1644415200000|2022-02-09 14:00:00|90997.3|90972.3|90990.4|90965.4|90998.1|90973.1|90989.3|90964.3|59
1644415210000|2022-02-09 14:00:10|90991.7|90966.7|90993.3|90968.3|90995.8|90970.8|90990.4|90965.4|44
1644415220000|2022-02-09 14:00:20|90992.7|90967.7|90994.1|90969.1|90995.1|90970.1|90992.7|90967.7|42
1644415230000|2022-02-09 14:00:30|90994.4|90969.4|90993.4|90968.4|90995.9|90970.9|90990.5|90965.5|47
1644415240000|2022-02-09 14:00:40|90993.8|90968.8|90998.9|90973.9|90999|90974|90993.8|90968.8|48
1644415250000|2022-02-09 14:00:50|90996.9|90971.9|90993.8|90968.8|90997.5|90972.5|90992.5|90967.5|52
1644415260000|2022-02-09 14:01:00|90993.7|90968.7|90991.8|90966.8|90994.3|90969.3|90991.8|90966.8|22
1644415270000|2022-02-09 14:01:10|90991.6|90966.6|90994.2|90969.2|90994.3|90969.3|90991.1|90966.1|31
1644415280000|2022-02-09 14:01:20|90994.4|90969.4|90991.7|90966.7|90994.6|90969.6|90990.4|90965.4|37
1644415290000|2022-02-09 14:01:30|90992.6|90967.6|90994.5|90969.5|90995.5|90970.5|90990.6|90965.6|49
1644415300000|2022-02-09 14:01:40|90994.8|90969.8|90993.5|90968.5|90994.8|90969.8|90989.9|90964.9|34
1644415310000|2022-02-09 14:01:50|90993.4|90968.4|90997.2|90972.2|90997.5|90972.5|90993.4|90968.4|43
1644415320000|2022-02-09 14:02:00|90996.7|90971.7|90998.7|90973.7|91001|90976|90996.7|90971.7|43
1644415330000|2022-02-09 14:02:10|90999.2|90974.2|90994|90969|91001.7|90976.7|90991.3|90966.3|52
1644415340000|2022-02-09 14:02:20|90993.2|90968.2|91009.9|90984.9|91010.3|90985.3|90992.2|90967.2|56
1644415350000|2022-02-09 14:02:30|91010.2|90985.2|91012.3|90987.3|91023.4|90998.4|90998.3|90973.3|66
1644415360000|2022-02-09 14:02:40|91012.4|90987.4|91003.2|90978.2|91013.2|90988.2|91002.5|90977.5|50
1644415370000|2022-02-09 14:02:50|91003|90978|91003.6|90978.6|91005.5|90980.5|91000|90975|39
1644415380000|2022-02-09 14:03:00|91003.7|90978.7|91006.2|90981.2|91006.2|90981.2|90999.3|90974.3|48
1644415390000|2022-02-09 14:03:10|91006.6|90981.6|91009.8|90984.8|91010.5|90985.5|91005.1|90980.1|52
1644415400000|2022-02-09 14:03:20|91009.4|90984.4|91007.4|90982.4|91010.7|90985.7|91006.7|90981.7|46
1644415410000|2022-02-09 14:03:30|91007.6|90982.6|91012.5|90987.5|91014.9|90989.9|91006.7|90981.7|49
1644415420000|2022-02-09 14:03:40|91011.8|90986.8|91008.1|90983.1|91013.1|90988.1|91007.9|90982.9|42
1644415430000|2022-02-09 14:03:50|91007.9|90982.9|91016.5|90991.5|91020|90995|91007.9|90982.9|47
1644415440000|2022-02-09 14:04:00|91016.7|90991.7|91025.7|91000.7|91025.9|91000.9|91016.7|90991.7|41
1644415450000|2022-02-09 14:04:10|91025.9|91000.9|91027.8|91002.8|91028.6|91003.6|91025.5|91000.5|34
1644415460000|2022-02-09 14:04:20|91030.1|91005.1|91021.8|90996.8|91034|91009|91021.8|90996.8|59
1644415470000|2022-02-09 14:04:30|91021.7|90996.7|91033.9|91008.9|91033.9|91008.9|91021.7|90996.7|55
1644415480000|2022-02-09 14:04:40|91034.8|91009.8|91031.8|91006.8|91035.2|91010.2|91031.4|91006.4|54
1644415490000|2022-02-09 14:04:50|91031.7|91006.7|91036|91011|91036|91011|91031.4|91006.4|45
1644415500000|2022-02-09 14:05:00|91035.9|91010.9|91035.1|91010.1|91037.3|91012.3|91023.6|90998.6|60
1644415510000|2022-02-09 14:05:10|91033.9|91008.9|91030.6|91005.6|91035.8|91010.8|91029.5|91004.5|54
1644415520000|2022-02-09 14:05:20|91030.5|91005.5|91034.1|91009.1|91034.1|91009.1|91026.4|91001.4|39
1644415530000|2022-02-09 14:05:30|91033.7|91008.7|91031.3|91006.3|91035.5|91010.5|91031.2|91006.2|44
1644415540000|2022-02-09 14:05:40|91031.6|91006.6|91033|91008|91036.9|91011.9|91031.2|91006.2|42
1644415550000|2022-02-09 14:05:50|91033.1|91008.1|91028.5|91003.5|91033.6|91008.6|91027.1|91002.1|42
1644415560000|2022-02-09 14:06:00|91028.6|91003.6|91050.3|91025.3|91053.4|91028.4|91027.9|91002.9|64
1644415570000|2022-02-09 14:06:10|91049.8|91024.8|91044.5|91019.5|91050.5|91025.5|91041.4|91016.4|63
1644415580000|2022-02-09 14:06:20|91043|91018|91052.4|91027.4|91072.6|91047.6|91042.8|91017.8|64
1644415590000|2022-02-09 14:06:30|91052.3|91027.3|91055.5|91030.5|91057.1|91032.1|91051.9|91026.9|56
1644415600000|2022-02-09 14:06:40|91055.4|91030.4|91059.8|91034.8|91060.1|91035.1|91051.8|91026.8|57
1644415610000|2022-02-09 14:06:50|91059.7|91034.7|91063.7|91038.7|91064.8|91039.8|91058|91033|53
1644415620000|2022-02-09 14:07:00|91064.1|91039.1|91063.7|91038.7|91070.5|91045.5|91062.6|91037.6|51
1644415630000|2022-02-09 14:07:10|91063.1|91038.1|91065.9|91040.9|91068.2|91043.2|91062.9|91037.9|46
1644415640000|2022-02-09 14:07:20|91066|91041|91063.5|91038.5|91067.1|91042.1|91061.2|91036.2|38
1644415650000|2022-02-09 14:07:30|91060|91035|91054.6|91029.6|91063.4|91038.4|91054.6|91029.6|62
1644415660000|2022-02-09 14:07:40|91054|91029|91020.3|90995.3|91056.4|91031.4|91020.1|90995.1|69
1644415670000|2022-02-09 14:07:50|91022.8|90997.8|91026.8|91001.8|91030|91005|91020.8|90995.8|64
1644415680000|2022-02-09 14:08:00|91027.1|91002.1|91025.6|91000.6|91027.1|91002.1|91023.2|90998.2|39
1644415690000|2022-02-09 14:08:10|91025|91000|91007|90982|91025.4|91000.4|91005.1|90980.1|55
1644415700000|2022-02-09 14:08:20|91007.2|90982.2|91006.8|90981.8|91007.7|90982.7|91005.1|90980.1|38
1644415710000|2022-02-09 14:08:30|91006.2|90981.2|91039.2|91014.2|91039.2|91014.2|91006|90981|56
1644415720000|2022-02-09 14:08:40|91043.6|91018.6|91044|91019|91047.2|91022.2|91041.1|91016.1|55
1644415730000|2022-02-09 14:08:50|91043.6|91018.6|91038.6|91013.6|91045.3|91020.3|91038.1|91013.1|45
1644415740000|2022-02-09 14:09:00|91038.5|91013.5|91036|91011|91040.5|91015.5|91034.9|91009.9|47
1644415750000|2022-02-09 14:09:10|91036.3|91011.3|91036.7|91011.7|91046.9|91015.6|91033.1|90996.9|53
1644415760000|2022-02-09 14:09:20|91036.5|91011.5|91035.5|91010.5|91036.6|91011.6|91035.4|91010.4|25
1644415770000|2022-02-09 14:09:30|91035.7|91010.7|91037.7|91012.7|91037.9|91012.9|91035.7|91010.7|25
1644415780000|2022-02-09 14:09:40|91036.7|91011.7|91033.3|91008.3|91048.3|91012.4|91030.5|90995.3|59
1644415790000|2022-02-09 14:09:50|91034|91009|91030.2|91005.2|91034.8|91009.8|91030.1|91005.1|57
1644415800000|2022-02-09 14:10:00|91030.5|91005.5|91037.4|91012.4|91039.8|91014.8|91030.3|91005.3|55
1644415810000|2022-02-09 14:10:10|91037.1|91012.1|91035|91010|91040.3|91015.3|91032.6|91007.6|58
1644415820000|2022-02-09 14:10:20|91035.9|91010.9|91029.9|91004.9|91035.9|91010.9|91024.7|90999.7|55
1644415830000|2022-02-09 14:10:30|91030.4|91005.4|91030.7|91005.7|91032.9|91007.9|91029.6|91004.6|46
1644415840000|2022-02-09 14:10:40|91030.5|91005.5|91025.1|91000.1|91030.9|91005.9|91022.8|90997.8|54
1644415850000|2022-02-09 14:10:50|91025.5|91000.5|91027.3|91002.3|91029|91004|91025.3|91000.3|42
1644415860000|2022-02-09 14:11:00|91027|91002|91022.4|90997.4|91027.6|91002.6|91022.2|90997.2|40
1644415870000|2022-02-09 14:11:10|91023.5|90998.5|91006.2|90981.2|91024.1|90999.1|90993.9|90968.9|55
1644415880000|2022-02-09 14:11:20|91009.1|90984.1|91020.8|90995.8|91021|90996|91009.1|90984.1|45
1644415890000|2022-02-09 14:11:30|91021.2|90996.2|91024.9|90999.9|91026.2|91001.2|91019.7|90994.7|44
1644415900000|2022-02-09 14:11:40|91026.8|91001.8|91035.5|91010.5|91036.2|91011.2|91022.4|90997.4|56
1644415910000|2022-02-09 14:11:50|91035.1|91010.1|91027.8|91002.8|91035.6|91010.6|91023.3|90998.3|52
1644415920000|2022-02-09 14:12:00|91028.2|91003.2|91036.3|91011.3|91036.9|91011.9|91025.2|91000.2|49
1644415930000|2022-02-09 14:12:10|91036.2|91011.2|91036.6|91011.6|91036.8|91011.8|91035.8|91010.8|27
1644415940000|2022-02-09 14:12:20|91036|91011|91035.2|91010.2|91037.7|91012.7|91033.9|91008.9|45
1644415950000|2022-02-09 14:12:30|91035.7|91010.7|91036.1|91011.1|91037.3|91012.3|91033.2|91008.2|34
1644415960000|2022-02-09 14:12:40|91036.2|91011.2|91030.6|91005.6|91036.2|91011.2|91028.5|91003.5|45
1644415970000|2022-02-09 14:12:50|91030.8|91005.8|91031.2|91006.2|91032.2|91007.2|91026.8|91001.8|44
1644415980000|2022-02-09 14:13:00|91031.8|91006.8|91032.4|91007.4|91033.7|91008.7|91030.9|91005.9|34
1644415990000|2022-02-09 14:13:10|91032.5|91007.5|91032.8|91007.8|91033.3|91008.3|91032.2|91007.2|26
1644416000000|2022-02-09 14:13:20|91033.1|91008.1|91033.2|91008.2|91038.3|91013.3|91032.8|91007.8|39
1644416010000|2022-02-09 14:13:30|91033.1|91008.1|91033.3|91008.3|91034.3|91009.3|91032.9|91007.9|31
1644416020000|2022-02-09 14:13:40|91033.2|91008.2|91033.1|91008.1|91034.5|91009.5|91032.3|91007.3|28
1644416030000|2022-02-09 14:13:50|91033.2|91008.2|91048.4|90998.4|91048.4|91010.6|91033.1|90998.4|29
1644416040000|2022-02-09 14:14:00|91048.3|90998.3|91028|91003|91049.1|91015.3|91026.3|90998.1|43
1644416050000|2022-02-09 14:14:10|91028.5|91003.5|91026.7|91001.7|91029.4|91004.4|91022.3|90997.3|48
1644416060000|2022-02-09 14:14:20|91026.9|91001.9|91027.5|91002.5|91028.3|91003.3|91025.7|91000.7|54
1644416070000|2022-02-09 14:14:30|91027.4|91002.4|91026.5|91001.5|91027.9|91002.9|91026.5|91001.5|41
1644416080000|2022-02-09 14:14:40|91026.1|91001.1|91013.2|90988.2|91026.2|91001.2|91013.2|90988.2|59
1644416090000|2022-02-09 14:14:50|91013|90988|91008.6|90983.6|91014.6|90989.6|91002.2|90977.2|51
1644416100000|2022-02-09 14:15:00|91008.5|90983.5|91008.8|90983.8|91009.9|90984.9|91007.1|90982.1|35
1644416110000|2022-02-09 14:15:10|91009.2|90984.2|91023.1|90998.1|91023.1|90998.1|91009.2|90984.2|48
1644416120000|2022-02-09 14:15:20|91022.8|90997.8|91039.3|91014.3|91040.8|91015.8|91021.6|90996.6|53
1644416130000|2022-02-09 14:15:30|91039.7|91014.7|91041.8|91016.8|91044.6|91019.6|91038.9|91013.9|48
1644416140000|2022-02-09 14:15:40|91041.4|91016.4|91039.9|91014.9|91041.4|91016.4|91038.2|91013.2|33
1644416150000|2022-02-09 14:15:50|91039.8|91014.8|91041.7|91016.7|91043.3|91018.3|91039.8|91014.8|45
1644416160000|2022-02-09 14:16:00|91041.5|91016.5|91038.6|91013.6|91042.8|91017.8|91037.9|91012.9|43
1644416170000|2022-02-09 14:16:10|91038.5|91013.5|91044.3|91019.3|91045.8|91020.8|91037.3|91012.3|46
1644416180000|2022-02-09 14:16:20|91044.5|91019.5|91047.1|91022.1|91047.7|91022.7|91043.9|91018.9|41
1644416190000|2022-02-09 14:16:30|91047|91022|91052.5|91027.5|91053.2|91028.2|91046.7|91021.7|37
1644416200000|2022-02-09 14:16:40|91052.6|91027.6|91042.7|91017.7|91052.8|91027.8|91041.5|91016.5|45
1644416210000|2022-02-09 14:16:50|91043.6|91018.6|91037|91012|91043.6|91018.6|91036.1|91011.1|52
1644416220000|2022-02-09 14:17:00|91037.4|91012.4|91036.5|91011.5|91037.5|91012.5|91033.5|91008.5|54
1644416230000|2022-02-09 14:17:10|91036.7|91011.7|91036.5|91011.5|91038.7|91013.7|91036.5|91011.5|35
1644416240000|2022-02-09 14:17:20|91037.3|91012.3|91031.1|91006.1|91038.5|91013.5|91028.7|91003.7|52
1644416250000|2022-02-09 14:17:30|91032.6|91007.6|91019.9|90994.9|91032.6|91007.6|91017.9|90992.9|51
1644416260000|2022-02-09 14:17:40|91019.6|90994.6|91022.7|90997.7|91022.7|90997.7|91018.5|90993.5|41
1644416270000|2022-02-09 14:17:50|91022.8|90997.8|91016.8|90991.8|91022.8|90997.8|91016.6|90991.6|46
1644416280000|2022-02-09 14:18:00|91016.2|90991.2|91013|90988|91018.2|90993.2|91012.9|90987.9|46
1644416290000|2022-02-09 14:18:10|91012.9|90987.9|91004.9|90979.9|91012.9|90987.9|91004.4|90979.4|61
1644416300000|2022-02-09 14:18:20|91005|90980|91013.1|90988.1|91017.4|90992.4|91005|90980|52
1644416310000|2022-02-09 14:18:30|91013.2|90988.2|91012.8|90987.8|91014.3|90989.3|91010.1|90985.1|44
1644416320000|2022-02-09 14:18:40|91013.1|90988.1|91006.4|90981.4|91013.1|90988.1|91006|90981|48
1644416330000|2022-02-09 14:18:50|91008|90983|91011.3|90986.3|91016.2|90991.2|91008|90983|48
1644416340000|2022-02-09 14:19:00|91011.2|90986.2|91001.6|90976.6|91013.5|90988.5|91001.6|90976.6|57
1644416350000|2022-02-09 14:19:10|91002.2|90977.2|91002.5|90977.5|91002.5|90977.5|91000.3|90975.3|50
1644416360000|2022-02-09 14:19:20|91001.9|90976.9|91000.1|90975.1|91003.8|90978.8|90996.3|90971.3|66
1644416370000|2022-02-09 14:19:30|91000.5|90975.5|91000.3|90975.3|91001.5|90976.5|90998.7|90973.7|57
1644416380000|2022-02-09 14:19:40|90999.8|90974.8|90993.8|90968.8|91001.6|90976.6|90991.6|90966.6|66
1644416390000|2022-02-09 14:19:50|90993.4|90968.4|90981|90956|90993.9|90968.9|90980.4|90955.4|46
1644416400000|2022-02-09 14:20:00|90980.6|90955.6|90997.9|90972.9|91002.5|90977.5|90978.1|90953.1|61
1644416410000|2022-02-09 14:20:10|90998|90973|91001.4|90976.4|91007.4|90982.4|90994.3|90969.3|61
1644416420000|2022-02-09 14:20:20|91004|90979|91007.6|90982.6|91009.9|90984.9|91000.5|90975.5|58
1644416430000|2022-02-09 14:20:30|91008.1|90983.1|91032.1|91007.1|91032.1|91007.1|91005.9|90980.9|70
1644416440000|2022-02-09 14:20:40|91032.2|91007.2|91045|90995|91045|91013.8|91032.1|90993.3|51
1644416450000|2022-02-09 14:20:50|91032.4|91007.4|91028.6|91003.6|91034.5|91009.5|91027.9|91002.9|47
1644416460000|2022-02-09 14:21:00|91028.7|91003.7|91024.1|90999.1|91029.5|91004.5|91023.7|90998.7|51
1644416470000|2022-02-09 14:21:10|91023.6|90998.6|91024.5|90999.5|91026.5|91001.5|91023.6|90998.6|43
1644416480000|2022-02-09 14:21:20|91024.4|90999.4|91024.8|90999.8|91025.4|91000.4|91024.3|90999.3|41
1644416490000|2022-02-09 14:21:30|91024.6|90999.6|91030.9|91005.9|91042.6|91005.9|91024.6|90992.6|44
1644416500000|2022-02-09 14:21:40|91030.7|91005.7|91028.9|91003.9|91031.9|91006.9|91028.1|91003.1|43
1644416510000|2022-02-09 14:21:50|91028.7|91003.7|91029.2|91004.2|91030.5|91005.5|91028.2|91003.2|42
1644416520000|2022-02-09 14:22:00|91028.9|91003.9|90991.9|90966.9|91029.2|91004.2|90991.9|90966.9|56
1644416530000|2022-02-09 14:22:10|90991.7|90966.7|90994.4|90969.4|90994.9|90969.9|90987|90962|45
1644416540000|2022-02-09 14:22:20|90994.7|90969.7|90994.4|90969.4|90995.3|90970.3|90993.4|90968.4|31
1644416550000|2022-02-09 14:22:30|90994.3|90969.3|90994.1|90969.1|90997.7|90972.7|90990.5|90965.5|51
1644416560000|2022-02-09 14:22:40|90994.4|90969.4|90992.2|90967.2|90994.9|90969.9|90991.4|90966.4|36
1644416570000|2022-02-09 14:22:50|90992|90967|90986.7|90961.7|90993.6|90968.6|90977.1|90952.1|64
1644416580000|2022-02-09 14:23:00|90986.5|90961.5|90989.2|90964.2|90991.5|90966.5|90986.4|90961.4|51
1644416590000|2022-02-09 14:23:10|90989.1|90964.1|90989.4|90964.4|90991.5|90966.5|90984.6|90959.6|53
1644416600000|2022-02-09 14:23:20|90989.6|90964.6|90977.8|90952.8|90989.6|90964.6|90977.5|90952.5|51
1644416610000|2022-02-09 14:23:30|90978|90953|90981.7|90956.7|90982.5|90957.5|90974.7|90949.7|49
1644416620000|2022-02-09 14:23:40|90982.8|90957.8|90973.7|90948.7|90982.8|90957.8|90971.1|90946.1|53
1644416630000|2022-02-09 14:23:50|90972.3|90947.3|90975.9|90950.9|90977.4|90952.4|90970.1|90945.1|60
1644416640000|2022-02-09 14:24:00|90975.8|90950.8|90977.5|90952.5|90978.5|90953.5|90970.5|90945.5|49
1644416650000|2022-02-09 14:24:10|90978.3|90953.3|90983.2|90958.2|90983.6|90958.6|90977.5|90952.5|48
1644416660000|2022-02-09 14:24:20|90983.5|90958.5|91000.2|90975.2|91000.8|90975.8|90983.5|90958.5|64
1644416670000|2022-02-09 14:24:30|91000|90975|91000.3|90975.3|91000.8|90975.8|90996|90971|48
1644416680000|2022-02-09 14:24:40|91001|90976|91003.2|90978.2|91005.1|90980.1|90999.7|90974.7|45
1644416690000|2022-02-09 14:24:50|91003.3|90978.3|91012.8|90987.8|91015.2|90990.2|91002.8|90977.8|49
1644416700000|2022-02-09 14:25:00|91013|90988|91028.1|91003.1|91032.9|91007.9|91011.5|90986.5|60
1644416710000|2022-02-09 14:25:10|91028.5|91003.5|91029.6|91004.6|91033.7|91008.7|91025.8|91000.8|59
1644416720000|2022-02-09 14:25:20|91029|91004|91035.2|91010.2|91036.6|91011.6|91028.1|91003.1|58
1644416730000|2022-02-09 14:25:30|91035.3|91010.3|91029.2|91004.2|91035.4|91010.4|91029|91004|45
1644416740000|2022-02-09 14:25:40|91029.4|91004.4|91028.5|91003.5|91040.4|91004.4|91024.4|90990.3|39
1644416750000|2022-02-09 14:25:50|91027.6|91002.6|91029|91004|91029|91004|91025.7|91000.7|37
1644416760000|2022-02-09 14:26:00|91029.4|91004.4|91025.3|90975.3|91029.8|91004.8|90998.5|90973.5|63
1644416770000|2022-02-09 14:26:10|91026.6|90976.6|91016.2|90991.2|91029|90994.9|91014.8|90976.4|64
1644416780000|2022-02-09 14:26:20|91016.5|90991.5|91012.4|90987.4|91017.3|90992.3|91012.4|90987.4|43
1644416790000|2022-02-09 14:26:30|91011.8|90986.8|91012.2|90987.2|91014.7|90989.7|91010.6|90985.6|44
1644416800000|2022-02-09 14:26:40|91012.4|90987.4|91016.6|90991.6|91016.6|90991.6|91009.6|90984.6|46
1644416810000|2022-02-09 14:26:50|91015.2|90990.2|91029|91004|91032.1|91007.1|91015.2|90990.2|58
1644416820000|2022-02-09 14:27:00|91028.8|91003.8|91024.8|90999.8|91040.2|91004|91022.1|90990.2|57
1644416830000|2022-02-09 14:27:10|91024.5|90999.5|91020.1|90995.1|91025|91000|91020.1|90995.1|56
1644416840000|2022-02-09 14:27:20|91019.7|90994.7|91012.4|90987.4|91020.4|90995.4|91011.1|90986.1|63
1644416850000|2022-02-09 14:27:30|91012.6|90987.6|91019.9|90994.9|91020|90995|91012.1|90987.1|53
1644416860000|2022-02-09 14:27:40|91020|90995|91023.9|90998.9|91023.9|90998.9|91019.2|90994.2|44
1644416870000|2022-02-09 14:27:50|91023.5|90998.5|91026.4|91001.4|91027.1|91002.1|91023.2|90998.2|44
1644416880000|2022-02-09 14:28:00|91026.3|91001.3|91025.8|91000.8|91026.6|91001.6|91024.9|90999.9|43
1644416890000|2022-02-09 14:28:10|91025.3|91000.3|91017.2|90992.2|91026.6|91001.6|91015|90990|53
1644416900000|2022-02-09 14:28:20|91017.9|90992.9|91015.4|90990.4|91019|90994|91014.8|90989.8|48
1644416910000|2022-02-09 14:28:30|91015.8|90990.8|91017.5|90992.5|91017.5|90992.5|91015.5|90990.5|36
1644416920000|2022-02-09 14:28:40|91017.3|90992.3|91020.5|90995.5|91022.8|90997.8|91014.3|90989.3|53
1644416930000|2022-02-09 14:28:50|91020.2|90995.2|91008|90983|91020.5|90995.5|90997.5|90972.5|55
1644416940000|2022-02-09 14:29:00|91008.2|90983.2|91002.7|90977.7|91016.1|90991.1|91002.5|90977.5|66
1644416950000|2022-02-09 14:29:10|91001.9|90976.9|91022.7|90997.7|91032.5|90999.8|91001.9|90976.9|62
1644416960000|2022-02-09 14:29:20|91022.8|90997.8|91015|90990|91023.5|90998.5|91013.9|90988.9|57
1644416970000|2022-02-09 14:29:30|91014.5|90989.5|91015.9|90990.9|91019.6|90994.6|91014.5|90989.5|53
1644416980000|2022-02-09 14:29:40|91015.7|90990.7|91014.3|90989.3|91018.5|90993.5|91013.4|90988.4|46
1644416990000|2022-02-09 14:29:50|91015|90990|91007.7|90982.7|91015.4|90990.4|91005.9|90980.9|56
1644417000000|2022-02-09 14:30:00|91007.1|90982.1|91003.3|90978.3|91009.5|90984.5|91003|90978|63
1644417010000|2022-02-09 14:30:10|91003.1|90978.1|90999.4|90974.4|91009.7|90984.7|90997.8|90972.8|48
1644417020000|2022-02-09 14:30:20|90999.2|90974.2|90994.4|90969.4|90999.4|90974.4|90992.2|90967.2|49
1644417030000|2022-02-09 14:30:30|90994.3|90969.3|91011.2|90986.2|91015.5|90990.5|90994.1|90969.1|53
1644417040000|2022-02-09 14:30:40|91012.1|90987.1|91005.6|90980.6|91012.1|90987.1|91005.6|90980.6|55
1644417050000|2022-02-09 14:30:50|91004.4|90979.4|91009.3|90984.3|91009.7|90984.7|91003|90978|60
1644417060000|2022-02-09 14:31:00|91008.6|90983.6|91022.2|90997.2|91022.2|90997.2|91008.6|90983.6|70
1644417070000|2022-02-09 14:31:10|91021.9|90996.9|91022.1|90997.1|91024.9|90999.9|91020.2|90995.2|50
1644417080000|2022-02-09 14:31:20|91021.7|90996.7|91033.1|91008.1|91034.5|91009.5|91021.4|90996.4|52
1644417090000|2022-02-09 14:31:30|91033|91008|91041.8|91016.8|91041.8|91016.8|91029.6|91004.6|50
1644417100000|2022-02-09 14:31:40|91041.5|91016.5|91040.6|91015.6|91049|91024|91039.5|91014.5|62
1644417110000|2022-02-09 14:31:50|91039.5|91014.5|91028.6|91003.6|91040.4|91015.4|91028.6|91003.6|52
1644417120000|2022-02-09 14:32:00|91029.2|91004.2|91024.6|90999.6|91029.2|91004.2|91024.2|90999.2|49
1644417130000|2022-02-09 14:32:10|91024.7|90999.7|91023.6|90998.6|91025.6|91000.6|91022.2|90997.2|50
1644417140000|2022-02-09 14:32:20|91024|90999|91004.6|90979.6|91026.6|91001.6|91004.6|90979.6|43
1644417150000|2022-02-09 14:32:30|91002.8|90977.8|90992|90967|91002.8|90977.8|90989.9|90964.9|61
1644417160000|2022-02-09 14:32:40|90991.7|90966.7|90989.2|90964.2|90994.8|90969.8|90987.9|90962.9|50
1644417170000|2022-02-09 14:32:50|90988.6|90963.6|91015.9|90990.9|91015.9|90990.9|90988.6|90963.6|66
1644417180000|2022-02-09 14:33:00|91017.7|90992.7|91034.2|91009.2|91037.3|91012.3|91017|90992|65
1644417190000|2022-02-09 14:33:10|91034.3|91009.3|91051|91026|91065.5|91026.4|91030.3|91005.3|62
1644417200000|2022-02-09 14:33:20|91049.3|91024.3|91048|91023|91049.6|91024.6|91023.8|90998.8|70
1644417210000|2022-02-09 14:33:30|91047.7|91022.7|91057|91032|91058.7|91033.7|91047.5|91022.5|55
1644417220000|2022-02-09 14:33:40|91057.7|91032.7|91069.3|91044.3|91072|91047|91057.6|91032.6|59
1644417230000|2022-02-09 14:33:50|91070.9|91045.9|91066.4|91041.4|91072.2|91047.2|91064.9|91039.9|65
1644417240000|2022-02-09 14:34:00|91063.2|91038.2|91053|91028|91063.2|91038.2|91050.5|91025.5|64
1644417250000|2022-02-09 14:34:10|91053.2|91028.2|91051|91026|91057.7|91032.7|91049.9|91024.9|62
1644417260000|2022-02-09 14:34:20|91049.6|91024.6|91055.2|91030.2|91077.9|91038.6|91048.7|91021|71
1644417270000|2022-02-09 14:34:30|91054.8|91029.8|91057.9|91032.9|91057.9|91032.9|91050.4|91025.4|58
1644417280000|2022-02-09 14:34:40|91056.6|91031.6|91058.5|91033.5|91061.4|91036.4|91054.1|91029.1|65
1644417290000|2022-02-09 14:34:50|91059.4|91034.4|91055.1|91030.1|91064.1|91039.1|91054.4|91029.4|64
1644417300000|2022-02-09 14:35:00|91055.8|91030.8|91054.3|91029.3|91055.8|91030.8|91051|91026|65
1644417310000|2022-02-09 14:35:10|91053.1|91028.1|91053.3|91028.3|91054.8|91029.8|91051.9|91026.9|48
1644417320000|2022-02-09 14:35:20|91053.4|91028.4|91048.6|91023.6|91054.1|91029.1|91046.9|91021.9|40
1644417330000|2022-02-09 14:35:30|91049|91024|91054.8|91029.8|91054.8|91029.8|91046.8|91021.8|57
1644417340000|2022-02-09 14:35:40|91055.2|91030.2|91061.1|91036.1|91061.4|91036.4|91055.2|91030.2|57
1644417350000|2022-02-09 14:35:50|91061|91036|91061.4|91036.4|91062.6|91037.6|91060.4|91035.4|45
1644417360000|2022-02-09 14:36:00|91061.8|91036.8|91059|91034|91061.8|91036.8|91053.7|91028.7|60
1644417370000|2022-02-09 14:36:10|91058.7|91033.7|91063|91038|91063.6|91038.6|91055.2|91030.2|59
1644417380000|2022-02-09 14:36:20|91062.8|91037.8|91059.2|91034.2|91062.8|91037.8|91058.5|91033.5|49
1644417390000|2022-02-09 14:36:30|91059.3|91034.3|91057.4|91032.4|91059.5|91034.5|91054.7|91029.7|39
1644417400000|2022-02-09 14:36:40|91057.1|91032.1|91054.6|91029.6|91058.1|91033.1|91053.6|91028.6|43
1644417410000|2022-02-09 14:36:50|91054.3|91029.3|91057.3|91032.3|91058.2|91033.2|91054.3|91029.3|45
1644417420000|2022-02-09 14:37:00|91057.2|91032.2|91057.7|91032.7|91060.4|91035.4|91057.1|91032.1|55
1644417430000|2022-02-09 14:37:10|91058.6|91033.6|91056|91031|91059.1|91034.1|91055.5|91030.5|45
1644417440000|2022-02-09 14:37:20|91055.8|91030.8|91055.5|91030.5|91056.5|91031.5|91055.4|91030.4|30
1644417450000|2022-02-09 14:37:30|91057.1|91032.1|91058.2|91033.2|91062.7|91037.7|91057.1|91032.1|44
1644417460000|2022-02-09 14:37:40|91058.4|91033.4|91068.9|91043.9|91069.5|91044.5|91057.8|91032.8|59
1644417470000|2022-02-09 14:37:50|91068.8|91043.8|91062.7|91037.7|91068.8|91043.8|91060.6|91035.6|50
1644417480000|2022-02-09 14:38:00|91062.5|91037.5|91058.7|91033.7|91063.6|91038.6|91054.2|91029.2|54
1644417490000|2022-02-09 14:38:10|91059.2|91034.2|91057.9|91032.9|91060.8|91035.8|91056.2|91031.2|53
1644417500000|2022-02-09 14:38:20|91057.8|91032.8|91049.5|91024.5|91060.6|91035.6|91049.5|91024.5|66
1644417510000|2022-02-09 14:38:30|91050.1|91025.1|91046.2|91021.2|91051.5|91026.5|91041.4|91016.4|66
1644417520000|2022-02-09 14:38:40|91045.9|91020.9|91049.7|91024.7|91052.5|91027.5|91045.8|91020.8|57
1644417530000|2022-02-09 14:38:50|91048.4|91023.4|91049.8|91024.8|91052.1|91027.1|91048.4|91023.4|52
1644417540000|2022-02-09 14:39:00|91049.7|91024.7|91047.4|91022.4|91050.4|91025.4|91042.2|91017.2|58
1644417550000|2022-02-09 14:39:10|91047.3|91022.3|91043.6|91018.6|91048.2|91023.2|91040|91015|55
1644417560000|2022-02-09 14:39:20|91043.5|91018.5|91055.5|91030.5|91056.4|91031.4|91042.9|91017.9|60
1644417570000|2022-02-09 14:39:30|91055.2|91030.2|91058.1|91033.1|91058.3|91033.3|91054.7|91029.7|43
1644417580000|2022-02-09 14:39:40|91057.6|91032.6|91042.6|91017.6|91059|91034|91038.9|91013.9|63
1644417590000|2022-02-09 14:39:50|91042.5|91017.5|91041.3|91016.3|91042.5|91017.5|91036.1|91011.1|52
1644417600000|2022-02-09 14:40:00|91040.8|91015.8|91040.7|91015.7|91044.8|91019.8|91039.5|91014.5|54
1644417610000|2022-02-09 14:40:10|91040.9|91015.9|91043.6|91018.6|91044.6|91019.6|91037.6|91012.6|52
1644417620000|2022-02-09 14:40:20|91043.7|91018.7|91043.5|91018.5|91044.8|91019.8|91041.2|91016.2|41
1644417630000|2022-02-09 14:40:30|91043.8|91018.8|91044.4|91019.4|91047|91022|91043.8|91018.8|45
1644417640000|2022-02-09 14:40:40|91044.7|91019.7|91043.1|91018.1|91045.9|91020.9|91041.8|91016.8|40
1644417650000|2022-02-09 14:40:50|91042.8|91017.8|91042|91017|91048.3|91023.3|91041.4|91016.4|56
1644417660000|2022-02-09 14:41:00|91041.9|91016.9|91031.5|91006.5|91043.6|91018.6|91030.3|91005.3|47
1644417670000|2022-02-09 14:41:10|91031.4|91006.4|91023.2|90998.2|91032.2|91007.2|91020.9|90995.9|59
1644417680000|2022-02-09 14:41:20|91023.3|90998.3|91020.6|90995.6|91023.3|90998.3|91018.2|90993.2|63
1644417690000|2022-02-09 14:41:30|91019|90994|91020|90995|91021.6|90996.6|91015.4|90990.4|64
1644417700000|2022-02-09 14:41:40|91018.9|90993.9|91020.2|90995.2|91020.4|90995.4|91017.7|90992.7|34
1644417710000|2022-02-09 14:41:50|91020.3|90995.3|91020.8|90995.8|91022.4|90997.4|91018.6|90993.6|50
1644417720000|2022-02-09 14:42:00|91020.6|90995.6|91014|90989|91021.2|90996.2|91012.5|90987.5|47
1644417730000|2022-02-09 14:42:10|91013|90988|91011.9|90986.9|91013.9|90988.9|91010.6|90985.6|43
1644417740000|2022-02-09 14:42:20|91012.1|90987.1|91004.7|90979.7|91012.2|90987.2|91003.1|90978.1|42
1644417750000|2022-02-09 14:42:30|91005|90980|91005|90980|91005.5|90980.5|91003.5|90978.5|32
1644417760000|2022-02-09 14:42:40|91004.3|90979.3|91010.2|90985.2|91011|90986|91003.5|90978.5|39
1644417770000|2022-02-09 14:42:50|91011.3|90986.3|91012.9|90987.9|91014|90989|91010.6|90985.6|39
1644417780000|2022-02-09 14:43:00|91013.3|90988.3|91017.8|90992.8|91019.4|90994.4|91013.3|90988.3|39
1644417790000|2022-02-09 14:43:10|91017.9|90992.9|91003.4|90978.4|91018.6|90993.6|91003|90978|51
1644417800000|2022-02-09 14:43:20|91002.9|90977.9|90989|90964|91002.9|90977.9|90988.4|90963.4|53
1644417810000|2022-02-09 14:43:30|90989.6|90964.6|90991.8|90966.8|91001.1|90976.1|90988.4|90963.4|64
1644417820000|2022-02-09 14:43:40|90992.3|90967.3|91005.5|90980.5|91006.7|90981.7|90989.5|90964.5|57
1644417830000|2022-02-09 14:43:50|91006.2|90981.2|91003|90978|91011.1|90986.1|91002.7|90977.7|67
1644417840000|2022-02-09 14:44:00|91003.3|90978.3|90984.5|90959.5|91003.3|90978.3|90983.4|90958.4|57
1644417850000|2022-02-09 14:44:10|90984.6|90959.6|90992.9|90967.9|90992.9|90967.9|90984.6|90959.6|53
1644417860000|2022-02-09 14:44:20|90991.7|90966.7|90989.8|90964.8|90991.8|90966.8|90989.8|90964.8|36
1644417870000|2022-02-09 14:44:30|90990.6|90965.6|90976.6|90951.6|90990.7|90965.7|90975.9|90950.9|53
1644417880000|2022-02-09 14:44:40|90975.6|90950.6|90978.4|90953.4|90979.7|90954.7|90968.1|90943.1|64
1644417890000|2022-02-09 14:44:50|90978.9|90953.9|90972.2|90947.2|90979.7|90954.7|90970.8|90945.8|64
1644417900000|2022-02-09 14:45:00|90972|90947|90962.6|90937.6|90974.8|90949.8|90961.5|90936.5|68
1644417910000|2022-02-09 14:45:10|90961.7|90936.7|90958.4|90933.4|90963.4|90938.4|90957.5|90932.5|58
1644417920000|2022-02-09 14:45:20|90958.3|90933.3|90955.8|90930.8|90958.3|90933.3|90953.7|90928.7|60
1644417930000|2022-02-09 14:45:30|90957.4|90932.4|90957.8|90932.8|90961.1|90936.1|90955.5|90930.5|58
1644417940000|2022-02-09 14:45:40|90957.5|90932.5|90966.1|90941.1|90967.1|90942.1|90957|90932|58
1644417950000|2022-02-09 14:45:50|90966.2|90941.2|90963.6|90938.6|90967.1|90942.1|90962.5|90937.5|34
1644417960000|2022-02-09 14:46:00|90964.6|90939.6|90968.6|90943.6|90969.2|90944.2|90964.3|90939.3|31
1644417970000|2022-02-09 14:46:10|90969.2|90944.2|90969.1|90944.1|90969.4|90944.4|90966.8|90941.8|30
1644417980000|2022-02-09 14:46:20|90968.7|90943.7|90967|90942|90972.9|90947.9|90964.7|90939.7|47
1644417990000|2022-02-09 14:46:30|90967.2|90942.2|90963.4|90938.4|90968.9|90943.9|90962.9|90937.9|53
1644418000000|2022-02-09 14:46:40|90963.9|90938.9|90958.1|90933.1|90965.8|90940.8|90958.1|90933.1|54
1644418010000|2022-02-09 14:46:50|90958.2|90933.2|90948.7|90923.7|90958.5|90933.5|90946.8|90921.8|51
1644418020000|2022-02-09 14:47:00|90947.1|90922.1|90956.6|90931.6|90956.6|90931.6|90945.8|90920.8|56
1644418030000|2022-02-09 14:47:10|90957.2|90932.2|90962.5|90937.5|90962.9|90937.9|90955.3|90930.3|46
1644418040000|2022-02-09 14:47:20|90963.3|90938.3|90967.2|90942.2|90968|90943|90962.5|90937.5|55
1644418050000|2022-02-09 14:47:30|90968|90943|90979.6|90954.6|90979.6|90954.6|90966.9|90941.9|58
1644418060000|2022-02-09 14:47:40|90979.4|90954.4|90978|90953|90985.6|90960.6|90977|90952|64
1644418070000|2022-02-09 14:47:50|90978.2|90953.2|90974.2|90949.2|90980.8|90955.8|90974|90949|55
1644418080000|2022-02-09 14:48:00|90975|90950|90963.3|90938.3|90975.4|90950.4|90963.3|90938.3|59
1644418090000|2022-02-09 14:48:10|90963.4|90938.4|90979.7|90954.7|90979.7|90954.7|90963|90938|55
1644418100000|2022-02-09 14:48:20|90979.4|90954.4|90983.2|90958.2|90984.1|90959.1|90978.2|90953.2|46
1644418110000|2022-02-09 14:48:30|90982.9|90957.9|90988|90963|90988.5|90963.5|90982.8|90957.8|52
1644418120000|2022-02-09 14:48:40|90987.6|90962.6|90992.1|90967.1|90994.7|90969.7|90985.5|90960.5|52
1644418130000|2022-02-09 14:48:50|90992.8|90967.8|90997.4|90972.4|91000.5|90975.5|90992.8|90967.8|55
1644418140000|2022-02-09 14:49:00|90997.6|90972.6|90997.9|90972.9|91000.4|90975.4|90996.2|90971.2|51
1644418150000|2022-02-09 14:49:10|90998.3|90973.3|90999.1|90974.1|90999.1|90974.1|90997.8|90972.8|32
1644418160000|2022-02-09 14:49:20|91000.4|90975.4|90999.3|90974.3|91001.3|90976.3|90995.4|90970.4|52
1644418170000|2022-02-09 14:49:30|90999.1|90974.1|90991.3|90966.3|90999.1|90974.1|90989.2|90964.2|56
1644418180000|2022-02-09 14:49:40|90991.2|90966.2|90989|90964|90991.8|90966.8|90986.4|90961.4|50
1644418190000|2022-02-09 14:49:50|90988|90963|90981.6|90956.6|90989.1|90964.1|90981.4|90956.4|50
1644418200000|2022-02-09 14:50:00|90979.2|90954.2|90986.2|90961.2|90986.2|90961.2|90979.2|90954.2|54
1644418210000|2022-02-09 14:50:10|90985.9|90960.9|91009.5|90984.5|91013.5|90988.5|90985.1|90960.1|61
1644418220000|2022-02-09 14:50:20|91009.2|90984.2|91006.3|90981.3|91011.2|90986.2|91005.5|90980.5|44
1644418230000|2022-02-09 14:50:30|91005.9|90980.9|90998.5|90973.5|91005.9|90980.9|90998.1|90973.1|53
1644418240000|2022-02-09 14:50:40|90998.2|90973.2|91020.3|90995.3|91030.4|91005.4|90998|90973|67
1644418250000|2022-02-09 14:50:50|91020|90995|91017.7|90992.7|91023.4|90998.4|91016.6|90991.6|46
1644418260000|2022-02-09 14:51:00|91017.2|90992.2|91025.5|91000.5|91025.9|91000.9|91017|90992|59
1644418270000|2022-02-09 14:51:10|91026|91001|91024.4|90999.4|91027.1|91002.1|91022.5|90997.5|55
1644418280000|2022-02-09 14:51:20|91024.3|90999.3|91022.1|90997.1|91025.2|91000.2|91021.7|90996.7|33
1644418290000|2022-02-09 14:51:30|91021.4|90996.4|91016.1|90991.1|91022.5|90997.5|91015.5|90990.5|46
1644418300000|2022-02-09 14:51:40|91016.6|90991.6|91006.7|90981.7|91018.1|90993.1|91006.4|90981.4|42
1644418310000|2022-02-09 14:51:50|91006.9|90981.9|91010.6|90985.6|91010.9|90985.9|91005.8|90980.8|54
1644418320000|2022-02-09 14:52:00|91010.7|90985.7|91016.7|90991.7|91017.2|90992.2|91010.7|90985.7|51
1644418330000|2022-02-09 14:52:10|91016.4|90991.4|91005.9|90980.9|91016.4|90991.4|91005.6|90980.6|47
1644418340000|2022-02-09 14:52:20|91005.8|90980.8|91012.3|90987.3|91014.1|90989.1|91005.8|90980.8|53
1644418350000|2022-02-09 14:52:30|91013.1|90988.1|91011.1|90986.1|91013.6|90988.6|91005.4|90980.4|48
1644418360000|2022-02-09 14:52:40|91012|90987|91015.5|90990.5|91016.1|90991.1|91011|90986|45
1644418370000|2022-02-09 14:52:50|91017.7|90992.7|91018.5|90993.5|91018.5|90993.5|91014.7|90989.7|38
1644418380000|2022-02-09 14:53:00|91018.2|90993.2|91024|90999|91027.3|91002.3|91018.1|90993.1|54
1644418390000|2022-02-09 14:53:10|91024.2|90999.2|91030.3|91005.3|91045.4|91007.9|91024.2|90989.8|53
1644418400000|2022-02-09 14:53:20|91030.2|91005.2|91032.5|91007.5|91035.4|91010.4|91028.3|91003.3|55
1644418410000|2022-02-09 14:53:30|91032.3|91007.3|91037.9|91012.9|91049.4|91013.7|91030.8|90994.7|47
1644418420000|2022-02-09 14:53:40|91038|91013|91038.6|91013.6|91038.9|91013.9|91036.5|91011.5|24
1644418430000|2022-02-09 14:53:50|91038.4|91013.4|91042.7|91017.7|91043.5|91018.5|91038.4|91013.4|48
1644418440000|2022-02-09 14:54:00|91041.8|91016.8|91035.7|91010.7|91041.9|91016.9|91035.7|91010.7|43
1644418450000|2022-02-09 14:54:10|91035.6|91010.6|91039.5|91014.5|91040.9|91015.9|91035.6|91010.6|49
1644418460000|2022-02-09 14:54:20|91039.8|91014.8|91042.6|91017.6|91042.6|91017.6|91039.8|91014.8|37
1644418470000|2022-02-09 14:54:30|91042.7|91017.7|91042|91017|91042.8|91017.8|91039.9|91014.9|28
1644418480000|2022-02-09 14:54:40|91042.1|91017.1|91072.7|91047.7|91072.7|91047.7|91040.9|91015.9|57
1644418490000|2022-02-09 14:54:50|91072.6|91047.6|91076.1|91051.1|91088.6|91063.6|91072.5|91047.5|64
1644418500000|2022-02-09 14:55:00|91076.6|91051.6|91072.2|91047.2|91079.6|91054.6|91066.5|91041.5|67
1644418510000|2022-02-09 14:55:10|91072.3|91047.3|91075.1|91050.1|91075.7|91050.7|91071.5|91046.5|57
1644418520000|2022-02-09 14:55:20|91075.4|91050.4|91083.6|91058.6|91083.8|91058.8|91074.6|91049.6|51
1644418530000|2022-02-09 14:55:30|91082.9|91057.9|91086.4|91061.4|91088.6|91063.6|91081.2|91056.2|61
1644418540000|2022-02-09 14:55:40|91085.9|91060.9|91086.5|91061.5|91087.8|91062.8|91085.1|91060.1|49
1644418550000|2022-02-09 14:55:50|91087|91062|91085.8|91060.8|91087.5|91062.5|91085.7|91060.7|33
1644418560000|2022-02-09 14:56:00|91086.4|91061.4|91082.9|91057.9|91089.9|91064.9|91082.6|91057.6|45
1644418570000|2022-02-09 14:56:10|91083.4|91058.4|91084.5|91059.5|91084.8|91059.8|91082.7|91057.7|35
1644418580000|2022-02-09 14:56:20|91084.6|91059.6|91093.2|91068.2|91094.5|91069.5|91084.6|91059.6|42
1644418590000|2022-02-09 14:56:30|91092.9|91067.9|91073.6|91048.6|91093.9|91068.9|91073.6|91048.6|51
1644418600000|2022-02-09 14:56:40|91073.4|91048.4|91069.8|91044.8|91074|91049|91069.6|91044.6|34
1644418610000|2022-02-09 14:56:50|91069.7|91044.7|91098.1|91073.1|91098.1|91073.1|91069.6|91044.6|67
1644418620000|2022-02-09 14:57:00|91098.9|91073.9|91100.5|91075.5|91100.8|91075.8|91094.1|91069.1|64
1644418630000|2022-02-09 14:57:10|91100.6|91075.6|91104.4|91079.4|91105.6|91080.6|91100.2|91075.2|38
1644418640000|2022-02-09 14:57:20|91104.9|91079.9|91098.5|91073.5|91104.9|91079.9|91098.5|91073.5|52
1644418650000|2022-02-09 14:57:30|91096.8|91071.8|91099.3|91074.3|91104.3|91079.3|91096.8|91071.8|52
1644418660000|2022-02-09 14:57:40|91099.4|91074.4|91101.1|91076.1|91102.7|91077.7|91097.6|91072.6|56
1644418670000|2022-02-09 14:57:50|91100.1|91075.1|91100.6|91075.6|91102.3|91077.3|91096.4|91071.4|54
1644418680000|2022-02-09 14:58:00|91100.4|91075.4|91101.2|91076.2|91104.1|91079.1|91099.9|91074.9|45
1644418690000|2022-02-09 14:58:10|91101.4|91076.4|91066.7|91041.7|91101.4|91076.4|91066.7|91041.7|66
1644418700000|2022-02-09 14:58:20|91065.1|91040.1|91058.5|91033.5|91065.3|91040.3|91056.7|91031.7|59
1644418710000|2022-02-09 14:58:30|91058.9|91033.9|91046.2|91021.2|91060.1|91035.1|91045.3|91020.3|53
1644418720000|2022-02-09 14:58:40|91046.9|91021.9|91043.4|91018.4|91056.6|91031.6|91043.4|91018.4|67
1644418730000|2022-02-09 14:58:50|91044|91019|91048.5|91023.5|91049.8|91024.8|91041|91016|65
1644418740000|2022-02-09 14:59:00|91048.3|91023.3|91036|91011|91049.6|91024.6|91036|91011|58
1644418750000|2022-02-09 14:59:10|91036.4|91011.4|91031.6|91006.6|91037|91012|91028.4|91003.4|49
1644418760000|2022-02-09 14:59:20|91032|91007|91024.3|90999.3|91036.9|91011.9|91022.1|90997.1|54
1644418770000|2022-02-09 14:59:30|91026.8|91001.8|91001.2|90976.2|91026.8|91001.8|90999.9|90974.9|67
1644418780000|2022-02-09 14:59:40|91001.8|90976.8|90997|90972|91002.6|90977.6|90996.2|90971.2|59
1644418790000|2022-02-09 14:59:50|90999.6|90974.6|90995.7|90970.7|90999.8|90974.8|90993.7|90968.7|51
1644418800000|2022-02-09 15:00:00|90995.1|90970.1|90992.8|90967.8|90997.3|90972.3|90980.9|90955.9|59
1644418810000|2022-02-09 15:00:10|90992.2|90967.2|90993.6|90968.6|90993.6|90968.6|90983.2|90958.2|65
1644418820000|2022-02-09 15:00:20|90992.3|90967.3|90993.8|90968.8|90998.5|90973.5|90989.8|90964.8|62
1644418830000|2022-02-09 15:00:30|90994.7|90969.7|90992.2|90967.2|90996.4|90971.4|90990|90965|60
1644418840000|2022-02-09 15:00:40|90991.5|90966.5|90990|90965|90992.3|90967.3|90983.2|90958.2|54
1644418850000|2022-02-09 15:00:50|90989.8|90964.8|90991.8|90966.8|90993.7|90968.7|90989.8|90964.8|47
1644418860000|2022-02-09 15:01:00|90992.1|90967.1|90974.2|90949.2|90992.1|90967.1|90972.4|90947.4|57
1644418870000|2022-02-09 15:01:10|90974|90949|90977.7|90952.7|90980.7|90955.7|90969.6|90944.6|61
1644418880000|2022-02-09 15:01:20|90978.5|90953.5|90975.8|90950.8|90979.3|90954.3|90974.4|90949.4|57
1644418890000|2022-02-09 15:01:30|90977|90952|90986.1|90961.1|90988.6|90963.6|90976.9|90951.9|50
1644418900000|2022-02-09 15:01:40|90979.8|90954.8|90979.6|90954.6|90981.7|90956.7|90977.3|90952.3|54
1644418910000|2022-02-09 15:01:50|90980|90955|90967.7|90942.7|90980|90955|90966.9|90941.9|58
1644418920000|2022-02-09 15:02:00|90968.5|90943.5|90973.4|90948.4|90975.3|90950.3|90965.6|90940.6|56
1644418930000|2022-02-09 15:02:10|90974.9|90949.9|90973.3|90948.3|90976.1|90951.1|90970.1|90945.1|58
1644418940000|2022-02-09 15:02:20|90974.9|90949.9|90972.1|90947.1|90975.5|90950.5|90971.1|90946.1|48
1644418950000|2022-02-09 15:02:30|90972.3|90947.3|90968.3|90943.3|90972.6|90947.6|90966.2|90941.2|55
1644418960000|2022-02-09 15:02:40|90968.2|90943.2|90953.1|90928.1|90968.2|90943.2|90953.1|90928.1|51
1644418970000|2022-02-09 15:02:50|90952.3|90927.3|90956.8|90931.8|90958.3|90933.3|90950.6|90925.6|49
1644418980000|2022-02-09 15:03:00|90956.6|90931.6|90955.5|90930.5|90957.4|90932.4|90953.9|90928.9|56
1644418990000|2022-02-09 15:03:10|90955.1|90930.1|90959.3|90934.3|90960.7|90935.7|90955.1|90930.1|38
1644419000000|2022-02-09 15:03:20|90957.9|90932.9|90954.9|90929.9|90958.8|90933.8|90953.8|90928.8|63
1644419010000|2022-02-09 15:03:30|90954.7|90929.7|90959.1|90934.1|90959.1|90934.1|90953.4|90928.4|37
1644419020000|2022-02-09 15:03:40|90959.3|90934.3|90965.6|90940.6|90969.1|90944.1|90959.3|90934.3|56
1644419030000|2022-02-09 15:03:50|90965.7|90940.7|90966.6|90941.6|90967.3|90942.3|90964.8|90939.8|38
1644419040000|2022-02-09 15:04:00|90966.8|90941.8|90965.3|90940.3|90967.2|90942.2|90963.5|90938.5|43
1644419050000|2022-02-09 15:04:10|90965|90940|90966.5|90941.5|90968.1|90943.1|90964|90939|46
1644419060000|2022-02-09 15:04:20|90966.7|90941.7|90967.5|90942.5|90968.9|90943.9|90965.8|90940.8|41
1644419070000|2022-02-09 15:04:30|90967.7|90942.7|90966.9|90941.9|90971.2|90946.2|90964.6|90939.6|55
1644419080000|2022-02-09 15:04:40|90967|90942|90968.3|90943.3|90972.6|90947.6|90964.2|90939.2|55
1644419090000|2022-02-09 15:04:50|90968.8|90943.8|90962.9|90937.9|90969.3|90944.3|90961.2|90936.2|61
1644419100000|2022-02-09 15:05:00|90963.2|90938.2|90959.9|90934.9|90964.8|90939.8|90959.3|90934.3|69
1644419110000|2022-02-09 15:05:10|90960.3|90935.3|90957.3|90932.3|90961.2|90936.2|90956.2|90931.2|40
1644419120000|2022-02-09 15:05:20|90957.1|90932.1|90957|90932|90960.5|90935.5|90956|90931|52
1644419130000|2022-02-09 15:05:30|90956.4|90931.4|90956.8|90931.8|90958.4|90933.4|90955.9|90930.9|38
1644419140000|2022-02-09 15:05:40|90957.3|90932.3|90961|90936|90962.1|90937.1|90954.6|90929.6|58
1644419150000|2022-02-09 15:05:50|90961.1|90936.1|90968.6|90943.6|90968.6|90943.6|90959.5|90934.5|62
1644419160000|2022-02-09 15:06:00|90967.2|90942.2|90957.7|90932.7|90968.5|90943.5|90957.5|90932.5|40
1644419170000|2022-02-09 15:06:10|90957.5|90932.5|90957.1|90932.1|90958.5|90933.5|90953.6|90928.6|46
1644419180000|2022-02-09 15:06:20|90956.9|90931.9|90958.1|90933.1|90959.3|90934.3|90956.6|90931.6|30
1644419190000|2022-02-09 15:06:30|90958|90933|90955.3|90930.3|90958.4|90933.4|90954.8|90929.8|48
1644419200000|2022-02-09 15:06:40|90955.7|90930.7|90954.3|90929.3|90955.7|90930.7|90953.1|90928.1|45
1644419210000|2022-02-09 15:06:50|90955.1|90930.1|90954.3|90929.3|90956|90931|90952.6|90927.6|30
1644419220000|2022-02-09 15:07:00|90953.3|90928.3|90945.8|90920.8|90954.3|90929.3|90939.1|90914.1|37
1644419230000|2022-02-09 15:07:10|90944.3|90919.3|90941.6|90916.6|90944.3|90919.3|90940.3|90915.3|39
1644419240000|2022-02-09 15:07:20|90941.3|90916.3|90926.8|90901.8|90943|90918|90924.9|90899.9|54
1644419250000|2022-02-09 15:07:30|90926.9|90901.9|90928.6|90903.6|90928.9|90903.9|90925.1|90900.1|37
1644419260000|2022-02-09 15:07:40|90928.5|90903.5|90929.1|90904.1|90934.3|90909.3|90927.6|90902.6|48
1644419270000|2022-02-09 15:07:50|90929.4|90904.4|90927.9|90902.9|90931.9|90906.9|90927.7|90902.7|38
1644419280000|2022-02-09 15:08:00|90928|90903|90912.3|90887.3|90929.5|90904.5|90912.3|90887.3|43
1644419290000|2022-02-09 15:08:10|90912.6|90887.6|90913.2|90888.2|90921.5|90896.5|90908.7|90883.7|60
1644419300000|2022-02-09 15:08:20|90913.8|90888.8|90913.9|90888.9|90915.9|90890.9|90911.9|90886.9|46
1644419310000|2022-02-09 15:08:30|90913.8|90888.8|90916.4|90891.4|90916.4|90891.4|90913.1|90888.1|39
1644419320000|2022-02-09 15:08:40|90916|90891|90913.6|90888.6|90916.5|90891.5|90912.1|90887.1|43
1644419330000|2022-02-09 15:08:50|90913.7|90888.7|90914.3|90889.3|90916.3|90891.3|90912.7|90887.7|43
1644419340000|2022-02-09 15:09:00|90914.2|90889.2|90915|90890|90920.4|90895.4|90914.2|90889.2|42
1644419350000|2022-02-09 15:09:10|90914.8|90889.8|90925.1|90900.1|90925.1|90900.1|90914.8|90889.8|55
1644419360000|2022-02-09 15:09:20|90925.2|90900.2|90926.7|90901.7|90926.9|90901.9|90924.9|90899.9|30
1644419370000|2022-02-09 15:09:30|90927.2|90902.2|90937.7|90912.7|90938.9|90913.9|90927.2|90902.2|38
1644419380000|2022-02-09 15:09:40|90937.3|90912.3|90944.1|90919.1|90944.1|90919.1|90936.5|90911.5|40
1644419390000|2022-02-09 15:09:50|90943|90918|90934.5|90909.5|90943|90918|90934.5|90909.5|40
1644419400000|2022-02-09 15:10:00|90934.4|90909.4|90934.6|90909.6|90937.5|90912.5|90932.1|90907.1|49
1644419410000|2022-02-09 15:10:10|90934.2|90909.2|90927.7|90902.7|90938.8|90913.8|90924.8|90899.8|42
1644419420000|2022-02-09 15:10:20|90927.8|90902.8|90921.4|90896.4|90929.8|90904.8|90918.8|90893.8|51
1644419430000|2022-02-09 15:10:30|90921.6|90896.6|90900.7|90875.7|90921.6|90896.6|90896.4|90871.4|66
1644419440000|2022-02-09 15:10:40|90899.5|90874.5|90905.4|90880.4|90907.3|90882.3|90898.6|90873.6|54
1644419450000|2022-02-09 15:10:50|90905.3|90880.3|90907.6|90882.6|90908.1|90883.1|90905.3|90880.3|40
1644419460000|2022-02-09 15:11:00|90907.9|90882.9|90911.2|90886.2|90914.8|90889.8|90907.5|90882.5|47
1644419470000|2022-02-09 15:11:10|90912.1|90887.1|90911.6|90886.6|90913|90888|90908|90883|48
1644419480000|2022-02-09 15:11:20|90912.4|90887.4|90935.5|90910.5|90935.5|90910.5|90911|90886|64
1644419490000|2022-02-09 15:11:30|90935.3|90910.3|90966.5|90941.5|90966.5|90941.5|90935.3|90910.3|71
1644419500000|2022-02-09 15:11:40|90966.4|90941.4|90973.5|90948.5|90976|90951|90966.3|90941.3|58
1644419510000|2022-02-09 15:11:50|90973.9|90948.9|90986.1|90961.1|90987|90962|90973.2|90948.2|61
1644419520000|2022-02-09 15:12:00|90984.7|90959.7|90981.5|90956.5|90984.7|90959.7|90980.2|90955.2|58
1644419530000|2022-02-09 15:12:10|90981.6|90956.6|90974.8|90949.8|90984.5|90959.5|90974.5|90949.5|53
1644419540000|2022-02-09 15:12:20|90974.7|90949.7|90963.1|90938.1|90978.1|90949.8|90959.1|90928.1|58
1644419550000|2022-02-09 15:12:30|90964.1|90939.1|90951.8|90926.8|90964.3|90939.3|90949.3|90924.3|60
1644419560000|2022-02-09 15:12:40|90954.1|90929.1|90955.5|90930.5|90958.9|90933.9|90952.3|90927.3|60
1644419570000|2022-02-09 15:12:50|90955.3|90930.3|90945.6|90920.6|90957.5|90932.5|90931.6|90906.6|70
1644419580000|2022-02-09 15:13:00|90945|90920|90933.9|90908.9|90945.9|90920.9|90933.9|90908.9|68
1644419590000|2022-02-09 15:13:10|90933.3|90908.3|90928.4|90903.4|90933.3|90908.3|90926.7|90901.7|66
1644419600000|2022-02-09 15:13:20|90927.9|90902.9|90921.7|90896.7|90927.9|90902.9|90921.1|90896.1|60
1644419610000|2022-02-09 15:13:30|90921.8|90896.8|90924.4|90899.4|90925.9|90900.9|90919.8|90894.8|54
1644419620000|2022-02-09 15:13:40|90924.3|90899.3|90935.1|90910.1|90935.5|90910.5|90924|90899|42
1644419630000|2022-02-09 15:13:50|90934.3|90909.3|90948.8|90923.8|90950|90925|90932.8|90907.8|54
1644419640000|2022-02-09 15:14:00|90948.7|90923.7|90951.5|90926.5|90957|90932|90945.2|90920.2|69
1644419650000|2022-02-09 15:14:10|90951.3|90926.3|90957.5|90932.5|90957.5|90932.5|90951.3|90926.3|50
1644419660000|2022-02-09 15:14:20|90957.7|90932.7|90954.1|90929.1|90957.7|90932.7|90953.3|90928.3|32
1644419670000|2022-02-09 15:14:30|90954|90929|90950.5|90925.5|90954.5|90929.5|90949.3|90924.3|52
1644419680000|2022-02-09 15:14:40|90950.4|90925.4|90940.8|90915.8|90950.9|90925.9|90940.8|90915.8|48
1644419690000|2022-02-09 15:14:50|90941|90916|90934.9|90909.9|90942|90917|90932.6|90907.6|62
1644419700000|2022-02-09 15:15:00|90934.8|90909.8|90927.8|90902.8|90934.8|90909.8|90927.6|90902.6|50
1644419710000|2022-02-09 15:15:10|90928.4|90903.4|90927.3|90902.3|90932.2|90907.2|90926.4|90901.4|58
1644419720000|2022-02-09 15:15:20|90927.4|90902.4|90934.2|90909.2|90934.6|90909.6|90927.1|90902.1|59
1644419730000|2022-02-09 15:15:30|90934|90909|90932.5|90907.5|90934|90909|90927.1|90902.1|61
1644419740000|2022-02-09 15:15:40|90933.1|90908.1|90934.3|90909.3|90935.2|90910.2|90927.9|90902.9|64
1644419750000|2022-02-09 15:15:50|90931.6|90906.6|90929.6|90904.6|90933.5|90908.5|90926.9|90901.9|56
1644419760000|2022-02-09 15:16:00|90928.2|90903.2|90930.9|90905.9|90932.9|90907.9|90926.5|90901.5|54
1644419770000|2022-02-09 15:16:10|90930.8|90905.8|90934.9|90909.9|90935|90910|90930.3|90905.3|33
1644419780000|2022-02-09 15:16:20|90939|90914|90936.7|90911.7|90946.1|90921.1|90935.6|90910.6|59
1644419790000|2022-02-09 15:16:30|90937|90912|90938.6|90913.6|90939.1|90914.1|90929.5|90904.5|59
1644419800000|2022-02-09 15:16:40|90938.5|90913.5|90929.9|90904.9|90942.9|90917.9|90928.5|90903.5|51
1644419810000|2022-02-09 15:16:50|90929.8|90904.8|90929.3|90904.3|90931.7|90906.7|90928.2|90903.2|31
1644419820000|2022-02-09 15:17:00|90926.5|90901.5|90921.2|90896.2|90926.7|90901.7|90921.2|90896.2|48
1644419830000|2022-02-09 15:17:10|90920.9|90895.9|90902.3|90877.3|90921.8|90896.8|90901.5|90876.5|53
1644419840000|2022-02-09 15:17:20|90902.4|90877.4|90903.6|90878.6|90907.9|90882.9|90898.3|90873.3|55
1644419850000|2022-02-09 15:17:30|90904.6|90879.6|90905.8|90880.8|90906.9|90881.9|90900.5|90875.5|59
1644419860000|2022-02-09 15:17:40|90906.1|90881.1|90902.7|90877.7|90907|90882|90902.2|90877.2|44
1644419870000|2022-02-09 15:17:50|90902|90877|90906.3|90881.3|90908.4|90883.4|90899.9|90874.9|57
1644419880000|2022-02-09 15:18:00|90910.2|90885.2|90916.8|90891.8|90916.8|90891.8|90910|90885|48
1644419890000|2022-02-09 15:18:10|90916.4|90891.4|90920.9|90895.9|90922.8|90897.8|90916.4|90891.4|54
1644419900000|2022-02-09 15:18:20|90921|90896|90925.3|90900.3|90925.3|90900.3|90918.2|90893.2|44
1644419910000|2022-02-09 15:18:30|90925.5|90900.5|90934.4|90909.4|90934.4|90909.4|90925|90900|53
1644419920000|2022-02-09 15:18:40|90933|90908|90947.7|90922.7|90959.4|90922.7|90932.2|90907.2|53
1644419930000|2022-02-09 15:18:50|90950.6|90925.6|90940.5|90915.5|90950.6|90925.6|90939.8|90914.8|63
1644419940000|2022-02-09 15:19:00|90940.6|90915.6|90952.7|90927.7|90954.5|90929.5|90940.4|90915.4|58
1644419950000|2022-02-09 15:19:10|90953.2|90928.2|90948.1|90923.1|90953.2|90928.2|90948|90923|47
1644419960000|2022-02-09 15:19:20|90948|90923|90948.2|90923.2|90949.2|90924.2|90947.4|90922.4|39
1644419970000|2022-02-09 15:19:30|90948.6|90923.6|90948.7|90923.7|90949.1|90924.1|90947.3|90922.3|36
1644419980000|2022-02-09 15:19:40|90948.9|90923.9|90943.9|90918.9|90949.7|90924.7|90943.9|90918.9|41
1644419990000|2022-02-09 15:19:50|90945.4|90920.4|90940.1|90915.1|90945.4|90920.4|90933.8|90908.8|69
1644420000000|2022-02-09 15:20:00|90939.5|90914.5|90942.2|90917.2|90944.2|90919.2|90936.8|90911.8|65
1644420010000|2022-02-09 15:20:10|90945.2|90920.2|90947.4|90922.4|90954.7|90929.7|90944.8|90919.8|66
1644420020000|2022-02-09 15:20:20|90949.1|90924.1|90948.3|90923.3|90951.5|90926.5|90947.8|90922.8|38
1644420030000|2022-02-09 15:20:30|90948|90923|90936.1|90911.1|90948.4|90923.4|90936.1|90911.1|55
1644420040000|2022-02-09 15:20:40|90935.6|90910.6|90933.4|90908.4|90935.6|90910.6|90933.4|90908.4|39
1644420050000|2022-02-09 15:20:50|90933.2|90908.2|90919.5|90894.5|90933.2|90908.2|90917.7|90892.7|63
1644420060000|2022-02-09 15:21:00|90919.1|90894.1|90894.6|90869.6|90919.4|90894.4|90892.5|90867.5|64
1644420070000|2022-02-09 15:21:10|90894.4|90869.4|90915.2|90890.2|90915.7|90890.7|90893.5|90868.5|51
1644420080000|2022-02-09 15:21:20|90914.3|90889.3|90916.4|90891.4|90923.7|90898.7|90914.3|90889.3|65
1644420090000|2022-02-09 15:21:30|90914.5|90889.5|90907.9|90882.9|90915.2|90890.2|90902.2|90877.2|60
1644420100000|2022-02-09 15:21:40|90907.5|90882.5|90891|90866|90907.6|90882.6|90888.6|90863.6|68
1644420110000|2022-02-09 15:21:50|90892|90867|90890.6|90865.6|90894.7|90869.7|90888.9|90863.9|57
1644420120000|2022-02-09 15:22:00|90890.8|90865.8|90883.1|90858.1|90892.3|90867.3|90881.7|90856.7|69
1644420130000|2022-02-09 15:22:10|90882.9|90857.9|90883.1|90858.1|90887|90862|90880.8|90855.8|50
1644420140000|2022-02-09 15:22:20|90883.4|90858.4|90885.9|90860.9|90899.2|90861|90882.4|90849.2|36
1644420150000|2022-02-09 15:22:30|90885.4|90860.4|90886.6|90861.6|90887.2|90862.2|90884.9|90859.9|26
1644420160000|2022-02-09 15:22:40|90886.3|90861.3|90880.1|90855.1|90887.2|90862.2|90879.5|90854.5|44
1644420170000|2022-02-09 15:22:50|90879.9|90854.9|90888.1|90863.1|90888.1|90863.1|90877.8|90852.8|60
1644420180000|2022-02-09 15:23:00|90887.8|90862.8|90888.9|90863.9|90889.2|90864.2|90887.5|90862.5|40
1644420190000|2022-02-09 15:23:10|90888.5|90863.5|90889.1|90864.1|90891.5|90866.5|90888|90863|48
1644420200000|2022-02-09 15:23:20|90889.5|90864.5|90887|90862|90889.9|90864.9|90886|90861|45
1644420210000|2022-02-09 15:23:30|90887.2|90862.2|90879|90854|90887.8|90862.8|90878.5|90853.5|50
1644420220000|2022-02-09 15:23:40|90876.3|90851.3|90877.6|90852.6|90882.3|90857.3|90874.8|90849.8|65
1644420230000|2022-02-09 15:23:50|90878.2|90853.2|90883.4|90858.4|90883.4|90858.4|90877.3|90852.3|47
1644420240000|2022-02-09 15:24:00|90883.5|90858.5|90874.2|90849.2|90883.5|90858.5|90872.7|90847.7|56
1644420250000|2022-02-09 15:24:10|90874.3|90849.3|90879.2|90854.2|90879.7|90854.7|90874.2|90849.2|46
1644420260000|2022-02-09 15:24:20|90877.7|90852.7|90880.3|90855.3|90880.3|90855.3|90877.3|90852.3|36
1644420270000|2022-02-09 15:24:30|90880.8|90855.8|90884.2|90859.2|90887.1|90862.1|90880.7|90855.7|50
1644420280000|2022-02-09 15:24:40|90884.3|90859.3|90884.7|90859.7|90885|90860|90882.5|90857.5|36
1644420290000|2022-02-09 15:24:50|90883.4|90858.4|90880.2|90855.2|90883.4|90858.4|90878.3|90853.3|43
1644420300000|2022-02-09 15:25:00|90880.1|90855.1|90881.6|90856.6|90885.8|90860.8|90879.9|90854.9|62
1644420310000|2022-02-09 15:25:10|90882.4|90857.4|90887.4|90862.4|90887.6|90862.6|90882.4|90857.4|57
1644420320000|2022-02-09 15:25:20|90887.5|90862.5|90888|90863|90891.4|90866.4|90883.6|90858.6|58
1644420330000|2022-02-09 15:25:30|90888.5|90863.5|90887.9|90862.9|90888.5|90863.5|90883.4|90858.4|48
1644420340000|2022-02-09 15:25:40|90887.8|90862.8|90880.3|90855.3|90887.8|90862.8|90873.4|90848.4|58
1644420350000|2022-02-09 15:25:50|90880.6|90855.6|90887.1|90862.1|90889.6|90864.6|90877.2|90852.2|66
1644420360000|2022-02-09 15:26:00|90886.4|90861.4|90878.5|90853.5|90887|90862|90877.8|90852.8|47
1644420370000|2022-02-09 15:26:10|90878.8|90853.8|90875.8|90850.8|90878.8|90853.8|90869.5|90844.5|60
1644420380000|2022-02-09 15:26:20|90876|90851|90879.3|90854.3|90879.5|90854.5|90875.1|90850.1|42
1644420390000|2022-02-09 15:26:30|90878.5|90853.5|90881|90856|90883.4|90858.4|90878.5|90853.5|53
1644420400000|2022-02-09 15:26:40|90881.5|90856.5|90884.3|90859.3|90884.3|90859.3|90880.3|90855.3|30
1644420410000|2022-02-09 15:26:50|90884.2|90859.2|90880.8|90855.8|90884.5|90859.5|90880.7|90855.7|30
1644420420000|2022-02-09 15:27:00|90881.1|90856.1|90888.1|90863.1|90888.1|90863.1|90880.5|90855.5|39
1644420430000|2022-02-09 15:27:10|90885.6|90860.6|90883.6|90858.6|90885.9|90860.9|90882.5|90857.5|51
1644420440000|2022-02-09 15:27:20|90884.1|90859.1|90853.2|90828.2|90884.4|90859.4|90846.4|90821.4|69
1644420450000|2022-02-09 15:27:30|90853.8|90828.8|90850.7|90825.7|90857.4|90832.4|90850.7|90825.7|59
1644420460000|2022-02-09 15:27:40|90848.5|90823.5|90844|90819|90851.7|90826.7|90842.7|90817.7|62
1644420470000|2022-02-09 15:27:50|90844.8|90819.8|90841.3|90816.3|90845.1|90820.1|90840.4|90815.4|53
1644420480000|2022-02-09 15:28:00|90840.8|90815.8|90840.5|90815.5|90842.7|90817.7|90838.4|90813.4|56
1644420490000|2022-02-09 15:28:10|90840.4|90815.4|90840.4|90815.4|90843.5|90818.5|90839.7|90814.7|62
1644420500000|2022-02-09 15:28:20|90840.5|90815.5|90827.9|90802.9|90842.5|90817.5|90826.7|90801.7|60
1644420510000|2022-02-09 15:28:30|90827.4|90802.4|90821.5|90796.5|90827.4|90802.4|90815.6|90790.6|65
1644420520000|2022-02-09 15:28:40|90822.1|90797.1|90824.6|90799.6|90826.6|90801.6|90819.7|90794.7|63
1644420530000|2022-02-09 15:28:50|90824.9|90799.9|90819.1|90794.1|90824.9|90799.9|90818.1|90793.1|67
1644420540000|2022-02-09 15:29:00|90819.3|90794.3|90820.1|90795.1|90821.8|90796.8|90817|90792|68
1644420550000|2022-02-09 15:29:10|90819.9|90794.9|90820.5|90795.5|90821.1|90796.1|90818.3|90793.3|56
1644420560000|2022-02-09 15:29:20|90820.4|90795.4|90821.6|90796.6|90824.5|90799.5|90820|90795|54
1644420570000|2022-02-09 15:29:30|90822.2|90797.2|90818.2|90793.2|90824.6|90799.6|90814.6|90789.6|70
1644420580000|2022-02-09 15:29:40|90817.7|90792.7|90819.9|90794.9|90821.4|90796.4|90816.2|90791.2|70
1644420590000|2022-02-09 15:29:50|90820.6|90795.6|90818.9|90793.9|90820.9|90795.9|90815.5|90790.5|60
1644420600000|2022-02-09 15:30:00|90818.2|90793.2|90816.3|90791.3|90819.5|90794.5|90816.3|90791.3|66
1644420610000|2022-02-09 15:30:10|90816.5|90791.5|90813.4|90788.4|90818.5|90793.5|90812.3|90787.3|57
1644420620000|2022-02-09 15:30:20|90813|90788|90824|90799|90824|90799|90811.9|90786.9|69
1644420630000|2022-02-09 15:30:30|90824.7|90799.7|90820|90795|90824.8|90799.8|90816.9|90791.9|69
1644420640000|2022-02-09 15:30:40|90819.5|90794.5|90817|90792|90822|90797|90814.1|90789.1|65
1644420650000|2022-02-09 15:30:50|90817.3|90792.3|90817.2|90792.2|90820.3|90795.3|90816.2|90791.2|61
1644420660000|2022-02-09 15:31:00|90817.9|90792.9|90817.7|90792.7|90818.9|90793.9|90815.4|90790.4|53
1644420670000|2022-02-09 15:31:10|90818.2|90793.2|90817.6|90792.6|90819.9|90794.9|90816.8|90791.8|51
1644420680000|2022-02-09 15:31:20|90818.2|90793.2|90816.8|90791.8|90819.7|90794.7|90816.8|90791.8|52
1644420690000|2022-02-09 15:31:30|90817|90792|90801.1|90776.1|90819.4|90794.4|90801|90776|61
1644420700000|2022-02-09 15:31:40|90801.8|90776.8|90797.4|90772.4|90803.3|90778.3|90795.8|90770.8|58
1644420710000|2022-02-09 15:31:50|90796.1|90771.1|90795.8|90770.8|90797.6|90772.6|90790.2|90765.2|56
1644420720000|2022-02-09 15:32:00|90795.6|90770.6|90798.4|90773.4|90798.4|90773.4|90789.9|90764.9|64
1644420730000|2022-02-09 15:32:10|90798.1|90773.1|90802.6|90777.6|90804.1|90779.1|90793.8|90768.8|68
1644420740000|2022-02-09 15:32:20|90803.1|90778.1|90800.5|90775.5|90804.7|90779.7|90797.6|90772.6|55
1644420750000|2022-02-09 15:32:30|90800.9|90775.9|90808.4|90783.4|90808.7|90783.7|90800.7|90775.7|63
1644420760000|2022-02-09 15:32:40|90808.6|90783.6|90811.1|90786.1|90819.4|90794.4|90808.6|90783.6|65
1644420770000|2022-02-09 15:32:50|90811|90786|90806.3|90781.3|90815.2|90790.2|90806.3|90781.3|57
1644420780000|2022-02-09 15:33:00|90804.7|90779.7|90790.8|90765.8|90805.8|90780.8|90790.1|90765.1|67
1644420790000|2022-02-09 15:33:10|90791.4|90766.4|90796.8|90771.8|90797.1|90772.1|90787.2|90762.2|54
1644420800000|2022-02-09 15:33:20|90794.9|90769.9|90793.2|90768.2|90796.3|90771.3|90792.6|90767.6|42
1644420810000|2022-02-09 15:33:30|90792.7|90767.7|90789.7|90764.7|90803.6|90778.6|90788.9|90763.9|61
1644420820000|2022-02-09 15:33:40|90788.8|90763.8|90785.2|90760.2|90789.5|90764.5|90781.5|90756.5|63
1644420830000|2022-02-09 15:33:50|90784.8|90759.8|90788.8|90763.8|90788.9|90763.9|90784.7|90759.7|45
1644420840000|2022-02-09 15:34:00|90789.2|90764.2|90795.1|90770.1|90796.6|90771.6|90784.4|90759.4|70
1644420850000|2022-02-09 15:34:10|90795.3|90770.3|90811.9|90786.9|90813|90788|90795.3|90770.3|53
1644420860000|2022-02-09 15:34:20|90812|90787|90804.2|90779.2|90812.6|90787.6|90804.2|90779.2|48
1644420870000|2022-02-09 15:34:30|90804.4|90779.4|90808.7|90783.7|90812.8|90787.8|90802.8|90777.8|58
1644420880000|2022-02-09 15:34:40|90810.3|90785.3|90808.1|90783.1|90810.3|90785.3|90803.7|90778.7|49
1644420890000|2022-02-09 15:34:50|90807.1|90782.1|90808.1|90783.1|90808.1|90783.1|90795.9|90770.9|65
1644420900000|2022-02-09 15:35:00|90809.1|90784.1|90802|90777|90809.1|90784.1|90802|90777|60
1644420910000|2022-02-09 15:35:10|90799.7|90774.7|90796|90771|90799.7|90774.7|90793.9|90768.9|54
1644420920000|2022-02-09 15:35:20|90796.2|90771.2|90793.3|90768.3|90796.2|90771.2|90792.6|90767.6|49
1644420930000|2022-02-09 15:35:30|90794.3|90769.3|90797.9|90772.9|90798.8|90773.8|90792.5|90767.5|55
1644420940000|2022-02-09 15:35:40|90797.8|90772.8|90798.5|90773.5|90803.1|90778.1|90796.5|90771.5|51
1644420950000|2022-02-09 15:35:50|90799.3|90774.3|90801.9|90776.9|90805.7|90780.7|90799.3|90774.3|49
1644420960000|2022-02-09 15:36:00|90801.8|90776.8|90807.9|90782.9|90807.9|90782.9|90801.5|90776.5|42
1644420970000|2022-02-09 15:36:10|90808.3|90783.3|90804.9|90779.9|90808.3|90783.3|90804.2|90779.2|50
1644420980000|2022-02-09 15:36:20|90805.2|90780.2|90806.2|90781.2|90806.7|90781.7|90804.3|90779.3|34
1644420990000|2022-02-09 15:36:30|90806.3|90781.3|90810.4|90785.4|90811.9|90786.9|90806.2|90781.2|49
1644421000000|2022-02-09 15:36:40|90810.3|90785.3|90798.7|90773.7|90811.1|90786.1|90798.4|90773.4|62
1644421010000|2022-02-09 15:36:50|90798.1|90773.1|90796.1|90771.1|90798.8|90773.8|90794.9|90769.9|44
1644421020000|2022-02-09 15:37:00|90796|90771|90806.1|90781.1|90807.2|90782.2|90795.4|90770.4|59
1644421030000|2022-02-09 15:37:10|90806.2|90781.2|90811.6|90786.6|90824.8|90799.8|90806.2|90781.2|60
1644421040000|2022-02-09 15:37:20|90810.9|90785.9|90793.4|90768.4|90815.2|90790.2|90792|90767|61
1644421050000|2022-02-09 15:37:30|90793.3|90768.3|90802.1|90777.1|90802.7|90777.7|90792.7|90767.7|49
1644421060000|2022-02-09 15:37:40|90801.6|90776.6|90813.7|90788.7|90813.7|90788.7|90798.1|90773.1|63
1644421070000|2022-02-09 15:37:50|90814.1|90789.1|90807.4|90782.4|90826.9|90789.8|90805.4|90776.3|46
1644421080000|2022-02-09 15:38:00|90807.6|90782.6|90806.6|90781.6|90807.8|90782.8|90805|90780|46
1644421090000|2022-02-09 15:38:10|90806.5|90781.5|90811.5|90786.5|90811.5|90786.5|90805.7|90780.7|43
1644421100000|2022-02-09 15:38:20|90812|90787|90797.5|90772.5|90813.8|90788.8|90797.4|90772.4|63
1644421110000|2022-02-09 15:38:30|90798.4|90773.4|90791.4|90766.4|90798.7|90773.7|90790.2|90765.2|54
1644421120000|2022-02-09 15:38:40|90790.7|90765.7|90790.2|90765.2|90793.4|90768.4|90789.6|90764.6|52
1644421130000|2022-02-09 15:38:50|90789.5|90764.5|90788.7|90763.7|90791.2|90766.2|90787.7|90762.7|49
1644421140000|2022-02-09 15:39:00|90788.2|90763.2|90792.9|90767.9|90793.6|90768.6|90786.3|90761.3|56
1644421150000|2022-02-09 15:39:10|90793.1|90768.1|90791.4|90766.4|90793.8|90768.8|90790.1|90765.1|45
1644421160000|2022-02-09 15:39:20|90791.5|90766.5|90792.2|90767.2|90793|90768|90791.5|90766.5|31
1644421170000|2022-02-09 15:39:30|90792.5|90767.5|90794|90769|90794.4|90769.4|90792.2|90767.2|24
1644421180000|2022-02-09 15:39:40|90793.9|90768.9|90797.1|90772.1|90798.9|90773.9|90791.5|90766.5|56
1644421190000|2022-02-09 15:39:50|90799|90774|90810.3|90785.3|90810.3|90785.3|90796.7|90771.7|65
1644421200000|2022-02-09 15:40:00|90809.8|90784.8|90794.7|90769.7|90813.4|90788.4|90792.7|90767.7|62
1644421210000|2022-02-09 15:40:10|90794.9|90769.9|90800.3|90775.3|90800.3|90775.3|90794.3|90769.3|53
1644421220000|2022-02-09 15:40:20|90800.2|90775.2|90801.1|90776.1|90803.9|90778.9|90798.6|90773.6|44
1644421230000|2022-02-09 15:40:30|90801|90776|90803.7|90778.7|90803.8|90778.8|90800.9|90775.9|38
1644421240000|2022-02-09 15:40:40|90803.5|90778.5|90807.8|90782.8|90808.9|90783.9|90803.1|90778.1|44
1644421250000|2022-02-09 15:40:50|90808|90783|90814.7|90789.7|90818.6|90793.6|90807.2|90782.2|50
1644421260000|2022-02-09 15:41:00|90814.6|90789.6|90817.3|90792.3|90817.8|90792.8|90814.6|90789.6|42
1644421270000|2022-02-09 15:41:10|90817.2|90792.2|90822.1|90797.1|90823.2|90798.2|90815.2|90790.2|57
1644421280000|2022-02-09 15:41:20|90822.3|90797.3|90822.9|90797.9|90825.6|90800.6|90822.1|90797.1|52
1644421290000|2022-02-09 15:41:30|90822.7|90797.7|90816.1|90791.1|90823.9|90798.9|90816|90791|48
1644421300000|2022-02-09 15:41:40|90817.8|90792.8|90816.1|90791.1|90818.2|90793.2|90814.9|90789.9|38
1644421310000|2022-02-09 15:41:50|90815.9|90790.9|90815.4|90790.4|90816.7|90791.7|90815.4|90790.4|24
1644421320000|2022-02-09 15:42:00|90815.5|90790.5|90820.8|90795.8|90825|90800|90815.5|90790.5|52
1644421330000|2022-02-09 15:42:10|90820.9|90795.9|90826.2|90801.2|90826.8|90801.8|90820.6|90795.6|44
1644421340000|2022-02-09 15:42:20|90825.8|90800.8|90827|90802|90828.5|90803.5|90824.5|90799.5|43
1644421350000|2022-02-09 15:42:30|90826.1|90801.1|90824.3|90799.3|90828.3|90803.3|90821.5|90796.5|29
1644421360000|2022-02-09 15:42:40|90822.1|90797.1|90827.9|90802.9|90829.9|90804.9|90822.1|90797.1|53
1644421370000|2022-02-09 15:42:50|90827.7|90802.7|90827.2|90802.2|90828.8|90803.8|90826.4|90801.4|45
1644421380000|2022-02-09 15:43:00|90827.3|90802.3|90825.8|90800.8|90829.9|90804.9|90824.4|90799.4|43
1644421390000|2022-02-09 15:43:10|90825.5|90800.5|90829.6|90804.6|90829.6|90804.6|90824.7|90799.7|54
1644421400000|2022-02-09 15:43:20|90830.8|90805.8|90826.5|90801.5|90832.6|90807.6|90826.1|90801.1|69
1644421410000|2022-02-09 15:43:30|90829.1|90804.1|90827.3|90802.3|90829.1|90804.1|90824.3|90799.3|57
1644421420000|2022-02-09 15:43:40|90827.4|90802.4|90833.4|90808.4|90833.5|90808.5|90825|90800|62
1644421430000|2022-02-09 15:43:50|90832.9|90807.9|90829.2|90804.2|90832.9|90807.9|90824.9|90799.9|64
1644421440000|2022-02-09 15:44:00|90828.7|90803.7|90825|90800|90828.7|90803.7|90825|90800|60
1644421450000|2022-02-09 15:44:10|90824.8|90799.8|90820.9|90795.9|90827.5|90802.5|90820.6|90795.6|50
1644421460000|2022-02-09 15:44:20|90821|90796|90822|90797|90822|90797|90819.5|90794.5|37
1644421470000|2022-02-09 15:44:30|90821.3|90796.3|90832.6|90807.6|90832.6|90807.6|90821.3|90796.3|37
1644421480000|2022-02-09 15:44:40|90832.2|90807.2|90830.6|90805.6|90833.5|90808.5|90830.5|90805.5|35
1644421490000|2022-02-09 15:44:50|90830.7|90805.7|90834.1|90809.1|90834.1|90809.1|90830.7|90805.7|34
1644421500000|2022-02-09 15:45:00|90833.3|90808.3|90826.6|90801.6|90833.3|90808.3|90826.1|90801.1|65
1644421510000|2022-02-09 15:45:10|90826.3|90801.3|90827|90802|90827|90802|90820.9|90795.9|51
1644421520000|2022-02-09 15:45:20|90826.8|90801.8|90820.6|90795.6|90827.5|90802.5|90819.2|90794.2|62
1644421530000|2022-02-09 15:45:30|90820.7|90795.7|90819.8|90794.8|90822.8|90797.8|90818.9|90793.9|49
1644421540000|2022-02-09 15:45:40|90819.9|90794.9|90827.8|90802.8|90827.8|90802.8|90819.3|90794.3|40
1644421550000|2022-02-09 15:45:50|90827.9|90802.9|90829.1|90804.1|90829.7|90804.7|90827.9|90802.9|35
1644421560000|2022-02-09 15:46:00|90829|90804|90822.6|90797.6|90829.2|90804.2|90821.7|90796.7|53
1644421570000|2022-02-09 15:46:10|90822.7|90797.7|90822.2|90797.2|90824.7|90799.7|90821.7|90796.7|37
1644421580000|2022-02-09 15:46:20|90822.3|90797.3|90828.2|90803.2|90828.2|90803.2|90820.4|90795.4|54
1644421590000|2022-02-09 15:46:30|90828.3|90803.3|90830.8|90805.8|90831.8|90806.8|90823.7|90798.7|48
1644421600000|2022-02-09 15:46:40|90830.5|90805.5|90836.2|90811.2|90836.4|90811.4|90830.5|90805.5|53
1644421610000|2022-02-09 15:46:50|90836.5|90811.5|90841.7|90816.7|90841.7|90816.7|90836.3|90811.3|37
1644421620000|2022-02-09 15:47:00|90841.8|90816.8|90847.3|90822.3|90848.4|90823.4|90841.4|90816.4|49
1644421630000|2022-02-09 15:47:10|90847.1|90822.1|90846.5|90821.5|90848.2|90823.2|90844.3|90819.3|40
1644421640000|2022-02-09 15:47:20|90846.4|90821.4|90842.9|90817.9|90847.5|90822.5|90841.7|90816.7|55
1644421650000|2022-02-09 15:47:30|90842.5|90817.5|90840|90815|90842.5|90817.5|90836.4|90811.4|43
1644421660000|2022-02-09 15:47:40|90840.3|90815.3|90833.9|90808.9|90840.3|90815.3|90833.3|90808.3|49
1644421670000|2022-02-09 15:47:50|90834.1|90809.1|90838.2|90813.2|90838.2|90813.2|90834|90809|37
1644421680000|2022-02-09 15:48:00|90838.1|90813.1|90843.4|90818.4|90846|90821|90838.1|90813.1|52
1644421690000|2022-02-09 15:48:10|90842.6|90817.6|90852.1|90827.1|90856.1|90831.1|90841.9|90816.9|62
1644421700000|2022-02-09 15:48:20|90852|90827|90861.4|90836.4|90861.5|90836.5|90852|90827|65
1644421710000|2022-02-09 15:48:30|90861.3|90836.3|90867.9|90842.9|90868.4|90843.4|90860.3|90835.3|68
1644421720000|2022-02-09 15:48:40|90866.7|90841.7|90868.1|90843.1|90868.5|90843.5|90864.3|90839.3|59
1644421730000|2022-02-09 15:48:50|90868.2|90843.2|90870.9|90845.9|90871.1|90846.1|90864.5|90839.5|60
1644421740000|2022-02-09 15:49:00|90871|90846|90901.6|90876.6|90902.3|90877.3|90870.8|90845.8|70
1644421750000|2022-02-09 15:49:10|90902|90877|90877.1|90852.1|90902|90877|90872.9|90847.9|74
1644421760000|2022-02-09 15:49:20|90879.5|90854.5|90881|90856|90881|90856|90877.6|90852.6|42
1644421770000|2022-02-09 15:49:30|90881.4|90856.4|90894.6|90869.6|90894.8|90869.8|90881.3|90856.3|55
1644421780000|2022-02-09 15:49:40|90893.8|90868.8|90901.1|90876.1|90901.6|90876.6|90893.6|90868.6|45
1644421790000|2022-02-09 15:49:50|90899.9|90874.9|90900.8|90875.8|90901.4|90876.4|90899.3|90874.3|46
1644421800000|2022-02-09 15:50:00|90900.7|90875.7|90886.9|90861.9|90902.1|90877.1|90886.6|90861.6|51
1644421810000|2022-02-09 15:50:10|90886.8|90861.8|90876.5|90851.5|90893.2|90862.6|90874.2|90843.2|58
1644421820000|2022-02-09 15:50:20|90876.4|90851.4|90878.7|90853.7|90878.9|90853.9|90874.6|90849.6|44
1644421830000|2022-02-09 15:50:30|90878.5|90853.5|90872.4|90847.4|90878.5|90853.5|90872.1|90847.1|52
1644421840000|2022-02-09 15:50:40|90872.5|90847.5|90876.6|90851.6|90876.7|90851.7|90871.2|90846.2|48
1644421850000|2022-02-09 15:50:50|90876.7|90851.7|90872|90847|90876.9|90851.9|90872|90847|33
1644421860000|2022-02-09 15:51:00|90872.3|90847.3|90876.1|90851.1|90876.2|90851.2|90870.7|90845.7|52
1644421870000|2022-02-09 15:51:10|90876.5|90851.5|90885.9|90860.9|90887.1|90862.1|90876.3|90851.3|63
1644421880000|2022-02-09 15:51:20|90886.1|90861.1|90899.7|90874.7|90900|90875|90885.9|90860.9|52
1644421890000|2022-02-09 15:51:30|90899.2|90874.2|90896.4|90871.4|90910.4|90876.4|90896.4|90860.4|46
1644421900000|2022-02-09 15:51:40|90896.6|90871.6|90897.1|90872.1|90898.1|90873.1|90896.5|90871.5|41
1644421910000|2022-02-09 15:51:50|90896.9|90871.9|90893.5|90868.5|90909.1|90873.6|90893.2|90857.7|43
1644421920000|2022-02-09 15:52:00|90893.4|90868.4|90893.4|90868.4|90895|90870|90892.5|90867.5|39
1644421930000|2022-02-09 15:52:10|90893.1|90868.1|90896.9|90871.9|90898|90873|90893.1|90868.1|31
1644421940000|2022-02-09 15:52:20|90897.1|90872.1|90900.7|90875.7|90901.4|90876.4|90897.1|90872.1|48
1644421950000|2022-02-09 15:52:30|90901.1|90876.1|90906.8|90881.8|90908|90883|90901.1|90876.1|61
1644421960000|2022-02-09 15:52:40|90905.8|90880.8|90906.6|90881.6|90907.4|90882.4|90905|90880|48
1644421970000|2022-02-09 15:52:50|90906.5|90881.5|90907.2|90882.2|90908.5|90883.5|90906.2|90881.2|47
1644421980000|2022-02-09 15:53:00|90907|90882|90902.9|90877.9|90908.3|90883.3|90901.3|90876.3|62
1644421990000|2022-02-09 15:53:10|90903|90878|90902.1|90877.1|90903.2|90878.2|90899.7|90874.7|43
1644422000000|2022-02-09 15:53:20|90902.3|90877.3|90902.9|90877.9|90904.2|90879.2|90900.9|90875.9|46
1644422010000|2022-02-09 15:53:30|90903|90878|90903.9|90878.9|90904.8|90879.8|90903|90878|42
1644422020000|2022-02-09 15:53:40|90903.7|90878.7|90910.7|90885.7|90911.7|90886.7|90902.9|90877.9|47
1644422030000|2022-02-09 15:53:50|90910.8|90885.8|90914.8|90889.8|90915.6|90890.6|90910.2|90885.2|45
1644422040000|2022-02-09 15:54:00|90914.3|90889.3|90915.7|90890.7|90917.4|90892.4|90912.7|90887.7|46
1644422050000|2022-02-09 15:54:10|90916|90891|90924.8|90899.8|90924.8|90899.8|90915.1|90890.1|53
1644422060000|2022-02-09 15:54:20|90924.9|90899.9|90925.5|90900.5|90928.3|90903.3|90923.7|90898.7|58
1644422070000|2022-02-09 15:54:30|90926.6|90901.6|90934.1|90909.1|90934.1|90909.1|90926.5|90901.5|62
1644422080000|2022-02-09 15:54:40|90933.5|90908.5|90933.4|90908.4|90934|90909|90930|90905|46
1644422090000|2022-02-09 15:54:50|90933.6|90908.6|90934|90909|90934.7|90909.7|90932.2|90907.2|44
1644422100000|2022-02-09 15:55:00|90932.6|90907.6|90934.7|90909.7|90937.8|90912.8|90930.6|90905.6|59
1644422110000|2022-02-09 15:55:10|90934.6|90909.6|90942.9|90917.9|90944.5|90919.5|90934.2|90909.2|61
1644422120000|2022-02-09 15:55:20|90943.1|90918.1|90943.3|90918.3|90944.9|90919.9|90940.5|90915.5|62
1644422130000|2022-02-09 15:55:30|90942.3|90917.3|90927.4|90902.4|90942.3|90917.3|90924.7|90899.7|64
1644422140000|2022-02-09 15:55:40|90928.1|90903.1|90950.1|90925.1|90950.1|90925.1|90926.5|90901.5|60
1644422150000|2022-02-09 15:55:50|90950|90925|90955.4|90930.4|90957.2|90932.2|90949.1|90924.1|64
1644422160000|2022-02-09 15:56:00|90954.2|90929.2|90958.1|90933.1|90960.6|90935.6|90953.8|90928.8|62
1644422170000|2022-02-09 15:56:10|90958.2|90933.2|90962.6|90937.6|90964|90939|90956|90931|67
1644422180000|2022-02-09 15:56:20|90962.7|90937.7|90973.1|90948.1|90976.6|90951.6|90962.7|90937.7|66
1644422190000|2022-02-09 15:56:30|90972.6|90947.6|90997.3|90972.3|90997.5|90972.5|90970.9|90945.9|64
1644422200000|2022-02-09 15:56:40|90996.7|90971.7|91003.4|90978.4|91007.6|90982.6|90995.5|90970.5|54
1644422210000|2022-02-09 15:56:50|91003.5|90978.5|90981.1|90956.1|91009|90984|90976.2|90951.2|59
1644422220000|2022-02-09 15:57:00|90980.8|90955.8|90974.9|90949.9|90980.8|90955.8|90974.4|90949.4|69
1644422230000|2022-02-09 15:57:10|90976.1|90951.1|90970.1|90945.1|90984.7|90959.7|90970.1|90945.1|67
1644422240000|2022-02-09 15:57:20|90969.8|90944.8|90967.4|90942.4|90970.6|90945.6|90966.1|90941.1|61
1644422250000|2022-02-09 15:57:30|90968.5|90943.5|90929.5|90904.5|90968.5|90943.5|90929.5|90904.5|72
1644422260000|2022-02-09 15:57:40|90930.9|90905.9|90926.9|90901.9|90930.9|90905.9|90925|90900|67
1644422270000|2022-02-09 15:57:50|90927.3|90902.3|90939.8|90914.8|90940.7|90915.7|90921.5|90896.5|59
1644422280000|2022-02-09 15:58:00|90939.7|90914.7|90936.2|90911.2|90939.8|90914.8|90929.2|90904.2|62
1644422290000|2022-02-09 15:58:10|90935.2|90910.2|90936.4|90911.4|90940.6|90915.6|90934.2|90909.2|56
1644422300000|2022-02-09 15:58:20|90936.1|90911.1|90928.6|90903.6|90937.1|90912.1|90926.1|90901.1|62
1644422310000|2022-02-09 15:58:30|90928.7|90903.7|90914.6|90889.6|90928.8|90903.8|90912.7|90887.7|61
1644422320000|2022-02-09 15:58:40|90914.8|90889.8|90916.3|90891.3|90918|90893|90914.4|90889.4|53
1644422330000|2022-02-09 15:58:50|90916.5|90891.5|90925.4|90900.4|90927.6|90902.6|90914.6|90889.6|66
1644422340000|2022-02-09 15:59:00|90924.1|90899.1|90899.2|90874.2|90924.1|90899.1|90899.2|90874.2|74
1644422350000|2022-02-09 15:59:10|90899.5|90874.5|90898.4|90873.4|90901.2|90876.2|90897.3|90872.3|52
1644422360000|2022-02-09 15:59:20|90898.5|90873.5|90908.8|90883.8|90911.6|90886.6|90897.8|90872.8|59
1644422370000|2022-02-09 15:59:30|90909.7|90884.7|90932.2|90907.2|90932.2|90907.2|90908.2|90883.2|60
1644422380000|2022-02-09 15:59:40|90932.1|90907.1|90924.3|90899.3|90936.2|90911.2|90924.3|90899.3|62
1644422390000|2022-02-09 15:59:50|90922.3|90897.3|90924.5|90899.5|90926.6|90901.6|90919.8|90894.8|54
1644422400000|2022-02-09 16:00:00|90923.9|90898.9|90917|90892|90925.1|90900.1|90915.9|90890.9|60
1644422410000|2022-02-09 16:00:10|90917.1|90892.1|90907|90882|90917.1|90892.1|90903.3|90878.3|66
1644422420000|2022-02-09 16:00:20|90906.6|90881.6|90889.8|90864.8|90906.6|90881.6|90888.2|90863.2|63
1644422430000|2022-02-09 16:00:30|90890.2|90865.2|90891.4|90866.4|90895.9|90870.9|90887.7|90862.7|63
1644422440000|2022-02-09 16:00:40|90891.3|90866.3|90894.9|90869.9|90895.7|90870.7|90889.5|90864.5|56
1644422450000|2022-02-09 16:00:50|90894.8|90869.8|90898.5|90873.5|90900.2|90875.2|90893.2|90868.2|64
1644422460000|2022-02-09 16:01:00|90899.7|90874.7|90902.3|90877.3|90904.4|90879.4|90894.8|90869.8|63
1644422470000|2022-02-09 16:01:10|90901.1|90876.1|90914.6|90889.6|90914.6|90889.6|90899.4|90874.4|56
1644422480000|2022-02-09 16:01:20|90912|90887|90896.9|90871.9|90919.2|90894.2|90896.9|90871.9|60
1644422490000|2022-02-09 16:01:30|90896.5|90871.5|90890.5|90865.5|90896.5|90871.5|90887.3|90862.3|63
1644422500000|2022-02-09 16:01:40|90890.6|90865.6|90864.3|90839.3|90893.1|90868.1|90863|90838|70
1644422510000|2022-02-09 16:01:50|90863.7|90838.7|90885.4|90860.4|90887.9|90862.9|90861.1|90836.1|67
1644422520000|2022-02-09 16:02:00|90884.7|90859.7|90863.6|90838.6|90884.7|90859.7|90862|90837|66
1644422530000|2022-02-09 16:02:10|90862.7|90837.7|90867.1|90842.1|90871.3|90846.3|90860.3|90835.3|62
1644422540000|2022-02-09 16:02:20|90866.8|90841.8|90855.7|90830.7|90869.6|90844.6|90854.6|90829.6|64
1644422550000|2022-02-09 16:02:30|90856.1|90831.1|90860.5|90835.5|90862|90837|90855|90830|58
1644422560000|2022-02-09 16:02:40|90861.3|90836.3|90870|90845|90870|90845|90859.9|90834.9|43
1644422570000|2022-02-09 16:02:50|90869.4|90844.4|90899.6|90874.6|90900.8|90875.8|90869.4|90844.4|64
1644422580000|2022-02-09 16:03:00|90898.8|90873.8|90911.8|90886.8|90912.2|90887.2|90897.4|90872.4|55
1644422590000|2022-02-09 16:03:10|90911.7|90886.7|90901.1|90876.1|90912.1|90887.1|90901.1|90876.1|41
1644422600000|2022-02-09 16:03:20|90901.2|90876.2|90901.2|90876.2|90901.5|90876.5|90900.4|90875.4|32
1644422610000|2022-02-09 16:03:30|90901.3|90876.3|90893|90868|90901.5|90876.5|90892.5|90867.5|42
1644422620000|2022-02-09 16:03:40|90892.6|90867.6|90893.6|90868.6|90893.6|90868.6|90890.4|90865.4|28
1644422630000|2022-02-09 16:03:50|90893.3|90868.3|90903.6|90878.6|90905.2|90880.2|90893.3|90868.3|44
1644422640000|2022-02-09 16:04:00|90902.6|90877.6|90900.6|90875.6|90907.7|90882.7|90900.1|90875.1|40
1644422650000|2022-02-09 16:04:10|90900|90875|90901.6|90876.6|90902.6|90877.6|90897.5|90872.5|46
1644422660000|2022-02-09 16:04:20|90901.5|90876.5|90902.7|90877.7|90903|90878|90900.1|90875.1|34
1644422670000|2022-02-09 16:04:30|90902.5|90877.5|90902.3|90877.3|90914.9|90889.9|90902.3|90877.3|42
1644422680000|2022-02-09 16:04:40|90902.5|90877.5|90896.4|90871.4|90902.9|90877.9|90894.2|90869.2|52
1644422690000|2022-02-09 16:04:50|90896.2|90871.2|90901.7|90876.7|90902.1|90877.1|90896.2|90871.2|38
1644422700000|2022-02-09 16:05:00|90902.1|90877.1|90903|90878|90903|90878|90901|90876|34
1644422710000|2022-02-09 16:05:10|90902.6|90877.6|90898.9|90873.9|90904.4|90879.4|90897.7|90872.7|42
1644422720000|2022-02-09 16:05:20|90899.6|90874.6|90903.6|90878.6|90904.2|90879.2|90898|90873|37
1644422730000|2022-02-09 16:05:30|90903.8|90878.8|90893.7|90868.7|90904.1|90879.1|90893|90868|57
1644422740000|2022-02-09 16:05:40|90893.4|90868.4|90905.8|90880.8|90905.8|90880.8|90893.4|90868.4|54
1644422750000|2022-02-09 16:05:50|90911|90886|90906.8|90881.8|90917.8|90892.8|90906.8|90881.8|50
1644422760000|2022-02-09 16:06:00|90905.6|90880.6|90890.7|90865.7|90905.6|90880.6|90890.5|90865.5|53
1644422770000|2022-02-09 16:06:10|90891|90866|90890.1|90865.1|90893.7|90868.7|90889.2|90864.2|44
1644422780000|2022-02-09 16:06:20|90890.7|90865.7|90897.1|90872.1|90897.4|90872.4|90890.2|90865.2|34
1644422790000|2022-02-09 16:06:30|90896.8|90871.8|90900.8|90875.8|90902.6|90877.6|90895.7|90870.7|31
1644422800000|2022-02-09 16:06:40|90901|90876|90901.8|90876.8|90902.9|90877.9|90898.5|90873.5|34
1644422810000|2022-02-09 16:06:50|90901.9|90876.9|90899.1|90874.1|90901.9|90876.9|90899.1|90874.1|31
1644422820000|2022-02-09 16:07:00|90899|90874|90910|90885|90911.8|90886.8|90899|90874|44
1644422830000|2022-02-09 16:07:10|90910.7|90885.7|90914.6|90889.6|90918.4|90893.4|90909|90884|35
1644422840000|2022-02-09 16:07:20|90916.2|90891.2|90909.1|90884.1|90916.2|90891.2|90906.2|90881.2|45
1644422850000|2022-02-09 16:07:30|90908.9|90883.9|90941.8|90916.8|90942.2|90917.2|90908.9|90883.9|51
1644422860000|2022-02-09 16:07:40|90941.5|90916.5|90932.2|90907.2|90943.3|90918.3|90928.9|90903.9|57
1644422870000|2022-02-09 16:07:50|90932.6|90907.6|90918.4|90893.4|90932.9|90907.9|90917.6|90892.6|44
1644422880000|2022-02-09 16:08:00|90917.1|90892.1|90921.6|90896.6|90922.3|90897.3|90917.1|90892.1|30
1644422890000|2022-02-09 16:08:10|90921|90896|90914.3|90889.3|90921.9|90896.9|90912.7|90887.7|39
1644422900000|2022-02-09 16:08:20|90914.1|90889.1|90918.6|90893.6|90919.4|90894.4|90914|90889|37
1644422910000|2022-02-09 16:08:30|90918.7|90893.7|90918.5|90893.5|90919.5|90894.5|90913.8|90888.8|46
1644422920000|2022-02-09 16:08:40|90918.2|90893.2|90918.1|90893.1|90919.3|90894.3|90917.8|90892.8|33
1644422930000|2022-02-09 16:08:50|90917.8|90892.8|90914.2|90889.2|90917.8|90892.8|90913.6|90888.6|40
1644422940000|2022-02-09 16:09:00|90914|90889|90904.2|90879.2|90914|90889|90902.8|90877.8|58
1644422950000|2022-02-09 16:09:10|90904.3|90879.3|90900.3|90875.3|90904.5|90879.5|90899.8|90874.8|46
1644422960000|2022-02-09 16:09:20|90899.4|90874.4|90906.8|90881.8|90909.7|90884.7|90899.4|90874.4|62
1644422970000|2022-02-09 16:09:30|90908.5|90883.5|90910.5|90885.5|90912.9|90887.9|90905.2|90880.2|56
1644422980000|2022-02-09 16:09:40|90910.3|90885.3|90910.6|90885.6|90910.6|90885.6|90907.7|90882.7|35
1644422990000|2022-02-09 16:09:50|90910.7|90885.7|90909.4|90884.4|90911.3|90886.3|90909.3|90884.3|28
1644423000000|2022-02-09 16:10:00|90909.5|90884.5|90912.7|90887.7|90915.7|90890.7|90909.1|90884.1|46
1644423010000|2022-02-09 16:10:10|90912.5|90887.5|90916.9|90891.9|90917.2|90892.2|90912|90887|41
1644423020000|2022-02-09 16:10:20|90917|90892|90914.6|90889.6|90917.4|90892.4|90914.4|90889.4|43
1644423030000|2022-02-09 16:10:30|90914.7|90889.7|90909.5|90884.5|90915.5|90890.5|90908.8|90883.8|41
1644423040000|2022-02-09 16:10:40|90909.2|90884.2|90908.6|90883.6|90911|90886|90908.2|90883.2|38
1644423050000|2022-02-09 16:10:50|90908.5|90883.5|90908.6|90883.6|90910.5|90885.5|90908.5|90883.5|27
1644423060000|2022-02-09 16:11:00|90909.8|90884.8|90909|90884|90909.8|90884.8|90907.8|90882.8|33
1644423070000|2022-02-09 16:11:10|90904|90879|90899.6|90874.6|90904|90879|90897.6|90872.6|39
1644423080000|2022-02-09 16:11:20|90899.7|90874.7|90899.4|90874.4|90901|90876|90898.2|90873.2|36
1644423090000|2022-02-09 16:11:30|90899.3|90874.3|90893.9|90868.9|90899.3|90874.3|90893.3|90868.3|45
1644423100000|2022-02-09 16:11:40|90893.5|90868.5|90897.4|90872.4|90897.9|90872.9|90892.9|90867.9|34
1644423110000|2022-02-09 16:11:50|90897.8|90872.8|90889.1|90864.1|90897.9|90872.9|90889.1|90864.1|43
1644423120000|2022-02-09 16:12:00|90889.4|90864.4|90887.8|90862.8|90889.4|90864.4|90886.5|90861.5|46
1644423130000|2022-02-09 16:12:10|90887.9|90862.9|90886.8|90861.8|90888.9|90863.9|90885.9|90860.9|24
1644423140000|2022-02-09 16:12:20|90886.7|90861.7|90884.9|90859.9|90891.3|90866.3|90884.3|90859.3|42
1644423150000|2022-02-09 16:12:30|90883.8|90858.8|90873.9|90848.9|90883.8|90858.8|90873.8|90848.8|44
1644423160000|2022-02-09 16:12:40|90873.7|90848.7|90874|90849|90874.7|90849.7|90873|90848|40
1644423170000|2022-02-09 16:12:50|90873.9|90848.9|90869.1|90844.1|90874.3|90849.3|90867.8|90842.8|31
1644423180000|2022-02-09 16:13:00|90869.2|90844.2|90863.6|90838.6|90869.5|90844.5|90862.7|90837.7|40
1644423190000|2022-02-09 16:13:10|90864|90839|90869|90844|90869.9|90844.9|90863.9|90838.9|44
1644423200000|2022-02-09 16:13:20|90869.4|90844.4|90874.5|90849.5|90877.2|90852.2|90868.7|90843.7|56
1644423210000|2022-02-09 16:13:30|90874.3|90849.3|90874.8|90849.8|90876.2|90851.2|90874.3|90849.3|32
1644423220000|2022-02-09 16:13:40|90874.5|90849.5|90876.5|90851.5|90876.9|90851.9|90874.1|90849.1|24
1644423230000|2022-02-09 16:13:50|90876.4|90851.4|90876.9|90851.9|90876.9|90851.9|90875.3|90850.3|19
1644423240000|2022-02-09 16:14:00|90877|90852|90872.7|90847.7|90877.2|90852.2|90872.4|90847.4|43
1644423250000|2022-02-09 16:14:10|90872|90847|90873.6|90848.6|90873.6|90848.6|90869.9|90844.9|48
1644423260000|2022-02-09 16:14:20|90873.5|90848.5|90879.2|90854.2|90879.2|90854.2|90871.9|90846.9|37
1644423270000|2022-02-09 16:14:30|90879.4|90854.4|90879.5|90854.5|90879.7|90854.7|90878.3|90853.3|29
1644423280000|2022-02-09 16:14:40|90879.3|90854.3|90881|90856|90884.5|90859.5|90878.2|90853.2|44
1644423290000|2022-02-09 16:14:50|90881.1|90856.1|90889.8|90864.8|90890.5|90865.5|90879|90854|50
1644423300000|2022-02-09 16:15:00|90890|90865|90887.6|90862.6|90893.7|90868.7|90885.2|90860.2|59
1644423310000|2022-02-09 16:15:10|90888.1|90863.1|90904.3|90879.3|90904.5|90879.5|90887.3|90862.3|48
1644423320000|2022-02-09 16:15:20|90904.4|90879.4|90895.7|90870.7|90904.7|90879.7|90894.6|90869.6|46
1644423330000|2022-02-09 16:15:30|90895.1|90870.1|90903.7|90878.7|90905.2|90880.2|90893.4|90868.4|47
1644423340000|2022-02-09 16:15:40|90904.3|90879.3|90904.4|90879.4|90904.8|90879.8|90903.6|90878.6|18
1644423350000|2022-02-09 16:15:50|90904.5|90879.5|90909.8|90884.8|90909.9|90884.9|90904|90879|34
1644423360000|2022-02-09 16:16:00|90910|90885|90914|90889|90914.6|90889.6|90909.7|90884.7|40
1644423370000|2022-02-09 16:16:10|90914.3|90889.3|90914.5|90889.5|90915.5|90890.5|90914.2|90889.2|32
1644423380000|2022-02-09 16:16:20|90914.7|90889.7|90920.7|90895.7|90921.1|90896.1|90913.7|90888.7|44
1644423390000|2022-02-09 16:16:30|90920.1|90895.1|90913|90888|90921.3|90896.3|90912.8|90887.8|40
1644423400000|2022-02-09 16:16:40|90912.5|90887.5|90913.7|90888.7|90914|90889|90912.5|90887.5|27
1644423410000|2022-02-09 16:16:50|90913.8|90888.8|90915.6|90890.6|90917.2|90892.2|90913.7|90888.7|36
1644423420000|2022-02-09 16:17:00|90914.8|90889.8|90921.8|90896.8|90923.7|90898.7|90914.4|90889.4|53
1644423430000|2022-02-09 16:17:10|90922.1|90897.1|90924.5|90899.5|90925.1|90900.1|90921.8|90896.8|43
1644423440000|2022-02-09 16:17:20|90924.7|90899.7|90932|90907|90933.2|90908.2|90924.2|90899.2|53
1644423450000|2022-02-09 16:17:30|90930.3|90905.3|90929.9|90904.9|90930.9|90905.9|90924.8|90899.8|52
1644423460000|2022-02-09 16:17:40|90929.8|90904.8|90933.4|90908.4|90934.9|90909.9|90927.9|90902.9|54
1644423470000|2022-02-09 16:17:50|90933.7|90908.7|90935.6|90910.6|90935.7|90910.7|90932.6|90907.6|48
1644423480000|2022-02-09 16:18:00|90935.9|90910.9|90938.9|90913.9|90939.8|90914.8|90935.6|90910.6|37
1644423490000|2022-02-09 16:18:10|90938.6|90913.6|90944.6|90919.6|90945.7|90920.7|90937.6|90912.6|50
1644423500000|2022-02-09 16:18:20|90944.3|90919.3|90936|90911|90945.4|90920.4|90936|90911|55
1644423510000|2022-02-09 16:18:30|90936.5|90911.5|90930.5|90905.5|90937.3|90912.3|90929.5|90904.5|43
1644423520000|2022-02-09 16:18:40|90929.4|90904.4|90933|90908|90934.2|90909.2|90929.4|90904.4|39
1644423530000|2022-02-09 16:18:50|90933.1|90908.1|90932.9|90907.9|90934.9|90909.9|90931.8|90906.8|42
1644423540000|2022-02-09 16:19:00|90933.2|90908.2|90931.4|90906.4|90935.3|90910.3|90931.4|90906.4|39
1644423550000|2022-02-09 16:19:10|90931.7|90906.7|90930.3|90905.3|90931.7|90906.7|90929|90904|36
1644423560000|2022-02-09 16:19:20|90930|90905|90928.5|90903.5|90930.9|90905.9|90928.5|90903.5|63
1644423570000|2022-02-09 16:19:30|90929.9|90904.9|90922.2|90897.2|90929.9|90904.9|90920.2|90895.2|54
1644423580000|2022-02-09 16:19:40|90921.7|90896.7|90922.8|90897.8|90922.9|90897.9|90919.2|90894.2|43
1644423590000|2022-02-09 16:19:50|90922.5|90897.5|90920.1|90895.1|90922.5|90897.5|90918.7|90893.7|43
1644423600000|2022-02-09 16:20:00|90920.3|90895.3|90921.5|90896.5|90923|90898|90920|90895|33
1644423610000|2022-02-09 16:20:10|90921.8|90896.8|90920.9|90895.9|90922.4|90897.4|90920.2|90895.2|29
1644423620000|2022-02-09 16:20:20|90921.6|90896.6|90926.3|90901.3|90927.7|90902.7|90921.3|90896.3|32
1644423630000|2022-02-09 16:20:30|90925.9|90900.9|90922.1|90897.1|90926.3|90901.3|90922.1|90897.1|17
1644423640000|2022-02-09 16:20:40|90922.7|90897.7|90922.5|90897.5|90924.4|90899.4|90922.5|90897.5|19
1644423650000|2022-02-09 16:20:50|90922.7|90897.7|90925.2|90900.2|90925.3|90900.3|90922.7|90897.7|32
1644423660000|2022-02-09 16:21:00|90925.1|90900.1|90924.8|90899.8|90926|90901|90924.6|90899.6|22
1644423670000|2022-02-09 16:21:10|90925|90900|90923.5|90898.5|90926|90901|90923.3|90898.3|24
1644423680000|2022-02-09 16:21:20|90923.3|90898.3|90924.9|90899.9|90925.1|90900.1|90923.3|90898.3|22
1644423690000|2022-02-09 16:21:30|90924.8|90899.8|90926.2|90901.2|90927.2|90902.2|90923.6|90898.6|26
1644423700000|2022-02-09 16:21:40|90926.1|90901.1|90924.9|90899.9|90927.8|90902.8|90923.7|90898.7|28
1644423710000|2022-02-09 16:21:50|90925.8|90900.8|90926|90901|90928.8|90903.8|90925.1|90900.1|31
1644423720000|2022-02-09 16:22:00|90927.1|90902.1|90928.2|90903.2|90928.4|90903.4|90927|90902|24
1644423730000|2022-02-09 16:22:10|90928.3|90903.3|90923.5|90898.5|90929|90904|90922.9|90897.9|32
1644423740000|2022-02-09 16:22:20|90923.7|90898.7|90924.3|90899.3|90925.3|90900.3|90923.2|90898.2|27
1644423750000|2022-02-09 16:22:30|90924.7|90899.7|90919.4|90894.4|90924.9|90899.9|90918.3|90893.3|39
1644423760000|2022-02-09 16:22:40|90919.5|90894.5|90917.9|90892.9|90923.8|90898.8|90916.6|90891.6|53
1644423770000|2022-02-09 16:22:50|90918.7|90893.7|90914.6|90889.6|90919.1|90894.1|90914.4|90889.4|35
1644423780000|2022-02-09 16:23:00|90914.7|90889.7|90914|90889|90914.7|90889.7|90912.6|90887.6|34
1644423790000|2022-02-09 16:23:10|90913.9|90888.9|90912.7|90887.7|90914.5|90889.5|90912.3|90887.3|31
1644423800000|2022-02-09 16:23:20|90912.6|90887.6|90893.8|90868.8|90912.8|90887.8|90888.8|90863.8|48
1644423810000|2022-02-09 16:23:30|90894.5|90869.5|90899.4|90874.4|90899.4|90874.4|90891.7|90866.7|45
1644423820000|2022-02-09 16:23:40|90898.6|90873.6|90899.3|90874.3|90901.9|90876.9|90898.3|90873.3|29
1644423830000|2022-02-09 16:23:50|90899.1|90874.1|90902.1|90877.1|90902.3|90877.3|90898.7|90873.7|30
1644423840000|2022-02-09 16:24:00|90901.8|90876.8|90902.2|90877.2|90904.1|90879.1|90901.2|90876.2|22
1644423850000|2022-02-09 16:24:10|90902.3|90877.3|90902.4|90877.4|90902.8|90877.8|90902.2|90877.2|14
1644423860000|2022-02-09 16:24:20|90902.6|90877.6|90903.8|90878.8|90904|90879|90901.5|90876.5|29
1644423870000|2022-02-09 16:24:30|90903.9|90878.9|90906.1|90881.1|90907|90882|90903.7|90878.7|31
1644423880000|2022-02-09 16:24:40|90906.2|90881.2|90905.7|90880.7|90906.7|90881.7|90905.4|90880.4|13
1644423890000|2022-02-09 16:24:50|90906.1|90881.1|90904.3|90879.3|90906.2|90881.2|90903.9|90878.9|18
1644423900000|2022-02-09 16:25:00|90904|90879|90905.4|90880.4|90906|90881|90904|90879|35
1644423910000|2022-02-09 16:25:10|90905.7|90880.7|90905.7|90880.7|90906.1|90881.1|90904.3|90879.3|35
1644423920000|2022-02-09 16:25:20|90905.6|90880.6|90903.1|90878.1|90905.6|90880.6|90901.8|90876.8|33
1644423930000|2022-02-09 16:25:30|90903|90878|90901.4|90876.4|90903|90878|90900.7|90875.7|26
1644423940000|2022-02-09 16:25:40|90901.5|90876.5|90902.1|90877.1|90902.1|90877.1|90901.4|90876.4|15
1644423950000|2022-02-09 16:25:50|90902.6|90877.6|90901.6|90876.6|90902.6|90877.6|90901|90876|23
1644423960000|2022-02-09 16:26:00|90902|90877|90899.6|90874.6|90902|90877|90899.5|90874.5|24
1644423970000|2022-02-09 16:26:10|90899.5|90874.5|90901.7|90876.7|90902.6|90877.6|90899.5|90874.5|28
1644423980000|2022-02-09 16:26:20|90901.8|90876.8|90901.8|90876.8|90901.8|90876.8|90901.2|90876.2|19
1644423990000|2022-02-09 16:26:30|90902.8|90877.8|90921|90896|90921.8|90896.8|90902.8|90877.8|44
1644424000000|2022-02-09 16:26:40|90921.2|90896.2|90918.2|90893.2|90923.2|90898.2|90916.2|90891.2|38
1644424010000|2022-02-09 16:26:50|90918.3|90893.3|90923.6|90898.6|90926.8|90901.8|90917.7|90892.7|41
1644424020000|2022-02-09 16:27:00|90924.4|90899.4|90922|90897|90924.4|90899.4|90921.6|90896.6|30
1644424030000|2022-02-09 16:27:10|90922.1|90897.1|90922.6|90897.6|90926.6|90901.6|90921.5|90896.5|27
1644424040000|2022-02-09 16:27:20|90922.7|90897.7|90922.3|90897.3|90923.7|90898.7|90922.2|90897.2|31
1644424050000|2022-02-09 16:27:30|90922.5|90897.5|90920.1|90895.1|90923|90898|90918.6|90893.6|36
1644424060000|2022-02-09 16:27:40|90919.8|90894.8|90919|90894|90919.8|90894.8|90915.3|90890.3|36
1644424070000|2022-02-09 16:27:50|90919.3|90894.3|90921.2|90896.2|90921.8|90896.8|90918.5|90893.5|33
1644424080000|2022-02-09 16:28:00|90922.1|90897.1|90924.4|90899.4|90924.5|90899.5|90921.4|90896.4|39
1644424090000|2022-02-09 16:28:10|90924.5|90899.5|90935.5|90910.5|90937.6|90912.6|90923.4|90898.4|47
1644424100000|2022-02-09 16:28:20|90936.6|90911.6|90937.7|90912.7|90941.2|90916.2|90936.5|90911.5|32
1644424110000|2022-02-09 16:28:30|90938|90913|90939.8|90914.8|90939.8|90914.8|90937.3|90912.3|22
1644424120000|2022-02-09 16:28:40|90939.3|90914.3|90938.1|90913.1|90940.1|90915.1|90935.4|90910.4|42
1644424130000|2022-02-09 16:28:50|90938.7|90913.7|90938.8|90913.8|90939.9|90914.9|90937.7|90912.7|34
1644424140000|2022-02-09 16:29:00|90938.9|90913.9|90934.6|90909.6|90940.2|90915.2|90934.4|90909.4|36
1644424150000|2022-02-09 16:29:10|90935.1|90910.1|90935.1|90910.1|90935.4|90910.4|90932.7|90907.7|28
1644424160000|2022-02-09 16:29:20|90934.9|90909.9|90935.5|90910.5|90935.5|90910.5|90934.4|90909.4|24
1644424170000|2022-02-09 16:29:30|90935.4|90910.4|90933.9|90908.9|90935.4|90910.4|90933.8|90908.8|25
1644424180000|2022-02-09 16:29:40|90934.1|90909.1|90932.3|90907.3|90934.1|90909.1|90930.1|90905.1|60
1644424190000|2022-02-09 16:29:50|90931.9|90906.9|90934|90909|90934.9|90909.9|90931.4|90906.4|47
1644424200000|2022-02-09 16:30:00|90935|90910|90939.1|90914.1|90939.1|90914.1|90932.9|90907.9|46
1644424210000|2022-02-09 16:30:10|90938.4|90913.4|90932.8|90907.8|90939.3|90914.3|90932.1|90907.1|28
1644424220000|2022-02-09 16:30:20|90934.1|90909.1|90931|90906|90935.2|90910.2|90928.1|90903.1|49
1644424230000|2022-02-09 16:30:30|90930.3|90905.3|90928.2|90903.2|90930.8|90905.8|90927|90902|41
1644424240000|2022-02-09 16:30:40|90929.5|90904.5|90920.2|90895.2|90929.5|90904.5|90918.3|90893.3|24
1644424250000|2022-02-09 16:30:50|90920.7|90895.7|90922.4|90897.4|90922.7|90897.7|90920.7|90895.7|18
1644424260000|2022-02-09 16:31:00|90921.8|90896.8|90920|90895|90922.5|90897.5|90920|90895|28
1644424270000|2022-02-09 16:31:10|90920.4|90895.4|90912.3|90887.3|90920.9|90895.9|90911.5|90886.5|43
1644424280000|2022-02-09 16:31:20|90912.2|90887.2|90912.3|90887.3|90913|90888|90911.6|90886.6|27
1644424290000|2022-02-09 16:31:30|90912.4|90887.4|90912.4|90887.4|90913.4|90888.4|90911.2|90886.2|26
1644424300000|2022-02-09 16:31:40|90912.3|90887.3|90915.3|90890.3|90916.6|90891.6|90912.3|90887.3|41
1644424310000|2022-02-09 16:31:50|90915.2|90890.2|90911.6|90886.6|90915.2|90890.2|90911.6|90886.6|27
1644424320000|2022-02-09 16:32:00|90912.6|90887.6|90911.4|90886.4|90912.7|90887.7|90910.1|90885.1|32
1644424330000|2022-02-09 16:32:10|90912.2|90887.2|90910.8|90885.8|90913.6|90888.6|90910.8|90885.8|26
1644424340000|2022-02-09 16:32:20|90910.4|90885.4|90915|90890|90918.1|90893.1|90910.4|90885.4|32
1644424350000|2022-02-09 16:32:30|90916.2|90891.2|90914.8|90889.8|90916.2|90891.2|90914.7|90889.7|15
1644424360000|2022-02-09 16:32:40|90914.5|90889.5|90910.9|90885.9|90915.6|90890.6|90910.9|90885.9|31
1644424370000|2022-02-09 16:32:50|90911.3|90886.3|90901.7|90876.7|90911.3|90886.3|90901.7|90876.7|45
1644424380000|2022-02-09 16:33:00|90902.4|90877.4|90914.4|90889.4|90917.6|90892.6|90901.4|90876.4|50
1644424390000|2022-02-09 16:33:10|90914.8|90889.8|90916.4|90891.4|90917.6|90892.6|90913.7|90888.7|40
1644424400000|2022-02-09 16:33:20|90916.8|90891.8|90915|90890|90917.5|90892.5|90914.6|90889.6|26
1644424410000|2022-02-09 16:33:30|90914.6|90889.6|90914|90889|90915.8|90890.8|90913.2|90888.2|36
1644424420000|2022-02-09 16:33:40|90913.9|90888.9|90910.7|90885.7|90914.1|90889.1|90910.6|90885.6|34
1644424430000|2022-02-09 16:33:50|90909.5|90884.5|90908.1|90883.1|90909.8|90884.8|90906.1|90881.1|44
1644424440000|2022-02-09 16:34:00|90906.9|90881.9|90905.9|90880.9|90907.1|90882.1|90903.5|90878.5|45
1644424450000|2022-02-09 16:34:10|90905.8|90880.8|90906|90881|90906.8|90881.8|90904.8|90879.8|33
1644424460000|2022-02-09 16:34:20|90905.5|90880.5|90905.8|90880.8|90906.4|90881.4|90903.9|90878.9|37
1644424470000|2022-02-09 16:34:30|90906|90881|90903.7|90878.7|90906|90881|90900.7|90875.7|62
1644424480000|2022-02-09 16:34:40|90904.7|90879.7|90902.1|90877.1|90907.1|90882.1|90901.3|90876.3|52
1644424490000|2022-02-09 16:34:50|90902.2|90877.2|90902.1|90877.1|90904|90879|90901.8|90876.8|39
1644424500000|2022-02-09 16:35:00|90902.3|90877.3|90898|90873|90903.5|90878.5|90897.6|90872.6|35
1644424510000|2022-02-09 16:35:10|90896.4|90871.4|90900.7|90875.7|90900.8|90875.8|90896.4|90871.4|43
1644424520000|2022-02-09 16:35:20|90899.2|90874.2|90900.2|90875.2|90900.7|90875.7|90898|90873|41
1644424530000|2022-02-09 16:35:30|90899.9|90874.9|90897.2|90872.2|90899.9|90874.9|90896.9|90871.9|42
1644424540000|2022-02-09 16:35:40|90896.5|90871.5|90890.1|90865.1|90896.5|90871.5|90887.1|90862.1|52
1644424550000|2022-02-09 16:35:50|90889.9|90864.9|90890.5|90865.5|90891.4|90866.4|90889.1|90864.1|27
1644424560000|2022-02-09 16:36:00|90890.2|90865.2|90890.9|90865.9|90891.5|90866.5|90889.1|90864.1|29
1644424570000|2022-02-09 16:36:10|90890.8|90865.8|90892.7|90867.7|90894.1|90869.1|90889.8|90864.8|36
1644424580000|2022-02-09 16:36:20|90893.1|90868.1|90896.2|90871.2|90896.9|90871.9|90892.8|90867.8|35
1644424590000|2022-02-09 16:36:30|90895.2|90870.2|90899.7|90874.7|90900.6|90875.6|90895.2|90870.2|37
1644424600000|2022-02-09 16:36:40|90899.9|90874.9|90901|90876|90901.7|90876.7|90899.8|90874.8|27
1644424610000|2022-02-09 16:36:50|90902.2|90877.2|90905.2|90880.2|90906.3|90881.3|90902.2|90877.2|26
1644424620000|2022-02-09 16:37:00|90905.1|90880.1|90904.5|90879.5|90905.4|90880.4|90904|90879|20
1644424630000|2022-02-09 16:37:10|90906.3|90881.3|90904.9|90879.9|90906.6|90881.6|90904.5|90879.5|19
1644424640000|2022-02-09 16:37:20|90904.5|90879.5|90902.7|90877.7|90906.2|90881.2|90901.8|90876.8|37
1644424650000|2022-02-09 16:37:30|90902.4|90877.4|90903.9|90878.9|90904.1|90879.1|90902.4|90877.4|28
1644424660000|2022-02-09 16:37:40|90904.1|90879.1|90902.8|90877.8|90904.3|90879.3|90902.3|90877.3|25
1644424670000|2022-02-09 16:37:50|90902.6|90877.6|90899.6|90874.6|90903.6|90878.6|90899.1|90874.1|39
1644424680000|2022-02-09 16:38:00|90899.3|90874.3|90904|90879|90905.1|90880.1|90899.3|90874.3|48
1644424690000|2022-02-09 16:38:10|90903.9|90878.9|90903.7|90878.7|90904|90879|90902.5|90877.5|27
1644424700000|2022-02-09 16:38:20|90904|90879|90908.7|90883.7|90912.3|90887.3|90903.4|90878.4|30
1644424710000|2022-02-09 16:38:30|90908.5|90883.5|90909.5|90884.5|90910|90885|90908.5|90883.5|18
1644424720000|2022-02-09 16:38:40|90911.4|90886.4|90908.9|90883.9|90911.6|90886.6|90908.5|90883.5|28
1644424730000|2022-02-09 16:38:50|90909.2|90884.2|90910.7|90885.7|90911.8|90886.8|90905.2|90880.2|41
1644424740000|2022-02-09 16:39:00|90910.4|90885.4|90908.7|90883.7|90917.3|90892.3|90908.5|90883.5|45
1644424750000|2022-02-09 16:39:10|90907.5|90882.5|90907.3|90882.3|90909.7|90884.7|90905.7|90880.7|59
1644424760000|2022-02-09 16:39:20|90907.5|90882.5|90910.8|90885.8|90910.8|90885.8|90906.3|90881.3|39
1644424770000|2022-02-09 16:39:30|90910.6|90885.6|90908.2|90883.2|90910.9|90885.9|90908.1|90883.1|32
1644424780000|2022-02-09 16:39:40|90908.4|90883.4|90908.2|90883.2|90909.5|90884.5|90908|90883|32
1644424790000|2022-02-09 16:39:50|90907.9|90882.9|90913.2|90888.2|90913.6|90888.6|90907.9|90882.9|34
1644424800000|2022-02-09 16:40:00|90912.5|90887.5|90892.6|90867.6|90912.5|90887.5|90892.1|90867.1|51
1644424810000|2022-02-09 16:40:10|90893.2|90868.2|90885.9|90860.9|90893.2|90868.2|90885.1|90860.1|48
1644424820000|2022-02-09 16:40:20|90886|90861|90879.6|90854.6|90889.3|90864.3|90879.3|90854.3|45
1644424830000|2022-02-09 16:40:30|90878.6|90853.6|90882.9|90857.9|90883.2|90858.2|90878.6|90853.6|42
1644424840000|2022-02-09 16:40:40|90883.1|90858.1|90883.8|90858.8|90883.9|90858.9|90880.5|90855.5|40
1644424850000|2022-02-09 16:40:50|90883.5|90858.5|90888.7|90863.7|90889.8|90864.8|90882.4|90857.4|42
1644424860000|2022-02-09 16:41:00|90888.6|90863.6|90888.1|90863.1|90890.9|90865.9|90888.1|90863.1|32
1644424870000|2022-02-09 16:41:10|90889.7|90864.7|90888.9|90863.9|90890.6|90865.6|90888|90863|35
1644424880000|2022-02-09 16:41:20|90889.6|90864.6|90888.4|90863.4|90889.6|90864.6|90887.7|90862.7|26
1644424890000|2022-02-09 16:41:30|90888.5|90863.5|90886.5|90861.5|90889.2|90864.2|90886.5|90861.5|26
1644424900000|2022-02-09 16:41:40|90887.2|90862.2|90881.3|90856.3|90887.4|90862.4|90880|90855|46
1644424910000|2022-02-09 16:41:50|90881.2|90856.2|90877.2|90852.2|90885.3|90860.3|90875.9|90850.9|47
1644424920000|2022-02-09 16:42:00|90876.5|90851.5|90877.3|90852.3|90877.5|90852.5|90870.3|90845.3|49
1644424930000|2022-02-09 16:42:10|90877.2|90852.2|90868.8|90843.8|90878.1|90853.1|90868.3|90843.3|46
1644424940000|2022-02-09 16:42:20|90868.7|90843.7|90875.7|90850.7|90875.7|90850.7|90868.6|90843.6|45
1644424950000|2022-02-09 16:42:30|90875.2|90850.2|90875.5|90850.5|90876.5|90851.5|90874|90849|46
1644424960000|2022-02-09 16:42:40|90875.6|90850.6|90874.5|90849.5|90876.3|90851.3|90874.1|90849.1|35
1644424970000|2022-02-09 16:42:50|90874.6|90849.6|90875.3|90850.3|90876.6|90851.6|90874.6|90849.6|37
1644424980000|2022-02-09 16:43:00|90874.9|90849.9|90879.6|90854.6|90882.1|90857.1|90874.6|90849.6|31
1644424990000|2022-02-09 16:43:10|90879.5|90854.5|90875.8|90850.8|90882.6|90857.6|90875.8|90850.8|43
1644425000000|2022-02-09 16:43:20|90876.1|90851.1|90868.5|90843.5|90876.8|90851.8|90868.5|90843.5|38
1644425010000|2022-02-09 16:43:30|90868.9|90843.9|90875.5|90850.5|90875.7|90850.7|90867.4|90842.4|36
1644425020000|2022-02-09 16:43:40|90875.6|90850.6|90871.7|90846.7|90875.6|90850.6|90867.7|90842.7|37
1644425030000|2022-02-09 16:43:50|90871.9|90846.9|90870.6|90845.6|90873.5|90848.5|90870.4|90845.4|41
1644425040000|2022-02-09 16:44:00|90870.5|90845.5|90872.3|90847.3|90873|90848|90870.5|90845.5|43
1644425050000|2022-02-09 16:44:10|90872|90847|90871.2|90846.2|90872.2|90847.2|90870.6|90845.6|32
1644425060000|2022-02-09 16:44:20|90871.4|90846.4|90872.3|90847.3|90872.7|90847.7|90870.8|90845.8|36
1644425070000|2022-02-09 16:44:30|90871.5|90846.5|90866.8|90841.8|90871.9|90846.9|90866.6|90841.6|25
1644425080000|2022-02-09 16:44:40|90867.2|90842.2|90867.4|90842.4|90868.1|90843.1|90866.4|90841.4|18
1644425090000|2022-02-09 16:44:50|90867.1|90842.1|90866.2|90841.2|90868.7|90843.7|90865.9|90840.9|37
1644425100000|2022-02-09 16:45:00|90866.5|90841.5|90860.2|90835.2|90868.5|90843.5|90859.2|90834.2|55
1644425110000|2022-02-09 16:45:10|90859.7|90834.7|90861|90836|90862.8|90837.8|90859.5|90834.5|35
1644425120000|2022-02-09 16:45:20|90861.3|90836.3|90863.6|90838.6|90865.6|90840.6|90861.3|90836.3|40
1644425130000|2022-02-09 16:45:30|90863.3|90838.3|90863.8|90838.8|90866.7|90841.7|90862.8|90837.8|39
1644425140000|2022-02-09 16:45:40|90864.3|90839.3|90863|90838|90864.9|90839.9|90862.4|90837.4|25
1644425150000|2022-02-09 16:45:50|90862.8|90837.8|90862.1|90837.1|90863.7|90838.7|90861.4|90836.4|27
1644425160000|2022-02-09 16:46:00|90862.2|90837.2|90847.7|90822.7|90862.9|90837.2|90847.7|90811.8|57
1644425170000|2022-02-09 16:46:10|90847.9|90822.9|90844.3|90819.3|90848.8|90823.8|90844.3|90819.3|41
1644425180000|2022-02-09 16:46:20|90844.8|90819.8|90847|90822|90847.1|90822.1|90844.7|90819.7|30
1644425190000|2022-02-09 16:46:30|90847.1|90822.1|90851.4|90826.4|90852.2|90827.2|90846.6|90821.6|34
1644425200000|2022-02-09 16:46:40|90851.9|90826.9|90847.3|90822.3|90852|90827|90846.5|90821.5|31
1644425210000|2022-02-09 16:46:50|90848.1|90823.1|90848.9|90823.9|90849|90824|90846.8|90821.8|26
1644425220000|2022-02-09 16:47:00|90848.5|90823.5|90850.2|90825.2|90850.6|90825.6|90848.1|90823.1|26
1644425230000|2022-02-09 16:47:10|90851.3|90826.3|90856.6|90831.6|90856.6|90831.6|90851.3|90826.3|42
1644425240000|2022-02-09 16:47:20|90855.7|90830.7|90852.5|90827.5|90856.5|90831.5|90850.1|90825.1|48
1644425250000|2022-02-09 16:47:30|90852.4|90827.4|90851.2|90826.2|90852.4|90827.4|90843.5|90818.5|52
1644425260000|2022-02-09 16:47:40|90851.1|90826.1|90850.8|90825.8|90852.9|90827.9|90850.7|90825.7|37
1644425270000|2022-02-09 16:47:50|90850.7|90825.7|90851.7|90826.7|90853.2|90828.2|90850.7|90825.7|35
1644425280000|2022-02-09 16:48:00|90851.6|90826.6|90851.3|90826.3|90851.8|90826.8|90850.4|90825.4|32
1644425290000|2022-02-09 16:48:10|90851.2|90826.2|90843.4|90818.4|90852.3|90827.3|90843.4|90818.4|32
1644425300000|2022-02-09 16:48:20|90844.4|90819.4|90847.8|90822.8|90848.9|90823.9|90844.4|90819.4|23
1644425310000|2022-02-09 16:48:30|90847.9|90822.9|90849.9|90824.9|90850|90825|90846.5|90821.5|40
1644425320000|2022-02-09 16:48:40|90849.4|90824.4|90853.2|90828.2|90855.5|90830.5|90849|90824|35
1644425330000|2022-02-09 16:48:50|90854|90829|90861.7|90836.7|90862.9|90837.9|90852.9|90827.9|48
1644425340000|2022-02-09 16:49:00|90861.6|90836.6|90860|90835|90861.8|90836.8|90858.7|90833.7|48
1644425350000|2022-02-09 16:49:10|90860.1|90835.1|90857.1|90832.1|90860.1|90835.1|90855.1|90830.1|31
1644425360000|2022-02-09 16:49:20|90858.1|90833.1|90857.8|90832.8|90859.8|90834.8|90856.6|90831.6|26
1644425370000|2022-02-09 16:49:30|90857.4|90832.4|90856.9|90831.9|90857.5|90832.5|90856.7|90831.7|26
1644425380000|2022-02-09 16:49:40|90857|90832|90861.4|90836.4|90864.3|90839.3|90856.7|90831.7|57
1644425390000|2022-02-09 16:49:50|90861.3|90836.3|90865.7|90840.7|90865.9|90840.9|90861.3|90836.3|42
1644425400000|2022-02-09 16:50:00|90865.9|90840.9|90888.5|90863.5|90889.3|90864.3|90864.8|90839.8|56
1644425410000|2022-02-09 16:50:10|90888.7|90863.7|90887.3|90862.3|90893.3|90868.3|90886.9|90861.9|48
1644425420000|2022-02-09 16:50:20|90888|90863|90898.4|90873.4|90901.3|90876.3|90885.6|90860.6|62
1644425430000|2022-02-09 16:50:30|90897.4|90872.4|90889.4|90864.4|90898.5|90873.5|90886.4|90861.4|63
1644425440000|2022-02-09 16:50:40|90889.5|90864.5|90889.4|90864.4|90892.2|90867.2|90888.3|90863.3|64
1644425450000|2022-02-09 16:50:50|90888.8|90863.8|90893.8|90868.8|90894.4|90869.4|90888.1|90863.1|46
1644425460000|2022-02-09 16:51:00|90894.4|90869.4|90888.2|90863.2|90894.4|90869.4|90886|90861|58
1644425470000|2022-02-09 16:51:10|90887.4|90862.4|90886|90861|90888.5|90863.5|90884.2|90859.2|30
1644425480000|2022-02-09 16:51:20|90887.4|90862.4|90886.5|90861.5|90888.2|90863.2|90884.7|90859.7|59
1644425490000|2022-02-09 16:51:30|90886.9|90861.9|90888.7|90863.7|90889|90864|90886.8|90861.8|30
1644425500000|2022-02-09 16:51:40|90888.6|90863.6|90888.2|90863.2|90890.1|90865.1|90888|90863|41
1644425510000|2022-02-09 16:51:50|90887.9|90862.9|90891.6|90866.6|90892.3|90867.3|90887.7|90862.7|41
1644425520000|2022-02-09 16:52:00|90891.8|90866.8|90891.8|90866.8|90892.9|90867.9|90891|90866|32
1644425530000|2022-02-09 16:52:10|90892.3|90867.3|90894.5|90869.5|90894.9|90869.9|90892.3|90867.3|21
1644425540000|2022-02-09 16:52:20|90894.3|90869.3|90890.3|90865.3|90894.9|90869.9|90887.2|90862.2|41
1644425550000|2022-02-09 16:52:30|90892|90867|90893.8|90868.8|90895.4|90870.4|90891.9|90866.9|38
1644425560000|2022-02-09 16:52:40|90893.6|90868.6|90894.8|90869.8|90896.8|90871.8|90891.3|90866.3|49
1644425570000|2022-02-09 16:52:50|90895.2|90870.2|90893.1|90868.1|90895.2|90870.2|90888.6|90863.6|47
1644425580000|2022-02-09 16:53:00|90893|90868|90898.5|90873.5|90898.5|90873.5|90891.6|90866.6|47
1644425590000|2022-02-09 16:53:10|90898.4|90873.4|90899.6|90874.6|90900.6|90875.6|90897.8|90872.8|61
1644425600000|2022-02-09 16:53:20|90899.3|90874.3|90901.3|90876.3|90901.8|90876.8|90897.2|90872.2|64
1644425610000|2022-02-09 16:53:30|90900.7|90875.7|90897.6|90872.6|90900.8|90875.8|90897.4|90872.4|51
1644425620000|2022-02-09 16:53:40|90897.5|90872.5|90895.9|90870.9|90898.3|90873.3|90895.8|90870.8|45
1644425630000|2022-02-09 16:53:50|90896.9|90871.9|90897.3|90872.3|90897.7|90872.7|90895.4|90870.4|52
1644425640000|2022-02-09 16:54:00|90897|90872|90898.2|90873.2|90899.9|90874.9|90896.7|90871.7|49
1644425650000|2022-02-09 16:54:10|90897.9|90872.9|90897.6|90872.6|90898.9|90873.9|90897.2|90872.2|37
1644425660000|2022-02-09 16:54:20|90897.5|90872.5|90898.3|90873.3|90899.6|90874.6|90895.4|90870.4|47
1644425670000|2022-02-09 16:54:30|90898.1|90873.1|90898.1|90873.1|90898.5|90873.5|90897.3|90872.3|48
1644425680000|2022-02-09 16:54:40|90897.9|90872.9|90898.5|90873.5|90899.3|90874.3|90897.9|90872.9|49
1644425690000|2022-02-09 16:54:50|90898.6|90873.6|90898.6|90873.6|90899.8|90874.8|90895.2|90870.2|56
1644425700000|2022-02-09 16:55:00|90898.1|90873.1|90904.8|90879.8|90904.9|90879.9|90897.7|90872.7|49
1644425710000|2022-02-09 16:55:10|90904.2|90879.2|90909.2|90884.2|90909.6|90884.6|90901.9|90876.9|67
1644425720000|2022-02-09 16:55:20|90909.6|90884.6|90910.8|90885.8|90910.8|90885.8|90906.6|90881.6|62
1644425730000|2022-02-09 16:55:30|90910.9|90885.9|90909.2|90884.2|90913.3|90888.3|90908.5|90883.5|69
1644425740000|2022-02-09 16:55:40|90909.5|90884.5|90910|90885|90910.5|90885.5|90908.1|90883.1|52
1644425750000|2022-02-09 16:55:50|90909.9|90884.9|90909.5|90884.5|90911.4|90886.4|90906.6|90881.6|61
1644425760000|2022-02-09 16:56:00|90909.1|90884.1|90908|90883|90910|90885|90906.5|90881.5|61
1644425770000|2022-02-09 16:56:10|90907.5|90882.5|90908.9|90883.9|90909.8|90884.8|90906.2|90881.2|55
1644425780000|2022-02-09 16:56:20|90908.8|90883.8|90909.7|90884.7|90910.1|90885.1|90908.1|90883.1|53
1644425790000|2022-02-09 16:56:30|90909.6|90884.6|90915.7|90890.7|90915.7|90890.7|90908.3|90883.3|59
1644425800000|2022-02-09 16:56:40|90915.3|90890.3|90936.8|90911.8|90946.4|90913.8|90912.7|90887.7|70
1644425810000|2022-02-09 16:56:50|90936.9|90911.9|90941.9|90916.9|90971.9|90934.2|90936|90908|76
1644425820000|2022-02-09 16:57:00|90942.2|90917.2|90937.2|90912.2|90955.4|90917.2|90936.3|90899.7|52
1644425830000|2022-02-09 16:57:10|90936.8|90911.8|90937.6|90912.6|90950.2|90913.3|90935|90899.1|46
1644425840000|2022-02-09 16:57:20|90939.1|90914.1|90937.3|90912.3|90939.7|90914.7|90935.8|90910.8|55
1644425850000|2022-02-09 16:57:30|90950.2|90900.2|90940.9|90915.9|90950.6|90915.9|90938.1|90900.2|54
1644425860000|2022-02-09 16:57:40|90940.8|90915.8|90981.3|90931.3|90981.9|90934.2|90940.8|90914.5|67
1644425870000|2022-02-09 16:57:50|90982.9|90932.9|90974.2|90949.2|90986.3|90949.9|90968.3|90932.9|56
1644425880000|2022-02-09 16:58:00|90974.5|90949.5|90990.6|90940.6|90993.8|90954.7|90974.5|90939.1|45
1644425890000|2022-02-09 16:58:10|90990.1|90940.1|90976.1|90951.1|90990.1|90953.1|90972.6|90938.4|58
1644425900000|2022-02-09 16:58:20|90975|90950|90972.3|90947.3|90976.9|90951.9|90970.2|90945.2|66
1644425910000|2022-02-09 16:58:30|90973.3|90948.3|90971.4|90946.4|90974|90949|90969.4|90944.4|64
1644425920000|2022-02-09 16:58:40|90972.1|90947.1|90970|90945|90975.8|90950.8|90969|90944|66
1644425930000|2022-02-09 16:58:50|90970.3|90945.3|90970.8|90945.8|90972.5|90947.5|90969.6|90944.6|58
1644425940000|2022-02-09 16:59:00|90970.9|90945.9|90970|90945|90972.5|90947.5|90967.1|90942.1|49
1644425950000|2022-02-09 16:59:10|90970.8|90945.8|90951.1|90926.1|90971|90946|90946.4|90921.4|62
1644425960000|2022-02-09 16:59:20|90951.5|90926.5|90955.8|90905.8|90955.8|90926.5|90939.4|90904.6|43
1644425970000|2022-02-09 16:59:30|90955.5|90905.5|90956.8|90906.8|90957.4|90920.4|90944.1|90905.5|25
1644425980000|2022-02-09 16:59:40|90956.6|90906.6|90934.8|90909.8|90956.6|90911.6|90932.2|90897.9|51
1644425990000|2022-02-09 16:59:50|90934.9|90909.9|90945|90895|90950.5|90909.9|90934.7|90895|47
1644426000000|2022-02-09 17:00:00|90946.1|90896.1|90959.3|90909.3|90960.2|90910.2|90945.2|90895.2|62
1644426010000|2022-02-09 17:00:10|90959.7|90909.7|90951.4|90901.4|90961.1|90911.1|90951.4|90901.4|54
1644426020000|2022-02-09 17:00:20|90950.7|90900.7|90945.8|90895.8|90951.4|90901.4|90941.8|90891.8|63
1644426030000|2022-02-09 17:00:30|90945.6|90895.6|90948.1|90898.1|90950|90900|90944.7|90894.7|52
1644426040000|2022-02-09 17:00:40|90948.2|90898.2|90950.3|90900.3|90950.5|90900.5|90946.9|90896.9|47
1644426050000|2022-02-09 17:00:50|90950.2|90900.2|90952.2|90902.2|90953.3|90903.3|90948.2|90898.2|55
1644426060000|2022-02-09 17:01:00|90952.6|90902.6|90951.6|90901.6|90953|90903|90951.5|90901.5|41
1644426070000|2022-02-09 17:01:10|90951.7|90901.7|90949|90899|90952.9|90902.9|90946.7|90896.7|54
1644426080000|2022-02-09 17:01:20|90949.2|90899.2|90950.1|90900.1|90951.7|90901.7|90949.2|90899.2|37
1644426090000|2022-02-09 17:01:30|90950|90900|90947.6|90897.6|90950.1|90900.1|90947.6|90897.6|32
1644426100000|2022-02-09 17:01:40|90947.4|90897.4|90949.3|90899.3|90949.3|90899.3|90947.3|90897.3|33
1644426110000|2022-02-09 17:01:50|90949.1|90899.1|90947|90897|90949.8|90899.8|90946.6|90896.6|37
1644426120000|2022-02-09 17:02:00|90946.9|90896.9|90949.5|90899.5|90950|90900|90945.3|90895.3|57
1644426130000|2022-02-09 17:02:10|90950|90900|90953.2|90903.2|90955.9|90905.9|90949.6|90899.6|50
1644426140000|2022-02-09 17:02:20|90952.9|90902.9|90955|90905|90955.2|90905.2|90952.2|90902.2|40
1644426150000|2022-02-09 17:02:30|90952.1|90902.1|90957.3|90907.3|90959.6|90909.6|90940.6|90890.6|62
1644426160000|2022-02-09 17:02:40|90956.9|90906.9|90968.3|90918.3|90969.5|90919.5|90956.1|90906.1|49
1644426170000|2022-02-09 17:02:50|90968.4|90918.4|90968.7|90918.7|90969.5|90919.5|90965.7|90915.7|44
1644426180000|2022-02-09 17:03:00|90968|90918|90969.9|90919.9|90971.8|90921.8|90967.6|90917.6|34
1644426190000|2022-02-09 17:03:10|90970.7|90920.7|90976.6|90926.6|90976.7|90926.7|90970.7|90920.7|40
1644426200000|2022-02-09 17:03:20|90976.8|90926.8|90976|90926|90977.1|90927.1|90975.7|90925.7|41
1644426210000|2022-02-09 17:03:30|90975.8|90925.8|90984.6|90934.6|90985.2|90935.2|90975.8|90925.8|65
1644426220000|2022-02-09 17:03:40|90984.7|90934.7|90984.1|90934.1|90985.5|90935.5|90983.5|90933.5|37
1644426230000|2022-02-09 17:03:50|90984.2|90934.2|90983.2|90933.2|90985|90935|90982.2|90932.2|44
1644426240000|2022-02-09 17:04:00|90983.3|90933.3|90984.3|90934.3|90984.4|90934.4|90981.7|90931.7|38
1644426250000|2022-02-09 17:04:10|90984.2|90934.2|90983.3|90933.3|90985|90935|90983.1|90933.1|31
1644426260000|2022-02-09 17:04:20|90983.6|90933.6|90984.2|90934.2|90984.7|90934.7|90982.8|90932.8|34
1644426270000|2022-02-09 17:04:30|90984.1|90934.1|90970.2|90945.2|90984.2|90945.8|90968.8|90930.9|36
1644426280000|2022-02-09 17:04:40|90970.3|90945.3|90968.7|90943.7|90979.4|90946.2|90966.2|90927.6|52
1644426290000|2022-02-09 17:04:50|90968.8|90943.8|90970|90945|90970.7|90945.7|90968.6|90943.6|35
1644426300000|2022-02-09 17:05:00|90970.3|90945.3|90967.4|90942.4|90970.9|90945.9|90966.8|90941.8|34
1644426310000|2022-02-09 17:05:10|90967.3|90942.3|90971.3|90921.3|90979.6|90942.3|90966.3|90920.7|34
1644426320000|2022-02-09 17:05:20|90971.5|90921.5|90970.7|90920.7|90972.7|90922.7|90970.7|90920.7|40
1644426330000|2022-02-09 17:05:30|90970.8|90920.8|90974.3|90924.3|90976.3|90926.3|90970.7|90920.7|30
1644426340000|2022-02-09 17:05:40|90974.6|90924.6|90966.6|90916.6|90974.8|90931.9|90955.4|90916.2|57
1644426350000|2022-02-09 17:05:50|90966.4|90916.4|90965|90915|90967.1|90917.1|90963.7|90913.7|48
1644426360000|2022-02-09 17:06:00|90964.3|90914.3|90965.1|90915.1|90966|90916|90962.8|90912.8|49
1644426370000|2022-02-09 17:06:10|90965.3|90915.3|90958.5|90908.5|90965.3|90924|90948|90908|49
1644426380000|2022-02-09 17:06:20|90958.4|90908.4|90962.1|90912.1|90964.9|90926.1|90946.5|90908.4|49
1644426390000|2022-02-09 17:06:30|90961.4|90911.4|90966.5|90916.5|90967.3|90917.3|90959.1|90909.1|43
1644426400000|2022-02-09 17:06:40|90966.4|90916.4|90970|90920|90970.5|90920.5|90966.1|90916.1|41
1644426410000|2022-02-09 17:06:50|90970.1|90920.1|90968.8|90918.8|90970.6|90920.6|90968.3|90918.3|30
1644426420000|2022-02-09 17:07:00|90968.9|90918.9|90969|90919|90969|90919|90966.3|90916.3|43
1644426430000|2022-02-09 17:07:10|90968.6|90918.6|90965.4|90915.4|90968.6|90918.6|90961.2|90911.2|57
1644426440000|2022-02-09 17:07:20|90965.5|90915.5|90972.7|90922.7|90972.7|90922.7|90963.8|90913.8|38
1644426450000|2022-02-09 17:07:30|90971.1|90921.1|90971.9|90921.9|90973.6|90923.6|90969.4|90919.4|42
1644426460000|2022-02-09 17:07:40|90971.5|90921.5|90977.5|90927.5|90980.1|90930.1|90971.4|90921.4|50
1644426470000|2022-02-09 17:07:50|90977.7|90927.7|90983.2|90933.2|90983.2|90933.2|90977.7|90927.7|39
1644426480000|2022-02-09 17:08:00|90982.9|90932.9|90986.5|90936.5|90987|90937|90981.8|90931.8|55
1644426490000|2022-02-09 17:08:10|90986.8|90936.8|90985.9|90935.9|90987.5|90937.5|90985|90935|39
1644426500000|2022-02-09 17:08:20|90985|90935|91021.3|90971.3|91022.9|90972.9|90980.4|90930.4|72
1644426510000|2022-02-09 17:08:30|91020.6|90970.6|91023.9|90973.9|91024.4|90974.4|91019.2|90969.2|47
1644426520000|2022-02-09 17:08:40|91024.5|90974.5|91026.3|90976.3|91029.8|90979.8|91024.5|90974.5|52
1644426530000|2022-02-09 17:08:50|91027.5|90977.5|91034.1|90984.1|91036.1|90986.1|91025|90975|65
1644426540000|2022-02-09 17:09:00|91034.8|90984.8|91048.2|90998.2|91048.6|90998.6|91031.5|90981.5|70
1644426550000|2022-02-09 17:09:10|91048.6|90998.6|91044.8|90994.8|91049.3|90999.3|91039.6|90989.6|58
1644426560000|2022-02-09 17:09:20|91044.3|90994.3|91038.9|90988.9|91044.3|90994.3|91037.2|90987.2|54
1644426570000|2022-02-09 17:09:30|91039|90989|91038.2|90988.2|91041.2|90991.2|91035.8|90985.8|55
1644426580000|2022-02-09 17:09:40|91038.5|90988.5|91038.6|90988.6|91041.4|90991.4|91037|90987|48
1644426590000|2022-02-09 17:09:50|91038.5|90988.5|91026.2|90976.2|91040.6|90990.6|91025.7|90975.7|45
1644426600000|2022-02-09 17:10:00|91025.4|90975.4|91024.1|90974.1|91029.6|90979.6|91023.8|90973.8|65
1644426610000|2022-02-09 17:10:10|91024.4|90974.4|91026.2|90976.2|91026.7|90976.7|91023|90973|62
1644426620000|2022-02-09 17:10:20|91025.7|90975.7|91024|90974|91026.2|90976.2|91022.3|90972.3|55
1644426630000|2022-02-09 17:10:30|91024.2|90974.2|91031.8|90981.8|91033.5|90983.5|91024.2|90974.2|43
1644426640000|2022-02-09 17:10:40|91032|90982|91032.7|90982.7|91032.9|90982.9|91031.6|90981.6|28
1644426650000|2022-02-09 17:10:50|91032.4|90982.4|91033.8|90983.8|91034.1|90984.1|91032.3|90982.3|34
1644426660000|2022-02-09 17:11:00|91034.2|90984.2|91035.2|90985.2|91037.7|90987.7|91032.9|90982.9|57
1644426670000|2022-02-09 17:11:10|91035.6|90985.6|91035.1|90985.1|91036.6|90986.6|91034.6|90984.6|42
1644426680000|2022-02-09 17:11:20|91035|90985|91033.9|90983.9|91035.4|90985.4|91032.9|90982.9|38
1644426690000|2022-02-09 17:11:30|91033.6|90983.6|91041.2|90991.2|91041.3|90991.3|91033.5|90983.5|56
1644426700000|2022-02-09 17:11:40|91041|90991|91039.4|90989.4|91045.5|90995.5|91039.4|90989.4|61
1644426710000|2022-02-09 17:11:50|91039.2|90989.2|91042.9|90992.9|91043.5|90993.5|91036.9|90986.9|40
1644426720000|2022-02-09 17:12:00|91043.1|90993.1|91042.4|90992.4|91043.5|90993.5|91041.8|90991.8|44
1644426730000|2022-02-09 17:12:10|91042.5|90992.5|91042.3|90992.3|91043.4|90993.4|91042|90992|25
1644426740000|2022-02-09 17:12:20|91042.8|90992.8|91035|90985|91043.1|90993.1|91035|90985|39
1644426750000|2022-02-09 17:12:30|91034.3|90984.3|91034|90984|91035.6|90985.6|91033.1|90983.1|40
1644426760000|2022-02-09 17:12:40|91034.2|90984.2|91035.8|90985.8|91036.4|90986.4|91034.2|90984.2|29
1644426770000|2022-02-09 17:12:50|91035.7|90985.7|91042.8|90992.8|91043.4|91003.9|91025.8|90985.4|39
1644426780000|2022-02-09 17:13:00|91042.5|90992.5|91048|90998|91050.6|91000.6|91033.7|90983.7|65
1644426790000|2022-02-09 17:13:10|91047.3|90997.3|91051.7|91001.7|91056|91006|91046.3|90996.3|76
1644426800000|2022-02-09 17:13:20|91054.5|91004.5|91052.7|91002.7|91056.8|91006.8|91051.9|91001.9|57
1644426810000|2022-02-09 17:13:30|91052.6|91002.6|91054.7|91004.7|91056.4|91006.4|91052.6|91002.6|51
1644426820000|2022-02-09 17:13:40|91054.9|91004.9|91053.7|91003.7|91056|91006|91051.4|91001.4|42
1644426830000|2022-02-09 17:13:50|91053.6|91003.6|91051.8|91001.8|91054.9|91004.9|91051.5|91001.5|40
1644426840000|2022-02-09 17:14:00|91052|91002|91048.8|90998.8|91053|91003|91047.6|90997.6|50
1644426850000|2022-02-09 17:14:10|91048.7|90998.7|91049.1|90999.1|91050.5|91000.5|91045.7|90995.7|46
1644426860000|2022-02-09 17:14:20|91049.4|90999.4|91048.4|90998.4|91049.6|90999.6|91048.2|90998.2|32
1644426870000|2022-02-09 17:14:30|91048.5|90998.5|91052.5|91002.5|91052.8|91002.8|91047.7|90997.7|36
1644426880000|2022-02-09 17:14:40|91051.1|91001.1|91051.3|91001.3|91055.5|91005.5|91049.7|90999.7|47
1644426890000|2022-02-09 17:14:50|91051|91001|91050.6|91000.6|91056.7|91006.7|91047.3|90997.3|57
1644426900000|2022-02-09 17:15:00|91051|91001|91052.2|91002.2|91053.8|91003.8|91045.3|90995.3|68
1644426910000|2022-02-09 17:15:10|91051.9|91001.9|91049.8|90999.8|91054.7|91004.7|91049.4|90999.4|44
1644426920000|2022-02-09 17:15:20|91049.6|90999.6|91051.5|91001.5|91053.2|91003.2|91048.9|90998.9|41
1644426930000|2022-02-09 17:15:30|91052.1|91002.1|91053.6|91003.6|91053.7|91003.7|91050.9|91000.9|34
1644426940000|2022-02-09 17:15:40|91053.3|91003.3|91052.6|91002.6|91053.6|91003.6|91052|91002|34
1644426950000|2022-02-09 17:15:50|91053.2|91003.2|91055.2|91005.2|91055.7|91005.7|91053|91003|28
1644426960000|2022-02-09 17:16:00|91055.4|91005.4|91059.8|91009.8|91060.3|91010.3|91054.8|91004.8|54
1644426970000|2022-02-09 17:16:10|91059.7|91009.7|91055.4|91005.4|91059.7|91009.7|91055.4|91005.4|39
1644426980000|2022-02-09 17:16:20|91056.1|91006.1|91057|91007|91057.2|91007.2|91056.1|91006.1|21
1644426990000|2022-02-09 17:16:30|91056.8|91006.8|91055.5|91005.5|91057.7|91007.7|91055.1|91005.1|30
1644427000000|2022-02-09 17:16:40|91055.4|91005.4|91054.8|91004.8|91055.7|91005.7|91054.8|91004.8|21
1644427010000|2022-02-09 17:16:50|91055|91005|91051.3|91001.3|91055|91005|91051.3|91001.3|30
1644427020000|2022-02-09 17:17:00|91051.2|91001.2|91050.2|91000.2|91051.2|91001.2|91048.3|90998.3|41
1644427030000|2022-02-09 17:17:10|91050.8|91000.8|91050.5|91000.5|91051.7|91001.7|91049.7|90999.7|29
1644427040000|2022-02-09 17:17:20|91050|91000|91019.1|90969.1|91051|91001|91019.1|90969.1|54
1644427050000|2022-02-09 17:17:30|91019.9|90969.9|91001.5|90951.5|91021.3|90971.3|90998.2|90948.2|61
1644427060000|2022-02-09 17:17:40|91002.1|90952.1|91029.2|90979.2|91029.7|90979.7|91001.6|90951.6|53
1644427070000|2022-02-09 17:17:50|91028.8|90978.8|91028.7|90978.7|91029.4|90979.4|91025|90975|43
1644427080000|2022-02-09 17:18:00|91028.3|90978.3|91027.3|90977.3|91030|90980|91025.5|90975.5|58
1644427090000|2022-02-09 17:18:10|91027.1|90977.1|91029.9|90979.9|91031.4|90981.4|91027|90977|42
1644427100000|2022-02-09 17:18:20|91030.5|90980.5|91040.4|90990.4|91040.4|90990.4|91029.2|90979.2|56
1644427110000|2022-02-09 17:18:30|91039.8|90989.8|91039.1|90989.1|91040.5|90990.5|91038.7|90988.7|40
1644427120000|2022-02-09 17:18:40|91038.9|90988.9|91045.2|90995.2|91045.3|91006.6|91031.3|90988.7|27
1644427130000|2022-02-09 17:18:50|91045.1|90995.1|91044.9|90994.9|91046.1|90996.1|91041.7|90991.7|60
1644427140000|2022-02-09 17:19:00|91045.4|90995.4|91043.8|90993.8|91046.4|90996.4|91043.6|90993.6|48
1644427150000|2022-02-09 17:19:10|91044.1|90994.1|91043|90993|91044.6|90994.6|91041.7|90991.7|32
1644427160000|2022-02-09 17:19:20|91042.9|90992.9|91043.6|90993.6|91044.1|90994.1|91041.4|90991.4|30
1644427170000|2022-02-09 17:19:30|91043.5|90993.5|91041|90991|91043.7|90993.7|91039.7|90989.7|34
1644427180000|2022-02-09 17:19:40|91040.7|90990.7|91041.5|90991.5|91042.1|90992.1|91040.1|90990.1|36
1644427190000|2022-02-09 17:19:50|91041.3|90991.3|91038.2|90988.2|91042.3|91001.4|91024.5|90987.1|36
1644427200000|2022-02-09 17:20:00|91038.5|90988.5|91039|90989|91039.5|90989.5|91037.3|90987.3|48
1644427210000|2022-02-09 17:20:10|91038.8|90988.8|91046.8|90996.8|91049.4|90999.4|91038.8|90988.8|54
1644427220000|2022-02-09 17:20:20|91047.3|90997.3|91052.4|91002.4|91053.1|91003.1|91046|90996|53
1644427230000|2022-02-09 17:20:30|91052.2|91002.2|91050.5|91000.5|91053.2|91003.2|91050.3|91000.3|38
1644427240000|2022-02-09 17:20:40|91050.6|91000.6|91049.7|90999.7|91051.3|91001.3|91049.6|90999.6|33
1644427250000|2022-02-09 17:20:50|91049.4|90999.4|91050.4|91000.4|91050.9|91000.9|91047.7|90997.7|40
1644427260000|2022-02-09 17:21:00|91051.2|91001.2|91052.5|91002.5|91052.5|91002.5|91049.7|90999.7|30
1644427270000|2022-02-09 17:21:10|91053.9|91003.9|91054.1|91004.1|91054.6|91004.6|91053.1|91003.1|18
1644427280000|2022-02-09 17:21:20|91054|91004|91053|91003|91054|91004|91052.6|91002.6|24
1644427290000|2022-02-09 17:21:30|91053.2|91003.2|91051.5|91001.5|91053.2|91003.2|91049.6|90999.6|40
1644427300000|2022-02-09 17:21:40|91051.3|91001.3|91050.7|91000.7|91055|91005|91050.3|91000.3|37
1644427310000|2022-02-09 17:21:50|91050.6|91000.6|91049.1|90999.1|91051.9|91001.9|91047.9|90997.9|50
1644427320000|2022-02-09 17:22:00|91048|90998|91046.3|90996.3|91048|91009.5|91033.6|90994.4|53
1644427330000|2022-02-09 17:22:10|91046.4|90996.4|91049.4|90999.4|91050.2|91000.2|91046.4|90996.4|37
1644427340000|2022-02-09 17:22:20|91049.7|90999.7|91055.4|91005.4|91055.8|91005.8|91049.1|90999.1|35
1644427350000|2022-02-09 17:22:30|91055.3|91005.3|91055.9|91005.9|91056.2|91006.2|91055.3|91005.3|22
1644427360000|2022-02-09 17:22:40|91056.3|91006.3|91055.2|91005.2|91056.3|91006.3|91054.4|91004.4|18
1644427370000|2022-02-09 17:22:50|91055.1|91005.1|91058.5|91008.5|91059.7|91009.7|91055.1|91005.1|30
1644427380000|2022-02-09 17:23:00|91058.3|91008.3|91057.6|91007.6|91058.3|91008.3|91055.9|91005.9|30
1644427390000|2022-02-09 17:23:10|91057.4|91007.4|91056.7|91006.7|91058|91008|91056.7|91006.7|25
1644427400000|2022-02-09 17:23:20|91056.8|91006.8|91050.3|91000.3|91056.8|91006.8|91049.3|90999.3|41
1644427410000|2022-02-09 17:23:30|91051.1|91001.1|91055.2|91005.2|91055.2|91005.2|91049|90999|41
1644427420000|2022-02-09 17:23:40|91055|91005|91060.2|91010.2|91060.6|91010.6|91053.9|91003.9|36
1644427430000|2022-02-09 17:23:50|91060.4|91010.4|91059.9|91009.9|91061.3|91011.3|91059.8|91009.8|28
1644427440000|2022-02-09 17:24:00|91059.5|91009.5|91058.9|91008.9|91059.5|91009.5|91057.8|91007.8|34
1644427450000|2022-02-09 17:24:10|91058.8|91008.8|91060.1|91010.1|91060.2|91010.2|91058.8|91008.8|20
1644427460000|2022-02-09 17:24:20|91059.9|91009.9|91060.7|91010.7|91061.3|91011.3|91059.6|91009.6|34
1644427470000|2022-02-09 17:24:30|91060.8|91010.8|91063.1|91013.1|91063.7|91013.7|91059.9|91009.9|36
1644427480000|2022-02-09 17:24:40|91063.4|91013.4|91071.4|91021.4|91071.4|91021.4|91062|91012|55
1644427490000|2022-02-09 17:24:50|91071.6|91021.6|91051|91001|91071.9|91025.2|91043.8|91001|59
1644427500000|2022-02-09 17:25:00|91051.3|91001.3|91049.4|90999.4|91051.7|91001.7|91049.4|90999.4|40
1644427510000|2022-02-09 17:25:10|91049.7|90999.7|91033.6|90983.6|91049.7|91011.1|91029.9|90983.6|47
1644427520000|2022-02-09 17:25:20|91034.8|90984.8|91036.9|90986.9|91037.1|90987.1|91031.3|90981.3|53
1644427530000|2022-02-09 17:25:30|91037.8|90987.8|91038.9|90988.9|91039.3|90989.3|91037.8|90987.8|36
1644427540000|2022-02-09 17:25:40|91039|90989|91039.8|90989.8|91041.2|90991.2|91038.5|90988.5|40
1644427550000|2022-02-09 17:25:50|91042.2|90992.2|91041.2|90991.2|91042.2|90992.2|91040.8|90990.8|20
1644427560000|2022-02-09 17:26:00|91041|90991|91050.6|91000.6|91052.2|91002.2|91040.2|90990.2|55
1644427570000|2022-02-09 17:26:10|91050.8|91000.8|91051.5|91001.5|91053.3|91003.3|91048|90998|49
1644427580000|2022-02-09 17:26:20|91051.7|91001.7|91049.4|90999.4|91051.7|91001.7|91048.4|90998.4|39
1644427590000|2022-02-09 17:26:30|91049.6|90999.6|91048|90998|91049.6|90999.6|91047.6|90997.6|20
1644427600000|2022-02-09 17:26:40|91048.4|90998.4|91046.7|90996.7|91048.7|90998.7|91046.5|90996.5|38
1644427610000|2022-02-09 17:26:50|91046.6|90996.6|91045.7|90995.7|91046.6|90996.6|91045.4|90995.4|23
1644427620000|2022-02-09 17:27:00|91045.8|90995.8|91045.4|90995.4|91045.8|90995.8|91044.6|90994.6|25
1644427630000|2022-02-09 17:27:10|91045|90995|91029.1|90979.1|91045.1|90995.1|91028|90978|48
1644427640000|2022-02-09 17:27:20|91028.5|90978.5|91029.3|90979.3|91030.6|90980.6|91028|90978|38
1644427650000|2022-02-09 17:27:30|91029.6|90979.6|91021.3|90971.3|91030.3|90980.3|91021.3|90971.3|46
1644427660000|2022-02-09 17:27:40|91019.6|90969.6|91018.9|90968.9|91020.2|90970.2|91017.7|90967.7|42
1644427670000|2022-02-09 17:27:50|91019.8|90969.8|91014.8|90964.8|91020.1|90970.1|91014.3|90964.3|43
1644427680000|2022-02-09 17:28:00|91014.7|90964.7|91017.4|90967.4|91020.1|90970.1|91014.1|90964.1|42
1644427690000|2022-02-09 17:28:10|91017.2|90967.2|91018.8|90968.8|91019.7|90969.7|91016.6|90966.6|39
1644427700000|2022-02-09 17:28:20|91018.9|90968.9|91019.6|90969.6|91020.4|90970.4|91018.6|90968.6|30
1644427710000|2022-02-09 17:28:30|91019.9|90969.9|91019.9|90969.9|91020.3|90970.3|91019.5|90969.5|20
1644427720000|2022-02-09 17:28:40|91020.1|90970.1|91006.9|90981.9|91020.5|90982.6|91004.4|90969.4|31
1644427730000|2022-02-09 17:28:50|91008.3|90983.3|91022.2|90972.2|91024.2|90985.7|91008.3|90971.3|44
1644427740000|2022-02-09 17:29:00|91021.9|90971.9|91024.8|90974.8|91026.4|90976.4|91021.9|90971.9|25
1644427750000|2022-02-09 17:29:10|91025.3|90975.3|91026.5|90976.5|91026.7|90976.7|91025.3|90975.3|33
1644427760000|2022-02-09 17:29:20|91026.8|90976.8|91024.6|90974.6|91027|90977|91024.6|90974.6|22
1644427770000|2022-02-09 17:29:30|91023.9|90973.9|91008|90983|91023.9|90983.9|91007.4|90969.8|44
1644427780000|2022-02-09 17:29:40|91008.3|90983.3|91018.7|90968.7|91019.5|90983.6|91006|90967.5|36
1644427790000|2022-02-09 17:29:50|91018.8|90968.8|91014.4|90964.4|91019.2|90976.7|91001.1|90962.2|37
1644427800000|2022-02-09 17:30:00|91014.7|90964.7|91014.5|90964.5|91018.1|90968.1|91014.1|90964.1|50
1644427810000|2022-02-09 17:30:10|91014.8|90964.8|91009.3|90959.3|91014.9|90972.3|90997.3|90958.1|40
1644427820000|2022-02-09 17:30:20|91008.6|90958.6|91009.9|90959.9|91010|90960|91008.6|90958.6|43
1644427830000|2022-02-09 17:30:30|91009.4|90959.4|90965.3|90915.3|91009.5|90959.5|90940.3|90890.3|62
1644427840000|2022-02-09 17:30:40|90965.9|90915.9|90996.5|90946.5|90996.5|90946.5|90959.2|90909.2|76
1644427850000|2022-02-09 17:30:50|90998.4|90948.4|91023.1|90973.1|91026.2|90976.2|90998.3|90948.3|70
1644427860000|2022-02-09 17:31:00|91021.2|90971.2|91014.6|90964.6|91023.9|90973.9|91004.2|90954.2|75
1644427870000|2022-02-09 17:31:10|91012.5|90962.5|91053.4|91003.4|91054.9|91004.9|91012.4|90962.4|78
1644427880000|2022-02-09 17:31:20|91053.5|91003.5|91072.1|91022.1|91073.6|91023.6|91050.7|91000.7|76
1644427890000|2022-02-09 17:31:30|91070.9|91020.9|91080.4|91030.4|91094.7|91044.7|91070|91020|75
1644427900000|2022-02-09 17:31:40|91080.7|91030.7|91049.6|90999.6|91080.7|91030.7|91046.9|90996.9|65
1644427910000|2022-02-09 17:31:50|91049.3|90999.3|91047.3|90997.3|91051.7|91013.3|91036.8|90996.2|52
1644427920000|2022-02-09 17:32:00|91044.7|90994.7|91013.5|90988.5|91048.2|91009.6|91013|90979.6|73
1644427930000|2022-02-09 17:32:10|91013.8|90988.8|91020.2|90995.2|91036.5|91004.7|91012.3|90984.9|65
1644427940000|2022-02-09 17:32:20|91019.9|90994.9|91011.8|90961.8|91019.9|90994.9|90989.8|90950.7|71
1644427950000|2022-02-09 17:32:30|91011.6|90961.6|90994.9|90944.9|91017.9|90967.9|90992|90942|65
1644427960000|2022-02-09 17:32:40|90993.1|90943.1|90991.8|90941.8|90993.1|90943.2|90966.7|90928.9|65
1644427970000|2022-02-09 17:32:50|90994.3|90944.3|91002|90952|91005.5|90955.5|90994.3|90944.3|57
1644427980000|2022-02-09 17:33:00|91001.7|90951.7|91008.4|90958.4|91008.4|90958.4|91000.8|90950.8|38
1644427990000|2022-02-09 17:33:10|91008.3|90958.3|90989.1|90939.1|91008.4|90958.4|90987.6|90937.6|67
1644428000000|2022-02-09 17:33:20|90988.4|90938.4|90999.2|90949.2|90999.2|90949.2|90971.6|90892.6|70
1644428010000|2022-02-09 17:33:30|90997.3|90947.3|91000.8|90950.8|91002.4|90952.4|90994.7|90944.7|64
1644428020000|2022-02-09 17:33:40|90999.5|90949.5|90985.2|90935.2|91001.4|90951.4|90983.4|90933.4|67
1644428030000|2022-02-09 17:33:50|90985.3|90935.3|90979.9|90929.9|90989|90939|90979.6|90929.6|64
1644428040000|2022-02-09 17:34:00|90980|90930|90980.5|90930.5|90982.1|90932.1|90976.4|90926.4|61
1644428050000|2022-02-09 17:34:10|90981.8|90931.8|90985.5|90935.5|90986.8|90936.8|90981.6|90931.6|55
1644428060000|2022-02-09 17:34:20|90985.7|90935.7|90980.1|90930.1|90986.7|90936.7|90974.9|90924.9|46
1644428070000|2022-02-09 17:34:30|90981|90931|90978.9|90928.9|90981|90931|90970.1|90920.1|64
1644428080000|2022-02-09 17:34:40|90979.5|90929.5|90990.8|90940.8|90990.8|90940.8|90979.2|90929.2|63
1644428090000|2022-02-09 17:34:50|90991.7|90941.7|90997.2|90947.2|90997.2|90947.2|90991.7|90941.7|62
1644428100000|2022-02-09 17:35:00|90996.6|90946.6|91002.6|90952.6|91004.9|90954.9|90996.3|90946.3|67
1644428110000|2022-02-09 17:35:10|91002.3|90952.3|91002.2|90952.2|91003.3|90953.3|90997.4|90947.4|51
1644428120000|2022-02-09 17:35:20|91003.9|90953.9|90994.6|90944.6|91005.1|90955.1|90992.9|90942.9|66
1644428130000|2022-02-09 17:35:30|90992.2|90942.2|90983.8|90933.8|90992.9|90942.9|90983.8|90933.8|55
1644428140000|2022-02-09 17:35:40|90985.6|90935.6|90984.6|90934.6|90985.6|90935.6|90982.4|90932.4|55
1644428150000|2022-02-09 17:35:50|90984.8|90934.8|90983.6|90933.6|90986.4|90936.4|90981.1|90931.1|50
1644428160000|2022-02-09 17:36:00|90982.8|90932.8|90978.6|90928.6|90984.6|90934.6|90977.5|90927.5|61
1644428170000|2022-02-09 17:36:10|90979|90929|90979.2|90929.2|90980.9|90930.9|90974.3|90924.3|60
1644428180000|2022-02-09 17:36:20|90979.5|90929.5|90965|90915|90979.5|90929.5|90960.9|90910.9|71
1644428190000|2022-02-09 17:36:30|90966|90916|90966.6|90916.6|90967.5|90917.5|90957.2|90907.2|63
1644428200000|2022-02-09 17:36:40|90966.9|90916.9|90958.9|90908.9|90968.2|90918.2|90955.2|90905.2|60
1644428210000|2022-02-09 17:36:50|90958.3|90908.3|90948.3|90898.3|90959.8|90909.8|90941.5|90891.5|66
1644428220000|2022-02-09 17:37:00|90947.8|90897.8|90945|90895|90953|90903|90942.9|90892.9|68
1644428230000|2022-02-09 17:37:10|90945.3|90895.3|90953|90903|90953.1|90903.1|90943.9|90893.9|57
1644428240000|2022-02-09 17:37:20|90952.5|90902.5|90950.8|90900.8|90955.2|90905.2|90950|90900|47
1644428250000|2022-02-09 17:37:30|90950.7|90900.7|90938.8|90888.8|90950.7|90900.7|90937.2|90887.2|51
1644428260000|2022-02-09 17:37:40|90937.8|90887.8|90912.9|90862.9|90938.9|90888.9|90912.9|90862.9|72
1644428270000|2022-02-09 17:37:50|90914.1|90864.1|90898.4|90848.4|90917.8|90867.8|90895.5|90845.5|70
1644428280000|2022-02-09 17:38:00|90897.8|90847.8|90907.5|90857.5|90908.2|90858.2|90895.5|90845.5|66
1644428290000|2022-02-09 17:38:10|90907.2|90857.2|90913|90863|90915.3|90865.3|90906|90856|63
1644428300000|2022-02-09 17:38:20|90913.3|90863.3|90920.9|90870.9|90921|90871|90912.9|90862.9|70
1644428310000|2022-02-09 17:38:30|90920.4|90870.4|90917.1|90867.1|90922.6|90872.6|90909.4|90859.4|61
1644428320000|2022-02-09 17:38:40|90916.8|90866.8|90920.4|90870.4|90921.4|90871.4|90914.1|90864.1|48
1644428330000|2022-02-09 17:38:50|90920.6|90870.6|90916.8|90866.8|90920.6|90870.6|90913.1|90863.1|48
1644428340000|2022-02-09 17:39:00|90917.1|90867.1|90915.5|90865.5|90924.2|90874.2|90915|90865|57
1644428350000|2022-02-09 17:39:10|90915.7|90865.7|90915.4|90865.4|90918|90868|90913.9|90863.9|48
1644428360000|2022-02-09 17:39:20|90913.8|90863.8|90912.9|90862.9|90917|90867|90909.1|90859.1|66
1644428370000|2022-02-09 17:39:30|90912.7|90862.7|90930.3|90880.3|90931.7|90881.7|90912.1|90862.1|67
1644428380000|2022-02-09 17:39:40|90930.8|90880.8|90939.4|90889.4|90946.2|90896.2|90930.6|90880.6|66
1644428390000|2022-02-09 17:39:50|90941|90891|90935.5|90885.5|90944.5|90894.5|90934.8|90884.8|52
1644428400000|2022-02-09 17:40:00|90935|90885|90941.9|90891.9|90943.4|90893.4|90934.8|90884.8|55
1644428410000|2022-02-09 17:40:10|90941.8|90891.8|90942.5|90892.5|90954.5|90904.5|90937.8|90887.8|70
1644428420000|2022-02-09 17:40:20|90941.8|90891.8|90942.2|90892.2|90948.2|90898.2|90938.4|90888.4|63
1644428430000|2022-02-09 17:40:30|90942.1|90892.1|90943.5|90893.5|90945|90895|90939.7|90889.7|53
1644428440000|2022-02-09 17:40:40|90943.6|90893.6|90947.1|90897.1|90949.9|90899.9|90943.6|90893.6|55
1644428450000|2022-02-09 17:40:50|90947.3|90897.3|90950.9|90900.9|90951.2|90901.2|90947.2|90897.2|50
1644428460000|2022-02-09 17:41:00|90950.5|90900.5|90967.2|90917.2|90969.1|90919.1|90950.5|90900.5|62
1644428470000|2022-02-09 17:41:10|90967.5|90917.5|90959.8|90909.8|90968.2|90918.2|90959.2|90909.2|54
1644428480000|2022-02-09 17:41:20|90959.5|90909.5|90959.1|90909.1|90960.3|90910.3|90956.8|90906.8|52
1644428490000|2022-02-09 17:41:30|90959.2|90909.2|90965.8|90915.8|90965.9|90928.5|90953|90908.2|39
1644428500000|2022-02-09 17:41:40|90965.9|90915.9|90968.4|90918.4|90968.6|90918.6|90965.8|90915.8|42
1644428510000|2022-02-09 17:41:50|90967.9|90917.9|90966.3|90916.3|90969.5|90919.5|90963.9|90913.9|34
1644428520000|2022-02-09 17:42:00|90965.7|90915.7|90954.8|90904.8|90966.1|90916.1|90953.3|90903.3|57
1644428530000|2022-02-09 17:42:10|90954.6|90904.6|90955.3|90905.3|90957.9|90907.9|90954.6|90904.6|44
1644428540000|2022-02-09 17:42:20|90955.5|90905.5|90953.6|90903.6|90956.7|90906.7|90952.5|90902.5|47
1644428550000|2022-02-09 17:42:30|90953.4|90903.4|90958.1|90908.1|90958.1|90908.1|90953.2|90903.2|43
1644428560000|2022-02-09 17:42:40|90958.6|90908.6|90955.6|90905.6|90958.7|90908.7|90955.6|90905.6|37
1644428570000|2022-02-09 17:42:50|90956.7|90906.7|90954.9|90904.9|90958.2|90908.2|90954.2|90904.2|29
1644428580000|2022-02-09 17:43:00|90954.8|90904.8|90958.8|90908.8|90959.7|90909.7|90953.8|90903.8|39
1644428590000|2022-02-09 17:43:10|90959.8|90909.8|90963.2|90913.2|90963.2|90913.2|90957.4|90907.4|37
1644428600000|2022-02-09 17:43:20|90962.7|90912.7|90969.6|90919.6|90969.6|90919.6|90962.6|90912.6|45
1644428610000|2022-02-09 17:43:30|90970.4|90920.4|90989.9|90939.9|90989.9|90939.9|90967.8|90917.8|38
1644428620000|2022-02-09 17:43:40|90990|90940|90993.3|90943.3|90993.6|90943.6|90989.2|90939.2|37
1644428630000|2022-02-09 17:43:50|90993.2|90943.2|90993.1|90943.1|90994.1|90944.1|90992.4|90942.4|27
1644428640000|2022-02-09 17:44:00|90993.4|90943.4|90989.4|90939.4|90993.4|90943.4|90989.4|90939.4|32
1644428650000|2022-02-09 17:44:10|90990|90940|90994.5|90944.5|90995.6|90945.6|90989.8|90939.8|42
1644428660000|2022-02-09 17:44:20|90995.2|90945.2|90992.4|90942.4|90995.2|90945.2|90989.6|90939.6|46
1644428670000|2022-02-09 17:44:30|90992.2|90942.2|90991.3|90941.3|90993.8|90943.8|90988.8|90938.8|58
1644428680000|2022-02-09 17:44:40|90990.6|90940.6|90988|90938|90992.6|90942.6|90986.1|90936.1|47
1644428690000|2022-02-09 17:44:50|90987.8|90937.8|90990.1|90940.1|90991.7|90941.7|90984.3|90934.3|49
1644428700000|2022-02-09 17:45:00|90990.6|90940.6|90993.4|90943.4|90995.4|90945.4|90990.6|90940.6|40
1644428710000|2022-02-09 17:45:10|90993.6|90943.6|90998.8|90948.8|90999.2|90949.2|90993.2|90943.2|41
1644428720000|2022-02-09 17:45:20|90999|90949|90993.7|90943.7|90999|90949|90968.8|90927.9|58
1644428730000|2022-02-09 17:45:30|90993.4|90943.4|90999|90949|91000.4|90950.4|90991.8|90941.8|46
1644428740000|2022-02-09 17:45:40|90998.9|90948.9|90996.1|90946.1|90999.6|90949.6|90996.1|90946.1|37
1644428750000|2022-02-09 17:45:50|90996.4|90946.4|90999.7|90949.7|91000.2|90950.2|90996.3|90946.3|32
1644428760000|2022-02-09 17:46:00|90999.8|90949.8|91002.1|90952.1|91002.2|90952.2|90998|90948|50
1644428770000|2022-02-09 17:46:10|91002.2|90952.2|90996.2|90946.2|91002.7|90952.7|90992.7|90942.7|49
1644428780000|2022-02-09 17:46:20|90996.6|90946.6|90999|90949|90999.9|90949.9|90996.3|90946.3|33
1644428790000|2022-02-09 17:46:30|90997.7|90947.7|91000.9|90950.9|91001.4|90960.5|90984.9|90946.5|44
1644428800000|2022-02-09 17:46:40|91001.3|90951.3|90988.9|90963.9|91003.9|90964.1|90988.8|90949.8|42
1644428810000|2022-02-09 17:46:50|90989.8|90964.8|91003.2|90953.2|91003.2|90964.8|90988.1|90953.2|31
1644428820000|2022-02-09 17:47:00|91003.1|90953.1|90992.7|90967.7|91007.4|90969.9|90992.6|90953|38
1644428830000|2022-02-09 17:47:10|90992.8|90967.8|90983.1|90958.1|91000.8|90968|90982.7|90950.5|37
1644428840000|2022-02-09 17:47:20|90983.2|90958.2|90989.1|90964.1|91003.7|90965.1|90982.8|90949.7|40
1644428850000|2022-02-09 17:47:30|90989.2|90964.2|90991|90966|90992.7|90967.7|90988.2|90963.2|37
1644428860000|2022-02-09 17:47:40|90990.8|90965.8|90990.2|90965.2|90991.8|90966.8|90990|90965|24
1644428870000|2022-02-09 17:47:50|90993|90968|90992.2|90967.2|90994.1|90969.1|90992.1|90967.1|43
1644428880000|2022-02-09 17:48:00|90992.4|90967.4|90992.2|90967.2|90993|90968|90991.9|90966.9|22
1644428890000|2022-02-09 17:48:10|90992.3|90967.3|90993.1|90968.1|90995.6|90970.6|90991.3|90966.3|30
1644428900000|2022-02-09 17:48:20|90993|90968|90991.5|90966.5|91005.2|90969.6|90990.7|90954.2|42
1644428910000|2022-02-09 17:48:30|90991.4|90966.4|90991.9|90966.9|90992.6|90967.6|90991.3|90966.3|25
1644428920000|2022-02-09 17:48:40|90993|90968|90994.1|90969.1|90995.8|90970.8|90992.5|90967.5|25
1644428930000|2022-02-09 17:48:50|90994|90969|90995.8|90970.8|90998.3|90973.3|90993.8|90968.8|31
1644428940000|2022-02-09 17:49:00|90997.4|90972.4|90996|90971|90998.3|90973.3|90994.2|90969.2|33
1644428950000|2022-02-09 17:49:10|90996.1|90971.1|90989.8|90964.8|90997.5|90972.5|90989.8|90964.8|30
1644428960000|2022-02-09 17:49:20|90989.9|90964.9|91003.3|90953.3|91003.4|90970.6|90987.3|90946.5|53
1644428970000|2022-02-09 17:49:30|91003.6|90953.6|90992.2|90967.2|91006.6|90967.2|90991.5|90950|44
1644428980000|2022-02-09 17:49:40|90992.8|90967.8|90988.1|90963.1|90995.6|90970.6|90986.9|90961.9|41
1644428990000|2022-02-09 17:49:50|90987.9|90962.9|90989.1|90964.1|90989.1|90964.1|90984|90959|51
1644429000000|2022-02-09 17:50:00|90989.2|90964.2|90995.1|90970.1|91007.9|90970.2|90989|90953.8|48
1644429010000|2022-02-09 17:50:10|90994.9|90969.9|91008|90958|91010.9|90970.3|90994.7|90957.1|43
1644429020000|2022-02-09 17:50:20|91008.2|90958.2|91008.6|90958.6|91010.6|90960.6|91005.9|90955.9|35
1644429030000|2022-02-09 17:50:30|91008.8|90958.8|91012.8|90962.8|91013.3|90963.3|91008.6|90958.6|34
1644429040000|2022-02-09 17:50:40|91012.9|90962.9|91013.5|90963.5|91014.9|90974|90997.6|90960.5|36
1644429050000|2022-02-09 17:50:50|91011.5|90961.5|91014.4|90964.4|91014.8|90964.8|91008.6|90958.6|42
1644429060000|2022-02-09 17:51:00|91014.3|90964.3|91017|90967|91018.1|90979.2|91000.1|90964.1|44
1644429070000|2022-02-09 17:51:10|91017.7|90967.7|91016.1|90966.1|91017.8|90967.8|91015.7|90965.7|30
1644429080000|2022-02-09 17:51:20|91015|90965|90990|90965|91015|90965.2|90986.3|90949.4|56
1644429090000|2022-02-09 17:51:30|90990.3|90965.3|90988.4|90963.4|91003.7|90965.3|90985.2|90944.4|42
1644429100000|2022-02-09 17:51:40|90985.5|90960.5|91004.4|90954.4|91004.8|90962.4|90985.5|90949.3|47
1644429110000|2022-02-09 17:51:50|91004.5|90954.5|91002.8|90977.8|91014.6|90977.8|90999.9|90953.9|49
1644429120000|2022-02-09 17:52:00|91002.1|90977.1|91002.8|90977.8|91017.7|90979.8|91000.1|90964.1|36
1644429130000|2022-02-09 17:52:10|91003.1|90978.1|91003.3|90978.3|91004.6|90979.6|91002.9|90977.9|28
1644429140000|2022-02-09 17:52:20|91003|90978|91004.5|90979.5|91004.7|90979.7|91003|90978|23
1644429150000|2022-02-09 17:52:30|91005.4|90980.4|91020.2|90970.2|91020.9|90981.9|91002.2|90967.9|39
1644429160000|2022-02-09 17:52:40|91020.3|90970.3|91004.7|90979.7|91020.4|90982.8|91004.1|90970|30
1644429170000|2022-02-09 17:52:50|91004.6|90979.6|91000.4|90975.4|91004.8|90979.8|90997.1|90972.1|41
1644429180000|2022-02-09 17:53:00|91000.7|90975.7|91003.4|90978.4|91011.9|90980.5|90995.3|90954|61
1644429190000|2022-02-09 17:53:10|91002.4|90977.4|91004.3|90979.3|91015.7|90981.3|90997.4|90962.7|56
1644429200000|2022-02-09 17:53:20|91003.8|90978.8|91000.4|90975.4|91006.4|90981.4|91000.4|90975.4|44
1644429210000|2022-02-09 17:53:30|91002.5|90977.5|91004.2|90979.2|91005.8|90980.8|91002.5|90977.5|42
1644429220000|2022-02-09 17:53:40|91004|90979|91005.7|90980.7|91006.1|90981.1|91003.2|90978.2|28
1644429230000|2022-02-09 17:53:50|91005.4|90980.4|90999.3|90974.3|91005.5|90980.5|90999.3|90974.3|44
1644429240000|2022-02-09 17:54:00|90999.8|90974.8|91001.7|90976.7|91004.4|90979.4|90999.8|90974.8|44
1644429250000|2022-02-09 17:54:10|91001.2|90976.2|90996.2|90946.2|91002.4|90976.2|90981.2|90931.2|70
1644429260000|2022-02-09 17:54:20|90996|90946|90998.2|90948.2|91005.7|90967.6|90991.9|90946|46
1644429270000|2022-02-09 17:54:30|90996.2|90946.2|90964.3|90914.3|90996.2|90946.2|90959|90909|69
1644429280000|2022-02-09 17:54:40|90963.7|90913.7|91000|90950|91001.4|90951.4|90963.6|90913.6|64
1644429290000|2022-02-09 17:54:50|91000.3|90950.3|91002.2|90952.2|91003.3|90953.3|90997.4|90947.4|49
1644429300000|2022-02-09 17:55:00|91001.7|90951.7|91003.9|90953.9|91003.9|90953.9|90998.4|90948.4|49
1644429310000|2022-02-09 17:55:10|91003.8|90953.8|91003.7|90953.7|91005.9|90955.9|91002.4|90952.4|40
1644429320000|2022-02-09 17:55:20|91003.6|90953.6|90993.5|90968.5|91005.3|90969|90992|90952.8|51
1644429330000|2022-02-09 17:55:30|91005.5|90955.5|90996.9|90971.9|91009.1|90973|90996.9|90954.8|46
1644429340000|2022-02-09 17:55:40|90996.7|90971.7|90989.9|90964.9|90997.8|90972.8|90989.4|90964.4|37
1644429350000|2022-02-09 17:55:50|90990.6|90965.6|90991.1|90966.1|90992.1|90967.1|90988.4|90963.4|19
1644429360000|2022-02-09 17:56:00|90991.6|90966.6|90992.2|90967.2|90994.4|90969.4|90990.4|90965.4|48
1644429370000|2022-02-09 17:56:10|90992.1|90967.1|90990.9|90965.9|90992.9|90967.9|90989.2|90964.2|44
1644429380000|2022-02-09 17:56:20|90991|90966|90995.6|90970.6|90995.7|90970.7|90989.8|90964.8|49
1644429390000|2022-02-09 17:56:30|90997.1|90972.1|91008.4|90958.4|91011.4|90972.7|90997.1|90953.6|49
1644429400000|2022-02-09 17:56:40|91008.3|90958.3|91003.3|90953.3|91008.3|90958.3|91002.5|90952.5|40
1644429410000|2022-02-09 17:56:50|91003.2|90953.2|91007.6|90957.6|91008.9|90958.9|91001.6|90951.6|42
1644429420000|2022-02-09 17:57:00|91008|90958|90994.1|90969.1|91009.4|90972.9|90993.7|90958|33
1644429430000|2022-02-09 17:57:10|90993.9|90968.9|90993.7|90968.7|90995.1|90970.1|90993.3|90968.3|28
1644429440000|2022-02-09 17:57:20|90993.5|90968.5|90998.1|90973.1|91002.9|90977.9|90993.1|90968.1|46
1644429450000|2022-02-09 17:57:30|90998.6|90973.6|91002.7|90977.7|91002.7|90977.7|90998.5|90973.5|40
1644429460000|2022-02-09 17:57:40|91002.6|90977.6|91003.7|90978.7|91004.7|90979.7|91002|90977|50
1644429470000|2022-02-09 17:57:50|91003.2|90978.2|91004.2|90979.2|91004.4|90979.4|91001.9|90976.9|46
1644429480000|2022-02-09 17:58:00|91003.4|90978.4|91005.4|90980.4|91006.7|90981.7|91002|90977|48
1644429490000|2022-02-09 17:58:10|91005.5|90980.5|91005.6|90980.6|91007.4|90982.4|91004.7|90979.7|42
1644429500000|2022-02-09 17:58:20|91006.2|90981.2|90999.5|90974.5|91006.6|90981.6|90998.2|90973.2|52
1644429510000|2022-02-09 17:58:30|90998.5|90973.5|90998.9|90973.9|91001.2|90976.2|90997.7|90972.7|54
1644429520000|2022-02-09 17:58:40|90998.8|90973.8|90992.3|90967.3|90999|90974|90991.4|90966.4|45
1644429530000|2022-02-09 17:58:50|90992.4|90967.4|90988.1|90963.1|91003.2|90967.5|90983.1|90951.4|56
1644429540000|2022-02-09 17:59:00|90987.5|90962.5|90998.1|90973.1|90999.4|90974.4|90986.2|90961.2|56
1644429550000|2022-02-09 17:59:10|91010.1|90960.1|90993|90968|91010.8|90968.9|90993|90955.4|38
1644429560000|2022-02-09 17:59:20|90994.3|90969.3|90992.4|90967.4|90994.3|90969.3|90991.2|90966.2|34
1644429570000|2022-02-09 17:59:30|90992.3|90967.3|90996.1|90971.1|91000.1|90975.1|90991.8|90966.8|35
1644429580000|2022-02-09 17:59:40|90996.2|90971.2|90995.1|90970.1|90997.8|90972.8|90993.5|90968.5|36
1644429590000|2022-02-09 17:59:50|90995.5|90970.5|90988.9|90963.9|90995.7|90970.7|90986.5|90961.5|42
1644429600000|2022-02-09 18:00:00|91000|90950|90993.2|90968.2|91004.8|90968.7|90989|90950|50
1644429610000|2022-02-09 18:00:10|90993.1|90968.1|90992.8|90967.8|90994|90969|90991.5|90966.5|45
1644429620000|2022-02-09 18:00:20|90992.7|90967.7|90998.7|90973.7|90999.5|90974.5|90992.2|90967.2|39
1644429630000|2022-02-09 18:00:30|90998.8|90973.8|90993.3|90968.3|90999|90974|90993.3|90968.3|29
1644429640000|2022-02-09 18:00:40|90993.4|90968.4|90991.2|90966.2|90993.7|90968.7|90991.1|90966.1|39
1644429650000|2022-02-09 18:00:50|90989.9|90964.9|90989.5|90964.5|90989.9|90964.9|90986.4|90961.4|45
1644429660000|2022-02-09 18:01:00|90990.4|90965.4|90990|90965|90990.9|90965.9|90988.7|90963.7|37
1644429670000|2022-02-09 18:01:10|90990.6|90965.6|90992.2|90967.2|90992.8|90967.8|90989|90964|35
1644429680000|2022-02-09 18:01:20|90991.6|90966.6|90991.2|90966.2|90993|90968|90990.7|90965.7|42
1644429690000|2022-02-09 18:01:30|90991.8|90966.8|90992.3|90967.3|90992.4|90967.4|90989.9|90964.9|31
1644429700000|2022-02-09 18:01:40|90991.8|90966.8|90995.6|90970.6|90995.9|90970.9|90991.5|90966.5|24
1644429710000|2022-02-09 18:01:50|90996.5|90971.5|90976.1|90951.1|90997.9|90972.9|90969.5|90944.5|61
1644429720000|2022-02-09 18:02:00|90976.4|90951.4|90969.9|90944.9|90980.9|90955|90965.8|90927.6|67
1644429730000|2022-02-09 18:02:10|90968.6|90943.6|90978.9|90928.9|90985.2|90948.6|90955.4|90928.3|66
1644429740000|2022-02-09 18:02:20|90979.5|90929.5|90983.5|90933.5|90987.1|90947.1|90965.6|90927.6|60
1644429750000|2022-02-09 18:02:30|90984.7|90934.7|90981.4|90956.4|90984.7|90959|90974.7|90934.7|61
1644429760000|2022-02-09 18:02:40|90982|90957|90983.2|90958.2|90984.9|90959.9|90982|90957|45
1644429770000|2022-02-09 18:02:50|90983.3|90958.3|90980.5|90955.5|90985.3|90960.3|90979.8|90954.8|42
1644429780000|2022-02-09 18:03:00|90977.5|90952.5|90972.4|90947.4|90988.3|90952.5|90972.2|90935.2|55
1644429790000|2022-02-09 18:03:10|90972.3|90947.3|90976.6|90951.6|90977.9|90952.9|90972.1|90947.1|44
1644429800000|2022-02-09 18:03:20|90976.7|90951.7|90983.6|90958.6|90984.1|90959.1|90973.8|90948.8|50
1644429810000|2022-02-09 18:03:30|90983.7|90958.7|90982.2|90957.2|90984.2|90959.2|90981.3|90956.3|36
1644429820000|2022-02-09 18:03:40|90982.3|90957.3|90987.3|90962.3|90988.2|90963.2|90982.3|90957.3|36
1644429830000|2022-02-09 18:03:50|90987.4|90962.4|90990|90965|90990.8|90965.8|90987.4|90962.4|46
1644429840000|2022-02-09 18:04:00|90989.9|90964.9|90987.4|90962.4|90990.6|90965.6|90987.1|90962.1|56
1644429850000|2022-02-09 18:04:10|90987.3|90962.3|90986.2|90961.2|90987.5|90962.5|90981.8|90956.8|55
1644429860000|2022-02-09 18:04:20|90986.9|90961.9|90988|90963|90992.2|90967.2|90984.5|90959.5|58
1644429870000|2022-02-09 18:04:30|90988.1|90963.1|90989.8|90964.8|90990.4|90965.4|90987.5|90962.5|49
1644429880000|2022-02-09 18:04:40|90990|90965|90988.5|90963.5|90990.9|90965.9|90988|90963|38
1644429890000|2022-02-09 18:04:50|90988.7|90963.7|90985.8|90960.8|90989.3|90964.3|90985.8|90960.8|30
1644429900000|2022-02-09 18:05:00|90986.5|90961.5|90987.8|90962.8|90988.9|90963.9|90985.6|90960.6|33
1644429910000|2022-02-09 18:05:10|90987.7|90962.7|90993|90968|90993.5|90968.5|90987.2|90962.2|48
1644429920000|2022-02-09 18:05:20|90991.8|90966.8|90990.5|90965.5|90993.1|90968.1|90990.4|90965.4|29
1644429930000|2022-02-09 18:05:30|90990.6|90965.6|90991.9|90966.9|90992.6|90967.6|90989.9|90964.9|25
1644429940000|2022-02-09 18:05:40|90992.1|90967.1|90995.3|90970.3|90995.7|90970.7|90991.1|90966.1|27
1644429950000|2022-02-09 18:05:50|90995.2|90970.2|91006.8|90981.8|91009.1|90984.1|90995.2|90970.2|59
1644429960000|2022-02-09 18:06:00|91006.2|90981.2|90992.9|90967.9|91016.7|90982.7|90992.7|90966.7|42
1644429970000|2022-02-09 18:06:10|91005.4|90955.4|90995.7|90970.7|91010.4|90972.2|90994.7|90955.3|41
1644429980000|2022-02-09 18:06:20|90995.9|90970.9|90996.4|90971.4|90998.9|90973.9|90993.6|90968.6|46
1644429990000|2022-02-09 18:06:30|90996.5|90971.5|90995.7|90970.7|90996.8|90971.8|90995.7|90970.7|18
1644430000000|2022-02-09 18:06:40|90995.6|90970.6|90994.2|90969.2|90996.1|90971.1|90994|90969|30
1644430010000|2022-02-09 18:06:50|90994.6|90969.6|90996.4|90971.4|90996.8|90971.8|90992.9|90967.9|44
1644430020000|2022-02-09 18:07:00|90996.3|90971.3|90998.4|90973.4|91000|90975|90994.1|90969.1|48
1644430030000|2022-02-09 18:07:10|90998.8|90973.8|91005.4|90980.4|91006.4|90981.4|90998.1|90973.1|41
1644430040000|2022-02-09 18:07:20|91005.3|90980.3|90998|90973|91005.3|90980.3|90998|90973|24
1644430050000|2022-02-09 18:07:30|90994.2|90969.2|90994.5|90969.5|90995.3|90970.3|90991.9|90966.9|35
1644430060000|2022-02-09 18:07:40|90995.5|90970.5|90986.3|90961.3|90995.5|90970.5|90983|90958|38
1644430070000|2022-02-09 18:07:50|90986.8|90961.8|90984.2|90959.2|90986.8|90961.8|90983.4|90958.4|15
1644430080000|2022-02-09 18:08:00|90983.7|90958.7|90979.3|90954.3|90984|90959|90977.7|90952.7|39
1644430090000|2022-02-09 18:08:10|90981|90956|90984.6|90959.6|90987.4|90962.4|90979.7|90954.7|53
1644430100000|2022-02-09 18:08:20|90984.9|90959.9|90998.4|90973.4|90998.4|90973.4|90984.7|90959.7|58
1644430110000|2022-02-09 18:08:30|90997.7|90972.7|91004.5|90979.5|91006.5|90981.5|90996.9|90971.9|52
1644430120000|2022-02-09 18:08:40|91004|90979|91004.1|90979.1|91006.3|90981.3|91003.7|90978.7|35
1644430130000|2022-02-09 18:08:50|91003.9|90978.9|91011.5|90986.5|91012.3|90987.3|91003.7|90978.7|26
1644430140000|2022-02-09 18:09:00|91010.8|90985.8|91027|91002|91027.6|91002.6|91010.8|90985.8|59
1644430150000|2022-02-09 18:09:10|91027.2|91002.2|91025.2|91000.2|91027.2|91002.2|91022.1|90997.1|44
1644430160000|2022-02-09 18:09:20|91025.1|91000.1|91028.2|91003.2|91031.1|91006.1|91021.9|90996.9|50
1644430170000|2022-02-09 18:09:30|91027.6|91002.6|91030.9|91005.9|91030.9|91005.9|91025.7|91000.7|36
1644430180000|2022-02-09 18:09:40|91030.5|91005.5|91027.7|91002.7|91033.6|91008.6|91027.5|91002.5|43
1644430190000|2022-02-09 18:09:50|91027.9|91002.9|91029.6|91004.6|91030.9|91005.9|91027.6|91002.6|47
1644430200000|2022-02-09 18:10:00|91029.5|91004.5|91028.1|91003.1|91030.3|91005.3|91026.8|91001.8|36
1644430210000|2022-02-09 18:10:10|91027.8|91002.8|91029.9|91004.9|91031|91006|91026.9|91001.9|29
1644430220000|2022-02-09 18:10:20|91030.2|91005.2|91035.9|91010.9|91036.2|91011.2|91028.1|91003.1|26
1644430230000|2022-02-09 18:10:30|91035.6|91010.6|91034.7|91009.7|91037.9|91012.9|91034.7|91009.7|44
1644430240000|2022-02-09 18:10:40|91034.6|91009.6|91040.4|91015.4|91041.6|91016.6|91033.7|91008.7|44
1644430250000|2022-02-09 18:10:50|91040.5|91015.5|91042.9|91017.9|91042.9|91017.9|91037.2|91012.2|40
1644430260000|2022-02-09 18:11:00|91042.7|91017.7|91041.4|91016.4|91044|91019|91039.9|91014.9|27
1644430270000|2022-02-09 18:11:10|91041.1|91016.1|91039.1|91014.1|91041.3|91016.3|91039.1|91014.1|17
1644430280000|2022-02-09 18:11:20|91038.9|91013.9|91039.4|91014.4|91040.7|91015.7|91038.5|91013.5|27
1644430290000|2022-02-09 18:11:30|91039|91014|91054.5|91004.5|91056.8|91017.9|91039|91003|35
1644430300000|2022-02-09 18:11:40|91054.6|91004.6|91055|91005|91059.3|91034.3|91045.9|91003.6|43
1644430310000|2022-02-09 18:11:50|91055.2|91005.2|91054.2|91004.2|91061.1|91033|91046|91004|56
1644430320000|2022-02-09 18:12:00|91053.6|91003.6|91047.2|91022.2|91055.6|91030.6|91044.6|91003.4|38
1644430330000|2022-02-09 18:12:10|91046.4|91021.4|91050.5|91025.5|91056.7|91031.7|91046.4|91021.4|44
1644430340000|2022-02-09 18:12:20|91052.4|91027.4|91043.2|91018.2|91052.5|91027.5|91043.2|91018.2|47
1644430350000|2022-02-09 18:12:30|91042.6|91017.6|91042.5|91017.5|91044.6|91019.6|91041.4|91016.4|41
1644430360000|2022-02-09 18:12:40|91042.7|91017.7|91053.3|91028.3|91062.2|91037.2|91042.2|91005.3|50
1644430370000|2022-02-09 18:12:50|91052|91027|91051.9|91026.9|91053.6|91028.6|91050|91025|28
1644430380000|2022-02-09 18:13:00|91051.8|91026.8|91048.1|91023.1|91051.8|91026.8|91044|91019|47
1644430390000|2022-02-09 18:13:10|91047.5|91022.5|91047.7|91022.7|91048.6|91023.6|91046.4|91021.4|26
1644430400000|2022-02-09 18:13:20|91045.7|91020.7|91051.3|91026.3|91053.5|91028.5|91041.6|91016.6|49
1644430410000|2022-02-09 18:13:30|91051|91026|91050.2|91025.2|91051.3|91026.3|91048.4|91023.4|37
1644430420000|2022-02-09 18:13:40|91050|91025|91054|91029|91055.7|91030.7|91050|91025|33
1644430430000|2022-02-09 18:13:50|91054.1|91029.1|91052.8|91027.8|91054.5|91029.5|91052.8|91027.8|23
1644430440000|2022-02-09 18:14:00|91052.7|91027.7|91055.2|91030.2|91055.2|91030.2|91052.4|91027.4|35
1644430450000|2022-02-09 18:14:10|91055.1|91030.1|91051.8|91026.8|91055.3|91030.3|91051.4|91026.4|18
1644430460000|2022-02-09 18:14:20|91051.9|91026.9|91053.1|91028.1|91054.4|91028.1|91042.4|91004.4|42
1644430470000|2022-02-09 18:14:30|91053.8|91028.8|91056.8|91006.8|91058|91033|91045.7|90969.6|58
1644430480000|2022-02-09 18:14:40|91054.7|91004.7|91046.9|90996.9|91055.8|91005.8|91046.4|90996.4|40
1644430490000|2022-02-09 18:14:50|91047.3|90997.3|91046.8|90996.8|91048.6|90998.6|91046.8|90996.8|30
1644430500000|2022-02-09 18:15:00|91046.9|90996.9|91036.1|91011.1|91047.9|91011.1|91034.3|90996.9|25
1644430510000|2022-02-09 18:15:10|91036.2|91011.2|91039.4|91014.4|91053.3|91015.9|91034.1|91000.9|51
1644430520000|2022-02-09 18:15:20|91039.1|91014.1|91036.3|91011.3|91040.3|91015.3|91035.9|91010.9|28
1644430530000|2022-02-09 18:15:30|91035.8|91010.8|91038|91013|91038|91013|91035|91010|36
1644430540000|2022-02-09 18:15:40|91037.3|91012.3|91038|91013|91039|91014|91037.1|91012.1|40
1644430550000|2022-02-09 18:15:50|91037.9|91012.9|91042.9|91017.9|91044.2|91019.2|91037.9|91012.9|41
1644430560000|2022-02-09 18:16:00|91042.8|91017.8|91042.9|91017.9|91043.6|91018.6|91041.6|91016.6|36
1644430570000|2022-02-09 18:16:10|91042.7|91017.7|91054.5|91004.5|91055.4|91018.4|91039.8|91003.3|34
1644430580000|2022-02-09 18:16:20|91054.4|91004.4|91054.9|91004.9|91057.2|91020.5|91044.5|91002.5|33
1644430590000|2022-02-09 18:16:30|91054.4|91004.4|91056.6|91006.6|91057.1|91007.1|91053.1|91003.1|44
1644430600000|2022-02-09 18:16:40|91056.5|91006.5|91054.9|91004.9|91056.7|91006.7|91053.8|91003.8|28
1644430610000|2022-02-09 18:16:50|91054.8|91004.8|91054|91004|91055|91005|91053.7|91003.7|23
1644430620000|2022-02-09 18:17:00|91053.9|91003.9|91053.8|91003.8|91054.6|91004.6|91053.8|91003.8|13
1644430630000|2022-02-09 18:17:10|91053.9|91003.9|91042.1|91017.1|91056.1|91019.3|91040.3|91003.9|38
1644430640000|2022-02-09 18:17:20|91042.4|91017.4|91056.7|91006.7|91057.1|91020.3|91041.7|91006.2|34
1644430650000|2022-02-09 18:17:30|91056.8|91006.8|91053.6|91003.6|91057.4|91007.4|91053.3|91003.3|32
1644430660000|2022-02-09 18:17:40|91054.1|91004.1|91052.9|91002.9|91054.6|91004.6|91051.8|91001.8|31
1644430670000|2022-02-09 18:17:50|91053|91003|91050.7|91000.7|91053|91003|91048.7|90998.7|27
1644430680000|2022-02-09 18:18:00|91051.1|91001.1|91051.5|91001.5|91051.6|91001.6|91047.1|90997.1|36
1644430690000|2022-02-09 18:18:10|91051.4|91001.4|91048.7|90998.7|91052.2|91002.2|91048.7|90998.7|23
1644430700000|2022-02-09 18:18:20|91047.7|90997.7|91032.6|91007.6|91048.5|91009.7|91029.5|90996.4|48
1644430710000|2022-02-09 18:18:30|91033.2|91008.2|91036.3|90986.3|91046.9|91008.2|91022|90984.2|43
1644430720000|2022-02-09 18:18:40|91036.6|90986.6|91038.5|90988.5|91038.6|90988.6|91036.6|90986.6|22
1644430730000|2022-02-09 18:18:50|91038.4|90988.4|91033.8|90983.8|91038.4|90988.4|91032.5|90982.5|40
1644430740000|2022-02-09 18:19:00|91033.5|90983.5|91034.5|90984.5|91039.5|90989.5|91033.3|90983.3|41
1644430750000|2022-02-09 18:19:10|91034.7|90984.7|91034.6|90984.6|91036.1|90986.1|91033.8|90983.8|33
1644430760000|2022-02-09 18:19:20|91034.5|90984.5|91032.2|90982.2|91037.2|90987.2|91030.4|90980.4|36
1644430770000|2022-02-09 18:19:30|91032.1|90982.1|91035.3|90985.3|91036.5|90986.5|91032.1|90982.1|43
1644430780000|2022-02-09 18:19:40|91035.4|90985.4|91035.8|90985.8|91036.3|90986.3|91034.3|90984.3|17
1644430790000|2022-02-09 18:19:50|91035.4|90985.4|91037.1|90987.1|91037.6|90987.6|91035.1|90985.1|27
1644430800000|2022-02-09 18:20:00|91037.2|90987.2|91034.8|90984.8|91038|90988|91034.3|90984.3|36
1644430810000|2022-02-09 18:20:10|91034.6|90984.6|91034.5|90984.5|91035.8|90985.8|91034.4|90984.4|30
1644430820000|2022-02-09 18:20:20|91034.9|90984.9|91034.5|90984.5|91035.1|90985.1|91033.5|90983.5|25
1644430830000|2022-02-09 18:20:30|91034.8|90984.8|91025.3|90975.3|91035|90985|91024.4|90974.4|40
1644430840000|2022-02-09 18:20:40|91024.9|90974.9|91022.4|90972.4|91025.6|90975.6|91020.7|90970.7|33
1644430850000|2022-02-09 18:20:50|91020.9|90970.9|91020.9|90970.9|91020.9|90970.9|91019.6|90969.6|29
1644430860000|2022-02-09 18:21:00|91021|90971|91024.1|90974.1|91024.1|90974.1|91020.3|90970.3|37
1644430870000|2022-02-09 18:21:10|91024.4|90974.4|91032.3|90982.3|91033.1|90983.1|91023.2|90973.2|40
1644430880000|2022-02-09 18:21:20|91031.6|90981.6|91033|90983|91035.4|90985.4|91031.6|90981.6|39
1644430890000|2022-02-09 18:21:30|91032.2|90982.2|91033.4|90983.4|91033.4|90983.4|91030.8|90980.8|28
1644430900000|2022-02-09 18:21:40|91033.3|90983.3|91033.2|90983.2|91034.3|90984.3|91033.2|90983.2|11
1644430910000|2022-02-09 18:21:50|91033.1|90983.1|91032|90982|91033.1|90983.1|91031.8|90981.8|13
1644430920000|2022-02-09 18:22:00|91032.1|90982.1|91021.4|90996.4|91034.9|90996.7|91020.6|90982.1|18
1644430930000|2022-02-09 18:22:10|91021.2|90996.2|91021.6|90996.6|91034.1|90998|91017.8|90984.1|29
1644430940000|2022-02-09 18:22:20|91021.4|90996.4|91036.5|90986.5|91036.9|90996.4|91021.4|90984.7|21
1644430950000|2022-02-09 18:22:30|91036.4|90986.4|91033.3|90983.3|91037.8|90987.8|91030.3|90980.3|40
1644430960000|2022-02-09 18:22:40|91033.1|90983.1|91038.8|90988.8|91038.9|90988.9|91028.6|90978.6|49
1644430970000|2022-02-09 18:22:50|91038.6|90988.6|91041.6|90991.6|91041.7|90991.7|91037.8|90987.8|42
1644430980000|2022-02-09 18:23:00|91041.2|90991.2|91042.1|90992.1|91043.8|90993.8|91040.8|90990.8|35
1644430990000|2022-02-09 18:23:10|91041.7|90991.7|91041.2|90991.2|91042.8|90992.8|91040.5|90990.5|18
1644431000000|2022-02-09 18:23:20|91040.5|90990.5|91041.2|90991.2|91042.2|90992.2|91038.2|90988.2|31
1644431010000|2022-02-09 18:23:30|91040.7|90990.7|91039.4|90989.4|91040.7|90990.7|91037.6|90987.6|29
1644431020000|2022-02-09 18:23:40|91039.3|90989.3|91039.4|90989.4|91042.9|90992.9|91038|90988|28
1644431030000|2022-02-09 18:23:50|91038.9|90988.9|91039.1|90989.1|91040.5|90990.5|91037.4|90987.4|37
1644431040000|2022-02-09 18:24:00|91039.2|90989.2|91038.5|90988.5|91039.3|90989.3|91038.1|90988.1|23
1644431050000|2022-02-09 18:24:10|91038.4|90988.4|91037.3|90987.3|91039.2|90989.2|91037.3|90987.3|21
1644431060000|2022-02-09 18:24:20|91037.6|90987.6|91039.4|90989.4|91039.7|90989.7|91037.1|90987.1|22
1644431070000|2022-02-09 18:24:30|91039.3|90989.3|91035.2|90985.2|91039.9|90989.9|91034.9|90984.9|27
1644431080000|2022-02-09 18:24:40|91035|90985|91039.1|90989.1|91039.1|90989.1|91035|90985|48
1644431090000|2022-02-09 18:24:50|91039|90989|91040.2|90990.2|91041.2|90991.2|91038.2|90988.2|33
1644431100000|2022-02-09 18:25:00|91040.4|90990.4|91043.6|90993.6|91045.4|90995.4|91040.3|90990.3|29
1644431110000|2022-02-09 18:25:10|91043.7|90993.7|91043.2|90993.2|91044.8|90994.8|91043.1|90993.1|28
1644431120000|2022-02-09 18:25:20|91043.1|90993.1|91043.8|90993.8|91044.8|90994.8|91042.9|90992.9|23
1644431130000|2022-02-09 18:25:30|91043.7|90993.7|91042.9|90992.9|91044.6|90994.6|91042.2|90992.2|25
1644431140000|2022-02-09 18:25:40|91043.2|90993.2|91036.4|90986.4|91043.3|91001.7|91025.8|90986.4|41
1644431150000|2022-02-09 18:25:50|91036.2|90986.2|91037.7|90987.7|91037.9|90987.9|91036.2|90986.2|28
1644431160000|2022-02-09 18:26:00|91037.8|90987.8|91035.6|90985.6|91039.7|90989.7|91035.3|90985.3|49
1644431170000|2022-02-09 18:26:10|91035.4|90985.4|91034.1|90984.1|91038.6|90988.6|91032.8|90982.8|45
1644431180000|2022-02-09 18:26:20|91033.7|90983.7|91041.4|90991.4|91043.5|91006.6|91029.9|90983.4|48
1644431190000|2022-02-09 18:26:30|91041.5|90991.5|91040.3|90990.3|91041.5|90991.5|91039.3|90989.3|33
1644431200000|2022-02-09 18:26:40|91040.7|90990.7|91039.2|90989.2|91040.7|90990.7|91036.6|90986.6|37
1644431210000|2022-02-09 18:26:50|91039.3|90989.3|91038.2|90988.2|91040.3|90990.3|91036.7|90986.7|35
1644431220000|2022-02-09 18:27:00|91037.7|90987.7|91036.8|90986.8|91037.7|90987.7|91036|90986|26
1644431230000|2022-02-09 18:27:10|91036.6|90986.6|91038.7|90988.7|91039.4|90989.4|91036.6|90986.6|24
1644431240000|2022-02-09 18:27:20|91038.4|90988.4|91037.1|90987.1|91038.5|90988.5|91036.9|90986.9|21
1644431250000|2022-02-09 18:27:30|91036.9|90986.9|91036.7|90986.7|91037.6|90987.6|91036.3|90986.3|18
1644431260000|2022-02-09 18:27:40|91036.9|90986.9|91034.9|91009.9|91043.9|91010.6|91023.8|90986.1|41
1644431270000|2022-02-09 18:27:50|91035.2|91010.2|91036.4|91011.4|91039.3|91014.3|91034.2|91009.2|47
1644431280000|2022-02-09 18:28:00|91036.1|91011.1|91038.1|91013.1|91039|91014|91036.1|91011.1|39
1644431290000|2022-02-09 18:28:10|91037.6|91012.6|91055.6|91005.6|91060.3|91021.6|91037.6|91005|54
1644431300000|2022-02-09 18:28:20|91055.5|91005.5|91055.8|91005.8|91057.7|91007.7|91055.4|91005.4|28
1644431310000|2022-02-09 18:28:30|91055.9|91005.9|91055.6|91005.6|91056.1|91006.1|91054.8|91004.8|28
1644431320000|2022-02-09 18:28:40|91055.8|91005.8|91054.6|91004.6|91055.8|91005.8|91054|91004|26
1644431330000|2022-02-09 18:28:50|91054.5|91004.5|91052.8|91002.8|91055|91005|91052.6|91002.6|26
1644431340000|2022-02-09 18:29:00|91053.5|91003.5|91053.9|91003.9|91054.6|91004.6|91053.3|91003.3|22
1644431350000|2022-02-09 18:29:10|91053.7|91003.7|91053.7|91003.7|91054.1|91004.1|91053|91003|19
1644431360000|2022-02-09 18:29:20|91053.9|91003.9|91053.6|91003.6|91054|91004|91052.7|91002.7|20
1644431370000|2022-02-09 18:29:30|91053.3|91003.3|91039.5|91014.5|91053.3|91015.7|91039.5|91001.8|20
1644431380000|2022-02-09 18:29:40|91039.9|91014.9|91040.3|91015.3|91040.8|91015.8|91039.4|91014.4|29
1644431390000|2022-02-09 18:29:50|91040.1|91015.1|91049.5|90999.5|91049.8|91015.1|91034.7|90997.5|39
1644431400000|2022-02-09 18:30:00|91049.4|90999.4|91049.2|90999.2|91050.2|91000.2|91048.7|90998.7|38
1644431410000|2022-02-09 18:30:10|91049.1|90999.1|91052.6|91002.6|91052.9|91002.9|91046.8|90996.8|35
1644431420000|2022-02-09 18:30:20|91053.1|91003.1|91056.4|91006.4|91056.7|91006.7|91052.2|91002.2|31
1644431430000|2022-02-09 18:30:30|91056.5|91006.5|91056.7|91006.7|91057|91007|91056.1|91006.1|20
1644431440000|2022-02-09 18:30:40|91056.9|91006.9|91057.6|91007.6|91057.8|91007.8|91056.9|91006.9|12
1644431450000|2022-02-09 18:30:50|91057.3|91007.3|91056.1|91006.1|91057.7|91007.7|91056|91006|11
1644431460000|2022-02-09 18:31:00|91056|91006|91043|91018|91056.5|91018.9|91042.6|91004.8|27
1644431470000|2022-02-09 18:31:10|91042.3|91017.3|91044.9|91019.9|91045.6|91020.6|91042|91017|29
1644431480000|2022-02-09 18:31:20|91044.6|91019.6|91050.6|91025.6|91050.6|91025.6|91043.1|91018.1|29
1644431490000|2022-02-09 18:31:30|91050|91025|91051.2|91026.2|91051.6|91026.6|91050|91025|22
1644431500000|2022-02-09 18:31:40|91051.7|91026.7|91043.8|91018.8|91065.1|91026.9|91043.5|91005.3|44
1644431510000|2022-02-09 18:31:50|91044.2|91019.2|91059.3|91009.3|91059.5|91019.2|91044.2|91006.5|35
1644431520000|2022-02-09 18:32:00|91059.5|91009.5|91059.3|91009.3|91060.3|91010.3|91058.4|91008.4|38
1644431530000|2022-02-09 18:32:10|91059.7|91009.7|91058.8|91008.8|91059.7|91009.7|91056.9|91006.9|38
1644431540000|2022-02-09 18:32:20|91059|91009|91058.9|91008.9|91059.4|91009.4|91057.8|91007.8|37
1644431550000|2022-02-09 18:32:30|91058.8|91008.8|91058.5|91008.5|91061.4|91011.4|91058.2|91008.2|35
1644431560000|2022-02-09 18:32:40|91059.1|91009.1|91066.5|91016.5|91068|91021.8|91045.6|91007.4|32
1644431570000|2022-02-09 18:32:50|91066.2|91016.2|91066.5|91016.5|91067.1|91017.1|91064.2|91014.2|49
1644431580000|2022-02-09 18:33:00|91067.3|91017.3|91068.8|91018.8|91071|91021|91065.6|91015.6|44
1644431590000|2022-02-09 18:33:10|91068.6|91018.6|91060|91010|91069.5|91019.5|91059.8|91009.8|51
1644431600000|2022-02-09 18:33:20|91059.5|91009.5|91065|91015|91065.3|91015.3|91059.2|91009.2|32
1644431610000|2022-02-09 18:33:30|91065.4|91015.4|91066.2|91016.2|91066.3|91016.3|91064.2|91014.2|22
1644431620000|2022-02-09 18:33:40|91066.3|91016.3|91068.4|91018.4|91069.9|91019.9|91066.3|91016.3|36
1644431630000|2022-02-09 18:33:50|91068.9|91018.9|91070|91020|91070.8|91020.8|91068.5|91018.5|29
1644431640000|2022-02-09 18:34:00|91069.6|91019.6|91065.2|91015.2|91069.9|91019.9|91064.9|91014.9|55
1644431650000|2022-02-09 18:34:10|91065.4|91015.4|91068|91018|91068.4|91018.4|91063.6|91013.6|46
1644431660000|2022-02-09 18:34:20|91067.7|91017.7|91065.7|91015.7|91069.3|91019.3|91063.7|91013.7|37
1644431670000|2022-02-09 18:34:30|91066.3|91016.3|91066.3|91016.3|91067.2|91017.2|91065.2|91015.2|34
1644431680000|2022-02-09 18:34:40|91066.2|91016.2|91062|91012|91068.5|91018.5|91061.5|91011.5|36
1644431690000|2022-02-09 18:34:50|91062.1|91012.1|91062.7|91012.7|91063.3|91013.3|91062|91012|31
1644431700000|2022-02-09 18:35:00|91062|91012|91063.3|91013.3|91063.6|91013.6|91061.9|91011.9|38
1644431710000|2022-02-09 18:35:10|91063.2|91013.2|91072.4|91022.4|91072.4|91022.4|91063.2|91013.2|48
1644431720000|2022-02-09 18:35:20|91071.9|91021.9|91073.9|91023.9|91076.1|91026.1|91071.7|91021.7|46
1644431730000|2022-02-09 18:35:30|91074.3|91024.3|91074.5|91024.5|91075|91025|91073|91023|31
1644431740000|2022-02-09 18:35:40|91074.2|91024.2|91077|91027|91077|91027|91073.2|91023.2|36
1644431750000|2022-02-09 18:35:50|91076.7|91026.7|91075.3|91025.3|91076.7|91026.7|91071.4|91021.4|40
1644431760000|2022-02-09 18:36:00|91075.5|91025.5|91078.2|91028.2|91079.9|91029.9|91074.2|91024.2|40
1644431770000|2022-02-09 18:36:10|91077.9|91027.9|91078.1|91028.1|91079.4|91029.4|91075.4|91025.4|52
1644431780000|2022-02-09 18:36:20|91077.5|91027.5|91082.7|91032.7|91082.7|91032.7|91075.9|91025.9|31
1644431790000|2022-02-09 18:36:30|91081.8|91031.8|91080.6|91030.6|91082.3|91032.3|91080.1|91030.1|35
1644431800000|2022-02-09 18:36:40|91080.9|91030.9|91082.1|91032.1|91082.2|91032.2|91080.3|91030.3|20
1644431810000|2022-02-09 18:36:50|91082.2|91032.2|91085.6|91035.6|91086.1|91036.1|91081.1|91031.1|21
1644431820000|2022-02-09 18:37:00|91084.1|91034.1|91082.5|91032.5|91087.7|91037.7|91082.4|91032.4|33
1644431830000|2022-02-09 18:37:10|91082.1|91032.1|91085.4|91035.4|91085.4|91035.4|91082.1|91032.1|25
1644431840000|2022-02-09 18:37:20|91085.1|91035.1|91090.6|91040.6|91091.2|91041.2|91085.1|91035.1|40
1644431850000|2022-02-09 18:37:30|91090.3|91040.3|91090.3|91040.3|91090.3|91040.3|91087.4|91037.4|31
1644431860000|2022-02-09 18:37:40|91089.8|91039.8|91090.8|91040.8|91091.4|91041.4|91089.7|91039.7|24
1644431870000|2022-02-09 18:37:50|91091.2|91041.2|91090.4|91040.4|91091.9|91041.9|91087.2|91037.2|41
1644431880000|2022-02-09 18:38:00|91090.6|91040.6|91091.3|91041.3|91091.7|91041.7|91090.2|91040.2|38
1644431890000|2022-02-09 18:38:10|91091.1|91041.1|91088.2|91038.2|91093.2|91043.2|91086.4|91036.4|50
1644431900000|2022-02-09 18:38:20|91087.9|91037.9|91085.8|91035.8|91089|91039|91085.8|91035.8|49
1644431910000|2022-02-09 18:38:30|91085.9|91035.9|91084.2|91034.2|91088.3|91038.3|91083.7|91033.7|35
1644431920000|2022-02-09 18:38:40|91084.1|91034.1|91082.2|91032.2|91084.9|91034.9|91081.7|91031.7|32
1644431930000|2022-02-09 18:38:50|91082.7|91032.7|91082.3|91032.3|91084.8|91034.8|91081.5|91031.5|34
1644431940000|2022-02-09 18:39:00|91081.9|91031.9|91083.6|91033.6|91083.7|91033.7|91080.5|91030.5|35
1644431950000|2022-02-09 18:39:10|91083.3|91033.3|91084.2|91034.2|91084.8|91034.8|91079.6|91029.6|51
1644431960000|2022-02-09 18:39:20|91083.6|91033.6|91087.1|91037.1|91088.7|91038.7|91083.5|91033.5|35
1644431970000|2022-02-09 18:39:30|91086.9|91036.9|91089.5|91039.5|91089.5|91039.5|91086.2|91036.2|24
1644431980000|2022-02-09 18:39:40|91090.1|91040.1|91087.6|91037.6|91094.8|91044.8|91087.6|91037.6|56
1644431990000|2022-02-09 18:39:50|91087.1|91037.1|91080.9|91030.9|91087.1|91037.1|91072.4|91022.4|71
1644432000000|2022-02-09 18:40:00|91081.1|91031.1|91078.7|91028.7|91081.8|91031.8|91078|91028|49
1644432010000|2022-02-09 18:40:10|91078.1|91028.1|91079.2|91029.2|91080.6|91030.6|91077.2|91027.2|30
1644432020000|2022-02-09 18:40:20|91081.3|91031.3|91081.5|91031.5|91086.7|91036.7|91079.3|91029.3|45
1644432030000|2022-02-09 18:40:30|91081.6|91031.6|91085.2|91035.2|91085.2|91035.2|91081.5|91031.5|30
1644432040000|2022-02-09 18:40:40|91085.1|91035.1|91085.3|91035.3|91087.9|91037.9|91083.1|91033.1|35
1644432050000|2022-02-09 18:40:50|91083.4|91033.4|91082|91032|91084.8|91034.8|91081.3|91031.3|36
1644432060000|2022-02-09 18:41:00|91081.9|91031.9|91075.2|91025.2|91083|91033|91074.4|91024.4|54
1644432070000|2022-02-09 18:41:10|91075.3|91025.3|91076|91026|91076.9|91026.9|91075.3|91025.3|24
1644432080000|2022-02-09 18:41:20|91075.7|91025.7|91075.7|91025.7|91077|91027|91072.2|91022.2|36
1644432090000|2022-02-09 18:41:30|91075.6|91025.6|91075.8|91025.8|91076.8|91026.8|91075.1|91025.1|17
1644432100000|2022-02-09 18:41:40|91075.3|91025.3|91078.3|91028.3|91079|91029|91075.1|91025.1|26
1644432110000|2022-02-09 18:41:50|91078.6|91028.6|91080.1|91030.1|91080.2|91030.2|91076.6|91026.6|33
1644432120000|2022-02-09 18:42:00|91080|91030|91074.1|91024.1|91080.4|91030.4|91070.7|91020.7|52
1644432130000|2022-02-09 18:42:10|91073.9|91023.9|91074.5|91024.5|91075.2|91025.2|91073.1|91023.1|28
1644432140000|2022-02-09 18:42:20|91074.2|91024.2|91075.1|91025.1|91076|91026|91074|91024|21
1644432150000|2022-02-09 18:42:30|91075.4|91025.4|91073.4|91023.4|91075.4|91025.4|91072.6|91022.6|29
1644432160000|2022-02-09 18:42:40|91073.3|91023.3|91074|91024|91074.5|91024.5|91072.9|91022.9|16
1644432170000|2022-02-09 18:42:50|91073.3|91023.3|91070.7|91020.7|91073.3|91023.3|91070.2|91020.2|19
1644432180000|2022-02-09 18:43:00|91070.9|91020.9|91071.1|91021.1|91072|91022|91070.7|91020.7|17
1644432190000|2022-02-09 18:43:10|91071.4|91021.4|91064.8|91014.8|91071.4|91021.4|91063.6|91013.6|24
1644432200000|2022-02-09 18:43:20|91065.1|91015.1|91064.9|91014.9|91067.3|91017.3|91064.6|91014.6|39
1644432210000|2022-02-09 18:43:30|91066|91016|91068.9|91018.9|91069|91019|91065.6|91015.6|29
1644432220000|2022-02-09 18:43:40|91068.7|91018.7|91068.7|91018.7|91069.9|91019.9|91067.1|91017.1|39
1644432230000|2022-02-09 18:43:50|91068.8|91018.8|91081.9|91031.9|91081.9|91031.9|91068.6|91018.6|57
1644432240000|2022-02-09 18:44:00|91079.6|91029.6|91085.3|91035.3|91086.3|91036.3|91079.4|91029.4|49
1644432250000|2022-02-09 18:44:10|91085.2|91035.2|91083.4|91033.4|91085.5|91035.5|91079.6|91029.6|42
1644432260000|2022-02-09 18:44:20|91083.6|91033.6|91085.3|91035.3|91085.3|91035.3|91082.1|91032.1|34
1644432270000|2022-02-09 18:44:30|91084.5|91034.5|91080.4|91030.4|91084.5|91044.5|91067.9|91028.7|37
1644432280000|2022-02-09 18:44:40|91079.9|91029.9|91080|91030|91081.6|91031.6|91079.9|91029.9|19
1644432290000|2022-02-09 18:44:50|91080.2|91030.2|91081.4|91031.4|91081.6|91031.6|91080.2|91030.2|18
1644432300000|2022-02-09 18:45:00|91081.5|91031.5|91085.3|91035.3|91085.8|91035.8|91079.7|91029.7|27
1644432310000|2022-02-09 18:45:10|91084.7|91034.7|91085.7|91035.7|91086.8|91036.8|91083.6|91033.6|43
1644432320000|2022-02-09 18:45:20|91085.8|91035.8|91083.1|91033.1|91086.4|91036.4|91082|91032|36
1644432330000|2022-02-09 18:45:30|91083.4|91033.4|91082.2|91032.2|91083.8|91033.8|91081.6|91031.6|24
1644432340000|2022-02-09 18:45:40|91082.1|91032.1|91082.8|91032.8|91083.5|91033.5|91080.6|91030.6|26
1644432350000|2022-02-09 18:45:50|91082.7|91032.7|91081.8|91031.8|91082.7|91032.7|91081.6|91031.6|27
1644432360000|2022-02-09 18:46:00|91081.9|91031.9|91078.9|91028.9|91082.2|91032.2|91078.3|91028.3|29
1644432370000|2022-02-09 18:46:10|91078.8|91028.8|91072|91022|91079.3|91029.3|91071.5|91021.5|28
1644432380000|2022-02-09 18:46:20|91059|91034|91071|91021|91072.4|91034.3|91059|91020.5|31
1644432390000|2022-02-09 18:46:30|91071.1|91021.1|91072.8|91022.8|91072.9|91022.9|91070.5|91020.5|29
1644432400000|2022-02-09 18:46:40|91072.5|91022.5|91074.1|91024.1|91074.7|91024.7|91072.5|91022.5|18
1644432410000|2022-02-09 18:46:50|91074|91024|91071.2|91021.2|91074.8|91024.8|91070.9|91020.9|35
1644432420000|2022-02-09 18:47:00|91071.4|91021.4|91067.8|91017.8|91071.7|91021.7|91066.8|91016.8|35
1644432430000|2022-02-09 18:47:10|91067.9|91017.9|91068.7|91018.7|91069.1|91019.1|91067.7|91017.7|33
1644432440000|2022-02-09 18:47:20|91068.5|91018.5|91068|91018|91068.5|91018.5|91067.4|91017.4|16
1644432450000|2022-02-09 18:47:30|91067.8|91017.8|91068.4|91018.4|91068.9|91018.9|91067.7|91017.7|20
1644432460000|2022-02-09 18:47:40|91068.2|91018.2|91069|91019|91070.1|91020.1|91067.5|91017.5|17
1644432470000|2022-02-09 18:47:50|91069.1|91019.1|91068.6|91018.6|91069.8|91019.8|91068.6|91018.6|7
1644432480000|2022-02-09 18:48:00|91068.5|91018.5|91067.6|91017.6|91069|91019|91067.1|91017.1|32
1644432490000|2022-02-09 18:48:10|91067.5|91017.5|91068.8|91018.8|91070.6|91020.6|91067.3|91017.3|23
1644432500000|2022-02-09 18:48:20|91068.6|91018.6|91070.3|91020.3|91070.3|91020.3|91068.6|91018.6|24
1644432510000|2022-02-09 18:48:30|91069.7|91019.7|91070.1|91020.1|91073.3|91023.3|91069.2|91019.2|24
1644432520000|2022-02-09 18:48:40|91070|91020|91072.4|91022.4|91072.8|91022.8|91068.5|91018.5|22
1644432530000|2022-02-09 18:48:50|91072.3|91022.3|91071.3|91021.3|91072.6|91022.6|91071.2|91021.2|23
1644432540000|2022-02-09 18:49:00|91071.4|91021.4|91072.4|91022.4|91073.9|91023.9|91071.3|91021.3|20
1644432550000|2022-02-09 18:49:10|91072.1|91022.1|91071.8|91021.8|91072.9|91022.9|91071.6|91021.6|22
1644432560000|2022-02-09 18:49:20|91071.7|91021.7|91071|91021|91071.7|91021.7|91070.6|91020.6|16
1644432570000|2022-02-09 18:49:30|91070.5|91020.5|91071.2|91021.2|91071.2|91021.2|91069.6|91019.6|27
1644432580000|2022-02-09 18:49:40|91071.1|91021.1|91065.8|91015.8|91071.4|91021.4|91064.5|91014.5|39
1644432590000|2022-02-09 18:49:50|91066.2|91016.2|91067.5|91017.5|91068|91018|91065.5|91015.5|30
1644432600000|2022-02-09 18:50:00|91067.4|91017.4|91068.3|91018.3|91072.5|91022.5|91067.4|91017.4|43
1644432610000|2022-02-09 18:50:10|91067.8|91017.8|91069.3|91019.3|91069.4|91019.4|91067.6|91017.6|16
1644432620000|2022-02-09 18:50:20|91069.2|91019.2|91068.6|91018.6|91069.9|91019.9|91068.6|91018.6|15
1644432630000|2022-02-09 18:50:30|91068.7|91018.7|91068.7|91018.7|91069|91019|91068.6|91018.6|14
1644432640000|2022-02-09 18:50:40|91069.1|91019.1|91068.6|91018.6|91069.2|91019.2|91068.4|91018.4|10
1644432650000|2022-02-09 18:50:50|91068.5|91018.5|91069.2|91019.2|91069.4|91019.4|91068.5|91018.5|18
1644432660000|2022-02-09 18:51:00|91069|91019|91073.1|91023.1|91075.9|91036.3|91061.3|91018.9|26
1644432670000|2022-02-09 18:51:10|91073|91023|91073.2|91023.2|91074.4|91024.4|91073|91023|22
1644432680000|2022-02-09 18:51:20|91073.3|91023.3|91072.8|91022.8|91073.3|91023.3|91072.4|91022.4|15
1644432690000|2022-02-09 18:51:30|91072.7|91022.7|91072.6|91022.6|91073.3|91023.3|91072.1|91022.1|26
1644432700000|2022-02-09 18:51:40|91072.3|91022.3|91058.4|91033.4|91072.3|91035.4|91058.3|91022.3|22
1644432710000|2022-02-09 18:51:50|91058.5|91033.5|91058.3|91033.3|91058.7|91033.7|91058.2|91033.2|16
1644432720000|2022-02-09 18:52:00|91058.4|91033.4|91058.4|91033.4|91058.5|91033.5|91058|91033|10
1644432730000|2022-02-09 18:52:10|91058.5|91033.5|91053.5|91028.5|91064.8|91033.6|91051.2|91014.2|29
1644432740000|2022-02-09 18:52:20|91053.6|91028.6|91066.8|91016.8|91067.6|91029.4|91053.6|91015.4|24
1644432750000|2022-02-09 18:52:30|91067|91017|91061.1|91011.1|91067|91028.9|91048.9|91011.1|37
1644432760000|2022-02-09 18:52:40|91061.2|91011.2|91062.6|91012.6|91062.6|91012.6|91061.2|91011.2|12
1644432770000|2022-02-09 18:52:50|91062.4|91012.4|91062.2|91012.2|91062.7|91012.7|91061.9|91011.9|7
1644432780000|2022-02-09 18:53:00|91062.4|91012.4|91046|91021|91062.4|91023.4|91045.5|91009.8|32
1644432790000|2022-02-09 18:53:10|91046.3|91021.3|91045|91020|91046.6|91021.6|91043.6|91018.6|33
1644432800000|2022-02-09 18:53:20|91045.2|91020.2|91046|91021|91046|91021|91045.2|91020.2|15
1644432810000|2022-02-09 18:53:30|91046.1|91021.1|91057.5|91007.5|91057.7|91021.4|91040.6|91006.9|27
1644432820000|2022-02-09 18:53:40|91057.3|91007.3|91042.3|91017.3|91057.4|91017.6|91041.8|91004.7|29
1644432830000|2022-02-09 18:53:50|91042|91017|91039.9|91014.9|91043.2|91018.2|91039.6|91014.6|27
1644432840000|2022-02-09 18:54:00|91039.6|91014.6|91040.4|91015.4|91040.4|91015.4|91039.1|91014.1|22
1644432850000|2022-02-09 18:54:10|91040.5|91015.5|91038.6|91013.6|91040.5|91015.5|91038.5|91013.5|22
1644432860000|2022-02-09 18:54:20|91038.7|91013.7|91051|91001|91051|91013.9|91038|91000.4|14
1644432870000|2022-02-09 18:54:30|91050.9|91000.9|91037.2|91012.2|91051.1|91012.2|91036.7|91000.5|10
1644432880000|2022-02-09 18:54:40|91037.6|91012.6|91052.6|91002.6|91053.2|91016.1|91037.2|91002.6|15
1644432890000|2022-02-09 18:54:50|91052.5|91002.5|91053.4|91003.4|91053.6|91003.6|91052.5|91002.5|15
1644432900000|2022-02-09 18:55:00|91053.3|91003.3|91053.5|91003.5|91053.7|91003.7|91053.3|91003.3|10
1644432910000|2022-02-09 18:55:10|91053.8|91003.8|91039.5|91014.5|91054|91014.9|91039.5|91003.4|9
1644432920000|2022-02-09 18:55:20|91039.6|91014.6|91040.1|91015.1|91040.1|91015.1|91039.3|91014.3|13
1644432930000|2022-02-09 18:55:30|91040.3|91015.3|91039.5|91014.5|91053.8|91015.3|91039.5|91002.4|13
1644432940000|2022-02-09 18:55:40|91039.4|91014.4|91053.2|91003.2|91053.3|91015.6|91039.4|91002.4|11
1644432950000|2022-02-09 18:55:50|91055.4|91005.4|91053.4|91003.4|91055.5|91005.5|91052.1|91002.1|11
1644432960000|2022-02-09 18:56:00|91052.7|91002.7|91056.8|91006.8|91057|91007|91052.4|91002.4|29
1644432970000|2022-02-09 18:56:10|91056.5|91006.5|91059|91009|91059.2|91009.2|91056.4|91006.4|20
1644432980000|2022-02-09 18:56:20|91059.2|91009.2|91060.2|91010.2|91060.5|91010.5|91059.2|91009.2|17
1644432990000|2022-02-09 18:56:30|91063.3|91013.3|91053.5|91028.5|91063.3|91029.3|91052.8|91013.3|29
1644433000000|2022-02-09 18:56:40|91053.4|91028.4|91043.8|91018.8|91053.7|91028.7|91043.6|91018.6|36
1644433010000|2022-02-09 18:56:50|91044.2|91019.2|91055|91005|91056.4|91019.2|91043.4|91005|23
1644433020000|2022-02-09 18:57:00|91054.9|91004.9|91055|91005|91055.2|91005.2|91054.2|91004.2|16
1644433030000|2022-02-09 18:57:10|91054.9|91004.9|91053.6|91003.6|91054.9|91004.9|91053.6|91003.6|9
1644433040000|2022-02-09 18:57:20|91053.7|91003.7|91053.7|91003.7|91054|91004|91053.7|91003.7|7
1644433050000|2022-02-09 18:57:30|91053.8|91003.8|91035.1|91010.1|91053.8|91021.3|91031.1|91003.8|64
1644433060000|2022-02-09 18:57:40|91036.3|91011.3|91040.9|91015.9|91050.8|91017.9|91032.8|91000.8|72
1644433070000|2022-02-09 18:57:50|91041.7|91016.7|91041.1|91016.1|91042|91017|91039.4|91014.4|76
1644433080000|2022-02-09 18:58:00|91041.3|91016.3|91038.1|91013.1|91041.3|91016.3|91037.5|91012.5|32
1644433090000|2022-02-09 18:58:10|91037.9|91012.9|91043.6|91018.6|91055.9|91030.9|91037.6|91012.6|58
1644433100000|2022-02-09 18:58:20|91043.9|91018.9|91042.6|90992.6|91057.5|91019.2|91042.2|90992.2|47
1644433110000|2022-02-09 18:58:30|91042.4|90992.4|91042.6|90992.6|91044.8|90994.8|91037.1|90987.1|53
1644433120000|2022-02-09 18:58:40|91042.7|90992.7|91041.5|90991.5|91043.7|90993.7|91041.5|90991.5|23
1644433130000|2022-02-09 18:58:50|91041.4|90991.4|91042.3|90992.3|91042.4|90992.4|91040.6|90990.6|28
1644433140000|2022-02-09 18:59:00|91042.4|90992.4|91043.5|90993.5|91044.7|90994.7|91041.7|90991.7|41
1644433150000|2022-02-09 18:59:10|91043.6|90993.6|91046.7|91021.7|91051.6|91022.6|91037|90993.1|47
1644433160000|2022-02-09 18:59:20|91050|91025|91063.3|91013.3|91063.9|91026.5|91049.1|91012.5|30
1644433170000|2022-02-09 18:59:30|91063.2|91013.2|91061.8|91011.8|91063.3|91013.3|91061.5|91011.5|9
1644433180000|2022-02-09 18:59:40|91062.1|91012.1|91040|91015|91062.2|91018.7|91039.7|91008.6|58
1644433190000|2022-02-09 18:59:50|91040.5|91015.5|91030.6|91005.6|91040.7|91015.7|91030.2|91005.2|68
1644433200000|2022-02-09 19:00:00|91030.4|91005.4|91027.6|91002.6|91030.4|91005.4|91027.4|91002.4|57
1644433210000|2022-02-09 19:00:10|91027.4|91002.4|91029.2|91004.2|91031.4|91006.4|91026.1|91001.1|71
1644433220000|2022-02-09 19:00:20|91028|91003|91032.2|91007.2|91035.6|91010.6|91027.8|91002.8|67
1644433230000|2022-02-09 19:00:30|91032.9|91007.9|91051.4|91026.4|91064.6|91026.4|91031.3|91006.3|65
1644433240000|2022-02-09 19:00:40|91050.9|91025.9|91046.1|91021.1|91050.9|91025.9|91044.2|91019.2|40
1644433250000|2022-02-09 19:00:50|91048.2|91023.2|91049|91024|91049.4|91024.4|91046.1|91021.1|31
1644433260000|2022-02-09 19:01:00|91049.8|91024.8|91054.8|91029.8|91055.3|91030.3|91049.8|91024.8|46
1644433270000|2022-02-09 19:01:10|91055.1|91030.1|91067.5|91042.5|91068.6|91043.6|91054.7|91029.7|41
1644433280000|2022-02-09 19:01:20|91067.6|91042.6|91062.9|91037.9|91080.2|91042.7|91060.9|91027.4|37
1644433290000|2022-02-09 19:01:30|91062.5|91037.5|91075.9|91025.9|91076.7|91037.6|91062.2|91024.6|40
1644433300000|2022-02-09 19:01:40|91075.8|91025.8|91059.2|91034.2|91075.8|91035.4|91058.3|91022.2|35
1644433310000|2022-02-09 19:01:50|91059.4|91034.4|91062.5|91037.5|91063.7|91038.7|91059.1|91034.1|30
1644433320000|2022-02-09 19:02:00|91062.1|91037.1|91064.8|91039.8|91065.3|91040.3|91060.3|91035.3|30
1644433330000|2022-02-09 19:02:10|91064.7|91039.7|91066.6|91041.6|91066.6|91041.6|91063.8|91038.8|24
1644433340000|2022-02-09 19:02:20|91066.8|91041.8|91071.1|91046.1|91071.5|91046.5|91066.3|91041.3|26
1644433350000|2022-02-09 19:02:30|91071.5|91046.5|91094.2|91044.2|91096.4|91059.3|91071.5|91044.2|41
1644433360000|2022-02-09 19:02:40|91094.7|91044.7|91092.7|91042.7|91094.9|91044.9|91092.7|91042.7|23
1644433370000|2022-02-09 19:02:50|91092.9|91042.9|91091.5|91041.5|91093.2|91043.2|91091.5|91041.5|21
1644433380000|2022-02-09 19:03:00|91089.7|91039.7|91072|91047|91089.7|91052|91071.2|91039.4|45
1644433390000|2022-02-09 19:03:10|91072.1|91047.1|91079.8|91029.8|91081.9|91047.2|91068.3|91029.4|34
1644433400000|2022-02-09 19:03:20|91079.9|91029.9|91081|91031|91082.1|91032.1|91079.3|91029.3|28
1644433410000|2022-02-09 19:03:30|91081.1|91031.1|91080.9|91030.9|91081.3|91031.3|91080.8|91030.8|18
1644433420000|2022-02-09 19:03:40|91081|91031|91080|91030|91081.3|91031.3|91080|91030|18
1644433430000|2022-02-09 19:03:50|91079.6|91029.6|91080.3|91030.3|91080.8|91030.8|91079.6|91029.6|18
1644433440000|2022-02-09 19:04:00|91080.6|91030.6|91080.5|91030.5|91081.4|91031.4|91080.1|91030.1|13
1644433450000|2022-02-09 19:04:10|91080.2|91030.2|91079.9|91029.9|91080.7|91030.7|91079.7|91029.7|24
1644433460000|2022-02-09 19:04:20|91080.4|91030.4|91081.1|91031.1|91082.4|91032.4|91080.1|91030.1|34
1644433470000|2022-02-09 19:04:30|91081.8|91031.8|91073.5|91048.5|91082.3|91048.8|91069.4|91031.8|31
1644433480000|2022-02-09 19:04:40|91073.6|91048.6|91073.5|91048.5|91074.1|91049.1|91072.8|91047.8|15
1644433490000|2022-02-09 19:04:50|91073|91048|91071.5|91046.5|91073.2|91048.2|91070.9|91045.9|18
1644433500000|2022-02-09 19:05:00|91071.4|91046.4|91067|91042|91072|91047|91066|91041|53
1644433510000|2022-02-09 19:05:10|91067.5|91042.5|91066.9|91041.9|91068.9|91043.9|91066.3|91041.3|55
1644433520000|2022-02-09 19:05:20|91067.1|91042.1|91066.2|91041.2|91067.3|91042.3|91065.3|91040.3|46
1644433530000|2022-02-09 19:05:30|91066.3|91041.3|91071.4|91046.4|91071.4|91046.4|91066.3|91041.3|29
1644433540000|2022-02-09 19:05:40|91071.3|91046.3|91070.9|91045.9|91071.5|91046.5|91070.9|91045.9|14
1644433550000|2022-02-09 19:05:50|91071.4|91046.4|91069.9|91044.9|91073.5|91048.5|91069.9|91044.9|28
1644433560000|2022-02-09 19:06:00|91070.7|91045.7|91065.9|91040.9|91078.2|91047.7|91064.2|91028.2|40
1644433570000|2022-02-09 19:06:10|91065.4|91040.4|91065.1|91040.1|91065.6|91040.6|91064.4|91039.4|19
1644433580000|2022-02-09 19:06:20|91065.5|91040.5|91064.6|91039.6|91065.7|91040.7|91063.8|91038.8|17
1644433590000|2022-02-09 19:06:30|91064.4|91039.4|91064.2|91039.2|91064.9|91039.9|91063.8|91038.8|31
1644433600000|2022-02-09 19:06:40|91064.1|91039.1|91071.3|91021.3|91071.6|91040|91059.8|91020.3|31
1644433610000|2022-02-09 19:06:50|91071.4|91021.4|91071.8|91021.8|91072.1|91022.1|91070.7|91020.7|18
1644433620000|2022-02-09 19:07:00|91072.4|91022.4|91070.1|91020.1|91072.5|91022.5|91070|91020|24
1644433630000|2022-02-09 19:07:10|91069.9|91019.9|91069.9|91019.9|91070.8|91020.8|91067.8|91017.8|23
1644433640000|2022-02-09 19:07:20|91070|91020|91051.2|91026.2|91070.1|91029.9|91050.4|91019.7|32
1644433650000|2022-02-09 19:07:30|91051.6|91026.6|91050.9|91025.9|91052|91027|91049.7|91024.7|25
1644433660000|2022-02-09 19:07:40|91050.8|91025.8|91048.8|91023.8|91051|91026|91047.8|91022.8|34
1644433670000|2022-02-09 19:07:50|91048.7|91023.7|91048.4|91023.4|91049|91024|91047.9|91022.9|13
1644433680000|2022-02-09 19:08:00|91048.5|91023.5|91045.1|91020.1|91049.1|91024.1|91044.8|91019.8|36
1644433690000|2022-02-09 19:08:10|91045.3|91020.3|91045|91020|91045.4|91020.4|91044.2|91019.2|14
1644433700000|2022-02-09 19:08:20|91044.8|91019.8|91046.7|91021.7|91046.9|91021.9|91044.8|91019.8|27
1644433710000|2022-02-09 19:08:30|91046.9|91021.9|91048.1|91023.1|91048.9|91023.9|91046.5|91021.5|27
1644433720000|2022-02-09 19:08:40|91048.6|91023.6|91048.2|91023.2|91049.6|91024.6|91048|91023|26
1644433730000|2022-02-09 19:08:50|91048.4|91023.4|91048.8|91023.8|91049|91024|91048.3|91023.3|20
1644433740000|2022-02-09 19:09:00|91049|91024|91047.7|91022.7|91049.3|91024.3|91044|91019|21
1644433750000|2022-02-09 19:09:10|91047.8|91022.8|91044.2|91019.2|91050.3|91025.3|91043.7|91018.7|23
1644433760000|2022-02-09 19:09:20|91049.4|91024.4|91044|91019|91049.9|91024.9|91043.7|91018.7|15
1644433770000|2022-02-09 19:09:30|91043.8|91018.8|91049.6|91024.6|91049.7|91024.7|91043.8|91018.8|15
1644433780000|2022-02-09 19:09:40|91049.8|91024.8|91049.9|91024.9|91050.3|91025.3|91049.4|91024.4|9
1644433790000|2022-02-09 19:09:50|91049.7|91024.7|91049.2|91024.2|91049.8|91024.8|91048.4|91023.4|14
1644433800000|2022-02-09 19:10:00|91049|91024|91047.1|91022.1|91049.4|91024.4|91046.7|91021.7|23
1644433810000|2022-02-09 19:10:10|91047.3|91022.3|91046.8|91021.8|91047.3|91022.3|91046.6|91021.6|11
1644433820000|2022-02-09 19:10:20|91046.9|91021.9|91048.3|91023.3|91048.3|91023.3|91044.7|91019.7|17
1644433830000|2022-02-09 19:10:30|91048|91023|91048.5|91023.5|91048.7|91023.7|91047.2|91022.2|16
1644433840000|2022-02-09 19:10:40|91048.7|91023.7|91057.4|91032.4|91058.6|91033.6|91048.6|91023.6|24
1644433850000|2022-02-09 19:10:50|91057.5|91032.5|91057.3|91032.3|91057.9|91032.9|91055.2|91030.2|26
1644433860000|2022-02-09 19:11:00|91057|91032|91074.4|91024.4|91074.4|91038.3|91056.7|91024.4|28
1644433870000|2022-02-09 19:11:10|91076|91026|91062.7|91037.7|91076|91038.9|91062.2|91024.1|28
1644433880000|2022-02-09 19:11:20|91063|91038|91071.1|91046.1|91071.6|91046.6|91062|91037|24
1644433890000|2022-02-09 19:11:30|91082.3|91032.3|91086.8|91036.8|91087|91037|91082.3|91032.3|25
1644433900000|2022-02-09 19:11:40|91086.4|91036.4|91085.8|91035.8|91086.5|91036.5|91085.4|91035.4|12
1644433910000|2022-02-09 19:11:50|91085.9|91035.9|91074.2|91049.2|91086.3|91050|91073.6|91035.6|18
1644433920000|2022-02-09 19:12:00|91074.1|91049.1|91072.9|91047.9|91074.1|91049.1|91072.3|91047.3|10
1644433930000|2022-02-09 19:12:10|91070|91045|91071.5|91046.5|91074.7|91049.7|91070|91045|37
1644433940000|2022-02-09 19:12:20|91071.4|91046.4|91077.3|91052.3|91078.3|91053.3|91071.2|91046.2|35
1644433950000|2022-02-09 19:12:30|91076.9|91051.9|91076.1|91051.1|91077.5|91052.5|91075.3|91050.3|21
1644433960000|2022-02-09 19:12:40|91076.2|91051.2|91074.5|91049.5|91076.2|91051.2|91074|91049|26
1644433970000|2022-02-09 19:12:50|91074.8|91049.8|91071.5|91046.5|91084.8|91049.8|91068.4|91032|30
1644433980000|2022-02-09 19:13:00|91072|91047|91070.6|91045.6|91072.9|91047.9|91070.1|91045.1|21
1644433990000|2022-02-09 19:13:10|91070.8|91045.8|91070.9|91045.9|91071.2|91046.2|91068.7|91043.7|17
1644434000000|2022-02-09 19:13:20|91071.3|91046.3|91069.3|91044.3|91071.5|91046.5|91069.3|91044.3|24
1644434010000|2022-02-09 19:13:30|91069.4|91044.4|91068.3|91043.3|91069.7|91044.7|91068.2|91043.2|17
1644434020000|2022-02-09 19:13:40|91069.8|91044.8|91066.4|91041.4|91070|91045|91066.4|91041.4|31
1644434030000|2022-02-09 19:13:50|91066.5|91041.5|91066.9|91041.9|91068|91043|91066.3|91041.3|16
1644434040000|2022-02-09 19:14:00|91066.2|91041.2|91067.6|91042.6|91070.4|91045.4|91065.8|91040.8|41
1644434050000|2022-02-09 19:14:10|91067|91042|91065.1|91040.1|91067.4|91042.4|91064.3|91039.3|21
1644434060000|2022-02-09 19:14:20|91065.2|91040.2|91063.8|91038.8|91065.4|91040.4|91063.2|91038.2|25
1644434070000|2022-02-09 19:14:30|91063.6|91038.6|91067|91042|91067.1|91042.1|91062.7|91037.7|25
1644434080000|2022-02-09 19:14:40|91066.7|91041.7|91065.3|91040.3|91068.1|91043.1|91064.9|91039.9|23
1644434090000|2022-02-09 19:14:50|91064.4|91039.4|91065.7|91040.7|91065.7|91040.7|91064.2|91039.2|22
1644434100000|2022-02-09 19:15:00|91065.6|91040.6|91066.5|91041.5|91066.5|91041.5|91064.9|91039.9|24
1644434110000|2022-02-09 19:15:10|91066.7|91041.7|91068.9|91043.9|91069.2|91044.2|91066.7|91041.7|25
1644434120000|2022-02-09 19:15:20|91069.1|91044.1|91068.1|91043.1|91069.2|91044.2|91068.1|91043.1|14
1644434130000|2022-02-09 19:15:30|91068.2|91043.2|91068.5|91043.5|91069.1|91044.1|91068.2|91043.2|11
1644434140000|2022-02-09 19:15:40|91068.9|91043.9|91066|91041|91069.5|91044.5|91066|91041|9
1644434150000|2022-02-09 19:15:50|91066.5|91041.5|91068.7|91043.7|91068.8|91043.8|91066.5|91041.5|8
1644434160000|2022-02-09 19:16:00|91068.8|91043.8|91069.8|91044.8|91070.9|91045.9|91067.2|91042.2|18
1644434170000|2022-02-09 19:16:10|91070.3|91045.3|91070.9|91045.9|91072.6|91047.6|91069|91044|33
1644434180000|2022-02-09 19:16:20|91071.2|91046.2|91070.2|91045.2|91071.8|91046.8|91070|91045|9
1644434190000|2022-02-09 19:16:30|91070.8|91045.8|91069.2|91044.2|91071.5|91046.5|91068.9|91043.9|20
1644434200000|2022-02-09 19:16:40|91069|91044|91068.7|91043.7|91069.8|91044.8|91067.9|91042.9|15
1644434210000|2022-02-09 19:16:50|91070.7|91045.7|91068|91043|91070.7|91045.7|91067.1|91042.1|12
1644434220000|2022-02-09 19:17:00|91068.1|91043.1|91068.4|91043.4|91068.8|91043.8|91068|91043|17
1644434230000|2022-02-09 19:17:10|91068|91043|91072.1|91047.1|91072.7|91047.7|91067.7|91042.7|21
1644434240000|2022-02-09 19:17:20|91072.7|91047.7|91071.7|91046.7|91073.1|91048.1|91071.7|91046.7|25
1644434250000|2022-02-09 19:17:30|91071.9|91046.9|91070.9|91045.9|91072.1|91047.1|91070.6|91045.6|21
1644434260000|2022-02-09 19:17:40|91070.8|91045.8|91069|91044|91071.1|91046.1|91068.5|91043.5|27
1644434270000|2022-02-09 19:17:50|91068.4|91043.4|91068.3|91043.3|91069.5|91044.5|91067.7|91042.7|17
1644434280000|2022-02-09 19:18:00|91068.5|91043.5|91066.5|91041.5|91068.7|91043.7|91065.6|91040.6|23
1644434290000|2022-02-09 19:18:10|91067.1|91042.1|91068.6|91043.6|91068.6|91043.6|91066|91041|27
1644434300000|2022-02-09 19:18:20|91068.7|91043.7|91069.4|91044.4|91070|91045|91068.6|91043.6|15
1644434310000|2022-02-09 19:18:30|91069|91044|91074.9|91049.9|91075.4|91050.4|91068.7|91043.7|26
1644434320000|2022-02-09 19:18:40|91074.2|91049.2|91075.6|91050.6|91075.6|91050.6|91073.6|91048.6|16
1644434330000|2022-02-09 19:18:50|91075.1|91050.1|91074.4|91049.4|91075.4|91050.4|91073.6|91048.6|26
1644434340000|2022-02-09 19:19:00|91074.6|91049.6|91075|91050|91075.3|91050.3|91074.5|91049.5|17
1644434350000|2022-02-09 19:19:10|91077.1|91052.1|91072.1|91047.1|91077.7|91052.7|91072.1|91047.1|16
1644434360000|2022-02-09 19:19:20|91073.5|91048.5|91072.6|91047.6|91073.5|91048.5|91072.6|91047.6|5
1644434370000|2022-02-09 19:19:30|91073.5|91048.5|91076.6|91051.6|91078.3|91053.3|91073.5|91048.5|33
1644434380000|2022-02-09 19:19:40|91076.8|91051.8|91077.2|91052.2|91077.9|91052.9|91076.5|91051.5|20
1644434390000|2022-02-09 19:19:50|91077.3|91052.3|91077.1|91052.1|91077.6|91052.6|91076.2|91051.2|20
1644434400000|2022-02-09 19:20:00|91077.2|91052.2|91074.6|91049.6|91077.7|91052.7|91074.6|91049.6|16
1644434410000|2022-02-09 19:20:10|91075.1|91050.1|91076.7|91051.7|91087.9|91051.9|91074.9|91036.1|20
1644434420000|2022-02-09 19:20:20|91076.8|91051.8|91076.4|91051.4|91077.4|91052.4|91076.4|91051.4|19
1644434430000|2022-02-09 19:20:30|91076.2|91051.2|91076.8|91051.8|91077.1|91052.1|91076.1|91051.1|22
1644434440000|2022-02-09 19:20:40|91075.7|91050.7|91073.8|91048.8|91075.7|91050.7|91073.7|91048.7|23
1644434450000|2022-02-09 19:20:50|91074|91049|91074.2|91049.2|91074.4|91049.4|91073.8|91048.8|12
1644434460000|2022-02-09 19:21:00|91074|91049|91074|91049|91074.8|91049.8|91072.4|91047.4|25
1644434470000|2022-02-09 19:21:10|91074.1|91049.1|91075.2|91050.2|91075.3|91050.3|91074|91049|12
1644434480000|2022-02-09 19:21:20|91074.5|91049.5|91073.1|91048.1|91074.7|91049.7|91073|91048|13
1644434490000|2022-02-09 19:21:30|91072.9|91047.9|91072.9|91047.9|91073.2|91048.2|91072.9|91047.9|7
1644434500000|2022-02-09 19:21:40|91072.8|91047.8|91075.1|91050.1|91075.1|91050.1|91072.8|91047.8|18
1644434510000|2022-02-09 19:21:50|91075.2|91050.2|91076.4|91051.4|91076.6|91051.6|91074.9|91049.9|20
1644434520000|2022-02-09 19:22:00|91076.1|91051.1|91088.5|91038.5|91089|91051.8|91075.9|91038.4|18
1644434530000|2022-02-09 19:22:10|91088.3|91038.3|91092|91042|91092.8|91055.2|91079.5|91038.3|24
1644434540000|2022-02-09 19:22:20|91091.2|91041.2|91089.4|91039.4|91091.2|91041.2|91089.4|91039.4|16
1644434550000|2022-02-09 19:22:30|91089.5|91039.5|91088.3|91038.3|91089.7|91039.7|91088.1|91038.1|17
1644434560000|2022-02-09 19:22:40|91088.2|91038.2|91085.2|91035.2|91088.2|91048.7|91072.8|91034.8|18
1644434570000|2022-02-09 19:22:50|91085.3|91035.3|91084.7|91034.7|91085.7|91035.7|91084.7|91034.7|14
1644434580000|2022-02-09 19:23:00|91084.6|91034.6|91085|91035|91085|91035|91084.6|91034.6|10
1644434590000|2022-02-09 19:23:10|91085.3|91035.3|91071.9|91046.9|91085.4|91046.9|91070.3|91034.7|14
1644434600000|2022-02-09 19:23:20|91072.1|91047.1|91068.9|91043.9|91072.3|91047.3|91068.7|91043.7|27
1644434610000|2022-02-09 19:23:30|91068.5|91043.5|91068|91043|91069.4|91044.4|91067.3|91042.3|25
1644434620000|2022-02-09 19:23:40|91068.4|91043.4|91071.7|91046.7|91072.3|91047.3|91067.7|91042.7|16
1644434630000|2022-02-09 19:23:50|91072.2|91047.2|91069.9|91044.9|91072.2|91047.2|91069|91044|19
1644434640000|2022-02-09 19:24:00|91069.8|91044.8|91070.4|91045.4|91070.4|91045.4|91068.8|91043.8|16
1644434650000|2022-02-09 19:24:10|91070.2|91045.2|91066.6|91041.6|91071.5|91046.5|91066.4|91041.4|34
1644434660000|2022-02-09 19:24:20|91065.5|91040.5|91065.7|91040.7|91066.6|91041.6|91063.1|91038.1|41
1644434670000|2022-02-09 19:24:30|91066|91041|91066.1|91041.1|91067.5|91042.5|91065.5|91040.5|33
1644434680000|2022-02-09 19:24:40|91065.8|91040.8|91064.6|91039.6|91066|91041|91064.4|91039.4|10
1644434690000|2022-02-09 19:24:50|91064.4|91039.4|91066|91041|91066.8|91041.8|91064|91039|24
1644434700000|2022-02-09 19:25:00|91065.9|91040.9|91059.4|91034.4|91066|91041|91059.4|91034.4|39
1644434710000|2022-02-09 19:25:10|91059|91034|91058.1|91033.1|91059.7|91034.7|91056.5|91031.5|38
1644434720000|2022-02-09 19:25:20|91057.4|91032.4|91058.3|91033.3|91058.4|91033.4|91057.3|91032.3|28
1644434730000|2022-02-09 19:25:30|91057.5|91032.5|91044.5|91019.5|91059.1|91034.1|91042.9|91017.9|40
1644434740000|2022-02-09 19:25:40|91043.9|91018.9|91043.8|91018.8|91045.4|91020.4|91043.5|91018.5|39
1644434750000|2022-02-09 19:25:50|91043.7|91018.7|91047.1|91022.1|91048.6|91023.6|91043.7|91018.7|30
1644434760000|2022-02-09 19:26:00|91047.4|91022.4|91048.5|91023.5|91050.3|91025.3|91046|91021|43
1644434770000|2022-02-09 19:26:10|91049.1|91024.1|91075.2|91025.2|91077.5|91039.3|91049.1|91024.1|53
1644434780000|2022-02-09 19:26:20|91074.7|91024.7|91074.5|91024.5|91074.9|91024.9|91073.7|91023.7|16
1644434790000|2022-02-09 19:26:30|91074.9|91024.9|91074.9|91024.9|91075.6|91025.6|91073.9|91023.9|18
1644434800000|2022-02-09 19:26:40|91075.1|91025.1|91063|91038|91075.5|91039.7|91060.7|91024.9|27
1644434810000|2022-02-09 19:26:50|91063.1|91038.1|91061|91036|91063.9|91038.9|91060.3|91035.3|25
1644434820000|2022-02-09 19:27:00|91060.4|91035.4|91059.5|91034.5|91060.9|91035.9|91058.3|91033.3|29
1644434830000|2022-02-09 19:27:10|91059.9|91034.9|91077.4|91052.4|91078.2|91053.2|91059.7|91034.7|31
1644434840000|2022-02-09 19:27:20|91077.5|91052.5|91077.6|91052.6|91078.2|91053.2|91076.6|91051.6|43
1644434850000|2022-02-09 19:27:30|91077.8|91052.8|91076.7|91051.7|91077.8|91052.8|91075.8|91050.8|37
1644434860000|2022-02-09 19:27:40|91076.8|91051.8|91074.8|91049.8|91077.3|91052.3|91074.8|91049.8|36
1644434870000|2022-02-09 19:27:50|91074.4|91049.4|91072.7|91047.7|91074.4|91049.4|91071.8|91046.8|32
1644434880000|2022-02-09 19:28:00|91072.9|91047.9|91079.7|91054.7|91079.9|91054.9|91072.8|91047.8|38
1644434890000|2022-02-09 19:28:10|91079.8|91054.8|91079.8|91054.8|91080|91055|91078.3|91053.3|35
1644434900000|2022-02-09 19:28:20|91079.9|91054.9|91079.9|91054.9|91080.6|91055.6|91079.4|91054.4|33
1644434910000|2022-02-09 19:28:30|91080|91055|91078.4|91053.4|91080.3|91055.3|91078.3|91053.3|30
1644434920000|2022-02-09 19:28:40|91078.6|91053.6|91078.8|91053.8|91079.3|91054.3|91077.4|91052.4|43
1644434930000|2022-02-09 19:28:50|91079.1|91054.1|91079.1|91054.1|91079.8|91054.8|91078.3|91053.3|33
1644434940000|2022-02-09 19:29:00|91079|91054|91078.7|91053.7|91079.4|91054.4|91077.9|91052.9|32
1644434950000|2022-02-09 19:29:10|91079|91054|91080.7|91055.7|91081.6|91056.6|91078.5|91053.5|41
1644434960000|2022-02-09 19:29:20|91080.6|91055.6|91077.2|91052.2|91081|91056|91075.2|91050.2|38
1644434970000|2022-02-09 19:29:30|91076.7|91051.7|91077|91052|91077.7|91052.7|91074.4|91049.4|42
1644434980000|2022-02-09 19:29:40|91076.8|91051.8|91077.4|91052.4|91077.5|91052.5|91076.6|91051.6|32
1644434990000|2022-02-09 19:29:50|91077.7|91052.7|91075.4|91050.4|91077.7|91052.7|91075.1|91050.1|42
1644435000000|2022-02-09 19:30:00|91075.5|91050.5|91074.1|91049.1|91075.7|91050.7|91073.6|91048.6|55
1644435010000|2022-02-09 19:30:10|91073.9|91048.9|91074.9|91049.9|91075.6|91050.6|91073.9|91048.9|44
1644435020000|2022-02-09 19:30:20|91074.8|91049.8|91051.3|91026.3|91075.7|91050.7|91051.2|91026.2|54
1644435030000|2022-02-09 19:30:30|91051.8|91026.8|91069.8|91044.8|91073.5|91048.5|91048.3|91023.3|64
1644435040000|2022-02-09 19:30:40|91069.9|91044.9|91069.8|91044.8|91071.1|91046.1|91069.6|91044.6|21
1644435050000|2022-02-09 19:30:50|91069.9|91044.9|91074.6|91049.6|91074.9|91049.9|91069.3|91044.3|26
1644435060000|2022-02-09 19:31:00|91074.8|91049.8|91078.9|91053.9|91079.4|91054.4|91073.5|91048.5|38
1644435070000|2022-02-09 19:31:10|91079|91054|91076.9|91051.9|91079.2|91054.2|91076.2|91051.2|23
1644435080000|2022-02-09 19:31:20|91076.8|91051.8|91077.2|91052.2|91077.2|91052.2|91076.2|91051.2|21
1644435090000|2022-02-09 19:31:30|91076.5|91051.5|91078.2|91053.2|91078.2|91053.2|91076.4|91051.4|14
1644435100000|2022-02-09 19:31:40|91078.1|91053.1|91078.3|91053.3|91078.3|91053.3|91077.5|91052.5|15
1644435110000|2022-02-09 19:31:50|91078.1|91053.1|91075.4|91050.4|91078.2|91053.2|91075|91050|18
1644435120000|2022-02-09 19:32:00|91075.5|91050.5|91081.2|91056.2|91081.3|91056.3|91074.6|91049.6|27
1644435130000|2022-02-09 19:32:10|91081.1|91056.1|91081.3|91056.3|91081.9|91056.9|91080.4|91055.4|33
1644435140000|2022-02-09 19:32:20|91081.7|91056.7|91078.1|91053.1|91081.7|91056.7|91076.8|91051.8|31
1644435150000|2022-02-09 19:32:30|91077.5|91052.5|91069.3|91044.3|91077.6|91052.6|91068.1|91043.1|43
1644435160000|2022-02-09 19:32:40|91069.4|91044.4|91080.5|91030.5|91081.3|91045.8|91068.9|91030.4|32
1644435170000|2022-02-09 19:32:50|91080.3|91030.3|91078.5|91028.5|91080.7|91030.7|91078.1|91028.1|18
1644435180000|2022-02-09 19:33:00|91078.1|91028.1|91073.9|91023.9|91078.1|91028.1|91073.8|91023.8|35
1644435190000|2022-02-09 19:33:10|91074|91024|91074.9|91024.9|91075.3|91025.3|91073.9|91023.9|16
1644435200000|2022-02-09 19:33:20|91075.1|91025.1|91076|91026|91076.2|91026.2|91075|91025|17
1644435210000|2022-02-09 19:33:30|91075.9|91025.9|91075.6|91025.6|91076.1|91026.1|91075.4|91025.4|7
1644435220000|2022-02-09 19:33:40|91075.7|91025.7|91076.6|91026.6|91076.9|91026.9|91074.8|91024.8|20
1644435230000|2022-02-09 19:33:50|91076.7|91026.7|91074.3|91024.3|91076.9|91026.9|91074.3|91024.3|29
1644435240000|2022-02-09 19:34:00|91074.2|91024.2|91078.3|91028.3|91089|91059.7|91074.1|91024.1|57
1644435250000|2022-02-09 19:34:10|91078.1|91028.1|91079.4|91029.4|91081.3|91031.3|91078.1|91028.1|47
1644435260000|2022-02-09 19:34:20|91079.5|91029.5|91079.6|91029.6|91079.7|91029.7|91078.7|91028.7|19
1644435270000|2022-02-09 19:34:30|91079.7|91029.7|91079.3|91029.3|91079.9|91029.9|91078.7|91028.7|24
1644435280000|2022-02-09 19:34:40|91079.6|91029.6|91076.9|91026.9|91079.6|91029.6|91075.8|91025.8|27
1644435290000|2022-02-09 19:34:50|91076.7|91026.7|91077|91027|91077.7|91027.7|91076.6|91026.6|25
1644435300000|2022-02-09 19:35:00|91076.9|91026.9|91074.3|91024.3|91077.2|91027.2|91073|91023|39
1644435310000|2022-02-09 19:35:10|91074.4|91024.4|91069.9|91019.9|91075.3|91025.3|91069.9|91019.9|32
1644435320000|2022-02-09 19:35:20|91070.5|91020.5|91073.3|91023.3|91074.7|91024.7|91068.9|91018.9|32
1644435330000|2022-02-09 19:35:30|91073|91023|91075.2|91025.2|91075.8|91025.8|91073|91023|25
1644435340000|2022-02-09 19:35:40|91074.9|91024.9|91072.7|91022.7|91074.9|91024.9|91072.7|91022.7|32
1644435350000|2022-02-09 19:35:50|91073.2|91023.2|91075|91025|91077.6|91027.6|91071.5|91021.5|32
1644435360000|2022-02-09 19:36:00|91074.3|91024.3|91073.8|91023.8|91075.2|91025.2|91073.8|91023.8|38
1644435370000|2022-02-09 19:36:10|91074|91024|91075.3|91025.3|91077.3|91027.3|91073.7|91023.7|33
1644435380000|2022-02-09 19:36:20|91075.9|91025.9|91081.5|91031.5|91093.6|91061|91075.1|91025.6|53
1644435390000|2022-02-09 19:36:30|91081.7|91031.7|91075|91025|91081.9|91031.9|91074.7|91024.7|41
1644435400000|2022-02-09 19:36:40|91074.8|91024.8|91074.8|91024.8|91076.6|91026.6|91072.8|91022.8|31
1644435410000|2022-02-09 19:36:50|91074.5|91024.5|91069.6|91019.6|91074.5|91024.5|91069.6|91019.6|32
1644435420000|2022-02-09 19:37:00|91069.9|91019.9|91071.2|91021.2|91074.9|91024.9|91068.8|91018.8|36
1644435430000|2022-02-09 19:37:10|91071|91021|91072.5|91022.5|91074|91024|91070.9|91020.9|16
1644435440000|2022-02-09 19:37:20|91072.7|91022.7|91072.9|91022.9|91082.4|91032.4|91072.7|91022.7|37
1644435450000|2022-02-09 19:37:30|91071.8|91021.8|91073.7|91023.7|91075.8|91025.8|91071.6|91021.6|29
1644435460000|2022-02-09 19:37:40|91073.9|91023.9|91075.2|91025.2|91075.2|91025.2|91073.5|91023.5|23
1644435470000|2022-02-09 19:37:50|91075.1|91025.1|91074.3|91024.3|91075.9|91025.9|91074.3|91024.3|17
1644435480000|2022-02-09 19:38:00|91074|91024|91073.8|91023.8|91074.5|91024.5|91073.2|91023.2|22
1644435490000|2022-02-09 19:38:10|91074.1|91024.1|91075.6|91025.6|91076.5|91026.5|91072.8|91022.8|20
1644435500000|2022-02-09 19:38:20|91075.4|91025.4|91081.4|91056.4|91082.7|91057.7|91072.6|91022.6|41
1644435510000|2022-02-09 19:38:30|91081.2|91056.2|91084.1|91034.1|91084.3|91058.6|91072.3|91033.4|32
1644435520000|2022-02-09 19:38:40|91084.3|91034.3|91077.9|91027.9|91084.5|91034.5|91075|91025|45
1644435530000|2022-02-09 19:38:50|91078|91028|91079.8|91029.8|91079.9|91029.9|91077.8|91027.8|25
1644435540000|2022-02-09 19:39:00|91079.4|91029.4|91080.6|91030.6|91080.9|91030.9|91078.4|91028.4|21
1644435550000|2022-02-09 19:39:10|91080.9|91030.9|91080.7|91030.7|91081.8|91031.8|91080.5|91030.5|17
1644435560000|2022-02-09 19:39:20|91081.1|91031.1|91085.3|91035.3|91085.5|91046.5|91071|91030.2|29
1644435570000|2022-02-09 19:39:30|91085.2|91035.2|91085.1|91035.1|91085.4|91035.4|91083.9|91033.9|20
1644435580000|2022-02-09 19:39:40|91085|91035|91086.5|91036.5|91088.3|91038.3|91084.9|91034.9|29
1644435590000|2022-02-09 19:39:50|91086.4|91036.4|91086.4|91061.4|91088.4|91062.7|91079.3|91034.8|40
1644435600000|2022-02-09 19:40:00|91086.3|91061.3|91085.5|91060.5|91086.7|91061.7|91084.7|91059.7|37
1644435610000|2022-02-09 19:40:10|91086.1|91061.1|91087.5|91062.5|91088.2|91063.2|91085.5|91060.5|36
1644435620000|2022-02-09 19:40:20|91087.6|91062.6|91085.7|91060.7|91087.6|91062.6|91085.7|91060.7|35
1644435630000|2022-02-09 19:40:30|91085.9|91060.9|91086|91061|91086.7|91061.7|91084.9|91059.9|30
1644435640000|2022-02-09 19:40:40|91085.9|91060.9|91086.6|91061.6|91087.1|91062.1|91085.9|91060.9|34
1644435650000|2022-02-09 19:40:50|91086|91061|91086.3|91061.3|91087.5|91062.5|91085.3|91060.3|33
1644435660000|2022-02-09 19:41:00|91086.4|91061.4|91086|91061|91088|91063|91085.1|91060.1|14
1644435670000|2022-02-09 19:41:10|91083.3|91058.3|91079.1|91054.1|91083.3|91058.3|91078.4|91053.4|33
1644435680000|2022-02-09 19:41:20|91079.5|91054.5|91084.8|91034.8|91086.4|91054.7|91074.5|91034.5|39
1644435690000|2022-02-09 19:41:30|91084.7|91034.7|91072.9|91047.9|91086.8|91049.4|91072.8|91033|20
1644435700000|2022-02-09 19:41:40|91072.4|91047.4|91070.4|91045.4|91073|91048|91069.3|91044.3|31
1644435710000|2022-02-09 19:41:50|91070.2|91045.2|91080.5|91030.5|91082.3|91045.3|91069.2|91030.1|15
1644435720000|2022-02-09 19:42:00|91080.8|91030.8|91086.1|91036.1|91087.1|91037.1|91080.8|91030.8|27
1644435730000|2022-02-09 19:42:10|91086.5|91036.5|91086.8|91061.8|91086.8|91061.8|91079.3|91029.3|48
1644435740000|2022-02-09 19:42:20|91086.5|91061.5|91087.4|91037.4|91087.5|91061.8|91074|91035.5|40
1644435750000|2022-02-09 19:42:30|91087.3|91037.3|91082|91032|91087.3|91037.3|91080.7|91030.7|35
1644435760000|2022-02-09 19:42:40|91082.1|91032.1|91082.3|91032.3|91083.3|91033.3|91082.1|91032.1|15
1644435770000|2022-02-09 19:42:50|91081.7|91031.7|91082.2|91032.2|91083.1|91033.1|91081.7|91031.7|24
1644435780000|2022-02-09 19:43:00|91082.1|91032.1|91077|91027|91082.8|91032.8|91075.8|91025.8|48
1644435790000|2022-02-09 19:43:10|91076.9|91026.9|91077.1|91027.1|91077.4|91027.4|91076|91026|27
1644435800000|2022-02-09 19:43:20|91076.8|91026.8|91078.8|91028.8|91082|91032|91076.7|91026.7|38
1644435810000|2022-02-09 19:43:30|91078.1|91028.1|91078.5|91028.5|91078.7|91028.7|91076.5|91026.5|30
1644435820000|2022-02-09 19:43:40|91079|91029|91093|91043|91103.4|91063.2|91079|91029|52
1644435830000|2022-02-09 19:43:50|91093.4|91043.4|91089.1|91039.1|91093.4|91043.4|91089.1|91039.1|29
1644435840000|2022-02-09 19:44:00|91089.6|91039.6|91089.2|91039.2|91090.3|91040.3|91088|91038|47
1644435850000|2022-02-09 19:44:10|91089|91039|91091.9|91041.9|91092.3|91042.3|91088.8|91038.8|23
1644435860000|2022-02-09 19:44:20|91091.6|91041.6|91092.2|91042.2|91092.3|91042.3|91090.6|91040.6|18
1644435870000|2022-02-09 19:44:30|91092.6|91042.6|91092.5|91042.5|91093.2|91043.2|91091.1|91041.1|34
1644435880000|2022-02-09 19:44:40|91092.3|91042.3|91092|91042|91092.8|91042.8|91091.6|91041.6|19
1644435890000|2022-02-09 19:44:50|91091.7|91041.7|91090.9|91040.9|91092.2|91042.2|91090.9|91040.9|13
1644435900000|2022-02-09 19:45:00|91090.7|91040.7|91090.4|91040.4|91090.7|91040.7|91088.8|91038.8|29
1644435910000|2022-02-09 19:45:10|91090.2|91040.2|91085.4|91060.4|91091.1|91061.6|91081.8|91038.6|38
1644435920000|2022-02-09 19:45:20|91085.1|91060.1|91085.3|91060.3|91086.9|91061.9|91085|91060|22
1644435930000|2022-02-09 19:45:30|91085.5|91060.5|91084.3|91059.3|91086.6|91061.6|91084.3|91059.3|24
1644435940000|2022-02-09 19:45:40|91084.1|91059.1|91086.3|91061.3|91087|91062|91083.6|91058.6|26
1644435950000|2022-02-09 19:45:50|91086.1|91061.1|91085.1|91060.1|91087.2|91062.2|91084.4|91059.4|27
1644435960000|2022-02-09 19:46:00|91085.2|91060.2|91084.5|91059.5|91085.9|91060.9|91084.4|91059.4|28
1644435970000|2022-02-09 19:46:10|91084.8|91059.8|91084.4|91059.4|91086.6|91061.6|91083.1|91058.1|24
1644435980000|2022-02-09 19:46:20|91084.3|91059.3|91083.5|91058.5|91084.7|91059.7|91083|91058|20
1644435990000|2022-02-09 19:46:30|91083|91058|91067.6|91042.6|91083.6|91058.6|91067.6|91042.6|32
1644436000000|2022-02-09 19:46:40|91067|91042|91063|91038|91067|91042|91061.9|91036.9|49
1644436010000|2022-02-09 19:46:50|91062.8|91037.8|91061.7|91036.7|91063.1|91038.1|91061.6|91036.6|28
1644436020000|2022-02-09 19:47:00|91061.6|91036.6|91079.8|91054.8|91081.3|91056.3|91060.3|91035.3|43
1644436030000|2022-02-09 19:47:10|91080.2|91055.2|91081.1|91056.1|91081.2|91056.2|91079.2|91054.2|31
1644436040000|2022-02-09 19:47:20|91081.3|91056.3|91081.1|91056.1|91081.6|91056.6|91080.7|91055.7|12
1644436050000|2022-02-09 19:47:30|91081|91056|91080.8|91055.8|91081.5|91056.5|91080.8|91055.8|9
1644436060000|2022-02-09 19:47:40|91080.9|91055.9|91082.4|91057.4|91082.4|91057.4|91080.8|91055.8|11
1644436070000|2022-02-09 19:47:50|91082.1|91057.1|91080.9|91055.9|91082.6|91057.6|91080.9|91055.9|15
1644436080000|2022-02-09 19:48:00|91080.8|91055.8|91081.8|91056.8|91082.4|91057.4|91079.4|91054.4|16
1644436090000|2022-02-09 19:48:10|91081.9|91056.9|91082.4|91057.4|91082.7|91057.7|91081.8|91056.8|24
1644436100000|2022-02-09 19:48:20|91082.1|91057.1|91069.5|91044.5|91082.2|91057.2|91069.4|91044.4|33
1644436110000|2022-02-09 19:48:30|91069.4|91044.4|91072|91047|91072.3|91047.3|91069.4|91044.4|44
1644436120000|2022-02-09 19:48:40|91071.9|91046.9|91071.7|91046.7|91072.4|91047.4|91070.9|91045.9|30
1644436130000|2022-02-09 19:48:50|91071.5|91046.5|91073|91048|91073|91048|91071.5|91046.5|16
1644436140000|2022-02-09 19:49:00|91072.9|91047.9|91073.4|91048.4|91073.6|91048.6|91072.7|91047.7|9
1644436150000|2022-02-09 19:49:10|91073|91048|91070.1|91045.1|91074|91049|91068.5|91043.5|16
1644436160000|2022-02-09 19:49:20|91070|91045|91070.3|91045.3|91082.5|91045.4|91070|91031.2|23
1644436170000|2022-02-09 19:49:30|91070.1|91045.1|91070.2|91045.2|91070.5|91045.5|91070.1|91045.1|14
1644436180000|2022-02-09 19:49:40|91070.3|91045.3|91072.7|91047.7|91073|91048|91069.8|91044.8|23
1644436190000|2022-02-09 19:49:50|91072.6|91047.6|91071.7|91046.7|91072.8|91047.8|91070.7|91045.7|18
1644436200000|2022-02-09 19:50:00|91071.2|91046.2|91070.5|91045.5|91072.2|91047.2|91069.5|91044.5|30
1644436210000|2022-02-09 19:50:10|91069.9|91044.9|91071.8|91046.8|91073.6|91048.6|91069.9|91044.9|29
1644436220000|2022-02-09 19:50:20|91072.5|91047.5|91074.5|91049.5|91075.7|91050.7|91072.1|91047.1|28
1644436230000|2022-02-09 19:50:30|91074|91049|91074.1|91049.1|91074.3|91049.3|91073.7|91048.7|12
1644436240000|2022-02-09 19:50:40|91073.9|91048.9|91074.2|91049.2|91074.5|91049.5|91073.8|91048.8|12
1644436250000|2022-02-09 19:50:50|91074|91049|91078.7|91053.7|91078.9|91053.9|91074|91049|5
1644436260000|2022-02-09 19:51:00|91079.2|91054.2|91070.2|91045.2|91079.2|91054.2|91070.2|91045.2|19
1644436270000|2022-02-09 19:51:10|91071.1|91046.1|91072.6|91047.6|91072.9|91047.9|91071.1|91046.1|19
1644436280000|2022-02-09 19:51:20|91072.8|91047.8|91071|91046|91073|91048|91071|91046|25
1644436290000|2022-02-09 19:51:30|91070.9|91045.9|91065.7|91040.7|91070.9|91045.9|91065.4|91040.4|33
1644436300000|2022-02-09 19:51:40|91065.3|91040.3|91064.4|91039.4|91066.1|91041.1|91064.2|91039.2|32
1644436310000|2022-02-09 19:51:50|91063.8|91038.8|91074.5|91024.5|91076.7|91038.8|91063.8|91024.3|20
1644436320000|2022-02-09 19:52:00|91074.6|91024.6|91071.5|91021.5|91074.6|91024.6|91071.5|91021.5|29
1644436330000|2022-02-09 19:52:10|91071.7|91021.7|91057.2|91032.2|91071.7|91033.1|91057|91019.9|22
1644436340000|2022-02-09 19:52:20|91057|91032|91056.4|91031.4|91058|91033|91056.3|91031.3|32
1644436350000|2022-02-09 19:52:30|91056.3|91031.3|91055.3|91030.3|91056.6|91031.6|91055.2|91030.2|23
1644436360000|2022-02-09 19:52:40|91055.1|91030.1|91054.7|91029.7|91056|91031|91054.6|91029.6|29
1644436370000|2022-02-09 19:52:50|91054.6|91029.6|91055.1|91030.1|91056.3|91031.3|91054.5|91029.5|25
1644436380000|2022-02-09 19:53:00|91055|91030|91054.8|91029.8|91056|91031|91051.8|91026.8|41
1644436390000|2022-02-09 19:53:10|91055.1|91030.1|91058.9|91033.9|91059.5|91034.5|91054.6|91029.6|14
1644436400000|2022-02-09 19:53:20|91070.9|91020.9|91071|91021|91071.7|91021.7|91070.4|91020.4|34
1644436410000|2022-02-09 19:53:30|91070.9|91020.9|91071.1|91021.1|91071.1|91021.1|91070.5|91020.5|15
1644436420000|2022-02-09 19:53:40|91071|91021|91068.9|91018.9|91071.1|91021.1|91068.4|91018.4|24
1644436430000|2022-02-09 19:53:50|91068.6|91018.6|91058.4|91033.4|91068.8|91034.6|91055.2|91018.3|35
1644436440000|2022-02-09 19:54:00|91058.6|91033.6|91058.1|91033.1|91059.1|91034.1|91058|91033|12
1644436450000|2022-02-09 19:54:10|91071.6|91021.6|91070.7|91020.7|91071.6|91021.6|91070.7|91020.7|11
1644436460000|2022-02-09 19:54:20|91071|91021|91051.5|91026.5|91071|91027.5|91050.5|91014.2|54
1644436470000|2022-02-09 19:54:30|91052|91027|91045.7|91020.7|91052|91027|91045.7|91020.7|38
1644436480000|2022-02-09 19:54:40|91045.8|91020.8|91058.5|91033.5|91064.6|91039.6|91045.7|91008.4|47
1644436490000|2022-02-09 19:54:50|91058.3|91033.3|91058|91033|91058.6|91033.6|91057.1|91032.1|32
1644436500000|2022-02-09 19:55:00|91058.3|91033.3|91058.6|91033.6|91059.3|91034.3|91057.6|91032.6|23
1644436510000|2022-02-09 19:55:10|91059|91034|91057.7|91032.7|91059|91034|91057.6|91032.6|27
1644436520000|2022-02-09 19:55:20|91057.6|91032.6|91053.1|91028.1|91058|91033|91052.2|91027.2|29
1644436530000|2022-02-09 19:55:30|91053.5|91028.5|91054|91029|91054.2|91029.2|91053.2|91028.2|17
1644436540000|2022-02-09 19:55:40|91053.9|91028.9|91053.5|91028.5|91054.2|91029.2|91053.5|91028.5|18
1644436550000|2022-02-09 19:55:50|91053.4|91028.4|91055|91030|91055|91030|91053.2|91028.2|29
1644436560000|2022-02-09 19:56:00|91053.2|91028.2|91055.3|91030.3|91055.8|91030.8|91053.2|91028.2|17
1644436570000|2022-02-09 19:56:10|91055.7|91030.7|91055.1|91030.1|91055.9|91030.9|91054.1|91029.1|22
1644436580000|2022-02-09 19:56:20|91055.2|91030.2|91058.8|91033.8|91059|91034|91054.8|91029.8|20
1644436590000|2022-02-09 19:56:30|91058.2|91033.2|91060.5|91035.5|91063.8|91038.8|91058.2|91033.2|42
1644436600000|2022-02-09 19:56:40|91059.8|91034.8|91057.9|91032.9|91060.2|91035.2|91057.9|91032.9|33
1644436610000|2022-02-09 19:56:50|91056.6|91031.6|91056.2|91031.2|91069.8|91032.6|91055.7|91017.6|25
1644436620000|2022-02-09 19:57:00|91056.3|91031.3|91058.8|91033.8|91060|91035|91056|91031|36
1644436630000|2022-02-09 19:57:10|91058.6|91033.6|91060.2|91035.2|91061.2|91036.2|91058.3|91033.3|27
1644436640000|2022-02-09 19:57:20|91059.7|91034.7|91056.5|91031.5|91060.5|91035.5|91056.5|91031.5|26
1644436650000|2022-02-09 19:57:30|91055.8|91030.8|91065.4|91015.4|91065.9|91031.1|91051.5|91013.7|36
1644436660000|2022-02-09 19:57:40|91065.3|91015.3|91065|91015|91065.5|91015.5|91064.5|91014.5|26
1644436670000|2022-02-09 19:57:50|91064.9|91014.9|91065.7|91015.7|91065.8|91015.8|91064.5|91014.5|19
1644436680000|2022-02-09 19:58:00|91065.6|91015.6|91065.5|91015.5|91066|91016|91064.3|91014.3|22
1644436690000|2022-02-09 19:58:10|91065.3|91015.3|91042.7|91017.7|91067.6|91029.1|91041.5|91014.9|34
1644436700000|2022-02-09 19:58:20|91042.9|91017.9|91044.9|91019.9|91045.6|91020.6|91042.3|91017.3|39
1644436710000|2022-02-09 19:58:30|91045.2|91020.2|91051.7|91026.7|91052.8|91027.8|91045.2|91020.2|47
1644436720000|2022-02-09 19:58:40|91052.2|91027.2|91043.6|91018.6|91052.2|91027.2|91043.6|91018.6|41
1644436730000|2022-02-09 19:58:50|91043.7|91018.7|91043.6|91018.6|91043.7|91018.7|91042.4|91017.4|24
1644436740000|2022-02-09 19:59:00|91043.3|91018.3|91044.1|91019.1|91045|91020|91043.3|91018.3|25
1644436750000|2022-02-09 19:59:10|91044.2|91019.2|91040.9|91015.9|91044.4|91019.4|91038.8|91013.8|39
1644436760000|2022-02-09 19:59:20|91041.2|91016.2|91038.4|91013.4|91041.2|91016.2|91036.7|91011.7|44
1644436770000|2022-02-09 19:59:30|91038.6|91013.6|91044.2|91019.2|91044.6|91019.6|91038.6|91013.6|43
1644436780000|2022-02-09 19:59:40|91044.3|91019.3|91048.7|91023.7|91049.1|91024.1|91043|91018|35
1644436790000|2022-02-09 19:59:50|91048.9|91023.9|91061.3|91036.3|91061.3|91036.3|91048.3|91023.3|44
1644436800000|2022-02-09 20:00:00|91061.9|91036.9|91082.3|91032.3|91083|91037|91059.7|91024.3|59
1644436810000|2022-02-09 20:00:10|91083.7|91033.7|91083.4|91033.4|91084.6|91034.6|91082.4|91032.4|45
1644436820000|2022-02-09 20:00:20|91083.6|91033.6|91065.4|91040.4|91084.4|91043.8|91064.9|91032.7|35
1644436830000|2022-02-09 20:00:30|91065.3|91040.3|91065.2|91040.2|91068.2|91043.2|91064.7|91039.7|46
1644436840000|2022-02-09 20:00:40|91065.3|91040.3|91064.5|91039.5|91066.1|91041.1|91064.5|91039.5|20
1644436850000|2022-02-09 20:00:50|91064.3|91039.3|91064.5|91039.5|91065.6|91040.6|91062.3|91037.3|31
1644436860000|2022-02-09 20:01:00|91064.7|91039.7|91066|91041|91066|91041|91064|91039|40
1644436870000|2022-02-09 20:01:10|91066.1|91041.1|91065.7|91040.7|91075.4|91041.1|91062.7|91025.4|44
1644436880000|2022-02-09 20:01:20|91065.1|91040.1|91065.2|91040.2|91066.5|91041.5|91065.1|91040.1|42
1644436890000|2022-02-09 20:01:30|91065.5|91040.5|91066.8|91041.8|91067.3|91042.3|91065.5|91040.5|32
1644436900000|2022-02-09 20:01:40|91066.9|91041.9|91065.5|91040.5|91068.1|91043.1|91065.5|91040.5|36
1644436910000|2022-02-09 20:01:50|91065|91040|91059.9|91034.9|91065.5|91040.5|91058.4|91033.4|40
1644436920000|2022-02-09 20:02:00|91059.7|91034.7|91057.3|91032.3|91059.7|91034.7|91056.4|91031.4|33
1644436930000|2022-02-09 20:02:10|91057.4|91032.4|91056.7|91031.7|91057.5|91032.5|91056.7|91031.7|14
1644436940000|2022-02-09 20:02:20|91056.8|91031.8|91059.5|91034.5|91059.6|91034.6|91056.8|91031.8|32
1644436950000|2022-02-09 20:02:30|91059.7|91034.7|91060.1|91035.1|91060.7|91035.7|91059.2|91034.2|30
1644436960000|2022-02-09 20:02:40|91060.2|91035.2|91059.5|91034.5|91060.2|91035.2|91059.3|91034.3|25
1644436970000|2022-02-09 20:02:50|91059.8|91034.8|91063.5|91038.5|91064|91039|91059.2|91034.2|21
1644436980000|2022-02-09 20:03:00|91063.2|91038.2|91064|91039|91064.9|91039.9|91062.3|91037.3|31
1644436990000|2022-02-09 20:03:10|91063.6|91038.6|91061.2|91036.2|91063.8|91038.8|91060.4|91035.4|31
1644437000000|2022-02-09 20:03:20|91061.3|91036.3|91073.3|91023.3|91075.4|91036.3|91061.3|91023.2|26
1644437010000|2022-02-09 20:03:30|91073.7|91023.7|91073.1|91023.1|91073.8|91023.8|91073|91023|19
1644437020000|2022-02-09 20:03:40|91073|91023|91073.3|91023.3|91074.2|91024.2|91073|91023|29
1644437030000|2022-02-09 20:03:50|91074.1|91024.1|91073.1|91023.1|91074.1|91024.1|91073|91023|15
1644437040000|2022-02-09 20:04:00|91073.2|91023.2|91070.1|91020.1|91073.2|91023.2|91070|91020|28
1644437050000|2022-02-09 20:04:10|91069.8|91019.8|91070.4|91020.4|91070.6|91020.6|91069.5|91019.5|17
1644437060000|2022-02-09 20:04:20|91070.1|91020.1|91071.1|91021.1|91071.8|91021.8|91069.1|91019.1|20
1644437070000|2022-02-09 20:04:30|91070.8|91020.8|91069.8|91019.8|91071.2|91021.2|91069.7|91019.7|24
1644437080000|2022-02-09 20:04:40|91069.9|91019.9|91070.6|91020.6|91071|91021|91068.9|91018.9|20
1644437090000|2022-02-09 20:04:50|91070.5|91020.5|91070.9|91020.9|91072.2|91022.2|91070.4|91020.4|21
1644437100000|2022-02-09 20:05:00|91070.6|91020.6|91065.1|91015.1|91070.6|91020.6|91064.5|91014.5|41
1644437110000|2022-02-09 20:05:10|91054.6|91029.6|91069.2|91019.2|91070.5|91033.3|91054.2|91019.2|36
1644437120000|2022-02-09 20:05:20|91069.1|91019.1|91069.2|91019.2|91070|91020|91068.5|91018.5|23
1644437130000|2022-02-09 20:05:30|91069.7|91019.7|91070.7|91020.7|91070.7|91020.7|91069.7|91019.7|11
1644437140000|2022-02-09 20:05:40|91070.8|91020.8|91070.7|91020.7|91071|91021|91070.5|91020.5|12
1644437150000|2022-02-09 20:05:50|91070.9|91020.9|91057.6|91032.6|91071.2|91034.1|91057|91020.2|16
1644437160000|2022-02-09 20:06:00|91057.7|91032.7|91070.5|91020.5|91070.8|91033.5|91056.7|91019.4|27
1644437170000|2022-02-09 20:06:10|91069.9|91019.9|91066.8|91041.8|91070.8|91041.8|91061.4|91018.9|32
1644437180000|2022-02-09 20:06:20|91066.3|91041.3|91066.5|91041.5|91067.1|91042.1|91065.8|91040.8|38
1644437190000|2022-02-09 20:06:30|91066.3|91041.3|91067.4|91042.4|91067.7|91042.7|91065.9|91040.9|15
1644437200000|2022-02-09 20:06:40|91067.7|91042.7|91071.1|91046.1|91071.1|91046.1|91067.2|91042.2|13
1644437210000|2022-02-09 20:06:50|91083.1|91033.1|91087.7|91037.7|91087.9|91052.5|91075.9|91033.1|39
1644437220000|2022-02-09 20:07:00|91087.9|91037.9|91077.5|91052.5|91090.2|91054.1|91076.6|91037.8|38
1644437230000|2022-02-09 20:07:10|91077.8|91052.8|91078.8|91053.8|91079.2|91054.2|91077.4|91052.4|41
1644437240000|2022-02-09 20:07:20|91078.7|91053.7|91078.7|91053.7|91078.8|91053.8|91077.8|91052.8|24
1644437250000|2022-02-09 20:07:30|91078.9|91053.9|91078.8|91053.8|91080.4|91055.4|91078.1|91053.1|32
1644437260000|2022-02-09 20:07:40|91078.5|91053.5|91079.6|91054.6|91080.4|91055.4|91078.1|91053.1|32
1644437270000|2022-02-09 20:07:50|91079.5|91054.5|91078.3|91053.3|91080.1|91055.1|91078.2|91053.2|28
1644437280000|2022-02-09 20:08:00|91078.5|91053.5|91086.6|91061.6|91087|91062|91078|91053|37
1644437290000|2022-02-09 20:08:10|91086.1|91061.1|91083.7|91058.7|91086.6|91061.6|91083|91058|46
1644437300000|2022-02-09 20:08:20|91083.6|91058.6|91084.4|91059.4|91086.3|91061.3|91083|91058|57
1644437310000|2022-02-09 20:08:30|91085.7|91060.7|91084.8|91059.8|91085.8|91060.8|91083.3|91058.3|54
1644437320000|2022-02-09 20:08:40|91084.4|91059.4|91085.1|91060.1|91085.9|91060.9|91081.7|91056.7|58
1644437330000|2022-02-09 20:08:50|91085.6|91060.6|91083.4|91058.4|91085.7|91060.7|91081.4|91056.4|59
1644437340000|2022-02-09 20:09:00|91082.7|91057.7|91085.7|91060.7|91086|91061|91081.7|91056.7|61
1644437350000|2022-02-09 20:09:10|91085.4|91060.4|91090.1|91065.1|91090.7|91065.7|91085.4|91060.4|53
1644437360000|2022-02-09 20:09:20|91090.4|91065.4|91090.3|91065.3|91090.5|91065.5|91089|91064|43
1644437370000|2022-02-09 20:09:30|91089.5|91064.5|91092.9|91067.9|91093.1|91068.1|91089.3|91064.3|40
1644437380000|2022-02-09 20:09:40|91093|91068|91091.2|91066.2|91093.1|91068.1|91091.1|91066.1|26
1644437390000|2022-02-09 20:09:50|91091.5|91066.5|91112.1|91062.1|91112.1|91070.8|91091|91057.7|48
1644437400000|2022-02-09 20:10:00|91112.7|91062.7|91109.5|91059.5|91113.1|91063.1|91109.1|91059.1|45
1644437410000|2022-02-09 20:10:10|91109.4|91059.4|91111.8|91061.8|91111.8|91061.8|91109.2|91059.2|30
1644437420000|2022-02-09 20:10:20|91111.9|91061.9|91112.1|91062.1|91112.3|91062.3|91111.3|91061.3|26
1644437430000|2022-02-09 20:10:30|91099.7|91074.7|91099.4|91074.4|91100.1|91075.1|91099.1|91074.1|18
1644437440000|2022-02-09 20:10:40|91099.2|91074.2|91099|91074|91100.2|91075.2|91098.8|91073.8|24
1644437450000|2022-02-09 20:10:50|91098.9|91073.9|91100.7|91075.7|91100.7|91075.7|91098.9|91073.9|26
1644437460000|2022-02-09 20:11:00|91100.8|91075.8|91103.1|91078.1|91103.2|91078.2|91099.3|91074.3|38
1644437470000|2022-02-09 20:11:10|91103.5|91078.5|91119|91094|91121.5|91096.5|91100|91075|45
1644437480000|2022-02-09 20:11:20|91119.4|91094.4|91118.3|91093.3|91119.4|91094.4|91117.9|91092.9|32
1644437490000|2022-02-09 20:11:30|91118.1|91093.1|91114.1|91089.1|91119.5|91094.5|91113.8|91088.8|40
1644437500000|2022-02-09 20:11:40|91116.4|91091.4|91115.8|91090.8|91117.2|91092.2|91113.9|91088.9|64
1644437510000|2022-02-09 20:11:50|91116.1|91091.1|91129.5|91079.5|91130.1|91091.4|91114|91078.4|23
1644437520000|2022-02-09 20:12:00|91128|91078|91128.5|91078.5|91130.9|91080.9|91126.2|91076.2|62
1644437530000|2022-02-09 20:12:10|91128.7|91078.7|91132.9|91082.9|91133.5|91095.3|91118.6|91076.9|59
1644437540000|2022-02-09 20:12:20|91132.8|91082.8|91139.6|91089.6|91140.5|91090.5|91131.3|91081.3|58
1644437550000|2022-02-09 20:12:30|91141.7|91091.7|91143.9|91093.9|91144|91103.7|91127.5|91090.4|39
1644437560000|2022-02-09 20:12:40|91144|91094|91150.5|91100.5|91151|91101|91144|91094|35
1644437570000|2022-02-09 20:12:50|91150.1|91100.1|91149.4|91099.4|91150.2|91100.2|91149|91099|38
1644437580000|2022-02-09 20:13:00|91149.3|91099.3|91150|91100|91150|91100|91145.8|91095.8|30
1644437590000|2022-02-09 20:13:10|91149.9|91099.9|91145.1|91120.1|91151.8|91120.1|91139.5|91099.8|52
1644437600000|2022-02-09 20:13:20|91144.9|91119.9|91166.7|91116.7|91168|91130.1|91144.7|91110.4|49
1644437610000|2022-02-09 20:13:30|91166.9|91116.9|91165.9|91115.9|91167.5|91117.5|91165.6|91115.6|30
1644437620000|2022-02-09 20:13:40|91165.8|91115.8|91149.1|91124.1|91166.6|91125.7|91147.7|91113.8|41
1644437630000|2022-02-09 20:13:50|91149.4|91124.4|91145.8|91120.8|91151.2|91126.2|91145.2|91120.2|50
1644437640000|2022-02-09 20:14:00|91145.2|91120.2|91147.7|91122.7|91148.2|91123.2|91145.2|91120.2|38
1644437650000|2022-02-09 20:14:10|91147.8|91122.8|91149.6|91124.6|91150|91125|91146.4|91121.4|34
1644437660000|2022-02-09 20:14:20|91147.8|91122.8|91163.5|91113.5|91164.8|91126.3|91147.8|91113.5|23
1644437670000|2022-02-09 20:14:30|91163.6|91113.6|91151.1|91126.1|91164.1|91126.6|91149.4|91113.6|25
1644437680000|2022-02-09 20:14:40|91150.4|91125.4|91151.8|91126.8|91151.9|91126.9|91150.4|91125.4|26
1644437690000|2022-02-09 20:14:50|91151.3|91126.3|91150.4|91125.4|91151.9|91126.9|91150.3|91125.3|24
1644437700000|2022-02-09 20:15:00|91150.5|91125.5|91147.6|91122.6|91161.7|91125.8|91146|91110.8|42
1644437710000|2022-02-09 20:15:10|91146.3|91121.3|91147.1|91122.1|91147.4|91122.4|91145.5|91120.5|42
1644437720000|2022-02-09 20:15:20|91146.4|91121.4|91149.7|91124.7|91149.7|91124.7|91145|91120|42
1644437730000|2022-02-09 20:15:30|91150.4|91125.4|91151.1|91126.1|91162.5|91126.1|91147.1|91109.7|72
1644437740000|2022-02-09 20:15:40|91150|91125|91152.6|91127.6|91153.7|91128.7|91149.9|91124.9|49
1644437750000|2022-02-09 20:15:50|91152.5|91127.5|91154.8|91129.8|91156.3|91131.3|91152.1|91127.1|33
1644437760000|2022-02-09 20:16:00|91154.7|91129.7|91154.3|91129.3|91155.2|91130.2|91153.5|91128.5|46
1644437770000|2022-02-09 20:16:10|91154.1|91129.1|91154|91129|91154.9|91129.9|91153.3|91128.3|31
1644437780000|2022-02-09 20:16:20|91154.1|91129.1|91154.2|91129.2|91156.2|91131.2|91153.4|91128.4|41
1644437790000|2022-02-09 20:16:30|91154.1|91129.1|91155.1|91130.1|91155.4|91130.4|91153.3|91128.3|43
1644437800000|2022-02-09 20:16:40|91155|91130|91168.8|91118.8|91169.6|91131.8|91154.7|91118.8|34
1644437810000|2022-02-09 20:16:50|91168.4|91118.4|91169.6|91119.6|91170.2|91120.2|91168.3|91118.3|24
1644437820000|2022-02-09 20:17:00|91169.5|91119.5|91192.8|91142.8|91192.8|91154.7|91160.4|91119.5|52
1644437830000|2022-02-09 20:17:10|91192.2|91142.2|91188.4|91163.4|91194.9|91164.4|91181.8|91142.2|49
1644437840000|2022-02-09 20:17:20|91188.6|91163.6|91187|91162|91191.6|91166.6|91187|91162|46
1644437850000|2022-02-09 20:17:30|91186.8|91161.8|91184.9|91159.9|91188.4|91163.4|91182.4|91157.4|45
1644437860000|2022-02-09 20:17:40|91184.8|91159.8|91188.4|91163.4|91188.8|91163.8|91184.8|91159.8|37
1644437870000|2022-02-09 20:17:50|91188.8|91163.8|91186.8|91161.8|91189|91164|91186.8|91161.8|38
1644437880000|2022-02-09 20:18:00|91188.4|91163.4|91195.3|91170.3|91195.9|91170.9|91187.1|91162.1|54
1644437890000|2022-02-09 20:18:10|91195.1|91170.1|91196.6|91171.6|91197.5|91172.5|91194.7|91169.7|33
1644437900000|2022-02-09 20:18:20|91196.8|91171.8|91207.4|91182.4|91208.3|91183.3|91196.1|91171.1|51
1644437910000|2022-02-09 20:18:30|91207.3|91182.3|91203.6|91178.6|91207.3|91182.3|91201.7|91176.7|58
1644437920000|2022-02-09 20:18:40|91203.8|91178.8|91204.7|91179.7|91205.1|91180.1|91202.2|91177.2|47
1644437930000|2022-02-09 20:18:50|91204.6|91179.6|91206.5|91181.5|91206.5|91181.5|91204.2|91179.2|49
1644437940000|2022-02-09 20:19:00|91206|91181|91198.2|91173.2|91206|91181|91196.9|91171.9|61
1644437950000|2022-02-09 20:19:10|91198|91173|91176.6|91151.6|91198.3|91173.3|91175.7|91150.7|49
1644437960000|2022-02-09 20:19:20|91177.1|91152.1|91176.4|91151.4|91177.4|91152.4|91174.2|91149.2|49
1644437970000|2022-02-09 20:19:30|91176.5|91151.5|91176.4|91151.4|91178.1|91153.1|91175.5|91150.5|35
1644437980000|2022-02-09 20:19:40|91176.6|91151.6|91177.4|91152.4|91178.3|91153.3|91175.2|91150.2|37
1644437990000|2022-02-09 20:19:50|91177.3|91152.3|91179.2|91154.2|91181|91156|91176.4|91151.4|56
1644438000000|2022-02-09 20:20:00|91180.1|91155.1|91185|91160|91186.1|91161.1|91180.1|91155.1|54
1644438010000|2022-02-09 20:20:10|91185.1|91160.1|91184.3|91159.3|91186|91161|91183.3|91158.3|33
1644438020000|2022-02-09 20:20:20|91184.2|91159.2|91188.5|91163.5|91190.7|91165.7|91181.7|91156.7|43
1644438030000|2022-02-09 20:20:30|91188.6|91163.6|91187.2|91162.2|91189.5|91164.5|91187.2|91162.2|36
1644438040000|2022-02-09 20:20:40|91187.3|91162.3|91185.7|91160.7|91187.5|91162.5|91184.9|91159.9|43
1644438050000|2022-02-09 20:20:50|91185.9|91160.9|91183.2|91158.2|91186.5|91161.5|91182.7|91157.7|38
1644438060000|2022-02-09 20:21:00|91183.3|91158.3|91174.8|91149.8|91184.2|91159.2|91173.9|91148.9|47
1644438070000|2022-02-09 20:21:10|91174.6|91149.6|91174|91149|91174.9|91149.9|91173.4|91148.4|36
1644438080000|2022-02-09 20:21:20|91174.2|91149.2|91172|91147|91174.2|91149.2|91172|91147|34
1644438090000|2022-02-09 20:21:30|91172.1|91147.1|91167.8|91142.8|91172.1|91147.1|91167.8|91142.8|16
1644438100000|2022-02-09 20:21:40|91168.3|91143.3|91163.8|91138.8|91168.3|91143.3|91162.5|91137.5|54
1644438110000|2022-02-09 20:21:50|91164|91139|91164.5|91139.5|91169.1|91144.1|91163.2|91138.2|56
1644438120000|2022-02-09 20:22:00|91164.7|91139.7|91165.1|91140.1|91165.2|91140.2|91161.9|91136.9|60
1644438130000|2022-02-09 20:22:10|91164.9|91139.9|91166.7|91141.7|91166.8|91141.8|91163.1|91138.1|30
1644438140000|2022-02-09 20:22:20|91166.8|91141.8|91163.3|91138.3|91170|91145|91163.3|91138.3|54
1644438150000|2022-02-09 20:22:30|91163.2|91138.2|91162.6|91137.6|91163.8|91138.8|91162.2|91137.2|26
1644438160000|2022-02-09 20:22:40|91162.8|91137.8|91164.6|91139.6|91164.9|91139.9|91162.7|91137.7|21
1644438170000|2022-02-09 20:22:50|91164.7|91139.7|91169|91144|91169.1|91144.1|91164.7|91139.7|26
1644438180000|2022-02-09 20:23:00|91169.1|91144.1|91171.9|91146.9|91172.5|91147.5|91169.1|91144.1|33
1644438190000|2022-02-09 20:23:10|91171.7|91146.7|91171.2|91146.2|91172.3|91147.3|91171.2|91146.2|17
1644438200000|2022-02-09 20:23:20|91171.4|91146.4|91173.9|91148.9|91174.6|91149.6|91171.4|91146.4|32
1644438210000|2022-02-09 20:23:30|91173.8|91148.8|91174.6|91149.6|91174.8|91149.8|91173.4|91148.4|17
1644438220000|2022-02-09 20:23:40|91174.5|91149.5|91182.9|91132.9|91185.2|91149.7|91171.7|91132.5|38
1644438230000|2022-02-09 20:23:50|91181.7|91131.7|91179.9|91129.9|91182.1|91147.4|91167.6|91129.5|53
1644438240000|2022-02-09 20:24:00|91180|91130|91177.9|91127.9|91181.1|91131.1|91177.9|91127.9|41
1644438250000|2022-02-09 20:24:10|91178.5|91128.5|91177|91127|91178.9|91128.9|91176.1|91126.1|35
1644438260000|2022-02-09 20:24:20|91177.2|91127.2|91177.8|91127.8|91177.8|91127.8|91176.4|91126.4|24
1644438270000|2022-02-09 20:24:30|91177.9|91127.9|91181.9|91131.9|91183|91133|91177.5|91127.5|54
1644438280000|2022-02-09 20:24:40|91181.4|91131.4|91181.3|91131.3|91184.1|91134.1|91181.1|91131.1|32
1644438290000|2022-02-09 20:24:50|91180.8|91130.8|91182.5|91132.5|91183|91133|91180.4|91130.4|36
1644438300000|2022-02-09 20:25:00|91182.4|91132.4|91167.9|91142.9|91182.6|91145.1|91166.5|91127.2|49
1644438310000|2022-02-09 20:25:10|91167.5|91142.5|91168.7|91143.7|91169.4|91144.4|91164.1|91139.1|51
1644438320000|2022-02-09 20:25:20|91167.6|91142.6|91169.3|91144.3|91170|91145|91167|91142|57
1644438330000|2022-02-09 20:25:30|91169.2|91144.2|91168.8|91143.8|91170.1|91145.1|91167.8|91142.8|30
1644438340000|2022-02-09 20:25:40|91168.9|91143.9|91165.5|91140.5|91168.9|91143.9|91165.5|91140.5|29
1644438350000|2022-02-09 20:25:50|91165.4|91140.4|91170.1|91145.1|91171.9|91146.9|91164.9|91139.9|35
1644438360000|2022-02-09 20:26:00|91169.9|91144.9|91167.5|91142.5|91169.9|91144.9|91166|91141|36
1644438370000|2022-02-09 20:26:10|91167.3|91142.3|91175.8|91150.8|91175.9|91150.9|91167|91142|54
1644438380000|2022-02-09 20:26:20|91175.5|91150.5|91174.3|91149.3|91176.9|91151.9|91174|91149|42
1644438390000|2022-02-09 20:26:30|91174.2|91149.2|91176.4|91151.4|91176.4|91151.4|91174.2|91149.2|22
1644438400000|2022-02-09 20:26:40|91176.3|91151.3|91176.6|91151.6|91178.5|91153.5|91175.6|91150.6|37
1644438410000|2022-02-09 20:26:50|91177.7|91152.7|91175.2|91150.2|91178.1|91153.1|91174.1|91149.1|47
1644438420000|2022-02-09 20:27:00|91174.1|91149.1|91176.9|91151.9|91178.1|91153.1|91174.1|91149.1|39
1644438430000|2022-02-09 20:27:10|91176.8|91151.8|91176.9|91151.9|91177.4|91152.4|91175|91150|25
1644438440000|2022-02-09 20:27:20|91177.1|91152.1|91176.6|91151.6|91177.4|91152.4|91176.6|91151.6|17
1644438450000|2022-02-09 20:27:30|91176.9|91151.9|91179.9|91154.9|91180.9|91155.9|91176.9|91151.9|25
1644438460000|2022-02-09 20:27:40|91179.8|91154.8|91180.6|91155.6|91181.1|91156.1|91179.4|91154.4|21
1644438470000|2022-02-09 20:27:50|91180.3|91155.3|91180.6|91155.6|91181.2|91156.2|91179.7|91154.7|18
1644438480000|2022-02-09 20:28:00|91180.7|91155.7|91179.5|91154.5|91181.3|91156.3|91178.1|91153.1|32
1644438490000|2022-02-09 20:28:10|91179.2|91154.2|91179.2|91154.2|91180.3|91155.3|91179|91154|22
1644438500000|2022-02-09 20:28:20|91178.8|91153.8|91179.2|91154.2|91183.3|91158.3|91178.8|91153.8|40
1644438510000|2022-02-09 20:28:30|91178.8|91153.8|91178.4|91153.4|91182.3|91157.3|91176.6|91151.6|29
1644438520000|2022-02-09 20:28:40|91178.6|91153.6|91188.5|91138.5|91190.5|91153.6|91176.8|91138.3|39
1644438530000|2022-02-09 20:28:50|91188.8|91138.8|91188.6|91138.6|91189.9|91139.9|91188|91138|25
1644438540000|2022-02-09 20:29:00|91188.4|91138.4|91187.7|91137.7|91189.6|91152.6|91176.1|91136.7|26
1644438550000|2022-02-09 20:29:10|91188.3|91138.3|91189.6|91139.6|91192|91142|91188.1|91138.1|29
1644438560000|2022-02-09 20:29:20|91189.7|91139.7|91168.5|91143.5|91189.7|91147.8|91167.8|91137.6|39
1644438570000|2022-02-09 20:29:30|91168.4|91143.4|91168.1|91143.1|91168.8|91143.8|91167.8|91142.8|25
1644438580000|2022-02-09 20:29:40|91167.9|91142.9|91169|91144|91186.8|91149.8|91166.1|91135.8|42
1644438590000|2022-02-09 20:29:50|91169.5|91144.5|91180.9|91130.9|91181.3|91145.2|91168|91130.6|39
1644438600000|2022-02-09 20:30:00|91179.2|91129.2|91164.6|91139.6|91179.2|91142.3|91164.3|91127.4|37
1644438610000|2022-02-09 20:30:10|91165.1|91140.1|91159.8|91134.8|91178.1|91140.1|91159.6|91123.6|48
1644438620000|2022-02-09 20:30:20|91160.1|91135.1|91167.9|91142.9|91179.8|91143.3|91160.1|91122|40
1644438630000|2022-02-09 20:30:30|91168|91143|91181.4|91131.4|91181.7|91143.3|91168|91129.2|25
1644438640000|2022-02-09 20:30:40|91181|91131|91164.7|91139.7|91181.6|91140.3|91164.1|91124.6|28
1644438650000|2022-02-09 20:30:50|91165.1|91140.1|91163.5|91138.5|91178.3|91140.4|91163.5|91127.3|12
1644438660000|2022-02-09 20:31:00|91163.2|91138.2|91160.7|91110.7|91166.2|91138.2|91149.8|91109.6|57
1644438670000|2022-02-09 20:31:10|91160.3|91110.3|91156.9|91131.9|91165.1|91131.9|91156.9|91110.3|21
1644438680000|2022-02-09 20:31:20|91157.2|91132.2|91169.4|91119.4|91174.4|91132.6|91157.2|91118.2|37
1644438690000|2022-02-09 20:31:30|91169.2|91119.2|91169.5|91119.5|91169.7|91119.7|91168.9|91118.9|18
1644438700000|2022-02-09 20:31:40|91153.1|91128.1|91152.9|91127.9|91155.2|91130.2|91147.1|91122.1|38
1644438710000|2022-02-09 20:31:50|91152.7|91127.7|91151.1|91126.1|91156.4|91131.4|91151.1|91126.1|39
1644438720000|2022-02-09 20:32:00|91150.5|91125.5|91149|91124|91165.1|91128.5|91147.2|91114.2|29
1644438730000|2022-02-09 20:32:10|91150.1|91125.1|91136.4|91111.4|91150.1|91125.1|91135.2|91110.2|36
1644438740000|2022-02-09 20:32:20|91136.8|91111.8|91142.5|91117.5|91143|91118|91136.1|91111.1|35
1644438750000|2022-02-09 20:32:30|91142.7|91117.7|91143|91118|91143.2|91118.2|91142.2|91117.2|16
1644438760000|2022-02-09 20:32:40|91141.8|91116.8|91151.5|91101.5|91151.5|91117.8|91136.8|91098.5|31
1644438770000|2022-02-09 20:32:50|91150.1|91100.1|91147.8|91097.8|91150.6|91100.6|91147.5|91097.5|28
1644438780000|2022-02-09 20:33:00|91148|91098|91148.6|91098.6|91149.2|91099.2|91147.8|91097.8|29
1644438790000|2022-02-09 20:33:10|91148.7|91098.7|91151.5|91101.5|91152.4|91102.4|91148.5|91098.5|20
1644438800000|2022-02-09 20:33:20|91151.7|91101.7|91140.5|91115.5|91153.7|91116.6|91139.2|91101.7|36
1644438810000|2022-02-09 20:33:30|91140.3|91115.3|91148.7|91098.7|91148.7|91115.3|91132.5|91095.1|35
1644438820000|2022-02-09 20:33:40|91148.8|91098.8|91148.8|91098.8|91149.2|91099.2|91147.4|91097.4|29
1644438830000|2022-02-09 20:33:50|91149.8|91099.8|91141.9|91116.9|91149.8|91116.9|91137.1|91099.8|29
1644438840000|2022-02-09 20:34:00|91141.7|91116.7|91153|91103|91153.4|91117.1|91139.2|91100.8|32
1644438850000|2022-02-09 20:34:10|91151.9|91101.9|91151.8|91101.8|91155.2|91114|91138|91100|38
1644438860000|2022-02-09 20:34:20|91152|91102|91152.7|91102.7|91152.7|91116.2|91139.6|91101.2|27
1644438870000|2022-02-09 20:34:30|91152.5|91102.5|91154.3|91104.3|91155.9|91105.9|91151.5|91101.5|34
1644438880000|2022-02-09 20:34:40|91154.4|91104.4|91152.1|91102.1|91156.1|91106.1|91151.6|91101.6|21
1644438890000|2022-02-09 20:34:50|91151.3|91101.3|91152|91102|91152.6|91102.6|91151.1|91101.1|13
1644438900000|2022-02-09 20:35:00|91151.1|91101.1|91164.1|91114.1|91164.8|91114.8|91150.9|91100.9|30
1644438910000|2022-02-09 20:35:10|91164.9|91114.9|91154.7|91104.7|91164.9|91114.9|91152.9|91102.9|37
1644438920000|2022-02-09 20:35:20|91155.3|91105.3|91155.3|91105.3|91156.5|91106.5|91154.6|91104.6|16
1644438930000|2022-02-09 20:35:30|91155.8|91105.8|91153.2|91103.2|91155.9|91105.9|91153.2|91103.2|19
1644438940000|2022-02-09 20:35:40|91153.9|91103.9|91155.9|91105.9|91156.5|91106.5|91153.4|91103.4|19
1644438950000|2022-02-09 20:35:50|91155.6|91105.6|91155.4|91105.4|91156.4|91106.4|91155.2|91105.2|22
1644438960000|2022-02-09 20:36:00|91155.5|91105.5|91155|91105|91156.3|91106.3|91154.9|91104.9|26
1644438970000|2022-02-09 20:36:10|91154.9|91104.9|91155.3|91105.3|91156.3|91106.3|91154.1|91104.1|14
1644438980000|2022-02-09 20:36:20|91155.1|91105.1|91154.7|91104.7|91156.4|91106.4|91154.7|91104.7|12
1644438990000|2022-02-09 20:36:30|91155.1|91105.1|91152.1|91102.1|91156.3|91106.3|91150.5|91100.5|42
1644439000000|2022-02-09 20:36:40|91151.6|91101.6|91150.6|91100.6|91152.3|91113.2|91136.6|91097.5|36
1644439010000|2022-02-09 20:36:50|91151.1|91101.1|91149.5|91099.5|91151.4|91101.4|91149.5|91099.5|20
1644439020000|2022-02-09 20:37:00|91149.6|91099.6|91152.9|91102.9|91152.9|91102.9|91149.4|91099.4|26
1644439030000|2022-02-09 20:37:10|91153.4|91103.4|91152.3|91102.3|91154.7|91116.1|91139.6|91101|21
1644439040000|2022-02-09 20:37:20|91152|91102|91151.7|91101.7|91153.1|91103.1|91151.5|91101.5|16
1644439050000|2022-02-09 20:37:30|91151.4|91101.4|91150.1|91100.1|91151.7|91101.7|91150.1|91100.1|15
1644439060000|2022-02-09 20:37:40|91150.2|91100.2|91151.9|91101.9|91152.3|91102.3|91150.2|91100.2|21
1644439070000|2022-02-09 20:37:50|91152.5|91102.5|91151.3|91101.3|91152.5|91102.5|91151.3|91101.3|8
1644439080000|2022-02-09 20:38:00|91151.7|91101.7|91151.4|91101.4|91152.5|91102.5|91150.8|91100.8|17
1644439090000|2022-02-09 20:38:10|91151.5|91101.5|91150.9|91100.9|91152.3|91102.3|91150.2|91100.2|14
1644439100000|2022-02-09 20:38:20|91149.9|91099.9|91151.2|91101.2|91151.9|91101.9|91149.9|91099.9|21
1644439110000|2022-02-09 20:38:30|91151.3|91101.3|91151.2|91101.2|91152.4|91102.4|91149.2|91099.2|15
1644439120000|2022-02-09 20:38:40|91150.8|91100.8|91152.5|91102.5|91153|91103|91150.8|91100.8|11
1644439130000|2022-02-09 20:38:50|91152.2|91102.2|91158.4|91108.4|91159|91109|91152.1|91102.1|33
1644439140000|2022-02-09 20:39:00|91158.6|91108.6|91154.7|91104.7|91158.6|91108.6|91153.1|91103.1|29
1644439150000|2022-02-09 20:39:10|91153.7|91103.7|91149.1|91099.1|91155.2|91105.2|91144.8|91094.8|40
1644439160000|2022-02-09 20:39:20|91148.3|91098.3|91147.6|91097.6|91148.6|91098.6|91145.5|91095.5|18
1644439170000|2022-02-09 20:39:30|91148.4|91098.4|91146.9|91096.9|91148.4|91098.4|91145.8|91095.8|21
1644439180000|2022-02-09 20:39:40|91147.3|91097.3|91142.1|91092.1|91147.4|91097.4|91139.3|91089.3|39
1644439190000|2022-02-09 20:39:50|91142.6|91092.6|91142.1|91092.1|91143.8|91093.8|91141.6|91091.6|19
1644439200000|2022-02-09 20:40:00|91141.7|91091.7|91142|91092|91143.5|91093.5|91137.6|91087.6|36
1644439210000|2022-02-09 20:40:10|91141.9|91091.9|91147.5|91097.5|91148.9|91098.9|91141.9|91091.9|42
1644439220000|2022-02-09 20:40:20|91147.8|91097.8|91151.8|91101.8|91153.6|91103.6|91144|91094|38
1644439230000|2022-02-09 20:40:30|91151.9|91101.9|91152.4|91102.4|91152.6|91102.6|91149.8|91099.8|32
1644439240000|2022-02-09 20:40:40|91152.2|91102.2|91152.3|91102.3|91152.8|91102.8|91150.3|91100.3|22
1644439250000|2022-02-09 20:40:50|91152.2|91102.2|91151.4|91101.4|91153.3|91103.3|91151.3|91101.3|32
1644439260000|2022-02-09 20:41:00|91151.7|91101.7|91150.5|91100.5|91152.6|91102.6|91150.4|91100.4|37
1644439270000|2022-02-09 20:41:10|91151.2|91101.2|91156.2|91106.2|91156.2|91106.2|91150.5|91100.5|40
1644439280000|2022-02-09 20:41:20|91154.1|91104.1|91155.3|91105.3|91155.7|91105.7|91152.9|91102.9|34
1644439290000|2022-02-09 20:41:30|91155.1|91105.1|91151.5|91101.5|91155.4|91105.4|91149.3|91099.3|36
1644439300000|2022-02-09 20:41:40|91151.2|91101.2|91149.6|91099.6|91151.2|91101.2|91149.4|91099.4|20
1644439310000|2022-02-09 20:41:50|91149.7|91099.7|91148.2|91098.2|91150.3|91108.4|91133.1|91094.2|34
1644439320000|2022-02-09 20:42:00|91148.1|91098.1|91144|91094|91148.1|91098.1|91141.8|91091.8|32
1644439330000|2022-02-09 20:42:10|91143.7|91093.7|91142.7|91092.7|91143.7|91093.7|91142.7|91092.7|19
1644439340000|2022-02-09 20:42:20|91142.6|91092.6|91137.7|91087.7|91144.8|91094.8|91137.5|91087.5|29
1644439350000|2022-02-09 20:42:30|91138.4|91088.4|91135.2|91085.2|91140|91090|91135.2|91085.2|33
1644439360000|2022-02-09 20:42:40|91135.3|91085.3|91135|91085|91136.6|91086.6|91134.9|91084.9|24
1644439370000|2022-02-09 20:42:50|91135.1|91085.1|91141.6|91091.6|91142.2|91092.2|91134.8|91084.8|32
1644439380000|2022-02-09 20:43:00|91141.1|91091.1|91146.4|91096.4|91150.8|91100.8|91141.1|91091.1|54
1644439390000|2022-02-09 20:43:10|91146.5|91096.5|91151.4|91101.4|91151.6|91101.6|91146.4|91096.4|32
1644439400000|2022-02-09 20:43:20|91151.9|91101.9|91156.2|91106.2|91156.2|91106.2|91149.8|91099.8|44
1644439410000|2022-02-09 20:43:30|91156.1|91106.1|91156.6|91106.6|91157.5|91107.5|91153.6|91103.6|30
1644439420000|2022-02-09 20:43:40|91157.5|91107.5|91153.1|91103.1|91158.2|91108.2|91153|91103|22
1644439430000|2022-02-09 20:43:50|91153.5|91103.5|91157.3|91107.3|91157.3|91107.3|91152.8|91102.8|28
1644439440000|2022-02-09 20:44:00|91157.8|91107.8|91141.6|91116.6|91159.5|91117.6|91139.6|91103.9|41
1644439450000|2022-02-09 20:44:10|91143.1|91118.1|91143.5|91118.5|91143.7|91118.7|91141.5|91116.5|37
1644439460000|2022-02-09 20:44:20|91143|91118|91143.6|91118.6|91143.7|91118.7|91142.6|91117.6|26
1644439470000|2022-02-09 20:44:30|91143.7|91118.7|91162.7|91112.7|91163.3|91119.1|91143.1|91110|30
1644439480000|2022-02-09 20:44:40|91163|91113|91162|91112|91163.9|91113.9|91161.6|91111.6|26
1644439490000|2022-02-09 20:44:50|91162.1|91112.1|91162.5|91112.5|91163.2|91113.2|91160.9|91110.9|25
1644439500000|2022-02-09 20:45:00|91162.4|91112.4|91162.1|91112.1|91162.6|91112.6|91158.8|91108.8|43
1644439510000|2022-02-09 20:45:10|91161.9|91111.9|91163.1|91113.1|91163.1|91113.1|91159.5|91109.5|20
1644439520000|2022-02-09 20:45:20|91163.2|91113.2|91159.5|91109.5|91163.2|91113.2|91159.5|91109.5|19
1644439530000|2022-02-09 20:45:30|91159.8|91109.8|91159.9|91109.9|91161|91111|91159.7|91109.7|15
1644439540000|2022-02-09 20:45:40|91159.6|91109.6|91159.9|91109.9|91160.5|91110.5|91159.6|91109.6|14
1644439550000|2022-02-09 20:45:50|91160|91110|91148.9|91123.9|91162.5|91124.5|91148.9|91108.8|13
1644439560000|2022-02-09 20:46:00|91148.5|91123.5|91163.5|91113.5|91163.9|91125.3|91147.3|91112.7|30
1644439570000|2022-02-09 20:46:10|91163.6|91113.6|91163.7|91113.7|91164.5|91114.5|91162.5|91112.5|19
1644439580000|2022-02-09 20:46:20|91163.5|91113.5|91163.2|91113.2|91163.7|91113.7|91162.8|91112.8|15
1644439590000|2022-02-09 20:46:30|91163|91113|91162.9|91112.9|91164.1|91114.1|91162.5|91112.5|25
1644439600000|2022-02-09 20:46:40|91163.3|91113.3|91164|91114|91164|91114|91162.3|91112.3|22
1644439610000|2022-02-09 20:46:50|91163.9|91113.9|91163|91113|91164.4|91114.4|91162.6|91112.6|16
1644439620000|2022-02-09 20:47:00|91163.3|91113.3|91164.6|91114.6|91166.1|91125.1|91149.2|91111.9|34
1644439630000|2022-02-09 20:47:10|91164.2|91114.2|91166.3|91116.3|91169.5|91119.5|91164|91114|33
1644439640000|2022-02-09 20:47:20|91166.5|91116.5|91166.3|91116.3|91167.3|91117.3|91166.1|91116.1|14
1644439650000|2022-02-09 20:47:30|91166.4|91116.4|91166.6|91116.6|91167.4|91117.4|91165.8|91115.8|20
1644439660000|2022-02-09 20:47:40|91166.4|91116.4|91167.7|91117.7|91168|91118|91166.3|91116.3|17
1644439670000|2022-02-09 20:47:50|91167.6|91117.6|91167.1|91117.1|91167.6|91117.6|91166.7|91116.7|11
1644439680000|2022-02-09 20:48:00|91167|91117|91155.9|91130.9|91167.8|91131.3|91153.1|91116.5|19
1644439690000|2022-02-09 20:48:10|91155.7|91130.7|91161.4|91111.4|91162.3|91130.7|91151.2|91110|31
1644439700000|2022-02-09 20:48:20|91160.9|91110.9|91157.3|91107.3|91161.5|91111.5|91155.8|91105.8|24
1644439710000|2022-02-09 20:48:30|91156.9|91106.9|91159.6|91109.6|91159.8|91109.8|91156.4|91106.4|28
1644439720000|2022-02-09 20:48:40|91159.7|91109.7|91159.9|91109.9|91160.3|91110.3|91159.1|91109.1|19
1644439730000|2022-02-09 20:48:50|91159.4|91109.4|91160|91110|91160.2|91110.2|91159.3|91109.3|20
1644439740000|2022-02-09 20:49:00|91159.8|91109.8|91169.5|91119.5|91169.6|91119.6|91159.8|91109.8|32
1644439750000|2022-02-09 20:49:10|91169.2|91119.2|91170.1|91120.1|91170.6|91120.6|91168.7|91118.7|29
1644439760000|2022-02-09 20:49:20|91169.7|91119.7|91165.3|91115.3|91170.4|91120.4|91165.3|91115.3|15
1644439770000|2022-02-09 20:49:30|91165.6|91115.6|91173.4|91123.4|91174.8|91124.8|91165.6|91115.6|34
1644439780000|2022-02-09 20:49:40|91172.1|91122.1|91172|91122|91173.1|91123.1|91171.5|91121.5|29
1644439790000|2022-02-09 20:49:50|91172.1|91122.1|91171.2|91121.2|91173.1|91123.1|91171.2|91121.2|23
1644439800000|2022-02-09 20:50:00|91171.5|91121.5|91153.9|91128.9|91171.5|91131.4|91153.4|91118.2|44
1644439810000|2022-02-09 20:50:10|91154.1|91129.1|91147.2|91122.2|91160.9|91129.1|91146.1|91108|47
1644439820000|2022-02-09 20:50:20|91147|91122|91147.3|91122.3|91147.8|91122.8|91146.4|91121.4|34
1644439830000|2022-02-09 20:50:30|91147.4|91122.4|91148.5|91123.5|91149.3|91124.3|91146.5|91121.5|30
1644439840000|2022-02-09 20:50:40|91148.3|91123.3|91148.6|91123.6|91149.1|91124.1|91147.8|91122.8|28
1644439850000|2022-02-09 20:50:50|91148.3|91123.3|91150.2|91125.2|91151.7|91126.7|91148.1|91123.1|29
1644439860000|2022-02-09 20:51:00|91150|91125|91167.9|91117.9|91168.1|91128.8|91149.9|91115.3|52
1644439870000|2022-02-09 20:51:10|91168.1|91118.1|91164.1|91114.1|91168.4|91118.4|91163.6|91113.6|38
1644439880000|2022-02-09 20:51:20|91164.2|91114.2|91167.2|91117.2|91167.2|91117.2|91164.1|91114.1|32
1644439890000|2022-02-09 20:51:30|91166.8|91116.8|91167.5|91117.5|91167.6|91117.6|91166.1|91116.1|22
1644439900000|2022-02-09 20:51:40|91167.3|91117.3|91165.2|91115.2|91167.3|91117.3|91165|91115|25
1644439910000|2022-02-09 20:51:50|91165.5|91115.5|91164.2|91114.2|91165.7|91115.7|91164.2|91114.2|23
1644439920000|2022-02-09 20:52:00|91164.6|91114.6|91162.3|91112.3|91165.2|91115.2|91162.1|91112.1|39
1644439930000|2022-02-09 20:52:10|91162.4|91112.4|91166.1|91116.1|91167.6|91117.6|91162.4|91112.4|34
1644439940000|2022-02-09 20:52:20|91166.2|91116.2|91152.3|91127.3|91166.2|91127.3|91150.2|91114.5|36
1644439950000|2022-02-09 20:52:30|91152.4|91127.4|91150.3|91125.3|91153.2|91128.2|91149.9|91124.9|29
1644439960000|2022-02-09 20:52:40|91150.5|91125.5|91150.1|91125.1|91150.9|91125.9|91150.1|91125.1|12
1644439970000|2022-02-09 20:52:50|91149.9|91124.9|91150|91125|91150.8|91125.8|91149|91124|16
1644439980000|2022-02-09 20:53:00|91150.7|91125.7|91150.4|91125.4|91151.7|91126.7|91148.7|91123.7|32
1644439990000|2022-02-09 20:53:10|91150.3|91125.3|91149.8|91124.8|91150.9|91125.9|91149.3|91124.3|24
1644440000000|2022-02-09 20:53:20|91150|91125|91149|91124|91151.6|91126.6|91149|91124|15
1644440010000|2022-02-09 20:53:30|91148.8|91123.8|91161.6|91111.6|91161.8|91124.3|91148.7|91111.4|15
1644440020000|2022-02-09 20:53:40|91161.4|91111.4|91161.8|91111.8|91163.3|91113.3|91161.4|91111.4|18
1644440030000|2022-02-09 20:53:50|91162.1|91112.1|91164.3|91114.3|91165.6|91115.6|91162.1|91112.1|23
1644440040000|2022-02-09 20:54:00|91164|91114|91166.9|91116.9|91168|91118|91163.2|91113.2|30
1644440050000|2022-02-09 20:54:10|91167.3|91117.3|91167.9|91117.9|91169.4|91119.4|91166.2|91116.2|23
1644440060000|2022-02-09 20:54:20|91167.8|91117.8|91166.8|91116.8|91168.9|91118.9|91164.1|91114.1|35
1644440070000|2022-02-09 20:54:30|91166.6|91116.6|91167|91117|91168.7|91118.7|91166.6|91116.6|19
1644440080000|2022-02-09 20:54:40|91167.1|91117.1|91171.1|91121.1|91171.2|91121.2|91166.6|91116.6|56
1644440090000|2022-02-09 20:54:50|91170.4|91120.4|91170.3|91120.3|91171.1|91121.1|91169.8|91119.8|28
1644440100000|2022-02-09 20:55:00|91170|91120|91166.2|91116.2|91170.1|91120.1|91165.6|91115.6|42
1644440110000|2022-02-09 20:55:10|91166|91116|91165.4|91115.4|91166.6|91116.6|91164.2|91114.2|34
1644440120000|2022-02-09 20:55:20|91165.6|91115.6|91168.4|91118.4|91169.5|91119.5|91164.5|91114.5|41
1644440130000|2022-02-09 20:55:30|91168.5|91118.5|91167.6|91117.6|91168.6|91118.6|91166.4|91116.4|31
1644440140000|2022-02-09 20:55:40|91167.4|91117.4|91167.4|91117.4|91168.3|91118.3|91166.5|91116.5|21
1644440150000|2022-02-09 20:55:50|91166.7|91116.7|91164.9|91114.9|91167.4|91117.4|91164|91114|28
1644440160000|2022-02-09 20:56:00|91164.8|91114.8|91153.4|91128.4|91164.8|91130.7|91152.7|91114.4|18
1644440170000|2022-02-09 20:56:10|91154.1|91129.1|91150.2|91125.2|91154.2|91129.2|91148.5|91123.5|36
1644440180000|2022-02-09 20:56:20|91150.1|91125.1|91149.9|91124.9|91150.9|91125.9|91147.5|91122.5|22
1644440190000|2022-02-09 20:56:30|91149.8|91124.8|91149.8|91124.8|91150.8|91125.8|91149.2|91124.2|15
1644440200000|2022-02-09 20:56:40|91149.4|91124.4|91138.6|91088.6|91149.8|91124.4|91138.6|91088.6|47
1644440210000|2022-02-09 20:56:50|91138.8|91088.8|91137.1|91087.1|91141.5|91091.5|91132|91082|37
1644440220000|2022-02-09 20:57:00|91137|91087|91134.4|91084.4|91138.1|91088.1|91133.1|91083.1|40
1644440230000|2022-02-09 20:57:10|91134.8|91084.8|91134.4|91084.4|91136.6|91086.6|91133.8|91083.8|19
1644440240000|2022-02-09 20:57:20|91134.3|91084.3|91133.4|91083.4|91134.8|91084.8|91132.8|91082.8|35
1644440250000|2022-02-09 20:57:30|91133.5|91083.5|91152.5|91102.5|91153.1|91103.1|91133.5|91083.5|52
1644440260000|2022-02-09 20:57:40|91152.6|91102.6|91156.1|91106.1|91158.5|91108.5|91152.5|91102.5|50
1644440270000|2022-02-09 20:57:50|91156.2|91106.2|91161.2|91111.2|91162.8|91112.8|91154|91104|58
1644440280000|2022-02-09 20:58:00|91161.4|91111.4|91165.7|91115.7|91171.2|91121.2|91161.4|91111.4|51
1644440290000|2022-02-09 20:58:10|91168|91118|91159.7|91109.7|91168.1|91118.1|91159.2|91109.2|48
1644440300000|2022-02-09 20:58:20|91160.4|91110.4|91158.7|91108.7|91161.2|91111.2|91158.7|91108.7|31
1644440310000|2022-02-09 20:58:30|91159|91109|91160.6|91110.6|91160.8|91110.8|91158.6|91108.6|26
1644440320000|2022-02-09 20:58:40|91160.7|91110.7|91154.1|91129.1|91172|91131.5|91149|91110.7|72
1644440330000|2022-02-09 20:58:50|91154.2|91129.2|91152.4|91127.4|91156.6|91131.6|91150.4|91125.4|71
1644440340000|2022-02-09 20:59:00|91153|91128|91169.1|91119.1|91169.3|91132.1|91150.1|91117|55
1644440350000|2022-02-09 20:59:10|91169.2|91119.2|91165.6|91115.6|91170.2|91120.2|91164.6|91114.6|44
1644440360000|2022-02-09 20:59:20|91165.9|91115.9|91166.1|91116.1|91166.4|91116.4|91165.4|91115.4|37
1644440370000|2022-02-09 20:59:30|91166|91116|91165.8|91115.8|91167.4|91117.4|91165.8|91115.8|25
1644440380000|2022-02-09 20:59:40|91165.7|91115.7|91162.6|91112.6|91165.7|91115.7|91161.8|91111.8|38
1644440390000|2022-02-09 20:59:50|91162.2|91112.2|91154.3|91104.3|91162.2|91112.2|91153.6|91103.6|47
1644440400000|2022-02-09 21:00:00|91154.8|91104.8|91163.4|91113.4|91165.6|91115.6|91154.8|91104.8|48
1644440410000|2022-02-09 21:00:10|91163.5|91113.5|91171.3|91121.3|91172.7|91122.7|91163.5|91113.5|46
1644440420000|2022-02-09 21:00:20|91171.2|91121.2|91172.3|91122.3|91174|91124|91171.2|91121.2|28
1644440430000|2022-02-09 21:00:30|91173.1|91123.1|91175.9|91125.9|91176.7|91126.7|91170.6|91120.6|27
1644440440000|2022-02-09 21:00:40|91174.2|91124.2|91170.2|91120.2|91174.6|91124.6|91170.2|91120.2|34
1644440450000|2022-02-09 21:00:50|91170.3|91120.3|91170.5|91120.5|91170.5|91120.5|91169.6|91119.6|14
1644440460000|2022-02-09 21:01:00|91170.4|91120.4|91171.2|91121.2|91171.7|91121.7|91169.4|91119.4|26
1644440470000|2022-02-09 21:01:10|91171.8|91121.8|91170.8|91120.8|91171.8|91121.8|91170.5|91120.5|13
1644440480000|2022-02-09 21:01:20|91170.9|91120.9|91175.4|91125.4|91176.4|91138.8|91159.7|91120.9|37
1644440490000|2022-02-09 21:01:30|91177.5|91127.5|91174.4|91124.4|91178.7|91128.7|91173.8|91123.8|11
1644440500000|2022-02-09 21:01:40|91174.5|91124.5|91171.1|91121.1|91174.6|91124.6|91171|91121|30
1644440510000|2022-02-09 21:01:50|91171|91121|91171.1|91121.1|91171.9|91121.9|91171|91121|10
1644440520000|2022-02-09 21:02:00|91171.9|91121.9|91177|91127|91180.4|91130.4|91169.8|91119.8|33
1644440530000|2022-02-09 21:02:10|91166.5|91141.5|91167|91142|91167.6|91142.6|91165.3|91140.3|19
1644440540000|2022-02-09 21:02:20|91168.3|91143.3|91183.6|91133.6|91184.7|91148.9|91166.3|91127|73
1644440550000|2022-02-09 21:02:30|91184.3|91134.3|91189.6|91139.6|91190.6|91140.6|91181.8|91131.8|57
1644440560000|2022-02-09 21:02:40|91189.2|91139.2|91194.3|91144.3|91198.7|91148.7|91189.2|91139.2|39
1644440570000|2022-02-09 21:02:50|91194.5|91144.5|91192.5|91142.5|91194.5|91144.5|91192.1|91142.1|29
1644440580000|2022-02-09 21:03:00|91191.9|91141.9|91196.4|91146.4|91197.3|91147.3|91191.9|91141.9|41
1644440590000|2022-02-09 21:03:10|91196.3|91146.3|91195.2|91145.2|91197.1|91147.1|91195|91145|19
1644440600000|2022-02-09 21:03:20|91194.9|91144.9|91197.7|91147.7|91197.7|91147.7|91194.7|91144.7|15
1644440610000|2022-02-09 21:03:30|91197.5|91147.5|91197.2|91147.2|91197.6|91147.6|91194.9|91144.9|16
1644440620000|2022-02-09 21:03:40|91196.7|91146.7|91199.4|91149.4|91201.6|91151.6|91196.3|91146.3|30
1644440630000|2022-02-09 21:03:50|91186.4|91161.4|91200.5|91150.5|91202.4|91162|91186.3|91148.8|14
1644440640000|2022-02-09 21:04:00|91200.8|91150.8|91200.6|91150.6|91201.3|91151.3|91199.6|91149.6|16
1644440650000|2022-02-09 21:04:10|91200.4|91150.4|91200|91150|91200.6|91150.6|91199.8|91149.8|6
1644440660000|2022-02-09 21:04:20|91200.1|91150.1|91200.7|91150.7|91201.5|91151.5|91199.6|91149.6|19
1644440670000|2022-02-09 21:04:30|91201|91151|91199.4|91149.4|91201.1|91151.1|91199.4|91149.4|13
1644440680000|2022-02-09 21:04:40|91198.9|91148.9|91198.4|91148.4|91199.4|91149.4|91198.1|91148.1|12
1644440690000|2022-02-09 21:04:50|91198.3|91148.3|91188.7|91138.7|91198.3|91155.9|91179.8|91138.7|22
1644440700000|2022-02-09 21:05:00|91188.6|91138.6|91176|91126|91188.6|91138.6|91172.6|91122.6|62
1644440710000|2022-02-09 21:05:10|91175.4|91125.4|91168.6|91118.6|91175.4|91125.4|91168.3|91118.3|47
1644440720000|2022-02-09 21:05:20|91168.3|91118.3|91162.5|91112.5|91168.9|91118.9|91158|91108|50
1644440730000|2022-02-09 21:05:30|91163.5|91113.5|91168.1|91118.1|91169.3|91119.3|91163.5|91113.5|40
1644440740000|2022-02-09 21:05:40|91168.2|91118.2|91170.1|91120.1|91170.6|91120.6|91167.8|91117.8|17
1644440750000|2022-02-09 21:05:50|91169.8|91119.8|91169.2|91119.2|91170|91120|91168.7|91118.7|15
1644440760000|2022-02-09 21:06:00|91169.4|91119.4|91169.2|91119.2|91169.5|91119.5|91167.7|91117.7|25
1644440770000|2022-02-09 21:06:10|91169.1|91119.1|91168.8|91118.8|91169.7|91119.7|91168.7|91118.7|24
1644440780000|2022-02-09 21:06:20|91168.9|91118.9|91166|91116|91169.1|91119.1|91166|91116|16
1644440790000|2022-02-09 21:06:30|91165.1|91115.1|91166.4|91116.4|91168.4|91118.4|91165.1|91115.1|28
1644440800000|2022-02-09 21:06:40|91166|91116|91162.1|91112.1|91166|91116|91161.6|91111.6|21
1644440810000|2022-02-09 21:06:50|91162.8|91112.8|91163.7|91113.7|91164.8|91114.8|91160.3|91110.3|30
1644440820000|2022-02-09 21:07:00|91163.3|91113.3|91173.4|91123.4|91173.7|91123.7|91162.8|91112.8|41
1644440830000|2022-02-09 21:07:10|91173.8|91123.8|91172.3|91122.3|91175.1|91125.1|91170.4|91120.4|34
1644440840000|2022-02-09 21:07:20|91174.1|91124.1|91172.9|91122.9|91175.1|91125.1|91172.2|91122.2|21
1644440850000|2022-02-09 21:07:30|91174.6|91124.6|91177.6|91127.6|91180.3|91130.3|91172.8|91122.8|41
1644440860000|2022-02-09 21:07:40|91177.8|91127.8|91178.7|91128.7|91179.7|91129.7|91177.8|91127.8|16
1644440870000|2022-02-09 21:07:50|91179.1|91129.1|91179.5|91129.5|91179.9|91129.9|91178.4|91128.4|12
1644440880000|2022-02-09 21:08:00|91179.3|91129.3|91187.8|91137.8|91187.8|91137.8|91179.3|91129.3|36
1644440890000|2022-02-09 21:08:10|91186.9|91136.9|91186.4|91136.4|91188.5|91138.5|91186.4|91136.4|18
1644440900000|2022-02-09 21:08:20|91186.7|91136.7|91187.2|91137.2|91187.6|91137.6|91185.9|91135.9|22
1644440910000|2022-02-09 21:08:30|91187.4|91137.4|91186.7|91136.7|91187.9|91137.9|91186.7|91136.7|22
1644440920000|2022-02-09 21:08:40|91187.5|91137.5|91188.7|91138.7|91189|91139|91186.5|91136.5|23
1644440930000|2022-02-09 21:08:50|91188.5|91138.5|91193.7|91143.7|91195.5|91145.5|91188.3|91138.3|38
1644440940000|2022-02-09 21:09:00|91193.9|91143.9|91194.8|91144.8|91194.8|91144.8|91193.8|91143.8|18
1644440950000|2022-02-09 21:09:10|91195.2|91145.2|91194.6|91144.6|91196.5|91146.5|91194.3|91144.3|25
1644440960000|2022-02-09 21:09:20|91195|91145|91194.4|91144.4|91195.2|91145.2|91194.2|91144.2|25
1644440970000|2022-02-09 21:09:30|91194.6|91144.6|91194.7|91144.7|91195|91145|91194.1|91144.1|14
1644440980000|2022-02-09 21:09:40|91193.5|91143.5|91192.1|91142.1|91193.5|91143.5|91191.9|91141.9|14
1644440990000|2022-02-09 21:09:50|91191.9|91141.9|91191.6|91141.6|91191.9|91141.9|91191.3|91141.3|5
1644441000000|2022-02-09 21:10:00|91191.5|91141.5|91193.5|91143.5|91193.9|91143.9|91191.5|91141.5|24
1644441010000|2022-02-09 21:10:10|91193.7|91143.7|91193.8|91143.8|91194.4|91144.4|91193.4|91143.4|4
1644441020000|2022-02-09 21:10:20|91192.8|91142.8|91195.3|91145.3|91197|91147|91192.8|91142.8|10
1644441030000|2022-02-09 21:10:30|91195.8|91145.8|91196.4|91146.4|91196.4|91146.4|91193.2|91143.2|10
1644441040000|2022-02-09 21:10:40|91196|91146|91196|91146|91196|91146|91196|91146|1
1644441050000|2022-02-09 21:10:50|91196.4|91146.4|91196.7|91146.7|91197.2|91147.2|91195.7|91145.7|14
1644441060000|2022-02-09 21:11:00|91196.2|91146.2|91194.9|91144.9|91199|91149|91194.9|91144.9|13
1644441070000|2022-02-09 21:11:10|91193.5|91143.5|91197.9|91147.9|91197.9|91147.9|91193.5|91143.5|6
1644441080000|2022-02-09 21:11:20|91196|91146|91199.4|91149.4|91200.6|91150.6|91196|91146|6
1644441090000|2022-02-09 21:11:30|91197.9|91147.9|91199.6|91149.6|91199.6|91149.6|91197.4|91147.4|5
1644441100000|2022-02-09 21:11:40|91199.1|91149.1|91196.5|91146.5|91199.5|91149.5|91195.3|91145.3|5
1644441110000|2022-02-09 21:11:50|91194.9|91144.9|91196.7|91146.7|91196.7|91159.7|91184.2|91144.9|10
1644441120000|2022-02-09 21:12:00|91195.2|91145.2|91198.6|91148.6|91198.6|91148.6|91194.9|91144.9|12
1644441130000|2022-02-09 21:12:10|91198.2|91148.2|91197.7|91147.7|91198.2|91148.2|91195.4|91145.4|16
1644441140000|2022-02-09 21:12:20|91196.7|91146.7|91197.3|91147.3|91198|91148|91195.3|91145.3|15
1644441150000|2022-02-09 21:12:30|91196.7|91146.7|91193|91143|91197.1|91147.1|91192.9|91142.9|17
1644441160000|2022-02-09 21:12:40|91192.9|91142.9|91195.7|91145.7|91195.7|91159.7|91181.9|91142.9|7
1644441170000|2022-02-09 21:12:50|91195.4|91145.4|91195.3|91145.3|91196.2|91146.2|91195.1|91145.1|10
1644441180000|2022-02-09 21:13:00|91195|91145|91197.9|91147.9|91199|91149|91195|91145|10
1644441190000|2022-02-09 21:13:10|91197.2|91147.2|91199.7|91149.7|91199.7|91149.7|91197.2|91147.2|10
1644441200000|2022-02-09 21:13:20|91198.6|91148.6|91200.6|91150.6|91200.6|91150.6|91197.2|91147.2|9
1644441210000|2022-02-09 21:13:30|91200.5|91150.5|91195.1|91145.1|91200.5|91150.5|91195.1|91145.1|21
1644441220000|2022-02-09 21:13:40|91195.4|91145.4|91199.1|91149.1|91199.1|91149.1|91195.4|91145.4|17
1644441230000|2022-02-09 21:13:50|91196.2|91146.2|91196.7|91146.7|91198.9|91148.9|91196.1|91146.1|23
1644441240000|2022-02-09 21:14:00|91196.9|91146.9|91200.9|91150.9|91202|91152|91196.9|91146.9|30
1644441250000|2022-02-09 21:14:10|91201.4|91151.4|91207|91157|91207.2|91157.2|91201.4|91151.4|18
1644441260000|2022-02-09 21:14:20|91206.9|91156.9|91207.4|91157.4|91207.5|91157.5|91206.9|91156.9|14
1644441270000|2022-02-09 21:14:30|91207.7|91157.7|91208.4|91158.4|91208.4|91158.4|91207.3|91157.3|16
1644441280000|2022-02-09 21:14:40|91208.3|91158.3|91210|91160|91210.4|91160.4|91208.1|91158.1|9
1644441290000|2022-02-09 21:14:50|91209.5|91159.5|91207.9|91157.9|91210.6|91160.6|91207.9|91157.9|15
1644441300000|2022-02-09 21:15:00|91207.8|91157.8|91207.5|91157.5|91210.5|91160.5|91206.4|91156.4|22
1644441310000|2022-02-09 21:15:10|91207.1|91157.1|91206.9|91156.9|91207.8|91157.8|91206.4|91156.4|14
1644441320000|2022-02-09 21:15:20|91207.5|91157.5|91206.9|91156.9|91207.5|91157.5|91206.8|91156.8|12
1644441330000|2022-02-09 21:15:30|91206.3|91156.3|91204.5|91154.5|91207|91157|91203.9|91153.9|22
1644441340000|2022-02-09 21:15:40|91204.4|91154.4|91205|91155|91205.3|91155.3|91204.4|91154.4|13
1644441350000|2022-02-09 21:15:50|91205.2|91155.2|91202.7|91152.7|91205.4|91155.4|91201.9|91151.9|28
1644441360000|2022-02-09 21:16:00|91203|91153|91199.7|91149.7|91203.5|91153.5|91199.2|91149.2|22
1644441370000|2022-02-09 21:16:10|91200|91150|91197.7|91147.7|91200|91150|91197.6|91147.6|21
1644441380000|2022-02-09 21:16:20|91198|91148|91198.4|91148.4|91198.7|91148.7|91197.2|91147.2|20
1644441390000|2022-02-09 21:16:30|91198.5|91148.5|91199.7|91149.7|91199.8|91149.8|91198.5|91148.5|13
1644441400000|2022-02-09 21:16:40|91199.8|91149.8|91203.4|91153.4|91203.4|91153.4|91199.7|91149.7|6
1644441410000|2022-02-09 21:16:50|91203|91153|91200.4|91150.4|91203|91153|91200|91150|10
1644441420000|2022-02-09 21:17:00|91200.3|91150.3|91198.3|91148.3|91200.3|91150.3|91198|91148|5
1644441430000|2022-02-09 21:17:10|91198.9|91148.9|91198.6|91148.6|91198.9|91148.9|91196.7|91146.7|14
1644441440000|2022-02-09 21:17:20|91198.8|91148.8|91197.3|91147.3|91199.5|91149.5|91197.3|91147.3|14
1644441450000|2022-02-09 21:17:30|91197.8|91147.8|91200.6|91150.6|91200.6|91150.6|91197.8|91147.8|15
1644441460000|2022-02-09 21:17:40|91200.1|91150.1|91194.1|91144.1|91200.1|91150.1|91193.6|91143.6|14
1644441470000|2022-02-09 21:17:50|91194.5|91144.5|91195.9|91145.9|91196.1|91146.1|91193.6|91143.6|23
1644441480000|2022-02-09 21:18:00|91195.7|91145.7|91195.7|91145.7|91196|91146|91194.1|91144.1|21
1644441490000|2022-02-09 21:18:10|91195.8|91145.8|91196.6|91146.6|91196.6|91146.6|91194|91144|18
1644441500000|2022-02-09 21:18:20|91198.5|91148.5|91196.8|91146.8|91198.5|91159.1|91182.6|91144.9|15
1644441510000|2022-02-09 21:18:30|91197|91147|91198.1|91148.1|91198.7|91148.7|91196.7|91146.7|10
1644441520000|2022-02-09 21:18:40|91198.2|91148.2|91195.2|91145.2|91198.2|91148.2|91194|91144|21
1644441530000|2022-02-09 21:18:50|91196.4|91146.4|91195.9|91145.9|91197|91147|91193.8|91143.8|18
1644441540000|2022-02-09 21:19:00|91196.1|91146.1|91195.7|91145.7|91196.4|91146.4|91195.7|91145.7|13
1644441550000|2022-02-09 21:19:10|91195.8|91145.8|91197.6|91147.6|91198.6|91148.6|91195.8|91145.8|13
1644441560000|2022-02-09 21:19:20|91197.7|91147.7|91198|91148|91199.1|91149.1|91197.4|91147.4|20
1644441570000|2022-02-09 21:19:30|91198.1|91148.1|91198.2|91148.2|91198.7|91148.7|91197.8|91147.8|12
1644441580000|2022-02-09 21:19:40|91198|91148|91198.2|91148.2|91198.6|91148.6|91197|91147|9
1644441590000|2022-02-09 21:19:50|91198.3|91148.3|91198.8|91148.8|91199.1|91149.1|91198.3|91148.3|8
1644441600000|2022-02-09 21:20:00|91198.9|91148.9|91197.2|91147.2|91198.9|91148.9|91196|91146|25
1644441610000|2022-02-09 21:20:10|91197.1|91147.1|91195.5|91145.5|91197.9|91147.9|91194.8|91144.8|15
1644441620000|2022-02-09 21:20:20|91195.7|91145.7|91192.6|91142.6|91196|91146|91191.1|91141.1|26
1644441630000|2022-02-09 21:20:30|91192.4|91142.4|91192.1|91142.1|91192.7|91142.7|91190.3|91140.3|27
1644441640000|2022-02-09 21:20:40|91192.3|91142.3|91190.7|91140.7|91192.3|91142.3|91189.5|91139.5|32
1644441650000|2022-02-09 21:20:50|91190.8|91140.8|91188.4|91138.4|91190.9|91140.9|91188.4|91138.4|23
1644441660000|2022-02-09 21:21:00|91188.3|91138.3|91188.2|91138.2|91190.2|91140.2|91188.2|91138.2|22
1644441670000|2022-02-09 21:21:10|91188.9|91138.9|91189.3|91139.3|91189.9|91139.9|91188|91138|14
1644441680000|2022-02-09 21:21:20|91189.5|91139.5|91188.1|91138.1|91189.6|91139.6|91187.3|91137.3|29
1644441690000|2022-02-09 21:21:30|91188|91138|91188.5|91138.5|91188.7|91138.7|91187.4|91137.4|16
1644441700000|2022-02-09 21:21:40|91188.6|91138.6|91190.1|91140.1|91190.1|91140.1|91187.9|91137.9|14
1644441710000|2022-02-09 21:21:50|91190.3|91140.3|91192.1|91142.1|91192.8|91142.8|91190.3|91140.3|13
1644441720000|2022-02-09 21:22:00|91192|91142|91190.9|91140.9|91193|91143|91190.3|91140.3|19
1644441730000|2022-02-09 21:22:10|91191.1|91141.1|91190.8|91140.8|91192.2|91142.2|91189.1|91139.1|15
1644441740000|2022-02-09 21:22:20|91190.9|91140.9|91190.4|91140.4|91192.2|91142.2|91189.3|91139.3|8
1644441750000|2022-02-09 21:22:30|91191|91141|91191.8|91141.8|91191.8|91141.8|91191|91141|6
1644441760000|2022-02-09 21:22:40|91191.9|91141.9|91192.6|91142.6|91192.6|91142.6|91189.2|91139.2|18
1644441770000|2022-02-09 21:22:50|91192.4|91142.4|91186.3|91136.3|91192.4|91142.4|91186.1|91136.1|23
1644441780000|2022-02-09 21:23:00|91186.2|91136.2|91183.9|91133.9|91186.5|91136.5|91182|91132|30
1644441790000|2022-02-09 21:23:10|91183.6|91133.6|91183.6|91133.6|91183.8|91133.8|91182.9|91132.9|18
1644441800000|2022-02-09 21:23:20|91183.7|91133.7|91181.7|91131.7|91183.8|91133.8|91180.5|91130.5|20
1644441810000|2022-02-09 21:23:30|91181.5|91131.5|91166.4|91116.4|91181.7|91131.7|91165.9|91115.9|53
1644441820000|2022-02-09 21:23:40|91166.3|91116.3|91161|91111|91166.3|91116.3|91159.3|91109.3|47
1644441830000|2022-02-09 21:23:50|91160.9|91110.9|91159.1|91109.1|91161.4|91111.4|91158.6|91108.6|32
1644441840000|2022-02-09 21:24:00|91159.3|91109.3|91157.8|91107.8|91159.3|91109.3|91156.4|91106.4|32
1644441850000|2022-02-09 21:24:10|91157.5|91107.5|91156.1|91106.1|91157.9|91107.9|91152.3|91102.3|38
1644441860000|2022-02-09 21:24:20|91156.5|91106.5|91148.6|91098.6|91156.5|91106.5|91148.4|91098.4|37
1644441870000|2022-02-09 21:24:30|91147.5|91097.5|91156.8|91106.8|91163|91113|91147.5|91097.5|52
1644441880000|2022-02-09 21:24:40|91156.3|91106.3|91158.2|91108.2|91158.4|91108.4|91154.9|91104.9|31
1644441890000|2022-02-09 21:24:50|91157.9|91107.9|91157.1|91107.1|91157.9|91107.9|91156.5|91106.5|15
1644441900000|2022-02-09 21:25:00|91156.9|91106.9|91158.4|91108.4|91159.9|91109.9|91156.2|91106.2|31
1644441910000|2022-02-09 21:25:10|91158.5|91108.5|91158.5|91108.5|91159.4|91109.4|91157.3|91107.3|21
1644441920000|2022-02-09 21:25:20|91158.9|91108.9|91197.8|91118.7|91233.1|91131|91158.9|91108.9|66
1644441930000|2022-02-09 21:25:30|91191|91120.5|91178.2|91128.2|91237.1|91135.3|91177.1|91103.6|72
1644441940000|2022-02-09 21:25:40|91178|91128|91185.5|91135.5|91194.1|91136.9|91177.8|91122.1|43
1644441950000|2022-02-09 21:25:50|91185.4|91135.4|91184.9|91134.9|91187.9|91137.9|91184|91134|36
1644441960000|2022-02-09 21:26:00|91186.8|91136.8|91185.8|91135.8|91186.8|91136.8|91182.7|91132.7|31
1644441970000|2022-02-09 21:26:10|91185.2|91135.2|91189.1|91139.1|91189.4|91139.4|91184.8|91134.8|42
1644441980000|2022-02-09 21:26:20|91189|91139|91188.5|91138.5|91190|91140|91187.9|91137.9|21
1644441990000|2022-02-09 21:26:30|91189.8|91139.8|91190.7|91140.7|91191.1|91141.1|91189|91139|18
1644442000000|2022-02-09 21:26:40|91191|91141|91192.3|91142.3|91192.3|91142.3|91190.9|91140.9|14
1644442010000|2022-02-09 21:26:50|91192.5|91142.5|91191.7|91141.7|91193.1|91143.1|91191.7|91141.7|11
1644442020000|2022-02-09 21:27:00|91192.5|91142.5|91190.6|91140.6|91193|91143|91190.5|91140.5|8
1644442030000|2022-02-09 21:27:10|91190.5|91140.5|91192.5|91142.5|91192.5|91142.5|91190.5|91140.5|9
1644442040000|2022-02-09 21:27:20|91192.2|91142.2|91192.4|91142.4|91192.5|91142.5|91189.4|91139.4|9
1644442050000|2022-02-09 21:27:30|91192.2|91142.2|91191.8|91141.8|91193.2|91143.2|91191|91141|8
1644442060000|2022-02-09 21:27:40|91191|91141|91189|91139|91192.4|91142.4|91188.9|91138.9|12
1644442070000|2022-02-09 21:27:50|91189.1|91139.1|91187.3|91137.3|91189.3|91139.3|91186.7|91136.7|20
1644442080000|2022-02-09 21:28:00|91188.3|91138.3|91185.9|91135.9|91188.3|91138.3|91185.7|91135.7|15
1644442090000|2022-02-09 21:28:10|91186.6|91136.6|91184.4|91134.4|91187.1|91137.1|91184.4|91134.4|21
1644442100000|2022-02-09 21:28:20|91185|91135|91186.1|91136.1|91186.2|91136.2|91184.8|91134.8|11
1644442110000|2022-02-09 21:28:30|91185.7|91135.7|91184.7|91134.7|91186|91136|91183.7|91133.7|26
1644442120000|2022-02-09 21:28:40|91183.9|91133.9|91180.1|91130.1|91183.9|91133.9|91178.8|91128.8|29
1644442130000|2022-02-09 21:28:50|91180.2|91130.2|91179.6|91129.6|91181.9|91131.9|91179.6|91129.6|22
1644442140000|2022-02-09 21:29:00|91179.9|91129.9|91180.4|91130.4|91181.2|91131.2|91179.2|91129.2|19
1644442150000|2022-02-09 21:29:10|91178.7|91128.7|91186.2|91136.2|91189.8|91139.8|91178.7|91128.7|51
1644442160000|2022-02-09 21:29:20|91186|91136|91186.4|91136.4|91186.6|91136.6|91186|91136|10
1644442170000|2022-02-09 21:29:30|91186.7|91136.7|91189|91139|91189|91139|91185.6|91135.6|17
1644442180000|2022-02-09 21:29:40|91189.3|91139.3|91190.6|91140.6|91192.4|91142.4|91187.7|91137.7|22
1644442190000|2022-02-09 21:29:50|91190.5|91140.5|91192|91142|91194.7|91144.7|91190.5|91140.5|29
1644442200000|2022-02-09 21:30:00|91193.6|91143.6|91195.2|91145.2|91260.4|91154.7|91193.5|91135.2|60
1644442210000|2022-02-09 21:30:10|91195.1|91145.1|91194.9|91144.9|91195.2|91145.2|91193.3|91143.3|30
1644442220000|2022-02-09 21:30:20|91195.5|91145.5|91195.5|91145.5|91196.4|91146.4|91194.7|91144.7|14
1644442230000|2022-02-09 21:30:30|91195.3|91145.3|91196.5|91146.5|91196.9|91146.9|91195.3|91145.3|16
1644442240000|2022-02-09 21:30:40|91196|91146|91196.6|91146.6|91196.7|91146.7|91195|91145|20
1644442250000|2022-02-09 21:30:50|91196.5|91146.5|91198.5|91148.5|91198.8|91148.8|91196.4|91146.4|15
1644442260000|2022-02-09 21:31:00|91197.6|91147.6|91197.2|91147.2|91198.8|91148.8|91196.8|91146.8|28
1644442270000|2022-02-09 21:31:10|91197.6|91147.6|91199.7|91149.7|91201.3|91151.3|91196.9|91146.9|26
1644442280000|2022-02-09 21:31:20|91199.9|91149.9|91202|91152|91224.7|91157.5|91199.3|91143.4|55
1644442290000|2022-02-09 21:31:30|91202.5|91152.5|91201.3|91151.3|91202.5|91152.5|91200.6|91150.6|19
1644442300000|2022-02-09 21:31:40|91201.5|91151.5|91205.2|91155.2|91205.7|91155.7|91201|91151|31
1644442310000|2022-02-09 21:31:50|91205.8|91155.8|91205|91155|91205.8|91155.8|91203|91153|18
1644442320000|2022-02-09 21:32:00|91204.4|91154.4|91209.8|91159.8|91231|91169.2|91203.8|91146.7|43
1644442330000|2022-02-09 21:32:10|91210.2|91160.2|91204.3|91154.3|91210.2|91160.2|91204|91154|42
1644442340000|2022-02-09 21:32:20|91204.2|91154.2|91208.6|91158.6|91208.6|91158.6|91203.6|91153.6|41
1644442350000|2022-02-09 21:32:30|91208.1|91158.1|91216.8|91166.8|91218.7|91168.7|91207.6|91157.6|44
1644442360000|2022-02-09 21:32:40|91222.7|91172.7|91223.8|91173.8|91271.8|91179.3|91215.6|91155.5|74
1644442370000|2022-02-09 21:32:50|91222.9|91172.9|91223.1|91173.1|91227.2|91177.2|91222.3|91172.3|52
1644442380000|2022-02-09 21:33:00|91223.3|91173.3|91217.3|91167.3|91225.2|91175.2|91216.6|91166.6|53
1644442390000|2022-02-09 21:33:10|91218.6|91168.6|91221.2|91171.2|91236.6|91175.8|91216.7|91162.6|25
1644442400000|2022-02-09 21:33:20|91221.8|91171.8|91218.6|91168.6|91223.3|91173.3|91217.7|91167.7|41
1644442410000|2022-02-09 21:33:30|91218.1|91168.1|91214.3|91164.3|91218.4|91168.4|91214.2|91164.2|44
1644442420000|2022-02-09 21:33:40|91215|91165|91215.8|91165.8|91216.1|91166.1|91214.9|91164.9|14
1644442430000|2022-02-09 21:33:50|91215.5|91165.5|91213.7|91163.7|91215.6|91165.6|91213.2|91163.2|13
1644442440000|2022-02-09 21:34:00|91213.9|91163.9|91216.5|91166.5|91218.8|91168.8|91212.8|91162.8|41
1644442450000|2022-02-09 21:34:10|91216.6|91166.6|91215.9|91165.9|91217|91167|91214.8|91164.8|22
1644442460000|2022-02-09 21:34:20|91215.5|91165.5|91213.6|91163.6|91217|91167|91212.6|91162.6|34
1644442470000|2022-02-09 21:34:30|91213.7|91163.7|91214.2|91164.2|91215.4|91165.4|91213|91163|23
1644442480000|2022-02-09 21:34:40|91214.4|91164.4|91215.5|91165.5|91215.7|91165.7|91214.3|91164.3|17
1644442490000|2022-02-09 21:34:50|91216.2|91166.2|91218.9|91168.9|91223.5|91173.5|91213.5|91163.5|37
1644442500000|2022-02-09 21:35:00|91218.3|91168.3|91213.7|91163.7|91218.5|91168.5|91212.1|91162.1|45
1644442510000|2022-02-09 21:35:10|91213.3|91163.3|91215.3|91165.3|91215.7|91165.7|91213|91163|25
1644442520000|2022-02-09 21:35:20|91215.1|91165.1|91216.4|91166.4|91217.1|91167.1|91211.8|91161.8|37
1644442530000|2022-02-09 21:35:30|91216.8|91166.8|91217.1|91167.1|91233.2|91174|91212.8|91153.2|41
1644442540000|2022-02-09 21:35:40|91218.1|91168.1|91214.4|91164.4|91218.5|91168.5|91213.9|91163.9|34
1644442550000|2022-02-09 21:35:50|91214.6|91164.6|91214.2|91164.2|91214.6|91164.6|91213.2|91163.2|17
1644442560000|2022-02-09 21:36:00|91214.5|91164.5|91217.1|91167.1|91220.9|91170.9|91214.4|91164.4|26
1644442570000|2022-02-09 21:36:10|91218.9|91168.9|91214.3|91164.3|91218.9|91168.9|91214.3|91164.3|25
1644442580000|2022-02-09 21:36:20|91214.2|91164.2|91214.9|91164.9|91220.1|91170.1|91214.2|91164.2|39
1644442590000|2022-02-09 21:36:30|91216.9|91166.9|91217.5|91167.5|91229.1|91172.3|91214.5|91158.7|34
1644442600000|2022-02-09 21:36:40|91215.3|91165.3|91214.2|91164.2|91221.2|91171.2|91214.2|91164.2|38
1644442610000|2022-02-09 21:36:50|91214.3|91164.3|91216.3|91166.3|91223.4|91173.4|91214.3|91164.3|30
1644442620000|2022-02-09 21:37:00|91216|91166|91219.3|91169.3|91224.1|91174.1|91214|91164|46
1644442630000|2022-02-09 21:37:10|91218.2|91168.2|91213.2|91163.2|91224.6|91174.6|91213.2|91163.2|50
1644442640000|2022-02-09 21:37:20|91214|91164|91217.2|91167.2|91219.4|91169.4|91211.8|91161.8|34
1644442650000|2022-02-09 21:37:30|91217.4|91167.4|91215.5|91165.5|91219.1|91169.1|91214.3|91164.3|13
1644442660000|2022-02-09 21:37:40|91215.4|91165.4|91215.8|91165.8|91216.8|91166.8|91213.6|91163.6|27
1644442670000|2022-02-09 21:37:50|91215.6|91165.6|91216.3|91166.3|91216.3|91166.3|91214.9|91164.9|15
1644442680000|2022-02-09 21:38:00|91215.3|91165.3|91216.2|91166.2|91216.5|91166.5|91215|91165|13
1644442690000|2022-02-09 21:38:10|91215.9|91165.9|91210.4|91160.4|91216.1|91166.1|91210.4|91160.4|39
1644442700000|2022-02-09 21:38:20|91210.2|91160.2|91209.7|91159.7|91210.9|91160.9|91209.6|91159.6|15
1644442710000|2022-02-09 21:38:30|91209.5|91159.5|91211|91161|91217.8|91167.8|91209.3|91159.3|21
1644442720000|2022-02-09 21:38:40|91208.3|91158.3|91209.1|91159.1|91213.4|91163.4|91208.3|91158.3|22
1644442730000|2022-02-09 21:38:50|91209.5|91159.5|91204.4|91154.4|91209.5|91159.5|91204.2|91154.2|14
1644442740000|2022-02-09 21:39:00|91204.8|91154.8|91206.8|91156.8|91213.5|91163.5|91201|91151|47
1644442750000|2022-02-09 21:39:10|91206.9|91156.9|91208.2|91158.2|91225.7|91164.1|91206.7|91155.6|30
1644442760000|2022-02-09 21:39:20|91208.3|91158.3|91205.5|91155.5|91208.3|91158.3|91203.4|91153.4|19
1644442770000|2022-02-09 21:39:30|91206.9|91156.9|91202.2|91152.2|91211.7|91161.7|91200.5|91150.5|38
1644442780000|2022-02-09 21:39:40|91202.4|91152.4|91204.2|91154.2|91205.7|91155.7|91202|91152|34
1644442790000|2022-02-09 21:39:50|91204.3|91154.3|91203.9|91153.9|91204.7|91154.7|91203.8|91153.8|20
1644442800000|2022-02-09 21:40:00|91205.3|91155.3|91206|91156|91216.7|91157.2|91203|91143.9|34
1644442810000|2022-02-09 21:40:10|91205.7|91155.7|91208.3|91158.3|91209.1|91159.1|91205.3|91155.3|34
1644442820000|2022-02-09 21:40:20|91208.6|91158.6|91210.1|91160.1|91213.7|91163.7|91207.9|91157.9|28
1644442830000|2022-02-09 21:40:30|91209.9|91159.9|91210.4|91160.4|91211.7|91161.7|91208.2|91158.2|22
1644442840000|2022-02-09 21:40:40|91210.6|91160.6|91209.8|91159.8|91212.3|91162.3|91209.3|91159.3|17
1644442850000|2022-02-09 21:40:50|91210|91160|91212.1|91162.1|91221.4|91171.4|91209.5|91159.5|36
1644442860000|2022-02-09 21:41:00|91212.9|91162.9|91214|91164|91214.3|91164.3|91211.3|91161.3|25
1644442870000|2022-02-09 21:41:10|91216.3|91166.3|91213.1|91163.1|91216.3|91166.3|91212.4|91162.4|12
1644442880000|2022-02-09 21:41:20|91213.6|91163.6|91214.6|91164.6|91215|91165|91212.6|91162.6|15
1644442890000|2022-02-09 21:41:30|91214.7|91164.7|91215.2|91165.2|91216.2|91166.2|91213.5|91163.5|13
1644442900000|2022-02-09 21:41:40|91215.4|91165.4|91214.6|91164.6|91216.4|91166.4|91214.1|91164.1|18
1644442910000|2022-02-09 21:41:50|91214.9|91164.9|91215.6|91165.6|91215.6|91165.6|91213.1|91163.1|23
1644442920000|2022-02-09 21:42:00|91215.9|91165.9|91213.4|91163.4|91215.9|91165.9|91213.3|91163.3|6
1644442930000|2022-02-09 21:42:10|91213.8|91163.8|91214.9|91164.9|91215.5|91165.5|91213.2|91163.2|8
1644442940000|2022-02-09 21:42:20|91214.2|91164.2|91214.8|91164.8|91215.8|91165.8|91214.2|91164.2|14
1644442950000|2022-02-09 21:42:30|91215.2|91165.2|91219.9|91169.9|91222.6|91172.6|91215.2|91165.2|41
1644442960000|2022-02-09 21:42:40|91220|91170|91225.8|91175.8|91244.9|91181|91218.5|91168.5|49
1644442970000|2022-02-09 21:42:50|91225.4|91175.4|91223|91173|91225.5|91175.5|91220.2|91170.2|43
1644442980000|2022-02-09 21:43:00|91223.8|91173.8|91220.3|91170.3|91225.6|91175.6|91219.5|91169.5|44
1644442990000|2022-02-09 21:43:10|91219.7|91169.7|91219.4|91169.4|91220.4|91170.4|91218.6|91168.6|12
1644443000000|2022-02-09 21:43:20|91219.3|91169.3|91224.2|91174.2|91224.6|91174.6|91219.3|91169.3|21
1644443010000|2022-02-09 21:43:30|91223.8|91173.8|91224.1|91174.1|91225.4|91175.4|91218.8|91168.8|26
1644443020000|2022-02-09 21:43:40|91224.4|91174.4|91221|91171|91225.2|91175.2|91221|91171|31
1644443030000|2022-02-09 21:43:50|91222|91172|91224.2|91174.2|91224.2|91174.2|91219.3|91169.3|39
1644443040000|2022-02-09 21:44:00|91224.1|91174.1|91220.8|91170.8|91224.1|91174.1|91220.6|91170.6|36
1644443050000|2022-02-09 21:44:10|91220.9|91170.9|91219.8|91169.8|91221.8|91171.8|91219.8|91169.8|22
1644443060000|2022-02-09 21:44:20|91219.9|91169.9|91217.8|91167.8|91220.1|91170.1|91216.8|91166.8|30
1644443070000|2022-02-09 21:44:30|91220.8|91170.8|91217|91167|91222.8|91172.8|91215.4|91165.4|41
1644443080000|2022-02-09 21:44:40|91216.7|91166.7|91220.1|91170.1|91222.6|91172.6|91213.8|91163.8|31
1644443090000|2022-02-09 21:44:50|91220.7|91170.7|91221|91171|91221.3|91171.3|91219.1|91169.1|26
1644443100000|2022-02-09 21:45:00|91221.2|91171.2|91215.2|91165.2|91221.6|91171.6|91212.2|91162.2|47
1644443110000|2022-02-09 21:45:10|91215.4|91165.4|91217.6|91167.6|91229|91168.6|91211.9|91153.3|26
1644443120000|2022-02-09 21:45:20|91216.7|91166.7|91214.6|91164.6|91217.1|91167.1|91213.3|91163.3|18
1644443130000|2022-02-09 21:45:30|91214.8|91164.8|91222.1|91172.1|91243.5|91173.8|91214.1|91155|55
1644443140000|2022-02-09 21:45:40|91222|91172|91219.1|91169.1|91222.9|91172.9|91217.8|91167.8|30
1644443150000|2022-02-09 21:45:50|91218.7|91168.7|91220.3|91170.3|91236.3|91175.4|91218|91156.1|33
1644443160000|2022-02-09 21:46:00|91220.5|91170.5|91216.8|91166.8|91222.9|91172.9|91216|91166|40
1644443170000|2022-02-09 21:46:10|91216.3|91166.3|91220.3|91170.3|91220.3|91170.3|91216.2|91166.2|22
1644443180000|2022-02-09 21:46:20|91220.2|91170.2|91220.1|91170.1|91221.5|91171.5|91220.1|91170.1|17
1644443190000|2022-02-09 21:46:30|91220.2|91170.2|91214.2|91164.2|91228.3|91171.7|91213.8|91151.4|27
1644443200000|2022-02-09 21:46:40|91213.9|91163.9|91217.4|91167.4|91219.5|91169.5|91213.9|91163.9|37
1644443210000|2022-02-09 21:46:50|91216.7|91166.7|91218.9|91168.9|91220.8|91170.8|91216.7|91166.7|15
1644443220000|2022-02-09 21:47:00|91219.1|91169.1|91218.8|91168.8|91219.1|91169.1|91218.3|91168.3|10
1644443230000|2022-02-09 21:47:10|91218.6|91168.6|91215.9|91165.9|91235.7|91175.2|91212.4|91148.2|29
1644443240000|2022-02-09 21:47:20|91215.4|91165.4|91217.8|91167.8|91218.4|91168.4|91215.4|91165.4|14
1644443250000|2022-02-09 21:47:30|91220|91170|91223.1|91173.1|91257.6|91183.8|91219|91155.8|50
1644443260000|2022-02-09 21:47:40|91237.9|91159.7|91215.6|91165.6|91239.2|91174.4|91215.6|91158.7|32
1644443270000|2022-02-09 21:47:50|91228.9|91156.2|91212.1|91162.1|91231.3|91166.1|91211.1|91147.6|32
1644443280000|2022-02-09 21:48:00|91212.4|91162.4|91216.1|91166.1|91227.8|91167|91212.4|91146.6|27
1644443290000|2022-02-09 21:48:10|91216.3|91166.3|91215.7|91165.7|91216.3|91166.3|91215|91165|28
1644443300000|2022-02-09 21:48:20|91215.3|91165.3|91214.8|91164.8|91217|91167|91213.7|91163.7|15
1644443310000|2022-02-09 21:48:30|91214.9|91164.9|91215.5|91165.5|91222.7|91172.7|91214.3|91164.3|16
1644443320000|2022-02-09 21:48:40|91215.6|91165.6|91220.3|91170.3|91221.2|91171.2|91212.6|91162.6|24
1644443330000|2022-02-09 21:48:50|91219.3|91169.3|91214.5|91164.5|91228.6|91170.3|91212.2|91157.8|42
1644443340000|2022-02-09 21:49:00|91214.4|91164.4|91216.2|91166.2|91227.2|91168.4|91212.8|91153.1|43
1644443350000|2022-02-09 21:49:10|91216.6|91166.6|91216.1|91166.1|91218.1|91168.1|91213.1|91163.1|31
1644443360000|2022-02-09 21:49:20|91216.4|91166.4|91214.5|91164.5|91218.2|91168.2|91214.5|91164.5|16
1644443370000|2022-02-09 21:49:30|91215.2|91165.2|91219.6|91169.6|91221.3|91171.3|91213.9|91163.9|30
1644443380000|2022-02-09 21:49:40|91219.5|91169.5|91220.4|91170.4|91221.7|91171.7|91218.9|91168.9|19
1644443390000|2022-02-09 21:49:50|91220.3|91170.3|91216.4|91166.4|91233.6|91170.5|91215.4|91154.9|29
1644443400000|2022-02-09 21:50:00|91236.7|91157.4|91224.6|91174.6|91256.9|91178.8|91221.9|91147.1|61
1644443410000|2022-02-09 21:50:10|91224.5|91174.5|91224.1|91174.1|91226|91176|91223.5|91173.5|16
1644443420000|2022-02-09 21:50:20|91223.7|91173.7|91223.3|91173.3|91224.7|91174.7|91223.2|91173.2|11
1644443430000|2022-02-09 21:50:30|91223.2|91173.2|91223.6|91173.6|91224.4|91174.4|91222.8|91172.8|19
1644443440000|2022-02-09 21:50:40|91223.7|91173.7|91222.9|91172.9|91224.8|91174.8|91222.9|91172.9|7
1644443450000|2022-02-09 21:50:50|91223.3|91173.3|91225.7|91175.7|91226.2|91176.2|91223.3|91173.3|11
1644443460000|2022-02-09 21:51:00|91225|91175|91221.1|91171.1|91225|91175|91221.1|91171.1|10
1644443470000|2022-02-09 21:51:10|91220.9|91170.9|91217.4|91167.4|91229.3|91171.5|91214.9|91152.9|30
1644443480000|2022-02-09 21:51:20|91217.3|91167.3|91213.4|91163.4|91231.6|91167.7|91212.2|91131.1|40
1644443490000|2022-02-09 21:51:30|91213.6|91163.6|91217.6|91167.6|91218.5|91168.5|91213|91163|19
1644443500000|2022-02-09 21:51:40|91217.8|91167.8|91218.4|91168.4|91218.6|91168.6|91217.8|91167.8|5
1644443510000|2022-02-09 21:51:50|91219.4|91169.4|91221.3|91171.3|91231.9|91172.3|91213.9|91151.9|24
1644443520000|2022-02-09 21:52:00|91221.2|91171.2|91220.6|91170.6|91232.2|91173.8|91219.4|91158.8|17
1644443530000|2022-02-09 21:52:10|91220.4|91170.4|91220.8|91170.8|91223.1|91173.1|91220.4|91170.4|15
1644443540000|2022-02-09 21:52:20|91220.9|91170.9|91219.5|91169.5|91220.9|91170.9|91219.5|91169.5|8
1644443550000|2022-02-09 21:52:30|91223.4|91173.4|91226.2|91176.2|91258|91176.2|91212.1|91148.6|38
1644443560000|2022-02-09 21:52:40|91225.4|91175.4|91220.8|91170.8|91232.5|91176.1|91217|91159.2|39
1644443570000|2022-02-09 21:52:50|91231.1|91158.9|91221.3|91171.3|91231.1|91172.3|91220.2|91158.3|23
1644443580000|2022-02-09 21:53:00|91221|91171|91214.3|91164.3|91221|91171|91214.3|91164.3|22
1644443590000|2022-02-09 21:53:10|91214.8|91164.8|91213.1|91163.1|91225.2|91165.5|91211.4|91149.7|26
1644443600000|2022-02-09 21:53:20|91213.7|91163.7|91210.4|91160.4|91214.7|91164.7|91209|91159|25
1644443610000|2022-02-09 21:53:30|91210.6|91160.6|91213.1|91163.1|91213.2|91163.2|91210.2|91160.2|11
1644443620000|2022-02-09 21:53:40|91212.6|91162.6|91211.1|91161.1|91214.3|91164.3|91211.1|91161.1|23
1644443630000|2022-02-09 21:53:50|91211.2|91161.2|91210.8|91160.8|91212.8|91162.8|91209.4|91159.4|24
1644443640000|2022-02-09 21:54:00|91210.4|91160.4|91211.4|91161.4|91211.7|91161.7|91210.4|91160.4|6
1644443650000|2022-02-09 21:54:10|91211.7|91161.7|91208.9|91158.9|91211.7|91161.7|91207.8|91157.8|18
1644443660000|2022-02-09 21:54:20|91208.8|91158.8|91213.6|91163.6|91220.9|91165.2|91206.3|91150.3|30
1644443670000|2022-02-09 21:54:30|91213.8|91163.8|91213.5|91163.5|91214.3|91164.3|91212.6|91162.6|7
1644443680000|2022-02-09 21:54:40|91212.8|91162.8|91215.3|91165.3|91215.7|91165.7|91211.2|91161.2|29
1644443690000|2022-02-09 21:54:50|91215.2|91165.2|91217.8|91167.8|91218.3|91168.3|91215.2|91165.2|12
1644443700000|2022-02-09 21:55:00|91217.6|91167.6|91242.1|91157.5|91281.4|91167.6|91217.6|91134|59
1644443710000|2022-02-09 21:55:10|91246.2|91153.6|91242.7|91159.8|91254.7|91159.8|91242.7|91145.9|24
1644443720000|2022-02-09 21:55:20|91244.2|91158.3|91248.9|91140.4|91252.9|91158.3|91244.2|91131.1|29
1644443730000|2022-02-09 21:55:30|91249.7|91140|91243.6|91168.7|91251.2|91169.4|91236.1|91138.3|59
1644443740000|2022-02-09 21:55:40|91242.9|91169.2|91243.8|91170.2|91245.5|91181.7|91230.7|91167.1|25
1644443750000|2022-02-09 21:55:50|91242.5|91171.1|91227.2|91177.2|91258.5|91177.6|91225.9|91138.6|53
1644443760000|2022-02-09 21:56:00|91250.8|91139|91243.1|91132.6|91252.7|91141.7|91243.1|91129.5|28
1644443770000|2022-02-09 21:56:10|91243.7|91127.7|91240|91139|91245.8|91139.5|91239.7|91126.3|34
1644443780000|2022-02-09 21:56:20|91239.6|91139.7|91236.3|91141.1|91240.7|91141.3|91235.8|91135.8|12
1644443790000|2022-02-09 21:56:30|91235.9|91140.6|91232.5|91148.2|91239.5|91149|91231.4|91138.8|14
1644443800000|2022-02-09 21:56:40|91234.6|91146.4|91238.3|91142.5|91241.6|91151.9|91227.8|91139.2|12
1644443810000|2022-02-09 21:56:50|91238.2|91142.4|91240.3|91137.4|91244.4|91142.4|91238.1|91126.5|33
1644443820000|2022-02-09 21:57:00|91234.7|91144.8|91246.1|91147.1|91247.7|91151.3|91226.6|91128|47
1644443830000|2022-02-09 21:57:10|91246.3|91146.9|91241.9|91154.4|91252.1|91159.5|91239.8|91143.5|26
1644443840000|2022-02-09 21:57:20|91240.7|91155.1|91239.3|91150.1|91241.2|91161.9|91233.8|91150.1|17
1644443850000|2022-02-09 21:57:30|91239.4|91151.2|91242.8|91151.1|91242.8|91154|91237|91149.6|14
1644443860000|2022-02-09 21:57:40|91239|91154.3|91233.8|91159.2|91239.9|91160.7|91231.7|91151.3|9
1644443870000|2022-02-09 21:57:50|91232|91161.2|91237|91149.6|91244.6|91161.4|91231.9|91126.7|46
1644443880000|2022-02-09 21:58:00|91235.9|91151.7|91237.5|91159.3|91254.6|91173.4|91223.4|91135.4|35
1644443890000|2022-02-09 21:58:10|91239.7|91157|91241.7|91152.4|91252|91162|91234.6|91129.5|29
1644443900000|2022-02-09 21:58:20|91245.2|91149.3|91234.5|91162|91246|91173.5|91223.5|91148.5|9
1644443910000|2022-02-09 21:58:30|91223.7|91173.7|91245|91144.9|91248.5|91173.9|91223.1|91125.5|48
1644443920000|2022-02-09 21:58:40|91244.8|91145.7|91242.5|91160|91251.9|91160.5|91241|91133.6|48
1644443930000|2022-02-09 21:58:50|91242.3|91160.1|91227.4|91177.4|91244.8|91177.6|91226.4|91157.7|35
1644443940000|2022-02-09 21:59:00|91250.4|91156.3|91246.2|91155.2|91254.8|91163.8|91243|91133.9|55
1644443950000|2022-02-09 21:59:10|91246.6|91154.6|91245.4|91157.3|91252.8|91158.8|91243.6|91151.6|35
1644443960000|2022-02-09 21:59:20|91247.8|91159.7|91245.8|91158.8|91256.3|91160.8|91244.8|91152.7|26
1644443970000|2022-02-09 21:59:30|91240.2|91165.5|91243.9|91169.3|91243.9|91178.4|91228.4|91148.4|25
1644443980000|2022-02-09 21:59:40|91243.8|91169.8|91235.4|91159.2|91246.9|91169.8|91233.6|91138.1|59
1644443990000|2022-02-09 21:59:50|91235|91160.2|91239.4|91123.4|91244.4|91160.2|91230.8|91114.8|39
1644444000000|2022-02-09 22:00:00|91243.7|91127.7|91243.5|91127.5|91245.5|91129.5|91243.3|91127.3|5
1644444010000|2022-02-09 22:00:10|91249.9|91133.9|91268.5|91152.5|91271.8|91155.8|91249.9|91133.9|3
1644444020000|2022-02-09 22:00:20|91264.8|91148.8|91240.1|91124.1|91264.8|91148.8|91240.1|91124.1|3
1644444030000|2022-02-09 22:00:30|91240.9|91124.9|91235.5|91119.5|91241.5|91125.5|91235.5|91119.5|3
1644444050000|2022-02-09 22:00:50|91235.7|91119.7|91235.7|91119.7|91235.7|91119.7|91235.7|91119.7|1
1644444060000|2022-02-09 22:01:00|91234.8|91118.8|91234.8|91118.8|91234.8|91118.8|91234.8|91118.8|1
1644444070000|2022-02-09 22:01:10|91236.9|91120.9|91236.9|91120.9|91236.9|91120.9|91236.9|91120.9|1
1644444110000|2022-02-09 22:01:50|91236.6|91120.6|91236.6|91120.6|91236.6|91120.6|91236.6|91120.6|1
1644444120000|2022-02-09 22:02:00|91235.5|91119.5|91239.2|91123.2|91239.2|91123.2|91235.5|91119.5|2
1644444150000|2022-02-09 22:02:30|91253.1|91137.1|91253.1|91137.1|91253.1|91137.1|91253.1|91137.1|1
1644444190000|2022-02-09 22:03:10|91251.5|91135.5|91251.5|91135.5|91251.5|91135.5|91251.5|91135.5|1
1644444210000|2022-02-09 22:03:30|91253.1|91137.1|91253.1|91137.1|91253.1|91137.1|91253.1|91137.1|1
1644444250000|2022-02-09 22:04:10|91251.5|91135.5|91260.6|91144.6|91260.6|91144.6|91251.5|91135.5|2
1644445340000|2022-02-09 22:22:20|91301.6|91185.6|91301.6|91185.6|91301.6|91185.6|91301.6|91185.6|1
1644445480000|2022-02-09 22:24:40|91298.7|91182.7|91299.5|91183.5|91300.1|91184.1|91298.7|91182.7|5
1644445530000|2022-02-09 22:25:30|91301|91185|91301|91185|91301|91185|91301|91185|1
1644445780000|2022-02-09 22:29:40|91300.9|91184.9|91300.9|91184.9|91300.9|91184.9|91300.9|91184.9|1
1644445790000|2022-02-09 22:29:50|91299.1|91183.1|91300.6|91184.6|91300.6|91184.6|91299.1|91183.1|2
1644445800000|2022-02-09 22:30:00|91300.8|91184.8|91300.3|91184.3|91300.8|91184.8|91300.3|91184.3|2
1644445910000|2022-02-09 22:31:50|91296.5|91180.5|91296.5|91180.5|91296.5|91180.5|91296.5|91180.5|1
1644445940000|2022-02-09 22:32:20|91291.2|91175.2|91291.2|91175.2|91291.2|91175.2|91291.2|91175.2|1
1644445960000|2022-02-09 22:32:40|91282.8|91166.8|91282.8|91166.8|91282.8|91166.8|91282.8|91166.8|1
1644446010000|2022-02-09 22:33:30|91290.2|91174.2|91278|91162|91290.3|91174.3|91278|91162|4
1644446190000|2022-02-09 22:36:30|91289.2|91173.2|91289.2|91173.2|91289.2|91173.2|91289.2|91173.2|1
1644446210000|2022-02-09 22:36:50|91287.5|91171.5|91287.5|91171.5|91287.5|91171.5|91287.5|91171.5|1
1644446260000|2022-02-09 22:37:40|91284.1|91168.1|91289.1|91173.1|91289.1|91173.1|91284.1|91168.1|2
1644446270000|2022-02-09 22:37:50|91286.4|91170.4|91286.4|91170.4|91286.4|91170.4|91286.4|91170.4|1
1644446330000|2022-02-09 22:38:50|91292.6|91176.6|91279.5|91163.5|91292.6|91176.6|91279.2|91163.2|5
1644446400000|2022-02-09 22:40:00|91282.1|91166.1|91282.1|91166.1|91282.1|91166.1|91282.1|91166.1|1
1644446410000|2022-02-09 22:40:10|91288.1|91172.1|91288.1|91172.1|91288.1|91172.1|91288.1|91172.1|1
1644446430000|2022-02-09 22:40:30|91290.5|91174.5|91291.4|91175.4|91291.4|91175.4|91290.5|91174.5|4
1644446450000|2022-02-09 22:40:50|91284.3|91168.3|91284.3|91168.3|91284.3|91168.3|91284.3|91168.3|1
1644446460000|2022-02-09 22:41:00|91291.5|91175.5|91291.4|91175.4|91291.5|91175.5|91291.4|91175.4|2
1644446470000|2022-02-09 22:41:10|91291|91175|91290.8|91174.8|91291.5|91175.5|91290.8|91174.8|5
1644446480000|2022-02-09 22:41:20|91290.5|91174.5|91290.7|91174.7|91290.7|91174.7|91290.5|91174.5|2
1644446500000|2022-02-09 22:41:40|91293.1|91177.1|91293.1|91177.1|91293.1|91177.1|91293.1|91177.1|1
1644446510000|2022-02-09 22:41:50|91293.3|91177.3|91292.7|91176.7|91293.3|91177.3|91290.1|91174.1|4
1644446520000|2022-02-09 22:42:00|91291.2|91175.2|91290.5|91174.5|91295.2|91179.2|91290.5|91174.5|6
1644446560000|2022-02-09 22:42:40|91296.3|91180.3|91288.4|91172.4|91296.3|91180.3|91288.4|91172.4|2
1644446570000|2022-02-09 22:42:50|91297.1|91181.1|91297.1|91181.1|91297.1|91181.1|91297.1|91181.1|1
1644446590000|2022-02-09 22:43:10|91293.4|91177.4|91294.1|91178.1|91294.1|91178.1|91293.4|91177.4|2
1644446600000|2022-02-09 22:43:20|91292.4|91176.4|91292.8|91176.8|91292.8|91176.8|91292.4|91176.4|2
1644446610000|2022-02-09 22:43:30|91290.2|91174.2|91290.2|91174.2|91290.2|91174.2|91290.2|91174.2|1
1644446620000|2022-02-09 22:43:40|91292.8|91176.8|91292.8|91176.8|91292.8|91176.8|91292.8|91176.8|1
1644446630000|2022-02-09 22:43:50|91293.7|91177.7|91293.7|91177.7|91293.7|91177.7|91293.7|91177.7|1
1644446640000|2022-02-09 22:44:00|91295.6|91179.6|91295.6|91179.6|91295.6|91179.6|91295.6|91179.6|1
1644446690000|2022-02-09 22:44:50|91298.6|91182.6|91298.4|91182.4|91307.6|91191.6|91298.4|91182.4|10
1644446730000|2022-02-09 22:45:30|91286.8|91170.8|91287.9|91171.9|91287.9|91171.9|91286.8|91170.8|2
1644446740000|2022-02-09 22:45:40|91290.5|91174.5|91302.6|91186.6|91304.8|91188.8|91290.5|91174.5|11
1644446750000|2022-02-09 22:45:50|91302.4|91186.4|91302.4|91186.4|91302.4|91186.4|91302.4|91186.4|1
1644446800000|2022-02-09 22:46:40|91279.8|91163.8|91291.5|91175.5|91298.9|91182.9|91279.8|91163.8|3
1644446810000|2022-02-09 22:46:50|91293.1|91177.1|91295.8|91179.8|91295.8|91179.8|91293.1|91177.1|3
1644446820000|2022-02-09 22:47:00|91298.6|91182.6|91298.6|91182.6|91298.6|91182.6|91298.6|91182.6|1
1644446840000|2022-02-09 22:47:20|91296.3|91180.3|91296.3|91180.3|91296.3|91180.3|91296.3|91180.3|1
1644446860000|2022-02-09 22:47:40|91294.4|91178.4|91295.4|91179.4|91295.4|91179.4|91294.4|91178.4|2
1644446870000|2022-02-09 22:47:50|91295.2|91179.2|91295.2|91179.2|91295.2|91179.2|91295.2|91179.2|1
1644446890000|2022-02-09 22:48:10|91299.3|91183.3|91296.1|91180.1|91299.3|91183.3|91296.1|91180.1|4
1644446900000|2022-02-09 22:48:20|91279|91163|91296|91180|91296.7|91180.7|91279|91163|8
1644446920000|2022-02-09 22:48:40|91292.7|91176.7|91290.5|91174.5|91292.7|91176.7|91279.5|91163.5|5
1644446950000|2022-02-09 22:49:10|91280.6|91164.6|91280.6|91164.6|91280.6|91164.6|91280.6|91164.6|1
1644446960000|2022-02-09 22:49:20|91301.3|91185.3|91301.3|91185.3|91301.3|91185.3|91301.3|91185.3|1
1644446970000|2022-02-09 22:49:30|91301.2|91185.2|91298.4|91182.4|91302.6|91186.6|91280.2|91164.2|7
1644446980000|2022-02-09 22:49:40|91301.4|91185.4|91301.4|91185.4|91301.4|91185.4|91301.4|91185.4|1
1644447010000|2022-02-09 22:50:10|91295.5|91179.5|91296.8|91180.8|91296.8|91180.8|91295.5|91179.5|3
1644447020000|2022-02-09 22:50:20|91281.4|91165.4|91296|91180|91296|91180|91280.5|91164.5|8
1644447060000|2022-02-09 22:51:00|91335|91219|91334.7|91218.7|91335|91219|91334.7|91218.7|2
1644447070000|2022-02-09 22:51:10|91333.9|91217.9|91327|91211|91333.9|91217.9|91325.9|91209.9|8
1644447080000|2022-02-09 22:51:20|91327.6|91211.6|91310.8|91194.8|91327.6|91211.6|91302.1|91186.1|6
1644447090000|2022-02-09 22:51:30|91334.5|91218.5|91328.6|91212.6|91334.5|91218.5|91327.7|91211.7|3
1644447100000|2022-02-09 22:51:40|91304.9|91188.9|91316.7|91200.7|91316.7|91200.7|91304.9|91188.9|3
1644447120000|2022-02-09 22:52:00|91335.5|91219.5|91320|91204|91335.5|91219.5|91313.4|91197.4|8
1644447130000|2022-02-09 22:52:10|91321.2|91205.2|91319.5|91203.5|91321.2|91205.2|91319.5|91203.5|2
1644447140000|2022-02-09 22:52:20|91316.6|91200.6|91317.5|91201.5|91317.5|91201.5|91316.6|91200.6|2
1644447180000|2022-02-09 22:53:00|91305.5|91189.5|91307.7|91191.7|91307.7|91191.7|91305.4|91189.4|3
1644447190000|2022-02-09 22:53:10|91315.9|91199.9|91317.1|91201.1|91317.1|91201.1|91315.9|91199.9|2
1644447200000|2022-02-09 22:53:20|91316.8|91200.8|91316.8|91200.8|91316.8|91200.8|91316.8|91200.8|1
1644447280000|2022-02-09 22:54:40|91352.6|91236.6|91352.6|91236.6|91352.6|91236.6|91352.6|91236.6|1
1644447290000|2022-02-09 22:54:50|91313.2|91197.2|91309.5|91193.5|91321.4|91205.4|91309.5|91193.5|5
1644447330000|2022-02-09 22:55:30|91315|91199|91316.1|91200.1|91316.2|91200.2|91315|91199|5
1644447360000|2022-02-09 22:56:00|91309.7|91193.7|91296.1|91180.1|91309.7|91193.7|91271.3|91155.3|7
1644447370000|2022-02-09 22:56:10|91296.3|91180.3|91296.4|91180.4|91298.4|91182.4|91294.4|91178.4|7
1644447380000|2022-02-09 22:56:20|91293.4|91177.4|91291.2|91175.2|91296.6|91180.6|91286.6|91170.6|11
1644447390000|2022-02-09 22:56:30|91304.9|91188.9|91305.7|91189.7|91305.7|91189.7|91304.9|91188.9|3
1644447400000|2022-02-09 22:56:40|91308.9|91192.9|91297.1|91181.1|91309.1|91193.1|91284|91168|14
1644447410000|2022-02-09 22:56:50|91310.2|91194.2|91307.8|91191.8|91311.5|91195.5|91307.8|91191.8|5
1644447420000|2022-02-09 22:57:00|91305|91189|91295.4|91179.4|91306.3|91190.3|91276|91160|9
1644447430000|2022-02-09 22:57:10|91299.3|91183.3|91303.3|91187.3|91303.3|91187.3|91299.3|91183.3|4
1644447440000|2022-02-09 22:57:20|91277.4|91161.4|91282.1|91166.1|91296.9|91180.9|91277.4|91161.4|23
1644447450000|2022-02-09 22:57:30|91284.8|91168.8|91276.2|91160.2|91284.8|91168.8|91275.2|91159.2|6
1644447460000|2022-02-09 22:57:40|91276.5|91160.5|91295.5|91179.5|91299.1|91183.1|91276.4|91160.4|12
1644447470000|2022-02-09 22:57:50|91294.5|91178.5|91285.7|91169.7|91294.5|91178.5|91285.3|91169.3|11
1644447480000|2022-02-09 22:58:00|91286.2|91170.2|91252|91136|91290.2|91174.2|91252|91136|7
1644447490000|2022-02-09 22:58:10|91254.4|91138.4|91269.3|91153.3|91269.3|91153.3|91254.4|91138.4|11
1644447500000|2022-02-09 22:58:20|91269.6|91153.6|91271.3|91155.3|91290.7|91174.7|91266|91150|25
1644447510000|2022-02-09 22:58:30|91271.5|91155.5|91273.1|91157.1|91273.7|91157.7|91271.5|91155.5|10
1644447520000|2022-02-09 22:58:40|91258.4|91142.4|91268.3|91152.3|91268.4|91152.4|91258.4|91142.4|11
1644447530000|2022-02-09 22:58:50|91268.4|91152.4|91299.3|91183.3|91299.3|91183.3|91267.8|91151.8|12
1644447540000|2022-02-09 22:59:00|91300.2|91184.2|91283.5|91167.5|91300.2|91184.2|91262.6|91146.6|16
1644447550000|2022-02-09 22:59:10|91283.2|91167.2|91299.4|91183.4|91300.7|91184.7|91275.5|91159.5|14
1644447560000|2022-02-09 22:59:20|91298.4|91182.4|91300|91184|91300|91184|91285.4|91169.4|21
1644447570000|2022-02-09 22:59:30|91298.1|91182.1|91282.4|91166.4|91298.1|91182.1|91275.9|91159.9|18
1644447580000|2022-02-09 22:59:40|91277.5|91161.5|91278.2|91162.2|91278.3|91162.3|91276.9|91160.9|10
1644447590000|2022-02-09 22:59:50|91278|91162|91273.1|91157.1|91278.6|91162.6|91269.4|91153.4|17
1644447600000|2022-02-09 23:00:00|91273.2|91157.2|91255.1|91139.1|91280.9|91164.9|91246.6|91130.6|60
1644447610000|2022-02-09 23:00:10|91258.2|91142.2|91254.9|91138.9|91268|91152|91235.5|91119.5|44
1644447620000|2022-02-09 23:00:20|91252.2|91136.2|91246|91130|91255.4|91139.4|91243.9|91127.9|25
1644447630000|2022-02-09 23:00:30|91242.8|91126.8|91246.2|91130.2|91258.1|91142.1|91237|91121|21
1644447640000|2022-02-09 23:00:40|91251.5|91135.5|91237.6|91121.6|91251.5|91135.5|91233.4|91117.4|19
1644447650000|2022-02-09 23:00:50|91237.3|91121.3|91250.5|91134.5|91258.5|91142.5|91231.3|91115.3|25
1644447660000|2022-02-09 23:01:00|91253.7|91137.7|91232.6|91116.6|91253.7|91137.7|91232.4|91116.4|14
1644447670000|2022-02-09 23:01:10|91236.9|91120.9|91227.7|91111.7|91265.3|91149.3|91227.6|91111.6|32
1644447680000|2022-02-09 23:01:20|91235.4|91119.4|91241.4|91125.4|91248.5|91132.5|91215.4|91099.4|47
1644447690000|2022-02-09 23:01:30|91248|91132|91215.8|91099.8|91248|91132|91212.2|91096.2|14
1644447700000|2022-02-09 23:01:40|91210.5|91094.5|91223.7|91107.7|91226.8|91110.8|91210.5|91094.5|18
1644447710000|2022-02-09 23:01:50|91223.6|91107.6|91218|91102|91223.8|91107.8|91216.5|91100.5|15
1644447720000|2022-02-09 23:02:00|91227.8|91111.8|91209.6|91093.6|91227.8|91111.8|91209.6|91093.6|25
1644447730000|2022-02-09 23:02:10|91210.3|91094.3|91238|91122|91238|91122|91210.3|91094.3|26
1644447740000|2022-02-09 23:02:20|91238.2|91122.2|91231|91115|91238.8|91122.8|91226.6|91110.6|18
1644447750000|2022-02-09 23:02:30|91229.4|91113.4|91237.7|91121.7|91237.8|91121.8|91223.5|91107.5|18
1644447760000|2022-02-09 23:02:40|91238.2|91122.2|91226.3|91110.3|91244.3|91128.3|91221.4|91105.4|17
1644447770000|2022-02-09 23:02:50|91226|91110|91225.5|91109.5|91237|91121|91224.6|91108.6|21
1644447780000|2022-02-09 23:03:00|91225.1|91109.1|91219|91103|91235.7|91119.7|91214.8|91098.8|22
1644447790000|2022-02-09 23:03:10|91222.3|91106.3|91220.1|91104.1|91226.1|91110.1|91217.8|91101.8|16
1644447800000|2022-02-09 23:03:20|91219.8|91103.8|91225.2|91109.2|91231.8|91115.8|91219.2|91103.2|20
1644447810000|2022-02-09 23:03:30|91223.1|91107.1|91233.5|91117.5|91239.1|91123.1|91217.6|91101.6|27
1644447820000|2022-02-09 23:03:40|91225|91109|91237.3|91121.3|91240.5|91124.5|91223.2|91107.2|23
1644447830000|2022-02-09 23:03:50|91232.8|91116.8|91219.3|91103.3|91232.8|91116.8|91219.3|91103.3|13
1644447840000|2022-02-09 23:04:00|91218.8|91102.8|91227|91111|91230.2|91114.2|91211|91095|23
1644447850000|2022-02-09 23:04:10|91226.1|91110.1|91223.3|91107.3|91228.1|91112.1|91217.7|91101.7|23
1644447860000|2022-02-09 23:04:20|91223.4|91107.4|91202.6|91086.6|91223.4|91107.4|91202.6|91086.6|17
1644447870000|2022-02-09 23:04:30|91204.8|91088.8|91216.1|91100.1|91223.7|91107.7|91204.7|91088.7|20
1644447880000|2022-02-09 23:04:40|91217.5|91101.5|91209.2|91093.2|91217.5|91101.5|91207.4|91091.4|12
1644447890000|2022-02-09 23:04:50|91210.8|91094.8|91222.9|91106.9|91222.9|91106.9|91203.4|91087.4|7
1644447900000|2022-02-09 23:05:00|91218.4|91102.4|91213.7|91097.7|91220.7|91104.7|91213.5|91097.5|23
1644447910000|2022-02-09 23:05:10|91213.9|91097.9|91201.8|91085.8|91213.9|91097.9|91201.4|91085.4|23
1644447920000|2022-02-09 23:05:20|91202|91086|91207.6|91091.6|91218.7|91102.7|91202|91086|28
1644447930000|2022-02-09 23:05:30|91207.5|91091.5|91209.3|91093.3|91209.6|91093.6|91207.5|91091.5|12
1644447940000|2022-02-09 23:05:40|91209.4|91093.4|91200.4|91084.4|91209.4|91093.4|91200|91084|20
1644447950000|2022-02-09 23:05:50|91200.3|91084.3|91197.9|91081.9|91201.3|91085.3|91195.6|91079.6|21
1644447960000|2022-02-09 23:06:00|91198.5|91082.5|91207|91091|91218.6|91102.6|91197.8|91081.8|19
1644447970000|2022-02-09 23:06:10|91209|91093|91198.3|91082.3|91209|91093|91197.5|91081.5|22
1644447980000|2022-02-09 23:06:20|91198.9|91082.9|91205.4|91089.4|91211.9|91095.9|91198|91082|18
1644447990000|2022-02-09 23:06:30|91204.8|91088.8|91203.4|91087.4|91204.9|91088.9|91201.5|91085.5|21
1644448000000|2022-02-09 23:06:40|91203.5|91087.5|91201.3|91085.3|91205.6|91089.6|91200.8|91084.8|20
1644448010000|2022-02-09 23:06:50|91201.5|91085.5|91196.2|91080.2|91201.5|91085.5|91194.9|91078.9|10
1644448020000|2022-02-09 23:07:00|91197.9|91081.9|91198.5|91082.5|91199.4|91083.4|91196.5|91080.5|16
1644448030000|2022-02-09 23:07:10|91199.9|91083.9|91205.7|91089.7|91205.9|91089.9|91197|91081|27
1644448040000|2022-02-09 23:07:20|91206|91090|91206|91090|91209.7|91093.7|91205.4|91089.4|13
1644448050000|2022-02-09 23:07:30|91208.6|91092.6|91199|91083|91209.5|91093.5|91199|91083|22
1644448060000|2022-02-09 23:07:40|91197.3|91081.3|91202.9|91086.9|91205.5|91089.5|91197.3|91081.3|24
1644448070000|2022-02-09 23:07:50|91202.7|91086.7|91213.8|91097.8|91214|91098|91200|91084|17
1644448080000|2022-02-09 23:08:00|91213.6|91097.6|91213.7|91097.7|91218.6|91102.6|91210.3|91094.3|19
1644448090000|2022-02-09 23:08:10|91211.5|91095.5|91210|91094|91212.9|91096.9|91210|91094|10
1644448100000|2022-02-09 23:08:20|91206.3|91090.3|91222.9|91106.9|91226.7|91110.7|91205.5|91089.5|52
1644448110000|2022-02-09 23:08:30|91220.4|91104.4|91227.1|91111.1|91227.9|91111.9|91220.2|91104.2|18
1644448120000|2022-02-09 23:08:40|91225.6|91109.6|91216.1|91100.1|91226.6|91110.6|91215.5|91099.5|19
1644448130000|2022-02-09 23:08:50|91217|91101|91216.1|91100.1|91217.1|91101.1|91215.3|91099.3|13
1644448140000|2022-02-09 23:09:00|91216.5|91100.5|91217.5|91101.5|91217.5|91101.5|91216.1|91100.1|15
1644448150000|2022-02-09 23:09:10|91216.5|91100.5|91217|91101|91217.8|91101.8|91215.8|91099.8|23
1644448160000|2022-02-09 23:09:20|91218.1|91102.1|91214.9|91098.9|91219|91103|91214.9|91098.9|10
1644448170000|2022-02-09 23:09:30|91214.6|91098.6|91215.4|91099.4|91217.5|91101.5|91214.6|91098.6|10
1644448180000|2022-02-09 23:09:40|91215.6|91099.6|91219|91103|91226.6|91110.6|91215.6|91099.6|19
1644448190000|2022-02-09 23:09:50|91220.8|91104.8|91223.8|91107.8|91228.5|91112.5|91219.4|91103.4|23
1644448200000|2022-02-09 23:10:00|91222.7|91106.7|91215|91099|91223.6|91107.6|91215|91099|16
1644448210000|2022-02-09 23:10:10|91214.9|91098.9|91216.6|91100.6|91217|91101|91214|91098|15
1644448220000|2022-02-09 23:10:20|91217.2|91101.2|91216.6|91100.6|91217.7|91101.7|91215.9|91099.9|11
1644448230000|2022-02-09 23:10:30|91217.2|91101.2|91220|91104|91220|91104|91217.2|91101.2|10
1644448240000|2022-02-09 23:10:40|91218.5|91102.5|91217.6|91101.6|91219.7|91103.7|91216.3|91100.3|19
1644448250000|2022-02-09 23:10:50|91217.8|91101.8|91217.9|91101.9|91218.7|91102.7|91217.8|91101.8|10
1644448260000|2022-02-09 23:11:00|91217.8|91101.8|91216.7|91100.7|91218.4|91102.4|91216.6|91100.6|12
1644448270000|2022-02-09 23:11:10|91217.5|91101.5|91219.3|91103.3|91219.4|91103.4|91217.4|91101.4|8
1644448280000|2022-02-09 23:11:20|91219.4|91103.4|91211.9|91095.9|91219.4|91103.4|91211.9|91095.9|10
1644448290000|2022-02-09 23:11:30|91212.1|91096.1|91209.5|91093.5|91213.6|91097.6|91207.3|91091.3|13
1644448300000|2022-02-09 23:11:40|91208.6|91092.6|91211.1|91095.1|91211.2|91095.2|91205.5|91089.5|11
1644448310000|2022-02-09 23:11:50|91211.5|91095.5|91213.7|91097.7|91213.7|91097.7|91208|91092|15
1644448320000|2022-02-09 23:12:00|91210.2|91094.2|91208|91092|91213.3|91097.3|91208|91092|16
1644448330000|2022-02-09 23:12:10|91208.1|91092.1|91214.7|91098.7|91215.9|91099.9|91204.2|91088.2|12
1644448340000|2022-02-09 23:12:20|91213.7|91097.7|91209|91093|91214.7|91098.7|91209|91093|11
1644448350000|2022-02-09 23:12:30|91222.8|91106.8|91213.6|91097.6|91222.8|91106.8|91213.6|91097.6|8
1644448360000|2022-02-09 23:12:40|91214.9|91098.9|91212.4|91096.4|91215.7|91099.7|91211|91095|12
1644448370000|2022-02-09 23:12:50|91212.2|91096.2|91208.3|91092.3|91215.1|91099.1|91207.1|91091.1|8
1644448380000|2022-02-09 23:13:00|91208|91092|91211.8|91095.8|91213.5|91097.5|91205.3|91089.3|19
1644448390000|2022-02-09 23:13:10|91214.1|91098.1|91213.8|91097.8|91214.5|91098.5|91212.1|91096.1|4
1644448400000|2022-02-09 23:13:20|91212.1|91096.1|91216.7|91100.7|91219|91103|91205.2|91089.2|14
1644448410000|2022-02-09 23:13:30|91214.7|91098.7|91214.7|91098.7|91218.2|91102.2|91214.7|91098.7|7
1644448420000|2022-02-09 23:13:40|91215|91099|91214.9|91098.9|91215|91099|91212.9|91096.9|4
1644448430000|2022-02-09 23:13:50|91215.7|91099.7|91209.6|91093.6|91215.7|91099.7|91208.6|91092.6|9
1644448440000|2022-02-09 23:14:00|91209.5|91093.5|91208.3|91092.3|91209.5|91093.5|91204|91088|25
1644448450000|2022-02-09 23:14:10|91210.4|91094.4|91212.7|91096.7|91213.4|91097.4|91205.7|91089.7|11
1644448460000|2022-02-09 23:14:20|91214.1|91098.1|91214.7|91098.7|91215.2|91099.2|91206.7|91090.7|24
1644448470000|2022-02-09 23:14:30|91214.8|91098.8|91213.3|91097.3|91216.6|91100.6|91209.7|91093.7|14
1644448480000|2022-02-09 23:14:40|91213.6|91097.6|91211.9|91095.9|91213.6|91097.6|91210.3|91094.3|12
1644448490000|2022-02-09 23:14:50|91211.8|91095.8|91215.2|91099.2|91219.2|91103.2|91206.5|91090.5|11
1644448500000|2022-02-09 23:15:00|91212.6|91096.6|91203.9|91087.9|91218.7|91102.7|91202.2|91086.2|28
1644448510000|2022-02-09 23:15:10|91205.9|91089.9|91203.1|91087.1|91207.9|91091.9|91202.4|91086.4|25
1644448520000|2022-02-09 23:15:20|91205.3|91089.3|91206.4|91090.4|91207.1|91091.1|91204.7|91088.7|10
1644448530000|2022-02-09 23:15:30|91205.7|91089.7|91202.9|91086.9|91207.9|91091.9|91201.7|91085.7|16
1644448540000|2022-02-09 23:15:40|91203.7|91087.7|91204.7|91088.7|91204.8|91088.8|91197.5|91081.5|13
1644448550000|2022-02-09 23:15:50|91205.8|91089.8|91209.6|91093.6|91209.7|91093.7|91201.5|91085.5|18
1644448560000|2022-02-09 23:16:00|91210|91094|91209.6|91093.6|91210.4|91094.4|91206.3|91090.3|17
1644448570000|2022-02-09 23:16:10|91209.9|91093.9|91209.1|91093.1|91211.1|91095.1|91206.1|91090.1|15
1644448580000|2022-02-09 23:16:20|91209.7|91093.7|91212.2|91096.2|91213.2|91097.2|91208.4|91092.4|19
1644448590000|2022-02-09 23:16:30|91212.1|91096.1|91221.7|91105.7|91223.8|91107.8|91211.6|91095.6|31
1644448600000|2022-02-09 23:16:40|91221.8|91105.8|91214.2|91098.2|91221.8|91105.8|91213.4|91097.4|36
1644448610000|2022-02-09 23:16:50|91215.8|91099.8|91220.7|91104.7|91223.2|91107.2|91215.8|91099.8|12
1644448620000|2022-02-09 23:17:00|91218.8|91102.8|91221.2|91105.2|91225.1|91109.1|91209.7|91093.7|27
1644448630000|2022-02-09 23:17:10|91223.2|91107.2|91221.6|91105.6|91224.8|91108.8|91218.9|91102.9|35
1644448640000|2022-02-09 23:17:20|91221.3|91105.3|91224.8|91108.8|91226.2|91110.2|91219.8|91103.8|19
1644448650000|2022-02-09 23:17:30|91222.7|91106.7|91219.9|91103.9|91222.7|91106.7|91214.3|91098.3|16
1644448660000|2022-02-09 23:17:40|91221.2|91105.2|91217.1|91101.1|91221.2|91105.2|91217.1|91101.1|11
1644448670000|2022-02-09 23:17:50|91216.6|91100.6|91216|91100|91219.1|91103.1|91215.3|91099.3|37
1644448680000|2022-02-09 23:18:00|91217.2|91101.2|91222.5|91106.5|91226.7|91110.7|91215.7|91099.7|37
1644448690000|2022-02-09 23:18:10|91222.7|91106.7|91222.5|91106.5|91223.7|91107.7|91220.5|91104.5|29
1644448700000|2022-02-09 23:18:20|91222.4|91106.4|91224.3|91108.3|91228.5|91112.5|91216.4|91100.4|28
1644448710000|2022-02-09 23:18:30|91223.8|91107.8|91217.3|91101.3|91225.6|91109.6|91216.5|91100.5|20
1644448720000|2022-02-09 23:18:40|91220.2|91104.2|91218.3|91102.3|91220.2|91104.2|91218.2|91102.2|8
1644448730000|2022-02-09 23:18:50|91218|91102|91221.8|91105.8|91223.4|91107.4|91217.8|91101.8|13
1644448740000|2022-02-09 23:19:00|91220.9|91104.9|91220.6|91104.6|91223.1|91107.1|91220.6|91104.6|7
1644448750000|2022-02-09 23:19:10|91221|91105|91219.7|91103.7|91221|91105|91219.4|91103.4|6
1644448760000|2022-02-09 23:19:20|91219.6|91103.6|91228.5|91112.5|91229.2|91113.2|91218.1|91102.1|10
1644448770000|2022-02-09 23:19:30|91225.6|91109.6|91221.7|91105.7|91226.1|91110.1|91220|91104|18
1644448780000|2022-02-09 23:19:40|91221.9|91105.9|91220.5|91104.5|91224.5|91108.5|91220.2|91104.2|34
1644448790000|2022-02-09 23:19:50|91221.2|91105.2|91222.3|91106.3|91223.1|91107.1|91219.3|91103.3|20
1644448800000|2022-02-09 23:20:00|91222.2|91106.2|91221.8|91105.8|91224.7|91108.7|91218.3|91102.3|28
1644448810000|2022-02-09 23:20:10|91220.7|91104.7|91219.9|91103.9|91223.9|91107.9|91216.9|91100.9|21
1644448820000|2022-02-09 23:20:20|91220.9|91104.9|91219.6|91103.6|91220.9|91104.9|91215.3|91099.3|29
1644448830000|2022-02-09 23:20:30|91219.5|91103.5|91215.7|91099.7|91219.5|91103.5|91214.8|91098.8|16
1644448840000|2022-02-09 23:20:40|91215.6|91099.6|91217.5|91101.5|91217.6|91101.6|91215.1|91099.1|6
1644448850000|2022-02-09 23:20:50|91213.4|91097.4|91220.1|91104.1|91223.7|91107.7|91207.8|91091.8|12
1644448860000|2022-02-09 23:21:00|91218.1|91102.1|91218|91102|91218.2|91102.2|91217.8|91101.8|4
1644448870000|2022-02-09 23:21:10|91222.1|91106.1|91218.3|91102.3|91222.1|91106.1|91215.3|91099.3|6
1644448880000|2022-02-09 23:21:20|91220.2|91104.2|91222.8|91106.8|91225.5|91109.5|91217.9|91101.9|12
1644448890000|2022-02-09 23:21:30|91219.5|91103.5|91219.2|91103.2|91219.8|91103.8|91213.9|91097.9|10
1644448900000|2022-02-09 23:21:40|91220.9|91104.9|91220.5|91104.5|91220.9|91104.9|91219.1|91103.1|18
1644448910000|2022-02-09 23:21:50|91214.9|91098.9|91220.7|91104.7|91224.2|91108.2|91214.7|91098.7|14
1644448920000|2022-02-09 23:22:00|91220.4|91104.4|91216.8|91100.8|91220.4|91104.4|91215.8|91099.8|26
1644448930000|2022-02-09 23:22:10|91214.2|91098.2|91217|91101|91217.1|91101.1|91214|91098|14
1644448940000|2022-02-09 23:22:20|91217.1|91101.1|91217.8|91101.8|91218.1|91102.1|91217.1|91101.1|7
1644448950000|2022-02-09 23:22:30|91216.2|91100.2|91212|91096|91217.6|91101.6|91209|91093|14
1644448960000|2022-02-09 23:22:40|91213.3|91097.3|91215.2|91099.2|91217.1|91101.1|91212.5|91096.5|13
1644448970000|2022-02-09 23:22:50|91213.8|91097.8|91216.8|91100.8|91216.8|91100.8|91213.5|91097.5|22
1644448980000|2022-02-09 23:23:00|91216|91100|91216|91100|91217.2|91101.2|91215.7|91099.7|25
1644448990000|2022-02-09 23:23:10|91213.3|91097.3|91215.8|91099.8|91217.5|91101.5|91213.3|91097.3|19
1644449000000|2022-02-09 23:23:20|91215.5|91099.5|91213.9|91097.9|91218.1|91102.1|91209.2|91093.2|25
1644449010000|2022-02-09 23:23:30|91209.1|91093.1|91206.4|91090.4|91213|91097|91202.5|91086.5|19
1644449020000|2022-02-09 23:23:40|91204.9|91088.9|91208.6|91092.6|91209.7|91093.7|91204.1|91088.1|23
1644449030000|2022-02-09 23:23:50|91208.9|91092.9|91214.1|91098.1|91216.5|91100.5|91203.8|91087.8|16
1644449040000|2022-02-09 23:24:00|91212.3|91096.3|91213|91097|91214.9|91098.9|91211.4|91095.4|18
1644449050000|2022-02-09 23:24:10|91213.3|91097.3|91208.7|91092.7|91215.7|91099.7|91208.7|91092.7|11
1644449060000|2022-02-09 23:24:20|91210|91094|91210.7|91094.7|91210.7|91094.7|91198.7|91082.7|17
1644449070000|2022-02-09 23:24:30|91204.4|91088.4|91206.4|91090.4|91208.5|91092.5|91202|91086|14
1644449080000|2022-02-09 23:24:40|91208|91092|91226.3|91110.3|91227.7|91111.7|91203.5|91087.5|34
1644449090000|2022-02-09 23:24:50|91227.4|91111.4|91227.7|91111.7|91230|91114|91219.4|91103.4|42
1644449100000|2022-02-09 23:25:00|91227.6|91111.6|91223.9|91107.9|91228.6|91112.6|91223.8|91107.8|29
1644449110000|2022-02-09 23:25:10|91224.7|91108.7|91216.2|91100.2|91224.7|91108.7|91215.7|91099.7|18
1644449120000|2022-02-09 23:25:20|91215.1|91099.1|91213.4|91097.4|91215.9|91099.9|91208.5|91092.5|20
1644449130000|2022-02-09 23:25:30|91213.3|91097.3|91210.1|91094.1|91214.2|91098.2|91207.5|91091.5|20
1644449140000|2022-02-09 23:25:40|91211.2|91095.2|91218.1|91102.1|91218.1|91102.1|91207.9|91091.9|15
1644449150000|2022-02-09 23:25:50|91219|91103|91219.3|91103.3|91221.6|91105.6|91217|91101|17
1644449160000|2022-02-09 23:26:00|91218.6|91102.6|91213.4|91097.4|91219.7|91103.7|91213.4|91097.4|9
1644449170000|2022-02-09 23:26:10|91215.5|91099.5|91211|91095|91217|91101|91211|91095|4
1644449180000|2022-02-09 23:26:20|91214.2|91098.2|91213.7|91097.7|91215.3|91099.3|91211.2|91095.2|14
1644449190000|2022-02-09 23:26:30|91214.7|91098.7|91216.2|91100.2|91216.5|91100.5|91208.6|91092.6|21
1644449200000|2022-02-09 23:26:40|91217|91101|91218.8|91102.8|91220.7|91104.7|91215.4|91099.4|14
1644449210000|2022-02-09 23:26:50|91219.6|91103.6|91221.9|91105.9|91221.9|91105.9|91218.9|91102.9|7
1644449220000|2022-02-09 23:27:00|91221.4|91105.4|91217.6|91101.6|91221.6|91105.6|91214.6|91098.6|12
1644449230000|2022-02-09 23:27:10|91217.5|91101.5|91221.4|91105.4|91221.4|91105.4|91217.5|91101.5|13
1644449240000|2022-02-09 23:27:20|91221.7|91105.7|91220.6|91104.6|91221.7|91105.7|91216.1|91100.1|14
1644449250000|2022-02-09 23:27:30|91221.1|91105.1|91214.5|91098.5|91221.2|91105.2|91214.5|91098.5|12
1644449260000|2022-02-09 23:27:40|91216.7|91100.7|91218.9|91102.9|91218.9|91102.9|91216.1|91100.1|4
1644449270000|2022-02-09 23:27:50|91219.2|91103.2|91217.4|91101.4|91221.7|91105.7|91217.4|91101.4|22
1644449280000|2022-02-09 23:28:00|91217.6|91101.6|91219.8|91103.8|91220.1|91104.1|91217.6|91101.6|20
1644449290000|2022-02-09 23:28:10|91220.9|91104.9|91220.8|91104.8|91225.1|91109.1|91220.2|91104.2|18
1644449300000|2022-02-09 23:28:20|91221.3|91105.3|91220.8|91104.8|91224.1|91108.1|91219|91103|23
1644449310000|2022-02-09 23:28:30|91218.2|91102.2|91219|91103|91219.7|91103.7|91217.8|91101.8|10
1644449320000|2022-02-09 23:28:40|91219.3|91103.3|91216.4|91100.4|91220.3|91104.3|91216.4|91100.4|13
1644449330000|2022-02-09 23:28:50|91217|91101|91220.5|91104.5|91220.5|91104.5|91217|91101|11
1644449340000|2022-02-09 23:29:00|91220.4|91104.4|91215.7|91099.7|91220.8|91104.8|91214.2|91098.2|19
1644449350000|2022-02-09 23:29:10|91217.9|91101.9|91219.8|91103.8|91220.1|91104.1|91213.7|91097.7|26
1644449360000|2022-02-09 23:29:20|91220.8|91104.8|91217.3|91101.3|91220.8|91104.8|91213.2|91097.2|33
1644449370000|2022-02-09 23:29:30|91217.6|91101.6|91220.5|91104.5|91220.8|91104.8|91217.6|91101.6|7
1644449380000|2022-02-09 23:29:40|91220.3|91104.3|91219.9|91103.9|91221.6|91105.6|91219.9|91103.9|54
1644449390000|2022-02-09 23:29:50|91221|91105|91222.1|91106.1|91223.4|91107.4|91219.9|91103.9|39
1644449400000|2022-02-09 23:30:00|91221.8|91105.8|91220.7|91104.7|91221.8|91105.8|91220.2|91104.2|14
1644449410000|2022-02-09 23:30:10|91220.9|91104.9|91217.9|91101.9|91220.9|91104.9|91213.6|91097.6|15
1644449420000|2022-02-09 23:30:20|91218|91102|91220.4|91104.4|91220.5|91104.5|91218|91102|6
1644449430000|2022-02-09 23:30:30|91220.7|91104.7|91225.4|91109.4|91230.5|91114.5|91220.5|91104.5|15
1644449440000|2022-02-09 23:30:40|91223.5|91107.5|91225.2|91109.2|91225.9|91109.9|91222.9|91106.9|8
1644449450000|2022-02-09 23:30:50|91221.3|91105.3|91221.5|91105.5|91222.3|91106.3|91220.3|91104.3|11
1644449460000|2022-02-09 23:31:00|91221.4|91105.4|91219.7|91103.7|91223.7|91107.7|91219.7|91103.7|22
1644449470000|2022-02-09 23:31:10|91218.8|91102.8|91217.3|91101.3|91219.9|91103.9|91216.9|91100.9|17
1644449480000|2022-02-09 23:31:20|91218|91102|91219.1|91103.1|91221.9|91105.9|91218|91102|11
1644449490000|2022-02-09 23:31:30|91219.5|91103.5|91218.7|91102.7|91219.7|91103.7|91216.3|91100.3|14
1644449500000|2022-02-09 23:31:40|91219.5|91103.5|91217|91101|91221.3|91105.3|91213.4|91097.4|11
1644449510000|2022-02-09 23:31:50|91218.2|91102.2|91222.8|91106.8|91223.6|91107.6|91216.2|91100.2|10
1644449520000|2022-02-09 23:32:00|91222.9|91106.9|91212.2|91096.2|91222.9|91106.9|91210.6|91094.6|6
1644449530000|2022-02-09 23:32:10|91214.9|91098.9|91219.9|91103.9|91220.1|91104.1|91214.9|91098.9|7
1644449540000|2022-02-09 23:32:20|91219.3|91103.3|91220.6|91104.6|91223.9|91107.9|91219.3|91103.3|20
1644449550000|2022-02-09 23:32:30|91221.9|91105.9|91221.4|91105.4|91221.9|91105.9|91220.4|91104.4|15
1644449560000|2022-02-09 23:32:40|91221.5|91105.5|91219.1|91103.1|91221.6|91105.6|91219.1|91103.1|6
1644449570000|2022-02-09 23:32:50|91219.7|91103.7|91220.3|91104.3|91220.3|91104.3|91219.7|91103.7|7
1644449580000|2022-02-09 23:33:00|91220.5|91104.5|91215.2|91099.2|91220.5|91104.5|91215.2|91099.2|14
1644449590000|2022-02-09 23:33:10|91215|91099|91218.2|91102.2|91218.2|91102.2|91213.8|91097.8|5
1644449600000|2022-02-09 23:33:20|91218.4|91102.4|91218.2|91102.2|91218.7|91102.7|91218.2|91102.2|9
1644449610000|2022-02-09 23:33:30|91218.5|91102.5|91213.6|91097.6|91221.3|91105.3|91212.5|91096.5|7
1644449620000|2022-02-09 23:33:40|91216.7|91100.7|91221.1|91105.1|91221.8|91105.8|91216.7|91100.7|9
1644449630000|2022-02-09 23:33:50|91220.6|91104.6|91217.2|91101.2|91221.4|91105.4|91217.2|91101.2|11
1644449640000|2022-02-09 23:34:00|91218|91102|91221.1|91105.1|91221.1|91105.1|91218|91102|16
1644449650000|2022-02-09 23:34:10|91221.3|91105.3|91219.7|91103.7|91221.4|91105.4|91219.2|91103.2|9
1644449660000|2022-02-09 23:34:20|91219.8|91103.8|91220.4|91104.4|91220.6|91104.6|91215.9|91099.9|8
1644449670000|2022-02-09 23:34:30|91221.9|91105.9|91217.1|91101.1|91221.9|91105.9|91216.3|91100.3|8
1644449680000|2022-02-09 23:34:40|91217.9|91101.9|91217|91101|91218.5|91102.5|91216.2|91100.2|12
1644449690000|2022-02-09 23:34:50|91220.9|91104.9|91218.7|91102.7|91220.9|91104.9|91214.4|91098.4|8
1644449700000|2022-02-09 23:35:00|91218.9|91102.9|91218.1|91102.1|91220.2|91104.2|91217.9|91101.9|12
1644449710000|2022-02-09 23:35:10|91218.5|91102.5|91219.6|91103.6|91219.7|91103.7|91218.5|91102.5|4
1644449720000|2022-02-09 23:35:20|91219.7|91103.7|91219.1|91103.1|91220.6|91104.6|91218|91102|13
1644449730000|2022-02-09 23:35:30|91219.2|91103.2|91214.9|91098.9|91220.6|91104.6|91213.1|91097.1|11
1644449740000|2022-02-09 23:35:40|91217.4|91101.4|91213.9|91097.9|91218.1|91102.1|91213.5|91097.5|8
1644449750000|2022-02-09 23:35:50|91216.6|91100.6|91219|91103|91219|91103|91216.6|91100.6|11
1644449760000|2022-02-09 23:36:00|91219.1|91103.1|91217.1|91101.1|91219.1|91103.1|91214.2|91098.2|17
1644449770000|2022-02-09 23:36:10|91214.8|91098.8|91218.4|91102.4|91218.4|91102.4|91214.8|91098.8|5
1644449780000|2022-02-09 23:36:20|91218.9|91102.9|91219.6|91103.6|91220.3|91104.3|91218.9|91102.9|7
1644449790000|2022-02-09 23:36:30|91220.1|91104.1|91215|91099|91221.2|91105.2|91215|91099|10
1644449800000|2022-02-09 23:36:40|91216.6|91100.6|91215.1|91099.1|91218.1|91102.1|91213.3|91097.3|12
1644449810000|2022-02-09 23:36:50|91214.8|91098.8|91218.8|91102.8|91218.8|91102.8|91214.8|91098.8|14
1644449820000|2022-02-09 23:37:00|91219.1|91103.1|91219.4|91103.4|91219.8|91103.8|91218.5|91102.5|5
1644449830000|2022-02-09 23:37:10|91221.3|91105.3|91221.5|91105.5|91221.5|91105.5|91219.1|91103.1|9
1644449840000|2022-02-09 23:37:20|91222.3|91106.3|91221.6|91105.6|91222.6|91106.6|91221.6|91105.6|5
1644449850000|2022-02-09 23:37:30|91221.8|91105.8|91217.5|91101.5|91222.9|91106.9|91212.5|91096.5|18
1644449860000|2022-02-09 23:37:40|91218.7|91102.7|91217.9|91101.9|91219.3|91103.3|91216.9|91100.9|9
1644449870000|2022-02-09 23:37:50|91218.9|91102.9|91219.5|91103.5|91220.8|91104.8|91217.5|91101.5|11
1644449880000|2022-02-09 23:38:00|91219.1|91103.1|91218.4|91102.4|91221.1|91105.1|91215.5|91099.5|20
1644449890000|2022-02-09 23:38:10|91220.4|91104.4|91220.3|91104.3|91223|91107|91214.8|91098.8|14
1644449900000|2022-02-09 23:38:20|91217.3|91101.3|91219.5|91103.5|91221.3|91105.3|91217.3|91101.3|21
1644449910000|2022-02-09 23:38:30|91219.8|91103.8|91219.9|91103.9|91219.9|91103.9|91215.5|91099.5|10
1644449920000|2022-02-09 23:38:40|91219.8|91103.8|91220.3|91104.3|91220.3|91104.3|91219.4|91103.4|11
1644449930000|2022-02-09 23:38:50|91216.9|91100.9|91219.9|91103.9|91223.3|91107.3|91216.9|91100.9|25
1644449940000|2022-02-09 23:39:00|91219.8|91103.8|91216.7|91100.7|91219.9|91103.9|91216|91100|20
1644449950000|2022-02-09 23:39:10|91217.1|91101.1|91217.9|91101.9|91217.9|91101.9|91217.1|91101.1|9
1644449960000|2022-02-09 23:39:20|91218.1|91102.1|91213.7|91097.7|91218.3|91102.3|91212|91096|20
1644449970000|2022-02-09 23:39:30|91214.2|91098.2|91216.2|91100.2|91218.5|91102.5|91212.8|91096.8|11
1644449980000|2022-02-09 23:39:40|91217|91101|91217.9|91101.9|91218.3|91102.3|91217|91101|8
1644449990000|2022-02-09 23:39:50|91218.6|91102.6|91218.1|91102.1|91219.2|91103.2|91216.6|91100.6|12
1644450000000|2022-02-09 23:40:00|91218|91102|91214.9|91098.9|91218.1|91102.1|91211.3|91095.3|21
1644450010000|2022-02-09 23:40:10|91215|91099|91210.5|91094.5|91218|91102|91210.5|91094.5|31
1644450020000|2022-02-09 23:40:20|91212.3|91096.3|91211.7|91095.7|91216.9|91100.9|91206|91090|24
1644450030000|2022-02-09 23:40:30|91214.4|91098.4|91212.8|91096.8|91217.1|91101.1|91212.8|91096.8|9
1644450040000|2022-02-09 23:40:40|91213.6|91097.6|91215.5|91099.5|91216.2|91100.2|91213.6|91097.6|14
1644450050000|2022-02-09 23:40:50|91215|91099|91211.4|91095.4|91217.4|91101.4|91211.4|91095.4|25
1644450060000|2022-02-09 23:41:00|91213.4|91097.4|91212.9|91096.9|91217.3|91101.3|91212.9|91096.9|11
1644450070000|2022-02-09 23:41:10|91214.8|91098.8|91214.9|91098.9|91216.8|91100.8|91213.1|91097.1|29
1644450080000|2022-02-09 23:41:20|91215.2|91099.2|91213.4|91097.4|91215.4|91099.4|91209.2|91093.2|17
1644450090000|2022-02-09 23:41:30|91212.1|91096.1|91214.1|91098.1|91214.4|91098.4|91211.9|91095.9|9
1644450100000|2022-02-09 23:41:40|91214|91098|91209.6|91093.6|91218.5|91102.5|91209.6|91093.6|18
1644450110000|2022-02-09 23:41:50|91211.9|91095.9|91219|91103|91219.3|91103.3|91211.9|91095.9|11
1644450120000|2022-02-09 23:42:00|91219.2|91103.2|91213|91097|91219.2|91103.2|91212.6|91096.6|16
1644450130000|2022-02-09 23:42:10|91213.6|91097.6|91213.8|91097.8|91217.9|91101.9|91212.7|91096.7|33
1644450140000|2022-02-09 23:42:20|91213.6|91097.6|91217.7|91101.7|91217.9|91101.9|91213.6|91097.6|35
1644450150000|2022-02-09 23:42:30|91217.8|91101.8|91214.1|91098.1|91219.8|91103.8|91214.1|91098.1|20
1644450160000|2022-02-09 23:42:40|91214.5|91098.5|91222.1|91106.1|91223.4|91107.4|91214.5|91098.5|19
1644450170000|2022-02-09 23:42:50|91222|91106|91221.4|91105.4|91224.4|91108.4|91221.4|91105.4|12
1644450180000|2022-02-09 23:43:00|91221.6|91105.6|91226.3|91110.3|91226.7|91110.7|91217.5|91101.5|36
1644450190000|2022-02-09 23:43:10|91225.6|91109.6|91224.6|91108.6|91227.8|91111.8|91222.6|91106.6|40
1644450200000|2022-02-09 23:43:20|91224.7|91108.7|91222.3|91106.3|91225.6|91109.6|91221.5|91105.5|18
1644450210000|2022-02-09 23:43:30|91223.8|91107.8|91225.5|91109.5|91226.7|91110.7|91223.1|91107.1|9
1644450220000|2022-02-09 23:43:40|91225.8|91109.8|91232.3|91116.3|91232.3|91116.3|91225.8|91109.8|32
1644450230000|2022-02-09 23:43:50|91232.1|91116.1|91224.8|91108.8|91232.1|91116.1|91224.8|91108.8|30
1644450240000|2022-02-09 23:44:00|91225|91109|91228.5|91112.5|91231|91115|91225|91109|19
1644450250000|2022-02-09 23:44:10|91228.9|91112.9|91224.7|91108.7|91229.2|91113.2|91223.2|91107.2|34
1644450260000|2022-02-09 23:44:20|91226|91110|91239.4|91123.4|91240.9|91124.9|91224.7|91108.7|52
1644450270000|2022-02-09 23:44:30|91240.2|91124.2|91240.1|91124.1|91240.6|91124.6|91239.7|91123.7|52
1644450280000|2022-02-09 23:44:40|91240|91124|91238.3|91122.3|91240|91124|91237.7|91121.7|38
1644450290000|2022-02-09 23:44:50|91239.5|91123.5|91240.8|91124.8|91245|91129|91238.7|91122.7|25
1644450300000|2022-02-09 23:45:00|91241|91125|91239.8|91123.8|91241.1|91125.1|91239.5|91123.5|26
1644450310000|2022-02-09 23:45:10|91240|91124|91237.7|91121.7|91242.6|91126.6|91233.5|91117.5|29
1644450320000|2022-02-09 23:45:20|91238.3|91122.3|91237.7|91121.7|91240.7|91124.7|91235.7|91119.7|21
1644450330000|2022-02-09 23:45:30|91237.4|91121.4|91234.6|91118.6|91238|91122|91234|91118|23
1644450340000|2022-02-09 23:45:40|91234.2|91118.2|91233|91117|91234.8|91118.8|91233|91117|33
1644450350000|2022-02-09 23:45:50|91233.1|91117.1|91231.4|91115.4|91233.1|91117.1|91231|91115|16
1644450360000|2022-02-09 23:46:00|91231.3|91115.3|91230.8|91114.8|91231.5|91115.5|91229.2|91113.2|28
1644450370000|2022-02-09 23:46:10|91231.1|91115.1|91230.4|91114.4|91231.7|91115.7|91228.8|91112.8|21
1644450380000|2022-02-09 23:46:20|91230.2|91114.2|91228.5|91112.5|91231.8|91115.8|91228.5|91112.5|26
1644450390000|2022-02-09 23:46:30|91228.7|91112.7|91229.4|91113.4|91230.1|91114.1|91228.7|91112.7|10
1644450400000|2022-02-09 23:46:40|91229.7|91113.7|91230.3|91114.3|91230.3|91114.3|91227.7|91111.7|15
1644450410000|2022-02-09 23:46:50|91229.8|91113.8|91231.4|91115.4|91231.4|91115.4|91229.8|91113.8|16
1644450420000|2022-02-09 23:47:00|91232.2|91116.2|91233.8|91117.8|91234.7|91118.7|91228.1|91112.1|13
1644450430000|2022-02-09 23:47:10|91234.9|91118.9|91233.6|91117.6|91234.9|91118.9|91233.2|91117.2|7
1644450440000|2022-02-09 23:47:20|91234.5|91118.5|91232.9|91116.9|91234.5|91118.5|91232|91116|10
1644450450000|2022-02-09 23:47:30|91233.4|91117.4|91233.4|91117.4|91233.8|91117.8|91231|91115|32
1644450460000|2022-02-09 23:47:40|91233.3|91117.3|91233.4|91117.4|91233.8|91117.8|91232.8|91116.8|25
1644450470000|2022-02-09 23:47:50|91233.3|91117.3|91234.6|91118.6|91234.7|91118.7|91231.8|91115.8|13
1644450480000|2022-02-09 23:48:00|91234.7|91118.7|91234.4|91118.4|91234.7|91118.7|91233.4|91117.4|7
1644450490000|2022-02-09 23:48:10|91233.6|91117.6|91232.5|91116.5|91234.2|91118.2|91231.9|91115.9|10
1644450500000|2022-02-09 23:48:20|91233|91117|91232.2|91116.2|91233|91117|91229.8|91113.8|15
1644450510000|2022-02-09 23:48:30|91231.7|91115.7|91234.8|91118.8|91234.8|91118.8|91231.7|91115.7|13
1644450520000|2022-02-09 23:48:40|91234.1|91118.1|91234.4|91118.4|91235.1|91119.1|91231.7|91115.7|10
1644450530000|2022-02-09 23:48:50|91234|91118|91233.9|91117.9|91234.5|91118.5|91233.9|91117.9|5
1644450540000|2022-02-09 23:49:00|91233.4|91117.4|91234.4|91118.4|91234.5|91118.5|91233.4|91117.4|9
1644450550000|2022-02-09 23:49:10|91229.9|91113.9|91232.7|91116.7|91233|91117|91229.9|91113.9|11
1644450560000|2022-02-09 23:49:20|91233|91117|91232.6|91116.6|91233.6|91117.6|91232.2|91116.2|5
1644450570000|2022-02-09 23:49:30|91228.2|91112.2|91231.8|91115.8|91231.8|91115.8|91228.2|91112.2|5
1644450580000|2022-02-09 23:49:40|91232.1|91116.1|91230.5|91114.5|91234.1|91118.1|91227|91111|7
1644450590000|2022-02-09 23:49:50|91230.2|91114.2|91230.8|91114.8|91230.9|91114.9|91228|91112|11
1644450600000|2022-02-09 23:50:00|91231.5|91115.5|91233|91117|91234.6|91118.6|91231|91115|15
1644450610000|2022-02-09 23:50:10|91232.9|91116.9|91233.7|91117.7|91233.7|91117.7|91232.9|91116.9|19
1644450620000|2022-02-09 23:50:20|91233.3|91117.3|91232.1|91116.1|91233.6|91117.6|91230.8|91114.8|25
1644450630000|2022-02-09 23:50:30|91232.2|91116.2|91233.1|91117.1|91233.8|91117.8|91232|91116|10
1644450640000|2022-02-09 23:50:40|91233.5|91117.5|91230.6|91114.6|91233.7|91117.7|91228.4|91112.4|7
1644450650000|2022-02-09 23:50:50|91231|91115|91233.9|91117.9|91234.4|91118.4|91231|91115|6
1644450660000|2022-02-09 23:51:00|91234.3|91118.3|91232.1|91116.1|91234.3|91118.3|91232|91116|5
1644450670000|2022-02-09 23:51:10|91225.3|91109.3|91227.5|91111.5|91231.2|91115.2|91225.3|91109.3|10
1644450680000|2022-02-09 23:51:20|91226|91110|91228.1|91112.1|91229|91113|91226|91110|6
1644450690000|2022-02-09 23:51:30|91230.3|91114.3|91227.9|91111.9|91230.3|91114.3|91226.4|91110.4|13
1644450700000|2022-02-09 23:51:40|91228.4|91112.4|91235.7|91119.7|91236|91120|91227.8|91111.8|15
1644450710000|2022-02-09 23:51:50|91235.2|91119.2|91228.4|91112.4|91235.6|91119.6|91226.3|91110.3|15
1644450720000|2022-02-09 23:52:00|91229.5|91113.5|91228.1|91112.1|91230.6|91114.6|91227.6|91111.6|15
1644450730000|2022-02-09 23:52:10|91228.3|91112.3|91229.2|91113.2|91229.2|91113.2|91227.1|91111.1|20
1644450740000|2022-02-09 23:52:20|91229.1|91113.1|91230.8|91114.8|91230.8|91114.8|91229.1|91113.1|9
1644450750000|2022-02-09 23:52:30|91233.9|91117.9|91233.6|91117.6|91234.2|91118.2|91233|91117|12
1644450760000|2022-02-09 23:52:40|91233.9|91117.9|91227.6|91111.6|91233.9|91117.9|91226.2|91110.2|10
1644450770000|2022-02-09 23:52:50|91235.3|91119.3|91229.9|91113.9|91235.3|91119.3|91228.8|91112.8|9
1644450780000|2022-02-09 23:53:00|91229.8|91113.8|91231.3|91115.3|91231.7|91115.7|91227.6|91111.6|23
1644450790000|2022-02-09 23:53:10|91231.8|91115.8|91232.1|91116.1|91232.2|91116.2|91230.7|91114.7|14
1644450800000|2022-02-09 23:53:20|91232|91116|91232.7|91116.7|91232.7|91116.7|91231.1|91115.1|12
1644450810000|2022-02-09 23:53:30|91231.9|91115.9|91229.4|91113.4|91232.6|91116.6|91229.1|91113.1|16
1644450820000|2022-02-09 23:53:40|91229.3|91113.3|91231.2|91115.2|91233.8|91117.8|91229.3|91113.3|14
1644450830000|2022-02-09 23:53:50|91231.5|91115.5|91231.9|91115.9|91232.2|91116.2|91231.3|91115.3|25
1644450840000|2022-02-09 23:54:00|91231.6|91115.6|91231.5|91115.5|91231.6|91115.6|91228.5|91112.5|21
1644450850000|2022-02-09 23:54:10|91231.6|91115.6|91232.6|91116.6|91232.6|91116.6|91231.1|91115.1|18
1644450860000|2022-02-09 23:54:20|91233.2|91117.2|91234.8|91118.8|91234.8|91118.8|91229.7|91113.7|15
1644450870000|2022-02-09 23:54:30|91234.6|91118.6|91232.4|91116.4|91234.6|91118.6|91232.4|91116.4|10
1644450880000|2022-02-09 23:54:40|91233.9|91117.9|91232.4|91116.4|91233.9|91117.9|91228.4|91112.4|12
1644450890000|2022-02-09 23:54:50|91230.4|91114.4|91233.4|91117.4|91233.4|91117.4|91230.4|91114.4|7
1644450900000|2022-02-09 23:55:00|91234.3|91118.3|91230.6|91114.6|91234.3|91118.3|91229.5|91113.5|11
1644450910000|2022-02-09 23:55:10|91231.1|91115.1|91231.9|91115.9|91231.9|91115.9|91231.1|91115.1|4
1644450920000|2022-02-09 23:55:20|91232.3|91116.3|91232|91116|91232.3|91116.3|91231.8|91115.8|6
1644450930000|2022-02-09 23:55:30|91231.8|91115.8|91230.8|91114.8|91231.9|91115.9|91227.3|91111.3|11
1644450940000|2022-02-09 23:55:40|91230.7|91114.7|91231.7|91115.7|91232.5|91116.5|91230.1|91114.1|12
1644450950000|2022-02-09 23:55:50|91231.8|91115.8|91231.8|91115.8|91232.1|91116.1|91231.7|91115.7|4
1644450960000|2022-02-09 23:56:00|91232|91116|91234|91118|91234|91118|91228.8|91112.8|14
1644450970000|2022-02-09 23:56:10|91232|91116|91231.6|91115.6|91233.3|91117.3|91231.6|91115.6|10
1644450980000|2022-02-09 23:56:20|91231.8|91115.8|91230.9|91114.9|91232.2|91116.2|91227.1|91111.1|17
1644450990000|2022-02-09 23:56:30|91229.9|91113.9|91229.8|91113.8|91230.2|91114.2|91227.9|91111.9|17
1644451000000|2022-02-09 23:56:40|91230.7|91114.7|91229.9|91113.9|91230.7|91114.7|91229.3|91113.3|12
1644451010000|2022-02-09 23:56:50|91230.1|91114.1|91229.4|91113.4|91231.1|91115.1|91228.2|91112.2|12
1644451020000|2022-02-09 23:57:00|91228.9|91112.9|91231.5|91115.5|91231.5|91115.5|91228.8|91112.8|7
1644451030000|2022-02-09 23:57:10|91230.9|91114.9|91230|91114|91231.7|91115.7|91229.8|91113.8|11
1644451040000|2022-02-09 23:57:20|91230.2|91114.2|91229.2|91113.2|91231.4|91115.4|91226.6|91110.6|9
1644451050000|2022-02-09 23:57:30|91230.1|91114.1|91230.5|91114.5|91231|91115|91230|91114|8
1644451060000|2022-02-09 23:57:40|91229.6|91113.6|91231.2|91115.2|91231.4|91115.4|91229.4|91113.4|11
1644451070000|2022-02-09 23:57:50|91231|91115|91233.6|91117.6|91233.6|91117.6|91231|91115|9
1644451080000|2022-02-09 23:58:00|91232.4|91116.4|91232.6|91116.6|91233.4|91117.4|91229.1|91113.1|13
1644451090000|2022-02-09 23:58:10|91231.8|91115.8|91232.7|91116.7|91232.7|91116.7|91229.6|91113.6|9
1644451100000|2022-02-09 23:58:20|91232.9|91116.9|91230.4|91114.4|91232.9|91116.9|91228.2|91112.2|7
1644451110000|2022-02-09 23:58:30|91230.9|91114.9|91237.1|91121.1|91238.5|91122.5|91230.9|91114.9|8
1644451120000|2022-02-09 23:58:40|91234.1|91118.1|91231.7|91115.7|91234.6|91118.6|91231|91115|12
1644451130000|2022-02-09 23:58:50|91232.6|91116.6|91231|91115|91232.6|91116.6|91230.4|91114.4|11
1644451140000|2022-02-09 23:59:00|91230.6|91114.6|91229.9|91113.9|91230.9|91114.9|91229.1|91113.1|12
1644451150000|2022-02-09 23:59:10|91230.2|91114.2|91229.2|91113.2|91230.7|91114.7|91229.2|91113.2|8
1644451160000|2022-02-09 23:59:20|91230.3|91114.3|91232.9|91116.9|91232.9|91116.9|91228.6|91112.6|14
1644451170000|2022-02-09 23:59:30|91233|91117|91231.6|91115.6|91233.5|91117.5|91230.9|91114.9|15
1644451180000|2022-02-09 23:59:40|91231.4|91115.4|91231.8|91115.8|91231.8|91115.8|91229.5|91113.5|11
1644451190000|2022-02-09 23:59:50|91231.1|91115.1|91236.5|91120.5|91237.3|91121.3|91229.7|91113.7|22
1644451200000|2022-02-10 00:00:00|91236.7|91120.7|91235.7|91119.7|91236.7|91120.7|91234.2|91118.2|34
1644451210000|2022-02-10 00:00:10|91235.9|91119.9|91233.9|91117.9|91235.9|91119.9|91233.5|91117.5|24
1644451220000|2022-02-10 00:00:20|91234.7|91118.7|91238|91122|91241.5|91125.5|91234.7|91118.7|34
1644451230000|2022-02-10 00:00:30|91237.5|91121.5|91236.8|91120.8|91238.7|91122.7|91233.1|91117.1|40
1644451240000|2022-02-10 00:00:40|91236.6|91120.6|91236.7|91120.7|91237.4|91121.4|91234.7|91118.7|25
1644451250000|2022-02-10 00:00:50|91236.4|91120.4|91236|91120|91237|91121|91234.7|91118.7|26
1644451260000|2022-02-10 00:01:00|91237.3|91121.3|91235.2|91119.2|91237.6|91121.6|91234.8|91118.8|17
1644451270000|2022-02-10 00:01:10|91235|91119|91243.7|91127.7|91243.9|91127.9|91235|91119|41
1644451280000|2022-02-10 00:01:20|91244.1|91128.1|91247.7|91131.7|91248.7|91132.7|91244.1|91128.1|27
1644451290000|2022-02-10 00:01:30|91247.1|91131.1|91245.5|91129.5|91247.1|91131.1|91244.9|91128.9|33
1644451300000|2022-02-10 00:01:40|91246.1|91130.1|91246.1|91130.1|91247.2|91131.2|91245.9|91129.9|21
1644451310000|2022-02-10 00:01:50|91245.9|91129.9|91254.1|91138.1|91254.7|91138.7|91245.9|91129.9|31
1644451320000|2022-02-10 00:02:00|91253.9|91137.9|91252.3|91136.3|91254.1|91138.1|91249.9|91133.9|32
1644451330000|2022-02-10 00:02:10|91251.9|91135.9|91250.3|91134.3|91252.1|91136.1|91249.4|91133.4|13
1644451340000|2022-02-10 00:02:20|91250.9|91134.9|91254.2|91138.2|91254.2|91138.2|91250.6|91134.6|24
1644451350000|2022-02-10 00:02:30|91254.6|91138.6|91256.8|91140.8|91258.3|91142.3|91253.7|91137.7|24
1644451360000|2022-02-10 00:02:40|91256.7|91140.7|91257.1|91141.1|91257.5|91141.5|91256.6|91140.6|12
1644451370000|2022-02-10 00:02:50|91257|91141|91257.9|91141.9|91258.9|91142.9|91251.4|91138.9|21
1644451380000|2022-02-10 00:03:00|91257.3|91141.3|91253.3|91137.3|91257.4|91141.4|91253.3|91137.3|17
1644451390000|2022-02-10 00:03:10|91253.9|91137.9|91252.6|91136.6|91254.2|91138.2|91249.6|91135.8|17
1644451400000|2022-02-10 00:03:20|91252.3|91136.3|91253.5|91137.5|91253.5|91137.5|91252.2|91136.2|13
1644451410000|2022-02-10 00:03:30|91254.5|91138.5|91253.7|91137.7|91254.5|91139|91252.3|91137|21
1644451420000|2022-02-10 00:03:40|91253.5|91137.5|91250.2|91134.2|91254.7|91138.7|91249.4|91134.2|18
1644451430000|2022-02-10 00:03:50|91250.4|91134.4|91249.3|91133.3|91251.4|91136.8|91246.3|91133.3|23
1644451440000|2022-02-10 00:04:00|91249|91137|91246.2|91133.7|91249.7|91137|91241.7|91131.2|23
1644451450000|2022-02-10 00:04:10|91247.3|91132.1|91248.7|91132.7|91250.3|91134.3|91246.4|91130.4|22
1644451460000|2022-02-10 00:04:20|91246.5|91131.1|91246.8|91132.6|91247.8|91133.4|91245|91131.1|14
1644451470000|2022-02-10 00:04:30|91247.8|91131.8|91246.1|91130.4|91248.4|91133.3|91245.7|91130.4|9
1644451480000|2022-02-10 00:04:40|91241.1|91133.9|91247.2|91131.2|91247.4|91136.5|91241.1|91129.4|21
1644451490000|2022-02-10 00:04:50|91247.1|91131.1|91246.2|91130.2|91247.7|91131.7|91245.4|91129.4|17
1644451500000|2022-02-10 00:05:00|91246.1|91130.1|91249.6|91133.6|91249.6|91134.5|91245|91130.1|27
1644451510000|2022-02-10 00:05:10|91249.7|91133.7|91249.5|91133.5|91249.7|91135.3|91246.1|91132.7|23
1644451520000|2022-02-10 00:05:20|91249.4|91133.4|91254.2|91140.8|91256.6|91140.8|91246.7|91133.3|18
1644451530000|2022-02-10 00:05:30|91252.6|91140.9|91251|91140.5|91254.2|91143|91250.8|91137.4|15
1644451540000|2022-02-10 00:05:40|91252.6|91139|91249.4|91138.2|91254.3|91139|91249.4|91136.6|20
1644451550000|2022-02-10 00:05:50|91251.1|91135.9|91250.8|91134.8|91251.1|91137.1|91249.1|91134.6|14
1644451560000|2022-02-10 00:06:00|91251.1|91135.1|91248.9|91135.7|91251.2|91136.2|91248.9|91134.7|14
1644451570000|2022-02-10 00:06:10|91249|91135.8|91250.6|91134.6|91251.1|91138.7|91246.8|91134.3|19
1644451580000|2022-02-10 00:06:20|91250.5|91134.5|91248.6|91134.7|91251|91135.9|91248.3|91133.7|15
1644451590000|2022-02-10 00:06:30|91248.1|91136.6|91250.6|91134.6|91250.7|91136.6|91246.2|91132.2|17
1644451600000|2022-02-10 00:06:40|91250.9|91134.9|91246|91136.1|91250.9|91137.1|91246|91132.1|14
1644451610000|2022-02-10 00:06:50|91244.6|91138|91250.7|91134.7|91251.3|91140.4|91242.9|91134.2|21
1644451620000|2022-02-10 00:07:00|91249.6|91135.6|91251.6|91135.6|91253.7|91137.7|91249.3|91134.5|17
1644451630000|2022-02-10 00:07:10|91251.2|91135.2|91251.5|91135.5|91252.6|91138.6|91249.4|91135.1|22
1644451640000|2022-02-10 00:07:20|91251.7|91135.7|91250.4|91137|91252.1|91138.4|91250|91134.7|21
1644451650000|2022-02-10 00:07:30|91250.2|91137.3|91250.3|91135.9|91252.4|91145.5|91241.8|91134.9|12
1644451660000|2022-02-10 00:07:40|91251.3|91135.3|91251.8|91135.8|91252.2|91140.4|91246.8|91134.6|15
1644451670000|2022-02-10 00:07:50|91251.6|91135.6|91248.7|91140|91251.8|91142.1|91245|91135.6|11
1644451680000|2022-02-10 00:08:00|91252.2|91136.2|91252|91136|91252.5|91138.4|91250.5|91136|10
1644451690000|2022-02-10 00:08:10|91250.9|91136.5|91251.6|91135.6|91252.5|91137.9|91249.8|91135.5|13
1644451700000|2022-02-10 00:08:20|91251.8|91135.8|91256.9|91140.9|91257.2|91141.2|91251.8|91135.8|23
1644451710000|2022-02-10 00:08:30|91256.5|91140.5|91256.3|91140.3|91257.1|91144|91254.6|91139.5|36
1644451720000|2022-02-10 00:08:40|91256.1|91140.1|91258.4|91142.4|91258.6|91142.9|91250.4|91139|18
1644451730000|2022-02-10 00:08:50|91258.3|91142.3|91255|91142.2|91259|91143|91253.7|91140.3|19
1644451740000|2022-02-10 00:09:00|91256.8|91140.8|91253.1|91144.7|91257.9|91146.3|91250.5|91140.3|28
1644451750000|2022-02-10 00:09:10|91253.7|91144.1|91252.7|91143.7|91256.7|91145.9|91249.8|91140.7|15
1644451760000|2022-02-10 00:09:20|91253.9|91141.5|91257|91141|91257.9|91147.7|91253|91140.7|22
1644451770000|2022-02-10 00:09:30|91256.8|91140.8|91253.8|91141.6|91257.5|91142|91253.8|91139.3|22
1644451780000|2022-02-10 00:09:40|91253.6|91141.1|91249.9|91140.6|91255.4|91143|91245.9|91137.9|16
1644451790000|2022-02-10 00:09:50|91249.1|91143.3|91252.9|91137.9|91253.6|91144.9|91247|91137.9|17
1644451800000|2022-02-10 00:10:00|91251.8|91139.7|91248.4|91142|91254.4|91151.5|91242.5|91138.4|14
1644451810000|2022-02-10 00:10:10|91249.1|91140|91250.3|91138.6|91250.3|91140|91249.1|91138.6|2
1644451820000|2022-02-10 00:10:20|91250.6|91138.9|91249.1|91136.4|91251.4|91145.2|91242.2|91134.7|19
1644451830000|2022-02-10 00:10:30|91251.2|91135.2|91248.5|91132.9|91251.2|91136.8|91244.4|91132.5|21
1644451840000|2022-02-10 00:10:40|91246.8|91134.7|91240.3|91127.9|91248.9|91135.8|91239.9|91126.5|22
1644451850000|2022-02-10 00:10:50|91237.9|91130.4|91236.3|91129.9|91241.7|91130.4|91236.3|91124.9|15
1644451860000|2022-02-10 00:11:00|91235.8|91130.4|91242|91126|91244|91130.9|91235.8|91125.9|12
1644451870000|2022-02-10 00:11:10|91243.1|91127.1|91240.4|91127.9|91245.4|91129.9|91234.6|91125.5|22
1644451880000|2022-02-10 00:11:20|91239|91123|91240.2|91124.2|91240.2|91129.3|91238.6|91122.6|5
1644451890000|2022-02-10 00:11:30|91239.6|91123.6|91236|91123.8|91239.9|91123.9|91236|91123.2|7
1644451900000|2022-02-10 00:11:40|91232.8|91129.2|91237.1|91121.1|91238.6|91129.2|91232.8|91120.8|16
1644451910000|2022-02-10 00:11:50|91236.8|91120.8|91236.3|91121.1|91236.9|91121.6|91235.9|91120.1|7
1644451920000|2022-02-10 00:12:00|91236.9|91120.9|91233.4|91117.8|91236.9|91127|91228.4|91114.8|37
1644451930000|2022-02-10 00:12:10|91233.3|91117.5|91230.9|91120.5|91233.3|91121.1|91229.6|91116.8|12
1644451940000|2022-02-10 00:12:20|91231|91120.6|91233.9|91117.9|91233.9|91121.1|91229.7|91117.9|9
1644451950000|2022-02-10 00:12:30|91233.7|91117.7|91228.9|91115.9|91233.7|91119.8|91225.3|91115.9|9
1644451960000|2022-02-10 00:12:40|91229.7|91115.3|91231.1|91115.1|91231.2|91121.7|91224.8|91114.9|13
1644451970000|2022-02-10 00:12:50|91231|91114.8|91221.5|91124.3|91231|91127.4|91219.9|91114.8|11
1644451980000|2022-02-10 00:13:00|91220|91125.8|91230.5|91119.4|91235.4|91127.8|91220|91116.7|31
1644451990000|2022-02-10 00:13:10|91233|91117|91230.9|91114.9|91233|91121.4|91225|91114.6|17
1644452000000|2022-02-10 00:13:20|91230.6|91114.6|91227.4|91118.7|91231.2|91119.5|91227.3|91114.6|14
1644452010000|2022-02-10 00:13:30|91226.8|91119.6|91232.1|91116.1|91232.4|91127.6|91217.9|91114|23
1644452020000|2022-02-10 00:13:40|91229.3|91117.9|91230.3|91115.1|91230.3|91118.7|91226.4|91115.1|5
1644452030000|2022-02-10 00:13:50|91228.9|91116.4|91228.1|91114.3|91228.9|91124|91215.6|91113.5|15
1644452040000|2022-02-10 00:14:00|91225.7|91117.4|91225.5|91120|91227.1|91120|91224.7|91117.1|10
1644452050000|2022-02-10 00:14:10|91227.5|91118.6|91222.2|91124|91228.2|91127|91219.3|91117.6|8
1644452060000|2022-02-10 00:14:20|91223.1|91122.7|91232.5|91117|91232.6|91126.6|91220.3|91116.6|12
1644452070000|2022-02-10 00:14:30|91232.2|91116.9|91232.4|91116.4|91232.8|91119.1|91230|91116.4|22
1644452080000|2022-02-10 00:14:40|91231.4|91117|91229.2|91120.7|91234.2|91128.9|91221.6|91115.9|33
1644452090000|2022-02-10 00:14:50|91227.6|91121.5|91230.7|91125.6|91234.7|91128.1|91224.3|91119.4|28
1644452100000|2022-02-10 00:15:00|91230.3|91125.9|91235|91128.7|91239|91133|91227.8|91122.5|40
1644452110000|2022-02-10 00:15:10|91239.5|91123.5|91240.8|91126.5|91242.6|91133.1|91235|91123.5|23
1644452120000|2022-02-10 00:15:20|91239.4|91128.8|91232.4|91132.3|91241.9|91133.3|91230.6|91125.9|19
1644452130000|2022-02-10 00:15:30|91233.3|91131.8|91240.7|91129|91241.6|91133.9|91231.2|91128|23
1644452140000|2022-02-10 00:15:40|91238.8|91131.1|91239.5|91125.4|91243.5|91136|91234.1|91125.4|27
1644452150000|2022-02-10 00:15:50|91231.3|91133.3|91225.5|91137.1|91242.7|91137.7|91225.5|91126.7|22
1644452160000|2022-02-10 00:16:00|91229.9|91136.4|91237.3|91128.6|91241.2|91136.9|91228.8|91125.2|25
1644452170000|2022-02-10 00:16:10|91233.7|91132|91229.3|91134.1|91235.8|91134.7|91229|91128.9|19
1644452180000|2022-02-10 00:16:20|91230.8|91133.8|91237.4|91128.9|91237.5|91134.4|91229.6|91128.9|21
1644452190000|2022-02-10 00:16:30|91237.2|91128.8|91232.4|91132.2|91239.4|91138.6|91223.2|91126.3|17
1644452200000|2022-02-10 00:16:40|91241.2|91125.2|91235.2|91129.3|91241.2|91132.6|91233.3|91125.2|16
1644452210000|2022-02-10 00:16:50|91235.6|91128|91229.7|91130|91235.6|91136.2|91223.5|91126.6|19
1644452220000|2022-02-10 00:17:00|91227.5|91131.6|91227.9|91132.6|91233.2|91133.1|91227.5|91126.9|22
1644452230000|2022-02-10 00:17:10|91226.9|91133.5|91227.6|91132.2|91228.8|91136.6|91222.5|91129.7|16
1644452240000|2022-02-10 00:17:20|91229.4|91130.4|91228.8|91129.9|91229.4|91134.1|91226.7|91129.7|13
1644452250000|2022-02-10 00:17:30|91226.9|91131.1|91224.7|91133.1|91226.9|91137.5|91221.3|91131.1|10
1644452260000|2022-02-10 00:17:40|91224|91133.7|91220.5|91136.6|91225|91138.5|91220.5|91133.1|12
1644452270000|2022-02-10 00:17:50|91222.6|91135.2|91225.4|91138.6|91230.3|91142.4|91221|91135|41
1644452280000|2022-02-10 00:18:00|91226.7|91138.5|91222.7|91141.7|91226.8|91141.7|91221.3|91137.8|19
1644452290000|2022-02-10 00:18:10|91223.3|91141|91223|91140.1|91224.9|91141|91222.6|91139.7|16
1644452300000|2022-02-10 00:18:20|91222.6|91140.8|91236.8|91143.4|91240|91148.4|91217|91135.7|35
1644452310000|2022-02-10 00:18:30|91237|91143.5|91230.4|91148.1|91243.8|91148.1|91230.4|91136|17
1644452320000|2022-02-10 00:18:40|91232|91146.2|91230.7|91146.1|91232|91148|91226.9|91145.6|17
1644452330000|2022-02-10 00:18:50|91230.9|91146.4|91226.3|91144.7|91232.6|91147.4|91225.3|91142.9|24
1644452340000|2022-02-10 00:19:00|91226.5|91144.1|91231.7|91153.7|91232.8|91154.5|91223|91140.4|42
1644452350000|2022-02-10 00:19:10|91232.6|91152.5|91246.5|91173|91255.2|91173|91229.3|91151.7|44
1644452360000|2022-02-10 00:19:20|91252.6|91161.6|91263.6|91168.9|91266.4|91174.3|91247.9|91157.5|41
1644452370000|2022-02-10 00:19:30|91264.9|91167.3|91263.4|91168.4|91269.2|91172.8|91257.5|91162.6|37
1644452380000|2022-02-10 00:19:40|91263.5|91168.3|91260.9|91167.5|91264.5|91173.7|91256.9|91165.9|20
1644452390000|2022-02-10 00:19:50|91264.4|91163.7|91263.4|91172.3|91268.1|91173.2|91259|91163.7|22
1644452400000|2022-02-10 00:20:00|91262.7|91169.6|91265.2|91169|91267.1|91173.9|91260.4|91166.4|23
1644452410000|2022-02-10 00:20:10|91264.6|91168.6|91265.8|91168.1|91268.8|91169.6|91264|91165.8|12
1644452420000|2022-02-10 00:20:20|91267.1|91166.2|91269.8|91165.2|91269.8|91171.1|91260.6|91165.2|18
1644452430000|2022-02-10 00:20:30|91266.8|91169.3|91269|91174.2|91271.3|91176.8|91265|91169.3|26
1644452440000|2022-02-10 00:20:40|91269.1|91173.9|91272.6|91168.1|91272.6|91174.9|91267.7|91168.1|14
1644452450000|2022-02-10 00:20:50|91269.3|91170.1|91270|91169.8|91271.9|91170.7|91268.3|91167.3|9
1644452460000|2022-02-10 00:21:00|91269.2|91170.4|91272.3|91171.9|91274.9|91176|91268.5|91165.1|15
1644452470000|2022-02-10 00:21:10|91266.5|91173.3|91276.6|91162.9|91276.6|91174.6|91264.4|91162.9|15
1644452480000|2022-02-10 00:21:20|91273.7|91165.2|91267.8|91174.6|91273.7|91176.6|91266.4|91165.2|10
1644452490000|2022-02-10 00:21:30|91261.6|91177.5|91270.2|91171.1|91274.7|91177.5|91261.6|91165.3|16
1644452500000|2022-02-10 00:21:40|91271.5|91168.9|91265.6|91177.8|91278.3|91177.8|91265.6|91167.7|15
1644452510000|2022-02-10 00:21:50|91266.9|91176.9|91280.5|91164.5|91280.5|91176.9|91266.9|91164.3|8
1644452520000|2022-02-10 00:22:00|91280.6|91164.6|91273.6|91170.9|91280.6|91171|91273.2|91164.6|7
1644452530000|2022-02-10 00:22:10|91280.9|91164.9|91264.4|91176.2|91280.9|91176.2|91264.4|91164.9|13
1644452540000|2022-02-10 00:22:20|91268|91174.4|91271|91175.2|91275.3|91180.8|91265.8|91172.6|10
1644452550000|2022-02-10 00:22:30|91270.7|91175.6|91274|91173.4|91274.1|91178.6|91269.1|91173.4|10
1644452560000|2022-02-10 00:22:40|91272.1|91175.1|91281.3|91165.5|91281.3|91175.1|91272.1|91165.5|4
1644452570000|2022-02-10 00:22:50|91279.1|91167.3|91262.9|91180.3|91279.7|91180.3|91262.9|91166.9|5
1644452580000|2022-02-10 00:23:00|91272.1|91172.1|91264.2|91171.9|91275|91174.8|91264.2|91166.1|16
1644452590000|2022-02-10 00:23:10|91270.7|91165.9|91264.9|91175.7|91270.7|91175.9|91264.7|91165.9|9
1644452600000|2022-02-10 00:23:20|91267.4|91172|91267.4|91172.6|91272.6|91173.1|91266.9|91166.3|11
1644452610000|2022-02-10 00:23:30|91267.5|91171.5|91265.8|91176.7|91272.5|91176.7|91261.9|91168.1|14
1644452620000|2022-02-10 00:23:40|91266.3|91175|91272.8|91166.8|91272.8|91178.6|91261.8|91166.8|12
1644452630000|2022-02-10 00:23:50|91272.1|91167.2|91268.8|91171.2|91272.1|91172.1|91268.3|91167.2|8
1644452640000|2022-02-10 00:24:00|91273.6|91166.3|91258.5|91175.9|91274.5|91176.8|91257.9|91165.1|19
1644452650000|2022-02-10 00:24:10|91261.1|91175.3|91270.6|91167.3|91270.8|91179.7|91259.1|91167.2|12
1644452660000|2022-02-10 00:24:20|91270.4|91173.3|91263.8|91174.5|91270.4|91175.2|91263.7|91171.7|9
1644452670000|2022-02-10 00:24:30|91264.6|91173.4|91264.8|91176.6|91269.1|91178.7|91259.3|91171.2|20
1644452680000|2022-02-10 00:24:40|91264.4|91177.5|91264.8|91176.5|91264.8|91181|91261.2|91176.5|6
1644452690000|2022-02-10 00:24:50|91264.9|91176|91260.1|91175.9|91264.9|91179.6|91255.4|91175.9|6
1644452700000|2022-02-10 00:25:00|91260.8|91176|91264.2|91175.6|91264.9|91176.2|91259|91175|7
1644452710000|2022-02-10 00:25:10|91261.5|91179.5|91271.7|91175.4|91271.7|91179.5|91259.1|91168.7|25
1644452720000|2022-02-10 00:25:20|91272.3|91175.3|91273.8|91177.9|91273.8|91181.5|91270.5|91173.9|9
1644452730000|2022-02-10 00:25:30|91269.8|91182.4|91272.2|91177.1|91276.1|91182.4|91269.8|91175.9|16
1644452740000|2022-02-10 00:25:40|91272.6|91175.7|91269.1|91180.4|91274.7|91181.8|91267|91174.8|28
1644452750000|2022-02-10 00:25:50|91268.8|91180.7|91270.1|91177|91275.9|91182|91263.7|91173.9|13
1644452760000|2022-02-10 00:26:00|91269.8|91178.2|91262|91183.8|91274|91183.8|91262|91173.8|14
1644452770000|2022-02-10 00:26:10|91261.5|91181.8|91270.4|91179.9|91282.8|91183.8|91261.5|91167.1|14
1644452780000|2022-02-10 00:26:20|91269.1|91178.6|91271.4|91184.4|91285.2|91189.6|91262.5|91169.2|27
1644452790000|2022-02-10 00:26:30|91277.8|91177.8|91268.8|91183.1|91277.8|91186.4|91268.3|91177.8|23
1644452800000|2022-02-10 00:26:40|91271|91181|91271.4|91184.2|91275.8|91184.2|91268.9|91176.8|12
1644452810000|2022-02-10 00:26:50|91272.7|91181.5|91268.9|91184.1|91277.7|91184.1|91267.7|91176.3|24
1644452820000|2022-02-10 00:27:00|91268.6|91184.9|91265.6|91186|91274.8|91186|91265.6|91178.5|11
1644452830000|2022-02-10 00:27:10|91266.1|91186.7|91270.1|91181.8|91271.7|91186.7|91266.1|91178.8|23
1644452840000|2022-02-10 00:27:20|91270|91181.3|91267.9|91181.1|91274.2|91183.3|91267.8|91177.9|19
1644452850000|2022-02-10 00:27:30|91268.8|91179.6|91272.6|91179|91273.2|91183.2|91266.5|91176.8|14
1644452860000|2022-02-10 00:27:40|91271.9|91178.4|91269.8|91180.2|91271.9|91184.4|91264.4|91178.4|13
1644452870000|2022-02-10 00:27:50|91271.4|91177.5|91264.1|91183.2|91271.4|91184.6|91264.1|91177.5|17
1644452880000|2022-02-10 00:28:00|91263.8|91185.2|91262.9|91186.3|91265.8|91187|91260.7|91183.3|10
1644452890000|2022-02-10 00:28:10|91263.9|91185.6|91268.9|91182.4|91271.7|91189|91262.3|91179|12
1644452900000|2022-02-10 00:28:20|91267.8|91182.9|91265|91182.3|91267.8|91185.6|91261.2|91181.9|7
1644452910000|2022-02-10 00:28:30|91263.2|91184.6|91264.1|91179.2|91268.8|91187.4|91263|91178.2|19
1644452920000|2022-02-10 00:28:40|91263.2|91180.8|91260|91182.7|91263.8|91184.5|91257.3|91179.4|21
1644452930000|2022-02-10 00:28:50|91260.2|91183.3|91246.7|91196.7|91262.3|91196.7|91245.8|91180.6|19
1644452940000|2022-02-10 00:29:00|91257|91186.5|91262.2|91185.6|91264.2|91199.2|91245.8|91182.1|18
1644452950000|2022-02-10 00:29:10|91264.3|91182.1|91260.6|91181.5|91265.5|91187.3|91259.8|91181.3|14
1644452960000|2022-02-10 00:29:20|91261|91180.5|91257.3|91184.9|91263|91193.8|91243.1|91180.5|15
1644452970000|2022-02-10 00:29:30|91257|91183.5|91246.3|91175|91258.3|91191.9|91234.6|91170.3|39
1644452980000|2022-02-10 00:29:40|91247.4|91173.3|91246.5|91175.6|91247.4|91186.1|91233.3|91172.7|18
1644452990000|2022-02-10 00:29:50|91246.6|91175.5|91246.8|91174.8|91247.6|91186.4|91235.9|91174|12
1644453000000|2022-02-10 00:30:00|91235.9|91185.9|91233.6|91183.6|91254|91185.9|91230.7|91168|35
1644453010000|2022-02-10 00:30:10|91246.2|91170.8|91249.6|91166.5|91250|91185.7|91230.7|91165.4|23
1644453020000|2022-02-10 00:30:20|91246.8|91168.9|91246.5|91167.5|91250.8|91181.4|91230.6|91166.8|19
1644453030000|2022-02-10 00:30:30|91247.8|91165.9|91244.4|91169.1|91247.8|91171.3|91243.9|91165.9|18
1644453040000|2022-02-10 00:30:40|91243.5|91169.8|91244.5|91172.7|91245.8|91183.3|91233.3|91168.8|12
1644453050000|2022-02-10 00:30:50|91244.6|91172.3|91241.7|91171.1|91249.6|91183.4|91233|91167.5|18
1644453060000|2022-02-10 00:31:00|91241.3|91170.4|91237.7|91164.2|91243.7|91182.7|91226.2|91164.1|23
1644453070000|2022-02-10 00:31:10|91241.9|91163.2|91228.4|91178.4|91243|91179|91227.7|91162.2|22
1644453080000|2022-02-10 00:31:20|91228.2|91178.2|91226.2|91176.2|91239.2|91178.6|91225.3|91167.4|18
1644453090000|2022-02-10 00:31:30|91226.7|91176.7|91232|91161.3|91237.3|91176.7|91217.6|91153.8|23
1644453100000|2022-02-10 00:31:40|91221.5|91171.5|91232|91161.4|91233.6|91172.6|91221.1|91160.7|18
1644453110000|2022-02-10 00:31:50|91221.7|91171.7|91221|91171|91232.8|91171.7|91219.8|91160.7|18
1644453120000|2022-02-10 00:32:00|91220.2|91170.2|91240.5|91163.6|91240.5|91174.1|91220.2|91160|33
1644453130000|2022-02-10 00:32:10|91240.7|91164.9|91227.9|91177.9|91240.8|91179|91225.8|91162.7|23
1644453140000|2022-02-10 00:32:20|91228.6|91178.6|91228.8|91178.8|91243|91179.9|91228.4|91167.3|15
1644453150000|2022-02-10 00:32:30|91228.5|91178.5|91244.5|91168.3|91244.5|91178.6|91228.5|91167.3|19
1644453160000|2022-02-10 00:32:40|91240.6|91169.8|91229.3|91179.3|91244.8|91180.1|91229|91166.8|13
1644453170000|2022-02-10 00:32:50|91229.6|91179.6|91231.2|91181.2|91231.2|91181.2|91229|91179|13
1644453180000|2022-02-10 00:33:00|91229.9|91179.9|91228.6|91178.6|91240.5|91180.2|91227.2|91167.9|17
1644453190000|2022-02-10 00:33:10|91229.8|91179.8|91248|91169.9|91248|91182.7|91229.8|91168.7|21
1644453200000|2022-02-10 00:33:20|91248.5|91169.6|91244.1|91172.7|91248.5|91173.5|91243.8|91169.6|15
1644453210000|2022-02-10 00:33:30|91246.2|91171.8|91246.2|91175.1|91246.6|91185.8|91233.4|91171.2|13
1644453220000|2022-02-10 00:33:40|91235.6|91185.6|91247.6|91174.6|91251.2|91187.6|91235.4|91172.3|18
1644453230000|2022-02-10 00:33:50|91249.2|91172.8|91235.3|91185.3|91249.2|91186.7|91234.5|91172.8|18
1644453240000|2022-02-10 00:34:00|91235.2|91185.2|91239.1|91189.1|91248.7|91189.2|91235.2|91175.5|23
1644453250000|2022-02-10 00:34:10|91239.2|91189.2|91251.2|91179.8|91251.2|91190.6|91239.1|91178.8|15
1644453260000|2022-02-10 00:34:20|91252.7|91180.1|91253.6|91183.2|91254.9|91193.5|91240|91180.1|22
1644453270000|2022-02-10 00:34:30|91258.2|91180.7|91254.1|91180.7|91258.2|91193.1|91242.2|91177.7|17
1644453280000|2022-02-10 00:34:40|91252.9|91181.8|91240.6|91190.6|91253.5|91190.6|91237.2|91177.7|17
1644453290000|2022-02-10 00:34:50|91241.2|91191.2|91241.3|91191.3|91241.7|91191.7|91241|91191|10
1644453300000|2022-02-10 00:35:00|91241.5|91191.5|91255|91184.3|91256.5|91194.7|91241.5|91182|24
1644453310000|2022-02-10 00:35:10|91255.5|91183.7|91242.4|91192.4|91255.5|91194.9|91241.8|91183.7|11
1644453320000|2022-02-10 00:35:20|91243.1|91193.1|91243.7|91193.7|91244.3|91194.3|91243.1|91193.1|14
1644453330000|2022-02-10 00:35:30|91243.4|91193.4|91252.9|91182.3|91255.4|91194.9|91241.1|91182.3|15
1644453340000|2022-02-10 00:35:40|91243.5|91193.5|91245|91195|91256.1|91195|91243|91182.7|11
1644453350000|2022-02-10 00:35:50|91255.9|91182.8|91256.8|91184.2|91256.8|91195.4|91244.5|91182.8|8
1644453360000|2022-02-10 00:36:00|91255.5|91185.2|91241.7|91191.7|91256.1|91194.9|91241.2|91183|11
1644453370000|2022-02-10 00:36:10|91253.6|91182.5|91245.6|91195.6|91256.9|91195.6|91242.2|91182.4|15
1644453380000|2022-02-10 00:36:20|91245.3|91195.3|91243|91193|91255.7|91195.3|91240.6|91185.3|14
1644453390000|2022-02-10 00:36:30|91243.7|91193.7|91255.5|91183.5|91255.5|91194.7|91243.6|91182|14
1644453400000|2022-02-10 00:36:40|91244.3|91194.3|91241.2|91191.2|91255.3|91194.3|91239.6|91182.9|11
1644453410000|2022-02-10 00:36:50|91241.1|91191.1|91240.4|91190.4|91249.8|91193.9|91239.6|91179.5|19
1644453420000|2022-02-10 00:37:00|91240.7|91190.7|91251.8|91181.6|91251.8|91193.2|91240.5|91180.4|15
1644453430000|2022-02-10 00:37:10|91241.5|91191.5|91243.3|91193.3|91243.3|91193.3|91241.5|91191.5|18
1644453440000|2022-02-10 00:37:20|91243|91193|91246.5|91196.5|91256.8|91197.1|91242.2|91183.1|30
1644453450000|2022-02-10 00:37:30|91246.1|91196.1|91247.8|91197.8|91256.9|91197.8|91244|91186.1|23
1644453460000|2022-02-10 00:37:40|91248.4|91198.4|91248|91198|91248.4|91198.4|91247.1|91197.1|10
1644453470000|2022-02-10 00:37:50|91245.6|91195.6|91247|91197|91247|91197|91245.6|91195.6|4
1644453480000|2022-02-10 00:38:00|91248.3|91198.3|91249|91199|91250.3|91200.3|91248.3|91198.3|17
1644453490000|2022-02-10 00:38:10|91249.1|91199.1|91248.8|91198.8|91249.9|91199.9|91247.8|91197.8|16
1644453500000|2022-02-10 00:38:20|91248.5|91198.5|91255.5|91205.5|91266.2|91205.9|91248.5|91189.4|32
1644453510000|2022-02-10 00:38:30|91255.3|91205.3|91267.3|91196|91268|91206.3|91254.8|91194|21
1644453520000|2022-02-10 00:38:40|91266.8|91196.2|91259|91209|91272.9|91211.6|91255.9|91196.2|21
1644453530000|2022-02-10 00:38:50|91258.4|91208.4|91258.9|91208.9|91259.3|91209.3|91258.4|91208.4|17
1644453540000|2022-02-10 00:39:00|91258.1|91208.1|91259.2|91209.2|91269.8|91209.2|91258|91195.7|22
1644453550000|2022-02-10 00:39:10|91259.3|91209.3|91265.4|91215.4|91275.1|91216|91258.9|91201.7|34
1644453560000|2022-02-10 00:39:20|91265.7|91215.7|91267.2|91217.2|91277.9|91218.1|91265.7|91205.4|26
1644453570000|2022-02-10 00:39:30|91267.3|91217.3|91280|91207.7|91280|91218.6|91267.2|91206.7|27
1644453580000|2022-02-10 00:39:40|91269.4|91219.4|91271.2|91221.2|91282.1|91221.9|91269.4|91209|25
1644453590000|2022-02-10 00:39:50|91271|91221|91269.5|91219.5|91282.6|91222.8|91269.5|91211.4|15
1644453600000|2022-02-10 00:40:00|91270.1|91220.1|91283.3|91210.7|91284.3|91221.4|91270.1|91210.4|21
1644453610000|2022-02-10 00:40:10|91282.8|91212.1|91270.4|91220.4|91285.5|91223.6|91270.4|91211|17
1644453620000|2022-02-10 00:40:20|91270.2|91220.2|91277.8|91227.8|91287.7|91227.8|91270.2|91215.8|23
1644453630000|2022-02-10 00:40:30|91277.3|91227.3|91279.2|91229.2|91290.1|91229.2|91276.9|91215|32
1644453640000|2022-02-10 00:40:40|91278.6|91228.6|91278.2|91228.2|91291.7|91229.4|91278.1|91217.2|17
1644453650000|2022-02-10 00:40:50|91289.4|91217.4|91291.8|91218.7|91291.8|91230.7|91278.9|91216.1|17
1644453660000|2022-02-10 00:41:00|91291.9|91218.9|91277.6|91227.6|91292.4|91230.3|91276.9|91217.5|17
1644453670000|2022-02-10 00:41:10|91277.4|91227.4|91274.7|91224.7|91289.7|91228.9|91274|91219.4|29
1644453680000|2022-02-10 00:41:20|91284.9|91212|91272.1|91222.1|91287.9|91225.9|91270.9|91212|26
1644453690000|2022-02-10 00:41:30|91272.4|91222.4|91275.6|91225.6|91283.6|91225.8|91272.4|91212.8|18
1644453700000|2022-02-10 00:41:40|91275.5|91225.5|91274.5|91224.5|91276.2|91226.2|91274.3|91224.3|16
1644453710000|2022-02-10 00:41:50|91274.4|91224.4|91276.3|91226.3|91276.3|91226.3|91274.4|91224.4|20
1644453720000|2022-02-10 00:42:00|91275.8|91225.8|91271.1|91221.1|91276.7|91226.7|91271.1|91221.1|21
1644453730000|2022-02-10 00:42:10|91272.9|91222.9|91275.7|91225.7|91276|91226|91272.9|91222.9|13
1644453740000|2022-02-10 00:42:20|91275.6|91225.6|91271.6|91221.6|91286.1|91226|91271.6|91214.3|12
1644453750000|2022-02-10 00:42:30|91272.8|91222.8|91274.2|91224.2|91274.3|91224.3|91270.6|91220.6|14
1644453760000|2022-02-10 00:42:40|91274.7|91224.7|91274.3|91224.3|91274.7|91224.7|91273.2|91223.2|9
1644453770000|2022-02-10 00:42:50|91273.7|91223.7|91277|91227|91277.4|91227.4|91271.8|91221.8|24
1644453780000|2022-02-10 00:43:00|91277.3|91227.3|91276.6|91226.6|91278.3|91228.3|91273.7|91223.7|22
1644453790000|2022-02-10 00:43:10|91276.7|91226.7|91286.6|91216.4|91287.7|91226.8|91275.9|91212.6|16
1644453800000|2022-02-10 00:43:20|91276.7|91226.7|91276.5|91226.5|91277.1|91227.1|91276.3|91226.3|10
1644453810000|2022-02-10 00:43:30|91276.8|91226.8|91275.4|91225.4|91276.8|91226.8|91273.2|91223.2|22
1644453820000|2022-02-10 00:43:40|91275.2|91225.2|91277|91227|91278.4|91228.4|91275.1|91225.1|41
1644453830000|2022-02-10 00:43:50|91277.3|91227.3|91274.9|91224.9|91289.1|91228.4|91273.7|91217.2|23
1644453840000|2022-02-10 00:44:00|91276|91226|91284|91234|91294.8|91234|91275.4|91222.8|30
1644453850000|2022-02-10 00:44:10|91283.7|91233.7|91285|91235|91287|91237|91279.4|91229.4|25
1644453860000|2022-02-10 00:44:20|91284.9|91234.9|91285|91235|91285.7|91235.7|91284.7|91234.7|14
1644453870000|2022-02-10 00:44:30|91284.9|91234.9|91284|91234|91284.9|91234.9|91281.6|91231.6|16
1644453880000|2022-02-10 00:44:40|91283.8|91233.8|91286.9|91236.9|91296.6|91237.7|91283.1|91225|18
1644453890000|2022-02-10 00:44:50|91296.3|91226.3|91289|91239|91296.3|91240|91286.5|91226.3|10
1644453900000|2022-02-10 00:45:00|91299.3|91224.1|91298.1|91248.1|91299.3|91248.3|91286.9|91223.9|28
1644453910000|2022-02-10 00:45:10|91296.6|91246.6|91295.2|91245.2|91308.8|91247.9|91290.6|91236|10
1644453920000|2022-02-10 00:45:20|91294.7|91244.7|91290.8|91240.8|91295.7|91245.7|91288.6|91238.6|21
1644453930000|2022-02-10 00:45:30|91290.6|91240.6|91287.2|91237.2|91292.9|91242.9|91286.6|91236.6|15
1644453940000|2022-02-10 00:45:40|91288.9|91238.9|91292.2|91242.2|91292.2|91242.2|91288.4|91238.4|11
1644453950000|2022-02-10 00:45:50|91291.6|91241.6|91290.8|91240.8|91292.3|91242.3|91290.2|91240.2|18
1644453960000|2022-02-10 00:46:00|91291|91241|91299.9|91228.9|91299.9|91242.7|91286.8|91228.9|24
1644453970000|2022-02-10 00:46:10|91292.4|91229.1|91295.1|91245.1|91295.1|91245.1|91291.1|91229.1|18
1644453980000|2022-02-10 00:46:20|91294.7|91244.7|91294.8|91244.8|91295.5|91245.5|91294.3|91244.3|13
1644453990000|2022-02-10 00:46:30|91296.6|91246.6|91306.1|91235.9|91307.4|91247.5|91296.4|91235.9|15
1644454000000|2022-02-10 00:46:40|91307.2|91235.5|91305.1|91232.4|91307.2|91244.3|91290.5|91232.4|11
1644454010000|2022-02-10 00:46:50|91305.2|91232.1|91293.7|91243.7|91305.2|91245.2|91292.6|91232.1|17
1644454020000|2022-02-10 00:47:00|91291.1|91241.1|91290.7|91240.7|91300.4|91241.9|91289.1|91229.2|29
1644454030000|2022-02-10 00:47:10|91290.5|91240.5|91291.5|91241.5|91291.7|91241.7|91290.2|91240.2|18
1644454040000|2022-02-10 00:47:20|91291.1|91241.1|91282.3|91232.3|91292.6|91241.6|91282.1|91220|26
1644454050000|2022-02-10 00:47:30|91283|91233|91279.2|91229.2|91289.1|91233|91276.9|91217|26
1644454060000|2022-02-10 00:47:40|91278.8|91228.8|91280.1|91230.1|91280.7|91230.7|91278.3|91228.3|13
1644454070000|2022-02-10 00:47:50|91280.5|91230.5|91286.9|91216.6|91286.9|91230.5|91274.3|91215.5|18
1644454080000|2022-02-10 00:48:00|91276.4|91226.4|91274.1|91224.1|91290.8|91227|91271.4|91216|15
1644454090000|2022-02-10 00:48:10|91275.8|91225.8|91276.2|91226.2|91277.4|91227.4|91274.3|91224.3|18
1644454100000|2022-02-10 00:48:20|91276.3|91226.3|91276.3|91226.3|91278|91228|91275.5|91225.5|15
1644454110000|2022-02-10 00:48:30|91276.6|91226.6|91273.8|91223.8|91277.6|91227.6|91273.4|91223.4|14
1644454120000|2022-02-10 00:48:40|91273.7|91223.7|91273.1|91223.1|91285|91225|91271.4|91212.3|18
1644454130000|2022-02-10 00:48:50|91273.9|91223.9|91270.8|91220.8|91285.2|91225.6|91270.8|91210.5|19
1644454140000|2022-02-10 00:49:00|91270.9|91220.9|91273.6|91223.6|91273.6|91223.6|91270.9|91220.9|14
1644454150000|2022-02-10 00:49:10|91273.5|91223.5|91274.2|91224.2|91274.2|91224.2|91273.1|91223.1|9
1644454160000|2022-02-10 00:49:20|91273.5|91223.5|91284.1|91213|91284.1|91225.9|91270.5|91213|15
1644454170000|2022-02-10 00:49:30|91284|91223.8|91273.4|91223.4|91285.7|91224.8|91270.8|91211.4|20
1644454180000|2022-02-10 00:49:40|91274.1|91224.1|91269.5|91219.5|91274.8|91224.8|91269.5|91219.5|13
1644454190000|2022-02-10 00:49:50|91280.1|91209.3|91271.8|91221.8|91280.1|91222|91270.4|91209.3|10
1644454200000|2022-02-10 00:50:00|91272.8|91222.8|91269.2|91219.2|91274.1|91224.1|91268.3|91218.3|17
1644454210000|2022-02-10 00:50:10|91270.2|91220.2|91268.4|91218.4|91279|91220.3|91267.9|91207.1|10
1644454220000|2022-02-10 00:50:20|91268|91218|91270.5|91197.9|91277.7|91218.2|91263.5|91197.9|27
1644454230000|2022-02-10 00:50:30|91255.9|91205.9|91258.6|91208.6|91269.8|91208.7|91255.7|91192.2|22
1644454240000|2022-02-10 00:50:40|91258.5|91208.5|91259.5|91209.5|91259.6|91209.6|91257.6|91207.6|19
1644454250000|2022-02-10 00:50:50|91260.4|91210.4|91274.1|91198.7|91275.7|91210.9|91260.4|91197.8|22
1644454260000|2022-02-10 00:51:00|91273.5|91199|91260.9|91210.9|91273.6|91211.3|91254.7|91198.3|33
1644454270000|2022-02-10 00:51:10|91274.2|91198.7|91257.8|91207.8|91274.2|91212.5|91257.8|91198.7|22
1644454280000|2022-02-10 00:51:20|91258|91208|91260.6|91210.6|91271.7|91211.1|91257.9|91198.2|24
1644454290000|2022-02-10 00:51:30|91270.7|91200.6|91270.4|91220.4|91283.1|91220.7|91261.5|91196.6|41
1644454300000|2022-02-10 00:51:40|91280.1|91209.7|91288.8|91208.3|91289.3|91213.4|91280.1|91204.4|41
1644454310000|2022-02-10 00:51:50|91289.3|91211.2|91282.7|91210.7|91290.7|91224.6|91273.8|91206.2|27
1644454320000|2022-02-10 00:52:00|91283.6|91210.9|91285|91213.8|91290.6|91213.9|91279.5|91202|38
1644454330000|2022-02-10 00:52:10|91285.4|91214.3|91282.5|91232.5|91297.6|91232.5|91282.3|91205.5|41
1644454340000|2022-02-10 00:52:20|91291.8|91221.5|91282|91232|91305.6|91232.7|91279.4|91207.4|55
1644454350000|2022-02-10 00:52:30|91292|91221.8|91286.5|91212.2|91293.6|91233.3|91274.9|91207.6|41
1644454360000|2022-02-10 00:52:40|91286.2|91211.2|91283.9|91208.5|91286.2|91223.5|91268.6|91208.5|40
1644454370000|2022-02-10 00:52:50|91280.9|91208.4|91276|91226|91286.8|91226|91270.4|91208.4|40
1644454380000|2022-02-10 00:53:00|91291.5|91215.6|91274.5|91224.5|91291.5|91229.2|91271.1|91215.6|51
1644454390000|2022-02-10 00:53:10|91275.1|91225.1|91278.5|91228.5|91278.5|91228.5|91274.1|91224.1|31
1644454400000|2022-02-10 00:53:20|91278.6|91228.6|91278.7|91228.7|91288.5|91229.2|91276|91217.8|24
1644454410000|2022-02-10 00:53:30|91276.1|91226.1|91287|91237|91301.5|91238|91274.7|91221.7|34
1644454420000|2022-02-10 00:53:40|91286.2|91236.2|91286|91236|91296.3|91236.2|91281.7|91220.9|31
1644454430000|2022-02-10 00:53:50|91285.3|91235.3|91293.4|91222.9|91295|91238.4|91285.1|91221.9|22
1644454440000|2022-02-10 00:54:00|91294.8|91222|91283.8|91233.8|91295.6|91233.8|91281.3|91222|33
1644454450000|2022-02-10 00:54:10|91294|91223.7|91283.2|91233.2|91294.3|91234.9|91283.1|91223.7|34
1644454460000|2022-02-10 00:54:20|91283.4|91233.4|91295.3|91221.1|91298.3|91236.9|91282.9|91220.8|30
1644454470000|2022-02-10 00:54:30|91294.4|91221.8|91276.7|91226.7|91294.4|91235.1|91275.2|91219.9|59
1644454480000|2022-02-10 00:54:40|91276.2|91226.2|91293.6|91220.8|91295.9|91230.7|91276.2|91216.3|69
1644454490000|2022-02-10 00:54:50|91294.1|91220|91292.8|91220.6|91296.3|91232.7|91280.3|91220|54
1644454500000|2022-02-10 00:55:00|91292.9|91220.8|91297|91214.6|91304.4|91221.1|91284.9|91207.6|70
1644454510000|2022-02-10 00:55:10|91294|91217.4|91298.1|91216|91299.7|91217.4|91291.7|91211.7|38
1644454520000|2022-02-10 00:55:20|91298|91215.9|91298.8|91218.9|91301.3|91218.9|91297.5|91213.8|18
1644454530000|2022-02-10 00:55:30|91292|91217.3|91294.2|91217.5|91297.8|91218.8|91291.8|91215.2|17
1644454540000|2022-02-10 00:55:40|91293.6|91217.1|91290.8|91218.8|91300.1|91218.8|91290.8|91212.5|16
1644454550000|2022-02-10 00:55:50|91292|91219.5|91297.6|91216.8|91303.5|91220.7|91292|91214.5|18
1644454560000|2022-02-10 00:56:00|91295.4|91219.4|91299.6|91209.2|91302.2|91219.4|91293.2|91209.2|15
1644454570000|2022-02-10 00:56:10|91292.3|91216.8|91294|91213|91297|91216.8|91291.6|91211.6|18
1644454580000|2022-02-10 00:56:20|91295|91211.7|91292.8|91210.7|91295|91215.9|91285.6|91210.7|11
1644454590000|2022-02-10 00:56:30|91291.7|91212.6|91296.6|91209.1|91300.6|91212.6|91291.7|91206.3|13
1644454600000|2022-02-10 00:56:40|91296.1|91209.5|91300.3|91206.4|91300.3|91214.7|91291.1|91206.4|9
1644454610000|2022-02-10 00:56:50|91296.3|91210|91291.7|91208.8|91296.3|91225.1|91273.3|91207|21
1644454620000|2022-02-10 00:57:00|91290.2|91210.6|91290.8|91210.5|91294.9|91213|91280.6|91204.3|20
1644454630000|2022-02-10 00:57:10|91289.9|91212.3|91289.3|91209|91289.9|91214.6|91286.2|91209|11
1644454640000|2022-02-10 00:57:20|91287.8|91208.1|91288.9|91210|91288.9|91211.1|91286.6|91208.1|6
1644454650000|2022-02-10 00:57:30|91288.4|91211.6|91288.3|91208.5|91291|91214.8|91284.8|91203.4|22
1644454660000|2022-02-10 00:57:40|91292|91211.5|91272.2|91222.2|91292|91222.2|91272.1|91207.8|14
1644454670000|2022-02-10 00:57:50|91272.3|91222.3|91290.7|91213.3|91295.8|91222.3|91271.9|91210|31
1644454680000|2022-02-10 00:58:00|91293.5|91213|91292.7|91210.3|91293.6|91226.2|91276.2|91209.3|33
1644454690000|2022-02-10 00:58:10|91291.4|91211.6|91294|91212|91295.5|91213.3|91290|91210.9|25
1644454700000|2022-02-10 00:58:20|91292.6|91213.2|91286.3|91215.8|91292.6|91228|91276.9|91211.9|18
1644454710000|2022-02-10 00:58:30|91276|91226|91295|91222.5|91295|91232.3|91275.9|91215.6|22
1644454720000|2022-02-10 00:58:40|91293.8|91222.4|91295.1|91221.4|91298.4|91233.9|91283.9|91218.3|37
1644454730000|2022-02-10 00:58:50|91294.7|91221.6|91286.5|91215.8|91298.2|91222.6|91286.5|91215.6|32
1644454740000|2022-02-10 00:59:00|91287.5|91215.1|91285.7|91215.4|91287.7|91215.7|91285.7|91214.6|13
1644454750000|2022-02-10 00:59:10|91275.5|91225.5|91281.4|91210.7|91287.6|91225.6|91269.5|91210.1|35
1644454760000|2022-02-10 00:59:20|91282.6|91210.2|91283.1|91207.2|91283.1|91220.7|91269.4|91207.1|14
1644454770000|2022-02-10 00:59:30|91281.8|91208.4|91269.6|91219.6|91282.5|91219.7|91268.9|91208.2|10
1644454780000|2022-02-10 00:59:40|91269.2|91219.2|91269.4|91219.4|91280.1|91219.8|91269|91208.4|11
1644454790000|2022-02-10 00:59:50|91269.3|91219.3|91284.4|91208.7|91284.4|91221.3|91268.8|91208.6|15
1644454800000|2022-02-10 01:00:00|91284.7|91210.4|91280.5|91202.6|91284.7|91210.8|91278.5|91201.5|35
1644454810000|2022-02-10 01:00:10|91280.6|91202.7|91282.9|91201.8|91286.8|91202.9|91279.2|91198.6|30
1644454820000|2022-02-10 01:00:20|91284|91200.2|91283.4|91201.1|91284.8|91204.4|91280.5|91200|19
1644454830000|2022-02-10 01:00:30|91281.6|91202.8|91282.4|91201.1|91284.2|91204.2|91277.6|91199.9|15
1644454840000|2022-02-10 01:00:40|91282.3|91202.6|91289.6|91208.9|91289.9|91211.1|91280.6|91202.5|23
1644454850000|2022-02-10 01:00:50|91289.7|91209.2|91279|91204.1|91289.7|91209.5|91279|91204.1|14
1644454860000|2022-02-10 01:01:00|91279.1|91204.2|91263.1|91213.1|91279.1|91215.4|91261.2|91199.9|43
1644454870000|2022-02-10 01:01:10|91272.9|91202.8|91259.9|91209.9|91274|91215.9|91259.5|91201.6|32
1644454880000|2022-02-10 01:01:20|91260.1|91210.1|91259.9|91209.9|91269.4|91211.3|91258.2|91198.7|27
1644454890000|2022-02-10 01:01:30|91259.8|91209.8|91264.6|91214.6|91272.3|91215.6|91259.8|91202.3|30
1644454900000|2022-02-10 01:01:40|91264.2|91214.2|91273.7|91203.1|91276.7|91214.2|91264.2|91201.2|30
1644454910000|2022-02-10 01:01:50|91274.3|91202.8|91259.7|91209.7|91274.3|91212.7|91259.5|91201.8|21
1644454920000|2022-02-10 01:02:00|91259.4|91209.4|91263.4|91213.4|91263.4|91213.4|91258.4|91208.4|29
1644454930000|2022-02-10 01:02:10|91263.1|91213.1|91264|91214|91265|91215|91262.6|91212.6|22
1644454940000|2022-02-10 01:02:20|91264.3|91214.3|91282.3|91209.2|91284.4|91220.7|91261.7|91207.6|27
1644454950000|2022-02-10 01:02:30|91284.8|91206.3|91268.9|91218.9|91284.8|91219.4|91267.4|91206.3|34
1644454960000|2022-02-10 01:02:40|91268|91218|91278|91207.3|91278|91218.9|91267.7|91207.3|18
1644454970000|2022-02-10 01:02:50|91278.4|91207.4|91266.9|91216.9|91278.4|91217.2|91265.3|91207.4|18
1644454980000|2022-02-10 01:03:00|91267.4|91217.4|91269.9|91219.9|91270.2|91220.2|91267.4|91217.4|22
1644454990000|2022-02-10 01:03:10|91265.1|91215.1|91258.2|91208.2|91265.1|91215.1|91257.8|91207.8|23
1644455000000|2022-02-10 01:03:20|91258.4|91208.4|91258.5|91208.5|91269|91208.6|91258.1|91198|18
1644455010000|2022-02-10 01:03:30|91258.6|91208.6|91257.8|91207.8|91259|91209|91256.8|91206.8|25
1644455020000|2022-02-10 01:03:40|91257.9|91207.9|91259.4|91209.4|91270.4|91209.4|91257.5|91199.6|21
1644455030000|2022-02-10 01:03:50|91259.2|91209.2|91259.8|91209.8|91259.8|91209.8|91259|91209|22
1644455040000|2022-02-10 01:04:00|91259.7|91209.7|91257.5|91207.5|91271.1|91209.7|91256.2|91199.2|25
1644455050000|2022-02-10 01:04:10|91257.9|91207.9|91254.8|91204.8|91260.4|91210.4|91253.6|91203.6|39
1644455060000|2022-02-10 01:04:20|91254.5|91204.5|91257.3|91207.3|91257.3|91207.3|91253.9|91203.9|25
1644455070000|2022-02-10 01:04:30|91258.5|91208.5|91251.6|91201.6|91261.2|91211.2|91251.5|91201.5|53
1644455080000|2022-02-10 01:04:40|91251.4|91201.4|91254|91204|91264.4|91206|91250.3|91193.3|46
1644455090000|2022-02-10 01:04:50|91254.3|91204.3|91258.2|91208.2|91269.3|91208.8|91254.1|91198.6|23
1644455100000|2022-02-10 01:05:00|91258.4|91208.4|91266.8|91196.3|91267.6|91208.8|91254.1|91195.1|41
1644455110000|2022-02-10 01:05:10|91267.3|91196.6|91259.7|91209.7|91268.2|91210|91255.9|91196.6|40
1644455120000|2022-02-10 01:05:20|91259.8|91209.8|91262.8|91212.8|91262.8|91212.8|91259.5|91209.5|33
1644455130000|2022-02-10 01:05:30|91262.9|91212.9|91257.4|91207.4|91263|91213|91256.8|91206.8|33
1644455140000|2022-02-10 01:05:40|91257.2|91207.2|91274.2|91196.5|91279.5|91209|91255.6|91190.4|36
1644455150000|2022-02-10 01:05:50|91272.8|91198.5|91273.8|91198|91275|91200.1|91271.5|91195.4|20
1644455160000|2022-02-10 01:06:00|91275.3|91196.5|91275.7|91196.1|91279.9|91199.1|91272.5|91195.4|34
1644455170000|2022-02-10 01:06:10|91274.6|91198.7|91276.2|91198.7|91277.3|91199.5|91273.8|91196.9|15
1644455180000|2022-02-10 01:06:20|91277.5|91196.7|91275.2|91195.9|91282.4|91197.7|91273.7|91191.6|14
1644455190000|2022-02-10 01:06:30|91275.3|91196|91270.3|91192.1|91278|91197.1|91270.3|91192.1|22
1644455200000|2022-02-10 01:06:40|91271|91195.8|91271.3|91195.5|91278.1|91199.2|91267.3|91186.8|40
1644455210000|2022-02-10 01:06:50|91270.3|91196.5|91274.1|91191|91276.6|91196.5|91268.2|91189.1|22
1644455220000|2022-02-10 01:07:00|91277.4|91191.5|91273.6|91195.6|91277.5|91196.2|91272.8|91191.5|22
1644455230000|2022-02-10 01:07:10|91275.6|91192.9|91274.5|91194.5|91276.3|91198.9|91270.8|91190.1|25
1644455240000|2022-02-10 01:07:20|91273.6|91196|91275.9|91193.3|91278.9|91196.2|91273.2|91189.2|13
1644455250000|2022-02-10 01:07:30|91276.1|91196.7|91278.2|91190.9|91278.2|91198.2|91270.7|91190.9|22
1644455260000|2022-02-10 01:07:40|91278.1|91190.8|91274.5|91198|91279.6|91199.4|91273.3|91190.8|26
1644455270000|2022-02-10 01:07:50|91274.4|91196.6|91275.8|91197.4|91277.5|91199.4|91273.1|91195.8|22
1644455280000|2022-02-10 01:08:00|91279.5|91197.2|91281|91194.5|91282|91199.3|91277.8|91193.6|23
1644455290000|2022-02-10 01:08:10|91278.7|91197.6|91283.5|91180.4|91283.5|91197.6|91271.2|91180.4|28
1644455300000|2022-02-10 01:08:20|91279.9|91183.6|91274.8|91188.2|91280.8|91193.1|91273.4|91183.6|10
1644455310000|2022-02-10 01:08:30|91275.4|91189.8|91276.2|91194|91281.7|91194.2|91270.3|91183.5|28
1644455320000|2022-02-10 01:08:40|91276|91193.8|91271.9|91192.2|91279.7|91198.3|91271.9|91189.5|22
1644455330000|2022-02-10 01:08:50|91271.6|91192.6|91265.1|91190.6|91271.6|91192.6|91262.4|91184|27
1644455340000|2022-02-10 01:09:00|91265.8|91189.7|91270|91190.4|91272.9|91193.3|91263.7|91184.7|26
1644455350000|2022-02-10 01:09:10|91269.7|91190.5|91267.4|91191|91272.4|91191|91267.4|91186.1|17
1644455360000|2022-02-10 01:09:20|91268|91191.7|91265.6|91191.3|91269.4|91202.5|91252.5|91190.4|16
1644455370000|2022-02-10 01:09:30|91265.5|91191.2|91259.1|91188.5|91270.8|91199|91249|91182.1|35
1644455380000|2022-02-10 01:09:40|91248.7|91198.7|91255.2|91205.2|91265.3|91205.4|91247.8|91186.8|37
1644455390000|2022-02-10 01:09:50|91254.7|91204.7|91253.9|91203.9|91266.5|91205.6|91253.9|91193.9|20
1644455400000|2022-02-10 01:10:00|91254.2|91204.2|91257.5|91207.5|91268|91208|91254.2|91193.8|30
1644455410000|2022-02-10 01:10:10|91257.7|91207.7|91275|91197.9|91275|91211|91253|91191.6|39
1644455420000|2022-02-10 01:10:20|91275.7|91198.3|91284.2|91209.4|91284.9|91222.4|91267.5|91198.3|48
1644455430000|2022-02-10 01:10:30|91283.5|91211.1|91270.9|91220.9|91283.5|91222.3|91269.2|91210|17
1644455440000|2022-02-10 01:10:40|91270.7|91220.7|91272.3|91222.3|91283.2|91222.6|91270.7|91210.6|18
1644455450000|2022-02-10 01:10:50|91272.1|91222.1|91270.9|91220.9|91273.7|91223.7|91270.9|91220.9|28
1644455460000|2022-02-10 01:11:00|91270.6|91220.6|91271.6|91221.6|91271.9|91221.9|91270.6|91220.6|19
1644455470000|2022-02-10 01:11:10|91271.3|91221.3|91270.6|91220.6|91271.3|91221.3|91269|91219|15
1644455480000|2022-02-10 01:11:20|91269.8|91219.8|91277.1|91227.1|91287.4|91229.1|91269.8|91210|28
1644455490000|2022-02-10 01:11:30|91277.6|91227.6|91276.3|91226.3|91278.8|91228.8|91274.4|91224.4|23
1644455500000|2022-02-10 01:11:40|91276.4|91226.4|91276.2|91226.2|91276.5|91226.5|91273.7|91223.7|37
1644455510000|2022-02-10 01:11:50|91276.3|91226.3|91291.4|91221.2|91294|91232.6|91276.3|91220.5|35
1644455520000|2022-02-10 01:12:00|91291.2|91220.7|91280|91230|91293.7|91232|91279.7|91219.7|39
1644455530000|2022-02-10 01:12:10|91280.1|91230.1|91279.8|91229.8|91280.1|91230.1|91279.2|91229.2|23
1644455540000|2022-02-10 01:12:20|91279.3|91229.3|91275.5|91225.5|91290.3|91229.3|91274|91218|29
1644455550000|2022-02-10 01:12:30|91274.6|91224.6|91275.6|91225.6|91276.5|91226.5|91273.1|91223.1|40
1644455560000|2022-02-10 01:12:40|91275.5|91225.5|91277.7|91227.7|91277.7|91227.7|91275.3|91225.3|16
1644455570000|2022-02-10 01:12:50|91277.3|91227.3|91279.8|91229.8|91280.1|91230.1|91276.6|91226.6|27
1644455580000|2022-02-10 01:13:00|91280|91230|91279.6|91229.6|91280.2|91230.2|91279.3|91229.3|24
1644455590000|2022-02-10 01:13:10|91279.5|91229.5|91277.7|91227.7|91280.2|91230.2|91277.7|91227.7|14
1644455600000|2022-02-10 01:13:20|91277.4|91227.4|91282|91232|91282.2|91232.2|91277.3|91227.3|34
1644455610000|2022-02-10 01:13:30|91281.9|91231.9|91281|91231|91281.9|91231.9|91278.9|91228.9|33
1644455620000|2022-02-10 01:13:40|91281.1|91231.1|91281.2|91231.2|91281.8|91231.8|91280.4|91230.4|23
1644455630000|2022-02-10 01:13:50|91281|91231|91294.6|91221|91294.6|91233|91280.4|91221|30
1644455640000|2022-02-10 01:14:00|91293.1|91222.7|91279.9|91229.9|91293.3|91233|91279.6|91222|26
1644455650000|2022-02-10 01:14:10|91280|91230|91282.4|91232.4|91283.4|91233.4|91280|91230|29
1644455660000|2022-02-10 01:14:20|91281.4|91231.4|91282.2|91232.2|91282.3|91232.3|91281.2|91231.2|22
1644455670000|2022-02-10 01:14:30|91282.4|91232.4|91281.4|91231.4|91282.5|91232.5|91280.3|91230.3|22
1644455680000|2022-02-10 01:14:40|91281.3|91231.3|91282.1|91232.1|91282.1|91232.1|91281.2|91231.2|27
1644455690000|2022-02-10 01:14:50|91282.2|91232.2|91283.9|91233.9|91283.9|91233.9|91282|91232|16
1644455700000|2022-02-10 01:15:00|91283.6|91233.6|91279.2|91229.2|91283.6|91233.6|91278.9|91228.9|24
1644455710000|2022-02-10 01:15:10|91279.1|91229.1|91279.7|91229.7|91290.6|91230.2|91279.1|91218.9|19
1644455720000|2022-02-10 01:15:20|91279.5|91229.5|91275.8|91225.8|91286.5|91231.4|91274.7|91213.9|29
1644455730000|2022-02-10 01:15:30|91275.1|91225.1|91277.1|91227.1|91277.2|91227.2|91275.1|91225.1|21
1644455740000|2022-02-10 01:15:40|91277.7|91227.7|91278.9|91228.9|91279.4|91229.4|91277.7|91227.7|20
1644455750000|2022-02-10 01:15:50|91279|91229|91277.1|91227.1|91290.3|91229|91276.7|91218.6|27
1644455760000|2022-02-10 01:16:00|91276.7|91226.7|91276.3|91226.3|91284.6|91226.7|91273.8|91214.2|34
1644455770000|2022-02-10 01:16:10|91276.1|91226.1|91277.1|91227.1|91277.1|91227.1|91275.1|91225.1|17
1644455780000|2022-02-10 01:16:20|91277|91227|91278.6|91228.6|91290.5|91230.4|91277|91219.3|23
1644455790000|2022-02-10 01:16:30|91278.8|91228.8|91279.8|91229.8|91290|91230|91278.3|91217.5|21
1644455800000|2022-02-10 01:16:40|91290.2|91219.1|91279|91229|91290.5|91230|91278.7|91219.1|18
1644455810000|2022-02-10 01:16:50|91279.1|91229.1|91279.2|91229.2|91279.7|91229.7|91277.6|91227.6|20
1644455820000|2022-02-10 01:17:00|91279.4|91229.4|91279.4|91229.4|91279.9|91229.9|91279.3|91229.3|14
1644455830000|2022-02-10 01:17:10|91279.6|91229.6|91279.9|91229.9|91280.7|91230.7|91276.6|91226.6|26
1644455840000|2022-02-10 01:17:20|91280.3|91230.3|91273.8|91223.8|91286.7|91230.3|91272.8|91213.7|26
1644455850000|2022-02-10 01:17:30|91283.9|91213.9|91274.6|91224.6|91283.9|91225.5|91273.5|91213.9|14
1644455860000|2022-02-10 01:17:40|91274.5|91224.5|91275.1|91225.1|91275.1|91225.1|91274.5|91224.5|12
1644455870000|2022-02-10 01:17:50|91274.8|91224.8|91274.8|91224.8|91274.8|91224.8|91272.3|91222.3|13
1644455880000|2022-02-10 01:18:00|91275.1|91225.1|91274.9|91224.9|91275.3|91225.3|91274.1|91224.1|13
1644455890000|2022-02-10 01:18:10|91274.7|91224.7|91273.3|91223.3|91275.1|91225.1|91272.9|91222.9|10
1644455900000|2022-02-10 01:18:20|91273.2|91223.2|91268.4|91218.4|91273.6|91223.6|91268.4|91218.4|23
1644455910000|2022-02-10 01:18:30|91266.5|91216.5|91266.9|91216.9|91278.6|91216.9|91265.8|91206.8|25
1644455920000|2022-02-10 01:18:40|91267.3|91217.3|91265.3|91215.3|91267.6|91217.6|91265.3|91215.3|20
1644455930000|2022-02-10 01:18:50|91265.5|91215.5|91266.2|91216.2|91266.5|91216.5|91265.5|91215.5|17
1644455940000|2022-02-10 01:19:00|91266.1|91216.1|91264.4|91214.4|91266.9|91216.9|91264.4|91214.4|17
1644455950000|2022-02-10 01:19:10|91265.1|91215.1|91266.7|91216.7|91266.7|91216.7|91265.1|91215.1|13
1644455960000|2022-02-10 01:19:20|91266.3|91216.3|91269.3|91219.3|91269.4|91219.4|91264.4|91214.4|25
1644455970000|2022-02-10 01:19:30|91269.9|91219.9|91269.9|91219.9|91269.9|91219.9|91269|91219|10
1644455980000|2022-02-10 01:19:40|91269.5|91219.5|91273.4|91223.4|91273.6|91223.6|91269.1|91219.1|19
1644455990000|2022-02-10 01:19:50|91273.2|91223.2|91273.2|91223.2|91273.8|91223.8|91272.1|91222.1|20
1644456000000|2022-02-10 01:20:00|91273.3|91223.3|91270.2|91220.2|91284.8|91223.9|91267.4|91206.5|37
1644456010000|2022-02-10 01:20:10|91270.1|91220.1|91263.2|91213.2|91270.8|91220.8|91261.2|91211.2|40
1644456020000|2022-02-10 01:20:20|91263.3|91213.3|91263.2|91213.2|91263.3|91213.3|91261|91211|32
1644456030000|2022-02-10 01:20:30|91263.1|91213.1|91255.9|91205.9|91270.9|91213.9|91255.5|91193.5|30
1644456040000|2022-02-10 01:20:40|91255.1|91205.1|91253.8|91203.8|91264.7|91206.8|91253.3|91192.3|37
1644456050000|2022-02-10 01:20:50|91253.7|91203.7|91263.7|91174.9|91265.6|91203.8|91252.4|91172.2|27
1644456060000|2022-02-10 01:21:00|91256.5|91182.9|91261.6|91160.6|91275.5|91193.9|91243.9|91155.9|59
1644456070000|2022-02-10 01:21:10|91260.6|91162.2|91232.8|91182.8|91262.2|91184.3|91232.6|91161|52
1644456080000|2022-02-10 01:21:20|91232.7|91182.7|91229.2|91179.2|91244|91182.7|91227.5|91165.5|31
1644456090000|2022-02-10 01:21:30|91229.1|91179.1|91238.6|91164.5|91241.8|91179.1|91222.6|91159.8|47
1644456100000|2022-02-10 01:21:40|91238.4|91164.4|91225.9|91175.9|91241.7|91176.1|91224.4|91162.4|32
1644456110000|2022-02-10 01:21:50|91235.8|91165.8|91234.2|91164.2|91237.7|91176.5|91223.8|91164.2|15
1644456120000|2022-02-10 01:22:00|91225.3|91175.3|91227.1|91177.1|91237.3|91177.9|91223.3|91162.4|19
1644456130000|2022-02-10 01:22:10|91227|91177|91222.3|91172.3|91237.5|91177.1|91222.3|91159.6|29
1644456140000|2022-02-10 01:22:20|91222.1|91172.1|91222.1|91172.1|91236.9|91173.9|91219.4|91156.8|41
1644456150000|2022-02-10 01:22:30|91222.9|91172.9|91223.1|91173.1|91235|91175.4|91222.5|91162.4|28
1644456160000|2022-02-10 01:22:40|91222.9|91172.9|91236.6|91157.7|91237.8|91173.1|91222.9|91155.3|22
1644456170000|2022-02-10 01:22:50|91237.2|91157.6|91241.9|91155.4|91242.7|91159.9|91237.2|91154.9|23
1644456180000|2022-02-10 01:23:00|91240.2|91157.2|91236|91159.2|91241.8|91159.2|91234.5|91155.2|18
1644456190000|2022-02-10 01:23:10|91236.5|91158.7|91239.7|91161.4|91242.1|91161.4|91234.7|91157.8|25
1644456200000|2022-02-10 01:23:20|91240.4|91159.9|91243.1|91157.5|91244.6|91161.1|91239.1|91155.7|28
1644456210000|2022-02-10 01:23:30|91242.2|91158.1|91243.4|91156.9|91244.8|91161.3|91240.1|91155.1|24
1644456220000|2022-02-10 01:23:40|91245.4|91154.8|91242|91154.4|91245.4|91159|91239.6|91154.4|25
1644456230000|2022-02-10 01:23:50|91242.3|91155.4|91239.2|91168.7|91246.7|91179.7|91229.2|91153.9|37
1644456240000|2022-02-10 01:24:00|91239.1|91168|91228.7|91178.7|91241.9|91180.3|91225.8|91165.5|33
1644456250000|2022-02-10 01:24:10|91238|91167.8|91255|91165.1|91255|91178.7|91226.9|91164.6|30
1644456260000|2022-02-10 01:24:20|91253.1|91165.3|91253.5|91167.3|91255.8|91167.5|91249.1|91163.4|32
1644456270000|2022-02-10 01:24:30|91253.2|91167.8|91252.8|91166.1|91254.1|91168.6|91250.8|91164.8|27
1644456280000|2022-02-10 01:24:40|91252.9|91166.2|91254.3|91168.7|91255.1|91170|91248.2|91166.2|27
1644456290000|2022-02-10 01:24:50|91252.9|91170.3|91256.4|91180|91258|91192.1|91239.5|91167.1|35
1644456300000|2022-02-10 01:25:00|91256.5|91180.3|91254.5|91181.6|91257.4|91182.9|91253.4|91179|33
1644456310000|2022-02-10 01:25:10|91255.9|91181.4|91251|91178.3|91256.4|91192.4|91241.8|91177.4|23
1644456320000|2022-02-10 01:25:20|91251.4|91177.7|91237.4|91187.4|91251.4|91190.3|91236.8|91176.4|18
1644456330000|2022-02-10 01:25:30|91237.8|91187.8|91247.8|91177.6|91248.5|91189.2|91237.1|91177.5|28
1644456340000|2022-02-10 01:25:40|91237.4|91187.4|91250.9|91174.9|91250.9|91189.6|91236.8|91174.8|21
1644456350000|2022-02-10 01:25:50|91248.2|91175.3|91247.3|91173.8|91253|91188.8|91237.3|91170.7|31
1644456360000|2022-02-10 01:26:00|91247.7|91172.6|91246.2|91174.1|91248.1|91186.2|91235.7|91172.6|20
1644456370000|2022-02-10 01:26:10|91246.4|91173.9|91231.6|91181.6|91246.4|91182.7|91230.2|91169.6|40
1644456380000|2022-02-10 01:26:20|91231.2|91181.2|91230.4|91180.4|91241.8|91181.9|91229.5|91169.1|34
1644456390000|2022-02-10 01:26:30|91230.6|91180.6|91321.5|91271.5|91343.9|91278.7|91230.6|91180.6|72
1644456400000|2022-02-10 01:26:40|91321.6|91271.6|91319.2|91269.2|91322.1|91272.1|91318|91268|33
1644456410000|2022-02-10 01:26:50|91323.1|91273.1|91307.8|91257.8|91334.5|91273.7|91302.6|91246.8|57
1644456420000|2022-02-10 01:27:00|91307.5|91257.5|91310.2|91239.6|91319.6|91257.5|91299.2|91237.6|44
1644456430000|2022-02-10 01:27:10|91309.4|91239.3|91281.7|91231.7|91312.9|91239.3|91281.5|91214.7|65
1644456440000|2022-02-10 01:27:20|91281.5|91231.5|91278.2|91228.2|91292.4|91232|91278.1|91218.2|41
1644456450000|2022-02-10 01:27:30|91288.4|91218.4|91268.3|91218.3|91289.7|91232.9|91265.2|91207.3|48
1644456460000|2022-02-10 01:27:40|91268.5|91218.5|91267.3|91217.3|91270.2|91220.2|91266.9|91216.9|35
1644456470000|2022-02-10 01:27:50|91267.5|91217.5|91268.3|91218.3|91269.2|91219.2|91265.7|91215.7|33
1644456480000|2022-02-10 01:28:00|91268.4|91218.4|91265.3|91215.3|91269|91219|91265.1|91215.1|36
1644456490000|2022-02-10 01:28:10|91265|91215|91259.5|91209.5|91271.6|91215|91258.9|91196.8|52
1644456500000|2022-02-10 01:28:20|91259.2|91209.2|91258.4|91208.4|91259.3|91209.3|91257.5|91207.5|34
1644456510000|2022-02-10 01:28:30|91258.8|91208.8|91262|91212|91262|91212|91258.8|91208.8|28
1644456520000|2022-02-10 01:28:40|91261.8|91211.8|91263|91213|91273.5|91215.5|91261.8|91203.1|46
1644456530000|2022-02-10 01:28:50|91262.9|91212.9|91266.2|91216.2|91266.9|91216.9|91262.6|91212.6|32
1644456540000|2022-02-10 01:29:00|91266|91216|91267.9|91217.9|91269.3|91219.3|91266|91216|18
1644456550000|2022-02-10 01:29:10|91267.8|91217.8|91266.6|91216.6|91269.1|91219.1|91266.5|91216.5|28
1644456560000|2022-02-10 01:29:20|91266.7|91216.7|91268.2|91218.2|91269.1|91219.1|91266.4|91216.4|17
1644456570000|2022-02-10 01:29:30|91268|91218|91269.5|91219.5|91271.1|91221.1|91267.3|91217.3|28
1644456580000|2022-02-10 01:29:40|91269.1|91219.1|91268.7|91218.7|91270.9|91220.9|91268.5|91218.5|22
1644456590000|2022-02-10 01:29:50|91268.8|91218.8|91267.9|91217.9|91268.8|91218.8|91266.9|91216.9|29
1644456600000|2022-02-10 01:30:00|91267.6|91217.6|91265.7|91215.7|91267.6|91217.6|91264.9|91214.9|33
1644456610000|2022-02-10 01:30:10|91265.9|91215.9|91267|91217|91267.4|91217.4|91265.3|91215.3|40
1644456620000|2022-02-10 01:30:20|91267.1|91217.1|91267|91217|91267.1|91217.1|91266|91216|30
1644456630000|2022-02-10 01:30:30|91267.1|91217.1|91266.9|91216.9|91269.7|91219.7|91266.5|91216.5|31
1644456640000|2022-02-10 01:30:40|91266.8|91216.8|91268|91218|91268|91218|91265.2|91215.2|23
1644456650000|2022-02-10 01:30:50|91266.8|91216.8|91264.2|91214.2|91268|91218|91263.7|91213.7|35
1644456660000|2022-02-10 01:31:00|91264.5|91214.5|91264.5|91214.5|91274.3|91217|91263|91203.3|38
1644456670000|2022-02-10 01:31:10|91264.2|91214.2|91265.8|91215.8|91268|91218|91264.2|91214.2|20
1644456680000|2022-02-10 01:31:20|91266.3|91216.3|91265.6|91215.6|91266.8|91216.8|91265.3|91215.3|29
1644456690000|2022-02-10 01:31:30|91265.2|91215.2|91266.1|91216.1|91268.1|91218.1|91264.5|91214.5|55
1644456700000|2022-02-10 01:31:40|91266.3|91216.3|91268|91218|91268|91218|91264.2|91214.2|43
1644456710000|2022-02-10 01:31:50|91267.8|91217.8|91266.2|91216.2|91268.1|91218.1|91264.8|91214.8|41
1644456720000|2022-02-10 01:32:00|91265.9|91215.9|91282.5|91232.5|91283.5|91233.5|91265.6|91215.6|55
1644456730000|2022-02-10 01:32:10|91282|91232|91288.6|91238.6|91309.7|91240.1|91280.8|91224.5|46
1644456740000|2022-02-10 01:32:20|91288.3|91238.3|91295.9|91245.9|91313.9|91246.1|91288.3|91228.9|59
1644456750000|2022-02-10 01:32:30|91297.1|91247.1|91309|91238.2|91310.9|91249.5|91295.6|91233.2|52
1644456760000|2022-02-10 01:32:40|91309.6|91238.4|91294.9|91244.9|91312.5|91248.8|91293.9|91227.5|58
1644456770000|2022-02-10 01:32:50|91294.7|91244.7|91295.4|91245.4|91308.7|91247.6|91294.1|91235.1|49
1644456780000|2022-02-10 01:33:00|91295.7|91245.7|91303.7|91233.7|91303.7|91246.4|91293.8|91233.7|25
1644456790000|2022-02-10 01:33:10|91293.4|91243.4|91287.3|91237.3|91299.6|91243.5|91287.3|91228.4|45
1644456800000|2022-02-10 01:33:20|91287.2|91237.2|91286.9|91236.9|91287.6|91237.6|91286.1|91236.1|31
1644456810000|2022-02-10 01:33:30|91287|91237|91287.4|91237.4|91287.8|91237.8|91286.6|91236.6|24
1644456820000|2022-02-10 01:33:40|91287.3|91237.3|91294.8|91244.8|91294.8|91244.8|91286.7|91236.7|33
1644456830000|2022-02-10 01:33:50|91294.2|91244.2|91294.7|91244.7|91295.5|91245.5|91294.1|91244.1|34
1644456840000|2022-02-10 01:34:00|91294.6|91244.6|91294.7|91244.7|91295.3|91245.3|91294|91244|21
1644456850000|2022-02-10 01:34:10|91294.3|91244.3|91294.3|91244.3|91294.7|91244.7|91293.7|91243.7|13
1644456860000|2022-02-10 01:34:20|91293.9|91243.9|91293.3|91243.3|91294.9|91244.9|91293.3|91243.3|23
1644456870000|2022-02-10 01:34:30|91293.9|91243.9|91293.5|91243.5|91295.1|91245.1|91293.1|91243.1|46
1644456880000|2022-02-10 01:34:40|91294.1|91244.1|91293.6|91243.6|91295|91245|91292.3|91242.3|18
1644456890000|2022-02-10 01:34:50|91293.8|91243.8|91293.8|91243.8|91294.7|91244.7|91292.9|91242.9|40
1644456900000|2022-02-10 01:35:00|91293.7|91243.7|91290.8|91240.8|91295.9|91245.9|91290.8|91240.8|38
1644456910000|2022-02-10 01:35:10|91290.6|91240.6|91292.5|91242.5|91295|91245|91290.6|91240.6|37
1644456920000|2022-02-10 01:35:20|91292.6|91242.6|91294.6|91244.6|91295.8|91245.8|91290.7|91240.7|45
1644456930000|2022-02-10 01:35:30|91294.4|91244.4|91293.4|91243.4|91294.4|91244.4|91292|91242|34
1644456940000|2022-02-10 01:35:40|91293.9|91243.9|91293.8|91243.8|91294.8|91244.8|91292.5|91242.5|41
1644456950000|2022-02-10 01:35:50|91293.7|91243.7|91293.2|91243.2|91294.9|91244.9|91293.2|91243.2|36
1644456960000|2022-02-10 01:36:00|91293.1|91243.1|91293.7|91243.7|91295.9|91245.9|91292.4|91242.4|39
1644456970000|2022-02-10 01:36:10|91294|91244|91294.1|91244.1|91296.3|91246.3|91293.7|91243.7|38
1644456980000|2022-02-10 01:36:20|91294|91244|91293.7|91243.7|91294.3|91244.3|91293.6|91243.6|19
1644456990000|2022-02-10 01:36:30|91293.6|91243.6|91294.8|91244.8|91294.8|91244.8|91292.9|91242.9|43
1644457000000|2022-02-10 01:36:40|91294.1|91244.1|91294.8|91244.8|91294.8|91244.8|91293.8|91243.8|32
1644457010000|2022-02-10 01:36:50|91294.6|91244.6|91298|91248|91298.3|91248.3|91294.6|91244.6|33
1644457020000|2022-02-10 01:37:00|91297.9|91247.9|91297.7|91247.7|91298|91248|91297.7|91247.7|11
1644457030000|2022-02-10 01:37:10|91297.4|91247.4|91297|91247|91297.4|91247.4|91296.5|91246.5|13
1644457040000|2022-02-10 01:37:20|91295.3|91245.3|91297.3|91247.3|91299.4|91249.4|91295.2|91245.2|43
1644457050000|2022-02-10 01:37:30|91297.5|91247.5|91297.3|91247.3|91297.6|91247.6|91296.6|91246.6|14
1644457060000|2022-02-10 01:37:40|91297.1|91247.1|91296.4|91246.4|91297.1|91247.1|91296.1|91246.1|12
1644457070000|2022-02-10 01:37:50|91297.4|91247.4|91297.5|91247.5|91298|91248|91295.9|91245.9|22
1644457080000|2022-02-10 01:38:00|91296.9|91246.9|91291|91241|91302|91246.9|91289.4|91231.7|21
1644457090000|2022-02-10 01:38:10|91291.4|91241.4|91292.7|91242.7|91293.1|91243.1|91290.6|91240.6|19
1644457100000|2022-02-10 01:38:20|91292.5|91242.5|91293.9|91243.9|91293.9|91243.9|91292.5|91242.5|12
1644457110000|2022-02-10 01:38:30|91294|91244|91294.3|91244.3|91294.9|91244.9|91293.1|91243.1|23
1644457120000|2022-02-10 01:38:40|91293.9|91243.9|91293.3|91243.3|91294.5|91244.5|91293|91243|17
1644457130000|2022-02-10 01:38:50|91292.3|91242.3|91290.8|91240.8|91292.5|91242.5|91290|91240|32
1644457140000|2022-02-10 01:39:00|91291.4|91241.4|91290.7|91240.7|91291.6|91241.6|91290.2|91240.2|22
1644457150000|2022-02-10 01:39:10|91290.5|91240.5|91289.9|91239.9|91290.8|91240.8|91289.8|91239.8|25
1644457160000|2022-02-10 01:39:20|91290.1|91240.1|91289.9|91239.9|91290.3|91240.3|91289.5|91239.5|13
1644457170000|2022-02-10 01:39:30|91290|91240|91292.6|91242.6|91292.9|91242.9|91289.6|91239.6|37
1644457180000|2022-02-10 01:39:40|91292.8|91242.8|91294.2|91244.2|91294.3|91244.3|91292.6|91242.6|30
1644457190000|2022-02-10 01:39:50|91293.2|91243.2|91302.3|91252.3|91303.1|91253.1|91292.9|91242.9|38
1644457200000|2022-02-10 01:40:00|91303|91253|91297.7|91247.7|91304.6|91254.6|91296.9|91246.9|41
1644457210000|2022-02-10 01:40:10|91297.2|91247.2|91298.2|91248.2|91301.1|91251.1|91297.2|91247.2|35
1644457220000|2022-02-10 01:40:20|91297.9|91247.9|91298.8|91248.8|91300.1|91250.1|91296.9|91246.9|36
1644457230000|2022-02-10 01:40:30|91299.4|91249.4|91297.4|91247.4|91299.6|91249.6|91296.8|91246.8|24
1644457240000|2022-02-10 01:40:40|91297.8|91247.8|91299.5|91249.5|91300.8|91250.8|91297.2|91247.2|14
1644457250000|2022-02-10 01:40:50|91299.2|91249.2|91300.1|91250.1|91303.7|91253.7|91298.6|91248.6|37
1644457260000|2022-02-10 01:41:00|91299.9|91249.9|91299.4|91249.4|91301.8|91251.8|91298.9|91248.9|33
1644457270000|2022-02-10 01:41:10|91299.3|91249.3|91299.1|91249.1|91300.2|91250.2|91297.9|91247.9|27
1644457280000|2022-02-10 01:41:20|91299.3|91249.3|91297.5|91247.5|91300.6|91250.6|91297.5|91247.5|15
1644457290000|2022-02-10 01:41:30|91297.8|91247.8|91302|91252|91303.6|91253.6|91297.2|91247.2|37
1644457300000|2022-02-10 01:41:40|91301.6|91251.6|91303.6|91253.6|91303.7|91253.7|91300.3|91250.3|20
1644457310000|2022-02-10 01:41:50|91303.7|91253.7|91303.2|91253.2|91304|91254|91303|91253|18
1644457320000|2022-02-10 01:42:00|91303.3|91253.3|91300.3|91250.3|91303.3|91253.3|91300.2|91250.2|23
1644457330000|2022-02-10 01:42:10|91300.2|91250.2|91300.8|91250.8|91301.7|91251.7|91299.2|91249.2|17
1644457340000|2022-02-10 01:42:20|91301.6|91251.6|91300.8|91250.8|91301.8|91251.8|91300.4|91250.4|13
1644457350000|2022-02-10 01:42:30|91300.6|91250.6|91303.4|91253.4|91304.1|91254.1|91298.8|91248.8|20
1644457360000|2022-02-10 01:42:40|91303.9|91253.9|91303.5|91253.5|91304.5|91254.5|91302.7|91252.7|12
1644457370000|2022-02-10 01:42:50|91303.6|91253.6|91306.5|91256.5|91306.6|91256.6|91303.6|91253.6|9
1644457380000|2022-02-10 01:43:00|91306.3|91256.3|91306.2|91256.2|91307.9|91257.9|91305.7|91255.7|14
1644457390000|2022-02-10 01:43:10|91306.8|91256.8|91307|91257|91307.3|91257.3|91306.5|91256.5|15
1644457400000|2022-02-10 01:43:20|91307.5|91257.5|91308|91258|91308.8|91258.8|91306.2|91256.2|15
1644457410000|2022-02-10 01:43:30|91307.8|91257.8|91308.4|91258.4|91309|91259|91307.7|91257.7|22
1644457420000|2022-02-10 01:43:40|91308.3|91258.3|91309.9|91259.9|91310.1|91260.1|91308.3|91258.3|19
1644457430000|2022-02-10 01:43:50|91309.8|91259.8|91309.9|91259.9|91310.2|91260.2|91309.6|91259.6|9
1644457440000|2022-02-10 01:44:00|91310|91260|91309.6|91259.6|91310|91260|91308.6|91258.6|14
1644457450000|2022-02-10 01:44:10|91309.4|91259.4|91307.3|91257.3|91309.4|91259.4|91305|91255|40
1644457460000|2022-02-10 01:44:20|91307.4|91257.4|91310|91260|91311.7|91261.7|91306.9|91256.9|30
1644457470000|2022-02-10 01:44:30|91310.2|91260.2|91308.4|91258.4|91314.1|91264.1|91307.7|91257.7|32
1644457480000|2022-02-10 01:44:40|91308.2|91258.2|91310.5|91260.5|91310.9|91260.9|91308|91258|28
1644457490000|2022-02-10 01:44:50|91310.6|91260.6|91310.3|91260.3|91312.4|91262.4|91309.6|91259.6|21
1644457500000|2022-02-10 01:45:00|91309.9|91259.9|91307.8|91257.8|91309.9|91259.9|91304.8|91254.8|21
1644457510000|2022-02-10 01:45:10|91308.1|91258.1|91310.4|91260.4|91311.2|91261.2|91308|91258|23
1644457520000|2022-02-10 01:45:20|91310.5|91260.5|91306.7|91256.7|91310.5|91260.5|91304.9|91254.9|31
1644457530000|2022-02-10 01:45:30|91306.8|91256.8|91300|91250|91306.8|91256.8|91299.9|91249.9|55
1644457540000|2022-02-10 01:45:40|91299.7|91249.7|91301.4|91251.4|91301.6|91251.6|91299|91249|23
1644457550000|2022-02-10 01:45:50|91301.3|91251.3|91303.7|91253.7|91304.4|91254.4|91300.6|91250.6|28
1644457560000|2022-02-10 01:46:00|91303.9|91253.9|91303.1|91253.1|91305.7|91255.7|91303|91253|32
1644457570000|2022-02-10 01:46:10|91302.8|91252.8|91304.5|91254.5|91305.7|91255.7|91302.8|91252.8|32
1644457580000|2022-02-10 01:46:20|91304.4|91254.4|91301.3|91251.3|91304.4|91254.4|91301.2|91251.2|23
1644457590000|2022-02-10 01:46:30|91301.4|91251.4|91300.2|91250.2|91301.8|91251.8|91300.2|91250.2|27
1644457600000|2022-02-10 01:46:40|91299.6|91249.6|91300.1|91250.1|91300.4|91250.4|91298.9|91248.9|27
1644457610000|2022-02-10 01:46:50|91300.5|91250.5|91304.6|91254.6|91309.7|91259.7|91299.6|91249.6|51
1644457620000|2022-02-10 01:47:00|91304|91254|91303|91253|91304.6|91254.6|91302.3|91252.3|40
1644457630000|2022-02-10 01:47:10|91302.9|91252.9|91304.5|91254.5|91304.8|91254.8|91302.9|91252.9|20
1644457640000|2022-02-10 01:47:20|91304.2|91254.2|91304.6|91254.6|91304.9|91254.9|91303.8|91253.8|14
1644457650000|2022-02-10 01:47:30|91304.7|91254.7|91303.5|91253.5|91305.5|91255.5|91303.1|91253.1|12
1644457660000|2022-02-10 01:47:40|91303.6|91253.6|91302.9|91252.9|91305.2|91255.2|91302.3|91252.3|24
1644457670000|2022-02-10 01:47:50|91303|91253|91301.7|91251.7|91303.6|91253.6|91301.6|91251.6|20
1644457680000|2022-02-10 01:48:00|91301.9|91251.9|91301.8|91251.8|91302.6|91252.6|91301.7|91251.7|24
1644457690000|2022-02-10 01:48:10|91302.2|91252.2|91301.4|91251.4|91302.2|91252.2|91300.1|91250.1|27
1644457700000|2022-02-10 01:48:20|91301.5|91251.5|91300.6|91250.6|91301.6|91251.6|91300.5|91250.5|18
1644457710000|2022-02-10 01:48:30|91300.9|91250.9|91301.2|91251.2|91302.5|91252.5|91300.7|91250.7|26
1644457720000|2022-02-10 01:48:40|91301|91251|91301.3|91251.3|91302.5|91252.5|91300.5|91250.5|26
1644457730000|2022-02-10 01:48:50|91300.9|91250.9|91299.4|91249.4|91301.9|91251.9|91298.9|91248.9|30
1644457740000|2022-02-10 01:49:00|91299.1|91249.1|91297.2|91247.2|91300.2|91250.2|91295.7|91245.7|39
1644457750000|2022-02-10 01:49:10|91296.8|91246.8|91299.6|91249.6|91300.3|91250.3|91296.4|91246.4|29
1644457760000|2022-02-10 01:49:20|91299.8|91249.8|91296.5|91246.5|91300.4|91250.4|91296.5|91246.5|19
1644457770000|2022-02-10 01:49:30|91296.4|91246.4|91292.2|91242.2|91296.4|91246.4|91290.3|91240.3|45
1644457780000|2022-02-10 01:49:40|91291.6|91241.6|91288.6|91238.6|91293.1|91243.1|91288.6|91238.6|39
1644457790000|2022-02-10 01:49:50|91288.8|91238.8|91285.8|91235.8|91289.1|91239.1|91285.2|91235.2|42
1644457800000|2022-02-10 01:50:00|91285.6|91235.6|91276.7|91226.7|91285.6|91235.6|91275.2|91225.2|39
1644457810000|2022-02-10 01:50:10|91278.2|91228.2|91273|91223|91279.1|91229.1|91273|91223|36
1644457820000|2022-02-10 01:50:20|91273.2|91223.2|91274.4|91224.4|91276.1|91226.1|91272.6|91222.6|23
1644457830000|2022-02-10 01:50:30|91274.9|91224.9|91275.9|91225.9|91276.9|91226.9|91274.9|91224.9|33
1644457840000|2022-02-10 01:50:40|91276|91226|91274.5|91224.5|91289|91227.5|91274.5|91215.2|27
1644457850000|2022-02-10 01:50:50|91270.9|91220.9|91269.4|91219.4|91271.2|91221.2|91268.7|91218.7|39
1644457860000|2022-02-10 01:51:00|91270.8|91220.8|91273.8|91223.8|91277|91227|91270.8|91220.8|32
1644457870000|2022-02-10 01:51:10|91273.7|91223.7|91274|91224|91274.5|91224.5|91272.5|91222.5|25
1644457880000|2022-02-10 01:51:20|91272.8|91222.8|91272.4|91222.4|91275.6|91225.6|91271.9|91221.9|44
1644457890000|2022-02-10 01:51:30|91272.9|91222.9|91276.8|91226.8|91276.8|91226.8|91271.4|91221.4|43
1644457900000|2022-02-10 01:51:40|91276.7|91226.7|91282.3|91232.3|91282.5|91232.5|91275.7|91225.7|36
1644457910000|2022-02-10 01:51:50|91282.4|91232.4|91282.9|91232.9|91283.4|91233.4|91281|91231|27
1644457920000|2022-02-10 01:52:00|91282.7|91232.7|91284.7|91234.7|91285.5|91235.5|91281.6|91231.6|38
1644457930000|2022-02-10 01:52:10|91284.8|91234.8|91289.1|91239.1|91289.4|91239.4|91284.8|91234.8|51
1644457940000|2022-02-10 01:52:20|91288.8|91238.8|91289.3|91239.3|91291|91241|91288.8|91238.8|43
1644457950000|2022-02-10 01:52:30|91289.8|91239.8|91291.1|91241.1|91291.9|91241.9|91289.2|91239.2|39
1644457960000|2022-02-10 01:52:40|91291|91241|91288.1|91238.1|91292.5|91242.5|91288.1|91238.1|44
1644457970000|2022-02-10 01:52:50|91288.2|91238.2|91288.2|91238.2|91290.2|91240.2|91287.5|91237.5|50
1644457980000|2022-02-10 01:53:00|91288|91238|91291.2|91241.2|91291.3|91241.3|91286.8|91236.8|38
1644457990000|2022-02-10 01:53:10|91291.4|91241.4|91288.5|91238.5|91292.2|91242.2|91287.4|91237.4|26
1644458000000|2022-02-10 01:53:20|91288|91238|91290.8|91240.8|91292.7|91242.7|91287.3|91237.3|26
1644458010000|2022-02-10 01:53:30|91291.7|91241.7|91291.2|91241.2|91292.2|91242.2|91290.3|91240.3|22
1644458020000|2022-02-10 01:53:40|91290.9|91240.9|91291.4|91241.4|91291.9|91241.9|91290.4|91240.4|21
1644458030000|2022-02-10 01:53:50|91291.1|91241.1|91291.5|91241.5|91292.4|91242.4|91290.2|91240.2|20
1644458040000|2022-02-10 01:54:00|91291.4|91241.4|91293|91243|91293|91243|91290|91240|23
1644458050000|2022-02-10 01:54:10|91292.7|91242.7|91292.1|91242.1|91294.7|91244.7|91290.8|91240.8|32
1644458060000|2022-02-10 01:54:20|91292.3|91242.3|91291.3|91241.3|91293.5|91243.5|91290.9|91240.9|34
1644458070000|2022-02-10 01:54:30|91291.6|91241.6|91291.3|91241.3|91293|91243|91290.9|91240.9|25
1644458080000|2022-02-10 01:54:40|91291.4|91241.4|91293.1|91243.1|91293.2|91243.2|91291.4|91241.4|22
1644458090000|2022-02-10 01:54:50|91292.7|91242.7|91292.8|91242.8|91296.3|91246.3|91291.4|91241.4|27
1644458100000|2022-02-10 01:55:00|91293|91243|91293.6|91243.6|91296.2|91246.2|91291.8|91241.8|34
1644458110000|2022-02-10 01:55:10|91294.2|91244.2|91298.9|91248.9|91300.3|91250.3|91294.2|91244.2|32
1644458120000|2022-02-10 01:55:20|91298.6|91248.6|91300.2|91250.2|91300.6|91250.6|91298.1|91248.1|36
1644458130000|2022-02-10 01:55:30|91300.1|91250.1|91301.3|91251.3|91302.6|91252.6|91300.1|91250.1|31
1644458140000|2022-02-10 01:55:40|91301.4|91251.4|91299.7|91249.7|91301.6|91251.6|91299.7|91249.7|28
1644458150000|2022-02-10 01:55:50|91299.8|91249.8|91296.9|91246.9|91300.3|91250.3|91295.3|91245.3|42
1644458160000|2022-02-10 01:56:00|91296.3|91246.3|91293.3|91243.3|91297.6|91247.6|91293.2|91243.2|36
1644458170000|2022-02-10 01:56:10|91293.8|91243.8|91294.3|91244.3|91294.6|91244.6|91293.1|91243.1|43
1644458180000|2022-02-10 01:56:20|91293.6|91243.6|91293.8|91243.8|91294.7|91244.7|91292.5|91242.5|26
1644458190000|2022-02-10 01:56:30|91293.6|91243.6|91294.3|91244.3|91296.2|91246.2|91293|91243|23
1644458200000|2022-02-10 01:56:40|91294.6|91244.6|91294.7|91244.7|91294.9|91244.9|91292.9|91242.9|39
1644458210000|2022-02-10 01:56:50|91294.3|91244.3|91294.9|91244.9|91295.6|91245.6|91293.1|91243.1|28
1644458220000|2022-02-10 01:57:00|91296.1|91246.1|91295.1|91245.1|91296.3|91246.3|91294.9|91244.9|29
1644458230000|2022-02-10 01:57:10|91295.5|91245.5|91295.8|91245.8|91296.9|91246.9|91295.2|91245.2|42
1644458240000|2022-02-10 01:57:20|91295.7|91245.7|91296|91246|91299|91249|91293|91243|37
1644458250000|2022-02-10 01:57:30|91296.9|91246.9|91297.6|91247.6|91298.8|91248.8|91295.4|91245.4|28
1644458260000|2022-02-10 01:57:40|91297.3|91247.3|91299.4|91249.4|91300.2|91250.2|91296.5|91246.5|37
1644458270000|2022-02-10 01:57:50|91299.5|91249.5|91305.4|91255.4|91306.4|91256.4|91297|91247|50
1644458280000|2022-02-10 01:58:00|91305.3|91255.3|91304.7|91254.7|91307.1|91257.1|91304|91254|40
1644458290000|2022-02-10 01:58:10|91304.6|91254.6|91299.5|91249.5|91304.6|91254.6|91297.7|91247.7|43
1644458300000|2022-02-10 01:58:20|91299|91249|91300.2|91250.2|91302.8|91252.8|91299|91249|27
1644458310000|2022-02-10 01:58:30|91300.5|91250.5|91299.7|91249.7|91300.5|91250.5|91299.4|91249.4|18
1644458320000|2022-02-10 01:58:40|91299.6|91249.6|91299.1|91249.1|91300.9|91250.9|91299|91249|24
1644458330000|2022-02-10 01:58:50|91299.2|91249.2|91301.1|91251.1|91301.6|91251.6|91296|91246|39
1644458340000|2022-02-10 01:59:00|91300.9|91250.9|91297.5|91247.5|91301.9|91251.9|91297.2|91247.2|36
1644458350000|2022-02-10 01:59:10|91297.4|91247.4|91294.5|91244.5|91297.4|91247.4|91293.4|91243.4|41
1644458360000|2022-02-10 01:59:20|91294.3|91244.3|91295.1|91245.1|91297.5|91247.5|91294.3|91244.3|37
1644458370000|2022-02-10 01:59:30|91294.7|91244.7|91292.5|91242.5|91294.7|91244.7|91292.5|91242.5|32
1644458380000|2022-02-10 01:59:40|91293.7|91243.7|91293.2|91243.2|91293.9|91243.9|91292.3|91242.3|32
1644458390000|2022-02-10 01:59:50|91293|91243|91293.5|91243.5|91293.9|91243.9|91292.6|91242.6|22
1644458400000|2022-02-10 02:00:00|91295.3|91245.3|91290.4|91240.4|91296|91246|91288.2|91238.2|55
1644458410000|2022-02-10 02:00:10|91290.2|91240.2|91288.7|91238.7|91290.9|91240.9|91288.4|91238.4|31
1644458420000|2022-02-10 02:00:20|91289.2|91239.2|91293.1|91243.1|91293.4|91243.4|91288.2|91238.2|55
1644458430000|2022-02-10 02:00:30|91293.2|91243.2|91284.1|91234.1|91293.3|91243.3|91283.9|91233.9|40
1644458440000|2022-02-10 02:00:40|91284.2|91234.2|91283.5|91233.5|91284.7|91234.7|91283.4|91233.4|28
1644458450000|2022-02-10 02:00:50|91283.3|91233.3|91284.3|91234.3|91285.6|91235.6|91283.3|91233.3|29
1644458460000|2022-02-10 02:01:00|91284|91234|91285.1|91235.1|91286.3|91236.3|91283.2|91233.2|32
1644458470000|2022-02-10 02:01:10|91285.2|91235.2|91288.4|91238.4|91289.5|91239.5|91284.5|91234.5|38
1644458480000|2022-02-10 02:01:20|91289.2|91239.2|91289.8|91239.8|91290.3|91240.3|91286.5|91236.5|43
1644458490000|2022-02-10 02:01:30|91289.5|91239.5|91292.6|91242.6|91292.6|91242.6|91288.3|91238.3|39
1644458500000|2022-02-10 02:01:40|91292.2|91242.2|91292|91242|91292.9|91242.9|91291.2|91241.2|20
1644458510000|2022-02-10 02:01:50|91292.2|91242.2|91294.4|91244.4|91294.5|91244.5|91291.9|91241.9|28
1644458520000|2022-02-10 02:02:00|91294|91244|91288.8|91238.8|91294.9|91244.9|91288.8|91238.8|29
1644458530000|2022-02-10 02:02:10|91289.2|91239.2|91290.6|91240.6|91293|91243|91285.2|91235.2|36
1644458540000|2022-02-10 02:02:20|91290.7|91240.7|91285|91235|91290.7|91240.7|91283.8|91233.8|44
1644458550000|2022-02-10 02:02:30|91285.1|91235.1|91283.5|91233.5|91285.9|91235.9|91281.4|91231.4|40
1644458560000|2022-02-10 02:02:40|91283.8|91233.8|91287.7|91237.7|91290.9|91240.9|91283.8|91233.8|41
1644458570000|2022-02-10 02:02:50|91287.5|91237.5|91285.8|91235.8|91288.6|91238.6|91285.7|91235.7|39
1644458580000|2022-02-10 02:03:00|91285.7|91235.7|91287.6|91237.6|91287.8|91237.8|91284.7|91234.7|31
1644458590000|2022-02-10 02:03:10|91287.2|91237.2|91286.4|91236.4|91287.6|91237.6|91286.4|91236.4|22
1644458600000|2022-02-10 02:03:20|91286.7|91236.7|91287.5|91237.5|91288|91238|91286.7|91236.7|27
1644458610000|2022-02-10 02:03:30|91287.1|91237.1|91285.4|91235.4|91287.3|91237.3|91284.6|91234.6|32
1644458620000|2022-02-10 02:03:40|91285.8|91235.8|91289.6|91239.6|91291.2|91241.2|91285.8|91235.8|28
1644458630000|2022-02-10 02:03:50|91289.9|91239.9|91314.5|91264.5|91315.5|91265.5|91289.9|91239.9|42
1644458640000|2022-02-10 02:04:00|91314.7|91264.7|91314.2|91264.2|91321.6|91271.6|91314.2|91264.2|36
1644458650000|2022-02-10 02:04:10|91314.1|91264.1|91315|91265|91319.3|91269.3|91313.9|91263.9|32
1644458660000|2022-02-10 02:04:20|91314.1|91264.1|91311.6|91261.6|91321.8|91264.1|91308.9|91247.4|31
1644458670000|2022-02-10 02:04:30|91311.4|91261.4|91313.2|91263.2|91313.5|91263.5|91311|91261|26
1644458680000|2022-02-10 02:04:40|91313.1|91263.1|91315.8|91265.8|91317.1|91267.1|91312.9|91262.9|28
1644458690000|2022-02-10 02:04:50|91315.5|91265.5|91313.6|91263.6|91315.7|91265.7|91312.9|91262.9|35
1644458700000|2022-02-10 02:05:00|91313.4|91263.4|91313.8|91263.8|91314.7|91264.7|91313.3|91263.3|30
1644458710000|2022-02-10 02:05:10|91313.7|91263.7|91314|91264|91314.5|91264.5|91311.5|91261.5|36
1644458720000|2022-02-10 02:05:20|91313.8|91263.8|91316.7|91266.7|91317.3|91267.3|91313.2|91263.2|36
1644458730000|2022-02-10 02:05:30|91316.3|91266.3|91316.8|91266.8|91317|91267|91314.9|91264.9|28
1644458740000|2022-02-10 02:05:40|91316.6|91266.6|91317.6|91267.6|91317.7|91267.7|91316.2|91266.2|25
1644458750000|2022-02-10 02:05:50|91317.8|91267.8|91319.3|91269.3|91319.5|91269.5|91317.3|91267.3|29
1644458760000|2022-02-10 02:06:00|91318.3|91268.3|91318.3|91268.3|91319|91269|91317.8|91267.8|18
1644458770000|2022-02-10 02:06:10|91318.2|91268.2|91302.8|91252.8|91318.9|91268.9|91302.8|91252.8|30
1644458780000|2022-02-10 02:06:20|91305.4|91255.4|91307.6|91257.6|91308.4|91258.4|91305.2|91255.2|15
1644458790000|2022-02-10 02:06:30|91307.5|91257.5|91307.4|91257.4|91308.1|91258.1|91305.5|91255.5|18
1644458800000|2022-02-10 02:06:40|91306.8|91256.8|91307.7|91257.7|91309.3|91259.3|91306.8|91256.8|17
1644458810000|2022-02-10 02:06:50|91308.4|91258.4|91305.9|91255.9|91308.9|91258.9|91305.7|91255.7|18
1644458820000|2022-02-10 02:07:00|91306.5|91256.5|91307.6|91257.6|91309.9|91259.9|91306.4|91256.4|22
1644458830000|2022-02-10 02:07:10|91305.9|91255.9|91307|91257|91307.7|91257.7|91305.8|91255.8|19
1644458840000|2022-02-10 02:07:20|91306.8|91256.8|91304|91254|91306.8|91256.8|91302.5|91252.5|19
1644458850000|2022-02-10 02:07:30|91303.5|91253.5|91304|91254|91304.8|91254.8|91301.6|91251.6|21
1644458860000|2022-02-10 02:07:40|91303.9|91253.9|91303.5|91253.5|91306.4|91256.4|91302.4|91252.4|24
1644458870000|2022-02-10 02:07:50|91303.6|91253.6|91303.9|91253.9|91304.2|91254.2|91302.9|91252.9|17
1644458880000|2022-02-10 02:08:00|91304|91254|91303.7|91253.7|91304.2|91254.2|91302.8|91252.8|20
1644458890000|2022-02-10 02:08:10|91303.8|91253.8|91305.4|91255.4|91305.7|91255.7|91303.5|91253.5|22
1644458900000|2022-02-10 02:08:20|91304.9|91254.9|91306.8|91256.8|91307.7|91257.7|91304.9|91254.9|19
1644458910000|2022-02-10 02:08:30|91306.4|91256.4|91307.2|91257.2|91307.6|91257.6|91305.7|91255.7|30
1644458920000|2022-02-10 02:08:40|91307.3|91257.3|91306.9|91256.9|91307.7|91257.7|91306.6|91256.6|22
1644458930000|2022-02-10 02:08:50|91306.7|91256.7|91303.8|91253.8|91307.5|91257.5|91303.3|91253.3|26
1644458940000|2022-02-10 02:09:00|91303.9|91253.9|91312|91262|91312|91262|91303.9|91253.9|20
1644458950000|2022-02-10 02:09:10|91308.2|91258.2|91308.2|91258.2|91311.9|91261.9|91307.6|91257.6|21
1644458960000|2022-02-10 02:09:20|91307.8|91257.8|91308.4|91258.4|91308.7|91258.7|91307.5|91257.5|16
1644458970000|2022-02-10 02:09:30|91308.2|91258.2|91310.1|91260.1|91311|91261|91306.6|91256.6|24
1644458980000|2022-02-10 02:09:40|91309.9|91259.9|91311|91261|91311.3|91261.3|91309.9|91259.9|23
1644458990000|2022-02-10 02:09:50|91311.4|91261.4|91313.7|91263.7|91315.4|91265.4|91311.4|91261.4|38
1644459000000|2022-02-10 02:10:00|91313.8|91263.8|91315.4|91265.4|91315.5|91265.5|91313.3|91263.3|22
1644459010000|2022-02-10 02:10:10|91315.1|91265.1|91316|91266|91316.1|91266.1|91314.9|91264.9|12
1644459020000|2022-02-10 02:10:20|91315.4|91265.4|91316|91266|91316.3|91266.3|91314.6|91264.6|12
1644459030000|2022-02-10 02:10:30|91316.1|91266.1|91316|91266|91316.3|91266.3|91314.6|91264.6|15
1644459040000|2022-02-10 02:10:40|91315.2|91265.2|91314.8|91264.8|91317.1|91267.1|91313.9|91263.9|10
1644459050000|2022-02-10 02:10:50|91314.6|91264.6|91313.5|91263.5|91314.6|91264.6|91313.4|91263.4|18
1644459060000|2022-02-10 02:11:00|91312.8|91262.8|91313.5|91263.5|91314.4|91264.4|91312.7|91262.7|16
1644459070000|2022-02-10 02:11:10|91313.4|91263.4|91313.7|91263.7|91314|91264|91313.1|91263.1|12
1644459080000|2022-02-10 02:11:20|91313.9|91263.9|91310|91260|91313.9|91263.9|91309.4|91259.4|32
1644459090000|2022-02-10 02:11:30|91310.5|91260.5|91310.4|91260.4|91311.7|91261.7|91309.5|91259.5|15
1644459100000|2022-02-10 02:11:40|91310.3|91260.3|91310.1|91260.1|91311|91261|91310|91260|18
1644459110000|2022-02-10 02:11:50|91310.2|91260.2|91307.7|91257.7|91311.2|91261.2|91306.7|91256.7|26
1644459120000|2022-02-10 02:12:00|91307.3|91257.3|91309|91259|91309.5|91259.5|91306.9|91256.9|20
1644459130000|2022-02-10 02:12:10|91308.9|91258.9|91313.2|91263.2|91313.8|91263.8|91308.7|91258.7|28
1644459140000|2022-02-10 02:12:20|91313.3|91263.3|91314.8|91264.8|91316.1|91266.1|91313.3|91263.3|8
1644459150000|2022-02-10 02:12:30|91314.4|91264.4|91315.5|91265.5|91315.7|91265.7|91314.4|91264.4|9
1644459160000|2022-02-10 02:12:40|91315.4|91265.4|91316.3|91266.3|91316.3|91266.3|91314.8|91264.8|14
1644459170000|2022-02-10 02:12:50|91315.4|91265.4|91316.3|91266.3|91316.3|91266.3|91314.8|91264.8|18
1644459180000|2022-02-10 02:13:00|91316.2|91266.2|91316.1|91266.1|91316.3|91266.3|91315.4|91265.4|14
1644459190000|2022-02-10 02:13:10|91315.7|91265.7|91315.2|91265.2|91316.1|91266.1|91313.5|91263.5|15
1644459200000|2022-02-10 02:13:20|91314.4|91264.4|91314.6|91264.6|91316.5|91266.5|91313.1|91263.1|19
1644459210000|2022-02-10 02:13:30|91314.7|91264.7|91313.5|91263.5|91314.7|91264.7|91312.9|91262.9|12
1644459220000|2022-02-10 02:13:40|91313.6|91263.6|91314.5|91264.5|91314.8|91264.8|91313.2|91263.2|14
1644459230000|2022-02-10 02:13:50|91314.4|91264.4|91313.3|91263.3|91314.8|91264.8|91313.2|91263.2|13
1644459240000|2022-02-10 02:14:00|91313.6|91263.6|91313.1|91263.1|91315|91265|91313.1|91263.1|22
1644459250000|2022-02-10 02:14:10|91314.2|91264.2|91313.5|91263.5|91314.9|91264.9|91313.3|91263.3|17
1644459260000|2022-02-10 02:14:20|91313.6|91263.6|91314.3|91264.3|91314.6|91264.6|91313.6|91263.6|15
1644459270000|2022-02-10 02:14:30|91313.9|91263.9|91314.2|91264.2|91314.7|91264.7|91313.8|91263.8|18
1644459280000|2022-02-10 02:14:40|91314.1|91264.1|91314.8|91264.8|91315.5|91265.5|91314|91264|12
1644459290000|2022-02-10 02:14:50|91314.6|91264.6|91315|91265|91317.3|91267.3|91313.3|91263.3|10
1644459300000|2022-02-10 02:15:00|91314.5|91264.5|91313.4|91263.4|91314.9|91264.9|91312.6|91262.6|14
1644459310000|2022-02-10 02:15:10|91313.5|91263.5|91320.2|91270.2|91321.2|91271.2|91313.5|91263.5|19
1644459320000|2022-02-10 02:15:20|91320.5|91270.5|91324.3|91274.3|91325.6|91275.6|91320.5|91270.5|15
1644459330000|2022-02-10 02:15:30|91324.4|91274.4|91321.6|91271.6|91324.8|91274.8|91321.6|91271.6|22
1644459340000|2022-02-10 02:15:40|91321.2|91271.2|91318.2|91268.2|91321.4|91271.4|91318.2|91268.2|16
1644459350000|2022-02-10 02:15:50|91319.3|91269.3|91319.6|91269.6|91319.8|91269.8|91318.5|91268.5|9
1644459360000|2022-02-10 02:16:00|91321.1|91271.1|91319.9|91269.9|91321.5|91271.5|91319.4|91269.4|18
1644459370000|2022-02-10 02:16:10|91320.4|91270.4|91319.4|91269.4|91320.4|91270.4|91318.8|91268.8|21
1644459380000|2022-02-10 02:16:20|91319.3|91269.3|91321.7|91271.7|91322|91272|91318.9|91268.9|23
1644459390000|2022-02-10 02:16:30|91321.8|91271.8|91322.4|91272.4|91322.5|91272.5|91321.8|91271.8|9
1644459400000|2022-02-10 02:16:40|91322.1|91272.1|91320.7|91270.7|91323.1|91273.1|91320.7|91270.7|6
1644459410000|2022-02-10 02:16:50|91321.9|91271.9|91321.2|91271.2|91321.9|91271.9|91318.5|91268.5|14
1644459420000|2022-02-10 02:17:00|91319|91269|91316|91266|91319|91269|91315.6|91265.6|24
1644459430000|2022-02-10 02:17:10|91316.6|91266.6|91315.7|91265.7|91316.6|91266.6|91314.8|91264.8|15
1644459440000|2022-02-10 02:17:20|91315.4|91265.4|91314.9|91264.9|91316.4|91266.4|91314.8|91264.8|13
1644459450000|2022-02-10 02:17:30|91315.1|91265.1|91316.5|91266.5|91317.6|91267.6|91315.1|91265.1|17
1644459460000|2022-02-10 02:17:40|91312.3|91262.3|91313.6|91263.6|91314.3|91264.3|91309.6|91259.6|37
1644459470000|2022-02-10 02:17:50|91313.7|91263.7|91314.4|91264.4|91314.6|91264.6|91313.3|91263.3|17
1644459480000|2022-02-10 02:18:00|91315|91265|91315.9|91265.9|91315.9|91265.9|91313.6|91263.6|19
1644459490000|2022-02-10 02:18:10|91315.5|91265.5|91315.6|91265.6|91316.5|91266.5|91314.5|91264.5|32
1644459500000|2022-02-10 02:18:20|91315.3|91265.3|91316.1|91266.1|91316.3|91266.3|91313.9|91263.9|26
1644459510000|2022-02-10 02:18:30|91315.7|91265.7|91315.5|91265.5|91316.3|91266.3|91315.2|91265.2|22
1644459520000|2022-02-10 02:18:40|91315.6|91265.6|91315.1|91265.1|91316.1|91266.1|91315.1|91265.1|16
1644459530000|2022-02-10 02:18:50|91314.8|91264.8|91316.1|91266.1|91318.7|91268.7|91314.8|91264.8|15
1644459540000|2022-02-10 02:19:00|91315.8|91265.8|91314|91264|91316.9|91266.9|91313.8|91263.8|14
1644459550000|2022-02-10 02:19:10|91314.6|91264.6|91313.6|91263.6|91315.5|91265.5|91313.5|91263.5|15
1644459560000|2022-02-10 02:19:20|91313.4|91263.4|91313.7|91263.7|91315.5|91265.5|91313.4|91263.4|13
1644459570000|2022-02-10 02:19:30|91314.2|91264.2|91313.4|91263.4|91314.7|91264.7|91313.2|91263.2|18
1644459580000|2022-02-10 02:19:40|91313.5|91263.5|91313.6|91263.6|91314.1|91264.1|91313|91263|23
1644459590000|2022-02-10 02:19:50|91313.9|91263.9|91311.9|91261.9|91313.9|91263.9|91311.7|91261.7|21
1644459600000|2022-02-10 02:20:00|91313.3|91263.3|91311.7|91261.7|91313.3|91263.3|91311.3|91261.3|10
1644459610000|2022-02-10 02:20:10|91312.2|91262.2|91312.2|91262.2|91312.7|91262.7|91311.4|91261.4|22
1644459620000|2022-02-10 02:20:20|91312.4|91262.4|91313.7|91263.7|91314|91264|91311.9|91261.9|27
1644459630000|2022-02-10 02:20:30|91313.5|91263.5|91314.2|91264.2|91315.3|91265.3|91312.1|91262.1|35
1644459640000|2022-02-10 02:20:40|91314.3|91264.3|91314.1|91264.1|91315.8|91265.8|91314|91264|17
1644459650000|2022-02-10 02:20:50|91315|91265|91316.3|91266.3|91317.5|91267.5|91314.4|91264.4|34
1644459660000|2022-02-10 02:21:00|91316.4|91266.4|91317.5|91267.5|91317.6|91267.6|91316|91266|24
1644459670000|2022-02-10 02:21:10|91317.6|91267.6|91312.7|91262.7|91318.6|91268.6|91311.8|91261.8|36
1644459680000|2022-02-10 02:21:20|91312.8|91262.8|91311.7|91261.7|91312.8|91262.8|91309.9|91259.9|35
1644459690000|2022-02-10 02:21:30|91311.5|91261.5|91309.1|91259.1|91311.5|91261.5|91308.9|91258.9|17
1644459700000|2022-02-10 02:21:40|91308.8|91258.8|91308.7|91258.7|91310|91260|91308.4|91258.4|19
1644459710000|2022-02-10 02:21:50|91308.8|91258.8|91308.2|91258.2|91309.7|91259.7|91307.9|91257.9|15
1644459720000|2022-02-10 02:22:00|91308.3|91258.3|91310|91260|91310|91260|91308.2|91258.2|16
1644459730000|2022-02-10 02:22:10|91310.2|91260.2|91308.3|91258.3|91310.2|91260.2|91308.3|91258.3|15
1644459740000|2022-02-10 02:22:20|91308.6|91258.6|91313.1|91263.1|91313.1|91263.1|91307.4|91257.4|23
1644459750000|2022-02-10 02:22:30|91313|91263|91313.4|91263.4|91316|91266|91313|91263|16
1644459760000|2022-02-10 02:22:40|91313.5|91263.5|91314.8|91264.8|91314.8|91264.8|91312.4|91262.4|24
1644459770000|2022-02-10 02:22:50|91315.2|91265.2|91316.1|91266.1|91316.1|91266.1|91314.3|91264.3|13
1644459780000|2022-02-10 02:23:00|91315.6|91265.6|91314.6|91264.6|91315.7|91265.7|91314.5|91264.5|22
1644459790000|2022-02-10 02:23:10|91314.7|91264.7|91314.9|91264.9|91315.4|91265.4|91314.6|91264.6|13
1644459800000|2022-02-10 02:23:20|91314.4|91264.4|91315.6|91265.6|91315.8|91265.8|91313.2|91263.2|34
1644459810000|2022-02-10 02:23:30|91315.7|91265.7|91316.5|91266.5|91317.3|91267.3|91315.6|91265.6|20
1644459820000|2022-02-10 02:23:40|91316.6|91266.6|91315.8|91265.8|91317.2|91267.2|91315|91265|18
1644459830000|2022-02-10 02:23:50|91315.5|91265.5|91314|91264|91316.1|91266.1|91313.5|91263.5|23
1644459840000|2022-02-10 02:24:00|91313.9|91263.9|91313.5|91263.5|91315|91265|91313.2|91263.2|17
1644459850000|2022-02-10 02:24:10|91313.4|91263.4|91313.2|91263.2|91314.5|91264.5|91312.5|91262.5|22
1644459860000|2022-02-10 02:24:20|91313.6|91263.6|91315.1|91265.1|91316.6|91266.6|91313.6|91263.6|16
1644459870000|2022-02-10 02:24:30|91315.2|91265.2|91315|91265|91316.9|91266.9|91315|91265|15
1644459880000|2022-02-10 02:24:40|91315.4|91265.4|91315.1|91265.1|91316.1|91266.1|91314.7|91264.7|18
1644459890000|2022-02-10 02:24:50|91315.3|91265.3|91315.4|91265.4|91315.4|91265.4|91313.5|91263.5|11
1644459900000|2022-02-10 02:25:00|91315.8|91265.8|91315.9|91265.9|91318.8|91268.8|91314.8|91264.8|28
1644459910000|2022-02-10 02:25:10|91316.3|91266.3|91315.3|91265.3|91317|91267|91315.2|91265.2|14
1644459920000|2022-02-10 02:25:20|91314.7|91264.7|91313.8|91263.8|91316.8|91266.8|91313.8|91263.8|15
1644459930000|2022-02-10 02:25:30|91313.5|91263.5|91313.8|91263.8|91314.5|91264.5|91311.3|91261.3|25
1644459940000|2022-02-10 02:25:40|91313.4|91263.4|91312.5|91262.5|91313.7|91263.7|91312.2|91262.2|21
1644459950000|2022-02-10 02:25:50|91312.7|91262.7|91313.4|91263.4|91313.4|91263.4|91311.3|91261.3|16
1644459960000|2022-02-10 02:26:00|91313.2|91263.2|91312.3|91262.3|91313.5|91263.5|91311.7|91261.7|23
1644459970000|2022-02-10 02:26:10|91313|91263|91314|91264|91314|91264|91310.6|91260.6|9
1644459980000|2022-02-10 02:26:20|91312.4|91262.4|91305.1|91255.1|91313.1|91263.1|91304.6|91254.6|26
1644459990000|2022-02-10 02:26:30|91304.7|91254.7|91297.7|91247.7|91304.7|91254.7|91296.8|91246.8|41
1644460000000|2022-02-10 02:26:40|91297.6|91247.6|91301.1|91251.1|91303.3|91253.3|91297.6|91247.6|43
1644460010000|2022-02-10 02:26:50|91301.2|91251.2|91299.5|91249.5|91301.2|91251.2|91299.4|91249.4|23
1644460020000|2022-02-10 02:27:00|91299.4|91249.4|91298.2|91248.2|91299.7|91249.7|91296.8|91246.8|24
1644460030000|2022-02-10 02:27:10|91298.3|91248.3|91296.9|91246.9|91298.3|91248.3|91294.7|91244.7|26
1644460040000|2022-02-10 02:27:20|91296.7|91246.7|91298.7|91248.7|91299.2|91249.2|91296.1|91246.1|29
1644460050000|2022-02-10 02:27:30|91297.5|91247.5|91297.6|91247.6|91298|91248|91297.2|91247.2|12
1644460060000|2022-02-10 02:27:40|91297.5|91247.5|91296.8|91246.8|91298|91248|91296.7|91246.7|12
1644460070000|2022-02-10 02:27:50|91296.7|91246.7|91296.9|91246.9|91297|91247|91294.7|91244.7|24
1644460080000|2022-02-10 02:28:00|91295.3|91245.3|91295.3|91245.3|91296.8|91246.8|91295.2|91245.2|21
1644460090000|2022-02-10 02:28:10|91295.6|91245.6|91293.2|91243.2|91295.6|91245.6|91293.1|91243.1|17
1644460100000|2022-02-10 02:28:20|91293.6|91243.6|91293.1|91243.1|91294.1|91244.1|91292.8|91242.8|25
1644460110000|2022-02-10 02:28:30|91293.3|91243.3|91292.2|91242.2|91293.3|91243.3|91291.9|91241.9|11
1644460120000|2022-02-10 02:28:40|91293|91243|91293|91243|91295.9|91245.9|91293|91243|13
1644460130000|2022-02-10 02:28:50|91293.3|91243.3|91292.3|91242.3|91293.7|91243.7|91292.3|91242.3|8
1644460140000|2022-02-10 02:29:00|91292.5|91242.5|91292.2|91242.2|91293.3|91243.3|91292.2|91242.2|26
1644460150000|2022-02-10 02:29:10|91292.5|91242.5|91294.4|91244.4|91295.3|91245.3|91292.5|91242.5|16
1644460160000|2022-02-10 02:29:20|91294.5|91244.5|91293|91243|91294.5|91244.5|91292.9|91242.9|15
1644460170000|2022-02-10 02:29:30|91292.8|91242.8|91288.4|91238.4|91293.1|91243.1|91287.4|91237.4|29
1644460180000|2022-02-10 02:29:40|91288.3|91238.3|91291|91241|91291|91241|91287.9|91237.9|28
1644460190000|2022-02-10 02:29:50|91290.7|91240.7|91289.5|91239.5|91290.7|91240.7|91288.8|91238.8|19
1644460200000|2022-02-10 02:30:00|91289.6|91239.6|91283.5|91233.5|91290.5|91240.5|91283.3|91233.3|33
1644460210000|2022-02-10 02:30:10|91284.1|91234.1|91287.1|91237.1|91287.1|91237.1|91284.1|91234.1|22
1644460220000|2022-02-10 02:30:20|91287.4|91237.4|91287.9|91237.9|91289.3|91239.3|91287|91237|26
1644460230000|2022-02-10 02:30:30|91288.2|91238.2|91288.5|91238.5|91289.7|91239.7|91288.1|91238.1|16
1644460240000|2022-02-10 02:30:40|91288.4|91238.4|91289.7|91239.7|91289.7|91239.7|91287.7|91237.7|11
1644460250000|2022-02-10 02:30:50|91289.9|91239.9|91288.2|91238.2|91290|91240|91286.9|91236.9|15
1644460260000|2022-02-10 02:31:00|91289.3|91239.3|91284.9|91234.9|91289.3|91239.3|91284.9|91234.9|23
1644460270000|2022-02-10 02:31:10|91285.3|91235.3|91284.7|91234.7|91286.5|91236.5|91283.9|91233.9|23
1644460280000|2022-02-10 02:31:20|91284.6|91234.6|91283|91233|91285.1|91235.1|91282.9|91232.9|19
1644460290000|2022-02-10 02:31:30|91282.8|91232.8|91278.5|91228.5|91283|91233|91278.4|91228.4|32
1644460300000|2022-02-10 02:31:40|91278.3|91228.3|91278.4|91228.4|91278.5|91228.5|91277.2|91227.2|29
1644460310000|2022-02-10 02:31:50|91278.3|91228.3|91279.2|91229.2|91279.5|91229.5|91277.8|91227.8|25
1644460320000|2022-02-10 02:32:00|91279.4|91229.4|91280.7|91230.7|91281|91231|91278.8|91228.8|23
1644460330000|2022-02-10 02:32:10|91280.8|91230.8|91279.2|91229.2|91280.8|91230.8|91279.1|91229.1|14
1644460340000|2022-02-10 02:32:20|91279.3|91229.3|91275.9|91225.9|91280.6|91230.6|91274.9|91224.9|23
1644460350000|2022-02-10 02:32:30|91275.6|91225.6|91275.7|91225.7|91276.7|91226.7|91274.7|91224.7|16
1644460360000|2022-02-10 02:32:40|91275.2|91225.2|91273.6|91223.6|91275.2|91225.2|91273.4|91223.4|21
1644460370000|2022-02-10 02:32:50|91273.7|91223.7|91275.4|91225.4|91276.4|91226.4|91273.7|91223.7|27
1644460380000|2022-02-10 02:33:00|91275.8|91225.8|91275.2|91225.2|91279.9|91229.9|91275.2|91225.2|31
1644460390000|2022-02-10 02:33:10|91276.4|91226.4|91273.1|91223.1|91276.4|91226.4|91272.8|91222.8|33
1644460400000|2022-02-10 02:33:20|91273.2|91223.2|91272.7|91222.7|91273.7|91223.7|91272.2|91222.2|18
1644460410000|2022-02-10 02:33:30|91272.5|91222.5|91273.3|91223.3|91274.6|91224.6|91272.1|91222.1|15
1644460420000|2022-02-10 02:33:40|91273.2|91223.2|91275.1|91225.1|91276.4|91226.4|91273.2|91223.2|33
1644460430000|2022-02-10 02:33:50|91274.3|91224.3|91275.3|91225.3|91276.2|91226.2|91273.1|91223.1|25
1644460440000|2022-02-10 02:34:00|91275.4|91225.4|91274.8|91224.8|91275.4|91225.4|91273.9|91223.9|18
1644460450000|2022-02-10 02:34:10|91274.7|91224.7|91268.3|91218.3|91274.7|91224.7|91266.9|91216.9|26
1644460460000|2022-02-10 02:34:20|91268.6|91218.6|91268.7|91218.7|91269.2|91219.2|91267.6|91217.6|20
1644460470000|2022-02-10 02:34:30|91268.9|91218.9|91270.2|91220.2|91273.2|91223.2|91268.9|91218.9|20
1644460480000|2022-02-10 02:34:40|91270.5|91220.5|91269.2|91219.2|91271.1|91221.1|91269|91219|37
1644460490000|2022-02-10 02:34:50|91269.7|91219.7|91271.9|91221.9|91271.9|91221.9|91268.5|91218.5|19
1644460500000|2022-02-10 02:35:00|91271.8|91221.8|91271.3|91221.3|91273.2|91223.2|91271.3|91221.3|16
1644460510000|2022-02-10 02:35:10|91271.2|91221.2|91268.8|91218.8|91271.6|91221.6|91267.5|91217.5|39
1644460520000|2022-02-10 02:35:20|91267.9|91217.9|91268.5|91218.5|91270.4|91220.4|91267.9|91217.9|45
1644460530000|2022-02-10 02:35:30|91267.9|91217.9|91268.1|91218.1|91268.6|91218.6|91266.5|91216.5|27
1644460540000|2022-02-10 02:35:40|91268.4|91218.4|91264.7|91214.7|91268.8|91218.8|91264.5|91214.5|28
1644460550000|2022-02-10 02:35:50|91264.5|91214.5|91260.7|91210.7|91264.5|91214.5|91259.8|91209.8|32
1644460560000|2022-02-10 02:36:00|91260.9|91210.9|91261.2|91211.2|91261.3|91211.3|91259.5|91209.5|33
1644460570000|2022-02-10 02:36:10|91261.4|91211.4|91261.5|91211.5|91263.7|91213.7|91261|91211|28
1644460580000|2022-02-10 02:36:20|91261.9|91211.9|91257.5|91207.5|91262.1|91212.1|91257.1|91207.1|39
1644460590000|2022-02-10 02:36:30|91257.7|91207.7|91258.2|91208.2|91258.2|91208.2|91255.7|91205.7|31
1644460600000|2022-02-10 02:36:40|91257.9|91207.9|91254.2|91204.2|91257.9|91207.9|91253.5|91203.5|42
1644460610000|2022-02-10 02:36:50|91254.3|91204.3|91255.6|91205.6|91256.7|91206.7|91253.7|91203.7|39
1644460620000|2022-02-10 02:37:00|91255.4|91205.4|91252.5|91202.5|91255.5|91205.5|91252.5|91202.5|25
1644460630000|2022-02-10 02:37:10|91252.4|91202.4|91254.1|91204.1|91254.5|91204.5|91251.1|91201.1|37
1644460640000|2022-02-10 02:37:20|91253.8|91203.8|91253.7|91203.7|91255.1|91205.1|91253.7|91203.7|21
1644460650000|2022-02-10 02:37:30|91254|91204|91253.8|91203.8|91254.3|91204.3|91251.8|91201.8|35
1644460660000|2022-02-10 02:37:40|91253.7|91203.7|91253.5|91203.5|91254.3|91204.3|91253.4|91203.4|15
1644460670000|2022-02-10 02:37:50|91253.2|91203.2|91246.7|91196.7|91256.7|91206.7|91242|91192|37
1644460680000|2022-02-10 02:38:00|91246.2|91196.2|91245.4|91195.4|91246.2|91196.2|91242.5|91192.5|41
1644460690000|2022-02-10 02:38:10|91245.1|91195.1|91242.6|91192.6|91245.1|91195.1|91240.7|91190.7|56
1644460700000|2022-02-10 02:38:20|91242.5|91192.5|91241.5|91191.5|91243.5|91193.5|91240|91190|46
1644460710000|2022-02-10 02:38:30|91241.4|91191.4|91242.6|91192.6|91243.1|91193.1|91239.7|91189.7|31
1644460720000|2022-02-10 02:38:40|91242.9|91192.9|91248.9|91198.9|91250.1|91200.1|91242.8|91192.8|38
1644460730000|2022-02-10 02:38:50|91247.7|91197.7|91245.5|91195.5|91249|91199|91245.1|91195.1|28
1644460740000|2022-02-10 02:39:00|91245.4|91195.4|91243.8|91193.8|91246|91196|91243.6|91193.6|24
1644460750000|2022-02-10 02:39:10|91243.1|91193.1|91244.2|91194.2|91245.5|91195.5|91241.5|91191.5|26
1644460760000|2022-02-10 02:39:20|91244.4|91194.4|91243.8|91193.8|91244.6|91194.6|91243.4|91193.4|23
1644460770000|2022-02-10 02:39:30|91243.9|91193.9|91245|91195|91245.5|91195.5|91242.3|91192.3|14
1644460780000|2022-02-10 02:39:40|91244.4|91194.4|91240.9|91190.9|91244.4|91194.4|91240.9|91190.9|12
1644460790000|2022-02-10 02:39:50|91241.3|91191.3|91242.2|91192.2|91243|91193|91241.2|91191.2|19
1644460800000|2022-02-10 02:40:00|91242.5|91192.5|91236.9|91186.9|91244.2|91194.2|91236.6|91186.6|27
1644460810000|2022-02-10 02:40:10|91237|91187|91237|91187|91238.7|91188.7|91236|91186|28
1644460820000|2022-02-10 02:40:20|91237.1|91187.1|91235.8|91185.8|91238|91188|91235.8|91185.8|23
1644460830000|2022-02-10 02:40:30|91235.9|91185.9|91241.1|91191.1|91242.2|91192.2|91235.9|91185.9|38
1644460840000|2022-02-10 02:40:40|91240.7|91190.7|91242|91192|91243.5|91193.5|91240.7|91190.7|30
1644460850000|2022-02-10 02:40:50|91242.4|91192.4|91244.8|91194.8|91244.8|91194.8|91241.3|91191.3|42
1644460860000|2022-02-10 02:41:00|91245.1|91195.1|91242.6|91192.6|91246|91196|91242.3|91192.3|33
1644460870000|2022-02-10 02:41:10|91243|91193|91243.2|91193.2|91244.1|91194.1|91242.6|91192.6|30
1644460880000|2022-02-10 02:41:20|91244|91194|91240.4|91190.4|91244|91194|91240.4|91190.4|33
1644460890000|2022-02-10 02:41:30|91240.7|91190.7|91241.2|91191.2|91241.7|91191.7|91239.3|91189.3|22
1644460900000|2022-02-10 02:41:40|91241.4|91191.4|91240.5|91190.5|91243.2|91193.2|91240.5|91190.5|23
1644460910000|2022-02-10 02:41:50|91240.4|91190.4|91239.3|91189.3|91240.7|91190.7|91239.3|91189.3|12
1644460920000|2022-02-10 02:42:00|91239.2|91189.2|91241.3|91191.3|91243.4|91193.4|91239.2|91189.2|36
1644460930000|2022-02-10 02:42:10|91241.2|91191.2|91240.4|91190.4|91242|91192|91238.5|91188.5|28
1644460940000|2022-02-10 02:42:20|91240.5|91190.5|91238.9|91188.9|91241.3|91191.3|91238.4|91188.4|19
1644460950000|2022-02-10 02:42:30|91238.8|91188.8|91239.4|91189.4|91239.7|91189.7|91237.6|91187.6|32
1644460960000|2022-02-10 02:42:40|91239.8|91189.8|91242.2|91192.2|91242.2|91192.2|91238.8|91188.8|27
1644460970000|2022-02-10 02:42:50|91241.9|91191.9|91243.7|91193.7|91243.7|91193.7|91241.5|91191.5|23
1644460980000|2022-02-10 02:43:00|91243.5|91193.5|91244.1|91194.1|91245.5|91195.5|91231.1|91181.1|58
1644460990000|2022-02-10 02:43:10|91244.4|91194.4|91239.4|91189.4|91244.6|91194.6|91239.3|91189.3|44
1644461000000|2022-02-10 02:43:20|91238.6|91188.6|91232.6|91182.6|91239.5|91189.5|91231.3|91181.3|57
1644461010000|2022-02-10 02:43:30|91232.7|91182.7|91233.2|91183.2|91233.6|91183.6|91231|91181|44
1644461020000|2022-02-10 02:43:40|91233.6|91183.6|91231.9|91181.9|91233.6|91183.6|91231.9|91181.9|25
1644461030000|2022-02-10 02:43:50|91231.8|91181.8|91232.3|91182.3|91232.5|91182.5|91231.8|91181.8|19
1644461040000|2022-02-10 02:44:00|91231.1|91181.1|91231|91181|91231.7|91181.7|91230.5|91180.5|26
1644461050000|2022-02-10 02:44:10|91231.1|91181.1|91231.8|91181.8|91232.5|91182.5|91230.4|91180.4|22
1644461060000|2022-02-10 02:44:20|91231.9|91181.9|91238.9|91188.9|91238.9|91188.9|91230.5|91180.5|48
1644461070000|2022-02-10 02:44:30|91238.7|91188.7|91239.1|91189.1|91243.4|91193.4|91234.5|91184.5|59
1644461080000|2022-02-10 02:44:40|91239.4|91189.4|91238.1|91188.1|91239.4|91189.4|91236.1|91186.1|29
1644461090000|2022-02-10 02:44:50|91237.5|91187.5|91235.8|91185.8|91239.2|91189.2|91235.7|91185.7|35
1644461100000|2022-02-10 02:45:00|91236.2|91186.2|91238.5|91188.5|91239.5|91189.5|91236.2|91186.2|26
1644461110000|2022-02-10 02:45:10|91238.3|91188.3|91233.6|91183.6|91239.6|91189.6|91232.5|91182.5|33
1644461120000|2022-02-10 02:45:20|91233.5|91183.5|91235.6|91185.6|91235.8|91185.8|91232.1|91182.1|39
1644461130000|2022-02-10 02:45:30|91235.7|91185.7|91232.4|91182.4|91236.2|91186.2|91231.5|91181.5|42
1644461140000|2022-02-10 02:45:40|91232.3|91182.3|91230.4|91180.4|91232.3|91182.3|91229.4|91179.4|29
1644461150000|2022-02-10 02:45:50|91230.2|91180.2|91237|91187|91237.6|91187.6|91229.3|91179.3|38
1644461160000|2022-02-10 02:46:00|91236.8|91186.8|91235.9|91185.9|91238|91188|91234.1|91184.1|32
1644461170000|2022-02-10 02:46:10|91235.7|91185.7|91235.6|91185.6|91235.7|91185.7|91234.4|91184.4|26
1644461180000|2022-02-10 02:46:20|91235.4|91185.4|91228.1|91178.1|91236|91186|91227.8|91177.8|24
1644461190000|2022-02-10 02:46:30|91227.6|91177.6|91225.4|91175.4|91227.6|91177.6|91225.2|91175.2|36
1644461200000|2022-02-10 02:46:40|91225.1|91175.1|91224.8|91174.8|91225.1|91175.1|91223.5|91173.5|34
1644461210000|2022-02-10 02:46:50|91224.3|91174.3|91226.3|91176.3|91227.1|91177.1|91223.7|91173.7|23
1644461220000|2022-02-10 02:47:00|91226.5|91176.5|91226|91176|91226.9|91176.9|91224.8|91174.8|27
1644461230000|2022-02-10 02:47:10|91226.5|91176.5|91233.6|91183.6|91233.6|91183.6|91226.1|91176.1|34
1644461240000|2022-02-10 02:47:20|91233.5|91183.5|91233.3|91183.3|91233.5|91183.5|91230.6|91180.6|32
1644461250000|2022-02-10 02:47:30|91232.7|91182.7|91234.4|91184.4|91234.7|91184.7|91231.1|91181.1|24
1644461260000|2022-02-10 02:47:40|91234.3|91184.3|91234.5|91184.5|91234.9|91184.9|91234|91184|15
1644461270000|2022-02-10 02:47:50|91234.7|91184.7|91233.9|91183.9|91237|91187|91233.9|91183.9|17
1644461280000|2022-02-10 02:48:00|91233.8|91183.8|91234.2|91184.2|91234.8|91184.8|91233.8|91183.8|20
1644461290000|2022-02-10 02:48:10|91234.4|91184.4|91232.2|91182.2|91234.9|91184.9|91232.2|91182.2|12
1644461300000|2022-02-10 02:48:20|91232.7|91182.7|91232.8|91182.8|91233.6|91183.6|91232.7|91182.7|14
1644461310000|2022-02-10 02:48:30|91233.2|91183.2|91233.9|91183.9|91234.5|91184.5|91232.4|91182.4|17
1644461320000|2022-02-10 02:48:40|91233.5|91183.5|91234|91184|91236|91186|91233.5|91183.5|14
1644461330000|2022-02-10 02:48:50|91234.5|91184.5|91235.1|91185.1|91235.8|91185.8|91234.2|91184.2|15
1644461340000|2022-02-10 02:49:00|91235|91185|91235.5|91185.5|91235.6|91185.6|91234.8|91184.8|20
1644461350000|2022-02-10 02:49:10|91235.4|91185.4|91234.6|91184.6|91237.4|91187.4|91233.7|91183.7|21
1644461360000|2022-02-10 02:49:20|91234.9|91184.9|91233.4|91183.4|91237.2|91187.2|91233.4|91183.4|20
1644461370000|2022-02-10 02:49:30|91234|91184|91233.1|91183.1|91234.2|91184.2|91233.1|91183.1|16
1644461380000|2022-02-10 02:49:40|91233.7|91183.7|91234.1|91184.1|91234.5|91184.5|91233.6|91183.6|10
1644461390000|2022-02-10 02:49:50|91233.5|91183.5|91233.4|91183.4|91234.4|91184.4|91232.7|91182.7|19
1644461400000|2022-02-10 02:50:00|91233.3|91183.3|91234.1|91184.1|91235.9|91185.9|91232.5|91182.5|24
1644461410000|2022-02-10 02:50:10|91234.7|91184.7|91231.7|91181.7|91234.7|91184.7|91231.7|91181.7|25
1644461420000|2022-02-10 02:50:20|91232.3|91182.3|91232.4|91182.4|91232.8|91182.8|91229.9|91179.9|21
1644461430000|2022-02-10 02:50:30|91232|91182|91230.4|91180.4|91233.1|91183.1|91230|91180|27
1644461440000|2022-02-10 02:50:40|91230.5|91180.5|91229.9|91179.9|91230.9|91180.9|91229.9|91179.9|12
1644461450000|2022-02-10 02:50:50|91230.1|91180.1|91231.1|91181.1|91232.3|91182.3|91229.7|91179.7|24
1644461460000|2022-02-10 02:51:00|91231.2|91181.2|91231.8|91181.8|91232.2|91182.2|91231.2|91181.2|14
1644461470000|2022-02-10 02:51:10|91231.9|91181.9|91232.6|91182.6|91232.9|91182.9|91231.2|91181.2|25
1644461480000|2022-02-10 02:51:20|91233|91183|91231.2|91181.2|91233|91183|91230.4|91180.4|16
1644461490000|2022-02-10 02:51:30|91231.3|91181.3|91228.5|91178.5|91231.3|91181.3|91228|91178|14
1644461500000|2022-02-10 02:51:40|91228.3|91178.3|91226.9|91176.9|91228.5|91178.5|91226.8|91176.8|8
1644461510000|2022-02-10 02:51:50|91227.4|91177.4|91222.5|91172.5|91227.7|91177.7|91221|91171|29
1644461520000|2022-02-10 02:52:00|91222.6|91172.6|91221.7|91171.7|91222.6|91172.6|91220.9|91170.9|18
1644461530000|2022-02-10 02:52:10|91221.6|91171.6|91223.9|91173.9|91224.7|91174.7|91220.9|91170.9|26
1644461540000|2022-02-10 02:52:20|91223.8|91173.8|91223.1|91173.1|91224.5|91174.5|91222.7|91172.7|9
1644461550000|2022-02-10 02:52:30|91223.2|91173.2|91222.9|91172.9|91223.8|91173.8|91222.5|91172.5|23
1644461560000|2022-02-10 02:52:40|91222.8|91172.8|91223.4|91173.4|91225.1|91175.1|91222.8|91172.8|12
1644461570000|2022-02-10 02:52:50|91223.5|91173.5|91224.1|91174.1|91224.5|91174.5|91223|91173|22
1644461580000|2022-02-10 02:53:00|91224.3|91174.3|91217.7|91167.7|91224.5|91174.5|91216.5|91166.5|49
1644461590000|2022-02-10 02:53:10|91217.6|91167.6|91215.5|91165.5|91217.6|91167.6|91215.4|91165.4|29
1644461600000|2022-02-10 02:53:20|91215.8|91165.8|91214.4|91164.4|91216.3|91166.3|91213.6|91163.6|26
1644461610000|2022-02-10 02:53:30|91214.5|91164.5|91212.4|91162.4|91215.1|91165.1|91212|91162|31
1644461620000|2022-02-10 02:53:40|91212.2|91162.2|91212|91162|91214.1|91164.1|91211.2|91161.2|38
1644461630000|2022-02-10 02:53:50|91211.9|91161.9|91209.1|91159.1|91212.1|91162.1|91209.1|91159.1|23
1644461640000|2022-02-10 02:54:00|91209.2|91159.2|91210.1|91160.1|91210.6|91160.6|91208.8|91158.8|27
1644461650000|2022-02-10 02:54:10|91210.3|91160.3|91205.4|91155.4|91210.3|91160.3|91205|91155|30
1644461660000|2022-02-10 02:54:20|91204.5|91154.5|91202.9|91152.9|91207.7|91157.7|91202.9|91152.9|33
1644461670000|2022-02-10 02:54:30|91203|91153|91195.8|91145.8|91203|91153|91195.8|91145.8|48
1644461680000|2022-02-10 02:54:40|91195.7|91145.7|91196.8|91146.8|91196.9|91146.9|91193.2|91143.2|45
1644461690000|2022-02-10 02:54:50|91196.9|91146.9|91198.1|91148.1|91198.1|91148.1|91196.5|91146.5|15
1644461700000|2022-02-10 02:55:00|91198.2|91148.2|91194.9|91144.9|91198.7|91148.7|91194.9|91144.9|29
1644461710000|2022-02-10 02:55:10|91195.3|91145.3|91193.9|91143.9|91197.8|91147.8|91193.3|91143.3|39
1644461720000|2022-02-10 02:55:20|91193.6|91143.6|91194.7|91144.7|91194.7|91144.7|91192.5|91142.5|32
1644461730000|2022-02-10 02:55:30|91194.3|91144.3|91192.4|91142.4|91195.4|91145.4|91192.4|91142.4|40
1644461740000|2022-02-10 02:55:40|91192.3|91142.3|91192|91142|91193.7|91143.7|91191.7|91141.7|38
1644461750000|2022-02-10 02:55:50|91191.7|91141.7|91193.5|91143.5|91195.6|91145.6|91189.3|91139.3|37
1644461760000|2022-02-10 02:56:00|91194.4|91144.4|91194.8|91144.8|91196.6|91146.6|91194|91144|25
1644461770000|2022-02-10 02:56:10|91194.7|91144.7|91192.8|91142.8|91195|91145|91192.4|91142.4|20
1644461780000|2022-02-10 02:56:20|91192.6|91142.6|91194.9|91144.9|91195.5|91145.5|91191.3|91141.3|25
1644461790000|2022-02-10 02:56:30|91195.1|91145.1|91192.1|91142.1|91195.1|91145.1|91192.1|91142.1|18
1644461800000|2022-02-10 02:56:40|91191|91141|91184.4|91134.4|91191|91141|91183.5|91133.5|38
1644461810000|2022-02-10 02:56:50|91185|91135|91185.1|91135.1|91187.6|91137.6|91183.5|91133.5|32
1644461820000|2022-02-10 02:57:00|91185.2|91135.2|91184.5|91134.5|91185.4|91135.4|91183.1|91133.1|34
1644461830000|2022-02-10 02:57:10|91184.2|91134.2|91189.2|91139.2|91189.5|91139.5|91182.4|91132.4|38
1644461840000|2022-02-10 02:57:20|91188.6|91138.6|91185.8|91135.8|91190.8|91140.8|91184.6|91134.6|43
1644461850000|2022-02-10 02:57:30|91185.3|91135.3|91183.4|91133.4|91187.2|91137.2|91183.3|91133.3|40
1644461860000|2022-02-10 02:57:40|91183.3|91133.3|91185.3|91135.3|91185.5|91135.5|91180.3|91130.3|31
1644461870000|2022-02-10 02:57:50|91185.2|91135.2|91182.2|91132.2|91185.2|91135.2|91181.8|91131.8|29
1644461880000|2022-02-10 02:58:00|91183|91133|91184.5|91134.5|91189.2|91139.2|91182.6|91132.6|50
1644461890000|2022-02-10 02:58:10|91184.4|91134.4|91186.9|91136.9|91187.4|91137.4|91184|91134|30
1644461900000|2022-02-10 02:58:20|91186.7|91136.7|91186.6|91136.6|91187.1|91137.1|91186.6|91136.6|13
1644461910000|2022-02-10 02:58:30|91186.8|91136.8|91187.2|91137.2|91188.2|91138.2|91183.9|91133.9|36
1644461920000|2022-02-10 02:58:40|91187|91137|91187.8|91137.8|91188.5|91138.5|91185.5|91135.5|31
1644461930000|2022-02-10 02:58:50|91187.9|91137.9|91186.2|91136.2|91188|91138|91186.2|91136.2|23
1644461940000|2022-02-10 02:59:00|91186.1|91136.1|91186|91136|91187.8|91137.8|91185|91135|19
1644461950000|2022-02-10 02:59:10|91186.1|91136.1|91184.3|91134.3|91186.7|91136.7|91184.3|91134.3|22
1644461960000|2022-02-10 02:59:20|91184.9|91134.9|91184.2|91134.2|91184.9|91134.9|91182.6|91132.6|22
1644461970000|2022-02-10 02:59:30|91184.3|91134.3|91180.9|91130.9|91184.3|91134.3|91180.5|91130.5|34
1644461980000|2022-02-10 02:59:40|91180.2|91130.2|91177.1|91127.1|91181|91131|91177.1|91127.1|40
1644461990000|2022-02-10 02:59:50|91177.5|91127.5|91163.8|91113.8|91187.1|91137.1|91162.9|91112.9|45
1644462000000|2022-02-10 03:00:00|91162.6|91112.6|91184.4|91134.4|91186.3|91136.3|91161.4|91111.4|48
1644462010000|2022-02-10 03:00:10|91185.5|91135.5|91190.5|91140.5|91190.5|91140.5|91184.7|91134.7|43
1644462020000|2022-02-10 03:00:20|91189.8|91139.8|91191.4|91141.4|91191.8|91141.8|91189.4|91139.4|42
1644462030000|2022-02-10 03:00:30|91191.8|91141.8|91194.9|91144.9|91195.1|91145.1|91190.5|91140.5|26
1644462040000|2022-02-10 03:00:40|91195.1|91145.1|91195.5|91145.5|91197.1|91147.1|91193.4|91143.4|36
1644462050000|2022-02-10 03:00:50|91195.2|91145.2|91197.5|91147.5|91198|91148|91195.2|91145.2|34
1644462060000|2022-02-10 03:01:00|91197.4|91147.4|91196.2|91146.2|91198|91148|91195.8|91145.8|44
1644462070000|2022-02-10 03:01:10|91196.3|91146.3|91194.3|91144.3|91196.5|91146.5|91192.9|91142.9|43
1644462080000|2022-02-10 03:01:20|91194.4|91144.4|91194.3|91144.3|91194.7|91144.7|91193.6|91143.6|12
1644462090000|2022-02-10 03:01:30|91195.4|91145.4|91199.1|91149.1|91201.1|91151.1|91194.4|91144.4|35
1644462100000|2022-02-10 03:01:40|91200.2|91150.2|91199.2|91149.2|91200.3|91150.3|91198.4|91148.4|31
1644462110000|2022-02-10 03:01:50|91200.2|91150.2|91196.8|91146.8|91200.5|91150.5|91196.7|91146.7|21
1644462120000|2022-02-10 03:02:00|91197.1|91147.1|91198.5|91148.5|91198.5|91148.5|91197.1|91147.1|16
1644462130000|2022-02-10 03:02:10|91198|91148|91201.1|91151.1|91201.4|91151.4|91196.4|91146.4|19
1644462140000|2022-02-10 03:02:20|91199.4|91149.4|91197.2|91147.2|91200|91150|91196.6|91146.6|18
1644462150000|2022-02-10 03:02:30|91196.8|91146.8|91199.2|91149.2|91199.3|91149.3|91196.5|91146.5|18
1644462160000|2022-02-10 03:02:40|91197|91147|91198.3|91148.3|91198.6|91148.6|91196.4|91146.4|21
1644462170000|2022-02-10 03:02:50|91198.5|91148.5|91202.3|91152.3|91202.3|91152.3|91197.1|91147.1|21
1644462180000|2022-02-10 03:03:00|91201.2|91151.2|91203.6|91153.6|91204.7|91154.7|91200.9|91150.9|22
1644462190000|2022-02-10 03:03:10|91202.9|91152.9|91200.2|91150.2|91204.5|91154.5|91199.6|91149.6|25
1644462200000|2022-02-10 03:03:20|91200.1|91150.1|91197.3|91147.3|91200.1|91150.1|91197.3|91147.3|18
1644462210000|2022-02-10 03:03:30|91197.5|91147.5|91198.5|91148.5|91199.1|91149.1|91196.7|91146.7|24
1644462220000|2022-02-10 03:03:40|91199|91149|91198.9|91148.9|91199|91149|91197.9|91147.9|16
1644462230000|2022-02-10 03:03:50|91198.3|91148.3|91200|91150|91201.2|91151.2|91198.3|91148.3|12
1644462240000|2022-02-10 03:04:00|91200.1|91150.1|91199|91149|91200.7|91150.7|91198.4|91148.4|25
1644462250000|2022-02-10 03:04:10|91199.1|91149.1|91200.6|91150.6|91200.6|91150.6|91198.7|91148.7|22
1644462260000|2022-02-10 03:04:20|91201.2|91151.2|91203.4|91153.4|91203.9|91153.9|91200.6|91150.6|23
1644462270000|2022-02-10 03:04:30|91203.5|91153.5|91204.9|91154.9|91205.1|91155.1|91201.8|91151.8|23
1644462280000|2022-02-10 03:04:40|91204.6|91154.6|91201|91151|91204.6|91154.6|91200.7|91150.7|35
1644462290000|2022-02-10 03:04:50|91200.8|91150.8|91197.8|91147.8|91201.7|91151.7|91197.8|91147.8|29
1644462300000|2022-02-10 03:05:00|91197.4|91147.4|91201.5|91151.5|91202.6|91152.6|91196.7|91146.7|27
1644462310000|2022-02-10 03:05:10|91201.9|91151.9|91202.5|91152.5|91203.4|91153.4|91201.5|91151.5|22
1644462320000|2022-02-10 03:05:20|91203|91153|91203|91153|91203.4|91153.4|91201|91151|20
1644462330000|2022-02-10 03:05:30|91203.3|91153.3|91203.5|91153.5|91204.8|91154.8|91202.7|91152.7|23
1644462340000|2022-02-10 03:05:40|91203.6|91153.6|91206.5|91156.5|91207.5|91157.5|91201.5|91151.5|29
1644462350000|2022-02-10 03:05:50|91206.2|91156.2|91205.6|91155.6|91206.2|91156.2|91204.8|91154.8|14
1644462360000|2022-02-10 03:06:00|91205.7|91155.7|91204.9|91154.9|91206.4|91156.4|91203.9|91153.9|25
1644462370000|2022-02-10 03:06:10|91204.8|91154.8|91204.2|91154.2|91206.7|91156.7|91203.4|91153.4|21
1644462380000|2022-02-10 03:06:20|91204.5|91154.5|91206.3|91156.3|91207.3|91157.3|91203.9|91153.9|30
1644462390000|2022-02-10 03:06:30|91206|91156|91207.1|91157.1|91208.4|91158.4|91205.2|91155.2|21
1644462400000|2022-02-10 03:06:40|91207.3|91157.3|91206.3|91156.3|91208.2|91158.2|91205.3|91155.3|30
1644462410000|2022-02-10 03:06:50|91205.7|91155.7|91206.7|91156.7|91207.1|91157.1|91205.7|91155.7|24
1644462420000|2022-02-10 03:07:00|91206.8|91156.8|91206.3|91156.3|91207.5|91157.5|91202.9|91152.9|36
1644462430000|2022-02-10 03:07:10|91206.2|91156.2|91206.9|91156.9|91207.4|91157.4|91203.3|91153.3|34
1644462440000|2022-02-10 03:07:20|91206.7|91156.7|91204.5|91154.5|91207.4|91157.4|91204.5|91154.5|17
1644462450000|2022-02-10 03:07:30|91204.3|91154.3|91204.1|91154.1|91209.6|91159.6|91203.9|91153.9|32
1644462460000|2022-02-10 03:07:40|91204.4|91154.4|91204.7|91154.7|91205.3|91155.3|91204|91154|30
1644462470000|2022-02-10 03:07:50|91204.6|91154.6|91203.8|91153.8|91204.7|91154.7|91203.4|91153.4|33
1644462480000|2022-02-10 03:08:00|91203.5|91153.5|91201.7|91151.7|91204|91154|91201.2|91151.2|35
1644462490000|2022-02-10 03:08:10|91201.6|91151.6|91201.8|91151.8|91202.6|91152.6|91201.1|91151.1|23
1644462500000|2022-02-10 03:08:20|91201.4|91151.4|91201.8|91151.8|91202.1|91152.1|91201.1|91151.1|23
1644462510000|2022-02-10 03:08:30|91202.5|91152.5|91200.9|91150.9|91203.3|91153.3|91199.6|91149.6|21
1644462520000|2022-02-10 03:08:40|91198.9|91148.9|91199.1|91149.1|91200.2|91150.2|91198.9|91148.9|25
1644462530000|2022-02-10 03:08:50|91199.7|91149.7|91197.9|91147.9|91201.1|91151.1|91197.9|91147.9|29
1644462540000|2022-02-10 03:09:00|91197.8|91147.8|91198.6|91148.6|91199.3|91149.3|91197.2|91147.2|36
1644462550000|2022-02-10 03:09:10|91198.5|91148.5|91198.1|91148.1|91200.5|91150.5|91197.9|91147.9|32
1644462560000|2022-02-10 03:09:20|91198.3|91148.3|91199.4|91149.4|91200.4|91150.4|91197.6|91147.6|29
1644462570000|2022-02-10 03:09:30|91200|91150|91199.9|91149.9|91200.9|91150.9|91199|91149|24
1644462580000|2022-02-10 03:09:40|91200.2|91150.2|91197.5|91147.5|91200.7|91150.7|91197.5|91147.5|26
1644462590000|2022-02-10 03:09:50|91197.6|91147.6|91198.5|91148.5|91199.2|91149.2|91197.6|91147.6|19
1644462600000|2022-02-10 03:10:00|91198.4|91148.4|91199.5|91149.5|91200.4|91150.4|91198|91148|22
1644462610000|2022-02-10 03:10:10|91199.4|91149.4|91200.7|91150.7|91200.9|91150.9|91199|91149|15
1644462620000|2022-02-10 03:10:20|91200.4|91150.4|91196|91146|91202.9|91152.9|91195.6|91145.6|40
1644462630000|2022-02-10 03:10:30|91195.8|91145.8|91194.8|91144.8|91198.7|91148.7|91194.8|91144.8|25
1644462640000|2022-02-10 03:10:40|91194.9|91144.9|91194.9|91144.9|91195.4|91145.4|91194.4|91144.4|13
1644462650000|2022-02-10 03:10:50|91195.1|91145.1|91193.3|91143.3|91196.5|91146.5|91193.1|91143.1|31
1644462660000|2022-02-10 03:11:00|91193.4|91143.4|91190.7|91140.7|91193.4|91143.4|91190.6|91140.6|30
1644462670000|2022-02-10 03:11:10|91190.8|91140.8|91191.5|91141.5|91191.6|91141.6|91189.9|91139.9|10
1644462680000|2022-02-10 03:11:20|91190.7|91140.7|91188.6|91138.6|91190.7|91140.7|91187.7|91137.7|32
1644462690000|2022-02-10 03:11:30|91188.5|91138.5|91187.8|91137.8|91189.4|91139.4|91187.7|91137.7|20
1644462700000|2022-02-10 03:11:40|91186.7|91136.7|91188.2|91138.2|91188.4|91138.4|91186.4|91136.4|23
1644462710000|2022-02-10 03:11:50|91188.3|91138.3|91186.9|91136.9|91188.7|91138.7|91186.2|91136.2|23
1644462720000|2022-02-10 03:12:00|91185.1|91135.1|91178.2|91128.2|91186.3|91136.3|91177.6|91127.6|41
1644462730000|2022-02-10 03:12:10|91178.7|91128.7|91177.5|91127.5|91178.9|91128.9|91177.1|91127.1|31
1644462740000|2022-02-10 03:12:20|91177.6|91127.6|91177.7|91127.7|91178.7|91128.7|91177.5|91127.5|20
1644462750000|2022-02-10 03:12:30|91178.6|91128.6|91175.6|91125.6|91192.4|91129|91171.1|91108.2|33
1644462760000|2022-02-10 03:12:40|91176.2|91126.2|91177.6|91127.6|91179.4|91129.4|91175.6|91125.6|28
1644462770000|2022-02-10 03:12:50|91177.7|91127.7|91179.2|91129.2|91179.2|91129.2|91177.2|91127.2|17
1644462780000|2022-02-10 03:13:00|91178.8|91128.8|91179.4|91129.4|91180.3|91130.3|91177.5|91127.5|32
1644462790000|2022-02-10 03:13:10|91179.6|91129.6|91178.6|91128.6|91181.5|91131.5|91178.5|91128.5|26
1644462800000|2022-02-10 03:13:20|91178.2|91128.2|91179.4|91129.4|91179.4|91129.4|91178.2|91128.2|20
1644462810000|2022-02-10 03:13:30|91179.7|91129.7|91178.2|91128.2|91179.8|91129.8|91177.9|91127.9|34
1644462820000|2022-02-10 03:13:40|91179|91129|91181|91131|91181.2|91131.2|91178.9|91128.9|33
1644462830000|2022-02-10 03:13:50|91182.2|91132.2|91182.4|91132.4|91182.4|91132.4|91180.9|91130.9|33
1644462840000|2022-02-10 03:14:00|91182.3|91132.3|91183.1|91133.1|91183.1|91133.1|91180.7|91130.7|29
1644462850000|2022-02-10 03:14:10|91183.4|91133.4|91185.2|91135.2|91185.5|91135.5|91183.2|91133.2|12
1644462860000|2022-02-10 03:14:20|91185.5|91135.5|91185.8|91135.8|91186.8|91136.8|91184.7|91134.7|30
1644462870000|2022-02-10 03:14:30|91185.5|91135.5|91185.5|91135.5|91187.2|91137.2|91185.1|91135.1|21
1644462880000|2022-02-10 03:14:40|91185.4|91135.4|91184.9|91134.9|91185.6|91135.6|91184.8|91134.8|12
1644462890000|2022-02-10 03:14:50|91184.6|91134.6|91184.8|91134.8|91187.3|91137.3|91184.6|91134.6|24
1644462900000|2022-02-10 03:15:00|91184.1|91134.1|91183.6|91133.6|91186.6|91136.6|91183.6|91133.6|17
1644462910000|2022-02-10 03:15:10|91183.5|91133.5|91180.2|91130.2|91184.9|91134.9|91179.3|91129.3|21
1644462920000|2022-02-10 03:15:20|91180.1|91130.1|91179.8|91129.8|91181.3|91131.3|91179.2|91129.2|24
1644462930000|2022-02-10 03:15:30|91180|91130|91180.3|91130.3|91180.9|91130.9|91179.7|91129.7|27
1644462940000|2022-02-10 03:15:40|91180.4|91130.4|91179.8|91129.8|91181.1|91131.1|91179.8|91129.8|20
1644462950000|2022-02-10 03:15:50|91180.3|91130.3|91186|91136|91186|91136|91179.5|91129.5|49
1644462960000|2022-02-10 03:16:00|91184.4|91134.4|91182.6|91132.6|91184.6|91134.6|91181.5|91131.5|41
1644462970000|2022-02-10 03:16:10|91183.2|91133.2|91182.3|91132.3|91184.3|91134.3|91181.5|91131.5|20
1644462980000|2022-02-10 03:16:20|91182.1|91132.1|91177.9|91127.9|91183.1|91133.1|91177.9|91127.9|34
1644462990000|2022-02-10 03:16:30|91178.2|91128.2|91176.3|91126.3|91178.5|91128.5|91176.2|91126.2|30
1644463000000|2022-02-10 03:16:40|91176.1|91126.1|91175.7|91125.7|91176.6|91126.6|91175.5|91125.5|24
1644463010000|2022-02-10 03:16:50|91176.5|91126.5|91174.4|91124.4|91176.5|91126.5|91174|91124|29
1644463020000|2022-02-10 03:17:00|91174.5|91124.5|91175|91125|91176.1|91126.1|91173.4|91123.4|19
1644463030000|2022-02-10 03:17:10|91173.4|91123.4|91174.2|91124.2|91175.6|91125.6|91173.4|91123.4|32
1644463040000|2022-02-10 03:17:20|91175|91125|91174.1|91124.1|91175.2|91125.2|91173.2|91123.2|26
1644463050000|2022-02-10 03:17:30|91173.7|91123.7|91176.5|91126.5|91177.8|91127.8|91173.4|91123.4|29
1644463060000|2022-02-10 03:17:40|91176.6|91126.6|91177.5|91127.5|91177.8|91127.8|91176.5|91126.5|28
1644463070000|2022-02-10 03:17:50|91177.2|91127.2|91176.5|91126.5|91179.2|91129.2|91176.5|91126.5|33
1644463080000|2022-02-10 03:18:00|91176.4|91126.4|91173.2|91123.2|91179.2|91129.2|91173|91123|49
1644463090000|2022-02-10 03:18:10|91172.5|91122.5|91174.8|91124.8|91175.2|91125.2|91172.3|91122.3|29
1644463100000|2022-02-10 03:18:20|91173.5|91123.5|91175.2|91125.2|91176.8|91126.8|91173.5|91123.5|28
1644463110000|2022-02-10 03:18:30|91175.1|91125.1|91175.9|91125.9|91176.3|91126.3|91174.3|91124.3|22
1644463120000|2022-02-10 03:18:40|91176.4|91126.4|91176.7|91126.7|91176.7|91126.7|91175.2|91125.2|23
1644463130000|2022-02-10 03:18:50|91176.5|91126.5|91177.1|91127.1|91178.2|91128.2|91176.3|91126.3|16
1644463140000|2022-02-10 03:19:00|91176.7|91126.7|91175.3|91125.3|91177.5|91127.5|91175.3|91125.3|27
1644463150000|2022-02-10 03:19:10|91175.4|91125.4|91174.8|91124.8|91176.5|91126.5|91174.7|91124.7|26
1644463160000|2022-02-10 03:19:20|91175|91125|91175.2|91125.2|91177.5|91127.5|91174.6|91124.6|29
1644463170000|2022-02-10 03:19:30|91175.1|91125.1|91175.7|91125.7|91176.9|91126.9|91174.4|91124.4|39
1644463180000|2022-02-10 03:19:40|91175.5|91125.5|91175.5|91125.5|91176.1|91126.1|91174.8|91124.8|35
1644463190000|2022-02-10 03:19:50|91174.7|91124.7|91170.8|91120.8|91174.7|91124.7|91168.2|91118.2|41
1644463200000|2022-02-10 03:20:00|91170.6|91120.6|91164.2|91114.2|91170.6|91120.6|91163.3|91113.3|49
1644463210000|2022-02-10 03:20:10|91166.2|91116.2|91165|91115|91166.2|91116.2|91163.5|91113.5|31
1644463220000|2022-02-10 03:20:20|91164|91114|91167.6|91117.6|91167.7|91117.7|91164|91114|30
1644463230000|2022-02-10 03:20:30|91167.9|91117.9|91167.7|91117.7|91169|91119|91167.3|91117.3|21
1644463240000|2022-02-10 03:20:40|91167.9|91117.9|91167|91117|91168.1|91118.1|91166.5|91116.5|21
1644463250000|2022-02-10 03:20:50|91166.7|91116.7|91167.1|91117.1|91167.1|91117.1|91166.2|91116.2|21
1644463260000|2022-02-10 03:21:00|91167|91117|91165.6|91115.6|91167|91117|91164.5|91114.5|24
1644463270000|2022-02-10 03:21:10|91165.9|91115.9|91166.2|91116.2|91166.4|91116.4|91165|91115|18
1644463280000|2022-02-10 03:21:20|91165.7|91115.7|91168|91118|91168|91118|91165.2|91115.2|19
1644463290000|2022-02-10 03:21:30|91167.9|91117.9|91168.1|91118.1|91168.9|91118.9|91165.9|91115.9|27
1644463300000|2022-02-10 03:21:40|91167.8|91117.8|91167.7|91117.7|91168|91118|91166.2|91116.2|11
1644463310000|2022-02-10 03:21:50|91166.2|91116.2|91175.4|91125.4|91175.6|91125.6|91166.2|91116.2|41
1644463320000|2022-02-10 03:22:00|91174.7|91124.7|91174.1|91124.1|91186.5|91127.1|91174.1|91116|39
1644463330000|2022-02-10 03:22:10|91174.3|91124.3|91175.2|91125.2|91176.2|91126.2|91174.3|91124.3|22
1644463340000|2022-02-10 03:22:20|91175.3|91125.3|91175|91125|91175.3|91125.3|91174.3|91124.3|11
1644463350000|2022-02-10 03:22:30|91174.3|91124.3|91175.2|91125.2|91175.7|91125.7|91174.2|91124.2|14
1644463360000|2022-02-10 03:22:40|91176.1|91126.1|91169.9|91119.9|91176.3|91126.3|91167.8|91117.8|46
1644463370000|2022-02-10 03:22:50|91169.7|91119.7|91170.7|91120.7|91171.1|91121.1|91168.8|91118.8|16
1644463380000|2022-02-10 03:23:00|91170.9|91120.9|91170.6|91120.6|91173|91123|91170.6|91120.6|34
1644463390000|2022-02-10 03:23:10|91170.7|91120.7|91171.4|91121.4|91172.2|91122.2|91170.2|91120.2|24
1644463400000|2022-02-10 03:23:20|91170.8|91120.8|91170|91120|91172.3|91122.3|91168.3|91118.3|25
1644463410000|2022-02-10 03:23:30|91169.9|91119.9|91163.2|91113.2|91170.8|91120.8|91162.8|91112.8|40
1644463420000|2022-02-10 03:23:40|91163.5|91113.5|91162.4|91112.4|91163.5|91113.5|91161.7|91111.7|26
1644463430000|2022-02-10 03:23:50|91162.5|91112.5|91162.2|91112.2|91162.5|91112.5|91161.4|91111.4|17
1644463440000|2022-02-10 03:24:00|91161.8|91111.8|91162.3|91112.3|91163.3|91113.3|91161.5|91111.5|26
1644463450000|2022-02-10 03:24:10|91162.4|91112.4|91163.6|91113.6|91164.6|91114.6|91162.1|91112.1|24
1644463460000|2022-02-10 03:24:20|91163.7|91113.7|91162.7|91112.7|91163.8|91113.8|91162.6|91112.6|13
1644463470000|2022-02-10 03:24:30|91162.5|91112.5|91164|91114|91164.9|91114.9|91162.3|91112.3|23
1644463480000|2022-02-10 03:24:40|91164.3|91114.3|91163.1|91113.1|91164.3|91114.3|91162.5|91112.5|18
1644463490000|2022-02-10 03:24:50|91162.1|91112.1|91164.2|91114.2|91167.5|91117.5|91161.9|91111.9|25
1644463500000|2022-02-10 03:25:00|91164.9|91114.9|91160.7|91110.7|91165.9|91115.9|91158.9|91108.9|43
1644463510000|2022-02-10 03:25:10|91160.5|91110.5|91159.1|91109.1|91160.9|91110.9|91158.9|91108.9|25
1644463520000|2022-02-10 03:25:20|91158|91108|91160.4|91110.4|91161|91111|91157.4|91107.4|13
1644463530000|2022-02-10 03:25:30|91160.2|91110.2|91163.1|91113.1|91163.7|91113.7|91159.9|91109.9|33
1644463540000|2022-02-10 03:25:40|91161.9|91111.9|91163.3|91113.3|91165|91115|91161.8|91111.8|15
1644463550000|2022-02-10 03:25:50|91164.7|91114.7|91165.6|91115.6|91166.8|91116.8|91163.4|91113.4|21
1644463560000|2022-02-10 03:26:00|91165.3|91115.3|91163.7|91113.7|91165.8|91115.8|91162.9|91112.9|12
1644463570000|2022-02-10 03:26:10|91162.1|91112.1|91167.4|91117.4|91170.9|91120.9|91162.1|91112.1|25
1644463580000|2022-02-10 03:26:20|91167.5|91117.5|91170|91120|91171.6|91121.6|91167|91117|18
1644463590000|2022-02-10 03:26:30|91169.9|91119.9|91172|91122|91172.5|91122.5|91169.7|91119.7|23
1644463600000|2022-02-10 03:26:40|91171.8|91121.8|91168.1|91118.1|91171.8|91121.8|91165.3|91115.3|44
1644463610000|2022-02-10 03:26:50|91168.2|91118.2|91170.5|91120.5|91172.4|91122.4|91168.2|91118.2|49
1644463620000|2022-02-10 03:27:00|91169.8|91119.8|91168.7|91118.7|91172|91122|91168.6|91118.6|31
1644463630000|2022-02-10 03:27:10|91169.1|91119.1|91172.9|91122.9|91176.2|91126.2|91169.1|91119.1|29
1644463640000|2022-02-10 03:27:20|91173|91123|91173.2|91123.2|91176.7|91126.7|91172.1|91122.1|33
1644463650000|2022-02-10 03:27:30|91173|91123|91177|91127|91178.4|91128.4|91172.8|91122.8|37
1644463660000|2022-02-10 03:27:40|91176.5|91126.5|91174.7|91124.7|91178.4|91128.4|91174.7|91124.7|38
1644463670000|2022-02-10 03:27:50|91174.2|91124.2|91171.7|91121.7|91176.1|91126.1|91171.7|91121.7|36
1644463680000|2022-02-10 03:28:00|91171.6|91121.6|91173|91123|91173.4|91123.4|91170.4|91120.4|29
1644463690000|2022-02-10 03:28:10|91172.8|91122.8|91173.5|91123.5|91174.4|91124.4|91172.3|91122.3|29
1644463700000|2022-02-10 03:28:20|91173.1|91123.1|91172.5|91122.5|91174.2|91124.2|91172.3|91122.3|22
1644463710000|2022-02-10 03:28:30|91172.3|91122.3|91172.8|91122.8|91173|91123|91170.7|91120.7|15
1644463720000|2022-02-10 03:28:40|91171.5|91121.5|91175.5|91125.5|91175.7|91125.7|91171.5|91121.5|28
1644463730000|2022-02-10 03:28:50|91177.4|91127.4|91180.2|91130.2|91180.7|91130.7|91177.4|91127.4|22
1644463740000|2022-02-10 03:29:00|91180.3|91130.3|91171|91121|91180.3|91130.3|91170.3|91120.3|44
1644463750000|2022-02-10 03:29:10|91170.6|91120.6|91170.6|91120.6|91172.6|91122.6|91169.4|91119.4|30
1644463760000|2022-02-10 03:29:20|91171.1|91121.1|91171.3|91121.3|91171.9|91121.9|91170.7|91120.7|20
1644463770000|2022-02-10 03:29:30|91171.4|91121.4|91174|91124|91174.4|91124.4|91171.4|91121.4|28
1644463780000|2022-02-10 03:29:40|91173.3|91123.3|91173.5|91123.5|91175.2|91125.2|91172.2|91122.2|23
1644463790000|2022-02-10 03:29:50|91174.4|91124.4|91172.8|91122.8|91174.4|91124.4|91171.9|91121.9|15
1644463800000|2022-02-10 03:30:00|91172.7|91122.7|91174.1|91124.1|91176|91126|91172.7|91122.7|24
1644463810000|2022-02-10 03:30:10|91175.3|91125.3|91173.7|91123.7|91176.1|91126.1|91173.6|91123.6|16
1644463820000|2022-02-10 03:30:20|91174.2|91124.2|91174.4|91124.4|91175.4|91125.4|91174.1|91124.1|16
1644463830000|2022-02-10 03:30:30|91174.2|91124.2|91174.6|91124.6|91176.2|91126.2|91174.2|91124.2|16
1644463840000|2022-02-10 03:30:40|91174.4|91124.4|91171|91121|91174.9|91124.9|91170.1|91120.1|21
1644463850000|2022-02-10 03:30:50|91171.1|91121.1|91172|91122|91172.8|91122.8|91170.8|91120.8|20
1644463860000|2022-02-10 03:31:00|91171.4|91121.4|91175.7|91125.7|91175.7|91125.7|91171|91121|28
1644463870000|2022-02-10 03:31:10|91175.9|91125.9|91174.5|91124.5|91175.9|91125.9|91174.1|91124.1|20
1644463880000|2022-02-10 03:31:20|91173.7|91123.7|91175.1|91125.1|91175.2|91125.2|91173.5|91123.5|13
1644463890000|2022-02-10 03:31:30|91174.5|91124.5|91175.1|91125.1|91176.9|91126.9|91173.8|91123.8|20
1644463900000|2022-02-10 03:31:40|91174.3|91124.3|91176.1|91126.1|91177.1|91127.1|91174.3|91124.3|16
1644463910000|2022-02-10 03:31:50|91176|91126|91172.8|91122.8|91176|91126|91172.3|91122.3|12
1644463920000|2022-02-10 03:32:00|91173|91123|91179.2|91129.2|91179.4|91129.4|91172.3|91122.3|21
1644463930000|2022-02-10 03:32:10|91177.6|91127.6|91178.7|91128.7|91180.6|91130.6|91176.5|91126.5|12
1644463940000|2022-02-10 03:32:20|91178.5|91128.5|91178.7|91128.7|91179.5|91129.5|91177.3|91127.3|33
1644463950000|2022-02-10 03:32:30|91179|91129|91178.8|91128.8|91180.4|91130.4|91178.4|91128.4|21
1644463960000|2022-02-10 03:32:40|91179.2|91129.2|91180.6|91130.6|91180.6|91130.6|91178.3|91128.3|11
1644463970000|2022-02-10 03:32:50|91181.3|91131.3|91178.5|91128.5|91181.3|91131.3|91178.4|91128.4|10
1644463980000|2022-02-10 03:33:00|91177.1|91127.1|91177.7|91127.7|91179.9|91129.9|91177.1|91127.1|29
1644463990000|2022-02-10 03:33:10|91177.8|91127.8|91177.8|91127.8|91178.6|91128.6|91177.2|91127.2|24
1644464000000|2022-02-10 03:33:20|91178.3|91128.3|91177.9|91127.9|91178.4|91128.4|91177.1|91127.1|16
1644464010000|2022-02-10 03:33:30|91177.5|91127.5|91175.8|91125.8|91178.7|91128.7|91175.5|91125.5|20
1644464020000|2022-02-10 03:33:40|91176.5|91126.5|91178.5|91128.5|91178.6|91128.6|91175.2|91125.2|26
1644464030000|2022-02-10 03:33:50|91178.4|91128.4|91177.5|91127.5|91178.8|91128.8|91176.8|91126.8|25
1644464040000|2022-02-10 03:34:00|91177.3|91127.3|91176|91126|91177.9|91127.9|91175.8|91125.8|31
1644464050000|2022-02-10 03:34:10|91175.9|91125.9|91176.3|91126.3|91176.8|91126.8|91175.9|91125.9|19
1644464060000|2022-02-10 03:34:20|91176.5|91126.5|91177.9|91127.9|91178.9|91128.9|91176.4|91126.4|14
1644464070000|2022-02-10 03:34:30|91178.1|91128.1|91177.7|91127.7|91179.1|91129.1|91177.2|91127.2|25
1644464080000|2022-02-10 03:34:40|91177.4|91127.4|91173|91123|91178.1|91128.1|91172.7|91122.7|32
1644464090000|2022-02-10 03:34:50|91173.4|91123.4|91173.2|91123.2|91174.2|91124.2|91172.3|91122.3|21
1644464100000|2022-02-10 03:35:00|91172.6|91122.6|91176.9|91126.9|91177.1|91127.1|91171.5|91121.5|34
1644464110000|2022-02-10 03:35:10|91177.2|91127.2|91177.3|91127.3|91181.2|91131.2|91177.2|91127.2|45
1644464120000|2022-02-10 03:35:20|91178|91128|91177.6|91127.6|91178.6|91128.6|91177|91127|29
1644464130000|2022-02-10 03:35:30|91177.8|91127.8|91176.8|91126.8|91178.3|91128.3|91176.8|91126.8|20
1644464140000|2022-02-10 03:35:40|91176.4|91126.4|91176.8|91126.8|91177.4|91127.4|91176.3|91126.3|17
1644464150000|2022-02-10 03:35:50|91177.3|91127.3|91177.8|91127.8|91178.5|91128.5|91176.9|91126.9|11
1644464160000|2022-02-10 03:36:00|91177.1|91127.1|91177.7|91127.7|91178.2|91128.2|91173.8|91123.8|30
1644464170000|2022-02-10 03:36:10|91177.4|91127.4|91183.7|91133.7|91185|91135|91177.2|91127.2|42
1644464180000|2022-02-10 03:36:20|91183.8|91133.8|91184|91134|91184.2|91134.2|91183.6|91133.6|14
1644464190000|2022-02-10 03:36:30|91184.2|91134.2|91188.2|91138.2|91188.4|91138.4|91184.2|91134.2|32
1644464200000|2022-02-10 03:36:40|91188|91138|91184.6|91134.6|91188.3|91138.3|91184.4|91134.4|19
1644464210000|2022-02-10 03:36:50|91183.5|91133.5|91185.7|91135.7|91185.7|91135.7|91183.4|91133.4|14
1644464220000|2022-02-10 03:37:00|91185.3|91135.3|91184.5|91134.5|91185.3|91135.3|91182.9|91132.9|12
1644464230000|2022-02-10 03:37:10|91184.4|91134.4|91184.9|91134.9|91184.9|91134.9|91182.3|91132.3|9
1644464240000|2022-02-10 03:37:20|91184.8|91134.8|91184.5|91134.5|91184.9|91134.9|91183.5|91133.5|20
1644464250000|2022-02-10 03:37:30|91184.4|91134.4|91184.9|91134.9|91185.6|91135.6|91184.4|91134.4|8
1644464260000|2022-02-10 03:37:40|91186.2|91136.2|91182.6|91132.6|91186.8|91136.8|91182.6|91132.6|12
1644464270000|2022-02-10 03:37:50|91182.7|91132.7|91180.9|91130.9|91183.4|91133.4|91180.9|91130.9|29
1644464280000|2022-02-10 03:38:00|91180.8|91130.8|91181.9|91131.9|91182.2|91132.2|91180.1|91130.1|22
1644464290000|2022-02-10 03:38:10|91182|91132|91184.4|91134.4|91185|91135|91181.5|91131.5|34
1644464300000|2022-02-10 03:38:20|91184.6|91134.6|91183.4|91133.4|91184.9|91134.9|91182.5|91132.5|21
1644464310000|2022-02-10 03:38:30|91183.9|91133.9|91181.8|91131.8|91183.9|91133.9|91181.8|91131.8|23
1644464320000|2022-02-10 03:38:40|91182.1|91132.1|91180.3|91130.3|91182.1|91132.1|91180|91130|15
1644464330000|2022-02-10 03:38:50|91179.9|91129.9|91179.1|91129.1|91180.5|91130.5|91178.9|91128.9|24
1644464340000|2022-02-10 03:39:00|91179|91129|91179.2|91129.2|91179.4|91129.4|91178.5|91128.5|14
1644464350000|2022-02-10 03:39:10|91179.4|91129.4|91177.1|91127.1|91180.6|91130.6|91177.1|91127.1|32
1644464360000|2022-02-10 03:39:20|91177.4|91127.4|91175.2|91125.2|91178.5|91128.5|91175.2|91125.2|30
1644464370000|2022-02-10 03:39:30|91175.1|91125.1|91177|91127|91178.1|91128.1|91174.3|91124.3|29
1644464380000|2022-02-10 03:39:40|91177.5|91127.5|91174.9|91124.9|91177.5|91127.5|91174.9|91124.9|25
1644464390000|2022-02-10 03:39:50|91174.8|91124.8|91175.7|91125.7|91175.9|91125.9|91174.8|91124.8|20
1644464400000|2022-02-10 03:40:00|91175.6|91125.6|91176|91126|91176|91126|91175.3|91125.3|15
1644464410000|2022-02-10 03:40:10|91175.8|91125.8|91172.7|91122.7|91177.1|91127.1|91172|91122|34
1644464420000|2022-02-10 03:40:20|91172.6|91122.6|91169.8|91119.8|91172.6|91122.6|91169.6|91119.6|28
1644464430000|2022-02-10 03:40:30|91170.2|91120.2|91169.6|91119.6|91171.3|91121.3|91168.3|91118.3|29
1644464440000|2022-02-10 03:40:40|91169.3|91119.3|91170.1|91120.1|91170.1|91120.1|91169.1|91119.1|25
1644464450000|2022-02-10 03:40:50|91170.2|91120.2|91169.9|91119.9|91170.7|91120.7|91168.7|91118.7|27
1644464460000|2022-02-10 03:41:00|91169.5|91119.5|91172.2|91122.2|91172.5|91122.5|91169.3|91119.3|33
1644464470000|2022-02-10 03:41:10|91172.3|91122.3|91172.3|91122.3|91173.8|91123.8|91171.1|91121.1|33
1644464480000|2022-02-10 03:41:20|91172.2|91122.2|91170.6|91120.6|91173.1|91123.1|91170.5|91120.5|33
1644464490000|2022-02-10 03:41:30|91170.3|91120.3|91167.7|91117.7|91170.8|91120.8|91167.5|91117.5|21
1644464500000|2022-02-10 03:41:40|91168|91118|91171.3|91121.3|91172.8|91122.8|91166.9|91116.9|37
1644464510000|2022-02-10 03:41:50|91172.7|91122.7|91172.9|91122.9|91173.9|91123.9|91170.7|91120.7|38
1644464520000|2022-02-10 03:42:00|91173.1|91123.1|91172|91122|91173.1|91123.1|91171.9|91121.9|29
1644464530000|2022-02-10 03:42:10|91172.1|91122.1|91172.7|91122.7|91173.4|91123.4|91172|91122|31
1644464540000|2022-02-10 03:42:20|91172.6|91122.6|91172.5|91122.5|91172.7|91122.7|91171.9|91121.9|15
1644464550000|2022-02-10 03:42:30|91172.1|91122.1|91172.6|91122.6|91174.5|91124.5|91171.8|91121.8|21
1644464560000|2022-02-10 03:42:40|91173|91123|91167.7|91117.7|91173.4|91123.4|91167.5|91117.5|28
1644464570000|2022-02-10 03:42:50|91168.3|91118.3|91169|91119|91169.1|91119.1|91167.7|91117.7|19
1644464580000|2022-02-10 03:43:00|91168.5|91118.5|91169.3|91119.3|91169.7|91119.7|91168.5|91118.5|16
1644464590000|2022-02-10 03:43:10|91169.2|91119.2|91164.1|91114.1|91170|91120|91162.9|91112.9|34
1644464600000|2022-02-10 03:43:20|91164.5|91114.5|91164.3|91114.3|91164.8|91114.8|91163.3|91113.3|16
1644464610000|2022-02-10 03:43:30|91165.4|91115.4|91164.2|91114.2|91165.4|91115.4|91164.1|91114.1|11
1644464620000|2022-02-10 03:43:40|91164.6|91114.6|91164.8|91114.8|91165.3|91115.3|91163.8|91113.8|12
1644464630000|2022-02-10 03:43:50|91164.9|91114.9|91165.2|91115.2|91165.3|91115.3|91163.8|91113.8|13
1644464640000|2022-02-10 03:44:00|91164.5|91114.5|91164|91114|91165|91115|91163.2|91113.2|17
1644464650000|2022-02-10 03:44:10|91164.6|91114.6|91164.6|91114.6|91164.9|91114.9|91164.6|91114.6|6
1644464660000|2022-02-10 03:44:20|91164.7|91114.7|91164.7|91114.7|91164.7|91114.7|91164.3|91114.3|4
1644464670000|2022-02-10 03:44:30|91164.6|91114.6|91163.3|91113.3|91165.3|91115.3|91162.7|91112.7|17
1644464680000|2022-02-10 03:44:40|91163.7|91113.7|91164.4|91114.4|91166|91116|91163.7|91113.7|16
1644464690000|2022-02-10 03:44:50|91164.9|91114.9|91165.7|91115.7|91166.5|91116.5|91164|91114|13
1644464700000|2022-02-10 03:45:00|91165.8|91115.8|91164.3|91114.3|91165.8|91115.8|91164|91114|17
1644464710000|2022-02-10 03:45:10|91164.8|91114.8|91165.1|91115.1|91165.2|91115.2|91163.4|91113.4|20
1644464720000|2022-02-10 03:45:20|91164|91114|91164.8|91114.8|91165|91115|91163.1|91113.1|18
1644464730000|2022-02-10 03:45:30|91164.6|91114.6|91165.3|91115.3|91165.6|91115.6|91163.9|91113.9|11
1644464740000|2022-02-10 03:45:40|91164.8|91114.8|91164.5|91114.5|91164.8|91114.8|91164|91114|8
1644464750000|2022-02-10 03:45:50|91165|91115|91163.3|91113.3|91165|91115|91163.1|91113.1|7
1644464760000|2022-02-10 03:46:00|91165|91115|91169.4|91119.4|91170.6|91120.6|91165|91115|30
1644464770000|2022-02-10 03:46:10|91169.3|91119.3|91176.8|91126.8|91176.8|91126.8|91168.4|91118.4|28
1644464780000|2022-02-10 03:46:20|91176.5|91126.5|91176.2|91126.2|91177|91127|91175.2|91125.2|20
1644464790000|2022-02-10 03:46:30|91176.1|91126.1|91177.6|91127.6|91178.3|91128.3|91176.1|91126.1|21
1644464800000|2022-02-10 03:46:40|91177.7|91127.7|91178.2|91128.2|91179.4|91129.4|91177.4|91127.4|18
1644464810000|2022-02-10 03:46:50|91178|91128|91177.7|91127.7|91178.9|91128.9|91174.4|91124.4|31
1644464820000|2022-02-10 03:47:00|91178.1|91128.1|91176|91126|91178.5|91128.5|91176|91126|18
1644464830000|2022-02-10 03:47:10|91175.9|91125.9|91174.8|91124.8|91175.9|91125.9|91174.8|91124.8|7
1644464840000|2022-02-10 03:47:20|91175.4|91125.4|91169.6|91119.6|91175.8|91125.8|91169.6|91119.6|26
1644464850000|2022-02-10 03:47:30|91170.6|91120.6|91173.1|91123.1|91174.1|91124.1|91169.7|91119.7|34
1644464860000|2022-02-10 03:47:40|91173.4|91123.4|91172.7|91122.7|91173.6|91123.6|91172.4|91122.4|15
1644464870000|2022-02-10 03:47:50|91172.6|91122.6|91167.3|91117.3|91173.1|91123.1|91167.3|91117.3|19
1644464880000|2022-02-10 03:48:00|91169.4|91119.4|91169.6|91119.6|91170.4|91120.4|91167.4|91117.4|13
1644464890000|2022-02-10 03:48:10|91167.8|91117.8|91169.2|91119.2|91169.6|91119.6|91167.8|91117.8|12
1644464900000|2022-02-10 03:48:20|91169.5|91119.5|91170.9|91120.9|91171.1|91121.1|91168.9|91118.9|15
1644464910000|2022-02-10 03:48:30|91170.4|91120.4|91169.1|91119.1|91170.8|91120.8|91168|91118|15
1644464920000|2022-02-10 03:48:40|91169.3|91119.3|91171.5|91121.5|91172.9|91122.9|91168.6|91118.6|19
1644464930000|2022-02-10 03:48:50|91168.5|91118.5|91170.3|91120.3|91170.6|91120.6|91166.9|91116.9|13
1644464940000|2022-02-10 03:49:00|91169.8|91119.8|91168.7|91118.7|91174|91124|91167.7|91117.7|32
1644464950000|2022-02-10 03:49:10|91168.9|91118.9|91164.2|91114.2|91169|91119|91164.2|91114.2|39
1644464960000|2022-02-10 03:49:20|91164.1|91114.1|91164.5|91114.5|91165.8|91115.8|91163.5|91113.5|21
1644464970000|2022-02-10 03:49:30|91164.6|91114.6|91160.7|91110.7|91164.6|91114.6|91160.4|91110.4|32
1644464980000|2022-02-10 03:49:40|91160.9|91110.9|91159.8|91109.8|91161|91111|91159.8|91109.8|18
1644464990000|2022-02-10 03:49:50|91159.5|91109.5|91160|91110|91160.3|91110.3|91159.3|91109.3|15
1644465000000|2022-02-10 03:50:00|91159.8|91109.8|91161.7|91111.7|91162|91112|91158.6|91108.6|31
1644465010000|2022-02-10 03:50:10|91160.6|91110.6|91161.7|91111.7|91162.7|91112.7|91158.8|91108.8|31
1644465020000|2022-02-10 03:50:20|91162|91112|91160.9|91110.9|91162.9|91112.9|91160.2|91110.2|28
1644465030000|2022-02-10 03:50:30|91160.4|91110.4|91161.4|91111.4|91161.9|91111.9|91160.1|91110.1|20
1644465040000|2022-02-10 03:50:40|91161.1|91111.1|91161|91111|91161.8|91111.8|91161|91111|8
1644465050000|2022-02-10 03:50:50|91160.6|91110.6|91161|91111|91162.1|91112.1|91160.4|91110.4|17
1644465060000|2022-02-10 03:51:00|91161.2|91111.2|91166.3|91116.3|91167.5|91117.5|91161|91111|32
1644465070000|2022-02-10 03:51:10|91167|91117|91170.7|91120.7|91171.1|91121.1|91164.6|91114.6|34
1644465080000|2022-02-10 03:51:20|91170.5|91120.5|91168.8|91118.8|91170.5|91120.5|91168.4|91118.4|23
1644465090000|2022-02-10 03:51:30|91168.9|91118.9|91165.7|91115.7|91169.8|91119.8|91165.1|91115.1|39
1644465100000|2022-02-10 03:51:40|91166|91116|91165.5|91115.5|91166|91116|91164.7|91114.7|24
1644465110000|2022-02-10 03:51:50|91165.9|91115.9|91164.5|91114.5|91165.9|91115.9|91164.2|91114.2|9
1644465120000|2022-02-10 03:52:00|91165.3|91115.3|91164|91114|91165.3|91115.3|91163.8|91113.8|14
1644465130000|2022-02-10 03:52:10|91163.4|91113.4|91168.5|91118.5|91169.7|91119.7|91163.4|91113.4|30
1644465140000|2022-02-10 03:52:20|91168.4|91118.4|91169|91119|91171.3|91121.3|91166.8|91116.8|44
1644465150000|2022-02-10 03:52:30|91168.9|91118.9|91162.2|91112.2|91168.9|91118.9|91160.4|91110.4|33
1644465160000|2022-02-10 03:52:40|91161.4|91111.4|91162.7|91112.7|91166.1|91116.1|91160.7|91110.7|39
1644465170000|2022-02-10 03:52:50|91163.1|91113.1|91163.9|91113.9|91164|91114|91162.4|91112.4|19
1644465180000|2022-02-10 03:53:00|91165.2|91115.2|91163.8|91113.8|91165.7|91115.7|91163.8|91113.8|28
1644465190000|2022-02-10 03:53:10|91163.7|91113.7|91159.6|91109.6|91163.7|91113.7|91159.1|91109.1|43
1644465200000|2022-02-10 03:53:20|91160.3|91110.3|91159.5|91109.5|91160.4|91110.4|91159.4|91109.4|28
1644465210000|2022-02-10 03:53:30|91159.4|91109.4|91158.8|91108.8|91161.1|91111.1|91157.6|91107.6|26
1644465220000|2022-02-10 03:53:40|91158.4|91108.4|91158.8|91108.8|91159.5|91109.5|91157.9|91107.9|32
1644465230000|2022-02-10 03:53:50|91158.3|91108.3|91157.5|91107.5|91160.6|91110.6|91156.5|91106.5|29
1644465240000|2022-02-10 03:54:00|91158.9|91108.9|91159.9|91109.9|91161.2|91111.2|91157.2|91107.2|43
1644465250000|2022-02-10 03:54:10|91159.4|91109.4|91159.2|91109.2|91160.7|91110.7|91159.1|91109.1|25
1644465260000|2022-02-10 03:54:20|91158.9|91108.9|91151.6|91101.6|91159.2|91109.2|91151.6|91101.6|36
1644465270000|2022-02-10 03:54:30|91151.5|91101.5|91155.9|91105.9|91155.9|91105.9|91151.3|91101.3|31
1644465280000|2022-02-10 03:54:40|91155.4|91105.4|91154.9|91104.9|91155.4|91105.4|91154|91104|29
1644465290000|2022-02-10 03:54:50|91154.8|91104.8|91155.3|91105.3|91155.9|91105.9|91154.7|91104.7|22
1644465300000|2022-02-10 03:55:00|91155.4|91105.4|91156.2|91106.2|91156.2|91106.2|91154.3|91104.3|29
1644465310000|2022-02-10 03:55:10|91155.9|91105.9|91154.9|91104.9|91157|91107|91154.3|91104.3|31
1644465320000|2022-02-10 03:55:20|91154.8|91104.8|91154.9|91104.9|91156.6|91106.6|91152.8|91102.8|30
1644465330000|2022-02-10 03:55:30|91154.6|91104.6|91155.9|91105.9|91155.9|91105.9|91154.6|91104.6|16
1644465340000|2022-02-10 03:55:40|91157.2|91107.2|91156|91106|91157.2|91107.2|91155.9|91105.9|15
1644465350000|2022-02-10 03:55:50|91155.8|91105.8|91154.4|91104.4|91157.2|91107.2|91154.3|91104.3|21
1644465360000|2022-02-10 03:56:00|91154.8|91104.8|91154.1|91104.1|91155.6|91105.6|91153.9|91103.9|17
1644465370000|2022-02-10 03:56:10|91154.5|91104.5|91154.3|91104.3|91156.2|91106.2|91153.7|91103.7|24
1644465380000|2022-02-10 03:56:20|91154.2|91104.2|91154.7|91104.7|91154.9|91104.9|91152.3|91102.3|29
1644465390000|2022-02-10 03:56:30|91154.5|91104.5|91153.3|91103.3|91155.6|91105.6|91152.7|91102.7|30
1644465400000|2022-02-10 03:56:40|91153|91103|91157.8|91107.8|91159.4|91109.4|91152.4|91102.4|45
1644465410000|2022-02-10 03:56:50|91158|91108|91157.8|91107.8|91158.3|91108.3|91157.4|91107.4|32
1644465420000|2022-02-10 03:57:00|91157.2|91107.2|91159|91109|91159.9|91109.9|91157.2|91107.2|28
1644465430000|2022-02-10 03:57:10|91159.3|91109.3|91157|91107|91160.8|91110.8|91155.5|91105.5|26
1644465440000|2022-02-10 03:57:20|91156.8|91106.8|91159.4|91109.4|91160.1|91110.1|91156.2|91106.2|39
1644465450000|2022-02-10 03:57:30|91159.6|91109.6|91163.8|91113.8|91164.5|91114.5|91159.2|91109.2|29
1644465460000|2022-02-10 03:57:40|91163.9|91113.9|91163.2|91113.2|91166.5|91116.5|91163.1|91113.1|41
1644465470000|2022-02-10 03:57:50|91162.9|91112.9|91163.5|91113.5|91164.4|91114.4|91162.6|91112.6|27
1644465480000|2022-02-10 03:58:00|91164.2|91114.2|91163.1|91113.1|91164.2|91114.2|91162.5|91112.5|32
1644465490000|2022-02-10 03:58:10|91162.9|91112.9|91158.7|91108.7|91164.1|91114.1|91158.2|91108.2|30
1644465500000|2022-02-10 03:58:20|91158.4|91108.4|91160.3|91110.3|91161.7|91111.7|91158.4|91108.4|32
1644465510000|2022-02-10 03:58:30|91159.7|91109.7|91159.7|91109.7|91160.7|91110.7|91159.2|91109.2|32
1644465520000|2022-02-10 03:58:40|91158.4|91108.4|91158.9|91108.9|91159.7|91109.7|91158.4|91108.4|30
1644465530000|2022-02-10 03:58:50|91159.5|91109.5|91152.6|91102.6|91160.1|91110.1|91152.6|91102.6|35
1644465540000|2022-02-10 03:59:00|91153.6|91103.6|91152.5|91102.5|91155.3|91105.3|91152.2|91102.2|40
1644465550000|2022-02-10 03:59:10|91152.6|91102.6|91153.1|91103.1|91153.7|91103.7|91151.9|91101.9|38
1644465560000|2022-02-10 03:59:20|91153.3|91103.3|91154|91104|91155|91105|91152.9|91102.9|25
1644465570000|2022-02-10 03:59:30|91154.8|91104.8|91155.7|91105.7|91156.5|91106.5|91154.1|91104.1|33
1644465580000|2022-02-10 03:59:40|91155.5|91105.5|91155.1|91105.1|91156.8|91106.8|91154.8|91104.8|31
1644465590000|2022-02-10 03:59:50|91156|91106|91163.6|91113.6|91164.4|91114.4|91155.9|91105.9|43
1644465600000|2022-02-10 04:00:00|91164.7|91114.7|91161.8|91111.8|91166.1|91116.1|91161.8|91111.8|38
1644465610000|2022-02-10 04:00:10|91161|91111|91161.8|91111.8|91163|91113|91160.6|91110.6|44
1644465620000|2022-02-10 04:00:20|91163.5|91113.5|91161.3|91111.3|91163.9|91113.9|91161.3|91111.3|32
1644465630000|2022-02-10 04:00:30|91161.4|91111.4|91160.6|91110.6|91162.4|91112.4|91160.2|91110.2|36
1644465640000|2022-02-10 04:00:40|91160.8|91110.8|91161.1|91111.1|91162.2|91112.2|91160.3|91110.3|33
1644465650000|2022-02-10 04:00:50|91161.3|91111.3|91154.5|91104.5|91161.8|91111.8|91153.5|91103.5|47
1644465660000|2022-02-10 04:01:00|91155.1|91105.1|91154.4|91104.4|91157.4|91107.4|91152.1|91102.1|39
1644465670000|2022-02-10 04:01:10|91154.2|91104.2|91152.7|91102.7|91154.2|91104.2|91150.7|91100.7|27
1644465680000|2022-02-10 04:01:20|91152.4|91102.4|91154.2|91104.2|91154.3|91104.3|91151.5|91101.5|37
1644465690000|2022-02-10 04:01:30|91154|91104|91157.5|91107.5|91159.2|91109.2|91153.8|91103.8|32
1644465700000|2022-02-10 04:01:40|91156.8|91106.8|91160.5|91110.5|91160.9|91110.9|91156.7|91106.7|32
1644465710000|2022-02-10 04:01:50|91160.4|91110.4|91157.2|91107.2|91160.5|91110.5|91156.1|91106.1|19
1644465720000|2022-02-10 04:02:00|91157.1|91107.1|91158.5|91108.5|91159.6|91109.6|91157|91107|26
1644465730000|2022-02-10 04:02:10|91159|91109|91159.3|91109.3|91160.5|91110.5|91158.2|91108.2|31
1644465740000|2022-02-10 04:02:20|91157.8|91107.8|91156.5|91106.5|91158.5|91108.5|91153.1|91103.1|48
1644465750000|2022-02-10 04:02:30|91156.8|91106.8|91156.7|91106.7|91157.3|91107.3|91154.2|91104.2|27
1644465760000|2022-02-10 04:02:40|91156.8|91106.8|91155.4|91105.4|91157.3|91107.3|91154.6|91104.6|23
1644465770000|2022-02-10 04:02:50|91155|91105|91152.3|91102.3|91155.1|91105.1|91152.1|91102.1|24
1644465780000|2022-02-10 04:03:00|91152.4|91102.4|91152.3|91102.3|91153.2|91103.2|91150.9|91100.9|30
1644465790000|2022-02-10 04:03:10|91152.1|91102.1|91154|91104|91155.7|91105.7|91152.1|91102.1|42
1644465800000|2022-02-10 04:03:20|91153.6|91103.6|91155.8|91105.8|91157.3|91107.3|91153.1|91103.1|41
1644465810000|2022-02-10 04:03:30|91156.1|91106.1|91154.1|91104.1|91158.3|91108.3|91154.1|91104.1|47
1644465820000|2022-02-10 04:03:40|91154.3|91104.3|91150.6|91100.6|91155.1|91105.1|91150|91100|45
1644465830000|2022-02-10 04:03:50|91152.1|91102.1|91149.8|91099.8|91152.1|91102.1|91149.4|91099.4|36
1644465840000|2022-02-10 04:04:00|91150|91100|91149.4|91099.4|91150.6|91100.6|91149.3|91099.3|15
1644465850000|2022-02-10 04:04:10|91150.1|91100.1|91149.5|91099.5|91150.1|91100.1|91149.3|91099.3|12
1644465860000|2022-02-10 04:04:20|91149.9|91099.9|91149.7|91099.7|91149.9|91099.9|91147.9|91097.9|16
1644465870000|2022-02-10 04:04:30|91148.7|91098.7|91146.1|91096.1|91150.1|91100.1|91146.1|91096.1|40
1644465880000|2022-02-10 04:04:40|91146.6|91096.6|91144.9|91094.9|91147.6|91097.6|91143.6|91093.6|31
1644465890000|2022-02-10 04:04:50|91144.6|91094.6|91144.7|91094.7|91145.1|91095.1|91143.3|91093.3|25
1644465900000|2022-02-10 04:05:00|91144.6|91094.6|91145|91095|91145.5|91095.5|91143.9|91093.9|26
1644465910000|2022-02-10 04:05:10|91144.3|91094.3|91145.4|91095.4|91147.1|91097.1|91143.6|91093.6|39
1644465920000|2022-02-10 04:05:20|91145.6|91095.6|91144.4|91094.4|91145.6|91095.6|91141.9|91091.9|38
1644465930000|2022-02-10 04:05:30|91144.3|91094.3|91143.9|91093.9|91144.9|91094.9|91141.2|91091.2|41
1644465940000|2022-02-10 04:05:40|91144|91094|91144.5|91094.5|91145.5|91095.5|91143|91093|34
1644465950000|2022-02-10 04:05:50|91143.8|91093.8|91143.9|91093.9|91144.5|91094.5|91143|91093|24
1644465960000|2022-02-10 04:06:00|91143.4|91093.4|91135.8|91085.8|91143.9|91093.9|91135.8|91085.8|49
1644465970000|2022-02-10 04:06:10|91135.7|91085.7|91143.6|91093.6|91143.6|91093.6|91135.5|91085.5|37
1644465980000|2022-02-10 04:06:20|91143.7|91093.7|91142.6|91092.6|91144|91094|91142.3|91092.3|25
1644465990000|2022-02-10 04:06:30|91143.1|91093.1|91137|91087|91143.1|91093.1|91137|91087|28
1644466000000|2022-02-10 04:06:40|91137.2|91087.2|91135.4|91085.4|91137.2|91087.2|91135.1|91085.1|30
1644466010000|2022-02-10 04:06:50|91136|91086|91139.4|91089.4|91139.9|91089.9|91134.8|91084.8|13
1644466020000|2022-02-10 04:07:00|91139.1|91089.1|91136.3|91086.3|91140.5|91090.5|91136.3|91086.3|32
1644466030000|2022-02-10 04:07:10|91134.7|91084.7|91135.7|91085.7|91135.8|91085.8|91133.7|91083.7|24
1644466040000|2022-02-10 04:07:20|91135.2|91085.2|91135.1|91085.1|91136.9|91086.9|91134.8|91084.8|15
1644466050000|2022-02-10 04:07:30|91135.7|91085.7|91138.4|91088.4|91138.5|91088.5|91135.5|91085.5|15
1644466060000|2022-02-10 04:07:40|91138.3|91088.3|91139.1|91089.1|91139.8|91089.8|91138.3|91088.3|7
1644466070000|2022-02-10 04:07:50|91137.1|91087.1|91137.5|91087.5|91138.6|91088.6|91137.1|91087.1|10
1644466080000|2022-02-10 04:08:00|91137.7|91087.7|91154.8|91104.8|91155|91105|91137.7|91087.7|60
1644466090000|2022-02-10 04:08:10|91154.1|91104.1|91155.4|91105.4|91156.1|91106.1|91151|91101|48
1644466100000|2022-02-10 04:08:20|91155.3|91105.3|91156.1|91106.1|91156.5|91106.5|91155.3|91105.3|23
1644466110000|2022-02-10 04:08:30|91155.8|91105.8|91154.8|91104.8|91155.8|91105.8|91154.5|91104.5|14
1644466120000|2022-02-10 04:08:40|91154.9|91104.9|91149.4|91099.4|91158|91108|91146.2|91096.2|47
1644466130000|2022-02-10 04:08:50|91149.1|91099.1|91151.9|91101.9|91153.4|91103.4|91148.5|91098.5|44
1644466140000|2022-02-10 04:09:00|91152.1|91102.1|91154.9|91104.9|91155|91105|91152|91102|36
1644466150000|2022-02-10 04:09:10|91155|91105|91154.2|91104.2|91156.5|91106.5|91154.2|91104.2|24
1644466160000|2022-02-10 04:09:20|91154.3|91104.3|91155.6|91105.6|91158.6|91108.6|91154.2|91104.2|45
1644466170000|2022-02-10 04:09:30|91156.1|91106.1|91153.5|91103.5|91156.2|91106.2|91153.2|91103.2|49
1644466180000|2022-02-10 04:09:40|91153.4|91103.4|91154.8|91104.8|91154.8|91104.8|91153|91103|31
1644466190000|2022-02-10 04:09:50|91154.5|91104.5|91153.6|91103.6|91154.6|91104.6|91153|91103|40
1644466200000|2022-02-10 04:10:00|91153.7|91103.7|91154.6|91104.6|91155.9|91105.9|91151.8|91101.8|38
1644466210000|2022-02-10 04:10:10|91154.5|91104.5|91155.7|91105.7|91156|91106|91154.4|91104.4|15
1644466220000|2022-02-10 04:10:20|91155.5|91105.5|91154.7|91104.7|91155.5|91105.5|91154.7|91104.7|10
1644466230000|2022-02-10 04:10:30|91155|91105|91155.5|91105.5|91155.6|91105.6|91155|91105|12
1644466240000|2022-02-10 04:10:40|91154.7|91104.7|91155.3|91105.3|91156.8|91106.8|91154.7|91104.7|30
1644466250000|2022-02-10 04:10:50|91155.2|91105.2|91154.3|91104.3|91155.2|91105.2|91153.4|91103.4|16
1644466260000|2022-02-10 04:11:00|91154.4|91104.4|91143.3|91093.3|91154.9|91104.9|91142.1|91092.1|41
1644466270000|2022-02-10 04:11:10|91143.2|91093.2|91145.8|91095.8|91146.7|91096.7|91143.2|91093.2|30
1644466280000|2022-02-10 04:11:20|91145.9|91095.9|91148.3|91098.3|91149.1|91099.1|91145.4|91095.4|40
1644466290000|2022-02-10 04:11:30|91148.1|91098.1|91146.1|91096.1|91148.1|91098.1|91145.2|91095.2|21
1644466300000|2022-02-10 04:11:40|91145.9|91095.9|91146.8|91096.8|91146.9|91096.9|91145.1|91095.1|30
1644466310000|2022-02-10 04:11:50|91146.7|91096.7|91146.8|91096.8|91147.4|91097.4|91146.4|91096.4|23
1644466320000|2022-02-10 04:12:00|91146.5|91096.5|91147.1|91097.1|91147.5|91097.5|91146.2|91096.2|28
1644466330000|2022-02-10 04:12:10|91147.3|91097.3|91147.6|91097.6|91148.1|91098.1|91146.7|91096.7|19
1644466340000|2022-02-10 04:12:20|91147.3|91097.3|91146.8|91096.8|91147.7|91097.7|91146.5|91096.5|18
1644466350000|2022-02-10 04:12:30|91147|91097|91145.9|91095.9|91148|91098|91145.8|91095.8|13
1644466360000|2022-02-10 04:12:40|91146.1|91096.1|91149|91099|91150.3|91100.3|91145.8|91095.8|32
1644466370000|2022-02-10 04:12:50|91149.4|91099.4|91149.5|91099.5|91150.1|91100.1|91147.9|91097.9|20
1644466380000|2022-02-10 04:13:00|91149.3|91099.3|91151.3|91101.3|91151.3|91101.3|91149.3|91099.3|15
1644466390000|2022-02-10 04:13:10|91151.4|91101.4|91152.5|91102.5|91153|91103|91151.3|91101.3|23
1644466400000|2022-02-10 04:13:20|91152.4|91102.4|91146.6|91096.6|91152.9|91102.9|91145.2|91095.2|31
1644466410000|2022-02-10 04:13:30|91146.9|91096.9|91149.1|91099.1|91149.5|91099.5|91145.8|91095.8|29
1644466420000|2022-02-10 04:13:40|91149|91099|91151.7|91101.7|91151.7|91101.7|91147.9|91097.9|17
1644466430000|2022-02-10 04:13:50|91151.8|91101.8|91150.3|91100.3|91152.6|91102.6|91149.7|91099.7|25
1644466440000|2022-02-10 04:14:00|91149.5|91099.5|91148.5|91098.5|91151.8|91101.8|91147.4|91097.4|24
1644466450000|2022-02-10 04:14:10|91148.2|91098.2|91146.4|91096.4|91148.3|91098.3|91146|91096|20
1644466460000|2022-02-10 04:14:20|91146.3|91096.3|91148.1|91098.1|91148.4|91098.4|91145.3|91095.3|14
1644466470000|2022-02-10 04:14:30|91148.7|91098.7|91148.1|91098.1|91149.6|91099.6|91147.4|91097.4|10
1644466480000|2022-02-10 04:14:40|91148.2|91098.2|91147|91097|91148.7|91098.7|91147|91097|19
1644466490000|2022-02-10 04:14:50|91147.2|91097.2|91149.2|91099.2|91150|91100|91145.7|91095.7|20
1644466500000|2022-02-10 04:15:00|91147.2|91097.2|91161.2|91088.6|91161.7|91098.9|91145|91088.2|18
1644466510000|2022-02-10 04:15:10|91146.5|91096.5|91150.5|91100.5|91150.5|91100.5|91146.5|91096.5|18
1644466520000|2022-02-10 04:15:20|91150.3|91100.3|91150.3|91100.3|91150.5|91100.5|91149.7|91099.7|14
1644466530000|2022-02-10 04:15:30|91149.6|91099.6|91147.6|91097.6|91149.7|91099.7|91147.6|91097.6|25
1644466540000|2022-02-10 04:15:40|91147.7|91097.7|91148.8|91098.8|91149.5|91099.5|91146.5|91096.5|17
1644466550000|2022-02-10 04:15:50|91148.7|91098.7|91152|91102|91152|91102|91147.6|91097.6|21
1644466560000|2022-02-10 04:16:00|91152.2|91102.2|91155.7|91105.7|91155.7|91105.7|91152.1|91102.1|14
1644466570000|2022-02-10 04:16:10|91155.8|91105.8|91151.1|91101.1|91155.8|91105.8|91151.1|91101.1|18
1644466580000|2022-02-10 04:16:20|91151.3|91101.3|91151.6|91101.6|91152.7|91102.7|91150.8|91100.8|11
1644466590000|2022-02-10 04:16:30|91151.5|91101.5|91151.4|91101.4|91151.5|91101.5|91150.4|91100.4|19
1644466600000|2022-02-10 04:16:40|91151.5|91101.5|91151.7|91101.7|91152.9|91102.9|91151.1|91101.1|15
1644466610000|2022-02-10 04:16:50|91152.1|91102.1|91155.4|91105.4|91155.6|91105.6|91151|91101|23
1644466620000|2022-02-10 04:17:00|91156.1|91106.1|91155|91105|91156.4|91106.4|91154.8|91104.8|12
1644466630000|2022-02-10 04:17:10|91156.3|91106.3|91155.3|91105.3|91156.6|91106.6|91154.4|91104.4|18
1644466640000|2022-02-10 04:17:20|91155.5|91105.5|91156.6|91106.6|91156.6|91106.6|91154.8|91104.8|14
1644466650000|2022-02-10 04:17:30|91157|91107|91158.3|91108.3|91158.3|91108.3|91155.3|91105.3|19
1644466660000|2022-02-10 04:17:40|91157.4|91107.4|91157.2|91107.2|91158.4|91108.4|91157.2|91107.2|11
1644466670000|2022-02-10 04:17:50|91157.4|91107.4|91158|91108|91159|91109|91157.4|91107.4|14
1644466680000|2022-02-10 04:18:00|91157.9|91107.9|91159.7|91109.7|91160.9|91110.9|91157.9|91107.9|18
1644466690000|2022-02-10 04:18:10|91160|91110|91159.5|91109.5|91160|91110|91158.6|91108.6|9
1644466700000|2022-02-10 04:18:20|91158.8|91108.8|91158.4|91108.4|91159|91109|91158.2|91108.2|11
1644466710000|2022-02-10 04:18:30|91158.5|91108.5|91160.7|91110.7|91161.2|91111.2|91157.6|91107.6|11
1644466720000|2022-02-10 04:18:40|91161.1|91111.1|91157.3|91107.3|91161.8|91111.8|91157.1|91107.1|14
1644466730000|2022-02-10 04:18:50|91158.1|91108.1|91151.7|91101.7|91158.5|91108.5|91150.2|91100.2|30
1644466740000|2022-02-10 04:19:00|91150.6|91100.6|91151|91101|91152.6|91102.6|91150.6|91100.6|29
1644466750000|2022-02-10 04:19:10|91150.8|91100.8|91151.8|91101.8|91152.8|91102.8|91150.8|91100.8|20
1644466760000|2022-02-10 04:19:20|91151.7|91101.7|91151.3|91101.3|91151.9|91101.9|91149.8|91099.8|12
1644466770000|2022-02-10 04:19:30|91151|91101|91152.4|91102.4|91153.2|91103.2|91150.2|91100.2|15
1644466780000|2022-02-10 04:19:40|91152.2|91102.2|91151.6|91101.6|91152.8|91102.8|91151.4|91101.4|13
1644466790000|2022-02-10 04:19:50|91152.1|91102.1|91154.6|91104.6|91154.7|91104.7|91151.7|91101.7|22
1644466800000|2022-02-10 04:20:00|91154.2|91104.2|91154.5|91104.5|91154.9|91104.9|91154.2|91104.2|15
1644466810000|2022-02-10 04:20:10|91154.4|91104.4|91154.7|91104.7|91155.2|91105.2|91154.1|91104.1|16
1644466820000|2022-02-10 04:20:20|91154.5|91104.5|91153.9|91103.9|91154.9|91104.9|91153.9|91103.9|8
1644466830000|2022-02-10 04:20:30|91154|91104|91150.7|91100.7|91154|91104|91150|91100|22
1644466840000|2022-02-10 04:20:40|91150.6|91100.6|91148.2|91098.2|91150.6|91100.6|91146.8|91096.8|22
1644466850000|2022-02-10 04:20:50|91148.1|91098.1|91147.6|91097.6|91148.6|91098.6|91147.6|91097.6|12
1644466860000|2022-02-10 04:21:00|91147.2|91097.2|91148.8|91098.8|91149.4|91099.4|91147.2|91097.2|20
1644466870000|2022-02-10 04:21:10|91148.7|91098.7|91147.5|91097.5|91149.8|91099.8|91147.4|91097.4|16
1644466880000|2022-02-10 04:21:20|91147.7|91097.7|91145|91095|91150.2|91100.2|91144.7|91094.7|30
1644466890000|2022-02-10 04:21:30|91146.5|91096.5|91145.5|91095.5|91148.2|91098.2|91145.2|91095.2|21
1644466900000|2022-02-10 04:21:40|91146.4|91096.4|91147.5|91097.5|91147.8|91097.8|91145.7|91095.7|17
1644466910000|2022-02-10 04:21:50|91147.3|91097.3|91145.1|91095.1|91157.5|91097.3|91144.6|91087.2|12
1644466920000|2022-02-10 04:22:00|91144.4|91094.4|91147.2|91097.2|91147.2|91097.2|91143.8|91093.8|19
1644466930000|2022-02-10 04:22:10|91147.1|91097.1|91145.8|91095.8|91147.3|91097.3|91145.5|91095.5|15
1644466940000|2022-02-10 04:22:20|91145.4|91095.4|91145.1|91095.1|91145.5|91095.5|91142.7|91092.7|32
1644466950000|2022-02-10 04:22:30|91145.5|91095.5|91144.1|91094.1|91145.5|91095.5|91143.8|91093.8|14
1644466960000|2022-02-10 04:22:40|91144.3|91094.3|91144.2|91094.2|91145.4|91095.4|91143.2|91093.2|25
1644466970000|2022-02-10 04:22:50|91144.4|91094.4|91143.9|91093.9|91145.6|91095.6|91143.7|91093.7|19
1644466980000|2022-02-10 04:23:00|91144.5|91094.5|91142.8|91092.8|91144.5|91094.5|91142.4|91092.4|22
1644466990000|2022-02-10 04:23:10|91143.8|91093.8|91141.6|91091.6|91144.9|91094.9|91141.6|91091.6|21
1644467000000|2022-02-10 04:23:20|91142|91092|91141.9|91091.9|91143.1|91093.1|91140.7|91090.7|47
1644467010000|2022-02-10 04:23:30|91142.3|91092.3|91145.8|91095.8|91145.8|91095.8|91140.7|91090.7|31
1644467020000|2022-02-10 04:23:40|91146|91096|91146.9|91096.9|91149.5|91099.5|91145.6|91095.6|31
1644467030000|2022-02-10 04:23:50|91147|91097|91154|91104|91154.2|91104.2|91147|91097|46
1644467040000|2022-02-10 04:24:00|91152.4|91102.4|91155|91105|91155.6|91105.6|91152.3|91102.3|23
1644467050000|2022-02-10 04:24:10|91155.2|91105.2|91154.9|91104.9|91155.4|91105.4|91154.4|91104.4|14
1644467060000|2022-02-10 04:24:20|91155|91105|91157.7|91107.7|91157.7|91107.7|91154.4|91104.4|19
1644467070000|2022-02-10 04:24:30|91157.6|91107.6|91157|91107|91157.6|91107.6|91155.5|91105.5|24
1644467080000|2022-02-10 04:24:40|91156.8|91106.8|91159.6|91109.6|91167.3|91109.7|91155.8|91095.5|27
1644467090000|2022-02-10 04:24:50|91157.6|91107.6|91158.5|91108.5|91159|91109|91157.4|91107.4|33
1644467100000|2022-02-10 04:25:00|91159|91109|91157.9|91107.9|91159.5|91109.5|91157.3|91107.3|26
1644467110000|2022-02-10 04:25:10|91158|91108|91158.6|91108.6|91159.6|91109.6|91157.6|91107.6|32
1644467120000|2022-02-10 04:25:20|91158.7|91108.7|91159.7|91109.7|91159.8|91109.8|91158|91108|24
1644467130000|2022-02-10 04:25:30|91159.6|91109.6|91159.8|91109.8|91160.8|91110.8|91159.4|91109.4|25
1644467140000|2022-02-10 04:25:40|91160|91110|91159.5|91109.5|91160.5|91110.5|91159.5|91109.5|9
1644467150000|2022-02-10 04:25:50|91160|91110|91159.9|91109.9|91160|91110|91158.5|91108.5|27
1644467160000|2022-02-10 04:26:00|91159.8|91109.8|91158.8|91108.8|91160.3|91110.3|91158.8|91108.8|15
1644467170000|2022-02-10 04:26:10|91159.2|91109.2|91157.6|91107.6|91161|91111|91157.4|91107.4|29
1644467180000|2022-02-10 04:26:20|91157.5|91107.5|91156|91106|91157.5|91107.5|91155.6|91105.6|15
1644467190000|2022-02-10 04:26:30|91156.7|91106.7|91155.1|91105.1|91157|91107|91154.5|91104.5|25
1644467200000|2022-02-10 04:26:40|91155.3|91105.3|91156.8|91106.8|91157.6|91107.6|91154.7|91104.7|17
1644467210000|2022-02-10 04:26:50|91156.9|91106.9|91157.4|91107.4|91157.5|91107.5|91156.9|91106.9|12
1644467220000|2022-02-10 04:27:00|91157.5|91107.5|91154.4|91104.4|91157.7|91107.7|91153.3|91103.3|20
1644467230000|2022-02-10 04:27:10|91155.7|91105.7|91157|91107|91158.9|91108.9|91151.2|91101.2|29
1644467240000|2022-02-10 04:27:20|91158.2|91108.2|91157.5|91107.5|91158.3|91108.3|91156.6|91106.6|24
1644467250000|2022-02-10 04:27:30|91157.6|91107.6|91157.6|91107.6|91159.5|91109.5|91156.6|91106.6|37
1644467260000|2022-02-10 04:27:40|91157.5|91107.5|91156.9|91106.9|91158.1|91108.1|91156.9|91106.9|20
1644467270000|2022-02-10 04:27:50|91157.4|91107.4|91157.7|91107.7|91158.2|91108.2|91156.8|91106.8|28
1644467280000|2022-02-10 04:28:00|91158.4|91108.4|91158.2|91108.2|91159|91109|91157.9|91107.9|27
1644467290000|2022-02-10 04:28:10|91158.1|91108.1|91170.6|91097.7|91171.1|91108.9|91157|91097.4|21
1644467300000|2022-02-10 04:28:20|91170.5|91098.6|91156.8|91106.8|91170.7|91109.5|91156.8|91096.2|24
1644467310000|2022-02-10 04:28:30|91158.6|91108.6|91156.2|91106.2|91159.3|91109.3|91155.7|91105.7|20
1644467320000|2022-02-10 04:28:40|91156.1|91106.1|91157.1|91107.1|91157.2|91107.2|91155|91105|11
1644467330000|2022-02-10 04:28:50|91157|91107|91157.7|91107.7|91158.2|91108.2|91156.5|91106.5|10
1644467340000|2022-02-10 04:29:00|91157.4|91107.4|91158.5|91108.5|91159|91109|91157.3|91107.3|30
1644467350000|2022-02-10 04:29:10|91158.9|91108.9|91154.8|91104.8|91164.9|91109.6|91154.4|91094.5|37
1644467360000|2022-02-10 04:29:20|91155|91105|91158.2|91108.2|91165.2|91109.5|91154.4|91093.7|39
1644467370000|2022-02-10 04:29:30|91157.7|91107.7|91156.1|91106.1|91158.1|91108.1|91155.7|91105.7|37
1644467380000|2022-02-10 04:29:40|91156.5|91106.5|91154.8|91104.8|91156.5|91106.5|91153.1|91103.1|31
1644467390000|2022-02-10 04:29:50|91154.1|91104.1|91158.1|91108.1|91158.4|91108.4|91152|91102|52
1644467400000|2022-02-10 04:30:00|91157|91107|91154.5|91104.5|91157.4|91107.4|91154.2|91104.2|45
1644467410000|2022-02-10 04:30:10|91154.4|91104.4|91155.2|91105.2|91155.2|91105.2|91153.4|91103.4|26
1644467420000|2022-02-10 04:30:20|91155.5|91105.5|91155.1|91105.1|91155.5|91105.5|91154.5|91104.5|16
1644467430000|2022-02-10 04:30:30|91154.9|91104.9|91156.6|91106.6|91156.9|91106.9|91154.3|91104.3|17
1644467440000|2022-02-10 04:30:40|91156.7|91106.7|91156.7|91106.7|91157.9|91107.9|91155.3|91105.3|17
1644467450000|2022-02-10 04:30:50|91157.1|91107.1|91159.3|91109.3|91160.6|91110.6|91156.3|91106.3|27
1644467460000|2022-02-10 04:31:00|91159.2|91109.2|91161.6|91111.6|91162.9|91112.9|91158.7|91108.7|54
1644467470000|2022-02-10 04:31:10|91161.3|91111.3|91160.8|91110.8|91162.5|91112.5|91160.7|91110.7|41
1644467480000|2022-02-10 04:31:20|91160.7|91110.7|91162.9|91112.9|91164.3|91114.3|91160.7|91110.7|20
1644467490000|2022-02-10 04:31:30|91162.8|91112.8|91161.7|91111.7|91162.8|91112.8|91159.8|91109.8|31
1644467500000|2022-02-10 04:31:40|91160.2|91110.2|91161.3|91111.3|91162.9|91112.9|91158|91108|27
1644467510000|2022-02-10 04:31:50|91161.2|91111.2|91160.1|91110.1|91162.4|91112.4|91159.9|91109.9|23
1644467520000|2022-02-10 04:32:00|91159.6|91109.6|91160.6|91110.6|91162.1|91112.1|91159.6|91109.6|28
1644467530000|2022-02-10 04:32:10|91160.8|91110.8|91160.2|91110.2|91162|91112|91159.6|91109.6|19
1644467540000|2022-02-10 04:32:20|91160.1|91110.1|91158.4|91108.4|91161.2|91111.2|91157.2|91107.2|28
1644467550000|2022-02-10 04:32:30|91157.6|91107.6|91158.7|91108.7|91161|91111|91157.2|91107.2|19
1644467560000|2022-02-10 04:32:40|91158.6|91108.6|91160.3|91110.3|91161.3|91111.3|91158.5|91108.5|27
1644467570000|2022-02-10 04:32:50|91160.6|91110.6|91160.9|91110.9|91162.5|91112.5|91160.6|91110.6|24
1644467580000|2022-02-10 04:33:00|91160.8|91110.8|91165.9|91115.9|91168.1|91118.1|91160.2|91110.2|42
1644467590000|2022-02-10 04:33:10|91164.9|91114.9|91165.6|91115.6|91166.5|91116.5|91163.2|91113.2|49
1644467600000|2022-02-10 04:33:20|91165.1|91115.1|91168.1|91118.1|91169.2|91119.2|91164.4|91114.4|44
1644467610000|2022-02-10 04:33:30|91168.2|91118.2|91169.4|91119.4|91170.3|91120.3|91168|91118|18
1644467620000|2022-02-10 04:33:40|91169.8|91119.8|91168.2|91118.2|91170.2|91120.2|91168|91118|21
1644467630000|2022-02-10 04:33:50|91168|91118|91166.4|91116.4|91168|91118|91164.9|91114.9|25
1644467640000|2022-02-10 04:34:00|91166.3|91116.3|91166.6|91116.6|91167.5|91117.5|91166.2|91116.2|16
1644467650000|2022-02-10 04:34:10|91167.5|91117.5|91169.6|91119.6|91170.1|91120.1|91167.5|91117.5|22
1644467660000|2022-02-10 04:34:20|91169.5|91119.5|91163.7|91113.7|91170.3|91120.3|91163.7|91113.7|29
1644467670000|2022-02-10 04:34:30|91163.8|91113.8|91162.7|91112.7|91163.8|91113.8|91161.3|91111.3|28
1644467680000|2022-02-10 04:34:40|91162.9|91112.9|91163.7|91113.7|91164.5|91114.5|91162|91112|27
1644467690000|2022-02-10 04:34:50|91164.1|91114.1|91163.1|91113.1|91164.1|91114.1|91162.9|91112.9|22
1644467700000|2022-02-10 04:35:00|91163.3|91113.3|91163.8|91113.8|91164.2|91114.2|91159.9|91109.9|47
1644467710000|2022-02-10 04:35:10|91163.7|91113.7|91163.2|91113.2|91164.8|91114.8|91162.8|91112.8|24
1644467720000|2022-02-10 04:35:20|91161.6|91111.6|91162.2|91112.2|91163.8|91113.8|91161.3|91111.3|29
1644467730000|2022-02-10 04:35:30|91162.5|91112.5|91161.9|91111.9|91162.5|91112.5|91161.1|91111.1|13
1644467740000|2022-02-10 04:35:40|91161.7|91111.7|91161.6|91111.6|91163.2|91113.2|91161.4|91111.4|34
1644467750000|2022-02-10 04:35:50|91161.5|91111.5|91160.1|91110.1|91161.5|91111.5|91159.7|91109.7|15
1644467760000|2022-02-10 04:36:00|91160.8|91110.8|91164.6|91114.6|91165.1|91115.1|91160.5|91110.5|27
1644467770000|2022-02-10 04:36:10|91165.6|91115.6|91161|91111|91165.6|91115.6|91161|91111|34
1644467780000|2022-02-10 04:36:20|91160.4|91110.4|91161.7|91111.7|91162.3|91112.3|91160.4|91110.4|23
1644467790000|2022-02-10 04:36:30|91162|91112|91161.1|91111.1|91162.9|91112.9|91161|91111|25
1644467800000|2022-02-10 04:36:40|91161.3|91111.3|91159.9|91109.9|91161.4|91111.4|91159.7|91109.7|34
1644467810000|2022-02-10 04:36:50|91159.4|91109.4|91156.9|91106.9|91159.4|91109.4|91156.6|91106.6|13
1644467820000|2022-02-10 04:37:00|91157.3|91107.3|91156.5|91106.5|91158.2|91108.2|91156.5|91106.5|28
1644467830000|2022-02-10 04:37:10|91156.6|91106.6|91154.5|91104.5|91158.3|91108.3|91154.2|91104.2|31
1644467840000|2022-02-10 04:37:20|91154.4|91104.4|91155.4|91105.4|91156.4|91106.4|91154.4|91104.4|30
1644467850000|2022-02-10 04:37:30|91155.2|91105.2|91159.3|91109.3|91160|91110|91155.1|91105.1|35
1644467860000|2022-02-10 04:37:40|91160|91110|91160.9|91110.9|91161.5|91111.5|91160|91110|29
1644467870000|2022-02-10 04:37:50|91160.7|91110.7|91160.6|91110.6|91162.2|91112.2|91159.4|91109.4|14
1644467880000|2022-02-10 04:38:00|91161.3|91111.3|91159.3|91109.3|91161.3|91111.3|91158.4|91108.4|23
1644467890000|2022-02-10 04:38:10|91160.1|91110.1|91161.6|91111.6|91161.7|91111.7|91158.8|91108.8|22
1644467900000|2022-02-10 04:38:20|91161.5|91111.5|91161.9|91111.9|91162.7|91112.7|91161.5|91111.5|15
1644467910000|2022-02-10 04:38:30|91161.8|91111.8|91163.2|91113.2|91163.2|91113.2|91161.6|91111.6|14
1644467920000|2022-02-10 04:38:40|91163.4|91113.4|91164.5|91114.5|91164.5|91114.5|91161.9|91111.9|18
1644467930000|2022-02-10 04:38:50|91161.9|91111.9|91166.4|91116.4|91166.8|91116.8|91161.7|91111.7|27
1644467940000|2022-02-10 04:39:00|91166.6|91116.6|91164.9|91114.9|91173.2|91117.4|91162.1|91103.2|24
1644467950000|2022-02-10 04:39:10|91164.8|91114.8|91165|91115|91165.5|91115.5|91163.4|91113.4|8
1644467960000|2022-02-10 04:39:20|91165.3|91115.3|91168|91118|91168.5|91118.5|91164.9|91114.9|25
1644467970000|2022-02-10 04:39:30|91167.6|91117.6|91168.1|91118.1|91169.3|91119.3|91167.6|91117.6|18
1644467980000|2022-02-10 04:39:40|91168.5|91118.5|91168.1|91118.1|91169.1|91119.1|91168.1|91118.1|16
1644467990000|2022-02-10 04:39:50|91168|91118|91169.7|91119.7|91169.9|91119.9|91167.9|91117.9|9
1644468000000|2022-02-10 04:40:00|91169.8|91119.8|91181.4|91108.5|91182.5|91120.6|91169.6|91107.4|9
1644468010000|2022-02-10 04:40:10|91181|91109.9|91168.5|91118.5|91181.1|91120.3|91168.5|91109.2|10
1644468020000|2022-02-10 04:40:20|91169.6|91119.6|91175.3|91125.3|91187.1|91126.5|91169.6|91101.6|40
1644468030000|2022-02-10 04:40:30|91175.1|91125.1|91174.2|91124.2|91184.6|91126.9|91172.5|91113.9|54
1644468040000|2022-02-10 04:40:40|91174.3|91124.3|91175.3|91125.3|91187.3|91126.9|91170.5|91114.4|42
1644468050000|2022-02-10 04:40:50|91175|91125|91179|91129|91188.8|91130.9|91175|91114.7|47
1644468060000|2022-02-10 04:41:00|91178.9|91128.9|91178.4|91128.4|91179.6|91129.6|91178.3|91128.3|38
1644468070000|2022-02-10 04:41:10|91178.8|91128.8|91178.8|91128.8|91179|91129|91178.1|91128.1|21
1644468080000|2022-02-10 04:41:20|91179|91129|91184.1|91134.1|91196.4|91134.5|91179|91120|23
1644468090000|2022-02-10 04:41:30|91196.6|91121.8|91183.8|91133.8|91196.6|91134.8|91182.8|91121.8|20
1644468100000|2022-02-10 04:41:40|91184.4|91134.4|91193.7|91123.3|91195.3|91134.4|91183.2|91120.2|24
1644468110000|2022-02-10 04:41:50|91193.6|91123.6|91183.8|91133.8|91199|91134.1|91183.1|91119.8|21
1644468120000|2022-02-10 04:42:00|91183.7|91133.7|91184.4|91134.4|91194.8|91135|91183.6|91122.4|28
1644468130000|2022-02-10 04:42:10|91184.8|91134.8|91183.6|91133.6|91197.5|91135.8|91183.2|91124.2|24
1644468140000|2022-02-10 04:42:20|91183.3|91133.3|91184.5|91134.5|91185.3|91135.3|91183.3|91133.3|20
1644468150000|2022-02-10 04:42:30|91184.6|91134.6|91185.4|91135.4|91186.5|91136.5|91184.5|91134.5|17
1644468160000|2022-02-10 04:42:40|91185.9|91135.9|91197.4|91126.4|91198.3|91137.7|91185.9|91126.2|9
1644468170000|2022-02-10 04:42:50|91197.2|91126.3|91185|91135|91198.1|91136.5|91185|91126.1|14
1644468180000|2022-02-10 04:43:00|91184.7|91134.7|91185.8|91135.8|91185.8|91135.8|91184.6|91134.6|23
1644468190000|2022-02-10 04:43:10|91185.3|91135.3|91196.5|91126.2|91198.4|91136.7|91185.3|91125.8|23
1644468200000|2022-02-10 04:43:20|91197.8|91126.4|91198.2|91126|91199.7|91137.1|91186.2|91124.8|19
1644468210000|2022-02-10 04:43:30|91198.3|91125.9|91186.9|91136.9|91201.1|91137.5|91185.8|91124.5|39
1644468220000|2022-02-10 04:43:40|91187.1|91137.1|91186.7|91136.7|91200.5|91137.2|91184.7|91126.1|21
1644468230000|2022-02-10 04:43:50|91186.3|91136.3|91197.8|91127.1|91197.8|91138.5|91185.9|91125.1|29
1644468240000|2022-02-10 04:44:00|91187.3|91137.3|91187.3|91137.3|91201.4|91138|91187.1|91125|40
1644468250000|2022-02-10 04:44:10|91187.1|91137.1|91201|91125.4|91202.3|91137.2|91187.1|91125|26
1644468260000|2022-02-10 04:44:20|91201.2|91125.2|91192.4|91114.8|91203.6|91132.9|91181.7|91107.4|52
1644468270000|2022-02-10 04:44:30|91191.4|91115.7|91188.8|91112.2|91193.8|91127.3|91176.1|91110.1|63
1644468280000|2022-02-10 04:44:40|91188.7|91123.2|91186.9|91109.9|91195|91126.3|91173.2|91106.3|57
1644468290000|2022-02-10 04:44:50|91187.1|91110.2|91194.2|91110.6|91194.2|91113.6|91185.1|91107.7|57
1644468300000|2022-02-10 04:45:00|91191.9|91111.1|91188.4|91112.6|91195.1|91113.9|91187|91109.3|60
1644468310000|2022-02-10 04:45:10|91191.1|91113|91187.5|91113.3|91193.3|91115.1|91186.9|91111.2|44
1644468320000|2022-02-10 04:45:20|91187.9|91113.1|91188.4|91113.6|91189.7|91122.4|91172.4|91108|63
1644468330000|2022-02-10 04:45:30|91186.5|91113.7|91174.6|91124.6|91191.2|91125.8|91173.8|91109.4|60
1644468340000|2022-02-10 04:45:40|91174.7|91124.7|91186.6|91114.4|91191.4|91125.4|91174|91113.6|42
1644468350000|2022-02-10 04:45:50|91185.3|91115.3|91186.8|91114.5|91190.6|91126.2|91176.2|91114|30
1644468360000|2022-02-10 04:46:00|91186.9|91114.8|91193.1|91115.4|91193.1|91126.2|91176.2|91114.4|24
1644468370000|2022-02-10 04:46:10|91190.9|91112.5|91186.4|91116|91190.9|91126.6|91173.3|91112.2|42
1644468380000|2022-02-10 04:46:20|91188|91116.7|91188.3|91117|91189.7|91126.7|91174.9|91114.6|67
1644468390000|2022-02-10 04:46:30|91188.2|91114.9|91190.5|91115.4|91194.2|91126|91174.5|91113.2|53
1644468400000|2022-02-10 04:46:40|91190.4|91115.5|91189.8|91113.9|91191.8|91115.7|91187.2|91111.4|59
1644468410000|2022-02-10 04:46:50|91189.1|91113.6|91175|91125|91190.2|91125|91174.8|91112.7|55
1644468420000|2022-02-10 04:47:00|91174.8|91124.8|91194.7|91124.5|91203|91135.6|91174.8|91113.7|46
1644468430000|2022-02-10 04:47:10|91196.2|91121.8|91212.8|91136|91215.4|91136.3|91182.6|91120.2|73
1644468440000|2022-02-10 04:47:20|91212.1|91135.8|91205.5|91155.5|91217.3|91155.5|91198.3|91135.5|62
1644468450000|2022-02-10 04:47:30|91204.4|91154.4|91205.4|91155.4|91219.2|91157.6|91203.9|91142.6|56
1644468460000|2022-02-10 04:47:40|91216.5|91144.7|91210.2|91160.2|91227.5|91162.6|91205.7|91144.7|54
1644468470000|2022-02-10 04:47:50|91209.9|91159.9|91211.4|91161.4|91228.9|91165.3|91209.3|91147.8|63
1644468480000|2022-02-10 04:48:00|91211.8|91161.8|91224|91148|91227.9|91161.8|91211.2|91143.8|49
1644468490000|2022-02-10 04:48:10|91224.2|91147.4|91215.3|91165.3|91230.1|91166.6|91214|91145.4|50
1644468500000|2022-02-10 04:48:20|91215.4|91165.4|91225.8|91155.7|91230.3|91166.7|91214.9|91154|54
1644468510000|2022-02-10 04:48:30|91226.5|91165.8|91223.8|91151.2|91231.8|91166.8|91215.8|91149.4|51
1644468520000|2022-02-10 04:48:40|91224.8|91147.9|91223.7|91149.9|91227.5|91161.6|91210.9|91147.9|54
1644468530000|2022-02-10 04:48:50|91222.5|91149.8|91207.3|91157.3|91226.5|91159.9|91207.3|91146.7|50
1644468540000|2022-02-10 04:49:00|91208|91158|91220.7|91144.8|91222.9|91159.9|91206.7|91143.6|34
1644468550000|2022-02-10 04:49:10|91219.7|91144.6|91212|91162|91223.1|91162.3|91210.8|91144.1|42
1644468560000|2022-02-10 04:49:20|91222.4|91152.4|91211.4|91161.4|91225.2|91164|91210.6|91152.1|41
1644468570000|2022-02-10 04:49:30|91212.4|91162.4|91213.3|91163.3|91226|91164.6|91211.6|91150.2|45
1644468580000|2022-02-10 04:49:40|91213.4|91163.4|91215.5|91165.5|91216.8|91166.8|91213.4|91163.4|51
1644468590000|2022-02-10 04:49:50|91216.2|91166.2|91218.5|91168.5|91218.6|91168.6|91215.3|91165.3|39
1644468600000|2022-02-10 04:50:00|91218.6|91168.6|91215.8|91165.8|91218.6|91168.6|91214.9|91164.9|28
1644468610000|2022-02-10 04:50:10|91215.5|91165.5|91216.6|91166.6|91226.9|91166.8|91213.8|91154.6|25
1644468620000|2022-02-10 04:50:20|91216.5|91166.5|91214.4|91164.4|91226.4|91166.5|91214.2|91153|28
1644468630000|2022-02-10 04:50:30|91214.5|91164.5|91218|91168|91230.2|91169.4|91214.4|91153.7|42
1644468640000|2022-02-10 04:50:40|91218.1|91168.1|91209.7|91159.7|91220|91168.1|91206.9|91144.6|60
1644468650000|2022-02-10 04:50:50|91220.9|91149.7|91210.8|91160.8|91221.3|91162|91209.4|91149.7|51
1644468660000|2022-02-10 04:51:00|91221.1|91149.8|91203.8|91153.8|91221.2|91161.1|91203.8|91142.2|51
1644468670000|2022-02-10 04:51:10|91204.2|91154.2|91204.4|91154.4|91205.6|91155.6|91203.5|91153.5|26
1644468680000|2022-02-10 04:51:20|91204.7|91154.7|91204.7|91154.7|91205.9|91155.9|91204|91154|21
1644468690000|2022-02-10 04:51:30|91204.8|91154.8|91219.4|91144.2|91219.4|91157.5|91204.8|91144.2|20
1644468700000|2022-02-10 04:51:40|91218.6|91146.7|91205.2|91155.2|91219.5|91155.4|91203.8|91145.2|14
1644468710000|2022-02-10 04:51:50|91216.5|91142.8|91205|91155|91218.6|91155.7|91203.8|91142.5|36
1644468720000|2022-02-10 04:52:00|91204.3|91154.3|91205.6|91155.6|91218.1|91156.4|91203.3|91142.7|32
1644468730000|2022-02-10 04:52:10|91205.8|91155.8|91206|91156|91218.2|91157|91205.1|91145.3|29
1644468740000|2022-02-10 04:52:20|91205.9|91155.9|91205.3|91155.3|91217.7|91157|91205.3|91145.1|30
1644468750000|2022-02-10 04:52:30|91205.8|91155.8|91216.8|91144.2|91218.4|91155.8|91204.3|91143.3|20
1644468760000|2022-02-10 04:52:40|91217.3|91144.5|91206|91156|91221.4|91156|91205.6|91142.8|24
1644468770000|2022-02-10 04:52:50|91217.3|91145.4|91208.6|91135.6|91218.6|91154.6|91197.6|91135.1|39
1644468780000|2022-02-10 04:53:00|91196.4|91146.4|91207.5|91137.3|91210.9|91147.8|91196.4|91135.1|39
1644468790000|2022-02-10 04:53:10|91197.5|91147.5|91198|91148|91211.9|91148|91197.5|91135.6|34
1644468800000|2022-02-10 04:53:20|91208.5|91137.8|91206.8|91135.3|91213.4|91148.3|91196.4|91133.9|33
1644468810000|2022-02-10 04:53:30|91206.6|91135.2|91196.9|91146.9|91208.3|91147.3|91194.5|91134.2|40
1644468820000|2022-02-10 04:53:40|91196.5|91146.5|91208.2|91137.2|91211.3|91147.5|91196.5|91135.9|42
1644468830000|2022-02-10 04:53:50|91207.6|91137.6|91197.7|91147.7|91210|91147.8|91196.5|91136|32
1644468840000|2022-02-10 04:54:00|91197.9|91147.9|91201.7|91151.7|91213.1|91156.4|91197.6|91137.6|40
1644468850000|2022-02-10 04:54:10|91201.5|91151.5|91201.4|91151.4|91202.2|91152.2|91200.1|91150.1|23
1644468860000|2022-02-10 04:54:20|91201.6|91151.6|91201.8|91151.8|91215|91152|91200.4|91138.4|22
1644468870000|2022-02-10 04:54:30|91201.9|91151.9|91202.6|91152.6|91213.3|91153.8|91200.3|91141|23
1644468880000|2022-02-10 04:54:40|91202.7|91152.7|91207|91157|91210.2|91160.2|91202|91152|38
1644468890000|2022-02-10 04:54:50|91207.2|91157.2|91207.2|91157.2|91209.2|91159.2|91207.1|91157.1|30
1644468900000|2022-02-10 04:55:00|91207.3|91157.3|91200.2|91150.2|91217.2|91157.8|91193.4|91135.9|55
1644468910000|2022-02-10 04:55:10|91211.5|91139.9|91205.6|91155.6|91217.7|91155.7|91198.2|91138.3|59
1644468920000|2022-02-10 04:55:20|91205.8|91155.8|91205.7|91155.7|91220.1|91156.9|91205|91143.6|38
1644468930000|2022-02-10 04:55:30|91205.9|91155.9|91207.1|91157.1|91207.2|91157.2|91205.8|91155.8|26
1644468940000|2022-02-10 04:55:40|91206.6|91156.6|91203.2|91153.2|91207.6|91157.6|91200.8|91150.8|43
1644468950000|2022-02-10 04:55:50|91202.9|91152.9|91203.5|91153.5|91204.6|91154.6|91202.6|91152.6|38
1644468960000|2022-02-10 04:56:00|91203.4|91153.4|91203.1|91153.1|91204.2|91154.2|91203|91153|36
1644468970000|2022-02-10 04:56:10|91203.2|91153.2|91203.8|91153.8|91203.8|91153.8|91201.1|91151.1|26
1644468980000|2022-02-10 04:56:20|91203.5|91153.5|91201.6|91151.6|91203.7|91153.7|91201.1|91151.1|31
1644468990000|2022-02-10 04:56:30|91201.5|91151.5|91196|91146|91201.7|91151.7|91196|91146|37
1644469000000|2022-02-10 04:56:40|91196.9|91146.9|91195.1|91145.1|91205|91147.6|91192.3|91133.4|49
1644469010000|2022-02-10 04:56:50|91195|91145|91195.7|91145.7|91208.1|91146.6|91194.7|91134.4|52
1644469020000|2022-02-10 04:57:00|91195|91145|91195.6|91145.6|91197.5|91147.5|91195|91145|39
1644469030000|2022-02-10 04:57:10|91196.1|91146.1|91196.7|91146.7|91207.6|91146.7|91194.8|91134.6|20
1644469040000|2022-02-10 04:57:20|91196.9|91146.9|91196.8|91146.8|91207.5|91147.1|91195.7|91135.9|31
1644469050000|2022-02-10 04:57:30|91196.3|91146.3|91187.2|91137.2|91208.7|91146.3|91173.4|91123.4|41
1644469060000|2022-02-10 04:57:40|91187.3|91137.3|91198.2|91127.8|91202.6|91140.2|91187.3|91123.9|20
1644469070000|2022-02-10 04:57:50|91188|91138|91186.7|91136.7|91202|91139.6|91186.4|91126.1|21
1644469080000|2022-02-10 04:58:00|91187|91137|91194.9|91144.9|91205.6|91144.9|91187|91122.7|35
1644469090000|2022-02-10 04:58:10|91194.7|91144.7|91194.9|91144.9|91195.1|91145.1|91193.7|91143.7|19
1644469100000|2022-02-10 04:58:20|91195.1|91145.1|91195.2|91145.2|91205.7|91146.8|91194.9|91134.8|16
1644469110000|2022-02-10 04:58:30|91195.8|91145.8|91195.9|91145.9|91196.1|91146.1|91195.1|91145.1|15
1644469120000|2022-02-10 04:58:40|91197.5|91147.5|91195.5|91145.5|91197.5|91147.5|91194.4|91144.4|19
1644469130000|2022-02-10 04:58:50|91196.3|91146.3|91195.4|91145.4|91207.6|91146.5|91192.9|91133.2|21
1644469140000|2022-02-10 04:59:00|91195.7|91145.7|91194.1|91144.1|91195.9|91145.9|91192.7|91142.7|24
1644469150000|2022-02-10 04:59:10|91194.4|91144.4|91198.4|91148.4|91198.4|91148.4|91194.4|91144.4|40
1644469160000|2022-02-10 04:59:20|91198.5|91148.5|91196.1|91146.1|91215.5|91148.5|91196.1|91128.2|24
1644469170000|2022-02-10 04:59:30|91221.9|91121.8|91195.6|91145.6|91224.4|91147.5|91195.4|91119.9|22
1644469180000|2022-02-10 04:59:40|91195.1|91145.1|91193.7|91143.7|91196.3|91146.3|91192.6|91142.6|32
1644469190000|2022-02-10 04:59:50|91194.4|91144.4|91192|91142|91228|91144.4|91192|91110.1|26
1644469200000|2022-02-10 05:00:00|91192.4|91142.4|91196.6|91146.6|91203.5|91146.6|91191.2|91130.5|24
1644469210000|2022-02-10 05:00:10|91195.8|91145.8|91194.8|91144.8|91196|91146|91194|91144|13
1644469220000|2022-02-10 05:00:20|91195.1|91145.1|91194.3|91144.3|91195.9|91145.9|91193.9|91143.9|20
1644469230000|2022-02-10 05:00:30|91192.7|91142.7|91199.6|91149.6|91200.1|91150.1|91192.5|91142.5|31
1644469240000|2022-02-10 05:00:40|91199.7|91149.7|91199.2|91149.2|91200.8|91150.8|91197.6|91147.6|21
1644469250000|2022-02-10 05:00:50|91199.7|91149.7|91200.3|91150.3|91200.9|91150.9|91199.6|91149.6|13
1644469260000|2022-02-10 05:01:00|91200.4|91150.4|91199.1|91149.1|91200.6|91150.6|91198.5|91148.5|27
1644469270000|2022-02-10 05:01:10|91199.9|91149.9|91199.3|91149.3|91205.9|91155.9|91197.6|91147.6|32
1644469280000|2022-02-10 05:01:20|91198.3|91148.3|91194.2|91144.2|91199.1|91149.1|91194.2|91144.2|28
1644469290000|2022-02-10 05:01:30|91195.5|91145.5|91194.8|91144.8|91197.5|91147.5|91192.5|91142.5|24
1644469300000|2022-02-10 05:01:40|91193.2|91143.2|91194.2|91144.2|91194.2|91144.2|91192.8|91142.8|15
1644469310000|2022-02-10 05:01:50|91193.8|91143.8|91193.2|91143.2|91193.8|91143.8|91192.3|91142.3|28
1644469320000|2022-02-10 05:02:00|91193.8|91143.8|91193|91143|91193.9|91143.9|91192.7|91142.7|25
1644469330000|2022-02-10 05:02:10|91193.9|91143.9|91191.6|91141.6|91194.6|91144.6|91191.6|91141.6|26
1644469340000|2022-02-10 05:02:20|91191.5|91141.5|91190.1|91140.1|91191.7|91141.7|91189.3|91139.3|24
1644469350000|2022-02-10 05:02:30|91189.8|91139.8|91191.4|91141.4|91192.3|91142.3|91189.8|91139.8|28
1644469360000|2022-02-10 05:02:40|91190.8|91140.8|91191.3|91141.3|91192.1|91142.1|91190.8|91140.8|20
1644469370000|2022-02-10 05:02:50|91190.7|91140.7|91189.4|91139.4|91192.5|91142.5|91186.4|91136.4|27
1644469380000|2022-02-10 05:03:00|91190.3|91140.3|91193.1|91143.1|91193.1|91143.1|91190.2|91140.2|18
1644469390000|2022-02-10 05:03:10|91193.6|91143.6|91191.5|91141.5|91193.6|91143.6|91190.8|91140.8|15
1644469400000|2022-02-10 05:03:20|91190.2|91140.2|91189.6|91139.6|91192|91142|91188.7|91138.7|18
1644469410000|2022-02-10 05:03:30|91188.9|91138.9|91189.9|91139.9|91191.9|91141.9|91188.9|91138.9|8
1644469420000|2022-02-10 05:03:40|91190.5|91140.5|91189.2|91139.2|91194.9|91144.9|91189|91139|13
1644469430000|2022-02-10 05:03:50|91191.3|91141.3|91189.7|91139.7|91192.8|91142.8|91189.7|91139.7|12
1644469440000|2022-02-10 05:04:00|91191.1|91141.1|91188.9|91138.9|91192.4|91142.4|91188.4|91138.4|20
1644469450000|2022-02-10 05:04:10|91188.1|91138.1|91190.3|91140.3|91190.3|91140.3|91187.9|91137.9|11
1644469460000|2022-02-10 05:04:20|91190.8|91140.8|91190.5|91140.5|91191.4|91141.4|91189|91139|7
1644469470000|2022-02-10 05:04:30|91191.4|91141.4|91190.1|91140.1|91193.3|91143.3|91190.1|91140.1|9
1644469480000|2022-02-10 05:04:40|91191.2|91141.2|91183|91133|91192.6|91142.6|91182.7|91132.7|18
1644469490000|2022-02-10 05:04:50|91183.5|91133.5|91185.1|91135.1|91200.7|91135.7|91180.5|91118.7|24
1644469500000|2022-02-10 05:05:00|91184.5|91134.5|91182.8|91132.8|91201.4|91135.1|91182.4|91115|23
1644469510000|2022-02-10 05:05:10|91182.7|91132.7|91182.5|91132.5|91184.3|91134.3|91182.1|91132.1|39
1644469520000|2022-02-10 05:05:20|91183.6|91133.6|91182.8|91132.8|91184.9|91134.9|91181.8|91131.8|22
1644469530000|2022-02-10 05:05:30|91182.9|91132.9|91183|91133|91184|91134|91182.8|91132.8|18
1644469540000|2022-02-10 05:05:40|91183.9|91133.9|91184.1|91134.1|91184.5|91134.5|91182.7|91132.7|12
1644469550000|2022-02-10 05:05:50|91184.5|91134.5|91184.7|91134.7|91185|91135|91182.5|91132.5|21
1644469560000|2022-02-10 05:06:00|91184.6|91134.6|91183.8|91133.8|91185.5|91135.5|91183.8|91133.8|6
1644469570000|2022-02-10 05:06:10|91183.6|91133.6|91182.8|91132.8|91184.1|91134.1|91182.3|91132.3|32
1644469580000|2022-02-10 05:06:20|91183.4|91133.4|91180.4|91130.4|91184.1|91134.1|91180.4|91130.4|12
1644469590000|2022-02-10 05:06:30|91182.9|91132.9|91182.2|91132.2|91185.7|91135.7|91181.4|91131.4|25
1644469600000|2022-02-10 05:06:40|91182.3|91132.3|91184|91134|91185.2|91135.2|91181.9|91131.9|24
1644469610000|2022-02-10 05:06:50|91183.8|91133.8|91183.4|91133.4|91185|91135|91182.8|91132.8|20
1644469620000|2022-02-10 05:07:00|91183.7|91133.7|91184.9|91134.9|91185.7|91135.7|91182.3|91132.3|21
1644469630000|2022-02-10 05:07:10|91185.9|91135.9|91185.4|91135.4|91185.9|91135.9|91183.5|91133.5|18
1644469640000|2022-02-10 05:07:20|91185.2|91135.2|91181.9|91131.9|91186|91136|91181.9|91131.9|9
1644469650000|2022-02-10 05:07:30|91182.9|91132.9|91183.8|91133.8|91184.3|91134.3|91182.3|91132.3|14
1644469660000|2022-02-10 05:07:40|91184.3|91134.3|91186.7|91136.7|91196.1|91136.8|91183.8|91126|19
1644469670000|2022-02-10 05:07:50|91185.7|91135.7|91182.6|91132.6|91186.3|91136.3|91182|91132|34
1644469680000|2022-02-10 05:08:00|91182.5|91132.5|91183.6|91133.6|91185|91135|91180.4|91130.4|39
1644469690000|2022-02-10 05:08:10|91183.7|91133.7|91182|91132|91184.7|91134.7|91181.5|91131.5|27
1644469700000|2022-02-10 05:08:20|91182.2|91132.2|91182.6|91132.6|91184|91134|91182|91132|30
1644469710000|2022-02-10 05:08:30|91183.2|91133.2|91184.2|91134.2|91184.5|91134.5|91182.7|91132.7|17
1644469720000|2022-02-10 05:08:40|91185|91135|91183.9|91133.9|91186|91136|91183.8|91133.8|14
1644469730000|2022-02-10 05:08:50|91184.1|91134.1|91183.7|91133.7|91185.4|91135.4|91183.7|91133.7|22
1644469740000|2022-02-10 05:09:00|91184.4|91134.4|91183.7|91133.7|91186.7|91136.7|91183.7|91133.7|21
1644469750000|2022-02-10 05:09:10|91183.6|91133.6|91182|91132|91186.8|91136.8|91182|91132|30
1644469760000|2022-02-10 05:09:20|91183.2|91133.2|91183.4|91133.4|91184|91134|91181.5|91131.5|25
1644469770000|2022-02-10 05:09:30|91183.6|91133.6|91184.1|91134.1|91185|91135|91183.2|91133.2|20
1644469780000|2022-02-10 05:09:40|91184.4|91134.4|91182.4|91132.4|91184.7|91134.7|91182.4|91132.4|10
1644469790000|2022-02-10 05:09:50|91183|91133|91183.9|91133.9|91185.2|91135.2|91183|91133|13
1644469800000|2022-02-10 05:10:00|91183.7|91133.7|91182.4|91132.4|91184.1|91134.1|91181.7|91131.7|32
1644469810000|2022-02-10 05:10:10|91182.1|91132.1|91182.8|91132.8|91183.7|91133.7|91181.6|91131.6|16
1644469820000|2022-02-10 05:10:20|91182.3|91132.3|91182.8|91132.8|91183.2|91133.2|91181.9|91131.9|18
1644469830000|2022-02-10 05:10:30|91182.7|91132.7|91183.1|91133.1|91183.8|91133.8|91182.2|91132.2|10
1644469840000|2022-02-10 05:10:40|91182.9|91132.9|91182.5|91132.5|91183.3|91133.3|91182.3|91132.3|11
1644469850000|2022-02-10 05:10:50|91183.2|91133.2|91182.9|91132.9|91183.9|91133.9|91182.1|91132.1|14
1644469860000|2022-02-10 05:11:00|91183|91133|91183.7|91133.7|91183.7|91133.7|91182.7|91132.7|14
1644469870000|2022-02-10 05:11:10|91183.6|91133.6|91183.9|91133.9|91183.9|91133.9|91181.8|91131.8|29
1644469880000|2022-02-10 05:11:20|91184.1|91134.1|91184.7|91134.7|91185|91135|91182.9|91132.9|17
1644469890000|2022-02-10 05:11:30|91184.2|91134.2|91183.4|91133.4|91184.9|91134.9|91182.8|91132.8|21
1644469900000|2022-02-10 05:11:40|91183.3|91133.3|91184.1|91134.1|91184.5|91134.5|91183.3|91133.3|17
1644469910000|2022-02-10 05:11:50|91183.5|91133.5|91184.6|91134.6|91185.9|91135.9|91183.5|91133.5|30
1644469920000|2022-02-10 05:12:00|91185.1|91135.1|91183.8|91133.8|91185.3|91135.3|91182.5|91132.5|22
1644469930000|2022-02-10 05:12:10|91183.7|91133.7|91183.1|91133.1|91183.9|91133.9|91183|91133|9
1644469940000|2022-02-10 05:12:20|91183.2|91133.2|91182.6|91132.6|91184.9|91134.9|91182.6|91132.6|7
1644469950000|2022-02-10 05:12:30|91183.2|91133.2|91182.1|91132.1|91184.4|91134.4|91180.6|91130.6|17
1644469960000|2022-02-10 05:12:40|91182.2|91132.2|91182.3|91132.3|91184.7|91134.7|91181.6|91131.6|21
1644469970000|2022-02-10 05:12:50|91182.5|91132.5|91183.8|91133.8|91183.8|91133.8|91182.5|91132.5|13
1644469980000|2022-02-10 05:13:00|91183.3|91133.3|91184.3|91134.3|91184.6|91134.6|91182.3|91132.3|27
1644469990000|2022-02-10 05:13:10|91184.5|91134.5|91185.2|91135.2|91185.2|91135.2|91184.2|91134.2|9
1644470000000|2022-02-10 05:13:20|91185.3|91135.3|91182.7|91132.7|91186.4|91136.4|91182.5|91132.5|9
1644470010000|2022-02-10 05:13:30|91182.9|91132.9|91185.6|91135.6|91185.6|91135.6|91182.9|91132.9|21
1644470020000|2022-02-10 05:13:40|91186|91136|91188.7|91138.7|91189.6|91139.6|91185.1|91135.1|56
1644470030000|2022-02-10 05:13:50|91188.3|91138.3|91187.4|91137.4|91189.4|91139.4|91187.4|91137.4|28
1644470040000|2022-02-10 05:14:00|91187.5|91137.5|91191.5|91141.5|91191.8|91141.8|91187.5|91137.5|24
1644470050000|2022-02-10 05:14:10|91191.3|91141.3|91191.6|91141.6|91192.3|91142.3|91190.7|91140.7|21
1644470060000|2022-02-10 05:14:20|91191.3|91141.3|91190.7|91140.7|91191.9|91141.9|91190.3|91140.3|25
1644470070000|2022-02-10 05:14:30|91190.6|91140.6|91190.3|91140.3|91194|91144|91189.1|91139.1|31
1644470080000|2022-02-10 05:14:40|91189.9|91139.9|91190.6|91140.6|91192.7|91142.7|91189.9|91139.9|22
1644470090000|2022-02-10 05:14:50|91191.8|91141.8|91191.7|91141.7|91192.2|91142.2|91190.1|91140.1|21
1644470100000|2022-02-10 05:15:00|91191.6|91141.6|91192|91142|91193.9|91143.9|91191.5|91141.5|20
1644470110000|2022-02-10 05:15:10|91191.8|91141.8|91199.7|91149.7|91201.2|91151.2|91191.2|91141.2|23
1644470120000|2022-02-10 05:15:20|91199.9|91149.9|91197.5|91147.5|91200.5|91150.5|91197|91147|29
1644470130000|2022-02-10 05:15:30|91197.9|91147.9|91197.6|91147.6|91198.4|91148.4|91197|91147|20
1644470140000|2022-02-10 05:15:40|91197.2|91147.2|91199.1|91149.1|91200.7|91150.7|91197.2|91147.2|29
1644470150000|2022-02-10 05:15:50|91199.3|91149.3|91202.1|91152.1|91202.1|91152.1|91198.4|91148.4|22
1644470160000|2022-02-10 05:16:00|91202.5|91152.5|91201.8|91151.8|91214.1|91153.8|91201.8|91143.7|29
1644470170000|2022-02-10 05:16:10|91202|91152|91198.4|91148.4|91202.1|91152.1|91196.4|91146.4|36
1644470180000|2022-02-10 05:16:20|91198.3|91148.3|91199.1|91149.1|91200.3|91150.3|91197.8|91147.8|22
1644470190000|2022-02-10 05:16:30|91199.6|91149.6|91199.4|91149.4|91200.5|91150.5|91198.8|91148.8|20
1644470200000|2022-02-10 05:16:40|91199.2|91149.2|91197.8|91147.8|91199.2|91149.2|91197.8|91147.8|16
1644470210000|2022-02-10 05:16:50|91198.2|91148.2|91197.3|91147.3|91198.2|91148.2|91197.1|91147.1|16
1644470220000|2022-02-10 05:17:00|91197.6|91147.6|91197.1|91147.1|91200|91150|91196.8|91146.8|32
1644470230000|2022-02-10 05:17:10|91197.3|91147.3|91197|91147|91197.5|91147.5|91196.5|91146.5|22
1644470240000|2022-02-10 05:17:20|91197.1|91147.1|91197.8|91147.8|91198.3|91148.3|91196.5|91146.5|18
1644470250000|2022-02-10 05:17:30|91197.7|91147.7|91197.8|91147.8|91198.6|91148.6|91197|91147|23
1644470260000|2022-02-10 05:17:40|91198.2|91148.2|91197.4|91147.4|91198.2|91148.2|91196.8|91146.8|12
1644470270000|2022-02-10 05:17:50|91197.6|91147.6|91195.7|91145.7|91200|91150|91195.7|91145.7|15
1644470280000|2022-02-10 05:18:00|91196.1|91146.1|91199.8|91149.8|91200.9|91150.9|91195.4|91145.4|30
1644470290000|2022-02-10 05:18:10|91199.5|91149.5|91202.7|91152.7|91202.7|91152.7|91199.5|91149.5|20
1644470300000|2022-02-10 05:18:20|91203.3|91153.3|91201|91151|91203.3|91153.3|91199.3|91149.3|18
1644470310000|2022-02-10 05:18:30|91200.8|91150.8|91200.9|91150.9|91201.1|91151.1|91199.8|91149.8|18
1644470320000|2022-02-10 05:18:40|91200.6|91150.6|91202.9|91152.9|91213.8|91152.9|91200.4|91140.5|17
1644470330000|2022-02-10 05:18:50|91203.1|91153.1|91202.5|91152.5|91204.2|91154.2|91201.9|91151.9|14
1644470340000|2022-02-10 05:19:00|91202.4|91152.4|91202.3|91152.3|91203.3|91153.3|91200.7|91150.7|10
1644470350000|2022-02-10 05:19:10|91202.2|91152.2|91202.1|91152.1|91202.4|91152.4|91201.7|91151.7|15
1644470360000|2022-02-10 05:19:20|91202.4|91152.4|91200.6|91150.6|91202.9|91152.9|91200.6|91150.6|11
1644470370000|2022-02-10 05:19:30|91203.4|91153.4|91204.4|91154.4|91204.5|91154.5|91201.7|91151.7|18
1644470380000|2022-02-10 05:19:40|91205.1|91155.1|91203.2|91153.2|91205.1|91155.1|91202.7|91152.7|15
1644470390000|2022-02-10 05:19:50|91205|91155|91203.3|91153.3|91214.6|91155|91200.9|91144|13
1644470400000|2022-02-10 05:20:00|91203.2|91153.2|91203.7|91153.7|91205.1|91155.1|91202.2|91152.2|18
1644470410000|2022-02-10 05:20:10|91203.8|91153.8|91204.8|91154.8|91205.4|91155.4|91203.4|91153.4|26
1644470420000|2022-02-10 05:20:20|91205.1|91155.1|91203.6|91153.6|91205.5|91155.5|91203.1|91153.1|23
1644470430000|2022-02-10 05:20:30|91203.8|91153.8|91204.4|91154.4|91204.4|91154.4|91203.1|91153.1|20
1644470440000|2022-02-10 05:20:40|91204.1|91154.1|91202.8|91152.8|91204.7|91154.7|91202.5|91152.5|19
1644470450000|2022-02-10 05:20:50|91202.7|91152.7|91203.6|91153.6|91204.7|91154.7|91202|91152|24
1644470460000|2022-02-10 05:21:00|91203.1|91153.1|91203.3|91153.3|91204.2|91154.2|91203.1|91153.1|21
1644470470000|2022-02-10 05:21:10|91203.7|91153.7|91202.5|91152.5|91203.9|91153.9|91202.5|91152.5|16
1644470480000|2022-02-10 05:21:20|91202.4|91152.4|91215.2|91143.1|91218|91156.5|91202.1|91142.6|40
1644470490000|2022-02-10 05:21:30|91215.9|91142.9|91203.1|91153.1|91216|91154.8|91201.7|91142.9|34
1644470500000|2022-02-10 05:21:40|91203|91153|91205|91155|91216.2|91155.8|91201.8|91144.4|54
1644470510000|2022-02-10 05:21:50|91205.2|91155.2|91203.9|91153.9|91216.6|91155.7|91203.1|91145.9|26
1644470520000|2022-02-10 05:22:00|91203.1|91153.1|91202.5|91152.5|91203.9|91153.9|91200.4|91150.4|38
1644470530000|2022-02-10 05:22:10|91202.8|91152.8|91202.6|91152.6|91203.1|91153.1|91201.6|91151.6|17
1644470540000|2022-02-10 05:22:20|91202.9|91152.9|91205.3|91155.3|91214.2|91155.7|91202.9|91143.5|20
1644470550000|2022-02-10 05:22:30|91205.6|91155.6|91217|91141.7|91219.3|91155.6|91204.8|91140.7|23
1644470560000|2022-02-10 05:22:40|91217.4|91142.2|91213.8|91143.8|91219.9|91153.8|91203|91140.6|18
1644470570000|2022-02-10 05:22:50|91203.8|91153.8|91213.6|91143|91216.7|91155.3|91201.7|91142.1|28
1644470580000|2022-02-10 05:23:00|91214.6|91143.9|91214.6|91144.5|91216.6|91155.1|91201.7|91142.8|23
1644470590000|2022-02-10 05:23:10|91204.6|91154.6|91219.2|91147.8|91228.5|91159.4|91204.6|91144.8|47
1644470600000|2022-02-10 05:23:20|91220.5|91147.5|91215.8|91165.8|91227.8|91168.8|91215.1|91147.5|49
1644470610000|2022-02-10 05:23:30|91215.1|91165.1|91213.8|91163.8|91228.4|91165.6|91213.6|91149.1|27
1644470620000|2022-02-10 05:23:40|91214.8|91164.8|91215.1|91165.1|91215.5|91165.5|91214.3|91164.3|12
1644470630000|2022-02-10 05:23:50|91215|91165|91216|91166|91225.8|91166|91214.5|91155|10
1644470640000|2022-02-10 05:24:00|91215.9|91165.9|91214.3|91164.3|91216.3|91166.3|91214.2|91164.2|9
1644470650000|2022-02-10 05:24:10|91215.3|91165.3|91213.7|91163.7|91227|91166.1|91209.5|91147.3|27
1644470660000|2022-02-10 05:24:20|91213.5|91163.5|91210.8|91160.8|91223.8|91165.4|91210.8|91153.3|42
1644470670000|2022-02-10 05:24:30|91210.9|91160.9|91210.1|91160.1|91210.9|91160.9|91209.3|91159.3|33
1644470680000|2022-02-10 05:24:40|91210.8|91160.8|91209.9|91159.9|91210.8|91160.8|91208.2|91158.2|34
1644470690000|2022-02-10 05:24:50|91209.6|91159.6|91210.5|91160.5|91212.2|91162.2|91208.1|91158.1|16
1644470700000|2022-02-10 05:25:00|91210.7|91160.7|91209.8|91159.8|91221.1|91160.7|91208.2|91149.9|20
1644470710000|2022-02-10 05:25:10|91211.1|91161.1|91221.7|91149.8|91221.7|91161.1|91208.3|91149.8|13
1644470720000|2022-02-10 05:25:20|91211.3|91161.3|91221.3|91148.7|91223.8|91161.3|91209.9|91145.3|23
1644470730000|2022-02-10 05:25:30|91222.3|91148.4|91222.3|91148.8|91222.8|91160|91210|91148.4|11
1644470740000|2022-02-10 05:25:40|91222.5|91148.5|91210.5|91160.5|91222.7|91160.5|91209|91148.5|14
1644470750000|2022-02-10 05:25:50|91220.6|91150.6|91209.6|91159.6|91220.6|91160.6|91208.6|91150.3|13
1644470760000|2022-02-10 05:26:00|91209.8|91159.8|91205.5|91155.5|91209.8|91159.8|91204.6|91154.6|29
1644470770000|2022-02-10 05:26:10|91205.1|91155.1|91205.4|91155.4|91205.8|91155.8|91204.8|91154.8|18
1644470780000|2022-02-10 05:26:20|91204.9|91154.9|91216.1|91144.4|91216.3|91156.3|91204.9|91143.3|21
1644470790000|2022-02-10 05:26:30|91216.5|91144.2|91218.5|91144.9|91218.5|91157.7|91206.2|91144.2|22
1644470800000|2022-02-10 05:26:40|91217.4|91145.4|91205.9|91155.9|91217.4|91157|91205.6|91145.4|18
1644470810000|2022-02-10 05:26:50|91206|91156|91203.1|91153.1|91206.4|91156.4|91199.1|91149.1|31
1644470820000|2022-02-10 05:27:00|91200.1|91150.1|91201.2|91151.2|91203.4|91153.4|91199.2|91149.2|34
1644470830000|2022-02-10 05:27:10|91201.1|91151.1|91201.5|91151.5|91201.6|91151.6|91199.7|91149.7|25
1644470840000|2022-02-10 05:27:20|91201.6|91151.6|91201.1|91151.1|91201.6|91151.6|91200.3|91150.3|13
1644470850000|2022-02-10 05:27:30|91200.6|91150.6|91200.9|91150.9|91201.6|91151.6|91200.4|91150.4|16
1644470860000|2022-02-10 05:27:40|91200.6|91150.6|91200.5|91150.5|91201.2|91151.2|91199.9|91149.9|22
1644470870000|2022-02-10 05:27:50|91199|91149|91200.2|91150.2|91201.3|91151.3|91199|91149|27
1644470880000|2022-02-10 05:28:00|91199.8|91149.8|91200.2|91150.2|91200.7|91150.7|91199.6|91149.6|18
1644470890000|2022-02-10 05:28:10|91200.1|91150.1|91202.1|91152.1|91202.1|91152.1|91199.5|91149.5|27
1644470900000|2022-02-10 05:28:20|91202|91152|91201.5|91151.5|91202.7|91152.7|91200.3|91150.3|27
1644470910000|2022-02-10 05:28:30|91201.3|91151.3|91202.6|91152.6|91204.7|91154.7|91200.7|91150.7|28
1644470920000|2022-02-10 05:28:40|91202.4|91152.4|91203.2|91153.2|91204.1|91154.1|91202.4|91152.4|15
1644470930000|2022-02-10 05:28:50|91204|91154|91203.7|91153.7|91205.2|91155.2|91202.6|91152.6|30
1644470940000|2022-02-10 05:29:00|91203.6|91153.6|91203.8|91153.8|91204.7|91154.7|91203.6|91153.6|18
1644470950000|2022-02-10 05:29:10|91203.9|91153.9|91203.6|91153.6|91204.6|91154.6|91203.6|91153.6|17
1644470960000|2022-02-10 05:29:20|91204.5|91154.5|91216.6|91144.3|91218.6|91155.6|91203.6|91143.4|17
1644470970000|2022-02-10 05:29:30|91215.7|91144.4|91204.1|91154.1|91217.3|91154.8|91202.1|91143.3|28
1644470980000|2022-02-10 05:29:40|91203.9|91153.9|91202.5|91152.5|91205|91155|91200.8|91150.8|24
1644470990000|2022-02-10 05:29:50|91202|91152|91197.9|91147.9|91203.5|91153.5|91197.2|91147.2|44
1644471000000|2022-02-10 05:30:00|91197.2|91147.2|91196.3|91146.3|91198.8|91148.8|91195.7|91145.7|48
1644471010000|2022-02-10 05:30:10|91196.5|91146.5|91198.5|91148.5|91198.9|91148.9|91195.5|91145.5|32
1644471020000|2022-02-10 05:30:20|91198.4|91148.4|91196.5|91146.5|91200.2|91150.2|91196.5|91146.5|35
1644471030000|2022-02-10 05:30:30|91196.1|91146.1|91196|91146|91198.3|91148.3|91195.8|91145.8|40
1644471040000|2022-02-10 05:30:40|91196.2|91146.2|91194.5|91144.5|91197.5|91147.5|91193.4|91143.4|32
1644471050000|2022-02-10 05:30:50|91194.8|91144.8|91194|91144|91196.2|91146.2|91193.2|91143.2|16
1644471060000|2022-02-10 05:31:00|91193.9|91143.9|91199.7|91149.7|91199.7|91149.7|91193.6|91143.6|31
1644471070000|2022-02-10 05:31:10|91198.7|91148.7|91200.3|91150.3|91200.3|91150.3|91197.1|91147.1|28
1644471080000|2022-02-10 05:31:20|91198.7|91148.7|91199.2|91149.2|91199.7|91149.7|91198.4|91148.4|18
1644471090000|2022-02-10 05:31:30|91199.7|91149.7|91198.2|91148.2|91199.7|91149.7|91197.9|91147.9|19
1644471100000|2022-02-10 05:31:40|91197.8|91147.8|91197.6|91147.6|91200.7|91150.7|91196.6|91146.6|20
1644471110000|2022-02-10 05:31:50|91199.8|91149.8|91197|91147|91199.8|91149.8|91196.5|91146.5|12
1644471120000|2022-02-10 05:32:00|91198.2|91148.2|91198.6|91148.6|91198.8|91148.8|91196.2|91146.2|17
1644471130000|2022-02-10 05:32:10|91197.7|91147.7|91199.1|91149.1|91199.1|91149.1|91196.9|91146.9|7
1644471140000|2022-02-10 05:32:20|91199.6|91149.6|91198.2|91148.2|91200|91150|91198|91148|10
1644471150000|2022-02-10 05:32:30|91199.3|91149.3|91196.8|91146.8|91200.9|91150.9|91196.8|91146.8|20
1644471160000|2022-02-10 05:32:40|91198.4|91148.4|91199.8|91149.8|91199.8|91149.8|91196.6|91146.6|18
1644471170000|2022-02-10 05:32:50|91197.8|91147.8|91198.6|91148.6|91199.8|91149.8|91197.8|91147.8|19
1644471180000|2022-02-10 05:33:00|91199.3|91149.3|91197.2|91147.2|91199.3|91149.3|91195.4|91145.4|19
1644471190000|2022-02-10 05:33:10|91196.2|91146.2|91197.7|91147.7|91198.3|91148.3|91195.7|91145.7|13
1644471200000|2022-02-10 05:33:20|91198.2|91148.2|91197.7|91147.7|91198.5|91148.5|91196.8|91146.8|16
1644471210000|2022-02-10 05:33:30|91197.3|91147.3|91198.2|91148.2|91198.7|91148.7|91196.8|91146.8|14
1644471220000|2022-02-10 05:33:40|91198.3|91148.3|91198.2|91148.2|91198.8|91148.8|91196.7|91146.7|17
1644471230000|2022-02-10 05:33:50|91197.2|91147.2|91196.7|91146.7|91197.5|91147.5|91196.6|91146.6|11
1644471240000|2022-02-10 05:34:00|91196.8|91146.8|91198|91148|91198.8|91148.8|91196.7|91146.7|14
1644471250000|2022-02-10 05:34:10|91198.9|91148.9|91202.5|91152.5|91202.5|91152.5|91196.6|91146.6|13
1644471260000|2022-02-10 05:34:20|91202.7|91152.7|91201.6|91151.6|91202.7|91152.7|91200.9|91150.9|22
1644471270000|2022-02-10 05:34:30|91201.1|91151.1|91201.7|91151.7|91201.7|91151.7|91200|91150|8
1644471280000|2022-02-10 05:34:40|91200.6|91150.6|91201.1|91151.1|91201.9|91151.9|91200.6|91150.6|13
1644471290000|2022-02-10 05:34:50|91200.9|91150.9|91202.8|91152.8|91202.9|91152.9|91200.9|91150.9|11
1644471300000|2022-02-10 05:35:00|91202.7|91152.7|91202.3|91152.3|91202.7|91152.7|91200.8|91150.8|11
1644471310000|2022-02-10 05:35:10|91202|91152|91201.4|91151.4|91202.2|91152.2|91201|91151|12
1644471320000|2022-02-10 05:35:20|91202.5|91152.5|91202.5|91152.5|91203.1|91153.1|91201.5|91151.5|14
1644471330000|2022-02-10 05:35:30|91202.4|91152.4|91202.3|91152.3|91203.1|91153.1|91202.3|91152.3|13
1644471340000|2022-02-10 05:35:40|91202.2|91152.2|91201.1|91151.1|91202.3|91152.3|91200.7|91150.7|23
1644471350000|2022-02-10 05:35:50|91200.3|91150.3|91200.4|91150.4|91201.2|91151.2|91200.1|91150.1|11
1644471360000|2022-02-10 05:36:00|91200.2|91150.2|91201|91151|91201.2|91151.2|91199.8|91149.8|7
1644471370000|2022-02-10 05:36:10|91199.8|91149.8|91200.1|91150.1|91200.1|91150.1|91199.6|91149.6|8
1644471380000|2022-02-10 05:36:20|91200.4|91150.4|91197.9|91147.9|91200.5|91150.5|91197.9|91147.9|19
1644471390000|2022-02-10 05:36:30|91198.5|91148.5|91199.1|91149.1|91199.8|91149.8|91198.5|91148.5|10
1644471400000|2022-02-10 05:36:40|91199.4|91149.4|91199.3|91149.3|91199.7|91149.7|91198.9|91148.9|9
1644471410000|2022-02-10 05:36:50|91199.4|91149.4|91198.7|91148.7|91200.1|91150.1|91197.5|91147.5|19
1644471420000|2022-02-10 05:37:00|91199.1|91149.1|91198.7|91148.7|91199.3|91149.3|91198.4|91148.4|16
1644471430000|2022-02-10 05:37:10|91198.3|91148.3|91197|91147|91198.7|91148.7|91196.6|91146.6|13
1644471440000|2022-02-10 05:37:20|91197.3|91147.3|91197.3|91147.3|91198.6|91148.6|91197|91147|15
1644471450000|2022-02-10 05:37:30|91197.8|91147.8|91198.1|91148.1|91198.1|91148.1|91197|91147|7
1644471460000|2022-02-10 05:37:40|91197.9|91147.9|91197.4|91147.4|91198.3|91148.3|91196.8|91146.8|15
1644471470000|2022-02-10 05:37:50|91197.8|91147.8|91197.8|91147.8|91199.1|91149.1|91197.6|91147.6|10
1644471480000|2022-02-10 05:38:00|91197.7|91147.7|91198|91148|91198.6|91148.6|91197.4|91147.4|15
1644471490000|2022-02-10 05:38:10|91198.4|91148.4|91198.9|91148.9|91198.9|91148.9|91198.3|91148.3|7
1644471500000|2022-02-10 05:38:20|91198.8|91148.8|91197.7|91147.7|91199.2|91149.2|91197.7|91147.7|8
1644471510000|2022-02-10 05:38:30|91198.6|91148.6|91197.4|91147.4|91198.8|91148.8|91197.1|91147.1|7
1644471520000|2022-02-10 05:38:40|91197.5|91147.5|91197.6|91147.6|91198.5|91148.5|91196.9|91146.9|14
1644471530000|2022-02-10 05:38:50|91198|91148|91198.9|91148.9|91199.3|91149.3|91197.8|91147.8|8
1644471540000|2022-02-10 05:39:00|91198.7|91148.7|91198.2|91148.2|91199|91149|91197.9|91147.9|20
1644471550000|2022-02-10 05:39:10|91198|91148|91196.3|91146.3|91198.1|91148.1|91194.6|91144.6|25
1644471560000|2022-02-10 05:39:20|91194.5|91144.5|91195|91145|91196.5|91146.5|91194|91144|7
1644471570000|2022-02-10 05:39:30|91194.5|91144.5|91194.6|91144.6|91196.1|91146.1|91194.5|91144.5|15
1644471580000|2022-02-10 05:39:40|91194.9|91144.9|91195.6|91145.6|91195.7|91145.7|91194.6|91144.6|16
1644471590000|2022-02-10 05:39:50|91195.5|91145.5|91199.1|91149.1|91199.4|91149.4|91195.3|91145.3|18
1644471600000|2022-02-10 05:40:00|91198.7|91148.7|91198.3|91148.3|91199.3|91149.3|91197.7|91147.7|20
1644471610000|2022-02-10 05:40:10|91198.2|91148.2|91198.7|91148.7|91199.1|91149.1|91198|91148|16
1644471620000|2022-02-10 05:40:20|91199.3|91149.3|91199.7|91149.7|91199.9|91149.9|91198.8|91148.8|11
1644471630000|2022-02-10 05:40:30|91199.9|91149.9|91199.8|91149.8|91200.6|91150.6|91199.6|91149.6|16
1644471640000|2022-02-10 05:40:40|91200|91150|91200.4|91150.4|91201.6|91151.6|91199.7|91149.7|15
1644471650000|2022-02-10 05:40:50|91201.1|91151.1|91200.9|91150.9|91201.7|91151.7|91200.1|91150.1|12
1644471660000|2022-02-10 05:41:00|91200.8|91150.8|91199.6|91149.6|91200.9|91150.9|91199.3|91149.3|14
1644471670000|2022-02-10 05:41:10|91199.9|91149.9|91201.2|91151.2|91202.7|91152.7|91199.9|91149.9|10
1644471680000|2022-02-10 05:41:20|91201.5|91151.5|91201.5|91151.5|91202|91152|91201.4|91151.4|12
1644471690000|2022-02-10 05:41:30|91201.6|91151.6|91201|91151|91202.1|91152.1|91201|91151|8
1644471700000|2022-02-10 05:41:40|91201.6|91151.6|91201.4|91151.4|91202.2|91152.2|91200.7|91150.7|9
1644471710000|2022-02-10 05:41:50|91201.7|91151.7|91201.3|91151.3|91202|91152|91200|91150|26
1644471720000|2022-02-10 05:42:00|91201.1|91151.1|91201.8|91151.8|91202.8|91152.8|91200.4|91150.4|23
1644471730000|2022-02-10 05:42:10|91201.7|91151.7|91202|91152|91202.1|91152.1|91201|91151|17
1644471740000|2022-02-10 05:42:20|91202.8|91152.8|91202.2|91152.2|91203.3|91153.3|91202.1|91152.1|19
1644471750000|2022-02-10 05:42:30|91202.5|91152.5|91203.4|91153.4|91204.6|91154.6|91202.4|91152.4|23
1644471760000|2022-02-10 05:42:40|91204.2|91154.2|91204.2|91154.2|91204.7|91154.7|91203.1|91153.1|9
1644471770000|2022-02-10 05:42:50|91203.6|91153.6|91202.4|91152.4|91204.2|91154.2|91202|91152|21
1644471780000|2022-02-10 05:43:00|91202.1|91152.1|91202.7|91152.7|91203.5|91153.5|91200.9|91150.9|20
1644471790000|2022-02-10 05:43:10|91202.9|91152.9|91202.9|91152.9|91203.7|91153.7|91202|91152|14
1644471800000|2022-02-10 05:43:20|91202.3|91152.3|91206.4|91156.4|91206.4|91156.4|91202|91152|16
1644471810000|2022-02-10 05:43:30|91206.1|91156.1|91207.4|91157.4|91208.8|91158.8|91205.8|91155.8|26
1644471820000|2022-02-10 05:43:40|91208.3|91158.3|91207.1|91157.1|91209|91159|91207.1|91157.1|20
1644471830000|2022-02-10 05:43:50|91207|91157|91207.3|91157.3|91208.2|91158.2|91207|91157|16
1644471840000|2022-02-10 05:44:00|91207.5|91157.5|91208.6|91158.6|91208.6|91158.6|91206.9|91156.9|16
1644471850000|2022-02-10 05:44:10|91208.7|91158.7|91208|91158|91208.9|91158.9|91207.9|91157.9|21
1644471860000|2022-02-10 05:44:20|91207.9|91157.9|91205.1|91155.1|91208.4|91158.4|91204.7|91154.7|19
1644471870000|2022-02-10 05:44:30|91204.7|91154.7|91203.4|91153.4|91204.8|91154.8|91202.7|91152.7|31
1644471880000|2022-02-10 05:44:40|91203.7|91153.7|91202|91152|91204.6|91154.6|91202|91152|16
1644471890000|2022-02-10 05:44:50|91202.5|91152.5|91205.3|91155.3|91205.3|91155.3|91201.9|91151.9|16
1644471900000|2022-02-10 05:45:00|91204.8|91154.8|91202.4|91152.4|91205.2|91155.2|91202.4|91152.4|21
1644471910000|2022-02-10 05:45:10|91202.7|91152.7|91202.8|91152.8|91204.3|91154.3|91202.7|91152.7|19
1644471920000|2022-02-10 05:45:20|91203.2|91153.2|91199.5|91149.5|91203.2|91153.2|91199.1|91149.1|21
1644471930000|2022-02-10 05:45:30|91199.7|91149.7|91199.9|91149.9|91200.5|91150.5|91199.3|91149.3|18
1644471940000|2022-02-10 05:45:40|91199|91149|91198.8|91148.8|91200.4|91150.4|91198|91148|26
1644471950000|2022-02-10 05:45:50|91198.7|91148.7|91200|91150|91200.2|91150.2|91198.5|91148.5|30
1644471960000|2022-02-10 05:46:00|91199.7|91149.7|91199|91149|91200.6|91150.6|91198.7|91148.7|21
1644471970000|2022-02-10 05:46:10|91199.6|91149.6|91199.1|91149.1|91200.6|91150.6|91199.1|91149.1|19
1644471980000|2022-02-10 05:46:20|91199|91149|91200.4|91150.4|91200.8|91150.8|91199|91149|21
1644471990000|2022-02-10 05:46:30|91200.7|91150.7|91200.5|91150.5|91201.1|91151.1|91199.3|91149.3|18
1644472000000|2022-02-10 05:46:40|91200.4|91150.4|91199.4|91149.4|91201|91151|91199.4|91149.4|19
1644472010000|2022-02-10 05:46:50|91199.9|91149.9|91199.4|91149.4|91201|91151|91199.3|91149.3|16
1644472020000|2022-02-10 05:47:00|91199.9|91149.9|91200.1|91150.1|91200.5|91150.5|91199.4|91149.4|12
1644472030000|2022-02-10 05:47:10|91200|91150|91200.3|91150.3|91201.2|91151.2|91198.8|91148.8|19
1644472040000|2022-02-10 05:47:20|91200.2|91150.2|91200.5|91150.5|91200.6|91150.6|91199.6|91149.6|11
1644472050000|2022-02-10 05:47:30|91200|91150|91199.7|91149.7|91200.3|91150.3|91199.5|91149.5|12
1644472060000|2022-02-10 05:47:40|91200.3|91150.3|91200.3|91150.3|91200.8|91150.8|91199.8|91149.8|9
1644472070000|2022-02-10 05:47:50|91200.7|91150.7|91200.8|91150.8|91201.3|91151.3|91199.7|91149.7|11
1644472080000|2022-02-10 05:48:00|91200.4|91150.4|91198.6|91148.6|91201.3|91151.3|91198.6|91148.6|9
1644472090000|2022-02-10 05:48:10|91199.9|91149.9|91201.1|91151.1|91211|91151.1|91199.9|91140.4|4
1644472100000|2022-02-10 05:48:20|91201.6|91151.6|91199.7|91149.7|91201.6|91151.6|91199.2|91149.2|6
1644472110000|2022-02-10 05:48:30|91200.1|91150.1|91201.7|91151.7|91201.7|91151.7|91200.1|91150.1|10
1644472120000|2022-02-10 05:48:40|91202.2|91152.2|91217.8|91141.5|91220.5|91153|91201|91134.8|17
1644472130000|2022-02-10 05:48:50|91203.9|91153.9|91203.4|91153.4|91203.9|91153.9|91202.9|91152.9|15
1644472140000|2022-02-10 05:49:00|91202.9|91152.9|91198.4|91148.4|91222.9|91154.5|91197.9|91136.9|23
1644472150000|2022-02-10 05:49:10|91200.4|91150.4|91204.1|91154.1|91204.6|91154.6|91197.1|91147.1|12
1644472160000|2022-02-10 05:49:20|91204.9|91154.9|91203.7|91153.7|91205.1|91155.1|91203.3|91153.3|12
1644472170000|2022-02-10 05:49:30|91203.6|91153.6|91203.2|91153.2|91206|91156|91203.2|91153.2|9
1644472180000|2022-02-10 05:49:40|91203|91153|91203.3|91153.3|91204.2|91154.2|91202.3|91152.3|9
1644472190000|2022-02-10 05:49:50|91204.1|91154.1|91203.2|91153.2|91204.1|91154.1|91202.8|91152.8|12
1644472200000|2022-02-10 05:50:00|91203|91153|91204.8|91154.8|91204.8|91154.8|91203|91153|18
1644472210000|2022-02-10 05:50:10|91205.1|91155.1|91204.4|91154.4|91205.2|91155.2|91204.3|91154.3|12
1644472220000|2022-02-10 05:50:20|91204.1|91154.1|91204.5|91154.5|91205.5|91155.5|91203.9|91153.9|16
1644472230000|2022-02-10 05:50:30|91203.8|91153.8|91203.1|91153.1|91204.6|91154.6|91202.3|91152.3|17
1644472240000|2022-02-10 05:50:40|91203|91153|91203.3|91153.3|91204.5|91154.5|91203|91153|12
1644472250000|2022-02-10 05:50:50|91204.5|91154.5|91204.2|91154.2|91205.3|91155.3|91203.7|91153.7|20
1644472260000|2022-02-10 05:51:00|91204.3|91154.3|91207|91157|91225.7|91158.8|91204.3|91142|39
1644472270000|2022-02-10 05:51:10|91207.2|91157.2|91226.2|91147.1|91226.2|91162.4|91206.8|91144.4|26
1644472280000|2022-02-10 05:51:20|91227.1|91147.3|91226.5|91148.2|91228.3|91162.1|91211.8|91146.3|13
1644472290000|2022-02-10 05:51:30|91218.5|91148.4|91207.4|91157.4|91227.9|91161|91207.4|91147.5|10
1644472300000|2022-02-10 05:51:40|91206.3|91156.3|91211.9|91161.9|91211.9|91161.9|91206.2|91156.2|8
1644472310000|2022-02-10 05:51:50|91211.3|91161.3|91211.6|91161.6|91212.3|91162.3|91211.3|91161.3|9
1644472320000|2022-02-10 05:52:00|91210.1|91160.1|91212.4|91162.4|91212.4|91162.4|91210.1|91160.1|12
1644472330000|2022-02-10 05:52:10|91212.7|91162.7|91211.7|91161.7|91212.7|91162.7|91211.4|91161.4|8
1644472340000|2022-02-10 05:52:20|91211.9|91161.9|91212.2|91162.2|91213.4|91163.4|91211.8|91161.8|7
1644472350000|2022-02-10 05:52:30|91212.5|91162.5|91212.1|91162.1|91213|91163|91212|91162|8
1644472360000|2022-02-10 05:52:40|91211.9|91161.9|91215|91165|91216.1|91166.1|91211.5|91161.5|23
1644472370000|2022-02-10 05:52:50|91213.9|91163.9|91216.2|91166.2|91216.6|91166.6|91213.9|91163.9|13
1644472380000|2022-02-10 05:53:00|91215.6|91165.6|91216.8|91166.8|91217.2|91167.2|91214.4|91164.4|19
1644472390000|2022-02-10 05:53:10|91216.2|91166.2|91217.3|91167.3|91217.5|91167.5|91216|91166|15
1644472400000|2022-02-10 05:53:20|91217.2|91167.2|91217.6|91167.6|91218.6|91168.6|91216.3|91166.3|10
1644472410000|2022-02-10 05:53:30|91217.9|91167.9|91228.1|91178.1|91243|91178.1|91216.9|91166.9|23
1644472420000|2022-02-10 05:53:40|91224.7|91151.4|91225.1|91175.1|91232.5|91175.1|91217.4|91151.4|24
1644472430000|2022-02-10 05:53:50|91224.8|91174.8|91224.7|91174.7|91224.8|91174.8|91224.3|91174.3|8
1644472440000|2022-02-10 05:54:00|91225|91175|91223.8|91173.8|91225|91175|91223.7|91173.7|15
1644472450000|2022-02-10 05:54:10|91224|91174|91224.2|91174.2|91224.2|91174.2|91223.7|91173.7|10
1644472460000|2022-02-10 05:54:20|91223.9|91173.9|91224.2|91174.2|91224.3|91174.3|91223.6|91173.6|8
1644472470000|2022-02-10 05:54:30|91224.1|91174.1|91223.7|91173.7|91224.1|91174.1|91222.2|91172.2|12
1644472480000|2022-02-10 05:54:40|91223.5|91173.5|91223.2|91173.2|91223.7|91173.7|91223|91173|8
1644472490000|2022-02-10 05:54:50|91223.1|91173.1|91224|91174|91224.2|91174.2|91223.1|91173.1|12
1644472500000|2022-02-10 05:55:00|91224.1|91174.1|91219.7|91169.7|91224.2|91174.2|91218.9|91168.9|18
1644472510000|2022-02-10 05:55:10|91219.8|91169.8|91219.2|91169.2|91220|91170|91219.2|91169.2|7
1644472520000|2022-02-10 05:55:20|91219.4|91169.4|91218.5|91168.5|91219.9|91169.9|91218.4|91168.4|21
1644472530000|2022-02-10 05:55:30|91218.4|91168.4|91217.4|91167.4|91218.4|91168.4|91216.9|91166.9|16
1644472540000|2022-02-10 05:55:40|91217.1|91167.1|91218.3|91168.3|91218.4|91168.4|91217.1|91167.1|12
1644472550000|2022-02-10 05:55:50|91218.2|91168.2|91215.5|91165.5|91218.2|91168.2|91215.3|91165.3|17
1644472560000|2022-02-10 05:56:00|91215.9|91165.9|91213.4|91163.4|91215.9|91165.9|91213.3|91163.3|25
1644472570000|2022-02-10 05:56:10|91213.2|91163.2|91212.5|91162.5|91213.2|91163.2|91211.5|91161.5|13
1644472580000|2022-02-10 05:56:20|91212.4|91162.4|91212.7|91162.7|91212.7|91162.7|91212.2|91162.2|9
1644472590000|2022-02-10 05:56:30|91213.1|91163.1|91213.3|91163.3|91213.3|91163.3|91212.9|91162.9|6
1644472600000|2022-02-10 05:56:40|91213.2|91163.2|91213.1|91163.1|91213.6|91163.6|91213|91163|8
1644472610000|2022-02-10 05:56:50|91213.2|91163.2|91212.4|91162.4|91213.4|91163.4|91212.4|91162.4|12
1644472620000|2022-02-10 05:57:00|91212.6|91162.6|91212.8|91162.8|91213.9|91163.9|91212.5|91162.5|15
1644472630000|2022-02-10 05:57:10|91212.9|91162.9|91210.1|91160.1|91213.8|91163.8|91209.9|91159.9|18
1644472640000|2022-02-10 05:57:20|91210.5|91160.5|91211.1|91161.1|91212.2|91162.2|91210.4|91160.4|21
1644472650000|2022-02-10 05:57:30|91211.5|91161.5|91216.3|91166.3|91216.3|91166.3|91211.3|91161.3|19
1644472660000|2022-02-10 05:57:40|91215.3|91165.3|91213.7|91163.7|91215.4|91165.4|91211.9|91161.9|28
1644472670000|2022-02-10 05:57:50|91213.9|91163.9|91215.8|91165.8|91217|91167|91213.3|91163.3|28
1644472680000|2022-02-10 05:58:00|91215.4|91165.4|91212|91162|91217.2|91167.2|91212|91162|21
1644472690000|2022-02-10 05:58:10|91212.1|91162.1|91213.9|91163.9|91215.5|91165.5|91212.1|91162.1|34
1644472700000|2022-02-10 05:58:20|91214|91164|91211.3|91161.3|91214.2|91164.2|91208.5|91158.5|40
1644472710000|2022-02-10 05:58:30|91211.5|91161.5|91210.1|91160.1|91211.5|91161.5|91209.6|91159.6|30
1644472720000|2022-02-10 05:58:40|91210.7|91160.7|91210.8|91160.8|91211.1|91161.1|91210|91160|26
1644472730000|2022-02-10 05:58:50|91210.2|91160.2|91207.9|91157.9|91211.9|91161.9|91207.8|91157.8|27
1644472740000|2022-02-10 05:59:00|91208.2|91158.2|91208.5|91158.5|91210.1|91160.1|91204.5|91154.5|15
1644472750000|2022-02-10 05:59:10|91208.9|91158.9|91205|91155|91225.3|91159.5|91201.2|91140.2|41
1644472760000|2022-02-10 05:59:20|91207.4|91157.4|91204|91154|91207.4|91157.4|91202.6|91152.6|33
1644472770000|2022-02-10 05:59:30|91203.6|91153.6|91213.2|91133.7|91213.4|91153.6|91194.6|91133.7|31
1644472780000|2022-02-10 05:59:40|91211.3|91135.1|91203|91153|91211.8|91153.8|91193.5|91135.1|32
1644472790000|2022-02-10 05:59:50|91204.1|91154.1|91203.9|91153.9|91214.8|91155.2|91199.8|91142.5|35
1644472800000|2022-02-10 06:00:00|91202.8|91152.8|91195.4|91145.4|91213.8|91152.8|91193.8|91135.1|45
1644472810000|2022-02-10 06:00:10|91195.2|91145.2|91195.4|91145.4|91205.8|91146.3|91194.6|91134.9|31
1644472820000|2022-02-10 06:00:20|91195.1|91145.1|91184.1|91134.1|91195.8|91145.8|91182.4|91132.4|44
1644472830000|2022-02-10 06:00:30|91184.2|91134.2|91183.6|91133.6|91187|91137|91179.6|91129.6|43
1644472840000|2022-02-10 06:00:40|91182.8|91132.8|91183.8|91133.8|91196.1|91136.2|91177.1|91124.4|49
1644472850000|2022-02-10 06:00:50|91184.7|91134.7|91192.8|91142.8|91192.8|91142.8|91184.7|91134.7|44
1644472860000|2022-02-10 06:01:00|91193.5|91143.5|91175.9|91125.9|91193.7|91143.7|91175.2|91110.8|45
1644472870000|2022-02-10 06:01:10|91176|91126|91194.8|91116|91194.8|91128|91170.5|91110.2|50
1644472880000|2022-02-10 06:01:20|91195.9|91113.8|91188.4|91117.5|91195.9|91129.6|91174.6|91112.7|25
1644472890000|2022-02-10 06:01:30|91189|91118.6|91196.1|91121.5|91197|91133.7|91179.6|91116.5|37
1644472900000|2022-02-10 06:01:40|91196.2|91119.9|91193.5|91120.5|91198.1|91136.8|91180.4|91119.9|19
1644472910000|2022-02-10 06:01:50|91181.7|91131.7|91182|91132|91193|91133.1|91179.8|91121.7|39
1644472920000|2022-02-10 06:02:00|91182.1|91132.1|91189.9|91117.1|91190.1|91133.1|91177.1|91117.1|38
1644472930000|2022-02-10 06:02:10|91190.1|91117.9|91171.2|91121.2|91190.1|91128.4|91170.1|91107.7|30
1644472940000|2022-02-10 06:02:20|91171.6|91121.6|91172.1|91122.1|91172.8|91122.8|91170.5|91120.5|35
1644472950000|2022-02-10 06:02:30|91172.2|91122.2|91173.6|91123.6|91182.3|91123.9|91171.7|91111.5|32
1644472960000|2022-02-10 06:02:40|91174.2|91124.2|91173.3|91123.3|91174.4|91124.4|91171.6|91121.6|27
1644472970000|2022-02-10 06:02:50|91173.1|91123.1|91173.3|91123.3|91173.4|91123.4|91171.4|91121.4|24
1644472980000|2022-02-10 06:03:00|91173.6|91123.6|91173.6|91123.6|91174.8|91124.8|91172.9|91122.9|24
1644472990000|2022-02-10 06:03:10|91173.7|91123.7|91173.2|91123.2|91173.9|91123.9|91172.2|91122.2|12
1644473000000|2022-02-10 06:03:20|91173.5|91123.5|91173.1|91123.1|91174.8|91124.8|91172.2|91122.2|12
1644473010000|2022-02-10 06:03:30|91173|91123|91175.2|91125.2|91175.7|91125.7|91172.9|91122.9|39
1644473020000|2022-02-10 06:03:40|91175|91125|91173.9|91123.9|91176.4|91126.4|91173.9|91123.9|22
1644473030000|2022-02-10 06:03:50|91174.2|91124.2|91175.2|91125.2|91175.6|91125.6|91174.2|91124.2|15
1644473040000|2022-02-10 06:04:00|91174.9|91124.9|91176.8|91126.8|91177|91127|91174.9|91124.9|22
1644473050000|2022-02-10 06:04:10|91176.9|91126.9|91177.3|91127.3|91189.7|91128.1|91176.8|91115.8|27
1644473060000|2022-02-10 06:04:20|91177.5|91127.5|91177.7|91127.7|91178.2|91128.2|91177|91127|16
1644473070000|2022-02-10 06:04:30|91177|91127|91176.7|91126.7|91178.4|91128.4|91176.5|91126.5|25
1644473080000|2022-02-10 06:04:40|91176.4|91126.4|91178.6|91128.6|91178.6|91128.6|91176.4|91126.4|30
1644473090000|2022-02-10 06:04:50|91178.5|91128.5|91176.3|91126.3|91178.5|91128.5|91175.9|91125.9|27
1644473100000|2022-02-10 06:05:00|91176.2|91126.2|91175.6|91125.6|91176.6|91126.6|91175.3|91125.3|27
1644473110000|2022-02-10 06:05:10|91175.5|91125.5|91175.3|91125.3|91185.9|91126.8|91175.2|91114.5|24
1644473120000|2022-02-10 06:05:20|91175.1|91125.1|91194.9|91119.8|91196.9|91132.4|91174.9|91115.4|35
1644473130000|2022-02-10 06:05:30|91196.1|91118.4|91182.9|91132.9|91197.1|91132.9|91181.8|91118.3|22
1644473140000|2022-02-10 06:05:40|91182.6|91132.6|91181.6|91131.6|91182.6|91132.6|91181.5|91131.5|21
1644473150000|2022-02-10 06:05:50|91181.7|91131.7|91182.3|91132.3|91183.4|91133.4|91181.7|91131.7|15
1644473160000|2022-02-10 06:06:00|91182.2|91132.2|91181.6|91131.6|91183|91133|91181.6|91131.6|14
1644473170000|2022-02-10 06:06:10|91182|91132|91180.3|91130.3|91182.3|91132.3|91180.3|91130.3|11
1644473180000|2022-02-10 06:06:20|91180.4|91130.4|91176.3|91126.3|91183.4|91133.4|91176.2|91126.2|21
1644473190000|2022-02-10 06:06:30|91176.8|91126.8|91169.1|91119.1|91181.7|91127.2|91169.1|91106.1|40
1644473200000|2022-02-10 06:06:40|91169.6|91119.6|91168.7|91118.7|91185.5|91120.1|91167.9|91103.3|32
1644473210000|2022-02-10 06:06:50|91179.8|91107.4|91164.7|91114.7|91180.1|91118.7|91163.7|91101.7|39
1644473220000|2022-02-10 06:07:00|91164.6|91114.6|91160.7|91110.7|91165.3|91115.3|91160.4|91110.4|28
1644473230000|2022-02-10 06:07:10|91161.1|91111.1|91160.1|91110.1|91162.3|91112.3|91159.8|91109.8|16
1644473240000|2022-02-10 06:07:20|91160.4|91110.4|91160.5|91110.5|91160.6|91110.6|91159.9|91109.9|16
1644473250000|2022-02-10 06:07:30|91160.3|91110.3|91160.8|91110.8|91160.9|91110.9|91160.1|91110.1|19
1644473260000|2022-02-10 06:07:40|91160.7|91110.7|91159.7|91109.7|91161.5|91111.5|91159.5|91109.5|24
1644473270000|2022-02-10 06:07:50|91159.2|91109.2|91161.9|91111.9|91161.9|91111.9|91159.1|91109.1|32
1644473280000|2022-02-10 06:08:00|91161.8|91111.8|91156.6|91106.6|91168.3|91111.8|91155.6|91097.8|39
1644473290000|2022-02-10 06:08:10|91156.8|91106.8|91156|91106|91157.2|91107.2|91155.5|91105.5|31
1644473300000|2022-02-10 06:08:20|91155.7|91105.7|91152.4|91102.4|91156.5|91106.5|91152.1|91102.1|26
1644473310000|2022-02-10 06:08:30|91154|91104|91152.1|91102.1|91154|91104|91150.3|91100.3|16
1644473320000|2022-02-10 06:08:40|91152.3|91102.3|91151.1|91101.1|91152.3|91102.3|91150.5|91100.5|11
1644473330000|2022-02-10 06:08:50|91151|91101|91151.9|91101.9|91162|91102|91151|91091.6|19
1644473340000|2022-02-10 06:09:00|91152.1|91102.1|91155.8|91105.8|91155.9|91105.9|91151.8|91101.8|21
1644473350000|2022-02-10 06:09:10|91155.3|91105.3|91158.9|91108.9|91159|91109|91151.6|91101.6|32
1644473360000|2022-02-10 06:09:20|91159.1|91109.1|91165.9|91115.9|91166.3|91116.3|91158.8|91108.8|35
1644473370000|2022-02-10 06:09:30|91166.4|91116.4|91163.6|91113.6|91167.1|91117.1|91163.5|91113.5|23
1644473380000|2022-02-10 06:09:40|91163.5|91113.5|91161.4|91111.4|91163.8|91113.8|91161.3|91111.3|21
1644473390000|2022-02-10 06:09:50|91161.3|91111.3|91159.6|91109.6|91161.3|91111.3|91158.8|91108.8|26
1644473400000|2022-02-10 06:10:00|91158.9|91108.9|91166.4|91116.4|91166.4|91116.4|91158.9|91108.9|35
1644473410000|2022-02-10 06:10:10|91166.7|91116.7|91168.9|91118.9|91168.9|91118.9|91165.7|91115.7|40
1644473420000|2022-02-10 06:10:20|91169.2|91119.2|91167.8|91117.8|91169.7|91119.7|91167.4|91117.4|28
1644473430000|2022-02-10 06:10:30|91167.6|91117.6|91168.7|91118.7|91169.4|91119.4|91167.5|91117.5|28
1644473440000|2022-02-10 06:10:40|91168.8|91118.8|91168.5|91118.5|91169.7|91119.7|91167.7|91117.7|16
1644473450000|2022-02-10 06:10:50|91168.4|91118.4|91165.9|91115.9|91168.4|91118.4|91165.2|91115.2|32
1644473460000|2022-02-10 06:11:00|91165.1|91115.1|91165|91115|91166.2|91116.2|91164.6|91114.6|19
1644473470000|2022-02-10 06:11:10|91165.4|91115.4|91166.2|91116.2|91166.2|91116.2|91165.1|91115.1|16
1644473480000|2022-02-10 06:11:20|91166.3|91116.3|91162.4|91112.4|91166.4|91116.4|91162.4|91112.4|23
1644473490000|2022-02-10 06:11:30|91163.1|91113.1|91165|91115|91166.5|91116.5|91163.1|91113.1|27
1644473500000|2022-02-10 06:11:40|91165.9|91115.9|91164.2|91114.2|91167|91117|91163.9|91113.9|22
1644473510000|2022-02-10 06:11:50|91164.1|91114.1|91162.5|91112.5|91164.4|91114.4|91162.5|91112.5|20
1644473520000|2022-02-10 06:12:00|91162.6|91112.6|91170.1|91120.1|91170.4|91120.4|91162.6|91112.6|29
1644473530000|2022-02-10 06:12:10|91170.4|91120.4|91172|91122|91181|91122.2|91169.3|91110.5|22
1644473540000|2022-02-10 06:12:20|91171.9|91121.9|91171.9|91121.9|91172.9|91122.9|91171.8|91121.8|16
1644473550000|2022-02-10 06:12:30|91171.7|91121.7|91167|91117|91172.3|91122.3|91167|91117|23
1644473560000|2022-02-10 06:12:40|91169|91119|91169.1|91119.1|91179.1|91119.5|91166.6|91109.1|33
1644473570000|2022-02-10 06:12:50|91168.3|91118.3|91187.9|91137.9|91198.1|91138.6|91168.3|91118.3|45
1644473580000|2022-02-10 06:13:00|91188.5|91138.5|91189.5|91139.5|91190|91140|91188|91138|27
1644473590000|2022-02-10 06:13:10|91189.3|91139.3|91189.5|91139.5|91189.6|91139.6|91188.2|91138.2|30
1644473600000|2022-02-10 06:13:20|91189.6|91139.6|91192.6|91142.6|91192.6|91142.6|91189.3|91139.3|26
1644473610000|2022-02-10 06:13:30|91192.8|91142.8|91195.8|91145.8|91195.8|91145.8|91192.6|91142.6|23
1644473620000|2022-02-10 06:13:40|91196.4|91146.4|91196.5|91146.5|91196.8|91146.8|91196.2|91146.2|12
1644473630000|2022-02-10 06:13:50|91196.2|91146.2|91196.3|91146.3|91196.4|91146.4|91196.1|91146.1|10
1644473640000|2022-02-10 06:14:00|91196.1|91146.1|91196.4|91146.4|91196.6|91146.6|91195.7|91145.7|12
1644473650000|2022-02-10 06:14:10|91196.3|91146.3|91191.2|91141.2|91207.5|91146.4|91189.8|91127.3|29
1644473660000|2022-02-10 06:14:20|91191.8|91141.8|91190.7|91140.7|91192.9|91142.9|91190.7|91140.7|9
1644473670000|2022-02-10 06:14:30|91191|91141|91190.1|91140.1|91191.6|91141.6|91189.9|91139.9|15
1644473680000|2022-02-10 06:14:40|91189.9|91139.9|91187|91116|91190.3|91140.3|91175.7|91116|34
1644473690000|2022-02-10 06:14:50|91175.2|91125.2|91174.1|91124.1|91186.2|91126.2|91174.1|91114.2|20
1644473700000|2022-02-10 06:15:00|91174.4|91124.4|91174.4|91124.4|91175.3|91125.3|91173.6|91123.6|24
1644473710000|2022-02-10 06:15:10|91174.2|91124.2|91172.6|91122.6|91175|91125|91172.6|91122.6|23
1644473720000|2022-02-10 06:15:20|91172.7|91122.7|91170.6|91120.6|91182.6|91122.7|91168.9|91108.6|40
1644473730000|2022-02-10 06:15:30|91180.8|91110.4|91171.1|91121.1|91182.5|91121.1|91170.2|91109.4|17
1644473740000|2022-02-10 06:15:40|91170.7|91120.7|91170.3|91120.3|91181.2|91121.1|91169.9|91110.3|15
1644473750000|2022-02-10 06:15:50|91170.8|91120.8|91169.5|91119.5|91171.8|91121.8|91169.3|91119.3|7
1644473760000|2022-02-10 06:16:00|91170.7|91120.7|91170.7|91120.7|91173|91123|91168.7|91118.7|23
1644473770000|2022-02-10 06:16:10|91169.8|91119.8|91170.7|91120.7|91171.3|91121.3|91168.6|91118.6|10
1644473780000|2022-02-10 06:16:20|91171.4|91121.4|91169.3|91119.3|91171.4|91121.4|91168|91118|16
1644473790000|2022-02-10 06:16:30|91170.1|91120.1|91171.2|91121.2|91171.3|91121.3|91169.9|91119.9|19
1644473800000|2022-02-10 06:16:40|91170.9|91120.9|91170.9|91120.9|91171.4|91121.4|91170|91120|19
1644473810000|2022-02-10 06:16:50|91171.5|91121.5|91171.5|91121.5|91171.7|91121.7|91170.1|91120.1|15
1644473820000|2022-02-10 06:17:00|91171.3|91121.3|91170.4|91120.4|91172.4|91122.4|91170.3|91120.3|21
1644473830000|2022-02-10 06:17:10|91170.6|91120.6|91171.2|91121.2|91171.9|91121.9|91170|91120|24
1644473840000|2022-02-10 06:17:20|91170.7|91120.7|91176.4|91126.4|91176.4|91126.4|91170.5|91120.5|17
1644473850000|2022-02-10 06:17:30|91176.2|91126.2|91176|91126|91176.4|91126.4|91176|91126|8
1644473860000|2022-02-10 06:17:40|91175.9|91125.9|91181.6|91131.6|91181.8|91131.8|91175.9|91125.9|16
1644473870000|2022-02-10 06:17:50|91181.8|91131.8|91182.1|91132.1|91182.8|91132.8|91181.5|91131.5|22
1644473880000|2022-02-10 06:18:00|91182.2|91132.2|91182.7|91132.7|91182.7|91132.7|91181.9|91131.9|23
1644473890000|2022-02-10 06:18:10|91182.4|91132.4|91182.4|91132.4|91182.5|91132.5|91182.1|91132.1|11
1644473900000|2022-02-10 06:18:20|91182.7|91132.7|91180.8|91130.8|91182.7|91132.7|91180.7|91130.7|14
1644473910000|2022-02-10 06:18:30|91179.3|91129.3|91180.5|91130.5|91180.6|91130.6|91179.3|91129.3|10
1644473920000|2022-02-10 06:18:40|91180.2|91130.2|91180.5|91130.5|91180.8|91130.8|91180.2|91130.2|13
1644473930000|2022-02-10 06:18:50|91180.3|91130.3|91180.2|91130.2|91180.3|91130.3|91180.1|91130.1|4
1644473940000|2022-02-10 06:19:00|91179|91129|91179.5|91129.5|91181.3|91131.3|91179|91129|22
1644473950000|2022-02-10 06:19:10|91179.6|91129.6|91182.2|91132.2|91182.3|91132.3|91178.6|91128.6|21
1644473960000|2022-02-10 06:19:20|91182.3|91132.3|91182.7|91132.7|91182.8|91132.8|91182.3|91132.3|11
1644473970000|2022-02-10 06:19:30|91182.9|91132.9|91182.6|91132.6|91183.6|91133.6|91182.6|91132.6|10
1644473980000|2022-02-10 06:19:40|91183|91133|91181.3|91131.3|91183.4|91133.4|91181.1|91131.1|20
1644473990000|2022-02-10 06:19:50|91181.4|91131.4|91181.4|91131.4|91181.7|91131.7|91181.2|91131.2|14
1644474000000|2022-02-10 06:20:00|91181.6|91131.6|91182.9|91132.9|91183.6|91133.6|91180.5|91130.5|22
1644474010000|2022-02-10 06:20:10|91182.8|91132.8|91188.1|91138.1|91189.4|91139.4|91182.6|91132.6|21
1644474020000|2022-02-10 06:20:20|91187.5|91137.5|91188.6|91138.6|91188.7|91138.7|91187.5|91137.5|8
1644474030000|2022-02-10 06:20:30|91188.3|91138.3|91197.4|91147.4|91197.4|91147.4|91188|91138|24
1644474040000|2022-02-10 06:20:40|91197.8|91147.8|91195.4|91145.4|91197.9|91147.9|91195.1|91145.1|22
1644474050000|2022-02-10 06:20:50|91195.3|91145.3|91195.3|91145.3|91195.5|91145.5|91194.8|91144.8|17
1644474060000|2022-02-10 06:21:00|91195.5|91145.5|91196.2|91146.2|91196.2|91146.2|91194.5|91144.5|20
1644474070000|2022-02-10 06:21:10|91195.9|91145.9|91198.3|91148.3|91198.5|91148.5|91195.9|91145.9|12
1644474080000|2022-02-10 06:21:20|91198.5|91148.5|91196.1|91146.1|91198.5|91148.5|91196.1|91146.1|16
1644474090000|2022-02-10 06:21:30|91196.5|91146.5|91195|91145|91197.8|91147.8|91194.1|91144.1|19
1644474100000|2022-02-10 06:21:40|91195.1|91145.1|91198.2|91148.2|91198.3|91148.3|91195.1|91145.1|23
1644474110000|2022-02-10 06:21:50|91198.3|91148.3|91198.2|91148.2|91198.3|91148.3|91197.8|91147.8|11
1644474120000|2022-02-10 06:22:00|91198.3|91148.3|91194.1|91144.1|91198.4|91148.4|91193.8|91143.8|18
1644474130000|2022-02-10 06:22:10|91192.8|91142.8|91193.9|91143.9|91196.1|91146.1|91192.8|91142.8|22
1644474140000|2022-02-10 06:22:20|91194.1|91144.1|91192.9|91142.9|91194.3|91144.3|91190.6|91140.6|14
1644474150000|2022-02-10 06:22:30|91193.3|91143.3|91191.4|91141.4|91193.8|91143.8|91189.9|91139.9|22
1644474160000|2022-02-10 06:22:40|91191.3|91141.3|91191.9|91141.9|91191.9|91141.9|91191.2|91141.2|12
1644474170000|2022-02-10 06:22:50|91191.8|91141.8|91192.8|91142.8|91192.8|91142.8|91191.5|91141.5|20
1644474180000|2022-02-10 06:23:00|91192.7|91142.7|91192.2|91142.2|91192.7|91142.7|91191.7|91141.7|11
1644474190000|2022-02-10 06:23:10|91191.9|91141.9|91197.8|91147.8|91197.8|91147.8|91191.9|91141.9|28
1644474200000|2022-02-10 06:23:20|91198.6|91148.6|91198.2|91148.2|91198.9|91148.9|91197.5|91147.5|19
1644474210000|2022-02-10 06:23:30|91198.4|91148.4|91198.8|91148.8|91199.1|91149.1|91198|91148|13
1644474220000|2022-02-10 06:23:40|91198.1|91148.1|91202.4|91152.4|91202.6|91152.6|91197.6|91147.6|19
1644474230000|2022-02-10 06:23:50|91202.3|91152.3|91203.9|91153.9|91205|91155|91201.9|91151.9|38
1644474240000|2022-02-10 06:24:00|91204|91154|91198.3|91148.3|91204.4|91154.4|91197.4|91147.4|33
1644474250000|2022-02-10 06:24:10|91196.1|91146.1|91198.4|91148.4|91198.7|91148.7|91195.5|91145.5|27
1644474260000|2022-02-10 06:24:20|91198.1|91148.1|91196|91146|91198.1|91148.1|91194|91144|26
1644474270000|2022-02-10 06:24:30|91196.1|91146.1|91199.3|91149.3|91199.3|91149.3|91196.1|91146.1|27
1644474280000|2022-02-10 06:24:40|91199.4|91149.4|91200.2|91150.2|91200.2|91150.2|91199.4|91149.4|14
1644474290000|2022-02-10 06:24:50|91200.3|91150.3|91205.4|91155.4|91205.5|91155.5|91199.7|91149.7|33
1644474300000|2022-02-10 06:25:00|91205.1|91155.1|91205.2|91155.2|91205.8|91155.8|91204.6|91154.6|28
1644474310000|2022-02-10 06:25:10|91205.3|91155.3|91210.5|91160.5|91210.8|91160.8|91205|91155|26
1644474320000|2022-02-10 06:25:20|91210.6|91160.6|91210.9|91160.9|91211.5|91161.5|91209.9|91159.9|17
1644474330000|2022-02-10 06:25:30|91211.5|91161.5|91215.4|91165.4|91215.6|91165.6|91210.8|91160.8|32
1644474340000|2022-02-10 06:25:40|91216|91166|91217.3|91167.3|91217.6|91167.6|91214.8|91164.8|16
1644474350000|2022-02-10 06:25:50|91217|91167|91223.9|91173.9|91223.9|91173.9|91217|91167|38
1644474360000|2022-02-10 06:26:00|91224.6|91174.6|91221.5|91171.5|91225.4|91175.4|91220|91170|35
1644474370000|2022-02-10 06:26:10|91221.6|91171.6|91220.4|91170.4|91222.1|91172.1|91220.2|91170.2|23
1644474380000|2022-02-10 06:26:20|91221|91171|91222.1|91172.1|91222.1|91172.1|91220.4|91170.4|15
1644474390000|2022-02-10 06:26:30|91220.9|91170.9|91219.5|91169.5|91220.9|91170.9|91219.2|91169.2|21
1644474400000|2022-02-10 06:26:40|91219.6|91169.6|91217.3|91167.3|91220.9|91170.9|91217.3|91167.3|15
1644474410000|2022-02-10 06:26:50|91217.2|91167.2|91220.2|91170.2|91220.7|91170.7|91217.2|91167.2|23
1644474420000|2022-02-10 06:27:00|91219.9|91169.9|91215|91165|91219.9|91169.9|91214.8|91164.8|26
1644474430000|2022-02-10 06:27:10|91215.1|91165.1|91215.4|91165.4|91215.8|91165.8|91214.7|91164.7|14
1644474440000|2022-02-10 06:27:20|91215.3|91165.3|91215.4|91165.4|91215.4|91165.4|91214.5|91164.5|16
1644474450000|2022-02-10 06:27:30|91214.8|91164.8|91213.4|91163.4|91215.6|91165.6|91212.5|91162.5|22
1644474460000|2022-02-10 06:27:40|91213.1|91163.1|91213.1|91163.1|91213.7|91163.7|91211.7|91161.7|19
1644474470000|2022-02-10 06:27:50|91213.4|91163.4|91215.6|91165.6|91215.8|91165.8|91211.9|91161.9|14
1644474480000|2022-02-10 06:28:00|91216.1|91166.1|91215.6|91165.6|91216.2|91166.2|91212.5|91162.5|19
1644474490000|2022-02-10 06:28:10|91215.4|91165.4|91215.2|91165.2|91216.5|91166.5|91213.3|91163.3|11
1644474500000|2022-02-10 06:28:20|91214.9|91164.9|91215.5|91165.5|91216|91166|91214.4|91164.4|13
1644474510000|2022-02-10 06:28:30|91215.1|91165.1|91212.2|91162.2|91215.1|91165.1|91209.2|91159.2|29
1644474520000|2022-02-10 06:28:40|91212|91162|91212|91162|91212.7|91162.7|91210.6|91160.6|33
1644474530000|2022-02-10 06:28:50|91212.3|91162.3|91214|91164|91214.7|91164.7|91211.9|91161.9|24
1644474540000|2022-02-10 06:29:00|91214.1|91164.1|91223.5|91173.5|91224.2|91174.2|91214.1|91164.1|33
1644474550000|2022-02-10 06:29:10|91224.6|91174.6|91236.6|91165|91236.9|91174.7|91219.6|91164.9|23
1644474560000|2022-02-10 06:29:20|91224.2|91174.2|91227.1|91177.1|91227.7|91177.7|91223|91173|29
1644474570000|2022-02-10 06:29:30|91226.7|91176.7|91224.3|91174.3|91226.7|91176.7|91220|91170|30
1644474580000|2022-02-10 06:29:40|91223.9|91173.9|91222.6|91172.6|91224.5|91174.5|91219.9|91169.9|28
1644474590000|2022-02-10 06:29:50|91220.3|91170.3|91221.8|91171.8|91222.8|91172.8|91220|91170|18
1644474600000|2022-02-10 06:30:00|91221.9|91171.9|91219.8|91169.8|91224.1|91174.1|91217.2|91167.2|31
1644474610000|2022-02-10 06:30:10|91219.6|91169.6|91219.3|91169.3|91220.5|91170.5|91219.3|91169.3|19
1644474620000|2022-02-10 06:30:20|91218.8|91168.8|91218|91168|91219|91169|91216.7|91166.7|14
1644474630000|2022-02-10 06:30:30|91215.5|91165.5|91214|91164|91217.3|91167.3|91212.6|91162.6|21
1644474640000|2022-02-10 06:30:40|91214.4|91164.4|91215.1|91165.1|91216.1|91166.1|91212.7|91162.7|16
1644474650000|2022-02-10 06:30:50|91214.8|91164.8|91212.4|91162.4|91214.9|91164.9|91210.6|91160.6|22
1644474660000|2022-02-10 06:31:00|91212.3|91162.3|91212.2|91162.2|91213.1|91163.1|91211.2|91161.2|16
1644474670000|2022-02-10 06:31:10|91212.3|91162.3|91214.6|91164.6|91214.6|91164.6|91210.2|91160.2|19
1644474680000|2022-02-10 06:31:20|91214.5|91164.5|91212.6|91162.6|91216.1|91166.1|91212.2|91162.2|15
1644474690000|2022-02-10 06:31:30|91211.8|91161.8|91212.6|91162.6|91214.8|91164.8|91210.7|91160.7|21
1644474700000|2022-02-10 06:31:40|91211.5|91161.5|91213.2|91163.2|91213.7|91163.7|91211|91161|22
1644474710000|2022-02-10 06:31:50|91213|91163|91212.9|91162.9|91213.3|91163.3|91210.3|91160.3|21
1644474720000|2022-02-10 06:32:00|91212.5|91162.5|91212.3|91162.3|91213|91163|91208.8|91158.8|35
1644474730000|2022-02-10 06:32:10|91212.6|91162.6|91212|91162|91212.6|91162.6|91211.1|91161.1|12
1644474740000|2022-02-10 06:32:20|91212.2|91162.2|91209.2|91159.2|91212.2|91162.2|91208.6|91158.6|15
1644474750000|2022-02-10 06:32:30|91209.4|91159.4|91205.7|91155.7|91209.4|91159.4|91202.7|91152.7|25
1644474760000|2022-02-10 06:32:40|91205.3|91155.3|91206.8|91156.8|91207.5|91157.5|91205.3|91155.3|16
1644474770000|2022-02-10 06:32:50|91206.4|91156.4|91208.4|91158.4|91209.3|91159.3|91206.1|91156.1|22
1644474780000|2022-02-10 06:33:00|91207.9|91157.9|91208.1|91158.1|91209.2|91159.2|91205.9|91155.9|16
1644474790000|2022-02-10 06:33:10|91207.7|91157.7|91224.1|91174.1|91238.3|91174.1|91206.8|91156.8|27
1644474800000|2022-02-10 06:33:20|91223.9|91173.9|91220|91170|91225.6|91175.6|91220|91170|19
1644474810000|2022-02-10 06:33:30|91220.3|91170.3|91225.6|91175.6|91225.6|91175.6|91220.3|91170.3|24
1644474820000|2022-02-10 06:33:40|91225.4|91175.4|91226.2|91176.2|91226.8|91176.8|91225.4|91175.4|11
1644474830000|2022-02-10 06:33:50|91228|91178|91225.1|91175.1|91229.4|91179.4|91224.4|91174.4|11
1644474840000|2022-02-10 06:34:00|91225.4|91175.4|91222.9|91172.9|91226.3|91176.3|91222.9|91172.9|25
1644474850000|2022-02-10 06:34:10|91223.1|91173.1|91224.2|91174.2|91224.6|91174.6|91219.5|91169.5|24
1644474860000|2022-02-10 06:34:20|91224|91174|91223.7|91173.7|91225.7|91175.7|91222.6|91172.6|12
1644474870000|2022-02-10 06:34:30|91221.5|91171.5|91225.4|91175.4|91225.8|91175.8|91221.5|91171.5|12
1644474880000|2022-02-10 06:34:40|91225|91175|91222.9|91172.9|91228.9|91178.9|91222.9|91172.9|5
1644474890000|2022-02-10 06:34:50|91222.2|91172.2|91222.7|91172.7|91223.1|91173.1|91221.8|91171.8|12
1644474900000|2022-02-10 06:35:00|91222.8|91172.8|91213.4|91163.4|91223.4|91173.4|91211.6|91161.6|31
1644474910000|2022-02-10 06:35:10|91212.9|91162.9|91216.4|91166.4|91217.6|91167.6|91212.9|91162.9|15
1644474920000|2022-02-10 06:35:20|91216.6|91166.6|91214.6|91164.6|91218|91168|91214.6|91164.6|15
1644474930000|2022-02-10 06:35:30|91211.2|91161.2|91205.8|91155.8|91213.7|91163.7|91205.8|91155.8|22
1644474940000|2022-02-10 06:35:40|91206.7|91156.7|91207.6|91157.6|91209.5|91159.5|91204.7|91154.7|31
1644474950000|2022-02-10 06:35:50|91207.5|91157.5|91205.1|91155.1|91209.6|91159.6|91205|91155|29
1644474960000|2022-02-10 06:36:00|91205.7|91155.7|91206.3|91156.3|91206.3|91156.3|91204.9|91154.9|13
1644474970000|2022-02-10 06:36:10|91203.5|91153.5|91204.1|91154.1|91206.8|91156.8|91203.4|91153.4|23
1644474980000|2022-02-10 06:36:20|91204|91154|91208.6|91158.6|91208.9|91158.9|91203.1|91153.1|19
1644474990000|2022-02-10 06:36:30|91210.5|91160.5|91211.5|91161.5|91212.9|91162.9|91210.1|91160.1|25
1644475000000|2022-02-10 06:36:40|91212.2|91162.2|91210.8|91160.8|91212.7|91162.7|91210.8|91160.8|25
1644475010000|2022-02-10 06:36:50|91210.4|91160.4|91208.7|91158.7|91211.7|91161.7|91208.7|91158.7|21
1644475020000|2022-02-10 06:37:00|91209|91159|91209.1|91159.1|91209.2|91159.2|91206.3|91156.3|21
1644475030000|2022-02-10 06:37:10|91208.6|91158.6|91202.6|91152.6|91208.6|91158.6|91202.1|91152.1|20
1644475040000|2022-02-10 06:37:20|91202.4|91152.4|91206.3|91156.3|91206.6|91156.6|91201.6|91151.6|32
1644475050000|2022-02-10 06:37:30|91206.4|91156.4|91207.7|91157.7|91208.5|91158.5|91205.9|91155.9|16
1644475060000|2022-02-10 06:37:40|91206.7|91156.7|91206|91156|91207.7|91157.7|91205.2|91155.2|18
1644475070000|2022-02-10 06:37:50|91206.2|91156.2|91203.8|91153.8|91206.5|91156.5|91203.2|91153.2|10
1644475080000|2022-02-10 06:38:00|91205.2|91155.2|91202.8|91152.8|91209.5|91159.5|91202.6|91152.6|18
1644475090000|2022-02-10 06:38:10|91203.6|91153.6|91202.1|91152.1|91205.2|91155.2|91198.4|91148.4|37
1644475100000|2022-02-10 06:38:20|91200.5|91150.5|91200.7|91150.7|91203.4|91153.4|91199.1|91149.1|24
1644475110000|2022-02-10 06:38:30|91201.2|91151.2|91202.7|91152.7|91203.5|91153.5|91201.2|91151.2|19
1644475120000|2022-02-10 06:38:40|91202.9|91152.9|91206.8|91156.8|91210.1|91160.1|91202.9|91152.9|26
1644475130000|2022-02-10 06:38:50|91208.4|91158.4|91208.6|91158.6|91209.6|91159.6|91205.7|91155.7|24
1644475140000|2022-02-10 06:39:00|91209.1|91159.1|91210.7|91160.7|91211.8|91161.8|91204.8|91154.8|21
1644475150000|2022-02-10 06:39:10|91210.9|91160.9|91212.3|91162.3|91213.2|91163.2|91210.1|91160.1|19
1644475160000|2022-02-10 06:39:20|91212.1|91162.1|91212.4|91162.4|91214|91164|91212.1|91162.1|20
1644475170000|2022-02-10 06:39:30|91212.3|91162.3|91212.6|91162.6|91215|91165|91211.9|91161.9|17
1644475180000|2022-02-10 06:39:40|91212.9|91162.9|91211.9|91161.9|91213.2|91163.2|91211.4|91161.4|24
1644475190000|2022-02-10 06:39:50|91212.8|91162.8|91213.9|91163.9|91216.9|91166.9|91212.7|91162.7|15
1644475200000|2022-02-10 06:40:00|91214.4|91164.4|91214.9|91164.9|91216.1|91166.1|91214|91164|16
1644475210000|2022-02-10 06:40:10|91214.7|91164.7|91213.8|91163.8|91215.3|91165.3|91213.8|91163.8|10
1644475220000|2022-02-10 06:40:20|91214.4|91164.4|91216.7|91166.7|91216.7|91166.7|91213.3|91163.3|6
1644475230000|2022-02-10 06:40:30|91216.3|91166.3|91216.1|91166.1|91219|91169|91212.9|91162.9|18
1644475240000|2022-02-10 06:40:40|91215.4|91165.4|91219.1|91169.1|91219.2|91169.2|91214.6|91164.6|17
1644475250000|2022-02-10 06:40:50|91217.7|91167.7|91216.7|91166.7|91218.1|91168.1|91215.5|91165.5|15
1644475260000|2022-02-10 06:41:00|91216.8|91166.8|91217.1|91167.1|91218.3|91168.3|91216.3|91166.3|13
1644475270000|2022-02-10 06:41:10|91217.2|91167.2|91213.4|91163.4|91217.4|91167.4|91212.5|91162.5|18
1644475280000|2022-02-10 06:41:20|91213.8|91163.8|91214.4|91164.4|91214.4|91164.4|91212.6|91162.6|11
1644475290000|2022-02-10 06:41:30|91213.9|91163.9|91215.1|91165.1|91215.4|91165.4|91212.8|91162.8|13
1644475300000|2022-02-10 06:41:40|91214.1|91164.1|91211.7|91161.7|91214.6|91164.6|91211.6|91161.6|20
1644475310000|2022-02-10 06:41:50|91211.2|91161.2|91209.5|91159.5|91213|91163|91208.9|91158.9|13
1644475320000|2022-02-10 06:42:00|91210.2|91160.2|91210.7|91160.7|91213.8|91163.8|91208.8|91158.8|16
1644475330000|2022-02-10 06:42:10|91210.5|91160.5|91210.9|91160.9|91211.3|91161.3|91210.2|91160.2|14
1644475340000|2022-02-10 06:42:20|91211.8|91161.8|91214.1|91164.1|91216.7|91174.7|91198.6|91160.6|15
1644475350000|2022-02-10 06:42:30|91215.2|91165.2|91212.7|91162.7|91215.6|91165.6|91212.7|91162.7|20
1644475360000|2022-02-10 06:42:40|91213|91163|91215.7|91165.7|91216.2|91166.2|91213|91163|17
1644475370000|2022-02-10 06:42:50|91215.9|91165.9|91217.7|91167.7|91220.2|91170.2|91215.9|91165.9|17
1644475380000|2022-02-10 06:43:00|91218|91168|91221.2|91171.2|91221.4|91171.4|91217.3|91167.3|15
1644475390000|2022-02-10 06:43:10|91221.4|91171.4|91219.9|91169.9|91221.8|91171.8|91219.1|91169.1|19
1644475400000|2022-02-10 06:43:20|91220.3|91170.3|91216.1|91166.1|91220.3|91170.3|91216.1|91166.1|16
1644475410000|2022-02-10 06:43:30|91216.7|91166.7|91215.3|91165.3|91216.7|91166.7|91215.1|91165.1|10
1644475420000|2022-02-10 06:43:40|91215.2|91165.2|91215.1|91165.1|91215.9|91165.9|91215|91165|19
1644475430000|2022-02-10 06:43:50|91214.9|91164.9|91214.9|91164.9|91217.1|91167.1|91212.3|91162.3|17
1644475440000|2022-02-10 06:44:00|91214.6|91164.6|91215.2|91165.2|91215.4|91165.4|91213.2|91163.2|14
1644475450000|2022-02-10 06:44:10|91214.6|91164.6|91213.6|91163.6|91214.6|91164.6|91213|91163|14
1644475460000|2022-02-10 06:44:20|91213.8|91163.8|91212.6|91162.6|91214.6|91164.6|91211.4|91161.4|14
1644475470000|2022-02-10 06:44:30|91211.9|91161.9|91214.3|91164.3|91214.4|91164.4|91211.3|91161.3|11
1644475480000|2022-02-10 06:44:40|91217.1|91167.1|91211.7|91161.7|91217.1|91167.1|91209.8|91159.8|17
1644475490000|2022-02-10 06:44:50|91213.1|91163.1|91210.2|91160.2|91213.6|91163.6|91210.2|91160.2|9
1644475500000|2022-02-10 06:45:00|91210.3|91160.3|91210.6|91160.6|91212|91162|91209.5|91159.5|28
1644475510000|2022-02-10 06:45:10|91210.3|91160.3|91209.9|91159.9|91211.6|91161.6|91209.6|91159.6|19
1644475520000|2022-02-10 06:45:20|91210.4|91160.4|91215.5|91165.5|91215.5|91165.5|91210.1|91160.1|16
1644475530000|2022-02-10 06:45:30|91215.4|91165.4|91212.2|91162.2|91215.7|91165.7|91211.1|91161.1|22
1644475540000|2022-02-10 06:45:40|91213.5|91163.5|91213.4|91163.4|91216.7|91166.7|91210.5|91160.5|10
1644475550000|2022-02-10 06:45:50|91211.9|91161.9|91211.5|91161.5|91211.9|91161.9|91209|91159|12
1644475560000|2022-02-10 06:46:00|91211|91161|91211.4|91161.4|91212.1|91162.1|91209.9|91159.9|23
1644475570000|2022-02-10 06:46:10|91211.5|91161.5|91214.7|91164.7|91214.7|91164.7|91210.6|91160.6|20
1644475580000|2022-02-10 06:46:20|91214.6|91164.6|91213.8|91163.8|91215|91165|91210.9|91160.9|19
1644475590000|2022-02-10 06:46:30|91214.1|91164.1|91214.3|91164.3|91215.7|91165.7|91213.6|91163.6|8
1644475600000|2022-02-10 06:46:40|91214.2|91164.2|91219.8|91169.8|91220.4|91170.4|91214.2|91164.2|20
1644475610000|2022-02-10 06:46:50|91220.7|91170.7|91219.9|91169.9|91220.8|91170.8|91219.6|91169.6|5
1644475620000|2022-02-10 06:47:00|91217.9|91167.9|91215.6|91165.6|91219.8|91169.8|91215.1|91165.1|13
1644475630000|2022-02-10 06:47:10|91216|91166|91216|91166|91216.8|91166.8|91213.2|91163.2|14
1644475640000|2022-02-10 06:47:20|91216.7|91166.7|91215.7|91165.7|91217.6|91167.6|91214.1|91164.1|9
1644475650000|2022-02-10 06:47:30|91215.1|91165.1|91216.3|91166.3|91217|91167|91212.3|91162.3|32
1644475660000|2022-02-10 06:47:40|91215.4|91165.4|91216.2|91166.2|91217.8|91167.8|91214.9|91164.9|18
1644475670000|2022-02-10 06:47:50|91216.9|91166.9|91217.7|91167.7|91218.3|91168.3|91216.9|91166.9|13
1644475680000|2022-02-10 06:48:00|91215.3|91165.3|91215.8|91165.8|91216.8|91166.8|91214.7|91164.7|18
1644475690000|2022-02-10 06:48:10|91215.9|91165.9|91220.9|91170.9|91220.9|91170.9|91215.8|91165.8|9
1644475700000|2022-02-10 06:48:20|91221.1|91171.1|91218.1|91168.1|91221.1|91178.4|91203.4|91168.1|7
1644475710000|2022-02-10 06:48:30|91218.6|91168.6|91219.4|91169.4|91219.5|91169.5|91213.1|91163.1|20
1644475720000|2022-02-10 06:48:40|91218.7|91168.7|91217.6|91167.6|91219.8|91169.8|91215.1|91165.1|14
1644475730000|2022-02-10 06:48:50|91218.1|91168.1|91218.8|91168.8|91219.3|91169.3|91218.1|91168.1|11
1644475740000|2022-02-10 06:49:00|91218.5|91168.5|91218.3|91168.3|91219.2|91169.2|91217.9|91167.9|20
1644475750000|2022-02-10 06:49:10|91218.2|91168.2|91218.6|91168.6|91219.3|91181.3|91205.9|91167.8|13
1644475760000|2022-02-10 06:49:20|91218.7|91168.7|91223.3|91173.3|91223.5|91173.5|91217.4|91167.4|21
1644475770000|2022-02-10 06:49:30|91223.1|91173.1|91224|91174|91224.1|91174.1|91222.8|91172.8|15
1644475780000|2022-02-10 06:49:40|91224.4|91174.4|91219.9|91169.9|91224.4|91174.4|91219.9|91169.9|11
1644475790000|2022-02-10 06:49:50|91221.1|91171.1|91222.2|91172.2|91222.3|91172.3|91220.9|91170.9|7
1644475800000|2022-02-10 06:50:00|91223.1|91173.1|91222|91172|91223.9|91173.9|91221.6|91171.6|16
1644475810000|2022-02-10 06:50:10|91221.6|91171.6|91222.2|91172.2|91223.2|91184.7|91208.2|91171.6|11
1644475820000|2022-02-10 06:50:20|91222.3|91172.3|91224|91174|91224.7|91174.7|91206|91156|38
1644475830000|2022-02-10 06:50:30|91223.9|91173.9|91225.5|91175.5|91227.3|91177.3|91223.9|91173.9|25
1644475840000|2022-02-10 06:50:40|91226.1|91176.1|91226.5|91176.5|91228.2|91178.2|91225.9|91175.9|17
1644475850000|2022-02-10 06:50:50|91225|91175|91226.1|91176.1|91227.5|91177.5|91225|91175|21
1644475860000|2022-02-10 06:51:00|91226.2|91176.2|91224.9|91174.9|91226.9|91176.9|91224.6|91174.6|15
1644475870000|2022-02-10 06:51:10|91224.2|91174.2|91223.5|91173.5|91228.2|91178.2|91222.8|91172.8|15
1644475880000|2022-02-10 06:51:20|91223.4|91173.4|91223.8|91173.8|91223.8|91173.8|91222.4|91172.4|18
1644475890000|2022-02-10 06:51:30|91224.1|91174.1|91223.2|91173.2|91224.2|91174.2|91222.7|91172.7|16
1644475900000|2022-02-10 06:51:40|91223|91173|91224.1|91174.1|91224.6|91174.6|91223|91173|19
1644475910000|2022-02-10 06:51:50|91223.6|91173.6|91224.2|91174.2|91224.2|91174.2|91222.5|91172.5|18
1644475920000|2022-02-10 06:52:00|91224.3|91174.3|91221.8|91171.8|91224.7|91174.7|91219|91169|21
1644475930000|2022-02-10 06:52:10|91225.2|91175.2|91206.4|91156.4|91226|91176|91205.4|91155.4|47
1644475940000|2022-02-10 06:52:20|91207.5|91157.5|91208|91158|91210.9|91160.9|91206|91156|27
1644475950000|2022-02-10 06:52:30|91208.8|91158.8|91210.8|91160.8|91210.8|91160.8|91206.5|91156.5|19
1644475960000|2022-02-10 06:52:40|91211|91161|91208.9|91158.9|91212.6|91162.6|91207.3|91157.3|23
1644475970000|2022-02-10 06:52:50|91209.6|91159.6|91209.7|91159.7|91210.2|91160.2|91209|91159|21
1644475980000|2022-02-10 06:53:00|91209.5|91159.5|91214.4|91164.4|91215.3|91165.3|91209.5|91159.5|22
1644475990000|2022-02-10 06:53:10|91213.7|91163.7|91211.7|91161.7|91215|91165|91208.2|91158.2|14
1644476000000|2022-02-10 06:53:20|91211.9|91161.9|91210.5|91160.5|91215.7|91165.7|91207|91157|24
1644476010000|2022-02-10 06:53:30|91209|91159|91208|91158|91209.3|91159.3|91205.8|91155.8|25
1644476020000|2022-02-10 06:53:40|91206.9|91156.9|91201.5|91151.5|91206.9|91156.9|91201.2|91151.2|18
1644476030000|2022-02-10 06:53:50|91201.4|91151.4|91206.1|91156.1|91207.9|91157.9|91201.3|91151.3|27
1644476040000|2022-02-10 06:54:00|91209.4|91159.4|91205.9|91155.9|91209.4|91159.4|91205.9|91155.9|30
1644476050000|2022-02-10 06:54:10|91206.6|91156.6|91205.2|91155.2|91207.3|91157.3|91204.5|91154.5|18
1644476060000|2022-02-10 06:54:20|91205.4|91155.4|91206.3|91156.3|91206.9|91156.9|91204.1|91154.1|17
1644476070000|2022-02-10 06:54:30|91206.2|91156.2|91203|91153|91209|91159|91191.7|91141.7|32
1644476080000|2022-02-10 06:54:40|91202.1|91152.1|91205.9|91155.9|91205.9|91155.9|91202.1|91152.1|12
1644476090000|2022-02-10 06:54:50|91206.4|91156.4|91206.6|91156.6|91208|91158|91204.4|91154.4|25
1644476100000|2022-02-10 06:55:00|91206.2|91156.2|91211.5|91161.5|91211.7|91161.7|91205.6|91155.6|24
1644476110000|2022-02-10 06:55:10|91211.7|91161.7|91211.6|91161.6|91212.2|91162.2|91210.7|91160.7|17
1644476120000|2022-02-10 06:55:20|91211.3|91161.3|91213.4|91163.4|91213.4|91163.4|91210.9|91160.9|20
1644476130000|2022-02-10 06:55:30|91213.3|91163.3|91215.9|91165.9|91216|91166|91213.3|91163.3|22
1644476140000|2022-02-10 06:55:40|91215.7|91165.7|91219.7|91169.7|91221.6|91171.6|91214.4|91164.4|21
1644476150000|2022-02-10 06:55:50|91218.1|91168.1|91218.6|91168.6|91220.8|91170.8|91218.1|91168.1|8
1644476160000|2022-02-10 06:56:00|91220.8|91170.8|91225.8|91175.8|91242.7|91183.2|91218.7|91168.7|50
1644476170000|2022-02-10 06:56:10|91226.7|91176.7|91225.5|91175.5|91226.7|91176.7|91224.9|91174.9|20
1644476180000|2022-02-10 06:56:20|91225.4|91175.4|91225.6|91175.6|91236.7|91180.2|91222|91165.2|40
1644476190000|2022-02-10 06:56:30|91225.8|91175.8|91225.4|91175.4|91228.6|91178.6|91224.7|91174.7|15
1644476200000|2022-02-10 06:56:40|91225.7|91175.7|91225.9|91175.9|91228.2|91178.2|91225.7|91175.7|20
1644476210000|2022-02-10 06:56:50|91226.5|91176.5|91225.4|91175.4|91226.5|91176.5|91225.4|91175.4|7
1644476220000|2022-02-10 06:57:00|91225.3|91175.3|91223.9|91173.9|91227|91177|91223.9|91173.9|26
1644476230000|2022-02-10 06:57:10|91224.3|91174.3|91193.5|91107.6|91224.9|91174.9|91192.9|91101.2|41
1644476240000|2022-02-10 06:57:20|91188.4|91101.2|91169|91098.6|91188.9|91115.9|91159.2|91078.5|64
1644476250000|2022-02-10 06:57:30|91158.3|91108.3|91164.2|91114.2|91165|91115|91158.3|91108.3|49
1644476260000|2022-02-10 06:57:40|91163.7|91113.7|91141.2|91091.2|91181.9|91114.2|91141.1|91064.1|62
1644476270000|2022-02-10 06:57:50|91141|91091|91172.8|91083.9|91179|91092.4|91141|91055|76
1644476280000|2022-02-10 06:58:00|91177.7|91080.6|91172.6|91074.7|91182.9|91083.4|91160|91062.2|55
1644476290000|2022-02-10 06:58:10|91173.2|91075.1|91169.6|91086.6|91180.7|91089.1|91164.8|91074.1|47
1644476300000|2022-02-10 06:58:20|91167.5|91086.5|91171|91084.1|91179|91086.5|91163.6|91080|22
1644476310000|2022-02-10 06:58:30|91169.7|91084|91175.8|91098.6|91196.9|91111.7|91161.7|91074.1|52
1644476320000|2022-02-10 06:58:40|91171|91089.4|91158.3|91077.7|91177.8|91093|91143|91057.7|67
1644476330000|2022-02-10 06:58:50|91159.3|91076.4|91145.5|91095.5|91159.3|91096|91144.6|91075.5|27
1644476340000|2022-02-10 06:59:00|91144.8|91094.8|91155.9|91063.7|91173.7|91094.8|91144.8|91054.3|56
1644476350000|2022-02-10 06:59:10|91148.8|91054|91215.3|91099.3|91219.9|91103.9|91145.1|91044.5|68
1644476360000|2022-02-10 06:59:20|91213|91097|91247.2|91131.2|91250.8|91134.8|91203.1|91087.1|42
1644476370000|2022-02-10 06:59:30|91260.6|91144.6|91206.2|91090.2|91280|91164|91206.2|91090.2|54
1644476380000|2022-02-10 06:59:40|91205.4|91089.4|91268|91152|91273|91157|91161.5|91045.5|59
1644476390000|2022-02-10 06:59:50|91270.9|91154.9|91170.9|91054.9|91295.3|91179.3|91161.9|91045.9|28
1644476400000|2022-02-10 07:00:00|91171.7|91055.7|91155.3|91039.3|91183.7|91067.7|91138.5|91022.5|62
1644476410000|2022-02-10 07:00:10|91155|91039|91219|91103|91225.8|91109.8|91152.6|91036.6|53
1644476420000|2022-02-10 07:00:20|91219.4|91103.4|91223.3|91107.3|91228.4|91112.4|91211.5|91095.5|31
1644476430000|2022-02-10 07:00:30|91223.1|91107.1|91226.5|91110.5|91241.2|91125.2|91222|91106|33
1644476440000|2022-02-10 07:00:40|91229.4|91113.4|91231.6|91115.6|91244.3|91128.3|91218.6|91102.6|41
1644476450000|2022-02-10 07:00:50|91229.2|91113.2|91219.7|91103.7|91229.3|91113.3|91212.8|91096.8|33
1644476460000|2022-02-10 07:01:00|91218.9|91102.9|91188.3|91072.3|91223.1|91107.1|91177.5|91061.5|50
1644476470000|2022-02-10 07:01:10|91181.5|91065.5|91184|91068|91196.8|91080.8|91176.3|91060.3|46
1644476480000|2022-02-10 07:01:20|91183.9|91067.9|91188|91072|91191.3|91075.3|91183.8|91067.8|40
1644476490000|2022-02-10 07:01:30|91188.3|91072.3|91190.6|91074.6|91193.6|91077.6|91188.3|91072.3|36
1644476500000|2022-02-10 07:01:40|91190.4|91074.4|91183.7|91076.2|91193.3|91085.7|91181|91068.8|46
1644476510000|2022-02-10 07:01:50|91185.5|91071.3|91167.4|91117.4|91195|91119.3|91166.3|91071.2|50
1644476520000|2022-02-10 07:02:00|91166.9|91116.9|91178.2|91102.2|91178.2|91118.8|91161.8|91095.6|45
1644476530000|2022-02-10 07:02:10|91176.2|91103.8|91160.4|91110.4|91176.2|91115.8|91160.4|91099.6|33
1644476540000|2022-02-10 07:02:20|91160|91110|91153.2|91103.2|91170.5|91110.9|91152.5|91095.2|40
1644476550000|2022-02-10 07:02:30|91153.7|91103.7|91146.1|91096.1|91161.8|91104|91144|91079.9|48
1644476560000|2022-02-10 07:02:40|91155.6|91082.8|91147.9|91097.9|91155.6|91104|91145.1|91082.8|40
1644476570000|2022-02-10 07:02:50|91148.8|91098.8|91155|91105|91156.6|91106.6|91148.8|91098.8|36
1644476580000|2022-02-10 07:03:00|91155.1|91105.1|91152.2|91102.2|91155.7|91105.7|91152|91102|36
1644476590000|2022-02-10 07:03:10|91152|91102|91153.1|91103.1|91154.1|91104.1|91151.7|91101.7|27
1644476600000|2022-02-10 07:03:20|91153|91103|91153.5|91103.5|91155|91105|91148.9|91098.9|30
1644476610000|2022-02-10 07:03:30|91153.6|91103.6|91154.2|91104.2|91154.2|91104.2|91151.8|91101.8|24
1644476620000|2022-02-10 07:03:40|91152.7|91102.7|91155.5|91105.5|91157|91107|91152.7|91102.7|18
1644476630000|2022-02-10 07:03:50|91156|91106|91155.4|91105.4|91157.3|91107.3|91154.8|91104.8|27
1644476640000|2022-02-10 07:04:00|91155.7|91105.7|91161.2|91111.2|91171|91111.2|91154.2|91096.4|29
1644476650000|2022-02-10 07:04:10|91161|91111|91157.5|91107.5|91161|91111|91156.8|91106.8|25
1644476660000|2022-02-10 07:04:20|91157.4|91107.4|91164|91114|91167.6|91117.6|91157.2|91107.2|28
1644476670000|2022-02-10 07:04:30|91162.8|91112.8|91163|91113|91164.1|91114.1|91160.7|91110.7|21
1644476680000|2022-02-10 07:04:40|91162.6|91112.6|91165.2|91115.2|91165.8|91115.8|91162.3|91112.3|23
1644476690000|2022-02-10 07:04:50|91165.1|91115.1|91164|91114|91165.7|91115.7|91162|91112|31
1644476700000|2022-02-10 07:05:00|91163.6|91113.6|91161.1|91111.1|91166.7|91116.7|91157.2|91107.2|38
1644476710000|2022-02-10 07:05:10|91160.2|91110.2|91161.9|91111.9|91165.1|91115.1|91159.4|91109.4|43
1644476720000|2022-02-10 07:05:20|91161.2|91111.2|91157.7|91107.7|91161.8|91111.8|91157.7|91107.7|18
1644476730000|2022-02-10 07:05:30|91157.8|91107.8|91160.6|91110.6|91162.4|91112.4|91157|91107|31
1644476740000|2022-02-10 07:05:40|91160.8|91110.8|91158.2|91108.2|91165.5|91115.5|91158.2|91108.2|37
1644476750000|2022-02-10 07:05:50|91157.9|91107.9|91142.5|91092.5|91160.1|91110.1|91140.5|91090.5|51
1644476760000|2022-02-10 07:06:00|91142.9|91092.9|91146.9|91096.9|91147.3|91097.3|91140.9|91090.9|46
1644476770000|2022-02-10 07:06:10|91146.4|91096.4|91145.3|91095.3|91149.3|91099.3|91145.3|91095.3|21
1644476780000|2022-02-10 07:06:20|91145.6|91095.6|91148.9|91098.9|91149.5|91099.5|91144.9|91094.9|27
1644476790000|2022-02-10 07:06:30|91149.3|91099.3|91153.2|91103.2|91155.8|91105.8|91149.1|91099.1|41
1644476800000|2022-02-10 07:06:40|91153.8|91103.8|91156.2|91106.2|91158.3|91108.3|91152|91102|32
1644476810000|2022-02-10 07:06:50|91155.8|91105.8|91163.3|91113.3|91163.3|91113.3|91153.5|91103.5|28
1644476820000|2022-02-10 07:07:00|91163.7|91113.7|91169.2|91119.2|91169.6|91119.6|91161.6|91111.6|43
1644476830000|2022-02-10 07:07:10|91168.8|91118.8|91173|91123|91175|91125|91168.3|91118.3|34
1644476840000|2022-02-10 07:07:20|91173.5|91123.5|91169.3|91119.3|91174.6|91124.6|91168.4|91118.4|14
1644476850000|2022-02-10 07:07:30|91169.9|91119.9|91174.7|91124.7|91176.5|91126.5|91169.9|91119.9|27
1644476860000|2022-02-10 07:07:40|91174.5|91124.5|91178|91128|91193|91131.8|91168.1|91117|29
1644476870000|2022-02-10 07:07:50|91177|91127|91186.3|91136.3|91191.2|91141.2|91172.4|91122.4|34
1644476880000|2022-02-10 07:08:00|91185.8|91135.8|91202.4|91152.4|91203.1|91153.1|91185.8|91135.8|48
1644476890000|2022-02-10 07:08:10|91202.1|91152.1|91203.7|91153.7|91204.7|91154.7|91198.6|91148.6|37
1644476900000|2022-02-10 07:08:20|91203.6|91153.6|91205.4|91155.4|91205.7|91155.7|91203.2|91153.2|36
1644476910000|2022-02-10 07:08:30|91205.1|91155.1|91230.4|91180.4|91232|91182|91205|91155|40
1644476920000|2022-02-10 07:08:40|91229.8|91179.8|91227.5|91177.5|91232|91182|91221.3|91171.3|25
1644476930000|2022-02-10 07:08:50|91227.8|91177.8|91202.5|91152.5|91228|91178|91192.4|91150.6|51
1644476940000|2022-02-10 07:09:00|91204|91154|91198.7|91173.7|91209.7|91175.1|91184.3|91145.3|60
1644476950000|2022-02-10 07:09:10|91199.1|91174.1|91198.2|91173.2|91216|91179.4|91196.6|91158.1|52
1644476960000|2022-02-10 07:09:20|91197.9|91172.9|91194.8|91169.8|91204.6|91172.9|91190.6|91153.3|41
1644476970000|2022-02-10 07:09:30|91195|91170|91189.8|91164.8|91203.1|91170|91189.6|91151.7|36
1644476980000|2022-02-10 07:09:40|91201.7|91151.7|91185.7|91160.7|91206.3|91168|91183|91143.5|41
1644476990000|2022-02-10 07:09:50|91184.5|91159.5|91185|91160|91196.8|91161.7|91182.5|91144.9|30
1644477000000|2022-02-10 07:10:00|91184.7|91159.7|91184.7|91159.7|91201|91163.7|91182.8|91147.1|43
1644477010000|2022-02-10 07:10:10|91184.9|91159.9|91183.3|91158.3|91185.1|91160.1|91183|91158|19
1644477020000|2022-02-10 07:10:20|91183.1|91158.1|91178.9|91153.9|91194.4|91159.1|91178.9|91142.8|27
1644477030000|2022-02-10 07:10:30|91179.9|91154.9|91178.9|91153.9|91180.3|91155.3|91177.8|91152.8|35
1644477040000|2022-02-10 07:10:40|91179.4|91154.4|91177.8|91152.8|91179.4|91154.4|91175.2|91150.2|33
1644477050000|2022-02-10 07:10:50|91177.7|91152.7|91179.8|91154.8|91192.1|91154.8|91174.5|91137.9|33
1644477060000|2022-02-10 07:11:00|91180.1|91155.1|91149.6|91099.6|91194|91157.1|91135.9|91098|58
1644477070000|2022-02-10 07:11:10|91150.7|91100.7|91179.1|91129.1|91179.9|91143.9|91146.6|91096.6|48
1644477080000|2022-02-10 07:11:20|91179.4|91129.4|91166.5|91141.5|91183.4|91148.1|91166.5|91129.4|26
1644477090000|2022-02-10 07:11:30|91168.8|91143.8|91168.5|91143.5|91168.9|91143.9|91167.7|91142.7|20
1644477100000|2022-02-10 07:11:40|91168.7|91143.7|91169.2|91144.2|91182.8|91144.3|91168.7|91129.9|32
1644477110000|2022-02-10 07:11:50|91169.1|91144.1|91159.9|91134.9|91178.3|91144.1|91158.9|91123.9|34
1644477120000|2022-02-10 07:12:00|91173.4|91123.4|91154.7|91104.7|91173.4|91123.4|91151.3|91101.3|50
1644477130000|2022-02-10 07:12:10|91154|91104|91153.7|91103.7|91155.1|91105.1|91152.4|91102.4|26
1644477140000|2022-02-10 07:12:20|91153.2|91103.2|91146.5|91096.5|91153.7|91103.7|91143.4|91093.4|40
1644477150000|2022-02-10 07:12:30|91146.3|91096.3|91144.9|91094.9|91147.5|91108|91133|91091.6|35
1644477160000|2022-02-10 07:12:40|91145.2|91095.2|91123.8|91073.8|91145.4|91095.4|91123.8|91073.8|31
1644477170000|2022-02-10 07:12:50|91126.2|91076.2|91130.5|91080.5|91131.2|91081.2|91124.8|91074.8|50
1644477180000|2022-02-10 07:13:00|91130.3|91080.3|91129.6|91079.6|91136|91094.9|91117.3|91078.9|40
1644477190000|2022-02-10 07:13:10|91131|91081|91130|91080|91133|91083|91129.8|91079.8|21
1644477200000|2022-02-10 07:13:20|91131.3|91081.3|91127.8|91077.8|91135.3|91091.9|91115.3|91075.2|41
1644477210000|2022-02-10 07:13:30|91126.5|91076.5|91118.1|91068.1|91129.5|91084.8|91109.8|91063.2|29
1644477220000|2022-02-10 07:13:40|91114.8|91064.8|91105.7|91055.7|91114.8|91070.4|91094.4|91053.3|40
1644477230000|2022-02-10 07:13:50|91112.2|91062.2|91106.5|91056.5|91112.2|91062.2|91106.5|91056.5|37
1644477240000|2022-02-10 07:14:00|91105.8|91055.8|91113.5|91063.5|91115.5|91065.5|91105.5|91055.5|37
1644477250000|2022-02-10 07:14:10|91115|91065|91113|91063|91119.7|91069.7|91112.7|91062.7|44
1644477260000|2022-02-10 07:14:20|91112.1|91062.1|91111.6|91061.6|91113.6|91063.6|91107.4|91057.4|35
1644477270000|2022-02-10 07:14:30|91111.9|91061.9|91104.6|91054.6|91117.1|91062.3|91085.6|91040.9|47
1644477280000|2022-02-10 07:14:40|91104.7|91054.7|91096.6|91046.6|91107.2|91057.2|91090.9|91040.9|39
1644477290000|2022-02-10 07:14:50|91090.1|91040.1|91096.7|91046.7|91102.9|91052.9|91089.3|91039.3|28
1644477300000|2022-02-10 07:15:00|91097.4|91047.4|91085|91035|91100.3|91061.7|91072.6|91034.2|49
1644477310000|2022-02-10 07:15:10|91083.5|91033.5|91092.8|91042.8|91096.5|91057.4|91081.2|91033.5|41
1644477320000|2022-02-10 07:15:20|91092.9|91042.9|91091.3|91041.3|91094.1|91044.1|91089.9|91039.9|43
1644477330000|2022-02-10 07:15:30|91090.1|91040.1|91087.1|91037.1|91090.1|91050.1|91074.4|91035.3|21
1644477340000|2022-02-10 07:15:40|91088.2|91038.2|91075.2|91050.2|91093.8|91053.3|91075.2|91034.4|42
1644477350000|2022-02-10 07:15:50|91075.7|91050.7|91088.6|91038.6|91090.3|91050.7|91075.7|91036.8|37
1644477360000|2022-02-10 07:16:00|91087.8|91037.8|91085.5|91035.5|91090.9|91040.9|91085.5|91035.5|46
1644477370000|2022-02-10 07:16:10|91086.3|91036.3|91078.2|91028.2|91086.3|91040|91064.7|91025.1|39
1644477380000|2022-02-10 07:16:20|91077.3|91027.3|91091.9|91041.9|91092.6|91055.7|91068.1|91027.3|55
1644477390000|2022-02-10 07:16:30|91092.6|91042.6|91084.8|91034.8|91092.6|91042.6|91083.4|91033.4|44
1644477400000|2022-02-10 07:16:40|91083.6|91033.6|91060.7|91010.7|91084.2|91034.2|91055.3|91001.1|39
1644477410000|2022-02-10 07:16:50|91067.5|91017.5|91054.2|91004.2|91073.6|91028.8|91053.8|91004.2|56
1644477420000|2022-02-10 07:17:00|91053.8|91003.8|91051.3|91001.3|91054.7|91015|91039.7|91001.3|33
1644477430000|2022-02-10 07:17:10|91051.4|91001.4|91052.8|91002.8|91053.7|91003.7|91050.3|91000.3|25
1644477440000|2022-02-10 07:17:20|91053|91003|91054.2|91004.2|91054.3|91004.3|91052.4|91002.4|25
1644477450000|2022-02-10 07:17:30|91054.1|91004.1|91044.3|90994.3|91054.2|91004.2|91043.2|90993.2|50
1644477460000|2022-02-10 07:17:40|91044.7|90994.7|91047.6|90997.6|91049.6|91013.8|91035.2|90994.7|33
1644477470000|2022-02-10 07:17:50|91047.5|90997.5|91046.6|90996.6|91047.8|90997.8|91046.5|90996.5|20
1644477480000|2022-02-10 07:18:00|91047.3|90997.3|91060.8|91010.8|91062|91012|91047.3|90997.3|38
1644477490000|2022-02-10 07:18:10|91060.7|91010.7|91058.3|91033.3|91070.2|91034|91056.1|91010.7|29
1644477500000|2022-02-10 07:18:20|91058|91033|91067.3|91017.3|91068.7|91034.4|91056.2|91013.4|27
1644477510000|2022-02-10 07:18:30|91065.8|91015.8|91075.2|91025.2|91075.2|91036.5|91060.6|91015.3|45
1644477520000|2022-02-10 07:18:40|91074.3|91024.3|91064.6|91039.6|91076.4|91039.8|91061.3|91024.1|27
1644477530000|2022-02-10 07:18:50|91064.9|91039.9|91106.2|91056.2|91106.2|91063.9|91064.9|91034.5|32
1644477540000|2022-02-10 07:19:00|91106.7|91056.7|91111.6|91061.6|91115.4|91065.4|91106.7|91056.7|45
1644477550000|2022-02-10 07:19:10|91111.9|91061.9|91105.4|91055.4|91112.5|91070|91094.5|91055.4|37
1644477560000|2022-02-10 07:19:20|91104.6|91054.6|91102.3|91052.3|91106|91065.9|91090.9|91052.3|34
1644477570000|2022-02-10 07:19:30|91102.5|91052.5|91108.9|91058.9|91112.2|91073.9|91094.9|91049.9|57
1644477580000|2022-02-10 07:19:40|91108.7|91058.7|91106.5|91056.5|91108.7|91070.8|91094.5|91056.3|32
1644477590000|2022-02-10 07:19:50|91106.7|91056.7|91107.6|91057.6|91107.6|91057.6|91106.1|91056.1|34
1644477600000|2022-02-10 07:20:00|91108.2|91058.2|91111.9|91086.9|91115|91087.4|91098|91058|45
1644477610000|2022-02-10 07:20:10|91110.8|91085.8|91119.4|91069.4|91124.5|91087.9|91110.1|91069.1|33
1644477620000|2022-02-10 07:20:20|91118.8|91068.8|91097.7|91047.7|91118.8|91078.1|91077.8|91038.1|68
1644477630000|2022-02-10 07:20:30|91097.5|91047.5|91122.2|91072.2|91128.3|91090.2|91097.5|91047.5|66
1644477640000|2022-02-10 07:20:40|91123.5|91073.5|91133.6|91083.6|91134.8|91097.2|91111.9|91073.5|50
1644477650000|2022-02-10 07:20:50|91133|91083|91109|91084|91135|91094.8|91109|91070.7|35
1644477660000|2022-02-10 07:21:00|91109.1|91084.1|91109.4|91084.4|91124.5|91086.9|91109.1|91070.6|31
1644477670000|2022-02-10 07:21:10|91108.9|91083.9|91093.1|91068.1|91108.9|91083.9|91092.1|91051.7|34
1644477680000|2022-02-10 07:21:20|91092.7|91067.7|91105.6|91055.6|91105.6|91068.4|91091.4|91053.2|30
1644477690000|2022-02-10 07:21:30|91103.5|91053.5|91070.4|91045.4|91103.9|91060.7|91070.4|91032.3|44
1644477700000|2022-02-10 07:21:40|91070.2|91045.2|91061.4|91011.4|91082.4|91045.5|91058.7|91008.7|38
1644477710000|2022-02-10 07:21:50|91060.1|91010.1|91053.6|91003.6|91060.6|91016.7|91041.7|91000.2|44
1644477720000|2022-02-10 07:22:00|91053.4|91003.4|91061|91011|91061|91025.1|91047.5|91003.2|37
1644477730000|2022-02-10 07:22:10|91047.7|91022.7|91045.2|91020.2|91067.7|91028.4|91045.2|91010.1|46
1644477740000|2022-02-10 07:22:20|91046|91021|91054.6|91004.6|91059.9|91021|91046|91004.2|36
1644477750000|2022-02-10 07:22:30|91055.4|91005.4|91049.3|91024.3|91058.7|91025.1|91048.6|91004|47
1644477760000|2022-02-10 07:22:40|91051|91026|91051.6|91026.6|91066.5|91029.1|91051|91014.9|33
1644477770000|2022-02-10 07:22:50|91051.2|91026.2|91057|91032|91058|91033|91050|91025|48
1644477780000|2022-02-10 07:23:00|91057.2|91032.2|91077.7|91027.7|91081.2|91043.4|91057.2|91020|52
1644477790000|2022-02-10 07:23:10|91078.2|91028.2|91064.8|91039.8|91080.4|91041.6|91064.8|91027.5|31
1644477800000|2022-02-10 07:23:20|91064.5|91039.5|91094.9|91044.9|91094.9|91046.7|91064.5|91028|38
1644477810000|2022-02-10 07:23:30|91094.1|91044.1|91094.8|91044.8|91095.4|91057.9|91081.6|91043.2|25
1644477820000|2022-02-10 07:23:40|91093.2|91043.2|91098.1|91048.1|91098.9|91048.9|91092.3|91042.3|28
1644477830000|2022-02-10 07:23:50|91098.5|91048.5|91092.9|91042.9|91100.5|91063.7|91080.6|91042.9|43
1644477840000|2022-02-10 07:24:00|91087.7|91037.7|91068.3|91018.3|91087.7|91037.7|91059.1|91015.8|63
1644477850000|2022-02-10 07:24:10|91068.6|91018.6|91066.8|91016.8|91070.5|91020.5|91065.6|91015.6|40
1644477860000|2022-02-10 07:24:20|91066.9|91016.9|91066.7|91016.7|91068.9|91018.9|91066.2|91016.2|22
1644477870000|2022-02-10 07:24:30|91066.9|91016.9|91049.5|91024.5|91066.9|91026.1|91047.4|91011.2|30
1644477880000|2022-02-10 07:24:40|91049.8|91024.8|91063.6|91013.6|91063.6|91025.4|91042.1|91007.2|54
1644477890000|2022-02-10 07:24:50|91063.8|91013.8|91051.9|91026.9|91063.8|91030.7|91048.4|91012.2|38
1644477900000|2022-02-10 07:25:00|91052|91027|91058.5|91033.5|91069.6|91033.5|91052|91016.1|34
1644477910000|2022-02-10 07:25:10|91057.8|91032.8|91062.2|91037.2|91075.1|91038.6|91056.9|91023.8|32
1644477920000|2022-02-10 07:25:20|91062.4|91037.4|91109.3|91059.3|91113.4|91076.6|91061.7|91036.7|55
1644477930000|2022-02-10 07:25:30|91109.1|91059.1|91110|91060|91110.6|91074.4|91096.6|91059.1|33
1644477940000|2022-02-10 07:25:40|91109.6|91059.6|91123.7|91073.7|91124.9|91085.4|91099.3|91059.6|55
1644477950000|2022-02-10 07:25:50|91123.9|91073.9|91123.5|91073.5|91123.9|91073.9|91122.1|91072.1|24
1644477960000|2022-02-10 07:26:00|91123.3|91073.3|91116.4|91091.4|91132.5|91095|91115.9|91073.3|48
1644477970000|2022-02-10 07:26:10|91117|91092|91126.9|91101.9|91127.7|91102.7|91117|91092|38
1644477980000|2022-02-10 07:26:20|91127.1|91102.1|91126.1|91101.1|91138.8|91102.3|91125.1|91087.5|27
1644477990000|2022-02-10 07:26:30|91126|91101|91139|91089|91139.3|91101|91125.4|91088.1|22
1644478000000|2022-02-10 07:26:40|91139.1|91089.1|91138.5|91088.5|91139.9|91089.9|91137.9|91087.9|19
1644478010000|2022-02-10 07:26:50|91138.3|91088.3|91142.4|91092.4|91144.3|91105.4|91129.1|91088.2|43
1644478020000|2022-02-10 07:27:00|91142.7|91092.7|91147.3|91097.3|91148.9|91110.3|91129.6|91089.6|39
1644478030000|2022-02-10 07:27:10|91147.6|91097.6|91135|91110|91147.6|91110.3|91134.8|91096.2|22
1644478040000|2022-02-10 07:27:20|91134.9|91109.9|91139.2|91114.2|91139.2|91114.2|91134.8|91109.8|31
1644478050000|2022-02-10 07:27:30|91139.1|91114.1|91158.3|91108.3|91158.7|91119.7|91139.1|91102.2|26
1644478060000|2022-02-10 07:27:40|91157.8|91107.8|91143.2|91118.2|91163.2|91125.6|91143.2|91107.2|38
1644478070000|2022-02-10 07:27:50|91157.6|91107.6|91142.2|91117.2|91157.7|91118.7|91139.8|91106.1|38
1644478080000|2022-02-10 07:28:00|91142.6|91117.6|91145.1|91120.1|91145.2|91120.2|91142.3|91117.3|45
1644478090000|2022-02-10 07:28:10|91145|91120|91143.9|91118.9|91145|91120|91142.5|91117.5|30
1644478100000|2022-02-10 07:28:20|91143.4|91118.4|91148.8|91123.8|91150.1|91125.1|91143.1|91118.1|45
1644478110000|2022-02-10 07:28:30|91148.6|91123.6|91149|91124|91150|91125|91147.8|91122.8|27
1644478120000|2022-02-10 07:28:40|91148.5|91123.5|91151.3|91126.3|91151.6|91126.6|91148.1|91123.1|22
1644478130000|2022-02-10 07:28:50|91151.4|91126.4|91148.1|91123.1|91151.6|91126.6|91148.1|91123.1|26
1644478140000|2022-02-10 07:29:00|91148.4|91123.4|91151.9|91126.9|91153|91128|91148.4|91123.4|42
1644478150000|2022-02-10 07:29:10|91152.3|91127.3|91139.3|91114.3|91155|91127.3|91139.3|91105|42
1644478160000|2022-02-10 07:29:20|91139.1|91114.1|91139.8|91089.8|91142|91114.1|91121.2|91082.7|36
1644478170000|2022-02-10 07:29:30|91140.1|91090.1|91138.4|91088.4|91141.8|91099.9|91124.9|91087.1|37
1644478180000|2022-02-10 07:29:40|91141.5|91091.5|91142.3|91117.3|91156.2|91120.6|91127.9|91089|49
1644478190000|2022-02-10 07:29:50|91142.1|91117.1|91153.8|91103.8|91154.3|91120.2|91140.8|91103.8|30
1644478200000|2022-02-10 07:30:00|91154.8|91104.8|91140|91115|91155.2|91117.5|91139.4|91102|51
1644478210000|2022-02-10 07:30:10|91151.3|91101.3|91138.3|91113.3|91151.4|91114.8|91137.9|91101.2|42
1644478220000|2022-02-10 07:30:20|91138.1|91113.1|91143|91118|91143.1|91118.1|91137.3|91112.3|24
1644478230000|2022-02-10 07:30:30|91142.9|91117.9|91137.5|91112.5|91143|91118|91137.3|91112.3|31
1644478240000|2022-02-10 07:30:40|91136.5|91111.5|91135.7|91110.7|91150.6|91114.6|91135.7|91100.1|34
1644478250000|2022-02-10 07:30:50|91135.8|91110.8|91139.2|91114.2|91139.2|91114.2|91135.6|91110.6|21
1644478260000|2022-02-10 07:31:00|91139|91114|91137.4|91112.4|91139|91114|91136.4|91111.4|27
1644478270000|2022-02-10 07:31:10|91137.3|91112.3|91136|91111|91139.5|91114.5|91136|91111|21
1644478280000|2022-02-10 07:31:20|91133.7|91108.7|91134.5|91109.5|91135.8|91110.8|91133.5|91108.5|31
1644478290000|2022-02-10 07:31:30|91134.2|91109.2|91129.3|91104.3|91134.6|91109.6|91128.2|91103.2|36
1644478300000|2022-02-10 07:31:40|91129.4|91104.4|91124.4|91099.4|91130.8|91105.8|91123.9|91098.9|42
1644478310000|2022-02-10 07:31:50|91124.7|91099.7|91120|91095|91124.7|91099.7|91119.6|91094.6|22
1644478320000|2022-02-10 07:32:00|91119|91094|91124.5|91099.5|91126|91101|91119|91094|42
1644478330000|2022-02-10 07:32:10|91124|91099|91128.5|91103.5|91141.1|91103.9|91123.4|91088.2|24
1644478340000|2022-02-10 07:32:20|91126.6|91101.6|91124.9|91099.9|91128.4|91103.4|91122.2|91097.2|31
1644478350000|2022-02-10 07:32:30|91125.1|91100.1|91126.5|91101.5|91126.6|91101.6|91124.3|91099.3|23
1644478360000|2022-02-10 07:32:40|91127|91102|91133.7|91108.7|91133.9|91108.9|91127|91102|28
1644478370000|2022-02-10 07:32:50|91133.5|91108.5|91134|91109|91136|91111|91133.4|91108.4|10
1644478380000|2022-02-10 07:33:00|91134.7|91109.7|91132.3|91107.3|91134.9|91109.9|91131.6|91106.6|25
1644478390000|2022-02-10 07:33:10|91132.4|91107.4|91118.7|91093.7|91132.8|91107.8|91117.7|91092.7|44
1644478400000|2022-02-10 07:33:20|91120.9|91095.9|91121.5|91096.5|91137.7|91100.3|91119.1|91087.7|44
1644478410000|2022-02-10 07:33:30|91121.3|91096.3|91123.9|91098.9|91124|91099|91119.6|91094.6|28
1644478420000|2022-02-10 07:33:40|91123.7|91098.7|91118.6|91093.6|91123.7|91098.7|91118.6|91093.6|33
1644478430000|2022-02-10 07:33:50|91118.7|91093.7|91117.7|91092.7|91118.8|91093.8|91116.8|91091.8|33
1644478440000|2022-02-10 07:34:00|91118.6|91093.6|91118.1|91093.1|91119|91094|91118.1|91093.1|18
1644478450000|2022-02-10 07:34:10|91118.2|91093.2|91111.8|91086.8|91118.2|91093.2|91111.8|91086.8|39
1644478460000|2022-02-10 07:34:20|91111.7|91086.7|91106|91081|91113.7|91088.7|91103.4|91078.4|36
1644478470000|2022-02-10 07:34:30|91105.8|91080.8|91105.4|91080.4|91107.2|91082.2|91105.2|91080.2|31
1644478480000|2022-02-10 07:34:40|91104.6|91079.6|91106.1|91081.1|91106.6|91081.6|91104.4|91079.4|29
1644478490000|2022-02-10 07:34:50|91106|91081|91115.6|91090.6|91116.7|91091.7|91106|91081|39
1644478500000|2022-02-10 07:35:00|91115.4|91090.4|91115.7|91090.7|91116.1|91091.1|91114.1|91089.1|14
1644478510000|2022-02-10 07:35:10|91116.1|91091.1|91110.8|91085.8|91116.5|91091.5|91110.5|91085.5|28
1644478520000|2022-02-10 07:35:20|91110.4|91085.4|91104.7|91079.7|91110.4|91085.4|91103.9|91078.9|28
1644478530000|2022-02-10 07:35:30|91104.8|91079.8|91103.4|91078.4|91104.9|91079.9|91102.7|91077.7|13
1644478540000|2022-02-10 07:35:40|91103.3|91078.3|91098.8|91073.8|91103.3|91078.3|91098.6|91073.6|22
1644478550000|2022-02-10 07:35:50|91099|91074|91098.9|91073.9|91099.7|91074.7|91097.8|91072.8|30
1644478560000|2022-02-10 07:36:00|91099.3|91074.3|91101.9|91076.9|91102.9|91077.9|91099.3|91074.3|29
1644478570000|2022-02-10 07:36:10|91102.3|91077.3|91097.6|91072.6|91102.3|91077.3|91097.3|91072.3|22
1644478580000|2022-02-10 07:36:20|91097.7|91072.7|91072.2|91047.2|91098.1|91073.1|91072.2|91036|17
1644478590000|2022-02-10 07:36:30|91069.3|91044.3|91089.2|91064.2|91103.8|91064.2|91060.1|91027.1|71
1644478600000|2022-02-10 07:36:40|91088.1|91063.1|91086.9|91061.9|91088.9|91063.9|91085|91060|41
1644478610000|2022-02-10 07:36:50|91086.5|91061.5|91087|91062|91099.4|91062.7|91085.4|91047.2|34
1644478620000|2022-02-10 07:37:00|91086.9|91061.9|91078.8|91053.8|91087.5|91062.5|91075.6|91050.6|50
1644478630000|2022-02-10 07:37:10|91077.8|91052.8|91048.8|91023.8|91078.8|91053.8|91047|91014.6|47
1644478640000|2022-02-10 07:37:20|91047.8|91022.8|91043.6|91018.6|91062.3|91025.2|91035|90995.8|60
1644478650000|2022-02-10 07:37:30|91043.5|91018.5|91040.4|91015.4|91043.5|91018.5|91038.6|91013.6|39
1644478660000|2022-02-10 07:37:40|91039.8|91014.8|91039.2|91014.2|91040.7|91015.7|91039.1|91014.1|38
1644478670000|2022-02-10 07:37:50|91039.1|91014.1|91042.7|91017.7|91043.5|91018.5|91038|91013|34
1644478680000|2022-02-10 07:38:00|91041.4|91016.4|91042.9|91017.9|91048.2|91018.7|91040.7|90998.2|41
1644478690000|2022-02-10 07:38:10|91042.8|91017.8|91043.2|91018.2|91043.6|91018.6|91042.2|91017.2|25
1644478700000|2022-02-10 07:38:20|91043.4|91018.4|91067.5|91042.5|91067.6|91042.6|91042.9|91006.2|44
1644478710000|2022-02-10 07:38:30|91067.8|91042.8|91075|91050|91100|91064.8|91066.3|91037.5|57
1644478720000|2022-02-10 07:38:40|91074.8|91049.8|91071.4|91046.4|91076.1|91051.1|91068.9|91043.9|46
1644478730000|2022-02-10 07:38:50|91071.3|91046.3|91095.9|91070.9|91110.8|91077.1|91069|91040.6|58
1644478740000|2022-02-10 07:39:00|91097.8|91072.8|91090.9|91040.9|91116.6|91081.9|91077.3|91040.2|72
1644478750000|2022-02-10 07:39:10|91091.2|91041.2|91049.9|91024.9|91092.1|91051.5|91047.7|91013|58
1644478760000|2022-02-10 07:39:20|91049.8|91024.8|91047.8|91022.8|91062.9|91025.2|91046.2|91010.7|61
1644478770000|2022-02-10 07:39:30|91048.3|91023.3|91055.4|91005.4|91055.4|91024.7|91031.5|91005|55
1644478780000|2022-02-10 07:39:40|91055.8|91005.8|91043.4|91018.4|91056.8|91018.9|91036.3|91005.3|43
1644478790000|2022-02-10 07:39:50|91042.8|91017.8|91036.1|91011.1|91044.4|91019.4|91035.6|91010.6|45
1644478800000|2022-02-10 07:40:00|91035.7|91010.7|91040.7|91015.7|91041|91016|91032.2|91007.2|50
1644478810000|2022-02-10 07:40:10|91041|91016|91038.5|91013.5|91041.6|91016.6|91038.1|91013.1|34
1644478820000|2022-02-10 07:40:20|91037.6|91012.6|91042.1|91017.1|91048.9|91018.5|91033.8|90998.4|59
1644478830000|2022-02-10 07:40:30|91041.8|91016.8|91037.9|91012.9|91042.6|91017.6|91037.9|91012.9|39
1644478840000|2022-02-10 07:40:40|91037.7|91012.7|91036.9|91011.9|91040.7|91015.7|91035|91010|33
1644478850000|2022-02-10 07:40:50|91036.2|91011.2|91038|91013|91038.3|91013.3|91035.6|91010.6|37
1644478860000|2022-02-10 07:41:00|91037.6|91012.6|91038.8|91013.8|91039.9|91014.9|91037.4|91012.4|46
1644478870000|2022-02-10 07:41:10|91038.1|91013.1|91034.5|91009.5|91038.5|91013.5|91034.5|91009.5|27
1644478880000|2022-02-10 07:41:20|91034|91009|91033.9|91008.9|91036.7|91011.7|91032.1|91007.1|31
1644478890000|2022-02-10 07:41:30|91033.7|91008.7|91033.8|91008.8|91034.1|91009.1|91031.6|91006.6|22
1644478900000|2022-02-10 07:41:40|91033.9|91008.9|91026.7|91001.7|91033.9|91008.9|91025.9|91000.9|37
1644478910000|2022-02-10 07:41:50|91028.5|91003.5|91014.4|90989.4|91030|91003.5|91007.1|90977.4|60
1644478920000|2022-02-10 07:42:00|91014.6|90989.6|91009|90984|91017.7|90992.7|91007.3|90982.3|54
1644478930000|2022-02-10 07:42:10|91010.3|90985.3|91004.8|90979.8|91010.3|90985.3|91004.8|90979.8|32
1644478940000|2022-02-10 07:42:20|91004.7|90979.7|91014.4|90989.4|91016.4|90991.4|91004.7|90979.7|42
1644478950000|2022-02-10 07:42:30|91016.3|90991.3|91022.5|90997.5|91024.9|90999.9|91016.3|90991.3|40
1644478960000|2022-02-10 07:42:40|91022.6|90997.6|91021.3|90996.3|91022.6|90997.6|91019.3|90994.3|32
1644478970000|2022-02-10 07:42:50|91021.5|90996.5|91023|90998|91023.7|90998.7|91020.7|90995.7|23
1644478980000|2022-02-10 07:43:00|91023.4|90998.4|91031.5|91006.5|91044.4|91007.4|91023.4|90992.7|29
1644478990000|2022-02-10 07:43:10|91031|91006|91030.5|91005.5|91032.2|91007.2|91030.1|91005.1|21
1644479000000|2022-02-10 07:43:20|91030.6|91005.6|91043.9|91018.9|91043.9|91018.9|91030.6|91005.6|42
1644479010000|2022-02-10 07:43:30|91044|91019|91021.3|90996.3|91044.2|91019.2|91019.3|90986.2|48
1644479020000|2022-02-10 07:43:40|91020.7|90995.7|91020.9|90995.9|91021.5|90996.5|91020.2|90995.2|14
1644479030000|2022-02-10 07:43:50|91020.5|90995.5|91016.3|90991.3|91022.1|90997.1|91012.3|90987.3|33
1644479040000|2022-02-10 07:44:00|91017.5|90992.5|91015.9|90990.9|91020.1|90995.1|91013|90988|34
1644479050000|2022-02-10 07:44:10|91014.8|90989.8|91006|90981|91014.8|90989.8|91004|90979|39
1644479060000|2022-02-10 07:44:20|91005.8|90980.8|91004.8|90979.8|91008.7|90983.7|91004.1|90979.1|32
1644479070000|2022-02-10 07:44:30|91005.2|90980.2|91012.8|90987.8|91013.4|90988.4|91003.1|90978.1|45
1644479080000|2022-02-10 07:44:40|91013.1|90988.1|91009.3|90984.3|91013.1|90988.1|91009.3|90984.3|23
1644479090000|2022-02-10 07:44:50|91009.9|90984.9|91006|90981|91010.4|90985.4|91005.7|90980.7|38
1644479100000|2022-02-10 07:45:00|91006.1|90981.1|91006.6|90981.6|91009.1|90984.1|91006.1|90981.1|49
1644479110000|2022-02-10 07:45:10|91006.5|90981.5|91009.5|90984.5|91011.8|90986.8|91005.8|90980.8|39
1644479120000|2022-02-10 07:45:20|91009.3|90984.3|91019.7|90994.7|91020|90995|91009.3|90984.3|45
1644479130000|2022-02-10 07:45:30|91020.3|90995.3|91021.2|90996.2|91021.8|90996.8|91019.4|90994.4|32
1644479140000|2022-02-10 07:45:40|91021|90996|91020.9|90995.9|91021.2|90996.2|91017.9|90992.9|33
1644479150000|2022-02-10 07:45:50|91020.8|90995.8|91024.8|90999.8|91025.4|91000.4|91020.8|90995.8|32
1644479160000|2022-02-10 07:46:00|91024.7|90999.7|91015.4|90990.4|91025.4|91000.4|91012.7|90987.7|35
1644479170000|2022-02-10 07:46:10|91014.7|90989.7|91008.5|90983.5|91015.6|90990.6|91007.4|90982.4|40
1644479180000|2022-02-10 07:46:20|91008.3|90983.3|91009.9|90984.9|91009.9|90984.9|91006.7|90981.7|26
1644479190000|2022-02-10 07:46:30|91009.8|90984.8|91011|90986|91017.1|90992.1|91006|90981|56
1644479200000|2022-02-10 07:46:40|91011.2|90986.2|90997.2|90972.2|91012.1|90987.1|90989.5|90964.5|58
1644479210000|2022-02-10 07:46:50|90996.6|90971.6|90989.1|90964.1|91005.4|90972.3|90980.1|90939.4|59
1644479220000|2022-02-10 07:47:00|90988.6|90963.6|90996.1|90946.1|90996.7|90965.4|90984.3|90945.4|59
1644479230000|2022-02-10 07:47:10|90996.2|90946.2|91001.8|90951.8|91003.1|90966.3|90989.3|90946.2|41
1644479240000|2022-02-10 07:47:20|91001.7|90951.7|91002.5|90952.5|91002.8|90952.8|91001.7|90951.7|32
1644479250000|2022-02-10 07:47:30|91002.6|90952.6|91001.6|90951.6|91003.5|90953.5|91001.3|90951.3|36
1644479260000|2022-02-10 07:47:40|91000.6|90950.6|91000.3|90950.3|91001.7|90964.4|90986.7|90949.7|33
1644479270000|2022-02-10 07:47:50|91000.6|90950.6|91003.5|90953.5|91003.5|90964.2|90986.4|90949|47
1644479280000|2022-02-10 07:48:00|91003.4|90953.4|91031.2|90981.2|91031.2|90990.4|90998.3|90953.4|60
1644479290000|2022-02-10 07:48:10|91030.9|90980.9|91033.6|90983.6|91033.8|90994.4|91018.3|90980.9|28
1644479300000|2022-02-10 07:48:20|91033.7|90983.7|91047.9|90997.9|91047.9|91010.6|91025.4|90983.7|47
1644479310000|2022-02-10 07:48:30|91047.8|90997.8|91050.2|91000.2|91052.1|91014.5|91036.9|90997.7|38
1644479320000|2022-02-10 07:48:40|91050.1|91000.1|91067.6|91017.6|91067.6|91029.8|91048.6|91000|43
1644479330000|2022-02-10 07:48:50|91067.4|91017.4|91071.3|91021.3|91082.8|91045.4|91056.7|91016.4|61
1644479340000|2022-02-10 07:49:00|91072|91022|91063.4|91038.4|91076.6|91038.4|91062.2|91018.6|51
1644479350000|2022-02-10 07:49:10|91075.1|91025.1|91026.8|90976.8|91076.3|91026.3|91022.9|90972.9|69
1644479360000|2022-02-10 07:49:20|91025|90975|91008.9|90958.9|91025.8|90975.8|91008.9|90958.9|60
1644479370000|2022-02-10 07:49:30|90997|90972|91027.8|90977.8|91027.8|90977.8|90989.4|90939.4|65
1644479380000|2022-02-10 07:49:40|91027.9|90977.9|91041.2|90991.2|91041.8|90991.8|91027.9|90977.9|59
1644479390000|2022-02-10 07:49:50|91041.5|90991.5|91056.4|91006.4|91056.4|91006.4|91041.1|90991.1|50
1644479400000|2022-02-10 07:50:00|91056.3|91006.3|91074.2|91024.2|91077|91027.5|91052.5|91005.5|58
1644479410000|2022-02-10 07:50:10|91074.4|91024.4|91087.8|91037.8|91089.1|91043.8|91068|91024.4|52
1644479420000|2022-02-10 07:50:20|91087.3|91037.3|91077.7|91027.7|91088.9|91038.9|91075.4|91025.4|53
1644479430000|2022-02-10 07:50:30|91077.8|91027.8|91090.5|91040.5|91090.5|91040.5|91076.4|91026.4|49
1644479440000|2022-02-10 07:50:40|91089.9|91039.9|91109.5|91059.5|91112.8|91069.5|91089.7|91039.7|44
1644479450000|2022-02-10 07:50:50|91108.3|91058.3|91080.4|91055.4|91110|91065.2|91080.4|91043.2|49
1644479460000|2022-02-10 07:51:00|91079.9|91054.9|91093|91043|91093.3|91054.9|91079.4|91041.3|35
1644479470000|2022-02-10 07:51:10|91092.9|91042.9|91090.8|91040.8|91093.3|91043.3|91090.4|91040.4|31
1644479480000|2022-02-10 07:51:20|91090.9|91040.9|91061.1|91011.1|91090.9|91053.6|91048.7|91010.7|48
1644479490000|2022-02-10 07:51:30|91061.5|91011.5|91058.5|91008.5|91061.7|91023|91046.9|91008.1|24
1644479500000|2022-02-10 07:51:40|91059.3|91009.3|91056.2|91006.2|91059.3|91018.3|91043.1|91005.5|40
1644479510000|2022-02-10 07:51:50|91055|91005|91040.9|91015.9|91056.4|91016|91039.6|91002.6|45
1644479520000|2022-02-10 07:52:00|91039.5|91014.5|91051.8|91001.8|91051.8|91014.5|91035.6|90999.2|44
1644479530000|2022-02-10 07:52:10|91051.2|91001.2|91027.2|91002.2|91051.2|91013.1|91024.2|90982.9|43
1644479540000|2022-02-10 07:52:20|91026.8|91001.8|91037.1|90987.1|91040.8|91002.3|91026.1|90987.1|42
1644479550000|2022-02-10 07:52:30|91037.6|90987.6|91032.7|90982.7|91037.6|90999.5|91021.3|90982.4|37
1644479560000|2022-02-10 07:52:40|91033.2|90983.2|91018.9|90993.9|91034.3|90997.1|91018.8|90983|38
1644479570000|2022-02-10 07:52:50|91018.8|90993.8|91030.7|90980.7|91031.4|90995.3|91017.8|90980|27
1644479580000|2022-02-10 07:53:00|91029.9|90979.9|91037.4|91012.4|91049.4|91012.7|91017.2|90979.4|56
1644479590000|2022-02-10 07:53:10|91049|90999|91036.1|91011.1|91049.3|91013.4|91035.8|90999|28
1644479600000|2022-02-10 07:53:20|91035.9|91010.9|91055.5|91005.5|91058.2|91020.8|91035.9|90998.8|51
1644479610000|2022-02-10 07:53:30|91055.1|91005.1|91059.7|91009.7|91059.7|91020.4|91042.9|91004.9|29
1644479620000|2022-02-10 07:53:40|91060|91010|91061.7|91011.7|91064|91024|91047.4|91009.9|43
1644479630000|2022-02-10 07:53:50|91061.6|91011.6|91089.7|91039.7|91090.3|91040.3|91047.1|91007.9|43
1644479640000|2022-02-10 07:54:00|91090|91040|91080.3|91030.3|91090.4|91053.7|91072.4|91030.3|58
1644479650000|2022-02-10 07:54:10|91081.3|91031.3|91079|91029|91082.2|91032.2|91079|91029|40
1644479660000|2022-02-10 07:54:20|91079.3|91029.3|91078.3|91028.3|91079.8|91029.8|91078.3|91028.3|34
1644479670000|2022-02-10 07:54:30|91078.7|91028.7|91080.5|91030.5|91080.7|91030.7|91078.2|91028.2|35
1644479680000|2022-02-10 07:54:40|91080.7|91030.7|91069.5|91044.5|91080.9|91045.9|91068.3|91030.7|35
1644479690000|2022-02-10 07:54:50|91069.6|91044.6|91066.8|91041.8|91078.4|91044.7|91065.9|91028.4|37
1644479700000|2022-02-10 07:55:00|91078|91028|91068.3|91018.3|91078|91035.5|91056.1|91018.3|53
1644479710000|2022-02-10 07:55:10|91068.4|91018.4|91058.9|91033.9|91070.4|91036.9|91058.6|91018.4|49
1644479720000|2022-02-10 07:55:20|91058.8|91033.8|91042.1|91017.1|91060.5|91035.5|91041.5|91008.4|52
1644479730000|2022-02-10 07:55:30|91041.5|91016.5|91037.8|91012.8|91043|91018|91037.1|91012.1|50
1644479740000|2022-02-10 07:55:40|91039.3|91014.3|91040.9|91015.9|91042.1|91017.1|91039.3|91014.3|39
1644479750000|2022-02-10 07:55:50|91041.2|91016.2|91043.2|91018.2|91043.2|91018.2|91040|91015|36
1644479760000|2022-02-10 07:56:00|91042.4|91017.4|91040.3|91015.3|91042.5|91017.5|91040.2|91015.2|26
1644479770000|2022-02-10 07:56:10|91040.7|91015.7|91046.4|91021.4|91059.3|91022|91040.7|91006.7|40
1644479780000|2022-02-10 07:56:20|91046.3|91021.3|91046|91021|91047.3|91022.3|91045.3|91020.3|22
1644479790000|2022-02-10 07:56:30|91044.9|91019.9|91044.9|91019.9|91045.5|91020.5|91044.6|91019.6|20
1644479800000|2022-02-10 07:56:40|91045.1|91020.1|91078.7|91053.7|91081.3|91056.3|91045|91018.2|67
1644479810000|2022-02-10 07:56:50|91079.9|91054.9|91073.8|91048.8|91080|91055|91073.1|91048.1|35
1644479820000|2022-02-10 07:57:00|91074|91049|91075.2|91050.2|91075.5|91050.5|91071.8|91046.8|29
1644479830000|2022-02-10 07:57:10|91075.3|91050.3|91082|91057|91082.8|91057.8|91074.5|91049.5|48
1644479840000|2022-02-10 07:57:20|91081.8|91056.8|91084.4|91059.4|91088.3|91063.3|91081|91056|45
1644479850000|2022-02-10 07:57:30|91085.1|91060.1|91083.1|91058.1|91095.7|91060.1|91081.5|91044|46
1644479860000|2022-02-10 07:57:40|91083|91058|91061.4|91036.4|91083.1|91058.1|91061.4|91028|52
1644479870000|2022-02-10 07:57:50|91061.9|91036.9|91053|91028|91062.2|91037.2|91052.2|91027.2|57
1644479880000|2022-02-10 07:58:00|91052.9|91027.9|91043.7|91018.7|91053.2|91028.2|91042.1|91017.1|50
1644479890000|2022-02-10 07:58:10|91043.5|91018.5|91076.5|91026.5|91081|91032.6|91033.6|91000.9|65
1644479900000|2022-02-10 07:58:20|91065.2|91040.2|91070|91045|91071.8|91046.8|91063|91038|49
1644479910000|2022-02-10 07:58:30|91070.3|91045.3|91071.7|91046.7|91073.4|91048.4|91064.9|91039.9|60
1644479920000|2022-02-10 07:58:40|91072.8|91047.8|91062.1|91037.1|91074.6|91049.6|91060.5|91035.5|57
1644479930000|2022-02-10 07:58:50|91062.3|91037.3|91056.6|91031.6|91063|91038|91054.2|91029.2|46
1644479940000|2022-02-10 07:59:00|91056.5|91031.5|91060.4|91035.4|91061.7|91036.7|91055.5|91030.5|46
1644479950000|2022-02-10 07:59:10|91059.6|91034.6|91064|91039|91064|91039|91059.2|91034.2|45
1644479960000|2022-02-10 07:59:20|91063.7|91038.7|91065.9|91040.9|91068.2|91043.2|91062.8|91037.8|60
1644479970000|2022-02-10 07:59:30|91066.6|91041.6|91060.4|91035.4|91066.6|91041.6|91058.2|91033.2|42
1644479980000|2022-02-10 07:59:40|91059.9|91034.9|91057|91032|91060.3|91035.3|91055.9|91030.9|40
1644479990000|2022-02-10 07:59:50|91056.7|91031.7|91023.9|90998.9|91059.3|91033.8|91022.6|90985.3|70
1644480000000|2022-02-10 08:00:00|91023.7|90998.7|91038.6|90988.6|91043.8|91007.3|91017.9|90979|76
1644480010000|2022-02-10 08:00:10|91038.7|90988.7|91041.8|91016.8|91043.9|91018.9|91024.3|90987.9|52
1644480020000|2022-02-10 08:00:20|91041.7|91016.7|91022.5|90997.5|91042|91017|91021.6|90996.6|61
1644480030000|2022-02-10 08:00:30|91022.3|90997.3|91015.7|90990.7|91024|90999|91013.7|90988.7|55
1644480040000|2022-02-10 08:00:40|91016.5|90991.5|91022.3|90997.3|91022.3|90997.3|91016.3|90991.3|47
1644480050000|2022-02-10 08:00:50|91022.4|90997.4|90985.8|90960.8|91022.6|90997.6|90964.5|90914.5|72
1644480060000|2022-02-10 08:01:00|90984.7|90959.7|90979.5|90954.5|90984.7|90959.7|90978.7|90953.7|53
1644480070000|2022-02-10 08:01:10|90980.2|90955.2|90973|90948|90981.4|90956.4|90971.6|90946.6|57
1644480080000|2022-02-10 08:01:20|90972.9|90947.9|90952.7|90927.7|90974.8|90949.8|90952.7|90927.7|63
1644480090000|2022-02-10 08:01:30|90951.8|90926.8|90954.8|90929.8|90963.9|90930.8|90948|90913.7|54
1644480100000|2022-02-10 08:01:40|90954.9|90929.9|90943.7|90918.7|90955.1|90930.1|90943.5|90918.5|53
1644480110000|2022-02-10 08:01:50|90943.9|90918.9|90894.9|90869.9|90944.2|90919.2|90889.9|90853.8|72
1644480120000|2022-02-10 08:02:00|90895|90870|90913.9|90888.9|90928.8|90889.1|90894.5|90867|72
1644480130000|2022-02-10 08:02:10|90914|90889|90915.6|90890.6|90919.6|90894.6|90913.7|90888.7|54
1644480140000|2022-02-10 08:02:20|90912.6|90887.6|90893.2|90868.2|90914|90889|90893.2|90868.2|58
1644480150000|2022-02-10 08:02:30|90893.4|90868.4|90891.7|90866.7|90894.5|90869.5|90889|90864|60
1644480160000|2022-02-10 08:02:40|90893.9|90868.9|90923.1|90898.1|90938.3|90900.8|90893.9|90867.1|61
1644480170000|2022-02-10 08:02:50|90923.7|90898.7|90915.3|90890.3|90932.7|90898.7|90915.2|90881.2|60
1644480180000|2022-02-10 08:03:00|90924.6|90874.6|90909.4|90859.4|90924.6|90874.6|90893.1|90856.7|76
1644480190000|2022-02-10 08:03:10|90908.8|90858.8|90897.9|90872.9|90913.1|90875.1|90897.9|90858.8|57
1644480200000|2022-02-10 08:03:20|90898.1|90873.1|90887.2|90862.2|90898.2|90873.2|90886.2|90861.2|51
1644480210000|2022-02-10 08:03:30|90887|90862|90871.8|90846.8|90889.6|90864.6|90871.8|90846.8|48
1644480220000|2022-02-10 08:03:40|90872.2|90847.2|90873.8|90848.8|90879.5|90854.5|90870.7|90845.7|55
1644480230000|2022-02-10 08:03:50|90874.2|90849.2|90892.2|90867.2|90892.2|90867.2|90874.2|90849.2|61
1644480240000|2022-02-10 08:04:00|90891.9|90866.9|90897.8|90872.8|90898.8|90873.8|90891.2|90866.2|50
1644480250000|2022-02-10 08:04:10|90897.9|90872.9|90919.1|90894.1|90930.4|90897.8|90896.6|90868.6|62
1644480260000|2022-02-10 08:04:20|90918.7|90893.7|90930.3|90905.3|90931.6|90906.6|90915.8|90890.8|60
1644480270000|2022-02-10 08:04:30|90930|90905|90939.2|90914.2|90940.1|90915.1|90929.1|90904.1|55
1644480280000|2022-02-10 08:04:40|90939.3|90914.3|90943.7|90918.7|90944.1|90919.1|90938.9|90913.9|43
1644480290000|2022-02-10 08:04:50|90943.2|90918.2|90963.5|90938.5|90963.9|90938.5|90942.9|90913.9|54
1644480300000|2022-02-10 08:05:00|90964.1|90939.1|90963.7|90938.7|90967.8|90942.8|90962.9|90937.9|52
1644480310000|2022-02-10 08:05:10|90964.8|90939.8|90968.7|90943.7|90968.9|90943.9|90963.7|90938.7|47
1644480320000|2022-02-10 08:05:20|90968.8|90943.8|90987.7|90962.7|90989.1|90964.1|90968.8|90943.8|65
1644480330000|2022-02-10 08:05:30|90987.5|90962.5|91017.6|90967.6|91017.6|90980.5|90987.1|90961.4|59
1644480340000|2022-02-10 08:05:40|91016|90966|91004.1|90979.1|91016|90984.4|91003.4|90966|58
1644480350000|2022-02-10 08:05:50|91004|90979|91022.9|90972.9|91022.9|90987.8|91003.3|90972.9|47
1644480360000|2022-02-10 08:06:00|91011.1|90986.1|91036|91011|91037.8|91012.8|91010.5|90985.5|62
1644480370000|2022-02-10 08:06:10|91035.7|91010.7|91022.2|90997.2|91036.7|91011.7|91022.2|90997.2|40
1644480380000|2022-02-10 08:06:20|91021.1|90996.1|91017.5|90992.5|91021.7|90996.7|91017.5|90992.5|49
1644480390000|2022-02-10 08:06:30|91017.3|90992.3|91025.6|91000.6|91037|91001.3|91016.7|90979.5|58
1644480400000|2022-02-10 08:06:40|91025.4|91000.4|91037.3|91012.3|91037.7|91012.7|91025.4|91000.4|61
1644480410000|2022-02-10 08:06:50|91036.8|91011.8|91027.8|91002.8|91037.1|91012.1|91025|91000|62
1644480420000|2022-02-10 08:07:00|91025|91000|91018.3|90993.3|91027.5|91002.5|91017.8|90992.8|57
1644480430000|2022-02-10 08:07:10|91018.6|90993.6|91028|91003|91029.2|91004.2|91017.8|90992.8|47
1644480440000|2022-02-10 08:07:20|91027.6|91002.6|91025.2|91000.2|91028|91003|91020.2|90995.2|53
1644480450000|2022-02-10 08:07:30|91025.3|91000.3|91022.3|90997.3|91026.2|91001.2|91020.9|90995.9|53
1644480460000|2022-02-10 08:07:40|91021|90996|91016.7|90991.7|91023|90998|91015.4|90990.4|66
1644480470000|2022-02-10 08:07:50|91014.7|90989.7|91014|90989|91015.5|90990.5|91012.8|90987.8|47
1644480480000|2022-02-10 08:08:00|91014.2|90989.2|91016.7|90991.7|91019.8|90994.8|91012.9|90987.9|46
1644480490000|2022-02-10 08:08:10|91016.8|90991.8|91000.1|90975.1|91016.9|90991.9|90998.9|90973.9|64
1644480500000|2022-02-10 08:08:20|91000.3|90975.3|91001.2|90976.2|91005.2|90980.2|90998.7|90973.7|62
1644480510000|2022-02-10 08:08:30|91001.4|90976.4|90996.7|90971.7|91003|90978|90994.6|90969.6|57
1644480520000|2022-02-10 08:08:40|90996.4|90971.4|90993|90968|90998.7|90973.7|90991.6|90966.6|60
1644480530000|2022-02-10 08:08:50|90993.9|90968.9|90979|90954|90995.4|90970.4|90979|90954|63
1644480540000|2022-02-10 08:09:00|90977.1|90952.1|90977.7|90952.7|90978.2|90953.2|90962.9|90937.9|69
1644480550000|2022-02-10 08:09:10|90978|90953|90970.8|90945.8|90979.1|90954.1|90970.8|90945.8|57
1644480560000|2022-02-10 08:09:20|90971|90946|90976.5|90951.5|90976.7|90951.7|90970.4|90945.4|45
1644480570000|2022-02-10 08:09:30|90976.2|90951.2|90983.2|90958.2|90983.2|90958.2|90973.7|90948.7|36
1644480580000|2022-02-10 08:09:40|90980.4|90955.4|90979.1|90954.1|90981|90956|90977.8|90952.8|27
1644480590000|2022-02-10 08:09:50|90978.7|90953.7|90952.1|90927.1|90979.6|90954.6|90952.1|90927.1|45
1644480600000|2022-02-10 08:10:00|90949.4|90924.4|90943.7|90918.7|90949.4|90924.4|90943.2|90918.2|40
1644480610000|2022-02-10 08:10:10|90943.6|90918.6|90929|90904|90943.6|90918.6|90928.1|90903.1|56
1644480620000|2022-02-10 08:10:20|90932.9|90907.9|90980|90955|90984.8|90959.8|90932.9|90907.9|64
1644480630000|2022-02-10 08:10:30|90979.9|90954.9|90979.7|90954.7|90982.7|90957.7|90979.2|90954.2|40
1644480640000|2022-02-10 08:10:40|90978.3|90953.3|90976|90951|90987.2|90954|90973.2|90933.9|46
1644480650000|2022-02-10 08:10:50|90977.7|90952.7|90972.2|90947.2|90977.9|90952.9|90972.2|90947.2|57
1644480660000|2022-02-10 08:11:00|90972|90947|90985.2|90960.2|90985.3|90960.3|90967.6|90942.6|66
1644480670000|2022-02-10 08:11:10|90984.7|90959.7|91000.6|90975.6|91003.9|90978.9|90984.7|90959.7|57
1644480680000|2022-02-10 08:11:20|91001.5|90976.5|90998.7|90973.7|91006.4|90981.4|90997.6|90972.6|62
1644480690000|2022-02-10 08:11:30|90999|90974|90994.7|90969.7|91001.7|90976.7|90991.4|90966.4|59
1644480700000|2022-02-10 08:11:40|90995.6|90970.6|90981.1|90956.1|90997.4|90972.4|90972.8|90947.8|58
1644480710000|2022-02-10 08:11:50|90981.8|90956.8|90980.6|90955.6|90986.1|90961.1|90980|90955|48
1644480720000|2022-02-10 08:12:00|90980.2|90955.2|90981.3|90956.3|90986.8|90961.8|90977.5|90952.5|60
1644480730000|2022-02-10 08:12:10|90981.7|90956.7|90975.5|90950.5|90981.9|90956.9|90975.5|90950.5|48
1644480740000|2022-02-10 08:12:20|90976.2|90951.2|90985.6|90960.6|90985.6|90960.6|90976.2|90951.2|42
1644480750000|2022-02-10 08:12:30|90986.2|90961.2|90985.9|90960.9|90986.5|90961.5|90983|90958|35
1644480760000|2022-02-10 08:12:40|90986.1|90961.1|90968.8|90943.8|90986.9|90961.9|90967.3|90932.3|51
1644480770000|2022-02-10 08:12:50|90969.7|90944.7|90977.6|90952.6|90979.8|90954.8|90967.3|90942.3|60
1644480780000|2022-02-10 08:13:00|90976.5|90951.5|90979.4|90954.4|90980.1|90955.1|90976.1|90951.1|46
1644480790000|2022-02-10 08:13:10|90979.7|90954.7|90976|90951|90979.7|90954.7|90975.9|90950.9|45
1644480800000|2022-02-10 08:13:20|90976.2|90951.2|90987.8|90962.8|90996.2|90971.2|90976.2|90951.2|57
1644480810000|2022-02-10 08:13:30|90987.3|90962.3|90993.2|90968.2|91004.1|90968.6|90987.3|90953|50
1644480820000|2022-02-10 08:13:40|90993.3|90968.3|91003.8|90953.8|91011.9|90974.5|90990.2|90952.3|55
1644480830000|2022-02-10 08:13:50|91003.7|90953.7|90946.4|90921.4|91009|90972.5|90946.4|90921.3|52
1644480840000|2022-02-10 08:14:00|90946.3|90921.3|90968.7|90943.7|90970.8|90945.8|90933.7|90897.4|65
1644480850000|2022-02-10 08:14:10|90968.6|90943.6|90974|90949|90989.8|90952.5|90968.6|90933.8|64
1644480860000|2022-02-10 08:14:20|90974.2|90949.2|90974.9|90949.9|90975.1|90950.1|90971.1|90946.1|44
1644480870000|2022-02-10 08:14:30|90975.7|90950.7|90974.6|90949.6|90990.7|90954.3|90972.9|90936.6|50
1644480880000|2022-02-10 08:14:40|90974.7|90949.7|90991.3|90941.3|90991.3|90954.3|90974.7|90939.9|43
1644480890000|2022-02-10 08:14:50|90991.4|90941.4|90980.1|90955.1|90995|90957.3|90980.1|90941.2|37
1644480900000|2022-02-10 08:15:00|90980.2|90955.2|90982.6|90957.6|90985.6|90960.6|90979.8|90954.8|52
1644480910000|2022-02-10 08:15:10|90982.5|90957.5|90984.9|90934.9|90990.9|90957.5|90974|90934.9|53
1644480920000|2022-02-10 08:15:20|90981.6|90931.6|90932.2|90907.2|90981.6|90936|90932.2|90896.5|55
1644480930000|2022-02-10 08:15:30|90932|90907|90919.6|90894.6|90942.1|90907|90919.6|90892.1|59
1644480940000|2022-02-10 08:15:40|90919.9|90894.9|90920.8|90895.8|90923.4|90898.4|90918.6|90893.6|44
1644480950000|2022-02-10 08:15:50|90920.7|90895.7|90922.8|90897.8|90923.2|90898.2|90920.6|90895.6|36
1644480960000|2022-02-10 08:16:00|90922.7|90897.7|90933.4|90908.4|90934.6|90909.6|90919.2|90894.2|58
1644480970000|2022-02-10 08:16:10|90933.5|90908.5|90941.1|90916.1|90942.2|90917.2|90933|90908|49
1644480980000|2022-02-10 08:16:20|90940.8|90915.8|90938.4|90913.4|90941.9|90916.9|90937.7|90912.7|47
1644480990000|2022-02-10 08:16:30|90938.2|90913.2|90936.4|90911.4|90944.2|90919.2|90932.5|90907.5|69
1644481000000|2022-02-10 08:16:40|90936|90911|90938.8|90913.8|90944.4|90919.4|90935.4|90910.4|69
1644481010000|2022-02-10 08:16:50|90939.3|90914.3|90940.5|90915.5|90942.9|90917.9|90936|90911|56
1644481020000|2022-02-10 08:17:00|90940.6|90915.6|90941.3|90916.3|90943.6|90918.6|90931|90906|66
1644481030000|2022-02-10 08:17:10|90941.4|90916.4|90941|90916|90943.1|90918.1|90940.8|90915.8|42
1644481040000|2022-02-10 08:17:20|90940.6|90915.6|90934.3|90909.3|90942.9|90917.9|90932.9|90907.9|42
1644481050000|2022-02-10 08:17:30|90934.4|90909.4|90934.8|90909.8|90936.4|90911.4|90933|90908|40
1644481060000|2022-02-10 08:17:40|90934.6|90909.6|90932.1|90907.1|90935.3|90910.3|90932|90907|37
1644481070000|2022-02-10 08:17:50|90932|90907|90933.4|90908.4|90934.3|90909.3|90932|90907|26
1644481080000|2022-02-10 08:18:00|90933.5|90908.5|90960.6|90910.6|90960.6|90923.4|90932.1|90907.1|59
1644481090000|2022-02-10 08:18:10|90960.2|90910.2|90946.5|90921.5|90960.6|90922.9|90946.4|90909.5|41
1644481100000|2022-02-10 08:18:20|90946.6|90921.6|90935.1|90910.1|90952.4|90922.8|90934.3|90901.5|58
1644481110000|2022-02-10 08:18:30|90932.6|90907.6|90931.6|90881.6|90932.6|90907.6|90919.2|90881.6|45
1644481120000|2022-02-10 08:18:40|90931.9|90881.9|90909.8|90884.8|90931.9|90893.7|90909.8|90881.9|49
1644481130000|2022-02-10 08:18:50|90908.9|90883.9|90907.3|90882.3|90910.3|90885.3|90907|90882|37
1644481140000|2022-02-10 08:19:00|90907.4|90882.4|90919.6|90894.6|90924.6|90899.6|90907.3|90882.3|60
1644481150000|2022-02-10 08:19:10|90919.8|90894.8|90913|90888|90921.7|90896.7|90913|90888|50
1644481160000|2022-02-10 08:19:20|90911.4|90886.4|90907.8|90882.8|90912.4|90887.4|90905.9|90880.9|53
1644481170000|2022-02-10 08:19:30|90907.6|90882.6|90904.1|90879.1|90908.9|90883.9|90902.2|90877.2|46
1644481180000|2022-02-10 08:19:40|90904.8|90879.8|90897.1|90872.1|90906|90881|90895.8|90870.8|32
1644481190000|2022-02-10 08:19:50|90897.3|90872.3|90871|90846|90898.9|90873.9|90869.6|90844.6|53
1644481200000|2022-02-10 08:20:00|90871.1|90846.1|90877.5|90852.5|90877.5|90852.5|90868.5|90843.5|43
1644481210000|2022-02-10 08:20:10|90873.9|90848.9|90860.3|90835.3|90884.7|90850.9|90860.3|90824.8|56
1644481220000|2022-02-10 08:20:20|90859.2|90834.2|90860.8|90835.8|90877.3|90837.2|90858.3|90820|51
1644481230000|2022-02-10 08:20:30|90859.2|90834.2|90868.2|90843.2|90877|90844.3|90843.2|90810.4|71
1644481240000|2022-02-10 08:20:40|90866.6|90841.6|90864.1|90839.1|90870.5|90845.5|90856.4|90831.4|58
1644481250000|2022-02-10 08:20:50|90863|90838|90876.7|90826.7|90888.5|90851.6|90863|90826.7|54
1644481260000|2022-02-10 08:21:00|90872|90822|90841.7|90816.7|90872|90835.1|90840.1|90804.3|59
1644481270000|2022-02-10 08:21:10|90842.1|90817.1|90857.1|90832.1|90868.5|90832.8|90842.1|90817.1|58
1644481280000|2022-02-10 08:21:20|90856.6|90831.6|90857.5|90832.5|90857.5|90832.5|90851.5|90826.5|45
1644481290000|2022-02-10 08:21:30|90858.2|90833.2|90894|90844|90894.7|90861|90858.2|90833.2|64
1644481300000|2022-02-10 08:21:40|90893.7|90843.7|90876.8|90851.8|90894.1|90852|90874.3|90836.5|52
1644481310000|2022-02-10 08:21:50|90876.9|90851.9|90875.3|90850.3|90889.8|90852.1|90874.9|90837.2|41
1644481320000|2022-02-10 08:22:00|90874.8|90849.8|90874.8|90849.8|90890.2|90852.1|90873.6|90836.2|46
1644481330000|2022-02-10 08:22:10|90874.6|90849.6|90888.2|90863.2|90899.9|90865.7|90874.6|90838.1|49
1644481340000|2022-02-10 08:22:20|90887.4|90862.4|90892.7|90842.7|90893.9|90863.9|90877.1|90841.7|57
1644481350000|2022-02-10 08:22:30|90892.9|90842.9|90882.4|90857.4|90901.2|90863.6|90880.7|90842.9|50
1644481360000|2022-02-10 08:22:40|90881.5|90856.5|90860.4|90835.4|90890.3|90857|90857.2|90821.7|56
1644481370000|2022-02-10 08:22:50|90860|90835|90873.1|90823.1|90875.2|90835|90860|90820.7|34
1644481380000|2022-02-10 08:23:00|90860.4|90835.4|90851.3|90826.3|90866.3|90841.3|90851|90826|64
1644481390000|2022-02-10 08:23:10|90851.1|90826.1|90849.7|90824.7|90863.9|90827.4|90848.4|90813.9|43
1644481400000|2022-02-10 08:23:20|90850.6|90825.6|90839.4|90814.4|90851.5|90826.5|90827.3|90802.3|59
1644481410000|2022-02-10 08:23:30|90840|90815|90835.5|90810.5|90849.5|90815|90831.9|90799.3|46
1644481420000|2022-02-10 08:23:40|90835.7|90810.7|90825.3|90800.3|90836|90811|90821|90796|52
1644481430000|2022-02-10 08:23:50|90826.2|90801.2|90844.5|90819.5|90858|90820.2|90824.9|90799.9|59
1644481440000|2022-02-10 08:24:00|90843.1|90818.1|90851|90826|90852.3|90827.3|90839.7|90814.7|67
1644481450000|2022-02-10 08:24:10|90851.6|90826.6|90846.7|90821.7|90858.9|90828.5|90843.4|90808|43
1644481460000|2022-02-10 08:24:20|90848|90823|90854.9|90829.9|90865.2|90831.1|90848|90814.4|44
1644481470000|2022-02-10 08:24:30|90855.4|90830.4|90867.8|90842.8|90867.8|90842.8|90853.6|90828.6|47
1644481480000|2022-02-10 08:24:40|90866.1|90841.1|90849.2|90799.2|90866.1|90841.1|90817.9|90792.9|71
1644481490000|2022-02-10 08:24:50|90848.8|90798.8|90848.9|90823.9|90850.7|90825.7|90836.4|90798.8|68
1644481500000|2022-02-10 08:25:00|90849.6|90824.6|90863.7|90813.7|90863.7|90826.8|90847.2|90810.1|57
1644481510000|2022-02-10 08:25:10|90863.5|90813.5|90877.9|90827.9|90878.1|90841.2|90854.9|90812.6|55
1644481520000|2022-02-10 08:25:20|90877.5|90827.5|90886.1|90836.1|90895.6|90856.9|90872|90827.4|66
1644481530000|2022-02-10 08:25:30|90887.7|90837.7|90902|90852|90902.5|90864.2|90872.6|90833.3|61
1644481540000|2022-02-10 08:25:40|90901.1|90851.1|90893.9|90843.9|90901.1|90856.8|90880.7|90843.4|56
1644481550000|2022-02-10 08:25:50|90894|90844|90894.9|90844.9|90895|90845|90892.5|90842.5|47
1644481560000|2022-02-10 08:26:00|90895|90845|90934.9|90884.9|90936|90886|90887.6|90844|64
1644481570000|2022-02-10 08:26:10|90934.6|90884.6|90947.2|90897.2|90949.8|90899.8|90934.2|90884.2|65
1644481580000|2022-02-10 08:26:20|90948.2|90898.2|90961.9|90911.9|90971.4|90921.4|90947.6|90897.6|64
1644481590000|2022-02-10 08:26:30|90960.6|90910.6|90948.9|90898.9|90960.6|90910.6|90947.9|90897.9|65
1644481600000|2022-02-10 08:26:40|90949|90899|90933.8|90883.8|90950.9|90900.9|90933.7|90883.7|72
1644481610000|2022-02-10 08:26:50|90933.4|90883.4|90927.7|90877.7|90938|90888|90922.9|90872.9|68
1644481620000|2022-02-10 08:27:00|90928.9|90878.9|90938.4|90888.4|90943.3|90893.3|90928.9|90878.9|71
1644481630000|2022-02-10 08:27:10|90939.1|90889.1|90967.7|90917.7|90970.3|90920.3|90937.5|90887.5|75
1644481640000|2022-02-10 08:27:20|90970.4|90920.4|90996.7|90946.7|91003.5|90953.5|90970.4|90920.4|68
1644481650000|2022-02-10 08:27:30|90997.1|90947.1|90997.4|90947.4|91001.9|90951.9|90993.3|90943.3|60
1644481660000|2022-02-10 08:27:40|90998.1|90948.1|91001.4|90951.4|91001.5|90951.5|90994.8|90944.8|52
1644481670000|2022-02-10 08:27:50|91002.1|90952.1|90988|90938|91010.9|90960.9|90984.9|90934.9|58
1644481680000|2022-02-10 08:28:00|90989.7|90939.7|90976.8|90926.8|91007|90957|90973.6|90923.6|62
1644481690000|2022-02-10 08:28:10|90977.1|90927.1|90984.3|90934.3|90984.9|90934.9|90973.6|90923.6|51
1644481700000|2022-02-10 08:28:20|90984|90934|90986.2|90936.2|90987.8|90937.8|90978.2|90928.2|50
1644481710000|2022-02-10 08:28:30|90985.8|90935.8|91022.2|90945.4|91024.6|90957.8|90985.8|90934.3|56
1644481720000|2022-02-10 08:28:40|91023.4|90948.3|90944.8|90894.8|91023.9|90949.2|90944.8|90879.9|60
1644481730000|2022-02-10 08:28:50|90946.8|90896.8|90960.4|90910.4|90972.2|90911.4|90943|90880.2|47
1644481740000|2022-02-10 08:29:00|90973.4|90894.1|91024.1|90936.3|91026.5|90944.9|90972.4|90892.9|61
1644481750000|2022-02-10 08:29:10|91020.7|90939.1|91035.5|90939.2|91036.4|90944.9|91020.7|90934.4|49
1644481760000|2022-02-10 08:29:20|91035|90941.3|91034.2|90929|91035.4|90941.3|91026.9|90929|43
1644481770000|2022-02-10 08:29:30|91038.2|90932.4|91048|90932|91048|90932.4|91038.2|90928.1|36
1644481780000|2022-02-10 08:29:40|91047.5|90931.5|91036.4|90920.4|91048|90932|91033.1|90917.1|40
1644481790000|2022-02-10 08:29:50|91042.9|90926.9|91027.3|90911.3|91043.1|90927.1|91027.3|90911.3|54
1644481800000|2022-02-10 08:30:00|91026.6|90910.6|91034.2|90918.2|91035.8|90919.8|91023.3|90907.3|38
1644481810000|2022-02-10 08:30:10|91034.1|90918.1|91046.1|90930.1|91055.6|90939.6|91034.1|90918.1|44
1644481820000|2022-02-10 08:30:20|91044.8|90928.8|91225.5|91109.5|91225.5|91109.5|91043.7|90927.7|54
1644481830000|2022-02-10 08:30:30|91279.4|91163.4|91435.2|91319.2|91458|91342|91242|91126|69
1644481840000|2022-02-10 08:30:40|91437.1|91321.1|91479.6|91363.6|91483.2|91367.2|91418.5|91302.5|54
1644481850000|2022-02-10 08:30:50|91480.1|91364.1|91480.3|91375.3|91481.9|91407.2|91453.8|91338.6|63
1644481860000|2022-02-10 08:31:00|91479.2|91374.7|91444.6|91394.6|91486.1|91395.5|91436|91338.3|71
1644481870000|2022-02-10 08:31:10|91445.5|91395.5|91473.7|91371.6|91490.7|91416|91443.7|91363.8|66
1644481880000|2022-02-10 08:31:20|91472.6|91368|91542.5|91434.8|91542.5|91434.8|91451.7|91348.3|72
1644481890000|2022-02-10 08:31:30|91547|91433|91546|91449.5|91559.4|91458.1|91542.3|91431.3|73
1644481900000|2022-02-10 08:31:40|91544.6|91450.7|91546.7|91470.5|91548.1|91482.9|91524.5|91450.7|60
1644481910000|2022-02-10 08:31:50|91547.2|91471|91547.4|91476.1|91550|91485.9|91535.4|91467.9|56
1644481920000|2022-02-10 08:32:00|91547.5|91476.3|91592|91508.3|91592|91510.4|91523|91447.9|72
1644481930000|2022-02-10 08:32:10|91588.8|91509.5|91584.9|91509.4|91592|91518|91562|91471.8|69
1644481940000|2022-02-10 08:32:20|91584|91509.8|91677|91582.1|91690.9|91621.3|91584|91509.1|73
1644481950000|2022-02-10 08:32:30|91659.1|91609.1|91639.7|91569.2|91681.7|91609.5|91627.2|91563.6|59
1644481960000|2022-02-10 08:32:40|91627.6|91577.6|91667.1|91567.3|91671.6|91591.2|91627.5|91566.6|56
1644481970000|2022-02-10 08:32:50|91667|91568.9|91665.3|91587.1|91670.1|91590|91660.2|91565.2|54
1644481980000|2022-02-10 08:33:00|91665.6|91580.2|91655.9|91574.8|91665.6|91590.8|91642.2|91561.2|54
1644481990000|2022-02-10 08:33:10|91656.8|91573.6|91665.4|91587.7|91665.4|91589.8|91638.7|91573.6|54
1644482000000|2022-02-10 08:33:20|91667.1|91589.1|91645.1|91595.1|91669.5|91609.2|91645.1|91585.3|66
1644482010000|2022-02-10 08:33:30|91644.2|91594.2|91702.5|91652.5|91715.7|91654.3|91644.2|91586|64
1644482020000|2022-02-10 08:33:40|91703.1|91653.1|91735.3|91685.3|91746.5|91691.1|91702.9|91652.9|60
1644482030000|2022-02-10 08:33:50|91736.8|91686.8|91698.9|91648.9|91742.3|91690.4|91697.2|91647.2|50
1644482040000|2022-02-10 08:34:00|91700.3|91650.3|91683.6|91633.6|91702|91650.3|91682.2|91612.9|69
1644482050000|2022-02-10 08:34:10|91680|91630|91651.3|91601.3|91681.8|91630|91651.3|91597.2|52
1644482060000|2022-02-10 08:34:20|91651.2|91601.2|91643|91593|91651.8|91601.8|91642.5|91592.5|43
1644482070000|2022-02-10 08:34:30|91644|91594|91582|91508.5|91644|91594|91566.5|91503.6|52
1644482080000|2022-02-10 08:34:40|91581.6|91509.4|91554.9|91504.9|91587.6|91528.2|91554.8|91504.8|54
1644482090000|2022-02-10 08:34:50|91554.7|91504.7|91586.6|91536.6|91591.3|91539.7|91554.7|91504.7|48
1644482100000|2022-02-10 08:35:00|91583.6|91533.6|91591.2|91541.2|91592.8|91542.8|91582.1|91532.1|60
1644482110000|2022-02-10 08:35:10|91593.2|91543.2|91588.9|91538.9|91595.5|91545.5|91582.5|91532.5|65
1644482120000|2022-02-10 08:35:20|91589.2|91539.2|91608.6|91558.6|91610|91560|91585.1|91535.1|53
1644482130000|2022-02-10 08:35:30|91608.7|91558.7|91650.9|91600.9|91661.1|91603.5|91607.8|91557.8|56
1644482140000|2022-02-10 08:35:40|91650.5|91600.5|91671.3|91621.3|91702.5|91652.5|91650.5|91589.8|65
1644482150000|2022-02-10 08:35:50|91677.1|91627.1|91668.9|91618.9|91680.7|91630.7|91664.7|91614.7|59
1644482160000|2022-02-10 08:36:00|91669.2|91619.2|91632.6|91582.6|91669.2|91619.2|91556.7|91512.9|70
1644482170000|2022-02-10 08:36:10|91633.1|91583.1|91650.7|91600.7|91651.7|91601.7|91616.7|91544.3|69
1644482180000|2022-02-10 08:36:20|91651.1|91601.1|91651.1|91601.1|91654.1|91604.1|91649.6|91599.6|47
1644482190000|2022-02-10 08:36:30|91651.4|91601.4|91628|91578|91651.4|91601.4|91613.6|91563.6|44
1644482200000|2022-02-10 08:36:40|91627.4|91577.4|91627.7|91577.7|91629.6|91579.6|91625.2|91575.2|43
1644482210000|2022-02-10 08:36:50|91628.3|91578.3|91642.9|91592.9|91645.6|91596.4|91620.3|91578|38
1644482220000|2022-02-10 08:37:00|91640.7|91590.7|91619.9|91569.9|91640.7|91590.7|91619.9|91569.9|58
1644482230000|2022-02-10 08:37:10|91619.4|91569.4|91615.1|91565.1|91619.4|91569.4|91613.7|91563.7|57
1644482240000|2022-02-10 08:37:20|91614.3|91564.3|91628.3|91578.3|91630.3|91580.3|91608.6|91558.6|62
1644482250000|2022-02-10 08:37:30|91627.9|91577.9|91627.2|91577.2|91629.1|91579.1|91624.9|91574.9|47
1644482260000|2022-02-10 08:37:40|91627.5|91577.5|91623.8|91573.8|91627.5|91584.9|91608.3|91572.5|34
1644482270000|2022-02-10 08:37:50|91623.5|91573.5|91624.5|91574.5|91628.1|91578.1|91621.4|91571.4|41
1644482280000|2022-02-10 08:38:00|91624.6|91574.6|91621.8|91571.8|91624.6|91574.6|91618.6|91568.6|45
1644482290000|2022-02-10 08:38:10|91621.4|91571.4|91621.3|91571.3|91622.7|91572.7|91620.1|91570.1|48
1644482300000|2022-02-10 08:38:20|91621.2|91571.2|91620.2|91570.2|91622|91572|91620.2|91570.2|22
1644482310000|2022-02-10 08:38:30|91620.1|91570.1|91632.9|91607.9|91646.6|91607.9|91617.5|91567.5|54
1644482320000|2022-02-10 08:38:40|91633.1|91608.1|91645.9|91595.9|91650.1|91613.6|91631.7|91592.5|50
1644482330000|2022-02-10 08:38:50|91646.8|91596.8|91658.7|91608.7|91665.8|91629.6|91645.6|91595.6|62
1644482340000|2022-02-10 08:39:00|91658.8|91608.8|91632|91582|91659.9|91609.9|91630.5|91580.5|67
1644482350000|2022-02-10 08:39:10|91635.5|91585.5|91636.1|91586.1|91638.7|91602.1|91620.8|91582.6|53
1644482360000|2022-02-10 08:39:20|91635.3|91585.3|91649|91599|91657.1|91607.1|91635.3|91585.3|66
1644482370000|2022-02-10 08:39:30|91646.3|91596.3|91633.2|91608.2|91648.1|91608.5|91626.4|91591.9|64
1644482380000|2022-02-10 08:39:40|91633.3|91608.3|91642|91617|91646.1|91617|91628.3|91588.3|44
1644482390000|2022-02-10 08:39:50|91643.6|91618.6|91652.2|91602.2|91653.5|91618.6|91637.6|91600.1|37
1644482400000|2022-02-10 08:40:00|91652.4|91602.4|91649.1|91599.1|91653.6|91613.7|91634.2|91595.6|45
1644482410000|2022-02-10 08:40:10|91649.6|91599.6|91631.5|91606.5|91649.6|91611.5|91629.6|91591.4|51
1644482420000|2022-02-10 08:40:20|91631.8|91606.8|91631.1|91581.1|91636|91607.3|91623.3|91577.2|55
1644482430000|2022-02-10 08:40:30|91630.6|91580.6|91633.6|91583.6|91637.8|91587.8|91630.4|91580.4|58
1644482440000|2022-02-10 08:40:40|91633.5|91583.5|91627|91602|91640.6|91603.7|91626.8|91583.5|55
1644482450000|2022-02-10 08:40:50|91627.1|91602.1|91646.9|91596.9|91646.9|91608.9|91626.1|91592.7|48
1644482460000|2022-02-10 08:41:00|91647.2|91597.2|91647.6|91597.6|91647.6|91608|91628.8|91592|57
1644482470000|2022-02-10 08:41:10|91648.5|91598.5|91648.7|91598.7|91648.9|91598.9|91645.4|91595.4|48
1644482480000|2022-02-10 08:41:20|91647.1|91597.1|91657.5|91607.5|91657.5|91607.5|91646.4|91596.4|44
1644482490000|2022-02-10 08:41:30|91656.4|91606.4|91648.2|91598.2|91657.8|91617.1|91637.6|91594.8|67
1644482500000|2022-02-10 08:41:40|91647|91597|91647.3|91597.3|91650.4|91611.6|91636.6|91593.6|57
1644482510000|2022-02-10 08:41:50|91647.6|91597.6|91631.4|91606.4|91647.6|91614.4|91631.4|91593.8|45
1644482520000|2022-02-10 08:42:00|91632.4|91607.4|91631.4|91606.4|91644.3|91608.6|91630.3|91592.4|40
1644482530000|2022-02-10 08:42:10|91632|91607|91613.8|91563.8|91639.9|91607|91613.6|91563.6|66
1644482540000|2022-02-10 08:42:20|91614.2|91564.2|91612.1|91562.1|91615.3|91565.3|91610.9|91560.9|52
1644482550000|2022-02-10 08:42:30|91612.3|91562.3|91617.8|91567.8|91620.5|91570.5|91612.3|91562.3|61
1644482560000|2022-02-10 08:42:40|91617.7|91567.7|91599|91549|91622.5|91572.5|91597.4|91547.4|61
1644482570000|2022-02-10 08:42:50|91599.3|91549.3|91639.9|91589.9|91639.9|91589.9|91599.3|91549.3|73
1644482580000|2022-02-10 08:43:00|91642.8|91592.8|91642|91592|91646.6|91596.6|91641.1|91591.1|52
1644482590000|2022-02-10 08:43:10|91641.4|91591.4|91642.8|91592.8|91654.9|91615.7|91618.7|91580|67
1644482600000|2022-02-10 08:43:20|91640.4|91590.4|91618.5|91593.5|91647.9|91610.3|91618.5|91583.2|58
1644482610000|2022-02-10 08:43:30|91618.7|91593.7|91630.2|91580.2|91632.3|91595.3|91618.3|91580|53
1644482620000|2022-02-10 08:43:40|91629.6|91579.6|91618.2|91568.2|91637.4|91600.2|91608.9|91568|57
1644482630000|2022-02-10 08:43:50|91620.5|91570.5|91616.6|91566.6|91620.8|91570.8|91613.6|91563.6|58
1644482640000|2022-02-10 08:44:00|91616.5|91566.5|91617.1|91567.1|91617.5|91580.4|91603.7|91566.1|33
1644482650000|2022-02-10 08:44:10|91617.3|91567.3|91618|91568|91618.9|91568.9|91616.1|91566.1|44
1644482660000|2022-02-10 08:44:20|91618.2|91568.2|91616.6|91566.6|91618.2|91568.2|91616.2|91566.2|23
1644482670000|2022-02-10 08:44:30|91616.7|91566.7|91627|91577|91632.5|91595.4|91606.9|91566.6|56
1644482680000|2022-02-10 08:44:40|91614.5|91589.5|91603.5|91578.5|91614.5|91589.5|91602.2|91577.2|47
1644482690000|2022-02-10 08:44:50|91604.3|91579.3|91599.6|91574.6|91604.3|91579.3|91598.5|91573.5|46
1644482700000|2022-02-10 08:45:00|91599.5|91574.5|91595.5|91570.5|91602.1|91577.1|91592.4|91567.4|59
1644482710000|2022-02-10 08:45:10|91595.3|91570.3|91597.1|91572.1|91611.8|91574.3|91594|91557.4|51
1644482720000|2022-02-10 08:45:20|91596.9|91571.9|91596.7|91571.7|91609.4|91576.8|91594|91558|51
1644482730000|2022-02-10 08:45:30|91597.1|91572.1|91599.1|91549.1|91602.5|91572.2|91586.1|91548.1|41
1644482740000|2022-02-10 08:45:40|91598.8|91548.8|91589.1|91539.1|91603.8|91553.8|91588.7|91538.7|56
1644482750000|2022-02-10 08:45:50|91585.4|91535.4|91552.2|91502.2|91585.4|91535.4|91551.4|91501.4|68
1644482760000|2022-02-10 08:46:00|91551.5|91501.5|91516.3|91491.3|91556.9|91506.9|91515.7|91478.7|59
1644482770000|2022-02-10 08:46:10|91516|91491|91515.2|91490.2|91518.5|91493.5|91514.7|91489.7|44
1644482780000|2022-02-10 08:46:20|91515|91490|91519.9|91469.9|91519.9|91490.9|91501.9|91464.3|39
1644482790000|2022-02-10 08:46:30|91509.3|91484.3|91524.2|91474.2|91524.2|91491.6|91509.3|91472.8|65
1644482800000|2022-02-10 08:46:40|91523.7|91473.7|91511.6|91486.6|91526.2|91489|91510.2|91472.4|51
1644482810000|2022-02-10 08:46:50|91511.3|91486.3|91589.6|91539.6|91594.8|91554.5|91510.8|91485.8|62
1644482820000|2022-02-10 08:47:00|91589|91539|91586.5|91561.5|91596.2|91562|91576.6|91538.8|49
1644482830000|2022-02-10 08:47:10|91586.1|91561.1|91578.2|91553.2|91590|91565|91572.7|91535.8|56
1644482840000|2022-02-10 08:47:20|91578.9|91553.9|91572.5|91547.5|91589.5|91555.9|91569.9|91535|56
1644482850000|2022-02-10 08:47:30|91572|91547|91573.6|91548.6|91574.9|91549.9|91570.1|91545.1|42
1644482860000|2022-02-10 08:47:40|91572|91547|91579.5|91554.5|91589|91555.4|91571.4|91538.4|30
1644482870000|2022-02-10 08:47:50|91579.2|91554.2|91577.3|91552.3|91603.7|91570|91576.3|91551.3|57
1644482880000|2022-02-10 08:48:00|91577.1|91552.1|91571.9|91546.9|91581.5|91556.5|91570.4|91545.4|36
1644482890000|2022-02-10 08:48:10|91571|91546|91568.6|91543.6|91571.9|91546.9|91566.5|91541.5|42
1644482900000|2022-02-10 08:48:20|91567.6|91542.6|91566.2|91541.2|91570.9|91545.9|91561.1|91536.1|43
1644482910000|2022-02-10 08:48:30|91566.6|91541.6|91560.4|91535.4|91567.6|91542.6|91557.5|91532.5|54
1644482920000|2022-02-10 08:48:40|91559.7|91534.7|91551.6|91526.6|91559.7|91534.7|91551.6|91526.6|38
1644482930000|2022-02-10 08:48:50|91551.5|91526.5|91547.9|91522.9|91560.9|91529.9|91547.6|91510.9|64
1644482940000|2022-02-10 08:49:00|91548|91523|91544.2|91519.2|91551.1|91526.1|91544.2|91519.2|50
1644482950000|2022-02-10 08:49:10|91544.5|91519.5|91543|91518|91546.6|91521.6|91541.6|91516.6|46
1644482960000|2022-02-10 08:49:20|91542.8|91517.8|91565.9|91515.9|91565.9|91528.1|91541.5|91512.3|61
1644482970000|2022-02-10 08:49:30|91565.8|91515.8|91551.1|91526.1|91566.5|91531.8|91548.7|91510.1|60
1644482980000|2022-02-10 08:49:40|91548|91523|91550.7|91525.7|91553.8|91528.8|91548|91523|51
1644482990000|2022-02-10 08:49:50|91550.8|91525.8|91550.8|91525.8|91554.1|91529.1|91550.7|91525.7|38
1644483000000|2022-02-10 08:50:00|91549.3|91524.3|91549.2|91524.2|91561.7|91527|91547|91509.7|46
1644483010000|2022-02-10 08:50:10|91549.3|91524.3|91549.3|91524.3|91549.6|91524.6|91546.6|91521.6|45
1644483020000|2022-02-10 08:50:20|91549.1|91524.1|91551.3|91526.3|91551.9|91526.9|91547.4|91522.4|52
1644483030000|2022-02-10 08:50:30|91551.4|91526.4|91551.7|91526.7|91552.6|91527.6|91550.8|91525.8|27
1644483040000|2022-02-10 08:50:40|91552|91527|91548.8|91523.8|91563.7|91527|91547.5|91511.1|47
1644483050000|2022-02-10 08:50:50|91548.9|91523.9|91546.4|91521.4|91549.3|91524.3|91545.4|91520.4|56
1644483060000|2022-02-10 08:51:00|91546.5|91521.5|91545.2|91520.2|91546.5|91521.5|91543.3|91518.3|50
1644483070000|2022-02-10 08:51:10|91545.1|91520.1|91543.8|91518.8|91545.2|91520.2|91541.9|91516.9|38
1644483080000|2022-02-10 08:51:20|91543.3|91518.3|91543|91518|91544.1|91519.1|91542.5|91517.5|30
1644483090000|2022-02-10 08:51:30|91543.1|91518.1|91546.4|91521.4|91546.4|91521.4|91542.8|91517.8|46
1644483100000|2022-02-10 08:51:40|91546.7|91521.7|91541.5|91516.5|91546.8|91521.8|91541.5|91516.5|50
1644483110000|2022-02-10 08:51:50|91541.4|91516.4|91540.2|91515.2|91543.7|91518.7|91539.7|91514.7|49
1644483120000|2022-02-10 08:52:00|91539.2|91514.2|91568.2|91543.2|91583.1|91543.2|91535.8|91510.8|64
1644483130000|2022-02-10 08:52:10|91569.3|91544.3|91528.4|91503.4|91570|91545|91528.3|91503.3|68
1644483140000|2022-02-10 08:52:20|91528.6|91503.6|91515.1|91490.1|91528.6|91503.6|91510.8|91485.8|61
1644483150000|2022-02-10 08:52:30|91515.7|91490.7|91513.2|91488.2|91519.9|91494.9|91512.7|91487.7|57
1644483160000|2022-02-10 08:52:40|91514.1|91489.1|91510.1|91485.1|91514.7|91489.7|91510.1|91485.1|34
1644483170000|2022-02-10 08:52:50|91509.3|91484.3|91504.4|91479.4|91509.7|91484.7|91501.7|91476.7|59
1644483180000|2022-02-10 08:53:00|91504.5|91479.5|91495.6|91470.6|91504.5|91479.5|91495.6|91470.6|51
1644483190000|2022-02-10 08:53:10|91495|91470|91487.3|91462.3|91495.9|91470.9|91484.6|91459.6|51
1644483200000|2022-02-10 08:53:20|91486.7|91461.7|91488.2|91463.2|91488.8|91463.8|91486.2|91461.2|24
1644483210000|2022-02-10 08:53:30|91488.3|91463.3|91481.1|91456.1|91488.3|91463.3|91480.8|91455.8|43
1644483220000|2022-02-10 08:53:40|91481|91456|91480.8|91455.8|91482.1|91457.1|91475.7|91450.7|47
1644483230000|2022-02-10 08:53:50|91481|91456|91495.1|91470.1|91495.6|91470.6|91478.7|91453.7|41
1644483240000|2022-02-10 08:54:00|91495.7|91470.7|91511.7|91486.7|91516.3|91491.3|91495.2|91470.2|54
1644483250000|2022-02-10 08:54:10|91512.2|91487.2|91502.8|91477.8|91512.2|91487.2|91501|91476|47
1644483260000|2022-02-10 08:54:20|91503.5|91478.5|91519.4|91469.4|91519.4|91485.8|91501.9|91468.7|46
1644483270000|2022-02-10 08:54:30|91519.3|91469.3|91505.9|91480.9|91519.3|91482.8|91504.1|91466|44
1644483280000|2022-02-10 08:54:40|91506.2|91481.2|91508.7|91483.7|91509.4|91484.4|91506.2|91481.2|35
1644483290000|2022-02-10 08:54:50|91508.6|91483.6|91516.5|91491.5|91517|91492|91508.6|91483.6|48
1644483300000|2022-02-10 08:55:00|91516|91491|91528.1|91478.1|91534.1|91496.6|91514.7|91477.9|51
1644483310000|2022-02-10 08:55:10|91527.5|91477.5|91504.7|91479.7|91527.5|91488.3|91504.2|91467|62
1644483320000|2022-02-10 08:55:20|91503.1|91478.1|91515.1|91465.1|91516.2|91480.3|91497|91458.8|52
1644483330000|2022-02-10 08:55:30|91503.6|91478.6|91504.5|91479.5|91505.8|91480.8|91500.1|91475.1|59
1644483340000|2022-02-10 08:55:40|91505.5|91480.5|91511.1|91486.1|91514.7|91489.7|91504.1|91479.1|49
1644483350000|2022-02-10 08:55:50|91512.1|91487.1|91512.8|91487.8|91513.9|91488.9|91510.5|91485.5|46
1644483360000|2022-02-10 08:56:00|91512.9|91487.9|91523.5|91498.5|91524.3|91499.3|91510.8|91485.8|48
1644483370000|2022-02-10 08:56:10|91523|91498|91535.7|91485.7|91535.7|91499.3|91517.3|91478.2|38
1644483380000|2022-02-10 08:56:20|91533.7|91483.7|91571.1|91546.1|91586|91550.2|91519.7|91482.8|59
1644483390000|2022-02-10 08:56:30|91571.5|91546.5|91561.1|91536.1|91584.7|91547|91559.1|91521.1|60
1644483400000|2022-02-10 08:56:40|91560.9|91535.9|91572.2|91547.2|91582.1|91547.6|91560.1|91529.6|44
1644483410000|2022-02-10 08:56:50|91571.9|91546.9|91570.8|91545.8|91574.3|91549.3|91569.3|91544.3|47
1644483420000|2022-02-10 08:57:00|91571.1|91546.1|91581|91556|91590.4|91558.5|91571.1|91531.6|46
1644483430000|2022-02-10 08:57:10|91581.3|91556.3|91590.1|91565.1|91595.8|91570.8|91581.3|91556.3|50
1644483440000|2022-02-10 08:57:20|91590.6|91565.6|91585.8|91560.8|91591|91566|91584.2|91559.2|50
1644483450000|2022-02-10 08:57:30|91584.7|91559.7|91581.5|91556.5|91587.2|91562.2|91578.6|91553.6|52
1644483460000|2022-02-10 08:57:40|91581|91556|91597.8|91547.8|91599.3|91562|91580.5|91546.6|40
1644483470000|2022-02-10 08:57:50|91597.5|91547.5|91595.9|91545.9|91598.4|91548.4|91594|91544|43
1644483480000|2022-02-10 08:58:00|91596.2|91546.2|91585.2|91560.2|91597.4|91560.4|91582.2|91546.2|34
1644483490000|2022-02-10 08:58:10|91585.4|91560.4|91588.2|91563.2|91588.2|91563.2|91585.3|91560.3|36
1644483500000|2022-02-10 08:58:20|91587.8|91562.8|91609.3|91559.3|91611.6|91575.4|91587.8|91548.7|51
1644483510000|2022-02-10 08:58:30|91608.7|91558.7|91626.2|91601.2|91628.2|91603.2|91607.7|91557.7|49
1644483520000|2022-02-10 08:58:40|91626.6|91601.6|91625.4|91600.4|91632|91607|91623.5|91598.5|42
1644483530000|2022-02-10 08:58:50|91624.8|91599.8|91626.4|91601.4|91638.3|91603.5|91624.3|91585.3|40
1644483540000|2022-02-10 08:59:00|91624.4|91599.4|91625.4|91600.4|91631.4|91606.4|91623.9|91598.9|45
1644483550000|2022-02-10 08:59:10|91625.6|91600.6|91621.7|91596.7|91625.6|91600.6|91617.4|91592.4|43
1644483560000|2022-02-10 08:59:20|91621.6|91596.6|91625.8|91600.8|91634.2|91600.8|91619.4|91581.2|36
1644483570000|2022-02-10 08:59:30|91626.5|91601.5|91617.1|91592.1|91627|91602|91612.9|91587.9|55
1644483580000|2022-02-10 08:59:40|91618.2|91593.2|91624.5|91599.5|91626.9|91601.9|91617.9|91592.9|43
1644483590000|2022-02-10 08:59:50|91623.4|91598.4|91627.4|91602.4|91627.7|91602.7|91620.4|91595.4|47
1644483600000|2022-02-10 09:00:00|91628|91603|91675.7|91625.7|91682.9|91647.1|91628|91603|75
1644483610000|2022-02-10 09:00:10|91674|91624|91649.6|91624.6|91675.7|91642.6|91647.7|91608.3|59
1644483620000|2022-02-10 09:00:20|91649.7|91624.7|91643.8|91618.8|91657.6|91625.6|91641.5|91607.6|54
1644483630000|2022-02-10 09:00:30|91641.9|91616.9|91652.4|91627.4|91655.8|91630.8|91635.9|91610.9|66
1644483640000|2022-02-10 09:00:40|91651.2|91626.2|91649.8|91624.8|91662.1|91627.5|91648.8|91609.7|62
1644483650000|2022-02-10 09:00:50|91648.9|91623.9|91665.1|91640.1|91668.2|91643.2|91648.9|91623.9|58
1644483660000|2022-02-10 09:01:00|91664.3|91639.3|91688.2|91663.2|91702.2|91666|91664.3|91639.3|64
1644483670000|2022-02-10 09:01:10|91688.4|91663.4|91682.6|91657.6|91699.4|91664.6|91680|91645.7|50
1644483680000|2022-02-10 09:01:20|91681.9|91656.9|91695.9|91670.9|91702.1|91670.9|91680.8|91643.5|55
1644483690000|2022-02-10 09:01:30|91705.1|91680.1|91687.4|91662.4|91706.6|91681.6|91687.4|91662.4|60
1644483700000|2022-02-10 09:01:40|91687.8|91662.8|91703.4|91653.4|91710.8|91673.6|91686.3|91652.9|59
1644483710000|2022-02-10 09:01:50|91690.2|91665.2|91696.7|91671.7|91698.5|91673.5|91690.2|91665.2|59
1644483720000|2022-02-10 09:02:00|91696.9|91671.9|91688.5|91663.5|91696.9|91671.9|91688.5|91663.5|40
1644483730000|2022-02-10 09:02:10|91688.3|91663.3|91682|91657|91688.5|91663.5|91678.7|91653.7|60
1644483740000|2022-02-10 09:02:20|91680.8|91655.8|91675.6|91650.6|91681.7|91656.7|91673.5|91648.5|53
1644483750000|2022-02-10 09:02:30|91675.4|91650.4|91686.3|91636.3|91688.2|91650.8|91672.9|91635.8|40
1644483760000|2022-02-10 09:02:40|91687.1|91637.1|91674.5|91649.5|91690.7|91651.1|91671.6|91636.4|48
1644483770000|2022-02-10 09:02:50|91675.5|91650.5|91670.4|91645.4|91676|91651|91669.8|91644.8|47
1644483780000|2022-02-10 09:03:00|91670.8|91645.8|91637.2|91612.2|91671.1|91646.1|91636.2|91603.6|58
1644483790000|2022-02-10 09:03:10|91637.3|91612.3|91636.9|91611.9|91637.8|91612.8|91635|91610|39
1644483800000|2022-02-10 09:03:20|91637|91612|91637.8|91612.8|91643.3|91618.3|91635.5|91610.5|45
1644483810000|2022-02-10 09:03:30|91637.5|91612.5|91639|91614|91639.2|91614.2|91636.5|91611.5|34
1644483820000|2022-02-10 09:03:40|91638.5|91613.5|91639.6|91614.6|91642.6|91617.6|91636.7|91611.7|53
1644483830000|2022-02-10 09:03:50|91638.7|91613.7|91637.9|91612.9|91657.5|91618.7|91637.2|91601.3|59
1644483840000|2022-02-10 09:04:00|91639.4|91614.4|91630.4|91605.4|91639.4|91614.4|91628.7|91603.7|56
1644483850000|2022-02-10 09:04:10|91629.3|91604.3|91627.3|91602.3|91630.6|91605.6|91624.7|91599.7|61
1644483860000|2022-02-10 09:04:20|91623.8|91598.8|91624.1|91574.1|91628|91603|91618|91568|49
1644483870000|2022-02-10 09:04:30|91620.5|91570.5|91595.1|91570.1|91623.3|91583.5|91592.7|91560.6|70
1644483880000|2022-02-10 09:04:40|91595.5|91570.5|91622.2|91597.2|91631.3|91598.6|91593.1|91556.2|61
1644483890000|2022-02-10 09:04:50|91621.3|91596.3|91610.5|91560.5|91634.8|91599.9|91610.5|91560.5|64
1644483900000|2022-02-10 09:05:00|91609.1|91559.1|91598.8|91548.8|91609.6|91567|91587.3|91545.9|69
1644483910000|2022-02-10 09:05:10|91597.9|91547.9|91586.4|91561.4|91599.1|91561.8|91585.1|91547|41
1644483920000|2022-02-10 09:05:20|91585.9|91560.9|91578|91553|91593.2|91561.4|91575.9|91543.2|57
1644483930000|2022-02-10 09:05:30|91576.8|91551.8|91591.6|91566.6|91593.4|91568.4|91576.8|91551.8|48
1644483940000|2022-02-10 09:05:40|91591.1|91566.1|91600.6|91575.6|91611.3|91576.5|91590.9|91561.3|39
1644483950000|2022-02-10 09:05:50|91600.9|91575.9|91607.5|91582.5|91619.7|91584.2|91599.7|91566.8|56
1644483960000|2022-02-10 09:06:00|91607.2|91582.2|91608.8|91583.8|91610.5|91585.5|91602.8|91577.8|66
1644483970000|2022-02-10 09:06:10|91611|91586|91606.9|91581.9|91611|91586|91605.2|91580.2|43
1644483980000|2022-02-10 09:06:20|91619.2|91569.2|91603.9|91578.9|91619.8|91583.3|91603.1|91568.8|42
1644483990000|2022-02-10 09:06:30|91604|91579|91604.6|91579.6|91613.2|91579.6|91598.6|91560.2|45
1644484000000|2022-02-10 09:06:40|91605.9|91580.9|91609|91584|91625.6|91587.1|91603.4|91573.4|70
1644484010000|2022-02-10 09:06:50|91607.4|91582.4|91600.6|91575.6|91620.6|91584.4|91600.2|91557.5|66
1644484020000|2022-02-10 09:07:00|91600.5|91575.5|91602.8|91577.8|91617.3|91581.4|91600.1|91564.9|65
1644484030000|2022-02-10 09:07:10|91601.8|91576.8|91621.1|91571.1|91625.1|91587.6|91601.7|91565.5|43
1644484040000|2022-02-10 09:07:20|91620.9|91570.9|91591|91566|91621.8|91583.7|91590.2|91555.4|62
1644484050000|2022-02-10 09:07:30|91588.6|91563.6|91578.6|91553.6|91603.8|91564.3|91578.6|91542.1|55
1644484060000|2022-02-10 09:07:40|91578.8|91553.8|91583.2|91533.2|91590.5|91554.1|91571.3|91533.2|60
1644484070000|2022-02-10 09:07:50|91582.2|91532.2|91575.7|91525.7|91582.3|91545.2|91560.4|91522.6|62
1644484080000|2022-02-10 09:08:00|91575.4|91525.4|91563.2|91513.2|91575.7|91536.4|91544.1|91504.4|63
1644484090000|2022-02-10 09:08:10|91549.2|91524.2|91553.1|91503.1|91567.4|91525.6|91545.5|91501.8|59
1644484100000|2022-02-10 09:08:20|91552.7|91502.7|91566.4|91516.4|91566.9|91524.8|91543.2|91502.7|39
1644484110000|2022-02-10 09:08:30|91566.5|91516.5|91568.6|91518.6|91569.3|91528.6|91552|91511.2|59
1644484120000|2022-02-10 09:08:40|91568.7|91518.7|91556.2|91531.2|91569.7|91535.1|91552.9|91518.5|40
1644484130000|2022-02-10 09:08:50|91556.7|91531.7|91555.9|91530.9|91556.7|91531.7|91554|91529|37
1644484140000|2022-02-10 09:09:00|91555.8|91530.8|91569|91544|91569.3|91544.3|91554.6|91529.6|65
1644484150000|2022-02-10 09:09:10|91569.1|91544.1|91563.9|91538.9|91569.1|91544.1|91561.2|91536.2|52
1644484160000|2022-02-10 09:09:20|91564|91539|91558|91533|91564|91539|91557.9|91532.9|39
1644484170000|2022-02-10 09:09:30|91558.1|91533.1|91536.9|91511.9|91562.3|91537.3|91536.9|91511.9|58
1644484180000|2022-02-10 09:09:40|91536.7|91511.7|91537.7|91512.7|91543.8|91518.8|91533|91508|52
1644484190000|2022-02-10 09:09:50|91538|91513|91531.7|91506.7|91547.9|91513.2|91531.4|91494.1|44
1644484200000|2022-02-10 09:10:00|91531.4|91506.4|91556.6|91531.6|91576.4|91537.5|91528.7|91491.9|57
1644484210000|2022-02-10 09:10:10|91556.5|91531.5|91558.2|91508.2|91573.9|91537.7|91548.7|91508.2|55
1644484220000|2022-02-10 09:10:20|91545.9|91520.9|91531.2|91506.2|91552.9|91520.9|91526.1|91495.5|65
1644484230000|2022-02-10 09:10:30|91531.5|91506.5|91530.8|91505.8|91543.5|91506.8|91527.6|91492|55
1644484240000|2022-02-10 09:10:40|91531|91506|91540|91490|91547|91511.2|91528.8|91489.8|44
1644484250000|2022-02-10 09:10:50|91540.6|91490.6|91538.3|91513.3|91553.6|91516|91536.9|91489.5|64
1644484260000|2022-02-10 09:11:00|91537.8|91512.8|91543.7|91518.7|91545.6|91520.6|91537.3|91512.3|53
1644484270000|2022-02-10 09:11:10|91543.8|91518.8|91541.6|91516.6|91548.5|91523.5|91541.1|91516.1|65
1644484280000|2022-02-10 09:11:20|91540.9|91515.9|91535.2|91485.2|91544.1|91519.1|91514.4|91477.2|63
1644484290000|2022-02-10 09:11:30|91523.1|91498.1|91493.9|91468.9|91540|91498.4|91493.6|91456|72
1644484300000|2022-02-10 09:11:40|91494.7|91469.7|91499.3|91474.3|91513.7|91477.9|91493.2|91453.4|51
1644484310000|2022-02-10 09:11:50|91502|91477|91509.5|91484.5|91528.2|91490.7|91498.9|91467.1|66
1644484320000|2022-02-10 09:12:00|91510|91485|91506.4|91481.4|91522.8|91487.2|91505.5|91469|45
1644484330000|2022-02-10 09:12:10|91506.7|91481.7|91515|91490|91518.7|91491.7|91499.7|91467.2|51
1644484340000|2022-02-10 09:12:20|91515.4|91490.4|91520.2|91495.2|91521.9|91496.9|91513.7|91488.7|45
1644484350000|2022-02-10 09:12:30|91520.5|91495.5|91521.1|91496.1|91523.7|91498.7|91519.8|91494.8|51
1644484360000|2022-02-10 09:12:40|91520.9|91495.9|91504.6|91479.6|91521.1|91495.9|91503.7|91470.1|54
1644484370000|2022-02-10 09:12:50|91504.8|91479.8|91513.4|91488.4|91515.4|91490.4|91504.2|91479.2|46
1644484380000|2022-02-10 09:13:00|91513.3|91488.3|91510.2|91485.2|91513.6|91488.6|91509.4|91484.4|34
1644484390000|2022-02-10 09:13:10|91510.5|91485.5|91505.8|91480.8|91511.3|91486.3|91500.6|91475.6|52
1644484400000|2022-02-10 09:13:20|91505.6|91480.6|91512.3|91487.3|91513.7|91488.7|91505.5|91480.5|41
1644484410000|2022-02-10 09:13:30|91511.9|91486.9|91516.3|91491.3|91517.2|91492.2|91509.8|91484.8|50
1644484420000|2022-02-10 09:13:40|91516.2|91491.2|91520.2|91495.2|91520.9|91495.9|91516.2|91491.2|31
1644484430000|2022-02-10 09:13:50|91520|91495|91514.2|91489.2|91520|91495|91514|91489|37
1644484440000|2022-02-10 09:14:00|91514.3|91489.3|91510.2|91485.2|91516.4|91491.4|91509.3|91484.3|47
1644484450000|2022-02-10 09:14:10|91509.7|91484.7|91519.7|91494.7|91520.6|91495.6|91509.7|91484.7|45
1644484460000|2022-02-10 09:14:20|91520.1|91495.1|91526|91501|91526|91501|91518.5|91493.5|49
1644484470000|2022-02-10 09:14:30|91524.8|91499.8|91523.6|91498.6|91525.7|91500.7|91521.3|91496.3|62
1644484480000|2022-02-10 09:14:40|91523.5|91498.5|91521.8|91496.8|91524|91499|91520.8|91495.8|52
1644484490000|2022-02-10 09:14:50|91521.7|91496.7|91507|91482|91523.1|91498.1|91506.5|91481.5|62
1644484500000|2022-02-10 09:15:00|91506|91481|91508.4|91483.4|91508.4|91483.4|91504.3|91479.3|42
1644484510000|2022-02-10 09:15:10|91508.5|91483.5|91493.9|91468.9|91508.5|91483.5|91493.4|91468.4|47
1644484520000|2022-02-10 09:15:20|91494.1|91469.1|91478.9|91453.9|91494.2|91469.2|91476.4|91451.4|58
1644484530000|2022-02-10 09:15:30|91479.2|91454.2|91480.6|91455.6|91482.9|91457.9|91476|91451|56
1644484540000|2022-02-10 09:15:40|91480.1|91455.1|91483.5|91458.5|91483.9|91458.9|91479.5|91454.5|42
1644484550000|2022-02-10 09:15:50|91484.5|91459.5|91490.7|91465.7|91492.8|91467.8|91479.1|91454.1|48
1644484560000|2022-02-10 09:16:00|91490.8|91465.8|91467.4|91442.4|91491.2|91466.2|91467.3|91442.3|60
1644484570000|2022-02-10 09:16:10|91467.2|91442.2|91461.7|91436.7|91470.2|91445.2|91461.7|91436.7|61
1644484580000|2022-02-10 09:16:20|91462.4|91437.4|91449.7|91424.7|91464.1|91439.1|91449.7|91424.7|50
1644484590000|2022-02-10 09:16:30|91451.2|91426.2|91451.9|91426.9|91456.3|91431.3|91450.2|91425.2|44
1644484600000|2022-02-10 09:16:40|91452|91427|91452.6|91427.6|91452.9|91427.9|91451.5|91426.5|28
1644484610000|2022-02-10 09:16:50|91452.1|91427.1|91447.6|91422.6|91452.2|91427.2|91442.9|91417.9|45
1644484620000|2022-02-10 09:17:00|91448.1|91423.1|91426.5|91401.5|91448.7|91423.7|91423.7|91398.7|64
1644484630000|2022-02-10 09:17:10|91425.5|91400.5|91426.5|91401.5|91432.5|91407.5|91425.5|91400.5|47
1644484640000|2022-02-10 09:17:20|91427|91402|91436.2|91411.2|91437.8|91412.8|91425|91400|60
1644484650000|2022-02-10 09:17:30|91436.8|91411.8|91436.1|91411.1|91439.2|91414.2|91435.7|91410.7|46
1644484660000|2022-02-10 09:17:40|91436.2|91411.2|91437.1|91412.1|91439.3|91414.3|91436.2|91411.2|39
1644484670000|2022-02-10 09:17:50|91437.4|91412.4|91442.4|91417.4|91444.1|91419.1|91436.6|91411.6|35
1644484680000|2022-02-10 09:18:00|91442.1|91417.1|91444.3|91419.3|91446.1|91421.1|91441.8|91416.8|33
1644484690000|2022-02-10 09:18:10|91444.1|91419.1|91452.7|91427.7|91457|91432|91444.1|91419.1|45
1644484700000|2022-02-10 09:18:20|91453|91428|91450.8|91425.8|91453|91428|91449.4|91424.4|34
1644484710000|2022-02-10 09:18:30|91450.5|91425.5|91442.8|91417.8|91450.5|91425.5|91442.8|91417.8|40
1644484720000|2022-02-10 09:18:40|91443.2|91418.2|91443.2|91418.2|91444.4|91419.4|91440|91415|45
1644484730000|2022-02-10 09:18:50|91443.1|91418.1|91433.1|91408.1|91443.9|91418.9|91431|91406|58
1644484740000|2022-02-10 09:19:00|91433.4|91408.4|91432.8|91407.8|91434.6|91409.6|91431.4|91406.4|39
1644484750000|2022-02-10 09:19:10|91432.9|91407.9|91420.1|91395.1|91433.3|91408.3|91414.7|91389.7|42
1644484760000|2022-02-10 09:19:20|91419.9|91394.9|91450.6|91425.6|91450.6|91425.6|91419.8|91394.8|51
1644484770000|2022-02-10 09:19:30|91451.2|91426.2|91455.5|91430.5|91456.6|91431.6|91449.5|91424.5|68
1644484780000|2022-02-10 09:19:40|91455|91430|91448.7|91423.7|91465|91431.6|91448.2|91414.8|61
1644484790000|2022-02-10 09:19:50|91447.8|91422.8|91452.4|91427.4|91454.3|91429.3|91446.4|91421.4|53
1644484800000|2022-02-10 09:20:00|91452.1|91427.1|91447.8|91422.8|91454.1|91429.1|91447.2|91422.2|71
1644484810000|2022-02-10 09:20:10|91448.8|91423.8|91449.1|91424.1|91452.1|91427.1|91446|91421|60
1644484820000|2022-02-10 09:20:20|91448.6|91423.6|91464.6|91439.6|91466.1|91441.1|91446.5|91421.5|58
1644484830000|2022-02-10 09:20:30|91462|91437|91461.7|91436.7|91477.9|91440.1|91461|91427.2|63
1644484840000|2022-02-10 09:20:40|91461.6|91436.6|91462.1|91437.1|91483.6|91439.3|91455.9|91421.7|53
1644484850000|2022-02-10 09:20:50|91461.8|91436.8|91467.4|91442.4|91467.7|91442.7|91461.7|91436.7|53
1644484860000|2022-02-10 09:21:00|91466.7|91441.7|91455.5|91430.5|91467.7|91442.7|91454.7|91429.7|33
1644484870000|2022-02-10 09:21:10|91455.6|91430.6|91452.3|91427.3|91455.6|91430.6|91450.4|91425.4|46
1644484880000|2022-02-10 09:21:20|91453.1|91428.1|91451.4|91426.4|91453.3|91428.3|91450.5|91425.5|40
1644484890000|2022-02-10 09:21:30|91450.5|91425.5|91447.7|91422.7|91454.1|91429.1|91447.1|91422.1|41
1644484900000|2022-02-10 09:21:40|91446.9|91421.9|91434.7|91409.7|91447.8|91422.8|91434.1|91409.1|51
1644484910000|2022-02-10 09:21:50|91434.9|91409.9|91422.8|91397.8|91435.3|91410.3|91422.5|91397.5|52
1644484920000|2022-02-10 09:22:00|91423.5|91398.5|91435.9|91410.9|91440.5|91415.5|91420.8|91395.8|61
1644484930000|2022-02-10 09:22:10|91435.8|91410.8|91440.4|91415.4|91443.1|91418.1|91434.9|91409.9|49
1644484940000|2022-02-10 09:22:20|91440.3|91415.3|91441|91416|91457|91419.7|91437.1|91407|53
1644484950000|2022-02-10 09:22:30|91440.9|91415.9|91442.3|91417.3|91444.5|91419.5|91438.2|91413.2|49
1644484960000|2022-02-10 09:22:40|91442.4|91417.4|91442.8|91417.8|91459.7|91425.3|91442.4|91409.7|46
1644484970000|2022-02-10 09:22:50|91442.6|91417.6|91439.9|91414.9|91443|91418|91438.9|91413.9|37
1644484980000|2022-02-10 09:23:00|91439.4|91414.4|91446|91421|91446.8|91421.8|91435.2|91410.2|71
1644484990000|2022-02-10 09:23:10|91445.7|91420.7|91442.4|91417.4|91449.4|91424.4|91442.2|91417.2|63
1644485000000|2022-02-10 09:23:20|91442.7|91417.7|91449.2|91424.2|91451.4|91426.4|91442.7|91417.7|60
1644485010000|2022-02-10 09:23:30|91449.8|91424.8|91449.5|91424.5|91451.1|91426.1|91445.9|91420.9|54
1644485020000|2022-02-10 09:23:40|91449.3|91424.3|91444.9|91419.9|91450|91425|91444.2|91419.2|53
1644485030000|2022-02-10 09:23:50|91446.1|91421.1|91447.4|91422.4|91451.5|91426.5|91446|91421|57
1644485040000|2022-02-10 09:24:00|91446.9|91421.9|91450.3|91425.3|91451.7|91426.7|91446.9|91421.9|44
1644485050000|2022-02-10 09:24:10|91449.7|91424.7|91451.9|91426.9|91453|91428|91448.2|91423.2|69
1644485060000|2022-02-10 09:24:20|91451.5|91426.5|91450.1|91425.1|91452.4|91427.4|91448.3|91423.3|57
1644485070000|2022-02-10 09:24:30|91450.2|91425.2|91451.1|91426.1|91451.8|91426.8|91448.7|91423.7|43
1644485080000|2022-02-10 09:24:40|91450.7|91425.7|91451.1|91426.1|91452.1|91427.1|91449.9|91424.9|52
1644485090000|2022-02-10 09:24:50|91451.4|91426.4|91450.4|91425.4|91452.4|91427.4|91450.3|91425.3|52
1644485100000|2022-02-10 09:25:00|91450.7|91425.7|91451|91426|91452.4|91427.4|91449.1|91424.1|60
1644485110000|2022-02-10 09:25:10|91452.1|91427.1|91451.3|91426.3|91452.9|91427.9|91449.9|91424.9|61
1644485120000|2022-02-10 09:25:20|91451.2|91426.2|91462|91437|91463.1|91438.1|91446.9|91421.9|60
1644485130000|2022-02-10 09:25:30|91461.5|91436.5|91457.1|91432.1|91462.7|91437.7|91456|91431|57
1644485140000|2022-02-10 09:25:40|91457.5|91432.5|91449.2|91424.2|91458.3|91433.3|91449.2|91424.2|48
1644485150000|2022-02-10 09:25:50|91447.6|91422.6|91449.5|91424.5|91450.7|91425.7|91447.6|91422.6|29
1644485160000|2022-02-10 09:26:00|91449.2|91424.2|91449.3|91424.3|91450|91425|91446|91421|35
1644485170000|2022-02-10 09:26:10|91450.6|91425.6|91449.5|91424.5|91455|91430|91449.1|91424.1|46
1644485180000|2022-02-10 09:26:20|91449.9|91424.9|91452.3|91427.3|91452.3|91427.3|91448.7|91423.7|28
1644485190000|2022-02-10 09:26:30|91452.2|91427.2|91459|91434|91459.7|91434.7|91451.6|91426.6|42
1644485200000|2022-02-10 09:26:40|91458.4|91433.4|91452.7|91427.7|91459.2|91434.2|91452.7|91427.7|52
1644485210000|2022-02-10 09:26:50|91453.8|91428.8|91457.5|91432.5|91461.1|91436.1|91453.7|91428.7|56
1644485220000|2022-02-10 09:27:00|91457.4|91432.4|91433.4|91408.4|91458.7|91433.7|91429.1|91395.4|58
1644485230000|2022-02-10 09:27:10|91430.3|91405.3|91432.6|91407.6|91433.3|91408.3|91426.2|91401.2|36
1644485240000|2022-02-10 09:27:20|91432|91407|91432.6|91407.6|91433.6|91408.6|91431.9|91406.9|25
1644485250000|2022-02-10 09:27:30|91432.4|91407.4|91406.7|91381.7|91432.4|91407.4|91405.7|91372.1|53
1644485260000|2022-02-10 09:27:40|91407.7|91382.7|91441.7|91416.7|91445.2|91420.2|91407|91382|49
1644485270000|2022-02-10 09:27:50|91442.4|91417.4|91451.6|91401.6|91452.8|91417.6|91428.6|91391.7|61
1644485280000|2022-02-10 09:28:00|91449|91399|91423.9|91398.9|91449.9|91412.9|91418.5|91393.5|57
1644485290000|2022-02-10 09:28:10|91423.5|91398.5|91418.5|91393.5|91428.1|91403.1|91416|91391|61
1644485300000|2022-02-10 09:28:20|91418.1|91393.1|91435.4|91410.4|91437.6|91412.6|91418.1|91381.5|67
1644485310000|2022-02-10 09:28:30|91435.5|91410.5|91426.7|91401.7|91444|91411.5|91426.7|91390.1|64
1644485320000|2022-02-10 09:28:40|91427.7|91402.7|91432.7|91407.7|91449.3|91411|91423.9|91398.9|59
1644485330000|2022-02-10 09:28:50|91432.1|91407.1|91441.1|91416.1|91446.5|91421.5|91430.4|91405.4|66
1644485340000|2022-02-10 09:29:00|91441|91416|91440.8|91415.8|91443.9|91418.9|91437.9|91412.9|64
1644485350000|2022-02-10 09:29:10|91440.6|91415.6|91478.3|91453.3|91481.5|91456.5|91439.5|91414.5|52
1644485360000|2022-02-10 09:29:20|91479.9|91454.9|91483.6|91433.6|91488.4|91457.1|91474.7|91433.5|45
1644485370000|2022-02-10 09:29:30|91483.2|91433.2|91476.2|91451.2|91483.4|91452.7|91469.8|91432|55
1644485380000|2022-02-10 09:29:40|91476.1|91451.1|91495.5|91470.5|91509.1|91471.5|91476.1|91451.1|62
1644485390000|2022-02-10 09:29:50|91495.6|91470.6|91500.4|91475.4|91501.3|91476.3|91492.5|91467.5|55
1644485400000|2022-02-10 09:30:00|91499.3|91474.3|91514.4|91489.4|91516.8|91491.8|91498|91473|60
1644485410000|2022-02-10 09:30:10|91514.2|91489.2|91519.7|91494.7|91519.7|91494.7|91513.3|91488.3|52
1644485420000|2022-02-10 09:30:20|91521.4|91496.4|91523.6|91498.6|91526.6|91501.6|91518.8|91493.8|53
1644485430000|2022-02-10 09:30:30|91523.9|91498.9|91509.5|91484.5|91526.6|91501.6|91508.9|91483.9|58
1644485440000|2022-02-10 09:30:40|91509.3|91484.3|91499.2|91474.2|91517.8|91484.3|91498.4|91461.3|49
1644485450000|2022-02-10 09:30:50|91498.4|91473.4|91500.1|91475.1|91500.3|91475.3|91498.2|91473.2|31
1644485460000|2022-02-10 09:31:00|91501.4|91476.4|91497.2|91472.2|91515|91478.4|91497.1|91460.2|39
1644485470000|2022-02-10 09:31:10|91497.6|91472.6|91495.1|91470.1|91499|91474|91494.9|91469.9|39
1644485480000|2022-02-10 09:31:20|91496.4|91471.4|91498.8|91473.8|91513.2|91476.6|91496.1|91461.9|47
1644485490000|2022-02-10 09:31:30|91498.6|91473.6|91507.3|91482.3|91508.1|91483.1|91496.5|91471.5|45
1644485500000|2022-02-10 09:31:40|91507.2|91482.2|91520|91470|91522.9|91486.6|91506.6|91469.9|45
1644485510000|2022-02-10 09:31:50|91519.7|91469.7|91499.8|91474.8|91520|91483.7|91498.9|91461.3|52
1644485520000|2022-02-10 09:32:00|91499.1|91474.1|91496.8|91471.8|91499.8|91474.8|91495.9|91470.9|47
1644485530000|2022-02-10 09:32:10|91495.8|91470.8|91493.9|91468.9|91510|91474.3|91492.4|91458.8|52
1644485540000|2022-02-10 09:32:20|91494.8|91469.8|91481.7|91431.7|91497|91470.8|91465.8|91431.7|62
1644485550000|2022-02-10 09:32:30|91482.7|91432.7|91462.5|91437.5|91482.7|91443.4|91458.2|91421.8|62
1644485560000|2022-02-10 09:32:40|91462.6|91437.6|91437.3|91412.3|91472.8|91437.7|91436.1|91403.3|63
1644485570000|2022-02-10 09:32:50|91438.1|91413.1|91427.1|91402.1|91445.8|91413.6|91426.8|91390.7|52
1644485580000|2022-02-10 09:33:00|91428.4|91403.4|91426.7|91401.7|91438.2|91405|91421.8|91386|57
1644485590000|2022-02-10 09:33:10|91428|91403|91425.1|91400.1|91437.9|91403.3|91422.8|91387.6|40
1644485600000|2022-02-10 09:33:20|91425.4|91400.4|91417.7|91392.7|91431.8|91401|91414.7|91381.4|52
1644485610000|2022-02-10 09:33:30|91417.3|91392.3|91398.1|91373.1|91434.8|91398.1|91398.1|91373.1|63
1644485620000|2022-02-10 09:33:40|91409|91359|91396.1|91371.1|91411.4|91374.3|91391.7|91354.8|49
1644485630000|2022-02-10 09:33:50|91395.1|91370.1|91397.8|91372.8|91411.7|91374.5|91394.5|91360.5|45
1644485640000|2022-02-10 09:34:00|91396.1|91371.1|91390.4|91365.4|91411.2|91371.9|91390.4|91354.3|54
1644485650000|2022-02-10 09:34:10|91389.9|91364.9|91387.5|91337.5|91408.1|91372.5|91371.6|91337|62
1644485660000|2022-02-10 09:34:20|91371.5|91346.5|91360.4|91335.4|91378.6|91347.6|91356.8|91319|55
1644485670000|2022-02-10 09:34:30|91360.5|91335.5|91375.3|91325.3|91375.3|91338.5|91348.5|91317.3|63
1644485680000|2022-02-10 09:34:40|91375.7|91325.7|91362.9|91337.9|91377.9|91340.9|91362.8|91325.3|34
1644485690000|2022-02-10 09:34:50|91363.3|91338.3|91367.3|91342.3|91373|91348|91363.1|91338.1|48
1644485700000|2022-02-10 09:35:00|91368.4|91343.4|91356.6|91306.6|91369.5|91344.5|91349.7|91306.6|61
1644485710000|2022-02-10 09:35:10|91356.2|91306.2|91356|91306|91362.4|91323.3|91341.4|91298.8|61
1644485720000|2022-02-10 09:35:20|91358|91308|91342.2|91317.2|91358.2|91321.7|91339.3|91302.6|52
1644485730000|2022-02-10 09:35:30|91342.3|91317.3|91350.4|91325.4|91350.4|91325.4|91342.2|91317.2|41
1644485740000|2022-02-10 09:35:40|91350.3|91325.3|91357.8|91332.8|91358.3|91333.3|91350.3|91325.3|54
1644485750000|2022-02-10 09:35:50|91357.7|91332.7|91361.7|91336.7|91362.9|91337.9|91357.4|91332.4|40
1644485760000|2022-02-10 09:36:00|91362|91337|91367.3|91342.3|91367.3|91342.3|91362|91337|37
1644485770000|2022-02-10 09:36:10|91366.7|91341.7|91372.9|91347.9|91374.4|91349.4|91366.1|91341.1|46
1644485780000|2022-02-10 09:36:20|91373.9|91348.9|91366.6|91341.6|91379.9|91354.9|91366.6|91341.6|57
1644485790000|2022-02-10 09:36:30|91367|91342|91366.4|91341.4|91368.8|91343.8|91362.5|91337.5|70
1644485800000|2022-02-10 09:36:40|91364.8|91339.8|91370.4|91345.4|91370.4|91345.4|91364.1|91339.1|55
1644485810000|2022-02-10 09:36:50|91370.2|91345.2|91375|91350|91375.6|91350.6|91364.3|91339.3|56
1644485820000|2022-02-10 09:37:00|91374.6|91349.6|91345.7|91320.7|91377.4|91352.4|91343.7|91315.3|72
1644485830000|2022-02-10 09:37:10|91358.1|91308.1|91332.8|91307.8|91359.4|91317.3|91330.7|91292.8|68
1644485840000|2022-02-10 09:37:20|91332.9|91307.9|91353.9|91328.9|91355.2|91330.2|91332.9|91303.8|66
1644485850000|2022-02-10 09:37:30|91354.2|91329.2|91346.3|91321.3|91354.2|91329.2|91346.3|91321.3|49
1644485860000|2022-02-10 09:37:40|91347|91322|91344.2|91319.2|91347.4|91322.4|91343.7|91318.7|40
1644485870000|2022-02-10 09:37:50|91344.6|91319.6|91342.6|91317.6|91346.3|91321.3|91342.5|91317.5|44
1644485880000|2022-02-10 09:38:00|91342.7|91317.7|91345.9|91320.9|91346.4|91321.4|91342|91317|36
1644485890000|2022-02-10 09:38:10|91346.8|91321.8|91352.2|91327.2|91352.5|91327.5|91346.8|91321.8|40
1644485900000|2022-02-10 09:38:20|91353.6|91328.6|91354.5|91329.5|91355.2|91330.2|91352.5|91327.5|32
1644485910000|2022-02-10 09:38:30|91354.6|91329.6|91352.7|91327.7|91355.6|91330.6|91352.7|91327.7|35
1644485920000|2022-02-10 09:38:40|91352.9|91327.9|91351.2|91326.2|91353.6|91328.6|91351.1|91326.1|30
1644485930000|2022-02-10 09:38:50|91351.3|91326.3|91355.4|91330.4|91357.1|91332.1|91351.3|91326.3|40
1644485940000|2022-02-10 09:39:00|91355.1|91330.1|91353.4|91328.4|91359.1|91334.1|91353|91328|41
1644485950000|2022-02-10 09:39:10|91352.7|91327.7|91344.5|91319.5|91353.4|91328.4|91344.4|91319.4|36
1644485960000|2022-02-10 09:39:20|91344.3|91319.3|91347|91322|91348.1|91323.1|91344.3|91319.3|35
1644485970000|2022-02-10 09:39:30|91347.2|91322.2|91349.3|91324.3|91353.2|91328.2|91341.9|91316.9|59
1644485980000|2022-02-10 09:39:40|91349.4|91324.4|91376.7|91351.7|91377.6|91352.6|91348.1|91323.1|69
1644485990000|2022-02-10 09:39:50|91377|91352|91380.5|91355.5|91380.5|91355.5|91373.2|91348.2|56
1644486000000|2022-02-10 09:40:00|91383|91358|91385.7|91360.7|91389.2|91364.2|91378.4|91353.4|63
1644486010000|2022-02-10 09:40:10|91385.4|91360.4|91368|91343|91386|91361|91366.4|91341.4|59
1644486020000|2022-02-10 09:40:20|91369|91344|91365.7|91340.7|91369.4|91344.4|91365.6|91340.6|41
1644486030000|2022-02-10 09:40:30|91365.9|91340.9|91383.5|91358.5|91384.7|91359.7|91365.9|91340.9|66
1644486040000|2022-02-10 09:40:40|91382.7|91357.7|91381|91356|91383.4|91358.4|91376.7|91351.7|51
1644486050000|2022-02-10 09:40:50|91381.2|91356.2|91392|91367|91396.1|91371.1|91381|91356|46
1644486060000|2022-02-10 09:41:00|91391.9|91366.9|91397.4|91372.4|91397.5|91372.5|91391.5|91366.5|46
1644486070000|2022-02-10 09:41:10|91397.6|91372.6|91394.1|91369.1|91397.7|91372.7|91392.8|91367.8|28
1644486080000|2022-02-10 09:41:20|91393.7|91368.7|91395.3|91370.3|91395.7|91370.7|91393.7|91368.7|28
1644486090000|2022-02-10 09:41:30|91395.4|91370.4|91399.2|91374.2|91400.4|91375.4|91395.4|91370.4|32
1644486100000|2022-02-10 09:41:40|91399.1|91374.1|91398.6|91373.6|91400.4|91375.4|91396|91371|40
1644486110000|2022-02-10 09:41:50|91398.7|91373.7|91414.7|91389.7|91415.8|91390.8|91395.6|91370.6|57
1644486120000|2022-02-10 09:42:00|91414.9|91389.9|91415.8|91390.8|91416.8|91391.8|91412.2|91387.2|59
1644486130000|2022-02-10 09:42:10|91415.7|91390.7|91402.9|91377.9|91415.7|91390.7|91397.5|91372.5|69
1644486140000|2022-02-10 09:42:20|91402.7|91377.7|91409|91384|91410.2|91385.2|91402.5|91377.5|62
1644486150000|2022-02-10 09:42:30|91408.9|91383.9|91399.2|91374.2|91409.3|91384.3|91398.3|91373.3|54
1644486160000|2022-02-10 09:42:40|91399|91374|91399.1|91374.1|91399.9|91374.9|91391|91366|63
1644486170000|2022-02-10 09:42:50|91398.8|91373.8|91410|91385|91425.1|91388.3|91396.1|91371.1|56
1644486180000|2022-02-10 09:43:00|91409.6|91384.6|91437.2|91412.2|91437.2|91412.2|91409.6|91384.6|45
1644486190000|2022-02-10 09:43:10|91438.5|91413.5|91442.2|91417.2|91444.2|91419.2|91438.5|91413.5|56
1644486200000|2022-02-10 09:43:20|91442|91417|91447.7|91422.7|91459.7|91424|91441.6|91409.2|48
1644486210000|2022-02-10 09:43:30|91446.9|91421.9|91461.9|91436.9|91475.4|91439.4|91446.9|91421.9|64
1644486220000|2022-02-10 09:43:40|91462.2|91437.2|91462.3|91437.3|91464.4|91439.4|91461.7|91436.7|49
1644486230000|2022-02-10 09:43:50|91462.4|91437.4|91456.8|91431.8|91463.4|91438.4|91456.8|91431.8|41
1644486240000|2022-02-10 09:44:00|91456|91431|91461.2|91436.2|91461.7|91436.7|91453.8|91428.8|37
1644486250000|2022-02-10 09:44:10|91461.4|91436.4|91463.7|91438.7|91470.7|91445.7|91461.4|91436.4|60
1644486260000|2022-02-10 09:44:20|91463.5|91438.5|91460.7|91435.7|91465.9|91440.9|91460.7|91435.7|62
1644486270000|2022-02-10 09:44:30|91460.6|91435.6|91458.9|91433.9|91473.9|91438.2|91458.8|91422|50
1644486280000|2022-02-10 09:44:40|91458|91433|91456.4|91431.4|91458.7|91433.7|91455|91430|61
1644486290000|2022-02-10 09:44:50|91456|91431|91453.5|91428.5|91456.2|91431.2|91452.6|91427.6|42
1644486300000|2022-02-10 09:45:00|91453.2|91428.2|91449.2|91424.2|91455.5|91430.5|91448.9|91423.9|49
1644486310000|2022-02-10 09:45:10|91449.4|91424.4|91455.9|91430.9|91458|91433|91448.6|91423.6|41
1644486320000|2022-02-10 09:45:20|91456|91431|91453.5|91428.5|91456.4|91431.4|91451.2|91426.2|48
1644486330000|2022-02-10 09:45:30|91453.7|91428.7|91454|91429|91454.3|91429.3|91452.9|91427.9|25
1644486340000|2022-02-10 09:45:40|91454.6|91429.6|91458.9|91433.9|91462.2|91437.2|91452.3|91427.3|48
1644486350000|2022-02-10 09:45:50|91458.1|91433.1|91468.4|91443.4|91471.8|91446.8|91458.1|91433.1|59
1644486360000|2022-02-10 09:46:00|91468.3|91443.3|91466.4|91441.4|91470|91445|91465.4|91440.4|52
1644486370000|2022-02-10 09:46:10|91468|91443|91471.6|91446.6|91475.5|91450.5|91466.5|91441.5|55
1644486380000|2022-02-10 09:46:20|91471.5|91446.5|91475.3|91450.3|91476.9|91451.9|91467.2|91442.2|63
1644486390000|2022-02-10 09:46:30|91476|91451|91473.2|91448.2|91478.2|91453.2|91471.5|91446.5|50
1644486400000|2022-02-10 09:46:40|91472.4|91447.4|91473.5|91448.5|91475.5|91450.5|91471.2|91446.2|33
1644486410000|2022-02-10 09:46:50|91473.3|91448.3|91473|91448|91475.7|91450.7|91471.7|91446.7|37
1644486420000|2022-02-10 09:47:00|91472.5|91447.5|91470.2|91445.2|91480.4|91455.4|91470.2|91445.2|41
1644486430000|2022-02-10 09:47:10|91471.3|91446.3|91463.5|91438.5|91471.4|91446.4|91462.2|91437.2|58
1644486440000|2022-02-10 09:47:20|91462.5|91437.5|91457.6|91432.6|91464.3|91439.3|91455.5|91430.5|53
1644486450000|2022-02-10 09:47:30|91458.3|91433.3|91460.5|91435.5|91461.7|91436.7|91457.8|91432.8|52
1644486460000|2022-02-10 09:47:40|91462.2|91437.2|91463.1|91438.1|91468|91443|91461.3|91436.3|43
1644486470000|2022-02-10 09:47:50|91467|91442|91465.6|91440.6|91467|91442|91464.1|91439.1|24
1644486480000|2022-02-10 09:48:00|91465.7|91440.7|91465.3|91440.3|91466.1|91441.1|91463.3|91438.3|46
1644486490000|2022-02-10 09:48:10|91465.2|91440.2|91467.9|91442.9|91469.4|91444.4|91464|91439|37
1644486500000|2022-02-10 09:48:20|91469|91444|91469.1|91444.1|91470.5|91445.5|91468.3|91443.3|32
1644486510000|2022-02-10 09:48:30|91468.8|91443.8|91486.5|91461.5|91489|91464|91468.8|91443.8|61
1644486520000|2022-02-10 09:48:40|91486.4|91461.4|91482.3|91457.3|91488.6|91463.6|91481.7|91456.7|55
1644486530000|2022-02-10 09:48:50|91480.2|91455.2|91486|91461|91487.4|91462.4|91480.2|91455.2|41
1644486540000|2022-02-10 09:49:00|91486.7|91461.7|91503.7|91478.7|91510|91485|91484.8|91459.8|59
1644486550000|2022-02-10 09:49:10|91503.6|91478.6|91513.5|91463.5|91513.5|91484.9|91500.5|91463.5|52
1644486560000|2022-02-10 09:49:20|91500.8|91475.8|91502.5|91477.5|91503.3|91478.3|91500|91475|44
1644486570000|2022-02-10 09:49:30|91502.1|91477.1|91503.9|91478.9|91504|91479|91501.6|91476.6|26
1644486580000|2022-02-10 09:49:40|91502.1|91477.1|91496.9|91471.9|91502.1|91477.1|91495.7|91470.7|43
1644486590000|2022-02-10 09:49:50|91496|91471|91501.3|91476.3|91501.3|91476.3|91495.9|91470.9|41
1644486600000|2022-02-10 09:50:00|91500.8|91475.8|91500|91475|91501.5|91476.5|91499.4|91474.4|32
1644486610000|2022-02-10 09:50:10|91500.6|91475.6|91502.4|91477.4|91502.4|91477.4|91500|91475|28
1644486620000|2022-02-10 09:50:20|91502.1|91477.1|91506.5|91481.5|91509.7|91484.7|91501.7|91476.7|42
1644486630000|2022-02-10 09:50:30|91506.2|91481.2|91504.7|91479.7|91508.7|91483.7|91504.7|91479.7|42
1644486640000|2022-02-10 09:50:40|91504.4|91479.4|91503.3|91478.3|91504.4|91479.4|91501.2|91476.2|31
1644486650000|2022-02-10 09:50:50|91502.9|91477.9|91502.2|91477.2|91504.7|91479.7|91501.2|91476.2|38
1644486660000|2022-02-10 09:51:00|91501.9|91476.9|91503.4|91478.4|91504.2|91479.2|91501.9|91476.9|23
1644486670000|2022-02-10 09:51:10|91503.3|91478.3|91506.7|91481.7|91507|91482|91500.3|91475.3|35
1644486680000|2022-02-10 09:51:20|91506.8|91481.8|91509|91484|91509.7|91484.7|91504.3|91479.3|36
1644486690000|2022-02-10 09:51:30|91508.7|91483.7|91506.7|91481.7|91508.7|91483.7|91506.7|91481.7|31
1644486700000|2022-02-10 09:51:40|91506.9|91481.9|91505.8|91480.8|91506.9|91481.9|91502.3|91477.3|36
1644486710000|2022-02-10 09:51:50|91505.9|91480.9|91506.7|91481.7|91507|91482|91505.1|91480.1|28
1644486720000|2022-02-10 09:52:00|91506.5|91481.5|91513.6|91488.6|91515.1|91490.1|91505|91480|48
1644486730000|2022-02-10 09:52:10|91513.7|91488.7|91513.9|91488.9|91515|91490|91512.7|91487.7|22
1644486740000|2022-02-10 09:52:20|91514|91489|91517.6|91492.6|91519.2|91494.2|91513.6|91488.6|36
1644486750000|2022-02-10 09:52:30|91517.4|91492.4|91520.1|91495.1|91520.8|91495.8|91516.1|91491.1|38
1644486760000|2022-02-10 09:52:40|91520.5|91495.5|91523.2|91498.2|91523.4|91498.4|91519.6|91494.6|34
1644486770000|2022-02-10 09:52:50|91522.4|91497.4|91519.9|91494.9|91524|91499|91519|91494|33
1644486780000|2022-02-10 09:53:00|91520.5|91495.5|91546.3|91521.3|91546.3|91521.3|91520|91495|53
1644486790000|2022-02-10 09:53:10|91546|91521|91544.7|91519.7|91549|91524|91542.4|91517.4|61
1644486800000|2022-02-10 09:53:20|91544.3|91519.3|91548.7|91523.7|91550.5|91525.5|91543.1|91518.1|50
1644486810000|2022-02-10 09:53:30|91548.9|91523.9|91547.9|91522.9|91549.4|91524.4|91546.7|91521.7|43
1644486820000|2022-02-10 09:53:40|91548|91523|91551.3|91526.3|91553.5|91528.5|91544.1|91519.1|58
1644486830000|2022-02-10 09:53:50|91552.7|91527.7|91542.3|91517.3|91557.6|91532.6|91542.3|91517.3|58
1644486840000|2022-02-10 09:54:00|91544|91519|91542|91517|91544.9|91519.9|91539.5|91514.5|41
1644486850000|2022-02-10 09:54:10|91542.2|91517.2|91540.6|91515.6|91542.8|91517.8|91538.4|91513.4|39
1644486860000|2022-02-10 09:54:20|91539.1|91514.1|91535.1|91510.1|91540.5|91515.5|91532.5|91507.5|42
1644486870000|2022-02-10 09:54:30|91535.6|91510.6|91533.4|91508.4|91536.3|91511.3|91532.3|91507.3|32
1644486880000|2022-02-10 09:54:40|91533.3|91508.3|91548.2|91523.2|91548.2|91523.2|91533.3|91508.3|39
1644486890000|2022-02-10 09:54:50|91547.9|91522.9|91543.6|91518.6|91550.6|91525.6|91541.9|91516.9|54
1644486900000|2022-02-10 09:55:00|91543.8|91518.8|91545.4|91520.4|91547.3|91522.3|91543.4|91518.4|45
1644486910000|2022-02-10 09:55:10|91544.9|91519.9|91542.6|91517.6|91545.3|91520.3|91540|91515|42
1644486920000|2022-02-10 09:55:20|91543.4|91518.4|91568.5|91543.5|91569.6|91544.6|91542.8|91517.8|48
1644486930000|2022-02-10 09:55:30|91568.1|91543.1|91570.7|91545.7|91571|91546|91568.1|91543.1|48
1644486940000|2022-02-10 09:55:40|91570.2|91545.2|91569.8|91544.8|91571.3|91546.3|91569.8|91544.8|34
1644486950000|2022-02-10 09:55:50|91570.1|91545.1|91568.6|91543.6|91581|91545.1|91567.3|91530.6|28
1644486960000|2022-02-10 09:56:00|91568.4|91543.4|91573.6|91548.6|91574|91549|91567.8|91542.8|46
1644486970000|2022-02-10 09:56:10|91572.7|91547.7|91573.7|91548.7|91576.1|91551.1|91571.8|91546.8|50
1644486980000|2022-02-10 09:56:20|91573.1|91548.1|91571.2|91546.2|91574.5|91549.5|91570.4|91545.4|44
1644486990000|2022-02-10 09:56:30|91570.7|91545.7|91571|91546|91576.8|91551.8|91569.8|91544.8|51
1644487000000|2022-02-10 09:56:40|91572.4|91547.4|91571.4|91546.4|91572.9|91547.9|91569.1|91544.1|41
1644487010000|2022-02-10 09:56:50|91571.6|91546.6|91571.2|91546.2|91571.6|91546.6|91569.7|91544.7|27
1644487020000|2022-02-10 09:57:00|91571.1|91546.1|91578.3|91553.3|91580.9|91555.9|91570.4|91545.4|53
1644487030000|2022-02-10 09:57:10|91579.4|91554.4|91580|91555|91580.3|91555.3|91577.4|91552.4|41
1644487040000|2022-02-10 09:57:20|91579.9|91554.9|91576.4|91551.4|91580|91555|91575|91550|41
1644487050000|2022-02-10 09:57:30|91575.3|91550.3|91571.5|91546.5|91578.3|91553.3|91570.8|91545.8|47
1644487060000|2022-02-10 09:57:40|91571|91546|91572.2|91547.2|91574.7|91549.7|91569.5|91544.5|43
1644487070000|2022-02-10 09:57:50|91572.3|91547.3|91568.1|91543.1|91572.9|91547.9|91565.4|91540.4|51
1644487080000|2022-02-10 09:58:00|91567.9|91542.9|91556.8|91531.8|91568|91543|91554.9|91529.9|64
1644487090000|2022-02-10 09:58:10|91557.2|91532.2|91545.5|91520.5|91558.3|91533.3|91544.5|91519.5|57
1644487100000|2022-02-10 09:58:20|91544.8|91519.8|91546.2|91521.2|91546.6|91521.6|91544.7|91519.7|29
1644487110000|2022-02-10 09:58:30|91546.1|91521.1|91547.9|91522.9|91549.3|91524.3|91542.5|91517.5|37
1644487120000|2022-02-10 09:58:40|91548.2|91523.2|91547.6|91522.6|91553.2|91528.2|91543.3|91518.3|59
1644487130000|2022-02-10 09:58:50|91545.2|91520.2|91543.6|91518.6|91548.6|91523.6|91543.6|91518.6|55
1644487140000|2022-02-10 09:59:00|91544.8|91519.8|91548.8|91523.8|91549.2|91524.2|91535.8|91510.8|63
1644487150000|2022-02-10 09:59:10|91548.5|91523.5|91545.6|91520.6|91553.3|91528.3|91543.9|91518.9|62
1644487160000|2022-02-10 09:59:20|91544|91519|91550.5|91525.5|91550.5|91525.5|91541.7|91516.7|57
1644487170000|2022-02-10 09:59:30|91553.3|91528.3|91551.7|91526.7|91559.6|91534.6|91545.9|91520.9|62
1644487180000|2022-02-10 09:59:40|91552|91527|91562.3|91512.3|91565.5|91530.6|91546.2|91509.4|61
1644487190000|2022-02-10 09:59:50|91563.3|91513.3|91557.9|91507.9|91567.8|91524.6|91543.4|91507.7|61
1644487200000|2022-02-10 10:00:00|91556.9|91506.9|91562.2|91537.2|91577|91537.9|91538.1|91500.4|59
1644487210000|2022-02-10 10:00:10|91562.3|91537.3|91577.5|91552.5|91585.9|91552.5|91558.8|91525.2|48
1644487220000|2022-02-10 10:00:20|91575.2|91550.2|91579.5|91554.5|91588.3|91555|91574.4|91536.5|46
1644487230000|2022-02-10 10:00:30|91579.4|91554.4|91580.8|91555.8|91582.4|91557.4|91578.6|91553.6|37
1644487240000|2022-02-10 10:00:40|91580.7|91555.7|91602.2|91577.2|91602.8|91577.8|91577.8|91552.8|45
1644487250000|2022-02-10 10:00:50|91602.1|91577.1|91612.2|91562.2|91614.5|91578.7|91597.4|91559.1|79
1644487260000|2022-02-10 10:01:00|91612.6|91562.6|91614.7|91564.7|91615|91577.1|91598.1|91560.9|61
1644487270000|2022-02-10 10:01:10|91614.8|91564.8|91609.7|91559.7|91616.7|91582|91598.4|91559.7|64
1644487280000|2022-02-10 10:01:20|91609.3|91559.3|91595|91570|91611.4|91574.7|91595|91557.1|68
1644487290000|2022-02-10 10:01:30|91594.4|91569.4|91590.7|91565.7|91607.7|91570.8|91588.7|91550.8|70
1644487300000|2022-02-10 10:01:40|91592.5|91567.5|91600.4|91575.4|91600.9|91575.9|91592.5|91567.5|54
1644487310000|2022-02-10 10:01:50|91600.5|91575.5|91593.8|91568.8|91609.6|91577.5|91590.5|91554.3|71
1644487320000|2022-02-10 10:02:00|91595.1|91570.1|91593.3|91568.3|91598.5|91573.5|91590.5|91565.5|60
1644487330000|2022-02-10 10:02:10|91593.4|91568.4|91596.1|91571.1|91596.8|91571.8|91593.1|91568.1|38
1644487340000|2022-02-10 10:02:20|91595.4|91570.4|91583.8|91558.8|91596.2|91571.2|91583.6|91558.6|34
1644487350000|2022-02-10 10:02:30|91583.7|91558.7|91564.4|91539.4|91583.7|91558.7|91560.7|91525.2|66
1644487360000|2022-02-10 10:02:40|91564.5|91539.5|91569.7|91544.7|91571.2|91546.2|91563.5|91538.5|26
1644487370000|2022-02-10 10:02:50|91570.2|91545.2|91573.4|91548.4|91577.2|91552.2|91568.7|91543.7|48
1644487380000|2022-02-10 10:03:00|91573.9|91548.9|91569.4|91544.4|91574.9|91549.9|91569.3|91544.3|63
1644487390000|2022-02-10 10:03:10|91569.5|91544.5|91579|91554|91582.8|91557.8|91569.4|91544.4|47
1644487400000|2022-02-10 10:03:20|91579.1|91554.1|91573.5|91548.5|91581|91556|91570.8|91545.8|53
1644487410000|2022-02-10 10:03:30|91573|91548|91577.6|91552.6|91578.1|91553.1|91568.6|91543.6|38
1644487420000|2022-02-10 10:03:40|91577.7|91552.7|91582.5|91557.5|91582.5|91557.5|91574|91549|42
1644487430000|2022-02-10 10:03:50|91582.6|91557.6|91561.9|91536.9|91583.6|91558.6|91561.7|91536.7|37
1644487440000|2022-02-10 10:04:00|91562|91537|91573.4|91548.4|91577.2|91548.4|91559.8|91522.6|40
1644487450000|2022-02-10 10:04:10|91573.2|91548.2|91572.9|91547.9|91575.3|91550.3|91571.8|91546.8|41
1644487460000|2022-02-10 10:04:20|91572.4|91547.4|91567.1|91542.1|91573.3|91548.3|91565.7|91540.7|43
1644487470000|2022-02-10 10:04:30|91567.8|91542.8|91559.9|91534.9|91573|91543.5|91558.9|91522.7|48
1644487480000|2022-02-10 10:04:40|91560.7|91535.7|91542.3|91517.3|91560.8|91535.8|91532.4|91507.4|59
1644487490000|2022-02-10 10:04:50|91542.7|91517.7|91550|91500|91552.4|91518.9|91537.5|91499.2|60
1644487500000|2022-02-10 10:05:00|91537.8|91512.8|91531.1|91506.1|91550|91513.2|91531.1|91497.3|36
1644487510000|2022-02-10 10:05:10|91543.1|91493.1|91512.8|91487.8|91544.4|91505.5|91511.1|91486.1|62
1644487520000|2022-02-10 10:05:20|91511.2|91486.2|91515.4|91490.4|91515.4|91490.4|91504.8|91479.8|58
1644487530000|2022-02-10 10:05:30|91515.2|91490.2|91508.5|91483.5|91515.9|91490.9|91506.3|91481.3|63
1644487540000|2022-02-10 10:05:40|91508.8|91483.8|91498.3|91473.3|91508.8|91483.8|91493.8|91468.8|60
1644487550000|2022-02-10 10:05:50|91497.2|91472.2|91505.2|91480.2|91505.5|91480.5|91494.1|91469.1|47
1644487560000|2022-02-10 10:06:00|91505|91480|91508.6|91483.6|91508.6|91483.6|91503.6|91478.6|35
1644487570000|2022-02-10 10:06:10|91508.8|91483.8|91520.4|91495.4|91520.4|91495.4|91507.2|91482.2|47
1644487580000|2022-02-10 10:06:20|91520.5|91495.5|91521.5|91496.5|91522.6|91497.6|91519|91494|36
1644487590000|2022-02-10 10:06:30|91521.8|91496.8|91531.8|91506.8|91531.8|91506.8|91521.5|91496.5|45
1644487600000|2022-02-10 10:06:40|91532|91507|91570.3|91520.3|91572.1|91522.1|91523|91498|58
1644487610000|2022-02-10 10:06:50|91570.2|91520.2|91551.5|91526.5|91571.2|91531.6|91551.5|91518.5|58
1644487620000|2022-02-10 10:07:00|91552.9|91527.9|91527.8|91502.8|91555.5|91530.5|91527.6|91502.6|69
1644487630000|2022-02-10 10:07:10|91525.9|91500.9|91543.3|91493.3|91543.3|91502.5|91525.9|91489.5|52
1644487640000|2022-02-10 10:07:20|91543.2|91493.2|91529.9|91504.9|91543.2|91505.6|91524.4|91489.4|56
1644487650000|2022-02-10 10:07:30|91530.1|91505.1|91536.1|91511.1|91536.7|91511.7|91528|91503|50
1644487660000|2022-02-10 10:07:40|91535.6|91510.6|91542.9|91517.9|91543.1|91518.1|91535.6|91510.6|48
1644487670000|2022-02-10 10:07:50|91543.4|91518.4|91539.5|91514.5|91546.6|91521.6|91538.1|91513.1|54
1644487680000|2022-02-10 10:08:00|91539.4|91514.4|91537.3|91512.3|91539.8|91514.8|91535.8|91510.8|47
1644487690000|2022-02-10 10:08:10|91537.4|91512.4|91538.2|91513.2|91542.3|91517.3|91537.3|91512.3|43
1644487700000|2022-02-10 10:08:20|91538|91513|91528.3|91503.3|91539.1|91514.1|91527.3|91502.3|51
1644487710000|2022-02-10 10:08:30|91528.4|91503.4|91530.4|91505.4|91531.8|91506.8|91527.7|91502.7|31
1644487720000|2022-02-10 10:08:40|91529.9|91504.9|91528.4|91503.4|91534|91509|91528.4|91503.4|50
1644487730000|2022-02-10 10:08:50|91529.2|91504.2|91522.7|91497.7|91530.4|91505.4|91519.5|91494.5|59
1644487740000|2022-02-10 10:09:00|91522.4|91497.4|91523.3|91498.3|91525.4|91500.4|91521|91496|39
1644487750000|2022-02-10 10:09:10|91522.7|91497.7|91522.5|91497.5|91525|91500|91521.9|91496.9|36
1644487760000|2022-02-10 10:09:20|91522.4|91497.4|91520.4|91495.4|91523|91498|91519.3|91494.3|41
1644487770000|2022-02-10 10:09:30|91520|91495|91517.9|91492.9|91520|91495|91515.4|91490.4|36
1644487780000|2022-02-10 10:09:40|91518.1|91493.1|91526.3|91501.3|91526.9|91501.9|91511.8|91486.8|59
1644487790000|2022-02-10 10:09:50|91525|91500|91530.1|91505.1|91531|91506|91524.7|91499.7|41
1644487800000|2022-02-10 10:10:00|91531.1|91506.1|91529.7|91504.7|91535.2|91510.2|91528.5|91503.5|57
1644487810000|2022-02-10 10:10:10|91529.6|91504.6|91527.8|91502.8|91534.2|91509.2|91527.8|91502.8|47
1644487820000|2022-02-10 10:10:20|91528.5|91503.5|91527.2|91502.2|91528.6|91503.6|91525.3|91500.3|51
1644487830000|2022-02-10 10:10:30|91527.6|91502.6|91514.6|91489.6|91527.6|91502.6|91513.3|91488.3|61
1644487840000|2022-02-10 10:10:40|91512.4|91487.4|91494.9|91469.9|91512.8|91487.8|91494.9|91469.9|52
1644487850000|2022-02-10 10:10:50|91495.4|91470.4|91500.7|91475.7|91501|91476|91494.2|91469.2|48
1644487860000|2022-02-10 10:11:00|91500.1|91475.1|91506.6|91481.6|91507.9|91482.9|91499.8|91474.8|43
1644487870000|2022-02-10 10:11:10|91505.8|91480.8|91513.9|91488.9|91513.9|91488.9|91505.6|91480.6|32
1644487880000|2022-02-10 10:11:20|91514.6|91489.6|91506.8|91481.8|91514.6|91489.6|91505.6|91480.6|56
1644487890000|2022-02-10 10:11:30|91507|91482|91498.9|91473.9|91507|91482|91498.8|91473.8|34
1644487900000|2022-02-10 10:11:40|91498.7|91473.7|91499.1|91474.1|91500.5|91475.5|91498.7|91473.7|18
1644487910000|2022-02-10 10:11:50|91498.6|91473.6|91486.4|91461.4|91498.6|91473.6|91486.2|91461.2|39
1644487920000|2022-02-10 10:12:00|91486.7|91461.7|91501.8|91476.8|91504.1|91479.1|91479.4|91454.4|62
1644487930000|2022-02-10 10:12:10|91501.9|91476.9|91502.4|91477.4|91504.5|91479.5|91501.6|91476.6|28
1644487940000|2022-02-10 10:12:20|91502.2|91477.2|91505.7|91480.7|91505.8|91480.8|91500.6|91475.6|38
1644487950000|2022-02-10 10:12:30|91505.6|91480.6|91502.5|91477.5|91506.5|91481.5|91501.3|91476.3|46
1644487960000|2022-02-10 10:12:40|91502.6|91477.6|91502.2|91477.2|91504.1|91479.1|91502.1|91477.1|26
1644487970000|2022-02-10 10:12:50|91502.5|91477.5|91497.1|91472.1|91502.5|91477.5|91491.3|91466.3|60
1644487980000|2022-02-10 10:13:00|91497.7|91472.7|91496.8|91471.8|91497.7|91472.7|91494.3|91469.3|50
1644487990000|2022-02-10 10:13:10|91496.7|91471.7|91494|91469|91497.3|91472.3|91493.2|91468.2|45
1644488000000|2022-02-10 10:13:20|91494.1|91469.1|91493.2|91468.2|91495.6|91470.6|91492.2|91467.2|28
1644488010000|2022-02-10 10:13:30|91493.3|91468.3|91494.5|91469.5|91494.5|91469.5|91492.9|91467.9|23
1644488020000|2022-02-10 10:13:40|91494.4|91469.4|91499.9|91474.9|91501|91476|91494.4|91469.4|42
1644488030000|2022-02-10 10:13:50|91499.4|91474.4|91502.8|91477.8|91503.1|91478.1|91498.8|91473.8|38
1644488040000|2022-02-10 10:14:00|91502.9|91477.9|91504.4|91479.4|91505.3|91480.3|91502.7|91477.7|29
1644488050000|2022-02-10 10:14:10|91504.7|91479.7|91500.8|91475.8|91505.1|91480.1|91500.8|91475.8|30
1644488060000|2022-02-10 10:14:20|91501.1|91476.1|91505|91480|91505.4|91480.4|91501.1|91476.1|26
1644488070000|2022-02-10 10:14:30|91504.8|91479.8|91505.4|91480.4|91505.7|91480.7|91503.3|91478.3|30
1644488080000|2022-02-10 10:14:40|91505.6|91480.6|91505.9|91480.9|91507|91482|91505.2|91480.2|47
1644488090000|2022-02-10 10:14:50|91506.4|91481.4|91520.9|91495.9|91520.9|91495.9|91505.3|91480.3|49
1644488100000|2022-02-10 10:15:00|91520|91495|91535.1|91510.1|91535.1|91510.1|91520|91495|58
1644488110000|2022-02-10 10:15:10|91535.3|91510.3|91560.9|91535.9|91561.1|91536.1|91531.1|91506.1|62
1644488120000|2022-02-10 10:15:20|91561.5|91536.5|91552|91527|91561.5|91536.5|91552|91527|49
1644488130000|2022-02-10 10:15:30|91552.3|91527.3|91547.2|91522.2|91553.4|91528.4|91546.2|91521.2|43
1644488140000|2022-02-10 10:15:40|91545.3|91520.3|91541.9|91516.9|91546|91521|91540.4|91515.4|35
1644488150000|2022-02-10 10:15:50|91542.2|91517.2|91545.2|91520.2|91546.5|91521.5|91538.5|91513.5|43
1644488160000|2022-02-10 10:16:00|91546|91521|91548|91523|91548|91523|91543.4|91518.4|30
1644488170000|2022-02-10 10:16:10|91547.6|91522.6|91543.2|91518.2|91548.2|91523.2|91543.1|91518.1|36
1644488180000|2022-02-10 10:16:20|91543.1|91518.1|91542.5|91517.5|91545.5|91520.5|91540.1|91515.1|40
1644488190000|2022-02-10 10:16:30|91542.8|91517.8|91542.7|91517.7|91543.3|91518.3|91540.9|91515.9|35
1644488200000|2022-02-10 10:16:40|91542.2|91517.2|91539.4|91514.4|91542.2|91517.2|91539.2|91514.2|31
1644488210000|2022-02-10 10:16:50|91538.9|91513.9|91546.7|91521.7|91547.7|91522.7|91538.9|91513.9|40
1644488220000|2022-02-10 10:17:00|91546.6|91521.6|91550.4|91525.4|91559|91527.4|91546|91508.3|37
1644488230000|2022-02-10 10:17:10|91550.7|91525.7|91554.8|91529.8|91555|91530|91549.6|91524.6|46
1644488240000|2022-02-10 10:17:20|91554.5|91529.5|91559.4|91534.4|91561.1|91536.1|91554.5|91529.5|40
1644488250000|2022-02-10 10:17:30|91559.5|91534.5|91557.4|91532.4|91561.2|91536.2|91556.5|91531.5|36
1644488260000|2022-02-10 10:17:40|91557.5|91532.5|91555.9|91530.9|91557.5|91532.5|91554.4|91529.4|38
1644488270000|2022-02-10 10:17:50|91555.4|91530.4|91561.8|91536.8|91562.2|91537.2|91554.4|91529.4|34
1644488280000|2022-02-10 10:18:00|91561.9|91536.9|91571.3|91546.3|91571.8|91546.8|91561.9|91536.9|35
1644488290000|2022-02-10 10:18:10|91571.5|91546.5|91567.7|91542.7|91575.7|91550.7|91567.7|91542.7|43
1644488300000|2022-02-10 10:18:20|91567.2|91542.2|91566.1|91541.1|91569.3|91544.3|91564.2|91539.2|55
1644488310000|2022-02-10 10:18:30|91566.2|91541.2|91560.5|91535.5|91566.7|91541.7|91560|91535|38
1644488320000|2022-02-10 10:18:40|91559.6|91534.6|91557|91532|91559.8|91534.8|91556.7|91531.7|37
1644488330000|2022-02-10 10:18:50|91556.1|91531.1|91555.2|91530.2|91557.9|91532.9|91555|91530|47
1644488340000|2022-02-10 10:19:00|91550|91525|91519.3|91494.3|91550.9|91525.9|91519.3|91494.3|68
1644488350000|2022-02-10 10:19:10|91518.5|91493.5|91518.6|91493.6|91519.3|91494.3|91515.5|91490.5|36
1644488360000|2022-02-10 10:19:20|91518.7|91493.7|91517.5|91492.5|91523.6|91498.6|91516.1|91491.1|40
1644488370000|2022-02-10 10:19:30|91517.7|91492.7|91517.8|91492.8|91521.2|91496.2|91514.5|91489.5|44
1644488380000|2022-02-10 10:19:40|91517.7|91492.7|91519.2|91494.2|91519.7|91494.7|91517.6|91492.6|27
1644488390000|2022-02-10 10:19:50|91519.3|91494.3|91516.3|91491.3|91519.6|91494.6|91515.9|91490.9|31
1644488400000|2022-02-10 10:20:00|91516.6|91491.6|91524.6|91499.6|91529.3|91504.3|91516.6|91491.6|44
1644488410000|2022-02-10 10:20:10|91526.8|91501.8|91530.2|91505.2|91531|91506|91524.3|91499.3|43
1644488420000|2022-02-10 10:20:20|91530.7|91505.7|91531.2|91506.2|91531.2|91506.2|91530.4|91505.4|24
1644488430000|2022-02-10 10:20:30|91531.3|91506.3|91529.6|91504.6|91531.5|91506.5|91529.3|91504.3|22
1644488440000|2022-02-10 10:20:40|91529.7|91504.7|91529.3|91504.3|91531.8|91506.8|91528.5|91503.5|36
1644488450000|2022-02-10 10:20:50|91529.2|91504.2|91531.1|91506.1|91531.3|91506.3|91526.4|91501.4|33
1644488460000|2022-02-10 10:21:00|91532.2|91507.2|91521.8|91496.8|91532.2|91507.2|91521.8|91496.8|37
1644488470000|2022-02-10 10:21:10|91523.4|91498.4|91521|91496|91523.4|91498.4|91519.9|91494.9|27
1644488480000|2022-02-10 10:21:20|91520.3|91495.3|91501.9|91476.9|91520.3|91495.3|91501.9|91476.9|52
1644488490000|2022-02-10 10:21:30|91501|91476|91506.9|91481.9|91513.9|91488.9|91500.8|91475.8|49
1644488500000|2022-02-10 10:21:40|91507.2|91482.2|91519.8|91494.8|91523.1|91498.1|91505.2|91480.2|55
1644488510000|2022-02-10 10:21:50|91520.6|91495.6|91521|91496|91524.1|91499.1|91518.4|91493.4|48
1644488520000|2022-02-10 10:22:00|91520.9|91495.9|91520.7|91495.7|91523|91498|91518.5|91493.5|58
1644488530000|2022-02-10 10:22:10|91520.6|91495.6|91520.7|91495.7|91528.7|91503.7|91518.7|91493.7|60
1644488540000|2022-02-10 10:22:20|91519.6|91494.6|91518.1|91493.1|91520.3|91495.3|91518|91493|29
1644488550000|2022-02-10 10:22:30|91518.3|91493.3|91519.2|91494.2|91519.3|91494.3|91518.2|91493.2|22
1644488560000|2022-02-10 10:22:40|91519|91494|91521.3|91496.3|91523.2|91498.2|91519|91494|32
1644488570000|2022-02-10 10:22:50|91520.5|91495.5|91519.5|91494.5|91521|91496|91518.3|91493.3|37
1644488580000|2022-02-10 10:23:00|91519.1|91494.1|91517.4|91492.4|91520.9|91495.9|91516.5|91491.5|46
1644488590000|2022-02-10 10:23:10|91517|91492|91518.2|91493.2|91518.6|91493.6|91517|91492|16
1644488600000|2022-02-10 10:23:20|91517.8|91492.8|91518.6|91493.6|91519.8|91494.8|91516.6|91491.6|27
1644488610000|2022-02-10 10:23:30|91519.2|91494.2|91518.3|91493.3|91519.3|91494.3|91517.9|91492.9|25
1644488620000|2022-02-10 10:23:40|91518.2|91493.2|91519.3|91494.3|91522.2|91497.2|91517.6|91492.6|27
1644488630000|2022-02-10 10:23:50|91519.2|91494.2|91525.6|91500.6|91527.6|91502.6|91519.2|91494.2|40
1644488640000|2022-02-10 10:24:00|91526.3|91501.3|91520|91495|91528.1|91503.1|91514.8|91489.8|61
1644488650000|2022-02-10 10:24:10|91518|91493|91522.2|91497.2|91523.7|91498.7|91514.3|91489.3|61
1644488660000|2022-02-10 10:24:20|91520.7|91495.7|91520|91495|91523.2|91498.2|91514.3|91489.3|48
1644488670000|2022-02-10 10:24:30|91522.2|91497.2|91495.6|91470.6|91522.2|91497.2|91493.1|91468.1|60
1644488680000|2022-02-10 10:24:40|91495.9|91470.9|91495.3|91470.3|91496.1|91471.1|91488.6|91463.6|51
1644488690000|2022-02-10 10:24:50|91496.3|91471.3|91500.5|91475.5|91523|91498|91493.5|91468.5|53
1644488700000|2022-02-10 10:25:00|91500.7|91475.7|91525.6|91500.6|91527.1|91502.1|91498.4|91473.4|58
1644488710000|2022-02-10 10:25:10|91527|91502|91513.2|91488.2|91533.5|91508.5|91511.8|91486.8|45
1644488720000|2022-02-10 10:25:20|91514.8|91489.8|91522.9|91497.9|91524.2|91499.2|91514.8|91489.8|34
1644488730000|2022-02-10 10:25:30|91523.3|91498.3|91515.8|91490.8|91523.3|91498.3|91515.8|91490.8|28
1644488740000|2022-02-10 10:25:40|91516|91491|91517.9|91492.9|91519.4|91494.4|91515.8|91490.8|19
1644488750000|2022-02-10 10:25:50|91518.2|91493.2|91517.2|91492.2|91518.9|91493.9|91515.1|91490.1|21
1644488760000|2022-02-10 10:26:00|91517.4|91492.4|91519.9|91494.9|91520.7|91495.7|91516|91491|44
1644488770000|2022-02-10 10:26:10|91519.4|91494.4|91518.6|91493.6|91519.5|91494.5|91517.5|91492.5|18
1644488780000|2022-02-10 10:26:20|91519.8|91494.8|91518.7|91493.7|91519.8|91494.8|91518.7|91493.7|22
1644488790000|2022-02-10 10:26:30|91518.6|91493.6|91519.5|91494.5|91519.7|91494.7|91518.5|91493.5|21
1644488800000|2022-02-10 10:26:40|91519.4|91494.4|91522.4|91497.4|91523.6|91498.6|91519.1|91494.1|15
1644488810000|2022-02-10 10:26:50|91522.2|91497.2|91522.4|91497.4|91523.9|91498.9|91520|91495|28
1644488820000|2022-02-10 10:27:00|91523.6|91498.6|91523.4|91498.4|91524|91499|91522.4|91497.4|28
1644488830000|2022-02-10 10:27:10|91523.5|91498.5|91521.3|91496.3|91524.1|91499.1|91520.9|91495.9|24
1644488840000|2022-02-10 10:27:20|91521.2|91496.2|91522.2|91497.2|91523.2|91498.2|91521|91496|20
1644488850000|2022-02-10 10:27:30|91521.8|91496.8|91517.6|91492.6|91522.8|91497.8|91517.6|91492.6|25
1644488860000|2022-02-10 10:27:40|91517.7|91492.7|91521.1|91496.1|91523.7|91498.7|91516.9|91491.9|36
1644488870000|2022-02-10 10:27:50|91521.4|91496.4|91519.4|91494.4|91522|91497|91517.5|91492.5|30
1644488880000|2022-02-10 10:28:00|91519.5|91494.5|91520.5|91495.5|91521.8|91496.8|91518.4|91493.4|25
1644488890000|2022-02-10 10:28:10|91520.2|91495.2|91525.1|91500.1|91530.9|91505.9|91519.3|91494.3|29
1644488900000|2022-02-10 10:28:20|91524.9|91499.9|91528.8|91503.8|91530.9|91505.9|91522.1|91497.1|43
1644488910000|2022-02-10 10:28:30|91529|91504|91527.8|91502.8|91530.4|91505.4|91519.5|91494.5|38
1644488920000|2022-02-10 10:28:40|91523|91498|91519.6|91494.6|91523|91498|91516|91491|36
1644488930000|2022-02-10 10:28:50|91520.3|91495.3|91515.3|91490.3|91521|91496|91514.3|91489.3|36
1644488940000|2022-02-10 10:29:00|91515.4|91490.4|91529.1|91504.1|91530.6|91505.6|91514.4|91489.4|45
1644488950000|2022-02-10 10:29:10|91529.4|91504.4|91523.4|91498.4|91530.2|91505.2|91522.6|91497.6|46
1644488960000|2022-02-10 10:29:20|91523.5|91498.5|91523.5|91498.5|91524.8|91499.8|91517.6|91492.6|47
1644488970000|2022-02-10 10:29:30|91512|91487|91522.7|91497.7|91527.1|91502.1|91509.4|91484.4|49
1644488980000|2022-02-10 10:29:40|91522.6|91497.6|91525.8|91500.8|91526.4|91501.4|91519.5|91494.5|49
1644488990000|2022-02-10 10:29:50|91525.6|91500.6|91527.7|91502.7|91529|91504|91525.6|91500.6|31
1644489000000|2022-02-10 10:30:00|91527.4|91502.4|91521.5|91496.5|91528.9|91503.9|91521.5|91496.5|40
1644489010000|2022-02-10 10:30:10|91521.9|91496.9|91532.8|91507.8|91532.8|91507.8|91520.4|91495.4|42
1644489020000|2022-02-10 10:30:20|91532.7|91507.7|91530.3|91505.3|91533|91508|91530.2|91505.2|37
1644489030000|2022-02-10 10:30:30|91530.5|91505.5|91515.3|91490.3|91539.3|91514.3|91514.9|91489.9|53
1644489040000|2022-02-10 10:30:40|91515.2|91490.2|91515.6|91490.6|91516.3|91491.3|91514|91489|39
1644489050000|2022-02-10 10:30:50|91515.2|91490.2|91500.1|91475.1|91515.5|91490.5|91500.1|91475.1|30
1644489060000|2022-02-10 10:31:00|91499.3|91474.3|91508.7|91483.7|91517.7|91492.7|91496.4|91471.4|56
1644489070000|2022-02-10 10:31:10|91508.2|91483.2|91512|91487|91512|91487|91507.4|91482.4|36
1644489080000|2022-02-10 10:31:20|91511.5|91486.5|91516.5|91491.5|91519.4|91494.4|91510.5|91485.5|34
1644489090000|2022-02-10 10:31:30|91519.2|91494.2|91529.1|91504.1|91529.1|91504.1|91517.4|91492.4|33
1644489100000|2022-02-10 10:31:40|91529|91504|91532.1|91507.1|91535.8|91510.8|91527.1|91502.1|53
1644489110000|2022-02-10 10:31:50|91532|91507|91531.3|91506.3|91533.6|91508.6|91527.6|91502.6|31
1644489120000|2022-02-10 10:32:00|91530.9|91505.9|91526.8|91501.8|91530.9|91505.9|91525.9|91500.9|32
1644489130000|2022-02-10 10:32:10|91526.9|91501.9|91527.2|91502.2|91528.9|91503.9|91525.5|91500.5|31
1644489140000|2022-02-10 10:32:20|91527.4|91502.4|91536.1|91511.1|91536.1|91511.1|91527.4|91502.4|41
1644489150000|2022-02-10 10:32:30|91534.9|91509.9|91534.4|91509.4|91538.7|91513.7|91533.4|91508.4|38
1644489160000|2022-02-10 10:32:40|91535.8|91510.8|91534.4|91509.4|91536.5|91511.5|91531.3|91506.3|33
1644489170000|2022-02-10 10:32:50|91535.8|91510.8|91534.5|91509.5|91536.1|91511.1|91534.4|91509.4|21
1644489180000|2022-02-10 10:33:00|91534|91509|91544.7|91519.7|91544.7|91519.7|91533.8|91508.8|31
1644489190000|2022-02-10 10:33:10|91544.6|91519.6|91540.6|91515.6|91544.6|91519.6|91540.6|91515.6|39
1644489200000|2022-02-10 10:33:20|91540.4|91515.4|91539.1|91514.1|91540.4|91515.4|91538.5|91513.5|24
1644489210000|2022-02-10 10:33:30|91539|91514|91539.1|91514.1|91539.7|91514.7|91538.4|91513.4|16
1644489220000|2022-02-10 10:33:40|91539|91514|91529.6|91504.6|91539|91514|91529.6|91504.6|37
1644489230000|2022-02-10 10:33:50|91529.5|91504.5|91532.3|91507.3|91536.5|91511.5|91529.5|91504.5|36
1644489240000|2022-02-10 10:34:00|91532.2|91507.2|91532.7|91507.7|91533.6|91508.6|91528.7|91503.7|46
1644489250000|2022-02-10 10:34:10|91532.6|91507.6|91530.6|91505.6|91533.2|91508.2|91527.8|91502.8|41
1644489260000|2022-02-10 10:34:20|91530.4|91505.4|91527.7|91502.7|91530.6|91505.6|91523.2|91498.2|35
1644489270000|2022-02-10 10:34:30|91527.1|91502.1|91527.2|91502.2|91528.2|91503.2|91523.3|91498.3|44
1644489280000|2022-02-10 10:34:40|91526.7|91501.7|91526.4|91501.4|91531.1|91506.1|91525.9|91500.9|56
1644489290000|2022-02-10 10:34:50|91527.6|91502.6|91527.3|91502.3|91530.8|91505.8|91526|91501|47
1644489300000|2022-02-10 10:35:00|91526|91501|91528|91503|91529.5|91504.5|91525.1|91500.1|50
1644489310000|2022-02-10 10:35:10|91527.7|91502.7|91526.5|91501.5|91528.3|91503.3|91522.4|91497.4|54
1644489320000|2022-02-10 10:35:20|91526.6|91501.6|91521.7|91496.7|91529.1|91504.1|91518.7|91493.7|51
1644489330000|2022-02-10 10:35:30|91521.6|91496.6|91519.5|91494.5|91521.6|91496.6|91518.7|91493.7|43
1644489340000|2022-02-10 10:35:40|91519|91494|91520.7|91495.7|91520.8|91495.8|91517.7|91492.7|43
1644489350000|2022-02-10 10:35:50|91521.1|91496.1|91519.6|91494.6|91524.1|91499.1|91518.7|91493.7|52
1644489360000|2022-02-10 10:36:00|91519.5|91494.5|91518.8|91493.8|91519.9|91494.9|91517.8|91492.8|41
1644489370000|2022-02-10 10:36:10|91519.2|91494.2|91519.4|91494.4|91521.1|91496.1|91517.9|91492.9|35
1644489380000|2022-02-10 10:36:20|91519.3|91494.3|91524|91499|91524|91499|91518.9|91493.9|37
1644489390000|2022-02-10 10:36:30|91523.4|91498.4|91525.1|91500.1|91527.6|91502.6|91523.4|91498.4|43
1644489400000|2022-02-10 10:36:40|91525|91500|91524|91499|91527.7|91502.7|91523.1|91498.1|33
1644489410000|2022-02-10 10:36:50|91524.7|91499.7|91522.8|91497.8|91525.4|91500.4|91520.3|91495.3|58
1644489420000|2022-02-10 10:37:00|91522.7|91497.7|91527|91502|91536.5|91511.5|91522.7|91497.7|58
1644489430000|2022-02-10 10:37:10|91527.3|91502.3|91535.2|91510.2|91538.8|91513.8|91527.1|91502.1|54
1644489440000|2022-02-10 10:37:20|91535.5|91510.5|91529.4|91504.4|91535.7|91510.7|91527.6|91502.6|41
1644489450000|2022-02-10 10:37:30|91529.7|91504.7|91522.6|91497.6|91530.1|91505.1|91522.6|91497.6|43
1644489460000|2022-02-10 10:37:40|91522.4|91497.4|91526|91501|91529|91504|91522.1|91497.1|40
1644489470000|2022-02-10 10:37:50|91527.9|91502.9|91534.8|91509.8|91536.4|91511.4|91526.6|91501.6|40
1644489480000|2022-02-10 10:38:00|91533.4|91508.4|91537.8|91512.8|91537.8|91512.8|91532.9|91507.9|54
1644489490000|2022-02-10 10:38:10|91539.1|91514.1|91541.3|91516.3|91541.8|91516.8|91537.7|91512.7|27
1644489500000|2022-02-10 10:38:20|91540.9|91515.9|91549.6|91524.6|91550.3|91525.3|91540.9|91515.9|35
1644489510000|2022-02-10 10:38:30|91549.5|91524.5|91547.5|91522.5|91549.5|91524.5|91545.6|91520.6|43
1644489520000|2022-02-10 10:38:40|91547.6|91522.6|91547.5|91522.5|91548.1|91523.1|91546.3|91521.3|28
1644489530000|2022-02-10 10:38:50|91547.6|91522.6|91549.9|91524.9|91550.3|91525.3|91545.7|91520.7|27
1644489540000|2022-02-10 10:39:00|91549.8|91524.8|91549.1|91524.1|91551.1|91526.1|91547.2|91522.2|41
1644489550000|2022-02-10 10:39:10|91549.3|91524.3|91544.3|91519.3|91551.7|91526.7|91543.5|91518.5|43
1644489560000|2022-02-10 10:39:20|91544.5|91519.5|91548.6|91523.6|91549.9|91524.9|91543.5|91518.5|40
1644489570000|2022-02-10 10:39:30|91549|91524|91532.2|91507.2|91549.2|91524.2|91530.4|91505.4|45
1644489580000|2022-02-10 10:39:40|91531.7|91506.7|91524.4|91499.4|91533.8|91508.8|91524.3|91499.3|50
1644489590000|2022-02-10 10:39:50|91526|91501|91523.8|91498.8|91526.9|91501.9|91522|91497|42
1644489600000|2022-02-10 10:40:00|91522.7|91497.7|91520.7|91495.7|91523.6|91498.6|91518.4|91493.4|36
1644489610000|2022-02-10 10:40:10|91520.8|91495.8|91528.3|91503.3|91530|91505|91520.1|91495.1|46
1644489620000|2022-02-10 10:40:20|91528|91503|91532.6|91507.6|91532.9|91507.9|91528|91503|38
1644489630000|2022-02-10 10:40:30|91532.2|91507.2|91528.7|91503.7|91533.2|91508.2|91528.5|91503.5|40
1644489640000|2022-02-10 10:40:40|91528.8|91503.8|91529.8|91504.8|91529.8|91504.8|91526.8|91501.8|23
1644489650000|2022-02-10 10:40:50|91530.8|91505.8|91534.8|91509.8|91537.6|91512.6|91530.8|91505.8|35
1644489660000|2022-02-10 10:41:00|91533|91508|91529.9|91504.9|91533.8|91508.8|91529.5|91504.5|35
1644489670000|2022-02-10 10:41:10|91530|91505|91519|91494|91530|91505|91518.4|91493.4|43
1644489680000|2022-02-10 10:41:20|91518.7|91493.7|91518.2|91493.2|91519.2|91494.2|91517.8|91492.8|27
1644489690000|2022-02-10 10:41:30|91518.3|91493.3|91517.5|91492.5|91518.3|91493.3|91515.9|91490.9|25
1644489700000|2022-02-10 10:41:40|91517.7|91492.7|91511.4|91486.4|91518.5|91493.5|91510.8|91485.8|40
1644489710000|2022-02-10 10:41:50|91511.6|91486.6|91512.8|91487.8|91516.1|91491.1|91511.2|91486.2|45
1644489720000|2022-02-10 10:42:00|91512.7|91487.7|91514|91489|91514|91489|91510.8|91485.8|36
1644489730000|2022-02-10 10:42:10|91513.7|91488.7|91496.7|91471.7|91513.7|91488.7|91496.7|91471.7|32
1644489740000|2022-02-10 10:42:20|91496|91471|91503.2|91478.2|91504.2|91479.2|91496|91471|45
1644489750000|2022-02-10 10:42:30|91503.1|91478.1|91504.3|91479.3|91507.2|91482.2|91502.2|91477.2|40
1644489760000|2022-02-10 10:42:40|91506.4|91481.4|91512.8|91487.8|91513.3|91488.3|91504.7|91479.7|43
1644489770000|2022-02-10 10:42:50|91513.6|91488.6|91513.6|91488.6|91514|91489|91511.2|91486.2|35
1644489780000|2022-02-10 10:43:00|91513.7|91488.7|91516.4|91491.4|91516.8|91491.8|91512.9|91487.9|36
1644489790000|2022-02-10 10:43:10|91516.7|91491.7|91514.9|91489.9|91516.7|91491.7|91513.2|91488.2|41
1644489800000|2022-02-10 10:43:20|91515|91490|91514.9|91489.9|91516|91491|91511.6|91486.6|49
1644489810000|2022-02-10 10:43:30|91515.1|91490.1|91517.3|91492.3|91518.6|91493.6|91514.8|91489.8|48
1644489820000|2022-02-10 10:43:40|91517.8|91492.8|91516.4|91491.4|91518.5|91493.5|91514.9|91489.9|35
1644489830000|2022-02-10 10:43:50|91516.5|91491.5|91516.1|91491.1|91517.5|91492.5|91514.4|91489.4|36
1644489840000|2022-02-10 10:44:00|91516|91491|91519.9|91494.9|91519.9|91494.9|91515.4|91490.4|37
1644489850000|2022-02-10 10:44:10|91519.8|91494.8|91517.9|91492.9|91520|91495|91517.5|91492.5|28
1644489860000|2022-02-10 10:44:20|91517.4|91492.4|91520|91495|91520|91495|91517.4|91492.4|25
1644489870000|2022-02-10 10:44:30|91520.4|91495.4|91521.8|91496.8|91524.5|91499.5|91520|91495|30
1644489880000|2022-02-10 10:44:40|91522.7|91497.7|91520|91495|91522.7|91497.7|91519.4|91494.4|34
1644489890000|2022-02-10 10:44:50|91519.9|91494.9|91520.6|91495.6|91520.7|91495.7|91519.8|91494.8|19
1644489900000|2022-02-10 10:45:00|91520.9|91495.9|91519|91494|91522.9|91497.9|91514.6|91489.6|40
1644489910000|2022-02-10 10:45:10|91519.2|91494.2|91521|91496|91521.4|91496.4|91519.2|91494.2|24
1644489920000|2022-02-10 10:45:20|91520.7|91495.7|91520.2|91495.2|91521|91496|91519.4|91494.4|29
1644489930000|2022-02-10 10:45:30|91520.5|91495.5|91523.5|91498.5|91523.5|91498.5|91520.5|91495.5|23
1644489940000|2022-02-10 10:45:40|91523.4|91498.4|91518.2|91493.2|91524.1|91499.1|91517.5|91492.5|42
1644489950000|2022-02-10 10:45:50|91518.4|91493.4|91528.2|91503.2|91528.2|91503.2|91518.4|91493.4|39
1644489960000|2022-02-10 10:46:00|91527.9|91502.9|91527.5|91502.5|91528.6|91503.6|91526.2|91501.2|27
1644489970000|2022-02-10 10:46:10|91527.3|91502.3|91541.9|91516.9|91544.9|91519.9|91527.3|91502.3|40
1644489980000|2022-02-10 10:46:20|91541.8|91516.8|91548|91523|91548.6|91523.6|91541.8|91516.8|35
1644489990000|2022-02-10 10:46:30|91547.9|91522.9|91545.4|91520.4|91547.9|91522.9|91545.2|91520.2|18
1644490000000|2022-02-10 10:46:40|91545.2|91520.2|91534.1|91509.1|91545.3|91520.3|91534.1|91509.1|48
1644490010000|2022-02-10 10:46:50|91533.8|91508.8|91532.9|91507.9|91534.8|91509.8|91532.7|91507.7|29
1644490020000|2022-02-10 10:47:00|91532.8|91507.8|91538.4|91513.4|91539.2|91514.2|91532.8|91507.8|33
1644490030000|2022-02-10 10:47:10|91538.2|91513.2|91535.2|91510.2|91538.3|91513.3|91533.7|91508.7|46
1644490040000|2022-02-10 10:47:20|91535|91510|91535.8|91510.8|91536.1|91511.1|91535|91510|20
1644490050000|2022-02-10 10:47:30|91536|91511|91544.5|91519.5|91544.6|91519.6|91534.6|91509.6|33
1644490060000|2022-02-10 10:47:40|91544.7|91519.7|91543.9|91518.9|91546.5|91521.5|91543.4|91518.4|38
1644490070000|2022-02-10 10:47:50|91544.3|91519.3|91547.6|91522.6|91547.8|91522.8|91544|91519|32
1644490080000|2022-02-10 10:48:00|91547.7|91522.7|91546.7|91521.7|91549.5|91524.5|91545.7|91520.7|33
1644490090000|2022-02-10 10:48:10|91546.3|91521.3|91548.5|91523.5|91551.7|91526.7|91546.2|91521.2|32
1644490100000|2022-02-10 10:48:20|91547.7|91522.7|91548.1|91523.1|91550|91525|91546|91521|37
1644490110000|2022-02-10 10:48:30|91548.4|91523.4|91553|91528|91553.6|91528.6|91548.1|91523.1|41
1644490120000|2022-02-10 10:48:40|91553.2|91528.2|91564|91539|91564|91539|91553.1|91528.1|44
1644490130000|2022-02-10 10:48:50|91563.6|91538.6|91571.9|91546.9|91575.6|91550.6|91563.6|91538.6|41
1644490140000|2022-02-10 10:49:00|91572.8|91547.8|91575.1|91550.1|91575.2|91550.2|91571.8|91546.8|25
1644490150000|2022-02-10 10:49:10|91575.2|91550.2|91579.4|91554.4|91579.4|91554.4|91574.9|91549.9|37
1644490160000|2022-02-10 10:49:20|91579.7|91554.7|91577.3|91552.3|91579.9|91554.9|91576.9|91551.9|20
1644490170000|2022-02-10 10:49:30|91577.4|91552.4|91578.6|91553.6|91578.7|91553.7|91576.9|91551.9|30
1644490180000|2022-02-10 10:49:40|91578.7|91553.7|91575.9|91550.9|91578.9|91553.9|91574.8|91549.8|25
1644490190000|2022-02-10 10:49:50|91577.2|91552.2|91583.8|91558.8|91584|91559|91577.2|91552.2|31
1644490200000|2022-02-10 10:50:00|91584|91559|91582.3|91557.3|91587.6|91562.6|91582.3|91557.3|45
1644490210000|2022-02-10 10:50:10|91582.1|91557.1|91582.5|91557.5|91583.5|91558.5|91581.4|91556.4|23
1644490220000|2022-02-10 10:50:20|91581.9|91556.9|91562.7|91537.7|91582.6|91557.6|91553.9|91528.9|44
1644490230000|2022-02-10 10:50:30|91562.3|91537.3|91570.4|91545.4|91570.4|91545.4|91559.7|91534.7|40
1644490240000|2022-02-10 10:50:40|91570.2|91545.2|91574.6|91549.6|91574.6|91549.6|91570.2|91545.2|28
1644490250000|2022-02-10 10:50:50|91574.5|91549.5|91574.7|91549.7|91575.5|91550.5|91574.5|91549.5|17
1644490260000|2022-02-10 10:51:00|91574.5|91549.5|91566.8|91541.8|91575.1|91550.1|91565.1|91540.1|39
1644490270000|2022-02-10 10:51:10|91566.9|91541.9|91563.4|91538.4|91566.9|91541.9|91562.8|91537.8|37
1644490280000|2022-02-10 10:51:20|91563.3|91538.3|91566.2|91541.2|91567|91542|91563.1|91538.1|31
1644490290000|2022-02-10 10:51:30|91566.9|91541.9|91568.4|91543.4|91568.4|91543.4|91564.7|91539.7|27
1644490300000|2022-02-10 10:51:40|91568.8|91543.8|91568.3|91543.3|91569.3|91544.3|91567.5|91542.5|26
1644490310000|2022-02-10 10:51:50|91568.4|91543.4|91571.9|91546.9|91572.7|91547.7|91567.9|91542.9|29
1644490320000|2022-02-10 10:52:00|91571.5|91546.5|91573.3|91548.3|91573.3|91548.3|91570.2|91545.2|34
1644490330000|2022-02-10 10:52:10|91573.8|91548.8|91573.8|91548.8|91574.3|91549.3|91573.2|91548.2|24
1644490340000|2022-02-10 10:52:20|91574.2|91549.2|91575.1|91550.1|91575.3|91550.3|91573.2|91548.2|32
1644490350000|2022-02-10 10:52:30|91574.9|91549.9|91573.6|91548.6|91577.7|91552.7|91573.2|91548.2|36
1644490360000|2022-02-10 10:52:40|91575|91550|91564.3|91539.3|91580.8|91555.8|91563.9|91538.9|53
1644490370000|2022-02-10 10:52:50|91565.1|91540.1|91566.9|91541.9|91576.5|91541.9|91561.4|91526.4|46
1644490380000|2022-02-10 10:53:00|91566.6|91541.6|91571.5|91546.5|91571.5|91546.5|91566.2|91541.2|45
1644490390000|2022-02-10 10:53:10|91571.1|91546.1|91570.2|91545.2|91572.5|91547.5|91570.2|91545.2|37
1644490400000|2022-02-10 10:53:20|91570.3|91545.3|91575.7|91550.7|91576|91551|91570|91545|37
1644490410000|2022-02-10 10:53:30|91575.6|91550.6|91576.9|91551.9|91577.1|91552.1|91575.3|91550.3|25
1644490420000|2022-02-10 10:53:40|91578.2|91553.2|91579.7|91554.7|91580.4|91555.4|91577.2|91552.2|34
1644490430000|2022-02-10 10:53:50|91579.1|91554.1|91585.5|91560.5|91586.2|91561.2|91579.1|91554.1|49
1644490440000|2022-02-10 10:54:00|91585.8|91560.8|91594.3|91569.3|91595.8|91570.8|91585.8|91560.8|51
1644490450000|2022-02-10 10:54:10|91594|91569|91600.4|91575.4|91600.6|91575.6|91592.7|91567.7|42
1644490460000|2022-02-10 10:54:20|91600.5|91575.5|91603|91578|91603.2|91578.2|91599.2|91574.2|30
1644490470000|2022-02-10 10:54:30|91602.3|91577.3|91604.6|91579.6|91604.9|91579.9|91602.3|91577.3|36
1644490480000|2022-02-10 10:54:40|91604|91579|91595.7|91570.7|91608.1|91583.1|91594.7|91569.7|42
1644490490000|2022-02-10 10:54:50|91595.1|91570.1|91594|91569|91595.3|91570.3|91592.2|91567.2|40
1644490500000|2022-02-10 10:55:00|91593.9|91568.9|91598|91573|91598|91573|91593.1|91568.1|42
1644490510000|2022-02-10 10:55:10|91598.4|91573.4|91600|91575|91603.2|91578.2|91597.8|91572.8|32
1644490520000|2022-02-10 10:55:20|91600.1|91575.1|91599.3|91574.3|91601.1|91576.1|91598.1|91573.1|29
1644490530000|2022-02-10 10:55:30|91599.6|91574.6|91602.7|91577.7|91603|91578|91598.5|91573.5|42
1644490540000|2022-02-10 10:55:40|91603.1|91578.1|91609.8|91584.8|91610.2|91585.2|91601.4|91576.4|52
1644490550000|2022-02-10 10:55:50|91609.2|91584.2|91618|91593|91618.1|91593.1|91608.4|91583.4|45
1644490560000|2022-02-10 10:56:00|91618.3|91593.3|91624.4|91599.4|91624.4|91599.4|91617.8|91592.8|51
1644490570000|2022-02-10 10:56:10|91623.1|91598.1|91622.9|91597.9|91624.5|91599.5|91620.4|91595.4|33
1644490580000|2022-02-10 10:56:20|91621.9|91596.9|91626.4|91601.4|91627.8|91602.8|91621.8|91596.8|38
1644490590000|2022-02-10 10:56:30|91626.1|91601.1|91625.8|91600.8|91626.5|91601.5|91625.2|91600.2|28
1644490600000|2022-02-10 10:56:40|91625.7|91600.7|91627.7|91602.7|91627.7|91602.7|91625.6|91600.6|16
1644490610000|2022-02-10 10:56:50|91628.6|91603.6|91626.5|91601.5|91628.6|91603.6|91625.4|91600.4|28
1644490620000|2022-02-10 10:57:00|91628.9|91603.9|91628.1|91603.1|91629.7|91604.7|91627.7|91602.7|34
1644490630000|2022-02-10 10:57:10|91628|91603|91630.1|91605.1|91640.6|91615.6|91628|91603|37
1644490640000|2022-02-10 10:57:20|91630.3|91605.3|91630.2|91605.2|91630.4|91605.4|91628.3|91603.3|37
1644490650000|2022-02-10 10:57:30|91630.1|91605.1|91629.1|91604.1|91630.1|91605.1|91623.4|91598.4|40
1644490660000|2022-02-10 10:57:40|91629.6|91604.6|91630.9|91605.9|91631.1|91606.1|91627|91602|38
1644490670000|2022-02-10 10:57:50|91630.8|91605.8|91636.5|91611.5|91638.9|91613.9|91630.6|91605.6|37
1644490680000|2022-02-10 10:58:00|91636.3|91611.3|91636.4|91611.4|91645.4|91620.4|91636.1|91611.1|51
1644490690000|2022-02-10 10:58:10|91637.1|91612.1|91638.6|91613.6|91640.1|91615.1|91633.4|91608.4|63
1644490700000|2022-02-10 10:58:20|91638.2|91613.2|91641|91616|91643.3|91618.3|91638.2|91613.2|40
1644490710000|2022-02-10 10:58:30|91641.3|91616.3|91641.7|91616.7|91641.7|91616.7|91637.8|91612.8|43
1644490720000|2022-02-10 10:58:40|91641.3|91616.3|91642|91617|91642.4|91617.4|91640.1|91615.1|33
1644490730000|2022-02-10 10:58:50|91642.2|91617.2|91643.7|91618.7|91645.7|91620.7|91642|91617|40
1644490740000|2022-02-10 10:59:00|91643.9|91618.9|91648.7|91623.7|91648.7|91623.7|91642.7|91617.7|40
1644490750000|2022-02-10 10:59:10|91648.8|91623.8|91660.4|91635.4|91662.3|91637.3|91648.1|91623.1|54
1644490760000|2022-02-10 10:59:20|91660.6|91635.6|91652.5|91627.5|91660.7|91635.7|91652.5|91627.5|44
1644490770000|2022-02-10 10:59:30|91652.6|91627.6|91648.6|91623.6|91653.2|91628.2|91648.3|91623.3|40
1644490780000|2022-02-10 10:59:40|91648.1|91623.1|91650.1|91625.1|91650.4|91625.4|91647.7|91622.7|30
1644490790000|2022-02-10 10:59:50|91650|91625|91669.4|91644.4|91669.4|91644.4|91650|91625|53
1644490800000|2022-02-10 11:00:00|91669.5|91644.5|91668.2|91643.2|91672.2|91647.2|91667.3|91642.3|49
1644490810000|2022-02-10 11:00:10|91668.4|91643.4|91665.6|91640.6|91668.4|91643.4|91663.3|91638.3|54
1644490820000|2022-02-10 11:00:20|91665.3|91640.3|91667|91642|91671.9|91646.9|91664.3|91639.3|48
1644490830000|2022-02-10 11:00:30|91667.3|91642.3|91672.7|91647.7|91676|91651|91667.3|91642.3|49
1644490840000|2022-02-10 11:00:40|91673.6|91648.6|91684.6|91659.6|91685.3|91660.3|91671.6|91646.6|43
1644490850000|2022-02-10 11:00:50|91684.5|91659.5|91684.9|91659.9|91686.1|91661.1|91683.2|91658.2|39
1644490860000|2022-02-10 11:01:00|91684.6|91659.6|91702|91677|91703.1|91678.1|91684.5|91659.5|40
1644490870000|2022-02-10 11:01:10|91702.1|91677.1|91697.5|91672.5|91706.7|91681.7|91696.7|91671.7|47
1644490880000|2022-02-10 11:01:20|91697.1|91672.1|91690.4|91665.4|91698.1|91673.1|91688.7|91663.7|49
1644490890000|2022-02-10 11:01:30|91690.7|91665.7|91684.2|91659.2|91691|91666|91684|91659|35
1644490900000|2022-02-10 11:01:40|91685.6|91660.6|91682.6|91657.6|91685.6|91660.6|91680.9|91655.9|47
1644490910000|2022-02-10 11:01:50|91682|91657|91683.6|91658.6|91685.5|91660.5|91679.9|91654.9|46
1644490920000|2022-02-10 11:02:00|91683.7|91658.7|91688|91663|91688|91663|91683.7|91658.7|32
1644490930000|2022-02-10 11:02:10|91687.6|91662.6|91684.5|91659.5|91687.6|91662.6|91683.6|91658.6|50
1644490940000|2022-02-10 11:02:20|91684.1|91659.1|91680.9|91655.9|91684.4|91659.4|91676.5|91651.5|43
1644490950000|2022-02-10 11:02:30|91681.6|91656.6|91698.5|91673.5|91698.6|91673.6|91679.8|91654.8|47
1644490960000|2022-02-10 11:02:40|91697.9|91672.9|91712.8|91687.8|91714.6|91689.6|91689.4|91664.4|51
1644490970000|2022-02-10 11:02:50|91713.1|91688.1|91714.1|91689.1|91716.8|91691.8|91712.5|91687.5|37
1644490980000|2022-02-10 11:03:00|91714.5|91689.5|91702.2|91677.2|91714.8|91689.8|91702.2|91677.2|32
1644490990000|2022-02-10 11:03:10|91700.2|91675.2|91701.1|91676.1|91701.3|91676.3|91698.3|91673.3|29
1644491000000|2022-02-10 11:03:20|91701.2|91676.2|91704.4|91679.4|91704.4|91679.4|91693.3|91668.3|44
1644491010000|2022-02-10 11:03:30|91704.1|91679.1|91704.6|91679.6|91705.9|91680.9|91701.7|91676.7|32
1644491020000|2022-02-10 11:03:40|91705.3|91680.3|91707.2|91682.2|91711|91686|91705.3|91680.3|45
1644491030000|2022-02-10 11:03:50|91707.4|91682.4|91711.9|91686.9|91712.4|91687.4|91705|91680|35
1644491040000|2022-02-10 11:04:00|91710.6|91685.6|91711.9|91686.9|91712.3|91687.3|91709.9|91684.9|35
1644491050000|2022-02-10 11:04:10|91711.8|91686.8|91713.9|91688.9|91717.9|91692.9|91711.5|91686.5|35
1644491060000|2022-02-10 11:04:20|91714.1|91689.1|91715.3|91690.3|91715.6|91690.6|91713.3|91688.3|30
1644491070000|2022-02-10 11:04:30|91716|91691|91720.7|91695.7|91721|91696|91715.4|91690.4|29
1644491080000|2022-02-10 11:04:40|91720.5|91695.5|91755.8|91730.8|91756.9|91731.9|91720.5|91695.5|58
1644491090000|2022-02-10 11:04:50|91755.5|91730.5|91767.5|91742.5|91768.8|91743.8|91755.5|91730.5|51
1644491100000|2022-02-10 11:05:00|91766.8|91741.8|91775|91750|91775.1|91750.1|91766.7|91741.7|39
1644491110000|2022-02-10 11:05:10|91775.1|91750.1|91774.7|91749.7|91776.9|91751.9|91773.9|91748.9|31
1644491120000|2022-02-10 11:05:20|91774.2|91749.2|91775.3|91750.3|91776|91751|91773.6|91748.6|15
1644491130000|2022-02-10 11:05:30|91775.4|91750.4|91783.4|91758.4|91784.1|91759.1|91775.4|91750.4|29
1644491140000|2022-02-10 11:05:40|91783.3|91758.3|91781.3|91756.3|91786.2|91761.2|91780.4|91755.4|39
1644491150000|2022-02-10 11:05:50|91781.4|91756.4|91786|91761|91786.1|91761.1|91779.8|91754.8|38
1644491160000|2022-02-10 11:06:00|91785.6|91760.6|91787.7|91762.7|91788|91763|91784.2|91759.2|49
1644491170000|2022-02-10 11:06:10|91787|91762|91786|91761|91788.3|91763.3|91784.7|91759.7|36
1644491180000|2022-02-10 11:06:20|91785.9|91760.9|91776.4|91751.4|91785.9|91760.9|91775.8|91750.8|52
1644491190000|2022-02-10 11:06:30|91776.5|91751.5|91776.9|91751.9|91777.7|91752.7|91773.6|91748.6|31
1644491200000|2022-02-10 11:06:40|91776.8|91751.8|91781.5|91756.5|91782.4|91757.4|91775.2|91750.2|32
1644491210000|2022-02-10 11:06:50|91781.7|91756.7|91778.9|91753.9|91782.2|91757.2|91778.2|91753.2|37
1644491220000|2022-02-10 11:07:00|91779|91754|91799.7|91774.7|91801.2|91776.2|91778|91753|50
1644491230000|2022-02-10 11:07:10|91800.3|91775.3|91786.4|91761.4|91800.9|91775.9|91786.4|91761.4|58
1644491240000|2022-02-10 11:07:20|91785.3|91760.3|91777.9|91752.9|91786.2|91761.2|91777.1|91752.1|47
1644491250000|2022-02-10 11:07:30|91779.9|91754.9|91781.3|91756.3|91781.3|91756.3|91779|91754|53
1644491260000|2022-02-10 11:07:40|91780.9|91755.9|91780.4|91755.4|91785.3|91760.3|91776.4|91751.4|50
1644491270000|2022-02-10 11:07:50|91780|91755|91775.6|91750.6|91780.5|91755.5|91775|91750|43
1644491280000|2022-02-10 11:08:00|91775.9|91750.9|91768.5|91743.5|91776|91751|91767.4|91742.4|47
1644491290000|2022-02-10 11:08:10|91769.3|91744.3|91771.5|91746.5|91772.6|91747.6|91769.1|91744.1|54
1644491300000|2022-02-10 11:08:20|91771|91746|91768.3|91743.3|91772.3|91747.3|91767.4|91742.4|47
1644491310000|2022-02-10 11:08:30|91768.6|91743.6|91768.5|91743.5|91770.8|91745.8|91767.8|91742.8|34
1644491320000|2022-02-10 11:08:40|91768.4|91743.4|91765.9|91740.9|91770.7|91745.7|91760|91735|55
1644491330000|2022-02-10 11:08:50|91765.8|91740.8|91771.3|91746.3|91772|91747|91760.6|91735.6|42
1644491340000|2022-02-10 11:09:00|91771.4|91746.4|91772.4|91747.4|91772.6|91747.6|91769.2|91744.2|17
1644491350000|2022-02-10 11:09:10|91772.6|91747.6|91784.4|91759.4|91784.4|91759.4|91770.8|91745.8|46
1644491360000|2022-02-10 11:09:20|91784|91759|91791.5|91766.5|91792.8|91767.8|91783.8|91758.8|46
1644491370000|2022-02-10 11:09:30|91791.9|91766.9|91796.4|91771.4|91798.2|91773.2|91790.9|91765.9|44
1644491380000|2022-02-10 11:09:40|91796.8|91771.8|91793.1|91768.1|91796.8|91771.8|91792.8|91767.8|25
1644491390000|2022-02-10 11:09:50|91793.2|91768.2|91794.9|91769.9|91796.2|91771.2|91793.2|91768.2|34
1644491400000|2022-02-10 11:10:00|91794.6|91769.6|91780.2|91755.2|91794.6|91769.6|91780.1|91755.1|48
1644491410000|2022-02-10 11:10:10|91782|91757|91784|91759|91784|91759|91776.7|91751.7|46
1644491420000|2022-02-10 11:10:20|91785.6|91760.6|91795.9|91770.9|91796.7|91771.7|91783.3|91758.3|44
1644491430000|2022-02-10 11:10:30|91795.6|91770.6|91798.6|91773.6|91798.6|91773.6|91795.6|91770.6|40
1644491440000|2022-02-10 11:10:40|91799.9|91774.9|91801|91776|91802.3|91777.3|91798.1|91773.1|42
1644491450000|2022-02-10 11:10:50|91801.3|91776.3|91802.4|91777.4|91803.9|91778.9|91800|91775|33
1644491460000|2022-02-10 11:11:00|91802.1|91777.1|91808.8|91783.8|91809.7|91784.7|91802.1|91777.1|39
1644491470000|2022-02-10 11:11:10|91809.5|91784.5|91819.9|91794.9|91821.5|91796.5|91809.5|91784.5|47
1644491480000|2022-02-10 11:11:20|91819.6|91794.6|91817.9|91792.9|91820.6|91795.6|91815.6|91790.6|37
1644491490000|2022-02-10 11:11:30|91818.1|91793.1|91820.6|91795.6|91823.5|91798.5|91817.9|91792.9|36
1644491500000|2022-02-10 11:11:40|91819.8|91794.8|91811.7|91786.7|91820.8|91795.8|91809.2|91784.2|34
1644491510000|2022-02-10 11:11:50|91811.5|91786.5|91806.5|91781.5|91813.9|91788.9|91805.1|91780.1|33
1644491520000|2022-02-10 11:12:00|91808.1|91783.1|91807.8|91782.8|91810.5|91785.5|91805.7|91780.7|42
1644491530000|2022-02-10 11:12:10|91807|91782|91807.8|91782.8|91811.3|91786.3|91807|91782|34
1644491540000|2022-02-10 11:12:20|91807.9|91782.9|91807.9|91782.9|91808.9|91783.9|91807|91782|19
1644491550000|2022-02-10 11:12:30|91807.5|91782.5|91805.3|91780.3|91808.8|91783.8|91804.6|91779.6|32
1644491560000|2022-02-10 11:12:40|91805.2|91780.2|91803.3|91778.3|91805.2|91780.2|91802.9|91777.9|12
1644491570000|2022-02-10 11:12:50|91803.6|91778.6|91801.4|91776.4|91804|91779|91800|91775|36
1644491580000|2022-02-10 11:13:00|91802|91777|91801.9|91776.9|91803.7|91778.7|91801.8|91776.8|32
1644491590000|2022-02-10 11:13:10|91802|91777|91805|91780|91805.7|91780.7|91797.7|91772.7|38
1644491600000|2022-02-10 11:13:20|91805.5|91780.5|91805.8|91780.8|91805.8|91780.8|91803.9|91778.9|19
1644491610000|2022-02-10 11:13:30|91805.6|91780.6|91807.2|91782.2|91807.6|91782.6|91805.5|91780.5|22
1644491620000|2022-02-10 11:13:40|91807.4|91782.4|91805.6|91780.6|91807.4|91782.4|91805.2|91780.2|25
1644491630000|2022-02-10 11:13:50|91805.5|91780.5|91801.8|91776.8|91805.5|91780.5|91801.8|91776.8|36
1644491640000|2022-02-10 11:14:00|91801.7|91776.7|91796.2|91771.2|91803.6|91778.6|91795.6|91770.6|45
1644491650000|2022-02-10 11:14:10|91796.1|91771.1|91801.7|91776.7|91802.5|91777.5|91794.5|91769.5|44
1644491660000|2022-02-10 11:14:20|91801.6|91776.6|91797.9|91772.9|91804|91779|91796.9|91771.9|35
1644491670000|2022-02-10 11:14:30|91798.2|91773.2|91797.5|91772.5|91798.3|91773.3|91796.1|91771.1|28
1644491680000|2022-02-10 11:14:40|91796.7|91771.7|91796.4|91771.4|91798|91773|91796.3|91771.3|22
1644491690000|2022-02-10 11:14:50|91796.5|91771.5|91793.2|91768.2|91797.1|91772.1|91791.8|91766.8|28
1644491700000|2022-02-10 11:15:00|91796.4|91771.4|91788.1|91763.1|91796.4|91771.4|91785.9|91760.9|47
1644491710000|2022-02-10 11:15:10|91787.3|91762.3|91783.7|91758.7|91790.5|91765.5|91783.7|91758.7|39
1644491720000|2022-02-10 11:15:20|91784|91759|91785.1|91760.1|91786.7|91761.7|91784|91759|31
1644491730000|2022-02-10 11:15:30|91784.8|91759.8|91796.6|91771.6|91798.9|91773.9|91784.7|91759.7|39
1644491740000|2022-02-10 11:15:40|91797.7|91772.7|91827.7|91802.7|91828|91803|91796.5|91771.5|55
1644491750000|2022-02-10 11:15:50|91827.9|91802.9|91831|91806|91831.7|91806.7|91827.5|91802.5|39
1644491760000|2022-02-10 11:16:00|91830.9|91805.9|91860.1|91835.1|91860.1|91835.1|91830|91805|45
1644491770000|2022-02-10 11:16:10|91861.4|91836.4|91854.7|91829.7|91861.4|91836.4|91854.3|91829.3|34
1644491780000|2022-02-10 11:16:20|91854.9|91829.9|91848.9|91823.9|91858.8|91833.8|91847.8|91822.8|47
1644491790000|2022-02-10 11:16:30|91848.2|91823.2|91853|91828|91853|91828|91847.9|91822.9|37
1644491800000|2022-02-10 11:16:40|91853.8|91828.8|91840.6|91815.6|91854.2|91829.2|91840.6|91815.6|40
1644491810000|2022-02-10 11:16:50|91839.7|91814.7|91798.9|91773.9|91839.7|91814.7|91798.9|91773.9|67
1644491820000|2022-02-10 11:17:00|91799.4|91774.4|91794.7|91769.7|91801.2|91776.2|91793.6|91768.6|49
1644491830000|2022-02-10 11:17:10|91794.6|91769.6|91796.2|91771.2|91798.4|91773.4|91793.7|91768.7|52
1644491840000|2022-02-10 11:17:20|91794.5|91769.5|91815.3|91790.3|91815.3|91790.3|91794.5|91769.5|43
1644491850000|2022-02-10 11:17:30|91816.4|91791.4|91823.4|91798.4|91837|91805.2|91816.4|91787|50
1644491860000|2022-02-10 11:17:40|91823.2|91798.2|91824.7|91799.7|91825.3|91800.3|91822.8|91797.8|31
1644491870000|2022-02-10 11:17:50|91824.8|91799.8|91827.7|91802.7|91827.7|91802.7|91824.7|91799.7|33
1644491880000|2022-02-10 11:18:00|91827.4|91802.4|91841.2|91816.2|91842.2|91817.2|91827.4|91802.4|37
1644491890000|2022-02-10 11:18:10|91840.9|91815.9|91838.2|91813.2|91841.1|91816.1|91837.1|91812.1|44
1644491900000|2022-02-10 11:18:20|91838.1|91813.1|91834.1|91809.1|91856.6|91831.6|91834.1|91809.1|57
1644491910000|2022-02-10 11:18:30|91833.4|91808.4|91837.4|91812.4|91838|91813|91833.1|91808.1|57
1644491920000|2022-02-10 11:18:40|91837|91812|91865.2|91840.2|91865.9|91840.9|91837|91812|59
1644491930000|2022-02-10 11:18:50|91864.8|91839.8|91875.8|91850.8|91876.9|91851.9|91863.4|91838.4|51
1644491940000|2022-02-10 11:19:00|91874.6|91849.6|91870.5|91845.5|91878.8|91853.8|91869.5|91844.5|52
1644491950000|2022-02-10 11:19:10|91869.6|91844.6|91854.3|91829.3|91869.7|91844.7|91854.1|91829.1|57
1644491960000|2022-02-10 11:19:20|91853.5|91828.5|91837.7|91812.7|91853.5|91828.5|91837.7|91812.7|56
1644491970000|2022-02-10 11:19:30|91838|91813|91834.4|91809.4|91838.2|91813.2|91833.8|91808.8|53
1644491980000|2022-02-10 11:19:40|91833.5|91808.5|91840.3|91815.3|91841.2|91816.2|91832.7|91807.7|44
1644491990000|2022-02-10 11:19:50|91840.4|91815.4|91841.6|91816.6|91841.6|91816.6|91839.8|91814.8|20
1644492000000|2022-02-10 11:20:00|91841.7|91816.7|91841.3|91816.3|91842.1|91817.1|91839.6|91814.6|23
1644492010000|2022-02-10 11:20:10|91841.2|91816.2|91831.3|91806.3|91845.4|91820.4|91830.2|91805.2|39
1644492020000|2022-02-10 11:20:20|91831.7|91806.7|91826|91801|91833.3|91808.3|91825.4|91800.4|43
1644492030000|2022-02-10 11:20:30|91826.1|91801.1|91826.3|91801.3|91826.6|91801.6|91821.7|91796.7|49
1644492040000|2022-02-10 11:20:40|91826.4|91801.4|91825.3|91800.3|91828.5|91803.5|91825.3|91800.3|36
1644492050000|2022-02-10 11:20:50|91825|91800|91825.6|91800.6|91830.8|91805.8|91820.1|91795.1|58
1644492060000|2022-02-10 11:21:00|91825.8|91800.8|91828.9|91803.9|91831.7|91806.7|91824.5|91799.5|48
1644492070000|2022-02-10 11:21:10|91828.5|91803.5|91826|91801|91828.5|91803.5|91825|91800|27
1644492080000|2022-02-10 11:21:20|91826.1|91801.1|91825.8|91800.8|91826.1|91801.1|91824.8|91799.8|14
1644492090000|2022-02-10 11:21:30|91825.7|91800.7|91837.9|91812.9|91837.9|91812.9|91825.7|91800.7|33
1644492100000|2022-02-10 11:21:40|91837.7|91812.7|91828.4|91803.4|91837.7|91812.7|91827.4|91802.4|23
1644492110000|2022-02-10 11:21:50|91827.7|91802.7|91834.5|91809.5|91834.6|91809.6|91827.7|91802.7|47
1644492120000|2022-02-10 11:22:00|91834.9|91809.9|91822.3|91797.3|91840|91815|91820.7|91795.7|61
1644492130000|2022-02-10 11:22:10|91821.5|91796.5|91822.1|91797.1|91823|91798|91820.7|91795.7|42
1644492140000|2022-02-10 11:22:20|91821.7|91796.7|91826|91801|91827.6|91802.6|91821.5|91796.5|40
1644492150000|2022-02-10 11:22:30|91825.9|91800.9|91823.7|91798.7|91828.5|91803.5|91822.8|91797.8|36
1644492160000|2022-02-10 11:22:40|91824.3|91799.3|91839.5|91814.5|91839.8|91814.8|91823.7|91798.7|40
1644492170000|2022-02-10 11:22:50|91838.9|91813.9|91845.3|91820.3|91845.4|91820.4|91838.2|91813.2|37
1644492180000|2022-02-10 11:23:00|91843.2|91818.2|91849.1|91824.1|91851.3|91826.3|91843|91818|33
1644492190000|2022-02-10 11:23:10|91849.3|91824.3|91845.9|91820.9|91850.1|91825.1|91844.8|91819.8|39
1644492200000|2022-02-10 11:23:20|91848|91823|91843|91818|91848|91823|91842.2|91817.2|25
1644492210000|2022-02-10 11:23:30|91842.5|91817.5|91844|91819|91844.8|91819.8|91841.4|91816.4|17
1644492220000|2022-02-10 11:23:40|91843.9|91818.9|91844.1|91819.1|91845.7|91820.7|91842|91817|34
1644492230000|2022-02-10 11:23:50|91844.6|91819.6|91847|91822|91848.7|91823.7|91844.5|91819.5|34
1644492240000|2022-02-10 11:24:00|91847.2|91822.2|91839.2|91814.2|91847.2|91822.2|91839|91814|42
1644492250000|2022-02-10 11:24:10|91839.3|91814.3|91840.7|91815.7|91846.3|91821.3|91837.2|91812.2|25
1644492260000|2022-02-10 11:24:20|91840.6|91815.6|91846.3|91821.3|91849.5|91824.5|91838.8|91813.8|29
1644492270000|2022-02-10 11:24:30|91845.6|91820.6|91842.5|91817.5|91847.4|91822.4|91842.1|91817.1|31
1644492280000|2022-02-10 11:24:40|91841.8|91816.8|91843.1|91818.1|91845|91820|91841.7|91816.7|21
1644492290000|2022-02-10 11:24:50|91843.4|91818.4|91840|91815|91843.8|91818.8|91839.7|91814.7|22
1644492300000|2022-02-10 11:25:00|91841.3|91816.3|91837.2|91812.2|91842|91817|91834.8|91809.8|31
1644492310000|2022-02-10 11:25:10|91836.7|91811.7|91839.8|91814.8|91842.1|91817.1|91834.7|91809.7|27
1644492320000|2022-02-10 11:25:20|91839.4|91814.4|91847|91822|91849.8|91824.8|91839.4|91814.4|44
1644492330000|2022-02-10 11:25:30|91845.8|91820.8|91845.2|91820.2|91848.1|91823.1|91844.7|91819.7|21
1644492340000|2022-02-10 11:25:40|91844.9|91819.9|91846.3|91821.3|91847.1|91822.1|91844.5|91819.5|26
1644492350000|2022-02-10 11:25:50|91846.4|91821.4|91847.1|91822.1|91847.4|91822.4|91845.9|91820.9|11
1644492360000|2022-02-10 11:26:00|91848.1|91823.1|91845.6|91820.6|91848.1|91823.1|91845.6|91820.6|26
1644492370000|2022-02-10 11:26:10|91845.7|91820.7|91840|91815|91845.7|91820.7|91840|91815|24
1644492380000|2022-02-10 11:26:20|91840.2|91815.2|91840.9|91815.9|91841|91816|91839|91814|24
1644492390000|2022-02-10 11:26:30|91841.2|91816.2|91848|91823|91850|91825|91841|91816|31
1644492400000|2022-02-10 11:26:40|91846.5|91821.5|91851.4|91826.4|91851.4|91826.4|91846.5|91821.5|12
1644492410000|2022-02-10 11:26:50|91852.6|91827.6|91851.5|91826.5|91853.7|91828.7|91850.2|91825.2|34
1644492420000|2022-02-10 11:27:00|91852.3|91827.3|91869.7|91844.7|91869.7|91844.7|91851.1|91826.1|47
1644492430000|2022-02-10 11:27:10|91869.5|91844.5|91870.9|91845.9|91870.9|91845.9|91867.3|91842.3|27
1644492440000|2022-02-10 11:27:20|91870.8|91845.8|91882.2|91857.2|91882.2|91857.2|91870.8|91845.8|42
1644492450000|2022-02-10 11:27:30|91882.5|91857.5|91879.9|91854.9|91883.1|91858.1|91877.8|91852.8|38
1644492460000|2022-02-10 11:27:40|91879|91854|91875.6|91850.6|91880.2|91855.2|91873.5|91848.5|33
1644492470000|2022-02-10 11:27:50|91875.8|91850.8|91875.1|91850.1|91878|91853|91872.3|91847.3|32
1644492480000|2022-02-10 11:28:00|91875|91850|91869.5|91844.5|91877.1|91852.1|91868.3|91843.3|52
1644492490000|2022-02-10 11:28:10|91869.3|91844.3|91867.6|91842.6|91871.1|91846.1|91867.1|91842.1|28
1644492500000|2022-02-10 11:28:20|91867.9|91842.9|91865.6|91840.6|91869|91844|91865.5|91840.5|39
1644492510000|2022-02-10 11:28:30|91865.3|91840.3|91858|91833|91865.5|91840.5|91858|91833|41
1644492520000|2022-02-10 11:28:40|91858.1|91833.1|91863.1|91838.1|91863.8|91838.8|91856.4|91831.4|44
1644492530000|2022-02-10 11:28:50|91864.5|91839.5|91860.2|91835.2|91867.1|91842.1|91859.9|91834.9|41
1644492540000|2022-02-10 11:29:00|91860.7|91835.7|91858.5|91833.5|91862.6|91837.6|91853.6|91828.6|45
1644492550000|2022-02-10 11:29:10|91858.4|91833.4|91856.4|91831.4|91859.3|91834.3|91854.4|91829.4|29
1644492560000|2022-02-10 11:29:20|91856.3|91831.3|91851.6|91826.6|91856.3|91831.3|91851.2|91826.2|35
1644492570000|2022-02-10 11:29:30|91852.5|91827.5|91863.7|91838.7|91865.1|91840.1|91852|91827|39
1644492580000|2022-02-10 11:29:40|91864.7|91839.7|91870.3|91845.3|91871.4|91846.4|91859|91834|43
1644492590000|2022-02-10 11:29:50|91871.3|91846.3|91870.8|91845.8|91874.2|91849.2|91869.7|91844.7|38
1644492600000|2022-02-10 11:30:00|91871|91846|91879.5|91854.5|91881.8|91856.8|91870.4|91845.4|51
1644492610000|2022-02-10 11:30:10|91879.7|91854.7|91885.6|91860.6|91887.6|91862.6|91878|91853|47
1644492620000|2022-02-10 11:30:20|91885.3|91860.3|91881.5|91856.5|91886.5|91861.5|91880.7|91855.7|35
1644492630000|2022-02-10 11:30:30|91881.7|91856.7|91879.3|91854.3|91885.8|91860.8|91877.9|91852.9|46
1644492640000|2022-02-10 11:30:40|91879.8|91854.8|91876.6|91851.6|91881.5|91856.5|91874|91849|47
1644492650000|2022-02-10 11:30:50|91876.7|91851.7|91890.1|91865.1|91890.1|91865.1|91876.7|91851.7|44
1644492660000|2022-02-10 11:31:00|91889.8|91864.8|91881.3|91856.3|91897.3|91872.3|91881|91856|58
1644492670000|2022-02-10 11:31:10|91881.2|91856.2|91867.1|91842.1|91881.8|91856.8|91867.1|91842.1|41
1644492680000|2022-02-10 11:31:20|91867.3|91842.3|91873.4|91848.4|91874|91849|91867.3|91842.3|34
1644492690000|2022-02-10 11:31:30|91872.8|91847.8|91879|91854|91884.1|91859.1|91872.6|91847.6|36
1644492700000|2022-02-10 11:31:40|91882|91857|91875.7|91850.7|91882.6|91857.6|91873.4|91848.4|47
1644492710000|2022-02-10 11:31:50|91876.1|91851.1|91872.1|91847.1|91878.4|91853.4|91872|91847|47
1644492720000|2022-02-10 11:32:00|91872.3|91847.3|91870.4|91845.4|91873.5|91848.5|91868.7|91843.7|27
1644492730000|2022-02-10 11:32:10|91870.2|91845.2|91873.8|91848.8|91876.4|91851.4|91870.2|91845.2|30
1644492740000|2022-02-10 11:32:20|91873.9|91848.9|91870.7|91845.7|91874.1|91849.1|91870.7|91845.7|18
1644492750000|2022-02-10 11:32:30|91870.5|91845.5|91870|91845|91872.3|91847.3|91858.5|91833.5|46
1644492760000|2022-02-10 11:32:40|91870.9|91845.9|91873.1|91848.1|91875.4|91850.4|91870|91845|40
1644492770000|2022-02-10 11:32:50|91872.7|91847.7|91861.3|91836.3|91873.5|91848.5|91860.3|91835.3|40
1644492780000|2022-02-10 11:33:00|91861.6|91836.6|91858.9|91833.9|91864.6|91839.6|91858.5|91833.5|38
1644492790000|2022-02-10 11:33:10|91858.2|91833.2|91872.5|91847.5|91875|91850|91850.8|91825.8|54
1644492800000|2022-02-10 11:33:20|91873.6|91848.6|91882.9|91857.9|91891.8|91866.8|91873.6|91848.6|56
1644492810000|2022-02-10 11:33:30|91883.3|91858.3|91873.5|91848.5|91883.7|91858.7|91871.8|91846.8|47
1644492820000|2022-02-10 11:33:40|91871.8|91846.8|91875.7|91850.7|91877.6|91852.6|91871.7|91846.7|42
1644492830000|2022-02-10 11:33:50|91876.8|91851.8|91863.6|91838.6|91876.8|91851.8|91863.2|91838.2|38
1644492840000|2022-02-10 11:34:00|91864.2|91839.2|91865.8|91840.8|91865.8|91840.8|91857|91832|56
1644492850000|2022-02-10 11:34:10|91866.6|91841.6|91869.7|91844.7|91871.2|91846.2|91863.2|91838.2|55
1644492860000|2022-02-10 11:34:20|91869.8|91844.8|91869.5|91844.5|91870.7|91845.7|91868.6|91843.6|29
1644492870000|2022-02-10 11:34:30|91870|91845|91871.1|91846.1|91871.4|91846.4|91869.5|91844.5|30
1644492880000|2022-02-10 11:34:40|91872.3|91847.3|91865.5|91840.5|91872.3|91847.3|91865.5|91840.5|30
1644492890000|2022-02-10 11:34:50|91865.4|91840.4|91869.9|91844.9|91869.9|91844.9|91863.3|91838.3|38
1644492900000|2022-02-10 11:35:00|91870|91845|91865.6|91840.6|91871|91846|91865.2|91840.2|42
1644492910000|2022-02-10 11:35:10|91865.3|91840.3|91859.5|91834.5|91865.6|91840.6|91859.2|91834.2|51
1644492920000|2022-02-10 11:35:20|91859.7|91834.7|91857|91832|91859.7|91834.7|91853.7|91828.7|45
1644492930000|2022-02-10 11:35:30|91856.9|91831.9|91851.3|91826.3|91858.4|91833.4|91851.3|91826.3|49
1644492940000|2022-02-10 11:35:40|91849|91824|91849.1|91824.1|91849.9|91824.9|91847.8|91822.8|32
1644492950000|2022-02-10 11:35:50|91849.2|91824.2|91855.3|91830.3|91855.5|91830.5|91849.2|91824.2|50
1644492960000|2022-02-10 11:36:00|91855.6|91830.6|91864|91839|91864.4|91839.4|91855.6|91830.6|35
1644492970000|2022-02-10 11:36:10|91863.9|91838.9|91860.7|91835.7|91864.1|91839.1|91860.6|91835.6|39
1644492980000|2022-02-10 11:36:20|91861|91836|91855|91830|91861.6|91836.6|91854|91829|23
1644492990000|2022-02-10 11:36:30|91854.9|91829.9|91856.9|91831.9|91858.5|91833.5|91853|91828|41
1644493000000|2022-02-10 11:36:40|91856.5|91831.5|91853.8|91828.8|91858.2|91833.2|91849.2|91824.2|57
1644493010000|2022-02-10 11:36:50|91854.2|91829.2|91849.1|91824.1|91854.2|91829.2|91848.6|91823.6|48
1644493020000|2022-02-10 11:37:00|91848.6|91823.6|91844.7|91819.7|91849.7|91824.7|91843.3|91818.3|36
1644493030000|2022-02-10 11:37:10|91844.6|91819.6|91847.2|91822.2|91848.3|91823.3|91843.9|91818.9|41
1644493040000|2022-02-10 11:37:20|91847.5|91822.5|91851.6|91826.6|91852.2|91827.2|91847.3|91822.3|39
1644493050000|2022-02-10 11:37:30|91851.9|91826.9|91855.8|91830.8|91857.5|91832.5|91851.1|91826.1|43
1644493060000|2022-02-10 11:37:40|91856|91831|91860.2|91835.2|91860.8|91835.8|91855|91830|44
1644493070000|2022-02-10 11:37:50|91860.1|91835.1|91856.8|91831.8|91861.4|91836.4|91853.4|91828.4|52
1644493080000|2022-02-10 11:38:00|91856.4|91831.4|91857.6|91832.6|91859.8|91834.8|91850.1|91825.1|67
1644493090000|2022-02-10 11:38:10|91857.5|91832.5|91856|91831|91858.7|91833.7|91854.7|91829.7|44
1644493100000|2022-02-10 11:38:20|91856.6|91831.6|91849.6|91824.6|91857.6|91832.6|91849.6|91824.6|40
1644493110000|2022-02-10 11:38:30|91849.5|91824.5|91858.7|91833.7|91859.2|91834.2|91846.9|91821.9|54
1644493120000|2022-02-10 11:38:40|91858.8|91833.8|91859.5|91834.5|91860.9|91835.9|91858.3|91833.3|51
1644493130000|2022-02-10 11:38:50|91859.4|91834.4|91859.3|91834.3|91859.8|91834.8|91857.3|91832.3|41
1644493140000|2022-02-10 11:39:00|91859.9|91834.9|91859.3|91834.3|91860.3|91835.3|91858.2|91833.2|41
1644493150000|2022-02-10 11:39:10|91858.9|91833.9|91859.7|91834.7|91860.1|91835.1|91857.6|91832.6|39
1644493160000|2022-02-10 11:39:20|91859.6|91834.6|91852.5|91827.5|91859.6|91834.6|91852.5|91827.5|51
1644493170000|2022-02-10 11:39:30|91852.8|91827.8|91853.7|91828.7|91855|91830|91852|91827|44
1644493180000|2022-02-10 11:39:40|91853.9|91828.9|91865.7|91840.7|91868.3|91843.3|91853.9|91828.9|50
1644493190000|2022-02-10 11:39:50|91865.8|91840.8|91866|91841|91868.2|91843.2|91865.4|91840.4|34
1644493200000|2022-02-10 11:40:00|91866.2|91841.2|91868.4|91843.4|91869.1|91844.1|91865.4|91840.4|55
1644493210000|2022-02-10 11:40:10|91868.1|91843.1|91868.5|91843.5|91869.7|91844.7|91867.9|91842.9|27
1644493220000|2022-02-10 11:40:20|91868.9|91843.9|91859.3|91834.3|91869.3|91844.3|91858.3|91833.3|55
1644493230000|2022-02-10 11:40:30|91859.4|91834.4|91867.6|91842.6|91868.9|91843.9|91859.4|91834.4|44
1644493240000|2022-02-10 11:40:40|91867.3|91842.3|91868.9|91843.9|91869.4|91844.4|91866.7|91841.7|37
1644493250000|2022-02-10 11:40:50|91869.4|91844.4|91869.8|91844.8|91871.9|91846.9|91869.1|91844.1|39
1644493260000|2022-02-10 11:41:00|91869.9|91844.9|91860.3|91835.3|91871.6|91846.6|91859.9|91834.9|46
1644493270000|2022-02-10 11:41:10|91859.4|91834.4|91863.1|91838.1|91864.7|91839.7|91859.4|91834.4|35
1644493280000|2022-02-10 11:41:20|91863.8|91838.8|91856.7|91831.7|91863.8|91838.8|91856.6|91831.6|47
1644493290000|2022-02-10 11:41:30|91856.6|91831.6|91864.7|91839.7|91876.5|91841|91854.9|91826.3|44
1644493300000|2022-02-10 11:41:40|91864.8|91839.8|91870.5|91845.5|91871.4|91846.4|91864.3|91839.3|43
1644493310000|2022-02-10 11:41:50|91870.3|91845.3|91874.4|91849.4|91874.4|91849.4|91869.3|91844.3|45
1644493320000|2022-02-10 11:42:00|91875.2|91850.2|91873.5|91848.5|91875.3|91850.3|91872.3|91847.3|37
1644493330000|2022-02-10 11:42:10|91873.6|91848.6|91865.7|91840.7|91874|91849|91864.9|91839.9|60
1644493340000|2022-02-10 11:42:20|91866.3|91841.3|91879.8|91854.8|91881.1|91856.1|91866|91841|41
1644493350000|2022-02-10 11:42:30|91880.8|91855.8|91879.7|91854.7|91880.8|91855.8|91877.2|91852.2|31
1644493360000|2022-02-10 11:42:40|91879.8|91854.8|91880.8|91855.8|91880.8|91855.8|91879|91854|18
1644493370000|2022-02-10 11:42:50|91880.6|91855.6|91879.8|91854.8|91880.7|91855.7|91879.7|91854.7|25
1644493380000|2022-02-10 11:43:00|91879.6|91854.6|91867.5|91842.5|91879.9|91854.9|91866.5|91841.5|39
1644493390000|2022-02-10 11:43:10|91867.6|91842.6|91868.1|91843.1|91868.7|91843.7|91866.6|91841.6|33
1644493400000|2022-02-10 11:43:20|91868.6|91843.6|91869.6|91844.6|91869.7|91844.7|91868.3|91843.3|13
1644493410000|2022-02-10 11:43:30|91869.3|91844.3|91868.1|91843.1|91869.3|91844.3|91868.1|91843.1|9
1644493420000|2022-02-10 11:43:40|91867.9|91842.9|91869|91844|91869.3|91844.3|91864.5|91839.5|50
1644493430000|2022-02-10 11:43:50|91869.2|91844.2|91887.1|91862.1|91889.1|91864.1|91869.1|91844.1|39
1644493440000|2022-02-10 11:44:00|91886.2|91861.2|91889.1|91864.1|91889.7|91864.7|91886.2|91861.2|26
1644493450000|2022-02-10 11:44:10|91889|91864|91886|91861|91889.8|91864.8|91886|91861|36
1644493460000|2022-02-10 11:44:20|91886.9|91861.9|91893.2|91868.2|91901.7|91868.8|91886.9|91850.8|39
1644493470000|2022-02-10 11:44:30|91893.5|91868.5|91890.7|91865.7|91893.5|91868.5|91890.4|91865.4|32
1644493480000|2022-02-10 11:44:40|91890.5|91865.5|91888.3|91863.3|91890.9|91865.9|91888.3|91863.3|37
1644493490000|2022-02-10 11:44:50|91887.9|91862.9|91880|91855|91888.7|91863.7|91880|91855|43
1644493500000|2022-02-10 11:45:00|91877.7|91852.7|91893|91868|91894.2|91869.2|91877.7|91852.7|43
1644493510000|2022-02-10 11:45:10|91892.7|91867.7|91893.5|91868.5|91894.7|91869.7|91892.7|91867.7|16
1644493520000|2022-02-10 11:45:20|91894|91869|91877.2|91852.2|91894|91869|91877.2|91852.2|45
1644493530000|2022-02-10 11:45:30|91876.8|91851.8|91883.7|91858.7|91884.2|91859.2|91873.9|91848.9|49
1644493540000|2022-02-10 11:45:40|91885.6|91860.6|91905.1|91880.1|91905.9|91880.9|91885.6|91860.6|48
1644493550000|2022-02-10 11:45:50|91905|91880|91895.8|91870.8|91905|91880|91895.1|91870.1|33
1644493560000|2022-02-10 11:46:00|91895.4|91870.4|91891.4|91866.4|91896.6|91871.6|91891.3|91866.3|44
1644493570000|2022-02-10 11:46:10|91891.1|91866.1|91897.5|91872.5|91897.6|91872.6|91890.8|91865.8|37
1644493580000|2022-02-10 11:46:20|91897.7|91872.7|91908|91883|91909.6|91884.6|91897.4|91872.4|38
1644493590000|2022-02-10 11:46:30|91907.7|91882.7|91908.8|91883.8|91908.8|91883.8|91906.5|91881.5|33
1644493600000|2022-02-10 11:46:40|91908.9|91883.9|91912|91887|91912.9|91887.9|91904.9|91879.9|50
1644493610000|2022-02-10 11:46:50|91912.6|91887.6|91913.1|91888.1|91914.2|91889.2|91911.5|91886.5|27
1644493620000|2022-02-10 11:47:00|91912.7|91887.7|91904.1|91879.1|91913.1|91888.1|91904.1|91879.1|31
1644493630000|2022-02-10 11:47:10|91903.8|91878.8|91903.1|91878.1|91905|91880|91902.5|91877.5|37
1644493640000|2022-02-10 11:47:20|91903.2|91878.2|91908.3|91883.3|91909.3|91884.3|91903|91878|31
1644493650000|2022-02-10 11:47:30|91907.7|91882.7|91919.2|91894.2|91919.8|91894.8|91906.8|91881.8|32
1644493660000|2022-02-10 11:47:40|91919.1|91894.1|91922|91897|91922.3|91897.3|91919|91894|25
1644493670000|2022-02-10 11:47:50|91922.7|91897.7|91930.4|91905.4|91930.9|91905.9|91922.2|91897.2|47
1644493680000|2022-02-10 11:48:00|91930.5|91905.5|91936.6|91911.6|91937.9|91912.9|91930.5|91905.5|35
1644493690000|2022-02-10 11:48:10|91936.7|91911.7|91930.6|91905.6|91936.7|91911.7|91930.2|91905.2|43
1644493700000|2022-02-10 11:48:20|91929.3|91904.3|91930.9|91905.9|91932|91907|91929.3|91904.3|24
1644493710000|2022-02-10 11:48:30|91931|91906|91932.7|91907.7|91934.1|91909.1|91931|91906|25
1644493720000|2022-02-10 11:48:40|91930.9|91905.9|91935.6|91910.6|91936.2|91911.2|91930.9|91905.9|31
1644493730000|2022-02-10 11:48:50|91935.9|91910.9|91924.1|91899.1|91935.9|91910.9|91923.8|91898.8|54
1644493740000|2022-02-10 11:49:00|91923.6|91898.6|91918.7|91893.7|91924.7|91899.7|91916.1|91891.1|43
1644493750000|2022-02-10 11:49:10|91918.5|91893.5|91912.3|91887.3|91918.7|91893.7|91908.7|91883.7|37
1644493760000|2022-02-10 11:49:20|91912.8|91887.8|91913.9|91888.9|91914.9|91889.9|91912.4|91887.4|29
1644493770000|2022-02-10 11:49:30|91913.7|91888.7|91912.7|91887.7|91914.9|91889.9|91911.7|91886.7|29
1644493780000|2022-02-10 11:49:40|91912.8|91887.8|91912.9|91887.9|91913.3|91888.3|91909.1|91884.1|40
1644493790000|2022-02-10 11:49:50|91911.9|91886.9|91908.6|91883.6|91913.1|91888.1|91908.5|91883.5|34
1644493800000|2022-02-10 11:50:00|91908.7|91883.7|91910.9|91885.9|91911.6|91886.6|91907.1|91882.1|35
1644493810000|2022-02-10 11:50:10|91910.8|91885.8|91910.6|91885.6|91911.2|91886.2|91910.1|91885.1|20
1644493820000|2022-02-10 11:50:20|91910.3|91885.3|91909.5|91884.5|91910.8|91885.8|91904.2|91879.2|29
1644493830000|2022-02-10 11:50:30|91909.8|91884.8|91917.1|91892.1|91917.1|91892.1|91903.4|91878.4|53
1644493840000|2022-02-10 11:50:40|91916.2|91891.2|91908.1|91883.1|91917.7|91892.7|91908.1|91883.1|53
1644493850000|2022-02-10 11:50:50|91908|91883|91918.2|91893.2|91922.8|91897.8|91908|91883|53
1644493860000|2022-02-10 11:51:00|91918.6|91893.6|91922.1|91897.1|91923.5|91898.5|91918.6|91893.6|33
1644493870000|2022-02-10 11:51:10|91922.2|91897.2|91937.7|91912.7|91938.3|91913.3|91922.2|91897.2|43
1644493880000|2022-02-10 11:51:20|91937.8|91912.8|91942.2|91917.2|91942.7|91917.7|91937.8|91912.8|39
1644493890000|2022-02-10 11:51:30|91942.1|91917.1|91938.7|91913.7|91942.8|91917.8|91936.8|91911.8|30
1644493900000|2022-02-10 11:51:40|91939.3|91914.3|91940.3|91915.3|91942.5|91917.5|91938.8|91913.8|28
1644493910000|2022-02-10 11:51:50|91940.1|91915.1|91944.3|91919.3|91946.5|91921.5|91934.1|91909.1|39
1644493920000|2022-02-10 11:52:00|91943.4|91918.4|91937.1|91912.1|91945.9|91920.9|91935.1|91910.1|37
1644493930000|2022-02-10 11:52:10|91938.3|91913.3|91933|91908|91940.6|91915.6|91932.5|91907.5|40
1644493940000|2022-02-10 11:52:20|91932.7|91907.7|91929.9|91904.9|91936.3|91911.3|91929.2|91904.2|49
1644493950000|2022-02-10 11:52:30|91929.5|91904.5|91926.8|91901.8|91930|91905|91923.2|91898.2|44
1644493960000|2022-02-10 11:52:40|91926.7|91901.7|91925.5|91900.5|91929.7|91904.7|91923.3|91898.3|31
1644493970000|2022-02-10 11:52:50|91927.7|91902.7|91925.2|91900.2|91927.7|91902.7|91923.8|91898.8|28
1644493980000|2022-02-10 11:53:00|91924.8|91899.8|91926.3|91901.3|91926.3|91901.3|91920.5|91895.5|37
1644493990000|2022-02-10 11:53:10|91927.8|91902.8|91928.9|91903.9|91931.3|91906.3|91927.8|91902.8|41
1644494000000|2022-02-10 11:53:20|91929|91904|91929.9|91904.9|91930.4|91905.4|91928.6|91903.6|18
1644494010000|2022-02-10 11:53:30|91931.2|91906.2|91927.8|91902.8|91931.2|91906.2|91925.2|91900.2|20
1644494020000|2022-02-10 11:53:40|91927.6|91902.6|91928.6|91903.6|91928.7|91903.7|91925.8|91900.8|16
1644494030000|2022-02-10 11:53:50|91928.8|91903.8|91924.9|91899.9|91928.8|91903.8|91923.7|91898.7|19
1644494040000|2022-02-10 11:54:00|91925|91900|91920.5|91895.5|91925|91900|91917.7|91892.7|36
1644494050000|2022-02-10 11:54:10|91920.1|91895.1|91921.5|91896.5|91924|91899|91920.1|91895.1|32
1644494060000|2022-02-10 11:54:20|91921.7|91896.7|91915.1|91890.1|91922.6|91897.6|91912.3|91887.3|34
1644494070000|2022-02-10 11:54:30|91914.6|91889.6|91911.7|91886.7|91914.9|91889.9|91908.6|91883.6|40
1644494080000|2022-02-10 11:54:40|91911.1|91886.1|91908.6|91883.6|91915.5|91890.5|91908|91883|39
1644494090000|2022-02-10 11:54:50|91909.1|91884.1|91910.8|91885.8|91911.5|91886.5|91904.1|91879.1|50
1644494100000|2022-02-10 11:55:00|91911.1|91886.1|91910.4|91885.4|91913|91888|91909.1|91884.1|52
1644494110000|2022-02-10 11:55:10|91910.5|91885.5|91912.2|91887.2|91912.2|91887.2|91908.7|91883.7|38
1644494120000|2022-02-10 11:55:20|91912.3|91887.3|91908|91883|91912.7|91887.7|91908|91883|46
1644494130000|2022-02-10 11:55:30|91907.9|91882.9|91907.8|91882.8|91908.4|91883.4|91906.6|91881.6|29
1644494140000|2022-02-10 11:55:40|91907.7|91882.7|91907.8|91882.8|91909.9|91884.9|91907.7|91882.7|19
1644494150000|2022-02-10 11:55:50|91907.6|91882.6|91904.3|91879.3|91907.6|91882.6|91896.6|91871.6|48
1644494160000|2022-02-10 11:56:00|91904.5|91879.5|91908.7|91883.7|91909|91884|91901.3|91876.3|57
1644494170000|2022-02-10 11:56:10|91908.3|91883.3|91925.1|91900.1|91925.1|91900.1|91907.7|91882.7|53
1644494180000|2022-02-10 11:56:20|91924.9|91899.9|91923.8|91898.8|91928.2|91903.2|91922.8|91897.8|40
1644494190000|2022-02-10 11:56:30|91924.2|91899.2|91922.6|91897.6|91926.9|91901.9|91922.6|91897.6|42
1644494200000|2022-02-10 11:56:40|91922.8|91897.8|91919.9|91894.9|91924.8|91899.8|91918.2|91893.2|30
1644494210000|2022-02-10 11:56:50|91920|91895|91919.3|91894.3|91920|91895|91917.1|91892.1|25
1644494220000|2022-02-10 11:57:00|91919.8|91894.8|91924.9|91899.9|91925.8|91900.8|91917.6|91892.6|43
1644494230000|2022-02-10 11:57:10|91924.5|91899.5|91929.5|91904.5|91932.3|91907.3|91924.1|91899.1|49
1644494240000|2022-02-10 11:57:20|91930.1|91905.1|91929.7|91904.7|91930.6|91905.6|91928.5|91903.5|23
1644494250000|2022-02-10 11:57:30|91929.6|91904.6|91930.7|91905.7|91931.1|91906.1|91928.9|91903.9|39
1644494260000|2022-02-10 11:57:40|91930.8|91905.8|91930.9|91905.9|91931.5|91906.5|91930.1|91905.1|22
1644494270000|2022-02-10 11:57:50|91930.8|91905.8|91928|91903|91933|91908|91927.2|91902.2|37
1644494280000|2022-02-10 11:58:00|91928.6|91903.6|91915.4|91890.4|91934.1|91909.1|91915.4|91890.4|44
1644494290000|2022-02-10 11:58:10|91915.5|91890.5|91906|91881|91915.5|91890.5|91902.3|91877.3|43
1644494300000|2022-02-10 11:58:20|91907.4|91882.4|91898.4|91873.4|91909.9|91884.9|91895.4|91870.4|55
1644494310000|2022-02-10 11:58:30|91898.5|91873.5|91907.6|91882.6|91917|91883.1|91898|91866.8|53
1644494320000|2022-02-10 11:58:40|91908|91883|91912.1|91887.1|91912.4|91887.4|91907.4|91882.4|34
1644494330000|2022-02-10 11:58:50|91911.8|91886.8|91913.9|91888.9|91914.1|91889.1|91909.9|91884.9|44
1644494340000|2022-02-10 11:59:00|91913.4|91888.4|91916.8|91891.8|91917.7|91892.7|91911.7|91886.7|50
1644494350000|2022-02-10 11:59:10|91916.9|91891.9|91920.6|91895.6|91928.4|91903.4|91915.4|91890.4|55
1644494360000|2022-02-10 11:59:20|91921.8|91896.8|91926.2|91901.2|91926.8|91901.8|91917.3|91892.3|60
1644494370000|2022-02-10 11:59:30|91926.4|91901.4|91927|91902|91927.4|91902.4|91921.1|91896.1|55
1644494380000|2022-02-10 11:59:40|91927.3|91902.3|91926.2|91901.2|91928.4|91903.4|91926.1|91901.1|30
1644494390000|2022-02-10 11:59:50|91926.3|91901.3|91928.6|91903.6|91928.6|91903.6|91925.9|91900.9|27
1644494400000|2022-02-10 12:00:00|91928.4|91903.4|91937.4|91912.4|91937.8|91912.8|91927.1|91902.1|54
1644494410000|2022-02-10 12:00:10|91937.5|91912.5|91930.6|91905.6|91938|91913|91928.8|91903.8|37
1644494420000|2022-02-10 12:00:20|91930.9|91905.9|91939.5|91914.5|91939.5|91914.5|91930.2|91905.2|51
1644494430000|2022-02-10 12:00:30|91938.9|91913.9|91934.9|91909.9|91940.4|91915.4|91934.9|91909.9|32
1644494440000|2022-02-10 12:00:40|91934.7|91909.7|91931.5|91906.5|91936|91911|91927.3|91902.3|53
1644494450000|2022-02-10 12:00:50|91931.1|91906.1|91931.6|91906.6|91933.3|91908.3|91929.5|91904.5|46
1644494460000|2022-02-10 12:01:00|91931.4|91906.4|91934|91909|91934.6|91909.6|91928.1|91903.1|52
1644494470000|2022-02-10 12:01:10|91932.8|91907.8|91926.9|91901.9|91933.7|91908.7|91926.2|91901.2|52
1644494480000|2022-02-10 12:01:20|91927|91902|91927.7|91902.7|91929.5|91904.5|91925.2|91900.2|56
1644494490000|2022-02-10 12:01:30|91927.8|91902.8|91923.2|91898.2|91928.6|91903.6|91922.8|91897.8|50
1644494500000|2022-02-10 12:01:40|91923.1|91898.1|91922.3|91897.3|91923.9|91898.9|91915|91890|54
1644494510000|2022-02-10 12:01:50|91922.8|91897.8|91925.8|91900.8|91926.9|91901.9|91922.4|91897.4|49
1644494520000|2022-02-10 12:02:00|91925.5|91900.5|91923.1|91898.1|91926|91901|91919|91894|54
1644494530000|2022-02-10 12:02:10|91922.6|91897.6|91919.9|91894.9|91923.9|91898.9|91919.4|91894.4|35
1644494540000|2022-02-10 12:02:20|91919.8|91894.8|91923.5|91898.5|91925.5|91900.5|91915.6|91890.6|57
1644494550000|2022-02-10 12:02:30|91923.8|91898.8|91920.3|91895.3|91926.3|91901.3|91919.8|91894.8|54
1644494560000|2022-02-10 12:02:40|91920.7|91895.7|91911.5|91886.5|91921.6|91896.6|91904.6|91879.6|62
1644494570000|2022-02-10 12:02:50|91909.5|91884.5|91909.3|91884.3|91918|91893|91907.4|91882.4|54
1644494580000|2022-02-10 12:03:00|91910.5|91885.5|91901.5|91876.5|91918.3|91887|91899.7|91866.5|61
1644494590000|2022-02-10 12:03:10|91902.6|91877.6|91890.9|91865.9|91902.6|91877.6|91889.1|91864.1|51
1644494600000|2022-02-10 12:03:20|91891.3|91866.3|91891.8|91866.8|91896.1|91871.1|91889.4|91864.4|54
1644494610000|2022-02-10 12:03:30|91891.1|91866.1|91921.4|91896.4|91921.6|91896.6|91891|91866|57
1644494620000|2022-02-10 12:03:40|91921.3|91896.3|91907.5|91882.5|91921.8|91896.8|91907.1|91882.1|35
1644494630000|2022-02-10 12:03:50|91908.2|91883.2|91908.3|91883.3|91908.6|91883.6|91902.8|91877.8|42
1644494640000|2022-02-10 12:04:00|91907.8|91882.8|91903.7|91878.7|91908.3|91883.3|91902.8|91877.8|38
1644494650000|2022-02-10 12:04:10|91901.8|91876.8|91904.5|91879.5|91907.1|91882.1|91899.1|91874.1|53
1644494660000|2022-02-10 12:04:20|91904.2|91879.2|91924.6|91899.6|91927.2|91902.2|91903.3|91878.3|42
1644494670000|2022-02-10 12:04:30|91924|91899|91914.2|91889.2|91924.7|91899.7|91911.7|91886.7|58
1644494680000|2022-02-10 12:04:40|91914|91889|91923.6|91898.6|91925.5|91900.5|91913.6|91888.6|56
1644494690000|2022-02-10 12:04:50|91924|91899|91915.6|91890.6|91926.2|91901.2|91914.7|91889.7|48
1644494700000|2022-02-10 12:05:00|91915.2|91890.2|91909.9|91884.9|91916.1|91891.1|91909|91884|35
1644494710000|2022-02-10 12:05:10|91911.2|91886.2|91916.5|91891.5|91919.1|91894.1|91910.9|91885.9|40
1644494720000|2022-02-10 12:05:20|91915.9|91890.9|91913.4|91888.4|91916.5|91891.5|91912.7|91887.7|41
1644494730000|2022-02-10 12:05:30|91913.5|91888.5|91914.1|91889.1|91918.8|91893.8|91913.5|91888.5|41
1644494740000|2022-02-10 12:05:40|91913.8|91888.8|91916.4|91891.4|91916.5|91891.5|91913.7|91888.7|29
1644494750000|2022-02-10 12:05:50|91917|91892|91916|91891|91918.3|91893.3|91915.7|91890.7|22
1644494760000|2022-02-10 12:06:00|91917.5|91892.5|91922.1|91897.1|91923.6|91898.6|91917.3|91892.3|53
1644494770000|2022-02-10 12:06:10|91921.4|91896.4|91924.7|91899.7|91924.7|91899.7|91920.8|91895.8|39
1644494780000|2022-02-10 12:06:20|91924.9|91899.9|91925|91900|91928.2|91903.2|91923.6|91898.6|53
1644494790000|2022-02-10 12:06:30|91925.2|91900.2|91926.9|91901.9|91928.8|91903.8|91925.2|91900.2|31
1644494800000|2022-02-10 12:06:40|91926.6|91901.6|91927.3|91902.3|91928.6|91903.6|91925.8|91900.8|32
1644494810000|2022-02-10 12:06:50|91927.5|91902.5|91930|91905|91931.2|91906.2|91926.7|91901.7|39
1644494820000|2022-02-10 12:07:00|91929.5|91904.5|91929.6|91904.6|91931.6|91906.6|91926.9|91901.9|48
1644494830000|2022-02-10 12:07:10|91929.1|91904.1|91929.9|91904.9|91930.8|91905.8|91928.5|91903.5|30
1644494840000|2022-02-10 12:07:20|91930|91905|91931.2|91906.2|91932.5|91907.5|91929.8|91904.8|33
1644494850000|2022-02-10 12:07:30|91930.9|91905.9|91933.4|91908.4|91935.9|91910.9|91929.9|91904.9|39
1644494860000|2022-02-10 12:07:40|91934.1|91909.1|91933.4|91908.4|91935.3|91910.3|91932.6|91907.6|29
1644494870000|2022-02-10 12:07:50|91933.5|91908.5|91946.9|91921.9|91948|91923|91933.5|91908.5|54
1644494880000|2022-02-10 12:08:00|91947|91922|91945.2|91920.2|91947|91922|91945|91920|25
1644494890000|2022-02-10 12:08:10|91945.3|91920.3|91944.6|91919.6|91945.4|91920.4|91943.5|91918.5|20
1644494900000|2022-02-10 12:08:20|91944.5|91919.5|91937.8|91912.8|91945.7|91920.7|91937.3|91912.3|37
1644494910000|2022-02-10 12:08:30|91937.6|91912.6|91934.2|91909.2|91938.3|91913.3|91932|91907|40
1644494920000|2022-02-10 12:08:40|91934|91909|91939.9|91914.9|91941.8|91916.8|91931.6|91906.6|42
1644494930000|2022-02-10 12:08:50|91941|91916|91940.5|91915.5|91942.2|91917.2|91938.8|91913.8|31
1644494940000|2022-02-10 12:09:00|91940.8|91915.8|91942.3|91917.3|91944.9|91919.9|91940.1|91915.1|33
1644494950000|2022-02-10 12:09:10|91942.6|91917.6|91942.7|91917.7|91944|91919|91942|91917|30
1644494960000|2022-02-10 12:09:20|91942.5|91917.5|91941.9|91916.9|91943.6|91918.6|91941.1|91916.1|27
1644494970000|2022-02-10 12:09:30|91942|91917|91947.2|91922.2|91949.4|91924.4|91941.5|91916.5|21
1644494980000|2022-02-10 12:09:40|91946.7|91921.7|91952.4|91927.4|91952.4|91927.4|91945|91920|47
1644494990000|2022-02-10 12:09:50|91951.9|91926.9|91954.2|91929.2|91957.8|91932.8|91950.1|91925.1|29
1644495000000|2022-02-10 12:10:00|91955.4|91930.4|91948.9|91923.9|91956.8|91931.8|91946.6|91921.6|40
1644495010000|2022-02-10 12:10:10|91948.6|91923.6|91940.2|91915.2|91949.5|91924.5|91938.8|91913.8|42
1644495020000|2022-02-10 12:10:20|91940.1|91915.1|91944.9|91919.9|91944.9|91919.9|91940.1|91915.1|37
1644495030000|2022-02-10 12:10:30|91944.6|91919.6|91948.1|91923.1|91948.8|91923.8|91944.6|91919.6|28
1644495040000|2022-02-10 12:10:40|91948.3|91923.3|91945.7|91920.7|91948.3|91923.3|91943.8|91918.8|26
1644495050000|2022-02-10 12:10:50|91945.8|91920.8|91955.1|91930.1|91956|91931|91945.7|91920.7|30
1644495060000|2022-02-10 12:11:00|91954.4|91929.4|91962.4|91937.4|91965.1|91940.1|91953.9|91928.9|51
1644495070000|2022-02-10 12:11:10|91962.6|91937.6|91968.3|91943.3|91970|91945|91961.7|91936.7|50
1644495080000|2022-02-10 12:11:20|91967|91942|91989.8|91964.8|91990.1|91965.1|91967|91942|65
1644495090000|2022-02-10 12:11:30|91990.3|91965.3|91999.8|91974.8|92001.9|91976.9|91988.9|91963.9|53
1644495100000|2022-02-10 12:11:40|91999.9|91974.9|91999.3|91974.3|92000.7|91975.7|91999.2|91974.2|37
1644495110000|2022-02-10 12:11:50|91999.2|91974.2|92001.5|91976.5|92001.5|91976.5|91999|91974|15
1644495120000|2022-02-10 12:12:00|92001.6|91976.6|91998.8|91973.8|92001.6|91976.6|91998.7|91973.7|25
1644495130000|2022-02-10 12:12:10|91998.7|91973.7|92001.4|91976.4|92001.8|91976.8|91998.1|91973.1|28
1644495140000|2022-02-10 12:12:20|92001.2|91976.2|91998.3|91973.3|92001.7|91976.7|91996.8|91971.8|37
1644495150000|2022-02-10 12:12:30|91998.4|91973.4|91995.9|91970.9|91998.9|91973.9|91995.9|91970.9|28
1644495160000|2022-02-10 12:12:40|91996|91971|91997.3|91972.3|91997.5|91972.5|91995.7|91970.7|16
1644495170000|2022-02-10 12:12:50|91997.2|91972.2|91996.2|91971.2|91997.8|91972.8|91995.1|91970.1|27
1644495180000|2022-02-10 12:13:00|91996.1|91971.1|91995.7|91970.7|91997.1|91972.1|91995|91970|32
1644495190000|2022-02-10 12:13:10|91995.6|91970.6|91996.1|91971.1|91996.2|91971.2|91995|91970|23
1644495200000|2022-02-10 12:13:20|91996.7|91971.7|91999.3|91974.3|92000|91975|91995.7|91970.7|45
1644495210000|2022-02-10 12:13:30|91999.2|91974.2|91994.1|91969.1|91999.3|91974.3|91993.3|91968.3|32
1644495220000|2022-02-10 12:13:40|91994|91969|91992.4|91967.4|91994|91969|91991.8|91966.8|24
1644495230000|2022-02-10 12:13:50|91992.5|91967.5|91992.6|91967.6|91994.8|91969.8|91992.1|91967.1|20
1644495240000|2022-02-10 12:14:00|91992.4|91967.4|92006.9|91981.9|92006.9|91981.9|91992.1|91967.1|52
1644495250000|2022-02-10 12:14:10|92006.7|91981.7|92000.4|91975.4|92006.7|91981.7|91998|91973|59
1644495260000|2022-02-10 12:14:20|91999.9|91974.9|91986.4|91961.4|92000.6|91975.6|91986.4|91961.4|48
1644495270000|2022-02-10 12:14:30|91986.2|91961.2|91985|91960|91987.5|91962.5|91985|91960|41
1644495280000|2022-02-10 12:14:40|91985.1|91960.1|91985|91960|91986.3|91961.3|91984.7|91959.7|14
1644495290000|2022-02-10 12:14:50|91984.7|91959.7|91978.9|91953.9|91993|91960.4|91978.2|91943|37
1644495300000|2022-02-10 12:15:00|91980.2|91955.2|91980.5|91955.5|91981.4|91956.4|91976.7|91951.7|38
1644495310000|2022-02-10 12:15:10|91980.3|91955.3|91984.1|91959.1|91984.1|91959.1|91979.7|91954.7|20
1644495320000|2022-02-10 12:15:20|91982.2|91957.2|91975.3|91950.3|91987.4|91958.3|91973.8|91936.2|40
1644495330000|2022-02-10 12:15:30|91973.9|91948.9|91969.8|91944.8|91974.9|91949.9|91969.6|91944.6|35
1644495340000|2022-02-10 12:15:40|91970.4|91945.4|91970.5|91945.5|91970.8|91945.8|91967.9|91942.9|23
1644495350000|2022-02-10 12:15:50|91970.7|91945.7|91973.3|91948.3|91975.9|91950.9|91970.5|91945.5|34
1644495360000|2022-02-10 12:16:00|91973.5|91948.5|91973.1|91948.1|91975.6|91950.6|91972|91947|32
1644495370000|2022-02-10 12:16:10|91973.2|91948.2|91977.5|91952.5|91977.5|91952.5|91969.5|91944.5|45
1644495380000|2022-02-10 12:16:20|91975.7|91950.7|91978.1|91953.1|91978.1|91953.1|91974.6|91949.6|41
1644495390000|2022-02-10 12:16:30|91976.2|91951.2|91974.8|91949.8|91977.1|91952.1|91974.8|91949.8|36
1644495400000|2022-02-10 12:16:40|91976.5|91951.5|91979.1|91954.1|91983|91958|91973.5|91948.5|43
1644495410000|2022-02-10 12:16:50|91979|91954|91981.7|91956.7|91982.8|91957.8|91978.8|91953.8|51
1644495420000|2022-02-10 12:17:00|91982.9|91957.9|91980.5|91955.5|91982.9|91957.9|91977.4|91952.4|31
1644495430000|2022-02-10 12:17:10|91981.5|91956.5|91982.3|91957.3|91984.4|91959.4|91978.4|91953.4|49
1644495440000|2022-02-10 12:17:20|91982.8|91957.8|91978.1|91953.1|91984.9|91959.9|91978.1|91953.1|31
1644495450000|2022-02-10 12:17:30|91982.2|91957.2|91986.6|91961.6|91993.6|91968.6|91982.2|91957.2|49
1644495460000|2022-02-10 12:17:40|91986.7|91961.7|91989.3|91964.3|91993.4|91968.4|91986.2|91961.2|37
1644495470000|2022-02-10 12:17:50|91989.4|91964.4|91995.5|91970.5|92002.6|91977.6|91988.4|91963.4|50
1644495480000|2022-02-10 12:18:00|91994.8|91969.8|91995.7|91970.7|91996.3|91971.3|91992.6|91967.6|30
1644495490000|2022-02-10 12:18:10|91995.1|91970.1|91996.2|91971.2|91996.2|91971.2|91991.7|91966.7|36
1644495500000|2022-02-10 12:18:20|91995.7|91970.7|91998.9|91973.9|91999.5|91974.5|91992.9|91967.9|33
1644495510000|2022-02-10 12:18:30|91998.8|91973.8|91999|91974|92001.2|91976.2|91998.2|91973.2|26
1644495520000|2022-02-10 12:18:40|91998.9|91973.9|91998.6|91973.6|92000.8|91975.8|91992.3|91967.3|37
1644495530000|2022-02-10 12:18:50|91994.4|91969.4|91996.2|91971.2|91997.2|91972.2|91994.4|91969.4|34
1644495540000|2022-02-10 12:19:00|91995.3|91970.3|91991.7|91966.7|91996.7|91971.7|91990.7|91965.7|31
1644495550000|2022-02-10 12:19:10|91991.5|91966.5|91989.4|91964.4|91991.9|91966.9|91988.3|91963.3|30
1644495560000|2022-02-10 12:19:20|91989.2|91964.2|91992.5|91967.5|91994.6|91969.6|91987.7|91962.7|37
1644495570000|2022-02-10 12:19:30|91992.4|91967.4|91992.6|91967.6|91993.9|91968.9|91988.4|91963.4|27
1644495580000|2022-02-10 12:19:40|91992.1|91967.1|91989.7|91964.7|91992.1|91967.1|91988.3|91963.3|33
1644495590000|2022-02-10 12:19:50|91989.2|91964.2|91992.7|91967.7|91993|91968|91989.2|91964.2|33
1644495600000|2022-02-10 12:20:00|91992.6|91967.6|91992.6|91967.6|91995.4|91970.4|91989.7|91964.7|37
1644495610000|2022-02-10 12:20:10|91993.6|91968.6|91991.4|91966.4|91994.9|91969.9|91991.3|91966.3|29
1644495620000|2022-02-10 12:20:20|91991.5|91966.5|91990.9|91965.9|91993.5|91968.5|91985|91960|42
1644495630000|2022-02-10 12:20:30|91990.8|91965.8|91991.3|91966.3|91991.8|91966.8|91988.7|91963.7|47
1644495640000|2022-02-10 12:20:40|91991.7|91966.7|91991.6|91966.6|91995.5|91970.5|91991.4|91966.4|43
1644495650000|2022-02-10 12:20:50|91991.2|91966.2|91991.9|91966.9|91993.3|91968.3|91987.7|91962.7|36
1644495660000|2022-02-10 12:21:00|91991.3|91966.3|91992|91967|91993.8|91968.8|91990.2|91965.2|35
1644495670000|2022-02-10 12:21:10|91991.3|91966.3|92006.2|91981.2|92011.6|91986.6|91991.2|91966.2|37
1644495680000|2022-02-10 12:21:20|92006.1|91981.1|92006.6|91981.6|92009.7|91984.7|92005|91980|40
1644495690000|2022-02-10 12:21:30|92005.8|91980.8|92013.5|91988.5|92015.5|91990.5|92005.8|91980.8|50
1644495700000|2022-02-10 12:21:40|92013.2|91988.2|92018.5|91993.5|92019.4|91994.4|92013.2|91988.2|47
1644495710000|2022-02-10 12:21:50|92018.6|91993.6|92018.6|91993.6|92021.4|91996.4|92016.4|91991.4|49
1644495720000|2022-02-10 12:22:00|92018.5|91993.5|92020.4|91995.4|92021|91996|92017.1|91992.1|42
1644495730000|2022-02-10 12:22:10|92020.1|91995.1|92021.1|91996.1|92021.8|91996.8|92019.7|91994.7|41
1644495740000|2022-02-10 12:22:20|92020.9|91995.9|92018.3|91993.3|92020.9|91995.9|92017.7|91992.7|44
1644495750000|2022-02-10 12:22:30|92018.4|91993.4|92020.8|91995.8|92020.8|91995.8|92018.4|91993.4|48
1644495760000|2022-02-10 12:22:40|92020.9|91995.9|92018|91993|92021.1|91996.1|92017.6|91992.6|44
1644495770000|2022-02-10 12:22:50|92017.8|91992.8|92018.1|91993.1|92019.7|91994.7|92017.4|91992.4|27
1644495780000|2022-02-10 12:23:00|92017.6|91992.6|92014.9|91989.9|92019|91994|92013.5|91988.5|23
1644495790000|2022-02-10 12:23:10|92014.7|91989.7|92019.8|91994.8|92020.4|91995.4|92014.7|91989.7|36
1644495800000|2022-02-10 12:23:20|92019.5|91994.5|92017.3|91992.3|92019.8|91994.8|92017.2|91992.2|23
1644495810000|2022-02-10 12:23:30|92016|91991|92015.8|91990.8|92017.8|91992.8|92012.8|91987.8|31
1644495820000|2022-02-10 12:23:40|92016.5|91991.5|92015.2|91990.2|92016.6|91991.6|92012.8|91987.8|21
1644495830000|2022-02-10 12:23:50|92015.4|91990.4|92014.4|91989.4|92016.2|91991.2|92014.3|91989.3|21
1644495840000|2022-02-10 12:24:00|92014.6|91989.6|92011.3|91986.3|92014.6|91989.6|92006|91981|63
1644495850000|2022-02-10 12:24:10|92011.6|91986.6|92012.6|91987.6|92013.3|91988.3|92010.3|91985.3|55
1644495860000|2022-02-10 12:24:20|92012.4|91987.4|92012.7|91987.7|92013|91988|92010.1|91985.1|39
1644495870000|2022-02-10 12:24:30|92011.4|91986.4|92012|91987|92012|91987|92010.3|91985.3|26
1644495880000|2022-02-10 12:24:40|92012.1|91987.1|92012|91987|92013.2|91988.2|92011.2|91986.2|29
1644495890000|2022-02-10 12:24:50|92012.1|91987.1|92013.4|91988.4|92015.2|91990.2|92011.9|91986.9|39
1644495900000|2022-02-10 12:25:00|92014.4|91989.4|92013|91988|92015.9|91990.9|92013|91988|43
1644495910000|2022-02-10 12:25:10|92012.7|91987.7|92009.6|91984.6|92012.7|91987.7|92008.6|91983.6|48
1644495920000|2022-02-10 12:25:20|92009.4|91984.4|92006.3|91981.3|92010.1|91985.1|92006.2|91981.2|43
1644495930000|2022-02-10 12:25:30|92007.6|91982.6|92000.8|91975.8|92007.6|91982.6|92000.8|91975.8|37
1644495940000|2022-02-10 12:25:40|92000.6|91975.6|92004.8|91979.8|92006.5|91981.5|91999.6|91974.6|50
1644495950000|2022-02-10 12:25:50|92005|91980|92004.2|91979.2|92005.2|91980.2|92003|91978|28
1644495960000|2022-02-10 12:26:00|92004.1|91979.1|92007.1|91982.1|92012.7|91987.7|92003.6|91978.6|45
1644495970000|2022-02-10 12:26:10|92006.3|91981.3|92008.2|91983.2|92008.3|91983.3|92005.7|91980.7|33
1644495980000|2022-02-10 12:26:20|92008|91983|92002.4|91977.4|92008.7|91983.7|92001|91976|29
1644495990000|2022-02-10 12:26:30|92002.7|91977.7|92002|91977|92003.3|91978.3|92000.7|91975.7|22
1644496000000|2022-02-10 12:26:40|92001.9|91976.9|92017|91992|92019.9|91994.9|92000.9|91975.9|42
1644496010000|2022-02-10 12:26:50|92017.6|91992.6|92018.6|91993.6|92019.3|91994.3|92014.5|91989.5|62
1644496020000|2022-02-10 12:27:00|92018.5|91993.5|92018.6|91993.6|92020.5|91995.5|92016.7|91991.7|61
1644496030000|2022-02-10 12:27:10|92017.1|91992.1|92086.6|92061.6|92088.4|92061.6|92017.1|91992.1|70
1644496040000|2022-02-10 12:27:20|92087.8|92062.8|92088.5|92063.5|92091.9|92066.9|92086.7|92061.7|64
1644496050000|2022-02-10 12:27:30|92088.6|92063.6|92085.9|92060.9|92091|92066|92085.4|92060.4|48
1644496060000|2022-02-10 12:27:40|92086.9|92061.9|92078.9|92053.9|92087.2|92062.2|92077.8|92052.8|57
1644496070000|2022-02-10 12:27:50|92078.7|92053.7|92081.9|92056.9|92081.9|92056.9|92075.9|92050.9|57
1644496080000|2022-02-10 12:28:00|92081.8|92056.8|92083.9|92058.9|92085.7|92060.7|92081.4|92056.4|64
1644496090000|2022-02-10 12:28:10|92084.8|92059.8|92123.7|92073.7|92124.2|92083.2|92081.7|92054.3|73
1644496100000|2022-02-10 12:28:20|92123|92073|92122.9|92097.9|92134.6|92101.1|92116.3|92072.2|72
1644496110000|2022-02-10 12:28:30|92122.6|92097.6|92118.5|92093.5|92123.3|92098.3|92117.6|92092.6|51
1644496120000|2022-02-10 12:28:40|92119.5|92094.5|92128.8|92103.8|92136.4|92104.6|92114.3|92084.9|65
1644496130000|2022-02-10 12:28:50|92128.7|92103.7|92122.1|92097.1|92131.3|92106.3|92119|92094|61
1644496140000|2022-02-10 12:29:00|92122.7|92097.7|92116.5|92091.5|92123.4|92098.4|92116.5|92091.5|46
1644496150000|2022-02-10 12:29:10|92115.8|92090.8|92119.6|92094.6|92119.6|92094.6|92114.5|92089.5|59
1644496160000|2022-02-10 12:29:20|92122.4|92097.4|92128|92103|92128|92103|92122.4|92097.4|47
1644496170000|2022-02-10 12:29:30|92127.7|92102.7|92124.4|92099.4|92127.7|92102.7|92123.1|92098.1|33
1644496180000|2022-02-10 12:29:40|92124.3|92099.3|92123.2|92098.2|92125.4|92100.4|92121.9|92096.9|36
1644496190000|2022-02-10 12:29:50|92123.4|92098.4|92125.8|92100.8|92126.9|92101.9|92122.4|92097.4|39
1644496200000|2022-02-10 12:30:00|92126|92101|92122.7|92097.7|92126|92101|92120.9|92095.9|43
1644496210000|2022-02-10 12:30:10|92122.8|92097.8|92110|92085|92123.9|92098.9|92110|92085|42
1644496220000|2022-02-10 12:30:20|92109.5|92084.5|92116.3|92091.3|92116.8|92091.8|92109.5|92084.5|45
1644496230000|2022-02-10 12:30:30|92116.8|92091.8|92082.6|92057.6|92116.8|92091.8|92076.4|92051.4|55
1644496240000|2022-02-10 12:30:40|92081.4|92056.4|92070.2|92045.2|92082.7|92057.7|92068.3|92043.3|72
1644496250000|2022-02-10 12:30:50|92070.8|92045.8|92061|92036|92071.8|92046.8|92060|92035|52
1644496260000|2022-02-10 12:31:00|92058.9|92033.9|92061|92036|92062|92037|92057.3|92032.3|48
1644496270000|2022-02-10 12:31:10|92061.3|92036.3|92106.4|92081.4|92107.6|92082.6|92060.5|92035.5|53
1644496280000|2022-02-10 12:31:20|92106.8|92081.8|92113.3|92088.3|92113.6|92088.6|92106.5|92081.5|54
1644496290000|2022-02-10 12:31:30|92113.2|92088.2|92109.7|92084.7|92113.9|92088.9|92109.6|92084.6|28
1644496300000|2022-02-10 12:31:40|92108.9|92083.9|92110.7|92085.7|92110.9|92085.9|92107.7|92082.7|32
1644496310000|2022-02-10 12:31:50|92110.8|92085.8|92108.5|92083.5|92111.9|92086.9|92108.5|92083.5|27
1644496320000|2022-02-10 12:32:00|92108|92083|92113.3|92088.3|92116.4|92091.4|92108|92083|45
1644496330000|2022-02-10 12:32:10|92113.2|92088.2|92113.3|92088.3|92115.3|92090.3|92112.8|92087.8|35
1644496340000|2022-02-10 12:32:20|92112.5|92087.5|92111.2|92086.2|92114|92089|92107.2|92082.2|45
1644496350000|2022-02-10 12:32:30|92111|92086|92112|92087|92112.6|92087.6|92110.5|92085.5|32
1644496360000|2022-02-10 12:32:40|92112.1|92087.1|92111.7|92086.7|92113.6|92088.6|92111.6|92086.6|23
1644496370000|2022-02-10 12:32:50|92111.3|92086.3|92122.5|92097.5|92123.1|92098.1|92111.3|92086.3|55
1644496380000|2022-02-10 12:33:00|92121.7|92096.7|92103|92078|92121.7|92096.7|92102.8|92077.8|56
1644496390000|2022-02-10 12:33:10|92102.7|92077.7|92086.4|92061.4|92114.6|92078|92085.4|92052.4|50
1644496400000|2022-02-10 12:33:20|92086.6|92061.6|92091.7|92066.7|92097|92072|92085.6|92060.6|30
1644496410000|2022-02-10 12:33:30|92090.1|92065.1|92098.8|92073.8|92100.3|92075.3|92089.8|92064.8|36
1644496420000|2022-02-10 12:33:40|92098.1|92073.1|92105.6|92080.6|92105.6|92080.6|92087.6|92062.6|48
1644496430000|2022-02-10 12:33:50|92106.8|92081.8|92116.1|92091.1|92119.1|92094.1|92105.8|92080.8|37
1644496440000|2022-02-10 12:34:00|92114.9|92089.9|92127.5|92102.5|92127.5|92102.5|92114.7|92089.7|50
1644496450000|2022-02-10 12:34:10|92128.2|92103.2|92125.8|92100.8|92128.2|92103.2|92125.4|92100.4|35
1644496460000|2022-02-10 12:34:20|92125.9|92100.9|92127.9|92102.9|92132.7|92107.7|92125.9|92100.9|42
1644496470000|2022-02-10 12:34:30|92127.7|92102.7|92120.5|92095.5|92129.2|92104.2|92120.5|92095.5|26
1644496480000|2022-02-10 12:34:40|92120.2|92095.2|92112.9|92087.9|92125.8|92100.8|92112.4|92087.4|45
1644496490000|2022-02-10 12:34:50|92112.6|92087.6|92116.7|92091.7|92116.7|92091.7|92112.5|92087.5|29
1644496500000|2022-02-10 12:35:00|92116.2|92091.2|92123.1|92098.1|92125.2|92100.2|92116.2|92091.2|56
1644496510000|2022-02-10 12:35:10|92122.7|92097.7|92128.6|92103.6|92130.2|92105.2|92120.5|92095.5|43
1644496520000|2022-02-10 12:35:20|92128.8|92103.8|92123|92098|92129.4|92104.4|92121.4|92096.4|28
1644496530000|2022-02-10 12:35:30|92122.5|92097.5|92121.6|92096.6|92122.7|92097.7|92120.6|92095.6|29
1644496540000|2022-02-10 12:35:40|92121.7|92096.7|92121|92096|92124.1|92099.1|92121|92096|42
1644496550000|2022-02-10 12:35:50|92121.4|92096.4|92121.4|92096.4|92122|92097|92120.2|92095.2|40
1644496560000|2022-02-10 12:36:00|92121.6|92096.6|92120.4|92095.4|92121.9|92096.9|92118|92093|39
1644496570000|2022-02-10 12:36:10|92120.3|92095.3|92115.8|92090.8|92120.6|92095.6|92114.8|92089.8|41
1644496580000|2022-02-10 12:36:20|92115.4|92090.4|92120.1|92095.1|92121.2|92096.2|92115.1|92090.1|48
1644496590000|2022-02-10 12:36:30|92120.2|92095.2|92119.8|92094.8|92120.7|92095.7|92119.5|92094.5|27
1644496600000|2022-02-10 12:36:40|92120.2|92095.2|92115|92090|92120.2|92095.2|92110.7|92085.7|42
1644496610000|2022-02-10 12:36:50|92115.3|92090.3|92113.8|92088.8|92117.1|92092.1|92112.4|92087.4|37
1644496620000|2022-02-10 12:37:00|92113.6|92088.6|92117.7|92092.7|92117.7|92092.7|92111.9|92086.9|42
1644496630000|2022-02-10 12:37:10|92115.2|92090.2|92119|92094|92122.7|92097.7|92113.8|92088.8|41
1644496640000|2022-02-10 12:37:20|92120.2|92095.2|92119.7|92094.7|92120.8|92095.8|92117.9|92092.9|36
1644496650000|2022-02-10 12:37:30|92120|92095|92119.1|92094.1|92120.1|92095.1|92113.2|92088.2|34
1644496660000|2022-02-10 12:37:40|92120.4|92095.4|92144.9|92119.9|92144.9|92119.9|92115.6|92090.6|45
1644496670000|2022-02-10 12:37:50|92145|92120|92169|92144|92174.7|92149.7|92144.9|92119.9|73
1644496680000|2022-02-10 12:38:00|92167.4|92142.4|92146.9|92121.9|92168.5|92143.5|92144.9|92119.9|62
1644496690000|2022-02-10 12:38:10|92147.2|92122.2|92151|92126|92151.7|92126.7|92147.2|92122.2|27
1644496700000|2022-02-10 12:38:20|92150.9|92125.9|92165.9|92140.9|92165.9|92140.9|92150.7|92125.7|31
1644496710000|2022-02-10 12:38:30|92169.5|92144.5|92193.1|92168.1|92193.1|92168.1|92164.1|92139.1|64
1644496720000|2022-02-10 12:38:40|92196.3|92171.3|92179|92154|92196.3|92171.3|92178.8|92153.8|53
1644496730000|2022-02-10 12:38:50|92179.4|92154.4|92172.6|92147.6|92179.4|92154.4|92171.3|92146.3|57
1644496740000|2022-02-10 12:39:00|92173.1|92148.1|92173.7|92148.7|92177.8|92152.8|92165.2|92140.2|57
1644496750000|2022-02-10 12:39:10|92173.6|92148.6|92168.3|92143.3|92174.2|92149.2|92168.3|92143.3|35
1644496760000|2022-02-10 12:39:20|92168.6|92143.6|92113.4|92088.4|92172|92147|92112.1|92087.1|67
1644496770000|2022-02-10 12:39:30|92113.1|92088.1|92112.5|92087.5|92130.8|92093.2|92095.5|92062.1|70
1644496780000|2022-02-10 12:39:40|92113|92088|92114.8|92089.8|92120.6|92095.6|92113|92088|50
1644496790000|2022-02-10 12:39:50|92115.1|92090.1|92113.9|92088.9|92117.1|92092.1|92108.4|92083.4|58
1644496800000|2022-02-10 12:40:00|92114.2|92089.2|92113.7|92088.7|92115.1|92090.1|92109.7|92084.7|39
1644496810000|2022-02-10 12:40:10|92113.4|92088.4|92113.6|92088.6|92114.5|92089.5|92112.2|92087.2|31
1644496820000|2022-02-10 12:40:20|92113.2|92088.2|92115.9|92090.9|92116.8|92091.8|92113.2|92088.2|23
1644496830000|2022-02-10 12:40:30|92115.5|92090.5|92113.5|92088.5|92120.1|92095.1|92113.5|92088.5|43
1644496840000|2022-02-10 12:40:40|92110.8|92085.8|92088.1|92063.1|92111.2|92086.2|92088.1|92063.1|51
1644496850000|2022-02-10 12:40:50|92088.4|92063.4|92075.6|92050.6|92089|92064|92073.9|92048.9|42
1644496860000|2022-02-10 12:41:00|92075.7|92050.7|92065.4|92040.4|92075.7|92050.7|92065.4|92040.4|45
1644496870000|2022-02-10 12:41:10|92066.4|92041.4|92067.5|92042.5|92075.5|92050.5|92066.4|92041.4|45
1644496880000|2022-02-10 12:41:20|92067.2|92042.2|92066.6|92041.6|92067.2|92042.2|92064.5|92039.5|45
1644496890000|2022-02-10 12:41:30|92067|92042|92063.2|92038.2|92067|92042|92063.2|92038.2|30
1644496900000|2022-02-10 12:41:40|92064.2|92039.2|92064.4|92039.4|92066.6|92041.6|92061|92036|56
1644496910000|2022-02-10 12:41:50|92063.6|92038.6|92066.8|92041.8|92068.8|92043.8|92063.6|92038.6|51
1644496920000|2022-02-10 12:42:00|92066.9|92041.9|92071.7|92046.7|92073.6|92048.6|92066.9|92041.9|55
1644496930000|2022-02-10 12:42:10|92071.4|92046.4|92074.2|92049.2|92074.5|92049.5|92071.4|92046.4|28
1644496940000|2022-02-10 12:42:20|92074.3|92049.3|92074.8|92049.8|92075.6|92050.6|92074.2|92049.2|29
1644496950000|2022-02-10 12:42:30|92074.7|92049.7|92079.5|92054.5|92079.7|92054.7|92074.5|92049.5|42
1644496960000|2022-02-10 12:42:40|92080.3|92055.3|92071.7|92046.7|92080.3|92055.3|92070.7|92045.7|38
1644496970000|2022-02-10 12:42:50|92072.7|92047.7|92070.9|92045.9|92072.7|92047.7|92067.6|92042.6|50
1644496980000|2022-02-10 12:43:00|92070.8|92045.8|92060.3|92035.3|92071.2|92046.2|92058.2|92033.2|65
1644496990000|2022-02-10 12:43:10|92060.9|92035.9|92059.1|92034.1|92062.4|92037.4|92058.9|92033.9|44
1644497000000|2022-02-10 12:43:20|92060|92035|92054.4|92029.4|92060.3|92035.3|92052.5|92027.5|40
1644497010000|2022-02-10 12:43:30|92055.2|92030.2|92059|92034|92059|92034|92054.3|92029.3|43
1644497020000|2022-02-10 12:43:40|92058.3|92033.3|92053.1|92028.1|92061.4|92036.4|92051.3|92026.3|68
1644497030000|2022-02-10 12:43:50|92050.1|92025.1|92062.5|92037.5|92063.3|92038.3|92049.3|92024.3|57
1644497040000|2022-02-10 12:44:00|92062.9|92037.9|92065.5|92040.5|92067.6|92042.6|92062.1|92037.1|63
1644497050000|2022-02-10 12:44:10|92066|92041|92070|92045|92071.7|92046.7|92062.5|92037.5|54
1644497060000|2022-02-10 12:44:20|92069.4|92044.4|92070.7|92045.7|92073.1|92048.1|92068.4|92043.4|46
1644497070000|2022-02-10 12:44:30|92067.7|92042.7|92067.6|92042.6|92069.4|92044.4|92066.7|92041.7|44
1644497080000|2022-02-10 12:44:40|92067.7|92042.7|92065.1|92040.1|92067.7|92042.7|92065.1|92040.1|34
1644497090000|2022-02-10 12:44:50|92065.3|92040.3|92066|92041|92066.2|92041.2|92062.9|92037.9|34
1644497100000|2022-02-10 12:45:00|92064.4|92039.4|92068.2|92043.2|92071.6|92046.6|92064.4|92039.4|43
1644497110000|2022-02-10 12:45:10|92069.3|92044.3|92068.8|92043.8|92072.1|92047.1|92067.5|92042.5|38
1644497120000|2022-02-10 12:45:20|92069|92044|92069.9|92044.9|92071.5|92046.5|92067.2|92042.2|38
1644497130000|2022-02-10 12:45:30|92070|92045|92071.9|92046.9|92072|92047|92066.6|92041.6|30
1644497140000|2022-02-10 12:45:40|92072|92047|92072.1|92047.1|92072.6|92047.6|92070.2|92045.2|35
1644497150000|2022-02-10 12:45:50|92072.2|92047.2|92070.3|92045.3|92073.6|92048.6|92069.6|92044.6|48
1644497160000|2022-02-10 12:46:00|92070.2|92045.2|92071.6|92046.6|92073.1|92048.1|92069.7|92044.7|36
1644497170000|2022-02-10 12:46:10|92072.4|92047.4|92076.4|92051.4|92080.8|92055.8|92071.3|92046.3|42
1644497180000|2022-02-10 12:46:20|92076.2|92051.2|92076.6|92051.6|92076.6|92051.6|92072.6|92047.6|48
1644497190000|2022-02-10 12:46:30|92075.5|92050.5|92076.9|92051.9|92078.7|92053.7|92075.3|92050.3|35
1644497200000|2022-02-10 12:46:40|92077.1|92052.1|92085.4|92060.4|92085.4|92060.4|92076.6|92051.6|45
1644497210000|2022-02-10 12:46:50|92087.8|92062.8|92085.9|92060.9|92092.9|92067.9|92085.9|92060.9|61
1644497220000|2022-02-10 12:47:00|92085.8|92060.8|92083.6|92058.6|92087.1|92062.1|92082.6|92057.6|54
1644497230000|2022-02-10 12:47:10|92083.4|92058.4|92081.6|92056.6|92084.4|92059.4|92079.7|92054.7|54
1644497240000|2022-02-10 12:47:20|92081.9|92056.9|92079.3|92054.3|92084.1|92059.1|92076.4|92051.4|61
1644497250000|2022-02-10 12:47:30|92078.6|92053.6|92075.2|92050.2|92079.8|92054.8|92072.7|92047.7|46
1644497260000|2022-02-10 12:47:40|92074.1|92049.1|92075.6|92050.6|92076.7|92051.7|92073.1|92048.1|53
1644497270000|2022-02-10 12:47:50|92075.7|92050.7|92084.4|92059.4|92091.1|92060.7|92075.7|92040.3|58
1644497280000|2022-02-10 12:48:00|92085.3|92060.3|92081|92056|92085.3|92060.3|92079.8|92054.8|71
1644497290000|2022-02-10 12:48:10|92080.4|92055.4|92081|92056|92082.3|92057.3|92078.5|92053.5|65
1644497300000|2022-02-10 12:48:20|92080.7|92055.7|92082.3|92057.3|92083|92058|92080.2|92055.2|53
1644497310000|2022-02-10 12:48:30|92082.1|92057.1|92081.1|92056.1|92082.1|92057.1|92080.2|92055.2|35
1644497320000|2022-02-10 12:48:40|92080.6|92055.6|92079|92054|92081.9|92056.9|92079|92054|32
1644497330000|2022-02-10 12:48:50|92078.5|92053.5|92077.1|92052.1|92079.7|92054.7|92075|92050|39
1644497340000|2022-02-10 12:49:00|92072.2|92047.2|92074.7|92049.7|92076.6|92051.6|92066.9|92041.9|68
1644497350000|2022-02-10 12:49:10|92074.9|92049.9|92073.2|92048.2|92078.3|92053.3|92072.2|92047.2|53
1644497360000|2022-02-10 12:49:20|92073.3|92048.3|92069.6|92044.6|92074.8|92049.8|92069.6|92044.6|47
1644497370000|2022-02-10 12:49:30|92070.1|92045.1|92069|92044|92071.1|92046.1|92067.6|92042.6|53
1644497380000|2022-02-10 12:49:40|92068.6|92043.6|92068.5|92043.5|92070|92045|92066.7|92041.7|52
1644497390000|2022-02-10 12:49:50|92068.4|92043.4|92070.5|92045.5|92070.5|92045.5|92068.4|92043.4|43
1644497400000|2022-02-10 12:50:00|92070.2|92045.2|92069.4|92044.4|92070.5|92045.5|92068.6|92043.6|36
1644497410000|2022-02-10 12:50:10|92069.5|92044.5|92069.8|92044.8|92070|92045|92068.7|92043.7|26
1644497420000|2022-02-10 12:50:20|92069.6|92044.6|92064.3|92039.3|92071|92046|92064.3|92039.3|31
1644497430000|2022-02-10 12:50:30|92064.1|92039.1|92061.3|92036.3|92064.1|92039.1|92058.7|92033.7|66
1644497440000|2022-02-10 12:50:40|92061.2|92036.2|92061.5|92036.5|92064.3|92039.3|92060|92035|47
1644497450000|2022-02-10 12:50:50|92061.9|92036.9|92064.1|92039.1|92064.8|92039.8|92061.7|92036.7|40
1644497460000|2022-02-10 12:51:00|92064|92039|92068.1|92043.1|92068.8|92043.8|92064|92039|44
1644497470000|2022-02-10 12:51:10|92068.8|92043.8|92065.6|92040.6|92068.9|92043.9|92064.1|92039.1|44
1644497480000|2022-02-10 12:51:20|92065.8|92040.8|92056.2|92031.2|92066.2|92041.2|92056.2|92031.2|31
1644497490000|2022-02-10 12:51:30|92057.1|92032.1|92058.2|92033.2|92058.7|92033.7|92056|92031|39
1644497500000|2022-02-10 12:51:40|92058.4|92033.4|92061|92036|92061|92036|92058.2|92033.2|33
1644497510000|2022-02-10 12:51:50|92060.4|92035.4|92059.3|92034.3|92062.1|92037.1|92059.3|92034.3|19
1644497520000|2022-02-10 12:52:00|92059.6|92034.6|92060|92035|92061.4|92036.4|92059.6|92034.6|31
1644497530000|2022-02-10 12:52:10|92060.2|92035.2|92062.4|92037.4|92063.8|92038.8|92060.1|92035.1|34
1644497540000|2022-02-10 12:52:20|92062.5|92037.5|92060.7|92035.7|92064.2|92039.2|92060.5|92035.5|35
1644497550000|2022-02-10 12:52:30|92060.6|92035.6|92060.7|92035.7|92061.2|92036.2|92057.3|92032.3|34
1644497560000|2022-02-10 12:52:40|92060.8|92035.8|92061.6|92036.6|92061.8|92036.8|92060.8|92035.8|29
1644497570000|2022-02-10 12:52:50|92061.7|92036.7|92064.6|92039.6|92065.4|92040.4|92061.7|92036.7|30
1644497580000|2022-02-10 12:53:00|92064.7|92039.7|92071.4|92046.4|92071.9|92046.9|92064.3|92039.3|26
1644497590000|2022-02-10 12:53:10|92071.7|92046.7|92076.2|92051.2|92076.6|92051.6|92071.7|92046.7|35
1644497600000|2022-02-10 12:53:20|92076.3|92051.3|92075.9|92050.9|92076.4|92051.4|92075.6|92050.6|14
1644497610000|2022-02-10 12:53:30|92075.7|92050.7|92072.9|92047.9|92076.6|92051.6|92072.3|92047.3|33
1644497620000|2022-02-10 12:53:40|92073.8|92048.8|92075.3|92050.3|92077.8|92052.8|92073.6|92048.6|39
1644497630000|2022-02-10 12:53:50|92075.6|92050.6|92076.5|92051.5|92076.6|92051.6|92075.4|92050.4|23
1644497640000|2022-02-10 12:54:00|92076.6|92051.6|92081.2|92056.2|92081.6|92056.6|92076.6|92051.6|23
1644497650000|2022-02-10 12:54:10|92080.9|92055.9|92081.1|92056.1|92081.5|92056.5|92077|92052|38
1644497660000|2022-02-10 12:54:20|92081.2|92056.2|92081.6|92056.6|92082.1|92057.1|92080.7|92055.7|34
1644497670000|2022-02-10 12:54:30|92082|92057|92084.4|92059.4|92084.9|92059.9|92082|92057|37
1644497680000|2022-02-10 12:54:40|92084.6|92059.6|92086.1|92061.1|92086.8|92061.8|92084.6|92059.6|34
1644497690000|2022-02-10 12:54:50|92086.2|92061.2|92090|92065|92090|92065|92085.4|92060.4|38
1644497700000|2022-02-10 12:55:00|92088|92063|92085.9|92060.9|92088.4|92063.4|92085|92060|49
1644497710000|2022-02-10 12:55:10|92085.2|92060.2|92074|92049|92086.4|92061.4|92073.1|92048.1|61
1644497720000|2022-02-10 12:55:20|92074.7|92049.7|92075.7|92050.7|92078.6|92053.6|92073.7|92048.7|51
1644497730000|2022-02-10 12:55:30|92075.6|92050.6|92076.3|92051.3|92078.3|92053.3|92075.4|92050.4|37
1644497740000|2022-02-10 12:55:40|92076.6|92051.6|92081.7|92056.7|92082|92057|92075.6|92050.6|37
1644497750000|2022-02-10 12:55:50|92081.8|92056.8|92071.8|92046.8|92087.2|92062.2|92071.8|92046.8|51
1644497760000|2022-02-10 12:56:00|92071.3|92046.3|92058.2|92033.2|92072|92047|92057.4|92032.4|50
1644497770000|2022-02-10 12:56:10|92058.3|92033.3|92057.8|92032.8|92061.2|92036.2|92056.8|92031.8|49
1644497780000|2022-02-10 12:56:20|92059.8|92034.8|92070.3|92045.3|92070.6|92045.6|92058.2|92033.2|55
1644497790000|2022-02-10 12:56:30|92069.4|92044.4|92079.6|92054.6|92079.6|92054.6|92069.1|92044.1|41
1644497800000|2022-02-10 12:56:40|92079.2|92054.2|92073.9|92048.9|92079.2|92054.2|92073.9|92048.9|34
1644497810000|2022-02-10 12:56:50|92073.8|92048.8|92078.1|92053.1|92080.4|92055.4|92073.8|92048.8|54
1644497820000|2022-02-10 12:57:00|92077.3|92052.3|92078.7|92053.7|92079.1|92054.1|92076.3|92051.3|34
1644497830000|2022-02-10 12:57:10|92078.8|92053.8|92078.2|92053.2|92080.2|92055.2|92077.9|92052.9|34
1644497840000|2022-02-10 12:57:20|92078.5|92053.5|92073.2|92048.2|92083.4|92058.4|92070.6|92045.6|53
1644497850000|2022-02-10 12:57:30|92071.3|92046.3|92064.2|92039.2|92071.8|92046.8|92064.2|92039.2|43
1644497860000|2022-02-10 12:57:40|92065.5|92040.5|92071.8|92046.8|92071.8|92046.8|92064.5|92039.5|49
1644497870000|2022-02-10 12:57:50|92072|92047|92070.6|92045.6|92072|92047|92070.4|92045.4|34
1644497880000|2022-02-10 12:58:00|92070.4|92045.4|92070.2|92045.2|92075.6|92050.6|92069.5|92044.5|51
1644497890000|2022-02-10 12:58:10|92069.9|92044.9|92065.1|92040.1|92070.9|92045.9|92064.5|92039.5|52
1644497900000|2022-02-10 12:58:20|92065.2|92040.2|92062.7|92037.7|92065.9|92040.9|92060.7|92035.7|41
1644497910000|2022-02-10 12:58:30|92062.6|92037.6|92060.7|92035.7|92063.8|92038.8|92060.7|92035.7|42
1644497920000|2022-02-10 12:58:40|92061.1|92036.1|92063.9|92038.9|92065|92040|92060.5|92035.5|35
1644497930000|2022-02-10 12:58:50|92063.8|92038.8|92063.4|92038.4|92065.4|92040.4|92063.3|92038.3|48
1644497940000|2022-02-10 12:59:00|92063.1|92038.1|92056.4|92031.4|92063.6|92038.6|92052.4|92027.4|41
1644497950000|2022-02-10 12:59:10|92055.8|92030.8|92061|92036|92071.7|92036.9|92055.4|92020.8|52
1644497960000|2022-02-10 12:59:20|92060.9|92035.9|92064|92039|92064.7|92039.7|92060.9|92035.9|49
1644497970000|2022-02-10 12:59:30|92063.9|92038.9|92059.3|92034.3|92066.7|92041.7|92058.7|92033.7|47
1644497980000|2022-02-10 12:59:40|92059.2|92034.2|92058.4|92033.4|92060.9|92035.9|92058.4|92033.4|42
1644497990000|2022-02-10 12:59:50|92058.3|92033.3|92056.2|92031.2|92058.4|92033.4|92056.2|92031.2|47
1644498000000|2022-02-10 13:00:00|92056.5|92031.5|92051.5|92026.5|92056.5|92031.5|92047.6|92022.6|60
1644498010000|2022-02-10 13:00:10|92053|92028|92053.4|92028.4|92055.7|92030.7|92051.9|92026.9|33
1644498020000|2022-02-10 13:00:20|92053.5|92028.5|92050.3|92025.3|92054.9|92029.9|92050.2|92025.2|44
1644498030000|2022-02-10 13:00:30|92050.9|92025.9|92061.2|92036.2|92061.4|92036.4|92050.4|92025.4|50
1644498040000|2022-02-10 13:00:40|92061.4|92036.4|92060.4|92035.4|92062.9|92037.9|92059.5|92034.5|35
1644498050000|2022-02-10 13:00:50|92060.2|92035.2|92059.9|92034.9|92062.1|92037.1|92059.4|92034.4|32
1644498060000|2022-02-10 13:01:00|92060|92035|92067.5|92042.5|92068.5|92043.5|92059.8|92034.8|50
1644498070000|2022-02-10 13:01:10|92067.6|92042.6|92064.8|92039.8|92072|92047|92064.8|92039.8|62
1644498080000|2022-02-10 13:01:20|92065.5|92040.5|92064|92039|92068.6|92043.6|92062.1|92037.1|50
1644498090000|2022-02-10 13:01:30|92063|92038|92063.3|92038.3|92064.9|92039.9|92061.9|92036.9|36
1644498100000|2022-02-10 13:01:40|92063.2|92038.2|92057.7|92032.7|92065.1|92040.1|92056.4|92031.4|39
1644498110000|2022-02-10 13:01:50|92059.1|92034.1|92062|92037|92074.1|92049.1|92058|92033|58
1644498120000|2022-02-10 13:02:00|92061.9|92036.9|92065|92040|92065.4|92040.4|92061.8|92036.8|38
1644498130000|2022-02-10 13:02:10|92063.9|92038.9|92064.6|92039.6|92065.1|92040.1|92061.8|92036.8|46
1644498140000|2022-02-10 13:02:20|92064.5|92039.5|92069.1|92044.1|92069.8|92044.8|92064.5|92039.5|46
1644498150000|2022-02-10 13:02:30|92068.4|92043.4|92071|92046|92075|92050|92068.4|92043.4|53
1644498160000|2022-02-10 13:02:40|92068.1|92043.1|92066.3|92041.3|92068.4|92043.4|92063.8|92038.8|43
1644498170000|2022-02-10 13:02:50|92066.1|92041.1|92064.7|92039.7|92066.9|92041.9|92064.7|92039.7|25
1644498180000|2022-02-10 13:03:00|92065.6|92040.6|92066.3|92041.3|92068.2|92043.2|92065.6|92040.6|38
1644498190000|2022-02-10 13:03:10|92066|92041|92067.7|92042.7|92067.7|92042.7|92065.4|92040.4|32
1644498200000|2022-02-10 13:03:20|92066.7|92041.7|92054.5|92029.5|92066.7|92041.7|92050.3|92025.3|48
1644498210000|2022-02-10 13:03:30|92053|92028|92048.1|92023.1|92054.6|92029.6|92038.2|92013.2|56
1644498220000|2022-02-10 13:03:40|92047.6|92022.6|92049|92024|92049.2|92024.2|92047.2|92022.2|32
1644498230000|2022-02-10 13:03:50|92049.2|92024.2|92047.9|92022.9|92049.2|92024.2|92047.1|92022.1|24
1644498240000|2022-02-10 13:04:00|92048|92023|92054.4|92029.4|92069|92032.3|92047.1|92019|51
1644498250000|2022-02-10 13:04:10|92054.9|92029.9|92052.4|92027.4|92054.9|92029.9|92050.1|92025.1|46
1644498260000|2022-02-10 13:04:20|92052.5|92027.5|92047.9|92022.9|92052.5|92027.5|92044.6|92019.6|41
1644498270000|2022-02-10 13:04:30|92047.8|92022.8|92049|92024|92049.9|92024.9|92047|92022|36
1644498280000|2022-02-10 13:04:40|92048.5|92023.5|92043.6|92018.6|92048.7|92023.7|92041.2|92016.2|38
1644498290000|2022-02-10 13:04:50|92044.9|92019.9|92040.6|92015.6|92045.8|92020.8|92040.1|92015.1|42
1644498300000|2022-02-10 13:05:00|92040.8|92015.8|92048.3|92023.3|92054.9|92029.9|92040.1|92015.1|60
1644498310000|2022-02-10 13:05:10|92048.4|92023.4|92048.6|92023.6|92051.4|92026.4|92047.3|92022.3|31
1644498320000|2022-02-10 13:05:20|92048.4|92023.4|92050|92025|92050.6|92025.6|92048.3|92023.3|32
1644498330000|2022-02-10 13:05:30|92050.7|92025.7|92046.7|92021.7|92051.1|92026.1|92045.6|92020.6|37
1644498340000|2022-02-10 13:05:40|92046.5|92021.5|92048.7|92023.7|92049.4|92024.4|92046.1|92021.1|46
1644498350000|2022-02-10 13:05:50|92048.5|92023.5|92053.2|92028.2|92054.7|92029.7|92048.5|92023.5|52
1644498360000|2022-02-10 13:06:00|92053.3|92028.3|92046.6|92021.6|92053.3|92028.3|92044.7|92019.7|55
1644498370000|2022-02-10 13:06:10|92046.5|92021.5|92047.3|92022.3|92047.9|92022.9|92044.7|92019.7|45
1644498380000|2022-02-10 13:06:20|92047.5|92022.5|92046.1|92021.1|92047.8|92022.8|92046|92021|23
1644498390000|2022-02-10 13:06:30|92046.2|92021.2|92045.9|92020.9|92047|92022|92044.9|92019.9|24
1644498400000|2022-02-10 13:06:40|92046|92021|92040.3|92015.3|92046|92021|92040.3|92015.3|31
1644498410000|2022-02-10 13:06:50|92040|92015|92035.4|92010.4|92040.2|92015.2|92032.9|92007.9|49
1644498420000|2022-02-10 13:07:00|92036.9|92011.9|92035.9|92010.9|92036.9|92011.9|92033.5|92008.5|38
1644498430000|2022-02-10 13:07:10|92036|92011|92035.4|92010.4|92036.9|92011.9|92034.6|92009.6|28
1644498440000|2022-02-10 13:07:20|92035.6|92010.6|92030|92005|92035.6|92010.6|92029.7|92004.7|36
1644498450000|2022-02-10 13:07:30|92029.8|92004.8|92027.1|92002.1|92030|92005|92027.1|92002.1|30
1644498460000|2022-02-10 13:07:40|92027.3|92002.3|92026.4|92001.4|92027.7|92002.7|92023.8|91998.8|50
1644498470000|2022-02-10 13:07:50|92026.9|92001.9|92025.2|92000.2|92027|92002|92024.6|91999.6|27
1644498480000|2022-02-10 13:08:00|92025.7|92000.7|92020.5|91995.5|92025.8|92000.8|92019.2|91994.2|39
1644498490000|2022-02-10 13:08:10|92020.3|91995.3|92019.9|91994.9|92020.3|91995.3|92019.4|91994.4|20
1644498500000|2022-02-10 13:08:20|92019.7|91994.7|92018.4|91993.4|92023|91998|92018.4|91993.4|32
1644498510000|2022-02-10 13:08:30|92018.3|91993.3|92018.9|91993.9|92020.1|91995.1|92017.5|91992.5|33
1644498520000|2022-02-10 13:08:40|92018.8|91993.8|92022.9|91997.9|92022.9|91997.9|92018.4|91993.4|36
1644498530000|2022-02-10 13:08:50|92022.5|91997.5|92024.3|91999.3|92024.3|91999.3|92021.1|91996.1|25
1644498540000|2022-02-10 13:09:00|92024.1|91999.1|92026.6|92001.6|92027.1|92002.1|92023.8|91998.8|26
1644498550000|2022-02-10 13:09:10|92026.3|92001.3|92031.4|92006.4|92033.8|92008.8|92026.3|92001.3|44
1644498560000|2022-02-10 13:09:20|92031.5|92006.5|92029.9|92004.9|92031.6|92006.6|92028.2|92003.2|40
1644498570000|2022-02-10 13:09:30|92029.1|92004.1|92029.1|92004.1|92030.1|92005.1|92029.1|92004.1|22
1644498580000|2022-02-10 13:09:40|92029.3|92004.3|92031.3|92006.3|92032|92007|92029|92004|31
1644498590000|2022-02-10 13:09:50|92031.2|92006.2|92027.9|92002.9|92031.9|92006.9|92026.9|92001.9|36
1644498600000|2022-02-10 13:10:00|92027.8|92002.8|92022.2|91997.2|92028.6|92003.6|92022.2|91997.2|34
1644498610000|2022-02-10 13:10:10|92023|91998|92020.6|91995.6|92023.4|91998.4|92020.6|91995.6|19
1644498620000|2022-02-10 13:10:20|92020.7|91995.7|92015|91990|92020.7|91995.7|92014.7|91989.7|36
1644498630000|2022-02-10 13:10:30|92015.3|91990.3|92014.9|91989.9|92016.8|91991.8|92011.5|91986.5|33
1644498640000|2022-02-10 13:10:40|92014|91989|92018|91993|92020.8|91995.8|92014|91989|47
1644498650000|2022-02-10 13:10:50|92018.9|91993.9|92019.2|91994.2|92020.3|91995.3|92018|91993|37
1644498660000|2022-02-10 13:11:00|92018|91993|92017.2|91992.2|92019.1|91994.1|92014.5|91989.5|39
1644498670000|2022-02-10 13:11:10|92017|91992|92017.2|91992.2|92017.4|91992.4|92016|91991|30
1644498680000|2022-02-10 13:11:20|92017.4|91992.4|92017.5|91992.5|92019.2|91994.2|92015.3|91990.3|31
1644498690000|2022-02-10 13:11:30|92016.8|91991.8|92017.3|91992.3|92018.4|91993.4|92016.1|91991.1|18
1644498700000|2022-02-10 13:11:40|92017.1|91992.1|92017|91992|92017.7|91992.7|92015.8|91990.8|24
1644498710000|2022-02-10 13:11:50|92017.1|91992.1|92017.9|91992.9|92019.3|91994.3|92016.7|91991.7|30
1644498720000|2022-02-10 13:12:00|92017.4|91992.4|92016.8|91991.8|92018.6|91993.6|92016.3|91991.3|40
1644498730000|2022-02-10 13:12:10|92016.9|91991.9|92017.1|91992.1|92018.2|91993.2|92016.4|91991.4|28
1644498740000|2022-02-10 13:12:20|92017.3|91992.3|92017.2|91992.2|92019.5|91994.5|92017.1|91992.1|26
1644498750000|2022-02-10 13:12:30|92017.1|91992.1|92017.7|91992.7|92018.7|91993.7|92016.3|91991.3|26
1644498760000|2022-02-10 13:12:40|92017.6|91992.6|92019|91994|92019|91994|92016.8|91991.8|23
1644498770000|2022-02-10 13:12:50|92018.9|91993.9|92022.5|91997.5|92025.9|92000.9|92018.9|91993.9|29
1644498780000|2022-02-10 13:13:00|92022.4|91997.4|92022.9|91997.9|92022.9|91997.9|92021.3|91996.3|29
1644498790000|2022-02-10 13:13:10|92023.4|91998.4|92024.6|91999.6|92024.6|91999.6|92021.6|91996.6|38
1644498800000|2022-02-10 13:13:20|92026.1|92001.1|92043.7|92018.7|92046.2|92021.2|92024.4|91999.4|49
1644498810000|2022-02-10 13:13:30|92043.8|92018.8|92041.8|92016.8|92044.7|92019.7|92041.4|92016.4|29
1644498820000|2022-02-10 13:13:40|92042|92017|92049.6|92024.6|92050.8|92025.8|92041.5|92016.5|49
1644498830000|2022-02-10 13:13:50|92049.4|92024.4|92054.6|92029.6|92055.3|92030.3|92049.1|92024.1|42
1644498840000|2022-02-10 13:14:00|92053.9|92028.9|92050.8|92025.8|92054.7|92029.7|92049|92024|47
1644498850000|2022-02-10 13:14:10|92050.6|92025.6|92046.9|92021.9|92050.6|92025.6|92044.9|92019.9|34
1644498860000|2022-02-10 13:14:20|92046.3|92021.3|92051.9|92026.9|92052|92027|92046.3|92021.3|42
1644498870000|2022-02-10 13:14:30|92049.2|92024.2|92043.2|92018.2|92049.2|92024.2|92042.4|92017.4|53
1644498880000|2022-02-10 13:14:40|92042.6|92017.6|92046.1|92021.1|92048.7|92023.7|92042.6|92017.6|25
1644498890000|2022-02-10 13:14:50|92046.2|92021.2|92043.6|92018.6|92047.2|92022.2|92039.7|92014.7|42
1644498900000|2022-02-10 13:15:00|92043.8|92018.8|92057.6|92032.6|92061.4|92036.4|92043.6|92018.6|60
1644498910000|2022-02-10 13:15:10|92057.7|92032.7|92054.6|92029.6|92058.7|92033.7|92049.5|92024.5|62
1644498920000|2022-02-10 13:15:20|92054.2|92029.2|92048.3|92023.3|92055.9|92030.9|92047.6|92022.6|55
1644498930000|2022-02-10 13:15:30|92048.4|92023.4|92051|92026|92051.4|92026.4|92047.5|92022.5|44
1644498940000|2022-02-10 13:15:40|92050.8|92025.8|92050.6|92025.6|92051.7|92026.7|92050|92025|32
1644498950000|2022-02-10 13:15:50|92050.5|92025.5|92050.8|92025.8|92053.4|92028.4|92046.5|92021.5|47
1644498960000|2022-02-10 13:16:00|92050.2|92025.2|92049.7|92024.7|92052.9|92027.9|92047.8|92022.8|43
1644498970000|2022-02-10 13:16:10|92048.8|92023.8|92048.6|92023.6|92050.9|92025.9|92047.2|92022.2|39
1644498980000|2022-02-10 13:16:20|92048.1|92023.1|92048.3|92023.3|92048.9|92023.9|92047.2|92022.2|34
1644498990000|2022-02-10 13:16:30|92048.1|92023.1|92049.2|92024.2|92049.5|92024.5|92047.3|92022.3|35
1644499000000|2022-02-10 13:16:40|92049|92024|92047.7|92022.7|92049.6|92024.6|92037.5|92012.5|50
1644499010000|2022-02-10 13:16:50|92047.6|92022.6|92060.4|92035.4|92063.9|92038.9|92047.6|92022.6|58
1644499020000|2022-02-10 13:17:00|92060.3|92035.3|92060.3|92035.3|92063|92038|92059.6|92034.6|47
1644499030000|2022-02-10 13:17:10|92060.2|92035.2|92057.7|92032.7|92067.2|92042.2|92057|92032|52
1644499040000|2022-02-10 13:17:20|92057.8|92032.8|92056.1|92031.1|92058.6|92033.6|92055.1|92030.1|47
1644499050000|2022-02-10 13:17:30|92056.6|92031.6|92056.6|92031.6|92059.4|92034.4|92056|92031|54
1644499060000|2022-02-10 13:17:40|92056.3|92031.3|92073.9|92048.9|92073.9|92048.9|92056.3|92031.3|63
1644499070000|2022-02-10 13:17:50|92077|92052|92089.7|92064.7|92091.1|92066.1|92077|92052|51
1644499080000|2022-02-10 13:18:00|92089.5|92064.5|92088.7|92063.7|92091.1|92066.1|92085.1|92060.1|57
1644499090000|2022-02-10 13:18:10|92087.7|92062.7|92092.8|92067.8|92092.8|92067.8|92087.7|92062.7|37
1644499100000|2022-02-10 13:18:20|92093|92068|92086.1|92061.1|92093|92068|92084|92059|48
1644499110000|2022-02-10 13:18:30|92086.4|92061.4|92093.9|92068.9|92097.3|92072.3|92084.6|92059.6|59
1644499120000|2022-02-10 13:18:40|92093.4|92068.4|92097.4|92072.4|92097.5|92072.5|92091.4|92066.4|44
1644499130000|2022-02-10 13:18:50|92097.5|92072.5|92097.8|92072.8|92099.2|92074.2|92093.7|92068.7|51
1644499140000|2022-02-10 13:19:00|92096.9|92071.9|92092.8|92067.8|92098.8|92073.8|92091.1|92066.1|44
1644499150000|2022-02-10 13:19:10|92091.5|92066.5|92094.7|92069.7|92095.6|92070.6|92090.9|92065.9|39
1644499160000|2022-02-10 13:19:20|92094.8|92069.8|92094.7|92069.7|92096.2|92071.2|92094.6|92069.6|42
1644499170000|2022-02-10 13:19:30|92094.6|92069.6|92118.1|92093.1|92120.1|92095.1|92094|92069|43
1644499180000|2022-02-10 13:19:40|92118.3|92093.3|92110.9|92085.9|92119.8|92094.8|92106.2|92081.2|61
1644499190000|2022-02-10 13:19:50|92111.6|92086.6|92118.2|92093.2|92119.8|92094.8|92111.3|92086.3|39
1644499200000|2022-02-10 13:20:00|92117|92092|92103|92078|92117|92092|92103|92078|61
1644499210000|2022-02-10 13:20:10|92102.4|92077.4|92099.7|92074.7|92104.5|92079.5|92096.4|92071.4|55
1644499220000|2022-02-10 13:20:20|92100.9|92075.9|92104.4|92079.4|92105.4|92080.4|92099.4|92074.4|48
1644499230000|2022-02-10 13:20:30|92104.6|92079.6|92105.1|92080.1|92106.5|92081.5|92103.6|92078.6|38
1644499240000|2022-02-10 13:20:40|92105.4|92080.4|92099.8|92074.8|92106.3|92081.3|92097.7|92072.7|49
1644499250000|2022-02-10 13:20:50|92099.7|92074.7|92092.6|92067.6|92099.7|92074.7|92090.2|92065.2|66
1644499260000|2022-02-10 13:21:00|92092.1|92067.1|92090.6|92065.6|92095.3|92070.3|92090.2|92065.2|35
1644499270000|2022-02-10 13:21:10|92090.7|92065.7|92082.8|92057.8|92091.2|92066.2|92080.8|92055.8|49
1644499280000|2022-02-10 13:21:20|92082.7|92057.7|92081.2|92056.2|92082.7|92057.7|92079.2|92054.2|48
1644499290000|2022-02-10 13:21:30|92080.8|92055.8|92081|92056|92085.4|92060.4|92079.7|92054.7|45
1644499300000|2022-02-10 13:21:40|92081.4|92056.4|92082.9|92057.9|92083.3|92058.3|92079.9|92054.9|44
1644499310000|2022-02-10 13:21:50|92082.7|92057.7|92082.8|92057.8|92083.1|92058.1|92081.1|92056.1|44
1644499320000|2022-02-10 13:22:00|92082.7|92057.7|92088.2|92063.2|92091.9|92066.9|92081.6|92056.6|47
1644499330000|2022-02-10 13:22:10|92087.7|92062.7|92087.9|92062.9|92090.4|92065.4|92087.6|92062.6|33
1644499340000|2022-02-10 13:22:20|92087.6|92062.6|92090.5|92065.5|92092.2|92067.2|92087.6|92062.6|46
1644499350000|2022-02-10 13:22:30|92090.7|92065.7|92095.1|92070.1|92098.2|92073.2|92090.2|92065.2|49
1644499360000|2022-02-10 13:22:40|92094.9|92069.9|92091.4|92066.4|92095.9|92070.9|92089.7|92064.7|40
1644499370000|2022-02-10 13:22:50|92091.2|92066.2|92091.9|92066.9|92093|92068|92090.7|92065.7|42
1644499380000|2022-02-10 13:23:00|92092|92067|92090.9|92065.9|92093.3|92068.3|92090.9|92065.9|32
1644499390000|2022-02-10 13:23:10|92091.3|92066.3|92096|92071|92096.1|92071.1|92091.2|92066.2|45
1644499400000|2022-02-10 13:23:20|92096.5|92071.5|92095.7|92070.7|92097.8|92072.8|92093.7|92068.7|37
1644499410000|2022-02-10 13:23:30|92095.8|92070.8|92094.7|92069.7|92097.6|92072.6|92093.6|92068.6|42
1644499420000|2022-02-10 13:23:40|92094.8|92069.8|92097.9|92072.9|92099.1|92074.1|92094.8|92069.8|46
1644499430000|2022-02-10 13:23:50|92097.5|92072.5|92095.8|92070.8|92097.8|92072.8|92095.2|92070.2|46
1644499440000|2022-02-10 13:24:00|92095.3|92070.3|92097.6|92072.6|92098.1|92073.1|92095.1|92070.1|38
1644499450000|2022-02-10 13:24:10|92097.7|92072.7|92093.2|92068.2|92098|92073|92092|92067|44
1644499460000|2022-02-10 13:24:20|92092.8|92067.8|92081.4|92056.4|92093.5|92068.5|92080.4|92055.4|48
1644499470000|2022-02-10 13:24:30|92081.8|92056.8|92081|92056|92084.3|92059.3|92080.7|92055.7|48
1644499480000|2022-02-10 13:24:40|92080.7|92055.7|92079.2|92054.2|92081.9|92056.9|92076.9|92051.9|38
1644499490000|2022-02-10 13:24:50|92079.3|92054.3|92083.1|92058.1|92083.1|92058.1|92076.9|92051.9|50
1644499500000|2022-02-10 13:25:00|92082.4|92057.4|92086.3|92061.3|92087|92062|92082.4|92057.4|48
1644499510000|2022-02-10 13:25:10|92085.7|92060.7|92082.5|92057.5|92086.8|92061.8|92081.9|92056.9|50
1644499520000|2022-02-10 13:25:20|92082.4|92057.4|92082.9|92057.9|92084|92059|92079.9|92054.9|42
1644499530000|2022-02-10 13:25:30|92082.8|92057.8|92084.7|92059.7|92085.3|92060.3|92074|92049|56
1644499540000|2022-02-10 13:25:40|92083.7|92058.7|92123.7|92098.7|92123.8|92098.8|92083.4|92058.4|59
1644499550000|2022-02-10 13:25:50|92124.3|92099.3|92122.7|92097.7|92129.1|92104.1|92122.3|92097.3|56
1644499560000|2022-02-10 13:26:00|92123.1|92098.1|92121|92071|92137.1|92099.1|92108.7|92069.3|59
1644499570000|2022-02-10 13:26:10|92120.4|92070.4|92106.3|92056.3|92120.4|92079.3|92093.6|92055.2|61
1644499580000|2022-02-10 13:26:20|92105.7|92055.7|92101.3|92051.3|92105.7|92063.7|92088.1|92047.6|43
1644499590000|2022-02-10 13:26:30|92101.2|92051.2|92101.8|92051.8|92101.8|92064.1|92087.8|92050.4|30
1644499600000|2022-02-10 13:26:40|92101.1|92051.1|92106.5|92056.5|92106.6|92056.6|92100.7|92050.7|27
1644499610000|2022-02-10 13:26:50|92106.8|92056.8|92109.3|92059.3|92110.9|92060.9|92105.5|92055.5|22
1644499620000|2022-02-10 13:27:00|92109.7|92059.7|92113.4|92063.4|92113.9|92063.9|92109.7|92059.7|44
1644499630000|2022-02-10 13:27:10|92113.1|92063.1|92108.5|92058.5|92113.1|92063.1|92108.5|92058.5|39
1644499640000|2022-02-10 13:27:20|92109.2|92059.2|92109.1|92059.1|92110.7|92060.7|92108.4|92058.4|35
1644499650000|2022-02-10 13:27:30|92109.2|92059.2|92109.8|92059.8|92110.9|92060.9|92109.1|92059.1|43
1644499660000|2022-02-10 13:27:40|92110.1|92060.1|92108.4|92058.4|92110.9|92060.9|92107.6|92057.6|30
1644499670000|2022-02-10 13:27:50|92108.2|92058.2|92089.4|92064.4|92109.2|92067|92089.2|92055.4|37
1644499680000|2022-02-10 13:28:00|92088.7|92063.7|92092.2|92067.2|92092.4|92067.4|92087.7|92062.7|43
1644499690000|2022-02-10 13:28:10|92092.1|92067.1|92114.4|92064.4|92115.2|92076.6|92092.1|92057.2|40
1644499700000|2022-02-10 13:28:20|92113.6|92063.6|92116.9|92066.9|92118.6|92068.6|92112.9|92062.9|38
1644499710000|2022-02-10 13:28:30|92116.8|92066.8|92118.3|92068.3|92118.8|92068.8|92116.5|92066.5|36
1644499720000|2022-02-10 13:28:40|92118.5|92068.5|92117.4|92067.4|92119.5|92069.5|92116.8|92066.8|36
1644499730000|2022-02-10 13:28:50|92117.3|92067.3|92109.1|92059.1|92117.7|92067.7|92109.1|92059.1|48
1644499740000|2022-02-10 13:29:00|92109.9|92059.9|92103.6|92053.6|92109.9|92059.9|92103.6|92053.6|57
1644499750000|2022-02-10 13:29:10|92103.9|92053.9|92094.4|92044.4|92105.4|92055.4|92093.5|92043.5|47
1644499760000|2022-02-10 13:29:20|92094.3|92044.3|92098.7|92048.7|92109|92059|92094.3|92044.3|55
1644499770000|2022-02-10 13:29:30|92098.4|92048.4|92089.4|92039.4|92098.4|92048.4|92086.1|92036.1|57
1644499780000|2022-02-10 13:29:40|92088.9|92038.9|92105.9|92055.9|92109|92059|92088.1|92038.1|44
1644499790000|2022-02-10 13:29:50|92106|92056|92113.4|92036.9|92119|92056|92100.1|92034.3|59
1644499800000|2022-02-10 13:30:00|92114.7|92031.2|92330.5|92214.5|92330.5|92214.5|92114.7|92030.3|77
1644499810000|2022-02-10 13:30:10|92337.5|92221.5|92420.8|92304.8|92439.9|92323.9|92337.5|92221.5|64
1644499820000|2022-02-10 13:30:20|92414.8|92298.8|92400.1|92284.1|92430.9|92314.9|92400.1|92284.1|77
1644499830000|2022-02-10 13:30:30|92400.7|92284.7|92409.6|92293.6|92439.5|92323.5|92394.4|92278.4|73
1644499840000|2022-02-10 13:30:40|92409.3|92293.3|92329.9|92213.9|92409.3|92293.3|92327|92211|78
1644499850000|2022-02-10 13:30:50|92331.8|92215.8|92374.2|92258.2|92377.4|92261.4|92301.2|92185.2|79
1644499860000|2022-02-10 13:31:00|92381.7|92265.7|92342.5|92266.9|92386.4|92270.4|92333.8|92232.9|77
1644499870000|2022-02-10 13:31:10|92342|92264.7|92340.7|92259.2|92346.9|92285.1|92307.3|92253|79
1644499880000|2022-02-10 13:31:20|92343|92259.5|92381|92331|92381|92331|92337.5|92255.7|78
1644499890000|2022-02-10 13:31:30|92381.6|92331.6|92347.6|92297.6|92387.7|92337.7|92346.6|92296.6|80
1644499900000|2022-02-10 13:31:40|92349.3|92299.3|92336.8|92286.8|92350.3|92300.3|92328.9|92278.9|76
1644499910000|2022-02-10 13:31:50|92337.7|92287.7|92325|92275|92362|92312|92325|92275|79
1644499920000|2022-02-10 13:32:00|92328.3|92278.3|92334.7|92284.7|92348.6|92298.6|92327.8|92277.8|77
1644499930000|2022-02-10 13:32:10|92333.8|92283.8|92304.5|92254.5|92351.1|92301.1|92284.6|92216.2|77
1644499940000|2022-02-10 13:32:20|92305.3|92255.3|92351.8|92263.2|92351.8|92263.2|92291.5|92241.5|77
1644499950000|2022-02-10 13:32:30|92348.3|92298.3|92434.8|92359.8|92458|92372.3|92348.3|92298.3|76
1644499960000|2022-02-10 13:32:40|92433.1|92357.9|92381.7|92289.5|92433.2|92364.2|92366.9|92262.5|80
1644499970000|2022-02-10 13:32:50|92378.5|92288.7|92335.8|92254.5|92388.2|92290.5|92322.2|92230.8|79
1644499980000|2022-02-10 13:33:00|92334.1|92258.2|92362|92286.2|92362|92295.1|92331.9|92251.1|77
1644499990000|2022-02-10 13:33:10|92360.8|92288.2|92374.9|92303.1|92374.9|92316.2|92346.1|92283.6|77
1644500000000|2022-02-10 13:33:20|92374.6|92302.8|92390.4|92340.4|92390.4|92340.4|92362.6|92302.8|78
1644500010000|2022-02-10 13:33:30|92395.7|92345.7|92382.8|92332.8|92405.6|92355.6|92372.4|92322.4|77
1644500020000|2022-02-10 13:33:40|92384.2|92334.2|92453.5|92357.2|92500.3|92384.3|92384.2|92334.2|79
1644500030000|2022-02-10 13:33:50|92451.7|92358.5|92469.2|92357.7|92475.7|92366.6|92443|92337.6|80
1644500040000|2022-02-10 13:34:00|92472.9|92359|92507.1|92398.9|92516.8|92404.8|92470.4|92356.6|79
1644500050000|2022-02-10 13:34:10|92506.6|92401.8|92554.7|92443.7|92581.6|92467|92504.6|92393.2|77
1644500060000|2022-02-10 13:34:20|92556.3|92441.5|92597|92510|92611.3|92525.4|92553|92441.5|80
1644500070000|2022-02-10 13:34:30|92594.8|92509.1|92602.8|92523.4|92608.4|92530.7|92585.7|92501.7|80
1644500080000|2022-02-10 13:34:40|92605.1|92524.2|92608.7|92536.3|92612.6|92537.1|92580.2|92493.9|78
1644500090000|2022-02-10 13:34:50|92606|92535.7|92616.5|92532|92619.6|92541|92600.1|92521.6|76
1644500100000|2022-02-10 13:35:00|92613.7|92533.8|92611.5|92533.2|92617.7|92541|92608.4|92522.3|78
1644500110000|2022-02-10 13:35:10|92613.8|92531.1|92636.8|92561.4|92636.8|92571.4|92607.4|92524.6|77
1644500120000|2022-02-10 13:35:20|92643.8|92563.9|92644.7|92573.9|92644.7|92589.6|92611|92544.3|76
1644500130000|2022-02-10 13:35:30|92636.8|92586.8|92620.7|92570.7|92655.8|92592.1|92617.7|92567.7|80
1644500140000|2022-02-10 13:35:40|92621.6|92571.6|92602.8|92552.8|92623.7|92573.7|92599.1|92549.1|77
1644500150000|2022-02-10 13:35:50|92604.3|92554.3|92615.2|92565.2|92625.2|92575.2|92604.3|92549.8|78
1644500160000|2022-02-10 13:36:00|92615.7|92565.7|92699.2|92596.3|92725|92615.9|92589.1|92531.7|77
1644500170000|2022-02-10 13:36:10|92697.3|92595.3|92704|92601.9|92723.8|92613.9|92675.3|92579|79
1644500180000|2022-02-10 13:36:20|92703.2|92591.9|92677.2|92627.2|92707.5|92638.5|92677.2|92591.9|77
1644500190000|2022-02-10 13:36:30|92686.1|92615.2|92670.5|92620.5|92686.1|92627.3|92653.9|92595.9|77
1644500200000|2022-02-10 13:36:40|92669.4|92619.4|92626.4|92576.4|92678.2|92620.4|92623.7|92539.5|77
1644500210000|2022-02-10 13:36:50|92626.8|92576.8|92651.3|92601.3|92655.2|92605.2|92626.2|92566.6|79
1644500220000|2022-02-10 13:37:00|92653.9|92603.9|92638.9|92588.9|92665.9|92609|92628.5|92576.1|76
1644500230000|2022-02-10 13:37:10|92636.2|92586.2|92618.4|92568.4|92636.6|92586.6|92614.9|92564.9|70
1644500240000|2022-02-10 13:37:20|92616.6|92566.6|92599.5|92549.5|92632.2|92582.2|92599.5|92549.5|77
1644500250000|2022-02-10 13:37:30|92600.2|92550.2|92585.3|92535.3|92604.4|92554.4|92583.5|92533.5|77
1644500260000|2022-02-10 13:37:40|92584.9|92534.9|92596.3|92546.3|92600.1|92550.1|92575.2|92525.2|77
1644500270000|2022-02-10 13:37:50|92596.5|92546.5|92537.4|92487.4|92601.7|92551.7|92537.4|92487.4|77
1644500280000|2022-02-10 13:38:00|92538.2|92488.2|92529.7|92479.7|92547.4|92497.4|92527.3|92477.3|76
1644500290000|2022-02-10 13:38:10|92528.9|92478.9|92520.8|92470.8|92540.7|92490.7|92520.5|92470.5|79
1644500300000|2022-02-10 13:38:20|92519.6|92469.6|92540.3|92490.3|92540.9|92490.9|92515.3|92465.3|75
1644500310000|2022-02-10 13:38:30|92541.8|92491.8|92558|92508|92565.8|92515.8|92541.6|92491.6|76
1644500320000|2022-02-10 13:38:40|92559.2|92509.2|92539.8|92489.8|92565.3|92515.3|92536.4|92486.4|73
1644500330000|2022-02-10 13:38:50|92536.9|92486.9|92501.9|92451.9|92538|92488|92495.7|92445.7|77
1644500340000|2022-02-10 13:39:00|92503.3|92453.3|92493.8|92443.8|92508.3|92458.3|92484.3|92434.3|80
1644500350000|2022-02-10 13:39:10|92491.4|92441.4|92478|92428|92510.6|92460.6|92478|92428|77
1644500360000|2022-02-10 13:39:20|92480.4|92430.4|92463.4|92413.4|92486.5|92436.5|92454.7|92404.7|77
1644500370000|2022-02-10 13:39:30|92464.7|92414.7|92452.3|92402.3|92465.3|92415.3|92450|92400|74
1644500380000|2022-02-10 13:39:40|92453.1|92403.1|92467|92417|92467.7|92417.7|92452.3|92402.3|75
1644500390000|2022-02-10 13:39:50|92466.4|92416.4|92464.4|92414.4|92475.6|92425.6|92461.9|92411.9|76
1644500400000|2022-02-10 13:40:00|92466.3|92416.3|92471.6|92421.6|92496.1|92446.1|92466.3|92416.3|79
1644500410000|2022-02-10 13:40:10|92470.8|92420.8|92495|92445|92495|92445|92460.7|92410.7|79
1644500420000|2022-02-10 13:40:20|92497.7|92447.7|92503.3|92453.3|92503.9|92453.9|92489.5|92439.5|74
1644500430000|2022-02-10 13:40:30|92500.1|92450.1|92520.1|92470.1|92521|92471|92500.1|92450.1|74
1644500440000|2022-02-10 13:40:40|92518.7|92468.7|92515|92465|92520.4|92470.4|92504.1|92454.1|76
1644500450000|2022-02-10 13:40:50|92514.2|92464.2|92496.8|92446.8|92518.1|92468.1|92496.8|92446.8|75
1644500460000|2022-02-10 13:41:00|92495.7|92445.7|92436.4|92386.4|92496.1|92446.1|92436.4|92386.4|72
1644500470000|2022-02-10 13:41:10|92436.7|92386.7|92408.5|92358.5|92436.7|92386.7|92405.1|92355.1|69
1644500480000|2022-02-10 13:41:20|92408.7|92358.7|92420.5|92370.5|92421|92371|92407.8|92357.8|69
1644500490000|2022-02-10 13:41:30|92418.9|92368.9|92427.8|92377.8|92428.1|92378.1|92401.3|92351.3|77
1644500500000|2022-02-10 13:41:40|92425.5|92375.5|92439.9|92389.9|92441.2|92391.2|92419.7|92369.7|77
1644500510000|2022-02-10 13:41:50|92440.3|92390.3|92418.5|92368.5|92445.3|92395.3|92412.4|92362.4|74
1644500520000|2022-02-10 13:42:00|92417.9|92367.9|92433|92383|92446.9|92396.9|92417.9|92367.9|78
1644500530000|2022-02-10 13:42:10|92433.3|92383.3|92432.8|92382.8|92440.3|92390.3|92419.6|92369.6|74
1644500540000|2022-02-10 13:42:20|92432.7|92382.7|92458.2|92408.2|92461.5|92411.5|92432.4|92382.4|72
1644500550000|2022-02-10 13:42:30|92457.4|92407.4|92473.1|92423.1|92474.9|92424.9|92455.4|92405.4|71
1644500560000|2022-02-10 13:42:40|92472.2|92422.2|92488.5|92438.5|92495.3|92445.3|92472.2|92422.2|74
1644500570000|2022-02-10 13:42:50|92487.7|92437.7|92494|92444|92503.4|92453.4|92487.1|92437.1|73
1644500580000|2022-02-10 13:43:00|92490.6|92440.6|92487.5|92437.5|92499.1|92449.1|92473.2|92423.2|76
1644500590000|2022-02-10 13:43:10|92485.2|92435.2|92501.2|92451.2|92502.1|92452.1|92482.8|92432.8|70
1644500600000|2022-02-10 13:43:20|92505.7|92455.7|92513|92463|92513|92463|92497.8|92447.8|73
1644500610000|2022-02-10 13:43:30|92513.6|92463.6|92519.4|92469.4|92521.4|92471.4|92510.5|92460.5|73
1644500620000|2022-02-10 13:43:40|92519.8|92469.8|92506.9|92456.9|92519.8|92469.8|92504.9|92454.9|72
1644500630000|2022-02-10 13:43:50|92505.6|92455.6|92497.8|92447.8|92507.7|92465.9|92478.6|92439.3|72
1644500640000|2022-02-10 13:44:00|92499.6|92449.6|92508.1|92458.1|92510.7|92471.3|92481.3|92443.6|75
1644500650000|2022-02-10 13:44:10|92509.8|92459.8|92497.3|92447.3|92515.5|92465.5|92494.3|92444.3|72
1644500660000|2022-02-10 13:44:20|92497|92447|92492.7|92442.7|92517.3|92467.3|92488.7|92438.7|75
1644500670000|2022-02-10 13:44:30|92493.4|92443.4|92503.6|92453.6|92508.4|92458.4|92493.4|92443.4|72
1644500680000|2022-02-10 13:44:40|92506.1|92456.1|92551|92501|92555|92505|92506.1|92456.1|72
1644500690000|2022-02-10 13:44:50|92550.2|92500.2|92526.9|92501.9|92550.2|92510.8|92526.1|92495.3|66
1644500700000|2022-02-10 13:45:00|92526.7|92501.7|92551.4|92501.4|92567.3|92528.7|92526.7|92493.3|77
1644500710000|2022-02-10 13:45:10|92551.7|92501.7|92574|92524|92576.7|92526.7|92533.3|92495.7|72
1644500720000|2022-02-10 13:45:20|92574.8|92524.8|92551.9|92526.9|92577.3|92529.3|92550.7|92514.5|69
1644500730000|2022-02-10 13:45:30|92552|92527|92553|92503|92563.5|92527|92552|92502.2|62
1644500740000|2022-02-10 13:45:40|92553.1|92503.1|92550.7|92500.7|92558.4|92508.4|92547.8|92497.8|64
1644500750000|2022-02-10 13:45:50|92550|92500|92581.9|92531.9|92582|92532|92550|92500|65
1644500760000|2022-02-10 13:46:00|92581.1|92531.1|92588.9|92538.9|92591.2|92553.5|92576.9|92526.9|67
1644500770000|2022-02-10 13:46:10|92589.1|92539.1|92582.4|92532.4|92592.1|92542.1|92575|92525|70
1644500780000|2022-02-10 13:46:20|92582.9|92532.9|92587.2|92537.2|92587.2|92537.2|92573|92523|76
1644500790000|2022-02-10 13:46:30|92589.8|92539.8|92587.9|92537.9|92595.6|92554.8|92570.3|92532.4|73
1644500800000|2022-02-10 13:46:40|92588|92538|92601.1|92551.1|92605.5|92555.5|92580.4|92537.1|72
1644500810000|2022-02-10 13:46:50|92600.8|92550.8|92627.9|92577.9|92632.4|92602.1|92599.3|92549.3|76
1644500820000|2022-02-10 13:47:00|92626.6|92576.6|92630.6|92605.6|92644.4|92607.7|92613.7|92575.5|67
1644500830000|2022-02-10 13:47:10|92631.4|92606.4|92643.3|92618.3|92672.4|92630|92622.1|92586.7|67
1644500840000|2022-02-10 13:47:20|92642.7|92617.7|92623.6|92598.6|92646|92617.7|92622.2|92590.5|72
1644500850000|2022-02-10 13:47:30|92624|92599|92652.1|92602.1|92652.4|92606.1|92619|92591.8|63
1644500860000|2022-02-10 13:47:40|92652.6|92602.6|92649.3|92624.3|92664.1|92624.3|92642.7|92602.5|67
1644500870000|2022-02-10 13:47:50|92648.4|92623.4|92635.4|92610.4|92659.2|92627.8|92635.4|92600.6|67
1644500880000|2022-02-10 13:48:00|92635.5|92610.5|92646.8|92621.8|92656.3|92623.4|92633.9|92592|69
1644500890000|2022-02-10 13:48:10|92646.7|92621.7|92658.9|92608.9|92661.4|92624.4|92641|92602|69
1644500900000|2022-02-10 13:48:20|92657.5|92607.5|92656.5|92606.5|92668.2|92634.4|92637.6|92599.3|71
1644500910000|2022-02-10 13:48:30|92658|92608|92682.8|92632.8|92690.5|92654.1|92651|92607.7|75
1644500920000|2022-02-10 13:48:40|92683.3|92633.3|92663.7|92613.7|92695|92656.5|92663.7|92613.7|77
1644500930000|2022-02-10 13:48:50|92666.8|92616.8|92652.8|92627.8|92668.3|92628.4|92644.7|92605.3|73
1644500940000|2022-02-10 13:49:00|92653.1|92628.1|92659.8|92634.8|92677.6|92641.9|92650|92614.4|73
1644500950000|2022-02-10 13:49:10|92661.9|92636.9|92652.4|92602.4|92674|92637|92642.6|92601.7|68
1644500960000|2022-02-10 13:49:20|92649.8|92599.8|92655|92605|92659.6|92622.7|92639.6|92599.1|67
1644500970000|2022-02-10 13:49:30|92654.9|92604.9|92678.4|92628.4|92687.5|92647.8|92652.3|92602.3|61
1644500980000|2022-02-10 13:49:40|92678.6|92628.6|92700.7|92650.7|92702|92660.7|92676.8|92626.8|70
1644500990000|2022-02-10 13:49:50|92700.2|92650.2|92670.5|92620.5|92700.2|92650.2|92670.5|92620.5|66
1644501000000|2022-02-10 13:50:00|92669.6|92619.6|92678.6|92628.6|92678.6|92637.4|92658.2|92618.8|68
1644501010000|2022-02-10 13:50:10|92680.1|92630.1|92654.6|92604.6|92683.6|92640.9|92644.2|92603.9|73
1644501020000|2022-02-10 13:50:20|92655.6|92605.6|92642.8|92617.8|92665.6|92623.5|92642.2|92605.6|68
1644501030000|2022-02-10 13:50:30|92643.2|92618.2|92642.5|92617.5|92658.9|92618.2|92640.5|92590.5|63
1644501040000|2022-02-10 13:50:40|92642.4|92617.4|92676.6|92626.6|92680.8|92636.9|92642.4|92605.8|73
1644501050000|2022-02-10 13:50:50|92675.9|92625.9|92690.3|92640.3|92692.2|92652.5|92675.3|92625.3|67
1644501060000|2022-02-10 13:51:00|92689.3|92639.3|92674.8|92624.8|92692.5|92642.5|92674.1|92624.1|69
1644501070000|2022-02-10 13:51:10|92675.3|92625.3|92650.8|92600.8|92685.6|92641.5|92637.6|92600.5|67
1644501080000|2022-02-10 13:51:20|92650.9|92600.9|92643|92593|92651.9|92614.7|92632.1|92591.7|67
1644501090000|2022-02-10 13:51:30|92642.7|92592.7|92628.6|92603.6|92648.1|92609.7|92628.1|92589|60
1644501100000|2022-02-10 13:51:40|92627.6|92602.6|92636.6|92611.6|92646.8|92616.4|92625.3|92591.7|68
1644501110000|2022-02-10 13:51:50|92636.8|92611.8|92650.6|92600.6|92650.6|92613.4|92626.9|92592.2|68
1644501120000|2022-02-10 13:52:00|92651.1|92601.1|92650.3|92625.3|92655.8|92630.8|92640.2|92601.1|63
1644501130000|2022-02-10 13:52:10|92652.9|92627.9|92641.9|92616.9|92658.1|92633.1|92641|92616|76
1644501140000|2022-02-10 13:52:20|92642|92617|92663|92638|92663.3|92638.3|92641.5|92616.5|60
1644501150000|2022-02-10 13:52:30|92663.7|92638.7|92652.6|92627.6|92666.1|92641.1|92648.1|92623.1|65
1644501160000|2022-02-10 13:52:40|92655.2|92630.2|92661.5|92636.5|92671.1|92637.8|92653.4|92621.1|70
1644501170000|2022-02-10 13:52:50|92661.2|92636.2|92654.5|92629.5|92683.9|92646.6|92649.9|92624.9|71
1644501180000|2022-02-10 13:53:00|92654.8|92629.8|92659.1|92609.1|92671.1|92631.7|92651.7|92608.1|73
1644501190000|2022-02-10 13:53:10|92659.8|92609.8|92662.3|92612.3|92670.8|92631.5|92653.6|92609.8|67
1644501200000|2022-02-10 13:53:20|92664.3|92614.3|92691.2|92641.2|92692.4|92642.4|92646.2|92609.5|64
1644501210000|2022-02-10 13:53:30|92690.4|92640.4|92687.3|92637.3|92690.5|92640.5|92681.4|92631.4|62
1644501220000|2022-02-10 13:53:40|92687|92637|92694.2|92644.2|92699.8|92649.8|92685|92635|70
1644501230000|2022-02-10 13:53:50|92693.7|92643.7|92698.2|92648.2|92699.2|92649.2|92693.7|92643.7|68
1644501240000|2022-02-10 13:54:00|92697.9|92647.9|92702.8|92677.8|92710.4|92685.4|92690.3|92647.6|64
1644501250000|2022-02-10 13:54:10|92702.9|92677.9|92688.4|92638.4|92702.9|92677.9|92681|92637.3|75
1644501260000|2022-02-10 13:54:20|92688|92638|92655.6|92605.6|92688|92643.8|92651.4|92604.4|68
1644501270000|2022-02-10 13:54:30|92653.7|92603.7|92647.5|92597.5|92663.7|92617.2|92637.6|92595.8|71
1644501280000|2022-02-10 13:54:40|92641.7|92616.7|92662.3|92612.3|92671.8|92630.7|92641.7|92612.1|70
1644501290000|2022-02-10 13:54:50|92661.7|92611.7|92665.7|92615.7|92666.6|92616.6|92651.9|92601.9|69
1644501300000|2022-02-10 13:55:00|92665.9|92615.9|92677.4|92627.4|92677.4|92627.4|92665.9|92615.9|56
1644501310000|2022-02-10 13:55:10|92680.7|92630.7|92689.8|92639.8|92692.2|92642.2|92676.2|92626.2|60
1644501320000|2022-02-10 13:55:20|92690.3|92640.3|92651.4|92601.4|92695.1|92645.1|92648.8|92598.8|72
1644501330000|2022-02-10 13:55:30|92652|92602|92650.1|92600.1|92659.9|92625.3|92625.5|92575.5|76
1644501340000|2022-02-10 13:55:40|92649.8|92599.8|92638.5|92613.5|92663.3|92616.1|92631.3|92599|71
1644501350000|2022-02-10 13:55:50|92633.6|92608.6|92647.4|92597.4|92650.4|92608.6|92625.2|92584.3|70
1644501360000|2022-02-10 13:56:00|92649.3|92599.3|92601.5|92576.5|92649.4|92608.7|92598.6|92561.4|73
1644501370000|2022-02-10 13:56:10|92601.7|92576.7|92622.8|92597.8|92635.6|92598|92601.7|92573.1|68
1644501380000|2022-02-10 13:56:20|92621.8|92596.8|92641.7|92591.7|92642.8|92598.9|92615.2|92576.5|64
1644501390000|2022-02-10 13:56:30|92640.3|92590.3|92616.2|92566.2|92645.2|92595.2|92597.7|92557.9|76
1644501400000|2022-02-10 13:56:40|92615.7|92565.7|92627.1|92577.1|92627.1|92594.4|92599.2|92554.5|74
1644501410000|2022-02-10 13:56:50|92627|92577|92616.1|92566.1|92630.6|92595.8|92604.1|92566.1|69
1644501420000|2022-02-10 13:57:00|92610.1|92560.1|92605.1|92555.1|92610.1|92560.1|92583.2|92495|70
1644501430000|2022-02-10 13:57:10|92604.2|92554.2|92593.8|92543.8|92604.2|92569.6|92589.8|92543.7|61
1644501440000|2022-02-10 13:57:20|92593.9|92543.9|92585.7|92535.7|92593.9|92554.6|92567|92506.9|73
1644501450000|2022-02-10 13:57:30|92585.6|92535.6|92557|92507|92586.1|92536.1|92556.8|92506.8|73
1644501460000|2022-02-10 13:57:40|92556.4|92506.4|92561.7|92511.7|92562.9|92512.9|92553.1|92503.1|69
1644501470000|2022-02-10 13:57:50|92562.1|92512.1|92562.9|92512.9|92565.4|92526.2|92545.2|92508.5|61
1644501480000|2022-02-10 13:58:00|92562.4|92512.4|92574.3|92524.3|92575.3|92525.3|92562.3|92512.3|68
1644501490000|2022-02-10 13:58:10|92575.1|92525.1|92559.5|92509.5|92581.2|92531.2|92558.7|92508.7|68
1644501500000|2022-02-10 13:58:20|92558.3|92508.3|92536|92511|92560.4|92512.6|92535.3|92500.2|58
1644501510000|2022-02-10 13:58:30|92535.2|92510.2|92561.3|92511.3|92568.2|92518.2|92535.2|92497.3|73
1644501520000|2022-02-10 13:58:40|92561.5|92511.5|92554.2|92504.2|92561.5|92511.5|92545.6|92495.6|72
1644501530000|2022-02-10 13:58:50|92554.1|92504.1|92553.5|92503.5|92557.2|92507.2|92546.9|92496.9|67
1644501540000|2022-02-10 13:59:00|92553.3|92503.3|92520|92495|92559.2|92509.2|92519|92494|72
1644501550000|2022-02-10 13:59:10|92519.9|92494.9|92530.4|92480.4|92538.7|92501.2|92519.3|92480|69
1644501560000|2022-02-10 13:59:20|92530.8|92480.8|92528.5|92478.5|92531.1|92489.5|92506.5|92471.2|68
1644501570000|2022-02-10 13:59:30|92529.9|92479.9|92505.8|92455.8|92534.2|92484.2|92505.8|92455.8|72
1644501580000|2022-02-10 13:59:40|92507.8|92457.8|92509|92459|92511.4|92468.4|92490.8|92450.4|70
1644501590000|2022-02-10 13:59:50|92508.7|92458.7|92518.6|92468.6|92518.6|92468.6|92505.1|92455.1|75
1644501600000|2022-02-10 14:00:00|92521.9|92471.9|92552.1|92502.1|92552.1|92504|92511.7|92469.7|76
1644501610000|2022-02-10 14:00:10|92553.4|92503.4|92573.3|92523.3|92580|92530|92539.9|92489.9|79
1644501620000|2022-02-10 14:00:20|92572.7|92522.7|92585.1|92535.1|92589|92539|92572.7|92522.7|76
1644501630000|2022-02-10 14:00:30|92584.4|92534.4|92567.4|92517.4|92590.3|92540.3|92555|92505|75
1644501640000|2022-02-10 14:00:40|92566.7|92516.7|92577.4|92527.4|92584.5|92544.7|92560.8|92516.4|70
1644501650000|2022-02-10 14:00:50|92577.2|92527.2|92588.4|92538.4|92588.6|92539.9|92564|92518.2|67
1644501660000|2022-02-10 14:01:00|92588.3|92538.3|92578.5|92528.5|92589.4|92551.8|92561.4|92522.6|75
1644501670000|2022-02-10 14:01:10|92577.8|92527.8|92581.6|92556.6|92587.4|92556.6|92570.8|92527.3|75
1644501680000|2022-02-10 14:01:20|92581.2|92556.2|92599.9|92549.9|92599.9|92565.7|92576.7|92539.6|70
1644501690000|2022-02-10 14:01:30|92589.8|92564.8|92608.9|92583.9|92625.8|92589.4|92589.8|92564.8|76
1644501700000|2022-02-10 14:01:40|92608.1|92583.1|92594.5|92569.5|92613.7|92585.5|92591.5|92553.1|73
1644501710000|2022-02-10 14:01:50|92593.2|92568.2|92623.9|92573.9|92624.3|92584.2|92593.2|92560.8|66
1644501720000|2022-02-10 14:02:00|92624|92574|92628.6|92603.6|92634.8|92604|92617.6|92571.4|72
1644501730000|2022-02-10 14:02:10|92625.9|92600.9|92657.3|92632.3|92657.4|92632.4|92625.5|92600.5|67
1644501740000|2022-02-10 14:02:20|92656.9|92631.9|92669|92619|92672.4|92638.3|92652.2|92618.6|66
1644501750000|2022-02-10 14:02:30|92669.9|92619.9|92654.5|92629.5|92670.4|92633.5|92645.8|92616.9|70
1644501760000|2022-02-10 14:02:40|92655.7|92630.7|92654.1|92629.1|92671.6|92633.2|92647.5|92609.5|72
1644501770000|2022-02-10 14:02:50|92667.1|92617.1|92697.9|92647.9|92698|92656.7|92660.7|92616.9|71
1644501780000|2022-02-10 14:03:00|92697.4|92647.4|92713.1|92688.1|92722.9|92688.1|92683.5|92645.6|69
1644501790000|2022-02-10 14:03:10|92727.3|92677.3|92719.6|92669.6|92729.4|92697|92702.1|92666.2|77
1644501800000|2022-02-10 14:03:20|92718.7|92668.7|92709.8|92684.8|92729.7|92685.7|92707.5|92662.7|79
1644501810000|2022-02-10 14:03:30|92708|92683|92711.2|92686.2|92717|92686.2|92701.7|92663.4|57
1644501820000|2022-02-10 14:03:40|92723.1|92673.1|92719.5|92694.5|92727.1|92698.6|92713.4|92673.1|65
1644501830000|2022-02-10 14:03:50|92720.6|92695.6|92732.4|92682.4|92740.8|92701.5|92714.1|92676.7|69
1644501840000|2022-02-10 14:04:00|92731.7|92681.7|92729.3|92679.3|92734.1|92684.1|92724.9|92674.9|76
1644501850000|2022-02-10 14:04:10|92729.6|92679.6|92723.7|92673.7|92738|92688|92723.6|92673.6|77
1644501860000|2022-02-10 14:04:20|92724.4|92674.4|92723.7|92673.7|92730|92680|92718.2|92668.2|80
1644501870000|2022-02-10 14:04:30|92724.3|92674.3|92727.5|92677.5|92731.9|92681.9|92720.6|92670.6|75
1644501880000|2022-02-10 14:04:40|92726.4|92676.4|92736.9|92686.9|92737.3|92697.8|92720.6|92670.6|73
1644501890000|2022-02-10 14:04:50|92736.3|92686.3|92721.8|92696.8|92736.3|92698.1|92718.9|92680.7|65
1644501900000|2022-02-10 14:05:00|92721.4|92696.4|92733.5|92683.5|92739.5|92700.2|92718.8|92680|73
1644501910000|2022-02-10 14:05:10|92734.5|92684.5|92697.3|92647.3|92734.5|92684.5|92697.3|92647.3|74
1644501920000|2022-02-10 14:05:20|92696.5|92646.5|92711.1|92661.1|92715.3|92665.3|92681.1|92642.3|76
1644501930000|2022-02-10 14:05:30|92710.7|92660.7|92707.6|92657.6|92721.1|92671.1|92702.5|92652.5|69
1644501940000|2022-02-10 14:05:40|92708.7|92658.7|92716.2|92691.2|92724.7|92691.2|92706.6|92656.6|71
1644501950000|2022-02-10 14:05:50|92715.6|92690.6|92721.2|92696.2|92723.8|92698.8|92711.6|92686.6|71
1644501960000|2022-02-10 14:06:00|92721.4|92696.4|92729|92679|92730.7|92696.4|92713.5|92676.4|69
1644501970000|2022-02-10 14:06:10|92729.5|92679.5|92725.1|92700.1|92738|92701.9|92713.1|92677.1|67
1644501980000|2022-02-10 14:06:20|92724.1|92699.1|92724|92699|92738.1|92702.3|92719.2|92681.2|70
1644501990000|2022-02-10 14:06:30|92723.9|92698.9|92713.2|92688.2|92732.7|92699.4|92703.6|92664.7|71
1644502000000|2022-02-10 14:06:40|92712.2|92687.2|92697.3|92672.3|92727.7|92687.2|92696.9|92662.1|76
1644502010000|2022-02-10 14:06:50|92698.1|92673.1|92722.1|92672.1|92722.1|92683.3|92689.3|92658.1|69
1644502020000|2022-02-10 14:07:00|92710.4|92685.4|92723.8|92673.8|92727.3|92692|92710.2|92671.6|73
1644502030000|2022-02-10 14:07:10|92723.7|92673.7|92708.5|92658.5|92727.1|92689.1|92690.2|92652.3|74
1644502040000|2022-02-10 14:07:20|92708.1|92658.1|92722.1|92672.1|92723.8|92673.8|92696.5|92654.5|72
1644502050000|2022-02-10 14:07:30|92722.2|92672.2|92713.6|92688.6|92727.5|92689.4|92707|92672.2|57
1644502060000|2022-02-10 14:07:40|92713.9|92688.9|92737.9|92687.9|92737.9|92700.9|92713|92675.4|59
1644502070000|2022-02-10 14:07:50|92738.3|92688.3|92725.1|92700.1|92739|92700.5|92723.4|92684.7|71
1644502080000|2022-02-10 14:08:00|92724.3|92699.3|92725.3|92700.3|92726.8|92701.8|92723.5|92698.5|60
1644502090000|2022-02-10 14:08:10|92725.1|92700.1|92736.3|92711.3|92748.8|92713|92724.6|92694.4|65
1644502100000|2022-02-10 14:08:20|92735.8|92710.8|92743.3|92718.3|92764.7|92726.9|92734.5|92709.5|68
1644502110000|2022-02-10 14:08:30|92743.1|92718.1|92732.4|92707.4|92744.2|92719.2|92725.3|92700.3|65
1644502120000|2022-02-10 14:08:40|92731.6|92706.6|92710.1|92685.1|92737|92712|92709.9|92684.9|68
1644502130000|2022-02-10 14:08:50|92709|92684|92710|92685|92721.6|92689.3|92704.8|92671.6|67
1644502140000|2022-02-10 14:09:00|92710.4|92685.4|92736.7|92711.7|92752.6|92716.2|92710.4|92671.7|68
1644502150000|2022-02-10 14:09:10|92730.5|92705.5|92721.6|92696.6|92730.5|92705.5|92711.4|92674.3|60
1644502160000|2022-02-10 14:09:20|92721.5|92696.5|92757.6|92732.6|92758.9|92733.9|92719.3|92680.1|69
1644502170000|2022-02-10 14:09:30|92758.8|92733.8|92799.4|92749.4|92801.6|92752.5|92758.8|92733.8|73
1644502180000|2022-02-10 14:09:40|92797.2|92747.2|92798.6|92748.6|92801.4|92751.4|92794.6|92744.6|68
1644502190000|2022-02-10 14:09:50|92799.1|92749.1|92803.3|92753.3|92805.3|92767.5|92784.7|92746.2|72
1644502200000|2022-02-10 14:10:00|92803.8|92753.8|92799.3|92774.3|92809.5|92779.8|92794|92750.9|70
1644502210000|2022-02-10 14:10:10|92811.8|92761.8|92809.2|92759.2|92816.3|92775.6|92797.8|92758.7|68
1644502220000|2022-02-10 14:10:20|92809.8|92759.8|92802.2|92777.2|92816.7|92781.5|92796.4|92755|69
1644502230000|2022-02-10 14:10:30|92802.1|92777.1|92800.2|92775.2|92814.9|92777.6|92792.7|92757.1|72
1644502240000|2022-02-10 14:10:40|92800|92775|92817.9|92767.9|92820|92784.5|92798.5|92767.2|67
1644502250000|2022-02-10 14:10:50|92804.9|92779.9|92792.4|92767.4|92811.9|92782.5|92791.5|92758|68
1644502260000|2022-02-10 14:11:00|92792.3|92767.3|92785.3|92760.3|92802.4|92768.4|92784.4|92752.4|67
1644502270000|2022-02-10 14:11:10|92784.7|92759.7|92793.1|92768.1|92803.8|92771|92784.7|92753.1|67
1644502280000|2022-02-10 14:11:20|92793|92768|92785.9|92760.9|92804.8|92768|92776.8|92740.3|66
1644502290000|2022-02-10 14:11:30|92785|92760|92775.6|92750.6|92792.7|92760.1|92775.1|92742.6|64
1644502300000|2022-02-10 14:11:40|92774.9|92749.9|92774.9|92749.9|92786.6|92752|92768.7|92731.4|70
1644502310000|2022-02-10 14:11:50|92772.2|92747.2|92785.7|92735.7|92789.7|92752.8|92768.2|92731.3|73
1644502320000|2022-02-10 14:12:00|92785.9|92735.9|92769.1|92744.1|92787.2|92750.1|92768|92732.3|73
1644502330000|2022-02-10 14:12:10|92767.9|92742.9|92742.4|92717.4|92775.8|92744.8|92742.4|92709.8|74
1644502340000|2022-02-10 14:12:20|92742.5|92717.5|92742.8|92717.8|92758.1|92732.1|92742.5|92708.1|68
1644502350000|2022-02-10 14:12:30|92743|92718|92740.2|92715.2|92759.2|92722.2|92739.3|92704.8|60
1644502360000|2022-02-10 14:12:40|92739.9|92714.9|92740.7|92715.7|92755.3|92718.8|92735.8|92702.9|57
1644502370000|2022-02-10 14:12:50|92741.3|92716.3|92751.9|92701.9|92759.1|92723.4|92741|92701.9|57
1644502380000|2022-02-10 14:13:00|92752.1|92702.1|92744.2|92719.2|92753.6|92721.1|92740.7|92702.1|61
1644502390000|2022-02-10 14:13:10|92744.3|92719.3|92762.2|92712.2|92762.2|92725.2|92735.7|92701.6|71
1644502400000|2022-02-10 14:13:20|92761.9|92711.9|92757.6|92732.6|92761.9|92733.4|92746|92709.3|65
1644502410000|2022-02-10 14:13:30|92758|92733|92757.8|92732.8|92762.9|92737.9|92756.3|92731.3|57
1644502420000|2022-02-10 14:13:40|92757.5|92732.5|92778|92753|92787.1|92753.5|92757.5|92724.8|63
1644502430000|2022-02-10 14:13:50|92777.8|92752.8|92779.4|92754.4|92795.2|92758.7|92774.8|92732.8|63
1644502440000|2022-02-10 14:14:00|92778.3|92753.3|92808.5|92758.5|92808.5|92770.7|92773.8|92748.8|61
1644502450000|2022-02-10 14:14:10|92792.4|92767.4|92815.4|92765.4|92815.7|92782.1|92791.1|92752.8|63
1644502460000|2022-02-10 14:14:20|92814|92764|92799.1|92774.1|92814|92775.2|92785.6|92747.2|71
1644502470000|2022-02-10 14:14:30|92796.7|92771.7|92805|92780|92811.7|92781.1|92794.1|92757.2|69
1644502480000|2022-02-10 14:14:40|92805.7|92780.7|92803|92778|92807|92782|92800.9|92775.9|59
1644502490000|2022-02-10 14:14:50|92803.3|92778.3|92806.7|92781.7|92809.7|92784.7|92803.3|92778.3|60
1644502500000|2022-02-10 14:15:00|92806.8|92781.8|92804.7|92779.7|92808.6|92783.6|92798|92773|70
1644502510000|2022-02-10 14:15:10|92803.9|92778.9|92806.3|92756.3|92807.8|92780.7|92791.3|92750.9|67
1644502520000|2022-02-10 14:15:20|92794.5|92769.5|92802.5|92777.5|92803.7|92778.7|92789.5|92764.5|62
1644502530000|2022-02-10 14:15:30|92801.6|92776.6|92802.1|92777.1|92820.4|92784|92797.8|92763.9|67
1644502540000|2022-02-10 14:15:40|92802.5|92777.5|92797.4|92772.4|92805.3|92780.3|92797.4|92772.4|65
1644502550000|2022-02-10 14:15:50|92797.3|92772.3|92791.9|92766.9|92808.9|92774.8|92791.8|92756.9|65
1644502560000|2022-02-10 14:16:00|92792.2|92767.2|92821|92771|92823.3|92773.3|92790.9|92757.9|69
1644502570000|2022-02-10 14:16:10|92819.3|92769.3|92851|92826|92861.1|92829.4|92805.4|92768.8|75
1644502580000|2022-02-10 14:16:20|92852.1|92827.1|92878.7|92828.7|92880.1|92830.1|92846|92807.6|74
1644502590000|2022-02-10 14:16:30|92879.3|92829.3|92906|92856|92906|92864.5|92870.6|92820.6|71
1644502600000|2022-02-10 14:16:40|92906.3|92856.3|92892.6|92842.6|92906.3|92856.3|92891.5|92841.5|69
1644502610000|2022-02-10 14:16:50|92891.4|92841.4|92854.6|92804.6|92893.7|92843.7|92854.6|92804.6|72
1644502620000|2022-02-10 14:17:00|92854.3|92804.3|92850.3|92800.3|92857.4|92807.4|92849.9|92799.9|73
1644502630000|2022-02-10 14:17:10|92850.1|92800.1|92848.5|92823.5|92865|92823.5|92843.1|92800.1|74
1644502640000|2022-02-10 14:17:20|92848|92823|92856.5|92831.5|92867.6|92831.8|92845.5|92809.2|66
1644502650000|2022-02-10 14:17:30|92856.1|92831.1|92858.3|92833.3|92870.3|92838.1|92849.9|92818.2|71
1644502660000|2022-02-10 14:17:40|92858.5|92833.5|92862.5|92812.5|92875.2|92836.2|92850.5|92812.5|76
1644502670000|2022-02-10 14:17:50|92863.2|92813.2|92859.8|92809.8|92868|92818|92858.9|92808.9|63
1644502680000|2022-02-10 14:18:00|92858.7|92808.7|92867.4|92817.4|92870.7|92820.7|92857.3|92807.3|69
1644502690000|2022-02-10 14:18:10|92866.9|92816.9|92851.2|92826.2|92867.6|92827.9|92851.2|92812.5|64
1644502700000|2022-02-10 14:18:20|92845.9|92820.9|92829.3|92804.3|92846.9|92821.9|92827.3|92802.3|69
1644502710000|2022-02-10 14:18:30|92828.8|92803.8|92825.7|92775.7|92829.2|92804.2|92809.6|92772.2|73
1644502720000|2022-02-10 14:18:40|92825.5|92775.5|92823.1|92773.1|92829.6|92795.1|92815.4|92772.3|62
1644502730000|2022-02-10 14:18:50|92822.7|92772.7|92812.3|92762.3|92824.1|92787.4|92805.8|92761.3|68
1644502740000|2022-02-10 14:19:00|92813.4|92763.4|92809.7|92784.7|92822.4|92792.2|92807.6|92763.2|67
1644502750000|2022-02-10 14:19:10|92810|92785|92813.1|92788.1|92817.7|92792.7|92810|92785|63
1644502760000|2022-02-10 14:19:20|92813.9|92788.9|92816.8|92791.8|92821.9|92796.9|92812.9|92787.9|64
1644502770000|2022-02-10 14:19:30|92817|92792|92809.1|92784.1|92827|92793.5|92808.3|92775.7|57
1644502780000|2022-02-10 14:19:40|92810|92785|92804.2|92779.2|92811.4|92786.4|92804.1|92779.1|54
1644502790000|2022-02-10 14:19:50|92805.8|92780.8|92805|92780|92808.4|92783.4|92804.8|92779.8|47
1644502800000|2022-02-10 14:20:00|92804.6|92779.6|92805.2|92780.2|92812.4|92787.4|92804.5|92779.5|58
1644502810000|2022-02-10 14:20:10|92804.6|92779.6|92811.9|92786.9|92823.2|92787.7|92802.4|92773.2|55
1644502820000|2022-02-10 14:20:20|92811.8|92786.8|92807.7|92782.7|92811.9|92786.9|92807|92782|37
1644502830000|2022-02-10 14:20:30|92807|92782|92797.4|92772.4|92812.8|92782.3|92794.1|92758.9|61
1644502840000|2022-02-10 14:20:40|92797.6|92772.6|92788.1|92763.1|92799.5|92773.2|92785.7|92747.9|52
1644502850000|2022-02-10 14:20:50|92788|92763|92780.8|92755.8|92791.3|92766.3|92780.7|92755.7|67
1644502860000|2022-02-10 14:21:00|92782.9|92757.9|92783.6|92758.6|92786.3|92761.3|92781.4|92756.4|66
1644502870000|2022-02-10 14:21:10|92783.8|92758.8|92781.3|92756.3|92787.5|92762.5|92778.2|92753.2|59
1644502880000|2022-02-10 14:21:20|92784.2|92759.2|92782.9|92757.9|92786.3|92761.3|92781|92756|48
1644502890000|2022-02-10 14:21:30|92781.4|92756.4|92789.9|92764.9|92789.9|92764.9|92781.1|92756.1|60
1644502900000|2022-02-10 14:21:40|92787.2|92762.2|92787.8|92762.8|92804.4|92779.4|92783.8|92758.8|69
1644502910000|2022-02-10 14:21:50|92788.2|92763.2|92793.2|92768.2|92795.4|92770.4|92787|92762|73
1644502920000|2022-02-10 14:22:00|92793.4|92768.4|92798|92773|92801.4|92776.4|92792.5|92767.5|64
1644502930000|2022-02-10 14:22:10|92798.3|92773.3|92799.4|92774.4|92802.6|92774.4|92790.2|92751.3|61
1644502940000|2022-02-10 14:22:20|92798.9|92773.9|92813.5|92763.5|92815.3|92775.1|92795.2|92755.1|62
1644502950000|2022-02-10 14:22:30|92813.4|92763.4|92798.7|92773.7|92814.3|92776.4|92798.7|92761.3|62
1644502960000|2022-02-10 14:22:40|92798.2|92773.2|92840.5|92790.5|92841|92804.2|92798.2|92761|69
1644502970000|2022-02-10 14:22:50|92841.1|92791.1|92832.3|92782.3|92841.1|92803.2|92821.2|92782|66
1644502980000|2022-02-10 14:23:00|92832.5|92782.5|92830.8|92780.8|92838.6|92806.6|92816.5|92777.8|67
1644502990000|2022-02-10 14:23:10|92831.3|92781.3|92815.2|92790.2|92834.6|92790.9|92813.9|92776.1|69
1644503000000|2022-02-10 14:23:20|92814.8|92789.8|92837.9|92812.9|92839.1|92812.9|92814.8|92783.3|67
1644503010000|2022-02-10 14:23:30|92839.6|92814.6|92868.5|92818.5|92870.6|92829.4|92828.9|92791.7|72
1644503020000|2022-02-10 14:23:40|92868.7|92818.7|92863.8|92813.8|92877.2|92832.4|92852.8|92813.6|68
1644503030000|2022-02-10 14:23:50|92862.7|92812.7|92808.4|92783.4|92862.7|92823.9|92804.7|92775.8|69
1644503040000|2022-02-10 14:24:00|92810.9|92785.9|92819.4|92769.4|92824.9|92787.8|92798|92762.4|74
1644503050000|2022-02-10 14:24:10|92806.5|92781.5|92788.8|92738.8|92818|92783.4|92776.1|92738.8|73
1644503060000|2022-02-10 14:24:20|92787|92737|92774.2|92724.2|92787.2|92746.1|92766.2|92724|61
1644503070000|2022-02-10 14:24:30|92774.7|92724.7|92768.2|92718.2|92775.4|92725.4|92766.4|92716.4|64
1644503080000|2022-02-10 14:24:40|92767.6|92717.6|92765.8|92715.8|92777.4|92727.4|92762.7|92712.7|64
1644503090000|2022-02-10 14:24:50|92770|92720|92772.1|92722.1|92773.5|92723.5|92763.7|92713.7|63
1644503100000|2022-02-10 14:25:00|92773.1|92723.1|92744.6|92694.6|92773.5|92723.5|92739.5|92691.7|68
1644503110000|2022-02-10 14:25:10|92745.8|92695.8|92742|92692|92750.3|92704.1|92729.1|92688.6|71
1644503120000|2022-02-10 14:25:20|92741|92691|92731.2|92681.2|92743.8|92701.4|92722.7|92676.3|69
1644503130000|2022-02-10 14:25:30|92731.1|92681.1|92737.4|92687.4|92737.7|92687.7|92729.2|92679.2|56
1644503140000|2022-02-10 14:25:40|92735.7|92685.7|92723.9|92698.9|92745.7|92707.8|92723.3|92685.7|63
1644503150000|2022-02-10 14:25:50|92723.7|92698.7|92752.8|92702.8|92753.7|92704.8|92719.3|92691.9|66
1644503160000|2022-02-10 14:26:00|92751.8|92701.8|92752|92702|92753.8|92703.8|92747.2|92697.2|56
1644503170000|2022-02-10 14:26:10|92754|92704|92755|92705|92757.2|92718.5|92739.7|92699.4|70
1644503180000|2022-02-10 14:26:20|92755.4|92705.4|92761.6|92711.6|92763.4|92713.4|92747|92697|68
1644503190000|2022-02-10 14:26:30|92762.9|92712.9|92768.6|92718.6|92770.1|92720.1|92761.5|92711.5|66
1644503200000|2022-02-10 14:26:40|92767.2|92717.2|92780|92730|92788.1|92750.4|92767.2|92717.2|65
1644503210000|2022-02-10 14:26:50|92780.2|92730.2|92765.5|92715.5|92783.1|92746.9|92764.1|92715.5|62
1644503220000|2022-02-10 14:27:00|92764.2|92714.2|92740.6|92690.6|92764.2|92714.2|92740.5|92690.5|77
1644503230000|2022-02-10 14:27:10|92741.2|92691.2|92731.8|92706.8|92748.6|92706.8|92726.2|92688.5|69
1644503240000|2022-02-10 14:27:20|92731.6|92706.6|92741.6|92716.6|92754.8|92718.4|92731.3|92698.1|58
1644503250000|2022-02-10 14:27:30|92741.3|92716.3|92744.3|92719.3|92754.7|92720.3|92740.2|92701.1|62
1644503260000|2022-02-10 14:27:40|92743.2|92718.2|92746.2|92721.2|92748.2|92723.2|92739.6|92714.6|64
1644503270000|2022-02-10 14:27:50|92746.8|92721.8|92746.9|92721.9|92755.9|92728.7|92743.8|92702.9|64
1644503280000|2022-02-10 14:28:00|92747.2|92722.2|92749.7|92724.7|92763.5|92726.8|92746.1|92708.1|61
1644503290000|2022-02-10 14:28:10|92750.2|92725.2|92780.6|92755.6|92792.3|92756.2|92748.3|92723.3|58
1644503300000|2022-02-10 14:28:20|92780.7|92755.7|92786|92761|92786.4|92761.4|92778.9|92753.9|56
1644503310000|2022-02-10 14:28:30|92786.1|92761.1|92788|92763|92798.1|92765.8|92777.4|92743.3|73
1644503320000|2022-02-10 14:28:40|92788.1|92763.1|92809.4|92759.4|92809.4|92765.3|92786.2|92754.4|58
1644503330000|2022-02-10 14:28:50|92808.9|92758.9|92822.7|92772.7|92823.3|92773.3|92808.6|92758.6|62
1644503340000|2022-02-10 14:29:00|92819.2|92769.2|92795.7|92770.7|92819.2|92770.7|92792.4|92752.1|72
1644503350000|2022-02-10 14:29:10|92794.5|92769.5|92813.6|92763.6|92815.3|92774.4|92794.5|92756.2|66
1644503360000|2022-02-10 14:29:20|92814|92764|92809|92759|92816.1|92766.1|92806.3|92756.3|64
1644503370000|2022-02-10 14:29:30|92808.3|92758.3|92792.3|92742.3|92811.2|92774.3|92792.3|92742.3|70
1644503380000|2022-02-10 14:29:40|92787.1|92737.1|92784.9|92734.9|92790.9|92740.9|92783.2|92733.2|64
1644503390000|2022-02-10 14:29:50|92785.2|92735.2|92783.8|92733.8|92788|92738|92780.4|92730.4|63
1644503400000|2022-02-10 14:30:00|92786.2|92736.2|92774.6|92724.6|92787.8|92737.8|92771.9|92721.9|66
1644503410000|2022-02-10 14:30:10|92773.5|92723.5|92771|92721|92780.6|92730.6|92767.6|92717.6|72
1644503420000|2022-02-10 14:30:20|92771.2|92721.2|92766.7|92716.7|92771.9|92721.9|92753.9|92703.9|67
1644503430000|2022-02-10 14:30:30|92766.8|92716.8|92782.9|92732.9|92787.9|92737.9|92764|92714|70
1644503440000|2022-02-10 14:30:40|92781.7|92731.7|92796.1|92746.1|92798.4|92748.4|92781.1|92731.1|71
1644503450000|2022-02-10 14:30:50|92795.6|92745.6|92783.7|92733.7|92818.5|92768.5|92782.5|92732.5|66
1644503460000|2022-02-10 14:31:00|92782.2|92732.2|92771.1|92721.1|92786.6|92736.6|92764.8|92714.8|76
1644503470000|2022-02-10 14:31:10|92772.9|92722.9|92761.8|92711.8|92773.5|92723.5|92761.6|92711.6|73
1644503480000|2022-02-10 14:31:20|92761.6|92711.6|92745.9|92695.9|92762|92712|92744.9|92694.9|69
1644503490000|2022-02-10 14:31:30|92747.3|92697.3|92747.5|92697.5|92751.8|92701.8|92741.5|92691.5|72
1644503500000|2022-02-10 14:31:40|92746.2|92696.2|92727.2|92677.2|92751.7|92701.7|92725.7|92675.7|71
1644503510000|2022-02-10 14:31:50|92727.5|92677.5|92727.4|92677.4|92730|92680|92724.4|92674.4|59
1644503520000|2022-02-10 14:32:00|92728.1|92678.1|92717.6|92667.6|92728.4|92678.4|92717.6|92667.6|67
1644503530000|2022-02-10 14:32:10|92716.8|92666.8|92717.7|92667.7|92720.9|92670.9|92714.4|92664.4|66
1644503540000|2022-02-10 14:32:20|92716.1|92666.1|92705|92680|92717.4|92680|92699.6|92663.3|62
1644503550000|2022-02-10 14:32:30|92704.7|92679.7|92711.9|92661.9|92716.9|92679.7|92695.9|92657.6|70
1644503560000|2022-02-10 14:32:40|92712.4|92662.4|92712.6|92662.6|92713.3|92663.3|92709.5|92659.5|66
1644503570000|2022-02-10 14:32:50|92711.8|92661.8|92701.8|92676.8|92715.9|92677.4|92701.8|92654.7|64
1644503580000|2022-02-10 14:33:00|92702.4|92677.4|92709.4|92659.4|92710.6|92677.4|92694.6|92656.7|65
1644503590000|2022-02-10 14:33:10|92709.6|92659.6|92708.8|92658.8|92711.2|92669.2|92686.2|92652.2|65
1644503600000|2022-02-10 14:33:20|92707.1|92657.1|92701.2|92676.2|92712.2|92678|92697.3|92654.8|64
1644503610000|2022-02-10 14:33:30|92700.8|92675.8|92709.1|92659.1|92714.9|92675.8|92690.9|92655.2|64
1644503620000|2022-02-10 14:33:40|92709.8|92659.8|92713.1|92663.1|92728.6|92691|92695|92657.5|67
1644503630000|2022-02-10 14:33:50|92712.8|92662.8|92690.3|92665.3|92714.6|92679.4|92689.5|92652.3|64
1644503640000|2022-02-10 14:34:00|92689.2|92664.2|92713.9|92663.9|92714|92671.7|92689.2|92651.5|68
1644503650000|2022-02-10 14:34:10|92713.6|92663.6|92698.2|92673.2|92714.8|92681|92698.2|92663.6|63
1644503660000|2022-02-10 14:34:20|92698.8|92673.8|92754.2|92704.2|92755.4|92710.4|92697.9|92665.3|70
1644503670000|2022-02-10 14:34:30|92754.4|92704.4|92734.4|92684.4|92761.6|92720.2|92734.1|92684.1|75
1644503680000|2022-02-10 14:34:40|92732.6|92682.6|92704.7|92654.7|92732.6|92682.6|92704.3|92654.3|68
1644503690000|2022-02-10 14:34:50|92705.5|92655.5|92711.7|92661.7|92715.3|92665.3|92705|92655|72
1644503700000|2022-02-10 14:35:00|92711.9|92661.9|92714.7|92664.7|92716|92666|92706.8|92656.8|71
1644503710000|2022-02-10 14:35:10|92714.9|92664.9|92706.3|92656.3|92716.7|92666.7|92704.2|92654.2|67
1644503720000|2022-02-10 14:35:20|92706|92656|92703.9|92653.9|92706.8|92656.8|92703.4|92653.4|48
1644503730000|2022-02-10 14:35:30|92703.4|92653.4|92693.2|92643.2|92705.4|92658.4|92683.4|92643.2|57
1644503740000|2022-02-10 14:35:40|92691.7|92641.7|92707|92657|92707|92657|92681.8|92631.8|71
1644503750000|2022-02-10 14:35:50|92707.4|92657.4|92718.1|92668.1|92720.3|92670.3|92702.5|92652.5|71
1644503760000|2022-02-10 14:36:00|92717.2|92667.2|92704.2|92654.2|92719.6|92669.6|92702.7|92652.7|72
1644503770000|2022-02-10 14:36:10|92705.4|92655.4|92701.9|92651.9|92706.7|92665.5|92690.4|92651.2|61
1644503780000|2022-02-10 14:36:20|92702|92652|92683|92633|92702.5|92663.4|92680.7|92632.6|65
1644503790000|2022-02-10 14:36:30|92682.4|92632.4|92682.1|92632.1|92682.8|92642|92666.4|92626.1|64
1644503800000|2022-02-10 14:36:40|92682|92632|92684.1|92634.1|92684.4|92644.1|92668.9|92622.3|63
1644503810000|2022-02-10 14:36:50|92684.9|92634.9|92661.9|92636.9|92685.3|92643.2|92661.9|92626.4|64
1644503820000|2022-02-10 14:37:00|92662.7|92637.7|92639.5|92614.5|92674|92637.7|92635.4|92600.6|71
1644503830000|2022-02-10 14:37:10|92639.2|92614.2|92632.2|92582.2|92654.2|92619.5|92618|92582.2|76
1644503840000|2022-02-10 14:37:20|92632.1|92582.1|92641.8|92591.8|92643.8|92597|92615.5|92578.5|72
1644503850000|2022-02-10 14:37:30|92641.6|92591.6|92631.2|92581.2|92642.8|92594.8|92615.1|92576.5|72
1644503860000|2022-02-10 14:37:40|92630.6|92580.6|92600.1|92575.1|92634.9|92599.5|92600.1|92567.6|73
1644503870000|2022-02-10 14:37:50|92598.4|92573.4|92600.8|92550.8|92611.4|92573.4|92587.1|92548.5|74
1644503880000|2022-02-10 14:38:00|92600.5|92550.5|92597.5|92547.5|92601.8|92569|92587.8|92543.7|70
1644503890000|2022-02-10 14:38:10|92599.5|92549.5|92587.6|92537.6|92604.4|92560.3|92578.6|92537.6|70
1644503900000|2022-02-10 14:38:20|92576.4|92551.4|92578.2|92553.2|92592.1|92553.3|92572.4|92537.7|69
1644503910000|2022-02-10 14:38:30|92578.5|92553.5|92609.5|92559.5|92609.5|92570|92578.5|92551.8|72
1644503920000|2022-02-10 14:38:40|92608.7|92558.7|92589.5|92564.5|92610.7|92573.1|92589.5|92555.4|67
1644503930000|2022-02-10 14:38:50|92589.4|92564.4|92570.7|92545.7|92598.3|92565.2|92568.3|92531.2|74
1644503940000|2022-02-10 14:39:00|92573.2|92548.2|92576.3|92551.3|92588.5|92551.7|92570.3|92532.1|75
1644503950000|2022-02-10 14:39:10|92577.2|92552.2|92579|92529|92589.9|92553.7|92567.5|92528.6|66
1644503960000|2022-02-10 14:39:20|92578.7|92528.7|92578.6|92528.6|92579.1|92538.6|92563.1|92524.4|64
1644503970000|2022-02-10 14:39:30|92580.3|92530.3|92576.3|92526.3|92580.3|92543.4|92566.9|92523.5|66
1644503980000|2022-02-10 14:39:40|92575.7|92525.7|92574.2|92524.2|92576.4|92526.4|92572|92522|62
1644503990000|2022-02-10 14:39:50|92573.9|92523.9|92560.9|92535.9|92576.6|92538.4|92557.8|92521|67
1644504000000|2022-02-10 14:40:00|92562.5|92537.5|92570.5|92520.5|92579.2|92537.5|92550.4|92510.9|75
1644504010000|2022-02-10 14:40:10|92569.7|92519.7|92543.7|92493.7|92569.9|92521.4|92543.4|92493.7|72
1644504020000|2022-02-10 14:40:20|92544.8|92494.8|92524.8|92474.8|92551.8|92514.7|92508.3|92469.7|79
1644504030000|2022-02-10 14:40:30|92524|92474|92501.1|92476.1|92524|92479.4|92499|92455.5|73
1644504040000|2022-02-10 14:40:40|92502.1|92477.1|92519.8|92469.8|92520.2|92477.4|92495.9|92458.4|75
1644504050000|2022-02-10 14:40:50|92520.2|92470.2|92539.4|92489.4|92539.4|92489.4|92517.8|92467.8|69
1644504060000|2022-02-10 14:41:00|92540.8|92490.8|92561.1|92511.1|92561.2|92511.2|92539.4|92489.4|69
1644504070000|2022-02-10 14:41:10|92560.3|92510.3|92561.5|92511.5|92564.4|92524.7|92545.3|92507.8|65
1644504080000|2022-02-10 14:41:20|92561.3|92511.3|92551.1|92501.1|92562.4|92512.4|92550.8|92500.8|64
1644504090000|2022-02-10 14:41:30|92550.3|92500.3|92555.4|92505.4|92557.3|92507.3|92535.6|92485.6|71
1644504100000|2022-02-10 14:41:40|92553.4|92503.4|92563.2|92513.2|92566.9|92529.3|92548.5|92503|67
1644504110000|2022-02-10 14:41:50|92564|92514|92572.2|92547.2|92572.2|92547.2|92553.7|92511.9|59
1644504120000|2022-02-10 14:42:00|92572.1|92547.1|92564|92539|92585.5|92547.1|92557.3|92519.8|70
1644504130000|2022-02-10 14:42:10|92566.6|92541.6|92590|92540|92594.7|92551.8|92564.3|92538.6|64
1644504140000|2022-02-10 14:42:20|92577.8|92552.8|92576.2|92551.2|92584|92559|92574.8|92549.8|57
1644504150000|2022-02-10 14:42:30|92577.1|92552.1|92591.6|92566.6|92591.8|92566.8|92577.1|92552.1|72
1644504160000|2022-02-10 14:42:40|92591.5|92566.5|92593.1|92568.1|92613.9|92579.3|92591.3|92562.2|65
1644504170000|2022-02-10 14:42:50|92593|92568|92605.5|92580.5|92611.5|92586.5|92592.8|92557.5|70
1644504180000|2022-02-10 14:43:00|92605.6|92580.6|92605.9|92580.9|92618.6|92581.5|92591.6|92562.2|70
1644504190000|2022-02-10 14:43:10|92606.1|92581.1|92608.9|92583.9|92609.3|92584.3|92601.9|92576.9|49
1644504200000|2022-02-10 14:43:20|92608.8|92583.8|92600.3|92575.3|92617.6|92585|92599.4|92564.2|68
1644504210000|2022-02-10 14:43:30|92601.4|92576.4|92599.1|92574.1|92618.5|92581|92597.6|92568.5|65
1644504220000|2022-02-10 14:43:40|92599.3|92574.3|92604.4|92579.4|92607.5|92582.5|92598.2|92573.2|64
1644504230000|2022-02-10 14:43:50|92605|92580|92592|92567|92615.6|92580.3|92591.3|92564.4|63
1644504240000|2022-02-10 14:44:00|92591.2|92566.2|92594.5|92569.5|92597.3|92572.3|92578.7|92553.7|60
1644504250000|2022-02-10 14:44:10|92595.5|92570.5|92603.4|92578.4|92608.7|92578.4|92588.1|92557.8|69
1644504260000|2022-02-10 14:44:20|92603.8|92578.8|92606.9|92581.9|92613.2|92588.2|92601.6|92576.6|59
1644504270000|2022-02-10 14:44:30|92607.3|92582.3|92622.8|92597.8|92622.8|92597.8|92605.5|92580.5|65
1644504280000|2022-02-10 14:44:40|92622.6|92597.6|92614.7|92589.7|92634.8|92598.6|92613.4|92580.4|58
1644504290000|2022-02-10 14:44:50|92614.6|92589.6|92616.1|92591.1|92629.6|92591.3|92612.2|92577.4|46
1644504300000|2022-02-10 14:45:00|92615.8|92590.8|92594|92569|92615.8|92590.8|92592.3|92557.8|63
1644504310000|2022-02-10 14:45:10|92593.5|92568.5|92580.9|92555.9|92607.3|92569.3|92580.8|92544.2|62
1644504320000|2022-02-10 14:45:20|92580.7|92555.7|92592.5|92542.5|92592.5|92556.2|92575.2|92542.5|54
1644504330000|2022-02-10 14:45:30|92574.7|92549.7|92588.6|92538.6|92589.2|92556.5|92571.2|92534.7|67
1644504340000|2022-02-10 14:45:40|92589.2|92539.2|92562.9|92537.9|92589.2|92551.5|92562.9|92537.9|49
1644504350000|2022-02-10 14:45:50|92562.8|92537.8|92551.8|92526.8|92566.3|92541.3|92551.2|92512.2|70
1644504360000|2022-02-10 14:46:00|92552.2|92527.2|92549.3|92524.3|92562.1|92528.9|92543|92506|70
1644504370000|2022-02-10 14:46:10|92549.2|92524.2|92547.7|92522.7|92559.2|92526.4|92543.8|92506.9|60
1644504380000|2022-02-10 14:46:20|92549.2|92524.2|92544.8|92519.8|92549.3|92524.3|92543.2|92518.2|44
1644504390000|2022-02-10 14:46:30|92544.3|92519.3|92546.6|92521.6|92547.9|92522.9|92541.7|92516.7|59
1644504400000|2022-02-10 14:46:40|92544.5|92519.5|92537|92512|92547.1|92522.1|92537|92512|64
1644504410000|2022-02-10 14:46:50|92536.9|92511.9|92535.8|92510.8|92538.4|92513.4|92532.6|92507.6|57
1644504420000|2022-02-10 14:47:00|92535.7|92510.7|92553.1|92528.1|92553.3|92528.3|92530.7|92505.7|71
1644504430000|2022-02-10 14:47:10|92553.9|92528.9|92557|92532|92561.2|92536.2|92553.8|92528.8|70
1644504440000|2022-02-10 14:47:20|92557.5|92532.5|92584|92559|92584.2|92559.2|92557.5|92532.5|70
1644504450000|2022-02-10 14:47:30|92581.4|92556.4|92597.1|92572.1|92597.2|92572.2|92581.4|92556.4|68
1644504460000|2022-02-10 14:47:40|92597|92572|92598.4|92573.4|92601.2|92576.2|92592.5|92567.5|61
1644504470000|2022-02-10 14:47:50|92599|92574|92589.6|92564.6|92608.3|92583.3|92586.4|92561.4|68
1644504480000|2022-02-10 14:48:00|92589.8|92564.8|92588.7|92563.7|92589.8|92564.8|92579.5|92554.5|67
1644504490000|2022-02-10 14:48:10|92590.7|92565.7|92616.4|92591.4|92616.7|92591.7|92590.4|92565.4|70
1644504500000|2022-02-10 14:48:20|92616.5|92591.5|92620.7|92595.7|92622.7|92597.7|92615.5|92590.5|64
1644504510000|2022-02-10 14:48:30|92621.1|92596.1|92613.1|92588.1|92621.1|92596.1|92612.8|92587.8|68
1644504520000|2022-02-10 14:48:40|92613.2|92588.2|92611.2|92586.2|92613.2|92588.2|92597.9|92572.9|68
1644504530000|2022-02-10 14:48:50|92611|92586|92612.9|92587.9|92613.3|92588.3|92610.8|92585.8|56
1644504540000|2022-02-10 14:49:00|92612.8|92587.8|92604.3|92579.3|92614.3|92589.3|92603.4|92578.4|60
1644504550000|2022-02-10 14:49:10|92602.6|92577.6|92571|92546|92603|92578|92570|92545|68
1644504560000|2022-02-10 14:49:20|92569.3|92544.3|92566.5|92541.5|92570.1|92545.1|92562.2|92537.2|64
1644504570000|2022-02-10 14:49:30|92567.5|92542.5|92577.7|92552.7|92580|92555|92567.5|92542.5|61
1644504580000|2022-02-10 14:49:40|92576.1|92551.1|92563.2|92538.2|92581.2|92556.2|92563.2|92538.2|65
1644504590000|2022-02-10 14:49:50|92562.7|92537.7|92559.1|92534.1|92571.4|92546.4|92559.1|92534.1|56
1644504600000|2022-02-10 14:50:00|92558.9|92533.9|92558|92533|92565.2|92540.2|92552.8|92527.8|65
1644504610000|2022-02-10 14:50:10|92557.4|92532.4|92545.4|92520.4|92561.8|92536.8|92545.4|92520.4|62
1644504620000|2022-02-10 14:50:20|92545.7|92520.7|92529|92504|92547.1|92522.1|92526.2|92501.2|68
1644504630000|2022-02-10 14:50:30|92527.5|92502.5|92519.9|92494.9|92534.3|92504.8|92519.8|92483.8|61
1644504640000|2022-02-10 14:50:40|92519.7|92494.7|92523.4|92498.4|92524.1|92499.1|92514.3|92489.3|64
1644504650000|2022-02-10 14:50:50|92523.3|92498.3|92518.8|92493.8|92529.5|92504.5|92516.1|92491.1|69
1644504660000|2022-02-10 14:51:00|92516.3|92491.3|92524.2|92499.2|92528.9|92503.9|92513.7|92488.7|66
1644504670000|2022-02-10 14:51:10|92524.6|92499.6|92515.7|92490.7|92524.6|92499.6|92514.5|92489.5|66
1644504680000|2022-02-10 14:51:20|92516.6|92491.6|92525.8|92500.8|92525.8|92500.8|92515.9|92490.9|67
1644504690000|2022-02-10 14:51:30|92525.6|92500.6|92529.8|92504.8|92533.2|92508.2|92525.4|92500.4|61
1644504700000|2022-02-10 14:51:40|92529.4|92504.4|92528.8|92503.8|92530.4|92505.4|92523.5|92498.5|64
1644504710000|2022-02-10 14:51:50|92529|92504|92530.8|92505.8|92533.7|92508.7|92523|92498|57
1644504720000|2022-02-10 14:52:00|92534|92509|92533.7|92508.7|92534.4|92509.4|92531.4|92506.4|50
1644504730000|2022-02-10 14:52:10|92533.6|92508.6|92537|92512|92543.7|92518.7|92532.2|92507.2|53
1644504740000|2022-02-10 14:52:20|92536.8|92511.8|92536.9|92511.9|92538.5|92513.5|92534.2|92509.2|53
1644504750000|2022-02-10 14:52:30|92536.6|92511.6|92538.9|92513.9|92539.2|92514.2|92531.3|92506.3|53
1644504760000|2022-02-10 14:52:40|92539.2|92514.2|92538.2|92513.2|92541.3|92516.3|92538.1|92513.1|48
1644504770000|2022-02-10 14:52:50|92538.5|92513.5|92547.3|92522.3|92549.8|92524.8|92538.5|92513.5|54
1644504780000|2022-02-10 14:53:00|92547.5|92522.5|92550.2|92525.2|92553.6|92528.6|92547.1|92522.1|54
1644504790000|2022-02-10 14:53:10|92551|92526|92566.8|92541.8|92566.8|92541.8|92543.5|92518.5|66
1644504800000|2022-02-10 14:53:20|92566.6|92541.6|92563.6|92538.6|92569.5|92544.5|92561.2|92536.2|73
1644504810000|2022-02-10 14:53:30|92563|92538|92563.5|92538.5|92569.5|92544.5|92559.4|92534.4|69
1644504820000|2022-02-10 14:53:40|92564.2|92539.2|92567.2|92542.2|92567.7|92542.7|92564.2|92539.2|43
1644504830000|2022-02-10 14:53:50|92567.3|92542.3|92545.9|92520.9|92567.9|92542.9|92545.5|92520.5|67
1644504840000|2022-02-10 14:54:00|92544.4|92519.4|92528.9|92503.9|92544.4|92519.4|92524.6|92499.6|66
1644504850000|2022-02-10 14:54:10|92528.7|92503.7|92540.2|92515.2|92542.8|92517.8|92528.4|92503.4|61
1644504860000|2022-02-10 14:54:20|92540.3|92515.3|92531.6|92506.6|92540.3|92515.3|92530.4|92505.4|63
1644504870000|2022-02-10 14:54:30|92530.5|92505.5|92531.2|92506.2|92532.5|92507.5|92528.8|92503.8|62
1644504880000|2022-02-10 14:54:40|92531.1|92506.1|92539.5|92514.5|92539.5|92514.5|92526.9|92501.9|60
1644504890000|2022-02-10 14:54:50|92538.7|92513.7|92542.4|92517.4|92544.3|92519.3|92537.6|92512.6|51
1644504900000|2022-02-10 14:55:00|92542.6|92517.6|92569.9|92544.9|92575.4|92550.4|92542.4|92517.4|72
1644504910000|2022-02-10 14:55:10|92569.3|92544.3|92560.8|92535.8|92569.8|92544.8|92559.3|92534.3|63
1644504920000|2022-02-10 14:55:20|92560.7|92535.7|92555.6|92530.6|92562.2|92537.2|92555.4|92530.4|56
1644504930000|2022-02-10 14:55:30|92555.3|92530.3|92539.6|92514.6|92555.3|92530.3|92539.5|92514.5|65
1644504940000|2022-02-10 14:55:40|92539.4|92514.4|92540.2|92515.2|92542.3|92517.3|92537.7|92512.7|58
1644504950000|2022-02-10 14:55:50|92541.6|92516.6|92533.3|92508.3|92542.8|92517.8|92531.1|92506.1|59
1644504960000|2022-02-10 14:56:00|92533.2|92508.2|92537.2|92512.2|92537.2|92512.2|92531.3|92506.3|45
1644504970000|2022-02-10 14:56:10|92537|92512|92539.8|92514.8|92539.8|92514.8|92528.5|92503.5|59
1644504980000|2022-02-10 14:56:20|92539.7|92514.7|92538.1|92513.1|92540.2|92515.2|92537.1|92512.1|50
1644504990000|2022-02-10 14:56:30|92538.2|92513.2|92540.4|92515.4|92541.7|92516.7|92535.8|92510.8|49
1644505000000|2022-02-10 14:56:40|92540.2|92515.2|92535.8|92510.8|92540.2|92515.2|92528.2|92503.2|66
1644505010000|2022-02-10 14:56:50|92535.9|92510.9|92540.4|92515.4|92540.4|92515.4|92535.3|92510.3|56
1644505020000|2022-02-10 14:57:00|92540.6|92515.6|92552.8|92527.8|92553.3|92528.3|92540.1|92515.1|50
1644505030000|2022-02-10 14:57:10|92552.9|92527.9|92565.1|92540.1|92565.1|92540.1|92551.2|92526.2|57
1644505040000|2022-02-10 14:57:20|92563|92538|92583.5|92558.5|92586.3|92561.3|92560.8|92535.8|66
1644505050000|2022-02-10 14:57:30|92582|92557|92580.8|92555.8|92590.9|92565.9|92579.9|92554.9|67
1644505060000|2022-02-10 14:57:40|92580.4|92555.4|92577.6|92552.6|92583.5|92558.5|92562.6|92537.6|70
1644505070000|2022-02-10 14:57:50|92577.5|92552.5|92596.1|92571.1|92597.9|92571.1|92574.1|92547.9|67
1644505080000|2022-02-10 14:58:00|92595|92570|92602.9|92577.9|92603.4|92578.4|92590.6|92565.6|66
1644505090000|2022-02-10 14:58:10|92603.1|92578.1|92594.6|92569.6|92603.1|92578.1|92591.8|92566.8|63
1644505100000|2022-02-10 14:58:20|92594.4|92569.4|92587.5|92562.5|92594.4|92569.4|92585.9|92560.9|57
1644505110000|2022-02-10 14:58:30|92587.3|92562.3|92597.9|92572.9|92598.6|92573.6|92586.4|92561.4|71
1644505120000|2022-02-10 14:58:40|92597.3|92572.3|92583.4|92558.4|92597.3|92572.3|92582.3|92557.3|67
1644505130000|2022-02-10 14:58:50|92582.4|92557.4|92579.1|92554.1|92583.2|92558.2|92575.8|92550.8|57
1644505140000|2022-02-10 14:59:00|92578.9|92553.9|92576.8|92551.8|92581.9|92556.9|92575.6|92550.6|62
1644505150000|2022-02-10 14:59:10|92574.9|92549.9|92579.4|92554.4|92586.8|92561.8|92574.3|92549.3|61
1644505160000|2022-02-10 14:59:20|92579.8|92554.8|92586.4|92561.4|92587.8|92562.8|92576.5|92551.5|58
1644505170000|2022-02-10 14:59:30|92586.5|92561.5|92578.6|92553.6|92586.5|92561.5|92575|92550|66
1644505180000|2022-02-10 14:59:40|92578.7|92553.7|92597.5|92572.5|92598.5|92573.5|92574.7|92549.7|51
1644505190000|2022-02-10 14:59:50|92599.4|92574.4|92609.2|92584.2|92610.2|92585.2|92597.1|92572.1|69
1644505200000|2022-02-10 15:00:00|92610.3|92585.3|92594.4|92569.4|92610.3|92585.3|92591.3|92566.3|61
1644505210000|2022-02-10 15:00:10|92594.9|92569.9|92591.2|92566.2|92598.8|92573.8|92589.5|92564.5|72
1644505220000|2022-02-10 15:00:20|92590.8|92565.8|92603.6|92578.6|92612.8|92587.8|92590.8|92565.8|66
1644505230000|2022-02-10 15:00:30|92603.4|92578.4|92588.5|92563.5|92603.4|92578.4|92586.3|92561.3|67
1644505240000|2022-02-10 15:00:40|92587.5|92562.5|92574.2|92549.2|92587.5|92562.5|92567.9|92542.9|72
1644505250000|2022-02-10 15:00:50|92575.7|92550.7|92589.8|92564.8|92596.9|92571.9|92575.5|92550.5|74
1644505260000|2022-02-10 15:01:00|92589.3|92564.3|92602.3|92577.3|92608.9|92583.9|92588.4|92563.4|71
1644505270000|2022-02-10 15:01:10|92601.8|92576.8|92615|92590|92615|92590|92595.3|92570.3|72
1644505280000|2022-02-10 15:01:20|92614.8|92589.8|92607.7|92582.7|92629.3|92604.3|92606.3|92581.3|75
1644505290000|2022-02-10 15:01:30|92607.9|92582.9|92565.7|92540.7|92607.9|92582.9|92565.7|92540.7|74
1644505300000|2022-02-10 15:01:40|92565.3|92540.3|92586.5|92561.5|92586.5|92561.5|92565.3|92540.3|69
1644505310000|2022-02-10 15:01:50|92585.5|92560.5|92587.6|92562.6|92591.3|92566.3|92581.8|92556.8|69
1644505320000|2022-02-10 15:02:00|92588.2|92563.2|92596.9|92571.9|92598.2|92573.2|92586.9|92561.9|67
1644505330000|2022-02-10 15:02:10|92596.7|92571.7|92591.7|92566.7|92598.3|92573.3|92583.8|92558.8|62
1644505340000|2022-02-10 15:02:20|92591|92566|92572|92547|92592.2|92567.2|92572|92547|64
1644505350000|2022-02-10 15:02:30|92572.9|92547.9|92565.6|92540.6|92574.6|92549.6|92561.5|92536.5|68
1644505360000|2022-02-10 15:02:40|92566.5|92541.5|92563|92538|92566.5|92541.5|92546.7|92521.7|70
1644505370000|2022-02-10 15:02:50|92562.3|92537.3|92584.1|92559.1|92585.2|92560.2|92561.8|92536.8|74
1644505380000|2022-02-10 15:03:00|92584.4|92559.4|92583.1|92558.1|92590.5|92565.5|92581.1|92556.1|68
1644505390000|2022-02-10 15:03:10|92582.7|92557.7|92574|92549|92583.3|92558.3|92569.2|92544.2|66
1644505400000|2022-02-10 15:03:20|92574.2|92549.2|92572.2|92547.2|92580.9|92555.9|92572.2|92547.2|65
1644505410000|2022-02-10 15:03:30|92572.3|92547.3|92575.6|92550.6|92576|92551|92568.9|92543.9|63
1644505420000|2022-02-10 15:03:40|92578.1|92553.1|92573|92548|92581.7|92556.7|92571.9|92546.9|62
1644505430000|2022-02-10 15:03:50|92573.7|92548.7|92575.3|92550.3|92576.6|92551.6|92571.2|92546.2|61
1644505440000|2022-02-10 15:04:00|92575.1|92550.1|92528.6|92503.6|92578.2|92553.2|92521.3|92496.3|67
1644505450000|2022-02-10 15:04:10|92528.9|92503.9|92537.7|92512.7|92538|92513|92524|92499|73
1644505460000|2022-02-10 15:04:20|92538.2|92513.2|92552.9|92527.9|92554.1|92529.1|92536.8|92511.8|65
1644505470000|2022-02-10 15:04:30|92551.9|92526.9|92540.2|92515.2|92552.6|92527.6|92538.7|92513.7|59
1644505480000|2022-02-10 15:04:40|92540.4|92515.4|92549.6|92524.6|92552.6|92527.6|92539.4|92514.4|66
1644505490000|2022-02-10 15:04:50|92549.5|92524.5|92548.1|92523.1|92550.8|92525.8|92538.2|92513.2|72
1644505500000|2022-02-10 15:05:00|92551.6|92526.6|92553.8|92528.8|92558.6|92533.6|92535.2|92510.2|74
1644505510000|2022-02-10 15:05:10|92553.3|92528.3|92549.5|92524.5|92556.5|92531.5|92549|92524|67
1644505520000|2022-02-10 15:05:20|92549.7|92524.7|92549.6|92524.6|92552.1|92527.1|92546|92521|57
1644505530000|2022-02-10 15:05:30|92550.4|92525.4|92535.2|92510.2|92550.5|92525.5|92535.2|92510.2|61
1644505540000|2022-02-10 15:05:40|92534.1|92509.1|92530.5|92505.5|92538.7|92513.7|92526.6|92501.6|72
1644505550000|2022-02-10 15:05:50|92531.5|92506.5|92526.6|92501.6|92533|92508|92517.9|92492.9|69
1644505560000|2022-02-10 15:06:00|92525.8|92500.8|92520|92495|92529.2|92504.2|92517.5|92492.5|63
1644505570000|2022-02-10 15:06:10|92520.2|92495.2|92519.3|92494.3|92524.8|92499.8|92514.6|92489.6|70
1644505580000|2022-02-10 15:06:20|92518.9|92493.9|92516.2|92491.2|92527.5|92502.5|92512.3|92487.3|70
1644505590000|2022-02-10 15:06:30|92516|92491|92498.8|92473.8|92517.9|92492.9|92497|92472|71
1644505600000|2022-02-10 15:06:40|92499.7|92474.7|92465.8|92440.8|92502.5|92477.5|92465.6|92440.6|73
1644505610000|2022-02-10 15:06:50|92466.7|92441.7|92482.8|92457.8|92489.1|92464.1|92464.8|92439.8|75
1644505620000|2022-02-10 15:07:00|92483.4|92458.4|92457.4|92432.4|92487.7|92462.7|92453.2|92428.2|75
1644505630000|2022-02-10 15:07:10|92457.5|92432.5|92467.7|92442.7|92468|92443|92451|92426|67
1644505640000|2022-02-10 15:07:20|92465.5|92440.5|92457.2|92432.2|92468.5|92443.5|92452.4|92427.4|73
1644505650000|2022-02-10 15:07:30|92457.4|92432.4|92464.6|92439.6|92466.8|92441.8|92449.2|92424.2|71
1644505660000|2022-02-10 15:07:40|92465.1|92440.1|92459.6|92434.6|92466.1|92441.1|92453.8|92428.8|71
1644505670000|2022-02-10 15:07:50|92457.4|92432.4|92469.9|92444.9|92472|92447|92457|92432|69
1644505680000|2022-02-10 15:08:00|92470.4|92445.4|92477.5|92452.5|92482.9|92457.9|92468.6|92443.6|66
1644505690000|2022-02-10 15:08:10|92477.8|92452.8|92471.5|92446.5|92478.2|92453.2|92464.7|92439.7|72
1644505700000|2022-02-10 15:08:20|92470.3|92445.3|92458.7|92433.7|92474.2|92449.2|92458.5|92433.5|74
1644505710000|2022-02-10 15:08:30|92458.8|92433.8|92478|92453|92484.5|92459.5|92451.2|92426.2|66
1644505720000|2022-02-10 15:08:40|92477|92452|92462.1|92437.1|92478.2|92453.2|92453.5|92428.5|75
1644505730000|2022-02-10 15:08:50|92466.9|92441.9|92449.8|92424.8|92470|92445|92448.8|92423.8|71
1644505740000|2022-02-10 15:09:00|92450.2|92425.2|92444.7|92419.7|92452.6|92427.6|92440.2|92415.2|71
1644505750000|2022-02-10 15:09:10|92444.8|92419.8|92424.6|92399.6|92447.7|92422.7|92421.8|92396.8|66
1644505760000|2022-02-10 15:09:20|92424.8|92399.8|92429.8|92404.8|92433.7|92408.7|92423|92398|71
1644505770000|2022-02-10 15:09:30|92429.5|92404.5|92440.4|92415.4|92446.4|92421.4|92423.9|92398.9|71
1644505780000|2022-02-10 15:09:40|92442|92417|92426|92401|92442.3|92417.3|92421.6|92396.6|75
1644505790000|2022-02-10 15:09:50|92425|92400|92425.9|92400.9|92430.7|92405.7|92422.3|92397.3|76
1644505800000|2022-02-10 15:10:00|92426.8|92401.8|92429.4|92404.4|92431.5|92406.5|92417.4|92392.4|75
1644505810000|2022-02-10 15:10:10|92430.4|92405.4|92427.8|92402.8|92433.2|92408.2|92422.1|92397.1|71
1644505820000|2022-02-10 15:10:20|92425.2|92400.2|92430.7|92405.7|92432.7|92407.7|92424.4|92399.4|72
1644505830000|2022-02-10 15:10:30|92431.3|92406.3|92429.6|92404.6|92441.6|92416.6|92424.5|92399.5|74
1644505840000|2022-02-10 15:10:40|92428.6|92403.6|92436.4|92411.4|92436.4|92411.4|92427.4|92402.4|71
1644505850000|2022-02-10 15:10:50|92436.6|92411.6|92441.1|92416.1|92442.8|92417.8|92424.4|92399.4|75
1644505860000|2022-02-10 15:11:00|92441.3|92416.3|92447.7|92422.7|92451.9|92426.9|92435.1|92410.1|72
1644505870000|2022-02-10 15:11:10|92448.2|92423.2|92458.8|92433.8|92461.3|92436.3|92448.2|92423.2|71
1644505880000|2022-02-10 15:11:20|92457.1|92432.1|92446.7|92421.7|92458.3|92433.3|92446.7|92421.7|68
1644505890000|2022-02-10 15:11:30|92445.8|92420.8|92441.9|92416.9|92453.4|92428.4|92433.6|92408.6|72
1644505900000|2022-02-10 15:11:40|92442.3|92417.3|92447.9|92422.9|92450.1|92425.1|92442.3|92417.3|61
1644505910000|2022-02-10 15:11:50|92451.3|92426.3|92462.3|92437.3|92463.5|92438.5|92451.3|92426.3|69
1644505920000|2022-02-10 15:12:00|92462|92437|92498.2|92448.2|92500.9|92464.2|92450.4|92425.4|70
1644505930000|2022-02-10 15:12:10|92497.8|92447.8|92484.3|92459.3|92500.6|92464.6|92484.3|92446.5|68
1644505940000|2022-02-10 15:12:20|92480.6|92455.6|92490.1|92465.1|92500.2|92468.8|92480|92450.2|74
1644505950000|2022-02-10 15:12:30|92489.6|92464.6|92473.4|92448.4|92505|92471.1|92471.8|92446.8|74
1644505960000|2022-02-10 15:12:40|92473.9|92448.9|92480.8|92455.8|92480.8|92455.8|92468.8|92443.8|71
1644505970000|2022-02-10 15:12:50|92475.6|92450.6|92467.6|92442.6|92480.6|92455.6|92467.6|92442.6|74
1644505980000|2022-02-10 15:13:00|92468.5|92443.5|92461.2|92436.2|92470.9|92445.9|92456|92431|70
1644505990000|2022-02-10 15:13:10|92460.8|92435.8|92454.1|92429.1|92461.9|92436.9|92453.7|92428.7|65
1644506000000|2022-02-10 15:13:20|92453.8|92428.8|92418.2|92393.2|92453.8|92428.8|92412.7|92387.7|74
1644506010000|2022-02-10 15:13:30|92418.5|92393.5|92406|92381|92423.6|92398.6|92405.8|92380.8|63
1644506020000|2022-02-10 15:13:40|92406.2|92381.2|92403.2|92378.2|92406.5|92381.5|92381.9|92356.9|75
1644506030000|2022-02-10 15:13:50|92404|92379|92373.5|92348.5|92408.5|92383.5|92372.8|92347.8|74
1644506040000|2022-02-10 15:14:00|92373.3|92348.3|92423.7|92398.7|92423.7|92398.7|92370.6|92345.6|73
1644506050000|2022-02-10 15:14:10|92425.3|92400.3|92425.3|92400.3|92429.7|92404.7|92417.7|92392.7|71
1644506060000|2022-02-10 15:14:20|92424.1|92399.1|92433.2|92408.2|92451.2|92414.3|92422.7|92397.7|76
1644506070000|2022-02-10 15:14:30|92434|92409|92455|92430|92456.7|92431.7|92432.8|92407.8|67
1644506080000|2022-02-10 15:14:40|92454.4|92429.4|92449.5|92424.5|92454.6|92429.6|92446.7|92421.7|64
1644506090000|2022-02-10 15:14:50|92450|92425|92427.9|92402.9|92450.9|92425.9|92427.9|92402.9|68
1644506100000|2022-02-10 15:15:00|92427|92402|92424.2|92399.2|92429.8|92404.8|92415.5|92390.5|73
1644506110000|2022-02-10 15:15:10|92424|92399|92443.7|92418.7|92443.9|92418.9|92420.4|92395.4|71
1644506120000|2022-02-10 15:15:20|92443.9|92418.9|92440.7|92415.7|92448|92423|92434|92409|74
1644506130000|2022-02-10 15:15:30|92439.9|92414.9|92434|92409|92440.1|92415.1|92430.1|92405.1|70
1644506140000|2022-02-10 15:15:40|92433.6|92408.6|92432.4|92407.4|92433.6|92408.6|92428.5|92403.5|56
1644506150000|2022-02-10 15:15:50|92431.9|92406.9|92402.1|92377.1|92434|92409|92402.1|92365|65
1644506160000|2022-02-10 15:16:00|92402.5|92377.5|92410.2|92360.2|92410.3|92379.1|92389.4|92354.6|73
1644506170000|2022-02-10 15:16:10|92410.1|92360.1|92403.3|92378.3|92421|92383.9|92389.6|92353.6|73
1644506180000|2022-02-10 15:16:20|92403.6|92378.6|92421.1|92396.1|92421.4|92396.4|92400.4|92375.4|61
1644506190000|2022-02-10 15:16:30|92421.9|92396.9|92421.8|92396.8|92423.1|92398.1|92409.5|92384.5|69
1644506200000|2022-02-10 15:16:40|92423|92398|92399.8|92374.8|92423|92398|92399.3|92374.3|68
1644506210000|2022-02-10 15:16:50|92399.3|92374.3|92397|92372|92408.8|92383.8|92394.7|92369.7|71
1644506220000|2022-02-10 15:17:00|92397.3|92372.3|92392.1|92367.1|92397.3|92372.3|92385.3|92360.3|73
1644506230000|2022-02-10 15:17:10|92391.7|92366.7|92360.8|92335.8|92404.8|92369.6|92354|92317.3|76
1644506240000|2022-02-10 15:17:20|92361.3|92336.3|92374|92349|92380.8|92355.8|92360.4|92335.4|78
1644506250000|2022-02-10 15:17:30|92374.5|92349.5|92395.9|92370.9|92396|92371|92373.8|92348.8|67
1644506260000|2022-02-10 15:17:40|92394.7|92369.7|92373|92348|92395.6|92370.6|92366.7|92341.7|68
1644506270000|2022-02-10 15:17:50|92373.5|92348.5|92384|92359|92400.1|92365.2|92373.1|92348.1|65
1644506280000|2022-02-10 15:18:00|92381.4|92356.4|92350.5|92325.5|92391.8|92356.4|92347.4|92314.4|66
1644506290000|2022-02-10 15:18:10|92350.2|92325.2|92358.1|92333.1|92361.5|92336.5|92348.4|92323.4|64
1644506300000|2022-02-10 15:18:20|92357.6|92332.6|92383|92333|92383|92344.4|92350.9|92313|64
1644506310000|2022-02-10 15:18:30|92380.7|92330.7|92370.7|92345.7|92382.8|92349.4|92368|92330.7|69
1644506320000|2022-02-10 15:18:40|92369.6|92344.6|92389.6|92364.6|92389.6|92364.6|92369.4|92344.4|68
1644506330000|2022-02-10 15:18:50|92391.6|92366.6|92403.1|92378.1|92417.2|92379.7|92391.6|92363.7|69
1644506340000|2022-02-10 15:19:00|92402.2|92377.2|92408.6|92358.6|92416.7|92377.2|92396.1|92358.6|62
1644506350000|2022-02-10 15:19:10|92408.8|92358.8|92367|92342|92409.9|92362.7|92365.6|92340.6|62
1644506360000|2022-02-10 15:19:20|92367.6|92342.6|92364.5|92339.5|92370|92345|92362.1|92337.1|64
1644506370000|2022-02-10 15:19:30|92363.9|92338.9|92376.7|92351.7|92376.7|92351.7|92362.1|92337.1|57
1644506380000|2022-02-10 15:19:40|92377|92352|92386.2|92361.2|92387.9|92362.9|92376.1|92351.1|66
1644506390000|2022-02-10 15:19:50|92386.4|92361.4|92408.8|92383.8|92408.8|92383.8|92385|92360|64
1644506400000|2022-02-10 15:20:00|92410.4|92385.4|92382.2|92357.2|92410.8|92385.8|92381.4|92356.4|65
1644506410000|2022-02-10 15:20:10|92382.3|92357.3|92403.8|92378.8|92403.8|92378.8|92382.3|92357.3|68
1644506420000|2022-02-10 15:20:20|92404.8|92379.8|92411.3|92386.3|92417.8|92392.8|92404.8|92379.8|66
1644506430000|2022-02-10 15:20:30|92410.7|92385.7|92423.5|92398.5|92423.9|92398.9|92406.5|92381.5|67
1644506440000|2022-02-10 15:20:40|92423|92398|92440.6|92415.6|92440.6|92415.6|92421.9|92396.9|64
1644506450000|2022-02-10 15:20:50|92440.5|92415.5|92442.7|92417.7|92458.3|92424.3|92440.5|92405.9|75
1644506460000|2022-02-10 15:21:00|92443|92418|92428.9|92403.9|92443|92418|92420.3|92395.3|58
1644506470000|2022-02-10 15:21:10|92428.7|92403.7|92427.8|92402.8|92430.3|92405.3|92421.2|92396.2|63
1644506480000|2022-02-10 15:21:20|92428.4|92403.4|92425.1|92400.1|92428.8|92403.8|92420.4|92395.4|60
1644506490000|2022-02-10 15:21:30|92426|92401|92431.7|92406.7|92433.8|92408.8|92417.6|92392.6|74
1644506500000|2022-02-10 15:21:40|92431.4|92406.4|92420.2|92395.2|92431.5|92406.5|92419.8|92394.8|68
1644506510000|2022-02-10 15:21:50|92420.3|92395.3|92424|92399|92424.1|92399.1|92417.2|92392.2|55
1644506520000|2022-02-10 15:22:00|92424.1|92399.1|92422.4|92397.4|92425.2|92400.2|92420|92395|59
1644506530000|2022-02-10 15:22:10|92423.7|92398.7|92422.5|92397.5|92431.3|92406.3|92422|92397|61
1644506540000|2022-02-10 15:22:20|92420.8|92395.8|92413.9|92388.9|92420.8|92395.8|92413|92388|57
1644506550000|2022-02-10 15:22:30|92414|92389|92406.2|92381.2|92414.1|92389.1|92403.2|92378.2|63
1644506560000|2022-02-10 15:22:40|92403.3|92378.3|92409.8|92384.8|92412.9|92387.9|92402.3|92377.3|65
1644506570000|2022-02-10 15:22:50|92410.3|92385.3|92427.7|92402.7|92427.7|92402.7|92407.7|92382.7|62
1644506580000|2022-02-10 15:23:00|92430.8|92405.8|92425.5|92400.5|92431.4|92406.4|92416|92391|71
1644506590000|2022-02-10 15:23:10|92425.6|92400.6|92383.2|92333.2|92425.8|92400.8|92383.2|92333.2|70
1644506600000|2022-02-10 15:23:20|92377.9|92327.9|92362.3|92312.3|92377.9|92327.9|92355|92305|73
1644506610000|2022-02-10 15:23:30|92361.1|92311.1|92346.8|92321.8|92364.4|92325.8|92344.6|92310.1|65
1644506620000|2022-02-10 15:23:40|92346.4|92321.4|92333.9|92283.9|92352.8|92321.4|92325.9|92283.6|75
1644506630000|2022-02-10 15:23:50|92335.7|92285.7|92291.3|92266.3|92335.7|92298.6|92291.3|92257|70
1644506640000|2022-02-10 15:24:00|92292.1|92267.1|92294.6|92269.6|92311.5|92274.3|92290|92255.2|71
1644506650000|2022-02-10 15:24:10|92294.4|92269.4|92310.3|92285.3|92323.2|92285.7|92293.7|92268.7|60
1644506660000|2022-02-10 15:24:20|92310.6|92285.6|92322.3|92297.3|92333.8|92297.3|92310.6|92277.5|55
1644506670000|2022-02-10 15:24:30|92321.8|92296.8|92319.4|92294.4|92335.9|92303|92318.4|92282.3|64
1644506680000|2022-02-10 15:24:40|92319|92294|92329.6|92279.6|92329.7|92294.4|92314.8|92269.4|66
1644506690000|2022-02-10 15:24:50|92329.2|92279.2|92338.3|92288.3|92341.8|92310.4|92315.9|92279.2|70
1644506700000|2022-02-10 15:25:00|92338.2|92288.2|92341.4|92316.4|92341.4|92316.4|92325|92288.2|71
1644506710000|2022-02-10 15:25:10|92341.5|92316.5|92335.4|92310.4|92363|92323.5|92335.4|92308.6|73
1644506720000|2022-02-10 15:25:20|92333.4|92308.4|92330.5|92305.5|92343.8|92310.3|92321.9|92284.4|67
1644506730000|2022-02-10 15:25:30|92329.9|92304.9|92322.9|92297.9|92335.1|92305.1|92314.8|92280.8|72
1644506740000|2022-02-10 15:25:40|92322.3|92297.3|92341.7|92291.7|92341.7|92300.4|92307.6|92278.4|73
1644506750000|2022-02-10 15:25:50|92342.6|92292.6|92346.7|92296.7|92346.7|92305.3|92323.6|92287.5|71
1644506760000|2022-02-10 15:26:00|92347.9|92297.9|92350.9|92325.9|92361.6|92331.1|92346.1|92296.1|66
1644506770000|2022-02-10 15:26:10|92351|92326|92359.7|92334.7|92362.4|92337.4|92350.5|92325.5|70
1644506780000|2022-02-10 15:26:20|92359.9|92334.9|92328.3|92303.3|92360.9|92335.9|92328.3|92303.3|59
1644506790000|2022-02-10 15:26:30|92328.6|92303.6|92326.9|92301.9|92338.3|92304.2|92321.2|92287.4|51
1644506800000|2022-02-10 15:26:40|92326.7|92301.7|92343|92293|92351.7|92318.7|92326.7|92292.1|65
1644506810000|2022-02-10 15:26:50|92344.2|92294.2|92324.4|92299.4|92344.9|92308.1|92322.9|92292.3|65
1644506820000|2022-02-10 15:27:00|92323.8|92298.8|92307.8|92282.8|92324.7|92299.7|92306.5|92281.5|62
1644506830000|2022-02-10 15:27:10|92307.6|92282.6|92299.6|92274.6|92318.9|92285.7|92298.2|92263.9|70
1644506840000|2022-02-10 15:27:20|92296.1|92271.1|92294.5|92269.5|92301.4|92276.4|92294|92269|57
1644506850000|2022-02-10 15:27:30|92295.8|92270.8|92292|92267|92316.1|92278.2|92289.4|92257.3|66
1644506860000|2022-02-10 15:27:40|92293.2|92268.2|92263.9|92238.9|92311.3|92274.5|92263.3|92226.1|75
1644506870000|2022-02-10 15:27:50|92264.2|92239.2|92274.1|92249.1|92288.9|92249.1|92262|92225|76
1644506880000|2022-02-10 15:28:00|92274|92249|92278.4|92253.4|92291.5|92256.9|92271.2|92231.6|70
1644506890000|2022-02-10 15:28:10|92282.6|92257.6|92285.7|92260.7|92302.2|92268.3|92276|92239.2|76
1644506900000|2022-02-10 15:28:20|92285.8|92260.8|92274.2|92249.2|92286.1|92261.1|92274.2|92249.2|62
1644506910000|2022-02-10 15:28:30|92274.5|92249.5|92280.2|92255.2|92283.5|92258.5|92271.7|92246.7|56
1644506920000|2022-02-10 15:28:40|92280.8|92255.8|92276.3|92251.3|92292.2|92257.1|92275.1|92239.3|62
1644506930000|2022-02-10 15:28:50|92276.4|92251.4|92283.6|92233.6|92284.5|92251.5|92271.4|92232|47
1644506940000|2022-02-10 15:29:00|92283.9|92233.9|92271|92221|92283.9|92243.3|92265.3|92219.2|69
1644506950000|2022-02-10 15:29:10|92271.6|92221.6|92276.5|92226.5|92279.9|92238.6|92259.9|92220.3|69
1644506960000|2022-02-10 15:29:20|92278|92228|92275.9|92225.9|92279.7|92229.7|92273.1|92223.1|58
1644506970000|2022-02-10 15:29:30|92275.6|92225.6|92266.7|92216.7|92279.7|92243.1|92263.5|92213.5|74
1644506980000|2022-02-10 15:29:40|92266|92216|92267.6|92217.6|92270.1|92220.1|92263.7|92213.7|65
1644506990000|2022-02-10 15:29:50|92267|92217|92251.6|92226.6|92270.9|92236.7|92251.6|92215.7|59
1644507000000|2022-02-10 15:30:00|92251.5|92226.5|92260.4|92235.4|92261|92236|92249.1|92224.1|67
1644507010000|2022-02-10 15:30:10|92260.3|92235.3|92244.9|92219.9|92260.7|92235.7|92243.8|92206.5|67
1644507020000|2022-02-10 15:30:20|92245.4|92220.4|92239.8|92189.8|92250.1|92220.4|92227.5|92189.6|67
1644507030000|2022-02-10 15:30:30|92227|92202|92217.5|92167.5|92247.6|92207.8|92217.5|92167.5|73
1644507040000|2022-02-10 15:30:40|92218.5|92168.5|92191.8|92141.8|92218.8|92179.4|92189.6|92139.6|72
1644507050000|2022-02-10 15:30:50|92192.7|92142.7|92176.2|92151.2|92193.2|92152.9|92168.9|92134.2|75
1644507060000|2022-02-10 15:31:00|92187.4|92137.4|92187.6|92137.6|92190.8|92154.6|92175.9|92134.4|72
1644507070000|2022-02-10 15:31:10|92187.3|92137.3|92153.9|92103.9|92187.5|92137.5|92138.9|92097.6|77
1644507080000|2022-02-10 15:31:20|92152.8|92102.8|92144.1|92094.1|92153.3|92111.5|92135.1|92094|75
1644507090000|2022-02-10 15:31:30|92144.3|92094.3|92134|92084|92146.7|92096.7|92132.9|92082.9|77
1644507100000|2022-02-10 15:31:40|92134.1|92084.1|92095.6|92045.6|92134.5|92084.5|92095.6|92045.6|77
1644507110000|2022-02-10 15:31:50|92095.4|92045.4|92097.2|92047.2|92098.3|92048.3|92086.8|92036.8|73
1644507120000|2022-02-10 15:32:00|92097.1|92047.1|92088.5|92038.5|92108.9|92058.9|92082.4|92032.4|76
1644507130000|2022-02-10 15:32:10|92088.3|92038.3|92062.7|92012.7|92088.3|92038.3|92058.9|92011.7|72
1644507140000|2022-02-10 15:32:20|92063.8|92013.8|92067.5|92017.5|92076.5|92038.6|92040.4|92001.9|73
1644507150000|2022-02-10 15:32:30|92067.8|92017.8|92047.9|92022.9|92071.5|92036.1|92047.6|92013.5|74
1644507160000|2022-02-10 15:32:40|92047.3|92022.3|92046.5|92021.5|92060|92027.6|92040.4|92009.9|56
1644507170000|2022-02-10 15:32:50|92046.8|92021.8|92044.3|91994.3|92068|92029.3|92044.3|91994.3|61
1644507180000|2022-02-10 15:33:00|92032.6|92007.6|92038|92013|92056.5|92018.2|92032.5|92002.8|66
1644507190000|2022-02-10 15:33:10|92038.6|92013.6|92043|92018|92043|92018|92033|92008|61
1644507200000|2022-02-10 15:33:20|92055.5|92005.5|92043.5|92018.5|92056.9|92019.8|92037.1|92005.5|70
1644507210000|2022-02-10 15:33:30|92044.7|92019.7|92045.7|92020.7|92064.3|92029.2|92037.8|92000.8|73
1644507220000|2022-02-10 15:33:40|92046.1|92021.1|92081.8|92031.8|92084.7|92034.7|92041.5|92003.4|68
1644507230000|2022-02-10 15:33:50|92084.5|92034.5|92097.6|92047.6|92097.6|92054.7|92077.5|92030|78
1644507240000|2022-02-10 15:34:00|92097.2|92047.2|92115.6|92090.6|92131.4|92091.7|92086.5|92044.7|74
1644507250000|2022-02-10 15:34:10|92115.1|92090.1|92111|92061|92115.6|92090.6|92095.2|92061|68
1644507260000|2022-02-10 15:34:20|92111.7|92061.7|92122.5|92072.5|92123.6|92073.6|92109.1|92059.1|60
1644507270000|2022-02-10 15:34:30|92122.6|92072.6|92124|92074|92125.5|92075.5|92111|92061|71
1644507280000|2022-02-10 15:34:40|92125.3|92075.3|92122.6|92072.6|92131.9|92093.4|92108.7|92070.5|66
1644507290000|2022-02-10 15:34:50|92111|92086|92122.2|92097.2|92128.5|92100.1|92111|92076.1|68
1644507300000|2022-02-10 15:35:00|92122.4|92097.4|92116.1|92091.1|92131.2|92097.4|92111.3|92076.6|73
1644507310000|2022-02-10 15:35:10|92117.8|92092.8|92114.9|92089.9|92125.7|92100.7|92113.4|92088.4|73
1644507320000|2022-02-10 15:35:20|92114.2|92089.2|92099.7|92074.7|92114.2|92089.2|92099.1|92074.1|62
1644507330000|2022-02-10 15:35:30|92099.9|92074.9|92100|92075|92106.9|92081.9|92095.3|92070.3|59
1644507340000|2022-02-10 15:35:40|92099.6|92074.6|92095.7|92070.7|92105.4|92080.4|92095.7|92070.7|62
1644507350000|2022-02-10 15:35:50|92094.8|92069.8|92092.6|92067.6|92109.1|92073.1|92086.8|92053.4|67
1644507360000|2022-02-10 15:36:00|92092.2|92067.2|92084|92059|92097.7|92069.5|92077|92046|70
1644507370000|2022-02-10 15:36:10|92084.2|92059.2|92096.9|92071.9|92102.2|92072.1|92083.2|92052|64
1644507380000|2022-02-10 15:36:20|92098.5|92073.5|92092.7|92067.7|92104.2|92079.2|92091.3|92066.3|62
1644507390000|2022-02-10 15:36:30|92092.5|92067.5|92092|92067|92094|92069|92088.8|92063.8|52
1644507400000|2022-02-10 15:36:40|92093|92068|92087.3|92062.3|92096.5|92071.5|92082.4|92057.4|58
1644507410000|2022-02-10 15:36:50|92086|92061|92092.8|92067.8|92092.8|92067.8|92084.3|92059.3|57
1644507420000|2022-02-10 15:37:00|92094|92069|92103.6|92078.6|92105.4|92080.4|92093.2|92068.2|60
1644507430000|2022-02-10 15:37:10|92104.4|92079.4|92103.8|92078.8|92113.4|92088.4|92101.7|92076.7|59
1644507440000|2022-02-10 15:37:20|92103.4|92078.4|92096.3|92071.3|92106|92081|92087.4|92062.4|60
1644507450000|2022-02-10 15:37:30|92096.4|92071.4|92084.5|92059.5|92099.3|92074.3|92082.5|92057.5|61
1644507460000|2022-02-10 15:37:40|92086.4|92061.4|92090.7|92065.7|92114|92083.1|92086.4|92061.4|68
1644507470000|2022-02-10 15:37:50|92090.8|92065.8|92088.7|92063.7|92095.5|92070.5|92086.1|92061.1|55
1644507480000|2022-02-10 15:38:00|92088.2|92063.2|92090.1|92065.1|92091.4|92066.4|92082.9|92057.9|53
1644507490000|2022-02-10 15:38:10|92091.4|92066.4|92091.2|92066.2|92096.4|92071.4|92089.7|92064.7|57
1644507500000|2022-02-10 15:38:20|92091.4|92066.4|92074.5|92049.5|92092.2|92067.2|92070|92045|69
1644507510000|2022-02-10 15:38:30|92073.6|92048.6|92067.9|92042.9|92080.2|92055.2|92067.9|92042.9|52
1644507520000|2022-02-10 15:38:40|92068.1|92043.1|92066|92041|92073.1|92048.1|92065.4|92040.4|56
1644507530000|2022-02-10 15:38:50|92065.4|92040.4|92076.5|92051.5|92076.5|92051.5|92063.1|92038.1|63
1644507540000|2022-02-10 15:39:00|92076.2|92051.2|92059.6|92034.6|92076.2|92051.2|92059.6|92034.6|65
1644507550000|2022-02-10 15:39:10|92055|92030|92055|92030|92060.7|92035.7|92053.3|92028.3|68
1644507560000|2022-02-10 15:39:20|92054.2|92029.2|92063.2|92038.2|92063.7|92038.7|92052.6|92027.6|63
1644507570000|2022-02-10 15:39:30|92063.7|92038.7|92064.8|92039.8|92066.8|92041.8|92059.6|92034.6|60
1644507580000|2022-02-10 15:39:40|92065|92040|92053.4|92028.4|92065.3|92040.3|92048.4|92023.4|58
1644507590000|2022-02-10 15:39:50|92053.7|92028.7|92051.2|92026.2|92056.7|92031.7|92043.1|92018.1|69
1644507600000|2022-02-10 15:40:00|92050.7|92025.7|92069.2|92044.2|92069.7|92044.7|92050.1|92025.1|62
1644507610000|2022-02-10 15:40:10|92069|92044|92075.5|92050.5|92084.1|92059.1|92069|92044|54
1644507620000|2022-02-10 15:40:20|92074.9|92049.9|92074.7|92049.7|92077.2|92052.2|92066.7|92041.7|59
1644507630000|2022-02-10 15:40:30|92074.6|92049.6|92088.3|92063.3|92088.3|92063.3|92073.5|92048.5|60
1644507640000|2022-02-10 15:40:40|92088.2|92063.2|92068.9|92043.9|92089.1|92064.1|92068.9|92043.9|53
1644507650000|2022-02-10 15:40:50|92068.8|92043.8|92052.1|92027.1|92069.4|92044.4|92041.5|92016.5|66
1644507660000|2022-02-10 15:41:00|92049.9|92024.9|92055.4|92030.4|92056.8|92031.8|92047.9|92022.9|65
1644507670000|2022-02-10 15:41:10|92055.1|92030.1|92047.7|92022.7|92057.9|92032.9|92044.1|92019.1|60
1644507680000|2022-02-10 15:41:20|92046.9|92021.9|92043|92018|92046.9|92021.9|92039.6|92014.6|51
1644507690000|2022-02-10 15:41:30|92042.8|92017.8|92021.6|91996.6|92042.9|92017.9|92020.8|91995.8|73
1644507700000|2022-02-10 15:41:40|92021.3|91996.3|92037.4|92012.4|92038.2|92013.2|92019.2|91994.2|55
1644507710000|2022-02-10 15:41:50|92036.2|92011.2|92044.9|92019.9|92046.2|92021.2|92036.2|92011.2|55
1644507720000|2022-02-10 15:42:00|92045.1|92020.1|92037|92012|92045.2|92020.2|92037|92012|64
1644507730000|2022-02-10 15:42:10|92037.1|92012.1|92037.4|92012.4|92037.5|92012.5|92024.9|91999.9|71
1644507740000|2022-02-10 15:42:20|92037|92012|92032.4|92007.4|92040.1|92015.1|92030|92005|68
1644507750000|2022-02-10 15:42:30|92032.3|92007.3|92017.1|91992.1|92034.7|92009.7|92014.8|91989.8|64
1644507760000|2022-02-10 15:42:40|92016.5|91991.5|92016.8|91991.8|92020.7|91995.7|92014.3|91989.3|62
1644507770000|2022-02-10 15:42:50|92015.7|91990.7|92022.1|91997.1|92036.3|92000.9|92014.7|91982|53
1644507780000|2022-02-10 15:43:00|92021.8|91996.8|92038.2|92013.2|92039|92014|92021.8|91996.8|63
1644507790000|2022-02-10 15:43:10|92038.3|92013.3|92038.7|92013.7|92042.9|92017.9|92037.2|92012.2|55
1644507800000|2022-02-10 15:43:20|92039.4|92014.4|92034.6|92009.6|92040.1|92015.1|92024.9|91999.9|67
1644507810000|2022-02-10 15:43:30|92035.6|92010.6|92035.6|92010.6|92037.6|92012.6|92031.9|92006.9|57
1644507820000|2022-02-10 15:43:40|92035.2|92010.2|92032.6|92007.6|92036.7|92011.7|92031.1|92006.1|58
1644507830000|2022-02-10 15:43:50|92032.3|92007.3|92027.8|92002.8|92032.7|92007.7|92024.6|91999.6|55
1644507840000|2022-02-10 15:44:00|92027.4|92002.4|92030.4|92005.4|92030.4|92005.4|92021.9|91996.9|63
1644507850000|2022-02-10 15:44:10|92030.7|92005.7|92024.8|91999.8|92031.7|92006.7|92024.2|91999.2|54
1644507860000|2022-02-10 15:44:20|92023.9|91998.9|92017.5|91992.5|92028.5|92003.5|92016.1|91991.1|63
1644507870000|2022-02-10 15:44:30|92017.9|91992.9|92016.8|91991.8|92019.3|91994.3|92016.6|91991.6|42
1644507880000|2022-02-10 15:44:40|92016.6|91991.6|92009.6|91984.6|92020.9|91995.9|92007.5|91982.5|59
1644507890000|2022-02-10 15:44:50|92009.1|91984.1|92010.6|91985.6|92013.4|91988.4|92004.2|91979.2|61
1644507900000|2022-02-10 15:45:00|92011.7|91986.7|92009.4|91984.4|92013.4|91988.4|92006.8|91981.8|58
1644507910000|2022-02-10 15:45:10|92009.5|91984.5|92014.9|91989.9|92016.3|91991.3|92007.9|91982.9|52
1644507920000|2022-02-10 15:45:20|92014.7|91989.7|92015.4|91990.4|92017.1|91992.1|92014.5|91989.5|50
1644507930000|2022-02-10 15:45:30|92015.3|91990.3|92004.9|91979.9|92016.6|91991.6|92004.9|91979.9|61
1644507940000|2022-02-10 15:45:40|92005.4|91980.4|92008.5|91983.5|92010.7|91985.7|92005.4|91980.4|60
1644507950000|2022-02-10 15:45:50|92008.2|91983.2|92001.7|91976.7|92010.1|91985.1|91999.5|91974.5|55
1644507960000|2022-02-10 15:46:00|92001.6|91976.6|92003.1|91978.1|92010|91985|92001|91976|55
1644507970000|2022-02-10 15:46:10|92006.1|91981.1|92010|91985|92011.3|91986.3|91995|91970|72
1644507980000|2022-02-10 15:46:20|92007.7|91982.7|92010.1|91985.1|92013.2|91988.2|92006.2|91981.2|62
1644507990000|2022-02-10 15:46:30|92009.4|91984.4|92003.8|91978.8|92011.5|91986.5|92000.7|91975.7|71
1644508000000|2022-02-10 15:46:40|92003.4|91978.4|92004.1|91979.1|92007.1|91982.1|91998.9|91973.9|66
1644508010000|2022-02-10 15:46:50|92004.5|91979.5|92005.6|91980.6|92009.7|91984.7|92000|91975|66
1644508020000|2022-02-10 15:47:00|92005.1|91980.1|92010.9|91985.9|92011.8|91986.8|92004.8|91979.8|65
1644508030000|2022-02-10 15:47:10|92011|91986|92009.4|91984.4|92011.3|91986.3|92007.9|91982.9|50
1644508040000|2022-02-10 15:47:20|92009.3|91984.3|92003.5|91978.5|92010.6|91985.6|92002.9|91977.9|63
1644508050000|2022-02-10 15:47:30|92005.6|91980.6|91999.2|91974.2|92007.6|91982.6|91998.6|91973.6|72
1644508060000|2022-02-10 15:47:40|92000.9|91975.9|92001.7|91976.7|92009.8|91984.8|91990.5|91965.5|76
1644508070000|2022-02-10 15:47:50|92005.2|91980.2|92006.6|91981.6|92008.1|91983.1|91999.3|91974.3|69
1644508080000|2022-02-10 15:48:00|92004.7|91979.7|92002.4|91977.4|92007.4|91982.4|91999.8|91974.8|76
1644508090000|2022-02-10 15:48:10|92001.8|91976.8|92001.3|91976.3|92005.7|91980.7|91999.4|91974.4|68
1644508100000|2022-02-10 15:48:20|92001.2|91976.2|92014.4|91989.4|92015.3|91990.3|92001.2|91976.2|68
1644508110000|2022-02-10 15:48:30|92014.5|91989.5|92018|91993|92019|91994|92014.3|91989.3|56
1644508120000|2022-02-10 15:48:40|92018.3|91993.3|92014.6|91989.6|92020.7|91995.7|92014.6|91989.6|60
1644508130000|2022-02-10 15:48:50|92014.7|91989.7|92015|91990|92017.3|91992.3|92013.8|91988.8|47
1644508140000|2022-02-10 15:49:00|92013.5|91988.5|92015.2|91990.2|92017.6|91992.6|92013.5|91988.5|63
1644508150000|2022-02-10 15:49:10|92015.7|91990.7|92019.5|91994.5|92027.7|92002.7|92015.2|91990.2|68
1644508160000|2022-02-10 15:49:20|92020.8|91995.8|92005.4|91980.4|92020.8|91995.8|92004.2|91979.2|60
1644508170000|2022-02-10 15:49:30|92003.3|91978.3|92008.5|91983.5|92009.4|91984.4|91996.7|91971.7|70
1644508180000|2022-02-10 15:49:40|92009.1|91984.1|92002|91977|92011.5|91986.5|92000.9|91975.9|61
1644508190000|2022-02-10 15:49:50|92001.9|91976.9|92002.1|91977.1|92010.1|91985.1|91999.1|91974.1|66
1644508200000|2022-02-10 15:50:00|92002.4|91977.4|92007.8|91982.8|92010.9|91985.9|92000.3|91975.3|69
1644508210000|2022-02-10 15:50:10|92007.7|91982.7|92010.1|91985.1|92011|91986|92005.3|91980.3|60
1644508220000|2022-02-10 15:50:20|92009.3|91984.3|92008.5|91983.5|92011.6|91986.6|92000.1|91975.1|69
1644508230000|2022-02-10 15:50:30|92008.1|91983.1|92027.4|92002.4|92027.4|92002.4|91997.9|91972.9|67
1644508240000|2022-02-10 15:50:40|92027.5|92002.5|92050.4|92025.4|92050.4|92025.4|92025.5|92000.5|74
1644508250000|2022-02-10 15:50:50|92051.6|92026.6|92072.4|92047.4|92072.6|92047.6|92050.7|92025.7|73
1644508260000|2022-02-10 15:51:00|92073.5|92048.5|92090.6|92065.6|92096.5|92071.5|92071.9|92046.9|70
1644508270000|2022-02-10 15:51:10|92091.1|92066.1|92120.5|92095.5|92120.5|92095.5|92091.1|92066.1|72
1644508280000|2022-02-10 15:51:20|92120.6|92095.6|92115|92090|92122.2|92097.2|92114.4|92089.4|60
1644508290000|2022-02-10 15:51:30|92115.7|92090.7|92127.8|92102.8|92129.7|92104.7|92115.7|92090.7|57
1644508300000|2022-02-10 15:51:40|92126.8|92101.8|92131.3|92106.3|92135.9|92110.9|92125.5|92100.5|62
1644508310000|2022-02-10 15:51:50|92131.8|92106.8|92125.4|92100.4|92131.8|92106.8|92105.7|92080.7|72
1644508320000|2022-02-10 15:52:00|92126.4|92101.4|92148.3|92123.3|92150.1|92125.1|92126|92101|68
1644508330000|2022-02-10 15:52:10|92147.5|92122.5|92159|92134|92159.4|92134.4|92146|92121|74
1644508340000|2022-02-10 15:52:20|92158.4|92133.4|92194.8|92169.8|92203.8|92169.8|92154.3|92129.3|78
1644508350000|2022-02-10 15:52:30|92189.9|92164.9|92203.4|92153.4|92206.3|92165.5|92189.9|92146.4|73
1644508360000|2022-02-10 15:52:40|92202.9|92152.9|92201.5|92151.5|92205.9|92168.5|92190|92150.1|61
1644508370000|2022-02-10 15:52:50|92194.4|92169.4|92202.3|92152.3|92207.9|92171.3|92191.2|92147.7|65
1644508380000|2022-02-10 15:53:00|92201.3|92151.3|92185|92160|92206.9|92170.2|92181.5|92145.7|70
1644508390000|2022-02-10 15:53:10|92184.1|92159.1|92176.3|92151.3|92194.2|92160.7|92173.4|92144.2|66
1644508400000|2022-02-10 15:53:20|92175.9|92150.9|92170.2|92145.2|92177.2|92152.2|92167.2|92142.2|63
1644508410000|2022-02-10 15:53:30|92169.6|92144.6|92174.2|92149.2|92175.1|92150.1|92163.2|92138.2|69
1644508420000|2022-02-10 15:53:40|92172.9|92147.9|92174.7|92149.7|92176.6|92151.6|92170.9|92145.9|56
1644508430000|2022-02-10 15:53:50|92174.8|92149.8|92171.1|92146.1|92174.9|92149.9|92170.8|92145.8|60
1644508440000|2022-02-10 15:54:00|92171.3|92146.3|92184|92159|92185.1|92160.1|92171.1|92146.1|47
1644508450000|2022-02-10 15:54:10|92183.1|92158.1|92173.3|92148.3|92183.1|92158.1|92170.7|92145.7|55
1644508460000|2022-02-10 15:54:20|92172.7|92147.7|92169.4|92144.4|92174.4|92149.4|92166.4|92141.4|60
1644508470000|2022-02-10 15:54:30|92168.4|92143.4|92199.2|92174.2|92201.8|92176.8|92166.2|92141.2|66
1644508480000|2022-02-10 15:54:40|92199|92174|92191.1|92166.1|92199.2|92174.2|92190|92165|54
1644508490000|2022-02-10 15:54:50|92191.2|92166.2|92200|92175|92200.2|92175.2|92186.7|92161.7|61
1644508500000|2022-02-10 15:55:00|92198.5|92173.5|92199.5|92174.5|92200.7|92175.7|92191.7|92166.7|62
1644508510000|2022-02-10 15:55:10|92199.4|92174.4|92191|92166|92199.9|92174.9|92190.8|92165.8|53
1644508520000|2022-02-10 15:55:20|92191.2|92166.2|92195|92170|92198.4|92173.4|92187.6|92162.6|57
1644508530000|2022-02-10 15:55:30|92194.4|92169.4|92190.1|92165.1|92195.6|92170.6|92189.1|92164.1|56
1644508540000|2022-02-10 15:55:40|92190.7|92165.7|92190.1|92165.1|92192.6|92167.6|92183.9|92158.9|69
1644508550000|2022-02-10 15:55:50|92190.2|92165.2|92184.7|92159.7|92191.6|92166.6|92184.3|92159.3|59
1644508560000|2022-02-10 15:56:00|92184.3|92159.3|92173.9|92148.9|92185.8|92160.8|92170.8|92145.8|68
1644508570000|2022-02-10 15:56:10|92175.1|92150.1|92188.1|92163.1|92188.1|92163.1|92172.2|92147.2|60
1644508580000|2022-02-10 15:56:20|92187.9|92162.9|92234.9|92209.9|92235|92210|92186.5|92161.5|71
1644508590000|2022-02-10 15:56:30|92237.5|92212.5|92221.6|92196.6|92242|92217|92219.8|92194.8|65
1644508600000|2022-02-10 15:56:40|92221.9|92196.9|92228.2|92203.2|92232|92207|92217.1|92192.1|58
1644508610000|2022-02-10 15:56:50|92226.4|92201.4|92216|92191|92226.4|92201.4|92213.2|92188.2|65
1644508620000|2022-02-10 15:57:00|92213.1|92188.1|92222|92197|92222.6|92197.6|92212.4|92187.4|58
1644508630000|2022-02-10 15:57:10|92222.2|92197.2|92229.5|92204.5|92229.8|92204.8|92220|92195|55
1644508640000|2022-02-10 15:57:20|92230.9|92205.9|92256.5|92231.5|92263.9|92238.9|92230.9|92205.9|68
1644508650000|2022-02-10 15:57:30|92257.2|92232.2|92255.9|92230.9|92258|92233|92250.6|92225.6|62
1644508660000|2022-02-10 15:57:40|92256.6|92231.6|92270.5|92245.5|92270.5|92245.5|92256.6|92231.6|67
1644508670000|2022-02-10 15:57:50|92269.8|92244.8|92279.3|92254.3|92282.2|92257.2|92266.1|92241.1|68
1644508680000|2022-02-10 15:58:00|92278.6|92253.6|92261.3|92236.3|92281.7|92256.7|92261.3|92236.3|65
1644508690000|2022-02-10 15:58:10|92260.9|92235.9|92260.9|92235.9|92262.6|92237.6|92257.7|92232.7|64
1644508700000|2022-02-10 15:58:20|92260|92235|92258.3|92233.3|92260.3|92235.3|92251.9|92226.9|65
1644508710000|2022-02-10 15:58:30|92257.5|92232.5|92263.1|92238.1|92265.1|92240.1|92255.4|92230.4|53
1644508720000|2022-02-10 15:58:40|92263.9|92238.9|92251.6|92226.6|92263.9|92238.9|92249.7|92224.7|57
1644508730000|2022-02-10 15:58:50|92251.5|92226.5|92246.6|92221.6|92251.6|92226.6|92241.8|92216.8|67
1644508740000|2022-02-10 15:59:00|92248.5|92223.5|92252.3|92227.3|92253.8|92228.8|92245.9|92220.9|71
1644508750000|2022-02-10 15:59:10|92252.4|92227.4|92260.4|92235.4|92263.2|92238.2|92251.8|92226.8|63
1644508760000|2022-02-10 15:59:20|92260.8|92235.8|92251.1|92226.1|92262.5|92237.5|92250.2|92225.2|65
1644508770000|2022-02-10 15:59:30|92250|92225|92270.6|92245.6|92273.4|92248.4|92244.7|92209.8|60
1644508780000|2022-02-10 15:59:40|92270.8|92245.8|92269.2|92244.2|92271|92246|92265.2|92240.2|66
1644508790000|2022-02-10 15:59:50|92265.5|92240.5|92236.4|92211.4|92265.5|92240.5|92236|92211|72
1644508800000|2022-02-10 16:00:00|92235.6|92210.6|92238.3|92213.3|92238.8|92213.8|92230.3|92205.3|69
1644508810000|2022-02-10 16:00:10|92238.8|92213.8|92246|92221|92246|92221|92230.8|92205.8|64
1644508820000|2022-02-10 16:00:20|92245.3|92220.3|92231.9|92206.9|92251.9|92226.9|92231.4|92206.4|71
1644508830000|2022-02-10 16:00:30|92230.3|92205.3|92223.6|92198.6|92230.4|92205.4|92222.5|92197.5|69
1644508840000|2022-02-10 16:00:40|92222.7|92197.7|92228.5|92203.5|92243|92218|92204.5|92179.5|74
1644508850000|2022-02-10 16:00:50|92228.7|92203.7|92211.8|92186.8|92244.6|92219.6|92211.8|92186.8|73
1644508860000|2022-02-10 16:01:00|92212.5|92187.5|92186.5|92161.5|92212.5|92187.5|92185.5|92160.5|69
1644508870000|2022-02-10 16:01:10|92186.3|92161.3|92177.7|92152.7|92186.3|92161.3|92172.2|92147.2|63
1644508880000|2022-02-10 16:01:20|92191.7|92141.7|92176.1|92151.1|92191.7|92158.7|92175|92140.1|58
1644508890000|2022-02-10 16:01:30|92176.6|92151.6|92186.1|92161.1|92189.9|92164.9|92172.9|92147.9|71
1644508900000|2022-02-10 16:01:40|92186.3|92161.3|92175.8|92150.8|92187.7|92162.7|92174.3|92149.3|62
1644508910000|2022-02-10 16:01:50|92175.4|92150.4|92180.7|92155.7|92180.7|92155.7|92172|92147|56
1644508920000|2022-02-10 16:02:00|92179.5|92154.5|92172.1|92147.1|92179.5|92154.5|92171.1|92146.1|63
1644508930000|2022-02-10 16:02:10|92172.4|92147.4|92163.8|92138.8|92174.5|92148.5|92163.8|92123.3|66
1644508940000|2022-02-10 16:02:20|92164.6|92139.6|92158.1|92133.1|92167.8|92142.8|92156.7|92131.7|68
1644508950000|2022-02-10 16:02:30|92159|92134|92156.9|92131.9|92161.1|92136.1|92156.9|92131.9|46
1644508960000|2022-02-10 16:02:40|92157.3|92132.3|92152.7|92127.7|92161.5|92136.5|92152.7|92127.7|55
1644508970000|2022-02-10 16:02:50|92150.2|92125.2|92133.2|92108.2|92150.2|92125.2|92132.1|92107.1|66
1644508980000|2022-02-10 16:03:00|92131.8|92106.8|92141.4|92116.4|92145|92120|92131.8|92106.8|71
1644508990000|2022-02-10 16:03:10|92142.5|92117.5|92139.1|92114.1|92146.5|92121.5|92138.1|92113.1|57
1644509000000|2022-02-10 16:03:20|92138.4|92113.4|92134.7|92109.7|92150.5|92125.5|92134.1|92109.1|68
1644509010000|2022-02-10 16:03:30|92134.5|92109.5|92129.5|92104.5|92138.1|92113.1|92129.4|92104.4|62
1644509020000|2022-02-10 16:03:40|92129.4|92104.4|92126.5|92101.5|92137.4|92112.4|92126.5|92101.5|61
1644509030000|2022-02-10 16:03:50|92125.6|92100.6|92133.7|92108.7|92135.4|92110.4|92124.8|92099.8|55
1644509040000|2022-02-10 16:04:00|92134.2|92109.2|92136.2|92111.2|92136.5|92111.5|92131.5|92106.5|44
1644509050000|2022-02-10 16:04:10|92135.7|92110.7|92131.7|92106.7|92135.7|92110.7|92129.4|92104.4|56
1644509060000|2022-02-10 16:04:20|92131.9|92106.9|92131.7|92106.7|92134.6|92109.6|92128.2|92103.2|43
1644509070000|2022-02-10 16:04:30|92132.2|92107.2|92126.4|92101.4|92132.2|92107.2|92125.9|92100.9|45
1644509080000|2022-02-10 16:04:40|92126.5|92101.5|92112.3|92087.3|92131.4|92106.4|92110.6|92085.6|59
1644509090000|2022-02-10 16:04:50|92112.7|92087.7|92132.7|92107.7|92133|92108|92112.4|92087.4|56
1644509100000|2022-02-10 16:05:00|92131.3|92106.3|92129.5|92104.5|92134.5|92109.5|92129.5|92104.5|53
1644509110000|2022-02-10 16:05:10|92129.6|92104.6|92121.4|92096.4|92130.2|92105.2|92121.1|92096.1|60
1644509120000|2022-02-10 16:05:20|92121.3|92096.3|92108.8|92083.8|92128.8|92103.8|92107.5|92082.5|60
1644509130000|2022-02-10 16:05:30|92108.7|92083.7|92107.8|92082.8|92110.8|92085.8|92106.8|92081.8|60
1644509140000|2022-02-10 16:05:40|92107.1|92082.1|92104|92079|92107.2|92082.2|92103.4|92078.4|58
1644509150000|2022-02-10 16:05:50|92103.6|92078.6|92087.3|92062.3|92105|92080|92087.3|92062.3|57
1644509160000|2022-02-10 16:06:00|92087.7|92062.7|92091|92066|92091.9|92066.9|92081.6|92056.6|59
1644509170000|2022-02-10 16:06:10|92090.9|92065.9|92089.3|92064.3|92090.9|92065.9|92086.3|92061.3|55
1644509180000|2022-02-10 16:06:20|92089.9|92064.9|92060.8|92010.8|92091.5|92066.5|92048.4|92001.8|55
1644509190000|2022-02-10 16:06:30|92060.9|92010.9|92073.3|92023.3|92075.6|92038.8|92058.7|92008.7|57
1644509200000|2022-02-10 16:06:40|92073.8|92023.8|92077.3|92027.3|92077.4|92039.7|92062.1|92019.7|59
1644509210000|2022-02-10 16:06:50|92077.5|92027.5|92071.2|92046.2|92086.7|92046.2|92065.9|92027.5|62
1644509220000|2022-02-10 16:07:00|92072.3|92047.3|92045.1|92020.1|92072.3|92047.3|92045.1|92009.9|48
1644509230000|2022-02-10 16:07:10|92046.1|92021.1|92044.4|92019.4|92066.7|92029.4|92044.4|92012.9|62
1644509240000|2022-02-10 16:07:20|92046.1|92021.1|92038.6|92013.6|92049.1|92024.1|92037.1|92012.1|64
1644509250000|2022-02-10 16:07:30|92035.9|92010.9|92018.7|91993.7|92036.5|92011.5|92014.5|91989.5|63
1644509260000|2022-02-10 16:07:40|92018.6|91993.6|92040.3|91990.3|92040.4|91995.7|92014.1|91982.5|68
1644509270000|2022-02-10 16:07:50|92039.9|91989.9|92031.5|91981.5|92043.5|91993.5|92031.5|91981.5|65
1644509280000|2022-02-10 16:08:00|92030.5|91980.5|92037.6|91987.6|92042.2|92002.4|92026|91978.4|59
1644509290000|2022-02-10 16:08:10|92037.4|91987.4|92046.6|91996.6|92048.1|92001.9|92022.8|91987|69
1644509300000|2022-02-10 16:08:20|92046.9|91996.9|92055.4|92005.4|92055.4|92005.4|92044.9|91994.9|48
1644509310000|2022-02-10 16:08:30|92056.6|92006.6|92052.8|92002.8|92057|92018.8|92040.5|92001.9|61
1644509320000|2022-02-10 16:08:40|92052.6|92002.6|92068.2|92018.2|92068.8|92025|92047.7|92002.6|64
1644509330000|2022-02-10 16:08:50|92068.3|92018.3|92077.8|92027.8|92077.8|92041.4|92060|92018.3|61
1644509340000|2022-02-10 16:09:00|92079.8|92029.8|92076.2|92026.2|92082.3|92032.3|92075.7|92025.7|58
1644509350000|2022-02-10 16:09:10|92074.1|92024.1|92044.8|92019.8|92075.7|92037.7|92043.4|92018.4|52
1644509360000|2022-02-10 16:09:20|92045|92020|92071.1|92021.1|92071.1|92031.2|92043.4|92016.2|51
1644509370000|2022-02-10 16:09:30|92071|92021|92070.8|92020.8|92074.7|92024.7|92069.8|92019.8|57
1644509380000|2022-02-10 16:09:40|92071|92021|92058.6|92033.6|92074.3|92035.5|92057.1|92020.8|50
1644509390000|2022-02-10 16:09:50|92059.2|92034.2|92059.1|92034.1|92073.4|92036.7|92059.1|92021.7|58
1644509400000|2022-02-10 16:10:00|92059|92034|92061|92036|92061.8|92036.8|92054.9|92029.9|58
1644509410000|2022-02-10 16:10:10|92059.9|92034.9|92067|92042|92067|92042|92059.1|92034.1|44
1644509420000|2022-02-10 16:10:20|92067.1|92042.1|92056.1|92031.1|92067.2|92042.2|92054.1|92029.1|59
1644509430000|2022-02-10 16:10:30|92056|92031|92052.5|92027.5|92057.1|92032.1|92052.5|92027.5|61
1644509440000|2022-02-10 16:10:40|92052.4|92027.4|92044|92019|92053.1|92028.1|92042.4|92017.4|67
1644509450000|2022-02-10 16:10:50|92043.2|92018.2|92042|92017|92044.3|92019.3|92036.6|92011.6|59
1644509460000|2022-02-10 16:11:00|92041.5|92016.5|92038.2|92013.2|92042.2|92017.2|92034.3|92009.3|49
1644509470000|2022-02-10 16:11:10|92037.4|92012.4|92029|92004|92037.4|92012.4|92029|92004|61
1644509480000|2022-02-10 16:11:20|92029.1|92004.1|92030.2|92005.2|92032.8|92007.8|92029.1|92004.1|48
1644509490000|2022-02-10 16:11:30|92030.3|92005.3|92034.5|92009.5|92035.1|92010.1|92029.3|92004.3|40
1644509500000|2022-02-10 16:11:40|92034.4|92009.4|92034.2|92009.2|92034.8|92009.8|92032.1|92007.1|39
1644509510000|2022-02-10 16:11:50|92034.5|92009.5|92030.4|92005.4|92034.9|92009.9|92030.1|92005.1|37
1644509520000|2022-02-10 16:12:00|92030.3|92005.3|92024.9|91999.9|92030.3|92005.3|92023.5|91998.5|55
1644509530000|2022-02-10 16:12:10|92024.8|91999.8|92002.9|91977.9|92024.8|91999.8|91999.7|91974.7|70
1644509540000|2022-02-10 16:12:20|92002.8|91977.8|92017.8|91992.8|92026.4|92001.4|91993|91968|77
1644509550000|2022-02-10 16:12:30|92015.7|91990.7|91964.5|91939.5|92015.7|91990.7|91955.8|91913.6|72
1644509560000|2022-02-10 16:12:40|91961.4|91936.4|91966.2|91941.2|91969.1|91944.1|91954.9|91929.9|79
1644509570000|2022-02-10 16:12:50|91966.6|91941.6|91961.6|91936.6|91968.9|91943.9|91944.3|91919.3|77
1644509580000|2022-02-10 16:13:00|91962.5|91937.5|91965.9|91940.9|91976.5|91941.2|91949.7|91920|69
1644509590000|2022-02-10 16:13:10|91965.7|91940.7|91957.1|91932.1|91973.9|91941.3|91955.8|91918.7|68
1644509600000|2022-02-10 16:13:20|91957.5|91932.5|91961.5|91936.5|91974.9|91948.5|91956.5|91924.9|68
1644509610000|2022-02-10 16:13:30|91966|91941|91983.5|91958.5|91983.5|91958.5|91959.4|91934.4|71
1644509620000|2022-02-10 16:13:40|91983.8|91958.8|91991.2|91966.2|91992|91967|91983.8|91958.8|74
1644509630000|2022-02-10 16:13:50|91989.6|91964.6|92042.5|91992.5|92044.6|92004.5|91989.6|91956.4|74
1644509640000|2022-02-10 16:14:00|92041.2|91991.2|92037.7|91987.7|92055.9|92005.9|92037.6|91987.6|75
1644509650000|2022-02-10 16:14:10|92038.4|91988.4|92027|91977|92039.5|92001|92018.4|91975.4|68
1644509660000|2022-02-10 16:14:20|92027.2|91977.2|92026.9|91976.9|92030.3|91980.3|92024.6|91974.6|57
1644509670000|2022-02-10 16:14:30|92027.3|91977.3|92034.7|91984.7|92034.9|91984.9|92027.3|91977.3|64
1644509680000|2022-02-10 16:14:40|92033.9|91983.9|92031|92006|92037.8|92006.6|92019.3|91983.9|62
1644509690000|2022-02-10 16:14:50|92030.8|92005.8|92035.3|92010.3|92035.4|92010.4|92027.8|92002.8|52
1644509700000|2022-02-10 16:15:00|92035.4|92010.4|92048.3|92023.3|92048.9|92023.9|92034.8|92009.8|69
1644509710000|2022-02-10 16:15:10|92047.8|92022.8|92105.9|92055.9|92131.5|92055.9|92047.8|92010.9|73
1644509720000|2022-02-10 16:15:20|92106|92056|92111.8|92061.8|92117.9|92067.9|92098.4|92048.4|66
1644509730000|2022-02-10 16:15:30|92111.6|92061.6|92142.1|92092.1|92142.1|92092.1|92109.5|92059.5|64
1644509740000|2022-02-10 16:15:40|92142.5|92092.5|92074.9|92024.9|92142.5|92092.5|92071.7|92021.7|77
1644509750000|2022-02-10 16:15:50|92075|92025|92096.3|92046.3|92122|92079|92073.3|92023.3|76
1644509760000|2022-02-10 16:16:00|92096.5|92046.5|92100|92050|92103.7|92053.7|92090.5|92040.5|71
1644509770000|2022-02-10 16:16:10|92100.1|92050.1|92110.7|92060.7|92111.2|92061.2|92097.7|92047.7|60
1644509780000|2022-02-10 16:16:20|92109.7|92059.7|92110.6|92060.6|92115.7|92065.7|92108.6|92058.6|64
1644509790000|2022-02-10 16:16:30|92110.9|92060.9|92098.3|92048.3|92116.3|92066.3|92097.6|92047.6|60
1644509800000|2022-02-10 16:16:40|92098.7|92048.7|92077.7|92027.7|92098.8|92048.8|92077.7|92027.7|67
1644509810000|2022-02-10 16:16:50|92077.2|92027.2|92066.8|92016.8|92083.5|92033.5|92065.2|92015.2|73
1644509820000|2022-02-10 16:17:00|92065.5|92015.5|92070.7|92020.7|92073.1|92023.1|92061.8|92011.8|53
1644509830000|2022-02-10 16:17:10|92071|92021|92050.9|92000.9|92073.4|92023.4|92050|92000|70
1644509840000|2022-02-10 16:17:20|92051.2|92001.2|92041.1|91991.1|92056.9|92006.9|92038|91988|72
1644509850000|2022-02-10 16:17:30|92040.8|91990.8|92044.7|91994.7|92047.2|91997.2|92038|91988|71
1644509860000|2022-02-10 16:17:40|92044.8|91994.8|92038|92013|92050|92015.4|92033.1|91994.2|63
1644509870000|2022-02-10 16:17:50|92037.9|92012.9|92031.4|92006.4|92054|92013.7|92030.1|91996.5|65
1644509880000|2022-02-10 16:18:00|92030.9|92005.9|92039.4|92014.4|92046.7|92015|92030.6|91996.7|67
1644509890000|2022-02-10 16:18:10|92039|92014|92038.7|92013.7|92052.8|92018.5|92033.4|92002.8|68
1644509900000|2022-02-10 16:18:20|92038.5|92013.5|92030.3|92005.3|92041.6|92016.6|92030.3|92005.3|59
1644509910000|2022-02-10 16:18:30|92031.6|92006.6|92003.8|91978.8|92032.1|92007.1|92002.9|91963.2|76
1644509920000|2022-02-10 16:18:40|92004.5|91979.5|92006.8|91981.8|92022|91982|92003.3|91964.5|74
1644509930000|2022-02-10 16:18:50|92007.3|91982.3|92006.4|91981.4|92009.7|91984.7|92000.5|91975.5|74
1644509940000|2022-02-10 16:19:00|92006|91981|92031.8|91981.8|92031.8|91994.6|92004.9|91979.9|73
1644509950000|2022-02-10 16:19:10|92031.5|91981.5|92011.2|91986.2|92032.2|91991.8|92008.2|91978.7|68
1644509960000|2022-02-10 16:19:20|92011.4|91986.4|92023|91998|92023|91998|92010.1|91985.1|56
1644509970000|2022-02-10 16:19:30|92021.4|91996.4|92026.9|92001.9|92040.9|92003.6|92019.4|91989.7|67
1644509980000|2022-02-10 16:19:40|92026.2|92001.2|92030.3|92005.3|92033|92008|92026.2|92001.2|67
1644509990000|2022-02-10 16:19:50|92033.8|92008.8|92035.9|92010.9|92038.3|92013.3|92031.6|92006.6|51
1644510000000|2022-02-10 16:20:00|92036.1|92011.1|92038.6|92013.6|92038.6|92013.6|92032.5|92007.5|50
1644510010000|2022-02-10 16:20:10|92038.9|92013.9|92042.1|92017.1|92051.9|92017.6|92033.3|92001.7|66
1644510020000|2022-02-10 16:20:20|92040.3|92015.3|92050.3|92000.3|92062.5|92033.7|92039.8|92000.3|69
1644510030000|2022-02-10 16:20:30|92050.6|92000.6|92055.5|92005.5|92059.7|92017.7|92036.4|91999.4|60
1644510040000|2022-02-10 16:20:40|92055.3|92005.3|92051.2|92001.2|92056.1|92006.1|92049.2|91999.2|70
1644510050000|2022-02-10 16:20:50|92050.8|92000.8|92066.3|92016.3|92066.3|92019|92044|92000.8|65
1644510060000|2022-02-10 16:21:00|92066.4|92016.4|92073.4|92023.4|92081.4|92031.4|92064.2|92014.2|73
1644510070000|2022-02-10 16:21:10|92073.3|92023.3|92076.5|92026.5|92089|92039|92071.9|92021.9|66
1644510080000|2022-02-10 16:21:20|92077.6|92027.6|92049.4|92024.4|92078.4|92036.4|92049|92015.5|76
1644510090000|2022-02-10 16:21:30|92049.3|92024.3|92066|92016|92069.4|92031.4|92049.3|92013.4|66
1644510100000|2022-02-10 16:21:40|92066.3|92016.3|92049.1|92024.1|92069.7|92036.5|92047.8|92016.3|62
1644510110000|2022-02-10 16:21:50|92047.7|92022.7|92076.3|92026.3|92076.7|92034.2|92047.2|92022.2|55
1644510120000|2022-02-10 16:22:00|92075.9|92025.9|92070|92045|92086.1|92048.1|92067.8|92025.9|65
1644510130000|2022-02-10 16:22:10|92070.1|92045.1|92095.8|92045.8|92095.9|92054.5|92068.6|92037.8|59
1644510140000|2022-02-10 16:22:20|92096.1|92046.1|92104.1|92054.1|92105.5|92065.4|92076.2|92038.8|66
1644510150000|2022-02-10 16:22:30|92103.5|92053.5|92095.1|92045.1|92103.5|92053.5|92094.2|92044.2|67
1644510160000|2022-02-10 16:22:40|92095.2|92045.2|92097.5|92047.5|92101.1|92063.6|92086.7|92042.6|67
1644510170000|2022-02-10 16:22:50|92097.4|92047.4|92099.2|92049.2|92101.9|92051.9|92097|92047|43
1644510180000|2022-02-10 16:23:00|92099.3|92049.3|92099.9|92049.9|92104.7|92054.7|92097.6|92047.6|53
1644510190000|2022-02-10 16:23:10|92100.1|92050.1|92101.5|92051.5|92103.9|92053.9|92099.4|92049.4|52
1644510200000|2022-02-10 16:23:20|92101.4|92051.4|92080.5|92055.5|92103.9|92055.5|92079.3|92040.6|60
1644510210000|2022-02-10 16:23:30|92081.4|92056.4|92093.5|92043.5|92099.6|92057.4|92080.3|92040.5|50
1644510220000|2022-02-10 16:23:40|92096|92046|92074|92049|92096|92052.9|92070.1|92045.1|49
1644510230000|2022-02-10 16:23:50|92073.7|92048.7|92087.2|92037.2|92088.9|92048.8|92069.5|92030|59
1644510240000|2022-02-10 16:24:00|92084.2|92034.2|92075.5|92050.5|92086.6|92050.5|92065.5|92029.4|61
1644510250000|2022-02-10 16:24:10|92072.2|92047.2|92081.3|92056.3|92094.5|92057.7|92071.7|92038.4|56
1644510260000|2022-02-10 16:24:20|92081.5|92056.5|92096.4|92046.4|92102.5|92061.8|92081.3|92045.5|49
1644510270000|2022-02-10 16:24:30|92096.3|92046.3|92090.8|92040.8|92096.6|92046.6|92068.5|92031.1|56
1644510280000|2022-02-10 16:24:40|92091.1|92041.1|92091.4|92041.4|92094.3|92044.3|92089.1|92039.1|49
1644510290000|2022-02-10 16:24:50|92092|92042|92093.5|92043.5|92096.3|92046.3|92092|92042|53
1644510300000|2022-02-10 16:25:00|92093.6|92043.6|92083.1|92033.1|92095.4|92053.4|92070.2|92032.2|66
1644510310000|2022-02-10 16:25:10|92083|92033|92089.8|92039.8|92090.6|92040.6|92081.9|92031.9|52
1644510320000|2022-02-10 16:25:20|92089.4|92039.4|92091.8|92041.8|92092|92042|92088.8|92038.8|42
1644510330000|2022-02-10 16:25:30|92092.3|92042.3|92113.4|92063.4|92113.4|92068.8|92080.6|92041.8|66
1644510340000|2022-02-10 16:25:40|92110.1|92060.1|92110.5|92060.5|92112.8|92062.8|92105.1|92055.1|58
1644510350000|2022-02-10 16:25:50|92110.7|92060.7|92110.7|92060.7|92120.2|92070.2|92106.9|92056.9|52
1644510360000|2022-02-10 16:26:00|92111.1|92061.1|92103.6|92053.6|92111.3|92061.3|92097.2|92047.2|67
1644510370000|2022-02-10 16:26:10|92103.1|92053.1|92086.6|92036.6|92104.8|92054.8|92080.3|92030.3|70
1644510380000|2022-02-10 16:26:20|92086.4|92036.4|92088.7|92038.7|92090.3|92040.3|92084.3|92034.3|58
1644510390000|2022-02-10 16:26:30|92085.9|92035.9|92079.3|92029.3|92088.6|92038.6|92074.6|92024.6|64
1644510400000|2022-02-10 16:26:40|92080.1|92030.1|92077|92027|92083.2|92033.2|92074.5|92024.5|60
1644510410000|2022-02-10 16:26:50|92076.5|92026.5|92070|92020|92078.8|92028.8|92066.9|92016.9|64
1644510420000|2022-02-10 16:27:00|92070.6|92020.6|92066.2|92016.2|92070.6|92020.6|92060.4|92010.4|65
1644510430000|2022-02-10 16:27:10|92066.5|92016.5|92063.5|92013.5|92067.2|92017.2|92061.4|92011.4|67
1644510440000|2022-02-10 16:27:20|92063.6|92013.6|92075.7|92025.7|92078.2|92028.2|92063.6|92013.6|53
1644510450000|2022-02-10 16:27:30|92074.8|92024.8|92077|92027|92077.1|92027.1|92069.5|92019.5|48
1644510460000|2022-02-10 16:27:40|92076.5|92026.5|92078.9|92028.9|92084|92047.5|92072.5|92024|60
1644510470000|2022-02-10 16:27:50|92078.6|92028.6|92073.7|92023.7|92080.5|92042.9|92065|92015|63
1644510480000|2022-02-10 16:28:00|92073.5|92023.5|92084.5|92034.5|92086|92036|92070.6|92020.6|46
1644510490000|2022-02-10 16:28:10|92084.7|92034.7|92087.2|92037.2|92094.2|92044.2|92084.4|92034.4|61
1644510500000|2022-02-10 16:28:20|92088|92038|92098|92048|92102.3|92052.3|92084.2|92034.2|64
1644510510000|2022-02-10 16:28:30|92098.6|92048.6|92085|92035|92098.6|92048.6|92077.3|92027.3|68
1644510520000|2022-02-10 16:28:40|92085.2|92035.2|92075.6|92025.6|92089.7|92039.7|92072.2|92022.2|63
1644510530000|2022-02-10 16:28:50|92075.2|92025.2|92070.2|92020.2|92075.7|92025.7|92069.5|92019.5|54
1644510540000|2022-02-10 16:29:00|92070.1|92020.1|92054.2|92029.2|92072.4|92032.4|92051.7|92014|48
1644510550000|2022-02-10 16:29:10|92054|92029|92077.8|92027.8|92079.8|92029.8|92053.2|92010.4|59
1644510560000|2022-02-10 16:29:20|92078|92028|92094|92044|92094.7|92044.7|92077.4|92027.4|64
1644510570000|2022-02-10 16:29:30|92090.4|92006.2|92087.9|92037.9|92098.2|92039.8|92078.6|92006.2|71
1644510580000|2022-02-10 16:29:40|92088.8|92038.8|92087.3|92037.3|92094.3|92044.3|92085.9|92035.9|66
1644510590000|2022-02-10 16:29:50|92087.6|92037.6|92068.8|92018.8|92087.7|92037.7|92068.5|92018.5|68
1644510600000|2022-02-10 16:30:00|92068.6|92018.6|92067.9|92017.9|92072.9|92022.9|92064.5|92014.5|65
1644510610000|2022-02-10 16:30:10|92068.2|92018.2|92063|92013|92071.5|92021.5|92053.8|92003.8|65
1644510620000|2022-02-10 16:30:20|92065.1|92015.1|92078.3|92028.3|92078.3|92028.3|92056.9|92006.9|66
1644510630000|2022-02-10 16:30:30|92078.1|92028.1|92075.7|92025.7|92078.1|92028.1|92070.4|92020.4|54
1644510640000|2022-02-10 16:30:40|92075.9|92025.9|92076|92026|92077.4|92027.4|92069.4|92019.4|59
1644510650000|2022-02-10 16:30:50|92076.5|92026.5|92079.9|92029.9|92083.4|92033.4|92074.9|92024.9|58
1644510660000|2022-02-10 16:31:00|92080.7|92030.7|92071.1|92021.1|92081.6|92031.6|92067.7|92017.7|59
1644510670000|2022-02-10 16:31:10|92070.3|92020.3|92068|92018|92071.7|92021.7|92066.8|92016.8|54
1644510680000|2022-02-10 16:31:20|92068.3|92018.3|92062.9|92037.9|92073.8|92037.9|92061.8|92015.1|56
1644510690000|2022-02-10 16:31:30|92076|92026|92079|92029|92080.6|92030.6|92074|92024|57
1644510700000|2022-02-10 16:31:40|92079.1|92029.1|92073.3|92023.3|92080.5|92030.5|92071.7|92021.7|66
1644510710000|2022-02-10 16:31:50|92073.7|92023.7|92076.5|92026.5|92076.5|92026.5|92072|92022|59
1644510720000|2022-02-10 16:32:00|92078.4|92028.4|92075|92025|92078.5|92028.5|92074.4|92024.4|45
1644510730000|2022-02-10 16:32:10|92076.2|92026.2|92077.7|92027.7|92077.8|92027.8|92075.2|92025.2|49
1644510740000|2022-02-10 16:32:20|92077.8|92027.8|92082.3|92032.3|92083.2|92033.2|92076|92026|51
1644510750000|2022-02-10 16:32:30|92082.6|92032.6|92088.8|92038.8|92093.7|92043.7|92082.6|92032.6|45
1644510760000|2022-02-10 16:32:40|92089.1|92039.1|92092.5|92042.5|92093.1|92043.1|92085.7|92035.7|59
1644510770000|2022-02-10 16:32:50|92092.6|92042.6|92098|92048|92098.3|92048.3|92092.1|92042.1|52
1644510780000|2022-02-10 16:33:00|92095.9|92045.9|92099.7|92049.7|92101|92051|92083.1|92033.1|67
1644510790000|2022-02-10 16:33:10|92100.1|92050.1|92102|92052|92102.3|92052.3|92097.8|92047.8|51
1644510800000|2022-02-10 16:33:20|92101.9|92051.9|92109.2|92059.2|92109.5|92059.5|92100.6|92050.6|58
1644510810000|2022-02-10 16:33:30|92108.8|92058.8|92115.5|92065.5|92116|92066|92106.3|92056.3|63
1644510820000|2022-02-10 16:33:40|92115.6|92065.6|92121.4|92071.4|92121.5|92071.5|92113.2|92063.2|57
1644510830000|2022-02-10 16:33:50|92121.3|92071.3|92112.3|92062.3|92123.5|92073.5|92111.3|92061.3|66
1644510840000|2022-02-10 16:34:00|92112|92062|92114.2|92064.2|92115|92065|92107.9|92057.9|66
1644510850000|2022-02-10 16:34:10|92116.3|92066.3|92120.3|92070.3|92122.1|92072.1|92114.4|92064.4|49
1644510860000|2022-02-10 16:34:20|92119.7|92069.7|92120.3|92070.3|92120.6|92070.6|92114.8|92064.8|56
1644510870000|2022-02-10 16:34:30|92120.4|92070.4|92098.8|92048.8|92120.4|92070.4|92097.8|92047.8|57
1644510880000|2022-02-10 16:34:40|92099.2|92049.2|92085.8|92035.8|92099.4|92049.4|92085.3|92035.3|47
1644510890000|2022-02-10 16:34:50|92086.6|92036.6|92089.9|92039.9|92091.2|92041.2|92079.2|92029.2|44
1644510900000|2022-02-10 16:35:00|92089.4|92039.4|92091.8|92041.8|92092.5|92042.5|92089.1|92039.1|41
1644510910000|2022-02-10 16:35:10|92091.7|92041.7|92082.5|92032.5|92093.2|92043.2|92080|92030|52
1644510920000|2022-02-10 16:35:20|92082.4|92032.4|92089.1|92039.1|92092.4|92042.4|92082.4|92032.4|48
1644510930000|2022-02-10 16:35:30|92088.5|92038.5|92087.3|92037.3|92088.5|92038.5|92075|92025|64
1644510940000|2022-02-10 16:35:40|92086.5|92036.5|92085.9|92035.9|92086.6|92036.6|92083.5|92033.5|28
1644510950000|2022-02-10 16:35:50|92085|92035|92090.8|92040.8|92091.6|92041.6|92085|92035|39
1644510960000|2022-02-10 16:36:00|92088.6|92038.6|92092.9|92042.9|92092.9|92042.9|92088.6|92038.6|45
1644510970000|2022-02-10 16:36:10|92092.8|92042.8|92089.9|92039.9|92093.4|92043.4|92081.4|92031.4|58
1644510980000|2022-02-10 16:36:20|92090.4|92040.4|92078.1|92028.1|92090.4|92040.4|92068.7|91992.6|59
1644510990000|2022-02-10 16:36:30|92077.9|92027.9|92074.6|92024.6|92082|92032|92071.2|92021.2|70
1644511000000|2022-02-10 16:36:40|92074.9|92024.9|92102.8|92052.8|92102.8|92052.8|92073.5|92023.5|73
1644511010000|2022-02-10 16:36:50|92103.7|92053.7|92101.4|92051.4|92105.7|92055.7|92098.9|92048.9|54
1644511020000|2022-02-10 16:37:00|92101.7|92051.7|92108.1|92058.1|92108.2|92058.2|92101.2|92051.2|61
1644511030000|2022-02-10 16:37:10|92108.2|92058.2|92111.3|92061.3|92114.3|92064.3|92106.7|92056.7|54
1644511040000|2022-02-10 16:37:20|92110.6|92060.6|92109.8|92059.8|92117|92067|92105.8|92055.8|59
1644511050000|2022-02-10 16:37:30|92110.3|92060.3|92097.5|92047.5|92111.6|92061.6|92096.6|92046.6|64
1644511060000|2022-02-10 16:37:40|92098.1|92048.1|92095.9|92045.9|92105.6|92055.6|92095.9|92045.9|59
1644511070000|2022-02-10 16:37:50|92095.8|92045.8|92074.5|92024.5|92097.3|92047.3|92074|92024|67
1644511080000|2022-02-10 16:38:00|92069.9|92019.9|92067.8|92017.8|92074.1|92024.1|92065.3|92015.3|66
1644511090000|2022-02-10 16:38:10|92068.4|92018.4|92074.5|92024.5|92074.5|92024.5|92062.4|92012.4|71
1644511100000|2022-02-10 16:38:20|92075|92025|92082.5|92032.5|92085.7|92033.8|92073|92012.2|75
1644511110000|2022-02-10 16:38:30|92082.1|92032.1|92086.6|92036.6|92086.6|92036.6|92072.4|92022.4|65
1644511120000|2022-02-10 16:38:40|92086.4|92036.4|92076.5|92026.5|92087.9|92037.9|92074.6|92024.6|54
1644511130000|2022-02-10 16:38:50|92076.6|92026.6|92080.4|92030.4|92081|92031|92071.7|92021.7|54
1644511140000|2022-02-10 16:39:00|92080.7|92030.7|92073.1|92023.1|92084.2|92034.2|92071.5|92021.5|56
1644511150000|2022-02-10 16:39:10|92074|92024|92067.8|92017.8|92078.2|92028.2|92066.3|92016.3|67
1644511160000|2022-02-10 16:39:20|92068|92018|92070.9|92020.9|92075|92025|92068|92018|56
1644511170000|2022-02-10 16:39:30|92071.1|92021.1|92081.1|92031.1|92082.2|92032.2|92071.1|92021.1|69
1644511180000|2022-02-10 16:39:40|92084.8|92034.8|92079.7|92029.7|92085.5|92035.5|92077.6|92027.6|45
1644511190000|2022-02-10 16:39:50|92079.5|92029.5|92076.8|92026.8|92080.5|92030.5|92071.4|92021.4|51
1644511200000|2022-02-10 16:40:00|92076.4|92026.4|92072.9|92022.9|92079.5|92029.5|92070.3|92020.3|67
1644511210000|2022-02-10 16:40:10|92073.1|92023.1|92073.2|92023.2|92075.5|92031.5|92054.5|92015.7|53
1644511220000|2022-02-10 16:40:20|92072.9|92022.9|92078.8|92028.8|92080|92039.1|92063.4|92014.7|58
1644511230000|2022-02-10 16:40:30|92079.1|92029.1|92094.7|92044.7|92098.9|92048.9|92079.1|92029.1|64
1644511240000|2022-02-10 16:40:40|92095.6|92045.6|92096.9|92046.9|92099.2|92049.2|92094|92044|60
1644511250000|2022-02-10 16:40:50|92096.4|92046.4|92102.6|92052.6|92105.1|92055.1|92095.9|92045.9|56
1644511260000|2022-02-10 16:41:00|92103.1|92053.1|92099.6|92049.6|92107.3|92057.3|92099|92049|66
1644511270000|2022-02-10 16:41:10|92100.4|92050.4|92094.2|92044.2|92101.7|92051.7|92094|92044|58
1644511280000|2022-02-10 16:41:20|92094.7|92044.7|92087.4|92037.4|92096.7|92046.7|92084.7|92034.7|58
1644511290000|2022-02-10 16:41:30|92086|92036|92085.2|92035.2|92087.5|92037.5|92082.7|92032.7|61
1644511300000|2022-02-10 16:41:40|92086|92036|92085.3|92035.3|92087.3|92037.3|92077.5|92027.5|58
1644511310000|2022-02-10 16:41:50|92085|92035|92089.4|92039.4|92090|92040|92081.8|92031.8|66
1644511320000|2022-02-10 16:42:00|92089.1|92039.1|92094.3|92044.3|92095.1|92045.1|92086|92036|61
1644511330000|2022-02-10 16:42:10|92094.1|92044.1|92094.5|92044.5|92094.5|92044.5|92086.4|92036.4|60
1644511340000|2022-02-10 16:42:20|92094.2|92044.2|92093.8|92043.8|92094.3|92044.3|92090.5|92040.5|44
1644511350000|2022-02-10 16:42:30|92094.6|92044.6|92097.1|92047.1|92097.1|92047.1|92086.7|92036.7|59
1644511360000|2022-02-10 16:42:40|92097|92047|92091.5|92041.5|92100|92050|92091.5|92041.5|51
1644511370000|2022-02-10 16:42:50|92091.3|92041.3|92093.9|92043.9|92096|92046|92091.3|92041.3|60
1644511380000|2022-02-10 16:43:00|92092.5|92042.5|92083.7|92033.7|92092.5|92042.5|92082.3|92032.3|65
1644511390000|2022-02-10 16:43:10|92082.9|92032.9|92075.5|92025.5|92085.5|92035.5|92074.7|92024.7|63
1644511400000|2022-02-10 16:43:20|92074.3|92024.3|92072.2|92022.2|92076.3|92026.3|92065.6|92015.6|71
1644511410000|2022-02-10 16:43:30|92074.2|92024.2|92075|92025|92076.7|92026.7|92071.1|92021.1|66
1644511420000|2022-02-10 16:43:40|92074.9|92024.9|92078|92028|92079.6|92029.6|92074.1|92024.1|66
1644511430000|2022-02-10 16:43:50|92077.2|92027.2|92072|92022|92080.1|92030.1|92071.7|92021.7|69
1644511440000|2022-02-10 16:44:00|92073.3|92023.3|92075.2|92025.2|92076.8|92026.8|92066.9|92016.9|63
1644511450000|2022-02-10 16:44:10|92075.1|92025.1|92075.4|92025.4|92077|92027|92072.3|92022.3|60
1644511460000|2022-02-10 16:44:20|92074.2|92024.2|92069.7|92019.7|92077.8|92027.8|92069.5|92019.5|66
1644511470000|2022-02-10 16:44:30|92069.8|92019.8|92065|92015|92069.8|92019.8|92064.6|92014.6|67
1644511480000|2022-02-10 16:44:40|92065.4|92015.4|92070.3|92020.3|92070.3|92020.3|92064.3|92014.3|61
1644511490000|2022-02-10 16:44:50|92070.1|92020.1|92061.8|92011.8|92070.1|92020.1|92059.3|92009.3|67
1644511500000|2022-02-10 16:45:00|92062.1|92012.1|92040.6|92015.6|92063.5|92017|92038.9|92009.7|60
1644511510000|2022-02-10 16:45:10|92042|91992|92051.2|92001.2|92052.2|92013.5|92035.2|91990.1|72
1644511520000|2022-02-10 16:45:20|92051.5|92001.5|92051.7|92001.7|92055.2|92005.2|92047.7|91997.7|65
1644511530000|2022-02-10 16:45:30|92051.1|92001.1|92049.9|91999.9|92054|92004|92049.3|91999.3|51
1644511540000|2022-02-10 16:45:40|92050.2|92000.2|92033.1|92008.1|92051.9|92011.2|92033|91995.4|60
1644511550000|2022-02-10 16:45:50|92032.4|92007.4|92037.5|92012.5|92049.4|92012.5|92031.7|91996.4|50
1644511560000|2022-02-10 16:46:00|92036|92011|92027.8|91977.8|92039.1|92011|92024.4|91976.3|60
1644511570000|2022-02-10 16:46:10|92028.3|91978.3|92028|91978|92031.1|91981.1|92025|91975|63
1644511580000|2022-02-10 16:46:20|92027.9|91977.9|92023.1|91973.1|92030.2|91980.2|92021.1|91971.1|57
1644511590000|2022-02-10 16:46:30|92023.3|91973.3|92025.7|91975.7|92028|91991.3|92008.4|91970.4|50
1644511600000|2022-02-10 16:46:40|92025.6|91975.6|91984.9|91934.9|92026.3|91976.3|91983.6|91934.9|65
1644511610000|2022-02-10 16:46:50|91984.4|91934.4|91993.6|91943.6|92000.9|91964.5|91984.4|91934.4|67
1644511620000|2022-02-10 16:47:00|91994|91944|91997.5|91947.5|92001.2|91951.2|91993.7|91943.7|64
1644511630000|2022-02-10 16:47:10|91997.6|91947.6|91997.9|91947.9|92000|91950|91992.1|91942.1|56
1644511640000|2022-02-10 16:47:20|91998.5|91948.5|91998.5|91948.5|91999|91949|91988.7|91938.7|65
1644511650000|2022-02-10 16:47:30|91998.4|91948.4|91996.7|91946.7|91999.9|91949.9|91992.4|91942.4|56
1644511660000|2022-02-10 16:47:40|91997.3|91947.3|91992.3|91942.3|91999.4|91949.4|91992.3|91942.3|50
1644511670000|2022-02-10 16:47:50|91992.9|91942.9|91988.2|91938.2|91999.5|91949.5|91987.5|91937.5|64
1644511680000|2022-02-10 16:48:00|91989.1|91939.1|91973.9|91948.9|91989.9|91952.5|91972.7|91938.5|61
1644511690000|2022-02-10 16:48:10|91975.2|91950.2|91977.5|91952.5|91977.5|91952.5|91974.8|91949.8|46
1644511700000|2022-02-10 16:48:20|91976.7|91951.7|91974.9|91949.9|91981.9|91956.9|91973.3|91948.3|63
1644511710000|2022-02-10 16:48:30|91975.4|91950.4|91981.3|91956.3|91981.3|91956.3|91975.4|91950.4|46
1644511720000|2022-02-10 16:48:40|91980.9|91955.9|91984.9|91959.9|91985.1|91960.1|91980.9|91955.9|35
1644511730000|2022-02-10 16:48:50|91985|91960|91981.4|91956.4|91988.1|91963.1|91980.1|91955.1|38
1644511740000|2022-02-10 16:49:00|91981.5|91956.5|91986.6|91961.6|91988.4|91963.4|91976.3|91951.3|61
1644511750000|2022-02-10 16:49:10|91988.3|91963.3|91981.1|91956.1|91990|91963.8|91975.7|91938.4|52
1644511760000|2022-02-10 16:49:20|91981.4|91956.4|91990.7|91940.7|91994.8|91956.7|91980.1|91938.7|48
1644511770000|2022-02-10 16:49:30|91989.9|91939.9|91988.2|91938.2|91992.7|91942.7|91986.6|91936.6|45
1644511780000|2022-02-10 16:49:40|91988.3|91938.3|91976.6|91951.6|91995|91957.4|91975.8|91938|45
1644511790000|2022-02-10 16:49:50|91988.5|91938.5|91974|91949|91991.9|91949.6|91972.5|91935|47
1644511800000|2022-02-10 16:50:00|91974.3|91949.3|91974.8|91949.8|91976.3|91951.3|91971.7|91946.7|40
1644511810000|2022-02-10 16:50:10|91974.4|91949.4|91973.6|91948.6|91974.4|91949.4|91970|91945|37
1644511820000|2022-02-10 16:50:20|91973.4|91948.4|91974.9|91949.9|91989.8|91950.5|91972.1|91936.1|45
1644511830000|2022-02-10 16:50:30|91975.2|91950.2|91989.2|91939.2|91990.3|91952.6|91971.2|91938.1|46
1644511840000|2022-02-10 16:50:40|91989.1|91939.1|91988.9|91938.9|91989.9|91952.7|91973.9|91936.9|56
1644511850000|2022-02-10 16:50:50|91990.8|91940.8|91990|91940|91991.2|91941.2|91987.9|91937.9|41
1644511860000|2022-02-10 16:51:00|91990.8|91940.8|91972.4|91947.4|91990.8|91952.9|91970|91935.1|53
1644511870000|2022-02-10 16:51:10|91972.9|91947.9|91974|91949|91982.7|91957.7|91969|91944|60
1644511880000|2022-02-10 16:51:20|91975.2|91950.2|91973|91948|91975.4|91950.4|91971.5|91946.5|32
1644511890000|2022-02-10 16:51:30|91972.6|91947.6|91974.9|91949.9|91982.1|91957.1|91971.7|91946.7|46
1644511900000|2022-02-10 16:51:40|91985.9|91935.9|91981.3|91956.3|91989.8|91959.3|91971.7|91934.5|49
1644511910000|2022-02-10 16:51:50|91980.7|91955.7|91991.8|91966.8|92000.8|91967.6|91979.7|91947.9|51
1644511920000|2022-02-10 16:52:00|91991.9|91966.9|91994.5|91969.5|92002.4|91977.4|91989.8|91946|59
1644511930000|2022-02-10 16:52:10|91994.4|91969.4|91999.1|91949.1|92009.5|91973.3|91988.8|91948.5|54
1644511940000|2022-02-10 16:52:20|91987.9|91962.9|91978.9|91953.9|91990.4|91965.4|91978.9|91953.9|53
1644511950000|2022-02-10 16:52:30|91980|91955|91971|91946|91980.6|91955.6|91969.7|91944.7|45
1644511960000|2022-02-10 16:52:40|91972.6|91947.6|91972.5|91947.5|91974|91949|91969.2|91944.2|53
1644511970000|2022-02-10 16:52:50|91972.4|91947.4|91974.4|91949.4|91974.7|91949.7|91970.8|91945.8|37
1644511980000|2022-02-10 16:53:00|91973.6|91948.6|91980.1|91955.1|91980.1|91955.1|91973.4|91948.4|46
1644511990000|2022-02-10 16:53:10|91979.5|91954.5|91979.2|91954.2|91980.1|91955.1|91976.1|91951.1|45
1644512000000|2022-02-10 16:53:20|91979.4|91954.4|91975|91950|91989|91955.3|91974|91939|54
1644512010000|2022-02-10 16:53:30|91975.6|91950.6|91959|91934|91977.2|91952.2|91959|91934|52
1644512020000|2022-02-10 16:53:40|91957.7|91932.7|91965.7|91940.7|91966.6|91941.6|91951.6|91926.6|54
1644512030000|2022-02-10 16:53:50|91965.4|91940.4|91954.3|91929.3|91972.7|91941.1|91951.6|91916.8|44
1644512040000|2022-02-10 16:54:00|91954|91929|91956.6|91931.6|91957.8|91932.8|91952.6|91927.6|59
1644512050000|2022-02-10 16:54:10|91956.9|91931.9|91955|91930|91957|91932|91954.6|91929.6|32
1644512060000|2022-02-10 16:54:20|91955.1|91930.1|91971.7|91921.7|91974|91936|91952.1|91917.1|47
1644512070000|2022-02-10 16:54:30|91972.1|91922.1|91957.3|91932.3|91976.6|91932.3|91955.8|91918|62
1644512080000|2022-02-10 16:54:40|91957.5|91932.5|91948.5|91923.5|91966.6|91932.5|91948.1|91914.9|55
1644512090000|2022-02-10 16:54:50|91948.4|91923.4|91944.5|91919.5|91948.4|91923.4|91942.6|91917.6|46
1644512100000|2022-02-10 16:55:00|91944.6|91919.6|91937.6|91912.6|91960|91922.8|91937.4|91900.5|55
1644512110000|2022-02-10 16:55:10|91937.4|91912.4|91937.6|91912.6|91939|91914|91936.6|91911.6|43
1644512120000|2022-02-10 16:55:20|91937.8|91912.8|91931.5|91906.5|91947.7|91914.1|91930.8|91890.9|55
1644512130000|2022-02-10 16:55:30|91932.1|91907.1|91939.8|91889.8|91943.8|91907.1|91926.6|91887.4|59
1644512140000|2022-02-10 16:55:40|91939.5|91889.5|91944.1|91894.1|91946.6|91909.2|91933|91889.3|57
1644512150000|2022-02-10 16:55:50|91944.2|91894.2|91941.3|91891.3|91944.6|91894.6|91939.9|91889.9|44
1644512160000|2022-02-10 16:56:00|91940.9|91890.9|91942|91892|91943|91893|91938.7|91888.7|55
1644512170000|2022-02-10 16:56:10|91941.9|91891.9|91936.8|91886.8|91944.4|91894.4|91936.5|91886.5|43
1644512180000|2022-02-10 16:56:20|91937|91887|91927|91902|91939.7|91903.4|91924.2|91886.9|62
1644512190000|2022-02-10 16:56:30|91926.8|91901.8|91939.7|91889.7|91948.8|91911|91926.6|91887.9|55
1644512200000|2022-02-10 16:56:40|91940.7|91890.7|91947|91897|91947.4|91910.7|91934.5|91886.3|62
1644512210000|2022-02-10 16:56:50|91946.6|91896.6|91950.5|91900.5|91950.7|91914|91934.7|91896.6|41
1644512220000|2022-02-10 16:57:00|91950.8|91900.8|91951.3|91901.3|91953.1|91915.8|91937.2|91899|61
1644512230000|2022-02-10 16:57:10|91951.5|91901.5|91938.7|91913.7|91953|91913.9|91938.2|91900.1|51
1644512240000|2022-02-10 16:57:20|91938.6|91913.6|91936.4|91911.4|91951.9|91915.2|91933.8|91893.5|59
1644512250000|2022-02-10 16:57:30|91937.9|91912.9|91944.1|91919.1|91950.4|91920.3|91935.9|91898.6|66
1644512260000|2022-02-10 16:57:40|91941.1|91916.1|91962.4|91912.4|91962.6|91925.6|91941|91910.4|49
1644512270000|2022-02-10 16:57:50|91962.9|91912.9|91960.2|91910.2|91965.6|91915.6|91960.2|91910.2|46
1644512280000|2022-02-10 16:58:00|91958.2|91908.2|91960.9|91910.9|91965.8|91922.9|91946.8|91906.8|60
1644512290000|2022-02-10 16:58:10|91960.8|91910.8|91960.6|91910.6|91961.6|91925|91947.4|91908.2|38
1644512300000|2022-02-10 16:58:20|91960.7|91910.7|91951.2|91901.2|91960.7|91913.1|91937.9|91900.4|49
1644512310000|2022-02-10 16:58:30|91951.9|91901.9|91942.3|91917.3|91958|91917.3|91942.1|91899.6|54
1644512320000|2022-02-10 16:58:40|91942.8|91917.8|91951.8|91901.8|91957.1|91920|91932.6|91896.7|57
1644512330000|2022-02-10 16:58:50|91952.4|91902.4|91953.5|91903.5|91955.4|91905.4|91950.3|91900.3|50
1644512340000|2022-02-10 16:59:00|91953.4|91903.4|91939.2|91914.2|91954|91916.7|91939.2|91901.8|47
1644512350000|2022-02-10 16:59:10|91939.5|91914.5|91946.8|91896.8|91953.5|91916.2|91939.5|91891.7|58
1644512360000|2022-02-10 16:59:20|91946.6|91896.6|91948.4|91898.4|91955.2|91905.2|91946.4|91896.4|57
1644512370000|2022-02-10 16:59:30|91949|91899|91947.1|91897.1|91950|91914|91933.5|91895.9|49
1644512380000|2022-02-10 16:59:40|91947.2|91897.2|91938.2|91913.2|91955.6|91915.2|91934.3|91897.2|53
1644512390000|2022-02-10 16:59:50|91938.5|91913.5|91938.2|91913.2|91955.1|91916.8|91935.9|91897.7|51
1644512400000|2022-02-10 17:00:00|91949.6|91899.6|91950.2|91925.2|91960.8|91925.5|91938.6|91896|60
1644512410000|2022-02-10 17:00:10|91949.9|91924.9|91958.9|91908.9|91962.7|91925.6|91948.2|91908|45
1644512420000|2022-02-10 17:00:20|91958.6|91908.6|91960.6|91910.6|91969.9|91919.9|91955|91905|62
1644512430000|2022-02-10 17:00:30|91960.8|91910.8|91955.5|91905.5|91963.1|91913.1|91953.3|91903.3|60
1644512440000|2022-02-10 17:00:40|91955.4|91905.4|91961.5|91911.5|91962.5|91912.5|91954.6|91904.6|57
1644512450000|2022-02-10 17:00:50|91963.6|91913.6|91967.3|91917.3|91970|91933.7|91956.6|91910.1|59
1644512460000|2022-02-10 17:01:00|91967|91917|91969.7|91919.7|91972.3|91922.3|91965.8|91915.8|60
1644512470000|2022-02-10 17:01:10|91970.6|91920.6|91969.8|91919.8|91970.6|91933.6|91953.7|91915.9|68
1644512480000|2022-02-10 17:01:20|91972.5|91922.5|91969.9|91919.9|91974.8|91924.8|91967.6|91917.6|68
1644512490000|2022-02-10 17:01:30|91969.8|91919.8|91966.5|91941.5|91981.4|91942.2|91964.5|91918.5|61
1644512500000|2022-02-10 17:01:40|91967|91942|91982.9|91932.9|91983.2|91942.5|91965|91926.6|52
1644512510000|2022-02-10 17:01:50|91982.3|91932.3|91978.4|91928.4|91986.1|91938.7|91963.7|91927.4|56
1644512520000|2022-02-10 17:02:00|91978.7|91928.7|91976.3|91926.3|91982.4|91932.4|91970.9|91920.9|54
1644512530000|2022-02-10 17:02:10|91975.7|91925.7|91958.9|91908.9|91976.1|91926.1|91958.9|91908.9|56
1644512540000|2022-02-10 17:02:20|91959.1|91909.1|91965|91915|91965.6|91915.6|91959.1|91909.1|43
1644512550000|2022-02-10 17:02:30|91965.4|91915.4|91969.9|91919.9|91973.3|91923.3|91955.9|91905.9|61
1644512560000|2022-02-10 17:02:40|91968|91918|91976.6|91926.6|91977.6|91927.6|91968|91918|51
1644512570000|2022-02-10 17:02:50|91977.1|91927.1|91973.6|91923.6|91979.2|91929.2|91973.6|91923.6|49
1644512580000|2022-02-10 17:03:00|91973.4|91923.4|91976.9|91926.9|91976.9|91938.4|91955.6|91920.5|43
1644512590000|2022-02-10 17:03:10|91976.5|91926.5|91978.4|91928.4|91980.4|91930.4|91975.4|91925.4|41
1644512600000|2022-02-10 17:03:20|91978.6|91928.6|91983.1|91933.1|91985.2|91935.2|91976.4|91926.4|48
1644512610000|2022-02-10 17:03:30|91983.2|91933.2|91969.9|91944.9|91983.2|91944.9|91964.6|91929|38
1644512620000|2022-02-10 17:03:40|91970|91945|91978.4|91928.4|91981.1|91946|91967.5|91927.4|45
1644512630000|2022-02-10 17:03:50|91978|91928|91982.8|91932.8|91984.9|91934.9|91978|91928|40
1644512640000|2022-02-10 17:04:00|91983.4|91933.4|91979.9|91929.9|91983.8|91933.8|91977.3|91927.3|50
1644512650000|2022-02-10 17:04:10|91979.2|91929.2|91988.8|91938.8|91989.1|91939.1|91979.2|91929.2|54
1644512660000|2022-02-10 17:04:20|91989|91939|91987|91937|91989.1|91939.1|91986.3|91936.3|35
1644512670000|2022-02-10 17:04:30|91987.5|91937.5|91988.1|91938.1|91989.7|91939.7|91984.6|91934.6|43
1644512680000|2022-02-10 17:04:40|91987.8|91937.8|91990|91940|91991.3|91941.3|91986.9|91936.9|38
1644512690000|2022-02-10 17:04:50|91990.5|91940.5|91985.9|91935.9|91991.3|91941.3|91985|91935|52
1644512700000|2022-02-10 17:05:00|91983.2|91933.2|91978.9|91928.9|91983.2|91933.2|91976.8|91926.8|51
1644512710000|2022-02-10 17:05:10|91978.3|91928.3|91974.8|91924.8|91980.4|91930.4|91974.3|91924.3|41
1644512720000|2022-02-10 17:05:20|91977.6|91927.6|91973.5|91923.5|91977.6|91927.6|91971.7|91921.7|53
1644512730000|2022-02-10 17:05:30|91974.2|91924.2|91984.1|91934.1|91985.9|91935.9|91974|91924|38
1644512740000|2022-02-10 17:05:40|91983.6|91933.6|91983.1|91933.1|91985.2|91935.2|91981.8|91931.8|50
1644512750000|2022-02-10 17:05:50|91983.3|91933.3|91982.9|91932.9|91984.1|91934.1|91981|91931|41
1644512760000|2022-02-10 17:06:00|91983.4|91933.4|91986.1|91936.1|91986.5|91936.5|91981.9|91931.9|47
1644512770000|2022-02-10 17:06:10|91986.2|91936.2|91993.6|91943.6|91994.1|91951.9|91974.5|91934.2|64
1644512780000|2022-02-10 17:06:20|91993.8|91943.8|91996|91946|91997.7|91947.7|91990.6|91940.6|55
1644512790000|2022-02-10 17:06:30|91996.1|91946.1|91995.4|91945.4|91997.2|91947.2|91994.8|91944.8|33
1644512800000|2022-02-10 17:06:40|91995.5|91945.5|91988.8|91938.8|91995.6|91945.6|91988.8|91938.8|44
1644512810000|2022-02-10 17:06:50|91989.3|91939.3|91987.2|91937.2|91989.6|91939.6|91985.2|91935.2|39
1644512820000|2022-02-10 17:07:00|91987.3|91937.3|91979.8|91929.8|91987.7|91937.7|91979.2|91929.2|50
1644512830000|2022-02-10 17:07:10|91980.1|91930.1|91980.3|91930.3|91982|91932|91979.6|91929.6|34
1644512840000|2022-02-10 17:07:20|91980.2|91930.2|91978.2|91928.2|91982.9|91932.9|91977.4|91927.4|38
1644512850000|2022-02-10 17:07:30|91977.9|91927.9|91950.9|91900.9|91982.2|91932.2|91947.2|91897.2|45
1644512860000|2022-02-10 17:07:40|91951.7|91901.7|91944|91894|91959.6|91909.6|91943.5|91893.5|66
1644512870000|2022-02-10 17:07:50|91943|91893|91965.1|91915.1|91965.1|91915.1|91943|91893|65
1644512880000|2022-02-10 17:08:00|91965.7|91915.7|91963.7|91913.7|91970.8|91920.8|91961.3|91911.3|54
1644512890000|2022-02-10 17:08:10|91963.5|91913.5|91949.4|91899.4|91963.5|91913.5|91949.4|91899.4|54
1644512900000|2022-02-10 17:08:20|91949.3|91899.3|91943.8|91893.8|91949.9|91899.9|91943.6|91893.6|52
1644512910000|2022-02-10 17:08:30|91944|91894|91928.2|91878.2|91944|91894|91923.9|91873.9|63
1644512920000|2022-02-10 17:08:40|91928|91878|91923.8|91873.8|91928|91878|91923.8|91873.8|33
1644512930000|2022-02-10 17:08:50|91924|91874|91928.1|91878.1|91929.1|91879.1|91924|91874|36
1644512940000|2022-02-10 17:09:00|91928.3|91878.3|91908.6|91858.6|91928.3|91878.3|91902.4|91852.4|62
1644512950000|2022-02-10 17:09:10|91909|91859|91895.7|91845.7|91913.1|91863.1|91895.7|91845.7|60
1644512960000|2022-02-10 17:09:20|91896.8|91846.8|91899.1|91849.1|91902.9|91852.9|91890.7|91840.7|71
1644512970000|2022-02-10 17:09:30|91898.2|91848.2|91908.2|91858.2|91908.6|91858.6|91897|91847|65
1644512980000|2022-02-10 17:09:40|91908.3|91858.3|91907.9|91857.9|91916|91866|91907.9|91857.9|62
1644512990000|2022-02-10 17:09:50|91907.3|91857.3|91883.1|91833.1|91907.3|91857.3|91881.6|91831.6|60
1644513000000|2022-02-10 17:10:00|91882.2|91832.2|91891|91841|91891.4|91841.4|91882|91832|55
1644513010000|2022-02-10 17:10:10|91888.6|91838.6|91874.8|91824.8|91893.3|91843.3|91872.8|91822.8|65
1644513020000|2022-02-10 17:10:20|91873.3|91823.3|91872.5|91822.5|91877.9|91827.9|91869.7|91819.7|51
1644513030000|2022-02-10 17:10:30|91872.3|91822.3|91870.5|91820.5|91872.8|91822.8|91868.7|91818.7|52
1644513040000|2022-02-10 17:10:40|91870.2|91820.2|91869.9|91819.9|91872.4|91822.4|91868.5|91818.5|46
1644513050000|2022-02-10 17:10:50|91869|91819|91869.9|91819.9|91872|91822|91868|91818|30
1644513060000|2022-02-10 17:11:00|91870.2|91820.2|91867.4|91817.4|91870.6|91820.6|91866.5|91816.5|42
1644513070000|2022-02-10 17:11:10|91867.6|91817.6|91870.6|91820.6|91871.4|91821.4|91867.2|91817.2|33
1644513080000|2022-02-10 17:11:20|91870.4|91820.4|91873.7|91823.7|91875.9|91825.9|91870.4|91820.4|37
1644513090000|2022-02-10 17:11:30|91873.5|91823.5|91873.1|91823.1|91878.8|91828.8|91872.5|91822.5|42
1644513100000|2022-02-10 17:11:40|91873|91823|91875.6|91825.6|91877.9|91827.9|91872.4|91822.4|37
1644513110000|2022-02-10 17:11:50|91876|91826|91876.4|91826.4|91880.4|91830.4|91873.8|91823.8|38
1644513120000|2022-02-10 17:12:00|91875.9|91825.9|91870.1|91820.1|91875.9|91825.9|91867.1|91817.1|44
1644513130000|2022-02-10 17:12:10|91870.3|91820.3|91879.2|91829.2|91880.2|91830.2|91869.5|91819.5|42
1644513140000|2022-02-10 17:12:20|91878.7|91828.7|91885.4|91835.4|91889.7|91851.2|91874.1|91828.7|49
1644513150000|2022-02-10 17:12:30|91885.1|91835.1|91881.7|91831.7|91885.6|91835.6|91879.9|91829.9|38
1644513160000|2022-02-10 17:12:40|91883.6|91833.6|91886.6|91836.6|91886.7|91836.7|91882.5|91832.5|36
1644513170000|2022-02-10 17:12:50|91886.8|91836.8|91888.6|91838.6|91890|91840|91884.1|91834.1|44
1644513180000|2022-02-10 17:13:00|91888.1|91838.1|91890.7|91840.7|91890.7|91840.7|91888.1|91838.1|32
1644513190000|2022-02-10 17:13:10|91891|91841|91894.7|91844.7|91895.2|91845.2|91890.5|91840.5|26
1644513200000|2022-02-10 17:13:20|91894.8|91844.8|91900.7|91850.7|91901.3|91851.3|91890.3|91840.3|41
1644513210000|2022-02-10 17:13:30|91900.5|91850.5|91902.5|91852.5|91903.3|91853.3|91899.9|91849.9|55
1644513220000|2022-02-10 17:13:40|91902.7|91852.7|91903|91853|91903|91853|91898.9|91848.9|28
1644513230000|2022-02-10 17:13:50|91902.9|91852.9|91903|91853|91904.6|91854.6|91900.7|91850.7|36
1644513240000|2022-02-10 17:14:00|91902.8|91852.8|91906.8|91856.8|91906.8|91856.8|91899.3|91849.3|42
1644513250000|2022-02-10 17:14:10|91907.3|91857.3|91906.7|91856.7|91912.9|91862.9|91903.9|91853.9|50
1644513260000|2022-02-10 17:14:20|91907.1|91857.1|91911.3|91861.3|91917.9|91873|91897.5|91857.1|50
1644513270000|2022-02-10 17:14:30|91910.4|91860.4|91907.9|91857.9|91911.1|91861.1|91904.1|91854.1|49
1644513280000|2022-02-10 17:14:40|91907.8|91857.8|91905.5|91855.5|91908.3|91858.3|91905.5|91855.5|22
1644513290000|2022-02-10 17:14:50|91905.4|91855.4|91911.4|91861.4|91911.4|91861.4|91905.3|91855.3|34
1644513300000|2022-02-10 17:15:00|91911|91861|91925.5|91875.5|91925.5|91875.5|91911|91861|53
1644513310000|2022-02-10 17:15:10|91925.9|91875.9|91917.3|91867.3|91926.6|91876.6|91916.2|91866.2|47
1644513320000|2022-02-10 17:15:20|91917.4|91867.4|91916.2|91866.2|91923.9|91873.9|91915.6|91865.6|50
1644513330000|2022-02-10 17:15:30|91916.4|91866.4|91918.6|91868.6|91919.3|91869.3|91916.4|91866.4|40
1644513340000|2022-02-10 17:15:40|91918.5|91868.5|91930.1|91880.1|91930.1|91880.1|91918.2|91868.2|55
1644513350000|2022-02-10 17:15:50|91932.3|91882.3|91932.9|91882.9|91934.2|91884.2|91928.2|91878.2|51
1644513360000|2022-02-10 17:16:00|91931.9|91881.9|91930.6|91880.6|91932.9|91882.9|91926.9|91876.9|50
1644513370000|2022-02-10 17:16:10|91930.7|91880.7|91955.1|91905.1|91955.1|91905.1|91929.2|91879.2|65
1644513380000|2022-02-10 17:16:20|91954.9|91904.9|91956|91906|91956.7|91906.7|91951.1|91901.1|43
1644513390000|2022-02-10 17:16:30|91955.8|91905.8|91959|91909|91959.3|91909.3|91953.5|91903.5|57
1644513400000|2022-02-10 17:16:40|91959.1|91909.1|91956.4|91906.4|91959.3|91909.3|91953.9|91903.9|47
1644513410000|2022-02-10 17:16:50|91956.3|91906.3|91975.6|91925.6|91975.6|91925.6|91956.3|91906.3|55
1644513420000|2022-02-10 17:17:00|91975|91925|91946.6|91896.6|91975|91925|91941.9|91891.9|68
1644513430000|2022-02-10 17:17:10|91948|91898|91948|91898|91949.8|91899.8|91945|91895|56
1644513440000|2022-02-10 17:17:20|91947.9|91897.9|91945.2|91895.2|91948.2|91898.2|91943.2|91893.2|43
1644513450000|2022-02-10 17:17:30|91946.4|91896.4|91953|91903|91953|91903|91938.4|91888.4|36
1644513460000|2022-02-10 17:17:40|91953.5|91903.5|91950|91900|91953.5|91903.5|91944.6|91894.6|49
1644513470000|2022-02-10 17:17:50|91950.1|91900.1|91948|91898|91954.2|91904.2|91947.3|91897.3|47
1644513480000|2022-02-10 17:18:00|91947.5|91897.5|91940.5|91890.5|91948.1|91898.1|91939.1|91889.1|45
1644513490000|2022-02-10 17:18:10|91940.6|91890.6|91939|91889|91942.9|91892.9|91937.2|91887.2|37
1644513500000|2022-02-10 17:18:20|91938.8|91888.8|91939.3|91889.3|91941.1|91891.1|91937.7|91887.7|30
1644513510000|2022-02-10 17:18:30|91939.4|91889.4|91940.3|91890.3|91940.8|91890.8|91937.5|91887.5|44
1644513520000|2022-02-10 17:18:40|91940.5|91890.5|91938.9|91888.9|91942.7|91892.7|91935.8|91885.8|31
1644513530000|2022-02-10 17:18:50|91939.3|91889.3|91938.8|91888.8|91940.5|91890.5|91938|91888|24
1644513540000|2022-02-10 17:19:00|91938.6|91888.6|91935.2|91885.2|91938.6|91888.6|91931.8|91881.8|49
1644513550000|2022-02-10 17:19:10|91934.9|91884.9|91932.6|91882.6|91935|91885|91931.4|91881.4|29
1644513560000|2022-02-10 17:19:20|91931.2|91881.2|91932|91882|91932|91882|91922.4|91872.4|44
1644513570000|2022-02-10 17:19:30|91931.9|91881.9|91929.6|91879.6|91932.9|91882.9|91928.1|91878.1|42
1644513580000|2022-02-10 17:19:40|91929.3|91879.3|91931.5|91881.5|91934|91884|91929.3|91879.3|35
1644513590000|2022-02-10 17:19:50|91931.8|91881.8|91946.2|91896.2|91947|91897|91931.8|91881.8|42
1644513600000|2022-02-10 17:20:00|91946.4|91896.4|91948.8|91898.8|91954.8|91904.8|91939.7|91889.7|51
1644513610000|2022-02-10 17:20:10|91949|91899|91956.8|91906.8|91956.8|91906.8|91949|91899|46
1644513620000|2022-02-10 17:20:20|91956.4|91906.4|91961.3|91911.3|91961.3|91911.3|91956.4|91906.4|49
1644513630000|2022-02-10 17:20:30|91960.9|91910.9|91958.3|91908.3|91961.1|91911.1|91958.3|91908.3|28
1644513640000|2022-02-10 17:20:40|91957.7|91907.7|91955.7|91905.7|91957.7|91907.7|91955|91905|28
1644513650000|2022-02-10 17:20:50|91955.1|91905.1|91953.4|91903.4|91957.2|91907.2|91953.4|91903.4|29
1644513660000|2022-02-10 17:21:00|91952.4|91902.4|91954.7|91904.7|91956.9|91906.9|91952.4|91902.4|29
1644513670000|2022-02-10 17:21:10|91954.5|91904.5|91959.5|91909.5|91962.1|91912.1|91953.3|91903.3|46
1644513680000|2022-02-10 17:21:20|91960.1|91910.1|91970.9|91920.9|91972.8|91922.8|91958.9|91908.9|52
1644513690000|2022-02-10 17:21:30|91970.8|91920.8|91962.9|91912.9|91972.3|91922.3|91961.2|91911.2|59
1644513700000|2022-02-10 17:21:40|91962.4|91912.4|91969.3|91919.3|91969.8|91919.8|91961.2|91911.2|38
1644513710000|2022-02-10 17:21:50|91970.4|91920.4|91969.8|91919.8|91970.8|91920.8|91968.1|91918.1|34
1644513720000|2022-02-10 17:22:00|91969.9|91919.9|91966|91916|91969.9|91919.9|91964.8|91914.8|41
1644513730000|2022-02-10 17:22:10|91965.9|91915.9|91965.8|91915.8|91966.6|91916.6|91965.5|91915.5|22
1644513740000|2022-02-10 17:22:20|91966.8|91916.8|91966.6|91916.6|91967.9|91917.9|91964.5|91914.5|41
1644513750000|2022-02-10 17:22:30|91965.7|91915.7|91974.2|91924.2|91974.2|91924.2|91964.2|91914.2|50
1644513760000|2022-02-10 17:22:40|91974.3|91924.3|91973.4|91923.4|91975.7|91925.7|91972.4|91922.4|46
1644513770000|2022-02-10 17:22:50|91973.5|91923.5|91978.2|91928.2|91981.2|91931.2|91971.2|91921.2|53
1644513780000|2022-02-10 17:23:00|91972.8|91922.8|91972.5|91922.5|91973.2|91923.2|91965.2|91915.2|53
1644513790000|2022-02-10 17:23:10|91973.2|91923.2|91975.5|91925.5|91976.8|91926.8|91970.8|91920.8|46
1644513800000|2022-02-10 17:23:20|91975.6|91925.6|91979.2|91929.2|91982.4|91932.4|91973.4|91923.4|71
1644513810000|2022-02-10 17:23:30|91978.5|91928.5|91982.3|91932.3|91982.3|91932.3|91977.3|91927.3|51
1644513820000|2022-02-10 17:23:40|91983.3|91933.3|91976.7|91926.7|91983.8|91933.8|91973.4|91923.4|47
1644513830000|2022-02-10 17:23:50|91976.5|91926.5|91975.4|91925.4|91976.5|91926.5|91974.6|91924.6|22
1644513840000|2022-02-10 17:24:00|91976|91926|91987|91937|91989.7|91939.7|91975.4|91925.4|52
1644513850000|2022-02-10 17:24:10|91987.5|91937.5|91995.4|91945.4|91996.5|91946.5|91986.8|91936.8|58
1644513860000|2022-02-10 17:24:20|91996.7|91946.7|91995.1|91945.1|91996.7|91946.7|91994.1|91944.1|38
1644513870000|2022-02-10 17:24:30|91995.2|91945.2|91998.4|91948.4|92013.1|91963.1|91994.2|91944.2|66
1644513880000|2022-02-10 17:24:40|91997.7|91947.7|92009.8|91959.8|92013.4|91963.4|91997.6|91947.6|57
1644513890000|2022-02-10 17:24:50|92009.4|91959.4|92009.3|91959.3|92011.6|91961.6|92007.8|91957.8|58
1644513900000|2022-02-10 17:25:00|92009.2|91959.2|92016.4|91966.4|92019.2|91969.2|92008.4|91958.4|57
1644513910000|2022-02-10 17:25:10|92015.9|91965.9|92031.5|91981.5|92032|91982|92015.9|91965.9|69
1644513920000|2022-02-10 17:25:20|92031.8|91981.8|92029.8|91979.8|92032.1|91982.1|92027.5|91977.5|58
1644513930000|2022-02-10 17:25:30|92029.1|91979.1|92029.2|91979.2|92029.5|91979.5|92028.1|91978.1|46
1644513940000|2022-02-10 17:25:40|92030|91980|92033.9|91983.9|92033.9|91983.9|92029.8|91979.8|42
1644513950000|2022-02-10 17:25:50|92033.8|91983.8|92033.6|91983.6|92034.1|91984.1|92031.5|91981.5|39
1644513960000|2022-02-10 17:26:00|92033.1|91983.1|92035.4|91985.4|92041.4|91991.4|92033.1|91983.1|53
1644513970000|2022-02-10 17:26:10|92035.8|91985.8|92034|91984|92036.7|91986.7|92029|91979|65
1644513980000|2022-02-10 17:26:20|92034.3|91984.3|92034|91984|92037.4|91987.4|92032.7|91982.7|30
1644513990000|2022-02-10 17:26:30|92034.2|91984.2|92039.1|91989.1|92039.4|91989.4|92033.5|91983.5|39
1644514000000|2022-02-10 17:26:40|92039.4|91989.4|92036.9|91986.9|92043.5|91993.5|92032|91982|61
1644514010000|2022-02-10 17:26:50|92036.7|91986.7|92038.6|91988.6|92038.6|91988.6|92035.8|91985.8|42
1644514020000|2022-02-10 17:27:00|92037.8|91987.8|92054.8|92004.8|92054.8|92004.8|92037.8|91987.8|59
1644514030000|2022-02-10 17:27:10|92054.7|92004.7|92057.7|92007.7|92060.4|92010.4|92053.4|92003.4|58
1644514040000|2022-02-10 17:27:20|92058|92008|92056.9|92006.9|92059.6|92009.6|92055.7|92005.7|40
1644514050000|2022-02-10 17:27:30|92055.3|92005.3|92050.2|92000.2|92058|92008|92049.9|91999.9|37
1644514060000|2022-02-10 17:27:40|92050.3|92000.3|92053.6|92003.6|92053.6|92003.6|92049.4|91999.4|31
1644514070000|2022-02-10 17:27:50|92054.1|92004.1|92050|92000|92056.6|92006.6|92049.1|91999.1|41
1644514080000|2022-02-10 17:28:00|92050.1|92000.1|92051.5|92001.5|92053.7|92003.7|92049.7|91999.7|26
1644514090000|2022-02-10 17:28:10|92051.2|92001.2|92051.8|92001.8|92051.8|92001.8|92049|91999|28
1644514100000|2022-02-10 17:28:20|92051.7|92001.7|92041.7|92016.7|92052.5|92016.7|92039.2|92001.7|22
1644514110000|2022-02-10 17:28:30|92041.6|92016.6|92056.4|92006.4|92058.3|92020.3|92041.6|92005.9|34
1644514120000|2022-02-10 17:28:40|92056.2|92006.2|92042.3|91992.3|92056.8|92016.9|92031.9|91990|61
1644514130000|2022-02-10 17:28:50|92041.9|91991.9|92056|92006|92057.3|92007.3|92041.5|91991.5|58
1644514140000|2022-02-10 17:29:00|92054.1|92004.1|92079.7|92029.7|92079.7|92029.7|92053.2|92003.2|64
1644514150000|2022-02-10 17:29:10|92063.8|92038.8|92081.3|92031.3|92082.1|92038.8|92063.8|92026.1|65
1644514160000|2022-02-10 17:29:20|92079.2|92029.2|92087.9|92037.9|92090|92040|92079.2|92029.2|61
1644514170000|2022-02-10 17:29:30|92087.4|92037.4|92093.2|92043.2|92093.3|92043.3|92086|92036|50
1644514180000|2022-02-10 17:29:40|92093.4|92043.4|92078|92028|92093.4|92043.4|92075.7|92025.7|60
1644514190000|2022-02-10 17:29:50|92077.8|92027.8|92077.8|92027.8|92078.5|92028.5|92075|92025|37
1644514200000|2022-02-10 17:30:00|92078|92028|92078.8|92028.8|92079.9|92041.7|92065.4|92026.8|42
1644514210000|2022-02-10 17:30:10|92079.3|92029.3|92078.2|92028.2|92079.3|92029.3|92074.4|92024.4|35
1644514220000|2022-02-10 17:30:20|92078.3|92028.3|92076.6|92026.6|92079|92029|92075.1|92025.1|27
1644514230000|2022-02-10 17:30:30|92076.9|92026.9|92071.7|92021.7|92076.9|92026.9|92071.7|92021.7|44
1644514240000|2022-02-10 17:30:40|92071.8|92021.8|92075.5|92025.5|92075.6|92025.6|92070.9|92020.9|41
1644514250000|2022-02-10 17:30:50|92074.7|92024.7|92080.7|92030.7|92081.6|92031.6|92074.3|92024.3|67
1644514260000|2022-02-10 17:31:00|92081|92031|92063.2|92013.2|92090.9|92040.9|92062.1|92012.1|71
1644514270000|2022-02-10 17:31:10|92059.7|92009.7|92062.3|92012.3|92063.7|92013.7|92059.7|92009.7|48
1644514280000|2022-02-10 17:31:20|92062.5|92012.5|92055.7|92005.7|92062.9|92012.9|92055.5|92005.5|57
1644514290000|2022-02-10 17:31:30|92056|92006|92056.1|92006.1|92056.4|92006.4|92055.3|92005.3|32
1644514300000|2022-02-10 17:31:40|92055.5|92005.5|92056.1|92006.1|92057.1|92007.1|92054.7|92004.7|34
1644514310000|2022-02-10 17:31:50|92055.9|92005.9|92058.9|92008.9|92059.2|92009.2|92051.7|92001.7|53
1644514320000|2022-02-10 17:32:00|92057|92007|92057.9|92007.9|92059.9|92009.9|92057|92007|40
1644514330000|2022-02-10 17:32:10|92058.1|92008.1|92063.6|92013.6|92064.4|92014.4|92055.9|92005.9|48
1644514340000|2022-02-10 17:32:20|92063.7|92013.7|92074.2|92024.2|92074.3|92024.3|92063.5|92013.5|54
1644514350000|2022-02-10 17:32:30|92074.5|92024.5|92081|92031|92082.3|92033.3|92058.1|92020.6|47
1644514360000|2022-02-10 17:32:40|92080.6|92030.6|92078.3|92028.3|92085.4|92047|92070.8|92027.7|61
1644514370000|2022-02-10 17:32:50|92077.9|92027.9|92056.9|92006.9|92078|92036.6|92046.3|91996.3|56
1644514380000|2022-02-10 17:33:00|92057.1|92007.1|92059.8|92009.8|92062.3|92012.3|92055.7|92005.7|65
1644514390000|2022-02-10 17:33:10|92063.7|92013.7|92071.8|92021.8|92072.1|92022.1|92063.5|92013.5|66
1644514400000|2022-02-10 17:33:20|92071.9|92021.9|92081.3|92031.3|92082.2|92032.2|92071.7|92021.7|55
1644514410000|2022-02-10 17:33:30|92081|92031|92084.5|92034.5|92088.8|92038.8|92081|92031|60
1644514420000|2022-02-10 17:33:40|92085.6|92035.6|92087.8|92037.8|92089.4|92039.4|92085.5|92035.5|46
1644514430000|2022-02-10 17:33:50|92087.9|92037.9|92089.2|92039.2|92090.6|92040.6|92086.5|92036.5|62
1644514440000|2022-02-10 17:34:00|92088.9|92038.9|92088.4|92038.4|92089.9|92039.9|92087.3|92037.3|56
1644514450000|2022-02-10 17:34:10|92088.5|92038.5|92093.9|92043.9|92093.9|92043.9|92088.5|92038.5|41
1644514460000|2022-02-10 17:34:20|92093.8|92043.8|92096|92046|92097.5|92047.5|92093.5|92043.5|47
1644514470000|2022-02-10 17:34:30|92095.8|92045.8|92096.8|92046.8|92097.9|92047.9|92095.1|92045.1|44
1644514480000|2022-02-10 17:34:40|92096.9|92046.9|92106.7|92056.7|92106.7|92056.7|92096.9|92046.9|48
1644514490000|2022-02-10 17:34:50|92106.2|92056.2|92106.6|92056.6|92118.7|92068.7|92105.1|92055.1|66
1644514500000|2022-02-10 17:35:00|92105.2|92055.2|92097|92047|92108.1|92058.1|92096.4|92046.4|58
1644514510000|2022-02-10 17:35:10|92097.2|92047.2|92101|92051|92105.3|92055.3|92097.2|92047.2|59
1644514520000|2022-02-10 17:35:20|92101.4|92051.4|92103.2|92053.2|92106|92056|92100.4|92050.4|47
1644514530000|2022-02-10 17:35:30|92103.7|92053.7|92109.4|92059.4|92110.3|92060.3|92103.2|92053.2|53
1644514540000|2022-02-10 17:35:40|92109.3|92059.3|92113.4|92063.4|92115.8|92065.8|92106.7|92056.7|59
1644514550000|2022-02-10 17:35:50|92114.4|92064.4|92114.6|92064.6|92116.6|92066.6|92110.2|92060.2|66
1644514560000|2022-02-10 17:36:00|92114.7|92064.7|92107.7|92057.7|92117.1|92067.1|92107.4|92057.4|70
1644514570000|2022-02-10 17:36:10|92107.5|92057.5|92108.2|92058.2|92109.1|92059.1|92105.3|92055.3|48
1644514580000|2022-02-10 17:36:20|92108|92058|92113.4|92063.4|92115|92065|92107.8|92057.8|47
1644514590000|2022-02-10 17:36:30|92113.6|92063.6|92112.1|92062.1|92113.6|92063.6|92109.5|92059.5|58
1644514600000|2022-02-10 17:36:40|92112.5|92062.5|92111.2|92061.2|92118.6|92068.6|92111.1|92061.1|50
1644514610000|2022-02-10 17:36:50|92111.6|92061.6|92109.8|92059.8|92113.2|92063.2|92109.4|92059.4|34
1644514620000|2022-02-10 17:37:00|92109.5|92059.5|92106.2|92056.2|92111|92061|92105.1|92055.1|53
1644514630000|2022-02-10 17:37:10|92107.1|92057.1|92107.7|92057.7|92108.5|92058.5|92105.9|92055.9|37
1644514640000|2022-02-10 17:37:20|92107.6|92057.6|92102.8|92052.8|92107.9|92057.9|92102|92052|43
1644514650000|2022-02-10 17:37:30|92103|92053|92096.8|92046.8|92103.5|92053.5|92095.3|92045.3|36
1644514660000|2022-02-10 17:37:40|92097.4|92047.4|92091.6|92041.6|92097.9|92047.9|92089.8|92039.8|33
1644514670000|2022-02-10 17:37:50|92091.4|92041.4|92092.4|92042.4|92093|92043|92088.2|92038.2|37
1644514680000|2022-02-10 17:38:00|92091.9|92041.9|92091.7|92041.7|92094.7|92044.7|92091.2|92041.2|40
1644514690000|2022-02-10 17:38:10|92092|92042|92086.5|92036.5|92092.7|92042.7|92086.5|92036.5|38
1644514700000|2022-02-10 17:38:20|92086.6|92036.6|92079|92029|92086.8|92036.8|92076.4|92026.4|52
1644514710000|2022-02-10 17:38:30|92078.9|92028.9|92074.1|92024.1|92079.5|92029.5|92072.6|92022.6|43
1644514720000|2022-02-10 17:38:40|92073.9|92023.9|92076.7|92026.7|92078.6|92028.6|92073.7|92023.7|60
1644514730000|2022-02-10 17:38:50|92076.4|92026.4|92087|92037|92087|92037|92075.2|92025.2|70
1644514740000|2022-02-10 17:39:00|92086.6|92036.6|92085.9|92035.9|92087.6|92037.6|92082.3|92032.3|61
1644514750000|2022-02-10 17:39:10|92086|92036|92086.4|92036.4|92087|92048.5|92072.5|92033.3|48
1644514760000|2022-02-10 17:39:20|92086.3|92036.3|92085.3|92035.3|92088.7|92038.7|92084.3|92034.3|49
1644514770000|2022-02-10 17:39:30|92086.1|92036.1|92085.2|92035.2|92087|92037|92083.8|92033.8|47
1644514780000|2022-02-10 17:39:40|92084.9|92034.9|92084.2|92034.2|92088|92038|92084.1|92034.1|35
1644514790000|2022-02-10 17:39:50|92084.4|92034.4|92084.1|92034.1|92085.9|92035.9|92083.1|92033.1|30
1644514800000|2022-02-10 17:40:00|92084.3|92034.3|92084.6|92034.6|92085.6|92035.6|92082.3|92032.3|40
1644514810000|2022-02-10 17:40:10|92084.4|92034.4|92077.4|92027.4|92085.5|92035.5|92076.4|92026.4|47
1644514820000|2022-02-10 17:40:20|92077.6|92027.6|92078.7|92028.7|92078.8|92028.8|92075.1|92025.1|47
1644514830000|2022-02-10 17:40:30|92077.4|92027.4|92072.8|92022.8|92077.7|92027.7|92071.9|92021.9|45
1644514840000|2022-02-10 17:40:40|92072.5|92022.5|92061.4|92011.4|92075.5|92025.5|92061.4|92011.4|56
1644514850000|2022-02-10 17:40:50|92061.8|92011.8|92058.1|92008.1|92063.7|92013.7|92057.8|92007.8|46
1644514860000|2022-02-10 17:41:00|92057.6|92007.6|92055.5|92005.5|92058.4|92008.4|92054.3|92004.3|50
1644514870000|2022-02-10 17:41:10|92055.7|92005.7|92055.6|92005.6|92056.1|92006.1|92054.9|92004.9|38
1644514880000|2022-02-10 17:41:20|92055.5|92005.5|92053.3|92003.3|92056.6|92006.6|92053.3|92003.3|24
1644514890000|2022-02-10 17:41:30|92053|92003|92051.4|92001.4|92053.9|92003.9|92051.4|92001.4|29
1644514900000|2022-02-10 17:41:40|92050.2|92000.2|92051.2|92001.2|92052|92002|92047.9|91997.9|42
1644514910000|2022-02-10 17:41:50|92051|92001|92060.7|92010.7|92061.8|92011.8|92045|91995|66
1644514920000|2022-02-10 17:42:00|92060.6|92010.6|92061.5|92011.5|92061.6|92011.6|92059.8|92009.8|46
1644514930000|2022-02-10 17:42:10|92052.7|92002.7|92059.8|92009.8|92060.3|92014.3|92039.3|92002.7|51
1644514940000|2022-02-10 17:42:20|92059.5|92009.5|92063.8|92013.8|92064.4|92014.4|92057.9|92007.9|56
1644514950000|2022-02-10 17:42:30|92063.2|92013.2|92063|92013|92064.1|92014.1|92058.5|92008.5|72
1644514960000|2022-02-10 17:42:40|92062|92012|92067.9|92017.9|92074.8|92024.8|92060.9|92010.9|52
1644514970000|2022-02-10 17:42:50|92068.2|92018.2|92070.8|92020.8|92073|92023|92068.2|92018.2|36
1644514980000|2022-02-10 17:43:00|92071.6|92021.6|92070.6|92020.6|92072.2|92022.2|92070.2|92020.2|35
1644514990000|2022-02-10 17:43:10|92070.8|92020.8|92069.3|92019.3|92071|92021|92069.1|92019.1|34
1644515000000|2022-02-10 17:43:20|92069.1|92019.1|92059.3|92009.3|92069.1|92019.1|92058.3|92008.3|56
1644515010000|2022-02-10 17:43:30|92059.5|92009.5|92038.9|92013.9|92060.6|92017.6|92038.9|92006.6|50
1644515020000|2022-02-10 17:43:40|92039.2|92014.2|92044.7|91994.7|92053|92015.5|92039.2|91994.7|37
1644515030000|2022-02-10 17:43:50|92044.1|91994.1|92043.8|91993.8|92045.4|91995.4|92043.2|91993.2|39
1644515040000|2022-02-10 17:44:00|92044.3|91994.3|92044.9|91994.9|92045.5|91995.5|92044.1|91994.1|31
1644515050000|2022-02-10 17:44:10|92045|91995|92047.4|92022.4|92053|92023.6|92040.9|91990.9|52
1644515060000|2022-02-10 17:44:20|92048.6|92023.6|92078.2|92028.2|92078.9|92028.9|92047.9|92012.6|50
1644515070000|2022-02-10 17:44:30|92078.1|92028.1|92069.5|92019.5|92078.7|92028.7|92069|92019|52
1644515080000|2022-02-10 17:44:40|92069.7|92019.7|92071|92021|92072.3|92022.3|92068.2|92018.2|52
1644515090000|2022-02-10 17:44:50|92070.4|92020.4|92071.6|92021.6|92073.6|92023.6|92070.3|92020.3|54
1644515100000|2022-02-10 17:45:00|92073.3|92023.3|92132.8|92082.8|92138.7|92088.7|92068.7|92018.7|59
1644515110000|2022-02-10 17:45:10|92133.6|92083.6|92134.7|92084.7|92138.2|92088.2|92133.2|92083.2|42
1644515120000|2022-02-10 17:45:20|92134.4|92084.4|92211.2|92161.2|92211.2|92161.2|92131.9|92081.9|67
1644515130000|2022-02-10 17:45:30|92210.8|92160.8|92176.6|92126.6|92221.9|92171.9|92176.6|92126.6|38
1644515140000|2022-02-10 17:45:40|92179.1|92129.1|92196.3|92146.3|92196.3|92146.3|92178.9|92128.9|35
1644515150000|2022-02-10 17:45:50|92196.4|92146.4|92191.8|92141.8|92200.4|92150.4|92185.4|92135.4|30
1644515160000|2022-02-10 17:46:00|92272.3|92156.3|92267.9|92151.9|92272.3|92156.3|92258.2|92142.2|6
1644515190000|2022-02-10 17:46:30|92326.6|92276.6|92338.6|92288.6|92388|92294.3|92321.7|92242.7|21
1644515200000|2022-02-10 17:46:40|92340.6|92290.6|92329|92279|92359.5|92297.4|92312|92262|47
1644515210000|2022-02-10 17:46:50|92326.1|92276.1|92352|92236|92356.5|92276.1|92306.8|92207.1|27
1644515220000|2022-02-10 17:47:00|92354.7|92238.7|92360.1|92256|92363.6|92262.7|92351.6|92235.6|23
1644515230000|2022-02-10 17:47:10|92360.8|92255.7|92338.6|92234|92392.5|92287.9|92338.6|92234|70
1644515240000|2022-02-10 17:47:20|92333.7|92229|92369.3|92256|92389.6|92281.7|92317.2|92226|77
1644515250000|2022-02-10 17:47:30|92366.7|92250.7|92386.2|92288|92397.1|92288|92350|92234.2|69
1644515260000|2022-02-10 17:47:40|92395.3|92286.9|92405.2|92318.5|92413.8|92318.5|92380.1|92278.3|76
1644515270000|2022-02-10 17:47:50|92411.3|92314.8|92396.1|92322.9|92433.1|92343.4|92373.6|92292|79
1644515280000|2022-02-10 17:48:00|92401.8|92322|92430.6|92330.3|92439.3|92338.2|92399.1|92296.8|76
1644515290000|2022-02-10 17:48:10|92437.8|92332.4|92379.5|92273.6|92442.3|92343.8|92361.5|92268|80
1644515300000|2022-02-10 17:48:20|92377.1|92274.1|92407.8|92323|92409.1|92330.5|92371.7|92264|80
1644515310000|2022-02-10 17:48:30|92410.2|92324.4|92394.5|92315.8|92413.7|92353.8|92376.8|92306.8|79
1644515320000|2022-02-10 17:48:40|92376.4|92326.4|92390.1|92340.1|92394.7|92343.2|92366.4|92300.5|79
1644515330000|2022-02-10 17:48:50|92395.1|92345.1|92402.6|92352.6|92405.5|92355.5|92382|92332|77
1644515340000|2022-02-10 17:49:00|92400.3|92350.3|92402|92352|92407.4|92357.4|92393.7|92343.7|77
1644515350000|2022-02-10 17:49:10|92404.4|92354.4|92377.2|92327.2|92405.8|92355.8|92377.2|92327.2|78
1644515360000|2022-02-10 17:49:20|92377.6|92327.6|92347.9|92297.9|92379.9|92329.9|92347.2|92297.2|75
1644515370000|2022-02-10 17:49:30|92355.5|92305.5|92336.8|92286.8|92356.5|92306.5|92335.2|92285.2|77
1644515380000|2022-02-10 17:49:40|92337.9|92287.9|92320.4|92270.4|92344|92294|92320.4|92270.4|78
1644515390000|2022-02-10 17:49:50|92319.3|92269.3|92324.1|92274.1|92326|92276|92312.2|92262.2|79
1644515400000|2022-02-10 17:50:00|92325|92275|92355.2|92305.2|92359.7|92309.7|92317.3|92267.3|79
1644515410000|2022-02-10 17:50:10|92354.7|92304.7|92395.4|92345.4|92396.1|92346.1|92354.7|92304.7|79
1644515420000|2022-02-10 17:50:20|92394|92344|92404.7|92354.7|92404.7|92354.7|92392.5|92342.5|74
1644515430000|2022-02-10 17:50:30|92405.2|92355.2|92420.7|92370.7|92424.8|92374.8|92405.1|92355.1|76
1644515440000|2022-02-10 17:50:40|92421.7|92371.7|92387.5|92337.5|92422.9|92372.9|92386.2|92336.2|77
1644515450000|2022-02-10 17:50:50|92386.9|92336.9|92382.6|92332.6|92391.7|92341.7|92376.5|92326.5|77
1644515460000|2022-02-10 17:51:00|92382.5|92332.5|92432.3|92382.3|92434|92384|92381.8|92331.8|79
1644515470000|2022-02-10 17:51:10|92436.3|92386.3|92390.5|92340.5|92436.3|92386.3|92390.5|92340.5|80
1644515480000|2022-02-10 17:51:20|92390.3|92340.3|92387|92337|92394.3|92344.3|92381|92331|78
1644515490000|2022-02-10 17:51:30|92386.8|92336.8|92379.6|92329.6|92394|92344|92372.7|92322.7|78
1644515500000|2022-02-10 17:51:40|92380|92330|92366.3|92316.3|92390.6|92340.6|92366.3|92316.3|77
1644515510000|2022-02-10 17:51:50|92366|92316|92379.9|92329.9|92380.3|92330.3|92364.6|92314.6|75
1644515520000|2022-02-10 17:52:00|92378.6|92328.6|92379|92329|92390.6|92352.5|92371.3|92327.5|75
1644515530000|2022-02-10 17:52:10|92381.1|92331.1|92367.4|92317.4|92381.5|92333.9|92358.9|92312.9|77
1644515540000|2022-02-10 17:52:20|92370.6|92320.6|92380.1|92330.1|92390.9|92350.6|92370.6|92320.6|76
1644515550000|2022-02-10 17:52:30|92380.4|92330.4|92384.6|92334.6|92384.6|92334.6|92364.9|92314.9|78
1644515560000|2022-02-10 17:52:40|92387.3|92337.3|92393.5|92343.5|92396|92346|92385.8|92335.8|69
1644515570000|2022-02-10 17:52:50|92393.3|92343.3|92388.1|92338.1|92393.3|92343.3|92373.5|92323.5|79
1644515580000|2022-02-10 17:53:00|92390.1|92340.1|92389.9|92339.9|92395.6|92345.6|92385.6|92335.6|73
1644515590000|2022-02-10 17:53:10|92391.1|92341.1|92376.8|92326.8|92392.7|92342.7|92363.3|92313.3|77
1644515600000|2022-02-10 17:53:20|92378.4|92328.4|92361|92311|92378.9|92328.9|92361|92311|77
1644515610000|2022-02-10 17:53:30|92360.6|92310.6|92377.7|92327.7|92377.7|92327.7|92360.6|92310.6|75
1644515620000|2022-02-10 17:53:40|92372.6|92322.6|92364.7|92314.7|92385.1|92335.1|92360.4|92310.4|77
1644515630000|2022-02-10 17:53:50|92363.3|92313.3|92371.8|92321.8|92385.6|92335.6|92361.2|92311.2|76
1644515640000|2022-02-10 17:54:00|92371.6|92321.6|92370.5|92320.5|92377.6|92337.1|92362.1|92315.2|76
1644515650000|2022-02-10 17:54:10|92368.4|92318.4|92355.2|92305.2|92370.7|92320.7|92354.1|92304.1|75
1644515660000|2022-02-10 17:54:20|92355.9|92305.9|92356.8|92306.8|92366.6|92329.8|92352.3|92302.8|71
1644515670000|2022-02-10 17:54:30|92355.9|92305.9|92339|92289|92356.1|92306.1|92337.1|92287.1|76
1644515680000|2022-02-10 17:54:40|92338.7|92288.7|92335.1|92285.1|92341.2|92291.2|92332.4|92282.4|75
1644515690000|2022-02-10 17:54:50|92336.5|92286.5|92337.7|92287.7|92341.1|92291.1|92330.1|92280.1|78
1644515700000|2022-02-10 17:55:00|92337.5|92287.5|92329.3|92279.3|92342.4|92292.4|92324.4|92274.4|76
1644515710000|2022-02-10 17:55:10|92328|92278|92349.7|92299.7|92349.7|92299.7|92320.8|92270.8|76
1644515720000|2022-02-10 17:55:20|92348.8|92298.8|92341|92291|92349.6|92299.6|92338.3|92288.3|68
1644515730000|2022-02-10 17:55:30|92339.7|92289.7|92342.3|92292.3|92344.7|92294.7|92338.6|92288.6|68
1644515740000|2022-02-10 17:55:40|92341.5|92291.5|92334.9|92284.9|92342.7|92292.7|92334.5|92284.5|72
1644515750000|2022-02-10 17:55:50|92333.3|92283.3|92336.2|92286.2|92337.5|92287.5|92333.1|92283.1|53
1644515760000|2022-02-10 17:56:00|92337.1|92287.1|92337.2|92287.2|92341.2|92291.2|92333.4|92283.4|68
1644515770000|2022-02-10 17:56:10|92337.7|92287.7|92333.9|92283.9|92338.9|92288.9|92325.1|92275.1|77
1644515780000|2022-02-10 17:56:20|92334.2|92284.2|92336|92286|92337.8|92287.8|92333.1|92283.1|68
1644515790000|2022-02-10 17:56:30|92335.9|92285.9|92333.2|92283.2|92337.6|92287.6|92331.4|92281.4|65
1644515800000|2022-02-10 17:56:40|92333.9|92283.9|92307.2|92257.2|92333.9|92283.9|92307.2|92257.2|70
1644515810000|2022-02-10 17:56:50|92306.7|92256.7|92313.1|92263.1|92316.5|92266.5|92306.7|92256.7|71
1644515820000|2022-02-10 17:57:00|92312.4|92262.4|92297.6|92247.6|92312.5|92262.5|92295.7|92245.7|77
1644515830000|2022-02-10 17:57:10|92297|92247|92265.1|92215.1|92300|92250|92263.3|92213.3|77
1644515840000|2022-02-10 17:57:20|92264.3|92214.3|92260.3|92210.3|92278|92228|92257.3|92207.3|77
1644515850000|2022-02-10 17:57:30|92259.6|92209.6|92251.9|92201.9|92264.5|92214.5|92251.5|92201.5|50
1644515860000|2022-02-10 17:57:40|92250.8|92200.8|92238.8|92188.8|92251.2|92201.2|92238.3|92188.3|35
1644515870000|2022-02-10 17:57:50|92239.6|92189.6|92202.1|92152.1|92240.3|92190.3|92196.8|92146.8|58
1644515880000|2022-02-10 17:58:00|92201.9|92151.9|92210.3|92160.3|92210.3|92160.3|92192.8|92142.8|67
1644515890000|2022-02-10 17:58:10|92210.1|92160.1|92240.2|92190.2|92244.3|92194.3|92210|92160|61
1644515900000|2022-02-10 17:58:20|92239.1|92189.1|92223.7|92198.7|92263|92213|92223.7|92188.1|65
1644515910000|2022-02-10 17:58:30|92230.7|92180.7|92231|92206|92238.7|92207.4|92209.3|92171.7|74
1644515920000|2022-02-10 17:58:40|92230.4|92205.4|92237.7|92212.7|92251.2|92226.2|92224.6|92199.6|67
1644515930000|2022-02-10 17:58:50|92243.4|92218.4|92251.6|92226.6|92257.7|92227.3|92232.7|92197.3|60
1644515940000|2022-02-10 17:59:00|92250.6|92225.6|92275.5|92225.5|92283.7|92246.4|92250.6|92215.3|61
1644515950000|2022-02-10 17:59:10|92274.4|92224.4|92254.3|92229.3|92276.2|92240.4|92244.6|92205.7|65
1644515960000|2022-02-10 17:59:20|92263.3|92213.3|92273.7|92223.7|92273.7|92240.2|92246.2|92208.8|73
1644515970000|2022-02-10 17:59:30|92273.1|92223.1|92266.4|92216.4|92273.8|92223.8|92255.2|92205.2|71
1644515980000|2022-02-10 17:59:40|92264.9|92214.9|92260.9|92210.9|92264.9|92218.3|92243.3|92200|62
1644515990000|2022-02-10 17:59:50|92260.7|92210.7|92271.2|92221.2|92271.8|92221.8|92260.7|92210.7|60
1644516000000|2022-02-10 18:00:00|92270|92220|92295.4|92245.4|92295.4|92245.4|92267.9|92217.9|69
1644516010000|2022-02-10 18:00:10|92295.1|92245.1|92294.9|92244.9|92299.3|92249.3|92289.3|92239.3|63
1644516020000|2022-02-10 18:00:20|92295.1|92245.1|92293.7|92243.7|92300|92250|92293.1|92243.1|52
1644516030000|2022-02-10 18:00:30|92293.6|92243.6|92276.3|92226.3|92296.4|92256.7|92276.3|92226.3|66
1644516040000|2022-02-10 18:00:40|92279.3|92229.3|92287.4|92237.4|92289.5|92239.5|92279|92229|69
1644516050000|2022-02-10 18:00:50|92287.5|92237.5|92273.7|92223.7|92288.2|92238.2|92273.7|92223.7|53
1644516060000|2022-02-10 18:01:00|92275.3|92225.3|92284.1|92234.1|92290.1|92248.3|92260.3|92224.6|59
1644516070000|2022-02-10 18:01:10|92287.4|92237.4|92272.4|92222.4|92292.5|92242.5|92267.8|92217.8|53
1644516080000|2022-02-10 18:01:20|92271.9|92221.9|92260.4|92235.4|92279.2|92235.4|92259.6|92221.2|45
1644516090000|2022-02-10 18:01:30|92272.1|92222.1|92275.6|92225.6|92281.1|92241|92255.8|92219.1|47
1644516100000|2022-02-10 18:01:40|92275.8|92225.8|92279.7|92229.7|92282.5|92232.5|92274.2|92224.2|54
1644516110000|2022-02-10 18:01:50|92280.7|92230.7|92287.3|92237.3|92289.8|92239.8|92278.8|92228.8|62
1644516120000|2022-02-10 18:02:00|92287.8|92237.8|92302.1|92252.1|92308.5|92270.8|92275.5|92237.1|65
1644516130000|2022-02-10 18:02:10|92299.3|92249.3|92300.6|92250.6|92307.8|92257.8|92297.9|92247.9|71
1644516140000|2022-02-10 18:02:20|92300.8|92250.8|92336.9|92286.9|92345.9|92295.9|92300.8|92250.8|76
1644516150000|2022-02-10 18:02:30|92335.5|92285.5|92314.3|92264.3|92335.5|92285.5|92305.9|92255.9|77
1644516160000|2022-02-10 18:02:40|92314.4|92264.4|92308|92258|92331.8|92281.8|92300.1|92250.1|79
1644516170000|2022-02-10 18:02:50|92305.3|92255.3|92301.3|92251.3|92310.4|92260.4|92287.5|92237.5|74
1644516180000|2022-02-10 18:03:00|92301|92251|92297.9|92247.9|92312.2|92262.2|92292.2|92242.2|74
1644516190000|2022-02-10 18:03:10|92297.7|92247.7|92315.8|92265.8|92315.8|92268.2|92287.8|92247.1|76
1644516200000|2022-02-10 18:03:20|92314|92264|92298.7|92248.7|92319.2|92269.2|92295.7|92245.7|77
1644516210000|2022-02-10 18:03:30|92299.5|92249.5|92311.8|92261.8|92311.8|92272.1|92282.9|92245.3|67
1644516220000|2022-02-10 18:03:40|92312.7|92262.7|92291.1|92266.1|92312.8|92273.1|92291.1|92255.9|64
1644516230000|2022-02-10 18:03:50|92291.4|92266.4|92302.5|92252.5|92310.1|92269.4|92288.4|92249|70
1644516240000|2022-02-10 18:04:00|92301.8|92251.8|92299.1|92249.1|92312.8|92274.8|92292.2|92248.6|71
1644516250000|2022-02-10 18:04:10|92300|92250|92276.5|92226.5|92301.2|92261.9|92268.2|92224.9|68
1644516260000|2022-02-10 18:04:20|92274.4|92224.4|92280.4|92230.4|92282.2|92244.3|92259.9|92221.2|68
1644516270000|2022-02-10 18:04:30|92280|92230|92276.6|92226.6|92281.9|92231.9|92275.5|92225.5|66
1644516280000|2022-02-10 18:04:40|92260.7|92235.7|92266.1|92216.1|92274.4|92235.7|92258.5|92212|69
1644516290000|2022-02-10 18:04:50|92266.7|92216.7|92251.6|92201.6|92266.7|92216.7|92246.4|92196.4|71
1644516300000|2022-02-10 18:05:00|92254.2|92204.2|92259.8|92209.8|92266.9|92216.9|92252.5|92202.5|75
1644516310000|2022-02-10 18:05:10|92258.9|92208.9|92246.2|92196.2|92258.9|92208.9|92243.3|92193.3|73
1644516320000|2022-02-10 18:05:20|92246.4|92196.4|92239.8|92189.8|92249.2|92199.2|92237.4|92187.4|70
1644516330000|2022-02-10 18:05:30|92238.7|92188.7|92240.8|92190.8|92244.1|92194.1|92230.8|92180.8|70
1644516340000|2022-02-10 18:05:40|92239.8|92189.8|92256.9|92206.9|92257.1|92207.1|92238.3|92188.3|68
1644516350000|2022-02-10 18:05:50|92260.6|92210.6|92270.3|92220.3|92272.3|92222.3|92252.1|92202.1|70
1644516360000|2022-02-10 18:06:00|92269.5|92219.5|92255.7|92205.7|92270.9|92220.9|92255.7|92205.7|73
1644516370000|2022-02-10 18:06:10|92257.6|92207.6|92259.4|92209.4|92259.4|92209.4|92250.1|92200.1|71
1644516380000|2022-02-10 18:06:20|92259.2|92209.2|92260.7|92210.7|92262.1|92212.1|92255.8|92205.8|62
1644516390000|2022-02-10 18:06:30|92260.5|92210.5|92253.7|92203.7|92267.6|92217.6|92251.1|92201.1|66
1644516400000|2022-02-10 18:06:40|92252.9|92202.9|92253.6|92203.6|92257.5|92218|92241.3|92197.1|67
1644516410000|2022-02-10 18:06:50|92253.3|92203.3|92241|92191|92254|92204|92240.8|92190.8|75
1644516420000|2022-02-10 18:07:00|92241.1|92191.1|92190.8|92115.7|92243.1|92193.1|92175.6|92104.5|70
1644516430000|2022-02-10 18:07:10|92189.8|92117|92193.2|92110.3|92195|92127.7|92175.3|92104.7|71
1644516440000|2022-02-10 18:07:20|92195.5|92110.5|92190.8|92140.8|92197|92141.1|92180.6|92110.5|68
1644516450000|2022-02-10 18:07:30|92190.7|92140.7|92209.8|92159.8|92209.8|92159.8|92190.6|92140.6|65
1644516460000|2022-02-10 18:07:40|92210.9|92160.9|92253.6|92203.6|92258.3|92208.3|92210.9|92160.9|74
1644516470000|2022-02-10 18:07:50|92255.8|92205.8|92268.2|92218.2|92268.2|92218.2|92255.4|92205.4|69
1644516480000|2022-02-10 18:08:00|92268|92218|92265.1|92215.1|92274.9|92224.9|92261.8|92211.8|68
1644516490000|2022-02-10 18:08:10|92264.8|92214.8|92268|92218|92269.2|92219.2|92263.4|92213.4|59
1644516500000|2022-02-10 18:08:20|92268.1|92218.1|92244.9|92194.9|92268.7|92218.7|92244|92194|69
1644516510000|2022-02-10 18:08:30|92245.3|92195.3|92251.5|92201.5|92252.4|92202.4|92241.9|92191.9|72
1644516520000|2022-02-10 18:08:40|92251.4|92201.4|92254.6|92204.6|92254.9|92204.9|92246.5|92196.5|63
1644516530000|2022-02-10 18:08:50|92254.9|92204.9|92266.3|92216.3|92266.3|92216.3|92252.9|92202.9|73
1644516540000|2022-02-10 18:09:00|92265.9|92215.9|92288.8|92238.8|92289|92239|92264.2|92214.2|76
1644516550000|2022-02-10 18:09:10|92288.5|92238.5|92267.9|92217.9|92293.1|92243.1|92266.8|92216.8|70
1644516560000|2022-02-10 18:09:20|92270.3|92220.3|92269.6|92219.6|92270.3|92220.3|92262.9|92212.9|63
1644516570000|2022-02-10 18:09:30|92269.7|92219.7|92271.2|92221.2|92272.2|92222.2|92258|92208|67
1644516580000|2022-02-10 18:09:40|92271.4|92221.4|92255.2|92205.2|92271.4|92221.4|92248.6|92198.6|66
1644516590000|2022-02-10 18:09:50|92253.8|92203.8|92257.4|92207.4|92258.9|92208.9|92252.6|92202.6|52
1644516600000|2022-02-10 18:10:00|92257.1|92207.1|92251.3|92201.3|92258.2|92208.2|92246.5|92196.5|68
1644516610000|2022-02-10 18:10:10|92251.6|92201.6|92252.6|92202.6|92254.2|92204.2|92246|92196|58
1644516620000|2022-02-10 18:10:20|92252.7|92202.7|92250.4|92200.4|92256.4|92206.4|92249.2|92199.2|61
1644516630000|2022-02-10 18:10:30|92248|92198|92242.5|92192.5|92252.6|92202.6|92241.8|92191.8|60
1644516640000|2022-02-10 18:10:40|92242.7|92192.7|92242.8|92192.8|92248.9|92198.9|92242.6|92192.6|58
1644516650000|2022-02-10 18:10:50|92244|92194|92217.6|92167.6|92244.6|92194.6|92216.1|92166.1|66
1644516660000|2022-02-10 18:11:00|92218.1|92168.1|92251.5|92201.5|92252.3|92202.3|92218.1|92168.1|77
1644516670000|2022-02-10 18:11:10|92252.2|92202.2|92249.4|92199.4|92258.6|92208.6|92248.2|92198.2|72
1644516680000|2022-02-10 18:11:20|92249.9|92199.9|92256.3|92206.3|92261.4|92211.4|92248.4|92198.4|69
1644516690000|2022-02-10 18:11:30|92256.2|92206.2|92260.4|92210.4|92262.8|92212.8|92255.7|92205.7|61
1644516700000|2022-02-10 18:11:40|92260.9|92210.9|92269.5|92219.5|92269.8|92219.8|92258.1|92208.1|62
1644516710000|2022-02-10 18:11:50|92270.3|92220.3|92261.2|92211.2|92275.3|92225.3|92259.5|92209.5|71
1644516720000|2022-02-10 18:12:00|92260.8|92210.8|92262.9|92212.9|92264.4|92214.4|92251.7|92201.7|71
1644516730000|2022-02-10 18:12:10|92262.4|92212.4|92255.6|92205.6|92264.7|92214.7|92252.6|92202.6|63
1644516740000|2022-02-10 18:12:20|92255.2|92205.2|92253.9|92203.9|92257|92207|92249|92199|66
1644516750000|2022-02-10 18:12:30|92253.7|92203.7|92243.7|92193.7|92254.1|92204.1|92241.3|92191.3|74
1644516760000|2022-02-10 18:12:40|92243.3|92193.3|92244.3|92194.3|92246.4|92196.4|92240.5|92190.5|53
1644516770000|2022-02-10 18:12:50|92243.7|92193.7|92240|92190|92244.8|92194.8|92235.1|92185.1|63
1644516780000|2022-02-10 18:13:00|92240.9|92190.9|92246.8|92196.8|92250.9|92200.9|92238.6|92188.6|65
1644516790000|2022-02-10 18:13:10|92245.8|92195.8|92259.6|92209.6|92259.8|92209.8|92245.8|92195.8|62
1644516800000|2022-02-10 18:13:20|92259.3|92209.3|92258.4|92208.4|92267.5|92217.5|92257.5|92207.5|69
1644516810000|2022-02-10 18:13:30|92257.5|92207.5|92245.1|92195.1|92257.5|92207.5|92245.1|92195.1|62
1644516820000|2022-02-10 18:13:40|92245.4|92195.4|92251.1|92201.1|92254.5|92217.8|92238.2|92195|60
1644516830000|2022-02-10 18:13:50|92251.4|92201.4|92251.1|92201.1|92255.7|92218.4|92239.1|92200.3|67
1644516840000|2022-02-10 18:14:00|92251.7|92201.7|92246.7|92196.7|92251.9|92211.7|92232.7|92195.1|67
1644516850000|2022-02-10 18:14:10|92246.3|92196.3|92250.3|92200.3|92250.3|92200.3|92243.8|92193.8|63
1644516860000|2022-02-10 18:14:20|92250.5|92200.5|92237|92212|92250.7|92214.7|92236.9|92197.8|56
1644516870000|2022-02-10 18:14:30|92238.4|92213.4|92246.2|92221.2|92252.2|92221.4|92238|92201.4|66
1644516880000|2022-02-10 18:14:40|92245.6|92220.6|92273.2|92223.2|92274.2|92226.3|92244.4|92210.5|68
1644516890000|2022-02-10 18:14:50|92273.1|92223.1|92274.1|92224.1|92274.1|92224.1|92270.9|92220.9|54
1644516900000|2022-02-10 18:15:00|92273.9|92223.9|92277.6|92227.6|92280|92230|92273.9|92223.9|59
1644516910000|2022-02-10 18:15:10|92273.6|92223.6|92278.6|92228.6|92279.2|92229.2|92271.1|92221.1|66
1644516920000|2022-02-10 18:15:20|92278.3|92228.3|92287.1|92237.1|92289.4|92239.4|92278.1|92228.1|65
1644516930000|2022-02-10 18:15:30|92287.7|92237.7|92279.3|92229.3|92288.5|92238.5|92277|92227|67
1644516940000|2022-02-10 18:15:40|92279.1|92229.1|92275|92225|92280|92230|92270.2|92220.2|71
1644516950000|2022-02-10 18:15:50|92275.2|92225.2|92276.7|92226.7|92277.7|92227.7|92273|92223|59
1644516960000|2022-02-10 18:16:00|92276.6|92226.6|92277.5|92227.5|92278.3|92228.3|92273.6|92223.6|65
1644516970000|2022-02-10 18:16:10|92277|92227|92268.3|92218.3|92277|92227|92268.3|92218.3|58
1644516980000|2022-02-10 18:16:20|92267.9|92217.9|92265.3|92215.3|92270.7|92220.7|92263.5|92213.5|56
1644516990000|2022-02-10 18:16:30|92264.8|92214.8|92269.2|92219.2|92272.1|92222.1|92262.8|92212.8|59
1644517000000|2022-02-10 18:16:40|92268.5|92218.5|92277|92227|92277|92227|92267.3|92217.3|53
1644517010000|2022-02-10 18:16:50|92276.1|92226.1|92273.4|92223.4|92277.5|92227.5|92268.3|92218.3|62
1644517020000|2022-02-10 18:17:00|92273|92223|92307.1|92257.1|92329.3|92276.1|92271|92221|68
1644517030000|2022-02-10 18:17:10|92308.1|92258.1|92332.3|92282.3|92336|92286|92307.2|92257.2|68
1644517040000|2022-02-10 18:17:20|92332.8|92282.8|92339|92289|92339|92289|92332.2|92282.2|67
1644517050000|2022-02-10 18:17:30|92339.4|92289.4|92343.7|92293.7|92343.7|92293.7|92334.6|92284.6|56
1644517060000|2022-02-10 18:17:40|92343.2|92293.2|92341.3|92291.3|92344.9|92294.9|92340.1|92290.1|53
1644517070000|2022-02-10 18:17:50|92338.9|92288.9|92336.6|92286.6|92338.9|92288.9|92326.2|92276.2|68
1644517080000|2022-02-10 18:18:00|92336.5|92286.5|92340.7|92290.7|92343.1|92293.1|92336.5|92286.5|65
1644517090000|2022-02-10 18:18:10|92340.8|92290.8|92365|92315|92366.7|92316.7|92331|92286.1|69
1644517100000|2022-02-10 18:18:20|92366.7|92316.7|92385.5|92335.5|92388.9|92344.7|92363.9|92313.9|63
1644517110000|2022-02-10 18:18:30|92385.6|92335.6|92340.1|92290.1|92385.8|92335.8|92337.9|92267.6|72
1644517120000|2022-02-10 18:18:40|92340.5|92290.5|92357.3|92307.3|92358.2|92308.2|92340.5|92268.9|73
1644517130000|2022-02-10 18:18:50|92357.8|92307.8|92367|92317|92367.3|92317.3|92355.1|92305.1|62
1644517140000|2022-02-10 18:19:00|92367.5|92317.5|92369.2|92319.2|92371.6|92321.6|92364.3|92314.3|71
1644517150000|2022-02-10 18:19:10|92369|92319|92371|92321|92374.7|92324.7|92366.8|92316.8|65
1644517160000|2022-02-10 18:19:20|92370.9|92320.9|92379.4|92329.4|92380.9|92330.9|92369.6|92319.6|66
1644517170000|2022-02-10 18:19:30|92379.6|92329.6|92382.5|92332.5|92383.4|92333.4|92374|92324|68
1644517180000|2022-02-10 18:19:40|92385.1|92335.1|92384|92334|92385.9|92335.9|92380.5|92330.5|57
1644517190000|2022-02-10 18:19:50|92384.1|92334.1|92379.3|92329.3|92385.4|92335.4|92378.1|92328.1|61
1644517200000|2022-02-10 18:20:00|92379.7|92329.7|92378.3|92328.3|92382.3|92332.3|92377.2|92327.2|66
1644517210000|2022-02-10 18:20:10|92379.8|92329.8|92380.7|92330.7|92383.2|92333.2|92372.2|92322.2|65
1644517220000|2022-02-10 18:20:20|92380.6|92330.6|92379.7|92329.7|92383.5|92333.5|92379.2|92329.2|59
1644517230000|2022-02-10 18:20:30|92379.8|92329.8|92379.2|92329.2|92383|92333|92377|92327|59
1644517240000|2022-02-10 18:20:40|92379.5|92329.5|92376.4|92326.4|92382.4|92332.4|92376.4|92326.4|47
1644517250000|2022-02-10 18:20:50|92376.2|92326.2|92369.2|92319.2|92376.4|92326.4|92368|92318|65
1644517260000|2022-02-10 18:21:00|92369.1|92319.1|92370.8|92320.8|92372.7|92322.7|92364.3|92314.3|62
1644517270000|2022-02-10 18:21:10|92370.3|92320.3|92372.7|92322.7|92374|92324|92365.9|92315.9|67
1644517280000|2022-02-10 18:21:20|92372.4|92322.4|92364.9|92314.9|92373.1|92323.1|92361.5|92311.5|65
1644517290000|2022-02-10 18:21:30|92365.3|92315.3|92367|92317|92367.8|92317.8|92362.9|92312.9|53
1644517300000|2022-02-10 18:21:40|92367.9|92317.9|92409.9|92359.9|92423|92361.2|92366.2|92316.2|67
1644517310000|2022-02-10 18:21:50|92411.8|92361.8|92409.7|92359.7|92416.6|92366.6|92407.4|92357.4|67
1644517320000|2022-02-10 18:22:00|92409.2|92359.2|92356.9|92306.9|92410.6|92360.6|92354.7|92294.9|76
1644517330000|2022-02-10 18:22:10|92357.2|92307.2|92384.1|92334.1|92394.4|92334.4|92356.3|92289|72
1644517340000|2022-02-10 18:22:20|92383.1|92333.1|92386.1|92336.1|92389|92339|92382.1|92332.1|58
1644517350000|2022-02-10 18:22:30|92383.5|92333.5|92381.2|92331.2|92387.1|92337.1|92379.4|92329.4|56
1644517360000|2022-02-10 18:22:40|92379.6|92329.6|92344.9|92294.9|92380.1|92330.1|92343|92252.5|72
1644517370000|2022-02-10 18:22:50|92344.8|92294.8|92351|92301|92362.7|92304.2|92342.1|92279.3|71
1644517380000|2022-02-10 18:23:00|92351.9|92301.9|92379.3|92329.3|92379.3|92329.3|92350.2|92300.2|61
1644517390000|2022-02-10 18:23:10|92377.9|92327.9|92385.1|92335.1|92385.9|92335.9|92377.9|92327.9|59
1644517400000|2022-02-10 18:23:20|92384.6|92334.6|92379.3|92329.3|92385.5|92335.5|92377.9|92327.9|60
1644517410000|2022-02-10 18:23:30|92380.3|92330.3|92379.2|92329.2|92384.9|92334.9|92378.1|92328.1|61
1644517420000|2022-02-10 18:23:40|92379|92329|92385.4|92335.4|92386.2|92336.2|92375.9|92325.9|66
1644517430000|2022-02-10 18:23:50|92385.2|92335.2|92382.9|92332.9|92389.7|92339.7|92381.7|92331.7|60
1644517440000|2022-02-10 18:24:00|92382.7|92332.7|92374.1|92324.1|92384.2|92334.2|92373.9|92323.9|60
1644517450000|2022-02-10 18:24:10|92375|92325|92359.6|92309.6|92376.8|92326.8|92346.6|92267.4|63
1644517460000|2022-02-10 18:24:20|92359.1|92309.1|92348.4|92298.4|92360|92310|92347.5|92297.5|61
1644517470000|2022-02-10 18:24:30|92348.9|92298.9|92369.5|92319.5|92369.5|92319.5|92346.2|92296.2|69
1644517480000|2022-02-10 18:24:40|92369.6|92319.6|92379.4|92329.4|92383.7|92333.7|92369.3|92319.3|61
1644517490000|2022-02-10 18:24:50|92379.6|92329.6|92366.8|92316.8|92379.6|92329.6|92366.5|92316.5|56
1644517500000|2022-02-10 18:25:00|92367.3|92317.3|92365.3|92315.3|92367.8|92317.8|92364.8|92314.8|46
1644517510000|2022-02-10 18:25:10|92365.4|92315.4|92365|92315|92367.1|92317.1|92364.2|92314.2|43
1644517520000|2022-02-10 18:25:20|92364.5|92314.5|92364|92314|92366.4|92316.4|92363.7|92313.7|51
1644517530000|2022-02-10 18:25:30|92364.3|92314.3|92368.2|92318.2|92368.2|92318.2|92362.2|92312.2|60
1644517540000|2022-02-10 18:25:40|92368|92318|92365.7|92315.7|92369.2|92319.2|92365.1|92315.1|63
1644517550000|2022-02-10 18:25:50|92367|92317|92369.1|92319.1|92369.9|92319.9|92367|92317|52
1644517560000|2022-02-10 18:26:00|92366.4|92316.4|92363.6|92313.6|92366.5|92316.5|92363.2|92313.2|56
1644517570000|2022-02-10 18:26:10|92364.1|92314.1|92364.7|92314.7|92364.7|92314.7|92361|92311|40
1644517580000|2022-02-10 18:26:20|92364.8|92314.8|92381.8|92331.8|92382.9|92332.9|92364.7|92314.7|59
1644517590000|2022-02-10 18:26:30|92382.2|92332.2|92395.3|92345.3|92405.8|92355.8|92382.2|92332.2|58
1644517600000|2022-02-10 18:26:40|92393.3|92343.3|92386.8|92336.8|92395.7|92345.7|92385.6|92335.6|64
1644517610000|2022-02-10 18:26:50|92386.6|92336.6|92389.1|92339.1|92389.4|92339.4|92386.3|92336.3|52
1644517620000|2022-02-10 18:27:00|92389.5|92339.5|92397.2|92347.2|92405|92370.4|92386.5|92336.5|64
1644517630000|2022-02-10 18:27:10|92399.3|92349.3|92397.3|92347.3|92403.4|92373.4|92392.9|92343.2|72
1644517640000|2022-02-10 18:27:20|92397.1|92347.1|92422.1|92372.1|92425.6|92375.6|92394.1|92344.1|63
1644517650000|2022-02-10 18:27:30|92421.7|92371.7|92496.6|92446.6|92496.6|92446.6|92421.1|92371.1|68
1644517660000|2022-02-10 18:27:40|92497.5|92447.5|92497.1|92447.1|92500.3|92450.3|92490.9|92440.9|60
1644517670000|2022-02-10 18:27:50|92496.8|92446.8|92420.9|92337|92497.3|92447.3|92410|92330.6|51
1644517680000|2022-02-10 18:28:00|92416.3|92334.1|92373|92300.2|92419.5|92334.1|92363|92292.4|76
1644517690000|2022-02-10 18:28:10|92363|92313|92366.8|92316.8|92383.4|92320.3|92363|92295.6|71
1644517700000|2022-02-10 18:28:20|92367|92317|92399.6|92349.6|92399.6|92349.6|92364.6|92307.4|65
1644517710000|2022-02-10 18:28:30|92396.4|92346.4|92420.2|92370.2|92435.6|92374.1|92382.9|92311.5|75
1644517720000|2022-02-10 18:28:40|92431.9|92355.8|92391.5|92341.5|92455.6|92404.3|92391.1|92328.4|79
1644517730000|2022-02-10 18:28:50|92390.7|92340.7|92442.4|92392.4|92464|92393|92358.9|92296.1|77
1644517740000|2022-02-10 18:29:00|92441.8|92391.8|92450.4|92400.4|92451.6|92401.6|92438.9|92388.9|72
1644517750000|2022-02-10 18:29:10|92450.6|92400.6|92467.5|92392.1|92468|92416.5|92449.8|92392|63
1644517760000|2022-02-10 18:29:20|92467.1|92395.1|92471.8|92398.9|92472.1|92408.5|92454.5|92383.6|59
1644517770000|2022-02-10 18:29:30|92471.9|92399|92472.5|92422.5|92485.6|92423.7|92462.4|92399|65
1644517780000|2022-02-10 18:29:40|92472.6|92422.6|92467.4|92417.4|92472.6|92422.6|92467.4|92417.4|53
1644517790000|2022-02-10 18:29:50|92467.2|92417.2|92473.6|92423.6|92483.6|92424.5|92463.5|92405.5|63
1644517800000|2022-02-10 18:30:00|92476.5|92426.5|92468.9|92418.9|92478.7|92428.7|92468.6|92418.6|69
1644517810000|2022-02-10 18:30:10|92468|92418|92470.4|92420.4|92472.2|92422.2|92466.9|92416.9|57
1644517820000|2022-02-10 18:30:20|92468.7|92418.7|92466.5|92416.5|92470.4|92420.4|92464.2|92414.2|62
1644517830000|2022-02-10 18:30:30|92466.2|92416.2|92468.1|92418.1|92470.6|92420.6|92463.3|92413.3|62
1644517840000|2022-02-10 18:30:40|92468.6|92418.6|92458.2|92408.2|92469.6|92419.6|92457.8|92407.8|63
1644517850000|2022-02-10 18:30:50|92457.7|92407.7|92460.4|92410.4|92460.4|92410.4|92455.9|92405.9|48
1644517860000|2022-02-10 18:31:00|92460.5|92410.5|92455.8|92405.8|92460.5|92410.5|92454.8|92404.8|41
1644517870000|2022-02-10 18:31:10|92456|92406|92449|92399|92457.3|92407.3|92449|92399|62
1644517880000|2022-02-10 18:31:20|92448.8|92398.8|92448.5|92398.5|92453.1|92403.1|92447.2|92397.2|67
1644517890000|2022-02-10 18:31:30|92448.1|92398.1|92437.2|92387.2|92450.8|92400.8|92437.2|92387.2|60
1644517900000|2022-02-10 18:31:40|92437.6|92387.6|92442.8|92392.8|92446.8|92396.8|92436.5|92386.5|56
1644517910000|2022-02-10 18:31:50|92444.8|92394.8|92442.7|92392.7|92444.8|92394.8|92440.7|92390.7|55
1644517920000|2022-02-10 18:32:00|92442.3|92392.3|92430.6|92380.6|92443.5|92393.5|92427.9|92377.9|62
1644517930000|2022-02-10 18:32:10|92429.7|92379.7|92439.6|92389.6|92442|92392|92429.7|92379.7|64
1644517940000|2022-02-10 18:32:20|92439.3|92389.3|92437.8|92387.8|92443.8|92393.8|92437.2|92387.2|61
1644517950000|2022-02-10 18:32:30|92437.5|92387.5|92438.6|92388.6|92439.9|92389.9|92436.5|92386.5|40
1644517960000|2022-02-10 18:32:40|92438.5|92388.5|92429.9|92379.9|92440.4|92390.4|92429.9|92379.9|46
1644517970000|2022-02-10 18:32:50|92430.6|92380.6|92431.6|92381.6|92433.6|92383.6|92427|92377|55
1644517980000|2022-02-10 18:33:00|92431|92381|92437|92387|92437.3|92387.3|92430.5|92380.5|56
1644517990000|2022-02-10 18:33:10|92437.1|92387.1|92430.3|92380.3|92437.5|92387.5|92427.5|92377.5|50
1644518000000|2022-02-10 18:33:20|92430.1|92380.1|92428|92378|92434.6|92384.6|92428|92378|59
1644518010000|2022-02-10 18:33:30|92428.2|92378.2|92422.2|92372.2|92430.8|92380.8|92415.1|92365.1|58
1644518020000|2022-02-10 18:33:40|92422|92372|92425.3|92375.3|92427.1|92377.1|92419.2|92369.2|55
1644518030000|2022-02-10 18:33:50|92425.1|92375.1|92424.5|92374.5|92428.1|92378.1|92423|92373|53
1644518040000|2022-02-10 18:34:00|92423.5|92373.5|92418.4|92368.4|92424.3|92374.3|92417.2|92367.2|60
1644518050000|2022-02-10 18:34:10|92420.2|92370.2|92427.5|92377.5|92429.6|92379.6|92419.8|92369.8|58
1644518060000|2022-02-10 18:34:20|92427.7|92377.7|92447.6|92397.6|92452.2|92402.2|92427|92377|68
1644518070000|2022-02-10 18:34:30|92446.6|92396.6|92439.9|92389.9|92446.6|92396.6|92439.7|92389.7|54
1644518080000|2022-02-10 18:34:40|92440.8|92390.8|92487|92437|92501.6|92438|92440|92361.1|76
1644518090000|2022-02-10 18:34:50|92488.7|92438.7|92488.9|92438.9|92490.3|92440.3|92484.4|92434.4|49
1644518100000|2022-02-10 18:35:00|92489.2|92439.2|92496.9|92446.9|92497.1|92447.1|92489.2|92439.2|53
1644518110000|2022-02-10 18:35:10|92496|92446|92502.4|92452.4|92503.4|92453.4|92495.3|92445.3|58
1644518120000|2022-02-10 18:35:20|92502.7|92452.7|92504.6|92454.6|92504.6|92454.6|92500.3|92450.3|56
1644518130000|2022-02-10 18:35:30|92504|92454|92512.8|92462.8|92519.9|92469.9|92503.1|92453.1|60
1644518140000|2022-02-10 18:35:40|92513.9|92463.9|92518.5|92468.5|92519.9|92469.9|92512.9|92462.9|66
1644518150000|2022-02-10 18:35:50|92518.1|92468.1|92519.6|92469.6|92521|92471|92514.7|92464.7|60
1644518160000|2022-02-10 18:36:00|92519.7|92469.7|92513|92463|92519.7|92469.7|92509.2|92459.2|62
1644518170000|2022-02-10 18:36:10|92513.3|92463.3|92519.9|92469.9|92520.2|92470.2|92513.3|92463.3|51
1644518180000|2022-02-10 18:36:20|92520.1|92470.1|92515.5|92465.5|92522.2|92472.2|92514.1|92464.1|60
1644518190000|2022-02-10 18:36:30|92515.6|92465.6|92520|92470|92523.1|92473.1|92515.1|92465.1|63
1644518200000|2022-02-10 18:36:40|92519.4|92469.4|92530.5|92480.5|92530.5|92480.5|92519.4|92469.4|70
1644518210000|2022-02-10 18:36:50|92530.8|92480.8|92534|92484|92535.4|92485.4|92528.7|92478.7|51
1644518220000|2022-02-10 18:37:00|92536.6|92486.6|92546.2|92496.2|92547.3|92497.3|92526.1|92476.1|70
1644518230000|2022-02-10 18:37:10|92546.5|92496.5|92574.1|92524.1|92574.1|92524.1|92546.5|92496.5|71
1644518240000|2022-02-10 18:37:20|92579|92529|92601.4|92551.4|92605.3|92555.3|92579|92529|64
1644518250000|2022-02-10 18:37:30|92601.6|92551.6|92605.9|92555.9|92605.9|92555.9|92599.9|92549.9|59
1644518260000|2022-02-10 18:37:40|92604.5|92554.5|92613.7|92563.7|92613.8|92563.8|92603|92553|66
1644518270000|2022-02-10 18:37:50|92613.4|92563.4|92617.4|92567.4|92619.4|92569.4|92611.7|92561.7|65
1644518280000|2022-02-10 18:38:00|92617.6|92567.6|92604.9|92554.9|92619|92569|92604.5|92554.5|58
1644518290000|2022-02-10 18:38:10|92605.6|92555.6|92605.6|92555.6|92612.7|92562.7|92604.1|92554.1|64
1644518300000|2022-02-10 18:38:20|92605.8|92555.8|92634.4|92584.4|92636.1|92586.1|92603.9|92553.9|70
1644518310000|2022-02-10 18:38:30|92635.3|92585.3|92636.3|92586.3|92636.8|92586.8|92622.2|92572.2|76
1644518320000|2022-02-10 18:38:40|92635.4|92585.4|92624.7|92574.7|92637.7|92592.3|92612|92573.4|73
1644518330000|2022-02-10 18:38:50|92623.9|92573.9|92627.2|92577.2|92629.4|92579.4|92615.6|92565.6|70
1644518340000|2022-02-10 18:39:00|92627.1|92577.1|92647|92597|92647.7|92597.7|92626.2|92576.2|65
1644518350000|2022-02-10 18:39:10|92647.7|92597.7|92661.9|92611.9|92663|92613|92645.5|92595.5|70
1644518360000|2022-02-10 18:39:20|92660|92610|92663.1|92613.1|92665|92615|92659|92609|65
1644518370000|2022-02-10 18:39:30|92663.3|92613.3|92665|92615|92666.8|92616.8|92660.3|92610.3|62
1644518380000|2022-02-10 18:39:40|92664.3|92614.3|92654.4|92604.4|92674.5|92624.5|92654.4|92604.4|61
1644518390000|2022-02-10 18:39:50|92654.3|92604.3|92644|92594|92654.3|92604.3|92642.8|92592.8|63
1644518400000|2022-02-10 18:40:00|92643.1|92593.1|92645.3|92595.3|92647|92597|92641.9|92591.9|63
1644518410000|2022-02-10 18:40:10|92644.8|92594.8|92654.7|92604.7|92658|92608|92644.8|92594.8|72
1644518420000|2022-02-10 18:40:20|92653.5|92603.5|92655.4|92605.4|92661.7|92611.7|92651.9|92601.9|74
1644518430000|2022-02-10 18:40:30|92655.7|92605.7|92658.8|92608.8|92659.4|92609.4|92654.2|92604.2|66
1644518440000|2022-02-10 18:40:40|92658.3|92608.3|92646.4|92596.4|92661.4|92611.4|92645.6|92595.6|69
1644518450000|2022-02-10 18:40:50|92646.9|92596.9|92640.6|92590.6|92647|92597|92631|92581|70
1644518460000|2022-02-10 18:41:00|92640.2|92590.2|92622.7|92572.7|92640.2|92590.2|92620.7|92570.7|72
1644518470000|2022-02-10 18:41:10|92623.3|92573.3|92620.3|92570.3|92626|92576|92619.6|92569.6|60
1644518480000|2022-02-10 18:41:20|92620.2|92570.2|92614.7|92564.7|92621.5|92571.5|92613.9|92563.9|52
1644518490000|2022-02-10 18:41:30|92614.9|92564.9|92592.7|92542.7|92615.3|92565.3|92592.4|92542.4|63
1644518500000|2022-02-10 18:41:40|92592|92542|92590.1|92540.1|92595.1|92545.1|92589.5|92539.5|60
1644518510000|2022-02-10 18:41:50|92590.3|92540.3|92541.9|92491.9|92593|92543|92541.9|92491.9|63
1644518520000|2022-02-10 18:42:00|92540.5|92490.5|92522|92472|92540.5|92490.5|92522|92472|71
1644518530000|2022-02-10 18:42:10|92523.6|92473.6|92530.9|92480.9|92534.2|92480.9|92505.3|92453.7|72
1644518540000|2022-02-10 18:42:20|92530.3|92480.3|92523.7|92473.7|92537.9|92487.9|92523.7|92473.7|66
1644518550000|2022-02-10 18:42:30|92524.6|92474.6|92524.3|92474.3|92525|92475|92522.2|92472.2|40
1644518560000|2022-02-10 18:42:40|92524|92474|92535.3|92485.3|92535.9|92485.9|92513.4|92463.4|70
1644518570000|2022-02-10 18:42:50|92533|92483|92544.5|92494.5|92553.9|92503.9|92525.5|92475.5|74
1644518580000|2022-02-10 18:43:00|92541.2|92491.2|92550.4|92500.4|92557.5|92507.5|92541.2|92491.2|69
1644518590000|2022-02-10 18:43:10|92550.2|92500.2|92552.4|92502.4|92552.4|92502.4|92547.7|92497.7|45
1644518600000|2022-02-10 18:43:20|92552.2|92502.2|92549.1|92499.1|92553.8|92503.8|92548.5|92498.5|47
1644518610000|2022-02-10 18:43:30|92550.2|92500.2|92563.8|92513.8|92567.6|92517.6|92547.9|92497.9|59
1644518620000|2022-02-10 18:43:40|92564.5|92514.5|92558|92508|92564.5|92514.5|92557.5|92507.5|48
1644518630000|2022-02-10 18:43:50|92558.2|92508.2|92555.4|92505.4|92569.6|92519.6|92555.4|92505.4|56
1644518640000|2022-02-10 18:44:00|92555.2|92505.2|92571.5|92521.5|92573.2|92523.2|92554.6|92504.6|54
1644518650000|2022-02-10 18:44:10|92572.3|92522.3|92560.4|92510.4|92573.5|92523.5|92558.9|92508.9|58
1644518660000|2022-02-10 18:44:20|92560.6|92510.6|92556.3|92506.3|92566.3|92516.3|92556.3|92506.3|49
1644518670000|2022-02-10 18:44:30|92556.2|92506.2|92547.9|92497.9|92558.3|92508.3|92547.9|92497.9|64
1644518680000|2022-02-10 18:44:40|92548|92498|92543.6|92493.6|92549.3|92499.3|92543.6|92493.6|46
1644518690000|2022-02-10 18:44:50|92543.7|92493.7|92545.5|92495.5|92546|92496|92543.3|92493.3|44
1644518700000|2022-02-10 18:45:00|92545.7|92495.7|92546.5|92496.5|92549.3|92499.3|92543.7|92493.7|45
1644518710000|2022-02-10 18:45:10|92547|92497|92547.8|92497.8|92549.3|92499.3|92544|92494|57
1644518720000|2022-02-10 18:45:20|92547.4|92497.4|92553.4|92503.4|92555.5|92505.5|92546.7|92496.7|51
1644518730000|2022-02-10 18:45:30|92553.8|92503.8|92561.9|92511.9|92563.1|92513.1|92553.2|92503.2|59
1644518740000|2022-02-10 18:45:40|92564.2|92514.2|92591|92541|92591|92541|92561.6|92511.6|48
1644518750000|2022-02-10 18:45:50|92590|92540|92593|92543|92594.8|92544.8|92587.7|92537.7|65
1644518760000|2022-02-10 18:46:00|92593.8|92543.8|92581.8|92531.8|92594.6|92544.6|92578.3|92528.3|61
1644518770000|2022-02-10 18:46:10|92584.3|92534.3|92575.1|92525.1|92584.6|92534.6|92574.5|92524.5|65
1644518780000|2022-02-10 18:46:20|92574.9|92524.9|92569.7|92519.7|92579.3|92529.3|92569.7|92519.7|57
1644518790000|2022-02-10 18:46:30|92568.6|92518.6|92571.5|92521.5|92571.5|92521.5|92565.2|92515.2|53
1644518800000|2022-02-10 18:46:40|92571.6|92521.6|92569.4|92519.4|92571.6|92521.6|92564.5|92514.5|45
1644518810000|2022-02-10 18:46:50|92568.7|92518.7|92564.7|92514.7|92569.5|92519.5|92562|92512|40
1644518820000|2022-02-10 18:47:00|92564|92514|92555.8|92505.8|92564.2|92514.2|92551.3|92501.3|59
1644518830000|2022-02-10 18:47:10|92555.2|92505.2|92545.7|92495.7|92555.2|92505.2|92542.7|92492.7|61
1644518840000|2022-02-10 18:47:20|92545.4|92495.4|92545.4|92495.4|92546.6|92496.6|92542.4|92492.4|40
1644518850000|2022-02-10 18:47:30|92545.2|92495.2|92552.6|92502.6|92552.6|92502.6|92540.9|92490.9|54
1644518860000|2022-02-10 18:47:40|92552.4|92502.4|92552.3|92502.3|92554.9|92504.9|92551.5|92501.5|53
1644518870000|2022-02-10 18:47:50|92552|92502|92557.2|92507.2|92558.4|92508.4|92551.7|92501.7|47
1644518880000|2022-02-10 18:48:00|92557|92507|92552.4|92502.4|92557.7|92507.7|92550.3|92500.3|48
1644518890000|2022-02-10 18:48:10|92552.1|92502.1|92548.6|92498.6|92552.4|92502.4|92548.3|92498.3|31
1644518900000|2022-02-10 18:48:20|92548.4|92498.4|92545.9|92495.9|92548.8|92498.8|92544.9|92494.9|44
1644518910000|2022-02-10 18:48:30|92545.2|92495.2|92548.7|92498.7|92552.3|92502.3|92544.9|92494.9|57
1644518920000|2022-02-10 18:48:40|92549|92499|92543.4|92493.4|92549.5|92499.5|92540.6|92490.6|56
1644518930000|2022-02-10 18:48:50|92543.6|92493.6|92543.6|92493.6|92549.9|92499.9|92541.7|92491.7|65
1644518940000|2022-02-10 18:49:00|92543.5|92493.5|92548.8|92498.8|92550.8|92500.8|92542.9|92492.9|53
1644518950000|2022-02-10 18:49:10|92549.2|92499.2|92546.1|92496.1|92550.4|92500.4|92546.1|92496.1|42
1644518960000|2022-02-10 18:49:20|92544.6|92494.6|92543.4|92493.4|92546.2|92496.2|92543.4|92493.4|44
1644518970000|2022-02-10 18:49:30|92542.8|92492.8|92546.3|92496.3|92550|92500|92542.8|92492.8|60
1644518980000|2022-02-10 18:49:40|92546.7|92496.7|92548.4|92498.4|92551.8|92501.8|92546|92496|56
1644518990000|2022-02-10 18:49:50|92548.5|92498.5|92553.4|92503.4|92553.9|92503.9|92547.2|92497.2|55
1644519000000|2022-02-10 18:50:00|92553.7|92503.7|92553.3|92503.3|92554.7|92504.7|92550|92500|56
1644519010000|2022-02-10 18:50:10|92553.6|92503.6|92554.1|92504.1|92555.4|92505.4|92553.2|92503.2|42
1644519020000|2022-02-10 18:50:20|92554.6|92504.6|92554|92504|92555.2|92505.2|92553.1|92503.1|38
1644519030000|2022-02-10 18:50:30|92554.1|92504.1|92562.1|92512.1|92562.6|92512.6|92554.1|92504.1|45
1644519040000|2022-02-10 18:50:40|92562.7|92512.7|92566.8|92516.8|92567|92517|92562.3|92512.3|49
1644519050000|2022-02-10 18:50:50|92566.3|92516.3|92553.3|92528.3|92566.9|92529.2|92552|92516.3|57
1644519060000|2022-02-10 18:51:00|92553.4|92528.4|92553.5|92528.5|92554.2|92529.2|92552.1|92527.1|30
1644519070000|2022-02-10 18:51:10|92553.4|92528.4|92567|92517|92568.6|92529.2|92553.2|92515.8|38
1644519080000|2022-02-10 18:51:20|92566.6|92516.6|92551.6|92526.6|92566.6|92527|92549.8|92512.2|44
1644519090000|2022-02-10 18:51:30|92551.5|92526.5|92546.4|92521.4|92551.8|92526.8|92545.4|92520.4|42
1644519100000|2022-02-10 18:51:40|92546.2|92521.2|92561.8|92511.8|92563.5|92526.1|92544.9|92511.8|63
1644519110000|2022-02-10 18:51:50|92561.9|92511.9|92563.2|92513.2|92563.8|92527|92547|92508.3|48
1644519120000|2022-02-10 18:52:00|92563.6|92513.6|92567|92517|92567.1|92517.1|92558.8|92508.8|46
1644519130000|2022-02-10 18:52:10|92566.8|92516.8|92566.5|92516.5|92567.2|92517.2|92566.1|92516.1|31
1644519140000|2022-02-10 18:52:20|92566.8|92516.8|92561|92511|92566.8|92516.8|92559.2|92509.2|65
1644519150000|2022-02-10 18:52:30|92559.8|92509.8|92562.3|92512.3|92562.8|92512.8|92556.9|92506.9|61
1644519160000|2022-02-10 18:52:40|92562.5|92512.5|92537.8|92512.8|92562.7|92524.3|92537.8|92511.6|54
1644519170000|2022-02-10 18:52:50|92538.1|92513.1|92539.8|92514.8|92544.4|92519.4|92537.6|92512.6|45
1644519180000|2022-02-10 18:53:00|92540.8|92515.8|92537.9|92512.9|92541.4|92516.4|92536.2|92511.2|57
1644519190000|2022-02-10 18:53:10|92538.2|92513.2|92554.1|92504.1|92556.8|92518.7|92537.1|92503.9|58
1644519200000|2022-02-10 18:53:20|92553.5|92503.5|92557.7|92507.7|92559.9|92509.9|92553.5|92503.5|55
1644519210000|2022-02-10 18:53:30|92557.6|92507.6|92564.6|92514.6|92565.2|92515.2|92557.3|92507.3|54
1644519220000|2022-02-10 18:53:40|92564.9|92514.9|92566.2|92516.2|92567|92517|92564.9|92514.9|37
1644519230000|2022-02-10 18:53:50|92566.5|92516.5|92566|92516|92566.9|92516.9|92566|92516|20
1644519240000|2022-02-10 18:54:00|92565.9|92515.9|92561|92511|92566.1|92516.1|92559.4|92509.4|49
1644519250000|2022-02-10 18:54:10|92560|92510|92562.9|92512.9|92564.3|92514.3|92559.5|92509.5|51
1644519260000|2022-02-10 18:54:20|92550.3|92525.3|92551.1|92526.1|92554.9|92529.9|92550.3|92525.3|41
1644519270000|2022-02-10 18:54:30|92550.9|92525.9|92561.5|92511.5|92561.6|92525.9|92547.5|92504.9|53
1644519280000|2022-02-10 18:54:40|92561.4|92511.4|92561.6|92511.6|92563|92513|92561.4|92511.4|41
1644519290000|2022-02-10 18:54:50|92561.8|92511.8|92555.3|92505.3|92562.6|92512.6|92555.3|92505.3|46
1644519300000|2022-02-10 18:55:00|92555.4|92505.4|92552.4|92502.4|92556.1|92506.1|92549.3|92499.3|40
1644519310000|2022-02-10 18:55:10|92552.3|92502.3|92555.8|92505.8|92556|92506|92551.4|92501.4|38
1644519320000|2022-02-10 18:55:20|92554.9|92504.9|92561.3|92511.3|92561.6|92511.6|92554.9|92504.9|41
1644519330000|2022-02-10 18:55:30|92561.4|92511.4|92568.7|92518.7|92570.6|92520.6|92561.2|92511.2|51
1644519340000|2022-02-10 18:55:40|92568.9|92518.9|92575|92525|92575|92525|92567.6|92517.6|55
1644519350000|2022-02-10 18:55:50|92575.1|92525.1|92576.3|92526.3|92577.3|92527.3|92574|92524|39
1644519360000|2022-02-10 18:56:00|92576|92526|92568.5|92518.5|92576|92526|92566.8|92516.8|49
1644519370000|2022-02-10 18:56:10|92568.4|92518.4|92566.3|92516.3|92569.8|92519.8|92562.6|92512.6|51
1644519380000|2022-02-10 18:56:20|92566.7|92516.7|92573.1|92523.1|92573.3|92523.3|92566.6|92516.6|48
1644519390000|2022-02-10 18:56:30|92572.6|92522.6|92580.3|92530.3|92582.7|92532.7|92570.6|92520.6|60
1644519400000|2022-02-10 18:56:40|92580|92530|92582.3|92532.3|92583.8|92533.8|92578.1|92528.1|63
1644519410000|2022-02-10 18:56:50|92582.7|92532.7|92583.5|92533.5|92586.3|92536.3|92579.7|92529.7|50
1644519420000|2022-02-10 18:57:00|92583.6|92533.6|92585.6|92535.6|92585.6|92535.6|92581.8|92531.8|43
1644519430000|2022-02-10 18:57:10|92585.2|92535.2|92587.3|92537.3|92589.1|92539.1|92583.7|92533.7|50
1644519440000|2022-02-10 18:57:20|92588|92538|92584.8|92534.8|92589|92539|92584.4|92534.4|60
1644519450000|2022-02-10 18:57:30|92585|92535|92592.6|92542.6|92593.2|92543.2|92584.1|92534.1|56
1644519460000|2022-02-10 18:57:40|92592.8|92542.8|92605.4|92555.4|92607.6|92557.6|92592.2|92542.2|65
1644519470000|2022-02-10 18:57:50|92605.8|92555.8|92598.1|92548.1|92606.6|92556.6|92597.9|92547.9|64
1644519480000|2022-02-10 18:58:00|92599.1|92549.1|92595.9|92545.9|92602.3|92552.3|92594.4|92544.4|71
1644519490000|2022-02-10 18:58:10|92594.6|92544.6|92586.2|92536.2|92595.1|92545.1|92583.8|92533.8|59
1644519500000|2022-02-10 18:58:20|92585.8|92535.8|92571.3|92521.3|92590.4|92540.4|92563.2|92520.9|69
1644519510000|2022-02-10 18:58:30|92571.2|92521.2|92571.5|92521.5|92571.9|92521.9|92569.4|92519.4|49
1644519520000|2022-02-10 18:58:40|92571.6|92521.6|92570.9|92520.9|92572.2|92522.2|92570.5|92520.5|43
1644519530000|2022-02-10 18:58:50|92568.4|92518.4|92549.7|92499.7|92568.6|92518.6|92548.2|92498.2|61
1644519540000|2022-02-10 18:59:00|92547.6|92497.6|92538.7|92488.7|92547.6|92497.6|92538.7|92488.7|56
1644519550000|2022-02-10 18:59:10|92539.5|92489.5|92520.2|92470.2|92541.1|92491.1|92520.2|92470.2|65
1644519560000|2022-02-10 18:59:20|92520.8|92470.8|92511.6|92461.6|92520.8|92470.8|92511.1|92461.1|49
1644519570000|2022-02-10 18:59:30|92511.7|92461.7|92513|92463|92515.4|92465.4|92510|92460|51
1644519580000|2022-02-10 18:59:40|92513.2|92463.2|92509.4|92459.4|92514.1|92464.1|92509.3|92459.3|46
1644519590000|2022-02-10 18:59:50|92509.3|92459.3|92491.1|92441.1|92509.4|92459.4|92490.4|92440.4|67
1644519600000|2022-02-10 19:00:00|92487.3|92437.3|92495|92445|92500|92450|92486.9|92436.9|63
1644519610000|2022-02-10 19:00:10|92494.6|92444.6|92486.3|92436.3|92495.4|92445.4|92485.7|92435.7|50
1644519620000|2022-02-10 19:00:20|92484.3|92434.3|92489.6|92439.6|92489.6|92439.6|92480.6|92430.6|62
1644519630000|2022-02-10 19:00:30|92488.4|92438.4|92486.9|92436.9|92489.9|92439.9|92484.8|92434.8|55
1644519640000|2022-02-10 19:00:40|92487.2|92437.2|92485.2|92435.2|92488.6|92438.6|92485.1|92435.1|38
1644519650000|2022-02-10 19:00:50|92485.4|92435.4|92484.7|92434.7|92486|92436|92484.3|92434.3|33
1644519660000|2022-02-10 19:01:00|92483.9|92433.9|92483.9|92433.9|92483.9|92433.9|92480.3|92430.3|47
1644519670000|2022-02-10 19:01:10|92483.2|92433.2|92483.7|92433.7|92484.6|92434.6|92481.8|92431.8|39
1644519680000|2022-02-10 19:01:20|92483.9|92433.9|92485.3|92435.3|92488.6|92438.6|92483.9|92433.9|38
1644519690000|2022-02-10 19:01:30|92485.2|92435.2|92490.8|92440.8|92491.2|92441.2|92485.2|92435.2|57
1644519700000|2022-02-10 19:01:40|92490.6|92440.6|92490|92440|92491.7|92441.7|92489.4|92439.4|36
1644519710000|2022-02-10 19:01:50|92491.1|92441.1|92496.1|92446.1|92496.1|92446.1|92489.6|92439.6|37
1644519720000|2022-02-10 19:02:00|92495.9|92445.9|92496.1|92446.1|92497.3|92447.3|92493.2|92443.2|51
1644519730000|2022-02-10 19:02:10|92495.8|92445.8|92498.8|92448.8|92499.9|92449.9|92494.4|92444.4|51
1644519740000|2022-02-10 19:02:20|92498|92448|92530.3|92480.3|92530.8|92480.8|92497.5|92447.5|56
1644519750000|2022-02-10 19:02:30|92530.8|92480.8|92538.8|92488.8|92542.1|92492.1|92529.1|92479.1|63
1644519760000|2022-02-10 19:02:40|92539|92489|92541|92491|92542.1|92492.1|92537.2|92487.2|59
1644519770000|2022-02-10 19:02:50|92541.1|92491.1|92539.7|92489.7|92542.4|92492.4|92539.6|92489.6|35
1644519780000|2022-02-10 19:03:00|92539.8|92489.8|92536.1|92486.1|92540.7|92490.7|92534.5|92484.5|52
1644519790000|2022-02-10 19:03:10|92535.9|92485.9|92535.8|92485.8|92538.9|92488.9|92533.5|92483.5|45
1644519800000|2022-02-10 19:03:20|92535.6|92485.6|92537.5|92487.5|92537.6|92487.6|92494.6|92444.6|66
1644519810000|2022-02-10 19:03:30|92537.9|92487.9|92534.9|92484.9|92538|92488|92534.9|92484.9|46
1644519820000|2022-02-10 19:03:40|92535.5|92485.5|92536.8|92486.8|92539.9|92489.9|92534.9|92484.9|47
1644519830000|2022-02-10 19:03:50|92535.3|92485.3|92538.6|92488.6|92540.2|92495.9|92514.7|92482.9|60
1644519840000|2022-02-10 19:04:00|92538.4|92488.4|92544.1|92494.1|92544.5|92506.2|92531.2|92488.4|49
1644519850000|2022-02-10 19:04:10|92543.7|92493.7|92521.7|92496.7|92544.3|92497.3|92521.7|92484|51
1644519860000|2022-02-10 19:04:20|92521.5|92496.5|92526.3|92476.3|92526.3|92497.5|92505.7|92474.4|58
1644519870000|2022-02-10 19:04:30|92525.4|92475.4|92532.2|92482.2|92532.4|92494.8|92518.8|92474.7|55
1644519880000|2022-02-10 19:04:40|92531.9|92481.9|92540.9|92490.9|92542.4|92492.4|92531.9|92481.9|53
1644519890000|2022-02-10 19:04:50|92541.1|92491.1|92541.4|92491.4|92542.8|92492.8|92541|92491|31
1644519900000|2022-02-10 19:05:00|92541.9|92491.9|92552|92502|92552|92511.9|92535.1|92491.4|53
1644519910000|2022-02-10 19:05:10|92551.9|92501.9|92570|92520|92572.6|92522.6|92551.9|92501.9|64
1644519920000|2022-02-10 19:05:20|92569.6|92519.6|92597.2|92547.2|92597.2|92547.2|92569.5|92519.5|62
1644519930000|2022-02-10 19:05:30|92596.4|92546.4|92600.5|92550.5|92605.1|92555.1|92595.4|92545.4|68
1644519940000|2022-02-10 19:05:40|92600.8|92550.8|92605.1|92555.1|92605.1|92555.1|92599.5|92549.5|56
1644519950000|2022-02-10 19:05:50|92605.2|92555.2|92607.4|92557.4|92607.6|92557.6|92603.1|92553.1|41
1644519960000|2022-02-10 19:06:00|92607.7|92557.7|92598.8|92548.8|92607.9|92557.9|92597.3|92547.3|55
1644519970000|2022-02-10 19:06:10|92597.1|92547.1|92601.7|92551.7|92603.6|92553.6|92597.1|92547.1|61
1644519980000|2022-02-10 19:06:20|92601.4|92551.4|92604.6|92554.6|92605.2|92555.2|92601|92551|46
1644519990000|2022-02-10 19:06:30|92605|92555|92613.1|92563.1|92613.9|92563.9|92604.1|92554.1|56
1644520000000|2022-02-10 19:06:40|92612.8|92562.8|92611.2|92561.2|92614.2|92564.2|92611.1|92561.1|37
1644520010000|2022-02-10 19:06:50|92611.8|92561.8|92607.7|92557.7|92612.7|92562.7|92607.7|92557.7|43
1644520020000|2022-02-10 19:07:00|92608.3|92558.3|92600.4|92550.4|92613.4|92563.4|92600.4|92550.4|68
1644520030000|2022-02-10 19:07:10|92600.8|92550.8|92597.4|92547.4|92600.9|92550.9|92594.4|92544.4|61
1644520040000|2022-02-10 19:07:20|92598.3|92548.3|92598.3|92548.3|92599.2|92549.2|92596.8|92546.8|50
1644520050000|2022-02-10 19:07:30|92599.6|92549.6|92596|92546|92600.7|92550.7|92595.9|92545.9|62
1644520060000|2022-02-10 19:07:40|92595.3|92545.3|92593.8|92543.8|92596|92546|92590|92540|52
1644520070000|2022-02-10 19:07:50|92593.6|92543.6|92588.9|92538.9|92593.6|92543.6|92585.3|92535.3|54
1644520080000|2022-02-10 19:08:00|92589.3|92539.3|92584.6|92534.6|92590.4|92551.9|92571.9|92534.4|49
1644520090000|2022-02-10 19:08:10|92585.5|92535.5|92570.5|92545.5|92585.8|92547.3|92570.5|92533.4|37
1644520100000|2022-02-10 19:08:20|92571.3|92546.3|92576.2|92551.2|92588.6|92551.5|92571.3|92531.8|40
1644520110000|2022-02-10 19:08:30|92576.4|92551.4|92576.6|92526.6|92587.4|92551.4|92575.2|92525.2|49
1644520120000|2022-02-10 19:08:40|92576.2|92526.2|92580.6|92530.6|92582.6|92532.6|92575|92525|51
1644520130000|2022-02-10 19:08:50|92580.2|92530.2|92579|92529|92581.9|92531.9|92579|92529|41
1644520140000|2022-02-10 19:09:00|92580.1|92530.1|92586.8|92536.8|92587.7|92537.7|92579.3|92529.3|58
1644520150000|2022-02-10 19:09:10|92587|92537|92584.1|92534.1|92587.4|92537.4|92582.9|92532.9|43
1644520160000|2022-02-10 19:09:20|92583.8|92533.8|92580.2|92530.2|92584|92534|92579.2|92529.2|47
1644520170000|2022-02-10 19:09:30|92580.1|92530.1|92569.8|92544.8|92581.4|92544.8|92563.4|92528|56
1644520180000|2022-02-10 19:09:40|92570|92545|92585.3|92535.3|92585.4|92545|92569.4|92533|47
1644520190000|2022-02-10 19:09:50|92585.2|92535.2|92584.1|92534.1|92585.5|92535.5|92584.1|92534.1|44
1644520200000|2022-02-10 19:10:00|92584|92534|92568.2|92543.2|92584|92544.5|92565.5|92525.8|54
1644520210000|2022-02-10 19:10:10|92568.3|92543.3|92563.7|92538.7|92578.5|92543.3|92562.9|92527.6|49
1644520220000|2022-02-10 19:10:20|92563.6|92538.6|92574.3|92524.3|92575|92538.8|92561.1|92524.2|28
1644520230000|2022-02-10 19:10:30|92574.1|92524.1|92564.5|92539.5|92579.8|92543.2|92564.5|92523.8|48
1644520240000|2022-02-10 19:10:40|92564.6|92539.6|92564.4|92539.4|92567.3|92542.3|92562|92537|44
1644520250000|2022-02-10 19:10:50|92564.2|92539.2|92581.8|92531.8|92582.4|92542.4|92564|92529.4|50
1644520260000|2022-02-10 19:11:00|92581|92531|92571.3|92546.3|92585.2|92547.1|92571.2|92531|31
1644520270000|2022-02-10 19:11:10|92571.6|92546.6|92575.8|92550.8|92576.1|92551.1|92571.5|92546.5|31
1644520280000|2022-02-10 19:11:20|92575.9|92550.9|92577.4|92552.4|92579.7|92554.7|92575.9|92550.9|50
1644520290000|2022-02-10 19:11:30|92577.9|92552.9|92581.3|92556.3|92584.6|92559.6|92577.9|92552.9|52
1644520300000|2022-02-10 19:11:40|92580.8|92555.8|92584.3|92559.3|92584.6|92559.6|92580.3|92555.3|32
1644520310000|2022-02-10 19:11:50|92584.2|92559.2|92600.7|92550.7|92600.7|92562.6|92580.6|92549.4|49
1644520320000|2022-02-10 19:12:00|92599.7|92549.7|92593.3|92568.3|92601.9|92569.8|92587.2|92549|52
1644520330000|2022-02-10 19:12:10|92592.9|92567.9|92600.8|92550.8|92603.6|92570.5|92590.8|92550.1|57
1644520340000|2022-02-10 19:12:20|92600.4|92550.4|92613.6|92563.6|92614.4|92564.4|92599.9|92549.9|65
1644520350000|2022-02-10 19:12:30|92614|92564|92611.3|92561.3|92618|92568|92609.3|92559.3|61
1644520360000|2022-02-10 19:12:40|92606|92556|92614.9|92564.9|92615.2|92565.2|92606|92556|64
1644520370000|2022-02-10 19:12:50|92614.2|92564.2|92627.3|92577.3|92630.3|92580.3|92614.2|92564.2|70
1644520380000|2022-02-10 19:13:00|92626.9|92576.9|92627|92577|92629.1|92579.1|92624.4|92574.4|64
1644520390000|2022-02-10 19:13:10|92626.9|92576.9|92627.9|92577.9|92629.9|92579.9|92625.7|92575.7|58
1644520400000|2022-02-10 19:13:20|92628.1|92578.1|92631.8|92581.8|92631.8|92581.8|92627.7|92577.7|51
1644520410000|2022-02-10 19:13:30|92631.7|92581.7|92629.6|92579.6|92632|92582|92629.3|92579.3|31
1644520420000|2022-02-10 19:13:40|92630.1|92580.1|92628.7|92578.7|92630.2|92580.2|92623.5|92573.5|52
1644520430000|2022-02-10 19:13:50|92628.2|92578.2|92640.4|92590.4|92640.4|92590.4|92627.7|92577.7|38
1644520440000|2022-02-10 19:14:00|92641.1|92591.1|92658|92608|92658|92608|92639.3|92589.3|71
1644520450000|2022-02-10 19:14:10|92655.9|92605.9|92673.6|92623.6|92682.8|92632.8|92655.9|92605.9|70
1644520460000|2022-02-10 19:14:20|92673.7|92623.7|92682.9|92632.9|92687.6|92637.6|92673.3|92623.3|68
1644520470000|2022-02-10 19:14:30|92683.4|92633.4|92683.5|92633.5|92689.1|92639.1|92682.8|92632.8|58
1644520480000|2022-02-10 19:14:40|92683|92633|92675|92625|92683|92633|92673.5|92623.5|60
1644520490000|2022-02-10 19:14:50|92672.9|92622.9|92674.8|92624.8|92677.2|92627.2|92670|92620|70
1644520500000|2022-02-10 19:15:00|92675.1|92625.1|92688.4|92638.4|92688.4|92638.4|92674.6|92624.6|64
1644520510000|2022-02-10 19:15:10|92687.5|92637.5|92701.3|92651.3|92701.3|92651.3|92687.1|92637.1|65
1644520520000|2022-02-10 19:15:20|92701.6|92651.6|92716.2|92666.2|92716.8|92666.8|92701.6|92651.6|57
1644520530000|2022-02-10 19:15:30|92715.9|92665.9|92718|92668|92722.2|92672.2|92714.9|92664.9|51
1644520540000|2022-02-10 19:15:40|92718.3|92668.3|92725.4|92675.4|92728.6|92678.6|92718.1|92668.1|65
1644520550000|2022-02-10 19:15:50|92724.9|92674.9|92734.3|92684.3|92735.1|92685.1|92724.7|92674.7|63
1644520560000|2022-02-10 19:16:00|92734.7|92684.7|92739.5|92689.5|92742.7|92692.7|92733.2|92683.2|69
1644520570000|2022-02-10 19:16:10|92739.9|92689.9|92748.1|92698.1|92784.4|92719.4|92735.3|92674.9|77
1644520580000|2022-02-10 19:16:20|92746.8|92696.8|92747.7|92697.7|92750.9|92700.9|92742.1|92692.1|64
1644520590000|2022-02-10 19:16:30|92748.2|92698.2|92760.5|92710.5|92760.5|92710.5|92745.3|92695.3|65
1644520600000|2022-02-10 19:16:40|92760.9|92710.9|92765.1|92715.1|92767.9|92717.9|92758.1|92708.1|56
1644520610000|2022-02-10 19:16:50|92765.3|92715.3|92785.4|92735.4|92787.6|92737.6|92765.1|92715.1|71
1644520620000|2022-02-10 19:17:00|92784.7|92734.7|92775.6|92725.6|92786.5|92736.5|92773.3|92723.3|63
1644520630000|2022-02-10 19:17:10|92774.4|92724.4|92776.6|92726.6|92780.9|92730.9|92771.8|92721.8|63
1644520640000|2022-02-10 19:17:20|92776.2|92726.2|92775.6|92725.6|92777.2|92727.2|92773|92723|46
1644520650000|2022-02-10 19:17:30|92775.3|92725.3|92779.1|92729.1|92779.1|92729.1|92773.4|92723.4|39
1644520660000|2022-02-10 19:17:40|92779|92729|92775.8|92725.8|92779.3|92729.3|92775|92725|47
1644520670000|2022-02-10 19:17:50|92776|92726|92774.4|92724.4|92778.3|92728.3|92773.9|92723.9|33
1644520680000|2022-02-10 19:18:00|92774.2|92724.2|92772|92722|92777.8|92727.8|92772|92722|50
1644520690000|2022-02-10 19:18:10|92772.7|92722.7|92768.3|92718.3|92773.1|92723.1|92762.8|92712.8|55
1644520700000|2022-02-10 19:18:20|92768.1|92718.1|92769.4|92719.4|92772.4|92722.4|92767.9|92717.9|52
1644520710000|2022-02-10 19:18:30|92769.3|92719.3|92763.6|92713.6|92769.4|92719.4|92762.5|92712.5|51
1644520720000|2022-02-10 19:18:40|92764.5|92714.5|92769.5|92719.5|92770.1|92720.1|92761.1|92711.1|39
1644520730000|2022-02-10 19:18:50|92768.8|92718.8|92776.4|92726.4|92776.9|92726.9|92768|92718|46
1644520740000|2022-02-10 19:19:00|92776.9|92726.9|92774.3|92724.3|92777.9|92727.9|92773.9|92723.9|41
1644520750000|2022-02-10 19:19:10|92774.1|92724.1|92780.9|92730.9|92782.3|92732.3|92773.8|92723.8|34
1644520760000|2022-02-10 19:19:20|92781|92731|92777.9|92727.9|92782.9|92732.9|92776.6|92726.6|43
1644520770000|2022-02-10 19:19:30|92776.4|92726.4|92786.3|92736.3|92787.2|92737.2|92776.4|92726.4|48
1644520780000|2022-02-10 19:19:40|92785.9|92735.9|92791.8|92741.8|92792.7|92742.7|92785.8|92735.8|46
1644520790000|2022-02-10 19:19:50|92791.3|92741.3|92816.2|92766.2|92816.2|92766.2|92790|92741.3|57
1644520800000|2022-02-10 19:20:00|92814.8|92764.8|92801.2|92776.2|92817.5|92777.3|92799.5|92763.6|64
1644520810000|2022-02-10 19:20:10|92800.5|92775.5|92801.7|92776.7|92804.1|92779.1|92798.2|92773.2|54
1644520820000|2022-02-10 19:20:20|92802.2|92777.2|92793.7|92743.7|92813.3|92777.2|92781.1|92743.7|56
1644520830000|2022-02-10 19:20:30|92793|92743|92776.9|92751.9|92793|92753.5|92772.5|92738.7|54
1644520840000|2022-02-10 19:20:40|92778.2|92753.2|92770.5|92745.5|92788.9|92754.8|92770.3|92733.6|54
1644520850000|2022-02-10 19:20:50|92772.1|92747.1|92795.1|92745.1|92800.2|92750.2|92770.6|92742.4|70
1644520860000|2022-02-10 19:21:00|92793.1|92743.1|92802|92752|92805|92755|92792.3|92742.3|71
1644520870000|2022-02-10 19:21:10|92802.2|92752.2|92808.8|92758.8|92817.5|92767.5|92800.8|92750.8|70
1644520880000|2022-02-10 19:21:20|92808.5|92758.5|92893.9|92823.6|92906.2|92823.6|92798|92748|75
1644520890000|2022-02-10 19:21:30|92882.5|92832.5|92830|92780|92898.9|92835.7|92826.4|92776.4|70
1644520900000|2022-02-10 19:21:40|92830.2|92780.2|92832.5|92782.5|92832.6|92782.6|92826|92776|59
1644520910000|2022-02-10 19:21:50|92831.6|92781.6|92829.9|92779.9|92832.8|92787.1|92812.1|92776|71
1644520920000|2022-02-10 19:22:00|92818.6|92793.6|92827.1|92777.1|92836.1|92797.1|92818.6|92773.7|66
1644520930000|2022-02-10 19:22:10|92828|92778|92825.2|92775.2|92830.3|92780.3|92824.5|92774.5|48
1644520940000|2022-02-10 19:22:20|92825.5|92775.5|92828.9|92778.9|92835.5|92785.5|92825.5|92775.5|42
1644520950000|2022-02-10 19:22:30|92828.8|92778.8|92831.9|92781.9|92835.4|92798.1|92814.2|92776|53
1644520960000|2022-02-10 19:22:40|92817.3|92792.3|92820.7|92795.7|92835.6|92798|92815.5|92777.7|60
1644520970000|2022-02-10 19:22:50|92821.1|92796.1|92812.9|92787.9|92833.7|92797.4|92811.1|92780.7|55
1644520980000|2022-02-10 19:23:00|92812.4|92787.4|92796.7|92746.7|92822.2|92790|92796.4|92746.4|62
1644520990000|2022-02-10 19:23:10|92798.2|92748.2|92789.1|92739.1|92798.5|92748.5|92785.9|92735.9|56
1644521000000|2022-02-10 19:23:20|92789.8|92739.8|92782.1|92732.1|92792.7|92742.7|92782|92732|68
1644521010000|2022-02-10 19:23:30|92781.8|92731.8|92789|92739|92792.2|92742.2|92781.8|92731.8|59
1644521020000|2022-02-10 19:23:40|92788.4|92738.4|92787.3|92737.3|92791.9|92753.3|92776.8|92735.7|64
1644521030000|2022-02-10 19:23:50|92786.9|92736.9|92780.5|92730.5|92787.7|92737.7|92778.5|92728.5|54
1644521040000|2022-02-10 19:24:00|92780.1|92730.1|92771|92721|92781.2|92731.2|92770.9|92720.9|69
1644521050000|2022-02-10 19:24:10|92772.4|92722.4|92764.8|92714.8|92777.7|92727.7|92761.5|92711.5|76
1644521060000|2022-02-10 19:24:20|92765.1|92715.1|92767.1|92717.1|92767.1|92717.1|92760.8|92710.8|62
1644521070000|2022-02-10 19:24:30|92765.7|92715.7|92766.2|92716.2|92770.6|92720.6|92763.9|92713.9|55
1644521080000|2022-02-10 19:24:40|92766.4|92716.4|92759.2|92709.2|92766.4|92716.4|92752.6|92702.6|71
1644521090000|2022-02-10 19:24:50|92759|92709|92731.5|92681.5|92760|92710|92731.1|92681.1|64
1644521100000|2022-02-10 19:25:00|92731.8|92681.8|92750.1|92700.1|92750.1|92700.1|92717.3|92667.3|74
1644521110000|2022-02-10 19:25:10|92748|92698|92733.4|92683.4|92752.6|92702.6|92723.5|92677.2|76
1644521120000|2022-02-10 19:25:20|92734.8|92684.8|92715.6|92665.6|92734.8|92684.8|92710.1|92660.1|71
1644521130000|2022-02-10 19:25:30|92712.8|92662.8|92711|92661|92715.3|92665.3|92711|92661|65
1644521140000|2022-02-10 19:25:40|92712|92662|92707.5|92657.5|92713.4|92663.4|92702.9|92652.9|59
1644521150000|2022-02-10 19:25:50|92706.6|92656.6|92694.3|92644.3|92707.9|92657.9|92692|92642|50
1644521160000|2022-02-10 19:26:00|92697.7|92647.7|92691.4|92641.4|92697.7|92647.7|92690.1|92640.1|62
1644521170000|2022-02-10 19:26:10|92691.6|92641.6|92691.9|92641.9|92693|92643|92688.5|92638.5|48
1644521180000|2022-02-10 19:26:20|92691.7|92641.7|92687.6|92637.6|92692|92642|92687.4|92637.4|33
1644521190000|2022-02-10 19:26:30|92688.1|92638.1|92683.6|92633.6|92689|92639|92680.7|92630.7|37
1644521200000|2022-02-10 19:26:40|92683.3|92633.3|92678.3|92628.3|92684.5|92634.5|92677.4|92627.4|45
1644521210000|2022-02-10 19:26:50|92678.5|92628.5|92668.4|92618.4|92679.8|92629.8|92667.3|92617.3|61
1644521220000|2022-02-10 19:27:00|92667.5|92617.5|92693.9|92643.9|92694.9|92644.9|92662.6|92612.6|71
1644521230000|2022-02-10 19:27:10|92694.2|92644.2|92689.7|92639.7|92699.9|92649.9|92688.4|92638.4|64
1644521240000|2022-02-10 19:27:20|92686.8|92636.8|92677.2|92627.2|92691.5|92641.5|92676|92626|75
1644521250000|2022-02-10 19:27:30|92677.4|92627.4|92697.3|92647.3|92698|92648|92676.8|92626.8|65
1644521260000|2022-02-10 19:27:40|92697.2|92647.2|92692.3|92642.3|92697.2|92647.2|92689.8|92639.8|53
1644521270000|2022-02-10 19:27:50|92693|92643|92692.8|92642.8|92694.2|92644.2|92689.4|92639.4|56
1644521280000|2022-02-10 19:28:00|92692.3|92642.3|92699.8|92649.8|92700.6|92650.6|92689.8|92639.8|55
1644521290000|2022-02-10 19:28:10|92699.7|92649.7|92716.5|92666.5|92719.3|92669.3|92699|92649|72
1644521300000|2022-02-10 19:28:20|92717.2|92667.2|92720|92670|92722.5|92672.5|92717.1|92667.1|46
1644521310000|2022-02-10 19:28:30|92722|92672|92732.1|92682.1|92732.1|92682.1|92720|92670|59
1644521320000|2022-02-10 19:28:40|92731.8|92681.8|92745|92695|92746.7|92696.7|92731.4|92681.4|68
1644521330000|2022-02-10 19:28:50|92747.5|92697.5|92746.4|92696.4|92747.6|92697.6|92740.5|92690.5|60
1644521340000|2022-02-10 19:29:00|92747.7|92697.7|92740.4|92690.4|92750.3|92700.3|92740.4|92690.4|64
1644521350000|2022-02-10 19:29:10|92740.8|92690.8|92745.1|92695.1|92745.4|92695.4|92740.2|92690.2|51
1644521360000|2022-02-10 19:29:20|92745.4|92695.4|92744.9|92694.9|92748.5|92698.5|92743.3|92693.3|41
1644521370000|2022-02-10 19:29:30|92746.2|92696.2|92744.5|92694.5|92746.2|92696.2|92733.3|92683.3|68
1644521380000|2022-02-10 19:29:40|92745.3|92695.3|92746.7|92696.7|92747.7|92697.7|92744.5|92694.5|53
1644521390000|2022-02-10 19:29:50|92746.2|92696.2|92750.5|92700.5|92750.5|92700.5|92746.2|92696.2|41
1644521400000|2022-02-10 19:30:00|92751|92701|92734.8|92684.8|92751.1|92701.1|92732.5|92682.5|68
1644521410000|2022-02-10 19:30:10|92735.4|92685.4|92723.9|92673.9|92735.4|92685.4|92720.2|92670.2|78
1644521420000|2022-02-10 19:30:20|92724.3|92674.3|92723.6|92673.6|92733.4|92683.4|92722.2|92672.2|72
1644521430000|2022-02-10 19:30:30|92723.3|92673.3|92728.5|92678.5|92731.4|92681.4|92720.4|92670.4|71
1644521440000|2022-02-10 19:30:40|92730.3|92680.3|92738.8|92688.8|92738.8|92694.7|92719.1|92680.3|53
1644521450000|2022-02-10 19:30:50|92736.9|92686.9|92759.7|92709.7|92759.7|92709.7|92733.7|92683.7|72
1644521460000|2022-02-10 19:31:00|92757.3|92707.3|92762.1|92712.1|92763|92713|92756.6|92706.6|63
1644521470000|2022-02-10 19:31:10|92762.4|92712.4|92740.4|92690.4|92764.4|92714.4|92737.1|92687.1|72
1644521480000|2022-02-10 19:31:20|92741.3|92691.3|92751.3|92701.3|92756.4|92706.4|92739.9|92689.9|57
1644521490000|2022-02-10 19:31:30|92749.8|92699.8|92740|92690|92750.5|92700.5|92737.3|92687.3|58
1644521500000|2022-02-10 19:31:40|92740.1|92690.1|92750.5|92700.5|92750.5|92700.5|92740.1|92690.1|59
1644521510000|2022-02-10 19:31:50|92751|92701|92755.9|92705.9|92755.9|92705.9|92747.3|92697.3|52
1644521520000|2022-02-10 19:32:00|92754.1|92704.1|92738.6|92688.6|92755.5|92705.5|92738.4|92688.4|61
1644521530000|2022-02-10 19:32:10|92739.1|92689.1|92740.9|92690.9|92742.1|92692.1|92737.7|92687.7|42
1644521540000|2022-02-10 19:32:20|92743|92693|92743.5|92693.5|92746.1|92706.9|92723.8|92682.3|53
1644521550000|2022-02-10 19:32:30|92743.4|92693.4|92745|92695|92745.9|92703.7|92725.8|92687.1|56
1644521560000|2022-02-10 19:32:40|92745.2|92695.2|92730.5|92705.5|92746.2|92707|92729.9|92691.5|41
1644521570000|2022-02-10 19:32:50|92730.8|92705.8|92740.5|92690.5|92748.8|92709.1|92730.8|92690.1|32
1644521580000|2022-02-10 19:33:00|92741.1|92691.1|92749.3|92699.3|92750.6|92711.7|92733.7|92690.5|50
1644521590000|2022-02-10 19:33:10|92750.1|92700.1|92751.4|92701.4|92753.8|92714.8|92735.3|92698.3|49
1644521600000|2022-02-10 19:33:20|92751.1|92701.1|92747.2|92697.2|92751.1|92701.1|92747.2|92697.2|35
1644521610000|2022-02-10 19:33:30|92747.1|92697.1|92732.4|92707.4|92748.9|92709.3|92732.4|92696.4|38
1644521620000|2022-02-10 19:33:40|92732.5|92707.5|92739.2|92714.2|92739.2|92714.2|92732.5|92707.5|47
1644521630000|2022-02-10 19:33:50|92740.1|92715.1|92774.6|92724.6|92774.6|92724.6|92737.8|92702.2|54
1644521640000|2022-02-10 19:34:00|92774.7|92724.7|92781.2|92731.2|92784.1|92734.1|92774.7|92724.7|63
1644521650000|2022-02-10 19:34:10|92780.4|92730.4|92779.4|92729.4|92780.4|92730.4|92777|92727|41
1644521660000|2022-02-10 19:34:20|92779.5|92729.5|92781.2|92731.2|92781.2|92731.2|92777.5|92727.5|40
1644521670000|2022-02-10 19:34:30|92781|92731|92778.4|92728.4|92782.9|92732.9|92776.8|92726.8|47
1644521680000|2022-02-10 19:34:40|92778.8|92728.8|92782.5|92732.5|92785.4|92735.4|92778.7|92728.7|51
1644521690000|2022-02-10 19:34:50|92782.6|92732.6|92762.8|92712.8|92783|92733|92757.9|92707.9|69
1644521700000|2022-02-10 19:35:00|92761.7|92711.7|92762.4|92712.4|92765.9|92715.9|92751.7|92701.7|70
1644521710000|2022-02-10 19:35:10|92762.8|92712.8|92775.8|92725.8|92775.8|92725.8|92762.7|92712.7|61
1644521720000|2022-02-10 19:35:20|92774.7|92724.7|92763.5|92713.5|92775.9|92725.9|92760.6|92710.6|63
1644521730000|2022-02-10 19:35:30|92763|92713|92776.3|92726.3|92778.6|92728.6|92762.6|92712.6|56
1644521740000|2022-02-10 19:35:40|92776.4|92726.4|92779|92729|92779|92729|92776.1|92726.1|47
1644521750000|2022-02-10 19:35:50|92779.8|92729.8|92775.1|92725.1|92784.3|92734.3|92775.1|92725.1|57
1644521760000|2022-02-10 19:36:00|92775.9|92725.9|92761.1|92711.1|92776.1|92726.1|92759.7|92709.7|67
1644521770000|2022-02-10 19:36:10|92760.7|92710.7|92766.7|92716.7|92766.7|92716.7|92759.9|92709.9|65
1644521780000|2022-02-10 19:36:20|92766.3|92716.3|92761.8|92711.8|92768.4|92718.4|92761.8|92711.8|40
1644521790000|2022-02-10 19:36:30|92761.5|92711.5|92746.1|92696.1|92761.8|92711.8|92745.9|92695.9|69
1644521800000|2022-02-10 19:36:40|92745.6|92695.6|92735.5|92685.5|92747.6|92697.6|92734.3|92684.3|64
1644521810000|2022-02-10 19:36:50|92734.6|92684.6|92734.3|92684.3|92738.5|92688.5|92732.6|92682.6|58
1644521820000|2022-02-10 19:37:00|92734.6|92684.6|92734.4|92684.4|92734.9|92684.9|92732.8|92682.8|52
1644521830000|2022-02-10 19:37:10|92733.6|92683.6|92741.1|92691.1|92743.5|92693.5|92733.6|92683.6|57
1644521840000|2022-02-10 19:37:20|92740.2|92690.2|92747|92697|92747.4|92697.4|92740.2|92690.2|42
1644521850000|2022-02-10 19:37:30|92747.5|92697.5|92743.2|92693.2|92749.3|92699.3|92740.6|92690.6|47
1644521860000|2022-02-10 19:37:40|92742.8|92692.8|92742.6|92692.6|92742.9|92692.9|92737|92687|42
1644521870000|2022-02-10 19:37:50|92742.9|92692.9|92736.1|92686.1|92743.3|92693.3|92735.4|92685.4|45
1644521880000|2022-02-10 19:38:00|92735.9|92685.9|92742.7|92692.7|92742.7|92692.7|92734.4|92684.4|46
1644521890000|2022-02-10 19:38:10|92742.2|92692.2|92745.2|92695.2|92746.5|92696.5|92738.3|92688.3|48
1644521900000|2022-02-10 19:38:20|92745.8|92695.8|92744.3|92694.3|92745.8|92695.8|92742.1|92692.1|38
1644521910000|2022-02-10 19:38:30|92745.3|92695.3|92743.7|92693.7|92746|92696|92743.6|92693.6|36
1644521920000|2022-02-10 19:38:40|92743.9|92693.9|92742.7|92692.7|92744.6|92694.6|92741.3|92691.3|37
1644521930000|2022-02-10 19:38:50|92743.3|92693.3|92737.8|92687.8|92743.3|92702.1|92725.8|92685.6|57
1644521940000|2022-02-10 19:39:00|92738.7|92688.7|92740.3|92690.3|92740.3|92690.3|92737.6|92687.6|57
1644521950000|2022-02-10 19:39:10|92740.4|92690.4|92746.2|92696.2|92747|92697|92738.9|92688.9|44
1644521960000|2022-02-10 19:39:20|92746.4|92696.4|92741.8|92691.8|92746.5|92696.5|92741.6|92691.6|43
1644521970000|2022-02-10 19:39:30|92743|92693|92745.1|92695.1|92746.3|92696.3|92743|92693|35
1644521980000|2022-02-10 19:39:40|92745|92695|92740.4|92690.4|92745.5|92695.5|92735|92685|73
1644521990000|2022-02-10 19:39:50|92740.1|92690.1|92741.8|92691.8|92742.6|92692.6|92739.8|92689.8|42
1644522000000|2022-02-10 19:40:00|92741.9|92691.9|92739.2|92689.2|92741.9|92691.9|92736.9|92686.9|42
1644522010000|2022-02-10 19:40:10|92739.7|92689.7|92741.7|92691.7|92743|92693|92738.1|92688.1|56
1644522020000|2022-02-10 19:40:20|92741.9|92691.9|92741.6|92691.6|92741.9|92691.9|92739|92689|42
1644522030000|2022-02-10 19:40:30|92741|92691|92740.1|92690.1|92742.2|92692.2|92739.6|92689.6|34
1644522040000|2022-02-10 19:40:40|92741.2|92691.2|92744.5|92694.5|92745.3|92695.3|92741.2|92691.2|45
1644522050000|2022-02-10 19:40:50|92744.4|92694.4|92743.3|92693.3|92744.9|92694.9|92743.2|92693.2|32
1644522060000|2022-02-10 19:41:00|92742.4|92692.4|92743.5|92693.5|92743.8|92693.8|92742.4|92692.4|24
1644522070000|2022-02-10 19:41:10|92743.4|92693.4|92742.4|92692.4|92748.1|92698.1|92740.8|92690.8|47
1644522080000|2022-02-10 19:41:20|92741.7|92691.7|92742.1|92692.1|92742.9|92703.9|92728.8|92687.8|56
1644522090000|2022-02-10 19:41:30|92743.8|92693.8|92760.7|92710.7|92760.9|92720.3|92737.6|92691.6|60
1644522100000|2022-02-10 19:41:40|92761.6|92711.6|92752.9|92702.9|92762.7|92712.7|92750.6|92700.6|65
1644522110000|2022-02-10 19:41:50|92753.8|92703.8|92758.7|92708.7|92760.6|92710.6|92752.1|92702.1|52
1644522120000|2022-02-10 19:42:00|92758.5|92708.5|92757.1|92707.1|92761.1|92711.1|92754.3|92704.3|46
1644522130000|2022-02-10 19:42:10|92757.6|92707.6|92777.3|92727.3|92778.5|92728.5|92756.7|92706.7|67
1644522140000|2022-02-10 19:42:20|92777.4|92727.4|92786|92736|92786|92736|92777.4|92727.4|45
1644522150000|2022-02-10 19:42:30|92786.1|92736.1|92787.6|92737.6|92787.8|92737.8|92785.4|92735.4|40
1644522160000|2022-02-10 19:42:40|92787.9|92737.9|92789.1|92739.1|92789.1|92739.1|92787.1|92737.1|32
1644522170000|2022-02-10 19:42:50|92788.2|92738.2|92788|92738|92788.8|92738.8|92787.6|92737.6|24
1644522180000|2022-02-10 19:43:00|92788.1|92738.1|92786.8|92736.8|92790|92740|92786.4|92736.4|42
1644522190000|2022-02-10 19:43:10|92788.6|92738.6|92791.4|92741.4|92793.3|92757.3|92779.2|92736.9|46
1644522200000|2022-02-10 19:43:20|92791.2|92741.2|92789.7|92739.7|92791.9|92741.9|92789.2|92739.2|37
1644522210000|2022-02-10 19:43:30|92789.8|92739.8|92773.1|92748.1|92789.9|92748.1|92773.1|92732.4|43
1644522220000|2022-02-10 19:43:40|92776.9|92751.9|92782.2|92757.2|92796|92757.5|92776.3|92738.6|38
1644522230000|2022-02-10 19:43:50|92781.4|92756.4|92794.9|92744.9|92795|92757.5|92781.4|92744.6|16
1644522240000|2022-02-10 19:44:00|92795|92745|92787.8|92737.8|92795.1|92745.1|92787.8|92737.8|36
1644522250000|2022-02-10 19:44:10|92788.8|92738.8|92793.7|92743.7|92795.3|92745.3|92787.2|92737.2|51
1644522260000|2022-02-10 19:44:20|92793.2|92743.2|92804|92754|92807.6|92763.9|92783|92741.9|69
1644522270000|2022-02-10 19:44:30|92804.2|92754.2|92809|92759|92812.7|92762.7|92803.6|92753.6|62
1644522280000|2022-02-10 19:44:40|92809.3|92759.3|92809.9|92759.9|92818.7|92768.7|92806.8|92756.8|61
1644522290000|2022-02-10 19:44:50|92810.2|92760.2|92819.9|92769.9|92821.2|92771.2|92810.2|92760.2|68
1644522300000|2022-02-10 19:45:00|92820.8|92770.8|92820.6|92770.6|92822.5|92772.5|92813.9|92763.9|61
1644522310000|2022-02-10 19:45:10|92820.5|92770.5|92841.3|92791.3|92841.7|92791.7|92819.9|92769.9|61
1644522320000|2022-02-10 19:45:20|92841.8|92791.8|92834.3|92784.3|92841.8|92791.8|92833.5|92783.5|45
1644522330000|2022-02-10 19:45:30|92834.8|92784.8|92831.4|92781.4|92835.9|92785.9|92829.2|92779.2|56
1644522340000|2022-02-10 19:45:40|92831.5|92781.5|92835.3|92785.3|92835.5|92785.5|92827.9|92777.9|45
1644522350000|2022-02-10 19:45:50|92835.2|92785.2|92837.5|92787.5|92838.9|92801.2|92825|92783.9|44
1644522360000|2022-02-10 19:46:00|92838|92788|92836.7|92786.7|92841.5|92804.7|92828.3|92785.7|50
1644522370000|2022-02-10 19:46:10|92836.2|92786.2|92834.5|92784.5|92836.9|92786.9|92834.5|92784.5|43
1644522380000|2022-02-10 19:46:20|92834.6|92784.6|92836.2|92786.2|92837.1|92787.1|92834|92784|44
1644522390000|2022-02-10 19:46:30|92836.1|92786.1|92815.1|92790.1|92837.1|92795.5|92814.7|92781.5|52
1644522400000|2022-02-10 19:46:40|92814.9|92789.9|92825.7|92775.7|92828.5|92792.3|92814.9|92775|45
1644522410000|2022-02-10 19:46:50|92825.2|92775.2|92825.7|92775.7|92827.6|92777.6|92824.4|92774.4|43
1644522420000|2022-02-10 19:47:00|92825.1|92775.1|92812.9|92762.9|92825.8|92775.8|92812|92762|51
1644522430000|2022-02-10 19:47:10|92815|92765|92811.7|92761.7|92815|92765|92809.3|92759.3|52
1644522440000|2022-02-10 19:47:20|92811.6|92761.6|92816.9|92766.9|92817.2|92767.2|92811.6|92761.6|53
1644522450000|2022-02-10 19:47:30|92818|92768|92818.8|92768.8|92819.4|92769.4|92816.3|92766.3|44
1644522460000|2022-02-10 19:47:40|92818.4|92768.4|92817.4|92767.4|92820.6|92770.6|92811.8|92761.8|47
1644522470000|2022-02-10 19:47:50|92818.5|92768.5|92823.1|92773.1|92823.8|92773.8|92816.5|92766.5|61
1644522480000|2022-02-10 19:48:00|92823.6|92773.6|92815.1|92765.1|92824.8|92774.8|92813.8|92763.8|45
1644522490000|2022-02-10 19:48:10|92814.9|92764.9|92816.3|92766.3|92817.1|92767.1|92813.3|92763.3|40
1644522500000|2022-02-10 19:48:20|92817|92767|92818.5|92768.5|92818.5|92768.5|92816|92766|36
1644522510000|2022-02-10 19:48:30|92818|92768|92811.9|92761.9|92818.4|92768.4|92810.7|92760.7|42
1644522520000|2022-02-10 19:48:40|92812|92762|92816.2|92766.2|92817.4|92767.4|92809.1|92759.1|45
1644522530000|2022-02-10 19:48:50|92816.6|92766.6|92818|92768|92820.6|92770.6|92815.8|92765.8|55
1644522540000|2022-02-10 19:49:00|92818.5|92768.5|92819.5|92769.5|92821.3|92771.3|92817.5|92767.5|57
1644522550000|2022-02-10 19:49:10|92819.1|92769.1|92820.4|92770.4|92822.4|92772.4|92819.1|92769.1|27
1644522560000|2022-02-10 19:49:20|92820.1|92770.1|92827.7|92777.7|92828|92778|92820.1|92770.1|55
1644522570000|2022-02-10 19:49:30|92827.9|92777.9|92838.2|92788.2|92839.6|92789.6|92827.9|92777.9|53
1644522580000|2022-02-10 19:49:40|92838.4|92788.4|92844.2|92794.2|92844.2|92794.2|92836.9|92786.9|51
1644522590000|2022-02-10 19:49:50|92844.5|92794.5|92862.4|92812.4|92863.1|92813.1|92843.5|92793.5|48
1644522600000|2022-02-10 19:50:00|92861.7|92811.7|92866.8|92816.8|92867.1|92817.1|92853.8|92803.8|62
1644522610000|2022-02-10 19:50:10|92865.9|92815.9|92862.1|92812.1|92868.4|92818.4|92860.2|92810.2|43
1644522620000|2022-02-10 19:50:20|92861.7|92811.7|92862.7|92812.7|92863.8|92813.8|92861.2|92811.2|39
1644522630000|2022-02-10 19:50:30|92862.8|92812.8|92859.7|92809.7|92862.8|92812.8|92858.7|92808.7|24
1644522640000|2022-02-10 19:50:40|92859.9|92809.9|92863.5|92813.5|92865.7|92815.7|92859.4|92809.4|35
1644522650000|2022-02-10 19:50:50|92862.8|92812.8|92871.6|92821.6|92872.7|92822.7|92862.8|92812.8|42
1644522660000|2022-02-10 19:51:00|92872.2|92822.2|92872.5|92822.5|92874|92824|92872.1|92822.1|42
1644522670000|2022-02-10 19:51:10|92872.4|92822.4|92872.5|92822.5|92873.6|92823.6|92866.6|92816.6|47
1644522680000|2022-02-10 19:51:20|92872.3|92822.3|92905|92855|92905|92855|92871.5|92821.5|52
1644522690000|2022-02-10 19:51:30|92907.1|92857.1|92903.2|92853.2|92907.3|92857.3|92894.7|92844.7|75
1644522700000|2022-02-10 19:51:40|92902.6|92852.6|92895.7|92845.7|92905.4|92855.4|92894.3|92844.3|50
1644522710000|2022-02-10 19:51:50|92896.1|92846.1|92881.6|92831.6|92896.3|92846.3|92880.7|92830.7|69
1644522720000|2022-02-10 19:52:00|92882.5|92832.5|92884|92834|92884|92834|92879|92829|66
1644522730000|2022-02-10 19:52:10|92884.1|92834.1|92879.9|92829.9|92886.4|92836.4|92878.4|92828.4|73
1644522740000|2022-02-10 19:52:20|92879.7|92829.7|92878.7|92828.7|92883.7|92833.7|92877.7|92827.7|69
1644522750000|2022-02-10 19:52:30|92877.1|92827.1|92878.4|92828.4|92880.2|92830.2|92877.1|92827.1|59
1644522760000|2022-02-10 19:52:40|92878.5|92828.5|92878.2|92828.2|92881.1|92839.9|92863.7|92827.8|57
1644522770000|2022-02-10 19:52:50|92878|92828|92859.3|92834.3|92878.5|92837.9|92858.8|92825.9|64
1644522780000|2022-02-10 19:53:00|92857.9|92832.9|92874|92824|92874.7|92832.9|92857.6|92820.6|62
1644522790000|2022-02-10 19:53:10|92873.9|92823.9|92880.5|92830.5|92880.5|92830.5|92872.3|92822.3|51
1644522800000|2022-02-10 19:53:20|92882.4|92832.4|92886.1|92836.1|92886.3|92846.7|92871.7|92830.9|54
1644522810000|2022-02-10 19:53:30|92885.6|92835.6|92884.5|92834.5|92886.5|92836.5|92883.3|92833.3|48
1644522820000|2022-02-10 19:53:40|92883.9|92833.9|92896.9|92846.9|92897.5|92847.5|92883.3|92833.3|49
1644522830000|2022-02-10 19:53:50|92898.9|92848.9|92900.6|92850.6|92900.7|92850.7|92897.2|92847.2|48
1644522840000|2022-02-10 19:54:00|92899.9|92849.9|92894.3|92844.3|92900.9|92861.8|92886.8|92841.7|60
1644522850000|2022-02-10 19:54:10|92895.6|92845.6|92898.6|92848.6|92899.9|92849.9|92895.4|92845.4|53
1644522860000|2022-02-10 19:54:20|92898.8|92848.8|92901.8|92851.8|92902.1|92852.1|92896.9|92846.9|51
1644522870000|2022-02-10 19:54:30|92902|92852|92902.6|92852.6|92905|92855|92900.6|92850.6|60
1644522880000|2022-02-10 19:54:40|92903|92853|92902.9|92852.9|92904.7|92854.7|92901.6|92851.6|47
1644522890000|2022-02-10 19:54:50|92903.2|92853.2|92914.9|92864.9|92914.9|92869.9|92894.9|92847.7|59
1644522900000|2022-02-10 19:55:00|92913.9|92863.9|92910.4|92860.4|92915.3|92865.3|92904.7|92854.7|70
1644522910000|2022-02-10 19:55:10|92910.1|92860.1|92921.3|92871.3|92924.1|92874.1|92908.1|92858.1|54
1644522920000|2022-02-10 19:55:20|92920|92870|92917.4|92867.4|92921.1|92871.1|92912.5|92862.5|69
1644522930000|2022-02-10 19:55:30|92917.2|92867.2|92915.8|92865.8|92918.6|92868.6|92911.2|92861.2|62
1644522940000|2022-02-10 19:55:40|92915.9|92865.9|92912.7|92862.7|92916.9|92872.8|92892.6|92858.8|69
1644522950000|2022-02-10 19:55:50|92913|92863|92904|92854|92913|92863|92903.7|92853.7|58
1644522960000|2022-02-10 19:56:00|92904.2|92854.2|92914.3|92864.3|92914.6|92875.3|92900.3|92852.5|65
1644522970000|2022-02-10 19:56:10|92914.5|92864.5|92923.1|92873.1|92923.1|92873.1|92911|92861|65
1644522980000|2022-02-10 19:56:20|92921.5|92871.5|92922.5|92872.5|92922.5|92872.5|92917.4|92867.4|57
1644522990000|2022-02-10 19:56:30|92922.7|92872.7|92920.2|92870.2|92922.8|92872.8|92915.9|92865.9|54
1644523000000|2022-02-10 19:56:40|92920.3|92870.3|92931.8|92881.8|92932.3|92882.3|92917.2|92867.2|58
1644523010000|2022-02-10 19:56:50|92930.4|92880.4|92934.8|92884.8|92941.7|92891.7|92928.9|92878.9|66
1644523020000|2022-02-10 19:57:00|92935|92885|92918.6|92893.6|92939.5|92898.7|92918.6|92880.6|60
1644523030000|2022-02-10 19:57:10|92918.4|92893.4|92935.7|92885.7|92935.7|92897.2|92918.4|92880.6|51
1644523040000|2022-02-10 19:57:20|92935.5|92885.5|92931.8|92881.8|92935.9|92885.9|92931.4|92881.4|54
1644523050000|2022-02-10 19:57:30|92930.4|92880.4|92927.9|92877.9|92936|92886|92918.1|92868.1|73
1644523060000|2022-02-10 19:57:40|92926.9|92876.9|92992.2|92942.2|92993.4|92943.4|92926.2|92876.2|64
1644523070000|2022-02-10 19:57:50|92992.6|92942.6|92995.3|92945.3|92999.9|92949.9|92992.6|92942.6|69
1644523080000|2022-02-10 19:58:00|92994.1|92944.1|92980.1|92930.1|92995.6|92945.6|92976.1|92926.1|67
1644523090000|2022-02-10 19:58:10|92980.2|92930.2|92960.9|92910.9|92981.9|92941.6|92951|92901|74
1644523100000|2022-02-10 19:58:20|92960.8|92910.8|92959.3|92909.3|92962.4|92912.4|92958.1|92908.1|54
1644523110000|2022-02-10 19:58:30|92959.2|92909.2|92958.5|92908.5|92962.5|92912.5|92953.5|92903.5|65
1644523120000|2022-02-10 19:58:40|92958|92908|92964.6|92914.6|92966.4|92925.9|92944.9|92894.9|73
1644523130000|2022-02-10 19:58:50|92967|92917|92972.8|92922.8|92972.9|92922.9|92966.7|92916.7|66
1644523140000|2022-02-10 19:59:00|92973.1|92923.1|92986.3|92936.3|92986.3|92936.3|92972.4|92922.4|70
1644523150000|2022-02-10 19:59:10|92985.8|92935.8|92980.1|92930.1|92993.1|92943.1|92980.1|92930.1|66
1644523160000|2022-02-10 19:59:20|92980.6|92930.6|92962.9|92912.9|92980.6|92930.6|92962.9|92912.9|69
1644523170000|2022-02-10 19:59:30|92962.7|92912.7|92961.5|92911.5|92963.3|92913.3|92957.5|92907.5|56
1644523180000|2022-02-10 19:59:40|92961.9|92911.9|92954.3|92904.3|92965.5|92915.5|92953.7|92903.7|59
1644523190000|2022-02-10 19:59:50|92954.5|92904.5|92963.3|92913.3|92966.6|92916.6|92954.5|92904.5|50
1644523200000|2022-02-10 20:00:00|92961.8|92911.8|92963.4|92913.4|92964.4|92914.4|92959.1|92909.1|58
1644523210000|2022-02-10 20:00:10|92963.5|92913.5|92982.6|92932.6|92986.5|92936.5|92963.5|92913.5|69
1644523220000|2022-02-10 20:00:20|92984.9|92934.9|92986.2|92936.2|92987.2|92937.2|92981.6|92931.6|58
1644523230000|2022-02-10 20:00:30|92986.3|92936.3|92980.4|92930.4|92986.3|92936.3|92979.6|92929.6|64
1644523240000|2022-02-10 20:00:40|92980.6|92930.6|92980.3|92930.3|92983.6|92933.6|92976.3|92926.3|58
1644523250000|2022-02-10 20:00:50|92979.7|92929.7|92980.7|92930.7|92982.1|92932.1|92979.3|92929.3|50
1644523260000|2022-02-10 20:01:00|92981.1|92931.1|92972.7|92922.7|92982.5|92932.5|92971.6|92921.6|57
1644523270000|2022-02-10 20:01:10|92972.3|92922.3|92980.4|92930.4|92985.5|92935.5|92972.3|92922.3|60
1644523280000|2022-02-10 20:01:20|92981.5|92931.5|92987|92962|92995|92962.1|92980.4|92930.4|59
1644523290000|2022-02-10 20:01:30|93003|92953|93027|92977|93031.6|92981.6|93003|92953|75
1644523300000|2022-02-10 20:01:40|93026.8|92976.8|93021.8|92971.8|93030.9|92980.9|93021.8|92971.8|65
1644523310000|2022-02-10 20:01:50|93021.2|92971.2|93033.2|92983.2|93035.5|92985.5|93021|92971|66
1644523320000|2022-02-10 20:02:00|93032.9|92982.9|93034.8|92984.8|93035|92985|93030.8|92980.8|53
1644523330000|2022-02-10 20:02:10|93034.5|92984.5|93029.3|92979.3|93035.2|92985.2|93026.6|92976.6|61
1644523340000|2022-02-10 20:02:20|93029.1|92979.1|93023.8|92973.8|93031.5|92981.5|93022.7|92972.7|52
1644523350000|2022-02-10 20:02:30|93025.1|92975.1|93028.4|92978.4|93029.9|92979.9|93022.8|92972.8|54
1644523360000|2022-02-10 20:02:40|93028.7|92978.7|93023.5|92973.5|93028.9|92985.5|93010.5|92972.3|56
1644523370000|2022-02-10 20:02:50|93023.2|92973.2|93027.5|92977.5|93027.5|92977.5|93022.7|92972.7|47
1644523380000|2022-02-10 20:03:00|93027.8|92977.8|93027.3|92977.3|93030.9|92980.9|93026.7|92976.7|50
1644523390000|2022-02-10 20:03:10|93027.4|92977.4|93013.6|92963.6|93027.6|92977.6|93010|92960|62
1644523400000|2022-02-10 20:03:20|93013.2|92963.2|93005.7|92955.7|93013.2|92963.2|93005.5|92955.5|54
1644523410000|2022-02-10 20:03:30|93006.8|92956.8|93007.7|92957.7|93008.4|92958.4|93005.5|92955.5|49
1644523420000|2022-02-10 20:03:40|93007.8|92957.8|93001.4|92951.4|93009|92959|93001.4|92951.4|42
1644523430000|2022-02-10 20:03:50|93001.7|92951.7|93001.5|92951.5|93002.3|92952.3|92999|92949|46
1644523440000|2022-02-10 20:04:00|93001.6|92951.6|92999|92949|93002|92952|92998.5|92948.5|51
1644523450000|2022-02-10 20:04:10|92998.6|92948.6|93000.8|92950.8|93001.3|92951.3|92998.2|92948.2|38
1644523460000|2022-02-10 20:04:20|93001.6|92951.6|92998.7|92948.7|93001.9|92951.9|92997.4|92947.4|48
1644523470000|2022-02-10 20:04:30|92997.8|92947.8|92986.7|92961.7|93001.5|92963.4|92986.6|92946.2|53
1644523480000|2022-02-10 20:04:40|92987.1|92962.1|92997.3|92947.3|92998.8|92963.9|92983.9|92947.3|54
1644523490000|2022-02-10 20:04:50|92997.6|92947.6|92957.1|92932.1|92997.6|92947.6|92957.1|92924.4|52
1644523500000|2022-02-10 20:05:00|92956.8|92931.8|92980.2|92930.2|92980.2|92937.3|92954.1|92925.7|47
1644523510000|2022-02-10 20:05:10|92980|92930|92978.7|92928.7|92980.3|92930.3|92977.9|92927.9|35
1644523520000|2022-02-10 20:05:20|92978.5|92928.5|92989.7|92939.7|92990.5|92944.3|92967.2|92928.5|65
1644523530000|2022-02-10 20:05:30|92988.7|92938.7|92973.3|92923.3|92990.2|92940.2|92971.9|92921.9|57
1644523540000|2022-02-10 20:05:40|92974|92924|92970.6|92920.6|92974.5|92924.5|92969.5|92919.5|57
1644523550000|2022-02-10 20:05:50|92970|92920|92957.9|92907.9|92970|92920|92956.2|92906.2|67
1644523560000|2022-02-10 20:06:00|92958|92908|92966.1|92916.1|92967.3|92917.3|92956.8|92906.8|69
1644523570000|2022-02-10 20:06:10|92966.2|92916.2|92966.8|92916.8|92970.2|92920.2|92964.8|92914.8|61
1644523580000|2022-02-10 20:06:20|92966.7|92916.7|92948.8|92898.8|92966.7|92916.7|92948.4|92898.4|75
1644523590000|2022-02-10 20:06:30|92948.6|92898.6|92953.8|92903.8|92957.8|92907.8|92943.6|92893.6|62
1644523600000|2022-02-10 20:06:40|92950.6|92900.6|92948.9|92898.9|92957.6|92907.6|92945.4|92895.4|69
1644523610000|2022-02-10 20:06:50|92949|92899|92957.6|92907.6|92957.8|92907.8|92947.5|92897.5|41
1644523620000|2022-02-10 20:07:00|92957.9|92907.9|92954.3|92904.3|92959.8|92909.8|92954|92904|62
1644523630000|2022-02-10 20:07:10|92954.9|92904.9|92958|92908|92967.4|92917.4|92954.9|92904.9|63
1644523640000|2022-02-10 20:07:20|92957.8|92907.8|92964.7|92914.7|92965.3|92915.3|92956.5|92906.5|73
1644523650000|2022-02-10 20:07:30|92964.3|92914.3|92969.4|92919.4|92971.1|92921.1|92963.6|92913.6|53
1644523660000|2022-02-10 20:07:40|92969.3|92919.3|92965.5|92915.5|92969.7|92919.7|92962.8|92912.8|38
1644523670000|2022-02-10 20:07:50|92966.4|92916.4|92976.7|92926.7|92976.7|92926.7|92966.4|92916.4|63
1644523680000|2022-02-10 20:08:00|92976.8|92926.8|92975.9|92925.9|92978.8|92928.8|92973.5|92923.5|60
1644523690000|2022-02-10 20:08:10|92976.3|92926.3|92975.9|92925.9|92977.4|92927.4|92974.2|92924.2|47
1644523700000|2022-02-10 20:08:20|92975.7|92925.7|92964.2|92914.2|92976.8|92926.8|92963.9|92913.9|59
1644523710000|2022-02-10 20:08:30|92964.8|92914.8|92964|92914|92967|92917|92954.6|92904.6|73
1644523720000|2022-02-10 20:08:40|92963.9|92913.9|92962.7|92912.7|92965.2|92915.2|92960.6|92910.6|54
1644523730000|2022-02-10 20:08:50|92961.4|92911.4|92968.8|92918.8|92970.3|92920.3|92961.4|92911.4|50
1644523740000|2022-02-10 20:09:00|92968.6|92918.6|92968.8|92918.8|92972.5|92922.5|92965|92915|59
1644523750000|2022-02-10 20:09:10|92968.5|92918.5|92962.2|92912.2|92968.5|92918.5|92954.8|92904.8|66
1644523760000|2022-02-10 20:09:20|92962.9|92912.9|92967.7|92917.7|92967.8|92917.8|92961.4|92911.4|68
1644523770000|2022-02-10 20:09:30|92966.8|92916.8|92966|92916|92971.2|92921.2|92963.4|92913.4|57
1644523780000|2022-02-10 20:09:40|92966.7|92916.7|92964.9|92914.9|92967.6|92917.6|92962.3|92912.3|57
1644523790000|2022-02-10 20:09:50|92964|92914|92943.8|92893.8|92964.1|92914.1|92943.8|92893.8|66
1644523800000|2022-02-10 20:10:00|92943.9|92893.9|92944.8|92894.8|92946|92896|92941.6|92891.6|60
1644523810000|2022-02-10 20:10:10|92944.4|92894.4|92941.1|92891.1|92945.5|92895.5|92940.5|92890.5|58
1644523820000|2022-02-10 20:10:20|92940.7|92890.7|92947.3|92897.3|92948.7|92898.7|92940.3|92890.3|63
1644523830000|2022-02-10 20:10:30|92947.9|92897.9|92946.3|92896.3|92949.9|92899.9|92943.6|92893.6|56
1644523840000|2022-02-10 20:10:40|92948.9|92898.9|92948.1|92898.1|92951.7|92901.7|92944.3|92894.3|57
1644523850000|2022-02-10 20:10:50|92948.3|92898.3|92943.1|92893.1|92950.1|92900.1|92942.2|92892.2|48
1644523860000|2022-02-10 20:11:00|92943.2|92893.2|92937.6|92887.6|92943.2|92893.2|92936.9|92886.9|51
1644523870000|2022-02-10 20:11:10|92935.1|92885.1|92897.2|92847.2|92935.1|92885.1|92894.9|92844.9|68
1644523880000|2022-02-10 20:11:20|92898|92848|92902.7|92852.7|92904.2|92854.2|92896.3|92846.3|62
1644523890000|2022-02-10 20:11:30|92902.3|92852.3|92885.7|92835.7|92902.3|92852.3|92884.7|92834.7|41
1644523900000|2022-02-10 20:11:40|92886.4|92836.4|92883.1|92833.1|92886.4|92836.4|92877.8|92827.8|56
1644523910000|2022-02-10 20:11:50|92883.4|92833.4|92885.7|92835.7|92885.7|92835.7|92882.2|92832.2|39
1644523920000|2022-02-10 20:12:00|92886|92836|92883|92833|92886.7|92836.7|92880.7|92830.7|50
1644523930000|2022-02-10 20:12:10|92882.9|92832.9|92882.3|92832.3|92884|92834|92878.8|92828.8|37
1644523940000|2022-02-10 20:12:20|92882.5|92832.5|92882.5|92832.5|92884.6|92834.6|92879.9|92829.9|41
1644523950000|2022-02-10 20:12:30|92882.4|92832.4|92886.3|92836.3|92888|92838|92882.4|92832.4|49
1644523960000|2022-02-10 20:12:40|92886.2|92836.2|92892.6|92842.6|92893.6|92843.6|92886|92836|48
1644523970000|2022-02-10 20:12:50|92892.8|92842.8|92896.2|92846.2|92896.2|92846.2|92890.5|92840.5|41
1644523980000|2022-02-10 20:13:00|92896.5|92846.5|92903.6|92853.6|92904|92854|92896.5|92846.5|41
1644523990000|2022-02-10 20:13:10|92903.7|92853.7|92904.4|92854.4|92904.5|92854.5|92901.7|92851.7|36
1644524000000|2022-02-10 20:13:20|92904.6|92854.6|92902.5|92852.5|92905.2|92855.2|92902.2|92852.2|41
1644524010000|2022-02-10 20:13:30|92902.1|92852.1|92904.6|92854.6|92905.2|92855.2|92902.1|92852.1|31
1644524020000|2022-02-10 20:13:40|92905|92855|92907.7|92857.7|92909|92859|92903.8|92853.8|50
1644524030000|2022-02-10 20:13:50|92907.5|92857.5|92913.9|92863.9|92913.9|92863.9|92906.8|92856.8|60
1644524040000|2022-02-10 20:14:00|92914.1|92864.1|92917.3|92867.3|92919.1|92869.1|92911.4|92861.4|54
1644524050000|2022-02-10 20:14:10|92918.5|92868.5|92920.8|92870.8|92925.2|92875.2|92916|92866|57
1644524060000|2022-02-10 20:14:20|92921.7|92871.7|92921.2|92871.2|92922.5|92872.5|92918.3|92868.3|46
1644524070000|2022-02-10 20:14:30|92921.1|92871.1|92918.6|92868.6|92921.1|92871.1|92917.9|92867.9|45
1644524080000|2022-02-10 20:14:40|92919.1|92869.1|92920|92870|92922.1|92872.1|92918.2|92868.2|43
1644524090000|2022-02-10 20:14:50|92919.9|92869.9|92926.2|92876.2|92926.2|92885.8|92908.7|92869.2|46
1644524100000|2022-02-10 20:15:00|92926.9|92876.9|92930.1|92880.1|92930.4|92885.5|92907.8|92874.1|48
1644524110000|2022-02-10 20:15:10|92929.9|92879.9|92934.8|92884.8|92934.8|92884.8|92924.4|92874.4|45
1644524120000|2022-02-10 20:15:20|92934.1|92884.1|92934.6|92884.6|92935.6|92885.6|92931.8|92881.8|50
1644524130000|2022-02-10 20:15:30|92934.8|92884.8|92923.3|92898.3|92937.6|92898.3|92920.8|92884.1|55
1644524140000|2022-02-10 20:15:40|92923.5|92898.5|92937.7|92887.7|92939.9|92899.1|92923.2|92886.2|46
1644524150000|2022-02-10 20:15:50|92936.6|92886.6|92941.7|92891.7|92941.7|92903.1|92924.9|92885.3|55
1644524160000|2022-02-10 20:16:00|92941.9|92891.9|92926.9|92901.9|92942.9|92902.8|92926.9|92887.6|53
1644524170000|2022-02-10 20:16:10|92927|92902|92941|92891|92942.8|92905.1|92927|92890.7|43
1644524180000|2022-02-10 20:16:20|92941.4|92891.4|92940.4|92890.4|92941.4|92891.4|92939|92889|33
1644524190000|2022-02-10 20:16:30|92940|92890|92938.5|92888.5|92940.7|92890.7|92937.2|92887.2|38
1644524200000|2022-02-10 20:16:40|92938.2|92888.2|92936.9|92886.9|92938.8|92888.8|92936.9|92886.9|26
1644524210000|2022-02-10 20:16:50|92936.5|92886.5|92921.2|92871.2|92936.5|92886.5|92921.1|92871.1|38
1644524220000|2022-02-10 20:17:00|92920.9|92870.9|92916.5|92866.5|92921|92871|92916.3|92866.3|39
1644524230000|2022-02-10 20:17:10|92916.7|92866.7|92917.6|92867.6|92917.8|92867.8|92915.8|92865.8|29
1644524240000|2022-02-10 20:17:20|92917.3|92867.3|92919.3|92869.3|92920.3|92870.3|92915.5|92865.5|33
1644524250000|2022-02-10 20:17:30|92919.7|92869.7|92923.2|92873.2|92923.9|92873.9|92918.5|92868.5|45
1644524260000|2022-02-10 20:17:40|92923.7|92873.7|92928.5|92878.5|92929.7|92879.7|92923.3|92873.3|49
1644524270000|2022-02-10 20:17:50|92928.1|92878.1|92929.9|92879.9|92931|92881|92925.3|92875.3|52
1644524280000|2022-02-10 20:18:00|92930.1|92880.1|92930.7|92880.7|92932|92882|92924.9|92874.9|64
1644524290000|2022-02-10 20:18:10|92931|92881|92934.5|92884.5|92934.8|92884.8|92928.8|92878.8|44
1644524300000|2022-02-10 20:18:20|92934.3|92884.3|92928.7|92878.7|92934.3|92884.3|92926.9|92876.9|55
1644524310000|2022-02-10 20:18:30|92928.5|92878.5|92937.1|92887.1|92937.1|92887.1|92927.8|92877.8|45
1644524320000|2022-02-10 20:18:40|92937.9|92887.9|92944.8|92894.8|92945.4|92895.4|92937.6|92887.6|57
1644524330000|2022-02-10 20:18:50|92944.7|92894.7|92957.4|92907.4|92959.8|92909.8|92943.4|92893.4|67
1644524340000|2022-02-10 20:19:00|92957.3|92907.3|92959.7|92909.7|92959.9|92909.9|92957.3|92907.3|46
1644524350000|2022-02-10 20:19:10|92959.6|92909.6|92939.4|92889.4|92959.7|92909.7|92924.6|92887.7|58
1644524360000|2022-02-10 20:19:20|92937.7|92887.7|92955.1|92905.1|92956.4|92906.4|92936.5|92886.5|68
1644524370000|2022-02-10 20:19:30|92955.2|92905.2|92954.9|92904.9|92957.4|92907.4|92954.2|92904.2|45
1644524380000|2022-02-10 20:19:40|92955.1|92905.1|92958|92908|92958.5|92908.5|92953.9|92903.9|43
1644524390000|2022-02-10 20:19:50|92957.4|92907.4|92956.1|92906.1|92957.8|92907.8|92955|92905|35
1644524400000|2022-02-10 20:20:00|92955|92905|92954.1|92904.1|92955.1|92905.1|92952.6|92902.6|41
1644524410000|2022-02-10 20:20:10|92952.4|92902.4|92952.9|92902.9|92953.1|92903.1|92950.1|92900.1|35
1644524420000|2022-02-10 20:20:20|92952.7|92902.7|92952.7|92902.7|92953.4|92903.4|92952.3|92902.3|25
1644524430000|2022-02-10 20:20:30|92952.8|92902.8|92952.1|92902.1|92952.8|92902.8|92951.8|92901.8|19
1644524440000|2022-02-10 20:20:40|92952.2|92902.2|92957.2|92907.2|92957.4|92907.4|92950.3|92900.3|25
1644524450000|2022-02-10 20:20:50|92957|92907|92955.5|92905.5|92957|92907|92955.5|92905.5|30
1644524460000|2022-02-10 20:21:00|92955.2|92905.2|92957.6|92907.6|92958.9|92908.9|92954.6|92904.6|37
1644524470000|2022-02-10 20:21:10|92957.7|92907.7|92959.4|92909.4|92959.7|92909.7|92956.3|92906.3|31
1644524480000|2022-02-10 20:21:20|92959.6|92909.6|92957.3|92907.3|92959.6|92909.6|92954.3|92904.3|40
1644524490000|2022-02-10 20:21:30|92957.5|92907.5|92957.2|92907.2|92959.4|92909.4|92956.2|92906.2|43
1644524500000|2022-02-10 20:21:40|92957.3|92907.3|92956.3|92906.3|92957.3|92907.3|92956.1|92906.1|21
1644524510000|2022-02-10 20:21:50|92956.2|92906.2|92956.3|92906.3|92956.5|92906.5|92955.7|92905.7|21
1644524520000|2022-02-10 20:22:00|92956.2|92906.2|92959.2|92909.2|92959.5|92909.5|92955.4|92905.4|33
1644524530000|2022-02-10 20:22:10|92958.7|92908.7|92962.2|92912.2|92964.5|92914.5|92958.3|92908.3|51
1644524540000|2022-02-10 20:22:20|92961.3|92911.3|92962.1|92912.1|92962.2|92912.2|92957.1|92907.1|56
1644524550000|2022-02-10 20:22:30|92962.6|92912.6|92968.6|92918.6|92972.1|92922.1|92962.6|92912.6|41
1644524560000|2022-02-10 20:22:40|92968.7|92918.7|92966.5|92916.5|92969.2|92919.2|92966.5|92916.5|28
1644524570000|2022-02-10 20:22:50|92966.4|92916.4|92964.1|92914.1|92966.6|92916.6|92964.1|92914.1|26
1644524580000|2022-02-10 20:23:00|92963.3|92913.3|92964.1|92914.1|92964.8|92914.8|92961.4|92911.4|37
1644524590000|2022-02-10 20:23:10|92964|92914|92964|92914|92964.4|92914.4|92963.8|92913.8|21
1644524600000|2022-02-10 20:23:20|92963.8|92913.8|92965|92915|92965|92915|92963.8|92913.8|24
1644524610000|2022-02-10 20:23:30|92964.9|92914.9|92969.6|92919.6|92969.7|92919.7|92964.9|92914.9|41
1644524620000|2022-02-10 20:23:40|92970|92920|92974.3|92924.3|92975.1|92925.1|92968.1|92918.1|37
1644524630000|2022-02-10 20:23:50|92973.5|92923.5|92971.6|92921.6|92973.7|92923.7|92971.1|92921.1|30
1644524640000|2022-02-10 20:24:00|92971.4|92921.4|92971.7|92921.7|92973.2|92923.2|92971.1|92921.1|29
1644524650000|2022-02-10 20:24:10|92971.8|92921.8|92970.8|92920.8|92974.2|92924.2|92970.8|92920.8|15
1644524660000|2022-02-10 20:24:20|92971|92921|92970.1|92920.1|92972.4|92922.4|92967.6|92917.6|48
1644524670000|2022-02-10 20:24:30|92970.2|92920.2|92971|92921|92971.5|92921.5|92968.2|92918.2|42
1644524680000|2022-02-10 20:24:40|92970.8|92920.8|92968.2|92918.2|92971.4|92921.4|92968.2|92918.2|31
1644524690000|2022-02-10 20:24:50|92969.3|92919.3|92964.5|92914.5|92971.2|92921.2|92962.8|92912.8|64
1644524700000|2022-02-10 20:25:00|92964.9|92914.9|92936.7|92886.7|92965|92915|92933|92883|68
1644524710000|2022-02-10 20:25:10|92937.5|92887.5|92939|92889|92939.1|92889.1|92935.9|92885.9|43
1644524720000|2022-02-10 20:25:20|92938.9|92888.9|92939.3|92889.3|92942.2|92892.2|92937|92887|51
1644524730000|2022-02-10 20:25:30|92939.4|92889.4|92949|92899|92949|92899|92937.4|92887.4|60
1644524740000|2022-02-10 20:25:40|92948.8|92898.8|92965.8|92915.8|92967.5|92917.5|92946.3|92896.3|56
1644524750000|2022-02-10 20:25:50|92966.1|92916.1|92971.4|92921.4|92971.4|92921.4|92965.6|92915.6|52
1644524760000|2022-02-10 20:26:00|92973.7|92923.7|92981.4|92931.4|92984.3|92934.3|92973.2|92923.2|65
1644524770000|2022-02-10 20:26:10|92981|92931|92986.7|92936.7|92988.9|92938.9|92980.6|92930.6|49
1644524780000|2022-02-10 20:26:20|92988.3|92938.3|92992.5|92942.5|92994.2|92944.2|92987.9|92937.9|50
1644524790000|2022-02-10 20:26:30|92992.9|92942.9|92995.4|92945.4|92998.2|92948.2|92989.6|92939.6|58
1644524800000|2022-02-10 20:26:40|92995.7|92945.7|92994.5|92944.5|92997.8|92947.8|92994.4|92944.4|41
1644524810000|2022-02-10 20:26:50|92994|92944|92997.3|92947.3|92998.7|92948.7|92993.2|92943.2|45
1644524820000|2022-02-10 20:27:00|92997.9|92947.9|92995.7|92945.7|92997.9|92947.9|92993.9|92943.9|54
1644524830000|2022-02-10 20:27:10|92995.5|92945.5|92988.4|92938.4|92995.5|92945.5|92986.6|92936.6|66
1644524840000|2022-02-10 20:27:20|92989.3|92939.3|92987.3|92937.3|92989.6|92939.6|92986|92936|40
1644524850000|2022-02-10 20:27:30|92987.5|92937.5|92988|92938|92988.3|92938.3|92987.4|92937.4|25
1644524860000|2022-02-10 20:27:40|92987.9|92937.9|92984.5|92934.5|92988.2|92938.2|92981.7|92931.7|42
1644524870000|2022-02-10 20:27:50|92985|92935|92986|92936|92986.8|92936.8|92983.7|92933.7|51
1644524880000|2022-02-10 20:28:00|92986.6|92936.6|92985.3|92935.3|92987.5|92937.5|92982.9|92932.9|53
1644524890000|2022-02-10 20:28:10|92985.8|92935.8|92984.2|92934.2|92985.8|92935.8|92983.2|92933.2|48
1644524900000|2022-02-10 20:28:20|92984.3|92934.3|92986.9|92936.9|92987.2|92937.2|92984|92934|48
1644524910000|2022-02-10 20:28:30|92987|92937|92964.1|92939.1|92987.6|92943.1|92963.6|92930.4|58
1644524920000|2022-02-10 20:28:40|92966.3|92941.3|92963.3|92938.3|92977.6|92942.4|92962.4|92927.6|45
1644524930000|2022-02-10 20:28:50|92962.7|92937.7|92978.9|92928.9|92981|92939.4|92959.5|92922.5|49
1644524940000|2022-02-10 20:29:00|92977.9|92927.9|92979.3|92929.3|92980.5|92930.5|92977.4|92927.4|52
1644524950000|2022-02-10 20:29:10|92979.5|92929.5|92985.5|92935.5|92986.1|92936.1|92977.9|92927.9|59
1644524960000|2022-02-10 20:29:20|92986.6|92936.6|92990.6|92940.6|92990.8|92940.8|92984.5|92934.5|53
1644524970000|2022-02-10 20:29:30|92990.4|92940.4|92993.7|92943.7|92993.7|92943.7|92987.9|92937.9|47
1644524980000|2022-02-10 20:29:40|92993.3|92943.3|92993.4|92943.4|92994.2|92944.2|92991.9|92941.9|32
1644524990000|2022-02-10 20:29:50|92993.5|92943.5|92989.6|92939.6|92994.5|92944.5|92988.2|92938.2|45
1644525000000|2022-02-10 20:30:00|92990.4|92940.4|92985|92935|92990.8|92940.8|92984.8|92934.8|65
1644525010000|2022-02-10 20:30:10|92983.2|92933.2|92987|92937|92989.9|92939.9|92983.2|92933.2|49
1644525020000|2022-02-10 20:30:20|92987.1|92937.1|92984.8|92934.8|92987.8|92937.8|92984.6|92934.6|34
1644525030000|2022-02-10 20:30:30|92985.1|92935.1|92984.5|92934.5|92987.1|92937.1|92984.5|92934.5|34
1644525040000|2022-02-10 20:30:40|92983.3|92933.3|92983.8|92933.8|92984.3|92934.3|92982.2|92932.2|38
1644525050000|2022-02-10 20:30:50|92983.4|92933.4|92983.4|92933.4|92985.2|92935.2|92982|92932|38
1644525060000|2022-02-10 20:31:00|92983.6|92933.6|92988.2|92938.2|92988.2|92938.2|92982.8|92932.8|39
1644525070000|2022-02-10 20:31:10|92987.6|92937.6|92986.6|92936.6|92989.9|92939.9|92985.2|92935.2|33
1644525080000|2022-02-10 20:31:20|92986.3|92936.3|92989.1|92939.1|92990.2|92940.2|92986.3|92936.3|34
1644525090000|2022-02-10 20:31:30|92989.2|92939.2|92993|92943|92994.4|92944.4|92987.6|92937.6|47
1644525100000|2022-02-10 20:31:40|92991.6|92941.6|93000.7|92950.7|93001.8|92951.8|92991.6|92941.6|50
1644525110000|2022-02-10 20:31:50|93000|92950|93003.1|92953.1|93005|92955|93000|92950|53
1644525120000|2022-02-10 20:32:00|93002.9|92952.9|93007|92957|93009.4|92959.4|93002.1|92952.1|56
1644525130000|2022-02-10 20:32:10|93007.1|92957.1|93006.4|92956.4|93008.3|92958.3|93006|92956|34
1644525140000|2022-02-10 20:32:20|93007.4|92957.4|93001.7|92951.7|93021.3|92962.1|92999.2|92942.4|66
1644525150000|2022-02-10 20:32:30|93001|92951|93027.5|92977.5|93029.5|92979.5|93001|92951|68
1644525160000|2022-02-10 20:32:40|93027.1|92977.1|93025.8|92975.8|93027.6|92977.6|93025.5|92975.5|36
1644525170000|2022-02-10 20:32:50|93026.3|92976.3|93028.6|92978.6|93028.7|92978.7|93025.7|92975.7|33
1644525180000|2022-02-10 20:33:00|93028.9|92978.9|93029.4|92979.4|93032|92982|93026.6|92976.6|33
1644525190000|2022-02-10 20:33:10|93029.6|92979.6|93027.7|92977.7|93030.3|92980.3|93026.5|92976.5|39
1644525200000|2022-02-10 20:33:20|93027.5|92977.5|93026.2|92976.2|93028.2|92978.2|93025.4|92975.4|45
1644525210000|2022-02-10 20:33:30|93026|92976|93030.1|92980.1|93030.3|92980.3|93026|92976|37
1644525220000|2022-02-10 20:33:40|93030|92980|93034.2|92984.2|93034.2|92984.2|93029.9|92979.9|35
1644525230000|2022-02-10 20:33:50|93035.4|92985.4|93036|92986|93038.4|92988.4|93034.4|92984.4|33
1644525240000|2022-02-10 20:34:00|93035.9|92985.9|93031.9|92981.9|93036.1|92986.1|93030.6|92980.6|41
1644525250000|2022-02-10 20:34:10|93030.8|92980.8|93029.7|92979.7|93031.8|92981.8|93028.2|92978.2|52
1644525260000|2022-02-10 20:34:20|93029.5|92979.5|93020.7|92970.7|93030.6|92980.6|93019.2|92969.2|41
1644525270000|2022-02-10 20:34:30|93020|92970|93020.8|92970.8|93021.1|92971.1|93019|92969|32
1644525280000|2022-02-10 20:34:40|93021.2|92971.2|93024.3|92974.3|93025.7|92975.7|93018.9|92968.9|33
1644525290000|2022-02-10 20:34:50|93024.5|92974.5|93023.1|92973.1|93024.8|92974.8|93022.2|92972.2|36
1644525300000|2022-02-10 20:35:00|93023|92973|93026|92976|93028.5|92978.5|93022.3|92972.3|37
1644525310000|2022-02-10 20:35:10|93027|92977|93023.6|92973.6|93028.1|92978.1|93019.5|92969.5|41
1644525320000|2022-02-10 20:35:20|93023.4|92973.4|93023.2|92973.2|93024.7|92974.7|93022.4|92972.4|35
1644525330000|2022-02-10 20:35:30|93022.9|92972.9|93021.8|92971.8|93024.9|92974.9|93021.6|92971.6|40
1644525340000|2022-02-10 20:35:40|93021.7|92971.7|93015|92990|93027.4|92993.3|93014.7|92971.7|52
1644525350000|2022-02-10 20:35:50|93014.8|92989.8|93015.7|92990.7|93016.2|92991.2|93014.8|92989.8|23
1644525360000|2022-02-10 20:36:00|93015.8|92990.8|93027.3|92977.3|93027.7|92990.8|93015.6|92976.3|26
1644525370000|2022-02-10 20:36:10|93027.2|92977.2|93028.6|92978.6|93031.5|92981.5|93027.2|92977.2|32
1644525380000|2022-02-10 20:36:20|93028.3|92978.3|93028.3|92978.3|93028.8|92978.8|93028|92978|17
1644525390000|2022-02-10 20:36:30|93028.4|92978.4|93027.2|92977.2|93028.4|92978.4|93027|92977|19
1644525400000|2022-02-10 20:36:40|93027.1|92977.1|93015.7|92990.7|93028.6|92990.9|93015.6|92977.1|20
1644525410000|2022-02-10 20:36:50|93015.5|92990.5|93012.8|92987.8|93016.4|92991.4|93012|92987|35
1644525420000|2022-02-10 20:37:00|93013|92988|93035.6|92985.6|93036.7|92990.6|93013|92977.4|51
1644525430000|2022-02-10 20:37:10|93035.1|92985.1|93031.2|92981.2|93039.4|92989.4|93030.7|92980.7|41
1644525440000|2022-02-10 20:37:20|93031.4|92981.4|93033.5|92983.5|93038|92988|93031.4|92981.4|58
1644525450000|2022-02-10 20:37:30|93033.1|92983.1|93029.6|92979.6|93034.4|92984.4|93029.4|92979.4|34
1644525460000|2022-02-10 20:37:40|93029.7|92979.7|93034.4|92984.4|93037|92987|93028.9|92978.9|44
1644525470000|2022-02-10 20:37:50|93034.5|92984.5|93039.5|92989.5|93040.3|92990.3|93033.8|92983.8|41
1644525480000|2022-02-10 20:38:00|93039.8|92989.8|93033.2|92983.2|93040.3|92990.3|93033.2|92983.2|39
1644525490000|2022-02-10 20:38:10|93032.9|92982.9|93033.9|92983.9|93035|92985|93032|92982|35
1644525500000|2022-02-10 20:38:20|93034|92984|93035.7|92985.7|93035.8|92985.8|93034|92984|26
1644525510000|2022-02-10 20:38:30|93035.9|92985.9|93039.5|92989.5|93039.5|92989.5|93034.5|92984.5|32
1644525520000|2022-02-10 20:38:40|93039|92989|93038.5|92988.5|93041.1|92991.1|93037.9|92987.9|39
1644525530000|2022-02-10 20:38:50|93038.6|92988.6|93034.9|92984.9|93038.8|92988.8|93032.5|92982.5|42
1644525540000|2022-02-10 20:39:00|93034.8|92984.8|93038.9|92988.9|93042.7|92992.7|93034.6|92984.6|50
1644525550000|2022-02-10 20:39:10|93039.1|92989.1|93039.7|92989.7|93040.6|92990.6|93038.7|92988.7|40
1644525560000|2022-02-10 20:39:20|93040|92990|93028.3|93003.3|93044.9|93003.9|93026.5|92988.6|58
1644525570000|2022-02-10 20:39:30|93029.1|93004.1|93041.9|92991.9|93043.2|93004.1|93027.9|92990.6|38
1644525580000|2022-02-10 20:39:40|93041.7|92991.7|93051.6|93001.6|93053.5|93010.3|93034.4|92991.3|41
1644525590000|2022-02-10 20:39:50|93051.3|93001.3|93051.7|93001.7|93053.3|93015.8|93039.5|92999.2|59
1644525600000|2022-02-10 20:40:00|93051.4|93001.4|93051.9|93001.9|93052|93002|93048.5|92998.5|38
1644525610000|2022-02-10 20:40:10|93052.1|93002.1|93055.4|93005.4|93055.5|93005.5|93051.4|93001.4|28
1644525620000|2022-02-10 20:40:20|93053.3|93003.3|93056.8|93006.8|93057.8|93007.8|93052.9|93002.9|40
1644525630000|2022-02-10 20:40:30|93056.9|93006.9|93056|93006|93056.9|93014|93036.8|93001.5|37
1644525640000|2022-02-10 20:40:40|93055.5|93005.5|93055.6|93005.6|93056.1|93006.1|93053.8|93003.8|26
1644525650000|2022-02-10 20:40:50|93055.9|93005.9|93056.7|93006.7|93057.1|93007.1|93054.7|93004.7|36
1644525660000|2022-02-10 20:41:00|93056.9|93006.9|93054.2|93004.2|93057.1|93007.1|93052.2|93002.2|33
1644525670000|2022-02-10 20:41:10|93055|93005|93054.9|93004.9|93055.1|93005.1|93052.6|93002.6|40
1644525680000|2022-02-10 20:41:20|93052.7|93002.7|93060.3|93010.3|93060.3|93010.3|93051.7|93001.7|58
1644525690000|2022-02-10 20:41:30|93058.2|93008.2|93057.1|93007.1|93060.7|93010.7|93056.2|93006.2|38
1644525700000|2022-02-10 20:41:40|93056.8|93006.8|93057|93007|93058.3|93008.3|93056.7|93006.7|28
1644525710000|2022-02-10 20:41:50|93057.1|93007.1|93054.8|93004.8|93057.1|93007.1|93054.4|93004.4|41
1644525720000|2022-02-10 20:42:00|93055|93005|93054.4|93004.4|93056.5|93006.5|93053.4|93003.4|39
1644525730000|2022-02-10 20:42:10|93054.1|93004.1|93053.1|93003.1|93055.3|93005.3|93053.1|93003.1|21
1644525740000|2022-02-10 20:42:20|93052.7|93002.7|93051.6|93001.6|93053.4|93003.4|93051|93001|43
1644525750000|2022-02-10 20:42:30|93051.5|93001.5|93048.9|92998.9|93051.5|93001.5|93048.9|92998.9|27
1644525760000|2022-02-10 20:42:40|93049.7|92999.7|93050.4|93000.4|93051.9|93001.9|93048.8|92998.8|29
1644525770000|2022-02-10 20:42:50|93050.5|93000.5|93052.9|93002.9|93052.9|93002.9|93049.9|92999.9|38
1644525780000|2022-02-10 20:43:00|93054.2|93004.2|93055.1|93005.1|93055.3|93005.3|93053.1|93003.1|36
1644525790000|2022-02-10 20:43:10|93054.4|93004.4|93055.6|93005.6|93055.9|93005.9|93052.5|93002.5|41
1644525800000|2022-02-10 20:43:20|93055.8|93005.8|93056.7|93006.7|93057.8|93007.8|93055.8|93005.8|33
1644525810000|2022-02-10 20:43:30|93056.6|93006.6|93059.5|93009.5|93059.7|93009.7|93056.5|93006.5|33
1644525820000|2022-02-10 20:43:40|93059.6|93009.6|93057.2|93007.2|93060.5|93010.5|93057|93007|46
1644525830000|2022-02-10 20:43:50|93057.3|93007.3|93057|93007|93058.8|93008.8|93055.2|93005.2|41
1644525840000|2022-02-10 20:44:00|93056.8|93006.8|93056|93006|93057.4|93007.4|93051.5|93001.5|50
1644525850000|2022-02-10 20:44:10|93056.2|93006.2|93059|93009|93059.7|93009.7|93056.1|93006.1|55
1644525860000|2022-02-10 20:44:20|93059.1|93009.1|93058.4|93008.4|93059.5|93009.5|93058.1|93008.1|22
1644525870000|2022-02-10 20:44:30|93058.5|93008.5|93058.6|93008.6|93058.9|93008.9|93057.7|93007.7|33
1644525880000|2022-02-10 20:44:40|93058.4|93008.4|93053.1|93003.1|93058.7|93008.7|93053.1|93003.1|34
1644525890000|2022-02-10 20:44:50|93053.9|93003.9|93057.7|93007.7|93061.9|93021.6|93046.6|93003.3|58
1644525900000|2022-02-10 20:45:00|93056.3|93006.3|93058.4|93008.4|93062.4|93012.4|93056.3|93006.3|55
1644525910000|2022-02-10 20:45:10|93058.1|93008.1|93041.3|92991.3|93061.8|93011.8|93039.9|92989.9|54
1644525920000|2022-02-10 20:45:20|93041|92991|93041.7|92991.7|93042.5|92992.5|93039.9|92989.9|43
1644525930000|2022-02-10 20:45:30|93041.9|92991.9|93041.4|92991.4|93042.5|92992.5|93040.1|92990.1|34
1644525940000|2022-02-10 20:45:40|93041.3|92991.3|93039.5|92989.5|93041.3|92991.3|93038|92988|33
1644525950000|2022-02-10 20:45:50|93039.7|92989.7|93046.7|92996.7|93046.7|93005.5|93029.4|92989.2|37
1644525960000|2022-02-10 20:46:00|93034.1|93009.1|93049.5|92999.5|93053.1|93013.6|93032.3|92997.6|43
1644525970000|2022-02-10 20:46:10|93050.8|93000.8|93068.6|93018.6|93069.1|93019.1|93050.8|93000.8|58
1644525980000|2022-02-10 20:46:20|93069.1|93019.1|93068.9|93018.9|93071.5|93021.5|93067.8|93017.8|42
1644525990000|2022-02-10 20:46:30|93069.5|93019.5|93069.4|93019.4|93070.4|93020.4|93068.8|93018.8|33
1644526000000|2022-02-10 20:46:40|93069.2|93019.2|93079.7|93029.7|93081.9|93039.4|93064.3|93018.8|58
1644526010000|2022-02-10 20:46:50|93080.4|93030.4|93080.9|93030.9|93082.4|93032.4|93080.4|93030.4|28
1644526020000|2022-02-10 20:47:00|93081|93031|93083.5|93033.5|93083.5|93033.5|93080.7|93030.7|38
1644526030000|2022-02-10 20:47:10|93082.5|93032.5|93083.4|93033.4|93083.4|93033.4|93079.5|93029.5|40
1644526040000|2022-02-10 20:47:20|93084.3|93034.3|93086.1|93036.1|93086.4|93036.4|93084.3|93034.3|35
1644526050000|2022-02-10 20:47:30|93068.1|93043.1|93081.9|93031.9|93086.6|93043.1|93068.1|93031.2|37
1644526060000|2022-02-10 20:47:40|93082.3|93032.3|93092.7|93042.7|93093.5|93043.5|93080.5|93030.5|58
1644526070000|2022-02-10 20:47:50|93092.5|93042.5|93091.1|93041.1|93093.2|93043.2|93090|93040|54
1644526080000|2022-02-10 20:48:00|93091.6|93041.6|93092.7|93042.7|93093.2|93043.2|93089.2|93039.2|47
1644526090000|2022-02-10 20:48:10|93092.8|93042.8|93088.5|93038.5|93094.2|93044.2|93088|93038|52
1644526100000|2022-02-10 20:48:20|93088.9|93038.9|93090.1|93040.1|93091.3|93041.3|93085.6|93035.6|62
1644526110000|2022-02-10 20:48:30|93090.3|93040.3|93090.4|93040.4|93092.6|93042.6|93089.2|93039.2|42
1644526120000|2022-02-10 20:48:40|93089.9|93039.9|93087.3|93037.3|93090.1|93040.1|93086.7|93036.7|39
1644526130000|2022-02-10 20:48:50|93086.9|93036.9|93087.1|93037.1|93090.3|93040.3|93086.2|93036.2|44
1644526140000|2022-02-10 20:49:00|93087.3|93037.3|93087.8|93037.8|93087.9|93037.9|93084.8|93034.8|42
1644526150000|2022-02-10 20:49:10|93088.1|93038.1|93084.5|93034.5|93088.3|93038.3|93084.3|93034.3|30
1644526160000|2022-02-10 20:49:20|93084.9|93034.9|93084.4|93034.4|93085|93035|93083.5|93033.5|28
1644526170000|2022-02-10 20:49:30|93084.3|93034.3|93088.2|93038.2|93090.5|93050.1|93074.4|93034.3|45
1644526180000|2022-02-10 20:49:40|93088.3|93038.3|93087.8|93037.8|93088.8|93038.8|93087|93037|38
1644526190000|2022-02-10 20:49:50|93088.1|93038.1|93087.5|93037.5|93093.6|93043.6|93086.6|93036.6|44
1644526200000|2022-02-10 20:50:00|93086.8|93036.8|93087.8|93037.8|93088.1|93038.1|93086.4|93036.4|31
1644526210000|2022-02-10 20:50:10|93087.5|93037.5|93093.3|93043.3|93093.9|93043.9|93087.1|93037.1|37
1644526220000|2022-02-10 20:50:20|93093.8|93043.8|93091.9|93041.9|93095.5|93055.9|93079|93038.7|51
1644526230000|2022-02-10 20:50:30|93092|93042|93094.7|93044.7|93094.7|93044.7|93089.5|93039.5|41
1644526240000|2022-02-10 20:50:40|93096.2|93046.2|93095.7|93045.7|93096.2|93046.2|93092.6|93042.6|45
1644526250000|2022-02-10 20:50:50|93096.1|93046.1|93099.5|93049.5|93099.5|93049.5|93095.9|93045.9|44
1644526260000|2022-02-10 20:51:00|93098.9|93048.9|93100.5|93050.5|93100.5|93050.5|93096.1|93046.1|47
1644526270000|2022-02-10 20:51:10|93100.7|93050.7|93098.2|93048.2|93101.2|93051.2|93098.2|93048.2|32
1644526280000|2022-02-10 20:51:20|93098.4|93048.4|93095.2|93045.2|93098.4|93048.4|93094.4|93044.4|48
1644526290000|2022-02-10 20:51:30|93095.3|93045.3|93096.3|93046.3|93096.3|93046.3|93093.4|93043.4|45
1644526300000|2022-02-10 20:51:40|93096.4|93046.4|93092.3|93042.3|93096.7|93046.7|93092.1|93042.1|36
1644526310000|2022-02-10 20:51:50|93092.2|93042.2|93084.3|93034.3|93092.2|93044.2|93069.2|93029.6|49
1644526320000|2022-02-10 20:52:00|93084.6|93034.6|93087.6|93037.6|93088.9|93038.9|93082.4|93032.4|34
1644526330000|2022-02-10 20:52:10|93088.4|93038.4|93096.3|93046.3|93097.1|93059.2|93073.7|93036.3|53
1644526340000|2022-02-10 20:52:20|93096.4|93046.4|93098.2|93048.2|93099.5|93049.5|93094.1|93044.1|37
1644526350000|2022-02-10 20:52:30|93098.3|93048.3|93096.5|93046.5|93098.6|93048.6|93096.3|93046.3|28
1644526360000|2022-02-10 20:52:40|93096.7|93046.7|93084.2|93059.2|93097.6|93060.9|93083.7|93046.6|28
1644526370000|2022-02-10 20:52:50|93084.6|93059.6|93082.3|93057.3|93085.5|93060.5|93081.5|93056.5|41
1644526380000|2022-02-10 20:53:00|93082.7|93057.7|93093.2|93043.2|93093.2|93057.7|93076.6|93040.2|50
1644526390000|2022-02-10 20:53:10|93093.3|93043.3|93093.7|93043.7|93094|93044|93091.9|93041.9|37
1644526400000|2022-02-10 20:53:20|93094.2|93044.2|93084.7|93059.7|93100.2|93059.7|93083.6|93043.9|40
1644526410000|2022-02-10 20:53:30|93084.8|93059.8|93100.6|93050.6|93100.6|93063.1|93082.9|93050.6|45
1644526420000|2022-02-10 20:53:40|93097.8|93047.8|93095.9|93045.9|93099.7|93049.7|93095.9|93045.9|36
1644526430000|2022-02-10 20:53:50|93095.6|93045.6|93097.6|93047.6|93098.6|93058.1|93080.5|93043.8|47
1644526440000|2022-02-10 20:54:00|93097.1|93047.1|93091.7|93041.7|93098.2|93048.2|93091|93041|31
1644526450000|2022-02-10 20:54:10|93091.2|93041.2|93090.7|93040.7|93093|93043|93089.1|93039.1|46
1644526460000|2022-02-10 20:54:20|93090.6|93040.6|93090.7|93040.7|93093.8|93043.8|93085.3|93035.3|57
1644526470000|2022-02-10 20:54:30|93090.4|93040.4|93075.7|93025.7|93090.4|93040.4|93064.4|93014.4|77
1644526480000|2022-02-10 20:54:40|93075.6|93025.6|93076.2|93026.2|93081.3|93031.3|93074|93024|60
1644526490000|2022-02-10 20:54:50|93076.7|93026.7|93075.2|93025.2|93077.8|93027.8|93074.1|93024.1|30
1644526500000|2022-02-10 20:55:00|93078.2|93028.2|93041.5|93016.5|93078.2|93028.2|93039.7|93014.7|25
1644526510000|2022-02-10 20:55:10|93040.7|93015.7|93027.6|93002.6|93045.2|93020.2|93027.6|93002.6|28
1644526520000|2022-02-10 20:55:20|93029.4|93004.4|93027.5|92977.5|93035.1|93006.8|93013.3|92977.4|51
1644526530000|2022-02-10 20:55:30|93028.1|92978.1|93008.7|92983.7|93032.2|93001.9|93006.4|92978.1|42
1644526540000|2022-02-10 20:55:40|93007.8|92982.8|93000.5|92975.5|93008.6|92983.6|93000.5|92975.5|11
1644526550000|2022-02-10 20:55:50|93004.3|92979.3|92989.9|92964.9|93005.3|92980.3|92989.9|92964.9|33
1644526560000|2022-02-10 20:56:00|92989.7|92964.7|93004.5|92979.5|93008|92983|92981.3|92956.3|42
1644526570000|2022-02-10 20:56:10|93004.8|92979.8|93000.5|92975.5|93012.3|92987.3|93000|92975|32
1644526580000|2022-02-10 20:56:20|93000|92975|93001.3|92951.3|93011|92978.1|92991|92951.3|46
1644526590000|2022-02-10 20:56:30|93003.2|92953.2|93013.3|92963.3|93014.7|92979.6|92991|92950.9|39
1644526600000|2022-02-10 20:56:40|93014.2|92964.2|93017.2|92967.2|93017.2|92977.9|93001.2|92960.2|30
1644526610000|2022-02-10 20:56:50|93018|92968|93028.6|92978.6|93029.7|92983.7|93004.7|92968|45
1644526620000|2022-02-10 20:57:00|93028.9|92978.9|93039.6|92989.6|93041.1|92991.1|93028.9|92978.9|49
1644526630000|2022-02-10 20:57:10|93039.9|92989.9|93021.6|92996.6|93040.5|92997.2|93021.1|92975.6|59
1644526640000|2022-02-10 20:57:20|93021.2|92996.2|93027.4|93002.4|93039.4|93002.4|93021.2|92983.2|40
1644526650000|2022-02-10 20:57:30|93028.2|93003.2|93027.1|92977.1|93038.7|93004.2|93021|92976.4|49
1644526660000|2022-02-10 20:57:40|93026.5|92976.5|93032|92982|93032|92993.3|93015.5|92976.5|41
1644526670000|2022-02-10 20:57:50|93031.3|92981.3|93034.2|92984.2|93034.2|92994.7|93016.8|92978.1|36
1644526680000|2022-02-10 20:58:00|93034.3|92984.3|93031.1|92981.1|93036.5|92986.5|93027.7|92977.7|56
1644526690000|2022-02-10 20:58:10|93030.4|92980.4|93032.1|92982.1|93034|92984|93028.9|92978.9|51
1644526700000|2022-02-10 20:58:20|93031.9|92981.9|93042.2|92992.2|93042.2|92992.2|93031.4|92981.4|58
1644526710000|2022-02-10 20:58:30|93041.8|92991.8|93046.3|92996.3|93047.3|92997.3|93041.8|92991.8|54
1644526720000|2022-02-10 20:58:40|93045.9|92995.9|93042.7|92992.7|93045.9|92995.9|93042.3|92992.3|34
1644526730000|2022-02-10 20:58:50|93044|92994|93042.7|92992.7|93046.5|92996.5|93039.3|92989.3|44
1644526740000|2022-02-10 20:59:00|93043.1|92993.1|93047.8|92997.8|93048.7|92998.7|93043.1|92993.1|49
1644526750000|2022-02-10 20:59:10|93046.7|92996.7|93030.8|93005.8|93047.4|93005.8|93027.5|92992.4|47
1644526760000|2022-02-10 20:59:20|93031|93006|93043.4|92993.4|93043.4|93006.2|93030.7|92990|42
1644526770000|2022-02-10 20:59:30|93043|92993|93044.1|92994.1|93045.2|92995.2|93042.3|92992.3|37
1644526780000|2022-02-10 20:59:40|93044.8|92994.8|93047.8|92997.8|93047.8|93009.7|93032.3|92994.2|42
1644526790000|2022-02-10 20:59:50|93048|92998|93049.2|92999.2|93050.9|93000.9|93046.4|92996.4|49
1644526800000|2022-02-10 21:00:00|93048.8|92998.8|93045.7|93020.7|93058.8|93028.4|93045|92996.7|64
1644526810000|2022-02-10 21:00:10|93059.8|93009.8|93048|92998|93059.8|93018.4|93032.2|92988.8|56
1644526820000|2022-02-10 21:00:20|93047.9|92997.9|93043.1|92993.1|93055.2|93016.5|93035.6|92985.6|61
1644526830000|2022-02-10 21:00:30|93041.7|92991.7|93049.3|92999.3|93049.3|92999.3|93039.1|92989.1|42
1644526840000|2022-02-10 21:00:40|93049.4|92999.4|93048.3|92998.3|93049.8|92999.8|93046.9|92996.9|38
1644526850000|2022-02-10 21:00:50|93047.7|92997.7|93043.6|92993.6|93049.2|92999.2|93042.7|92992.7|51
1644526860000|2022-02-10 21:01:00|93044.7|92994.7|93033.3|92983.3|93045.6|92995.6|93033.3|92983.3|45
1644526870000|2022-02-10 21:01:10|93033.4|92983.4|93039.6|92989.6|93040.9|92990.9|93033.4|92983.4|28
1644526880000|2022-02-10 21:01:20|93038|92988|93040.9|92990.9|93040.9|92990.9|93037.7|92987.7|19
1644526890000|2022-02-10 21:01:30|93040.8|92990.8|93027.9|93002.9|93045.2|93004.7|93027.6|92989.8|40
1644526900000|2022-02-10 21:01:40|93027.5|93002.5|93041.6|92991.6|93041.7|93002.7|93022.6|92987.9|30
1644526910000|2022-02-10 21:01:50|93042.1|92992.1|93041.3|92991.3|93042.1|93004.1|93029.1|92988.3|22
1644526920000|2022-02-10 21:02:00|93041.2|92991.2|93043|92993|93043.1|92993.1|93038.4|92988.4|33
1644526930000|2022-02-10 21:02:10|93043.2|92993.2|93042.7|92992.7|93044.3|92994.3|93041.2|92991.2|32
1644526940000|2022-02-10 21:02:20|93042.9|92992.9|93041.4|92991.4|93043.3|92993.3|93041.1|92991.1|20
1644526950000|2022-02-10 21:02:30|93041.7|92991.7|93047.3|92997.3|93049.5|92999.5|93041.7|92991.7|25
1644526960000|2022-02-10 21:02:40|93049.3|92999.3|93051|93001|93051.6|93001.6|93048.4|92998.4|34
1644526970000|2022-02-10 21:02:50|93051.1|93001.1|93053.2|93003.2|93054.2|93004.2|93050|93000|22
1644526980000|2022-02-10 21:03:00|93053.3|93003.3|93054|93004|93055|93005|93052.8|93002.8|34
1644526990000|2022-02-10 21:03:10|93053.8|93003.8|93055.4|93005.4|93055.5|93005.5|93053.8|93003.8|22
1644527000000|2022-02-10 21:03:20|93055.2|93005.2|93054.8|93004.8|93056.5|93006.5|93054.3|93004.3|27
1644527010000|2022-02-10 21:03:30|93055.8|93005.8|93052.5|93002.5|93058.8|93008.8|93051.9|93001.9|49
1644527020000|2022-02-10 21:03:40|93052.3|93002.3|93051.8|93001.8|93057.4|93007.4|93049|92999|32
1644527030000|2022-02-10 21:03:50|93051.5|93001.5|93045.4|92995.4|93052.4|93002.4|93044.9|92994.9|42
1644527040000|2022-02-10 21:04:00|93045.7|92995.7|93044.4|92994.4|93046.1|92996.1|93043.4|92993.4|31
1644527050000|2022-02-10 21:04:10|93044.2|92994.2|93047.1|92997.1|93047.8|92997.8|93044.2|92994.2|31
1644527060000|2022-02-10 21:04:20|93047.3|92997.3|93087.2|93037.2|93088.1|93038.1|93047.3|92997.3|53
1644527070000|2022-02-10 21:04:30|93085.9|93035.9|93100.7|93050.7|93103.4|93053.4|93085.9|93035.9|52
1644527080000|2022-02-10 21:04:40|93099.4|93049.4|93099.8|93049.8|93102.7|93052.7|93096.4|93046.4|34
1644527090000|2022-02-10 21:04:50|93100.4|93050.4|93096.5|93046.5|93100.4|93050.4|93095.5|93045.5|34
1644527100000|2022-02-10 21:05:00|93096.2|93046.2|93097.2|93047.2|93098.7|93048.7|93095.6|93045.6|40
1644527110000|2022-02-10 21:05:10|93097.1|93047.1|93085|93035|93097.9|93047.9|93083.6|93033.6|42
1644527120000|2022-02-10 21:05:20|93085.2|93035.2|93084.1|93034.1|93086.4|93036.4|93082.4|93032.4|38
1644527130000|2022-02-10 21:05:30|93084.5|93034.5|93083.9|93033.9|93084.6|93034.6|93083.1|93033.1|13
1644527140000|2022-02-10 21:05:40|93083.8|93033.8|93073.8|93023.8|93085.5|93035.5|93073.5|93023.5|41
1644527150000|2022-02-10 21:05:50|93075.2|93025.2|93082|93032|93082.4|93032.4|93073.6|93023.6|45
1644527160000|2022-02-10 21:06:00|93081|93031|93083.1|93033.1|93084.4|93034.4|93079.8|93029.8|32
1644527170000|2022-02-10 21:06:10|93082.5|93032.5|93079.9|93029.9|93083.4|93033.4|93079.9|93029.9|41
1644527180000|2022-02-10 21:06:20|93080.1|93030.1|93082.4|93032.4|93083.2|93033.2|93080.1|93030.1|24
1644527190000|2022-02-10 21:06:30|93084|93034|93084.1|93034.1|93085.6|93035.6|93079.8|93029.8|41
1644527200000|2022-02-10 21:06:40|93084.4|93034.4|93093.6|93043.6|93093.6|93043.6|93083.7|93033.7|46
1644527210000|2022-02-10 21:06:50|93094.6|93044.6|93095.4|93045.4|93095.6|93045.6|93093.4|93043.4|20
1644527220000|2022-02-10 21:07:00|93095.5|93045.5|93095.3|93045.3|93096.6|93046.6|93094.7|93044.7|18
1644527230000|2022-02-10 21:07:10|93095.4|93045.4|93095.2|93045.2|93095.4|93045.4|93094.6|93044.6|18
1644527240000|2022-02-10 21:07:20|93095.6|93045.6|93090.9|93040.9|93095.6|93045.6|93090.8|93040.8|24
1644527250000|2022-02-10 21:07:30|93091.5|93041.5|93089.5|93039.5|93091.6|93041.6|93089.3|93039.3|15
1644527260000|2022-02-10 21:07:40|93089.1|93039.1|93091.6|93041.6|93091.6|93041.6|93089.1|93039.1|20
1644527270000|2022-02-10 21:07:50|93088.8|93038.8|93090.6|93040.6|93090.6|93040.6|93088.3|93038.3|20
1644527280000|2022-02-10 21:08:00|93090.7|93040.7|93090.9|93040.9|93091.3|93041.3|93089.1|93039.1|28
1644527290000|2022-02-10 21:08:10|93091.1|93041.1|93090.2|93040.2|93091.6|93041.6|93090|93040|28
1644527300000|2022-02-10 21:08:20|93090.5|93040.5|93088.5|93038.5|93091.1|93041.1|93087.8|93037.8|21
1644527310000|2022-02-10 21:08:30|93088|93038|93089.6|93039.6|93090.4|93040.4|93088|93038|27
1644527320000|2022-02-10 21:08:40|93089.9|93039.9|93095.6|93045.6|93096.7|93046.7|93089.8|93039.8|39
1644527330000|2022-02-10 21:08:50|93095.8|93045.8|93095.9|93045.9|93096.8|93046.8|93093.8|93043.8|60
1644527340000|2022-02-10 21:09:00|93095.8|93045.8|93094.8|93044.8|93096.9|93046.9|93093.2|93043.2|54
1644527350000|2022-02-10 21:09:10|93095.6|93045.6|93096|93046|93096.3|93046.3|93092.8|93042.8|34
1644527360000|2022-02-10 21:09:20|93096.1|93046.1|93091.8|93041.8|93098.9|93048.9|93091.8|93041.8|36
1644527370000|2022-02-10 21:09:30|93092.1|93042.1|93091.6|93041.6|93093.3|93043.3|93091.4|93041.4|20
1644527380000|2022-02-10 21:09:40|93091.8|93041.8|93090.9|93040.9|93092.8|93042.8|93090.1|93040.1|22
1644527390000|2022-02-10 21:09:50|93091|93041|93090.2|93040.2|93091|93041|93087.8|93037.8|25
1644527400000|2022-02-10 21:10:00|93090.6|93040.6|93089.3|93039.3|93095.1|93045.1|93088.5|93038.5|26
1644527410000|2022-02-10 21:10:10|93088.9|93038.9|93091.5|93041.5|93092|93042|93087.4|93037.4|36
1644527420000|2022-02-10 21:10:20|93091.6|93041.6|93094.1|93044.1|93094.4|93044.4|93091.3|93041.3|23
1644527430000|2022-02-10 21:10:30|93094.3|93044.3|93092.6|93042.6|93094.3|93044.3|93091.3|93041.3|28
1644527440000|2022-02-10 21:10:40|93092.8|93042.8|93092.8|93042.8|93093.6|93043.6|93092|93042|19
1644527450000|2022-02-10 21:10:50|93092.7|93042.7|93092.5|93042.5|93094.3|93044.3|93092.4|93042.4|23
1644527460000|2022-02-10 21:11:00|93092.3|93042.3|93094.1|93044.1|93097.3|93047.3|93092.1|93042.1|60
1644527470000|2022-02-10 21:11:10|93094.4|93044.4|93085.9|93035.9|93094.4|93044.4|93085.9|93035.9|48
1644527480000|2022-02-10 21:11:20|93091.7|93041.7|93068.1|93018.1|93091.7|93041.7|93068.1|93018.1|50
1644527490000|2022-02-10 21:11:30|93068|93018|93067.3|93017.3|93070|93020|93066.1|93016.1|18
1644527500000|2022-02-10 21:11:40|93065.9|93015.9|93067.6|93017.6|93070.8|93020.8|93065.4|93015.4|60
1644527510000|2022-02-10 21:11:50|93067.3|93017.3|93071.1|93021.1|93071.1|93021.1|93067.2|93017.2|48
1644527520000|2022-02-10 21:12:00|93070.7|93020.7|93067.7|93017.7|93071.2|93021.2|93064|93014|60
1644527530000|2022-02-10 21:12:10|93066.7|93016.7|93068.9|93018.9|93070.4|93020.4|93063.9|93013.9|54
1644527540000|2022-02-10 21:12:20|93068.3|93018.3|93068.3|93018.3|93071.4|93021.4|93065.8|93015.8|51
1644527550000|2022-02-10 21:12:30|93066.6|93016.6|93068.3|93018.3|93069.1|93019.1|93066.6|93016.6|51
1644527560000|2022-02-10 21:12:40|93067.5|93017.5|93076.3|93026.3|93078.2|93028.2|93067.3|93017.3|59
1644527570000|2022-02-10 21:12:50|93076.1|93026.1|93078.3|93028.3|93079.8|93029.8|93070.6|93020.6|47
1644527580000|2022-02-10 21:13:00|93079.2|93029.2|93079.9|93029.9|93080.4|93030.4|93076.9|93026.9|33
1644527590000|2022-02-10 21:13:10|93077|93027|93081.6|93031.6|93082.5|93032.5|93076.1|93026.1|14
1644527600000|2022-02-10 21:13:20|93081|93031|93079.4|93029.4|93081.2|93031.2|93075.6|93025.6|24
1644527610000|2022-02-10 21:13:30|93075.8|93025.8|93074.4|93024.4|93076.8|93026.8|93074.4|93024.4|17
1644527620000|2022-02-10 21:13:40|93075.3|93025.3|93075.6|93025.6|93075.7|93025.7|93074.2|93024.2|18
1644527630000|2022-02-10 21:13:50|93075.5|93025.5|93078.8|93028.8|93081.1|93031.1|93075.2|93025.2|28
1644527640000|2022-02-10 21:14:00|93078.6|93028.6|93089.7|93039.7|93089.7|93039.7|93077.5|93027.5|37
1644527650000|2022-02-10 21:14:10|93090.1|93040.1|93090.4|93040.4|93093.5|93043.5|93088.6|93038.6|38
1644527660000|2022-02-10 21:14:20|93089.3|93039.3|93091.1|93041.1|93091.4|93041.4|93089.2|93039.2|32
1644527670000|2022-02-10 21:14:30|93091|93041|93090.4|93040.4|93096.8|93046.8|93088.9|93038.9|39
1644527680000|2022-02-10 21:14:40|93090.1|93040.1|93116.2|93066.2|93123.8|93073.8|93090.1|93040.1|40
1644527690000|2022-02-10 21:14:50|93115.7|93065.7|93125|93075|93126.2|93076.2|93115.7|93065.7|35
1644527700000|2022-02-10 21:15:00|93128.6|93078.6|93124.8|93074.8|93128.6|93078.6|93120.9|93070.9|52
1644527710000|2022-02-10 21:15:10|93124.2|93074.2|93123.7|93073.7|93128.3|93078.3|93122.4|93072.4|41
1644527720000|2022-02-10 21:15:20|93123.8|93073.8|93132.9|93082.9|93133.3|93083.3|93123.3|93073.3|41
1644527730000|2022-02-10 21:15:30|93133.2|93083.2|93136.4|93086.4|93138.1|93088.1|93130.8|93080.8|39
1644527740000|2022-02-10 21:15:40|93136.5|93086.5|93139.4|93089.4|93139.7|93089.7|93136.1|93086.1|26
1644527750000|2022-02-10 21:15:50|93139.3|93089.3|93135.8|93085.8|93139.3|93089.3|93135.1|93085.1|14
1644527760000|2022-02-10 21:16:00|93136|93086|93142.1|93092.1|93143.6|93093.6|93136|93086|28
1644527770000|2022-02-10 21:16:10|93140.1|93090.1|93148.6|93098.6|93148.7|93098.7|93139.8|93089.8|28
1644527780000|2022-02-10 21:16:20|93150.5|93100.5|93147.1|93097.1|93151.6|93101.6|93146.9|93096.9|36
1644527790000|2022-02-10 21:16:30|93147.2|93097.2|93161.9|93111.9|93162.3|93112.3|93147.2|93097.2|55
1644527800000|2022-02-10 21:16:40|93162.8|93112.8|93157.9|93107.9|93163.5|93113.5|93157.4|93107.4|26
1644527810000|2022-02-10 21:16:50|93158.1|93108.1|93158.6|93108.6|93159.1|93109.1|93157.6|93107.6|40
1644527820000|2022-02-10 21:17:00|93158.2|93108.2|93159.8|93109.8|93160.1|93110.1|93158.2|93108.2|32
1644527830000|2022-02-10 21:17:10|93159.9|93109.9|93159.5|93109.5|93159.9|93109.9|93158|93108|37
1644527840000|2022-02-10 21:17:20|93160.3|93110.3|93162.5|93112.5|93164.8|93114.8|93160.3|93110.3|37
1644527850000|2022-02-10 21:17:30|93162.4|93112.4|93159.2|93109.2|93162.4|93112.4|93159.1|93109.1|24
1644527860000|2022-02-10 21:17:40|93159|93109|93157.8|93107.8|93159.9|93109.9|93157.7|93107.7|11
1644527870000|2022-02-10 21:17:50|93158.6|93108.6|93159.3|93109.3|93160.2|93110.2|93157.2|93107.2|16
1644527880000|2022-02-10 21:18:00|93159.4|93109.4|93159.6|93109.6|93160.1|93110.1|93158.2|93108.2|20
1644527890000|2022-02-10 21:18:10|93160|93110|93158|93108|93160|93110|93157.7|93107.7|13
1644527900000|2022-02-10 21:18:20|93158.4|93108.4|93159.9|93109.9|93160.3|93110.3|93157.3|93107.3|21
1644527910000|2022-02-10 21:18:30|93159.5|93109.5|93164.4|93114.4|93164.4|93114.4|93154.9|93104.9|29
1644527920000|2022-02-10 21:18:40|93165|93115|93164.3|93114.3|93165.3|93115.3|93162.4|93112.4|37
1644527930000|2022-02-10 21:18:50|93164.4|93114.4|93165.2|93115.2|93165.2|93115.2|93163.5|93113.5|14
1644527940000|2022-02-10 21:19:00|93165.1|93115.1|93167.2|93117.2|93167.8|93117.8|93163.1|93113.1|32
1644527950000|2022-02-10 21:19:10|93168.2|93118.2|93175|93125|93175|93125|93166.8|93116.8|32
1644527960000|2022-02-10 21:19:20|93175.2|93125.2|93177.2|93127.2|93177.2|93127.2|93171.7|93121.7|38
1644527970000|2022-02-10 21:19:30|93176.7|93126.7|93167|93117|93177.1|93127.1|93166|93116|38
1644527980000|2022-02-10 21:19:40|93166.7|93116.7|93164.7|93114.7|93166.7|93116.7|93164.7|93114.7|27
1644527990000|2022-02-10 21:19:50|93165.4|93115.4|93165.6|93115.6|93166.5|93116.5|93164.9|93114.9|27
1644528000000|2022-02-10 21:20:00|93166|93116|93171|93121|93171|93121|93166|93116|41
1644528010000|2022-02-10 21:20:10|93170.8|93120.8|93173.8|93123.8|93175.6|93125.6|93170.8|93120.8|55
1644528020000|2022-02-10 21:20:20|93174.5|93124.5|93175.5|93125.5|93175.7|93125.7|93173.4|93123.4|25
1644528030000|2022-02-10 21:20:30|93175.2|93125.2|93174.1|93124.1|93176.5|93126.5|93174.1|93124.1|29
1644528040000|2022-02-10 21:20:40|93173.9|93123.9|93174.2|93124.2|93174.7|93124.7|93172.8|93122.8|18
1644528050000|2022-02-10 21:20:50|93174.4|93124.4|93176.6|93126.6|93177.3|93127.3|93173.1|93123.1|27
1644528060000|2022-02-10 21:21:00|93176.5|93126.5|93176.4|93126.4|93178.2|93128.2|93171.6|93121.6|50
1644528070000|2022-02-10 21:21:10|93176.8|93126.8|93179.6|93129.6|93180.2|93130.2|93176|93126|31
1644528080000|2022-02-10 21:21:20|93178.6|93128.6|93180.9|93130.9|93181.3|93131.3|93178.2|93128.2|21
1644528090000|2022-02-10 21:21:30|93181.2|93131.2|93190.1|93140.1|93190.1|93140.1|93179.9|93129.9|22
1644528100000|2022-02-10 21:21:40|93190.6|93140.6|93193.2|93143.2|93197.7|93147.7|93190.6|93140.6|39
1644528110000|2022-02-10 21:21:50|93192.8|93142.8|93193|93143|93195.8|93145.8|93192.8|93142.8|31
1644528120000|2022-02-10 21:22:00|93192.4|93142.4|93187.7|93137.7|93193.5|93143.5|93187.2|93137.2|38
1644528130000|2022-02-10 21:22:10|93187.8|93137.8|93189.3|93139.3|93189.4|93139.4|93187|93137|22
1644528140000|2022-02-10 21:22:20|93189|93139|93193.7|93143.7|93194.1|93144.1|93188.7|93138.7|29
1644528150000|2022-02-10 21:22:30|93193.2|93143.2|93194.5|93144.5|93194.6|93144.6|93192.1|93142.1|36
1644528160000|2022-02-10 21:22:40|93194.4|93144.4|93193.3|93143.3|93194.7|93144.7|93193.2|93143.2|27
1644528170000|2022-02-10 21:22:50|93193.4|93143.4|93198.4|93148.4|93199.1|93149.1|93193.2|93143.2|27
1644528180000|2022-02-10 21:23:00|93199.1|93149.1|93198.4|93148.4|93199.6|93149.6|93198.2|93148.2|12
1644528190000|2022-02-10 21:23:10|93198.5|93148.5|93200.7|93150.7|93200.7|93150.7|93198.5|93148.5|28
1644528200000|2022-02-10 21:23:20|93200.6|93150.6|93203.4|93153.4|93203.4|93153.4|93199.6|93149.6|27
1644528210000|2022-02-10 21:23:30|93202.6|93152.6|93204.1|93154.1|93205|93155|93201.8|93151.8|23
1644528220000|2022-02-10 21:23:40|93204.2|93154.2|93204.6|93154.6|93204.9|93154.9|93203.5|93153.5|28
1644528230000|2022-02-10 21:23:50|93204.7|93154.7|93204.7|93154.7|93205.2|93155.2|93204.2|93154.2|18
1644528240000|2022-02-10 21:24:00|93204.6|93154.6|93202.6|93152.6|93204.6|93154.6|93200.2|93150.2|42
1644528250000|2022-02-10 21:24:10|93202.1|93152.1|93211.2|93161.2|93211.2|93161.2|93202.1|93152.1|29
1644528260000|2022-02-10 21:24:20|93211.5|93161.5|93208|93158|93211.5|93161.5|93207.3|93157.3|25
1644528270000|2022-02-10 21:24:30|93208.3|93158.3|93212|93162|93214.7|93164.7|93208.1|93158.1|42
1644528280000|2022-02-10 21:24:40|93211.5|93161.5|93233.8|93183.8|93242.9|93184.7|93211.3|93161.3|53
1644528290000|2022-02-10 21:24:50|93233.9|93183.9|93248.3|93198.3|93251.6|93201.6|93233.9|93183.9|56
1644528300000|2022-02-10 21:25:00|93249.8|93199.8|93248.9|93198.9|93251.1|93201.1|93246.2|93196.2|57
1644528310000|2022-02-10 21:25:10|93247.8|93197.8|93251.8|93201.8|93254.1|93204.1|93243.1|93193.1|49
1644528320000|2022-02-10 21:25:20|93251.3|93201.3|93251.3|93201.3|93252.4|93202.4|93250.7|93200.7|19
1644528330000|2022-02-10 21:25:30|93251.1|93201.1|93250.9|93200.9|93251.4|93201.4|93250.7|93200.7|12
1644528340000|2022-02-10 21:25:40|93251.4|93201.4|93254.2|93204.2|93258.5|93208.5|93251|93201|41
1644528350000|2022-02-10 21:25:50|93253.8|93203.8|93251.7|93201.7|93257.3|93207.3|93251.1|93201.1|49
1644528360000|2022-02-10 21:26:00|93251.6|93201.6|93254.5|93204.5|93254.9|93204.9|93250.8|93200.8|30
1644528370000|2022-02-10 21:26:10|93253.5|93203.5|93253.9|93203.9|93254.4|93204.4|93252.5|93202.5|27
1644528380000|2022-02-10 21:26:20|93253.8|93203.8|93252.3|93202.3|93254|93204|93252.2|93202.2|17
1644528390000|2022-02-10 21:26:30|93252.1|93202.1|93253.4|93203.4|93255.6|93205.6|93250.8|93200.8|35
1644528400000|2022-02-10 21:26:40|93255.4|93205.4|93257.7|93207.7|93260.9|93210.9|93252.9|93202.9|45
1644528410000|2022-02-10 21:26:50|93258.1|93208.1|93268.1|93218.1|93273.3|93223.3|93257.3|93207.3|70
1644528420000|2022-02-10 21:27:00|93274.9|93224.9|93318.1|93268.1|93342.8|93272.2|93272.5|93222.5|74
1644528430000|2022-02-10 21:27:10|93316.7|93266.7|93293.3|93243.3|93318.3|93268.3|93289.4|93239.4|72
1644528440000|2022-02-10 21:27:20|93293|93243|93291|93241|93294|93244|93289.1|93239.1|60
1644528450000|2022-02-10 21:27:30|93290.6|93240.6|93292.8|93242.8|93294.4|93244.4|93289.5|93239.5|51
1644528460000|2022-02-10 21:27:40|93292.7|93242.7|93301.6|93251.6|93301.6|93251.6|93292|93242|42
1644528470000|2022-02-10 21:27:50|93301.3|93251.3|93226.8|93147.6|93301.3|93251.3|93222.3|93142.5|61
1644528480000|2022-02-10 21:28:00|93226.7|93149|93219.3|93144.5|93233.2|93153.4|93218.1|93142.4|78
1644528490000|2022-02-10 21:28:10|93219|93144.6|93209.1|93159.1|93220.7|93160.3|93206.1|93142.5|48
1644528500000|2022-02-10 21:28:20|93218|93145.3|93211.3|93161.3|93221.5|93161.8|93208.6|93137.6|47
1644528510000|2022-02-10 21:28:30|93211.4|93161.4|93219.8|93142.9|93222.3|93162.1|93207|93142.9|45
1644528520000|2022-02-10 21:28:40|93220|93143.3|93201.5|93151.5|93220.8|93160.9|93199.8|93140.5|58
1644528530000|2022-02-10 21:28:50|93201.4|93151.4|93207.5|93157.5|93219.2|93158.4|93200.2|93138.9|68
1644528540000|2022-02-10 21:29:00|93206.6|93156.6|93206.4|93156.4|93221.2|93160.2|93205|93147|58
1644528550000|2022-02-10 21:29:10|93207.7|93157.7|93211.6|93161.6|93228.9|93168.6|93205.1|93144.8|72
1644528560000|2022-02-10 21:29:20|93210.5|93160.5|93206.7|93133.7|93222.2|93161.3|93193.5|93132|57
1644528570000|2022-02-10 21:29:30|93196.1|93146.1|93213.7|93135.6|93215.2|93150.2|93195.6|93131.4|32
1644528580000|2022-02-10 21:29:40|93214.4|93133.2|93213.2|93138.6|93216.1|93151.4|93196.5|93130.7|62
1644528590000|2022-02-10 21:29:50|93213|93139.2|93204.8|93154.8|93214.7|93155.7|93200.6|93138.9|61
1644528600000|2022-02-10 21:30:00|93205.1|93155.1|93201.9|93151.9|93205.1|93155.1|93199.8|93149.8|43
1644528610000|2022-02-10 21:30:10|93201.6|93151.6|93186.9|93136.9|93202.7|93152.7|93186|93125.3|66
1644528620000|2022-02-10 21:30:20|93188.5|93138.5|93184.6|93134.6|93203.6|93144.8|93183|93132.1|67
1644528630000|2022-02-10 21:30:30|93184.3|93134.3|93187|93137|93187.4|93137.4|93184.3|93134.3|46
1644528640000|2022-02-10 21:30:40|93185.4|93135.4|93183.9|93133.9|93186.8|93136.8|93182.2|93132.2|41
1644528650000|2022-02-10 21:30:50|93183.7|93133.7|93189.1|93139.1|93190.3|93140.3|93180.9|93130.9|44
1644528660000|2022-02-10 21:31:00|93187.2|93137.2|93189.4|93139.4|93198.1|93148.1|93187.2|93137.2|54
1644528670000|2022-02-10 21:31:10|93188.6|93138.6|93191|93141|93191.9|93141.9|93188.6|93138.6|23
1644528680000|2022-02-10 21:31:20|93191.8|93141.8|93192.8|93142.8|93192.8|93142.8|93182.4|93132.4|53
1644528690000|2022-02-10 21:31:30|93192.1|93142.1|93192.9|93142.9|93194.3|93144.3|93191.1|93141.1|45
1644528700000|2022-02-10 21:31:40|93192.8|93142.8|93191.3|93141.3|93193.1|93143.1|93189|93139|34
1644528710000|2022-02-10 21:31:50|93191.9|93141.9|93192.8|93142.8|93193|93143|93190.5|93140.5|46
1644528720000|2022-02-10 21:32:00|93193|93143|93189.5|93139.5|93194.2|93144.2|93188|93138|23
1644528730000|2022-02-10 21:32:10|93189.9|93139.9|93193.2|93143.2|93193.7|93143.7|93188.4|93138.4|29
1644528740000|2022-02-10 21:32:20|93194.3|93144.3|93196.9|93146.9|93199.1|93149.1|93191.1|93141.1|49
1644528750000|2022-02-10 21:32:30|93196.8|93146.8|93188.2|93138.2|93199.8|93149.8|93185.8|93135.8|45
1644528760000|2022-02-10 21:32:40|93189.9|93139.9|93190.3|93140.3|93193.6|93143.6|93188|93138|34
1644528770000|2022-02-10 21:32:50|93190.7|93140.7|93190.8|93140.8|93194.5|93144.5|93189.9|93139.9|28
1644528780000|2022-02-10 21:33:00|93191.6|93141.6|93192.6|93142.6|93193.2|93143.2|93191.2|93141.2|30
1644528790000|2022-02-10 21:33:10|93192.7|93142.7|93189.7|93139.7|93194.3|93144.3|93189.7|93139.7|24
1644528800000|2022-02-10 21:33:20|93193.5|93143.5|93191.3|93141.3|93195|93145|93183.8|93133.8|48
1644528810000|2022-02-10 21:33:30|93191.1|93141.1|93228.1|93145.5|93233.3|93155.5|93189.7|93124.3|69
1644528820000|2022-02-10 21:33:40|93228.6|93147.1|93236.5|93143.4|93247|93147.1|93228.6|93130.4|45
1644528830000|2022-02-10 21:33:50|93235.2|93143|93231.3|93139.8|93236.8|93145.8|93229.7|93138.1|39
1644528840000|2022-02-10 21:34:00|93232|93138.4|93233.9|93140|93233.9|93141.3|93228.9|93137.6|58
1644528850000|2022-02-10 21:34:10|93233.6|93140.5|93231.7|93140.7|93241.3|93143.5|93226.7|93127.5|26
1644528860000|2022-02-10 21:34:20|93231.6|93140.4|93226.5|93136.3|93232.1|93143.3|93222.2|93125.7|64
1644528870000|2022-02-10 21:34:30|93227.8|93133.9|93228.9|93128|93233.5|93136.1|93220.9|93119.6|74
1644528880000|2022-02-10 21:34:40|93228.8|93128.8|93225.8|93120.8|93242.8|93135.5|93220.4|93115.6|79
1644528890000|2022-02-10 21:34:50|93223.8|93116.3|93224.4|93117.8|93233.9|93130|93220.9|93112.9|79
1644528900000|2022-02-10 21:35:00|93225.5|93117.6|93214.9|93120.8|93226.4|93122.8|93209.9|93112|78
1644528910000|2022-02-10 21:35:10|93215.5|93120|93219|93105.2|93230.1|93120.2|93211.5|93100.6|72
1644528920000|2022-02-10 21:35:20|93220.5|93105.7|93224|93116.3|93229.9|93124.5|93216.2|93105.7|62
1644528930000|2022-02-10 21:35:30|93226.3|93117.1|93214|93109.8|93226.3|93118.7|93206.4|93100.9|72
1644528940000|2022-02-10 21:35:40|93212.7|93110.7|93214.1|93107.1|93218|93111.4|93208.1|93096.5|75
1644528950000|2022-02-10 21:35:50|93209.5|93104.3|93212.2|93103.6|93216.8|93113.8|93202.4|93093.7|75
1644528960000|2022-02-10 21:36:00|93210.7|93103|93205.3|93098.3|93214.7|93104.9|93201.2|93090.9|77
1644528970000|2022-02-10 21:36:10|93209.1|93097.8|93200.1|93098.7|93216|93113.7|93194.9|93087.2|74
1644528980000|2022-02-10 21:36:20|93203.6|93093.5|93197.7|93098.6|93209.1|93115.3|93193.5|93090|80
1644528990000|2022-02-10 21:36:30|93198.3|93100.6|93195.4|93091.3|93201.4|93105.3|93192.6|93089.1|73
1644529000000|2022-02-10 21:36:40|93194.1|93092.9|93191.6|93083.5|93201.6|93100|93191|93082.4|75
1644529010000|2022-02-10 21:36:50|93193|93092.4|93199.7|93089|93206.9|93097.7|93191.3|93084|54
1644529020000|2022-02-10 21:37:00|93200.1|93089.6|93206|93090|93206.7|93101.5|93194.1|93084.2|77
1644529030000|2022-02-10 21:37:10|93205.1|93091.9|93193.7|93101|93205.1|93102.2|93193.7|93091.9|24
1644529040000|2022-02-10 21:37:20|93191.2|93098.6|93181.9|93084|93196.7|93103.1|93175.2|93070.4|67
1644529050000|2022-02-10 21:37:30|93182.5|93086.2|93175.9|93093.5|93183.1|93099.2|93169.8|93072.4|79
1644529060000|2022-02-10 21:37:40|93176.1|93092.4|93175.5|93086|93182.8|93097.9|93172.4|93077.5|77
1644529070000|2022-02-10 21:37:50|93174.8|93087.8|93170.6|93059.5|93179.9|93092.8|93161.9|93057.9|79
1644529080000|2022-02-10 21:38:00|93170.3|93059.6|93167.8|93086.5|93173.1|93091.1|93163.3|93058.1|77
1644529090000|2022-02-10 21:38:10|93168.5|93086.8|93166.6|93092.4|93168.9|93094.6|93157.1|93069.8|56
1644529100000|2022-02-10 21:38:20|93166.4|93092.3|93163.8|93085.8|93167.2|93093.5|93160.6|93078.2|55
1644529110000|2022-02-10 21:38:30|93163.7|93086.8|93153.1|93073.2|93166.9|93094.9|93142.9|93060.4|52
1644529120000|2022-02-10 21:38:40|93152.6|93075.2|93153.3|93076.4|93157.1|93080.9|93149.6|93063.3|39
1644529130000|2022-02-10 21:38:50|93152.6|93078.6|93152.7|93074.3|93157|93080.9|93148.3|93059.8|55
1644529140000|2022-02-10 21:39:00|93151.6|93076.1|93158.6|93070.1|93162.2|93079.7|93146|93063.5|49
1644529150000|2022-02-10 21:39:10|93159.9|93063|93152.4|93073.6|93160.2|93081.3|93151.6|93058.7|66
1644529160000|2022-02-10 21:39:20|93156.4|93073.9|93149.9|93074.4|93157|93077|93145|93056.9|66
1644529170000|2022-02-10 21:39:30|93149.2|93073.7|93143.6|93072.1|93152|93080.7|93130|93051.6|57
1644529180000|2022-02-10 21:39:40|93142.4|93070|93135.3|93062.5|93143.9|93086.8|93121.6|93043.3|53
1644529190000|2022-02-10 21:39:50|93136|93061.5|93134.5|93056.4|93139|93077.7|93125.9|93044.7|49
1644529200000|2022-02-10 21:40:00|93141|93050.5|93169.8|93062.4|93173.7|93070.4|93138.5|93050.5|71
1644529210000|2022-02-10 21:40:10|93168.1|93068.1|93165.4|93061.7|93172.2|93070.6|93160.4|93050.9|51
1644529220000|2022-02-10 21:40:20|93164.5|93073.4|93167.6|93069.5|93172.2|93079.1|93158.7|93053.3|62
1644529230000|2022-02-10 21:40:30|93166.3|93070|93167.8|93064.2|93175.8|93079.5|93155.5|93056.9|47
1644529240000|2022-02-10 21:40:40|93171.3|93061|93158.7|93066.4|93171.3|93074|93156.1|93057.5|50
1644529250000|2022-02-10 21:40:50|93159.9|93066.2|93156.6|93070.8|93165|93074.2|93156.6|93065.2|31
1644529260000|2022-02-10 21:41:00|93165.8|93061|93161.1|93064.3|93170.7|93076.8|93152.3|93048.3|79
1644529270000|2022-02-10 21:41:10|93157.2|93071.7|93160.1|93069.6|93165.8|93078.1|93149.3|93057.1|78
1644529280000|2022-02-10 21:41:20|93154.4|93075.9|93153.8|93068.1|93160|93078.1|93151.2|93055.4|76
1644529290000|2022-02-10 21:41:30|93153.6|93069.6|93156.5|93067.4|93165.7|93074.9|93149.7|93055.3|76
1644529300000|2022-02-10 21:41:40|93155.6|93068.2|93156.3|93072.2|93161.4|93080.6|93151.3|93060.7|76
1644529310000|2022-02-10 21:41:50|93155.8|93071.3|93153.7|93071.9|93158.7|93076.4|93150.7|93060.1|79
1644529320000|2022-02-10 21:42:00|93155.4|93071.8|93149.1|93076.8|93156.3|93089.4|93138.4|93054.5|65
1644529330000|2022-02-10 21:42:10|93148.7|93076.1|93137.4|93087.4|93153.4|93087.4|93137.4|93071.9|30
1644529340000|2022-02-10 21:42:20|93148.1|93075.9|93138.1|93058.8|93148.1|93075.9|93131.6|93044|74
1644529350000|2022-02-10 21:42:30|93140|93059.2|93144.1|93031.7|93145|93059.2|93135.8|93030.2|66
1644529360000|2022-02-10 21:42:40|93141.9|93032.5|93141.2|93027.8|93144.7|93033.5|93138.9|93022.9|29
1644529370000|2022-02-10 21:42:50|93141.1|93028|93142.3|93042.4|93146.1|93042.4|93139.7|93027.6|19
1644529380000|2022-02-10 21:43:00|93141.8|93041.7|93147.1|93046.5|93151.8|93048.6|93135.5|93038.4|52
1644529390000|2022-02-10 21:43:10|93147.9|93046.7|93146.1|93044.1|93153.8|93050|93145|93040.5|42
1644529400000|2022-02-10 21:43:20|93145.5|93044.2|93153.6|93041|93155|93047|93140.1|93038|24
1644529410000|2022-02-10 21:43:30|93153.9|93038.8|93150|93037.3|93155.5|93040.9|93149.6|93035|30
1644529420000|2022-02-10 21:43:40|93150.7|93036|93148.3|93040|93151.8|93044.2|93141.2|93035.1|32
1644529430000|2022-02-10 21:43:50|93147.5|93042.3|93147.9|93041.4|93150.5|93042.3|93143.6|93035.9|18
1644529440000|2022-02-10 21:44:00|93147|93042.2|93144.9|93044.2|93152.2|93046.8|93140.4|93037.9|37
1644529450000|2022-02-10 21:44:10|93148.9|93040.4|93146.2|93045.8|93148.9|93047.8|93142.9|93038.5|32
1644529460000|2022-02-10 21:44:20|93146|93045.9|93149.7|93046|93150.6|93049.5|93144.2|93044.1|16
1644529470000|2022-02-10 21:44:30|93148.1|93047.1|93145.2|93035.4|93149.3|93047.4|93129.5|93030.7|44
1644529480000|2022-02-10 21:44:40|93141.4|93045.5|93150.7|93034.7|93150.7|93045.7|93141.4|93034.7|13
1644529490000|2022-02-10 21:44:50|93146.4|93041.1|93137.6|93042.6|93149.8|93042.6|93137.6|93036.2|16
1644529500000|2022-02-10 21:45:00|93137.2|93042.4|93148.7|93037.1|93148.9|93043.5|93136|93032.9|31
1644529510000|2022-02-10 21:45:10|93150|93034|93150.9|93034.9|93150.9|93041|93145.5|93033.9|13
1644529520000|2022-02-10 21:45:20|93150.4|93034.4|93145.3|93036.5|93150.4|93037.4|93141.7|93033.3|15
1644529530000|2022-02-10 21:45:30|93147.5|93034.6|93147.1|93037.4|93149.9|93039.3|93144.6|93033.7|15
1644529540000|2022-02-10 21:45:40|93138|93042.9|93149|93035.7|93149|93044.8|93138|93032.7|9
1644529550000|2022-02-10 21:45:50|93149.1|93033.9|93146.2|93039.3|93149.7|93041.4|93145.2|93033.7|12
1644529560000|2022-02-10 21:46:00|93141.4|93037.3|93143.7|93027.7|93146.6|93038.2|93135.5|93022.1|29
1644529570000|2022-02-10 21:46:10|93139.3|93033.7|93139.5|93032.2|93143.1|93033.7|93137.8|93026|20
1644529580000|2022-02-10 21:46:20|93130.2|93032.4|93139.8|93029.3|93140.8|93034.4|93130.2|93024.8|23
1644529590000|2022-02-10 21:46:30|93137.9|93021.9|93149.6|93035.9|93154|93043.3|93137.9|93021.9|41
1644529600000|2022-02-10 21:46:40|93149.4|93035.6|93146.7|93037.6|93149.8|93040.9|93144.4|93033.6|29
1644529610000|2022-02-10 21:46:50|93145.1|93039.3|93145.2|93033|93149.7|93039.3|93143.1|93032.5|15
1644529620000|2022-02-10 21:47:00|93144.5|93035|93139.4|93034.9|93146.5|93037.3|93136.5|93024.5|28
1644529630000|2022-02-10 21:47:10|93139.3|93034.8|93145.6|93029.6|93145.7|93034.8|93138.9|93028|14
1644529640000|2022-02-10 21:47:20|93144.8|93028.8|93137.1|93024.7|93145.3|93033|93137.1|93024.7|16
1644529650000|2022-02-10 21:47:30|93139.1|93024|93147.1|93033.5|93147.5|93034.8|93138.1|93023.2|28
1644529660000|2022-02-10 21:47:40|93146.9|93032.9|93147.4|93034|93147.6|93036.4|93145.8|93032.9|13
1644529670000|2022-02-10 21:47:50|93147.2|93031.2|93143.1|93027.1|93149|93033|93143.1|93027.1|19
1644529680000|2022-02-10 21:48:00|93143.2|93027.2|93139.1|93037.6|93146.1|93038.6|93138.2|93027.1|15
1644529690000|2022-02-10 21:48:10|93145.5|93030.3|93140.7|93031.4|93148.3|93038.5|93139.3|93026.6|19
1644529700000|2022-02-10 21:48:20|93140.8|93032.6|93141.5|93050.8|93146.8|93050.8|93140.4|93027.9|28
1644529710000|2022-02-10 21:48:30|93145.6|93044.1|93145.1|93039.1|93155.4|93045.9|93144.9|93032|29
1644529720000|2022-02-10 21:48:40|93147.2|93036.5|93154.5|93038.5|93154.5|93051.5|93139.6|93032.1|28
1644529730000|2022-02-10 21:48:50|93154.9|93038.9|93142.7|93026.7|93154.9|93048.7|93142.4|93026.4|30
1644529740000|2022-02-10 21:49:00|93144|93028|93140.1|93024.1|93145.6|93042.3|93138.1|93022.1|36
1644529750000|2022-02-10 21:49:10|93140.5|93024.5|93145.8|93035.3|93146.8|93041.6|93137.2|93021.8|48
1644529760000|2022-02-10 21:49:20|93143.1|93040.3|93140.9|93025.3|93143.1|93043.1|93137.9|93021.9|35
1644529770000|2022-02-10 21:49:30|93141|93025.4|93144|93028|93144.8|93028.8|93134.8|93018.8|21
1644529780000|2022-02-10 21:49:40|93144.1|93028.1|93146.1|93030.1|93146.1|93030.1|93142.2|93027.5|13
1644529790000|2022-02-10 21:49:50|93143.2|93027.2|93147.8|93031.8|93148.9|93032.9|93141.5|93025.5|26
1644529800000|2022-02-10 21:50:00|93148.1|93032.1|93152|93037.6|93153.3|93037.6|93147.7|93031.7|20
1644529810000|2022-02-10 21:50:10|93151.6|93037.3|93148.9|93037.1|93153|93039.5|93148.5|93036|24
1644529820000|2022-02-10 21:50:20|93148.7|93037|93148.3|93032.3|93148.7|93038.7|93137.1|93021.1|19
1644529830000|2022-02-10 21:50:30|93147.5|93034|93146.3|93035.6|93149.7|93040.3|93144.1|93031|15
1644529840000|2022-02-10 21:50:40|93148.8|93033.6|93138.6|93022.6|93149.7|93034.3|93136.3|93020.3|18
1644529850000|2022-02-10 21:50:50|93138.7|93022.7|93148.8|93032.9|93148.8|93032.9|93138.7|93022.7|18
1644529860000|2022-02-10 21:51:00|93141|93043.4|93148.8|93035.1|93149.8|93043.4|93141|93030.7|19
1644529870000|2022-02-10 21:51:10|93149.1|93035.4|93147.9|93033.1|93149.1|93035.4|93139.6|93023.6|16
1644529880000|2022-02-10 21:51:20|93145.3|93037.6|93148.7|93033.8|93149.6|93037.6|93143.8|93031.8|16
1644529890000|2022-02-10 21:51:30|93146.6|93036.5|93149.4|93033.4|93149.9|93037.5|93145.7|93033.4|12
1644529900000|2022-02-10 21:51:40|93149.8|93033.8|93139.6|93023.6|93149.8|93033.8|93136.1|93020.1|17
1644529910000|2022-02-10 21:51:50|93138.4|93022.4|93142.4|93034.8|93146.4|93038.1|93138.4|93022.4|8
1644529920000|2022-02-10 21:52:00|93139.8|93035.2|93146.1|93030.1|93147.4|93035.2|93135.1|93019.1|25
1644529930000|2022-02-10 21:52:10|93145.9|93029.9|93145.8|93029.8|93146.3|93030.3|93144.9|93028.9|13
1644529940000|2022-02-10 21:52:20|93146.6|93030.6|93138.2|93027.4|93148.1|93033.2|93137.8|93022.6|31
1644529950000|2022-02-10 21:52:30|93138.4|93027.5|93136.5|93020.5|93143.5|93033.6|93131.1|93018.6|27
1644529960000|2022-02-10 21:52:40|93137.3|93021.3|93139|93023|93139.1|93024|93136.5|93020.5|16
1644529970000|2022-02-10 21:52:50|93138.4|93022.4|93133.2|93020.9|93140.1|93024.1|93133.1|93017.5|21
1644529980000|2022-02-10 21:53:00|93132.5|93019.2|93135.2|93023.4|93138.7|93024.2|93130.4|93017.3|28
1644529990000|2022-02-10 21:53:10|93135.6|93023.1|93135.5|93024.2|93137.1|93026.1|93132.3|93022.3|26
1644530000000|2022-02-10 21:53:20|93134.1|93026.4|93134.6|93018.6|93136.3|93026.9|93126.9|93011.4|31
1644530010000|2022-02-10 21:53:30|93134.4|93018.4|93136.7|93020.7|93137|93021|93134.4|93018.4|13
1644530020000|2022-02-10 21:53:40|93135.5|93019.5|93139.9|93024.1|93139.9|93024.4|93135.5|93019.5|13
1644530030000|2022-02-10 21:53:50|93139.4|93023.7|93138|93022|93139.4|93023.7|93105.4|92989.4|11
1644530040000|2022-02-10 21:54:00|93138.5|93022.5|93136.7|93020.7|93142.2|93026.2|93136.7|93020.7|18
1644530050000|2022-02-10 21:54:10|93138|93022|93128.4|93012.4|93140.5|93024.5|93128.1|93012.1|31
1644530060000|2022-02-10 21:54:20|93129.2|93013.2|93132.7|93016.7|93136.6|93025.9|93126.4|93010.4|34
1644530070000|2022-02-10 21:54:30|93131.5|93015.5|93138.6|93022.6|93138.6|93022.6|93131.3|93015.3|23
1644530080000|2022-02-10 21:54:40|93143|93027|93141.7|93025.7|93144.3|93028.3|93139.4|93023.4|7
1644530090000|2022-02-10 21:54:50|93147.6|93031.6|93138.1|93022.1|93147.6|93031.6|93134.8|93018.8|10
1644530100000|2022-02-10 21:55:00|93137.8|93021.8|93138.9|93022.9|93148.2|93032.2|93133.3|93017.3|33
1644530110000|2022-02-10 21:55:10|93138.7|93022.7|93154.3|93038.9|93155.9|93039.9|93138.7|93022.7|23
1644530120000|2022-02-10 21:55:20|93154.2|93038.7|93151.9|93035.9|93155.2|93039.7|93147.3|93031.3|26
1644530130000|2022-02-10 21:55:30|93150.5|93034.5|93138.4|93022.4|93154.7|93038.7|93138.4|93022.4|18
1644530140000|2022-02-10 21:55:40|93147.5|93031.5|93151.6|93035.6|93151.6|93035.6|93142.3|93026.3|7
1644530150000|2022-02-10 21:55:50|93148.4|93032.4|93149.9|93033.9|93153.9|93037.9|93145.6|93029.6|17
1644530160000|2022-02-10 21:56:00|93149.8|93033.8|93134|93018|93157.7|93041.7|93133.4|93017.4|20
1644530170000|2022-02-10 21:56:10|93138.1|93022.1|93148.5|93032.5|93158.7|93042.7|93137.7|93021.7|19
1644530180000|2022-02-10 21:56:20|93149.2|93033.2|93133.6|93017.6|93160.4|93044.4|93133.6|93017.6|13
1644530190000|2022-02-10 21:56:30|93135.2|93019.2|93148.6|93032.6|93152.3|93036.3|93135.2|93019.2|22
1644530200000|2022-02-10 21:56:40|93145.9|93029.9|93121.2|93005.2|93158.1|93042.1|93121.2|93005.2|4
1644530210000|2022-02-10 21:56:50|93131.6|93015.6|93153.2|93037.2|93166.9|93050.9|93131.6|93015.6|13
1644530220000|2022-02-10 21:57:00|93154.8|93038.8|93136.8|93020.8|93163.7|93047.7|93136.8|93020.8|19
1644530230000|2022-02-10 21:57:10|93137.3|93021.3|93163|93047|93168.9|93052.9|93137.3|93021.3|7
1644530240000|2022-02-10 21:57:20|93163.6|93047.6|93153.7|93037.7|93172.2|93056.2|93152.8|93036.8|20
1644530250000|2022-02-10 21:57:30|93154.7|93038.7|93151.7|93035.7|93178.3|93062.3|93145.9|93029.9|39
1644530260000|2022-02-10 21:57:40|93163.9|93047.9|93169.1|93053.1|93169.5|93053.5|93147.2|93031.2|32
1644530270000|2022-02-10 21:57:50|93147.2|93035.2|93164.9|93048.9|93188.4|93072.4|93147.2|93035.2|19
1644530280000|2022-02-10 21:58:00|93168.1|93052.1|93172.5|93056.5|93172.7|93056.7|93163.8|93047.8|15
1644530290000|2022-02-10 21:58:10|93169|93053|93150.1|93034.1|93170.9|93054.9|93146.7|93030.7|19
1644530300000|2022-02-10 21:58:20|93146.4|93039.3|93160|93044|93176.1|93060.1|93146.4|93036.6|8
1644530310000|2022-02-10 21:58:30|93162.3|93046.3|93157.3|93041.3|93162.3|93046.3|93150.7|93034.7|22
1644530320000|2022-02-10 21:58:40|93158.4|93042.4|93156.6|93040.6|93159.8|93043.8|93150.4|93034.4|15
1644530330000|2022-02-10 21:58:50|93156.5|93040.5|93152.6|93036.6|93156.5|93040.5|93148.9|93032.9|13
1644530340000|2022-02-10 21:59:00|93150.1|93034.1|93141.3|93025.3|93162.1|93046.1|93141.3|93025.3|30
1644530350000|2022-02-10 21:59:10|93152|93036|93150.3|93034.3|93160.7|93044.7|93145.5|93029.5|18
1644530360000|2022-02-10 21:59:20|93154|93038|93154.2|93038.2|93158.6|93042.6|93140.1|93024.1|16
1644530370000|2022-02-10 21:59:30|93144.5|93028.5|93149.5|93033.5|93150.8|93034.8|93144.5|93028.5|8
1644530380000|2022-02-10 21:59:40|93149.1|93033.1|93110|92994|93149.1|93033.1|93110|92994|56
1644530390000|2022-02-10 21:59:50|93114.1|92998.1|93108.3|92992.3|93127.8|93011.8|93102.6|92986.6|52
1644530400000|2022-02-10 22:00:00|93108.1|92992.1|93098.7|92982.7|93112.8|92996.8|93086.4|92970.4|13
1644530410000|2022-02-10 22:00:10|93097.5|92981.5|93100.9|92984.9|93100.9|92984.9|93097.5|92981.5|3
1644530430000|2022-02-10 22:00:30|93073.5|92957.5|93074.5|92958.5|93074.5|92958.5|93073.5|92957.5|4
1644530440000|2022-02-10 22:00:40|93081.4|92965.4|93090|92974|93090|92974|93081.4|92965.4|5
1644530450000|2022-02-10 22:00:50|93082.2|92966.2|93083.9|92967.9|93083.9|92967.9|93082.2|92966.2|4
1644530460000|2022-02-10 22:01:00|93084.2|92968.2|93078.7|92962.7|93090|92974|93078.7|92962.7|9
1644530470000|2022-02-10 22:01:10|93078.4|92962.4|93078|92962|93078.4|92962.4|93078|92962|2
1644530480000|2022-02-10 22:01:20|93080.4|92964.4|93083.4|92967.4|93091|92975|93078.4|92962.4|4
1644530490000|2022-02-10 22:01:30|93085.6|92969.6|93101.1|92985.1|93101.1|92985.1|93085.6|92969.6|3
1644530500000|2022-02-10 22:01:40|93101.2|92985.2|93096|92980|93101.2|92985.2|93095.9|92979.9|4
1644530510000|2022-02-10 22:01:50|93095.9|92979.9|93079.2|92963.2|93095.9|92979.9|93079.2|92963.2|5
1644530520000|2022-02-10 22:02:00|93079.3|92963.3|93150.9|93034.9|93150.9|93034.9|93060.5|92944.5|5
1644530590000|2022-02-10 22:03:10|93114.2|92998.2|93114.2|92998.2|93114.2|92998.2|93114.2|92998.2|1
1644530670000|2022-02-10 22:04:30|93042.4|92926.4|93042.4|92926.4|93042.4|92926.4|93042.4|92926.4|1
1644530720000|2022-02-10 22:05:20|93078.7|92962.7|93078.6|92962.6|93078.7|92962.7|93078.6|92962.6|2
1644530730000|2022-02-10 22:05:30|93078.7|92962.7|93078.6|92962.6|93078.7|92962.7|93078.6|92962.6|8
1644530740000|2022-02-10 22:05:40|93079.4|92963.4|93077.9|92961.9|93079.4|92963.4|93077.8|92961.8|8
1644530750000|2022-02-10 22:05:50|93078.1|92962.1|93077.9|92961.9|93078.1|92962.1|93077.9|92961.9|2
1644530760000|2022-02-10 22:06:00|93077.8|92961.8|93078.7|92962.7|93078.7|92962.7|93077.8|92961.8|4
1644530770000|2022-02-10 22:06:10|93078.9|92962.9|93078.9|92962.9|93079.1|92963.1|93078.9|92962.9|9
1644530780000|2022-02-10 22:06:20|93079.1|92963.1|93078.9|92962.9|93079.1|92963.1|93078.9|92962.9|2
1644530790000|2022-02-10 22:06:30|93078|92962|93078|92962|93078|92962|93078|92962|1
1644530810000|2022-02-10 22:06:50|93073.2|92957.2|93073.2|92957.2|93073.2|92957.2|93073.2|92957.2|1
1644530830000|2022-02-10 22:07:10|93074.3|92958.3|93074.3|92958.3|93074.3|92958.3|93074.3|92958.3|1
1644530840000|2022-02-10 22:07:20|93080.7|92964.7|93080.8|92964.8|93080.8|92964.8|93080.7|92964.7|2
1644530850000|2022-02-10 22:07:30|93080|92964|93080|92964|93080|92964|93080|92964|1
1644530880000|2022-02-10 22:08:00|93082.6|92966.6|93076.9|92960.9|93082.6|92966.6|93076.9|92960.9|3
1644530890000|2022-02-10 22:08:10|93077|92961|93077|92961|93077|92961|93077|92961|1
1644530910000|2022-02-10 22:08:30|93077.1|92961.1|93077.1|92961.1|93077.1|92961.1|93077.1|92961.1|1
1644530930000|2022-02-10 22:08:50|93077.2|92961.2|93077.2|92961.2|93077.2|92961.2|93077.1|92961.1|3
1644530940000|2022-02-10 22:09:00|93082.6|92966.6|93083.8|92967.8|93086.6|92970.6|93082.6|92966.6|6
1644530950000|2022-02-10 22:09:10|93083.7|92967.7|93083.7|92967.7|93083.7|92967.7|93083.7|92967.7|1
1644530960000|2022-02-10 22:09:20|93081|92965|93081|92965|93081.1|92965.1|93081|92965|3
1644530970000|2022-02-10 22:09:30|93079.7|92963.7|93079.2|92963.2|93079.9|92963.9|93078.6|92962.6|8
1644530980000|2022-02-10 22:09:40|93081.4|92965.4|93079.4|92963.4|93081.4|92965.4|93078|92962|3
1644530990000|2022-02-10 22:09:50|93076.3|92960.3|93078.1|92962.1|93079.6|92963.6|93075.8|92959.8|6
1644531000000|2022-02-10 22:10:00|93082.9|92966.9|93075.5|92959.5|93082.9|92966.9|93074.2|92958.2|10
1644531010000|2022-02-10 22:10:10|93075.7|92959.7|93076.1|92960.1|93080.2|92964.2|93075.7|92959.7|6
1644531020000|2022-02-10 22:10:20|93055.7|92939.7|93057.4|92941.4|93057.9|92941.9|93055.4|92939.4|5
1644531030000|2022-02-10 22:10:30|93064.5|92948.5|93055.8|92939.8|93064.9|92948.9|93055.8|92939.8|4
1644531040000|2022-02-10 22:10:40|93057.3|92941.3|93054.7|92938.7|93063.6|92947.6|93046.9|92930.9|6
1644531050000|2022-02-10 22:10:50|93069.6|92953.6|93079.3|92963.3|93079.3|92963.3|93066.8|92950.8|6
1644531060000|2022-02-10 22:11:00|93075.8|92959.8|93049.2|92933.2|93075.8|92959.8|93045.2|92929.2|5
1644531070000|2022-02-10 22:11:10|93057.9|92941.9|93059.1|92943.1|93059.1|92943.1|93057.9|92941.9|2
1644531090000|2022-02-10 22:11:30|93065.7|92949.7|93061.7|92945.7|93065.7|92949.7|93061.6|92945.6|6
1644531100000|2022-02-10 22:11:40|93059.2|92943.2|93059.9|92943.9|93060|92944|93059.2|92943.2|4
1644531110000|2022-02-10 22:11:50|93071.9|92955.9|93062|92946|93077|92961|93057.4|92941.4|13
1644531120000|2022-02-10 22:12:00|93076.3|92960.3|93074.8|92958.8|93077.1|92961.1|93074.4|92958.4|5
1644531130000|2022-02-10 22:12:10|93072.1|92956.1|93074.5|92958.5|93074.5|92958.5|93060.1|92944.1|10
1644531140000|2022-02-10 22:12:20|93071.5|92955.5|93063|92947|93071.5|92955.5|93057|92941|6
1644531150000|2022-02-10 22:12:30|93064.1|92948.1|93064.9|92948.9|93065.1|92949.1|93064.1|92948.1|4
1644531160000|2022-02-10 22:12:40|93064.6|92948.6|93059|92943|93065.1|92949.1|93040.3|92924.3|7
1644531170000|2022-02-10 22:12:50|93061.1|92945.1|93058.7|92942.7|93061.6|92945.6|93022.2|92906.2|8
1644531180000|2022-02-10 22:13:00|93055.5|92939.5|93069.9|92953.9|93069.9|92953.9|93053.6|92937.6|6
1644531190000|2022-02-10 22:13:10|93068.9|92952.9|93048|92932|93069.7|92953.7|93046.4|92930.4|6
1644531200000|2022-02-10 22:13:20|93052.1|92936.1|93048.4|92932.4|93058.9|92942.9|93043.1|92927.1|9
1644531210000|2022-02-10 22:13:30|93047.7|92931.7|93068.8|92952.8|93070.1|92954.1|93047.7|92931.7|7
1644531220000|2022-02-10 22:13:40|93065.7|92949.7|93054.3|92938.3|93070.2|92954.2|93043.1|92927.1|7
1644531230000|2022-02-10 22:13:50|93060|92944|93062.5|92946.5|93062.5|92946.5|93052.5|92936.5|6
1644531240000|2022-02-10 22:14:00|93057.7|92941.7|93054.9|92938.9|93057.7|92941.7|93039|92923|9
1644531250000|2022-02-10 22:14:10|93052.7|92936.7|93060.5|92944.5|93062.3|92946.3|93052.7|92936.7|12
1644531260000|2022-02-10 22:14:20|93058.1|92942.1|93060.8|92944.8|93062.9|92946.9|93047.7|92931.7|9
1644531270000|2022-02-10 22:14:30|93059|92943|93054.5|92938.5|93066|92950|93054.5|92938.5|7
1644531280000|2022-02-10 22:14:40|93055.2|92939.2|93050.2|92934.2|93067|92951|93042.7|92926.7|7
1644531290000|2022-02-10 22:14:50|93054.9|92938.9|93058|92942|93058|92942|93054.9|92938.9|2
1644531300000|2022-02-10 22:15:00|93061.6|92945.6|93070.1|92954.1|93070.7|92954.7|93061.6|92945.6|5
1644531310000|2022-02-10 22:15:10|93068.1|92952.1|93044.6|92928.6|93070.2|92954.2|93044.6|92928.6|4
1644531320000|2022-02-10 22:15:20|93049.7|92933.7|93061|92945|93061|92945|93049.6|92933.6|5
1644531330000|2022-02-10 22:15:30|93057.3|92941.3|93038.3|92922.3|93069.6|92953.6|93035|92919|4
1644531340000|2022-02-10 22:15:40|93048.9|92932.9|93044|92928|93054.2|92938.2|93044|92928|4
1644531350000|2022-02-10 22:15:50|93031.1|92915.1|93031.1|92915.1|93031.1|92915.1|93031.1|92915.1|1
1644531370000|2022-02-10 22:16:10|93065.2|92949.2|93065|92949|93065.2|92949.2|93065|92949|2
1644531380000|2022-02-10 22:16:20|93072.3|92956.3|93052.2|92936.2|93072.8|92956.8|93038.8|92922.8|5
1644531390000|2022-02-10 22:16:30|93065.2|92949.2|93065.9|92949.9|93065.9|92949.9|93065.2|92949.2|3
1644531400000|2022-02-10 22:16:40|93053.4|92937.4|93058.6|92942.6|93058.6|92942.6|93053.4|92937.4|3
1644531410000|2022-02-10 22:16:50|93073.2|92957.2|93060.7|92944.7|93073.2|92957.2|93046.8|92930.8|5
1644531420000|2022-02-10 22:17:00|93058|92942|93054.8|92938.8|93059.7|92943.7|93054.8|92938.8|3
1644531430000|2022-02-10 22:17:10|93054.6|92938.6|93028.3|92912.3|93056.3|92940.3|93028.3|92912.3|4
1644531440000|2022-02-10 22:17:20|93046.8|92930.8|93075.1|92959.1|93075.3|92959.3|93046.8|92930.8|5
1644531450000|2022-02-10 22:17:30|93074.3|92958.3|93049.7|92933.7|93075.7|92959.7|93036.1|92920.1|8
1644531460000|2022-02-10 22:17:40|93041.7|92925.7|93079.1|92963.1|93081.3|92965.3|93041.7|92925.7|11
1644531470000|2022-02-10 22:17:50|93075.7|92959.7|93058|92942|93079|92963|93043.8|92927.8|6
1644531480000|2022-02-10 22:18:00|93061.3|92945.3|93059.5|92943.5|93061.3|92945.3|93059.5|92943.5|2
1644531490000|2022-02-10 22:18:10|93057.9|92941.9|93058.7|92942.7|93060.7|92944.7|93057.9|92941.9|3
1644531500000|2022-02-10 22:18:20|93072.6|92956.6|93058.3|92942.3|93072.6|92956.6|93044|92928|3
1644531510000|2022-02-10 22:18:30|93072.6|92956.6|93065.8|92949.8|93072.6|92956.6|93064.3|92948.3|7
1644531520000|2022-02-10 22:18:40|93066.3|92950.3|93045.3|92929.3|93071.5|92955.5|93037.6|92921.6|6
1644531530000|2022-02-10 22:18:50|93056|92940|93063.4|92947.4|93064.1|92948.1|93056|92940|5
1644531540000|2022-02-10 22:19:00|93060.6|92944.6|93051.8|92935.8|93064.9|92948.9|93048.5|92932.5|6
1644531550000|2022-02-10 22:19:10|93058.1|92942.1|93074.6|92958.6|93075.1|92959.1|93058.1|92942.1|7
1644531560000|2022-02-10 22:19:20|93077|92961|93056|92940|93077|92961|93050.1|92934.1|7
1644531570000|2022-02-10 22:19:30|93057.4|92941.4|93046.2|92930.2|93060.8|92944.8|93046.2|92930.2|5
1644531580000|2022-02-10 22:19:40|93048|92932|93055.1|92939.1|93057.1|92941.1|93048|92932|14
1644531590000|2022-02-10 22:19:50|93053|92937|93062.9|92946.9|93062.9|92946.9|93053|92937|4
1644531600000|2022-02-10 22:20:00|93063.9|92947.9|93033.5|92917.5|93066.3|92950.3|93033.5|92917.5|3
1644531610000|2022-02-10 22:20:10|93038.1|92922.1|93049.9|92933.9|93049.9|92933.9|93038.1|92922.1|3
1644531620000|2022-02-10 22:20:20|93047.9|92931.9|93062.7|92946.7|93062.7|92946.7|93044.4|92928.4|5
1644531630000|2022-02-10 22:20:30|93063.5|92947.5|93033.5|92917.5|93064.4|92948.4|93033.5|92917.5|3
1644531640000|2022-02-10 22:20:40|93039.7|92923.7|93045.7|92929.7|93045.7|92929.7|93039.7|92923.7|2
1644531650000|2022-02-10 22:20:50|93041|92925|93041|92925|93041|92925|93041|92925|1
1644531660000|2022-02-10 22:21:00|93036.2|92920.2|93063.2|92947.2|93069.9|92953.9|93036.2|92920.2|9
1644531670000|2022-02-10 22:21:10|93064.8|92948.8|93042.5|92926.5|93065.7|92949.7|93042.5|92926.5|3
1644531680000|2022-02-10 22:21:20|93052.6|92936.6|93058.4|92942.4|93058.4|92942.4|93043.6|92927.6|4
1644531690000|2022-02-10 22:21:30|93063.2|92947.2|93069.4|92953.4|93069.4|92953.4|93063.2|92947.2|3
1644531700000|2022-02-10 22:21:40|93069.2|92953.2|93069.4|92953.4|93069.4|92953.4|93069.2|92953.2|2
1644531710000|2022-02-10 22:21:50|93037.1|92921.1|93049.7|92933.7|93049.7|92933.7|93037.1|92921.1|2
1644531720000|2022-02-10 22:22:00|93054.2|92938.2|93054.3|92938.3|93056.1|92940.1|93054.2|92938.2|7
1644531730000|2022-02-10 22:22:10|93055.1|92939.1|93053.6|92937.6|93055.1|92939.1|93053.6|92937.6|2
1644531740000|2022-02-10 22:22:20|93064.8|92948.8|93043.6|92927.6|93066.2|92950.2|93039.5|92923.5|9
1644531750000|2022-02-10 22:22:30|93060.8|92944.8|93060.9|92944.9|93062.8|92946.8|93060.1|92944.1|4
1644531760000|2022-02-10 22:22:40|93062.7|92946.7|93074.4|92958.4|93074.5|92958.5|93062.7|92946.7|6
1644531770000|2022-02-10 22:22:50|93074.2|92958.2|93057.7|92941.7|93074.2|92958.2|93044.2|92928.2|15
1644531780000|2022-02-10 22:23:00|93058.5|92942.5|93071.8|92955.8|93074.2|92958.2|93057.9|92941.9|21
1644531790000|2022-02-10 22:23:10|93071.7|92955.7|93072.4|92956.4|93073.4|92957.4|93071.5|92955.5|13
1644531800000|2022-02-10 22:23:20|93072.3|92956.3|93058.7|92942.7|93073.9|92957.9|93046.6|92930.6|50
1644531810000|2022-02-10 22:23:30|93059|92943|93070.7|92954.7|93075.4|92959.4|93058.2|92942.2|31
1644531820000|2022-02-10 22:23:40|93071.5|92955.5|93061.8|92945.8|93072.1|92956.1|93050|92934|32
1644531830000|2022-02-10 22:23:50|93062.6|92946.6|93062.3|92946.3|93063.3|92947.3|93062.2|92946.2|15
1644531840000|2022-02-10 22:24:00|93062.2|92946.2|93054.7|92938.7|93066.9|92950.9|93046.8|92930.8|28
1644531850000|2022-02-10 22:24:10|93059|92943|93069|92953|93070.7|92954.7|93058.3|92942.3|26
1644531860000|2022-02-10 22:24:20|93070.5|92954.5|93061.9|92945.9|93071.4|92955.4|93052|92936|18
1644531870000|2022-02-10 22:24:30|93062.4|92946.4|93026.4|92910.4|93062.4|92946.4|93026.4|92910.4|12
1644531880000|2022-02-10 22:24:40|93059|92943|93059.9|92943.9|93061.4|92945.4|93052.5|92936.5|7
1644531890000|2022-02-10 22:24:50|93058.3|92942.3|93067.9|92951.9|93070.8|92954.8|93058.2|92942.2|5
1644531900000|2022-02-10 22:25:00|93067.7|92951.7|93055.9|92939.9|93072.4|92956.4|93043.4|92927.4|5
1644531910000|2022-02-10 22:25:10|93054.4|92938.4|93064.8|92948.8|93066.9|92950.9|93052.8|92936.8|14
1644531920000|2022-02-10 22:25:20|93064|92948|93058.8|92942.8|93067.1|92951.1|93054.2|92938.2|16
1644531930000|2022-02-10 22:25:30|93061.1|92945.1|93065.1|92949.1|93065.3|92949.3|93061.1|92945.1|7
1644531940000|2022-02-10 22:25:40|93062.6|92946.6|93058|92942|93069.6|92953.6|93058|92942|7
1644531950000|2022-02-10 22:25:50|93071.4|92955.4|93067.1|92951.1|93071.4|92955.4|93058.5|92942.5|4
1644531960000|2022-02-10 22:26:00|93065.3|92949.3|93064.4|92948.4|93075.2|92959.2|93058.5|92942.5|19
1644531970000|2022-02-10 22:26:10|93066.1|92950.1|93070.9|92954.9|93075.2|92959.2|93058|92942|14
1644531980000|2022-02-10 22:26:20|93067.7|92951.7|93085.5|92969.5|93085.7|92969.7|93067.7|92951.7|11
1644531990000|2022-02-10 22:26:30|93083|92967|93070.6|92954.6|93083|92967|93058.5|92942.5|21
1644532000000|2022-02-10 22:26:40|93069.7|92953.7|93062.8|92946.8|93076.3|92960.3|93050|92934|8
1644532010000|2022-02-10 22:26:50|93066.9|92950.9|93058.4|92942.4|93066.9|92950.9|93049.1|92933.1|6
1644532020000|2022-02-10 22:27:00|93062.8|92946.8|93071.9|92955.9|93072.1|92956.1|93060.3|92944.3|9
1644532030000|2022-02-10 22:27:10|93040.9|92924.9|93052.5|92936.5|93052.5|92936.5|93040.7|92924.7|6
1644532040000|2022-02-10 22:27:20|93049.6|92933.6|93057.4|92941.4|93061.8|92945.8|93046.3|92930.3|8
1644532050000|2022-02-10 22:27:30|93031.5|92915.5|93058.4|92942.4|93058.4|92942.4|93031.5|92915.5|7
1644532060000|2022-02-10 22:27:40|93053.6|92937.6|93046.8|92930.8|93060.2|92944.2|93046.8|92930.8|7
1644532070000|2022-02-10 22:27:50|93035.4|92919.4|93048.7|92932.7|93051.8|92935.8|93035.4|92919.4|7
1644532080000|2022-02-10 22:28:00|93045.9|92929.9|93060.6|92944.6|93061.2|92945.2|93045.9|92929.9|5
1644532090000|2022-02-10 22:28:10|93058|92942|93075.4|92959.4|93075.4|92959.4|93058|92942|3
1644532100000|2022-02-10 22:28:20|93075.9|92959.9|93050.6|92934.6|93075.9|92959.9|93042.9|92926.9|6
1644532110000|2022-02-10 22:28:30|93060.7|92944.7|93052.7|92936.7|93060.7|92944.7|93052.7|92936.7|6
1644532120000|2022-02-10 22:28:40|93051.9|92935.9|93076|92960|93076|92960|93048.7|92932.7|4
1644532130000|2022-02-10 22:28:50|93039.5|92923.5|93057.1|92941.1|93057.2|92941.2|93039.5|92923.5|5
1644532140000|2022-02-10 22:29:00|93053.2|92937.2|93058.9|92942.9|93063.3|92947.3|93053.2|92937.2|6
1644532150000|2022-02-10 22:29:10|93029.1|92913.1|93053.5|92937.5|93072.7|92956.7|93029.1|92913.1|9
1644532160000|2022-02-10 22:29:20|93074|92958|93071|92955|93074|92958|93069.9|92953.9|4
1644532170000|2022-02-10 22:29:30|93037.7|92921.7|93060.8|92944.8|93060.9|92944.9|93037.7|92921.7|6
1644532180000|2022-02-10 22:29:40|93059.5|92943.5|93046.2|92930.2|93059.5|92943.5|93046.2|92930.2|2
1644532190000|2022-02-10 22:29:50|93024.7|92908.7|93048.4|92932.4|93048.4|92932.4|93024.7|92908.7|6
1644532200000|2022-02-10 22:30:00|93054.5|92938.5|93074.3|92958.3|93075.4|92959.4|93054.5|92938.5|18
1644532210000|2022-02-10 22:30:10|93042.9|92926.9|93056.9|92940.9|93056.9|92940.9|93042.9|92926.9|6
1644532220000|2022-02-10 22:30:20|93049.8|92933.8|93077.9|92961.9|93080|92964|93049.8|92933.8|6
1644532230000|2022-02-10 22:30:30|93066.6|92950.6|93072.4|92956.4|93074.3|92958.3|93066.6|92950.6|6
1644532240000|2022-02-10 22:30:40|93041.7|92925.7|93057.5|92941.5|93057.5|92941.5|93038.9|92922.9|6
1644532250000|2022-02-10 22:30:50|93055.4|92939.4|93063.6|92947.6|93066|92950|93055.4|92939.4|4
1644532260000|2022-02-10 22:31:00|93079.7|92963.7|93084.2|92968.2|93084.2|92968.2|93078.9|92962.9|11
1644532270000|2022-02-10 22:31:10|93011.4|92895.4|93052|92936|93057.8|92941.8|93011.4|92895.4|6
1644532280000|2022-02-10 22:31:20|93048.2|92932.2|93067.5|92951.5|93072|92956|93048.2|92932.2|7
1644532290000|2022-02-10 22:31:30|93047.1|92931.1|93055.7|92939.7|93065.4|92949.4|93047.1|92931.1|8
1644532300000|2022-02-10 22:31:40|93040.2|92924.2|93044|92928|93064.3|92948.3|93040.2|92924.2|6
1644532310000|2022-02-10 22:31:50|93051.5|92935.5|93078.3|92962.3|93081.3|92965.3|93029.7|92913.7|9
1644532320000|2022-02-10 22:32:00|93086.3|92970.3|93083.8|92967.8|93086.3|92970.3|93083.8|92967.8|4
1644532330000|2022-02-10 22:32:10|93070.9|92954.9|93064.3|92948.3|93076|92960|93064.3|92948.3|5
1644532340000|2022-02-10 22:32:20|93062.3|92946.3|93065|92949|93067|92951|93047.6|92931.6|6
1644532350000|2022-02-10 22:32:30|93038.2|92922.2|93059.8|92943.8|93059.8|92943.8|93038.2|92922.2|4
1644532360000|2022-02-10 22:32:40|93049.7|92933.7|93059.8|92943.8|93059.8|92943.8|93049.7|92933.7|2
1644532370000|2022-02-10 22:32:50|93050.7|92934.7|93085.2|92969.2|93085.2|92969.2|93020.5|92904.5|5
1644532380000|2022-02-10 22:33:00|93080.9|92964.9|93083.6|92967.6|93083.6|92967.6|93080.9|92964.9|4
1644532390000|2022-02-10 22:33:10|93082|92966|93081.7|92965.7|93082.7|92966.7|93030.6|92914.6|8
1644532400000|2022-02-10 22:33:20|93084.1|92968.1|93065.7|92949.7|93084.1|92968.1|93063.4|92947.4|7
1644532410000|2022-02-10 22:33:30|93069.1|92953.1|93074.4|92958.4|93074.7|92958.7|93069.1|92953.1|3
1644532420000|2022-02-10 22:33:40|93073.6|92957.6|93070.3|92954.3|93074.6|92958.6|93066.3|92950.3|5
1644532430000|2022-02-10 22:33:50|93059.1|92943.1|93051.2|92935.2|93078.1|92962.1|93051.2|92935.2|12
1644532440000|2022-02-10 22:34:00|93066|92950|93053.5|92937.5|93075.3|92959.3|93046.1|92930.1|12
1644532450000|2022-02-10 22:34:10|93064|92948|93044.3|92928.3|93070.6|92954.6|93044.3|92928.3|9
1644532460000|2022-02-10 22:34:20|93057.6|92941.6|93068.5|92952.5|93070.2|92954.2|93057.6|92941.6|8
1644532470000|2022-02-10 22:34:30|93067.9|92951.9|93045.1|92929.1|93068.6|92952.6|93045.1|92929.1|4
1644532480000|2022-02-10 22:34:40|93055.7|92939.7|93023.3|92907.3|93088.6|92972.6|93023.3|92907.3|12
1644532490000|2022-02-10 22:34:50|93049.5|92933.5|93034.9|92918.9|93062.1|92946.1|93034.9|92918.9|9
1644532500000|2022-02-10 22:35:00|93029|92913|93063.2|92947.2|93080.1|92964.1|93029|92913|11
1644532510000|2022-02-10 22:35:10|93062.8|92946.8|93062.3|92946.3|93064.6|92948.6|93060.8|92944.8|8
1644532520000|2022-02-10 22:35:20|93018.7|92902.7|93045.8|92929.8|93046|92930|93018.7|92902.7|8
1644532530000|2022-02-10 22:35:30|93048.2|92932.2|93072.6|92956.6|93072.6|92956.6|93048.2|92932.2|9
1644532540000|2022-02-10 22:35:40|93061.2|92945.2|93068.8|92952.8|93068.9|92952.9|93061.2|92945.2|6
1644532550000|2022-02-10 22:35:50|93065.8|92949.8|93072.4|92956.4|93072.5|92956.5|93059.8|92943.8|9
1644532560000|2022-02-10 22:36:00|93025.1|92909.1|93050.3|92934.3|93050.3|92934.3|93025.1|92909.1|7
1644532570000|2022-02-10 22:36:10|93071.9|92955.9|93076.7|92960.7|93076.7|92960.7|93071.9|92955.9|4
1644532580000|2022-02-10 22:36:20|93076|92960|93072.1|92956.1|93076|92960|93036.7|92920.7|9
1644532590000|2022-02-10 22:36:30|93069.1|92953.1|93070.4|92954.4|93072.9|92956.9|93066.6|92950.6|9
1644532600000|2022-02-10 22:36:40|93072.4|92956.4|93072.1|92956.1|93073.9|92957.9|93070.6|92954.6|11
1644532610000|2022-02-10 22:36:50|93075|92959|93061.7|92945.7|93077.9|92961.9|93042.4|92926.4|8
1644532620000|2022-02-10 22:37:00|93063.5|92947.5|93056.1|92940.1|93063.5|92947.5|93049.1|92933.1|5
1644532630000|2022-02-10 22:37:10|93022.7|92906.7|93068.5|92952.5|93070.1|92954.1|93022.7|92906.7|13
1644532640000|2022-02-10 22:37:20|93068.4|92952.4|93082.6|92966.6|93084.4|92968.4|93065.2|92949.2|11
1644532650000|2022-02-10 22:37:30|93082.3|92966.3|93067.5|92951.5|93082.3|92966.3|93066.7|92950.7|20
1644532660000|2022-02-10 22:37:40|93067.1|92951.1|93077.4|92961.4|93078.1|92962.1|93067.1|92951.1|7
1644532670000|2022-02-10 22:37:50|93077.1|92961.1|93076.9|92960.9|93077.1|92961.1|93054.1|92938.1|8
1644532680000|2022-02-10 22:38:00|93031.2|92915.2|93048|92932|93048.8|92932.8|93031.2|92915.2|9
1644532690000|2022-02-10 22:38:10|93058.6|92942.6|93056|92940|93061.6|92945.6|93056|92940|8
1644532700000|2022-02-10 22:38:20|93076.2|92960.2|93030.9|92914.9|93076.2|92960.2|93016|92900|9
1644532710000|2022-02-10 22:38:30|93016|92900|93037.4|92921.4|93039.9|92923.9|93016|92900|7
1644532720000|2022-02-10 22:38:40|93029.1|92913.1|93060.4|92944.4|93060.9|92944.9|93029.1|92913.1|4
1644532730000|2022-02-10 22:38:50|93015.4|92899.4|93053.2|92937.2|93053.5|92937.5|93015.4|92899.4|8
1644532740000|2022-02-10 22:39:00|93050.1|92934.1|93050.1|92934.1|93053.3|92937.3|93048.1|92932.1|5
1644532750000|2022-02-10 22:39:10|93024.6|92908.6|93045.3|92929.3|93048.4|92932.4|93024.6|92908.6|8
1644532760000|2022-02-10 22:39:20|93045.2|92929.2|93066.1|92950.1|93072|92956|93045.2|92929.2|7
1644532770000|2022-02-10 22:39:30|93027.7|92911.7|93072.4|92956.4|93072.4|92956.4|93027.7|92911.7|12
1644532780000|2022-02-10 22:39:40|93078.2|92962.2|93065.8|92949.8|93078.2|92962.2|93064.4|92948.4|4
1644532790000|2022-02-10 22:39:50|93017.4|92901.4|93042|92926|93050.3|92934.3|93017.4|92901.4|8
1644532800000|2022-02-10 22:40:00|93053|92937|93082.4|92966.4|93082.4|92966.4|93053|92937|11
1644532810000|2022-02-10 22:40:10|93082.6|92966.6|93060.9|92944.9|93082.6|92966.6|93060.9|92944.9|10
1644532820000|2022-02-10 22:40:20|93064.6|92948.6|93077.4|92961.4|93079.5|92963.5|93064.6|92948.6|5
1644532830000|2022-02-10 22:40:30|93061.4|92945.4|93058.1|92942.1|93068.3|92952.3|93047|92931|9
1644532840000|2022-02-10 22:40:40|93075.4|92959.4|93085.8|92969.8|93085.8|92969.8|93072.5|92956.5|13
1644532850000|2022-02-10 22:40:50|93042.5|92926.5|93067.1|92951.1|93069.2|92953.2|93042.5|92926.5|6
1644532860000|2022-02-10 22:41:00|93068.5|92952.5|93082.9|92966.9|93084.4|92968.4|93068.5|92952.5|10
1644532870000|2022-02-10 22:41:10|93082.6|92966.6|93083|92967|93083.4|92967.4|93082.6|92966.6|3
1644532880000|2022-02-10 22:41:20|93037.4|92921.4|93081.7|92965.7|93082.3|92966.3|93037.4|92921.4|14
1644532890000|2022-02-10 22:41:30|93081.8|92965.8|93080.2|92964.2|93081.8|92965.8|93071|92955|6
1644532900000|2022-02-10 22:41:40|93080.1|92964.1|93071.1|92955.1|93080.1|92964.1|93071.1|92955.1|2
1644532910000|2022-02-10 22:41:50|93075.2|92959.2|93066|92950|93075.2|92959.2|93034.8|92918.8|12
1644532920000|2022-02-10 22:42:00|93069.4|92953.4|93089.1|92973.1|93091.3|92975.3|93069.4|92953.4|16
1644532930000|2022-02-10 22:42:10|93088.8|92972.8|93088|92972|93089.2|92973.2|93080|92964|13
1644532940000|2022-02-10 22:42:20|93088.2|92972.2|93057.5|92941.5|93093.4|92977.4|93052.1|92936.1|9
1644532950000|2022-02-10 22:42:30|93064.7|92948.7|93077.3|92961.3|93077.3|92961.3|93064.7|92948.7|7
1644532960000|2022-02-10 22:42:40|93076.3|92960.3|93048.6|92932.6|93076.3|92960.3|93048.6|92932.6|7
1644532970000|2022-02-10 22:42:50|93051.8|92935.8|93072.4|92956.4|93072.4|92956.4|93049.2|92933.2|9
1644532980000|2022-02-10 22:43:00|93065.9|92949.9|93033|92917|93081.4|92965.4|93033|92917|7
1644532990000|2022-02-10 22:43:10|93065|92949|93053.1|92937.1|93065|92949|93051.4|92935.4|5
1644533000000|2022-02-10 22:43:20|93062.3|92946.3|93065.9|92949.9|93065.9|92949.9|93058.6|92942.6|5
1644533010000|2022-02-10 22:43:30|93064.6|92948.6|93051.9|92935.9|93089.7|92973.7|93051.9|92935.9|5
1644533020000|2022-02-10 22:43:40|93061.7|92945.7|93089.5|92973.5|93089.5|92973.5|93061.7|92945.7|7
1644533030000|2022-02-10 22:43:50|93088.8|92972.8|93089.9|92973.9|93089.9|92973.9|93088.8|92972.8|7
1644533040000|2022-02-10 22:44:00|93087.7|92971.7|93053|92937|93087.9|92971.9|93053|92937|15
1644533050000|2022-02-10 22:44:10|93057.7|92941.7|93075.2|92959.2|93081.5|92965.5|93057.7|92941.7|17
1644533060000|2022-02-10 22:44:20|93086.2|92970.2|93087.6|92971.6|93087.6|92971.6|93084.8|92968.8|6
1644533070000|2022-02-10 22:44:30|93087.8|92971.8|93049.1|92933.1|93087.8|92971.8|93049.1|92933.1|7
1644533080000|2022-02-10 22:44:40|93057.9|92941.9|93051.3|92935.3|93057.9|92941.9|93044.3|92928.3|6
1644533090000|2022-02-10 22:44:50|93055.3|92939.3|93053.7|92937.7|93078.9|92962.9|93038.6|92922.6|9
1644533100000|2022-02-10 22:45:00|93052.8|92936.8|93065.8|92949.8|93065.8|92949.8|93048.7|92932.7|8
1644533110000|2022-02-10 22:45:10|93064.9|92948.9|93075.2|92959.2|93076|92960|93064.9|92948.9|7
1644533120000|2022-02-10 22:45:20|93069|92953|93081.5|92965.5|93084.7|92968.7|93066.6|92950.6|15
1644533130000|2022-02-10 22:45:30|93075|92959|93066.1|92950.1|93078.1|92962.1|93063.2|92947.2|11
1644533140000|2022-02-10 22:45:40|93063.3|92947.3|93066.8|92950.8|93070|92954|93063.3|92947.3|10
1644533150000|2022-02-10 22:45:50|93064|92948|93078.2|92962.2|93080.5|92964.5|93064|92948|12
1644533160000|2022-02-10 22:46:00|93082.8|92966.8|93087.8|92971.8|93087.8|92971.8|93075.2|92959.2|14
1644533170000|2022-02-10 22:46:10|93087.9|92971.9|93088.2|92972.2|93088.9|92972.9|93074|92958|9
1644533180000|2022-02-10 22:46:20|93090|92974|93064.3|92948.3|93090|92974|93058.2|92942.2|22
1644533190000|2022-02-10 22:46:30|93063.1|92947.1|93064.5|92948.5|93075.2|92959.2|93062.9|92946.9|12
1644533200000|2022-02-10 22:46:40|93062.4|92946.4|93055.9|92939.9|93091.4|92975.4|93055.9|92939.9|12
1644533210000|2022-02-10 22:46:50|93065.8|92949.8|93067.9|92951.9|93078.4|92962.4|93055.2|92939.2|13
1644533220000|2022-02-10 22:47:00|93088.6|92972.6|93084.1|92968.1|93092|92976|93078.2|92962.2|8
1644533230000|2022-02-10 22:47:10|93084|92968|93059.2|92943.2|93086.6|92970.6|93059.2|92943.2|7
1644533240000|2022-02-10 22:47:20|93061.2|92945.2|93074.9|92958.9|93078.6|92962.6|93054.5|92938.5|16
1644533250000|2022-02-10 22:47:30|93080.5|92964.5|93072.6|92956.6|93080.5|92964.5|93071.8|92955.8|8
1644533260000|2022-02-10 22:47:40|93086.8|92970.8|93054|92938|93087.8|92971.8|93054|92938|9
1644533270000|2022-02-10 22:47:50|93058.8|92942.8|93077.4|92961.4|93098|92982|93045.5|92929.5|9
1644533280000|2022-02-10 22:48:00|93088.4|92972.4|93059.1|92943.1|93097.6|92981.6|93046|92930|8
1644533290000|2022-02-10 22:48:10|93060.5|92944.5|93083.5|92967.5|93083.5|92967.5|93059.4|92943.4|16
1644533300000|2022-02-10 22:48:20|93082.6|92966.6|93075.2|92959.2|93088.4|92972.4|93063.5|92947.5|13
1644533310000|2022-02-10 22:48:30|93068.3|92952.3|93075.4|92959.4|93087.5|92971.5|93065.6|92949.6|25
1644533320000|2022-02-10 22:48:40|93078.5|92962.5|93094.4|92978.4|93094.4|92978.4|93068.6|92952.6|24
1644533330000|2022-02-10 22:48:50|93091.5|92975.5|93087.9|92971.9|93093|92977|93083.1|92967.1|11
1644533340000|2022-02-10 22:49:00|93088.7|92972.7|93109.9|92993.9|93110|92994|93062.8|92946.8|6
1644533350000|2022-02-10 22:49:10|93109.6|92993.6|93037.1|92921.1|93109.6|92993.6|93037.1|92921.1|10
1644533360000|2022-02-10 22:49:20|93030.5|92914.5|93068.1|92952.1|93087.1|92971.1|93030.5|92914.5|14
1644533370000|2022-02-10 22:49:30|93079.6|92963.6|93106.1|92990.1|93106.2|92990.2|93079.3|92963.3|8
1644533380000|2022-02-10 22:49:40|93103.9|92987.9|93103.5|92987.5|93103.9|92987.9|93071.8|92955.8|12
1644533390000|2022-02-10 22:49:50|93096.8|92980.8|93090.1|92974.1|93096.8|92980.8|93081.5|92965.5|5
1644533400000|2022-02-10 22:50:00|93090.2|92974.2|93096.6|92980.6|93108.3|92992.3|93090.2|92974.2|9
1644533410000|2022-02-10 22:50:10|93077|92961|93089.5|92973.5|93095.9|92979.9|93075.6|92959.6|9
1644533420000|2022-02-10 22:50:20|93088.4|92972.4|93095.1|92979.1|93095.1|92979.1|93085|92969|6
1644533430000|2022-02-10 22:50:30|93085.9|92969.9|93068.2|92952.2|93088.2|92972.2|93068.2|92952.2|4
1644533440000|2022-02-10 22:50:40|93073.2|92957.2|93083.4|92967.4|93124.3|93008.3|93073.2|92957.2|4
1644533450000|2022-02-10 22:50:50|93091.3|92975.3|93112.5|92996.5|93122.6|93006.6|93091.3|92975.3|10
1644533460000|2022-02-10 22:51:00|93115.9|92999.9|93077.7|92961.7|93121.1|93005.1|93076.6|92960.6|6
1644533470000|2022-02-10 22:51:10|93060.3|92944.3|93068.6|92952.6|93073.5|92957.5|93060.3|92944.3|3
1644533480000|2022-02-10 22:51:20|93073.7|92957.7|93095.5|92979.5|93095.5|92979.5|93070.7|92954.7|9
1644533490000|2022-02-10 22:51:30|93095.7|92979.7|93051.1|92935.1|93134.8|93018.8|93048.6|92932.6|14
1644533500000|2022-02-10 22:51:40|93069.9|92953.9|93069.9|92953.9|93069.9|92953.9|93064.3|92948.3|3
1644533510000|2022-02-10 22:51:50|93056.1|92940.1|93111.2|92995.2|93115.8|92999.8|93056.1|92940.1|7
1644533520000|2022-02-10 22:52:00|93117|93001|93120.6|93004.6|93120.6|93004.6|93083.8|92967.8|13
1644533530000|2022-02-10 22:52:10|93117.5|93001.5|93111.8|92995.8|93117.5|93001.5|93107.9|92991.9|6
1644533540000|2022-02-10 22:52:20|93114.1|92998.1|93089.5|92973.5|93121.1|93005.1|93072.4|92956.4|13
1644533550000|2022-02-10 22:52:30|93110.9|92994.9|93111.2|92995.2|93120.9|93004.9|93108.3|92992.3|6
1644533560000|2022-02-10 22:52:40|93108.2|92992.2|93074.5|92958.5|93108.9|92992.9|93074.5|92958.5|3
1644533570000|2022-02-10 22:52:50|93083|92967|93106.1|92990.1|93106.1|92990.1|93083|92967|10
1644533580000|2022-02-10 22:53:00|93110.3|92994.3|93093.2|92977.2|93110.3|92994.3|93093.2|92977.2|4
1644533590000|2022-02-10 22:53:10|93094|92978|93125|93009|93125|93009|93086.9|92970.9|5
1644533600000|2022-02-10 22:53:20|93107.3|92991.3|93073.8|92957.8|93107.3|92991.3|93073.2|92957.2|6
1644533610000|2022-02-10 22:53:30|93072.9|92956.9|93082.3|92966.3|93092.5|92976.5|93072.3|92956.3|5
1644533620000|2022-02-10 22:53:40|93118.8|93002.8|93107.4|92991.4|93120.5|93004.5|93094.7|92978.7|8
1644533630000|2022-02-10 22:53:50|93103.5|92987.5|93110.4|92994.4|93110.4|92994.4|93095.9|92979.9|9
1644533640000|2022-02-10 22:54:00|93107.3|92991.3|93124.8|93008.8|93125.9|93009.9|93076.8|92960.8|12
1644533650000|2022-02-10 22:54:10|93109.7|92993.7|93101.5|92985.5|93114.9|92998.9|93099.2|92983.2|9
1644533660000|2022-02-10 22:54:20|93097.5|92981.5|93092.9|92976.9|93097.5|92981.5|93089.1|92973.1|7
1644533670000|2022-02-10 22:54:30|93095.3|92979.3|93119.6|93003.6|93119.7|93003.7|93069.6|92953.6|10
1644533680000|2022-02-10 22:54:40|93114.4|92998.4|93100.1|92984.1|93114.4|92998.4|93099.2|92983.2|10
1644533690000|2022-02-10 22:54:50|93098.6|92982.6|93114.8|92998.8|93117.8|93001.8|93068.8|92952.8|5
1644533700000|2022-02-10 22:55:00|93119.2|93003.2|93098.3|92982.3|93119.2|93003.2|93098.3|92982.3|9
1644533710000|2022-02-10 22:55:10|93097.4|92981.4|93082.8|92966.8|93097.4|92981.4|93075.5|92959.5|7
1644533720000|2022-02-10 22:55:20|93076|92960|93093.7|92977.7|93102|92986|93048.9|92932.9|10
1644533730000|2022-02-10 22:55:30|93089.4|92973.4|93089.2|92973.2|93108.4|92992.4|93089.2|92973.2|7
1644533740000|2022-02-10 22:55:40|93088.3|92972.3|93112.4|92996.4|93112.4|92996.4|93057.7|92941.7|8
1644533750000|2022-02-10 22:55:50|93100.1|92984.1|93084.7|92968.7|93111.8|92995.8|93084.5|92968.5|9
1644533760000|2022-02-10 22:56:00|93085.4|92969.4|93105.1|92989.1|93105.1|92989.1|93085.4|92969.4|7
1644533770000|2022-02-10 22:56:10|93110|92994|93084.4|92968.4|93114.1|92998.1|93084.3|92968.3|10
1644533780000|2022-02-10 22:56:20|93097.8|92981.8|93100.1|92984.1|93100.1|92984.1|93075|92959|10
1644533790000|2022-02-10 22:56:30|93119.1|93003.1|93100.7|92984.7|93122.6|93006.6|93098.4|92982.4|11
1644533800000|2022-02-10 22:56:40|93101.7|92985.7|93102.7|92986.7|93102.7|92986.7|93078.3|92962.3|11
1644533810000|2022-02-10 22:56:50|93096.3|92980.3|93099.7|92983.7|93105.9|92989.9|93096.3|92980.3|5
1644533820000|2022-02-10 22:57:00|93098.9|92982.9|93114.1|92998.1|93116.5|93000.5|93089.2|92973.2|15
1644533830000|2022-02-10 22:57:10|93090.7|92974.7|93099.2|92983.2|93116.4|93000.4|93090.7|92974.7|13
1644533840000|2022-02-10 22:57:20|93093.4|92977.4|93104.6|92988.6|93110.2|92994.2|93086.1|92970.1|5
1644533850000|2022-02-10 22:57:30|93101.7|92985.7|93098|92982|93109.6|92993.6|93090.5|92974.5|12
1644533860000|2022-02-10 22:57:40|93096.9|92980.9|93100.8|92984.8|93119.6|93003.6|93076|92960|10
1644533870000|2022-02-10 22:57:50|93117.1|93001.1|93097.2|92981.2|93117.1|93001.1|93090.1|92974.1|24
1644533880000|2022-02-10 22:58:00|93097|92981|93096.5|92980.5|93101.3|92985.3|93090.7|92974.7|13
1644533890000|2022-02-10 22:58:10|93100.2|92984.2|93092.3|92976.3|93100.2|92984.2|93083.6|92967.6|9
1644533900000|2022-02-10 22:58:20|93088.8|92972.8|93095|92979|93095|92979|93075.7|92959.7|9
1644533910000|2022-02-10 22:58:30|93093.8|92977.8|93093.2|92977.2|93093.8|92977.8|93090.5|92974.5|7
1644533920000|2022-02-10 22:58:40|93082.7|92966.7|93077.2|92961.2|93087.3|92971.3|93074.7|92958.7|12
1644533930000|2022-02-10 22:58:50|93060.9|92944.9|93085.8|92969.8|93086.1|92970.1|93054.8|92938.8|8
1644533940000|2022-02-10 22:59:00|93088.8|92972.8|93095.8|92979.8|93100.3|92984.3|93075.1|92959.1|16
1644533950000|2022-02-10 22:59:10|93093.5|92977.5|93092.4|92976.4|93095.3|92979.3|93087.8|92971.8|8
1644533960000|2022-02-10 22:59:20|93092.8|92976.8|93091|92975|93095.2|92979.2|93066.6|92950.6|8
1644533970000|2022-02-10 22:59:30|93086.4|92970.4|93094.8|92978.8|93095.1|92979.1|93072.3|92956.3|10
1644533980000|2022-02-10 22:59:40|93092.4|92976.4|93096.9|92980.9|93097.6|92981.6|93086.7|92970.7|15
1644533990000|2022-02-10 22:59:50|93101.1|92985.1|93074.5|92958.5|93101.1|92985.1|93074.3|92958.3|8
1644534000000|2022-02-10 23:00:00|93092.4|92976.4|93090.3|92974.3|93092.4|92976.4|93070.1|92954.1|40
1644534010000|2022-02-10 23:00:10|93090.9|92974.9|93083.6|92967.6|93103.6|92987.6|93083.4|92967.4|31
1644534020000|2022-02-10 23:00:20|93085.6|92969.6|93102.3|92986.3|93112.8|92996.8|93080|92964|49
1644534030000|2022-02-10 23:00:30|93105.4|92989.4|93135.8|93019.8|93136.9|93020.9|93105.2|92989.2|54
1644534040000|2022-02-10 23:00:40|93133.5|93017.5|93158.2|93042.2|93170.3|93054.3|93131.4|93015.4|71
1644534050000|2022-02-10 23:00:50|93160.1|93044.1|93188.9|93072.9|93192.4|93076.4|93145.4|93029.4|65
1644534060000|2022-02-10 23:01:00|93181|93065|93176.5|93060.5|93181|93065|93145.7|93029.7|62
1644534070000|2022-02-10 23:01:10|93176.9|93060.9|93166.3|93050.3|93177.4|93061.4|93150.8|93034.8|46
1644534080000|2022-02-10 23:01:20|93163.5|93047.5|93165.4|93049.4|93175.6|93059.6|93157.2|93041.2|36
1644534090000|2022-02-10 23:01:30|93165.2|93049.2|93170|93054|93170|93054|93159.5|93043.5|53
1644534100000|2022-02-10 23:01:40|93167.7|93051.7|93176.5|93060.5|93184.6|93068.6|93157.9|93041.9|62
1644534110000|2022-02-10 23:01:50|93180.4|93064.4|93177.7|93061.7|93190.1|93074.1|93165.4|93049.4|72
1644534120000|2022-02-10 23:02:00|93180.8|93064.8|93221.7|93105.7|93229.6|93113.6|93178|93062|77
1644534130000|2022-02-10 23:02:10|93225.2|93109.2|93224.7|93108.7|93248.1|93132.1|93217.7|93101.7|70
1644534140000|2022-02-10 23:02:20|93232.8|93116.8|93236|93120|93242|93126|93224.1|93108.1|76
1644534150000|2022-02-10 23:02:30|93235.8|93119.8|93238.9|93122.9|93242.5|93126.5|93233.7|93117.7|65
1644534160000|2022-02-10 23:02:40|93237.8|93121.8|93245.2|93129.2|93248|93132|93226.5|93110.5|62
1644534170000|2022-02-10 23:02:50|93241.6|93125.6|93248.1|93132.1|93250.1|93134.1|93237.8|93121.8|49
1644534180000|2022-02-10 23:03:00|93248.8|93132.8|93229.9|93113.9|93249.9|93133.9|93216.9|93100.9|59
1644534190000|2022-02-10 23:03:10|93230.1|93114.1|93224.4|93108.4|93234.8|93118.8|93223.4|93107.4|65
1644534200000|2022-02-10 23:03:20|93226.7|93110.7|93251.6|93135.6|93251.6|93135.6|93214.6|93098.6|73
1644534210000|2022-02-10 23:03:30|93248.7|93132.7|93238.9|93122.9|93266.1|93150.1|93238.8|93122.8|73
1644534220000|2022-02-10 23:03:40|93243.2|93127.2|93245.1|93129.1|93252.5|93136.5|93236.8|93120.8|68
1644534230000|2022-02-10 23:03:50|93241.5|93125.5|93220.1|93104.1|93245.7|93129.7|93213|93097|68
1644534240000|2022-02-10 23:04:00|93219|93103|93211.8|93095.8|93226.5|93110.5|93201.9|93085.9|68
1644534250000|2022-02-10 23:04:10|93214.1|93098.1|93221.9|93105.9|93222.4|93106.4|93209|93093|39
1644534260000|2022-02-10 23:04:20|93221.2|93105.2|93212.9|93096.9|93228.6|93112.6|93204.3|93088.3|26
1644534270000|2022-02-10 23:04:30|93211.5|93095.5|93219.8|93103.8|93220.8|93104.8|93211.5|93095.5|34
1644534280000|2022-02-10 23:04:40|93219.3|93103.3|93211.7|93095.7|93220.1|93104.1|93204.5|93088.5|18
1644534290000|2022-02-10 23:04:50|93211.2|93095.2|93233.6|93117.6|93245.5|93129.5|93208.7|93092.7|45
1644534300000|2022-02-10 23:05:00|93231.8|93115.8|93232.5|93116.5|93244.5|93128.5|93219.4|93103.4|59
1644534310000|2022-02-10 23:05:10|93234.2|93118.2|93240.1|93124.1|93244.1|93128.1|93227.5|93111.5|47
1644534320000|2022-02-10 23:05:20|93239.3|93123.3|93236.3|93120.3|93245|93129|93235.1|93119.1|34
1644534330000|2022-02-10 23:05:30|93237.3|93121.3|93252.4|93136.4|93253.5|93137.5|93235.7|93119.7|34
1644534340000|2022-02-10 23:05:40|93251.6|93135.6|93244.2|93128.2|93253|93137|93241.2|93125.2|34
1644534350000|2022-02-10 23:05:50|93241.8|93125.8|93245.3|93129.3|93249.8|93133.8|93234.1|93118.1|46
1644534360000|2022-02-10 23:06:00|93242.6|93126.6|93244|93128|93248.8|93132.8|93236.6|93120.6|32
1644534370000|2022-02-10 23:06:10|93244.6|93128.6|93243.6|93127.6|93248.7|93132.7|93242.5|93126.5|15
1644534380000|2022-02-10 23:06:20|93244.8|93128.8|93236.8|93120.8|93244.8|93128.8|93232.2|93116.2|42
1644534390000|2022-02-10 23:06:30|93235.7|93119.7|93245.8|93129.8|93249.2|93133.2|93231.3|93115.3|23
1644534400000|2022-02-10 23:06:40|93243.4|93127.4|93222.6|93106.6|93245.3|93129.3|93214.3|93098.3|20
1644534410000|2022-02-10 23:06:50|93225.8|93109.8|93234.5|93118.5|93234.7|93118.7|93219.2|93103.2|25
1644534420000|2022-02-10 23:07:00|93233|93117|93239.5|93123.5|93240.5|93124.5|93231.9|93115.9|32
1644534430000|2022-02-10 23:07:10|93239.3|93123.3|93222.5|93106.5|93239.3|93123.3|93222.5|93106.5|62
1644534440000|2022-02-10 23:07:20|93220.9|93104.9|93230.5|93114.5|93232|93116|93220.5|93104.5|43
1644534450000|2022-02-10 23:07:30|93231.2|93115.2|93224.6|93108.6|93233.1|93117.1|93218.4|93102.4|39
1644534460000|2022-02-10 23:07:40|93222.7|93106.7|93225.8|93109.8|93226.8|93110.8|93222.7|93106.7|27
1644534470000|2022-02-10 23:07:50|93225.9|93109.9|93223.8|93107.8|93231.4|93115.4|93216.1|93100.1|33
1644534480000|2022-02-10 23:08:00|93229|93113|93229.8|93113.8|93230.4|93114.4|93223.7|93107.7|32
1644534490000|2022-02-10 23:08:10|93229.7|93113.7|93230.3|93114.3|93230.8|93114.8|93228.8|93112.8|18
1644534500000|2022-02-10 23:08:20|93229.9|93113.9|93238.8|93122.8|93245.2|93129.2|93225.5|93109.5|31
1644534510000|2022-02-10 23:08:30|93238.9|93122.9|93235.8|93119.8|93240.2|93124.2|93225.3|93109.3|30
1644534520000|2022-02-10 23:08:40|93237.4|93121.4|93236.3|93120.3|93237.4|93121.4|93233.7|93117.7|20
1644534530000|2022-02-10 23:08:50|93236.2|93120.2|93235.9|93119.9|93236.6|93120.6|93235.7|93119.7|10
1644534540000|2022-02-10 23:09:00|93235.8|93119.8|93228.7|93112.7|93235.8|93119.8|93222.7|93106.7|31
1644534550000|2022-02-10 23:09:10|93229.5|93113.5|93218.3|93102.3|93230.1|93114.1|93212.4|93096.4|33
1644534560000|2022-02-10 23:09:20|93218.1|93102.1|93222.9|93106.9|93223.6|93107.6|93203|93087|45
1644534570000|2022-02-10 23:09:30|93223.3|93107.3|93222.4|93106.4|93225.2|93109.2|93222.2|93106.2|19
1644534580000|2022-02-10 23:09:40|93222.7|93106.7|93222.6|93106.6|93223.7|93107.7|93222|93106|14
1644534590000|2022-02-10 23:09:50|93222.9|93106.9|93212.3|93096.3|93223|93107|93201.1|93085.1|18
1644534600000|2022-02-10 23:10:00|93215|93099|93220.9|93104.9|93223.8|93107.8|93215|93099|31
1644534610000|2022-02-10 23:10:10|93221|93105|93213.9|93097.9|93222.7|93106.7|93209.2|93093.2|19
1644534620000|2022-02-10 23:10:20|93216|93100|93219.9|93103.9|93221.3|93105.3|93213.9|93097.9|27
1644534630000|2022-02-10 23:10:30|93221|93105|93218.7|93102.7|93227.4|93111.4|93210|93094|17
1644534640000|2022-02-10 23:10:40|93220.1|93104.1|93236|93120|93236.2|93120.2|93220.1|93104.1|39
1644534650000|2022-02-10 23:10:50|93237|93121|93239.6|93123.6|93239.6|93123.6|93228.8|93112.8|41
1644534660000|2022-02-10 23:11:00|93236.8|93120.8|93240.9|93124.9|93241.7|93125.7|93236.8|93120.8|23
1644534670000|2022-02-10 23:11:10|93239.3|93123.3|93222.5|93106.5|93239.8|93123.8|93216.9|93100.9|27
1644534680000|2022-02-10 23:11:20|93225.9|93109.9|93216.5|93100.5|93230.4|93114.4|93216|93100|34
1644534690000|2022-02-10 23:11:30|93216.4|93100.4|93220.4|93104.4|93220.6|93104.6|93216.3|93100.3|17
1644534700000|2022-02-10 23:11:40|93219.6|93103.6|93209.5|93093.5|93224.7|93108.7|93209.5|93093.5|29
1644534710000|2022-02-10 23:11:50|93211|93095|93215.9|93099.9|93215.9|93099.9|93210.4|93094.4|10
1644534720000|2022-02-10 23:12:00|93212.2|93096.2|93213|93097|93215|93099|93210.2|93094.2|25
1644534730000|2022-02-10 23:12:10|93204|93088|93210.7|93094.7|93210.7|93094.7|93204|93088|9
1644534740000|2022-02-10 23:12:20|93210.3|93094.3|93212.7|93096.7|93216.8|93100.8|93209.1|93093.1|35
1644534750000|2022-02-10 23:12:30|93203.9|93087.9|93209.5|93093.5|93209.5|93093.5|93201.9|93085.9|33
1644534760000|2022-02-10 23:12:40|93209.4|93093.4|93207.5|93091.5|93210.6|93094.6|93202.9|93086.9|24
1644534770000|2022-02-10 23:12:50|93206.3|93090.3|93211.6|93095.6|93213|93097|93203.8|93087.8|27
1644534780000|2022-02-10 23:13:00|93212|93096|93210.3|93094.3|93213.3|93097.3|93201.9|93085.9|32
1644534790000|2022-02-10 23:13:10|93207.1|93091.1|93200.4|93084.4|93209.2|93093.2|93200.4|93084.4|29
1644534800000|2022-02-10 23:13:20|93200.5|93084.5|93202.8|93086.8|93210.5|93094.5|93199.4|93083.4|37
1644534810000|2022-02-10 23:13:30|93202.2|93086.2|93196.2|93080.2|93205.3|93089.3|93196|93080|33
1644534820000|2022-02-10 23:13:40|93196.1|93080.1|93200.3|93084.3|93200.4|93084.4|93196.1|93080.1|33
1644534830000|2022-02-10 23:13:50|93199.9|93083.9|93199.4|93083.4|93201.3|93085.3|93199.3|93083.3|22
1644534840000|2022-02-10 23:14:00|93192.4|93076.4|93203.5|93087.5|93205.2|93089.2|93191.2|93075.2|35
1644534850000|2022-02-10 23:14:10|93203.4|93087.4|93204.7|93088.7|93205.6|93089.6|93202.5|93086.5|29
1644534860000|2022-02-10 23:14:20|93204.6|93088.6|93200.9|93084.9|93205.9|93089.9|93200.1|93084.1|34
1644534870000|2022-02-10 23:14:30|93189.8|93073.8|93189.2|93073.2|93193|93077|93178|93062|27
1644534880000|2022-02-10 23:14:40|93190|93074|93190.4|93074.4|93192.7|93076.7|93188.4|93072.4|32
1644534890000|2022-02-10 23:14:50|93190.8|93074.8|93177.1|93061.1|93191|93075|93175.9|93059.9|22
1644534900000|2022-02-10 23:15:00|93177|93061|93185.7|93069.7|93190.2|93074.2|93176.2|93060.2|33
1644534910000|2022-02-10 23:15:10|93186.5|93070.5|93182.7|93066.7|93189|93073|93180.7|93064.7|25
1644534920000|2022-02-10 23:15:20|93187.9|93071.9|93187.9|93071.9|93189|93073|93184.2|93068.2|36
1644534930000|2022-02-10 23:15:30|93188.7|93072.7|93183.7|93067.7|93190.4|93074.4|93178|93062|38
1644534940000|2022-02-10 23:15:40|93183.3|93067.3|93176.8|93060.8|93185.2|93069.2|93176.8|93060.8|41
1644534950000|2022-02-10 23:15:50|93183.6|93067.6|93176.5|93060.5|93183.6|93067.6|93167.1|93051.1|63
1644534960000|2022-02-10 23:16:00|93176.7|93060.7|93171.9|93055.9|93179.9|93063.9|93171.1|93055.1|33
1644534970000|2022-02-10 23:16:10|93171.3|93055.3|93164.2|93048.2|93173|93057|93160|93044|46
1644534980000|2022-02-10 23:16:20|93164.6|93048.6|93164.2|93048.2|93165.2|93049.2|93161.7|93045.7|27
1644534990000|2022-02-10 23:16:30|93163.7|93047.7|93169.1|93053.1|93169.1|93053.1|93163.5|93047.5|26
1644535000000|2022-02-10 23:16:40|93169|93053|93170.8|93054.8|93170.8|93054.8|93153.6|93037.6|33
1644535010000|2022-02-10 23:16:50|93169.4|93053.4|93171.8|93055.8|93172.8|93056.8|93168.4|93052.4|23
1644535020000|2022-02-10 23:17:00|93172.3|93056.3|93172.5|93056.5|93173.9|93057.9|93172|93056|47
1644535030000|2022-02-10 23:17:10|93172.4|93056.4|93164.1|93048.1|93173.2|93057.2|93157.5|93041.5|32
1644535040000|2022-02-10 23:17:20|93164.5|93048.5|93159.3|93043.3|93164.7|93048.7|93155.9|93039.9|33
1644535050000|2022-02-10 23:17:30|93159.8|93043.8|93164.4|93048.4|93165.2|93049.2|93159.6|93043.6|26
1644535060000|2022-02-10 23:17:40|93164.5|93048.5|93171.4|93055.4|93173|93057|93163.2|93047.2|27
1644535070000|2022-02-10 23:17:50|93169.2|93053.2|93175.9|93059.9|93177.4|93061.5|93168.5|93052.5|34
1644535080000|2022-02-10 23:18:00|93175.1|93059.1|93176|93060|93181.4|93065.4|93167.3|93051.3|42
1644535090000|2022-02-10 23:18:10|93174.6|93058.6|93182.6|93066.6|93183.5|93067.5|93171.4|93055.4|22
1644535100000|2022-02-10 23:18:20|93182.3|93066.3|93174|93058|93182.3|93066.3|93165.7|93049.7|28
1644535110000|2022-02-10 23:18:30|93173.3|93057.3|93176.1|93060.1|93180.3|93064.3|93170.5|93054.5|21
1644535120000|2022-02-10 23:18:40|93177.5|93061.5|93181.1|93065.1|93181.1|93065.1|93176.1|93060.1|16
1644535130000|2022-02-10 23:18:50|93180.4|93064.4|93181.4|93065.4|93184.3|93068.3|93162.1|93046.1|20
1644535140000|2022-02-10 23:19:00|93179.8|93063.8|93188.5|93072.5|93191.7|93075.7|93179.8|93063.8|20
1644535150000|2022-02-10 23:19:10|93189.3|93073.3|93177.4|93061.4|93189.3|93073.3|93170.3|93054.3|18
1644535160000|2022-02-10 23:19:20|93177.3|93061.3|93190.5|93074.5|93192.2|93076.2|93176.9|93060.9|23
1644535170000|2022-02-10 23:19:30|93190|93074|93183.3|93067.3|93191.1|93075.1|93180.2|93064.2|31
1644535180000|2022-02-10 23:19:40|93183.1|93067.1|93183|93067.7|93183.5|93067.7|93173.3|93057.3|42
1644535190000|2022-02-10 23:19:50|93182.1|93066.1|93182.3|93066.3|93182.3|93066.3|93180.1|93064.1|26
1644535200000|2022-02-10 23:20:00|93169.6|93053.6|93171.2|93055.2|93173.7|93057.7|93168|93052|25
1644535210000|2022-02-10 23:20:10|93169.9|93053.9|93166.6|93050.6|93174.1|93058.1|93163.7|93047.7|24
1644535220000|2022-02-10 23:20:20|93166.3|93050.3|93170.6|93054.6|93172.2|93056.2|93166.3|93050.3|10
1644535230000|2022-02-10 23:20:30|93169.6|93053.6|93164.1|93048.1|93172.3|93056.3|93164.1|93048.1|22
1644535240000|2022-02-10 23:20:40|93163.5|93047.5|93175.2|93059.2|93175.2|93059.2|93163.5|93047.5|32
1644535250000|2022-02-10 23:20:50|93178.9|93062.9|93182.4|93066.4|93190.2|93074.2|93172.9|93056.9|29
1644535260000|2022-02-10 23:21:00|93184.5|93068.5|93186.2|93070.2|93186.7|93072.8|93184.2|93068.5|22
1644535270000|2022-02-10 23:21:10|93186.3|93070.3|93186.7|93070.7|93186.7|93070.7|93183.8|93067.8|12
1644535280000|2022-02-10 23:21:20|93186.2|93070.2|93175.2|93059.2|93186.2|93070.2|93172.2|93056.2|10
1644535290000|2022-02-10 23:21:30|93172.3|93056.3|93192|93076|93192.3|93076.3|93172.3|93056.3|26
1644535300000|2022-02-10 23:21:40|93191.8|93075.8|93180.4|93064.4|93191.8|93075.8|93168.1|93052.1|14
1644535310000|2022-02-10 23:21:50|93181.9|93065.9|93183.3|93067.3|93183.7|93067.7|93179.6|93063.6|20
1644535320000|2022-02-10 23:22:00|93181.8|93065.8|93184.2|93068.2|93188.2|93072.2|93181.8|93065.8|16
1644535330000|2022-02-10 23:22:10|93186.4|93070.4|93184.4|93068.4|93186.7|93070.7|93172.3|93056.3|29
1644535340000|2022-02-10 23:22:20|93184.6|93068.6|93188.2|93072.2|93188.6|93072.6|93181|93065|30
1644535350000|2022-02-10 23:22:30|93187.7|93071.7|93181.3|93065.3|93187.7|93071.7|93173.3|93057.3|42
1644535360000|2022-02-10 23:22:40|93180.1|93064.1|93183.6|93067.6|93183.6|93067.6|93179.6|93063.6|41
1644535370000|2022-02-10 23:22:50|93182|93066|93182.7|93066.7|93183.8|93067.8|93174.4|93058.4|38
1644535380000|2022-02-10 23:23:00|93182.8|93066.8|93183|93067|93184.3|93068.3|93180.1|93064.1|37
1644535390000|2022-02-10 23:23:10|93180.9|93064.9|93177.6|93061.6|93182.3|93066.3|93173.7|93057.7|36
1644535400000|2022-02-10 23:23:20|93178.5|93062.5|93177.3|93061.3|93179|93063|93175.4|93059.4|18
1644535410000|2022-02-10 23:23:30|93181.8|93065.8|93182.8|93066.8|93182.8|93066.8|93180.5|93064.5|16
1644535420000|2022-02-10 23:23:40|93182.6|93066.6|93181.8|93065.8|93183.5|93067.5|93164.9|93048.9|30
1644535430000|2022-02-10 23:23:50|93180.4|93064.4|93176.6|93060.6|93181.2|93065.2|93176.6|93060.6|17
1644535440000|2022-02-10 23:24:00|93176.1|93060.1|93181.5|93065.5|93181.6|93065.6|93176.1|93060.1|10
1644535450000|2022-02-10 23:24:10|93186.8|93070.8|93188.2|93072.2|93189.4|93073.4|93162.8|93046.8|13
1644535460000|2022-02-10 23:24:20|93189.6|93073.6|93187.5|93071.5|93189.9|93073.9|93186.5|93070.5|20
1644535470000|2022-02-10 23:24:30|93188.7|93072.7|93184.2|93068.2|93188.7|93072.7|93184.1|93068.1|17
1644535480000|2022-02-10 23:24:40|93184.7|93068.7|93176.8|93060.8|93185.8|93069.8|93171|93055|14
1644535490000|2022-02-10 23:24:50|93176.2|93060.2|93179.8|93063.8|93181|93065|93176|93060|26
1644535500000|2022-02-10 23:25:00|93179.3|93063.3|93171.3|93055.3|93179.8|93063.8|93169.3|93053.3|39
1644535510000|2022-02-10 23:25:10|93173.2|93057.2|93174.6|93058.6|93175.3|93059.3|93172.2|93056.2|29
1644535520000|2022-02-10 23:25:20|93174.5|93058.5|93169.5|93053.5|93179.9|93063.9|93165.8|93049.8|44
1644535530000|2022-02-10 23:25:30|93168.7|93052.7|93177.5|93061.5|93179.7|93063.7|93168.7|93052.7|18
1644535540000|2022-02-10 23:25:40|93176.5|93060.5|93177.2|93061.2|93178.8|93062.8|93176.1|93060.1|19
1644535550000|2022-02-10 23:25:50|93177.8|93061.8|93170.4|93054.4|93177.8|93061.8|93163.2|93047.2|9
1644535560000|2022-02-10 23:26:00|93170.7|93054.7|93177.3|93061.3|93177.4|93061.4|93169.7|93053.7|16
1644535570000|2022-02-10 23:26:10|93178|93062|93172.2|93056.2|93178.7|93062.7|93168.3|93052.3|41
1644535580000|2022-02-10 23:26:20|93169.8|93053.8|93174.3|93058.3|93175.5|93059.5|93169.8|93053.8|10
1644535590000|2022-02-10 23:26:30|93171.5|93055.5|93169.5|93053.5|93174.4|93058.4|93165.2|93049.2|15
1644535600000|2022-02-10 23:26:40|93169.2|93053.2|93179.5|93063.5|93180.5|93064.5|93169.2|93053.2|31
1644535610000|2022-02-10 23:26:50|93183.4|93067.4|93174.7|93058.7|93184.4|93068.4|93167|93051|11
1644535620000|2022-02-10 23:27:00|93172.5|93056.5|93177|93061|93177|93061|93172.5|93056.5|10
1644535630000|2022-02-10 23:27:10|93175.3|93059.3|93167.9|93051.9|93176.7|93060.7|93166|93050|22
1644535640000|2022-02-10 23:27:20|93170.9|93054.9|93182.6|93066.6|93182.9|93066.9|93168.4|93052.4|9
1644535650000|2022-02-10 23:27:30|93182.8|93066.8|93188.1|93072.1|93188.1|93072.1|93174.2|93058.2|32
1644535660000|2022-02-10 23:27:40|93188.5|93072.5|93187.1|93071.1|93193.8|93077.8|93180.5|93064.5|22
1644535670000|2022-02-10 23:27:50|93187.9|93071.9|93214.5|93098.5|93214.5|93098.5|93187.6|93071.6|32
1644535680000|2022-02-10 23:28:00|93216.4|93100.4|93206.4|93090.4|93216.4|93100.4|93206.4|93090.4|28
1644535690000|2022-02-10 23:28:10|93205.8|93089.8|93204.8|93088.8|93211.3|93095.3|93200.4|93084.4|28
1644535700000|2022-02-10 23:28:20|93213.3|93097.3|93236.6|93120.6|93238.1|93122.1|93212.9|93096.9|53
1644535710000|2022-02-10 23:28:30|93236.2|93120.2|93242.3|93126.3|93244.1|93128.1|93230.4|93114.4|38
1644535720000|2022-02-10 23:28:40|93243.1|93127.1|93243|93127|93246.2|93130.2|93241.7|93125.7|22
1644535730000|2022-02-10 23:28:50|93242.6|93126.6|93249.3|93133.3|93254.2|93138.2|93239.6|93123.6|28
1644535740000|2022-02-10 23:29:00|93247.7|93131.7|93257.6|93141.6|93260.4|93146.7|93247.7|93131.7|16
1644535750000|2022-02-10 23:29:10|93257.4|93141.4|93256.2|93140.2|93259|93143|93255.3|93139.3|28
1644535760000|2022-02-10 23:29:20|93256.6|93140.6|93247.3|93131.3|93257.5|93141.5|93242.9|93126.9|37
1644535770000|2022-02-10 23:29:30|93253.9|93137.9|93254.9|93138.9|93255.7|93139.7|93250.6|93134.6|27
1644535780000|2022-02-10 23:29:40|93253.7|93137.7|93257.8|93141.8|93257.8|93141.8|93252.2|93136.2|25
1644535790000|2022-02-10 23:29:50|93256.4|93140.4|93271|93155|93271.5|93155.5|93256.4|93140.4|36
1644535800000|2022-02-10 23:30:00|93271.9|93155.9|93286.5|93170.5|93295.7|93179.7|93268.4|93152.4|41
1644535810000|2022-02-10 23:30:10|93287.1|93171.1|93272.9|93156.9|93290.2|93174.2|93270.1|93154.1|38
1644535820000|2022-02-10 23:30:20|93271.2|93155.2|93252.5|93136.5|93274.2|93158.2|93249.7|93133.7|49
1644535830000|2022-02-10 23:30:30|93253.1|93137.1|93256.1|93140.1|93258.4|93142.4|93247.7|93131.7|19
1644535840000|2022-02-10 23:30:40|93255.7|93139.7|93251.5|93135.5|93260.5|93144.5|93247.7|93131.7|14
1644535850000|2022-02-10 23:30:50|93252.1|93136.1|93272.9|93156.9|93273.6|93157.8|93251.1|93135.1|29
1644535860000|2022-02-10 23:31:00|93268.6|93159.5|93262.8|93146.8|93268.6|93159.5|93262.8|93146.8|21
1644535870000|2022-02-10 23:31:10|93264.2|93148.2|93264.6|93148.6|93265.4|93149.4|93263.4|93147.4|10
1644535880000|2022-02-10 23:31:20|93264.3|93148.3|93280.4|93164.4|93285.3|93169.3|93263.5|93147.5|24
1644535890000|2022-02-10 23:31:30|93280.5|93164.5|93311.5|93195.5|93312.8|93196.8|93278.4|93162.4|51
1644535900000|2022-02-10 23:31:40|93311.1|93195.1|93276.1|93160.1|93312.4|93196.4|93266|93150|43
1644535910000|2022-02-10 23:31:50|93271.2|93155.2|93274.2|93158.2|93277.2|93161.2|93268.1|93152.1|39
1644535920000|2022-02-10 23:32:00|93273.8|93157.8|93264.2|93148.2|93276|93160|93261.8|93145.8|16
1644535930000|2022-02-10 23:32:10|93263.5|93147.5|93254.8|93138.8|93265.8|93149.8|93244.7|93128.7|26
1644535940000|2022-02-10 23:32:20|93253.7|93137.7|93241.2|93125.2|93253.7|93137.7|93237.9|93121.9|39
1644535950000|2022-02-10 23:32:30|93241|93125|93225.3|93110.2|93243.7|93127.7|93220|93104|54
1644535960000|2022-02-10 23:32:40|93224|93108|93230.7|93114.7|93231.5|93115.5|93220.7|93105.1|26
1644535970000|2022-02-10 23:32:50|93231.9|93115.9|93238.2|93122.2|93238.2|93122.2|93230.5|93114.5|36
1644535980000|2022-02-10 23:33:00|93236.7|93120.7|93232.7|93116.7|93238.9|93122.9|93223.6|93107.6|49
1644535990000|2022-02-10 23:33:10|93232.9|93116.9|93239.3|93123.3|93239.6|93123.6|93232.9|93116.9|55
1644536000000|2022-02-10 23:33:20|93238.7|93122.7|93235.7|93119.7|93241.6|93125.6|93229.7|93113.7|60
1644536010000|2022-02-10 23:33:30|93236.1|93120.1|93240.6|93124.6|93240.7|93124.7|93234|93118|43
1644536020000|2022-02-10 23:33:40|93239.1|93123.1|93255.8|93139.8|93255.8|93143.8|93239.1|93123.1|32
1644536030000|2022-02-10 23:33:50|93254.6|93138.6|93245.6|93129.6|93255.6|93139.6|93241.3|93125.3|42
1644536040000|2022-02-10 23:34:00|93244.6|93128.6|93243.4|93127.4|93246.5|93130.5|93237|93121|55
1644536050000|2022-02-10 23:34:10|93242.7|93126.7|93242|93126|93246.3|93130.3|93237.6|93121.6|44
1644536060000|2022-02-10 23:34:20|93241.1|93125.1|93276.8|93160.8|93281.6|93169.7|93240|93124|56
1644536070000|2022-02-10 23:34:30|93276.9|93160.9|93266.7|93150.7|93276.9|93162.2|93257.2|93141.2|31
1644536080000|2022-02-10 23:34:40|93266.5|93150.5|93264.5|93148.5|93266.6|93150.6|93256.6|93140.6|18
1644536090000|2022-02-10 23:34:50|93264.7|93148.7|93260.2|93144.2|93266.1|93150.1|93258|93142|23
1644536100000|2022-02-10 23:35:00|93260.4|93144.4|93255.9|93139.9|93260.4|93144.4|93243.4|93127.4|48
1644536110000|2022-02-10 23:35:10|93255.1|93139.1|93258.1|93142.1|93260.4|93144.4|93255.1|93139.1|53
1644536120000|2022-02-10 23:35:20|93256.9|93140.9|93243.1|93127.1|93258.9|93142.9|93239.5|93123.5|31
1644536130000|2022-02-10 23:35:30|93242.3|93126.3|93229.8|93113.8|93245.4|93131.3|93223.9|93107.9|40
1644536140000|2022-02-10 23:35:40|93229.7|93113.7|93233.3|93117.3|93233.3|93117.3|93224.9|93108.9|19
1644536150000|2022-02-10 23:35:50|93236.1|93120.1|93219.7|93103.7|93236.1|93120.1|93217|93101|27
1644536160000|2022-02-10 23:36:00|93220.2|93104.2|93214.9|93098.9|93220.8|93104.8|93205.9|93089.9|38
1644536170000|2022-02-10 23:36:10|93207.8|93091.8|93218.7|93102.7|93220.1|93104.1|93207.8|93091.8|33
1644536180000|2022-02-10 23:36:20|93217.9|93101.9|93217.9|93101.9|93221.2|93105.2|93214.2|93098.2|35
1644536190000|2022-02-10 23:36:30|93217.7|93101.7|93227.2|93111.2|93227.6|93111.6|93216.4|93100.4|32
1644536200000|2022-02-10 23:36:40|93227|93111|93223.7|93112.5|93227|93112.5|93213.2|93097.2|26
1644536210000|2022-02-10 23:36:50|93221.7|93105.7|93234.2|93131.6|93236.3|93131.6|93220.3|93104.3|26
1644536220000|2022-02-10 23:37:00|93237.4|93121.4|93240.7|93124.7|93240.9|93124.9|93237.4|93121.4|8
1644536230000|2022-02-10 23:37:10|93239.5|93123.5|93234.3|93118.3|93239.5|93123.5|93221.6|93105.6|14
1644536240000|2022-02-10 23:37:20|93233|93117|93239.7|93125.7|93241.2|93125.7|93233|93117|10
1644536250000|2022-02-10 23:37:30|93238.3|93122.3|93238.6|93124.4|93239.5|93124.4|93213.8|93097.8|19
1644536260000|2022-02-10 23:37:40|93239.4|93123.4|93235.6|93119.6|93239.8|93124.6|93235.6|93119.6|15
1644536270000|2022-02-10 23:37:50|93236.4|93120.4|93236|93120|93239.8|93123.8|93222.4|93106.4|32
1644536280000|2022-02-10 23:38:00|93236.1|93120.1|93219.4|93103.4|93237.3|93121.3|93217.6|93101.6|53
1644536290000|2022-02-10 23:38:10|93220.6|93104.6|93228.3|93112.3|93229.9|93115.1|93217.6|93101.6|25
1644536300000|2022-02-10 23:38:20|93227.6|93111.6|93219|93103|93228.6|93112.6|93216.6|93100.6|19
1644536310000|2022-02-10 23:38:30|93218.9|93102.9|93218.6|93102.6|93225.7|93109.7|93217.4|93101.4|19
1644536320000|2022-02-10 23:38:40|93219.1|93103.1|93215.7|93099.7|93220.9|93104.9|93209.2|93093.2|19
1644536330000|2022-02-10 23:38:50|93216.2|93100.2|93223.2|93107.2|93223.4|93107.4|93215.8|93099.8|22
1644536340000|2022-02-10 23:39:00|93222.7|93106.7|93215.7|93099.7|93223.2|93107.2|93212.6|93096.6|31
1644536350000|2022-02-10 23:39:10|93214.7|93098.7|93217.6|93101.6|93219.7|93103.7|93214.3|93098.3|12
1644536360000|2022-02-10 23:39:20|93218|93102|93208.5|93092.5|93221.2|93105.2|93208.3|93092.3|11
1644536370000|2022-02-10 23:39:30|93219|93103|93219.2|93103.2|93220.2|93104.2|93214.4|93098.4|20
1644536380000|2022-02-10 23:39:40|93218.8|93102.8|93208.2|93092.2|93219.3|93103.3|93208.2|93092.2|8
1644536390000|2022-02-10 23:39:50|93209.5|93093.5|93217.5|93101.5|93218.8|93102.8|93209.4|93093.4|13
1644536400000|2022-02-10 23:40:00|93217.8|93101.8|93221.6|93105.6|93221.6|93105.6|93215.2|93099.2|11
1644536410000|2022-02-10 23:40:10|93220.3|93104.3|93212.8|93096.8|93220.5|93104.5|93202.3|93086.3|9
1644536420000|2022-02-10 23:40:20|93212.6|93096.6|93222.4|93106.4|93223.2|93107.2|93212.6|93096.6|17
1644536430000|2022-02-10 23:40:30|93222.1|93106.1|93208.1|93092.1|93222.5|93106.5|93206.8|93090.8|15
1644536440000|2022-02-10 23:40:40|93210.5|93094.5|93213|93097|93215.1|93099.1|93209.9|93093.9|17
1644536450000|2022-02-10 23:40:50|93211.7|93095.7|93209.1|93093.1|93214.9|93098.9|93209.1|93093.1|14
1644536460000|2022-02-10 23:41:00|93208.9|93092.9|93220|93104|93222.5|93106.5|93208.8|93092.8|15
1644536470000|2022-02-10 23:41:10|93220.8|93104.8|93221.1|93105.1|93221.1|93106.9|93218.9|93102.9|11
1644536480000|2022-02-10 23:41:20|93220.4|93104.4|93208.1|93092.1|93220.4|93104.4|93206.4|93090.4|13
1644536490000|2022-02-10 23:41:30|93209.7|93093.7|93218.9|93102.9|93220|93104|93209.1|93093.1|13
1644536500000|2022-02-10 23:41:40|93219.1|93103.1|93207.2|93091.2|93220|93105|93207.2|93091.2|15
1644536510000|2022-02-10 23:41:50|93209|93093|93218.5|93102.5|93220.9|93104.9|93208.8|93092.8|9
1644536520000|2022-02-10 23:42:00|93219.1|93103.1|93214.2|93105.9|93224.7|93108.7|93193.9|93077.9|23
1644536530000|2022-02-10 23:42:10|93219.3|93103.8|93218.7|93102.7|93220.7|93105.6|93212.5|93096.5|24
1644536540000|2022-02-10 23:42:20|93218.4|93102.4|93211.1|93095.1|93222.8|93106.8|93211.1|93095.1|15
1644536550000|2022-02-10 23:42:30|93210.2|93094.2|93215.2|93099.2|93217|93101|93210.2|93094.2|6
1644536560000|2022-02-10 23:42:40|93212.4|93096.4|93217.9|93101.9|93223.9|93107.9|93207.1|93091.1|17
1644536570000|2022-02-10 23:42:50|93217.1|93101.1|93218.7|93102.7|93222.6|93109.9|93217.1|93101.1|17
1644536580000|2022-02-10 23:43:00|93220.9|93104.9|93213.1|93097.1|93222.3|93106.3|93208.7|93092.7|22
1644536590000|2022-02-10 23:43:10|93211.7|93095.7|93207.2|93091.2|93215.3|93099.3|93203.2|93087.2|22
1644536600000|2022-02-10 23:43:20|93204.7|93088.7|93206.7|93090.7|93215.4|93104.2|93204.7|93088.7|27
1644536610000|2022-02-10 23:43:30|93206.1|93090.1|93207.2|93093.9|93208.7|93094|93205.2|93089.2|16
1644536620000|2022-02-10 23:43:40|93208.5|93095.4|93200.6|93084.6|93212.5|93100.8|93200.6|93084.6|15
1644536630000|2022-02-10 23:43:50|93200.7|93084.7|93219.4|93106.5|93223|93114.2|93200.7|93084.7|21
1644536640000|2022-02-10 23:44:00|93219.6|93106.6|93219|93103.1|93222.2|93112.1|93218|93103|35
1644536650000|2022-02-10 23:44:10|93218|93104|93211.1|93096|93218|93105|93207.4|93092.5|22
1644536660000|2022-02-10 23:44:20|93209|93093.3|93198.1|93082.1|93220.7|93104.7|93198|93082|19
1644536670000|2022-02-10 23:44:30|93198.5|93082.5|93211.3|93099|93213.7|93104|93198.5|93082.5|23
1644536680000|2022-02-10 23:44:40|93211.6|93097.9|93201.5|93085.5|93212.2|93097.9|93195.9|93079.9|15
1644536690000|2022-02-10 23:44:50|93201.8|93085.8|93202.2|93086.2|93212|93096|93200.2|93084.2|16
1644536700000|2022-02-10 23:45:00|93200.3|93084.3|93213.1|93097.1|93213.1|93099.2|93198.8|93082.8|24
1644536710000|2022-02-10 23:45:10|93210|93096.3|93201.7|93085.7|93213.2|93097.5|93201.7|93085.7|19
1644536720000|2022-02-10 23:45:20|93200.1|93084.1|93205.6|93090.1|93206.1|93090.1|93195.9|93079.9|26
1644536730000|2022-02-10 23:45:30|93203.7|93087.7|93195|93079|93203.7|93089.5|93192.6|93076.6|32
1644536740000|2022-02-10 23:45:40|93196.8|93080.8|93197.9|93081.9|93200.2|93084.2|93194.9|93078.9|13
1644536750000|2022-02-10 23:45:50|93196|93080|93193.3|93077.3|93198.1|93082.1|93188.4|93072.4|24
1644536760000|2022-02-10 23:46:00|93191.1|93075.1|93192.2|93076.2|93195.6|93079.6|93189.2|93073.2|21
1644536770000|2022-02-10 23:46:10|93193.4|93077.4|93189.3|93073.3|93195.2|93079.2|93184.9|93068.9|18
1644536780000|2022-02-10 23:46:20|93189.7|93073.7|93192.5|93076.5|93195.1|93079.1|93189.7|93073.7|11
1644536790000|2022-02-10 23:46:30|93194.2|93078.2|93184.7|93068.7|93201|93085|93184.7|93068.7|7
1644536800000|2022-02-10 23:46:40|93184.5|93068.5|93195.3|93079.3|93195.3|93079.3|93184.5|93068.5|12
1644536810000|2022-02-10 23:46:50|93195|93079|93185.6|93075|93199.1|93083.1|93181.5|93065.5|22
1644536820000|2022-02-10 23:47:00|93185.4|93086.2|93189.6|93073.6|93192|93086.4|93185.4|93071.3|26
1644536830000|2022-02-10 23:47:10|93188.3|93072.3|93181.3|93065.3|93190|93074|93175|93059|23
1644536840000|2022-02-10 23:47:20|93180.3|93064.3|93180.5|93064.5|93185.2|93069.2|93179.1|93063.1|13
1644536850000|2022-02-10 23:47:30|93180|93064|93186.2|93070.2|93186.9|93070.9|93179.5|93063.5|8
1644536860000|2022-02-10 23:47:40|93187.6|93071.6|93185.4|93069.4|93188.1|93072.1|93164.7|93048.7|15
1644536870000|2022-02-10 23:47:50|93192.4|93076.4|93198.4|93082.4|93198.4|93082.4|93186.6|93070.6|25
1644536880000|2022-02-10 23:48:00|93197.6|93081.6|93193.8|93077.8|93197.6|93081.6|93187.9|93071.9|18
1644536890000|2022-02-10 23:48:10|93192.5|93076.5|93198.1|93082.1|93198.1|93082.1|93191.7|93075.7|14
1644536900000|2022-02-10 23:48:20|93198.3|93082.3|93190.9|93074.9|93198.6|93082.6|93187.7|93071.7|16
1644536910000|2022-02-10 23:48:30|93191|93075.5|93191.5|93075.5|93192.9|93076.9|93190|93074|20
1644536920000|2022-02-10 23:48:40|93191.3|93075.3|93189.2|93073.2|93191.3|93075.3|93181.2|93065.2|7
1644536930000|2022-02-10 23:48:50|93180|93064|93191.9|93075.9|93193.9|93077.9|93178.5|93062.5|17
1644536940000|2022-02-10 23:49:00|93191.8|93075.8|93191|93075|93192.1|93076.1|93181.9|93065.9|18
1644536950000|2022-02-10 23:49:10|93189.7|93073.7|93191.1|93075.1|93191.7|93075.7|93189.1|93073.1|13
1644536960000|2022-02-10 23:49:20|93190.3|93074.3|93189.4|93073.4|93191.5|93075.5|93184.6|93068.6|10
1644536970000|2022-02-10 23:49:30|93188.2|93072.2|93186.8|93070.8|93193.8|93077.8|93186.8|93070.8|12
1644536980000|2022-02-10 23:49:40|93187.3|93071.3|93185.2|93069.2|93190.5|93074.5|93184.1|93068.1|18
1644536990000|2022-02-10 23:49:50|93183.9|93067.9|93180.9|93064.9|93185.2|93069.2|93177.4|93061.4|7
1644537000000|2022-02-10 23:50:00|93180.6|93064.6|93181.4|93065.4|93181.6|93065.6|93177.9|93061.9|8
1644537010000|2022-02-10 23:50:10|93180.6|93064.6|93191.2|93075.2|93191.2|93075.2|93176.9|93060.9|28
1644537020000|2022-02-10 23:50:20|93186|93071.8|93186.3|93070.3|93187.7|93071.8|93179.3|93063.3|16
1644537030000|2022-02-10 23:50:30|93186.7|93070.7|93178|93062|93187.2|93071.2|93175.2|93059.2|14
1644537040000|2022-02-10 23:50:40|93180|93064|93195|93079|93196.3|93080.3|93180|93064|15
1644537050000|2022-02-10 23:50:50|93194.2|93078.2|93183|93067|93194.2|93078.2|93175.3|93059.3|11
1644537060000|2022-02-10 23:51:00|93183.6|93067.6|93200.2|93084.2|93203.6|93087.6|93183.6|93067.6|22
1644537070000|2022-02-10 23:51:10|93204.9|93088.9|93207.1|93091.1|93209.3|93093.3|93202.5|93086.5|17
1644537080000|2022-02-10 23:51:20|93205.3|93089.3|93200.6|93084.6|93211|93095|93196.5|93080.5|12
1644537090000|2022-02-10 23:51:30|93200|93084|93209.9|93093.9|93211.7|93095.7|93200|93084|20
1644537100000|2022-02-10 23:51:40|93210.9|93094.9|93203.9|93087.9|93212.5|93096.5|93195.4|93079.4|17
1644537110000|2022-02-10 23:51:50|93204.7|93088.7|93204.1|93088.1|93208.3|93092.3|93204.1|93088.1|7
1644537120000|2022-02-10 23:52:00|93207.3|93091.3|93201|93085|93209|93093|93201|93085|13
1644537130000|2022-02-10 23:52:10|93203.5|93087.5|93202.9|93086.9|93208.1|93092.1|93201.9|93085.9|10
1644537140000|2022-02-10 23:52:20|93205.2|93089.2|93207.9|93091.9|93207.9|93091.9|93204|93088|3
1644537150000|2022-02-10 23:52:30|93207.7|93091.7|93210.2|93094.2|93210.3|93094.3|93202.1|93086.1|16
1644537160000|2022-02-10 23:52:40|93209|93093|93208.5|93092.5|93210.1|93094.1|93207.9|93091.9|10
1644537170000|2022-02-10 23:52:50|93208.6|93092.6|93196.2|93080.2|93208.6|93092.6|93196.2|93080.2|8
1644537180000|2022-02-10 23:53:00|93194.3|93078.3|93213.7|93097.7|93214.1|93098.1|93194.3|93078.3|17
1644537190000|2022-02-10 23:53:10|93197.7|93081.7|93212.3|93096.3|93214.2|93098.2|93197.7|93081.7|18
1644537200000|2022-02-10 23:53:20|93210.3|93094.3|93209.4|93093.4|93210.9|93094.9|93208.5|93092.5|6
1644537210000|2022-02-10 23:53:30|93215.4|93099.4|93217.2|93101.2|93217.5|93101.5|93215.4|93099.4|12
1644537220000|2022-02-10 23:53:40|93216.3|93100.3|93219.3|93103.3|93219.3|93103.3|93194.8|93078.8|14
1644537230000|2022-02-10 23:53:50|93214.5|93098.5|93211.9|93095.9|93217.6|93101.6|93211.9|93095.9|10
1644537240000|2022-02-10 23:54:00|93198.8|93082.8|93207|93091|93213.1|93097.1|93198.8|93082.8|11
1644537250000|2022-02-10 23:54:10|93208|93092|93216.1|93100.1|93216.1|93100.1|93207.5|93091.5|8
1644537260000|2022-02-10 23:54:20|93214.8|93098.8|93227.5|93111.5|93233.2|93117.2|93201.6|93085.6|27
1644537270000|2022-02-10 23:54:30|93229.1|93113.1|93232.3|93116.3|93232.3|93117.6|93227.8|93111.8|14
1644537280000|2022-02-10 23:54:40|93231.8|93115.8|93226.3|93110.3|93231.8|93115.8|93224.4|93108.4|19
1644537290000|2022-02-10 23:54:50|93226|93110|93215.7|93099.7|93226.8|93110.8|93212.6|93096.6|11
1644537300000|2022-02-10 23:55:00|93217.9|93101.9|93222|93106|93235.1|93119.1|93216.5|93101.5|20
1644537310000|2022-02-10 23:55:10|93220.3|93104.3|93226|93110|93230.2|93114.2|93220.3|93104.3|11
1644537320000|2022-02-10 23:55:20|93226.1|93110.1|93222.4|93106.4|93226.1|93110.1|93218.8|93102.8|24
1644537330000|2022-02-10 23:55:30|93220.8|93104.8|93205.1|93089.1|93221.3|93105.3|93201.6|93085.6|31
1644537340000|2022-02-10 23:55:40|93205.4|93089.4|93209.2|93093.2|93212.6|93096.6|93205.4|93089.4|16
1644537350000|2022-02-10 23:55:50|93210.5|93094.5|93212.2|93096.2|93213.5|93097.5|93209.2|93093.2|16
1644537360000|2022-02-10 23:56:00|93212.3|93096.3|93208.3|93092.3|93218.2|93102.2|93202|93086|19
1644537370000|2022-02-10 23:56:10|93210.2|93094.2|93216.5|93100.5|93218|93102|93210.2|93094.2|24
1644537380000|2022-02-10 23:56:20|93212.5|93096.5|93211.8|93096.4|93215.2|93099.2|93208.6|93092.6|14
1644537390000|2022-02-10 23:56:30|93211.4|93098|93220.6|93104.6|93221.3|93105.3|93209.7|93093.7|17
1644537400000|2022-02-10 23:56:40|93219.5|93103.5|93211.5|93095.5|93220.4|93104.4|93209.1|93093.1|8
1644537410000|2022-02-10 23:56:50|93210.6|93094.6|93215.7|93099.7|93216.5|93100.5|93210.6|93094.6|11
1644537420000|2022-02-10 23:57:00|93215.8|93099.8|93208|93092|93215.8|93100.3|93208|93092|16
1644537430000|2022-02-10 23:57:10|93208.5|93098.2|93215.9|93099.9|93217|93101|93208.1|93092.1|22
1644537440000|2022-02-10 23:57:20|93214.4|93098.4|93214.2|93098.2|93215.4|93101.3|93210.6|93094.6|17
1644537450000|2022-02-10 23:57:30|93216.8|93100.8|93209.8|93093.8|93220.1|93104.1|93207.3|93091.3|17
1644537460000|2022-02-10 23:57:40|93211.9|93098.9|93216.3|93100.3|93217|93101|93211.9|93096.5|15
1644537470000|2022-02-10 23:57:50|93214.7|93098.7|93218.4|93112.4|93220.7|93114.7|93212.7|93096.7|16
1644537480000|2022-02-10 23:58:00|93216.2|93114.4|93221.1|93105.1|93222.9|93114.4|93216.2|93102.7|16
1644537490000|2022-02-10 23:58:10|93219.8|93103.8|93221.2|93105.2|93222.3|93106.3|93219.8|93103.8|10
1644537500000|2022-02-10 23:58:20|93217.7|93101.7|93212.4|93096.4|93217.7|93101.7|93206.4|93090.4|17
1644537510000|2022-02-10 23:58:30|93212.5|93096.5|93215.7|93099.7|93217.9|93101.9|93210.9|93094.9|13
1644537520000|2022-02-10 23:58:40|93214.5|93098.5|93218.3|93102.3|93219.8|93103.8|93213.6|93098.5|11
1644537530000|2022-02-10 23:58:50|93219.1|93103.1|93215.9|93099.9|93221.5|93106.3|93214.9|93098.9|19
1644537540000|2022-02-10 23:59:00|93215.2|93099.2|93223.7|93107.7|93223.7|93109.9|93215.2|93099.2|11
1644537550000|2022-02-10 23:59:10|93222.8|93106.8|93233.7|93117.7|93234.6|93119|93221.1|93105.9|32
1644537560000|2022-02-10 23:59:20|93230.9|93114.9|93230.3|93114.3|93234.5|93118.5|93219.3|93103.3|18
1644537570000|2022-02-10 23:59:30|93229.3|93113.3|93233.5|93117.5|93234.5|93118.5|93229.3|93113.3|19
1644537580000|2022-02-10 23:59:40|93233|93117|93236.1|93120.1|93238.4|93122.4|93232.6|93116.6|16
1644537590000|2022-02-10 23:59:50|93236|93120|93233.3|93117.3|93236.4|93120.4|93225.4|93109.4|18
1644537600000|2022-02-11 00:00:00|93233.6|93117.6|93236.2|93120.2|93238.4|93122.4|93231.4|93115.4|48
1644537610000|2022-02-11 00:00:10|93235.5|93119.5|93231.4|93115.4|93238.6|93123.7|93230|93114|41
1644537620000|2022-02-11 00:00:20|93231|93115|93233|93120.1|93235.5|93122.6|93229.9|93114.3|27
1644537630000|2022-02-11 00:00:30|93232.4|93120.5|93238.4|93122.4|93241.3|93127.3|93231.1|93116.8|37
1644537640000|2022-02-11 00:00:40|93240.1|93124.1|93231.8|93115.8|93243.4|93128.9|93231.8|93115.8|65
1644537650000|2022-02-11 00:00:50|93231|93115|93234.3|93119.4|93236|93122.4|93230.3|93114.3|62
1644537660000|2022-02-11 00:01:00|93233.8|93123.7|93246.8|93130.8|93255.9|93140.5|93232.7|93122.6|68
1644537670000|2022-02-11 00:01:10|93248.2|93132.2|93254.1|93138.1|93259.7|93144.8|93247.9|93131.9|57
1644537680000|2022-02-11 00:01:20|93251.8|93135.8|93242.3|93139.9|93254.4|93143.5|93239|93125.7|49
1644537690000|2022-02-11 00:01:30|93242.7|93139.7|93241.9|93125.9|93247.3|93140.6|93235.7|93119.7|64
1644537700000|2022-02-11 00:01:40|93241.5|93126.8|93244|93128|93245.4|93129.4|93241.5|93125.9|60
1644537710000|2022-02-11 00:01:50|93243.9|93127.9|93235.5|93119.5|93245.5|93129.8|93235|93119.5|59
1644537720000|2022-02-11 00:02:00|93235.1|93119.1|93237.7|93121.7|93240.1|93131.7|93230.2|93118.7|59
1644537730000|2022-02-11 00:02:10|93237.4|93121.4|93234.7|93118.7|93239|93123.6|93226.1|93110.1|47
1644537740000|2022-02-11 00:02:20|93234.2|93118.2|93231.9|93118.6|93237|93121|93231.4|93115.4|59
1644537750000|2022-02-11 00:02:30|93233.6|93118|93241.7|93125.7|93242.3|93127.8|93232.6|93118|62
1644537760000|2022-02-11 00:02:40|93241.8|93125.8|93235.2|93119.2|93244.6|93129.6|93233|93117|64
1644537770000|2022-02-11 00:02:50|93235.1|93119.1|93233.7|93117.7|93240.2|93126.5|93232.2|93116.9|63
1644537780000|2022-02-11 00:03:00|93234.4|93118.4|93233.8|93122.3|93239.5|93124|93229.2|93115.2|71
1644537790000|2022-02-11 00:03:10|93238.7|93122.7|93239.7|93123.8|93242.9|93129.9|93232.3|93122.7|61
1644537800000|2022-02-11 00:03:20|93239.4|93123.5|93231.4|93119.2|93240.2|93127.6|93229.8|93114.4|60
1644537810000|2022-02-11 00:03:30|93229.2|93119.8|93231.3|93115.3|93237.9|93122.1|93228.2|93112.2|54
1644537820000|2022-02-11 00:03:40|93229|93113|93234.9|93118.9|93235.8|93119.8|93229|93113|65
1644537830000|2022-02-11 00:03:50|93233.2|93117.2|93233.4|93117.4|93236|93120|93230.5|93114.5|65
1644537840000|2022-02-11 00:04:00|93233.5|93117.5|93240.6|93124.6|93243.1|93127.1|93233.1|93117.1|66
1644537850000|2022-02-11 00:04:10|93239.1|93123.1|93255.1|93139.1|93259.1|93148.4|93239.1|93123.1|66
1644537860000|2022-02-11 00:04:20|93253.6|93137.6|93256.6|93140.6|93258.1|93142.1|93253.6|93137.6|25
1644537870000|2022-02-11 00:04:30|93260.2|93144.2|93268|93152|93272.1|93156.1|93259.9|93143.9|54
1644537880000|2022-02-11 00:04:40|93267.7|93151.7|93264.1|93148.1|93280.8|93164.8|93261.6|93145.6|49
1644537890000|2022-02-11 00:04:50|93261.3|93145.3|93268|93152|93271.2|93155.2|93261.3|93145.3|28
1644537900000|2022-02-11 00:05:00|93268.1|93152.1|93253.5|93137.5|93268.1|93152.1|93246.8|93130.8|47
1644537910000|2022-02-11 00:05:10|93252.9|93136.9|93251.3|93135.3|93256.7|93140.7|93251.1|93135.1|40
1644537920000|2022-02-11 00:05:20|93252.5|93136.5|93231.2|93115.2|93252.5|93141.6|93231.2|93115.2|39
1644537930000|2022-02-11 00:05:30|93230.8|93114.8|93229.7|93113.7|93239|93123|93225.8|93109.8|30
1644537940000|2022-02-11 00:05:40|93230|93114|93233.2|93117.2|93234.2|93118.2|93229.1|93113.1|32
1644537950000|2022-02-11 00:05:50|93233.7|93117.7|93231.6|93115.6|93235.9|93119.9|93222|93106|38
1644537960000|2022-02-11 00:06:00|93232.9|93116.9|93253.4|93137.4|93253.4|93137.4|93229.8|93113.8|65
1644537970000|2022-02-11 00:06:10|93253.5|93137.5|93258.1|93142.1|93258.1|93142.1|93249.5|93133.5|19
1644537980000|2022-02-11 00:06:20|93258.7|93142.7|93260.3|93144.3|93260.3|93144.3|93255.7|93139.7|19
1644537990000|2022-02-11 00:06:30|93259.6|93143.6|93260|93144|93264.5|93148.5|93242.8|93126.8|55
1644538000000|2022-02-11 00:06:40|93255.2|93139.2|93261.5|93145.5|93264.1|93148.1|93255.2|93139.2|38
1644538010000|2022-02-11 00:06:50|93260.1|93144.1|93250.4|93134.4|93260.4|93144.4|93249.9|93133.9|22
1644538020000|2022-02-11 00:07:00|93252.5|93136.5|93258.4|93142.4|93263.5|93147.5|93247.5|93131.5|42
1644538030000|2022-02-11 00:07:10|93258.7|93142.7|93268.8|93152.8|93270|93154|93257.2|93141.2|32
1644538040000|2022-02-11 00:07:20|93269.4|93153.4|93278.3|93162.3|93283.8|93170.1|93260.7|93144.7|34
1644538050000|2022-02-11 00:07:30|93279|93163|93257.4|93141.4|93279|93163|93254.5|93138.5|43
1644538060000|2022-02-11 00:07:40|93258.5|93142.5|93259.7|93143.7|93264.8|93148.8|93258.5|93142.5|47
1644538070000|2022-02-11 00:07:50|93259.2|93143.2|93260.7|93144.7|93267|93151|93258.4|93142.4|31
1644538080000|2022-02-11 00:08:00|93263.3|93147.3|93268.5|93152.5|93269.4|93153.4|93262.4|93146.4|20
1644538090000|2022-02-11 00:08:10|93266.4|93150.4|93258.2|93142.2|93271.9|93155.9|93257.7|93141.7|51
1644538100000|2022-02-11 00:08:20|93258.3|93142.3|93266.9|93150.9|93268.7|93153.7|93258.3|93142.3|21
1644538110000|2022-02-11 00:08:30|93267.5|93151.5|93257.6|93141.6|93277.9|93161.9|93257.6|93141.6|34
1644538120000|2022-02-11 00:08:40|93268.6|93153.3|93271.7|93155.7|93272.5|93156.5|93266|93150|29
1644538130000|2022-02-11 00:08:50|93268.1|93152.1|93266.2|93150.2|93273.1|93157.1|93264.7|93148.7|28
1644538140000|2022-02-11 00:09:00|93266.4|93150.4|93271|93155|93271.9|93155.9|93264.7|93148.7|64
1644538150000|2022-02-11 00:09:10|93270.6|93154.6|93273.1|93157.1|93275|93159|93269.2|93153.2|62
1644538160000|2022-02-11 00:09:20|93273|93157|93277.7|93161.7|93280.1|93164.1|93271.4|93155.4|63
1644538170000|2022-02-11 00:09:30|93277.6|93161.6|93269.4|93153.4|93278|93162|93262|93146|59
1644538180000|2022-02-11 00:09:40|93270.1|93154.1|93272.7|93156.7|93277.8|93161.8|93267.9|93151.9|53
1644538190000|2022-02-11 00:09:50|93273|93157|93262.7|93146.7|93273|93157|93260.3|93144.3|54
1644538200000|2022-02-11 00:10:00|93262.3|93146.3|93263.6|93147.6|93266|93150|93255.3|93139.3|56
1644538210000|2022-02-11 00:10:10|93261.2|93145.2|93262.2|93146.2|93263.5|93147.5|93251.2|93135.2|51
1644538220000|2022-02-11 00:10:20|93261.2|93145.2|93258.1|93142.1|93262.1|93146.1|93253.1|93137.1|57
1644538230000|2022-02-11 00:10:30|93258|93142|93260.6|93144.6|93263.9|93147.9|93257.3|93141.3|57
1644538240000|2022-02-11 00:10:40|93262|93146|93261.6|93148.5|93267|93151.7|93251.3|93141.5|63
1644538250000|2022-02-11 00:10:50|93262.1|93149|93258.8|93142.8|93265|93151|93258.2|93142.2|35
1644538260000|2022-02-11 00:11:00|93259.8|93143.8|93255.7|93139.7|93261.6|93145.6|93244.9|93128.9|45
1644538270000|2022-02-11 00:11:10|93256.2|93140.2|93258.5|93142.5|93258.8|93142.8|93251.9|93135.9|58
1644538280000|2022-02-11 00:11:20|93258.3|93142.3|93251|93137.1|93260.1|93144.1|93247.9|93134.8|32
1644538290000|2022-02-11 00:11:30|93255.5|93140.7|93254.8|93138.8|93259|93143|93251.3|93135.3|51
1644538300000|2022-02-11 00:11:40|93256.9|93140.9|93254.2|93142.9|93267.9|93153.8|93248.1|93136.1|22
1644538310000|2022-02-11 00:11:50|93255.6|93141.5|93261.2|93145.2|93274.8|93159|93249.9|93137.7|63
1644538320000|2022-02-11 00:12:00|93262.8|93146.8|93252.2|93139.5|93267.3|93154.2|93252.2|93139.5|22
1644538330000|2022-02-11 00:12:10|93259.8|93143.8|93263.5|93147.5|93266.9|93150.9|93259.8|93143.8|16
1644538340000|2022-02-11 00:12:20|93263.4|93147.4|93265.9|93149.9|93266.3|93150.3|93260.4|93144.4|16
1644538350000|2022-02-11 00:12:30|93263.6|93147.6|93273.3|93161.5|93273.3|93161.5|93257.1|93141.1|48
1644538360000|2022-02-11 00:12:40|93271.6|93155.6|93261.9|93145.9|93276.6|93160.7|93257.5|93141.5|57
1644538370000|2022-02-11 00:12:50|93264.3|93148.3|93257.2|93141.2|93264.4|93148.4|93246.5|93130.5|76
1644538380000|2022-02-11 00:13:00|93256.7|93140.7|93254.3|93138.3|93259.3|93143.3|93253|93137|68
1644538390000|2022-02-11 00:13:10|93254.1|93138.1|93250.7|93134.7|93256.9|93140.9|93248.2|93132.2|74
1644538400000|2022-02-11 00:13:20|93250.4|93134.4|93256.4|93140.4|93257.4|93141.4|93250|93134|64
1644538410000|2022-02-11 00:13:30|93246.7|93130.7|93253.7|93137.7|93255.2|93139.2|93245.4|93129.4|58
1644538420000|2022-02-11 00:13:40|93252.2|93136.2|93252.9|93136.9|93258.1|93142.1|93246.6|93130.6|73
1644538430000|2022-02-11 00:13:50|93251|93135|93251.1|93135.1|93253.8|93137.8|93243.9|93127.9|61
1644538440000|2022-02-11 00:14:00|93251.5|93135.5|93243.8|93127.8|93253.1|93137.1|93239.8|93123.8|67
1644538450000|2022-02-11 00:14:10|93242.8|93126.8|93244.9|93128.9|93247.7|93131.7|93233.2|93117.2|66
1644538460000|2022-02-11 00:14:20|93245.6|93129.6|93240.1|93124.1|93245.8|93130|93239|93123|62
1644538470000|2022-02-11 00:14:30|93240|93124|93243.1|93127.1|93244|93130.1|93235.8|93119.8|66
1644538480000|2022-02-11 00:14:40|93242.5|93126.5|93238.6|93122.6|93244.8|93129.2|93233|93117|61
1644538490000|2022-02-11 00:14:50|93237.8|93121.8|93244.2|93128.2|93247.2|93132|93234.5|93118.5|75
1644538500000|2022-02-11 00:15:00|93246.3|93130.3|93256.1|93140.1|93261.1|93145.1|93241.7|93125.7|68
1644538510000|2022-02-11 00:15:10|93256.9|93140.9|93250.7|93134.7|93260.2|93144.2|93250.2|93134.2|72
1644538520000|2022-02-11 00:15:20|93251.2|93135.2|93244|93128|93255.3|93139.3|93242.9|93126.9|63
1644538530000|2022-02-11 00:15:30|93246.9|93130.9|93252.9|93136.9|93252.9|93136.9|93245.5|93129.5|57
1644538540000|2022-02-11 00:15:40|93253|93137|93252.3|93136.3|93255.8|93139.8|93247.4|93131.4|63
1644538550000|2022-02-11 00:15:50|93250.6|93134.6|93258.7|93142.7|93258.7|93142.7|93247.5|93131.5|59
1644538560000|2022-02-11 00:16:00|93256.7|93140.7|93253.5|93137.5|93258.9|93142.9|93252.6|93136.6|58
1644538570000|2022-02-11 00:16:10|93255.6|93139.6|93252.9|93136.9|93255.6|93139.6|93247.3|93131.3|66
1644538580000|2022-02-11 00:16:20|93252.6|93136.6|93251.4|93135.4|93255.3|93139.3|93242.7|93126.7|65
1644538590000|2022-02-11 00:16:30|93253.5|93137.5|93267.9|93151.9|93276.1|93162.4|93252|93136|72
1644538600000|2022-02-11 00:16:40|93269.2|93153.2|93269.9|93153.9|93271.4|93155.4|93265.1|93149.1|27
1644538610000|2022-02-11 00:16:50|93270.1|93154.1|93262.2|93146.2|93271.3|93155.3|93256.3|93140.3|62
1644538620000|2022-02-11 00:17:00|93263.5|93147.5|93259.4|93143.4|93273.8|93157.8|93256.4|93140.4|44
1644538630000|2022-02-11 00:17:10|93259.2|93143.2|93269.7|93153.7|93271.2|93155.2|93257.8|93141.8|47
1644538640000|2022-02-11 00:17:20|93270.8|93154.8|93265.9|93149.9|93271|93155|93256.9|93140.9|47
1644538650000|2022-02-11 00:17:30|93265.4|93149.4|93265.9|93149.9|93266.8|93150.8|93262.4|93146.4|41
1644538660000|2022-02-11 00:17:40|93268.4|93152.4|93273.4|93157.4|93274.1|93158.1|93265.9|93149.9|46
1644538670000|2022-02-11 00:17:50|93273|93157|93270.6|93154.6|93274.4|93158.4|93264.6|93148.6|28
1644538680000|2022-02-11 00:18:00|93272.7|93156.7|93267.5|93151.5|93275.2|93159.2|93264.1|93148.1|37
1644538690000|2022-02-11 00:18:10|93265.6|93149.6|93274|93158|93279.7|93163.9|93255.4|93139.4|39
1644538700000|2022-02-11 00:18:20|93281.7|93165.7|93281.1|93165.1|93284.5|93168.5|93276|93160|22
1644538710000|2022-02-11 00:18:30|93282.6|93166.6|93272.1|93156.1|93283.3|93168.2|93267.5|93151.5|17
1644538720000|2022-02-11 00:18:40|93273.8|93157.8|93272.5|93156.5|93276.5|93160.5|93270.6|93154.6|31
1644538730000|2022-02-11 00:18:50|93272.7|93156.7|93276.5|93160.5|93278.4|93162.4|93267.3|93151.3|19
1644538740000|2022-02-11 00:19:00|93278.4|93162.4|93274.6|93158.6|93279.7|93164.1|93273.9|93158.3|21
1644538750000|2022-02-11 00:19:10|93273.8|93157.8|93274|93158|93274|93158|93270.7|93154.7|20
1644538760000|2022-02-11 00:19:20|93273.4|93157.4|93274.3|93158.3|93276.8|93163.7|93268.7|93152.7|18
1644538770000|2022-02-11 00:19:30|93274.7|93158.7|93276.2|93160.2|93279.1|93163.1|93271.6|93155.6|23
1644538780000|2022-02-11 00:19:40|93275.9|93159.9|93284.6|93168.6|93284.6|93170.4|93260.8|93144.8|29
1644538790000|2022-02-11 00:19:50|93284.5|93168.5|93282.9|93166.9|93292.9|93176.9|93277.3|93161.3|44
1644538800000|2022-02-11 00:20:00|93282.6|93166.6|93301.5|93185.5|93301.9|93185.9|93281|93165|46
1644538810000|2022-02-11 00:20:10|93302.3|93186.3|93321.6|93205.6|93322.2|93206.2|93301.8|93185.8|43
1644538820000|2022-02-11 00:20:20|93321.5|93205.5|93341.7|93226.5|93341.7|93226.5|93310|93194|47
1644538830000|2022-02-11 00:20:30|93343.5|93227.5|93377.2|93261.2|93380.1|93264.1|93341.3|93225.3|71
1644538840000|2022-02-11 00:20:40|93377.4|93261.4|93376.9|93260.9|93383.8|93269.6|93375.3|93259.4|48
1644538850000|2022-02-11 00:20:50|93377.6|93261.6|93383.6|93267.6|93386.1|93270.1|93377.6|93261.6|48
1644538860000|2022-02-11 00:21:00|93383.7|93267.7|93380.8|93264.8|93383.7|93267.7|93371.4|93255.4|39
1644538870000|2022-02-11 00:21:10|93375.5|93259.5|93385.6|93269.6|93385.6|93269.6|93375.5|93259.5|46
1644538880000|2022-02-11 00:21:20|93386.2|93270.2|93384.6|93268.6|93398|93282|93382.3|93266.3|56
1644538890000|2022-02-11 00:21:30|93385.2|93269.2|93381.2|93265.2|93395.2|93279.2|93375|93259|58
1644538900000|2022-02-11 00:21:40|93381.6|93265.6|93370.1|93254.1|93383.4|93267.4|93360.6|93244.6|54
1644538910000|2022-02-11 00:21:50|93368.4|93252.4|93365.1|93249.1|93370.3|93254.3|93364|93248|53
1644538920000|2022-02-11 00:22:00|93365|93249|93408.9|93294|93414.3|93300|93365|93249|66
1644538930000|2022-02-11 00:22:10|93408.8|93300.7|93441.9|93330|93443.6|93331.9|93408.8|93298.2|67
1644538940000|2022-02-11 00:22:20|93441|93326.9|93422.3|93306.3|93441|93326.9|93410.2|93306|54
1644538950000|2022-02-11 00:22:30|93418.8|93315.7|93421.5|93313.5|93427.2|93323.5|93404|93293.5|55
1644538960000|2022-02-11 00:22:40|93421.4|93313.3|93432.5|93334.8|93441.2|93334.8|93421.4|93311.8|46
1644538970000|2022-02-11 00:22:50|93432.7|93335|93428.2|93320.1|93442.2|93335|93427|93315.3|32
1644538980000|2022-02-11 00:23:00|93428.3|93320.2|93408.6|93315.3|93428.3|93321.5|93402.9|93302.6|43
1644538990000|2022-02-11 00:23:10|93409.8|93315.1|93405.2|93295.8|93414.6|93315.1|93400.3|93294.2|44
1644539000000|2022-02-11 00:23:20|93406.3|93294.9|93411|93313.8|93422.4|93343.5|93393|93291.8|57
1644539010000|2022-02-11 00:23:30|93407.7|93305.8|93413.4|93302.9|93421.1|93327.9|93406.5|93294.6|51
1644539020000|2022-02-11 00:23:40|93412.7|93310.1|93414.9|93302.3|93418.5|93312.2|93409.2|93298.9|32
1644539030000|2022-02-11 00:23:50|93415.3|93299.8|93400.6|93294.4|93415.3|93306.7|93400.6|93294.4|15
1644539040000|2022-02-11 00:24:00|93395.2|93288.7|93394.6|93292.6|93398.9|93313.8|93380.8|93288.5|53
1644539050000|2022-02-11 00:24:10|93395.7|93290.6|93408.5|93316.7|93411.6|93328.8|93391.1|93290.6|59
1644539060000|2022-02-11 00:24:20|93408.6|93316.6|93388|93299|93414.3|93316.6|93387.4|93291.3|48
1644539070000|2022-02-11 00:24:30|93389|93301.6|93393.1|93301|93394.6|93304|93389|93293.9|33
1644539080000|2022-02-11 00:24:40|93394|93298.3|93395.7|93301.7|93405|93301.7|93392.6|93292.3|51
1644539090000|2022-02-11 00:24:50|93396.2|93301.6|93395.6|93305.7|93396.6|93306|93389.4|93292.4|50
1644539100000|2022-02-11 00:25:00|93385.6|93306.3|93398.8|93317.4|93400.8|93317.4|93384.3|93294.8|65
1644539110000|2022-02-11 00:25:10|93398.7|93311.2|93410.5|93329.9|93417.9|93332.7|93398.3|93305.8|54
1644539120000|2022-02-11 00:25:20|93412.4|93329.6|93422.7|93349.4|93429.3|93363.2|93409.9|93321.3|61
1644539130000|2022-02-11 00:25:30|93422.9|93349.6|93424.5|93343.4|93426.9|93362.2|93412.2|93339.6|38
1644539140000|2022-02-11 00:25:40|93424.3|93343.7|93431|93381|93434.1|93381|93407.2|93343.7|33
1644539150000|2022-02-11 00:25:50|93431.4|93381.4|93458.3|93370.8|93470.5|93385.1|93426.3|93353.7|70
1644539160000|2022-02-11 00:26:00|93458|93367.1|93444.7|93366|93469.4|93372.4|93441.7|93351.8|71
1644539170000|2022-02-11 00:26:10|93445.1|93366.5|93432.1|93360|93446.7|93372.6|93418.4|93351.5|64
1644539180000|2022-02-11 00:26:20|93432|93369.6|93423.2|93339|93435.9|93376.5|93416|93323.4|58
1644539190000|2022-02-11 00:26:30|93423.8|93340.3|93437.4|93343.7|93444.8|93364.7|93423.6|93332.8|57
1644539200000|2022-02-11 00:26:40|93430.8|93346.8|93436.4|93363|93442.8|93364.7|93430.8|93344.4|58
1644539210000|2022-02-11 00:26:50|93437.2|93364.1|93442.3|93367.6|93442.8|93367.6|93434|93357|54
1644539220000|2022-02-11 00:27:00|93442.6|93367.7|93441.4|93366.7|93447.8|93376.7|93426.7|93361.8|62
1644539230000|2022-02-11 00:27:10|93442|93369.1|93445|93370.3|93453.6|93386.5|93430.8|93367.3|64
1644539240000|2022-02-11 00:27:20|93444.2|93369.2|93455.7|93381.5|93455.7|93391.1|93432.7|93366.9|61
1644539250000|2022-02-11 00:27:30|93436.4|93386.4|93434.3|93335.9|93448.5|93388.3|93430.6|93334|52
1644539260000|2022-02-11 00:27:40|93430|93334.9|93438.9|93341.9|93451.4|93381.8|93430|93327.6|54
1644539270000|2022-02-11 00:27:50|93439.2|93341.7|93438.7|93336.5|93439.7|93342.1|93429.6|93331|62
1644539280000|2022-02-11 00:28:00|93438.2|93340.5|93453.1|93349.5|93453.1|93359.8|93426.3|93332.8|63
1644539290000|2022-02-11 00:28:10|93453.8|93353.1|93460.7|93358.4|93463.1|93368.8|93452.4|93350|74
1644539300000|2022-02-11 00:28:20|93461.2|93360.8|93466.5|93361.1|93468.2|93369.5|93460.1|93355.7|76
1644539310000|2022-02-11 00:28:30|93465.7|93364.5|93463|93359.6|93465.7|93365.9|93454.5|93355.4|53
1644539320000|2022-02-11 00:28:40|93462.5|93358.5|93470.3|93364.5|93471.7|93372.6|93456.8|93358.3|61
1644539330000|2022-02-11 00:28:50|93471.3|93372.9|93474.2|93370.9|93477.3|93376.1|93469.4|93365.3|61
1644539340000|2022-02-11 00:29:00|93474.3|93371.2|93473.9|93363.3|93478.3|93376|93460.5|93360.9|61
1644539350000|2022-02-11 00:29:10|93472.6|93363.5|93465.5|93362.6|93472.9|93369.7|93459.9|93358.5|47
1644539360000|2022-02-11 00:29:20|93465.6|93362.8|93464.9|93362.8|93471.8|93367.6|93464.9|93361.2|47
1644539370000|2022-02-11 00:29:30|93464|93359.9|93467.5|93367.7|93467.6|93371.6|93463.2|93359.9|51
1644539380000|2022-02-11 00:29:40|93467.6|93367.5|93469.6|93368.5|93469.6|93371|93465.5|93363.3|37
1644539390000|2022-02-11 00:29:50|93467.2|93368.2|93467|93370.5|93479.2|93372.6|93463|93361.6|32
1644539400000|2022-02-11 00:30:00|93468.4|93373.6|93469.5|93369.4|93476.8|93379.3|93462.8|93362.6|67
1644539410000|2022-02-11 00:30:10|93466.6|93365.7|93470.8|93370.6|93474|93374.2|93458.5|93355|47
1644539420000|2022-02-11 00:30:20|93470.7|93369.1|93469|93362.2|93471.2|93369.1|93468|93353.8|45
1644539430000|2022-02-11 00:30:30|93468.8|93361.9|93448.6|93347.3|93468.8|93361.9|93444.8|93343.1|63
1644539440000|2022-02-11 00:30:40|93451|93350.3|93454.3|93345.6|93456.4|93352.7|93450.3|93343.8|38
1644539450000|2022-02-11 00:30:50|93454.5|93343.2|93453.9|93356.4|93454.5|93356.4|93441.8|93337|59
1644539460000|2022-02-11 00:31:00|93453.8|93356.3|93426.1|93322.8|93454.4|93357.3|93424.6|93321.2|60
1644539470000|2022-02-11 00:31:10|93425.6|93322.7|93453|93354.7|93457.4|93364.8|93419.1|93316.9|60
1644539480000|2022-02-11 00:31:20|93454.4|93355.4|93455.3|93349.3|93459.3|93364|93447.1|93343.6|43
1644539490000|2022-02-11 00:31:30|93455.6|93352.7|93473.7|93366.7|93476.9|93389.6|93455.6|93352.7|43
1644539500000|2022-02-11 00:31:40|93472.3|93367.7|93466.4|93371.2|93484.2|93387.1|93466.2|93363.8|41
1644539510000|2022-02-11 00:31:50|93465.4|93368.3|93470.5|93375.9|93471.8|93380.3|93465.4|93363|40
1644539520000|2022-02-11 00:32:00|93468.5|93374.6|93477.3|93368.5|93480.3|93388.5|93468.5|93365.7|27
1644539530000|2022-02-11 00:32:10|93477.5|93375.7|93458.5|93361.9|93478.3|93378.6|93458|93353.2|47
1644539540000|2022-02-11 00:32:20|93458.3|93361.7|93462.1|93366.3|93465.2|93372.7|93455.6|93354.8|27
1644539550000|2022-02-11 00:32:30|93461.9|93359.8|93450.6|93353.3|93464.1|93369.9|93449.7|93351.9|20
1644539560000|2022-02-11 00:32:40|93452|93352.1|93459.4|93359.3|93459.6|93361.2|93452|93352.1|22
1644539570000|2022-02-11 00:32:50|93457.8|93358.2|93455|93354.7|93457.8|93365.9|93447.3|93347|46
1644539580000|2022-02-11 00:33:00|93454.5|93355.4|93439.6|93343.3|93454.5|93359.9|93433.6|93334.5|51
1644539590000|2022-02-11 00:33:10|93439.5|93344.2|93441.3|93342.3|93442.1|93345.4|93438.1|93334.5|21
1644539600000|2022-02-11 00:33:20|93440.5|93343.9|93439.7|93333.4|93448.9|93344.5|93430.2|93325.6|32
1644539610000|2022-02-11 00:33:30|93440.1|93338|93435|93326.9|93440.5|93344.7|93433|93317|27
1644539620000|2022-02-11 00:33:40|93434.8|93325.8|93448.5|93353.8|93449.5|93358.3|93433.2|93319.7|37
1644539630000|2022-02-11 00:33:50|93449.5|93351.2|93460.7|93344.7|93460.7|93355.2|93445.5|93338|42
1644539640000|2022-02-11 00:34:00|93459.7|93347.5|93457|93345.5|93460.8|93354.6|93440.3|93336.7|43
1644539650000|2022-02-11 00:34:10|93456.8|93342.6|93447.7|93341|93456.8|93346.1|93444.3|93334.4|42
1644539660000|2022-02-11 00:34:20|93449.8|93342.9|93436.4|93337.1|93449.8|93346.1|93435.2|93329.1|42
1644539670000|2022-02-11 00:34:30|93435.4|93336.5|93453.5|93349.7|93454.2|93361.7|93435.4|93336|43
1644539680000|2022-02-11 00:34:40|93453.2|93348|93448.3|93352.6|93453.2|93357.2|93436.6|93341.4|35
1644539690000|2022-02-11 00:34:50|93448.4|93352.7|93444.8|93349.3|93450.1|93355.3|93441.5|93346.3|23
1644539700000|2022-02-11 00:35:00|93443.9|93349.8|93444.2|93351.8|93446|93352.8|93439.1|93347.6|32
1644539710000|2022-02-11 00:35:10|93445.4|93355.3|93428.6|93332.5|93448.5|93355.3|93425.9|93332.5|44
1644539720000|2022-02-11 00:35:20|93430.1|93333.9|93440.2|93334.1|93440.5|93340|93426.3|93330.8|37
1644539730000|2022-02-11 00:35:30|93442.6|93328.5|93429.5|93336.9|93442.6|93342.5|93429.5|93328.5|20
1644539740000|2022-02-11 00:35:40|93431|93341.2|93421.3|93332.3|93431|93341.2|93421.2|93329.1|25
1644539750000|2022-02-11 00:35:50|93423.8|93333|93424.6|93329.4|93434.2|93334.9|93422.6|93328.1|30
1644539760000|2022-02-11 00:36:00|93424.4|93330.1|93434.3|93330.1|93436.8|93332.7|93423.8|93322.7|18
1644539770000|2022-02-11 00:36:10|93434.4|93327.8|93435|93334|93436|93335.6|93418.9|93324.9|23
1644539780000|2022-02-11 00:36:20|93434.2|93337.1|93432.5|93336.8|93435.4|93338.7|93421|93326.3|30
1644539790000|2022-02-11 00:36:30|93432.4|93336.7|93433.9|93331.5|93435.6|93338|93425|93326.9|29
1644539800000|2022-02-11 00:36:40|93434|93329.2|93423.6|93326|93434|93334.3|93423.6|93326|36
1644539810000|2022-02-11 00:36:50|93426.1|93325.6|93433.9|93332.8|93434|93334.5|93426.1|93325.1|22
1644539820000|2022-02-11 00:37:00|93433.7|93335.4|93438.2|93342.6|93446|93345.3|93432.1|93334.1|35
1644539830000|2022-02-11 00:37:10|93437.6|93345.5|93421.5|93325.5|93441.8|93346.2|93421.5|93322.5|31
1644539840000|2022-02-11 00:37:20|93421.4|93325.1|93430|93321.2|93438.7|93327.7|93411.9|93318|20
1644539850000|2022-02-11 00:37:30|93420|93319.6|93428.8|93317.9|93430.1|93325.4|93414.5|93314.7|25
1644539860000|2022-02-11 00:37:40|93428.5|93317.8|93436.9|93320.9|93436.9|93332.6|93424.7|93317.8|27
1644539870000|2022-02-11 00:37:50|93433.6|93326.9|93426|93322|93436.1|93329.8|93414.2|93316.1|40
1644539880000|2022-02-11 00:38:00|93424.5|93323.1|93419.9|93314.5|93425.9|93327.8|93410.4|93311.8|29
1644539890000|2022-02-11 00:38:10|93419.3|93317.7|93414.9|93318.8|93421|93322.3|93405.6|93305.4|51
1644539900000|2022-02-11 00:38:20|93415.3|93316|93428.5|93323.8|93428.7|93336.6|93414.8|93311.3|55
1644539910000|2022-02-11 00:38:30|93427.5|93325.2|93429.6|93325.6|93434.1|93330.6|93425.2|93323.1|50
1644539920000|2022-02-11 00:38:40|93428.8|93326.7|93432.3|93336|93435.9|93338|93428.8|93325.4|45
1644539930000|2022-02-11 00:38:50|93432.1|93336.3|93428.6|93323.6|93436.3|93336.3|93428.4|93321.3|55
1644539940000|2022-02-11 00:39:00|93428.4|93323|93430|93329.1|93435.3|93331.2|93426.8|93316.2|48
1644539950000|2022-02-11 00:39:10|93430.6|93326.5|93443.1|93335.8|93455|93356.7|93427.2|93322.8|58
1644539960000|2022-02-11 00:39:20|93442.5|93333.1|93443.7|93337.3|93449.1|93341.3|93440.9|93333.1|49
1644539970000|2022-02-11 00:39:30|93443.1|93336.5|93441.6|93341|93452.5|93349|93439.6|93334.9|54
1644539980000|2022-02-11 00:39:40|93441.1|93341.4|93443.5|93341.6|93447.5|93345.5|93441.1|93335.2|43
1644539990000|2022-02-11 00:39:50|93444|93342.2|93451.1|93351|93457.8|93351|93443.1|93339.8|26
1644540000000|2022-02-11 00:40:00|93451.2|93350.9|93445.8|93353.7|93456.5|93357.9|93430.5|93343.3|44
1644540010000|2022-02-11 00:40:10|93444.9|93357.9|93440.4|93355.2|93448.5|93364.5|93437.1|93352.3|39
1644540020000|2022-02-11 00:40:20|93440.5|93355.1|93440.6|93352.7|93444|93357.1|93437.8|93345.3|37
1644540030000|2022-02-11 00:40:30|93441|93349.2|93434.8|93355.6|93442.7|93356.2|93432|93348.7|20
1644540040000|2022-02-11 00:40:40|93434.1|93354.8|93439.9|93352.7|93440.3|93355.2|93434.1|93352.5|18
1644540050000|2022-02-11 00:40:50|93438.5|93353.4|93430.3|93351.3|93444.2|93357.9|93426.9|93342.2|21
1644540060000|2022-02-11 00:41:00|93430.7|93347.3|93438.7|93352.8|93445.3|93369.8|93419.8|93335.1|26
1644540070000|2022-02-11 00:41:10|93439|93352|93434.8|93344.4|93440.4|93352|93429.5|93338.1|34
1644540080000|2022-02-11 00:41:20|93434.9|93344.5|93429.2|93334.9|93436.1|93344.8|93428.9|93332.9|36
1644540090000|2022-02-11 00:41:30|93430.6|93334.3|93433.1|93333.3|93438.3|93337.3|93421|93326.7|44
1644540100000|2022-02-11 00:41:40|93428.4|93339.9|93438.2|93330.2|93438.2|93339.9|93427.2|93330|36
1644540110000|2022-02-11 00:41:50|93438.1|93330.1|93437.2|93331.3|93438.1|93333.6|93427.8|93327.3|30
1644540120000|2022-02-11 00:42:00|93436.4|93333.7|93427.2|93337.7|93441|93341.6|93427.2|93333.7|38
1644540130000|2022-02-11 00:42:10|93428.6|93336.9|93430.9|93336.6|93432.5|93342.3|93428.6|93329.8|20
1644540140000|2022-02-11 00:42:20|93432.3|93337.4|93438.8|93349.8|93451.2|93355.2|93432.2|93334|36
1644540150000|2022-02-11 00:42:30|93437.6|93343|93450.4|93343.6|93450.4|93354.3|93437.6|93343|30
1644540160000|2022-02-11 00:42:40|93447.8|93346.5|93434.1|93349.6|93449|93351|93432.4|93338.5|54
1644540170000|2022-02-11 00:42:50|93433.2|93350|93440.6|93332|93440.6|93350|93425.1|93332|32
1644540180000|2022-02-11 00:43:00|93440.1|93334.8|93431|93342.4|93442.3|93344.9|93425.5|93333.3|31
1644540190000|2022-02-11 00:43:10|93430.1|93339.9|93438.7|93341.3|93441|93341.3|93430.1|93334.2|19
1644540200000|2022-02-11 00:43:20|93439.7|93339.9|93439.5|93339.1|93441.8|93340.8|93439.5|93336.9|17
1644540210000|2022-02-11 00:43:30|93439.4|93339.9|93429.6|93336.5|93440|93340.4|93426.5|93336|21
1644540220000|2022-02-11 00:43:40|93429.4|93335.7|93435.4|93340.7|93436.4|93346.3|93429.1|93335.7|35
1644540230000|2022-02-11 00:43:50|93437.9|93338.5|93434.2|93341.1|93438.8|93345|93432.7|93337.9|49
1644540240000|2022-02-11 00:44:00|93434.1|93341|93431.1|93342.3|93436.2|93343.8|93424.3|93335.4|48
1644540250000|2022-02-11 00:44:10|93431.5|93342.8|93431.7|93341.3|93434.1|93343.5|93429.7|93335.2|51
1644540260000|2022-02-11 00:44:20|93432.1|93340.8|93430.9|93345.8|93435.4|93347.4|93425.6|93336|30
1644540270000|2022-02-11 00:44:30|93431.2|93348.4|93438.1|93351.2|93440.8|93351.2|93426.2|93334.8|19
1644540280000|2022-02-11 00:44:40|93437.7|93351.6|93437.8|93343.5|93447.4|93351.6|93431.9|93340.2|28
1644540290000|2022-02-11 00:44:50|93436.9|93343.6|93436.8|93341.2|93450.9|93358.3|93432.4|93338.4|46
1644540300000|2022-02-11 00:45:00|93439.2|93340.8|93459.2|93363.5|93467.5|93363.5|93439.2|93340.7|39
1644540310000|2022-02-11 00:45:10|93465.3|93355.2|93449.1|93359.5|93465.3|93363.8|93447.7|93353.1|33
1644540320000|2022-02-11 00:45:20|93449.6|93361|93452.3|93361.1|93460.1|93365|93443.2|93348.8|34
1644540330000|2022-02-11 00:45:30|93451|93360.7|93455.6|93370.4|93467.1|93372.2|93450.4|93352.9|26
1644540340000|2022-02-11 00:45:40|93456.7|93359.6|93464.4|93360.4|93464.4|93370.7|93452|93358.8|33
1644540350000|2022-02-11 00:45:50|93448.9|93358.4|93459.2|93363.8|93464.1|93367.1|93448.9|93352.5|38
1644540360000|2022-02-11 00:46:00|93459.3|93362.5|93455.8|93357.7|93461.8|93364|93450.3|93353.6|41
1644540370000|2022-02-11 00:46:10|93457.2|93356.5|93452.5|93352.7|93461.5|93357.5|93451.5|93352.7|43
1644540380000|2022-02-11 00:46:20|93455.4|93352.6|93455.8|93354.7|93456.3|93362.7|93444.4|93350.2|42
1644540390000|2022-02-11 00:46:30|93451.9|93358.5|93440.9|93350.1|93458.1|93358.5|93438.1|93341.1|50
1644540400000|2022-02-11 00:46:40|93438.8|93349.1|93444.3|93354.9|93446.9|93355.2|93438.6|93349.1|52
1644540410000|2022-02-11 00:46:50|93445.7|93353.5|93428.7|93339.4|93446.5|93355.3|93425.5|93336.4|44
1644540420000|2022-02-11 00:47:00|93428.4|93339.8|93427|93331.3|93433.1|93343|93425|93329.9|37
1644540430000|2022-02-11 00:47:10|93428.4|93336.2|93423.8|93335.5|93436.9|93339.1|93419.6|93329|31
1644540440000|2022-02-11 00:47:20|93422.4|93337|93430|93327.1|93433.1|93338.6|93420.3|93325.9|41
1644540450000|2022-02-11 00:47:30|93431.8|93326.4|93414.7|93331.1|93431.8|93331.7|93413.3|93315.3|38
1644540460000|2022-02-11 00:47:40|93414.3|93332.3|93427.4|93327.2|93432.2|93335.5|93414.3|93323.2|29
1644540470000|2022-02-11 00:47:50|93428.2|93330|93426.6|93336.7|93435.5|93339|93412.8|93324.8|42
1644540480000|2022-02-11 00:48:00|93427.2|93337.3|93439.2|93347.4|93449.7|93360.4|93419.3|93321.8|49
1644540490000|2022-02-11 00:48:10|93440.3|93347.9|93446|93340.7|93446|93352.6|93430.4|93340.5|53
1644540500000|2022-02-11 00:48:20|93444.3|93339.5|93418.3|93336.1|93444.7|93344.5|93415.2|93332.8|41
1644540510000|2022-02-11 00:48:30|93417.9|93329.6|93426.2|93336.7|93434.8|93337.5|93417.4|93325.3|28
1644540520000|2022-02-11 00:48:40|93423.8|93340|93432.9|93329.8|93435.6|93340|93422.3|93326.5|31
1644540530000|2022-02-11 00:48:50|93431.7|93330.9|93410.9|93315.3|93431.7|93334.2|93404.7|93313.4|28
1644540540000|2022-02-11 00:49:00|93428.3|93312.3|93416.8|93326.7|93428.3|93343.6|93409|93311.2|49
1644540550000|2022-02-11 00:49:10|93418.9|93322.8|93425|93325.1|93428.9|93330.7|93418.9|93320.5|24
1644540560000|2022-02-11 00:49:20|93425.5|93325|93409.7|93319.4|93427.9|93328.6|93409.7|93319.1|30
1644540570000|2022-02-11 00:49:30|93408.5|93319.5|93404.5|93327.9|93426.1|93327.9|93404.5|93311.3|24
1644540580000|2022-02-11 00:49:40|93405|93326.2|93416.6|93320.3|93422.1|93326.2|93405|93306.1|36
1644540590000|2022-02-11 00:49:50|93416.8|93320.5|93411.2|93315.4|93416.8|93320.7|93408.3|93312.1|26
1644540600000|2022-02-11 00:50:00|93410.2|93315.5|93411.8|93325.1|93418.5|93328.8|93407.7|93311.8|30
1644540610000|2022-02-11 00:50:10|93411.5|93326.2|93399.6|93328|93414.5|93338.3|93380.9|93319.8|55
1644540620000|2022-02-11 00:50:20|93399.2|93326.9|93400.1|93327.3|93404.4|93339.5|93389.3|93324.3|44
1644540630000|2022-02-11 00:50:30|93399.6|93325.6|93396|93324.3|93402.9|93336.8|93385.1|93323.1|39
1644540640000|2022-02-11 00:50:40|93396.2|93324.6|93388.2|93338.2|93402.7|93340|93385.4|93324.6|47
1644540650000|2022-02-11 00:50:50|93397.7|93327.5|93400.6|93325.9|93402.3|93338.1|93386.8|93324.2|32
1644540660000|2022-02-11 00:51:00|93399.7|93327.3|93399|93326.1|93400.1|93340.1|93382.9|93322.3|39
1644540670000|2022-02-11 00:51:10|93400.4|93324.8|93384.9|93334.9|93400.4|93334.9|93378.5|93321.4|40
1644540680000|2022-02-11 00:51:20|93384.8|93334.8|93388.3|93314.6|93394.8|93334.9|93383|93313|34
1644540690000|2022-02-11 00:51:30|93388.7|93314.8|93391.6|93317.7|93396.9|93332.1|93377.8|93314.5|48
1644540700000|2022-02-11 00:51:40|93392.4|93318|93386.6|93336.6|93400.8|93338.1|93380.7|93318|43
1644540710000|2022-02-11 00:51:50|93397|93326.7|93394.1|93313.7|93403.2|93338.8|93381.9|93300|29
1644540720000|2022-02-11 00:52:00|93397.3|93312.3|93393.4|93312.9|93398|93330.6|93380.6|93311.6|34
1644540730000|2022-02-11 00:52:10|93393.2|93312.6|93395.8|93313.7|93397.6|93317.4|93392.8|93312|20
1644540740000|2022-02-11 00:52:20|93395.4|93314|93381.6|93331.6|93397.2|93331.6|93381.3|93312.5|25
1644540750000|2022-02-11 00:52:30|93381.4|93331.4|93381.3|93331.3|93391.7|93331.7|93380.9|93321.1|16
1644540760000|2022-02-11 00:52:40|93393|93320.2|93407.9|93326.1|93410.8|93336.1|93381.7|93315.6|33
1644540770000|2022-02-11 00:52:50|93409.6|93325.9|93405.8|93314.4|93409.6|93330.8|93393.4|93314.4|44
1644540780000|2022-02-11 00:53:00|93405.1|93318.6|93411.2|93316.9|93411.2|93322.3|93404.2|93315.9|33
1644540790000|2022-02-11 00:53:10|93412.2|93317|93414|93319.2|93415|93319.3|93410.8|93315.7|30
1644540800000|2022-02-11 00:53:20|93419.1|93319.3|93413.4|93319.6|93419.9|93327.2|93407.1|93316.2|60
1644540810000|2022-02-11 00:53:30|93413.1|93318.3|93414.4|93324.2|93419.7|93333.7|93406.6|93314.4|43
1644540820000|2022-02-11 00:53:40|93414.2|93324.1|93416.2|93320.3|93421.6|93326.4|93414.2|93315.4|25
1644540830000|2022-02-11 00:53:50|93417.8|93316.9|93416|93321.7|93419.1|93321.8|93409.8|93315|24
1644540840000|2022-02-11 00:54:00|93415.5|93321.3|93397.6|93316.2|93415.5|93321.3|93396.6|93304.8|39
1644540850000|2022-02-11 00:54:10|93397.7|93313.7|93392|93311.6|93404|93319.3|93389.6|93303.3|39
1644540860000|2022-02-11 00:54:20|93392.2|93313.2|93387.3|93315.1|93400.2|93315.1|93387.3|93300.9|49
1644540870000|2022-02-11 00:54:30|93387.8|93309.6|93394.9|93303|93394.9|93312.2|93386.7|93296|52
1644540880000|2022-02-11 00:54:40|93393.2|93305.5|93395.8|93302.6|93401.1|93314.9|93388|93298.8|38
1644540890000|2022-02-11 00:54:50|93395.4|93300|93404.4|93322.9|93404.6|93325|93388.6|93300|43
1644540900000|2022-02-11 00:55:00|93404.5|93324|93395.3|93311.4|93404.5|93324.9|93390|93305.1|42
1644540910000|2022-02-11 00:55:10|93396.1|93311.2|93397.6|93316.6|93400.4|93317.4|93391|93309.2|42
1644540920000|2022-02-11 00:55:20|93397.1|93314.5|93397|93311.4|93398.8|93314.7|93393|93306.8|27
1644540930000|2022-02-11 00:55:30|93396.9|93311.3|93398.9|93323|93404.8|93326.2|93394.8|93310.2|35
1644540940000|2022-02-11 00:55:40|93400.5|93322|93402.3|93324.5|93406|93326.6|93400.5|93314.5|27
1644540950000|2022-02-11 00:55:50|93402.1|93319.3|93407.9|93322.8|93410.1|93325|93401.3|93318.5|35
1644540960000|2022-02-11 00:56:00|93406.8|93323.2|93396.8|93315|93407.2|93334.9|93384.2|93307.9|46
1644540970000|2022-02-11 00:56:10|93396.9|93313|93402.2|93316.8|93408.2|93344.3|93393.2|93311.6|27
1644540980000|2022-02-11 00:56:20|93400.9|93327.3|93397.1|93310.5|93408.6|93327.5|93396.7|93307.6|28
1644540990000|2022-02-11 00:56:30|93396.9|93309.3|93392.7|93310.8|93401|93320.4|93389.7|93301.9|33
1644541000000|2022-02-11 00:56:40|93394.2|93315.6|93400.5|93311.1|93405.8|93316.3|93394.2|93306.3|37
1644541010000|2022-02-11 00:56:50|93401.1|93312.9|93396.6|93306.4|93401.1|93312.9|93394.2|93302.9|28
1644541020000|2022-02-11 00:57:00|93395.9|93297.5|93399.3|93307.8|93399.6|93315.2|93391.7|93297.5|29
1644541030000|2022-02-11 00:57:10|93398.7|93308.3|93394.6|93309.3|93400.9|93312.4|93390.9|93305.1|19
1644541040000|2022-02-11 00:57:20|93393.7|93309.7|93389.3|93302.7|93393.7|93331.2|93380.3|93302.7|26
1644541050000|2022-02-11 00:57:30|93386.6|93299|93395|93310.9|93395.3|93311.1|93386.6|93297.9|27
1644541060000|2022-02-11 00:57:40|93395.3|93309.1|93392.5|93314|93402.2|93314.2|93392.3|93302.7|23
1644541070000|2022-02-11 00:57:50|93394.6|93315|93393.4|93316|93407.9|93335.9|93385.8|93309.8|41
1644541080000|2022-02-11 00:58:00|93393.5|93318.5|93372.9|93322.9|93400.7|93323.5|93372.7|93298.4|50
1644541090000|2022-02-11 00:58:10|93383.9|93311.8|93382.4|93303.7|93384|93319.7|93362.8|93297.4|43
1644541100000|2022-02-11 00:58:20|93382.8|93304.4|93372.6|93297.5|93382.8|93312.6|93360.7|93294.2|47
1644541110000|2022-02-11 00:58:30|93373|93300.1|93375.6|93298.2|93376.3|93309.5|93359.5|93296.3|27
1644541120000|2022-02-11 00:58:40|93376.4|93297.3|93373|93288.8|93376.4|93300.2|93372.2|93287.2|21
1644541130000|2022-02-11 00:58:50|93374.6|93288.4|93374.7|93288.6|93376.8|93294.1|93369.3|93285|30
1644541140000|2022-02-11 00:59:00|93374.8|93286.6|93366.1|93286.6|93374.8|93299.9|93348.4|93281.1|34
1644541150000|2022-02-11 00:59:10|93365.9|93286.1|93358.2|93287.8|93366.7|93298.5|93345.4|93277.9|47
1644541160000|2022-02-11 00:59:20|93359.2|93287|93362.2|93272.3|93375|93308.7|93357.2|93272.3|43
1644541170000|2022-02-11 00:59:30|93352.3|93282.1|93359|93281.6|93362.9|93283.8|93352.3|93278.8|34
1644541180000|2022-02-11 00:59:40|93359.2|93280.5|93358.3|93280.7|93359.3|93284.3|93353.3|93279.4|20
1644541190000|2022-02-11 00:59:50|93359.7|93281.6|93363.9|93280|93365.7|93283.2|93359|93276.6|29
1644541200000|2022-02-11 01:00:00|93366.4|93276.5|93370.7|93290.6|93374.1|93293.5|93361|93276.5|59
1644541210000|2022-02-11 01:00:10|93370|93291.4|93371.5|93296.8|93375.7|93297.2|93361.4|93284.9|55
1644541220000|2022-02-11 01:00:20|93376.8|93290.4|93374.1|93290.6|93385.3|93323|93371.4|93288.5|49
1644541230000|2022-02-11 01:00:30|93378.9|93290.4|93365|93287.5|93380.4|93297.8|93365|93283.5|42
1644541240000|2022-02-11 01:00:40|93369.4|93287.4|93363.5|93281.2|93374.2|93294.6|93361.6|93275.7|55
1644541250000|2022-02-11 01:00:50|93363.9|93279.4|93364.9|93276.6|93370.2|93279.9|93354.3|93269.1|54
1644541260000|2022-02-11 01:01:00|93364.5|93276.5|93379.5|93297.6|93382.2|93300.8|93364.5|93276.5|55
1644541270000|2022-02-11 01:01:10|93379.3|93297.4|93384.1|93302.4|93390.4|93302.4|93377.6|93290.4|33
1644541280000|2022-02-11 01:01:20|93387.7|93300.2|93386.7|93296.6|93390|93302.6|93383.1|93296|42
1644541290000|2022-02-11 01:01:30|93386.9|93296.7|93381.4|93289|93391.8|93298.9|93378.1|93284.6|37
1644541300000|2022-02-11 01:01:40|93379.8|93285.3|93382.2|93293.9|93391.5|93297.2|93379.8|93285.1|48
1644541310000|2022-02-11 01:01:50|93383.5|93294.2|93394.1|93306.5|93396.7|93306.5|93383.5|93291.1|43
1644541320000|2022-02-11 01:02:00|93392.3|93305.8|93399.2|93305|93401.2|93309.4|93386.3|93298.9|41
1644541330000|2022-02-11 01:02:10|93399.7|93305.1|93397|93302.5|93408.7|93312.6|93393.9|93298.5|45
1644541340000|2022-02-11 01:02:20|93402.7|93304.3|93410.9|93313.5|93424.6|93329.6|93399.9|93304.3|62
1644541350000|2022-02-11 01:02:30|93410.8|93313.4|93413.5|93317.2|93420.8|93323.7|93406.6|93308.7|57
1644541360000|2022-02-11 01:02:40|93412.1|93318.2|93412.1|93319.2|93418.6|93322.3|93408|93313.8|59
1644541370000|2022-02-11 01:02:50|93412.6|93318.6|93405.4|93320.9|93412.6|93327|93395.3|93311.5|75
1644541380000|2022-02-11 01:03:00|93407.2|93320.7|93399|93313.7|93409.9|93327.7|93395.4|93311.1|62
1644541390000|2022-02-11 01:03:10|93399.6|93313.6|93400.9|93320.5|93405.7|93321.2|93396.4|93311.4|66
1644541400000|2022-02-11 01:03:20|93401.6|93322|93394.7|93324.2|93406.9|93333.5|93383.4|93318.4|56
1644541410000|2022-02-11 01:03:30|93394.2|93323.9|93386.9|93336.9|93397.5|93339.2|93383.2|93322.9|49
1644541420000|2022-02-11 01:03:40|93387.3|93337.3|93402.1|93319.1|93406.8|93338|93385.8|93317.9|39
1644541430000|2022-02-11 01:03:50|93404.6|93322.5|93372.8|93298.6|93405.3|93337.2|93372.8|93296.2|55
1644541440000|2022-02-11 01:04:00|93374.1|93299.7|93381.2|93293.4|93382.9|93311.4|93354.2|93286.7|40
1644541450000|2022-02-11 01:04:10|93380.1|93296.4|93382.2|93295.8|93385.8|93296.6|93380.1|93290.2|30
1644541460000|2022-02-11 01:04:20|93383.2|93295.7|93379.7|93287.8|93385.4|93297.1|93369.3|93283.2|49
1644541470000|2022-02-11 01:04:30|93380.6|93284.4|93372.5|93281.3|93380.6|93292.1|93370.2|93281.3|41
1644541480000|2022-02-11 01:04:40|93373.5|93279.3|93373.8|93286.6|93378.8|93293.9|93367.5|93279|55
1644541490000|2022-02-11 01:04:50|93375.2|93287.8|93382.8|93296.1|93385.6|93302.6|93374.2|93282.9|43
1644541500000|2022-02-11 01:05:00|93380.6|93298.3|93380|93295|93383.1|93301.9|93373.1|93292.4|25
1644541510000|2022-02-11 01:05:10|93379.7|93296.7|93377.4|93288|93391.4|93296.7|93377.4|93285.3|32
1644541520000|2022-02-11 01:05:20|93377.5|93291.3|93385|93286.3|93387.5|93297.9|93377.5|93283.7|18
1644541530000|2022-02-11 01:05:30|93384.3|93288.8|93375.6|93293.8|93390.1|93294|93373.8|93283.4|47
1644541540000|2022-02-11 01:05:40|93374.3|93281.7|93368.9|93279.7|93375.6|93285.2|93365|93268.8|39
1644541550000|2022-02-11 01:05:50|93369.1|93279.8|93369.1|93280.1|93373.3|93285.2|93365.8|93277|32
1644541560000|2022-02-11 01:06:00|93368.5|93282.2|93368.4|93279.7|93373.1|93284.9|93366.2|93279.7|30
1644541570000|2022-02-11 01:06:10|93368.1|93281.6|93370.7|93281.8|93372.7|93286.8|93368.1|93279.6|17
1644541580000|2022-02-11 01:06:20|93374.2|93280.5|93362.8|93270.7|93376.5|93282.4|93362.8|93270.6|32
1644541590000|2022-02-11 01:06:30|93360.7|93269.9|93358.6|93268.3|93363.4|93278.1|93351.4|93266.8|36
1644541600000|2022-02-11 01:06:40|93356.8|93264.3|93358.6|93273.7|93362.4|93276.5|93355.4|93264.3|33
1644541610000|2022-02-11 01:06:50|93358.5|93275.7|93364.3|93265.4|93367|93275.8|93358.5|93263|28
1644541620000|2022-02-11 01:07:00|93364.5|93265.3|93356.1|93274.3|93367.2|93275.4|93353.2|93264.4|50
1644541630000|2022-02-11 01:07:10|93356.2|93273.5|93364.9|93267|93368.3|93277.4|93356.2|93261.6|36
1644541640000|2022-02-11 01:07:20|93365.5|93265.7|93361.3|93275|93367.7|93279.5|93358.5|93264.5|30
1644541650000|2022-02-11 01:07:30|93363.5|93275.5|93368.5|93275.1|93371.7|93277|93363.5|93270.9|25
1644541660000|2022-02-11 01:07:40|93367.8|93277.1|93365.4|93271.7|93370.5|93279.4|93364.2|93271.7|40
1644541670000|2022-02-11 01:07:50|93366.9|93272.4|93362.9|93275.8|93367|93279.7|93362.7|93272|18
1644541680000|2022-02-11 01:08:00|93362.5|93279|93377.6|93294.3|93378.7|93294.3|93361.8|93272.7|29
1644541690000|2022-02-11 01:08:10|93375|93300.7|93370.6|93276.7|93376.2|93310.1|93359.6|93275.3|38
1644541700000|2022-02-11 01:08:20|93366.4|93279.8|93357.1|93273.8|93366.4|93284.1|93354.8|93265.9|39
1644541710000|2022-02-11 01:08:30|93357.3|93273.9|93369.3|93266.3|93370.1|93273.9|93357.3|93265.1|24
1644541720000|2022-02-11 01:08:40|93367.2|93267.7|93361.3|93269.8|93368.3|93272.1|93360.9|93265|21
1644541730000|2022-02-11 01:08:50|93362.6|93268.4|93357.9|93272.8|93362.6|93273.6|93353|93268.4|27
1644541740000|2022-02-11 01:09:00|93358|93272.9|93358.7|93273.1|93361.2|93273.1|93357.9|93268.7|15
1644541750000|2022-02-11 01:09:10|93360.3|93275.3|93358.1|93269.2|93361.3|93275.3|93356.4|93267.3|28
1644541760000|2022-02-11 01:09:20|93357.7|93265.4|93356|93274.1|93358.8|93275.1|93352.3|93265.4|45
1644541770000|2022-02-11 01:09:30|93356.2|93275.6|93371.7|93277.6|93377.9|93285.6|93356.2|93269.5|38
1644541780000|2022-02-11 01:09:40|93374|93275.5|93372.8|93278.5|93374|93280|93370.1|93275.5|30
1644541790000|2022-02-11 01:09:50|93371.9|93280.1|93378.7|93277.2|93378.7|93280.1|93370.9|93273.6|29
1644541800000|2022-02-11 01:10:00|93379.8|93274.7|93371.1|93287.1|93379.8|93288.1|93370.5|93274.7|37
1644541810000|2022-02-11 01:10:10|93371.7|93287.4|93374.5|93286.9|93374.5|93288.5|93367.2|93280.8|26
1644541820000|2022-02-11 01:10:20|93375|93287.3|93381.3|93285.8|93383.2|93290.3|93372.8|93284|40
1644541830000|2022-02-11 01:10:30|93381.9|93285.9|93384|93287.5|93395|93302.1|93376.3|93282.2|48
1644541840000|2022-02-11 01:10:40|93385.3|93284.7|93387.3|93284.3|93388.4|93294.3|93381.9|93284.3|28
1644541850000|2022-02-11 01:10:50|93386.9|93286.8|93382.8|93291.1|93386.9|93291.1|93377.7|93284.9|26
1644541860000|2022-02-11 01:11:00|93382.7|93291.2|93385.8|93291.6|93391.9|93297.7|93380.8|93289|32
1644541870000|2022-02-11 01:11:10|93384.7|93292.5|93390.3|93289.5|93393.8|93299.7|93378|93285.7|36
1644541880000|2022-02-11 01:11:20|93388.5|93290|93384|93289.8|93388.5|93290.5|93383.3|93282|35
1644541890000|2022-02-11 01:11:30|93384.7|93288|93377.5|93293.4|93385.1|93293.4|93377|93286.6|27
1644541900000|2022-02-11 01:11:40|93377.2|93293.5|93379.2|93294|93381.6|93294|93376.9|93288.7|13
1644541910000|2022-02-11 01:11:50|93380.6|93294.5|93377.8|93298|93384.5|93299.2|93375.5|93289.5|38
1644541920000|2022-02-11 01:12:00|93378|93295.1|93381.7|93291.8|93383.3|93300.4|93376.3|93291.8|43
1644541930000|2022-02-11 01:12:10|93381.1|93293.3|93395.5|93310.6|93399.9|93312.7|93381|93293.1|44
1644541940000|2022-02-11 01:12:20|93394.4|93312.1|93394|93306.3|93395.8|93312.8|93391.6|93303.1|32
1644541950000|2022-02-11 01:12:30|93393.1|93303.9|93394.3|93307.3|93401.3|93311.6|93389.8|93301.4|34
1644541960000|2022-02-11 01:12:40|93393.6|93308|93403.9|93306.2|93407.4|93314.4|93392.1|93301.5|40
1644541970000|2022-02-11 01:12:50|93404.9|93305.6|93403.1|93306.3|93406|93313.7|93397.2|93303|25
1644541980000|2022-02-11 01:13:00|93402.9|93306.2|93402|93302.9|93406.3|93311|93387.9|93298.3|60
1644541990000|2022-02-11 01:13:10|93401.1|93304.8|93401.3|93309|93403.5|93310.4|93398.3|93301.6|52
1644542000000|2022-02-11 01:13:20|93400.4|93309.7|93400.2|93310.3|93401.6|93314.4|93395.9|93306.5|46
1644542010000|2022-02-11 01:13:30|93399.2|93311|93404.2|93307.7|93413.6|93317.3|93396.9|93298.8|56
1644542020000|2022-02-11 01:13:40|93403.7|93308.4|93401.3|93311|93412.5|93321.7|93400.9|93302.9|50
1644542030000|2022-02-11 01:13:50|93403|93309.4|93403.7|93311.5|93412.5|93315.4|93401.8|93307.4|46
1644542040000|2022-02-11 01:14:00|93403|93307.1|93406.3|93311.9|93411.3|93313.4|93402.2|93306.3|32
1644542050000|2022-02-11 01:14:10|93402.1|93310.6|93400.7|93313.6|93406.8|93316.4|93400.2|93309|54
1644542060000|2022-02-11 01:14:20|93400.5|93315|93400.5|93312.9|93402.9|93316.7|93400.1|93312.6|32
1644542070000|2022-02-11 01:14:30|93400.2|93312.7|93396.6|93310.5|93410|93321.4|93396.2|93303.1|34
1644542080000|2022-02-11 01:14:40|93396.4|93310.4|93404|93309.7|93406.6|93310.4|93396.4|93303.2|29
1644542090000|2022-02-11 01:14:50|93406.7|93306.3|93400.7|93304.2|93407.9|93309|93400.7|93303.4|18
1644542100000|2022-02-11 01:15:00|93407.2|93303.9|93397.1|93310.8|93410.2|93315.6|93395.7|93303.4|33
1644542110000|2022-02-11 01:15:10|93408.4|93311.4|93401.3|93313.4|93408.4|93320.8|93401.1|93303.5|56
1644542120000|2022-02-11 01:15:20|93400.3|93313.7|93400.9|93305.4|93401|93315|93396.1|93305.4|44
1644542130000|2022-02-11 01:15:30|93401|93305.8|93407.6|93323.8|93426.6|93323.9|93401|93305.5|58
1644542140000|2022-02-11 01:15:40|93406.5|93328|93407.4|93317.3|93418.7|93328|93405.5|93312.4|40
1644542150000|2022-02-11 01:15:50|93407.5|93317.4|93414.2|93309.7|93414.3|93317.4|93407.5|93309.7|27
1644542160000|2022-02-11 01:16:00|93416.1|93308.5|93411.9|93307.9|93416.1|93312.7|93401|93306.4|31
1644542170000|2022-02-11 01:16:10|93410.6|93309.7|93393.5|93307.9|93410.7|93312.8|93392.2|93301|44
1644542180000|2022-02-11 01:16:20|93394|93307.1|93394.3|93297.2|93396.9|93310|93387.9|93293.6|45
1644542190000|2022-02-11 01:16:30|93394.2|93296.8|93385.4|93299.9|93394.2|93302.3|93381.2|93289.3|38
1644542200000|2022-02-11 01:16:40|93386.7|93292.6|93385.7|93295.6|93386.7|93300.1|93379.8|93292.6|29
1644542210000|2022-02-11 01:16:50|93385.5|93295.3|93374.7|93288.9|93391|93297.4|93371|93285|30
1644542220000|2022-02-11 01:17:00|93374.1|93281.8|93378.3|93285.8|93381.7|93294.5|93372.8|93281.8|39
1644542230000|2022-02-11 01:17:10|93378.2|93289.6|93377.4|93290.4|93380.8|93290.6|93377.4|93285.1|22
1644542240000|2022-02-11 01:17:20|93379.5|93287.3|93387.7|93286.2|93389.2|93298.3|93373.7|93283.2|34
1644542250000|2022-02-11 01:17:30|93385.6|93287.5|93384.7|93283.5|93385.8|93289.5|93381.8|93282.8|27
1644542260000|2022-02-11 01:17:40|93384|93285.2|93382.5|93289.9|93386.1|93290|93382.3|93285.2|26
1644542270000|2022-02-11 01:17:50|93381.6|93290.4|93374.3|93290.3|93394.9|93291.5|93374.3|93277.9|23
1644542280000|2022-02-11 01:18:00|93374|93292.8|93374.9|93289.7|93386.8|93294.1|93371|93277.7|37
1644542290000|2022-02-11 01:18:10|93375.1|93291.2|93377.1|93284.4|93380.5|93291.2|93374.3|93283.2|22
1644542300000|2022-02-11 01:18:20|93375.9|93288.9|93383.2|93280.9|93384.2|93288.9|93375.9|93280.9|26
1644542310000|2022-02-11 01:18:30|93384.9|93280.8|93371.6|93269.5|93386.1|93286.2|93365.8|93267.3|35
1644542320000|2022-02-11 01:18:40|93366.3|93273.2|93367.1|93281.5|93373|93281.6|93365.5|93269.4|29
1644542330000|2022-02-11 01:18:50|93366.1|93282.8|93380.3|93279.1|93383.3|93290.1|93365.7|93276.2|34
1644542340000|2022-02-11 01:19:00|93380.4|93277.4|93365.6|93282|93380.4|93282|93365.2|93271.9|28
1644542350000|2022-02-11 01:19:10|93366.2|93280.5|93379.7|93281|93379.7|93284.4|93365.9|93273|33
1644542360000|2022-02-11 01:19:20|93380.3|93281.1|93385.1|93285.4|93385.5|93293.4|93375.2|93280|34
1644542370000|2022-02-11 01:19:30|93384.9|93286.4|93379.4|93287|93385.3|93292.2|93375.3|93286.4|29
1644542380000|2022-02-11 01:19:40|93377.4|93282.3|93373.6|93277.9|93380.6|93290.1|93369.5|93277.9|26
1644542390000|2022-02-11 01:19:50|93374|93279.1|93374.5|93280.1|93374.5|93283.4|93371.4|93276.9|26
1644542400000|2022-02-11 01:20:00|93371|93284.5|93370.9|93283.5|93372.9|93285.7|93369.1|93277.1|26
1644542410000|2022-02-11 01:20:10|93370.8|93283.1|93373.1|93278.1|93385.2|93291.9|93370.8|93272.5|46
1644542420000|2022-02-11 01:20:20|93376.8|93276.4|93377.3|93277.6|93377.3|93284.8|93372.3|93276.4|23
1644542430000|2022-02-11 01:20:30|93376.3|93277.9|93369.8|93276|93376.3|93279.8|93367.7|93274.3|24
1644542440000|2022-02-11 01:20:40|93370|93274.8|93359.2|93277.1|93372.5|93279.1|93358.7|93270.9|30
1644542450000|2022-02-11 01:20:50|93359.9|93272.9|93362.2|93263.8|93366.1|93276|93359.9|93263.8|32
1644542460000|2022-02-11 01:21:00|93367.5|93259.9|93360.2|93265.2|93367.5|93270.3|93358.9|93259.9|22
1644542470000|2022-02-11 01:21:10|93360.7|93262|93359.7|93265|93361|93265.3|93358.8|93261.3|22
1644542480000|2022-02-11 01:21:20|93359.6|93264.9|93366.3|93273.5|93371.4|93277.8|93359.5|93264.2|34
1644542490000|2022-02-11 01:21:30|93369.2|93266|93367.3|93275.8|93370.4|93278.1|93364.1|93266|18
1644542500000|2022-02-11 01:21:40|93366.1|93279.5|93381.2|93287.6|93381.3|93287.7|93361.3|93273.6|21
1644542510000|2022-02-11 01:21:50|93381.5|93285.8|93372.5|93277.7|93383.7|93290.3|93369.3|93273.8|30
1644542520000|2022-02-11 01:22:00|93371.3|93276|93371.5|93279|93371.8|93285.4|93367.4|93276|26
1644542530000|2022-02-11 01:22:10|93371.8|93279.1|93372.6|93285.1|93380.5|93289.8|93369.8|93276.6|31
1644542540000|2022-02-11 01:22:20|93372.4|93284.3|93373.7|93286.1|93377|93288.7|93371.7|93281.5|26
1644542550000|2022-02-11 01:22:30|93375.2|93284|93368.2|93282.1|93377.3|93288.3|93368.2|93282.1|25
1644542560000|2022-02-11 01:22:40|93368.8|93282|93374.4|93277.4|93374.9|93286.8|93365.2|93276.2|31
1644542570000|2022-02-11 01:22:50|93375|93276.8|93370|93280.4|93375.4|93280.4|93368|93273.9|17
1644542580000|2022-02-11 01:23:00|93369.9|93280.3|93368.9|93277.3|93372.5|93281.3|93366.4|93276.3|19
1644542590000|2022-02-11 01:23:10|93370.6|93276.9|93365.2|93267.6|93375.5|93279|93361.8|93267.6|23
1644542600000|2022-02-11 01:23:20|93364.5|93271.9|93366.3|93273.2|93369.8|93277.4|93364.5|93264.8|9
1644542610000|2022-02-11 01:23:30|93364.9|93274.5|93363.2|93271.9|93372.5|93280.6|93361.6|93268.5|35
1644542620000|2022-02-11 01:23:40|93363.5|93272.2|93367.7|93269.6|93368|93274.3|93363.5|93268.9|19
1644542630000|2022-02-11 01:23:50|93368.1|93269.8|93361.9|93279.6|93369.1|93279.6|93360.5|93269.2|21
1644542640000|2022-02-11 01:24:00|93361.6|93279|93374.7|93277.9|93376.5|93284.1|93361|93270|34
1644542650000|2022-02-11 01:24:10|93378.1|93274.5|93375.4|93276.7|93378.1|93284.7|93368|93273.9|14
1644542660000|2022-02-11 01:24:20|93373.4|93276|93369.3|93279.2|93373.6|93280|93366.9|93276|25
1644542670000|2022-02-11 01:24:30|93369.4|93277.7|93366.3|93276.4|93370|93280.1|93366.3|93274|14
1644542680000|2022-02-11 01:24:40|93366|93277|93368.2|93282.3|93371.8|93282.3|93366|93276|19
1644542690000|2022-02-11 01:24:50|93368.6|93282.6|93369.3|93283.2|93375.9|93285.5|93367.5|93273.4|15
1644542700000|2022-02-11 01:25:00|93368.8|93283.1|93366.2|93278.4|93370.9|93283.1|93365|93275.2|21
1644542710000|2022-02-11 01:25:10|93365|93278.5|93363.1|93278.3|93372|93279.4|93362.4|93272.6|27
1644542720000|2022-02-11 01:25:20|93363.4|93278.5|93370.8|93286.8|93374.4|93288.1|93363.2|93274.1|26
1644542730000|2022-02-11 01:25:30|93370.9|93286.3|93376.1|93281.6|93377.2|93288.1|93370.9|93281.1|15
1644542740000|2022-02-11 01:25:40|93376.5|93279.8|93374.4|93282.3|93381.1|93288.2|93374.4|93279.4|20
1644542750000|2022-02-11 01:25:50|93376.4|93283.9|93376.3|93288.1|93377.4|93289.3|93374.1|93282.9|20
1644542760000|2022-02-11 01:26:00|93376.4|93288.2|93374.4|93288.6|93377.3|93290|93374.4|93284.6|25
1644542770000|2022-02-11 01:26:10|93374.3|93287.3|93379.9|93282.1|93380.5|93289.8|93374.3|93280|18
1644542780000|2022-02-11 01:26:20|93380.2|93281.9|93374.2|93290.5|93380.2|93290.5|93374.2|93281.9|16
1644542790000|2022-02-11 01:26:30|93372.7|93286.8|93371.7|93280.3|93377|93290.6|93370.8|93276.7|30
1644542800000|2022-02-11 01:26:40|93368.6|93279|93371.9|93269.9|93376.3|93281.1|93366.6|93269.9|17
1644542810000|2022-02-11 01:26:50|93370.4|93273.5|93369.2|93286.9|93377.1|93287.1|93368|93273.5|32
1644542820000|2022-02-11 01:27:00|93369.4|93287.6|93376.3|93285.6|93377.4|93289.8|93368.7|93281.2|30
1644542830000|2022-02-11 01:27:10|93376.4|93284.4|93380.8|93284.5|93380.8|93284.5|93374.9|93276.3|27
1644542840000|2022-02-11 01:27:20|93380.7|93284.4|93377.5|93284.8|93381.5|93288.2|93376.2|93284.1|32
1644542850000|2022-02-11 01:27:30|93378|93284.5|93378.9|93282.6|93382.5|93286.5|93376|93281.3|33
1644542860000|2022-02-11 01:27:40|93380.5|93283.6|93370.5|93280.2|93381.2|93284.9|93369.8|93277.2|46
1644542870000|2022-02-11 01:27:50|93366.8|93279.4|93369.8|93281.1|93373.5|93284|93366.5|93275.6|47
1644542880000|2022-02-11 01:28:00|93368.7|93282.2|93371.2|93280.2|93372.4|93282.6|93368.7|93276.6|35
1644542890000|2022-02-11 01:28:10|93370.1|93281.7|93369.4|93282.8|93371|93285.9|93367.4|93276.5|34
1644542900000|2022-02-11 01:28:20|93369.5|93284.6|93371.9|93281.2|93374.7|93289.4|93367.1|93276.8|50
1644542910000|2022-02-11 01:28:30|93372.6|93279.8|93371.8|93278.7|93376.5|93281.3|93368.8|93273.7|40
1644542920000|2022-02-11 01:28:40|93372.1|93277.6|93372.5|93279.2|93374.8|93283.2|93365.5|93275.7|42
1644542930000|2022-02-11 01:28:50|93372.4|93279.6|93370.6|93281.9|93374.6|93285.8|93365.8|93277.3|60
1644542940000|2022-02-11 01:29:00|93370.1|93281.6|93374.2|93279.8|93374.7|93285.3|93369.1|93277.4|27
1644542950000|2022-02-11 01:29:10|93373.1|93279.4|93372.5|93274.6|93373.1|93282|93367.2|93274.6|43
1644542960000|2022-02-11 01:29:20|93372.6|93276.5|93371.1|93276.5|93374.2|93277.1|93370.3|93272.5|17
1644542970000|2022-02-11 01:29:30|93371.7|93272.9|93373.7|93279.4|93374.5|93279.4|93371.5|93271.3|27
1644542980000|2022-02-11 01:29:40|93373.3|93278|93371|93279.5|93373.5|93281.1|93366.5|93278|34
1644542990000|2022-02-11 01:29:50|93373.7|93278.6|93375.8|93281.8|93378.2|93283.5|93373.4|93277.4|28
1644543000000|2022-02-11 01:30:00|93375.5|93282.8|93370|93278.6|93379.1|93283|93365.5|93276.5|57
1644543010000|2022-02-11 01:30:10|93370.3|93278.7|93364.7|93281.5|93373.8|93281.8|93364.7|93276|45
1644543020000|2022-02-11 01:30:20|93364.6|93280.5|93378.3|93283.1|93380.6|93284.3|93364.4|93277.6|46
1644543030000|2022-02-11 01:30:30|93374.9|93277.3|93380.2|93283|93381.6|93289.9|93374.9|93277.3|43
1644543040000|2022-02-11 01:30:40|93377.4|93289.4|93382.7|93286.9|93382.9|93292.6|93374.5|93285.9|30
1644543050000|2022-02-11 01:30:50|93383.8|93286.1|93382.9|93290.4|93386|93292.6|93381|93286.1|23
1644543060000|2022-02-11 01:31:00|93382.7|93290.3|93386.3|93289.3|93388.2|93292.1|93382|93283.7|24
1644543070000|2022-02-11 01:31:10|93384.8|93291.3|93387.2|93286.2|93387.3|93291.6|93377.9|93285.4|30
1644543080000|2022-02-11 01:31:20|93386.4|93286.7|93382.8|93296.8|93387.9|93296.8|93380.4|93286.7|23
1644543090000|2022-02-11 01:31:30|93386.2|93292.5|93386.9|93298.7|93394.7|93301.8|93385.6|93288.8|31
1644543100000|2022-02-11 01:31:40|93389.5|93296.2|93388.4|93296.3|93389.7|93298.3|93383.2|93292|40
1644543110000|2022-02-11 01:31:50|93387.3|93296.5|93391.5|93288.7|93392.3|93297.3|93387.2|93287.3|21
1644543120000|2022-02-11 01:32:00|93391.4|93288.6|93382.9|93296.5|93395.6|93296.6|93382.9|93288.5|28
1644543130000|2022-02-11 01:32:10|93384.5|93297.3|93383.9|93296.1|93386.9|93297.7|93380.2|93293|36
1644543140000|2022-02-11 01:32:20|93384.4|93295.2|93385.4|93292.7|93387.6|93295.2|93383|93292|37
1644543150000|2022-02-11 01:32:30|93387.9|93294.4|93385.6|93284.7|93387.9|93295.3|93379.2|93284.7|34
1644543160000|2022-02-11 01:32:40|93384.8|93286.3|93382.2|93292|93385.6|93296|93380.1|93286.1|48
1644543170000|2022-02-11 01:32:50|93385.2|93288.3|93380.9|93289.9|93385.2|93293.8|93378.8|93282.9|42
1644543180000|2022-02-11 01:33:00|93381|93290.5|93385|93294|93390.5|93294.7|93379.5|93287.2|59
1644543190000|2022-02-11 01:33:10|93385.2|93294.2|93389.9|93294.9|93391.7|93300.7|93381.6|93289.4|59
1644543200000|2022-02-11 01:33:20|93389.8|93294.8|93388.1|93292|93391.6|93302|93381|93288.8|59
1644543210000|2022-02-11 01:33:30|93389.2|93289.6|93393.1|93296.2|93398.1|93297.5|93386.5|93287.9|55
1644543220000|2022-02-11 01:33:40|93390.8|93299.2|93388.7|93297.5|93391|93302.7|93384.2|93292.8|42
1644543230000|2022-02-11 01:33:50|93389.2|93296.8|93387.6|93295.3|93390.4|93297.4|93386.6|93292.6|48
1644543240000|2022-02-11 01:34:00|93387.5|93295.2|93392.2|93296.2|93392.2|93299.8|93387.5|93291.8|47
1644543250000|2022-02-11 01:34:10|93384.6|93297.7|93392.8|93295.2|93396.2|93302.5|93384.6|93293.5|46
1644543260000|2022-02-11 01:34:20|93394.1|93297.1|93391.9|93295.4|93396.1|93299.4|93391.9|93291.6|46
1644543270000|2022-02-11 01:34:30|93391.2|93297.6|93389.4|93299.6|93393.2|93302|93385.5|93295.5|40
1644543280000|2022-02-11 01:34:40|93393.2|93297.6|93393.6|93298.4|93398|93302.7|93390.7|93295.7|51
1644543290000|2022-02-11 01:34:50|93392.8|93300|93395|93296.1|93395|93302|93392.2|93295.4|38
1644543300000|2022-02-11 01:35:00|93393.7|93297.1|93391|93297.7|93393.7|93300.8|93386.8|93291.9|43
1644543310000|2022-02-11 01:35:10|93390.9|93295.3|93392.4|93297.1|93392.6|93300.9|93385.9|93294.9|45
1644543320000|2022-02-11 01:35:20|93391.5|93298|93388.4|93298.5|93392.1|93300.7|93384.1|93295.4|54
1644543330000|2022-02-11 01:35:30|93387.2|93298.9|93386.1|93299.9|93391.9|93301.7|93383.6|93293.6|47
1644543340000|2022-02-11 01:35:40|93387.1|93299.5|93388|93293.3|93396.8|93300.7|93386.6|93292.7|58
1644543350000|2022-02-11 01:35:50|93387.7|93295.1|93385.6|93295.7|93390.1|93298|93383.7|93292|40
1644543360000|2022-02-11 01:36:00|93385.2|93298.4|93387|93295|93391.2|93298.4|93384.3|93293.1|50
1644543370000|2022-02-11 01:36:10|93386.9|93294.4|93390.7|93293.9|93390.7|93297.6|93382.9|93290.8|31
1644543380000|2022-02-11 01:36:20|93387.7|93294.4|93385.6|93298.3|93391.6|93298.9|93380.9|93288.7|45
1644543390000|2022-02-11 01:36:30|93385|93298.4|93390.1|93295.2|93393.2|93299.9|93384.1|93289|40
1644543400000|2022-02-11 01:36:40|93389.7|93295.5|93388.4|93298.2|93392.4|93299.6|93379.9|93287.4|46
1644543410000|2022-02-11 01:36:50|93387.7|93299.5|93385.5|93295.3|93395|93300.5|93384.8|93289|37
1644543420000|2022-02-11 01:37:00|93386.3|93296.2|93385.6|93293.4|93390.3|93297.5|93384|93290.3|16
1644543430000|2022-02-11 01:37:10|93386.9|93293.2|93392.2|93288.9|93392.2|93299.5|93386|93288.9|17
1644543440000|2022-02-11 01:37:20|93391.5|93284.8|93384.5|93299.1|93395.3|93299.1|93381.7|93283.5|19
1644543450000|2022-02-11 01:37:30|93383.7|93289.7|93386|93286.1|93394.6|93293.8|93383|93284.9|16
1644543460000|2022-02-11 01:37:40|93391|93286.3|93389.1|93282.3|93391.7|93292|93378.9|93282.3|11
1644543470000|2022-02-11 01:37:50|93388.5|93288.3|93390.2|93290.5|93391.8|93291.3|93387.3|93286.2|19
1644543480000|2022-02-11 01:38:00|93390.9|93288.4|93389|93293.8|93391.6|93295.6|93386.7|93288.4|20
1644543490000|2022-02-11 01:38:10|93389.4|93295.5|93396.3|93292.3|93396.6|93296.5|93387.7|93291.8|23
1644543500000|2022-02-11 01:38:20|93396.4|93292.9|93387.3|93299.2|93396.5|93299.7|93387.3|93290.5|34
1644543510000|2022-02-11 01:38:30|93388|93299.1|93390.7|93297.6|93392.1|93299.1|93388|93294.4|21
1644543520000|2022-02-11 01:38:40|93389.4|93299.3|93389.5|93294.3|93391.4|93300.4|93386.9|93286.1|24
1644543530000|2022-02-11 01:38:50|93391.4|93290.7|93389.4|93292.2|93391.4|93301|93385|93288.7|27
1644543540000|2022-02-11 01:39:00|93389|93291.7|93384|93291.6|93390.7|93295.2|93380.9|93284.2|46
1644543550000|2022-02-11 01:39:10|93383.9|93291.5|93386.3|93282.5|93386.4|93295.9|93382.1|93282.5|27
1644543560000|2022-02-11 01:39:20|93383.3|93288|93380.7|93286|93385.2|93289.2|93379|93282.8|17
1644543570000|2022-02-11 01:39:30|93380.3|93287.6|93386|93285.2|93388.6|93289.2|93379.9|93281.4|14
1644543580000|2022-02-11 01:39:40|93385.7|93280.2|93381.9|93290.4|93389.6|93290.4|93381.9|93280|15
1644543590000|2022-02-11 01:39:50|93382.8|93288.2|93382.7|93285.9|93387.5|93289.6|93380.6|93281.3|41
1644543600000|2022-02-11 01:40:00|93381.9|93289|93375.4|93287.9|93383.7|93290.4|93375.4|93283.2|50
1644543610000|2022-02-11 01:40:10|93376.7|93287.2|93378.5|93284.9|93379.7|93288.4|93374.7|93284.9|34
1644543620000|2022-02-11 01:40:20|93379.9|93286.5|93381.9|93285.1|93382.1|93289.4|93378.9|93283|23
1644543630000|2022-02-11 01:40:30|93381.8|93285|93386.6|93284.4|93386.6|93292.4|93374.3|93279.9|27
1644543640000|2022-02-11 01:40:40|93385.9|93278.9|93368.2|93267.1|93385.9|93281.3|93365.8|93265.2|43
1644543650000|2022-02-11 01:40:50|93371.5|93263.8|93361.2|93261.7|93373.3|93272.3|93358.6|93260.3|44
1644543660000|2022-02-11 01:41:00|93358.5|93266.4|93357.1|93265.7|93362.9|93270.7|93353.5|93261.1|41
1644543670000|2022-02-11 01:41:10|93356.7|93264.2|93353.4|93264.5|93361.9|93267|93353.4|93256.7|34
1644543680000|2022-02-11 01:41:20|93358.4|93257.9|93348.2|93253.2|93359.9|93260.9|93346.8|93249.7|48
1644543690000|2022-02-11 01:41:30|93348.3|93254.8|93339.7|93244.8|93349.9|93255.8|93334.3|93244.5|54
1644543700000|2022-02-11 01:41:40|93339.8|93244.9|93347.7|93247.9|93349|93250.7|93338.1|93244.9|35
1644543710000|2022-02-11 01:41:50|93347.9|93246.2|93338.7|93241.9|93347.9|93246.9|93337|93232.4|45
1644543720000|2022-02-11 01:42:00|93338.3|93241.7|93349.1|93251.5|93349.6|93252.7|93338.1|93237.8|41
1644543730000|2022-02-11 01:42:10|93345.1|93252.9|93350.1|93245.5|93350.8|93254.6|93342.3|93245|37
1644543740000|2022-02-11 01:42:20|93348.9|93247.7|93348.7|93248.1|93350.2|93248.7|93347.3|93244.7|20
1644543750000|2022-02-11 01:42:30|93349.3|93247.1|93343.5|93233.3|93351.1|93247.4|93333|93233.3|27
1644543760000|2022-02-11 01:42:40|93334.8|93245.5|93337.4|93241.8|93339.4|93245.8|93326.8|93239|31
1644543770000|2022-02-11 01:42:50|93338.4|93241.9|93339.8|93238.9|93339.8|93243.3|93333.5|93238.9|29
1644543780000|2022-02-11 01:43:00|93338.6|93240.8|93329.5|93233.9|93343.9|93240.8|93329|93232.9|31
1644543790000|2022-02-11 01:43:10|93330|93233.3|93331.9|93229.3|93332.9|93234.4|93327.1|93229.3|30
1644543800000|2022-02-11 01:43:20|93331.1|93231.3|93328.5|93231.9|93333|93235.7|93328.1|93230.1|37
1644543810000|2022-02-11 01:43:30|93328.4|93231.8|93332.4|93226.6|93334.1|93233.9|93328.4|93225.1|30
1644543820000|2022-02-11 01:43:40|93332|93227|93338.5|93231.9|93340.5|93242.7|93324.9|93226.6|54
1644543830000|2022-02-11 01:43:50|93340.6|93231.2|93339.5|93228.4|93342.1|93236.4|93336.9|93228.4|25
1644543840000|2022-02-11 01:44:00|93336.8|93231.7|93329.7|93228|93339.1|93238.6|93328.6|93226.4|31
1644543850000|2022-02-11 01:44:10|93329.1|93229.4|93328.7|93227.1|93331|93232.1|93324.3|93225.7|22
1644543860000|2022-02-11 01:44:20|93327.3|93229.2|93327.3|93228.5|93328.2|93233.7|93324.3|93227.7|23
1644543870000|2022-02-11 01:44:30|93327.1|93228|93321.7|93222.9|93330.3|93228.9|93317.9|93214.3|41
1644543880000|2022-02-11 01:44:40|93323.3|93225|93327.7|93237.5|93333.7|93241.4|93320.4|93222.5|37
1644543890000|2022-02-11 01:44:50|93328|93236.7|93333.2|93235.8|93336.2|93237.9|93328|93228.9|54
1644543900000|2022-02-11 01:45:00|93334.8|93233.9|93338.8|93240.1|93339.5|93240.2|93333|93233.9|32
1644543910000|2022-02-11 01:45:10|93338.3|93240|93339|93240.4|93341.1|93242.6|93334.4|93236.5|53
1644543920000|2022-02-11 01:45:20|93339.1|93240.5|93354.2|93251.7|93355.9|93257.3|93338.4|93239.6|50
1644543930000|2022-02-11 01:45:30|93355|93249.7|93356|93256.6|93361.7|93266.1|93350.6|93249.2|58
1644543940000|2022-02-11 01:45:40|93356.1|93254.8|93364|93249.6|93364|93260.2|93352.8|93248.8|40
1644543950000|2022-02-11 01:45:50|93363.7|93249.7|93359.2|93257.9|93363.7|93258.9|93354|93249.7|35
1644543960000|2022-02-11 01:46:00|93358.3|93260.7|93363.2|93269.9|93371.6|93279.1|93357.4|93256.6|52
1644543970000|2022-02-11 01:46:10|93364.9|93267.8|93370.9|93262.5|93372.6|93270|93364.9|93258.8|36
1644543980000|2022-02-11 01:46:20|93371.9|93261|93369.4|93269|93371.9|93269.7|93361.7|93261|35
1644543990000|2022-02-11 01:46:30|93366.9|93269.5|93364.4|93264.8|93370.3|93269.5|93360.4|93254.3|42
1644544000000|2022-02-11 01:46:40|93366.1|93262.5|93363.6|93264|93366.5|93264|93360.1|93258.1|38
1644544010000|2022-02-11 01:46:50|93363|93263.9|93359.5|93260.4|93365.2|93268.6|93359|93257.6|39
1644544020000|2022-02-11 01:47:00|93359.6|93260.5|93354.7|93249.6|93359.9|93261.5|93347.7|93247.8|32
1644544030000|2022-02-11 01:47:10|93355.3|93247.9|93345.6|93244.5|93358.3|93256.9|93339.7|93244.5|31
1644544040000|2022-02-11 01:47:20|93344.5|93245.6|93337.5|93247.2|93344.7|93249|93336.3|93237.6|41
1644544050000|2022-02-11 01:47:30|93340.6|93243.5|93340|93242.4|93341.3|93245.7|93336|93239.4|27
1644544060000|2022-02-11 01:47:40|93338.6|93243.8|93337.7|93240.1|93340.8|93251|93335.4|93238.7|34
1644544070000|2022-02-11 01:47:50|93336.6|93240.2|93329.3|93243.8|93338.7|93243.8|93329.3|93238|39
1644544080000|2022-02-11 01:48:00|93331|93243.1|93331.4|93241.4|93333.5|93243.7|93329.1|93238.4|24
1644544090000|2022-02-11 01:48:10|93331.3|93240|93337|93238|93337|93240.8|93331.2|93237.8|22
1644544100000|2022-02-11 01:48:20|93335.9|93238.1|93329.4|93242.4|93336.2|93242.4|93329.4|93235.8|28
1644544110000|2022-02-11 01:48:30|93329|93243.5|93334.5|93241.8|93341.6|93245.1|93329|93236.1|25
1644544120000|2022-02-11 01:48:40|93334.4|93243|93332|93248.4|93339.7|93248.4|93330.2|93238|29
1644544130000|2022-02-11 01:48:50|93334.7|93248.7|93335.6|93238.6|93339|93248.7|93334.7|93235.5|29
1644544140000|2022-02-11 01:49:00|93336.6|93237.4|93328.8|93243.3|93336.6|93243.4|93328.2|93235.8|49
1644544150000|2022-02-11 01:49:10|93329.2|93242.3|93326.9|93229.6|93331.8|93243.1|93323.6|93226.5|47
1644544160000|2022-02-11 01:49:20|93326.3|93229.9|93321.5|93229.3|93326.7|93229.9|93318.5|93225.7|29
1644544170000|2022-02-11 01:49:30|93322.4|93227.5|93323.6|93229.6|93324.5|93232.1|93320.9|93227.5|28
1644544180000|2022-02-11 01:49:40|93323.4|93229.5|93321.1|93232.9|93324.3|93233.5|93318.5|93228.8|13
1644544190000|2022-02-11 01:49:50|93322.8|93231.6|93328.7|93239.5|93330.7|93239.5|93322.8|93221.6|27
1644544200000|2022-02-11 01:50:00|93328.6|93239.4|93331|93235.2|93334.3|93240.1|93328.3|93229.1|24
1644544210000|2022-02-11 01:50:10|93331.9|93232.7|93330|93232.3|93333.4|93236|93324.5|93230.6|36
1644544220000|2022-02-11 01:50:20|93329.2|93233.5|93322.3|93233.3|93329.2|93235.7|93321.8|93233.3|18
1644544230000|2022-02-11 01:50:30|93322.5|93230.9|93321.2|93232.2|93323.5|93235.4|93318.5|93230.3|28
1644544240000|2022-02-11 01:50:40|93322.4|93233.9|93322.9|93230.2|93327.1|93235.3|93321.4|93227.3|22
1644544250000|2022-02-11 01:50:50|93324.5|93232.1|93324.4|93231.1|93324.5|93233.9|93320.8|93229.1|21
1644544260000|2022-02-11 01:51:00|93323.3|93232.5|93319.6|93232.5|93325.4|93237.2|93317.7|93229.6|29
1644544270000|2022-02-11 01:51:10|93321.4|93231.2|93321.8|93230.6|93322|93232.2|93318.3|93228.9|28
1644544280000|2022-02-11 01:51:20|93321.6|93231.4|93323.6|93230.7|93335.5|93235.8|93316.8|93219.5|30
1644544290000|2022-02-11 01:51:30|93323.3|93232|93324.8|93236.6|93327.4|93237.9|93322.6|93232|24
1644544300000|2022-02-11 01:51:40|93325.9|93235.1|93320|93239.9|93325.9|93241.8|93318.7|93235.1|16
1644544310000|2022-02-11 01:51:50|93322.7|93237.8|93323.8|93230.4|93325.3|93239.2|93321.9|93230.4|22
1644544320000|2022-02-11 01:52:00|93322.7|93231.4|93324.2|93230.2|93324.6|93233.1|93322.7|93229.7|15
1644544330000|2022-02-11 01:52:10|93318.6|93237|93322|93229.4|93325.2|93237.1|93318.6|93223|16
1644544340000|2022-02-11 01:52:20|93321.3|93229.2|93322.8|93234.1|93326.6|93234.1|93320.1|93225.2|23
1644544350000|2022-02-11 01:52:30|93313.9|93241.2|93323.1|93234.9|93326.9|93241.2|93313.9|93226.5|23
1644544360000|2022-02-11 01:52:40|93321.3|93234.5|93324.3|93228.8|93327.8|93234.5|93319.7|93222.8|27
1644544370000|2022-02-11 01:52:50|93318.7|93235.2|93314.7|93228.5|93322|93235.2|93306.7|93218.6|27
1644544380000|2022-02-11 01:53:00|93314.2|93221.8|93315.6|93225|93319.7|93232.8|93314.2|93220.5|35
1644544390000|2022-02-11 01:53:10|93315.2|93224.8|93314.5|93225.5|93316.8|93228.9|93313.1|93223.8|26
1644544400000|2022-02-11 01:53:20|93315.5|93224.4|93314.5|93224.5|93318.8|93233|93309.8|93220.6|27
1644544410000|2022-02-11 01:53:30|93313.1|93221.9|93308.5|93225.7|93315.8|93225.9|93305.1|93217.2|61
1644544420000|2022-02-11 01:53:40|93308.7|93226.8|93315.6|93225.5|93317.1|93228.2|93308.7|93221.6|41
1644544430000|2022-02-11 01:53:50|93316.4|93224.9|93317.1|93224.6|93317.1|93227.5|93315.6|93223.9|27
1644544440000|2022-02-11 01:54:00|93315.9|93225.5|93315.6|93227.4|93318.5|93227.4|93314.7|93223.6|20
1644544450000|2022-02-11 01:54:10|93315|93228|93314.9|93230.4|93317.5|93232.9|93312.2|93226.4|23
1644544460000|2022-02-11 01:54:20|93314.3|93231.1|93318.4|93233.5|93323.5|93234.3|93312.8|93219.5|28
1644544470000|2022-02-11 01:54:30|93319.6|93224|93323.5|93225.8|93326.6|93236|93316.3|93222.8|39
1644544480000|2022-02-11 01:54:40|93323.4|93224.6|93324.4|93228|93327|93234.3|93322.7|93224.6|22
1644544490000|2022-02-11 01:54:50|93326.5|93229.1|93323|93234.3|93326.5|93235.2|93322.8|93229.1|24
1644544500000|2022-02-11 01:55:00|93322.8|93234.2|93326.5|93228.1|93328.6|93234.2|93316.4|93224.6|41
1644544510000|2022-02-11 01:55:10|93327|93227.6|93325|93231.2|93330|93233.7|93322|93224.3|28
1644544520000|2022-02-11 01:55:20|93323.8|93232.2|93323.8|93231.3|93325.7|93235.6|93322.5|93229.8|18
1644544530000|2022-02-11 01:55:30|93322.4|93232.4|93323.6|93232.6|93324.5|93239.3|93318.2|93230|25
1644544540000|2022-02-11 01:55:40|93322.4|93233.4|93318.5|93225.6|93322.4|93234.5|93312.7|93222.3|40
1644544550000|2022-02-11 01:55:50|93317.4|93227.5|93317.8|93238.1|93320.3|93238.1|93315.1|93227.5|40
1644544560000|2022-02-11 01:56:00|93317.5|93237.9|93320.1|93226.8|93324.9|93237.9|93317.5|93222.2|33
1644544570000|2022-02-11 01:56:10|93316.7|93229.7|93329.1|93230.2|93329.4|93235.9|93315.9|93229.4|37
1644544580000|2022-02-11 01:56:20|93328.2|93231.5|93326.3|93233|93329.4|93234.5|93326.1|93230|32
1644544590000|2022-02-11 01:56:30|93326.4|93233.1|93324.8|93237.1|93326.8|93239.1|93318.8|93231.4|35
1644544600000|2022-02-11 01:56:40|93324.9|93236.9|93324.4|93240.9|93326|93242.4|93323.3|93236|48
1644544610000|2022-02-11 01:56:50|93323.8|93241.5|93319.2|93238.8|93325.2|93242.4|93319.2|93236.2|31
1644544620000|2022-02-11 01:57:00|93319.6|93238.9|93330.2|93242.1|93335.3|93249|93319.6|93237.5|40
1644544630000|2022-02-11 01:57:10|93331.4|93242.4|93329|93245.5|93334.7|93247|93328.6|93240|29
1644544640000|2022-02-11 01:57:20|93329.5|93245.6|93346.6|93260.2|93355.4|93262.9|93329.5|93237.6|51
1644544650000|2022-02-11 01:57:30|93348.2|93261.5|93352.4|93256|93359.2|93264.8|93345.1|93256|43
1644544660000|2022-02-11 01:57:40|93353.2|93257.5|93354.7|93258.3|93356.7|93266.2|93345.9|93255|38
1644544670000|2022-02-11 01:57:50|93355|93258|93350.7|93255.2|93355.2|93260.4|93350.7|93254|33
1644544680000|2022-02-11 01:58:00|93350.5|93256.2|93346|93255.7|93352.4|93257.1|93346|93252|32
1644544690000|2022-02-11 01:58:10|93345.6|93256|93347.3|93246.8|93350.2|93258|93344.4|93246.8|36
1644544700000|2022-02-11 01:58:20|93343.6|93251.5|93335.1|93252.6|93347.5|93260.7|93330.2|93246.2|41
1644544710000|2022-02-11 01:58:30|93335.6|93252.9|93341.2|93246.4|93343.1|93252.9|93335.6|93245.5|34
1644544720000|2022-02-11 01:58:40|93342.3|93245.7|93343.1|93240.8|93343.6|93245.7|93340.6|93240.1|23
1644544730000|2022-02-11 01:58:50|93343|93241.2|93335.6|93249.6|93343|93250.9|93335.5|93241|32
1644544740000|2022-02-11 01:59:00|93334.9|93249.2|93337.3|93248.3|93339.3|93249.8|93334.9|93245.8|27
1644544750000|2022-02-11 01:59:10|93339.4|93248.5|93342.7|93242.2|93344.1|93253.1|93333.1|93240.2|32
1644544760000|2022-02-11 01:59:20|93342.9|93244.4|93341.3|93246.1|93344.5|93246.5|93339.6|93241.1|18
1644544770000|2022-02-11 01:59:30|93340.3|93246.6|93337.6|93247.5|93341|93252.4|93334.8|93245.1|20
1644544780000|2022-02-11 01:59:40|93337.7|93248.9|93341.1|93246.2|93342.8|93249.4|93337.1|93243.9|24
1644544790000|2022-02-11 01:59:50|93341.9|93246.8|93339.6|93247|93341.9|93251|93338.2|93245.9|25
1644544800000|2022-02-11 02:00:00|93339.7|93247.1|93343.4|93250.9|93344.1|93252.7|93336.8|93247.1|36
1644544810000|2022-02-11 02:00:10|93343.7|93250.3|93352.1|93261.1|93359.3|93262.5|93341|93248.4|46
1644544820000|2022-02-11 02:00:20|93353.7|93261.2|93356.3|93255.9|93361.4|93270.8|93350.7|93254.9|68
1644544830000|2022-02-11 02:00:30|93353.6|93258.2|93352.8|93259.2|93362.8|93265.1|93352.8|93249.3|67
1644544840000|2022-02-11 02:00:40|93352.2|93261.6|93349.3|93262.1|93365.5|93268.8|93343.4|93252.8|68
1644544850000|2022-02-11 02:00:50|93348.9|93262.4|93349.5|93258.7|93354.1|93262.4|93344|93251.8|44
1644544860000|2022-02-11 02:01:00|93350.7|93254.3|93355.7|93259.3|93358.7|93262.9|93348.6|93254.3|44
1644544870000|2022-02-11 02:01:10|93355.9|93261|93341.1|93262.8|93355.9|93266.8|93339.8|93258.4|51
1644544880000|2022-02-11 02:01:20|93341.9|93262.5|93341.1|93267|93346|93268.6|93340.9|93262.5|43
1644544890000|2022-02-11 02:01:30|93340.8|93266.7|93346.1|93270.4|93349.5|93272.8|93340.8|93266.7|57
1644544900000|2022-02-11 02:01:40|93341.3|93269.3|93342.2|93268.4|93343.4|93270.7|93338.4|93263.4|61
1644544910000|2022-02-11 02:01:50|93341.1|93269.1|93340.2|93261.7|93341.7|93279.4|93326|93261.3|47
1644544920000|2022-02-11 02:02:00|93341.1|93263.4|93333.9|93262.4|93341.1|93274.5|93322.7|93261.7|42
1644544930000|2022-02-11 02:02:10|93334.7|93263.1|93329|93279|93340.6|93280.1|93328.5|93263.1|39
1644544940000|2022-02-11 02:02:20|93339.4|93269.2|93328.9|93278.9|93339.4|93279.5|93327.7|93267.6|24
1644544950000|2022-02-11 02:02:30|93329.3|93279.3|93338.6|93268.2|93338.6|93280.7|93327.8|93267.9|32
1644544960000|2022-02-11 02:02:40|93339.1|93268.4|93347|93262.4|93347|93283.7|93326.4|93261.3|45
1644544970000|2022-02-11 02:02:50|93344.9|93264.3|93339.3|93265.2|93344.9|93280.5|93321.9|93261.9|57
1644544980000|2022-02-11 02:03:00|93340|93265.8|93336.7|93266.1|93341.4|93268.1|93336.4|93265.2|41
1644544990000|2022-02-11 02:03:10|93326.8|93276.8|93334.2|93262.6|93350.7|93276.8|93323.6|93252.1|53
1644545000000|2022-02-11 02:03:20|93336|93260.1|93313.2|93263.2|93336.8|93263.2|93306.5|93244.5|42
1644545010000|2022-02-11 02:03:30|93309|93259|93307.5|93257.5|93310.5|93260.5|93304.4|93254.4|49
1644545020000|2022-02-11 02:03:40|93307.4|93257.4|93308.9|93258.9|93321.7|93259.7|93306.3|93246.6|36
1644545030000|2022-02-11 02:03:50|93308.7|93258.7|93306.6|93256.6|93321.6|93261.1|93306.6|93246|19
1644545040000|2022-02-11 02:04:00|93304.8|93254.8|93320.5|93246.5|93321.1|93259|93303.4|93246.5|64
1644545050000|2022-02-11 02:04:10|93319.9|93248.5|93317.6|93247.5|93321.5|93259.6|93306.1|93247.5|47
1644545060000|2022-02-11 02:04:20|93317.4|93246.8|93311.5|93261.5|93321.6|93262.1|93309|93246.8|23
1644545070000|2022-02-11 02:04:30|93311.4|93261.4|93309.6|93259.6|93311.4|93261.4|93307.3|93257.3|33
1644545080000|2022-02-11 02:04:40|93309.3|93259.3|93311.7|93261.7|93311.8|93261.8|93307.5|93257.5|28
1644545090000|2022-02-11 02:04:50|93311.8|93261.8|93320.6|93250.3|93320.6|93264.9|93309.7|93249.1|21
1644545100000|2022-02-11 02:05:00|93310.3|93260.3|93310.3|93260.3|93323.6|93263.6|93306.3|93252.9|33
1644545110000|2022-02-11 02:05:10|93310.1|93260.1|93309.2|93259.2|93310.3|93260.3|93306.6|93256.6|27
1644545120000|2022-02-11 02:05:20|93309|93259|93308.6|93258.6|93309.7|93259.7|93308.5|93258.5|21
1644545130000|2022-02-11 02:05:30|93309.1|93259.1|93306|93256|93309.1|93259.1|93304|93254|25
1644545140000|2022-02-11 02:05:40|93306.8|93256.8|93311.6|93261.6|93311.6|93261.6|93306.8|93256.8|45
1644545150000|2022-02-11 02:05:50|93311.7|93261.7|93315.6|93265.6|93325|93266|93310.4|93249.9|26
1644545160000|2022-02-11 02:06:00|93315.7|93265.7|93316.8|93266.8|93317.4|93267.4|93314.8|93264.8|29
1644545170000|2022-02-11 02:06:10|93317|93267|93328.1|93257.9|93331|93268.5|93315.8|93255.6|35
1644545180000|2022-02-11 02:06:20|93318.2|93268.2|93317.8|93267.8|93321.6|93271.6|93317.7|93267.7|44
1644545190000|2022-02-11 02:06:30|93318.3|93268.3|93310.5|93260.5|93318.6|93268.6|93308.8|93258.8|34
1644545200000|2022-02-11 02:06:40|93310.1|93260.1|93312.3|93262.3|93322.3|93263.2|93309.8|93251.1|53
1644545210000|2022-02-11 02:06:50|93311.9|93261.9|93308.4|93258.4|93313.1|93263.1|93306.1|93256.1|46
1644545220000|2022-02-11 02:07:00|93308.6|93258.6|93307.7|93257.7|93310.4|93260.4|93307.2|93257.2|28
1644545230000|2022-02-11 02:07:10|93307.4|93257.4|93306.7|93256.7|93307.4|93257.4|93304.8|93254.8|19
1644545240000|2022-02-11 02:07:20|93306.3|93256.3|93308.3|93258.3|93317.5|93259.1|93306.3|93247.1|23
1644545250000|2022-02-11 02:07:30|93308.5|93258.5|93309.2|93259.2|93309.2|93259.2|93308.5|93258.5|11
1644545260000|2022-02-11 02:07:40|93308.7|93258.7|93309.9|93259.9|93310.6|93260.6|93306.7|93256.7|33
1644545270000|2022-02-11 02:07:50|93310.8|93260.8|93313.7|93263.7|93314.4|93264.4|93309.5|93259.5|38
1644545280000|2022-02-11 02:08:00|93313.3|93263.3|93311.7|93261.7|93314.2|93264.2|93310.6|93260.6|27
1644545290000|2022-02-11 02:08:10|93311.9|93261.9|93344.5|93262.5|93346.3|93272.3|93310.4|93254.2|37
1644545300000|2022-02-11 02:08:20|93328.5|93278.5|93353.7|93274.1|93356|93283.8|93325.3|93263.4|41
1644545310000|2022-02-11 02:08:30|93353.3|93269.6|93356.1|93269.5|93359.2|93287.7|93337.7|93267.1|52
1644545320000|2022-02-11 02:08:40|93354.9|93269.7|93354.9|93278.2|93356.2|93288.4|93338.4|93269.6|45
1644545330000|2022-02-11 02:08:50|93356.2|93280.1|93364|93284.2|93366.3|93287.2|93356.2|93280.1|47
1644545340000|2022-02-11 02:09:00|93363.8|93285|93354.5|93281.2|93364.4|93293.8|93342.2|93281.2|51
1644545350000|2022-02-11 02:09:10|93344.5|93294.5|93357.1|93307.1|93371.2|93308.6|93339.5|93289.5|33
1644545360000|2022-02-11 02:09:20|93357.3|93307.3|93366.1|93293.2|93370.7|93308.5|93356.8|93290.7|48
1644545370000|2022-02-11 02:09:30|93367.1|93292.4|93364.6|93292.4|93369.9|93303.1|93353.1|93288.4|34
1644545380000|2022-02-11 02:09:40|93363.9|93291.9|93382.4|93308.7|93382.8|93321.2|93363.8|93291.9|48
1644545390000|2022-02-11 02:09:50|93370.3|93320.3|93381.8|93302.7|93382.9|93321.5|93369.7|93302.4|32
1644545400000|2022-02-11 02:10:00|93383|93301|93380.4|93306.6|93383.6|93319|93369|93301|57
1644545410000|2022-02-11 02:10:10|93378.8|93306.2|93384.1|93309|93384.1|93309|93377.4|93306.2|33
1644545420000|2022-02-11 02:10:20|93383.9|93309.2|93391.1|93317.9|93393.7|93318.1|93383.7|93308.2|48
1644545430000|2022-02-11 02:10:30|93390.9|93317.4|93379.3|93329.3|93391.7|93331.2|93378.1|93317.4|39
1644545440000|2022-02-11 02:10:40|93379.6|93329.6|93398.5|93324.1|93398.5|93330.9|93378.6|93316.8|39
1644545450000|2022-02-11 02:10:50|93398.4|93323.9|93390.5|93340.5|93405.2|93342|93390|93322.8|29
1644545460000|2022-02-11 02:11:00|93390.4|93340.4|93402.5|93329.5|93405.7|93340.5|93389.8|93319.4|49
1644545470000|2022-02-11 02:11:10|93404.4|93327.8|93412.4|93338|93419|93338.3|93403.2|93325.9|55
1644545480000|2022-02-11 02:11:20|93413.6|93328.9|93408.8|93324.4|93417.1|93335.9|93407.5|93323.4|45
1644545490000|2022-02-11 02:11:30|93408.5|93325.1|93406|93324.1|93409.6|93327.2|93405.1|93323|50
1644545500000|2022-02-11 02:11:40|93406.3|93326.1|93408.1|93325.2|93409.6|93327.5|93406.3|93322.3|38
1644545510000|2022-02-11 02:11:50|93409.9|93323.7|93405.6|93323|93412.4|93328.7|93402.4|93314|39
1644545520000|2022-02-11 02:12:00|93404.9|93325.8|93400.6|93324.2|93407.3|93325.8|93392.2|93312.3|42
1644545530000|2022-02-11 02:12:10|93402.5|93323.4|93394|93304|93402.5|93323.4|93386.8|93302.2|47
1644545540000|2022-02-11 02:12:20|93391.6|93303.2|93394.1|93306.4|93395.8|93311|93388.8|93302|26
1644545550000|2022-02-11 02:12:30|93394.3|93306.5|93396.5|93312.4|93399.5|93320.2|93385.4|93301.9|49
1644545560000|2022-02-11 02:12:40|93394.7|93314.7|93391|93308.7|93402.4|93317.2|93385.4|93305.5|56
1644545570000|2022-02-11 02:12:50|93390.8|93309.2|93386.6|93305.9|93393|93313.2|93385.4|93301.9|41
1644545580000|2022-02-11 02:13:00|93385.5|93307.2|93390.8|93306|93396|93310.6|93385.3|93301.1|56
1644545590000|2022-02-11 02:13:10|93391.3|93305.8|93381.1|93303.1|93395.5|93312.1|93381.1|93300.7|48
1644545600000|2022-02-11 02:13:20|93381.9|93303.2|93388.1|93303.2|93395.5|93309.8|93381.4|93294.8|32
1644545610000|2022-02-11 02:13:30|93388.5|93302.9|93386.7|93306.7|93389.7|93307.3|93384.6|93301.5|36
1644545620000|2022-02-11 02:13:40|93387.6|93307.7|93390.6|93313.5|93391.1|93314.7|93383.6|93306.6|47
1644545630000|2022-02-11 02:13:50|93390.4|93313|93390.9|93315.8|93394.5|93315.9|93389.3|93311.3|41
1644545640000|2022-02-11 02:14:00|93391.3|93315.1|93397.7|93321.7|93400.2|93332.4|93382.3|93313.6|50
1644545650000|2022-02-11 02:14:10|93397.4|93322.3|93395.3|93316.7|93399.8|93323.8|93393.7|93313.8|37
1644545660000|2022-02-11 02:14:20|93395.5|93316.9|93396.8|93309.6|93400.1|93318.7|93395.5|93309.6|38
1644545670000|2022-02-11 02:14:30|93397.1|93310.4|93389.1|93308.9|93397.2|93316.7|93389.1|93308|52
1644545680000|2022-02-11 02:14:40|93388.4|93306|93376.1|93302.3|93388.4|93321.9|93371.5|93289.1|60
1644545690000|2022-02-11 02:14:50|93378|93300.3|93377.1|93290|93381.2|93302.8|93372.3|93278.3|49
1644545700000|2022-02-11 02:15:00|93374.2|93293.7|93377.2|93296.1|93381.4|93296.1|93372.6|93290.1|48
1644545710000|2022-02-11 02:15:10|93378.8|93296.3|93372.8|93284.8|93378.8|93296.5|93367.8|93280.2|54
1644545720000|2022-02-11 02:15:20|93370.5|93286.8|93366.6|93282.7|93374.5|93293|93366.6|93281.8|48
1644545730000|2022-02-11 02:15:30|93366.8|93283.3|93357.6|93278.4|93369.7|93285.9|93357.6|93272.2|49
1644545740000|2022-02-11 02:15:40|93357.1|93278.2|93347.8|93274.2|93358.3|93280.7|93346.9|93265.9|47
1644545750000|2022-02-11 02:15:50|93347.6|93274|93351|93273.6|93353.9|93274.7|93347.6|93271.2|26
1644545760000|2022-02-11 02:16:00|93350.9|93272.9|93345.1|93266.4|93351.5|93273.5|93340.2|93262.1|45
1644545770000|2022-02-11 02:16:10|93345|93266.3|93340.2|93262.4|93349.1|93267.1|93335.4|93254.5|40
1644545780000|2022-02-11 02:16:20|93342.1|93263.6|93340|93258.8|93351.3|93281.1|93329|93255.6|49
1644545790000|2022-02-11 02:16:30|93339.9|93258.7|93340|93257.1|93341.3|93259.3|93336.8|93253.4|30
1644545800000|2022-02-11 02:16:40|93338.2|93256.1|93334.8|93252.2|93340.5|93261.1|93333.8|93252.2|34
1644545810000|2022-02-11 02:16:50|93334.9|93252.4|93329|93250.8|93336.4|93254|93327.9|93247.8|49
1644545820000|2022-02-11 02:17:00|93328.7|93251|93326.1|93246.5|93333.2|93251.4|93326.1|93244.2|43
1644545830000|2022-02-11 02:17:10|93325.7|93246.7|93322|93249.2|93327.8|93258.3|93305.8|93240.5|45
1644545840000|2022-02-11 02:17:20|93320|93248.4|93319.9|93244.3|93324.5|93260.5|93308.2|93243.8|51
1644545850000|2022-02-11 02:17:30|93319|93244.7|93319|93243.3|93319.1|93246.4|93315.4|93241.1|27
1644545860000|2022-02-11 02:17:40|93318.9|93243.2|93319.3|93244.6|93320.1|93244.6|93314.7|93242.7|35
1644545870000|2022-02-11 02:17:50|93318.9|93244.9|93332.5|93255.9|93332.9|93269.5|93315.8|93244.3|38
1644545880000|2022-02-11 02:18:00|93329|93258|93328.3|93257.1|93332.5|93269.1|93314.1|93255.1|28
1644545890000|2022-02-11 02:18:10|93328.1|93257|93329.4|93255.6|93330.1|93267.4|93317.4|93255.4|12
1644545900000|2022-02-11 02:18:20|93317.3|93267.3|93330.3|93258.3|93330.5|93267.6|93317.3|93255.8|28
1644545910000|2022-02-11 02:18:30|93330|93258.6|93334|93262.4|93334|93274.1|93322.9|93256.7|13
1644545920000|2022-02-11 02:18:40|93336.3|93260|93320.3|93270.3|93336.3|93273.1|93320.3|93259.8|14
1644545930000|2022-02-11 02:18:50|93320.2|93270.2|93333.9|93262.9|93334.3|93273.2|93318.3|93259.8|20
1644545940000|2022-02-11 02:19:00|93322.7|93272.7|93332.7|93261.6|93336.9|93273.2|93322.7|93258.2|23
1644545950000|2022-02-11 02:19:10|93332.3|93261.5|93321.7|93271.7|93334.9|93271.7|93318.4|93259.4|18
1644545960000|2022-02-11 02:19:20|93321.8|93271.8|93336.8|93261.5|93338.9|93273.4|93321.7|93260.3|29
1644545970000|2022-02-11 02:19:30|93324.1|93262.2|93323.8|93273.8|93337|93274.7|93323.2|93262.2|19
1644545980000|2022-02-11 02:19:40|93334.9|93263.7|93330.3|93257|93334.9|93272.6|93322.2|93257|26
1644545990000|2022-02-11 02:19:50|93328.7|93257.6|93323.1|93250.2|93332.6|93266.2|93312.2|93247.8|41
1644546000000|2022-02-11 02:20:00|93323.6|93249.7|93321.3|93249.1|93324.7|93261.9|93310.2|93246.1|39
1644546010000|2022-02-11 02:20:10|93319.8|93249.8|93321.9|93251.5|93323.7|93261|93309.6|93248|31
1644546020000|2022-02-11 02:20:20|93323.6|93250.7|93310.7|93260.7|93324.4|93260.7|93310|93249.8|14
1644546030000|2022-02-11 02:20:30|93310.4|93260.4|93325.9|93250.7|93328.2|93263|93310.4|93249.1|19
1644546040000|2022-02-11 02:20:40|93329.1|93249.5|93329.2|93258|93331.7|93269|93317|93249.5|26
1644546050000|2022-02-11 02:20:50|93329.1|93257.8|93324.6|93251.9|93329.1|93265.1|93311.6|93251.1|27
1644546060000|2022-02-11 02:21:00|93324.4|93251.8|93323.1|93250.7|93325.2|93263.8|93312.8|93248.6|21
1644546070000|2022-02-11 02:21:10|93322.8|93250.5|93311.6|93261.6|93325.9|93261.6|93310.7|93247.1|15
1644546080000|2022-02-11 02:21:20|93323.6|93250.4|93312.6|93262.6|93323.7|93263.3|93311.3|93250.4|28
1644546090000|2022-02-11 02:21:30|93312.9|93262.9|93312.5|93262.5|93313.9|93263.9|93310.2|93260.2|34
1644546100000|2022-02-11 02:21:40|93312.4|93262.4|93312.7|93262.7|93325.8|93264.2|93312.2|93250.8|18
1644546110000|2022-02-11 02:21:50|93312.5|93262.5|93314.4|93264.4|93323.5|93264.7|93312.1|93251.2|18
1644546120000|2022-02-11 02:22:00|93314.3|93264.3|93335.2|93257.9|93335.2|93265.5|93312.5|93250.5|30
1644546130000|2022-02-11 02:22:10|93337|93257.6|93343.7|93266.7|93353.8|93277.9|93322.3|93257.6|34
1644546140000|2022-02-11 02:22:20|93341.7|93267.9|93332.2|93257.8|93346.3|93269.1|93330.5|93255.8|35
1644546150000|2022-02-11 02:22:30|93332.4|93258.3|93332.9|93261.7|93333.7|93261.9|93331.2|93258.3|23
1644546160000|2022-02-11 02:22:40|93331.4|93261.1|93329.1|93258.4|93332.7|93271.5|93318.1|93256.4|24
1644546170000|2022-02-11 02:22:50|93330.6|93257.8|93318.6|93268.6|93330.6|93270.5|93317|93257.8|29
1644546180000|2022-02-11 02:23:00|93317.8|93267.8|93316.9|93266.9|93330.7|93268.4|93313.9|93251.8|27
1644546190000|2022-02-11 02:23:10|93328.6|93257|93321.9|93246.8|93328.6|93262.3|93309.1|93245.7|37
1644546200000|2022-02-11 02:23:20|93321.5|93246.9|93322.5|93248.8|93322.5|93250|93320|93246.9|20
1644546210000|2022-02-11 02:23:30|93322|93248.7|93321.8|93248.8|93323.4|93249.3|93320|93247.2|18
1644546220000|2022-02-11 02:23:40|93321.5|93250.2|93312.2|93262.2|93323.5|93262.2|93310.9|93249.5|14
1644546230000|2022-02-11 02:23:50|93311.9|93261.9|93309.8|93259.8|93325.6|93264.2|93308.7|93250.8|15
1644546240000|2022-02-11 02:24:00|93310.1|93260.1|93318|93268|93332.9|93268|93310.1|93247.5|37
1644546250000|2022-02-11 02:24:10|93318.2|93268.2|93322|93272|93333.5|93272.1|93316.5|93256|47
1644546260000|2022-02-11 02:24:20|93322.3|93272.3|93335.4|93261.6|93336.1|93272.4|93321.7|93261.3|26
1644546270000|2022-02-11 02:24:30|93335.2|93261.8|93334.4|93262.7|93336.2|93263|93333.3|93260.9|19
1644546280000|2022-02-11 02:24:40|93335.9|93262.8|93320.5|93270.5|93336|93270.8|93319.4|93262.7|12
1644546290000|2022-02-11 02:24:50|93331.6|93261.4|93337|93260.5|93337.6|93271.3|93319.6|93255.4|18
1644546300000|2022-02-11 02:25:00|93335.6|93256|93337|93259.9|93339.5|93262.9|93329.6|93256|32
1644546310000|2022-02-11 02:25:10|93335.3|93261.1|93335.8|93260.9|93337.8|93262.6|93334.7|93257.1|31
1644546320000|2022-02-11 02:25:20|93335.9|93261|93332|93260|93336.6|93262|93331.5|93257.7|32
1644546330000|2022-02-11 02:25:30|93331.9|93259.9|93323.8|93250.9|93334.9|93271.6|93310.2|93249.9|28
1644546340000|2022-02-11 02:25:40|93323|93250.5|93319.9|93249.2|93329.9|93267.5|93313.9|93249.1|30
1644546350000|2022-02-11 02:25:50|93324|93248.9|93328.6|93254.2|93328.6|93254.2|93321.2|93246|28
1644546360000|2022-02-11 02:26:00|93328.1|93254.5|93320.4|93270.4|93330.9|93271.1|93313.3|93252.2|41
1644546370000|2022-02-11 02:26:10|93320.6|93270.6|93322.8|93272.8|93322.8|93272.8|93320.2|93270.2|22
1644546380000|2022-02-11 02:26:20|93334.8|93261.4|93325.7|93275.7|93338.8|93277.7|93324.8|93261.2|28
1644546390000|2022-02-11 02:26:30|93325.9|93275.9|93325.4|93275.4|93336.8|93275.9|93324.5|93263.7|19
1644546400000|2022-02-11 02:26:40|93325.3|93275.3|93333.5|93256.1|93336.8|93275.5|93319.8|93253.5|31
1644546410000|2022-02-11 02:26:50|93332.8|93254.6|93330.3|93256|93332.8|93257.9|93328.9|93254.6|27
1644546420000|2022-02-11 02:27:00|93328.8|93256.6|93330.5|93256.6|93334.7|93259.3|93328.6|93254.2|27
1644546430000|2022-02-11 02:27:10|93330.4|93256.5|93318.2|93268.2|93331.1|93270.2|93316.6|93256.5|21
1644546440000|2022-02-11 02:27:20|93319|93269|93333.8|93257.2|93334.6|93270.2|93316.8|93257.2|17
1644546450000|2022-02-11 02:27:30|93334|93257.3|93331.4|93258.3|93338.9|93274.1|93320.4|93256.9|43
1644546460000|2022-02-11 02:27:40|93327.7|93255.5|93331.3|93256.3|93331.3|93269.2|93316.6|93253.7|37
1644546470000|2022-02-11 02:27:50|93329.9|93258.1|93317.3|93267.3|93331|93269.8|93315.2|93257.1|24
1644546480000|2022-02-11 02:28:00|93316.9|93266.9|93322.8|93272.8|93332.5|93272.8|93316.9|93254.8|30
1644546490000|2022-02-11 02:28:10|93322.9|93272.9|93318.4|93268.4|93327.2|93273.7|93315.5|93254.7|25
1644546500000|2022-02-11 02:28:20|93318.1|93268.1|93316.6|93266.6|93330.7|93270|93315.8|93257.9|27
1644546510000|2022-02-11 02:28:30|93317.1|93267.1|93310.4|93260.4|93328|93267.3|93309.8|93248.9|33
1644546520000|2022-02-11 02:28:40|93310.5|93260.5|93312.6|93262.6|93324.2|93263.2|93310.3|93252.6|17
1644546530000|2022-02-11 02:28:50|93312.2|93262.2|93310.3|93260.3|93312.4|93262.4|93307|93257|22
1644546540000|2022-02-11 02:29:00|93310.2|93260.2|93313.4|93263.4|93314.5|93264.5|93310.2|93260.2|16
1644546550000|2022-02-11 02:29:10|93314.6|93264.6|93308.3|93258.3|93321.9|93264.6|93307.3|93251.3|20
1644546560000|2022-02-11 02:29:20|93322.4|93251.5|93309.5|93259.5|93322.4|93261.5|93305.4|93251.5|29
1644546570000|2022-02-11 02:29:30|93308.3|93258.3|93312.3|93262.3|93323.5|93262.8|93308.3|93248.7|26
1644546580000|2022-02-11 02:29:40|93323.1|93252.5|93312.4|93262.4|93323.6|93263|93310.7|93249.7|26
1644546590000|2022-02-11 02:29:50|93312.3|93262.3|93309.8|93259.8|93322.4|93262.3|93309|93250.9|26
1644546600000|2022-02-11 02:30:00|93309.9|93259.9|93311.8|93261.8|93312.1|93262.1|93309.9|93259.9|20
1644546610000|2022-02-11 02:30:10|93311.6|93261.6|93307.4|93257.4|93312.1|93262.1|93306.2|93256.2|28
1644546620000|2022-02-11 02:30:20|93307.1|93257.1|93319|93244.7|93319|93257.9|93305.6|93244.6|17
1644546630000|2022-02-11 02:30:30|93306.8|93256.8|93315.8|93265.8|93329.7|93265.8|93304.1|93247.3|28
1644546640000|2022-02-11 02:30:40|93329.7|93256|93306.8|93256.8|93329.7|93266.7|93302.6|93242.9|54
1644546650000|2022-02-11 02:30:50|93306.4|93256.4|93302.1|93252.1|93306.9|93256.9|93300.2|93250.2|27
1644546660000|2022-02-11 02:31:00|93302.5|93252.5|93299.6|93249.6|93311.5|93252.7|93295.8|93237.1|32
1644546670000|2022-02-11 02:31:10|93293.7|93243.7|93297.2|93247.2|93298.6|93248.6|93292.8|93242.8|33
1644546680000|2022-02-11 02:31:20|93297|93247|93294.5|93244.5|93305.2|93247|93291.2|93232.5|39
1644546690000|2022-02-11 02:31:30|93294|93244|93289.9|93239.9|93300.4|93244.8|93288.4|93230.2|22
1644546700000|2022-02-11 02:31:40|93290.2|93240.2|93297.9|93247.9|93304.9|93249.3|93290.2|93234.7|23
1644546710000|2022-02-11 02:31:50|93299.6|93249.6|93302.5|93252.5|93302.7|93252.7|93298.9|93248.9|34
1644546720000|2022-02-11 02:32:00|93302.7|93252.7|93303.8|93253.8|93313.1|93253.8|93302.2|93242.9|14
1644546730000|2022-02-11 02:32:10|93303.7|93253.7|93303.2|93253.2|93322.2|93258|93301.2|93242.7|43
1644546740000|2022-02-11 02:32:20|93313|93241.9|93306.8|93256.8|93316.5|93256.8|93301.5|93241.8|42
1644546750000|2022-02-11 02:32:30|93306.9|93256.9|93309.2|93259.2|93316.7|93260.1|93305.9|93245.1|40
1644546760000|2022-02-11 02:32:40|93309.6|93259.6|93306.8|93256.8|93309.8|93259.8|93306|93256|43
1644546770000|2022-02-11 02:32:50|93306.6|93256.6|93321|93250.5|93322.5|93261.9|93306.6|93250.5|37
1644546780000|2022-02-11 02:33:00|93321.3|93250|93312.6|93262.6|93322.6|93262.9|93310|93249.2|39
1644546790000|2022-02-11 02:33:10|93312.8|93262.8|93316.1|93266.1|93333|93270.1|93312.8|93257.2|43
1644546800000|2022-02-11 02:33:20|93317|93267|93319|93269|93319.4|93269.4|93317|93267|36
1644546810000|2022-02-11 02:33:30|93319.4|93269.4|93319.6|93269.6|93324.4|93274.4|93319.1|93269.1|38
1644546820000|2022-02-11 02:33:40|93319.3|93269.3|93313.8|93263.8|93327.3|93269.3|93311.8|93254.8|31
1644546830000|2022-02-11 02:33:50|93313.6|93263.6|93307.1|93257.1|93323.5|93266.5|93307.1|93246|35
1644546840000|2022-02-11 02:34:00|93306.6|93256.6|93305.2|93255.2|93318.6|93258.3|93303.1|93244.4|44
1644546850000|2022-02-11 02:34:10|93303.5|93253.5|93319.8|93240.9|93319.9|93255.5|93303.3|93237.5|24
1644546860000|2022-02-11 02:34:20|93318.3|93241.9|93304|93254|93318.3|93256.5|93301.6|93241.9|13
1644546870000|2022-02-11 02:34:30|93303.2|93253.2|93304.9|93254.9|93306.3|93256.3|93302.4|93252.4|25
1644546880000|2022-02-11 02:34:40|93305|93255|93303.2|93253.2|93307.3|93257.3|93302.3|93252.3|21
1644546890000|2022-02-11 02:34:50|93303.5|93253.5|93309.4|93259.4|93309.4|93259.4|93303.5|93253.5|25
1644546900000|2022-02-11 02:35:00|93319.1|93240.8|93304.5|93254.5|93319.1|93257.2|93303.8|93240.8|43
1644546910000|2022-02-11 02:35:10|93304.7|93254.7|93306.5|93256.5|93316.6|93257.2|93304.5|93244|36
1644546920000|2022-02-11 02:35:20|93306.6|93256.6|93311.9|93261.9|93322|93262.2|93306.6|93249.7|28
1644546930000|2022-02-11 02:35:30|93310.5|93260.5|93308|93258|93319|93261.2|93304.8|93248.4|51
1644546940000|2022-02-11 02:35:40|93308.5|93258.5|93308.9|93258.9|93308.9|93258.9|93307.5|93257.5|23
1644546950000|2022-02-11 02:35:50|93307.6|93257.6|93315|93265|93327.1|93266|93307.2|93254.8|34
1644546960000|2022-02-11 02:36:00|93315.3|93265.3|93314.7|93264.7|93317|93267|93313.9|93263.9|14
1644546970000|2022-02-11 02:36:10|93314.4|93264.4|93318.2|93268.2|93328.8|93269.4|93314.4|93258|24
1644546980000|2022-02-11 02:36:20|93319.1|93269.1|93317|93267|93319.4|93269.4|93316.2|93266.2|16
1644546990000|2022-02-11 02:36:30|93317.3|93267.3|93315.6|93265.6|93317.3|93267.3|93314.8|93264.8|32
1644547000000|2022-02-11 02:36:40|93315.8|93265.8|93314.2|93264.2|93316.2|93266.2|93311.1|93261.1|23
1644547010000|2022-02-11 02:36:50|93313.8|93263.8|93313.8|93263.8|93313.8|93263.8|93311.3|93261.3|18
1644547020000|2022-02-11 02:37:00|93312.6|93262.6|93311.1|93261.1|93313.9|93263.9|93309.9|93259.9|31
1644547030000|2022-02-11 02:37:10|93311.2|93261.2|93305.4|93255.4|93313.1|93263.1|93304.3|93254.3|25
1644547040000|2022-02-11 02:37:20|93305.7|93255.7|93309.2|93259.2|93321.1|93260|93305.1|93250.1|34
1644547050000|2022-02-11 02:37:30|93309.5|93259.5|93306.9|93256.9|93317.7|93260|93302.7|93244.2|33
1644547060000|2022-02-11 02:37:40|93307|93257|93306.2|93256.2|93315.8|93257|93303.9|93245.4|37
1644547070000|2022-02-11 02:37:50|93305.9|93255.9|93302|93252|93311.5|93256.3|93300.7|93239.6|34
1644547080000|2022-02-11 02:38:00|93301.4|93251.4|93302.5|93252.5|93302.7|93252.7|93301.2|93251.2|31
1644547090000|2022-02-11 02:38:10|93302.6|93252.6|93303.2|93253.2|93303.4|93253.4|93301.6|93251.6|22
1644547100000|2022-02-11 02:38:20|93302.4|93252.4|93304.6|93254.6|93305.5|93255.5|93302.4|93252.4|16
1644547110000|2022-02-11 02:38:30|93303.7|93253.7|93304.1|93254.1|93316.4|93255.3|93302.7|93243.1|27
1644547120000|2022-02-11 02:38:40|93305.5|93255.5|93302|93252|93316.7|93256.7|93300.7|93245.6|19
1644547130000|2022-02-11 02:38:50|93302.6|93252.6|93303.4|93253.4|93303.4|93253.4|93300.1|93250.1|22
1644547140000|2022-02-11 02:39:00|93303.1|93253.1|93310.9|93260.9|93311.8|93261.8|93301.3|93251.3|34
1644547150000|2022-02-11 02:39:10|93311.6|93261.6|93312.9|93262.9|93323.9|93265.5|93306.5|93249.2|43
1644547160000|2022-02-11 02:39:20|93313.7|93263.7|93314.2|93264.2|93327.6|93265.7|93313|93254.2|19
1644547170000|2022-02-11 02:39:30|93314|93264|93314.9|93264.9|93315|93265|93313.4|93263.4|28
1644547180000|2022-02-11 02:39:40|93315.4|93265.4|93309.7|93259.7|93316.2|93266.2|93306.4|93256.4|34
1644547190000|2022-02-11 02:39:50|93307.5|93257.5|93307.1|93257.1|93314|93260.7|93303.8|93243.9|23
1644547200000|2022-02-11 02:40:00|93306.1|93256.1|93307.5|93257.5|93308.6|93258.6|93305.2|93255.2|27
1644547210000|2022-02-11 02:40:10|93308.8|93258.8|93332.5|93261.1|93335.1|93268.1|93308.2|93248.6|52
1644547220000|2022-02-11 02:40:20|93330.7|93256.3|93329.3|93254.1|93335.4|93259.4|93327.6|93252.6|38
1644547230000|2022-02-11 02:40:30|93328.9|93254.8|93321.1|93271.1|93334.7|93271.6|93317.2|93250.5|43
1644547240000|2022-02-11 02:40:40|93321|93271|93329.9|93257.7|93333.1|93271.4|93320.3|93253.4|35
1644547250000|2022-02-11 02:40:50|93329.5|93258.5|93317.1|93267.1|93332.5|93269.4|93316.6|93249.2|37
1644547260000|2022-02-11 02:41:00|93327.8|93254.8|93317|93267|93342.1|93267.5|93317|93253.9|51
1644547270000|2022-02-11 02:41:10|93316.9|93266.9|93337.4|93262.3|93338.1|93275.9|93316.9|93256.7|50
1644547280000|2022-02-11 02:41:20|93325.5|93275.5|93341.2|93266.3|93344.4|93277.8|93325.5|93261.2|59
1644547290000|2022-02-11 02:41:30|93339.5|93267.2|93343.6|93271.5|93348.9|93281.5|93331.5|93266.4|52
1644547300000|2022-02-11 02:41:40|93343.8|93272.8|93346.1|93273.2|93346.1|93283.6|93329.9|93270.7|25
1644547310000|2022-02-11 02:41:50|93345.4|93273.3|93345.6|93272.4|93345.6|93285.1|93334.1|93272.4|28
1644547320000|2022-02-11 02:42:00|93345|93273.8|93318.8|93268.8|93350.2|93290.9|93317.1|93259.2|57
1644547330000|2022-02-11 02:42:10|93334.3|93261.5|93338|93267.9|93341.5|93277.7|93323.7|93261.5|42
1644547340000|2022-02-11 02:42:20|93337.8|93267.7|93335.7|93265.1|93341|93278.2|93328.2|93262.9|39
1644547350000|2022-02-11 02:42:30|93335.6|93265.5|93338.9|93267.5|93341|93277.7|93326.7|93265.5|29
1644547360000|2022-02-11 02:42:40|93340.5|93266.4|93339.4|93267.4|93341.7|93279.8|93329|93266.3|26
1644547370000|2022-02-11 02:42:50|93339.8|93267.7|93330.7|93280.7|93339.9|93281.2|93325.7|93265.4|42
1644547380000|2022-02-11 02:43:00|93329.3|93279.3|93329.8|93279.8|93345.5|93284.6|93325.1|93265.8|26
1644547390000|2022-02-11 02:43:10|93331.2|93281.2|93342.2|93270|93346|93281.2|93331.2|93265|40
1644547400000|2022-02-11 02:43:20|93342.8|93268.8|93349.2|93271.7|93350.7|93275.2|93342.8|93266.5|44
1644547410000|2022-02-11 02:43:30|93348.5|93273|93344.4|93269.6|93350.4|93277.4|93342.2|93265.1|45
1644547420000|2022-02-11 02:43:40|93343.5|93270.2|93345.9|93269.9|93347.7|93271.1|93341.9|93266.5|33
1644547430000|2022-02-11 02:43:50|93345.1|93269.6|93348.1|93276.8|93350.3|93276.8|93344.8|93268.1|32
1644547440000|2022-02-11 02:44:00|93347.8|93276.4|93347.2|93274.3|93355.3|93277.9|93345.4|93269|43
1644547450000|2022-02-11 02:44:10|93348.2|93275.9|93346.4|93275.4|93351.1|93276.5|93343.8|93269.5|41
1644547460000|2022-02-11 02:44:20|93346.1|93274.4|93335.9|93285.9|93353.2|93286.3|93335.1|93269.5|42
1644547470000|2022-02-11 02:44:30|93336|93286|93333.4|93283.4|93350.2|93286.2|93330.2|93265.2|55
1644547480000|2022-02-11 02:44:40|93333.2|93283.2|93329.1|93279.1|93344.1|93283.4|93327.5|93268|31
1644547490000|2022-02-11 02:44:50|93329|93279|93343.6|93270.4|93345.2|93283.9|93329|93267.8|30
1644547500000|2022-02-11 02:45:00|93343.7|93270.7|93333.4|93283.4|93347.7|93283.4|93332.1|93269.9|38
1644547510000|2022-02-11 02:45:10|93343|93272.8|93346.2|93272|93346.2|93285.2|93333.1|93272|42
1644547520000|2022-02-11 02:45:20|93345.9|93271.6|93344.8|93269.1|93347.6|93286.5|93334.1|93268.5|38
1644547530000|2022-02-11 02:45:30|93341.2|93270.5|93343|93268.3|93344.8|93282.2|93326.8|93265.4|42
1644547540000|2022-02-11 02:45:40|93343.4|93269|93344.6|93266.6|93344.7|93272.8|93341.9|93266.6|38
1644547550000|2022-02-11 02:45:50|93343.7|93268.3|93319.4|93269.4|93344|93274.8|93319.4|93252.3|53
1644547560000|2022-02-11 02:46:00|93319.5|93269.5|93322.2|93241.8|93332|93269.6|93306.6|93239.1|59
1644547570000|2022-02-11 02:46:10|93322.3|93241.9|93319.9|93269.9|93330.6|93269.9|93319|93240.8|49
1644547580000|2022-02-11 02:46:20|93320.2|93270.2|93332.8|93253|93334.2|93270.2|93318.2|93246.9|33
1644547590000|2022-02-11 02:46:30|93332.5|93252.8|93334.6|93257.8|93336.2|93258.3|93330|93245.2|51
1644547600000|2022-02-11 02:46:40|93334.2|93258.4|93333|93251.2|93338.4|93259.8|93332.7|93251.2|33
1644547610000|2022-02-11 02:46:50|93333.1|93250.6|93336.8|93255.4|93338.1|93256.4|93331.7|93250.6|38
1644547620000|2022-02-11 02:47:00|93337.1|93251.9|93336.4|93259.8|93338|93260|93334.4|93251.9|43
1644547630000|2022-02-11 02:47:10|93336.3|93259.9|93333.6|93255.6|93338.2|93259.9|93332.8|93251.9|29
1644547640000|2022-02-11 02:47:20|93334.9|93256.4|93340.7|93262.4|93341|93262.5|93334.9|93256.3|35
1644547650000|2022-02-11 02:47:30|93340.5|93262.7|93343|93260.2|93343.5|93267.9|93337.4|93260.2|40
1644547660000|2022-02-11 02:47:40|93343.1|93260.5|93342.6|93262.9|93343.1|93264.1|93340.8|93260.5|24
1644547670000|2022-02-11 02:47:50|93341.1|93262.7|93342|93259|93345.2|93263.6|93338.3|93258.3|8
1644547680000|2022-02-11 02:48:00|93343|93260|93342.1|93271.3|93343|93279.4|93329.4|93260|31
1644547690000|2022-02-11 02:48:10|93343.4|93271|93336|93263.1|93344|93281.7|93321.1|93255.8|27
1644547700000|2022-02-11 02:48:20|93337.3|93261.6|93327.8|93277.8|93340.9|93277.8|93326|93258.4|33
1644547710000|2022-02-11 02:48:30|93328.2|93278.2|93341.1|93259.4|93343.4|93278.9|93327.5|93259.4|44
1644547720000|2022-02-11 02:48:40|93340.9|93259.8|93339.1|93262.8|93343.6|93264.8|93338.7|93258.2|28
1644547730000|2022-02-11 02:48:50|93338.8|93262.9|93339.1|93264.9|93340.7|93264.9|93338.2|93262.3|35
1644547740000|2022-02-11 02:49:00|93341.1|93264.8|93340.4|93261.4|93341.7|93268.1|93337.5|93257.5|54
1644547750000|2022-02-11 02:49:10|93340.2|93263.2|93339.8|93257.8|93342.2|93263.5|93336.5|93257.4|48
1644547760000|2022-02-11 02:49:20|93339.6|93259.7|93336.1|93262.6|93340.1|93262.6|93335.8|93258.6|35
1644547770000|2022-02-11 02:49:30|93337|93262.7|93323|93273|93338.9|93273.9|93322.4|93255.5|34
1644547780000|2022-02-11 02:49:40|93323.1|93273.1|93339.8|93267.6|93340.8|93274.9|93322.5|93263.8|48
1644547790000|2022-02-11 02:49:50|93341.3|93268.3|93322.3|93272.3|93341.3|93272.3|93321.7|93261.9|42
1644547800000|2022-02-11 02:50:00|93323|93273|93331.6|93261.5|93333.6|93273|93321.8|93260.7|40
1644547810000|2022-02-11 02:50:10|93321.9|93271.9|93334.6|93261.9|93335|93273.2|93319.8|93258.4|39
1644547820000|2022-02-11 02:50:20|93322.3|93272.3|93334.1|93262.2|93334.8|93273.8|93322.3|93261.1|34
1644547830000|2022-02-11 02:50:30|93333.8|93262.1|93322.6|93272.6|93335.8|93272.6|93319.5|93262.1|34
1644547840000|2022-02-11 02:50:40|93322.1|93272.1|93329.3|93253.6|93335.3|93272.8|93319.9|93251.4|40
1644547850000|2022-02-11 02:50:50|93329.2|93252.6|93318|93268|93332.3|93270.9|93317.3|93252.6|15
1644547860000|2022-02-11 02:51:00|93319.7|93269.7|93314.2|93264.2|93319.7|93269.7|93313.3|93263.3|21
1644547870000|2022-02-11 02:51:10|93314.8|93264.8|93313.1|93263.1|93325.5|93269.9|93313.1|93254.9|12
1644547880000|2022-02-11 02:51:20|93315.1|93265.1|93325.6|93253.5|93328.6|93269.5|93312.6|93248.7|45
1644547890000|2022-02-11 02:51:30|93315.7|93265.7|93315.9|93265.9|93317.6|93267.6|93311.2|93261.2|30
1644547900000|2022-02-11 02:51:40|93314.5|93264.5|93314.1|93264.1|93328.9|93266.3|93311|93247.5|36
1644547910000|2022-02-11 02:51:50|93324.7|93253.6|93332.2|93258.6|93334.2|93271.7|93314.9|93253.6|48
1644547920000|2022-02-11 02:52:00|93333|93259.3|93332.2|93258.7|93334.2|93268.6|93316.9|93256.1|43
1644547930000|2022-02-11 02:52:10|93332.4|93259.4|93331.3|93261.1|93333.4|93271.4|93320.1|93256.9|42
1644547940000|2022-02-11 02:52:20|93332.3|93261.3|93337.4|93262.1|93337.4|93272.1|93322|93260.8|26
1644547950000|2022-02-11 02:52:30|93336.9|93263.6|93337.6|93267.2|93337.6|93277.1|93325.8|93261.4|29
1644547960000|2022-02-11 02:52:40|93338.5|93266.2|93338|93266.7|93339.4|93268.3|93337.4|93264.5|34
1644547970000|2022-02-11 02:52:50|93337.4|93266.3|93339.4|93266.2|93340|93277.9|93327.6|93264.3|13
1644547980000|2022-02-11 02:53:00|93340.7|93265.6|93328.3|93278.3|93341.2|93280.3|93326.7|93263.1|31
1644547990000|2022-02-11 02:53:10|93327.6|93277.6|93337.3|93287.3|93346.4|93288.3|93326.1|93271.9|47
1644548000000|2022-02-11 02:53:20|93337.7|93287.7|93334.7|93284.7|93347.7|93288.9|93333.8|93275.7|34
1644548010000|2022-02-11 02:53:30|93335.1|93285.1|93332.4|93282.4|93344.7|93285.5|93332.4|93274.5|37
1644548020000|2022-02-11 02:53:40|93332.6|93282.6|93333.9|93283.9|93343.6|93284.4|93332.6|93272.1|40
1644548030000|2022-02-11 02:53:50|93334.1|93284.1|93350.5|93279.6|93354.7|93290.4|93334.1|93270.4|48
1644548040000|2022-02-11 02:54:00|93350.8|93279.7|93351.5|93274.1|93353.1|93289|93339|93274|44
1644548050000|2022-02-11 02:54:10|93352.2|93275|93347|93276.1|93352.2|93286.5|93334.6|93274|26
1644548060000|2022-02-11 02:54:20|93347.5|93275.5|93344.1|93271.5|93347.5|93275.5|93343.1|93269.6|25
1644548070000|2022-02-11 02:54:30|93344.7|93270.2|93343.8|93271.1|93350.7|93272|93339.3|93267.3|31
1644548080000|2022-02-11 02:54:40|93344.2|93270.4|93345.3|93265.8|93346.3|93285.3|93332.7|93264.1|24
1644548090000|2022-02-11 02:54:50|93341.5|93268.7|93330|93280|93343.2|93281.8|93329.4|93268.5|17
1644548100000|2022-02-11 02:55:00|93329.7|93279.7|93335.5|93285.5|93346.9|93285.5|93329.2|93272.3|34
1644548110000|2022-02-11 02:55:10|93335.4|93285.4|93336|93286|93336.4|93286.4|93334.2|93284.2|31
1644548120000|2022-02-11 02:55:20|93335.9|93285.9|93348.7|93278.5|93349|93288.9|93335.9|93274.6|20
1644548130000|2022-02-11 02:55:30|93338.4|93288.4|93339.7|93289.7|93347.8|93289.8|93335.9|93276|34
1644548140000|2022-02-11 02:55:40|93339.8|93289.8|93336.8|93286.8|93350.5|93289.9|93335.1|93278.5|34
1644548150000|2022-02-11 02:55:50|93336.9|93286.9|93344.7|93271.7|93349.5|93287.1|93334.8|93267.5|41
1644548160000|2022-02-11 02:56:00|93344.6|93273.1|93349.8|93277.6|93357.4|93290.9|93335.1|93268.4|56
1644548170000|2022-02-11 02:56:10|93349|93277.7|93350.4|93272.1|93356.4|93287|93336.5|93265.3|57
1644548180000|2022-02-11 02:56:20|93351.8|93271.1|93348.5|93268.3|93352.5|93287.3|93337.2|93267|56
1644548190000|2022-02-11 02:56:30|93348.6|93269.8|93354.1|93270.9|93354.1|93272|93348.6|93267.1|35
1644548200000|2022-02-11 02:56:40|93353.1|93271.9|93351.7|93268.2|93354.9|93273.1|93351.7|93268.2|16
1644548210000|2022-02-11 02:56:50|93350.7|93270.4|93355.2|93275.1|93358.6|93275.1|93348.8|93268|31
1644548220000|2022-02-11 02:57:00|93355.1|93271.8|93359.4|93274.2|93362.9|93279.1|93355.1|93267.7|38
1644548230000|2022-02-11 02:57:10|93360.9|93272.7|93350.6|93270.5|93360.9|93273.8|93345.2|93263.3|38
1644548240000|2022-02-11 02:57:20|93350.8|93271.1|93349.8|93270.7|93351.1|93273.6|93348.5|93268.4|34
1644548250000|2022-02-11 02:57:30|93351.2|93268.4|93347.8|93270.9|93353.2|93272.4|93347.4|93267.1|27
1644548260000|2022-02-11 02:57:40|93348.8|93271.1|93351.2|93273.6|93355.4|93274.5|93348.8|93266|23
1644548270000|2022-02-11 02:57:50|93349.8|93274.5|93353.6|93273.3|93356.7|93274.8|93346.8|93266.3|38
1644548280000|2022-02-11 02:58:00|93353|93273.7|93347|93267.4|93354.5|93284.4|93334.4|93260.8|43
1644548290000|2022-02-11 02:58:10|93347.5|93268|93351.1|93262.9|93351.6|93271.3|93346.3|93260.2|26
1644548300000|2022-02-11 02:58:20|93349.6|93265.1|93347.6|93264.9|93352.5|93268.6|93346.3|93262.7|28
1644548310000|2022-02-11 02:58:30|93347.7|93265|93347.4|93264.5|93353.5|93269.7|93346.2|93263.5|30
1644548320000|2022-02-11 02:58:40|93347|93266|93342.1|93263.5|93351.6|93266.8|93341|93254.6|40
1644548330000|2022-02-11 02:58:50|93340.9|93263.3|93343.3|93261.4|93346.7|93263.3|93340.9|93258.7|32
1644548340000|2022-02-11 02:59:00|93343.8|93258.5|93346.9|93256.4|93347.5|93261.3|93343|93253.6|28
1644548350000|2022-02-11 02:59:10|93346.2|93256.5|93343.7|93259|93346.9|93261|93343.7|93255.3|19
1644548360000|2022-02-11 02:59:20|93343.8|93255.1|93343.6|93258.7|93348.2|93260.2|93339.4|93253.7|21
1644548370000|2022-02-11 02:59:30|93344.1|93259.8|93352|93262.9|93352|93262.9|93340.4|93256.6|32
1644548380000|2022-02-11 02:59:40|93352.5|93265.2|93350.3|93257.5|93361.1|93273.9|93349|93257.5|41
1644548390000|2022-02-11 02:59:50|93350.2|93257.3|93349.5|93261.3|93353.7|93263.8|93348.9|93257.3|49
1644548400000|2022-02-11 03:00:00|93351.2|93260.9|93348.6|93266.7|93352.7|93266.7|93348.6|93260.7|24
1644548410000|2022-02-11 03:00:10|93352.4|93267.2|93350.3|93272.6|93354.8|93272.6|93350.3|93265.5|29
1644548420000|2022-02-11 03:00:20|93349.7|93274.7|93361.5|93271.2|93362.3|93275.2|93349.7|93263.4|39
1644548430000|2022-02-11 03:00:30|93362.5|93268.1|93358.5|93267.8|93365.7|93277.3|93357.4|93265.5|45
1644548440000|2022-02-11 03:00:40|93359.3|93268.6|93355.4|93271.6|93359.3|93273.2|93353.8|93266.3|21
1644548450000|2022-02-11 03:00:50|93355.3|93270.2|93357.5|93270.6|93359.5|93271.9|93353.7|93267.3|38
1644548460000|2022-02-11 03:01:00|93357.3|93270.5|93362.1|93271.8|93362.9|93275.3|93356.7|93269.9|27
1644548470000|2022-02-11 03:01:10|93359.2|93272.9|93369|93288.1|93369|93288.9|93359.2|93269.5|37
1644548480000|2022-02-11 03:01:20|93368.4|93289|93358.7|93284|93370.5|93289|93358.7|93278.5|32
1644548490000|2022-02-11 03:01:30|93360.7|93280.7|93365.9|93276|93366.1|93283.6|93359.8|93275.6|36
1644548500000|2022-02-11 03:01:40|93366.2|93277.1|93364.7|93278.3|93371.1|93285.2|93361.2|93277.1|33
1644548510000|2022-02-11 03:01:50|93365|93280.7|93367.1|93280.4|93371.3|93284.9|93364.9|93277.1|30
1644548520000|2022-02-11 03:02:00|93366.6|93280.5|93369|93282|93369.8|93285.5|93366.6|93278.3|34
1644548530000|2022-02-11 03:02:10|93368.8|93280.7|93368.1|93289.5|93375.4|93290.3|93363.6|93278.3|26
1644548540000|2022-02-11 03:02:20|93368.7|93288.2|93374.6|93287.8|93380.4|93292.9|93366.3|93274.8|54
1644548550000|2022-02-11 03:02:30|93368.6|93285.8|93355.6|93280.5|93372.7|93290|93354.7|93271.3|49
1644548560000|2022-02-11 03:02:40|93355.8|93280.7|93362|93279.6|93363.3|93283.3|93355.1|93275.2|52
1644548570000|2022-02-11 03:02:50|93362.8|93279.9|93361.7|93277.7|93363.2|93280.9|93359.8|93277.4|36
1644548580000|2022-02-11 03:03:00|93357.9|93278.2|93358.3|93281.1|93361.5|93281.4|93357.9|93278.2|23
1644548590000|2022-02-11 03:03:10|93359.1|93280.1|93360.1|93283.1|93364.1|93283.4|93356.7|93279.4|28
1644548600000|2022-02-11 03:03:20|93360.2|93283.2|93362.6|93285.9|93365.1|93287.4|93358.9|93282.3|44
1644548610000|2022-02-11 03:03:30|93363.5|93285.6|93359.6|93280.9|93365.5|93286|93357.6|93275.5|22
1644548620000|2022-02-11 03:03:40|93359.8|93281|93363.6|93289.9|93366.7|93289.9|93359.3|93281|37
1644548630000|2022-02-11 03:03:50|93363.9|93288.8|93355.8|93284|93365|93295|93345|93277.6|42
1644548640000|2022-02-11 03:04:00|93355.4|93284.1|93358.6|93278.8|93361|93286.2|93355.3|93276.5|33
1644548650000|2022-02-11 03:04:10|93359.1|93278.3|93358.4|93280.1|93360.2|93281.3|93356.1|93277.8|39
1644548660000|2022-02-11 03:04:20|93359.2|93278.9|93367.5|93290.1|93369.2|93294.8|93358.3|93278.8|46
1644548670000|2022-02-11 03:04:30|93367.4|93291.4|93379.3|93297.1|93389.9|93297.6|93366|93285.2|56
1644548680000|2022-02-11 03:04:40|93379.9|93295.8|93388.7|93298.7|93394.3|93303.2|93375.4|93292.5|61
1644548690000|2022-02-11 03:04:50|93390.9|93297.7|93389.6|93303.2|93392.7|93303.2|93386.7|93293.2|33
1644548700000|2022-02-11 03:05:00|93385.7|93295.1|93374.6|93291.3|93385.7|93306.5|93367.9|93286.6|67
1644548710000|2022-02-11 03:05:10|93379.6|93290.9|93366.7|93292.2|93379.6|93296.1|93365|93289.4|51
1644548720000|2022-02-11 03:05:20|93366.3|93292.1|93369.4|93296.5|93376.8|93306.6|93356.2|93286.5|62
1644548730000|2022-02-11 03:05:30|93357.7|93307.7|93368|93296.9|93370|93307.7|93353.9|93292.4|24
1644548740000|2022-02-11 03:05:40|93368.7|93296.8|93354.2|93304.2|93368.9|93304.5|93354.2|93289.4|31
1644548750000|2022-02-11 03:05:50|93354.8|93304.8|93370.9|93295.8|93373.8|93310|93354.8|93292.8|24
1644548760000|2022-02-11 03:06:00|93371.5|93297.3|93353.2|93303.2|93371.5|93306|93352.8|93290|35
1644548770000|2022-02-11 03:06:10|93354.6|93304.6|93364.9|93288.3|93370.6|93304.9|93352.6|93288.3|24
1644548780000|2022-02-11 03:06:20|93365.1|93289.9|93368.7|93292.5|93370.3|93292.5|93365|93286.8|18
1644548790000|2022-02-11 03:06:30|93368.3|93292.6|93367.9|93296.9|93371.3|93298.2|93367.3|93289.7|25
1644548800000|2022-02-11 03:06:40|93368.9|93295.6|93374.7|93300.4|93380.8|93309|93358.1|93295.6|33
1644548810000|2022-02-11 03:06:50|93375.2|93301|93379|93300.8|93381.9|93302.6|93375.2|93297.7|39
1644548820000|2022-02-11 03:07:00|93378.9|93301.3|93379.5|93305.1|93380.2|93305.1|93374.9|93294.5|41
1644548830000|2022-02-11 03:07:10|93379|93305.2|93378.3|93304.4|93379.7|93305.7|93376.7|93303.8|21
1644548840000|2022-02-11 03:07:20|93378.5|93304.5|93375.9|93305.8|93378.8|93316.9|93365.1|93303.2|24
1644548850000|2022-02-11 03:07:30|93366.2|93316.2|93373.7|93298.4|93379.6|93318.3|93364.3|93296|28
1644548860000|2022-02-11 03:07:40|93373.9|93299.6|93358.7|93308.7|93374.5|93308.7|93358.7|93295.4|37
1644548870000|2022-02-11 03:07:50|93367|93293.5|93368.9|93297.4|93370.1|93297.8|93366.1|93293.1|53
1644548880000|2022-02-11 03:08:00|93369|93297.5|93369.2|93296.6|93369.2|93306.3|93356.3|93293.3|30
1644548890000|2022-02-11 03:08:10|93370|93294.2|93359.3|93309.3|93371.4|93309.3|93358.4|93292.5|29
1644548900000|2022-02-11 03:08:20|93360.1|93310.1|93370.5|93299|93373.6|93310.5|93359.2|93298.5|44
1644548910000|2022-02-11 03:08:30|93359.4|93309.4|93370.8|93297.7|93372.2|93309.4|93359.4|93291.5|25
1644548920000|2022-02-11 03:08:40|93373.1|93297|93368.4|93296.1|93373.1|93306.3|93356.1|93294|19
1644548930000|2022-02-11 03:08:50|93369.1|93297.1|93366.3|93293.8|93369.4|93297.1|93365.4|93290.6|36
1644548940000|2022-02-11 03:09:00|93367.2|93293.9|93365.3|93294.8|93367.2|93305.7|93355|93293.9|17
1644548950000|2022-02-11 03:09:10|93354.7|93304.7|93356.7|93306.7|93367.9|93307|93354.7|93295|23
1644548960000|2022-02-11 03:09:20|93356.6|93306.6|93364.2|93291.7|93371.7|93306.6|93351.7|93283.1|23
1644548970000|2022-02-11 03:09:30|93366.1|93291.3|93362.8|93285.3|93366.3|93291.9|93361.1|93284.9|18
1644548980000|2022-02-11 03:09:40|93363.3|93286.2|93360.3|93288.4|93364.8|93290.3|93360.3|93286|16
1644548990000|2022-02-11 03:09:50|93360.7|93288.6|93351.3|93301.3|93361.5|93301.8|93348.5|93288.2|16
1644549000000|2022-02-11 03:10:00|93362.1|93291.1|93363.9|93289.8|93368.2|93304|93346.2|93278|27
1644549010000|2022-02-11 03:10:10|93348.4|93298.4|93363.7|93290.6|93366.7|93299.6|93348.4|93285.4|18
1644549020000|2022-02-11 03:10:20|93365.1|93287|93368.2|93291.4|93368.8|93291.9|93363.7|93286.6|31
1644549030000|2022-02-11 03:10:30|93367.7|93290.8|93369.4|93291.7|93371.1|93293.8|93366.6|93289.1|23
1644549040000|2022-02-11 03:10:40|93369.8|93292.3|93369.8|93291.6|93370.6|93293.5|93368.8|93289.9|18
1644549050000|2022-02-11 03:10:50|93369|93292.3|93370.8|93296.7|93378|93296.7|93368.4|93291.1|24
1644549060000|2022-02-11 03:11:00|93371.7|93292.9|93370.7|93297.2|93375.6|93297.2|93370.7|93292.9|13
1644549070000|2022-02-11 03:11:10|93371.6|93296.3|93368.8|93294.2|93372.4|93297|93367.4|93290.1|17
1644549080000|2022-02-11 03:11:20|93369.9|93293.9|93379.4|93301.8|93383.7|93303.6|93369.3|93293.8|25
1644549090000|2022-02-11 03:11:30|93377.6|93294.5|93379.4|93303.7|93385.8|93313.4|93362.5|93294.5|32
1644549100000|2022-02-11 03:11:40|93380|93302.7|93375.1|93297.6|93380|93305.3|93374|93295.6|27
1644549110000|2022-02-11 03:11:50|93375|93295.7|93367.6|93291.8|93382|93306.5|93351.8|93283.4|24
1644549120000|2022-02-11 03:12:00|93368|93290.6|93370.4|93288.2|93370.7|93290.9|93365.2|93284.4|27
1644549130000|2022-02-11 03:12:10|93369.9|93286.7|93359.5|93283.2|93370.7|93288.1|93359.3|93282.5|25
1644549140000|2022-02-11 03:12:20|93359.8|93283.8|93356.4|93284|93360.7|93286.8|93356.4|93282.4|21
1644549150000|2022-02-11 03:12:30|93358.1|93282.6|93346.1|93296.1|93359.1|93297.9|93346.1|93278.3|26
1644549160000|2022-02-11 03:12:40|93346.3|93296.3|93343.1|93293.1|93356.2|93297.3|93340.6|93280.8|21
1644549170000|2022-02-11 03:12:50|93353.9|93280.2|93356.7|93280.1|93356.7|93292.8|93342.3|93280.1|21
1644549180000|2022-02-11 03:13:00|93357|93279.9|93356|93281.2|93357.6|93281.8|93353.9|93279.4|12
1644549190000|2022-02-11 03:13:10|93355.8|93280.2|93353.3|93274.1|93357.3|93290.9|93338.6|93270|33
1644549200000|2022-02-11 03:13:20|93355.2|93276.9|93356.7|93278|93357.1|93278.8|93351.5|93274.8|20
1644549210000|2022-02-11 03:13:30|93357.3|93277.9|93343.4|93268.2|93357.3|93279.2|93341.8|93262.9|27
1644549220000|2022-02-11 03:13:40|93342.2|93269|93345.8|93265.7|93350.2|93269.9|93341.8|93260|23
1644549230000|2022-02-11 03:13:50|93348.5|93264|93344.8|93267.5|93348.5|93268.3|93342.5|93260.6|20
1644549240000|2022-02-11 03:14:00|93344.5|93267.2|93346.1|93270.6|93350.3|93287.3|93331.2|93264.5|29
1644549250000|2022-02-11 03:14:10|93347.7|93266.4|93352.9|93274.4|93354|93274.4|93340.9|93264.8|45
1644549260000|2022-02-11 03:14:20|93353.2|93274.2|93356.8|93279.5|93356.8|93279.5|93349.9|93271.7|21
1644549270000|2022-02-11 03:14:30|93361.2|93279.8|93355.6|93285.4|93367.9|93294.5|93344.5|93274|33
1644549280000|2022-02-11 03:14:40|93355.8|93283.7|93346.7|93269.9|93361.7|93284.9|93334.9|93269.9|29
1644549290000|2022-02-11 03:14:50|93354.1|93272.3|93352|93270.2|93358.1|93278.3|93350|93268.7|12
1644549300000|2022-02-11 03:15:00|93351.1|93269|93351.1|93273.6|93352.9|93273.8|93349.2|93267.9|20
1644549310000|2022-02-11 03:15:10|93351.7|93274.5|93344.8|93270.5|93359.4|93275.4|93344.8|93269|18
1644549320000|2022-02-11 03:15:20|93344.6|93270.2|93344|93269.3|93346.7|93281.1|93331.1|93265.3|22
1644549330000|2022-02-11 03:15:30|93343.2|93268.2|93346.7|93267.4|93346.7|93281.6|93330.7|93266.1|21
1644549340000|2022-02-11 03:15:40|93346.8|93268.2|93339|93264.3|93348.5|93270.6|93339|93264.3|20
1644549350000|2022-02-11 03:15:50|93338.4|93263.7|93329.6|93279.6|93343.9|93280|93327.9|93263.6|27
1644549360000|2022-02-11 03:16:00|93340.1|93270.1|93328.6|93278.6|93343.6|93285|93327.6|93269.7|28
1644549370000|2022-02-11 03:16:10|93328.2|93278.2|93329.2|93279.2|93331.7|93281.7|93327.7|93277.7|20
1644549380000|2022-02-11 03:16:20|93328.8|93278.8|93333.5|93283.5|93341.3|93283.5|93328.8|93269.3|20
1644549390000|2022-02-11 03:16:30|93350.4|93272.3|93349.6|93278.7|93351.2|93288.2|93333.1|93270|42
1644549400000|2022-02-11 03:16:40|93350.5|93279.9|93339.4|93289.4|93350.5|93290.5|93335.7|93279.9|25
1644549410000|2022-02-11 03:16:50|93340.1|93290.1|93341|93291|93351.6|93292.1|93339.6|93280.5|26
1644549420000|2022-02-11 03:17:00|93340.9|93290.9|93340.7|93290.7|93356.4|93292.3|93337.4|93277.9|17
1644549430000|2022-02-11 03:17:10|93340|93290|93354.7|93281.2|93355.2|93293.3|93340|93279.5|12
1644549440000|2022-02-11 03:17:20|93340.9|93290.9|93340.4|93290.4|93340.9|93290.9|93338.9|93288.9|20
1644549450000|2022-02-11 03:17:30|93340.8|93290.8|93337.6|93287.6|93351.7|93292|93336.5|93279.1|28
1644549460000|2022-02-11 03:17:40|93336.5|93286.5|93337.3|93287.3|93349.2|93288.5|93335.2|93278.8|34
1644549470000|2022-02-11 03:17:50|93337.4|93287.4|93335.8|93285.8|93345.7|93288.2|93334.8|93273.8|23
1644549480000|2022-02-11 03:18:00|93336.5|93286.5|93336.9|93286.9|93349.1|93288.5|93335.4|93276.6|24
1644549490000|2022-02-11 03:18:10|93337.1|93287.1|93339.1|93289.1|93349.3|93289.3|93336.2|93279.2|27
1644549500000|2022-02-11 03:18:20|93338.9|93288.9|93337.8|93287.8|93349.9|93292|93337.3|93277.3|32
1644549510000|2022-02-11 03:18:30|93348.5|93277.9|93348.6|93278.1|93349.9|93288.8|93336.7|93276.1|24
1644549520000|2022-02-11 03:18:40|93337.9|93287.9|93335.9|93285.9|93345.7|93289.4|93334.6|93275.1|19
1644549530000|2022-02-11 03:18:50|93336.2|93286.2|93336.5|93286.5|93338.1|93288.1|93335.4|93285.4|22
1644549540000|2022-02-11 03:19:00|93336.2|93286.2|93341.4|93291.4|93353|93291.6|93336.2|93281.8|32
1644549550000|2022-02-11 03:19:10|93341.7|93291.7|93343.5|93293.5|93353.9|93294.3|93341.7|93282|24
1644549560000|2022-02-11 03:19:20|93343.6|93293.6|93345|93295|93345.7|93295.7|93342.7|93292.7|22
1644549570000|2022-02-11 03:19:30|93344.5|93294.5|93353.7|93303.7|93366.6|93303.7|93342.1|93281.4|46
1644549580000|2022-02-11 03:19:40|93363.9|93292.7|93348.5|93298.5|93364|93301.9|93348.5|93292.5|17
1644549590000|2022-02-11 03:19:50|93349.6|93299.6|93350.6|93300.6|93351.7|93301.7|93349.1|93299.1|21
1644549600000|2022-02-11 03:20:00|93350|93300|93350.4|93300.4|93350.4|93300.4|93348.5|93298.5|17
1644549610000|2022-02-11 03:20:10|93350.6|93300.6|93346.4|93296.4|93362.4|93301.2|93346.4|93285|25
1644549620000|2022-02-11 03:20:20|93345.6|93295.6|93349.6|93299.6|93351.9|93301.9|93345.6|93295.6|19
1644549630000|2022-02-11 03:20:30|93348.6|93298.6|93343.9|93293.9|93359.2|93298.6|93343.2|93281.5|38
1644549640000|2022-02-11 03:20:40|93345|93295|93344.9|93294.9|93356.4|93296.6|93343.8|93286.3|20
1644549650000|2022-02-11 03:20:50|93345.5|93295.5|93345.5|93295.5|93355.7|93296|93344.1|93284.6|15
1644549660000|2022-02-11 03:21:00|93343.4|93293.4|93344.4|93294.4|93346.3|93296.3|93343.1|93293.1|19
1644549670000|2022-02-11 03:21:10|93344.2|93294.2|93359.5|93288.3|93359.5|93299.3|93344.2|93288.3|27
1644549680000|2022-02-11 03:21:20|93358|93285.5|93346|93296|93359|93298.2|93345.6|93285.5|22
1644549690000|2022-02-11 03:21:30|93346.8|93296.8|93344.8|93294.8|93358|93297|93344.8|93285.2|13
1644549700000|2022-02-11 03:21:40|93344|93294|93344|93294|93345.7|93295.7|93342.3|93292.3|17
1644549710000|2022-02-11 03:21:50|93343.7|93293.7|93345.3|93295.3|93357.7|93296.6|93343.7|93286.7|15
1644549720000|2022-02-11 03:22:00|93346.4|93296.4|93346|93296|93346.4|93296.4|93342.2|93292.2|28
1644549730000|2022-02-11 03:22:10|93345.8|93295.8|93343.6|93293.6|93346.7|93296.7|93342.8|93292.8|24
1644549740000|2022-02-11 03:22:20|93342.8|93292.8|93344.3|93294.3|93357.6|93295.4|93342.8|93284.2|24
1644549750000|2022-02-11 03:22:30|93344.2|93294.2|93342.4|93292.4|93356.1|93295.1|93341.7|93284.8|22
1644549760000|2022-02-11 03:22:40|93342.6|93292.6|93343.9|93293.9|93345.3|93295.3|93342.4|93292.4|11
1644549770000|2022-02-11 03:22:50|93343.7|93293.7|93344.4|93294.4|93346.3|93296.3|93341|93291|29
1644549780000|2022-02-11 03:23:00|93344.2|93294.2|93344.5|93294.5|93358.6|93298.8|93343.3|93285.4|19
1644549790000|2022-02-11 03:23:10|93344.4|93294.4|93352.3|93279.8|93356.3|93294.4|93343.6|93277.8|20
1644549800000|2022-02-11 03:23:20|93352.8|93280.6|93339.7|93289.7|93354.9|93290.5|93339.5|93279.6|8
1644549810000|2022-02-11 03:23:30|93342.5|93292.5|93341.3|93291.3|93352.2|93292.5|93340.7|93281.9|7
1644549820000|2022-02-11 03:23:40|93340.6|93290.6|93338.2|93288.2|93343.9|93293.9|93337.1|93287.1|9
1644549830000|2022-02-11 03:23:50|93336.9|93286.9|93342.6|93292.6|93354.3|93295.3|93336.7|93284.3|16
1644549840000|2022-02-11 03:24:00|93344.3|93294.3|93338.9|93288.9|93349.1|93294.3|93336|93275|19
1644549850000|2022-02-11 03:24:10|93342.5|93292.5|93331.7|93281.7|93344.5|93292.5|93331.2|93272.1|37
1644549860000|2022-02-11 03:24:20|93334.5|93284.5|93345.6|93274.7|93346.9|93285|93333.4|93273.7|17
1644549870000|2022-02-11 03:24:30|93345.4|93274.8|93335|93285|93345.5|93285.3|93333.9|93273.8|18
1644549880000|2022-02-11 03:24:40|93345.3|93274.6|93337.3|93287.3|93345.3|93287.4|93334.4|93274.6|19
1644549890000|2022-02-11 03:24:50|93336.4|93286.4|93339.3|93289.3|93351|93290.3|93336.4|93278.4|21
1644549900000|2022-02-11 03:25:00|93339.5|93289.5|93335|93285|93339.8|93289.8|93333.8|93283.8|22
1644549910000|2022-02-11 03:25:10|93334.7|93284.7|93335.5|93285.5|93336.4|93286.4|93334.6|93284.6|21
1644549920000|2022-02-11 03:25:20|93334.6|93284.6|93336.9|93286.9|93337.6|93287.6|93334.6|93284.6|14
1644549930000|2022-02-11 03:25:30|93336.8|93286.8|93336.3|93286.3|93337.5|93287.5|93335.4|93285.4|19
1644549940000|2022-02-11 03:25:40|93337.2|93287.2|93339.5|93289.5|93346.3|93290|93334.1|93274.3|24
1644549950000|2022-02-11 03:25:50|93338.4|93288.4|93350.4|93278.1|93351.4|93290|93337.6|93277.9|26
1644549960000|2022-02-11 03:26:00|93338.7|93288.7|93338.2|93288.2|93351|93288.7|93338.1|93277.7|15
1644549970000|2022-02-11 03:26:10|93348.7|93278|93338.5|93288.5|93348.7|93288.5|93335.9|93278|15
1644549980000|2022-02-11 03:26:20|93338.6|93288.6|93351.8|93280.6|93353.5|93289.9|93338.6|93280.6|13
1644549990000|2022-02-11 03:26:30|93336.5|93286.5|93340.7|93290.7|93342.7|93292.7|93334.8|93284.8|37
1644550000000|2022-02-11 03:26:40|93341.7|93291.7|93349.7|93277.9|93349.7|93292.4|93338.5|93277.9|11
1644550010000|2022-02-11 03:26:50|93349.8|93278.7|93340.3|93290.3|93350.1|93291.4|93336.7|93278.7|27
1644550020000|2022-02-11 03:27:00|93340.6|93290.6|93339.5|93289.5|93341.9|93291.9|93339.1|93289.1|37
1644550030000|2022-02-11 03:27:10|93338.8|93288.8|93339.9|93289.9|93340.7|93290.7|93338.8|93288.8|18
1644550040000|2022-02-11 03:27:20|93337|93287|93340.6|93290.6|93342.1|93292.1|93336.6|93286.6|32
1644550050000|2022-02-11 03:27:30|93341|93291|93334.7|93284.7|93351.1|93291.6|93331.4|93270.7|45
1644550060000|2022-02-11 03:27:40|93334.2|93284.2|93337|93287|93337.4|93287.4|93334.2|93284.2|24
1644550070000|2022-02-11 03:27:50|93336.2|93286.2|93329.3|93279.3|93347.9|93287.1|93329.3|93277.6|33
1644550080000|2022-02-11 03:28:00|93329.1|93279.1|93329.3|93279.3|93347.6|93287.8|93324.6|93274|20
1644550090000|2022-02-11 03:28:10|93330.3|93280.3|93328.7|93278.7|93343.8|93281.9|93326.9|93269.3|22
1644550100000|2022-02-11 03:28:20|93328.9|93278.9|93328.1|93278.1|93331|93281|93327.6|93277.6|22
1644550110000|2022-02-11 03:28:30|93327.6|93277.6|93330|93280|93330|93280|93325.5|93275.5|23
1644550120000|2022-02-11 03:28:40|93329.3|93279.3|93329.3|93279.3|93329.9|93279.9|93327.4|93277.4|20
1644550130000|2022-02-11 03:28:50|93328.8|93278.8|93333.4|93283.4|93346.6|93283.4|93326.8|93270.1|34
1644550140000|2022-02-11 03:29:00|93332.4|93282.4|93331.5|93281.5|93333.3|93283.3|93329.6|93279.6|51
1644550150000|2022-02-11 03:29:10|93332.7|93282.7|93330.1|93280.1|93332.7|93282.7|93330.1|93280.1|18
1644550160000|2022-02-11 03:29:20|93330|93280|93331.8|93281.8|93331.9|93281.9|93329.5|93279.5|21
1644550170000|2022-02-11 03:29:30|93331.6|93281.6|93333.5|93283.5|93333.5|93283.5|93331.6|93281.6|20
1644550180000|2022-02-11 03:29:40|93333.3|93283.3|93336.2|93286.2|93336.3|93286.3|93331.6|93281.6|33
1644550190000|2022-02-11 03:29:50|93335.8|93285.8|93335.7|93285.7|93346.5|93286.1|93334.7|93275.2|23
1644550200000|2022-02-11 03:30:00|93335.4|93285.4|93342.1|93292.1|93355.8|93295|93335.4|93277.6|40
1644550210000|2022-02-11 03:30:10|93343.1|93293.1|93342.9|93292.9|93344.2|93294.2|93342|93292|22
1644550220000|2022-02-11 03:30:20|93342.7|93292.7|93341.4|93291.4|93342.7|93292.7|93340.9|93290.9|17
1644550230000|2022-02-11 03:30:30|93341.8|93291.8|93340.9|93290.9|93345.9|93292.9|93335.8|93275.9|24
1644550240000|2022-02-11 03:30:40|93339.3|93289.3|93339.2|93289.2|93341|93291|93337.3|93287.3|21
1644550250000|2022-02-11 03:30:50|93338.3|93288.3|93339.2|93289.2|93340.9|93290.9|93337.2|93287.2|14
1644550260000|2022-02-11 03:31:00|93339.7|93289.7|93339.1|93289.1|93353|93290.3|93337|93282.1|18
1644550270000|2022-02-11 03:31:10|93340.5|93290.5|93346.8|93296.8|93357.7|93296.8|93338.9|93280.2|39
1644550280000|2022-02-11 03:31:20|93345.8|93295.8|93354.4|93284.3|93354.4|93296.8|93343.1|93282.2|24
1644550290000|2022-02-11 03:31:30|93344.4|93294.4|93342.9|93292.9|93344.4|93294.4|93341.4|93291.4|16
1644550300000|2022-02-11 03:31:40|93342.8|93292.8|93345.5|93295.5|93345.9|93295.9|93342.8|93292.8|11
1644550310000|2022-02-11 03:31:50|93344.9|93294.9|93348.7|93298.7|93348.7|93298.7|93343.3|93293.3|16
1644550320000|2022-02-11 03:32:00|93345.9|93295.9|93347.1|93297.1|93350|93300|93345.8|93295.8|24
1644550330000|2022-02-11 03:32:10|93346.5|93296.5|93354.6|93284.6|93356.2|93296.8|93344.5|93281.6|20
1644550340000|2022-02-11 03:32:20|93355.1|93284|93347.6|93297.6|93357.5|93298.4|93345.1|93284|22
1644550350000|2022-02-11 03:32:30|93347.7|93297.7|93348.5|93298.5|93349|93299|93345.9|93295.9|35
1644550360000|2022-02-11 03:32:40|93348.3|93298.3|93347|93297|93349.2|93299.2|93347|93297|22
1644550370000|2022-02-11 03:32:50|93346.7|93296.7|93341.4|93291.4|93349.2|93299.2|93340.5|93290.5|18
1644550380000|2022-02-11 03:33:00|93341.7|93291.7|93344.4|93294.4|93356.7|93296.6|93340.5|93285.4|26
1644550390000|2022-02-11 03:33:10|93344.5|93294.5|93346|93296|93346.8|93296.8|93344.5|93294.5|31
1644550400000|2022-02-11 03:33:20|93346.3|93296.3|93345.9|93295.9|93347|93297|93344.1|93294.1|17
1644550410000|2022-02-11 03:33:30|93345.4|93295.4|93344.5|93294.5|93358.3|93298.2|93344.2|93287.8|15
1644550420000|2022-02-11 03:33:40|93347|93297|93358.5|93285.8|93358.9|93298.4|93345|93283.6|33
1644550430000|2022-02-11 03:33:50|93358.9|93285.9|93356.6|93283|93358.9|93299.8|93346.7|93283|31
1644550440000|2022-02-11 03:34:00|93345.3|93295.3|93350.1|93300.1|93359.9|93301.1|93345.1|93286.4|35
1644550450000|2022-02-11 03:34:10|93350|93300|93351.3|93301.3|93361.4|93301.6|93350|93289.5|43
1644550460000|2022-02-11 03:34:20|93352|93302|93354.8|93304.8|93363.4|93305.6|93352|93293.1|30
1644550470000|2022-02-11 03:34:30|93354.4|93304.4|93353.4|93303.4|93355.3|93305.3|93352.8|93302.8|35
1644550480000|2022-02-11 03:34:40|93353.2|93303.2|93356.3|93306.3|93356.3|93306.3|93352.5|93302.5|45
1644550490000|2022-02-11 03:34:50|93356.6|93306.6|93358.1|93308.1|93370.1|93309.5|93355.5|93298.2|34
1644550500000|2022-02-11 03:35:00|93358|93308|93355.1|93305.1|93366.8|93309.2|93354.1|93292.2|24
1644550510000|2022-02-11 03:35:10|93355.2|93305.2|93357.4|93307.4|93366.5|93307.8|93355.2|93296|34
1644550520000|2022-02-11 03:35:20|93357.6|93307.6|93360.3|93310.3|93360.5|93310.5|93357.6|93307.6|23
1644550530000|2022-02-11 03:35:30|93359.5|93309.5|93370.5|93300.5|93371.3|93311.2|93358.8|93295.8|17
1644550540000|2022-02-11 03:35:40|93371.1|93310.8|93362.7|93312.7|93373.6|93312.7|93359.6|93299.3|33
1644550550000|2022-02-11 03:35:50|93362.1|93312.1|93363.6|93313.6|93364.1|93314.1|93361.5|93311.5|27
1644550560000|2022-02-11 03:36:00|93362.8|93312.8|93364.5|93314.5|93364.6|93314.6|93360.7|93310.7|20
1644550570000|2022-02-11 03:36:10|93362.3|93312.3|93361.9|93311.9|93371.5|93314.8|93361.2|93299.4|21
1644550580000|2022-02-11 03:36:20|93369.4|93319.4|93376|93305.4|93376|93319.4|93363.3|93305.4|45
1644550590000|2022-02-11 03:36:30|93375.7|93305.5|93360.5|93310.5|93376.5|93315.7|93360.5|93303.8|34
1644550600000|2022-02-11 03:36:40|93360.8|93310.8|93362.3|93312.3|93362.9|93312.9|93360.6|93310.6|30
1644550610000|2022-02-11 03:36:50|93361.9|93311.9|93362.8|93312.8|93369.1|93312.8|93356.9|93295.9|35
1644550620000|2022-02-11 03:37:00|93363.3|93313.3|93361.4|93311.4|93364.4|93314.4|93361.3|93311.3|38
1644550630000|2022-02-11 03:37:10|93361.1|93311.1|93347.6|93297.6|93361.8|93311.8|93343.2|93293.2|25
1644550640000|2022-02-11 03:37:20|93347.4|93297.4|93348.8|93298.8|93350.5|93300.5|93347.4|93297.4|32
1644550650000|2022-02-11 03:37:30|93349.4|93299.4|93345.7|93295.7|93349.4|93299.4|93344.9|93294.9|48
1644550660000|2022-02-11 03:37:40|93345.5|93295.5|93347|93297|93348.1|93298.1|93345.5|93295.5|36
1644550670000|2022-02-11 03:37:50|93347.2|93297.2|93358.4|93308.4|93358.4|93308.4|93342.4|93292.4|29
1644550680000|2022-02-11 03:38:00|93355.3|93305.3|93357.3|93307.3|93360.1|93310.1|93355.3|93305.3|22
1644550690000|2022-02-11 03:38:10|93358.1|93308.1|93349.3|93299.3|93361.2|93311.2|93346.1|93296.1|26
1644550700000|2022-02-11 03:38:20|93349|93299|93346.2|93296.2|93369.5|93310.9|93341.8|93291.8|49
1644550710000|2022-02-11 03:38:30|93343.3|93293.3|93345.3|93295.3|93346.3|93296.3|93341.8|93291.8|21
1644550720000|2022-02-11 03:38:40|93345.7|93295.7|93365.8|93315.8|93367.1|93317.1|93342|93292|27
1644550730000|2022-02-11 03:38:50|93366|93316|93367.4|93317.4|93369.4|93319.4|93366|93316|15
1644550740000|2022-02-11 03:39:00|93367.9|93317.9|93366.7|93316.7|93378|93318.9|93366.4|93307.7|20
1644550750000|2022-02-11 03:39:10|93365.4|93315.4|93364.3|93314.3|93367.6|93317.6|93362.7|93312.7|23
1644550760000|2022-02-11 03:39:20|93365.3|93315.3|93363.7|93313.7|93382|93316.1|93363.7|93305.4|12
1644550770000|2022-02-11 03:39:30|93364.5|93314.5|93366.1|93316.1|93366.2|93316.2|93364.4|93314.4|14
1644550780000|2022-02-11 03:39:40|93365.7|93315.7|93364.2|93314.2|93365.9|93315.9|93363.1|93313.1|20
1644550790000|2022-02-11 03:39:50|93363.5|93313.5|93365.6|93315.6|93366.1|93316.1|93363.5|93313.5|18
1644550800000|2022-02-11 03:40:00|93365.8|93315.8|93367|93317|93377.3|93317|93364|93304.6|27
1644550810000|2022-02-11 03:40:10|93367.2|93317.2|93365.7|93315.7|93377.2|93317.2|93364.8|93302.8|30
1644550820000|2022-02-11 03:40:20|93365.5|93315.5|93366.7|93316.7|93378|93318.1|93365.5|93306.4|20
1644550830000|2022-02-11 03:40:30|93366.6|93316.6|93372|93322|93372|93322|93365.4|93315.4|33
1644550840000|2022-02-11 03:40:40|93369.5|93319.5|93370.1|93320.1|93382.8|93322.3|93368.1|93308.3|20
1644550850000|2022-02-11 03:40:50|93369.6|93319.6|93373.9|93323.9|93384|93323.9|93369.6|93311.5|19
1644550860000|2022-02-11 03:41:00|93373.8|93323.8|93374|93324|93384.7|93326.2|93372.3|93313.1|23
1644550870000|2022-02-11 03:41:10|93374.2|93324.2|93374.3|93324.3|93377.4|93327.4|93373.3|93323.3|22
1644550880000|2022-02-11 03:41:20|93374.1|93324.1|93391|93317.8|93391|93326.6|93374.1|93317.8|19
1644550890000|2022-02-11 03:41:30|93390.9|93316.9|93376.9|93326.9|93393.1|93328.1|93376.2|93316.9|19
1644550900000|2022-02-11 03:41:40|93376.3|93326.3|93376.3|93326.3|93377.1|93327.1|93374.1|93324.1|21
1644550910000|2022-02-11 03:41:50|93374.7|93324.7|93389.5|93312.7|93389.5|93326.1|93373.7|93309.9|32
1644550920000|2022-02-11 03:42:00|93389.2|93313.9|93386.9|93314.7|93389.2|93314.7|93385.9|93313.3|16
1644550930000|2022-02-11 03:42:10|93374.3|93314.9|93377.2|93327.2|93387.8|93327.5|93374.3|93313.9|17
1644550940000|2022-02-11 03:42:20|93376.8|93326.8|93374.3|93324.3|93377.6|93327.6|93374.2|93324.2|28
1644550950000|2022-02-11 03:42:30|93372.7|93322.7|93373.3|93323.3|93376.9|93326.9|93372.4|93322.4|18
1644550960000|2022-02-11 03:42:40|93374.4|93324.4|93376.6|93326.6|93379.4|93329.4|93374.4|93324.4|21
1644550970000|2022-02-11 03:42:50|93377.1|93327.1|93375.3|93325.3|93387.3|93327.7|93374.8|93314.6|17
1644550980000|2022-02-11 03:43:00|93375.9|93325.9|93377.2|93327.2|93378.6|93328.6|93375.9|93325.9|16
1644550990000|2022-02-11 03:43:10|93377.6|93327.6|93379.4|93329.4|93379.7|93329.7|93377.5|93327.5|20
1644551000000|2022-02-11 03:43:20|93379.6|93329.6|93380.3|93330.3|93381.1|93331.1|93378.1|93328.1|14
1644551010000|2022-02-11 03:43:30|93380.1|93330.1|93380|93330|93381.8|93331.8|93377.6|93327.6|21
1644551020000|2022-02-11 03:43:40|93389.9|93319.9|93384|93334|93398.1|93335|93380.3|93319.9|19
1644551030000|2022-02-11 03:43:50|93383.8|93333.8|93383.1|93333.1|93384.4|93334.4|93381.4|93331.4|17
1644551040000|2022-02-11 03:44:00|93382.2|93332.2|93382.9|93332.9|93383.3|93333.3|93381.7|93331.7|19
1644551050000|2022-02-11 03:44:10|93380.6|93330.6|93382.5|93332.5|93396.2|93339|93380.6|93324.6|19
1644551060000|2022-02-11 03:44:20|93381.4|93331.4|93383.5|93333.5|93385.7|93335.7|93381.4|93331.4|16
1644551070000|2022-02-11 03:44:30|93384.2|93334.2|93382.8|93332.8|93385|93335|93380.3|93330.3|28
1644551080000|2022-02-11 03:44:40|93381.2|93331.2|93385.9|93335.9|93386.1|93336.1|93380.8|93330.8|12
1644551090000|2022-02-11 03:44:50|93383.3|93333.3|93383.6|93333.6|93384|93334|93382.3|93332.3|20
1644551100000|2022-02-11 03:45:00|93383.8|93333.8|93381.3|93331.3|93385.6|93335.6|93380.9|93330.9|31
1644551110000|2022-02-11 03:45:10|93381.7|93331.7|93378.7|93328.7|93386.9|93336.9|93376.4|93326.4|35
1644551120000|2022-02-11 03:45:20|93378.4|93328.4|93377.8|93327.8|93380.7|93330.7|93377.2|93327.2|29
1644551130000|2022-02-11 03:45:30|93377.9|93327.9|93379|93329|93380.3|93330.3|93377.3|93327.3|15
1644551140000|2022-02-11 03:45:40|93379.4|93329.4|93380.3|93330.3|93380.5|93330.5|93378.9|93328.9|20
1644551150000|2022-02-11 03:45:50|93380.5|93330.5|93379|93329|93381.7|93331.7|93378.3|93328.3|37
1644551160000|2022-02-11 03:46:00|93381.5|93331.5|93383.7|93333.7|93385.8|93335.8|93381.2|93331.2|27
1644551170000|2022-02-11 03:46:10|93381.5|93331.5|93382.2|93332.2|93384.2|93334.2|93381.5|93331.5|17
1644551180000|2022-02-11 03:46:20|93381.5|93331.5|93387.8|93337.8|93388.8|93338.8|93381.5|93331.5|34
1644551190000|2022-02-11 03:46:30|93388.1|93338.1|93388|93338|93388.8|93338.8|93385.9|93335.9|38
1644551200000|2022-02-11 03:46:40|93388.4|93338.4|93388.2|93338.2|93409.1|93349.1|93387|93329.9|52
1644551210000|2022-02-11 03:46:50|93388.1|93338.1|93388.4|93338.4|93393.3|93343.3|93388.1|93338.1|35
1644551220000|2022-02-11 03:47:00|93388.1|93338.1|93396.3|93346.3|93398.5|93348.5|93388.1|93338.1|37
1644551230000|2022-02-11 03:47:10|93396|93346|93402.6|93352.6|93402.6|93352.6|93395.7|93345.7|28
1644551240000|2022-02-11 03:47:20|93404.6|93354.6|93399.7|93349.7|93404.6|93354.6|93399.7|93349.7|39
1644551250000|2022-02-11 03:47:30|93400|93350|93395|93345|93410.5|93351.5|93394.8|93334.7|34
1644551260000|2022-02-11 03:47:40|93394.9|93344.9|93395.4|93345.4|93398|93348|93394.1|93344.1|35
1644551270000|2022-02-11 03:47:50|93396.1|93346.1|93393.9|93343.9|93396.7|93346.7|93393.9|93343.9|23
1644551280000|2022-02-11 03:48:00|93393.8|93343.8|93392.8|93342.8|93395.5|93345.5|93392.8|93342.8|30
1644551290000|2022-02-11 03:48:10|93392.7|93342.7|93391.5|93341.5|93394.3|93344.3|93391|93341|14
1644551300000|2022-02-11 03:48:20|93391.2|93341.2|93391.9|93341.9|93394.1|93344.1|93390|93340|39
1644551310000|2022-02-11 03:48:30|93392.5|93342.5|93391.8|93341.8|93392.7|93342.7|93389.3|93339.3|26
1644551320000|2022-02-11 03:48:40|93391.9|93341.9|93390.8|93340.8|93403.2|93343.2|93390.5|93332.7|28
1644551330000|2022-02-11 03:48:50|93390.5|93340.5|93391.5|93341.5|93392|93342|93389.5|93339.5|25
1644551340000|2022-02-11 03:49:00|93392.3|93342.3|93392.5|93342.5|93394.2|93344.2|93391.1|93341.1|49
1644551350000|2022-02-11 03:49:10|93393|93343|93393|93343|93394.3|93344.3|93389.6|93339.6|44
1644551360000|2022-02-11 03:49:20|93394.1|93344.1|93390.5|93340.5|93394.7|93344.7|93389|93339|30
1644551370000|2022-02-11 03:49:30|93387.7|93337.7|93386.8|93336.8|93401.4|93339.6|93385.4|93325.8|27
1644551380000|2022-02-11 03:49:40|93386.1|93336.1|93386.1|93336.1|93389.5|93339.5|93384.2|93334.2|36
1644551390000|2022-02-11 03:49:50|93386.3|93336.3|93387.1|93337.1|93388.7|93338.7|93386.3|93336.3|26
1644551400000|2022-02-11 03:50:00|93387.3|93337.3|93384.4|93334.4|93388.7|93338.7|93383.2|93333.2|30
1644551410000|2022-02-11 03:50:10|93384.9|93334.9|93386.1|93336.1|93386.9|93336.9|93383.7|93333.7|40
1644551420000|2022-02-11 03:50:20|93385.7|93335.7|93384.6|93334.6|93386.6|93336.6|93384.6|93334.6|33
1644551430000|2022-02-11 03:50:30|93384.9|93334.9|93388.4|93338.4|93388.6|93338.6|93382.2|93332.2|18
1644551440000|2022-02-11 03:50:40|93387.9|93337.9|93386.5|93336.5|93400.9|93337.9|93384.4|93321.6|44
1644551450000|2022-02-11 03:50:50|93386.7|93336.7|93385.9|93335.9|93388.4|93338.4|93381.7|93331.7|42
1644551460000|2022-02-11 03:51:00|93385.7|93335.7|93386.6|93336.6|93388.3|93338.3|93385.3|93335.3|32
1644551470000|2022-02-11 03:51:10|93387|93337|93387.3|93337.3|93387.6|93337.6|93385.7|93335.7|12
1644551480000|2022-02-11 03:51:20|93387.5|93337.5|93387.6|93337.6|93388.6|93338.6|93386.6|93336.6|22
1644551490000|2022-02-11 03:51:30|93388.4|93338.4|93384.7|93334.7|93388.4|93338.4|93382.9|93332.9|21
1644551500000|2022-02-11 03:51:40|93389.5|93339.5|93388.6|93338.6|93392.1|93342.1|93386.3|93336.3|14
1644551510000|2022-02-11 03:51:50|93387.6|93337.6|93387.5|93337.5|93400.3|93339.1|93384.1|93328.4|27
1644551520000|2022-02-11 03:52:00|93388.3|93338.3|93387.2|93337.2|93388.6|93338.6|93386.2|93336.2|17
1644551530000|2022-02-11 03:52:10|93387.9|93337.9|93386.5|93336.5|93388|93338|93386.1|93336.1|14
1644551540000|2022-02-11 03:52:20|93387|93337|93400.2|93325.8|93400.4|93339.9|93385.2|93325.8|25
1644551550000|2022-02-11 03:52:30|93400.4|93327.3|93389|93339|93400.4|93340.7|93386.9|93327.3|21
1644551560000|2022-02-11 03:52:40|93388.7|93338.7|93386.6|93336.6|93389.9|93339.9|93386.6|93336.6|10
1644551570000|2022-02-11 03:52:50|93387|93337|93393.2|93343.2|93393.5|93343.5|93387|93337|34
1644551580000|2022-02-11 03:53:00|93393|93343|93396.2|93346.2|93411.3|93350.7|93392.9|93335.9|47
1644551590000|2022-02-11 03:53:10|93396.7|93346.7|93398.8|93348.8|93398.9|93348.9|93396.2|93346.2|44
1644551600000|2022-02-11 03:53:20|93398.6|93348.6|93397.2|93347.2|93399.6|93349.6|93396.8|93346.8|55
1644551610000|2022-02-11 03:53:30|93397.4|93347.4|93395.4|93345.4|93398.4|93348.4|93393.9|93343.9|32
1644551620000|2022-02-11 03:53:40|93395.2|93345.2|93398.2|93348.2|93398.3|93348.3|93394.4|93344.4|39
1644551630000|2022-02-11 03:53:50|93398|93348|93395.7|93345.7|93399.2|93349.2|93394.7|93344.7|40
1644551640000|2022-02-11 03:54:00|93395.1|93345.1|93394.8|93344.8|93396|93346|93393.9|93343.9|35
1644551650000|2022-02-11 03:54:10|93395.3|93345.3|93394.1|93344.1|93395.3|93345.3|93391.4|93341.4|28
1644551660000|2022-02-11 03:54:20|93393.8|93343.8|93395.9|93345.9|93396.6|93346.6|93393.8|93343.8|29
1644551670000|2022-02-11 03:54:30|93396|93346|93396.1|93346.1|93401.9|93351.9|93395.5|93345.5|42
1644551680000|2022-02-11 03:54:40|93396.7|93346.7|93398.2|93348.2|93400.2|93350.2|93396.1|93346.1|40
1644551690000|2022-02-11 03:54:50|93398|93348|93399.7|93349.7|93399.7|93349.7|93398|93348|23
1644551700000|2022-02-11 03:55:00|93397.6|93347.6|93397.8|93347.8|93400.6|93350.6|93397|93347|22
1644551710000|2022-02-11 03:55:10|93397.9|93347.9|93409.1|93338.8|93417.7|93351.4|93397.3|93337.9|27
1644551720000|2022-02-11 03:55:20|93409.5|93338.5|93401.4|93351.4|93411|93351.6|93397.8|93338.4|41
1644551730000|2022-02-11 03:55:30|93401.2|93351.2|93399.6|93349.6|93401.8|93351.8|93399|93349|35
1644551740000|2022-02-11 03:55:40|93399.7|93349.7|93400.6|93350.6|93401.6|93351.6|93398.5|93348.5|18
1644551750000|2022-02-11 03:55:50|93400.4|93350.4|93403.3|93353.3|93413.7|93353.9|93400|93343.7|22
1644551760000|2022-02-11 03:56:00|93405.4|93355.4|93403.7|93353.7|93417.5|93357.3|93403.7|93346.4|24
1644551770000|2022-02-11 03:56:10|93404|93354|93402.6|93352.6|93411.5|93354.2|93399.1|93338.8|32
1644551780000|2022-02-11 03:56:20|93402.9|93352.9|93395|93345|93403.2|93353.2|93394.4|93344.4|29
1644551790000|2022-02-11 03:56:30|93395.4|93345.4|93403|93353|93412.3|93355.1|93394.1|93339|34
1644551800000|2022-02-11 03:56:40|93403.5|93353.5|93401.4|93351.4|93417.5|93357.1|93400.2|93342.5|31
1644551810000|2022-02-11 03:56:50|93401.3|93351.3|93399.1|93349.1|93410.4|93353.4|93398.6|93338.9|29
1644551820000|2022-02-11 03:57:00|93399.9|93349.9|93400.4|93350.4|93401.3|93351.3|93399.4|93349.4|39
1644551830000|2022-02-11 03:57:10|93400.3|93350.3|93417.2|93342.2|93417.2|93353.1|93399.4|93341.2|32
1644551840000|2022-02-11 03:57:20|93416.8|93343.2|93402.7|93352.7|93418|93353.5|93401.8|93338.4|36
1644551850000|2022-02-11 03:57:30|93402.6|93352.6|93405.6|93355.6|93407.2|93357.2|93402.6|93352.6|34
1644551860000|2022-02-11 03:57:40|93405.7|93355.7|93407.4|93357.4|93407.9|93357.9|93405.7|93355.7|22
1644551870000|2022-02-11 03:57:50|93407.3|93357.3|93404.8|93354.8|93414.9|93358.5|93404|93344.4|28
1644551880000|2022-02-11 03:58:00|93404.6|93354.6|93409|93359|93409|93359|93403.7|93353.7|21
1644551890000|2022-02-11 03:58:10|93407.6|93357.6|93406|93356|93408.2|93358.2|93405.6|93355.6|24
1644551900000|2022-02-11 03:58:20|93405.9|93355.9|93405.3|93355.3|93405.9|93355.9|93403.4|93353.4|30
1644551910000|2022-02-11 03:58:30|93403.4|93353.4|93416|93345|93417.4|93357.9|93403.3|93344.1|31
1644551920000|2022-02-11 03:58:40|93404.2|93354.2|93417|93346.8|93417|93357.1|93404.1|93346.8|25
1644551930000|2022-02-11 03:58:50|93416.9|93346.7|93407.3|93357.3|93419.8|93357.5|93405.5|93346.7|40
1644551940000|2022-02-11 03:59:00|93407.4|93357.4|93404.7|93354.7|93407.6|93357.6|93404.2|93354.2|31
1644551950000|2022-02-11 03:59:10|93405.5|93355.5|93405|93355|93407.5|93357.5|93404.9|93354.9|12
1644551960000|2022-02-11 03:59:20|93404.6|93354.6|93404.3|93354.3|93407.5|93357.5|93403.5|93353.5|13
1644551970000|2022-02-11 03:59:30|93404.1|93354.1|93402|93352|93405.3|93355.3|93402|93352|21
1644551980000|2022-02-11 03:59:40|93403.6|93353.6|93406.4|93356.4|93406.9|93356.9|93401.7|93351.7|30
1644551990000|2022-02-11 03:59:50|93405.9|93355.9|93405.5|93355.5|93405.9|93355.9|93403.5|93353.5|33
1644552000000|2022-02-11 04:00:00|93405.7|93355.7|93408.9|93358.9|93409.2|93359.2|93404.6|93354.6|38
1644552010000|2022-02-11 04:00:10|93409.5|93359.5|93410.3|93360.3|93418.5|93360.3|93406.4|93348.3|26
1644552020000|2022-02-11 04:00:20|93410.1|93360.1|93407.6|93357.6|93411.1|93361.1|93407.5|93357.5|26
1644552030000|2022-02-11 04:00:30|93419|93348.4|93411.9|93361.9|93422.6|93363.5|93410.4|93348.4|30
1644552040000|2022-02-11 04:00:40|93412.6|93362.6|93411.7|93361.7|93425.2|93364.4|93411.5|93352.9|27
1644552050000|2022-02-11 04:00:50|93411|93361|93411.1|93361.1|93423.1|93363.5|93411|93350.1|27
1644552060000|2022-02-11 04:01:00|93410.3|93360.3|93417.9|93367.9|93430.1|93370.4|93409.7|93357.9|42
1644552070000|2022-02-11 04:01:10|93418.9|93368.9|93418.8|93368.8|93419.6|93369.6|93414.9|93364.9|33
1644552080000|2022-02-11 04:01:20|93419.4|93369.4|93419.5|93369.5|93433.4|93370.6|93418.1|93356.5|36
1644552090000|2022-02-11 04:01:30|93420.3|93370.3|93418.9|93368.9|93431.6|93370.3|93418.4|93358.7|23
1644552100000|2022-02-11 04:01:40|93419|93369|93433.2|93363.1|93433.8|93373.2|93419|93357.2|38
1644552110000|2022-02-11 04:01:50|93423.2|93373.2|93437|93363.9|93437.5|93377.6|93422.6|93362.5|33
1644552120000|2022-02-11 04:02:00|93434.6|93364.5|93425.7|93375.7|93438.6|93375.7|93424.5|93363.5|17
1644552130000|2022-02-11 04:02:10|93425.6|93375.6|93424.5|93374.5|93437.6|93377.6|93424.5|93365.4|15
1644552140000|2022-02-11 04:02:20|93424.6|93374.6|93423.8|93373.8|93424.6|93374.6|93423|93373|7
1644552150000|2022-02-11 04:02:30|93424.1|93374.1|93442.3|93369.5|93442.8|93378.5|93423.2|93367.7|32
1644552160000|2022-02-11 04:02:40|93441.3|93370.3|93435.4|93385.4|93446.6|93389.5|93430.1|93370.2|26
1644552170000|2022-02-11 04:02:50|93436.4|93386.4|93431.9|93381.9|93436.4|93386.4|93430.2|93380.2|29
1644552180000|2022-02-11 04:03:00|93431.7|93381.7|93442.7|93371.2|93443.4|93382.3|93431|93371|15
1644552190000|2022-02-11 04:03:10|93442.1|93370.9|93432|93382|93443|93382.7|93431.3|93370.8|19
1644552200000|2022-02-11 04:03:20|93432.2|93382.2|93431.9|93381.9|93444.3|93382.3|93431.9|93369.7|9
1644552210000|2022-02-11 04:03:30|93444.3|93369.9|93435.1|93385.1|93445.4|93385.1|93431.8|93369.9|14
1644552220000|2022-02-11 04:03:40|93433.9|93383.9|93443.9|93370.8|93444|93384.1|93429.5|93369.4|13
1644552230000|2022-02-11 04:03:50|93443.5|93370.9|93443.7|93371.9|93447.6|93384.1|93430.6|93370.8|17
1644552240000|2022-02-11 04:04:00|93448.1|93361.8|93433.1|93383.1|93448.8|93383.6|93433.1|93361.8|35
1644552250000|2022-02-11 04:04:10|93433.6|93383.6|93457.1|93386.6|93458.7|93397|93432.6|93379.7|47
1644552260000|2022-02-11 04:04:20|93456.9|93397.1|93447.5|93397.5|93459.3|93397.6|93446.2|93384.3|28
1644552270000|2022-02-11 04:04:30|93458|93386.5|93456.7|93380.2|93459.2|93397.6|93441.6|93379.5|34
1644552280000|2022-02-11 04:04:40|93456.6|93380.5|93452.3|93377.6|93457.3|93395.6|93437|93377.4|42
1644552290000|2022-02-11 04:04:50|93451.4|93379|93440.3|93390.3|93457.4|93391.9|93439|93373.8|43
1644552300000|2022-02-11 04:05:00|93440.1|93390.1|93431.4|93381.4|93447.3|93390.1|93431.3|93371|42
1644552310000|2022-02-11 04:05:10|93430.9|93380.9|93442.9|93372.7|93444.1|93383.2|93430.9|93372.1|28
1644552320000|2022-02-11 04:05:20|93432.8|93382.8|93439.3|93369.1|93446.2|93383.3|93432.8|93366.2|22
1644552330000|2022-02-11 04:05:30|93440|93368.5|93440.3|93368.3|93442.2|93381.1|93427.3|93365|32
1644552340000|2022-02-11 04:05:40|93428.1|93378.1|93421.9|93371.9|93436.6|93379.5|93421.9|93363.6|26
1644552350000|2022-02-11 04:05:50|93422.1|93372.1|93435.1|93385.1|93447.8|93388|93421.2|93367.7|35
1644552360000|2022-02-11 04:06:00|93435.9|93385.9|93430.6|93380.6|93447|93385.9|93428.9|93368.4|44
1644552370000|2022-02-11 04:06:10|93440.3|93369.8|93424.6|93374.6|93442.1|93379|93422.4|93363.1|27
1644552380000|2022-02-11 04:06:20|93425.1|93375.1|93427|93377|93427|93377|93418.6|93368.6|38
1644552390000|2022-02-11 04:06:30|93427.3|93377.3|93414.7|93364.7|93427.4|93377.4|93407|93357|29
1644552400000|2022-02-11 04:06:40|93416.2|93366.2|93434.9|93384.9|93446.7|93386.1|93411.6|93361.6|51
1644552410000|2022-02-11 04:06:50|93435.3|93385.3|93441.9|93391.9|93441.9|93391.9|93431.4|93381.4|49
1644552420000|2022-02-11 04:07:00|93442.3|93392.3|93433.9|93383.9|93445|93395|93431.9|93381.9|50
1644552430000|2022-02-11 04:07:10|93433.6|93383.6|93431.5|93381.5|93433.9|93383.9|93429.9|93379.9|14
1644552440000|2022-02-11 04:07:20|93432.1|93382.1|93424.1|93374.1|93432.8|93382.8|93419.9|93369.9|35
1644552450000|2022-02-11 04:07:30|93423.6|93373.6|93428.9|93378.9|93428.9|93378.9|93422.6|93372.6|22
1644552460000|2022-02-11 04:07:40|93428.2|93378.2|93428.2|93378.2|93429.2|93379.2|93427.7|93377.7|18
1644552470000|2022-02-11 04:07:50|93429|93379|93421.1|93371.1|93430.5|93380.5|93420.8|93370.8|16
1644552480000|2022-02-11 04:08:00|93421.3|93371.3|93424.9|93374.9|93425.4|93375.4|93419.6|93369.6|38
1644552490000|2022-02-11 04:08:10|93424.1|93374.1|93424.9|93374.9|93424.9|93374.9|93423.7|93373.7|10
1644552500000|2022-02-11 04:08:20|93424.7|93374.7|93432|93382|93432|93382|93424.7|93374.7|26
1644552510000|2022-02-11 04:08:30|93431.9|93381.9|93426.1|93376.1|93432.1|93382.1|93423.7|93373.7|24
1644552520000|2022-02-11 04:08:40|93425.8|93375.8|93420|93370|93428|93378|93419.6|93369.6|37
1644552530000|2022-02-11 04:08:50|93420.2|93370.2|93419.8|93369.8|93421.5|93371.5|93418.5|93368.5|34
1644552540000|2022-02-11 04:09:00|93420.1|93370.1|93421|93371|93421.4|93371.4|93418.2|93368.2|41
1644552550000|2022-02-11 04:09:10|93420.7|93370.7|93420.3|93370.3|93424.8|93374.8|93418.8|93368.8|34
1644552560000|2022-02-11 04:09:20|93419.9|93369.9|93418|93368|93420.9|93370.9|93417.7|93367.7|29
1644552570000|2022-02-11 04:09:30|93418.8|93368.8|93419.7|93369.7|93419.7|93369.7|93417.3|93367.3|24
1644552580000|2022-02-11 04:09:40|93419.1|93369.1|93419.8|93369.8|93419.8|93369.8|93418.9|93368.9|10
1644552590000|2022-02-11 04:09:50|93419.5|93369.5|93420.4|93370.4|93422.3|93372.3|93418.2|93368.2|27
1644552600000|2022-02-11 04:10:00|93420.2|93370.2|93421.5|93371.5|93421.8|93371.8|93417.1|93367.1|34
1644552610000|2022-02-11 04:10:10|93421.8|93371.8|93422|93372|93422.9|93372.9|93421.8|93371.8|24
1644552620000|2022-02-11 04:10:20|93421.7|93371.7|93429.2|93379.2|93429.2|93379.2|93416.2|93366.2|24
1644552630000|2022-02-11 04:10:30|93430.2|93380.2|93427.1|93377.1|93430.2|93380.2|93425.4|93375.4|32
1644552640000|2022-02-11 04:10:40|93426.9|93376.9|93423.3|93373.3|93426.9|93376.9|93422.7|93372.7|34
1644552650000|2022-02-11 04:10:50|93424|93374|93426.6|93376.6|93427.1|93377.1|93423.3|93373.3|23
1644552660000|2022-02-11 04:11:00|93424.4|93374.4|93426.2|93376.2|93430.8|93380.8|93424.4|93374.4|30
1644552670000|2022-02-11 04:11:10|93424.1|93374.1|93426.8|93376.8|93427|93377|93424.1|93374.1|13
1644552680000|2022-02-11 04:11:20|93426.5|93376.5|93427.1|93377.1|93428.5|93378.5|93426.5|93376.5|19
1644552690000|2022-02-11 04:11:30|93427.8|93377.8|93429.7|93379.7|93430.1|93380.1|93427.8|93377.8|17
1644552700000|2022-02-11 04:11:40|93426.3|93376.3|93425.9|93375.9|93428.7|93378.7|93425.9|93375.9|18
1644552710000|2022-02-11 04:11:50|93425.7|93375.7|93425.7|93375.7|93427.4|93377.4|93425.5|93375.5|10
1644552720000|2022-02-11 04:12:00|93425.1|93375.1|93425.4|93375.4|93426.7|93376.7|93424.7|93374.7|17
1644552730000|2022-02-11 04:12:10|93424.7|93374.7|93428|93378|93429.6|93379.6|93424.6|93374.6|28
1644552740000|2022-02-11 04:12:20|93424.6|93374.6|93422.1|93372.1|93424.6|93374.6|93419.3|93369.3|32
1644552750000|2022-02-11 04:12:30|93422.2|93372.2|93425|93375|93425.6|93375.6|93421.3|93371.3|32
1644552760000|2022-02-11 04:12:40|93425.6|93375.6|93431.7|93381.7|93431.8|93381.8|93424.1|93374.1|29
1644552770000|2022-02-11 04:12:50|93433.7|93383.7|93439.3|93389.3|93439.8|93389.8|93430.8|93380.8|48
1644552780000|2022-02-11 04:13:00|93439.2|93389.2|93442.6|93392.6|93442.8|93392.8|93439.1|93389.1|37
1644552790000|2022-02-11 04:13:10|93442.4|93392.4|93438.6|93388.6|93442.6|93392.6|93438.6|93388.6|25
1644552800000|2022-02-11 04:13:20|93439|93389|93439.1|93389.1|93439.4|93389.4|93436.3|93386.3|26
1644552810000|2022-02-11 04:13:30|93438.9|93388.9|93439.1|93389.1|93444.5|93394.5|93438.5|93388.5|25
1644552820000|2022-02-11 04:13:40|93439.9|93389.9|93442.8|93392.8|93442.9|93392.9|93439.5|93389.5|33
1644552830000|2022-02-11 04:13:50|93442.9|93392.9|93441.3|93391.3|93444|93394|93440.4|93390.4|19
1644552840000|2022-02-11 04:14:00|93441.2|93391.2|93441.9|93391.9|93442.5|93392.5|93441.2|93391.2|12
1644552850000|2022-02-11 04:14:10|93442.2|93392.2|93440.5|93390.5|93443.4|93393.4|93439.4|93389.4|10
1644552860000|2022-02-11 04:14:20|93441.7|93391.7|93441|93391|93443|93393|93440.9|93390.9|15
1644552870000|2022-02-11 04:14:30|93441.1|93391.1|93442.3|93392.3|93443.5|93393.5|93441.1|93391.1|37
1644552880000|2022-02-11 04:14:40|93442.9|93392.9|93442.8|93392.8|93444.1|93394.1|93442.5|93392.5|25
1644552890000|2022-02-11 04:14:50|93442.4|93392.4|93445|93395|93445|93395|93442.4|93392.4|26
1644552900000|2022-02-11 04:15:00|93444.8|93394.8|93454.9|93404.9|93454.9|93404.9|93444.7|93394.7|53
1644552910000|2022-02-11 04:15:10|93454.8|93404.8|93461.9|93411.9|93464.2|93414.2|93450.8|93400.8|56
1644552920000|2022-02-11 04:15:20|93461.6|93411.6|93465.3|93415.3|93465.5|93415.5|93460.9|93410.9|57
1644552930000|2022-02-11 04:15:30|93465.1|93415.1|93465.8|93415.8|93473.1|93423.1|93461.7|93398.4|38
1644552940000|2022-02-11 04:15:40|93465.9|93415.9|93463.4|93413.4|93466.2|93416.2|93462.3|93412.3|19
1644552950000|2022-02-11 04:15:50|93463.6|93413.6|93464.2|93414.2|93464.2|93414.2|93460.9|93410.9|26
1644552960000|2022-02-11 04:16:00|93465.3|93415.3|93468.3|93418.3|93469|93419|93465.1|93415.1|29
1644552970000|2022-02-11 04:16:10|93469.2|93419.2|93469.7|93419.7|93469.8|93419.8|93468.5|93418.5|20
1644552980000|2022-02-11 04:16:20|93469.8|93419.8|93468.8|93418.8|93470|93420|93461.1|93411.1|31
1644552990000|2022-02-11 04:16:30|93469.1|93419.1|93465.4|93415.4|93469.8|93419.8|93463.9|93413.9|59
1644553000000|2022-02-11 04:16:40|93466.6|93416.6|93467|93417|93467.2|93417.2|93463.7|93413.7|61
1644553010000|2022-02-11 04:16:50|93465.8|93415.8|93467.9|93417.9|93467.9|93417.9|93464.4|93414.4|68
1644553020000|2022-02-11 04:17:00|93469.2|93419.2|93473.4|93423.4|93477.2|93427.2|93467.7|93417.7|41
1644553030000|2022-02-11 04:17:10|93476.1|93426.1|93478.3|93428.3|93480.5|93430.5|93471.5|93421.5|32
1644553040000|2022-02-11 04:17:20|93476.7|93426.7|93475.9|93425.9|93478.7|93428.7|93475.7|93425.7|23
1644553050000|2022-02-11 04:17:30|93476.2|93426.2|93488.5|93438.5|93492.2|93442.2|93472.6|93422.6|58
1644553060000|2022-02-11 04:17:40|93488.3|93438.3|93487.6|93437.6|93490.2|93440.2|93479.8|93429.8|71
1644553070000|2022-02-11 04:17:50|93486.5|93436.5|93482.1|93432.1|93488.1|93438.1|93479.6|93429.6|74
1644553080000|2022-02-11 04:18:00|93483.3|93433.3|93480|93430|93483.4|93433.4|93477.1|93427.1|71
1644553090000|2022-02-11 04:18:10|93480.9|93430.9|93481.2|93431.2|93481.2|93431.2|93476|93426|70
1644553100000|2022-02-11 04:18:20|93479.4|93429.4|93476.5|93426.5|93481.2|93431.2|93471.7|93421.7|68
1644553110000|2022-02-11 04:18:30|93477.3|93427.3|93476.2|93426.2|93478.6|93428.6|93474.7|93424.7|67
1644553120000|2022-02-11 04:18:40|93477.4|93427.4|93474.9|93424.9|93477.8|93427.8|93472.7|93422.7|70
1644553130000|2022-02-11 04:18:50|93475|93425|93474.9|93424.9|93475.6|93425.6|93471.2|93421.2|57
1644553140000|2022-02-11 04:19:00|93475.9|93425.9|93475|93425|93476.2|93426.2|93472.1|93422.1|59
1644553150000|2022-02-11 04:19:10|93474.2|93424.2|93468.7|93418.7|93475.2|93425.2|93463.5|93413.5|67
1644553160000|2022-02-11 04:19:20|93468.2|93418.2|93464.5|93414.5|93469.3|93419.3|93461.3|93411.3|37
1644553170000|2022-02-11 04:19:30|93463.8|93413.8|93464|93414|93465.4|93415.4|93463.2|93413.2|18
1644553180000|2022-02-11 04:19:40|93464.1|93414.1|93459.3|93409.3|93464.1|93414.1|93454.5|93404.5|29
1644553190000|2022-02-11 04:19:50|93460|93410|93454.2|93404.2|93460.2|93410.2|93454.2|93404.2|16
1644553200000|2022-02-11 04:20:00|93453.3|93403.3|93458.3|93408.3|93460.2|93410.2|93453.3|93403.3|30
1644553210000|2022-02-11 04:20:10|93458.6|93408.6|93457|93407|93463.2|93413.2|93456.6|93406.6|32
1644553220000|2022-02-11 04:20:20|93457.3|93407.3|93461.9|93411.9|93461.9|93411.9|93456.2|93406.2|22
1644553230000|2022-02-11 04:20:30|93463|93413|93467.1|93417.1|93473.6|93419.3|93461.9|93403.1|45
1644553240000|2022-02-11 04:20:40|93467.2|93417.2|93467.4|93417.4|93468.8|93418.8|93466.4|93416.4|33
1644553250000|2022-02-11 04:20:50|93467.3|93417.3|93468.6|93418.6|93472.6|93422.6|93467.2|93417.2|30
1644553260000|2022-02-11 04:21:00|93468.8|93418.8|93465.9|93415.9|93469.2|93419.2|93465.3|93415.3|25
1644553270000|2022-02-11 04:21:10|93464.1|93414.1|93466.4|93416.4|93466.9|93416.9|93464.1|93414.1|24
1644553280000|2022-02-11 04:21:20|93465.6|93415.6|93468.6|93418.6|93468.6|93418.6|93465.6|93415.6|12
1644553290000|2022-02-11 04:21:30|93468.7|93418.7|93462.7|93412.7|93468.7|93418.7|93459.8|93409.8|26
1644553300000|2022-02-11 04:21:40|93461.7|93411.7|93463.2|93413.2|93463.8|93413.8|93461.3|93411.3|23
1644553310000|2022-02-11 04:21:50|93463.1|93413.1|93465|93415|93466.3|93416.3|93463.1|93413.1|33
1644553320000|2022-02-11 04:22:00|93465.4|93415.4|93472.8|93422.8|93474.6|93424.6|93464.8|93414.8|48
1644553330000|2022-02-11 04:22:10|93473|93423|93470.7|93420.7|93473|93423|93470.1|93420.1|24
1644553340000|2022-02-11 04:22:20|93470.9|93420.9|93470.8|93420.8|93472.1|93422.1|93469.3|93419.3|27
1644553350000|2022-02-11 04:22:30|93470.1|93420.1|93470.9|93420.9|93472.1|93422.1|93469.8|93419.8|24
1644553360000|2022-02-11 04:22:40|93471.1|93421.1|93472.8|93422.8|93474.3|93424.3|93470|93420|53
1644553370000|2022-02-11 04:22:50|93472.6|93422.6|93472|93422|93473.2|93423.2|93469.8|93419.8|42
1644553380000|2022-02-11 04:23:00|93473|93423|93472.2|93422.2|93474|93424|93471.4|93421.4|20
1644553390000|2022-02-11 04:23:10|93472|93422|93473|93423|93476|93426|93470.1|93420.1|52
1644553400000|2022-02-11 04:23:20|93473.4|93423.4|93475.5|93425.5|93476|93426|93471.4|93421.4|24
1644553410000|2022-02-11 04:23:30|93475.6|93425.6|93476|93426|93476.7|93426.7|93474.7|93424.7|18
1644553420000|2022-02-11 04:23:40|93475.5|93425.5|93475.1|93425.1|93477.8|93427.8|93472.3|93422.3|24
1644553430000|2022-02-11 04:23:50|93474.8|93424.8|93475.4|93425.4|93476.3|93426.3|93473|93423|24
1644553440000|2022-02-11 04:24:00|93475.6|93425.6|93477|93427|93477.1|93427.1|93474.9|93424.9|13
1644553450000|2022-02-11 04:24:10|93477.1|93427.1|93476.1|93426.1|93477.2|93427.2|93472.4|93422.4|8
1644553460000|2022-02-11 04:24:20|93476.2|93426.2|93475.6|93425.6|93477|93427|93475.5|93425.5|10
1644553470000|2022-02-11 04:24:30|93476.6|93426.6|93471.7|93421.7|93476.6|93426.6|93471.4|93421.4|11
1644553480000|2022-02-11 04:24:40|93475|93425|93466.3|93416.3|93475.6|93425.6|93465.5|93415.5|42
1644553490000|2022-02-11 04:24:50|93467.2|93417.2|93465.8|93415.8|93467.2|93417.2|93464.3|93414.3|32
1644553500000|2022-02-11 04:25:00|93465.9|93415.9|93483.8|93433.8|93485.2|93435.2|93465.9|93415.9|66
1644553510000|2022-02-11 04:25:10|93482.8|93432.8|93483.2|93433.2|93486.6|93436.6|93482.1|93432.1|73
1644553520000|2022-02-11 04:25:20|93486.6|93436.6|93488.6|93438.6|93490.6|93440.6|93486.5|93436.5|75
1644553530000|2022-02-11 04:25:30|93488.5|93438.5|93490.9|93440.9|93494.4|93444.4|93488.5|93438.5|71
1644553540000|2022-02-11 04:25:40|93491|93441|93489.9|93439.9|93493.2|93443.2|93488.2|93438.2|74
1644553550000|2022-02-11 04:25:50|93488.6|93438.6|93489.4|93439.4|93491.4|93441.4|93486.8|93436.8|76
1644553560000|2022-02-11 04:26:00|93490.8|93440.8|93486.7|93436.7|93492|93442|93484.3|93434.3|72
1644553570000|2022-02-11 04:26:10|93486.3|93436.3|93482|93432|93487.9|93437.9|93480.5|93430.5|73
1644553580000|2022-02-11 04:26:20|93482.3|93432.3|93486.2|93436.2|93488.1|93438.1|93481.2|93431.2|76
1644553590000|2022-02-11 04:26:30|93485.5|93435.5|93484.2|93434.2|93488.2|93438.2|93484.2|93434.2|70
1644553600000|2022-02-11 04:26:40|93485.4|93435.4|93488.3|93438.3|93489.6|93439.6|93484.1|93434.1|71
1644553610000|2022-02-11 04:26:50|93488.5|93438.5|93489.7|93439.7|93491.4|93441.4|93486.1|93436.1|69
1644553620000|2022-02-11 04:27:00|93489.3|93439.3|93490.6|93440.6|93491.1|93441.1|93488.6|93438.6|69
1644553630000|2022-02-11 04:27:10|93489.3|93439.3|93489.1|93439.1|93490.8|93440.8|93488.4|93438.4|75
1644553640000|2022-02-11 04:27:20|93488.9|93438.9|93487.6|93437.6|93490.2|93440.2|93486.3|93436.3|70
1644553650000|2022-02-11 04:27:30|93487.4|93437.4|93496.9|93446.9|93498.1|93448.1|93486.8|93436.8|75
1644553660000|2022-02-11 04:27:40|93497.7|93447.7|93491.5|93441.5|93498.7|93448.7|93489.1|93439.1|78
1644553670000|2022-02-11 04:27:50|93492|93442|93493|93443|93494.3|93444.3|93490.3|93440.3|72
1644553680000|2022-02-11 04:28:00|93493.7|93443.7|93491.9|93441.9|93493.9|93443.9|93490.4|93440.4|73
1644553690000|2022-02-11 04:28:10|93491.5|93441.5|93493.1|93443.1|93493.1|93443.1|93491.1|93441.1|70
1644553700000|2022-02-11 04:28:20|93492.6|93442.6|93492.5|93442.5|93494.2|93444.2|93491.3|93441.3|75
1644553710000|2022-02-11 04:28:30|93492.6|93442.6|93495.8|93445.8|93495.8|93445.8|93490.3|93440.3|76
1644553720000|2022-02-11 04:28:40|93496|93446|93492.3|93442.3|93496|93446|93490.3|93440.3|72
1644553730000|2022-02-11 04:28:50|93493.5|93443.5|93492.6|93442.6|93496.5|93446.5|93489.9|93439.9|74
1644553740000|2022-02-11 04:29:00|93492.3|93442.3|93490.1|93440.1|93492.9|93442.9|93488.8|93438.8|73
1644553750000|2022-02-11 04:29:10|93489.4|93439.4|93493.5|93443.5|93494.1|93444.1|93489.2|93439.2|77
1644553760000|2022-02-11 04:29:20|93493.7|93443.7|93492.5|93442.5|93494.2|93444.2|93491|93441|73
1644553770000|2022-02-11 04:29:30|93493.7|93443.7|93490|93440|93493.7|93443.7|93488.4|93438.4|60
1644553780000|2022-02-11 04:29:40|93490.5|93440.5|93490.8|93440.8|93490.8|93440.8|93489.4|93439.4|56
1644553790000|2022-02-11 04:29:50|93490.3|93440.3|93489.8|93439.8|93491|93441|93488.9|93438.9|53
1644553800000|2022-02-11 04:30:00|93490|93440|93490.5|93440.5|93495.5|93445.5|93488.2|93438.2|72
1644553810000|2022-02-11 04:30:10|93490.3|93440.3|93490.1|93440.1|93492.4|93442.4|93489.2|93439.2|68
1644553820000|2022-02-11 04:30:20|93489.7|93439.7|93491.2|93441.2|93491.2|93441.2|93489.7|93439.7|50
1644553830000|2022-02-11 04:30:30|93491.1|93441.1|93491.6|93441.6|93492.4|93442.4|93491.1|93441.1|54
1644553840000|2022-02-11 04:30:40|93492|93442|93492.2|93442.2|93493.3|93443.3|93491.7|93441.7|58
1644553850000|2022-02-11 04:30:50|93492.4|93442.4|93491.3|93441.3|93493.7|93443.7|93488.2|93438.2|63
1644553860000|2022-02-11 04:31:00|93490.5|93440.5|93491.9|93441.9|93493.8|93443.8|93490.3|93440.3|69
1644553870000|2022-02-11 04:31:10|93491.5|93441.5|93490.8|93440.8|93493.6|93443.6|93489.9|93439.9|60
1644553880000|2022-02-11 04:31:20|93490.6|93440.6|93492.9|93442.9|93494.6|93444.6|93490.6|93440.6|67
1644553890000|2022-02-11 04:31:30|93493.2|93443.2|93494.4|93444.4|93494.9|93444.9|93491.5|93441.5|66
1644553900000|2022-02-11 04:31:40|93494.3|93444.3|93492|93442|93494.3|93444.3|93491.1|93441.1|69
1644553910000|2022-02-11 04:31:50|93492.7|93442.7|93498.9|93448.9|93500.2|93450.2|93492.2|93442.2|73
1644553920000|2022-02-11 04:32:00|93497.6|93447.6|93501|93451|93501.7|93451.7|93495.7|93445.7|78
1644553930000|2022-02-11 04:32:10|93500.3|93450.3|93501.2|93451.2|93503.8|93453.8|93499|93449|80
1644553940000|2022-02-11 04:32:20|93501.7|93451.7|93503.2|93453.2|93503.9|93453.9|93499.2|93449.2|77
1644553950000|2022-02-11 04:32:30|93501|93451|93503.3|93453.3|93506.6|93456.6|93498.9|93448.9|78
1644553960000|2022-02-11 04:32:40|93501.7|93451.7|93503.9|93453.9|93504.7|93454.7|93498.8|93448.8|78
1644553970000|2022-02-11 04:32:50|93502.3|93452.3|93526.6|93476.6|93528.7|93478.7|93501.3|93451.3|73
1644553980000|2022-02-11 04:33:00|93527.1|93477.1|93503.9|93453.9|93528.1|93478.1|93501.7|93451.7|69
1644553990000|2022-02-11 04:33:10|93504.4|93454.4|93504.4|93454.4|93505.3|93455.3|93503.1|93453.1|23
1644554000000|2022-02-11 04:33:20|93504.2|93454.2|93516.7|93466.7|93518.3|93468.3|93504.2|93454.2|41
1644554010000|2022-02-11 04:33:30|93516.4|93466.4|93514.2|93464.2|93517.2|93467.2|93510.9|93460.9|57
1644554020000|2022-02-11 04:33:40|93512.7|93462.7|93512.4|93462.4|93514.5|93464.5|93508.8|93458.8|63
1644554030000|2022-02-11 04:33:50|93512.8|93462.8|93508.1|93458.1|93514.1|93464.1|93507.9|93457.9|39
1644554040000|2022-02-11 04:34:00|93508.2|93458.2|93502.4|93452.4|93508.2|93458.2|93497.2|93447.2|34
1644554050000|2022-02-11 04:34:10|93502.7|93452.7|93490.9|93440.9|93503.2|93453.2|93490.4|93440.4|56
1644554060000|2022-02-11 04:34:20|93490.8|93440.8|93489.4|93439.4|93490.8|93440.8|93488.1|93438.1|57
1644554070000|2022-02-11 04:34:30|93489.5|93439.5|93479.1|93429.1|93500.5|93450.5|93478.9|93428.9|64
1644554080000|2022-02-11 04:34:40|93479|93429|93487.5|93437.5|93487.5|93437.5|93478.6|93428.6|48
1644554090000|2022-02-11 04:34:50|93487.1|93437.1|93485.1|93435.1|93488|93438|93484.8|93434.8|32
1644554100000|2022-02-11 04:35:00|93484.1|93434.1|93491.5|93441.5|93493.6|93443.6|93481.1|93431.1|62
1644554110000|2022-02-11 04:35:10|93491.4|93441.4|93483.7|93433.7|93492.3|93442.3|93482.8|93432.8|62
1644554120000|2022-02-11 04:35:20|93478.6|93428.6|93459.8|93409.8|93478.6|93428.6|93458.4|93405.8|51
1644554130000|2022-02-11 04:35:30|93462.6|93412.6|93460.7|93410.7|93462.6|93412.6|93460|93410|23
1644554140000|2022-02-11 04:35:40|93461|93411|93458.1|93408.1|93461.4|93411.4|93457.9|93407.9|24
1644554150000|2022-02-11 04:35:50|93456.3|93406.3|93455.9|93405.9|93459.3|93409.3|93455.6|93405.6|38
1644554160000|2022-02-11 04:36:00|93455.6|93405.6|93453|93403|93456.3|93406.3|93451.1|93401.1|61
1644554170000|2022-02-11 04:36:10|93452.9|93402.9|93449.5|93399.5|93460.4|93403.9|93448.5|93388.6|70
1644554180000|2022-02-11 04:36:20|93460.4|93388.7|93453.6|93403.6|93463.9|93405.7|93450.5|93388.6|76
1644554190000|2022-02-11 04:36:30|93452.6|93402.6|93440.1|93390.1|93458.6|93404.1|93440|93377.9|74
1644554200000|2022-02-11 04:36:40|93441.8|93391.8|93442.5|93392.5|93442.5|93392.5|93439.5|93389.5|74
1644554210000|2022-02-11 04:36:50|93442.8|93392.8|93436.2|93386.2|93442.9|93392.9|93435.7|93385.7|45
1644554220000|2022-02-11 04:37:00|93436.1|93386.1|93436.3|93386.3|93436.5|93386.5|93435.3|93385.3|22
1644554230000|2022-02-11 04:37:10|93436.4|93386.4|93435.4|93385.4|93436.4|93386.4|93435.2|93385.2|16
1644554240000|2022-02-11 04:37:20|93434.3|93384.3|93433.4|93383.4|93435.5|93385.5|93431.9|93381.9|22
1644554250000|2022-02-11 04:37:30|93433|93383|93430|93380|93433|93383|93429.5|93379.5|33
1644554260000|2022-02-11 04:37:40|93430.3|93380.3|93431.5|93381.5|93441.6|93381.5|93430.3|93370.1|27
1644554270000|2022-02-11 04:37:50|93431.3|93381.3|93428.1|93378.1|93440.2|93383.1|93428.1|93366.7|43
1644554280000|2022-02-11 04:38:00|93428.2|93378.2|93428.7|93378.7|93442.4|93381|93427.3|93367.4|43
1644554290000|2022-02-11 04:38:10|93429.1|93379.1|93428.8|93378.8|93445|93380.8|93428.3|93363.7|30
1644554300000|2022-02-11 04:38:20|93428.9|93378.9|93421.9|93371.9|93438.8|93379.1|93419.5|93356.5|32
1644554310000|2022-02-11 04:38:30|93422.5|93372.5|93434.4|93362.7|93436.9|93373.6|93421|93360|45
1644554320000|2022-02-11 04:38:40|93423.8|93373.8|93418.2|93368.2|93433|93374.8|93417.4|93358.1|33
1644554330000|2022-02-11 04:38:50|93427.6|93356|93414.5|93364.5|93429.1|93371.4|93411.4|93353.4|40
1644554340000|2022-02-11 04:39:00|93414.8|93364.8|93434.2|93360.9|93436.9|93371.9|93414.3|93350.7|57
1644554350000|2022-02-11 04:39:10|93435.5|93359.2|93422|93372|93436.8|93373.7|93419|93357.8|38
1644554360000|2022-02-11 04:39:20|93421.5|93371.5|93420.1|93370.1|93421.7|93371.7|93419|93369|26
1644554370000|2022-02-11 04:39:30|93420.2|93370.2|93424.8|93374.8|93424.9|93374.9|93420.2|93370.2|28
1644554380000|2022-02-11 04:39:40|93424.1|93374.1|93418.8|93368.8|93428.7|93374.2|93415.9|93358.7|54
1644554390000|2022-02-11 04:39:50|93418.3|93368.3|93418.6|93368.6|93420.6|93370.6|93417.6|93367.6|49
1644554400000|2022-02-11 04:40:00|93418.5|93368.5|93408.9|93358.9|93430.9|93369.1|93408.7|93345|37
1644554410000|2022-02-11 04:40:10|93407.5|93357.5|93409.4|93359.4|93409.9|93359.9|93407.5|93357.5|14
1644554420000|2022-02-11 04:40:20|93409.8|93359.8|93410.4|93360.4|93410.8|93360.8|93408.6|93358.6|20
1644554430000|2022-02-11 04:40:30|93410.5|93360.5|93407.5|93357.5|93421.6|93361.8|93406.8|93348.7|36
1644554440000|2022-02-11 04:40:40|93407.2|93357.2|93419.3|93369.3|93419.3|93369.3|93405.5|93355.5|31
1644554450000|2022-02-11 04:40:50|93419.8|93369.8|93419.3|93369.3|93421.6|93371.6|93417.3|93367.3|73
1644554460000|2022-02-11 04:41:00|93419.9|93369.9|93425.5|93375.5|93430.1|93380.1|93418.1|93368.1|75
1644554470000|2022-02-11 04:41:10|93424.4|93374.4|93424.3|93374.3|93426.7|93376.7|93423|93373|71
1644554480000|2022-02-11 04:41:20|93422.2|93372.2|93423.1|93373.1|93424.2|93374.2|93420|93370|74
1644554490000|2022-02-11 04:41:30|93424.7|93374.7|93426.5|93376.5|93433.4|93378.4|93420.8|93361.9|75
1644554500000|2022-02-11 04:41:40|93426.8|93376.8|93421.1|93371.1|93438.6|93377.7|93421.1|93361.3|75
1644554510000|2022-02-11 04:41:50|93421.8|93371.8|93422.1|93372.1|93424|93374|93419.7|93369.7|73
1644554520000|2022-02-11 04:42:00|93422.7|93372.7|93423.5|93373.5|93430.2|93375.3|93418|93358|78
1644554530000|2022-02-11 04:42:10|93433.1|93363.1|93421.9|93371.9|93437.4|93374.2|93420|93360.5|78
1644554540000|2022-02-11 04:42:20|93421.6|93371.6|93423.6|93373.6|93423.6|93373.6|93420.9|93370.9|65
1644554550000|2022-02-11 04:42:30|93423.1|93373.1|93427.8|93377.8|93435.7|93378|93422.9|93363.4|68
1644554560000|2022-02-11 04:42:40|93427.6|93377.6|93426.2|93376.2|93429|93379|93424.2|93374.2|79
1644554570000|2022-02-11 04:42:50|93426|93376|93423.4|93373.4|93427.4|93377.4|93422.2|93372.2|75
1644554580000|2022-02-11 04:43:00|93424.1|93374.1|93425.7|93375.7|93427.2|93377.2|93421.3|93371.3|75
1644554590000|2022-02-11 04:43:10|93424.8|93374.8|93432.4|93382.4|93434.7|93384.7|93422.8|93372.8|77
1644554600000|2022-02-11 04:43:20|93431.6|93381.6|93432.2|93382.2|93450.3|93385.9|93425.7|93368.8|80
1644554610000|2022-02-11 04:43:30|93431.3|93381.3|93433.2|93383.2|93438.1|93388.1|93431.3|93381.3|78
1644554620000|2022-02-11 04:43:40|93434.6|93384.6|93431.9|93381.9|93436.7|93386.7|93430.8|93380.8|78
1644554630000|2022-02-11 04:43:50|93432.3|93382.3|93433.4|93383.4|93436.8|93386.8|93431.1|93381.1|75
1644554640000|2022-02-11 04:44:00|93431.7|93381.7|93433.1|93383.1|93435.7|93385.7|93429.9|93379.9|73
1644554650000|2022-02-11 04:44:10|93432|93382|93431.9|93381.9|93434.6|93384.6|93429.5|93379.5|78
1644554660000|2022-02-11 04:44:20|93430.9|93380.9|93432.5|93382.5|93435.4|93385.4|93428.7|93378.7|79
1644554670000|2022-02-11 04:44:30|93432|93382|93432.7|93382.7|93434.5|93384.5|93429.6|93379.6|78
1644554680000|2022-02-11 04:44:40|93433.8|93383.8|93431.6|93381.6|93434.6|93384.6|93429.6|93379.6|78
1644554690000|2022-02-11 04:44:50|93429.8|93379.8|93430.5|93380.5|93435.4|93385.4|93428.3|93378.3|76
1644554700000|2022-02-11 04:45:00|93429.7|93379.7|93414.9|93364.9|93433|93380.5|93413.1|93350.4|75
1644554710000|2022-02-11 04:45:10|93416.4|93366.4|93416|93366|93417.6|93367.6|93414.8|93364.8|68
1644554720000|2022-02-11 04:45:20|93416.2|93366.2|93413.3|93363.3|93416.9|93366.9|93413.1|93363.1|68
1644554730000|2022-02-11 04:45:30|93414.1|93364.1|93414.7|93364.7|93416|93366|93412.8|93362.8|69
1644554740000|2022-02-11 04:45:40|93415.3|93365.3|93415.1|93365.1|93427.5|93367.7|93413.4|93352.4|68
1644554750000|2022-02-11 04:45:50|93416.3|93366.3|93417.5|93367.5|93427.2|93368.3|93413.1|93353.1|50
1644554760000|2022-02-11 04:46:00|93416.1|93366.1|93417.6|93367.6|93418.2|93368.2|93416.1|93366.1|12
1644554770000|2022-02-11 04:46:10|93417.8|93367.8|93418.3|93368.3|93418.5|93368.5|93416.9|93366.9|9
1644554780000|2022-02-11 04:46:20|93418.1|93368.1|93418.7|93368.7|93419.1|93369.1|93417.8|93367.8|17
1644554790000|2022-02-11 04:46:30|93418.3|93368.3|93422.7|93372.7|93423.4|93373.4|93418.3|93368.3|21
1644554800000|2022-02-11 04:46:40|93423|93373|93424|93374|93425.4|93375.4|93421.4|93371.4|16
1644554810000|2022-02-11 04:46:50|93424.7|93374.7|93422|93372|93424.9|93374.9|93421.1|93371.1|15
1644554820000|2022-02-11 04:47:00|93422.1|93372.1|93425.5|93375.5|93428.4|93378.4|93419.4|93369.4|54
1644554830000|2022-02-11 04:47:10|93425.2|93375.2|93424.6|93374.6|93429.9|93379.9|93424|93374|74
1644554840000|2022-02-11 04:47:20|93424.5|93374.5|93427.5|93377.5|93428.4|93378.4|93424.5|93374.5|70
1644554850000|2022-02-11 04:47:30|93427.9|93377.9|93426.8|93376.8|93427.9|93377.9|93426.4|93376.4|22
1644554860000|2022-02-11 04:47:40|93426.6|93376.6|93428|93378|93431.3|93381.3|93426.4|93376.4|67
1644554870000|2022-02-11 04:47:50|93427.9|93377.9|93467.6|93417.6|93482.4|93432.4|93427.9|93377.9|59
1644554880000|2022-02-11 04:48:00|93467.4|93417.4|93477|93403.1|93480.9|93420.2|93460.6|93401.2|60
1644554890000|2022-02-11 04:48:10|93476.9|93403.4|93461.9|93411.9|93479.1|93417|93461.2|93398.1|73
1644554900000|2022-02-11 04:48:20|93461.6|93411.6|93461|93411|93472.3|93412.5|93459.8|93398.9|52
1644554910000|2022-02-11 04:48:30|93460.9|93410.9|93455.8|93405.8|93470.2|93410.9|93455.5|93394.8|49
1644554920000|2022-02-11 04:48:40|93455.4|93405.4|93472|93390.7|93474.3|93407.4|93455.4|93386.8|29
1644554930000|2022-02-11 04:48:50|93472.6|93389.5|93467|93396.6|93472.6|93407.7|93456|93389.5|44
1644554940000|2022-02-11 04:49:00|93468.3|93394.3|93458.5|93408.5|93474.3|93408.9|93456.6|93389.6|43
1644554950000|2022-02-11 04:49:10|93458.9|93408.9|93467.3|93390.7|93479.9|93409.5|93458.5|93382.4|48
1644554960000|2022-02-11 04:49:20|93467.7|93390.6|93479.6|93396|93480.9|93396.5|93467.5|93383.8|32
1644554970000|2022-02-11 04:49:30|93482.1|93393.8|93477|93394.2|93482.6|93401.4|93473.9|93384.2|41
1644554980000|2022-02-11 04:49:40|93482.1|93390|93485.2|93392.3|93487.6|93395.4|93478.4|93387.4|55
1644554990000|2022-02-11 04:49:50|93484.9|93394.5|93486.5|93398.2|93487.5|93399.7|93481.1|93389.5|30
1644555000000|2022-02-11 04:50:00|93485.6|93400.5|93486.8|93399.5|93488.5|93418.8|93468.8|93397.8|35
1644555010000|2022-02-11 04:50:10|93488.6|93398.6|93483.2|93402.8|93489.8|93409.8|93481.9|93397.7|43
1644555020000|2022-02-11 04:50:20|93490.5|93397.6|93479.8|93405|93490.5|93409.9|93479.7|93397.6|29
1644555030000|2022-02-11 04:50:30|93489.9|93393.5|93490.5|93402.7|93492.6|93406|93485.7|93393.5|32
1644555040000|2022-02-11 04:50:40|93489.7|93407.8|93476.3|93426.3|93493.4|93426.4|93473.7|93406.3|41
1644555050000|2022-02-11 04:50:50|93476|93426|93494.4|93414.3|93496.2|93428.7|93475.5|93406|41
1644555060000|2022-02-11 04:51:00|93495|93414.9|93483.2|93433.2|93496.5|93434.3|93483.1|93413.7|45
1644555070000|2022-02-11 04:51:10|93483|93433|93484.4|93434.4|93485.1|93435.1|93482.7|93432.7|31
1644555080000|2022-02-11 04:51:20|93484.6|93434.6|93495.2|93422.7|93498.1|93434.6|93483.9|93418.4|17
1644555090000|2022-02-11 04:51:30|93494.6|93424.1|93484.3|93434.3|93496.7|93436.7|93484|93423.1|22
1644555100000|2022-02-11 04:51:40|93483.1|93433.1|93484|93434|93493.4|93437.8|93482.7|93420.8|32
1644555110000|2022-02-11 04:51:50|93483.6|93433.6|93495|93424.2|93495.4|93434.6|93483|93422.3|17
1644555120000|2022-02-11 04:52:00|93495.7|93422|93487.3|93437.3|93496.6|93437.7|93484.9|93421.5|27
1644555130000|2022-02-11 04:52:10|93487.2|93437.2|93489.6|93439.6|93491.6|93441.6|93486.7|93436.7|29
1644555140000|2022-02-11 04:52:20|93489.5|93439.5|93482.1|93432.1|93493.8|93439.5|93481.8|93418.7|48
1644555150000|2022-02-11 04:52:30|93494.7|93424.6|93503.1|93427.7|93504.7|93442.3|93485.6|93424.6|40
1644555160000|2022-02-11 04:52:40|93501.3|93429.3|93491.4|93441.4|93502.1|93441.4|93489.4|93425.7|30
1644555170000|2022-02-11 04:52:50|93501|93430.9|93503.1|93432.2|93503.4|93443.8|93492.4|93430.9|26
1644555180000|2022-02-11 04:53:00|93492.9|93442.9|93515.3|93444.6|93517.7|93456.9|93492.5|93431.8|46
1644555190000|2022-02-11 04:53:10|93506.1|93456.1|93515.1|93443.8|93515.2|93456.5|93503.7|93443.8|36
1644555200000|2022-02-11 04:53:20|93503.8|93453.8|93503.7|93453.7|93505.6|93455.6|93503.1|93453.1|42
1644555210000|2022-02-11 04:53:30|93503.4|93453.4|93491.7|93441.7|93506.1|93453.4|93491.7|93434.9|32
1644555220000|2022-02-11 04:53:40|93491.6|93441.6|93484.9|93434.9|93499.6|93442.2|93483.2|93416.8|43
1644555230000|2022-02-11 04:53:50|93496.7|93422.8|93486.6|93436.6|93497.2|93436.8|93484.9|93421.8|37
1644555240000|2022-02-11 04:54:00|93486.4|93436.4|93494.7|93423.6|93495.7|93436.5|93484.5|93423.3|24
1644555250000|2022-02-11 04:54:10|93494.4|93434|93471.1|93421.1|93495.5|93434|93471.1|93409.1|36
1644555260000|2022-02-11 04:54:20|93471|93421|93470.4|93420.4|93473.8|93423.8|93470.3|93420.3|30
1644555270000|2022-02-11 04:54:30|93470.3|93420.3|93462.3|93412.3|93475.5|93420.4|93460.3|93397.7|33
1644555280000|2022-02-11 04:54:40|93461.8|93411.8|93460.7|93410.7|93462.4|93412.4|93459.5|93409.5|31
1644555290000|2022-02-11 04:54:50|93460.6|93410.6|93473.7|93396|93475.9|93410.9|93460.6|93393.2|13
1644555300000|2022-02-11 04:55:00|93457.8|93407.8|93458.4|93408.4|93470.5|93409.4|93457.5|93396.2|42
1644555310000|2022-02-11 04:55:10|93468.7|93398.6|93468.5|93398.4|93469.7|93409.7|93458|93397.1|40
1644555320000|2022-02-11 04:55:20|93458.7|93408.7|93459.5|93409.5|93471.7|93410|93456.3|93392.8|42
1644555330000|2022-02-11 04:55:30|93459.6|93409.6|93459.8|93409.8|93474.9|93414.9|93457.4|93399.1|34
1644555340000|2022-02-11 04:55:40|93462|93412|93469.1|93397.7|93469.1|93412|93458.1|93397.7|15
1644555350000|2022-02-11 04:55:50|93458.8|93408.8|93450.5|93400.5|93468.4|93409.5|93450.5|93398.1|42
1644555360000|2022-02-11 04:56:00|93450.1|93400.1|93451.5|93401.5|93454.5|93404.5|93450.1|93400.1|34
1644555370000|2022-02-11 04:56:10|93451.8|93401.8|93456.8|93406.8|93466.7|93406.8|93451|93396.3|33
1644555380000|2022-02-11 04:56:20|93456.3|93406.3|93452.6|93402.6|93467.1|93406.3|93452.5|93391.9|39
1644555390000|2022-02-11 04:56:30|93452.3|93402.3|93451.6|93401.6|93453.7|93403.7|93451.6|93401.6|22
1644555400000|2022-02-11 04:56:40|93451.7|93401.7|93451|93401|93452.5|93402.5|93450.8|93400.8|17
1644555410000|2022-02-11 04:56:50|93450.8|93400.8|93448|93398|93451.2|93401.2|93448|93398|21
1644555420000|2022-02-11 04:57:00|93448.3|93398.3|93449.1|93399.1|93449.1|93399.1|93447.9|93397.9|15
1644555430000|2022-02-11 04:57:10|93449|93399|93444.7|93394.7|93457.7|93399|93442|93386.3|35
1644555440000|2022-02-11 04:57:20|93441.3|93391.3|93455|93384.9|93455.2|93395.7|93441.2|93378.7|15
1644555450000|2022-02-11 04:57:30|93455.2|93384.6|93440.7|93390.7|93458.9|93391|93439.5|93375.8|15
1644555460000|2022-02-11 04:57:40|93441.4|93391.4|93434.8|93384.8|93450.8|93391.4|93433.3|93373|37
1644555470000|2022-02-11 04:57:50|93434.7|93384.7|93439.4|93389.4|93440.8|93390.8|93434.7|93384.7|37
1644555480000|2022-02-11 04:58:00|93439.8|93389.8|93449.7|93378|93449.7|93390.8|93438|93378|15
1644555490000|2022-02-11 04:58:10|93449.5|93377.8|93440.2|93390.2|93449.5|93390.9|93437.8|93377.5|30
1644555500000|2022-02-11 04:58:20|93440.6|93390.6|93438.8|93388.8|93440.7|93390.7|93438.6|93388.6|23
1644555510000|2022-02-11 04:58:30|93439|93389|93440.8|93390.8|93442.1|93392.1|93439|93389|22
1644555520000|2022-02-11 04:58:40|93441|93391|93441.4|93391.4|93444.1|93394.1|93440|93390|26
1644555530000|2022-02-11 04:58:50|93442|93392|93437|93387|93442.2|93392.2|93436.8|93386.8|30
1644555540000|2022-02-11 04:59:00|93437.7|93387.7|93437.2|93387.2|93439.2|93389.2|93436.5|93386.5|24
1644555550000|2022-02-11 04:59:10|93437|93387|93440.5|93390.5|93440.6|93390.6|93436.4|93386.4|17
1644555560000|2022-02-11 04:59:20|93440.7|93390.7|93437.6|93387.6|93451.7|93390.7|93437.1|93381.5|25
1644555570000|2022-02-11 04:59:30|93437.3|93387.3|93436.4|93386.4|93438.8|93388.8|93434.6|93384.6|22
1644555580000|2022-02-11 04:59:40|93435.6|93385.6|93435.3|93385.3|93436|93386|93433.4|93383.4|28
1644555590000|2022-02-11 04:59:50|93435.4|93385.4|93434.7|93384.7|93435.4|93385.4|93434.1|93384.1|18
1644555600000|2022-02-11 05:00:00|93434|93384|93434.4|93384.4|93445.1|93384.6|93433.4|93372.3|23
1644555610000|2022-02-11 05:00:10|93434.3|93384.3|93435.6|93385.6|93435.7|93385.7|93433.3|93383.3|20
1644555620000|2022-02-11 05:00:20|93435.8|93385.8|93443.9|93370.1|93449.7|93386.9|93431.6|93368.1|15
1644555630000|2022-02-11 05:00:30|93430.8|93380.8|93434.6|93384.6|93435.6|93385.6|93430.1|93380.1|31
1644555640000|2022-02-11 05:00:40|93435.3|93385.3|93436.5|93386.5|93448|93388.3|93434.5|93375.3|32
1644555650000|2022-02-11 05:00:50|93436.8|93386.8|93437|93387|93437.7|93387.7|93436.5|93386.5|24
1644555660000|2022-02-11 05:01:00|93436.9|93386.9|93442.1|93371.3|93443.3|93387.2|93431.5|93371.3|16
1644555670000|2022-02-11 05:01:10|93432.1|93382.1|93433.2|93383.2|93444.1|93385.1|93429.9|93367.5|51
1644555680000|2022-02-11 05:01:20|93433.3|93383.3|93439|93368.2|93439.3|93383.3|93427.1|93364.1|43
1644555690000|2022-02-11 05:01:30|93427.4|93377.4|93441.3|93364.6|93441.3|93379.4|93427.4|93363.3|21
1644555700000|2022-02-11 05:01:40|93441.1|93364|93432|93361.9|93441.1|93376.3|93422.5|93361.2|30
1644555710000|2022-02-11 05:01:50|93432.1|93372|93421.1|93371.1|93437.6|93373.3|93418.1|93357.3|44
1644555720000|2022-02-11 05:02:00|93419.9|93369.9|93417.6|93367.6|93420.4|93370.4|93417.6|93367.6|33
1644555730000|2022-02-11 05:02:10|93417.8|93367.8|93428.8|93356.8|93428.8|93368.2|93415.8|93355.9|26
1644555740000|2022-02-11 05:02:20|93428.7|93356.9|93419|93369|93429.5|93369.4|93417.3|93355.1|19
1644555750000|2022-02-11 05:02:30|93418|93368|93417.2|93367.2|93418|93368|93416.8|93366.8|16
1644555760000|2022-02-11 05:02:40|93416.6|93366.6|93416.7|93366.7|93430|93367.2|93414.4|93352.7|27
1644555770000|2022-02-11 05:02:50|93416.5|93366.5|93414.6|93364.6|93427.6|93367.1|93412|93353.1|24
1644555780000|2022-02-11 05:03:00|93414.5|93364.5|93411.9|93361.9|93426.3|93365.7|93411.9|93351.7|25
1644555790000|2022-02-11 05:03:10|93412.3|93362.3|93413.5|93363.5|93423.3|93365.1|93412.1|93350.7|22
1644555800000|2022-02-11 05:03:20|93414.4|93364.4|93414.4|93364.4|93416.4|93366.4|93414|93364|13
1644555810000|2022-02-11 05:03:30|93414.8|93364.8|93411.5|93361.5|93435.4|93364.8|93411|93350.1|13
1644555820000|2022-02-11 05:03:40|93412|93362|93418.8|93368.8|93418.8|93368.8|93412|93362|20
1644555830000|2022-02-11 05:03:50|93418.4|93368.4|93418|93368|93419.6|93369.6|93417.4|93367.4|23
1644555840000|2022-02-11 05:04:00|93416.8|93366.8|93429.2|93358.7|93431|93369.3|93414.8|93356.9|24
1644555850000|2022-02-11 05:04:10|93429.1|93358.5|93432.4|93361.4|93434.2|93372.5|93418.3|93358.2|26
1644555860000|2022-02-11 05:04:20|93434.2|93359.8|93432.5|93358.6|93436.2|93359.8|93431|93357.3|8
1644555870000|2022-02-11 05:04:30|93421.4|93371.4|93416|93366|93430.5|93371.4|93414.1|93352.2|46
1644555880000|2022-02-11 05:04:40|93415.3|93365.3|93414.4|93364.4|93427.8|93368.2|93414|93357.6|22
1644555890000|2022-02-11 05:04:50|93413.8|93363.8|93415.6|93365.6|93426|93365.8|93413.7|93354.7|23
1644555900000|2022-02-11 05:05:00|93416|93366|93423.2|93347.1|93427.2|93366.5|93414.4|93345|39
1644555910000|2022-02-11 05:05:10|93422.4|93346.8|93423.6|93351.3|93428.4|93362.2|93411|93346.1|40
1644555920000|2022-02-11 05:05:20|93423.5|93351.5|93411.2|93361.2|93424.1|93362.5|93411.1|93350.4|26
1644555930000|2022-02-11 05:05:30|93410.7|93360.7|93425.6|93346.2|93430|93362.3|93410.5|93343.2|25
1644555940000|2022-02-11 05:05:40|93425.8|93346.9|93422.9|93343.6|93429.5|93351.6|93419.9|93343.1|33
1644555950000|2022-02-11 05:05:50|93422.5|93343.7|93419.2|93345.5|93422.6|93346.1|93419.1|93343.7|16
1644555960000|2022-02-11 05:06:00|93418.4|93348.2|93405.9|93355.9|93418.4|93357.3|93405.1|93348.2|32
1644555970000|2022-02-11 05:06:10|93405.6|93355.6|93406.2|93356.2|93407.1|93357.1|93405.4|93355.4|24
1644555980000|2022-02-11 05:06:20|93407.5|93357.5|93404.6|93354.6|93426.8|93359.4|93404.6|93342.5|23
1644555990000|2022-02-11 05:06:30|93404.8|93354.8|93421.9|93346.9|93428.2|93359.4|93404.8|93340.7|38
1644556000000|2022-02-11 05:06:40|93422|93346.7|93423.3|93344.7|93426.7|93360|93410|93344.7|32
1644556010000|2022-02-11 05:06:50|93423.7|93344.5|93410|93360|93423.7|93360|93409.4|93344.5|31
1644556020000|2022-02-11 05:07:00|93409.8|93359.8|93410.3|93360.3|93430.3|93362|93409.4|93332.6|34
1644556030000|2022-02-11 05:07:10|93411.1|93361.1|93422.7|93350.9|93427.8|93361.6|93410|93343|39
1644556040000|2022-02-11 05:07:20|93422.8|93350.2|93430.6|93349.3|93434.1|93363.9|93413.9|93345.3|57
1644556050000|2022-02-11 05:07:30|93430.7|93349.2|93438.6|93352.4|93440.4|93355.7|93430.4|93344.3|52
1644556060000|2022-02-11 05:07:40|93438.7|93354|93435.8|93358.6|93441.1|93359|93434.3|93353.3|35
1644556070000|2022-02-11 05:07:50|93435.7|93358.5|93444|93356.5|93446.1|93364.3|93435.2|93352.8|44
1644556080000|2022-02-11 05:08:00|93444.3|93356.4|93442.4|93357.8|93445.8|93360.4|93440.8|93355.1|57
1644556090000|2022-02-11 05:08:10|93442.2|93358.6|93443.9|93353.3|93447.7|93359.3|93442.2|93351.9|58
1644556100000|2022-02-11 05:08:20|93443.8|93353.6|93452.2|93352.6|93452.2|93366.1|93435.5|93352.6|52
1644556110000|2022-02-11 05:08:30|93452.7|93353|93448.2|93361.7|93454.2|93369.7|93445.4|93353|48
1644556120000|2022-02-11 05:08:40|93450.2|93360.3|93446.9|93373.2|93454.9|93385.2|93434.6|93357.5|54
1644556130000|2022-02-11 05:08:50|93445.5|93373.3|93449.2|93359.7|93454.5|93374.4|93444.4|93359|47
1644556140000|2022-02-11 05:09:00|93448|93359.6|93453.6|93364.5|93453.6|93366.2|93442.9|93355.3|38
1644556150000|2022-02-11 05:09:10|93452.5|93364.4|93446.1|93368.8|93454.4|93370.9|93446.1|93364.3|37
1644556160000|2022-02-11 05:09:20|93445.8|93369|93447.8|93373|93452.5|93383.8|93433.8|93364.2|28
1644556170000|2022-02-11 05:09:30|93450.8|93370.4|93446.2|93369.3|93452|93380.9|93430.4|93366.6|14
1644556180000|2022-02-11 05:09:40|93448.3|93368.9|93446|93369.3|93449.4|93385|93433.1|93367.9|20
1644556190000|2022-02-11 05:09:50|93448.7|93371.1|93442.5|93367.8|93452|93386.4|93436.4|93367.3|47
1644556200000|2022-02-11 05:10:00|93442.4|93367.6|93444.1|93368.3|93448.8|93379.9|93428.8|93365.9|20
1644556210000|2022-02-11 05:10:10|93433.6|93373.2|93447.8|93366.9|93448.3|93384.8|93433.6|93366.6|23
1644556220000|2022-02-11 05:10:20|93448.8|93366.7|93447.1|93365.1|93449|93368.4|93445.6|93363|11
1644556230000|2022-02-11 05:10:30|93448.7|93366.1|93447.6|93369.6|93450|93384.6|93434.6|93364|14
1644556240000|2022-02-11 05:10:40|93444.1|93370.3|93445.9|93367.3|93449.5|93382.5|93429.3|93364.8|14
1644556250000|2022-02-11 05:10:50|93447.2|93368.3|93449.9|93367.1|93451|93368.3|93447.2|93365.5|9
1644556260000|2022-02-11 05:11:00|93448.9|93367.2|93443.6|93366.8|93450.9|93384.8|93434.8|93365.9|34
1644556270000|2022-02-11 05:11:10|93443.7|93366.7|93444.2|93365.9|93447.4|93366.7|93443.6|93364.4|18
1644556280000|2022-02-11 05:11:20|93445|93365.4|93432.2|93382.2|93453.2|93382.4|93430.9|93362.8|20
1644556290000|2022-02-11 05:11:30|93445.6|93369.8|93445.4|93374.6|93451.3|93383|93431.3|93369.6|19
1644556300000|2022-02-11 05:11:40|93445.3|93374.5|93448|93373.6|93451.9|93389.3|93439.3|93372.7|17
1644556310000|2022-02-11 05:11:50|93448.5|93373.3|93444.2|93366.6|93448.5|93374.7|93443.1|93361.8|28
1644556320000|2022-02-11 05:12:00|93444.4|93366.9|93439.8|93366.2|93445.3|93366.9|93439.8|93361|31
1644556330000|2022-02-11 05:12:10|93441.6|93364.5|93445.3|93361.3|93446.4|93378.1|93427.5|93359.5|35
1644556340000|2022-02-11 05:12:20|93444.9|93361.5|93433.5|93358.3|93444.9|93363.1|93433.4|93354.3|35
1644556350000|2022-02-11 05:12:30|93433.4|93358.4|93430.9|93358.1|93435.3|93370.6|93420.6|93353.9|38
1644556360000|2022-02-11 05:12:40|93432.4|93357.1|93442.2|93350|93442.2|93361.1|93429.9|93348.7|26
1644556370000|2022-02-11 05:12:50|93441|93350.7|93435.6|93357.4|93442.3|93358.9|93435.4|93349.6|20
1644556380000|2022-02-11 05:13:00|93437.9|93354.2|93435|93364.1|93445.5|93364.3|93434.8|93351.6|35
1644556390000|2022-02-11 05:13:10|93437.1|93362|93441.1|93368.9|93447.8|93368.9|93435|93354.1|28
1644556400000|2022-02-11 05:13:20|93440.7|93369.7|93444.1|93369|93449.1|93370.5|93440.2|93363.5|40
1644556410000|2022-02-11 05:13:30|93442.7|93369.9|93430.5|93380.5|93443.6|93380.5|93430.5|93366.2|18
1644556420000|2022-02-11 05:13:40|93441.2|93369.7|93429.1|93379.1|93443.9|93380|93428.7|93360.9|34
1644556430000|2022-02-11 05:13:50|93438.1|93366.5|93427.8|93377.8|93440.5|93379.9|93427.6|93365.4|22
1644556440000|2022-02-11 05:14:00|93428.1|93378.1|93436|93363.4|93440.5|93378.6|93426.6|93363.4|25
1644556450000|2022-02-11 05:14:10|93435.9|93364.2|93437.3|93365|93438.1|93376.1|93424.2|93361.3|21
1644556460000|2022-02-11 05:14:20|93435.8|93365.2|93442.3|93358|93443.5|93377.1|93425.7|93355.6|43
1644556470000|2022-02-11 05:14:30|93438.9|93359.8|93444|93359.3|93444|93365.9|93437.6|93359.1|39
1644556480000|2022-02-11 05:14:40|93440.7|93363.7|93438.9|93365.7|93444.5|93366.3|93437.7|93355.3|38
1644556490000|2022-02-11 05:14:50|93438.4|93366.3|93435.5|93356.1|93440|93366.3|93435.5|93353.8|38
1644556500000|2022-02-11 05:15:00|93437.3|93355.6|93431.5|93356.8|93443.9|93357.9|93430.7|93343.9|55
1644556510000|2022-02-11 05:15:10|93431.4|93356.9|93430.5|93358.1|93435.4|93358.8|93428.6|93352.4|39
1644556520000|2022-02-11 05:15:20|93430.4|93358.7|93429.5|93355.5|93432.8|93369.1|93419.1|93352.5|29
1644556530000|2022-02-11 05:15:30|93429.1|93355.8|93432.9|93351.2|93441.3|93358.9|93424.3|93343.2|35
1644556540000|2022-02-11 05:15:40|93432.3|93350.6|93439|93360.9|93440.4|93362.7|93430.9|93350.5|33
1644556550000|2022-02-11 05:15:50|93438|93361.5|93442.6|93360.6|93444.7|93375.8|93425.8|93359.2|37
1644556560000|2022-02-11 05:16:00|93444.2|93359.4|93442.2|93361.8|93449.2|93364.9|93441.4|93357.9|20
1644556570000|2022-02-11 05:16:10|93444.2|93361.2|93446.6|93357.7|93446.6|93363.1|93441.8|93355.9|34
1644556580000|2022-02-11 05:16:20|93446.2|93356.2|93439.4|93358.7|93446.5|93379.9|93429|93350.4|44
1644556590000|2022-02-11 05:16:30|93437.2|93359.6|93443.8|93356|93453.7|93359.6|93437.2|93348.5|20
1644556600000|2022-02-11 05:16:40|93441.1|93357.2|93444.5|93363|93446.7|93366.5|93441.1|93354.4|17
1644556610000|2022-02-11 05:16:50|93445.5|93362.1|93441.9|93362.5|93447.3|93365.9|93440.5|93358|28
1644556620000|2022-02-11 05:17:00|93442.2|93362.2|93454.3|93370.4|93454.4|93390.6|93433.9|93357.4|31
1644556630000|2022-02-11 05:17:10|93451.7|93372.9|93449.9|93373.6|93463.7|93379|93446.3|93363.3|53
1644556640000|2022-02-11 05:17:20|93448.7|93373.8|93449.1|93374.4|93450.5|93376|93447.9|93370.7|25
1644556650000|2022-02-11 05:17:30|93448.8|93374.6|93436.8|93386.8|93450.1|93387.2|93436.8|93373.2|16
1644556660000|2022-02-11 05:17:40|93436.5|93386.5|93436.8|93386.8|93447.6|93387|93436.5|93374.3|17
1644556670000|2022-02-11 05:17:50|93448.1|93376.3|93437.4|93387.4|93448.6|93387.7|93436|93375.5|21
1644556680000|2022-02-11 05:18:00|93437.3|93387.3|93447.9|93376|93450.5|93387.6|93434.9|93374|19
1644556690000|2022-02-11 05:18:10|93436.7|93386.7|93448|93377|93449.8|93387.2|93436.6|93374.1|16
1644556700000|2022-02-11 05:18:20|93450.1|93375.1|93437.4|93387.4|93450.3|93387.4|93436.7|93374.5|16
1644556710000|2022-02-11 05:18:30|93437.5|93387.5|93426.9|93376.9|93444.7|93387.7|93426.5|93364.3|32
1644556720000|2022-02-11 05:18:40|93428|93378|93437.4|93366.1|93441.7|93378.4|93426.8|93365.3|37
1644556730000|2022-02-11 05:18:50|93436.9|93366.4|93429.9|93379.9|93441|93380.2|93429.9|93364.7|16
1644556740000|2022-02-11 05:19:00|93429.6|93379.6|93439.4|93364.8|93441.4|93379.6|93426.3|93360.6|40
1644556750000|2022-02-11 05:19:10|93439.7|93364.4|93440.7|93357.5|93448.5|93377.1|93426.9|93346.7|37
1644556760000|2022-02-11 05:19:20|93433.7|93355.1|93443|93352.5|93446.7|93359.1|93433.7|93349|24
1644556770000|2022-02-11 05:19:30|93442.7|93354.3|93441.6|93357.6|93443.6|93361.1|93439.2|93352.4|15
1644556780000|2022-02-11 05:19:40|93437|93360.1|93441.8|93354.1|93446.2|93360.4|93437|93351|29
1644556790000|2022-02-11 05:19:50|93444|93353.1|93439.2|93358|93444|93359.2|93438.5|93353.1|38
1644556800000|2022-02-11 05:20:00|93439|93357.3|93435.2|93363.7|93446.8|93364.7|93435.2|93356.8|36
1644556810000|2022-02-11 05:20:10|93434|93363.8|93438.8|93361.2|93442.6|93364.2|93434|93360.8|13
1644556820000|2022-02-11 05:20:20|93440.5|93360.2|93439.9|93364.2|93441.4|93377.1|93427.1|93360.2|24
1644556830000|2022-02-11 05:20:30|93440.1|93363.5|93439.3|93363.2|93443.8|93365.1|93438.3|93359.7|31
1644556840000|2022-02-11 05:20:40|93438.9|93363.5|93446.7|93359.4|93448.3|93364|93438.6|93358.7|23
1644556850000|2022-02-11 05:20:50|93444.4|93360.9|93438.2|93361.8|93446.6|93365.9|93438.2|93360.1|15
1644556860000|2022-02-11 05:21:00|93436|93363.1|93439.1|93361.9|93447.2|93373|93423|93355.3|28
1644556870000|2022-02-11 05:21:10|93435.9|93363.4|93443.4|93358.6|93443.4|93363.7|93435.9|93357.7|22
1644556880000|2022-02-11 05:21:20|93443|93358.9|93441.2|93361.6|93445.4|93361.8|93441.2|93358.9|17
1644556890000|2022-02-11 05:21:30|93443.2|93361|93447.1|93360.7|93449.7|93364.3|93441.8|93359.3|25
1644556900000|2022-02-11 05:21:40|93448.9|93359.9|93441.5|93361|93449.3|93362.7|93438.3|93357.1|34
1644556910000|2022-02-11 05:21:50|93443.1|93360.2|93446.8|93359.3|93448.5|93361.9|93434.4|93356.9|26
1644556920000|2022-02-11 05:22:00|93446.2|93359.9|93439.4|93357.7|93447.4|93364.8|93438|93355.4|31
1644556930000|2022-02-11 05:22:10|93439|93357.2|93436.7|93361.4|93439|93373.8|93423.7|93357.2|22
1644556940000|2022-02-11 05:22:20|93436.3|93361.2|93436.6|93365.5|93439.6|93376.8|93426|93360.9|39
1644556950000|2022-02-11 05:22:30|93426.5|93376.5|93426.1|93376.1|93439.5|93376.5|93425.5|93363.4|18
1644556960000|2022-02-11 05:22:40|93426|93376|93427.8|93377.8|93438|93377.8|93425.6|93365.3|17
1644556970000|2022-02-11 05:22:50|93426.2|93376.2|93433|93359.5|93438.2|93376.4|93418.4|93358.1|34
1644556980000|2022-02-11 05:23:00|93419.9|93369.9|93431.2|93360.1|93432|93370.9|93419.4|93360.1|27
1644556990000|2022-02-11 05:23:10|93431.3|93360.7|93435.5|93357.5|93435.5|93371.2|93420.9|93357.5|31
1644557000000|2022-02-11 05:23:20|93436.3|93362.2|93441.2|93365.3|93445.5|93365.5|93436.3|93356.5|44
1644557010000|2022-02-11 05:23:30|93440.8|93366|93426.1|93376.1|93441.8|93376.1|93424.7|93359.9|33
1644557020000|2022-02-11 05:23:40|93425.8|93375.8|93441.1|93359.4|93442.4|93376|93424.7|93357.3|32
1644557030000|2022-02-11 05:23:50|93441.5|93359.1|93440.3|93359.8|93441.5|93361|93438.7|93358.7|16
1644557040000|2022-02-11 05:24:00|93439.7|93360.3|93434.8|93354.2|93446|93370.5|93420.5|93346.6|32
1644557050000|2022-02-11 05:24:10|93435.8|93353.4|93437.6|93352.7|93442.3|93358.6|93432|93347.6|36
1644557060000|2022-02-11 05:24:20|93438.4|93352|93427|93348.2|93441.5|93352.9|93426.2|93341.3|25
1644557070000|2022-02-11 05:24:30|93424.3|93348.3|93430.5|93343.6|93436.4|93348.8|93424.3|93339.5|21
1644557080000|2022-02-11 05:24:40|93430.4|93344.6|93421.2|93346.9|93433.5|93347.1|93421.2|93340|32
1644557090000|2022-02-11 05:24:50|93422.1|93346.8|93403.6|93353.6|93424.4|93354.2|93402.6|93340.4|33
1644557100000|2022-02-11 05:25:00|93404.1|93354.1|93420.1|93333.4|93422.1|93354.1|93403.8|93331.6|27
1644557110000|2022-02-11 05:25:10|93418.6|93335.7|93416.4|93340.9|93420.7|93354.1|93401.2|93334.9|37
1644557120000|2022-02-11 05:25:20|93416.2|93341.4|93413.4|93342.9|93418.1|93353|93401.9|93338.8|24
1644557130000|2022-02-11 05:25:30|93413.5|93342.8|93413.3|93343.2|93415.8|93353.6|93403.3|93341|18
1644557140000|2022-02-11 05:25:40|93413.8|93342.5|93402.9|93352.9|93418.2|93353|93401.2|93340|24
1644557150000|2022-02-11 05:25:50|93402.3|93352.3|93416|93342.2|93417|93353.8|93402.3|93339.8|17
1644557160000|2022-02-11 05:26:00|93415|93342.8|93417|93338.9|93419.9|93354.5|93400.6|93335.3|33
1644557170000|2022-02-11 05:26:10|93416.4|93339.4|93416.1|93342.1|93418.5|93353.1|93403.1|93338.8|42
1644557180000|2022-02-11 05:26:20|93416.3|93342.2|93415.7|93343.4|93419|93354.3|93404.3|93334.8|21
1644557190000|2022-02-11 05:26:30|93416.7|93343|93410.7|93336.9|93417|93354.3|93399.8|93334|33
1644557200000|2022-02-11 05:26:40|93409.4|93338.7|93401.3|93351.3|93413.7|93352.4|93398.6|93338.6|37
1644557210000|2022-02-11 05:26:50|93400.9|93350.9|93413.6|93338.1|93413.6|93351.7|93399.9|93337.3|37
1644557220000|2022-02-11 05:27:00|93411.4|93339.2|93411.4|93336.5|93414.9|93352.2|93399.6|93333.5|47
1644557230000|2022-02-11 05:27:10|93410.5|93336.9|93411.7|93331.7|93412.8|93338|93409.2|93331.1|17
1644557240000|2022-02-11 05:27:20|93410.4|93333.3|93413.5|93342.9|93414|93342.9|93410.4|93331.4|24
1644557250000|2022-02-11 05:27:30|93402.9|93352.9|93413.7|93341.7|93414.9|93354.3|93402.1|93341|33
1644557260000|2022-02-11 05:27:40|93413.9|93341.6|93405.6|93355.6|93416.9|93356.4|93402.4|93341.6|34
1644557270000|2022-02-11 05:27:50|93417.2|93346.9|93421.3|93348.7|93426|93360.5|93406.7|93342.4|47
1644557280000|2022-02-11 05:28:00|93421|93349.1|93423.1|93350.5|93425|93350.6|93421|93347.1|47
1644557290000|2022-02-11 05:28:10|93423.2|93350.7|93430.1|93343.1|93430.2|93350.7|93422.9|93343.1|36
1644557300000|2022-02-11 05:28:20|93430.4|93343|93429.9|93338.9|93435|93343|93426.7|93334.8|36
1644557310000|2022-02-11 05:28:30|93428.9|93339.9|93425.2|93343.4|93432.5|93343.5|93424.9|93336.1|41
1644557320000|2022-02-11 05:28:40|93427.2|93342.2|93428.9|93340.8|93431.9|93344.9|93424.9|93338|27
1644557330000|2022-02-11 05:28:50|93429.8|93340.4|93434.5|93340.1|93436.5|93346.5|93426.9|93332.7|35
1644557340000|2022-02-11 05:29:00|93433.1|93341.4|93430|93331.3|93433.5|93341.4|93426|93327.6|50
1644557350000|2022-02-11 05:29:10|93429.6|93332.1|93431.4|93330.9|93433.4|93337.9|93422.7|93330.9|19
1644557360000|2022-02-11 05:29:20|93431.2|93330.7|93423.1|93342.7|93439.8|93342.9|93423.1|93325.9|43
1644557370000|2022-02-11 05:29:30|93422.9|93342.5|93427.2|93343.5|93430.5|93345.9|93421.7|93340.7|46
1644557380000|2022-02-11 05:29:40|93428.7|93337.9|93427.6|93339.9|93432.2|93342.3|93425.7|93337.5|48
1644557390000|2022-02-11 05:29:50|93433|93341.4|93434.5|93332.5|93437.5|93342.7|93428.2|93331.4|56
1644557400000|2022-02-11 05:30:00|93434.8|93332.9|93433.4|93332.4|93436|93335.1|93431|93329.5|50
1644557410000|2022-02-11 05:30:10|93432.7|93333.2|93418.5|93328.2|93436.2|93348.3|93398.3|93319.8|65
1644557420000|2022-02-11 05:30:20|93418.9|93328.9|93425.4|93328.7|93431.8|93329.5|93418.9|93319.9|47
1644557430000|2022-02-11 05:30:30|93425.5|93328.8|93428.5|93330.9|93433|93331.9|93425.2|93327.2|18
1644557440000|2022-02-11 05:30:40|93428.2|93330.8|93404|93331.1|93431.1|93342|93389.6|93320.2|42
1644557450000|2022-02-11 05:30:50|93401.1|93330.7|93391.8|93341.8|93405.4|93342.9|93390|93329.3|27
1644557460000|2022-02-11 05:31:00|93391.2|93341.2|93395.3|93324.4|93406|93342|93383.4|93323.7|27
1644557470000|2022-02-11 05:31:10|93384.1|93334.1|93398.1|93320.8|93399.6|93334.4|93384.1|93318.6|11
1644557480000|2022-02-11 05:31:20|93398.3|93321.9|93396.8|93319|93398.3|93322.2|93392.2|93319|19
1644557490000|2022-02-11 05:31:30|93383.8|93333.8|93395.2|93314.5|93395.3|93333.8|93380.6|93313.8|14
1644557500000|2022-02-11 05:31:40|93394.9|93314.3|93390.6|93320.5|93397.7|93330.5|93380.5|93314.3|14
1644557510000|2022-02-11 05:31:50|93381|93331|93382.2|93332.2|93393.3|93332.4|93379.6|93319.8|18
1644557520000|2022-02-11 05:32:00|93382.5|93332.5|93381.2|93331.2|93395.1|93332.5|93380.8|93321|10
1644557530000|2022-02-11 05:32:10|93381.6|93331.6|93381.2|93331.2|93392.9|93333|93379.4|93321.2|13
1644557540000|2022-02-11 05:32:20|93381.3|93331.3|93394.8|93318.9|93395.6|93331.4|93379.2|93318.9|17
1644557550000|2022-02-11 05:32:30|93393.8|93319.9|93390.2|93319.9|93397.9|93329.9|93379|93312.3|17
1644557560000|2022-02-11 05:32:40|93380.6|93330.6|93395.5|93319.2|93396.1|93331.1|93380.1|93317.6|16
1644557570000|2022-02-11 05:32:50|93394.7|93320.3|93388.1|93313.8|93395.1|93330.2|93376.7|93313.8|16
1644557580000|2022-02-11 05:33:00|93387.4|93313.6|93377.1|93327.1|93396.8|93327.6|93374.4|93313.2|21
1644557590000|2022-02-11 05:33:10|93376.5|93326.5|93378.7|93328.7|93387.4|93329.1|93374.8|93317.3|15
1644557600000|2022-02-11 05:33:20|93378.8|93328.8|93378.9|93328.9|93379|93329|93378.6|93328.6|8
1644557610000|2022-02-11 05:33:30|93378.6|93328.6|93377.7|93327.7|93393.2|93329.6|93375.5|93318.2|20
1644557620000|2022-02-11 05:33:40|93377.5|93327.5|93376.4|93326.4|93386.6|93328.2|93375.4|93316.2|16
1644557630000|2022-02-11 05:33:50|93376.1|93326.1|93376.7|93326.7|93388.8|93326.7|93374.7|93314.5|13
1644557640000|2022-02-11 05:34:00|93375.8|93325.8|93377.1|93327.1|93388.8|93327.6|93375.8|93315.8|17
1644557650000|2022-02-11 05:34:10|93390|93316.5|93378|93328|93393.4|93328.2|93377|93315.5|10
1644557660000|2022-02-11 05:34:20|93377.5|93327.5|93377.1|93327.1|93377.9|93327.9|93376.9|93326.9|14
1644557670000|2022-02-11 05:34:30|93377.2|93327.2|93377.2|93327.2|93378.9|93328.9|93376.1|93326.1|14
1644557680000|2022-02-11 05:34:40|93376.2|93326.2|93395.4|93315.4|93395.4|93328.4|93376.2|93315.4|14
1644557690000|2022-02-11 05:34:50|93395.6|93316|93378.3|93328.3|93397.2|93329.6|93375.5|93316|21
1644557700000|2022-02-11 05:35:00|93378.8|93328.8|93395.2|93316.4|93398.9|93333.3|93378.8|93316.4|26
1644557710000|2022-02-11 05:35:10|93396.3|93318.8|93381.9|93331.9|93396.6|93332.5|93378.9|93318.5|27
1644557720000|2022-02-11 05:35:20|93382.3|93332.3|93382.3|93332.3|93384.7|93334.7|93380.2|93330.2|27
1644557730000|2022-02-11 05:35:30|93382.2|93332.2|93383.8|93333.8|93383.8|93333.8|93381.7|93331.7|17
1644557740000|2022-02-11 05:35:40|93383.4|93333.4|93382.3|93332.3|93385.9|93335.9|93382.3|93332.3|16
1644557750000|2022-02-11 05:35:50|93382.9|93332.9|93384.4|93334.4|93384.4|93334.4|93382.6|93332.6|8
1644557760000|2022-02-11 05:36:00|93382.6|93332.6|93396.6|93326.5|93396.6|93333.8|93382|93326.5|10
1644557770000|2022-02-11 05:36:10|93385.9|93335.9|93384.6|93334.6|93395.5|93335.9|93384.6|93323.8|4
1644557780000|2022-02-11 05:36:20|93394.2|93324.1|93385.3|93335.3|93397|93335.4|93381.6|93322.1|25
1644557790000|2022-02-11 05:36:30|93385.2|93335.2|93383.2|93333.2|93385.6|93335.6|93383.2|93333.2|11
1644557800000|2022-02-11 05:36:40|93383.9|93333.9|93383.7|93333.7|93384.4|93334.4|93382.4|93332.4|11
1644557810000|2022-02-11 05:36:50|93383.1|93333.1|93383.3|93333.3|93383.3|93333.3|93381.6|93331.6|8
1644557820000|2022-02-11 05:37:00|93381|93331|93386.6|93336.6|93387.6|93337.6|93381|93331|20
1644557830000|2022-02-11 05:37:10|93385.8|93335.8|93386.4|93336.4|93387.4|93337.4|93385.4|93335.4|23
1644557840000|2022-02-11 05:37:20|93386.6|93336.6|93386.7|93336.7|93387.3|93337.3|93385.4|93335.4|9
1644557850000|2022-02-11 05:37:30|93385.7|93335.7|93386.3|93336.3|93386.9|93336.9|93385.7|93335.7|10
1644557860000|2022-02-11 05:37:40|93385.8|93335.8|93388.5|93338.5|93390.6|93340.6|93384.6|93334.6|27
1644557870000|2022-02-11 05:37:50|93388|93338|93387|93337|93388.8|93338.8|93384.6|93334.6|24
1644557880000|2022-02-11 05:38:00|93387.2|93337.2|93386.6|93336.6|93387.7|93337.7|93385.5|93335.5|16
1644557890000|2022-02-11 05:38:10|93385.9|93335.9|93386.4|93336.4|93386.4|93336.4|93385.7|93335.7|7
1644557900000|2022-02-11 05:38:20|93387.3|93337.3|93388.2|93338.2|93388.6|93338.6|93384.1|93334.1|17
1644557910000|2022-02-11 05:38:30|93389|93339|93389.5|93339.5|93390.2|93340.2|93387.4|93337.4|28
1644557920000|2022-02-11 05:38:40|93389.9|93339.9|93387.7|93337.7|93390.1|93340.1|93387.7|93337.7|14
1644557930000|2022-02-11 05:38:50|93389.8|93339.8|93392|93342|93401.9|93342.2|93387.8|93325.1|23
1644557940000|2022-02-11 05:39:00|93401.9|93331.7|93392.8|93342.8|93403|93342.9|93391.5|93331.6|14
1644557950000|2022-02-11 05:39:10|93393.1|93343.1|93402.5|93332.1|93403.3|93343.1|93392.6|93332.1|7
1644557960000|2022-02-11 05:39:20|93403.3|93333.2|93392.2|93342.2|93403.5|93343.9|93392.2|93332.8|15
1644557970000|2022-02-11 05:39:30|93392.3|93342.3|93407.2|93334|93407.2|93344.6|93391.7|93332.8|14
1644557980000|2022-02-11 05:39:40|93407|93334.7|93402|93328.6|93407|93342.9|93390.8|93328.6|12
1644557990000|2022-02-11 05:39:50|93391.1|93341.1|93392.2|93342.2|93403.5|93342.9|93391.1|93330.6|17
1644558000000|2022-02-11 05:40:00|93392.3|93342.3|93393.8|93343.8|93394.5|93344.5|93392.3|93342.3|23
1644558010000|2022-02-11 05:40:10|93393.1|93343.1|93391.2|93341.2|93393.1|93343.1|93391.2|93341.2|11
1644558020000|2022-02-11 05:40:20|93391.8|93341.8|93404.4|93329.2|93404.4|93346.5|93391.6|93329.2|24
1644558030000|2022-02-11 05:40:30|93391.5|93341.5|93392|93342|93392|93342|93391|93341|18
1644558040000|2022-02-11 05:40:40|93392.3|93342.3|93393.7|93343.7|93394.5|93344.5|93392.1|93342.1|8
1644558050000|2022-02-11 05:40:50|93393.6|93343.6|93393.4|93343.4|93394.9|93344.9|93393.1|93343.1|14
1644558060000|2022-02-11 05:41:00|93393.6|93343.6|93393.3|93343.3|93394.4|93344.4|93393.3|93343.3|9
1644558070000|2022-02-11 05:41:10|93393.5|93343.5|93403|93332.7|93403|93343.5|93392.2|93332.7|6
1644558080000|2022-02-11 05:41:20|93391.9|93341.9|93394|93344|93395|93345|93391.9|93341.9|19
1644558090000|2022-02-11 05:41:30|93394.5|93344.5|93405.8|93333.9|93405.8|93344.5|93393|93333.9|15
1644558100000|2022-02-11 05:41:40|93394.8|93344.8|93394.9|93344.9|93395|93345|93394.3|93344.3|14
1644558110000|2022-02-11 05:41:50|93392.8|93342.8|93394.3|93344.3|93394.7|93344.7|93392.7|93342.7|16
1644558120000|2022-02-11 05:42:00|93394|93344|93386.7|93336.7|93394.3|93344.3|93386.7|93336.7|27
1644558130000|2022-02-11 05:42:10|93385.8|93335.8|93386.4|93336.4|93386.9|93336.9|93384.8|93334.8|9
1644558140000|2022-02-11 05:42:20|93386|93336|93388.2|93338.2|93388.2|93338.2|93386|93336|14
1644558150000|2022-02-11 05:42:30|93387.8|93337.8|93392.2|93342.2|93393.8|93343.8|93386.5|93336.5|23
1644558160000|2022-02-11 05:42:40|93392.4|93342.4|93393.5|93343.5|93401.7|93344.2|93392.1|93331.7|12
1644558170000|2022-02-11 05:42:50|93393.7|93343.7|93394.2|93344.2|93394.2|93344.2|93393.4|93343.4|7
1644558180000|2022-02-11 05:43:00|93394|93344|93390.6|93340.6|93394|93344|93389.3|93339.3|15
1644558190000|2022-02-11 05:43:10|93391.3|93341.3|93387.1|93337.1|93391.3|93341.3|93386.8|93336.8|12
1644558200000|2022-02-11 05:43:20|93387.2|93337.2|93385.5|93335.5|93402.3|93339.6|93385.5|93324.1|17
1644558210000|2022-02-11 05:43:30|93387.1|93337.1|93387.5|93337.5|93387.5|93337.5|93386.2|93336.2|7
1644558220000|2022-02-11 05:43:40|93386.2|93336.2|93387.4|93337.4|93388.1|93338.1|93386|93336|15
1644558230000|2022-02-11 05:43:50|93387.7|93337.7|93384.4|93334.4|93387.7|93337.7|93384.1|93334.1|10
1644558240000|2022-02-11 05:44:00|93386.6|93336.6|93386.9|93336.9|93388.1|93338.1|93385.8|93335.8|12
1644558250000|2022-02-11 05:44:10|93386|93336|93386.2|93336.2|93386.9|93336.9|93383.4|93333.4|9
1644558260000|2022-02-11 05:44:20|93387.9|93337.9|93387.6|93337.6|93388.4|93338.4|93386.6|93336.6|13
1644558270000|2022-02-11 05:44:30|93387.9|93337.9|93386.9|93336.9|93387.9|93337.9|93386.4|93336.4|10
1644558280000|2022-02-11 05:44:40|93387.5|93337.5|93375.5|93325.5|93387.5|93337.5|93375.5|93325.5|21
1644558290000|2022-02-11 05:44:50|93375.6|93325.6|93386.2|93314.7|93393.3|93328.1|93373.4|93302.4|12
1644558300000|2022-02-11 05:45:00|93374.7|93324.7|93374.7|93324.7|93377.8|93327.8|93374.7|93324.7|28
1644558310000|2022-02-11 05:45:10|93374.8|93324.8|93372.3|93322.3|93374.8|93324.8|93372.3|93322.3|13
1644558320000|2022-02-11 05:45:20|93373.8|93323.8|93372.5|93322.5|93374.4|93324.4|93372.3|93322.3|20
1644558330000|2022-02-11 05:45:30|93372.4|93322.4|93372.6|93322.6|93373.1|93323.1|93372.3|93322.3|17
1644558340000|2022-02-11 05:45:40|93372.5|93322.5|93373.4|93323.4|93384.1|93323.7|93372.4|93314|18
1644558350000|2022-02-11 05:45:50|93373.7|93323.7|93375.4|93325.4|93375.7|93325.7|93372.9|93322.9|17
1644558360000|2022-02-11 05:46:00|93375.3|93325.3|93378|93328|93378|93328|93374.8|93324.8|13
1644558370000|2022-02-11 05:46:10|93378.2|93328.2|93387.5|93316.7|93389.1|93328.2|93376.2|93316.7|15
1644558380000|2022-02-11 05:46:20|93387.4|93324.7|93376.5|93326.5|93387.4|93326.5|93374.7|93324.7|8
1644558390000|2022-02-11 05:46:30|93376.2|93326.2|93376.5|93326.5|93376.5|93326.5|93376|93326|6
1644558400000|2022-02-11 05:46:40|93376.2|93326.2|93376.2|93326.2|93376.6|93326.6|93374.5|93324.5|8
1644558410000|2022-02-11 05:46:50|93376.5|93326.5|93375.7|93325.7|93376.5|93326.5|93375.3|93325.3|14
1644558420000|2022-02-11 05:47:00|93375.8|93325.8|93377.3|93327.3|93378.2|93328.2|93374.3|93324.3|19
1644558430000|2022-02-11 05:47:10|93377.8|93327.8|93378.1|93328.1|93378.1|93328.1|93377.2|93327.2|14
1644558440000|2022-02-11 05:47:20|93377.6|93327.6|93377.8|93327.8|93377.8|93327.8|93376.3|93326.3|7
1644558450000|2022-02-11 05:47:30|93377.6|93327.6|93376.2|93326.2|93386.9|93328.4|93376.2|93314.8|14
1644558460000|2022-02-11 05:47:40|93377.1|93327.1|93380.5|93330.5|93381|93331|93377.1|93327.1|15
1644558470000|2022-02-11 05:47:50|93381.1|93331.1|93378.8|93328.8|93381.2|93331.2|93378.8|93328.8|14
1644558480000|2022-02-11 05:48:00|93379.1|93329.1|93376.6|93326.6|93380.1|93330.1|93373.8|93323.8|12
1644558490000|2022-02-11 05:48:10|93377.3|93327.3|93376.8|93326.8|93377.7|93327.7|93376.8|93326.8|15
1644558500000|2022-02-11 05:48:20|93371.8|93321.8|93369|93319|93375.6|93325.6|93369|93319|40
1644558510000|2022-02-11 05:48:30|93369.9|93319.9|93367.7|93317.7|93371.8|93321.8|93367.1|93317.1|37
1644558520000|2022-02-11 05:48:40|93367.6|93317.6|93364.3|93314.3|93369.2|93319.2|93364.3|93314.3|17
1644558530000|2022-02-11 05:48:50|93365.2|93315.2|93373.4|93323.4|93373.4|93323.4|93365.2|93315.2|11
1644558540000|2022-02-11 05:49:00|93374.3|93324.3|93370.1|93320.1|93374.6|93324.6|93365.5|93315.5|22
1644558550000|2022-02-11 05:49:10|93371.9|93321.9|93369.1|93319.1|93372.9|93322.9|93368.5|93318.5|14
1644558560000|2022-02-11 05:49:20|93370.3|93320.3|93373.9|93323.9|93374.5|93324.5|93370.3|93320.3|13
1644558570000|2022-02-11 05:49:30|93375.8|93325.8|93376|93326|93376.1|93326.1|93375.5|93325.5|7
1644558580000|2022-02-11 05:49:40|93376.2|93326.2|93370.2|93320.2|93388.5|93329.8|93370.2|93316.8|23
1644558590000|2022-02-11 05:49:50|93368|93318|93379|93329|93379.6|93329.6|93368|93318|23
1644558600000|2022-02-11 05:50:00|93378.7|93328.7|93376.1|93326.1|93378.7|93328.7|93376.1|93326.1|13
1644558610000|2022-02-11 05:50:10|93375.9|93325.9|93371.2|93321.2|93376.1|93326.1|93367.1|93317.1|16
1644558620000|2022-02-11 05:50:20|93372.9|93322.9|93373.4|93323.4|93376|93326|93372.7|93322.7|19
1644558630000|2022-02-11 05:50:30|93374|93324|93372.3|93322.3|93374|93324|93370.6|93320.6|6
1644558640000|2022-02-11 05:50:40|93372.2|93322.2|93373.4|93323.4|93385|93323.7|93371.7|93315|9
1644558650000|2022-02-11 05:50:50|93370.9|93320.9|93385.2|93314.5|93385.3|93327.4|93370.4|93314.5|10
1644558660000|2022-02-11 05:51:00|93385|93314.4|93373|93323|93385.9|93326.7|93371.2|93314.4|8
1644558670000|2022-02-11 05:51:10|93374.8|93324.8|93376.9|93326.9|93376.9|93326.9|93374.8|93324.8|5
1644558680000|2022-02-11 05:51:20|93375.7|93325.7|93374.4|93324.4|93375.7|93325.7|93372.3|93322.3|8
1644558690000|2022-02-11 05:51:30|93378.2|93328.2|93377.8|93327.8|93387.1|93328.4|93364.3|93314.3|14
1644558700000|2022-02-11 05:51:40|93377.3|93327.3|93374.5|93324.5|93384.9|93327.3|93373.3|93314.9|14
1644558710000|2022-02-11 05:51:50|93373.2|93323.2|93373.5|93323.5|93375.4|93325.4|93373.2|93323.2|9
1644558720000|2022-02-11 05:52:00|93371|93321|93373.3|93323.3|93373.4|93323.4|93371|93321|8
1644558730000|2022-02-11 05:52:10|93373.7|93323.7|93375|93325|93375.4|93325.4|93373.7|93323.7|4
1644558740000|2022-02-11 05:52:20|93366.9|93316.9|93375|93325|93378.3|93328.3|93366.9|93316.9|7
1644558750000|2022-02-11 05:52:30|93373|93323|93377.7|93327.7|93377.7|93327.7|93373|93323|5
1644558760000|2022-02-11 05:52:40|93378.9|93328.9|93376.2|93326.2|93378.9|93328.9|93376.2|93326.2|16
1644558770000|2022-02-11 05:52:50|93370.6|93320.6|93376.6|93326.6|93377.1|93327.1|93370.5|93320.5|23
1644558780000|2022-02-11 05:53:00|93376.3|93326.3|93374.7|93324.7|93385.7|93329.3|93370.9|93314.5|17
1644558790000|2022-02-11 05:53:10|93371.9|93321.9|93377.4|93327.4|93377.6|93327.6|93371.5|93321.5|27
1644558800000|2022-02-11 05:53:20|93377.3|93327.3|93376.2|93326.2|93379.2|93329.2|93374.7|93324.7|29
1644558810000|2022-02-11 05:53:30|93376.5|93326.5|93378.1|93328.1|93378.1|93328.1|93375.9|93325.9|11
1644558820000|2022-02-11 05:53:40|93376.5|93326.5|93381.4|93331.4|93381.6|93331.6|93376.5|93326.5|19
1644558830000|2022-02-11 05:53:50|93381.3|93331.3|93377.9|93327.9|93381.4|93331.4|93374.9|93324.9|17
1644558840000|2022-02-11 05:54:00|93377.7|93327.7|93376.4|93326.4|93379.2|93329.2|93375.8|93325.8|15
1644558850000|2022-02-11 05:54:10|93378.3|93328.3|93377|93327|93397|93329.8|93374.6|93319|24
1644558860000|2022-02-11 05:54:20|93377.4|93327.4|93384.6|93334.6|93386.2|93336.2|93376.1|93326.1|29
1644558870000|2022-02-11 05:54:30|93386.5|93336.5|93398.9|93348.9|93407.2|93352.7|93382.1|93332.1|53
1644558880000|2022-02-11 05:54:40|93399.4|93349.4|93404.2|93354.2|93415|93354.5|93399.4|93336|38
1644558890000|2022-02-11 05:54:50|93404.3|93354.3|93402.9|93352.9|93414.7|93354.9|93399|93339.3|21
1644558900000|2022-02-11 05:55:00|93409.6|93339|93406.4|93356.4|93414.4|93356.4|93398.6|93339|28
1644558910000|2022-02-11 05:55:10|93406.1|93356.1|93411.8|93361.8|93417.1|93361.8|93403.8|93343.7|43
1644558920000|2022-02-11 05:55:20|93408.8|93358.8|93411.8|93361.8|93411.8|93361.8|93407|93357|34
1644558930000|2022-02-11 05:55:30|93412.1|93362.1|93420.6|93346.9|93422.2|93362.1|93406.2|93342.6|13
1644558940000|2022-02-11 05:55:40|93423.7|93347.2|93423.8|93349.3|93423.9|93351|93422.7|93347.2|32
1644558950000|2022-02-11 05:55:50|93423.5|93349.6|93404.1|93354.1|93425.6|93356|93398|93337|57
1644558960000|2022-02-11 05:56:00|93401.5|93351.5|93398.2|93348.2|93404|93354|93395.7|93345.7|57
1644558970000|2022-02-11 05:56:10|93398.3|93348.3|93394.4|93344.4|93407.3|93348.4|93393|93332.9|46
1644558980000|2022-02-11 05:56:20|93394.5|93344.5|93398.3|93348.3|93410.4|93349.7|93394.5|93335.2|30
1644558990000|2022-02-11 05:56:30|93398.8|93348.8|93391.6|93341.6|93410|93350.2|93391.1|93326.8|12
1644559000000|2022-02-11 05:56:40|93393|93343|93393.5|93343.5|93409.2|93348.2|93390.6|93338.7|26
1644559010000|2022-02-11 05:56:50|93404.7|93333.3|93395.3|93345.3|93406.3|93349.1|93392|93333.3|28
1644559020000|2022-02-11 05:57:00|93396.2|93346.2|93401.8|93331|93403.3|93349.4|93391.8|93330.3|20
1644559030000|2022-02-11 05:57:10|93402.4|93330.7|93395.7|93345.7|93403.3|93348.9|93391.5|93330.7|9
1644559040000|2022-02-11 05:57:20|93396.2|93346.2|93394|93344|93397.1|93347.1|93390.5|93340.5|13
1644559050000|2022-02-11 05:57:30|93393.8|93343.8|93399.5|93327.2|93402.6|93343.8|93381.6|93324.8|13
1644559060000|2022-02-11 05:57:40|93386.1|93336.1|93395.5|93325.3|93397.6|93341.9|93381.4|93323.8|50
1644559070000|2022-02-11 05:57:50|93395.4|93325.2|93397.3|93326.1|93397.6|93336.3|93385.8|93325.2|30
1644559080000|2022-02-11 05:58:00|93394.3|93325.6|93392.5|93342.5|93403.9|93343.4|93387.5|93322|47
1644559090000|2022-02-11 05:58:10|93392.8|93342.8|93410.6|93338|93410.6|93349.8|93392.8|93335.7|29
1644559100000|2022-02-11 05:58:20|93397.5|93347.5|93395.6|93345.6|93411.5|93350.3|93392.6|93333.6|37
1644559110000|2022-02-11 05:58:30|93395.9|93345.9|93392.3|93342.3|93410.4|93345.9|93392.3|93332.1|20
1644559120000|2022-02-11 05:58:40|93392|93342|93385.3|93335.3|93403.1|93343|93377.3|93327.3|25
1644559130000|2022-02-11 05:58:50|93383.4|93333.4|93390.4|93316.1|93394.5|93336.2|93378.3|93316.1|34
1644559140000|2022-02-11 05:59:00|93376.9|93326.9|93383.1|93333.1|93392.3|93334|93376.9|93322.3|24
1644559150000|2022-02-11 05:59:10|93382.8|93332.8|93395.7|93324.5|93396.2|93335.8|93382.8|93320|22
1644559160000|2022-02-11 05:59:20|93395.4|93323.7|93397.7|93325.7|93397.7|93335.7|93384.8|93323.2|14
1644559170000|2022-02-11 05:59:30|93393.4|93343.4|93384.4|93334.4|93400.3|93343.6|93382.3|93326.3|19
1644559180000|2022-02-11 05:59:40|93398.7|93326.6|93397.1|93324.9|93398.7|93335.7|93381.1|93324.2|20
1644559190000|2022-02-11 05:59:50|93384|93334|93379.4|93329.4|93391.7|93334.4|93378|93319.7|29
1644559200000|2022-02-11 06:00:00|93380.4|93330.4|93394.6|93324.4|93394.6|93334.2|93378.2|93324.4|33
1644559210000|2022-02-11 06:00:10|93394.7|93323.7|93377|93327|93394.7|93327.9|93369.2|93319.2|43
1644559220000|2022-02-11 06:00:20|93377.2|93327.2|93377.3|93327.3|93379|93329|93376.8|93326.8|8
1644559230000|2022-02-11 06:00:30|93377.7|93327.7|93384|93334|93386|93336|93377.7|93327.7|19
1644559240000|2022-02-11 06:00:40|93383.2|93333.2|93387.2|93337.2|93387.3|93337.3|93383.2|93333.2|23
1644559250000|2022-02-11 06:00:50|93385.8|93335.8|93396.6|93346.6|93397.4|93347.4|93384.2|93334.2|35
1644559260000|2022-02-11 06:01:00|93397.2|93347.2|93410|93340|93410|93350.2|93392.1|93334.2|42
1644559270000|2022-02-11 06:01:10|93399.5|93349.5|93411.4|93338|93416.5|93355.5|93397.6|93337.4|37
1644559280000|2022-02-11 06:01:20|93410.5|93338.6|93401.7|93351.7|93410.5|93351.7|93397.9|93338.6|18
1644559290000|2022-02-11 06:01:30|93401.3|93351.3|93402.5|93352.5|93411.3|93352.9|93398.3|93338.7|30
1644559300000|2022-02-11 06:01:40|93402.8|93352.8|93403.5|93353.5|93414.5|93353.7|93401.7|93342.7|15
1644559310000|2022-02-11 06:01:50|93402.6|93352.6|93402.6|93352.6|93414.8|93353.9|93401.5|93342.9|23
1644559320000|2022-02-11 06:02:00|93402.9|93352.9|93416.5|93342.8|93416.8|93353.2|93402.9|93342|11
1644559330000|2022-02-11 06:02:10|93415.7|93343.8|93398.8|93348.8|93415.7|93349.6|93396.2|93336.9|17
1644559340000|2022-02-11 06:02:20|93399|93349|93399.8|93349.8|93399.8|93349.8|93396.6|93346.6|15
1644559350000|2022-02-11 06:02:30|93394.4|93344.4|93404.9|93354.9|93405.5|93355.5|93393.8|93343.8|27
1644559360000|2022-02-11 06:02:40|93405.5|93355.5|93402.8|93352.8|93416.4|93356.5|93402.1|93345.6|28
1644559370000|2022-02-11 06:02:50|93403.1|93353.1|93400.9|93350.9|93404|93354|93400.3|93350.3|17
1644559380000|2022-02-11 06:03:00|93399.1|93349.1|93403|93353|93412.7|93353.2|93399.1|93342.7|22
1644559390000|2022-02-11 06:03:10|93414.1|93342.9|93401.9|93351.9|93414.2|93354.7|93401.4|93342.9|17
1644559400000|2022-02-11 06:03:20|93402.2|93352.2|93405.4|93355.4|93416|93355.4|93400.4|93344.5|33
1644559410000|2022-02-11 06:03:30|93407.5|93357.5|93403.2|93353.2|93407.5|93357.5|93399.1|93349.1|21
1644559420000|2022-02-11 06:03:40|93413.4|93341.5|93402.5|93352.5|93413.4|93355.8|93401.7|93341.5|22
1644559430000|2022-02-11 06:03:50|93402.9|93352.9|93396.6|93346.6|93403.9|93353.9|93393.1|93343.1|23
1644559440000|2022-02-11 06:04:00|93395.2|93345.2|93387.1|93337.1|93395.2|93345.2|93385.2|93335.2|45
1644559450000|2022-02-11 06:04:10|93387.2|93337.2|93389.2|93339.2|93398.6|93339.6|93383|93327.4|28
1644559460000|2022-02-11 06:04:20|93388.9|93338.9|93391.2|93341.2|93391.2|93341.2|93386.8|93336.8|29
1644559470000|2022-02-11 06:04:30|93391|93341|93394.5|93344.5|93396.2|93346.2|93390.9|93340.9|34
1644559480000|2022-02-11 06:04:40|93395.2|93345.2|93397|93347|93415.2|93351.2|93393.6|93333.5|36
1644559490000|2022-02-11 06:04:50|93399.2|93349.2|93399.1|93349.1|93400.6|93350.6|93397.2|93347.2|10
1644559500000|2022-02-11 06:05:00|93397.1|93347.1|93398.1|93348.1|93398.7|93348.7|93392.7|93342.7|38
1644559510000|2022-02-11 06:05:10|93398.3|93348.3|93399.2|93349.2|93399.4|93349.4|93395.6|93345.6|27
1644559520000|2022-02-11 06:05:20|93395.3|93345.3|93397.2|93347.2|93407.5|93348.7|93394.7|93336.7|22
1644559530000|2022-02-11 06:05:30|93400.7|93350.7|93394.3|93344.3|93400.7|93350.7|93393.3|93343.3|15
1644559540000|2022-02-11 06:05:40|93395.8|93345.8|93393.5|93343.5|93396|93346|93391.2|93341.2|45
1644559550000|2022-02-11 06:05:50|93393.2|93343.2|93391.5|93341.5|93393.2|93343.2|93385.4|93335.4|38
1644559560000|2022-02-11 06:06:00|93390.9|93340.9|93390|93340|93393|93343|93388.9|93338.9|33
1644559570000|2022-02-11 06:06:10|93389.9|93339.9|93389.6|93339.6|93390.2|93340.2|93388.9|93338.9|12
1644559580000|2022-02-11 06:06:20|93390.4|93340.4|93393.6|93343.6|93393.8|93343.8|93387.6|93337.6|12
1644559590000|2022-02-11 06:06:30|93391.4|93341.4|93392.8|93342.8|93395.7|93345.7|93391.2|93341.2|13
1644559600000|2022-02-11 06:06:40|93393.3|93343.3|93400|93350|93400|93350|93386|93336|26
1644559610000|2022-02-11 06:06:50|93399.6|93349.6|93400|93350|93400.8|93350.8|93398.7|93348.7|13
1644559620000|2022-02-11 06:07:00|93399.6|93349.6|93393.6|93343.6|93409.9|93349.6|93392.2|93336.2|22
1644559630000|2022-02-11 06:07:10|93394.5|93344.5|93398|93348|93398.6|93348.6|93394.2|93344.2|22
1644559640000|2022-02-11 06:07:20|93398.4|93348.4|93399.9|93349.9|93399.9|93349.9|93397.6|93347.6|14
1644559650000|2022-02-11 06:07:30|93402|93352|93399.7|93349.7|93404.2|93354.2|93398.5|93348.5|20
1644559660000|2022-02-11 06:07:40|93399.2|93349.2|93402.3|93352.3|93404.4|93354.4|93395.8|93345.8|36
1644559670000|2022-02-11 06:07:50|93401.3|93351.3|93401.7|93351.7|93404|93354|93401|93351|27
1644559680000|2022-02-11 06:08:00|93401.6|93351.6|93389.3|93339.3|93401.6|93351.6|93383.9|93326|44
1644559690000|2022-02-11 06:08:10|93399.8|93325.6|93386.5|93336.5|93403.6|93339.4|93382.3|93325.6|43
1644559700000|2022-02-11 06:08:20|93385.7|93335.7|93397.4|93326.4|93398.2|93337|93385.7|93326.2|17
1644559710000|2022-02-11 06:08:30|93385|93335|93385|93335|93386.9|93336.9|93382|93332|8
1644559720000|2022-02-11 06:08:40|93389.2|93339.2|93381.4|93331.4|93389.2|93339.2|93381.4|93331.4|11
1644559730000|2022-02-11 06:08:50|93385.1|93335.1|93384.6|93334.6|93387.4|93337.4|93381|93331|30
1644559740000|2022-02-11 06:09:00|93385.4|93335.4|93396.4|93325|93397.1|93338|93384.5|93325|19
1644559750000|2022-02-11 06:09:10|93384.2|93334.2|93380.1|93330.1|93396.6|93335.6|93378.1|93324.5|16
1644559760000|2022-02-11 06:09:20|93390.7|93320.4|93379.2|93329.2|93390.7|93331.7|93378.8|93320.4|38
1644559770000|2022-02-11 06:09:30|93379.6|93329.6|93380.7|93330.7|93384.2|93334.2|93376.5|93326.5|33
1644559780000|2022-02-11 06:09:40|93379.9|93329.9|93385|93335|93394.2|93344.2|93379.1|93329.1|50
1644559790000|2022-02-11 06:09:50|93386.5|93336.5|93387.8|93337.8|93388.6|93338.6|93383.8|93333.8|26
1644559800000|2022-02-11 06:10:00|93386.6|93336.6|93386.8|93336.8|93390|93340|93384.9|93334.9|27
1644559810000|2022-02-11 06:10:10|93387.3|93337.3|93388.8|93338.8|93389.3|93339.3|93387.1|93337.1|17
1644559820000|2022-02-11 06:10:20|93389.3|93339.3|93390|93340|93392.9|93342.9|93388.4|93338.4|14
1644559830000|2022-02-11 06:10:30|93389.9|93339.9|93389.5|93339.5|93391.5|93341.5|93389.5|93339.5|21
1644559840000|2022-02-11 06:10:40|93390.8|93340.8|93387.5|93337.5|93392.3|93342.3|93387.5|93337.5|13
1644559850000|2022-02-11 06:10:50|93387.6|93337.6|93390.5|93340.5|93390.5|93340.5|93387.6|93337.6|9
1644559860000|2022-02-11 06:11:00|93389.5|93339.5|93387|93337|93393.2|93343.2|93387|93337|14
1644559870000|2022-02-11 06:11:10|93388.4|93338.4|93390.2|93340.2|93392.1|93342.1|93388.4|93338.4|12
1644559880000|2022-02-11 06:11:20|93391.9|93341.9|93392.1|93342.1|93393.1|93343.1|93389.4|93339.4|10
1644559890000|2022-02-11 06:11:30|93392.9|93342.9|93391.9|93341.9|93393.3|93343.3|93390.3|93340.3|15
1644559900000|2022-02-11 06:11:40|93392.7|93342.7|93390.1|93340.1|93400.5|93342.7|93384|93330|21
1644559910000|2022-02-11 06:11:50|93391|93341|93391.6|93341.6|93392.3|93342.3|93391|93341|8
1644559920000|2022-02-11 06:12:00|93390.1|93340.1|93393.6|93343.6|93393.9|93343.9|93390.1|93340.1|12
1644559930000|2022-02-11 06:12:10|93393.7|93343.7|93415.6|93343.9|93415.6|93358|93392.4|93342.4|32
1644559940000|2022-02-11 06:12:20|93403.5|93353.5|93411.2|93361.2|93420.6|93361.2|93403.5|93348.5|33
1644559950000|2022-02-11 06:12:30|93410.9|93360.9|93411|93361|93411.3|93361.3|93404.8|93354.8|21
1644559960000|2022-02-11 06:12:40|93410.7|93360.7|93415.6|93365.6|93415.7|93365.7|93409.4|93359.4|33
1644559970000|2022-02-11 06:12:50|93415.3|93365.3|93412.9|93362.9|93416|93366|93412.8|93362.8|23
1644559980000|2022-02-11 06:13:00|93410.1|93360.1|93405.3|93355.3|93411.8|93361.8|93405.3|93355.3|20
1644559990000|2022-02-11 06:13:10|93406.5|93356.5|93408.5|93358.5|93409.4|93359.4|93405|93355|30
1644560000000|2022-02-11 06:13:20|93409|93359|93405.6|93355.6|93411|93361|93404.5|93354.5|19
1644560010000|2022-02-11 06:13:30|93406.6|93356.6|93410.1|93360.1|93410.1|93360.1|93406.6|93356.6|28
1644560020000|2022-02-11 06:13:40|93412.7|93362.7|93409.1|93359.1|93414.1|93364.1|93408.2|93358.2|23
1644560030000|2022-02-11 06:13:50|93409.5|93359.5|93414.1|93364.1|93414.3|93364.3|93408.8|93358.8|39
1644560040000|2022-02-11 06:14:00|93412.5|93362.5|93416.9|93366.9|93417.2|93367.2|93412.3|93362.3|22
1644560050000|2022-02-11 06:14:10|93417.3|93367.3|93411.9|93361.9|93417.3|93367.3|93409.4|93359.4|13
1644560060000|2022-02-11 06:14:20|93411.1|93361.1|93412.8|93362.8|93413.5|93363.5|93411.1|93361.1|21
1644560070000|2022-02-11 06:14:30|93413.1|93363.1|93420.2|93346.5|93421.6|93363.1|93405|93346.3|21
1644560080000|2022-02-11 06:14:40|93421.2|93346.6|93425.2|93354.3|93428.4|93354.4|93420|93346.6|18
1644560090000|2022-02-11 06:14:50|93426|93353.5|93412.2|93362.2|93426.9|93362.9|93410.5|93353.1|22
1644560100000|2022-02-11 06:15:00|93423.4|93351.8|93404.9|93354.9|93423.4|93362.9|93404.9|93351.4|38
1644560110000|2022-02-11 06:15:10|93405.9|93355.9|93424.2|93351.3|93426|93360.7|93405.7|93350.2|37
1644560120000|2022-02-11 06:15:20|93423.9|93352|93427.5|93354.3|93429.1|93362.8|93410.7|93350.9|44
1644560130000|2022-02-11 06:15:30|93426.6|93363.1|93425.7|93354.1|93429|93365.5|93413.1|93352.6|30
1644560140000|2022-02-11 06:15:40|93425.6|93354|93415.7|93365.7|93431.9|93368.9|93412.4|93353.8|38
1644560150000|2022-02-11 06:15:50|93414.9|93364.9|93419.3|93369.3|93429.2|93369.3|93414.9|93356.2|27
1644560160000|2022-02-11 06:16:00|93431.6|93358.3|93418.5|93368.5|93431.7|93368.6|93416.3|93355.2|27
1644560170000|2022-02-11 06:16:10|93430.6|93358|93431.5|93358.4|93431.6|93372.8|93416.2|93358|16
1644560180000|2022-02-11 06:16:20|93430.4|93358|93414.2|93364.2|93430.8|93366.3|93412.6|93352|25
1644560190000|2022-02-11 06:16:30|93413.8|93363.8|93429.5|93356.8|93431.5|93367.9|93409.4|93354.7|33
1644560200000|2022-02-11 06:16:40|93432.5|93355.9|93417.6|93367.6|93433.4|93367.9|93416|93355.9|38
1644560210000|2022-02-11 06:16:50|93418|93368|93415|93365|93420.4|93370.4|93412.8|93362.8|19
1644560220000|2022-02-11 06:17:00|93414.8|93364.8|93420.4|93370.4|93427.9|93370.4|93414.7|93357.2|21
1644560230000|2022-02-11 06:17:10|93420.7|93370.7|93429.9|93359.4|93430.7|93371.2|93416|93357.6|28
1644560240000|2022-02-11 06:17:20|93432|93359.8|93437.1|93364.8|93438.1|93375.7|93425.7|93358.5|13
1644560250000|2022-02-11 06:17:30|93424.6|93374.6|93416.6|93366.6|93436.9|93374.9|93415.3|93355.2|23
1644560260000|2022-02-11 06:17:40|93417.8|93367.8|93417.8|93367.8|93420|93370|93417.8|93367.8|14
1644560270000|2022-02-11 06:17:50|93418.5|93368.5|93417.3|93367.3|93419|93369|93416.9|93366.9|14
1644560280000|2022-02-11 06:18:00|93417.1|93367.1|93422.9|93372.9|93434.6|93373.2|93414.2|93352.4|36
1644560290000|2022-02-11 06:18:10|93433.7|93363.1|93422.6|93372.6|93434.8|93373.8|93422.1|93362|16
1644560300000|2022-02-11 06:18:20|93421.9|93371.9|93419.5|93369.5|93422.7|93372.7|93416.8|93366.8|15
1644560310000|2022-02-11 06:18:30|93420|93370|93414.7|93364.7|93432|93371.4|93414.7|93360.1|15
1644560320000|2022-02-11 06:18:40|93414.2|93364.2|93432|93354.6|93432.7|93367.3|93412|93350.2|41
1644560330000|2022-02-11 06:18:50|93434.1|93353.3|93417.6|93367.6|93435.7|93367.9|93417.1|93353|32
1644560340000|2022-02-11 06:19:00|93430|93355.5|93436.3|93361.2|93436.3|93373.7|93417.7|93352|42
1644560350000|2022-02-11 06:19:10|93434.5|93362.3|93422.4|93372.4|93435.2|93374.4|93422.4|93362.3|25
1644560360000|2022-02-11 06:19:20|93425.3|93375.3|93419.2|93369.2|93437.8|93375.9|93419.2|93359.4|18
1644560370000|2022-02-11 06:19:30|93420.5|93370.5|93423.9|93373.9|93432.3|93375.3|93420.5|93361.6|39
1644560380000|2022-02-11 06:19:40|93424|93374|93426.9|93356.2|93438.7|93377.3|93421.3|93356.2|27
1644560390000|2022-02-11 06:19:50|93420.6|93370.6|93424.5|93374.5|93424.8|93374.8|93415.3|93365.3|18
1644560400000|2022-02-11 06:20:00|93426.1|93376.1|93425.2|93375.2|93426.3|93376.3|93424.5|93374.5|34
1644560410000|2022-02-11 06:20:10|93424.9|93374.9|93435.4|93385.4|93440.1|93390.1|93423|93373|38
1644560420000|2022-02-11 06:20:20|93435.7|93385.7|93439.2|93389.2|93448.9|93389.4|93434.7|93377.1|41
1644560430000|2022-02-11 06:20:30|93440.1|93390.1|93439.3|93389.3|93441.5|93391.5|93435.7|93385.7|28
1644560440000|2022-02-11 06:20:40|93439|93389|93440.8|93390.8|93440.8|93390.8|93439|93389|17
1644560450000|2022-02-11 06:20:50|93440.4|93390.4|93442.2|93392.2|93442.8|93392.8|93439.7|93389.7|11
1644560460000|2022-02-11 06:21:00|93439.2|93389.2|93435.3|93385.3|93442.9|93392.9|93434.9|93384.9|24
1644560470000|2022-02-11 06:21:10|93450.7|93376.5|93438.1|93388.1|93454.5|93389.7|93437|93374.9|31
1644560480000|2022-02-11 06:21:20|93438.3|93388.3|93437.4|93387.4|93451.8|93389.6|93437.2|93375.6|17
1644560490000|2022-02-11 06:21:30|93437.6|93387.6|93432.3|93382.3|93438.6|93388.6|93432.3|93382.3|12
1644560500000|2022-02-11 06:21:40|93431.9|93381.9|93440|93390|93440|93390|93431.9|93381.9|24
1644560510000|2022-02-11 06:21:50|93440.1|93390.1|93442.8|93392.8|93454.3|93393.2|93440|93381.6|19
1644560520000|2022-02-11 06:22:00|93443|93393|93447|93397|93457.1|93397|93440.8|93383.8|23
1644560530000|2022-02-11 06:22:10|93445.9|93395.9|93445.2|93395.2|93445.9|93395.9|93440.5|93390.5|21
1644560540000|2022-02-11 06:22:20|93447.3|93397.3|93456.7|93386.6|93457|93397.3|93445.6|93386|15
1644560550000|2022-02-11 06:22:30|93446.9|93396.9|93434.4|93384.4|93446.9|93396.9|93433.9|93373.9|27
1644560560000|2022-02-11 06:22:40|93434.6|93384.6|93448.3|93374.6|93448.9|93387.7|93434.6|93374.2|17
1644560570000|2022-02-11 06:22:50|93447.8|93375.1|93426.3|93376.3|93448.6|93380.2|93424.4|93363.2|32
1644560580000|2022-02-11 06:23:00|93435.8|93365.3|93427.4|93377.4|93437.2|93377.6|93423.7|93364.6|17
1644560590000|2022-02-11 06:23:10|93437|93366.2|93426.5|93376.5|93439.1|93379.1|93426.5|93365.6|11
1644560600000|2022-02-11 06:23:20|93426.8|93376.8|93426.1|93376.1|93439|93379.1|93423.6|93368.8|21
1644560610000|2022-02-11 06:23:30|93426|93376|93421|93371|93437.9|93377.5|93420.3|93361.7|32
1644560620000|2022-02-11 06:23:40|93421.5|93371.5|93417.6|93367.6|93431.6|93372.5|93415.7|93358.9|23
1644560630000|2022-02-11 06:23:50|93418.8|93368.8|93412.7|93362.7|93423.6|93373.6|93412.7|93362.7|20
1644560640000|2022-02-11 06:24:00|93411.7|93361.7|93410.3|93360.3|93428.2|93367.4|93410.2|93351.1|39
1644560650000|2022-02-11 06:24:10|93411.6|93361.6|93425.5|93354.5|93425.5|93363.5|93411|93353.7|23
1644560660000|2022-02-11 06:24:20|93425.1|93353.4|93408|93358|93425.1|93364.1|93407.8|93353.4|30
1644560670000|2022-02-11 06:24:30|93408.5|93358.5|93413.3|93363.3|93413.3|93363.3|93407.8|93357.8|23
1644560680000|2022-02-11 06:24:40|93413.1|93363.1|93436.7|93366|93446.5|93379.5|93413.1|93353.3|47
1644560690000|2022-02-11 06:24:50|93426.2|93376.2|93429.6|93379.6|93430|93380|93426.2|93376.2|20
1644560700000|2022-02-11 06:25:00|93429.5|93379.5|93426.3|93376.3|93438.2|93379.5|93423.3|93366.1|30
1644560710000|2022-02-11 06:25:10|93426.5|93376.5|93443|93371.2|93443|93381.1|93426.1|93370.1|29
1644560720000|2022-02-11 06:25:20|93431.7|93381.7|93429.8|93379.8|93443.9|93381.9|93427.9|93368.2|32
1644560730000|2022-02-11 06:25:30|93429|93379|93430.1|93380.1|93442.4|93381.1|93416.6|93359|62
1644560740000|2022-02-11 06:25:40|93429.6|93379.6|93450.6|93374.5|93450.6|93382.5|93423|93365.3|46
1644560750000|2022-02-11 06:25:50|93452.4|93372.6|93452.6|93371.9|93455.3|93387.6|93436.2|93371.1|31
1644560760000|2022-02-11 06:26:00|93450.6|93373.1|93447.5|93372.6|93453.9|93376.7|93447.4|93372.5|32
1644560770000|2022-02-11 06:26:10|93446.2|93373.2|93437.5|93387.5|93449|93390|93437.5|93372.4|15
1644560780000|2022-02-11 06:26:20|93437|93387|93434.5|93384.5|93440.1|93390.1|93434.5|93384.5|11
1644560790000|2022-02-11 06:26:30|93435.1|93385.1|93443.1|93363.9|93452.5|93385.7|93427.7|93363.9|39
1644560800000|2022-02-11 06:26:40|93440.5|93366.1|93444|93372.1|93446.5|93372.1|93435.8|93363.6|52
1644560810000|2022-02-11 06:26:50|93445.9|93370.4|93449.1|93372.3|93449.1|93381.6|93430.7|93367.1|26
1644560820000|2022-02-11 06:27:00|93448.9|93372|93447.1|93372.9|93449.2|93374.1|93445|93371.1|27
1644560830000|2022-02-11 06:27:10|93444|93369.7|93434.8|93384.8|93446.7|93387.7|93431|93369.7|22
1644560840000|2022-02-11 06:27:20|93433.9|93383.9|93445.5|93368.6|93447.5|93386.3|93433.1|93368.6|19
1644560850000|2022-02-11 06:27:30|93445|93369.6|93447.5|93377.2|93451.8|93385.9|93433|93368.3|35
1644560860000|2022-02-11 06:27:40|93436.5|93386.5|93448.3|93377.2|93451|93387.5|93436.4|93374.4|34
1644560870000|2022-02-11 06:27:50|93448.6|93377.3|93452.4|93379|93453.7|93379.8|93448.6|93376.4|21
1644560880000|2022-02-11 06:28:00|93452.5|93378.6|93463.4|93383.2|93463.4|93398|93440.5|93375.4|26
1644560890000|2022-02-11 06:28:10|93464.2|93386.3|93467.5|93391.5|93475.4|93394.8|93461.1|93386.3|43
1644560900000|2022-02-11 06:28:20|93467.8|93391.3|93467.6|93391.5|93469.8|93391.5|93458.2|93382.5|40
1644560910000|2022-02-11 06:28:30|93466.3|93391.6|93474.4|93392.2|93474.7|93396.8|93466.2|93391|42
1644560920000|2022-02-11 06:28:40|93474.6|93393.3|93470|93395.4|93474.6|93396.2|93468.4|93393.2|29
1644560930000|2022-02-11 06:28:50|93466.5|93393.3|93454.1|93404.1|93469.6|93404.1|93454.1|93392.6|11
1644560940000|2022-02-11 06:29:00|93455.2|93405.2|93458.2|93408.2|93458.2|93408.2|93448.6|93398.6|36
1644560950000|2022-02-11 06:29:10|93458.4|93408.4|93453.1|93403.1|93464.7|93408.8|93445.6|93388.9|50
1644560960000|2022-02-11 06:29:20|93453.2|93403.2|93441.9|93391.9|93453.9|93403.9|93441|93391|39
1644560970000|2022-02-11 06:29:30|93440.5|93390.5|93442.7|93392.7|93444|93394|93440.5|93390.5|28
1644560980000|2022-02-11 06:29:40|93443|93393|93444.5|93374.4|93444.5|93394.3|93420.5|93370.1|40
1644560990000|2022-02-11 06:29:50|93445.6|93371.7|93443.8|93371.2|93447.8|93383.2|93429.1|93370|33
1644561000000|2022-02-11 06:30:00|93442.1|93372|93433.2|93383.2|93444.2|93383.2|93431.7|93370.8|23
1644561010000|2022-02-11 06:30:10|93445.4|93371.2|93441.3|93368.2|93446.2|93384.9|93426.5|93365.5|21
1644561020000|2022-02-11 06:30:20|93439.5|93369.4|93424.9|93374.9|93447.4|93383.5|93424.1|93369.4|26
1644561030000|2022-02-11 06:30:30|93426.1|93376.1|93438.3|93365.3|93438.6|93376.6|93425.7|93365.3|19
1644561040000|2022-02-11 06:30:40|93424.3|93374.3|93440.6|93369|93440.6|93379.9|93424.3|93365.2|17
1644561050000|2022-02-11 06:30:50|93440.2|93369.4|93420.4|93370.4|93441.3|93379.9|93419.2|93368.9|11
1644561060000|2022-02-11 06:31:00|93419.7|93369.7|93445.7|93370.8|93445.7|93381.3|93409.6|93359.6|32
1644561070000|2022-02-11 06:31:10|93444.9|93372|93443.9|93393.9|93445.5|93395.5|93432.2|93371.6|35
1644561080000|2022-02-11 06:31:20|93444.8|93394.8|93445|93395|93446.2|93396.2|93444.1|93394.1|17
1644561090000|2022-02-11 06:31:30|93440.9|93390.9|93442.4|93392.4|93443.6|93393.6|93440|93390|23
1644561100000|2022-02-11 06:31:40|93444.9|93394.9|93447|93397|93451.4|93401.4|93444.2|93394.2|33
1644561110000|2022-02-11 06:31:50|93447.2|93397.2|93453.1|93403.1|93454|93404|93447.2|93397.2|41
1644561120000|2022-02-11 06:32:00|93452.8|93402.8|93450.1|93400.1|93459.9|93405.3|93448.8|93387.9|35
1644561130000|2022-02-11 06:32:10|93461.2|93391.2|93448.7|93398.7|93462.4|93402.3|93448.7|93389.8|15
1644561140000|2022-02-11 06:32:20|93449.6|93399.6|93456.6|93406.6|93456.9|93406.9|93449.6|93399.6|14
1644561150000|2022-02-11 06:32:30|93456.8|93406.8|93459.4|93409.4|93460.9|93410.9|93451.5|93401.5|41
1644561160000|2022-02-11 06:32:40|93462.4|93412.4|93466.5|93396.2|93470.6|93413|93457.2|93394|31
1644561170000|2022-02-11 06:32:50|93459|93409|93462.1|93412.1|93472.1|93412.1|93456|93395.5|33
1644561180000|2022-02-11 06:33:00|93471|93401|93453.4|93403.4|93473.9|93413.3|93453.4|93401|37
1644561190000|2022-02-11 06:33:10|93454|93404|93448.3|93398.3|93461.1|93410.7|93445.7|93381.4|32
1644561200000|2022-02-11 06:33:20|93447.9|93397.9|93456.2|93385.5|93458.8|93398.3|93445.3|93378|8
1644561210000|2022-02-11 06:33:30|93447.5|93397.5|93448.7|93398.7|93460.5|93399.6|93441.7|93382.4|33
1644561220000|2022-02-11 06:33:40|93459.9|93386.5|93449.7|93399.7|93463.7|93403.6|93448.2|93386.5|22
1644561230000|2022-02-11 06:33:50|93459|93388.2|93454.5|93404.5|93465.4|93407.6|93449.9|93388.2|20
1644561240000|2022-02-11 06:34:00|93454.2|93404.2|93469.8|93399.7|93471.9|93409.3|93453.6|93392.7|39
1644561250000|2022-02-11 06:34:10|93469.5|93399.2|93468.5|93398.2|93474|93411.8|93458.7|93394.1|36
1644561260000|2022-02-11 06:34:20|93457.4|93407.4|93458.8|93408.8|93471.7|93413.5|93451.3|93383.2|41
1644561270000|2022-02-11 06:34:30|93455.8|93405.8|93459.8|93409.8|93466.8|93410.3|93453.9|93388.7|28
1644561280000|2022-02-11 06:34:40|93460.2|93410.2|93465.4|93415.4|93477|93418.5|93460.2|93402.2|33
1644561290000|2022-02-11 06:34:50|93466.6|93416.6|93468.2|93418.2|93468.8|93418.8|93465|93415|29
1644561300000|2022-02-11 06:35:00|93468.1|93418.1|93470|93420|93470|93420|93465.8|93415.8|22
1644561310000|2022-02-11 06:35:10|93471.4|93421.4|93471.7|93421.7|93473|93423|93469.5|93419.5|24
1644561320000|2022-02-11 06:35:20|93472.4|93422.4|93473.4|93423.4|93474.9|93424.9|93472.4|93422.4|19
1644561330000|2022-02-11 06:35:30|93473.9|93423.9|93467.9|93417.9|93475.3|93425.3|93467.1|93417.1|27
1644561340000|2022-02-11 06:35:40|93468.2|93418.2|93474.2|93424.2|93483.6|93425.1|93467.6|93403.6|25
1644561350000|2022-02-11 06:35:50|93471.7|93421.7|93474.2|93424.2|93484.8|93429.4|93471.7|93411.9|36
1644561360000|2022-02-11 06:36:00|93473.4|93423.4|93476.3|93426.3|93477.8|93427.8|93473.2|93423.2|22
1644561370000|2022-02-11 06:36:10|93475.7|93425.7|93484|93434|93485.6|93435.6|93474.9|93424.9|22
1644561380000|2022-02-11 06:36:20|93483.7|93433.7|93491.8|93441.8|93503.9|93444.2|93483.7|93431.1|27
1644561390000|2022-02-11 06:36:30|93491.4|93441.4|93490.8|93440.8|93491.5|93441.5|93487.2|93437.2|17
1644561400000|2022-02-11 06:36:40|93490.5|93440.5|93490.9|93440.9|93492.7|93442.7|93490.5|93440.5|12
1644561410000|2022-02-11 06:36:50|93491.7|93441.7|93484.1|93434.1|93492|93442|93484.1|93434.1|38
1644561420000|2022-02-11 06:37:00|93484.4|93434.4|93492.3|93442.3|93492.8|93442.8|93484.4|93434.4|31
1644561430000|2022-02-11 06:37:10|93492.6|93442.6|93487.6|93416.6|93492.9|93442.9|93476.3|93416.6|34
1644561440000|2022-02-11 06:37:20|93481.8|93431.8|93477.4|93427.4|93490.5|93431.8|93474.7|93418.9|33
1644561450000|2022-02-11 06:37:30|93477.6|93427.6|93478.2|93428.2|93481.4|93431.4|93477.6|93427.6|24
1644561460000|2022-02-11 06:37:40|93480|93430|93478.8|93428.8|93480.9|93430.9|93477.7|93427.7|23
1644561470000|2022-02-11 06:37:50|93476.6|93426.6|93481|93431|93481|93431|93475.1|93425.1|26
1644561480000|2022-02-11 06:38:00|93481.3|93431.3|93485.2|93435.2|93488.6|93438.6|93480.7|93430.7|34
1644561490000|2022-02-11 06:38:10|93484.6|93434.6|93490.5|93440.5|93490.5|93440.5|93482.1|93432.1|35
1644561500000|2022-02-11 06:38:20|93489.7|93439.7|93490.5|93440.5|93491.7|93441.7|93488.8|93438.8|21
1644561510000|2022-02-11 06:38:30|93490.2|93440.2|93495.4|93445.4|93495.4|93445.4|93490.1|93440.1|30
1644561520000|2022-02-11 06:38:40|93495.2|93445.2|93498.8|93448.8|93499.2|93449.2|93495.2|93445.2|29
1644561530000|2022-02-11 06:38:50|93498.9|93448.9|93498.5|93448.5|93499.4|93449.4|93498.5|93448.5|18
1644561540000|2022-02-11 06:39:00|93498.7|93448.7|93496.5|93446.5|93498.8|93448.8|93494.6|93444.6|30
1644561550000|2022-02-11 06:39:10|93496.2|93446.2|93509|93438.1|93509|93452.3|93495.8|93436.8|39
1644561560000|2022-02-11 06:39:20|93499.3|93449.3|93496.1|93446.1|93507.3|93450|93494.9|93436.9|47
1644561570000|2022-02-11 06:39:30|93495.9|93445.9|93494.4|93444.4|93496.8|93446.8|93494.4|93444.4|26
1644561580000|2022-02-11 06:39:40|93495.1|93445.1|93497.8|93447.8|93497.8|93447.8|93494|93444|12
1644561590000|2022-02-11 06:39:50|93497.7|93447.7|93493.9|93443.9|93497.7|93447.7|93493.9|93443.9|8
1644561600000|2022-02-11 06:40:00|93496|93446|93494.9|93444.9|93496|93446|93493.3|93443.3|19
1644561610000|2022-02-11 06:40:10|93495.3|93445.3|93491.7|93441.7|93495.3|93445.3|93490.7|93440.7|28
1644561620000|2022-02-11 06:40:20|93491|93441|93494|93444|93495|93445|93490.5|93440.5|36
1644561630000|2022-02-11 06:40:30|93493.8|93443.8|93495.6|93445.6|93495.6|93445.6|93493.7|93443.7|24
1644561640000|2022-02-11 06:40:40|93494.8|93444.8|93494|93444|93495.8|93445.8|93493.5|93443.5|17
1644561650000|2022-02-11 06:40:50|93493.7|93443.7|93493|93443|93494.1|93444.1|93491.8|93441.8|22
1644561660000|2022-02-11 06:41:00|93493.1|93443.1|93492.2|93442.2|93502.5|93448.1|93490.5|93428.3|26
1644561670000|2022-02-11 06:41:10|93491|93441|93491.1|93441.1|93492.9|93442.9|93489|93439|27
1644561680000|2022-02-11 06:41:20|93490.5|93440.5|93491.4|93441.4|93493.4|93443.4|93490.5|93440.5|19
1644561690000|2022-02-11 06:41:30|93491.6|93441.6|93493.6|93443.6|93495.8|93445.8|93491.5|93441.5|17
1644561700000|2022-02-11 06:41:40|93495.2|93445.2|93496.3|93446.3|93496.3|93446.3|93493.4|93443.4|9
1644561710000|2022-02-11 06:41:50|93490.3|93440.3|93489.5|93439.5|93493.9|93443.9|93485.2|93435.2|31
1644561720000|2022-02-11 06:42:00|93488.5|93438.5|93486.8|93436.8|93489.9|93439.9|93483.1|93433.1|21
1644561730000|2022-02-11 06:42:10|93486.7|93436.7|93486.7|93436.7|93487.8|93437.8|93485.5|93435.5|16
1644561740000|2022-02-11 06:42:20|93486.5|93436.5|93484.2|93434.2|93487|93437|93483.7|93433.7|29
1644561750000|2022-02-11 06:42:30|93484.1|93434.1|93486.3|93436.3|93487.5|93437.5|93484.1|93434.1|35
1644561760000|2022-02-11 06:42:40|93487|93437|93487|93437|93487.4|93437.4|93485.5|93435.5|45
1644561770000|2022-02-11 06:42:50|93486.5|93436.5|93480.1|93430.1|93487|93437|93479.5|93429.5|39
1644561780000|2022-02-11 06:43:00|93481.5|93431.5|93479.6|93429.6|93481.5|93431.5|93478.3|93428.3|30
1644561790000|2022-02-11 06:43:10|93480.1|93430.1|93478.5|93428.5|93480.1|93430.1|93477.7|93427.7|17
1644561800000|2022-02-11 06:43:20|93478.3|93428.3|93480.7|93430.7|93484.9|93434.9|93478.3|93428.3|29
1644561810000|2022-02-11 06:43:30|93480.8|93430.8|93484|93434|93484|93434|93479.5|93429.5|14
1644561820000|2022-02-11 06:43:40|93481.4|93431.4|93488|93438|93488.1|93438.1|93480.8|93430.8|17
1644561830000|2022-02-11 06:43:50|93487.3|93437.3|93482.6|93432.6|93493.9|93439.4|93482.4|93422.2|22
1644561840000|2022-02-11 06:44:00|93482.7|93432.7|93484.8|93434.8|93486.2|93436.2|93482.7|93432.7|15
1644561850000|2022-02-11 06:44:10|93484.1|93434.1|93480.1|93430.1|93484.1|93434.1|93480.1|93430.1|17
1644561860000|2022-02-11 06:44:20|93480.2|93430.2|93486.9|93436.9|93487.2|93437.2|93480.2|93430.2|29
1644561870000|2022-02-11 06:44:30|93486.5|93436.5|93485.3|93435.3|93487.5|93437.5|93483|93433|22
1644561880000|2022-02-11 06:44:40|93484.9|93434.9|93480.5|93430.5|93485.1|93435.1|93480.2|93430.2|28
1644561890000|2022-02-11 06:44:50|93480.7|93430.7|93482.9|93432.9|93483.8|93433.8|93478.7|93428.7|26
1644561900000|2022-02-11 06:45:00|93482.1|93432.1|93481.2|93431.2|93482.1|93432.1|93480.5|93430.5|20
1644561910000|2022-02-11 06:45:10|93481.3|93431.3|93482.2|93432.2|93483.5|93433.5|93479.5|93429.5|25
1644561920000|2022-02-11 06:45:20|93482.3|93432.3|93479.4|93429.4|93483.3|93433.3|93478.7|93428.7|26
1644561930000|2022-02-11 06:45:30|93481|93431|93478.1|93428.1|93481.1|93431.1|93477.4|93427.4|22
1644561940000|2022-02-11 06:45:40|93477.7|93427.7|93479.1|93429.1|93480.4|93430.4|93477.7|93427.7|19
1644561950000|2022-02-11 06:45:50|93478.7|93428.7|93479.2|93429.2|93480.6|93430.6|93477.7|93427.7|15
1644561960000|2022-02-11 06:46:00|93478.1|93428.1|93479|93429|93480|93430|93478.1|93428.1|13
1644561970000|2022-02-11 06:46:10|93478.3|93428.3|93481.8|93431.8|93481.8|93431.8|93475.8|93425.8|16
1644561980000|2022-02-11 06:46:20|93482.2|93432.2|93483.7|93433.7|93483.7|93433.7|93479.7|93429.7|20
1644561990000|2022-02-11 06:46:30|93483.5|93433.5|93479.7|93429.7|93486.5|93436.5|93479.7|93429.7|15
1644562000000|2022-02-11 06:46:40|93479.4|93429.4|93480.3|93430.3|93482.8|93432.8|93478.2|93428.2|15
1644562010000|2022-02-11 06:46:50|93480.2|93430.2|93483|93433|93483.1|93433.1|93480|93430|22
1644562020000|2022-02-11 06:47:00|93482.9|93432.9|93483.5|93433.5|93486.9|93436.9|93481.9|93431.9|18
1644562030000|2022-02-11 06:47:10|93482.6|93432.6|93484.6|93434.6|93484.9|93434.9|93482.5|93432.5|19
1644562040000|2022-02-11 06:47:20|93484.2|93434.2|93482.1|93432.1|93485.3|93435.3|93481.5|93431.5|16
1644562050000|2022-02-11 06:47:30|93483|93433|93481.4|93431.4|93483.1|93433.1|93478.5|93428.5|17
1644562060000|2022-02-11 06:47:40|93481.3|93431.3|93479.9|93429.9|93481.9|93431.9|93479.6|93429.6|14
1644562070000|2022-02-11 06:47:50|93479.3|93429.3|93488.6|93417.5|93488.8|93431.1|93477.9|93416.6|16
1644562080000|2022-02-11 06:48:00|93477.8|93427.8|93482.3|93410.1|93483.5|93430.1|93468.6|93404.8|39
1644562090000|2022-02-11 06:48:10|93473.1|93411.4|93470.7|93420.7|93485.9|93423.1|93470|93406.9|25
1644562100000|2022-02-11 06:48:20|93480.9|93410.4|93467.5|93417.5|93482.4|93422.2|93467.5|93410.4|22
1644562110000|2022-02-11 06:48:30|93467.2|93417.2|93469.1|93419.1|93475|93425|93467.1|93417.1|28
1644562120000|2022-02-11 06:48:40|93470.4|93420.4|93461.9|93411.9|93470.4|93420.4|93457.2|93407.2|37
1644562130000|2022-02-11 06:48:50|93462.2|93412.2|93462.9|93412.9|93464.6|93414.6|93461.8|93411.8|29
1644562140000|2022-02-11 06:49:00|93462.8|93412.8|93461.7|93411.7|93464.4|93414.4|93461.6|93411.6|14
1644562150000|2022-02-11 06:49:10|93464.3|93414.3|93466.2|93416.2|93466.3|93416.3|93464.3|93414.3|10
1644562160000|2022-02-11 06:49:20|93466.3|93416.3|93489.4|93416.3|93491.2|93433.2|93466|93415.8|28
1644562170000|2022-02-11 06:49:30|93490.5|93418.4|93489|93439|93494.8|93439|93478.6|93416.9|28
1644562180000|2022-02-11 06:49:40|93490.7|93440.7|93491.5|93441.5|93501.6|93445.1|93489.6|93429.1|30
1644562190000|2022-02-11 06:49:50|93492.4|93442.4|93495.3|93445.3|93504.4|93446.4|93492.4|93432.7|26
1644562200000|2022-02-11 06:50:00|93495.7|93445.7|93494.7|93444.7|93495.9|93445.9|93493.3|93443.3|21
1644562210000|2022-02-11 06:50:10|93494.1|93444.1|93496.5|93446.5|93497.5|93447.5|93492|93442|24
1644562220000|2022-02-11 06:50:20|93496.7|93446.7|93500.3|93450.3|93501.1|93451.1|93496.6|93446.6|37
1644562230000|2022-02-11 06:50:30|93499|93449|93500.3|93450.3|93512.3|93452.2|93499|93442|16
1644562240000|2022-02-11 06:50:40|93499.4|93449.4|93499.7|93449.7|93501.2|93451.2|93498.1|93448.1|19
1644562250000|2022-02-11 06:50:50|93501.1|93451.1|93503.5|93453.5|93503.7|93453.7|93500.5|93450.5|23
1644562260000|2022-02-11 06:51:00|93504.2|93454.2|93537.2|93487.2|93539.7|93489.7|93503.7|93453.7|60
1644562270000|2022-02-11 06:51:10|93537.1|93487.1|93527.8|93477.8|93541.5|93491.5|93527.8|93477.8|47
1644562280000|2022-02-11 06:51:20|93527.6|93477.6|93527.6|93477.6|93539.1|93478.8|93525|93466.8|28
1644562290000|2022-02-11 06:51:30|93538.3|93467.9|93528.7|93478.7|93538.3|93479.9|93523.8|93465.9|33
1644562300000|2022-02-11 06:51:40|93531.4|93481.4|93530.6|93480.6|93546|93486.3|93528.8|93474.1|47
1644562310000|2022-02-11 06:51:50|93530.8|93480.8|93515.9|93465.9|93530.8|93480.8|93513.1|93463.1|39
1644562320000|2022-02-11 06:52:00|93514.7|93464.7|93525.1|93475.1|93525.9|93475.9|93514.7|93464.7|35
1644562330000|2022-02-11 06:52:10|93528.7|93478.7|93522.6|93472.6|93528.7|93478.7|93522.1|93472.1|29
1644562340000|2022-02-11 06:52:20|93524.4|93474.4|93526.3|93476.3|93526.9|93476.9|93524.4|93474.4|15
1644562350000|2022-02-11 06:52:30|93526.2|93476.2|93524.7|93474.7|93528.5|93478.5|93524.7|93474.7|21
1644562360000|2022-02-11 06:52:40|93523.9|93473.9|93526.4|93476.4|93527.6|93477.6|93523.9|93473.9|33
1644562370000|2022-02-11 06:52:50|93526.5|93476.5|93528.3|93478.3|93528.9|93478.9|93521.7|93471.7|36
1644562380000|2022-02-11 06:53:00|93528.2|93478.2|93528.1|93478.1|93529.8|93479.8|93527.8|93477.8|21
1644562390000|2022-02-11 06:53:10|93528|93478|93528.6|93478.6|93530.1|93480.1|93525.9|93475.9|38
1644562400000|2022-02-11 06:53:20|93528.4|93478.4|93531.8|93481.8|93537.2|93487.2|93527|93477|28
1644562410000|2022-02-11 06:53:30|93535.1|93485.1|93538.4|93488.4|93539.6|93489.6|93535.1|93485.1|46
1644562420000|2022-02-11 06:53:40|93537.9|93487.9|93540.8|93490.8|93541|93491|93537.5|93487.5|42
1644562430000|2022-02-11 06:53:50|93539.6|93489.6|93548.1|93498.1|93548.3|93498.3|93539.1|93489.1|35
1644562440000|2022-02-11 06:54:00|93548|93498|93546.4|93496.4|93548|93498|93543|93493|52
1644562450000|2022-02-11 06:54:10|93546.5|93496.5|93548.9|93498.9|93549.8|93499.8|93545.9|93495.9|52
1644562460000|2022-02-11 06:54:20|93551.4|93501.4|93548|93498|93559.6|93501.7|93546.4|93488.8|47
1644562470000|2022-02-11 06:54:30|93547.5|93497.5|93548.4|93498.4|93559.9|93500.4|93547.4|93489.8|37
1644562480000|2022-02-11 06:54:40|93548.9|93498.9|93547.4|93497.4|93549.2|93499.2|93547.1|93497.1|19
1644562490000|2022-02-11 06:54:50|93546.7|93496.7|93544.8|93494.8|93557|93499.5|93541.9|93483.7|45
1644562500000|2022-02-11 06:55:00|93542.8|93492.8|93546.1|93496.1|93547|93497|93541.7|93491.7|33
1644562510000|2022-02-11 06:55:10|93546.5|93496.5|93544.6|93494.6|93546.6|93496.6|93543.5|93493.5|36
1644562520000|2022-02-11 06:55:20|93544.5|93494.5|93538.6|93488.6|93544.7|93494.7|93538.6|93488.6|27
1644562530000|2022-02-11 06:55:30|93539.1|93489.1|93536.5|93486.5|93543|93493|93535.7|93485.7|20
1644562540000|2022-02-11 06:55:40|93536.7|93486.7|93535.1|93485.1|93537.3|93487.3|93533.8|93483.8|20
1644562550000|2022-02-11 06:55:50|93535.5|93485.5|93536.3|93486.3|93536.7|93486.7|93534.8|93484.8|39
1644562560000|2022-02-11 06:56:00|93535.9|93485.9|93531.1|93481.1|93536|93486|93530.3|93480.3|31
1644562570000|2022-02-11 06:56:10|93530.5|93480.5|93530.4|93480.4|93531.9|93481.9|93530.4|93480.4|32
1644562580000|2022-02-11 06:56:20|93530.5|93480.5|93525.4|93475.4|93532.5|93482.5|93525|93475|45
1644562590000|2022-02-11 06:56:30|93525.2|93475.2|93528.5|93478.5|93530.4|93480.4|93524.3|93474.3|37
1644562600000|2022-02-11 06:56:40|93528.7|93478.7|93524.3|93474.3|93529|93479|93524.2|93474.2|29
1644562610000|2022-02-11 06:56:50|93525.6|93475.6|93523.6|93473.6|93525.7|93475.7|93521.5|93471.5|13
1644562620000|2022-02-11 06:57:00|93523.3|93473.3|93529.2|93479.2|93530.8|93480.8|93522.5|93472.5|16
1644562630000|2022-02-11 06:57:10|93529.7|93479.7|93515.8|93465.8|93529.7|93479.7|93515.8|93465.8|24
1644562640000|2022-02-11 06:57:20|93517.6|93467.6|93514.3|93464.3|93519.1|93469.1|93514.2|93464.2|22
1644562650000|2022-02-11 06:57:30|93514.2|93464.2|93521.8|93471.8|93523.6|93473.6|93514.2|93464.2|49
1644562660000|2022-02-11 06:57:40|93522.3|93472.3|93521.6|93471.6|93524.3|93474.3|93520.6|93470.6|28
1644562670000|2022-02-11 06:57:50|93521.8|93471.8|93533.6|93483.6|93533.8|93483.8|93521.5|93471.5|35
1644562680000|2022-02-11 06:58:00|93533.8|93483.8|93537|93487|93551.2|93490.4|93533.7|93479.9|26
1644562690000|2022-02-11 06:58:10|93538.6|93488.6|93535.7|93485.7|93538.9|93488.9|93532.3|93482.3|23
1644562700000|2022-02-11 06:58:20|93534.5|93484.5|93531.9|93481.9|93536.4|93486.4|93528.1|93478.1|32
1644562710000|2022-02-11 06:58:30|93530.8|93480.8|93528.4|93478.4|93530.8|93480.8|93526.8|93476.8|28
1644562720000|2022-02-11 06:58:40|93528.1|93478.1|93529.3|93479.3|93529.6|93479.6|93527.2|93477.2|22
1644562730000|2022-02-11 06:58:50|93527.7|93477.7|93536.3|93486.3|93537.4|93487.4|93526.5|93476.5|28
1644562740000|2022-02-11 06:59:00|93538|93488|93533.5|93483.5|93540.2|93490.2|93532.5|93482.5|45
1644562750000|2022-02-11 06:59:10|93534|93484|93515.9|93465.9|93534|93484|93515.9|93465.9|38
1644562760000|2022-02-11 06:59:20|93516|93466|93509.8|93459.8|93524.6|93474.6|93509.8|93459.8|45
1644562770000|2022-02-11 06:59:30|93511.5|93461.5|93511.1|93461.1|93518|93468|93510.8|93460.8|26
1644562780000|2022-02-11 06:59:40|93510.8|93460.8|93511|93461|93515.2|93465.2|93507.2|93457.2|48
1644562790000|2022-02-11 06:59:50|93510.9|93460.9|93523|93452.5|93523|93466.1|93509.9|93452.5|33
1644562800000|2022-02-11 07:00:00|93513.5|93463.5|93534.8|93451.6|93540|93469.6|93501.1|93442.7|66
1644562810000|2022-02-11 07:00:10|93539.7|93453.9|93489.3|93439.3|93539.7|93470.5|93489.3|93439.3|59
1644562820000|2022-02-11 07:00:20|93493.4|93443.4|93477.7|93427.7|93494|93444|93476.2|93426.2|57
1644562830000|2022-02-11 07:00:30|93477.9|93427.9|93482.4|93432.4|93483.5|93433.5|93477.5|93427.5|43
1644562840000|2022-02-11 07:00:40|93482.9|93432.9|93491.5|93421.4|93497.1|93445|93481.5|93421.4|62
1644562850000|2022-02-11 07:00:50|93483.4|93433.4|93481.6|93431.6|93493.7|93433.4|93479.7|93420.3|26
1644562860000|2022-02-11 07:01:00|93482|93432|93491.2|93441.2|93495.2|93445.2|93479.2|93416.6|67
1644562870000|2022-02-11 07:01:10|93483.4|93433.4|93470.9|93420.9|93492.7|93433.4|93467.5|93416.6|50
1644562880000|2022-02-11 07:01:20|93470.7|93420.7|93472.6|93422.6|93474|93424|93469.9|93419.9|26
1644562890000|2022-02-11 07:01:30|93472.4|93422.4|93473.4|93423.4|93476|93426|93472.3|93422.3|39
1644562900000|2022-02-11 07:01:40|93477.1|93427.1|93475.5|93425.5|93480.2|93430.2|93475.5|93425.5|48
1644562910000|2022-02-11 07:01:50|93475.7|93425.7|93471|93421|93477|93427|93470.3|93420.3|29
1644562920000|2022-02-11 07:02:00|93470.9|93420.9|93471|93421|93472.4|93422.4|93469.2|93419.2|33
1644562930000|2022-02-11 07:02:10|93471.3|93421.3|93473.1|93423.1|93473.3|93423.3|93469.7|93419.7|39
1644562940000|2022-02-11 07:02:20|93473|93423|93470.6|93420.6|93473|93423|93470.6|93420.6|23
1644562950000|2022-02-11 07:02:30|93470.8|93420.8|93466.6|93416.6|93471.3|93421.3|93466.4|93416.4|40
1644562960000|2022-02-11 07:02:40|93466.5|93416.5|93461.9|93411.9|93468.4|93418.4|93461.3|93411.3|30
1644562970000|2022-02-11 07:02:50|93461.6|93411.6|93459.4|93409.4|93462.8|93412.8|93457.6|93407.6|36
1644562980000|2022-02-11 07:03:00|93459.3|93409.3|93452.3|93402.3|93459.6|93409.6|93450.8|93400.8|45
1644562990000|2022-02-11 07:03:10|93452.5|93402.5|93463.9|93413.9|93464.7|93414.7|93452.5|93402.5|43
1644563000000|2022-02-11 07:03:20|93463.7|93413.7|93465|93415|93468.3|93418.3|93463.1|93413.1|39
1644563010000|2022-02-11 07:03:30|93465.3|93415.3|93467|93417|93467.4|93417.4|93463.3|93413.3|49
1644563020000|2022-02-11 07:03:40|93467.2|93417.2|93463.8|93413.8|93467.2|93417.2|93462.9|93412.9|33
1644563030000|2022-02-11 07:03:50|93464|93414|93455.7|93405.7|93464|93414|93452.6|93402.6|51
1644563040000|2022-02-11 07:04:00|93455.6|93405.6|93461.4|93411.4|93461.6|93411.6|93452.3|93402.3|43
1644563050000|2022-02-11 07:04:10|93461.9|93411.9|93466.8|93416.8|93467.6|93417.6|93457.7|93407.7|36
1644563060000|2022-02-11 07:04:20|93466.3|93416.3|93464.2|93414.2|93470.7|93420.7|93464.2|93414.2|40
1644563070000|2022-02-11 07:04:30|93466.3|93416.3|93470.9|93420.9|93473.5|93423.5|93466.3|93416.3|37
1644563080000|2022-02-11 07:04:40|93471|93421|93469.4|93419.4|93471.8|93421.8|93466.8|93416.8|29
1644563090000|2022-02-11 07:04:50|93469.7|93419.7|93470.4|93420.4|93471.3|93421.3|93466.2|93416.2|30
1644563100000|2022-02-11 07:05:00|93470.8|93420.8|93469.7|93419.7|93473.1|93423.1|93468|93418|62
1644563110000|2022-02-11 07:05:10|93470.2|93420.2|93467.4|93417.4|93472.3|93422.3|93466.6|93416.6|36
1644563120000|2022-02-11 07:05:20|93462.5|93412.5|93459.8|93409.8|93465.1|93415.1|93459.6|93409.6|38
1644563130000|2022-02-11 07:05:30|93459|93409|93460.2|93410.2|93462.4|93412.4|93458.7|93408.7|40
1644563140000|2022-02-11 07:05:40|93460.1|93410.1|93459.7|93409.7|93460.5|93410.5|93458.1|93408.1|24
1644563150000|2022-02-11 07:05:50|93459.6|93409.6|93464.7|93414.7|93465|93415|93459|93409|22
1644563160000|2022-02-11 07:06:00|93464.9|93414.9|93467.6|93417.6|93468|93418|93461.5|93411.5|36
1644563170000|2022-02-11 07:06:10|93468.4|93418.4|93460.5|93410.5|93469.2|93419.2|93459.8|93409.8|42
1644563180000|2022-02-11 07:06:20|93461.3|93411.3|93448.9|93398.9|93461.3|93411.3|93448.9|93384.3|46
1644563190000|2022-02-11 07:06:30|93449.2|93399.2|93453|93403|93454.2|93404.2|93449.2|93399.2|36
1644563200000|2022-02-11 07:06:40|93453.7|93403.7|93449.8|93399.8|93455|93405|93448.6|93398.6|45
1644563210000|2022-02-11 07:06:50|93450.1|93400.1|93437.1|93387.1|93450.1|93400.1|93434.4|93384.4|46
1644563220000|2022-02-11 07:07:00|93438.6|93388.6|93427.1|93377.1|93440.2|93390.2|93427.1|93377.1|58
1644563230000|2022-02-11 07:07:10|93426.9|93376.9|93417.7|93367.7|93429.3|93379.3|93414.9|93364.9|49
1644563240000|2022-02-11 07:07:20|93416.2|93366.2|93422.5|93372.5|93422.5|93372.5|93414.3|93364.3|30
1644563250000|2022-02-11 07:07:30|93422.8|93372.8|93420.4|93370.4|93422.9|93372.9|93419|93369|31
1644563260000|2022-02-11 07:07:40|93420.6|93370.6|93410.7|93360.7|93421.4|93371.4|93409.1|93359.1|39
1644563270000|2022-02-11 07:07:50|93409.8|93359.8|93415.7|93365.7|93421.8|93371.8|93409.8|93359.8|46
1644563280000|2022-02-11 07:08:00|93415.4|93365.4|93407.7|93357.7|93415.4|93365.4|93407.7|93357.7|40
1644563290000|2022-02-11 07:08:10|93407.8|93357.8|93407.5|93357.5|93409.2|93359.2|93405.8|93355.8|31
1644563300000|2022-02-11 07:08:20|93407.1|93357.1|93403.3|93353.3|93410.3|93360.3|93401.2|93351.2|39
1644563310000|2022-02-11 07:08:30|93403.2|93353.2|93389.5|93339.5|93404.8|93354.8|93388.9|93338.9|46
1644563320000|2022-02-11 07:08:40|93389.7|93339.7|93382|93332|93390.6|93340.6|93380.5|93330.5|42
1644563330000|2022-02-11 07:08:50|93382.4|93332.4|93365.5|93315.5|93382.6|93332.6|93363.6|93313.6|47
1644563340000|2022-02-11 07:09:00|93365.4|93315.4|93362|93312|93365.4|93315.4|93357.8|93307.8|45
1644563350000|2022-02-11 07:09:10|93362.1|93312.1|93352.6|93302.6|93362.1|93312.1|93347|93297|46
1644563360000|2022-02-11 07:09:20|93350|93300|93341.5|93291.5|93353|93303|93340.6|93290.6|38
1644563370000|2022-02-11 07:09:30|93341.6|93291.6|93340.4|93290.4|93349|93299|93338.6|93288.6|42
1644563380000|2022-02-11 07:09:40|93340.5|93290.5|93335.7|93285.7|93344|93294|93334.4|93284.4|50
1644563390000|2022-02-11 07:09:50|93335.4|93285.4|93333.9|93283.9|93335.4|93285.4|93330.3|93280.3|35
1644563400000|2022-02-11 07:10:00|93332.4|93282.4|93326.7|93276.7|93332.4|93282.4|93324.1|93274.1|57
1644563410000|2022-02-11 07:10:10|93326.2|93276.2|93349.6|93299.6|93349.6|93299.6|93319.9|93269.9|54
1644563420000|2022-02-11 07:10:20|93346.7|93296.7|93352.2|93302.2|93352.2|93302.2|93343.8|93293.8|58
1644563430000|2022-02-11 07:10:30|93353|93303|93405.6|93355.6|93421.2|93359|93351.2|93301.2|55
1644563440000|2022-02-11 07:10:40|93404.4|93354.4|93407.9|93357.9|93408.2|93358.2|93402.9|93352.9|41
1644563450000|2022-02-11 07:10:50|93408.9|93358.9|93442.9|93392.9|93462.7|93397.6|93406.3|93356.3|53
1644563460000|2022-02-11 07:11:00|93454.2|93381|93447.1|93397.1|93454.2|93397.2|93440.7|93381|36
1644563470000|2022-02-11 07:11:10|93446.8|93396.8|93452.7|93402.7|93455.7|93405.7|93446.3|93396.3|44
1644563480000|2022-02-11 07:11:20|93452.6|93402.6|93445.6|93395.6|93454.7|93404.7|93442.9|93392.9|40
1644563490000|2022-02-11 07:11:30|93445|93395|93442.9|93392.9|93446.9|93396.9|93440.4|93390.4|52
1644563500000|2022-02-11 07:11:40|93442.7|93392.7|93439.3|93389.3|93450.2|93392.7|93434.2|93379.6|38
1644563510000|2022-02-11 07:11:50|93438.5|93388.5|93436.1|93386.1|93441|93391|93434.9|93384.9|47
1644563520000|2022-02-11 07:12:00|93435.7|93385.7|93423.9|93373.9|93450.7|93386.4|93423.9|93358.2|50
1644563530000|2022-02-11 07:12:10|93425.4|93375.4|93419.1|93369.1|93425.4|93375.4|93419.1|93369.1|31
1644563540000|2022-02-11 07:12:20|93420|93370|93424|93374|93425.9|93375.9|93420|93370|30
1644563550000|2022-02-11 07:12:30|93423.6|93373.6|93422.9|93372.9|93424.2|93374.2|93421|93371|29
1644563560000|2022-02-11 07:12:40|93423.1|93373.1|93423.2|93373.2|93425.9|93375.9|93422.8|93372.8|33
1644563570000|2022-02-11 07:12:50|93423|93373|93422.5|93372.5|93423.7|93373.7|93420.1|93370.1|35
1644563580000|2022-02-11 07:13:00|93424|93374|93421.5|93371.5|93424.8|93374.8|93420.4|93370.4|40
1644563590000|2022-02-11 07:13:10|93421.4|93371.4|93421.8|93371.8|93422.7|93372.7|93419.8|93369.8|31
1644563600000|2022-02-11 07:13:20|93422.3|93372.3|93412.9|93362.9|93422.7|93372.7|93411|93361|37
1644563610000|2022-02-11 07:13:30|93413.7|93363.7|93413.5|93363.5|93417.8|93367.8|93408.4|93358.4|34
1644563620000|2022-02-11 07:13:40|93415.3|93365.3|93411.8|93361.8|93419.1|93369.1|93410.9|93360.9|43
1644563630000|2022-02-11 07:13:50|93412|93362|93398|93348|93414.8|93364.8|93397.2|93339.1|60
1644563640000|2022-02-11 07:14:00|93397.8|93347.8|93392.6|93342.6|93398.6|93348.6|93390.7|93340.7|55
1644563650000|2022-02-11 07:14:10|93392.2|93342.2|93395.4|93345.4|93396.9|93346.9|93391.7|93341.7|38
1644563660000|2022-02-11 07:14:20|93394.6|93344.6|93387|93337|93404.3|93344.7|93384.9|93326.6|49
1644563670000|2022-02-11 07:14:30|93396.5|93325.5|93381.5|93331.5|93397.5|93340.7|93379.3|93325.5|50
1644563680000|2022-02-11 07:14:40|93382.3|93332.3|93373.2|93323.2|93382.3|93332.3|93361.2|93311.2|62
1644563690000|2022-02-11 07:14:50|93373.6|93323.6|93361.7|93311.7|93374.1|93324.1|93358.2|93308.2|57
1644563700000|2022-02-11 07:15:00|93362.3|93312.3|93365|93315|93366.4|93316.4|93360.5|93310.5|48
1644563710000|2022-02-11 07:15:10|93364.9|93314.9|93360|93310|93365.5|93315.5|93359.4|93309.4|45
1644563720000|2022-02-11 07:15:20|93360.8|93310.8|93363.3|93313.3|93363.3|93313.3|93359.5|93309.5|28
1644563730000|2022-02-11 07:15:30|93363.4|93313.4|93348.8|93298.8|93367.1|93313.4|93344.2|93294.2|58
1644563740000|2022-02-11 07:15:40|93344.3|93294.3|93347.4|93297.4|93347.6|93297.6|93342.5|93292.5|45
1644563750000|2022-02-11 07:15:50|93346.4|93296.4|93345.4|93295.4|93365.1|93298.6|93344.5|93284.9|35
1644563760000|2022-02-11 07:16:00|93346.2|93296.2|93348.6|93298.6|93351.5|93301.5|93346.2|93296.2|49
1644563770000|2022-02-11 07:16:10|93348.1|93298.1|93351.3|93301.3|93351.3|93301.3|93345.1|93295.1|44
1644563780000|2022-02-11 07:16:20|93349.7|93299.7|93353.2|93303.2|93354.1|93304.1|93348.4|93298.4|41
1644563790000|2022-02-11 07:16:30|93353|93303|93350.9|93300.9|93356|93306|93349.6|93299.6|40
1644563800000|2022-02-11 07:16:40|93351.1|93301.1|93346.6|93296.6|93360.4|93301.2|93346.3|93288.1|35
1644563810000|2022-02-11 07:16:50|93347.3|93297.3|93347.3|93297.3|93349.9|93299.9|93346|93296|34
1644563820000|2022-02-11 07:17:00|93347|93297|93347|93297|93351.4|93301.4|93345.2|93295.2|30
1644563830000|2022-02-11 07:17:10|93346.8|93296.8|93341.5|93291.5|93348.5|93298.5|93339.7|93289.7|52
1644563840000|2022-02-11 07:17:20|93341.3|93291.3|93349.4|93299.4|93352.7|93302.7|93341.2|93291.2|55
1644563850000|2022-02-11 07:17:30|93348.5|93298.5|93346.8|93296.8|93350.3|93300.3|93346.5|93296.5|40
1644563860000|2022-02-11 07:17:40|93345.7|93295.7|93343.1|93293.1|93347.7|93297.7|93340.2|93290.2|47
1644563870000|2022-02-11 07:17:50|93344|93294|93345.9|93295.9|93347.3|93297.3|93342.5|93292.5|40
1644563880000|2022-02-11 07:18:00|93347.9|93297.9|93352.5|93302.5|93354.2|93304.2|93347.4|93297.4|45
1644563890000|2022-02-11 07:18:10|93352.3|93302.3|93359.7|93309.7|93364.4|93314.4|93350.8|93300.8|61
1644563900000|2022-02-11 07:18:20|93358.3|93308.3|93361.2|93311.2|93364.5|93314.5|93357.5|93307.5|72
1644563910000|2022-02-11 07:18:30|93361.4|93311.4|93366.6|93316.6|93381.7|93325.4|93359.6|93309.6|60
1644563920000|2022-02-11 07:18:40|93366.8|93316.8|93377.2|93327.2|93382.1|93332.1|93366.8|93316.8|47
1644563930000|2022-02-11 07:18:50|93377.5|93327.5|93393|93322|93400.5|93337.6|93376.9|93316.9|43
1644563940000|2022-02-11 07:19:00|93392.9|93318.1|93384.1|93334.1|93399.9|93336.3|93382.3|93316.1|37
1644563950000|2022-02-11 07:19:10|93385|93335|93393.7|93343.7|93404.2|93344.8|93384|93323.6|50
1644563960000|2022-02-11 07:19:20|93393.6|93343.6|93400.3|93350.3|93400.3|93350.3|93389.5|93339.5|55
1644563970000|2022-02-11 07:19:30|93400.1|93350.1|93403.3|93353.3|93404.3|93354.3|93389.8|93339.8|68
1644563980000|2022-02-11 07:19:40|93404.3|93354.3|93407.2|93357.2|93412|93362|93402.9|93352.9|42
1644563990000|2022-02-11 07:19:50|93408|93358|93403.7|93353.7|93416.9|93358|93401.7|93344.6|41
1644564000000|2022-02-11 07:20:00|93403.3|93353.3|93418.2|93368.2|93426.3|93369|93401|93351|45
1644564010000|2022-02-11 07:20:10|93418.7|93368.7|93414.1|93364.1|93418.7|93368.7|93411.5|93361.5|30
1644564020000|2022-02-11 07:20:20|93414.3|93364.3|93425.5|93375.5|93425.5|93375.5|93410|93360|52
1644564030000|2022-02-11 07:20:30|93421.8|93371.8|93445.7|93395.7|93446.6|93396.6|93418.8|93368.8|55
1644564040000|2022-02-11 07:20:40|93445.1|93395.1|93438.7|93388.7|93449.4|93399.4|93436.9|93386.9|59
1644564050000|2022-02-11 07:20:50|93437.6|93387.6|93452.4|93402.4|93453.2|93403.2|93437.6|93387.6|60
1644564060000|2022-02-11 07:21:00|93454.1|93404.1|93475.7|93425.7|93477.5|93427.5|93453|93403|68
1644564070000|2022-02-11 07:21:10|93476.9|93426.9|93482.2|93432.2|93486.5|93436.5|93476.5|93426.5|60
1644564080000|2022-02-11 07:21:20|93481.5|93431.5|93470.3|93420.3|93482.5|93436.3|93455.3|93417.2|47
1644564090000|2022-02-11 07:21:30|93470.9|93420.9|93471.5|93421.5|93477.5|93439.2|93460.2|93420.2|49
1644564100000|2022-02-11 07:21:40|93470|93420|93466.1|93416.1|93470.3|93430.3|93454.1|93415.6|33
1644564110000|2022-02-11 07:21:50|93466.2|93416.2|93470|93420|93471.3|93421.3|93463.9|93413.9|35
1644564120000|2022-02-11 07:22:00|93466.3|93416.3|93456.8|93431.8|93474.3|93433.9|93453.4|93416.1|59
1644564130000|2022-02-11 07:22:10|93457.4|93432.4|93458.3|93433.3|93472.8|93435.6|93457.4|93420.9|40
1644564140000|2022-02-11 07:22:20|93458.6|93433.6|93448.9|93423.9|93470.9|93433.8|93448.7|93417.8|40
1644564150000|2022-02-11 07:22:30|93449.8|93424.8|93455.1|93405.1|93462.1|93425.3|93442.7|93404.9|48
1644564160000|2022-02-11 07:22:40|93442.5|93417.5|93452.2|93402.2|93455.6|93417.7|93440.7|93402.2|53
1644564170000|2022-02-11 07:22:50|93451.8|93401.8|93451.9|93401.9|93453.5|93403.5|93449.6|93399.6|41
1644564180000|2022-02-11 07:23:00|93451|93401|93437.5|93412.5|93452.9|93413.5|93432.7|93398.3|45
1644564190000|2022-02-11 07:23:10|93437.4|93412.4|93439.9|93414.9|93451.6|93417.1|93437|93397.1|34
1644564200000|2022-02-11 07:23:20|93437.4|93412.4|93444.2|93419.2|93447.1|93422.1|93437.4|93412.4|42
1644564210000|2022-02-11 07:23:30|93443.7|93418.7|93441.5|93416.5|93459.7|93422.1|93441.5|93403.3|39
1644564220000|2022-02-11 07:23:40|93441.6|93416.6|93448|93398|93456|93416.6|93437.1|93398|36
1644564230000|2022-02-11 07:23:50|93447.6|93397.6|93440.5|93390.5|93447.6|93409.4|93429.9|93385.8|55
1644564240000|2022-02-11 07:24:00|93441.1|93391.1|93437.1|93387.1|93443.4|93404.5|93429.5|93386.4|61
1644564250000|2022-02-11 07:24:10|93436.8|93386.8|93421.8|93396.8|93439.4|93397.1|93419.1|93384.7|41
1644564260000|2022-02-11 07:24:20|93435.6|93385.6|93422.3|93397.3|93436.8|93398.5|93418.6|93385.3|34
1644564270000|2022-02-11 07:24:30|93422.2|93397.2|93440.7|93390.7|93441.8|93403.7|93421.7|93389|42
1644564280000|2022-02-11 07:24:40|93440.8|93390.8|93432.6|93382.6|93448.2|93409.8|93418.9|93381.5|61
1644564290000|2022-02-11 07:24:50|93419.2|93394.2|93412.4|93362.4|93433.5|93394.2|93407|93357|67
1644564300000|2022-02-11 07:25:00|93408.7|93358.7|93410.8|93360.8|93421.1|93371.1|93408.7|93358.7|54
1644564310000|2022-02-11 07:25:10|93412.4|93362.4|93413.4|93363.4|93413.6|93363.6|93408.1|93358.1|48
1644564320000|2022-02-11 07:25:20|93411.6|93361.6|93408.2|93358.2|93416.3|93366.3|93405.1|93355.1|41
1644564330000|2022-02-11 07:25:30|93409.1|93359.1|93411.8|93361.8|93412|93362|93408.2|93358.2|47
1644564340000|2022-02-11 07:25:40|93411.4|93361.4|93413.5|93363.5|93416.3|93366.3|93411.4|93361.4|45
1644564350000|2022-02-11 07:25:50|93413.3|93363.3|93405.3|93355.3|93414.7|93364.7|93405.3|93355.3|32
1644564360000|2022-02-11 07:26:00|93406|93356|93403.5|93353.5|93408.9|93358.9|93403.5|93353.5|45
1644564370000|2022-02-11 07:26:10|93403.4|93353.4|93403.6|93353.6|93403.8|93353.8|93402.5|93352.5|23
1644564380000|2022-02-11 07:26:20|93403.9|93353.9|93409.2|93359.2|93411.9|93361.9|93403.7|93353.7|35
1644564390000|2022-02-11 07:26:30|93407.5|93357.5|93410.8|93360.8|93410.8|93360.8|93406.9|93356.9|33
1644564400000|2022-02-11 07:26:40|93410|93360|93405.4|93355.4|93410|93360|93401.5|93351.5|33
1644564410000|2022-02-11 07:26:50|93405.8|93355.8|93401.3|93351.3|93405.8|93355.8|93400.7|93350.7|38
1644564420000|2022-02-11 07:27:00|93401|93351|93405.1|93355.1|93406.2|93356.2|93401|93351|31
1644564430000|2022-02-11 07:27:10|93405.7|93355.7|93403.4|93353.4|93407.2|93357.2|93401.6|93351.6|32
1644564440000|2022-02-11 07:27:20|93403.6|93353.6|93390.7|93340.7|93403.6|93353.6|93388.7|93338.7|44
1644564450000|2022-02-11 07:27:30|93391.2|93341.2|93394.2|93344.2|93396.2|93346.2|93391.2|93341.2|22
1644564460000|2022-02-11 07:27:40|93393.9|93343.9|93393.1|93343.1|93394.9|93344.9|93391.6|93341.6|35
1644564470000|2022-02-11 07:27:50|93393.2|93343.2|93397.2|93347.2|93397.2|93347.2|93392|93342|18
1644564480000|2022-02-11 07:28:00|93396.8|93346.8|93400.3|93350.3|93402.5|93352.5|93396.8|93346.8|39
1644564490000|2022-02-11 07:28:10|93401.1|93351.1|93411.5|93361.5|93413.3|93363.3|93400.4|93350.4|50
1644564500000|2022-02-11 07:28:20|93410.5|93360.5|93404.7|93354.7|93413.5|93363.5|93401.6|93351.6|50
1644564510000|2022-02-11 07:28:30|93405.1|93355.1|93402.2|93352.2|93406.1|93356.1|93401|93351|37
1644564520000|2022-02-11 07:28:40|93402.1|93352.1|93402.7|93352.7|93403.3|93353.3|93401.1|93351.1|26
1644564530000|2022-02-11 07:28:50|93402.6|93352.6|93381.4|93331.4|93404.5|93354.5|93381.2|93331.2|54
1644564540000|2022-02-11 07:29:00|93382.3|93332.3|93373.5|93323.5|93384.9|93334.9|93372.4|93322.4|51
1644564550000|2022-02-11 07:29:10|93372.2|93322.2|93368|93318|93380.2|93323.4|93367.4|93308.8|40
1644564560000|2022-02-11 07:29:20|93368.1|93318.1|93365|93315|93369.3|93319.3|93364.1|93314.1|40
1644564570000|2022-02-11 07:29:30|93365.5|93315.5|93361.1|93311.1|93365.5|93315.5|93360.6|93310.6|62
1644564580000|2022-02-11 07:29:40|93360.9|93310.9|93352.7|93327.7|93370.6|93327.7|93352.7|93310.9|59
1644564590000|2022-02-11 07:29:50|93363.3|93313.3|93363.7|93313.7|93365.9|93315.9|93361.1|93311.1|59
1644564600000|2022-02-11 07:30:00|93365|93315|93361.4|93311.4|93367.7|93317.7|93360.8|93310.8|56
1644564610000|2022-02-11 07:30:10|93359.9|93309.9|93364.4|93314.4|93366.9|93316.9|93359.6|93309.6|51
1644564620000|2022-02-11 07:30:20|93364.1|93314.1|93361.7|93311.7|93365.7|93315.7|93360.5|93310.5|55
1644564630000|2022-02-11 07:30:30|93359.4|93309.4|93360.2|93310.2|93363.6|93313.6|93355.1|93305.1|43
1644564640000|2022-02-11 07:30:40|93359.7|93309.7|93364.2|93314.2|93365.6|93315.6|93359.7|93309.7|37
1644564650000|2022-02-11 07:30:50|93362.8|93312.8|93364.1|93314.1|93364.1|93314.1|93361.5|93311.5|25
1644564660000|2022-02-11 07:31:00|93364|93314|93361.9|93311.9|93364|93314|93360.3|93310.3|38
1644564670000|2022-02-11 07:31:10|93361.8|93311.8|93355.9|93305.9|93363.7|93313.7|93354.1|93304.1|51
1644564680000|2022-02-11 07:31:20|93355.8|93305.8|93352.7|93302.7|93355.8|93305.8|93351.8|93301.8|41
1644564690000|2022-02-11 07:31:30|93351.6|93301.6|93351.7|93301.7|93353.2|93303.2|93350.9|93300.9|36
1644564700000|2022-02-11 07:31:40|93350.6|93300.6|93340|93290|93352.8|93302.8|93338|93288|51
1644564710000|2022-02-11 07:31:50|93340.5|93290.5|93341.3|93291.3|93344.2|93294.2|93340.5|93290.5|38
1644564720000|2022-02-11 07:32:00|93341.5|93291.5|93346.5|93296.5|93348.8|93298.8|93341.5|93291.5|50
1644564730000|2022-02-11 07:32:10|93346.2|93296.2|93348.9|93298.9|93351.1|93301.1|93345.9|93295.9|31
1644564740000|2022-02-11 07:32:20|93348.6|93298.6|93347.1|93297.1|93350.2|93300.2|93344.7|93294.7|42
1644564750000|2022-02-11 07:32:30|93348.1|93298.1|93345.7|93295.7|93348.3|93298.3|93344.9|93294.9|44
1644564760000|2022-02-11 07:32:40|93345.8|93295.8|93343|93293|93348.4|93298.4|93339.6|93289.6|48
1644564770000|2022-02-11 07:32:50|93341.9|93291.9|93311.5|93261.5|93344.5|93294.5|93301.5|93260.3|44
1644564780000|2022-02-11 07:33:00|93309.9|93259.9|93303.4|93253.4|93312.7|93262.7|93303.4|93253.4|58
1644564790000|2022-02-11 07:33:10|93302.3|93252.3|93303.5|93253.5|93304.5|93264|93289|93248.9|43
1644564800000|2022-02-11 07:33:20|93303.3|93253.3|93319.3|93269.3|93321.4|93282|93298.6|93253.3|65
1644564810000|2022-02-11 07:33:30|93319.1|93269.1|93284.7|93234.7|93321.9|93271.9|93276.3|93228.3|65
1644564820000|2022-02-11 07:33:40|93285|93235|93283.1|93233.1|93291.9|93241.9|93282.9|93232.9|52
1644564830000|2022-02-11 07:33:50|93283.6|93233.6|93276.4|93226.4|93284.3|93234.3|93273.7|93223.7|54
1644564840000|2022-02-11 07:34:00|93275.9|93225.9|93270.6|93220.6|93275.9|93225.9|93269.3|93219.3|56
1644564850000|2022-02-11 07:34:10|93270.9|93220.9|93268.1|93218.1|93270.9|93220.9|93266.3|93216.3|51
1644564860000|2022-02-11 07:34:20|93268.4|93218.4|93266.3|93216.3|93270.7|93220.7|93266.2|93216.2|47
1644564870000|2022-02-11 07:34:30|93266.5|93216.5|93262.9|93212.9|93266.7|93216.7|93261.9|93211.9|43
1644564880000|2022-02-11 07:34:40|93263.9|93213.9|93275.5|93225.5|93275.6|93239.1|93254.3|93211.8|52
1644564890000|2022-02-11 07:34:50|93275|93225|93265.3|93240.3|93278.2|93241.6|93265.3|93221.5|49
1644564900000|2022-02-11 07:35:00|93266.2|93241.2|93282|93232|93282.4|93247.1|93266.2|93227.6|52
1644564910000|2022-02-11 07:35:10|93269.9|93244.9|93274.9|93249.9|93285.9|93251.8|93268.3|93230.3|49
1644564920000|2022-02-11 07:35:20|93275.8|93250.8|93272.3|93222.3|93281.8|93251|93269.3|93219.3|58
1644564930000|2022-02-11 07:35:30|93275.4|93225.4|93260.2|93235.2|93275.4|93235.2|93258.5|93219|58
1644564940000|2022-02-11 07:35:40|93271.9|93221.9|93271.3|93221.3|93276.1|93233.6|93258|93217.9|58
1644564950000|2022-02-11 07:35:50|93268.1|93218.1|93269.8|93219.8|93271.9|93233|93255.2|93215.5|39
1644564960000|2022-02-11 07:36:00|93270.1|93220.1|93269.4|93219.4|93270.1|93220.1|93266.5|93216.5|34
1644564970000|2022-02-11 07:36:10|93270|93220|93270.8|93220.8|93271.4|93221.4|93268.2|93218.2|37
1644564980000|2022-02-11 07:36:20|93271.2|93221.2|93271.6|93221.6|93272.4|93222.4|93267.1|93217.1|44
1644564990000|2022-02-11 07:36:30|93271.7|93221.7|93269.7|93219.7|93273.3|93223.3|93268.5|93218.5|35
1644565000000|2022-02-11 07:36:40|93268.7|93218.7|93267.9|93217.9|93270.4|93220.4|93266|93216|46
1644565010000|2022-02-11 07:36:50|93265.3|93215.3|93247.2|93197.2|93265.3|93215.3|93246.8|93196.8|50
1644565020000|2022-02-11 07:37:00|93247.9|93197.9|93244.9|93194.9|93249.5|93199.5|93243.6|93193.6|40
1644565030000|2022-02-11 07:37:10|93246.4|93196.4|93191.9|93141.9|93248.9|93198.9|93182.3|93139.8|51
1644565040000|2022-02-11 07:37:20|93189.1|93139.1|93197.6|93147.6|93202.2|93152.2|93188|93138|57
1644565050000|2022-02-11 07:37:30|93198.2|93148.2|93183.7|93133.7|93198.5|93148.5|93170.5|93133.5|62
1644565060000|2022-02-11 07:37:40|93183.5|93133.5|93184.1|93134.1|93186|93136|93180.8|93130.8|49
1644565070000|2022-02-11 07:37:50|93184.5|93134.5|93169.5|93119.5|93185.3|93135.3|93168.9|93118.9|53
1644565080000|2022-02-11 07:38:00|93171.9|93121.9|93164.7|93114.7|93171.9|93121.9|93164|93114|56
1644565090000|2022-02-11 07:38:10|93165.7|93115.7|93172|93122|93173|93123|93161|93111|50
1644565100000|2022-02-11 07:38:20|93160.3|93135.3|93155.2|93130.2|93172.9|93135.3|93151.8|93114.3|49
1644565110000|2022-02-11 07:38:30|93154.8|93129.8|93174.5|93124.5|93176.4|93136.7|93151.9|93124.3|58
1644565120000|2022-02-11 07:38:40|93174.2|93124.2|93181.5|93131.5|93182.3|93140.8|93161.9|93123.7|52
1644565130000|2022-02-11 07:38:50|93181.8|93131.8|93193.5|93143.5|93197.2|93156.5|93181.5|93131.8|57
1644565140000|2022-02-11 07:39:00|93193.7|93143.7|93190.4|93140.4|93194.5|93144.5|93189.4|93139.4|53
1644565150000|2022-02-11 07:39:10|93191.2|93141.2|93190.3|93140.3|93193.2|93143.2|93190.3|93140.3|38
1644565160000|2022-02-11 07:39:20|93189.2|93139.2|93189|93139|93190.3|93140.3|93187.2|93137.2|43
1644565170000|2022-02-11 07:39:30|93189.2|93139.2|93190.5|93140.5|93191.8|93141.8|93189.2|93139.2|42
1644565180000|2022-02-11 07:39:40|93190.6|93140.6|93193.7|93143.7|93195.5|93145.5|93190.4|93140.4|47
1644565190000|2022-02-11 07:39:50|93193.8|93143.8|93192|93142|93196.2|93146.2|93186.6|93136.6|51
1644565200000|2022-02-11 07:40:00|93193.4|93143.4|93205.2|93155.2|93212.6|93176.3|93189.5|93141.7|70
1644565210000|2022-02-11 07:40:10|93206.4|93156.4|93187.7|93162.7|93208.3|93162.7|93186|93147.4|47
1644565220000|2022-02-11 07:40:20|93188.1|93163.1|93180.6|93155.6|93200.6|93163.4|93180.4|93143.6|47
1644565230000|2022-02-11 07:40:30|93180.8|93155.8|93180.9|93155.9|93193.4|93156.8|93179.7|93141.3|41
1644565240000|2022-02-11 07:40:40|93181.8|93156.8|93194.4|93144.4|93199.9|93158.6|93180.4|93144.4|55
1644565250000|2022-02-11 07:40:50|93194.7|93144.7|93178.4|93153.4|93195.3|93155.5|93178|93142.3|45
1644565260000|2022-02-11 07:41:00|93191.7|93141.7|93172.3|93122.3|93192.7|93155.1|93172.3|93122.3|64
1644565270000|2022-02-11 07:41:10|93172.8|93122.8|93176.5|93126.5|93179.8|93129.8|93168.4|93118.4|65
1644565280000|2022-02-11 07:41:20|93176.4|93126.4|93171.6|93121.6|93180|93140.2|93163.4|93119|45
1644565290000|2022-02-11 07:41:30|93170.9|93120.9|93178.7|93128.7|93179.5|93129.5|93170|93120|41
1644565300000|2022-02-11 07:41:40|93178.3|93128.3|93176.8|93126.8|93181.5|93131.5|93170.5|93120.5|45
1644565310000|2022-02-11 07:41:50|93177.6|93127.6|93174.3|93124.3|93179.5|93129.5|93174.3|93124.3|39
1644565320000|2022-02-11 07:42:00|93174|93124|93176.6|93126.6|93180.3|93130.3|93174|93124|44
1644565330000|2022-02-11 07:42:10|93177.9|93127.9|93175.7|93125.7|93180.4|93130.4|93173.2|93123.2|49
1644565340000|2022-02-11 07:42:20|93175.5|93125.5|93178.4|93128.4|93183.8|93146.2|93171.2|93124.2|56
1644565350000|2022-02-11 07:42:30|93178|93128|93182.9|93132.9|93183.8|93133.8|93178|93128|42
1644565360000|2022-02-11 07:42:40|93183|93133|93183.5|93133.5|93184.3|93134.3|93182.3|93132.3|24
1644565370000|2022-02-11 07:42:50|93183.2|93133.2|93183.4|93133.4|93184.3|93134.3|93180.6|93130.6|48
1644565380000|2022-02-11 07:43:00|93183.3|93133.3|93180.1|93130.1|93184.8|93134.8|93179.4|93129.4|52
1644565390000|2022-02-11 07:43:10|93179.5|93129.5|93178|93128|93186|93136|93177.2|93127.2|53
1644565400000|2022-02-11 07:43:20|93178.1|93128.1|93184.8|93134.8|93184.8|93134.8|93175.9|93125.9|58
1644565410000|2022-02-11 07:43:30|93186.8|93136.8|93190.7|93140.7|93192.3|93154.4|93177|93132.8|57
1644565420000|2022-02-11 07:43:40|93192.9|93142.9|93191.9|93141.9|93195.1|93154|93177.4|93139|56
1644565430000|2022-02-11 07:43:50|93192.4|93142.4|93186.8|93136.8|93200.4|93165.6|93182|93136.8|65
1644565440000|2022-02-11 07:44:00|93188.8|93138.8|93184.2|93134.2|93188.8|93151.6|93171.2|93132.6|58
1644565450000|2022-02-11 07:44:10|93184.5|93134.5|93176.8|93151.8|93187.2|93151.8|93176.8|93132.2|30
1644565460000|2022-02-11 07:44:20|93176.7|93151.7|93192.4|93142.4|93192.7|93153.5|93174.9|93139|42
1644565470000|2022-02-11 07:44:30|93192.5|93142.5|93192.7|93142.7|93194.5|93155.5|93180.5|93140.3|52
1644565480000|2022-02-11 07:44:40|93192.6|93142.6|93180.5|93155.5|93198.8|93157.6|93180.4|93141.8|50
1644565490000|2022-02-11 07:44:50|93180.6|93155.6|93176.1|93151.1|93190.4|93156|93174.7|93138.1|46
1644565500000|2022-02-11 07:45:00|93176|93151|93176.5|93151.5|93177.1|93152.1|93175|93150|45
1644565510000|2022-02-11 07:45:10|93176.8|93151.8|93168.5|93143.5|93185.9|93151.8|93167.3|93129.4|38
1644565520000|2022-02-11 07:45:20|93168.1|93143.1|93166.3|93141.3|93178.6|93144.1|93164.8|93127.2|51
1644565530000|2022-02-11 07:45:30|93167.2|93142.2|93196.4|93146.4|93198.8|93162.3|93164.8|93136.4|46
1644565540000|2022-02-11 07:45:40|93196.2|93146.2|93187.7|93137.7|93196.2|93146.2|93183.8|93133.8|56
1644565550000|2022-02-11 07:45:50|93187.3|93137.3|93189|93139|93194.4|93144.4|93186|93136|50
1644565560000|2022-02-11 07:46:00|93189.1|93139.1|93180.9|93155.9|93194.2|93156.3|93180.8|93137.3|43
1644565570000|2022-02-11 07:46:10|93180|93155|93184.9|93159.9|93185.2|93160.2|93180|93155|42
1644565580000|2022-02-11 07:46:20|93185.1|93160.1|93194.6|93169.6|93202.7|93170.8|93184|93152.7|49
1644565590000|2022-02-11 07:46:30|93194.2|93169.2|93195.4|93170.4|93207.4|93170.9|93193.1|93156.1|44
1644565600000|2022-02-11 07:46:40|93195.7|93170.7|93206|93156|93211|93170.7|93190.1|93151.6|53
1644565610000|2022-02-11 07:46:50|93206.1|93156.1|93200.2|93150.2|93206.5|93163.5|93188|93148.8|66
1644565620000|2022-02-11 07:47:00|93200.5|93150.5|93215.2|93165.2|93215.4|93165.4|93188.1|93147.4|69
1644565630000|2022-02-11 07:47:10|93214.5|93164.5|93216.5|93166.5|93219.3|93169.3|93214.4|93164.4|55
1644565640000|2022-02-11 07:47:20|93219.1|93169.1|93216.9|93166.9|93222.2|93183.1|93204.7|93166.2|47
1644565650000|2022-02-11 07:47:30|93217.5|93167.5|93208.9|93158.9|93217.8|93167.8|93208|93158|61
1644565660000|2022-02-11 07:47:40|93209.7|93159.7|93208|93158|93210.6|93160.6|93207.7|93157.7|42
1644565670000|2022-02-11 07:47:50|93207.9|93157.9|93207.7|93157.7|93208.4|93166.8|93191.8|93150.7|58
1644565680000|2022-02-11 07:48:00|93207.4|93157.4|93211.8|93161.8|93213|93173.5|93195.4|93157.4|46
1644565690000|2022-02-11 07:48:10|93211.7|93161.7|93192.4|93142.4|93211.7|93163.8|93177.7|93141.5|61
1644565700000|2022-02-11 07:48:20|93185.9|93135.9|93182.6|93157.6|93197.3|93157.6|93170.7|93134.9|56
1644565710000|2022-02-11 07:48:30|93180|93155|93190.6|93140.6|93196|93156.8|93175.6|93137.8|63
1644565720000|2022-02-11 07:48:40|93191.8|93141.8|93179.6|93154.6|93191.9|93154.9|93174.2|93135.1|49
1644565730000|2022-02-11 07:48:50|93179.2|93154.2|93171.7|93146.7|93180.3|93155.3|93168.9|93143.9|44
1644565740000|2022-02-11 07:49:00|93171.9|93146.9|93172.8|93147.8|93187.5|93151.4|93169.1|93137.5|51
1644565750000|2022-02-11 07:49:10|93172.7|93147.7|93179.6|93154.6|93182|93157|93172.4|93147.4|58
1644565760000|2022-02-11 07:49:20|93180|93155|93171.3|93146.3|93180.4|93155.4|93170.6|93145.6|45
1644565770000|2022-02-11 07:49:30|93172.8|93147.8|93173.4|93148.4|93176.4|93151.4|93171.4|93146.4|47
1644565780000|2022-02-11 07:49:40|93173.6|93148.6|93173.8|93148.8|93175.1|93150.1|93169.8|93144.8|36
1644565790000|2022-02-11 07:49:50|93173.4|93148.4|93171.3|93146.3|93173.6|93148.6|93167.1|93142.1|50
1644565800000|2022-02-11 07:50:00|93171.4|93146.4|93170.8|93145.8|93172|93147|93168.8|93143.8|41
1644565810000|2022-02-11 07:50:10|93171.2|93146.2|93173.9|93148.9|93174|93149|93170.1|93145.1|35
1644565820000|2022-02-11 07:50:20|93173.3|93148.3|93168.1|93143.1|93173.4|93148.4|93165.2|93140.2|55
1644565830000|2022-02-11 07:50:30|93167|93142|93165.7|93140.7|93169.4|93144.4|93162.7|93137.7|59
1644565840000|2022-02-11 07:50:40|93164.7|93139.7|93169.4|93144.4|93170.1|93145.1|93164.6|93139.6|40
1644565850000|2022-02-11 07:50:50|93169.3|93144.3|93168.7|93143.7|93169.5|93144.5|93167.6|93142.6|37
1644565860000|2022-02-11 07:51:00|93168.4|93143.4|93167.1|93142.1|93168.9|93143.9|93165.7|93140.7|45
1644565870000|2022-02-11 07:51:10|93167|93142|93167.6|93142.6|93168.4|93143.4|93166.6|93141.6|33
1644565880000|2022-02-11 07:51:20|93167.8|93142.8|93167.6|93142.6|93168.2|93143.2|93163.4|93138.4|39
1644565890000|2022-02-11 07:51:30|93167.5|93142.5|93167.2|93142.2|93167.9|93142.9|93164.1|93139.1|32
1644565900000|2022-02-11 07:51:40|93167.5|93142.5|93167.6|93142.6|93170.5|93145.5|93166.3|93141.3|36
1644565910000|2022-02-11 07:51:50|93167|93142|93159.4|93134.4|93168.3|93143.3|93158.1|93133.1|50
1644565920000|2022-02-11 07:52:00|93159.6|93134.6|93164.5|93139.5|93164.8|93139.8|93159.6|93134.6|48
1644565930000|2022-02-11 07:52:10|93164.4|93139.4|93161.8|93136.8|93164.4|93139.4|93154.2|93129.2|55
1644565940000|2022-02-11 07:52:20|93159.3|93134.3|93162.8|93137.8|93167|93142|93159.3|93134.3|51
1644565950000|2022-02-11 07:52:30|93162.3|93137.3|93163|93138|93163.6|93138.6|93161.7|93136.7|34
1644565960000|2022-02-11 07:52:40|93163.1|93138.1|93163.7|93138.7|93164.4|93139.4|93163|93138|26
1644565970000|2022-02-11 07:52:50|93164.1|93139.1|93162.7|93137.7|93164.1|93139.1|93161.9|93136.9|23
1644565980000|2022-02-11 07:53:00|93162.9|93137.9|93163|93138|93163.4|93138.4|93160.9|93135.9|38
1644565990000|2022-02-11 07:53:10|93164.1|93139.1|93159.1|93134.1|93164.4|93139.4|93158.4|93133.4|46
1644566000000|2022-02-11 07:53:20|93158.6|93133.6|93153.5|93128.5|93161.4|93136.4|93153|93128|65
1644566010000|2022-02-11 07:53:30|93151.2|93126.2|93154.6|93129.6|93159|93134|93150|93125|59
1644566020000|2022-02-11 07:53:40|93154.5|93129.5|93154.6|93129.6|93155.2|93130.2|93149.1|93124.1|52
1644566030000|2022-02-11 07:53:50|93155|93130|93155.1|93130.1|93156|93131|93152.9|93127.9|36
1644566040000|2022-02-11 07:54:00|93155.3|93130.3|93154.2|93129.2|93158.4|93133.4|93153.5|93128.5|50
1644566050000|2022-02-11 07:54:10|93154.4|93129.4|93155.8|93130.8|93158.5|93133.5|93151.8|93126.8|58
1644566060000|2022-02-11 07:54:20|93156|93131|93154.5|93129.5|93157.7|93132.7|93152.7|93127.7|32
1644566070000|2022-02-11 07:54:30|93154.4|93129.4|93147.8|93122.8|93154.4|93129.4|93147.3|93122.3|43
1644566080000|2022-02-11 07:54:40|93147.6|93122.6|93169.3|93119.3|93169.9|93131|93147.6|93113.2|58
1644566090000|2022-02-11 07:54:50|93169.4|93119.4|93173|93123|93173|93123|93169.2|93119.2|35
1644566100000|2022-02-11 07:55:00|93172.2|93122.2|93186.2|93136.2|93186.2|93136.2|93171.2|93121.2|59
1644566110000|2022-02-11 07:55:10|93185.9|93135.9|93185.6|93135.6|93190.4|93151.8|93174|93134.3|44
1644566120000|2022-02-11 07:55:20|93186.7|93136.7|93189.8|93139.8|93189.8|93150.5|93173.6|93134.9|25
1644566130000|2022-02-11 07:55:30|93194.6|93144.6|93200.7|93150.7|93202.6|93161.2|93181.8|93144.4|48
1644566140000|2022-02-11 07:55:40|93201.9|93151.9|93200.5|93150.5|93202|93152|93198.5|93148.5|31
1644566150000|2022-02-11 07:55:50|93201.3|93151.3|93204.9|93154.9|93204.9|93154.9|93200.6|93150.6|33
1644566160000|2022-02-11 07:56:00|93205.1|93155.1|93207.9|93157.9|93209.8|93171.7|93195.6|93150.2|54
1644566170000|2022-02-11 07:56:10|93206.6|93156.6|93210.8|93160.8|93210.8|93172.3|93193|93155|41
1644566180000|2022-02-11 07:56:20|93210|93160|93204.8|93179.8|93217.1|93180.1|93203.8|93158.6|38
1644566190000|2022-02-11 07:56:30|93205.3|93180.3|93198.6|93173.6|93215.7|93181.1|93197.5|93164.8|44
1644566200000|2022-02-11 07:56:40|93199.4|93174.4|93200|93175|93200.9|93175.9|93198.8|93173.8|31
1644566210000|2022-02-11 07:56:50|93199.8|93174.8|93199|93174|93200.3|93175.3|93198.3|93173.3|33
1644566220000|2022-02-11 07:57:00|93198.9|93173.9|93202.5|93177.5|93204.9|93179.9|93198.6|93173.6|42
1644566230000|2022-02-11 07:57:10|93203.3|93178.3|93204.6|93179.6|93204.7|93179.7|93201.2|93176.2|36
1644566240000|2022-02-11 07:57:20|93204.1|93179.1|93207.2|93182.2|93207.2|93182.2|93203.8|93178.8|34
1644566250000|2022-02-11 07:57:30|93208.5|93183.5|93209.1|93184.1|93209.7|93184.7|93206.7|93181.7|42
1644566260000|2022-02-11 07:57:40|93209.3|93184.3|93215.7|93190.7|93216|93191|93208.8|93183.8|48
1644566270000|2022-02-11 07:57:50|93215.8|93190.8|93213.3|93188.3|93230.1|93194.5|93212.8|93180.1|55
1644566280000|2022-02-11 07:58:00|93213|93188|93217.2|93192.2|93217.2|93192.2|93212.7|93187.7|52
1644566290000|2022-02-11 07:58:10|93217.9|93192.9|93230.4|93205.4|93231.5|93206.5|93217.9|93192.9|52
1644566300000|2022-02-11 07:58:20|93230.2|93205.2|93242.2|93192.2|93249.3|93221.2|93229.9|93192.2|59
1644566310000|2022-02-11 07:58:30|93231.2|93206.2|93233.7|93208.7|93233.7|93208.7|93227.7|93202.7|50
1644566320000|2022-02-11 07:58:40|93233.3|93208.3|93237.8|93212.8|93237.8|93212.8|93231.7|93206.7|45
1644566330000|2022-02-11 07:58:50|93237.6|93212.6|93238.9|93213.9|93240.1|93215.1|93232.3|93207.3|55
1644566340000|2022-02-11 07:59:00|93239|93214|93247.7|93222.7|93248.1|93223.1|93238.8|93213.8|52
1644566350000|2022-02-11 07:59:10|93247.8|93222.8|93238|93213|93253.1|93228.1|93237|93212|48
1644566360000|2022-02-11 07:59:20|93237.8|93212.8|93242.2|93217.2|93243.6|93218.6|93235.1|93210.1|67
1644566370000|2022-02-11 07:59:30|93242.8|93217.8|93251.6|93201.6|93256.7|93218.5|93238.3|93195.5|63
1644566380000|2022-02-11 07:59:40|93251.5|93201.5|93246.1|93196.1|93251.5|93211|93233.7|93193.7|40
1644566390000|2022-02-11 07:59:50|93247|93197|93248.5|93198.5|93250.8|93200.8|93245.7|93195.7|44
1644566400000|2022-02-11 08:00:00|93247.9|93197.9|93233.9|93208.9|93248.5|93214.8|93230.9|93196.2|63
1644566410000|2022-02-11 08:00:10|93232.2|93207.2|93236.9|93211.9|93239.1|93214.1|93231.9|93206.9|58
1644566420000|2022-02-11 08:00:20|93237.7|93212.7|93238|93213|93241.8|93216.8|93233.1|93208.1|58
1644566430000|2022-02-11 08:00:30|93237.8|93212.8|93245|93220|93250.8|93225.8|93237.8|93212.8|64
1644566440000|2022-02-11 08:00:40|93245.9|93220.9|93239.2|93214.2|93245.9|93220.9|93235.5|93210.5|69
1644566450000|2022-02-11 08:00:50|93239.6|93214.6|93242.9|93217.9|93243.7|93218.7|93239.5|93214.5|53
1644566460000|2022-02-11 08:01:00|93242|93217|93236.2|93211.2|93242.5|93217.5|93234.3|93209.3|65
1644566470000|2022-02-11 08:01:10|93235.4|93210.4|93224|93199|93237.5|93212.5|93223.7|93198.7|74
1644566480000|2022-02-11 08:01:20|93225.7|93200.7|93226|93201|93229.6|93204.6|93224.9|93199.9|58
1644566490000|2022-02-11 08:01:30|93225.7|93200.7|93243.8|93218.8|93245.7|93220.7|93224.7|93199.7|62
1644566500000|2022-02-11 08:01:40|93244.3|93219.3|93251.7|93226.7|93251.7|93226.7|93244.3|93219.3|47
1644566510000|2022-02-11 08:01:50|93253.3|93228.3|93233.7|93208.7|93254.1|93229.1|93233.7|93208.7|64
1644566520000|2022-02-11 08:02:00|93232.8|93207.8|93226.7|93201.7|93234|93209|93223.8|93198.8|55
1644566530000|2022-02-11 08:02:10|93227|93202|93203.9|93178.9|93228.9|93203.9|93202.6|93177.6|65
1644566540000|2022-02-11 08:02:20|93203.4|93178.4|93195.5|93170.5|93203.7|93178.7|93193.3|93168.3|66
1644566550000|2022-02-11 08:02:30|93195.3|93170.3|93196.8|93171.8|93198.3|93173.3|93191.6|93166.6|62
1644566560000|2022-02-11 08:02:40|93197|93172|93196.8|93171.8|93198.4|93173.4|93196.5|93171.5|42
1644566570000|2022-02-11 08:02:50|93192.1|93167.1|93173.9|93148.9|93192.1|93167.1|93162.5|93137.5|63
1644566580000|2022-02-11 08:03:00|93172.6|93147.6|93178.5|93153.5|93178.5|93153.5|93165.7|93140.7|60
1644566590000|2022-02-11 08:03:10|93176.6|93151.6|93159.2|93134.2|93181.3|93153.8|93159.2|93123.3|66
1644566600000|2022-02-11 08:03:20|93159.1|93134.1|93167.3|93142.3|93174.4|93144.6|93154.9|93123.1|71
1644566610000|2022-02-11 08:03:30|93166.6|93141.6|93161.8|93136.8|93169.7|93144.7|93159.1|93134.1|58
1644566620000|2022-02-11 08:03:40|93163.1|93138.1|93164.2|93139.2|93180.2|93141.6|93161.4|93126.1|47
1644566630000|2022-02-11 08:03:50|93163.5|93138.5|93213.2|93163.2|93221.8|93185.4|93163.5|93138.5|70
1644566640000|2022-02-11 08:04:00|93197.2|93172.2|93204.7|93179.7|93210.1|93180.5|93180.5|93144.5|73
1644566650000|2022-02-11 08:04:10|93204.2|93179.2|93201.3|93176.3|93218.6|93182.3|93201.2|93164.2|56
1644566660000|2022-02-11 08:04:20|93199.3|93174.3|93216.1|93166.1|93217.8|93174.3|93196.2|93158.6|61
1644566670000|2022-02-11 08:04:30|93216.6|93166.6|93196|93171|93216.6|93171.9|93193.1|93155.1|54
1644566680000|2022-02-11 08:04:40|93195.4|93170.4|93209.8|93184.8|93210.2|93185.2|93193.7|93168.7|55
1644566690000|2022-02-11 08:04:50|93211.1|93186.1|93207.6|93182.6|93212.3|93187.3|93207.6|93182.6|45
1644566700000|2022-02-11 08:05:00|93207.3|93182.3|93206.4|93181.4|93209.1|93184.1|93204.7|93179.7|64
1644566710000|2022-02-11 08:05:10|93206.5|93181.5|93206.5|93181.5|93208.3|93183.3|93205.8|93180.8|51
1644566720000|2022-02-11 08:05:20|93206.8|93181.8|93204|93179|93207|93182|93203.4|93178.4|50
1644566730000|2022-02-11 08:05:30|93204.1|93179.1|93203.7|93178.7|93207.3|93182.3|93203.2|93178.2|49
1644566740000|2022-02-11 08:05:40|93203.8|93178.8|93178.8|93153.8|93204.3|93179.3|93178.8|93153.8|53
1644566750000|2022-02-11 08:05:50|93181.7|93156.7|93169.8|93144.8|93185.8|93157.1|93165.3|93132|67
1644566760000|2022-02-11 08:06:00|93169.1|93144.1|93154.2|93129.2|93173|93144.8|93154.1|93114.1|52
1644566770000|2022-02-11 08:06:10|93155.5|93130.5|93128.2|93103.2|93163|93130.5|93126.3|93089.9|76
1644566780000|2022-02-11 08:06:20|93131.6|93106.6|93135.9|93110.9|93135.9|93110.9|93128.8|93103.8|50
1644566790000|2022-02-11 08:06:30|93136|93111|93130.9|93105.9|93147.9|93111|93130.4|93093|45
1644566800000|2022-02-11 08:06:40|93130.8|93105.8|93106.8|93081.8|93133|93105.8|93106.8|93078.8|66
1644566810000|2022-02-11 08:06:50|93106.9|93081.9|93106.1|93056.1|93115.8|93083.2|93091.9|93054.9|62
1644566820000|2022-02-11 08:07:00|93105.9|93055.9|93085.1|93060.1|93108.5|93069.1|93085.1|93054.4|57
1644566830000|2022-02-11 08:07:10|93085.8|93060.8|93075.2|93050.2|93089.5|93061.2|93074.5|93037.4|69
1644566840000|2022-02-11 08:07:20|93075.5|93050.5|93051.6|93026.6|93075.6|93050.6|93051.5|93026.5|63
1644566850000|2022-02-11 08:07:30|93050.5|93025.5|93038.2|93013.2|93052.3|93027.3|93036.1|93011.1|63
1644566860000|2022-02-11 08:07:40|93039.1|93014.1|93041.4|93016.4|93050|93025|93039.1|93014.1|66
1644566870000|2022-02-11 08:07:50|93041.5|93016.5|93040.7|93015.7|93053.8|93018.7|93036.4|92998.9|66
1644566880000|2022-02-11 08:08:00|93041.9|93016.9|93044.8|93019.8|93047|93022|93041|93016|59
1644566890000|2022-02-11 08:08:10|93044.3|93019.3|93023.4|92998.4|93045.4|93020.4|93022.7|92997.7|59
1644566900000|2022-02-11 08:08:20|93023.9|92998.9|93029|93004|93029.6|93004.6|93022.3|92997.3|69
1644566910000|2022-02-11 08:08:30|93028.1|93003.1|93034.1|93009.1|93036.5|93011.5|93027.3|93002.3|58
1644566920000|2022-02-11 08:08:40|93033.3|93008.3|93015.2|92990.2|93039.7|93010.4|93013.2|92984.2|70
1644566930000|2022-02-11 08:08:50|93016.4|92991.4|93018.5|92993.5|93030.6|92994.4|93013.1|92975.6|58
1644566940000|2022-02-11 08:09:00|93029.3|92979.3|93050.3|93000.3|93050.3|93009.8|93015.4|92979.3|67
1644566950000|2022-02-11 08:09:10|93037|93012|93042.8|93017.8|93052.1|93019.1|93037|92999.9|55
1644566960000|2022-02-11 08:09:20|93042.5|93017.5|93033.2|93008.2|93049.4|93017.5|93032|92998.3|60
1644566970000|2022-02-11 08:09:30|93032.3|93007.3|93034.3|93009.3|93041.9|93016.9|93032.3|93007.3|54
1644566980000|2022-02-11 08:09:40|93033.2|93008.2|93023.8|92998.8|93036.4|93011.4|93021|92996|66
1644566990000|2022-02-11 08:09:50|93024.1|92999.1|93024.1|92999.1|93025.7|93000.7|93017.5|92992.5|61
1644567000000|2022-02-11 08:10:00|93023.7|92998.7|93033.3|93008.3|93033.4|93008.4|93023.4|92998.4|58
1644567010000|2022-02-11 08:10:10|93033.2|93008.2|93017.3|92992.3|93033.2|93008.2|93014.9|92989.9|63
1644567020000|2022-02-11 08:10:20|93017.6|92992.6|93031.3|93006.3|93036.5|93011.5|93017.6|92992.6|53
1644567030000|2022-02-11 08:10:30|93032.5|93007.5|93035|93010|93042|93017|93031.9|93006.9|59
1644567040000|2022-02-11 08:10:40|93035.3|93010.3|93030.1|93005.1|93036.6|93011.6|93028|93003|50
1644567050000|2022-02-11 08:10:50|93031.1|93006.1|93031.5|93006.5|93032.2|93007.2|93029.9|93004.9|27
1644567060000|2022-02-11 08:11:00|93031.3|93006.3|93009|92984|93032.5|93007.5|93008.5|92983.5|62
1644567070000|2022-02-11 08:11:10|93008.8|92983.8|93005.5|92980.5|93009.8|92984.8|93005.5|92980.5|38
1644567080000|2022-02-11 08:11:20|93005.3|92980.3|92998|92973|93005.5|92980.5|92995.1|92970.1|63
1644567090000|2022-02-11 08:11:30|92997.6|92972.6|93017.5|92992.5|93017.6|92992.6|92997.6|92972.6|57
1644567100000|2022-02-11 08:11:40|93018|92993|93017.9|92992.9|93020.3|92995.3|93014.4|92989.4|46
1644567110000|2022-02-11 08:11:50|93019|92994|93010|92985|93019|92994|93009.7|92984.7|41
1644567120000|2022-02-11 08:12:00|93010.4|92985.4|93008.7|92983.7|93013.3|92988.3|93004.1|92979.1|53
1644567130000|2022-02-11 08:12:10|93008.6|92983.6|93011|92986|93011.7|92986.7|93006.4|92981.4|40
1644567140000|2022-02-11 08:12:20|93011.1|92986.1|93010.5|92985.5|93019.5|92994.5|93009.3|92984.3|57
1644567150000|2022-02-11 08:12:30|93011|92986|93010.3|92985.3|93011|92986|93004.1|92979.1|46
1644567160000|2022-02-11 08:12:40|93009|92984|93017|92992|93017|92992|93009|92984|41
1644567170000|2022-02-11 08:12:50|93017.2|92992.2|93024.1|92999.1|93026|93001|93015.1|92990.1|49
1644567180000|2022-02-11 08:13:00|93024.2|92999.2|93019.5|92994.5|93024.2|92999.2|93019.2|92994.2|48
1644567190000|2022-02-11 08:13:10|93017.5|92992.5|93013.1|92988.1|93017.5|92992.5|93010|92985|54
1644567200000|2022-02-11 08:13:20|93013.6|92988.6|93010.3|92985.3|93014.7|92989.7|93008.7|92983.7|54
1644567210000|2022-02-11 08:13:30|93010.4|92985.4|93008.2|92983.2|93012.2|92987.2|93007|92982|45
1644567220000|2022-02-11 08:13:40|93007.9|92982.9|93002.5|92977.5|93009.2|92984.2|93002.5|92977.5|37
1644567230000|2022-02-11 08:13:50|93002.7|92977.7|92996.7|92971.7|93004|92979|92995.8|92970.8|47
1644567240000|2022-02-11 08:14:00|92997.8|92972.8|92989.6|92964.6|93000.2|92975.2|92988.5|92963.5|48
1644567250000|2022-02-11 08:14:10|92990.1|92965.1|92986.3|92961.3|92992.2|92967.2|92985.4|92960.4|47
1644567260000|2022-02-11 08:14:20|92986.5|92961.5|92988.3|92963.3|92993.2|92968.2|92986.2|92961.2|55
1644567270000|2022-02-11 08:14:30|92989.7|92964.7|92991.6|92966.6|92993.5|92968.5|92988.3|92963.3|40
1644567280000|2022-02-11 08:14:40|92991.4|92966.4|92983.1|92958.1|92991.7|92966.7|92981.7|92956.7|54
1644567290000|2022-02-11 08:14:50|92983.9|92958.9|92981.2|92956.2|92987.2|92962.2|92981|92956|54
1644567300000|2022-02-11 08:15:00|92981.1|92956.1|92987.8|92962.8|92987.8|92962.8|92973.9|92948.9|53
1644567310000|2022-02-11 08:15:10|92989|92964|92974.5|92949.5|92991.6|92966.6|92971.9|92946.9|58
1644567320000|2022-02-11 08:15:20|92974.6|92949.6|92979|92954|92979.6|92954.6|92974.4|92949.4|40
1644567330000|2022-02-11 08:15:30|92979.9|92954.9|92977.3|92952.3|92981.5|92956.5|92977.1|92952.1|42
1644567340000|2022-02-11 08:15:40|92975.1|92950.1|92977.3|92952.3|92978.5|92953.5|92974.7|92949.7|28
1644567350000|2022-02-11 08:15:50|92977.1|92952.1|92978.7|92953.7|92979.4|92954.4|92972.8|92947.8|48
1644567360000|2022-02-11 08:16:00|92978.8|92953.8|92970.4|92945.4|92980.3|92955.3|92970.2|92945.2|57
1644567370000|2022-02-11 08:16:10|92971.5|92946.5|92971.9|92946.9|92972.4|92947.4|92965.4|92940.4|61
1644567380000|2022-02-11 08:16:20|92972.5|92947.5|92977.8|92952.8|92982.7|92957.7|92972.1|92947.1|56
1644567390000|2022-02-11 08:16:30|92977.7|92952.7|92979.2|92954.2|92979.7|92954.7|92977.7|92952.7|33
1644567400000|2022-02-11 08:16:40|92978.9|92953.9|92969.4|92944.4|92979.8|92954.8|92968.2|92943.2|51
1644567410000|2022-02-11 08:16:50|92968|92943|92977.8|92952.8|92978.8|92953.8|92964.4|92939.4|52
1644567420000|2022-02-11 08:17:00|92978.4|92953.4|92982.3|92957.3|92983.9|92958.9|92977|92952|46
1644567430000|2022-02-11 08:17:10|92983|92958|92998.8|92973.8|92998.8|92973.8|92981.7|92956.7|55
1644567440000|2022-02-11 08:17:20|92998.5|92973.5|93010.3|92985.3|93012.8|92987.8|92997.8|92972.8|62
1644567450000|2022-02-11 08:17:30|93010|92985|93022.9|92997.9|93026.2|93001.2|93010|92985|55
1644567460000|2022-02-11 08:17:40|93023.7|92998.7|93036.4|93011.4|93036.4|93011.4|93022.8|92997.8|52
1644567470000|2022-02-11 08:17:50|93037|93012|93050.4|93025.4|93060.2|93035.2|93036.5|93011.5|63
1644567480000|2022-02-11 08:18:00|93049.3|93024.3|93012.5|92987.5|93049.9|93024.9|93011.9|92986.9|59
1644567490000|2022-02-11 08:18:10|93013.2|92988.2|93021.7|92996.7|93021.8|92996.8|93004.1|92979.1|61
1644567500000|2022-02-11 08:18:20|93021.9|92996.9|93029.9|92979.9|93030|92997.6|93002.8|92977.8|66
1644567510000|2022-02-11 08:18:30|93031|92981|93031.7|92981.7|93032.9|92995|93015.8|92978.8|52
1644567520000|2022-02-11 08:18:40|93033|92983|93025.8|93000.8|93037.8|93000.8|93021.4|92982.1|58
1644567530000|2022-02-11 08:18:50|93025.6|93000.6|93039.1|92989.1|93046|93007.9|93022.4|92985.2|64
1644567540000|2022-02-11 08:19:00|93039.7|92989.7|93041.8|92991.8|93042|92992|93038.1|92988.1|48
1644567550000|2022-02-11 08:19:10|93041.7|92991.7|93012.2|92987.2|93042.2|92994.1|93010.5|92970.8|38
1644567560000|2022-02-11 08:19:20|93012.6|92987.6|92989.9|92964.9|93029.7|92995.8|92989.9|92953.4|58
1644567570000|2022-02-11 08:19:30|92989.8|92964.8|92992.4|92967.4|93010.1|92972.1|92987.7|92958.2|54
1644567580000|2022-02-11 08:19:40|92992.1|92967.1|92985.3|92960.3|92992.2|92967.2|92983.7|92958.7|50
1644567590000|2022-02-11 08:19:50|92985.4|92960.4|92985.5|92960.5|92986.7|92961.7|92985.2|92960.2|32
1644567600000|2022-02-11 08:20:00|92985.6|92960.6|92977|92952|92990.9|92965.9|92974.5|92949.5|60
1644567610000|2022-02-11 08:20:10|92976.8|92951.8|92978.1|92953.1|92983.7|92958.7|92976.8|92951.8|46
1644567620000|2022-02-11 08:20:20|92978.4|92953.4|92977.4|92952.4|92979.2|92954.2|92975.7|92950.7|48
1644567630000|2022-02-11 08:20:30|92977.3|92952.3|92981.7|92956.7|92985.1|92960.1|92976.1|92951.1|49
1644567640000|2022-02-11 08:20:40|92981.8|92956.8|92971|92946|92981.8|92956.8|92971|92946|44
1644567650000|2022-02-11 08:20:50|92970.9|92945.9|92967.5|92942.5|92971.1|92946.1|92966|92941|55
1644567660000|2022-02-11 08:21:00|92967.4|92942.4|92998.1|92973.1|92998.1|92973.1|92967.4|92942.4|65
1644567670000|2022-02-11 08:21:10|92996.6|92971.6|92995.8|92970.8|93000.4|92975.4|92995.7|92970.7|53
1644567680000|2022-02-11 08:21:20|92993|92968|92976.4|92951.4|92993|92968|92976.2|92951.2|52
1644567690000|2022-02-11 08:21:30|92977|92952|92969.6|92944.6|92977.4|92952.4|92968.4|92943.4|47
1644567700000|2022-02-11 08:21:40|92969.7|92944.7|92963.5|92938.5|92974.5|92949.5|92962.4|92937.4|56
1644567710000|2022-02-11 08:21:50|92963.4|92938.4|92965.1|92940.1|92973.3|92948.3|92962.5|92937.5|62
1644567720000|2022-02-11 08:22:00|92966.2|92941.2|92965|92940|92970.1|92945.1|92959.4|92934.4|58
1644567730000|2022-02-11 08:22:10|92964.8|92939.8|92949.5|92924.5|92964.8|92939.8|92946.9|92921.9|56
1644567740000|2022-02-11 08:22:20|92949.7|92924.7|92948.8|92923.8|92952.8|92927.8|92946.4|92921.4|51
1644567750000|2022-02-11 08:22:30|92949.7|92924.7|92942.5|92917.5|92950.2|92925.2|92941.5|92916.5|53
1644567760000|2022-02-11 08:22:40|92942.3|92917.3|92917.7|92892.7|92942.4|92917.4|92910.9|92885.9|62
1644567770000|2022-02-11 08:22:50|92917.4|92892.4|92898.9|92873.9|92918.4|92893.4|92896.9|92871.9|46
1644567780000|2022-02-11 08:23:00|92898.7|92873.7|92901.6|92876.6|92903.7|92878.7|92896.2|92871.2|60
1644567790000|2022-02-11 08:23:10|92902|92877|92903.2|92878.2|92907.3|92882.3|92900.8|92875.8|55
1644567800000|2022-02-11 08:23:20|92902.8|92877.8|92890.4|92865.4|92903|92878|92889.1|92864.1|57
1644567810000|2022-02-11 08:23:30|92890.5|92865.5|92883.4|92858.4|92890.5|92865.5|92882.9|92857.9|46
1644567820000|2022-02-11 08:23:40|92883.5|92858.5|92887.7|92862.7|92888.8|92863.8|92877.9|92852.9|41
1644567830000|2022-02-11 08:23:50|92887.6|92862.6|92898.1|92873.1|92898.1|92873.1|92887.6|92862.6|56
1644567840000|2022-02-11 08:24:00|92896.2|92871.2|92961|92911|92978.1|92928.1|92896.2|92871.2|76
1644567850000|2022-02-11 08:24:10|92960.3|92910.3|92948.7|92923.7|92961.5|92924.9|92945.6|92908.3|61
1644567860000|2022-02-11 08:24:20|92948.6|92923.6|92954.4|92929.4|92963.5|92938.5|92948.6|92923.6|65
1644567870000|2022-02-11 08:24:30|92951.4|92926.4|92956.9|92931.9|92963.1|92938.1|92948.2|92923.2|65
1644567880000|2022-02-11 08:24:40|92956.7|92931.7|92941.2|92916.2|92957.6|92932.6|92941.2|92916.2|62
1644567890000|2022-02-11 08:24:50|92941|92916|92930.8|92905.8|92954.4|92916.8|92930|92904.4|65
1644567900000|2022-02-11 08:25:00|92931.2|92906.2|92926.9|92876.9|92933.9|92908.9|92911.3|92872.1|72
1644567910000|2022-02-11 08:25:10|92925.1|92875.1|92921.2|92871.2|92925.1|92875.1|92917.5|92867.5|54
1644567920000|2022-02-11 08:25:20|92921.3|92871.3|92914.9|92864.9|92923.1|92884.6|92901.9|92863|56
1644567930000|2022-02-11 08:25:30|92914.6|92864.6|92903.9|92853.9|92916.3|92870.5|92889.4|92850.4|58
1644567940000|2022-02-11 08:25:40|92904.8|92854.8|92902|92852|92905.7|92866|92889|92847.5|56
1644567950000|2022-02-11 08:25:50|92902.3|92852.3|92902.8|92877.8|92907.4|92877.8|92890.8|92850.4|44
1644567960000|2022-02-11 08:26:00|92904.1|92879.1|92911.4|92886.4|92920.7|92887.4|92903.7|92865.5|64
1644567970000|2022-02-11 08:26:10|92911.3|92886.3|92939.9|92889.9|92939.9|92901.8|92911.1|92886.1|69
1644567980000|2022-02-11 08:26:20|92927|92902|92905.8|92880.8|92934.4|92903.1|92903.8|92864.5|62
1644567990000|2022-02-11 08:26:30|92905.5|92880.5|92880.8|92855.8|92920.2|92884.4|92878.9|92853.9|51
1644568000000|2022-02-11 08:26:40|92877.6|92852.6|92877.8|92852.8|92887.9|92857.1|92874|92837.9|58
1644568010000|2022-02-11 08:26:50|92880.1|92855.1|92896.2|92871.2|92905.5|92871.4|92879.9|92852.1|55
1644568020000|2022-02-11 08:27:00|92896.6|92871.6|92891|92841|92900.4|92871.6|92880.9|92840.9|63
1644568030000|2022-02-11 08:27:10|92892.1|92842.1|92883.9|92858.9|92897.6|92861.4|92872.3|92840.9|64
1644568040000|2022-02-11 08:27:20|92884.1|92859.1|92898.7|92848.7|92903.2|92866.6|92884.1|92847.1|63
1644568050000|2022-02-11 08:27:30|92888.7|92863.7|92887.9|92862.9|92903.5|92867.3|92886.9|92850.2|55
1644568060000|2022-02-11 08:27:40|92888|92863|92879.8|92854.8|92900.6|92863|92879.8|92847.2|61
1644568070000|2022-02-11 08:27:50|92880.2|92855.2|92875.2|92850.2|92882.1|92857.1|92860.7|92835.7|62
1644568080000|2022-02-11 08:28:00|92875.8|92850.8|92854.6|92829.6|92876.6|92851.6|92854.1|92829.1|65
1644568090000|2022-02-11 08:28:10|92855.6|92830.6|92856|92831|92858.6|92833.6|92852.1|92827.1|42
1644568100000|2022-02-11 08:28:20|92857.3|92832.3|92860.2|92835.2|92861.3|92836.3|92856.9|92831.9|55
1644568110000|2022-02-11 08:28:30|92859.8|92834.8|92862.6|92837.6|92868.3|92843.3|92859.8|92834.8|40
1644568120000|2022-02-11 08:28:40|92863.6|92838.6|92848.4|92823.4|92863.6|92838.6|92848.1|92823.1|54
1644568130000|2022-02-11 08:28:50|92848.1|92823.1|92840.3|92815.3|92848.1|92823.1|92840.1|92815.1|49
1644568140000|2022-02-11 08:29:00|92840.2|92815.2|92848.8|92823.8|92852.3|92827.3|92840.2|92815.2|49
1644568150000|2022-02-11 08:29:10|92848.9|92823.9|92851.3|92826.3|92851.5|92826.5|92848|92823|40
1644568160000|2022-02-11 08:29:20|92850.3|92825.3|92838.2|92813.2|92853.2|92828.2|92836.3|92811.3|67
1644568170000|2022-02-11 08:29:30|92839.5|92814.5|92843.3|92818.3|92857.2|92820.6|92837.8|92806.7|61
1644568180000|2022-02-11 08:29:40|92843.4|92818.4|92798.5|92773.5|92843.4|92818.4|92796.2|92757.1|53
1644568190000|2022-02-11 08:29:50|92809.9|92759.9|92812.6|92787.6|92826.6|92791|92801.7|92756.2|60
1644568200000|2022-02-11 08:30:00|92816.6|92791.6|92836.4|92811.4|92838.3|92813.3|92815|92790|66
1644568210000|2022-02-11 08:30:10|92834.7|92809.7|92839.6|92814.6|92847.5|92817.8|92834.7|92796.8|55
1644568220000|2022-02-11 08:30:20|92840|92815|92840.7|92815.7|92845.1|92820.1|92838.8|92813.8|63
1644568230000|2022-02-11 08:30:30|92840.4|92815.4|92855.5|92830.5|92855.5|92830.5|92836|92811|56
1644568240000|2022-02-11 08:30:40|92854.5|92829.5|92856.7|92831.7|92867.4|92831.9|92847.1|92809.5|64
1644568250000|2022-02-11 08:30:50|92857.1|92832.1|92859.9|92834.9|92865.8|92837.3|92853.5|92815.8|64
1644568260000|2022-02-11 08:31:00|92859.7|92834.7|92875.6|92825.6|92878.5|92840.9|92859.7|92825.6|58
1644568270000|2022-02-11 08:31:10|92876|92826|92863.6|92838.6|92877.3|92840.8|92862.7|92825.4|54
1644568280000|2022-02-11 08:31:20|92864.2|92839.2|92863.7|92838.7|92878|92839.5|92862|92826.5|46
1644568290000|2022-02-11 08:31:30|92862.7|92837.7|92872.1|92847.1|92878.2|92847.1|92862.7|92827.6|34
1644568300000|2022-02-11 08:31:40|92873.6|92848.6|92888|92863|92892.9|92863|92872.7|92842.7|57
1644568310000|2022-02-11 08:31:50|92887.6|92862.6|92884.4|92859.4|92901|92867.6|92884.4|92850.8|55
1644568320000|2022-02-11 08:32:00|92884.7|92859.7|92883.7|92858.7|92887.3|92862.3|92883.4|92858.4|47
1644568330000|2022-02-11 08:32:10|92883.6|92858.6|92884.4|92859.4|92885.3|92860.3|92883.5|92858.5|32
1644568340000|2022-02-11 08:32:20|92884.3|92859.3|92887.9|92862.9|92902.6|92868.8|92882.2|92849.9|57
1644568350000|2022-02-11 08:32:30|92887.2|92862.2|92877.2|92852.2|92896.4|92862.7|92875.7|92838.1|57
1644568360000|2022-02-11 08:32:40|92877.3|92852.3|92898|92873|92904.7|92873|92877.2|92852.2|57
1644568370000|2022-02-11 08:32:50|92896.5|92871.5|92902.2|92852.2|92903|92872.8|92890.8|92851.9|59
1644568380000|2022-02-11 08:33:00|92902.1|92852.1|92894.1|92869.1|92904.1|92870.4|92890.1|92852.1|61
1644568390000|2022-02-11 08:33:10|92894|92869|92893.1|92868.1|92894.3|92869.3|92892.9|92867.9|43
1644568400000|2022-02-11 08:33:20|92892.8|92867.8|92883.4|92858.4|92892.8|92867.8|92882.9|92857.9|54
1644568410000|2022-02-11 08:33:30|92881.8|92856.8|92891|92866|92892.5|92867.5|92881.8|92856.8|56
1644568420000|2022-02-11 08:33:40|92890.9|92865.9|92887.3|92862.3|92892.2|92867.2|92885.7|92860.7|40
1644568430000|2022-02-11 08:33:50|92888.4|92863.4|92891.7|92866.7|92907.1|92867.2|92886.9|92849.9|36
1644568440000|2022-02-11 08:34:00|92891.8|92866.8|92890.5|92865.5|92904|92869.2|92889.1|92852.7|56
1644568450000|2022-02-11 08:34:10|92891|92866|92912.4|92862.4|92913.3|92876.3|92890|92858|50
1644568460000|2022-02-11 08:34:20|92912.5|92862.5|92897.9|92872.9|92912.9|92875.5|92893|92855.9|49
1644568470000|2022-02-11 08:34:30|92897.7|92872.7|92907.5|92882.5|92919.8|92882.5|92895.5|92867.3|49
1644568480000|2022-02-11 08:34:40|92907.9|92882.9|92908.1|92883.1|92922.7|92885.6|92904.8|92867.5|37
1644568490000|2022-02-11 08:34:50|92907.6|92882.6|92925.5|92875.5|92925.5|92887.6|92891.7|92854|63
1644568500000|2022-02-11 08:35:00|92913.8|92888.8|92924.5|92899.5|92925.9|92900.9|92913.8|92888.8|46
1644568510000|2022-02-11 08:35:10|92924.2|92899.2|92932.6|92907.6|92953.2|92915|92924.1|92891.4|44
1644568520000|2022-02-11 08:35:20|92931.4|92906.4|92936.2|92911.2|92951.1|92914.2|92928.9|92891.9|44
1644568530000|2022-02-11 08:35:30|92936.1|92911.1|92938.1|92913.1|92944.7|92913.1|92930.7|92893.6|41
1644568540000|2022-02-11 08:35:40|92939.6|92914.6|92947.8|92922.8|92949.2|92924.2|92939.6|92914.6|35
1644568550000|2022-02-11 08:35:50|92947.9|92922.9|92941.2|92916.2|92954.9|92929.9|92939.5|92914.5|54
1644568560000|2022-02-11 08:36:00|92940.6|92915.6|92941.2|92916.2|92946.6|92921.6|92939.7|92914.7|57
1644568570000|2022-02-11 08:36:10|92940.6|92915.6|92953.3|92928.3|92955.9|92930.9|92940.1|92915.1|46
1644568580000|2022-02-11 08:36:20|92954.1|92929.1|92960.8|92935.8|92963|92938|92951.7|92926.7|48
1644568590000|2022-02-11 08:36:30|92961.5|92936.5|92965.5|92940.5|92968.3|92943.3|92959.7|92934.7|61
1644568600000|2022-02-11 08:36:40|92965.8|92940.8|92980.2|92955.2|92980.7|92955.7|92965|92940|53
1644568610000|2022-02-11 08:36:50|92979.4|92954.4|93002.6|92977.6|93017|92982.2|92979.4|92954.4|45
1644568620000|2022-02-11 08:37:00|93003.1|92978.1|93001.8|92976.8|93005.9|92980.9|92998.9|92973.9|52
1644568630000|2022-02-11 08:37:10|93000.5|92975.5|93015.3|92990.3|93016|92991|92998.9|92973.9|46
1644568640000|2022-02-11 08:37:20|93015.4|92990.4|93028.3|93003.3|93030.2|93005.2|93014.4|92989.4|64
1644568650000|2022-02-11 08:37:30|93027.7|93002.7|93038.4|93013.4|93039.5|93014.5|93027.7|93002.7|65
1644568660000|2022-02-11 08:37:40|93038.9|93013.9|93044.4|93019.4|93045.3|93020.3|93033.4|93008.4|61
1644568670000|2022-02-11 08:37:50|93045|93020|93043.1|93018.1|93046.5|93021.5|93041.5|93016.5|53
1644568680000|2022-02-11 08:38:00|93042.3|93017.3|93043.7|93018.7|93046.2|93021.2|93041.6|93016.6|50
1644568690000|2022-02-11 08:38:10|93042.5|93017.5|93044.8|93019.8|93047.7|93022.7|93040.7|93015.7|36
1644568700000|2022-02-11 08:38:20|93044.9|93019.9|93060|93035|93061.7|93036.7|93044.9|93019.9|61
1644568710000|2022-02-11 08:38:30|93060.2|93035.2|93066.1|93041.1|93090.1|93051.6|93050|93025|72
1644568720000|2022-02-11 08:38:40|93067.3|93042.3|93071.4|93046.4|93081.9|93048.7|93064.6|93029.9|60
1644568730000|2022-02-11 08:38:50|93074.2|93049.2|93070.9|93045.9|93077.3|93052.3|93069.9|93044.9|66
1644568740000|2022-02-11 08:39:00|93072|93047|93076.8|93051.8|93077|93052|93069.9|93044.9|54
1644568750000|2022-02-11 08:39:10|93077.1|93052.1|93091.6|93066.6|93093.1|93068.1|93076.1|93051.1|44
1644568760000|2022-02-11 08:39:20|93091.9|93066.9|93123.7|93098.7|93137.2|93104.8|93090.8|93065.8|72
1644568770000|2022-02-11 08:39:30|93124|93099|93123.8|93098.8|93137.7|93104.2|93123|93084.6|58
1644568780000|2022-02-11 08:39:40|93123.5|93098.5|93154.8|93104.8|93156.1|93120.4|93123.1|93089.9|57
1644568790000|2022-02-11 08:39:50|93152.3|93102.3|93148.8|93123.8|93152.6|93124.8|93139.2|93101.2|49
1644568800000|2022-02-11 08:40:00|93147.6|93122.6|93151.7|93126.7|93154.7|93129.7|93146.7|93121.7|48
1644568810000|2022-02-11 08:40:10|93150.8|93125.8|93193.3|93143.3|93206.8|93156.8|93147.5|93122.5|61
1644568820000|2022-02-11 08:40:20|93192.5|93142.5|93200.3|93150.3|93201.7|93163.9|93169.6|93132.3|69
1644568830000|2022-02-11 08:40:30|93199.6|93149.6|93189.6|93164.6|93202|93168.9|93189.6|93148.9|57
1644568840000|2022-02-11 08:40:40|93189|93164|93195.5|93170.5|93198.8|93173.8|93189|93164|57
1644568850000|2022-02-11 08:40:50|93195.7|93170.7|93200.7|93175.7|93217.7|93183.7|93195.6|93165.5|60
1644568860000|2022-02-11 08:41:00|93200.2|93175.2|93206.6|93181.6|93210.4|93185.4|93198.1|93173.1|60
1644568870000|2022-02-11 08:41:10|93205.6|93180.6|93216.2|93191.2|93220.5|93195.5|93205.3|93180.3|47
1644568880000|2022-02-11 08:41:20|93212.9|93187.9|93182.9|93157.9|93212.9|93187.9|93181.8|93150.2|56
1644568890000|2022-02-11 08:41:30|93183.3|93158.3|93147.2|93122.2|93184.4|93159.4|93147.2|93122.2|43
1644568900000|2022-02-11 08:41:40|93143.9|93118.9|93133.8|93083.8|93153.5|93118.9|93131|93081|66
1644568910000|2022-02-11 08:41:50|93132.1|93082.1|93109.1|93084.1|93132.1|93097.1|93109.1|93074.4|59
1644568920000|2022-02-11 08:42:00|93110.2|93085.2|93116.4|93091.4|93118.7|93093.7|93108.5|93083.5|51
1644568930000|2022-02-11 08:42:10|93116|93091|93121|93096|93125.4|93100.4|93116|93091|54
1644568940000|2022-02-11 08:42:20|93121.3|93096.3|93119.8|93094.8|93124.2|93099.2|93118.9|93093.9|59
1644568950000|2022-02-11 08:42:30|93118.8|93093.8|93115.9|93090.9|93120.7|93095.7|93115.6|93090.6|43
1644568960000|2022-02-11 08:42:40|93116.6|93091.6|93109.3|93084.3|93121.6|93091.6|93106.5|93070.4|39
1644568970000|2022-02-11 08:42:50|93109|93084|93109.2|93084.2|93111.1|93086.1|93104.5|93079.5|39
1644568980000|2022-02-11 08:43:00|93109.6|93084.6|93109.4|93084.4|93110.8|93085.8|93104.7|93079.7|58
1644568990000|2022-02-11 08:43:10|93109.6|93084.6|93118.5|93093.5|93120.1|93095.1|93109.4|93084.4|50
1644569000000|2022-02-11 08:43:20|93118|93093|93131|93106|93132.7|93107.7|93118|93093|48
1644569010000|2022-02-11 08:43:30|93131.3|93106.3|93134.1|93109.1|93146.5|93110.4|93130.8|93095.9|46
1644569020000|2022-02-11 08:43:40|93133.7|93108.7|93160.5|93135.5|93171.3|93139.2|93133.7|93108.7|60
1644569030000|2022-02-11 08:43:50|93160.4|93135.4|93190|93140|93193.6|93154|93158.7|93133.7|66
1644569040000|2022-02-11 08:44:00|93189.6|93139.6|93193.4|93143.4|93196.6|93146.6|93189.6|93139.6|45
1644569050000|2022-02-11 08:44:10|93192.8|93142.8|93196.9|93171.9|93208.4|93171.9|93180.2|93140.8|67
1644569060000|2022-02-11 08:44:20|93211.2|93161.2|93215.9|93165.9|93217.1|93167.1|93211.2|93161.2|51
1644569070000|2022-02-11 08:44:30|93216.4|93166.4|93207.9|93157.9|93216.7|93166.7|93207|93157|43
1644569080000|2022-02-11 08:44:40|93207.7|93157.7|93210.6|93160.6|93211.5|93173.8|93193.8|93155.4|53
1644569090000|2022-02-11 08:44:50|93211.2|93161.2|93196.3|93171.3|93212.9|93175.3|93194|93157.7|52
1644569100000|2022-02-11 08:45:00|93198.3|93173.3|93198.8|93148.8|93226.1|93184.1|93195.5|93145.5|60
1644569110000|2022-02-11 08:45:10|93199.3|93149.3|93194.8|93144.8|93200.6|93150.6|93194.6|93144.6|49
1644569120000|2022-02-11 08:45:20|93193.9|93143.9|93185.4|93135.4|93194.8|93144.8|93184|93134|45
1644569130000|2022-02-11 08:45:30|93185.6|93135.6|93140.9|93090.9|93185.6|93135.6|93138.4|93088.4|69
1644569140000|2022-02-11 08:45:40|93140.8|93090.8|93142.6|93092.6|93143.1|93104.2|93123.8|93086.7|60
1644569150000|2022-02-11 08:45:50|93142.7|93092.7|93140.3|93090.3|93144.5|93107.5|93128.4|93090.3|50
1644569160000|2022-02-11 08:46:00|93140.2|93090.2|93142|93117|93143.3|93117.1|93129|93090.2|54
1644569170000|2022-02-11 08:46:10|93142.8|93117.8|93138.3|93113.3|93143.5|93118.5|93138.3|93113.3|36
1644569180000|2022-02-11 08:46:20|93138.1|93113.1|93134.3|93109.3|93138.5|93113.5|93131|93106|52
1644569190000|2022-02-11 08:46:30|93134|93109|93144.1|93119.1|93147.4|93122.4|93133.7|93108.7|59
1644569200000|2022-02-11 08:46:40|93143.8|93118.8|93157.4|93132.4|93158|93133|93143.8|93118.8|45
1644569210000|2022-02-11 08:46:50|93157.1|93132.1|93162.6|93137.6|93163.9|93138.9|93155.7|93130.7|56
1644569220000|2022-02-11 08:47:00|93162.4|93137.4|93173.6|93148.6|93184.6|93148.7|93161|93133|55
1644569230000|2022-02-11 08:47:10|93174.1|93149.1|93177.5|93152.5|93177.8|93152.8|93174|93149|39
1644569240000|2022-02-11 08:47:20|93177.7|93152.7|93182.3|93157.3|93183.6|93158.6|93177|93152|46
1644569250000|2022-02-11 08:47:30|93182.2|93157.2|93190.4|93165.4|93197.9|93165.9|93182.1|93147.9|50
1644569260000|2022-02-11 08:47:40|93191.9|93166.9|93195.1|93170.1|93197.2|93172.2|93191.2|93166.2|61
1644569270000|2022-02-11 08:47:50|93195.2|93170.2|93195.1|93170.1|93198.3|93173.3|93193.4|93168.4|46
1644569280000|2022-02-11 08:48:00|93194.6|93169.6|93199.1|93174.1|93211.8|93175.6|93193.8|93159.8|35
1644569290000|2022-02-11 08:48:10|93200.9|93175.9|93180.8|93155.8|93203.5|93178.5|93180.8|93155.8|62
1644569300000|2022-02-11 08:48:20|93180.4|93155.4|93197.7|93172.7|93198.5|93173.5|93178.8|93153.8|56
1644569310000|2022-02-11 08:48:30|93198.5|93173.5|93213.5|93188.5|93214.4|93189.4|93198.3|93173.3|56
1644569320000|2022-02-11 08:48:40|93213.6|93188.6|93219.2|93194.2|93219.7|93194.7|93211.8|93186.8|62
1644569330000|2022-02-11 08:48:50|93218.5|93193.5|93219.2|93194.2|93220.5|93195.5|93217.7|93192.7|46
1644569340000|2022-02-11 08:49:00|93219.5|93194.5|93224.5|93199.5|93226.7|93201.7|93217.9|93192.9|49
1644569350000|2022-02-11 08:49:10|93224|93199|93216.6|93191.6|93227.5|93202.5|93216.6|93191.6|50
1644569360000|2022-02-11 08:49:20|93216.1|93191.1|93212.9|93187.9|93217|93192|93209.9|93184.9|59
1644569370000|2022-02-11 08:49:30|93212.7|93187.7|93213.6|93188.6|93214|93189|93209.7|93184.7|50
1644569380000|2022-02-11 08:49:40|93214.1|93189.1|93212.7|93187.7|93214.4|93189.4|93210.9|93185.9|37
1644569390000|2022-02-11 08:49:50|93215|93190|93211|93186|93229.3|93193.1|93211|93179.2|60
1644569400000|2022-02-11 08:50:00|93214.3|93189.3|93214.5|93189.5|93214.5|93189.5|93208.6|93183.6|46
1644569410000|2022-02-11 08:50:10|93214.6|93189.6|93219.8|93194.8|93219.8|93194.8|93214.6|93189.6|46
1644569420000|2022-02-11 08:50:20|93219.1|93194.1|93214.3|93189.3|93220.9|93195.9|93213|93188|59
1644569430000|2022-02-11 08:50:30|93213.9|93188.9|93216.4|93191.4|93225|93192.3|93210.5|93173.7|54
1644569440000|2022-02-11 08:50:40|93216.9|93191.9|93216.5|93191.5|93217.2|93192.2|93215.8|93190.8|32
1644569450000|2022-02-11 08:50:50|93216.3|93191.3|93197.1|93172.1|93217.1|93192.1|93196.7|93161.2|41
1644569460000|2022-02-11 08:51:00|93197.2|93172.2|93205|93180|93214.4|93180|93196.3|93159.6|59
1644569470000|2022-02-11 08:51:10|93205.1|93180.1|93204.5|93179.5|93209.8|93184.8|93204.4|93179.4|50
1644569480000|2022-02-11 08:51:20|93204.9|93179.9|93184.1|93159.1|93205.9|93180.9|93182.7|93157.7|51
1644569490000|2022-02-11 08:51:30|93184.8|93159.8|93186.2|93161.2|93187.8|93162.8|93184.6|93159.6|44
1644569500000|2022-02-11 08:51:40|93186.5|93161.5|93181.5|93156.5|93187.4|93162.4|93180.9|93155.9|37
1644569510000|2022-02-11 08:51:50|93182.5|93157.5|93182.5|93157.5|93182.5|93157.5|93181.2|93156.2|27
1644569520000|2022-02-11 08:52:00|93182.6|93157.6|93185.3|93160.3|93185.4|93160.4|93181.8|93156.8|37
1644569530000|2022-02-11 08:52:10|93184.5|93159.5|93195|93170|93196.5|93171.5|93184.5|93159.5|54
1644569540000|2022-02-11 08:52:20|93195.3|93170.3|93185.8|93160.8|93195.3|93170.3|93183.7|93158.7|46
1644569550000|2022-02-11 08:52:30|93185.6|93160.6|93182.2|93157.2|93185.7|93160.7|93180.2|93155.2|43
1644569560000|2022-02-11 08:52:40|93179.5|93154.5|93178.2|93153.2|93180.5|93155.5|93175.2|93150.2|61
1644569570000|2022-02-11 08:52:50|93178|93153|93173.6|93148.6|93178.6|93153.6|93171.1|93146.1|55
1644569580000|2022-02-11 08:53:00|93174.3|93149.3|93165.2|93140.2|93179.9|93154.9|93161.4|93136.4|68
1644569590000|2022-02-11 08:53:10|93164.7|93139.7|93161.3|93136.3|93166.8|93141.8|93158.2|93133.2|50
1644569600000|2022-02-11 08:53:20|93161.1|93136.1|93171.1|93146.1|93173.7|93148.7|93160.7|93135.7|43
1644569610000|2022-02-11 08:53:30|93170.4|93145.4|93167.9|93142.9|93173.8|93148.8|93167.3|93142.3|40
1644569620000|2022-02-11 08:53:40|93167.8|93142.8|93158.4|93133.4|93170|93145|93157|93132|53
1644569630000|2022-02-11 08:53:50|93156.6|93131.6|93153.8|93128.8|93158.1|93133.1|93152.7|93127.7|59
1644569640000|2022-02-11 08:54:00|93153.9|93128.9|93159.8|93134.8|93162.9|93137.9|93153.9|93128.9|52
1644569650000|2022-02-11 08:54:10|93160|93135|93170.1|93145.1|93170.1|93145.1|93157.1|93132.1|46
1644569660000|2022-02-11 08:54:20|93171.1|93146.1|93178.4|93153.4|93179.2|93154.2|93171.1|93146.1|52
1644569670000|2022-02-11 08:54:30|93177.8|93152.8|93182.4|93157.4|93184.5|93159.5|93177.4|93152.4|46
1644569680000|2022-02-11 08:54:40|93182.3|93157.3|93185.7|93160.7|93185.7|93160.7|93178.4|93153.4|57
1644569690000|2022-02-11 08:54:50|93184.4|93159.4|93179.8|93154.8|93186.7|93161.7|93178.2|93153.2|50
1644569700000|2022-02-11 08:55:00|93178.7|93153.7|93183|93158|93185.8|93160.8|93178.7|93153.7|46
1644569710000|2022-02-11 08:55:10|93183.1|93158.1|93186.1|93161.1|93191.4|93166.4|93179|93154|55
1644569720000|2022-02-11 08:55:20|93185.4|93160.4|93177.2|93152.2|93185.6|93160.6|93176|93151|50
1644569730000|2022-02-11 08:55:30|93177.4|93152.4|93166.3|93141.3|93177.4|93152.4|93165.4|93140.4|51
1644569740000|2022-02-11 08:55:40|93162.7|93137.7|93148.8|93098.8|93164.1|93139.1|93139.2|93097.4|69
1644569750000|2022-02-11 08:55:50|93149|93099|93121.3|93096.3|93149.1|93108.8|93121.3|93091.1|66
1644569760000|2022-02-11 08:56:00|93120.3|93095.3|93124.1|93099.1|93133.7|93101.7|93115.4|93083.7|57
1644569770000|2022-02-11 08:56:10|93123.9|93098.9|93126.7|93101.7|93127.5|93102.5|93123|93098|59
1644569780000|2022-02-11 08:56:20|93125.2|93100.2|93129.3|93104.3|93139.2|93104.4|93124.3|93087.4|42
1644569790000|2022-02-11 08:56:30|93129.7|93104.7|93131.1|93081.1|93138.7|93109.9|93124.6|93081.1|57
1644569800000|2022-02-11 08:56:40|93130.7|93080.7|93134.2|93109.2|93147.1|93109.2|93116|93080.5|54
1644569810000|2022-02-11 08:56:50|93133.1|93108.1|93121|93096|93147.6|93110.2|93108.2|93083.2|54
1644569820000|2022-02-11 08:57:00|93120.4|93095.4|93127.4|93102.4|93130.4|93105.4|93120.4|93095.4|52
1644569830000|2022-02-11 08:57:10|93127.6|93102.6|93123.5|93098.5|93133.4|93106.5|93119.5|93081.4|65
1644569840000|2022-02-11 08:57:20|93123.8|93098.8|93122.3|93097.3|93123.8|93098.8|93120.1|93095.1|46
1644569850000|2022-02-11 08:57:30|93120.7|93095.7|93119.7|93094.7|93121.5|93096.5|93118.1|93093.1|33
1644569860000|2022-02-11 08:57:40|93119.4|93094.4|93116|93091|93131.4|93106.4|93115.7|93090.7|54
1644569870000|2022-02-11 08:57:50|93115.8|93090.8|93115.3|93090.3|93116.3|93091.3|93114.2|93089.2|39
1644569880000|2022-02-11 08:58:00|93115.7|93090.7|93113.2|93088.2|93115.7|93090.7|93110.5|93085.5|58
1644569890000|2022-02-11 08:58:10|93112.8|93087.8|93121.8|93096.8|93122.7|93097.7|93112.6|93087.6|61
1644569900000|2022-02-11 08:58:20|93122.2|93097.2|93114.3|93089.3|93122.4|93097.4|93104.5|93079.5|62
1644569910000|2022-02-11 08:58:30|93114.4|93089.4|93115.1|93090.1|93115.2|93090.2|93109|93084|54
1644569920000|2022-02-11 08:58:40|93115.2|93090.2|93100|93075|93115.4|93090.4|93093.1|93068.1|69
1644569930000|2022-02-11 08:58:50|93099.6|93074.6|93109.5|93084.5|93110.7|93085.7|93099.6|93074.6|41
1644569940000|2022-02-11 08:59:00|93109.3|93084.3|93118.9|93093.9|93120.3|93095.3|93107.8|93082.8|67
1644569950000|2022-02-11 08:59:10|93118.5|93093.5|93124.3|93099.3|93124.3|93099.3|93111.3|93086.3|58
1644569960000|2022-02-11 08:59:20|93126.6|93101.6|93140.7|93115.7|93141.4|93116.4|93125|93100|66
1644569970000|2022-02-11 08:59:30|93141|93116|93144.9|93119.9|93147.1|93122.1|93141|93116|49
1644569980000|2022-02-11 08:59:40|93147.2|93122.2|93146.7|93121.7|93147.2|93122.2|93142.6|93117.6|58
1644569990000|2022-02-11 08:59:50|93146.9|93121.9|93141.7|93116.7|93147.1|93122.1|93141.6|93116.6|39
1644570000000|2022-02-11 09:00:00|93142.2|93117.2|93130.2|93105.2|93151.5|93118.6|93128.4|93091.7|62
1644570010000|2022-02-11 09:00:10|93129.9|93104.9|93130.9|93105.9|93132.7|93107.7|93129|93104|45
1644570020000|2022-02-11 09:00:20|93129.8|93104.8|93124.1|93099.1|93151.4|93113.2|93122.6|93088.5|55
1644570030000|2022-02-11 09:00:30|93123.7|93098.7|93130.7|93105.7|93132.2|93107.2|93123|93098|57
1644570040000|2022-02-11 09:00:40|93133.2|93108.2|93137.4|93112.4|93140.9|93115.9|93133.2|93108.2|64
1644570050000|2022-02-11 09:00:50|93138.8|93113.8|93138.3|93113.3|93141.5|93116.5|93138|93113|52
1644570060000|2022-02-11 09:01:00|93136.4|93111.4|93131.5|93106.5|93139.5|93114.5|93130.1|93105.1|54
1644570070000|2022-02-11 09:01:10|93132.5|93107.5|93100.2|93075.2|93133|93108|93097.6|93072.6|52
1644570080000|2022-02-11 09:01:20|93101|93076|93086.6|93061.6|93101|93076|93086|93061|55
1644570090000|2022-02-11 09:01:30|93086.3|93061.3|93078.8|93053.8|93089.3|93064.3|93077|93052|51
1644570100000|2022-02-11 09:01:40|93080.1|93055.1|93071.1|93046.1|93080.1|93055.1|93068.7|93043.7|47
1644570110000|2022-02-11 09:01:50|93071.4|93046.4|93050.3|93025.3|93081.4|93046.6|93047.7|93015.7|59
1644570120000|2022-02-11 09:02:00|93050.4|93025.4|93055|93005|93055|93025.9|93027.5|92987.7|67
1644570130000|2022-02-11 09:02:10|93056.1|93006.1|93061.2|93036.2|93070.8|93036.2|93044.6|93004.1|76
1644570140000|2022-02-11 09:02:20|93061.7|93036.7|93030.5|93005.5|93064.4|93039.4|93025.1|92995.5|73
1644570150000|2022-02-11 09:02:30|93030.9|93005.9|93034.6|93009.6|93036.1|93011.1|93028.4|93003.4|61
1644570160000|2022-02-11 09:02:40|93034.7|93009.7|93032.8|93007.8|93038.2|93013.2|93031.6|93006.6|52
1644570170000|2022-02-11 09:02:50|93031.5|93006.5|93043.8|93018.8|93043.8|93018.8|93031.2|93006.2|56
1644570180000|2022-02-11 09:03:00|93043.6|93018.6|93055.8|93030.8|93056.9|93031.9|93041.6|93016.6|52
1644570190000|2022-02-11 09:03:10|93053.7|93028.7|93054.2|93029.2|93055|93030|93052.4|93027.4|39
1644570200000|2022-02-11 09:03:20|93053.9|93028.9|93060.8|93035.8|93061.9|93036.9|93053.9|93028.9|33
1644570210000|2022-02-11 09:03:30|93061|93036|93064.3|93039.3|93068.9|93043.9|93061|93036|55
1644570220000|2022-02-11 09:03:40|93064.4|93039.4|93065.2|93040.2|93065.2|93040.2|93059.5|93034.5|46
1644570230000|2022-02-11 09:03:50|93065.7|93040.7|93067.6|93042.6|93067.6|93042.6|93062.2|93037.2|43
1644570240000|2022-02-11 09:04:00|93069.2|93044.2|93074.7|93049.7|93076.4|93051.4|93067.5|93042.5|68
1644570250000|2022-02-11 09:04:10|93074.8|93049.8|93074.3|93049.3|93076.1|93051.1|93072|93047|58
1644570260000|2022-02-11 09:04:20|93073.2|93048.2|93074.9|93049.9|93077.7|93052.7|93073.1|93048.1|69
1644570270000|2022-02-11 09:04:30|93075.1|93050.1|93074.9|93049.9|93076.6|93051.6|93071|93046|63
1644570280000|2022-02-11 09:04:40|93075.1|93050.1|93070.6|93045.6|93078|93053|93068.4|93043.4|63
1644570290000|2022-02-11 09:04:50|93070.5|93045.5|93070.6|93045.6|93072.3|93047.3|93069.5|93044.5|30
1644570300000|2022-02-11 09:05:00|93071.1|93046.1|93081.3|93056.3|93082.2|93057.2|93070|93045|54
1644570310000|2022-02-11 09:05:10|93081.9|93056.9|93082|93057|93083|93058|93079.3|93054.3|41
1644570320000|2022-02-11 09:05:20|93082.1|93057.1|93088.2|93063.2|93090.9|93065.9|93081.4|93056.4|39
1644570330000|2022-02-11 09:05:30|93086.1|93061.1|93054.7|93029.7|93086.2|93061.2|93054.7|93024|42
1644570340000|2022-02-11 09:05:40|93058.3|93033.3|93047|93022|93065.3|93033.3|93045.1|93011.3|67
1644570350000|2022-02-11 09:05:50|93046.8|93021.8|93044.8|93019.8|93046.8|93021.8|93044.1|93019.1|41
1644570360000|2022-02-11 09:06:00|93045.2|93020.2|93046.2|93021.2|93058.2|93024|93042|93008|59
1644570370000|2022-02-11 09:06:10|93046.7|93021.7|93049.5|93024.5|93064.2|93027|93046.7|93008.6|57
1644570380000|2022-02-11 09:06:20|93047.5|93022.5|93046.9|93021.9|93058.9|93023.6|93045.6|93007.2|40
1644570390000|2022-02-11 09:06:30|93046.6|93021.6|93038.5|92988.5|93048.6|93021.9|93029.1|92987.9|46
1644570400000|2022-02-11 09:06:40|93027.4|93002.4|93012.7|92962.7|93031.5|93006.5|92999.8|92962.3|49
1644570410000|2022-02-11 09:06:50|93011|92961|92988.5|92963.5|93011.8|92973.8|92988.3|92961|65
1644570420000|2022-02-11 09:07:00|92987.8|92962.8|92994.1|92944.1|92996.3|92966|92977.2|92933.5|70
1644570430000|2022-02-11 09:07:10|92981|92956|92982.7|92957.7|92982.7|92957.7|92972.7|92947.7|59
1644570440000|2022-02-11 09:07:20|92981|92956|92981.9|92956.9|92992.7|92958.3|92978.9|92941.5|41
1644570450000|2022-02-11 09:07:30|92981.5|92956.5|92983.9|92958.9|92996.5|92959|92978.4|92944.9|39
1644570460000|2022-02-11 09:07:40|92983.8|92958.8|92991.9|92966.9|92993|92968|92980.3|92955.3|32
1644570470000|2022-02-11 09:07:50|92993.6|92968.6|93018.8|92968.8|93020.3|92980.7|92993.6|92956.5|65
1644570480000|2022-02-11 09:08:00|93021.7|92971.7|93024.4|92974.4|93026.4|92976.4|93021.7|92971.7|57
1644570490000|2022-02-11 09:08:10|93024.2|92974.2|93014.6|92989.6|93028.5|92990.8|93013.2|92973.8|65
1644570500000|2022-02-11 09:08:20|93014.3|92989.3|93020.4|92995.4|93035.2|92995.7|93014.3|92983|49
1644570510000|2022-02-11 09:08:30|93020.6|92995.6|93020|92995|93021.6|92996.6|93018.9|92993.9|47
1644570520000|2022-02-11 09:08:40|93020.1|92995.1|93029.7|93004.7|93031.1|93006.1|93019.8|92994.8|54
1644570530000|2022-02-11 09:08:50|93029|93004|93036|93011|93036.3|93011.3|93027.6|93002.6|62
1644570540000|2022-02-11 09:09:00|93036.6|93011.6|93037.2|93012.2|93039.6|93014.6|93034.5|93009.5|59
1644570550000|2022-02-11 09:09:10|93037.5|93012.5|93031.1|93006.1|93037.5|93012.5|93029.9|93004.9|57
1644570560000|2022-02-11 09:09:20|93030.1|93005.1|93033.7|93008.7|93036.7|93011.7|93029|93004|67
1644570570000|2022-02-11 09:09:30|93034.2|93009.2|93048.1|92998.1|93048.4|93009.5|93030.4|92993.1|67
1644570580000|2022-02-11 09:09:40|93048.4|92998.4|93041|93016|93050.1|93017.1|93034.4|92997.2|62
1644570590000|2022-02-11 09:09:50|93040.6|93015.6|93041.2|93016.2|93043.5|93018.5|93039.6|93014.6|65
1644570600000|2022-02-11 09:10:00|93041.3|93016.3|93037.9|93012.9|93050.9|93016.7|93035.7|92999.6|51
1644570610000|2022-02-11 09:10:10|93037.4|93012.4|93031.9|93006.9|93047.3|93013.3|93025.7|92993.8|61
1644570620000|2022-02-11 09:10:20|93031.8|93006.8|93041.8|92991.8|93046.1|93009.3|93029.7|92991.1|64
1644570630000|2022-02-11 09:10:30|93041.7|92991.7|93034.1|93009.1|93045.3|93009.2|93030.9|92990.5|63
1644570640000|2022-02-11 09:10:40|93034.7|93009.7|93038.1|93013.1|93039.1|93014.1|93034.4|93009.4|67
1644570650000|2022-02-11 09:10:50|93038|93013|93036.5|93011.5|93038.8|93013.8|93035.1|93010.1|60
1644570660000|2022-02-11 09:11:00|93035.8|93010.8|93035.2|93010.2|93038|93013|93033|93008|60
1644570670000|2022-02-11 09:11:10|93035.1|93010.1|93035.4|93010.4|93042.3|93017.3|93034.5|93009.5|69
1644570680000|2022-02-11 09:11:20|93035.6|93010.6|93045.6|93020.6|93045.7|93020.7|93035|93010|53
1644570690000|2022-02-11 09:11:30|93045.2|93020.2|93044.9|93019.9|93047.5|93022.5|93044.4|93019.4|49
1644570700000|2022-02-11 09:11:40|93045|93020|93043.9|93018.9|93048.5|93023.5|93042.8|93017.8|51
1644570710000|2022-02-11 09:11:50|93043.8|93018.8|93054.1|93029.1|93066.9|93030.9|93041.7|93015.7|63
1644570720000|2022-02-11 09:12:00|93053.7|93028.7|93050|93025|93053.8|93028.8|93050|93025|46
1644570730000|2022-02-11 09:12:10|93050.2|93025.2|93049.2|93024.2|93050.2|93025.2|93045.6|93020.6|48
1644570740000|2022-02-11 09:12:20|93049.3|93024.3|93048.3|93023.3|93050|93025|93046.9|93021.9|47
1644570750000|2022-02-11 09:12:30|93048.4|93023.4|93060|93035|93062.2|93037.2|93047.8|93022.8|60
1644570760000|2022-02-11 09:12:40|93057.6|93032.6|93064.5|93014.5|93066.2|93036.2|93050.5|93014.4|58
1644570770000|2022-02-11 09:12:50|93064.6|93014.6|93051.1|93026.1|93073.7|93033.1|93048|93013.1|61
1644570780000|2022-02-11 09:13:00|93051.3|93026.3|93053.4|93028.4|93064.9|93028.4|93049.8|93014.5|54
1644570790000|2022-02-11 09:13:10|93052.8|93027.8|93050.9|93025.9|93061.2|93027.9|93048|93011.2|54
1644570800000|2022-02-11 09:13:20|93050.2|93025.2|93053.3|93028.3|93054.5|93029.5|93048.5|93023.5|49
1644570810000|2022-02-11 09:13:30|93053.4|93028.4|93055.8|93030.8|93056.9|93031.9|93051.1|93026.1|48
1644570820000|2022-02-11 09:13:40|93056.8|93031.8|93066.2|93041.2|93067|93042|93056.8|93031.8|55
1644570830000|2022-02-11 09:13:50|93066|93041|93081.8|93031.8|93082|93044.7|93061.5|93030.7|53
1644570840000|2022-02-11 09:14:00|93081.6|93031.6|93064.3|93039.3|93083.7|93046.1|93063.3|93025.5|58
1644570850000|2022-02-11 09:14:10|93064.5|93039.5|93069.8|93044.8|93084.4|93047.3|93064.5|93029.6|60
1644570860000|2022-02-11 09:14:20|93069.3|93044.3|93078|93028|93081|93044.8|93062.4|93023.9|55
1644570870000|2022-02-11 09:14:30|93078.3|93028.3|93075.8|93025.8|93081.6|93044.2|93064.2|93023.7|60
1644570880000|2022-02-11 09:14:40|93076.6|93026.6|93065.1|93040.1|93080|93045.6|93064.9|93026.1|56
1644570890000|2022-02-11 09:14:50|93064.5|93039.5|93075.7|93025.7|93078.4|93039.9|93062.4|93024.6|62
1644570900000|2022-02-11 09:15:00|93075.9|93025.9|93072.2|93047.2|93085.6|93048.8|93067.8|93024.9|63
1644570910000|2022-02-11 09:15:10|93074|93049|93071|93046|93075|93050|93069.8|93044.8|51
1644570920000|2022-02-11 09:15:20|93071.2|93046.2|93065.4|93040.4|93080.1|93046.4|93064.4|93029.9|63
1644570930000|2022-02-11 09:15:30|93066|93041|93058.8|93033.8|93074.6|93041|93054.8|93016.8|55
1644570940000|2022-02-11 09:15:40|93059.1|93034.1|93062.5|93037.5|93071.3|93037.5|93054.9|93021.3|58
1644570950000|2022-02-11 09:15:50|93062.7|93037.7|93065.4|93040.4|93079.3|93046.6|93059.8|93026.2|52
1644570960000|2022-02-11 09:16:00|93064.8|93039.8|93053.5|93028.5|93077.1|93039.8|93053.5|93017.7|56
1644570970000|2022-02-11 09:16:10|93053.7|93028.7|93056.7|93031.7|93070.3|93033.3|93050.4|93015.7|57
1644570980000|2022-02-11 09:16:20|93057|93032|93067.1|93042.1|93079|93044.3|93056.5|93021.8|54
1644570990000|2022-02-11 09:16:30|93067.2|93042.2|93068.7|93043.7|93068.7|93043.7|93065.5|93040.5|43
1644571000000|2022-02-11 09:16:40|93068.8|93043.8|93061.5|93036.5|93074.1|93044.8|93059.8|93022.1|38
1644571010000|2022-02-11 09:16:50|93061.4|93036.4|93067|93042|93070.3|93045.3|93061|93036|48
1644571020000|2022-02-11 09:17:00|93066.8|93041.8|93074.5|93049.5|93086.9|93049.5|93066.8|93035.6|49
1644571030000|2022-02-11 09:17:10|93074.7|93049.7|93063.5|93038.5|93075.2|93049.7|93061.2|93022.9|44
1644571040000|2022-02-11 09:17:20|93063.2|93038.2|93065.1|93040.1|93065.1|93040.1|93057.5|93032.5|40
1644571050000|2022-02-11 09:17:30|93064.8|93039.8|93067.9|93042.9|93082.2|93044.3|93063.1|93029.3|48
1644571060000|2022-02-11 09:17:40|93069.7|93044.7|93081.1|93031.1|93085.1|93046.4|93068.2|93030.7|48
1644571070000|2022-02-11 09:17:50|93070.4|93045.4|93067.5|93042.5|93081.7|93045.5|93067|93030|40
1644571080000|2022-02-11 09:18:00|93065.8|93040.8|93062.9|93037.9|93067.5|93042.5|93062.5|93037.5|43
1644571090000|2022-02-11 09:18:10|93063.2|93038.2|93063|93038|93076.3|93040|93060.1|93023.2|48
1644571100000|2022-02-11 09:18:20|93062.8|93037.8|93068.3|93043.3|93076.3|93043.3|93062.8|93024.7|41
1644571110000|2022-02-11 09:18:30|93069.3|93044.3|93080.7|93030.7|93084.5|93046.9|93068.1|93030.7|42
1644571120000|2022-02-11 09:18:40|93080.8|93030.8|93078.3|93028.3|93083.2|93043.9|93065.5|93026.9|41
1644571130000|2022-02-11 09:18:50|93079.2|93029.2|93072.1|93047.1|93083.8|93047.5|93069.9|93028.8|37
1644571140000|2022-02-11 09:19:00|93071.9|93046.9|93067.3|93042.3|93080.2|93047.3|93064.1|93029.1|48
1644571150000|2022-02-11 09:19:10|93067.1|93042.1|93081.4|93031.4|93082.1|93043.6|93065.8|93028.2|36
1644571160000|2022-02-11 09:19:20|93081.7|93031.7|93073.5|93048.5|93086.6|93049|93067.1|93028.9|44
1644571170000|2022-02-11 09:19:30|93074.1|93049.1|93075.7|93025.7|93075.7|93049.7|93064.2|93025.1|49
1644571180000|2022-02-11 09:19:40|93064.1|93039.1|93067.1|93042.1|93078.2|93042.5|93057.1|93018.3|57
1644571190000|2022-02-11 09:19:50|93065.6|93040.6|93076.8|93026.8|93078.2|93041|93065.6|93026.1|35
1644571200000|2022-02-11 09:20:00|93076.5|93026.5|93060.3|93035.3|93076.7|93040|93060.3|93022.5|42
1644571210000|2022-02-11 09:20:10|93059.7|93034.7|93057.3|93032.3|93074.2|93036.5|93055.4|93021.8|38
1644571220000|2022-02-11 09:20:20|93060.8|93035.8|93057.2|93032.2|93079.6|93041.5|93057.2|93019.8|62
1644571230000|2022-02-11 09:20:30|93057.4|93032.4|93036.6|93011.6|93057.4|93032.4|93034.7|92996.7|61
1644571240000|2022-02-11 09:20:40|93036.9|93011.9|93033|93008|93049.5|93011.9|93030.5|92999.5|46
1644571250000|2022-02-11 09:20:50|93033.4|93008.4|93029.8|93004.8|93035|93010|93029.3|93004.3|48
1644571260000|2022-02-11 09:21:00|93029.7|93004.7|93029.1|93004.1|93045.7|93009.6|93027.9|92990.7|49
1644571270000|2022-02-11 09:21:10|93040.4|92990.4|93021.7|92996.7|93043.6|93005.7|93021.7|92981.9|39
1644571280000|2022-02-11 09:21:20|93019.4|92994.4|93030.9|92980.9|93030.9|92997.4|93016.3|92978.9|29
1644571290000|2022-02-11 09:21:30|93030.8|92980.8|93034.1|92984.1|93036.5|93000|93019.5|92980.6|51
1644571300000|2022-02-11 09:21:40|93034.3|92984.3|93021.9|92996.9|93034.3|92998.4|93017.2|92978.9|58
1644571310000|2022-02-11 09:21:50|93021.4|92996.4|93031.8|93006.8|93042.8|93010.2|93021.3|92983.5|53
1644571320000|2022-02-11 09:22:00|93041.7|92991.7|93032.8|93007.8|93047.3|93011|93025.1|92987.9|54
1644571330000|2022-02-11 09:22:10|93032.9|93007.9|93049.9|92999.9|93050.1|93012.9|93032.9|92997.1|35
1644571340000|2022-02-11 09:22:20|93051.2|93001.2|93058.4|93033.4|93072|93038.8|93045.2|93000.9|52
1644571350000|2022-02-11 09:22:30|93056.8|93031.8|93075.4|93025.4|93075.4|93039|93056.7|93019.7|47
1644571360000|2022-02-11 09:22:40|93072.4|93022.4|93073|93023|93075.4|93038.8|93059.6|93020|54
1644571370000|2022-02-11 09:22:50|93073.2|93023.2|93064|93039|93073.8|93039|93058.2|93021.7|52
1644571380000|2022-02-11 09:23:00|93064.1|93039.1|93063.7|93038.7|93077.3|93042.1|93062.9|93024.1|57
1644571390000|2022-02-11 09:23:10|93064|93039|93066.8|93041.8|93081.8|93044.1|93062.1|93023.6|49
1644571400000|2022-02-11 09:23:20|93065.7|93040.7|93081.5|93031.5|93081.5|93045|93064.9|93027.3|43
1644571410000|2022-02-11 09:23:30|93080.1|93030.1|93073.7|93048.7|93081.8|93050.2|93068.1|93029.3|49
1644571420000|2022-02-11 09:23:40|93074.2|93049.2|93072|93047|93084.3|93049.5|93070.3|93031.6|38
1644571430000|2022-02-11 09:23:50|93071.6|93046.6|93076.6|93051.6|93089.1|93053|93069.7|93033.8|44
1644571440000|2022-02-11 09:24:00|93075.4|93050.4|93086.1|93036.1|93087.4|93050.5|93071.4|93034.3|44
1644571450000|2022-02-11 09:24:10|93086.6|93036.6|93072.4|93047.4|93086.7|93047.4|93071.4|93034.3|40
1644571460000|2022-02-11 09:24:20|93072.8|93047.8|93028.9|93003.9|93087|93052|93026.9|93001.9|64
1644571470000|2022-02-11 09:24:30|93029.3|93004.3|93030.6|93005.6|93034.3|93009.3|93029.3|93004.3|46
1644571480000|2022-02-11 09:24:40|93029.6|93004.6|93060.5|93010.5|93060.5|93019.7|93028.9|93003.9|39
1644571490000|2022-02-11 09:24:50|93048.9|93023.9|93048.9|93023.9|93050.2|93025.2|93046.5|93021.5|42
1644571500000|2022-02-11 09:25:00|93049.1|93024.1|93046.2|93021.2|93050.6|93025.6|93044.8|93019.8|55
1644571510000|2022-02-11 09:25:10|93045.8|93020.8|93046.9|93021.9|93049.7|93024.7|93043.9|93018.9|39
1644571520000|2022-02-11 09:25:20|93051.3|93026.3|93070|93020|93075.7|93038.7|93049.5|93019.5|49
1644571530000|2022-02-11 09:25:30|93068.7|93018.7|93053.2|93028.2|93070.1|93035.2|93050.4|93013.8|47
1644571540000|2022-02-11 09:25:40|93065.7|93015.7|93069.7|93019.7|93070.9|93033.7|93055.9|93015.7|48
1644571550000|2022-02-11 09:25:50|93070|93020|93068.8|93018.8|93075.4|93034.8|93058.1|93018.8|53
1644571560000|2022-02-11 09:26:00|93069.2|93019.2|93045.1|92995.1|93071.1|93025.1|93018.6|92976.8|59
1644571570000|2022-02-11 09:26:10|93044.3|92994.3|93038.1|92988.1|93046.3|93006.1|93025.1|92986.9|44
1644571580000|2022-02-11 09:26:20|93038.5|92988.5|93036.1|92986.1|93039.6|92989.6|93036.1|92986.1|45
1644571590000|2022-02-11 09:26:30|93037|92987|93037.3|92987.3|93037.9|92987.9|93036.9|92986.9|26
1644571600000|2022-02-11 09:26:40|93037|92987|93036.4|92986.4|93038.9|92988.9|93036.4|92986.4|34
1644571610000|2022-02-11 09:26:50|93036.6|92986.6|93028.1|93003.1|93037.8|93005.5|93027.7|92983.6|39
1644571620000|2022-02-11 09:27:00|93027.9|93002.9|93036.7|92986.7|93037.2|93003|93024.2|92986.3|56
1644571630000|2022-02-11 09:27:10|93036.1|92986.1|93020.3|92995.3|93036.4|92996.9|93015.9|92978.2|57
1644571640000|2022-02-11 09:27:20|93020.2|92995.2|93032.4|92982.4|93032.4|92996.3|93017.9|92981.3|46
1644571650000|2022-02-11 09:27:30|93019|92994|93010.1|92985.1|93030.6|92995|93009.2|92971.6|52
1644571660000|2022-02-11 09:27:40|93012.8|92987.8|92997.7|92972.7|93028.4|92989.6|92996.9|92969|61
1644571670000|2022-02-11 09:27:50|92997.6|92972.6|93011.9|92961.9|93016.4|92980.2|92997.2|92958.7|55
1644571680000|2022-02-11 09:28:00|93012|92962|93016.6|92966.6|93016.6|92980|92997.3|92961.3|48
1644571690000|2022-02-11 09:28:10|93017.5|92967.5|93021.1|92971.1|93021.9|92985.9|93004.5|92967.3|57
1644571700000|2022-02-11 09:28:20|93021.3|92971.3|93010.7|92985.7|93023.5|92986.4|93007.9|92970.7|51
1644571710000|2022-02-11 09:28:30|93011.1|92986.1|93009.3|92984.3|93023.2|92986.1|93007.4|92971|54
1644571720000|2022-02-11 09:28:40|93009.2|92984.2|93013.3|92988.3|93015.4|92990.4|93008.8|92983.8|58
1644571730000|2022-02-11 09:28:50|93013|92988|93009.3|92984.3|93014.8|92989.8|93008.9|92983.9|55
1644571740000|2022-02-11 09:29:00|93009.2|92984.2|93014.8|92989.8|93017.9|92992.9|93009.2|92984.2|62
1644571750000|2022-02-11 09:29:10|93015.3|92990.3|93008.7|92983.7|93015.3|92990.3|93006.7|92981.7|69
1644571760000|2022-02-11 09:29:20|93006.6|92981.6|93006.7|92981.7|93008.7|92983.7|93006.1|92981.1|40
1644571770000|2022-02-11 09:29:30|93007|92982|93003.9|92978.9|93015.5|92982.8|92999.9|92962.9|33
1644571780000|2022-02-11 09:29:40|93003.7|92978.7|93007|92982|93008.7|92983.7|92999.1|92974.1|61
1644571790000|2022-02-11 09:29:50|93007.3|92982.3|93005.8|92980.8|93008.9|92983.9|93002.3|92977.3|68
1644571800000|2022-02-11 09:30:00|93005.6|92980.6|93003.5|92978.5|93011.3|92986.3|93001.8|92976.8|73
1644571810000|2022-02-11 09:30:10|93005.6|92980.6|93006.4|92981.4|93008.9|92983.9|93001.6|92976.6|64
1644571820000|2022-02-11 09:30:20|93006.1|92981.1|93008.8|92983.8|93011.2|92986.2|93005.4|92980.4|60
1644571830000|2022-02-11 09:30:30|93009.5|92984.5|93007.5|92982.5|93009.7|92984.7|93007|92982|56
1644571840000|2022-02-11 09:30:40|93007.6|92982.6|93005.5|92980.5|93008|92983|93001.4|92976.4|54
1644571850000|2022-02-11 09:30:50|93005.6|92980.6|93010.5|92985.5|93010.9|92985.9|93005.6|92980.6|43
1644571860000|2022-02-11 09:31:00|93010.4|92985.4|93005.9|92980.9|93011.7|92986.7|93004|92979|63
1644571870000|2022-02-11 09:31:10|93004.9|92979.9|93000|92975|93016.8|92980.9|92998.9|92965.8|57
1644571880000|2022-02-11 09:31:20|92999.6|92974.6|93000.9|92975.9|93014.5|92977.1|92998.1|92960.8|42
1644571890000|2022-02-11 09:31:30|92996.8|92971.8|93000.6|92975.6|93006.8|92975.7|92995.2|92956.8|45
1644571900000|2022-02-11 09:31:40|92999.8|92974.8|93003.4|92978.4|93018|92981|92998.7|92967.4|53
1644571910000|2022-02-11 09:31:50|93003.6|92978.6|92995.2|92970.2|93004.2|92979.2|92995.2|92970.2|55
1644571920000|2022-02-11 09:32:00|92996.5|92971.5|93007.2|92982.2|93018.6|92984.1|92995|92965.6|51
1644571930000|2022-02-11 09:32:10|93006.2|92981.2|93021|92971|93021.4|92984.7|93005.1|92968.2|50
1644571940000|2022-02-11 09:32:20|93021.1|92971.1|93015.4|92990.4|93025.5|92991|93014|92969.7|49
1644571950000|2022-02-11 09:32:30|93015|92990|93017.9|92992.9|93031.8|92994.4|93012.4|92975|54
1644571960000|2022-02-11 09:32:40|93017.8|92992.8|93036.7|92986.7|93038.3|92997|93017.5|92982.7|56
1644571970000|2022-02-11 09:32:50|93036.8|92986.8|93027.5|93002.5|93036.8|93004.6|93022|92985.3|57
1644571980000|2022-02-11 09:33:00|93027.3|93002.3|93017.9|92992.9|93027.3|93002.3|93017.9|92992.9|31
1644571990000|2022-02-11 09:33:10|93018|92993|93019.5|92994.5|93020.1|92995.1|93017.7|92992.7|34
1644572000000|2022-02-11 09:33:20|93019.6|92994.6|93028.6|93003.6|93034.5|93004.1|93013.9|92973.8|50
1644572010000|2022-02-11 09:33:30|93027.9|93002.9|93041.1|93016.1|93045.9|93017.6|93027.9|92991.8|48
1644572020000|2022-02-11 09:33:40|93043.3|93018.3|93058.2|93008.2|93058.2|93024.6|93041.9|93007.2|38
1644572030000|2022-02-11 09:33:50|93057.6|93007.6|93064.8|93014.8|93065.6|93031.5|93046.4|93006.9|47
1644572040000|2022-02-11 09:34:00|93064.3|93014.3|93049.1|93024.1|93064.3|93025.5|93047.5|93013.4|54
1644572050000|2022-02-11 09:34:10|93048.9|93023.9|93047.2|93022.2|93055.3|93030.3|93045.5|93020.5|47
1644572060000|2022-02-11 09:34:20|93046.7|93021.7|93046.6|93021.6|93051.9|93026.9|93045.2|93020.2|49
1644572070000|2022-02-11 09:34:30|93045.8|93020.8|93047.8|93022.8|93047.8|93022.8|93043.8|93018.8|54
1644572080000|2022-02-11 09:34:40|93049.3|93024.3|93046.3|93021.3|93049.3|93024.3|93045.2|93020.2|35
1644572090000|2022-02-11 09:34:50|93046.2|93021.2|93054.1|93029.1|93056.4|93031.4|93046|93021|50
1644572100000|2022-02-11 09:35:00|93054.3|93029.3|93054.5|93029.5|93068.5|93032|93050.7|93010.9|61
1644572110000|2022-02-11 09:35:10|93054.6|93029.6|93057.4|93032.4|93058.7|93033.7|93052.7|93027.7|48
1644572120000|2022-02-11 09:35:20|93057.5|93032.5|93067.6|93017.6|93067.8|93033|93047.6|93016.7|61
1644572130000|2022-02-11 09:35:30|93067.9|93017.9|93061|93036|93070.3|93037|93055.8|93017.9|61
1644572140000|2022-02-11 09:35:40|93060.7|93035.7|93083.4|93058.4|93084.7|93059.7|93060.4|93035.4|52
1644572150000|2022-02-11 09:35:50|93083.5|93058.5|93076.4|93051.4|93084|93059|93075.2|93050.2|41
1644572160000|2022-02-11 09:36:00|93076.3|93051.3|93080.1|93055.1|93080.1|93055.1|93074.8|93049.8|51
1644572170000|2022-02-11 09:36:10|93080.2|93055.2|93081.3|93056.3|93081.5|93056.5|93075.4|93050.4|60
1644572180000|2022-02-11 09:36:20|93081.1|93056.1|93078.7|93053.7|93082.4|93057.4|93078.3|93053.3|34
1644572190000|2022-02-11 09:36:30|93078|93053|93082.9|93057.9|93084.4|93059.4|93077.9|93052.9|43
1644572200000|2022-02-11 09:36:40|93082.8|93057.8|93082|93057|93082.8|93057.8|93080.1|93055.1|38
1644572210000|2022-02-11 09:36:50|93082.1|93057.1|93082.4|93057.4|93083.9|93058.9|93081.1|93056.1|35
1644572220000|2022-02-11 09:37:00|93083|93058|93082.6|93057.6|93084.9|93059.9|93079.8|93054.8|33
1644572230000|2022-02-11 09:37:10|93083.1|93058.1|93083.5|93058.5|93085.3|93060.3|93082.8|93057.8|32
1644572240000|2022-02-11 09:37:20|93083.6|93058.6|93093.6|93068.6|93093.6|93068.6|93083.6|93058.6|60
1644572250000|2022-02-11 09:37:30|93093.8|93068.8|93091.7|93066.7|93093.8|93068.8|93090.3|93065.3|46
1644572260000|2022-02-11 09:37:40|93091|93066|93095.7|93070.7|93096.6|93071.6|93089|93064|56
1644572270000|2022-02-11 09:37:50|93096.4|93071.4|93101.2|93076.2|93102.5|93077.5|93091.7|93066.7|60
1644572280000|2022-02-11 09:38:00|93101.6|93076.6|93104|93079|93116.4|93079.9|93096.7|93063.6|55
1644572290000|2022-02-11 09:38:10|93103.6|93078.6|93114|93089|93114.2|93089.2|93103.6|93078.6|52
1644572300000|2022-02-11 09:38:20|93114.2|93089.2|93113|93088|93114.5|93089.5|93110.1|93085.1|42
1644572310000|2022-02-11 09:38:30|93115.2|93090.2|93123.7|93098.7|93124.7|93099.7|93114.1|93089.1|60
1644572320000|2022-02-11 09:38:40|93123.3|93098.3|93132.1|93107.1|93135.7|93110.7|93123.3|93098.3|50
1644572330000|2022-02-11 09:38:50|93130.4|93105.4|93137.4|93112.4|93137.5|93112.5|93129.7|93104.7|40
1644572340000|2022-02-11 09:39:00|93136.6|93111.6|93128.9|93103.9|93138.1|93113.1|93128.1|93103.1|61
1644572350000|2022-02-11 09:39:10|93128.6|93103.6|93127.3|93102.3|93129|93104|93126.7|93101.7|38
1644572360000|2022-02-11 09:39:20|93127.1|93102.1|93122.7|93097.7|93127.1|93102.1|93120.4|93095.4|59
1644572370000|2022-02-11 09:39:30|93122.6|93097.6|93128.7|93103.7|93129.2|93104.2|93119.2|93094.2|42
1644572380000|2022-02-11 09:39:40|93128.2|93103.2|93133.5|93108.5|93134.4|93109.4|93127.9|93102.9|46
1644572390000|2022-02-11 09:39:50|93133.6|93108.6|93135.9|93110.9|93137.3|93112.3|93132.7|93107.7|39
1644572400000|2022-02-11 09:40:00|93135.8|93110.8|93145.2|93120.2|93146.2|93121.2|93135.8|93110.8|61
1644572410000|2022-02-11 09:40:10|93144.8|93119.8|93147.8|93122.8|93150.1|93125.1|93144.5|93119.5|47
1644572420000|2022-02-11 09:40:20|93148|93123|93146.2|93121.2|93161.9|93129.2|93145.2|93111.6|56
1644572430000|2022-02-11 09:40:30|93147.5|93122.5|93144.4|93119.4|93149.5|93124.5|93142|93117|57
1644572440000|2022-02-11 09:40:40|93144.2|93119.2|93116.3|93091.3|93144.6|93119.6|93114.8|93089.8|62
1644572450000|2022-02-11 09:40:50|93115.4|93090.4|93140.9|93115.9|93142.5|93117.5|93115.4|93090.4|65
1644572460000|2022-02-11 09:41:00|93141.7|93116.7|93134.2|93109.2|93149.1|93124.1|93132.6|93107.6|60
1644572470000|2022-02-11 09:41:10|93148.1|93098.1|93141.3|93116.3|93148.1|93116.3|93134.1|93098.1|48
1644572480000|2022-02-11 09:41:20|93141.5|93116.5|93153.9|93128.9|93154|93129|93139.7|93114.7|63
1644572490000|2022-02-11 09:41:30|93153.5|93128.5|93152.4|93127.4|93153.5|93128.5|93151|93126|46
1644572500000|2022-02-11 09:41:40|93152.3|93127.3|93150.8|93125.8|93153.1|93128.1|93147.5|93122.5|46
1644572510000|2022-02-11 09:41:50|93149.8|93124.8|93132.5|93107.5|93161.1|93125.4|93132.5|93099.4|58
1644572520000|2022-02-11 09:42:00|93133.8|93108.8|93145|93120|93147|93122|93132.1|93107.1|60
1644572530000|2022-02-11 09:42:10|93146.2|93121.2|93145.8|93120.8|93147.7|93122.7|93144.3|93119.3|45
1644572540000|2022-02-11 09:42:20|93146.1|93121.1|93135.8|93110.8|93146.3|93121.3|93135.7|93110.7|53
1644572550000|2022-02-11 09:42:30|93135.5|93110.5|93132.6|93107.6|93136.8|93111.8|93126|93101|68
1644572560000|2022-02-11 09:42:40|93132.8|93107.8|93130|93105|93134.7|93109.7|93127.6|93102.6|52
1644572570000|2022-02-11 09:42:50|93130.1|93105.1|93132.7|93107.7|93136.7|93111.7|93128.5|93103.5|51
1644572580000|2022-02-11 09:43:00|93132.9|93107.9|93113.4|93088.4|93133.9|93108.9|93113.4|93088.4|61
1644572590000|2022-02-11 09:43:10|93114|93089|93106|93081|93114|93089|93103.1|93078.1|60
1644572600000|2022-02-11 09:43:20|93104.2|93079.2|93102.5|93077.5|93105.6|93080.6|93101|93076|49
1644572610000|2022-02-11 09:43:30|93102.4|93077.4|93102.8|93077.8|93111.1|93086.1|93102.2|93077.2|58
1644572620000|2022-02-11 09:43:40|93104.7|93079.7|93120.3|93070.3|93121.5|93084.1|93101.5|93070.3|44
1644572630000|2022-02-11 09:43:50|93120.4|93070.4|93112.1|93087.1|93121.6|93090|93108.9|93070|40
1644572640000|2022-02-11 09:44:00|93111.5|93086.5|93112|93087|93113.9|93088.9|93108|93083|57
1644572650000|2022-02-11 09:44:10|93112.2|93087.2|93124.2|93074.2|93124.9|93087.4|93111.3|93073.3|37
1644572660000|2022-02-11 09:44:20|93124.3|93074.3|93126.1|93101.1|93128.1|93103.1|93118.8|93074.3|50
1644572670000|2022-02-11 09:44:30|93126.3|93101.3|93116.8|93091.8|93137.9|93101.3|93113.9|93085.4|52
1644572680000|2022-02-11 09:44:40|93116.5|93091.5|93120.6|93095.6|93135.7|93098.4|93116.3|93084|49
1644572690000|2022-02-11 09:44:50|93120.9|93095.9|93118.3|93093.3|93121.3|93096.3|93118|93093|32
1644572700000|2022-02-11 09:45:00|93118.4|93093.4|93130.3|93105.3|93131.6|93106.6|93116.6|93079.5|61
1644572710000|2022-02-11 09:45:10|93130.8|93105.8|93131.5|93106.5|93143.5|93108.9|93130.6|93091.3|43
1644572720000|2022-02-11 09:45:20|93131.2|93106.2|93136|93111|93136.3|93111.3|93130.4|93105.4|43
1644572730000|2022-02-11 09:45:30|93135.3|93110.3|93135.7|93110.7|93138.1|93113.1|93135.1|93110.1|43
1644572740000|2022-02-11 09:45:40|93135.8|93110.8|93137.5|93112.5|93137.6|93112.6|93131.8|93106.8|39
1644572750000|2022-02-11 09:45:50|93136.9|93111.9|93137.7|93087.7|93138.2|93113.2|93124.1|93087.7|45
1644572760000|2022-02-11 09:46:00|93138|93088|93124.8|93099.8|93138.2|93103.4|93123|93086.5|58
1644572770000|2022-02-11 09:46:10|93124.9|93099.9|93123.6|93098.6|93126.7|93101.7|93123|93098|42
1644572780000|2022-02-11 09:46:20|93123.8|93098.8|93127.5|93102.5|93127.6|93102.6|93120.5|93095.5|44
1644572790000|2022-02-11 09:46:30|93127.4|93102.4|93125.4|93100.4|93128|93103|93124.7|93099.7|39
1644572800000|2022-02-11 09:46:40|93124.8|93099.8|93123.3|93098.3|93125.2|93100.2|93122.3|93097.3|16
1644572810000|2022-02-11 09:46:50|93123.2|93098.2|93119.1|93094.1|93131.9|93100.2|93116.1|93077.3|37
1644572820000|2022-02-11 09:47:00|93118.9|93093.9|93122.3|93097.3|93124.4|93099.4|93118.5|93093.5|55
1644572830000|2022-02-11 09:47:10|93121.9|93096.9|93119.5|93094.5|93124.5|93099.5|93118.4|93093.4|45
1644572840000|2022-02-11 09:47:20|93120.6|93095.6|93135.3|93085.3|93135.6|93095.6|93114.1|93075.8|54
1644572850000|2022-02-11 09:47:30|93135|93085|93120.8|93095.8|93140.1|93096.3|93119.1|93081.6|61
1644572860000|2022-02-11 09:47:40|93121.6|93096.6|93126.7|93101.7|93138.9|93102.5|93119.8|93082.4|63
1644572870000|2022-02-11 09:47:50|93126.6|93101.6|93124.3|93099.3|93126.9|93101.9|93123.4|93098.4|47
1644572880000|2022-02-11 09:48:00|93124.1|93099.1|93115.7|93090.7|93133.3|93100.7|93115.7|93077.3|52
1644572890000|2022-02-11 09:48:10|93115.3|93090.3|93114.5|93089.5|93115.9|93090.9|93109.2|93084.2|49
1644572900000|2022-02-11 09:48:20|93115.4|93090.4|93126.4|93101.4|93128.7|93102.7|93115.3|93078.2|45
1644572910000|2022-02-11 09:48:30|93128.1|93103.1|93132.9|93107.9|93135.1|93110.1|93127.1|93102.1|54
1644572920000|2022-02-11 09:48:40|93133|93108|93135.6|93110.6|93137.2|93112.2|93132.7|93107.7|48
1644572930000|2022-02-11 09:48:50|93135.2|93110.2|93157.7|93107.7|93160.6|93129.8|93135.2|93106|65
1644572940000|2022-02-11 09:49:00|93157.3|93107.3|93156.3|93131.3|93161|93132.4|93150.6|93106.2|59
1644572950000|2022-02-11 09:49:10|93157.3|93132.3|93158.5|93133.5|93158.8|93133.8|93154.4|93129.4|69
1644572960000|2022-02-11 09:49:20|93158.6|93133.6|93155.7|93105.7|93175.6|93139.9|93142.9|93104.8|66
1644572970000|2022-02-11 09:49:30|93155.9|93105.9|93153.2|93128.2|93164.7|93128.2|93148.2|93105.7|45
1644572980000|2022-02-11 09:49:40|93165.1|93115.1|93154.2|93129.2|93165.1|93130.5|93152.3|93114.2|41
1644572990000|2022-02-11 09:49:50|93154.5|93129.5|93152.2|93127.2|93166.1|93129.5|93149.3|93113|34
1644573000000|2022-02-11 09:50:00|93151.5|93126.5|93148.9|93123.9|93164.9|93128.4|93148.9|93111.9|40
1644573010000|2022-02-11 09:50:10|93149.2|93124.2|93129.1|93104.1|93150.3|93125.3|93127.9|93102.9|64
1644573020000|2022-02-11 09:50:20|93129.2|93104.2|93122.2|93097.2|93129.2|93104.2|93121.2|93096.2|60
1644573030000|2022-02-11 09:50:30|93122.3|93097.3|93118.7|93093.7|93122.3|93097.3|93115.1|93090.1|48
1644573040000|2022-02-11 09:50:40|93118.4|93093.4|93121|93096|93124.8|93099.8|93112.9|93087.9|63
1644573050000|2022-02-11 09:50:50|93121.3|93096.3|93124.9|93099.9|93126.5|93101.5|93119.9|93094.9|55
1644573060000|2022-02-11 09:51:00|93125.3|93100.3|93107.7|93082.7|93126.9|93101.9|93106.2|93081.2|48
1644573070000|2022-02-11 09:51:10|93108.2|93083.2|93097.8|93072.8|93108.2|93083.2|93096.4|93071.4|44
1644573080000|2022-02-11 09:51:20|93098.3|93073.3|93078.9|93053.9|93100.2|93075.2|93078.8|93053.8|55
1644573090000|2022-02-11 09:51:30|93079.5|93054.5|93083.4|93058.4|93083.9|93058.9|93077.3|93052.3|47
1644573100000|2022-02-11 09:51:40|93082.9|93057.9|93063.2|93013.2|93082.9|93057.9|93056.1|93013.2|56
1644573110000|2022-02-11 09:51:50|93062.2|93012.2|93047.2|93022.2|93062.9|93022.2|93039.9|93005.5|59
1644573120000|2022-02-11 09:52:00|93047.5|93022.5|93062.4|93037.4|93063.6|93038.6|93046.1|93021.1|65
1644573130000|2022-02-11 09:52:10|93061.2|93036.2|93065.2|93040.2|93066.4|93041.4|93060.9|93035.9|42
1644573140000|2022-02-11 09:52:20|93065.1|93040.1|93071.8|93046.8|93075.4|93050.4|93065.1|93040.1|63
1644573150000|2022-02-11 09:52:30|93071.6|93046.6|93073.2|93048.2|93075.2|93050.2|93068.9|93043.9|42
1644573160000|2022-02-11 09:52:40|93073.8|93048.8|93060.7|93035.7|93073.8|93048.8|93059.6|93034.6|53
1644573170000|2022-02-11 09:52:50|93060.9|93035.9|93052.5|93027.5|93060.9|93035.9|93047.5|93022.5|46
1644573180000|2022-02-11 09:53:00|93052.3|93027.3|93048.8|93023.8|93054.7|93029.7|93046.9|93021.9|66
1644573190000|2022-02-11 09:53:10|93048.9|93023.9|93033.7|93008.7|93049.2|93024.2|93032.6|93007.6|53
1644573200000|2022-02-11 09:53:20|93034.3|93009.3|93027.2|93002.2|93034.8|93009.8|93025.5|93000.5|35
1644573210000|2022-02-11 09:53:30|93027|93002|93023.3|92998.3|93028.2|93003.2|93022.7|92997.7|51
1644573220000|2022-02-11 09:53:40|93024.2|92999.2|93019.9|92994.9|93025|93000|93018.8|92993.8|49
1644573230000|2022-02-11 09:53:50|93019.5|92994.5|93018.3|92993.3|93020.1|92995.1|93017.1|92992.1|48
1644573240000|2022-02-11 09:54:00|93017.9|92992.9|93026.6|93001.6|93028|93003|93017.7|92992.7|60
1644573250000|2022-02-11 09:54:10|93025.9|93000.9|93027.6|93002.6|93030.8|93005.8|93025.6|93000.6|45
1644573260000|2022-02-11 09:54:20|93029.3|93004.3|93025|93000|93029.5|93004.5|93025|93000|41
1644573270000|2022-02-11 09:54:30|93024.5|92999.5|93025|93000|93027.6|93002.6|93023.2|92998.2|35
1644573280000|2022-02-11 09:54:40|93025.1|93000.1|93022.2|92997.2|93025.5|93000.5|93021.6|92996.6|47
1644573290000|2022-02-11 09:54:50|93022.5|92997.5|93021.8|92996.8|93023|92998|93020|92995|51
1644573300000|2022-02-11 09:55:00|93021.6|92996.6|93028.2|93003.2|93029|93004|93021.6|92996.6|56
1644573310000|2022-02-11 09:55:10|93028.3|93003.3|93049.7|93024.7|93049.7|93024.7|93027.7|93002.7|59
1644573320000|2022-02-11 09:55:20|93052.4|93027.4|93053.8|93028.8|93055.6|93030.6|93051.5|93026.5|48
1644573330000|2022-02-11 09:55:30|93052.5|93027.5|93054.6|93029.6|93055.4|93030.4|93050.6|93025.6|58
1644573340000|2022-02-11 09:55:40|93054.9|93029.9|93063.2|93038.2|93077.3|93044.7|93053.8|93024.1|65
1644573350000|2022-02-11 09:55:50|93066.8|93041.8|93080.4|93030.4|93081.6|93045.5|93062.9|93026|56
1644573360000|2022-02-11 09:56:00|93080.9|93030.9|93077.6|93052.6|93089|93054.7|93068.1|93030.1|59
1644573370000|2022-02-11 09:56:10|93077.5|93052.5|93094.8|93069.8|93094.9|93069.9|93076|93051|48
1644573380000|2022-02-11 09:56:20|93094.7|93069.7|93087.7|93062.7|93094.7|93069.7|93087.7|93062.7|45
1644573390000|2022-02-11 09:56:30|93087.6|93062.6|93098.4|93073.4|93108.4|93076|93087.6|93056.6|57
1644573400000|2022-02-11 09:56:40|93099.2|93074.2|93100.1|93075.1|93103.2|93078.2|93098.3|93073.3|60
1644573410000|2022-02-11 09:56:50|93100.4|93075.4|93104.2|93079.2|93106.6|93081.6|93096.4|93071.4|68
1644573420000|2022-02-11 09:57:00|93103.6|93078.6|93107.5|93082.5|93109.9|93084.9|93101.6|93076.6|69
1644573430000|2022-02-11 09:57:10|93107.4|93082.4|93104.4|93079.4|93107.9|93082.9|93098.9|93073.9|51
1644573440000|2022-02-11 09:57:20|93104.1|93079.1|93111.6|93086.6|93114.4|93089.4|93102.4|93077.4|58
1644573450000|2022-02-11 09:57:30|93111.7|93086.7|93117|93092|93119.9|93094.9|93110.6|93085.6|60
1644573460000|2022-02-11 09:57:40|93118.8|93093.8|93109.7|93084.7|93120.6|93095.6|93109.7|93084.7|52
1644573470000|2022-02-11 09:57:50|93110.3|93085.3|93099.3|93074.3|93115.1|93090.1|93097.5|93072.5|58
1644573480000|2022-02-11 09:58:00|93099.4|93074.4|93110.9|93085.9|93112.2|93087.2|93098.8|93073.8|55
1644573490000|2022-02-11 09:58:10|93111.3|93086.3|93109.3|93084.3|93114.1|93089.1|93106.1|93081.1|59
1644573500000|2022-02-11 09:58:20|93108.8|93083.8|93113.1|93088.1|93119.3|93094.3|93108.8|93083.8|52
1644573510000|2022-02-11 09:58:30|93113.9|93088.9|93116.1|93091.1|93116.3|93091.3|93110.5|93085.5|51
1644573520000|2022-02-11 09:58:40|93116.2|93091.2|93115.7|93090.7|93117.5|93092.5|93112.7|93087.7|40
1644573530000|2022-02-11 09:58:50|93116.3|93091.3|93107|93082|93118.2|93093.2|93106.7|93081.7|47
1644573540000|2022-02-11 09:59:00|93107.3|93082.3|93106.2|93081.2|93114.8|93089.8|93105.6|93080.6|59
1644573550000|2022-02-11 09:59:10|93106.1|93081.1|93105|93080|93113|93088|93104.5|93079.5|55
1644573560000|2022-02-11 09:59:20|93105.2|93080.2|93115.9|93090.9|93117.5|93092.5|93104.7|93079.7|50
1644573570000|2022-02-11 09:59:30|93116|93091|93119.1|93094.1|93119.8|93094.8|93114.6|93089.6|40
1644573580000|2022-02-11 09:59:40|93120.7|93095.7|93115|93090|93120.7|93095.7|93113|93088|42
1644573590000|2022-02-11 09:59:50|93115.1|93090.1|93115.1|93090.1|93122.3|93097.3|93112.4|93087.4|50
1644573600000|2022-02-11 10:00:00|93115.4|93090.4|93119.6|93094.6|93126.3|93101.3|93114.1|93089.1|64
1644573610000|2022-02-11 10:00:10|93119.2|93094.2|93129.9|93104.9|93136.1|93111.1|93118.1|93093.1|66
1644573620000|2022-02-11 10:00:20|93130.5|93105.5|93128.9|93103.9|93130.9|93105.9|93123.4|93098.4|65
1644573630000|2022-02-11 10:00:30|93129.8|93104.8|93125.1|93100.1|93130.2|93105.2|93123|93098|61
1644573640000|2022-02-11 10:00:40|93124.8|93099.8|93115.7|93090.7|93125.4|93100.4|93115|93090|56
1644573650000|2022-02-11 10:00:50|93115.5|93090.5|93119.4|93094.4|93121.1|93096.1|93109.3|93084.3|63
1644573660000|2022-02-11 10:01:00|93119.5|93094.5|93116.3|93091.3|93119.6|93094.6|93110.5|93085.5|66
1644573670000|2022-02-11 10:01:10|93115.9|93090.9|93144.4|93119.4|93144.6|93119.6|93115.8|93090.8|51
1644573680000|2022-02-11 10:01:20|93144.3|93119.3|93143.5|93118.5|93147|93122|93142.5|93117.5|43
1644573690000|2022-02-11 10:01:30|93143.6|93118.6|93146.9|93121.9|93150.5|93125.5|93142.9|93117.9|33
1644573700000|2022-02-11 10:01:40|93146.5|93121.5|93159.9|93134.9|93162.4|93137.4|93146.3|93121.3|51
1644573710000|2022-02-11 10:01:50|93159.1|93134.1|93153.3|93128.3|93165.1|93140.1|93153.3|93128.3|50
1644573720000|2022-02-11 10:02:00|93152.9|93127.9|93153.4|93128.4|93156.5|93131.5|93151.3|93126.3|42
1644573730000|2022-02-11 10:02:10|93153.7|93128.7|93153.4|93128.4|93156.3|93131.3|93152.7|93127.7|30
1644573740000|2022-02-11 10:02:20|93153.3|93128.3|93150.8|93125.8|93153.8|93128.8|93149.5|93124.5|49
1644573750000|2022-02-11 10:02:30|93151.1|93126.1|93108.1|93083.1|93157.1|93132.1|93108.1|93083.1|67
1644573760000|2022-02-11 10:02:40|93106.9|93081.9|93107.8|93082.8|93110.2|93085.2|93104.7|93079.7|56
1644573770000|2022-02-11 10:02:50|93108|93083|93120.8|93095.8|93122.2|93097.2|93107.7|93082.7|46
1644573780000|2022-02-11 10:03:00|93119.5|93094.5|93121|93096|93121.7|93096.7|93115.6|93090.6|35
1644573790000|2022-02-11 10:03:10|93119.3|93094.3|93119.2|93094.2|93122.4|93097.4|93118.3|93093.3|27
1644573800000|2022-02-11 10:03:20|93118.6|93093.6|93134.6|93109.6|93135.6|93110.6|93116.6|93091.6|47
1644573810000|2022-02-11 10:03:30|93133.9|93108.9|93132.9|93107.9|93134.3|93109.3|93128.2|93103.2|57
1644573820000|2022-02-11 10:03:40|93133.3|93108.3|93133.7|93108.7|93135.2|93110.2|93131|93106|45
1644573830000|2022-02-11 10:03:50|93133.5|93108.5|93145.5|93095.5|93145.5|93111.1|93129.8|93095.1|51
1644573840000|2022-02-11 10:04:00|93145.3|93095.3|93131.9|93106.9|93145.6|93111.8|93129.9|93095.2|54
1644573850000|2022-02-11 10:04:10|93131.8|93106.8|93158.1|93133.1|93166.5|93133.2|93131.4|93106.4|54
1644573860000|2022-02-11 10:04:20|93158.8|93133.8|93139.8|93114.8|93161|93136|93135.9|93110.9|59
1644573870000|2022-02-11 10:04:30|93140.8|93115.8|93151.2|93126.2|93155.8|93130.8|93139.9|93114.9|51
1644573880000|2022-02-11 10:04:40|93147.9|93122.9|93159.5|93134.5|93160.6|93135.6|93147.9|93122.9|48
1644573890000|2022-02-11 10:04:50|93159.3|93134.3|93160.3|93135.3|93169.4|93144.4|93159.1|93134.1|44
1644573900000|2022-02-11 10:05:00|93160.2|93135.2|93129.3|93104.3|93163.6|93138.6|93128.9|93103.9|63
1644573910000|2022-02-11 10:05:10|93131.2|93106.2|93124.6|93099.6|93131.8|93106.8|93123|93098|58
1644573920000|2022-02-11 10:05:20|93124.7|93099.7|93132.1|93107.1|93132.5|93107.5|93122.1|93097.1|53
1644573930000|2022-02-11 10:05:30|93131.9|93106.9|93142.5|93117.5|93142.5|93117.5|93130.4|93105.4|58
1644573940000|2022-02-11 10:05:40|93142.3|93117.3|93159.4|93134.4|93161.1|93136.1|93142.3|93117.3|64
1644573950000|2022-02-11 10:05:50|93159.5|93134.5|93167.4|93142.4|93167.4|93142.4|93155.6|93130.6|57
1644573960000|2022-02-11 10:06:00|93165.2|93140.2|93185.9|93160.9|93186.2|93161.2|93163.1|93138.1|64
1644573970000|2022-02-11 10:06:10|93185.5|93160.5|93189.3|93164.3|93189.6|93164.6|93182.6|93157.6|67
1644573980000|2022-02-11 10:06:20|93188|93163|93184.5|93159.5|93189.4|93164.4|93183.7|93158.7|57
1644573990000|2022-02-11 10:06:30|93185.7|93160.7|93169.8|93144.8|93187.5|93162.5|93169.8|93144.8|61
1644574000000|2022-02-11 10:06:40|93169.3|93144.3|93148.4|93123.4|93169.3|93144.3|93148.4|93123.4|58
1644574010000|2022-02-11 10:06:50|93147.2|93122.2|93144.5|93119.5|93147.2|93122.2|93141.7|93116.7|60
1644574020000|2022-02-11 10:07:00|93144.3|93119.3|93161.7|93136.7|93163.7|93138.7|93144.3|93119.3|61
1644574030000|2022-02-11 10:07:10|93161.1|93136.1|93162.1|93137.1|93162.5|93137.5|93160.7|93135.7|29
1644574040000|2022-02-11 10:07:20|93161.9|93136.9|93163|93138|93163.3|93138.3|93161.8|93136.8|25
1644574050000|2022-02-11 10:07:30|93162.9|93137.9|93161.9|93136.9|93163.4|93138.4|93161.9|93136.9|32
1644574060000|2022-02-11 10:07:40|93162|93137|93145.9|93120.9|93162|93137|93142.3|93117.3|55
1644574070000|2022-02-11 10:07:50|93146|93121|93165.3|93140.3|93171.9|93146.9|93146|93121|56
1644574080000|2022-02-11 10:08:00|93165.9|93140.9|93182.2|93157.2|93182.2|93157.2|93165.9|93140.9|39
1644574090000|2022-02-11 10:08:10|93182.7|93157.7|93182.8|93157.8|93184.6|93159.6|93180.9|93155.9|40
1644574100000|2022-02-11 10:08:20|93182.7|93157.7|93200.8|93150.8|93200.8|93165.3|93182|93150.6|36
1644574110000|2022-02-11 10:08:30|93201.3|93151.3|93188|93163|93202.7|93165.9|93187.9|93151.1|41
1644574120000|2022-02-11 10:08:40|93188.1|93163.1|93188.7|93163.7|93189.5|93164.5|93187|93162|32
1644574130000|2022-02-11 10:08:50|93188.5|93163.5|93188.3|93163.3|93191.6|93166.6|93187.4|93162.4|44
1644574140000|2022-02-11 10:09:00|93188|93163|93185.2|93160.2|93191.8|93166.8|93185.2|93160.2|59
1644574150000|2022-02-11 10:09:10|93184.7|93159.7|93157.6|93132.6|93193|93162.1|93153.7|93128.7|56
1644574160000|2022-02-11 10:09:20|93157.7|93132.7|93159.3|93134.3|93159.9|93134.9|93155.8|93130.8|46
1644574170000|2022-02-11 10:09:30|93159|93134|93154.9|93129.9|93159|93134|93154.1|93129.1|44
1644574180000|2022-02-11 10:09:40|93155.6|93130.6|93137.1|93112.1|93173.2|93135.8|93136.7|93110.5|62
1644574190000|2022-02-11 10:09:50|93138|93113|93148|93123|93150.1|93125.1|93138|93113|52
1644574200000|2022-02-11 10:10:00|93147.8|93122.8|93148.7|93123.7|93152.5|93127.5|93147.8|93122.8|48
1644574210000|2022-02-11 10:10:10|93148.8|93123.8|93145.3|93120.3|93149|93124|93143.8|93118.8|34
1644574220000|2022-02-11 10:10:20|93145.6|93120.6|93145.6|93120.6|93147.6|93122.6|93145.6|93120.6|26
1644574230000|2022-02-11 10:10:30|93145.7|93120.7|93147.8|93122.8|93148.2|93123.2|93145|93120|30
1644574240000|2022-02-11 10:10:40|93147.7|93122.7|93148.2|93123.2|93150.4|93125.4|93145.7|93120.7|34
1644574250000|2022-02-11 10:10:50|93147.8|93122.8|93150.3|93125.3|93152.7|93127.7|93147|93122|39
1644574260000|2022-02-11 10:11:00|93150.2|93125.2|93151.1|93126.1|93152.7|93127.7|93149.3|93124.3|29
1644574270000|2022-02-11 10:11:10|93150.9|93125.9|93152.4|93127.4|93153.1|93128.1|93150.9|93125.9|20
1644574280000|2022-02-11 10:11:20|93152.8|93127.8|93157.8|93132.8|93159.1|93134.1|93149|93124|50
1644574290000|2022-02-11 10:11:30|93157.5|93132.5|93179.1|93154.1|93180.2|93155.2|93157.5|93132.5|59
1644574300000|2022-02-11 10:11:40|93180.2|93155.2|93183.2|93158.2|93184.2|93159.2|93180.2|93155.2|69
1644574310000|2022-02-11 10:11:50|93183.5|93158.5|93195.1|93170.1|93195.3|93170.3|93180.8|93155.8|55
1644574320000|2022-02-11 10:12:00|93194.7|93169.7|93141.2|93116.2|93194.7|93169.7|93141.2|93111.5|66
1644574330000|2022-02-11 10:12:10|93142.8|93117.8|93135.3|93110.3|93143.1|93118.1|93131.6|93106.6|52
1644574340000|2022-02-11 10:12:20|93135.6|93110.6|93140|93115|93141.3|93116.3|93135.6|93110.6|41
1644574350000|2022-02-11 10:12:30|93140.2|93115.2|93130.7|93105.7|93141.9|93116.9|93130.7|93105.7|52
1644574360000|2022-02-11 10:12:40|93131.8|93106.8|93160.4|93135.4|93161.6|93136.6|93130.9|93105.9|55
1644574370000|2022-02-11 10:12:50|93160.6|93135.6|93161.8|93136.8|93162.9|93137.9|93155|93130|41
1644574380000|2022-02-11 10:13:00|93161.1|93136.1|93163.1|93138.1|93166.4|93141.4|93161.1|93136.1|51
1644574390000|2022-02-11 10:13:10|93162.7|93137.7|93165.2|93140.2|93178.3|93141.3|93158.2|93125|51
1644574400000|2022-02-11 10:13:20|93164.7|93139.7|93167.5|93142.5|93169.1|93144.1|93164.2|93139.2|39
1644574410000|2022-02-11 10:13:30|93167.4|93142.4|93169.7|93144.7|93170.1|93145.1|93165.3|93140.3|36
1644574420000|2022-02-11 10:13:40|93170.3|93145.3|93160.4|93135.4|93170.3|93145.3|93159.5|93134.5|40
1644574430000|2022-02-11 10:13:50|93160.8|93135.8|93160.4|93135.4|93162.1|93137.1|93159.8|93134.8|38
1644574440000|2022-02-11 10:14:00|93160.6|93135.6|93168.1|93143.1|93168.8|93143.8|93160.3|93135.3|47
1644574450000|2022-02-11 10:14:10|93167.5|93142.5|93172|93147|93172.2|93147.2|93167.5|93142.5|44
1644574460000|2022-02-11 10:14:20|93172.1|93147.1|93174.7|93149.7|93174.8|93149.8|93172.1|93147.1|25
1644574470000|2022-02-11 10:14:30|93174.9|93149.9|93173|93148|93175|93150|93173|93148|31
1644574480000|2022-02-11 10:14:40|93173.4|93148.4|93167.7|93142.7|93174.5|93149.5|93166.4|93141.4|42
1644574490000|2022-02-11 10:14:50|93168.3|93143.3|93162.1|93137.1|93168.4|93143.4|93162.1|93137.1|44
1644574500000|2022-02-11 10:15:00|93162.4|93137.4|93166.5|93141.5|93166.5|93141.5|93162.3|93137.3|34
1644574510000|2022-02-11 10:15:10|93166.6|93141.6|93167.9|93142.9|93168.5|93143.5|93165.9|93140.9|44
1644574520000|2022-02-11 10:15:20|93166.8|93141.8|93162.4|93137.4|93167.8|93142.8|93161.8|93136.8|34
1644574530000|2022-02-11 10:15:30|93161|93136|93161|93136|93162.7|93137.7|93160.5|93135.5|29
1644574540000|2022-02-11 10:15:40|93160.8|93135.8|93159.1|93134.1|93160.9|93135.9|93159.1|93134.1|13
1644574550000|2022-02-11 10:15:50|93159|93134|93158.9|93133.9|93159.1|93134.1|93156.6|93131.6|12
1644574560000|2022-02-11 10:16:00|93158.7|93133.7|93157.5|93132.5|93159.6|93134.6|93157.5|93132.5|23
1644574570000|2022-02-11 10:16:10|93157.7|93132.7|93154.5|93129.5|93158.1|93133.1|93153.5|93128.5|20
1644574580000|2022-02-11 10:16:20|93154.9|93129.9|93147.5|93097.5|93154.9|93129.9|93137.7|93096.9|44
1644574590000|2022-02-11 10:16:30|93146.8|93096.8|93133.1|93108.1|93146.8|93109.4|93126.5|93090.2|61
1644574600000|2022-02-11 10:16:40|93132.9|93107.9|93122.4|93097.4|93134.2|93109.2|93121.4|93096.4|55
1644574610000|2022-02-11 10:16:50|93122.3|93097.3|93121.8|93096.8|93139|93104.3|93121.1|93087.4|52
1644574620000|2022-02-11 10:17:00|93121.9|93096.9|93126.6|93101.6|93128.4|93103.4|93121.6|93096.6|50
1644574630000|2022-02-11 10:17:10|93126.5|93101.5|93136.5|93111.5|93143.7|93111.5|93124.7|93091.1|54
1644574640000|2022-02-11 10:17:20|93136.3|93111.3|93135|93110|93137.7|93112.7|93134.1|93109.1|46
1644574650000|2022-02-11 10:17:30|93137|93112|93144.9|93119.9|93146.7|93121.7|93137|93112|56
1644574660000|2022-02-11 10:17:40|93145.4|93120.4|93144.9|93119.9|93147|93122|93143.8|93118.8|34
1644574670000|2022-02-11 10:17:50|93144.6|93119.6|93146.7|93121.7|93148.2|93123.2|93144.1|93119.1|40
1644574680000|2022-02-11 10:18:00|93147.4|93122.4|93146.1|93121.1|93147.4|93122.4|93142.1|93117.1|46
1644574690000|2022-02-11 10:18:10|93146.2|93121.2|93150.8|93100.8|93151.2|93121.5|93138|93100.8|37
1644574700000|2022-02-11 10:18:20|93150.3|93100.3|93138.2|93113.2|93151.3|93113.8|93138.1|93099.5|26
1644574710000|2022-02-11 10:18:30|93138.1|93113.1|93140.8|93115.8|93142.2|93117.2|93138|93113|29
1644574720000|2022-02-11 10:18:40|93140.7|93115.7|93142.5|93117.5|93143.6|93118.6|93140.7|93115.7|21
1644574730000|2022-02-11 10:18:50|93142.4|93117.4|93140.5|93115.5|93142.4|93117.4|93138.1|93113.1|37
1644574740000|2022-02-11 10:19:00|93140.6|93115.6|93135.7|93110.7|93141.2|93116.2|93134.8|93109.8|44
1644574750000|2022-02-11 10:19:10|93135.9|93110.9|93137.1|93112.1|93138.3|93113.3|93134.7|93109.7|43
1644574760000|2022-02-11 10:19:20|93136|93111|93139.4|93114.4|93150|93115.5|93135.1|93099|45
1644574770000|2022-02-11 10:19:30|93138.8|93113.8|93136|93111|93140.2|93115.2|93135.5|93110.5|51
1644574780000|2022-02-11 10:19:40|93135.8|93110.8|93133.5|93108.5|93135.8|93110.8|93133.5|93108.5|26
1644574790000|2022-02-11 10:19:50|93133.7|93108.7|93132.4|93107.4|93134|93109|93130|93105|33
1644574800000|2022-02-11 10:20:00|93132.5|93107.5|93133.2|93108.2|93133.3|93108.3|93132.1|93107.1|16
1644574810000|2022-02-11 10:20:10|93134.5|93109.5|93133.2|93108.2|93135|93110|93132.2|93107.2|34
1644574820000|2022-02-11 10:20:20|93131.9|93106.9|93133.9|93108.9|93134.1|93109.1|93131.1|93106.1|26
1644574830000|2022-02-11 10:20:30|93134|93109|93134.1|93109.1|93134.9|93109.9|93132|93107|29
1644574840000|2022-02-11 10:20:40|93134|93109|93132.9|93107.9|93134.3|93109.3|93132.9|93107.9|30
1644574850000|2022-02-11 10:20:50|93133.1|93108.1|93136|93111|93136.8|93111.8|93133.1|93108.1|34
1644574860000|2022-02-11 10:21:00|93136.3|93111.3|93130|93105|93137.6|93112.6|93129.2|93104.2|43
1644574870000|2022-02-11 10:21:10|93129.9|93104.9|93124.9|93099.9|93129.9|93104.9|93123.1|93098.1|36
1644574880000|2022-02-11 10:21:20|93125|93100|93123.1|93098.1|93126.2|93101.2|93122.9|93097.9|43
1644574890000|2022-02-11 10:21:30|93123.5|93098.5|93121.5|93096.5|93124.3|93099.3|93121.1|93096.1|28
1644574900000|2022-02-11 10:21:40|93120.7|93095.7|93125.9|93100.9|93126.2|93101.2|93120.7|93095.7|39
1644574910000|2022-02-11 10:21:50|93125.5|93100.5|93132.3|93107.3|93133.1|93108.1|93125.5|93100.5|24
1644574920000|2022-02-11 10:22:00|93131.7|93106.7|93130.7|93105.7|93131.7|93106.7|93129.2|93104.2|32
1644574930000|2022-02-11 10:22:10|93130.5|93105.5|93131.5|93106.5|93132|93107|93130|93105|32
1644574940000|2022-02-11 10:22:20|93131.6|93106.6|93131|93106|93131.7|93106.7|93130.5|93105.5|26
1644574950000|2022-02-11 10:22:30|93131.2|93106.2|93131|93106|93131.9|93106.9|93125.2|93100.2|39
1644574960000|2022-02-11 10:22:40|93131.8|93106.8|93127.5|93102.5|93132.1|93107.1|93127.3|93102.3|31
1644574970000|2022-02-11 10:22:50|93127.2|93102.2|93129.5|93104.5|93130|93105|93127.2|93102.2|22
1644574980000|2022-02-11 10:23:00|93128.8|93103.8|93124.6|93099.6|93129.6|93104.6|93123.4|93098.4|30
1644574990000|2022-02-11 10:23:10|93123.9|93098.9|93122.7|93097.7|93128.4|93103.4|93121.7|93096.7|31
1644575000000|2022-02-11 10:23:20|93123|93098|93119.9|93094.9|93125.5|93100.5|93116.9|93091.9|38
1644575010000|2022-02-11 10:23:30|93119.3|93094.3|93115.2|93090.2|93121.4|93096.4|93114|93089|35
1644575020000|2022-02-11 10:23:40|93116.3|93091.3|93115.7|93090.7|93117.1|93092.1|93108.1|93083.1|19
1644575030000|2022-02-11 10:23:50|93116.4|93091.4|93113.1|93088.1|93116.7|93091.7|93111.9|93086.9|30
1644575040000|2022-02-11 10:24:00|93111.9|93086.9|93110.9|93085.9|93112|93087|93107.9|93082.9|27
1644575050000|2022-02-11 10:24:10|93112.2|93087.2|93117.4|93092.4|93119.8|93094.8|93111.1|93086.1|28
1644575060000|2022-02-11 10:24:20|93118.2|93093.2|93113.6|93088.6|93120|93095|93112.6|93087.6|33
1644575070000|2022-02-11 10:24:30|93113.7|93088.7|93113.3|93088.3|93114.1|93089.1|93112.2|93087.2|26
1644575080000|2022-02-11 10:24:40|93113.2|93088.2|93109.3|93084.3|93113.3|93088.3|93107.6|93082.6|23
1644575090000|2022-02-11 10:24:50|93109.5|93084.5|93109.6|93084.6|93110.2|93085.2|93108.7|93083.7|20
1644575100000|2022-02-11 10:25:00|93109.4|93084.4|93107.5|93082.5|93109.8|93084.8|93107.3|93082.3|20
1644575110000|2022-02-11 10:25:10|93107.4|93082.4|93112.7|93087.7|93115|93090|93106.2|93081.2|23
1644575120000|2022-02-11 10:25:20|93112.5|93087.5|93113.9|93088.9|93115.7|93090.7|93112.5|93087.5|29
1644575130000|2022-02-11 10:25:30|93114.1|93089.1|93122.6|93097.6|93122.7|93097.7|93114.1|93089.1|47
1644575140000|2022-02-11 10:25:40|93122.5|93097.5|93122.7|93097.7|93123.4|93098.4|93122.1|93097.1|35
1644575150000|2022-02-11 10:25:50|93122.5|93097.5|93123.8|93098.8|93123.8|93098.8|93120.5|93095.5|25
1644575160000|2022-02-11 10:26:00|93123.3|93098.3|93122.1|93097.1|93124.4|93099.4|93122|93097|30
1644575170000|2022-02-11 10:26:10|93121.9|93096.9|93114.5|93089.5|93122|93097|93113.8|93088.8|52
1644575180000|2022-02-11 10:26:20|93114.6|93089.6|93109.5|93084.5|93114.6|93089.6|93109.2|93084.2|34
1644575190000|2022-02-11 10:26:30|93110.2|93085.2|93108.9|93083.9|93110.3|93085.3|93108.3|93083.3|27
1644575200000|2022-02-11 10:26:40|93109|93084|93108.6|93083.6|93110.7|93085.7|93103.5|93078.5|46
1644575210000|2022-02-11 10:26:50|93108.2|93083.2|93110.5|93085.5|93112.1|93087.1|93107.7|93082.7|35
1644575220000|2022-02-11 10:27:00|93110.4|93085.4|93109.2|93084.2|93110.5|93085.5|93108.6|93083.6|27
1644575230000|2022-02-11 10:27:10|93109.1|93084.1|93111.5|93086.5|93111.5|93086.5|93108.8|93083.8|15
1644575240000|2022-02-11 10:27:20|93111.7|93086.7|93123.7|93098.7|93124.4|93099.4|93111.7|93086.7|51
1644575250000|2022-02-11 10:27:30|93123.3|93098.3|93123.6|93098.6|93125.9|93100.9|93122.8|93097.8|26
1644575260000|2022-02-11 10:27:40|93123.7|93098.7|93156.4|93131.4|93156.4|93131.4|93123.6|93098.6|61
1644575270000|2022-02-11 10:27:50|93158.8|93133.8|93150.7|93125.7|93163.2|93138.2|93149.6|93124.6|50
1644575280000|2022-02-11 10:28:00|93150.5|93125.5|93148.3|93123.3|93152.3|93127.3|93147.2|93122.2|38
1644575290000|2022-02-11 10:28:10|93148.5|93123.5|93165.4|93115.4|93165.9|93129.8|93148.5|93115.4|31
1644575300000|2022-02-11 10:28:20|93165.7|93115.7|93167.8|93117.8|93167.8|93117.8|93164.4|93114.4|25
1644575310000|2022-02-11 10:28:30|93167.7|93117.7|93157.2|93132.2|93167.8|93133.2|93154.9|93117.2|33
1644575320000|2022-02-11 10:28:40|93158|93133|93160.1|93135.1|93160.5|93135.5|93157.6|93132.6|35
1644575330000|2022-02-11 10:28:50|93160|93135|93179.4|93129.4|93179.4|93137.4|93159.9|93123.8|40
1644575340000|2022-02-11 10:29:00|93179|93129|93180.1|93130.1|93180.5|93130.5|93178.6|93128.6|26
1644575350000|2022-02-11 10:29:10|93181.1|93131.1|93170.8|93145.8|93184.9|93148.2|93168.6|93131.1|42
1644575360000|2022-02-11 10:29:20|93170.9|93145.9|93162.1|93137.1|93185|93145.9|93162.1|93124|33
1644575370000|2022-02-11 10:29:30|93160.5|93135.5|93161.7|93136.7|93176|93138.8|93160.5|93118.9|51
1644575380000|2022-02-11 10:29:40|93164.3|93139.3|93174.3|93149.3|93176.1|93151.1|93160.3|93135.3|58
1644575390000|2022-02-11 10:29:50|93173.4|93148.4|93175|93150|93177.4|93152.4|93173.4|93148.4|38
1644575400000|2022-02-11 10:30:00|93176|93151|93174.8|93149.8|93189|93164|93174|93149|65
1644575410000|2022-02-11 10:30:10|93174.9|93149.9|93174|93149|93176.1|93151.1|93173.1|93148.1|37
1644575420000|2022-02-11 10:30:20|93174.1|93149.1|93175.7|93150.7|93176|93151|93173.4|93148.4|24
1644575430000|2022-02-11 10:30:30|93175.8|93150.8|93164.6|93139.6|93175.8|93150.8|93163.9|93138.9|41
1644575440000|2022-02-11 10:30:40|93164.5|93139.5|93165.6|93140.6|93166.7|93141.7|93164.5|93139.5|32
1644575450000|2022-02-11 10:30:50|93165.8|93140.8|93153.7|93128.7|93166.4|93141.4|93153.3|93128.3|40
1644575460000|2022-02-11 10:31:00|93153.9|93128.9|93170.7|93145.7|93171.4|93145.7|93153.9|93119.8|46
1644575470000|2022-02-11 10:31:10|93171.3|93146.3|93163.9|93113.9|93176.6|93151.6|93163.3|93113.3|67
1644575480000|2022-02-11 10:31:20|93164.3|93114.3|93170.4|93120.4|93171.5|93121.5|93164.3|93114.3|39
1644575490000|2022-02-11 10:31:30|93158|93133|93160.1|93135.1|93161.2|93136.2|93155.7|93130.7|44
1644575500000|2022-02-11 10:31:40|93160.2|93135.2|93156.6|93131.6|93161.1|93136.1|93155.5|93130.5|38
1644575510000|2022-02-11 10:31:50|93156.9|93131.9|93156.5|93131.5|93157.7|93132.7|93156.3|93131.3|18
1644575520000|2022-02-11 10:32:00|93156.6|93131.6|93180.2|93155.2|93181|93156|93156.6|93131.6|35
1644575530000|2022-02-11 10:32:10|93182.7|93157.7|93184.7|93159.7|93185|93160|93182.3|93157.3|31
1644575540000|2022-02-11 10:32:20|93184.6|93159.6|93186.8|93161.8|93187.8|93162.8|93184.1|93159.1|30
1644575550000|2022-02-11 10:32:30|93186.7|93161.7|93203.2|93178.2|93203.7|93178.7|93185.2|93160.2|45
1644575560000|2022-02-11 10:32:40|93203.6|93178.6|93204.2|93179.2|93205.2|93180.2|93202.3|93177.3|31
1644575570000|2022-02-11 10:32:50|93204.3|93179.3|93204.2|93179.2|93205.7|93180.7|93203.3|93178.3|20
1644575580000|2022-02-11 10:33:00|93204.4|93179.4|93206.8|93181.8|93208.4|93183.4|93203.8|93178.8|30
1644575590000|2022-02-11 10:33:10|93206.9|93181.9|93200.9|93175.9|93207.3|93182.3|93198.9|93173.9|33
1644575600000|2022-02-11 10:33:20|93201|93176|93192.8|93167.8|93201.3|93176.3|93190|93165|49
1644575610000|2022-02-11 10:33:30|93192.1|93167.1|93190.9|93165.9|93192.4|93167.4|93190.7|93165.7|22
1644575620000|2022-02-11 10:33:40|93190|93165|93175.9|93150.9|93199.4|93165|93175.5|93139.3|47
1644575630000|2022-02-11 10:33:50|93174.3|93149.3|93170.1|93145.1|93181|93151.1|93166.4|93131|48
1644575640000|2022-02-11 10:34:00|93171.3|93146.3|93172.4|93147.4|93172.4|93147.4|93163.3|93138.3|57
1644575650000|2022-02-11 10:34:10|93172|93147|93184|93159|93186.6|93161.6|93169.6|93144.6|55
1644575660000|2022-02-11 10:34:20|93183.2|93158.2|93184|93159|93186.5|93161.5|93180.7|93155.7|49
1644575670000|2022-02-11 10:34:30|93185.4|93160.4|93178.5|93153.5|93185.4|93160.4|93177.8|93152.8|44
1644575680000|2022-02-11 10:34:40|93178.3|93153.3|93165.5|93140.5|93180|93155|93165.5|93140.5|47
1644575690000|2022-02-11 10:34:50|93168|93143|93164.4|93139.4|93168.9|93143.9|93163.2|93138.2|42
1644575700000|2022-02-11 10:35:00|93164.8|93139.8|93167.9|93142.9|93169.3|93144.3|93164.8|93139.8|50
1644575710000|2022-02-11 10:35:10|93167.7|93142.7|93176.7|93151.7|93177.5|93152.5|93167|93142|40
1644575720000|2022-02-11 10:35:20|93176.6|93151.6|93170.9|93145.9|93178.4|93153.4|93167.2|93142.2|44
1644575730000|2022-02-11 10:35:30|93172.1|93147.1|93168.9|93143.9|93172.1|93147.1|93167.2|93142.2|49
1644575740000|2022-02-11 10:35:40|93169.1|93144.1|93169.8|93144.8|93170.8|93145.8|93168.9|93143.9|29
1644575750000|2022-02-11 10:35:50|93170.2|93145.2|93164.3|93139.3|93170.2|93145.2|93158.9|93133.9|49
1644575760000|2022-02-11 10:36:00|93164|93139|93161.7|93136.7|93166.6|93141.6|93160.4|93135.4|54
1644575770000|2022-02-11 10:36:10|93161.8|93136.8|93167.1|93142.1|93167.6|93142.6|93161.8|93136.8|54
1644575780000|2022-02-11 10:36:20|93166.9|93141.9|93163.9|93138.9|93169.1|93144.1|93163.7|93138.7|52
1644575790000|2022-02-11 10:36:30|93163.2|93138.2|93165.7|93140.7|93165.7|93140.7|93159.1|93134.1|46
1644575800000|2022-02-11 10:36:40|93166.1|93141.1|93162.9|93137.9|93166.8|93141.8|93160.7|93135.7|41
1644575810000|2022-02-11 10:36:50|93162.2|93137.2|93160.4|93135.4|93164.8|93139.8|93157|93132|43
1644575820000|2022-02-11 10:37:00|93161.4|93136.4|93163.1|93138.1|93163.3|93138.3|93150.8|93125.8|59
1644575830000|2022-02-11 10:37:10|93162.8|93137.8|93129.9|93079.9|93162.8|93137.8|93118.7|93079.9|52
1644575840000|2022-02-11 10:37:20|93129.7|93079.7|93130.3|93105.3|93130.6|93105.6|93104.8|93068.9|78
1644575850000|2022-02-11 10:37:30|93129.8|93104.8|93132.8|93082.8|93140.4|93106.8|93119.9|93081.9|55
1644575860000|2022-02-11 10:37:40|93132.6|93082.6|93134.8|93084.8|93136.7|93086.7|93131.9|93081.9|43
1644575870000|2022-02-11 10:37:50|93135.1|93085.1|93131.4|93081.4|93135.1|93094.7|93119.7|93080.8|44
1644575880000|2022-02-11 10:38:00|93131.7|93081.7|93142.3|93117.3|93143.7|93118.7|93120|93081.7|60
1644575890000|2022-02-11 10:38:10|93142.1|93117.1|93139.1|93114.1|93157.9|93122.1|93138.6|93102|60
1644575900000|2022-02-11 10:38:20|93138.8|93113.8|93140|93115|93152.2|93116.6|93136.2|93098.5|57
1644575910000|2022-02-11 10:38:30|93139.6|93114.6|93140.8|93115.8|93141.2|93116.2|93139|93114|31
1644575920000|2022-02-11 10:38:40|93140.1|93115.1|93135|93110|93148.1|93115.1|93134.3|93096.8|34
1644575930000|2022-02-11 10:38:50|93135.3|93110.3|93134.2|93109.2|93145.7|93112|93133.3|93094.3|55
1644575940000|2022-02-11 10:39:00|93133.5|93108.5|93145.4|93120.4|93147.7|93122.7|93133.3|93108.3|52
1644575950000|2022-02-11 10:39:10|93145.5|93120.5|93143.3|93118.3|93145.6|93120.6|93142.2|93117.2|32
1644575960000|2022-02-11 10:39:20|93142.9|93117.9|93152.1|93127.1|93153.8|93128.8|93141.8|93116.8|49
1644575970000|2022-02-11 10:39:30|93151.2|93126.2|93158.8|93133.8|93160.3|93135.3|93151.2|93126.2|36
1644575980000|2022-02-11 10:39:40|93158.6|93133.6|93158.6|93133.6|93159.3|93134.3|93152.3|93127.3|44
1644575990000|2022-02-11 10:39:50|93156.8|93131.8|93155|93130|93159.1|93134.1|93154.6|93129.6|37
1644576000000|2022-02-11 10:40:00|93155.9|93130.9|93157.9|93132.9|93159.5|93134.5|93154.6|93129.6|43
1644576010000|2022-02-11 10:40:10|93159.2|93134.2|93159.3|93134.3|93159.5|93134.5|93158|93133|32
1644576020000|2022-02-11 10:40:20|93159.4|93134.4|93160.4|93135.4|93167.4|93142.4|93159.4|93134.4|33
1644576030000|2022-02-11 10:40:30|93160.3|93135.3|93162.9|93137.9|93164.7|93139.7|93159.4|93134.4|51
1644576040000|2022-02-11 10:40:40|93163.3|93138.3|93163.6|93138.6|93164.8|93139.8|93160.1|93135.1|43
1644576050000|2022-02-11 10:40:50|93163.7|93138.7|93161.6|93136.6|93165.6|93140.6|93161.1|93136.1|41
1644576060000|2022-02-11 10:41:00|93161.5|93136.5|93160.8|93135.8|93162.3|93137.3|93159.9|93134.9|41
1644576070000|2022-02-11 10:41:10|93160.5|93135.5|93159.5|93134.5|93160.5|93135.5|93158.4|93133.4|34
1644576080000|2022-02-11 10:41:20|93159.7|93134.7|93159|93134|93160.5|93135.5|93157.6|93132.6|35
1644576090000|2022-02-11 10:41:30|93158.9|93133.9|93160.5|93135.5|93160.5|93135.5|93158|93133|33
1644576100000|2022-02-11 10:41:40|93160.6|93135.6|93163.7|93138.7|93167|93142|93160.3|93135.3|50
1644576110000|2022-02-11 10:41:50|93163.2|93138.2|93164|93139|93164.4|93139.4|93163.2|93138.2|16
1644576120000|2022-02-11 10:42:00|93163.4|93138.4|93161.9|93136.9|93167|93142|93160.9|93135.9|35
1644576130000|2022-02-11 10:42:10|93162.4|93137.4|93161.4|93136.4|93162.9|93137.9|93160.8|93135.8|28
1644576140000|2022-02-11 10:42:20|93161.5|93136.5|93162.8|93137.8|93163.3|93138.3|93160.9|93135.9|33
1644576150000|2022-02-11 10:42:30|93162.9|93137.9|93162.8|93137.8|93163.8|93138.8|93159.8|93134.8|37
1644576160000|2022-02-11 10:42:40|93162.6|93137.6|93149.4|93124.4|93164|93139|93147.2|93122.2|49
1644576170000|2022-02-11 10:42:50|93149.5|93124.5|93152.7|93127.7|93166.7|93129.3|93149.5|93115.7|45
1644576180000|2022-02-11 10:43:00|93151.1|93126.1|93160|93135|93162.7|93137.7|93151.1|93126.1|49
1644576190000|2022-02-11 10:43:10|93159.9|93134.9|93151.9|93126.9|93160.9|93135.9|93149.8|93124.8|46
1644576200000|2022-02-11 10:43:20|93152|93127|93150.3|93125.3|93155.6|93130.6|93147|93122|31
1644576210000|2022-02-11 10:43:30|93150.2|93125.2|93155.2|93130.2|93167.2|93133.9|93150.2|93116.8|63
1644576220000|2022-02-11 10:43:40|93155.3|93130.3|93153.3|93128.3|93158.5|93133.5|93153.2|93128.2|42
1644576230000|2022-02-11 10:43:50|93153.4|93128.4|93179.2|93154.2|93179.3|93154.3|93153.4|93128.4|54
1644576240000|2022-02-11 10:44:00|93179.3|93154.3|93177.5|93152.5|93183.5|93158.5|93175.8|93150.8|55
1644576250000|2022-02-11 10:44:10|93177.4|93152.4|93176.1|93151.1|93180.2|93155.2|93175.2|93150.2|42
1644576260000|2022-02-11 10:44:20|93176.4|93151.4|93156.3|93131.3|93190.1|93151.4|93156.3|93120.9|32
1644576270000|2022-02-11 10:44:30|93156.2|93131.2|93150.9|93125.9|93170.4|93131.9|93150.6|93113.4|53
1644576280000|2022-02-11 10:44:40|93149.6|93124.6|93179.4|93129.4|93182.3|93140.4|93149.2|93115.6|54
1644576290000|2022-02-11 10:44:50|93179.3|93129.3|93167.8|93142.8|93180.1|93144.3|93167.4|93125.8|44
1644576300000|2022-02-11 10:45:00|93178.3|93128.3|93166.5|93141.5|93181.5|93146.6|93161.9|93124|63
1644576310000|2022-02-11 10:45:10|93163.8|93138.8|93165.1|93115.1|93172.9|93138.8|93154|93114.7|47
1644576320000|2022-02-11 10:45:20|93164.7|93114.7|93163.6|93113.6|93166.1|93116.1|93162.2|93112.2|47
1644576330000|2022-02-11 10:45:30|93163.7|93113.7|93145.6|93095.6|93165|93117|93142|93095.6|60
1644576340000|2022-02-11 10:45:40|93144.8|93094.8|93157.1|93107.1|93162.6|93125|93130|93092|71
1644576350000|2022-02-11 10:45:50|93146.6|93121.6|93155.9|93130.9|93170.6|93132.7|93146.3|93118|52
1644576360000|2022-02-11 10:46:00|93156.7|93131.7|93153.7|93128.7|93156.7|93131.7|93151.6|93126.6|34
1644576370000|2022-02-11 10:46:10|93153.6|93128.6|93147.5|93122.5|93161.2|93136.2|93145.3|93120.3|57
1644576380000|2022-02-11 10:46:20|93146.4|93121.4|93137.9|93112.9|93146.8|93121.8|93136.1|93111.1|39
1644576390000|2022-02-11 10:46:30|93137.8|93112.8|93137.1|93112.1|93138.6|93113.6|93136.7|93111.7|33
1644576400000|2022-02-11 10:46:40|93137.4|93112.4|93126.4|93101.4|93146.9|93112.4|93124.2|93096.9|61
1644576410000|2022-02-11 10:46:50|93126.5|93101.5|93127.7|93102.7|93127.8|93102.8|93125.4|93100.4|29
1644576420000|2022-02-11 10:47:00|93127.4|93102.4|93144.9|93094.9|93144.9|93108|93126.8|93094.9|40
1644576430000|2022-02-11 10:47:10|93145.5|93095.5|93132|93107|93145.6|93108.2|93131.6|93095.1|32
1644576440000|2022-02-11 10:47:20|93132.3|93107.3|93141.5|93116.5|93143.6|93118.6|93132.2|93107.2|45
1644576450000|2022-02-11 10:47:30|93141.4|93116.4|93146.8|93121.8|93148|93123|93133.6|93108.6|44
1644576460000|2022-02-11 10:47:40|93146.5|93121.5|93148.4|93123.4|93155.8|93125.3|93141.8|93105.1|46
1644576470000|2022-02-11 10:47:50|93148.9|93123.9|93162.4|93137.4|93166|93137.5|93145.9|93114|58
1644576480000|2022-02-11 10:48:00|93162.3|93137.3|93163.1|93138.1|93163.4|93138.4|93161.8|93136.8|35
1644576490000|2022-02-11 10:48:10|93163.2|93138.2|93160.5|93135.5|93164.3|93139.3|93160.5|93135.5|27
1644576500000|2022-02-11 10:48:20|93160.6|93135.6|93155.1|93130.1|93161.8|93136.8|93155.1|93130.1|37
1644576510000|2022-02-11 10:48:30|93157.6|93132.6|93157.9|93132.9|93161.6|93136.6|93154.3|93129.3|49
1644576520000|2022-02-11 10:48:40|93157.4|93132.4|93155.8|93130.8|93159.3|93134.3|93154.5|93129.5|55
1644576530000|2022-02-11 10:48:50|93156.5|93131.5|93153.7|93128.7|93156.5|93131.5|93152.5|93127.5|33
1644576540000|2022-02-11 10:49:00|93153.6|93128.6|93154|93129|93157|93132|93152.5|93127.5|35
1644576550000|2022-02-11 10:49:10|93154.6|93129.6|93155.5|93130.5|93157.1|93132.1|93151.4|93126.4|57
1644576560000|2022-02-11 10:49:20|93156.2|93131.2|93155.8|93130.8|93156.5|93131.5|93152.9|93127.9|45
1644576570000|2022-02-11 10:49:30|93155.9|93130.9|93150.5|93125.5|93158.2|93133.2|93150.2|93125.2|49
1644576580000|2022-02-11 10:49:40|93147.5|93122.5|93130.2|93105.2|93147.5|93122.5|93127.7|93102.7|49
1644576590000|2022-02-11 10:49:50|93129.8|93104.8|93133.2|93108.2|93133.2|93108.2|93129.7|93104.7|24
1644576600000|2022-02-11 10:50:00|93133.7|93108.7|93137.8|93112.8|93147.5|93114.1|93133.3|93097.5|45
1644576610000|2022-02-11 10:50:10|93138.5|93113.5|93134.5|93109.5|93139.2|93114.2|93133.8|93108.8|44
1644576620000|2022-02-11 10:50:20|93134.6|93109.6|93134.3|93109.3|93134.6|93109.6|93133.1|93108.1|14
1644576630000|2022-02-11 10:50:30|93134|93109|93140.1|93115.1|93140.5|93115.5|93134|93109|32
1644576640000|2022-02-11 10:50:40|93140|93115|93144.1|93119.1|93144.8|93119.8|93140|93115|32
1644576650000|2022-02-11 10:50:50|93144|93119|93157.9|93132.9|93159.2|93134.2|93144|93119|33
1644576660000|2022-02-11 10:51:00|93158.7|93133.7|93155.2|93130.2|93158.7|93133.7|93153.8|93128.8|39
1644576670000|2022-02-11 10:51:10|93155.4|93130.4|93151.7|93126.7|93155.5|93130.5|93150.5|93125.5|45
1644576680000|2022-02-11 10:51:20|93151.5|93126.5|93145.3|93120.3|93152.4|93127.4|93144.4|93119.4|30
1644576690000|2022-02-11 10:51:30|93145.5|93120.5|93145|93120|93145.8|93120.8|93144.3|93119.3|10
1644576700000|2022-02-11 10:51:40|93142.7|93117.7|93140.7|93115.7|93143.7|93118.7|93138.8|93113.8|60
1644576710000|2022-02-11 10:51:50|93139|93114|93142.7|93117.7|93142.7|93117.7|93139|93114|58
1644576720000|2022-02-11 10:52:00|93141.8|93116.8|93142.9|93117.9|93143.5|93118.5|93140.2|93115.2|36
1644576730000|2022-02-11 10:52:10|93143.4|93118.4|93142.9|93117.9|93144.7|93119.7|93142.4|93117.4|25
1644576740000|2022-02-11 10:52:20|93142.7|93117.7|93140.6|93115.6|93143.3|93118.3|93140.4|93115.4|22
1644576750000|2022-02-11 10:52:30|93140.9|93115.9|93140|93115|93141.3|93116.3|93139.3|93114.3|28
1644576760000|2022-02-11 10:52:40|93139.8|93114.8|93140.6|93115.6|93140.6|93115.6|93138.9|93113.9|31
1644576770000|2022-02-11 10:52:50|93141|93116|93144.6|93119.6|93145|93120|93141|93116|27
1644576780000|2022-02-11 10:53:00|93145|93120|93147.1|93122.1|93149.4|93124.4|93144.3|93119.3|34
1644576790000|2022-02-11 10:53:10|93147.5|93122.5|93147.9|93122.9|93150.2|93125.2|93147.1|93122.1|27
1644576800000|2022-02-11 10:53:20|93148.6|93123.6|93148.9|93123.9|93149.5|93124.5|93148.6|93123.6|15
1644576810000|2022-02-11 10:53:30|93148.8|93123.8|93147.8|93122.8|93149.9|93124.9|93146.6|93121.6|24
1644576820000|2022-02-11 10:53:40|93147.2|93122.2|93145.9|93120.9|93147.6|93122.6|93145.9|93120.9|16
1644576830000|2022-02-11 10:53:50|93145.8|93120.8|93146|93121|93146.8|93121.8|93144.3|93119.3|35
1644576840000|2022-02-11 10:54:00|93145.9|93120.9|93117.2|93092.2|93145.9|93120.9|93117.1|93092.1|60
1644576850000|2022-02-11 10:54:10|93116.2|93091.2|93102.1|93077.1|93116.2|93091.2|93099.9|93074.9|56
1644576860000|2022-02-11 10:54:20|93101.8|93076.8|93108.5|93083.5|93111.7|93086.7|93098.4|93073.4|42
1644576870000|2022-02-11 10:54:30|93108.3|93083.3|93099.7|93074.7|93108.3|93083.3|93097|93072|38
1644576880000|2022-02-11 10:54:40|93100.2|93075.2|93111.3|93086.3|93113.4|93088.4|93099.7|93074.7|41
1644576890000|2022-02-11 10:54:50|93112.9|93087.9|93110|93085|93112.9|93087.9|93098.6|93073.6|64
1644576900000|2022-02-11 10:55:00|93108.8|93083.8|93097.6|93072.6|93108.8|93083.8|93095.3|93070.3|50
1644576910000|2022-02-11 10:55:10|93097.5|93072.5|93108.4|93083.4|93108.6|93083.6|93097.5|93072.5|52
1644576920000|2022-02-11 10:55:20|93108.5|93083.5|93098.7|93073.7|93112.8|93087.8|93098.7|93073.7|64
1644576930000|2022-02-11 10:55:30|93098.1|93073.1|93092|93067|93098.1|93073.1|93090.6|93065.6|49
1644576940000|2022-02-11 10:55:40|93091.9|93066.9|93092.2|93067.2|93092.2|93067.2|93090|93065|42
1644576950000|2022-02-11 10:55:50|93091.9|93066.9|93093.1|93068.1|93093.4|93068.4|93090.5|93065.5|25
1644576960000|2022-02-11 10:56:00|93092.4|93067.4|93089.8|93064.8|93093.3|93068.3|93088.4|93063.4|45
1644576970000|2022-02-11 10:56:10|93089.7|93064.7|93087.5|93062.5|93090.4|93065.4|93084.5|93059.5|55
1644576980000|2022-02-11 10:56:20|93087.2|93062.2|93087.3|93062.3|93089.3|93064.3|93084.5|93059.5|52
1644576990000|2022-02-11 10:56:30|93087.4|93062.4|93076.6|93051.6|93087.4|93062.4|93075.7|93050.7|40
1644577000000|2022-02-11 10:56:40|93076.5|93051.5|93063.4|93038.4|93084.5|93052.1|93062.5|93027.5|47
1644577010000|2022-02-11 10:56:50|93063.5|93038.5|93073|93048|93073|93048|93063.5|93038.5|54
1644577020000|2022-02-11 10:57:00|93072.5|93047.5|93072.3|93047.3|93072.5|93047.5|93069.2|93044.2|38
1644577030000|2022-02-11 10:57:10|93072.2|93047.2|93074.7|93049.7|93074.8|93049.8|93072.1|93047.1|23
1644577040000|2022-02-11 10:57:20|93074.6|93049.6|93073.6|93048.6|93074.7|93049.7|93072.7|93047.7|25
1644577050000|2022-02-11 10:57:30|93073.5|93048.5|93069.2|93044.2|93075.3|93050.3|93065.1|93040.1|47
1644577060000|2022-02-11 10:57:40|93068|93043|93074.3|93049.3|93074.3|93049.3|93067.4|93042.4|39
1644577070000|2022-02-11 10:57:50|93074.4|93049.4|93070.6|93045.6|93074.6|93049.6|93070|93045|37
1644577080000|2022-02-11 10:58:00|93070.8|93045.8|93065.4|93040.4|93070.8|93045.8|93064.5|93039.5|47
1644577090000|2022-02-11 10:58:10|93065.5|93040.5|93058.3|93033.3|93069.8|93044.8|93058.3|93033.3|54
1644577100000|2022-02-11 10:58:20|93058.6|93033.6|93063.7|93038.7|93063.8|93038.8|93056.6|93031.6|48
1644577110000|2022-02-11 10:58:30|93063.6|93038.6|93062.6|93037.6|93064.3|93039.3|93058.2|93033.2|44
1644577120000|2022-02-11 10:58:40|93062|93037|93062.7|93037.7|93062.7|93037.7|93060.7|93035.7|28
1644577130000|2022-02-11 10:58:50|93062.1|93037.1|93058.8|93033.8|93063|93038|93056|93031|45
1644577140000|2022-02-11 10:59:00|93058.9|93033.9|93047.7|93022.7|93060|93035|93047.1|93022.1|48
1644577150000|2022-02-11 10:59:10|93048.1|93023.1|93045.8|93020.8|93056.2|93023.8|93039.7|93003.2|53
1644577160000|2022-02-11 10:59:20|93045.7|93020.7|93034.1|93009.1|93047|93021.2|93032.8|92996.4|47
1644577170000|2022-02-11 10:59:30|93034.3|93009.3|93034.1|93009.1|93034.3|93009.3|93027.2|93002.2|60
1644577180000|2022-02-11 10:59:40|93034|93009|93032.8|93007.8|93034.5|93009.5|93030.2|93005.2|43
1644577190000|2022-02-11 10:59:50|93033.1|93008.1|93046.9|93021.9|93046.9|93021.9|93033.1|93008.1|40
1644577200000|2022-02-11 11:00:00|93047.7|93022.7|93057.4|93032.4|93057.5|93032.5|93045.5|93020.5|51
1644577210000|2022-02-11 11:00:10|93057.7|93032.7|93068.3|93043.3|93068.3|93043.3|93054.4|93029.4|60
1644577220000|2022-02-11 11:00:20|93071|93046|93071.7|93046.7|93075.4|93050.4|93070.7|93045.7|51
1644577230000|2022-02-11 11:00:30|93073.5|93048.5|93069.2|93044.2|93078.5|93048.5|93064.1|93028.5|64
1644577240000|2022-02-11 11:00:40|93069.5|93044.5|93066.5|93041.5|93071.9|93046.9|93064.1|93039.1|39
1644577250000|2022-02-11 11:00:50|93066.2|93041.2|93066.3|93041.3|93070.9|93045.9|93064.9|93039.9|46
1644577260000|2022-02-11 11:01:00|93066|93041|93067.5|93042.5|93068|93043|93063.9|93038.9|42
1644577270000|2022-02-11 11:01:10|93067.7|93042.7|93061.1|93036.1|93067.7|93042.7|93060.2|93035.2|46
1644577280000|2022-02-11 11:01:20|93061.3|93036.3|93059.5|93034.5|93063.2|93038.2|93058.4|93033.4|44
1644577290000|2022-02-11 11:01:30|93059.8|93034.8|93047.9|93022.9|93063.9|93035.1|93047.9|93013|39
1644577300000|2022-02-11 11:01:40|93059.4|93009.4|93053.3|93003.3|93059.6|93023.1|93039.4|93002.1|52
1644577310000|2022-02-11 11:01:50|93053.1|93003.1|93040.3|93015.3|93054|93016.3|93040.2|93002.7|24
1644577320000|2022-02-11 11:02:00|93040.4|93015.4|93033.6|93008.6|93041.1|93016.1|93031.8|93006.8|40
1644577330000|2022-02-11 11:02:10|93033.7|93008.7|93030.8|93005.8|93046|93008.7|93030.5|92995.2|23
1644577340000|2022-02-11 11:02:20|93031.5|93006.5|93036.4|93011.4|93036.4|93011.4|93031.5|93006.5|42
1644577350000|2022-02-11 11:02:30|93036|93011|93043|93018|93043.4|93018.4|93036|93011|40
1644577360000|2022-02-11 11:02:40|93043.2|93018.2|93048|93023|93048|93023|93043|93018|34
1644577370000|2022-02-11 11:02:50|93047.3|93022.3|93047.6|93022.6|93049.8|93024.8|93046.8|93021.8|41
1644577380000|2022-02-11 11:03:00|93047.5|93022.5|93047.7|93022.7|93049.1|93024.1|93045.2|93020.2|37
1644577390000|2022-02-11 11:03:10|93047.6|93022.6|93047.7|93022.7|93048.7|93023.7|93047.1|93022.1|29
1644577400000|2022-02-11 11:03:20|93047.9|93022.9|93053.6|93028.6|93053.6|93028.6|93047.8|93022.8|18
1644577410000|2022-02-11 11:03:30|93051.9|93026.9|93053.4|93028.4|93054.9|93029.9|93051.6|93026.6|27
1644577420000|2022-02-11 11:03:40|93053.3|93028.3|93053.9|93028.9|93053.9|93028.9|93052.6|93027.6|32
1644577430000|2022-02-11 11:03:50|93053.7|93028.7|93050.6|93025.6|93054|93029|93050.5|93025.5|28
1644577440000|2022-02-11 11:04:00|93050.5|93025.5|93050.3|93025.3|93050.6|93025.6|93045.7|93020.7|40
1644577450000|2022-02-11 11:04:10|93050|93025|93050.5|93025.5|93052.2|93027.2|93047.5|93022.5|36
1644577460000|2022-02-11 11:04:20|93050.6|93025.6|93045.8|93020.8|93051.6|93026.6|93044.3|93019.3|43
1644577470000|2022-02-11 11:04:30|93041.1|93016.1|93016.7|92991.7|93041.1|93016.1|93014.9|92976.7|62
1644577480000|2022-02-11 11:04:40|93016.3|92991.3|93005.6|92980.6|93030.9|92991.3|93003.8|92971.8|49
1644577490000|2022-02-11 11:04:50|93005.3|92980.3|93004.8|92979.8|93007.5|92982.5|93004.4|92979.4|35
1644577500000|2022-02-11 11:05:00|93005.2|92980.2|93004.8|92979.8|93006.2|92981.2|93002.9|92977.9|49
1644577510000|2022-02-11 11:05:10|93005|92980|93003.7|92978.7|93018.3|92985.3|93003.4|92966.4|49
1644577520000|2022-02-11 11:05:20|93004.7|92979.7|93012.2|92987.2|93025.5|92989.1|93004.7|92971.6|56
1644577530000|2022-02-11 11:05:30|93012.8|92987.8|93018.5|92993.5|93019|92994|93012.7|92987.7|51
1644577540000|2022-02-11 11:05:40|93017.5|92992.5|93034.3|93009.3|93034.5|93009.5|93017.5|92992.5|48
1644577550000|2022-02-11 11:05:50|93034.7|93009.7|93041.1|93016.1|93041.8|93016.8|93034.7|93009.7|45
1644577560000|2022-02-11 11:06:00|93041.4|93016.4|93051.4|93001.4|93057.9|93017|93037.6|93000.4|46
1644577570000|2022-02-11 11:06:10|93051.3|93001.3|93035.7|93010.7|93052|93012.3|93016.2|92991.2|54
1644577580000|2022-02-11 11:06:20|93036.4|93011.4|93034.7|93009.7|93047.2|93012.7|93034.2|92996.3|36
1644577590000|2022-02-11 11:06:30|93034.9|93009.9|93038.4|93013.4|93042|93017|93034.9|93009.9|47
1644577600000|2022-02-11 11:06:40|93038.3|93013.3|93036.9|93011.9|93038.5|93013.5|93036.5|93011.5|23
1644577610000|2022-02-11 11:06:50|93036.7|93011.7|93032.5|93007.5|93036.9|93011.9|93030.6|93005.6|27
1644577620000|2022-02-11 11:07:00|93033.3|93008.3|93032.7|93007.7|93034.7|93009.7|93032.6|93007.6|25
1644577630000|2022-02-11 11:07:10|93032.6|93007.6|93031.6|93006.6|93036|93011|93031.6|93006.6|36
1644577640000|2022-02-11 11:07:20|93031.3|93006.3|93024.8|92999.8|93031.3|93006.3|93024.4|92999.4|38
1644577650000|2022-02-11 11:07:30|93024.7|92999.7|93023.4|92998.4|93028.6|93003.6|93023.2|92998.2|42
1644577660000|2022-02-11 11:07:40|93021.2|92996.2|93019.6|92994.6|93021.2|92996.2|93018.8|92993.8|32
1644577670000|2022-02-11 11:07:50|93019.5|92994.5|93018.4|92993.4|93019.6|92994.6|93018.1|92993.1|21
1644577680000|2022-02-11 11:08:00|93018.5|92993.5|93007.4|92982.4|93018.5|92993.5|93003.4|92978.4|51
1644577690000|2022-02-11 11:08:10|93007.5|92982.5|93009.2|92984.2|93011.6|92986.6|93007.2|92982.2|43
1644577700000|2022-02-11 11:08:20|93009.4|92984.4|93010.1|92985.1|93011|92986|93009.4|92984.4|31
1644577710000|2022-02-11 11:08:30|93010.9|92985.9|93009.3|92984.3|93011.1|92986.1|93008|92983|35
1644577720000|2022-02-11 11:08:40|93008.2|92983.2|93007.5|92982.5|93008.2|92983.2|93006|92981|19
1644577730000|2022-02-11 11:08:50|93007.4|92982.4|93009|92984|93009.1|92984.1|93007.4|92982.4|27
1644577740000|2022-02-11 11:09:00|93009.1|92984.1|93013.6|92988.6|93013.6|92988.6|93008.3|92983.3|30
1644577750000|2022-02-11 11:09:10|93013.3|92988.3|93011.9|92986.9|93013.6|92988.6|93011.1|92986.1|41
1644577760000|2022-02-11 11:09:20|93011.8|92986.8|93015.4|92990.4|93015.4|92990.4|93011.4|92986.4|28
1644577770000|2022-02-11 11:09:30|93014.9|92989.9|93014.6|92989.6|93028.6|92990.9|93014.3|92977.4|38
1644577780000|2022-02-11 11:09:40|93014.4|92989.4|93015|92990|93015.4|92990.4|93013.5|92988.5|22
1644577790000|2022-02-11 11:09:50|93014.6|92989.6|93016.4|92991.4|93017.3|92992.3|93014.6|92989.6|32
1644577800000|2022-02-11 11:10:00|93015.6|92990.6|93013.2|92988.2|93015.7|92990.7|93012.5|92987.5|36
1644577810000|2022-02-11 11:10:10|93013.5|92988.5|93015.8|92990.8|93015.8|92990.8|93011.5|92986.5|54
1644577820000|2022-02-11 11:10:20|93015.9|92990.9|93012.5|92987.5|93026.9|92990.9|93011.9|92976.6|41
1644577830000|2022-02-11 11:10:30|93012.2|92987.2|93013.8|92988.8|93028.5|92992.1|93012.1|92977.6|46
1644577840000|2022-02-11 11:10:40|93014.8|92989.8|93013.5|92988.5|93014.9|92989.9|93011.5|92986.5|30
1644577850000|2022-02-11 11:10:50|93013.4|92988.4|93018|92993|93029.6|92993.1|93012.8|92978.9|36
1644577860000|2022-02-11 11:11:00|93017.9|92992.9|93011.5|92986.5|93017.9|92992.9|93011.5|92986.5|35
1644577870000|2022-02-11 11:11:10|93011.8|92986.8|93009.8|92984.8|93012|92987|93008.9|92983.9|24
1644577880000|2022-02-11 11:11:20|93011.5|92986.5|93016.2|92991.2|93016.2|92991.2|93011.1|92986.1|16
1644577890000|2022-02-11 11:11:30|93015.8|92990.8|93022.4|92997.4|93022.7|92997.7|93015.5|92990.5|40
1644577900000|2022-02-11 11:11:40|93022.3|92997.3|93023.7|92998.7|93025.5|93000.5|93021.7|92996.7|39
1644577910000|2022-02-11 11:11:50|93023.6|92998.6|93026.2|93001.2|93028.1|93003.1|93021.9|92996.9|31
1644577920000|2022-02-11 11:12:00|93026.3|93001.3|93022.3|92997.3|93026.4|93001.4|93021.4|92996.4|43
1644577930000|2022-02-11 11:12:10|93022.4|92997.4|93021.8|92996.8|93022.9|92997.9|93021.2|92996.2|20
1644577940000|2022-02-11 11:12:20|93022.2|92997.2|92989.9|92964.9|93024.4|92999.4|92989.9|92954|51
1644577950000|2022-02-11 11:12:30|92989.6|92964.6|92990.4|92965.4|93005.1|92968.3|92988.4|92955.1|52
1644577960000|2022-02-11 11:12:40|92990.3|92965.3|93001.9|92951.9|93001.9|92965.8|92983.4|92948.2|43
1644577970000|2022-02-11 11:12:50|93001.8|92951.8|92988.7|92938.7|93001.8|92955.8|92976.4|92938.1|37
1644577980000|2022-02-11 11:13:00|92988.8|92938.8|92978.6|92953.6|92994.4|92956.4|92978|92938.8|48
1644577990000|2022-02-11 11:13:10|92978.5|92953.5|92995|92945|92995|92957.8|92978.5|92941.3|49
1644578000000|2022-02-11 11:13:20|92995.2|92945.2|92996.6|92946.6|92997.3|92947.3|92994.3|92944.3|44
1644578010000|2022-02-11 11:13:30|92996.5|92946.5|92999.3|92949.3|92999.3|92963.5|92985.4|92946.5|34
1644578020000|2022-02-11 11:13:40|93000.1|92950.1|92987.9|92962.9|93000.1|92964.4|92987.7|92950.1|30
1644578030000|2022-02-11 11:13:50|92987.7|92962.7|92999.4|92974.4|93008.6|92974.4|92987.7|92958.3|45
1644578040000|2022-02-11 11:14:00|92999.1|92974.1|92997.5|92972.5|93000.9|92975.9|92992.9|92967.9|49
1644578050000|2022-02-11 11:14:10|92997.6|92972.6|92995.6|92970.6|92997.7|92972.7|92995.3|92970.3|34
1644578060000|2022-02-11 11:14:20|92995.8|92970.8|92995.3|92970.3|92996.4|92971.4|92995.2|92970.2|25
1644578070000|2022-02-11 11:14:30|92995.1|92970.1|92995.9|92970.9|92997|92972|92994.8|92969.8|18
1644578080000|2022-02-11 11:14:40|92995.8|92970.8|92994.1|92969.1|92995.8|92970.8|92993.8|92968.8|15
1644578090000|2022-02-11 11:14:50|92996.4|92971.4|92992.6|92967.6|92996.4|92971.4|92991.3|92966.3|28
1644578100000|2022-02-11 11:15:00|92992|92967|93002.1|92977.1|93009.7|92977.8|92991.4|92959.5|49
1644578110000|2022-02-11 11:15:10|93002.3|92977.3|92999.8|92974.8|93002.9|92977.9|92999.1|92974.1|24
1644578120000|2022-02-11 11:15:20|92999.3|92974.3|92996.2|92971.2|93001.1|92976.1|92994.2|92969.2|41
1644578130000|2022-02-11 11:15:30|92996.5|92971.5|92992.3|92967.3|93007.7|92972.6|92992|92957|40
1644578140000|2022-02-11 11:15:40|92992|92967|92990.1|92965.1|92992.6|92967.6|92989.9|92964.9|46
1644578150000|2022-02-11 11:15:50|92990.4|92965.4|92999.3|92974.3|93000.4|92975.4|92989.9|92964.9|39
1644578160000|2022-02-11 11:16:00|92999.1|92974.1|92999.1|92974.1|93001.6|92976.6|92998.9|92973.9|24
1644578170000|2022-02-11 11:16:10|93000.4|92975.4|92998.2|92973.2|93000.4|92975.4|92995.4|92970.4|42
1644578180000|2022-02-11 11:16:20|92997.9|92972.9|92994.1|92969.1|92998|92973|92991.5|92966.5|29
1644578190000|2022-02-11 11:16:30|92994.9|92969.9|93000|92975|93000|92975|92994.7|92969.7|39
1644578200000|2022-02-11 11:16:40|92999.9|92974.9|92998.1|92973.1|93002.2|92977.2|92997.8|92972.8|36
1644578210000|2022-02-11 11:16:50|92997.9|92972.9|92995.7|92970.7|92998.6|92973.6|92993.5|92968.5|43
1644578220000|2022-02-11 11:17:00|92995.6|92970.6|92994.8|92969.8|92996.1|92971.1|92993.1|92968.1|34
1644578230000|2022-02-11 11:17:10|92994.6|92969.6|92989.2|92964.2|92994.6|92969.6|92988.1|92963.1|22
1644578240000|2022-02-11 11:17:20|92989.6|92964.6|92986|92961|92990|92965|92985.5|92960.5|27
1644578250000|2022-02-11 11:17:30|92985.5|92960.5|92985.2|92960.2|92986.5|92961.5|92985.1|92960.1|14
1644578260000|2022-02-11 11:17:40|92985.3|92960.3|92980.3|92955.3|92985.3|92960.3|92980|92955|33
1644578270000|2022-02-11 11:17:50|92980.1|92955.1|92982.5|92957.5|92983.4|92958.4|92980.1|92955.1|28
1644578280000|2022-02-11 11:18:00|92983|92958|92988.3|92963.3|92989.6|92964.6|92982|92957|39
1644578290000|2022-02-11 11:18:10|92988.5|92963.5|92980.7|92955.7|92988.8|92963.8|92977.4|92952.4|33
1644578300000|2022-02-11 11:18:20|92981.8|92956.8|92975.2|92950.2|92981.9|92956.9|92973.8|92948.8|43
1644578310000|2022-02-11 11:18:30|92975.6|92950.6|92974.8|92949.8|92976.3|92951.3|92973.8|92948.8|35
1644578320000|2022-02-11 11:18:40|92974.7|92949.7|92977.4|92952.4|92979.9|92954.9|92974.5|92949.5|30
1644578330000|2022-02-11 11:18:50|92977|92952|92982.8|92957.8|92982.8|92957.8|92976.5|92951.5|41
1644578340000|2022-02-11 11:19:00|92983.2|92958.2|92981.8|92956.8|92983.9|92958.9|92975.4|92950.4|45
1644578350000|2022-02-11 11:19:10|92981.9|92956.9|92984.1|92959.1|92985|92960|92981.5|92956.5|36
1644578360000|2022-02-11 11:19:20|92984.3|92959.3|92987.4|92962.4|92989|92964|92984.3|92959.3|24
1644578370000|2022-02-11 11:19:30|92987.6|92962.6|92984.8|92959.8|92994.3|92969.3|92984.5|92959.5|38
1644578380000|2022-02-11 11:19:40|92985.4|92960.4|92973.5|92948.5|92985.4|92960.4|92972.8|92947.8|37
1644578390000|2022-02-11 11:19:50|92973.6|92948.6|92971.4|92946.4|92973.7|92948.7|92969.8|92944.8|33
1644578400000|2022-02-11 11:20:00|92971.8|92946.8|92972.1|92947.1|92972.6|92947.6|92970.8|92945.8|29
1644578410000|2022-02-11 11:20:10|92972.4|92947.4|92971.1|92946.1|92972.6|92947.6|92970.1|92945.1|25
1644578420000|2022-02-11 11:20:20|92970.7|92945.7|92974.8|92949.8|92976.3|92951.3|92970.7|92945.7|44
1644578430000|2022-02-11 11:20:30|92974.2|92949.2|92975.1|92950.1|92975.8|92950.8|92974.2|92949.2|27
1644578440000|2022-02-11 11:20:40|92975.2|92950.2|92973.6|92948.6|92975.6|92950.6|92973.1|92948.1|32
1644578450000|2022-02-11 11:20:50|92973.5|92948.5|92969.6|92944.6|92973.9|92948.9|92969.5|92944.5|28
1644578460000|2022-02-11 11:21:00|92969.4|92944.4|92968.4|92943.4|92970.9|92945.9|92968|92943|34
1644578470000|2022-02-11 11:21:10|92968.5|92943.5|92969.3|92944.3|92969.5|92944.5|92968.3|92943.3|16
1644578480000|2022-02-11 11:21:20|92969.2|92944.2|92970.8|92945.8|92970.8|92945.8|92969.1|92944.1|18
1644578490000|2022-02-11 11:21:30|92970.6|92945.6|92970.4|92945.4|92970.9|92945.9|92970.4|92945.4|10
1644578500000|2022-02-11 11:21:40|92971|92946|92974.1|92949.1|92985|92949.2|92970.5|92934.3|28
1644578510000|2022-02-11 11:21:50|92974.2|92949.2|92974.7|92949.7|92976|92951|92973.5|92948.5|31
1644578520000|2022-02-11 11:22:00|92974.6|92949.6|92973.9|92948.9|92975.6|92950.6|92973.4|92948.4|22
1644578530000|2022-02-11 11:22:10|92973.8|92948.8|92973.9|92948.9|92974.8|92949.8|92973.3|92948.3|28
1644578540000|2022-02-11 11:22:20|92973.8|92948.8|92971|92946|92975.2|92950.2|92969.1|92944.1|30
1644578550000|2022-02-11 11:22:30|92970.9|92945.9|92971.7|92946.7|92986.1|92948.1|92970.5|92934.4|37
1644578560000|2022-02-11 11:22:40|92971.2|92946.2|92973.9|92948.9|92974.9|92949.9|92971.1|92946.1|35
1644578570000|2022-02-11 11:22:50|92975.4|92950.4|92976.9|92951.9|92977.8|92952.8|92973.8|92948.8|55
1644578580000|2022-02-11 11:23:00|92976.8|92951.8|92978.6|92953.6|92979.9|92954.9|92976.1|92951.1|41
1644578590000|2022-02-11 11:23:10|92979|92954|92978.9|92953.9|92980.8|92955.8|92976.8|92951.8|46
1644578600000|2022-02-11 11:23:20|92978.6|92953.6|92982.7|92957.7|92984.9|92959.9|92978.6|92953.6|41
1644578610000|2022-02-11 11:23:30|92983.5|92958.5|92985.2|92960.2|92986.7|92961.7|92982.8|92957.8|37
1644578620000|2022-02-11 11:23:40|92985.4|92960.4|92984|92959|92986.4|92961.4|92982.9|92957.9|24
1644578630000|2022-02-11 11:23:50|92982.8|92957.8|92980.9|92955.9|92983.5|92958.5|92980.2|92955.2|41
1644578640000|2022-02-11 11:24:00|92981.4|92956.4|92987|92962|92987.9|92962.9|92978.7|92953.7|42
1644578650000|2022-02-11 11:24:10|92988.2|92963.2|92988.2|92963.2|92988.4|92963.4|92986.2|92961.2|30
1644578660000|2022-02-11 11:24:20|92987.9|92962.9|93003.9|92953.9|93003.9|92965.9|92986.8|92953.9|21
1644578670000|2022-02-11 11:24:30|93006.1|92956.1|92996.8|92971.8|93006.1|92976.5|92995.3|92955.7|56
1644578680000|2022-02-11 11:24:40|92996.2|92971.2|92999.5|92974.5|93003|92978|92994.8|92969.8|40
1644578690000|2022-02-11 11:24:50|92999.6|92974.6|93000|92975|93004.9|92979.9|92998.3|92973.3|34
1644578700000|2022-02-11 11:25:00|93000.2|92975.2|93003.8|92978.8|93011|92986|93000.1|92975.1|39
1644578710000|2022-02-11 11:25:10|93004.7|92979.7|93010.7|92985.7|93010.7|92985.7|93004.7|92979.7|44
1644578720000|2022-02-11 11:25:20|93009.2|92984.2|93023.2|92998.2|93025.1|93000.1|93009.2|92984.2|55
1644578730000|2022-02-11 11:25:30|93023.5|92998.5|93027.1|93002.1|93027.3|93002.3|93023.1|92998.1|34
1644578740000|2022-02-11 11:25:40|93026.7|93001.7|93030|93005|93031|93006|93026.5|93001.5|43
1644578750000|2022-02-11 11:25:50|93032.7|93007.7|93035.7|93010.7|93037|93012|93029.4|93004.4|54
1644578760000|2022-02-11 11:26:00|93035.9|93010.9|93047|93022|93047.6|93022.6|93035.9|93010.9|40
1644578770000|2022-02-11 11:26:10|93046.9|93021.9|93040.2|93015.2|93048.1|93023.1|93039.4|93014.4|52
1644578780000|2022-02-11 11:26:20|93040.4|93015.4|93043.9|93018.9|93046.1|93021.1|93040.4|93015.4|44
1644578790000|2022-02-11 11:26:30|93044|93019|93042.7|93017.7|93050.5|93025.5|93042.7|93017.7|42
1644578800000|2022-02-11 11:26:40|93042.9|93017.9|93034.1|93009.1|93045.1|93020.1|93034.1|93009.1|35
1644578810000|2022-02-11 11:26:50|93031.9|93006.9|93031.9|93006.9|93036.6|93011.6|93029.7|93004.7|36
1644578820000|2022-02-11 11:27:00|93031.8|93006.8|93034.9|93009.9|93035.2|93010.2|93031.3|93006.3|31
1644578830000|2022-02-11 11:27:10|93033.4|93008.4|93034.4|93009.4|93034.8|93009.8|93030.3|93005.3|37
1644578840000|2022-02-11 11:27:20|93034.3|93009.3|93039.6|93014.6|93040.5|93015.5|93034.3|93009.3|30
1644578850000|2022-02-11 11:27:30|93038.8|93013.8|93039.1|93014.1|93039.4|93014.4|93037.6|93012.6|19
1644578860000|2022-02-11 11:27:40|93038.9|93013.9|93035|93010|93039.1|93014.1|93032.7|93007.7|32
1644578870000|2022-02-11 11:27:50|93035.3|93010.3|93028.2|93003.2|93035.3|93010.3|93027.9|93002.9|34
1644578880000|2022-02-11 11:28:00|93028.6|93003.6|93030.3|93005.3|93030.7|93005.7|93027.8|93002.8|28
1644578890000|2022-02-11 11:28:10|93029.9|93004.9|93027.8|93002.8|93034.2|93009.2|93027.8|93002.8|34
1644578900000|2022-02-11 11:28:20|93028.3|93003.3|93036.3|93011.3|93039.2|93014.2|93028.3|93003.3|43
1644578910000|2022-02-11 11:28:30|93037.1|93012.1|93029.3|93004.3|93037.1|93012.1|93029.3|93004.3|32
1644578920000|2022-02-11 11:28:40|93029.2|93004.2|93028.9|93003.9|93032|93007|93026.2|93001.2|30
1644578930000|2022-02-11 11:28:50|93027.2|93002.2|93028.9|93003.9|93032.9|93007.9|93024.6|92999.6|30
1644578940000|2022-02-11 11:29:00|93029.1|93004.1|93027.1|93002.1|93030.9|93005.9|93025.9|93000.9|34
1644578950000|2022-02-11 11:29:10|93026.7|93001.7|93022.5|92997.5|93028.6|93003.6|93019.6|92994.6|41
1644578960000|2022-02-11 11:29:20|93020.9|92995.9|93020.6|92995.6|93022.5|92997.5|93018.8|92993.8|35
1644578970000|2022-02-11 11:29:30|93019.6|92994.6|93021.2|92996.2|93021.2|92996.2|93018.1|92993.1|24
1644578980000|2022-02-11 11:29:40|93021.4|92996.4|93020.5|92995.5|93021.7|92996.7|93019.6|92994.6|29
1644578990000|2022-02-11 11:29:50|93020.1|92995.1|92991.9|92966.9|93021.5|92996.5|92991.7|92966.7|55
1644579000000|2022-02-11 11:30:00|92992.1|92967.1|92992|92967|92992.1|92967.1|92989.8|92964.8|40
1644579010000|2022-02-11 11:30:10|92991.6|92966.6|92997.6|92972.6|93001.1|92976.1|92991.4|92966.4|48
1644579020000|2022-02-11 11:30:20|92996.4|92971.4|92998.3|92973.3|92998.3|92973.3|92994.9|92969.9|22
1644579030000|2022-02-11 11:30:30|93001|92976|93002.6|92977.6|93003.1|92978.1|92998.7|92973.7|40
1644579040000|2022-02-11 11:30:40|93003|92978|93002.2|92977.2|93003.2|92978.2|93001.6|92976.6|28
1644579050000|2022-02-11 11:30:50|93002.3|92977.3|93015.2|92990.2|93015.8|92990.8|93002.3|92977.3|45
1644579060000|2022-02-11 11:31:00|93015.1|92990.1|93014.6|92989.6|93015.8|92990.8|93014|92989|43
1644579070000|2022-02-11 11:31:10|93014.7|92989.7|93007.3|92982.3|93014.8|92989.8|93007.3|92982.3|37
1644579080000|2022-02-11 11:31:20|93007.4|92982.4|93003.3|92978.3|93007.5|92982.5|93002.8|92977.8|25
1644579090000|2022-02-11 11:31:30|93003.2|92978.2|93010.7|92985.7|93011.3|92986.3|93002.7|92977.7|36
1644579100000|2022-02-11 11:31:40|93010.6|92985.6|93012|92987|93012.6|92987.6|93010|92985|22
1644579110000|2022-02-11 11:31:50|93012.8|92987.8|93027.2|93002.2|93027.2|93002.2|93012.7|92987.7|34
1644579120000|2022-02-11 11:32:00|93027.1|93002.1|93039.2|93014.2|93040.3|93015.3|93026.8|93001.8|28
1644579130000|2022-02-11 11:32:10|93039.4|93014.4|93038.4|93013.4|93039.5|93014.5|93038.2|93013.2|10
1644579140000|2022-02-11 11:32:20|93038.6|93013.6|93042.2|93017.2|93043|93018|93038.2|93013.2|20
1644579150000|2022-02-11 11:32:30|93042.1|93017.1|93048.6|93023.6|93049.1|93024.1|93041.4|93016.4|30
1644579160000|2022-02-11 11:32:40|93050.6|93025.6|93060.2|93035.2|93060.8|93035.8|93050.6|93025.6|50
1644579170000|2022-02-11 11:32:50|93059.8|93034.8|93059.4|93034.4|93064.4|93039.4|93059.4|93034.4|31
1644579180000|2022-02-11 11:33:00|93060|93035|93058.9|93033.9|93060.8|93035.8|93058.1|93033.1|20
1644579190000|2022-02-11 11:33:10|93059.4|93034.4|93043.1|93018.1|93059.8|93034.8|93040.9|93015.9|48
1644579200000|2022-02-11 11:33:20|93043.3|93018.3|93039.5|93014.5|93044.3|93019.3|93038.1|93013.1|37
1644579210000|2022-02-11 11:33:30|93039.3|93014.3|93039.9|93014.9|93040.3|93015.3|93039.2|93014.2|30
1644579220000|2022-02-11 11:33:40|93040|93015|93041.5|93016.5|93042.9|93017.9|93039.4|93014.4|20
1644579230000|2022-02-11 11:33:50|93041.8|93016.8|93046.2|93021.2|93047.2|93022.2|93041.4|93016.4|29
1644579240000|2022-02-11 11:34:00|93046.7|93021.7|93046.8|93021.8|93047.7|93022.7|93044.6|93019.6|20
1644579250000|2022-02-11 11:34:10|93046.7|93021.7|93040.3|93015.3|93047.6|93022.6|93040.3|93015.3|34
1644579260000|2022-02-11 11:34:20|93039.9|93014.9|93041|93016|93042.1|93017.1|93037.6|93012.6|31
1644579270000|2022-02-11 11:34:30|93041.4|93016.4|93042.7|93017.7|93043.6|93018.6|93041.4|93016.4|17
1644579280000|2022-02-11 11:34:40|93042.6|93017.6|93042.1|93017.1|93042.9|93017.9|93042.1|93017.1|10
1644579290000|2022-02-11 11:34:50|93042|93017|93038.9|93013.9|93042.3|93017.3|93038.1|93013.1|26
1644579300000|2022-02-11 11:35:00|93038.8|93013.8|93039.9|93014.9|93041|93016|93038.8|93013.8|29
1644579310000|2022-02-11 11:35:10|93039.8|93014.8|93041.7|93016.7|93041.8|93016.8|93038.7|93013.7|33
1644579320000|2022-02-11 11:35:20|93041.6|93016.6|93054.4|93029.4|93056.5|93031.5|93041.6|93016.6|49
1644579330000|2022-02-11 11:35:30|93056|93031|93055.8|93030.8|93059.6|93034.6|93053.3|93028.3|28
1644579340000|2022-02-11 11:35:40|93056.4|93031.4|93057.8|93032.8|93061|93036|93053.4|93028.4|44
1644579350000|2022-02-11 11:35:50|93060.8|93035.8|93058.3|93033.3|93062.8|93037.8|93056.6|93031.6|45
1644579360000|2022-02-11 11:36:00|93058.4|93033.4|93057.2|93032.2|93061.9|93036.9|93055|93030|29
1644579370000|2022-02-11 11:36:10|93057.4|93032.4|93055|93030|93057.5|93032.5|93054.9|93029.9|16
1644579380000|2022-02-11 11:36:20|93055.1|93030.1|93054.5|93029.5|93055.9|93030.9|93053.8|93028.8|20
1644579390000|2022-02-11 11:36:30|93054.1|93029.1|93053.8|93028.8|93054.8|93029.8|93052.5|93027.5|18
1644579400000|2022-02-11 11:36:40|93054.2|93029.2|93054.3|93029.3|93054.6|93029.6|93053|93028|17
1644579410000|2022-02-11 11:36:50|93054.2|93029.2|93050.4|93025.4|93054.3|93029.3|93049.6|93024.6|20
1644579420000|2022-02-11 11:37:00|93050.3|93025.3|93052.7|93027.7|93053.8|93028.8|93050.3|93025.3|31
1644579430000|2022-02-11 11:37:10|93054.2|93029.2|93048.2|93023.2|93054.2|93029.2|93045.5|93020.5|27
1644579440000|2022-02-11 11:37:20|93048.4|93023.4|93045.8|93020.8|93048.5|93023.5|93045.7|93020.7|29
1644579450000|2022-02-11 11:37:30|93046.4|93021.4|93043.1|93018.1|93046.5|93021.5|93043.1|93018.1|27
1644579460000|2022-02-11 11:37:40|93043.4|93018.4|93036.8|93011.8|93043.4|93018.4|93035.7|93010.7|32
1644579470000|2022-02-11 11:37:50|93036.3|93011.3|93034|93009|93036.4|93011.4|93034|93009|34
1644579480000|2022-02-11 11:38:00|93034.5|93009.5|93028.7|93003.7|93035|93010|93028.7|93003.7|45
1644579490000|2022-02-11 11:38:10|93028.8|93003.8|93015|92990|93028.8|93003.8|93012.1|92987.1|49
1644579500000|2022-02-11 11:38:20|93015.6|92990.6|93016.9|92991.9|93018.9|92993.9|93014.8|92989.8|32
1644579510000|2022-02-11 11:38:30|93016.1|92991.1|93002.9|92977.9|93016.9|92991.9|93002.2|92977.2|54
1644579520000|2022-02-11 11:38:40|93003.1|92978.1|93003.2|92978.2|93005.6|92980.6|93002.6|92977.6|42
1644579530000|2022-02-11 11:38:50|93003.1|92978.1|93003.9|92978.9|93004.1|92979.1|93002|92977|15
1644579540000|2022-02-11 11:39:00|93004|92979|93012.2|92987.2|93024.7|92991.6|93003.3|92974.3|49
1644579550000|2022-02-11 11:39:10|93012.1|92987.1|93023.7|92998.7|93024.3|92999.3|93012.1|92987.1|30
1644579560000|2022-02-11 11:39:20|93022.5|92997.5|93022.3|92997.3|93022.8|92997.8|93020.9|92995.9|33
1644579570000|2022-02-11 11:39:30|93021.7|92996.7|93005.7|92980.7|93021.8|92996.8|93001.5|92976.5|50
1644579580000|2022-02-11 11:39:40|93005.1|92980.1|93008|92983|93009|92984|93004.1|92979.1|35
1644579590000|2022-02-11 11:39:50|93008.1|92983.1|92995.5|92970.5|93008.1|92983.1|92994.7|92969.7|37
1644579600000|2022-02-11 11:40:00|92995.1|92970.1|92996.1|92971.1|92996.1|92971.1|92993.9|92968.9|28
1644579610000|2022-02-11 11:40:10|92996|92971|92990.9|92965.9|92997.8|92972.8|92990.1|92965.1|42
1644579620000|2022-02-11 11:40:20|92991.6|92966.6|92985.4|92960.4|92992|92967|92985.2|92960.2|33
1644579630000|2022-02-11 11:40:30|92985.6|92960.6|92984.8|92959.8|92987.2|92962.2|92984.3|92959.3|29
1644579640000|2022-02-11 11:40:40|92985.2|92960.2|92981.8|92956.8|92994.9|92961.1|92981.7|92944.6|27
1644579650000|2022-02-11 11:40:50|92981.9|92956.9|92978.6|92953.6|92982.5|92957.5|92975.3|92950.3|47
1644579660000|2022-02-11 11:41:00|92978.3|92953.3|92978.5|92953.5|92978.9|92953.9|92977.8|92952.8|28
1644579670000|2022-02-11 11:41:10|92978.6|92953.6|92972.4|92947.4|92979|92954|92971.8|92946.8|38
1644579680000|2022-02-11 11:41:20|92970.7|92945.7|92969.3|92944.3|92971.3|92946.3|92968.6|92943.6|45
1644579690000|2022-02-11 11:41:30|92969.5|92944.5|92964.1|92939.1|92969.6|92944.6|92964|92939|38
1644579700000|2022-02-11 11:41:40|92965|92940|92963.9|92938.9|92965|92940|92962.5|92937.5|25
1644579710000|2022-02-11 11:41:50|92964|92939|92968.9|92943.9|92968.9|92943.9|92963.6|92938.6|30
1644579720000|2022-02-11 11:42:00|92969.1|92944.1|92969.3|92944.3|92969.4|92944.4|92968.5|92943.5|23
1644579730000|2022-02-11 11:42:10|92969.1|92944.1|92973.7|92948.7|92975.1|92950.1|92968.9|92943.9|26
1644579740000|2022-02-11 11:42:20|92973.6|92948.6|92974|92949|92975.3|92950.3|92971.3|92946.3|56
1644579750000|2022-02-11 11:42:30|92973.2|92948.2|92971|92946|92974.9|92949.9|92971|92946|46
1644579760000|2022-02-11 11:42:40|92970.8|92945.8|92968.3|92943.3|92970.9|92945.9|92967.3|92942.3|27
1644579770000|2022-02-11 11:42:50|92967.7|92942.7|92965.1|92940.1|92969|92944|92963.8|92938.8|27
1644579780000|2022-02-11 11:43:00|92965.2|92940.2|92965.4|92940.4|92965.7|92940.7|92964|92939|22
1644579790000|2022-02-11 11:43:10|92965.6|92940.6|92966.6|92941.6|92968.7|92943.7|92963|92938|56
1644579800000|2022-02-11 11:43:20|92967.3|92942.3|92966.8|92941.8|92968.7|92943.7|92964.9|92939.9|44
1644579810000|2022-02-11 11:43:30|92966.7|92941.7|92971.1|92946.1|92981.9|92956.9|92966.7|92941.7|61
1644579820000|2022-02-11 11:43:40|92972.3|92947.3|92968.8|92943.8|92972.7|92947.7|92967.4|92942.4|64
1644579830000|2022-02-11 11:43:50|92967.9|92942.9|92968.3|92943.3|92969.2|92944.2|92967.7|92942.7|26
1644579840000|2022-02-11 11:44:00|92968.4|92943.4|92971.5|92946.5|92972.9|92947.9|92968.4|92943.4|37
1644579850000|2022-02-11 11:44:10|92971|92946|92981.5|92956.5|92982.7|92957.7|92970.8|92945.8|37
1644579860000|2022-02-11 11:44:20|92981.9|92956.9|92982.7|92957.7|92982.7|92957.7|92979.5|92954.5|37
1644579870000|2022-02-11 11:44:30|92983.5|92958.5|92979.7|92954.7|92983.5|92958.5|92977.3|92952.3|54
1644579880000|2022-02-11 11:44:40|92978.7|92953.7|92980|92955|92980.8|92955.8|92978.7|92953.7|34
1644579890000|2022-02-11 11:44:50|92980.4|92955.4|92969.4|92944.4|92980.4|92955.4|92969.1|92944.1|39
1644579900000|2022-02-11 11:45:00|92969.3|92944.3|92970.8|92945.8|92971.5|92946.5|92969|92944|32
1644579910000|2022-02-11 11:45:10|92970.7|92945.7|92974.5|92949.5|92974.5|92949.5|92970.7|92945.7|32
1644579920000|2022-02-11 11:45:20|92974.6|92949.6|92972|92947|92978.7|92953.7|92970.2|92945.2|54
1644579930000|2022-02-11 11:45:30|92971.7|92946.7|92977.7|92952.7|92979.6|92954.6|92971.7|92946.7|61
1644579940000|2022-02-11 11:45:40|92979.4|92954.4|92975|92950|92979.8|92954.8|92973.8|92948.8|59
1644579950000|2022-02-11 11:45:50|92974.5|92949.5|92972|92947|92977|92952|92971.5|92946.5|38
1644579960000|2022-02-11 11:46:00|92971.9|92946.9|92954.7|92929.7|92972|92947|92954.1|92929.1|60
1644579970000|2022-02-11 11:46:10|92953.7|92928.7|92950|92925|92955.9|92930.9|92946.2|92921.2|58
1644579980000|2022-02-11 11:46:20|92950.1|92925.1|92950.1|92925.1|92950.4|92925.4|92946.9|92921.9|44
1644579990000|2022-02-11 11:46:30|92949.8|92924.8|92951.7|92926.7|92951.9|92926.9|92949.8|92924.8|34
1644580000000|2022-02-11 11:46:40|92951.9|92926.9|92949.8|92924.8|92951.9|92926.9|92949.8|92924.8|16
1644580010000|2022-02-11 11:46:50|92949.7|92924.7|92949.9|92924.9|92954.5|92929.5|92949.7|92924.7|34
1644580020000|2022-02-11 11:47:00|92950.1|92925.1|92946.3|92921.3|92950.1|92925.1|92946.3|92921.3|32
1644580030000|2022-02-11 11:47:10|92946.6|92921.6|92960.5|92935.5|92961.4|92936.4|92946.1|92921.1|43
1644580040000|2022-02-11 11:47:20|92959.5|92934.5|92961|92936|92962.3|92937.3|92959|92934|39
1644580050000|2022-02-11 11:47:30|92961.1|92936.1|92951|92926|92962.3|92937.3|92949.2|92924.2|55
1644580060000|2022-02-11 11:47:40|92951.2|92926.2|92957.1|92932.1|92959.6|92934.6|92950.1|92925.1|40
1644580070000|2022-02-11 11:47:50|92959.9|92934.9|92958.6|92933.6|92959.9|92934.9|92954.5|92929.5|45
1644580080000|2022-02-11 11:48:00|92958|92933|92955.5|92930.5|92965.1|92940.1|92954.1|92929.1|55
1644580090000|2022-02-11 11:48:10|92954.4|92929.4|92954|92929|92959|92934|92952.9|92927.9|57
1644580100000|2022-02-11 11:48:20|92953.9|92928.9|92953.3|92928.3|92955|92930|92951|92926|32
1644580110000|2022-02-11 11:48:30|92953.1|92928.1|92953.5|92928.5|92956.1|92931.1|92951.4|92926.4|31
1644580120000|2022-02-11 11:48:40|92953.9|92928.9|92950.5|92925.5|92953.9|92928.9|92947.1|92922.1|43
1644580130000|2022-02-11 11:48:50|92951.7|92926.7|92953.2|92928.2|92953.2|92928.2|92951|92926|33
1644580140000|2022-02-11 11:49:00|92953.3|92928.3|92955.4|92930.4|92956.1|92931.1|92951.7|92926.7|33
1644580150000|2022-02-11 11:49:10|92955.3|92930.3|92964.6|92939.6|92966.5|92941.5|92955.3|92930.3|48
1644580160000|2022-02-11 11:49:20|92965.2|92940.2|92966.1|92941.1|92967.8|92942.8|92965.2|92940.2|48
1644580170000|2022-02-11 11:49:30|92965.8|92940.8|92970.9|92945.9|92970.9|92945.9|92965|92940|34
1644580180000|2022-02-11 11:49:40|92971.4|92946.4|92975.5|92950.5|92976|92951|92968.1|92943.1|61
1644580190000|2022-02-11 11:49:50|92975.4|92950.4|92975.8|92950.8|92977.8|92952.8|92974.3|92949.3|32
1644580200000|2022-02-11 11:50:00|92975.9|92950.9|92975.8|92950.8|92977.5|92952.5|92973.1|92948.1|35
1644580210000|2022-02-11 11:50:10|92975.6|92950.6|92976.6|92951.6|92977.3|92952.3|92974.5|92949.5|36
1644580220000|2022-02-11 11:50:20|92978.6|92953.6|92986.8|92961.8|92987.3|92962.3|92978.6|92953.6|44
1644580230000|2022-02-11 11:50:30|92986.5|92961.5|92985.2|92960.2|92987.1|92962.1|92983.2|92958.2|28
1644580240000|2022-02-11 11:50:40|92985.7|92960.7|92984.2|92959.2|92985.7|92960.7|92983.5|92958.5|23
1644580250000|2022-02-11 11:50:50|92984.4|92959.4|92978.8|92953.8|92986.5|92961.5|92978.1|92953.1|36
1644580260000|2022-02-11 11:51:00|92979.2|92954.2|92971.5|92946.5|92979.2|92954.2|92971.3|92946.3|25
1644580270000|2022-02-11 11:51:10|92971.7|92946.7|92964.3|92939.3|92972.2|92947.2|92963.3|92938.3|46
1644580280000|2022-02-11 11:51:20|92963.7|92938.7|92964.1|92939.1|92964.5|92939.5|92963.2|92938.2|35
1644580290000|2022-02-11 11:51:30|92963.9|92938.9|92962.3|92937.3|92965.3|92940.3|92962.3|92937.3|26
1644580300000|2022-02-11 11:51:40|92962.2|92937.2|92962.2|92937.2|92962.5|92937.5|92960.1|92935.1|25
1644580310000|2022-02-11 11:51:50|92962.4|92937.4|92974.3|92949.3|92974.3|92949.3|92962.4|92937.4|37
1644580320000|2022-02-11 11:52:00|92974.8|92949.8|92979|92954|92979|92954|92973.4|92948.4|30
1644580330000|2022-02-11 11:52:10|92978.8|92953.8|92980.9|92955.9|92981.4|92956.4|92976.9|92951.9|41
1644580340000|2022-02-11 11:52:20|92981.2|92956.2|92981.6|92956.6|92982.1|92957.1|92980.1|92955.1|31
1644580350000|2022-02-11 11:52:30|92981.4|92956.4|92981.1|92956.1|92982.6|92957.6|92981.1|92956.1|26
1644580360000|2022-02-11 11:52:40|92981.5|92956.5|92984.3|92959.3|92984.6|92959.6|92981.3|92956.3|13
1644580370000|2022-02-11 11:52:50|92984.6|92959.6|92987.4|92962.4|92988.6|92963.6|92984.4|92959.4|48
1644580380000|2022-02-11 11:53:00|92988.5|92963.5|92986.7|92961.7|92989|92964|92986.7|92961.7|22
1644580390000|2022-02-11 11:53:10|92987|92962|92989.8|92964.8|92989.8|92964.8|92984.8|92959.8|35
1644580400000|2022-02-11 11:53:20|92989.6|92964.6|92990.3|92965.3|92991.2|92966.2|92987.5|92962.5|41
1644580410000|2022-02-11 11:53:30|92989.7|92964.7|92992.2|92967.2|92994.5|92969.5|92989.4|92964.4|32
1644580420000|2022-02-11 11:53:40|92992.5|92967.5|92986.8|92961.8|92992.5|92967.5|92986.3|92961.3|29
1644580430000|2022-02-11 11:53:50|92986.6|92961.6|92990.7|92965.7|92991.8|92966.8|92986.6|92961.6|25
1644580440000|2022-02-11 11:54:00|92987.4|92962.4|92998.1|92948.1|92998.1|92965.6|92985.3|92948.1|41
1644580450000|2022-02-11 11:54:10|92998.6|92948.6|92985.8|92960.8|92998.6|92962|92984.9|92947.7|18
1644580460000|2022-02-11 11:54:20|92985.6|92960.6|92985.3|92960.3|92988.9|92963.9|92985.1|92960.1|25
1644580470000|2022-02-11 11:54:30|92986.6|92961.6|92992.2|92967.2|92994.2|92969.2|92984.8|92959.8|38
1644580480000|2022-02-11 11:54:40|92992.8|92967.8|92990.3|92965.3|92993.1|92968.1|92989.9|92964.9|25
1644580490000|2022-02-11 11:54:50|92990.7|92965.7|92996.3|92971.3|92997.2|92972.2|92990.7|92965.7|39
1644580500000|2022-02-11 11:55:00|92995.3|92970.3|93004.9|92979.9|93004.9|92979.9|92993.3|92968.3|45
1644580510000|2022-02-11 11:55:10|93005.1|92980.1|93004.6|92979.6|93006.5|92981.5|93002.4|92977.4|46
1644580520000|2022-02-11 11:55:20|93004.8|92979.8|93004.9|92979.9|93006|92981|93004.4|92979.4|29
1644580530000|2022-02-11 11:55:30|93005|92980|93006.8|92981.8|93007.4|92982.4|93004.9|92979.9|24
1644580540000|2022-02-11 11:55:40|93006.6|92981.6|93006.8|92981.8|93007.1|92982.1|93004.9|92979.9|24
1644580550000|2022-02-11 11:55:50|93007|92982|93006.9|92981.9|93019.2|92982.9|93005.4|92967.9|35
1644580560000|2022-02-11 11:56:00|93007.1|92982.1|93007|92982|93008.5|92983.5|93006.7|92981.7|22
1644580570000|2022-02-11 11:56:10|93006.9|92981.9|93017.8|92992.8|93028.1|93003.1|93006.9|92981.9|39
1644580580000|2022-02-11 11:56:20|93018.3|92993.3|93016.8|92991.8|93019.5|92994.5|93015.8|92990.8|29
1644580590000|2022-02-11 11:56:30|93016.7|92991.7|93017.2|92992.2|93018|92993|93016|92991|27
1644580600000|2022-02-11 11:56:40|93017|92992|93017.5|92992.5|93018|92993|93017|92992|12
1644580610000|2022-02-11 11:56:50|93016.5|92991.5|93012.9|92987.9|93016.9|92991.9|93011.3|92986.3|25
1644580620000|2022-02-11 11:57:00|93013.4|92988.4|93009.3|92984.3|93014.7|92989.7|93007.1|92982.1|40
1644580630000|2022-02-11 11:57:10|93009.1|92984.1|93009.8|92984.8|93009.9|92984.9|93008.2|92983.2|32
1644580640000|2022-02-11 11:57:20|93010|92985|93008|92983|93010|92985|93008|92983|21
1644580650000|2022-02-11 11:57:30|93008.1|92983.1|92995|92970|93008.4|92983.4|92994.3|92969.3|37
1644580660000|2022-02-11 11:57:40|92996.3|92971.3|92995.6|92970.6|92998.5|92973.5|92995.3|92970.3|32
1644580670000|2022-02-11 11:57:50|92995.8|92970.8|92994.8|92969.8|92996.4|92971.4|92993.9|92968.9|17
1644580680000|2022-02-11 11:58:00|92995.5|92970.5|92996|92971|92998.6|92973.6|92995.2|92970.2|33
1644580690000|2022-02-11 11:58:10|92995.9|92970.9|92995.5|92970.5|92997.5|92972.5|92995.2|92970.2|18
1644580700000|2022-02-11 11:58:20|92995.7|92970.7|92995.4|92970.4|92998|92973|92995.3|92970.3|31
1644580710000|2022-02-11 11:58:30|92995.8|92970.8|92998.5|92973.5|92998.6|92973.6|92995.6|92970.6|23
1644580720000|2022-02-11 11:58:40|92998.4|92973.4|93002.2|92977.2|93002.6|92977.6|92997.9|92972.9|33
1644580730000|2022-02-11 11:58:50|93001.5|92976.5|93000.9|92975.9|93005.1|92980.1|93000.6|92975.6|34
1644580740000|2022-02-11 11:59:00|93000.8|92975.8|93000.8|92975.8|93002|92977|92999.9|92974.9|35
1644580750000|2022-02-11 11:59:10|93000.7|92975.7|93001.6|92976.6|93003.2|92978.2|93000.7|92975.7|32
1644580760000|2022-02-11 11:59:20|93001.2|92976.2|92998.8|92973.8|93001.2|92976.2|92998.5|92973.5|36
1644580770000|2022-02-11 11:59:30|92998.5|92973.5|92996.2|92971.2|92998.5|92973.5|92994.2|92969.2|37
1644580780000|2022-02-11 11:59:40|92996.3|92971.3|92995.2|92970.2|92996.4|92971.4|92995.1|92970.1|21
1644580790000|2022-02-11 11:59:50|92995.6|92970.6|92996.2|92971.2|92996.6|92971.6|92995.3|92970.3|21
1644580800000|2022-02-11 12:00:00|92996|92971|92996.8|92971.8|92997.1|92972.1|92993.5|92968.5|38
1644580810000|2022-02-11 12:00:10|92996.6|92971.6|92993.1|92968.1|92997|92972|92993.1|92968.1|40
1644580820000|2022-02-11 12:00:20|92993.4|92968.4|92998.5|92973.5|93000.5|92975.5|92991.1|92966.1|41
1644580830000|2022-02-11 12:00:30|92998.1|92973.1|93012.1|92987.1|93012.5|92987.5|92998.1|92973.1|42
1644580840000|2022-02-11 12:00:40|93012.4|92987.4|93010.9|92985.9|93015|92990|93010.7|92985.7|45
1644580850000|2022-02-11 12:00:50|93010.2|92985.2|93006.2|92981.2|93011.2|92986.2|93005.1|92980.1|50
1644580860000|2022-02-11 12:01:00|93006.5|92981.5|93003|92978|93007.7|92982.7|92999.8|92974.8|55
1644580870000|2022-02-11 12:01:10|93003.1|92978.1|93002.7|92977.7|93005.2|92980.2|93002.7|92977.7|27
1644580880000|2022-02-11 12:01:20|93002.5|92977.5|93000|92975|93003.5|92978.5|92999|92974|35
1644580890000|2022-02-11 12:01:30|92999.2|92974.2|92999|92974|92999.6|92974.6|92998.9|92973.9|24
1644580900000|2022-02-11 12:01:40|92999.1|92974.1|92997.1|92972.1|92999.2|92974.2|92997|92972|18
1644580910000|2022-02-11 12:01:50|92995.6|92970.6|92996|92971|92997|92972|92995.3|92970.3|22
1644580920000|2022-02-11 12:02:00|92995.1|92970.1|92995.8|92970.8|92996.9|92971.9|92995.1|92970.1|41
1644580930000|2022-02-11 12:02:10|92995.6|92970.6|92994.1|92969.1|92996.5|92971.5|92993.9|92968.9|22
1644580940000|2022-02-11 12:02:20|92994.3|92969.3|92993.3|92968.3|92995.3|92970.3|92992.8|92967.8|28
1644580950000|2022-02-11 12:02:30|92993.9|92968.9|92993.5|92968.5|92994.9|92969.9|92992.8|92967.8|22
1644580960000|2022-02-11 12:02:40|92994.1|92969.1|92999|92974|93003.2|92978.2|92993.7|92968.7|44
1644580970000|2022-02-11 12:02:50|92998.9|92973.9|92997.8|92972.8|93000.2|92975.2|92995.4|92970.4|59
1644580980000|2022-02-11 12:03:00|92997.9|92972.9|92994.7|92969.7|92997.9|92972.9|92992.4|92967.4|44
1644580990000|2022-02-11 12:03:10|92994.9|92969.9|92993.4|92968.4|92995|92970|92992.3|92967.3|32
1644581000000|2022-02-11 12:03:20|92993.2|92968.2|92995|92970|92995.1|92970.1|92991.8|92966.8|29
1644581010000|2022-02-11 12:03:30|92995.1|92970.1|92993|92968|92995.3|92970.3|92992.9|92967.9|29
1644581020000|2022-02-11 12:03:40|92993.2|92968.2|92991.3|92966.3|92993.2|92968.2|92991.2|92966.2|24
1644581030000|2022-02-11 12:03:50|92991.2|92966.2|92992.7|92967.7|92994.3|92969.3|92991.2|92966.2|39
1644581040000|2022-02-11 12:04:00|92993.1|92968.1|92992.7|92967.7|92993.8|92968.8|92991.7|92966.7|37
1644581050000|2022-02-11 12:04:10|92993|92968|92992.4|92967.4|92993.1|92968.1|92991.5|92966.5|23
1644581060000|2022-02-11 12:04:20|92992.5|92967.5|92991.1|92966.1|92992.5|92967.5|92990.5|92965.5|25
1644581070000|2022-02-11 12:04:30|92991.6|92966.6|92990.9|92965.9|92991.6|92966.6|92990.2|92965.2|30
1644581080000|2022-02-11 12:04:40|92991.1|92966.1|92978.2|92953.2|92991.9|92966.9|92977.5|92952.5|60
1644581090000|2022-02-11 12:04:50|92978.7|92953.7|92980.7|92955.7|92981.6|92956.6|92978.6|92953.6|46
1644581100000|2022-02-11 12:05:00|92980.5|92955.5|92974.3|92949.3|92981|92956|92974|92949|45
1644581110000|2022-02-11 12:05:10|92974.4|92949.4|92981.3|92956.3|92981.9|92956.9|92974|92949|41
1644581120000|2022-02-11 12:05:20|92980.9|92955.9|92983.5|92958.5|92985.1|92960.1|92978.5|92953.5|43
1644581130000|2022-02-11 12:05:30|92985.8|92960.8|92978.5|92953.5|92986.4|92961.4|92978|92953|42
1644581140000|2022-02-11 12:05:40|92978.1|92953.1|92973.1|92948.1|92980.2|92955.2|92973.1|92948.1|37
1644581150000|2022-02-11 12:05:50|92971|92946|92973.2|92948.2|92973.3|92948.3|92971|92946|46
1644581160000|2022-02-11 12:06:00|92973.3|92948.3|92969.7|92944.7|92973.6|92948.6|92968.2|92943.2|29
1644581170000|2022-02-11 12:06:10|92970.9|92945.9|92968.2|92943.2|92971.3|92946.3|92968.2|92943.2|27
1644581180000|2022-02-11 12:06:20|92969.1|92944.1|92957|92932|92969.3|92944.3|92956.2|92931.2|32
1644581190000|2022-02-11 12:06:30|92958.2|92933.2|92962.7|92937.7|92963.2|92938.2|92950.3|92925.3|53
1644581200000|2022-02-11 12:06:40|92963|92938|92963.4|92938.4|92966.3|92941.3|92962.2|92937.2|38
1644581210000|2022-02-11 12:06:50|92963.2|92938.2|92965.8|92940.8|92965.8|92940.8|92962|92937|31
1644581220000|2022-02-11 12:07:00|92964.3|92939.3|92964.6|92939.6|92965.5|92940.5|92964.3|92939.3|34
1644581230000|2022-02-11 12:07:10|92964.7|92939.7|92948.6|92923.6|92964.7|92939.7|92948.6|92923.6|38
1644581240000|2022-02-11 12:07:20|92949.1|92924.1|92931.7|92906.7|92949.7|92924.7|92930.1|92905.1|52
1644581250000|2022-02-11 12:07:30|92932|92907|92934.9|92909.9|92936.9|92911.9|92927.8|92902.8|58
1644581260000|2022-02-11 12:07:40|92934.8|92909.8|92938.3|92913.3|92939|92914|92934.2|92909.2|35
1644581270000|2022-02-11 12:07:50|92938.5|92913.5|92922.4|92897.4|92938.5|92913.5|92921.3|92896.3|55
1644581280000|2022-02-11 12:08:00|92921.7|92896.7|92935.2|92910.2|92936.4|92911.4|92921.5|92896.5|48
1644581290000|2022-02-11 12:08:10|92935.4|92910.4|92928.3|92903.3|92935.4|92910.4|92925.9|92900.9|52
1644581300000|2022-02-11 12:08:20|92928.8|92903.8|92929.9|92904.9|92932.5|92907.5|92926.6|92901.6|37
1644581310000|2022-02-11 12:08:30|92930.1|92905.1|92929.8|92904.8|92932.1|92907.1|92929.7|92904.7|43
1644581320000|2022-02-11 12:08:40|92930.1|92905.1|92929.1|92904.1|92930.1|92905.1|92928.1|92903.1|24
1644581330000|2022-02-11 12:08:50|92929.2|92904.2|92929.7|92904.7|92933.6|92908.6|92928.7|92903.7|59
1644581340000|2022-02-11 12:09:00|92930|92905|92923.2|92898.2|92930|92905|92921.2|92896.2|55
1644581350000|2022-02-11 12:09:10|92923.3|92898.3|92914.5|92889.5|92923.5|92898.5|92913.7|92888.7|53
1644581360000|2022-02-11 12:09:20|92915.7|92890.7|92915|92890|92919.2|92894.2|92914.3|92889.3|61
1644581370000|2022-02-11 12:09:30|92915.7|92890.7|92913.6|92888.6|92917.5|92892.5|92912.8|92887.8|45
1644581380000|2022-02-11 12:09:40|92913.8|92888.8|92922.1|92897.1|92922.9|92897.9|92913.1|92888.1|49
1644581390000|2022-02-11 12:09:50|92921.9|92896.9|92922.1|92897.1|92924.2|92899.2|92920.4|92895.4|43
1644581400000|2022-02-11 12:10:00|92921.5|92896.5|92920.7|92895.7|92925.6|92900.6|92919.6|92894.6|48
1644581410000|2022-02-11 12:10:10|92920.2|92895.2|92918.9|92893.9|92921.7|92896.7|92915.3|92890.3|47
1644581420000|2022-02-11 12:10:20|92919.2|92894.2|92887.2|92862.2|92919.2|92894.2|92887.2|92862.2|46
1644581430000|2022-02-11 12:10:30|92896.4|92846.4|92887.5|92862.5|92902.1|92864|92884.7|92845.9|53
1644581440000|2022-02-11 12:10:40|92887.6|92862.6|92885.9|92860.9|92888.4|92863.4|92885.9|92860.9|48
1644581450000|2022-02-11 12:10:50|92886.1|92861.1|92888.6|92863.6|92888.8|92863.8|92884.8|92859.8|40
1644581460000|2022-02-11 12:11:00|92888.7|92863.7|92891.2|92866.2|92892.2|92867.2|92885.4|92860.4|39
1644581470000|2022-02-11 12:11:10|92890.1|92865.1|92889.2|92864.2|92891.2|92866.2|92888.7|92863.7|30
1644581480000|2022-02-11 12:11:20|92890.4|92865.4|92886.8|92861.8|92890.9|92865.9|92883.6|92858.6|36
1644581490000|2022-02-11 12:11:30|92887.5|92862.5|92886.8|92861.8|92888.9|92863.9|92886.4|92861.4|38
1644581500000|2022-02-11 12:11:40|92886.7|92861.7|92884.9|92859.9|92887.4|92862.4|92883.5|92858.5|43
1644581510000|2022-02-11 12:11:50|92885|92860|92869.7|92844.7|92885.9|92860.9|92869.6|92844.6|46
1644581520000|2022-02-11 12:12:00|92869.9|92844.9|92866.9|92841.9|92870.2|92845.2|92865.5|92840.5|40
1644581530000|2022-02-11 12:12:10|92867.1|92842.1|92880.3|92855.3|92881.2|92856.2|92867.1|92842.1|47
1644581540000|2022-02-11 12:12:20|92878.9|92853.9|92876.5|92851.5|92879.3|92854.3|92875.5|92850.5|37
1644581550000|2022-02-11 12:12:30|92875.3|92850.3|92867.8|92842.8|92875.5|92850.5|92865.9|92840.9|46
1644581560000|2022-02-11 12:12:40|92868.1|92843.1|92871.9|92846.9|92872.3|92847.3|92866.2|92841.2|38
1644581570000|2022-02-11 12:12:50|92872.1|92847.1|92862.1|92837.1|92872.9|92847.9|92861.7|92836.7|61
1644581580000|2022-02-11 12:13:00|92861.7|92836.7|92856.5|92831.5|92861.7|92836.7|92853.6|92828.6|48
1644581590000|2022-02-11 12:13:10|92857.3|92832.3|92856|92831|92860|92835|92854.8|92829.8|61
1644581600000|2022-02-11 12:13:20|92856.2|92831.2|92847.8|92822.8|92857.1|92832.1|92847.2|92822.2|51
1644581610000|2022-02-11 12:13:30|92847.9|92822.9|92844.4|92819.4|92848.8|92823.8|92842.4|92817.4|36
1644581620000|2022-02-11 12:13:40|92843.9|92818.9|92821.6|92796.6|92845.1|92820.1|92817.6|92792.6|55
1644581630000|2022-02-11 12:13:50|92821.8|92796.8|92827.2|92802.2|92831.2|92806.2|92821.8|92796.8|66
1644581640000|2022-02-11 12:14:00|92827.7|92802.7|92832.5|92807.5|92832.6|92807.6|92817.1|92792.1|61
1644581650000|2022-02-11 12:14:10|92832.2|92807.2|92850.9|92825.9|92851.2|92826.2|92832.2|92807.2|62
1644581660000|2022-02-11 12:14:20|92849.6|92824.6|92843.4|92818.4|92849.6|92824.6|92842.1|92817.1|41
1644581670000|2022-02-11 12:14:30|92843|92818|92848.6|92823.6|92848.6|92823.6|92842.4|92817.4|42
1644581680000|2022-02-11 12:14:40|92848.2|92823.2|92840.8|92815.8|92848.2|92823.2|92840|92815|49
1644581690000|2022-02-11 12:14:50|92840.6|92815.6|92848.4|92823.4|92848.4|92823.4|92840|92815|50
1644581700000|2022-02-11 12:15:00|92848.3|92823.3|92849.9|92824.9|92852.4|92827.4|92846.1|92821.1|64
1644581710000|2022-02-11 12:15:10|92850|92825|92857.3|92832.3|92857.3|92832.3|92849.6|92824.6|41
1644581720000|2022-02-11 12:15:20|92857.2|92832.2|92859.3|92834.3|92861.4|92836.4|92853.9|92828.9|54
1644581730000|2022-02-11 12:15:30|92859.1|92834.1|92867.6|92842.6|92868.2|92843.2|92856.7|92831.7|53
1644581740000|2022-02-11 12:15:40|92868.1|92843.1|92866.6|92841.6|92868.4|92843.4|92863.7|92838.7|56
1644581750000|2022-02-11 12:15:50|92866.3|92841.3|92867.8|92842.8|92872.1|92847.1|92865.9|92840.9|48
1644581760000|2022-02-11 12:16:00|92868.1|92843.1|92867.1|92842.1|92870.6|92845.6|92866.5|92841.5|42
1644581770000|2022-02-11 12:16:10|92867.2|92842.2|92866.4|92841.4|92867.8|92842.8|92862.7|92837.7|34
1644581780000|2022-02-11 12:16:20|92866.8|92841.8|92858.3|92833.3|92867.7|92842.7|92858.2|92833.2|22
1644581790000|2022-02-11 12:16:30|92858.4|92833.4|92859|92834|92859|92834|92857.7|92832.7|22
1644581800000|2022-02-11 12:16:40|92858.8|92833.8|92860.1|92835.1|92860.2|92835.2|92858.1|92833.1|18
1644581810000|2022-02-11 12:16:50|92860.4|92835.4|92859.5|92834.5|92862.4|92837.4|92856.8|92831.8|46
1644581820000|2022-02-11 12:17:00|92859.8|92834.8|92861.4|92836.4|92865.1|92840.1|92858.9|92833.9|42
1644581830000|2022-02-11 12:17:10|92861.2|92836.2|92855.4|92830.4|92861.8|92836.8|92854.5|92829.5|42
1644581840000|2022-02-11 12:17:20|92855.3|92830.3|92853.2|92828.2|92855.3|92830.3|92850.5|92825.5|41
1644581850000|2022-02-11 12:17:30|92852.5|92827.5|92853.3|92828.3|92853.3|92828.3|92850.4|92825.4|27
1644581860000|2022-02-11 12:17:40|92853.2|92828.2|92850.5|92825.5|92854|92829|92850|92825|33
1644581870000|2022-02-11 12:17:50|92850.6|92825.6|92859.7|92834.7|92860|92835|92850.5|92825.5|54
1644581880000|2022-02-11 12:18:00|92857.9|92832.9|92860.9|92835.9|92861.5|92836.5|92856.7|92831.7|51
1644581890000|2022-02-11 12:18:10|92861.3|92836.3|92855.6|92830.6|92861.7|92836.7|92855.1|92830.1|61
1644581900000|2022-02-11 12:18:20|92856.5|92831.5|92857.4|92832.4|92859.5|92834.5|92854.3|92829.3|66
1644581910000|2022-02-11 12:18:30|92857.3|92832.3|92857.9|92832.9|92858.6|92833.6|92854.6|92829.6|59
1644581920000|2022-02-11 12:18:40|92856.9|92831.9|92857.2|92832.2|92859.5|92834.5|92855.3|92830.3|59
1644581930000|2022-02-11 12:18:50|92858.4|92833.4|92857.1|92832.1|92862.5|92837.5|92856.9|92831.9|67
1644581940000|2022-02-11 12:19:00|92858|92833|92833.6|92808.6|92858.4|92833.4|92830.7|92805.7|65
1644581950000|2022-02-11 12:19:10|92833.4|92808.4|92834.9|92809.9|92836.8|92811.8|92831|92806|59
1644581960000|2022-02-11 12:19:20|92835.3|92810.3|92831.5|92806.5|92835.3|92810.3|92831.4|92806.4|48
1644581970000|2022-02-11 12:19:30|92831.8|92806.8|92831|92806|92832.2|92807.2|92830|92805|44
1644581980000|2022-02-11 12:19:40|92830.8|92805.8|92822.3|92797.3|92830.9|92805.9|92821.8|92796.8|43
1644581990000|2022-02-11 12:19:50|92822.6|92797.6|92822.9|92797.9|92823.1|92798.1|92821.7|92796.7|41
1644582000000|2022-02-11 12:20:00|92822.8|92797.8|92828.3|92803.3|92828.3|92803.3|92822.6|92797.6|44
1644582010000|2022-02-11 12:20:10|92828.6|92803.6|92823.4|92798.4|92828.6|92803.6|92823.4|92798.4|47
1644582020000|2022-02-11 12:20:20|92823.3|92798.3|92820.4|92795.4|92823.4|92798.4|92819.8|92794.8|39
1644582030000|2022-02-11 12:20:30|92820.7|92795.7|92820.2|92795.2|92822.8|92797.8|92819.8|92794.8|30
1644582040000|2022-02-11 12:20:40|92820|92795|92807.3|92782.3|92820.8|92795.8|92807.3|92782.3|33
1644582050000|2022-02-11 12:20:50|92808.9|92783.9|92803.3|92778.3|92809.2|92784.2|92802.4|92777.4|54
1644582060000|2022-02-11 12:21:00|92803.2|92778.2|92804.7|92779.7|92805.8|92780.8|92797.3|92772.3|65
1644582070000|2022-02-11 12:21:10|92802.9|92777.9|92770.3|92745.3|92805.7|92780.7|92768.7|92732.9|66
1644582080000|2022-02-11 12:21:20|92769.9|92744.9|92758|92733|92772.2|92747.2|92755|92715.7|72
1644582090000|2022-02-11 12:21:30|92758.8|92733.8|92760.2|92735.2|92762.1|92737.1|92754.3|92729.3|59
1644582100000|2022-02-11 12:21:40|92761|92736|92758.6|92733.6|92762.8|92737.8|92758.1|92733.1|48
1644582110000|2022-02-11 12:21:50|92757.8|92732.8|92762.6|92737.6|92767.7|92742.7|92757.8|92732.8|63
1644582120000|2022-02-11 12:22:00|92763.3|92738.3|92760.5|92735.5|92765.4|92740.4|92755.9|92730.9|54
1644582130000|2022-02-11 12:22:10|92759.9|92734.9|92750.2|92725.2|92760.7|92735.7|92749.4|92724.4|56
1644582140000|2022-02-11 12:22:20|92750.4|92725.4|92758.3|92733.3|92768.5|92733.6|92750.3|92717.1|55
1644582150000|2022-02-11 12:22:30|92758.4|92733.4|92753.5|92728.5|92758.7|92733.7|92751.1|92726.1|58
1644582160000|2022-02-11 12:22:40|92753.3|92728.3|92745.9|92720.9|92753.5|92728.5|92745|92720|48
1644582170000|2022-02-11 12:22:50|92745.8|92720.8|92745.1|92720.1|92749.9|92724.9|92744.8|92719.8|43
1644582180000|2022-02-11 12:23:00|92745.5|92720.5|92742.3|92717.3|92748.9|92723.9|92740|92715|44
1644582190000|2022-02-11 12:23:10|92741.6|92716.6|92736.3|92711.3|92742.1|92717.1|92733.7|92708.7|43
1644582200000|2022-02-11 12:23:20|92734.6|92709.6|92732.2|92707.2|92736.5|92711.5|92732.2|92707.2|62
1644582210000|2022-02-11 12:23:30|92732|92707|92732.9|92707.9|92733.5|92708.5|92732|92707|35
1644582220000|2022-02-11 12:23:40|92732.5|92707.5|92726.9|92701.9|92733.2|92708.2|92723.8|92698.8|50
1644582230000|2022-02-11 12:23:50|92727.4|92702.4|92728.4|92703.4|92732.2|92707.2|92727.4|92702.4|37
1644582240000|2022-02-11 12:24:00|92728.7|92703.7|92730|92705|92730|92705|92724.1|92699.1|46
1644582250000|2022-02-11 12:24:10|92729.6|92704.6|92733|92708|92735.2|92710.2|92729.6|92704.6|52
1644582260000|2022-02-11 12:24:20|92733.4|92708.4|92722.2|92697.2|92735.2|92710.2|92721.9|92696.9|63
1644582270000|2022-02-11 12:24:30|92724.7|92699.7|92713.8|92688.8|92724.7|92699.7|92712.9|92687.9|59
1644582280000|2022-02-11 12:24:40|92714.2|92689.2|92718.7|92693.7|92728.2|92695.6|92711.3|92678.2|54
1644582290000|2022-02-11 12:24:50|92718.5|92693.5|92717.9|92692.9|92722.3|92697.3|92715.5|92690.5|61
1644582300000|2022-02-11 12:25:00|92717.4|92692.4|92717.3|92692.3|92723.7|92698.7|92715.6|92690.6|51
1644582310000|2022-02-11 12:25:10|92717.9|92692.9|92716.2|92691.2|92719.3|92694.3|92714.9|92689.9|53
1644582320000|2022-02-11 12:25:20|92716|92691|92710.7|92685.7|92718.9|92693.9|92709.5|92684.5|43
1644582330000|2022-02-11 12:25:30|92710.1|92685.1|92716.2|92691.2|92717.3|92692.3|92710.1|92685.1|40
1644582340000|2022-02-11 12:25:40|92714.8|92689.8|92725.3|92700.3|92726|92701|92714.8|92689.8|56
1644582350000|2022-02-11 12:25:50|92723.3|92698.3|92723.7|92698.7|92725.5|92700.5|92722.5|92697.5|38
1644582360000|2022-02-11 12:26:00|92722.8|92697.8|92715.2|92690.2|92726.8|92701.8|92715.2|92690.2|40
1644582370000|2022-02-11 12:26:10|92716.2|92691.2|92714.1|92689.1|92718.7|92693.7|92712.3|92687.3|43
1644582380000|2022-02-11 12:26:20|92714|92689|92694.9|92669.9|92717.1|92692.1|92693.6|92668.6|58
1644582390000|2022-02-11 12:26:30|92693.6|92668.6|92687.1|92662.1|92696.8|92671.8|92686.1|92661.1|63
1644582400000|2022-02-11 12:26:40|92686.9|92661.9|92677.1|92652.1|92689.3|92662.9|92676.3|92637|57
1644582410000|2022-02-11 12:26:50|92677|92652|92678.2|92653.2|92679.6|92654.6|92676.7|92651.7|42
1644582420000|2022-02-11 12:27:00|92678.6|92653.6|92693|92668|92695|92669.1|92678.3|92645|67
1644582430000|2022-02-11 12:27:10|92692.3|92667.3|92697.6|92672.6|92697.6|92672.6|92690.2|92665.2|53
1644582440000|2022-02-11 12:27:20|92697.3|92672.3|92701.6|92676.6|92712.8|92676.9|92696.3|92661.6|48
1644582450000|2022-02-11 12:27:30|92701.3|92676.3|92707.5|92682.5|92707.5|92682.5|92698.3|92673.3|37
1644582460000|2022-02-11 12:27:40|92707.3|92682.3|92694.4|92669.4|92708|92683|92694.4|92669.4|42
1644582470000|2022-02-11 12:27:50|92694.2|92669.2|92707.5|92682.5|92708.7|92683.7|92692.4|92667.4|45
1644582480000|2022-02-11 12:28:00|92709.1|92684.1|92708.9|92683.9|92709.5|92684.5|92705.4|92680.4|44
1644582490000|2022-02-11 12:28:10|92707.4|92682.4|92712.6|92687.6|92716.5|92691.5|92707.3|92682.3|44
1644582500000|2022-02-11 12:28:20|92712.5|92687.5|92713.2|92688.2|92715.9|92690.9|92709.2|92684.2|35
1644582510000|2022-02-11 12:28:30|92711.5|92686.5|92709.9|92684.9|92713|92688|92709.9|92684.9|39
1644582520000|2022-02-11 12:28:40|92709.5|92684.5|92703.5|92678.5|92711.3|92686.3|92702.8|92677.8|53
1644582530000|2022-02-11 12:28:50|92703.4|92678.4|92706.5|92681.5|92709.4|92684.4|92702|92677|39
1644582540000|2022-02-11 12:29:00|92706.3|92681.3|92705.3|92680.3|92706.8|92681.8|92701.7|92676.7|50
1644582550000|2022-02-11 12:29:10|92704.9|92679.9|92703.3|92678.3|92706.9|92681.9|92702.9|92677.9|39
1644582560000|2022-02-11 12:29:20|92704.2|92679.2|92705.3|92680.3|92705.5|92680.5|92701.5|92676.5|37
1644582570000|2022-02-11 12:29:30|92706.1|92681.1|92699|92674|92706.1|92681.1|92698.4|92673.4|38
1644582580000|2022-02-11 12:29:40|92698.7|92673.7|92698.3|92673.3|92702.3|92677.3|92694.9|92669.9|44
1644582590000|2022-02-11 12:29:50|92698.5|92673.5|92700.4|92675.4|92702.1|92677.1|92698.3|92673.3|37
1644582600000|2022-02-11 12:30:00|92704|92679|92707|92682|92707.1|92682.1|92703|92678|44
1644582610000|2022-02-11 12:30:10|92706.7|92681.7|92708.4|92683.4|92708.4|92683.4|92704.8|92679.8|46
1644582620000|2022-02-11 12:30:20|92707.7|92682.7|92703|92678|92708.8|92683.8|92703|92678|39
1644582630000|2022-02-11 12:30:30|92703.4|92678.4|92703.3|92678.3|92704.1|92679.1|92701.8|92676.8|31
1644582640000|2022-02-11 12:30:40|92703.6|92678.6|92695.4|92670.4|92703.7|92678.7|92695|92670|45
1644582650000|2022-02-11 12:30:50|92695.1|92670.1|92696.2|92671.2|92696.5|92671.5|92693.7|92668.7|45
1644582660000|2022-02-11 12:31:00|92696.3|92671.3|92698.5|92673.5|92699.6|92674.6|92694.2|92669.2|37
1644582670000|2022-02-11 12:31:10|92698.6|92673.6|92700.8|92675.8|92705|92680|92698.2|92673.2|54
1644582680000|2022-02-11 12:31:20|92703.4|92678.4|92707|92682|92707.1|92682.1|92694.4|92669.4|57
1644582690000|2022-02-11 12:31:30|92708|92683|92713.1|92688.1|92714.5|92689.5|92706.9|92681.9|47
1644582700000|2022-02-11 12:31:40|92713.6|92688.6|92717.1|92692.1|92717.6|92692.6|92708|92683|49
1644582710000|2022-02-11 12:31:50|92717.7|92692.7|92724.4|92699.4|92724.8|92699.8|92715.9|92690.9|57
1644582720000|2022-02-11 12:32:00|92723.5|92698.5|92728.5|92703.5|92730|92705|92723|92698|54
1644582730000|2022-02-11 12:32:10|92728.4|92703.4|92736.2|92711.2|92737.1|92712.1|92728.4|92703.4|50
1644582740000|2022-02-11 12:32:20|92737.2|92712.2|92734.2|92709.2|92737.8|92712.8|92732.3|92707.3|58
1644582750000|2022-02-11 12:32:30|92734|92709|92733.7|92708.7|92734.9|92709.9|92730|92705|59
1644582760000|2022-02-11 12:32:40|92736.6|92711.6|92728.8|92703.8|92736.6|92711.6|92728.8|92703.8|55
1644582770000|2022-02-11 12:32:50|92728.9|92703.9|92719.1|92694.1|92731.1|92706.1|92718.5|92693.5|59
1644582780000|2022-02-11 12:33:00|92718.8|92693.8|92731.9|92681.9|92731.9|92696.3|92716.7|92681.4|49
1644582790000|2022-02-11 12:33:10|92720.4|92695.4|92711.3|92686.3|92722.7|92697.7|92710.8|92685.8|54
1644582800000|2022-02-11 12:33:20|92711.7|92686.7|92696.9|92671.9|92715.3|92690.3|92692|92667|52
1644582810000|2022-02-11 12:33:30|92697.9|92672.9|92719.8|92694.8|92719.8|92694.8|92693.8|92668.8|55
1644582820000|2022-02-11 12:33:40|92721|92696|92716.9|92691.9|92723.1|92698.1|92712.7|92687.7|53
1644582830000|2022-02-11 12:33:50|92717.2|92692.2|92716.9|92691.9|92718.8|92693.8|92715.4|92690.4|38
1644582840000|2022-02-11 12:34:00|92716.5|92691.5|92720.1|92695.1|92722.2|92697.2|92714.4|92689.4|50
1644582850000|2022-02-11 12:34:10|92719.9|92694.9|92717.8|92692.8|92722.6|92697.6|92716.5|92691.5|50
1644582860000|2022-02-11 12:34:20|92717.9|92692.9|92714.4|92689.4|92719.9|92694.9|92713.2|92688.2|48
1644582870000|2022-02-11 12:34:30|92715.2|92690.2|92720.8|92695.8|92722.6|92697.6|92713.6|92688.6|57
1644582880000|2022-02-11 12:34:40|92720.7|92695.7|92720.5|92695.5|92724|92699|92718.6|92693.6|46
1644582890000|2022-02-11 12:34:50|92720.7|92695.7|92725.2|92700.2|92725.3|92700.3|92720.4|92695.4|48
1644582900000|2022-02-11 12:35:00|92725|92700|92732.1|92707.1|92735.4|92710.4|92724.9|92699.9|60
1644582910000|2022-02-11 12:35:10|92732.9|92707.9|92742|92717|92743.5|92718.5|92732.9|92707.9|42
1644582920000|2022-02-11 12:35:20|92741.9|92716.9|92742.6|92717.6|92742.8|92717.8|92739.9|92714.9|51
1644582930000|2022-02-11 12:35:30|92741.7|92716.7|92742|92717|92742.9|92717.9|92739.5|92714.5|29
1644582940000|2022-02-11 12:35:40|92741.4|92716.4|92740.8|92715.8|92743.9|92718.9|92739.9|92714.9|33
1644582950000|2022-02-11 12:35:50|92741.8|92716.8|92740.9|92715.9|92741.8|92716.8|92738.6|92713.6|34
1644582960000|2022-02-11 12:36:00|92741|92716|92740.9|92715.9|92742.2|92717.2|92739.1|92714.1|47
1644582970000|2022-02-11 12:36:10|92741.2|92716.2|92736.4|92711.4|92741.2|92716.2|92734.8|92709.8|52
1644582980000|2022-02-11 12:36:20|92736.6|92711.6|92736.5|92711.5|92738.3|92713.3|92734.7|92709.7|39
1644582990000|2022-02-11 12:36:30|92736.9|92711.9|92734.6|92709.6|92737.2|92712.2|92730.4|92705.4|44
1644583000000|2022-02-11 12:36:40|92734.3|92709.3|92732.7|92707.7|92734.9|92709.9|92718.2|92693.2|58
1644583010000|2022-02-11 12:36:50|92733.1|92708.1|92724.3|92699.3|92733.1|92708.1|92722.8|92697.8|61
1644583020000|2022-02-11 12:37:00|92724.4|92699.4|92719.5|92694.5|92724.5|92699.5|92715.3|92690.3|40
1644583030000|2022-02-11 12:37:10|92719|92694|92718.3|92693.3|92723.2|92698.2|92714|92689|45
1644583040000|2022-02-11 12:37:20|92718.8|92693.8|92743.6|92718.6|92751.9|92719.7|92718.3|92693.3|51
1644583050000|2022-02-11 12:37:30|92743.5|92718.5|92738.7|92713.7|92743.5|92718.5|92737.4|92712.4|42
1644583060000|2022-02-11 12:37:40|92738.8|92713.8|92741.6|92716.6|92745.8|92720.8|92738.8|92713.8|37
1644583070000|2022-02-11 12:37:50|92741.4|92716.4|92740.1|92715.1|92741.6|92716.6|92738.7|92713.7|51
1644583080000|2022-02-11 12:38:00|92742.2|92717.2|92733.2|92708.2|92742.4|92717.4|92732.6|92707.6|43
1644583090000|2022-02-11 12:38:10|92733.1|92708.1|92732.9|92707.9|92734.3|92709.3|92732.5|92707.5|22
1644583100000|2022-02-11 12:38:20|92733.2|92708.2|92703.4|92678.4|92733.2|92708.2|92703.4|92678.4|63
1644583110000|2022-02-11 12:38:30|92703|92678|92702.6|92677.6|92705.1|92680.1|92701.5|92676.5|46
1644583120000|2022-02-11 12:38:40|92702.2|92677.2|92704.6|92679.6|92705|92680|92701.9|92676.9|29
1644583130000|2022-02-11 12:38:50|92704|92679|92700|92675|92704.3|92679.3|92699.4|92674.4|40
1644583140000|2022-02-11 12:39:00|92699.6|92674.6|92694.5|92644.5|92701.6|92676.6|92687.1|92643.5|45
1644583150000|2022-02-11 12:39:10|92694.7|92644.7|92692.5|92642.5|92697.1|92655.4|92679.6|92640.4|58
1644583160000|2022-02-11 12:39:20|92692|92642|92690.5|92665.5|92695.6|92667.8|92681.3|92641.9|49
1644583170000|2022-02-11 12:39:30|92691|92666|92686.6|92661.6|92694.2|92669.2|92686.1|92661.1|53
1644583180000|2022-02-11 12:39:40|92686.7|92661.7|92691.9|92666.9|92697.9|92666.9|92683.8|92646.1|47
1644583190000|2022-02-11 12:39:50|92692|92667|92685.8|92660.8|92692|92667|92683.8|92658.8|47
1644583200000|2022-02-11 12:40:00|92686.7|92661.7|92691.4|92666.4|92692.2|92667.2|92686.7|92661.7|47
1644583210000|2022-02-11 12:40:10|92691.2|92666.2|92693.9|92668.9|92694.3|92669.3|92690.7|92665.7|40
1644583220000|2022-02-11 12:40:20|92693.6|92668.6|92700.6|92675.6|92701.1|92676.1|92693.6|92668.6|44
1644583230000|2022-02-11 12:40:30|92699.9|92674.9|92703.1|92678.1|92703.7|92678.7|92699.8|92674.8|41
1644583240000|2022-02-11 12:40:40|92702.7|92677.7|92704.5|92679.5|92704.5|92679.5|92702.7|92677.7|24
1644583250000|2022-02-11 12:40:50|92704.3|92679.3|92702.2|92677.2|92710.7|92685.7|92702.2|92677.2|48
1644583260000|2022-02-11 12:41:00|92701.4|92676.4|92702.9|92677.9|92706.8|92681.8|92699.2|92674.2|51
1644583270000|2022-02-11 12:41:10|92702.1|92677.1|92708.2|92683.2|92708.2|92683.2|92701.7|92676.7|41
1644583280000|2022-02-11 12:41:20|92708.1|92683.1|92705.1|92680.1|92709.8|92684.8|92705|92680|27
1644583290000|2022-02-11 12:41:30|92705.7|92680.7|92708.3|92683.3|92708.7|92683.7|92702.3|92677.3|35
1644583300000|2022-02-11 12:41:40|92708.1|92683.1|92714.2|92689.2|92716.8|92691.8|92706.4|92681.4|47
1644583310000|2022-02-11 12:41:50|92714.3|92689.3|92722|92697|92723.3|92698.3|92712.6|92687.6|58
1644583320000|2022-02-11 12:42:00|92721.2|92696.2|92717.1|92692.1|92721.4|92696.4|92712.5|92687.5|65
1644583330000|2022-02-11 12:42:10|92716.7|92691.7|92718.7|92693.7|92719.7|92694.7|92715.2|92690.2|53
1644583340000|2022-02-11 12:42:20|92718.8|92693.8|92722.3|92697.3|92724.4|92699.4|92718.4|92693.4|53
1644583350000|2022-02-11 12:42:30|92722.6|92697.6|92723.8|92698.8|92736.7|92700.1|92721|92685.1|39
1644583360000|2022-02-11 12:42:40|92723.6|92698.6|92723.4|92698.4|92725.5|92700.5|92721.6|92696.6|44
1644583370000|2022-02-11 12:42:50|92723.7|92698.7|92721.8|92696.8|92723.7|92698.7|92720.8|92695.8|41
1644583380000|2022-02-11 12:43:00|92721.4|92696.4|92729.1|92704.1|92732.5|92707.5|92721.3|92696.3|52
1644583390000|2022-02-11 12:43:10|92727.8|92702.8|92727.7|92702.7|92739|92705.7|92724.3|92687.9|52
1644583400000|2022-02-11 12:43:20|92727.3|92702.3|92730.3|92705.3|92741.8|92705.5|92725.4|92688.3|56
1644583410000|2022-02-11 12:43:30|92730.8|92705.8|92737.3|92712.3|92747.7|92713.4|92730.7|92697.7|58
1644583420000|2022-02-11 12:43:40|92737.4|92712.4|92732|92707|92737.9|92712.9|92731.2|92706.2|59
1644583430000|2022-02-11 12:43:50|92731.8|92706.8|92739.9|92714.9|92740.5|92715.5|92727.2|92702.2|56
1644583440000|2022-02-11 12:44:00|92740.4|92715.4|92740.4|92715.4|92744.4|92719.4|92737.8|92712.8|55
1644583450000|2022-02-11 12:44:10|92740|92715|92729.8|92704.8|92740.2|92715.2|92729.3|92704.3|52
1644583460000|2022-02-11 12:44:20|92729.1|92704.1|92728.6|92703.6|92730.4|92705.4|92725.3|92700.3|63
1644583470000|2022-02-11 12:44:30|92726.6|92701.6|92716.6|92691.6|92727.5|92702.5|92713.4|92688.4|59
1644583480000|2022-02-11 12:44:40|92716.8|92691.8|92715.4|92690.4|92719.5|92694.5|92715.1|92690.1|41
1644583490000|2022-02-11 12:44:50|92716|92691|92702.8|92677.8|92718.1|92693.1|92702.6|92677.6|55
1644583500000|2022-02-11 12:45:00|92702.7|92677.7|92702.3|92677.3|92704.4|92679.4|92700.9|92675.9|38
1644583510000|2022-02-11 12:45:10|92702.1|92677.1|92686.2|92661.2|92702.1|92677.1|92679.4|92654.4|57
1644583520000|2022-02-11 12:45:20|92686.1|92661.1|92678.6|92653.6|92686.7|92661.7|92676.8|92651.8|50
1644583530000|2022-02-11 12:45:30|92678.5|92653.5|92677.3|92652.3|92679.4|92654.4|92674.4|92649.4|48
1644583540000|2022-02-11 12:45:40|92679.3|92654.3|92681.3|92656.3|92693.2|92657.2|92678.8|92643.2|36
1644583550000|2022-02-11 12:45:50|92680.9|92655.9|92674.9|92649.9|92683.6|92658.6|92671.9|92646.9|39
1644583560000|2022-02-11 12:46:00|92675.4|92650.4|92716.5|92691.5|92716.5|92691.5|92675.4|92650.4|61
1644583570000|2022-02-11 12:46:10|92717.6|92692.6|92720.9|92695.9|92720.9|92695.9|92716.9|92691.9|52
1644583580000|2022-02-11 12:46:20|92720.8|92695.8|92717.5|92692.5|92726.6|92701.6|92716.4|92691.4|54
1644583590000|2022-02-11 12:46:30|92716.9|92691.9|92705.4|92680.4|92718.4|92693.4|92705.4|92680.4|46
1644583600000|2022-02-11 12:46:40|92705.8|92680.8|92709.2|92684.2|92710.2|92685.2|92705.2|92680.2|49
1644583610000|2022-02-11 12:46:50|92708.1|92683.1|92704.3|92679.3|92709.1|92684.1|92703.7|92678.7|44
1644583620000|2022-02-11 12:47:00|92704.2|92679.2|92705.9|92680.9|92707.7|92682.7|92702.2|92677.2|39
1644583630000|2022-02-11 12:47:10|92704.8|92679.8|92707.2|92682.2|92709.3|92684.3|92704.5|92679.5|44
1644583640000|2022-02-11 12:47:20|92706.8|92681.8|92707|92682|92708.9|92683.9|92704.7|92679.7|36
1644583650000|2022-02-11 12:47:30|92707.1|92682.1|92713.8|92688.8|92714.7|92689.7|92706.1|92681.1|45
1644583660000|2022-02-11 12:47:40|92713.5|92688.5|92717.7|92692.7|92719.7|92694.7|92712.9|92687.9|58
1644583670000|2022-02-11 12:47:50|92717.3|92692.3|92710|92685|92719.5|92694.5|92709.5|92684.5|40
1644583680000|2022-02-11 12:48:00|92709.7|92684.7|92710.2|92685.2|92711.9|92686.9|92707.9|92682.9|43
1644583690000|2022-02-11 12:48:10|92709.1|92684.1|92702|92677|92710.7|92685.7|92702|92677|47
1644583700000|2022-02-11 12:48:20|92702.2|92677.2|92701|92676|92705.4|92680.4|92700.9|92675.9|46
1644583710000|2022-02-11 12:48:30|92700.9|92675.9|92705.3|92680.3|92706.1|92681.1|92700.5|92675.5|48
1644583720000|2022-02-11 12:48:40|92704.1|92679.1|92709.6|92684.6|92709.6|92684.6|92699.9|92674.9|51
1644583730000|2022-02-11 12:48:50|92709.2|92684.2|92716|92691|92717.3|92692.3|92707.5|92682.5|56
1644583740000|2022-02-11 12:49:00|92716.6|92691.6|92721.2|92696.2|92722|92697|92714.6|92689.6|56
1644583750000|2022-02-11 12:49:10|92721|92696|92722.7|92697.7|92722.8|92697.8|92720.4|92695.4|34
1644583760000|2022-02-11 12:49:20|92722.6|92697.6|92721.2|92696.2|92722.6|92697.6|92721.1|92696.1|38
1644583770000|2022-02-11 12:49:30|92721.1|92696.1|92722.3|92697.3|92722.6|92697.6|92720|92695|25
1644583780000|2022-02-11 12:49:40|92723.2|92698.2|92721|92696|92726.9|92701.9|92721|92696|51
1644583790000|2022-02-11 12:49:50|92721.2|92696.2|92716.6|92691.6|92721.3|92696.3|92715.7|92690.7|32
1644583800000|2022-02-11 12:50:00|92716.1|92691.1|92716.8|92691.8|92718.9|92693.9|92713.2|92688.2|45
1644583810000|2022-02-11 12:50:10|92716.7|92691.7|92716.9|92691.9|92719.3|92694.3|92715.7|92690.7|43
1644583820000|2022-02-11 12:50:20|92716.8|92691.8|92717.6|92692.6|92718.2|92693.2|92716.4|92691.4|31
1644583830000|2022-02-11 12:50:30|92718.1|92693.1|92718.5|92693.5|92719.7|92694.7|92713.6|92688.6|44
1644583840000|2022-02-11 12:50:40|92717.1|92692.1|92716.9|92691.9|92719.2|92694.2|92715.6|92690.6|40
1644583850000|2022-02-11 12:50:50|92717.6|92692.6|92717.3|92692.3|92724|92699|92717.1|92692.1|45
1644583860000|2022-02-11 12:51:00|92718.1|92693.1|92718.1|92693.1|92718.9|92693.9|92717|92692|38
1644583870000|2022-02-11 12:51:10|92718.5|92693.5|92716.1|92691.1|92718.5|92693.5|92715.2|92690.2|38
1644583880000|2022-02-11 12:51:20|92716.2|92691.2|92703.7|92678.7|92716.2|92691.2|92702.8|92677.8|37
1644583890000|2022-02-11 12:51:30|92703.8|92678.8|92708.5|92683.5|92708.5|92683.5|92703.4|92678.4|49
1644583900000|2022-02-11 12:51:40|92708.6|92683.6|92694.4|92669.4|92709|92684|92694.4|92669.4|37
1644583910000|2022-02-11 12:51:50|92692.1|92667.1|92695|92670|92697|92672|92691.1|92666.1|47
1644583920000|2022-02-11 12:52:00|92694.7|92669.7|92691.1|92666.1|92695|92670|92690.1|92665.1|45
1644583930000|2022-02-11 12:52:10|92689.9|92664.9|92694.7|92669.7|92695.7|92670.7|92685.4|92660.4|50
1644583940000|2022-02-11 12:52:20|92694.6|92669.6|92691.2|92666.2|92695.8|92670.8|92689.6|92664.6|53
1644583950000|2022-02-11 12:52:30|92691.1|92666.1|92685.8|92660.8|92691.4|92666.4|92683.9|92658.9|32
1644583960000|2022-02-11 12:52:40|92685.9|92660.9|92687.4|92662.4|92687.6|92662.6|92685.9|92660.9|21
1644583970000|2022-02-11 12:52:50|92687.6|92662.6|92679.6|92654.6|92687.6|92662.6|92678.3|92653.3|39
1644583980000|2022-02-11 12:53:00|92679.3|92654.3|92686.9|92661.9|92687.1|92662.1|92679.1|92654.1|52
1644583990000|2022-02-11 12:53:10|92687|92662|92690.2|92665.2|92690.2|92665.2|92684.5|92659.5|46
1644584000000|2022-02-11 12:53:20|92689.7|92664.7|92699.4|92674.4|92701|92676|92689.7|92664.7|45
1644584010000|2022-02-11 12:53:30|92699.5|92674.5|92699.7|92674.7|92704.4|92679.4|92698.8|92673.8|37
1644584020000|2022-02-11 12:53:40|92700|92675|92693.9|92668.9|92701.7|92676.7|92693.9|92668.9|41
1644584030000|2022-02-11 12:53:50|92694|92669|92692.3|92667.3|92694.2|92669.2|92691.4|92666.4|34
1644584040000|2022-02-11 12:54:00|92691.6|92666.6|92690.6|92665.6|92691.9|92666.9|92688.2|92663.2|34
1644584050000|2022-02-11 12:54:10|92690.8|92665.8|92690|92665|92692.1|92667.1|92690|92665|34
1644584060000|2022-02-11 12:54:20|92689.9|92664.9|92681.4|92656.4|92690.3|92665.3|92681.4|92656.4|37
1644584070000|2022-02-11 12:54:30|92681.2|92656.2|92683.2|92658.2|92683.3|92658.3|92680.4|92655.4|35
1644584080000|2022-02-11 12:54:40|92681.2|92656.2|92683.4|92658.4|92684.3|92659.3|92676.1|92651.1|37
1644584090000|2022-02-11 12:54:50|92683.6|92658.6|92686.4|92661.4|92687.6|92662.6|92682.4|92657.4|35
1644584100000|2022-02-11 12:55:00|92685.4|92660.4|92681.9|92656.9|92685.4|92660.4|92681.8|92656.8|40
1644584110000|2022-02-11 12:55:10|92682.1|92657.1|92668.7|92643.7|92682.7|92657.7|92668.7|92643.7|47
1644584120000|2022-02-11 12:55:20|92669.1|92644.1|92665.6|92640.6|92681|92644.4|92664.5|92631|49
1644584130000|2022-02-11 12:55:30|92665.8|92640.8|92655.3|92630.3|92666.9|92641.9|92654.6|92629.6|39
1644584140000|2022-02-11 12:55:40|92655.1|92630.1|92648.2|92623.2|92655.9|92630.9|92648.2|92623.2|38
1644584150000|2022-02-11 12:55:50|92647.5|92622.5|92656.8|92631.8|92659.9|92634.9|92647.5|92622.5|46
1644584160000|2022-02-11 12:56:00|92657.3|92632.3|92662.3|92637.3|92663.6|92638.6|92657.1|92632.1|49
1644584170000|2022-02-11 12:56:10|92665.5|92640.5|92671.2|92646.2|92673.1|92648.1|92665.5|92640.5|58
1644584180000|2022-02-11 12:56:20|92674.3|92649.3|92674.6|92649.6|92675.2|92650.2|92672.9|92647.9|44
1644584190000|2022-02-11 12:56:30|92674.8|92649.8|92667.2|92642.2|92674.8|92649.8|92666.7|92641.7|43
1644584200000|2022-02-11 12:56:40|92667.3|92642.3|92655.3|92630.3|92667.3|92642.3|92655.3|92630.3|61
1644584210000|2022-02-11 12:56:50|92655.5|92630.5|92654.7|92629.7|92657.9|92632.9|92654.6|92629.6|47
1644584220000|2022-02-11 12:57:00|92655.2|92630.2|92659.6|92634.6|92661.4|92636.4|92655.2|92630.2|55
1644584230000|2022-02-11 12:57:10|92659.4|92634.4|92665.3|92640.3|92666.3|92641.3|92657.4|92632.4|43
1644584240000|2022-02-11 12:57:20|92668|92643|92663|92638|92668.1|92643.1|92662.5|92637.5|61
1644584250000|2022-02-11 12:57:30|92662.9|92637.9|92661.6|92636.6|92664.7|92639.7|92660.4|92635.4|48
1644584260000|2022-02-11 12:57:40|92659.4|92634.4|92663.9|92638.9|92664.8|92639.8|92657.4|92632.4|60
1644584270000|2022-02-11 12:57:50|92664.3|92639.3|92657.1|92632.1|92665.7|92640.7|92655.8|92630.8|45
1644584280000|2022-02-11 12:58:00|92657.5|92632.5|92662.6|92637.6|92664.9|92639.9|92657.5|92632.5|48
1644584290000|2022-02-11 12:58:10|92663.1|92638.1|92665.9|92640.9|92667.4|92642.4|92661.8|92636.8|36
1644584300000|2022-02-11 12:58:20|92666|92641|92660.3|92635.3|92666|92641|92660.3|92635.3|47
1644584310000|2022-02-11 12:58:30|92660.7|92635.7|92653.6|92628.6|92661.7|92636.7|92650.1|92625.1|57
1644584320000|2022-02-11 12:58:40|92653.7|92628.7|92652.9|92627.9|92653.9|92628.9|92652.3|92627.3|37
1644584330000|2022-02-11 12:58:50|92653|92628|92678.7|92653.7|92679.4|92654.4|92652.6|92627.6|53
1644584340000|2022-02-11 12:59:00|92682.2|92657.2|92672.9|92647.9|92686.8|92661.8|92669.5|92644.5|71
1644584350000|2022-02-11 12:59:10|92674.1|92649.1|92670|92645|92674.5|92649.5|92667.8|92642.8|50
1644584360000|2022-02-11 12:59:20|92669.6|92644.6|92670.8|92645.8|92670.8|92645.8|92668.8|92643.8|40
1644584370000|2022-02-11 12:59:30|92670.6|92645.6|92664.3|92639.3|92675.1|92650.1|92663.1|92638.1|59
1644584380000|2022-02-11 12:59:40|92665|92640|92667.3|92642.3|92671.3|92646.3|92664.1|92639.1|51
1644584390000|2022-02-11 12:59:50|92667.4|92642.4|92676.3|92651.3|92676.5|92651.5|92667.3|92642.3|45
1644584400000|2022-02-11 13:00:00|92676.5|92651.5|92675.6|92650.6|92678.2|92653.2|92674.6|92649.6|45
1644584410000|2022-02-11 13:00:10|92675.7|92650.7|92683.4|92658.4|92684.5|92659.5|92674.6|92649.6|62
1644584420000|2022-02-11 13:00:20|92683.9|92658.9|92682.1|92657.1|92685.4|92660.4|92677.9|92652.9|56
1644584430000|2022-02-11 13:00:30|92681.4|92656.4|92678.4|92653.4|92684.2|92659.2|92678.4|92653.4|44
1644584440000|2022-02-11 13:00:40|92678.5|92653.5|92688|92663|92688.6|92663.6|92678.5|92653.5|56
1644584450000|2022-02-11 13:00:50|92687.8|92662.8|92677.4|92652.4|92688.4|92663.4|92676.8|92651.8|57
1644584460000|2022-02-11 13:01:00|92677.5|92652.5|92636.9|92611.9|92677.5|92652.5|92631.1|92606.1|62
1644584470000|2022-02-11 13:01:10|92637|92612|92639.9|92614.9|92640.8|92615.8|92633.2|92608.2|58
1644584480000|2022-02-11 13:01:20|92640.6|92615.6|92637.5|92612.5|92642.1|92617.1|92634.3|92609.3|54
1644584490000|2022-02-11 13:01:30|92637.3|92612.3|92636.3|92611.3|92639.1|92614.1|92636.1|92611.1|29
1644584500000|2022-02-11 13:01:40|92636.5|92611.5|92633.1|92608.1|92637.4|92612.4|92632.3|92607.3|49
1644584510000|2022-02-11 13:01:50|92633.4|92608.4|92637.8|92612.8|92639.4|92614.4|92631.1|92606.1|58
1644584520000|2022-02-11 13:02:00|92638.4|92613.4|92643.2|92618.2|92643.5|92618.5|92637.9|92612.9|72
1644584530000|2022-02-11 13:02:10|92642|92617|92652|92627|92652.7|92627.7|92640.5|92615.5|69
1644584540000|2022-02-11 13:02:20|92651.4|92626.4|92657.7|92632.7|92660|92635|92649.7|92624.7|71
1644584550000|2022-02-11 13:02:30|92659.3|92634.3|92654.5|92629.5|92659.3|92634.3|92651|92626|72
1644584560000|2022-02-11 13:02:40|92653.9|92628.9|92654|92629|92654.4|92629.4|92651.1|92626.1|71
1644584570000|2022-02-11 13:02:50|92653.9|92628.9|92635|92610|92654.1|92629.1|92630.1|92605.1|68
1644584580000|2022-02-11 13:03:00|92636.8|92611.8|92638.9|92613.9|92639.3|92614.3|92635.2|92610.2|72
1644584590000|2022-02-11 13:03:10|92639|92614|92636.3|92611.3|92639|92614|92630.2|92605.2|70
1644584600000|2022-02-11 13:03:20|92636.2|92611.2|92641.8|92616.8|92644|92619|92635.8|92610.8|67
1644584610000|2022-02-11 13:03:30|92639.3|92614.3|92640.5|92615.5|92642.9|92617.9|92638.6|92613.6|55
1644584620000|2022-02-11 13:03:40|92640.6|92615.6|92648.1|92623.1|92650.3|92625.3|92640.3|92615.3|56
1644584630000|2022-02-11 13:03:50|92647.7|92622.7|92644.5|92619.5|92664.7|92639.7|92641.4|92616.4|71
1644584640000|2022-02-11 13:04:00|92646.2|92621.2|92636|92611|92647.5|92622.5|92635|92610|63
1644584650000|2022-02-11 13:04:10|92636.2|92611.2|92635.4|92610.4|92636.3|92611.3|92633.1|92608.1|45
1644584660000|2022-02-11 13:04:20|92635.3|92610.3|92631.5|92606.5|92635.6|92610.6|92631.5|92606.5|43
1644584670000|2022-02-11 13:04:30|92631.8|92606.8|92641.2|92616.2|92641.2|92616.2|92631.7|92606.7|49
1644584680000|2022-02-11 13:04:40|92641.3|92616.3|92652.1|92627.1|92652.1|92627.1|92640|92615|43
1644584690000|2022-02-11 13:04:50|92652.3|92627.3|92657.1|92632.1|92665.9|92640.9|92652.3|92627.3|71
1644584700000|2022-02-11 13:05:00|92656.9|92631.9|92657.4|92632.4|92659.9|92634.9|92656.3|92631.3|46
1644584710000|2022-02-11 13:05:10|92657.2|92632.2|92659.4|92634.4|92660.4|92635.4|92656.4|92631.4|37
1644584720000|2022-02-11 13:05:20|92659.5|92634.5|92661.1|92636.1|92662.8|92637.8|92658.3|92633.3|49
1644584730000|2022-02-11 13:05:30|92661|92636|92661.1|92636.1|92663.9|92638.9|92659.1|92634.1|39
1644584740000|2022-02-11 13:05:40|92661.2|92636.2|92661.3|92636.3|92661.6|92636.6|92654.6|92629.6|46
1644584750000|2022-02-11 13:05:50|92660.8|92635.8|92657.9|92632.9|92662.7|92637.7|92657.3|92632.3|55
1644584760000|2022-02-11 13:06:00|92657.6|92632.6|92650.6|92625.6|92659.2|92634.2|92650|92625|57
1644584770000|2022-02-11 13:06:10|92649.2|92624.2|92652.7|92627.7|92653.2|92628.2|92649|92624|38
1644584780000|2022-02-11 13:06:20|92652.6|92627.6|92650.4|92625.4|92653.4|92628.4|92649.7|92624.7|26
1644584790000|2022-02-11 13:06:30|92651.2|92626.2|92657.7|92632.7|92658.6|92633.6|92650.6|92625.6|34
1644584800000|2022-02-11 13:06:40|92657.4|92632.4|92656.1|92631.1|92658.3|92633.3|92653|92628|48
1644584810000|2022-02-11 13:06:50|92654.9|92629.9|92644.7|92619.7|92654.9|92629.9|92644.4|92619.4|40
1644584820000|2022-02-11 13:07:00|92644.1|92619.1|92646.3|92621.3|92650.4|92625.4|92644.1|92619.1|44
1644584830000|2022-02-11 13:07:10|92646.1|92621.1|92644.1|92619.1|92646.5|92621.5|92643.4|92618.4|41
1644584840000|2022-02-11 13:07:20|92644.3|92619.3|92640.1|92615.1|92644.5|92619.5|92638.8|92613.8|49
1644584850000|2022-02-11 13:07:30|92640.2|92615.2|92643.5|92618.5|92644.6|92619.6|92639.8|92614.8|40
1644584860000|2022-02-11 13:07:40|92643.6|92618.6|92643|92618|92644.2|92619.2|92643|92618|24
1644584870000|2022-02-11 13:07:50|92643.1|92618.1|92640.2|92615.2|92648|92623|92639.2|92614.2|41
1644584880000|2022-02-11 13:08:00|92640.3|92615.3|92632.7|92607.7|92640.8|92615.8|92632.7|92607.7|49
1644584890000|2022-02-11 13:08:10|92632.4|92607.4|92628.9|92603.9|92632.8|92607.8|92628.9|92603.9|35
1644584900000|2022-02-11 13:08:20|92630.4|92605.4|92630.2|92605.2|92631.1|92606.1|92628.6|92603.6|29
1644584910000|2022-02-11 13:08:30|92630|92605|92621.3|92596.3|92630.4|92605.4|92620.8|92595.8|22
1644584920000|2022-02-11 13:08:40|92621.1|92596.1|92621|92596|92623.9|92598.9|92618.1|92593.1|30
1644584930000|2022-02-11 13:08:50|92621.2|92596.2|92612.5|92587.5|92629.2|92604.2|92612|92587|59
1644584940000|2022-02-11 13:09:00|92612.1|92587.1|92579.4|92554.4|92612.1|92587.1|92577.5|92552.5|68
1644584950000|2022-02-11 13:09:10|92579.5|92554.5|92575|92550|92579.6|92554.6|92571.7|92546.7|60
1644584960000|2022-02-11 13:09:20|92576.2|92551.2|92568.4|92543.4|92576.4|92551.4|92567.6|92542.6|56
1644584970000|2022-02-11 13:09:30|92568.7|92543.7|92564.1|92539.1|92569.4|92544.4|92562.2|92537.2|49
1644584980000|2022-02-11 13:09:40|92564.2|92539.2|92567.4|92542.4|92567.7|92542.7|92561.9|92536.9|44
1644584990000|2022-02-11 13:09:50|92566.8|92541.8|92572.5|92547.5|92574|92549|92566.4|92541.4|35
1644585000000|2022-02-11 13:10:00|92571.7|92546.7|92570.5|92545.5|92574.8|92549.8|92569.1|92544.1|44
1644585010000|2022-02-11 13:10:10|92572.1|92547.1|92568.6|92543.6|92573.1|92548.1|92567|92542|37
1644585020000|2022-02-11 13:10:20|92567.8|92542.8|92564.3|92539.3|92567.8|92542.8|92563.5|92538.5|37
1644585030000|2022-02-11 13:10:30|92564.5|92539.5|92555.2|92530.2|92565.5|92540.5|92554|92529|54
1644585040000|2022-02-11 13:10:40|92555.1|92530.1|92540.5|92515.5|92555.1|92530.1|92539.6|92514.6|59
1644585050000|2022-02-11 13:10:50|92540.4|92515.4|92542|92517|92543.8|92518.8|92537.8|92512.8|50
1644585060000|2022-02-11 13:11:00|92541.9|92516.9|92527.9|92502.9|92542.8|92517.8|92527.9|92502.9|68
1644585070000|2022-02-11 13:11:10|92527.7|92502.7|92518|92493|92532.3|92504.4|92515.9|92468.1|64
1644585080000|2022-02-11 13:11:20|92518.5|92493.5|92512.6|92487.6|92518.8|92493.8|92510.9|92485.9|48
1644585090000|2022-02-11 13:11:30|92512.8|92487.8|92538|92513|92542.8|92517.8|92511.1|92486.1|57
1644585100000|2022-02-11 13:11:40|92535.4|92510.4|92548.1|92523.1|92548.8|92523.8|92535|92510|52
1644585110000|2022-02-11 13:11:50|92544.3|92519.3|92569.8|92519.8|92569.8|92534.6|92540.4|92515.4|61
1644585120000|2022-02-11 13:12:00|92569.6|92519.6|92540|92515|92569.6|92530.8|92540|92515|63
1644585130000|2022-02-11 13:12:10|92541.6|92516.6|92518.3|92493.3|92558.4|92533.4|92513.1|92477.2|66
1644585140000|2022-02-11 13:12:20|92518|92493|92550.3|92525.3|92556.2|92531.2|92518|92485.6|70
1644585150000|2022-02-11 13:12:30|92545.2|92520.2|92539.6|92514.6|92545.2|92520.2|92534.4|92509.4|55
1644585160000|2022-02-11 13:12:40|92539.1|92514.1|92521.6|92496.6|92541.9|92516.9|92521.2|92496.2|61
1644585170000|2022-02-11 13:12:50|92522.5|92497.5|92517.9|92492.9|92523.5|92498.5|92516.2|92491.2|51
1644585180000|2022-02-11 13:13:00|92518.8|92493.8|92512.7|92487.7|92523.5|92498.5|92512|92487|53
1644585190000|2022-02-11 13:13:10|92512.8|92487.8|92513.2|92488.2|92514.2|92489.2|92511.2|92486.2|37
1644585200000|2022-02-11 13:13:20|92513.5|92488.5|92509.9|92484.9|92514.7|92489.7|92509.6|92484.6|35
1644585210000|2022-02-11 13:13:30|92509.5|92484.5|92510.9|92485.9|92511|92486|92509.3|92484.3|49
1644585220000|2022-02-11 13:13:40|92510.5|92485.5|92509.9|92484.9|92511.2|92486.2|92509.2|92484.2|31
1644585230000|2022-02-11 13:13:50|92509.8|92484.8|92493.8|92468.8|92511.5|92486.5|92493.6|92468.6|58
1644585240000|2022-02-11 13:14:00|92494.1|92469.1|92452.2|92427.2|92494.1|92469.1|92452.2|92427.2|73
1644585250000|2022-02-11 13:14:10|92450.3|92425.3|92440.6|92415.6|92452.4|92427.4|92438.1|92413.1|70
1644585260000|2022-02-11 13:14:20|92440.9|92415.9|92451|92426|92451.6|92426.6|92438.1|92413.1|65
1644585270000|2022-02-11 13:14:30|92451.5|92426.5|92440.8|92415.8|92453.2|92428.2|92437.7|92412.7|72
1644585280000|2022-02-11 13:14:40|92440.7|92415.7|92440.5|92415.5|92442.1|92417.1|92435.4|92410.4|62
1644585290000|2022-02-11 13:14:50|92440.9|92415.9|92441.8|92416.8|92444|92419|92439.2|92414.2|60
1644585300000|2022-02-11 13:15:00|92442|92417|92410.7|92385.7|92442.5|92417.5|92410.1|92385.1|66
1644585310000|2022-02-11 13:15:10|92410.8|92385.8|92416.9|92391.9|92419.2|92394.2|92409.3|92384.3|57
1644585320000|2022-02-11 13:15:20|92417|92392|92450.2|92425.2|92450.2|92425.2|92413.6|92388.6|59
1644585330000|2022-02-11 13:15:30|92450.5|92425.5|92469.1|92444.1|92469.5|92444.5|92450.5|92425.5|62
1644585340000|2022-02-11 13:15:40|92469.7|92444.7|92483.2|92458.2|92487.7|92462.7|92469.1|92444.1|66
1644585350000|2022-02-11 13:15:50|92484.1|92459.1|92482.1|92457.1|92484.1|92459.1|92481.6|92456.6|46
1644585360000|2022-02-11 13:16:00|92482.2|92457.2|92473.8|92448.8|92484.8|92459.8|92471.8|92446.8|55
1644585370000|2022-02-11 13:16:10|92474.1|92449.1|92468.2|92443.2|92478.3|92453.3|92466.9|92441.9|45
1644585380000|2022-02-11 13:16:20|92468.6|92443.6|92486.6|92461.6|92486.6|92461.6|92466.1|92441.1|52
1644585390000|2022-02-11 13:16:30|92486.9|92461.9|92497.7|92472.7|92497.7|92472.7|92485.4|92460.4|61
1644585400000|2022-02-11 13:16:40|92498.4|92473.4|92499.4|92474.4|92499.9|92474.9|92494.3|92469.3|52
1644585410000|2022-02-11 13:16:50|92499.3|92474.3|92498.7|92473.7|92499.4|92474.4|92494.3|92469.3|43
1644585420000|2022-02-11 13:17:00|92498.3|92473.3|92485.4|92460.4|92500.3|92475.3|92484.8|92459.8|64
1644585430000|2022-02-11 13:17:10|92485.5|92460.5|92487.3|92462.3|92490.7|92465.7|92483|92458|57
1644585440000|2022-02-11 13:17:20|92488.3|92463.3|92486.6|92461.6|92492.1|92467.1|92484.1|92459.1|51
1644585450000|2022-02-11 13:17:30|92486.3|92461.3|92480.9|92455.9|92486.3|92461.3|92480.9|92455.9|41
1644585460000|2022-02-11 13:17:40|92480.5|92455.5|92480.4|92455.4|92482.7|92457.7|92478.9|92453.9|48
1644585470000|2022-02-11 13:17:50|92480.2|92455.2|92481|92456|92481.9|92456.9|92477.7|92452.7|58
1644585480000|2022-02-11 13:18:00|92481.5|92456.5|92471.7|92446.7|92482|92457|92471|92446|55
1644585490000|2022-02-11 13:18:10|92472|92447|92479.4|92454.4|92481|92456|92472|92447|47
1644585500000|2022-02-11 13:18:20|92479.5|92454.5|92481.2|92456.2|92481.2|92456.2|92479.3|92454.3|41
1644585510000|2022-02-11 13:18:30|92481.4|92456.4|92483.6|92458.6|92483.8|92458.8|92481|92456|37
1644585520000|2022-02-11 13:18:40|92483.4|92458.4|92483.1|92458.1|92483.4|92458.4|92478.1|92453.1|47
1644585530000|2022-02-11 13:18:50|92483.2|92458.2|92480|92455|92485.3|92460.3|92479.8|92454.8|39
1644585540000|2022-02-11 13:19:00|92479.7|92454.7|92484.1|92459.1|92486.4|92461.4|92477.5|92452.5|61
1644585550000|2022-02-11 13:19:10|92484.3|92459.3|92486.3|92461.3|92488.6|92463.6|92482.2|92457.2|59
1644585560000|2022-02-11 13:19:20|92486.5|92461.5|92484.4|92459.4|92490.2|92465.2|92483.2|92458.2|50
1644585570000|2022-02-11 13:19:30|92484.6|92459.6|92475.1|92450.1|92484.6|92459.6|92474.9|92449.9|54
1644585580000|2022-02-11 13:19:40|92475.8|92450.8|92480.5|92455.5|92480.8|92455.8|92475|92450|47
1644585590000|2022-02-11 13:19:50|92480.6|92455.6|92482.4|92457.4|92485.7|92460.7|92478.3|92453.3|44
1644585600000|2022-02-11 13:20:00|92480.2|92455.2|92479.4|92454.4|92481.9|92456.9|92474.7|92449.7|67
1644585610000|2022-02-11 13:20:10|92479.5|92454.5|92478.8|92453.8|92479.5|92454.5|92476.6|92451.6|56
1644585620000|2022-02-11 13:20:20|92478.7|92453.7|92481|92456|92483.4|92458.4|92477.2|92452.2|60
1644585630000|2022-02-11 13:20:30|92480.6|92455.6|92480.3|92455.3|92483.4|92458.4|92479.5|92454.5|59
1644585640000|2022-02-11 13:20:40|92480.1|92455.1|92479.9|92454.9|92480.5|92455.5|92477.8|92452.8|54
1644585650000|2022-02-11 13:20:50|92479.8|92454.8|92479.6|92454.6|92481|92456|92477.9|92452.9|46
1644585660000|2022-02-11 13:21:00|92479.4|92454.4|92478.6|92453.6|92480.8|92455.8|92477.8|92452.8|54
1644585670000|2022-02-11 13:21:10|92478.8|92453.8|92474.8|92449.8|92479.9|92454.9|92471.2|92446.2|53
1644585680000|2022-02-11 13:21:20|92474.1|92449.1|92471.9|92446.9|92477.8|92452.8|92470.4|92445.4|58
1644585690000|2022-02-11 13:21:30|92471.8|92446.8|92475.4|92450.4|92479.5|92454.5|92471.5|92446.5|67
1644585700000|2022-02-11 13:21:40|92475.6|92450.6|92491.5|92466.5|92493.6|92468.6|92475|92450|69
1644585710000|2022-02-11 13:21:50|92492|92467|92497.7|92472.7|92497.7|92472.7|92491|92466|59
1644585720000|2022-02-11 13:22:00|92498.7|92473.7|92491.4|92466.4|92500|92475|92490.3|92465.3|55
1644585730000|2022-02-11 13:22:10|92491.3|92466.3|92491.1|92466.1|92494.3|92469.3|92489.8|92464.8|44
1644585740000|2022-02-11 13:22:20|92491|92466|92489.8|92464.8|92491.8|92466.8|92488.6|92463.6|54
1644585750000|2022-02-11 13:22:30|92489.7|92464.7|92490.9|92465.9|92493.1|92468.1|92489.7|92464.7|37
1644585760000|2022-02-11 13:22:40|92490.5|92465.5|92495.8|92470.8|92497.5|92472.5|92489.6|92464.6|32
1644585770000|2022-02-11 13:22:50|92496.8|92471.8|92492.8|92467.8|92498|92473|92492.5|92467.5|44
1644585780000|2022-02-11 13:23:00|92493.2|92468.2|92495.7|92470.7|92497.2|92472.2|92492.8|92467.8|45
1644585790000|2022-02-11 13:23:10|92495.6|92470.6|92512.6|92487.6|92515.7|92490.7|92495|92470|54
1644585800000|2022-02-11 13:23:20|92512.3|92487.3|92521.5|92496.5|92525.8|92500.8|92512|92487|59
1644585810000|2022-02-11 13:23:30|92521.6|92496.6|92524|92499|92528.6|92503.6|92519.1|92494.1|54
1644585820000|2022-02-11 13:23:40|92523.5|92498.5|92503.8|92478.8|92523.5|92498.5|92500.7|92475.7|70
1644585830000|2022-02-11 13:23:50|92503.6|92478.6|92504|92479|92506|92481|92501.5|92476.5|51
1644585840000|2022-02-11 13:24:00|92504.1|92479.1|92509|92484|92512.6|92487.6|92501.5|92476.5|55
1644585850000|2022-02-11 13:24:10|92509.4|92484.4|92511.7|92486.7|92512.9|92487.9|92508.1|92483.1|55
1644585860000|2022-02-11 13:24:20|92511.5|92486.5|92516.1|92491.1|92517.6|92492.6|92510|92485|40
1644585870000|2022-02-11 13:24:30|92516|92491|92515.3|92490.3|92516.1|92491.1|92515|92490|25
1644585880000|2022-02-11 13:24:40|92515.1|92490.1|92519|92494|92519.9|92494.9|92513.8|92488.8|42
1644585890000|2022-02-11 13:24:50|92518.6|92493.6|92533.6|92508.6|92533.6|92508.6|92518.5|92493.5|51
1644585900000|2022-02-11 13:25:00|92534.7|92509.7|92519|92494|92535|92510|92519|92494|66
1644585910000|2022-02-11 13:25:10|92518.1|92493.1|92515.8|92490.8|92518.8|92493.8|92513.5|92488.5|45
1644585920000|2022-02-11 13:25:20|92515.5|92490.5|92521.8|92496.8|92523.1|92498.1|92514.6|92489.6|53
1644585930000|2022-02-11 13:25:30|92521.7|92496.7|92527.1|92502.1|92527.4|92502.4|92521|92496|37
1644585940000|2022-02-11 13:25:40|92527.3|92502.3|92528.5|92503.5|92533.6|92508.6|92526.3|92501.3|56
1644585950000|2022-02-11 13:25:50|92528.8|92503.8|92534.8|92509.8|92538.4|92513.4|92527.8|92502.8|56
1644585960000|2022-02-11 13:26:00|92535|92510|92535.1|92510.1|92536.3|92511.3|92530.8|92505.8|45
1644585970000|2022-02-11 13:26:10|92535.4|92510.4|92534.4|92509.4|92535.4|92510.4|92530.9|92505.9|46
1644585980000|2022-02-11 13:26:20|92534.9|92509.9|92535.2|92510.2|92535.4|92510.4|92532.1|92507.1|43
1644585990000|2022-02-11 13:26:30|92536.3|92511.3|92534.6|92509.6|92536.7|92511.7|92533.2|92508.2|50
1644586000000|2022-02-11 13:26:40|92534.4|92509.4|92533|92508|92535|92510|92532.4|92507.4|43
1644586010000|2022-02-11 13:26:50|92532.7|92507.7|92539.8|92514.8|92539.8|92514.8|92531.6|92506.6|49
1644586020000|2022-02-11 13:27:00|92540.8|92515.8|92540.5|92515.5|92548|92523|92538.4|92513.4|50
1644586030000|2022-02-11 13:27:10|92541|92516|92539.3|92514.3|92541|92516|92538|92513|41
1644586040000|2022-02-11 13:27:20|92540.8|92515.8|92542.9|92517.9|92544.2|92519.2|92538.3|92513.3|45
1644586050000|2022-02-11 13:27:30|92543|92518|92540.3|92515.3|92543.9|92518.9|92540|92515|33
1644586060000|2022-02-11 13:27:40|92540.1|92515.1|92541.3|92516.3|92541.6|92516.6|92540.1|92515.1|34
1644586070000|2022-02-11 13:27:50|92541.9|92516.9|92545.6|92520.6|92547.3|92522.3|92541.5|92516.5|49
1644586080000|2022-02-11 13:28:00|92545|92520|92546|92521|92546.5|92521.5|92543.8|92518.8|30
1644586090000|2022-02-11 13:28:10|92546.1|92521.1|92551.8|92526.8|92552.8|92527.8|92544.8|92519.8|40
1644586100000|2022-02-11 13:28:20|92553.3|92528.3|92545.6|92520.6|92553.3|92528.3|92545.1|92520.1|52
1644586110000|2022-02-11 13:28:30|92545.7|92520.7|92548.2|92523.2|92549.6|92524.6|92545|92520|55
1644586120000|2022-02-11 13:28:40|92547.9|92522.9|92550.8|92525.8|92553.1|92528.1|92547.9|92522.9|39
1644586130000|2022-02-11 13:28:50|92552.6|92527.6|92554.9|92529.9|92556.5|92531.5|92551.2|92526.2|39
1644586140000|2022-02-11 13:29:00|92554.7|92529.7|92558.7|92533.7|92558.8|92533.8|92554.7|92529.7|47
1644586150000|2022-02-11 13:29:10|92559.1|92534.1|92557.4|92532.4|92559.1|92534.1|92554.9|92529.9|46
1644586160000|2022-02-11 13:29:20|92556.6|92531.6|92557.9|92532.9|92560.4|92535.4|92555.9|92530.9|51
1644586170000|2022-02-11 13:29:30|92558|92533|92558.6|92533.6|92571.3|92534.3|92555.9|92519.1|35
1644586180000|2022-02-11 13:29:40|92558.3|92533.3|92561.5|92536.5|92562.6|92537.6|92557.9|92532.9|38
1644586190000|2022-02-11 13:29:50|92561.6|92536.6|92566.8|92541.8|92568.6|92543.6|92561.6|92536.6|37
1644586200000|2022-02-11 13:30:00|92568.4|92543.4|92556.5|92531.5|92570|92545|92556.3|92531.3|54
1644586210000|2022-02-11 13:30:10|92555.9|92530.9|92560.4|92535.4|92562|92537|92553.9|92528.9|53
1644586220000|2022-02-11 13:30:20|92560.5|92535.5|92557.3|92532.3|92563.1|92538.1|92557.3|92532.3|47
1644586230000|2022-02-11 13:30:30|92556.9|92531.9|92575.9|92550.9|92578.1|92553.1|92556.9|92531.9|55
1644586240000|2022-02-11 13:30:40|92576|92551|92574.6|92549.6|92576.7|92551.7|92573.3|92548.3|48
1644586250000|2022-02-11 13:30:50|92574.5|92549.5|92576.4|92551.4|92581.6|92556.6|92572.8|92547.8|50
1644586260000|2022-02-11 13:31:00|92575.8|92550.8|92568.8|92543.8|92576.4|92551.4|92565.3|92540.3|61
1644586270000|2022-02-11 13:31:10|92565.6|92540.6|92577.2|92552.2|92577.8|92552.8|92564.9|92539.9|62
1644586280000|2022-02-11 13:31:20|92580.1|92555.1|92582.1|92557.1|92582.1|92557.1|92574|92549|56
1644586290000|2022-02-11 13:31:30|92579.4|92554.4|92574.2|92549.2|92583.2|92558.2|92574.2|92549.2|46
1644586300000|2022-02-11 13:31:40|92576|92551|92572.9|92547.9|92578.5|92553.5|92572.1|92547.1|55
1644586310000|2022-02-11 13:31:50|92572.2|92547.2|92564.9|92539.9|92572.5|92547.5|92563.2|92538.2|53
1644586320000|2022-02-11 13:32:00|92565.3|92540.3|92569.8|92544.8|92570.8|92545.8|92562.2|92537.2|58
1644586330000|2022-02-11 13:32:10|92569.3|92544.3|92567.8|92542.8|92569.3|92544.3|92566.2|92541.2|37
1644586340000|2022-02-11 13:32:20|92567.4|92542.4|92569.1|92544.1|92575.3|92550.3|92567.4|92542.4|51
1644586350000|2022-02-11 13:32:30|92568.5|92543.5|92577.1|92552.1|92579.2|92554.2|92568.3|92543.3|48
1644586360000|2022-02-11 13:32:40|92576.8|92551.8|92582.4|92557.4|92586.5|92561.5|92576.8|92551.8|60
1644586370000|2022-02-11 13:32:50|92580.7|92555.7|92582|92557|92584.1|92559.1|92580.2|92555.2|38
1644586380000|2022-02-11 13:33:00|92582.2|92557.2|92589|92564|92589|92564|92579.8|92554.8|48
1644586390000|2022-02-11 13:33:10|92589.1|92564.1|92598.8|92573.8|92599.9|92574.9|92588.8|92563.8|53
1644586400000|2022-02-11 13:33:20|92599.5|92574.5|92594.1|92569.1|92602.1|92577.1|92594.1|92569.1|57
1644586410000|2022-02-11 13:33:30|92594.2|92569.2|92589.2|92564.2|92596.6|92571.6|92586.5|92561.5|50
1644586420000|2022-02-11 13:33:40|92588.8|92563.8|92598.1|92573.1|92599|92574|92587.8|92562.8|40
1644586430000|2022-02-11 13:33:50|92598.9|92573.9|92622.5|92597.5|92624.5|92599.5|92596.2|92571.2|56
1644586440000|2022-02-11 13:34:00|92620.5|92595.5|92620.5|92595.5|92622.6|92597.6|92618.1|92593.1|52
1644586450000|2022-02-11 13:34:10|92619.4|92594.4|92616.1|92591.1|92620.5|92595.5|92611.3|92586.3|60
1644586460000|2022-02-11 13:34:20|92615.7|92590.7|92620.4|92595.4|92621.8|92596.8|92614.5|92589.5|37
1644586470000|2022-02-11 13:34:30|92621.5|92596.5|92620.2|92595.2|92622.6|92597.6|92614.6|92589.6|40
1644586480000|2022-02-11 13:34:40|92620.3|92595.3|92615.3|92590.3|92621.2|92596.2|92615.3|92590.3|31
1644586490000|2022-02-11 13:34:50|92614.8|92589.8|92618|92593|92620.4|92595.4|92614.4|92589.4|47
1644586500000|2022-02-11 13:35:00|92616.4|92591.4|92618.6|92593.6|92626|92601|92616.4|92591.4|49
1644586510000|2022-02-11 13:35:10|92617.6|92592.6|92621.5|92596.5|92624.1|92599.1|92612.5|92587.5|62
1644586520000|2022-02-11 13:35:20|92622|92597|92625.7|92600.7|92627.4|92602.4|92619.7|92594.7|57
1644586530000|2022-02-11 13:35:30|92625.8|92600.8|92637.3|92612.3|92637.8|92612.8|92625.3|92600.3|64
1644586540000|2022-02-11 13:35:40|92640.9|92615.9|92635.2|92610.2|92642.2|92617.2|92633.7|92608.7|43
1644586550000|2022-02-11 13:35:50|92635.7|92610.7|92643.7|92618.7|92645.3|92620.3|92634.9|92609.9|51
1644586560000|2022-02-11 13:36:00|92642.9|92617.9|92651.8|92626.8|92657.4|92632.4|92639.9|92614.9|58
1644586570000|2022-02-11 13:36:10|92651.6|92626.6|92638.3|92613.3|92652.7|92627.7|92638.3|92613.3|57
1644586580000|2022-02-11 13:36:20|92637.8|92612.8|92637.5|92612.5|92638.4|92613.4|92632.7|92607.7|51
1644586590000|2022-02-11 13:36:30|92637.3|92612.3|92643.7|92618.7|92646.1|92621.1|92636.6|92611.6|46
1644586600000|2022-02-11 13:36:40|92644.1|92619.1|92648.4|92623.4|92649.9|92624.9|92644.1|92619.1|51
1644586610000|2022-02-11 13:36:50|92648.7|92623.7|92651.1|92626.1|92653|92628|92648.4|92623.4|43
1644586620000|2022-02-11 13:37:00|92650.6|92625.6|92650.3|92625.3|92651.3|92626.3|92648.8|92623.8|44
1644586630000|2022-02-11 13:37:10|92649.7|92624.7|92654.2|92629.2|92656.7|92631.7|92648.8|92623.8|28
1644586640000|2022-02-11 13:37:20|92654.6|92629.6|92666.1|92641.1|92667.7|92642.7|92651|92626|63
1644586650000|2022-02-11 13:37:30|92668.3|92643.3|92661.8|92636.8|92669.1|92644.1|92661.8|92636.8|62
1644586660000|2022-02-11 13:37:40|92661.6|92636.6|92662.6|92637.6|92663.9|92638.9|92659|92634|42
1644586670000|2022-02-11 13:37:50|92663.3|92638.3|92665.7|92640.7|92667|92642|92661.4|92636.4|37
1644586680000|2022-02-11 13:38:00|92665|92640|92661.7|92636.7|92665.3|92640.3|92661.7|92636.7|44
1644586690000|2022-02-11 13:38:10|92661.8|92636.8|92661.5|92636.5|92662.9|92637.9|92659.3|92634.3|45
1644586700000|2022-02-11 13:38:20|92662.3|92637.3|92671|92646|92671|92646|92661.9|92636.9|55
1644586710000|2022-02-11 13:38:30|92670.2|92645.2|92669.3|92644.3|92672.5|92647.5|92665.6|92640.6|56
1644586720000|2022-02-11 13:38:40|92669.9|92644.9|92673.4|92648.4|92684.1|92648.7|92666.8|92630.9|60
1644586730000|2022-02-11 13:38:50|92674.8|92649.8|92673.9|92648.9|92676.2|92651.2|92672|92647|45
1644586740000|2022-02-11 13:39:00|92674.6|92649.6|92669.3|92644.3|92675.3|92650.3|92669.3|92644.3|47
1644586750000|2022-02-11 13:39:10|92670.9|92645.9|92696.8|92646.8|92701.6|92663.6|92668.4|92642.4|57
1644586760000|2022-02-11 13:39:20|92697.1|92647.1|92681.6|92656.6|92697.1|92657.3|92671.5|92638.9|66
1644586770000|2022-02-11 13:39:30|92681.2|92656.2|92682|92657|92685.2|92660.2|92680.6|92655.6|51
1644586780000|2022-02-11 13:39:40|92681.3|92656.3|92678.2|92653.2|92682.6|92657.6|92676.5|92651.5|45
1644586790000|2022-02-11 13:39:50|92678.3|92653.3|92680|92655|92682.5|92657.5|92678.3|92653.3|43
1644586800000|2022-02-11 13:40:00|92679.8|92654.8|92667.2|92642.2|92680.3|92655.3|92666|92627.4|53
1644586810000|2022-02-11 13:40:10|92666.7|92641.7|92656.9|92631.9|92670.2|92645.2|92656.9|92631.9|56
1644586820000|2022-02-11 13:40:20|92657.5|92632.5|92660.8|92635.8|92665.6|92640.6|92657.1|92632.1|46
1644586830000|2022-02-11 13:40:30|92662.3|92637.3|92668.8|92643.8|92670.4|92645.4|92657.7|92632.7|52
1644586840000|2022-02-11 13:40:40|92668.6|92643.6|92687.5|92662.5|92689.4|92664.4|92668.4|92643.4|58
1644586850000|2022-02-11 13:40:50|92687.2|92662.2|92690.1|92665.1|92692|92667|92687.2|92662.2|59
1644586860000|2022-02-11 13:41:00|92689.9|92664.9|92686.6|92661.6|92691.2|92666.2|92683.9|92658.9|65
1644586870000|2022-02-11 13:41:10|92686.2|92661.2|92681.6|92656.6|92686.3|92661.3|92676.8|92651.8|63
1644586880000|2022-02-11 13:41:20|92683.3|92658.3|92681.6|92656.6|92691|92666|92680.5|92655.5|62
1644586890000|2022-02-11 13:41:30|92682.7|92657.7|92645.8|92620.8|92682.9|92657.9|92645.8|92620.8|63
1644586900000|2022-02-11 13:41:40|92646.6|92621.6|92631.4|92606.4|92646.6|92621.6|92631.4|92606.4|64
1644586910000|2022-02-11 13:41:50|92629|92604|92656.8|92631.8|92657|92632|92627.5|92602.5|68
1644586920000|2022-02-11 13:42:00|92658.3|92633.3|92653.8|92628.8|92662|92637|92653.8|92628.8|56
1644586930000|2022-02-11 13:42:10|92654|92629|92655.7|92630.7|92658.9|92633.9|92653.7|92628.7|49
1644586940000|2022-02-11 13:42:20|92655.8|92630.8|92653.3|92628.3|92662|92632.1|92648.4|92611.5|49
1644586950000|2022-02-11 13:42:30|92654.8|92629.8|92663.5|92638.5|92663.5|92638.5|92653.6|92628.6|52
1644586960000|2022-02-11 13:42:40|92664.2|92639.2|92662|92637|92665.5|92640.5|92662|92637|47
1644586970000|2022-02-11 13:42:50|92662.1|92637.1|92661.7|92636.7|92665.2|92640.2|92660.7|92635.7|44
1644586980000|2022-02-11 13:43:00|92662.6|92637.6|92666.9|92641.9|92669.2|92644.2|92658.7|92633.7|56
1644586990000|2022-02-11 13:43:10|92667.4|92642.4|92671|92646|92673.6|92648.6|92665.3|92640.3|48
1644587000000|2022-02-11 13:43:20|92669.5|92644.5|92664.8|92639.8|92670.3|92645.3|92663.9|92638.9|49
1644587010000|2022-02-11 13:43:30|92664.9|92639.9|92678.3|92653.3|92679.1|92654.1|92664.1|92639.1|38
1644587020000|2022-02-11 13:43:40|92677.8|92652.8|92678.1|92653.1|92679.1|92654.1|92673.4|92648.4|49
1644587030000|2022-02-11 13:43:50|92678.6|92653.6|92678.6|92653.6|92679.5|92654.5|92676.5|92651.5|37
1644587040000|2022-02-11 13:44:00|92679.3|92654.3|92673.2|92648.2|92681|92656|92671.9|92646.9|53
1644587050000|2022-02-11 13:44:10|92673.3|92648.3|92683.6|92658.6|92683.9|92658.9|92671.2|92646.2|53
1644587060000|2022-02-11 13:44:20|92684.5|92659.5|92683.2|92658.2|92685.5|92660.5|92682.4|92657.4|29
1644587070000|2022-02-11 13:44:30|92681.5|92656.5|92692.5|92667.5|92694.6|92669.6|92681.3|92656.3|51
1644587080000|2022-02-11 13:44:40|92693.8|92668.8|92713.4|92688.4|92717.2|92692.2|92689.6|92664.6|68
1644587090000|2022-02-11 13:44:50|92712.8|92687.8|92709.1|92684.1|92712.8|92687.8|92699.5|92674.5|68
1644587100000|2022-02-11 13:45:00|92708.8|92683.8|92710|92685|92716.1|92691.1|92706.7|92681.7|63
1644587110000|2022-02-11 13:45:10|92708.9|92683.9|92709.4|92684.4|92710.5|92685.5|92702.1|92677.1|74
1644587120000|2022-02-11 13:45:20|92709|92684|92709.2|92684.2|92713.8|92688.8|92708.2|92683.2|57
1644587130000|2022-02-11 13:45:30|92708.9|92683.9|92701.2|92676.2|92709.2|92684.2|92698.2|92673.2|68
1644587140000|2022-02-11 13:45:40|92699.9|92674.9|92708.9|92683.9|92709.3|92684.3|92699.9|92674.9|59
1644587150000|2022-02-11 13:45:50|92708.7|92683.7|92712.9|92687.9|92715.7|92690.7|92708.2|92683.2|60
1644587160000|2022-02-11 13:46:00|92713.2|92688.2|92744.9|92719.9|92747|92722|92713|92688|71
1644587170000|2022-02-11 13:46:10|92745.6|92720.6|92749.5|92724.5|92752.6|92727.6|92744.6|92719.6|62
1644587180000|2022-02-11 13:46:20|92749.8|92724.8|92750|92725|92751.6|92726.6|92745.9|92720.9|64
1644587190000|2022-02-11 13:46:30|92750.1|92725.1|92749.8|92724.8|92763.9|92729.3|92748.7|92713|68
1644587200000|2022-02-11 13:46:40|92749.7|92724.7|92736.4|92711.4|92754|92729|92734.7|92709.7|68
1644587210000|2022-02-11 13:46:50|92734.9|92709.9|92735.7|92710.7|92739.6|92714.6|92733.9|92708.9|64
1644587220000|2022-02-11 13:47:00|92737.3|92712.3|92740.1|92715.1|92741.8|92716.8|92735.5|92710.5|71
1644587230000|2022-02-11 13:47:10|92740.4|92715.4|92735.9|92710.9|92741.4|92716.4|92735.8|92710.8|66
1644587240000|2022-02-11 13:47:20|92734.1|92709.1|92737.5|92712.5|92737.8|92712.8|92732.2|92707.2|65
1644587250000|2022-02-11 13:47:30|92737|92712|92737.8|92712.8|92741.7|92716.7|92736.7|92711.7|62
1644587260000|2022-02-11 13:47:40|92738.4|92713.4|92738.2|92713.2|92740.2|92715.2|92736.1|92711.1|65
1644587270000|2022-02-11 13:47:50|92739|92714|92749.5|92724.5|92752.1|92727.1|92738.5|92713.5|60
1644587280000|2022-02-11 13:48:00|92749.6|92724.6|92745.6|92720.6|92749.6|92724.6|92745.1|92720.1|47
1644587290000|2022-02-11 13:48:10|92744.8|92719.8|92749.3|92724.3|92750.3|92725.3|92743.7|92718.7|55
1644587300000|2022-02-11 13:48:20|92747.6|92722.6|92751.2|92726.2|92751.5|92726.5|92747.6|92722.6|42
1644587310000|2022-02-11 13:48:30|92751.1|92726.1|92750.7|92725.7|92752.7|92727.7|92747.7|92722.7|37
1644587320000|2022-02-11 13:48:40|92750.5|92725.5|92751.5|92726.5|92753.2|92728.2|92750.5|92725.5|47
1644587330000|2022-02-11 13:48:50|92751.8|92726.8|92753.8|92728.8|92754.8|92729.8|92751.4|92726.4|26
1644587340000|2022-02-11 13:49:00|92753.6|92728.6|92753.9|92728.9|92755.5|92730.5|92750.2|92725.2|49
1644587350000|2022-02-11 13:49:10|92754.1|92729.1|92749.2|92724.2|92754.6|92729.6|92748.4|92723.4|54
1644587360000|2022-02-11 13:49:20|92749.3|92724.3|92722.4|92697.4|92749.3|92724.3|92722.4|92697.4|68
1644587370000|2022-02-11 13:49:30|92722.3|92697.3|92717.5|92692.5|92722.5|92697.5|92716.7|92691.7|51
1644587380000|2022-02-11 13:49:40|92717|92692|92711.1|92686.1|92717.2|92692.2|92710.7|92685.7|43
1644587390000|2022-02-11 13:49:50|92711|92686|92705.5|92680.5|92723.1|92686.7|92705.5|92667.9|45
1644587400000|2022-02-11 13:50:00|92704.8|92679.8|92721.9|92696.9|92731.3|92697.5|92704.5|92679.5|59
1644587410000|2022-02-11 13:50:10|92721.2|92696.2|92724.7|92699.7|92726.8|92701.8|92721.2|92696.2|48
1644587420000|2022-02-11 13:50:20|92724.6|92699.6|92729.9|92704.9|92734.6|92709.6|92724.3|92699.3|49
1644587430000|2022-02-11 13:50:30|92730.5|92705.5|92729.3|92704.3|92739.3|92706|92725|92688.9|48
1644587440000|2022-02-11 13:50:40|92729.2|92704.2|92739.7|92714.7|92740.4|92715.4|92728.5|92703.5|67
1644587450000|2022-02-11 13:50:50|92739.3|92714.3|92744.9|92719.9|92745.9|92720.9|92738.3|92713.3|55
1644587460000|2022-02-11 13:51:00|92745|92720|92736.7|92711.7|92760.7|92727.2|92734.2|92708.2|69
1644587470000|2022-02-11 13:51:10|92736.3|92711.3|92723.6|92698.6|92747.5|92711.3|92723.4|92688|66
1644587480000|2022-02-11 13:51:20|92724.6|92699.6|92728.2|92703.2|92728.2|92703.2|92723.9|92698.9|54
1644587490000|2022-02-11 13:51:30|92728|92703|92721.4|92696.4|92738.7|92703.4|92720.1|92684|53
1644587500000|2022-02-11 13:51:40|92721.5|92696.5|92721.3|92696.3|92726.5|92701.5|92721.1|92696.1|48
1644587510000|2022-02-11 13:51:50|92721.1|92696.1|92736.6|92686.6|92737.6|92699.7|92720.8|92686.5|38
1644587520000|2022-02-11 13:52:00|92736.8|92686.8|92721|92671|92737.9|92697.6|92707.9|92670.4|57
1644587530000|2022-02-11 13:52:10|92707.7|92682.7|92703.3|92678.3|92707.7|92682.7|92702.2|92677.2|48
1644587540000|2022-02-11 13:52:20|92704.4|92679.4|92715.7|92665.7|92715.8|92679.4|92701.4|92662.8|42
1644587550000|2022-02-11 13:52:30|92715.2|92665.2|92700.9|92675.9|92715.2|92676.8|92699.1|92663.7|42
1644587560000|2022-02-11 13:52:40|92700.8|92675.8|92695.8|92670.8|92709|92677|92688.5|92651.9|45
1644587570000|2022-02-11 13:52:50|92708.3|92658.3|92697|92672|92708.3|92672.3|92692.3|92658.3|43
1644587580000|2022-02-11 13:53:00|92696.8|92671.8|92709|92684|92720.7|92684.4|92696.8|92670.2|49
1644587590000|2022-02-11 13:53:10|92708.8|92683.8|92706.1|92681.1|92710.3|92685.3|92705.9|92680.9|51
1644587600000|2022-02-11 13:53:20|92705.2|92680.2|92699.7|92674.7|92706.3|92681.3|92699.2|92674.2|40
1644587610000|2022-02-11 13:53:30|92697.9|92672.9|92694.8|92669.8|92701|92676|92694.8|92669.8|44
1644587620000|2022-02-11 13:53:40|92694.7|92669.7|92703.4|92678.4|92703.4|92678.4|92694.3|92669.3|51
1644587630000|2022-02-11 13:53:50|92703.6|92678.6|92697.6|92672.6|92703.6|92678.6|92697.2|92672.2|50
1644587640000|2022-02-11 13:54:00|92697.5|92672.5|92689.3|92664.3|92699.2|92674.2|92689.3|92664.3|49
1644587650000|2022-02-11 13:54:10|92688.7|92663.7|92685.3|92660.3|92689.3|92664.3|92684.9|92659.9|45
1644587660000|2022-02-11 13:54:20|92685.2|92660.2|92681.4|92656.4|92685.5|92660.5|92679.9|92654.9|46
1644587670000|2022-02-11 13:54:30|92681.6|92656.6|92678.6|92653.6|92682|92657|92676.7|92651.7|54
1644587680000|2022-02-11 13:54:40|92677.2|92652.2|92685.3|92660.3|92686.1|92661.1|92676.9|92651.9|42
1644587690000|2022-02-11 13:54:50|92686|92661|92683|92658|92686|92661|92680|92655|38
1644587700000|2022-02-11 13:55:00|92683.1|92658.1|92680.7|92655.7|92683.1|92658.1|92677.6|92652.6|52
1644587710000|2022-02-11 13:55:10|92680.8|92655.8|92673|92648|92680.8|92655.8|92672.2|92647.2|49
1644587720000|2022-02-11 13:55:20|92673.4|92648.4|92677.1|92652.1|92677.1|92652.1|92672.6|92647.6|32
1644587730000|2022-02-11 13:55:30|92676.8|92651.8|92681.6|92656.6|92681.6|92656.6|92673|92648|45
1644587740000|2022-02-11 13:55:40|92681.7|92656.7|92683.6|92658.6|92684.7|92659.7|92681|92656|47
1644587750000|2022-02-11 13:55:50|92683.7|92658.7|92684.2|92659.2|92685.2|92660.2|92682.8|92657.8|37
1644587760000|2022-02-11 13:56:00|92684.8|92659.8|92697.8|92672.8|92698.2|92673.2|92684.6|92659.6|49
1644587770000|2022-02-11 13:56:10|92698.3|92673.3|92704.1|92679.1|92705.2|92680.2|92698|92673|50
1644587780000|2022-02-11 13:56:20|92703.9|92678.9|92701.8|92676.8|92705.5|92680.5|92697.7|92672.7|50
1644587790000|2022-02-11 13:56:30|92701.9|92676.9|92694.2|92669.2|92702.5|92677.5|92694.2|92669.2|35
1644587800000|2022-02-11 13:56:40|92694.3|92669.3|92694.6|92669.6|92695.1|92670.1|92694|92669|34
1644587810000|2022-02-11 13:56:50|92694.9|92669.9|92688.7|92663.7|92695.4|92670.4|92687.7|92662.7|42
1644587820000|2022-02-11 13:57:00|92688.5|92663.5|92677.8|92652.8|92689|92664|92677.8|92652.8|54
1644587830000|2022-02-11 13:57:10|92677.3|92652.3|92676|92651|92677.9|92652.9|92675.9|92650.9|28
1644587840000|2022-02-11 13:57:20|92676.1|92651.1|92676.6|92651.6|92677.1|92652.1|92674.5|92649.5|28
1644587850000|2022-02-11 13:57:30|92676.5|92651.5|92691.2|92666.2|92693.6|92668.6|92676.5|92651.5|64
1644587860000|2022-02-11 13:57:40|92691|92666|92696.9|92671.9|92696.9|92671.9|92690.5|92665.5|45
1644587870000|2022-02-11 13:57:50|92696.5|92671.5|92701.4|92676.4|92701.6|92676.6|92694.9|92669.9|46
1644587880000|2022-02-11 13:58:00|92701.5|92676.5|92703.2|92678.2|92703.9|92678.9|92699.9|92674.9|49
1644587890000|2022-02-11 13:58:10|92703.6|92678.6|92703.3|92678.3|92703.6|92678.6|92702.5|92677.5|33
1644587900000|2022-02-11 13:58:20|92703.2|92678.2|92702.8|92677.8|92703.2|92678.2|92702.3|92677.3|26
1644587910000|2022-02-11 13:58:30|92702.9|92677.9|92709.8|92684.8|92709.8|92684.8|92702.3|92677.3|46
1644587920000|2022-02-11 13:58:40|92709.4|92684.4|92727.6|92702.6|92728.6|92703.6|92708.6|92683.6|66
1644587930000|2022-02-11 13:58:50|92727.9|92702.9|92736.3|92711.3|92736.6|92711.6|92726.8|92701.8|45
1644587940000|2022-02-11 13:59:00|92735.9|92710.9|92731.5|92706.5|92736.3|92711.3|92731.1|92706.1|49
1644587950000|2022-02-11 13:59:10|92732.7|92707.7|92732.2|92707.2|92732.8|92707.8|92726.6|92701.6|49
1644587960000|2022-02-11 13:59:20|92730.4|92705.4|92734.4|92709.4|92734.8|92709.8|92728.7|92703.7|57
1644587970000|2022-02-11 13:59:30|92734.2|92709.2|92733.4|92708.4|92734.9|92709.9|92732.3|92707.3|46
1644587980000|2022-02-11 13:59:40|92733.5|92708.5|92736.3|92711.3|92736.6|92711.6|92733.5|92708.5|38
1644587990000|2022-02-11 13:59:50|92736.1|92711.1|92729.9|92704.9|92736.1|92711.1|92728.5|92703.5|47
1644588000000|2022-02-11 14:00:00|92730.2|92705.2|92722.6|92697.6|92736.7|92711.7|92720.6|92695.6|64
1644588010000|2022-02-11 14:00:10|92719|92694|92718.3|92693.3|92719.5|92694.5|92714.9|92689.9|58
1644588020000|2022-02-11 14:00:20|92718.2|92693.2|92721.8|92696.8|92723.6|92698.6|92718.1|92693.1|47
1644588030000|2022-02-11 14:00:30|92722.1|92697.1|92709.4|92684.4|92722.5|92697.5|92707.6|92682.6|59
1644588040000|2022-02-11 14:00:40|92708.9|92683.9|92714|92689|92714.1|92689.1|92708.2|92683.2|45
1644588050000|2022-02-11 14:00:50|92713.8|92688.8|92710.9|92685.9|92713.8|92688.8|92710.9|92685.9|46
1644588060000|2022-02-11 14:01:00|92711.3|92686.3|92705.8|92680.8|92713.1|92688.1|92705.8|92680.8|46
1644588070000|2022-02-11 14:01:10|92705.5|92680.5|92705.5|92680.5|92708.8|92683.8|92705.4|92680.4|44
1644588080000|2022-02-11 14:01:20|92705.4|92680.4|92700.4|92675.4|92705.9|92680.9|92700.4|92675.4|54
1644588090000|2022-02-11 14:01:30|92700.9|92675.9|92699.2|92674.2|92702.9|92677.9|92694.9|92669.9|54
1644588100000|2022-02-11 14:01:40|92699.4|92674.4|92706.1|92681.1|92707.5|92682.5|92697.9|92672.9|52
1644588110000|2022-02-11 14:01:50|92707.7|92682.7|92711.9|92686.9|92712.6|92687.6|92707.7|92682.7|60
1644588120000|2022-02-11 14:02:00|92710.4|92685.4|92711.1|92686.1|92712.5|92687.5|92709.6|92684.6|39
1644588130000|2022-02-11 14:02:10|92710.3|92685.3|92713.4|92688.4|92713.4|92688.4|92710.1|92685.1|33
1644588140000|2022-02-11 14:02:20|92712.8|92687.8|92700.9|92675.9|92714.9|92689.9|92698.3|92673.3|59
1644588150000|2022-02-11 14:02:30|92699.2|92674.2|92701.7|92676.7|92705.3|92680.3|92699.2|92674.2|49
1644588160000|2022-02-11 14:02:40|92701|92676|92700.8|92675.8|92704.1|92679.1|92697|92672|45
1644588170000|2022-02-11 14:02:50|92701.1|92676.1|92705.1|92680.1|92705.3|92680.3|92700.9|92675.9|31
1644588180000|2022-02-11 14:03:00|92704.9|92679.9|92710.7|92685.7|92711.6|92686.6|92704.5|92679.5|54
1644588190000|2022-02-11 14:03:10|92710.5|92685.5|92717.3|92692.3|92717.7|92692.7|92710.5|92685.5|54
1644588200000|2022-02-11 14:03:20|92716.4|92691.4|92722|92697|92722.1|92697.1|92716.4|92691.4|49
1644588210000|2022-02-11 14:03:30|92722.1|92697.1|92724.9|92699.9|92726.3|92701.3|92720.5|92695.5|51
1644588220000|2022-02-11 14:03:40|92725.7|92700.7|92724.5|92699.5|92726.2|92701.2|92723.7|92698.7|39
1644588230000|2022-02-11 14:03:50|92725.3|92700.3|92718.5|92693.5|92725.3|92700.3|92716.4|92691.4|45
1644588240000|2022-02-11 14:04:00|92718.6|92693.6|92721.6|92696.6|92724.2|92699.2|92718.6|92693.6|39
1644588250000|2022-02-11 14:04:10|92721.7|92696.7|92722.6|92697.6|92726.5|92701.5|92717.6|92692.6|57
1644588260000|2022-02-11 14:04:20|92722.4|92697.4|92716.4|92691.4|92723.5|92698.5|92716.3|92691.3|52
1644588270000|2022-02-11 14:04:30|92716|92691|92703.1|92678.1|92716|92691|92702.1|92677.1|56
1644588280000|2022-02-11 14:04:40|92703.3|92678.3|92706.3|92681.3|92706.4|92681.4|92697.7|92672.7|55
1644588290000|2022-02-11 14:04:50|92706.6|92681.6|92706.3|92681.3|92707.8|92682.8|92702.4|92677.4|50
1644588300000|2022-02-11 14:05:00|92707.6|92682.6|92714.6|92689.6|92716.7|92691.7|92707.6|92682.6|64
1644588310000|2022-02-11 14:05:10|92711.7|92686.7|92703.4|92678.4|92713.5|92688.5|92703|92678|59
1644588320000|2022-02-11 14:05:20|92703.5|92678.5|92707.2|92682.2|92707.9|92682.9|92702|92677|42
1644588330000|2022-02-11 14:05:30|92707.3|92682.3|92712.8|92687.8|92715.1|92690.1|92707|92682|55
1644588340000|2022-02-11 14:05:40|92712.7|92687.7|92707.6|92682.6|92713.6|92688.6|92707.5|92682.5|59
1644588350000|2022-02-11 14:05:50|92707.2|92682.2|92696.6|92671.6|92707.6|92682.6|92693.6|92668.6|54
1644588360000|2022-02-11 14:06:00|92697|92672|92688.3|92663.3|92697|92672|92687.9|92662.9|54
1644588370000|2022-02-11 14:06:10|92688.1|92663.1|92684.9|92659.9|92689.9|92664.9|92682.4|92657.4|46
1644588380000|2022-02-11 14:06:20|92685|92660|92686.2|92661.2|92688.8|92663.8|92685|92660|42
1644588390000|2022-02-11 14:06:30|92685.5|92660.5|92695.3|92670.3|92697.5|92672.5|92683.4|92658.4|53
1644588400000|2022-02-11 14:06:40|92695.5|92670.5|92690.3|92665.3|92697.8|92672.8|92690.1|92665.1|40
1644588410000|2022-02-11 14:06:50|92689.8|92664.8|92690.1|92665.1|92691.6|92666.6|92687.5|92662.5|43
1644588420000|2022-02-11 14:07:00|92690.4|92665.4|92692.1|92667.1|92694.4|92669.4|92686.8|92661.8|39
1644588430000|2022-02-11 14:07:10|92693.3|92668.3|92690.3|92665.3|92693.7|92668.7|92688.5|92663.5|47
1644588440000|2022-02-11 14:07:20|92690.4|92665.4|92690.2|92665.2|92694.2|92669.2|92688.5|92663.5|32
1644588450000|2022-02-11 14:07:30|92689.9|92664.9|92694.9|92669.9|92697.5|92672.5|92689.1|92664.1|52
1644588460000|2022-02-11 14:07:40|92695|92670|92705.9|92680.9|92706|92681|92694.8|92669.8|41
1644588470000|2022-02-11 14:07:50|92705.8|92680.8|92709|92684|92710.3|92685.3|92702.4|92677.4|64
1644588480000|2022-02-11 14:08:00|92708.9|92683.9|92719.5|92694.5|92719.7|92694.7|92708.8|92683.8|61
1644588490000|2022-02-11 14:08:10|92719.8|92694.8|92715.1|92690.1|92719.8|92694.8|92712.5|92687.5|46
1644588500000|2022-02-11 14:08:20|92715.4|92690.4|92710.6|92685.6|92715.4|92690.4|92709.2|92684.2|36
1644588510000|2022-02-11 14:08:30|92709.5|92684.5|92704.3|92679.3|92709.5|92684.5|92704.1|92679.1|49
1644588520000|2022-02-11 14:08:40|92704.4|92679.4|92695|92670|92704.4|92679.4|92695|92670|44
1644588530000|2022-02-11 14:08:50|92695.2|92670.2|92681.9|92656.9|92695.6|92670.6|92681.9|92656.9|63
1644588540000|2022-02-11 14:09:00|92682.7|92657.7|92658.8|92633.8|92683.9|92658.9|92658.8|92633.8|67
1644588550000|2022-02-11 14:09:10|92659|92634|92652.5|92627.5|92659.6|92634.6|92650.9|92625.9|44
1644588560000|2022-02-11 14:09:20|92652.3|92627.3|92650.8|92625.8|92652.8|92627.8|92645.1|92620.1|59
1644588570000|2022-02-11 14:09:30|92650.5|92625.5|92645.5|92620.5|92656.3|92631.3|92645.2|92620.2|55
1644588580000|2022-02-11 14:09:40|92646.3|92621.3|92651.7|92626.7|92652|92627|92644.8|92619.8|60
1644588590000|2022-02-11 14:09:50|92651.6|92626.6|92647.3|92622.3|92652.1|92627.1|92643|92618|61
1644588600000|2022-02-11 14:10:00|92647.4|92622.4|92643.8|92618.8|92652.5|92622.8|92638.8|92602.5|68
1644588610000|2022-02-11 14:10:10|92644.1|92619.1|92651.3|92626.3|92652.2|92627.2|92642.9|92617.9|55
1644588620000|2022-02-11 14:10:20|92651.5|92626.5|92654|92629|92655.4|92630.4|92650.7|92625.7|41
1644588630000|2022-02-11 14:10:30|92653.8|92628.8|92652|92627|92654.4|92629.4|92650.3|92625.3|43
1644588640000|2022-02-11 14:10:40|92652.5|92627.5|92642.8|92617.8|92652.5|92627.5|92640.7|92615.7|46
1644588650000|2022-02-11 14:10:50|92642.5|92617.5|92622.2|92572.2|92642.5|92617.5|92611.2|92571.1|55
1644588660000|2022-02-11 14:11:00|92622.9|92572.9|92592.1|92567.1|92622.9|92581.8|92589.8|92564.8|68
1644588670000|2022-02-11 14:11:10|92590.4|92565.4|92596.5|92571.5|92606.7|92571.6|92587|92552|66
1644588680000|2022-02-11 14:11:20|92607.4|92557.4|92597.3|92572.3|92609.3|92576.1|92594.5|92557.4|66
1644588690000|2022-02-11 14:11:30|92598.2|92573.2|92594.9|92569.9|92598.6|92573.6|92594.3|92569.3|58
1644588700000|2022-02-11 14:11:40|92594.7|92569.7|92574.6|92549.6|92594.7|92569.7|92574.6|92549.6|61
1644588710000|2022-02-11 14:11:50|92575.8|92550.8|92574.6|92549.6|92577.4|92552.4|92568.3|92543.3|70
1644588720000|2022-02-11 14:12:00|92575.4|92550.4|92569.9|92544.9|92575.6|92550.6|92569.3|92544.3|60
1644588730000|2022-02-11 14:12:10|92569.8|92544.8|92571.3|92546.3|92572.3|92547.3|92568.2|92543.2|53
1644588740000|2022-02-11 14:12:20|92571.4|92546.4|92569|92544|92574.5|92549.5|92567.8|92542.8|39
1644588750000|2022-02-11 14:12:30|92569.1|92544.1|92556|92531|92569.1|92544.1|92553.6|92514.9|70
1644588760000|2022-02-11 14:12:40|92558.3|92533.3|92561.6|92536.6|92564.6|92539.6|92558.1|92533.1|58
1644588770000|2022-02-11 14:12:50|92561.8|92536.8|92562.7|92537.7|92567.5|92542.5|92559.5|92534.5|66
1644588780000|2022-02-11 14:13:00|92561.1|92536.1|92587.8|92562.8|92590.8|92565.8|92560.5|92535.5|65
1644588790000|2022-02-11 14:13:10|92587.7|92562.7|92583.9|92558.9|92587.9|92562.9|92582.4|92557.4|63
1644588800000|2022-02-11 14:13:20|92584|92559|92596.6|92571.6|92600.3|92575.3|92582.1|92557.1|52
1644588810000|2022-02-11 14:13:30|92600.5|92575.5|92615.1|92590.1|92615.4|92590.4|92600.5|92575.5|52
1644588820000|2022-02-11 14:13:40|92614.4|92589.4|92610.7|92585.7|92615.6|92590.6|92610.3|92585.3|44
1644588830000|2022-02-11 14:13:50|92610.2|92585.2|92597.9|92572.9|92613.1|92588.1|92597.2|92572.2|54
1644588840000|2022-02-11 14:14:00|92598.4|92573.4|92599.8|92574.8|92600.8|92575.8|92598.4|92573.4|39
1644588850000|2022-02-11 14:14:10|92599.4|92574.4|92601.6|92576.6|92601.6|92576.6|92599.3|92574.3|30
1644588860000|2022-02-11 14:14:20|92601.5|92576.5|92607.9|92582.9|92608.9|92583.9|92600.3|92575.3|56
1644588870000|2022-02-11 14:14:30|92612.2|92587.2|92623.5|92598.5|92630.9|92605.9|92612.2|92587.2|62
1644588880000|2022-02-11 14:14:40|92623.1|92598.1|92621.9|92596.9|92624.1|92599.1|92619.8|92594.8|58
1644588890000|2022-02-11 14:14:50|92621.5|92596.5|92635.6|92610.6|92635.8|92610.8|92621.5|92596.5|51
1644588900000|2022-02-11 14:15:00|92635.3|92610.3|92629.8|92604.8|92635.6|92610.6|92629.7|92604.7|58
1644588910000|2022-02-11 14:15:10|92627.8|92602.8|92624.9|92599.9|92629.3|92604.3|92622.6|92597.6|58
1644588920000|2022-02-11 14:15:20|92625.4|92600.4|92630|92605|92632|92607|92625.1|92600.1|38
1644588930000|2022-02-11 14:15:30|92630.3|92605.3|92624.8|92599.8|92634.8|92609.8|92622.1|92597.1|64
1644588940000|2022-02-11 14:15:40|92625.2|92600.2|92618.8|92593.8|92625.2|92600.2|92617.6|92592.6|54
1644588950000|2022-02-11 14:15:50|92620|92595|92614.5|92589.5|92620|92595|92614.5|92589.5|58
1644588960000|2022-02-11 14:16:00|92615.3|92590.3|92610.3|92585.3|92615.4|92590.4|92607.6|92582.6|53
1644588970000|2022-02-11 14:16:10|92610.1|92585.1|92605.1|92580.1|92610.1|92585.1|92604.8|92579.8|43
1644588980000|2022-02-11 14:16:20|92604.9|92579.9|92603.4|92578.4|92607|92582|92600.7|92575.7|51
1644588990000|2022-02-11 14:16:30|92603.1|92578.1|92618|92593|92618.8|92593.8|92602.1|92577.1|48
1644589000000|2022-02-11 14:16:40|92617.4|92592.4|92619.4|92594.4|92619.4|92594.4|92616.9|92591.9|36
1644589010000|2022-02-11 14:16:50|92618.9|92593.9|92621.8|92596.8|92623.6|92598.6|92617.5|92592.5|45
1644589020000|2022-02-11 14:17:00|92621.7|92596.7|92617.4|92592.4|92623.1|92598.1|92615.3|92590.3|52
1644589030000|2022-02-11 14:17:10|92616.7|92591.7|92614.3|92589.3|92617|92592|92613.8|92588.8|44
1644589040000|2022-02-11 14:17:20|92614.8|92589.8|92614.9|92589.9|92620.7|92595.7|92614.8|92589.8|61
1644589050000|2022-02-11 14:17:30|92615.5|92590.5|92611.6|92586.6|92616|92591|92611.4|92586.4|43
1644589060000|2022-02-11 14:17:40|92611.9|92586.9|92611.8|92586.8|92612.4|92587.4|92611.1|92586.1|36
1644589070000|2022-02-11 14:17:50|92611.5|92586.5|92614.6|92589.6|92615.3|92590.3|92611.2|92586.2|35
1644589080000|2022-02-11 14:18:00|92614.7|92589.7|92612.1|92587.1|92614.7|92589.7|92611.3|92586.3|35
1644589090000|2022-02-11 14:18:10|92612.9|92587.9|92606.7|92581.7|92612.9|92587.9|92606.4|92581.4|35
1644589100000|2022-02-11 14:18:20|92605.8|92580.8|92604.7|92579.7|92609.4|92584.4|92603.7|92578.7|48
1644589110000|2022-02-11 14:18:30|92605|92580|92592.1|92567.1|92605|92580|92591.1|92566.1|60
1644589120000|2022-02-11 14:18:40|92593.3|92568.3|92594.5|92569.5|92595.6|92570.6|92592.1|92567.1|43
1644589130000|2022-02-11 14:18:50|92593.9|92568.9|92595.1|92570.1|92595.1|92570.1|92593|92568|28
1644589140000|2022-02-11 14:19:00|92595.5|92570.5|92599.7|92574.7|92602.4|92577.4|92593.8|92568.8|50
1644589150000|2022-02-11 14:19:10|92599.8|92574.8|92598.9|92573.9|92600.9|92575.9|92595.4|92570.4|48
1644589160000|2022-02-11 14:19:20|92598.8|92573.8|92592.7|92567.7|92598.8|92573.8|92591.7|92566.7|40
1644589170000|2022-02-11 14:19:30|92593.1|92568.1|92592.3|92567.3|92598.3|92573.3|92591.4|92566.4|44
1644589180000|2022-02-11 14:19:40|92592.2|92567.2|92594.7|92569.7|92594.7|92569.7|92590.9|92565.9|42
1644589190000|2022-02-11 14:19:50|92594.6|92569.6|92599.6|92574.6|92600.1|92575.1|92594.6|92569.6|50
1644589200000|2022-02-11 14:20:00|92599.7|92574.7|92601.5|92576.5|92602.3|92577.3|92598.3|92573.3|49
1644589210000|2022-02-11 14:20:10|92601.1|92576.1|92575.9|92550.9|92601.4|92576.4|92574.6|92549.6|56
1644589220000|2022-02-11 14:20:20|92575.8|92550.8|92576.1|92551.1|92577|92552|92575.2|92550.2|45
1644589230000|2022-02-11 14:20:30|92575.9|92550.9|92565.7|92540.7|92575.9|92550.9|92565.2|92540.2|56
1644589240000|2022-02-11 14:20:40|92565.6|92540.6|92574|92549|92574|92549|92565.6|92540.6|42
1644589250000|2022-02-11 14:20:50|92574.3|92549.3|92574.7|92549.7|92579.9|92554.9|92573|92548|50
1644589260000|2022-02-11 14:21:00|92574.3|92549.3|92564.9|92539.9|92574.3|92549.3|92564.9|92539.9|38
1644589270000|2022-02-11 14:21:10|92566.7|92541.7|92571.4|92546.4|92571.4|92546.4|92556.9|92531.9|58
1644589280000|2022-02-11 14:21:20|92569.2|92544.2|92577.3|92552.3|92577.5|92552.5|92569.2|92544.2|58
1644589290000|2022-02-11 14:21:30|92577.2|92552.2|92577.9|92552.9|92578.5|92553.5|92573.8|92548.8|55
1644589300000|2022-02-11 14:21:40|92578|92553|92573.8|92548.8|92578|92553|92573.6|92548.6|34
1644589310000|2022-02-11 14:21:50|92573.9|92548.9|92566.1|92541.1|92574.7|92549.7|92565.1|92540.1|48
1644589320000|2022-02-11 14:22:00|92566.5|92541.5|92559.6|92534.6|92568|92543|92559.6|92534.6|48
1644589330000|2022-02-11 14:22:10|92558.6|92533.6|92564|92539|92564.9|92539.9|92556.7|92531.7|40
1644589340000|2022-02-11 14:22:20|92564.7|92539.7|92573.3|92548.3|92576.3|92551.3|92563.3|92538.3|62
1644589350000|2022-02-11 14:22:30|92574.1|92549.1|92564.6|92539.6|92574.5|92549.5|92563.8|92538.8|55
1644589360000|2022-02-11 14:22:40|92565.2|92540.2|92571.7|92546.7|92572|92547|92564.5|92539.5|50
1644589370000|2022-02-11 14:22:50|92573.2|92548.2|92571.7|92546.7|92576.2|92551.2|92570.4|92545.4|49
1644589380000|2022-02-11 14:23:00|92571.9|92546.9|92574.1|92549.1|92574.8|92549.8|92571.2|92546.2|49
1644589390000|2022-02-11 14:23:10|92573.4|92548.4|92575|92550|92580.4|92555.4|92570.4|92545.4|50
1644589400000|2022-02-11 14:23:20|92575.3|92550.3|92565.7|92540.7|92575.5|92550.5|92563.9|92538.9|60
1644589410000|2022-02-11 14:23:30|92565.5|92540.5|92562.9|92537.9|92566.2|92541.2|92561.5|92536.5|28
1644589420000|2022-02-11 14:23:40|92562.4|92537.4|92562.1|92537.1|92562.4|92537.4|92561.5|92536.5|26
1644589430000|2022-02-11 14:23:50|92562.2|92537.2|92559.9|92534.9|92562.2|92537.2|92558|92533|28
1644589440000|2022-02-11 14:24:00|92558|92533|92545.4|92520.4|92559.2|92534.2|92545.4|92520.4|53
1644589450000|2022-02-11 14:24:10|92545.3|92520.3|92538.2|92513.2|92545.3|92520.3|92537.9|92512.9|37
1644589460000|2022-02-11 14:24:20|92538.5|92513.5|92543.4|92518.4|92551.6|92520.3|92538.3|92501.6|48
1644589470000|2022-02-11 14:24:30|92544.1|92519.1|92542.2|92517.2|92544.1|92519.1|92541.8|92516.8|43
1644589480000|2022-02-11 14:24:40|92542.5|92517.5|92550.4|92525.4|92551.7|92526.7|92541.9|92516.9|72
1644589490000|2022-02-11 14:24:50|92550.7|92525.7|92547.8|92522.8|92551.1|92526.1|92545.9|92520.9|57
1644589500000|2022-02-11 14:25:00|92547.7|92522.7|92546.6|92521.6|92556|92522.7|92540.5|92505.5|57
1644589510000|2022-02-11 14:25:10|92544.6|92519.6|92549.2|92524.2|92549.2|92524.2|92544.4|92519.4|38
1644589520000|2022-02-11 14:25:20|92548.8|92523.8|92545.3|92520.3|92552.3|92527.3|92543.2|92518.2|50
1644589530000|2022-02-11 14:25:30|92545.7|92520.7|92547.7|92522.7|92547.9|92522.9|92544.7|92519.7|42
1644589540000|2022-02-11 14:25:40|92547.9|92522.9|92538.2|92513.2|92553.7|92523.1|92537.1|92503.2|43
1644589550000|2022-02-11 14:25:50|92538.6|92513.6|92534.1|92509.1|92546.5|92514.2|92532.2|92495.8|59
1644589560000|2022-02-11 14:26:00|92533.9|92508.9|92537.2|92512.2|92540.1|92515.1|92533.3|92508.3|41
1644589570000|2022-02-11 14:26:10|92537.4|92512.4|92536.8|92511.8|92539.8|92514.8|92534.2|92509.2|37
1644589580000|2022-02-11 14:26:20|92537|92512|92534.1|92509.1|92537|92512|92534.1|92509.1|36
1644589590000|2022-02-11 14:26:30|92534.3|92509.3|92516.6|92491.6|92534.7|92509.7|92516.4|92491.4|37
1644589600000|2022-02-11 14:26:40|92516.3|92491.3|92520.5|92495.5|92521|92496|92513.5|92488.5|53
1644589610000|2022-02-11 14:26:50|92519.3|92494.3|92512.8|92487.8|92519.3|92494.3|92510.3|92485.3|52
1644589620000|2022-02-11 14:27:00|92513|92488|92522|92497|92526|92501|92511.2|92486.2|52
1644589630000|2022-02-11 14:27:10|92522.1|92497.1|92547.5|92522.5|92551.5|92523.6|92522.1|92497.1|58
1644589640000|2022-02-11 14:27:20|92547.3|92522.3|92548.6|92523.6|92551.8|92526.8|92546.9|92521.9|52
1644589650000|2022-02-11 14:27:30|92548.3|92523.3|92550.9|92525.9|92552.1|92527.1|92547.9|92522.9|35
1644589660000|2022-02-11 14:27:40|92550.7|92525.7|92555.9|92530.9|92558.3|92531.2|92543.9|92505.8|60
1644589670000|2022-02-11 14:27:50|92555.8|92530.8|92552.3|92527.3|92556|92531|92552.3|92527.3|53
1644589680000|2022-02-11 14:28:00|92552.8|92527.8|92567|92542|92568.8|92543.8|92552.1|92527.1|60
1644589690000|2022-02-11 14:28:10|92566.3|92541.3|92589.4|92564.4|92589.4|92564.4|92565.7|92540.7|63
1644589700000|2022-02-11 14:28:20|92594.4|92569.4|92604.2|92579.2|92605.9|92580.9|92593.7|92568.7|66
1644589710000|2022-02-11 14:28:30|92603.7|92578.7|92615.4|92590.4|92615.4|92590.4|92603.5|92578.5|48
1644589720000|2022-02-11 14:28:40|92616|92591|92613.5|92588.5|92616.1|92591.1|92613|92588|43
1644589730000|2022-02-11 14:28:50|92613.9|92588.9|92619.6|92594.6|92621.2|92596.2|92611.9|92586.9|47
1644589740000|2022-02-11 14:29:00|92619.5|92594.5|92615.3|92590.3|92621.4|92596.4|92615.2|92590.2|54
1644589750000|2022-02-11 14:29:10|92614.8|92589.8|92626.6|92601.6|92628|92603|92614.5|92589.5|50
1644589760000|2022-02-11 14:29:20|92626.8|92601.8|92628.7|92603.7|92631.9|92606.9|92625.6|92600.6|59
1644589770000|2022-02-11 14:29:30|92629.9|92604.9|92630.2|92605.2|92631.3|92606.3|92626.5|92601.5|34
1644589780000|2022-02-11 14:29:40|92630.1|92605.1|92629.3|92604.3|92632.2|92607.2|92627.6|92602.6|47
1644589790000|2022-02-11 14:29:50|92629.1|92604.1|92626.4|92601.4|92629.7|92604.7|92625.7|92600.7|40
1644589800000|2022-02-11 14:30:00|92626.9|92601.9|92634.8|92609.8|92635.1|92610.1|92626.9|92601.9|58
1644589810000|2022-02-11 14:30:10|92634.5|92609.5|92611.5|92586.5|92634.5|92609.5|92606.3|92570.5|61
1644589820000|2022-02-11 14:30:20|92611.4|92586.4|92617.7|92592.7|92618.2|92593.2|92610.1|92585.1|48
1644589830000|2022-02-11 14:30:30|92618|92593|92617|92592|92622.2|92597.2|92616.8|92591.8|53
1644589840000|2022-02-11 14:30:40|92616.7|92591.7|92639.9|92614.9|92641.3|92616.3|92616.7|92591.7|63
1644589850000|2022-02-11 14:30:50|92638.6|92613.6|92645.5|92620.5|92659.1|92621.1|92637.9|92606.2|62
1644589860000|2022-02-11 14:31:00|92645.6|92620.6|92641.8|92616.8|92646.2|92621.2|92638.8|92613.8|65
1644589870000|2022-02-11 14:31:10|92640.6|92615.6|92644|92619|92653.9|92624.4|92639.8|92603.9|71
1644589880000|2022-02-11 14:31:20|92645.7|92620.7|92639.7|92614.7|92645.7|92620.7|92636.4|92611.4|70
1644589890000|2022-02-11 14:31:30|92639.6|92614.6|92637|92612|92640.7|92615.7|92634.8|92609.8|61
1644589900000|2022-02-11 14:31:40|92637.3|92612.3|92634.2|92609.2|92638.3|92613.3|92632.1|92607.1|58
1644589910000|2022-02-11 14:31:50|92634.3|92609.3|92664.7|92639.7|92666.3|92641.3|92634.3|92609.3|66
1644589920000|2022-02-11 14:32:00|92665.8|92640.8|92625.2|92600.2|92666.2|92641.2|92622.7|92587.3|69
1644589930000|2022-02-11 14:32:10|92626.1|92601.1|92636.1|92586.1|92638.8|92608.9|92623.5|92584.2|69
1644589940000|2022-02-11 14:32:20|92636.4|92586.4|92640.8|92615.8|92640.8|92615.8|92625.6|92586.2|67
1644589950000|2022-02-11 14:32:30|92639.2|92614.2|92643.3|92618.3|92644.3|92619.3|92636.9|92611.9|58
1644589960000|2022-02-11 14:32:40|92643.4|92618.4|92637.4|92612.4|92643.8|92618.8|92635.2|92610.2|49
1644589970000|2022-02-11 14:32:50|92637.5|92612.5|92636.4|92611.4|92638.2|92613.2|92635.5|92610.5|45
1644589980000|2022-02-11 14:33:00|92637.4|92612.4|92639.6|92614.6|92640.3|92615.3|92626.1|92601.1|67
1644589990000|2022-02-11 14:33:10|92639.9|92614.9|92632.6|92607.6|92645.8|92615.6|92631.6|92595.4|61
1644590000000|2022-02-11 14:33:20|92632.3|92607.3|92602|92577|92634.3|92608.4|92601.6|92576.6|73
1644590010000|2022-02-11 14:33:30|92602.8|92577.8|92583.3|92558.3|92604.2|92579.2|92579.8|92554.8|76
1644590020000|2022-02-11 14:33:40|92583.2|92558.2|92584.2|92559.2|92593.1|92559.7|92579.9|92542.9|54
1644590030000|2022-02-11 14:33:50|92584.7|92559.7|92588.6|92563.6|92589.5|92564.5|92583.5|92558.5|48
1644590040000|2022-02-11 14:34:00|92589|92564|92598.4|92573.4|92598.5|92573.5|92589|92564|59
1644590050000|2022-02-11 14:34:10|92600.3|92575.3|92605.6|92580.6|92618.4|92584.2|92600.3|92568.1|68
1644590060000|2022-02-11 14:34:20|92605.8|92580.8|92633.1|92608.1|92633.1|92608.1|92605.3|92580.3|63
1644590070000|2022-02-11 14:34:30|92633.2|92608.2|92644.1|92619.1|92645.8|92620.8|92633.2|92608.2|72
1644590080000|2022-02-11 14:34:40|92644|92619|92648.2|92623.2|92654.6|92629.6|92643.9|92618.9|57
1644590090000|2022-02-11 14:34:50|92647.4|92622.4|92651.1|92626.1|92652.3|92627.3|92645.7|92620.7|59
1644590100000|2022-02-11 14:35:00|92650.6|92625.6|92648.6|92623.6|92658.8|92633.8|92647.4|92622.4|63
1644590110000|2022-02-11 14:35:10|92649.2|92624.2|92654.7|92629.7|92656.2|92631.2|92645.6|92620.6|65
1644590120000|2022-02-11 14:35:20|92654.9|92629.9|92661.4|92636.4|92664|92639|92653.5|92628.5|58
1644590130000|2022-02-11 14:35:30|92661.1|92636.1|92674.4|92649.4|92674.6|92649.6|92659.1|92634.1|64
1644590140000|2022-02-11 14:35:40|92674.1|92649.1|92673.3|92648.3|92674.8|92649.8|92673.1|92648.1|27
1644590150000|2022-02-11 14:35:50|92673.7|92648.7|92679.1|92654.1|92680.3|92655.3|92673.7|92648.7|58
1644590160000|2022-02-11 14:36:00|92679.2|92654.2|92688.3|92663.3|92694.2|92669.2|92679.2|92654.2|64
1644590170000|2022-02-11 14:36:10|92688.5|92663.5|92685.3|92660.3|92689.8|92664.8|92683|92658|60
1644590180000|2022-02-11 14:36:20|92684.5|92659.5|92700.9|92675.9|92701|92676|92683.2|92658.2|65
1644590190000|2022-02-11 14:36:30|92701.3|92676.3|92704.4|92679.4|92705.1|92680.1|92699.7|92674.7|54
1644590200000|2022-02-11 14:36:40|92704.1|92679.1|92693.5|92668.5|92704.2|92679.2|92691.7|92666.7|58
1644590210000|2022-02-11 14:36:50|92693.2|92668.2|92682.7|92657.7|92693.2|92668.2|92682|92657|58
1644590220000|2022-02-11 14:37:00|92682.4|92657.4|92655|92630|92682.4|92657.4|92655|92630|69
1644590230000|2022-02-11 14:37:10|92655.3|92630.3|92634.6|92609.6|92655.3|92630.3|92631.2|92606.2|72
1644590240000|2022-02-11 14:37:20|92634.7|92609.7|92625.2|92600.2|92635.3|92610.3|92625.2|92600.2|60
1644590250000|2022-02-11 14:37:30|92625.7|92600.7|92621.9|92596.9|92626.9|92601.9|92618.5|92593.5|55
1644590260000|2022-02-11 14:37:40|92622.9|92597.9|92631.3|92606.3|92632|92607|92621.2|92596.2|61
1644590270000|2022-02-11 14:37:50|92630.6|92605.6|92633.1|92608.1|92634.6|92609.6|92627.9|92602.9|60
1644590280000|2022-02-11 14:38:00|92633.3|92608.3|92641.5|92616.5|92643.6|92618.6|92632.6|92607.6|51
1644590290000|2022-02-11 14:38:10|92642|92617|92649.2|92624.2|92649.2|92624.2|92642|92617|47
1644590300000|2022-02-11 14:38:20|92649.1|92624.1|92647|92622|92650.3|92625.3|92642.4|92617.4|64
1644590310000|2022-02-11 14:38:30|92648.3|92623.3|92653.2|92628.2|92654.4|92629.4|92646.9|92621.9|50
1644590320000|2022-02-11 14:38:40|92653.4|92628.4|92664|92639|92667.9|92642.9|92652.8|92627.8|63
1644590330000|2022-02-11 14:38:50|92663.7|92638.7|92665.6|92640.6|92669.6|92644.6|92657.3|92632.3|69
1644590340000|2022-02-11 14:39:00|92665.2|92640.2|92660.5|92635.5|92665.3|92640.3|92658|92633|69
1644590350000|2022-02-11 14:39:10|92660.4|92635.4|92684.5|92659.5|92684.5|92659.5|92653.3|92628.3|72
1644590360000|2022-02-11 14:39:20|92698.2|92648.2|92699.9|92649.9|92704.9|92666|92689.4|92648.2|68
1644590370000|2022-02-11 14:39:30|92700.1|92650.1|92694.5|92669.5|92705.8|92673.5|92688.6|92650.1|73
1644590380000|2022-02-11 14:39:40|92694.7|92669.7|92697.3|92647.3|92702.4|92669.7|92686.4|92644.9|71
1644590390000|2022-02-11 14:39:50|92698.6|92648.6|92695.9|92645.9|92701.4|92663.3|92684.8|92645.6|60
1644590400000|2022-02-11 14:40:00|92696.1|92646.1|92692.7|92667.7|92703.1|92669.8|92683.6|92645.6|59
1644590410000|2022-02-11 14:40:10|92692.5|92667.5|92694.3|92669.3|92708.7|92671.1|92687.4|92652.2|60
1644590420000|2022-02-11 14:40:20|92694.5|92669.5|92693.6|92643.6|92704.5|92669.6|92684.3|92642.5|62
1644590430000|2022-02-11 14:40:30|92694|92644|92687|92637|92697.3|92660.6|92675.5|92635.9|65
1644590440000|2022-02-11 14:40:40|92688.2|92638.2|92672.4|92647.4|92688.2|92653.6|92670.9|92638.2|60
1644590450000|2022-02-11 14:40:50|92686.1|92636.1|92669.3|92644.3|92686.3|92644.3|92663.8|92631.3|55
1644590460000|2022-02-11 14:41:00|92669.2|92644.2|92657.9|92632.9|92670|92645|92657|92632|72
1644590470000|2022-02-11 14:41:10|92659.2|92634.2|92652.9|92627.9|92659.2|92634.2|92650.1|92625.1|62
1644590480000|2022-02-11 14:41:20|92652.7|92627.7|92655.2|92630.2|92660.4|92635.4|92649|92624|65
1644590490000|2022-02-11 14:41:30|92655.9|92630.9|92673.8|92648.8|92673.8|92648.8|92655.6|92630.6|60
1644590500000|2022-02-11 14:41:40|92674.6|92649.6|92678.8|92653.8|92679.7|92654.7|92673.8|92648.8|65
1644590510000|2022-02-11 14:41:50|92679.1|92654.1|92698.9|92673.9|92710.1|92674.8|92679.1|92654|69
1644590520000|2022-02-11 14:42:00|92699.1|92674.1|92705.6|92655.6|92705.6|92674.1|92695.2|92650.9|51
1644590530000|2022-02-11 14:42:10|92704.6|92654.6|92703.9|92653.9|92707|92657|92702.3|92652.3|54
1644590540000|2022-02-11 14:42:20|92704|92654|92701.5|92651.5|92704.4|92654.4|92700.8|92650.8|44
1644590550000|2022-02-11 14:42:30|92701.9|92651.9|92690.9|92665.9|92701.9|92668.1|92689|92651.5|49
1644590560000|2022-02-11 14:42:40|92690.3|92665.3|92682.6|92657.6|92696.4|92667.9|92681.9|92645.9|58
1644590570000|2022-02-11 14:42:50|92681.1|92656.1|92686.6|92661.6|92686.6|92661.6|92677.5|92652.5|66
1644590580000|2022-02-11 14:43:00|92687.6|92662.6|92709|92659|92709.3|92666.6|92686.5|92650|65
1644590590000|2022-02-11 14:43:10|92708.7|92658.7|92694.4|92669.4|92725.8|92690.2|92694.3|92658.7|66
1644590600000|2022-02-11 14:43:20|92695.7|92670.7|92686.2|92661.2|92705|92672.4|92684.8|92649.6|59
1644590610000|2022-02-11 14:43:30|92686.6|92661.6|92685.4|92660.4|92689.5|92661.6|92676.3|92638.4|70
1644590620000|2022-02-11 14:43:40|92684.9|92659.9|92678.5|92653.5|92686.6|92661.6|92678.5|92653.5|63
1644590630000|2022-02-11 14:43:50|92678.4|92653.4|92686.7|92661.7|92688.2|92663.2|92677.9|92652.9|70
1644590640000|2022-02-11 14:44:00|92687.1|92662.1|92691.9|92641.9|92696.9|92662.1|92680.1|92640.1|69
1644590650000|2022-02-11 14:44:10|92692.4|92642.4|92683.1|92658.1|92696.3|92660.7|92678.2|92639.4|64
1644590660000|2022-02-11 14:44:20|92682.7|92657.7|92677.9|92652.9|92691|92657.7|92677.9|92640.9|64
1644590670000|2022-02-11 14:44:30|92677.7|92652.7|92676.6|92651.6|92679.6|92654.6|92672.9|92647.9|61
1644590680000|2022-02-11 14:44:40|92676.8|92651.8|92674.4|92649.4|92678.4|92653.4|92673.6|92648.6|50
1644590690000|2022-02-11 14:44:50|92674.5|92649.5|92696.8|92671.8|92698.3|92673.3|92674.5|92649.5|56
1644590700000|2022-02-11 14:45:00|92697|92672|92685.3|92660.3|92697.5|92672.5|92683.7|92658.7|59
1644590710000|2022-02-11 14:45:10|92684.6|92659.6|92645.3|92620.3|92688.4|92659.6|92643.4|92610.2|70
1644590720000|2022-02-11 14:45:20|92645.2|92620.2|92640|92615|92653.2|92628.2|92640|92615|63
1644590730000|2022-02-11 14:45:30|92640.4|92615.4|92641.1|92616.1|92651|92616.1|92632.1|92594.4|67
1644590740000|2022-02-11 14:45:40|92641.6|92616.6|92627.2|92577.2|92649.5|92616.6|92615.2|92577.2|75
1644590750000|2022-02-11 14:45:50|92627.3|92577.3|92614|92589|92627.4|92589.1|92611|92574.3|64
1644590760000|2022-02-11 14:46:00|92614.4|92589.4|92617.3|92592.3|92637.5|92599.4|92614.4|92575.3|70
1644590770000|2022-02-11 14:46:10|92617|92592|92618.8|92568.8|92622.3|92595.5|92601.6|92565.1|76
1644590780000|2022-02-11 14:46:20|92617.9|92567.9|92610.3|92560.3|92622.8|92580.9|92604.3|92560.3|73
1644590790000|2022-02-11 14:46:30|92609.2|92559.2|92585.5|92535.5|92609.4|92571.7|92572.7|92535.5|72
1644590800000|2022-02-11 14:46:40|92585.3|92535.3|92572|92547|92586.4|92550.1|92568.9|92535.3|67
1644590810000|2022-02-11 14:46:50|92571.8|92546.8|92557.9|92532.9|92575.8|92547.2|92557.9|92525.4|56
1644590820000|2022-02-11 14:47:00|92558.1|92533.1|92551.8|92526.8|92564.8|92533.2|92548.9|92511.9|67
1644590830000|2022-02-11 14:47:10|92550.9|92525.9|92549.2|92524.2|92550.9|92525.9|92544.8|92519.8|71
1644590840000|2022-02-11 14:47:20|92549.3|92524.3|92556.3|92531.3|92557.8|92532.8|92549|92524|58
1644590850000|2022-02-11 14:47:30|92556.1|92531.1|92550.9|92525.9|92556.3|92531.3|92550|92525|59
1644590860000|2022-02-11 14:47:40|92551.4|92526.4|92555.2|92530.2|92556.4|92531.4|92549|92524|47
1644590870000|2022-02-11 14:47:50|92558.3|92533.3|92560.4|92535.4|92563.1|92538.1|92555.4|92530.4|60
1644590880000|2022-02-11 14:48:00|92561.3|92536.3|92565|92540|92565|92540|92554.9|92529.9|66
1644590890000|2022-02-11 14:48:10|92562.6|92537.6|92570.9|92545.9|92573.4|92548.4|92560.1|92535.1|75
1644590900000|2022-02-11 14:48:20|92571.2|92546.2|92581.8|92556.8|92590.1|92558.8|92571.2|92540.1|75
1644590910000|2022-02-11 14:48:30|92581|92556|92574.5|92549.5|92594.1|92556.3|92571.8|92534.8|73
1644590920000|2022-02-11 14:48:40|92574.9|92549.9|92588.3|92538.3|92592.4|92555.9|92574|92536.9|60
1644590930000|2022-02-11 14:48:50|92588.4|92538.4|92576.4|92551.4|92588.9|92551.4|92569.7|92531.8|68
1644590940000|2022-02-11 14:49:00|92575.9|92550.9|92580.9|92555.9|92581.8|92556.8|92575.9|92550.9|62
1644590950000|2022-02-11 14:49:10|92581.5|92556.5|92579.6|92554.6|92587.1|92562.1|92578.8|92553.8|72
1644590960000|2022-02-11 14:49:20|92579|92554|92582.7|92557.7|92584.1|92559.1|92579|92554|68
1644590970000|2022-02-11 14:49:30|92581.9|92556.9|92597.2|92547.2|92597.2|92557.9|92579.4|92544.2|70
1644590980000|2022-02-11 14:49:40|92596.8|92546.8|92578.7|92553.7|92596.8|92559.8|92578|92544.9|62
1644590990000|2022-02-11 14:49:50|92579.3|92554.3|92585|92560|92595.7|92560.2|92575.1|92544.8|74
1644591000000|2022-02-11 14:50:00|92585.2|92560.2|92588.7|92563.7|92591.7|92564.9|92578|92541|72
1644591010000|2022-02-11 14:50:10|92589|92564|92595.7|92570.7|92596.9|92571.9|92586.6|92561.6|64
1644591020000|2022-02-11 14:50:20|92595.8|92570.8|92590|92565|92607.1|92572.7|92590|92557.1|54
1644591030000|2022-02-11 14:50:30|92588.6|92563.6|92604.3|92579.3|92616.6|92582.1|92588.6|92552.1|71
1644591040000|2022-02-11 14:50:40|92604.8|92579.8|92629.8|92579.8|92631.1|92593|92603.8|92570.3|69
1644591050000|2022-02-11 14:50:50|92629.4|92579.4|92631|92581|92632.9|92595.2|92611.4|92570.1|76
1644591060000|2022-02-11 14:51:00|92633.2|92583.2|92652.9|92602.9|92653.1|92612.3|92630.9|92583.2|76
1644591070000|2022-02-11 14:51:10|92654.6|92604.6|92679.1|92654.1|92689.8|92658.8|92644|92604.6|72
1644591080000|2022-02-11 14:51:20|92678.6|92653.6|92685.2|92660.2|92692.6|92663.5|92677.4|92641.6|74
1644591090000|2022-02-11 14:51:30|92685.4|92660.4|92682.6|92657.6|92706.8|92669.7|92678.7|92648.7|73
1644591100000|2022-02-11 14:51:40|92681.9|92656.9|92687.1|92662.1|92692.4|92667.4|92681.9|92656.9|70
1644591110000|2022-02-11 14:51:50|92686.8|92661.8|92697.1|92672.1|92700.4|92675.4|92685.7|92660.7|62
1644591120000|2022-02-11 14:52:00|92697.4|92672.4|92687.7|92662.7|92697.6|92672.6|92686.8|92661.8|69
1644591130000|2022-02-11 14:52:10|92687.3|92662.3|92683|92658|92687.7|92662.7|92680.3|92655.3|61
1644591140000|2022-02-11 14:52:20|92682.8|92657.8|92686.9|92661.9|92686.9|92661.9|92681.7|92656.7|53
1644591150000|2022-02-11 14:52:30|92686.1|92661.1|92684.7|92659.7|92691.7|92666.7|92683.1|92658.1|71
1644591160000|2022-02-11 14:52:40|92684|92659|92687|92662|92691|92666|92684|92659|67
1644591170000|2022-02-11 14:52:50|92687.1|92662.1|92689.5|92664.5|92690.7|92665.7|92687.1|92662.1|49
1644591180000|2022-02-11 14:53:00|92690.2|92665.2|92679.5|92654.5|92690.5|92665.5|92678.5|92653.5|65
1644591190000|2022-02-11 14:53:10|92679|92654|92660.7|92635.7|92679.1|92654.1|92658.4|92633.4|68
1644591200000|2022-02-11 14:53:20|92661.8|92636.8|92650.7|92625.7|92664.5|92639.5|92644.8|92619.8|66
1644591210000|2022-02-11 14:53:30|92650.1|92625.1|92645.6|92620.6|92651.4|92626.4|92644.6|92619.6|55
1644591220000|2022-02-11 14:53:40|92645.2|92620.2|92650|92625|92651.1|92626.1|92645.2|92620.2|59
1644591230000|2022-02-11 14:53:50|92650.5|92625.5|92656.1|92631.1|92665.1|92640.1|92647.7|92622.7|65
1644591240000|2022-02-11 14:54:00|92655.5|92630.5|92656.5|92631.5|92666.8|92641.8|92654.9|92629.9|59
1644591250000|2022-02-11 14:54:10|92655|92630|92651.4|92626.4|92658.5|92633.5|92648.6|92623.6|55
1644591260000|2022-02-11 14:54:20|92651.1|92626.1|92646.5|92621.5|92656.7|92631.7|92646.5|92621.5|59
1644591270000|2022-02-11 14:54:30|92647.6|92622.6|92649.4|92624.4|92651.9|92626.9|92646.1|92621.1|62
1644591280000|2022-02-11 14:54:40|92649.7|92624.7|92637.8|92612.8|92649.7|92624.7|92637.8|92612.8|60
1644591290000|2022-02-11 14:54:50|92638|92613|92647.1|92622.1|92648.4|92623.4|92633.1|92608.1|79
1644591300000|2022-02-11 14:55:00|92648.2|92623.2|92636.1|92611.1|92648.9|92623.9|92636.1|92611.1|72
1644591310000|2022-02-11 14:55:10|92638.3|92613.3|92633.4|92608.4|92639.7|92614.7|92627.8|92602.8|77
1644591320000|2022-02-11 14:55:20|92633|92608|92642.4|92617.4|92643.9|92618.9|92632.2|92607.2|72
1644591330000|2022-02-11 14:55:30|92643.5|92618.5|92635.2|92610.2|92647.6|92622.6|92635.2|92610.2|70
1644591340000|2022-02-11 14:55:40|92635.8|92610.8|92648.9|92623.9|92648.9|92623.9|92631.8|92606.8|73
1644591350000|2022-02-11 14:55:50|92650.7|92625.7|92663.9|92638.9|92665.4|92640.4|92650.7|92625.7|72
1644591360000|2022-02-11 14:56:00|92665|92640|92665.1|92640.1|92666.4|92641.4|92661.7|92636.7|73
1644591370000|2022-02-11 14:56:10|92665|92640|92672.9|92647.9|92672.9|92647.9|92658.6|92633.6|72
1644591380000|2022-02-11 14:56:20|92674.7|92649.7|92706.4|92681.4|92707.7|92682.7|92674.7|92649.7|74
1644591390000|2022-02-11 14:56:30|92706.7|92681.7|92709.4|92684.4|92712.6|92687.6|92705.7|92680.7|65
1644591400000|2022-02-11 14:56:40|92709.3|92684.3|92708.4|92683.4|92712.9|92687.9|92705|92680|70
1644591410000|2022-02-11 14:56:50|92708.8|92683.8|92704.4|92679.4|92709.2|92684.2|92702|92677|61
1644591420000|2022-02-11 14:57:00|92705.4|92680.4|92704.3|92679.3|92706|92681|92701.3|92676.3|60
1644591430000|2022-02-11 14:57:10|92704.6|92679.6|92698.8|92673.8|92709.4|92684.4|92698.8|92673.8|55
1644591440000|2022-02-11 14:57:20|92700|92675|92702.5|92677.5|92705.5|92680.5|92700|92675|67
1644591450000|2022-02-11 14:57:30|92704.4|92679.4|92716|92691|92717.5|92692.5|92704.4|92679.4|61
1644591460000|2022-02-11 14:57:40|92715.3|92690.3|92727.2|92702.2|92736.5|92711.5|92715|92690|63
1644591470000|2022-02-11 14:57:50|92729.3|92704.3|92738.5|92713.5|92739.8|92714.8|92729.3|92704.3|60
1644591480000|2022-02-11 14:58:00|92739|92714|92734.2|92709.2|92741.9|92716.9|92734.2|92709.2|70
1644591490000|2022-02-11 14:58:10|92731.5|92706.5|92728.4|92703.4|92744|92709.8|92726.7|92692|72
1644591500000|2022-02-11 14:58:20|92728.9|92703.9|92737.8|92712.8|92737.8|92712.8|92728.6|92703.6|72
1644591510000|2022-02-11 14:58:30|92737.9|92712.9|92767.1|92742.1|92779.2|92743.8|92737.1|92704.2|72
1644591520000|2022-02-11 14:58:40|92767.7|92742.7|92787.5|92762.5|92798.5|92769|92766.4|92741.4|69
1644591530000|2022-02-11 14:58:50|92786.2|92761.2|92805.8|92755.8|92805.9|92763.9|92783.3|92750.6|61
1644591540000|2022-02-11 14:59:00|92805.1|92755.1|92768.6|92718.6|92805.1|92766.5|92754.9|92717.6|75
1644591550000|2022-02-11 14:59:10|92768.5|92718.5|92760.5|92710.5|92771|92721|92760.5|92710.5|67
1644591560000|2022-02-11 14:59:20|92760.3|92710.3|92758.5|92708.5|92764.6|92714.6|92757.4|92707.4|72
1644591570000|2022-02-11 14:59:30|92760|92710|92768.6|92718.6|92769.6|92719.6|92758.8|92708.8|69
1644591580000|2022-02-11 14:59:40|92769.5|92719.5|92779.1|92729.1|92782.1|92732.1|92767.3|92717.3|74
1644591590000|2022-02-11 14:59:50|92778.3|92728.3|92782.4|92732.4|92784.7|92734.7|92775|92725|73
1644591600000|2022-02-11 15:00:00|92783|92733|92773.9|92723.9|92790.1|92740.1|92769.9|92719.9|76
1644591610000|2022-02-11 15:00:10|92775.1|92725.1|92748.4|92698.4|92777.6|92727.6|92748.4|92698.4|73
1644591620000|2022-02-11 15:00:20|92748.8|92698.8|92765.6|92715.6|92766.7|92716.7|92714.2|92677.6|76
1644591630000|2022-02-11 15:00:30|92764.9|92714.9|92780.5|92730.5|92783.2|92733.2|92763.4|92713.4|73
1644591640000|2022-02-11 15:00:40|92781.1|92731.1|92747.4|92697.4|92784|92738|92745.8|92695.8|70
1644591650000|2022-02-11 15:00:50|92747.1|92697.1|92741.7|92691.7|92749.5|92699.5|92741.7|92691.7|69
1644591660000|2022-02-11 15:01:00|92741.4|92691.4|92720.7|92695.7|92752.5|92709.6|92715.3|92682.3|78
1644591670000|2022-02-11 15:01:10|92719.6|92694.6|92690.3|92640.3|92730.3|92694.6|92679.1|92629.1|80
1644591680000|2022-02-11 15:01:20|92690.8|92640.8|92679.3|92629.3|92691.5|92644|92663.3|92624.2|75
1644591690000|2022-02-11 15:01:30|92679.1|92629.1|92683.9|92633.9|92685|92646.6|92670.7|92626.7|54
1644591700000|2022-02-11 15:01:40|92686.1|92636.1|92669.5|92644.5|92689.6|92657.8|92668.5|92636.1|70
1644591710000|2022-02-11 15:01:50|92669.6|92644.6|92726.7|92701.7|92733.2|92701.7|92668|92643|77
1644591720000|2022-02-11 15:02:00|92740.3|92690.3|92731.7|92706.7|92752.2|92713.3|92731.7|92690.3|78
1644591730000|2022-02-11 15:02:10|92731|92706|92745.3|92695.3|92745.3|92706.6|92731|92690.4|58
1644591740000|2022-02-11 15:02:20|92745.1|92695.1|92748.5|92698.5|92749.8|92714.2|92731.3|92693.2|58
1644591750000|2022-02-11 15:02:30|92749|92699|92785.1|92735.1|92785.4|92744.4|92740.2|92697.4|69
1644591760000|2022-02-11 15:02:40|92784.7|92734.7|92785.7|92760.7|92798.7|92762.1|92771.4|92734.2|57
1644591770000|2022-02-11 15:02:50|92786.5|92761.5|92788.9|92763.9|92791.1|92766.1|92785.9|92760.9|54
1644591780000|2022-02-11 15:03:00|92789.4|92764.4|92776.4|92751.4|92797.9|92764.4|92776.4|92734.3|72
1644591790000|2022-02-11 15:03:10|92777.8|92752.8|92782.2|92757.2|92794.2|92759.9|92770.2|92732.3|67
1644591800000|2022-02-11 15:03:20|92782.4|92757.4|92773.4|92748.4|92782.4|92757.4|92771.8|92746.8|59
1644591810000|2022-02-11 15:03:30|92773.7|92748.7|92748.7|92723.7|92784|92750.2|92748|92715.3|69
1644591820000|2022-02-11 15:03:40|92748.9|92723.9|92756.1|92731.1|92758.3|92733.3|92748.9|92723.9|69
1644591830000|2022-02-11 15:03:50|92755.2|92730.2|92754.9|92729.9|92766.6|92730.4|92747.4|92709.9|69
1644591840000|2022-02-11 15:04:00|92755.3|92730.3|92746.6|92721.6|92766.1|92733.3|92746.4|92714.3|70
1644591850000|2022-02-11 15:04:10|92746.1|92721.1|92743.1|92718.1|92749.7|92724.7|92743.1|92718.1|54
1644591860000|2022-02-11 15:04:20|92742.8|92717.8|92765.3|92715.3|92765.3|92725.8|92732.3|92704.1|69
1644591870000|2022-02-11 15:04:30|92765.6|92715.6|92761.2|92736.2|92770.1|92740.5|92758.2|92715.5|64
1644591880000|2022-02-11 15:04:40|92761.6|92736.6|92755.4|92730.4|92764.4|92736.6|92751.5|92713.9|61
1644591890000|2022-02-11 15:04:50|92753.8|92728.8|92758.7|92733.7|92767.9|92735.1|92752.1|92717.4|52
1644591900000|2022-02-11 15:05:00|92758.6|92733.6|92766|92741|92767.5|92742.5|92756.1|92731.1|67
1644591910000|2022-02-11 15:05:10|92778.9|92728.9|92748.9|92723.9|92778.9|92740.8|92747|92722|71
1644591920000|2022-02-11 15:05:20|92748.3|92723.3|92751.4|92726.4|92764.7|92729.6|92748.3|92711.4|64
1644591930000|2022-02-11 15:05:30|92752.1|92727.1|92762.7|92737.7|92773.6|92739.8|92749.7|92711.7|71
1644591940000|2022-02-11 15:05:40|92763.1|92738.1|92755.9|92730.9|92764.9|92739.9|92752.8|92727.8|60
1644591950000|2022-02-11 15:05:50|92756.3|92731.3|92744|92719|92758.7|92732.1|92741.8|92707.2|67
1644591960000|2022-02-11 15:06:00|92744.2|92719.2|92748.2|92723.2|92760.4|92723.2|92736.3|92710.4|64
1644591970000|2022-02-11 15:06:10|92747.8|92722.8|92742.1|92717.1|92748.7|92723.7|92739.8|92714.8|64
1644591980000|2022-02-11 15:06:20|92742.8|92717.8|92734.3|92709.3|92743.6|92718.6|92733.4|92708.4|50
1644591990000|2022-02-11 15:06:30|92733.3|92708.3|92721.3|92696.3|92733.8|92708.8|92720.8|92695.8|61
1644592000000|2022-02-11 15:06:40|92721.1|92696.1|92722.5|92697.5|92723|92698|92717.8|92692.8|43
1644592010000|2022-02-11 15:06:50|92724.5|92699.5|92733.6|92708.6|92734.7|92709.7|92724.5|92699.5|68
1644592020000|2022-02-11 15:07:00|92733.5|92708.5|92723.8|92673.8|92734.6|92709.6|92711.4|92673.8|67
1644592030000|2022-02-11 15:07:10|92711.8|92686.8|92695.3|92670.3|92717.5|92688.4|92694.5|92667.5|69
1644592040000|2022-02-11 15:07:20|92695.5|92670.5|92682.5|92657.5|92701.7|92671|92681.3|92646.6|62
1644592050000|2022-02-11 15:07:30|92683.3|92658.3|92695.4|92670.4|92703.8|92670.6|92678.4|92652.6|69
1644592060000|2022-02-11 15:07:40|92695.3|92670.3|92701.7|92651.7|92702.3|92671.1|92687.4|92650.5|71
1644592070000|2022-02-11 15:07:50|92701.1|92651.1|92680.4|92655.4|92701.1|92658.3|92674.9|92635.9|76
1644592080000|2022-02-11 15:08:00|92680.5|92655.5|92675.7|92650.7|92691.9|92655.5|92674.8|92634.9|65
1644592090000|2022-02-11 15:08:10|92675.9|92650.9|92674.1|92624.1|92695.6|92658.2|92668.9|92624|71
1644592100000|2022-02-11 15:08:20|92675|92625|92665.2|92640.2|92675|92641|92658.2|92618.8|65
1644592110000|2022-02-11 15:08:30|92665.1|92640.1|92662.6|92637.6|92680.4|92646.1|92662.6|92630.4|63
1644592120000|2022-02-11 15:08:40|92664.8|92639.8|92680.5|92655.5|92686.1|92655.5|92664.8|92630.5|62
1644592130000|2022-02-11 15:08:50|92679.6|92654.6|92674.7|92649.7|92679.9|92654.9|92673.2|92648.2|54
1644592140000|2022-02-11 15:09:00|92674.8|92649.8|92675.5|92650.5|92676|92651|92668.1|92643.1|49
1644592150000|2022-02-11 15:09:10|92675.2|92650.2|92674.4|92649.4|92678.6|92653.6|92667.8|92642.8|58
1644592160000|2022-02-11 15:09:20|92673.9|92648.9|92682.8|92632.8|92683.9|92654.8|92671.6|92632.8|68
1644592170000|2022-02-11 15:09:30|92682.9|92632.9|92685.4|92660.4|92686.6|92661.6|92671.2|92632.9|60
1644592180000|2022-02-11 15:09:40|92685.7|92660.7|92689.6|92664.6|92689.6|92664.6|92685.7|92660.7|50
1644592190000|2022-02-11 15:09:50|92689.1|92664.1|92693.8|92668.8|92694.1|92669.1|92686.5|92661.5|63
1644592200000|2022-02-11 15:10:00|92694.4|92669.4|92706.7|92681.7|92706.7|92681.7|92694.4|92669.4|68
1644592210000|2022-02-11 15:10:10|92706.8|92681.8|92705.8|92680.8|92708.4|92683.4|92705.7|92680.7|57
1644592220000|2022-02-11 15:10:20|92705.6|92680.6|92705.7|92680.7|92706.9|92681.9|92698|92673|56
1644592230000|2022-02-11 15:10:30|92705.8|92680.8|92717.2|92692.2|92733.3|92694.2|92705.4|92680.4|67
1644592240000|2022-02-11 15:10:40|92717.1|92692.1|92718.8|92668.8|92728.8|92692.7|92705.5|92667.9|66
1644592250000|2022-02-11 15:10:50|92719|92669|92706.6|92656.6|92719|92677.8|92691.9|92655.4|65
1644592260000|2022-02-11 15:11:00|92707|92657|92708.2|92658.2|92709.1|92672.8|92693.2|92656.7|60
1644592270000|2022-02-11 15:11:10|92708.3|92658.3|92701.7|92651.7|92709.7|92664.3|92683.4|92649.8|71
1644592280000|2022-02-11 15:11:20|92701.9|92651.9|92690.1|92665.1|92704.1|92665.6|92682.4|92650.7|57
1644592290000|2022-02-11 15:11:30|92689.2|92664.2|92692.8|92667.8|92693.8|92668.8|92688.1|92663.1|52
1644592300000|2022-02-11 15:11:40|92692.3|92667.3|92715.9|92690.9|92727.4|92690.9|92692.3|92658.6|67
1644592310000|2022-02-11 15:11:50|92715.4|92690.4|92727.3|92677.3|92735.2|92697.9|92714.5|92677.3|58
1644592320000|2022-02-11 15:12:00|92714|92689|92702.5|92677.5|92725.4|92689|92701.7|92670.4|60
1644592330000|2022-02-11 15:12:10|92701.3|92676.3|92712.2|92687.2|92712.2|92687.2|92700.6|92675.6|57
1644592340000|2022-02-11 15:12:20|92711.9|92686.9|92718.2|92693.2|92718.9|92693.9|92711.9|92686.9|63
1644592350000|2022-02-11 15:12:30|92717.7|92692.7|92717.4|92692.4|92732.2|92694.5|92716.1|92679.7|64
1644592360000|2022-02-11 15:12:40|92716.9|92691.9|92727.5|92702.5|92738.1|92702.6|92716.9|92686.1|53
1644592370000|2022-02-11 15:12:50|92727|92702|92727.6|92702.6|92740.5|92703.9|92723.8|92688.4|53
1644592380000|2022-02-11 15:13:00|92727.3|92702.3|92718.3|92693.3|92727.3|92702.3|92717.7|92692.7|39
1644592390000|2022-02-11 15:13:10|92718.5|92693.5|92705.3|92680.3|92718.5|92693.5|92704.4|92679.4|59
1644592400000|2022-02-11 15:13:20|92706.2|92681.2|92707.5|92682.5|92713|92688|92706.2|92681.2|57
1644592410000|2022-02-11 15:13:30|92707.3|92682.3|92702.8|92677.8|92707.7|92682.7|92696.9|92671.9|61
1644592420000|2022-02-11 15:13:40|92702.4|92677.4|92710|92685|92710|92685|92701.5|92676.5|61
1644592430000|2022-02-11 15:13:50|92710.4|92685.4|92713.9|92688.9|92717.1|92692.1|92709.5|92684.5|55
1644592440000|2022-02-11 15:14:00|92713.6|92688.6|92714.9|92689.9|92720.2|92695.2|92713.6|92688.6|63
1644592450000|2022-02-11 15:14:10|92715|92690|92719.3|92694.3|92719.3|92694.3|92713.2|92688.2|52
1644592460000|2022-02-11 15:14:20|92718.5|92693.5|92714|92689|92718.5|92693.5|92712.5|92687.5|45
1644592470000|2022-02-11 15:14:30|92713.8|92688.8|92709.9|92684.9|92717.1|92692.1|92709.9|92684.9|54
1644592480000|2022-02-11 15:14:40|92709.7|92684.7|92701|92676|92710.8|92685.8|92699.9|92674.9|55
1644592490000|2022-02-11 15:14:50|92700.8|92675.8|92683.2|92658.2|92700.8|92675.8|92683.2|92646.9|57
1644592500000|2022-02-11 15:15:00|92683.6|92658.6|92677.7|92652.7|92686.6|92661.6|92676.8|92651.8|64
1644592510000|2022-02-11 15:15:10|92677.9|92652.9|92674.2|92649.2|92678.6|92653.6|92670.4|92645.4|65
1644592520000|2022-02-11 15:15:20|92674.4|92649.4|92667.4|92642.4|92681.3|92652|92667.4|92630|55
1644592530000|2022-02-11 15:15:30|92665.3|92640.3|92665|92640|92678.4|92644|92662.8|92627.7|56
1644592540000|2022-02-11 15:15:40|92665.1|92640.1|92656.2|92631.2|92669|92640.1|92654.1|92619|59
1644592550000|2022-02-11 15:15:50|92656.7|92631.7|92658|92633|92659.7|92634.7|92655.2|92630.2|55
1644592560000|2022-02-11 15:16:00|92657.3|92632.3|92663.9|92638.9|92669.5|92644.5|92657.3|92632.3|61
1644592570000|2022-02-11 15:16:10|92663.5|92638.5|92664|92639|92664|92639|92659|92634|58
1644592580000|2022-02-11 15:16:20|92664.2|92639.2|92661|92636|92672.8|92639.2|92655.7|92621.8|57
1644592590000|2022-02-11 15:16:30|92659.8|92634.8|92660.9|92635.9|92677.2|92640.2|92658.5|92624.4|60
1644592600000|2022-02-11 15:16:40|92661.7|92636.7|92659.4|92634.4|92665.3|92640.3|92656.5|92631.5|69
1644592610000|2022-02-11 15:16:50|92659.3|92634.3|92654.3|92629.3|92667|92638.6|92653.7|92617|51
1644592620000|2022-02-11 15:17:00|92654|92629|92653.9|92628.9|92655.5|92630.5|92653.7|92628.7|33
1644592630000|2022-02-11 15:17:10|92654.8|92629.8|92647.3|92622.3|92654.8|92629.8|92643.6|92618.6|46
1644592640000|2022-02-11 15:17:20|92647|92622|92633.5|92608.5|92647.5|92622.5|92632.8|92607.8|59
1644592650000|2022-02-11 15:17:30|92633.6|92608.6|92630.7|92605.7|92634.9|92609.9|92628.3|92603.3|59
1644592660000|2022-02-11 15:17:40|92631.2|92606.2|92632.8|92607.8|92638.6|92613.6|92631|92606|51
1644592670000|2022-02-11 15:17:50|92632.6|92607.6|92633.6|92608.6|92634.6|92609.6|92628.1|92603.1|57
1644592680000|2022-02-11 15:18:00|92633.3|92608.3|92639.6|92614.6|92655.3|92618.1|92630.8|92604.3|61
1644592690000|2022-02-11 15:18:10|92639.4|92614.4|92627.3|92602.3|92639.4|92614.4|92624.5|92599.5|67
1644592700000|2022-02-11 15:18:20|92627.1|92602.1|92633.2|92608.2|92633.4|92608.4|92626.8|92601.8|55
1644592710000|2022-02-11 15:18:30|92633.4|92608.4|92629.8|92604.8|92636.4|92611.4|92625.6|92600.6|59
1644592720000|2022-02-11 15:18:40|92628.9|92603.9|92611.4|92586.4|92631.7|92606.7|92611.4|92586.4|61
1644592730000|2022-02-11 15:18:50|92611.1|92586.1|92590.6|92565.6|92611.2|92586.2|92590.6|92565.6|64
1644592740000|2022-02-11 15:19:00|92591.1|92566.1|92574.9|92549.9|92591.2|92566.2|92570.5|92545.5|62
1644592750000|2022-02-11 15:19:10|92574.8|92549.8|92563|92538|92574.8|92549.8|92562.2|92537.2|60
1644592760000|2022-02-11 15:19:20|92563.3|92538.3|92566.4|92541.4|92571.1|92546.1|92562.2|92537.2|46
1644592770000|2022-02-11 15:19:30|92565.9|92540.9|92557.7|92532.7|92571.5|92541.7|92553.4|92521.5|63
1644592780000|2022-02-11 15:19:40|92560.2|92535.2|92550.1|92525.1|92561.4|92536.4|92547.8|92522.8|57
1644592790000|2022-02-11 15:19:50|92549.9|92524.9|92541.8|92516.8|92551.2|92526.2|92541.6|92516.6|51
1644592800000|2022-02-11 15:20:00|92540.2|92515.2|92540.5|92515.5|92541.9|92516.9|92539.3|92514.3|53
1644592810000|2022-02-11 15:20:10|92540.2|92515.2|92534.2|92509.2|92540.8|92515.8|92530.8|92505.8|58
1644592820000|2022-02-11 15:20:20|92534.3|92509.3|92538|92513|92544.4|92519.4|92533|92508|62
1644592830000|2022-02-11 15:20:30|92538.1|92513.1|92551.2|92526.2|92555|92530|92537.4|92512.4|49
1644592840000|2022-02-11 15:20:40|92551|92526|92543.3|92518.3|92551.4|92526.4|92540.8|92515.8|57
1644592850000|2022-02-11 15:20:50|92543.2|92518.2|92538.3|92513.3|92544.2|92519.2|92536|92511|50
1644592860000|2022-02-11 15:21:00|92538.5|92513.5|92529.4|92504.4|92538.5|92513.5|92527.9|92502.9|63
1644592870000|2022-02-11 15:21:10|92528.7|92503.7|92523.1|92498.1|92528.7|92503.7|92518.6|92493.6|62
1644592880000|2022-02-11 15:21:20|92521.3|92496.3|92521.8|92496.8|92529.5|92504.5|92520.6|92495.6|53
1644592890000|2022-02-11 15:21:30|92522.2|92497.2|92513.2|92488.2|92523.1|92498.1|92512.2|92487.2|55
1644592900000|2022-02-11 15:21:40|92513.4|92488.4|92508.2|92483.2|92514.4|92489.4|92504.3|92479.3|55
1644592910000|2022-02-11 15:21:50|92508.4|92483.4|92515.4|92490.4|92516.4|92491.4|92508.4|92483.4|60
1644592920000|2022-02-11 15:22:00|92516.1|92491.1|92532.7|92507.7|92537.1|92512.1|92515.6|92490.6|60
1644592930000|2022-02-11 15:22:10|92534.4|92509.4|92538.5|92513.5|92539.7|92514.7|92525.8|92500.8|57
1644592940000|2022-02-11 15:22:20|92537.9|92512.9|92537.1|92512.1|92540.2|92515.2|92536.8|92511.8|48
1644592950000|2022-02-11 15:22:30|92536.9|92511.9|92540.4|92515.4|92540.4|92515.4|92534.9|92509.9|60
1644592960000|2022-02-11 15:22:40|92540.5|92515.5|92554.4|92529.4|92555.2|92530.2|92540.4|92515.4|50
1644592970000|2022-02-11 15:22:50|92554.5|92529.5|92555.4|92530.4|92569.5|92536.2|92548.7|92516.3|61
1644592980000|2022-02-11 15:23:00|92555.6|92530.6|92556.3|92531.3|92557|92532|92548.5|92523.5|64
1644592990000|2022-02-11 15:23:10|92555.4|92530.4|92557.6|92532.6|92557.6|92532.6|92554.9|92529.9|39
1644593000000|2022-02-11 15:23:20|92557.4|92532.4|92556|92531|92557.4|92532.4|92554.5|92529.5|36
1644593010000|2022-02-11 15:23:30|92557.1|92532.1|92568.6|92543.6|92571.3|92546.3|92555.7|92530.7|62
1644593020000|2022-02-11 15:23:40|92568.4|92543.4|92560.8|92535.8|92570.4|92545.4|92558.6|92533.6|64
1644593030000|2022-02-11 15:23:50|92561.1|92536.1|92548.9|92523.9|92561.3|92536.3|92546|92521|55
1644593040000|2022-02-11 15:24:00|92548.6|92523.6|92541.3|92516.3|92548.6|92523.6|92537.6|92512.6|58
1644593050000|2022-02-11 15:24:10|92542.2|92517.2|92539.3|92514.3|92545|92520|92537.7|92512.7|65
1644593060000|2022-02-11 15:24:20|92539.7|92514.7|92535.4|92510.4|92539.8|92514.8|92531.4|92506.4|60
1644593070000|2022-02-11 15:24:30|92534.6|92509.6|92535.4|92510.4|92542.7|92517.7|92533.6|92508.6|56
1644593080000|2022-02-11 15:24:40|92534.3|92509.3|92528.6|92503.6|92534.3|92509.3|92524.3|92499.3|54
1644593090000|2022-02-11 15:24:50|92527.8|92502.8|92523.8|92498.8|92527.8|92502.8|92523|92498|44
1644593100000|2022-02-11 15:25:00|92523.9|92498.9|92524.7|92499.7|92527.7|92502.7|92523|92498|59
1644593110000|2022-02-11 15:25:10|92525|92500|92515.5|92490.5|92526|92501|92514.1|92489.1|60
1644593120000|2022-02-11 15:25:20|92515.2|92490.2|92507.9|92482.9|92517.4|92492.4|92507.8|92482.8|44
1644593130000|2022-02-11 15:25:30|92508.3|92483.3|92504.3|92479.3|92508.7|92483.7|92503.7|92478.7|44
1644593140000|2022-02-11 15:25:40|92504.9|92479.9|92501.9|92476.9|92505.4|92480.4|92500.6|92475.6|37
1644593150000|2022-02-11 15:25:50|92502|92477|92486.7|92461.7|92502.2|92477.2|92485.6|92460.6|49
1644593160000|2022-02-11 15:26:00|92486.1|92461.1|92461.9|92436.9|92489|92464|92461.9|92436.9|69
1644593170000|2022-02-11 15:26:10|92461.8|92436.8|92461.3|92436.3|92470|92438.7|92456.5|92420|54
1644593180000|2022-02-11 15:26:20|92462.1|92437.1|92436.6|92411.6|92463.8|92438.8|92431.5|92406.5|64
1644593190000|2022-02-11 15:26:30|92437.6|92412.6|92436.1|92411.1|92441.8|92416.8|92435.2|92410.2|62
1644593200000|2022-02-11 15:26:40|92436|92411|92432.8|92407.8|92439.5|92414.5|92431|92406|65
1644593210000|2022-02-11 15:26:50|92434.5|92409.5|92447|92422|92449.6|92424.6|92434.5|92409.5|61
1644593220000|2022-02-11 15:27:00|92446.7|92421.7|92437.3|92387.3|92454.8|92421.9|92425.5|92386.1|72
1644593230000|2022-02-11 15:27:10|92436.8|92386.8|92421.9|92396.9|92436.8|92404.3|92421.6|92385.3|52
1644593240000|2022-02-11 15:27:20|92422|92397|92424.4|92399.4|92427.6|92402.6|92420.9|92395.9|60
1644593250000|2022-02-11 15:27:30|92424.5|92399.5|92432.8|92407.8|92444.7|92407.8|92421.1|92392.4|68
1644593260000|2022-02-11 15:27:40|92432.7|92407.7|92445.6|92420.6|92456.4|92421.3|92427.8|92398.6|59
1644593270000|2022-02-11 15:27:50|92445.7|92420.7|92480.8|92430.8|92480.8|92442.8|92445.7|92411|70
1644593280000|2022-02-11 15:28:00|92481.3|92431.3|92487.7|92462.7|92500.6|92462.7|92473.3|92431.3|70
1644593290000|2022-02-11 15:28:10|92488.2|92463.2|92494.8|92469.8|92509.1|92471.2|92488.2|92450.2|54
1644593300000|2022-02-11 15:28:20|92495|92470|92510.1|92485.1|92525.8|92488.6|92489.6|92453.1|67
1644593310000|2022-02-11 15:28:30|92510|92485|92528.2|92478.2|92537.2|92502.8|92510|92478.2|65
1644593320000|2022-02-11 15:28:40|92527.1|92477.1|92518.2|92468.2|92527.1|92493.9|92506.6|92468.2|70
1644593330000|2022-02-11 15:28:50|92518.9|92468.9|92501.9|92476.9|92520.3|92480.9|92500.9|92464|60
1644593340000|2022-02-11 15:29:00|92503|92478|92498.9|92473.9|92517.2|92479.5|92495.6|92459.7|63
1644593350000|2022-02-11 15:29:10|92510.8|92460.8|92506.4|92481.4|92520.8|92482.9|92505.3|92460.7|55
1644593360000|2022-02-11 15:29:20|92506.9|92481.9|92508.2|92483.2|92508.6|92483.6|92506.5|92481.5|25
1644593370000|2022-02-11 15:29:30|92508.1|92483.1|92504.9|92454.9|92509.9|92483.1|92493.2|92454.8|53
1644593380000|2022-02-11 15:29:40|92505.2|92455.2|92494.9|92469.9|92509.7|92475.2|92492.5|92455.2|56
1644593390000|2022-02-11 15:29:50|92495.3|92470.3|92487.9|92462.9|92497.6|92472.6|92487.3|92462.3|67
1644593400000|2022-02-11 15:30:00|92487.6|92462.6|92506.3|92481.3|92518.9|92482.2|92484.8|92459.8|66
1644593410000|2022-02-11 15:30:10|92506.1|92481.1|92505.1|92480.1|92507.2|92482.2|92499.6|92474.6|62
1644593420000|2022-02-11 15:30:20|92505.4|92480.4|92506.3|92481.3|92507.2|92482.2|92500.8|92475.8|59
1644593430000|2022-02-11 15:30:30|92506.2|92481.2|92509.7|92484.7|92509.7|92484.7|92503.8|92478.8|56
1644593440000|2022-02-11 15:30:40|92510.5|92485.5|92502.5|92477.5|92510.5|92485.5|92499.4|92474.4|63
1644593450000|2022-02-11 15:30:50|92502.2|92477.2|92507.6|92482.6|92508.4|92483.4|92496.2|92471.2|58
1644593460000|2022-02-11 15:31:00|92507.4|92482.4|92498.5|92473.5|92512.8|92487.8|92498.4|92473.4|70
1644593470000|2022-02-11 15:31:10|92498.6|92473.6|92500.6|92475.6|92502.1|92477.1|92498.3|92473.3|47
1644593480000|2022-02-11 15:31:20|92499.9|92474.9|92494.6|92469.6|92501.6|92476.6|92492.5|92467.5|62
1644593490000|2022-02-11 15:31:30|92494.4|92469.4|92490.9|92465.9|92495.8|92470.8|92488.3|92463.3|65
1644593500000|2022-02-11 15:31:40|92490.7|92465.7|92492.8|92467.8|92500.4|92475.4|92488.7|92463.7|59
1644593510000|2022-02-11 15:31:50|92491.8|92466.8|92485|92460|92491.8|92466.8|92481|92456|62
1644593520000|2022-02-11 15:32:00|92484.6|92459.6|92487.9|92462.9|92491.2|92466.2|92480.7|92455.7|64
1644593530000|2022-02-11 15:32:10|92485.6|92460.6|92488.6|92463.6|92490.7|92465.7|92479.8|92454.8|51
1644593540000|2022-02-11 15:32:20|92488.7|92463.7|92488.6|92463.6|92490.6|92465.6|92488.1|92463.1|37
1644593550000|2022-02-11 15:32:30|92488.5|92463.5|92488.8|92463.8|92490.3|92465.3|92488.5|92463.5|38
1644593560000|2022-02-11 15:32:40|92489.1|92464.1|92491.9|92466.9|92503.7|92467.3|92489.1|92452.7|52
1644593570000|2022-02-11 15:32:50|92491.6|92466.6|92492.2|92467.2|92511.6|92474|92491.5|92460.1|57
1644593580000|2022-02-11 15:33:00|92490.9|92465.9|92492|92467|92492|92467|92488.4|92463.4|49
1644593590000|2022-02-11 15:33:10|92491.7|92466.7|92490.9|92465.9|92492.4|92467.4|92490.6|92465.6|39
1644593600000|2022-02-11 15:33:20|92490.8|92465.8|92491.7|92466.7|92494.3|92469.3|92488.6|92463.6|55
1644593610000|2022-02-11 15:33:30|92491.6|92466.6|92488.4|92463.4|92491.7|92466.7|92485.6|92460.6|47
1644593620000|2022-02-11 15:33:40|92488.9|92463.9|92500.3|92450.3|92500.3|92463.9|92483.8|92449.4|47
1644593630000|2022-02-11 15:33:50|92501.2|92451.2|92493.2|92468.2|92501.2|92469.7|92482.8|92451.2|59
1644593640000|2022-02-11 15:34:00|92491.3|92466.3|92491.2|92466.2|92494.9|92469.9|92490.9|92465.9|50
1644593650000|2022-02-11 15:34:10|92490.7|92465.7|92499.6|92474.6|92501.8|92476.8|92490.2|92465.2|59
1644593660000|2022-02-11 15:34:20|92500.3|92475.3|92505.2|92480.2|92516.3|92484.4|92498|92466.3|58
1644593670000|2022-02-11 15:34:30|92504.9|92479.9|92500.8|92475.8|92504.9|92479.9|92499.8|92474.8|55
1644593680000|2022-02-11 15:34:40|92500.1|92475.1|92502.5|92477.5|92503.5|92478.5|92499.8|92474.8|54
1644593690000|2022-02-11 15:34:50|92502.4|92477.4|92500|92475|92502.4|92477.4|92499.8|92474.8|40
1644593700000|2022-02-11 15:35:00|92500.1|92475.1|92495.3|92470.3|92501.2|92476.2|92495.1|92470.1|49
1644593710000|2022-02-11 15:35:10|92495.9|92470.9|92493.4|92468.4|92496.5|92471.5|92492.6|92467.6|51
1644593720000|2022-02-11 15:35:20|92494.3|92469.3|92495.1|92470.1|92495.8|92470.8|92492.9|92467.9|54
1644593730000|2022-02-11 15:35:30|92493.8|92468.8|92498.1|92473.1|92498.6|92473.6|92493.1|92468.1|42
1644593740000|2022-02-11 15:35:40|92498.7|92473.7|92505|92480|92505.1|92480.1|92498.2|92473.2|60
1644593750000|2022-02-11 15:35:50|92505.4|92480.4|92507.8|92482.8|92510|92485|92505.4|92480.4|59
1644593760000|2022-02-11 15:36:00|92507.7|92482.7|92508.6|92483.6|92509.7|92484.7|92506.3|92481.3|58
1644593770000|2022-02-11 15:36:10|92508.5|92483.5|92516.2|92491.2|92516.2|92491.2|92504.8|92479.8|59
1644593780000|2022-02-11 15:36:20|92516.5|92491.5|92508.7|92483.7|92527.9|92494.4|92505.4|92468|63
1644593790000|2022-02-11 15:36:30|92509|92484|92502.8|92477.8|92510.3|92485.3|92499.8|92474.8|49
1644593800000|2022-02-11 15:36:40|92503|92478|92499.9|92474.9|92504.8|92479.8|92499.6|92474.6|49
1644593810000|2022-02-11 15:36:50|92499.4|92474.4|92491|92466|92501.8|92476.8|92490.8|92465.8|55
1644593820000|2022-02-11 15:37:00|92491.2|92466.2|92465.6|92440.6|92491.5|92466.5|92465.6|92440.6|64
1644593830000|2022-02-11 15:37:10|92462.6|92437.6|92497.4|92447.4|92500.5|92463.4|92461.3|92424.8|74
1644593840000|2022-02-11 15:37:20|92497.6|92447.6|92489.9|92464.9|92504.3|92467.7|92484.7|92447.6|65
1644593850000|2022-02-11 15:37:30|92490.4|92465.4|92510.4|92460.4|92510.4|92470.7|92485.8|92450.4|64
1644593860000|2022-02-11 15:37:40|92510.2|92460.2|92501.3|92476.3|92513.7|92476.7|92499.7|92456.1|55
1644593870000|2022-02-11 15:37:50|92501.5|92476.5|92490.7|92465.7|92502.8|92477.8|92488.6|92451.4|57
1644593880000|2022-02-11 15:38:00|92490.5|92465.5|92493.4|92468.4|92493.5|92468.5|92481.8|92456.8|60
1644593890000|2022-02-11 15:38:10|92493.7|92468.7|92491.3|92466.3|92496.3|92471.3|92491.1|92466.1|54
1644593900000|2022-02-11 15:38:20|92491.5|92466.5|92481.6|92456.6|92491.5|92466.5|92480.6|92455.6|55
1644593910000|2022-02-11 15:38:30|92481.9|92456.9|92504.2|92454.2|92507.8|92476.6|92480.5|92453.9|61
1644593920000|2022-02-11 15:38:40|92504|92454|92484.3|92459.3|92512.6|92470.2|92484|92448.8|61
1644593930000|2022-02-11 15:38:50|92484.4|92459.4|92478.9|92453.9|92496.9|92460.5|92478.9|92439.7|54
1644593940000|2022-02-11 15:39:00|92479.7|92454.7|92492|92442|92494.4|92463.8|92476.1|92441.5|69
1644593950000|2022-02-11 15:39:10|92491.1|92441.1|92478.9|92428.9|92493.1|92444.7|92469.7|92427|67
1644593960000|2022-02-11 15:39:20|92479.1|92429.1|92480.9|92430.9|92484|92445.6|92465.8|92426.6|57
1644593970000|2022-02-11 15:39:30|92480.7|92430.7|92483.2|92433.2|92489|92449.2|92469.5|92429.4|54
1644593980000|2022-02-11 15:39:40|92472.3|92447.3|92484.6|92434.6|92487|92447.7|92469.9|92434.1|47
1644593990000|2022-02-11 15:39:50|92484.9|92434.9|92464.9|92439.9|92485.3|92446.3|92464.6|92429.4|58
1644594000000|2022-02-11 15:40:00|92465.1|92440.1|92462.7|92437.7|92468.7|92443.7|92462.7|92437.7|55
1644594010000|2022-02-11 15:40:10|92462.8|92437.8|92457.7|92432.7|92464.4|92439.4|92456.5|92431.5|64
1644594020000|2022-02-11 15:40:20|92457.4|92432.4|92469.7|92444.7|92471.1|92446.1|92457.4|92432.4|55
1644594030000|2022-02-11 15:40:30|92469.2|92444.2|92471.1|92446.1|92471.7|92446.7|92468.3|92443.3|53
1644594040000|2022-02-11 15:40:40|92470.8|92445.8|92499.9|92474.9|92502.1|92477.1|92470.8|92445|68
1644594050000|2022-02-11 15:40:50|92501.1|92476.1|92498.9|92473.9|92505.2|92480.2|92498.7|92473.7|61
1644594060000|2022-02-11 15:41:00|92499.3|92474.3|92504.4|92479.4|92505.7|92480.7|92493.9|92468.9|53
1644594070000|2022-02-11 15:41:10|92505.5|92480.5|92505.6|92480.6|92506.6|92481.6|92502.3|92477.3|42
1644594080000|2022-02-11 15:41:20|92505.7|92480.7|92516.6|92491.6|92518.5|92493.5|92505.6|92480.6|63
1644594090000|2022-02-11 15:41:30|92516.7|92491.7|92524|92499|92526|92501|92516.7|92491.7|50
1644594100000|2022-02-11 15:41:40|92523.9|92498.9|92536.1|92486.1|92536.1|92500|92522.2|92484.2|46
1644594110000|2022-02-11 15:41:50|92535.3|92485.3|92537.6|92487.6|92539.6|92502.1|92521.6|92484.1|51
1644594120000|2022-02-11 15:42:00|92537.5|92487.5|92554.9|92504.9|92554.9|92504.9|92534.3|92484.3|66
1644594130000|2022-02-11 15:42:10|92554.5|92504.5|92549.3|92524.3|92559.6|92524.7|92543.1|92504.5|61
1644594140000|2022-02-11 15:42:20|92549.1|92524.1|92560|92510|92563.3|92527.2|92547.2|92509.6|63
1644594150000|2022-02-11 15:42:30|92559.7|92509.7|92557.2|92532.2|92565.4|92535.6|92549.7|92509.4|69
1644594160000|2022-02-11 15:42:40|92556.6|92531.6|92555.2|92530.2|92563|92531.6|92549.4|92513|59
1644594170000|2022-02-11 15:42:50|92554.6|92529.6|92568.2|92518.2|92569.8|92534.1|92554.6|92515.8|57
1644594180000|2022-02-11 15:43:00|92569.3|92519.3|92558.7|92508.7|92569.3|92519.6|92543.6|92506.8|70
1644594190000|2022-02-11 15:43:10|92558.8|92508.8|92546.2|92521.2|92558.8|92521.2|92543.4|92507.3|51
1644594200000|2022-02-11 15:43:20|92546.9|92521.9|92547|92522|92548.7|92523.7|92542.6|92517.6|66
1644594210000|2022-02-11 15:43:30|92547.6|92522.6|92543.7|92518.7|92547.8|92522.8|92543.4|92518.4|47
1644594220000|2022-02-11 15:43:40|92543.6|92518.6|92546|92521|92547.5|92522.5|92540.6|92515.6|57
1644594230000|2022-02-11 15:43:50|92546.1|92521.1|92544.2|92519.2|92548.5|92523.5|92544.2|92519.2|50
1644594240000|2022-02-11 15:44:00|92545.7|92520.7|92541.4|92516.4|92555|92521.3|92536.7|92500.3|61
1644594250000|2022-02-11 15:44:10|92541.3|92516.3|92545.5|92520.5|92554.5|92521.3|92539.9|92502.4|54
1644594260000|2022-02-11 15:44:20|92543.7|92518.7|92549.5|92524.5|92563.7|92526.4|92543.7|92511.7|54
1644594270000|2022-02-11 15:44:30|92549.4|92524.4|92563.4|92513.4|92569.3|92530.8|92545.4|92509.4|73
1644594280000|2022-02-11 15:44:40|92562.4|92512.4|92560.9|92535.9|92573.8|92535.9|92544.5|92512.4|61
1644594290000|2022-02-11 15:44:50|92562.2|92537.2|92584.4|92559.4|92593.3|92559.5|92562|92537|74
1644594300000|2022-02-11 15:45:00|92585.8|92560.8|92594|92569|92603.5|92569|92584.9|92548.5|75
1644594310000|2022-02-11 15:45:10|92594.3|92569.3|92619.1|92569.1|92622.7|92572.7|92593.8|92560.2|74
1644594320000|2022-02-11 15:45:20|92619|92569|92620.2|92570.2|92620.2|92581.5|92606.5|92565.4|52
1644594330000|2022-02-11 15:45:30|92620.3|92570.3|92634.7|92584.7|92636.9|92586.9|92620.2|92570.2|73
1644594340000|2022-02-11 15:45:40|92634.4|92584.4|92632.3|92582.3|92637.7|92587.7|92630.5|92580.5|72
1644594350000|2022-02-11 15:45:50|92632.2|92582.2|92631.5|92581.5|92635.7|92585.7|92630.3|92580.3|62
1644594360000|2022-02-11 15:46:00|92631|92581|92612.4|92587.4|92631|92587.6|92609.3|92570.5|72
1644594370000|2022-02-11 15:46:10|92612.3|92587.3|92612.9|92587.9|92625.9|92590.7|92610.3|92573.5|60
1644594380000|2022-02-11 15:46:20|92613.8|92588.8|92587.5|92562.5|92614|92589|92587.5|92551.2|65
1644594390000|2022-02-11 15:46:30|92586.6|92561.6|92578.7|92553.7|92586.6|92561.6|92576.3|92551.3|73
1644594400000|2022-02-11 15:46:40|92578.5|92553.5|92565.2|92540.2|92578.5|92553.5|92565.2|92540.2|63
1644594410000|2022-02-11 15:46:50|92565.7|92540.7|92567.5|92542.5|92570.3|92545.3|92565.4|92540.4|57
1644594420000|2022-02-11 15:47:00|92567.7|92542.7|92557.3|92532.3|92567.7|92542.7|92549.4|92524.4|70
1644594430000|2022-02-11 15:47:10|92556.5|92531.5|92557.4|92532.4|92559.8|92534.8|92555.2|92530.2|67
1644594440000|2022-02-11 15:47:20|92557|92532|92552.2|92527.2|92557.8|92532.8|92550.4|92525.4|65
1644594450000|2022-02-11 15:47:30|92552.3|92527.3|92558.2|92533.2|92559.4|92534.4|92549.3|92524.3|58
1644594460000|2022-02-11 15:47:40|92557.7|92532.7|92544.2|92519.2|92559.2|92534.2|92541.7|92516.7|65
1644594470000|2022-02-11 15:47:50|92543.8|92518.8|92532.6|92507.6|92543.8|92518.8|92532.6|92507.6|62
1644594480000|2022-02-11 15:48:00|92532.4|92507.4|92535.2|92510.2|92537|92512|92532.4|92507.4|67
1644594490000|2022-02-11 15:48:10|92535.1|92510.1|92544.3|92519.3|92546.5|92521.5|92534.1|92509.1|62
1644594500000|2022-02-11 15:48:20|92545|92520|92567.3|92542.3|92579.5|92543.2|92544.9|92519.9|67
1644594510000|2022-02-11 15:48:30|92569|92544|92572|92522|92590|92558.4|92566.9|92522|66
1644594520000|2022-02-11 15:48:40|92558|92533|92563.1|92513.1|92572.2|92533|92548.1|92513|61
1644594530000|2022-02-11 15:48:50|92564|92514|92563.8|92513.8|92564.6|92514.6|92560.1|92510.1|52
1644594540000|2022-02-11 15:49:00|92563.6|92513.6|92555.5|92505.5|92565|92515|92553.7|92503.7|67
1644594550000|2022-02-11 15:49:10|92552.5|92502.5|92545.2|92495.2|92557.4|92507.4|92544.8|92494.8|58
1644594560000|2022-02-11 15:49:20|92545.3|92495.3|92545.5|92495.5|92550.1|92500.1|92543.5|92493.5|60
1644594570000|2022-02-11 15:49:30|92546.3|92496.3|92536|92486|92547.8|92497.8|92534.7|92484.7|68
1644594580000|2022-02-11 15:49:40|92536.9|92486.9|92560.6|92510.6|92561.1|92522.4|92536.1|92486.1|64
1644594590000|2022-02-11 15:49:50|92560.9|92510.9|92568.2|92518.2|92569.9|92532.3|92555.1|92508.4|49
1644594600000|2022-02-11 15:50:00|92568.7|92518.7|92551.6|92501.6|92582.3|92539.9|92537|92501.1|73
1644594610000|2022-02-11 15:50:10|92551.2|92501.2|92540.5|92490.5|92551.5|92506.9|92525.6|92487.8|61
1644594620000|2022-02-11 15:50:20|92540.6|92490.6|92524.6|92499.6|92544.7|92503.7|92523|92490.6|60
1644594630000|2022-02-11 15:50:30|92525|92500|92513.5|92488.5|92525|92500|92510.8|92485.8|56
1644594640000|2022-02-11 15:50:40|92520.3|92495.3|92526.6|92501.6|92528.1|92503.1|92519.4|92494.4|54
1644594650000|2022-02-11 15:50:50|92526.4|92501.4|92519.5|92494.5|92526.4|92501.4|92518.1|92493.1|48
1644594660000|2022-02-11 15:51:00|92519.4|92494.4|92522.9|92497.9|92523.6|92498.6|92519.3|92494.3|50
1644594670000|2022-02-11 15:51:10|92523.5|92498.5|92545.3|92520.3|92549.7|92520.3|92522.1|92497.1|61
1644594680000|2022-02-11 15:51:20|92548.5|92523.5|92552.6|92527.6|92554.8|92529.8|92544.3|92519.3|59
1644594690000|2022-02-11 15:51:30|92552.8|92527.8|92557.6|92532.6|92569.8|92533.3|92550.9|92518.3|60
1644594700000|2022-02-11 15:51:40|92557.4|92532.4|92560|92535|92560.8|92535.8|92554.8|92529.8|54
1644594710000|2022-02-11 15:51:50|92559.6|92534.6|92553.2|92528.2|92560.1|92535.1|92552.8|92527.8|52
1644594720000|2022-02-11 15:52:00|92553.1|92528.1|92563.1|92538.1|92563.1|92538.1|92549.3|92524.3|49
1644594730000|2022-02-11 15:52:10|92563.2|92538.2|92553.6|92528.6|92573.7|92539.9|92553.3|92522.9|53
1644594740000|2022-02-11 15:52:20|92553.7|92528.7|92548.8|92523.8|92559.6|92530.5|92543.9|92509.6|65
1644594750000|2022-02-11 15:52:30|92548.9|92523.9|92544.2|92519.2|92549.6|92524.6|92540|92515|57
1644594760000|2022-02-11 15:52:40|92544|92519|92530.3|92505.3|92555.8|92519|92528.1|92499.4|62
1644594770000|2022-02-11 15:52:50|92530.1|92505.1|92550.3|92500.3|92553.2|92516.3|92529.4|92500.3|48
1644594780000|2022-02-11 15:53:00|92550.4|92500.4|92544|92519|92550.4|92519|92533.9|92495.5|64
1644594790000|2022-02-11 15:53:10|92543.4|92518.4|92539.6|92514.6|92560.6|92519.1|92539.6|92505.6|63
1644594800000|2022-02-11 15:53:20|92541.4|92516.4|92553.1|92503.1|92553.6|92517.1|92532.4|92497.8|66
1644594810000|2022-02-11 15:53:30|92541.5|92516.5|92537.7|92512.7|92541.5|92516.5|92533.9|92508.9|55
1644594820000|2022-02-11 15:53:40|92538|92513|92536.7|92511.7|92540.6|92515.6|92533.6|92508.6|65
1644594830000|2022-02-11 15:53:50|92535.6|92510.6|92526.3|92501.3|92547.2|92510.9|92524.1|92496.2|68
1644594840000|2022-02-11 15:54:00|92525.5|92500.5|92523.2|92498.2|92525.5|92500.5|92516.5|92491.5|70
1644594850000|2022-02-11 15:54:10|92522.3|92497.3|92547.4|92497.4|92549.9|92499.9|92516.4|92489.8|71
1644594860000|2022-02-11 15:54:20|92546.9|92496.9|92546.7|92496.7|92552.6|92515.9|92537.5|92493.5|62
1644594870000|2022-02-11 15:54:30|92545.6|92495.6|92549.3|92524.3|92551.7|92524.4|92538.5|92494.9|65
1644594880000|2022-02-11 15:54:40|92548.6|92523.6|92582.4|92532.4|92583.7|92533.7|92546.8|92510.8|71
1644594890000|2022-02-11 15:54:50|92584.2|92534.2|92571.8|92546.8|92594.2|92555.2|92570.2|92531.7|72
1644594900000|2022-02-11 15:55:00|92572.6|92547.6|92555.1|92530.1|92575.8|92550.8|92553.2|92517.6|68
1644594910000|2022-02-11 15:55:10|92554.2|92529.2|92553.6|92528.6|92577.7|92532.2|92552.3|92514.2|64
1644594920000|2022-02-11 15:55:20|92567.7|92517.7|92568.9|92518.9|92570.4|92531.5|92556.5|92515.2|62
1644594930000|2022-02-11 15:55:30|92569.1|92519.1|92592|92542|92592|92552|92567.6|92519|69
1644594940000|2022-02-11 15:55:40|92591.3|92541.3|92583.4|92558.4|92594.7|92559.7|92579.9|92540.3|64
1644594950000|2022-02-11 15:55:50|92585.3|92560.3|92575.9|92550.9|92600.2|92562.9|92575.1|92540.9|64
1644594960000|2022-02-11 15:56:00|92576.2|92551.2|92569.5|92544.5|92577.2|92552.2|92564.8|92539.8|64
1644594970000|2022-02-11 15:56:10|92569.9|92544.9|92594|92544|92594.8|92558.2|92569.8|92542|62
1644594980000|2022-02-11 15:56:20|92593.4|92543.4|92590.6|92565.6|92597|92565.6|92582.9|92542.1|62
1644594990000|2022-02-11 15:56:30|92588.9|92563.9|92604.1|92579.1|92613.1|92588.1|92588.9|92563.9|71
1644595000000|2022-02-11 15:56:40|92604.2|92579.2|92599.4|92574.4|92605.8|92580.8|92598.5|92573.5|66
1644595010000|2022-02-11 15:56:50|92600|92575|92598|92573|92601.6|92576.6|92596.9|92571.9|50
1644595020000|2022-02-11 15:57:00|92597.3|92572.3|92579|92554|92597.3|92572.3|92579|92554|67
1644595030000|2022-02-11 15:57:10|92578.5|92553.5|92564.1|92539.1|92579.6|92554.6|92564.1|92539.1|54
1644595040000|2022-02-11 15:57:20|92564.2|92539.2|92556.3|92506.3|92565.7|92540.7|92542.5|92503.3|65
1644595050000|2022-02-11 15:57:30|92558.1|92508.1|92577.2|92527.2|92577.3|92536.7|92555.9|92507.4|64
1644595060000|2022-02-11 15:57:40|92577|92527|92572.3|92522.3|92581.7|92542.7|92564.1|92522.3|64
1644595070000|2022-02-11 15:57:50|92573|92523|92552|92502|92573.9|92530.8|92541.8|92500.2|68
1644595080000|2022-02-11 15:58:00|92553.1|92503.1|92555.5|92505.5|92564.1|92527.3|92542.9|92503.1|62
1644595090000|2022-02-11 15:58:10|92551.1|92501.1|92548.4|92523.4|92559|92523.4|92538.4|92497.3|70
1644595100000|2022-02-11 15:58:20|92548.3|92523.3|92563.8|92538.8|92579.2|92541.1|92548.3|92515.5|58
1644595110000|2022-02-11 15:58:30|92564.1|92539.1|92559.4|92534.4|92586.2|92546.1|92558.7|92533.7|61
1644595120000|2022-02-11 15:58:40|92559.9|92534.9|92553.6|92528.6|92561.6|92536.6|92546.4|92521.4|64
1644595130000|2022-02-11 15:58:50|92553.7|92528.7|92548.9|92523.9|92554.6|92529.6|92545|92520|59
1644595140000|2022-02-11 15:59:00|92548.5|92523.5|92550.8|92525.8|92551.6|92526.6|92541.7|92516.7|62
1644595150000|2022-02-11 15:59:10|92554.2|92529.2|92559.2|92534.2|92560.7|92535.7|92551.4|92526.4|69
1644595160000|2022-02-11 15:59:20|92559.3|92534.3|92560|92535|92560.8|92535.8|92549.9|92524.9|66
1644595170000|2022-02-11 15:59:30|92559.9|92534.9|92560.1|92535.1|92571.9|92542.4|92556.1|92521.9|63
1644595180000|2022-02-11 15:59:40|92559.7|92534.7|92561.7|92536.7|92564.1|92539.1|92558.5|92533.5|58
1644595190000|2022-02-11 15:59:50|92560.5|92535.5|92570.9|92545.9|92578.3|92553.3|92560.5|92535.5|63
1644595200000|2022-02-11 16:00:00|92570.1|92545.1|92578.5|92528.5|92583.7|92545.1|92563.3|92526.7|71
1644595210000|2022-02-11 16:00:10|92578.4|92528.4|92557.5|92532.5|92578.4|92535.9|92554.5|92517.2|62
1644595220000|2022-02-11 16:00:20|92558.1|92533.1|92560.9|92535.9|92566.7|92541.7|92556.9|92531.9|67
1644595230000|2022-02-11 16:00:30|92561|92536|92547.5|92522.5|92561.5|92536.5|92544.3|92519.3|60
1644595240000|2022-02-11 16:00:40|92547.4|92522.4|92543.1|92518.1|92548.5|92523.5|92540.8|92515.8|56
1644595250000|2022-02-11 16:00:50|92544|92519|92540.7|92515.7|92545.9|92520.9|92540.7|92515.7|51
1644595260000|2022-02-11 16:01:00|92541.7|92516.7|92545.2|92520.2|92550.7|92525.7|92538.9|92513.9|62
1644595270000|2022-02-11 16:01:10|92546.7|92521.7|92537.3|92512.3|92547.6|92522.6|92534.3|92509.3|59
1644595280000|2022-02-11 16:01:20|92537.2|92512.2|92549.8|92499.8|92557.6|92521.8|92537.2|92498.8|69
1644595290000|2022-02-11 16:01:30|92549.9|92499.9|92572.3|92522.3|92572.3|92534.5|92547.6|92497.6|70
1644595300000|2022-02-11 16:01:40|92572.6|92522.6|92549.9|92499.9|92572.6|92522.6|92541.2|92499.9|70
1644595310000|2022-02-11 16:01:50|92531|92506|92540.4|92490.4|92551.6|92512.9|92531|92490.2|57
1644595320000|2022-02-11 16:02:00|92540.7|92490.7|92549.3|92499.3|92549.5|92511.6|92535.5|92490.7|58
1644595330000|2022-02-11 16:02:10|92551|92501|92548|92498|92551|92511.1|92535.4|92495.9|53
1644595340000|2022-02-11 16:02:20|92548.9|92498.9|92544.9|92494.9|92552.9|92515.3|92528.8|92494|64
1644595350000|2022-02-11 16:02:30|92545.2|92495.2|92543.7|92493.7|92546.9|92496.9|92540.6|92490.6|51
1644595360000|2022-02-11 16:02:40|92543.8|92493.8|92530|92480|92545.4|92501.5|92523.8|92479.9|55
1644595370000|2022-02-11 16:02:50|92530.8|92480.8|92513.1|92463.1|92530.8|92480.8|92505.7|92462.6|62
1644595380000|2022-02-11 16:03:00|92513.7|92463.7|92514.3|92464.3|92521.2|92471.2|92511.1|92461.1|65
1644595390000|2022-02-11 16:03:10|92514.1|92464.1|92498.7|92448.7|92514.1|92464.1|92498.6|92448.6|67
1644595400000|2022-02-11 16:03:20|92498.9|92448.9|92489.6|92439.6|92498.9|92448.9|92485.9|92435.9|63
1644595410000|2022-02-11 16:03:30|92489.5|92439.5|92489.4|92439.4|92490.6|92440.6|92488.7|92438.7|36
1644595420000|2022-02-11 16:03:40|92488.6|92438.6|92486|92436|92492.9|92442.9|92482.4|92432.4|54
1644595430000|2022-02-11 16:03:50|92486.3|92436.3|92488.9|92438.9|92495|92455.9|92479.4|92435.7|60
1644595440000|2022-02-11 16:04:00|92487.4|92437.4|92474.6|92424.6|92487.4|92448.3|92470.8|92420.8|63
1644595450000|2022-02-11 16:04:10|92474.2|92424.2|92474.5|92424.5|92477.6|92427.6|92469.1|92419.1|54
1644595460000|2022-02-11 16:04:20|92474.2|92424.2|92478.7|92428.7|92485.3|92443.6|92465.8|92423.8|67
1644595470000|2022-02-11 16:04:30|92479.3|92429.3|92478|92428|92482.1|92432.1|92477.7|92427.7|54
1644595480000|2022-02-11 16:04:40|92477.5|92427.5|92476.1|92426.1|92477.8|92427.8|92474.7|92424.7|41
1644595490000|2022-02-11 16:04:50|92476|92426|92463.8|92438.8|92476.4|92438.8|92463.8|92422.7|40
1644595500000|2022-02-11 16:05:00|92463.4|92438.4|92479.9|92429.9|92479.9|92438.7|92463.2|92425.3|40
1644595510000|2022-02-11 16:05:10|92479.4|92429.4|92468.2|92443.2|92482.7|92443.4|92468|92427.3|37
1644595520000|2022-02-11 16:05:20|92468.6|92443.6|92468.7|92443.7|92470.2|92445.2|92468.5|92443.5|30
1644595530000|2022-02-11 16:05:30|92469|92444|92467.8|92442.8|92469|92444|92466.9|92441.9|33
1644595540000|2022-02-11 16:05:40|92467.7|92442.7|92465.8|92440.8|92476.9|92442.7|92463.4|92426.9|54
1644595550000|2022-02-11 16:05:50|92465.7|92440.7|92471.7|92446.7|92482.8|92447|92462.9|92427.9|56
1644595560000|2022-02-11 16:06:00|92472.1|92447.1|92492.3|92442.3|92493|92455|92471|92441|54
1644595570000|2022-02-11 16:06:10|92492.6|92442.6|92484.7|92459.7|92497|92460.7|92484.4|92442.6|38
1644595580000|2022-02-11 16:06:20|92485|92460|92477.8|92452.8|92497.2|92460.5|92477.5|92441.8|61
1644595590000|2022-02-11 16:06:30|92477.7|92452.7|92479|92454|92479.3|92454.3|92474.1|92449.1|60
1644595600000|2022-02-11 16:06:40|92478.4|92453.4|92487.8|92462.8|92496.9|92463.6|92478.4|92445.1|58
1644595610000|2022-02-11 16:06:50|92487.9|92462.9|92487.6|92462.6|92488.3|92463.3|92484.9|92459.9|47
1644595620000|2022-02-11 16:07:00|92487.4|92462.4|92487.9|92462.9|92489.5|92464.5|92485.4|92460.4|55
1644595630000|2022-02-11 16:07:10|92488|92463|92480|92455|92488|92463|92479.8|92454.8|46
1644595640000|2022-02-11 16:07:20|92478.7|92453.7|92477.7|92452.7|92480|92455|92477.1|92452.1|42
1644595650000|2022-02-11 16:07:30|92477.6|92452.6|92474.3|92449.3|92477.6|92452.6|92472.2|92447.2|54
1644595660000|2022-02-11 16:07:40|92474.5|92449.5|92475.5|92450.5|92476|92451|92473.3|92448.3|38
1644595670000|2022-02-11 16:07:50|92475.8|92450.8|92475.1|92450.1|92478.3|92453.3|92473.2|92448.2|58
1644595680000|2022-02-11 16:08:00|92475.5|92450.5|92492.4|92467.4|92492.4|92467.4|92475.5|92450.5|57
1644595690000|2022-02-11 16:08:10|92492.9|92467.9|92494|92469|92496.3|92471.3|92489.6|92464.6|38
1644595700000|2022-02-11 16:08:20|92495|92470|92487.5|92462.5|92495|92470|92487.2|92462.2|42
1644595710000|2022-02-11 16:08:30|92487.6|92462.6|92487.9|92462.9|92489.2|92464.2|92486.3|92461.3|41
1644595720000|2022-02-11 16:08:40|92487.8|92462.8|92484.6|92459.6|92493|92462.8|92479.8|92441.9|47
1644595730000|2022-02-11 16:08:50|92484.7|92459.7|92482.9|92457.9|92485.3|92460.3|92482.8|92457.8|29
1644595740000|2022-02-11 16:09:00|92483.6|92458.6|92482.9|92457.9|92495.2|92464|92479.4|92440.2|52
1644595750000|2022-02-11 16:09:10|92481.8|92456.8|92487.8|92462.8|92491|92466|92481.8|92456.8|57
1644595760000|2022-02-11 16:09:20|92487.9|92462.9|92492.3|92467.3|92492.9|92467.9|92487.6|92462.6|41
1644595770000|2022-02-11 16:09:30|92492.4|92467.4|92493.6|92468.6|92493.8|92468.8|92490.2|92465.2|47
1644595780000|2022-02-11 16:09:40|92493.7|92468.7|92509.3|92484.3|92521.8|92484.8|92493.7|92462.8|54
1644595790000|2022-02-11 16:09:50|92509.2|92484.2|92518.1|92493.1|92521.2|92496.2|92508.3|92483.3|57
1644595800000|2022-02-11 16:10:00|92518.9|92493.9|92515.9|92490.9|92528.2|92494.6|92514.8|92477.4|47
1644595810000|2022-02-11 16:10:10|92515.5|92490.5|92523.4|92498.4|92524.1|92499.1|92513.6|92488.6|47
1644595820000|2022-02-11 16:10:20|92522.4|92497.4|92515.8|92490.8|92522.8|92497.8|92514|92489|46
1644595830000|2022-02-11 16:10:30|92515.5|92490.5|92513.4|92488.4|92515.7|92490.7|92512.8|92487.8|40
1644595840000|2022-02-11 16:10:40|92513.2|92488.2|92517.7|92492.7|92520|92495|92513.2|92488.2|36
1644595850000|2022-02-11 16:10:50|92517.6|92492.6|92520.5|92495.5|92521.7|92496.7|92516.6|92491.6|43
1644595860000|2022-02-11 16:11:00|92520.7|92495.7|92539.7|92514.7|92539.8|92514.8|92519.9|92494.9|61
1644595870000|2022-02-11 16:11:10|92540.5|92515.5|92538.2|92513.2|92542.6|92517.6|92538.2|92513.2|53
1644595880000|2022-02-11 16:11:20|92537.8|92512.8|92552.7|92527.7|92552.7|92527.7|92534.9|92509.9|56
1644595890000|2022-02-11 16:11:30|92553|92528|92559.4|92534.4|92560.1|92535.1|92551.6|92526.6|62
1644595900000|2022-02-11 16:11:40|92559.7|92534.7|92560.5|92535.5|92565.4|92540.4|92558.4|92533.4|62
1644595910000|2022-02-11 16:11:50|92560.1|92535.1|92559.2|92534.2|92563.9|92538.9|92556|92531|51
1644595920000|2022-02-11 16:12:00|92559.3|92534.3|92562.2|92537.2|92563|92538|92557.3|92532.3|48
1644595930000|2022-02-11 16:12:10|92561.1|92536.1|92563.9|92538.9|92570.7|92545.7|92557.2|92532.2|67
1644595940000|2022-02-11 16:12:20|92563.7|92538.7|92561.3|92536.3|92564.4|92539.4|92558|92533|48
1644595950000|2022-02-11 16:12:30|92562.7|92537.7|92561.8|92536.8|92563.3|92538.3|92559.2|92534.2|45
1644595960000|2022-02-11 16:12:40|92561.5|92536.5|92564.6|92539.6|92564.8|92539.8|92561.1|92536.1|36
1644595970000|2022-02-11 16:12:50|92564.2|92539.2|92557.7|92532.7|92564.4|92539.4|92555|92530|45
1644595980000|2022-02-11 16:13:00|92558|92533|92570.9|92545.9|92573.4|92548.4|92557.8|92532.8|56
1644595990000|2022-02-11 16:13:10|92570.5|92545.5|92572.2|92547.2|92574|92549|92569.3|92544.3|44
1644596000000|2022-02-11 16:13:20|92572|92547|92573.8|92548.8|92578.5|92553.5|92566.6|92541.6|58
1644596010000|2022-02-11 16:13:30|92573.7|92548.7|92593.1|92543.1|92593.8|92556.9|92571.2|92538.3|48
1644596020000|2022-02-11 16:13:40|92582.7|92557.7|92590.6|92565.6|92592.7|92567.7|92582.2|92557.2|55
1644596030000|2022-02-11 16:13:50|92590.2|92565.2|92595.8|92570.8|92605.4|92576.3|92590.2|92553.5|41
1644596040000|2022-02-11 16:14:00|92594.4|92569.4|92579.6|92529.6|92603.8|92569.4|92576.3|92527.4|67
1644596050000|2022-02-11 16:14:10|92579.7|92529.7|92563.3|92513.3|92579.7|92535.1|92554.8|92512.7|60
1644596060000|2022-02-11 16:14:20|92563.2|92513.2|92547.6|92522.6|92566.6|92524.2|92546|92509.9|50
1644596070000|2022-02-11 16:14:30|92547.1|92522.1|92558|92508|92559.7|92526|92545.3|92507.7|44
1644596080000|2022-02-11 16:14:40|92558.2|92508.2|92549.7|92524.7|92558.2|92525.6|92546.6|92505.3|44
1644596090000|2022-02-11 16:14:50|92549.8|92524.8|92546.2|92521.2|92550.4|92525.4|92545.7|92520.7|33
1644596100000|2022-02-11 16:15:00|92546.8|92521.8|92547.7|92522.7|92549.8|92524.8|92545.9|92520.9|34
1644596110000|2022-02-11 16:15:10|92547.6|92522.6|92536.9|92511.9|92547.9|92522.9|92536.9|92511.9|59
1644596120000|2022-02-11 16:15:20|92537.1|92512.1|92535.9|92510.9|92544.1|92513.6|92529.2|92493.4|56
1644596130000|2022-02-11 16:15:30|92535.7|92510.7|92544.9|92519.9|92547.1|92522.1|92535.7|92510.7|53
1644596140000|2022-02-11 16:15:40|92545.3|92520.3|92540.4|92515.4|92545.5|92520.5|92538.4|92513.4|38
1644596150000|2022-02-11 16:15:50|92540.2|92515.2|92536|92511|92542.9|92517.9|92535.2|92510.2|43
1644596160000|2022-02-11 16:16:00|92536.2|92511.2|92532.4|92507.4|92536.4|92511.4|92531.8|92506.8|43
1644596170000|2022-02-11 16:16:10|92532.8|92507.8|92592|92542|92593.3|92548.6|92532.8|92507.8|55
1644596180000|2022-02-11 16:16:20|92592.6|92542.6|92605.9|92555.9|92610.3|92560.3|92591.3|92541.3|73
1644596190000|2022-02-11 16:16:30|92605.4|92555.4|92598.5|92548.5|92605.4|92560|92585|92547.2|58
1644596200000|2022-02-11 16:16:40|92598.4|92548.4|92596.7|92546.7|92598.4|92559.8|92582.7|92544.2|58
1644596210000|2022-02-11 16:16:50|92595.7|92545.7|92589.3|92564.3|92605.8|92567.8|92589.3|92545.7|58
1644596220000|2022-02-11 16:17:00|92589.4|92564.4|92593.5|92568.5|92600.9|92568.5|92583.8|92548.1|68
1644596230000|2022-02-11 16:17:10|92592.9|92567.9|92599.5|92574.5|92599.5|92574.5|92589.6|92564.6|52
1644596240000|2022-02-11 16:17:20|92599.9|92574.9|92604.4|92579.4|92605.6|92580.6|92597.6|92572.6|53
1644596250000|2022-02-11 16:17:30|92604.2|92579.2|92593.2|92568.2|92604.2|92579.2|92592.4|92567.4|46
1644596260000|2022-02-11 16:17:40|92593.3|92568.3|92595|92570|92596.1|92571.1|92593.3|92568.3|35
1644596270000|2022-02-11 16:17:50|92596.2|92571.2|92602|92577|92612.3|92578.3|92596.2|92561.3|69
1644596280000|2022-02-11 16:18:00|92601.6|92576.6|92593.9|92568.9|92601.6|92576.6|92593.2|92568.2|56
1644596290000|2022-02-11 16:18:10|92594.1|92569.1|92597.7|92572.7|92598.1|92573.1|92594|92569|45
1644596300000|2022-02-11 16:18:20|92596.9|92571.9|92599.3|92574.3|92599.7|92574.7|92594.8|92569.8|50
1644596310000|2022-02-11 16:18:30|92599.1|92574.1|92595.8|92570.8|92601.8|92576.8|92593.9|92568.9|52
1644596320000|2022-02-11 16:18:40|92596.1|92571.1|92589.7|92564.7|92598.4|92573.4|92589.7|92564.7|53
1644596330000|2022-02-11 16:18:50|92589.9|92564.9|92584.7|92559.7|92596.4|92565.9|92580.1|92544.9|55
1644596340000|2022-02-11 16:19:00|92585.1|92560.1|92580.5|92555.5|92585.1|92560.1|92579|92554|47
1644596350000|2022-02-11 16:19:10|92580.1|92555.1|92587.6|92562.6|92588.2|92563.2|92578.8|92553.8|42
1644596360000|2022-02-11 16:19:20|92587.7|92562.7|92586.5|92561.5|92591.4|92566.4|92581.7|92556.7|54
1644596370000|2022-02-11 16:19:30|92585.6|92560.6|92573.7|92548.7|92585.6|92560.6|92572.5|92547.5|52
1644596380000|2022-02-11 16:19:40|92574.3|92549.3|92568.9|92543.9|92574.7|92549.7|92567.6|92542.6|51
1644596390000|2022-02-11 16:19:50|92569|92544|92568.3|92543.3|92573.2|92548.2|92563|92538|66
1644596400000|2022-02-11 16:20:00|92568|92543|92549.3|92499.3|92568|92543|92534.2|92497.7|66
1644596410000|2022-02-11 16:20:10|92550.7|92500.7|92540.6|92515.6|92552.3|92516.8|92536.8|92500.4|60
1644596420000|2022-02-11 16:20:20|92540.5|92515.5|92543.3|92518.3|92545.1|92520.1|92539.2|92514.2|51
1644596430000|2022-02-11 16:20:30|92544.4|92519.4|92527.1|92502.1|92546.6|92521.6|92527.1|92502.1|62
1644596440000|2022-02-11 16:20:40|92529.2|92504.2|92530.9|92505.9|92531.3|92506.3|92524.5|92499.5|46
1644596450000|2022-02-11 16:20:50|92530.8|92505.8|92530.6|92505.6|92532.7|92507.7|92526.7|92501.7|54
1644596460000|2022-02-11 16:21:00|92529.3|92504.3|92530.1|92505.1|92534.5|92509.5|92528.6|92503.6|57
1644596470000|2022-02-11 16:21:10|92530|92505|92525.2|92500.2|92530.2|92505.2|92518|92493|47
1644596480000|2022-02-11 16:21:20|92525.4|92500.4|92535.4|92485.4|92539.2|92500.4|92522.9|92485.4|43
1644596490000|2022-02-11 16:21:30|92535.5|92485.5|92542.5|92492.5|92543.6|92506.8|92526.1|92485.5|65
1644596500000|2022-02-11 16:21:40|92542.9|92492.9|92546.7|92496.7|92546.7|92512|92532.6|92492.9|59
1644596510000|2022-02-11 16:21:50|92546.4|92496.4|92533|92508|92549.5|92512.2|92532.7|92496.2|63
1644596520000|2022-02-11 16:22:00|92533.3|92508.3|92533.4|92508.4|92544|92512.3|92527.6|92488.5|56
1644596530000|2022-02-11 16:22:10|92533.2|92508.2|92543.8|92518.8|92543.8|92518.8|92532.5|92507.5|57
1644596540000|2022-02-11 16:22:20|92544|92519|92538.4|92513.4|92544.4|92519.4|92538.1|92513.1|42
1644596550000|2022-02-11 16:22:30|92538.8|92513.8|92543|92518|92544.4|92519.4|92537.5|92512.5|39
1644596560000|2022-02-11 16:22:40|92543.3|92518.3|92541.2|92516.2|92545.4|92520.4|92538.8|92513.8|39
1644596570000|2022-02-11 16:22:50|92541.3|92516.3|92555.4|92530.4|92555.4|92530.4|92539.8|92503.9|56
1644596580000|2022-02-11 16:23:00|92556|92531|92546.9|92521.9|92556|92531|92546.5|92521.5|42
1644596590000|2022-02-11 16:23:10|92548|92523|92553.7|92528.7|92554.4|92529.4|92548|92523|44
1644596600000|2022-02-11 16:23:20|92553.5|92528.5|92553.1|92528.1|92554.2|92529.2|92551.2|92526.2|42
1644596610000|2022-02-11 16:23:30|92553.3|92528.3|92560.7|92535.7|92561.2|92536.2|92551.8|92526.8|49
1644596620000|2022-02-11 16:23:40|92560.8|92535.8|92567.2|92517.2|92569|92538.7|92551.5|92516.1|57
1644596630000|2022-02-11 16:23:50|92567|92517|92549.2|92524.2|92567.3|92535.2|92549.1|92511.2|61
1644596640000|2022-02-11 16:24:00|92549|92524|92568.3|92518.3|92577.4|92538.9|92549|92518.3|67
1644596650000|2022-02-11 16:24:10|92568.6|92518.6|92572.6|92522.6|92572.6|92534.4|92558.1|92513.2|62
1644596660000|2022-02-11 16:24:20|92572.9|92522.9|92558.8|92533.8|92573.3|92536.1|92556.7|92519|53
1644596670000|2022-02-11 16:24:30|92558.9|92533.9|92567.2|92517.2|92568.4|92536.2|92555.6|92517.2|33
1644596680000|2022-02-11 16:24:40|92567.7|92517.7|92547.5|92522.5|92567.8|92529.4|92547.5|92509.7|50
1644596690000|2022-02-11 16:24:50|92547.6|92522.6|92561.6|92511.6|92561.6|92525.3|92547.1|92509.4|35
1644596700000|2022-02-11 16:25:00|92549.3|92524.3|92562.4|92512.4|92566.2|92527.9|92547.5|92508.9|45
1644596710000|2022-02-11 16:25:10|92562.5|92512.5|92548|92523|92563|92524.3|92547.4|92509.9|36
1644596720000|2022-02-11 16:25:20|92547.8|92522.8|92546.1|92521.1|92549.7|92524.7|92545|92520|29
1644596730000|2022-02-11 16:25:30|92557.9|92507.9|92571.4|92521.4|92571.4|92533.6|92548.4|92507.9|46
1644596740000|2022-02-11 16:25:40|92559.1|92534.1|92571.8|92521.8|92572.6|92535.9|92557.7|92520.3|49
1644596750000|2022-02-11 16:25:50|92571.4|92521.4|92570.9|92520.9|92579.4|92541.5|92558.3|92519.9|46
1644596760000|2022-02-11 16:26:00|92571.2|92521.2|92577.2|92527.2|92581.2|92540.3|92565|92519.4|46
1644596770000|2022-02-11 16:26:10|92579.1|92529.1|92565.6|92540.6|92582.4|92544.3|92565.5|92527.4|49
1644596780000|2022-02-11 16:26:20|92565.5|92540.5|92569.2|92544.2|92577.5|92544.2|92559.2|92522|57
1644596790000|2022-02-11 16:26:30|92569.6|92544.6|92569.4|92544.4|92583.1|92545.7|92567.7|92530|46
1644596800000|2022-02-11 16:26:40|92569.7|92544.7|92569.4|92544.4|92583.2|92548.6|92566.2|92532.5|58
1644596810000|2022-02-11 16:26:50|92571|92546|92577.6|92527.6|92579.5|92547|92563.2|92526.3|55
1644596820000|2022-02-11 16:27:00|92577.4|92527.4|92568.3|92543.3|92580.4|92544.9|92564.8|92526.8|53
1644596830000|2022-02-11 16:27:10|92568.6|92543.6|92565.7|92540.7|92580|92545.1|92564.1|92526.2|56
1644596840000|2022-02-11 16:27:20|92563.3|92538.3|92563.4|92538.4|92577.7|92541.2|92558.8|92518.8|47
1644596850000|2022-02-11 16:27:30|92562.2|92537.2|92558.7|92508.7|92572.4|92537.2|92549.7|92506.9|56
1644596860000|2022-02-11 16:27:40|92558.9|92508.9|92562.9|92512.9|92562.9|92524.3|92541.9|92504|49
1644596870000|2022-02-11 16:27:50|92550.1|92525.1|92553.5|92528.5|92565.5|92528.9|92548.5|92512.8|46
1644596880000|2022-02-11 16:28:00|92552.6|92527.6|92548.4|92523.4|92563.4|92529.3|92547.7|92513.4|47
1644596890000|2022-02-11 16:28:10|92548.2|92523.2|92548|92523|92560.4|92525.3|92547.6|92508.9|40
1644596900000|2022-02-11 16:28:20|92547.9|92522.9|92547.3|92522.3|92548.9|92523.9|92547.1|92522.1|33
1644596910000|2022-02-11 16:28:30|92547.4|92522.4|92548.8|92523.8|92549|92524|92546.8|92521.8|27
1644596920000|2022-02-11 16:28:40|92547.9|92522.9|92564.9|92539.9|92578.1|92539.9|92547.9|92522.9|49
1644596930000|2022-02-11 16:28:50|92565.3|92540.3|92563.9|92538.9|92580.3|92543.1|92560.3|92530.2|48
1644596940000|2022-02-11 16:29:00|92564.4|92539.4|92567.7|92542.7|92579.1|92544.1|92564.4|92528.4|52
1644596950000|2022-02-11 16:29:10|92578.6|92528.6|92567.7|92542.7|92579.3|92545.7|92564.8|92527.1|42
1644596960000|2022-02-11 16:29:20|92567.5|92542.5|92579|92529|92579|92542.7|92565.8|92528.1|42
1644596970000|2022-02-11 16:29:30|92579.1|92529.1|92572.2|92547.2|92584.8|92552.2|92567.7|92529.1|45
1644596980000|2022-02-11 16:29:40|92571.6|92546.6|92583.4|92558.4|92583.4|92558.4|92571.6|92546.6|37
1644596990000|2022-02-11 16:29:50|92594.2|92544.2|92583.3|92558.3|92594.4|92558.5|92580.3|92541.4|44
1644597000000|2022-02-11 16:30:00|92582.5|92557.5|92586|92561|92586.5|92561.5|92579.1|92554.1|51
1644597010000|2022-02-11 16:30:10|92585.9|92560.9|92587.4|92562.4|92590|92565|92585.8|92560.8|39
1644597020000|2022-02-11 16:30:20|92587.2|92562.2|92589.4|92564.4|92591.2|92566.2|92587.2|92562.2|33
1644597030000|2022-02-11 16:30:30|92589.1|92564.1|92589.9|92564.9|92589.9|92564.9|92586.1|92561.1|36
1644597040000|2022-02-11 16:30:40|92588.5|92563.5|92589.6|92564.6|92591.9|92566.9|92587.5|92562.5|38
1644597050000|2022-02-11 16:30:50|92589.8|92564.8|92591.2|92566.2|92594.1|92569.1|92588.7|92563.7|47
1644597060000|2022-02-11 16:31:00|92591.6|92566.6|92590.3|92565.3|92592.7|92567.7|92590.1|92565.1|34
1644597070000|2022-02-11 16:31:10|92589.2|92564.2|92589.4|92564.4|92590.7|92565.7|92586|92561|28
1644597080000|2022-02-11 16:31:20|92589.6|92564.6|92594.5|92569.5|92594.8|92569.8|92588.1|92563.1|51
1644597090000|2022-02-11 16:31:30|92594.6|92569.6|92587.7|92562.7|92594.8|92569.8|92586.8|92561.8|38
1644597100000|2022-02-11 16:31:40|92587.4|92562.4|92593.4|92568.4|92601.9|92571.4|92587|92550.2|53
1644597110000|2022-02-11 16:31:50|92595.5|92570.5|92594.8|92569.8|92595.5|92570.5|92592.9|92567.9|40
1644597120000|2022-02-11 16:32:00|92594.7|92569.7|92602.3|92577.3|92602.3|92577.3|92594|92569|44
1644597130000|2022-02-11 16:32:10|92601.8|92576.8|92601.9|92576.9|92603.1|92578.1|92598.3|92573.3|47
1644597140000|2022-02-11 16:32:20|92601.7|92576.7|92604|92579|92616.2|92584.1|92601.6|92565.3|57
1644597150000|2022-02-11 16:32:30|92604.3|92579.3|92611.6|92586.6|92615.1|92590.1|92602.3|92577.3|47
1644597160000|2022-02-11 16:32:40|92625.4|92575.4|92608.8|92583.8|92626.2|92589.6|92607.4|92575.4|52
1644597170000|2022-02-11 16:32:50|92609.1|92584.1|92621.5|92571.5|92621.5|92585.4|92601.7|92571.5|50
1644597180000|2022-02-11 16:33:00|92610.1|92585.1|92609.6|92584.6|92622.6|92585.7|92608.4|92571.8|38
1644597190000|2022-02-11 16:33:10|92609.7|92584.7|92610|92585|92610.2|92585.2|92608.8|92583.8|37
1644597200000|2022-02-11 16:33:20|92609.8|92584.8|92621.2|92571.2|92621.9|92591.4|92609|92570.4|48
1644597210000|2022-02-11 16:33:30|92620.9|92570.9|92618.5|92568.5|92620.9|92586|92606.1|92567.2|32
1644597220000|2022-02-11 16:33:40|92620.9|92570.9|92604.3|92579.3|92620.9|92580.8|92596.7|92568.1|41
1644597230000|2022-02-11 16:33:50|92601.5|92576.5|92604.9|92579.9|92605.3|92580.3|92601.5|92576.5|33
1644597240000|2022-02-11 16:34:00|92604.8|92579.8|92620.5|92570.5|92628.5|92592.7|92603.6|92570.2|61
1644597250000|2022-02-11 16:34:10|92620.7|92570.7|92611|92586|92624.3|92586.3|92608.9|92570.2|42
1644597260000|2022-02-11 16:34:20|92610.7|92585.7|92600.1|92575.1|92619|92585.7|92599.4|92563.6|50
1644597270000|2022-02-11 16:34:30|92599.4|92574.4|92602.7|92577.7|92603|92578|92594.1|92569.1|43
1644597280000|2022-02-11 16:34:40|92601.3|92576.3|92589.6|92564.6|92606.7|92576.3|92589.6|92555|56
1644597290000|2022-02-11 16:34:50|92589.5|92564.5|92596.1|92571.1|92605.3|92572.9|92589.5|92553|52
1644597300000|2022-02-11 16:35:00|92596.4|92571.4|92593.6|92568.6|92598.8|92573.8|92590.6|92565.6|54
1644597310000|2022-02-11 16:35:10|92594.3|92569.3|92594|92569|92597|92572|92588|92563|43
1644597320000|2022-02-11 16:35:20|92593.8|92568.8|92596.6|92571.6|92598.9|92573.9|92589.5|92564.5|54
1644597330000|2022-02-11 16:35:30|92596.1|92571.1|92592.9|92567.9|92596.3|92571.3|92592.1|92567.1|53
1644597340000|2022-02-11 16:35:40|92594|92569|92598.6|92573.6|92599.1|92574.1|92591.7|92566.7|49
1644597350000|2022-02-11 16:35:50|92598.4|92573.4|92595.9|92570.9|92598.4|92573.4|92595.1|92570.1|43
1644597360000|2022-02-11 16:36:00|92596|92571|92589.1|92564.1|92597.4|92572.4|92588.8|92563.8|32
1644597370000|2022-02-11 16:36:10|92588.3|92563.3|92592|92567|92593.3|92568.3|92588.3|92563.3|47
1644597380000|2022-02-11 16:36:20|92592.1|92567.1|92607.9|92582.9|92609.8|92584.8|92592.1|92567.1|56
1644597390000|2022-02-11 16:36:30|92608.2|92583.2|92607.4|92582.4|92610.1|92585.1|92604.8|92579.8|52
1644597400000|2022-02-11 16:36:40|92606.8|92581.8|92602.4|92577.4|92609.8|92584.8|92602.3|92577.3|46
1644597410000|2022-02-11 16:36:50|92602.3|92577.3|92605.2|92580.2|92606.5|92581.5|92602|92577|48
1644597420000|2022-02-11 16:37:00|92605.1|92580.1|92603.2|92578.2|92605.2|92580.2|92601.6|92576.6|39
1644597430000|2022-02-11 16:37:10|92603.3|92578.3|92606.2|92581.2|92607.5|92582.5|92603.3|92578.3|32
1644597440000|2022-02-11 16:37:20|92606.3|92581.3|92608.5|92583.5|92621|92583.5|92606|92568.3|33
1644597450000|2022-02-11 16:37:30|92608.4|92583.4|92610.8|92585.8|92611.9|92586.9|92608.4|92583.4|41
1644597460000|2022-02-11 16:37:40|92610.4|92585.4|92611.5|92586.5|92611.5|92586.5|92608|92583|36
1644597470000|2022-02-11 16:37:50|92612.8|92587.8|92617.1|92592.1|92617.1|92592.1|92612.2|92587.2|37
1644597480000|2022-02-11 16:38:00|92617.3|92592.3|92616.8|92591.8|92617.9|92592.9|92616.8|92591.8|25
1644597490000|2022-02-11 16:38:10|92616.7|92591.7|92617.3|92592.3|92617.4|92592.4|92615.7|92590.7|19
1644597500000|2022-02-11 16:38:20|92617.2|92592.2|92617.9|92592.9|92618.6|92593.6|92617.2|92592.2|25
1644597510000|2022-02-11 16:38:30|92618.2|92593.2|92624.3|92599.3|92624.4|92599.4|92618.2|92593.2|39
1644597520000|2022-02-11 16:38:40|92624.1|92599.1|92629|92604|92629.1|92604.1|92623.2|92598.2|36
1644597530000|2022-02-11 16:38:50|92628.8|92603.8|92638.8|92613.8|92641.7|92616.7|92628.8|92603.8|51
1644597540000|2022-02-11 16:39:00|92638.3|92613.3|92643.8|92618.8|92643.8|92618.8|92637.6|92612.6|43
1644597550000|2022-02-11 16:39:10|92643.6|92618.6|92642.5|92617.5|92645.9|92620.9|92639.6|92614.6|38
1644597560000|2022-02-11 16:39:20|92640.9|92615.9|92637.8|92612.8|92643.7|92618.7|92636.5|92611.5|53
1644597570000|2022-02-11 16:39:30|92637.7|92612.7|92652.3|92627.3|92653.6|92628.6|92636.7|92611.7|48
1644597580000|2022-02-11 16:39:40|92650|92625|92660.9|92635.9|92661.5|92636.5|92649.7|92624.7|55
1644597590000|2022-02-11 16:39:50|92661.1|92636.1|92659.8|92634.8|92662.7|92637.7|92654.8|92629.8|47
1644597600000|2022-02-11 16:40:00|92662.1|92637.1|92703.3|92653.3|92704.8|92661.8|92662.1|92637.1|56
1644597610000|2022-02-11 16:40:10|92702.9|92652.9|92704.3|92679.3|92715.1|92679.4|92693.7|92652.8|50
1644597620000|2022-02-11 16:40:20|92704.5|92679.5|92692.6|92667.6|92714.3|92679.5|92692.5|92658.5|51
1644597630000|2022-02-11 16:40:30|92692.8|92667.8|92728.3|92678.3|92730.8|92695.9|92690.6|92665.6|53
1644597640000|2022-02-11 16:40:40|92727.7|92677.7|92708.6|92683.6|92727.8|92689.6|92700.3|92656|56
1644597650000|2022-02-11 16:40:50|92708.4|92683.4|92720.7|92670.7|92722.6|92683.4|92708.2|92670|40
1644597660000|2022-02-11 16:41:00|92720.8|92670.8|92733.9|92683.9|92736.8|92698|92707.8|92670.5|62
1644597670000|2022-02-11 16:41:10|92733.3|92683.3|92727.4|92677.4|92735.7|92685.7|92727.4|92677.4|63
1644597680000|2022-02-11 16:41:20|92727.5|92677.5|92731.7|92681.7|92732.8|92682.8|92726.5|92676.5|58
1644597690000|2022-02-11 16:41:30|92732|92682|92727|92677|92732.2|92682.2|92723.5|92673.5|52
1644597700000|2022-02-11 16:41:40|92726.6|92676.6|92722.8|92672.8|92727.5|92684.5|92705.9|92669.7|54
1644597710000|2022-02-11 16:41:50|92722.9|92672.9|92720.6|92670.6|92723.5|92673.5|92720.4|92670.4|40
1644597720000|2022-02-11 16:42:00|92704.2|92679.2|92708.8|92683.8|92709.4|92684.4|92700.1|92675.1|50
1644597730000|2022-02-11 16:42:10|92709.7|92684.7|92690.4|92640.4|92710|92685|92683.3|92633.3|57
1644597740000|2022-02-11 16:42:20|92690.6|92640.6|92682|92632|92690.7|92640.7|92681.9|92631.9|51
1644597750000|2022-02-11 16:42:30|92682.8|92632.8|92694.8|92644.8|92698.3|92648.3|92681.9|92631.9|64
1644597760000|2022-02-11 16:42:40|92695.3|92645.3|92691.5|92641.5|92705|92655|92691.5|92641.5|58
1644597770000|2022-02-11 16:42:50|92690.6|92640.6|92687|92637|92696.8|92650.4|92675.4|92635|57
1644597780000|2022-02-11 16:43:00|92686.8|92636.8|92695.9|92645.9|92696.2|92646.2|92679.1|92629.1|56
1644597790000|2022-02-11 16:43:10|92696|92646|92696.8|92646.8|92697.2|92659.3|92681.5|92641.8|52
1644597800000|2022-02-11 16:43:20|92696.9|92646.9|92680.8|92655.8|92701.7|92663.2|92680.3|92646.8|54
1644597810000|2022-02-11 16:43:30|92681.3|92656.3|92690.7|92665.7|92692|92667|92681.3|92656.3|39
1644597820000|2022-02-11 16:43:40|92690.1|92665.1|92694|92669|92704.2|92669|92690.1|92653.8|35
1644597830000|2022-02-11 16:43:50|92694.1|92669.1|92694.6|92669.6|92696.8|92671.8|92692.7|92667.7|35
1644597840000|2022-02-11 16:44:00|92694.3|92669.3|92699.3|92674.3|92712.2|92674.3|92692.8|92661.5|34
1644597850000|2022-02-11 16:44:10|92711.3|92661.3|92705.5|92655.5|92711.7|92672.2|92694.9|92655.5|36
1644597860000|2022-02-11 16:44:20|92705.4|92655.4|92693.1|92668.1|92705.5|92669.5|92687.9|92650|48
1644597870000|2022-02-11 16:44:30|92693|92668|92688.3|92663.3|92707|92669.6|92688.1|92650.7|46
1644597880000|2022-02-11 16:44:40|92687.9|92662.9|92684.9|92659.9|92689.1|92664.1|92683.8|92658.8|42
1644597890000|2022-02-11 16:44:50|92684.6|92659.6|92686.1|92661.1|92688.4|92663.4|92679.5|92654.5|47
1644597900000|2022-02-11 16:45:00|92687.3|92662.3|92688.9|92663.9|92690.1|92665.1|92686.1|92661.1|33
1644597910000|2022-02-11 16:45:10|92689|92664|92692.1|92667.1|92694.7|92669.7|92686.6|92661.6|47
1644597920000|2022-02-11 16:45:20|92691.5|92666.5|92698.1|92673.1|92702.3|92677.3|92690.1|92665.1|50
1644597930000|2022-02-11 16:45:30|92701.6|92676.6|92701.9|92676.9|92704.1|92679.1|92700.6|92675.6|51
1644597940000|2022-02-11 16:45:40|92702|92677|92701.7|92676.7|92703|92678|92700.5|92675.5|34
1644597950000|2022-02-11 16:45:50|92701.8|92676.8|92702.2|92677.2|92704.9|92679.9|92700.9|92675.9|49
1644597960000|2022-02-11 16:46:00|92702.4|92677.4|92703.7|92678.7|92705.2|92680.2|92702|92677|35
1644597970000|2022-02-11 16:46:10|92703.6|92678.6|92701.4|92676.4|92704.4|92679.4|92696.5|92671.5|46
1644597980000|2022-02-11 16:46:20|92702.4|92677.4|92705.4|92680.4|92706.3|92681.3|92702.3|92677.3|40
1644597990000|2022-02-11 16:46:30|92705.5|92680.5|92705.8|92680.8|92708.5|92683.5|92703.2|92678.2|47
1644598000000|2022-02-11 16:46:40|92706.3|92681.3|92707.7|92682.7|92711|92686|92705.6|92680.6|47
1644598010000|2022-02-11 16:46:50|92708|92683|92707.8|92682.8|92709|92684|92706.2|92681.2|34
1644598020000|2022-02-11 16:47:00|92707.7|92682.7|92709.5|92684.5|92723.1|92688.9|92706.2|92671|38
1644598030000|2022-02-11 16:47:10|92712.1|92687.1|92705.9|92680.9|92713.7|92688.7|92704.3|92679.3|35
1644598040000|2022-02-11 16:47:20|92707.1|92682.1|92706.2|92681.2|92707.4|92682.4|92705.8|92680.8|32
1644598050000|2022-02-11 16:47:30|92706.4|92681.4|92701.8|92676.8|92706.7|92681.7|92701.1|92676.1|35
1644598060000|2022-02-11 16:47:40|92703|92678|92702.9|92677.9|92704.7|92679.7|92701.7|92676.7|45
1644598070000|2022-02-11 16:47:50|92703.2|92678.2|92702.4|92677.4|92703.2|92678.2|92702.1|92677.1|33
1644598080000|2022-02-11 16:48:00|92702.2|92677.2|92695.2|92670.2|92702.8|92677.8|92692.5|92667.5|44
1644598090000|2022-02-11 16:48:10|92696.2|92671.2|92692.7|92667.7|92696.5|92671.5|92691.1|92666.1|53
1644598100000|2022-02-11 16:48:20|92692.8|92667.8|92686|92661|92700.7|92667.8|92680.7|92650.7|57
1644598110000|2022-02-11 16:48:30|92685.7|92660.7|92693.2|92668.2|92700.4|92668.2|92682.9|92650.4|54
1644598120000|2022-02-11 16:48:40|92692.9|92667.9|92694.2|92669.2|92694.8|92669.8|92688.1|92663.1|54
1644598130000|2022-02-11 16:48:50|92694.4|92669.4|92701|92676|92701.5|92676.5|92694.3|92669.3|45
1644598140000|2022-02-11 16:49:00|92701.3|92676.3|92702.1|92677.1|92702.1|92677.1|92697|92672|54
1644598150000|2022-02-11 16:49:10|92701.4|92676.4|92697.6|92672.6|92701.7|92676.7|92697.6|92672.6|37
1644598160000|2022-02-11 16:49:20|92696.4|92671.4|92688.5|92663.5|92696.4|92671.4|92688.2|92663.2|43
1644598170000|2022-02-11 16:49:30|92688.7|92663.7|92682.7|92657.7|92688.7|92663.7|92680.3|92655.3|52
1644598180000|2022-02-11 16:49:40|92683.5|92658.5|92683.3|92658.3|92687.5|92662.5|92681|92656|54
1644598190000|2022-02-11 16:49:50|92682.7|92657.7|92680.7|92655.7|92683.2|92658.2|92675.1|92650.1|50
1644598200000|2022-02-11 16:50:00|92678.4|92653.4|92669.6|92644.6|92679.6|92654.6|92669.5|92644.5|55
1644598210000|2022-02-11 16:50:10|92669.7|92644.7|92669.2|92644.2|92671.4|92646.4|92669.2|92644.2|22
1644598220000|2022-02-11 16:50:20|92668.9|92643.9|92669.5|92644.5|92669.7|92644.7|92668.9|92643.9|13
1644598230000|2022-02-11 16:50:30|92669.6|92644.6|92678.5|92653.5|92678.5|92653.5|92669.1|92644.1|29
1644598240000|2022-02-11 16:50:40|92674.5|92649.5|92676.1|92651.1|92676.1|92651.1|92668.5|92643.5|37
1644598250000|2022-02-11 16:50:50|92675.3|92650.3|92680.3|92655.3|92681.3|92656.3|92675.3|92650.3|42
1644598260000|2022-02-11 16:51:00|92680.2|92655.2|92681.1|92656.1|92682.9|92657.9|92680.2|92655.2|40
1644598270000|2022-02-11 16:51:10|92681.2|92656.2|92680.8|92655.8|92681.7|92656.7|92680.7|92655.7|29
1644598280000|2022-02-11 16:51:20|92680.9|92655.9|92688.1|92663.1|92689.7|92664.7|92680.9|92655.9|36
1644598290000|2022-02-11 16:51:30|92688.2|92663.2|92688.7|92663.7|92688.8|92663.8|92687.1|92662.1|35
1644598300000|2022-02-11 16:51:40|92688.5|92663.5|92695.5|92645.5|92696.5|92663.7|92683.2|92644.4|31
1644598310000|2022-02-11 16:51:50|92696.9|92646.9|92678.4|92653.4|92703.7|92667.4|92676.7|92644.2|52
1644598320000|2022-02-11 16:52:00|92677.9|92652.9|92680|92655|92681|92656|92675.7|92650.7|44
1644598330000|2022-02-11 16:52:10|92680.1|92655.1|92677.8|92652.8|92680.4|92655.4|92675.2|92650.2|51
1644598340000|2022-02-11 16:52:20|92677.5|92652.5|92676.3|92651.3|92678.4|92653.4|92674.6|92649.6|34
1644598350000|2022-02-11 16:52:30|92676.4|92651.4|92680.9|92655.9|92683.8|92658.8|92674|92649|47
1644598360000|2022-02-11 16:52:40|92680.8|92655.8|92681.8|92656.8|92683.7|92658.7|92680.5|92655.5|24
1644598370000|2022-02-11 16:52:50|92679.8|92654.8|92676|92651|92682.1|92657.1|92675.5|92650.5|37
1644598380000|2022-02-11 16:53:00|92675.6|92650.6|92663.4|92638.4|92676.7|92651.7|92663.4|92638.4|49
1644598390000|2022-02-11 16:53:10|92662.8|92637.8|92659.4|92634.4|92673.7|92638.4|92656.1|92621.1|53
1644598400000|2022-02-11 16:53:20|92658.2|92633.2|92657.9|92632.9|92660.1|92635.1|92657.6|92632.6|24
1644598410000|2022-02-11 16:53:30|92655|92630|92647.8|92622.8|92667.6|92630.3|92647.3|92617.6|59
1644598420000|2022-02-11 16:53:40|92648.3|92623.3|92651.5|92601.5|92659.9|92623.5|92638.3|92601.5|52
1644598430000|2022-02-11 16:53:50|92652.8|92602.8|92640.2|92615.2|92658|92621.2|92638.3|92602.8|61
1644598440000|2022-02-11 16:54:00|92641.2|92616.2|92640.4|92615.4|92660.2|92622.3|92638.9|92606.3|57
1644598450000|2022-02-11 16:54:10|92635.3|92610.3|92614.6|92589.6|92647.9|92610.9|92611.2|92586.2|71
1644598460000|2022-02-11 16:54:20|92614.7|92589.7|92621.7|92596.7|92625.1|92597.1|92611.5|92575.1|62
1644598470000|2022-02-11 16:54:30|92622.8|92597.8|92619.2|92594.2|92632.8|92598.3|92618.2|92581.7|35
1644598480000|2022-02-11 16:54:40|92619.1|92594.1|92613.5|92588.5|92624|92599|92612|92587|50
1644598490000|2022-02-11 16:54:50|92615.2|92590.2|92613.6|92588.6|92623.3|92590.2|92608.6|92570.6|42
1644598500000|2022-02-11 16:55:00|92614.3|92589.3|92609.3|92584.3|92627.8|92590.3|92608.4|92570.1|45
1644598510000|2022-02-11 16:55:10|92609.8|92584.8|92604.5|92579.5|92609.8|92584.8|92603.3|92578.3|42
1644598520000|2022-02-11 16:55:20|92604.9|92579.9|92611.2|92586.2|92611.4|92586.4|92603.8|92578.8|56
1644598530000|2022-02-11 16:55:30|92610.5|92585.5|92608.9|92583.9|92610.5|92585.5|92607.4|92582.4|41
1644598540000|2022-02-11 16:55:40|92608.8|92583.8|92603.8|92578.8|92609.3|92584.3|92599.5|92574.5|62
1644598550000|2022-02-11 16:55:50|92603|92578|92605.6|92580.6|92618.8|92583.1|92598.1|92563.7|63
1644598560000|2022-02-11 16:56:00|92607.2|92582.2|92612.8|92562.8|92619.4|92583|92600.5|92562|65
1644598570000|2022-02-11 16:56:10|92613.1|92563.1|92615.8|92565.8|92617.1|92567.1|92608.4|92558.4|44
1644598580000|2022-02-11 16:56:20|92616.2|92566.2|92614.4|92564.4|92619.7|92578.4|92601.7|92563.9|58
1644598590000|2022-02-11 16:56:30|92614|92564|92617.6|92567.6|92618.4|92568.4|92613.8|92563.8|39
1644598600000|2022-02-11 16:56:40|92616.8|92566.8|92616.8|92566.8|92617.6|92580.7|92603.6|92565.8|40
1644598610000|2022-02-11 16:56:50|92616.5|92566.5|92597|92572|92618|92580.3|92596.7|92566|53
1644598620000|2022-02-11 16:57:00|92597.6|92572.6|92603.4|92553.4|92603.4|92572.6|92590.5|92549.1|46
1644598630000|2022-02-11 16:57:10|92603|92553|92597.2|92547.2|92603.8|92566.3|92587|92547.2|58
1644598640000|2022-02-11 16:57:20|92598.1|92548.1|92593|92543|92598.1|92548.1|92589|92539|51
1644598650000|2022-02-11 16:57:30|92593.6|92543.6|92588.5|92538.5|92593.9|92543.9|92587.8|92537.8|52
1644598660000|2022-02-11 16:57:40|92588.6|92538.6|92577.8|92527.8|92589.3|92539.3|92576.4|92526.4|61
1644598670000|2022-02-11 16:57:50|92578.5|92528.5|92571.6|92521.6|92578.9|92528.9|92567.7|92517.7|60
1644598680000|2022-02-11 16:58:00|92570.8|92520.8|92573.6|92523.6|92573.6|92523.6|92565|92515|52
1644598690000|2022-02-11 16:58:10|92573.1|92523.1|92583.6|92533.6|92586|92543.6|92564.3|92514.3|68
1644598700000|2022-02-11 16:58:20|92583.8|92533.8|92591.7|92541.7|92594.3|92544.3|92583.8|92533.8|59
1644598710000|2022-02-11 16:58:30|92591.4|92541.4|92601.5|92551.5|92612|92562|92584.9|92541.2|68
1644598720000|2022-02-11 16:58:40|92603.4|92553.4|92604.8|92554.8|92605.7|92555.7|92596.4|92546.4|59
1644598730000|2022-02-11 16:58:50|92604.6|92554.6|92575.2|92550.2|92604.9|92560.3|92574.9|92538.2|62
1644598740000|2022-02-11 16:59:00|92577.4|92552.4|92587|92537|92588.4|92552.4|92573.2|92530.1|50
1644598750000|2022-02-11 16:59:10|92584.7|92534.7|92596.6|92546.6|92598.4|92548.4|92584.7|92534.7|64
1644598760000|2022-02-11 16:59:20|92597.1|92547.1|92609.6|92559.6|92610.7|92564.9|92586|92546.5|66
1644598770000|2022-02-11 16:59:30|92609.5|92559.5|92615.1|92565.1|92615.4|92574.2|92598.4|92558.6|51
1644598780000|2022-02-11 16:59:40|92615.9|92565.9|92608.2|92558.2|92616.5|92575.7|92596.6|92557.4|54
1644598790000|2022-02-11 16:59:50|92609.2|92559.2|92598.8|92573.8|92609.6|92573.8|92596.4|92554.9|60
1644598800000|2022-02-11 17:00:00|92611.8|92561.8|92609.4|92559.4|92611.8|92572.1|92594.9|92556.5|52
1644598810000|2022-02-11 17:00:10|92609.7|92559.7|92624.4|92574.4|92626.7|92576.7|92608.9|92558.9|67
1644598820000|2022-02-11 17:00:20|92624.5|92574.5|92619.2|92569.2|92628.6|92578.6|92617.4|92567.4|61
1644598830000|2022-02-11 17:00:30|92619.8|92569.8|92606.2|92556.2|92620.6|92570.6|92606|92556|71
1644598840000|2022-02-11 17:00:40|92606.3|92556.3|92613.3|92563.3|92615.3|92565.3|92606.3|92556.3|61
1644598850000|2022-02-11 17:00:50|92614.6|92564.6|92606.6|92556.6|92614.7|92564.7|92605.5|92555.5|49
1644598860000|2022-02-11 17:01:00|92607.4|92557.4|92599.5|92549.5|92612.4|92562.4|92599.5|92549.5|49
1644598870000|2022-02-11 17:01:10|92599.6|92549.6|92587.7|92537.7|92601.4|92551.4|92584.6|92534.6|59
1644598880000|2022-02-11 17:01:20|92587|92537|92577.5|92527.5|92587|92537|92577.5|92527.5|50
1644598890000|2022-02-11 17:01:30|92579.5|92529.5|92575.5|92525.5|92579.5|92529.5|92572.8|92522.8|53
1644598900000|2022-02-11 17:01:40|92575.4|92525.4|92563.7|92513.7|92576.3|92526.3|92563.6|92513.6|57
1644598910000|2022-02-11 17:01:50|92564.1|92514.1|92577.1|92527.1|92577.5|92527.5|92562.6|92512.6|67
1644598920000|2022-02-11 17:02:00|92577.3|92527.3|92585.7|92535.7|92588.7|92548.1|92570.5|92527.1|57
1644598930000|2022-02-11 17:02:10|92586|92536|92593.6|92543.6|92594.9|92555|92579.9|92534.4|49
1644598940000|2022-02-11 17:02:20|92593.5|92543.5|92594.6|92544.6|92595.3|92545.3|92593.4|92543.4|30
1644598950000|2022-02-11 17:02:30|92588.5|92538.5|92583.2|92558.2|92589.6|92558.2|92572.9|92537.3|47
1644598960000|2022-02-11 17:02:40|92583.3|92558.3|92596.5|92546.5|92597.1|92559.7|92581.4|92545.5|43
1644598970000|2022-02-11 17:02:50|92596.9|92546.9|92583.6|92558.6|92597.5|92559.3|92583.3|92546.2|28
1644598980000|2022-02-11 17:03:00|92583.5|92558.5|92584.3|92559.3|92584.4|92559.4|92583|92558|24
1644598990000|2022-02-11 17:03:10|92584.2|92559.2|92582.2|92557.2|92594.4|92559.2|92579.2|92540.2|41
1644599000000|2022-02-11 17:03:20|92582.5|92557.5|92583.9|92558.9|92584.8|92559.8|92582|92557|29
1644599010000|2022-02-11 17:03:30|92584|92559|92588.8|92563.8|92589|92564|92583.5|92558.5|39
1644599020000|2022-02-11 17:03:40|92588.1|92563.1|92588|92563|92600.7|92565|92588|92547.7|50
1644599030000|2022-02-11 17:03:50|92588.1|92563.1|92591.9|92566.9|92592.6|92567.6|92586.7|92561.7|45
1644599040000|2022-02-11 17:04:00|92592.1|92567.1|92594.3|92569.3|92595.1|92570.1|92592.1|92567.1|31
1644599050000|2022-02-11 17:04:10|92594.2|92569.2|92591.4|92566.4|92596|92571|92591.2|92566.2|41
1644599060000|2022-02-11 17:04:20|92591.2|92566.2|92594.2|92569.2|92594.2|92569.2|92590.5|92565.5|44
1644599070000|2022-02-11 17:04:30|92592.1|92567.1|92610|92560|92610.2|92572.7|92592.1|92559|39
1644599080000|2022-02-11 17:04:40|92610.1|92560.1|92607.8|92557.8|92610.6|92560.6|92607.3|92557.3|41
1644599090000|2022-02-11 17:04:50|92608|92558|92612.1|92562.1|92613.5|92563.5|92608|92558|32
1644599100000|2022-02-11 17:05:00|92610.9|92560.9|92608.8|92558.8|92611.9|92573.1|92597.4|92558|45
1644599110000|2022-02-11 17:05:10|92609.1|92559.1|92606.9|92556.9|92611.6|92561.6|92606.6|92556.6|26
1644599120000|2022-02-11 17:05:20|92614.5|92564.5|92622|92572|92622|92583.8|92603.6|92562.2|45
1644599130000|2022-02-11 17:05:30|92620.9|92570.9|92621.6|92571.6|92622.3|92572.3|92619.4|92569.4|43
1644599140000|2022-02-11 17:05:40|92621.8|92571.8|92622.8|92572.8|92624.3|92574.3|92620|92570|36
1644599150000|2022-02-11 17:05:50|92623|92573|92622.6|92572.6|92623.6|92573.6|92621.9|92571.9|26
1644599160000|2022-02-11 17:06:00|92622.7|92572.7|92641.4|92591.4|92642|92600.9|92622.7|92572.7|54
1644599170000|2022-02-11 17:06:10|92641.1|92591.1|92646.3|92596.3|92648.4|92598.4|92641.1|92591.1|41
1644599180000|2022-02-11 17:06:20|92646|92596|92649.5|92599.5|92653|92603|92646|92596|43
1644599190000|2022-02-11 17:06:30|92651.1|92601.1|92637.3|92587.3|92652.5|92602.5|92636.7|92586.7|68
1644599200000|2022-02-11 17:06:40|92638.8|92588.8|92629.7|92579.7|92639.5|92589.5|92628|92578|52
1644599210000|2022-02-11 17:06:50|92630.5|92580.5|92633.5|92583.5|92633.5|92594.5|92618.1|92577.4|43
1644599220000|2022-02-11 17:07:00|92632|92582|92622.4|92572.4|92634.1|92584.1|92622.4|92572.4|60
1644599230000|2022-02-11 17:07:10|92622.2|92572.2|92615.5|92565.5|92622.2|92572.2|92612.5|92562.5|54
1644599240000|2022-02-11 17:07:20|92614.6|92564.6|92617.7|92567.7|92618.1|92568.1|92612.9|92562.9|54
1644599250000|2022-02-11 17:07:30|92618.1|92568.1|92617.7|92567.7|92625.7|92575.7|92616.6|92566.6|54
1644599260000|2022-02-11 17:07:40|92617.4|92567.4|92615.7|92565.7|92617.7|92567.7|92612|92562|57
1644599270000|2022-02-11 17:07:50|92615.1|92565.1|92613.5|92563.5|92616.5|92566.5|92612.9|92562.9|22
1644599280000|2022-02-11 17:08:00|92614.2|92564.2|92611.9|92561.9|92614.2|92564.2|92611.4|92561.4|49
1644599290000|2022-02-11 17:08:10|92611.6|92561.6|92610.6|92560.6|92614.4|92564.4|92608.9|92558.9|50
1644599300000|2022-02-11 17:08:20|92610.8|92560.8|92600|92575|92612.7|92577.3|92596.5|92558.9|59
1644599310000|2022-02-11 17:08:30|92599.8|92574.8|92597.1|92572.1|92600.1|92575.1|92597|92572|33
1644599320000|2022-02-11 17:08:40|92597.3|92572.3|92605.1|92580.1|92605.8|92580.8|92596.9|92571.9|28
1644599330000|2022-02-11 17:08:50|92604.9|92579.9|92600.2|92575.2|92614.8|92579.9|92599.8|92564.8|39
1644599340000|2022-02-11 17:09:00|92600.6|92575.6|92599.3|92574.3|92601|92576|92599.1|92574.1|32
1644599350000|2022-02-11 17:09:10|92599|92574|92603.1|92553.1|92603.6|92574.4|92590.2|92551.5|59
1644599360000|2022-02-11 17:09:20|92603.5|92553.5|92602.4|92552.4|92604.2|92554.2|92602.1|92552.1|34
1644599370000|2022-02-11 17:09:30|92602.6|92552.6|92605.9|92555.9|92605.9|92555.9|92601.7|92551.7|32
1644599380000|2022-02-11 17:09:40|92606.4|92556.4|92591|92566|92606.4|92567.2|92590.4|92554|31
1644599390000|2022-02-11 17:09:50|92590.8|92565.8|92598.4|92573.4|92610.5|92576|92590.8|92559.6|42
1644599400000|2022-02-11 17:10:00|92598.5|92573.5|92610.1|92560.1|92610.8|92575.9|92592.3|92554.6|59
1644599410000|2022-02-11 17:10:10|92610|92560|92590.1|92565.1|92610|92568|92589|92553.3|57
1644599420000|2022-02-11 17:10:20|92590|92565|92602.5|92552.5|92604|92569.5|92590|92552.5|46
1644599430000|2022-02-11 17:10:30|92602.2|92552.2|92591.7|92566.7|92602.6|92567.3|92588.9|92552.2|33
1644599440000|2022-02-11 17:10:40|92592|92567|92589.3|92564.3|92594.4|92569.4|92589|92564|43
1644599450000|2022-02-11 17:10:50|92589.4|92564.4|92591.9|92566.9|92595.3|92570.3|92589.4|92564.4|52
1644599460000|2022-02-11 17:11:00|92592.1|92567.1|92590.6|92565.6|92593.5|92568.5|92590|92565|48
1644599470000|2022-02-11 17:11:10|92590.7|92565.7|92591.3|92566.3|92593|92568|92588.3|92563.3|53
1644599480000|2022-02-11 17:11:20|92591.5|92566.5|92589.1|92564.1|92592.5|92567.5|92589|92564|54
1644599490000|2022-02-11 17:11:30|92589|92564|92600.5|92550.5|92602.2|92564.8|92588.5|92549.1|51
1644599500000|2022-02-11 17:11:40|92600|92550|92599.3|92549.3|92600.5|92550.5|92599.1|92549.1|33
1644599510000|2022-02-11 17:11:50|92599.2|92549.2|92599.5|92549.5|92600.6|92550.6|92598.9|92548.9|23
1644599520000|2022-02-11 17:12:00|92599.4|92549.4|92596.3|92546.3|92599.8|92549.8|92596|92546|26
1644599530000|2022-02-11 17:12:10|92584.9|92559.9|92590.8|92540.8|92594.9|92559.9|92577.3|92539.5|47
1644599540000|2022-02-11 17:12:20|92589.8|92539.8|92595.7|92545.7|92597.2|92547.2|92587.1|92537.1|47
1644599550000|2022-02-11 17:12:30|92596.7|92546.7|92589.9|92539.9|92596.7|92546.7|92588.9|92538.9|47
1644599560000|2022-02-11 17:12:40|92588.7|92538.7|92566.9|92516.9|92588.8|92538.8|92562.5|92512.5|75
1644599570000|2022-02-11 17:12:50|92568.9|92518.9|92567.9|92517.9|92569.1|92519.1|92566.6|92516.6|44
1644599580000|2022-02-11 17:13:00|92568.6|92518.6|92566.8|92516.8|92569|92519|92564.4|92514.4|47
1644599590000|2022-02-11 17:13:10|92566.2|92516.2|92572.5|92522.5|92575.2|92525.2|92565|92515|41
1644599600000|2022-02-11 17:13:20|92577.1|92527.1|92572.6|92522.6|92580.6|92530.6|92570.3|92520.3|63
1644599610000|2022-02-11 17:13:30|92573.1|92523.1|92576.2|92526.2|92577.8|92527.8|92573|92523|41
1644599620000|2022-02-11 17:13:40|92577.1|92527.1|92571.6|92521.6|92577.2|92527.2|92571.6|92521.6|51
1644599630000|2022-02-11 17:13:50|92571.4|92521.4|92571.9|92521.9|92573.2|92523.2|92568.1|92518.1|49
1644599640000|2022-02-11 17:14:00|92571.6|92521.6|92568.9|92518.9|92572.8|92522.8|92567.8|92517.8|37
1644599650000|2022-02-11 17:14:10|92569.8|92519.8|92574.9|92524.9|92580.5|92530.5|92566.3|92516.3|61
1644599660000|2022-02-11 17:14:20|92572.6|92522.6|92570.9|92520.9|92573.8|92523.8|92570.9|92520.9|49
1644599670000|2022-02-11 17:14:30|92571.1|92521.1|92570.4|92520.4|92572|92522|92569.8|92519.8|35
1644599680000|2022-02-11 17:14:40|92570.7|92520.7|92571.4|92521.4|92572.1|92522.1|92570.1|92520.1|28
1644599690000|2022-02-11 17:14:50|92570.9|92520.9|92571|92521|92579.4|92529.4|92570.1|92520.1|61
1644599700000|2022-02-11 17:15:00|92570|92520|92578.5|92528.5|92579.7|92529.7|92570|92520|50
1644599710000|2022-02-11 17:15:10|92578.4|92528.4|92581.6|92531.6|92586.8|92536.8|92578.4|92528.4|60
1644599720000|2022-02-11 17:15:20|92581.9|92531.9|92588.4|92538.4|92588.4|92538.4|92581.5|92531.5|37
1644599730000|2022-02-11 17:15:30|92588.1|92538.1|92585.8|92535.8|92589.3|92539.3|92584.4|92534.4|39
1644599740000|2022-02-11 17:15:40|92585.6|92535.6|92582.9|92532.9|92586.3|92536.3|92582.9|92532.9|38
1644599750000|2022-02-11 17:15:50|92584.2|92534.2|92588.1|92538.1|92588.1|92538.1|92584.2|92534.2|52
1644599760000|2022-02-11 17:16:00|92588.2|92538.2|92588.3|92538.3|92591.3|92541.3|92584.9|92534.9|52
1644599770000|2022-02-11 17:16:10|92587.9|92537.9|92592.4|92542.4|92594.4|92544.4|92587.7|92537.7|47
1644599780000|2022-02-11 17:16:20|92592.8|92542.8|92590.8|92540.8|92593.6|92543.6|92590.8|92540.8|44
1644599790000|2022-02-11 17:16:30|92591.5|92541.5|92584.3|92534.3|92591.5|92541.5|92584.1|92534.1|44
1644599800000|2022-02-11 17:16:40|92584.5|92534.5|92586.1|92536.1|92586.6|92536.6|92583.3|92533.3|58
1644599810000|2022-02-11 17:16:50|92585.8|92535.8|92584.9|92534.9|92586.6|92536.6|92584.1|92534.1|45
1644599820000|2022-02-11 17:17:00|92584.8|92534.8|92590.3|92540.3|92591.2|92541.2|92584.5|92534.5|48
1644599830000|2022-02-11 17:17:10|92590.8|92540.8|92588|92538|92594.8|92544.8|92586.2|92536.2|57
1644599840000|2022-02-11 17:17:20|92589.1|92539.1|92592.2|92542.2|92597.9|92547.9|92587.9|92537.9|53
1644599850000|2022-02-11 17:17:30|92592.1|92542.1|92587.1|92537.1|92593.4|92543.4|92583.9|92533.9|47
1644599860000|2022-02-11 17:17:40|92587.3|92537.3|92584.1|92534.1|92588.3|92538.3|92582.8|92532.8|46
1644599870000|2022-02-11 17:17:50|92584.6|92534.6|92584.6|92534.6|92585.1|92535.1|92583.7|92533.7|44
1644599880000|2022-02-11 17:18:00|92584.9|92534.9|92589.1|92539.1|92591.6|92541.6|92584.9|92534.9|42
1644599890000|2022-02-11 17:18:10|92589.2|92539.2|92590|92540|92591.7|92541.7|92588|92538|49
1644599900000|2022-02-11 17:18:20|92589.9|92539.9|92598.2|92548.2|92598.4|92559.2|92580.7|92538.5|56
1644599910000|2022-02-11 17:18:30|92598.5|92548.5|92604.8|92554.8|92608.6|92568.5|92588.5|92546.9|60
1644599920000|2022-02-11 17:18:40|92604.9|92554.9|92636|92586|92637.9|92587.9|92604.9|92554.9|66
1644599930000|2022-02-11 17:18:50|92637.4|92587.4|92636.4|92586.4|92640.9|92590.9|92634.2|92584.2|48
1644599940000|2022-02-11 17:19:00|92636.1|92586.1|92636|92586|92637.4|92587.4|92634.4|92584.4|34
1644599950000|2022-02-11 17:19:10|92635.9|92585.9|92634.7|92584.7|92636.5|92586.5|92632.5|92582.5|38
1644599960000|2022-02-11 17:19:20|92634.1|92584.1|92633.3|92583.3|92635.9|92585.9|92631.7|92581.7|40
1644599970000|2022-02-11 17:19:30|92633.1|92583.1|92632.4|92582.4|92633.1|92583.1|92630.4|92580.4|24
1644599980000|2022-02-11 17:19:40|92632.5|92582.5|92644.6|92594.6|92645.2|92597.2|92622.2|92581.7|51
1644599990000|2022-02-11 17:19:50|92644.5|92594.5|92645.2|92595.2|92645.8|92595.8|92641.4|92591.4|47
1644600000000|2022-02-11 17:20:00|92645.3|92595.3|92646.9|92596.9|92648.1|92598.1|92644.7|92594.7|46
1644600010000|2022-02-11 17:20:10|92647|92597|92646.8|92596.8|92648.3|92598.3|92646.4|92596.4|39
1644600020000|2022-02-11 17:20:20|92646.9|92596.9|92648.4|92598.4|92648.4|92598.4|92645.8|92595.8|30
1644600030000|2022-02-11 17:20:30|92648.2|92598.2|92648|92598|92648.5|92598.5|92646|92596|30
1644600040000|2022-02-11 17:20:40|92648.2|92598.2|92647.9|92597.9|92649.7|92599.7|92647.9|92597.9|21
1644600050000|2022-02-11 17:20:50|92647.8|92597.8|92649.6|92599.6|92649.6|92599.6|92647.8|92597.8|22
1644600060000|2022-02-11 17:21:00|92650.3|92600.3|92661.2|92611.2|92661.2|92611.2|92650.3|92600.3|50
1644600070000|2022-02-11 17:21:10|92659.7|92609.7|92660.6|92610.6|92662.5|92612.5|92659.7|92609.7|44
1644600080000|2022-02-11 17:21:20|92660.4|92610.4|92662|92612|92662.3|92612.3|92659|92609|27
1644600090000|2022-02-11 17:21:30|92661.8|92611.8|92663|92613|92664.2|92614.2|92661.8|92611.8|39
1644600100000|2022-02-11 17:21:40|92662.9|92612.9|92669.7|92619.7|92671.2|92621.2|92660.5|92610.5|55
1644600110000|2022-02-11 17:21:50|92669.6|92619.6|92674.8|92624.8|92676.8|92626.8|92668.7|92618.7|54
1644600120000|2022-02-11 17:22:00|92674.5|92624.5|92686.8|92636.8|92686.9|92636.9|92671.3|92621.3|57
1644600130000|2022-02-11 17:22:10|92686.6|92636.6|92692|92642|92693.8|92643.8|92684.3|92634.3|54
1644600140000|2022-02-11 17:22:20|92691.6|92641.6|92700.7|92650.7|92700.7|92650.7|92690.4|92640.4|51
1644600150000|2022-02-11 17:22:30|92700.6|92650.6|92701.8|92651.8|92706.1|92656.1|92700.2|92650.2|44
1644600160000|2022-02-11 17:22:40|92702|92652|92704.5|92654.5|92705.2|92655.2|92701.4|92651.4|38
1644600170000|2022-02-11 17:22:50|92704.8|92654.8|92705.1|92655.1|92705.8|92655.8|92701.2|92651.2|40
1644600180000|2022-02-11 17:23:00|92704.9|92654.9|92727.1|92677.1|92732.4|92682.4|92703.9|92653.9|70
1644600190000|2022-02-11 17:23:10|92729.8|92679.8|92734.3|92684.3|92734.3|92684.3|92728.6|92678.6|62
1644600200000|2022-02-11 17:23:20|92734.1|92684.1|92733.6|92683.6|92735.5|92685.5|92732.9|92682.9|47
1644600210000|2022-02-11 17:23:30|92733.4|92683.4|92737.9|92687.9|92739.1|92689.1|92733|92683|48
1644600220000|2022-02-11 17:23:40|92737.6|92687.6|92750.8|92700.8|92750.8|92700.8|92737.3|92687.3|53
1644600230000|2022-02-11 17:23:50|92751|92701|92751.2|92701.2|92753.7|92703.7|92749.5|92699.5|55
1644600240000|2022-02-11 17:24:00|92750.9|92700.9|92740.2|92690.2|92751|92701|92739.6|92689.6|53
1644600250000|2022-02-11 17:24:10|92741.1|92691.1|92737.6|92687.6|92741.1|92691.1|92735.9|92685.9|48
1644600260000|2022-02-11 17:24:20|92737.7|92687.7|92743.1|92693.1|92743.3|92705.2|92727.5|92687.7|44
1644600270000|2022-02-11 17:24:30|92743|92693|92729.8|92704.8|92743|92705.1|92729.1|92691.3|39
1644600280000|2022-02-11 17:24:40|92729.6|92704.6|92730.1|92705.1|92730.4|92705.4|92729.3|92704.3|43
1644600290000|2022-02-11 17:24:50|92730|92705|92743.9|92693.9|92744.3|92705.6|92727.5|92690.2|27
1644600300000|2022-02-11 17:25:00|92744|92694|92745.3|92695.3|92745.9|92706.4|92730.1|92693.9|24
1644600310000|2022-02-11 17:25:10|92747|92697|92744.6|92694.6|92747|92710.3|92731.5|92694.2|34
1644600320000|2022-02-11 17:25:20|92744.5|92694.5|92745.6|92695.6|92746.2|92696.2|92744.5|92694.5|35
1644600330000|2022-02-11 17:25:30|92745.7|92695.7|92736.5|92711.5|92747.8|92712.3|92734.3|92695.7|31
1644600340000|2022-02-11 17:25:40|92736.3|92711.3|92740.2|92715.2|92757.5|92716.2|92736|92698.8|40
1644600350000|2022-02-11 17:25:50|92740.9|92715.9|92751.1|92701.1|92751.1|92715.9|92737|92699.4|29
1644600360000|2022-02-11 17:26:00|92751.5|92701.5|92751.7|92701.7|92751.8|92701.8|92750.6|92700.6|17
1644600370000|2022-02-11 17:26:10|92751.8|92701.8|92739.3|92714.3|92752|92714.4|92739|92700.8|22
1644600380000|2022-02-11 17:26:20|92739.5|92714.5|92738.4|92713.4|92751.2|92715|92735.6|92700.9|33
1644600390000|2022-02-11 17:26:30|92739.2|92714.2|92737.4|92712.4|92744|92719|92737.4|92712.4|29
1644600400000|2022-02-11 17:26:40|92737.7|92712.7|92749.1|92699.1|92750.1|92712.7|92736.8|92698.2|28
1644600410000|2022-02-11 17:26:50|92749.4|92699.4|92749.9|92699.9|92750.6|92700.6|92746.2|92696.2|36
1644600420000|2022-02-11 17:27:00|92749.8|92699.8|92732.4|92707.4|92749.8|92709.8|92730.8|92695|40
1644600430000|2022-02-11 17:27:10|92732.1|92707.1|92737.8|92712.8|92750.5|92713.9|92732.1|92694.2|42
1644600440000|2022-02-11 17:27:20|92737.7|92712.7|92749.1|92699.1|92752.1|92713.7|92736.4|92699|42
1644600450000|2022-02-11 17:27:30|92749.2|92699.2|92751.8|92701.8|92756.4|92716.7|92738.9|92699.2|39
1644600460000|2022-02-11 17:27:40|92752.4|92702.4|92744.4|92694.4|92753.5|92708.7|92732.4|92694|34
1644600470000|2022-02-11 17:27:50|92745.2|92695.2|92746.2|92696.2|92749.2|92699.2|92745.2|92695.2|52
1644600480000|2022-02-11 17:28:00|92746.3|92696.3|92746.4|92696.4|92746.4|92696.4|92740.1|92690.1|56
1644600490000|2022-02-11 17:28:10|92729.9|92704.9|92729.4|92704.4|92743.5|92705.5|92728.8|92692.2|47
1644600500000|2022-02-11 17:28:20|92729.5|92704.5|92733.2|92683.2|92740.9|92704.5|92721.4|92682.6|45
1644600510000|2022-02-11 17:28:30|92733.1|92683.1|92715.2|92665.2|92733.3|92691.7|92709.2|92659.2|67
1644600520000|2022-02-11 17:28:40|92713|92663|92708.8|92658.8|92716.8|92666.8|92701.7|92651.7|68
1644600530000|2022-02-11 17:28:50|92708.4|92658.4|92700.1|92650.1|92709.4|92659.4|92699.4|92649.4|65
1644600540000|2022-02-11 17:29:00|92699.6|92649.6|92692.3|92642.3|92701.3|92651.3|92690.1|92640.1|62
1644600550000|2022-02-11 17:29:10|92692|92642|92669.9|92644.9|92693.3|92648.2|92669|92629.8|53
1644600560000|2022-02-11 17:29:20|92671.6|92646.6|92680.4|92630.4|92684.6|92647.5|92665.3|92626.7|48
1644600570000|2022-02-11 17:29:30|92680.8|92630.8|92678.8|92628.8|92681|92642.9|92666.1|92626.4|49
1644600580000|2022-02-11 17:29:40|92678.3|92628.3|92673.3|92623.3|92679.1|92629.1|92672.4|92622.4|53
1644600590000|2022-02-11 17:29:50|92673.6|92623.6|92672.3|92622.3|92675.2|92625.2|92671.4|92621.4|49
1644600600000|2022-02-11 17:30:00|92672.5|92622.5|92675.1|92625.1|92675.7|92625.7|92672.4|92622.4|43
1644600610000|2022-02-11 17:30:10|92675.4|92625.4|92675|92625|92675.5|92625.5|92674.1|92624.1|25
1644600620000|2022-02-11 17:30:20|92675.8|92625.8|92671.9|92621.9|92675.8|92625.8|92671.9|92621.9|29
1644600630000|2022-02-11 17:30:30|92671.4|92621.4|92669.6|92619.6|92671.9|92621.9|92669.4|92619.4|32
1644600640000|2022-02-11 17:30:40|92669.4|92619.4|92660.2|92610.2|92670.4|92620.4|92660|92610|48
1644600650000|2022-02-11 17:30:50|92645.3|92620.3|92631.2|92606.2|92663.1|92620.3|92629.6|92592.1|62
1644600660000|2022-02-11 17:31:00|92632|92607|92646.1|92596.1|92648.8|92610|92632|92596.1|53
1644600670000|2022-02-11 17:31:10|92645.8|92595.8|92647|92597|92647.5|92597.5|92645.8|92595.8|29
1644600680000|2022-02-11 17:31:20|92647.1|92597.1|92640.3|92615.3|92657.2|92616.4|92638.1|92596.4|39
1644600690000|2022-02-11 17:31:30|92640|92615|92643.8|92618.8|92644.5|92619.5|92639.4|92614.4|37
1644600700000|2022-02-11 17:31:40|92643.9|92618.9|92646.7|92621.7|92646.8|92621.8|92642.8|92617.8|32
1644600710000|2022-02-11 17:31:50|92646|92621|92658.9|92608.9|92660.8|92623.9|92645.1|92608.9|35
1644600720000|2022-02-11 17:32:00|92661.1|92611.1|92653.7|92628.7|92662.1|92632|92646.2|92611.1|38
1644600730000|2022-02-11 17:32:10|92653.6|92628.6|92661.1|92636.1|92672|92636.7|92653.6|92621.6|53
1644600740000|2022-02-11 17:32:20|92661.2|92636.2|92660.5|92635.5|92661.5|92636.5|92659.6|92634.6|28
1644600750000|2022-02-11 17:32:30|92660.4|92635.4|92660.2|92635.2|92661.7|92636.7|92660.2|92635.2|19
1644600760000|2022-02-11 17:32:40|92660.6|92635.6|92660.3|92635.3|92661.3|92636.3|92660.2|92635.2|23
1644600770000|2022-02-11 17:32:50|92660|92635|92661|92636|92661.1|92636.1|92659.7|92634.7|29
1644600780000|2022-02-11 17:33:00|92660|92635|92655.1|92630.1|92663.1|92638.1|92655.1|92630.1|48
1644600790000|2022-02-11 17:33:10|92655.2|92630.2|92657.5|92632.5|92658.4|92633.4|92655.2|92630.2|32
1644600800000|2022-02-11 17:33:20|92658|92633|92664.1|92639.1|92664.1|92639.1|92657.9|92632.9|45
1644600810000|2022-02-11 17:33:30|92664.3|92639.3|92664.9|92639.9|92667.5|92642.5|92663.6|92638.6|35
1644600820000|2022-02-11 17:33:40|92666.4|92641.4|92662.6|92637.6|92669.3|92644.3|92661.2|92636.2|42
1644600830000|2022-02-11 17:33:50|92662.2|92637.2|92667.6|92642.6|92667.6|92642.6|92662.2|92637.2|31
1644600840000|2022-02-11 17:34:00|92666.8|92641.8|92671|92646|92671.3|92646.3|92666.8|92641.8|27
1644600850000|2022-02-11 17:34:10|92670.7|92645.7|92679.4|92654.4|92679.4|92654.4|92669|92644|37
1644600860000|2022-02-11 17:34:20|92679.3|92654.3|92674.8|92649.8|92680.2|92655.2|92674.2|92649.2|40
1644600870000|2022-02-11 17:34:30|92675.1|92650.1|92675.7|92650.7|92676.4|92651.4|92674.3|92649.3|26
1644600880000|2022-02-11 17:34:40|92676|92651|92674.7|92649.7|92676.4|92651.4|92674.3|92649.3|25
1644600890000|2022-02-11 17:34:50|92674.5|92649.5|92683.8|92633.8|92683.8|92649.7|92668.8|92630.9|29
1644600900000|2022-02-11 17:35:00|92684.1|92634.1|92667.8|92642.8|92684.2|92646.5|92667.8|92632|35
1644600910000|2022-02-11 17:35:10|92668.9|92643.9|92670.7|92645.7|92673.3|92648.3|92668.8|92643.8|42
1644600920000|2022-02-11 17:35:20|92671.6|92646.6|92686.6|92636.6|92690.2|92648.1|92670.6|92634.5|39
1644600930000|2022-02-11 17:35:30|92687.1|92637.1|92684.8|92634.8|92689.6|92639.6|92684.6|92634.6|35
1644600940000|2022-02-11 17:35:40|92686.6|92636.6|92689.4|92639.4|92689.7|92639.7|92685.9|92635.9|38
1644600950000|2022-02-11 17:35:50|92689.3|92639.3|92688.3|92638.3|92690.6|92640.6|92688.3|92638.3|29
1644600960000|2022-02-11 17:36:00|92688.9|92638.9|92689.7|92639.7|92691.9|92641.9|92687.4|92637.4|46
1644600970000|2022-02-11 17:36:10|92689.2|92639.2|92692.2|92642.2|92697.3|92654.7|92679.2|92639|46
1644600980000|2022-02-11 17:36:20|92693.3|92643.3|92693.3|92643.3|92695.9|92656.5|92676.3|92640.4|63
1644600990000|2022-02-11 17:36:30|92692.8|92642.8|92695.2|92645.2|92696.9|92646.9|92691.1|92641.1|53
1644601000000|2022-02-11 17:36:40|92694.7|92644.7|92689.3|92639.3|92694.7|92658.9|92675.5|92637.5|49
1644601010000|2022-02-11 17:36:50|92689.7|92639.7|92690.4|92640.4|92693.4|92643.4|92689.1|92639.1|35
1644601020000|2022-02-11 17:37:00|92690.5|92640.5|92691|92641|92691.8|92641.8|92689.3|92639.3|44
1644601030000|2022-02-11 17:37:10|92691.5|92641.5|92674.4|92649.4|92691.8|92649.4|92673.5|92635|35
1644601040000|2022-02-11 17:37:20|92674.1|92649.1|92685.3|92635.3|92693.8|92654.6|92672.8|92634|51
1644601050000|2022-02-11 17:37:30|92684.6|92634.6|92688.3|92638.3|92691|92648.9|92671.8|92634.6|46
1644601060000|2022-02-11 17:37:40|92687.2|92637.2|92688|92638|92689.1|92639.1|92685.6|92635.6|42
1644601070000|2022-02-11 17:37:50|92688.5|92638.5|92678.1|92653.1|92692.6|92654.8|92677.7|92636.6|49
1644601080000|2022-02-11 17:38:00|92678.6|92653.6|92689.4|92664.4|92700.9|92664.4|92677.4|92639.7|70
1644601090000|2022-02-11 17:38:10|92689.2|92664.2|92699.1|92674.1|92711.3|92674.1|92688.4|92650.7|54
1644601100000|2022-02-11 17:38:20|92698.1|92673.1|92711.1|92661.1|92711.7|92673.1|92698.1|92658.5|38
1644601110000|2022-02-11 17:38:30|92711|92661|92712.3|92662.3|92712.9|92662.9|92709.3|92659.3|37
1644601120000|2022-02-11 17:38:40|92711.8|92661.8|92713.3|92663.3|92715.1|92665.1|92709.5|92659.5|56
1644601130000|2022-02-11 17:38:50|92712.3|92662.3|92714.2|92664.2|92714.4|92664.4|92711|92661|46
1644601140000|2022-02-11 17:39:00|92714.6|92664.6|92717.2|92667.2|92719.6|92682.1|92703.1|92663.3|55
1644601150000|2022-02-11 17:39:10|92718.2|92668.2|92713.9|92663.9|92718.2|92677.3|92701.3|92660.2|56
1644601160000|2022-02-11 17:39:20|92712.7|92662.7|92714.3|92664.3|92715.2|92665.2|92711.1|92661.1|49
1644601170000|2022-02-11 17:39:30|92714.5|92664.5|92712.9|92662.9|92715.3|92665.3|92710.7|92660.7|40
1644601180000|2022-02-11 17:39:40|92712.2|92662.2|92716.3|92666.3|92716.5|92666.5|92711.5|92661.5|49
1644601190000|2022-02-11 17:39:50|92716.5|92666.5|92714|92664|92716.7|92666.7|92713.6|92663.6|45
1644601200000|2022-02-11 17:40:00|92713.9|92663.9|92715.9|92665.9|92716.1|92673.2|92698.2|92661.2|61
1644601210000|2022-02-11 17:40:10|92714.9|92664.9|92703.6|92653.6|92714.9|92670.7|92694.2|92653.1|54
1644601220000|2022-02-11 17:40:20|92702.1|92652.1|92698.3|92648.3|92702.1|92652.1|92695.8|92645.8|55
1644601230000|2022-02-11 17:40:30|92699.1|92649.1|92694.9|92644.9|92699.6|92656.3|92680.3|92643.2|53
1644601240000|2022-02-11 17:40:40|92693.6|92643.6|92689.2|92639.2|92696|92653.3|92677.1|92637.6|55
1644601250000|2022-02-11 17:40:50|92692.5|92642.5|92697.4|92647.4|92698|92651.6|92676.6|92639.9|56
1644601260000|2022-02-11 17:41:00|92696.4|92646.4|92706.4|92656.4|92707.3|92657.3|92696.3|92646.3|59
1644601270000|2022-02-11 17:41:10|92705.5|92655.5|92704.8|92654.8|92707|92657|92704.2|92654.2|39
1644601280000|2022-02-11 17:41:20|92703.8|92653.8|92702.9|92652.9|92704.4|92654.4|92702.2|92652.2|31
1644601290000|2022-02-11 17:41:30|92703.2|92653.2|92704.4|92654.4|92705|92655|92703.2|92653.2|21
1644601300000|2022-02-11 17:41:40|92704.5|92654.5|92704.2|92654.2|92705.4|92655.4|92701.5|92651.5|37
1644601310000|2022-02-11 17:41:50|92704.4|92654.4|92704.2|92654.2|92704.4|92654.4|92703|92653|35
1644601320000|2022-02-11 17:42:00|92704|92654|92705.4|92655.4|92705.5|92655.5|92703.7|92653.7|26
1644601330000|2022-02-11 17:42:10|92704.4|92654.4|92700|92650|92704.7|92654.7|92699.5|92649.5|36
1644601340000|2022-02-11 17:42:20|92699.6|92649.6|92700.5|92650.5|92703.7|92653.7|92698.6|92648.6|46
1644601350000|2022-02-11 17:42:30|92700.1|92650.1|92698.6|92648.6|92700.7|92650.7|92698.2|92648.2|30
1644601360000|2022-02-11 17:42:40|92698.5|92648.5|92704.8|92654.8|92705.4|92655.4|92697.6|92647.6|46
1644601370000|2022-02-11 17:42:50|92705.1|92655.1|92703|92653|92705.3|92655.3|92703|92653|42
1644601380000|2022-02-11 17:43:00|92703.2|92653.2|92704.6|92654.6|92705.4|92667.2|92690.7|92653.2|31
1644601390000|2022-02-11 17:43:10|92705.4|92655.4|92702|92652|92705.4|92655.4|92701.2|92651.2|34
1644601400000|2022-02-11 17:43:20|92702.7|92652.7|92701.2|92651.2|92704.3|92654.3|92701.2|92651.2|43
1644601410000|2022-02-11 17:43:30|92701.4|92651.4|92704.4|92654.4|92707.6|92657.6|92701.4|92651.4|36
1644601420000|2022-02-11 17:43:40|92704.1|92654.1|92691.1|92666.1|92705|92667.1|92690.6|92652.9|34
1644601430000|2022-02-11 17:43:50|92691.3|92666.3|92701.2|92651.2|92705.9|92666.9|92690.8|92651.2|31
1644601440000|2022-02-11 17:44:00|92686.5|92661.5|92696.1|92646.1|92701.2|92661.5|92686.5|92645.9|44
1644601450000|2022-02-11 17:44:10|92696.5|92646.5|92694.5|92644.5|92698.3|92658|92679.7|92643.4|39
1644601460000|2022-02-11 17:44:20|92695.1|92645.1|92696.1|92646.1|92697.2|92647.2|92694.5|92644.5|40
1644601470000|2022-02-11 17:44:30|92695.5|92645.5|92691.8|92641.8|92696.3|92653.3|92677.4|92640.4|36
1644601480000|2022-02-11 17:44:40|92692|92642|92690.4|92640.4|92692.3|92642.3|92689.6|92639.6|34
1644601490000|2022-02-11 17:44:50|92690.1|92640.1|92690.4|92640.4|92690.8|92640.8|92689.4|92639.4|23
1644601500000|2022-02-11 17:45:00|92690.3|92640.3|92688.7|92638.7|92691|92641|92688.7|92638.7|36
1644601510000|2022-02-11 17:45:10|92689.1|92639.1|92690.2|92640.2|92690.6|92640.6|92689.1|92639.1|27
1644601520000|2022-02-11 17:45:20|92689.6|92639.6|92690|92640|92690.5|92640.5|92689|92639|23
1644601530000|2022-02-11 17:45:30|92690.1|92640.1|92683|92658|92699.5|92660|92683|92640.1|21
1644601540000|2022-02-11 17:45:40|92684.1|92659.1|92704.5|92654.5|92706.8|92667.2|92684.1|92650.8|55
1644601550000|2022-02-11 17:45:50|92704.4|92654.4|92704.4|92654.4|92704.7|92654.7|92702.9|92652.9|40
1644601560000|2022-02-11 17:46:00|92704.3|92654.3|92697|92672|92711.4|92673.6|92696.4|92653.8|54
1644601570000|2022-02-11 17:46:10|92697.2|92672.2|92710.9|92660.9|92711.1|92674.2|92696.7|92660.4|39
1644601580000|2022-02-11 17:46:20|92711.5|92661.5|92713.9|92663.9|92722|92683.3|92700.1|92659.3|48
1644601590000|2022-02-11 17:46:30|92714|92664|92718.3|92668.3|92719.7|92682|92700.1|92661.3|57
1644601600000|2022-02-11 17:46:40|92717.3|92667.3|92714.8|92664.8|92718.7|92680.2|92700.8|92662.7|53
1644601610000|2022-02-11 17:46:50|92715.1|92665.1|92706.9|92681.9|92719.1|92683.3|92705|92664.8|43
1644601620000|2022-02-11 17:47:00|92706.7|92681.7|92707|92682|92714.9|92689.9|92705.2|92680.2|35
1644601630000|2022-02-11 17:47:10|92707.6|92682.6|92712.3|92687.3|92715.4|92690.4|92706.1|92681.1|56
1644601640000|2022-02-11 17:47:20|92712.5|92687.5|92708.8|92683.8|92712.5|92687.5|92706.9|92681.9|56
1644601650000|2022-02-11 17:47:30|92708.6|92683.6|92710.6|92685.6|92710.6|92685.6|92708.2|92683.2|43
1644601660000|2022-02-11 17:47:40|92710.2|92685.2|92717.4|92667.4|92717.6|92685.2|92701.2|92666.6|56
1644601670000|2022-02-11 17:47:50|92717.2|92667.2|92721.6|92671.6|92723.6|92684.6|92707.2|92667.2|50
1644601680000|2022-02-11 17:48:00|92721.3|92671.3|92724.8|92674.8|92727.8|92677.8|92719.7|92669.7|47
1644601690000|2022-02-11 17:48:10|92724.5|92674.5|92715.3|92690.3|92729.6|92691.7|92711.5|92674.5|41
1644601700000|2022-02-11 17:48:20|92714.9|92689.9|92728.9|92678.9|92730.5|92690.5|92714.4|92678.5|47
1644601710000|2022-02-11 17:48:30|92728.8|92678.8|92726.4|92676.4|92729.5|92679.5|92726.4|92676.4|29
1644601720000|2022-02-11 17:48:40|92726.5|92676.5|92726.2|92676.2|92730|92680|92726.2|92676.2|33
1644601730000|2022-02-11 17:48:50|92726|92676|92699.9|92674.9|92726.1|92687.1|92699.9|92664.7|54
1644601740000|2022-02-11 17:49:00|92699.8|92674.8|92699.3|92674.3|92700.7|92675.7|92698.3|92673.3|49
1644601750000|2022-02-11 17:49:10|92699.2|92674.2|92699.4|92674.4|92699.7|92674.7|92698.3|92673.3|26
1644601760000|2022-02-11 17:49:20|92699.6|92674.6|92698.2|92673.2|92699.9|92674.9|92698.2|92673.2|20
1644601770000|2022-02-11 17:49:30|92698.1|92673.1|92698.5|92673.5|92720.8|92676.4|92697.8|92661.4|33
1644601780000|2022-02-11 17:49:40|92699.4|92674.4|92719.4|92669.4|92719.5|92680.8|92698.7|92669.4|53
1644601790000|2022-02-11 17:49:50|92719.2|92669.2|92703.2|92678.2|92719.3|92682.2|92703|92669.2|32
1644601800000|2022-02-11 17:50:00|92703.7|92678.7|92700.8|92675.8|92713.6|92680.8|92699.5|92662.4|41
1644601810000|2022-02-11 17:50:10|92700.2|92675.2|92701.3|92676.3|92716|92677|92700.2|92663.1|44
1644601820000|2022-02-11 17:50:20|92700.3|92675.3|92716.7|92666.7|92720.2|92676|92700.3|92661.2|42
1644601830000|2022-02-11 17:50:30|92719|92669|92704|92679|92719|92679.6|92701.9|92669|43
1644601840000|2022-02-11 17:50:40|92704.1|92679.1|92710.4|92685.4|92722.3|92686|92704.1|92668.6|40
1644601850000|2022-02-11 17:50:50|92711.1|92686.1|92719.3|92669.3|92720.1|92686.4|92707.9|92669.3|42
1644601860000|2022-02-11 17:51:00|92718.4|92668.4|92719|92669|92720.3|92682.4|92706.7|92668.4|50
1644601870000|2022-02-11 17:51:10|92719.2|92669.2|92716.5|92666.5|92720.3|92670.3|92715.8|92665.8|32
1644601880000|2022-02-11 17:51:20|92716.8|92666.8|92714.3|92664.3|92716.8|92675.6|92700.6|92662.6|41
1644601890000|2022-02-11 17:51:30|92715.7|92665.7|92718.3|92668.3|92718.5|92681.4|92702.4|92665.7|52
1644601900000|2022-02-11 17:51:40|92718.9|92668.9|92711.4|92686.4|92725.2|92687.6|92711|92668.9|43
1644601910000|2022-02-11 17:51:50|92711.3|92686.3|92723.7|92673.7|92724.3|92687.1|92710.6|92673.7|34
1644601920000|2022-02-11 17:52:00|92723.6|92673.6|92705.1|92680.1|92724.1|92680.2|92704.1|92667.2|48
1644601930000|2022-02-11 17:52:10|92705.5|92680.5|92716.8|92666.8|92716.8|92681.2|92699.6|92663.5|54
1644601940000|2022-02-11 17:52:20|92716.9|92666.9|92724.3|92674.3|92725.3|92686.8|92702.8|92665.4|54
1644601950000|2022-02-11 17:52:30|92724.1|92674.1|92713.5|92688.5|92725.6|92688.8|92711.9|92674.1|47
1644601960000|2022-02-11 17:52:40|92712.7|92687.7|92712.5|92687.5|92713.5|92688.5|92710|92685|37
1644601970000|2022-02-11 17:52:50|92712.4|92687.4|92712|92687|92726|92688.2|92711.6|92675.6|32
1644601980000|2022-02-11 17:53:00|92712.6|92687.6|92727.1|92677.1|92727.1|92690.5|92712.6|92676.1|41
1644601990000|2022-02-11 17:53:10|92726.9|92676.9|92733|92683|92733.4|92694.2|92718.7|92676.2|41
1644602000000|2022-02-11 17:53:20|92732.6|92682.6|92729.5|92679.5|92733.2|92696|92716.3|92679.2|42
1644602010000|2022-02-11 17:53:30|92729|92679|92721.8|92696.8|92733|92697.3|92715.7|92678.2|52
1644602020000|2022-02-11 17:53:40|92722.2|92697.2|92734.5|92709.5|92734.5|92709.5|92722.2|92697.2|52
1644602030000|2022-02-11 17:53:50|92733.6|92708.6|92733.1|92708.1|92734|92709|92732.3|92707.3|33
1644602040000|2022-02-11 17:54:00|92732.5|92707.5|92733.5|92708.5|92733.7|92708.7|92731.6|92706.6|21
1644602050000|2022-02-11 17:54:10|92733.2|92708.2|92746.1|92696.1|92746.7|92708.5|92732.4|92696.1|23
1644602060000|2022-02-11 17:54:20|92745.7|92695.7|92732.3|92707.3|92745.7|92707.6|92732.3|92692.7|18
1644602070000|2022-02-11 17:54:30|92732.6|92707.6|92729.7|92704.7|92733.4|92708.4|92729.6|92704.6|32
1644602080000|2022-02-11 17:54:40|92730|92705|92728.8|92703.8|92733.4|92708.4|92727.1|92702.1|36
1644602090000|2022-02-11 17:54:50|92727.9|92702.9|92730|92705|92730.4|92705.4|92727.7|92702.7|20
1644602100000|2022-02-11 17:55:00|92731|92706|92738.1|92688.1|92738.9|92706|92725.3|92687.7|41
1644602110000|2022-02-11 17:55:10|92738.6|92688.6|92724.9|92699.9|92739.3|92699.9|92724.9|92687.6|30
1644602120000|2022-02-11 17:55:20|92724.5|92699.5|92739.5|92689.5|92739.5|92701.5|92724.2|92687.4|41
1644602130000|2022-02-11 17:55:30|92739.7|92689.7|92729|92704|92740.7|92708.1|92728.4|92689.6|29
1644602140000|2022-02-11 17:55:40|92732|92707|92730.7|92705.7|92732|92707|92729.2|92704.2|28
1644602150000|2022-02-11 17:55:50|92731.4|92706.4|92731.3|92706.3|92731.7|92706.7|92729.2|92704.2|20
1644602160000|2022-02-11 17:56:00|92731.5|92706.5|92732.2|92707.2|92736.2|92711.2|92731|92706|34
1644602170000|2022-02-11 17:56:10|92731.9|92706.9|92733.8|92708.8|92734.2|92709.2|92726.9|92701.9|41
1644602180000|2022-02-11 17:56:20|92729.8|92704.8|92753.8|92728.8|92756.7|92731.7|92729.8|92704.8|64
1644602190000|2022-02-11 17:56:30|92755.1|92730.1|92739.6|92714.6|92766.4|92731.2|92734.7|92695.7|64
1644602200000|2022-02-11 17:56:40|92740.9|92715.9|92738.4|92713.4|92753.3|92717.5|92736.9|92697.7|50
1644602210000|2022-02-11 17:56:50|92738.2|92713.2|92738.3|92713.3|92739.9|92714.9|92737.1|92712.1|28
1644602220000|2022-02-11 17:57:00|92737.8|92712.8|92737.2|92712.2|92737.8|92712.8|92735.8|92710.8|28
1644602230000|2022-02-11 17:57:10|92736.3|92711.3|92749|92699|92751.3|92713.4|92736.3|92699|25
1644602240000|2022-02-11 17:57:20|92748|92698|92750.5|92700.5|92753.5|92703.5|92747.1|92697.1|33
1644602250000|2022-02-11 17:57:30|92750.6|92700.6|92732.9|92707.9|92750.6|92710.2|92728.7|92695.6|50
1644602260000|2022-02-11 17:57:40|92733.1|92708.1|92732.7|92707.7|92735.6|92710.6|92732.3|92707.3|40
1644602270000|2022-02-11 17:57:50|92733.4|92708.4|92739|92689|92745.5|92708.4|92724.1|92686.5|65
1644602280000|2022-02-11 17:58:00|92740.4|92690.4|92737.1|92687.1|92743.1|92693.1|92736.3|92686.3|49
1644602290000|2022-02-11 17:58:10|92737.2|92687.2|92739.5|92689.5|92740.5|92690.5|92736.2|92686.2|49
1644602300000|2022-02-11 17:58:20|92739.3|92689.3|92727.7|92702.7|92743.8|92702.7|92724.9|92687.5|54
1644602310000|2022-02-11 17:58:30|92724.1|92699.1|92719.3|92669.3|92734.3|92700.4|92710.2|92667.8|56
1644602320000|2022-02-11 17:58:40|92719.1|92669.1|92715.2|92665.2|92719.1|92669.1|92707|92657|61
1644602330000|2022-02-11 17:58:50|92716.3|92666.3|92715.4|92665.4|92721.3|92671.3|92713.4|92663.4|45
1644602340000|2022-02-11 17:59:00|92715.2|92665.2|92707.3|92657.3|92715.5|92665.5|92703.8|92653.8|60
1644602350000|2022-02-11 17:59:10|92705.8|92655.8|92695.3|92645.3|92707.8|92657.8|92695.3|92645.3|59
1644602360000|2022-02-11 17:59:20|92696.7|92646.7|92679|92629|92699.3|92649.3|92673.5|92623.5|66
1644602370000|2022-02-11 17:59:30|92679.3|92629.3|92682.2|92632.2|92684.2|92634.2|92679.3|92629.3|52
1644602380000|2022-02-11 17:59:40|92683.1|92633.1|92673.1|92623.1|92683.7|92633.7|92667.5|92617.5|54
1644602390000|2022-02-11 17:59:50|92675.2|92625.2|92674.6|92624.6|92677.2|92627.2|92668.3|92618.3|48
1644602400000|2022-02-11 18:00:00|92675.7|92625.7|92675.1|92625.1|92678.5|92628.5|92673.5|92623.5|50
1644602410000|2022-02-11 18:00:10|92674.9|92624.9|92671.5|92621.5|92675.4|92625.4|92670.5|92620.5|37
1644602420000|2022-02-11 18:00:20|92671.3|92621.3|92664|92614|92674.6|92624.6|92662.1|92612.1|56
1644602430000|2022-02-11 18:00:30|92663.5|92613.5|92665.4|92615.4|92671.6|92629.7|92653|92613|61
1644602440000|2022-02-11 18:00:40|92665.2|92615.2|92666.5|92616.5|92667.8|92617.8|92665.2|92615.2|41
1644602450000|2022-02-11 18:00:50|92666.4|92616.4|92671.4|92621.4|92671.9|92633.3|92654.8|92615.8|53
1644602460000|2022-02-11 18:01:00|92671.9|92621.9|92672.4|92622.4|92672.7|92622.7|92670.2|92620.2|36
1644602470000|2022-02-11 18:01:10|92672.1|92622.1|92671.1|92621.1|92673.3|92623.3|92669.7|92619.7|35
1644602480000|2022-02-11 18:01:20|92670.3|92620.3|92670.3|92620.3|92672.6|92633|92656.4|92619.4|36
1644602490000|2022-02-11 18:01:30|92670|92620|92670.1|92620.1|92671.3|92621.3|92669.9|92619.9|29
1644602500000|2022-02-11 18:01:40|92670|92620|92661.9|92636.9|92672.8|92637.6|92658.8|92620|40
1644602510000|2022-02-11 18:01:50|92661.8|92636.8|92664.4|92639.4|92665.2|92640.2|92661.8|92636.8|43
1644602520000|2022-02-11 18:02:00|92665.3|92640.3|92666.6|92641.6|92667.1|92642.1|92664.3|92639.3|39
1644602530000|2022-02-11 18:02:10|92666.8|92641.8|92671.7|92646.7|92671.7|92646.7|92666.3|92641.3|31
1644602540000|2022-02-11 18:02:20|92671.3|92646.3|92674.2|92649.2|92684.4|92651.8|92670.6|92632.4|52
1644602550000|2022-02-11 18:02:30|92674.5|92649.5|92672.8|92647.8|92675.7|92650.7|92672.8|92647.8|39
1644602560000|2022-02-11 18:02:40|92672.6|92647.6|92673.8|92648.8|92674.3|92649.3|92672.4|92647.4|30
1644602570000|2022-02-11 18:02:50|92673.3|92648.3|92674|92649|92674.5|92649.5|92672.6|92647.6|18
1644602580000|2022-02-11 18:03:00|92674.1|92649.1|92674.7|92649.7|92675|92650|92673.2|92648.2|22
1644602590000|2022-02-11 18:03:10|92674.6|92649.6|92680.8|92655.8|92687.6|92655.8|92673.8|92634.9|32
1644602600000|2022-02-11 18:03:20|92681.4|92656.4|92680.8|92655.8|92694.3|92657.1|92678.5|92640.9|34
1644602610000|2022-02-11 18:03:30|92681|92656|92675.8|92650.8|92689.7|92656|92675.8|92639.2|41
1644602620000|2022-02-11 18:03:40|92675.3|92650.3|92694.1|92644.1|92695.9|92661.7|92675.3|92643.5|41
1644602630000|2022-02-11 18:03:50|92694.2|92644.2|92697.3|92647.3|92700.8|92664.6|92682.5|92643.6|37
1644602640000|2022-02-11 18:04:00|92696.5|92646.5|92678.2|92653.2|92697.5|92660.5|92677|92639.1|33
1644602650000|2022-02-11 18:04:10|92678|92653|92674.1|92649.1|92694.1|92655.1|92673.2|92637.2|44
1644602660000|2022-02-11 18:04:20|92687.6|92637.6|92677.9|92652.9|92690.8|92653.5|92676.7|92637.6|40
1644602670000|2022-02-11 18:04:30|92677.7|92652.7|92678.2|92653.2|92678.8|92653.8|92677.3|92652.3|27
1644602680000|2022-02-11 18:04:40|92677.7|92652.7|92690.6|92640.6|92690.9|92652.9|92677.1|92639.7|29
1644602690000|2022-02-11 18:04:50|92690.8|92640.8|92688.7|92638.7|92691.4|92653.7|92676.9|92638.2|31
1644602700000|2022-02-11 18:05:00|92689.1|92639.1|92691.2|92641.2|92691.4|92641.4|92687.7|92637.7|13
1644602710000|2022-02-11 18:05:10|92691.1|92641.1|92697.6|92647.6|92699.6|92664|92681.3|92640.4|47
1644602720000|2022-02-11 18:05:20|92698.1|92648.1|92690.9|92665.9|92703.5|92665.9|92689.4|92647.1|46
1644602730000|2022-02-11 18:05:30|92691.3|92666.3|92707.7|92657.7|92710.1|92666.3|92691.3|92651.5|51
1644602740000|2022-02-11 18:05:40|92708.6|92658.6|92692.7|92642.7|92709.5|92667.7|92677.4|92641.7|58
1644602750000|2022-02-11 18:05:50|92693.5|92643.5|92693.2|92643.2|92694.1|92644.1|92691.4|92641.4|44
1644602760000|2022-02-11 18:06:00|92690.7|92640.7|92689|92639|92692.5|92642.5|92687.9|92637.9|51
1644602770000|2022-02-11 18:06:10|92688.8|92638.8|92694.5|92644.5|92695.1|92645.1|92688|92638|29
1644602780000|2022-02-11 18:06:20|92693.7|92643.7|92691.9|92641.9|92694|92644|92691.2|92641.2|45
1644602790000|2022-02-11 18:06:30|92691.1|92641.1|92690.1|92640.1|92691.6|92641.6|92689.4|92639.4|28
1644602800000|2022-02-11 18:06:40|92690|92640|92693.4|92643.4|92693.9|92643.9|92690|92640|33
1644602810000|2022-02-11 18:06:50|92693.1|92643.1|92693.7|92643.7|92694.6|92644.6|92691.6|92641.6|29
1644602820000|2022-02-11 18:07:00|92693.5|92643.5|92691.9|92641.9|92693.7|92643.7|92691.3|92641.3|33
1644602830000|2022-02-11 18:07:10|92690.6|92640.6|92690.2|92640.2|92693.2|92643.2|92690.2|92640.2|27
1644602840000|2022-02-11 18:07:20|92690.1|92640.1|92684.4|92634.4|92691.5|92646.6|92669.1|92633.2|42
1644602850000|2022-02-11 18:07:30|92684.5|92634.5|92679.9|92654.9|92692.8|92656.9|92674|92634.5|53
1644602860000|2022-02-11 18:07:40|92679.7|92654.7|92680.7|92655.7|92681.9|92656.9|92678.2|92653.2|43
1644602870000|2022-02-11 18:07:50|92680.5|92655.5|92679.4|92654.4|92680.9|92655.9|92679.1|92654.1|31
1644602880000|2022-02-11 18:08:00|92679.2|92654.2|92678.2|92653.2|92680|92655|92677.2|92652.2|39
1644602890000|2022-02-11 18:08:10|92677.8|92652.8|92677.7|92652.7|92678.8|92653.8|92676.8|92651.8|23
1644602900000|2022-02-11 18:08:20|92677.4|92652.4|92677.2|92652.2|92678.7|92653.7|92675.6|92650.6|56
1644602910000|2022-02-11 18:08:30|92677.3|92652.3|92682.3|92657.3|92686.5|92661.5|92676.6|92651.6|53
1644602920000|2022-02-11 18:08:40|92682.2|92657.2|92687.8|92637.8|92687.8|92657.7|92676.7|92637.1|50
1644602930000|2022-02-11 18:08:50|92687.9|92637.9|92683.9|92633.9|92687.9|92652.7|92669.6|92632.3|39
1644602940000|2022-02-11 18:09:00|92684.5|92634.5|92689.5|92639.5|92692.2|92651.3|92672.5|92633.9|36
1644602950000|2022-02-11 18:09:10|92689.4|92639.4|92674.5|92649.5|92689.4|92652.8|92674.5|92636.7|38
1644602960000|2022-02-11 18:09:20|92674.1|92649.1|92683|92633|92685.8|92649.1|92670|92632.1|48
1644602970000|2022-02-11 18:09:30|92682.3|92632.3|92659|92634|92685.3|92637.5|92659|92626|55
1644602980000|2022-02-11 18:09:40|92670.8|92620.8|92671.5|92621.5|92671.9|92621.9|92668.6|92618.6|33
1644602990000|2022-02-11 18:09:50|92670.6|92620.6|92671.7|92621.7|92671.7|92621.7|92669.3|92619.3|26
1644603000000|2022-02-11 18:10:00|92671.9|92621.9|92675.5|92625.5|92677.5|92627.5|92669.2|92619.2|35
1644603010000|2022-02-11 18:10:10|92675.6|92625.6|92674.5|92624.5|92675.7|92637|92661.4|92623.8|21
1644603020000|2022-02-11 18:10:20|92674.4|92624.4|92674.9|92624.9|92674.9|92624.9|92673.7|92623.7|11
1644603030000|2022-02-11 18:10:30|92674.6|92624.6|92675.8|92625.8|92676.3|92626.3|92674.3|92624.3|26
1644603040000|2022-02-11 18:10:40|92675.9|92625.9|92675|92625|92676.4|92638.2|92661.8|92624.1|49
1644603050000|2022-02-11 18:10:50|92674.7|92624.7|92676.6|92626.6|92678.1|92640.3|92662.7|92623.7|44
1644603060000|2022-02-11 18:11:00|92675.1|92625.1|92675.1|92625.1|92676.6|92639.7|92661.5|92623.6|43
1644603070000|2022-02-11 18:11:10|92676|92626|92675.8|92625.8|92677.4|92627.4|92673.8|92623.8|35
1644603080000|2022-02-11 18:11:20|92675|92625|92663.1|92638.1|92675.5|92639|92661.6|92625|31
1644603090000|2022-02-11 18:11:30|92663.2|92638.2|92662.9|92637.9|92663.5|92638.5|92662.4|92637.4|23
1644603100000|2022-02-11 18:11:40|92663.2|92638.2|92661.6|92636.6|92663.2|92638.2|92659.9|92634.9|12
1644603110000|2022-02-11 18:11:50|92661.7|92636.7|92659.9|92634.9|92661.7|92636.7|92659.4|92634.4|22
1644603120000|2022-02-11 18:12:00|92660|92635|92663|92638|92675.4|92639.5|92659.6|92625.4|35
1644603130000|2022-02-11 18:12:10|92662.7|92637.7|92664|92639|92665.1|92640.1|92661.2|92636.2|23
1644603140000|2022-02-11 18:12:20|92665.1|92640.1|92661.3|92636.3|92665.1|92640.1|92661.3|92636.3|25
1644603150000|2022-02-11 18:12:30|92661.5|92636.5|92669.4|92644.4|92669.8|92644.8|92661.5|92636.5|15
1644603160000|2022-02-11 18:12:40|92669.2|92644.2|92681.7|92631.7|92682.4|92646.2|92669.2|92628.8|45
1644603170000|2022-02-11 18:12:50|92681.9|92631.9|92681.5|92631.5|92683|92633|92680.5|92630.5|36
1644603180000|2022-02-11 18:13:00|92681.4|92631.4|92674.9|92649.9|92688.1|92650.6|92672.2|92630.6|52
1644603190000|2022-02-11 18:13:10|92675|92650|92675.6|92650.6|92676.8|92651.8|92671.8|92646.8|52
1644603200000|2022-02-11 18:13:20|92675.7|92650.7|92672.8|92647.8|92676.4|92651.4|92672.4|92647.4|49
1644603210000|2022-02-11 18:13:30|92674.2|92649.2|92671.1|92646.1|92676|92651|92665.5|92640.5|67
1644603220000|2022-02-11 18:13:40|92671|92646|92674.7|92649.7|92674.7|92649.7|92669.7|92644.7|53
1644603230000|2022-02-11 18:13:50|92674.9|92649.9|92689.5|92639.5|92689.5|92653.1|92671.6|92639.5|52
1644603240000|2022-02-11 18:14:00|92688.6|92638.6|92673.4|92648.4|92690.6|92650.6|92669.5|92632.2|60
1644603250000|2022-02-11 18:14:10|92674.2|92649.2|92677.3|92652.3|92691.7|92657.2|92670.2|92637.7|54
1644603260000|2022-02-11 18:14:20|92677.1|92652.1|92691.7|92641.7|92692.8|92653.9|92675|92637.7|51
1644603270000|2022-02-11 18:14:30|92690.3|92640.3|92679.4|92654.4|92690.6|92655.4|92678.5|92639.1|29
1644603280000|2022-02-11 18:14:40|92679.5|92654.5|92717|92667|92719.7|92677.8|92679.3|92648|59
1644603290000|2022-02-11 18:14:50|92716.5|92666.5|92729.6|92679.6|92735.6|92685.6|92716.5|92666.5|63
1644603300000|2022-02-11 18:15:00|92728.4|92678.4|92722.9|92672.9|92728.5|92678.5|92718.5|92668.5|63
1644603310000|2022-02-11 18:15:10|92722.8|92672.8|92721.1|92671.1|92729|92684|92708.5|92666.7|60
1644603320000|2022-02-11 18:15:20|92719.8|92669.8|92701|92676|92721.8|92679.5|92700.2|92668|54
1644603330000|2022-02-11 18:15:30|92701.5|92676.5|92717.2|92692.2|92731|92692.2|92700.7|92663.1|45
1644603340000|2022-02-11 18:15:40|92725.5|92675.5|92713.8|92688.8|92726.8|92689.3|92710.9|92672.9|39
1644603350000|2022-02-11 18:15:50|92713.3|92688.3|92725.9|92675.9|92726.9|92688.9|92712.9|92675|33
1644603360000|2022-02-11 18:16:00|92725.8|92675.8|92725.9|92675.9|92727.3|92677.3|92724.6|92674.6|26
1644603370000|2022-02-11 18:16:10|92725.8|92675.8|92717.1|92692.1|92732.4|92693.1|92712.7|92675.8|43
1644603380000|2022-02-11 18:16:20|92716.7|92691.7|92718.6|92693.6|92719.7|92694.7|92715.3|92690.3|36
1644603390000|2022-02-11 18:16:30|92718.2|92693.2|92716|92691|92729.6|92693.6|92715.4|92677.6|50
1644603400000|2022-02-11 18:16:40|92715.5|92690.5|92724|92699|92739.4|92702|92715.5|92677.7|55
1644603410000|2022-02-11 18:16:50|92723.2|92698.2|92741.7|92716.7|92753.3|92720.8|92722.9|92697.9|55
1644603420000|2022-02-11 18:17:00|92741.6|92716.6|92754.3|92704.3|92754.6|92719.6|92741.6|92702.2|24
1644603430000|2022-02-11 18:17:10|92754.4|92704.4|92743.3|92693.3|92755.1|92711|92734.8|92693.3|51
1644603440000|2022-02-11 18:17:20|92743.5|92693.5|92732.3|92707.3|92747.2|92709.4|92730|92693.2|34
1644603450000|2022-02-11 18:17:30|92732.1|92707.1|92732.5|92707.5|92733.2|92708.2|92731.3|92706.3|29
1644603460000|2022-02-11 18:17:40|92732.2|92707.2|92730.5|92705.5|92732.2|92707.2|92730|92705|22
1644603470000|2022-02-11 18:17:50|92730.3|92705.3|92734.6|92709.6|92734.6|92709.6|92729.9|92704.9|44
1644603480000|2022-02-11 18:18:00|92734.2|92709.2|92736.1|92711.1|92750.3|92713.4|92733.6|92696.7|42
1644603490000|2022-02-11 18:18:10|92736.2|92711.2|92733.4|92708.4|92737.5|92712.5|92732.4|92707.4|29
1644603500000|2022-02-11 18:18:20|92733.3|92708.3|92733.3|92708.3|92746.2|92710.1|92730.9|92690.7|37
1644603510000|2022-02-11 18:18:30|92732.6|92707.6|92727.5|92702.5|92742.5|92708.2|92727.3|92687.5|37
1644603520000|2022-02-11 18:18:40|92727|92702|92726.2|92676.2|92732.8|92702.9|92715.5|92676.2|60
1644603530000|2022-02-11 18:18:50|92728.8|92678.8|92724.6|92674.6|92728.8|92686.8|92707.3|92670.4|47
1644603540000|2022-02-11 18:19:00|92726.1|92676.1|92723.4|92673.4|92726.9|92676.9|92718.9|92668.9|44
1644603550000|2022-02-11 18:19:10|92721.8|92671.8|92710.2|92660.2|92724.4|92677.1|92697.9|92659.4|62
1644603560000|2022-02-11 18:19:20|92708.8|92658.8|92711.1|92661.1|92712.6|92676.2|92696.2|92657.3|45
1644603570000|2022-02-11 18:19:30|92710.4|92660.4|92714.1|92664.1|92716.5|92666.5|92708.2|92658.2|44
1644603580000|2022-02-11 18:19:40|92713.8|92663.8|92713.3|92663.3|92715|92665|92711.9|92661.9|24
1644603590000|2022-02-11 18:19:50|92712.9|92662.9|92705.3|92655.3|92714.4|92673.8|92697.3|92655.2|43
1644603600000|2022-02-11 18:20:00|92705.7|92655.7|92706.1|92656.1|92707|92657|92705.2|92655.2|45
1644603610000|2022-02-11 18:20:10|92706|92656|92704.3|92654.3|92707.4|92657.4|92698.5|92648.5|38
1644603620000|2022-02-11 18:20:20|92703.6|92653.6|92695.6|92645.6|92704.8|92654.8|92694.4|92644.4|54
1644603630000|2022-02-11 18:20:30|92694.1|92644.1|92700.8|92650.8|92700.9|92650.9|92691|92641|50
1644603640000|2022-02-11 18:20:40|92701|92651|92698.6|92648.6|92701|92651|92696.9|92646.9|24
1644603650000|2022-02-11 18:20:50|92698.3|92648.3|92698.7|92648.7|92699.4|92649.4|92697.9|92647.9|19
1644603660000|2022-02-11 18:21:00|92699.1|92649.1|92700.5|92650.5|92706|92656|92695.2|92645.2|55
1644603670000|2022-02-11 18:21:10|92699.8|92649.8|92688.7|92638.7|92699.8|92649.8|92688.7|92638.7|53
1644603680000|2022-02-11 18:21:20|92688.3|92638.3|92689.8|92639.8|92692.6|92642.6|92686.9|92636.9|56
1644603690000|2022-02-11 18:21:30|92689.7|92639.7|92689.3|92639.3|92692.7|92642.7|92686.8|92636.8|58
1644603700000|2022-02-11 18:21:40|92689.4|92639.4|92688.3|92638.3|92693|92643|92686.6|92636.6|52
1644603710000|2022-02-11 18:21:50|92685.4|92635.4|92686.9|92636.9|92688.9|92638.9|92684.5|92634.5|34
1644603720000|2022-02-11 18:22:00|92687.2|92637.2|92682.6|92632.6|92688.8|92649.8|92670.5|92632.6|48
1644603730000|2022-02-11 18:22:10|92682.5|92632.5|92671.8|92646.8|92684.3|92648.2|92665.6|92630.6|56
1644603740000|2022-02-11 18:22:20|92671.9|92646.9|92670.8|92645.8|92684.4|92647.2|92666.5|92631|37
1644603750000|2022-02-11 18:22:30|92671.3|92646.3|92662|92637|92683|92646.3|92661.2|92625.3|43
1644603760000|2022-02-11 18:22:40|92662.9|92637.9|92674.4|92624.4|92674.5|92637.9|92659.4|92622|42
1644603770000|2022-02-11 18:22:50|92673.6|92623.6|92661.1|92636.1|92673.9|92641.4|92659.7|92621.7|36
1644603780000|2022-02-11 18:23:00|92664.3|92639.3|92683.2|92633.2|92686.2|92649.8|92661.5|92628.3|43
1644603790000|2022-02-11 18:23:10|92684.4|92634.4|92673.1|92648.1|92688.6|92653.4|92670|92634.4|44
1644603800000|2022-02-11 18:23:20|92673.6|92648.6|92672.3|92647.3|92674.6|92649.6|92672.3|92647.3|42
1644603810000|2022-02-11 18:23:30|92672.5|92647.5|92685.5|92635.5|92687.7|92649.3|92672.4|92634.9|42
1644603820000|2022-02-11 18:23:40|92685.2|92635.2|92686.2|92636.2|92688.6|92649.4|92671.1|92633.8|38
1644603830000|2022-02-11 18:23:50|92687.6|92637.6|92672.6|92647.6|92689.4|92653.8|92672.3|92634.3|58
1644603840000|2022-02-11 18:24:00|92672.5|92647.5|92680.6|92655.6|92688.2|92655.6|92672.5|92635.2|46
1644603850000|2022-02-11 18:24:10|92680.7|92655.7|92689.7|92639.7|92692.4|92655.7|92676.3|92639.7|41
1644603860000|2022-02-11 18:24:20|92689.8|92639.8|92678.1|92653.1|92692.6|92653.4|92676.7|92639.4|16
1644603870000|2022-02-11 18:24:30|92676.9|92651.9|92681.6|92631.6|92689.5|92655.5|92668.1|92629.1|51
1644603880000|2022-02-11 18:24:40|92681.5|92631.5|92669.1|92644.1|92689.9|92646.7|92665.9|92627.3|65
1644603890000|2022-02-11 18:24:50|92678.6|92628.6|92660|92635|92685.7|92647.6|92659.2|92622.3|49
1644603900000|2022-02-11 18:25:00|92658|92633|92674.8|92624.8|92677.9|92642.4|92658|92619.9|58
1644603910000|2022-02-11 18:25:10|92674|92624|92670.8|92645.8|92677.8|92645.8|92662.2|92623.5|58
1644603920000|2022-02-11 18:25:20|92670|92645|92668.3|92643.3|92680.5|92647.5|92664.9|92627.3|43
1644603930000|2022-02-11 18:25:30|92668|92643|92669.1|92644.1|92682.1|92645.2|92667.5|92629.6|38
1644603940000|2022-02-11 18:25:40|92666.3|92641.3|92688.4|92638.4|92688.4|92651.4|92666.3|92628.3|48
1644603950000|2022-02-11 18:25:50|92690.4|92640.4|92681.4|92631.4|92690.4|92655.2|92674.2|92631.4|53
1644603960000|2022-02-11 18:26:00|92670.8|92645.8|92681.6|92631.6|92683.9|92646.9|92669|92629.6|39
1644603970000|2022-02-11 18:26:10|92681.7|92631.7|92666.1|92641.1|92682.2|92642.4|92665.9|92627.8|29
1644603980000|2022-02-11 18:26:20|92666.4|92641.4|92680.1|92630.1|92683.1|92642.7|92666.4|92628.4|29
1644603990000|2022-02-11 18:26:30|92670.9|92645.9|92681|92631|92681.1|92645.9|92667.5|92628.7|28
1644604000000|2022-02-11 18:26:40|92680.7|92630.7|92677.8|92627.8|92682.4|92632.4|92676.8|92626.8|31
1644604010000|2022-02-11 18:26:50|92678.4|92628.4|92677.4|92627.4|92679.7|92629.7|92675.1|92625.1|43
1644604020000|2022-02-11 18:27:00|92677.5|92627.5|92666.9|92641.9|92679.3|92643.5|92663.6|92625.9|32
1644604030000|2022-02-11 18:27:10|92667.1|92642.1|92668.7|92643.7|92680.7|92646.3|92666.7|92629.3|47
1644604040000|2022-02-11 18:27:20|92668.8|92643.8|92686.7|92636.7|92686.7|92648.5|92668.8|92631.7|43
1644604050000|2022-02-11 18:27:30|92686.1|92636.1|92683.5|92633.5|92686.7|92636.7|92682.7|92632.7|41
1644604060000|2022-02-11 18:27:40|92684|92634|92684.1|92634.1|92685.4|92635.4|92681.6|92631.6|35
1644604070000|2022-02-11 18:27:50|92683.6|92633.6|92673.9|92648.9|92687.8|92651.7|92669.2|92631.5|69
1644604080000|2022-02-11 18:28:00|92675.4|92650.4|92689.7|92639.7|92694.7|92656.9|92671|92632.9|68
1644604090000|2022-02-11 18:28:10|92690.1|92640.1|92689.8|92639.8|92691.1|92641.1|92688.2|92638.2|46
1644604100000|2022-02-11 18:28:20|92690.2|92640.2|92694.4|92644.4|92696.6|92646.6|92689.4|92639.4|50
1644604110000|2022-02-11 18:28:30|92694.3|92644.3|92692.5|92667.5|92705.2|92669.5|92682.6|92642.4|57
1644604120000|2022-02-11 18:28:40|92692.9|92667.9|92707.4|92657.4|92707.4|92673.6|92691.8|92655.3|50
1644604130000|2022-02-11 18:28:50|92707|92657|92707.9|92657.9|92707.9|92670.7|92693.8|92655.2|29
1644604140000|2022-02-11 18:29:00|92708.5|92658.5|92707.6|92657.6|92709.1|92659.1|92707.1|92657.1|22
1644604150000|2022-02-11 18:29:10|92707.9|92657.9|92696.3|92671.3|92713.2|92675.5|92693.8|92657.9|49
1644604160000|2022-02-11 18:29:20|92696.8|92671.8|92696.1|92671.1|92714|92672.1|92694.6|92655.7|42
1644604170000|2022-02-11 18:29:30|92696.4|92671.4|92724.3|92674.3|92724.6|92683.6|92695.9|92668.8|49
1644604180000|2022-02-11 18:29:40|92724.6|92674.6|92714.9|92689.9|92725.5|92689.9|92710.6|92674.1|35
1644604190000|2022-02-11 18:29:50|92715.3|92690.3|92738.1|92688.1|92741.5|92692.1|92714.9|92683.9|48
1644604200000|2022-02-11 18:30:00|92738.2|92688.2|92736.9|92686.9|92739.4|92689.4|92736.4|92686.4|56
1644604210000|2022-02-11 18:30:10|92736.7|92686.7|92730.2|92680.2|92737.8|92687.8|92729.9|92679.9|47
1644604220000|2022-02-11 18:30:20|92719.6|92694.6|92741|92691|92741|92700.7|92714.3|92687.5|61
1644604230000|2022-02-11 18:30:30|92741.3|92691.3|92747.3|92697.3|92750.5|92712.6|92736.8|92691.3|65
1644604240000|2022-02-11 18:30:40|92748|92698|92757.3|92707.3|92757.7|92707.7|92745.3|92695.3|60
1644604250000|2022-02-11 18:30:50|92757.2|92707.2|92753|92703|92759.1|92709.1|92752.6|92702.6|56
1644604260000|2022-02-11 18:31:00|92753.7|92703.7|92753.4|92703.4|92758.1|92719.4|92742.1|92697.8|67
1644604270000|2022-02-11 18:31:10|92753|92703|92744.5|92719.5|92758.3|92720.6|92739.5|92697.8|65
1644604280000|2022-02-11 18:31:20|92745.2|92720.2|92748.6|92698.6|92755.4|92720.9|92743|92698.6|61
1644604290000|2022-02-11 18:31:30|92748.9|92698.9|92752.9|92702.9|92758.2|92714|92737.9|92698.5|69
1644604300000|2022-02-11 18:31:40|92753.8|92703.8|92758|92708|92758|92708|92753.3|92703.3|51
1644604310000|2022-02-11 18:31:50|92756.4|92706.4|92759.6|92709.6|92762.1|92712.1|92755.4|92705.4|41
1644604320000|2022-02-11 18:32:00|92760.4|92710.4|92761.7|92711.7|92766.1|92725.6|92747.3|92709.8|54
1644604330000|2022-02-11 18:32:10|92762|92712|92759.3|92709.3|92766|92728.2|92746.9|92705.6|61
1644604340000|2022-02-11 18:32:20|92744.2|92719.2|92758.6|92708.6|92760.6|92719.2|92744.2|92705.9|61
1644604350000|2022-02-11 18:32:30|92758.1|92708.1|92765.2|92715.2|92765.2|92727.6|92747.8|92707.1|54
1644604360000|2022-02-11 18:32:40|92765.3|92715.3|92768.2|92718.2|92773.1|92734.2|92757.2|92713.1|70
1644604370000|2022-02-11 18:32:50|92768.4|92718.4|92771.3|92721.3|92774.5|92724.5|92765.1|92715.1|67
1644604380000|2022-02-11 18:33:00|92773.1|92723.1|92798.8|92748.8|92798.8|92748.8|92765|92723.1|74
1644604390000|2022-02-11 18:33:10|92799.3|92749.3|92805.1|92755.1|92808.3|92767.8|92790.1|92740.1|75
1644604400000|2022-02-11 18:33:20|92803.8|92753.8|92796.7|92746.7|92806.7|92760.7|92784|92744.5|74
1644604410000|2022-02-11 18:33:30|92795.4|92745.4|92820.5|92770.5|92838.8|92788.8|92795.4|92745.4|68
1644604420000|2022-02-11 18:33:40|92821.5|92771.5|92827.3|92777.3|92829.9|92779.9|92817.9|92767.9|68
1644604430000|2022-02-11 18:33:50|92828.8|92778.8|92815.6|92790.6|92831.6|92790.6|92815.5|92776.2|58
1644604440000|2022-02-11 18:34:00|92815.2|92790.2|92819|92794|92831.6|92796.9|92813.9|92775.9|63
1644604450000|2022-02-11 18:34:10|92819.8|92794.8|92830.4|92780.4|92834.8|92794.8|92814.9|92777|73
1644604460000|2022-02-11 18:34:20|92831|92781|92823.5|92773.5|92831.7|92781.7|92821.7|92771.7|69
1644604470000|2022-02-11 18:34:30|92824.1|92774.1|92807.7|92757.7|92824.1|92774.1|92804.8|92723.1|79
1644604480000|2022-02-11 18:34:40|92806.5|92756.5|92800.1|92750.1|92815.5|92765.5|92795.6|92745.6|65
1644604490000|2022-02-11 18:34:50|92799|92749|92825|92775|92826.2|92776.2|92795.1|92745.1|66
1644604500000|2022-02-11 18:35:00|92826.2|92776.2|92798.7|92748.7|92826.2|92776.2|92793.6|92717|71
1644604510000|2022-02-11 18:35:10|92795.9|92745.9|92802.7|92752.7|92803.3|92753.3|92787.6|92737.6|69
1644604520000|2022-02-11 18:35:20|92802.8|92752.8|92812.1|92762.1|92820|92770|92795.6|92745.6|76
1644604530000|2022-02-11 18:35:30|92812.4|92762.4|92813.8|92763.8|92822.5|92772.5|92811.5|92761.5|72
1644604540000|2022-02-11 18:35:40|92813.6|92763.6|92813.8|92763.8|92815.5|92765.5|92810.3|92760.3|73
1644604550000|2022-02-11 18:35:50|92813.3|92763.3|92814.4|92764.4|92817.1|92767.1|92809.5|92759.5|72
1644604560000|2022-02-11 18:36:00|92815.7|92765.7|92815.4|92765.4|92821.7|92771.7|92814.3|92764.3|75
1644604570000|2022-02-11 18:36:10|92816.2|92766.2|92830|92780|92830|92780|92816.2|92766.2|67
1644604580000|2022-02-11 18:36:20|92829.1|92779.1|92847.8|92797.8|92851.5|92801.5|92826.2|92776.2|70
1644604590000|2022-02-11 18:36:30|92851.2|92801.2|92860|92810|92866|92816|92851.2|92801.2|75
1644604600000|2022-02-11 18:36:40|92860.3|92810.3|92859.2|92809.2|92862.1|92819.1|92843.3|92802.4|69
1644604610000|2022-02-11 18:36:50|92859.4|92809.4|92874.6|92824.6|92874.6|92824.6|92859.4|92809.4|74
1644604620000|2022-02-11 18:37:00|92873.5|92823.5|92854|92804|92874.9|92824.9|92850.7|92800.7|75
1644604630000|2022-02-11 18:37:10|92853.9|92803.9|92852.7|92802.7|92856.4|92806.4|92845|92795|72
1644604640000|2022-02-11 18:37:20|92852.1|92802.1|92847|92775.8|92855.2|92805.2|92835.7|92773|76
1644604650000|2022-02-11 18:37:30|92848|92775.7|92856.7|92806.7|92861.5|92811.5|92836.9|92775.7|77
1644604660000|2022-02-11 18:37:40|92856.8|92806.8|92861.9|92811.9|92865.2|92815.2|92855.6|92805.6|73
1644604670000|2022-02-11 18:37:50|92861.3|92811.3|92863|92813|92869.5|92819.5|92849.9|92799.9|75
1644604680000|2022-02-11 18:38:00|92863.7|92813.7|92901.9|92851.9|92901.9|92851.9|92863.5|92813.5|78
1644604690000|2022-02-11 18:38:10|92901.7|92851.7|92928.1|92853.7|92932.8|92868.8|92901.7|92842.9|79
1644604700000|2022-02-11 18:38:20|92923.4|92851.5|92928.9|92854.7|92929.4|92872.2|92905.7|92836.5|80
1644604710000|2022-02-11 18:38:30|92924.7|92874.7|92954.9|92883|92965.1|92905.4|92923.2|92863.8|78
1644604720000|2022-02-11 18:38:40|92956.4|92884|92989.1|92912.9|92990.1|92924.9|92948.3|92879|80
1644604730000|2022-02-11 18:38:50|92989.2|92911.5|93048.4|92954|93055.9|92976.1|92985.5|92911.5|80
1644604740000|2022-02-11 18:39:00|93046.8|92961|93082.6|93007.4|93083.5|93007.4|93016|92938.5|80
1644604750000|2022-02-11 18:39:10|93083.7|93007.1|93017.8|92967.8|93083.7|93017.8|93017.8|92956.9|80
1644604760000|2022-02-11 18:39:20|93027.7|92956.4|93017.5|92967.5|93038.8|92980.6|93010.2|92947.5|78
1644604770000|2022-02-11 18:39:30|93018.1|92968.1|93008.2|92958.2|93019.9|92969.9|93008.2|92958.2|78
1644604780000|2022-02-11 18:39:40|93010.2|92960.2|93037.9|92987.9|93057.4|93001.2|93008.7|92958.7|75
1644604790000|2022-02-11 18:39:50|93039.8|92989.8|93082.8|93010.6|93082.8|93020.2|93025.9|92975.9|78
1644604800000|2022-02-11 18:40:00|93087.6|93017.2|93168.8|93060.8|93176|93075.5|93072.7|93012.7|76
1644604810000|2022-02-11 18:40:10|93171|93071.8|93155.2|93048.2|93178.7|93073.2|93148.8|93039.5|79
1644604820000|2022-02-11 18:40:20|93149.8|93043.9|93128.9|93040.7|93149.8|93043.9|93108.5|93013.6|80
1644604830000|2022-02-11 18:40:30|93128.3|93028.4|93118.8|93032.5|93129.4|93046.6|93095.4|93028.2|80
1644604840000|2022-02-11 18:40:40|93115.4|93027.9|93137.6|93031.1|93137.9|93043.2|93107.8|93014.2|74
1644604850000|2022-02-11 18:40:50|93135.9|93032.1|93130.5|93028.7|93135.9|93035.8|93126.8|93026.8|28
1644604860000|2022-02-11 18:41:00|93130.3|93028.5|93116.8|93066.8|93130.3|93072.7|93115.6|93028|35
1644604870000|2022-02-11 18:41:10|93130.9|93105.9|93120.4|93095.4|93130.9|93105.9|93120.4|93095.4|10
1644604880000|2022-02-11 18:41:20|93116.4|93091.4|93119.4|93094.4|93121.9|93096.9|93116.4|93091.4|7
1644604890000|2022-02-11 18:41:30|93198|93109.3|93170.7|93120.7|93198|93120.7|93170.7|93105.1|4
1644604900000|2022-02-11 18:41:40|93179|93094|93179|93094|93179|93094|93179|93094|1
1644604910000|2022-02-11 18:41:50|93133.8|93083.8|93146.2|93070.6|93147.3|93086.7|93129.9|93070.6|10
1644604940000|2022-02-11 18:42:20|93209.4|93133.6|93221|93146|93221|93146|93209.4|93133.6|4
1644604980000|2022-02-11 18:43:00|93234.1|93184.1|93234.1|93184.1|93234.1|93184.1|93234.1|93184.1|1
1644605020000|2022-02-11 18:43:40|93201|93151|93200|93150|93205.1|93155.1|93194.5|93144.5|5
1644605030000|2022-02-11 18:43:50|93202.5|93152.5|93198|93148|93202.5|93152.5|93198|93148|2
1644605050000|2022-02-11 18:44:10|93191.8|93141.8|93191.8|93141.8|93191.8|93141.8|93191.8|93141.8|1
1644605090000|2022-02-11 18:44:50|93183.6|93133.6|93177.6|93127.6|93183.6|93133.6|93171.7|93121.7|23
1644605100000|2022-02-11 18:45:00|93179.3|93129.3|93189.7|93139.7|93189.9|93139.9|93174.2|93124.2|41
1644605110000|2022-02-11 18:45:10|93188.6|93138.6|93192.6|93142.6|93192.6|93142.6|93186.9|93136.9|11
1644605120000|2022-02-11 18:45:20|93189.9|93139.9|93192.7|93142.7|93195|93145|93189.9|93139.9|11
1644605130000|2022-02-11 18:45:30|93255.2|93182.4|93257.3|93184.5|93257.3|93184.5|93255.2|93182.4|2
1644605140000|2022-02-11 18:45:40|93232.8|93153.4|93250.7|93134.7|93250.7|93153.4|93232.8|93134.7|2
1644605150000|2022-02-11 18:45:50|93235|93155|93258|93181|93265|93187|93235|93152|42
1644605160000|2022-02-11 18:46:00|93260|93183|93264|93192|93264|93208.5|93245|93174|42
1644605170000|2022-02-11 18:46:10|93257|93207|93279.5|93229.5|93294|93230|93257|93206|46
1644605180000|2022-02-11 18:46:20|93280.5|93230.5|93283.9|93233.9|93296.7|93246.7|93273.5|93218|58
1644605190000|2022-02-11 18:46:30|93284.3|93234.3|93314|93264|93318.9|93268.9|93283.9|93233.9|59
1644605200000|2022-02-11 18:46:40|93314.3|93264.3|93321.3|93249.4|93336.1|93273.2|93311.3|93248.4|68
1644605210000|2022-02-11 18:46:50|93315.1|93265.1|93313.1|93263.1|93328.1|93267.5|93306|93247.9|73
1644605220000|2022-02-11 18:47:00|93315.3|93265.3|93442.3|93326.3|93450.1|93334.1|93315.3|93264.8|78
1644605230000|2022-02-11 18:47:10|93441.9|93325.9|93410.3|93320.3|93449|93337.5|93403.5|93315.6|46
1644605240000|2022-02-11 18:47:20|93408.6|93322.4|93412.1|93313.8|93421.1|93328|93404|93304.2|17
1644605250000|2022-02-11 18:47:30|93420.4|93304.4|93425.4|93313.5|93438.7|93322.7|93414.5|93298.5|70
1644605260000|2022-02-11 18:47:40|93424.8|93313.1|93424.6|93334.4|93435.2|93339.7|93414|93309.9|72
1644605270000|2022-02-11 18:47:50|93422.7|93335|93414|93319.6|93429.5|93336.4|93398.6|93310.6|75
1644605280000|2022-02-11 18:48:00|93409.2|93321.7|93397.8|93306|93411.6|93323.8|93358.8|93293.3|78
1644605290000|2022-02-11 18:48:10|93402.2|93306.1|93453.9|93345.3|93454.5|93345.3|93387.4|93303.4|80
1644605300000|2022-02-11 18:48:20|93448.9|93336.2|93445.6|93329.6|93448.9|93338.4|93435.1|93319.6|77
1644605310000|2022-02-11 18:48:30|93442.9|93326.9|93465.4|93349.4|93465.4|93349.4|93437.3|93322.5|74
1644605320000|2022-02-11 18:48:40|93465.3|93349.3|93459.2|93377.2|93484.4|93387.3|93452.2|93347.6|81
1644605330000|2022-02-11 18:48:50|93460.1|93377|93460.9|93410.9|93465.3|93414.6|93451.6|93375.9|80
1644605340000|2022-02-11 18:49:00|93458.5|93408.5|93498.3|93409.7|93526.9|93436.9|93457.1|93390.6|80
1644605350000|2022-02-11 18:49:10|93496.3|93408.7|93480.7|93399.5|93497.5|93418.4|93468.4|93393|75
1644605360000|2022-02-11 18:49:20|93481.9|93400.2|93463.8|93413.8|93486.1|93415.7|93462|93383.5|80
1644605370000|2022-02-11 18:49:30|93465.8|93415.8|93449|93399|93494|93431.5|93443.3|93382|77
1644605380000|2022-02-11 18:49:40|93449.2|93399.2|93463.2|93413.2|93474.3|93417.9|93448.7|93391.6|77
1644605390000|2022-02-11 18:49:50|93464.4|93414.4|93438.1|93388.1|93476|93415.7|93435.8|93385.8|80
1644605400000|2022-02-11 18:50:00|93437.8|93387.8|93422.8|93372.8|93437.8|93387.8|93420.4|93370.4|79
1644605410000|2022-02-11 18:50:10|93423.2|93373.2|93442.1|93353.2|93460.3|93374.8|93419|93336.4|75
1644605420000|2022-02-11 18:50:20|93442.3|93351.2|93431.8|93341|93452|93353.1|93422.5|93330.2|79
1644605430000|2022-02-11 18:50:30|93435.8|93342.2|93421.3|93342.4|93435.8|93343.1|93416.9|93331|78
1644605440000|2022-02-11 18:50:40|93418.2|93343.1|93414.2|93364.2|93443.6|93365.6|93405.6|93334.7|80
1644605450000|2022-02-11 18:50:50|93417.2|93367.2|93428|93341.4|93446|93370.6|93409.2|93341.2|80
1644605460000|2022-02-11 18:51:00|93422|93340.9|93428.2|93341.9|93437.9|93350.1|93414.8|93328.4|78
1644605470000|2022-02-11 18:51:10|93429.7|93340.1|93428|93338.2|93432.5|93341.8|93422.8|93331.4|77
1644605480000|2022-02-11 18:51:20|93425.6|93335.3|93431.4|93339.2|93438.5|93347|93419.1|93330.2|77
1644605490000|2022-02-11 18:51:30|93433.7|93341.2|93418.8|93322.6|93442.5|93355.3|93411.5|93317.6|79
1644605500000|2022-02-11 18:51:40|93419.5|93322|93436.6|93348.5|93438.9|93348.5|93417.9|93322|76
1644605510000|2022-02-11 18:51:50|93437.3|93348.9|93424.6|93332.5|93438.1|93348.9|93404.6|93303.1|78
1644605520000|2022-02-11 18:52:00|93426.1|93333.7|93408.7|93316.8|93426.1|93337.1|93391.5|93296.7|80
1644605530000|2022-02-11 18:52:10|93406.4|93314.7|93417.9|93329.6|93419.9|93332.1|93401.5|93307.3|79
1644605540000|2022-02-11 18:52:20|93415.9|93330.7|93420.4|93334.4|93426.7|93337.1|93405.8|93317.4|75
1644605550000|2022-02-11 18:52:30|93421.4|93334.5|93418.8|93317.6|93421.4|93335.5|93404.2|93314.6|80
1644605560000|2022-02-11 18:52:40|93420.6|93323.8|93421.2|93321|93427.4|93329.2|93414.5|93313.8|75
1644605570000|2022-02-11 18:52:50|93423.2|93321.4|93375.9|93325.9|93428.5|93334.2|93373.5|93310.6|77
1644605580000|2022-02-11 18:53:00|93387.4|93317.2|93367|93317|93396.5|93336.8|93363.4|93311.3|78
1644605590000|2022-02-11 18:53:10|93368.3|93318.3|93354|93304|93370.4|93320.4|93351.3|93301.3|76
1644605600000|2022-02-11 18:53:20|93350.4|93300.4|93355.1|93305.1|93355.1|93305.1|93347.6|93297.6|69
1644605610000|2022-02-11 18:53:30|93354.4|93304.4|93358.6|93308.6|93363.1|93313.1|93352.7|93302.7|71
1644605620000|2022-02-11 18:53:40|93359.2|93309.2|93359.1|93309.1|93376.2|93318|93355.4|93303.2|70
1644605630000|2022-02-11 18:53:50|93355.8|93305.8|93342.8|93292.8|93366.1|93316.1|93341.9|93274.4|70
1644605640000|2022-02-11 18:54:00|93342.3|93292.3|93340.7|93257.2|93365.2|93298.1|93333.3|93255.7|77
1644605650000|2022-02-11 18:54:10|93340|93252.4|93336.5|93256.6|93344.9|93261.8|93327.4|93247.8|76
1644605660000|2022-02-11 18:54:20|93336|93257.1|93326.8|93244.3|93338|93261.1|93303.7|93223.5|78
1644605670000|2022-02-11 18:54:30|93318.1|93237|93292.8|93208.9|93319.6|93239.8|93280.8|93205.1|77
1644605680000|2022-02-11 18:54:40|93292.5|93208.4|93304.5|93208.9|93309.1|93243.3|93279.3|93207|74
1644605690000|2022-02-11 18:54:50|93304.6|93210.4|93289.7|93197.6|93304.6|93215.5|93278.8|93172.4|78
1644605700000|2022-02-11 18:55:00|93292.1|93200|93284.5|93183|93302.9|93202.8|93276.6|93174.6|79
1644605710000|2022-02-11 18:55:10|93282.7|93180.6|93297|93203.1|93301.1|93206.9|93267.7|93176.3|80
1644605720000|2022-02-11 18:55:20|93301|93195.1|93279.1|93180.5|93301|93204|93265.8|93180.5|75
1644605730000|2022-02-11 18:55:30|93279.8|93179.2|93237.8|93159.5|93279.8|93180.9|93217.9|93133.5|77
1644605740000|2022-02-11 18:55:40|93238.6|93160.5|93282.2|93180.9|93287.5|93200.3|93231.8|93152.8|79
1644605750000|2022-02-11 18:55:50|93280.9|93181.6|93320.4|93205.7|93332.1|93222.6|93265.4|93166.3|79
1644605760000|2022-02-11 18:56:00|93314.2|93200.8|93316|93203.8|93333.7|93217.7|93308.3|93192.3|79
1644605770000|2022-02-11 18:56:10|93320.9|93205.6|93313.9|93202.3|93329.6|93213.7|93301.2|93191|80
1644605780000|2022-02-11 18:56:20|93315.1|93199.1|93332.3|93216.3|93341.4|93225.4|93313.4|93199.1|77
1644605790000|2022-02-11 18:56:30|93334.1|93218.1|93324.7|93230|93347.4|93232.5|93321.5|93216.2|79
1644605800000|2022-02-11 18:56:40|93319.6|93230.1|93333.7|93246.3|93339.3|93249.1|93308.1|93220.1|80
1644605810000|2022-02-11 18:56:50|93331.8|93240.6|93326.3|93225.9|93331.8|93245.6|93307.9|93217.1|80
1644605820000|2022-02-11 18:57:00|93325.2|93228.8|93327|93244.5|93346.6|93249.2|93325.2|93226.3|80
1644605830000|2022-02-11 18:57:10|93327.6|93244.2|93441.1|93325.1|93441.1|93325.1|93309.6|93232.8|78
1644605840000|2022-02-11 18:57:20|93432|93316|93450.2|93343.4|93456.8|93347.3|93429.4|93316|76
1644605850000|2022-02-11 18:57:30|93448.3|93339.5|93443|93327|93457.8|93343.5|93433.2|93317.2|77
1644605860000|2022-02-11 18:57:40|93441.7|93325.7|93443.3|93332|93447.5|93337.9|93420.9|93311.8|77
1644605870000|2022-02-11 18:57:50|93449.4|93333.4|93463.6|93371.4|93498.3|93386.6|93443.9|93333.4|81
1644605880000|2022-02-11 18:58:00|93461.7|93375.1|93427.9|93344.9|93476|93375.5|93427.9|93336.9|78
1644605890000|2022-02-11 18:58:10|93425.9|93341.7|93439.1|93349.4|93439.8|93351.5|93405.1|93311.8|80
1644605900000|2022-02-11 18:58:20|93440|93349.2|93377.3|93261.3|93443.4|93349.6|93374.4|93261.3|80
1644605910000|2022-02-11 18:58:30|93379.4|93263.4|93364.1|93264.2|93379.4|93271.7|93360.1|93245.5|77
1644605920000|2022-02-11 18:58:40|93360.9|93261.5|93330.6|93214.6|93369|93262.2|93323.5|93207.5|78
1644605930000|2022-02-11 18:58:50|93336.9|93220.9|93321.9|93205.9|93336.9|93220.9|93291.3|93175.3|77
1644605940000|2022-02-11 18:59:00|93313|93197|93300.5|93184.5|93321.5|93205.5|93294.7|93178.7|77
1644605950000|2022-02-11 18:59:10|93297.8|93181.8|93379.5|93263.5|93379.5|93271.2|93297.8|93181.8|77
1644605960000|2022-02-11 18:59:20|93377.1|93273.2|93367.9|93256|93381.3|93275.8|93364.4|93249.8|77
1644605970000|2022-02-11 18:59:30|93367.3|93258.1|93393.6|93304|93405.2|93309.9|93367.3|93256.8|78
1644605980000|2022-02-11 18:59:40|93390.5|93304.6|93371.6|93267.9|93396.4|93304.6|93362.6|93251.5|80
1644605990000|2022-02-11 18:59:50|93369.2|93257|93352.4|93259.8|93378.8|93284.5|93352.4|93253.7|76
1644606000000|2022-02-11 19:00:00|93352.5|93259.6|93344.1|93253.1|93363.2|93271.6|93343.5|93253.1|80
1644606010000|2022-02-11 19:00:10|93341.4|93252.3|93346|93260.2|93347.1|93260.2|93327.1|93236.9|79
1644606020000|2022-02-11 19:00:20|93344.5|93257.9|93362.1|93269.4|93385.6|93297.2|93344.5|93257.9|80
1644606030000|2022-02-11 19:00:30|93363.9|93272|93375.7|93285.4|93408.8|93308.4|93361.4|93269.2|78
1644606040000|2022-02-11 19:00:40|93377.3|93288|93400.6|93311.9|93409.7|93315|93377.3|93283.2|78
1644606050000|2022-02-11 19:00:50|93401.8|93311.1|93399.1|93291.5|93417.3|93315.1|93382|93279.8|79
1644606060000|2022-02-11 19:01:00|93399.3|93290.9|93353.7|93237.7|93405.1|93298.5|93353.7|93237.7|76
1644606070000|2022-02-11 19:01:10|93354.5|93238.5|93348.7|93232.7|93356.4|93243.7|93340.5|93229.2|76
1644606080000|2022-02-11 19:01:20|93349.9|93233.9|93366.8|93272|93369.1|93276.1|93349.9|93233.9|79
1644606090000|2022-02-11 19:01:30|93369.2|93266.8|93372.5|93291.6|93384.8|93293.5|93358.4|93263.3|80
1644606100000|2022-02-11 19:01:40|93376.5|93293.8|93400.7|93336.6|93400.7|93336.6|93352.7|93282.6|78
1644606110000|2022-02-11 19:01:50|93391.2|93334.4|93409.3|93332.2|93430.5|93369.9|93380.9|93318.4|80
1644606120000|2022-02-11 19:02:00|93421.2|93343.7|93410.5|93350.1|93426.1|93358.7|93404.8|93323|78
1644606130000|2022-02-11 19:02:10|93410.3|93346.5|93510.9|93415.6|93524.7|93431.3|93404.2|93346.5|80
1644606140000|2022-02-11 19:02:20|93508.6|93422|93463.3|93413.3|93525.8|93436.6|93453.1|93403.1|80
1644606150000|2022-02-11 19:02:30|93456.7|93406.7|93453.3|93382.7|93480.5|93422.4|93445.5|93368.7|80
1644606160000|2022-02-11 19:02:40|93463.4|93388|93473|93382.5|93484|93396|93454.4|93365.1|77
1644606170000|2022-02-11 19:02:50|93473.5|93379|93491|93441|93492.2|93441|93451.3|93360.3|80
1644606180000|2022-02-11 19:03:00|93496.5|93430.9|93522.1|93458.8|93522.1|93471.4|93470.6|93412.3|78
1644606190000|2022-02-11 19:03:10|93517.2|93456.9|93573.1|93492.1|93597.7|93511.5|93517.2|93456.9|80
1644606200000|2022-02-11 19:03:20|93574.3|93493.2|93577.7|93480.1|93581|93499.2|93556|93444.5|80
1644606210000|2022-02-11 19:03:30|93572|93475.1|93546|93433.7|93596.7|93498.8|93546|93432.9|79
1644606220000|2022-02-11 19:03:40|93548|93436.2|93547.8|93432.2|93566.2|93467.8|93542.3|93426.3|79
1644606230000|2022-02-11 19:03:50|93545.2|93429.2|93563.9|93461.1|93564.8|93473.4|93544.1|93429.2|78
1644606240000|2022-02-11 19:04:00|93569.3|93453.3|93547.1|93459.4|93581.7|93494.6|93544.4|93437.7|79
1644606250000|2022-02-11 19:04:10|93547.5|93448.9|93547.2|93451.1|93552.6|93472.3|93537|93430.5|79
1644606260000|2022-02-11 19:04:20|93543.3|93450.9|93541.7|93443.9|93553.2|93469.2|93534|93435.9|79
1644606270000|2022-02-11 19:04:30|93548.7|93463.3|93524.4|93435.5|93550.1|93466.9|93513.8|93422.8|76
1644606280000|2022-02-11 19:04:40|93524.2|93428.5|93530.1|93451.3|93550.5|93467.2|93522.5|93428.5|78
1644606290000|2022-02-11 19:04:50|93526.3|93432.2|93395.3|93345.3|93531.4|93497.8|93385.6|93335.6|78
1644606300000|2022-02-11 19:05:00|93391.6|93341.6|93424.6|93310.4|93433.9|93383.9|93391.6|93309.8|81
1644606310000|2022-02-11 19:05:10|93423.6|93310.5|93484.7|93395.2|93502.1|93395.6|93398.9|93302|76
1644606320000|2022-02-11 19:05:20|93495.1|93398|93432.4|93361.2|93498.5|93398|93432.4|93350.8|80
1644606330000|2022-02-11 19:05:30|93438.7|93367.3|93468.4|93398.3|93483.1|93398.3|93438|93363.6|79
1644606340000|2022-02-11 19:05:40|93450.3|93373.9|93456.9|93376|93469.1|93378|93431|93363.1|79
1644606350000|2022-02-11 19:05:50|93454.9|93375|93504|93401.5|93504|93418.6|93439.3|93369.7|74
1644606360000|2022-02-11 19:06:00|93509.8|93428.1|93568.7|93486.2|93575.7|93486.2|93492.8|93394.5|77
1644606370000|2022-02-11 19:06:10|93574.2|93481.6|93632.6|93528.1|93641|93534|93560|93466.8|80
1644606380000|2022-02-11 19:06:20|93635.1|93525|93640.9|93547.1|93663.1|93553.9|93620.2|93525|80
1644606390000|2022-02-11 19:06:30|93630.6|93546.5|93619|93541.3|93638.1|93553.4|93609.7|93527.6|78
1644606400000|2022-02-11 19:06:40|93619.4|93540.9|93629.2|93534.6|93638.6|93551.4|93604.8|93525.6|81
1644606410000|2022-02-11 19:06:50|93628.8|93534.1|93603.1|93533.7|93641.8|93550.2|93599.2|93500.2|74
1644606420000|2022-02-11 19:07:00|93601.3|93533.1|93606|93530.2|93622|93539.3|93574.4|93512.4|76
1644606430000|2022-02-11 19:07:10|93620.3|93543.2|93584.2|93534.2|93620.3|93543.2|93583.6|93523.2|72
1644606440000|2022-02-11 19:07:20|93584.9|93534.9|93618.7|93556.6|93618.7|93556.6|93581.3|93500.7|76
1644606450000|2022-02-11 19:07:30|93604.1|93554.1|93595.6|93539.8|93636.3|93562.5|93589.4|93510|80
1644606460000|2022-02-11 19:07:40|93588.4|93538.4|93576.9|93523.6|93626.7|93544.5|93575.9|93485.3|78
1644606470000|2022-02-11 19:07:50|93581.1|93516.8|93553.6|93450.6|93601.9|93537.4|93543|93436.1|77
1644606480000|2022-02-11 19:08:00|93554.5|93446.5|93570.9|93470.4|93588.5|93500.4|93551.7|93438.8|76
1644606490000|2022-02-11 19:08:10|93572.7|93472.1|93534.1|93448.6|93599.2|93531|93527.6|93437|79
1644606500000|2022-02-11 19:08:20|93542.6|93428.3|93441.9|93362.5|93553|93489.4|93428.4|93337.4|80
1644606510000|2022-02-11 19:08:30|93446.7|93355.3|93448.5|93367.5|93464.9|93374.7|93419|93332.2|79
1644606520000|2022-02-11 19:08:40|93449.8|93371.1|93452.1|93378.8|93459.7|93383.1|93442.8|93340.8|75
1644606530000|2022-02-11 19:08:50|93452.5|93378|93451|93352.6|93475.6|93395.4|93443|93342.3|78
1644606540000|2022-02-11 19:09:00|93453.7|93349.6|93482.1|93398.6|93505|93405.5|93447.8|93345.9|79
1644606550000|2022-02-11 19:09:10|93480.7|93400|93475.2|93398.5|93498.4|93409|93466.6|93357.1|78
1644606560000|2022-02-11 19:09:20|93467.6|93398.4|93484.2|93384|93498|93398.6|93442.4|93358.4|80
1644606570000|2022-02-11 19:09:30|93489.6|93384.5|93478.3|93394.3|93502.6|93407.2|93469.3|93366.4|79
1644606580000|2022-02-11 19:09:40|93481.6|93389.3|93468.9|93373.3|93487.2|93393.1|93449.7|93353.4|80
1644606590000|2022-02-11 19:09:50|93469.2|93374.1|93447.9|93359|93473.4|93382|93446|93351.9|80
1644606600000|2022-02-11 19:10:00|93457.3|93369.5|93431.6|93358.3|93457.3|93369.5|93430.4|93347.9|78
1644606610000|2022-02-11 19:10:10|93432.3|93357.7|93450.7|93355.2|93454.4|93388.6|93427.1|93333|76
1644606620000|2022-02-11 19:10:20|93445.8|93346.6|93453.7|93347.9|93476.1|93360.4|93425.5|93332.9|78
1644606630000|2022-02-11 19:10:30|93452.4|93350.3|93464.5|93372.1|93464.5|93377.9|93426.8|93339.2|74
1644606640000|2022-02-11 19:10:40|93440.2|93374.5|93442.5|93346.3|93473.7|93389.8|93410.3|93334.6|79
1644606650000|2022-02-11 19:10:50|93443.7|93347.1|93424.9|93346.8|93452.6|93363.2|93424.9|93318.6|80
1644606660000|2022-02-11 19:11:00|93426.4|93346.9|93438|93342.5|93448.7|93363.2|93418.7|93321.4|80
1644606670000|2022-02-11 19:11:10|93441.1|93340.6|93456.8|93348.4|93467|93370.4|93430|93328.6|79
1644606680000|2022-02-11 19:11:20|93452.4|93350.8|93417.3|93340.9|93452.4|93375.2|93397.9|93324|78
1644606690000|2022-02-11 19:11:30|93426.5|93337|93442.7|93363.1|93454|93368.2|93419.6|93335.3|77
1644606700000|2022-02-11 19:11:40|93442.6|93361.1|93465.1|93381.8|93482|93396|93440.7|93355.9|77
1644606710000|2022-02-11 19:11:50|93484.4|93376.2|93496|93419|93516.8|93422.4|93453.8|93374.4|78
1644606720000|2022-02-11 19:12:00|93508.2|93412.8|93504.4|93434.7|93534.4|93440.1|93478.8|93404.1|76
1644606730000|2022-02-11 19:12:10|93513|93427.7|93488.6|93417.9|93538.2|93441.6|93485.8|93414.7|76
1644606740000|2022-02-11 19:12:20|93520.5|93410.9|93510|93405.1|93532.8|93435|93473.3|93403.8|78
1644606750000|2022-02-11 19:12:30|93509.5|93404.8|93536.2|93445.9|93550.9|93454.7|93477.4|93402.2|74
1644606760000|2022-02-11 19:12:40|93518.1|93446.8|93502.7|93443.2|93535.5|93451|93500.6|93420.8|79
1644606770000|2022-02-11 19:12:50|93504.6|93444.5|93506.9|93444|93537.2|93457.7|93499|93432.3|77
1644606780000|2022-02-11 19:13:00|93507.2|93444.3|93521|93448.6|93532.3|93451|93501.7|93427.7|78
1644606790000|2022-02-11 19:13:10|93501.4|93437.6|93496.7|93432.6|93517.6|93448.6|93491.9|93429.3|79
1644606800000|2022-02-11 19:13:20|93497|93431.8|93453.2|93354.9|93504.8|93445.5|93444.7|93352.5|77
1644606810000|2022-02-11 19:13:30|93453|93355.2|93443.3|93338.3|93465.2|93356.6|93423.1|93333.3|78
1644606820000|2022-02-11 19:13:40|93445.1|93338.1|93425.1|93337.4|93463.2|93347.2|93399.6|93326.8|75
1644606830000|2022-02-11 19:13:50|93424.6|93336.8|93384.6|93273.6|93433.7|93341.4|93364.8|93270.6|79
1644606840000|2022-02-11 19:14:00|93384.8|93273.3|93389|93273|93401|93285|93347.5|93253.1|78
1644606850000|2022-02-11 19:14:10|93386.3|93272.6|93385.8|93302.6|93415.3|93310.6|93364.4|93271.3|76
1644606860000|2022-02-11 19:14:20|93391.9|93295.5|93378.6|93295.1|93403.6|93304|93348.9|93261.4|79
1644606870000|2022-02-11 19:14:30|93379.9|93290.1|93384.6|93288|93407.1|93297.5|93369|93269|80
1644606880000|2022-02-11 19:14:40|93383.6|93289.3|93375.1|93300.4|93410|93300.4|93368.7|93265.4|78
1644606890000|2022-02-11 19:14:50|93380.4|93297.7|93376.1|93308.4|93405.3|93321.2|93376.1|93279.1|77
1644606900000|2022-02-11 19:15:00|93381.3|93297.3|93367.5|93260.7|93396.8|93319.8|93354.6|93250.1|80
1644606910000|2022-02-11 19:15:10|93360.5|93257.7|93372.5|93275.2|93382.5|93302.9|93354.1|93249.6|79
1644606920000|2022-02-11 19:15:20|93371.3|93265.9|93373.3|93271|93381.7|93302.1|93357|93254.5|79
1644606930000|2022-02-11 19:15:30|93373.1|93269.6|93345|93276.3|93390.3|93316.9|93337.6|93245|80
1644606940000|2022-02-11 19:15:40|93345.1|93276.4|93320.5|93262.5|93348.8|93282.5|93317.8|93223.7|76
1644606950000|2022-02-11 19:15:50|93320.8|93261.7|93332.5|93245.1|93354.7|93267.8|93312.7|93229.7|72
1644606960000|2022-02-11 19:16:00|93337.3|93234.2|93368|93288.1|93388|93302.3|93324.5|93234.2|76
1644606970000|2022-02-11 19:16:10|93362.8|93292.5|93359.9|93287.8|93380.4|93294.5|93329.4|93236.6|76
1644606980000|2022-02-11 19:16:20|93364.6|93280.1|93353.1|93289.8|93388|93310|93353.1|93260.7|79
1644606990000|2022-02-11 19:16:30|93356.5|93285.7|93391.5|93321.2|93399.1|93321.2|93353.4|93258.3|79
1644607000000|2022-02-11 19:16:40|93393.4|93316.7|93384.6|93269.7|93411.5|93331.3|93376.2|93266|80
1644607010000|2022-02-11 19:16:50|93386.1|93272|93366.1|93283.7|93386.1|93311.5|93354.5|93248.2|75
1644607020000|2022-02-11 19:17:00|93378.6|93299.7|93348.8|93277|93384.4|93303.8|93347.6|93248.7|78
1644607030000|2022-02-11 19:17:10|93352.8|93269.2|93374.4|93312.3|93374.4|93315.1|93321.9|93244.9|79
1644607040000|2022-02-11 19:17:20|93395.8|93304.2|93389.8|93298.5|93412.7|93322.5|93378.1|93292.9|79
1644607050000|2022-02-11 19:17:30|93379.4|93290.3|93390.3|93327.2|93419.9|93332.2|93364.3|93290.3|78
1644607060000|2022-02-11 19:17:40|93391.4|93327.3|93414.7|93316.9|93428|93335.9|93376.9|93300.6|80
1644607070000|2022-02-11 19:17:50|93412.6|93317.1|93379.9|93300.4|93412.6|93317.1|93368.1|93297.2|77
1644607080000|2022-02-11 19:18:00|93386.4|93301.6|93361|93298.5|93405.3|93317.1|93353.9|93295.9|79
1644607090000|2022-02-11 19:18:10|93369.1|93297.6|93365.7|93255.8|93391.8|93303.4|93341.5|93249|80
1644607100000|2022-02-11 19:18:20|93367.9|93259.5|93376.4|93266.9|93394.2|93278.2|93332.8|93241.6|76
1644607110000|2022-02-11 19:18:30|93383.7|93267.7|93384|93268|93407.7|93329|93348.5|93256.2|80
1644607120000|2022-02-11 19:18:40|93350|93260.2|93378.7|93286.7|93408.3|93292.3|93349.8|93254.1|79
1644607130000|2022-02-11 19:18:50|93382.5|93285.2|93369.5|93264.4|93413|93297|93341|93259.2|80
1644607140000|2022-02-11 19:19:00|93352.7|93263|93368.6|93263.9|93377.7|93280.4|93331.9|93245.1|79
1644607150000|2022-02-11 19:19:10|93369.3|93258|93357.7|93272.3|93385.7|93283.2|93351.6|93255.8|77
1644607160000|2022-02-11 19:19:20|93361.4|93275.6|93391|93305.3|93402.7|93310.2|93357.8|93263.4|78
1644607170000|2022-02-11 19:19:30|93390.1|93296.8|93400.8|93304.1|93413.2|93312.3|93382.1|93285.6|77
1644607180000|2022-02-11 19:19:40|93401.3|93304.6|93380.6|93286.2|93403.1|93308.7|93375.6|93281.9|73
1644607190000|2022-02-11 19:19:50|93380|93295.8|93402|93291.5|93404.7|93311.1|93375.7|93284|75
1644607200000|2022-02-11 19:20:00|93403.2|93292.9|93404.7|93292.6|93411|93309.9|93387.2|93286.4|77
1644607210000|2022-02-11 19:20:10|93386.4|93288|93405.1|93293.3|93410|93301.7|93379.8|93284.2|75
1644607220000|2022-02-11 19:20:20|93409.1|93294.5|93395.1|93297.9|93418.6|93317.6|93382.2|93292.6|71
1644607230000|2022-02-11 19:20:30|93406.2|93305.1|93396.6|93305.9|93412.7|93308.5|93383.9|93284|73
1644607240000|2022-02-11 19:20:40|93405.4|93305.2|93387.6|93303.7|93409.4|93313.2|93381.5|93282.5|75
1644607250000|2022-02-11 19:20:50|93388.6|93302.7|93391.9|93287.1|93404.8|93318.1|93374.5|93285.1|76
1644607260000|2022-02-11 19:21:00|93400.8|93293.7|93399.7|93283.7|93407.6|93299|93378.6|93281.7|77
1644607270000|2022-02-11 19:21:10|93401.3|93285.3|93356|93272.6|93405.8|93289.8|93349.1|93259.2|77
1644607280000|2022-02-11 19:21:20|93356.8|93271.3|93354.4|93270.4|93362.2|93290.1|93337.8|93266.1|73
1644607290000|2022-02-11 19:21:30|93354.8|93270.3|93347.9|93271.1|93359.5|93285.7|93335.7|93266.9|77
1644607300000|2022-02-11 19:21:40|93347.8|93271.3|93304.5|93223.4|93349.2|93283|93304.1|93219.2|76
1644607310000|2022-02-11 19:21:50|93304.8|93223.5|93304.9|93222.1|93320.8|93235.4|93304.8|93216.9|79
1644607320000|2022-02-11 19:22:00|93307|93224.9|93324.5|93228.7|93331.5|93235.5|93299.7|93206.1|79
1644607330000|2022-02-11 19:22:10|93325.5|93227.7|93307.5|93204|93330.1|93230.2|93305.2|93202.8|77
1644607340000|2022-02-11 19:22:20|93306.8|93204.7|93286.1|93188.5|93306.8|93205.7|93273.3|93173.7|80
1644607350000|2022-02-11 19:22:30|93288.3|93188.8|93303.2|93212.8|93303.2|93212.8|93279.6|93184.3|74
1644607360000|2022-02-11 19:22:40|93296.4|93210.6|93315.7|93224.1|93325.1|93226.7|93290.3|93208.9|74
1644607370000|2022-02-11 19:22:50|93310.2|93225.2|93311.4|93224.3|93318|93226.3|93294.9|93209.9|65
1644607380000|2022-02-11 19:23:00|93318.3|93223.9|93314.7|93227.4|93331.8|93232.2|93296.9|93208.8|77
1644607390000|2022-02-11 19:23:10|93314|93225.9|93308.7|93223.1|93321.3|93231.5|93304.7|93220.2|70
1644607400000|2022-02-11 19:23:20|93303.6|93218.9|93327.3|93231.1|93328.1|93231.2|93303.6|93217.9|71
1644607410000|2022-02-11 19:23:30|93328|93230.8|93324|93229.4|93328.3|93234.9|93314.5|93227|62
1644607420000|2022-02-11 19:23:40|93323.6|93229.6|93326.8|93234.8|93329.4|93237.7|93311.3|93222.2|64
1644607430000|2022-02-11 19:23:50|93325.6|93236|93311|93234.6|93334|93244.8|93311|93234.6|73
1644607440000|2022-02-11 19:24:00|93310.5|93232.7|93340.4|93251.4|93340.4|93258.3|93293.7|93216.7|77
1644607450000|2022-02-11 19:24:10|93344.3|93248.7|93361.4|93265.1|93364.8|93272.5|93343.1|93248.7|79
1644607460000|2022-02-11 19:24:20|93360.9|93265.2|93363|93270.2|93382|93285.3|93359.5|93259.5|75
1644607470000|2022-02-11 19:24:30|93362.9|93269.5|93350.4|93258.2|93362.9|93271.5|93348.4|93256.8|69
1644607480000|2022-02-11 19:24:40|93347|93258.1|93341.4|93249.6|93348.9|93258.9|93336.4|93240.7|76
1644607490000|2022-02-11 19:24:50|93341|93250.7|93335.3|93239.1|93351.3|93267|93325|93231.2|78
1644607500000|2022-02-11 19:25:00|93331.5|93239.7|93323|93207|93338.7|93240.2|93315.6|93203|75
1644607510000|2022-02-11 19:25:10|93323.7|93207.7|93322.7|93206.7|93330.8|93214.8|93321.3|93205.3|72
1644607520000|2022-02-11 19:25:20|93321.5|93205.5|93316.1|93200.1|93337.5|93221.5|93315.3|93199.3|73
1644607530000|2022-02-11 19:25:30|93315.9|93199.9|93312.3|93196.3|93316.6|93200.6|93305.1|93189.1|68
1644607540000|2022-02-11 19:25:40|93310.8|93194.8|93316.8|93200.8|93318|93202|93309.8|93193.8|56
1644607550000|2022-02-11 19:25:50|93317|93201|93295.8|93185.2|93321.3|93205.3|93290.4|93178.6|67
1644607560000|2022-02-11 19:26:00|93300.6|93194.2|93310.3|93196.8|93316.1|93207.6|93295.6|93184.5|72
1644607570000|2022-02-11 19:26:10|93311.8|93195.8|93325.4|93227.2|93332.3|93227.2|93300.5|93195.4|74
1644607580000|2022-02-11 19:26:20|93328|93226.3|93336.1|93227.8|93349.9|93257.4|93325.3|93221.4|73
1644607590000|2022-02-11 19:26:30|93336.8|93227.4|93353.6|93237.6|93355.8|93241.7|93331.5|93224.6|71
1644607600000|2022-02-11 19:26:40|93352|93236|93376.2|93268|93395|93282.7|93351.5|93235.5|77
1644607610000|2022-02-11 19:26:50|93376.4|93266.5|93375.5|93264.8|93390.4|93278.6|93365.8|93254.6|76
1644607620000|2022-02-11 19:27:00|93378.2|93267.7|93373.5|93257.6|93381.9|93267.7|93356.4|93241.9|76
1644607630000|2022-02-11 19:27:10|93370.5|93256.8|93359.1|93243.1|93370.5|93257|93356|93240|77
1644607640000|2022-02-11 19:27:20|93359.8|93243.8|93343.8|93227.8|93359.8|93243.8|93340.6|93224.6|74
1644607650000|2022-02-11 19:27:30|93340.7|93235.8|93344.9|93228.9|93360.3|93244.3|93332|93218.5|77
1644607660000|2022-02-11 19:27:40|93345.8|93229.8|93337.5|93222.5|93356.1|93240.1|93333.5|93217.5|71
1644607670000|2022-02-11 19:27:50|93337|93223.5|93338.4|93223|93342.4|93230.8|93334.7|93220.9|64
1644607680000|2022-02-11 19:28:00|93338.9|93222.9|93357.8|93241.8|93360.9|93251.8|93335.4|93219.4|68
1644607690000|2022-02-11 19:28:10|93360.2|93244.2|93361.5|93256|93367.9|93256|93356.6|93241.2|69
1644607700000|2022-02-11 19:28:20|93357.6|93241.6|93343.3|93227.3|93360.7|93248.1|93342.3|93226.3|77
1644607710000|2022-02-11 19:28:30|93343.7|93227.7|93332.2|93216.2|93347.5|93235.4|93331|93215|66
1644607720000|2022-02-11 19:28:40|93332.1|93216.1|93317.2|93205.4|93335.4|93221.8|93317.2|93204.9|69
1644607730000|2022-02-11 19:28:50|93316.8|93207|93323.9|93217.7|93331|93225.4|93312.5|93203|76
1644607740000|2022-02-11 19:29:00|93323.1|93217.3|93323.3|93224.5|93329|93242.6|93316.1|93216.3|77
1644607750000|2022-02-11 19:29:10|93319.9|93230.3|93328.7|93222.9|93333.4|93230.3|93318.8|93216.4|71
1644607760000|2022-02-11 19:29:20|93329.4|93220.2|93343.6|93239.7|93346.4|93242.4|93327.6|93217.1|75
1644607770000|2022-02-11 19:29:30|93343.1|93239.2|93338.2|93244.4|93346.8|93251.3|93337.3|93236.4|75
1644607780000|2022-02-11 19:29:40|93337.5|93243.1|93333.9|93245.3|93348.1|93251.3|93333.9|93237|78
1644607790000|2022-02-11 19:29:50|93333.2|93247.7|93328.5|93240.7|93341|93253.6|93328.5|93238.4|71
1644607800000|2022-02-11 19:30:00|93328.8|93243.4|93335.9|93246.9|93337.4|93252.4|93323.9|93233.2|74
1644607810000|2022-02-11 19:30:10|93334.6|93246.1|93333.6|93246.6|93337.4|93252.2|93328.7|93242.6|76
1644607820000|2022-02-11 19:30:20|93331.7|93245.3|93335.3|93251.4|93339.1|93251.9|93325.1|93237.1|76
1644607830000|2022-02-11 19:30:30|93336.7|93252.2|93329.3|93251.6|93338.5|93256.9|93328.5|93242.2|77
1644607840000|2022-02-11 19:30:40|93330.8|93252.8|93331.2|93245.7|93334.2|93252.8|93326.6|93238.5|73
1644607850000|2022-02-11 19:30:50|93330.6|93247.2|93334.9|93252.4|93344.5|93258.1|93326.2|93241.4|76
1644607860000|2022-02-11 19:31:00|93337.1|93250.8|93368.4|93269.3|93373.2|93280.5|93328.4|93241.1|78
1644607870000|2022-02-11 19:31:10|93372.6|93270|93393.1|93296.4|93395.8|93298.4|93365.9|93261.6|78
1644607880000|2022-02-11 19:31:20|93392.5|93294|93381.1|93292.8|93396.4|93298.1|93375.6|93280|71
1644607890000|2022-02-11 19:31:30|93387.1|93291.6|93384.8|93299.2|93419.3|93307.7|93377.7|93290.3|74
1644607900000|2022-02-11 19:31:40|93378.6|93296.6|93381.7|93306.8|93395|93310.3|93378.6|93296.6|71
1644607910000|2022-02-11 19:31:50|93381.6|93307.8|93380.9|93308.3|93391.5|93323|93373|93302.6|68
1644607920000|2022-02-11 19:32:00|93369|93319|93361.4|93276.7|93382.9|93319|93356.6|93267.4|71
1644607930000|2022-02-11 19:32:10|93361.8|93277.1|93355.5|93284.2|93366.3|93284.2|93353.5|93268.3|70
1644607940000|2022-02-11 19:32:20|93355.7|93285.2|93338.7|93288.7|93356.6|93294.7|93330.5|93265.4|64
1644607950000|2022-02-11 19:32:30|93348.6|93278.2|93366.3|93281.8|93371.7|93306.6|93338.2|93277.5|70
1644607960000|2022-02-11 19:32:40|93365.7|93281.3|93366.6|93287|93372.6|93287|93361.2|93280.1|64
1644607970000|2022-02-11 19:32:50|93366.3|93287.2|93378.4|93274.9|93378.4|93289.1|93360.4|93271.6|64
1644607980000|2022-02-11 19:33:00|93372.5|93277.9|93378.9|93288.7|93389.9|93295.2|93370.3|93272.7|78
1644607990000|2022-02-11 19:33:10|93379.2|93285.6|93356.9|93265|93388.3|93297.8|93356.7|93261.2|75
1644608000000|2022-02-11 19:33:20|93355.8|93264.3|93335|93255.9|93359.7|93283.6|93328.9|93243.4|74
1644608010000|2022-02-11 19:33:30|93336.8|93252.9|93332.9|93246.3|93338.1|93258.1|93325.5|93240.3|76
1644608020000|2022-02-11 19:33:40|93331.4|93248|93326.8|93230.6|93334.1|93249.3|93322.6|93229.9|79
1644608030000|2022-02-11 19:33:50|93326.9|93230.7|93327.5|93247|93337.4|93251.4|93320.4|93229.3|78
1644608040000|2022-02-11 19:34:00|93327.8|93246.8|93322|93232.9|93329.7|93250|93317.8|93220.4|72
1644608050000|2022-02-11 19:34:10|93321.9|93232.2|93287.9|93201.1|93328.8|93235.4|93285|93200.3|73
1644608060000|2022-02-11 19:34:20|93288.8|93201.3|93288.5|93198.7|93294.7|93208.3|93284.1|93195.5|72
1644608070000|2022-02-11 19:34:30|93289.2|93199.7|93311.5|93213|93320.7|93232.6|93288.5|93199.7|72
1644608080000|2022-02-11 19:34:40|93311.3|93213.6|93327.7|93216.1|93334.7|93224.6|93311|93210.3|73
1644608090000|2022-02-11 19:34:50|93317.8|93219.8|93323.3|93222.8|93330.3|93230.7|93314.3|93216.8|72
1644608100000|2022-02-11 19:35:00|93321.6|93223.7|93318.3|93228|93324.4|93228.4|93303.5|93213.8|75
1644608110000|2022-02-11 19:35:10|93326.7|93231.1|93331.2|93243.4|93337.7|93245.3|93321.1|93228.8|76
1644608120000|2022-02-11 19:35:20|93331.8|93243.1|93332.9|93244.7|93335.7|93246.4|93326.3|93236|63
1644608130000|2022-02-11 19:35:30|93332.7|93244.6|93332.5|93243.9|93337|93248.8|93325.8|93237.1|59
1644608140000|2022-02-11 19:35:40|93332.6|93243.5|93320.8|93232.4|93332.6|93246.1|93314|93228.9|61
1644608150000|2022-02-11 19:35:50|93321.9|93231.6|93328.4|93241|93329.4|93241.4|93314.8|93227.8|64
1644608160000|2022-02-11 19:36:00|93328.5|93241.8|93317.4|93229.7|93328.5|93241.8|93311|93226.6|64
1644608170000|2022-02-11 19:36:10|93321.3|93227|93320.2|93235.6|93327.8|93239.9|93308.2|93225.8|66
1644608180000|2022-02-11 19:36:20|93319.8|93236|93322.2|93240.1|93322.6|93243.3|93317.1|93234.2|51
1644608190000|2022-02-11 19:36:30|93321|93238.7|93325|93246.4|93327.4|93246.4|93320.2|93232.3|52
1644608200000|2022-02-11 19:36:40|93324.2|93245.4|93339.7|93256.2|93340.4|93260.9|93321.5|93243.7|73
1644608210000|2022-02-11 19:36:50|93340|93264.1|93340.2|93265|93344.2|93267.7|93336.4|93255|70
1644608220000|2022-02-11 19:37:00|93339.7|93265.3|93356.2|93281.5|93358|93295.6|93333.9|93261.5|77
1644608230000|2022-02-11 19:37:10|93357.3|93284.7|93353.5|93303.5|93364.9|93311.7|93348.3|93282.6|75
1644608240000|2022-02-11 19:37:20|93354.3|93304.3|93350.6|93272|93372.8|93310.7|93341.5|93271.7|74
1644608250000|2022-02-11 19:37:30|93347.9|93272.9|93337.6|93241.4|93350.7|93275.2|93329.2|93241.4|71
1644608260000|2022-02-11 19:37:40|93333.2|93253.7|93341.4|93263.5|93341.4|93272.2|93322.2|93252.1|66
1644608270000|2022-02-11 19:37:50|93341.1|93265.1|93341.2|93270.7|93346.9|93281.6|93329.6|93263.1|71
1644608280000|2022-02-11 19:38:00|93340.8|93270.6|93336.7|93286.7|93348.2|93292.4|93326|93261.9|71
1644608290000|2022-02-11 19:38:10|93337.7|93287.7|93331.1|93260.8|93338.4|93288.4|93321.2|93259.5|75
1644608300000|2022-02-11 19:38:20|93320.9|93270.9|93325.3|93253.5|93332.9|93274.4|93307.3|93244.6|72
1644608310000|2022-02-11 19:38:30|93324.9|93253.7|93314.7|93264.7|93328.4|93265.8|93314.7|93249.6|67
1644608320000|2022-02-11 19:38:40|93314.8|93264.8|93318|93268|93327.8|93270.9|93310.1|93249|64
1644608330000|2022-02-11 19:38:50|93327.9|93256|93322|93272|93332|93272|93304.8|93243.5|68
1644608340000|2022-02-11 19:39:00|93322.1|93272.1|93347.6|93273.3|93347.6|93286.3|93318.2|93254.3|73
1644608350000|2022-02-11 19:39:10|93348.2|93278|93366.2|93296.1|93368.7|93306.7|93340.6|93274.3|76
1644608360000|2022-02-11 19:39:20|93356.3|93306.3|93360.8|93310.8|93376.7|93312.3|93352.6|93286.7|73
1644608370000|2022-02-11 19:39:30|93360.4|93310.4|93352.5|93302.5|93372.8|93313|93352.5|93294.1|65
1644608380000|2022-02-11 19:39:40|93354.7|93304.7|93361.2|93311.2|93375.6|93318|93354.5|93304.5|65
1644608390000|2022-02-11 19:39:50|93361.3|93311.3|93374.4|93324.4|93380.8|93330.8|93354.9|93304.9|74
1644608400000|2022-02-11 19:40:00|93375|93325|93374.3|93324.3|93385.7|93327.9|93367.1|93304.1|74
1644608410000|2022-02-11 19:40:10|93375.6|93325.6|93378.3|93328.3|93381.9|93331.9|93375.6|93325.6|66
1644608420000|2022-02-11 19:40:20|93378.1|93328.1|93376.8|93326.8|93378.8|93328.8|93375|93325|62
1644608430000|2022-02-11 19:40:30|93377.6|93327.6|93383.1|93333.1|93383.1|93333.1|93375.5|93325.5|63
1644608440000|2022-02-11 19:40:40|93384.3|93334.3|93380|93330|93385.6|93335.6|93363.2|93313.2|73
1644608450000|2022-02-11 19:40:50|93378.4|93328.4|93380.2|93309.6|93386.4|93330.1|93365.9|93307.9|70
1644608460000|2022-02-11 19:41:00|93369.7|93319.7|93374.8|93324.8|93398.6|93348.6|93369.7|93309.4|75
1644608470000|2022-02-11 19:41:10|93380.6|93309.1|93375.3|93325.3|93385.3|93331.3|93366.8|93307|70
1644608480000|2022-02-11 19:41:20|93375.4|93325.4|93362.1|93312.1|93375.4|93325.4|93354.4|93304.4|70
1644608490000|2022-02-11 19:41:30|93361.5|93311.5|93358.2|93308.2|93368.9|93313.1|93356.7|93296.9|71
1644608500000|2022-02-11 19:41:40|93358.1|93308.1|93355.9|93305.9|93368.6|93312.4|93350.9|93297.2|74
1644608510000|2022-02-11 19:41:50|93355.3|93305.3|93358.4|93308.4|93367.9|93317.9|93353.7|93303.7|75
1644608520000|2022-02-11 19:42:00|93358.9|93308.9|93364.2|93314.2|93369.5|93319.5|93357.1|93307.1|72
1644608530000|2022-02-11 19:42:10|93367.7|93317.7|93361.9|93311.9|93374.7|93324.7|93358.4|93308.4|73
1644608540000|2022-02-11 19:42:20|93360.6|93310.6|93363.6|93313.6|93372.6|93322.6|93359.8|93309.8|68
1644608550000|2022-02-11 19:42:30|93370.2|93320.2|93362.5|93312.5|93370.6|93320.6|93358.5|93308.5|68
1644608560000|2022-02-11 19:42:40|93360.9|93310.9|93358.6|93308.6|93367.5|93317.5|93357.1|93307.1|67
1644608570000|2022-02-11 19:42:50|93356|93306|93362.8|93312.8|93368.5|93318.5|93353.5|93303.5|66
1644608580000|2022-02-11 19:43:00|93362.3|93312.3|93349.4|93299.4|93366.4|93316.4|93348.6|93298.6|75
1644608590000|2022-02-11 19:43:10|93348.5|93298.5|93357.9|93287.8|93364|93300.6|93340.9|93266.9|77
1644608600000|2022-02-11 19:43:20|93358.1|93285.2|93330.2|93280.2|93360.8|93296.9|93329.5|93268.6|69
1644608610000|2022-02-11 19:43:30|93330.5|93280.5|93331.4|93281.4|93341.3|93283.7|93325.9|93265.3|63
1644608620000|2022-02-11 19:43:40|93340.4|93270.2|93331.1|93281.1|93340.6|93286.6|93326.4|93264.9|71
1644608630000|2022-02-11 19:43:50|93332.6|93282.6|93334.8|93284.8|93338.8|93288.8|93329.5|93279.5|59
1644608640000|2022-02-11 19:44:00|93334.6|93284.6|93336.6|93286.6|93344.6|93294.6|93332.7|93282.7|63
1644608650000|2022-02-11 19:44:10|93339.6|93289.6|93357.8|93307.8|93366.8|93307.8|93339.1|93286.7|70
1644608660000|2022-02-11 19:44:20|93355.4|93305.4|93358.9|93308.9|93362.6|93309.1|93346.6|93281.9|63
1644608670000|2022-02-11 19:44:30|93368.9|93297.1|93381.1|93305|93381.1|93315.1|93344.8|93294.8|63
1644608680000|2022-02-11 19:44:40|93373.8|93323.8|93390.2|93314.8|93391.3|93324.9|93372.3|93303.7|65
1644608690000|2022-02-11 19:44:50|93390.6|93314.3|93393.7|93323|93398.8|93332.4|93382.4|93314.3|64
1644608700000|2022-02-11 19:45:00|93392.7|93321.5|93387.2|93315.7|93394.9|93330.7|93375.3|93310.3|65
1644608710000|2022-02-11 19:45:10|93387.3|93316.3|93370.4|93298.1|93389.5|93327.5|93362.5|93298.1|54
1644608720000|2022-02-11 19:45:20|93369.9|93298.2|93348.9|93298.9|93369.9|93308.6|93339.4|93276|74
1644608730000|2022-02-11 19:45:30|93349.7|93299.7|93350.4|93300.4|93352.2|93302.2|93341.6|93291.6|69
1644608740000|2022-02-11 19:45:40|93350|93300|93351.2|93301.2|93355.8|93305.8|93348.7|93298.7|64
1644608750000|2022-02-11 19:45:50|93350.8|93300.8|93350.1|93300.1|93353.1|93303.1|93344.2|93294.2|64
1644608760000|2022-02-11 19:46:00|93348.7|93298.7|93345.3|93295.3|93360.2|93302.1|93342.6|93280.4|65
1644608770000|2022-02-11 19:46:10|93345.9|93295.9|93343.3|93293.3|93355.6|93300.2|93341.8|93282.1|68
1644608780000|2022-02-11 19:46:20|93343.6|93293.6|93345.2|93272.1|93349.2|93293.8|93329.5|93268|70
1644608790000|2022-02-11 19:46:30|93335.5|93285.5|93364.7|93293.7|93364.7|93303.9|93335.4|93267.4|74
1644608800000|2022-02-11 19:46:40|93364.4|93293.9|93363|93313|93383|93322.7|93354|93293.2|77
1644608810000|2022-02-11 19:46:50|93363.1|93313.1|93376.1|93326.1|93385.9|93326.9|93362.4|93300.9|71
1644608820000|2022-02-11 19:47:00|93376.4|93326.4|93384.7|93334.7|93388.5|93334.7|93368.9|93308|73
1644608830000|2022-02-11 19:47:10|93383.4|93333.4|93394.4|93344.4|93414.2|93348.1|93383.4|93326.8|74
1644608840000|2022-02-11 19:47:20|93394.5|93344.5|93415.5|93365.5|93423.9|93365.5|93393.9|93333.3|67
1644608850000|2022-02-11 19:47:30|93414.6|93364.6|93401|93351|93421.8|93364.6|93397.1|93343.8|71
1644608860000|2022-02-11 19:47:40|93400.5|93350.5|93402.8|93352.8|93415|93356.2|93398.6|93344.1|65
1644608870000|2022-02-11 19:47:50|93403.4|93353.4|93393|93343|93405.5|93355.5|93388.2|93328.3|68
1644608880000|2022-02-11 19:48:00|93393.2|93343.2|93380.2|93330.2|93395.8|93343.2|93378.2|93321.1|67
1644608890000|2022-02-11 19:48:10|93378.8|93328.8|93381.1|93331.1|93396.4|93337.9|93376.1|93320.1|59
1644608900000|2022-02-11 19:48:20|93381.2|93331.2|93393.6|93343.6|93393.6|93343.6|93380.2|93317.7|69
1644608910000|2022-02-11 19:48:30|93396.8|93346.8|93399.2|93349.2|93410|93354|93394.3|93332.9|59
1644608920000|2022-02-11 19:48:40|93398.5|93348.5|93396.7|93346.7|93405.3|93350|93392.9|93332.3|71
1644608930000|2022-02-11 19:48:50|93396.9|93346.9|93405.2|93355.2|93416.6|93366.6|93395.5|93345.5|63
1644608940000|2022-02-11 19:49:00|93405.1|93355.1|93409.7|93359.7|93417.4|93361.1|93404.4|93343.4|62
1644608950000|2022-02-11 19:49:10|93409.5|93359.5|93418.2|93368.2|93423.5|93370.5|93408.2|93352.2|43
1644608960000|2022-02-11 19:49:20|93417.7|93367.7|93416.7|93366.7|93442.2|93378.7|93415.3|93355.5|72
1644608970000|2022-02-11 19:49:30|93418.2|93368.2|93427.3|93377.3|93437.3|93379|93413|93363|60
1644608980000|2022-02-11 19:49:40|93427.4|93377.4|93427.6|93377.6|93429.3|93379.3|93425.4|93375.4|36
1644608990000|2022-02-11 19:49:50|93427.3|93377.3|93436.7|93386.7|93440|93386.7|93417.3|93364.8|61
1644609000000|2022-02-11 19:50:00|93436.9|93386.9|93439.8|93389.8|93454.7|93397|93434.4|93371.2|73
1644609010000|2022-02-11 19:50:10|93450.8|93379.4|93456.5|93406.5|93474|93410.7|93439.4|93379.4|64
1644609020000|2022-02-11 19:50:20|93456.1|93406.1|93430.6|93380.6|93467.3|93407.4|93428.5|93372|66
1644609030000|2022-02-11 19:50:30|93431|93381|93482.2|93405.3|93482.2|93413.7|93431|93381|70
1644609040000|2022-02-11 19:50:40|93481.3|93404.7|93497.2|93417.5|93503.1|93422|93466.3|93400.6|67
1644609050000|2022-02-11 19:50:50|93496.3|93418.1|93498.3|93416.4|93501|93419.1|93494.1|93412.2|56
1644609060000|2022-02-11 19:51:00|93496.9|93416.6|93468.3|93418.3|93497.7|93418.9|93456.3|93393.9|64
1644609070000|2022-02-11 19:51:10|93465.8|93415.8|93466|93416|93485.5|93422.1|93462.9|93394.3|71
1644609080000|2022-02-11 19:51:20|93482|93406.4|93484.2|93413.2|93486.8|93424.6|93470.8|93403.6|63
1644609090000|2022-02-11 19:51:30|93473.8|93423.8|93515.2|93444.5|93522.1|93454.4|93473.3|93410.5|64
1644609100000|2022-02-11 19:51:40|93516|93443.8|93509.3|93459.3|93517|93459.9|93500.7|93436.8|57
1644609110000|2022-02-11 19:51:50|93509.8|93459.8|93511.9|93461.9|93528.4|93469.3|93506.8|93456.4|73
1644609120000|2022-02-11 19:52:00|93511|93461|93523.4|93473.4|93525.7|93475.7|93510.7|93460.7|61
1644609130000|2022-02-11 19:52:10|93522.9|93472.9|93577.5|93478.5|93582|93497.6|93522.9|93472.9|70
1644609140000|2022-02-11 19:52:20|93579.9|93479.4|93562|93467.5|93583.5|93488.6|93548.8|93466.8|70
1644609150000|2022-02-11 19:52:30|93564.6|93469|93574.3|93491.1|93581.3|93498.1|93564.6|93469|72
1644609160000|2022-02-11 19:52:40|93576.1|93492.6|93593.6|93507.6|93595.1|93510.3|93571.2|93488.3|72
1644609170000|2022-02-11 19:52:50|93593|93507.1|93598.6|93508.4|93598.6|93512.2|93587.6|93497.9|71
1644609180000|2022-02-11 19:53:00|93598.2|93510|93589.1|93515|93598.5|93526.5|93576.4|93505.7|75
1644609190000|2022-02-11 19:53:10|93589.7|93515.5|93579|93505.8|93603.8|93522.2|93572.2|93485|78
1644609200000|2022-02-11 19:53:20|93592.1|93503.1|93589.2|93513.6|93597.5|93533.1|93575.7|93503.1|69
1644609210000|2022-02-11 19:53:30|93578|93528|93588.5|93509.6|93595.4|93528.2|93577.8|93494.2|77
1644609220000|2022-02-11 19:53:40|93588.8|93509.1|93587.9|93515.3|93592.9|93532.1|93577.4|93502|75
1644609230000|2022-02-11 19:53:50|93587.6|93515.1|93554|93504|93588.3|93526|93553.7|93495.8|73
1644609240000|2022-02-11 19:54:00|93553.2|93503.2|93541.6|93491.6|93554.7|93504.7|93540.8|93490.8|68
1644609250000|2022-02-11 19:54:10|93541.5|93491.5|93544.7|93494.7|93553.1|93503.1|93541.5|93491.5|62
1644609260000|2022-02-11 19:54:20|93544.8|93494.8|93552.3|93502.3|93558.9|93508.9|93543.3|93493.3|66
1644609270000|2022-02-11 19:54:30|93552.4|93502.4|93549.4|93499.4|93554|93504|93537.1|93487.1|66
1644609280000|2022-02-11 19:54:40|93549.5|93499.5|93547.8|93497.8|93555.4|93505.4|93540.3|93490.3|66
1644609290000|2022-02-11 19:54:50|93547.4|93497.4|93554.4|93504.4|93554.4|93504.4|93533.8|93483.8|67
1644609300000|2022-02-11 19:55:00|93554.7|93504.7|93528.6|93478.6|93554.7|93504.7|93525.8|93467.3|73
1644609310000|2022-02-11 19:55:10|93528.4|93478.4|93528.8|93478.8|93532.5|93482.5|93519.4|93469.4|68
1644609320000|2022-02-11 19:55:20|93528.2|93478.2|93537.4|93487.4|93544.9|93492.1|93525.1|93471.7|66
1644609330000|2022-02-11 19:55:30|93536.9|93486.9|93512.1|93462.1|93537.9|93487.9|93498.3|93436.4|75
1644609340000|2022-02-11 19:55:40|93511.9|93461.9|93538|93462.3|93543.1|93473|93511.9|93448.8|71
1644609350000|2022-02-11 19:55:50|93537.6|93461.5|93535.3|93456.9|93540.6|93464|93528.5|93448.3|68
1644609360000|2022-02-11 19:56:00|93535.1|93455.8|93543.8|93463.7|93544.1|93467.3|93527.6|93452.9|71
1644609370000|2022-02-11 19:56:10|93541|93463.4|93529.7|93459.1|93545|93467.7|93529.5|93454.6|67
1644609380000|2022-02-11 19:56:20|93529.5|93458.6|93536.8|93457.7|93542.6|93477.1|93519.5|93453.5|66
1644609390000|2022-02-11 19:56:30|93536.2|93458|93516|93466|93537.6|93471.1|93516|93457.7|65
1644609400000|2022-02-11 19:56:40|93515.9|93465.9|93495|93445|93526|93465.9|93494.8|93444.8|62
1644609410000|2022-02-11 19:56:50|93495.1|93445.1|93485.6|93435.6|93497|93447|93485.5|93435.5|50
1644609420000|2022-02-11 19:57:00|93485.4|93435.4|93487|93437|93488.8|93438.8|93480.2|93430.2|67
1644609430000|2022-02-11 19:57:10|93486.9|93436.9|93484.1|93434.1|93490.5|93440.5|93479.8|93429.8|63
1644609440000|2022-02-11 19:57:20|93485|93435|93491.5|93441.5|93495.5|93445.5|93485|93435|62
1644609450000|2022-02-11 19:57:30|93492.4|93442.4|93494|93444|93501.2|93451.2|93492.4|93442.4|71
1644609460000|2022-02-11 19:57:40|93493.9|93443.9|93489.1|93439.1|93494.3|93444.3|93487.5|93437.5|63
1644609470000|2022-02-11 19:57:50|93488.8|93438.8|93490.3|93440.3|93495.5|93445.5|93488.8|93438.8|69
1644609480000|2022-02-11 19:58:00|93489.6|93439.6|93477.5|93427.5|93490.4|93440.4|93477.3|93427.3|59
1644609490000|2022-02-11 19:58:10|93476.3|93426.3|93482.2|93432.2|93484.1|93434.1|93469.3|93419.3|66
1644609500000|2022-02-11 19:58:20|93483.4|93433.4|93476.5|93426.5|93486.3|93436.3|93476.5|93426.5|61
1644609510000|2022-02-11 19:58:30|93476.7|93426.7|93466.9|93416.9|93476.7|93426.7|93466|93416|59
1644609520000|2022-02-11 19:58:40|93466.6|93416.6|93457.2|93407.2|93472.1|93422.1|93456.7|93406.7|69
1644609530000|2022-02-11 19:58:50|93457.5|93407.5|93452.4|93402.4|93457.9|93407.9|93452.4|93402.4|55
1644609540000|2022-02-11 19:59:00|93451.4|93401.4|93457.9|93407.9|93461.9|93411.9|93449.4|93399.4|70
1644609550000|2022-02-11 19:59:10|93457.5|93407.5|93458.5|93408.5|93464.5|93414.5|93456.2|93406.2|70
1644609560000|2022-02-11 19:59:20|93458.4|93408.4|93470.2|93420.2|93475|93425|93458.2|93408.2|75
1644609570000|2022-02-11 19:59:30|93471.2|93421.2|93478.9|93428.9|93480.7|93430.7|93470.2|93420.2|64
1644609580000|2022-02-11 19:59:40|93478.2|93428.2|93487.1|93437.1|93490|93440|93477.1|93427.1|71
1644609590000|2022-02-11 19:59:50|93487|93437|93499.3|93449.3|93501|93451|93481.9|93431.9|70
1644609600000|2022-02-11 20:00:00|93497.7|93447.7|93506.3|93456.3|93508.2|93458.2|93496.6|93446.6|75
1644609610000|2022-02-11 20:00:10|93506.8|93456.8|93495.9|93445.9|93517.7|93457.9|93492.8|93434.3|69
1644609620000|2022-02-11 20:00:20|93496|93446|93494.8|93411.2|93508.2|93452|93487|93411.2|75
1644609630000|2022-02-11 20:00:30|93495.3|93412.2|93486.8|93407.1|93501.4|93431.8|93481.3|93406.6|76
1644609640000|2022-02-11 20:00:40|93488.3|93408|93522.7|93446.3|93525.1|93459.3|93461|93395.3|78
1644609650000|2022-02-11 20:00:50|93510.5|93460.5|93518|93440.2|93538.2|93461.1|93506.4|93436.1|74
1644609660000|2022-02-11 20:01:00|93517.7|93442.1|93508.3|93458.3|93530.3|93459.2|93500.7|93436.8|74
1644609670000|2022-02-11 20:01:10|93518.2|93447.7|93525.9|93475.9|93526.7|93476|93501.5|93438.9|69
1644609680000|2022-02-11 20:01:20|93523.4|93473.4|93543.6|93456.3|93551.1|93483|93511|93446.4|76
1644609690000|2022-02-11 20:01:30|93520|93470|93524.2|93474.2|93542.4|93478.5|93520|93461.2|71
1644609700000|2022-02-11 20:01:40|93524.1|93474.1|93520.8|93444.6|93543.8|93476.5|93505.1|93444.6|73
1644609710000|2022-02-11 20:01:50|93510.2|93460.2|93511.2|93461.2|93523.5|93464|93502.8|93441.3|73
1644609720000|2022-02-11 20:02:00|93523.2|93452.8|93514.4|93464.4|93523.2|93471.7|93484.7|93427.8|77
1644609730000|2022-02-11 20:02:10|93515.3|93465.3|93508.9|93435.9|93519.2|93469.2|93497.2|93434.7|72
1644609740000|2022-02-11 20:02:20|93493.9|93443.9|93541.3|93462.9|93556.5|93468.2|93485.1|93435.1|44
1644609750000|2022-02-11 20:02:30|93523.6|93462.3|93557.1|93469.9|93557.1|93477.3|93523.6|93461|9
1644609760000|2022-02-11 20:02:40|93559|93486|93555|93443|93564|93487|93555|93443|7
1644609770000|2022-02-11 20:02:50|93547|93445|93527|93422|93547|93445|93518|93416|9
1644609780000|2022-02-11 20:03:00|93529|93419|93492|93392|93533|93422|93492|93392|7
1644609790000|2022-02-11 20:03:10|93506|93403|93481|93385|93506|93403|93481|93384|7
1644609800000|2022-02-11 20:03:20|93486|93384|93441.4|93363|93489|93389|93436.5|93359.7|26
1644609810000|2022-02-11 20:03:30|93442.5|93363.1|93458.2|93376.8|93460.4|93389|93436.8|93363.1|43
1644609820000|2022-02-11 20:03:40|93459.8|93378.5|93422.5|93372.5|93459.8|93388.4|93422.1|93366.1|28
1644609830000|2022-02-11 20:03:50|93421.7|93371.7|93426.9|93349.4|93444.7|93372.5|93421.7|93347.1|54
1644609840000|2022-02-11 20:04:00|93427.4|93351.6|93427.6|93350|93435.3|93359.6|93425.3|93348.9|48
1644609850000|2022-02-11 20:04:10|93428.9|93351.5|93434.7|93384.7|93441.4|93387.5|93421.5|93349.9|47
1644609860000|2022-02-11 20:04:20|93439.2|93389.2|93447.5|93371.1|93451.5|93394.5|93430.7|93370.1|76
1644609870000|2022-02-11 20:04:30|93451.5|93371.8|93475.5|93378.4|93489.3|93380.3|93445.4|93369.4|23
1644609880000|2022-02-11 20:04:40|93475.3|93378.3|93461.4|93366.4|93490|93385.4|93454|93366.4|55
1644609890000|2022-02-11 20:04:50|93461.5|93366.5|93467.8|93390.5|93470.3|93408|93440.2|93350.3|78
1644609900000|2022-02-11 20:05:00|93465.8|93390.9|93461.5|93384.2|93475.6|93411.2|93442.3|93380.3|76
1644609910000|2022-02-11 20:05:10|93460.9|93383.5|93443.4|93393.4|93471.7|93397.2|93432.2|93368.3|74
1644609920000|2022-02-11 20:05:20|93444.5|93394.5|93441.9|93391.9|93470|93405.3|93432.7|93374.8|75
1644609930000|2022-02-11 20:05:30|93443.5|93393.5|93433.6|93383.6|93455.1|93397|93433.6|93381|64
1644609940000|2022-02-11 20:05:40|93435.6|93385.6|93455.3|93405.3|93457.2|93405.9|93435.6|93381.2|67
1644609950000|2022-02-11 20:05:50|93456.4|93406.4|93479.8|93429.8|93496.7|93433|93453.3|93403.3|77
1644609960000|2022-02-11 20:06:00|93480.8|93430.8|93489.3|93415.8|93503.3|93430.8|93477.5|93410|72
1644609970000|2022-02-11 20:06:10|93476|93426|93462.5|93412.5|93503.3|93431.5|93460.8|93404.7|73
1644609980000|2022-02-11 20:06:20|93462.3|93412.3|93448.2|93398.2|93462.8|93412.8|93442.7|93388.4|74
1644609990000|2022-02-11 20:06:30|93445.5|93395.5|93453.5|93377.6|93454.1|93398.2|93435.7|93373.1|73
1644610000000|2022-02-11 20:06:40|93452.9|93378|93437.4|93387.4|93456.6|93394|93435.5|93377.4|69
1644610010000|2022-02-11 20:06:50|93437.5|93387.5|93440.2|93390.2|93456.6|93392.1|93428.7|93370.4|72
1644610020000|2022-02-11 20:07:00|93438.6|93388.6|93443.1|93393.1|93454.9|93396.5|93435.4|93375.7|55
1644610030000|2022-02-11 20:07:10|93444|93394|93442.7|93392.7|93462.2|93402.9|93435.1|93377.9|80
1644610040000|2022-02-11 20:07:20|93443.6|93393.6|93458.8|93383.9|93465.1|93395.7|93439.7|93381.3|74
1644610050000|2022-02-11 20:07:30|93456.7|93386.2|93465.9|93415.9|93482.1|93417.2|93439.3|93384.1|79
1644610060000|2022-02-11 20:07:40|93466.4|93416.4|93471.9|93421.9|93483.5|93422|93460.8|93401.1|71
1644610070000|2022-02-11 20:07:50|93472.5|93422.5|93470.8|93420.8|93475.1|93425.1|93464.5|93414.5|70
1644610080000|2022-02-11 20:08:00|93471|93421|93447.5|93397.5|93471.8|93421.8|93444.9|93394.9|73
1644610090000|2022-02-11 20:08:10|93448|93398|93431.1|93381.1|93448|93398|93431.1|93381.1|71
1644610100000|2022-02-11 20:08:20|93431.9|93381.9|93442.8|93392.8|93443.6|93393.6|93431.1|93381.1|72
1644610110000|2022-02-11 20:08:30|93442.4|93392.4|93426.6|93376.6|93447.4|93397.4|93426.2|93376.2|69
1644610120000|2022-02-11 20:08:40|93426.8|93376.8|93436.6|93386.6|93437|93387|93422.8|93372.8|69
1644610130000|2022-02-11 20:08:50|93436.5|93386.5|93437.1|93387.1|93438.3|93388.3|93436.1|93386.1|59
1644610140000|2022-02-11 20:09:00|93438.7|93388.7|93439.3|93389.3|93440.5|93390.5|93434.9|93384.9|55
1644610150000|2022-02-11 20:09:10|93439.4|93389.4|93441.6|93391.6|93450.6|93400.6|93437.5|93387.5|72
1644610160000|2022-02-11 20:09:20|93442.1|93392.1|93444.6|93394.6|93447.9|93397.9|93442.1|93392.1|71
1644610170000|2022-02-11 20:09:30|93444.3|93394.3|93442.7|93392.7|93446.1|93396.1|93439.7|93389.7|66
1644610180000|2022-02-11 20:09:40|93443.3|93393.3|93437.7|93387.7|93443.3|93393.3|93431.6|93381.6|64
1644610190000|2022-02-11 20:09:50|93438|93388|93454.7|93404.7|93454.7|93404.7|93434.8|93384.8|64
1644610200000|2022-02-11 20:10:00|93454.3|93404.3|93453.4|93403.4|93457.5|93407.5|93446.8|93396.8|65
1644610210000|2022-02-11 20:10:10|93453.2|93403.2|93452.6|93402.6|93453.2|93403.2|93444.5|93394.5|65
1644610220000|2022-02-11 20:10:20|93451.1|93401.1|93447.5|93397.5|93454.6|93404.6|93445.4|93395.4|67
1644610230000|2022-02-11 20:10:30|93447.2|93397.2|93450.6|93400.6|93452.3|93402.3|93447.2|93397.2|60
1644610240000|2022-02-11 20:10:40|93450.7|93400.7|93452.5|93402.5|93453.9|93403.9|93449.3|93399.3|60
1644610250000|2022-02-11 20:10:50|93452.1|93402.1|93451.4|93401.4|93454.1|93404.1|93451.4|93401.4|42
1644610260000|2022-02-11 20:11:00|93451.2|93401.2|93438.3|93388.3|93452.6|93401.7|93431.5|93381.5|70
1644610270000|2022-02-11 20:11:10|93438.9|93388.9|93437|93387|93442|93392|93437|93387|60
1644610280000|2022-02-11 20:11:20|93437.4|93387.4|93438.3|93388.3|93441.5|93391.5|93435.6|93385.6|62
1644610290000|2022-02-11 20:11:30|93437.2|93387.2|93439.8|93389.8|93442.5|93392.5|93435.5|93385.5|69
1644610300000|2022-02-11 20:11:40|93439.4|93389.4|93438|93388|93443.2|93393.2|93432.5|93382.5|55
1644610310000|2022-02-11 20:11:50|93437.5|93387.5|93426.1|93351.5|93437.5|93387.5|93409.5|93341.6|74
1644610320000|2022-02-11 20:12:00|93414.1|93364.1|93412|93362|93417.5|93367.5|93410.4|93360.4|70
1644610330000|2022-02-11 20:12:10|93411.7|93361.7|93400.8|93350.8|93412.6|93362.6|93395.8|93345.8|64
1644610340000|2022-02-11 20:12:20|93400.5|93350.5|93397.2|93347.2|93404.4|93354.4|93397.2|93347.2|61
1644610350000|2022-02-11 20:12:30|93397.7|93347.7|93396.6|93346.6|93403.9|93353.9|93395.8|93345.8|67
1644610360000|2022-02-11 20:12:40|93396.5|93346.5|93397.8|93347.8|93400.2|93350.2|93393.2|93343.2|63
1644610370000|2022-02-11 20:12:50|93397.5|93347.5|93400.3|93350.3|93400.3|93350.3|93394.9|93344.9|59
1644610380000|2022-02-11 20:13:00|93400.4|93350.4|93400.5|93350.5|93408.1|93358.1|93398.6|93348.6|53
1644610390000|2022-02-11 20:13:10|93400.9|93350.9|93398.2|93348.2|93411.4|93361.4|93395.1|93345.1|68
1644610400000|2022-02-11 20:13:20|93398|93348|93403.7|93353.7|93406.6|93356.6|93396.5|93346.5|69
1644610410000|2022-02-11 20:13:30|93403.5|93353.5|93408.6|93358.6|93411.3|93361.3|93403.1|93353.1|66
1644610420000|2022-02-11 20:13:40|93408.7|93358.7|93435.4|93385.4|93437.9|93387.9|93407|93357|68
1644610430000|2022-02-11 20:13:50|93435.7|93385.7|93432.3|93382.3|93438.1|93388.1|93432.3|93382.3|66
1644610440000|2022-02-11 20:14:00|93434.9|93384.9|93436.2|93386.2|93437.4|93387.4|93433.2|93383.2|58
1644610450000|2022-02-11 20:14:10|93436.9|93386.9|93441|93391|93444.9|93394.9|93435.9|93385.9|59
1644610460000|2022-02-11 20:14:20|93440.8|93390.8|93441.2|93391.2|93443.5|93393.5|93432|93382|62
1644610470000|2022-02-11 20:14:30|93439|93389|93438.3|93388.3|93443.3|93393.3|93434.6|93384.6|67
1644610480000|2022-02-11 20:14:40|93437.6|93387.6|93442.4|93392.4|93443.5|93393.5|93431.7|93381.7|67
1644610490000|2022-02-11 20:14:50|93442.9|93392.9|93439.4|93389.4|93444|93394|93436|93386|56
1644610500000|2022-02-11 20:15:00|93440.2|93390.2|93441.9|93391.9|93444|93394|93432.9|93382.9|68
1644610510000|2022-02-11 20:15:10|93444.5|93394.5|93436.9|93386.9|93447.4|93397.4|93434.5|93384.5|73
1644610520000|2022-02-11 20:15:20|93437.8|93387.8|93438.7|93388.7|93439.8|93389.8|93433.9|93383.9|74
1644610530000|2022-02-11 20:15:30|93438.2|93388.2|93441.2|93391.2|93441.4|93391.4|93430.7|93380.7|69
1644610540000|2022-02-11 20:15:40|93441.9|93391.9|93440.4|93390.4|93445.4|93395.4|93430.7|93380.7|63
1644610550000|2022-02-11 20:15:50|93440.3|93390.3|93438.2|93388.2|93442.4|93392.4|93432.3|93382.3|60
1644610560000|2022-02-11 20:16:00|93438|93388|93407.1|93357.1|93438.1|93388.1|93405.5|93355.5|74
1644610570000|2022-02-11 20:16:10|93406.4|93356.4|93389.7|93339.7|93408.3|93358.3|93377.8|93327.8|74
1644610580000|2022-02-11 20:16:20|93393.6|93343.6|93396.7|93346.7|93400.9|93350.9|93392.9|93342.9|67
1644610590000|2022-02-11 20:16:30|93396.4|93346.4|93393.9|93343.9|93400.3|93350.3|93393.9|93343.9|67
1644610600000|2022-02-11 20:16:40|93394.6|93344.6|93402.4|93352.4|93403.3|93353.3|93385.1|93335.1|70
1644610610000|2022-02-11 20:16:50|93403.4|93353.4|93416.3|93366.3|93417.9|93367.9|93402.8|93352.8|70
1644610620000|2022-02-11 20:17:00|93417.8|93367.8|93427.5|93377.5|93432.1|93382.1|93417.8|93367.8|73
1644610630000|2022-02-11 20:17:10|93428.4|93378.4|93431.2|93381.2|93432.9|93382.9|93426.8|93376.8|69
1644610640000|2022-02-11 20:17:20|93433.3|93383.3|93427.2|93377.2|93437.1|93387.1|93426.8|93376.8|74
1644610650000|2022-02-11 20:17:30|93427.4|93377.4|93430.7|93380.7|93431.1|93381.1|93420.5|93370.5|68
1644610660000|2022-02-11 20:17:40|93430.1|93380.1|93431.3|93381.3|93431.3|93381.3|93427.2|93377.2|57
1644610670000|2022-02-11 20:17:50|93431.1|93381.1|93429.8|93379.8|93433|93383|93428.3|93378.3|53
1644610680000|2022-02-11 20:18:00|93429.4|93379.4|93432.6|93382.6|93436.5|93386.5|93428.8|93378.8|57
1644610690000|2022-02-11 20:18:10|93433.9|93383.9|93430|93380|93438.3|93388.3|93428.4|93378.4|74
1644610700000|2022-02-11 20:18:20|93429.2|93379.2|93429.1|93379.1|93433.7|93383.7|93429.1|93379.1|53
1644610710000|2022-02-11 20:18:30|93428.5|93378.5|93433.6|93383.6|93439.1|93389.1|93428.5|93378.5|63
1644610720000|2022-02-11 20:18:40|93433.9|93383.9|93428.8|93378.8|93435.5|93385.5|93427.5|93377.5|68
1644610730000|2022-02-11 20:18:50|93428.7|93378.7|93421.7|93371.7|93430.7|93380.7|93419.8|93369.8|64
1644610740000|2022-02-11 20:19:00|93421.8|93371.8|93435|93385|93436.8|93386.8|93421.1|93371.1|66
1644610750000|2022-02-11 20:19:10|93434.9|93384.9|93432.4|93382.4|93436.2|93386.2|93430|93380|52
1644610760000|2022-02-11 20:19:20|93432.6|93382.6|93424.9|93374.9|93432.9|93382.9|93424.9|93374.9|58
1644610770000|2022-02-11 20:19:30|93424|93374|93426.1|93376.1|93431.3|93381.3|93422.4|93372.4|63
1644610780000|2022-02-11 20:19:40|93426.7|93376.7|93429.7|93379.7|93430.7|93380.7|93424.5|93374.5|44
1644610790000|2022-02-11 20:19:50|93430.4|93380.4|93428.5|93378.5|93433.2|93383.2|93426.9|93376.9|61
1644610800000|2022-02-11 20:20:00|93430.3|93380.3|93434.8|93384.8|93437.4|93399.4|93421.7|93378.7|63
1644610810000|2022-02-11 20:20:10|93426.5|93376.5|93429.4|93379.4|93431.2|93381.2|93425.8|93375.8|58
1644610820000|2022-02-11 20:20:20|93429.2|93379.2|93443.4|93393.4|93443.4|93393.4|93429.2|93379.2|66
1644610830000|2022-02-11 20:20:30|93443.3|93393.3|93444.9|93394.9|93446.6|93396.6|93443.2|93393.2|46
1644610840000|2022-02-11 20:20:40|93445.1|93395.1|93444.4|93394.4|93445.2|93395.2|93440.5|93390.5|53
1644610850000|2022-02-11 20:20:50|93444.5|93394.5|93457.9|93407.9|93458.8|93408.8|93444.2|93394.2|53
1644610860000|2022-02-11 20:21:00|93458|93408|93457.9|93407.9|93460.6|93410.6|93456.5|93406.5|56
1644610870000|2022-02-11 20:21:10|93458|93408|93455.6|93405.6|93458.5|93408.5|93454|93404|51
1644610880000|2022-02-11 20:21:20|93456.6|93406.6|93457.6|93407.6|93459.1|93409.1|93447.4|93397.4|60
1644610890000|2022-02-11 20:21:30|93456.6|93406.6|93454.2|93404.2|93458.6|93408.6|93453.9|93403.9|59
1644610900000|2022-02-11 20:21:40|93454|93404|93456.7|93406.7|93458.3|93408.3|93453.2|93403.2|54
1644610910000|2022-02-11 20:21:50|93456.9|93406.9|93455.6|93405.6|93457.2|93407.2|93454|93404|42
1644610920000|2022-02-11 20:22:00|93455.7|93405.7|93467|93417|93467|93417|93455.4|93405.4|56
1644610930000|2022-02-11 20:22:10|93468.1|93418.1|93471.6|93421.6|93472.7|93422.7|93468.1|93418.1|53
1644610940000|2022-02-11 20:22:20|93470.5|93420.5|93467|93417|93470.9|93420.9|93466.6|93416.6|48
1644610950000|2022-02-11 20:22:30|93467.1|93417.1|93471.1|93421.1|93473|93423|93466.2|93416.2|53
1644610960000|2022-02-11 20:22:40|93471.2|93421.2|93474|93424|93475.7|93425.7|93467.2|93417.2|57
1644610970000|2022-02-11 20:22:50|93476.7|93426.7|93469.5|93419.5|93478.8|93428.8|93466.3|93416.3|56
1644610980000|2022-02-11 20:23:00|93473.2|93423.2|93484.4|93434.4|93487.9|93437.9|93473.2|93423.2|61
1644610990000|2022-02-11 20:23:10|93484.1|93434.1|93484.1|93434.1|93485|93435|93483.9|93433.9|34
1644611000000|2022-02-11 20:23:20|93483.9|93433.9|93480.3|93430.3|93484.3|93434.3|93477.8|93427.8|45
1644611010000|2022-02-11 20:23:30|93480.2|93430.2|93476.8|93426.8|93481.2|93431.2|93476.8|93426.8|52
1644611020000|2022-02-11 20:23:40|93476.7|93426.7|93479.6|93429.6|93484|93434|93476.6|93426.6|59
1644611030000|2022-02-11 20:23:50|93479.5|93429.5|93492.6|93442.6|93493|93443|93479.5|93429.5|58
1644611040000|2022-02-11 20:24:00|93492.8|93442.8|93495.3|93445.3|93495.4|93445.4|93491.4|93441.4|50
1644611050000|2022-02-11 20:24:10|93495|93445|93481.4|93431.4|93495.3|93445.3|93481.4|93431.4|36
1644611060000|2022-02-11 20:24:20|93482.3|93432.3|93481|93431|93484.9|93434.9|93480.1|93430.1|53
1644611070000|2022-02-11 20:24:30|93481.4|93431.4|93460.9|93410.9|93481.9|93431.9|93460.9|93410.9|66
1644611080000|2022-02-11 20:24:40|93462.7|93412.7|93466.9|93416.9|93470|93420|93462.4|93412.4|63
1644611090000|2022-02-11 20:24:50|93466.5|93416.5|93458.8|93408.8|93466.8|93416.8|93454.6|93404.6|70
1644611100000|2022-02-11 20:25:00|93459.4|93409.4|93456.5|93406.5|93460.4|93410.4|93453.2|93403.2|65
1644611110000|2022-02-11 20:25:10|93456.6|93406.6|93455.9|93405.9|93458|93408|93452.8|93402.8|60
1644611120000|2022-02-11 20:25:20|93457|93407|93462.8|93412.8|93465|93415|93455.2|93405.2|70
1644611130000|2022-02-11 20:25:30|93462.9|93412.9|93463.5|93413.5|93470.2|93420.2|93462.9|93412.9|57
1644611140000|2022-02-11 20:25:40|93464|93414|93472.3|93422.3|93475.3|93425.3|93462|93412|61
1644611150000|2022-02-11 20:25:50|93472.5|93422.5|93469.7|93419.7|93474.2|93424.2|93466.9|93416.9|42
1644611160000|2022-02-11 20:26:00|93469.4|93419.4|93463.7|93413.7|93469.5|93419.5|93461.5|93411.5|53
1644611170000|2022-02-11 20:26:10|93463.5|93413.5|93463.6|93413.6|93464.6|93414.6|93462.2|93412.2|45
1644611180000|2022-02-11 20:26:20|93463.9|93413.9|93472.3|93422.3|93473.7|93423.7|93463.6|93413.6|53
1644611190000|2022-02-11 20:26:30|93472|93422|93469.6|93419.6|93472.6|93422.6|93465.3|93415.3|52
1644611200000|2022-02-11 20:26:40|93469.7|93419.7|93462.5|93412.5|93469.7|93419.7|93460.4|93410.4|57
1644611210000|2022-02-11 20:26:50|93462.6|93412.6|93440.3|93390.3|93463.9|93413.9|93439|93389|61
1644611220000|2022-02-11 20:27:00|93440.2|93390.2|93445.9|93395.9|93452.7|93402.7|93436.9|93386.9|70
1644611230000|2022-02-11 20:27:10|93446.9|93396.9|93468.8|93418.8|93469.3|93419.3|93446|93396|72
1644611240000|2022-02-11 20:27:20|93465.2|93415.2|93461.5|93411.5|93474.9|93424.9|93458.3|93408.3|73
1644611250000|2022-02-11 20:27:30|93463.1|93413.1|93478.8|93428.8|93479.4|93429.4|93461.9|93411.9|63
1644611260000|2022-02-11 20:27:40|93479.1|93429.1|93489.9|93439.9|93491.9|93441.9|93477.2|93427.2|70
1644611270000|2022-02-11 20:27:50|93500.4|93428.2|93475.1|93425.1|93500.4|93439.6|93471.1|93421.1|70
1644611280000|2022-02-11 20:28:00|93474.8|93424.8|93471.3|93421.3|93475.2|93425.2|93463.3|93413.3|71
1644611290000|2022-02-11 20:28:10|93471.4|93421.4|93468.7|93418.7|93476.5|93426.5|93466.1|93416.1|70
1644611300000|2022-02-11 20:28:20|93470|93420|93469.5|93419.5|93473.3|93423.3|93461.2|93411.2|72
1644611310000|2022-02-11 20:28:30|93469.4|93419.4|93477.5|93427.5|93480.7|93430.7|93468.1|93418.1|70
1644611320000|2022-02-11 20:28:40|93477.4|93427.4|93482.2|93432.2|93482.2|93432.2|93474.1|93424.1|67
1644611330000|2022-02-11 20:28:50|93482.4|93432.4|93472.1|93422.1|93485.3|93435.3|93469.9|93419.9|70
1644611340000|2022-02-11 20:29:00|93472.6|93422.6|93470.4|93420.4|93473.9|93423.9|93469.7|93419.7|65
1644611350000|2022-02-11 20:29:10|93470.1|93420.1|93481.8|93431.8|93481.8|93431.8|93468.7|93418.7|58
1644611360000|2022-02-11 20:29:20|93481.6|93431.6|93489.1|93439.1|93489.1|93439.1|93477|93427|70
1644611370000|2022-02-11 20:29:30|93482.4|93432.4|93475.7|93425.7|93491.3|93441.3|93475.7|93425.7|74
1644611380000|2022-02-11 20:29:40|93477.2|93427.2|93478.3|93428.3|93482.1|93432.1|93471.7|93421.7|75
1644611390000|2022-02-11 20:29:50|93477.7|93427.7|93475.4|93425.4|93477.7|93427.7|93473.1|93423.1|68
1644611400000|2022-02-11 20:30:00|93479.7|93429.7|93493.6|93443.6|93506.4|93444.8|93479.7|93421.9|75
1644611410000|2022-02-11 20:30:10|93492.3|93442.3|93498.2|93420.9|93505.7|93445.4|93484.6|93420.9|63
1644611420000|2022-02-11 20:30:20|93495.8|93424.3|93494.6|93423.7|93499.5|93435.2|93478.7|93419.5|67
1644611430000|2022-02-11 20:30:30|93496.8|93421.7|93484.6|93434.6|93499.5|93439|93481.8|93421.7|67
1644611440000|2022-02-11 20:30:40|93484.8|93434.8|93501|93426.8|93501.4|93441.3|93482.3|93421|61
1644611450000|2022-02-11 20:30:50|93500.4|93426.2|93505.8|93435.7|93506|93446.2|93490|93426.2|59
1644611460000|2022-02-11 20:31:00|93507|93436.2|93496.1|93446.1|93513|93450.7|93491.7|93432.4|72
1644611470000|2022-02-11 20:31:10|93495.9|93445.9|93490.5|93440.5|93510.1|93450.9|93486.4|93423.9|64
1644611480000|2022-02-11 20:31:20|93490.4|93440.4|93478.7|93406.6|93499.2|93440.4|93464.8|93406.2|65
1644611490000|2022-02-11 20:31:30|93478.4|93406.1|93489.6|93416.2|93489.6|93423.4|93464.9|93405.8|58
1644611500000|2022-02-11 20:31:40|93486.9|93412.4|93475.7|93425.7|93489.5|93425.8|93471.7|93409.3|63
1644611510000|2022-02-11 20:31:50|93468.8|93418.8|93459.6|93409.6|93481.9|93419.7|93457.2|93396|63
1644611520000|2022-02-11 20:32:00|93460.3|93410.3|93469.2|93398.9|93472.2|93412.4|93455.7|93393.5|61
1644611530000|2022-02-11 20:32:10|93470.2|93398.1|93486.5|93404.7|93486.5|93421.7|93458.6|93397.5|57
1644611540000|2022-02-11 20:32:20|93486.6|93405.2|93483.2|93409|93486.6|93420.6|93468.1|93403.2|37
1644611550000|2022-02-11 20:32:30|93482|93410.4|93482.5|93406.2|93499.6|93434.3|93470.7|93406.1|75
1644611560000|2022-02-11 20:32:40|93481.1|93407.4|93491.2|93419.9|93494.3|93430.7|93467|93407.4|66
1644611570000|2022-02-11 20:32:50|93479.7|93429.7|93473.3|93423.3|93492.8|93429.7|93469.2|93407.8|58
1644611580000|2022-02-11 20:33:00|93474|93424|93473.2|93423.2|93489.3|93426.7|93471.5|93409.8|62
1644611590000|2022-02-11 20:33:10|93473.3|93423.3|93480.2|93409.5|93485.1|93425.6|93465.6|93405.2|69
1644611600000|2022-02-11 20:33:20|93479.5|93409.3|93483.7|93413.2|93485.9|93422.9|93464.8|93404|58
1644611610000|2022-02-11 20:33:30|93472.5|93422.5|93473.5|93401.1|93486|93424.9|93460.6|93399.9|58
1644611620000|2022-02-11 20:33:40|93473.7|93399.9|93461.8|93411.8|93477.4|93414.5|93460.3|93398.5|50
1644611630000|2022-02-11 20:33:50|93476.4|93404.2|93485|93412.9|93487|93423.6|93466.6|93404.2|59
1644611640000|2022-02-11 20:34:00|93485.4|93414|93477.2|93406|93485.7|93426.5|93463|93403.2|51
1644611650000|2022-02-11 20:34:10|93466|93416|93472|93392.7|93478.4|93416|93456.1|93390.9|65
1644611660000|2022-02-11 20:34:20|93469.2|93393.8|93476.3|93405.5|93479.7|93412.9|93457.5|93393.8|66
1644611670000|2022-02-11 20:34:30|93479|93401.6|93469.5|93419.5|93486|93419.5|93465.1|93398.7|65
1644611680000|2022-02-11 20:34:40|93471.4|93421.4|93481|93406.3|93481.5|93422.9|93467|93402.1|61
1644611690000|2022-02-11 20:34:50|93479.6|93408|93485.7|93410.9|93486.3|93420.5|93466.7|93407.1|54
1644611700000|2022-02-11 20:35:00|93485.6|93410.5|93488.3|93417.5|93491.4|93424.5|93470.6|93410.5|61
1644611710000|2022-02-11 20:35:10|93487.9|93417.6|93484.5|93407.1|93490.5|93428.2|93474.7|93407.1|60
1644611720000|2022-02-11 20:35:20|93482|93408.1|93484.7|93403.2|93491.6|93410.8|93477.8|93398.8|79
1644611730000|2022-02-11 20:35:30|93489.8|93398|93480.4|93405|93491.1|93408.2|93477.7|93398|58
1644611740000|2022-02-11 20:35:40|93481.2|93404.3|93490.6|93409.2|93490.6|93411.4|93479.2|93397.4|71
1644611750000|2022-02-11 20:35:50|93489.7|93408.6|93487.2|93403.4|93491.6|93411.5|93479.2|93399.8|71
1644611760000|2022-02-11 20:36:00|93488.3|93404.2|93471|93391.5|93490.8|93410.2|93467.8|93389.3|70
1644611770000|2022-02-11 20:36:10|93465.3|93393.2|93468.2|93381.2|93471.4|93393.4|93459.2|93381.2|66
1644611780000|2022-02-11 20:36:20|93470.5|93380.9|93454.5|93380.1|93470.6|93384.6|93452.8|93375.3|65
1644611790000|2022-02-11 20:36:30|93454.6|93379.4|93458.2|93372|93462.6|93379.4|93450.5|93369.1|65
1644611800000|2022-02-11 20:36:40|93457.8|93370.2|93456.8|93377.2|93469|93383.9|93449.5|93370.2|71
1644611810000|2022-02-11 20:36:50|93457.1|93377.1|93467.1|93383.2|93469.6|93394.7|93443.7|93375.7|62
1644611820000|2022-02-11 20:37:00|93464.2|93385.3|93472.3|93391.3|93482.6|93392.3|93464.2|93383.1|69
1644611830000|2022-02-11 20:37:10|93472.6|93391.7|93478.3|93385.1|93489.9|93400.7|93465.4|93381.2|68
1644611840000|2022-02-11 20:37:20|93472.6|93385.3|93474.4|93385.8|93482.6|93394.1|93470.1|93380.4|72
1644611850000|2022-02-11 20:37:30|93476.7|93385.3|93482.7|93385.8|93482.7|93394.1|93470.3|93382.2|59
1644611860000|2022-02-11 20:37:40|93481.1|93387.6|93474.6|93394.5|93487.7|93395.3|93469.6|93386.7|58
1644611870000|2022-02-11 20:37:50|93474.7|93394.6|93476.5|93395.7|93479.7|93397.9|93472.6|93391.8|46
1644611880000|2022-02-11 20:38:00|93478.3|93395.9|93484.1|93401.8|93490.5|93403.2|93472.4|93392|62
1644611890000|2022-02-11 20:38:10|93482.6|93401.6|93483.2|93391.4|93495.4|93403|93478.9|93386.9|67
1644611900000|2022-02-11 20:38:20|93486.3|93392.4|93474.7|93395.1|93493.5|93400|93474.7|93382.4|74
1644611910000|2022-02-11 20:38:30|93476.5|93394.1|93474.1|93394.2|93483|93396.5|93470.2|93389|57
1644611920000|2022-02-11 20:38:40|93474.7|93393.6|93478.8|93395.3|93486.6|93398.3|93472.1|93387|66
1644611930000|2022-02-11 20:38:50|93480.4|93394|93479.4|93396.8|93490.1|93402.1|93477.1|93392.9|70
1644611940000|2022-02-11 20:39:00|93480.4|93396.2|93483.3|93390.1|93488.6|93398|93478.3|93385.5|72
1644611950000|2022-02-11 20:39:10|93484.3|93390.4|93486.1|93398.4|93497.1|93403.2|93474.6|93390.4|55
1644611960000|2022-02-11 20:39:20|93485.2|93398.3|93488.9|93398.1|93493.5|93405.3|93478.6|93394.4|66
1644611970000|2022-02-11 20:39:30|93484.3|93397.9|93487.1|93401.5|93489.5|93405.6|93479.7|93397.3|42
1644611980000|2022-02-11 20:39:40|93487.6|93402.1|93478.9|93393.4|93487.6|93402.8|93478.9|93386.2|48
1644611990000|2022-02-11 20:39:50|93480.4|93393.1|93469.9|93419.9|93481.5|93419.9|93466|93377.8|60
1644612000000|2022-02-11 20:40:00|93486.9|93416|93490.5|93419.1|93493.2|93430.6|93476|93410.5|67
1644612010000|2022-02-11 20:40:10|93489.5|93418.3|93481.7|93431.7|93489.5|93432.9|93478|93418.3|46
1644612020000|2022-02-11 20:40:20|93481.9|93431.9|93480.9|93430.9|93482.2|93432.2|93474.9|93424.9|44
1644612030000|2022-02-11 20:40:30|93480.2|93430.2|93485.4|93435.4|93487.1|93437.1|93478.7|93428.7|61
1644612040000|2022-02-11 20:40:40|93485|93435|93482|93432|93489.8|93439.8|93480.9|93430.9|60
1644612050000|2022-02-11 20:40:50|93481.9|93431.9|93485.8|93435.8|93487.2|93437.2|93481.5|93431.5|52
1644612060000|2022-02-11 20:41:00|93485.9|93435.9|93477.9|93427.9|93485.9|93435.9|93471.7|93421.7|64
1644612070000|2022-02-11 20:41:10|93477.4|93427.4|93462.4|93412.4|93480.5|93430.5|93459.5|93409.5|55
1644612080000|2022-02-11 20:41:20|93463.1|93413.1|93465.1|93415.1|93465.9|93415.9|93461.4|93411.4|47
1644612090000|2022-02-11 20:41:30|93463.7|93413.7|93454.5|93404.5|93465.8|93415.8|93454.5|93404.5|41
1644612100000|2022-02-11 20:41:40|93454.8|93404.8|93456.3|93406.3|93457.8|93407.8|93452.8|93402.8|54
1644612110000|2022-02-11 20:41:50|93456.4|93406.4|93464.1|93414.1|93467.1|93417.1|93455.5|93405.5|49
1644612120000|2022-02-11 20:42:00|93464.9|93414.9|93465|93415|93465.7|93415.7|93462.9|93412.9|43
1644612130000|2022-02-11 20:42:10|93465.5|93415.5|93463.6|93413.6|93466.1|93416.1|93463.6|93413.6|33
1644612140000|2022-02-11 20:42:20|93463.5|93413.5|93463.8|93413.8|93465.6|93415.6|93462.1|93412.1|40
1644612150000|2022-02-11 20:42:30|93463.9|93413.9|93463.7|93413.7|93465.4|93415.4|93460.4|93410.4|51
1644612160000|2022-02-11 20:42:40|93462.3|93412.3|93454|93404|93464.4|93414.4|93453.9|93403.9|66
1644612170000|2022-02-11 20:42:50|93453.8|93403.8|93456.2|93406.2|93459.7|93409.7|93451.3|93401.3|61
1644612180000|2022-02-11 20:43:00|93455.5|93405.5|93451.9|93401.9|93460.3|93410.3|93450.1|93400.1|60
1644612190000|2022-02-11 20:43:10|93453.2|93403.2|93434.8|93384.8|93454.2|93404.2|93433.8|93383.8|61
1644612200000|2022-02-11 20:43:20|93434.5|93384.5|93420.9|93370.9|93435.8|93385.8|93417.1|93367.1|62
1644612210000|2022-02-11 20:43:30|93421.4|93371.4|93432.2|93361.5|93432.2|93375.8|93420.1|93361.5|61
1644612220000|2022-02-11 20:43:40|93431.6|93361.2|93404|93354|93431.6|93373.4|93402.8|93348.9|61
1644612230000|2022-02-11 20:43:50|93403.3|93353.3|93400.6|93350.6|93405.5|93355.5|93399.9|93349.9|56
1644612240000|2022-02-11 20:44:00|93400.5|93350.5|93400.5|93350.5|93403.1|93353.1|93399.2|93349.2|51
1644612250000|2022-02-11 20:44:10|93400.4|93350.4|93417.3|93367.3|93422.5|93372.5|93399.9|93349.9|73
1644612260000|2022-02-11 20:44:20|93417.9|93367.9|93431.2|93381.2|93432.5|93382.5|93416|93366|72
1644612270000|2022-02-11 20:44:30|93431.8|93381.8|93420.1|93370.1|93431.8|93381.8|93417.6|93367.6|70
1644612280000|2022-02-11 20:44:40|93420|93370|93420.1|93370.1|93420.9|93370.9|93414.4|93364.4|63
1644612290000|2022-02-11 20:44:50|93420.7|93370.7|93420.2|93370.2|93424.6|93374.6|93418.4|93368.4|50
1644612300000|2022-02-11 20:45:00|93421.6|93371.6|93428.2|93378.2|93428.2|93378.2|93417|93367|59
1644612310000|2022-02-11 20:45:10|93428|93378|93434.9|93384.9|93437.8|93387.8|93426|93376|59
1644612320000|2022-02-11 20:45:20|93436.3|93386.3|93439.6|93389.6|93441.1|93391.1|93431.5|93381.5|59
1644612330000|2022-02-11 20:45:30|93438.3|93388.3|93435.2|93385.2|93438.3|93388.3|93430.1|93380.1|49
1644612340000|2022-02-11 20:45:40|93436|93386|93428.3|93378.3|93436.1|93386.1|93425.4|93375.4|61
1644612350000|2022-02-11 20:45:50|93427.8|93377.8|93433.7|93383.7|93436.2|93386.2|93427.1|93377.1|45
1644612360000|2022-02-11 20:46:00|93433.9|93383.9|93436.9|93386.9|93438.2|93388.2|93429.9|93379.9|58
1644612370000|2022-02-11 20:46:10|93437.2|93387.2|93433.5|93383.5|93438.3|93388.3|93433.5|93383.5|47
1644612380000|2022-02-11 20:46:20|93433.7|93383.7|93436.5|93386.5|93437.1|93387.1|93433.2|93383.2|52
1644612390000|2022-02-11 20:46:30|93435.9|93385.9|93433.3|93383.3|93437.4|93387.4|93432.6|93382.6|47
1644612400000|2022-02-11 20:46:40|93433.5|93383.5|93423.9|93373.9|93434.5|93384.5|93416.6|93366.6|63
1644612410000|2022-02-11 20:46:50|93424|93374|93425.2|93375.2|93425.4|93375.4|93420.8|93370.8|63
1644612420000|2022-02-11 20:47:00|93424.9|93374.9|93433.4|93383.4|93433.9|93383.9|93422.4|93372.4|62
1644612430000|2022-02-11 20:47:10|93433.6|93383.6|93429.8|93379.8|93434.8|93384.8|93426.7|93376.7|59
1644612440000|2022-02-11 20:47:20|93430|93380|93423.2|93373.2|93434.6|93384.6|93419.9|93369.9|63
1644612450000|2022-02-11 20:47:30|93422.2|93372.2|93418.9|93368.9|93424.9|93374.9|93417.7|93367.7|63
1644612460000|2022-02-11 20:47:40|93419.8|93369.8|93415.9|93365.9|93420.8|93370.8|93412|93362|61
1644612470000|2022-02-11 20:47:50|93413.7|93363.7|93427.7|93377.7|93432.6|93382.6|93413.7|93363.7|64
1644612480000|2022-02-11 20:48:00|93427.9|93377.9|93409.8|93359.8|93428.1|93378.1|93408.7|93358.7|57
1644612490000|2022-02-11 20:48:10|93410.3|93360.3|93399.2|93349.2|93412.7|93362.7|93396.7|93346.7|62
1644612500000|2022-02-11 20:48:20|93400.2|93350.2|93398.9|93348.9|93406.7|93356.7|93398.5|93348.5|62
1644612510000|2022-02-11 20:48:30|93399.1|93349.1|93408.8|93358.8|93412.1|93362.1|93398.6|93348.6|64
1644612520000|2022-02-11 20:48:40|93408.1|93358.1|93410.4|93360.4|93412|93362|93405.8|93355.8|51
1644612530000|2022-02-11 20:48:50|93410.7|93360.7|93410.2|93360.2|93412.8|93362.8|93409.5|93359.5|42
1644612540000|2022-02-11 20:49:00|93409.6|93359.6|93394.3|93344.3|93410.2|93360.2|93391.7|93341.7|46
1644612550000|2022-02-11 20:49:10|93394.2|93344.2|93398.3|93348.3|93401.9|93351.9|93392.7|93342.7|62
1644612560000|2022-02-11 20:49:20|93399.1|93349.1|93411.3|93361.3|93418.4|93368.4|93395.6|93345.6|63
1644612570000|2022-02-11 20:49:30|93412.5|93362.5|93416.7|93366.7|93419.9|93369.9|93409.8|93359.8|70
1644612580000|2022-02-11 20:49:40|93417.3|93367.3|93425.6|93375.6|93427.3|93377.3|93416.5|93366.5|65
1644612590000|2022-02-11 20:49:50|93425.3|93375.3|93425.6|93375.6|93425.7|93375.7|93416.3|93366.3|69
1644612600000|2022-02-11 20:50:00|93424.8|93374.8|93422.5|93372.5|93428.9|93378.9|93421.8|93371.8|68
1644612610000|2022-02-11 20:50:10|93422.6|93372.6|93426.7|93376.7|93427.2|93377.2|93411|93361|71
1644612620000|2022-02-11 20:50:20|93427.2|93377.2|93430.3|93380.3|93430.4|93380.4|93424.1|93374.1|65
1644612630000|2022-02-11 20:50:30|93430.1|93380.1|93430|93380|93437.5|93387.5|93428.3|93378.3|69
1644612640000|2022-02-11 20:50:40|93428.9|93378.9|93425.3|93375.3|93429.6|93379.6|93423.3|93373.3|63
1644612650000|2022-02-11 20:50:50|93425.9|93375.9|93429.6|93379.6|93431.5|93381.5|93423.8|93373.8|62
1644612660000|2022-02-11 20:51:00|93432|93382|93436.2|93386.2|93436.9|93386.9|93430.6|93380.6|64
1644612670000|2022-02-11 20:51:10|93436.1|93386.1|93443.6|93393.6|93448.1|93398.1|93435.4|93385.4|65
1644612680000|2022-02-11 20:51:20|93441.9|93391.9|93446.5|93396.5|93448.1|93398.1|93441.1|93391.1|53
1644612690000|2022-02-11 20:51:30|93447.8|93397.8|93449.1|93399.1|93449.8|93399.8|93446.5|93396.5|52
1644612700000|2022-02-11 20:51:40|93450|93400|93462.1|93412.1|93462.1|93412.1|93449|93399|51
1644612710000|2022-02-11 20:51:50|93462.5|93412.5|93462.4|93412.4|93464.5|93414.5|93459.5|93409.5|51
1644612720000|2022-02-11 20:52:00|93462.7|93412.7|93481.3|93431.3|93481.3|93431.3|93459.4|93409.4|70
1644612730000|2022-02-11 20:52:10|93481.2|93431.2|93487.7|93437.7|93495.4|93445.4|93477.2|93427.2|69
1644612740000|2022-02-11 20:52:20|93488.8|93438.8|93479.7|93429.7|93489.6|93439.6|93476.8|93426.8|60
1644612750000|2022-02-11 20:52:30|93479.4|93429.4|93467|93417|93482.3|93432.3|93461.1|93411.1|70
1644612760000|2022-02-11 20:52:40|93467.6|93417.6|93476.5|93426.5|93477.6|93427.6|93465.2|93415.2|64
1644612770000|2022-02-11 20:52:50|93477.1|93427.1|93463.4|93413.4|93477.1|93427.1|93463.4|93413.4|65
1644612780000|2022-02-11 20:53:00|93463.5|93413.5|93461.6|93411.6|93466.9|93416.9|93457.1|93407.1|66
1644612790000|2022-02-11 20:53:10|93461.8|93411.8|93457.4|93407.4|93470.4|93420.4|93454.1|93404.1|65
1644612800000|2022-02-11 20:53:20|93457.6|93407.6|93463.1|93413.1|93466|93416|93457.6|93407.6|63
1644612810000|2022-02-11 20:53:30|93463.2|93413.2|93462.6|93412.6|93463.8|93413.8|93460.8|93410.8|45
1644612820000|2022-02-11 20:53:40|93464.8|93414.8|93471.7|93421.7|93472.6|93422.6|93464.8|93414.8|46
1644612830000|2022-02-11 20:53:50|93472.7|93422.7|93469.9|93419.9|93473|93423|93466.8|93416.8|56
1644612840000|2022-02-11 20:54:00|93470.7|93420.7|93478.2|93428.2|93478.3|93428.3|93468.9|93418.9|60
1644612850000|2022-02-11 20:54:10|93476.6|93426.6|93472.7|93422.7|93477.5|93427.5|93466.2|93416.2|68
1644612860000|2022-02-11 20:54:20|93473|93423|93476.2|93426.2|93479.9|93429.9|93471.7|93421.7|63
1644612870000|2022-02-11 20:54:30|93476|93426|93474|93424|93476.8|93426.8|93470.1|93420.1|58
1644612880000|2022-02-11 20:54:40|93473.2|93423.2|93481.4|93431.4|93481.4|93431.4|93471.3|93421.3|51
1644612890000|2022-02-11 20:54:50|93479.7|93429.7|93472.6|93422.6|93484.2|93434.2|93471.2|93421.2|57
1644612900000|2022-02-11 20:55:00|93472.1|93422.1|93471.2|93421.2|93472.9|93422.9|93464.4|93414.4|62
1644612910000|2022-02-11 20:55:10|93470.4|93420.4|93462.5|93412.5|93474.5|93424.5|93459.5|93409.5|64
1644612920000|2022-02-11 20:55:20|93462.1|93412.1|93461|93411|93462.1|93412.1|93458.1|93408.1|47
1644612930000|2022-02-11 20:55:30|93461.8|93411.8|93457.3|93407.3|93462.3|93412.3|93454.4|93404.4|66
1644612940000|2022-02-11 20:55:40|93457.4|93407.4|93451.4|93401.4|93457.6|93407.6|93450.4|93400.4|62
1644612950000|2022-02-11 20:55:50|93451.7|93401.7|93445.5|93395.5|93452.8|93402.8|93443|93393|68
1644612960000|2022-02-11 20:56:00|93445.1|93395.1|93455.8|93405.8|93455.8|93405.8|93442.4|93392.4|66
1644612970000|2022-02-11 20:56:10|93454.7|93404.7|93455.2|93405.2|93458.2|93408.2|93450.5|93400.5|69
1644612980000|2022-02-11 20:56:20|93451.9|93401.9|93453.2|93403.2|93458.8|93408.8|93449.5|93399.5|72
1644612990000|2022-02-11 20:56:30|93453|93403|93468.9|93418.9|93468.9|93418.9|93450.5|93400.5|72
1644613000000|2022-02-11 20:56:40|93469.6|93419.6|93458.1|93408.1|93472.3|93422.3|93456.1|93406.1|65
1644613010000|2022-02-11 20:56:50|93458.8|93408.8|93454|93404|93459.6|93409.6|93453.5|93403.5|49
1644613020000|2022-02-11 20:57:00|93453.4|93403.4|93453.4|93403.4|93456.5|93406.5|93451.7|93401.7|53
1644613030000|2022-02-11 20:57:10|93453.6|93403.6|93460.7|93410.7|93461.5|93411.5|93453.1|93403.1|42
1644613040000|2022-02-11 20:57:20|93460.6|93410.6|93470.7|93420.7|93474|93424|93460.6|93410.6|57
1644613050000|2022-02-11 20:57:30|93470.9|93420.9|93466.8|93416.8|93473.3|93423.3|93466.8|93416.8|48
1644613060000|2022-02-11 20:57:40|93463.8|93413.8|93462.3|93412.3|93464.9|93414.9|93461.7|93411.7|56
1644613070000|2022-02-11 20:57:50|93463.3|93413.3|93467.2|93417.2|93468.4|93418.4|93461.8|93411.8|58
1644613080000|2022-02-11 20:58:00|93465.7|93415.7|93462.9|93412.9|93467.7|93417.7|93462.5|93412.5|53
1644613090000|2022-02-11 20:58:10|93463.7|93413.7|93467.1|93417.1|93471.8|93421.8|93462.9|93412.9|66
1644613100000|2022-02-11 20:58:20|93469.1|93419.1|93487.1|93437.1|93487.7|93437.7|93465.6|93415.6|66
1644613110000|2022-02-11 20:58:30|93486.9|93436.9|93490.3|93440.3|93492.5|93442.5|93485.7|93435.7|56
1644613120000|2022-02-11 20:58:40|93490.6|93440.6|93486.1|93436.1|93495.2|93445.2|93485.3|93435.3|60
1644613130000|2022-02-11 20:58:50|93485.9|93435.9|93483.6|93433.6|93489.4|93439.4|93482.5|93432.5|56
1644613140000|2022-02-11 20:59:00|93484.2|93434.2|93482.6|93432.6|93488.9|93438.9|93482.5|93432.5|62
1644613150000|2022-02-11 20:59:10|93482.4|93432.4|93475.8|93425.8|93482.8|93432.8|93473.8|93423.8|61
1644613160000|2022-02-11 20:59:20|93475.9|93425.9|93476.7|93426.7|93477.3|93427.3|93474.1|93424.1|54
1644613170000|2022-02-11 20:59:30|93477.4|93427.4|93473.1|93423.1|93477.4|93427.4|93469.1|93419.1|54
1644613180000|2022-02-11 20:59:40|93473.2|93423.2|93474.6|93424.6|93474.9|93424.9|93469.7|93419.7|44
1644613190000|2022-02-11 20:59:50|93474.8|93424.8|93478.8|93428.8|93480.2|93430.2|93474.3|93424.3|54
1644613200000|2022-02-11 21:00:00|93482.5|93432.5|93480|93430|93493.2|93436.4|93479.8|93422.1|64
1644613210000|2022-02-11 21:00:10|93480.6|93430.6|93482.3|93432.3|93483.1|93433.1|93479.6|93429.6|40
1644613220000|2022-02-11 21:00:20|93481.4|93431.4|93471.2|93421.2|93483.8|93431.4|93470.6|93413.5|54
1644613230000|2022-02-11 21:00:30|93471.4|93421.4|93470.8|93420.8|93473.2|93423.2|93469.4|93419.4|33
1644613240000|2022-02-11 21:00:40|93471.1|93421.1|93457.1|93407.1|93475.9|93425.9|93457.1|93407.1|34
1644613250000|2022-02-11 21:00:50|93457.5|93407.5|93456.8|93406.8|93467.1|93408.7|93456.8|93396.2|42
1644613260000|2022-02-11 21:01:00|93457.5|93407.5|93451.3|93401.3|93458.4|93408.4|93451.2|93401.2|49
1644613270000|2022-02-11 21:01:10|93451.4|93401.4|93451.1|93401.1|93455.5|93405.5|93450.7|93400.7|40
1644613280000|2022-02-11 21:01:20|93451.2|93401.2|93451.4|93401.4|93452.3|93402.3|93448.3|93398.3|35
1644613290000|2022-02-11 21:01:30|93451.9|93401.9|93447.6|93397.6|93452.6|93402.6|93444.5|93394.5|24
1644613300000|2022-02-11 21:01:40|93448.6|93398.6|93447.7|93397.7|93450|93400|93447.4|93397.4|37
1644613310000|2022-02-11 21:01:50|93447.9|93397.9|93448.7|93398.7|93450.5|93400.5|93447.1|93397.1|18
1644613320000|2022-02-11 21:02:00|93448.9|93398.9|93448.2|93398.2|93452.3|93402.3|93446.6|93396.6|32
1644613330000|2022-02-11 21:02:10|93448.4|93398.4|93449.2|93399.2|93449.5|93399.5|93445|93395|44
1644613340000|2022-02-11 21:02:20|93449|93399|93453.6|93403.6|93453.6|93403.6|93448.5|93398.5|48
1644613350000|2022-02-11 21:02:30|93453.8|93403.8|93459.6|93409.6|93488.1|93416.3|93453.8|93395.1|69
1644613360000|2022-02-11 21:02:40|93471.9|93397.7|93459.2|93409.2|93475.2|93414|93457.9|93394.2|49
1644613370000|2022-02-11 21:02:50|93459.3|93409.3|93459.1|93409.1|93462|93412|93459.1|93409.1|27
1644613380000|2022-02-11 21:03:00|93458.8|93408.8|93459.2|93409.2|93462|93412|93458.5|93408.5|34
1644613390000|2022-02-11 21:03:10|93457.8|93407.8|93451.5|93401.5|93458.9|93408.9|93450.7|93400.7|30
1644613400000|2022-02-11 21:03:20|93450.5|93400.5|93448.4|93398.4|93451.7|93401.7|93448.3|93398.3|34
1644613410000|2022-02-11 21:03:30|93448.6|93398.6|93441.2|93391.2|93448.6|93398.6|93441.2|93391.2|38
1644613420000|2022-02-11 21:03:40|93441.1|93391.1|93444.4|93394.4|93444.6|93394.6|93439.2|93389.2|42
1644613430000|2022-02-11 21:03:50|93443.8|93393.8|93442.5|93392.5|93443.9|93393.9|93440.8|93390.8|28
1644613440000|2022-02-11 21:04:00|93442.6|93392.6|93443.6|93393.6|93443.9|93393.9|93442.5|93392.5|19
1644613450000|2022-02-11 21:04:10|93443.9|93393.9|93444.8|93394.8|93444.8|93394.8|93442|93392|13
1644613460000|2022-02-11 21:04:20|93444.2|93394.2|93443.7|93393.7|93446.4|93396.4|93441.2|93391.2|29
1644613470000|2022-02-11 21:04:30|93443.6|93393.6|93443.2|93393.2|93443.6|93393.6|93440.6|93390.6|19
1644613480000|2022-02-11 21:04:40|93442.9|93392.9|93442.6|93392.6|93443.1|93393.1|93440.8|93390.8|19
1644613490000|2022-02-11 21:04:50|93440.9|93390.9|93434.2|93384.2|93442|93392|93433.8|93383.8|34
1644613500000|2022-02-11 21:05:00|93434.4|93384.4|93431.5|93381.5|93435.5|93385.5|93431|93381|41
1644613510000|2022-02-11 21:05:10|93430.7|93380.7|93429|93379|93432.3|93382.3|93428.6|93378.6|32
1644613520000|2022-02-11 21:05:20|93428.9|93378.9|93432.1|93382.1|93433.7|93383.7|93427.7|93377.7|28
1644613530000|2022-02-11 21:05:30|93432.3|93382.3|93432.9|93382.9|93433.7|93383.7|93432|93382|31
1644613540000|2022-02-11 21:05:40|93433|93383|93433.9|93383.9|93437.1|93387.1|93433|93383|33
1644613550000|2022-02-11 21:05:50|93434.1|93384.1|93434|93384|93434.1|93384.1|93432.2|93382.2|17
1644613560000|2022-02-11 21:06:00|93432.6|93382.6|93431.9|93381.9|93433.1|93383.1|93430.6|93380.6|59
1644613570000|2022-02-11 21:06:10|93431.3|93381.3|93432.3|93382.3|93433|93383|93430.3|93380.3|43
1644613580000|2022-02-11 21:06:20|93432|93382|93431|93381|93433.5|93383.5|93429.6|93379.6|35
1644613590000|2022-02-11 21:06:30|93431.4|93381.4|93431.5|93381.5|93432|93382|93429.4|93379.4|39
1644613600000|2022-02-11 21:06:40|93431.6|93381.6|93431.1|93381.1|93432|93382|93429.4|93379.4|31
1644613610000|2022-02-11 21:06:50|93430.7|93380.7|93437|93387|93438.8|93388.8|93429.4|93379.4|38
1644613620000|2022-02-11 21:07:00|93437.2|93387.2|93439.4|93389.4|93443.6|93393.6|93426.5|93376.5|57
1644613630000|2022-02-11 21:07:10|93446.3|93396.3|93450.2|93400.2|93461.4|93401.3|93446.1|93390.3|55
1644613640000|2022-02-11 21:07:20|93449.9|93399.9|93445.7|93395.7|93461.2|93400.9|93445.7|93388.8|48
1644613650000|2022-02-11 21:07:30|93445.5|93395.5|93447.5|93397.5|93447.9|93397.9|93445.5|93395.5|22
1644613660000|2022-02-11 21:07:40|93449.5|93399.5|93441.6|93391.6|93451.6|93399.9|93436|93379|40
1644613670000|2022-02-11 21:07:50|93441.8|93391.8|93440.7|93390.7|93452.8|93393.3|93438.4|93382.4|36
1644613680000|2022-02-11 21:08:00|93441|93391|93446.9|93396.9|93447.2|93397.2|93438.3|93388.3|44
1644613690000|2022-02-11 21:08:10|93448|93398|93452.1|93402.1|93452.6|93402.6|93448|93398|30
1644613700000|2022-02-11 21:08:20|93450.8|93400.8|93450.4|93400.4|93455.1|93405.1|93449.5|93399.5|33
1644613710000|2022-02-11 21:08:30|93451.3|93401.3|93456.1|93406.1|93457.3|93407.3|93450.6|93400.6|26
1644613720000|2022-02-11 21:08:40|93456|93406|93458.5|93408.5|93469.1|93409.9|93455.9|93398|33
1644613730000|2022-02-11 21:08:50|93458.6|93408.6|93463.2|93413.2|93463.2|93413.2|93452.7|93402.7|37
1644613740000|2022-02-11 21:09:00|93463|93413|93472.2|93422.2|93477.2|93422.2|93461.8|93402.6|32
1644613750000|2022-02-11 21:09:10|93471.4|93421.4|93480.3|93430.3|93481.9|93431.9|93471.3|93421.3|54
1644613760000|2022-02-11 21:09:20|93475.8|93425.8|93473.1|93423.1|93476.5|93426.5|93472.6|93422.6|29
1644613770000|2022-02-11 21:09:30|93474.5|93424.5|93475.7|93425.7|93476.3|93426.3|93471.6|93421.6|42
1644613780000|2022-02-11 21:09:40|93475.9|93425.9|93476.5|93426.5|93477.4|93427.4|93474.6|93424.6|59
1644613790000|2022-02-11 21:09:50|93476.7|93426.7|93472.6|93422.6|93478.5|93428.5|93472.1|93422.1|34
1644613800000|2022-02-11 21:10:00|93472.4|93422.4|93474.4|93424.4|93476.4|93426.4|93471.9|93421.9|72
1644613810000|2022-02-11 21:10:10|93473.8|93423.8|93471.8|93421.8|93474.1|93424.1|93470.1|93420.1|59
1644613820000|2022-02-11 21:10:20|93472.2|93422.2|93478.6|93428.6|93480.1|93430.1|93471.6|93421.6|63
1644613830000|2022-02-11 21:10:30|93480|93430|93495.1|93424.8|93515.6|93443.9|93476.5|93417|69
1644613840000|2022-02-11 21:10:40|93481.7|93424.3|93508.7|93433.1|93512.8|93444.3|93481.7|93414.6|38
1644613920000|2022-02-11 21:12:00|93538|93430|93525.9|93442.3|93539.1|93460.2|93510.2|93425.4|41
1644613930000|2022-02-11 21:12:10|93520.3|93445.4|93531.6|93444.5|93539.6|93446.6|93520.2|93430.9|46
1644613940000|2022-02-11 21:12:20|93530.6|93441.6|93527.8|93439.1|93535|93444.5|93521.9|93434.9|35
1644613950000|2022-02-11 21:12:30|93526.1|93440.6|93526.6|93443|93532.5|93445.5|93521.6|93437.8|19
1644613960000|2022-02-11 21:12:40|93525.1|93438.7|93519.7|93444.7|93529.9|93445.4|93516.7|93434.5|19
1644613970000|2022-02-11 21:12:50|93521|93445.1|93526.3|93440.6|93537|93451.7|93517.8|93439.5|46
1644613980000|2022-02-11 21:13:00|93525.3|93442|93518.7|93443.3|93529.5|93445.9|93514.6|93427.2|68
1644613990000|2022-02-11 21:13:10|93520.7|93441.4|93529.5|93434.4|93531.1|93446.8|93510.1|93433.5|72
1644614000000|2022-02-11 21:13:20|93524.2|93435.9|93518.6|93430.6|93528.3|93455.3|93500.2|93427.7|71
1644614010000|2022-02-11 21:13:30|93518.7|93429.2|93517.4|93438.2|93530.4|93452.2|93502.2|93422.2|63
1644614020000|2022-02-11 21:13:40|93516.1|93439.8|93524.9|93448.2|93531.5|93456.8|93504.4|93426.3|61
1644614030000|2022-02-11 21:13:50|93524.5|93447.4|93521.5|93423.6|93528.9|93448.5|93509.7|93410.1|59
1644614040000|2022-02-11 21:14:00|93520.4|93423.8|93521.4|93435.5|93527.2|93436.3|93507.2|93416.5|65
1644614050000|2022-02-11 21:14:10|93522.9|93434.1|93517.5|93445.5|93526.8|93456.2|93496.2|93432.1|61
1644614060000|2022-02-11 21:14:20|93520.1|93446.5|93508.9|93458.9|93523.3|93458.9|93505.9|93442.8|37
1644614070000|2022-02-11 21:14:30|93519.8|93449.2|93520.2|93446.9|93521.1|93458.4|93507.1|93446.4|27
1644614080000|2022-02-11 21:14:40|93519|93447.4|93505.9|93435.6|93520.9|93456|93496.6|93431.9|42
1644614090000|2022-02-11 21:14:50|93506.2|93434.5|93523.1|93437.5|93531|93447.7|93496.5|93419|43
1644614100000|2022-02-11 21:15:00|93526.4|93436.6|93500.5|93427.4|93531.5|93445.5|93497.4|93411.3|79
1644614110000|2022-02-11 21:15:10|93498|93427.2|93506.2|93429.1|93516.7|93438.4|93480.9|93418.7|59
1644614120000|2022-02-11 21:15:20|93507.7|93435.1|93495.1|93385|93512.9|93435.1|93491.8|93375.9|57
1644614130000|2022-02-11 21:15:30|93497.8|93381.8|93503.9|93387.9|93507.3|93395.1|93475.3|93379.3|70
1644614140000|2022-02-11 21:15:40|93504.3|93388.3|93489.8|93394.8|93511.6|93395.6|93488.3|93382.8|66
1644614150000|2022-02-11 21:15:50|93489|93397.3|93505.3|93389.3|93513.3|93397.7|93485|93382.4|75
1644614160000|2022-02-11 21:16:00|93508.8|93392.8|93513|93407.9|93522.6|93410|93496.1|93391.3|75
1644614170000|2022-02-11 21:16:10|93513.1|93405.4|93508.8|93410.6|93524.5|93417|93504.9|93400.6|66
1644614180000|2022-02-11 21:16:20|93508.4|93410.5|93502.6|93416.3|93531.1|93419|93498.3|93406.6|64
1644614190000|2022-02-11 21:16:30|93502.1|93416.7|93502.6|93422.8|93516.6|93425.5|93501.1|93411.1|49
1644614200000|2022-02-11 21:16:40|93503.9|93422.2|93500.2|93422.1|93504.3|93425.4|93498.3|93418.9|39
1644614210000|2022-02-11 21:16:50|93499.8|93422.8|93504.5|93422.2|93508.9|93425.2|93499.8|93417.9|31
1644614220000|2022-02-11 21:17:00|93503.3|93421.5|93505.3|93418.5|93506.1|93421.5|93494.9|93412.4|51
1644614230000|2022-02-11 21:17:10|93503.9|93416.4|93510|93424.8|93519.7|93426.7|93500|93409.6|61
1644614240000|2022-02-11 21:17:20|93508.8|93423.5|93511.6|93420.7|93512.3|93427|93507.3|93420.2|27
1644614250000|2022-02-11 21:17:30|93511.9|93420.1|93506.1|93420.2|93513.5|93422.2|93504|93415.6|50
1644614260000|2022-02-11 21:17:40|93506.9|93420.8|93501.1|93416.9|93521.9|93423.7|93500.3|93402.9|65
1644614270000|2022-02-11 21:17:50|93501.7|93416.2|93508.9|93416.2|93518.6|93422.2|93496.7|93401.5|58
1644614280000|2022-02-11 21:18:00|93505.6|93419.1|93502.2|93415.4|93508.1|93419.7|93498.5|93409.4|35
1644614290000|2022-02-11 21:18:10|93503.7|93416.7|93499.7|93415.9|93506.1|93418.6|93498.6|93412.1|54
1644614300000|2022-02-11 21:18:20|93500.4|93415.8|93499.7|93422.2|93503|93427.1|93498|93414.9|59
1644614310000|2022-02-11 21:18:30|93507.2|93420.1|93503.5|93416.4|93507.2|93420.8|93498.5|93412.3|73
1644614320000|2022-02-11 21:18:40|93503.9|93417|93503|93416|93507.6|93417.7|93499.4|93412|65
1644614330000|2022-02-11 21:18:50|93502.9|93415.2|93508.4|93420.6|93508.4|93421.9|93500.3|93414.4|59
1644614340000|2022-02-11 21:19:00|93508.2|93421|93505.8|93418.1|93508.4|93425|93498.9|93412.2|60
1644614350000|2022-02-11 21:19:10|93505.3|93419.2|93506|93417.6|93507.3|93421.5|93497.7|93416.3|59
1644614360000|2022-02-11 21:19:20|93505.5|93418.4|93499.7|93420.2|93508.8|93420.2|93499.7|93415.4|31
1644614370000|2022-02-11 21:19:30|93500.5|93420|93504.4|93418.6|93510.7|93421.1|93497.8|93413.6|26
1644614380000|2022-02-11 21:19:40|93505.5|93420.7|93500.5|93419.4|93508|93422.4|93499.2|93415.4|16
1644614390000|2022-02-11 21:19:50|93500.2|93419.7|93501.9|93423.3|93504.8|93423.3|93500.2|93418.1|9
1644614400000|2022-02-11 21:20:00|93503.8|93423|93493|93403.8|93518.2|93423.6|93489.6|93400.8|60
1644614410000|2022-02-11 21:20:10|93493.2|93405.7|93507.1|93411.2|93514.6|93414|93493.2|93398.2|60
1644614420000|2022-02-11 21:20:20|93509.2|93407.5|93502.5|93407.7|93511.3|93414.2|93500.3|93407.5|56
1644614430000|2022-02-11 21:20:30|93503|93408.6|93497.9|93411.9|93505.5|93411.9|93496|93405.2|31
1644614440000|2022-02-11 21:20:40|93498.2|93412.2|93498.4|93410.6|93499.8|93413.6|93496.6|93410.3|24
1644614450000|2022-02-11 21:20:50|93499.2|93413.5|93498.5|93412.6|93502.1|93415.7|93496.8|93409.5|56
1644614460000|2022-02-11 21:21:00|93499.3|93412.2|93500.8|93416.6|93502.2|93416.6|93495.7|93409.9|32
1644614470000|2022-02-11 21:21:10|93499.7|93417.9|93502.4|93411.2|93506.1|93417.9|93493.4|93403.9|13
1644614480000|2022-02-11 21:21:20|93501|93408.1|93499.6|93408.1|93508.9|93413|93497.5|93406.3|31
1644614490000|2022-02-11 21:21:30|93499.3|93408.8|93495.7|93405.5|93509|93410.8|93494.2|93398.2|21
1644614500000|2022-02-11 21:21:40|93495.6|93407.8|93505.6|93415.8|93507|93415.8|93493.8|93407.8|29
1644614510000|2022-02-11 21:21:50|93503|93416.6|93498.9|93408.5|93517.6|93416.6|93498.9|93400.1|21
1644614520000|2022-02-11 21:22:00|93498.7|93409.1|93502.8|93410.1|93502.8|93410.8|93495.5|93401.6|35
1644614530000|2022-02-11 21:22:10|93502.1|93409|93501.1|93413.5|93504.1|93414.3|93500.6|93408.5|57
1644614540000|2022-02-11 21:22:20|93499.7|93411.9|93504.2|93412.8|93506|93414.2|93499.4|93411.6|57
1644614550000|2022-02-11 21:22:30|93504.3|93413.5|93497.1|93414.3|93504.4|93415.4|93495.3|93407.4|29
1644614560000|2022-02-11 21:22:40|93496.4|93415.3|93498.2|93414.7|93499.4|93417.2|93494.6|93413|21
1644614570000|2022-02-11 21:22:50|93497.1|93416.1|93500.4|93408.2|93502.7|93416.1|93493.1|93406.3|32
1644614580000|2022-02-11 21:23:00|93501.5|93410.7|93497.2|93404.6|93515.8|93415.1|93496.3|93396.9|43
1644614590000|2022-02-11 21:23:10|93495.4|93407.6|93502.4|93408.3|93502.4|93413.9|93492.9|93405.3|28
1644614600000|2022-02-11 21:23:20|93501.1|93407.7|93496.1|93394.7|93505.3|93411.9|93485.8|93375.4|69
1644614610000|2022-02-11 21:23:30|93495.4|93395.1|93495|93392.6|93500.5|93396.8|93487.2|93381.5|69
1644614620000|2022-02-11 21:23:40|93495.9|93392.2|93484.3|93397.4|93504.1|93399.5|93482.6|93388|47
1644614630000|2022-02-11 21:23:50|93484.5|93397.5|93486.6|93394.1|93487.9|93398.2|93482.7|93388.1|62
1644614640000|2022-02-11 21:24:00|93487.5|93393.2|93488.2|93397.5|93490.1|93398.5|93487.2|93392.4|30
1644614650000|2022-02-11 21:24:10|93489.7|93396.1|93488.3|93398.3|93489.7|93398.3|93486.7|93396.1|11
1644614660000|2022-02-11 21:24:20|93474|93399.9|93481.2|93391|93493.6|93400.7|93468.5|93376.3|46
1644614670000|2022-02-11 21:24:30|93477.1|93394.2|93477|93381|93488.7|93395.6|93471.2|93370|48
1644614680000|2022-02-11 21:24:40|93477.1|93383.4|93477.7|93387.8|93478.6|93388|93471.3|93383.1|30
1644614690000|2022-02-11 21:24:50|93479.2|93388.6|93473.9|93380.6|93488|93389.7|93468.3|93374.5|35
1644614700000|2022-02-11 21:25:00|93473.6|93377.1|93477.3|93385.6|93478.1|93386.8|93471.5|93377.1|30
1644614710000|2022-02-11 21:25:10|93476.8|93386.3|93473.4|93381.4|93477.5|93387.2|93465.6|93376.8|26
1644614720000|2022-02-11 21:25:20|93472.9|93381.9|93476.3|93390.4|93477.7|93390.4|93469.2|93379.5|35
1644614730000|2022-02-11 21:25:30|93476.5|93390.6|93488.4|93372.4|93488.4|93390.6|93469.8|93365.5|37
1644614740000|2022-02-11 21:25:40|93487.5|93371.5|93446.2|93362.2|93492.4|93376.4|93443.6|93355.4|70
1644614750000|2022-02-11 21:25:50|93448.2|93362.3|93446.2|93357.6|93462.7|93369.2|93441.6|93352.8|39
1644614760000|2022-02-11 21:26:00|93445.4|93358.4|93459.8|93365.8|93462.5|93380.4|93430.4|93356|40
1644614770000|2022-02-11 21:26:10|93458.2|93366.9|93459.8|93368.4|93459.8|93370.3|93450.6|93365.1|29
1644614780000|2022-02-11 21:26:20|93459.9|93368.5|93453.1|93369.1|93461|93372.1|93447.8|93360.4|47
1644614790000|2022-02-11 21:26:30|93451.5|93369.7|93454.9|93368.2|93456.5|93373.7|93451.5|93366.9|19
1644614800000|2022-02-11 21:26:40|93457.7|93369.2|93454.3|93369.9|93466.9|93374.6|93454.3|93365.8|23
1644614810000|2022-02-11 21:26:50|93453.5|93370.9|93454.7|93360.6|93463.1|93373.3|93446.1|93360.6|34
1644614820000|2022-02-11 21:27:00|93462.3|93365.7|93464.2|93357.6|93472.8|93368.4|93450.3|93352.7|73
1644614830000|2022-02-11 21:27:10|93469.2|93353.4|93447.9|93360.7|93471.4|93366.3|93440.6|93353.4|61
1644614840000|2022-02-11 21:27:20|93449.2|93361|93434.4|93318.4|93449.2|93361|93428.7|93312.7|61
1644614850000|2022-02-11 21:27:30|93434.6|93318.6|93434|93318|93438.5|93322.5|93431.2|93315.2|30
1644614860000|2022-02-11 21:27:40|93435.6|93319.6|93438.9|93322.9|93439.7|93323.7|93432.8|93316.8|40
1644614870000|2022-02-11 21:27:50|93437.4|93321.4|93427.3|93311.3|93443.8|93327.8|93425.3|93309.3|43
1644614880000|2022-02-11 21:28:00|93425.6|93309.6|93416.8|93300.8|93427.9|93311.9|93412.7|93296.7|51
1644614890000|2022-02-11 21:28:10|93417.7|93301.7|93408.4|93293|93423.1|93307.1|93401.3|93286.7|49
1644614900000|2022-02-11 21:28:20|93409.6|93292.7|93402.6|93294.1|93415.8|93299.8|93399.5|93289.8|60
1644614910000|2022-02-11 21:28:30|93402.3|93293.9|93401.5|93294|93408.7|93296.1|93399.7|93291.1|38
1644614920000|2022-02-11 21:28:40|93401.4|93293.1|93402.1|93300.1|93405.3|93300.1|93396.3|93292.5|52
1644614930000|2022-02-11 21:28:50|93401.8|93299.8|93397|93301.6|93403.7|93305.7|93394.7|93299.7|26
1644614940000|2022-02-11 21:29:00|93396.9|93302.8|93399.4|93298.2|93404.5|93302.8|93395|93297.3|38
1644614950000|2022-02-11 21:29:10|93398.9|93299.1|93381.3|93279.3|93400.4|93299.1|93380.7|93272.3|60
1644614960000|2022-02-11 21:29:20|93379.7|93280.5|93394.8|93308|93396.1|93312.5|93376.9|93272.9|70
1644614970000|2022-02-11 21:29:30|93389.3|93311.3|93388.3|93307.3|93399.3|93312.1|93388.3|93301.3|46
1644614980000|2022-02-11 21:29:40|93387.9|93306.9|93384.2|93290.2|93394.2|93307.6|93379.8|93284.8|65
1644614990000|2022-02-11 21:29:50|93384.6|93290.3|93404.8|93299.2|93411|93300.2|93379.8|93288.5|60
1644615000000|2022-02-11 21:30:00|93406|93293.4|93395.2|93296.4|93409|93305.5|93388.6|93290.8|45
1644615010000|2022-02-11 21:30:10|93392.2|93294.7|93395.6|93290.3|93409.2|93301.5|93391.8|93289.2|42
1644615020000|2022-02-11 21:30:20|93403.2|93287.2|93397.1|93299.4|93404.3|93304.5|93394.7|93287.2|16
1644615030000|2022-02-11 21:30:30|93399.7|93296.9|93396.7|93290.7|93404.5|93296.9|93396.7|93289.5|12
1644615040000|2022-02-11 21:30:40|93397.3|93291|93399.1|93295.1|93400.1|93295.4|93396|93291|13
1644615050000|2022-02-11 21:30:50|93398.4|93296.7|93388.6|93301.9|93403.9|93306.9|93387.6|93289.8|29
1644615060000|2022-02-11 21:31:00|93386.4|93304.5|93391.7|93306.4|93391.7|93308.9|93385.7|93303.2|10
1644615070000|2022-02-11 21:31:10|93392.1|93304.8|93390|93308.8|93392.3|93310.2|93386.5|93304.8|7
1644615080000|2022-02-11 21:31:20|93390.1|93311.5|93394|93298.2|93396.8|93315.7|93386.4|93296.4|15
1644615090000|2022-02-11 21:31:30|93394.3|93297.5|93390.9|93303.5|93394.3|93303.5|93390.2|93294.5|20
1644615100000|2022-02-11 21:31:40|93387.7|93305.2|93389.3|93305.7|93389.6|93310|93384|93301.5|14
1644615110000|2022-02-11 21:31:50|93387.7|93306.1|93394.4|93304.6|93399.5|93311.6|93387.7|93303.6|9
1644615120000|2022-02-11 21:32:00|93393.4|93306.2|93400.1|93307.8|93414.8|93313.1|93393|93291.9|26
1644615130000|2022-02-11 21:32:10|93394.5|93306.2|93392.1|93320.9|93418.5|93321.9|93389.8|93303.3|51
1644615140000|2022-02-11 21:32:20|93392.8|93320.5|93395.3|93307.1|93413.4|93320.5|93392.8|93294.6|59
1644615150000|2022-02-11 21:32:30|93394.4|93308|93406.7|93292.9|93407|93308|93389.5|93291.3|19
1644615160000|2022-02-11 21:32:40|93400.1|93297|93393.8|93296.9|93400.4|93302.3|93389.9|93294.5|25
1644615170000|2022-02-11 21:32:50|93393.5|93300.1|93406.9|93303.1|93410.4|93305.7|93387.4|93290.6|39
1644615180000|2022-02-11 21:33:00|93404.9|93301.9|93394.5|93297|93409.5|93308.9|93386.1|93297|31
1644615190000|2022-02-11 21:33:10|93395.2|93297.4|93398|93295.5|93402.6|93299.5|93393.4|93292.5|19
1644615200000|2022-02-11 21:33:20|93397.8|93301.9|93414.4|93298.4|93417|93307.2|93397.8|93293.5|71
1644615210000|2022-02-11 21:33:30|93412.3|93296.3|93415.9|93299.9|93421|93311|93398.7|93294.8|66
1644615220000|2022-02-11 21:33:40|93417.5|93301.5|93404.9|93294.1|93419|93303|93403.3|93292.3|57
1644615230000|2022-02-11 21:33:50|93404.6|93293.7|93420|93304|93420|93304.9|93388.7|93292.6|46
1644615240000|2022-02-11 21:34:00|93421.4|93305.4|93417.2|93301.2|93422|93306|93416.8|93300.8|10
1644615250000|2022-02-11 21:34:10|93416.4|93300.4|93419.2|93303.2|93419.3|93303.3|93415|93299|15
1644615260000|2022-02-11 21:34:20|93418.2|93302.2|93417|93318.1|93429.6|93320.4|93415.2|93299.6|58
1644615270000|2022-02-11 21:34:30|93422.9|93314.4|93420.4|93322.9|93437.3|93323.3|93416.2|93314.4|40
1644615280000|2022-02-11 21:34:40|93421.3|93319.8|93432.7|93316.7|93434.7|93349.3|93399.3|93316.7|21
1644615290000|2022-02-11 21:34:50|93434.5|93318.5|93457.9|93353.2|93457.9|93353.2|93423.2|93315.9|21
1644615300000|2022-02-11 21:35:00|93448.5|93368.1|93454.6|93338.6|93475|93376|93446.1|93338.6|49
1644615310000|2022-02-11 21:35:10|93450.1|93334.1|93455.4|93339.4|93455.4|93339.4|93449.6|93333.6|20
1644615320000|2022-02-11 21:35:20|93455.1|93339.1|93455.7|93339.7|93456.7|93340.7|93454.7|93338.7|21
1644615330000|2022-02-11 21:35:30|93456.8|93340.8|93459.7|93343.7|93461.2|93345.2|93455.4|93339.4|28
1644615340000|2022-02-11 21:35:40|93460.1|93344.1|93447|93331|93460.1|93344.1|93447|93331|11
1644615350000|2022-02-11 21:35:50|93450.7|93334.7|93452|93336|93455.5|93339.5|93449.2|93333.2|12
1644615360000|2022-02-11 21:36:00|93451.9|93335.9|93462.1|93346.1|93462.4|93346.4|93451.9|93335.9|14
1644615370000|2022-02-11 21:36:10|93462.2|93346.2|93448.3|93332.3|93462.2|93346.2|93446.9|93332.3|9
1644615380000|2022-02-11 21:36:20|93448.5|93332.5|93452|93336|93454.2|93338.2|93446.4|93330.4|20
1644615390000|2022-02-11 21:36:30|93452.5|93336.5|93452.3|93345.4|93456.7|93348.4|93449.3|93336|20
1644615400000|2022-02-11 21:36:40|93455.9|93344.9|93454.5|93338.5|93457|93350.5|93450.4|93338.4|11
1644615410000|2022-02-11 21:36:50|93454.6|93338.6|93454|93339.4|93457.1|93341.1|93446.1|93330.1|18
1644615420000|2022-02-11 21:37:00|93451.8|93345|93455.8|93339.8|93458.4|93348|93451.4|93338.7|19
1644615430000|2022-02-11 21:37:10|93453.7|93337.7|93452.3|93336.3|93456.5|93340.5|93445.8|93329.8|16
1644615440000|2022-02-11 21:37:20|93450.4|93334.4|93456.1|93342.5|93457.7|93348.8|93450.4|93334.4|13
1644615450000|2022-02-11 21:37:30|93456.8|93340.8|93451|93337.6|93456.8|93341.4|93444.7|93328.7|11
1644615460000|2022-02-11 21:37:40|93448.6|93332.6|93447.7|93334.9|93451.3|93342.3|93445.3|93332.2|8
1644615470000|2022-02-11 21:37:50|93449|93333|93451.8|93339|93454.2|93339.5|93444.2|93328.2|9
1644615480000|2022-02-11 21:38:00|93451.7|93338.1|93445.4|93329.4|93457.1|93344.7|93445.4|93329.4|48
1644615490000|2022-02-11 21:38:10|93443.1|93327.1|93454.9|93338.9|93461|93345|93443.1|93327.1|22
1644615500000|2022-02-11 21:38:20|93454.5|93338.5|93443.1|93327.1|93455.7|93339.7|93438.9|93322.9|30
1644615510000|2022-02-11 21:38:30|93446.8|93330.8|93447.7|93331.7|93447.7|93331.7|93436.8|93320.8|21
1644615520000|2022-02-11 21:38:40|93447.6|93331.6|93445.3|93329.3|93449.3|93333.3|93444.1|93328.1|12
1644615530000|2022-02-11 21:38:50|93447.8|93331.8|93437.3|93321.3|93448.1|93332.1|93436.1|93320.1|11
1644615540000|2022-02-11 21:39:00|93440|93324|93443.5|93327.5|93443.5|93327.5|93434.9|93318.9|10
1644615550000|2022-02-11 21:39:10|93440.2|93324.2|93439.3|93323.3|93449|93333|93435.6|93319.6|24
1644615560000|2022-02-11 21:39:20|93437.5|93321.5|93438.3|93322.3|93444.1|93328.1|93435.1|93319.1|38
1644615570000|2022-02-11 21:39:30|93437.8|93321.8|93435.7|93319.7|93441.6|93325.6|93433.1|93317.1|34
1644615580000|2022-02-11 21:39:40|93434.3|93318.3|93438.2|93322.2|93438.2|93322.2|93434.3|93318.3|7
1644615590000|2022-02-11 21:39:50|93439.4|93323.4|93438.2|93322.2|93439.4|93323.4|93432.4|93316.4|19
1644615600000|2022-02-11 21:40:00|93438.1|93322.1|93435.8|93319.8|93438.1|93322.1|93433.9|93317.9|18
1644615610000|2022-02-11 21:40:10|93435|93319|93449.2|93333.2|93458.1|93342.1|93435|93319|44
1644615620000|2022-02-11 21:40:20|93447.9|93331.9|93442.3|93326.3|93463.1|93347.1|93442.3|93326.3|28
1644615630000|2022-02-11 21:40:30|93448.6|93332.6|93458|93342|93462.3|93346.3|93448.6|93332.6|23
1644615640000|2022-02-11 21:40:40|93460.7|93344.7|93461.4|93345.4|93461.4|93345.4|93455.9|93339.9|18
1644615650000|2022-02-11 21:40:50|93461|93345|93458.1|93342.1|93461|93345|93455.5|93339.5|19
1644615660000|2022-02-11 21:41:00|93456|93340|93458.8|93342.8|93466.2|93354.4|93453.8|93337.8|30
1644615670000|2022-02-11 21:41:10|93456.8|93340.8|93436.4|93320.4|93459.5|93343.5|93435.9|93319.9|32
1644615680000|2022-02-11 21:41:20|93438.2|93322.2|93447.2|93331.2|93447.2|93331.2|93434.3|93318.3|13
1644615690000|2022-02-11 21:41:30|93442.3|93326.3|93430.5|93314.5|93442.3|93326.3|93430.5|93314.5|15
1644615700000|2022-02-11 21:41:40|93433.6|93317.6|93437.7|93321.7|93438.5|93322.5|93433.6|93317.6|21
1644615710000|2022-02-11 21:41:50|93428|93323.8|93432.2|93316.2|93434.6|93323.8|93428|93314.5|7
1644615720000|2022-02-11 21:42:00|93431.9|93315.9|93428.7|93312.7|93434|93318|93426.2|93310.2|13
1644615730000|2022-02-11 21:42:10|93429.5|93313.5|93430.8|93324.7|93440|93332|93429.5|93313.5|13
1644615740000|2022-02-11 21:42:20|93441.3|93325.3|93437.2|93321.2|93444.6|93333.3|93437.2|93321.2|26
1644615750000|2022-02-11 21:42:30|93428.3|93314.1|93431.4|93315.4|93438.1|93322.1|93428.3|93314.1|10
1644615760000|2022-02-11 21:42:40|93436|93320|93435.3|93319.3|93436|93320.3|93430|93316.1|19
1644615770000|2022-02-11 21:42:50|93434.8|93318.8|93442.8|93326.8|93444.6|93328.6|93433.1|93317.1|19
1644615780000|2022-02-11 21:43:00|93442.4|93326.4|93436.2|93320.2|93445.3|93329.3|93434.4|93318.4|21
1644615790000|2022-02-11 21:43:10|93438.9|93322.9|93437.3|93321.3|93441.4|93325.4|93431.8|93315.8|21
1644615800000|2022-02-11 21:43:20|93437.1|93321.1|93430.1|93315.2|93437.8|93321.8|93427.4|93311.4|37
1644615810000|2022-02-11 21:43:30|93427.6|93311.6|93438.5|93322.5|93443.4|93327.4|93426.4|93311.3|19
1644615820000|2022-02-11 21:43:40|93439.2|93323.2|93438.1|93322.1|93439.4|93323.4|93434.8|93318.8|19
1644615830000|2022-02-11 21:43:50|93439.5|93323.5|93440|93324|93441.6|93325.6|93437.9|93321.9|10
1644615840000|2022-02-11 21:44:00|93441|93325|93432.1|93316.1|93441.9|93325.9|93427.8|93311.8|11
1644615850000|2022-02-11 21:44:10|93432.8|93316.8|93431.2|93315.2|93440|93324|93429.1|93313.1|16
1644615860000|2022-02-11 21:44:20|93429.9|93313.9|93435.8|93319.8|93442.4|93326.4|93429.9|93313.9|21
1644615870000|2022-02-11 21:44:30|93436.3|93320.3|93437.5|93321.5|93439.1|93323.1|93432.5|93316.5|15
1644615880000|2022-02-11 21:44:40|93440.7|93324.7|93442.4|93326.4|93442.7|93326.7|93435.8|93319.8|21
1644615890000|2022-02-11 21:44:50|93441|93325|93436.2|93320.2|93446.4|93330.4|93435.1|93319.1|20
1644615900000|2022-02-11 21:45:00|93438.4|93322.4|93445.1|93329.1|93450.9|93334.9|93435.7|93319.7|56
1644615910000|2022-02-11 21:45:10|93446.4|93330.4|93454|93338|93456.7|93340.7|93445.5|93329.5|45
1644615920000|2022-02-11 21:45:20|93455.8|93339.8|93454.3|93338.3|93457.4|93341.4|93454.2|93338.2|26
1644615930000|2022-02-11 21:45:30|93454.8|93338.8|93451.5|93335.5|93454.8|93338.8|93447.5|93331.5|26
1644615940000|2022-02-11 21:45:40|93451.3|93335.3|93453.1|93337.1|93462.4|93346.4|93448|93332|17
1644615950000|2022-02-11 21:45:50|93459|93343|93459.3|93343.3|93459.3|93343.3|93441.5|93325.5|9
1644615960000|2022-02-11 21:46:00|93456.9|93340.9|93451.4|93335.4|93458.3|93342.3|93443.5|93327.5|24
1644615970000|2022-02-11 21:46:10|93451.5|93335.5|93456.1|93340.1|93457.1|93341.1|93450.3|93334.3|33
1644615980000|2022-02-11 21:46:20|93455.5|93339.5|93456|93340|93461.6|93345.6|93454.6|93338.6|10
1644615990000|2022-02-11 21:46:30|93455.2|93339.2|93453.9|93337.9|93463.8|93351.8|93450.1|93334.1|22
1644616000000|2022-02-11 21:46:40|93452.3|93336.3|93448.2|93332.2|93453.3|93337.3|93446.9|93330.9|9
1644616010000|2022-02-11 21:46:50|93450.8|93334.8|93456.7|93340.7|93462.2|93352.6|93450.8|93334.8|19
1644616020000|2022-02-11 21:47:00|93446.6|93330.6|93456.2|93340.2|93459.3|93343.3|93446.6|93330.6|19
1644616030000|2022-02-11 21:47:10|93458.8|93342.8|93453.2|93337.2|93459|93343|93449.1|93333.1|16
1644616040000|2022-02-11 21:47:20|93451.5|93335.5|93449.7|93333.7|93455.8|93339.8|93448.3|93332.3|27
1644616050000|2022-02-11 21:47:30|93449.4|93333.4|93452|93336|93456|93340|93449.4|93333.4|17
1644616060000|2022-02-11 21:47:40|93449.1|93333.1|93461.5|93345.5|93461.5|93345.5|93449.1|93333.1|16
1644616070000|2022-02-11 21:47:50|93458|93342|93453.8|93337.8|93461.7|93348.5|93446|93330|19
1644616080000|2022-02-11 21:48:00|93452.2|93351.1|93455.5|93339.5|93463.5|93351.1|93447.1|93331.1|22
1644616090000|2022-02-11 21:48:10|93455.8|93339.8|93453.3|93337.3|93459.4|93343.4|93450.9|93334.9|15
1644616100000|2022-02-11 21:48:20|93450.4|93334.4|93451|93335|93457|93341|93448|93332|16
1644616110000|2022-02-11 21:48:30|93453|93337|93452.1|93336.1|93458.1|93346.2|93447.7|93331.7|24
1644616120000|2022-02-11 21:48:40|93454.2|93338.2|93460.2|93344.2|93460.7|93347.6|93450.4|93334.5|21
1644616130000|2022-02-11 21:48:50|93455.1|93339.1|93458.9|93342.9|93461.3|93345.3|93449|93333|9
1644616140000|2022-02-11 21:49:00|93457.2|93341.2|93460.8|93344.8|93460.8|93344.8|93453.8|93337.8|13
1644616150000|2022-02-11 21:49:10|93460.9|93344.9|93454.1|93338.1|93464.7|93348.7|93454.1|93338.1|25
1644616160000|2022-02-11 21:49:20|93454.2|93338.2|93454.1|93338.1|93457.5|93341.5|93453.1|93337.1|33
1644616170000|2022-02-11 21:49:30|93453.5|93337.5|93454.2|93338.2|93457.6|93341.6|93452.1|93336.1|35
1644616180000|2022-02-11 21:49:40|93453.3|93337.3|93462.7|93348.4|93463.3|93348.4|93449.3|93333.3|20
1644616190000|2022-02-11 21:49:50|93460.5|93350.8|93455.6|93339.6|93464.5|93350.8|93447.8|93332.8|20
1644616200000|2022-02-11 21:50:00|93461.4|93345.4|93452.4|93336.4|93461.4|93345.4|93448.3|93332.3|24
1644616210000|2022-02-11 21:50:10|93452.7|93336.7|93451|93335|93456.9|93340.9|93450.1|93334.1|15
1644616220000|2022-02-11 21:50:20|93451.3|93335.3|93453.7|93337.7|93458.8|93342.8|93451.1|93335.1|31
1644616230000|2022-02-11 21:50:30|93459.5|93343.5|93448.7|93332.7|93459.5|93343.5|93442.9|93326.9|35
1644616240000|2022-02-11 21:50:40|93448.2|93332.2|93448.5|93332.5|93459.6|93343.6|93445.9|93329.9|21
1644616250000|2022-02-11 21:50:50|93448.8|93332.8|93453.1|93337.1|93455.4|93344.9|93443.3|93327.3|17
1644616260000|2022-02-11 21:51:00|93452.3|93336.3|93453|93337|93458.3|93342.3|93450.5|93334.5|36
1644616270000|2022-02-11 21:51:10|93452.9|93336.9|93454.6|93338.6|93460.8|93344.8|93452.9|93336.9|38
1644616280000|2022-02-11 21:51:20|93454.8|93338.8|93446.4|93330.4|93454.8|93338.8|93445.1|93329.1|21
1644616290000|2022-02-11 21:51:30|93445.3|93329.3|93450.2|93334.2|93452.7|93336.7|93433.7|93317.7|41
1644616300000|2022-02-11 21:51:40|93455.4|93339.4|93447.5|93331.5|93455.4|93339.4|93439.1|93323.1|44
1644616310000|2022-02-11 21:51:50|93443.6|93327.6|93448.6|93332.6|93454.4|93338.4|93443.6|93327.6|18
1644616320000|2022-02-11 21:52:00|93452.9|93336.9|93438.2|93322.2|93453.3|93337.3|93436.1|93320.1|24
1644616330000|2022-02-11 21:52:10|93438|93322|93442.9|93326.9|93442.9|93326.9|93434.2|93318.2|12
1644616340000|2022-02-11 21:52:20|93440.8|93324.8|93449.8|93333.8|93454.1|93338.1|93438.3|93322.3|17
1644616350000|2022-02-11 21:52:30|93449.2|93333.2|93441.5|93325.5|93449.2|93333.2|93429.3|93313.3|16
1644616360000|2022-02-11 21:52:40|93440.8|93324.8|93440.1|93324.1|93444.5|93328.5|93440.1|93324.1|12
1644616370000|2022-02-11 21:52:50|93440.4|93324.4|93446.5|93330.5|93448.2|93332.2|93440.4|93324.4|15
1644616380000|2022-02-11 21:53:00|93446.6|93330.6|93439.8|93323.8|93447.3|93331.3|93436.1|93320.1|22
1644616390000|2022-02-11 21:53:10|93440.1|93324.1|93454.4|93338.4|93458.1|93342.1|93440.1|93324.1|29
1644616400000|2022-02-11 21:53:20|93453.4|93337.4|93444.7|93328.7|93457.9|93341.9|93441.2|93325.2|15
1644616410000|2022-02-11 21:53:30|93444.2|93328.2|93446.6|93330.6|93448.5|93332.5|93444.2|93328.2|13
1644616420000|2022-02-11 21:53:40|93447.4|93331.4|93442.2|93326.2|93453.7|93337.7|93441|93325|28
1644616430000|2022-02-11 21:53:50|93444.4|93328.4|93444.5|93328.5|93444.6|93328.6|93441|93325|18
1644616440000|2022-02-11 21:54:00|93441.6|93325.6|93454.8|93338.8|93455.8|93339.8|93434.6|93318.6|44
1644616450000|2022-02-11 21:54:10|93454.3|93338.3|93454.2|93338.2|93471.6|93355.6|93454.2|93338.2|23
1644616460000|2022-02-11 21:54:20|93461.6|93345.6|93434.4|93318.4|93466.5|93350.5|93432|93316|31
1644616470000|2022-02-11 21:54:30|93433.1|93317.1|93440.8|93324.8|93446.4|93330.4|93433.1|93317.1|30
1644616480000|2022-02-11 21:54:40|93439.4|93323.4|93439|93323|93445.4|93329.4|93434.4|93318.4|35
1644616490000|2022-02-11 21:54:50|93438.4|93322.4|93444.3|93328.3|93444.7|93328.7|93438.4|93322.4|27
1644616500000|2022-02-11 21:55:00|93444|93328|93447.4|93331.4|93447.4|93331.4|93438.3|93322.3|33
1644616510000|2022-02-11 21:55:10|93442.7|93326.7|93449.3|93333.3|93449.3|93333.3|93441.5|93325.5|23
1644616520000|2022-02-11 21:55:20|93448.9|93332.9|93446.4|93330.4|93448.9|93332.9|93438.1|93322.1|15
1644616530000|2022-02-11 21:55:30|93445|93329|93441.7|93325.7|93445.1|93329.1|93440.1|93324.1|18
1644616540000|2022-02-11 21:55:40|93446.9|93330.9|93449.6|93333.6|93451.6|93335.6|93435|93319|28
1644616550000|2022-02-11 21:55:50|93449.5|93333.5|93450.4|93334.4|93451.8|93335.8|93446.1|93330.1|22
1644616560000|2022-02-11 21:56:00|93450.5|93334.5|93451|93335|93451|93335|93448|93332|20
1644616570000|2022-02-11 21:56:10|93438.2|93322.2|93441|93325|93441|93325|93436.8|93320.8|20
1644616580000|2022-02-11 21:56:20|93440.5|93324.5|93446.8|93330.8|93446.8|93330.8|93440.5|93324.5|7
1644616590000|2022-02-11 21:56:30|93439.2|93323.2|93457.4|93341.4|93457.4|93341.4|93439.2|93323.2|26
1644616600000|2022-02-11 21:56:40|93457.8|93341.8|93453.3|93337.3|93457.8|93341.8|93439.7|93323.7|24
1644616610000|2022-02-11 21:56:50|93452.7|93336.7|93441.8|93325.8|93453.2|93337.2|93437.7|93321.7|19
1644616620000|2022-02-11 21:57:00|93443.6|93327.6|93443|93327|93444|93328|93436.5|93320.5|25
1644616630000|2022-02-11 21:57:10|93444.5|93328.5|93442.8|93326.8|93444.5|93328.5|93441.6|93325.6|13
1644616640000|2022-02-11 21:57:20|93434.1|93318.1|93447.1|93331.1|93452.2|93336.2|93430.1|93314.1|34
1644616650000|2022-02-11 21:57:30|93447.8|93331.8|93453.6|93337.6|93456.1|93340.1|93447.8|93331.8|22
1644616660000|2022-02-11 21:57:40|93454.4|93338.4|93453.7|93337.7|93459.6|93343.6|93448.1|93332.1|20
1644616670000|2022-02-11 21:57:50|93453.6|93337.6|93463.2|93347.2|93464.6|93348.6|93453.6|93337.6|30
1644616680000|2022-02-11 21:58:00|93463.5|93347.5|93458.4|93342.4|93463.5|93347.5|93449.7|93333.7|33
1644616690000|2022-02-11 21:58:10|93460.3|93344.3|93459.3|93343.3|93463.3|93347.3|93459|93343|17
1644616700000|2022-02-11 21:58:20|93462.2|93346.2|93461.5|93345.5|93463.3|93349.7|93460|93344|10
1644616710000|2022-02-11 21:58:30|93461|93345|93463.4|93347.4|93469.7|93355.3|93441.8|93325.8|20
1644616720000|2022-02-11 21:58:40|93463|93347|93460.1|93344.1|93466.5|93350.5|93395.4|93279.4|30
1644616730000|2022-02-11 21:58:50|93460.7|93344.7|93460.4|93344.4|93467|93351|93459.7|93343.7|36
1644786000000|2022-02-13 21:00:00|93454.7|93318.7|93454.7|93318.7|93454.7|93318.7|93454.7|93318.7|1
1644789660000|2022-02-13 22:01:00|93444.7|93328.7|93444.7|93328.7|93444.7|93328.7|93444.7|93328.7|1
1644793630000|2022-02-13 23:07:10|93229.3|93113.3|93230.2|93114.2|93230.2|93114.2|93229.3|93113.3|2
1644793640000|2022-02-13 23:07:20|93230.6|93114.6|93230.6|93114.6|93230.6|93114.6|93230.6|93114.6|1
1644793660000|2022-02-13 23:07:40|93270.3|93154.3|93270.2|93154.2|93270.3|93154.3|93270.2|93154.2|2
1644793670000|2022-02-13 23:07:50|93262.3|93146.3|93262.2|93146.2|93264.7|93148.7|93261.9|93145.9|6
1644793720000|2022-02-13 23:08:40|93260.7|93144.7|93253.4|93137.4|93261.2|93145.2|93253.4|93137.4|8
1644793730000|2022-02-13 23:08:50|93237.2|93121.2|93233.5|93117.5|93241.9|93125.9|93233.5|93117.5|4
1644793740000|2022-02-13 23:09:00|93234.5|93118.5|93227.1|93111.1|93234.5|93118.5|93220.3|93104.3|7
1644793750000|2022-02-13 23:09:10|93228.4|93112.4|93228.9|93112.9|93228.9|93112.9|93215.7|93099.7|5
1644793760000|2022-02-13 23:09:20|93235.5|93119.5|93224.5|93108.5|93235.5|93119.5|93216|93100|13
1644793770000|2022-02-13 23:09:30|93223.9|93107.9|93223.9|93107.9|93223.9|93107.9|93223.9|93107.9|1
1644793780000|2022-02-13 23:09:40|93224.2|93108.2|93228.2|93112.2|93228.2|93112.2|93224.2|93108.2|4
1644793790000|2022-02-13 23:09:50|93228.5|93112.5|93229.8|93113.8|93230|93114|93227.9|93111.9|7
1644793800000|2022-02-13 23:10:00|93223.4|93107.4|93225.8|93109.8|93225.8|93109.8|93223.3|93107.3|7
1644793810000|2022-02-13 23:10:10|93227.8|93111.8|93227.8|93111.8|93227.8|93111.8|93227.8|93111.8|1
1644793820000|2022-02-13 23:10:20|93214.7|93098.7|93214.5|93098.5|93214.7|93098.7|93214.2|93098.2|7
1644793830000|2022-02-13 23:10:30|93216.2|93100.2|93216.1|93100.1|93216.2|93100.2|93216.1|93100.1|2
1644793840000|2022-02-13 23:10:40|93216.4|93100.4|93217.3|93101.3|93218.1|93102.1|93216.2|93100.2|7
1644793850000|2022-02-13 23:10:50|93215.7|93099.7|93215.1|93099.1|93216.9|93100.9|93215.1|93099.1|9
1644793860000|2022-02-13 23:11:00|93214.4|93098.4|93240.9|93124.9|93240.9|93124.9|93213.4|93097.4|5
1644794570000|2022-02-13 23:22:50|93187.6|93071.6|93187.6|93071.6|93187.6|93071.6|93187.6|93071.6|1
1644794580000|2022-02-13 23:23:00|93190.6|93074.6|93198|93082|93223.8|93107.8|93190.6|93074.6|5
1644794590000|2022-02-13 23:23:10|93198.7|93082.7|93172.9|93056.9|93202.1|93086.1|93166.3|93050.3|10
1644794600000|2022-02-13 23:23:20|93189.6|93073.6|93210.2|93094.2|93216.7|93100.7|93126.3|93010.3|66
1644794610000|2022-02-13 23:23:30|93211.3|93095.3|93174.8|93058.8|93212.9|93096.9|93173.2|93057.2|61
1644794620000|2022-02-13 23:23:40|93175.4|93059.4|93194.5|93078.5|93209.2|93093.2|93175.4|93059.4|59
1644794630000|2022-02-13 23:23:50|93208|93092|93201.7|93085.7|93216.4|93100.4|93185.1|93069.1|73
1644794640000|2022-02-13 23:24:00|93199.1|93083.1|93200.8|93084.8|93216.1|93100.1|93199.1|93083.1|71
1644794650000|2022-02-13 23:24:10|93202.5|93086.5|93217.5|93101.5|93223|93107|93202.5|93086.5|74
1644794660000|2022-02-13 23:24:20|93217.3|93101.3|93210.2|93094.2|93219.1|93103.1|93206.6|93090.6|57
1644794670000|2022-02-13 23:24:30|93210.5|93094.5|93223|93107|93223|93107|93207.1|93091.1|32
1644794680000|2022-02-13 23:24:40|93222.9|93106.9|93226.3|93110.3|93226.3|93110.3|93195|93079|40
1644794690000|2022-02-13 23:24:50|93219.5|93103.5|93215.7|93099.7|93231.1|93115.1|93205|93089|23
1644794700000|2022-02-13 23:25:00|93210.2|93094.2|93215.2|93099.2|93225.2|93109.2|93194.3|93078.3|26
1644794710000|2022-02-13 23:25:10|93222.3|93106.3|93216.6|93100.6|93232.1|93116.1|93207.6|93091.6|28
1644794720000|2022-02-13 23:25:20|93210|93094|93208.4|93092.4|93213.1|93097.1|93202.5|93086.5|7
1644794730000|2022-02-13 23:25:30|93211.8|93095.8|93216.4|93100.4|93216.5|93100.5|93187.8|93071.8|18
1644794740000|2022-02-13 23:25:40|93217.4|93101.4|93219.2|93103.2|93226.5|93110.5|93210.1|93094.1|30
1644794750000|2022-02-13 23:25:50|93219.5|93103.5|93204|93088|93223.1|93107.1|93195.2|93079.2|28
1644794760000|2022-02-13 23:26:00|93206.1|93090.1|93192.9|93076.9|93216.3|93100.3|93192.3|93076.3|22
1644794770000|2022-02-13 23:26:10|93193.5|93077.5|93183.6|93067.6|93196|93080|93183.6|93067.6|24
1644794780000|2022-02-13 23:26:20|93182.9|93066.9|93184.5|93068.5|93185.4|93069.4|93181.2|93065.2|14
1644794790000|2022-02-13 23:26:30|93180|93064|93166.1|93050.1|93182.4|93066.4|93166.1|93050.1|7
1644794800000|2022-02-13 23:26:40|93167.7|93051.7|93184.1|93068.1|93187.1|93071.1|93167.7|93051.7|10
1644794810000|2022-02-13 23:26:50|93185.3|93069.3|93180.3|93064.3|93185.3|93069.3|93174.3|93058.3|15
1644794820000|2022-02-13 23:27:00|93181|93065|93160.4|93044.4|93181.2|93065.2|93160.4|93044.4|41
1644794830000|2022-02-13 23:27:10|93161.1|93045.1|93157.2|93041.2|93174.8|93058.8|93154.3|93038.3|42
1644794840000|2022-02-13 23:27:20|93159.4|93043.4|93163.3|93047.3|93164.5|93048.5|93147.4|93031.4|21
1644794850000|2022-02-13 23:27:30|93163.4|93047.4|93153.6|93037.6|93166.7|93050.7|93153|93037|25
1644794860000|2022-02-13 23:27:40|93161.8|93045.8|93165.7|93049.7|93165.8|93049.8|93161.4|93045.4|19
1644794870000|2022-02-13 23:27:50|93165.5|93049.5|93158.7|93042.7|93167.3|93051.3|93158.7|93042.7|24
1644794880000|2022-02-13 23:28:00|93160.7|93044.7|93170|93054|93170.5|93054.5|93160.3|93044.3|22
1644794890000|2022-02-13 23:28:10|93170.8|93054.8|93160.2|93044.2|93170.9|93054.9|93160.2|93044.2|8
1644794900000|2022-02-13 23:28:20|93163.1|93047.1|93155.6|93039.6|93165.8|93049.8|93154.5|93038.5|28
1644794910000|2022-02-13 23:28:30|93155.1|93039.1|93157.1|93041.1|93157.2|93041.2|93154.4|93038.4|24
1644794920000|2022-02-13 23:28:40|93157|93041|93155.1|93039.1|93157.6|93041.6|93149.6|93033.6|23
1644794930000|2022-02-13 23:28:50|93155.9|93039.9|93156.6|93040.6|93157.7|93041.7|93155.7|93039.7|17
1644794940000|2022-02-13 23:29:00|93156.5|93040.5|93154|93038|93156.5|93040.5|93151.8|93035.8|23
1644794950000|2022-02-13 23:29:10|93155.9|93039.9|93148.4|93032.4|93156.4|93040.4|93140.8|93024.8|18
1644794960000|2022-02-13 23:29:20|93149|93033|93155.8|93039.8|93156.6|93040.6|93145.9|93029.9|39
1644794970000|2022-02-13 23:29:30|93155.7|93039.7|93146.5|93030.5|93156.6|93040.6|93144.8|93028.8|55
1644794980000|2022-02-13 23:29:40|93148.1|93032.1|93148.6|93032.6|93152.4|93036.4|93143.7|93027.7|52
1644794990000|2022-02-13 23:29:50|93148.2|93032.2|93145.9|93029.9|93151.5|93035.5|93142.9|93026.9|25
1644795000000|2022-02-13 23:30:00|93132.6|93016.6|93150.9|93034.9|93151.6|93035.6|93128.4|93012.4|59
1644795010000|2022-02-13 23:30:10|93150.7|93034.7|93154.9|93038.9|93162.3|93046.3|93146.5|93030.5|53
1644795020000|2022-02-13 23:30:20|93154.8|93038.8|93160.3|93044.3|93160.3|93044.3|93154.8|93038.8|17
1644795030000|2022-02-13 23:30:30|93158.5|93042.5|93153.5|93037.5|93166.2|93050.2|93144.7|93028.7|52
1644795040000|2022-02-13 23:30:40|93150.6|93034.6|93157.7|93041.7|93161.6|93045.6|93150.6|93034.6|75
1644795050000|2022-02-13 23:30:50|93155.6|93039.6|93147.5|93031.5|93161|93045|93146.4|93030.4|77
1644795060000|2022-02-13 23:31:00|93150|93034|93147.9|93031.9|93154.6|93038.6|93137.9|93021.9|63
1644795070000|2022-02-13 23:31:10|93146.4|93030.4|93149.6|93033.6|93153.2|93037.2|93143.9|93027.9|29
1644795080000|2022-02-13 23:31:20|93149.5|93033.5|93149|93033|93153.2|93037.2|93143.3|93027.3|53
1644795090000|2022-02-13 23:31:30|93148.9|93032.9|93148.4|93032.4|93152.1|93036.1|93144.7|93028.7|58
1644795100000|2022-02-13 23:31:40|93151.2|93035.2|93151|93035|93155.6|93039.6|93147|93031|59
1644795110000|2022-02-13 23:31:50|93148|93032|93161.8|93045.8|93161.8|93045.8|93147.9|93031.9|45
1644795120000|2022-02-13 23:32:00|93161.2|93045.2|93159.2|93043.2|93164.4|93066.8|93145.7|93032.5|29
1644795130000|2022-02-13 23:32:10|93158.5|93042.5|93153.6|93037.6|93158.5|93042.5|93146.4|93030.4|20
1644795140000|2022-02-13 23:32:20|93153.3|93037.3|93155.2|93039.2|93156|93040|93151.3|93035.3|33
1644795150000|2022-02-13 23:32:30|93154.5|93038.5|93163.2|93047.2|93163.2|93047.2|93154.2|93038.2|26
1644795160000|2022-02-13 23:32:40|93147.6|93031.6|93160.9|93044.9|93161.8|93045.8|93147.6|93031.6|9
1644795170000|2022-02-13 23:32:50|93161.1|93045.1|93161.3|93045.3|93162.8|93046.8|93160.9|93044.9|19
1644795180000|2022-02-13 23:33:00|93160.7|93044.7|93156.9|93040.9|93160.7|93044.7|93155.5|93039.5|17
1644795190000|2022-02-13 23:33:10|93157.4|93041.4|93161.2|93045.2|93161.2|93045.4|93155.9|93039.9|20
1644795200000|2022-02-13 23:33:20|93161.3|93045.3|93156.2|93040.2|93161.3|93045.3|93154|93038|16
1644795210000|2022-02-13 23:33:30|93159.2|93043.2|93165.7|93049.7|93168|93052|93159.2|93043.2|20
1644795220000|2022-02-13 23:33:40|93166.3|93050.3|93161|93045|93166.3|93050.3|93156.7|93040.7|19
1644795230000|2022-02-13 23:33:50|93160.4|93044.4|93162.8|93046.8|93162.8|93046.8|93160.4|93044.4|21
1644795240000|2022-02-13 23:34:00|93162.7|93046.7|93146.6|93030.6|93162.7|93046.7|93144.5|93028.5|40
1644795250000|2022-02-13 23:34:10|93146.3|93030.3|93150.2|93034.2|93155.5|93039.5|93146|93030|22
1644795260000|2022-02-13 23:34:20|93150.3|93034.3|93146.3|93030.3|93151.5|93035.5|93144.7|93028.7|16
1644795270000|2022-02-13 23:34:30|93146.7|93030.7|93146.2|93030.2|93147.8|93031.8|93139.1|93025.3|29
1644795280000|2022-02-13 23:34:40|93144.1|93028.1|93139.9|93023.9|93146.2|93030.2|93134.7|93018.7|26
1644795290000|2022-02-13 23:34:50|93141|93025|93140.2|93024.2|93142.8|93026.8|93130.8|93014.8|36
1644795300000|2022-02-13 23:35:00|93139.9|93023.9|93137.3|93021.3|93141.7|93025.7|93132.3|93016.3|32
1644795310000|2022-02-13 23:35:10|93137.1|93021.1|93142.6|93026.6|93143.1|93027.1|93137.1|93021.1|21
1644795320000|2022-02-13 23:35:20|93141.7|93025.7|93137.3|93021.3|93147.8|93031.8|93132.6|93016.6|38
1644795330000|2022-02-13 23:35:30|93136.4|93020.4|93137.7|93021.7|93142.3|93026.3|93130.7|93014.7|69
1644795340000|2022-02-13 23:35:40|93139.5|93023.5|93130.7|93014.7|93139.5|93023.5|93126.9|93010.9|45
1644795350000|2022-02-13 23:35:50|93131.6|93015.6|93119.8|93003.8|93131.7|93015.7|93117|93001|7
1644795360000|2022-02-13 23:36:00|93119.2|93003.2|93115.5|92999.5|93123.5|93007.5|93107.7|92991.7|21
1644795370000|2022-02-13 23:36:10|93119.8|93003.8|93133.1|93017.1|93133.1|93017.1|93108.9|92992.9|17
1644795380000|2022-02-13 23:36:20|93133|93017|93114.2|92998.2|93136.8|93020.8|93114.2|92998.2|27
1644795390000|2022-02-13 23:36:30|93132.2|93016.2|93130.4|93014.4|93136.6|93020.6|93127.1|93011.1|49
1644795400000|2022-02-13 23:36:40|93130.2|93014.2|93121.7|93005.7|93136.5|93020.5|93120.5|93004.5|65
1644795410000|2022-02-13 23:36:50|93128.3|93012.3|93126|93010|93136.2|93020.2|93123.9|93007.9|44
1644795420000|2022-02-13 23:37:00|93128.4|93012.4|93127.5|93011.5|93131.9|93015.9|93122.5|93006.5|42
1644795430000|2022-02-13 23:37:10|93130.9|93014.9|93130.8|93014.8|93138.3|93022.3|93124.3|93008.3|52
1644795440000|2022-02-13 23:37:20|93130.3|93014.3|93134.9|93018.9|93136.6|93020.6|93122.1|93006.1|54
1644795450000|2022-02-13 23:37:30|93132.7|93016.7|93132.3|93016.3|93139.7|93023.7|93123.3|93007.3|35
1644795460000|2022-02-13 23:37:40|93134.7|93018.7|93139.3|93023.3|93139.3|93023.3|93125.4|93009.4|56
1644795470000|2022-02-13 23:37:50|93136.7|93020.7|93138.7|93022.7|93141.1|93025.1|93126.1|93010.1|49
1644795480000|2022-02-13 23:38:00|93138|93022|93138.4|93022.4|93143.7|93027.7|93126.1|93010.1|54
1644795490000|2022-02-13 23:38:10|93139.9|93023.9|93131.7|93015.7|93146.2|93030.2|93127.2|93011.2|57
1644795500000|2022-02-13 23:38:20|93131|93015|93130.5|93014.5|93139.9|93023.9|93130.5|93014.5|57
1644795510000|2022-02-13 23:38:30|93135.6|93019.6|93129.3|93013.3|93138.9|93022.9|93126.8|93010.8|58
1644795520000|2022-02-13 23:38:40|93130|93014|93119.9|93003.9|93135.9|93019.9|93113.7|92997.7|54
1644795530000|2022-02-13 23:38:50|93119.7|93003.7|93124.1|93008.1|93137.6|93021.6|93117.6|93001.6|34
1644795540000|2022-02-13 23:39:00|93123.9|93007.9|93127.7|93011.7|93137.3|93021.3|93120.6|93004.6|38
1644795550000|2022-02-13 23:39:10|93127.8|93011.8|93128.9|93012.9|93137.1|93021.1|93122.9|93006.9|48
1644795560000|2022-02-13 23:39:20|93128.7|93012.7|93130.8|93014.8|93136.2|93020.2|93128.4|93012.4|45
1644795570000|2022-02-13 23:39:30|93130.7|93014.7|93121.5|93005.5|93135.7|93019.7|93120.1|93004.1|35
1644795580000|2022-02-13 23:39:40|93122.6|93006.6|93113.8|92997.8|93133.9|93017.9|93113.8|92997.8|58
1644795590000|2022-02-13 23:39:50|93113.7|92997.7|93118.4|93002.4|93129.6|93013.6|93110.3|92994.3|53
1644795600000|2022-02-13 23:40:00|93118.2|93002.2|93117.5|93001.5|93128.8|93012.8|93110.5|92994.5|53
1644795610000|2022-02-13 23:40:10|93114.7|92998.7|93125.8|93009.8|93137.5|93021.5|93114.7|92998.7|56
1644795620000|2022-02-13 23:40:20|93125.2|93009.2|93123.2|93007.2|93129.9|93013.9|93122|93006|47
1644795630000|2022-02-13 23:40:30|93127.4|93011.4|93127.5|93011.5|93132.9|93016.9|93122.4|93006.4|42
1644795640000|2022-02-13 23:40:40|93130.3|93014.3|93135.7|93019.7|93136.4|93020.4|93119.3|93003.3|36
1644795650000|2022-02-13 23:40:50|93133.3|93017.3|93131.8|93015.8|93137.2|93021.2|93124.4|93008.4|26
1644795660000|2022-02-13 23:41:00|93130.9|93014.9|93127.8|93011.8|93135|93019|93125.4|93009.4|13
1644795670000|2022-02-13 23:41:10|93127.6|93011.6|93132.9|93016.9|93137|93021|93126.2|93010.2|19
1644795680000|2022-02-13 23:41:20|93129.6|93013.6|93128.1|93012.1|93133.9|93017.9|93124.5|93008.5|31
1644795690000|2022-02-13 23:41:30|93124|93008|93133.6|93017.6|93138.6|93022.6|93121.8|93005.8|26
1644795700000|2022-02-13 23:41:40|93139|93023|93129|93013|93139|93023|93122.6|93006.6|17
1644795710000|2022-02-13 23:41:50|93131.7|93015.7|93136.6|93020.6|93137|93021|93127|93011|24
1644795720000|2022-02-13 23:42:00|93136.8|93020.8|93129|93013|93140.7|93024.7|93127.4|93011.4|30
1644795730000|2022-02-13 23:42:10|93132.1|93016.1|93128.5|93012.5|93132.1|93016.1|93122.3|93006.3|27
1644795740000|2022-02-13 23:42:20|93128.9|93012.9|93118.8|93002.8|93128.9|93012.9|93115.6|92999.6|51
1644795750000|2022-02-13 23:42:30|93118.7|93002.7|93123|93007|93127.2|93011.2|93115|92999|49
1644795760000|2022-02-13 23:42:40|93121.8|93005.8|93115.4|92999.4|93128.4|93012.4|93110.4|92994.4|51
1644795770000|2022-02-13 23:42:50|93116|93000|93122.6|93006.6|93126.9|93010.9|93110.3|92994.3|28
1644795780000|2022-02-13 23:43:00|93120.3|93004.3|93118.9|93002.9|93132.5|93016.5|93117.1|93001.1|35
1644795790000|2022-02-13 23:43:10|93119|93003|93113.8|92997.8|93127.3|93011.3|93113.8|92997.8|44
1644795800000|2022-02-13 23:43:20|93117.6|93001.6|93111.7|92995.7|93120|93004|93111.4|92995.4|35
1644795810000|2022-02-13 23:43:30|93115.7|92999.7|93120.4|93004.4|93122.6|93006.6|93108.4|92992.4|47
1644795820000|2022-02-13 23:43:40|93117.1|93001.1|93117.1|93001.1|93125.1|93009.1|93112|92996|49
1644795830000|2022-02-13 23:43:50|93116.8|93000.8|93117.4|93001.4|93128|93012|93112.7|92996.7|44
1644795840000|2022-02-13 23:44:00|93117|93001|93113.1|92997.1|93124.2|93008.2|93111.2|92995.2|56
1644795850000|2022-02-13 23:44:10|93115.3|92999.3|93114.1|92998.1|93123.6|93007.6|93114.1|92998.1|43
1644795860000|2022-02-13 23:44:20|93114|92998|93117.5|93001.5|93128.8|93012.8|93113.5|92997.5|50
1644795870000|2022-02-13 23:44:30|93122.5|93006.5|93112.5|92996.5|93124|93008|93108.7|92992.7|55
1644795880000|2022-02-13 23:44:40|93111.9|92995.9|93116.4|93000.4|93127.8|93015.6|93111.9|92995.9|52
1644795890000|2022-02-13 23:44:50|93121.1|93005.1|93113.6|92997.6|93122.2|93006.2|93110.4|92994.4|60
1644795900000|2022-02-13 23:45:00|93109.2|92993.2|93115.1|92999.1|93119.4|93003.4|93109.2|92993.2|47
1644795910000|2022-02-13 23:45:10|93113.4|92997.4|93121|93005|93122.9|93006.9|93110.6|92994.6|45
1644795920000|2022-02-13 23:45:20|93118.6|93002.6|93118.2|93002.2|93121.1|93005.1|93107.4|92991.4|48
1644795930000|2022-02-13 23:45:30|93116.7|93000.7|93121.6|93005.6|93121.6|93005.6|93104.5|92988.5|53
1644795940000|2022-02-13 23:45:40|93120.6|93004.6|93112.5|92996.5|93122.7|93006.7|93110.1|92994.1|38
1644795950000|2022-02-13 23:45:50|93114.5|92998.5|93106.7|92990.7|93114.5|92998.5|93100.1|92984.1|38
1644795960000|2022-02-13 23:46:00|93106.4|92990.4|93106.8|92990.8|93107.3|92991.3|93101.6|92985.6|34
1644795970000|2022-02-13 23:46:10|93107.3|92991.3|93107.7|92991.7|93110|92994|93104.3|92988.3|29
1644795980000|2022-02-13 23:46:20|93109.4|92993.4|93102.5|92986.5|93111.6|92995.6|93093.3|92977.3|25
1644795990000|2022-02-13 23:46:30|93096.5|92980.5|93109|92993|93109.5|92993.5|93096.5|92980.5|19
1644796000000|2022-02-13 23:46:40|93108.5|92992.5|93132.1|93016.1|93132.1|93016.1|93106.4|92990.4|42
1644796010000|2022-02-13 23:46:50|93116.7|93000.7|93124.1|93008.1|93129.3|93013.3|93116.7|93000.7|38
1644796020000|2022-02-13 23:47:00|93125.9|93009.9|93121.4|93005.4|93126.5|93010.5|93116|93000|42
1644796030000|2022-02-13 23:47:10|93119.4|93003.4|93130.4|93014.4|93131.3|93015.3|93118.3|93002.3|33
1644796040000|2022-02-13 23:47:20|93130.9|93014.9|93131.1|93015.1|93132.5|93016.5|93128.4|93012.4|10
1644796050000|2022-02-13 23:47:30|93129.3|93013.3|93129.8|93013.8|93134.8|93018.8|93120.6|93004.6|14
1644796060000|2022-02-13 23:47:40|93130|93014|93134.4|93018.4|93136.6|93020.6|93128.8|93012.8|11
1644796070000|2022-02-13 23:47:50|93134.3|93018.3|93134.5|93018.5|93134.6|93018.6|93133.6|93017.6|4
1644796080000|2022-02-13 23:48:00|93132.1|93016.1|93134.7|93018.7|93134.9|93018.9|93129.2|93013.2|49
1644796090000|2022-02-13 23:48:10|93134.5|93018.5|93127.3|93011.3|93136.2|93020.2|93127|93011|30
1644796100000|2022-02-13 23:48:20|93127.2|93011.2|93133.6|93017.6|93133.6|93017.6|93127.2|93011.2|14
1644796110000|2022-02-13 23:48:30|93132.3|93016.3|93133.4|93017.4|93135|93019|93127.1|93011.1|31
1644796120000|2022-02-13 23:48:40|93135.9|93019.9|93127.1|93011.1|93135.9|93019.9|93127.1|93011.1|19
1644796130000|2022-02-13 23:48:50|93124.7|93008.7|93125.2|93009.2|93129.9|93013.9|93124.6|93008.6|46
1644796140000|2022-02-13 23:49:00|93125.4|93009.4|93128.3|93012.3|93131.4|93015.4|93121.4|93005.4|49
1644796150000|2022-02-13 23:49:10|93125.9|93009.9|93127.7|93011.7|93133.5|93017.5|93121|93005|47
1644796160000|2022-02-13 23:49:20|93121|93005|93126.5|93010.5|93128.7|93012.7|93119|93003|64
1644796170000|2022-02-13 23:49:30|93126.8|93010.8|93118.5|93002.5|93128|93012|93117|93001|59
1644796180000|2022-02-13 23:49:40|93122.6|93006.6|93117.4|93001.4|93122.6|93006.6|93114.1|92998.1|47
1644796190000|2022-02-13 23:49:50|93119.2|93003.2|93120.2|93004.2|93121.1|93005.1|93118.1|93002.1|20
1644796200000|2022-02-13 23:50:00|93119.3|93003.3|93118.8|93002.8|93120.7|93004.7|93118.6|93002.6|15
1644796210000|2022-02-13 23:50:10|93121.5|93005.5|93121|93005|93122.3|93006.3|93108.9|92992.9|32
1644796220000|2022-02-13 23:50:20|93119.3|93003.3|93110.3|92994.3|93120.6|93004.6|93107.9|92991.9|26
1644796230000|2022-02-13 23:50:30|93111.1|92995.1|93108.4|92992.4|93113.1|92997.1|93106.1|92990.1|66
1644796240000|2022-02-13 23:50:40|93108.3|92992.3|93107.7|92991.7|93113.1|92997.1|93107.7|92991.7|66
1644796250000|2022-02-13 23:50:50|93107.3|92991.3|93104.5|92988.5|93115.3|92999.3|93103.8|92987.8|69
1644796260000|2022-02-13 23:51:00|93108.5|92992.5|93101.4|92985.4|93113.2|92997.2|93100.2|92984.2|62
1644796270000|2022-02-13 23:51:10|93105.4|92989.4|93100.2|92984.2|93105.9|92989.9|93095.9|92979.9|60
1644796280000|2022-02-13 23:51:20|93096.4|92980.4|93101.7|92985.7|93105.3|92989.3|93094.6|92978.6|53
1644796290000|2022-02-13 23:51:30|93100.1|92984.1|93101.9|92985.9|93107.6|92991.6|93100.1|92984.1|49
1644796300000|2022-02-13 23:51:40|93105.7|92989.7|93097.6|92981.6|93105.7|92989.7|93097.6|92981.6|43
1644796310000|2022-02-13 23:51:50|93096.6|92980.6|93080.9|92974.6|93099.4|92984.4|93076.3|92960.3|13
1644796320000|2022-02-13 23:52:00|93071.7|92976.3|93084|92971.3|93093.1|92980.7|93071.7|92955.7|56
1644796330000|2022-02-13 23:52:10|93079.1|92968.7|93083.6|92971.1|93095|92979|93075.9|92962.8|42
1644796340000|2022-02-13 23:52:20|93081.1|92965.1|93081.3|92965.3|93089.1|92973.1|93077.7|92961.7|17
1644796350000|2022-02-13 23:52:30|93085.1|92969.1|93077.7|92961.7|93098.1|92991.6|93072.8|92961.5|49
1644796360000|2022-02-13 23:52:40|93076.4|92972.5|93086.4|92970.4|93088.6|92972.6|93071.5|92955.5|25
1644796370000|2022-02-13 23:52:50|93088.5|92972.5|93082.2|92966.2|93096.8|92980.8|93077.8|92961.8|67
1644796380000|2022-02-13 23:53:00|93083.7|92967.7|93088.1|92972.1|93088.1|92972.1|93072|92956|64
1644796390000|2022-02-13 23:53:10|93084.5|92968.5|93081.5|92965.5|93086.7|92970.7|93076.9|92960.9|20
1644796400000|2022-02-13 23:53:20|93080.6|92964.6|93081.5|92965.5|93085.6|92969.6|93076.6|92960.6|38
1644796410000|2022-02-13 23:53:30|93082.7|92966.7|93081.6|92965.6|93086.9|92970.9|93077.1|92961.1|59
1644796420000|2022-02-13 23:53:40|93081.8|92965.8|93083.3|92967.3|93085.7|92969.7|93080.4|92964.4|24
1644796430000|2022-02-13 23:53:50|93088.7|92972.7|93088.9|92972.9|93091.4|92975.4|93080.8|92964.8|33
1644796440000|2022-02-13 23:54:00|93090|92974|93083|92967|93093|92977|93078.6|92962.6|35
1644796450000|2022-02-13 23:54:10|93082.8|92966.8|93080.4|92964.4|93085.6|92969.6|93074.5|92958.5|31
1644796460000|2022-02-13 23:54:20|93080.9|92964.9|93087.8|92971.8|93088.5|92972.5|93077.4|92961.4|24
1644796470000|2022-02-13 23:54:30|93087.5|92971.5|93095.2|92979.2|93098.2|92982.2|93080.5|92964.5|34
1644796480000|2022-02-13 23:54:40|93093.7|92977.7|93095|92979|93097|92981|93077.7|92961.7|16
1644796490000|2022-02-13 23:54:50|93093.9|92977.9|93086.4|92970.4|93094.3|92978.3|93074.2|92958.2|28
1644796500000|2022-02-13 23:55:00|93080.7|92964.7|93084.3|92968.3|93089.4|92973.4|93077.4|92961.4|37
1644796510000|2022-02-13 23:55:10|93082.8|92966.8|93090.1|92974.1|93091|92975|93079.1|92963.1|36
1644796520000|2022-02-13 23:55:20|93092|92976|93096.4|92980.4|93096.4|92980.4|93088.4|92972.4|14
1644796530000|2022-02-13 23:55:30|93098.3|92982.3|93093.8|92977.8|93099.8|92983.8|93082.5|92966.5|21
1644796540000|2022-02-13 23:55:40|93095.3|92979.3|93090.2|92974.2|93098.7|92982.7|93086.7|92970.7|24
1644796550000|2022-02-13 23:55:50|93092.7|92976.7|93089.8|92973.8|93092.7|92976.7|93087.6|92971.6|17
1644796560000|2022-02-13 23:56:00|93091.3|92975.3|93090.2|92974.2|93091.5|92975.5|93081.2|92965.2|22
1644796570000|2022-02-13 23:56:10|93085.6|92969.6|93083|92967|93090.8|92974.8|93083|92967|20
1644796580000|2022-02-13 23:56:20|93087.2|92971.2|93078.1|92962.1|93087.3|92971.3|93078.1|92962.1|15
1644796590000|2022-02-13 23:56:30|93083.8|92967.8|93089.6|92973.6|93092.1|92976.1|93082.7|92966.7|24
1644796600000|2022-02-13 23:56:40|93089.7|92973.7|93089.1|92973.1|93092.4|92976.4|93088|92972|11
1644796610000|2022-02-13 23:56:50|93091.9|92975.9|93084.6|92968.6|93091.9|92975.9|93074.2|92958.2|14
1644796620000|2022-02-13 23:57:00|93082.6|92966.6|93077.8|92961.8|93083|92967|93069.5|92953.5|21
1644796630000|2022-02-13 23:57:10|93077.2|92961.2|93083.7|92967.7|93085.9|92969.9|93072.1|92956.1|26
1644796640000|2022-02-13 23:57:20|93087.8|92971.8|93079.1|92963.1|93087.8|92971.8|93075.3|92959.3|23
1644796650000|2022-02-13 23:57:30|93079|92963|93087.6|92971.6|93087.6|92971.6|93076.5|92960.5|20
1644796660000|2022-02-13 23:57:40|93087.3|92971.3|93081.9|92965.9|93087.5|92971.5|93080.8|92964.8|14
1644796670000|2022-02-13 23:57:50|93081.8|92965.8|93074.1|92958.1|93083.4|92967.4|93071.8|92955.8|29
1644796680000|2022-02-13 23:58:00|93072.9|92956.9|93082.8|92966.8|93082.8|92966.8|93066.4|92950.4|35
1644796690000|2022-02-13 23:58:10|93078.9|92962.9|93086.1|92970.1|93087.9|92971.9|93077.9|92961.9|19
1644796700000|2022-02-13 23:58:20|93087.7|92971.7|93078.5|92962.5|93087.7|92971.7|93078.4|92962.4|20
1644796710000|2022-02-13 23:58:30|93081.7|92965.7|93072.2|92956.2|93085.4|92969.4|93069.3|92953.3|50
1644796720000|2022-02-13 23:58:40|93071|92955|93073|92957|93079.9|92963.9|93067.4|92951.4|22
1644796730000|2022-02-13 23:58:50|93069.6|92953.6|93080.9|92964.9|93082.7|92966.7|93069.6|92953.6|12
1644796740000|2022-02-13 23:59:00|93078.2|92962.2|93074.2|92958.2|93081|92965|93072.9|92956.9|33
1644796750000|2022-02-13 23:59:10|93076|92960|93067.9|92951.9|93084.3|92968.3|93061.6|92945.6|55
1644796760000|2022-02-13 23:59:20|93071|92955|93070.8|92954.8|93077.3|92961.3|93061.9|92945.9|59
1644796770000|2022-02-13 23:59:30|93070.2|92954.2|93078.5|92962.5|93080.3|92964.3|93069.2|92953.2|43
1644796780000|2022-02-13 23:59:40|93079.3|92963.3|93080.8|92964.8|93085.9|92969.9|93067.8|92951.8|39
1644796790000|2022-02-13 23:59:50|93081.2|92965.2|93085.4|92969.4|93089.5|92973.5|93076.9|92960.9|65
1644796800000|2022-02-14 00:00:00|93087.8|92971.8|93076.6|92960.6|93092.8|92976.8|93069.3|92953.3|65
1644796810000|2022-02-14 00:00:10|93077.7|92961.7|93086.2|92970.2|93086.2|92970.2|93072.1|92956.1|48
1644796820000|2022-02-14 00:00:20|93086|92970|93080.4|92964.4|93090.7|92974.7|93079.6|92963.6|35
1644796830000|2022-02-14 00:00:30|93098.9|92982.9|93076.5|93002.1|93103.1|93017.5|93064.6|92980.2|51
1644796840000|2022-02-14 00:00:40|93077.6|93000|93070.5|92991.3|93090.6|93013.1|93058.9|92986.6|38
1644796850000|2022-02-14 00:00:50|93070.9|92993.1|93078.8|92997.5|93082.4|93014.1|93058.3|92993.1|21
1644796860000|2022-02-14 00:01:00|93081.1|92997.7|93068.3|93018.3|93081.1|93021.2|93064.5|92997.7|41
1644796870000|2022-02-14 00:01:10|93069.4|93019.4|93072|92997.2|93075.2|93020.3|93060.8|92992.7|29
1644796880000|2022-02-14 00:01:20|93073.1|92994.3|93062.7|93012.7|93074.7|93023.8|93062.7|92994.3|29
1644796890000|2022-02-14 00:01:30|93071.4|92999.4|93064.2|93014.2|93077|93018.9|93060.4|92995.1|36
1644796900000|2022-02-14 00:01:40|93073.7|93002.8|93072.2|93002.2|93073.7|93013.5|93062.4|92990.7|27
1644796910000|2022-02-14 00:01:50|93072.6|92998.5|93084.1|92996.3|93086|93001.7|93070.5|92994.4|26
1644796920000|2022-02-14 00:02:00|93084.9|92995.2|93068.6|93018.6|93084.9|93023.5|93061.9|92992.8|38
1644796930000|2022-02-14 00:02:10|93070.3|93020.3|93078.9|93006.4|93083.2|93021.4|93067.6|93002.8|27
1644796940000|2022-02-14 00:02:20|93078.1|93003|93079.6|93001.7|93085.7|93017.2|93067.2|92996.4|23
1644796950000|2022-02-14 00:02:30|93078.6|92998.9|93082.1|92998|93082.5|93003.3|93076.6|92996.5|21
1644796960000|2022-02-14 00:02:40|93079.3|92998.4|93083.8|92996.8|93085.6|93000.3|93079.1|92994.2|16
1644796970000|2022-02-14 00:02:50|93082.5|92995.1|93079.4|92993.4|93087.4|93013.8|93062.8|92987.4|16
1644796980000|2022-02-14 00:03:00|93075.8|93000.9|93076.1|93002.8|93077.6|93016.1|93064.3|93000.9|29
1644796990000|2022-02-14 00:03:10|93080.7|92997.8|93139|93089|93171|93089.3|93064.9|92997.8|55
1644797000000|2022-02-14 00:03:20|93136.2|93086.2|93139.8|93089.8|93156.3|93091.9|93132.9|93063.4|57
1644797010000|2022-02-14 00:03:30|93141.3|93091.3|93164.8|93065|93164.8|93091.3|93141.3|93058.1|32
1644797020000|2022-02-14 00:03:40|93165.9|93065.1|93157.4|93076.2|93166.9|93076.2|93150.1|93065.1|34
1644797030000|2022-02-14 00:03:50|93150.8|93074.7|93170.3|93072.5|93170.3|93094|93140.1|93064.9|31
1644797040000|2022-02-14 00:04:00|93168.1|93072.7|93161.1|93073.4|93168.6|93095.6|93142.8|93071.6|29
1644797050000|2022-02-14 00:04:10|93144.7|93094.7|93159.2|93070|93169|93094.7|93141.7|93062|27
1644797060000|2022-02-14 00:04:20|93164|93068.1|93158.5|93071.4|93171.6|93081.5|93148.8|93058.1|28
1644797070000|2022-02-14 00:04:30|93161.9|93071.6|93159.6|93068.6|93172.3|93071.6|93157.2|93041.7|42
1644797080000|2022-02-14 00:04:40|93158.1|93079.5|93157.3|93080.8|93164.5|93100.2|93142.5|93074.7|41
1644797090000|2022-02-14 00:04:50|93159|93080.6|93158.3|93078.6|93165.7|93085.1|93158.3|93075.9|28
1644797100000|2022-02-14 00:05:00|93155.5|93078.3|93153.6|93078.5|93160.1|93080.7|93152.4|93074.5|39
1644797110000|2022-02-14 00:05:10|93141.2|93091.2|93150.3|93072.9|93150.3|93091.7|93135.4|93072.7|41
1644797120000|2022-02-14 00:05:20|93148.2|93074|93143.2|93062.9|93150.2|93086.1|93128.3|93054.8|45
1644797130000|2022-02-14 00:05:30|93144.7|93063.1|93124.5|93074.5|93146.5|93078.6|93124.5|93061|29
1644797140000|2022-02-14 00:05:40|93125.8|93075.8|93142.1|93066.5|93146.2|93080.2|93124.9|93064.1|14
1644797150000|2022-02-14 00:05:50|93143|93066|93138.2|93062.9|93144.3|93079|93127.6|93060|19
1644797160000|2022-02-14 00:06:00|93137.5|93062.4|93141.1|93062.6|93146.2|93076.8|93126.8|93052.9|35
1644797170000|2022-02-14 00:06:10|93140.7|93063.4|93137.4|93063.8|93146.2|93076.7|93126|93054.4|29
1644797180000|2022-02-14 00:06:20|93137.2|93064.4|93140.1|93065.9|93141.3|93077|93126.9|93060.3|24
1644797190000|2022-02-14 00:06:30|93129.7|93079.7|93146.6|93059.4|93149.4|93079.7|93129.4|93054|13
1644797200000|2022-02-14 00:06:40|93142.9|93066.9|93139|93067.4|93144.3|93080.8|93128.6|93060.6|21
1644797210000|2022-02-14 00:06:50|93139.9|93064.1|93132.3|93082.3|93144.7|93083.8|93130.8|93061|25
1644797220000|2022-02-14 00:07:00|93133.5|93083.5|93155.8|93071.9|93156.6|93083.5|93133.5|93060.9|21
1644797230000|2022-02-14 00:07:10|93156|93072.6|93150.9|93077.9|93157.8|93092.2|93140.4|93070.2|29
1644797240000|2022-02-14 00:07:20|93153.7|93078.9|93150.8|93078.4|93154.6|93093.6|93141.6|93075.8|20
1644797250000|2022-02-14 00:07:30|93150.6|93078.2|93154.4|93083.8|93158.5|93096.7|93140.5|93068|24
1644797260000|2022-02-14 00:07:40|93145.9|93095.9|93145.5|93095.5|93155.4|93095.9|93140.2|93081.1|17
1644797270000|2022-02-14 00:07:50|93155.9|93083.7|93170.2|93094.7|93175.4|93103|93143.6|93078|48
1644797280000|2022-02-14 00:08:00|93169.7|93098.7|93160.6|93110.6|93172.2|93111.1|93155.9|93089.2|54
1644797290000|2022-02-14 00:08:10|93160.4|93110.4|93175.3|93104.3|93180.7|93113|93160.3|93095.4|36
1644797300000|2022-02-14 00:08:20|93174.9|93103.9|93171.1|93095.1|93180.6|93118.1|93157.4|93095.1|41
1644797310000|2022-02-14 00:08:30|93167.2|93097.1|93173.8|93086.8|93174.3|93108.5|93157.8|93086|29
1644797320000|2022-02-14 00:08:40|93174.2|93091|93150.9|93100.9|93174.2|93106.1|93150.8|93088.5|33
1644797330000|2022-02-14 00:08:50|93150.2|93100.2|93154.3|93104.3|93172.8|93104.3|93150.2|93090.2|40
1644797340000|2022-02-14 00:09:00|93155|93105|93156|93106|93167.3|93119.9|93144.9|93087.5|42
1644797350000|2022-02-14 00:09:10|93166.7|93089.6|93158.7|93108.7|93171.1|93110.3|93155.1|93089.6|26
1644797360000|2022-02-14 00:09:20|93159.8|93109.8|93166|93094.8|93169.6|93110|93155|93094.8|24
1644797370000|2022-02-14 00:09:30|93167.9|93092.8|93169|93095.3|93172.2|93108.1|93153.4|93085.7|44
1644797380000|2022-02-14 00:09:40|93168.6|93096.7|93169.9|93098.8|93176.2|93109.6|93158.6|93092.3|32
1644797390000|2022-02-14 00:09:50|93169.7|93098.5|93167.7|93083|93170.6|93098.5|93164.4|93083|19
1644797400000|2022-02-14 00:10:00|93162.5|93089.4|93172.4|93077.5|93178.1|93103.8|93153|93072.7|29
1644797410000|2022-02-14 00:10:10|93173.5|93077.8|93165.7|93075.8|93174.7|93089.5|93163.6|93072.3|41
1644797420000|2022-02-14 00:10:20|93168.5|93076|93169.7|93068.4|93169.7|93076.7|93164.2|93068.4|29
1644797430000|2022-02-14 00:10:30|93168.4|93070.5|93165.5|93069.2|93169.7|93070.8|93165.5|93067|32
1644797440000|2022-02-14 00:10:40|93165.2|93070.8|93166.6|93067.1|93169.3|93075.8|93153.8|93064.5|50
1644797450000|2022-02-14 00:10:50|93167.7|93066.3|93164.8|93080|93172.5|93081.6|93164.8|93065.1|29
1644797460000|2022-02-14 00:11:00|93164.3|93079.8|93165.6|93076.8|93166.3|93080.8|93163|93076.8|28
1644797470000|2022-02-14 00:11:10|93165.2|93078|93153.8|93058.9|93170.7|93078.4|93149.5|93055.2|39
1644797480000|2022-02-14 00:11:20|93153.7|93059.3|93150.5|93054.2|93158|93059.4|93149.5|93052.4|24
1644797490000|2022-02-14 00:11:30|93150.1|93055.1|93149.6|93065.4|93152.6|93068.1|93147.8|93052.4|12
1644797500000|2022-02-14 00:11:40|93149.4|93062.9|93150.2|93038.9|93157.4|93063.9|93133.5|93037.3|41
1644797510000|2022-02-14 00:11:50|93152.7|93044.4|93153.9|93040.4|93153.9|93052.7|93144.7|93037.2|22
1644797520000|2022-02-14 00:12:00|93154|93041|93155|93054.5|93155.6|93060.1|93143|93039.8|30
1644797530000|2022-02-14 00:12:10|93150.1|93054.9|93146.2|93063.3|93165.6|93063.3|93136.3|93036.7|49
1644797540000|2022-02-14 00:12:20|93148.8|93060.5|93146.5|93046.7|93150.8|93063.7|93141.8|93042.1|26
1644797550000|2022-02-14 00:12:30|93148.5|93056.5|93146.7|93047.7|93148.5|93056.9|93138.1|93046.1|19
1644797560000|2022-02-14 00:12:40|93145.1|93048.5|93127.7|93034.9|93157.5|93054.1|93127.3|93030.7|46
1644797570000|2022-02-14 00:12:50|93128.2|93032.5|93124.2|93038.4|93143.8|93042.8|93124.2|93025|38
1644797580000|2022-02-14 00:13:00|93126.1|93038.7|93122.1|93035.9|93137.1|93042.4|93122.1|93023.9|26
1644797590000|2022-02-14 00:13:10|93124.2|93041|93131.2|93038.4|93151.7|93055.7|93124.2|93029.5|66
1644797600000|2022-02-14 00:13:20|93131.1|93035.7|93120.7|93041.8|93143.4|93048.1|93118.9|93029.3|55
1644797610000|2022-02-14 00:13:30|93131.2|93033.4|93128.4|93031.9|93132.9|93043.7|93121|93024.6|33
1644797620000|2022-02-14 00:13:40|93129.6|93029.5|93119.8|93027.4|93141.9|93044.7|93119.2|93025.9|39
1644797630000|2022-02-14 00:13:50|93120.3|93033.7|93115.1|93029.4|93127.7|93033.7|93114.2|93017.5|28
1644797640000|2022-02-14 00:14:00|93114.6|93029.1|93116.7|93033|93141.3|93037.4|93113.4|93013.3|51
1644797650000|2022-02-14 00:14:10|93115.1|93031.6|93119.8|93026.3|93130.3|93032.7|93114.9|93014.5|31
1644797660000|2022-02-14 00:14:20|93119.3|93027|93131.6|93026.1|93140.8|93031.5|93114.3|93012.3|41
1644797670000|2022-02-14 00:14:30|93126.8|93025.6|93131.3|93035.7|93152.6|93042.4|93119.6|93023.9|50
1644797680000|2022-02-14 00:14:40|93130.5|93036.4|93140|93041.9|93153.7|93041.9|93130.5|93025.1|54
1644797690000|2022-02-14 00:14:50|93142.4|93061.8|93169.9|93056|93185.1|93073.1|93139.7|93046.4|77
1644797700000|2022-02-14 00:15:00|93162.5|93075.8|93146.7|93045.6|93183.2|93075.8|93138.3|93043.8|78
1644797710000|2022-02-14 00:15:10|93145.5|93045.5|93167.4|93051.4|93177.3|93070.3|93138|93043.9|80
1644797720000|2022-02-14 00:15:20|93166.4|93050.4|93161.8|93048.1|93178.3|93062.3|93139.6|93043.5|76
1644797730000|2022-02-14 00:15:30|93149.1|93056.3|93183.8|93073.5|93202.2|93089.6|93149.1|93052.3|55
1644797740000|2022-02-14 00:15:40|93187.1|93071.1|93186.1|93070.1|93187.1|93076|93181|93067.5|32
1644797750000|2022-02-14 00:15:50|93186.2|93070.2|93192.1|93076.1|93192.6|93076.6|93185.5|93069.5|30
1644797760000|2022-02-14 00:16:00|93190.7|93074.7|93193.8|93077.8|93195.9|93079.9|93190.4|93074.4|33
1644797770000|2022-02-14 00:16:10|93195.6|93079.6|93193.3|93077.3|93196.8|93095.4|93185.1|93076.9|26
1644797780000|2022-02-14 00:16:20|93191.6|93079.5|93200.8|93084.8|93201.5|93085.5|93188.7|93075|35
1644797790000|2022-02-14 00:16:30|93200.6|93084.6|93202.4|93086.4|93203.9|93094|93198|93084.6|32
1644797800000|2022-02-14 00:16:40|93202.8|93086.8|93199.9|93083.9|93202.8|93086.8|93198.4|93082.4|25
1644797810000|2022-02-14 00:16:50|93200.1|93084.1|93195.3|93085.7|93200.6|93085.7|93194.7|93083.5|22
1644797820000|2022-02-14 00:17:00|93198.4|93082.4|93201.3|93085.3|93202|93086.7|93198|93082|26
1644797830000|2022-02-14 00:17:10|93201.6|93086|93198.9|93082.9|93201.6|93094.7|93192.7|93080.9|22
1644797840000|2022-02-14 00:17:20|93199.7|93084.7|93200.3|93084.3|93200.3|93093.3|93193.7|93082|32
1644797850000|2022-02-14 00:17:30|93197.9|93081.9|93198.5|93082.5|93201.2|93085.4|93197|93081|21
1644797860000|2022-02-14 00:17:40|93198|93082|93200.8|93084.8|93200.8|93084.8|93197.7|93081.7|16
1644797870000|2022-02-14 00:17:50|93200.1|93084.1|93203|93087|93203.1|93087.8|93198.2|93082.2|22
1644797880000|2022-02-14 00:18:00|93201.8|93085.8|93197.8|93091.6|93203.8|93094|93196.4|93080.4|33
1644797890000|2022-02-14 00:18:10|93197.5|93091.4|93200.4|93089.8|93209.6|93100.6|93197.1|93084.9|34
1644797900000|2022-02-14 00:18:20|93200.3|93089.7|93210.5|93094.5|93210.7|93095.4|93200.3|93086.7|22
1644797910000|2022-02-14 00:18:30|93205.2|93089.2|93206.8|93090.8|93208.8|93092.8|93205.2|93089.2|11
1644797920000|2022-02-14 00:18:40|93206.1|93090.1|93208.2|93092.2|93215.8|93104.7|93206|93090|26
1644797930000|2022-02-14 00:18:50|93213.1|93097.1|93213.3|93099.5|93213.7|93104.8|93204.8|93092.3|20
1644797940000|2022-02-14 00:19:00|93214|93098.6|93208.1|93101.4|93214|93102.2|93207.6|93094.4|34
1644797950000|2022-02-14 00:19:10|93208.7|93100.3|93212.7|93096.7|93214.4|93102.3|93206.4|93095.2|29
1644797960000|2022-02-14 00:19:20|93211.9|93100.9|93213.2|93102.2|93215.2|93102.2|93210.1|93097.7|26
1644797970000|2022-02-14 00:19:30|93215.1|93099.1|93209.9|93093.9|93215.5|93101.8|93209.9|93093.9|16
1644797980000|2022-02-14 00:19:40|93210.8|93097.1|93214.2|93098.2|93215.6|93104.5|93209.6|93095.7|21
1644797990000|2022-02-14 00:19:50|93214.3|93098.3|93209.9|93093.9|93214.3|93099.9|93209.4|93093.4|15
1644798000000|2022-02-14 00:20:00|93210.2|93096.7|93205|93089|93212|93099.4|93199.8|93086.5|39
1644798010000|2022-02-14 00:20:10|93204.7|93089.1|93204|93088|93207.1|93091.1|93203.5|93087.5|16
1644798020000|2022-02-14 00:20:20|93200.6|93084.6|93206.3|93090.3|93211.2|93095.2|93200.6|93084.6|35
1644798030000|2022-02-14 00:20:30|93208.7|93092.7|93210.7|93094.7|93212.5|93101.1|93205.2|93090.1|35
1644798040000|2022-02-14 00:20:40|93210.6|93094.6|93209.4|93093.4|93211.3|93095.3|93208.6|93092.6|13
1644798050000|2022-02-14 00:20:50|93210.4|93094.4|93201.3|93085.3|93211.6|93097.3|93201.3|93085.3|25
1644798060000|2022-02-14 00:21:00|93203.9|93087.9|93211.6|93095.6|93215.6|93099.6|93203.9|93087.9|43
1644798070000|2022-02-14 00:21:10|93212.4|93096.4|93224.2|93108.2|93226.7|93112.7|93211.1|93096.4|42
1644798080000|2022-02-14 00:21:20|93222.7|93120.2|93224.9|93108.9|93230.4|93120.2|93218.1|93102.1|22
1644798090000|2022-02-14 00:21:30|93225.2|93109.2|93226|93110|93226.1|93110.1|93223.5|93107.5|19
1644798100000|2022-02-14 00:21:40|93224.7|93108.7|93228.1|93112.1|93228.1|93114.2|93224.7|93108.7|18
1644798110000|2022-02-14 00:21:50|93227.7|93112.5|93228.9|93114|93229.3|93122|93222.8|93112.3|18
1644798120000|2022-02-14 00:22:00|93225.5|93118.2|93222.3|93106.3|93227.2|93119.8|93220.3|93105.3|46
1644798130000|2022-02-14 00:22:10|93223.7|93107.7|93221.7|93105.7|93224.1|93115.5|93217.4|93103.8|20
1644798140000|2022-02-14 00:22:20|93221.3|93105.3|93221.4|93105.4|93222.8|93109.2|93218.9|93102.9|30
1644798150000|2022-02-14 00:22:30|93221.6|93105.6|93218.1|93102.1|93224.2|93108.2|93217.1|93101.1|22
1644798160000|2022-02-14 00:22:40|93218.3|93102.3|93216.9|93107.7|93219.5|93111.6|93213|93100.4|28
1644798170000|2022-02-14 00:22:50|93218.2|93103.6|93214.1|93098.1|93221.4|93105.4|93211.4|93095.4|32
1644798180000|2022-02-14 00:23:00|93213.9|93097.9|93214.4|93098.4|93215.2|93099.2|93212.8|93096.8|24
1644798190000|2022-02-14 00:23:10|93214.2|93098.2|93217.4|93101.4|93217.5|93101.5|93213.7|93097.7|28
1644798200000|2022-02-14 00:23:20|93221.3|93114.5|93221.3|93107.5|93221.5|93115.6|93219.3|93104.6|16
1644798210000|2022-02-14 00:23:30|93219|93110|93220.7|93104.7|93222.9|93110|93219|93104.5|10
1644798220000|2022-02-14 00:23:40|93221.3|93117.4|93217.4|93101.4|93225|93117.4|93216.7|93101.4|16
1644798230000|2022-02-14 00:23:50|93218.8|93102.8|93222.2|93106.2|93222.2|93106.2|93217.5|93101.5|19
1644798240000|2022-02-14 00:24:00|93222.7|93106.7|93216.6|93104.8|93227.3|93111.6|93213.9|93102.8|30
1644798250000|2022-02-14 00:24:10|93217.2|93105.3|93216.2|93100.2|93217.9|93105.4|93215.3|93099.3|31
1644798260000|2022-02-14 00:24:20|93218.5|93102.5|93216.6|93100.6|93218.5|93102.5|93216.2|93100.2|23
1644798270000|2022-02-14 00:24:30|93215.6|93099.6|93217.8|93101.8|93219.2|93103.2|93214.9|93098.9|22
1644798280000|2022-02-14 00:24:40|93219.4|93104|93217|93101.1|93220.1|93104.1|93212.9|93097.3|17
1644798290000|2022-02-14 00:24:50|93216.1|93100.1|93215.6|93099.6|93218.2|93102.2|93211.4|93095.4|20
1644798300000|2022-02-14 00:25:00|93216.2|93100.2|93211.3|93095.3|93217.2|93101.2|93210.9|93094.9|36
1644798310000|2022-02-14 00:25:10|93217.1|93101.1|93215.2|93099.2|93217.4|93101.4|93215.2|93099.2|20
1644798320000|2022-02-14 00:25:20|93214.4|93098.4|93218.7|93103.1|93218.9|93106.5|93213.9|93098.4|15
1644798330000|2022-02-14 00:25:30|93216.4|93100.4|93221.4|93109|93223.9|93110.6|93213.4|93097.7|35
1644798340000|2022-02-14 00:25:40|93222.5|93106.5|93220.5|93107.8|93225.2|93114.6|93218.8|93105.2|18
1644798350000|2022-02-14 00:25:50|93217|93109.9|93225.4|93109.4|93225.4|93109.9|93217|93105.3|21
1644798360000|2022-02-14 00:26:00|93224.6|93108.6|93217.7|93101.7|93224.9|93108.9|93217.3|93101.3|23
1644798370000|2022-02-14 00:26:10|93218|93102|93213.4|93100.9|93219.5|93106.9|93198.9|93092.2|26
1644798380000|2022-02-14 00:26:20|93218.2|93102.2|93217|93101|93218.2|93103.2|93206.1|93098|17
1644798390000|2022-02-14 00:26:30|93216.5|93100.5|93220.2|93104.2|93222.3|93108.5|93216.5|93100.5|13
1644798400000|2022-02-14 00:26:40|93218.8|93102.8|93223|93107.5|93223.8|93111.1|93218.4|93102.4|19
1644798410000|2022-02-14 00:26:50|93223.7|93107.7|93220.9|93104.9|93224.8|93108.8|93218.8|93102.8|23
1644798420000|2022-02-14 00:27:00|93220.1|93104.1|93218.4|93102.4|93223.4|93107.4|93218.3|93102.3|24
1644798430000|2022-02-14 00:27:10|93221.1|93105.1|93224.7|93110.2|93227|93111.6|93218.1|93102.1|27
1644798440000|2022-02-14 00:27:20|93223.4|93110.6|93219.8|93104.9|93226.8|93111.6|93214.1|93100.6|21
1644798450000|2022-02-14 00:27:30|93219.5|93103.5|93218.3|93113.2|93224.6|93116.3|93217.4|93101.4|24
1644798460000|2022-02-14 00:27:40|93220.3|93111.6|93208.6|93101|93222.8|93113.3|93208.6|93096.2|32
1644798470000|2022-02-14 00:27:50|93213.2|93099.2|93224.7|93108.7|93227.4|93111.4|93209.1|93099.1|30
1644798480000|2022-02-14 00:28:00|93225.9|93109.9|93228.9|93117.4|93229.8|93119|93222.7|93106.7|32
1644798490000|2022-02-14 00:28:10|93226.8|93119.1|93229.6|93116.5|93231.8|93120.5|93226.5|93114.1|32
1644798500000|2022-02-14 00:28:20|93229.9|93113.9|93233.9|93117.9|93234.5|93119.9|93228.6|93113.9|29
1644798510000|2022-02-14 00:28:30|93234|93118|93229.3|93118.2|93234|93118.2|93229.3|93113.5|16
1644798520000|2022-02-14 00:28:40|93228.1|93119.5|93236.8|93120.8|93238.3|93123.5|93227.9|93113.8|22
1644798530000|2022-02-14 00:28:50|93235.5|93119.7|93238.5|93124.9|93240.9|93125.3|93235.2|93119.2|32
1644798540000|2022-02-14 00:29:00|93238|93122|93240.3|93130.5|93242.7|93135|93237.5|93122|24
1644798550000|2022-02-14 00:29:10|93245.4|93129.4|93228|93115.2|93245.9|93129.9|93227.2|93112.3|38
1644798560000|2022-02-14 00:29:20|93223.9|93115.9|93234.8|93119.5|93242.2|93127.8|93223.9|93114.5|28
1644798570000|2022-02-14 00:29:30|93235.3|93119.3|93238.1|93123.3|93241.5|93128.1|93234.5|93118.5|17
1644798580000|2022-02-14 00:29:40|93239.3|93127.2|93236.4|93120.4|93240|93127.2|93234.6|93119.8|25
1644798590000|2022-02-14 00:29:50|93236.1|93120.1|93240.3|93124.3|93242.8|93126.8|93236.1|93120.1|19
1644798600000|2022-02-14 00:30:00|93238.9|93122.9|93238.3|93122.3|93242.4|93126.4|93237.8|93122.3|25
1644798610000|2022-02-14 00:30:10|93239.8|93123.8|93249.3|93133.4|93252.8|93137.4|93238.1|93122.1|48
1644798620000|2022-02-14 00:30:20|93249.2|93133.2|93255.4|93139.4|93258.2|93143.4|93245.5|93131.2|58
1644798630000|2022-02-14 00:30:30|93255.6|93139.6|93257.1|93141.1|93257.1|93141.1|93253.6|93137.6|34
1644798640000|2022-02-14 00:30:40|93255.7|93139.7|93260.6|93146.8|93260.8|93146.8|93254|93138|35
1644798650000|2022-02-14 00:30:50|93259.3|93143.3|93257|93141|93260.4|93146.6|93248.5|93132.5|50
1644798660000|2022-02-14 00:31:00|93256.1|93140.1|93255.5|93140.5|93258.1|93142.4|93252.1|93137.4|52
1644798670000|2022-02-14 00:31:10|93253.4|93140.2|93260.2|93145|93260.2|93145|93253.4|93137.4|28
1644798680000|2022-02-14 00:31:20|93258.6|93146.7|93257.6|93141.6|93260.1|93146.7|93256.3|93140.3|31
1644798690000|2022-02-14 00:31:30|93257.4|93141.4|93260.5|93144.5|93263.1|93147.1|93256.9|93141.4|31
1644798700000|2022-02-14 00:31:40|93259.5|93143.5|93251.9|93143.2|93264.8|93151.3|93251.9|93139|27
1644798710000|2022-02-14 00:31:50|93249.1|93139.9|93250.6|93134.6|93254.1|93140.2|93248.3|93132.3|37
1644798720000|2022-02-14 00:32:00|93247.4|93140.7|93253|93137|93255|93142.5|93246.4|93135.7|26
1644798730000|2022-02-14 00:32:10|93251.7|93135.7|93256|93140|93256|93140|93251.1|93135.1|24
1644798740000|2022-02-14 00:32:20|93249.2|93147.7|93256.8|93142.6|93257.8|93147.7|93249.2|93136.1|33
1644798750000|2022-02-14 00:32:30|93256.7|93140.8|93259.3|93149.2|93261.9|93150.3|93252.6|93140.7|48
1644798760000|2022-02-14 00:32:40|93259.9|93148.3|93264.8|93148.8|93264.8|93148.8|93259.9|93146.9|20
1644798770000|2022-02-14 00:32:50|93264.6|93148.6|93266.2|93150.2|93266.2|93150.2|93264.6|93148.6|4
1644798780000|2022-02-14 00:33:00|93270.8|93154.8|93267.2|93152.6|93270.8|93154.8|93264.2|93150.5|17
1644798790000|2022-02-14 00:33:10|93268.4|93152.4|93267.6|93158.4|93271.9|93160.9|93261.7|93151.9|37
1644798800000|2022-02-14 00:33:20|93268.5|93160|93273.6|93157.6|93277.5|93161.8|93268.5|93155.1|17
1644798810000|2022-02-14 00:33:30|93272.2|93157.9|93263.2|93155.5|93277.7|93161.7|93263.2|93155.5|22
1644798820000|2022-02-14 00:33:40|93263|93155.3|93264.5|93148.5|93271.5|93157.3|93263|93147.4|29
1644798830000|2022-02-14 00:33:50|93266|93150|93269.6|93153.6|93269.6|93153.6|93264.4|93148.4|20
1644798840000|2022-02-14 00:34:00|93269.7|93153.7|93272.5|93156.5|93278.9|93162.9|93269.7|93153.7|20
1644798850000|2022-02-14 00:34:10|93274.6|93158.6|93275.7|93159.8|93276.9|93163.4|93270.3|93154.3|24
1644798860000|2022-02-14 00:34:20|93274.5|93160.3|93278.6|93162.6|93278.6|93162.6|93273.6|93158.9|32
1644798870000|2022-02-14 00:34:30|93278.4|93162.4|93278.3|93162.3|93279|93163|93276.4|93160.4|19
1644798880000|2022-02-14 00:34:40|93276.3|93160.3|93279|93163|93280.7|93164.7|93274.8|93158.8|26
1644798890000|2022-02-14 00:34:50|93279.1|93163.1|93274.5|93158.5|93279.3|93164|93274.5|93158.5|25
1644798900000|2022-02-14 00:35:00|93272.6|93160.3|93275.9|93159.9|93276.5|93160.8|93272.6|93156.6|34
1644798910000|2022-02-14 00:35:10|93276.3|93160.3|93281|93165|93281.2|93165.2|93275.3|93159.3|17
1644798920000|2022-02-14 00:35:20|93280.1|93164.1|93276.3|93160.3|93280.1|93165.7|93273|93157|19
1644798930000|2022-02-14 00:35:30|93277|93161|93278.1|93162.1|93284.2|93168.7|93273.8|93160.7|17
1644798940000|2022-02-14 00:35:40|93276.5|93160.5|93275|93160.7|93279|93163.4|93272.7|93159.1|27
1644798950000|2022-02-14 00:35:50|93278.2|93165.1|93276.8|93160.8|93279|93165.1|93275.4|93159.4|23
1644798960000|2022-02-14 00:36:00|93276.7|93160.7|93278.3|93162.3|93279|93163|93275.6|93160.7|17
1644798970000|2022-02-14 00:36:10|93278.5|93162.5|93278.1|93162.1|93278.7|93162.7|93275.4|93159.4|28
1644798980000|2022-02-14 00:36:20|93282.6|93171.6|93272.8|93156.8|93282.6|93171.8|93271.7|93155.7|25
1644798990000|2022-02-14 00:36:30|93272.3|93156.3|93273.1|93157.1|93273.8|93157.8|93271.4|93155.4|24
1644799000000|2022-02-14 00:36:40|93278.6|93162.6|93274.8|93158.8|93278.6|93163.2|93274.4|93158.4|30
1644799010000|2022-02-14 00:36:50|93274.3|93158.3|93274.1|93158.1|93275.3|93159.3|93271.9|93155.9|35
1644799020000|2022-02-14 00:37:00|93274.7|93158.7|93272.2|93156.2|93275.2|93159.4|93272.2|93156.2|25
1644799030000|2022-02-14 00:37:10|93272.5|93156.5|93270.7|93161.5|93277.6|93166|93270.6|93154.6|20
1644799040000|2022-02-14 00:37:20|93269.8|93162.1|93266.9|93150.9|93272.7|93167.5|93261.8|93149.9|31
1644799050000|2022-02-14 00:37:30|93267.5|93151.5|93267.5|93151.5|93268.9|93152.9|93262.6|93146.6|21
1644799060000|2022-02-14 00:37:40|93267.7|93151.7|93267.6|93151.6|93267.7|93151.7|93266|93150|17
1644799070000|2022-02-14 00:37:50|93268.1|93152.1|93267.7|93151.7|93270.6|93154.6|93267.3|93151.3|16
1644799080000|2022-02-14 00:38:00|93268.8|93152.8|93266.8|93150.8|93268.9|93152.9|93264.5|93148.5|16
1644799090000|2022-02-14 00:38:10|93267.2|93151.2|93268.4|93152.4|93269.4|93155.3|93264.6|93148.6|27
1644799100000|2022-02-14 00:38:20|93269|93153|93268.2|93152.2|93269.3|93153.8|93266.9|93151.4|11
1644799110000|2022-02-14 00:38:30|93267.3|93151.3|93271.4|93156.9|93279.3|93172.8|93263.9|93151.3|48
1644799120000|2022-02-14 00:38:40|93270.7|93158.6|93282.4|93166.4|93282.4|93166.4|93270.4|93155.4|37
1644799130000|2022-02-14 00:38:50|93281.3|93165.3|93279.3|93163.3|93281.3|93165.3|93279.3|93163.3|14
1644799140000|2022-02-14 00:39:00|93279.7|93163.7|93273.9|93157.9|93280.1|93164.1|93273.2|93157.2|32
1644799150000|2022-02-14 00:39:10|93273.8|93157.8|93279.1|93163.1|93279.1|93163.1|93273.3|93157.3|18
1644799160000|2022-02-14 00:39:20|93278|93162|93275.3|93159.3|93278|93162|93275.3|93159.3|12
1644799170000|2022-02-14 00:39:30|93272.5|93159.1|93274.9|93158.9|93275.5|93161|93269.9|93156.5|17
1644799180000|2022-02-14 00:39:40|93274.5|93158.5|93279.7|93163.7|93279.7|93163.7|93273.7|93157.7|17
1644799190000|2022-02-14 00:39:50|93278.3|93162.3|93277.6|93161.6|93280.1|93164.1|93277.3|93161.3|20
1644799200000|2022-02-14 00:40:00|93277.7|93161.7|93282.6|93166.6|93282.6|93168.7|93274.6|93158.6|29
1644799210000|2022-02-14 00:40:10|93277.6|93165.4|93278.5|93162.5|93279.6|93165.4|93276.5|93161.5|16
1644799220000|2022-02-14 00:40:20|93278.3|93162.4|93278.8|93162.8|93278.8|93165.7|93274.7|93160.4|18
1644799230000|2022-02-14 00:40:30|93278.2|93162.5|93276.1|93160.1|93278.2|93164.7|93273.7|93159.7|19
1644799240000|2022-02-14 00:40:40|93276|93160|93278.6|93162.6|93278.6|93162.6|93275.5|93159.5|16
1644799250000|2022-02-14 00:40:50|93278.5|93162.5|93269.9|93153.9|93278.7|93162.7|93269.9|93153.9|32
1644799260000|2022-02-14 00:41:00|93269.4|93153.4|93267.8|93151.8|93272.3|93158.4|93260.5|93150.8|16
1644799270000|2022-02-14 00:41:10|93267.2|93151.2|93261.9|93145.9|93267.2|93153.8|93257.8|93141.8|24
1644799280000|2022-02-14 00:41:20|93258.7|93142.7|93261.8|93145.8|93263.1|93150.2|93252.2|93141.3|14
1644799290000|2022-02-14 00:41:30|93267.4|93151.4|93262.2|93146.2|93267.5|93152.1|93260.5|93144.5|34
1644799300000|2022-02-14 00:41:40|93262.3|93146.3|93262.8|93146.8|93263|93147|93257.8|93141.8|37
1644799310000|2022-02-14 00:41:50|93262|93146|93259.4|93143.4|93268.7|93152.7|93258.7|93142.7|29
1644799320000|2022-02-14 00:42:00|93259.7|93143.7|93262.5|93146.5|93263.4|93147.4|93258.2|93142.2|28
1644799330000|2022-02-14 00:42:10|93263.7|93147.7|93264.7|93148.7|93264.9|93148.9|93262.8|93146.8|10
1644799340000|2022-02-14 00:42:20|93273.6|93157.6|93268|93152|93273.6|93157.6|93266.7|93152|12
1644799350000|2022-02-14 00:42:30|93267.8|93151.8|93267.5|93153.4|93272.1|93156.1|93264.2|93148.2|16
1644799360000|2022-02-14 00:42:40|93266.4|93154.8|93261.5|93153.8|93267.1|93154.8|93259.1|93145.4|22
1644799370000|2022-02-14 00:42:50|93258.3|93150.4|93261.4|93145.4|93263.9|93150.4|93258.3|93145.3|5
1644799380000|2022-02-14 00:43:00|93261.7|93145.7|93266.6|93151.5|93272.4|93156.4|93261.3|93145.3|34
1644799390000|2022-02-14 00:43:10|93266.7|93154.9|93267.7|93151.7|93270.1|93155|93266.3|93151.7|21
1644799400000|2022-02-14 00:43:20|93267.6|93151.6|93273.6|93157.6|93274.6|93158.6|93267.6|93151.6|7
1644799410000|2022-02-14 00:43:30|93272.8|93156.8|93262.6|93151.4|93272.8|93156.8|93259.7|93144.8|25
1644799420000|2022-02-14 00:43:40|93263.4|93150.9|93262|93146.2|93263.9|93154|93257.9|93145.8|24
1644799430000|2022-02-14 00:43:50|93259.7|93150|93262.8|93147.9|93264.1|93150.3|93259.7|93146.6|8
1644799440000|2022-02-14 00:44:00|93265.7|93153|93261.8|93145.8|93266|93153|93260|93145.3|13
1644799450000|2022-02-14 00:44:10|93264.2|93148.2|93261.8|93145.8|93264.2|93151|93259.5|93145.6|14
1644799460000|2022-02-14 00:44:20|93264.1|93148.1|93260.8|93144.8|93265.1|93150|93260.5|93144.5|27
1644799470000|2022-02-14 00:44:30|93261.4|93145.4|93262.5|93146.7|93263.1|93149.3|93258.2|93145.1|25
1644799480000|2022-02-14 00:44:40|93266.1|93154.3|93262.7|93147.5|93266.1|93156.1|93257.4|93143.9|13
1644799490000|2022-02-14 00:44:50|93260.1|93150.1|93260.3|93144.3|93263.5|93150.1|93260.1|93144.2|9
1644799500000|2022-02-14 00:45:00|93269.6|93153.6|93262.5|93146.5|93269.6|93153.6|93260.3|93145|25
1644799510000|2022-02-14 00:45:10|93263.2|93147.2|93265.5|93149.5|93265.5|93150.1|93261.4|93145.8|17
1644799520000|2022-02-14 00:45:20|93264.9|93148.9|93263.3|93147.3|93265.6|93149.6|93262.3|93146.3|11
1644799530000|2022-02-14 00:45:30|93263.2|93147.2|93263|93147|93265.1|93160.5|93258.5|93146.6|20
1644799540000|2022-02-14 00:45:40|93261.6|93145.6|93258|93151.3|93264.3|93156|93258|93145.6|25
1644799550000|2022-02-14 00:45:50|93262.6|93146.6|93263.9|93147.9|93263.9|93147.9|93260.5|93144.5|20
1644799560000|2022-02-14 00:46:00|93263.7|93147.7|93264.6|93148.6|93268|93157.1|93262.5|93147.7|15
1644799570000|2022-02-14 00:46:10|93264.9|93149|93259.8|93149|93265.3|93150.7|93259.8|93146.9|8
1644799580000|2022-02-14 00:46:20|93264.1|93148.1|93266.4|93150.4|93266.4|93150.4|93260.9|93144.9|15
1644799590000|2022-02-14 00:46:30|93266.1|93150.1|93261.6|93153.8|93272.7|93161.1|93260.4|93150.1|26
1644799600000|2022-02-14 00:46:40|93262.8|93151.9|93265.6|93149.6|93267.7|93154.6|93262.1|93148|20
1644799610000|2022-02-14 00:46:50|93266|93150|93265.6|93151.2|93266.6|93152|93263.9|93148.7|25
1644799620000|2022-02-14 00:47:00|93265.8|93151.3|93271.5|93155.5|93272.7|93157.8|93265.4|93150.6|23
1644799630000|2022-02-14 00:47:10|93272.5|93156.5|93267.4|93151.4|93272.5|93157.8|93264.9|93150.1|16
1644799640000|2022-02-14 00:47:20|93268.9|93152.9|93268.6|93152.6|93271.1|93157|93266|93150|24
1644799650000|2022-02-14 00:47:30|93268.9|93152.9|93258|93150.8|93269.3|93154.2|93257.1|93146.3|37
1644799660000|2022-02-14 00:47:40|93258.1|93151.3|93261.6|93145.6|93263.8|93151.4|93257.8|93145.6|25
1644799670000|2022-02-14 00:47:50|93261.8|93145.8|93255.3|93139.3|93262.1|93146.1|93254.8|93138.8|29
1644799680000|2022-02-14 00:48:00|93256|93140|93254.6|93138.6|93257.2|93142|93248.3|93136.1|22
1644799690000|2022-02-14 00:48:10|93256.8|93140.8|93255|93139|93256.8|93140.8|93253.5|93137.5|18
1644799700000|2022-02-14 00:48:20|93254.9|93138.9|93252.1|93141.4|93260.5|93144.5|93252.1|93137.1|21
1644799710000|2022-02-14 00:48:30|93254.4|93140.3|93253.7|93137.7|93254.4|93145.4|93249.1|93136.3|28
1644799720000|2022-02-14 00:48:40|93252.4|93136.4|93252.2|93136.2|93254.6|93138.6|93250.1|93134.1|16
1644799730000|2022-02-14 00:48:50|93252.7|93136.7|93255.2|93139.2|93260.6|93144.6|93252.7|93136.7|16
1644799740000|2022-02-14 00:49:00|93256.4|93140.4|93258|93142|93258.3|93142.3|93255.3|93139.3|18
1644799750000|2022-02-14 00:49:10|93258.2|93142.2|93256.3|93140.3|93258.6|93143.5|93252.5|93137.2|17
1644799760000|2022-02-14 00:49:20|93257|93141|93249.7|93133.7|93258.6|93151.5|93246.6|93133.7|14
1644799770000|2022-02-14 00:49:30|93257.6|93141.6|93259|93143|93263.4|93149.1|93252.2|93138.2|25
1644799780000|2022-02-14 00:49:40|93257.5|93141.5|93253.6|93140.3|93257.5|93146.1|93248.7|93137.4|21
1644799790000|2022-02-14 00:49:50|93253.5|93137.5|93256.4|93144.4|93260.2|93151.9|93252.7|93137.5|17
1644799800000|2022-02-14 00:50:00|93255.5|93142.4|93258.8|93142.8|93259.2|93144.4|93255.3|93141.3|34
1644799810000|2022-02-14 00:50:10|93258.4|93142.6|93257.9|93141.9|93258.6|93143.8|93257|93141|14
1644799820000|2022-02-14 00:50:20|93257.3|93141.3|93254.7|93140.6|93262|93152.2|93254.7|93139.7|15
1644799830000|2022-02-14 00:50:30|93254.5|93140.5|93254.9|93138.9|93257.7|93143.3|93248.8|93137.4|16
1644799840000|2022-02-14 00:50:40|93256.1|93140.1|93262.7|93146.7|93264.5|93148.5|93252.3|93139.9|11
1644799850000|2022-02-14 00:50:50|93262|93146|93261|93145|93262|93146|93260.7|93144.7|7
1644799860000|2022-02-14 00:51:00|93263.1|93147.1|93246.7|93133.6|93263.1|93147.1|93240.4|93130.9|46
1644799870000|2022-02-14 00:51:10|93249.3|93133.3|93249.8|93133.8|93250.2|93135|93246.7|93130.8|26
1644799880000|2022-02-14 00:51:20|93248.5|93132.5|93256.7|93140.7|93257.3|93141.3|93248.4|93132.4|35
1644799890000|2022-02-14 00:51:30|93256|93140|93257.9|93141.9|93258.5|93144.3|93248.8|93132.8|45
1644799900000|2022-02-14 00:51:40|93258.7|93143.9|93256.6|93140.6|93260.6|93144.6|93255|93139.8|36
1644799910000|2022-02-14 00:51:50|93256.8|93140.8|93255.7|93139.7|93256.8|93140.8|93254.6|93138.6|20
1644799920000|2022-02-14 00:52:00|93255.9|93139.9|93258.2|93142.2|93261|93145|93254.5|93138.5|37
1644799930000|2022-02-14 00:52:10|93257.7|93141.7|93251.7|93142.1|93265.4|93149.4|93251.7|93141.4|47
1644799940000|2022-02-14 00:52:20|93257.4|93141.4|93255.8|93139.8|93259.8|93143.8|93252.3|93136.3|25
1644799950000|2022-02-14 00:52:30|93254.1|93138.1|93259.5|93143.5|93262.1|93146.1|93253.9|93137.9|17
1644799960000|2022-02-14 00:52:40|93258|93145.1|93256.1|93140.1|93259.6|93145.6|93255.9|93140.1|29
1644799970000|2022-02-14 00:52:50|93255.3|93140.3|93248.7|93132.7|93257|93141.1|93248.3|93132.3|29
1644799980000|2022-02-14 00:53:00|93248.9|93132.9|93246.3|93130.3|93249.3|93133.3|93246.3|93130.3|23
1644799990000|2022-02-14 00:53:10|93247.1|93131.1|93247.3|93131.3|93248.9|93132.9|93246.7|93130.7|28
1644800000000|2022-02-14 00:53:20|93253.2|93137.2|93247.4|93141.3|93253.2|93141.3|93245.5|93131.5|37
1644800010000|2022-02-14 00:53:30|93252.1|93136.1|93247.1|93131.1|93252.1|93136.1|93240.8|93124.8|18
1644800020000|2022-02-14 00:53:40|93246.6|93130.6|93246.3|93130.3|93248.2|93132.6|93243.5|93130|18
1644800030000|2022-02-14 00:53:50|93245.5|93129.5|93249.5|93133.5|93260.9|93144.9|93245.5|93129.5|19
1644800040000|2022-02-14 00:54:00|93245.4|93135.1|93249.2|93133.2|93253.2|93137.2|93244.8|93131|44
1644800050000|2022-02-14 00:54:10|93249.7|93133.7|93258|93142|93259.7|93143.7|93249.7|93133.7|54
1644800060000|2022-02-14 00:54:20|93258.6|93142.6|93254.5|93138.5|93258.6|93142.6|93248.8|93132.8|53
1644800070000|2022-02-14 00:54:30|93253.7|93137.7|93260.3|93157.1|93268.1|93157.1|93251.8|93135.8|45
1644800080000|2022-02-14 00:54:40|93262|93151|93266.9|93150.9|93266.9|93151.4|93254.9|93143.3|38
1644800090000|2022-02-14 00:54:50|93266.2|93150.2|93271.4|93155.4|93279.9|93163.9|93263.2|93149.2|60
1644800100000|2022-02-14 00:55:00|93270.9|93154.9|93275.8|93159.8|93283.7|93169.1|93268.8|93152.8|46
1644800110000|2022-02-14 00:55:10|93275.1|93159.1|93264.7|93148.7|93277|93167.2|93264.7|93148.7|31
1644800120000|2022-02-14 00:55:20|93264|93148|93263.5|93147.5|93268.1|93152.7|93263|93147|18
1644800130000|2022-02-14 00:55:30|93263.4|93147.4|93266.7|93150.7|93268.7|93155.5|93262.6|93146.6|15
1644800140000|2022-02-14 00:55:40|93271|93155|93268.7|93152.7|93271|93155|93267|93151.9|22
1644800150000|2022-02-14 00:55:50|93269.2|93153.2|93270.1|93154.1|93270.4|93154.4|93269.2|93153.2|8
1644800160000|2022-02-14 00:56:00|93270.2|93154.2|93271.6|93157.1|93272.2|93159.8|93269.1|93153.1|29
1644800170000|2022-02-14 00:56:10|93273|93157|93272.7|93156.7|93273.2|93157.2|93270.3|93154.3|18
1644800180000|2022-02-14 00:56:20|93272.9|93156.9|93272.3|93156.3|93273.7|93157.7|93271.5|93155.5|14
1644800190000|2022-02-14 00:56:30|93272.4|93156.4|93273.1|93157.1|93275|93162.5|93270|93156.4|23
1644800200000|2022-02-14 00:56:40|93273.2|93157.2|93273.7|93157.7|93273.9|93157.9|93273.2|93157.2|7
1644800210000|2022-02-14 00:56:50|93274.5|93158.5|93274.9|93158.9|93275.3|93161.1|93273|93158.5|11
1644800220000|2022-02-14 00:57:00|93272.8|93161|93273.2|93157.2|93273.9|93161|93270.8|93154.8|28
1644800230000|2022-02-14 00:57:10|93273|93157|93270.7|93154.7|93273|93157|93270.5|93154.5|17
1644800240000|2022-02-14 00:57:20|93271.1|93161.8|93271.5|93155.5|93272.5|93161.8|93268.9|93154.2|10
1644800250000|2022-02-14 00:57:30|93271.9|93155.9|93270.3|93154.3|93272.3|93157.4|93267|93151|28
1644800260000|2022-02-14 00:57:40|93271.9|93155.9|93273.5|93157.5|93274.2|93158.2|93271.4|93155.4|16
1644800270000|2022-02-14 00:57:50|93273.6|93157.6|93271.6|93155.6|93273.9|93158.2|93270.4|93155.6|24
1644800280000|2022-02-14 00:58:00|93271.4|93155.4|93271.7|93155.7|93272.1|93156.2|93270.9|93154.9|10
1644800290000|2022-02-14 00:58:10|93271.9|93155.9|93264.2|93148.2|93272.2|93159.9|93253.9|93147.9|34
1644800300000|2022-02-14 00:58:20|93264.5|93148.5|93265.3|93149.3|93265.7|93150.1|93262.1|93146.8|28
1644800310000|2022-02-14 00:58:30|93263.6|93147.6|93264.8|93149|93266.3|93150.9|93262.5|93147.3|22
1644800320000|2022-02-14 00:58:40|93265.8|93149.8|93265.7|93149.9|93269.4|93158.6|93257|93146.4|26
1644800330000|2022-02-14 00:58:50|93265|93149|93263.7|93147.7|93266.5|93151.7|93261.1|93147.3|36
1644800340000|2022-02-14 00:59:00|93266.4|93157.8|93257.9|93150.3|93272|93161.4|93249.9|93142.2|27
1644800350000|2022-02-14 00:59:10|93259.5|93147.4|93255.8|93145.2|93263.1|93150.2|93253.5|93141.7|35
1644800360000|2022-02-14 00:59:20|93258.1|93144.6|93261.5|93148.3|93263.5|93149.5|93253.2|93143.9|20
1644800370000|2022-02-14 00:59:30|93261.4|93148.2|93266.7|93152.4|93268.1|93152.4|93260.8|93147.8|28
1644800380000|2022-02-14 00:59:40|93266.4|93152.6|93267.6|93151.6|93267.6|93152.6|93262.2|93147.8|18
1644800390000|2022-02-14 00:59:50|93271.2|93155.2|93266|93153.3|93271.2|93157.9|93258.9|93149.6|16
1644800400000|2022-02-14 01:00:00|93266.2|93154.2|93261.1|93155.3|93271.1|93155.3|93259.4|93144.5|57
1644800410000|2022-02-14 01:00:10|93261|93154.5|93270.1|93156.5|93270.1|93156.5|93259.1|93149.1|56
1644800420000|2022-02-14 01:00:20|93272.1|93156.1|93259|93156.1|93272.1|93161.5|93257|93152.9|42
1644800430000|2022-02-14 01:00:30|93258.9|93156.7|93257.6|93162.4|93273.9|93162.4|93257.6|93154.6|47
1644800440000|2022-02-14 01:00:40|93258.8|93160.9|93277.1|93163.4|93282.1|93172.2|93258.8|93159.3|50
1644800450000|2022-02-14 01:00:50|93278.5|93163.9|93276.3|93160.3|93279.2|93163.9|93275.7|93160.3|10
1644800460000|2022-02-14 01:01:00|93276.2|93160.2|93283.4|93169.7|93285.2|93171.4|93272.7|93160.2|37
1644800470000|2022-02-14 01:01:10|93285|93169.9|93277.6|93170.3|93285.2|93176.6|93272.2|93169|43
1644800480000|2022-02-14 01:01:20|93281.2|93170.2|93276.2|93173.8|93281.6|93176.6|93274.6|93168.3|59
1644800490000|2022-02-14 01:01:30|93277.3|93175.6|93290.1|93180.3|93292.5|93186.1|93277.3|93168.1|49
1644800500000|2022-02-14 01:01:40|93289.3|93181.6|93283.6|93186.5|93298.7|93186.5|93283.6|93176.4|43
1644800510000|2022-02-14 01:01:50|93284.3|93185.3|93289|93187|93292|93189.5|93280.9|93180.7|40
1644800520000|2022-02-14 01:02:00|93287.3|93188.4|93295.5|93184.4|93295.5|93189.6|93285.7|93180.6|33
1644800530000|2022-02-14 01:02:10|93294.8|93183.5|93287.4|93190.4|93296.3|93190.4|93287.4|93180.1|31
1644800540000|2022-02-14 01:02:20|93285.4|93189.5|93300.4|93184.4|93300.5|93189.5|93281.8|93180.4|41
1644800550000|2022-02-14 01:02:30|93298.4|93182.4|93300.4|93187.2|93302.2|93187.6|93297.8|93182.1|23
1644800560000|2022-02-14 01:02:40|93299.8|93187.3|93301.2|93187.6|93306.3|93200.9|93285.7|93183.9|38
1644800570000|2022-02-14 01:02:50|93300.8|93188.5|93300|93184.4|93303.4|93192.7|93293.2|93184.4|44
1644800580000|2022-02-14 01:03:00|93295.1|93188.7|93296.2|93186.3|93297.9|93192.4|93292.5|93185.1|30
1644800590000|2022-02-14 01:03:10|93301.8|93185.8|93301.3|93185.3|93302.7|93186.7|93301.1|93185.1|29
1644800600000|2022-02-14 01:03:20|93301|93185|93287.4|93185.4|93301|93185.7|93287.1|93180.9|30
1644800610000|2022-02-14 01:03:30|93291.7|93183|93293.5|93179.1|93294.8|93184.9|93283.8|93176|36
1644800620000|2022-02-14 01:03:40|93291.7|93181|93288|93181.6|93293.4|93181.9|93286.2|93176.9|37
1644800630000|2022-02-14 01:03:50|93287.1|93181|93292.8|93180.4|93292.8|93182.4|93287.1|93178|12
1644800640000|2022-02-14 01:04:00|93291.8|93179.8|93290.2|93183.2|93291.9|93184.9|93288.7|93176.5|27
1644800650000|2022-02-14 01:04:10|93290.6|93184.3|93279.4|93182.9|93291.3|93184.6|93277.4|93171.7|45
1644800660000|2022-02-14 01:04:20|93279.1|93183.5|93282.7|93174.6|93287.2|93183.5|93276|93168.8|41
1644800670000|2022-02-14 01:04:30|93284.6|93173.6|93277.4|93172.7|93289.2|93176.2|93274.5|93168.1|36
1644800680000|2022-02-14 01:04:40|93278.7|93171.7|93275.6|93172.2|93279.9|93177.3|93272|93169.3|66
1644800690000|2022-02-14 01:04:50|93275.5|93172.9|93284.3|93168.3|93284.3|93175.2|93274.7|93166.5|43
1644800700000|2022-02-14 01:05:00|93284.4|93168.4|93272.1|93169.5|93284.5|93177.1|93271.2|93165.7|40
1644800710000|2022-02-14 01:05:10|93272|93169.4|93284.3|93168.3|93284.3|93174.1|93270.3|93166.4|22
1644800720000|2022-02-14 01:05:20|93283.7|93168.7|93285.4|93173|93289.9|93182.5|93274.4|93164.2|50
1644800730000|2022-02-14 01:05:30|93283.3|93178.3|93288.8|93172.8|93289.1|93181.2|93280.6|93171.7|13
1644800740000|2022-02-14 01:05:40|93281.9|93178.4|93287.4|93181|93290.5|93182.9|93281.1|93175.1|32
1644800750000|2022-02-14 01:05:50|93286.8|93183.5|93285.4|93182.2|93289|93185.2|93282.2|93176|31
1644800760000|2022-02-14 01:06:00|93283.4|93182.6|93289.4|93187.6|93295.8|93197.4|93282.9|93178.3|37
1644800770000|2022-02-14 01:06:10|93289.2|93187.4|93299.8|93185.9|93299.8|93190.8|93289.2|93183.4|32
1644800780000|2022-02-14 01:06:20|93299.1|93186|93304.2|93191.7|93307.9|93199.9|93290.1|93184.7|42
1644800790000|2022-02-14 01:06:30|93294.5|93198.2|93299.3|93190.3|93304.3|93199.9|93294.5|93187.1|27
1644800800000|2022-02-14 01:06:40|93295.8|93193.3|93298.4|93187.4|93299.5|93196|93292.3|93187.4|22
1644800810000|2022-02-14 01:06:50|93299.4|93188.4|93297.7|93185.5|93305.2|93190.7|93285.6|93181.9|38
1644800820000|2022-02-14 01:07:00|93298|93184.6|93299.6|93184.2|93302.2|93188.2|93293.7|93182.5|33
1644800830000|2022-02-14 01:07:10|93299.2|93183.8|93296.1|93182.1|93299.3|93186.5|93291.6|93182.1|31
1644800840000|2022-02-14 01:07:20|93294.5|93185.2|93301.5|93189.9|93301.5|93189.9|93290.8|93183.9|25
1644800850000|2022-02-14 01:07:30|93298.9|93192.2|93297.7|93191.6|93303.2|93198.1|93281.6|93187|29
1644800860000|2022-02-14 01:07:40|93295.2|93193.2|93300.6|93184.6|93302.3|93193.2|93294.7|93184.3|34
1644800870000|2022-02-14 01:07:50|93292.2|93186.5|93291.2|93191|93298|93191|93291.2|93184.9|16
1644800880000|2022-02-14 01:08:00|93291.5|93191.3|93289.9|93186.3|93297.3|93192|93288.9|93182.1|40
1644800890000|2022-02-14 01:08:10|93290|93186.4|93288.2|93178.1|93298.5|93189|93285.5|93178.1|38
1644800900000|2022-02-14 01:08:20|93289.6|93178.3|93289.4|93179|93292|93181.7|93287|93176.5|32
1644800910000|2022-02-14 01:08:30|93284.1|93182.7|93292|93187.1|93292.4|93187.4|93281.7|93179.8|52
1644800920000|2022-02-14 01:08:40|93290.6|93188|93300.4|93188.5|93300.5|93190.1|93288.9|93184.5|24
1644800930000|2022-02-14 01:08:50|93298.9|93187.5|93291.8|93183.4|93302.5|93190.4|93291.8|93183.4|36
1644800940000|2022-02-14 01:09:00|93292.9|93182|93291.8|93187.5|93296.2|93190.3|93289.4|93182|39
1644800950000|2022-02-14 01:09:10|93293.4|93186.6|93286.6|93180.1|93293.4|93188.1|93282.3|93174.5|41
1644800960000|2022-02-14 01:09:20|93288.5|93177.4|93284.5|93178.2|93288.7|93182|93283.6|93172.8|35
1644800970000|2022-02-14 01:09:30|93283.2|93178.6|93289.3|93180.9|93290.9|93182|93282|93174.9|19
1644800980000|2022-02-14 01:09:40|93289.2|93179.8|93291.2|93196.4|93305.8|93198|93287.9|93178.8|45
1644800990000|2022-02-14 01:09:50|93291|93198|93304.7|93188.7|93307.1|93198.1|93291|93188.1|36
1644801000000|2022-02-14 01:10:00|93304.8|93188.8|93303.8|93187.8|93304.8|93193.5|93297.3|93187.5|41
1644801010000|2022-02-14 01:10:10|93303.7|93187.7|93294.4|93190.5|93304.1|93192.3|93289.4|93184.3|42
1644801020000|2022-02-14 01:10:20|93293.7|93189.8|93299.6|93183.6|93300.8|93190.8|93292.9|93181.5|37
1644801030000|2022-02-14 01:10:30|93299.3|93183.3|93290.8|93177.7|93299.8|93188.7|93289.9|93176.4|32
1644801040000|2022-02-14 01:10:40|93290.9|93177.8|93289.1|93183|93294.3|93185.1|93284.7|93177.8|22
1644801050000|2022-02-14 01:10:50|93288.9|93182.8|93297.4|93188.6|93299.3|93193.5|93287.1|93181.4|52
1644801060000|2022-02-14 01:11:00|93296.7|93191.6|93307|93191|93307.1|93200.9|93293.1|93188.1|48
1644801070000|2022-02-14 01:11:10|93304.2|93194.2|93301.7|93196.2|93308.2|93199.4|93300.5|93191.3|18
1644801080000|2022-02-14 01:11:20|93304.2|93194.8|93300.5|93196.5|93307.7|93196.6|93297.9|93191.8|32
1644801090000|2022-02-14 01:11:30|93302.2|93195.3|93307.8|93191.8|93308|93195.5|93301.4|93190.8|25
1644801100000|2022-02-14 01:11:40|93307.6|93191.6|93305.6|93191.3|93307.9|93199|93296|93190|38
1644801110000|2022-02-14 01:11:50|93306.3|93190.3|93306.9|93190.9|93308.1|93194.1|93304|93189.8|19
1644801120000|2022-02-14 01:12:00|93306.8|93190.8|93299.7|93194.2|93308.6|93198.6|93295.2|93190.7|40
1644801130000|2022-02-14 01:12:10|93299.8|93194.3|93300.5|93193.1|93301.5|93196.5|93298.1|93190.5|22
1644801140000|2022-02-14 01:12:20|93300.7|93193.2|93302.7|93192.3|93306.4|93195.4|93300.4|93188.9|23
1644801150000|2022-02-14 01:12:30|93303.8|93194.5|93301.5|93195.4|93307.5|93199.8|93291.9|93187.9|28
1644801160000|2022-02-14 01:12:40|93297.4|93197.8|93303.9|93198|93310.7|93213.7|93294.6|93191.9|40
1644801170000|2022-02-14 01:12:50|93304.1|93198.1|93310.1|93204.7|93317.5|93208|93302.4|93198|32
1644801180000|2022-02-14 01:13:00|93309|93204.5|93308.6|93204.5|93309.9|93206.7|93305.4|93201.4|42
1644801190000|2022-02-14 01:13:10|93309.8|93204.1|93300.5|93195.4|93313.9|93205.1|93296.6|93194|44
1644801200000|2022-02-14 01:13:20|93304.3|93188.3|93310|93198.9|93312.6|93199.1|93304.3|93188.3|40
1644801210000|2022-02-14 01:13:30|93309|93199.2|93305.7|93197.3|93309|93199.2|93304.1|93195.4|44
1644801220000|2022-02-14 01:13:40|93305.6|93197.5|93305.5|93198.4|93307.5|93198.9|93304.4|93196.2|32
1644801230000|2022-02-14 01:13:50|93304.2|93200.2|93309.3|93205.8|93309.6|93207.6|93304.2|93199.1|35
1644801240000|2022-02-14 01:14:00|93307.6|93207.5|93312|93206.3|93317.7|93209.8|93307.1|93199.8|51
1644801250000|2022-02-14 01:14:10|93311.7|93206.1|93314.4|93202.6|93318.1|93207.6|93307.9|93200.6|27
1644801260000|2022-02-14 01:14:20|93314.3|93202.2|93312.5|93204.8|93316.7|93207.7|93308.1|93202.2|33
1644801270000|2022-02-14 01:14:30|93312.1|93203.8|93317.4|93204.7|93324.6|93210|93312.1|93203.8|49
1644801280000|2022-02-14 01:14:40|93317.8|93201.8|93325.8|93214.1|93327.4|93223.4|93316.2|93201.8|30
1644801290000|2022-02-14 01:14:50|93326.7|93212.2|93330.3|93214.3|93330.6|93227.8|93320.8|93212.2|7
1644801300000|2022-02-14 01:15:00|93323.6|93223|93325.6|93221.9|93331|93225.3|93322|93215.8|19
1644801310000|2022-02-14 01:15:10|93325.8|93222.2|93338.8|93222.8|93338.8|93226|93325.6|93210.7|42
1644801320000|2022-02-14 01:15:20|93339.3|93223.3|93335|93219|93339.3|93223.3|93331.5|93215.5|30
1644801330000|2022-02-14 01:15:30|93334.7|93218.7|93331.1|93219.1|93335|93219.8|93327.9|93216.9|21
1644801340000|2022-02-14 01:15:40|93331|93219|93333.8|93219.8|93336.4|93234|93317.1|93211.3|47
1644801350000|2022-02-14 01:15:50|93331.8|93221.2|93330.9|93214.9|93335.5|93223.5|93330|93214.3|29
1644801360000|2022-02-14 01:16:00|93330.5|93214.5|93331.4|93215.4|93332.7|93216.7|93330.3|93214.3|19
1644801370000|2022-02-14 01:16:10|93330|93214|93326.4|93218.1|93332.5|93221.8|93324.3|93214|29
1644801380000|2022-02-14 01:16:20|93325.9|93213.5|93330.7|93218.4|93330.7|93220.9|93325.9|93213.5|25
1644801390000|2022-02-14 01:16:30|93331.2|93215.9|93325.7|93210.2|93331.2|93217.6|93321.7|93209.8|42
1644801400000|2022-02-14 01:16:40|93325.5|93210.3|93313.9|93213.9|93326.1|93214.3|93312.7|93204.8|39
1644801410000|2022-02-14 01:16:50|93320.5|93207|93321.6|93205.6|93323.2|93210.7|93316.9|93205.6|17
1644801420000|2022-02-14 01:17:00|93322.6|93206.7|93325.6|93210.5|93327.4|93213.3|93314.3|93204.4|43
1644801430000|2022-02-14 01:17:10|93327.5|93211.5|93321.6|93216|93327.7|93218.2|93320.3|93210.7|27
1644801440000|2022-02-14 01:17:20|93322|93215.2|93324.3|93216.4|93326.1|93218.1|93320.2|93211.7|37
1644801450000|2022-02-14 01:17:30|93324.2|93216.3|93321.1|93214.6|93324.9|93222.6|93319.3|93212.2|24
1644801460000|2022-02-14 01:17:40|93319.9|93215.3|93319.4|93213.3|93324.2|93218.6|93318.2|93211.4|36
1644801470000|2022-02-14 01:17:50|93318.8|93215.5|93326|93211.6|93326.5|93216.4|93318|93208.4|36
1644801480000|2022-02-14 01:18:00|93326.5|93212.1|93325|93214.9|93328.1|93219.3|93310.7|93206.6|41
1644801490000|2022-02-14 01:18:10|93324.3|93209.1|93323.9|93209|93324.3|93213.6|93319.6|93206.4|35
1644801500000|2022-02-14 01:18:20|93324|93212.5|93320.4|93212.5|93324|93218.7|93313.6|93210.4|24
1644801510000|2022-02-14 01:18:30|93325.2|93209.6|93304.6|93203.2|93325.2|93215.5|93299.4|93195.9|37
1644801520000|2022-02-14 01:18:40|93303.1|93199.8|93313.6|93197.6|93314.7|93201.7|93302.1|93192.9|42
1644801530000|2022-02-14 01:18:50|93313.7|93197.7|93303.3|93199.3|93313.7|93202.5|93296.3|93192.7|20
1644801540000|2022-02-14 01:19:00|93301.9|93200.5|93317.6|93201.6|93317.6|93202.8|93301.2|93197.2|41
1644801550000|2022-02-14 01:19:10|93316.9|93200.9|93316.6|93204.5|93318.7|93209.8|93307.6|93196.4|38
1644801560000|2022-02-14 01:19:20|93317.9|93204|93315.9|93201.6|93318.6|93204.8|93315|93201.5|32
1644801570000|2022-02-14 01:19:30|93315.3|93201.1|93310.7|93207.6|93317.5|93207.6|93309.7|93201.1|27
1644801580000|2022-02-14 01:19:40|93310|93208.1|93316.7|93202.1|93316.8|93208.1|93310|93202.1|18
1644801590000|2022-02-14 01:19:50|93314.5|93205|93314.9|93204|93318|93206|93311.4|93200.3|22
1644801600000|2022-02-14 01:20:00|93318.9|93202.9|93310.9|93209.2|93318.9|93209.8|93309|93202.9|31
1644801610000|2022-02-14 01:20:10|93311.6|93209.1|93318.4|93212|93319.4|93212.2|93309.2|93204.4|37
1644801620000|2022-02-14 01:20:20|93318.2|93210.4|93318.2|93208.8|93320.7|93211.7|93315.5|93203.9|26
1644801630000|2022-02-14 01:20:30|93318.5|93209|93324.9|93208.9|93324.9|93217.7|93307.3|93208|30
1644801640000|2022-02-14 01:20:40|93324.2|93208.2|93316.8|93205|93324.2|93214.5|93314.1|93204|34
1644801650000|2022-02-14 01:20:50|93316.6|93204.8|93312.4|93211.7|93321.1|93215.2|93308.5|93204.8|15
1644801660000|2022-02-14 01:21:00|93310.8|93212.2|93312.5|93207.3|93323.3|93212.2|93310.8|93204.4|28
1644801670000|2022-02-14 01:21:10|93314.6|93205.8|93317.1|93207.3|93320.4|93208.1|93314.6|93202.7|32
1644801680000|2022-02-14 01:21:20|93316.2|93206.7|93319.1|93218.7|93325.4|93218.7|93314.9|93205.4|31
1644801690000|2022-02-14 01:21:30|93320.5|93215|93321.6|93213.5|93326.5|93218.7|93318.9|93206.9|23
1644801700000|2022-02-14 01:21:40|93323.6|93211.4|93314|93214.9|93326.3|93214.9|93311.6|93207.2|22
1644801710000|2022-02-14 01:21:50|93317|93212.6|93322.1|93209.1|93322.1|93214|93315.4|93208.1|27
1644801720000|2022-02-14 01:22:00|93319|93210.2|93321.3|93208.3|93323.8|93213.1|93317|93207.8|18
1644801730000|2022-02-14 01:22:10|93321.5|93208.5|93316.5|93219.9|93325|93220.2|93314.7|93208.5|30
1644801740000|2022-02-14 01:22:20|93318|93219.7|93323.1|93216.1|93329.2|93220.7|93317.2|93210.9|29
1644801750000|2022-02-14 01:22:30|93322.9|93216|93319.2|93209.4|93328|93217.9|93315|93207.5|20
1644801760000|2022-02-14 01:22:40|93325.5|93210.3|93324|93216|93325.6|93219.9|93315.9|93210.3|22
1644801770000|2022-02-14 01:22:50|93322.1|93216.2|93325.6|93214.1|93329.8|93220.3|93321.8|93213.7|21
1644801780000|2022-02-14 01:23:00|93325.7|93214.2|93318|93216.9|93326.8|93217.1|93316.3|93212.2|20
1644801790000|2022-02-14 01:23:10|93317.9|93217.8|93322.5|93210.9|93324.1|93220.3|93315.8|93210.9|14
1644801800000|2022-02-14 01:23:20|93321|93211.2|93326.2|93217.1|93328|93221.2|93318.5|93207.9|18
1644801810000|2022-02-14 01:23:30|93329.9|93213.9|93312.9|93215.5|93330.3|93220.8|93312.3|93211.2|21
1644801820000|2022-02-14 01:23:40|93312.7|93214.5|93320|93209.7|93322.2|93214.7|93310.5|93203.9|24
1644801830000|2022-02-14 01:23:50|93317.7|93207.8|93312.6|93208.2|93322.3|93210.7|93312.6|93204|24
1644801840000|2022-02-14 01:24:00|93314.8|93208.4|93319.3|93207.7|93322.3|93210.3|93314.8|93206.3|30
1644801850000|2022-02-14 01:24:10|93317.6|93210.1|93327.2|93211.2|93327.5|93213.3|93315.9|93209|35
1644801860000|2022-02-14 01:24:20|93326.4|93210.4|93318.4|93219.8|93326.7|93219.8|93318.4|93209|28
1644801870000|2022-02-14 01:24:30|93319.2|93218.2|93323.5|93216|93325.2|93220.5|93319.2|93213.2|34
1644801880000|2022-02-14 01:24:40|93323.4|93217.7|93323.8|93215.6|93324.3|93217.7|93321|93213|18
1644801890000|2022-02-14 01:24:50|93326.3|93213.5|93318|93208.7|93326.3|93215.4|93313.9|93205|33
1644801900000|2022-02-14 01:25:00|93316.3|93211.9|93319|93203|93322.1|93212.8|93309.7|93203|35
1644801910000|2022-02-14 01:25:10|93319.6|93203.6|93322.5|93211.9|93325.2|93212.2|93316.7|93203.6|35
1644801920000|2022-02-14 01:25:20|93323.5|93208.6|93326.6|93212.9|93327|93215.4|93323.4|93208.5|27
1644801930000|2022-02-14 01:25:30|93325.3|93213.6|93332.6|93216.6|93332.6|93220.6|93319.6|93211.9|35
1644801940000|2022-02-14 01:25:40|93332.1|93216.1|93331.3|93215.3|93332.6|93218.9|93330.5|93214.7|28
1644801950000|2022-02-14 01:25:50|93331.9|93215.9|93322.6|93216.2|93332.5|93219.1|93322.6|93215.8|31
1644801960000|2022-02-14 01:26:00|93322|93216.3|93311.8|93209.7|93325.2|93218.5|93311.3|93205.6|43
1644801970000|2022-02-14 01:26:10|93313.3|93211.9|93324.7|93208.7|93324.8|93211.9|93313.3|93204.2|22
1644801980000|2022-02-14 01:26:20|93324.1|93208.1|93324.2|93208.2|93325.2|93209.2|93322.5|93206.5|7
1644801990000|2022-02-14 01:26:30|93324.4|93208.4|93324.5|93208.5|93325.4|93214.4|93320.9|93208|22
1644802000000|2022-02-14 01:26:40|93326.2|93210.2|93317.6|93208.4|93326.4|93216.1|93313.6|93205.9|21
1644802010000|2022-02-14 01:26:50|93317.7|93208.5|93316.2|93215|93322.8|93215|93315.4|93206.4|31
1644802020000|2022-02-14 01:27:00|93316|93214.8|93319.3|93211.5|93320.6|93216.2|93307.5|93207.8|34
1644802030000|2022-02-14 01:27:10|93318.6|93211.4|93320.2|93209.5|93320.3|93216.7|93314.2|93209.5|16
1644802040000|2022-02-14 01:27:20|93317.4|93212.8|93321.2|93220.4|93326.3|93220.7|93311.7|93210.7|34
1644802050000|2022-02-14 01:27:30|93322.3|93218.4|93325.6|93218.9|93329.6|93224.9|93317.4|93210.6|18
1644802060000|2022-02-14 01:27:40|93325.1|93219.9|93326.8|93217.2|93330.8|93219.9|93324.9|93213.6|30
1644802070000|2022-02-14 01:27:50|93328.4|93216|93326.2|93215|93329.5|93221.2|93317.4|93213.5|31
1644802080000|2022-02-14 01:28:00|93320.4|93222.3|93316.8|93215.3|93329.9|93222.7|93311.5|93208.6|37
1644802090000|2022-02-14 01:28:10|93315.7|93217.4|93325.2|93212.6|93328.5|93220.3|93314.4|93211.5|40
1644802100000|2022-02-14 01:28:20|93323.4|93215.4|93333.1|93217.1|93335.2|93233.6|93322.4|93212.4|45
1644802110000|2022-02-14 01:28:30|93333|93217|93329.1|93213.1|93333|93220.2|93323.4|93213.1|34
1644802120000|2022-02-14 01:28:40|93328.4|93212.4|93328.3|93212.3|93328.4|93218.8|93320.5|93212.3|24
1644802130000|2022-02-14 01:28:50|93326.7|93215.8|93320.6|93216.4|93327.4|93221.3|93317.2|93214.8|32
1644802140000|2022-02-14 01:29:00|93320.5|93216.3|93327.7|93215.5|93331.7|93234.4|93317.9|93214.6|38
1644802150000|2022-02-14 01:29:10|93328.1|93213.1|93333.3|93217.4|93333.3|93226.7|93325.3|93213.1|26
1644802160000|2022-02-14 01:29:20|93331.2|93217.3|93332.3|93216.3|93335.5|93223.2|93329.3|93216.3|35
1644802170000|2022-02-14 01:29:30|93332.2|93216.2|93330.3|93218.2|93333.1|93220.1|93328.8|93216.2|24
1644802180000|2022-02-14 01:29:40|93329.8|93219.6|93334.9|93218.9|93335|93219.8|93329.8|93215.9|20
1644802190000|2022-02-14 01:29:50|93335.2|93219.2|93334.7|93230.5|93340.8|93231.1|93332.1|93219.2|26
1644802200000|2022-02-14 01:30:00|93334.9|93230.7|93332.9|93228.7|93343.6|93231.7|93331.9|93224.9|35
1644802210000|2022-02-14 01:30:10|93338.5|93226.1|93339.6|93228.4|93339.6|93229.6|93334.2|93224.4|20
1644802220000|2022-02-14 01:30:20|93339.3|93223.3|93336.3|93226.4|93339.8|93229.3|93331.5|93221.1|16
1644802230000|2022-02-14 01:30:30|93335.7|93226.2|93338.4|93224.7|93341|93228.8|93333.3|93223.8|17
1644802240000|2022-02-14 01:30:40|93341.1|93226.5|93341.1|93225.1|93341.5|93230.6|93338.5|93223.2|22
1644802250000|2022-02-14 01:30:50|93340.9|93224.9|93335.3|93224.3|93341.1|93237.2|93329.7|93224.3|22
1644802260000|2022-02-14 01:31:00|93334.8|93222.9|93320.5|93221.9|93334.8|93229.3|93320.5|93218.8|33
1644802270000|2022-02-14 01:31:10|93321.5|93216.4|93327.2|93220.6|93330.6|93225.2|93318.1|93211.1|32
1644802280000|2022-02-14 01:31:20|93325|93213|93321.2|93219.9|93332.7|93223.8|93318.4|93213|41
1644802290000|2022-02-14 01:31:30|93321.1|93219.8|93320.3|93210.2|93323.1|93221.4|93316.8|93209.6|25
1644802300000|2022-02-14 01:31:40|93325.2|93209.2|93326.5|93210.5|93327|93214.1|93321.8|93205.8|14
1644802310000|2022-02-14 01:31:50|93324.7|93208.7|93326.6|93214.8|93328|93217.9|93316.9|93208.6|31
1644802320000|2022-02-14 01:32:00|93327.8|93213.4|93331.4|93233.4|93341.5|93233.6|93318.3|93211.3|42
1644802330000|2022-02-14 01:32:10|93335.2|93229|93324.6|93224.4|93335.2|93233.9|93323.9|93224.3|38
1644802340000|2022-02-14 01:32:20|93324.7|93224.5|93325.6|93221.2|93334.8|93224.5|93320|93215.5|38
1644802350000|2022-02-14 01:32:30|93324.6|93216|93331.7|93215.7|93331.7|93217.3|93323.4|93213.5|25
1644802360000|2022-02-14 01:32:40|93331.2|93215.2|93324.8|93214.6|93331.8|93219.7|93321|93212.8|25
1644802370000|2022-02-14 01:32:50|93326|93214.7|93325.3|93214|93326|93221.1|93317.2|93213.8|18
1644802380000|2022-02-14 01:33:00|93324.4|93211.9|93329.6|93213.6|93329.6|93220.9|93318.6|93211.9|26
1644802390000|2022-02-14 01:33:10|93330.5|93214.5|93328.7|93216.9|93331.6|93216.9|93327.4|93212.7|19
1644802400000|2022-02-14 01:33:20|93328.5|93216.4|93328.9|93212.9|93330|93217.3|93326.8|93212.6|18
1644802410000|2022-02-14 01:33:30|93328.7|93212.7|93322.7|93220.4|93328.9|93222.7|93317.9|93212.7|33
1644802420000|2022-02-14 01:33:40|93320.8|93221.1|93327.4|93217.1|93329.5|93221.4|93320.8|93215.8|32
1644802430000|2022-02-14 01:33:50|93327.1|93218.5|93316.8|93212.5|93332.7|93225.7|93315.3|93199.3|24
1644802440000|2022-02-14 01:34:00|93316.9|93224|93333.4|93217.4|93335.2|93228.6|93316.9|93213.6|27
1644802450000|2022-02-14 01:34:10|93334.6|93218.6|93327.4|93222.9|93335.2|93224.3|93324|93217.3|30
1644802460000|2022-02-14 01:34:20|93326.4|93223.2|93328.5|93220.7|93330.5|93225|93325.2|93219.6|19
1644802470000|2022-02-14 01:34:30|93327.4|93222.7|93329.1|93224|93330.2|93226.3|93325.4|93221.5|20
1644802480000|2022-02-14 01:34:40|93327.3|93225.9|93330.6|93227.5|93336.7|93227.7|93327.3|93220.1|21
1644802490000|2022-02-14 01:34:50|93329.2|93228.4|93329.9|93222.3|93335.4|93228.9|93318.2|93216.6|40
1644802500000|2022-02-14 01:35:00|93330|93224.9|93331.4|93220.6|93336.5|93225.4|93328.9|93216.3|40
1644802510000|2022-02-14 01:35:10|93330.1|93221.5|93328.8|93218.5|93332.1|93222.7|93328.7|93215.6|28
1644802520000|2022-02-14 01:35:20|93331.8|93215.8|93324|93221|93331.8|93224.3|93321.9|93215.6|18
1644802530000|2022-02-14 01:35:30|93326.6|93219.1|93328.9|93217|93329.7|93221.5|93323.9|93215.7|20
1644802540000|2022-02-14 01:35:40|93329.8|93215.3|93327.6|93218.7|93331.4|93218.7|93327.6|93213.7|11
1644802550000|2022-02-14 01:35:50|93331.2|93215.2|93328.7|93220.3|93334.2|93223.5|93317.8|93212.8|19
1644802560000|2022-02-14 01:36:00|93324.6|93223.7|93326.9|93214.2|93331.4|93224.1|93324.4|93212.8|29
1644802570000|2022-02-14 01:36:10|93327.4|93214.7|93328.9|93214.6|93329.8|93218.8|93324.5|93213.8|23
1644802580000|2022-02-14 01:36:20|93327.1|93217.3|93325.9|93218|93327.3|93221.4|93318.3|93216.2|22
1644802590000|2022-02-14 01:36:30|93328.2|93218.1|93321.3|93222.3|93332.7|93229.1|93314.5|93216.7|27
1644802600000|2022-02-14 01:36:40|93320.5|93226.1|93324.3|93220.5|93333.4|93226.1|93319.7|93216.2|22
1644802610000|2022-02-14 01:36:50|93323.5|93220.9|93331|93225.6|93335.5|93230.6|93323.5|93218.6|36
1644802620000|2022-02-14 01:37:00|93332.3|93223.9|93331.4|93223.6|93333.7|93228.1|93328.9|93218.3|26
1644802630000|2022-02-14 01:37:10|93327.2|93227.6|93338.9|93225.5|93340.1|93227.6|93327.2|93220.6|34
1644802640000|2022-02-14 01:37:20|93338.8|93225.1|93333.5|93241|93342.5|93241|93331.2|93221.8|39
1644802650000|2022-02-14 01:37:30|93332.7|93240.9|93338.3|93239.7|93344.3|93240.9|93332.7|93227.3|34
1644802660000|2022-02-14 01:37:40|93338.7|93237.8|93350.5|93234.5|93350.6|93237.9|93338.7|93230.2|28
1644802670000|2022-02-14 01:37:50|93350.6|93234.6|93345|93236|93352.5|93236.5|93345|93232.8|23
1644802680000|2022-02-14 01:38:00|93342.8|93238|93341.6|93234.8|93347.3|93238|93339|93233.7|36
1644802690000|2022-02-14 01:38:10|93341.1|93235.2|93343.3|93231.5|93346|93237.5|93341.1|93231.5|20
1644802700000|2022-02-14 01:38:20|93345.5|93229.5|93328.7|93231.2|93346.9|93239.9|93328.6|93225.9|33
1644802710000|2022-02-14 01:38:30|93328.8|93228.4|93334|93229.7|93343|93232.5|93328.8|93225.8|30
1644802720000|2022-02-14 01:38:40|93333.7|93233.6|93330.7|93229.9|93342.1|93233.7|93328.4|93226.2|29
1644802730000|2022-02-14 01:38:50|93330.6|93229.7|93343.8|93227.8|93344.3|93233.3|93329.5|93224.3|42
1644802740000|2022-02-14 01:39:00|93344|93228|93340.1|93232.3|93344|93233|93333.2|93223.8|35
1644802750000|2022-02-14 01:39:10|93340.8|93232.7|93343.3|93236.9|93345.3|93248.9|93334.9|93225.9|35
1644802760000|2022-02-14 01:39:20|93343.8|93231.9|93348|93234.5|93350.6|93241.6|93342.2|93231.9|33
1644802770000|2022-02-14 01:39:30|93348.2|93234.6|93349.8|93240.1|93355.6|93246.7|93337.5|93234.6|52
1644802780000|2022-02-14 01:39:40|93347.5|93242.4|93346.6|93251.2|93353.4|93251.4|93345.1|93242.4|37
1644802790000|2022-02-14 01:39:50|93346.5|93252.5|93350.9|93248.5|93355|93252.7|93346.5|93242.3|18
1644802800000|2022-02-14 01:40:00|93354.1|93244.3|93355.7|93248.1|93355.7|93249.6|93346|93243.4|25
1644802810000|2022-02-14 01:40:10|93353.9|93250.9|93355.8|93245.5|93358.9|93250.9|93353|93242.3|30
1644802820000|2022-02-14 01:40:20|93358.1|93244.6|93349.1|93246.7|93361.4|93251.3|93345.7|93239.7|32
1644802830000|2022-02-14 01:40:30|93341|93242|93336.2|93239.3|93353.3|93249.7|93333.8|93230.9|39
1644802840000|2022-02-14 01:40:40|93337.3|93240.8|93346.1|93237.6|93348.3|93243.9|93336.4|93237.1|38
1644802850000|2022-02-14 01:40:50|93347.3|93241|93344.1|93237|93356.7|93246.1|93344.1|93236.4|23
1644802860000|2022-02-14 01:41:00|93353.1|93237.1|93351.7|93249.6|93362.3|93249.7|93337.1|93236.7|42
1644802870000|2022-02-14 01:41:10|93352|93251.1|93358.5|93256.1|93367.4|93260.7|93351.6|93248.6|40
1644802880000|2022-02-14 01:41:20|93358.2|93255.9|93357.8|93251.5|93361.6|93256.9|93353.2|93251.5|30
1644802890000|2022-02-14 01:41:30|93357.2|93250.4|93357.2|93257.8|93366.5|93257.8|93355.6|93250.4|29
1644802900000|2022-02-14 01:41:40|93355.1|93259.6|93359.4|93263|93368.6|93263|93354.3|93248.1|47
1644802910000|2022-02-14 01:41:50|93353.9|93263.1|93370.7|93254.7|93374.5|93268.7|93353.9|93254.7|48
1644802920000|2022-02-14 01:42:00|93370.9|93254.9|93370.2|93260.4|93371.8|93267.4|93356|93254.7|50
1644802930000|2022-02-14 01:42:10|93371.5|93260.5|93370.3|93262.4|93373.2|93265.4|93368.3|93259.7|30
1644802940000|2022-02-14 01:42:20|93368.6|93265.3|93371.6|93266.5|93374.3|93267.3|93368.6|93260.1|31
1644802950000|2022-02-14 01:42:30|93362.9|93265.1|93363.5|93263|93374.4|93268.9|93362.9|93258.1|33
1644802960000|2022-02-14 01:42:40|93365.6|93261.6|93364.5|93259.8|93370.2|93264.6|93362.1|93257.5|40
1644802970000|2022-02-14 01:42:50|93364.3|93259.4|93366.4|93258.6|93367.8|93261.1|93361.6|93257.8|26
1644802980000|2022-02-14 01:43:00|93365.1|93256.5|93363.7|93265.5|93367.3|93265.6|93358.5|93256.1|37
1644802990000|2022-02-14 01:43:10|93364|93264|93370.9|93268.5|93371|93268.5|93364|93262.1|34
1644803000000|2022-02-14 01:43:20|93371.1|93268.8|93368.7|93264|93374.6|93268.9|93368.5|93260.9|34
1644803010000|2022-02-14 01:43:30|93369|93261.6|93368.3|93267.7|93372.1|93269.5|93358.1|93260.9|55
1644803020000|2022-02-14 01:43:40|93367|93268.6|93321.9|93248.3|93372.8|93268.6|93308.2|93244.4|39
1644803030000|2022-02-14 01:43:50|93323.1|93247.5|93330|93254.8|93331.9|93255.9|93320.7|93245.5|31
1644803040000|2022-02-14 01:44:00|93331.3|93254.2|93330.6|93250.1|93336.4|93254.2|93327.9|93246.7|15
1644803050000|2022-02-14 01:44:10|93330.3|93250.7|93336.5|93250.2|93339|93254.7|93330.3|93244.5|32
1644803060000|2022-02-14 01:44:20|93338.5|93249.5|93326.6|93255.2|93342.7|93266.1|93314.7|93248.1|39
1644803070000|2022-02-14 01:44:30|93327.5|93253.9|93324.4|93246.9|93336.2|93257.7|93319.8|93245.4|38
1644803080000|2022-02-14 01:44:40|93325|93247.6|93324.6|93241.7|93330.4|93259.9|93306.9|93240.4|45
1644803090000|2022-02-14 01:44:50|93323.4|93242.7|93323.1|93243.2|93323.9|93257.1|93304.3|93237.7|45
1644803100000|2022-02-14 01:45:00|93329.9|93237.4|93319.2|93238|93330|93243.7|93315.9|93236.9|43
1644803110000|2022-02-14 01:45:10|93316|93241|93318.3|93239.6|93322|93241.6|93311.9|93232.3|37
1644803120000|2022-02-14 01:45:20|93318.5|93238.8|93320.7|93241.5|93322.6|93242.6|93316.5|93238.2|46
1644803130000|2022-02-14 01:45:30|93320.8|93241|93316.1|93239.5|93324.4|93242.8|93315.7|93238|33
1644803140000|2022-02-14 01:45:40|93316.6|93239.4|93317.1|93240.5|93321.3|93245|93315|93239.4|38
1644803150000|2022-02-14 01:45:50|93317|93240.4|93330.7|93248.8|93331.4|93251.4|93314.3|93238.4|55
1644803160000|2022-02-14 01:46:00|93329|93248.4|93329.3|93248|93332.6|93251.6|93327.1|93247.9|32
1644803170000|2022-02-14 01:46:10|93329.8|93247.9|93332.7|93248.9|93332.9|93249.2|93328.8|93246.2|30
1644803180000|2022-02-14 01:46:20|93333.4|93248.5|93336.2|93246.2|93336.2|93249.6|93332.2|93245|37
1644803190000|2022-02-14 01:46:30|93335.8|93246.4|93333.5|93249.9|93338|93253.4|93328.3|93246.4|42
1644803200000|2022-02-14 01:46:40|93332.1|93250.2|93329.3|93241.6|93332.3|93250.6|93322.3|93240.7|37
1644803210000|2022-02-14 01:46:50|93329.2|93241.2|93323.7|93239.5|93331.6|93243.6|93321.3|93238.1|38
1644803220000|2022-02-14 01:47:00|93326.9|93236.9|93325.2|93238.5|93327.2|93239.8|93324.1|93236.2|27
1644803230000|2022-02-14 01:47:10|93324.1|93238.6|93322.7|93239.1|93326.5|93240.8|93321|93237.8|27
1644803240000|2022-02-14 01:47:20|93322.6|93239|93318.5|93233.5|93325.8|93246.2|93296.2|93230.2|41
1644803250000|2022-02-14 01:47:30|93319.6|93234.2|93321.6|93236.1|93322.3|93236.8|93315.5|93232.1|40
1644803260000|2022-02-14 01:47:40|93322.3|93236.4|93325.2|93237.7|93325.2|93239.2|93321.3|93235.7|25
1644803270000|2022-02-14 01:47:50|93325.3|93242.6|93277.8|93227.8|93326.5|93243.5|93277.8|93212.9|46
1644803280000|2022-02-14 01:48:00|93276.7|93226.7|93291|93217.9|93294.4|93230.5|93276.7|93214.2|35
1644803290000|2022-02-14 01:48:10|93291.1|93217.5|93305.4|93227.7|93308.5|93229.5|93291.1|93217.5|40
1644803300000|2022-02-14 01:48:20|93306.6|93227.8|93308.1|93235.6|93328.1|93248.9|93297.4|93227.1|49
1644803310000|2022-02-14 01:48:30|93305.9|93231.6|93308.4|93236|93309.6|93241.6|93290.8|93225.6|51
1644803320000|2022-02-14 01:48:40|93307.2|93235.1|93310.3|93237.7|93310.8|93245.9|93295.8|93229.5|37
1644803330000|2022-02-14 01:48:50|93311.4|93236.1|93311.4|93235.9|93312.4|93238.6|93309.5|93235.6|30
1644803340000|2022-02-14 01:49:00|93311.2|93234.9|93315|93239.2|93317.8|93252.5|93299.2|93234.9|55
1644803350000|2022-02-14 01:49:10|93315.1|93239.9|93318|93243.4|93318|93254.7|93304.1|93238.1|38
1644803360000|2022-02-14 01:49:20|93317.7|93243.8|93318.1|93242.3|93318.2|93243.8|93316.2|93241.3|27
1644803370000|2022-02-14 01:49:30|93317.3|93242.7|93314.4|93234.6|93317.9|93251.9|93301.9|93232.1|33
1644803380000|2022-02-14 01:49:40|93315.1|93235.6|93303.6|93253.6|93315.3|93253.6|93301.7|93234|48
1644803390000|2022-02-14 01:49:50|93303.4|93253.4|93321.8|93241|93323.1|93255.2|93302|93235.4|56
1644803400000|2022-02-14 01:50:00|93319.4|93239.6|93303.3|93253.3|93322.3|93254.6|93302.4|93236.2|41
1644803410000|2022-02-14 01:50:10|93313.3|93242.8|93314|93230|93314|93252.5|93298.6|93229.2|40
1644803420000|2022-02-14 01:50:20|93314.1|93230.1|93295.2|93245.2|93314.1|93247.4|93295.2|93230.1|55
1644803430000|2022-02-14 01:50:30|93305.9|93233.2|93302.1|93231.9|93310.3|93241|93289.7|93224.3|49
1644803440000|2022-02-14 01:50:40|93304.5|93228.6|93304.7|93228.9|93306.3|93242|93291|93227.2|45
1644803450000|2022-02-14 01:50:50|93305.6|93229|93306.9|93226.1|93306.9|93230.1|93303.3|93225.3|35
1644803460000|2022-02-14 01:51:00|93306.8|93226|93304.9|93230.5|93307.8|93242.3|93291.1|93226|25
1644803470000|2022-02-14 01:51:10|93304|93231.8|93299.4|93225.5|93305.7|93238.5|93287.5|93224.2|40
1644803480000|2022-02-14 01:51:20|93288.1|93238.1|93286.9|93236.9|93301.4|93238.1|93285.4|93222.8|48
1644803490000|2022-02-14 01:51:30|93287.6|93237.6|93301|93223.6|93303.1|93237.6|93287.6|93222.1|30
1644803500000|2022-02-14 01:51:40|93300.8|93223.8|93304|93230.9|93304.2|93242.1|93292.1|93223.4|31
1644803510000|2022-02-14 01:51:50|93303.7|93231.8|93302.6|93228.4|93304.4|93232.1|93302.4|93228.4|18
1644803520000|2022-02-14 01:52:00|93303.3|93230.9|93298.2|93226.6|93309.1|93244.4|93286|93226.3|49
1644803530000|2022-02-14 01:52:10|93297.2|93224.3|93297.2|93225.2|93300|93239.8|93287|93224.3|44
1644803540000|2022-02-14 01:52:20|93296.5|93225.3|93299.3|93222.8|93299.3|93235.7|93285.3|93217.8|42
1644803550000|2022-02-14 01:52:30|93299.8|93223|93287.2|93237.2|93299.8|93237.2|93286.9|93221.5|25
1644803560000|2022-02-14 01:52:40|93287.1|93237.1|93296.6|93224.1|93297.4|93237.1|93286.7|93223.1|23
1644803570000|2022-02-14 01:52:50|93296.8|93225.2|93302.9|93228.4|93303.3|93241.3|93284.1|93220.2|34
1644803580000|2022-02-14 01:53:00|93304.2|93228.9|93291.8|93241.8|93306|93242.9|93290.3|93227.8|40
1644803590000|2022-02-14 01:53:10|93292.6|93242.6|93316.3|93232|93316.3|93243.9|93292.2|93229.7|39
1644803600000|2022-02-14 01:53:20|93313.2|93229.6|93313.5|93243.1|93315.4|93254|93303.3|93229.6|39
1644803610000|2022-02-14 01:53:30|93302.6|93252.6|93313.7|93242|93316.6|93253.3|93302.6|93240.7|44
1644803620000|2022-02-14 01:53:40|93313.6|93241.8|93316.1|93245.3|93316.1|93256.9|93305.8|93240.9|32
1644803630000|2022-02-14 01:53:50|93316.6|93244|93311.5|93238.8|93316.6|93253|93302.5|93238.8|46
1644803640000|2022-02-14 01:54:00|93311.8|93238.1|93305|93234.8|93311.9|93249.5|93296.4|93232.4|46
1644803650000|2022-02-14 01:54:10|93304.9|93234.5|93302.6|93228.7|93306.1|93244.5|93293.6|93227.5|32
1644803660000|2022-02-14 01:54:20|93302|93226.1|93302.9|93226.9|93304.7|93229.9|93301.1|93224.7|31
1644803670000|2022-02-14 01:54:30|93303.5|93228.1|93303.6|93232.1|93304|93243.6|93292.9|93224.2|21
1644803680000|2022-02-14 01:54:40|93303.7|93233.1|93300.2|93229.3|93304.2|93241.3|93290.6|93227.4|21
1644803690000|2022-02-14 01:54:50|93306.5|93229.2|93313.7|93239.8|93317.7|93239.8|93306.5|93229.2|32
1644803700000|2022-02-14 01:55:00|93315.8|93238.1|93316.3|93237.2|93318.5|93240.2|93314|93237.1|37
1644803710000|2022-02-14 01:55:10|93316.2|93237.3|93316.8|93238.4|93318.1|93241.1|93314.1|93237.3|31
1644803720000|2022-02-14 01:55:20|93312.9|93240.3|93316.7|93239.6|93317.2|93241|93310.7|93237.1|40
1644803730000|2022-02-14 01:55:30|93316.6|93239.4|93314.2|93243.5|93316.6|93253.8|93302.8|93239.4|28
1644803740000|2022-02-14 01:55:40|93314.1|93243.4|93319.6|93238.9|93319.7|93244|93314|93238.7|25
1644803750000|2022-02-14 01:55:50|93321.6|93237|93329.5|93247.6|93329.8|93255.4|93303.3|93237|48
1644803760000|2022-02-14 01:56:00|93331.1|93247.1|93323.6|93245.5|93331.1|93247.6|93320.5|93245.1|43
1644803770000|2022-02-14 01:56:10|93323.4|93245.6|93325.6|93247.9|93328.6|93250.3|93322.1|93245.6|28
1644803780000|2022-02-14 01:56:20|93325.7|93248|93320.5|93244.5|93326|93248|93320.3|93244.2|21
1644803790000|2022-02-14 01:56:30|93320.6|93243.2|93326|93244.4|93326|93245|93317.7|93241.4|35
1644803800000|2022-02-14 01:56:40|93325.3|93244.3|93321.7|93245.9|93325.6|93248.4|93318.4|93243.6|28
1644803810000|2022-02-14 01:56:50|93321.9|93245.7|93322.1|93246|93322.9|93246.6|93320|93244.7|20
1644803820000|2022-02-14 01:57:00|93324.5|93246.4|93320.4|93245|93324.9|93248|93319.1|93244.6|32
1644803830000|2022-02-14 01:57:10|93320.9|93244.3|93325.4|93246.7|93325.8|93247.8|93320.6|93243.7|38
1644803840000|2022-02-14 01:57:20|93325.5|93246.8|93320.4|93246.1|93325.5|93247.3|93318.6|93244.5|38
1644803850000|2022-02-14 01:57:30|93320.7|93245.8|93324.2|93245.1|93325.2|93247.5|93320.7|93244.5|18
1644803860000|2022-02-14 01:57:40|93324.3|93244.6|93321.4|93246.3|93324.8|93247.6|93320.2|93244.2|28
1644803870000|2022-02-14 01:57:50|93322|93245.9|93322|93243.6|93322.7|93246.2|93320.4|93241.5|28
1644803880000|2022-02-14 01:58:00|93321.6|93244.1|93321.9|93245.7|93325.1|93247.4|93319.3|93242.7|39
1644803890000|2022-02-14 01:58:10|93321.6|93245.5|93321.5|93241.1|93325.4|93246.2|93321.1|93240.9|33
1644803900000|2022-02-14 01:58:20|93321.3|93240.9|93320.9|93239.5|93322.1|93241.6|93317.4|93238.6|27
1644803910000|2022-02-14 01:58:30|93321.8|93238.1|93319.2|93241.5|93321.8|93244.1|93316.4|93238.1|27
1644803920000|2022-02-14 01:58:40|93318.9|93241.3|93318.3|93242.7|93319.7|93243|93317.5|93240.7|26
1644803930000|2022-02-14 01:58:50|93319|93243|93321.2|93240.6|93321.9|93243.5|93318.5|93239.9|18
1644803940000|2022-02-14 01:59:00|93321.7|93240.5|93323.8|93243.2|93324.3|93245.9|93321.4|93240.5|28
1644803950000|2022-02-14 01:59:10|93323.5|93242.8|93317.4|93243.6|93325.6|93245|93315.9|93240.7|32
1644803960000|2022-02-14 01:59:20|93317.2|93243.3|93319|93243.4|93319.8|93244.2|93316.6|93241.4|23
1644803970000|2022-02-14 01:59:30|93318.8|93243.6|93318.8|93245.2|93322.5|93245.2|93317.1|93239.7|31
1644803980000|2022-02-14 01:59:40|93319.1|93245|93320.7|93249.4|93324.5|93260.3|93310.3|93244.5|29
1644803990000|2022-02-14 01:59:50|93321.5|93249.1|93327|93244.8|93327|93249.1|93321|93243.4|28
1644804000000|2022-02-14 02:00:00|93326.9|93245.4|93330.9|93249.8|93331.3|93251.3|93324.3|93244.8|34
1644804010000|2022-02-14 02:00:10|93331.2|93250.1|93329.9|93254.1|93331.2|93254.3|93326.2|93247.9|44
1644804020000|2022-02-14 02:00:20|93329.8|93253.9|93362.7|93279|93364.7|93279.3|93329.4|93250.8|64
1644804030000|2022-02-14 02:00:30|93362.3|93278.7|93369.4|93281.3|93374.6|93282.2|93360.6|93276.6|41
1644804040000|2022-02-14 02:00:40|93368|93281.2|93368.7|93280.2|93374.5|93282.9|93368|93278.1|32
1644804050000|2022-02-14 02:00:50|93369.5|93280.4|93361.1|93276.6|93370.7|93280.4|93357.8|93276|36
1644804060000|2022-02-14 02:01:00|93371.4|93270|93368.4|93286.9|93372.2|93286.9|93363.3|93270|45
1644804070000|2022-02-14 02:01:10|93368.3|93286.7|93372.1|93287.4|93379.5|93292.9|93368.3|93286|40
1644804080000|2022-02-14 02:01:20|93372.2|93287|93376.9|93286.8|93376.9|93288.2|93371.3|93284.7|35
1644804090000|2022-02-14 02:01:30|93376.6|93286.7|93376.4|93286.8|93378.6|93288.6|93375.4|93285.6|29
1644804100000|2022-02-14 02:01:40|93376.7|93286.7|93372.2|93290.7|93378.3|93290.7|93371.8|93284.4|22
1644804110000|2022-02-14 02:01:50|93372.7|93290.4|93372.9|93285.4|93373.3|93290.4|93366.9|93281.2|35
1644804120000|2022-02-14 02:02:00|93372.8|93285.6|93371.7|93285.2|93374.6|93286.9|93371.7|93283.9|36
1644804130000|2022-02-14 02:02:10|93372.5|93283.1|93372.1|93282|93374.1|93284.4|93368.8|93280.5|22
1644804140000|2022-02-14 02:02:20|93372.2|93282.1|93372.8|93283.2|93374.4|93283.3|93371.2|93281.1|22
1644804150000|2022-02-14 02:02:30|93373.9|93281.5|93368.1|93281.9|93374.6|93283.2|93366.6|93279.6|17
1644804160000|2022-02-14 02:02:40|93369.2|93282.1|93372.8|93287.1|93373|93287.2|93368.3|93280.7|29
1644804170000|2022-02-14 02:02:50|93372.5|93286.1|93369.1|93287|93375.4|93287.1|93369.1|93284.3|19
1644804180000|2022-02-14 02:03:00|93372.1|93285.5|93375.9|93284.5|93376.7|93287.7|93372.1|93283.6|27
1644804190000|2022-02-14 02:03:10|93374.5|93284.7|93375.9|93284.9|93375.9|93285.4|93374|93283.9|24
1644804200000|2022-02-14 02:03:20|93376.5|93285.5|93371.3|93287.4|93378.6|93291.2|93370.2|93283.4|35
1644804210000|2022-02-14 02:03:30|93371.6|93287.3|93377.2|93284.6|93377.9|93288.3|93371.6|93283.7|20
1644804220000|2022-02-14 02:03:40|93376.7|93285.7|93377.6|93288.1|93377.6|93293.3|93373.1|93284.4|20
1644804230000|2022-02-14 02:03:50|93376.1|93290.1|93380.2|93291.3|93383.8|93293.7|93376.1|93289|29
1644804240000|2022-02-14 02:04:00|93380.3|93290.4|93381.6|93286.5|93381.6|93290.5|93379|93286.5|22
1644804250000|2022-02-14 02:04:10|93380.7|93287.1|93377|93287.2|93381.7|93289.5|93374.7|93286.4|21
1644804260000|2022-02-14 02:04:20|93377.2|93287.3|93380.5|93284.8|93380.9|93289|93377.1|93284.6|12
1644804270000|2022-02-14 02:04:30|93379.9|93285.9|93380.7|93297|93385.5|93299|93375.7|93285.9|29
1644804280000|2022-02-14 02:04:40|93380.4|93296.7|93381.6|93292.2|93385|93298|93380|93291.5|27
1644804290000|2022-02-14 02:04:50|93380.4|93293.4|93382.8|93293.8|93384.5|93294|93380.4|93289.9|14
1644804300000|2022-02-14 02:05:00|93382.7|93293.7|93386.5|93294.9|93386.5|93296|93381|93291.3|24
1644804310000|2022-02-14 02:05:10|93386.9|93295|93379.8|93290.5|93389.4|93295|93375.9|93290.5|23
1644804320000|2022-02-14 02:05:20|93381.2|93289.9|93380.2|93298.2|93384|93298.5|93380|93287.5|22
1644804330000|2022-02-14 02:05:30|93382.1|93294.3|93383.6|93293.7|93385.8|93295.8|93381.6|93290.9|29
1644804340000|2022-02-14 02:05:40|93383.4|93293.3|93380.2|93292.5|93384.6|93296.8|93379.1|93290.6|47
1644804350000|2022-02-14 02:05:50|93380.3|93292.7|93382.3|93291|93383.1|93295.2|93379.7|93289.4|23
1644804360000|2022-02-14 02:06:00|93382.9|93291.2|93376.4|93295.5|93385.8|93295.5|93376.4|93288|24
1644804370000|2022-02-14 02:06:10|93377.1|93295.8|93384|93296.3|93385.2|93297.1|93376.8|93288.7|34
1644804380000|2022-02-14 02:06:20|93385.8|93292.8|93387.4|93295.2|93387.4|93299.4|93381.8|93292.2|34
1644804390000|2022-02-14 02:06:30|93387.2|93296.8|93386.8|93297|93387.8|93297|93384.8|93294.7|20
1644804400000|2022-02-14 02:06:40|93387|93297.1|93382.7|93292.6|93388.3|93297.9|93379.5|93290.2|37
1644804410000|2022-02-14 02:06:50|93382.8|93292.8|93378.6|93290|93384.6|93293|93378.2|93287.5|20
1644804420000|2022-02-14 02:07:00|93377.9|93290.9|93378.4|93289|93381.1|93293.6|93377.4|93289|28
1644804430000|2022-02-14 02:07:10|93378.5|93289.1|93374.5|93284.6|93378.6|93289.6|93368.8|93283.9|39
1644804440000|2022-02-14 02:07:20|93374.3|93284.9|93374.6|93280.7|93376.4|93285|93372.3|93280.1|19
1644804450000|2022-02-14 02:07:30|93374.4|93283.1|93374|93283.8|93378.7|93284.4|93374|93279.8|17
1644804460000|2022-02-14 02:07:40|93374.2|93281.7|93372.7|93281.1|93374.2|93287|93370.3|93280.6|20
1644804470000|2022-02-14 02:07:50|93372.1|93281.9|93369.1|93283.5|93374.3|93284|93366.4|93280.4|17
1644804480000|2022-02-14 02:08:00|93367.1|93283.4|93368.9|93276|93373.6|93283.7|93365.1|93271.6|32
1644804490000|2022-02-14 02:08:10|93368.1|93277|93369.6|93275.5|93373.9|93279.8|93366.6|93271.3|22
1644804500000|2022-02-14 02:08:20|93369.2|93275.6|93370.6|93276.9|93372.8|93277.4|93368.4|93273|15
1644804510000|2022-02-14 02:08:30|93370.4|93276.7|93368.2|93278.5|93376.4|93282.2|93367.7|93273.9|33
1644804520000|2022-02-14 02:08:40|93371.3|93274.9|93371.6|93273.4|93371.6|93277.4|93368.5|93273.4|13
1644804530000|2022-02-14 02:08:50|93370.9|93275|93374.1|93289.5|93377.8|93289.5|93365.8|93273.3|29
1644804540000|2022-02-14 02:09:00|93371.9|93287.5|93372.9|93283.5|93373.8|93287.5|93366.4|93278.9|41
1644804550000|2022-02-14 02:09:10|93372.2|93283.2|93373.3|93283.1|93374.1|93285.6|93371.1|93282.1|22
1644804560000|2022-02-14 02:09:20|93370|93284.1|93371.2|93282|93373.5|93286|93369.4|93282|16
1644804570000|2022-02-14 02:09:30|93370.2|93280.4|93368|93287.4|93371.4|93287.4|93368|93280.2|42
1644804580000|2022-02-14 02:09:40|93368.7|93288.2|93372.6|93285.3|93374.4|93288.2|93368.4|93282.4|26
1644804590000|2022-02-14 02:09:50|93372.8|93285.4|93373.4|93287.3|93374.2|93288.2|93369.1|93281.2|33
1644804600000|2022-02-14 02:10:00|93373.2|93287.2|93371.1|93287.6|93375|93288.2|93369.9|93286|26
1644804610000|2022-02-14 02:10:10|93371.2|93287.7|93373.6|93287.5|93374.2|93288|93370.9|93285.8|13
1644804620000|2022-02-14 02:10:20|93373.2|93287.3|93413.8|93324.1|93440|93328.8|93373.2|93283.9|33
1644804630000|2022-02-14 02:10:30|93412|93324|93403.5|93314.9|93412|93324.1|93398.5|93314.6|30
1644804640000|2022-02-14 02:10:40|93404.6|93315.1|93407.5|93317.9|93413.4|93317.9|93399.9|93310.4|19
1644804650000|2022-02-14 02:10:50|93408.2|93317.2|93409.2|93315.2|93410.9|93318.8|93407.4|93313.6|20
1644804660000|2022-02-14 02:11:00|93409.5|93314.3|93411.2|93318.7|93411.8|93322|93398.3|93308.4|30
1644804670000|2022-02-14 02:11:10|93411.1|93318.6|93408|93324.4|93415.3|93326|93405.2|93308.4|29
1644804680000|2022-02-14 02:11:20|93409.1|93320.2|93406.3|93324.5|93409.1|93326.7|93404.8|93319.9|29
1644804690000|2022-02-14 02:11:30|93406.8|93324.3|93416|93324.5|93416|93326.5|93406.8|93319.6|39
1644804700000|2022-02-14 02:11:40|93415.3|93325.3|93413|93325.8|93415.6|93326.4|93412|93322.1|19
1644804710000|2022-02-14 02:11:50|93412.9|93325.7|93412.6|93327.9|93414.9|93327.9|93410|93324|15
1644804720000|2022-02-14 02:12:00|93413.2|93325.6|93415.1|93326.9|93415.2|93328.8|93411.4|93324.6|28
1644804730000|2022-02-14 02:12:10|93414.9|93325.6|93404.1|93321.4|93418.2|93330.4|93403.7|93321.4|41
1644804740000|2022-02-14 02:12:20|93404.4|93321.8|93403.6|93320.9|93407.6|93323.9|93397.8|93318.5|28
1644804750000|2022-02-14 02:12:30|93404.5|93320.2|93401.2|93321.7|93404.5|93321.7|93395.6|93310.5|46
1644804760000|2022-02-14 02:12:40|93401|93321.4|93399.9|93322.7|93404.9|93325|93395.6|93314.3|37
1644804770000|2022-02-14 02:12:50|93400.1|93322.9|93400.1|93321|93405.7|93323.2|93392.9|93317.8|31
1644804780000|2022-02-14 02:13:00|93400.2|93321.1|93403.2|93317.3|93403.2|93322.7|93398.4|93317.3|30
1644804790000|2022-02-14 02:13:10|93403.3|93318.1|93397.7|93318.2|93403.8|93321.2|93394.3|93314.1|26
1644804800000|2022-02-14 02:13:20|93396.4|93318.4|93398.5|93318.8|93399.9|93320.2|93396.4|93316.3|15
1644804810000|2022-02-14 02:13:30|93398.9|93317.5|93411.6|93327.8|93411.6|93328.1|93395.3|93315.4|35
1644804820000|2022-02-14 02:13:40|93411.5|93325.8|93406.7|93324|93412.4|93326.4|93405.6|93319.8|34
1644804830000|2022-02-14 02:13:50|93407|93324.5|93408.6|93323.2|93410.1|93326|93406.9|93321.6|22
1644804840000|2022-02-14 02:14:00|93409.1|93322.9|93406.6|93330.6|93410.8|93331.2|93402|93322.9|37
1644804850000|2022-02-14 02:14:10|93406.1|93330.5|93410.2|93333.4|93412.5|93333.9|93406.1|93325.5|35
1644804860000|2022-02-14 02:14:20|93410.1|93330.9|93402.6|93323.3|93413.9|93332.1|93402.6|93323.3|41
1644804870000|2022-02-14 02:14:30|93404|93322.7|93410.8|93327|93411.1|93327|93400.4|93318.9|27
1644804880000|2022-02-14 02:14:40|93409.4|93327.4|93400.7|93321.6|93409.7|93327.6|93400.7|93316.7|28
1644804890000|2022-02-14 02:14:50|93402.2|93320.7|93404.6|93321.7|93404.7|93323.6|93401.1|93319.2|21
1644804900000|2022-02-14 02:15:00|93405.5|93321.5|93404.5|93327.5|93409|93328.4|93402.4|93321.2|32
1644804910000|2022-02-14 02:15:10|93404.7|93327.2|93404.9|93329.6|93413|93330.7|93404.5|93324.7|37
1644804920000|2022-02-14 02:15:20|93406.8|93328|93410.3|93330|93410.7|93330.9|93406.8|93328|30
1644804930000|2022-02-14 02:15:30|93411.2|93329.1|93411.4|93329.6|93412.5|93330.3|93410.6|93328.5|30
1644804940000|2022-02-14 02:15:40|93407.4|93331.7|93414|93329.5|93417.1|93332.5|93407.4|93326.5|22
1644804950000|2022-02-14 02:15:50|93415.5|93328|93403.8|93332.9|93416|93332.9|93403.8|93326.5|20
1644804960000|2022-02-14 02:16:00|93408.3|93329.9|93412.4|93325.9|93412.6|93331|93404.8|93325.9|35
1644804970000|2022-02-14 02:16:10|93412.6|93326.2|93412.2|93324.8|93413.6|93328.7|93410.1|93323|22
1644804980000|2022-02-14 02:16:20|93412.4|93325.6|93407.9|93326.3|93412.4|93327|93407.3|93319.9|31
1644804990000|2022-02-14 02:16:30|93408.1|93327.1|93412.3|93325.6|93414.6|93328.4|93408.1|93322.5|12
1644805000000|2022-02-14 02:16:40|93412.8|93326.2|93411|93327|93412.9|93331.7|93403.1|93325.6|28
1644805010000|2022-02-14 02:16:50|93411.3|93327.8|93409|93325.1|93411.3|93329.8|93407.5|93323.7|31
1644805020000|2022-02-14 02:17:00|93408.5|93325.7|93405.9|93325.6|93408.8|93329|93402.6|93324|38
1644805030000|2022-02-14 02:17:10|93405.7|93325.4|93408.4|93327.2|93408.4|93329.4|93405|93323.6|26
1644805040000|2022-02-14 02:17:20|93409|93327.4|93413.8|93324.2|93414.2|93327.4|93409|93323.4|11
1644805050000|2022-02-14 02:17:30|93411.2|93326.2|93412.4|93325.8|93413|93327.7|93410.1|93324.1|15
1644805060000|2022-02-14 02:17:40|93413.5|93324.6|93421.8|93327.5|93421.8|93334.5|93402.7|93324.6|26
1644805070000|2022-02-14 02:17:50|93420.5|93329.9|93416.7|93331.9|93420.5|93332.9|93415.2|93328.6|20
1644805080000|2022-02-14 02:18:00|93417.8|93330.9|93417.4|93330.8|93419|93331.6|93416.7|93329.1|22
1644805090000|2022-02-14 02:18:10|93418.1|93330.5|93414.7|93332.5|93418.7|93333.7|93410.5|93327.8|25
1644805100000|2022-02-14 02:18:20|93414.3|93333.5|93414.8|93332.7|93416.3|93333.6|93414.1|93331.3|20
1644805110000|2022-02-14 02:18:30|93415.2|93332.9|93421.8|93333.1|93422|93335.4|93412.4|93329.4|21
1644805120000|2022-02-14 02:18:40|93421.7|93332.6|93418.2|93334.9|93421.7|93335|93416.4|93330|22
1644805130000|2022-02-14 02:18:50|93418.5|93334.8|93419|93333.5|93420.7|93335.1|93418|93332.2|18
1644805140000|2022-02-14 02:19:00|93419.6|93332.3|93416.5|93334.1|93420.3|93337|93412.5|93332.3|14
1644805150000|2022-02-14 02:19:10|93416.2|93334.5|93423.1|93332|93423.4|93337|93415.6|93329.6|22
1644805160000|2022-02-14 02:19:20|93422.5|93331.1|93416.7|93338.2|93424.3|93340.1|93413.7|93331.1|26
1644805170000|2022-02-14 02:19:30|93415.2|93339.1|93421.9|93336.3|93424.2|93340.4|93414.8|93333.9|19
1644805180000|2022-02-14 02:19:40|93421.4|93335.7|93419|93340.7|93424|93342.2|93417.2|93335.7|26
1644805190000|2022-02-14 02:19:50|93417.4|93340.6|93425.4|93339.2|93425.4|93341.3|93417.4|93336.6|24
1644805200000|2022-02-14 02:20:00|93426|93337.6|93422.4|93337.9|93426.1|93340.1|93416.8|93336.3|23
1644805210000|2022-02-14 02:20:10|93421.2|93337.5|93421.7|93339.3|93423.1|93339.3|93420|93337.2|26
1644805220000|2022-02-14 02:20:20|93421.8|93340.2|93424.7|93338.6|93427.2|93340.2|93421.3|93336.2|16
1644805230000|2022-02-14 02:20:30|93425|93338.5|93429.4|93347.1|93433.5|93353.3|93399.8|93337.3|24
1644805240000|2022-02-14 02:20:40|93428.7|93346.2|93429.6|93348.9|93431.2|93348.9|93424.8|93343.1|24
1644805250000|2022-02-14 02:20:50|93430.1|93346.8|93429.4|93346.5|93431.3|93347.7|93427.4|93342.8|21
1644805260000|2022-02-14 02:21:00|93429.1|93346.9|93434.3|93348.1|93435.8|93349.7|93428.3|93345.5|21
1644805270000|2022-02-14 02:21:10|93433.6|93348.7|93427.3|93349.4|93435|93349.4|93423.1|93346.5|20
1644805280000|2022-02-14 02:21:20|93427.7|93348.6|93429.1|93350.9|93431.9|93351.1|93427.1|93346.2|17
1644805290000|2022-02-14 02:21:30|93426.3|93350.6|93431.5|93349|93434.7|93352.8|93426.3|93349|32
1644805300000|2022-02-14 02:21:40|93429.9|93349.5|93436.4|93352.3|93437.5|93355.9|93426.8|93348.9|41
1644805310000|2022-02-14 02:21:50|93435.9|93352.6|93435.8|93353.7|93436.4|93354.3|93429.7|93351.4|16
1644805320000|2022-02-14 02:22:00|93435.7|93354.1|93437.3|93353.1|93437.4|93354.5|93433|93351.8|18
1644805330000|2022-02-14 02:22:10|93437.4|93353.2|93437.3|93351.6|93439|93356.6|93429|93348.4|29
1644805340000|2022-02-14 02:22:20|93437|93351.5|93432.3|93353.1|93438.8|93353.5|93431.3|93348|21
1644805350000|2022-02-14 02:22:30|93432.4|93353.3|93436.5|93355.7|93437.7|93357.9|93431.4|93350|31
1644805360000|2022-02-14 02:22:40|93435.1|93355.9|93440.1|93352.3|93442.7|93357.2|93434.1|93352.3|30
1644805370000|2022-02-14 02:22:50|93440.2|93352.5|93434.9|93353.2|93440.6|93355.3|93430.4|93352.5|21
1644805380000|2022-02-14 02:23:00|93435.9|93354|93441.8|93352.8|93442.2|93354.9|93435.4|93352|16
1644805390000|2022-02-14 02:23:10|93442.3|93351.7|93432.5|93355|93442.7|93355.2|93425.2|93349.9|36
1644805400000|2022-02-14 02:23:20|93432.8|93351.4|93437.6|93351.1|93442.4|93354.4|93431.4|93349.4|19
1644805410000|2022-02-14 02:23:30|93438.8|93353.7|93432.9|93356.9|93443.1|93357.4|93428.8|93353.2|30
1644805420000|2022-02-14 02:23:40|93434.2|93355.7|93439.2|93356.6|93439.2|93358|93434.2|93354.1|28
1644805430000|2022-02-14 02:23:50|93439.7|93356.5|93444.4|93361.7|93451.9|93365.7|93436.2|93353.1|28
1644805440000|2022-02-14 02:24:00|93444.9|93361.8|93441.8|93357.7|93446.2|93361.8|93435.2|93355|28
1644805450000|2022-02-14 02:24:10|93442.5|93357.2|93442.3|93361.1|93447.3|93361.3|93442.1|93356.4|22
1644805460000|2022-02-14 02:24:20|93442.2|93361|93441.6|93363.5|93447.3|93365.6|93439.4|93361|21
1644805470000|2022-02-14 02:24:30|93441.8|93363.3|93446.1|93363.1|93446.3|93364.9|93441.5|93362.4|15
1644805480000|2022-02-14 02:24:40|93444.8|93364.4|93449.7|93366.7|93459.1|93370.7|93444.8|93361|25
1644805490000|2022-02-14 02:24:50|93450.7|93366.9|93451.2|93369.8|93453.6|93369.8|93450.2|93365.4|24
1644805500000|2022-02-14 02:25:00|93455.8|93370|93455.3|93368|93456.8|93370.6|93449.5|93367.5|26
1644805510000|2022-02-14 02:25:10|93454.2|93369.2|93452.6|93377.4|93455.9|93377.4|93450.3|93368.6|20
1644805520000|2022-02-14 02:25:20|93454.9|93373.7|93458.1|93376.1|93465.4|93378.8|93453.6|93368.9|39
1644805530000|2022-02-14 02:25:30|93456.6|93375.3|93460.5|93383.4|93464.3|93383.8|93456.6|93374.1|32
1644805540000|2022-02-14 02:25:40|93461.4|93383.5|93464.6|93381.2|93472.5|93386.1|93460.2|93377.6|54
1644805550000|2022-02-14 02:25:50|93465.1|93382|93462.6|93380.1|93466.9|93384.9|93458.9|93380.1|47
1644805560000|2022-02-14 02:26:00|93462.3|93380.4|93464.1|93381.7|93466|93381.7|93461.7|93378.1|22
1644805570000|2022-02-14 02:26:10|93463.3|93380.8|93461.3|93382.7|93464.4|93382.9|93458.7|93379.5|17
1644805580000|2022-02-14 02:26:20|93455.6|93380.6|93461.5|93377.7|93464.6|93382.8|93455.6|93376.2|25
1644805590000|2022-02-14 02:26:30|93460.3|93378.8|93463.5|93375.8|93465|93380.2|93460.3|93373.7|30
1644805600000|2022-02-14 02:26:40|93462.9|93375.9|93456.7|93376.3|93464.2|93377.3|93455.4|93375.1|25
1644805610000|2022-02-14 02:26:50|93457.1|93376.6|93465.6|93381.4|93465.6|93381.4|93457.1|93372.2|28
1644805620000|2022-02-14 02:27:00|93467.6|93377|93461.2|93378.3|93467.6|93379.3|93461.2|93375.3|19
1644805630000|2022-02-14 02:27:10|93462.3|93376.4|93458.5|93374.6|93463.1|93379|93454.5|93374.6|22
1644805640000|2022-02-14 02:27:20|93455.6|93377.2|93456.1|93372.8|93461.1|93377.2|93452|93371|21
1644805650000|2022-02-14 02:27:30|93456|93371.9|93456.5|93373.3|93457.2|93373.4|93455.3|93370.9|27
1644805660000|2022-02-14 02:27:40|93455.6|93373|93453.1|93372.4|93456.4|93374.5|93451.4|93371.3|20
1644805670000|2022-02-14 02:27:50|93453.4|93372.7|93459.1|93373.3|93459.1|93374.4|93452.5|93372.4|21
1644805680000|2022-02-14 02:28:00|93459.8|93374.8|93463.3|93374.4|93463.5|93380.6|93452.9|93373.3|38
1644805690000|2022-02-14 02:28:10|93464.8|93374.3|93455.7|93383.2|93464.8|93383.4|93455.4|93374.3|24
1644805700000|2022-02-14 02:28:20|93455.9|93383.3|93444.9|93394.9|93455.9|93395.1|93440.5|93379.1|21
1644805710000|2022-02-14 02:28:30|93454.8|93383|93454.9|93383.6|93456.2|93384|93453.7|93377.6|28
1644805720000|2022-02-14 02:28:40|93459.1|93377.7|93462|93382.1|93462|93384.2|93454|93375.9|14
1644805730000|2022-02-14 02:28:50|93460.2|93380.5|93456.6|93379|93460.2|93383.1|93455.9|93379|24
1644805740000|2022-02-14 02:29:00|93456.3|93380.4|93456.1|93379.9|93457.5|93383.2|93455.8|93378.3|20
1644805750000|2022-02-14 02:29:10|93439.7|93389.7|93455.7|93377.7|93455.7|93392.4|93439.7|93377.7|22
1644805760000|2022-02-14 02:29:20|93454.3|93379.1|93454|93376.7|93459.4|93392.1|93440.5|93369.6|25
1644805770000|2022-02-14 02:29:30|93451.9|93380.8|93446.3|93370.6|93457.4|93391.4|93441.2|93369.1|35
1644805780000|2022-02-14 02:29:40|93446|93370.3|93450.1|93369.7|93452.6|93374.1|93444.2|93366.3|28
1644805790000|2022-02-14 02:29:50|93451|93368.6|93445.4|93366.8|93453.3|93369.1|93442.5|93365.2|15
1644805800000|2022-02-14 02:30:00|93444.5|93367.8|93447.4|93366.9|93452.9|93368.7|93444.5|93362.3|27
1644805810000|2022-02-14 02:30:10|93447.9|93377.3|93429.5|93358|93447.9|93377.3|93420.4|93353.7|44
1644805820000|2022-02-14 02:30:20|93429.2|93358.7|93423.9|93351.2|93432.8|93365|93413.8|93351.2|27
1644805830000|2022-02-14 02:30:30|93424.5|93351.1|93431.9|93351.2|93437.8|93353.1|93424.2|93346.6|29
1644805840000|2022-02-14 02:30:40|93431.3|93351.4|93417.4|93345|93431.3|93351.9|93417.3|93344.8|45
1644805850000|2022-02-14 02:30:50|93417.7|93344.8|93415.4|93341|93421.4|93351.8|93401.2|93338.8|43
1644805860000|2022-02-14 02:31:00|93419|93340.9|93419.6|93341.9|93420.3|93342.4|93414.2|93339.8|41
1644805870000|2022-02-14 02:31:10|93419.4|93341.8|93395|93345|93419.6|93348.3|93395|93332.3|46
1644805880000|2022-02-14 02:31:20|93405.8|93334.3|93409.3|93333.2|93413.2|93345.2|93392.9|93331.1|52
1644805890000|2022-02-14 02:31:30|93409.6|93333.5|93413.5|93335.9|93414.4|93336.4|93409.2|93331.8|33
1644805900000|2022-02-14 02:31:40|93414.1|93336.7|93411.7|93338.6|93419.2|93351.7|93400.6|93333.3|32
1644805910000|2022-02-14 02:31:50|93400.8|93350.8|93413|93333.1|93417.2|93351.2|93400.8|93333|29
1644805920000|2022-02-14 02:32:00|93413.3|93333|93416.9|93341.1|93419.2|93351.4|93401.4|93330.8|40
1644805930000|2022-02-14 02:32:10|93417.4|93340.4|93413.2|93337.6|93417.6|93342.4|93411.7|93336|28
1644805940000|2022-02-14 02:32:20|93413.3|93337.5|93395.4|93323.9|93414.8|93344.7|93374.3|93323.9|56
1644805950000|2022-02-14 02:32:30|93382.2|93332.2|93373.6|93323.6|93391.8|93332.2|93367.8|93314.5|62
1644805960000|2022-02-14 02:32:40|93375.2|93325.2|93398|93325.3|93400.7|93327.3|93374.8|93317.2|35
1644805970000|2022-02-14 02:32:50|93397.6|93336.6|93403.3|93322.3|93403.3|93336.6|93386.6|93319.1|31
1644805980000|2022-02-14 02:33:00|93403.4|93322.5|93408.6|93327|93408.6|93340.3|93390.3|93321.4|39
1644805990000|2022-02-14 02:33:10|93408.7|93326.7|93405.3|93329.4|93410.2|93334.1|93402.5|93322.7|35
1644806000000|2022-02-14 02:33:20|93406.4|93327.6|93410.2|93333.1|93411.9|93348.8|93395.8|93326.2|35
1644806010000|2022-02-14 02:33:30|93410.7|93332|93408.3|93333|93412.7|93336.9|93407.5|93326.5|26
1644806020000|2022-02-14 02:33:40|93408.6|93332.2|93406.7|93334.2|93410.1|93342.5|93391.5|93326.3|37
1644806030000|2022-02-14 02:33:50|93406.4|93333.2|93404.3|93333.1|93408.5|93344.9|93393.4|93329.9|36
1644806040000|2022-02-14 02:34:00|93404.2|93333|93404.6|93354.6|93413.7|93354.6|93397.6|93330.5|38
1644806050000|2022-02-14 02:34:10|93406.9|93356.9|93413.5|93336.2|93416.1|93356.9|93403.8|93336.2|44
1644806060000|2022-02-14 02:34:20|93412.4|93335.9|93409.2|93338.9|93413.9|93348.9|93398.4|93332.8|32
1644806070000|2022-02-14 02:34:30|93410.1|93337.9|93415.1|93332.6|93419.6|93351.7|93397|93332.2|36
1644806080000|2022-02-14 02:34:40|93412.7|93337.5|93414.7|93340.1|93414.8|93350.5|93400.5|93334.7|25
1644806090000|2022-02-14 02:34:50|93414.2|93340.2|93411.3|93339.6|93415.5|93352.1|93398.4|93334.7|25
1644806100000|2022-02-14 02:35:00|93411.4|93339.9|93400.3|93350.3|93411.4|93353.2|93398|93339.9|30
1644806110000|2022-02-14 02:35:10|93399.5|93349.5|93409.2|93337.3|93411.2|93351.8|93397.7|93337.2|30
1644806120000|2022-02-14 02:35:20|93409.1|93337.7|93411.5|93339.3|93412.2|93339.9|93409.1|93337|27
1644806130000|2022-02-14 02:35:30|93412.4|93338.4|93405|93355|93414.6|93355|93401.8|93337.9|34
1644806140000|2022-02-14 02:35:40|93403.4|93353.4|93414.8|93342|93415.8|93356.5|93403.4|93341|16
1644806150000|2022-02-14 02:35:50|93405.1|93355.1|93414.9|93344.3|93416.1|93355.2|93405|93341.2|19
1644806160000|2022-02-14 02:36:00|93414.6|93343.8|93419.7|93342.7|93421.6|93354.4|93402.8|93336.9|31
1644806170000|2022-02-14 02:36:10|93419.2|93344.1|93419.5|93342.2|93419.9|93345.5|93416.9|93339.6|30
1644806180000|2022-02-14 02:36:20|93419.4|93342.1|93417.1|93346.5|93420.1|93356.3|93403.3|93341.1|27
1644806190000|2022-02-14 02:36:30|93407.2|93345.1|93426.8|93356.7|93428.2|93361.9|93405.5|93345.1|31
1644806200000|2022-02-14 02:36:40|93426.9|93356.8|93422.7|93372.7|93429.4|93372.7|93413.9|93350.2|23
1644806210000|2022-02-14 02:36:50|93423.4|93373.4|93433.1|93363|93436.2|93376.4|93420.8|93358.4|30
1644806220000|2022-02-14 02:37:00|93423.7|93373.7|93421.3|93371.3|93433.4|93373.7|93416.6|93356.4|32
1644806230000|2022-02-14 02:37:10|93421.9|93371.9|93435.8|93365.6|93440.1|93377.3|93421.6|93360.9|40
1644806240000|2022-02-14 02:37:20|93435.7|93365.5|93422.6|93372.6|93437.9|93377|93420.3|93358.7|41
1644806250000|2022-02-14 02:37:30|93421.9|93371.9|93434|93362.8|93436.4|93374|93420.7|93357.2|32
1644806260000|2022-02-14 02:37:40|93434.1|93362.9|93434.3|93362.6|93436.6|93379.5|93417.9|93356.7|39
1644806270000|2022-02-14 02:37:50|93434.5|93362.7|93420.8|93370.8|93435.1|93375.8|93419|93362.6|23
1644806280000|2022-02-14 02:38:00|93434.5|93364.1|93435.5|93362.6|93439.9|93377.9|93423.8|93361.9|45
1644806290000|2022-02-14 02:38:10|93435.6|93365.6|93433.9|93363.6|93436.1|93376.1|93423.7|93359.9|38
1644806300000|2022-02-14 02:38:20|93434.5|93362.5|93435.9|93361.6|93436.3|93374.2|93424.2|93359.9|35
1644806310000|2022-02-14 02:38:30|93436.1|93361.8|93425.7|93375.7|93437|93375.7|93424.9|93360.3|17
1644806320000|2022-02-14 02:38:40|93435.6|93364.4|93435|93359|93440.1|93364.9|93435|93357.5|20
1644806330000|2022-02-14 02:38:50|93434.9|93359.5|93425|93375|93437|93375.8|93424.8|93357.7|22
1644806340000|2022-02-14 02:39:00|93424.8|93374.8|93432.4|93359.3|93434.9|93374.8|93422.3|93357.9|27
1644806350000|2022-02-14 02:39:10|93432.6|93359.7|93435|93354.3|93437|93360.6|93431.7|93353|18
1644806360000|2022-02-14 02:39:20|93434.1|93360.4|93434.8|93359.1|93436|93360.4|93434.1|93354.8|11
1644806370000|2022-02-14 02:39:30|93434.9|93357.6|93436|93361.7|93436.7|93363|93433.3|93357.5|20
1644806380000|2022-02-14 02:39:40|93436.5|93359.5|93435.3|93361.9|93436.9|93377|93424.7|93359.5|39
1644806390000|2022-02-14 02:39:50|93435.5|93361.8|93425.1|93375.1|93436.5|93375.1|93424|93360.4|26
1644806400000|2022-02-14 02:40:00|93425.2|93375.2|93440.3|93364.6|93440.3|93375.2|93423.1|93361.4|32
1644806410000|2022-02-14 02:40:10|93438.9|93362.9|93437.7|93352.2|93440.4|93371.9|93421.9|93352.2|20
1644806420000|2022-02-14 02:40:20|93437.1|93352.8|93433.3|93358.4|93437.2|93359|93433.1|93352.8|19
1644806430000|2022-02-14 02:40:30|93435.3|93355.9|93424|93374|93435.6|93374.5|93420|93355.8|37
1644806440000|2022-02-14 02:40:40|93421.6|93371.6|93422.4|93348.4|93431.3|93371.6|93419.9|93347.4|40
1644806450000|2022-02-14 02:40:50|93422.3|93347.9|93424.1|93339.4|93425.9|93361.1|93410.9|93338|27
1644806460000|2022-02-14 02:41:00|93422|93340.9|93402.6|93352.6|93422.2|93352.9|93401.5|93339.8|40
1644806470000|2022-02-14 02:41:10|93403|93353|93414.9|93341.7|93418.6|93353.3|93402.1|93337.8|40
1644806480000|2022-02-14 02:41:20|93414.6|93342.2|93420.5|93347.4|93422.3|93355.2|93405.2|93342.2|33
1644806490000|2022-02-14 02:41:30|93418.1|93346.4|93418|93342.5|93420.3|93355.6|93405.6|93340.8|20
1644806500000|2022-02-14 02:41:40|93416.4|93344.4|93406.6|93356.6|93422.5|93356.6|93406.6|93338.6|25
1644806510000|2022-02-14 02:41:50|93417.9|93345.4|93404.1|93354.1|93419.9|93354.1|93404.1|93340.7|24
1644806520000|2022-02-14 02:42:00|93404.2|93354.2|93404.9|93354.9|93416|93355.4|93403.8|93340.7|26
1644806530000|2022-02-14 02:42:10|93415.3|93344.5|93417.9|93341.8|93420.1|93347.8|93415.3|93339.5|31
1644806540000|2022-02-14 02:42:20|93417.4|93342.6|93416.5|93341.8|93419.5|93343.5|93415.7|93339.8|27
1644806550000|2022-02-14 02:42:30|93416.4|93341.9|93419|93339.6|93420.6|93341.9|93416.2|93336.3|24
1644806560000|2022-02-14 02:42:40|93419.3|93339.5|93419.4|93338.4|93419.6|93342.2|93417|93338.4|9
1644806570000|2022-02-14 02:42:50|93419.1|93339.1|93404.8|93354.8|93419.1|93355.6|93404.4|93339.1|15
1644806580000|2022-02-14 02:43:00|93404.7|93354.7|93422.9|93347.6|93423.9|93359.2|93404.7|93341.6|35
1644806590000|2022-02-14 02:43:10|93411|93361|93424.8|93351|93424.9|93363.3|93411|93348.5|33
1644806600000|2022-02-14 02:43:20|93425|93350.7|93423.9|93352.3|93426.8|93355|93423|93350.7|17
1644806610000|2022-02-14 02:43:30|93424|93352.2|93412.5|93362.5|93426.2|93365.1|93412.5|93349.9|18
1644806620000|2022-02-14 02:43:40|93412.6|93362.6|93428.9|93353.1|93434.1|93370.4|93412.5|93353.1|27
1644806630000|2022-02-14 02:43:50|93427.8|93354.2|93429.4|93353.6|93432.7|93355.4|93427.3|93345.2|19
1644806640000|2022-02-14 02:44:00|93429|93354.7|93425.8|93350.8|93438.8|93356.2|93424.8|93337.4|25
1644806650000|2022-02-14 02:44:10|93426.1|93350.5|93425.4|93350.2|93428.5|93353.3|93424.3|93347.2|14
1644806660000|2022-02-14 02:44:20|93425.1|93349.7|93425.5|93354.3|93426.9|93364.3|93414.3|93346.9|21
1644806670000|2022-02-14 02:44:30|93425.6|93353.1|93423|93348|93432.6|93353.1|93423|93341.4|19
1644806680000|2022-02-14 02:44:40|93422.7|93348.5|93419.2|93346.5|93426|93359.1|93408.1|93344.1|20
1644806690000|2022-02-14 02:44:50|93419.5|93346.2|93421.8|93347.8|93421.9|93349.2|93419.1|93346.1|25
1644806700000|2022-02-14 02:45:00|93421.3|93348|93427|93354.7|93427.4|93366.5|93411.8|93346.9|39
1644806710000|2022-02-14 02:45:10|93426.7|93356.1|93423.3|93351.4|93429.2|93367.4|93413.5|93349.6|29
1644806720000|2022-02-14 02:45:20|93423.5|93350.3|93421.2|93349|93424.2|93352.4|93421.2|93348.5|17
1644806730000|2022-02-14 02:45:30|93421.9|93348.2|93412.5|93362.5|93424.1|93363.6|93411.7|93343.8|21
1644806740000|2022-02-14 02:45:40|93413.5|93363.5|93423.8|93346.8|93424.6|93363.5|93412.2|93346|16
1644806750000|2022-02-14 02:45:50|93423.9|93347.2|93434|93354.1|93434|93369.1|93418|93347.2|40
1644806760000|2022-02-14 02:46:00|93433.1|93355.6|93431.4|93354.6|93433.2|93370.2|93419.3|93352.5|25
1644806770000|2022-02-14 02:46:10|93430.1|93354.5|93429.9|93357|93432|93358.2|93429.5|93354.5|21
1644806780000|2022-02-14 02:46:20|93429.2|93358|93426.1|93353.7|93430.8|93366.5|93415.1|93353.7|25
1644806790000|2022-02-14 02:46:30|93415.2|93365.2|93428.3|93352.7|93430.5|93366.1|93415.2|93347.5|23
1644806800000|2022-02-14 02:46:40|93429|93357|93430.8|93360.7|93430.8|93371.3|93418.8|93356.6|22
1644806810000|2022-02-14 02:46:50|93421.2|93371.2|93431.4|93356.4|93434.7|93371.8|93421|93356.4|28
1644806820000|2022-02-14 02:47:00|93431.6|93355.5|93433.3|93360|93435.6|93360|93430.7|93355.5|22
1644806830000|2022-02-14 02:47:10|93433.2|93359.6|93426.4|93376.4|93437.6|93376.8|93421.1|93357.1|34
1644806840000|2022-02-14 02:47:20|93425.8|93375.8|93436.6|93363.9|93439.4|93377.6|93425.7|93359.1|28
1644806850000|2022-02-14 02:47:30|93436.1|93364.5|93427.3|93377.3|93439.2|93377.5|93427.3|93360.7|19
1644806860000|2022-02-14 02:47:40|93427|93377|93441.9|93356.1|93441.9|93377|93427|93356.1|9
1644806870000|2022-02-14 02:47:50|93445|93353.2|93444.5|93354.1|93445|93355.9|93442.3|93352.7|9
1644806880000|2022-02-14 02:48:00|93439.8|93363.3|93441.1|93365.4|93441.1|93377.7|93427.3|93360.4|9
1644806890000|2022-02-14 02:48:10|93440.5|93368.3|93439.4|93369.3|93446.6|93381.5|93424.8|93356|26
1644806900000|2022-02-14 02:48:20|93429.6|93379.6|93444.7|93370.5|93445|93380.2|93429.4|93367.5|28
1644806910000|2022-02-14 02:48:30|93444.5|93370.7|93441.6|93366.5|93448.2|93370.8|93440.9|93365.3|37
1644806920000|2022-02-14 02:48:40|93441.1|93365.9|93441.8|93369.4|93443|93381.2|93430.7|93365.6|19
1644806930000|2022-02-14 02:48:50|93442.2|93368.7|93440.1|93368.5|93448.7|93380.5|93430.3|93362.6|23
1644806940000|2022-02-14 02:49:00|93439.6|93367.2|93428.4|93378.4|93442.8|93381.5|93428.4|93365.6|23
1644806950000|2022-02-14 02:49:10|93441|93365.4|93438.4|93366.4|93442|93378.4|93428.3|93364|21
1644806960000|2022-02-14 02:49:20|93438.8|93366.3|93438.7|93368.3|93439.2|93377.9|93427.3|93364.5|22
1644806970000|2022-02-14 02:49:30|93438.9|93368.7|93440.3|93368.6|93440.8|93379.2|93429|93367.1|16
1644806980000|2022-02-14 02:49:40|93441.5|93366.3|93426.9|93376.9|93444.4|93378.5|93426.9|93360.6|35
1644806990000|2022-02-14 02:49:50|93426.8|93376.8|93432.4|93360.6|93439.2|93376.8|93420.8|93354.4|26
1644807000000|2022-02-14 02:50:00|93432.5|93360.7|93434.1|93358|93434.9|93371.8|93421.6|93357.2|29
1644807010000|2022-02-14 02:50:10|93433.8|93357.7|93432.3|93362.1|93434|93372.9|93422.3|93357.7|22
1644807020000|2022-02-14 02:50:20|93423.7|93373.7|93434.4|93358.9|93434.8|93374.3|93423.2|93358.9|22
1644807030000|2022-02-14 02:50:30|93434.5|93359.3|93440|93355.9|93451.6|93383.4|93425.3|93347.4|15
1644807040000|2022-02-14 02:50:40|93447.8|93349.7|93436.8|93364.5|93447.8|93364.5|93436.6|93349.7|16
1644807050000|2022-02-14 02:50:50|93438|93363|93439.3|93360.2|93439.6|93364.2|93437.2|93360|14
1644807060000|2022-02-14 02:51:00|93438|93361|93432.9|93358.5|93439.4|93373.5|93419.1|93355.6|29
1644807070000|2022-02-14 02:51:10|93436.6|93353.8|93431.5|93359.6|93436.7|93360.8|93431.5|93353.8|29
1644807080000|2022-02-14 02:51:20|93431.2|93359.4|93434|93359.7|93434|93373.2|93422.4|93358|16
1644807090000|2022-02-14 02:51:30|93433.2|93360.5|93439.5|93360.9|93439.7|93375|93425|93357.9|22
1644807100000|2022-02-14 02:51:40|93438.4|93362|93437.3|93365.2|93439.8|93378.8|93426.1|93361|23
1644807110000|2022-02-14 02:51:50|93436.8|93365.7|93421.9|93371.9|93437.1|93377.4|93421.9|93361.1|31
1644807120000|2022-02-14 02:52:00|93422|93372|93435.4|93357.4|93438|93372.2|93422|93356|29
1644807130000|2022-02-14 02:52:10|93436.2|93356.6|93436|93357.7|93437.7|93358.7|93434.8|93355.1|19
1644807140000|2022-02-14 02:52:20|93435.8|93358.2|93433|93362.1|93437.6|93373.4|93423|93355.5|14
1644807150000|2022-02-14 02:52:30|93423|93373|93435.7|93359.2|93436.1|93373.5|93423|93359|29
1644807160000|2022-02-14 02:52:40|93435.9|93359.1|93423.7|93373.7|93441.4|93376.1|93423.7|93356.4|24
1644807170000|2022-02-14 02:52:50|93433.6|93363.2|93433.7|93359.9|93434.6|93373.9|93422.4|93358.9|24
1644807180000|2022-02-14 02:53:00|93432.7|93361.6|93432.6|93361.1|93433.9|93373.9|93422.5|93359|13
1644807190000|2022-02-14 02:53:10|93432.4|93361|93433.9|93359.3|93434.5|93361.8|93432.4|93359.2|15
1644807200000|2022-02-14 02:53:20|93434.6|93358.9|93436|93356.8|93437.6|93374.1|93422.7|93355.1|11
1644807210000|2022-02-14 02:53:30|93435.7|93358.3|93433.8|93357.5|93437.7|93371.9|93421.9|93354.8|17
1644807220000|2022-02-14 02:53:40|93432.7|93358.1|93437.7|93363.7|93451.6|93376.7|93423.3|93347.9|23
1644807230000|2022-02-14 02:53:50|93425.7|93375.7|93438.9|93361|93439.2|93375.7|93425.7|93359.9|12
1644807240000|2022-02-14 02:54:00|93439.8|93359.3|93438.3|93364.4|93441.1|93377.3|93426.8|93358.4|13
1644807250000|2022-02-14 02:54:10|93437.7|93365.2|93431.7|93361.6|93442|93373.2|93422.5|93353.3|11
1644807260000|2022-02-14 02:54:20|93432.4|93356.3|93432.2|93359|93436.1|93371.3|93421.3|93355.1|20
1644807270000|2022-02-14 02:54:30|93434|93357.2|93433.8|93356.5|93435.7|93358.8|93433|93354.5|20
1644807280000|2022-02-14 02:54:40|93433.9|93356.6|93432.3|93353.7|93433.9|93368.1|93417.3|93352.8|27
1644807290000|2022-02-14 02:54:50|93431.2|93355.4|93430.2|93354.2|93434.3|93356.3|93429.9|93350.5|11
1644807300000|2022-02-14 02:55:00|93429.2|93356.4|93438.7|93363.2|93439.9|93374.8|93417.5|93347.9|53
1644807310000|2022-02-14 02:55:10|93438.1|93364.6|93438.6|93362.9|93439.5|93364.7|93437.4|93362.3|23
1644807320000|2022-02-14 02:55:20|93435.6|93363.4|93427.2|93377.2|93437.6|93377.2|93427|93359.9|27
1644807330000|2022-02-14 02:55:30|93437|93366.9|93448.6|93370.9|93449.2|93386.2|93426.9|93363.6|34
1644807340000|2022-02-14 02:55:40|93444.8|93371.5|93445.4|93371.9|93448.8|93385.2|93434|93367.5|19
1644807350000|2022-02-14 02:55:50|93446.3|93370.9|93439.9|93366.4|93447|93382.8|93432.8|93366.1|30
1644807360000|2022-02-14 02:56:00|93440.4|93365.5|93443.1|93361.7|93447.2|93377.6|93425.5|93358.5|33
1644807370000|2022-02-14 02:56:10|93444.1|93361.1|93442.6|93366.6|93444.1|93368|93440.3|93358.8|30
1644807380000|2022-02-14 02:56:20|93442.8|93366.9|93446.3|93373.3|93449.2|93373.3|93441.8|93366.1|19
1644807390000|2022-02-14 02:56:30|93448.8|93369.8|93433.7|93383.7|93457.9|93387.3|93432.9|93355.6|23
1644807400000|2022-02-14 02:56:40|93433.9|93383.9|93431.9|93381.9|93445.9|93384.1|93431.5|93368.4|18
1644807410000|2022-02-14 02:56:50|93443|93369.8|93440.6|93366.7|93443.8|93371.1|93440.6|93366.7|18
1644807420000|2022-02-14 02:57:00|93439.7|93368.9|93438|93365.5|93439.7|93377.3|93427.3|93363.8|23
1644807430000|2022-02-14 02:57:10|93437.9|93365.4|93437.7|93366.2|93439.9|93366.8|93437.7|93363.8|21
1644807440000|2022-02-14 02:57:20|93437.8|93366.6|93435.6|93385.6|93452.2|93386.3|93428.8|93366.6|38
1644807450000|2022-02-14 02:57:30|93435.5|93385.5|93448.3|93372.7|93449.6|93389|93435.5|93368.9|36
1644807460000|2022-02-14 02:57:40|93448.8|93372.9|93442.8|93371.3|93448.8|93374.8|93442.8|93370|27
1644807470000|2022-02-14 02:57:50|93443.3|93371.8|93435.2|93385.2|93445|93386|93432.7|93370.3|31
1644807480000|2022-02-14 02:58:00|93435.6|93385.6|93435.3|93385.3|93450|93385.7|93434.6|93369.9|29
1644807490000|2022-02-14 02:58:10|93434.6|93384.6|93446.9|93373.8|93446.9|93384.6|93434.3|93372.5|20
1644807500000|2022-02-14 02:58:20|93446.8|93373.7|93440|93390|93449.3|93390.3|93438.1|93372.9|22
1644807510000|2022-02-14 02:58:30|93440.2|93390.2|93450.7|93378.3|93452.2|93390.2|93439.7|93377.9|15
1644807520000|2022-02-14 02:58:40|93450.2|93379.9|93462.4|93388.4|93464.7|93393.5|93440.3|93375.2|20
1644807530000|2022-02-14 02:58:50|93461.6|93389.5|93453.6|93403.6|93464|93403.8|93448.3|93381.8|36
1644807540000|2022-02-14 02:59:00|93453.9|93403.9|93452.3|93402.3|93472.8|93405.3|93452|93389.4|37
1644807550000|2022-02-14 02:59:10|93452.6|93402.6|93454.1|93404.1|93464.1|93404.3|93452.4|93393.5|27
1644807560000|2022-02-14 02:59:20|93454.2|93404.2|93460.2|93388.6|93462.4|93404.6|93448.6|93386.9|28
1644807570000|2022-02-14 02:59:30|93459.7|93388.4|93448.2|93398.2|93459.7|93398.9|93445.6|93387.6|27
1644807580000|2022-02-14 02:59:40|93447.9|93397.9|93445.7|93395.7|93448.3|93398.3|93445.6|93395.6|19
1644807590000|2022-02-14 02:59:50|93445.8|93395.8|93442.3|93392.3|93451|93395.8|93437.2|93379.2|43
1644807600000|2022-02-14 03:00:00|93442|93392|93431.1|93381.1|93444.3|93392.6|93431.1|93372.8|35
1644807610000|2022-02-14 03:00:10|93432.9|93382.9|93433.3|93383.3|93433.3|93383.3|93428.2|93378.2|30
1644807620000|2022-02-14 03:00:20|93432.8|93382.8|93433.4|93383.4|93433.6|93383.6|93431.9|93381.9|16
1644807630000|2022-02-14 03:00:30|93433.9|93383.9|93431.6|93381.6|93433.9|93383.9|93430.7|93380.7|33
1644807640000|2022-02-14 03:00:40|93431.8|93381.8|93430|93380|93442.6|93381.8|93429.6|93369.2|31
1644807650000|2022-02-14 03:00:50|93429.9|93379.9|93427.7|93377.7|93429.9|93379.9|93427.5|93377.5|18
1644807660000|2022-02-14 03:01:00|93428.7|93378.7|93440.7|93368.4|93443.9|93382.1|93428.3|93366.6|34
1644807670000|2022-02-14 03:01:10|93439.9|93368.9|93425.1|93375.1|93440.4|93379.2|93424.6|93361.7|33
1644807680000|2022-02-14 03:01:20|93426.2|93376.2|93420.7|93370.7|93434.8|93377|93420.7|93359.7|42
1644807690000|2022-02-14 03:01:30|93432.7|93362.1|93434.4|93363|93435.2|93374.2|93422.3|93359.9|27
1644807700000|2022-02-14 03:01:40|93433.9|93364.4|93421.6|93371.6|93433.9|93374.4|93420.6|93362.8|19
1644807710000|2022-02-14 03:01:50|93421.7|93371.7|93429|93354.2|93431|93371.7|93416.8|93354.2|26
1644807720000|2022-02-14 03:02:00|93428.2|93354.6|93416.8|93366.8|93428.2|93368.5|93415.3|93354.6|24
1644807730000|2022-02-14 03:02:10|93416.4|93366.4|93413.5|93363.5|93427.2|93366.4|93413.3|93350.3|29
1644807740000|2022-02-14 03:02:20|93414.3|93364.3|93412.5|93362.5|93421.5|93364.9|93411.6|93351.5|31
1644807750000|2022-02-14 03:02:30|93412.1|93362.1|93422.1|93351.4|93424.7|93362.5|93411.5|93350.4|29
1644807760000|2022-02-14 03:02:40|93422.5|93351.8|93420.6|93346|93424.2|93362.6|93408.8|93344|27
1644807770000|2022-02-14 03:02:50|93418.8|93347.4|93403.4|93353.4|93418.8|93357.2|93402.7|93340|28
1644807780000|2022-02-14 03:03:00|93403.3|93353.3|93418.2|93345|93418.2|93359.1|93403.3|93344.3|22
1644807790000|2022-02-14 03:03:10|93418.3|93345.8|93417.5|93345.9|93418.9|93346.5|93416.6|93344.5|19
1644807800000|2022-02-14 03:03:20|93406.4|93356.4|93420.5|93343.9|93420.5|93356.4|93406.4|93343.9|20
1644807810000|2022-02-14 03:03:30|93420.4|93343.8|93409.9|93359.9|93420.4|93360|93408|93343.8|29
1644807820000|2022-02-14 03:03:40|93409.6|93359.6|93423.2|93352.8|93425.1|93363.6|93409.6|93349|22
1644807830000|2022-02-14 03:03:50|93423|93352.7|93412.4|93362.4|93423.9|93363.1|93412|93352|20
1644807840000|2022-02-14 03:04:00|93423.2|93351.6|93422.8|93350.3|93423.9|93362.8|93412.3|93350|23
1644807850000|2022-02-14 03:04:10|93422.9|93350.5|93416.6|93338.6|93423.2|93357.6|93404.4|93337.3|36
1644807860000|2022-02-14 03:04:20|93415.6|93339.3|93402.5|93332.4|93415.6|93351.4|93393.7|93332.4|38
1644807870000|2022-02-14 03:04:30|93402.8|93332.6|93404.5|93325.9|93405.3|93342.8|93391|93325.9|23
1644807880000|2022-02-14 03:04:40|93402.9|93328.6|93402.2|93326.6|93403.9|93331.6|93401.9|93324.6|25
1644807890000|2022-02-14 03:04:50|93403.1|93325.6|93385.7|93335.7|93403.1|93335.7|93385.1|93323.4|24
1644807900000|2022-02-14 03:05:00|93385.9|93335.9|93396.9|93322|93397.9|93335.9|93384.6|93321.7|30
1644807910000|2022-02-14 03:05:10|93397.9|93320.9|93395.7|93322.1|93397.9|93323.5|93395.2|93320.9|15
1644807920000|2022-02-14 03:05:20|93395.9|93322.5|93400.3|93329.6|93402.8|93340.5|93387.1|93319.7|35
1644807930000|2022-02-14 03:05:30|93400.4|93329|93398.4|93323|93400.5|93340.5|93388.4|93323|24
1644807940000|2022-02-14 03:05:40|93398.5|93323.5|93391.1|93341.1|93401.4|93341.1|93391|93323.5|24
1644807950000|2022-02-14 03:05:50|93390.6|93340.6|93390.5|93340.5|93398.8|93340.6|93388.1|93327.7|19
1644807960000|2022-02-14 03:06:00|93390.2|93340.2|93388.5|93338.5|93390.2|93340.2|93387.8|93337.8|20
1644807970000|2022-02-14 03:06:10|93388|93338|93393.6|93317.7|93394.9|93338.9|93381.5|93317.7|19
1644807980000|2022-02-14 03:06:20|93393.8|93313.8|93392.7|93318.4|93397.6|93320.3|93392.5|93313.2|21
1644807990000|2022-02-14 03:06:30|93392.4|93317|93391|93315.3|93393.7|93318.3|93391|93313.9|19
1644808000000|2022-02-14 03:06:40|93392.6|93313.3|93378.8|93328.8|93392.8|93329.5|93378.5|93313.3|9
1644808010000|2022-02-14 03:06:50|93388.1|93318|93389.2|93316.3|93389.8|93329.2|93378.4|93315.8|16
1644808020000|2022-02-14 03:07:00|93393.8|93312.8|93392.3|93314.4|93393.8|93319|93390.8|93312.8|25
1644808030000|2022-02-14 03:07:10|93392.4|93315|93391.9|93311.4|93392.4|93316.3|93389.2|93311.4|16
1644808040000|2022-02-14 03:07:20|93391|93313|93379.5|93329.5|93391|93330.3|93377.2|93312.3|14
1644808050000|2022-02-14 03:07:30|93399.6|93302.2|93388.7|93317.5|93399.6|93331.5|93377.5|93302.2|30
1644808060000|2022-02-14 03:07:40|93388.6|93317.6|93383.3|93333.3|93393.4|93334.8|93381.7|93317.6|23
1644808070000|2022-02-14 03:07:50|93383.6|93333.6|93387.3|93337.3|93397.4|93337.3|93382.6|93318.7|26
1644808080000|2022-02-14 03:08:00|93387.5|93337.5|93400.5|93325.1|93402.6|93340|93386.2|93322.5|33
1644808090000|2022-02-14 03:08:10|93400.4|93324.6|93403.2|93331.2|93404.8|93345.2|93395.2|93322.8|25
1644808100000|2022-02-14 03:08:20|93404|93329.9|93394.1|93344.1|93404.3|93344.4|93393|93329.8|22
1644808110000|2022-02-14 03:08:30|93394.2|93344.2|93407.9|93331.6|93411.2|93344.2|93393.9|93326.3|29
1644808120000|2022-02-14 03:08:40|93407.4|93331|93406.2|93335.9|93410.7|93337.1|93406.1|93328.9|29
1644808130000|2022-02-14 03:08:50|93406.7|93334.5|93395.4|93345.4|93408.8|93345.4|93394.8|93332.1|20
1644808140000|2022-02-14 03:09:00|93410.5|93330.7|93398|93348|93411.6|93348|93398|93327.5|14
1644808150000|2022-02-14 03:09:10|93406.3|93335.6|93395.7|93345.7|93406.5|93346.2|93395.7|93331|14
1644808160000|2022-02-14 03:09:20|93405.3|93334.8|93408.5|93336.1|93409.9|93347.1|93395.3|93333.4|19
1644808170000|2022-02-14 03:09:30|93408.2|93335.7|93414.5|93333.8|93414.5|93354.1|93399.9|93332.9|28
1644808180000|2022-02-14 03:09:40|93415.1|93336.8|93401.3|93351.3|93415.1|93354.7|93401.3|93336.8|24
1644808190000|2022-02-14 03:09:50|93415.1|93337.5|93413|93336.8|93416.1|93337.5|93412.9|93334.8|15
1644808200000|2022-02-14 03:10:00|93412.3|93338|93402.9|93352.9|93414.8|93352.9|93402.8|93334.2|31
1644808210000|2022-02-14 03:10:10|93403.3|93353.3|93411.5|93339.3|93413.1|93353.3|93401.9|93339.3|22
1644808220000|2022-02-14 03:10:20|93411.1|93339.6|93410.9|93335.1|93411.5|93340.3|93409.3|93335.1|15
1644808230000|2022-02-14 03:10:30|93409.8|93338|93402|93352|93414.7|93352|93402|93332.5|18
1644808240000|2022-02-14 03:10:40|93401.9|93351.9|93411.8|93338.3|93412.5|93352.1|93400.7|93335.5|25
1644808250000|2022-02-14 03:10:50|93412|93337.9|93410.9|93338|93413.1|93338.9|93410.9|93335.3|12
1644808260000|2022-02-14 03:11:00|93410.5|93338.6|93415.2|93343.6|93419.3|93343.7|93410.5|93334.9|31
1644808270000|2022-02-14 03:11:10|93414.8|93343|93402.5|93352.5|93415|93355.1|93401.9|93341.4|13
1644808280000|2022-02-14 03:11:20|93402|93352|93401.5|93351.5|93413|93353|93400.9|93334.8|15
1644808290000|2022-02-14 03:11:30|93401.4|93351.4|93415.3|93340.7|93416.6|93352|93400.1|93338.9|25
1644808300000|2022-02-14 03:11:40|93415.4|93342.3|93402.2|93352.2|93415.5|93352.2|93402.2|93337|23
1644808310000|2022-02-14 03:11:50|93402.5|93352.5|93408|93333.1|93412.2|93352.9|93396.9|93333.1|28
1644808320000|2022-02-14 03:12:00|93408.2|93338.1|93407|93357|93418.4|93357|93399.6|93334.5|49
1644808330000|2022-02-14 03:12:10|93416.1|93345.8|93416.4|93341.8|93418.3|93359.2|93405.8|93340.2|35
1644808340000|2022-02-14 03:12:20|93416.2|93340|93405.3|93355.3|93416.4|93355.3|93405|93338.1|27
1644808350000|2022-02-14 03:12:30|93405.4|93355.4|93413.2|93342.2|93415.5|93355.4|93404.6|93341.9|29
1644808360000|2022-02-14 03:12:40|93413.4|93342.5|93405.2|93355.2|93417.3|93355.5|93404|93336.2|18
1644808370000|2022-02-14 03:12:50|93415.9|93342.9|93415.3|93337.9|93416.7|93354|93404|93336.1|14
1644808380000|2022-02-14 03:13:00|93415.6|93343.3|93404.7|93354.7|93415.8|93354.8|93404.7|93339.6|34
1644808390000|2022-02-14 03:13:10|93404.3|93354.3|93428.5|93356.7|93429.4|93367.6|93404.3|93341.2|39
1644808400000|2022-02-14 03:13:20|93428.3|93357.9|93431.6|93358.2|93433.2|93368.1|93414.1|93352.1|32
1644808410000|2022-02-14 03:13:30|93430.6|93355.4|93420.4|93370.4|93430.6|93370.4|93419.9|93353.3|26
1644808420000|2022-02-14 03:13:40|93420.2|93370.2|93432|93352.3|93432|93370.2|93417.6|93352|21
1644808430000|2022-02-14 03:13:50|93431.4|93353|93418.4|93368.4|93432|93368.4|93418.4|93349.1|20
1644808440000|2022-02-14 03:14:00|93418.2|93368.2|93422.7|93372.7|93435.4|93375.8|93416|93354.9|30
1644808450000|2022-02-14 03:14:10|93431.1|93381.1|93437.6|93361.7|93438.7|93381.4|93421.9|93357.6|30
1644808460000|2022-02-14 03:14:20|93437.1|93363.5|93435.1|93362.6|93438.6|93364.3|93434.7|93357.2|31
1644808470000|2022-02-14 03:14:30|93436|93364.2|93436.9|93363.1|93439.2|93365.5|93434.9|93362.7|27
1644808480000|2022-02-14 03:14:40|93437.6|93367|93435.1|93364.3|93438.3|93378|93425.4|93363.3|26
1644808490000|2022-02-14 03:14:50|93434.9|93376.7|93432|93360.6|93435.6|93376.7|93426.7|93357.7|18
1644808500000|2022-02-14 03:15:00|93433.5|93356.9|93427.9|93353.2|93435.4|93368.1|93415.9|93352.2|35
1644808510000|2022-02-14 03:15:10|93427.6|93354.1|93426.2|93376.2|93436|93376.2|93416.9|93352.4|24
1644808520000|2022-02-14 03:15:20|93426.5|93376.5|93443.6|93368.8|93443.6|93388.3|93425.7|93368.8|24
1644808530000|2022-02-14 03:15:30|93442.9|93392.9|93445.8|93372.5|93454.3|93392.9|93433|93371.1|34
1644808540000|2022-02-14 03:15:40|93445.9|93371.7|93432.9|93382.9|93446.4|93386.2|93432.9|93370.3|25
1644808550000|2022-02-14 03:15:50|93433.3|93383.3|93433.6|93383.6|93442.8|93384.8|93432.9|93372|20
1644808560000|2022-02-14 03:16:00|93433.9|93383.9|93432.4|93382.4|93444.2|93384.2|93430.5|93370.7|27
1644808570000|2022-02-14 03:16:10|93431.1|93381.1|93442.2|93370.6|93444.7|93383.6|93431.1|93366.5|27
1644808580000|2022-02-14 03:16:20|93432.8|93382.8|93432.9|93382.9|93443.9|93384.1|93432.1|93370.9|31
1644808590000|2022-02-14 03:16:30|93433.3|93383.3|93431.9|93381.9|93446.1|93384.3|93431.9|93371.5|29
1644808600000|2022-02-14 03:16:40|93432.7|93382.7|93431.4|93381.4|93443.3|93383.5|93429.8|93370.3|29
1644808610000|2022-02-14 03:16:50|93442|93370.6|93431.2|93381.2|93442|93381.6|93430|93369.8|16
1644808620000|2022-02-14 03:17:00|93432.1|93382.1|93434.4|93384.4|93445|93385|93431.8|93369.6|30
1644808630000|2022-02-14 03:17:10|93444.5|93367.4|93442.9|93371.8|93444.5|93371.8|93441.2|93367.3|6
1644808640000|2022-02-14 03:17:20|93442.3|93372.1|93435.4|93385.4|93447.4|93386.9|93430.9|93371.2|25
1644808650000|2022-02-14 03:17:30|93435.9|93385.9|93447.3|93375.9|93448.2|93387.9|93435.6|93374.3|27
1644808660000|2022-02-14 03:17:40|93447.2|93375.8|93436.8|93386.8|93447.7|93387.4|93436.1|93374.7|23
1644808670000|2022-02-14 03:17:50|93436.7|93386.7|93430.8|93380.8|93445.6|93386.9|93428.7|93368.8|40
1644808680000|2022-02-14 03:18:00|93442.7|93366.7|93440.4|93366.3|93442.7|93369.4|93439.5|93363.4|24
1644808690000|2022-02-14 03:18:10|93439.8|93368.2|93429.1|93379.1|93440.7|93380.5|93428.6|93366.2|16
1644808700000|2022-02-14 03:18:20|93427.8|93377.8|93428|93378|93440.4|93380.1|93427.8|93366.1|23
1644808710000|2022-02-14 03:18:30|93438|93367.3|93428.4|93378.4|93439.6|93380.7|93428|93365.4|22
1644808720000|2022-02-14 03:18:40|93428|93378|93429.7|93379.7|93429.7|93379.7|93427|93377|23
1644808730000|2022-02-14 03:18:50|93429.8|93379.8|93431|93381|93439.6|93381.2|93428.2|93367.6|26
1644808740000|2022-02-14 03:19:00|93431.4|93381.4|93429.2|93379.2|93440.1|93381.4|93428.3|93365.4|27
1644808750000|2022-02-14 03:19:10|93428.3|93378.3|93423.9|93373.9|93439.2|93379|93418.9|93361.1|34
1644808760000|2022-02-14 03:19:20|93421.9|93371.9|93428.8|93358.7|93436.8|93373.7|93419.1|93356.1|32
1644808770000|2022-02-14 03:19:30|93429.6|93357.4|93433.6|93356.3|93433.6|93368.4|93415.9|93353.7|32
1644808780000|2022-02-14 03:19:40|93433.4|93356.1|93432.3|93358.9|93434.9|93372.3|93421.7|93355.9|26
1644808790000|2022-02-14 03:19:50|93432.1|93359.8|93438.9|93360.5|93438.9|93376.9|93425.1|93353.9|29
1644808800000|2022-02-14 03:20:00|93443|93358.2|93434.1|93384.1|93444|93386.8|93419.7|93358.2|34
1644808810000|2022-02-14 03:20:10|93433.9|93383.9|93445.6|93373.2|93447.8|93385.1|93433.4|93372.7|19
1644808820000|2022-02-14 03:20:20|93445.1|93374|93435.3|93385.3|93445.6|93385.7|93435|93372.4|18
1644808830000|2022-02-14 03:20:30|93445.4|93374.4|93436.1|93386.1|93447.4|93386.1|93435.8|93370.4|19
1644808840000|2022-02-14 03:20:40|93436.2|93386.2|93438.9|93388.9|93448.6|93390.4|93435.8|93377.4|30
1644808850000|2022-02-14 03:20:50|93439.4|93389.4|93436|93386|93439.4|93389.4|93435.5|93385.5|27
1644808860000|2022-02-14 03:21:00|93447.8|93376.4|93437|93387|93447.8|93387.4|93434.6|93375.7|23
1644808870000|2022-02-14 03:21:10|93437.6|93387.6|93435.1|93385.1|93437.9|93387.9|93426.2|93376.2|30
1644808880000|2022-02-14 03:21:20|93437.3|93387.3|93435.9|93385.9|93437.3|93387.3|93435.7|93385.7|18
1644808890000|2022-02-14 03:21:30|93435.4|93385.4|93434.8|93384.8|93435.9|93385.9|93434.8|93384.8|21
1644808900000|2022-02-14 03:21:40|93434.6|93384.6|93436.2|93386.2|93436.2|93386.2|93430.2|93380.2|25
1644808910000|2022-02-14 03:21:50|93435.8|93385.8|93434.4|93384.4|93447.2|93387.2|93434.4|93373.1|11
1644808920000|2022-02-14 03:22:00|93434.3|93384.3|93433.6|93383.6|93435.5|93385.5|93433.4|93383.4|21
1644808930000|2022-02-14 03:22:10|93435.7|93385.7|93435.5|93385.5|93437.4|93387.4|93434.8|93384.8|21
1644808940000|2022-02-14 03:22:20|93435.1|93385.1|93440.5|93390.5|93441.5|93391.5|93434.6|93384.6|29
1644808950000|2022-02-14 03:22:30|93440.2|93390.2|93438.7|93388.7|93440.6|93390.6|93437.3|93387.3|23
1644808960000|2022-02-14 03:22:40|93438.4|93388.4|93439.6|93389.6|93442.3|93392.3|93438.4|93388.4|35
1644808970000|2022-02-14 03:22:50|93440.2|93390.2|93437.7|93387.7|93441.4|93391.4|93437.5|93387.5|19
1644808980000|2022-02-14 03:23:00|93437.6|93387.6|93437.1|93387.1|93437.8|93387.8|93436.1|93386.1|15
1644808990000|2022-02-14 03:23:10|93435.2|93385.2|93432.6|93382.6|93445.3|93387.2|93432.6|93373.5|17
1644809000000|2022-02-14 03:23:20|93434.2|93384.2|93432.5|93382.5|93443.7|93384.8|93431.3|93369.9|26
1644809010000|2022-02-14 03:23:30|93431.8|93381.8|93429.7|93379.7|93433.1|93383.1|93427.7|93377.7|23
1644809020000|2022-02-14 03:23:40|93437.3|93366.2|93426.6|93376.6|93437.3|93380.6|93426.3|93366.2|23
1644809030000|2022-02-14 03:23:50|93426.2|93376.2|93424.3|93374.3|93426.4|93376.4|93423.2|93373.2|21
1644809040000|2022-02-14 03:24:00|93423.9|93373.9|93434.2|93362.7|93436.8|93374.7|93423.9|93361.9|28
1644809050000|2022-02-14 03:24:10|93433.6|93362.3|93423|93373|93434.2|93375.2|93422.5|93361.3|33
1644809060000|2022-02-14 03:24:20|93422.6|93372.6|93424.5|93374.5|93425.4|93375.4|93422.1|93372.1|29
1644809070000|2022-02-14 03:24:30|93425.3|93375.3|93424.5|93374.5|93437.2|93376.9|93424.5|93362.3|22
1644809080000|2022-02-14 03:24:40|93435|93365|93434.3|93363.9|93436|93376|93424|93361.8|19
1644809090000|2022-02-14 03:24:50|93433.9|93363.4|93422.5|93372.5|93434.5|93375.9|93419.3|93363.4|28
1644809100000|2022-02-14 03:25:00|93422.8|93372.8|93417.1|93367.1|93427.1|93373.2|93416.9|93356.5|26
1644809110000|2022-02-14 03:25:10|93417|93367|93418.4|93368.4|93427.6|93368.4|93416.8|93352.7|13
1644809120000|2022-02-14 03:25:20|93418|93368|93420.5|93370.5|93429.7|93370.5|93416.5|93359.4|18
1644809130000|2022-02-14 03:25:30|93430.5|93357.6|93423.7|93373.7|93433.9|93375.3|93418.1|93356.8|50
1644809140000|2022-02-14 03:25:40|93427.7|93377.7|93422.4|93372.4|93433|93377.7|93422.4|93362.6|31
1644809150000|2022-02-14 03:25:50|93422.7|93372.7|93424.4|93374.4|93433.6|93374.7|93422.1|93360.3|10
1644809160000|2022-02-14 03:26:00|93426|93376|93430.9|93351.6|93431.6|93376|93420.9|93351.6|26
1644809170000|2022-02-14 03:26:10|93428.4|93354.3|93430.2|93358.7|93430.2|93371.1|93416.7|93354.3|14
1644809180000|2022-02-14 03:26:20|93429.5|93359|93420.1|93370.1|93429.5|93371.4|93419.9|93359|13
1644809190000|2022-02-14 03:26:30|93419.7|93369.7|93419.1|93369.1|93430.2|93370.8|93419.1|93358.4|16
1644809200000|2022-02-14 03:26:40|93419.3|93369.3|93419.4|93369.4|93420|93370|93417.6|93367.6|22
1644809210000|2022-02-14 03:26:50|93419.2|93369.2|93428.9|93358|93429.4|93369.6|93418.9|93356.9|7
1644809220000|2022-02-14 03:27:00|93429.8|93356.4|93423.4|93352|93431.8|93369.6|93417.2|93346.4|23
1644809230000|2022-02-14 03:27:10|93424.9|93350.9|93417.5|93367.5|93427|93368.4|93413.3|93350.9|19
1644809240000|2022-02-14 03:27:20|93417.1|93367.1|93417.9|93367.9|93427.2|93369.4|93416.7|93355.2|17
1644809250000|2022-02-14 03:27:30|93417.8|93367.8|93417.1|93367.1|93427.5|93368.1|93417.1|93356.8|9
1644809260000|2022-02-14 03:27:40|93416.9|93366.9|93418|93368|93426.9|93368|93416.2|93356|11
1644809270000|2022-02-14 03:27:50|93417.5|93367.5|93420.3|93370.3|93428.3|93370.6|93417.3|93355.7|17
1644809280000|2022-02-14 03:28:00|93420.4|93370.4|93422|93372|93429.4|93372|93417.7|93355.5|26
1644809290000|2022-02-14 03:28:10|93421.6|93371.6|93427.2|93377.2|93437.9|93377.7|93416.9|93361.6|43
1644809300000|2022-02-14 03:28:20|93427.6|93377.6|93426.8|93376.8|93438.8|93378.4|93424.8|93364.6|35
1644809310000|2022-02-14 03:28:30|93436.9|93366.3|93425.9|93375.9|93437.4|93377.5|93424.9|93364.8|29
1644809320000|2022-02-14 03:28:40|93425.2|93375.2|93426.8|93376.8|93428.1|93378.1|93425|93375|10
1644809330000|2022-02-14 03:28:50|93426.5|93376.5|93437.3|93366.9|93442|93378.3|93426.5|93364.9|16
1644809340000|2022-02-14 03:29:00|93437.4|93366.2|93434.7|93364.7|93438.2|93377.6|93425.1|93364.6|16
1644809350000|2022-02-14 03:29:10|93426|93376|93438.5|93366.3|93440|93376.1|93424.9|93364.6|31
1644809360000|2022-02-14 03:29:20|93438.3|93366.1|93429.7|93379.7|93439.1|93379.9|93427.6|93364.4|20
1644809370000|2022-02-14 03:29:30|93429.5|93379.5|93443.4|93370.9|93443.4|93383.2|93428.8|93370.9|32
1644809380000|2022-02-14 03:29:40|93433.8|93383.8|93431.8|93381.8|93442.8|93383.8|93430.1|93369.5|24
1644809390000|2022-02-14 03:29:50|93431.2|93381.2|93433.8|93383.8|93441|93383.8|93430.6|93370.1|18
1644809400000|2022-02-14 03:30:00|93433.1|93383.1|93432.1|93382.1|93433.6|93383.6|93431.5|93381.5|29
1644809410000|2022-02-14 03:30:10|93432.6|93382.6|93433.5|93383.5|93435|93385|93431.2|93381.2|20
1644809420000|2022-02-14 03:30:20|93433.8|93383.8|93435.4|93385.4|93444.2|93386.6|93430.9|93370.3|30
1644809430000|2022-02-14 03:30:30|93435.2|93385.2|93437.8|93387.8|93438|93388|93435.1|93385.1|31
1644809440000|2022-02-14 03:30:40|93437.4|93387.4|93437.9|93387.9|93438.7|93388.7|93436.6|93386.6|18
1644809450000|2022-02-14 03:30:50|93437.7|93387.7|93459.2|93384.5|93460.7|93397.3|93437.7|93378.9|34
1644809460000|2022-02-14 03:31:00|93456.7|93385.1|93459.1|93385.9|93459.8|93399.7|93444.6|93381.3|39
1644809470000|2022-02-14 03:31:10|93458.9|93386.6|93459.9|93388|93462.3|93400.1|93447|93386.6|42
1644809480000|2022-02-14 03:31:20|93460.9|93388.1|93451.1|93401.1|93460.9|93402.6|93445.7|93385.7|31
1644809490000|2022-02-14 03:31:30|93450.9|93400.9|93449.6|93399.6|93452.8|93402.8|93449.1|93399.1|41
1644809500000|2022-02-14 03:31:40|93449.7|93399.7|93452.2|93402.2|93453.6|93403.6|93448.6|93398.6|29
1644809510000|2022-02-14 03:31:50|93451|93401|93448.3|93398.3|93461.9|93401.7|93448|93384.7|31
1644809520000|2022-02-14 03:32:00|93448.6|93398.6|93460.2|93387.9|93464.3|93402|93448.3|93387.8|42
1644809530000|2022-02-14 03:32:10|93459.9|93387.7|93461.9|93390.9|93464.9|93403.2|93447.4|93382.5|18
1644809540000|2022-02-14 03:32:20|93452.6|93402.6|93447.3|93397.3|93456.4|93403.2|93446|93385.4|13
1644809550000|2022-02-14 03:32:30|93446.7|93396.7|93447.9|93397.9|93451.1|93401.1|93446.7|93396.7|22
1644809560000|2022-02-14 03:32:40|93448|93398|93446.5|93396.5|93449.6|93399.6|93445.7|93395.7|21
1644809570000|2022-02-14 03:32:50|93447.3|93397.3|93451.1|93401.1|93451.5|93401.5|93445.2|93395.2|25
1644809580000|2022-02-14 03:33:00|93450.6|93400.6|93442.6|93392.6|93450.6|93400.6|93442.6|93392.6|21
1644809590000|2022-02-14 03:33:10|93442|93392|93436.9|93386.9|93445.1|93395.1|93436.9|93386.9|25
1644809600000|2022-02-14 03:33:20|93447.5|93373.3|93440.6|93390.6|93455.5|93391.1|93438.8|93369.3|24
1644809610000|2022-02-14 03:33:30|93450.2|93379.2|93446.7|93396.7|93450.4|93398|93439.7|93378.7|25
1644809620000|2022-02-14 03:33:40|93446.1|93396.1|93460.6|93390.2|93460.7|93400.1|93445.8|93387.2|28
1644809630000|2022-02-14 03:33:50|93458.7|93388.7|93445.4|93395.4|93462.2|93398.9|93441.3|93382.1|26
1644809640000|2022-02-14 03:34:00|93449.5|93399.5|93446.3|93396.3|93458.5|93399.9|93445.7|93383.5|20
1644809650000|2022-02-14 03:34:10|93446.9|93396.9|93447.6|93397.6|93455.5|93397.6|93441.4|93381.2|27
1644809660000|2022-02-14 03:34:20|93446.8|93396.8|93447.7|93397.7|93460.8|93401.7|93445.6|93385.2|43
1644809670000|2022-02-14 03:34:30|93447.6|93397.6|93457.3|93382.2|93460.3|93400.9|93446.6|93382.2|28
1644809680000|2022-02-14 03:34:40|93457.1|93381.7|93445.5|93395.5|93460.2|93395.5|93444.5|93381.7|27
1644809690000|2022-02-14 03:34:50|93445.1|93395.1|93456.6|93383.1|93456.7|93395.1|93442.9|93382.3|31
1644809700000|2022-02-14 03:35:00|93455.3|93383.3|93454.6|93383.6|93456.4|93383.6|93453.8|93381.4|24
1644809710000|2022-02-14 03:35:10|93455.4|93383.3|93440|93390|93455.7|93390.1|93440|93379|29
1644809720000|2022-02-14 03:35:20|93445.2|93395.2|93442|93392|93454.7|93395.5|93441.2|93380.8|23
1644809730000|2022-02-14 03:35:30|93442.5|93392.5|93449.5|93377.7|93453.2|93392.5|93438.9|93377|34
1644809740000|2022-02-14 03:35:40|93449.6|93395.8|93429.5|93379.5|93455.7|93395.8|93424.4|93365.7|28
1644809750000|2022-02-14 03:35:50|93430|93380|93448.9|93375.8|93451.8|93380.3|93430|93373.3|35
1644809760000|2022-02-14 03:36:00|93451.7|93374.6|93452.2|93378.7|93453.9|93389.9|93439.9|93374.3|23
1644809770000|2022-02-14 03:36:10|93452|93378.8|93452.7|93379|93452.8|93391|93441|93377.5|18
1644809780000|2022-02-14 03:36:20|93450|93375|93449.2|93376.3|93450|93376.5|93449.2|93374.8|4
1644809790000|2022-02-14 03:36:30|93449.9|93374.2|93449.7|93377.1|93451.5|93395.4|93438.3|93374.2|26
1644809800000|2022-02-14 03:36:40|93448.9|93376.8|93446.6|93375.6|93450.4|93390|93440|93373.9|12
1644809810000|2022-02-14 03:36:50|93447.6|93374|93439.8|93389.8|93453|93394.9|93438.6|93374|22
1644809820000|2022-02-14 03:37:00|93439|93389|93449.3|93378.9|93449.5|93390.8|93439|93378.9|18
1644809830000|2022-02-14 03:37:10|93449.7|93378.8|93442.6|93392.6|93457.3|93396.8|93439.5|93374.8|27
1644809840000|2022-02-14 03:37:20|93442.3|93392.3|93441.2|93391.2|93454.3|93392.4|93441.1|93379.5|16
1644809850000|2022-02-14 03:37:30|93452.7|93379.8|93448.4|93398.4|93459.4|93399.4|93446.9|93379.8|15
1644809860000|2022-02-14 03:37:40|93448.2|93398.2|93452.9|93402.9|93466|93404.7|93445.6|93386.4|32
1644809870000|2022-02-14 03:37:50|93452.6|93402.6|93465|93391.5|93465|93403|93450|93391.2|23
1644809880000|2022-02-14 03:38:00|93464.9|93391.4|93451.3|93401.3|93467.8|93407.7|93451.3|93391.2|29
1644809890000|2022-02-14 03:38:10|93451.4|93401.4|93452.2|93402.2|93464.2|93405.5|93450.2|93389.6|28
1644809900000|2022-02-14 03:38:20|93452.3|93402.3|93439|93389|93461.1|93404.3|93437.2|93375.7|41
1644809910000|2022-02-14 03:38:30|93439.2|93389.2|93434.4|93384.4|93444.4|93389.8|93434.4|93374.2|34
1644809920000|2022-02-14 03:38:40|93434.3|93384.3|93444.9|93372.3|93446.7|93387.5|93433.4|93371.8|35
1644809930000|2022-02-14 03:38:50|93443.8|93373.1|93435.3|93385.3|93443.9|93387.3|93431.9|93373.1|27
1644809940000|2022-02-14 03:39:00|93435.2|93385.2|93448.5|93378|93450.1|93389.2|93433.2|93373.7|36
1644809950000|2022-02-14 03:39:10|93448.8|93378.8|93444.6|93374|93450|93393.1|93435.6|93374|33
1644809960000|2022-02-14 03:39:20|93437|93387|93448.3|93376|93467.7|93388.1|93434.7|93371|35
1644809970000|2022-02-14 03:39:30|93448.4|93375.9|93437.7|93387.7|93448.4|93388.6|93437|93375.9|25
1644809980000|2022-02-14 03:39:40|93437.5|93387.5|93455.7|93384.5|93455.7|93394.2|93437.2|93377.9|31
1644809990000|2022-02-14 03:39:50|93456.1|93385.1|93440.6|93390.6|93456.1|93393.4|93440.6|93381.8|24
1644810000000|2022-02-14 03:40:00|93441.2|93391.2|93444.3|93394.3|93456.5|93394.3|93441.1|93380.5|29
1644810010000|2022-02-14 03:40:10|93454.5|93384|93457.1|93385.3|93458|93397.7|93443.7|93383.6|37
1644810020000|2022-02-14 03:40:20|93446.9|93396.9|93459.8|93385.8|93462.8|93397.2|93444.9|93383.1|56
1644810030000|2022-02-14 03:40:30|93460.4|93385.7|93450.6|93400.6|93467.4|93405.5|93446.5|93385.7|60
1644810040000|2022-02-14 03:40:40|93450.9|93400.9|93461.7|93389.2|93464.5|93401.4|93450.3|93388|62
1644810050000|2022-02-14 03:40:50|93461.4|93389.7|93440.4|93390.4|93466|93397.4|93440.1|93382.9|34
1644810060000|2022-02-14 03:41:00|93441.6|93391.6|93448.8|93375.6|93450.9|93399.2|93441.1|93375.6|51
1644810070000|2022-02-14 03:41:10|93448.9|93375.8|93439.6|93389.6|93449.6|93392.3|93439.6|93373.3|26
1644810080000|2022-02-14 03:41:20|93449.5|93378.7|93441.4|93391.4|93451.9|93393.4|93439.1|93377.6|17
1644810090000|2022-02-14 03:41:30|93442|93392|93440.4|93390.4|93456.4|93394.1|93440.4|93381.6|25
1644810100000|2022-02-14 03:41:40|93452.5|93382.3|93454.7|93384.4|93455.5|93395.4|93440.8|93379|52
1644810110000|2022-02-14 03:41:50|93444.1|93394.1|93445.9|93395.9|93457.7|93400.7|93444.1|93384.6|39
1644810120000|2022-02-14 03:42:00|93446.5|93396.5|93457.7|93384.7|93459.5|93397.5|93446.5|93384.1|23
1644810130000|2022-02-14 03:42:10|93457.3|93385|93457.1|93383.8|93458|93395.6|93445.6|93383.7|38
1644810140000|2022-02-14 03:42:20|93451|93401|93449.3|93399.3|93461.8|93402.2|93448.2|93387.4|42
1644810150000|2022-02-14 03:42:30|93449.4|93399.4|93457.4|93384.4|93461|93402.8|93446.6|93384|26
1644810160000|2022-02-14 03:42:40|93457.1|93385.1|93459.2|93382.2|93459.6|93396.4|93445.3|93382.2|41
1644810170000|2022-02-14 03:42:50|93458.1|93383.3|93458|93383|93458.3|93385|93456.7|93382.8|20
1644810180000|2022-02-14 03:43:00|93457.8|93383.7|93448.3|93398.3|93463.1|93400.6|93447.1|93383.7|27
1644810190000|2022-02-14 03:43:10|93448.1|93398.1|93458.8|93385.3|93460.2|93398.4|93439.1|93380|45
1644810200000|2022-02-14 03:43:20|93458.9|93385|93459.4|93387.4|93460.8|93400.6|93448.4|93385|26
1644810210000|2022-02-14 03:43:30|93458.6|93387.7|93458.8|93388|93459.6|93399.1|93448.2|93387.3|30
1644810220000|2022-02-14 03:43:40|93458.9|93388.1|93446.1|93396.1|93459.3|93398.8|93446|93387.1|25
1644810230000|2022-02-14 03:43:50|93446.3|93396.3|93447.1|93397.1|93457.4|93404.9|93446.3|93385.3|30
1644810240000|2022-02-14 03:44:00|93447.2|93397.2|93447.2|93397.2|93458|93397.5|93446.1|93385.2|33
1644810250000|2022-02-14 03:44:10|93447.3|93397.3|93455.5|93385.3|93457.7|93397.6|93446.2|93383.8|23
1644810260000|2022-02-14 03:44:20|93455.6|93385.5|93457.7|93387.6|93459.7|93405.1|93447.5|93383.1|15
1644810270000|2022-02-14 03:44:30|93458.3|93388.1|93459.5|93388.9|93459.5|93398.5|93447.1|93386.1|21
1644810280000|2022-02-14 03:44:40|93459.3|93399.6|93452.3|93402.3|93459.5|93403|93449.3|93399.3|27
1644810290000|2022-02-14 03:44:50|93453.1|93403.1|93462|93412|93472.7|93414.1|93453.1|93392.8|31
1644810300000|2022-02-14 03:45:00|93463.2|93413.2|93467.8|93393.6|93474.9|93413.9|93455.9|93393.4|31
1644810310000|2022-02-14 03:45:10|93466.9|93394.7|93459.2|93409.2|93469.1|93409.4|93457.8|93394.7|23
1644810320000|2022-02-14 03:45:20|93468.9|93396.8|93472.7|93400.3|93473|93413.3|93456.1|93393.5|27
1644810330000|2022-02-14 03:45:30|93472.8|93400.4|93459.9|93409.9|93472.9|93414.9|93459.4|93400.4|24
1644810340000|2022-02-14 03:45:40|93459.8|93409.8|93458.3|93408.3|93468.5|93411.9|93457.2|93390.1|38
1644810350000|2022-02-14 03:45:50|93457.7|93407.7|93466.3|93395.5|93466.9|93411|93455.9|93392.6|27
1644810360000|2022-02-14 03:46:00|93455.9|93405.9|93466.1|93395.2|93467|93406.4|93455.9|93391.6|21
1644810370000|2022-02-14 03:46:10|93466.5|93395.1|93455|93405|93466.8|93406.2|93455|93394.4|26
1644810380000|2022-02-14 03:46:20|93455.2|93405.2|93453.3|93403.3|93466.1|93405.3|93453.3|93388.7|11
1644810390000|2022-02-14 03:46:30|93453.5|93403.5|93453.9|93403.9|93465.1|93407.2|93452.2|93390.9|27
1644810400000|2022-02-14 03:46:40|93453.7|93403.7|93453.3|93403.3|93456.7|93406.7|93452.4|93402.4|27
1644810410000|2022-02-14 03:46:50|93454|93404|93452.9|93402.9|93463.7|93404.1|93452.9|93393|27
1644810420000|2022-02-14 03:47:00|93452.8|93402.8|93450.5|93400.5|93453.1|93403.1|93449.9|93399.9|24
1644810430000|2022-02-14 03:47:10|93451.3|93401.3|93455.1|93405.1|93456.2|93406.2|93449.5|93399.5|35
1644810440000|2022-02-14 03:47:20|93455.3|93405.3|93454.1|93404.1|93455.8|93405.8|93453.4|93403.4|21
1644810450000|2022-02-14 03:47:30|93454|93404|93453.2|93403.2|93454.6|93404.6|93453.2|93403.2|13
1644810460000|2022-02-14 03:47:40|93453|93403|93455.3|93405.3|93462.2|93406.8|93452.5|93391.7|36
1644810470000|2022-02-14 03:47:50|93455.1|93405.1|93452.7|93402.7|93455.1|93405.1|93451.6|93401.6|30
1644810480000|2022-02-14 03:48:00|93452.9|93402.9|93454.6|93404.6|93455.2|93405.2|93451.1|93401.1|32
1644810490000|2022-02-14 03:48:10|93454.4|93404.4|93454.1|93404.1|93454.8|93404.8|93453.1|93403.1|25
1644810500000|2022-02-14 03:48:20|93453.7|93403.7|93451.5|93401.5|93463.3|93408|93451.5|93385.2|29
1644810510000|2022-02-14 03:48:30|93451.7|93401.7|93452.7|93402.7|93455.8|93405.8|93451.5|93401.5|26
1644810520000|2022-02-14 03:48:40|93452.6|93402.6|93461.6|93389|93461.6|93411|93451.5|93389|35
1644810530000|2022-02-14 03:48:50|93468|93391.7|93469.2|93395.1|93469.2|93409.2|93453.4|93391.7|23
1644810540000|2022-02-14 03:49:00|93468.7|93395.9|93451.3|93401.3|93468.7|93406.8|93447.9|93394.6|42
1644810550000|2022-02-14 03:49:10|93451.4|93401.4|93459.7|93388|93459.7|93403|93448.5|93388|23
1644810560000|2022-02-14 03:49:20|93460.1|93389.5|93460.2|93387.1|93460.2|93400.5|93448|93387.1|21
1644810570000|2022-02-14 03:49:30|93458.8|93388.2|93452.6|93402.6|93458.8|93404.3|93449|93388.2|32
1644810580000|2022-02-14 03:49:40|93451.9|93401.9|93452.1|93402.1|93453.5|93403.5|93449.6|93399.6|37
1644810590000|2022-02-14 03:49:50|93451.2|93401.2|93448.2|93398.2|93460.4|93401.3|93447.2|93383.5|33
1644810600000|2022-02-14 03:50:00|93448.8|93398.8|93451.8|93401.8|93457.7|93401.8|93446.4|93384.5|33
1644810610000|2022-02-14 03:50:10|93452.3|93402.3|93462.2|93388.7|93462.2|93402.3|93450.9|93386.8|17
1644810620000|2022-02-14 03:50:20|93462.8|93390.1|93453.5|93403.5|93466.4|93404.8|93453.3|93387|32
1644810630000|2022-02-14 03:50:30|93452.8|93402.8|93453.4|93403.4|93464.1|93404.6|93452.2|93391.4|32
1644810640000|2022-02-14 03:50:40|93452.9|93402.9|93454.1|93404.1|93467.5|93408.1|93452.3|93394|28
1644810650000|2022-02-14 03:50:50|93453.9|93403.9|93454.1|93404.1|93464.9|93404.5|93453.2|93392|19
1644810660000|2022-02-14 03:51:00|93454.3|93404.3|93461.7|93391.5|93462.2|93404.9|93451.3|93389.3|15
1644810670000|2022-02-14 03:51:10|93451.8|93401.8|93455.6|93405.6|93468.1|93408.1|93451.3|93392.9|30
1644810680000|2022-02-14 03:51:20|93461.6|93411.6|93475.4|93403.6|93482.6|93421.8|93461.2|93396.7|30
1644810690000|2022-02-14 03:51:30|93476.2|93402.4|93475|93401.8|93479.4|93405.3|93473.7|93400.1|20
1644810700000|2022-02-14 03:51:40|93475.4|93401.1|93474.4|93401.8|93478.2|93404.2|93473.8|93397.1|14
1644810710000|2022-02-14 03:51:50|93475|93398.9|93468.4|93397.6|93475.3|93400.8|93468.4|93397|11
1644810720000|2022-02-14 03:52:00|93468.8|93396.9|93477.5|93404.3|93477.7|93416.6|93457|93393.7|26
1644810730000|2022-02-14 03:52:10|93477.2|93403.7|93472.2|93396.3|93477.2|93404.7|93471.5|93392.2|16
1644810740000|2022-02-14 03:52:20|93471.9|93396.4|93475|93404.7|93476|93415.1|93465.1|93392.7|10
1644810750000|2022-02-14 03:52:30|93474.9|93403.3|93467.7|93417.7|93475.5|93417.7|93465.3|93399.5|14
1644810760000|2022-02-14 03:52:40|93469.5|93419.5|93476.4|93404|93478.7|93419.6|93469.5|93403.7|14
1644810770000|2022-02-14 03:52:50|93475.2|93403.9|93469.9|93397.4|93475.2|93403.9|93469.2|93394.2|25
1644810780000|2022-02-14 03:53:00|93469.8|93397.8|93464.6|93414.6|93481.5|93421.1|93464.2|93395.8|36
1644810790000|2022-02-14 03:53:10|93464.4|93414.4|93473.5|93398.7|93474.9|93414.8|93461.4|93396.4|30
1644810800000|2022-02-14 03:53:20|93475.7|93397.8|93476.8|93405.1|93480.1|93419|93467|93396.9|22
1644810810000|2022-02-14 03:53:30|93476.4|93405.6|93467.7|93393.7|93476.4|93410.7|93459.2|93393.7|26
1644810820000|2022-02-14 03:53:40|93458.2|93408.2|93468.8|93394.3|93469.7|93408.2|93457.1|93393.4|12
1644810830000|2022-02-14 03:53:50|93469.9|93392.3|93469.8|93397.4|93471.2|93411.2|93455.2|93391.5|15
1644810840000|2022-02-14 03:54:00|93469.5|93396.8|93464.4|93392|93469.5|93407.7|93451|93390.9|29
1644810850000|2022-02-14 03:54:10|93466.7|93392.2|93465.7|93392.6|93466.7|93394.1|93462.7|93390.3|11
1644810860000|2022-02-14 03:54:20|93465|93392.9|93469.3|93397.3|93470.5|93413.1|93458.9|93392.5|19
1644810870000|2022-02-14 03:54:30|93468.9|93397.4|93469.9|93396.3|93472.9|93400.9|93468.1|93394.1|21
1644810880000|2022-02-14 03:54:40|93473.9|93402.2|93468.7|93397.5|93473.9|93410|93455.2|93395.4|23
1644810890000|2022-02-14 03:54:50|93469.8|93396.8|93466.9|93393.9|93469.8|93407.5|93457.3|93393.9|14
1644810900000|2022-02-14 03:55:00|93467.1|93394.1|93459.4|93409.4|93469.2|93416|93459.2|93393|35
1644810910000|2022-02-14 03:55:10|93461.2|93411.2|93471.2|93398.8|93473.2|93411.2|93459|93397|19
1644810920000|2022-02-14 03:55:20|93470.6|93399.6|93470.6|93398.5|93471.5|93410.1|93459.4|93398.2|17
1644810930000|2022-02-14 03:55:30|93470.7|93398.4|93477.6|93402.2|93477.6|93417.5|93459.1|93398.4|25
1644810940000|2022-02-14 03:55:40|93476.1|93401.7|93472.8|93401.8|93477.1|93410.1|93458.4|93393.8|26
1644810950000|2022-02-14 03:55:50|93473.3|93401|93475.8|93404.9|93476.7|93417.8|93466.7|93400.1|25
1644810960000|2022-02-14 03:56:00|93476.8|93402.9|93476.6|93403.2|93481|93416.7|93466.6|93402.9|27
1644810970000|2022-02-14 03:56:10|93475.9|93403.7|93477.4|93406.9|93482.9|93410.4|93475|93403.6|32
1644810980000|2022-02-14 03:56:20|93477.2|93406.7|93478.8|93405.4|93479.6|93407.4|93477|93403.7|17
1644810990000|2022-02-14 03:56:30|93478|93406.1|93474.4|93402.6|93478|93414|93463|93402.5|18
1644811000000|2022-02-14 03:56:40|93474.1|93403.5|93479|93407.2|93485.4|93413.9|93463.9|93401.3|16
1644811010000|2022-02-14 03:56:50|93480.7|93407.6|93476.7|93401.4|93480.7|93414.9|93463.5|93401.4|13
1644811020000|2022-02-14 03:57:00|93474.5|93404|93472.2|93422.2|93488.4|93425.5|93471.6|93401.3|25
1644811030000|2022-02-14 03:57:10|93472.5|93422.5|93483|93409.2|93488|93422.6|93471.6|93406.1|19
1644811040000|2022-02-14 03:57:20|93484.3|93409.6|93483.3|93410|93485.1|93422.3|93471.4|93406.6|21
1644811050000|2022-02-14 03:57:30|93482.8|93411.3|93482|93405.2|93484.3|93423|93469.8|93404.5|30
1644811060000|2022-02-14 03:57:40|93481.3|93405.1|93482.1|93407.6|93482.4|93407.8|93478.8|93399.2|17
1644811070000|2022-02-14 03:57:50|93481.9|93406.1|93487.8|93412.7|93488.7|93412.7|93481.9|93405.1|15
1644811080000|2022-02-14 03:58:00|93487.2|93412.2|93484.8|93409.7|93490.7|93414.2|93484.7|93408.9|32
1644811090000|2022-02-14 03:58:10|93484.1|93411.5|93482.8|93402.9|93485|93420.5|93470.5|93402.9|15
1644811100000|2022-02-14 03:58:20|93481.3|93403.6|93465.9|93415.9|93481.4|93423.2|93465.9|93401.5|23
1644811110000|2022-02-14 03:58:30|93465.3|93415.3|93464.8|93414.8|93478|93422.6|93464.8|93403.6|29
1644811120000|2022-02-14 03:58:40|93474.9|93404.2|93476.4|93403.2|93476.7|93404.3|93473.3|93400.2|31
1644811130000|2022-02-14 03:58:50|93476.2|93403.5|93475.1|93401.5|93476.2|93403.5|93472.7|93399.3|20
1644811140000|2022-02-14 03:59:00|93474.8|93401.3|93477.9|93402.2|93478.2|93416|93465.4|93400.8|25
1644811150000|2022-02-14 03:59:10|93477|93404.2|93472.3|93398.9|93477.3|93405.7|93472.3|93395.6|30
1644811160000|2022-02-14 03:59:20|93471.9|93398.2|93473.2|93402.2|93481.5|93416.7|93464.5|93398.2|16
1644811170000|2022-02-14 03:59:30|93473.3|93402.4|93465|93415|93473.5|93415.5|93463.7|93402.4|19
1644811180000|2022-02-14 03:59:40|93464.3|93414.3|93472.8|93402.2|93474|93414.3|93462.5|93401.6|17
1644811190000|2022-02-14 03:59:50|93463.8|93413.8|93475.7|93398|93475.7|93414.6|93463.8|93398|17
1644811200000|2022-02-14 04:00:00|93474.9|93398.3|93463|93413|93478.8|93421.8|93463|93398.3|44
1644811210000|2022-02-14 04:00:10|93462.2|93412.2|93473.2|93398.1|93473.7|93414|93461.4|93395.4|41
1644811220000|2022-02-14 04:00:20|93473.4|93398.8|93463.1|93413.1|93477.4|93416.4|93463.1|93398.7|36
1644811230000|2022-02-14 04:00:30|93475.6|93399.4|93474.1|93400.5|93476.3|93418.7|93462.6|93399.4|29
1644811240000|2022-02-14 04:00:40|93473.3|93402.3|93473.7|93400.6|93473.9|93414.9|93464.1|93398.4|22
1644811250000|2022-02-14 04:00:50|93474|93403.4|93464.4|93414.4|93474|93415|93463|93402.2|17
1644811260000|2022-02-14 04:01:00|93463.4|93413.4|93462.5|93412.5|93464.1|93414.1|93462.1|93412.1|33
1644811270000|2022-02-14 04:01:10|93462.1|93412.1|93471.3|93398.8|93472.3|93414.3|93461.7|93398.4|16
1644811280000|2022-02-14 04:01:20|93470.6|93397.5|93461.3|93411.3|93474.9|93415.4|93460.3|93395.6|15
1644811290000|2022-02-14 04:01:30|93470.2|93399.6|93472.4|93397|93474.7|93400.3|93469.8|93395.6|11
1644811300000|2022-02-14 04:01:40|93471.5|93397.9|93471.2|93398.7|93473|93412.4|93461.7|93397.2|15
1644811310000|2022-02-14 04:01:50|93472|93401.7|93466.3|93416.3|93472.3|93417.3|93465.5|93399.4|17
1644811320000|2022-02-14 04:02:00|93476.1|93401.2|93472|93401.1|93476.5|93415.5|93460.8|93396.5|21
1644811330000|2022-02-14 04:02:10|93472.2|93400|93471.5|93400|93473.2|93411.7|93461.5|93397|22
1644811340000|2022-02-14 04:02:20|93471.6|93400.1|93462|93412|93472.9|93415.6|93462|93399.3|22
1644811350000|2022-02-14 04:02:30|93472.5|93402.4|93462.8|93412.8|93472.6|93413.1|93461.6|93400.4|28
1644811360000|2022-02-14 04:02:40|93462.9|93412.9|93470.3|93420.3|93478|93421.8|93462.9|93400.7|32
1644811370000|2022-02-14 04:02:50|93470.5|93420.5|93469.4|93419.4|93477.1|93422.2|93468|93405.1|29
1644811380000|2022-02-14 04:03:00|93469.2|93419.2|93465.3|93415.3|93476.5|93419.6|93465.3|93406.5|25
1644811390000|2022-02-14 04:03:10|93468.2|93418.2|93477.6|93406.8|93477.7|93418.2|93467|93406.8|19
1644811400000|2022-02-14 04:03:20|93477.7|93406.9|93477.9|93407.6|93479.1|93419|93467.5|93404|17
1644811410000|2022-02-14 04:03:30|93478|93419.8|93479.2|93405.4|93479.3|93420.3|93468.7|93405.4|18
1644811420000|2022-02-14 04:03:40|93479.4|93401.9|93476.7|93404.2|93480.6|93417.4|93466.7|93399|21
1644811430000|2022-02-14 04:03:50|93476.6|93402.2|93462.9|93412.9|93478|93420.4|93462.9|93399.5|23
1644811440000|2022-02-14 04:04:00|93466.9|93416.9|93470.9|93420.9|93476.7|93421.2|93462.9|93399.9|34
1644811450000|2022-02-14 04:04:10|93471.1|93421.1|93469.9|93419.9|93472.5|93422.5|93468.9|93418.9|27
1644811460000|2022-02-14 04:04:20|93469.3|93419.3|93469.6|93419.6|93470.7|93420.7|93468.8|93418.8|23
1644811470000|2022-02-14 04:04:30|93469.9|93419.9|93468.5|93418.5|93469.9|93419.9|93465.9|93415.9|31
1644811480000|2022-02-14 04:04:40|93468.8|93418.8|93464|93414|93478.3|93420.4|93463.6|93403.9|24
1644811490000|2022-02-14 04:04:50|93463.5|93413.5|93464.5|93414.5|93471.7|93416.4|93462.5|93401|31
1644811500000|2022-02-14 04:05:00|93464.4|93414.4|93464.8|93414.8|93466.4|93416.4|93463.6|93413.6|36
1644811510000|2022-02-14 04:05:10|93464.4|93414.4|93464.5|93414.5|93464.7|93414.7|93462|93412|32
1644811520000|2022-02-14 04:05:20|93464.4|93414.4|93471.6|93401.4|93472.8|93417.4|93462.1|93400.6|34
1644811530000|2022-02-14 04:05:30|93461.1|93411.1|93466.9|93416.9|93472.4|93417.9|93461.1|93398.6|35
1644811540000|2022-02-14 04:05:40|93466.8|93416.8|93469.9|93419.9|93478|93420.4|93466.7|93405.6|38
1644811550000|2022-02-14 04:05:50|93468.6|93418.6|93466|93416|93469.4|93419.4|93465.4|93415.4|30
1644811560000|2022-02-14 04:06:00|93465.8|93415.8|93466.1|93416.1|93466.4|93416.4|93465.1|93415.1|18
1644811570000|2022-02-14 04:06:10|93465.9|93415.9|93465.6|93415.6|93476.5|93418.1|93464.7|93399.1|21
1644811580000|2022-02-14 04:06:20|93465.3|93415.3|93469.5|93419.5|93475.5|93419.5|93465.3|93405.2|20
1644811590000|2022-02-14 04:06:30|93468.9|93418.9|93467.7|93417.7|93469.9|93419.9|93467.1|93417.1|30
1644811600000|2022-02-14 04:06:40|93467.2|93417.2|93465.6|93415.6|93467.2|93417.2|93465.2|93415.2|32
1644811610000|2022-02-14 04:06:50|93465.9|93415.9|93465.3|93415.3|93465.9|93415.9|93464.9|93414.9|11
1644811620000|2022-02-14 04:07:00|93465.9|93415.9|93465.2|93415.2|93466.6|93416.6|93464.7|93414.7|23
1644811630000|2022-02-14 04:07:10|93465.1|93415.1|93468.1|93418.1|93477.8|93419.9|93465.1|93402.7|26
1644811640000|2022-02-14 04:07:20|93468.3|93418.3|93467|93417|93469|93419|93466.7|93416.7|20
1644811650000|2022-02-14 04:07:30|93467.2|93417.2|93469.9|93419.9|93471.8|93421.8|93467.1|93417.1|29
1644811660000|2022-02-14 04:07:40|93470|93420|93474.3|93424.3|93474.3|93424.3|93469.3|93419.3|22
1644811670000|2022-02-14 04:07:50|93474.7|93424.7|93474.8|93424.8|93484.4|93427.4|93473.9|93413|22
1644811680000|2022-02-14 04:08:00|93474.7|93424.7|93473|93423|93482.9|93424.8|93473|93409.7|15
1644811690000|2022-02-14 04:08:10|93482.8|93412.7|93474.6|93424.6|93483.2|93425.2|93473.8|93412.7|13
1644811700000|2022-02-14 04:08:20|93475.3|93425.3|93472|93422|93475.3|93425.3|93472|93422|11
1644811710000|2022-02-14 04:08:30|93481.6|93410.1|93472|93422|93482.7|93424.2|93472|93407.7|16
1644811720000|2022-02-14 04:08:40|93482.5|93410.4|93470.5|93420.5|93482.5|93421.6|93470.5|93408.6|10
1644811730000|2022-02-14 04:08:50|93471.2|93421.2|93471.1|93421.1|93481.4|93421.2|93469.2|93406.4|24
1644811740000|2022-02-14 04:09:00|93470.6|93420.6|93470.4|93420.4|93470.7|93420.7|93469.8|93419.8|24
1644811750000|2022-02-14 04:09:10|93469.6|93419.6|93468|93418|93472.6|93422.6|93467.8|93417.8|18
1644811760000|2022-02-14 04:09:20|93465.9|93415.9|93478.1|93404|93482.3|93415.9|93465.9|93397.2|12
1644811770000|2022-02-14 04:09:30|93479.4|93400.9|93474.5|93424.5|93479.8|93426.5|93468.3|93400.9|20
1644811780000|2022-02-14 04:09:40|93473.7|93423.7|93472.8|93422.8|93485|93425.7|93472.4|93411.6|15
1644811790000|2022-02-14 04:09:50|93472.7|93422.7|93476|93426|93477.2|93427.2|93472.7|93422.7|22
1644811800000|2022-02-14 04:10:00|93475.5|93425.5|93475.8|93425.8|93476.8|93426.8|93475.3|93425.3|16
1644811810000|2022-02-14 04:10:10|93477.6|93427.6|93475|93425|93477.8|93427.8|93475|93425|16
1644811820000|2022-02-14 04:10:20|93475.4|93425.4|93475|93425|93485|93428.4|93473|93402.6|24
1644811830000|2022-02-14 04:10:30|93484.7|93411.3|93482.3|93410|93486|93413|93480.6|93405.2|15
1644811840000|2022-02-14 04:10:40|93471.5|93421.5|93474.2|93424.2|93484|93425|93471.5|93409|15
1644811850000|2022-02-14 04:10:50|93484.4|93412.8|93477.7|93427.7|93485.1|93427.8|93475.3|93412.8|19
1644811860000|2022-02-14 04:11:00|93477.6|93427.6|93477.5|93427.5|93488.1|93430.3|93476.9|93413.2|25
1644811870000|2022-02-14 04:11:10|93479|93429|93487.8|93416.1|93488.6|93429.2|93477.7|93412.3|32
1644811880000|2022-02-14 04:11:20|93487.4|93415.1|93480.3|93430.3|93488.8|93431.8|93480.1|93413.8|25
1644811890000|2022-02-14 04:11:30|93480.6|93430.6|93480.3|93430.3|93481.1|93431.1|93479.7|93429.7|19
1644811900000|2022-02-14 04:11:40|93480.7|93430.7|93490.5|93419.6|93490.7|93431.8|93479.8|93415.9|15
1644811910000|2022-02-14 04:11:50|93480.4|93430.4|93476.3|93426.3|93485.7|93431.5|93472.7|93412.9|34
1644811920000|2022-02-14 04:12:00|93476.2|93426.2|93475.4|93425.4|93488.6|93426.5|93473.6|93408|28
1644811930000|2022-02-14 04:12:10|93474.5|93424.5|93484.6|93410.7|93484.9|93425.3|93473.8|93409.9|14
1644811940000|2022-02-14 04:12:20|93474.4|93424.4|93475.3|93425.3|93484.5|93425.7|93474.3|93412.2|9
1644811950000|2022-02-14 04:12:30|93474.8|93424.8|93475.3|93425.3|93484.3|93425.3|93474|93410.5|7
1644811960000|2022-02-14 04:12:40|93475.1|93425.1|93484.4|93411|93485.7|93425.1|93474.5|93408.5|7
1644811970000|2022-02-14 04:12:50|93485.1|93409.2|93475.6|93425.6|93485.5|93426.2|93475.2|93408.6|13
1644811980000|2022-02-14 04:13:00|93476.6|93426.6|93474.1|93424.1|93483.9|93426.9|93474.1|93413.9|16
1644811990000|2022-02-14 04:13:10|93474.5|93424.5|93475.2|93425.2|93475.4|93425.4|93473.5|93423.5|12
1644812000000|2022-02-14 04:13:20|93474.9|93424.9|93472.2|93422.2|93485|93425.5|93472.2|93410.2|9
1644812010000|2022-02-14 04:13:30|93482.1|93412|93475.2|93425.2|93485.2|93426.5|93474|93412|23
1644812020000|2022-02-14 04:13:40|93474|93424|93482.1|93411.3|93483|93426.4|93471.8|93410.3|17
1644812030000|2022-02-14 04:13:50|93473.8|93423.8|93473.8|93423.8|93484.7|93424.2|93473.8|93409|17
1644812040000|2022-02-14 04:14:00|93473.7|93423.7|93476.1|93426.1|93484.2|93426.1|93473.7|93411.8|18
1644812050000|2022-02-14 04:14:10|93476.2|93426.2|93474.2|93424.2|93476.7|93426.7|93473.9|93423.9|20
1644812060000|2022-02-14 04:14:20|93483.9|93412.9|93465.3|93415.3|93483.9|93424.9|93463.9|93412.9|37
1644812070000|2022-02-14 04:14:30|93465|93415|93465.3|93415.3|93474|93416|93463.1|93401|30
1644812080000|2022-02-14 04:14:40|93465.2|93415.2|93464.4|93414.4|93467.1|93417.1|93464.4|93414.4|24
1644812090000|2022-02-14 04:14:50|93464.1|93414.1|93464.8|93414.8|93465|93415|93464|93414|20
1644812100000|2022-02-14 04:15:00|93464.2|93414.2|93472.8|93399.6|93474.9|93414.8|93461.6|93395|32
1644812110000|2022-02-14 04:15:10|93461.5|93411.5|93460.6|93410.6|93470.2|93412.8|93459.3|93398.8|22
1644812120000|2022-02-14 04:15:20|93459.7|93409.7|93473|93397.2|93474.5|93410.9|93459.7|93395.8|18
1644812130000|2022-02-14 04:15:30|93473.8|93396.3|93461|93411|93473.8|93412.7|93461|93396.3|21
1644812140000|2022-02-14 04:15:40|93461.5|93411.5|93461.7|93411.7|93470.3|93411.7|93460.3|93400.2|13
1644812150000|2022-02-14 04:15:50|93462|93412|93465|93415|93474.6|93415.6|93461.9|93399.6|30
1644812160000|2022-02-14 04:16:00|93477.1|93397.9|93462.9|93412.9|93477.1|93417.1|93462.8|93397.9|27
1644812170000|2022-02-14 04:16:10|93463|93413|93463.7|93413.7|93465.2|93415.2|93462.7|93412.7|26
1644812180000|2022-02-14 04:16:20|93463.6|93413.6|93462.9|93412.9|93463.6|93413.6|93462|93412|14
1644812190000|2022-02-14 04:16:30|93463.1|93413.1|93464.3|93414.3|93472.9|93414.7|93463|93402.8|12
1644812200000|2022-02-14 04:16:40|93464.9|93414.9|93466.8|93416.8|93466.8|93416.8|93463.3|93413.3|19
1644812210000|2022-02-14 04:16:50|93466.9|93416.9|93467.7|93417.7|93477.8|93418|93464.6|93400.1|11
1644812220000|2022-02-14 04:17:00|93467.6|93417.6|93469.4|93419.4|93477.4|93419.4|93466.5|93404.6|17
1644812230000|2022-02-14 04:17:10|93469.2|93419.2|93464.4|93414.4|93474.4|93419.2|93464.2|93403.1|21
1644812240000|2022-02-14 04:17:20|93465.1|93415.1|93463.4|93413.4|93474|93415.1|93462.8|93403.8|15
1644812250000|2022-02-14 04:17:30|93462.5|93412.5|93461.8|93411.8|93472.6|93415.5|93459.4|93401.5|19
1644812260000|2022-02-14 04:17:40|93461.9|93411.9|93462.3|93412.3|93462.9|93412.9|93461.7|93411.7|16
1644812270000|2022-02-14 04:17:50|93462.1|93412.1|93463.1|93413.1|93465.5|93415.5|93462.1|93412.1|19
1644812280000|2022-02-14 04:18:00|93462.9|93412.9|93461.5|93411.5|93472.2|93413|93460.5|93399.6|23
1644812290000|2022-02-14 04:18:10|93461.4|93411.4|93471.3|93401.2|93472.3|93412|93461|93400.6|16
1644812300000|2022-02-14 04:18:20|93465.5|93415.5|93472.1|93401.8|93472.1|93416.1|93462.2|93401.4|17
1644812310000|2022-02-14 04:18:30|93461.8|93411.8|93458.9|93408.9|93462.5|93412.5|93458.9|93408.9|19
1644812320000|2022-02-14 04:18:40|93459.2|93409.2|93470|93398.6|93470.2|93409.2|93456.5|93396.3|28
1644812330000|2022-02-14 04:18:50|93469.7|93398.3|93463.4|93413.4|93469.7|93413.4|93457.6|93398.3|13
1644812340000|2022-02-14 04:19:00|93463.1|93413.1|93462.2|93412.2|93463.2|93413.2|93462.1|93412.1|19
1644812350000|2022-02-14 04:19:10|93461.8|93411.8|93450.2|93400.2|93461.8|93411.8|93449.9|93390.1|38
1644812360000|2022-02-14 04:19:20|93461.1|93389.7|93448.5|93398.5|93462|93400.5|93448.5|93385.7|22
1644812370000|2022-02-14 04:19:30|93448.4|93398.4|93458.3|93387.6|93458.7|93398.7|93448|93387.6|21
1644812380000|2022-02-14 04:19:40|93458.1|93397.9|93457.5|93385|93460|93397.9|93447.7|93382.7|30
1644812390000|2022-02-14 04:19:50|93457.3|93384.9|93449.2|93399.2|93458.3|93400.2|93447.4|93383.9|34
1644812400000|2022-02-14 04:20:00|93449.1|93399.1|93447.1|93397.1|93459.3|93399.1|93446.1|93386.2|43
1644812410000|2022-02-14 04:20:10|93447.2|93397.2|93449.2|93399.2|93450.2|93400.2|93446.9|93396.9|27
1644812420000|2022-02-14 04:20:20|93449.3|93399.3|93446.2|93396.2|93457.1|93399.5|93446|93385.7|43
1644812430000|2022-02-14 04:20:30|93446.1|93396.1|93448.3|93398.3|93456.9|93399|93446|93385.4|18
1644812440000|2022-02-14 04:20:40|93448|93398|93444.8|93394.8|93455.6|93398.7|93444.5|93383.1|31
1644812450000|2022-02-14 04:20:50|93445.4|93395.4|93454|93382.6|93456.8|93395.4|93442.7|93380.1|18
1644812460000|2022-02-14 04:21:00|93443.2|93393.2|93444.8|93394.8|93455.6|93396.1|93443|93380.6|15
1644812470000|2022-02-14 04:21:10|93444.7|93394.7|93443.7|93393.7|93444.7|93394.7|93443.4|93393.4|13
1644812480000|2022-02-14 04:21:20|93443.6|93393.6|93442.1|93392.1|93453.6|93393.8|93442.1|93381.4|19
1644812490000|2022-02-14 04:21:30|93442|93392|93444.4|93394.4|93453.3|93395.8|93442|93381|18
1644812500000|2022-02-14 04:21:40|93445.1|93395.1|93443.4|93393.4|93455.9|93396.1|93443.1|93384.7|20
1644812510000|2022-02-14 04:21:50|93443.3|93393.3|93445.7|93395.7|93454.1|93398.6|93443|93383.4|17
1644812520000|2022-02-14 04:22:00|93445.4|93395.4|93445.6|93395.6|93455.6|93395.8|93445|93384.9|14
1644812530000|2022-02-14 04:22:10|93445.7|93395.7|93448.5|93398.5|93449.2|93399.2|93445.7|93395.7|23
1644812540000|2022-02-14 04:22:20|93448.6|93398.6|93451.7|93401.7|93451.9|93401.9|93447.5|93397.5|18
1644812550000|2022-02-14 04:22:30|93451.8|93401.8|93460.9|93390.5|93463.2|93402.2|93450.7|93390|18
1644812560000|2022-02-14 04:22:40|93460.8|93390.6|93449.7|93399.7|93464.7|93400.7|93448|93387.7|22
1644812570000|2022-02-14 04:22:50|93449.2|93399.2|93442.4|93392.4|93454.4|93399.2|93442|93380.2|34
1644812580000|2022-02-14 04:23:00|93442.2|93392.2|93456.2|93381.9|93456.5|93393.5|93441.9|93381.5|15
1644812590000|2022-02-14 04:23:10|93455.3|93382.5|93444.1|93394.1|93455.3|93397.6|93444|93382.5|14
1644812600000|2022-02-14 04:23:20|93444.6|93394.6|93437.6|93387.6|93451.6|93394.8|93437.6|93380.7|26
1644812610000|2022-02-14 04:23:30|93450.5|93377.1|93437.4|93387.4|93452.3|93388.2|93437.4|93374.6|15
1644812620000|2022-02-14 04:23:40|93437.6|93387.6|93440.2|93390.2|93441.3|93391.3|93437.5|93387.5|18
1644812630000|2022-02-14 04:23:50|93439.7|93389.7|93438.3|93388.3|93449.1|93390.2|93438.3|93378.4|16
1644812640000|2022-02-14 04:24:00|93449.3|93377.7|93443.6|93393.6|93449.3|93394.2|93438.1|93377.7|20
1644812650000|2022-02-14 04:24:10|93443.1|93393.1|93440.1|93390.1|93451.5|93393.8|93439.8|93378.8|28
1644812660000|2022-02-14 04:24:20|93450.1|93380|93439.7|93389.7|93451.9|93392.3|93439.7|93378.7|28
1644812670000|2022-02-14 04:24:30|93440.2|93390.2|93439.5|93389.5|93440.3|93390.3|93439.4|93389.4|20
1644812680000|2022-02-14 04:24:40|93440|93390|93440.3|93390.3|93440.9|93390.9|93439.7|93389.7|17
1644812690000|2022-02-14 04:24:50|93450.3|93378.4|93438.6|93388.6|93450.8|93392.3|93438.6|93378.1|17
1644812700000|2022-02-14 04:25:00|93438.9|93388.9|93449.8|93379.1|93449.8|93389.7|93438.6|93379.1|21
1644812710000|2022-02-14 04:25:10|93452.3|93379.3|93450.1|93379.1|93452.3|93389.6|93439.6|93377.4|9
1644812720000|2022-02-14 04:25:20|93439.6|93389.6|93442.4|93392.4|93451.1|93394.5|93439.6|93378.5|6
1644812730000|2022-02-14 04:25:30|93442|93392|93441|93391|93442|93392|93440.7|93390.7|15
1644812740000|2022-02-14 04:25:40|93441.1|93391.1|93449.5|93379.2|93449.5|93391.2|93439.3|93379.2|16
1644812750000|2022-02-14 04:25:50|93451.1|93377.9|93438.7|93388.7|93451.1|93394.8|93438.7|93377.9|11
1644812760000|2022-02-14 04:26:00|93438.8|93388.8|93448.5|93378.3|93452.2|93388.8|93437.6|93374.5|15
1644812770000|2022-02-14 04:26:10|93438.1|93388.1|93448.7|93377.9|93450.7|93388.3|93438.1|93375.9|8
1644812780000|2022-02-14 04:26:20|93438.2|93388.2|93440.3|93390.3|93449.1|93392.3|93438.1|93377.7|19
1644812790000|2022-02-14 04:26:30|93440.7|93390.7|93439|93389|93440.7|93390.7|93439|93389|16
1644812800000|2022-02-14 04:26:40|93438.4|93388.4|93446.1|93375|93446.1|93389|93436.9|93375|12
1644812810000|2022-02-14 04:26:50|93451.1|93371.5|93446.3|93373.7|93451.1|93374.8|93445.5|93371.5|20
1644812820000|2022-02-14 04:27:00|93446.6|93373.6|93438.8|93388.8|93448.2|93388.8|93438.8|93371.6|13
1644812830000|2022-02-14 04:27:10|93437.8|93387.8|93436.1|93386.1|93437.9|93387.9|93436|93386|11
1644812840000|2022-02-14 04:27:20|93436.2|93386.2|93435.8|93385.8|93446|93386.2|93435.8|93375.6|7
1644812850000|2022-02-14 04:27:30|93435.9|93385.9|93450.7|93368.9|93452.1|93386.1|93435.9|93367.9|8
1644812860000|2022-02-14 04:27:40|93449.6|93369.9|93446.1|93372.4|93451.3|93388.6|93436.3|93367.4|12
1644812870000|2022-02-14 04:27:50|93446|93373.5|93444.7|93373.5|93450.2|93383.9|93433.7|93368.5|18
1644812880000|2022-02-14 04:28:00|93444.5|93373.6|93447.6|93375.9|93447.6|93389.2|93437.2|93371.9|9
1644812890000|2022-02-14 04:28:10|93435.1|93385.1|93435.1|93385.1|93435.6|93385.6|93434.9|93384.9|15
1644812900000|2022-02-14 04:28:20|93435.4|93385.4|93433.8|93383.8|93445.5|93385.5|93433.7|93372.6|29
1644812910000|2022-02-14 04:28:30|93433.9|93383.9|93445.6|93374.6|93445.9|93387.6|93433.6|93373.7|24
1644812920000|2022-02-14 04:28:40|93435.1|93385.1|93435.6|93385.6|93446.4|93387.4|93435.1|93372.1|23
1644812930000|2022-02-14 04:28:50|93436|93386|93435.1|93385.1|93446.7|93389|93435.1|93375|25
1644812940000|2022-02-14 04:29:00|93435.2|93385.2|93447.5|93370.7|93448.7|93386.9|93435|93370|26
1644812950000|2022-02-14 04:29:10|93445.2|93372|93445.8|93370|93451.9|93388|93433|93367.9|20
1644812960000|2022-02-14 04:29:20|93447.6|93371.8|93434.2|93384.2|93447.8|93384.4|93434|93370.6|13
1644812970000|2022-02-14 04:29:30|93445.6|93372.8|93444.2|93373.9|93445.8|93384.6|93434|93372.8|14
1644812980000|2022-02-14 04:29:40|93444.5|93373.5|93429.4|93379.4|93444.5|93384.1|93428.9|93368.6|28
1644812990000|2022-02-14 04:29:50|93439.4|93369.3|93440.6|93367.7|93440.6|93379.3|93428.8|93367.7|9
1644813000000|2022-02-14 04:30:00|93440.3|93367.8|93443.7|93373.1|93444.3|93384.8|93428.9|93366.9|31
1644813010000|2022-02-14 04:30:10|93433.6|93383.6|93443.3|93371.1|93445.1|93386.5|93433.5|93369|24
1644813020000|2022-02-14 04:30:20|93444.7|93368.8|93447.2|93363.7|93447.2|93385.3|93432.3|93363.7|22
1644813030000|2022-02-14 04:30:30|93444.2|93368.8|93441.1|93371.1|93445|93384.2|93431.6|93368.8|32
1644813040000|2022-02-14 04:30:40|93431.2|93381.2|93435.2|93385.2|93444.1|93385.3|93430.5|93365.5|31
1644813050000|2022-02-14 04:30:50|93435.1|93385.1|93444.8|93374.1|93446|93385.3|93434.4|93373|21
1644813060000|2022-02-14 04:31:00|93444.7|93373.2|93437.2|93387.2|93450.3|93387.2|93436.7|93371.5|26
1644813070000|2022-02-14 04:31:10|93436.5|93386.5|93432.8|93382.8|93448.5|93389.9|93432.7|93371.6|59
1644813080000|2022-02-14 04:31:20|93444.2|93373.8|93443|93372.3|93445.7|93383.7|93432.8|93371.7|52
1644813090000|2022-02-14 04:31:30|93443.6|93372.8|93445.1|93367.6|93445.1|93382.1|93431.8|93366|21
1644813100000|2022-02-14 04:31:40|93444|93368.7|93442|93369.3|93447|93385.9|93431.7|93367.7|57
1644813110000|2022-02-14 04:31:50|93442.2|93367.9|93431.8|93381.8|93443.4|93382.6|93431.2|93366.3|40
1644813120000|2022-02-14 04:32:00|93431.6|93381.6|93436.1|93364.1|93442.6|93381.6|93424.1|93362.8|45
1644813130000|2022-02-14 04:32:10|93424.3|93374.3|93433|93360.1|93434.8|93374.5|93421.4|93360.1|19
1644813140000|2022-02-14 04:32:20|93432.3|93359.8|93435.7|93363.7|93437.3|93371.2|93421.2|93355.5|26
1644813150000|2022-02-14 04:32:30|93435.5|93362.7|93422.9|93372.9|93436.4|93373.8|93422.8|93360.5|29
1644813160000|2022-02-14 04:32:40|93433.4|93363.2|93433.9|93360.2|93435.5|93363.2|93432.6|93360.2|19
1644813170000|2022-02-14 04:32:50|93434|93360|93435.5|93357.5|93435.8|93360|93433.1|93357.5|41
1644813180000|2022-02-14 04:33:00|93432.5|93359.2|93417.8|93367.8|93436.5|93371.9|93417.7|93352.7|44
1644813190000|2022-02-14 04:33:10|93416.9|93366.9|93425.8|93354.4|93427.9|93367.5|93416.2|93353.9|23
1644813200000|2022-02-14 04:33:20|93415|93365|93429|93355.7|93430.9|93365|93415|93349.6|13
1644813210000|2022-02-14 04:33:30|93428.7|93355.6|93414.9|93364.9|93433.9|93365.5|93414.6|93349.1|39
1644813220000|2022-02-14 04:33:40|93414.8|93364.8|93426.9|93351.9|93430|93364.8|93414.2|93351.7|21
1644813230000|2022-02-14 04:33:50|93426|93352.6|93417|93367|93429|93369.5|93416.4|93351.1|23
1644813240000|2022-02-14 04:34:00|93416.8|93366.8|93435.2|93360.2|93437.2|93372.4|93416.1|93359.4|61
1644813250000|2022-02-14 04:34:10|93435.3|93360.3|93421.6|93371.6|93437.2|93371.9|93421.1|93358.7|41
1644813260000|2022-02-14 04:34:20|93421.5|93371.5|93420.8|93370.8|93434.5|93371.5|93420.8|93359.7|30
1644813270000|2022-02-14 04:34:30|93420.7|93370.7|93434.6|93361.9|93435.1|93374.9|93420.7|93359.6|20
1644813280000|2022-02-14 04:34:40|93434.7|93356.9|93433.2|93360.6|93437|93361.8|93431.3|93356.9|9
1644813290000|2022-02-14 04:34:50|93433.4|93360.4|93422.7|93372.7|93433.4|93376.7|93422.7|93360.4|27
1644813300000|2022-02-14 04:35:00|93437.3|93357.9|93423.4|93373.4|93438.3|93375.4|93422.9|93356.1|37
1644813310000|2022-02-14 04:35:10|93423.2|93373.2|93431.7|93358.7|93435.1|93373.3|93422.5|93356.8|44
1644813320000|2022-02-14 04:35:20|93432.1|93359.1|93429.7|93357|93434.4|93371.7|93419.1|93355.4|46
1644813330000|2022-02-14 04:35:30|93429.1|93356.8|93430.6|93355.6|93430.6|93357.4|93428.2|93355.4|24
1644813340000|2022-02-14 04:35:40|93429.9|93357|93419.6|93369.6|93430.3|93371.5|93417.3|93356.7|39
1644813350000|2022-02-14 04:35:50|93419.5|93369.5|93428.7|93358.4|93431.1|93370|93419.2|93357.6|23
1644813360000|2022-02-14 04:36:00|93428.6|93368.5|93418.7|93368.7|93429.6|93368.8|93417.7|93357.7|31
1644813370000|2022-02-14 04:36:10|93418.6|93368.6|93419.5|93369.5|93431|93372.2|93418.5|93357.9|27
1644813380000|2022-02-14 04:36:20|93419.7|93369.7|93419.3|93369.3|93430.7|93369.8|93419|93358.3|30
1644813390000|2022-02-14 04:36:30|93430.3|93358.7|93430.3|93356.8|93431.4|93359.6|93428.9|93355.8|18
1644813400000|2022-02-14 04:36:40|93431|93356|93424|93374|93435.1|93374.8|93420.5|93354.1|33
1644813410000|2022-02-14 04:36:50|93423.6|93373.6|93433.3|93362.8|93434.6|93373.6|93422.8|93362.1|22
1644813420000|2022-02-14 04:37:00|93433.2|93362.7|93433.9|93363.3|93434.4|93374|93423.1|93362.7|24
1644813430000|2022-02-14 04:37:10|93433.8|93363.6|93426.4|93376.4|93439.2|93378.6|93423.3|93362.9|35
1644813440000|2022-02-14 04:37:20|93426.5|93376.5|93427.2|93377.2|93439.8|93377.3|93426.4|93365.1|37
1644813450000|2022-02-14 04:37:30|93427.1|93377.1|93439.1|93365.4|93440.3|93377.1|93427.1|93364.1|20
1644813460000|2022-02-14 04:37:40|93438.9|93365.7|93427.5|93377.5|93439.7|93380.2|93427.1|93365.2|27
1644813470000|2022-02-14 04:37:50|93437.1|93367|93439.3|93365.5|93439.9|93377.6|93426.3|93365.3|30
1644813480000|2022-02-14 04:38:00|93439.9|93365.4|93439.8|93366.3|93439.9|93378.6|93428|93365.4|31
1644813490000|2022-02-14 04:38:10|93439.3|93366.5|93429.6|93379.6|93444.3|93381|93429.2|93366.5|22
1644813500000|2022-02-14 04:38:20|93429.9|93379.9|93428.6|93378.6|93439.5|93380|93428.4|93368.4|24
1644813510000|2022-02-14 04:38:30|93428.7|93378.7|93438.5|93367.7|93440.1|93379.3|93428.5|93366.8|23
1644813520000|2022-02-14 04:38:40|93438.6|93366.9|93427.5|93377.5|93443.4|93381.7|93427.5|93363.5|17
1644813530000|2022-02-14 04:38:50|93427.6|93377.6|93432.2|93382.2|93444.9|93382.7|93427.6|93363.4|44
1644813540000|2022-02-14 04:39:00|93432.3|93382.3|93430.9|93380.9|93441.2|93384.6|93430.9|93370.4|31
1644813550000|2022-02-14 04:39:10|93430.8|93380.8|93444|93372.9|93445.7|93383.4|93429.8|93369.9|25
1644813560000|2022-02-14 04:39:20|93443.7|93372.6|93445|93369.3|93446.6|93372.6|93443.2|93368.2|33
1644813570000|2022-02-14 04:39:30|93445.4|93368.5|93437.5|93364|93445.4|93376.1|93423.1|93360|49
1644813580000|2022-02-14 04:39:40|93437.8|93363.6|93435.4|93364.8|93438.1|93375.9|93423.8|93363.3|30
1644813590000|2022-02-14 04:39:50|93435.3|93364.7|93437.2|93363.4|93438.6|93378.7|93425.2|93361.2|35
1644813600000|2022-02-14 04:40:00|93436.3|93363.8|93436.4|93364.4|93438.5|93365.1|93435.2|93363.3|50
1644813610000|2022-02-14 04:40:10|93436.1|93363.9|93426.2|93376.2|93438.1|93377.5|93425.4|93363.9|42
1644813620000|2022-02-14 04:40:20|93426|93376|93428.7|93378.7|93440.1|93378.9|93425.7|93367.9|57
1644813630000|2022-02-14 04:40:30|93428.4|93378.4|93438|93366.1|93441.7|93379|93428|93364.1|38
1644813640000|2022-02-14 04:40:40|93437.2|93366.8|93437.8|93365.4|93439.5|93376.9|93426.8|93363.8|23
1644813650000|2022-02-14 04:40:50|93436.9|93366.2|93428.6|93378.6|93438.5|93380|93428.3|93364.3|22
1644813660000|2022-02-14 04:41:00|93428.4|93378.4|93438.3|93365.2|93441.2|93378.6|93428.1|93363.2|25
1644813670000|2022-02-14 04:41:10|93439.4|93363.8|93436.6|93362.8|93441.8|93380.7|93426.2|93362.2|26
1644813680000|2022-02-14 04:41:20|93436.8|93362.6|93435.9|93363.2|93437.5|93364|93434|93361.4|31
1644813690000|2022-02-14 04:41:30|93435.8|93363.3|93437.5|93363.9|93438.1|93364.6|93435.6|93362|27
1644813700000|2022-02-14 04:41:40|93437.7|93364.2|93437.3|93366.8|93437.7|93379.2|93426.8|93364.2|20
1644813710000|2022-02-14 04:41:50|93427.1|93377.1|93439.1|93367.9|93440.3|93378.3|93426.9|93366.5|46
1644813720000|2022-02-14 04:42:00|93438.9|93368.3|93431.3|93381.3|93440.9|93381.9|93428|93366.2|46
1644813730000|2022-02-14 04:42:10|93431.5|93381.5|93432.9|93382.9|93441.5|93383|93430.4|93370.3|27
1644813740000|2022-02-14 04:42:20|93433|93383|93443.8|93370.5|93444|93383|93430.8|93369.7|29
1644813750000|2022-02-14 04:42:30|93443.9|93370.6|93443.9|93370.2|93445.6|93371.8|93442.9|93369.7|29
1644813760000|2022-02-14 04:42:40|93442.8|93370.5|93434.7|93384.7|93444.2|93385.4|93434.4|93369.3|32
1644813770000|2022-02-14 04:42:50|93435.2|93385.2|93432|93382|93445|93385.5|93432|93371.7|14
1644813780000|2022-02-14 04:43:00|93432.2|93382.2|93444.3|93373.6|93445.2|93387.3|93432.2|93372.3|22
1644813790000|2022-02-14 04:43:10|93447|93370.2|93444.2|93373|93448|93373.4|93443.7|93369.9|23
1644813800000|2022-02-14 04:43:20|93444|93372|93444.8|93374.6|93446.1|93387.1|93434.8|93372|28
1644813810000|2022-02-14 04:43:30|93434.8|93384.8|93444.6|93371.5|93446.6|93384.8|93433.3|93369.5|15
1644813820000|2022-02-14 04:43:40|93443.7|93372.5|93445|93367.1|93445.2|93385.1|93432.6|93365.7|20
1644813830000|2022-02-14 04:43:50|93442.1|93368|93431.5|93381.5|93442.7|93381.7|93430.6|93368|30
1644813840000|2022-02-14 04:44:00|93431.6|93381.6|93443.7|93373|93444.2|93385.6|93431.6|93370.8|35
1644813850000|2022-02-14 04:44:10|93433.4|93383.4|93432.2|93382.2|93442.7|93383.7|93431.9|93371.4|22
1644813860000|2022-02-14 04:44:20|93433.5|93383.5|93440.8|93365.6|93442|93383.5|93428.3|93364|31
1644813870000|2022-02-14 04:44:30|93440.7|93365.7|93441.8|93363.7|93441.8|93367.3|93437|93363.7|24
1644813880000|2022-02-14 04:44:40|93432.2|93382.2|93429.8|93379.8|93440.2|93382.2|93429.2|93367.9|20
1644813890000|2022-02-14 04:44:50|93440.8|93369.4|93440.3|93368.9|93440.8|93380.7|93429.2|93368.9|14
1644813900000|2022-02-14 04:45:00|93442.4|93366.9|93432.8|93382.8|93443.1|93383.1|93429.9|93366.9|49
1644813910000|2022-02-14 04:45:10|93432.7|93382.7|93433|93383|93443.2|93383|93431.9|93371.9|20
1644813920000|2022-02-14 04:45:20|93433.2|93383.2|93435.1|93385.1|93445.1|93385.3|93432.1|93369.7|22
1644813930000|2022-02-14 04:45:30|93434.7|93384.7|93445.1|93370.6|93445.1|93384.7|93432.5|93370.6|19
1644813940000|2022-02-14 04:45:40|93443.7|93370.5|93433.2|93383.2|93443.9|93383.3|93432.3|93370.5|25
1644813950000|2022-02-14 04:45:50|93444.3|93372.2|93449.9|93379.9|93450.1|93392.1|93436.6|93372.1|33
1644813960000|2022-02-14 04:46:00|93439.6|93389.6|93439.3|93389.3|93452.1|93390.1|93437.8|93375.4|26
1644813970000|2022-02-14 04:46:10|93439.6|93389.6|93450.5|93379.7|93452.4|93390.9|93439.4|93379.2|20
1644813980000|2022-02-14 04:46:20|93440|93390|93442|93392|93451.7|93394.4|93439.8|93378.3|24
1644813990000|2022-02-14 04:46:30|93441.8|93391.8|93438.5|93388.5|93453.3|93392|93438.5|93375.3|15
1644814000000|2022-02-14 04:46:40|93449.2|93378.2|93440.2|93390.2|93452.9|93390.2|93439.2|93375.5|19
1644814010000|2022-02-14 04:46:50|93450.9|93379.4|93439.1|93389.1|93452.6|93390.5|93439.1|93377.1|26
1644814020000|2022-02-14 04:47:00|93438.9|93388.9|93452.3|93377.9|93453.2|93391.2|93438.9|93377.3|28
1644814030000|2022-02-14 04:47:10|93452.5|93377.5|93441.6|93391.6|93455.3|93392.5|93441.1|93376|36
1644814040000|2022-02-14 04:47:20|93441.3|93391.3|93452|93380.4|93452.2|93391.4|93440.4|93380.1|19
1644814050000|2022-02-14 04:47:30|93451.4|93379.8|93450.4|93379.2|93451.4|93389.9|93439.3|93377.6|27
1644814060000|2022-02-14 04:47:40|93450.6|93377.7|93441.4|93391.4|93451.2|93393.5|93440.7|93377.7|21
1644814070000|2022-02-14 04:47:50|93441.8|93391.8|93439.6|93389.6|93451.9|93391.8|93439.4|93378.6|27
1644814080000|2022-02-14 04:48:00|93439.7|93389.7|93441.3|93391.3|93452|93393.4|93439.6|93378.5|35
1644814090000|2022-02-14 04:48:10|93441.2|93391.2|93441|93391|93442.4|93392.4|93440.5|93390.5|22
1644814100000|2022-02-14 04:48:20|93441.1|93391.1|93451.6|93379.4|93454.7|93393.6|93441|93377.2|29
1644814110000|2022-02-14 04:48:30|93451.7|93379|93450.6|93380.2|93455.1|93390.4|93440.2|93376.5|23
1644814120000|2022-02-14 04:48:40|93451.5|93379.8|93449.5|93379|93451.5|93390|93439.3|93378.2|29
1644814130000|2022-02-14 04:48:50|93449.4|93378.9|93440.6|93390.6|93450.7|93393.2|93439.3|93378.2|25
1644814140000|2022-02-14 04:49:00|93441.1|93391.1|93440.3|93390.3|93450.3|93391.9|93439.3|93379.4|25
1644814150000|2022-02-14 04:49:10|93450.6|93379.6|93432|93382|93450.7|93392.4|93430.8|93369.9|37
1644814160000|2022-02-14 04:49:20|93442.5|93371.5|93444.6|93374.2|93446.3|93385.7|93431.6|93371.5|34
1644814170000|2022-02-14 04:49:30|93444.4|93374.3|93444.2|93373.3|93446.3|93385.2|93434.4|93372.5|24
1644814180000|2022-02-14 04:49:40|93443.9|93373.2|93449.6|93370.6|93449.9|93386.2|93434|93366.6|18
1644814190000|2022-02-14 04:49:50|93447.5|93369.9|93443.7|93371.9|93447.6|93382.5|93432.5|93369.3|17
1644814200000|2022-02-14 04:50:00|93432.7|93382.7|93436.8|93386.8|93447.8|93386.8|93432.7|93369.6|20
1644814210000|2022-02-14 04:50:10|93436.9|93386.9|93433.2|93383.2|93446.6|93387.3|93432.6|93375.3|37
1644814220000|2022-02-14 04:50:20|93433.3|93383.3|93433.7|93383.7|93445.2|93383.7|93432.8|93372|39
1644814230000|2022-02-14 04:50:30|93433.8|93383.8|93433.7|93383.7|93445.1|93385.7|93432.7|93371.9|29
1644814240000|2022-02-14 04:50:40|93433.6|93383.6|93444.8|93367.5|93445.6|93383.6|93430.9|93366.8|14
1644814250000|2022-02-14 04:50:50|93444.2|93368.2|93427.8|93377.8|93444.2|93381.3|93427.8|93364|31
1644814260000|2022-02-14 04:51:00|93428.5|93378.5|93438.6|93368.5|93441.8|93379|93428.2|93364.9|18
1644814270000|2022-02-14 04:51:10|93438.7|93367.9|93430.2|93380.2|93438.7|93383.3|93430.2|93367.7|32
1644814280000|2022-02-14 04:51:20|93430.7|93380.7|93439.6|93368.6|93439.8|93380.7|93428.8|93368.1|27
1644814290000|2022-02-14 04:51:30|93439.1|93368.5|93436.2|93360.4|93439.6|93379|93425.5|93360.4|23
1644814300000|2022-02-14 04:51:40|93435.9|93362.7|93435.5|93360.6|93436.9|93373.8|93422.9|93360|26
1644814310000|2022-02-14 04:51:50|93435|93361|93434.3|93361.1|93435.9|93362|93433.1|93359.3|19
1644814320000|2022-02-14 04:52:00|93433.5|93361|93436.8|93365.8|93436.8|93378.9|93426.3|93359.7|18
1644814330000|2022-02-14 04:52:10|93436.9|93366|93437|93362.3|93438.6|93376.4|93426.2|93360.4|13
1644814340000|2022-02-14 04:52:20|93438.7|93360.5|93439.8|93366.5|93441|93380.3|93429.4|93360.5|12
1644814350000|2022-02-14 04:52:30|93439.6|93367|93438.5|93367|93442.3|93378.5|93426.8|93362.5|20
1644814360000|2022-02-14 04:52:40|93427.8|93377.8|93429.9|93379.9|93440.6|93382.2|93427.8|93367|32
1644814370000|2022-02-14 04:52:50|93430.2|93380.2|93430.3|93380.3|93443.2|93380.3|93430.1|93367|14
1644814380000|2022-02-14 04:53:00|93430.4|93380.4|93444.7|93368|93444.8|93385|93430.4|93366.1|28
1644814390000|2022-02-14 04:53:10|93430.9|93380.9|93431.3|93381.3|93443.2|93381.4|93430.2|93369.1|20
1644814400000|2022-02-14 04:53:20|93431.6|93381.6|93437.1|93387.1|93449.2|93389.4|93431.3|93370.5|48
1644814410000|2022-02-14 04:53:30|93436.9|93386.9|93437.7|93387.7|93450.2|93389.5|93436.4|93370.2|23
1644814420000|2022-02-14 04:53:40|93438.3|93388.3|93446.7|93376.1|93448.9|93388.3|93436.7|93375|21
1644814430000|2022-02-14 04:53:50|93446.9|93375.7|93438.2|93388.2|93449.1|93391|93436.5|93373.6|55
1644814440000|2022-02-14 04:54:00|93437.9|93387.9|93441.4|93391.4|93452.8|93391.7|93437.1|93380.8|33
1644814450000|2022-02-14 04:54:10|93441.8|93391.8|93449.3|93376.5|93450.2|93391.8|93438|93376.5|19
1644814460000|2022-02-14 04:54:20|93449.8|93376.7|93435.6|93385.6|93450.2|93388.4|93434.8|93375.3|33
1644814470000|2022-02-14 04:54:30|93434.9|93384.9|93443.8|93370.7|93445.7|93384.9|93431.6|93368.8|25
1644814480000|2022-02-14 04:54:40|93438.3|93388.3|93435.4|93385.4|93447.6|93388.3|93435.3|93374.2|11
1644814490000|2022-02-14 04:54:50|93435.5|93385.5|93434.7|93384.7|93448.4|93388.1|93434.2|93371.5|27
1644814500000|2022-02-14 04:55:00|93434.3|93384.3|93434.5|93384.5|93449.9|93389.6|93434.2|93370.1|21
1644814510000|2022-02-14 04:55:10|93441.5|93391.5|93434.9|93384.9|93448.1|93391.5|93434.9|93372.1|14
1644814520000|2022-02-14 04:55:20|93447|93373|93446.7|93375.9|93448.2|93386.4|93434.6|93373|26
1644814530000|2022-02-14 04:55:30|93448.1|93374.3|93448.4|93373.2|93449|93375.9|93446.3|93372.5|13
1644814540000|2022-02-14 04:55:40|93440.3|93390.3|93447.8|93374.9|93450.2|93391|93436.3|93374.3|19
1644814550000|2022-02-14 04:55:50|93450.8|93371.9|93449.1|93375.2|93450.8|93376.8|93446.8|93371.9|12
1644814560000|2022-02-14 04:56:00|93448.2|93375.7|93451.6|93376.2|93453.2|93397.1|93438.4|93374.8|33
1644814570000|2022-02-14 04:56:10|93439.2|93389.2|93450.9|93377.5|93452.2|93389.2|93438.8|93375.9|18
1644814580000|2022-02-14 04:56:20|93450.1|93378.7|93454.8|93383.7|93456.9|93395.3|93445.3|93378.7|31
1644814590000|2022-02-14 04:56:30|93442.6|93392.6|93453.9|93382.5|93455.9|93393.2|93442.6|93379.8|23
1644814600000|2022-02-14 04:56:40|93453.6|93382.3|93454.5|93381.1|93456|93393|93443|93379.6|34
1644814610000|2022-02-14 04:56:50|93453.6|93381.9|93443.1|93393.1|93457.6|93397|93442.6|93381.8|26
1644814620000|2022-02-14 04:57:00|93443|93393|93453.8|93381.6|93454.8|93393|93442.4|93381.2|29
1644814630000|2022-02-14 04:57:10|93453.5|93381.7|93453.4|93382|93455.7|93382.1|93453|93379.5|15
1644814640000|2022-02-14 04:57:20|93454.6|93380.9|93444.7|93394.7|93456.1|93397.2|93444.7|93380.9|17
1644814650000|2022-02-14 04:57:30|93455.3|93383.8|93451.4|93379.3|93457.9|93395.8|93439.7|93373.5|24
1644814660000|2022-02-14 04:57:40|93451.2|93379.2|93453.2|93377.5|93454.1|93390.3|93439.8|93377.1|23
1644814670000|2022-02-14 04:57:50|93451.3|93379.4|93442.1|93392.1|93455.6|93395.2|93440.3|93379.4|22
1644814680000|2022-02-14 04:58:00|93441.9|93391.9|93441.7|93391.7|93453|93394.1|93441.5|93381|25
1644814690000|2022-02-14 04:58:10|93441.9|93391.9|93452.3|93381.9|93453.8|93392.2|93441.9|93380.8|16
1644814700000|2022-02-14 04:58:20|93442.1|93392.1|93442.6|93392.6|93456.3|93396.5|93438.1|93377.6|35
1644814710000|2022-02-14 04:58:30|93441|93391|93450.8|93378.4|93452.2|93394.4|93440.3|93378.3|41
1644814720000|2022-02-14 04:58:40|93449.8|93379|93451.3|93376.4|93452.1|93389.9|93439.4|93375.8|32
1644814730000|2022-02-14 04:58:50|93451.5|93376|93451.8|93379.5|93452.5|93392.7|93440.1|93376|44
1644814740000|2022-02-14 04:59:00|93451|93379.9|93450.8|93380.2|93453.1|93390.8|93440|93378.5|34
1644814750000|2022-02-14 04:59:10|93450.4|93380.3|93449.6|93378.4|93452.9|93391.7|93440.5|93378.1|44
1644814760000|2022-02-14 04:59:20|93449.3|93378.6|93450.4|93379|93451.3|93394.1|93439.5|93377.5|31
1644814770000|2022-02-14 04:59:30|93450.3|93379.1|93452.4|93377.4|93452.6|93389.8|93439.7|93377.3|16
1644814780000|2022-02-14 04:59:40|93450.8|93379.6|93441.6|93391.6|93451.8|93395.8|93440.3|93379.6|32
1644814790000|2022-02-14 04:59:50|93450.4|93379.1|93449.8|93378.9|93451.2|93389.3|93439.2|93377.3|32
1644814800000|2022-02-14 05:00:00|93449.4|93377.1|93450.9|93400.9|93458.8|93400.9|93446.9|93374.1|51
1644814810000|2022-02-14 05:00:10|93462.6|93387|93461|93387.2|93466.7|93389.3|93459.8|93382.9|28
1644814820000|2022-02-14 05:00:20|93460.7|93387.4|93461.5|93390.1|93463.8|93390.1|93459.3|93381.1|42
1644814830000|2022-02-14 05:00:30|93461|93390.2|93451|93401|93466.5|93403.2|93451|93387.5|49
1644814840000|2022-02-14 05:00:40|93451.9|93401.9|93454.5|93404.5|93471.3|93404.5|93451.1|93383.9|54
1644814850000|2022-02-14 05:00:50|93454|93404|93469.1|93398.8|93469.1|93410|93453.9|93392.9|25
1644814860000|2022-02-14 05:01:00|93469.5|93398.7|93469.6|93397.7|93469.6|93409.4|93458.1|93396.5|20
1644814870000|2022-02-14 05:01:10|93469.1|93397|93466.4|93394.7|93473.2|93413.7|93458.9|93391.5|30
1644814880000|2022-02-14 05:01:20|93467.1|93394|93472.4|93390.9|93473.1|93404.8|93454.8|93387.6|39
1644814890000|2022-02-14 05:01:30|93471.9|93391.3|93469|93391.5|93472.8|93392.9|93468|93389.9|40
1644814900000|2022-02-14 05:01:40|93468.4|93392.5|93469.1|93398.5|93470.3|93409.9|93459.9|93389.3|44
1644814910000|2022-02-14 05:01:50|93458.8|93408.8|93469.1|93391.3|93469.9|93408.8|93455.8|93390.3|32
1644814920000|2022-02-14 05:02:00|93469|93391.5|93466.8|93392|93472.7|93409.9|93458.9|93386.3|41
1644814930000|2022-02-14 05:02:10|93466|93392.1|93470.8|93396.1|93473.5|93410.9|93460.5|93391.6|57
1644814940000|2022-02-14 05:02:20|93471.5|93395.4|93473.8|93395.1|93475.8|93396.4|93468.6|93393.2|48
1644814950000|2022-02-14 05:02:30|93474.5|93394.6|93472|93393.6|93476.8|93416.6|93460.9|93388.8|43
1644814960000|2022-02-14 05:02:40|93471.6|93394.7|93469.5|93396.2|93475.5|93399.2|93468.1|93393.1|26
1644814970000|2022-02-14 05:02:50|93467.6|93396|93460.3|93410.3|93472.2|93412.6|93460.3|93394.5|39
1644814980000|2022-02-14 05:03:00|93460.4|93410.4|93463.4|93413.4|93477.8|93414.2|93460.4|93399.7|32
1644814990000|2022-02-14 05:03:10|93463.7|93413.7|93472.8|93401.9|93476.4|93413.7|93463.5|93398.6|41
1644815000000|2022-02-14 05:03:20|93472.4|93401.8|93475|93403.1|93476.1|93416.3|93463.9|93401.8|45
1644815010000|2022-02-14 05:03:30|93474.7|93402.7|93476.7|93398.8|93479|93403.1|93473.9|93397.2|26
1644815020000|2022-02-14 05:03:40|93476.2|93398.6|93474.8|93399.8|93477.9|93399.8|93474.8|93398.2|37
1644815030000|2022-02-14 05:03:50|93476.1|93398.9|93473.4|93402.6|93476.8|93416.6|93466.6|93398.9|21
1644815040000|2022-02-14 05:04:00|93462.7|93412.7|93474.7|93400.6|93475|93412.7|93462.5|93399.5|34
1644815050000|2022-02-14 05:04:10|93474.5|93400.5|93477.2|93398.8|93478.7|93401.9|93473.3|93397.3|57
1644815060000|2022-02-14 05:04:20|93477|93398.7|93464.4|93414.4|93478.2|93415.8|93464.4|93398.7|32
1644815070000|2022-02-14 05:04:30|93483.3|93403|93475.7|93400.5|93483.3|93416.5|93465.2|93399.8|35
1644815080000|2022-02-14 05:04:40|93476.8|93399.3|93463.7|93413.7|93477.3|93414.5|93461.5|93397.5|44
1644815090000|2022-02-14 05:04:50|93474.1|93402.1|93473.9|93402.7|93475.2|93415.9|93463.4|93400|37
1644815100000|2022-02-14 05:05:00|93474|93402.9|93474.7|93403|93475.9|93414|93463.9|93402.1|43
1644815110000|2022-02-14 05:05:10|93475.2|93403.5|93461.4|93411.4|93475.7|93413|93461.4|93400.6|45
1644815120000|2022-02-14 05:05:20|93460.3|93410.3|93458|93408|93474.1|93411.8|93458|93394.4|61
1644815130000|2022-02-14 05:05:30|93467.5|93394.1|93461|93390.9|93471.8|93403.4|93453.4|93376.6|41
1644815140000|2022-02-14 05:05:40|93461.3|93391|93467.3|93380.5|93467.3|93402.5|93451.8|93380.5|37
1644815150000|2022-02-14 05:05:50|93468|93380.1|93464.5|93391.4|93469.6|93391.8|93464.3|93380.1|48
1644815160000|2022-02-14 05:06:00|93465.9|93391.3|93465.1|93394.7|93470.4|93403.3|93452.3|93380.8|53
1644815170000|2022-02-14 05:06:10|93466|93393.1|93463.6|93389.1|93467.3|93404.1|93449.7|93386.1|50
1644815180000|2022-02-14 05:06:20|93465.8|93386.7|93472.5|93385.8|93472.5|93407|93457|93384.9|20
1644815190000|2022-02-14 05:06:30|93474.7|93383.6|93466.4|93393.6|93475|93393.8|93465.9|93383.3|14
1644815200000|2022-02-14 05:06:40|93466.1|93392.4|93466.4|93387.5|93468.6|93406.3|93449.9|93378.9|50
1644815210000|2022-02-14 05:06:50|93466.9|93387.8|93466.7|93389.2|93469|93389.4|93465.2|93384.3|52
1644815220000|2022-02-14 05:07:00|93466.2|93389.3|93467.1|93392.6|93470|93394.1|93465.8|93386.2|37
1644815230000|2022-02-14 05:07:10|93466.6|93392.9|93467.5|93389.8|93468.4|93403.2|93453.2|93388.3|49
1644815240000|2022-02-14 05:07:20|93465.6|93392.7|93466.5|93395.7|93467.3|93406.5|93456.4|93392.4|22
1644815250000|2022-02-14 05:07:30|93457.6|93407.6|93455|93405|93468|93407.8|93453.2|93386.6|41
1644815260000|2022-02-14 05:07:40|93454.8|93404.8|93466.9|93396.6|93474.6|93410.3|93453.9|93391.4|50
1644815270000|2022-02-14 05:07:50|93456.4|93406.4|93477.4|93393.2|93481.7|93411.6|93456.4|93390.2|56
1644815280000|2022-02-14 05:08:00|93477.6|93397|93474.2|93398.3|93481.4|93398.3|93474.2|93390.6|50
1644815290000|2022-02-14 05:08:10|93475.6|93413.8|93472.2|93398.4|93479|93414|93463.7|93395.5|39
1644815300000|2022-02-14 05:08:20|93471|93400.5|93474.1|93396.8|93476|93400.5|93470.6|93396.5|44
1644815310000|2022-02-14 05:08:30|93473.8|93396.7|93472.1|93396.9|93474|93409.8|93459.4|93395.8|47
1644815320000|2022-02-14 05:08:40|93472.4|93410.8|93471.8|93397.4|93474.3|93411.1|93460.8|93394.8|45
1644815330000|2022-02-14 05:08:50|93471.2|93397|93470.4|93397.9|93473|93408.4|93457.8|93395.4|53
1644815340000|2022-02-14 05:09:00|93472.1|93411.1|93473.7|93401|93474.2|93412.2|93459.5|93397.5|36
1644815350000|2022-02-14 05:09:10|93472|93401.4|93473.4|93400.3|93474.6|93401.6|93471|93396.9|50
1644815360000|2022-02-14 05:09:20|93473.2|93412.2|93472.9|93400.3|93475.5|93412.3|93462.2|93396.7|23
1644815370000|2022-02-14 05:09:30|93474.7|93397.9|93475.4|93396.3|93476.8|93400|93473|93396.3|16
1644815380000|2022-02-14 05:09:40|93475.1|93397.3|93473.1|93403.1|93476|93413.8|93463.6|93397.3|25
1644815390000|2022-02-14 05:09:50|93472.9|93402.4|93474.2|93400.8|93477.2|93414.5|93462.5|93398.2|49
1644815400000|2022-02-14 05:10:00|93475.1|93403.3|93460.3|93410.3|93476.6|93413.7|93460.3|93397.3|41
1644815410000|2022-02-14 05:10:10|93470.5|93400.4|93473.4|93393.7|93474.7|93410.5|93460.1|93387.4|27
1644815420000|2022-02-14 05:10:20|93470.7|93393.5|93469|93398.3|93475.4|93411.4|93461.1|93388.7|22
1644815430000|2022-02-14 05:10:30|93469.2|93398.2|93468.7|93396.1|93469.9|93408.7|93457.9|93394|17
1644815440000|2022-02-14 05:10:40|93469|93397.6|93469.2|93395.5|93470.6|93397.6|93467.9|93393.6|13
1644815450000|2022-02-14 05:10:50|93469.8|93394.5|93460.2|93410.2|93470.7|93411|93460.2|93393.7|33
1644815460000|2022-02-14 05:11:00|93460|93410|93468.6|93392.3|93470.4|93410|93457.7|93391.8|29
1644815470000|2022-02-14 05:11:10|93469.6|93392.2|93458.2|93408.2|93470|93408.4|93457.8|93392.2|22
1644815480000|2022-02-14 05:11:20|93458|93408|93463.1|93390.7|93467.8|93408.4|93457.1|93385.4|25
1644815490000|2022-02-14 05:11:30|93452.9|93402.9|93464.3|93388.2|93465.2|93403.4|93452.9|93388.2|13
1644815500000|2022-02-14 05:11:40|93463.8|93389.7|93464.2|93389.3|93466.5|93391.2|93463.4|93385.8|14
1644815510000|2022-02-14 05:11:50|93464.4|93389.5|93462|93388.6|93465.1|93405.3|93451.1|93388.3|21
1644815520000|2022-02-14 05:12:00|93467.1|93378.2|93464.6|93384.8|93467.1|93388.9|93460.2|93378.2|22
1644815530000|2022-02-14 05:12:10|93464.8|93384.9|93447.8|93397.8|93465.1|93402.7|93447.1|93383.4|31
1644815540000|2022-02-14 05:12:20|93457.9|93386.9|93459.7|93386.2|93460.2|93387.7|93457.2|93385.4|36
1644815550000|2022-02-14 05:12:30|93459.5|93386.5|93459.3|93388.4|93461.7|93399.9|93449|93383.6|32
1644815560000|2022-02-14 05:12:40|93459.4|93388.6|93461.2|93383.8|93462.9|93388.6|93459.2|93382.1|25
1644815570000|2022-02-14 05:12:50|93463.2|93381.6|93462.6|93383|93463.2|93398.9|93448.8|93381.6|24
1644815580000|2022-02-14 05:13:00|93461.9|93382.8|93462.4|93381.6|93462.4|93387.1|93458.2|93381.6|26
1644815590000|2022-02-14 05:13:10|93459.7|93384|93455.7|93380.9|93461.7|93400.8|93448.6|93380.7|32
1644815600000|2022-02-14 05:13:20|93456.2|93379.9|93455.3|93373.5|93457.9|93394.8|93443.1|93373.5|47
1644815610000|2022-02-14 05:13:30|93453.5|93375.7|93454.2|93375.6|93456.7|93377.3|93452.3|93371.3|28
1644815620000|2022-02-14 05:13:40|93457.4|93371.7|93454.4|93377.1|93458.1|93379|93453.5|93369.8|19
1644815630000|2022-02-14 05:13:50|93455.3|93376.1|93455.7|93377.3|93456.7|93379.2|93454.2|93374.9|12
1644815640000|2022-02-14 05:14:00|93462|93367.6|93457.8|93374.7|93462|93377.7|93456.5|93367.6|11
1644815650000|2022-02-14 05:14:10|93460|93371.2|93440.2|93390.2|93460|93390.7|93440.2|93371.2|12
1644815660000|2022-02-14 05:14:20|93439.8|93389.8|93449.4|93376|93451.4|93389.9|93439.8|93376|27
1644815670000|2022-02-14 05:14:30|93452.9|93368.5|93452.2|93374.8|93453.5|93379.1|93450.5|93368.5|30
1644815680000|2022-02-14 05:14:40|93452.5|93375.1|93450.1|93374.6|93453.4|93378.9|93449.6|93374.1|21
1644815690000|2022-02-14 05:14:50|93449.9|93374.3|93443|93366.4|93449.9|93385.2|93435.2|93364.1|34
1644815700000|2022-02-14 05:15:00|93443.6|93383|93443.8|93370.7|93446.1|93383.3|93433|93368.8|36
1644815710000|2022-02-14 05:15:10|93443.7|93369.8|93451.5|93373|93452.6|93388.2|93438.2|93369.5|32
1644815720000|2022-02-14 05:15:20|93452|93371.2|93452|93373.7|93452.9|93373.7|93451|93370.1|6
1644815730000|2022-02-14 05:15:30|93453.5|93368.6|93452.1|93377|93455|93379.7|93450.6|93366.4|5
1644815740000|2022-02-14 05:15:40|93454.7|93372|93450.1|93379.1|93454.9|93379.1|93449.9|93368.6|15
1644815750000|2022-02-14 05:15:50|93450|93378.5|93450.9|93380.7|93454.3|93391.8|93441.6|93374.7|13
1644815760000|2022-02-14 05:16:00|93449.7|93377.9|93451.2|93374.1|93453.6|93377.9|93448.9|93370.6|17
1644815770000|2022-02-14 05:16:10|93450.5|93375|93454|93377.6|93454|93391.4|93439.5|93372.3|23
1644815780000|2022-02-14 05:16:20|93449.5|93378.7|93451.1|93378.9|93453.5|93380.7|93449.5|93376.6|18
1644815790000|2022-02-14 05:16:30|93450.1|93378.8|93451.7|93377.7|93455.7|93391.9|93441.9|93374.8|25
1644815800000|2022-02-14 05:16:40|93451.9|93377.9|93450.1|93375.8|93453.2|93379.2|93449.1|93375.8|30
1644815810000|2022-02-14 05:16:50|93449.2|93374.6|93452.6|93377.1|93452.6|93378.4|93448.7|93373.5|22
1644815820000|2022-02-14 05:17:00|93451.9|93378.4|93451.5|93377.2|93452.8|93390.8|93440.5|93376|28
1644815830000|2022-02-14 05:17:10|93452.4|93377.5|93452.8|93377.4|93455.3|93379.8|93451.8|93373.5|17
1644815840000|2022-02-14 05:17:20|93453.7|93378.2|93452.2|93376.7|93454.6|93378.2|93451.1|93375.8|47
1644815850000|2022-02-14 05:17:30|93452.6|93377.3|93454.5|93378.1|93455.5|93394|93440.9|93376|31
1644815860000|2022-02-14 05:17:40|93454.3|93377.7|93453.6|93378|93458.2|93393.1|93442|93374|37
1644815870000|2022-02-14 05:17:50|93453.1|93379.9|93451.6|93380.2|93455.3|93381.7|93451.3|93377|48
1644815880000|2022-02-14 05:18:00|93451.4|93380|93453.8|93383.4|93455.9|93393.7|93442.8|93380|44
1644815890000|2022-02-14 05:18:10|93444.3|93394.3|93454.2|93383.3|93456.7|93394.6|93444.3|93380.9|32
1644815900000|2022-02-14 05:18:20|93454.3|93383.4|93457.2|93376.6|93457.2|93383.4|93453|93376.6|32
1644815910000|2022-02-14 05:18:30|93454.7|93378.2|93455.1|93378.1|93456.6|93382.5|93452.2|93378.1|32
1644815920000|2022-02-14 05:18:40|93454.2|93378.9|93443.6|93393.6|93457.4|93393.6|93442.1|93377|21
1644815930000|2022-02-14 05:18:50|93453.7|93381.7|93446|93374.5|93453.7|93388|93434.3|93371|40
1644815940000|2022-02-14 05:19:00|93454.6|93366.5|93450.2|93371.2|93454.6|93372.6|93448.1|93366.5|43
1644815950000|2022-02-14 05:19:10|93450.5|93372.5|93449|93373.7|93451.1|93377|93448.2|93372.3|41
1644815960000|2022-02-14 05:19:20|93449.3|93373.9|93444.6|93372.7|93449.3|93383.9|93433.6|93371.9|41
1644815970000|2022-02-14 05:19:30|93447.4|93370.5|93445.9|93368.6|93449|93372.6|93443.3|93366.2|48
1644815980000|2022-02-14 05:19:40|93445.3|93369.1|93446.1|93369.2|93447.5|93369.2|93444.6|93364.9|23
1644815990000|2022-02-14 05:19:50|93446.8|93368|93445.8|93374.6|93448.1|93374.8|93445.2|93367.6|34
1644816000000|2022-02-14 05:20:00|93445.4|93374.8|93451.1|93375|93451.9|93377.2|93445.4|93373.3|41
1644816010000|2022-02-14 05:20:10|93451|93374.9|93449.3|93371.1|93451.5|93377.2|93446.5|93369.8|27
1644816020000|2022-02-14 05:20:20|93450.3|93370.7|93449.7|93377.7|93451.3|93377.7|93447|93369.9|20
1644816030000|2022-02-14 05:20:30|93449.8|93377.4|93448.8|93374.3|93452.6|93377.9|93447.4|93370.9|31
1644816040000|2022-02-14 05:20:40|93449|93374.5|93449.2|93374.1|93451|93375|93448.3|93372.4|29
1644816050000|2022-02-14 05:20:50|93448.6|93374.4|93436.3|93386.3|93451.4|93389|93435.6|93373.2|43
1644816060000|2022-02-14 05:21:00|93435.8|93385.8|93447.6|93374.7|93449.9|93385.8|93434.9|93370.8|39
1644816070000|2022-02-14 05:21:10|93447.2|93374.4|93447.6|93375.9|93450.1|93387.8|93435.7|93369.8|34
1644816080000|2022-02-14 05:21:20|93448.2|93374.3|93447.3|93373.8|93451.1|93375.2|93446.1|93370.3|24
1644816090000|2022-02-14 05:21:30|93446.7|93374.2|93448.3|93374.8|93449.4|93376.1|93446.7|93369.9|31
1644816100000|2022-02-14 05:21:40|93447.3|93374.1|93447.9|93372.3|93450.1|93374.1|93446.7|93369.4|42
1644816110000|2022-02-14 05:21:50|93447.8|93371.5|93447.2|93371.4|93448.8|93388.1|93438|93370.7|30
1644816120000|2022-02-14 05:22:00|93447.4|93371.1|93444.9|93372.1|93447.4|93383.7|93433|93370.3|42
1644816130000|2022-02-14 05:22:10|93444.2|93372.2|93443.8|93372.6|93445.1|93373.4|93443.2|93370.1|27
1644816140000|2022-02-14 05:22:20|93443.7|93372.5|93444.9|93368.3|93445.9|93373.1|93443.2|93368.3|41
1644816150000|2022-02-14 05:22:30|93445.5|93368.6|93445.1|93372|93445.7|93373.6|93443.4|93368.6|30
1644816160000|2022-02-14 05:22:40|93444.4|93371.7|93445.6|93370.6|93447.2|93383|93432.5|93368|42
1644816170000|2022-02-14 05:22:50|93445.5|93371.1|93444.4|93371.7|93447.5|93383.7|93432.7|93368.7|41
1644816180000|2022-02-14 05:23:00|93444.1|93371.6|93445.4|93371.1|93446.4|93372.3|93442.6|93369.4|50
1644816190000|2022-02-14 05:23:10|93444.6|93371.8|93434.9|93384.9|93447.5|93385|93434.2|93370|39
1644816200000|2022-02-14 05:23:20|93434.7|93384.7|93444.3|93370.6|93447.2|93384.9|93434.6|93370.4|41
1644816210000|2022-02-14 05:23:30|93445.1|93369.8|93439.5|93369|93445.6|93380.4|93428.9|93365.5|49
1644816220000|2022-02-14 05:23:40|93440.1|93369.3|93440.6|93365.3|93441.7|93379.7|93429.7|93364.4|29
1644816230000|2022-02-14 05:23:50|93440|93365.6|93439.8|93364.6|93442.1|93365.9|93438.9|93363.9|45
1644816240000|2022-02-14 05:24:00|93440.2|93363.9|93443.1|93363.3|93443.1|93368.2|93439.2|93363.3|10
1644816250000|2022-02-14 05:24:10|93443.2|93363.2|93434.9|93363.5|93445.8|93364.6|93434.9|93358.6|26
1644816260000|2022-02-14 05:24:20|93434.4|93363.6|93438.2|93359.1|93441|93374.2|93423.8|93355.9|39
1644816270000|2022-02-14 05:24:30|93438.7|93358.3|93435.8|93362.8|93438.9|93363|93435.8|93357.5|44
1644816280000|2022-02-14 05:24:40|93424.7|93374.7|93438.2|93357.2|93441.6|93374.7|93424.7|93357.2|48
1644816290000|2022-02-14 05:24:50|93436.3|93360.1|93433.1|93360.1|93439.5|93373.3|93423.3|93354.7|40
1644816300000|2022-02-14 05:25:00|93433|93360.5|93434.5|93360.4|93434.5|93362.3|93432.6|93357|19
1644816310000|2022-02-14 05:25:10|93434.3|93360.7|93431.4|93358.1|93435.1|93371|93421|93354.8|27
1644816320000|2022-02-14 05:25:20|93432|93357.3|93431.8|93355.5|93432.3|93358.2|93430.1|93355.2|22
1644816330000|2022-02-14 05:25:30|93433.2|93354.3|93431.1|93356.6|93433.2|93357.3|93430.1|93354.3|17
1644816340000|2022-02-14 05:25:40|93431|93356.5|93430|93355.8|93432.1|93357.4|93429.5|93354.1|26
1644816350000|2022-02-14 05:25:50|93430.7|93354.8|93429.2|93355.8|93431.6|93368.2|93417.8|93353.4|34
1644816360000|2022-02-14 05:26:00|93429.4|93354.2|93429.4|93356.4|93431.1|93357.2|93427.2|93354.2|53
1644816370000|2022-02-14 05:26:10|93428.9|93356.3|93431.8|93352.1|93431.8|93356.3|93428.2|93352.1|53
1644816380000|2022-02-14 05:26:20|93429.8|93352.6|93428.7|93350.7|93430.7|93368.3|93415.4|93349.6|49
1644816390000|2022-02-14 05:26:30|93429|93350.4|93430|93353.5|93432|93354.2|93427.1|93349.4|53
1644816400000|2022-02-14 05:26:40|93429.1|93353.2|93428.1|93354.5|93430.6|93356.1|93427.2|93352.5|43
1644816410000|2022-02-14 05:26:50|93428.5|93354.2|93429.1|93356|93430.5|93356.8|93427.6|93353.1|42
1644816420000|2022-02-14 05:27:00|93428.9|93355.9|93429.8|93354|93432.6|93355.9|93428.9|93352|21
1644816430000|2022-02-14 05:27:10|93430.8|93353.3|93431.7|93355.8|93435.1|93367.2|93417.2|93350|15
1644816440000|2022-02-14 05:27:20|93430|93356.4|93429.6|93356.3|93432.6|93356.8|93429.4|93354.5|13
1644816450000|2022-02-14 05:27:30|93432.9|93353.4|93430|93358.1|93434.5|93358.6|93428.8|93353|26
1644816460000|2022-02-14 05:27:40|93430.1|93357.9|93431.1|93355.3|93433.6|93358.1|93429.2|93355.2|22
1644816470000|2022-02-14 05:27:50|93431|93355.1|93431.7|93354.2|93431.8|93357.3|93428.1|93354.2|26
1644816480000|2022-02-14 05:28:00|93431.4|93354.4|93419.6|93369.6|93432.7|93369.6|93418.1|93354|32
1644816490000|2022-02-14 05:28:10|93429.4|93358.8|93435.2|93357.8|93436|93370.5|93418.8|93355.3|48
1644816500000|2022-02-14 05:28:20|93422.9|93372.9|93435.7|93357.7|93441.2|93373.3|93422.9|93356.5|66
1644816510000|2022-02-14 05:28:30|93437.7|93356.8|93439.3|93356.5|93439.3|93359.3|93436|93356.1|26
1644816520000|2022-02-14 05:28:40|93438.9|93356.2|93439.1|93360.2|93440.9|93360.8|93434.7|93355.3|54
1644816530000|2022-02-14 05:28:50|93437.5|93360|93438.6|93355.9|93440.8|93362.2|93433.9|93355.9|53
1644816540000|2022-02-14 05:29:00|93437.7|93356.1|93437|93359.3|93440.6|93371.4|93421.4|93356.1|58
1644816550000|2022-02-14 05:29:10|93440.1|93356.9|93437.3|93358.4|93440.1|93360.7|93434.2|93356.5|54
1644816560000|2022-02-14 05:29:20|93436.6|93359.2|93433.7|93359.9|93439|93362.4|93432.2|93358.4|46
1644816570000|2022-02-14 05:29:30|93433.1|93359.7|93433.4|93358.5|93435.1|93362|93432|93358.3|28
1644816580000|2022-02-14 05:29:40|93433.5|93360.4|93431.8|93359.9|93436.6|93371|93421|93356.3|14
1644816590000|2022-02-14 05:29:50|93436.2|93356.8|93432.4|93353.9|93438.1|93360|93431.4|93350.9|42
1644816600000|2022-02-14 05:30:00|93435.5|93353.3|93432.8|93355.5|93436.3|93358.6|93430.4|93351.2|62
1644816610000|2022-02-14 05:30:10|93433|93358.2|93429.9|93356|93433.9|93358.2|93429.1|93353.7|30
1644816620000|2022-02-14 05:30:20|93429.7|93354.4|93429.7|93353.4|93431.2|93355.4|93427.1|93353.1|51
1644816630000|2022-02-14 05:30:30|93429.9|93353.5|93425.3|93350|93433.1|93367|93414.5|93342.9|51
1644816640000|2022-02-14 05:30:40|93427|93348.8|93412.1|93362.1|93434.6|93362.1|93412.1|93342.2|67
1644816650000|2022-02-14 05:30:50|93412.2|93362.2|93415|93365|93425.3|93365|93411.7|93351.6|30
1644816660000|2022-02-14 05:31:00|93414.7|93364.7|93415.8|93365.8|93431|93367.1|93414.4|93350.5|29
1644816670000|2022-02-14 05:31:10|93426.7|93355.8|93415.1|93365.1|93429|93365.3|93415.1|93353.4|17
1644816680000|2022-02-14 05:31:20|93415.3|93365.3|93414.6|93364.6|93424.9|93365.4|93412.8|93354.7|16
1644816690000|2022-02-14 05:31:30|93414.5|93364.5|93426.6|93352.3|93434|93364.6|93414.1|93346.4|15
1644816700000|2022-02-14 05:31:40|93427.7|93351.7|93413.3|93363.3|93428.6|93363.3|93413.3|93351.7|9
1644816710000|2022-02-14 05:31:50|93413.2|93363.2|93414.6|93364.6|93414.6|93364.6|93413.2|93363.2|13
1644816720000|2022-02-14 05:32:00|93414.4|93364.4|93413.4|93363.4|93428.4|93365.3|93413.4|93352.6|20
1644816730000|2022-02-14 05:32:10|93413.5|93363.5|93414.9|93364.9|93414.9|93364.9|93413.3|93363.3|18
1644816740000|2022-02-14 05:32:20|93415|93365|93428.3|93353.2|93428.3|93365.3|93415|93353.2|9
1644816750000|2022-02-14 05:32:30|93427.6|93353.8|93425.2|93354.8|93428.4|93365.5|93413.5|93353.1|20
1644816760000|2022-02-14 05:32:40|93415|93365|93414.1|93364.1|93427.3|93365.2|93413.4|93353.4|19
1644816770000|2022-02-14 05:32:50|93414.2|93364.2|93415.1|93365.1|93427.3|93365.4|93414.2|93354.4|11
1644816780000|2022-02-14 05:33:00|93415|93365|93425|93354.8|93426.5|93365.1|93414.4|93354|21
1644816790000|2022-02-14 05:33:10|93415|93365|93414.8|93364.8|93426.3|93365.1|93414.1|93354.2|20
1644816800000|2022-02-14 05:33:20|93414.4|93364.4|93424.8|93354.4|93425.2|93365.1|93413.9|93354.4|12
1644816810000|2022-02-14 05:33:30|93425.2|93354.2|93413|93363|93426.7|93364.4|93410.4|93352.8|28
1644816820000|2022-02-14 05:33:40|93412.6|93362.6|93412.4|93362.4|93425|93363.9|93412.2|93350.8|18
1644816830000|2022-02-14 05:33:50|93411.8|93361.8|93412.7|93362.7|93423.4|93362.7|93411.8|93351.5|10
1644816840000|2022-02-14 05:34:00|93423.2|93353|93412.3|93362.3|93423.2|93363.6|93412|93353|20
1644816850000|2022-02-14 05:34:10|93412.2|93362.2|93410.2|93360.2|93422.1|93362.4|93409.4|93348.9|26
1644816860000|2022-02-14 05:34:20|93409.6|93359.6|93422.5|93347.2|93422.6|93362|93409.5|93346.8|22
1644816870000|2022-02-14 05:34:30|93412.3|93362.3|93407.9|93357.9|93422|93362.3|93407.3|93348.8|17
1644816880000|2022-02-14 05:34:40|93407.3|93357.3|93405.9|93355.9|93416.2|93357.9|93405.9|93345.9|15
1644816890000|2022-02-14 05:34:50|93407.3|93357.3|93408.2|93358.2|93417.6|93358.4|93405.6|93345.8|12
1644816900000|2022-02-14 05:35:00|93408|93358|93405.9|93355.9|93408|93358|93404.2|93354.2|15
1644816910000|2022-02-14 05:35:10|93406.8|93356.8|93408.4|93334.3|93409.4|93356.8|93394|93333.5|25
1644816920000|2022-02-14 05:35:20|93407.9|93335.1|93394.6|93344.6|93410.3|93346.6|93393.8|93334.7|20
1644816930000|2022-02-14 05:35:30|93394.4|93344.4|93402.2|93331.3|93408.1|93345.2|93392.2|93331.2|25
1644816940000|2022-02-14 05:35:40|93403.1|93332.4|93406.2|93334.5|93406.2|93344.7|93393.7|93330.8|34
1644816950000|2022-02-14 05:35:50|93407|93333.9|93390.7|93340.7|93407|93341|93389.6|93327.9|26
1644816960000|2022-02-14 05:36:00|93391.1|93341.1|93390.7|93340.7|93402.3|93341.6|93390.7|93329.2|17
1644816970000|2022-02-14 05:36:10|93400.7|93330.6|93388.3|93338.3|93400.7|93340.9|93387.6|93330.6|20
1644816980000|2022-02-14 05:36:20|93388.7|93338.7|93391|93341|93402.4|93341|93388.7|93326.4|17
1644816990000|2022-02-14 05:36:30|93401|93330.7|93393.9|93343.9|93406.8|93343.9|93389.5|93324.4|18
1644817000000|2022-02-14 05:36:40|93393.4|93343.4|93391.7|93341.7|93403.1|93343.5|93391.7|93331.5|19
1644817010000|2022-02-14 05:36:50|93392|93342|93400|93328.7|93403.6|93342|93388.8|93328.7|13
1644817020000|2022-02-14 05:37:00|93393.3|93343.3|93387.8|93337.8|93406|93343.3|93385.7|93322.8|16
1644817030000|2022-02-14 05:37:10|93400.2|93323|93391.2|93341.2|93400.9|93341.2|93385|93322.7|29
1644817040000|2022-02-14 05:37:20|93390.8|93340.8|93391|93341|93391.3|93341.3|93387.9|93337.9|30
1644817050000|2022-02-14 05:37:30|93391.2|93341.2|93390.9|93340.9|93391.2|93341.2|93390.3|93340.3|16
1644817060000|2022-02-14 05:37:40|93390.7|93340.7|93390|93340|93391.5|93341.5|93390|93340|16
1644817070000|2022-02-14 05:37:50|93390.2|93340.2|93390.7|93340.7|93402.6|93341.6|93389.9|93330.2|15
1644817080000|2022-02-14 05:38:00|93389.7|93339.7|93387.3|93337.3|93400.7|93339.8|93387.3|93329|18
1644817090000|2022-02-14 05:38:10|93387.8|93337.8|93385.3|93335.3|93388.2|93338.2|93384.4|93334.4|14
1644817100000|2022-02-14 05:38:20|93384.9|93334.9|93383.9|93333.9|93387.2|93337.2|93383|93333|21
1644817110000|2022-02-14 05:38:30|93385|93335|93381.6|93331.6|93385|93335|93380.2|93330.2|28
1644817120000|2022-02-14 05:38:40|93381.5|93331.5|93379.4|93329.4|93381.7|93331.7|93378.9|93328.9|20
1644817130000|2022-02-14 05:38:50|93379.5|93329.5|93380.6|93330.6|93380.6|93330.6|93379|93329|18
1644817140000|2022-02-14 05:39:00|93380.1|93330.1|93379.2|93329.2|93381|93331|93378.9|93328.9|13
1644817150000|2022-02-14 05:39:10|93378.9|93328.9|93373.6|93323.6|93387.6|93329.5|93373.6|93314.7|22
1644817160000|2022-02-14 05:39:20|93373.8|93323.8|93375.6|93325.6|93385.9|93325.9|93373.8|93315.8|18
1644817170000|2022-02-14 05:39:30|93375.7|93325.7|93375.3|93325.3|93375.7|93325.7|93374.7|93324.7|11
1644817180000|2022-02-14 05:39:40|93375.2|93325.2|93374.6|93324.6|93375.3|93325.3|93372.7|93322.7|24
1644817190000|2022-02-14 05:39:50|93374.8|93324.8|93372.7|93322.7|93374.8|93324.8|93370.3|93320.3|26
1644817200000|2022-02-14 05:40:00|93373.6|93323.6|93384.6|93314.3|93384.6|93324.9|93372.7|93314.1|20
1644817210000|2022-02-14 05:40:10|93384.8|93314.2|93364.3|93314.3|93384.8|93324.9|93362.9|93306.3|25
1644817220000|2022-02-14 05:40:20|93365|93315|93366.1|93316.1|93376.4|93317.3|93363.8|93306.2|26
1644817230000|2022-02-14 05:40:30|93377.5|93302.6|93364.5|93314.5|93377.5|93315.3|93363.5|93302.6|24
1644817240000|2022-02-14 05:40:40|93364.2|93314.2|93362.2|93312.2|93364.8|93314.8|93361.9|93311.9|19
1644817250000|2022-02-14 05:40:50|93362.7|93312.7|93361.9|93311.9|93362.7|93312.7|93361.6|93311.6|18
1644817260000|2022-02-14 05:41:00|93362.3|93312.3|93369.6|93319.6|93375.7|93319.6|93362.3|93298.2|37
1644817270000|2022-02-14 05:41:10|93382|93308.7|93370.2|93320.2|93382.6|93322.2|93370.2|93308.5|25
1644817280000|2022-02-14 05:41:20|93370.5|93320.5|93370.7|93320.7|93381.4|93321.3|93369.9|93310.1|20
1644817290000|2022-02-14 05:41:30|93370.3|93320.3|93371.9|93321.9|93372|93322|93370.3|93320.3|16
1644817300000|2022-02-14 05:41:40|93372.1|93322.1|93381.2|93308.8|93381.2|93322.1|93370.1|93308.6|22
1644817310000|2022-02-14 05:41:50|93380.7|93309.3|93366.5|93316.5|93380.9|93318.9|93365.4|93308.3|27
1644817320000|2022-02-14 05:42:00|93365.7|93315.7|93368.1|93318.1|93368.2|93318.2|93364.9|93314.9|27
1644817330000|2022-02-14 05:42:10|93368.3|93318.3|93369.7|93319.7|93369.7|93319.7|93367.6|93317.6|15
1644817340000|2022-02-14 05:42:20|93369.5|93319.5|93369.6|93319.6|93370|93320|93369.4|93319.4|11
1644817350000|2022-02-14 05:42:30|93369.8|93319.8|93368.5|93318.5|93369.9|93319.9|93368.4|93318.4|19
1644817360000|2022-02-14 05:42:40|93368.4|93318.4|93370.2|93320.2|93370.6|93320.6|93368.3|93318.3|18
1644817370000|2022-02-14 05:42:50|93370.9|93320.9|93366.2|93316.2|93370.9|93320.9|93366.2|93316.2|25
1644817380000|2022-02-14 05:43:00|93366.9|93316.9|93366.1|93316.1|93367|93317|93365.4|93315.4|24
1644817390000|2022-02-14 05:43:10|93366.4|93316.4|93368.7|93318.7|93368.7|93318.7|93366.1|93316.1|18
1644817400000|2022-02-14 05:43:20|93369.4|93319.4|93368|93318|93369.4|93319.4|93367.9|93317.9|16
1644817410000|2022-02-14 05:43:30|93368.2|93318.2|93366.9|93316.9|93368.2|93318.2|93366.7|93316.7|13
1644817420000|2022-02-14 05:43:40|93367.3|93317.3|93365.5|93315.5|93367.3|93317.3|93364.9|93314.9|18
1644817430000|2022-02-14 05:43:50|93365.3|93315.3|93363.2|93313.2|93365.5|93315.5|93363.2|93313.2|23
1644817440000|2022-02-14 05:44:00|93362.9|93312.9|93361.3|93311.3|93362.9|93312.9|93361|93311|23
1644817450000|2022-02-14 05:44:10|93361.5|93311.5|93359.7|93309.7|93361.5|93311.5|93359.7|93309.7|25
1644817460000|2022-02-14 05:44:20|93359.5|93309.5|93360.1|93310.1|93360.7|93310.7|93359.5|93309.5|14
1644817470000|2022-02-14 05:44:30|93360.2|93310.2|93360.9|93310.9|93361.3|93311.3|93359.6|93309.6|24
1644817480000|2022-02-14 05:44:40|93361.3|93311.3|93361.4|93311.4|93361.9|93311.9|93360.7|93310.7|18
1644817490000|2022-02-14 05:44:50|93361.3|93311.3|93360.9|93310.9|93371.1|93312|93360.5|93300.1|15
1644817500000|2022-02-14 05:45:00|93370.9|93300.5|93359.8|93309.8|93371|93312.2|93359.4|93300.5|19
1644817510000|2022-02-14 05:45:10|93360.2|93310.2|93360.4|93310.4|93360.4|93310.4|93359.3|93309.3|19
1644817520000|2022-02-14 05:45:20|93360.1|93310.1|93360.7|93310.7|93360.8|93310.8|93359.8|93309.8|19
1644817530000|2022-02-14 05:45:30|93360.9|93310.9|93367|93317|93367|93317|93360.9|93310.9|25
1644817540000|2022-02-14 05:45:40|93367.3|93317.3|93365.3|93315.3|93368.6|93318.6|93365.2|93315.2|30
1644817550000|2022-02-14 05:45:50|93365.5|93315.5|93361.7|93311.7|93365.5|93315.5|93361.7|93311.7|23
1644817560000|2022-02-14 05:46:00|93361.5|93311.5|93360|93310|93361.6|93311.6|93358.8|93308.8|14
1644817570000|2022-02-14 05:46:10|93359.9|93309.9|93359.2|93309.2|93369.4|93310.2|93358.7|93297.5|25
1644817580000|2022-02-14 05:46:20|93358.8|93308.8|93359.4|93309.4|93359.4|93309.4|93357.9|93307.9|27
1644817590000|2022-02-14 05:46:30|93359.3|93309.3|93357.5|93307.5|93359.3|93309.3|93357.5|93307.5|23
1644817600000|2022-02-14 05:46:40|93357.3|93307.3|93360|93310|93361.1|93311.1|93356.5|93306.5|23
1644817610000|2022-02-14 05:46:50|93360.3|93310.3|93358|93308|93361.7|93311.7|93357.3|93307.3|28
1644817620000|2022-02-14 05:47:00|93357.9|93307.9|93360|93310|93360.8|93310.8|93356.5|93306.5|30
1644817630000|2022-02-14 05:47:10|93360.2|93310.2|93362.7|93312.7|93363.6|93313.6|93360.2|93310.2|27
1644817640000|2022-02-14 05:47:20|93362.3|93312.3|93365.7|93315.7|93366|93316|93362.3|93312.3|21
1644817650000|2022-02-14 05:47:30|93365.8|93315.8|93364.9|93314.9|93367.9|93317.9|93364.9|93314.9|25
1644817660000|2022-02-14 05:47:40|93365|93315|93362.6|93312.6|93365.4|93315.4|93362.6|93312.6|16
1644817670000|2022-02-14 05:47:50|93361.9|93311.9|93360.8|93310.8|93361.9|93311.9|93360.5|93310.5|21
1644817680000|2022-02-14 05:48:00|93360.5|93310.5|93361.1|93311.1|93361.7|93311.7|93360.5|93310.5|21
1644817690000|2022-02-14 05:48:10|93360.8|93310.8|93360.1|93310.1|93361.5|93311.5|93360.1|93310.1|11
1644817700000|2022-02-14 05:48:20|93359.1|93309.1|93357.7|93307.7|93360.6|93310.6|93357.7|93307.7|22
1644817710000|2022-02-14 05:48:30|93357.9|93307.9|93358.1|93308.1|93358.2|93308.2|93356|93306|23
1644817720000|2022-02-14 05:48:40|93358.2|93308.2|93358.5|93308.5|93358.5|93308.5|93357.8|93307.8|23
1644817730000|2022-02-14 05:48:50|93357.7|93307.7|93358.2|93308.2|93359.7|93309.7|93357.7|93307.7|24
1644817740000|2022-02-14 05:49:00|93358.1|93308.1|93358.8|93308.8|93358.9|93308.9|93357.9|93307.9|14
1644817750000|2022-02-14 05:49:10|93358.7|93308.7|93357.8|93307.8|93358.9|93308.9|93357.7|93307.7|16
1644817760000|2022-02-14 05:49:20|93357.6|93307.6|93356.6|93306.6|93357.9|93307.9|93356.1|93306.1|26
1644817770000|2022-02-14 05:49:30|93356.4|93306.4|93357|93307|93357.5|93307.5|93355.9|93305.9|21
1644817780000|2022-02-14 05:49:40|93357.6|93307.6|93356.9|93306.9|93357.6|93307.6|93356|93306|18
1644817790000|2022-02-14 05:49:50|93356.7|93306.7|93357.2|93307.2|93357.4|93307.4|93356.5|93306.5|10
1644817800000|2022-02-14 05:50:00|93357|93307|93356.4|93306.4|93357|93307|93356.4|93306.4|9
1644817810000|2022-02-14 05:50:10|93356|93306|93357|93307|93357|93307|93355.8|93305.8|10
1644817820000|2022-02-14 05:50:20|93356.9|93306.9|93355.8|93305.8|93356.9|93306.9|93355.5|93305.5|7
1644817830000|2022-02-14 05:50:30|93355.9|93305.9|93356.2|93306.2|93356.5|93306.5|93355.9|93305.9|15
1644817840000|2022-02-14 05:50:40|93356.5|93306.5|93356.6|93306.6|93357.1|93307.1|93355.9|93305.9|7
1644817850000|2022-02-14 05:50:50|93356.2|93306.2|93356.4|93306.4|93356.5|93306.5|93355.7|93305.7|8
1644817860000|2022-02-14 05:51:00|93356.2|93306.2|93356.5|93306.5|93357.1|93307.1|93356.2|93306.2|7
1644817870000|2022-02-14 05:51:10|93356.3|93306.3|93356.2|93306.2|93356.4|93306.4|93355.7|93305.7|7
1644817880000|2022-02-14 05:51:20|93356.3|93306.3|93355.2|93305.2|93365.9|93306.4|93354.3|93294.7|24
1644817890000|2022-02-14 05:51:30|93355.1|93305.1|93355|93305|93355.4|93305.4|93354.8|93304.8|19
1644817900000|2022-02-14 05:51:40|93355.3|93305.3|93355.3|93305.3|93355.4|93305.4|93354.7|93304.7|14
1644817910000|2022-02-14 05:51:50|93355.5|93305.5|93348.1|93298.1|93359|93305.5|93348.1|93287.1|20
1644817920000|2022-02-14 05:52:00|93348.7|93298.7|93348.5|93298.5|93349.4|93299.4|93347.6|93297.6|19
1644817930000|2022-02-14 05:52:10|93348.4|93298.4|93344.3|93294.3|93348.5|93298.5|93344.1|93294.1|21
1644817940000|2022-02-14 05:52:20|93343.4|93293.4|93345.3|93295.3|93345.6|93295.6|93343.4|93293.4|19
1644817950000|2022-02-14 05:52:30|93345.6|93295.6|93344.4|93294.4|93345.6|93295.6|93344.4|93294.4|17
1644817960000|2022-02-14 05:52:40|93343.3|93293.3|93342.8|93292.8|93343.3|93293.3|93342.6|93292.6|13
1644817970000|2022-02-14 05:52:50|93342.6|93292.6|93342.8|93292.8|93343.5|93293.5|93342.4|93292.4|19
1644817980000|2022-02-14 05:53:00|93343.1|93293.1|93341|93291|93343.1|93293.1|93339.4|93289.4|30
1644817990000|2022-02-14 05:53:10|93341.2|93291.2|93340.5|93290.5|93341.4|93291.4|93340.4|93290.4|19
1644818000000|2022-02-14 05:53:20|93340.2|93290.2|93340.9|93290.9|93341|93291|93339.8|93289.8|22
1644818010000|2022-02-14 05:53:30|93340.8|93290.8|93350.5|93280.3|93350.7|93290.8|93340.1|93279.7|17
1644818020000|2022-02-14 05:53:40|93340.2|93290.2|93345.4|93295.4|93346.1|93296.1|93339.5|93289.5|32
1644818030000|2022-02-14 05:53:50|93344.3|93294.3|93348.3|93298.3|93348.3|93298.3|93344.2|93294.2|22
1644818040000|2022-02-14 05:54:00|93348.5|93298.5|93350.4|93300.4|93351.1|93301.1|93348.1|93298.1|16
1644818050000|2022-02-14 05:54:10|93361.2|93290.2|93352.4|93302.4|93365|93302.4|93351.1|93289.3|22
1644818060000|2022-02-14 05:54:20|93362.3|93292.2|93352|93302|93362.3|93302.9|93352|93292.2|16
1644818070000|2022-02-14 05:54:30|93351.7|93301.7|93343.9|93293.9|93355.4|93301.7|93343.9|93284.5|28
1644818080000|2022-02-14 05:54:40|93342.7|93292.7|93344.1|93294.1|93344.7|93294.7|93342.7|93292.7|20
1644818090000|2022-02-14 05:54:50|93344|93294|93344.4|93294.4|93344.8|93294.8|93344|93294|11
1644818100000|2022-02-14 05:55:00|93344.3|93294.3|93345.1|93295.1|93345.4|93295.4|93343.8|93293.8|21
1644818110000|2022-02-14 05:55:10|93346.7|93296.7|93344.7|93294.7|93346.7|93296.7|93344.3|93294.3|10
1644818120000|2022-02-14 05:55:20|93344.9|93294.9|93345|93295|93345.4|93295.4|93344.1|93294.1|17
1644818130000|2022-02-14 05:55:30|93345.3|93295.3|93347.8|93297.8|93347.8|93297.8|93343.8|93293.8|20
1644818140000|2022-02-14 05:55:40|93346.8|93296.8|93346.5|93296.5|93346.8|93296.8|93345.4|93295.4|21
1644818150000|2022-02-14 05:55:50|93345.9|93295.9|93346.7|93296.7|93346.9|93296.9|93345.6|93295.6|16
1644818160000|2022-02-14 05:56:00|93347.1|93297.1|93349.1|93299.1|93359.4|93299.2|93347|93289.1|22
1644818170000|2022-02-14 05:56:10|93349.6|93299.6|93349.3|93299.3|93349.7|93299.7|93348.2|93298.2|18
1644818180000|2022-02-14 05:56:20|93349.1|93299.1|93350.2|93300.2|93350.7|93300.7|93348.1|93298.1|29
1644818190000|2022-02-14 05:56:30|93350.5|93300.5|93354.5|93304.5|93354.5|93304.5|93350.5|93300.5|32
1644818200000|2022-02-14 05:56:40|93354.4|93304.4|93356.6|93306.6|93356.9|93306.9|93354.4|93304.4|26
1644818210000|2022-02-14 05:56:50|93356.5|93306.5|93354.4|93304.4|93367.8|93306.8|93354.4|93296|35
1644818220000|2022-02-14 05:57:00|93354.5|93304.5|93356|93306|93356|93306|93354.4|93304.4|35
1644818230000|2022-02-14 05:57:10|93355.9|93305.9|93351.7|93301.7|93357|93307|93351.3|93301.3|36
1644818240000|2022-02-14 05:57:20|93351.6|93301.6|93350.6|93300.6|93353.1|93303.1|93350.5|93300.5|18
1644818250000|2022-02-14 05:57:30|93350.9|93300.9|93350.6|93300.6|93351.4|93301.4|93350.4|93300.4|22
1644818260000|2022-02-14 05:57:40|93350.7|93300.7|93350.8|93300.8|93351.2|93301.2|93350.4|93300.4|21
1644818270000|2022-02-14 05:57:50|93350.9|93300.9|93352.1|93302.1|93352.1|93302.1|93350.7|93300.7|14
1644818280000|2022-02-14 05:58:00|93352.7|93302.7|93352|93302|93353.7|93303.7|93351.5|93301.5|41
1644818290000|2022-02-14 05:58:10|93351.6|93301.6|93352.9|93302.9|93354|93304|93351.6|93301.6|36
1644818300000|2022-02-14 05:58:20|93353.7|93303.7|93350.5|93300.5|93354.4|93304.4|93350.5|93300.5|31
1644818310000|2022-02-14 05:58:30|93351.1|93301.1|93349.1|93299.1|93351.1|93301.1|93348.2|93298.2|27
1644818320000|2022-02-14 05:58:40|93349.2|93299.2|93349.6|93299.6|93350|93300|93348.1|93298.1|20
1644818330000|2022-02-14 05:58:50|93349.7|93299.7|93351.7|93301.7|93351.7|93301.7|93349.7|93299.7|27
1644818340000|2022-02-14 05:59:00|93351.8|93301.8|93349.7|93299.7|93352.7|93302.7|93349.5|93299.5|35
1644818350000|2022-02-14 05:59:10|93350.3|93300.3|93350|93300|93353|93303|93349.2|93299.2|23
1644818360000|2022-02-14 05:59:20|93349.7|93299.7|93347.4|93297.4|93352.7|93302.7|93343.5|93293.5|34
1644818370000|2022-02-14 05:59:30|93347.5|93297.5|93348.8|93298.8|93348.8|93298.8|93346.6|93296.6|14
1644818380000|2022-02-14 05:59:40|93348.9|93298.9|93347.3|93297.3|93348.9|93298.9|93346.8|93296.8|17
1644818390000|2022-02-14 05:59:50|93347.2|93297.2|93348.1|93298.1|93348.1|93298.1|93347|93297|15
1644818400000|2022-02-14 06:00:00|93348|93298|93353.2|93303.2|93354.6|93304.6|93347.3|93297.3|45
1644818410000|2022-02-14 06:00:10|93353.6|93303.6|93355|93305|93355.3|93305.3|93350.7|93300.7|30
1644818420000|2022-02-14 06:00:20|93354.5|93304.5|93359.5|93309.5|93359.7|93309.7|93354.3|93304.3|28
1644818430000|2022-02-14 06:00:30|93360|93310|93359|93309|93360|93310|93357.7|93307.7|26
1644818440000|2022-02-14 06:00:40|93358.7|93308.7|93356|93306|93359.1|93309.1|93355.8|93305.8|28
1644818450000|2022-02-14 06:00:50|93355.9|93305.9|93355.5|93305.5|93356.4|93306.4|93355|93305|20
1644818460000|2022-02-14 06:01:00|93355.6|93305.6|93354.7|93304.7|93356|93306|93354.3|93304.3|20
1644818470000|2022-02-14 06:01:10|93355|93305|93356.4|93306.4|93357.3|93307.3|93354.9|93304.9|21
1644818480000|2022-02-14 06:01:20|93357.4|93307.4|93356.3|93306.3|93359.9|93309.9|93354.9|93304.9|30
1644818490000|2022-02-14 06:01:30|93355.6|93305.6|93345.1|93295.1|93355.6|93305.6|93345.1|93295.1|39
1644818500000|2022-02-14 06:01:40|93345.3|93295.3|93345|93295|93348.8|93298.8|93344.2|93294.2|36
1644818510000|2022-02-14 06:01:50|93344.6|93294.6|93344.3|93294.3|93344.6|93294.6|93343.5|93293.5|16
1644818520000|2022-02-14 06:02:00|93344.4|93294.4|93343.3|93293.3|93344.4|93294.4|93342.9|93292.9|28
1644818530000|2022-02-14 06:02:10|93345.8|93295.8|93344.5|93294.5|93347.8|93297.8|93342.3|93292.3|44
1644818540000|2022-02-14 06:02:20|93344.2|93294.2|93345.5|93295.5|93346|93296|93344.1|93294.1|28
1644818550000|2022-02-14 06:02:30|93345.7|93295.7|93349.8|93299.8|93349.9|93299.9|93345.1|93295.1|20
1644818560000|2022-02-14 06:02:40|93349.9|93299.9|93349.2|93299.2|93351.3|93301.3|93349|93299|22
1644818570000|2022-02-14 06:02:50|93349.7|93299.7|93348.5|93298.5|93349.7|93299.7|93348.4|93298.4|15
1644818580000|2022-02-14 06:03:00|93348.3|93298.3|93348.3|93298.3|93349.1|93299.1|93347.9|93297.9|19
1644818590000|2022-02-14 06:03:10|93348.9|93298.9|93350.3|93300.3|93351.3|93301.3|93347.8|93297.8|15
1644818600000|2022-02-14 06:03:20|93349.7|93299.7|93352.1|93302.1|93352.3|93302.3|93347.1|93297.1|23
1644818610000|2022-02-14 06:03:30|93351.8|93301.8|93351.7|93301.7|93352.8|93302.8|93351.3|93301.3|20
1644818620000|2022-02-14 06:03:40|93352.3|93302.3|93352.3|93302.3|93353.3|93303.3|93351.7|93301.7|12
1644818630000|2022-02-14 06:03:50|93352|93302|93351.4|93301.4|93354|93304|93351.4|93301.4|20
1644818640000|2022-02-14 06:04:00|93351.2|93301.2|93350.7|93300.7|93352.3|93302.3|93348.2|93298.2|34
1644818650000|2022-02-14 06:04:10|93350.6|93300.6|93353.7|93303.7|93355.1|93305.1|93349.6|93299.6|18
1644818660000|2022-02-14 06:04:20|93353.6|93303.6|93352.1|93302.1|93353.7|93303.7|93349.5|93299.5|22
1644818670000|2022-02-14 06:04:30|93352.3|93302.3|93353.3|93303.3|93354.2|93304.2|93352.3|93302.3|17
1644818680000|2022-02-14 06:04:40|93353.6|93303.6|93350.6|93300.6|93353.9|93303.9|93350.6|93300.6|24
1644818690000|2022-02-14 06:04:50|93351.2|93301.2|93353.4|93303.4|93354.2|93304.2|93350.3|93300.3|17
1644818700000|2022-02-14 06:05:00|93353.9|93303.9|93350.1|93300.1|93354|93304|93349.8|93299.8|28
1644818710000|2022-02-14 06:05:10|93350.7|93300.7|93352|93302|93353.7|93303.7|93350.2|93300.2|32
1644818720000|2022-02-14 06:05:20|93351.9|93301.9|93354.9|93304.9|93356.3|93306.3|93351.9|93301.9|15
1644818730000|2022-02-14 06:05:30|93354|93304|93352.6|93302.6|93354.1|93304.1|93352.1|93302.1|23
1644818740000|2022-02-14 06:05:40|93352.3|93302.3|93348.6|93298.6|93354.2|93304.2|93347|93297|34
1644818750000|2022-02-14 06:05:50|93348.4|93298.4|93348.8|93298.8|93349.7|93299.7|93346.1|93296.1|37
1644818760000|2022-02-14 06:06:00|93348.7|93298.7|93352.3|93302.3|93354.5|93304.5|93348.4|93298.4|24
1644818770000|2022-02-14 06:06:10|93352.2|93302.2|93355.3|93305.3|93357.3|93307.3|93352.2|93302.2|34
1644818780000|2022-02-14 06:06:20|93354.9|93304.9|93357.2|93307.2|93357.9|93307.9|93353.6|93303.6|34
1644818790000|2022-02-14 06:06:30|93357.3|93307.3|93361.6|93311.6|93363.1|93313.1|93357.3|93307.3|32
1644818800000|2022-02-14 06:06:40|93361.7|93311.7|93362.6|93312.6|93364.5|93314.5|93361.3|93311.3|27
1644818810000|2022-02-14 06:06:50|93362.3|93312.3|93369.6|93319.6|93372.3|93322.3|93362.3|93312.3|35
1644818820000|2022-02-14 06:07:00|93369.8|93319.8|93377.3|93327.3|93378.9|93328.9|93369.2|93319.2|35
1644818830000|2022-02-14 06:07:10|93377.7|93327.7|93373.2|93323.2|93378.4|93328.4|93373.2|93323.2|35
1644818840000|2022-02-14 06:07:20|93373.1|93323.1|93374|93324|93374|93324|93373|93323|25
1644818850000|2022-02-14 06:07:30|93373.9|93323.9|93377.3|93327.3|93378.7|93328.7|93373.9|93323.9|43
1644818860000|2022-02-14 06:07:40|93376.9|93326.9|93375.5|93325.5|93377.7|93327.7|93372.3|93322.3|43
1644818870000|2022-02-14 06:07:50|93375.4|93325.4|93375.8|93325.8|93377.2|93327.2|93375.2|93325.2|21
1644818880000|2022-02-14 06:08:00|93376.3|93326.3|93375.9|93325.9|93377.6|93327.6|93375.8|93325.8|14
1644818890000|2022-02-14 06:08:10|93373.2|93323.2|93374.6|93324.6|93377.3|93327.3|93373.2|93323.2|24
1644818900000|2022-02-14 06:08:20|93374.4|93324.4|93371.6|93321.6|93374.4|93324.4|93369.4|93319.4|26
1644818910000|2022-02-14 06:08:30|93371.1|93321.1|93365.3|93315.3|93371.1|93321.1|93364.9|93314.9|36
1644818920000|2022-02-14 06:08:40|93365|93315|93366.7|93316.7|93366.7|93316.7|93365|93315|21
1644818930000|2022-02-14 06:08:50|93367|93317|93367.3|93317.3|93367.9|93317.9|93366.8|93316.8|13
1644818940000|2022-02-14 06:09:00|93367.2|93317.2|93367.7|93317.7|93368.1|93318.1|93365.9|93315.9|20
1644818950000|2022-02-14 06:09:10|93370|93320|93369.3|93319.3|93370.5|93320.5|93368.1|93318.1|24
1644818960000|2022-02-14 06:09:20|93369.2|93319.2|93374.3|93324.3|93375.2|93325.2|93368.8|93318.8|26
1644818970000|2022-02-14 06:09:30|93374|93324|93371.3|93321.3|93374.7|93324.7|93371.3|93321.3|24
1644818980000|2022-02-14 06:09:40|93371.7|93321.7|93372.4|93322.4|93372.9|93322.9|93371.4|93321.4|28
1644818990000|2022-02-14 06:09:50|93372.3|93322.3|93373.4|93323.4|93373.9|93323.9|93371.6|93321.6|21
1644819000000|2022-02-14 06:10:00|93373|93323|93371.6|93321.6|93373.4|93323.4|93370.4|93320.4|35
1644819010000|2022-02-14 06:10:10|93372.8|93322.8|93372.4|93322.4|93372.8|93322.8|93370.3|93320.3|21
1644819020000|2022-02-14 06:10:20|93372.5|93322.5|93371.8|93321.8|93372.5|93322.5|93370.7|93320.7|19
1644819030000|2022-02-14 06:10:30|93371.6|93321.6|93370.9|93320.9|93372.5|93322.5|93370.2|93320.2|34
1644819040000|2022-02-14 06:10:40|93371|93321|93367.8|93317.8|93371.8|93321.8|93367.8|93317.8|22
1644819050000|2022-02-14 06:10:50|93367.1|93317.1|93363.4|93313.4|93367.1|93317.1|93362.7|93312.7|33
1644819060000|2022-02-14 06:11:00|93363.7|93313.7|93362.8|93312.8|93363.7|93313.7|93361.6|93311.6|17
1644819070000|2022-02-14 06:11:10|93362.4|93312.4|93362|93312|93362.8|93312.8|93360.7|93310.7|17
1644819080000|2022-02-14 06:11:20|93361.7|93311.7|93357.8|93307.8|93361.7|93311.7|93356.1|93306.1|35
1644819090000|2022-02-14 06:11:30|93357.2|93307.2|93356.6|93306.6|93358.7|93308.7|93356.6|93306.6|13
1644819100000|2022-02-14 06:11:40|93357.7|93307.7|93355|93305|93358.5|93308.5|93355|93305|19
1644819110000|2022-02-14 06:11:50|93355.1|93305.1|93360.1|93310.1|93360.7|93310.7|93351.4|93301.4|22
1644819120000|2022-02-14 06:12:00|93360|93310|93359.7|93309.7|93360|93310|93358|93308|26
1644819130000|2022-02-14 06:12:10|93359.4|93309.4|93358.6|93308.6|93360.8|93310.8|93358.1|93308.1|28
1644819140000|2022-02-14 06:12:20|93357.9|93307.9|93360.4|93310.4|93360.7|93310.7|93357.5|93307.5|24
1644819150000|2022-02-14 06:12:30|93360.3|93310.3|93362.4|93312.4|93363.4|93313.4|93360.2|93310.2|25
1644819160000|2022-02-14 06:12:40|93362.2|93312.2|93365.4|93315.4|93366|93316|93361.3|93311.3|25
1644819170000|2022-02-14 06:12:50|93365.5|93315.5|93366.4|93316.4|93367|93317|93365.5|93315.5|9
1644819180000|2022-02-14 06:13:00|93366.7|93316.7|93370.2|93320.2|93370.8|93320.8|93365.8|93315.8|33
1644819190000|2022-02-14 06:13:10|93370.6|93320.6|93372.8|93322.8|93374|93324|93369.3|93319.3|31
1644819200000|2022-02-14 06:13:20|93372.5|93322.5|93374.1|93324.1|93374.6|93324.6|93372.4|93322.4|21
1644819210000|2022-02-14 06:13:30|93374.4|93324.4|93373.6|93323.6|93375|93325|93373|93323|17
1644819220000|2022-02-14 06:13:40|93373.7|93323.7|93373.7|93323.7|93374.6|93324.6|93373.4|93323.4|15
1644819230000|2022-02-14 06:13:50|93373.6|93323.6|93373.1|93323.1|93377.8|93327.8|93373.1|93323.1|23
1644819240000|2022-02-14 06:14:00|93372.8|93322.8|93365.4|93315.4|93373.4|93323.4|93363.9|93313.9|38
1644819250000|2022-02-14 06:14:10|93365|93315|93363.1|93313.1|93366|93316|93362.7|93312.7|18
1644819260000|2022-02-14 06:14:20|93362.7|93312.7|93362.2|93312.2|93362.9|93312.9|93361.6|93311.6|14
1644819270000|2022-02-14 06:14:30|93362|93312|93367.4|93317.4|93368.3|93318.3|93362|93312|24
1644819280000|2022-02-14 06:14:40|93367.1|93317.1|93366.2|93316.2|93367.6|93317.6|93365.4|93315.4|16
1644819290000|2022-02-14 06:14:50|93366.1|93316.1|93369.1|93319.1|93369.6|93319.6|93366.1|93316.1|26
1644819300000|2022-02-14 06:15:00|93368.9|93318.9|93374.8|93324.8|93375.4|93325.4|93368.9|93318.9|34
1644819310000|2022-02-14 06:15:10|93374.1|93324.1|93374.1|93324.1|93374.4|93324.4|93372.6|93322.6|34
1644819320000|2022-02-14 06:15:20|93374.6|93324.6|93377.9|93327.9|93381.4|93331.4|93373.7|93323.7|34
1644819330000|2022-02-14 06:15:30|93380.2|93330.2|93381|93331|93381.8|93331.8|93380.2|93330.2|24
1644819340000|2022-02-14 06:15:40|93380.3|93330.3|93380.9|93330.9|93381.2|93331.2|93380.3|93330.3|28
1644819350000|2022-02-14 06:15:50|93380.3|93330.3|93388|93338|93389.9|93339.9|93380.3|93330.3|30
1644819360000|2022-02-14 06:16:00|93388.4|93338.4|93386|93336|93390.1|93340.1|93386|93336|22
1644819370000|2022-02-14 06:16:10|93386.5|93336.5|93386.4|93336.4|93388.6|93338.6|93385.3|93335.3|24
1644819380000|2022-02-14 06:16:20|93386.9|93336.9|93380.5|93330.5|93387.2|93337.2|93380.5|93330.5|25
1644819390000|2022-02-14 06:16:30|93380.8|93330.8|93382.3|93332.3|93384.6|93334.6|93380.5|93330.5|28
1644819400000|2022-02-14 06:16:40|93382.4|93332.4|93377.6|93327.6|93382.7|93332.7|93376.5|93326.5|43
1644819410000|2022-02-14 06:16:50|93378.5|93328.5|93379.1|93329.1|93382|93332|93378.2|93328.2|25
1644819420000|2022-02-14 06:17:00|93378.9|93328.9|93386.3|93336.3|93387|93337|93378.6|93328.6|28
1644819430000|2022-02-14 06:17:10|93386.1|93336.1|93385.5|93335.5|93386.3|93336.3|93384.8|93334.8|36
1644819440000|2022-02-14 06:17:20|93385.3|93335.3|93381.1|93331.1|93385.7|93335.7|93380.1|93330.1|33
1644819450000|2022-02-14 06:17:30|93381|93331|93381.6|93331.6|93383.1|93333.1|93380.6|93330.6|24
1644819460000|2022-02-14 06:17:40|93381.7|93331.7|93381.3|93331.3|93383.7|93333.7|93380.8|93330.8|22
1644819470000|2022-02-14 06:17:50|93381.8|93331.8|93389.8|93339.8|93390.5|93340.5|93381.8|93331.8|28
1644819480000|2022-02-14 06:18:00|93389.6|93339.6|93390.1|93340.1|93390.6|93340.6|93388.5|93338.5|18
1644819490000|2022-02-14 06:18:10|93391.5|93341.5|93392.6|93342.6|93394.6|93344.6|93389.6|93339.6|31
1644819500000|2022-02-14 06:18:20|93392.4|93342.4|93387.4|93337.4|93392.4|93342.4|93387.4|93337.4|36
1644819510000|2022-02-14 06:18:30|93387.5|93337.5|93393.7|93343.7|93395.7|93345.7|93387.5|93337.5|35
1644819520000|2022-02-14 06:18:40|93393.1|93343.1|93396.9|93346.9|93396.9|93346.9|93392.6|93342.6|26
1644819530000|2022-02-14 06:18:50|93397.8|93347.8|93398.4|93348.4|93398.8|93348.8|93394.7|93344.7|40
1644819540000|2022-02-14 06:19:00|93398.3|93348.3|93398.4|93348.4|93399|93349|93397.2|93347.2|28
1644819550000|2022-02-14 06:19:10|93398.5|93348.5|93396.8|93346.8|93398.5|93348.5|93395.2|93345.2|25
1644819560000|2022-02-14 06:19:20|93396.6|93346.6|93395.9|93345.9|93399|93349|93395|93345|35
1644819570000|2022-02-14 06:19:30|93395.7|93345.7|93392.6|93342.6|93395.7|93345.7|93392.6|93342.6|21
1644819580000|2022-02-14 06:19:40|93395.1|93345.1|93393.3|93343.3|93395.1|93345.1|93392|93342|13
1644819590000|2022-02-14 06:19:50|93393.8|93343.8|93386.6|93336.6|93393.8|93343.8|93386.1|93336.1|25
1644819600000|2022-02-14 06:20:00|93387.5|93337.5|93384.1|93334.1|93390.7|93340.7|93383|93333|44
1644819610000|2022-02-14 06:20:10|93383.9|93333.9|93383.7|93333.7|93384.8|93334.8|93381.7|93331.7|28
1644819620000|2022-02-14 06:20:20|93383.6|93333.6|93381.4|93331.4|93383.8|93333.8|93381.1|93331.1|24
1644819630000|2022-02-14 06:20:30|93381.5|93331.5|93383.7|93333.7|93384.7|93334.7|93381.2|93331.2|27
1644819640000|2022-02-14 06:20:40|93384.1|93334.1|93383.5|93333.5|93384.1|93334.1|93381.1|93331.1|22
1644819650000|2022-02-14 06:20:50|93383.3|93333.3|93382.3|93332.3|93383.7|93333.7|93381.7|93331.7|20
1644819660000|2022-02-14 06:21:00|93382.1|93332.1|93381.5|93331.5|93384.1|93334.1|93381.4|93331.4|27
1644819670000|2022-02-14 06:21:10|93381.3|93331.3|93380.1|93330.1|93382.5|93332.5|93379.4|93329.4|28
1644819680000|2022-02-14 06:21:20|93380.3|93330.3|93382.3|93332.3|93382.7|93332.7|93380|93330|24
1644819690000|2022-02-14 06:21:30|93382.2|93332.2|93382.8|93332.8|93383.9|93333.9|93381.8|93331.8|23
1644819700000|2022-02-14 06:21:40|93383.2|93333.2|93388.6|93338.6|93389.1|93339.1|93381.9|93331.9|20
1644819710000|2022-02-14 06:21:50|93388.3|93338.3|93387.8|93337.8|93390|93340|93387.8|93337.8|32
1644819720000|2022-02-14 06:22:00|93388.3|93338.3|93388.4|93338.4|93389.2|93339.2|93387.6|93337.6|19
1644819730000|2022-02-14 06:22:10|93388.1|93338.1|93386.7|93336.7|93390.8|93340.8|93386.7|93336.7|36
1644819740000|2022-02-14 06:22:20|93386.5|93336.5|93388.4|93338.4|93388.8|93338.8|93384.6|93334.6|30
1644819750000|2022-02-14 06:22:30|93388.6|93338.6|93385.4|93335.4|93388.9|93338.9|93385|93335|19
1644819760000|2022-02-14 06:22:40|93385.6|93335.6|93381.4|93331.4|93386.5|93336.5|93380.4|93330.4|24
1644819770000|2022-02-14 06:22:50|93381.5|93331.5|93375.4|93325.4|93382.9|93332.9|93374.6|93324.6|33
1644819780000|2022-02-14 06:23:00|93375.1|93325.1|93376|93326|93376.7|93326.7|93374.2|93324.2|24
1644819790000|2022-02-14 06:23:10|93375.5|93325.5|93375.2|93325.2|93376.5|93326.5|93374.8|93324.8|18
1644819800000|2022-02-14 06:23:20|93374.9|93324.9|93371|93321|93377.1|93327.1|93371|93321|34
1644819810000|2022-02-14 06:23:30|93371.5|93321.5|93374.1|93324.1|93375.4|93325.4|93371.2|93321.2|19
1644819820000|2022-02-14 06:23:40|93374.4|93324.4|93373.2|93323.2|93374.9|93324.9|93373.2|93323.2|15
1644819830000|2022-02-14 06:23:50|93373.3|93323.3|93373.1|93323.1|93374|93324|93372.2|93322.2|21
1644819840000|2022-02-14 06:24:00|93373.4|93323.4|93375.7|93325.7|93376.1|93326.1|93373.2|93323.2|19
1644819850000|2022-02-14 06:24:10|93376.1|93326.1|93378|93328|93378|93328|93375.7|93325.7|15
1644819860000|2022-02-14 06:24:20|93377.3|93327.3|93370.1|93320.1|93377.4|93327.4|93370.1|93320.1|28
1644819870000|2022-02-14 06:24:30|93370.4|93320.4|93369.8|93319.8|93371|93321|93369.5|93319.5|18
1644819880000|2022-02-14 06:24:40|93370|93320|93369.1|93319.1|93370|93320|93368.8|93318.8|9
1644819890000|2022-02-14 06:24:50|93369.8|93319.8|93371.2|93321.2|93371.4|93321.4|93369.2|93319.2|13
1644819900000|2022-02-14 06:25:00|93371.3|93321.3|93367.2|93317.2|93371.5|93321.5|93365.4|93315.4|19
1644819910000|2022-02-14 06:25:10|93367.3|93317.3|93366.6|93316.6|93367.3|93317.3|93365.1|93315.1|11
1644819920000|2022-02-14 06:25:20|93366.4|93316.4|93365.1|93315.1|93366.8|93316.8|93364.1|93314.1|18
1644819930000|2022-02-14 06:25:30|93365.3|93315.3|93369.2|93319.2|93369.3|93319.3|93365.2|93315.2|17
1644819940000|2022-02-14 06:25:40|93368.2|93318.2|93371|93321|93371|93321|93368.2|93318.2|27
1644819950000|2022-02-14 06:25:50|93369.6|93319.6|93369.2|93319.2|93370|93320|93368.7|93318.7|10
1644819960000|2022-02-14 06:26:00|93369.3|93319.3|93365.7|93315.7|93371|93321|93364|93314|29
1644819970000|2022-02-14 06:26:10|93365.9|93315.9|93371.8|93321.8|93371.8|93321.8|93365.9|93315.9|18
1644819980000|2022-02-14 06:26:20|93371.1|93321.1|93371.3|93321.3|93371.9|93321.9|93370.7|93320.7|28
1644819990000|2022-02-14 06:26:30|93371|93321|93370.6|93320.6|93371.4|93321.4|93368.3|93318.3|18
1644820000000|2022-02-14 06:26:40|93370.7|93320.7|93371.5|93321.5|93371.5|93321.5|93368.3|93318.3|22
1644820010000|2022-02-14 06:26:50|93371.4|93321.4|93370.3|93320.3|93372.3|93322.3|93369.3|93319.3|30
1644820020000|2022-02-14 06:27:00|93370.5|93320.5|93372.2|93322.2|93372.6|93322.6|93370.2|93320.2|14
1644820030000|2022-02-14 06:27:10|93371.3|93321.3|93372.7|93322.7|93373.1|93323.1|93370.5|93320.5|13
1644820040000|2022-02-14 06:27:20|93372.9|93322.9|93370.8|93320.8|93373.6|93323.6|93370.3|93320.3|19
1644820050000|2022-02-14 06:27:30|93369.8|93319.8|93367|93317|93370.8|93320.8|93366.4|93316.4|33
1644820060000|2022-02-14 06:27:40|93366.7|93316.7|93367.3|93317.3|93367.6|93317.6|93366.3|93316.3|16
1644820070000|2022-02-14 06:27:50|93367.1|93317.1|93365.3|93315.3|93368.3|93318.3|93364.6|93314.6|11
1644820080000|2022-02-14 06:28:00|93365.1|93315.1|93363.3|93313.3|93366|93316|93362.7|93312.7|21
1644820090000|2022-02-14 06:28:10|93362.9|93312.9|93363.2|93313.2|93364.3|93314.3|93362.9|93312.9|18
1644820100000|2022-02-14 06:28:20|93363|93313|93362|93312|93363.3|93313.3|93359.4|93309.4|20
1644820110000|2022-02-14 06:28:30|93361.8|93311.8|93363.3|93313.3|93364|93314|93361.7|93311.7|15
1644820120000|2022-02-14 06:28:40|93363.4|93313.4|93362.3|93312.3|93363.7|93313.7|93361.8|93311.8|15
1644820130000|2022-02-14 06:28:50|93362.2|93312.2|93364.3|93314.3|93364.4|93314.4|93362.1|93312.1|15
1644820140000|2022-02-14 06:29:00|93364.5|93314.5|93358.2|93308.2|93364.7|93314.7|93358.2|93308.2|26
1644820150000|2022-02-14 06:29:10|93358.1|93308.1|93359.1|93309.1|93360.6|93310.6|93358.1|93308.1|33
1644820160000|2022-02-14 06:29:20|93359|93309|93358.7|93308.7|93359.1|93309.1|93358|93308|23
1644820170000|2022-02-14 06:29:30|93358.8|93308.8|93361.6|93311.6|93361.9|93311.9|93358.1|93308.1|31
1644820180000|2022-02-14 06:29:40|93361.2|93311.2|93357.6|93307.6|93362|93312|93357.6|93307.6|30
1644820190000|2022-02-14 06:29:50|93357.7|93307.7|93357.5|93307.5|93359|93309|93356.8|93306.8|11
1644820200000|2022-02-14 06:30:00|93357.4|93307.4|93357|93307|93358.8|93308.8|93355.5|93305.5|33
1644820210000|2022-02-14 06:30:10|93356.9|93306.9|93361.6|93311.6|93362.4|93312.4|93356.4|93306.4|23
1644820220000|2022-02-14 06:30:20|93361.4|93311.4|93362.5|93312.5|93363.5|93313.5|93360.6|93310.6|28
1644820230000|2022-02-14 06:30:30|93362.3|93312.3|93362.1|93312.1|93365|93315|93361.7|93311.7|25
1644820240000|2022-02-14 06:30:40|93362.6|93312.6|93362.1|93312.1|93366.6|93316.6|93362.1|93312.1|18
1644820250000|2022-02-14 06:30:50|93364.4|93314.4|93366.7|93316.7|93368.9|93318.9|93364.4|93314.4|27
1644820260000|2022-02-14 06:31:00|93367|93317|93367.8|93317.8|93369.8|93319.8|93366.9|93316.9|30
1644820270000|2022-02-14 06:31:10|93368|93318|93373.7|93323.7|93373.9|93323.9|93368|93318|23
1644820280000|2022-02-14 06:31:20|93373.2|93323.2|93378.7|93328.7|93378.7|93328.7|93372.4|93322.4|31
1644820290000|2022-02-14 06:31:30|93378.5|93328.5|93377.9|93327.9|93378.9|93328.9|93377.8|93327.8|13
1644820300000|2022-02-14 06:31:40|93377.8|93327.8|93376.2|93326.2|93378.5|93328.5|93374.4|93324.4|30
1644820310000|2022-02-14 06:31:50|93375.4|93325.4|93374.8|93324.8|93378.1|93328.1|93374.3|93324.3|19
1644820320000|2022-02-14 06:32:00|93375.5|93325.5|93379.2|93329.2|93379.5|93329.5|93375.5|93325.5|25
1644820330000|2022-02-14 06:32:10|93379.1|93329.1|93379.7|93329.7|93380.8|93330.8|93378.9|93328.9|19
1644820340000|2022-02-14 06:32:20|93379.8|93329.8|93380.5|93330.5|93381.1|93331.1|93376.4|93326.4|28
1644820350000|2022-02-14 06:32:30|93380.6|93330.6|93380.8|93330.8|93382.4|93332.4|93378.8|93328.8|29
1644820360000|2022-02-14 06:32:40|93380.9|93330.9|93383.2|93333.2|93383.4|93333.4|93380.6|93330.6|27
1644820370000|2022-02-14 06:32:50|93383.4|93333.4|93387.6|93337.6|93387.6|93337.6|93376.7|93326.7|26
1644820380000|2022-02-14 06:33:00|93386.4|93336.4|93386.4|93336.4|93387.3|93337.3|93382.7|93332.7|24
1644820390000|2022-02-14 06:33:10|93386.3|93336.3|93389|93339|93389|93339|93385.7|93335.7|31
1644820400000|2022-02-14 06:33:20|93388.6|93338.6|93388.9|93338.9|93390.5|93340.5|93388.6|93338.6|22
1644820410000|2022-02-14 06:33:30|93388.4|93338.4|93388.6|93338.6|93390.9|93340.9|93388.4|93338.4|25
1644820420000|2022-02-14 06:33:40|93388.9|93338.9|93389.8|93339.8|93390.3|93340.3|93388.9|93338.9|13
1644820430000|2022-02-14 06:33:50|93390.4|93340.4|93391.3|93341.3|93391.3|93341.3|93390.4|93340.4|19
1644820440000|2022-02-14 06:34:00|93390.8|93340.8|93391.8|93341.8|93391.9|93341.9|93390.3|93340.3|22
1644820450000|2022-02-14 06:34:10|93391.6|93341.6|93389.5|93339.5|93391.6|93341.6|93385.8|93335.8|24
1644820460000|2022-02-14 06:34:20|93389.4|93339.4|93388.8|93338.8|93389.9|93339.9|93388.4|93338.4|19
1644820470000|2022-02-14 06:34:30|93389.1|93339.1|93389.8|93339.8|93390.1|93340.1|93386.8|93336.8|25
1644820480000|2022-02-14 06:34:40|93389.7|93339.7|93390|93340|93391|93341|93389.7|93339.7|31
1644820490000|2022-02-14 06:34:50|93390.3|93340.3|93391.7|93341.7|93393.7|93343.7|93389.8|93339.8|28
1644820500000|2022-02-14 06:35:00|93391.8|93341.8|93390.4|93340.4|93391.8|93341.8|93390.1|93340.1|12
1644820510000|2022-02-14 06:35:10|93390.2|93340.2|93390.5|93340.5|93390.9|93340.9|93389.9|93339.9|14
1644820520000|2022-02-14 06:35:20|93390.6|93340.6|93394.7|93344.7|93394.9|93344.9|93390.6|93340.6|22
1644820530000|2022-02-14 06:35:30|93394.6|93344.6|93395.9|93345.9|93398.1|93348.1|93394.4|93344.4|27
1644820540000|2022-02-14 06:35:40|93395.6|93345.6|93395.6|93345.6|93396.1|93346.1|93394.9|93344.9|18
1644820550000|2022-02-14 06:35:50|93396.2|93346.2|93395.5|93345.5|93396.4|93346.4|93394.5|93344.5|14
1644820560000|2022-02-14 06:36:00|93395.9|93345.9|93394.7|93344.7|93396.4|93346.4|93393.9|93343.9|23
1644820570000|2022-02-14 06:36:10|93394.6|93344.6|93395.9|93345.9|93395.9|93345.9|93394.6|93344.6|18
1644820580000|2022-02-14 06:36:20|93395.8|93345.8|93396.1|93346.1|93397.1|93347.1|93395.6|93345.6|23
1644820590000|2022-02-14 06:36:30|93396|93346|93398|93348|93398|93348|93392.2|93342.2|24
1644820600000|2022-02-14 06:36:40|93397.9|93347.9|93397.9|93347.9|93398|93348|93397.6|93347.6|8
1644820610000|2022-02-14 06:36:50|93398.4|93348.4|93403.1|93353.1|93403.1|93353.1|93395.3|93345.3|14
1644820620000|2022-02-14 06:37:00|93402.2|93352.2|93406.2|93356.2|93406.6|93356.6|93402.1|93352.1|32
1644820630000|2022-02-14 06:37:10|93406.1|93356.1|93404|93354|93406.7|93356.7|93403.7|93353.7|25
1644820640000|2022-02-14 06:37:20|93404.1|93354.1|93403.8|93353.8|93404.1|93354.1|93403.4|93353.4|21
1644820650000|2022-02-14 06:37:30|93404.2|93354.2|93402.9|93352.9|93404.4|93354.4|93401|93351|36
1644820660000|2022-02-14 06:37:40|93402.5|93352.5|93402.3|93352.3|93404.3|93354.3|93401.2|93351.2|37
1644820670000|2022-02-14 06:37:50|93402.4|93352.4|93402.7|93352.7|93403.1|93353.1|93402.1|93352.1|17
1644820680000|2022-02-14 06:38:00|93402.9|93352.9|93397.2|93347.2|93403.1|93353.1|93397|93347|23
1644820690000|2022-02-14 06:38:10|93397.4|93347.4|93398.3|93348.3|93398.8|93348.8|93396.1|93346.1|31
1644820700000|2022-02-14 06:38:20|93398.2|93348.2|93396.9|93346.9|93398.4|93348.4|93396.9|93346.9|24
1644820710000|2022-02-14 06:38:30|93397.2|93347.2|93395.5|93345.5|93397.7|93347.7|93395.4|93345.4|22
1644820720000|2022-02-14 06:38:40|93396.6|93346.6|93394|93344|93398.8|93348.8|93391.2|93341.2|26
1644820730000|2022-02-14 06:38:50|93393.6|93343.6|93394.7|93344.7|93394.9|93344.9|93389.7|93339.7|36
1644820740000|2022-02-14 06:39:00|93394.3|93344.3|93400.1|93350.1|93400.1|93350.1|93394.2|93344.2|33
1644820750000|2022-02-14 06:39:10|93398.9|93348.9|93398.2|93348.2|93399.9|93349.9|93395.4|93345.4|33
1644820760000|2022-02-14 06:39:20|93398|93348|93400.3|93350.3|93400.5|93350.5|93397.5|93347.5|30
1644820770000|2022-02-14 06:39:30|93400.4|93350.4|93407.6|93357.6|93408.1|93358.1|93400|93350|41
1644820780000|2022-02-14 06:39:40|93407.9|93357.9|93407.7|93357.7|93408.3|93358.3|93404.9|93354.9|30
1644820790000|2022-02-14 06:39:50|93407.2|93357.2|93406|93356|93407.2|93357.2|93404|93354|37
1644820800000|2022-02-14 06:40:00|93406.1|93356.1|93405.5|93355.5|93406.1|93356.1|93404.5|93354.5|22
1644820810000|2022-02-14 06:40:10|93405.3|93355.3|93405.4|93355.4|93405.8|93355.8|93405.2|93355.2|12
1644820820000|2022-02-14 06:40:20|93405.2|93355.2|93406.1|93356.1|93409.7|93359.7|93405.2|93355.2|33
1644820830000|2022-02-14 06:40:30|93406|93356|93406.9|93356.9|93407.4|93357.4|93405.9|93355.9|18
1644820840000|2022-02-14 06:40:40|93406.5|93356.5|93402.2|93352.2|93407|93357|93399.9|93349.9|26
1644820850000|2022-02-14 06:40:50|93401.6|93351.6|93399.6|93349.6|93402.1|93352.1|93399.4|93349.4|26
1644820860000|2022-02-14 06:41:00|93399.4|93349.4|93401.3|93351.3|93402|93352|93397.9|93347.9|36
1644820870000|2022-02-14 06:41:10|93401.5|93351.5|93400.2|93350.2|93401.5|93351.5|93400.2|93350.2|27
1644820880000|2022-02-14 06:41:20|93400.4|93350.4|93400.8|93350.8|93400.8|93350.8|93399.1|93349.1|21
1644820890000|2022-02-14 06:41:30|93400.6|93350.6|93401.8|93351.8|93401.8|93351.8|93400|93350|13
1644820900000|2022-02-14 06:41:40|93401.4|93351.4|93397|93347|93401.6|93351.6|93396.4|93346.4|27
1644820910000|2022-02-14 06:41:50|93397.1|93347.1|93397.4|93347.4|93398.5|93348.5|93397|93347|20
1644820920000|2022-02-14 06:42:00|93397.1|93347.1|93398.2|93348.2|93399.1|93349.1|93396.7|93346.7|20
1644820930000|2022-02-14 06:42:10|93398.4|93348.4|93398.6|93348.6|93399.4|93349.4|93397.1|93347.1|22
1644820940000|2022-02-14 06:42:20|93398.3|93348.3|93398.8|93348.8|93399.4|93349.4|93397.9|93347.9|10
1644820950000|2022-02-14 06:42:30|93398.9|93348.9|93401|93351|93401.5|93351.5|93398.9|93348.9|33
1644820960000|2022-02-14 06:42:40|93400.7|93350.7|93400.6|93350.6|93403|93353|93400.5|93350.5|32
1644820970000|2022-02-14 06:42:50|93400.5|93350.5|93404.4|93354.4|93404.4|93354.4|93400.5|93350.5|24
1644820980000|2022-02-14 06:43:00|93405.5|93355.5|93404.5|93354.5|93405.5|93355.5|93404.5|93354.5|19
1644820990000|2022-02-14 06:43:10|93404.6|93354.6|93403.1|93353.1|93405.3|93355.3|93400.2|93350.2|36
1644821000000|2022-02-14 06:43:20|93403.2|93353.2|93401.3|93351.3|93403.2|93353.2|93400.6|93350.6|35
1644821010000|2022-02-14 06:43:30|93402.8|93352.8|93402.3|93352.3|93403.6|93353.6|93402.1|93352.1|12
1644821020000|2022-02-14 06:43:40|93402.4|93352.4|93400.1|93350.1|93402.4|93352.4|93396.4|93346.4|20
1644821030000|2022-02-14 06:43:50|93401.5|93351.5|93403.9|93353.9|93405.7|93355.7|93400.3|93350.3|32
1644821040000|2022-02-14 06:44:00|93404|93354|93401.7|93351.7|93405.6|93355.6|93401.5|93351.5|29
1644821050000|2022-02-14 06:44:10|93401|93351|93401.8|93351.8|93402.3|93352.3|93400.6|93350.6|24
1644821060000|2022-02-14 06:44:20|93401.7|93351.7|93400.7|93350.7|93401.8|93351.8|93400.3|93350.3|23
1644821070000|2022-02-14 06:44:30|93400.6|93350.6|93403.4|93353.4|93403.7|93353.7|93400|93350|30
1644821080000|2022-02-14 06:44:40|93403.9|93353.9|93402.5|93352.5|93403.9|93353.9|93401.8|93351.8|19
1644821090000|2022-02-14 06:44:50|93402.4|93352.4|93403.2|93353.2|93405.4|93355.4|93401.2|93351.2|20
1644821100000|2022-02-14 06:45:00|93403.4|93353.4|93405.1|93355.1|93407.7|93357.7|93403.4|93353.4|35
1644821110000|2022-02-14 06:45:10|93405.7|93355.7|93403.7|93353.7|93405.7|93355.7|93403.1|93353.1|28
1644821120000|2022-02-14 06:45:20|93404|93354|93408.1|93358.1|93408.8|93358.8|93403.6|93353.6|28
1644821130000|2022-02-14 06:45:30|93408|93358|93407.9|93357.9|93409.5|93359.5|93407.9|93357.9|15
1644821140000|2022-02-14 06:45:40|93408.6|93358.6|93409.2|93359.2|93409.2|93359.2|93408|93358|32
1644821150000|2022-02-14 06:45:50|93409.3|93359.3|93410|93360|93410.9|93360.9|93409.2|93359.2|21
1644821160000|2022-02-14 06:46:00|93410.2|93360.2|93409.9|93359.9|93411.4|93361.4|93406.6|93356.6|28
1644821170000|2022-02-14 06:46:10|93410.4|93360.4|93409.8|93359.8|93411.2|93361.2|93409|93359|21
1644821180000|2022-02-14 06:46:20|93409.7|93359.7|93412.4|93362.4|93412.4|93362.4|93409.7|93359.7|24
1644821190000|2022-02-14 06:46:30|93412.7|93362.7|93410.5|93360.5|93412.7|93362.7|93410.3|93360.3|14
1644821200000|2022-02-14 06:46:40|93410.9|93360.9|93410.9|93360.9|93411|93361|93410|93360|18
1644821210000|2022-02-14 06:46:50|93411.2|93361.2|93408.6|93358.6|93411.5|93361.5|93406.3|93356.3|14
1644821220000|2022-02-14 06:47:00|93403.5|93353.5|93410.1|93360.1|93410.1|93360.1|93403.4|93353.4|29
1644821230000|2022-02-14 06:47:10|93410.2|93360.2|93406.5|93356.5|93410.2|93360.2|93406.4|93356.4|36
1644821240000|2022-02-14 06:47:20|93406.6|93356.6|93402.7|93352.7|93407.5|93357.5|93402.7|93352.7|19
1644821250000|2022-02-14 06:47:30|93403.3|93353.3|93407.4|93357.4|93407.4|93357.4|93400.8|93350.8|21
1644821260000|2022-02-14 06:47:40|93406.9|93356.9|93406.4|93356.4|93406.9|93356.9|93398.3|93348.3|39
1644821270000|2022-02-14 06:47:50|93406.9|93356.9|93405.8|93355.8|93406.9|93356.9|93403.5|93353.5|43
1644821280000|2022-02-14 06:48:00|93405.3|93355.3|93404.8|93354.8|93406.3|93356.3|93403.1|93353.1|51
1644821290000|2022-02-14 06:48:10|93405.3|93355.3|93402.5|93352.5|93406|93356|93401.8|93351.8|30
1644821300000|2022-02-14 06:48:20|93403.2|93353.2|93400.6|93350.6|93403.2|93353.2|93398.7|93348.7|36
1644821310000|2022-02-14 06:48:30|93400.7|93350.7|93399.9|93349.9|93401|93351|93396.6|93346.6|37
1644821320000|2022-02-14 06:48:40|93399.8|93349.8|93399.4|93349.4|93400.2|93350.2|93398.3|93348.3|30
1644821330000|2022-02-14 06:48:50|93399|93349|93401|93351|93403.4|93353.4|93399|93349|25
1644821340000|2022-02-14 06:49:00|93400.8|93350.8|93402.6|93352.6|93403.1|93353.1|93399.1|93349.1|32
1644821350000|2022-02-14 06:49:10|93403|93353|93403.9|93353.9|93405.4|93355.4|93402.2|93352.2|28
1644821360000|2022-02-14 06:49:20|93401.1|93351.1|93405.7|93355.7|93406.4|93356.4|93401.1|93351.1|40
1644821370000|2022-02-14 06:49:30|93407.3|93357.3|93410|93360|93410|93360|93406.1|93356.1|36
1644821380000|2022-02-14 06:49:40|93410.3|93360.3|93412.4|93362.4|93412.9|93362.9|93410|93360|35
1644821390000|2022-02-14 06:49:50|93412.3|93362.3|93412.4|93362.4|93413.4|93363.4|93412.3|93362.3|18
1644821400000|2022-02-14 06:50:00|93412.6|93362.6|93411.1|93361.1|93413.2|93363.2|93409.3|93359.3|38
1644821410000|2022-02-14 06:50:10|93410.6|93360.6|93412.3|93362.3|93415|93365|93410.2|93360.2|43
1644821420000|2022-02-14 06:50:20|93412.5|93362.5|93412.7|93362.7|93413.3|93363.3|93410.9|93360.9|35
1644821430000|2022-02-14 06:50:30|93412.2|93362.2|93412.1|93362.1|93414.4|93364.4|93410.3|93360.3|33
1644821440000|2022-02-14 06:50:40|93415.3|93365.3|93412.2|93362.2|93415.3|93365.3|93411.7|93361.7|18
1644821450000|2022-02-14 06:50:50|93410.6|93360.6|93413.1|93363.1|93413.2|93363.2|93410.6|93360.6|30
1644821460000|2022-02-14 06:51:00|93412.9|93362.9|93421.6|93371.6|93421.7|93371.7|93412.8|93362.8|32
1644821470000|2022-02-14 06:51:10|93421.4|93371.4|93421.1|93371.1|93421.7|93371.7|93419.7|93369.7|24
1644821480000|2022-02-14 06:51:20|93421.6|93371.6|93423|93373|93423|93373|93420.7|93370.7|29
1644821490000|2022-02-14 06:51:30|93423.1|93373.1|93426.3|93376.3|93428.3|93378.3|93422.9|93372.9|44
1644821500000|2022-02-14 06:51:40|93426.2|93376.2|93428.1|93378.1|93429.5|93379.5|93426|93376|35
1644821510000|2022-02-14 06:51:50|93427.5|93377.5|93432.3|93382.3|93433.2|93383.2|93427.4|93377.4|23
1644821520000|2022-02-14 06:52:00|93432.2|93382.2|93430|93380|93432.8|93382.8|93429.9|93379.9|23
1644821530000|2022-02-14 06:52:10|93430.5|93380.5|93431.8|93381.8|93431.9|93381.9|93430.5|93380.5|17
1644821540000|2022-02-14 06:52:20|93431.7|93381.7|93427.2|93377.2|93431.7|93381.7|93426.8|93376.8|28
1644821550000|2022-02-14 06:52:30|93427.3|93377.3|93429|93379|93429|93379|93426.1|93376.1|24
1644821560000|2022-02-14 06:52:40|93429.1|93379.1|93432.5|93382.5|93432.5|93382.5|93428.3|93378.3|29
1644821570000|2022-02-14 06:52:50|93432.2|93382.2|93436.6|93386.6|93436.7|93386.7|93429.8|93379.8|34
1644821580000|2022-02-14 06:53:00|93436.7|93386.7|93441.5|93391.5|93443.1|93393.1|93436.4|93386.4|49
1644821590000|2022-02-14 06:53:10|93442|93392|93441.8|93391.8|93442.9|93392.9|93439.8|93389.8|20
1644821600000|2022-02-14 06:53:20|93441.7|93391.7|93442|93392|93442.1|93392.1|93440.3|93390.3|19
1644821610000|2022-02-14 06:53:30|93441.8|93391.8|93444.7|93394.7|93444.7|93394.7|93441.7|93391.7|37
1644821620000|2022-02-14 06:53:40|93443.9|93393.9|93443.4|93393.4|93444.9|93394.9|93440.9|93390.9|39
1644821630000|2022-02-14 06:53:50|93443.6|93393.6|93437.5|93387.5|93446.5|93396.5|93437.3|93387.3|46
1644821640000|2022-02-14 06:54:00|93437.3|93387.3|93436|93386|93437.3|93387.3|93432.8|93382.8|35
1644821650000|2022-02-14 06:54:10|93437.6|93387.6|93440.9|93390.9|93442.2|93392.2|93437.6|93387.6|48
1644821660000|2022-02-14 06:54:20|93441.2|93391.2|93444.5|93394.5|93445.7|93395.7|93440.9|93390.9|29
1644821670000|2022-02-14 06:54:30|93444.6|93394.6|93441.5|93391.5|93445.3|93395.3|93441.5|93391.5|39
1644821680000|2022-02-14 06:54:40|93441.8|93391.8|93442.3|93392.3|93443.3|93393.3|93441.3|93391.3|22
1644821690000|2022-02-14 06:54:50|93442.6|93392.6|93443.2|93393.2|93443.2|93393.2|93441.2|93391.2|22
1644821700000|2022-02-14 06:55:00|93441.2|93391.2|93440.7|93390.7|93441.2|93391.2|93437.1|93387.1|36
1644821710000|2022-02-14 06:55:10|93439.6|93389.6|93439.1|93389.1|93440.2|93390.2|93438.6|93388.6|12
1644821720000|2022-02-14 06:55:20|93438.5|93388.5|93435|93385|93439.6|93389.6|93434.9|93384.9|23
1644821730000|2022-02-14 06:55:30|93434.8|93384.8|93433|93383|93434.9|93384.9|93429.8|93379.8|38
1644821740000|2022-02-14 06:55:40|93431.9|93381.9|93427|93377|93433.3|93383.3|93427|93377|23
1644821750000|2022-02-14 06:55:50|93427.1|93377.1|93421.2|93371.2|93427.1|93377.1|93421.1|93371.1|23
1644821760000|2022-02-14 06:56:00|93421.4|93371.4|93420.1|93370.1|93422.1|93372.1|93418.3|93368.3|40
1644821770000|2022-02-14 06:56:10|93419.6|93369.6|93417.1|93367.1|93419.7|93369.7|93417|93367|30
1644821780000|2022-02-14 06:56:20|93417|93367|93418|93368|93418.5|93368.5|93414.9|93364.9|32
1644821790000|2022-02-14 06:56:30|93418.9|93368.9|93415.4|93365.4|93426.9|93369.6|93412|93351.7|28
1644821800000|2022-02-14 06:56:40|93425.7|93354.9|93414.6|93364.6|93425.9|93365.6|93414.1|93353.6|29
1644821810000|2022-02-14 06:56:50|93415.6|93365.6|93416.2|93366.2|93416.5|93366.5|93414.9|93364.9|36
1644821820000|2022-02-14 06:57:00|93416.3|93366.3|93415.8|93365.8|93417|93367|93415.4|93365.4|27
1644821830000|2022-02-14 06:57:10|93415.5|93365.5|93416.3|93366.3|93416.5|93366.5|93415.3|93365.3|27
1644821840000|2022-02-14 06:57:20|93416|93366|93409.4|93359.4|93416.8|93366.8|93409|93359|32
1644821850000|2022-02-14 06:57:30|93409.1|93359.1|93412|93362|93416.6|93366.6|93407.6|93357.6|45
1644821860000|2022-02-14 06:57:40|93412.3|93362.3|93413.6|93363.6|93414.8|93364.8|93412.3|93362.3|41
1644821870000|2022-02-14 06:57:50|93413.3|93363.3|93413.8|93363.8|93414.1|93364.1|93412.6|93362.6|36
1644821880000|2022-02-14 06:58:00|93413.9|93363.9|93409.8|93359.8|93414|93364|93408.9|93358.9|46
1644821890000|2022-02-14 06:58:10|93409.2|93359.2|93420.5|93349.2|93421|93361.2|93409.2|93349.2|31
1644821900000|2022-02-14 06:58:20|93408.4|93358.4|93410.8|93360.8|93412.2|93362.2|93408.4|93358.4|38
1644821910000|2022-02-14 06:58:30|93410.9|93360.9|93411.8|93361.8|93411.8|93361.8|93410.5|93360.5|24
1644821920000|2022-02-14 06:58:40|93411.7|93361.7|93406.3|93356.3|93411.7|93361.7|93406.3|93356.3|46
1644821930000|2022-02-14 06:58:50|93406.7|93356.7|93405.7|93355.7|93406.7|93356.7|93404.8|93354.8|37
1644821940000|2022-02-14 06:59:00|93405.6|93355.6|93401.4|93351.4|93405.6|93355.6|93401.4|93351.4|28
1644821950000|2022-02-14 06:59:10|93402.4|93352.4|93401.6|93351.6|93404.1|93354.1|93401.3|93351.3|40
1644821960000|2022-02-14 06:59:20|93401.7|93351.7|93397.1|93347.1|93401.7|93351.7|93394.3|93344.3|36
1644821970000|2022-02-14 06:59:30|93396.7|93346.7|93400|93350|93405.8|93350|93391.6|93334.6|40
1644821980000|2022-02-14 06:59:40|93400.1|93350.1|93399.7|93349.7|93409.8|93351.3|93398.9|93337|25
1644821990000|2022-02-14 06:59:50|93409.9|93337.2|93410.1|93337.3|93411.3|93349.2|93398.4|93335.2|16
1644822000000|2022-02-14 07:00:00|93401.5|93351.5|93403.7|93353.7|93403.7|93353.7|93396|93346|64
1644822010000|2022-02-14 07:00:10|93403.9|93353.9|93410.8|93360.8|93412.8|93362.8|93401.9|93351.9|49
1644822020000|2022-02-14 07:00:20|93411.1|93361.1|93410.6|93360.6|93411.3|93361.3|93408.2|93358.2|44
1644822030000|2022-02-14 07:00:30|93411.4|93361.4|93411.5|93361.5|93412.1|93362.1|93408.8|93358.8|31
1644822040000|2022-02-14 07:00:40|93411.4|93361.4|93409.3|93359.3|93412.2|93362.2|93409.3|93359.3|25
1644822050000|2022-02-14 07:00:50|93409.5|93359.5|93401.1|93376.1|93412.9|93376.1|93401.1|93359.4|36
1644822060000|2022-02-14 07:01:00|93400.4|93375.4|93409.8|93359.8|93414.5|93375.9|93400.3|93358.9|42
1644822070000|2022-02-14 07:01:10|93409|93359|93407.7|93357.7|93410.5|93360.5|93407.4|93357.4|38
1644822080000|2022-02-14 07:01:20|93406.7|93356.7|93405|93355|93410.4|93360.4|93401.8|93351.8|46
1644822090000|2022-02-14 07:01:30|93404.7|93354.7|93399.1|93349.1|93405|93355|93399.1|93349.1|42
1644822100000|2022-02-14 07:01:40|93399.6|93349.6|93393.6|93343.6|93402.1|93352.1|93392.8|93342.8|41
1644822110000|2022-02-14 07:01:50|93393.8|93343.8|93398.4|93348.4|93398.7|93348.7|93393.8|93343.8|43
1644822120000|2022-02-14 07:02:00|93397.3|93347.3|93396.3|93346.3|93399.1|93349.1|93395.1|93345.1|44
1644822130000|2022-02-14 07:02:10|93396.6|93346.6|93399.8|93349.8|93404.4|93354.4|93395.6|93345.6|44
1644822140000|2022-02-14 07:02:20|93401|93351|93412|93362|93415|93365|93401|93351|61
1644822150000|2022-02-14 07:02:30|93412.3|93362.3|93417.1|93367.1|93418.3|93368.3|93411.5|93361.5|55
1644822160000|2022-02-14 07:02:40|93417.5|93367.5|93418.3|93368.3|93421.8|93371.8|93416.7|93366.7|42
1644822170000|2022-02-14 07:02:50|93418.4|93368.4|93417.4|93367.4|93421.3|93371.3|93416.2|93366.2|38
1644822180000|2022-02-14 07:03:00|93417.3|93367.3|93419.7|93369.7|93419.8|93369.8|93414.6|93364.6|31
1644822190000|2022-02-14 07:03:10|93421|93371|93431.3|93381.3|93437.1|93387.1|93418.9|93368.9|49
1644822200000|2022-02-14 07:03:20|93436|93386|93433.1|93383.1|93439.3|93389.3|93432|93382|42
1644822210000|2022-02-14 07:03:30|93433.3|93383.3|93440.6|93390.6|93440.8|93390.8|93432.6|93382.6|39
1644822220000|2022-02-14 07:03:40|93440.7|93390.7|93442.2|93392.2|93443|93393|93436.4|93386.4|33
1644822230000|2022-02-14 07:03:50|93442.9|93392.9|93448.2|93398.2|93448.2|93398.2|93442|93392|35
1644822240000|2022-02-14 07:04:00|93449.1|93399.1|93460.4|93410.4|93460.4|93410.4|93448.1|93398.1|43
1644822250000|2022-02-14 07:04:10|93460.1|93410.1|93462.7|93412.7|93462.9|93412.9|93457.3|93407.3|37
1644822260000|2022-02-14 07:04:20|93462.3|93412.3|93457.4|93407.4|93462.7|93412.7|93456.9|93406.9|39
1644822270000|2022-02-14 07:04:30|93457.3|93407.3|93460.9|93410.9|93463.3|93413.3|93456.9|93406.9|33
1644822280000|2022-02-14 07:04:40|93461.1|93411.1|93461.7|93411.7|93462.4|93412.4|93458|93408|33
1644822290000|2022-02-14 07:04:50|93460.7|93410.7|93468.3|93418.3|93468.3|93418.3|93457.3|93407.3|41
1644822300000|2022-02-14 07:05:00|93468.6|93418.6|93461.5|93411.5|93468.6|93418.6|93460.4|93410.4|56
1644822310000|2022-02-14 07:05:10|93461.6|93411.6|93465.5|93415.5|93465.5|93415.5|93461.6|93411.6|42
1644822320000|2022-02-14 07:05:20|93465.6|93415.6|93469.7|93419.7|93471.1|93421.1|93465.6|93415.6|43
1644822330000|2022-02-14 07:05:30|93470.2|93420.2|93472.2|93422.2|93475.9|93425.9|93470.1|93420.1|55
1644822340000|2022-02-14 07:05:40|93472.1|93422.1|93461.6|93411.6|93472.2|93422.2|93458.4|93408.4|48
1644822350000|2022-02-14 07:05:50|93462.4|93412.4|93463.2|93413.2|93464.1|93414.1|93459.4|93409.4|41
1644822360000|2022-02-14 07:06:00|93462.9|93412.9|93456.3|93406.3|93463|93413|93454.1|93404.1|47
1644822370000|2022-02-14 07:06:10|93456.2|93406.2|93455.8|93405.8|93461.7|93411.7|93454.4|93404.4|46
1644822380000|2022-02-14 07:06:20|93456.2|93406.2|93458.3|93408.3|93461.1|93411.1|93455|93405|45
1644822390000|2022-02-14 07:06:30|93458.9|93408.9|93466.1|93441.1|93477.8|93441.1|93456.5|93406.5|48
1644822400000|2022-02-14 07:06:40|93465.6|93440.6|93473.8|93423.8|93481.5|93440.6|93465.6|93423.5|53
1644822410000|2022-02-14 07:06:50|93473.6|93423.6|93478.1|93428.1|93479|93429|93471|93421|42
1644822420000|2022-02-14 07:07:00|93477.7|93427.7|93455.9|93405.9|93477.7|93427.7|93455.9|93405.9|46
1644822430000|2022-02-14 07:07:10|93455.3|93405.3|93466.3|93416.3|93466.9|93416.9|93453.1|93403.1|38
1644822440000|2022-02-14 07:07:20|93466.6|93416.6|93463.6|93413.6|93466.6|93416.6|93463.6|93413.6|32
1644822450000|2022-02-14 07:07:30|93464.1|93414.1|93464.1|93414.1|93465|93415|93463.8|93413.8|25
1644822460000|2022-02-14 07:07:40|93463.7|93413.7|93459.4|93409.4|93463.7|93424.6|93447.7|93408.7|30
1644822470000|2022-02-14 07:07:50|93458.9|93408.9|93461.5|93411.5|93462.4|93412.4|93458.9|93408.9|28
1644822480000|2022-02-14 07:08:00|93445.8|93420.8|93457.9|93407.9|93457.9|93421.5|93443.5|93407.1|29
1644822490000|2022-02-14 07:08:10|93443.7|93418.7|93453.8|93403.8|93458|93421|93443.1|93402.3|28
1644822500000|2022-02-14 07:08:20|93452.9|93402.9|93453.4|93403.4|93457.4|93407.4|93452.8|93402.8|24
1644822510000|2022-02-14 07:08:30|93453.5|93403.5|93449.5|93399.5|93457.1|93407.1|93448.2|93398.2|33
1644822520000|2022-02-14 07:08:40|93449.4|93399.4|93451.9|93401.9|93452.1|93402.1|93449.4|93399.4|20
1644822530000|2022-02-14 07:08:50|93451.8|93401.8|93430.3|93405.3|93452.2|93407|93428|93392.8|28
1644822540000|2022-02-14 07:09:00|93431.7|93406.7|93438.1|93388.1|93442.5|93407.9|93422.5|93384.5|51
1644822550000|2022-02-14 07:09:10|93438.3|93388.3|93439.7|93389.7|93440.5|93390.5|93438|93388|33
1644822560000|2022-02-14 07:09:20|93439.6|93389.6|93443.9|93393.9|93445.3|93395.3|93439.4|93389.4|33
1644822570000|2022-02-14 07:09:30|93443.5|93393.5|93434.4|93409.4|93443.9|93411.4|93427.9|93392.9|36
1644822580000|2022-02-14 07:09:40|93433.8|93408.8|93446.1|93396.1|93446.6|93410.1|93433.8|93396.1|6
1644822590000|2022-02-14 07:09:50|93447.7|93397.7|93428.5|93403.5|93447.7|93405.4|93427|93390.5|17
1644822600000|2022-02-14 07:10:00|93442.8|93392.8|93427.7|93402.7|93443.1|93406.7|93427.6|93391.6|37
1644822610000|2022-02-14 07:10:10|93427.9|93402.9|93426.9|93401.9|93440.1|93402.9|93420|93382.8|47
1644822620000|2022-02-14 07:10:20|93426.3|93401.3|93419.3|93394.3|93438.2|93402.8|93418.8|93383.3|40
1644822630000|2022-02-14 07:10:30|93417.8|93392.8|93417.2|93392.2|93435.6|93396.9|93413.7|93376.5|38
1644822640000|2022-02-14 07:10:40|93416.5|93391.5|93416.2|93391.2|93429|93394.6|93414|93377.8|34
1644822650000|2022-02-14 07:10:50|93414.6|93389.6|93409.3|93384.3|93424.7|93390.3|93407.8|93371|38
1644822660000|2022-02-14 07:11:00|93409.5|93384.5|93411.4|93386.4|93424|93387.4|93408.3|93370|31
1644822670000|2022-02-14 07:11:10|93411.5|93386.5|93419.1|93369.1|93424.5|93387.6|93407.5|93368.7|33
1644822680000|2022-02-14 07:11:20|93419|93369|93408.6|93358.6|93419.1|93378.7|93396.8|93357.9|38
1644822690000|2022-02-14 07:11:30|93409.3|93359.3|93408.2|93358.2|93410.8|93360.8|93408.1|93358.1|28
1644822700000|2022-02-14 07:11:40|93408|93358|93395.9|93345.9|93408.1|93366.9|93388.5|93345.7|49
1644822710000|2022-02-14 07:11:50|93395.5|93345.5|93392.8|93342.8|93395.5|93354.6|93379.6|93339.7|40
1644822720000|2022-02-14 07:12:00|93394.1|93344.1|93394.8|93344.8|93395.9|93357.8|93382.8|93342.1|44
1644822730000|2022-02-14 07:12:10|93394.9|93344.9|93392.1|93367.1|93404.9|93367.1|93387.9|93344.8|41
1644822740000|2022-02-14 07:12:20|93392.9|93367.9|93387.1|93362.1|93393.3|93368.3|93387.1|93362.1|39
1644822750000|2022-02-14 07:12:30|93387|93362|93387.7|93362.7|93388.2|93363.2|93383.2|93358.2|32
1644822760000|2022-02-14 07:12:40|93387.3|93362.3|93388|93363|93388.6|93363.6|93387.3|93362.3|22
1644822770000|2022-02-14 07:12:50|93387.9|93362.9|93386.4|93361.4|93391|93366|93386.3|93361.3|36
1644822780000|2022-02-14 07:13:00|93386.5|93361.5|93386|93361|93388.4|93363.4|93385.3|93360.3|36
1644822790000|2022-02-14 07:13:10|93386.3|93361.3|93386.5|93361.5|93387.4|93362.4|93385.3|93360.3|26
1644822800000|2022-02-14 07:13:20|93386.4|93361.4|93386.1|93361.1|93387.7|93362.7|93385.4|93360.4|19
1644822810000|2022-02-14 07:13:30|93386|93361|93388.2|93363.2|93388.5|93363.5|93385.7|93360.7|32
1644822820000|2022-02-14 07:13:40|93387.9|93362.9|93389.5|93364.5|93390.8|93365.8|93384.5|93359.5|33
1644822830000|2022-02-14 07:13:50|93390|93365|93393.4|93368.4|93400.2|93368.4|93385|93350.2|37
1644822840000|2022-02-14 07:14:00|93391.2|93366.2|93393.4|93368.4|93393.4|93368.4|93389.3|93364.3|35
1644822850000|2022-02-14 07:14:10|93393.1|93368.1|93395.2|93370.2|93395.7|93370.7|93393|93368|31
1644822860000|2022-02-14 07:14:20|93394.6|93369.6|93396.2|93371.2|93397|93372|93393.2|93368.2|27
1644822870000|2022-02-14 07:14:30|93396.7|93371.7|93390.8|93365.8|93396.9|93371.9|93390.8|93365.8|30
1644822880000|2022-02-14 07:14:40|93389.4|93364.4|93388|93363|93393.5|93368.5|93387.9|93362.9|44
1644822890000|2022-02-14 07:14:50|93387.8|93362.8|93388.4|93363.4|93391|93366|93384.3|93359.3|38
1644822900000|2022-02-14 07:15:00|93388.5|93363.5|93382.4|93357.4|93389.8|93364.8|93382.4|93357.4|39
1644822910000|2022-02-14 07:15:10|93382.7|93357.7|93348.2|93298.2|93385.1|93360.1|93332.4|93295.5|56
1644822920000|2022-02-14 07:15:20|93347|93297|93346.8|93296.8|93349.5|93299.5|93345.3|93295.3|47
1644822930000|2022-02-14 07:15:30|93347.2|93297.2|93350.1|93300.1|93351.9|93313.7|93338.7|93296.4|49
1644822940000|2022-02-14 07:15:40|93349.3|93299.3|93344.9|93294.9|93350.7|93307.6|93330.2|93293.6|34
1644822950000|2022-02-14 07:15:50|93344.4|93294.4|93338.8|93288.8|93354.1|93304.1|93338.8|93288.8|46
1644822960000|2022-02-14 07:16:00|93336.7|93286.7|93331.6|93281.6|93338.5|93295.2|93314.1|93279.1|57
1644822970000|2022-02-14 07:16:10|93332|93282|93321.6|93296.6|93334.8|93298.2|93321.5|93281|45
1644822980000|2022-02-14 07:16:20|93321.7|93296.7|93342.1|93292.1|93342.2|93308.3|93319.8|93291.1|40
1644822990000|2022-02-14 07:16:30|93342.7|93292.7|93337.5|93312.5|93350.8|93312.5|93330.8|93291.8|37
1644823000000|2022-02-14 07:16:40|93337.7|93312.7|93360.4|93310.4|93360.8|93322.2|93337.7|93299.4|52
1644823010000|2022-02-14 07:16:50|93357.3|93307.3|93360.6|93310.6|93361.8|93323|93345.6|93306.6|46
1644823020000|2022-02-14 07:17:00|93360.9|93310.9|93342.8|93317.8|93360.9|93321.8|93342.8|93306.9|33
1644823030000|2022-02-14 07:17:10|93343.2|93318.2|93343|93318|93344.5|93319.5|93340.8|93315.8|41
1644823040000|2022-02-14 07:17:20|93343.3|93318.3|93343.5|93318.5|93355.6|93323.2|93342.7|93305.3|34
1644823050000|2022-02-14 07:17:30|93343.6|93318.6|93334.1|93309.1|93343.7|93318.7|93334|93309|42
1644823060000|2022-02-14 07:17:40|93333.8|93308.8|93336.6|93311.6|93350.1|93311.6|93331.2|93300.1|32
1644823070000|2022-02-14 07:17:50|93337.7|93312.7|93346.7|93296.7|93348.3|93312.7|93329.4|93292.4|37
1644823080000|2022-02-14 07:18:00|93346.6|93296.6|93315.8|93290.8|93347.5|93302.8|93315.8|93286.4|50
1644823090000|2022-02-14 07:18:10|93326.9|93276.9|93334.9|93284.9|93335|93296.4|93316.8|93276.9|36
1644823100000|2022-02-14 07:18:20|93335.6|93285.6|93321.8|93296.8|93335.6|93299.8|93320.2|93283.8|35
1644823110000|2022-02-14 07:18:30|93334.3|93284.3|93323.5|93298.5|93334.3|93299.7|93321.1|93284.3|35
1644823120000|2022-02-14 07:18:40|93323.4|93298.4|93328.2|93303.2|93338.7|93306.8|93323.3|93285.9|42
1644823130000|2022-02-14 07:18:50|93328.4|93303.4|93324.4|93299.4|93329.1|93304.1|93321.5|93296.5|47
1644823140000|2022-02-14 07:19:00|93324.5|93299.5|93325.7|93300.7|93330.6|93305.6|93323.7|93298.7|52
1644823150000|2022-02-14 07:19:10|93325.3|93300.3|93323|93298|93325.7|93300.7|93321.3|93296.3|47
1644823160000|2022-02-14 07:19:20|93323.2|93298.2|93304.7|93279.7|93324.7|93299.7|93300.6|93267.7|51
1644823170000|2022-02-14 07:19:30|93305.3|93280.3|93304.1|93279.1|93306.5|93281.5|93302.7|93277.7|37
1644823180000|2022-02-14 07:19:40|93302.7|93277.7|93306.5|93281.5|93315.6|93281.5|93297.8|93261.6|49
1644823190000|2022-02-14 07:19:50|93303.3|93278.3|93306.1|93281.1|93307.4|93282.4|93302.9|93277.9|37
1644823200000|2022-02-14 07:20:00|93317.6|93267.6|93310.3|93260.3|93319.7|93282.2|93297.7|93259.2|56
1644823210000|2022-02-14 07:20:10|93298.1|93273.1|93303.8|93253.8|93311|93274.8|93290.2|93246.7|52
1644823220000|2022-02-14 07:20:20|93304|93254|93301|93251|93304.4|93254.4|93295.1|93245.1|49
1644823230000|2022-02-14 07:20:30|93301.5|93251.5|93301|93251|93301.5|93251.5|93294.8|93244.8|41
1644823240000|2022-02-14 07:20:40|93300.7|93250.7|93297.5|93247.5|93300.7|93262.2|93284|93242.4|50
1644823250000|2022-02-14 07:20:50|93297.6|93247.6|93293.1|93243.1|93298.6|93248.6|93293.1|93243.1|25
1644823260000|2022-02-14 07:21:00|93293.2|93243.2|93297.6|93247.6|93300.3|93250.3|93292.6|93242.6|27
1644823270000|2022-02-14 07:21:10|93298.2|93248.2|93289.2|93264.2|93301.2|93266.7|93288.8|93248.2|36
1644823280000|2022-02-14 07:21:20|93289.4|93264.4|93289.2|93264.2|93295.6|93270.6|93288.9|93263.9|31
1644823290000|2022-02-14 07:21:30|93289.6|93264.6|93292.6|93267.6|93293|93268|93288.6|93263.6|36
1644823300000|2022-02-14 07:21:40|93292.8|93267.8|93294.2|93269.2|93296|93271|93292.8|93267.8|21
1644823310000|2022-02-14 07:21:50|93294.4|93269.4|93301.4|93276.4|93314.1|93276.9|93294.4|93263.8|28
1644823320000|2022-02-14 07:22:00|93301.3|93276.3|93302.7|93277.7|93307.2|93282.2|93301.3|93276.3|44
1644823330000|2022-02-14 07:22:10|93302.6|93277.6|93299.8|93274.8|93302.9|93277.9|93299.8|93274.8|27
1644823340000|2022-02-14 07:22:20|93300.7|93275.7|93290.8|93265.8|93306.8|93275.7|93289.8|93256.1|40
1644823350000|2022-02-14 07:22:30|93291.2|93266.2|93296.7|93271.7|93298.7|93273.7|93289.1|93264.1|39
1644823360000|2022-02-14 07:22:40|93296.6|93271.6|93295|93270|93298.3|93273.3|93293.5|93268.5|36
1644823370000|2022-02-14 07:22:50|93295.3|93270.3|93294.9|93269.9|93295.9|93270.9|93292.4|93267.4|30
1644823380000|2022-02-14 07:23:00|93294.8|93269.8|93293.7|93268.7|93297.1|93272.1|93293.6|93268.6|25
1644823390000|2022-02-14 07:23:10|93294.9|93269.9|93294.7|93269.7|93297.7|93272.7|93292.2|93267.2|35
1644823400000|2022-02-14 07:23:20|93294.8|93269.8|93298.3|93273.3|93298.6|93273.6|93294.7|93269.7|35
1644823410000|2022-02-14 07:23:30|93299.2|93274.2|93296.9|93271.9|93301|93276|93296.9|93271.9|41
1644823420000|2022-02-14 07:23:40|93297.1|93272.1|93293.2|93268.2|93297.2|93272.2|93291.9|93266.9|23
1644823430000|2022-02-14 07:23:50|93293.4|93268.4|93298.7|93273.7|93298.7|93273.7|93292.3|93267.3|20
1644823440000|2022-02-14 07:24:00|93299.3|93274.3|93316.1|93266.1|93316.1|93279.1|93299.3|93262.6|55
1644823450000|2022-02-14 07:24:10|93316.2|93266.2|93315.7|93265.7|93316.4|93266.4|93313.5|93263.5|33
1644823460000|2022-02-14 07:24:20|93316.5|93266.5|93317.9|93267.9|93320.1|93270.1|93314.7|93264.7|29
1644823470000|2022-02-14 07:24:30|93317.8|93267.8|93323.8|93273.8|93327.1|93290.6|93310.7|93267.6|42
1644823480000|2022-02-14 07:24:40|93323.2|93273.2|93350.4|93300.4|93353.9|93313.2|93322.9|93272.9|45
1644823490000|2022-02-14 07:24:50|93350.7|93300.7|93338.9|93288.9|93351.7|93312.2|93328.5|93288.9|51
1644823500000|2022-02-14 07:25:00|93340|93290|93323.3|93298.3|93343.8|93306.7|93323.3|93289.5|41
1644823510000|2022-02-14 07:25:10|93322.6|93297.6|93320.2|93295.2|93322.7|93297.7|93318.4|93293.4|41
1644823520000|2022-02-14 07:25:20|93320|93295|93325.4|93300.4|93338|93302.4|93319.5|93285.5|43
1644823530000|2022-02-14 07:25:30|93326.6|93301.6|93322.7|93297.7|93329.8|93304.8|93321.9|93296.9|32
1644823540000|2022-02-14 07:25:40|93337.2|93287.2|93323|93298|93337.2|93298.7|93321.9|93283.1|28
1644823550000|2022-02-14 07:25:50|93323.7|93298.7|93322.8|93297.8|93323.8|93298.8|93321.8|93296.8|24
1644823560000|2022-02-14 07:26:00|93322.9|93297.9|93323.1|93298.1|93334.9|93299.7|93320.1|93281.9|35
1644823570000|2022-02-14 07:26:10|93320.2|93295.2|93312.7|93287.7|93324.8|93295.2|93310.7|93273.2|46
1644823580000|2022-02-14 07:26:20|93311.6|93286.6|93314.2|93264.2|93317.7|93286.6|93301.3|93262.6|44
1644823590000|2022-02-14 07:26:30|93302.6|93277.6|93311.6|93261.6|93318.7|93279.3|93302.6|93261.6|43
1644823600000|2022-02-14 07:26:40|93311.3|93261.3|93311.7|93261.7|93313.8|93263.8|93310.6|93260.6|24
1644823610000|2022-02-14 07:26:50|93311.9|93261.9|93311.8|93261.8|93312.2|93276.1|93300.4|93259.7|23
1644823620000|2022-02-14 07:27:00|93311.7|93261.7|93314.3|93264.3|93314.4|93278|93297.7|93260.3|36
1644823630000|2022-02-14 07:27:10|93314|93264|93301.2|93276.2|93314.5|93277.6|93299.9|93263.7|34
1644823640000|2022-02-14 07:27:20|93301.1|93276.1|93312.5|93262.5|93312.8|93276.1|93298.4|93260.9|18
1644823650000|2022-02-14 07:27:30|93312.6|93262.6|93299.8|93274.8|93312.7|93275.5|93298.2|93261.3|18
1644823660000|2022-02-14 07:27:40|93299.9|93274.9|93294.7|93269.7|93308.9|93276.3|93294.5|93257.6|39
1644823670000|2022-02-14 07:27:50|93294.8|93269.8|93309|93259|93309.7|93271.5|93293.2|93256|51
1644823680000|2022-02-14 07:28:00|93309.4|93259.4|93310.7|93260.7|93311.6|93261.6|93307.8|93257.8|37
1644823690000|2022-02-14 07:28:10|93310.8|93260.8|93312.3|93262.3|93314.3|93276.5|93300.3|93260.7|44
1644823700000|2022-02-14 07:28:20|93312.9|93262.9|93303.3|93278.3|93312.9|93279.5|93300.2|93262.6|29
1644823710000|2022-02-14 07:28:30|93303.2|93278.2|93316.8|93266.8|93316.8|93280.6|93302.8|93266.2|26
1644823720000|2022-02-14 07:28:40|93304.3|93279.3|93296.6|93271.6|93311.3|93280.1|93295.6|93258.7|40
1644823730000|2022-02-14 07:28:50|93297|93272|93300.7|93275.7|93314.6|93277.9|93297|93263.3|42
1644823740000|2022-02-14 07:29:00|93300.6|93275.6|93302.1|93277.1|93302.3|93277.3|93300.1|93275.1|34
1644823750000|2022-02-14 07:29:10|93302.3|93277.3|93306|93281|93308.4|93283.4|93302.3|93277.3|36
1644823760000|2022-02-14 07:29:20|93306.3|93281.3|93304.9|93279.9|93306.4|93281.4|93304|93279|32
1644823770000|2022-02-14 07:29:30|93305.6|93280.6|93304.9|93279.9|93305.8|93280.8|93304.2|93279.2|33
1644823780000|2022-02-14 07:29:40|93305.1|93280.1|93318.2|93268.2|93322.5|93282.6|93303.2|93267.9|32
1644823790000|2022-02-14 07:29:50|93318.5|93268.5|93312.9|93287.9|93318.5|93287.9|93308.5|93268.5|30
1644823800000|2022-02-14 07:30:00|93313|93288|93316.8|93291.8|93321.2|93296.2|93313|93288|45
1644823810000|2022-02-14 07:30:10|93316.9|93291.9|93320.7|93295.7|93329.2|93296|93316.1|93278.8|44
1644823820000|2022-02-14 07:30:20|93319.4|93294.4|93320|93295|93321.1|93296.1|93318.6|93293.6|35
1644823830000|2022-02-14 07:30:30|93320.1|93295.1|93319.1|93294.1|93320.6|93295.6|93319.1|93294.1|32
1644823840000|2022-02-14 07:30:40|93319|93294|93317.6|93292.6|93319.5|93294.5|93316.5|93291.5|17
1644823850000|2022-02-14 07:30:50|93319.4|93294.4|93317.3|93292.3|93319.4|93294.4|93309.7|93284.7|50
1644823860000|2022-02-14 07:31:00|93316.2|93291.2|93316.3|93291.3|93316.8|93291.8|93314.4|93289.4|36
1644823870000|2022-02-14 07:31:10|93315.7|93290.7|93311.6|93286.6|93316.2|93291.2|93308.1|93283.1|29
1644823880000|2022-02-14 07:31:20|93310.1|93285.1|93311.8|93286.8|93311.8|93286.8|93309|93284|40
1644823890000|2022-02-14 07:31:30|93311.3|93286.3|93309.2|93284.2|93312.7|93287.7|93307.7|93282.7|43
1644823900000|2022-02-14 07:31:40|93309.4|93284.4|93314.5|93289.5|93318.7|93293.7|93308.8|93283.8|45
1644823910000|2022-02-14 07:31:50|93316.3|93291.3|93312.2|93287.2|93318|93293|93310.9|93285.9|44
1644823920000|2022-02-14 07:32:00|93312.4|93287.4|93308.7|93283.7|93324.1|93288.7|93308.6|93273.4|53
1644823930000|2022-02-14 07:32:10|93310|93285|93306.1|93281.1|93319.9|93285|93304.9|93269.1|44
1644823940000|2022-02-14 07:32:20|93306.5|93281.5|93300.8|93275.8|93306.5|93281.5|93300.8|93275.8|36
1644823950000|2022-02-14 07:32:30|93297.9|93272.9|93286.3|93261.3|93304.3|93272.9|93286.3|93248.3|48
1644823960000|2022-02-14 07:32:40|93286.6|93261.6|93290.2|93265.2|93298.6|93265.6|93282|93247.8|51
1644823970000|2022-02-14 07:32:50|93289.9|93264.9|93300|93250|93303.3|93268.6|93288.1|93249.5|42
1644823980000|2022-02-14 07:33:00|93288.6|93263.6|93292.5|93267.5|93293.3|93268.3|93287.9|93262.9|54
1644823990000|2022-02-14 07:33:10|93292.9|93267.9|93296.7|93271.7|93308.8|93271.7|93290.4|93257.2|39
1644824000000|2022-02-14 07:33:20|93297.2|93272.2|93301.7|93276.7|93314.1|93276.9|93297.2|93263.9|51
1644824010000|2022-02-14 07:33:30|93301.8|93276.8|93300.1|93275.1|93301.9|93276.9|93299.3|93274.3|26
1644824020000|2022-02-14 07:33:40|93300.3|93275.3|93299.1|93274.1|93300.3|93275.3|93297.7|93272.7|30
1644824030000|2022-02-14 07:33:50|93298.9|93273.9|93308.3|93258.3|93309.3|93274.5|93296.6|93258|32
1644824040000|2022-02-14 07:34:00|93297.7|93272.7|93301.8|93276.8|93316.7|93278.9|93297.7|93264.7|36
1644824050000|2022-02-14 07:34:10|93302|93277|93311.6|93286.6|93313.7|93288.7|93301.2|93276.2|45
1644824060000|2022-02-14 07:34:20|93311.5|93286.5|93315.2|93290.2|93329.7|93292|93310.8|93279.7|41
1644824070000|2022-02-14 07:34:30|93313.7|93288.7|93315.1|93290.1|93315.3|93290.3|93312.8|93287.8|26
1644824080000|2022-02-14 07:34:40|93315.2|93290.2|93321.9|93296.9|93324.5|93299.5|93315.2|93290.2|38
1644824090000|2022-02-14 07:34:50|93321.7|93296.7|93321|93296|93324.4|93299.4|93321|93296|30
1644824100000|2022-02-14 07:35:00|93321.1|93296.1|93320.2|93295.2|93322.6|93297.6|93320|93295|32
1644824110000|2022-02-14 07:35:10|93320.3|93295.3|93320.6|93295.6|93324.1|93299.1|93319.5|93294.5|43
1644824120000|2022-02-14 07:35:20|93319.3|93294.3|93293.5|93268.5|93329|93294.3|93292.2|93256.1|65
1644824130000|2022-02-14 07:35:30|93292.9|93267.9|93305.9|93255.9|93313.9|93277.1|93292.4|93255|64
1644824140000|2022-02-14 07:35:40|93305.3|93255.3|93316.1|93266.1|93317.7|93279.2|93302.8|93255.3|61
1644824150000|2022-02-14 07:35:50|93316.6|93266.6|93299.2|93274.2|93317|93279.5|93299|93261.9|44
1644824160000|2022-02-14 07:36:00|93299.7|93274.7|93313.4|93263.4|93314.1|93276.6|93298.7|93262.1|51
1644824170000|2022-02-14 07:36:10|93313.2|93263.2|93317.2|93267.2|93320.9|93282.9|93306.4|93261.9|47
1644824180000|2022-02-14 07:36:20|93317.7|93267.7|93322.1|93272.1|93324|93274|93317.7|93267.7|51
1644824190000|2022-02-14 07:36:30|93321.9|93271.9|93296.9|93271.9|93329.5|93292.2|93295.2|93269.9|70
1644824200000|2022-02-14 07:36:40|93296.8|93271.8|93314.2|93264.2|93314.7|93277.8|93296.3|93259.7|49
1644824210000|2022-02-14 07:36:50|93314.1|93264.1|93279.2|93229.2|93314.1|93264.1|93269.1|93219.1|61
1644824220000|2022-02-14 07:37:00|93276.9|93226.9|93279.1|93229.1|93279.1|93242|93263.4|93225.6|53
1644824230000|2022-02-14 07:37:10|93279.2|93229.2|93270.9|93245.9|93285.1|93245.9|93268.9|93229.2|42
1644824240000|2022-02-14 07:37:20|93283.6|93233.6|93273.7|93223.7|93284.7|93247.8|93260.4|93220.3|49
1644824250000|2022-02-14 07:37:30|93273.9|93223.9|93278|93228|93278.5|93239|93263.9|93222.9|34
1644824260000|2022-02-14 07:37:40|93278.1|93228.1|93278.5|93228.5|93279.9|93243.2|93264.1|93227.2|47
1644824270000|2022-02-14 07:37:50|93278.3|93228.3|93266.8|93241.8|93279.1|93242.7|93265.6|93226.8|37
1644824280000|2022-02-14 07:38:00|93266.6|93241.6|93265.9|93240.9|93282.9|93247.2|93265.9|93227.1|51
1644824290000|2022-02-14 07:38:10|93266|93241|93276.3|93251.3|93285.2|93251.4|93266|93228.7|57
1644824300000|2022-02-14 07:38:20|93276.2|93251.2|93273.9|93248.9|93286.5|93253|93273|93236.4|54
1644824310000|2022-02-14 07:38:30|93273.8|93248.8|93276.5|93251.5|93289.6|93252|93273.8|93238.8|39
1644824320000|2022-02-14 07:38:40|93276.7|93251.7|93276.9|93251.9|93289|93252.2|93275.3|93237.5|40
1644824330000|2022-02-14 07:38:50|93276.6|93251.6|93246.9|93196.9|93276.6|93251.6|93239.9|93196.9|63
1644824340000|2022-02-14 07:39:00|93247.5|93197.5|93238.7|93213.7|93254.4|93216.9|93236.8|93197.5|51
1644824350000|2022-02-14 07:39:10|93238.8|93213.8|93251.4|93201.4|93253.6|93215.1|93237|93199.2|44
1644824360000|2022-02-14 07:39:20|93247.6|93197.6|93265.6|93215.6|93265.7|93215.7|93233.5|93195.3|51
1644824370000|2022-02-14 07:39:30|93264.6|93214.6|93270|93220|93270|93220|93261.4|93211.4|44
1644824380000|2022-02-14 07:39:40|93270.1|93220.1|93273.5|93223.5|93277.8|93235.2|93260.2|93220.1|51
1644824390000|2022-02-14 07:39:50|93273.8|93223.8|93292.6|93242.6|93296|93252.9|93265.3|93223.8|61
1644824400000|2022-02-14 07:40:00|93291.5|93241.5|93282.1|93232.1|93291.5|93253.1|93274.7|93232.1|54
1644824410000|2022-02-14 07:40:10|93282.5|93232.5|93274.6|93224.6|93283.5|93233.5|93273.9|93223.9|59
1644824420000|2022-02-14 07:40:20|93274.8|93224.8|93272.8|93222.8|93275.8|93225.8|93268.6|93218.6|42
1644824430000|2022-02-14 07:40:30|93272.7|93222.7|93278.9|93228.9|93279.4|93241.4|93265.1|93222.5|34
1644824440000|2022-02-14 07:40:40|93278.7|93228.7|93275.3|93225.3|93279.6|93229.6|93275.2|93225.2|44
1644824450000|2022-02-14 07:40:50|93275.5|93225.5|93269.8|93219.8|93275.7|93225.7|93264.3|93214.3|52
1644824460000|2022-02-14 07:41:00|93269.2|93219.2|93263.2|93213.2|93271.9|93229.2|93254.2|93213.1|49
1644824470000|2022-02-14 07:41:10|93263.3|93213.3|93244.3|93219.3|93263.3|93220.1|93243.1|93206.5|48
1644824480000|2022-02-14 07:41:20|93244.5|93219.5|93260.7|93210.7|93261.5|93221.9|93243.4|93209.2|45
1644824490000|2022-02-14 07:41:30|93260.2|93210.2|93268.9|93218.9|93270.5|93220.5|93259.7|93209.7|51
1644824500000|2022-02-14 07:41:40|93270.6|93220.6|93266|93241|93279.1|93241.4|93266|93220.3|39
1644824510000|2022-02-14 07:41:50|93267.8|93242.8|93285.9|93235.9|93286.4|93242.8|93267.5|93229.2|47
1644824520000|2022-02-14 07:42:00|93285.1|93235.1|93280.5|93230.5|93285.6|93247.6|93272.2|93228.6|40
1644824530000|2022-02-14 07:42:10|93281|93231|93291.3|93241.3|93292.1|93254.1|93270.6|93231|49
1644824540000|2022-02-14 07:42:20|93291.5|93241.5|93293.4|93243.4|93293.4|93255.6|93278.2|93240.9|39
1644824550000|2022-02-14 07:42:30|93280.6|93255.6|93259|93234|93289.2|93256.3|93254.6|93229.6|44
1644824560000|2022-02-14 07:42:40|93259.2|93234.2|93264.2|93239.2|93280.4|93241.5|93259.2|93227|50
1644824570000|2022-02-14 07:42:50|93265.3|93240.3|93278.7|93228.7|93279.6|93241.9|93264.8|93226.3|48
1644824580000|2022-02-14 07:43:00|93279|93229|93267.9|93242.9|93280.4|93243.2|93265.7|93229|45
1644824590000|2022-02-14 07:43:10|93268|93243|93269.5|93244.5|93270.4|93245.4|93267.8|93242.8|33
1644824600000|2022-02-14 07:43:20|93269.3|93244.3|93269.2|93244.2|93269.9|93244.9|93268.6|93243.6|22
1644824610000|2022-02-14 07:43:30|93268.7|93243.7|93265.4|93240.4|93277|93244.4|93264|93226.5|30
1644824620000|2022-02-14 07:43:40|93265.5|93240.5|93272.2|93247.2|93287.4|93249.3|93265.5|93233.9|34
1644824630000|2022-02-14 07:43:50|93271.8|93246.8|93270.9|93245.9|93272.5|93247.5|93270.9|93245.9|29
1644824640000|2022-02-14 07:44:00|93270.8|93245.8|93265|93240|93275.5|93246.1|93262|93224.7|45
1644824650000|2022-02-14 07:44:10|93265.3|93240.3|93264.4|93239.4|93265.5|93240.5|93262.4|93237.4|31
1644824660000|2022-02-14 07:44:20|93264.6|93239.6|93265|93240|93266.7|93241.7|93264.6|93239.6|41
1644824670000|2022-02-14 07:44:30|93265.2|93240.2|93265.5|93240.5|93266.5|93241.5|93264.5|93239.5|35
1644824680000|2022-02-14 07:44:40|93265.6|93240.6|93254.7|93229.7|93269.6|93240.6|93254.7|93219.1|46
1644824690000|2022-02-14 07:44:50|93254.1|93229.1|93230.6|93205.6|93260.8|93229.1|93230.6|93196.4|54
1644824700000|2022-02-14 07:45:00|93242.8|93192.8|93255.4|93205.4|93258.5|93218.3|93230.1|93192.5|66
1644824710000|2022-02-14 07:45:10|93256.9|93206.9|93246.5|93221.5|93258.7|93222.3|93241.8|93206.4|45
1644824720000|2022-02-14 07:45:20|93248.4|93223.4|93284.3|93234.3|93284.3|93246.3|93248.4|93212.2|61
1644824730000|2022-02-14 07:45:30|93283.2|93233.2|93285.3|93235.3|93288|93249.6|93274.1|93230.8|45
1644824740000|2022-02-14 07:45:40|93284.8|93234.8|93285.5|93235.5|93287.2|93237.2|93284.8|93234.8|39
1644824750000|2022-02-14 07:45:50|93285.1|93235.1|93285.4|93260.4|93298.2|93261.5|93278|93235.1|48
1644824760000|2022-02-14 07:46:00|93297.6|93247.6|93305.7|93255.7|93308.6|93272.7|93290.2|93247.6|57
1644824770000|2022-02-14 07:46:10|93304.2|93254.2|93302.4|93252.4|93304.2|93269.1|93290.3|93252.3|45
1644824780000|2022-02-14 07:46:20|93302.3|93252.3|93296.8|93271.8|93308.5|93271.8|93296.5|93252.3|44
1644824790000|2022-02-14 07:46:30|93296.7|93271.7|93312.4|93262.4|93313|93276.2|93295.1|93261.3|42
1644824800000|2022-02-14 07:46:40|93312.9|93262.9|93317.8|93292.8|93331|93295.5|93309.8|93262.9|52
1644824810000|2022-02-14 07:46:50|93318.3|93293.3|93329|93304|93340.6|93304.2|93317.9|93286.6|47
1644824820000|2022-02-14 07:47:00|93329.3|93304.3|93344.2|93294.2|93345.1|93308.5|93326.6|93294.2|41
1644824830000|2022-02-14 07:47:10|93344.6|93294.6|93338.1|93313.1|93349.2|93313.3|93331.8|93294.6|44
1644824840000|2022-02-14 07:47:20|93338.2|93313.2|93326.4|93301.4|93339.9|93313.6|93322.4|93289.7|51
1644824850000|2022-02-14 07:47:30|93325.5|93300.5|93327|93302|93327.6|93302.6|93325.4|93300.4|33
1644824860000|2022-02-14 07:47:40|93327.1|93302.1|93340.2|93315.2|93344|93315.2|93327.1|93292.7|52
1644824870000|2022-02-14 07:47:50|93338.9|93313.9|93353.1|93303.1|93355.1|93318.5|93337|93302.4|50
1644824880000|2022-02-14 07:48:00|93353.2|93303.2|93343.1|93318.1|93357.9|93320.6|93341.7|93303|60
1644824890000|2022-02-14 07:48:10|93342.7|93317.7|93338.8|93313.8|93353.8|93320.2|93338.7|93301.6|41
1644824900000|2022-02-14 07:48:20|93351.6|93301.6|93342.3|93317.3|93354.3|93317.3|93334.9|93301|49
1644824910000|2022-02-14 07:48:30|93342.2|93317.2|93339.4|93314.4|93355.7|93319.2|93337.1|93304.8|51
1644824920000|2022-02-14 07:48:40|93339.1|93314.1|93347.1|93322.1|93362.1|93324.3|93337.6|93310.8|51
1644824930000|2022-02-14 07:48:50|93346.7|93321.7|93347.1|93322.1|93349.6|93324.6|93346.3|93321.3|38
1644824940000|2022-02-14 07:49:00|93347|93322|93359.6|93309.6|93362.2|93327.1|93345.8|93309.6|47
1644824950000|2022-02-14 07:49:10|93359.9|93309.9|93346.2|93321.2|93363.4|93323.1|93342.3|93306.5|51
1644824960000|2022-02-14 07:49:20|93345.9|93320.9|93342.3|93317.3|93346.6|93321.6|93342.3|93317.3|30
1644824970000|2022-02-14 07:49:30|93342.1|93317.1|93341|93316|93350.4|93320|93337.6|93299.5|35
1644824980000|2022-02-14 07:49:40|93341.6|93316.6|93343|93318|93343.4|93318.4|93339.7|93314.7|47
1644824990000|2022-02-14 07:49:50|93342.9|93317.9|93335.8|93310.8|93343.1|93318.1|93335.2|93310.2|49
1644825000000|2022-02-14 07:50:00|93335.9|93310.9|93338.4|93313.4|93338.5|93313.5|93335.8|93310.8|51
1644825010000|2022-02-14 07:50:10|93338.3|93313.3|93334.4|93309.4|93338.3|93313.3|93334.3|93309.3|39
1644825020000|2022-02-14 07:50:20|93334.5|93309.5|93326.9|93301.9|93346.6|93312.1|93326.9|93295.4|42
1644825030000|2022-02-14 07:50:30|93324.7|93299.7|93326.8|93301.8|93339.1|93304.1|93320.5|93286.6|67
1644825040000|2022-02-14 07:50:40|93327.1|93302.1|93322|93297|93327.9|93302.9|93320.3|93295.3|62
1644825050000|2022-02-14 07:50:50|93321.7|93296.7|93299.3|93249.3|93321.7|93296.7|93289.8|93249.3|42
1644825060000|2022-02-14 07:51:00|93300.2|93250.2|93313.9|93263.9|93317.6|93278.4|93284.7|93245.7|59
1644825070000|2022-02-14 07:51:10|93314.2|93264.2|93314.8|93264.8|93315.1|93265.1|93312.1|93262.1|28
1644825080000|2022-02-14 07:51:20|93315.1|93265.1|93308.9|93258.9|93318|93274.7|93295.8|93258.8|48
1644825090000|2022-02-14 07:51:30|93309|93259|93309.5|93259.5|93309.9|93259.9|93307.4|93257.4|23
1644825100000|2022-02-14 07:51:40|93308.5|93258.5|93302.5|93252.5|93308.5|93269.7|93294.3|93252.5|28
1644825110000|2022-02-14 07:51:50|93303.2|93253.2|93291.9|93266.9|93303.3|93268.6|93288|93251.6|42
1644825120000|2022-02-14 07:52:00|93293.9|93268.9|93295.2|93270.2|93295.9|93270.9|93292.3|93267.3|53
1644825130000|2022-02-14 07:52:10|93295.4|93270.4|93296|93271|93296|93271|93292|93267|32
1644825140000|2022-02-14 07:52:20|93295.6|93270.6|93281.8|93256.8|93298.3|93270.8|93281.8|93244.3|43
1644825150000|2022-02-14 07:52:30|93281.5|93256.5|93278.4|93253.4|93294.2|93256.7|93278.3|93243.1|49
1644825160000|2022-02-14 07:52:40|93279|93254|93279.4|93254.4|93280|93255|93278.1|93253.1|38
1644825170000|2022-02-14 07:52:50|93279.2|93254.2|93281.8|93256.8|93282.5|93257.5|93278.6|93253.6|41
1644825180000|2022-02-14 07:53:00|93281.3|93256.3|93279.6|93254.6|93293.9|93261.8|93279.6|93240.4|59
1644825190000|2022-02-14 07:53:10|93279.9|93254.9|93290.6|93265.6|93306.2|93267.5|93277|93252|61
1644825200000|2022-02-14 07:53:20|93290.7|93265.7|93286.1|93261.1|93305.3|93266.5|93284.9|93248.1|44
1644825210000|2022-02-14 07:53:30|93286|93261|93300.1|93250.1|93301.7|93265.7|93285.9|93247.5|61
1644825220000|2022-02-14 07:53:40|93298.6|93248.6|93283.1|93258.1|93299.5|93260.4|93280|93241.8|56
1644825230000|2022-02-14 07:53:50|93283|93258|93285.4|93260.4|93285.5|93260.5|93282.7|93257.7|35
1644825240000|2022-02-14 07:54:00|93285.2|93260.2|93284|93259|93286.2|93261.2|93283.3|93258.3|34
1644825250000|2022-02-14 07:54:10|93283.6|93258.6|93272.7|93247.7|93286.7|93258.7|93270.5|93233.2|38
1644825260000|2022-02-14 07:54:20|93272.5|93247.5|93277.2|93227.2|93284.2|93247.5|93264.1|93227.2|44
1644825270000|2022-02-14 07:54:30|93276.9|93226.9|93265.3|93215.3|93279.2|93229.2|93264.7|93214.7|60
1644825280000|2022-02-14 07:54:40|93264.5|93214.5|93249.8|93199.8|93266.6|93220.9|93236.7|93199.6|60
1644825290000|2022-02-14 07:54:50|93250|93200|93253|93228|93264.3|93228|93238.9|93200|65
1644825300000|2022-02-14 07:55:00|93269.7|93219.7|93272.9|93222.9|93281.4|93243.9|93255.4|93219.2|65
1644825310000|2022-02-14 07:55:10|93272.5|93222.5|93287.5|93237.5|93288.4|93247.7|93262.7|93222.5|52
1644825320000|2022-02-14 07:55:20|93287|93237|93294.1|93244.1|93304.6|93258.6|93278|93236.4|53
1644825330000|2022-02-14 07:55:30|93293|93243|93292.7|93242.7|93297.7|93247.7|93292.6|93242.6|51
1644825340000|2022-02-14 07:55:40|93291.8|93241.8|93296.5|93246.5|93298.8|93256.9|93279.4|93239.7|52
1644825350000|2022-02-14 07:55:50|93296.6|93246.6|93291.4|93241.4|93297.6|93260.4|93276.4|93241.4|54
1644825360000|2022-02-14 07:56:00|93291.2|93241.2|93297.5|93247.5|93298.2|93259.1|93274.6|93239|42
1644825370000|2022-02-14 07:56:10|93297.7|93247.7|93281.7|93256.7|93298.1|93259.2|93279|93241.5|42
1644825380000|2022-02-14 07:56:20|93282|93257|93278.9|93253.9|93294.3|93257.3|93278.9|93241.7|36
1644825390000|2022-02-14 07:56:30|93278.7|93253.7|93310.1|93260.1|93313|93272.5|93278.5|93245.7|52
1644825400000|2022-02-14 07:56:40|93310.4|93260.4|93300.6|93275.6|93312|93275.7|93294.9|93259.6|53
1644825410000|2022-02-14 07:56:50|93300.3|93275.3|93289.3|93264.3|93303.8|93275.3|93288.6|93253.2|52
1644825420000|2022-02-14 07:57:00|93289.6|93264.6|93313.6|93288.6|93314.9|93289.6|93289.1|93264|64
1644825430000|2022-02-14 07:57:10|93313.1|93288.1|93323.2|93298.2|93324.8|93299.8|93312.1|93287.1|53
1644825440000|2022-02-14 07:57:20|93322.2|93297.2|93340.1|93315.1|93350.6|93315.6|93321.7|93293.4|55
1644825450000|2022-02-14 07:57:30|93340.7|93315.7|93351.7|93301.7|93371.2|93322.3|93340.7|93301.3|65
1644825460000|2022-02-14 07:57:40|93351.6|93301.6|93352.4|93302.4|93354.8|93314.7|93339.5|93299.9|53
1644825470000|2022-02-14 07:57:50|93352.6|93302.6|93355|93305|93355.4|93305.4|93352.4|93302.4|41
1644825480000|2022-02-14 07:58:00|93354.6|93304.6|93372|93322|93376.8|93338.4|93341.6|93304.6|65
1644825490000|2022-02-14 07:58:10|93371|93321|93352.1|93302.1|93372.6|93326.8|93340.2|93302.1|73
1644825500000|2022-02-14 07:58:20|93351.9|93301.9|93354.3|93304.3|93358.1|93308.1|93351.9|93301.9|59
1644825510000|2022-02-14 07:58:30|93353.8|93303.8|93366.5|93316.5|93371.3|93328.3|93350.9|93302.8|62
1644825520000|2022-02-14 07:58:40|93366.9|93316.9|93357.1|93332.1|93368.7|93332.5|93349|93314.3|62
1644825530000|2022-02-14 07:58:50|93357.2|93332.2|93350.6|93325.6|93357.2|93332.2|93350.1|93325.1|46
1644825540000|2022-02-14 07:59:00|93348.7|93323.7|93358.6|93333.6|93373.7|93333.9|93347.5|93320.2|59
1644825550000|2022-02-14 07:59:10|93360.7|93335.7|93376.1|93326.1|93377.9|93337.5|93358|93316.7|69
1644825560000|2022-02-14 07:59:20|93364.3|93339.3|93375.5|93325.5|93382.9|93344.4|93358.1|93319.3|63
1644825570000|2022-02-14 07:59:30|93375.3|93325.3|93373.4|93323.4|93375.4|93325.4|93371.4|93321.4|50
1644825580000|2022-02-14 07:59:40|93373|93323|93369.7|93319.7|93380.8|93343.5|93359|93317.7|64
1644825590000|2022-02-14 07:59:50|93370|93320|93390.5|93340.5|93391|93341|93360.8|93319.9|54
1644825600000|2022-02-14 08:00:00|93392.9|93342.9|93383.9|93333.9|93406.8|93356.8|93380.7|93330.7|76
1644825610000|2022-02-14 08:00:10|93385.8|93335.8|93391|93366|93408.3|93371.1|93384.7|93335.8|76
1644825620000|2022-02-14 08:00:20|93388.8|93363.8|93376.4|93351.4|93399.3|93363.8|93375.2|93340.3|61
1644825630000|2022-02-14 08:00:30|93377.1|93352.1|93378.8|93328.8|93378.9|93352.1|93358.9|93325.9|68
1644825640000|2022-02-14 08:00:40|93365.7|93340.7|93369.2|93319.2|93369.2|93340.7|93348.8|93311.4|66
1644825650000|2022-02-14 08:00:50|93369.1|93319.1|93360.6|93335.6|93372.8|93336.9|93350.6|93318.4|68
1644825660000|2022-02-14 08:01:00|93362|93337|93380.8|93355.8|93380.8|93355.8|93362|93329.2|58
1644825670000|2022-02-14 08:01:10|93380.6|93355.6|93409.2|93359.2|93409.2|93374.4|93379.7|93345.4|63
1644825680000|2022-02-14 08:01:20|93409|93359|93384.2|93359.2|93410.8|93374.7|93383.6|93358.6|68
1644825690000|2022-02-14 08:01:30|93383.7|93358.7|93383|93358|93395.8|93364|93378.1|93345|69
1644825700000|2022-02-14 08:01:40|93381.9|93356.9|93380.1|93355.1|93387.6|93362.6|93377.5|93352.5|62
1644825710000|2022-02-14 08:01:50|93381|93356|93378.4|93353.4|93382.7|93357.7|93375.9|93350.9|64
1644825720000|2022-02-14 08:02:00|93379|93354|93392.8|93367.8|93393.2|93368.2|93379|93354|57
1644825730000|2022-02-14 08:02:10|93393.1|93368.1|93425.5|93375.5|93425.5|93382.8|93384.4|93359.4|66
1644825740000|2022-02-14 08:02:20|93425.3|93375.3|93427.8|93377.8|93431.8|93389.2|93412.8|93373|62
1644825750000|2022-02-14 08:02:30|93428.4|93378.4|93392.4|93342.4|93428.4|93388.7|93384|93342|61
1644825760000|2022-02-14 08:02:40|93391.8|93341.8|93386.4|93361.4|93408|93362.5|93386|93341.4|64
1644825770000|2022-02-14 08:02:50|93399|93349|93402.5|93377.5|93414.8|93383|93385.1|93348|67
1644825780000|2022-02-14 08:03:00|93404.7|93379.7|93403.6|93353.6|93414.3|93380.2|93390|93353.6|61
1644825790000|2022-02-14 08:03:10|93404|93354|93397.6|93347.6|93405.6|93362.2|93387.2|93347.5|57
1644825800000|2022-02-14 08:03:20|93398.1|93348.1|93381.2|93331.2|93398.5|93358.4|93363.5|93325.5|69
1644825810000|2022-02-14 08:03:30|93380.8|93330.8|93371|93346|93381.2|93346|93361.5|93322.7|65
1644825820000|2022-02-14 08:03:40|93371.1|93346.1|93409|93359|93409.4|93359.4|93369.8|93334.2|75
1644825830000|2022-02-14 08:03:50|93406.3|93356.3|93410.1|93360.1|93415|93365|93401.3|93351.3|65
1644825840000|2022-02-14 08:04:00|93410.8|93360.8|93407|93382|93424.1|93384.6|93403.6|93357.7|66
1644825850000|2022-02-14 08:04:10|93408.5|93383.5|93419.1|93394.1|93421|93396|93408.5|93383.5|61
1644825860000|2022-02-14 08:04:20|93418.5|93393.5|93444.4|93394.4|93446.5|93407.7|93417|93381.6|69
1644825870000|2022-02-14 08:04:30|93444.5|93394.5|93450.9|93400.9|93454|93413.7|93436.2|93394.5|61
1644825880000|2022-02-14 08:04:40|93452.2|93402.2|93448.6|93398.6|93454.1|93414.4|93429|93388.5|71
1644825890000|2022-02-14 08:04:50|93447.7|93397.7|93449.9|93399.9|93452.1|93411.6|93428.8|93395.2|68
1644825900000|2022-02-14 08:05:00|93448.4|93398.4|93454.8|93429.8|93465|93431.9|93419.7|93390.5|72
1644825910000|2022-02-14 08:05:10|93456.1|93431.1|93487.6|93462.6|93500.5|93462.6|93456.1|93429.9|68
1644825920000|2022-02-14 08:05:20|93502.3|93452.3|93493.3|93443.3|93502.3|93452.3|93488.8|93438.8|67
1644825930000|2022-02-14 08:05:30|93493.6|93443.6|93467.2|93442.2|93493.8|93451.8|93466|93427|65
1644825940000|2022-02-14 08:05:40|93467.7|93442.7|93471.2|93421.2|93482.4|93447.7|93458|93419.5|67
1644825950000|2022-02-14 08:05:50|93470.8|93420.8|93473.2|93423.2|93474.2|93438.5|93455|93419.8|65
1644825960000|2022-02-14 08:06:00|93473.1|93423.1|93477.5|93452.5|93489.9|93453|93464.3|93419.6|69
1644825970000|2022-02-14 08:06:10|93492.2|93442.2|93506.1|93481.1|93506.6|93481.6|93480.2|93442.2|76
1644825980000|2022-02-14 08:06:20|93507.7|93482.7|93464.2|93439.2|93524.2|93490.8|93463.1|93438.1|78
1644825990000|2022-02-14 08:06:30|93463.4|93438.4|93469.5|93444.5|93474.1|93444.6|93460.5|93421.9|65
1644826000000|2022-02-14 08:06:40|93468.5|93443.5|93447.1|93422.1|93469.2|93444.2|93447.1|93422.1|58
1644826010000|2022-02-14 08:06:50|93447.6|93422.6|93440.2|93415.2|93454.4|93429.4|93438.1|93413.1|64
1644826020000|2022-02-14 08:07:00|93440.4|93415.4|93441.3|93416.3|93454.1|93416.4|93435.2|93398.9|67
1644826030000|2022-02-14 08:07:10|93441.7|93416.7|93453.2|93428.2|93453.8|93428.8|93441.7|93416.7|61
1644826040000|2022-02-14 08:07:20|93454.5|93429.5|93455.5|93430.5|93477.4|93439.1|93454.1|93420.8|64
1644826050000|2022-02-14 08:07:30|93471.5|93421.5|93450.6|93425.6|93471.5|93430.9|93449.2|93421.5|54
1644826060000|2022-02-14 08:07:40|93450.9|93425.9|93441.5|93416.5|93466.3|93430|93441.5|93405.4|65
1644826070000|2022-02-14 08:07:50|93454.3|93404.3|93455.5|93430.5|93467.6|93430.8|93438.9|93401.5|68
1644826080000|2022-02-14 08:08:00|93459.1|93434.1|93485.6|93435.6|93485.7|93443.5|93457.3|93425.8|60
1644826090000|2022-02-14 08:08:10|93485.1|93435.1|93464.4|93439.4|93489.3|93451.6|93464.2|93427.1|65
1644826100000|2022-02-14 08:08:20|93464.1|93439.1|93471.4|93421.4|93473.4|93439.5|93461.2|93420.3|52
1644826110000|2022-02-14 08:08:30|93471.5|93421.5|93448.7|93423.7|93471.9|93430.2|93446.6|93417.2|61
1644826120000|2022-02-14 08:08:40|93449|93424|93445.4|93420.4|93461.2|93424.8|93445.4|93407.3|60
1644826130000|2022-02-14 08:08:50|93444.9|93419.9|93439.2|93414.2|93457.6|93419.9|93438.6|93406.5|58
1644826140000|2022-02-14 08:09:00|93438.5|93413.5|93433.7|93408.7|93439.9|93414.9|93427.6|93402.6|70
1644826150000|2022-02-14 08:09:10|93435.3|93410.3|93405.5|93380.5|93452.9|93415.2|93405.5|93370.6|69
1644826160000|2022-02-14 08:09:20|93405.4|93380.4|93388.7|93363.7|93424.9|93390.5|93386.9|93353.1|72
1644826170000|2022-02-14 08:09:30|93389.5|93364.5|93387.3|93362.3|93401.3|93366|93383.6|93347.3|55
1644826180000|2022-02-14 08:09:40|93387.9|93362.9|93372.2|93347.2|93393.4|93362.9|93371.9|93337.1|64
1644826190000|2022-02-14 08:09:50|93372.5|93347.5|93395.8|93345.8|93395.8|93358.9|93371.1|93333.3|60
1644826200000|2022-02-14 08:10:00|93396.3|93346.3|93386.3|93361.3|93402.1|93364.7|93382.9|93345.9|60
1644826210000|2022-02-14 08:10:10|93385.5|93360.5|93400.1|93375.1|93411.9|93375.1|93384|93351.3|58
1644826220000|2022-02-14 08:10:20|93400.8|93375.8|93386.7|93361.7|93408.5|93383.5|93378.1|93346.6|64
1644826230000|2022-02-14 08:10:30|93385.4|93360.4|93386.2|93361.2|93400.2|93362.6|93385.1|93349.4|38
1644826240000|2022-02-14 08:10:40|93386.7|93361.7|93394.9|93369.9|93398|93373|93386.5|93361.5|52
1644826250000|2022-02-14 08:10:50|93394.3|93369.3|93393|93368|93396.7|93371.7|93391.7|93366.7|53
1644826260000|2022-02-14 08:11:00|93394.4|93369.4|93441|93416|93455|93417.7|93394.4|93369.4|72
1644826270000|2022-02-14 08:11:10|93441.4|93416.4|93467.3|93442.3|93467.9|93442.9|93441.4|93406|63
1644826280000|2022-02-14 08:11:20|93467.4|93442.4|93477.4|93452.4|93492.5|93455|93467.4|93429.7|62
1644826290000|2022-02-14 08:11:30|93477.9|93452.9|93478.4|93453.4|93489.8|93453.7|93472.8|93434.7|54
1644826300000|2022-02-14 08:11:40|93478.9|93453.9|93480.3|93455.3|93480.6|93455.6|93475.7|93450.7|52
1644826310000|2022-02-14 08:11:50|93480.4|93455.4|93480.3|93455.3|93488.1|93463.1|93479.8|93454.8|62
1644826320000|2022-02-14 08:12:00|93480|93455|93480.8|93455.8|93481.1|93456.1|93469.5|93444.5|56
1644826330000|2022-02-14 08:12:10|93480.6|93455.6|93474.9|93449.9|93483.1|93458.1|93471.5|93446.5|56
1644826340000|2022-02-14 08:12:20|93474.5|93449.5|93464.1|93439.1|93474.7|93449.7|93460.8|93435.8|66
1644826350000|2022-02-14 08:12:30|93462.2|93437.2|93470.2|93445.2|93472.9|93447.9|93462.2|93437.2|58
1644826360000|2022-02-14 08:12:40|93470|93445|93466.3|93441.3|93471.4|93446.4|93463.7|93438.7|53
1644826370000|2022-02-14 08:12:50|93466.5|93441.5|93446.2|93421.2|93468.1|93443.1|93440.2|93415.2|55
1644826380000|2022-02-14 08:13:00|93445.3|93420.3|93451.4|93426.4|93451.8|93426.8|93444.5|93419.5|59
1644826390000|2022-02-14 08:13:10|93450.9|93425.9|93431.2|93406.2|93450.9|93425.9|93431.2|93406.2|56
1644826400000|2022-02-14 08:13:20|93431.4|93406.4|93421.4|93396.4|93432|93407|93415.9|93379.9|70
1644826410000|2022-02-14 08:13:30|93420.7|93395.7|93418|93393|93420.7|93395.7|93410.5|93385.5|63
1644826420000|2022-02-14 08:13:40|93417.3|93392.3|93445.6|93395.6|93445.6|93407.7|93414.4|93381.1|58
1644826430000|2022-02-14 08:13:50|93445.5|93395.5|93434.4|93409.4|93454.9|93421.7|93430.4|93395.5|74
1644826440000|2022-02-14 08:14:00|93433.9|93408.9|93425.4|93400.4|93433.9|93408.9|93425|93400|56
1644826450000|2022-02-14 08:14:10|93420.1|93395.1|93414|93389|93425.6|93400.6|93412.7|93387.7|60
1644826460000|2022-02-14 08:14:20|93415.4|93390.4|93422.3|93397.3|93424.6|93399.6|93412.1|93387.1|65
1644826470000|2022-02-14 08:14:30|93421.9|93396.9|93414.9|93389.9|93426|93401|93414.9|93389.9|55
1644826480000|2022-02-14 08:14:40|93414.8|93389.8|93417.5|93392.5|93431|93400.6|93413.9|93380.2|62
1644826490000|2022-02-14 08:14:50|93417.7|93392.7|93415.2|93390.2|93419.2|93394.2|93409.8|93384.8|55
1644826500000|2022-02-14 08:15:00|93415.7|93390.7|93423.4|93398.4|93423.4|93398.4|93415.3|93390.3|46
1644826510000|2022-02-14 08:15:10|93421.8|93396.8|93443|93393|93445.9|93409.4|93415.8|93390.4|60
1644826520000|2022-02-14 08:15:20|93431.2|93406.2|93437.2|93387.2|93437.2|93406.5|93417.8|93381.3|63
1644826530000|2022-02-14 08:15:30|93437|93387|93466.1|93416.1|93467.4|93420.1|93423.8|93386.5|66
1644826540000|2022-02-14 08:15:40|93465.8|93415.8|93441.2|93416.2|93469.3|93432.5|93441.2|93404.1|57
1644826550000|2022-02-14 08:15:50|93455.3|93405.3|93444|93419|93460.2|93421.8|93436.4|93399.9|61
1644826560000|2022-02-14 08:16:00|93443.8|93418.8|93447.2|93422.2|93448.4|93423.4|93442.6|93417.6|50
1644826570000|2022-02-14 08:16:10|93447.8|93422.8|93476|93426|93476.6|93438.4|93446.9|93414.5|60
1644826580000|2022-02-14 08:16:20|93475.9|93425.9|93460.4|93435.4|93476.5|93439.4|93460|93422.2|39
1644826590000|2022-02-14 08:16:30|93459.7|93434.7|93461.6|93436.6|93474.2|93437.7|93454.8|93417.3|44
1644826600000|2022-02-14 08:16:40|93461.8|93436.8|93456.1|93431.1|93475.9|93440.7|93453.9|93424.9|50
1644826610000|2022-02-14 08:16:50|93456|93431|93459.1|93434.1|93464.2|93439.2|93455.6|93430.6|59
1644826620000|2022-02-14 08:17:00|93459.3|93434.3|93451.7|93426.7|93459.4|93434.4|93448|93423|64
1644826630000|2022-02-14 08:17:10|93452.2|93427.2|93449|93424|93452.2|93427.2|93449|93424|35
1644826640000|2022-02-14 08:17:20|93449.8|93424.8|93455.5|93430.5|93455.5|93430.5|93449.6|93424.6|34
1644826650000|2022-02-14 08:17:30|93455.1|93430.1|93458.4|93433.4|93458.4|93433.4|93452.3|93427.3|61
1644826660000|2022-02-14 08:17:40|93457.7|93432.7|93460.4|93435.4|93476.6|93440.5|93456.5|93426.5|52
1644826670000|2022-02-14 08:17:50|93460.6|93435.6|93477.9|93427.9|93479.7|93441.1|93460.6|93426.8|36
1644826680000|2022-02-14 08:18:00|93478.1|93428.1|93480.7|93430.7|93480.7|93430.7|93478.1|93428.1|38
1644826690000|2022-02-14 08:18:10|93480.8|93430.8|93477.9|93427.9|93483.1|93433.1|93477.9|93427.9|43
1644826700000|2022-02-14 08:18:20|93478.8|93428.8|93466|93416|93479|93429|93461.4|93411.4|55
1644826710000|2022-02-14 08:18:30|93465.7|93415.7|93482.5|93457.5|93494.2|93458.1|93451.8|93411.3|66
1644826720000|2022-02-14 08:18:40|93481.3|93456.3|93513|93488|93513|93488|93481.3|93456.3|67
1644826730000|2022-02-14 08:18:50|93508|93483|93497.8|93447.8|93522.1|93483|93492.4|93447.8|65
1644826740000|2022-02-14 08:19:00|93497.7|93447.7|93475.3|93450.3|93501.6|93457.8|93475.3|93440.7|60
1644826750000|2022-02-14 08:19:10|93475.7|93450.7|93480|93430|93491.3|93450.7|93475.7|93428.8|59
1644826760000|2022-02-14 08:19:20|93480.2|93430.2|93481.7|93431.7|93481.8|93431.8|93477.4|93427.4|44
1644826770000|2022-02-14 08:19:30|93481.6|93431.6|93506.6|93456.6|93508|93463.8|93480.5|93430.5|58
1644826780000|2022-02-14 08:19:40|93506.9|93456.9|93504.1|93454.1|93511.4|93471.4|93488.2|93451.7|67
1644826790000|2022-02-14 08:19:50|93503.9|93453.9|93503|93453|93508.8|93471.9|93489|93453|65
1644826800000|2022-02-14 08:20:00|93503.1|93453.1|93492.9|93467.9|93504|93468.3|93488.9|93452.3|59
1644826810000|2022-02-14 08:20:10|93493.8|93468.8|93497.1|93472.1|93509.4|93476.5|93493.8|93459|55
1644826820000|2022-02-14 08:20:20|93498.3|93473.3|93499.2|93474.2|93505.7|93475.6|93491.7|93455.7|59
1644826830000|2022-02-14 08:20:30|93499.1|93474.1|93509.7|93459.7|93511|93474.8|93496.9|93459.4|50
1644826840000|2022-02-14 08:20:40|93510.1|93460.1|93487|93462|93510.6|93470|93484.9|93447.7|40
1644826850000|2022-02-14 08:20:50|93487.5|93462.5|93499|93449|93499.6|93474.6|93485.1|93449|57
1644826860000|2022-02-14 08:21:00|93488.9|93463.9|93504.7|93479.7|93516.8|93480.9|93487.8|93462.8|73
1644826870000|2022-02-14 08:21:10|93506.6|93481.6|93524.4|93499.4|93525.8|93500.8|93506.6|93481.6|60
1644826880000|2022-02-14 08:21:20|93524.6|93499.6|93537.4|93512.4|93538.1|93513.1|93524.6|93499.6|56
1644826890000|2022-02-14 08:21:30|93537.3|93512.3|93533.4|93508.4|93538.7|93513.7|93532.4|93507.4|45
1644826900000|2022-02-14 08:21:40|93533.2|93508.2|93535.8|93510.8|93538.1|93513.1|93533.2|93508.2|39
1644826910000|2022-02-14 08:21:50|93537|93512|93521.4|93496.4|93537.5|93512.5|93521.4|93496.4|56
1644826920000|2022-02-14 08:22:00|93521.2|93496.2|93523.8|93498.8|93532.8|93499|93510.8|93482.8|64
1644826930000|2022-02-14 08:22:10|93523.9|93498.9|93525.4|93500.4|93526.7|93501.7|93518.3|93493.3|46
1644826940000|2022-02-14 08:22:20|93525.3|93500.3|93515.1|93490.1|93536.3|93501.2|93511.2|93473|55
1644826950000|2022-02-14 08:22:30|93514.9|93489.9|93517.3|93492.3|93520.4|93495.4|93510|93485|65
1644826960000|2022-02-14 08:22:40|93516.4|93491.4|93530.4|93480.4|93530.7|93492.8|93515.5|93478.8|48
1644826970000|2022-02-14 08:22:50|93530.1|93480.1|93517|93492|93530.1|93492|93515.1|93477.9|48
1644826980000|2022-02-14 08:23:00|93516.6|93491.6|93526|93501|93527.1|93502.1|93516.3|93491.3|58
1644826990000|2022-02-14 08:23:10|93526.1|93501.1|93537.3|93512.3|93549.4|93515.3|93525.7|93489.3|61
1644827000000|2022-02-14 08:23:20|93536.7|93511.7|93535|93510|93538.9|93513.9|93533.9|93508.9|40
1644827010000|2022-02-14 08:23:30|93531.5|93506.5|93562.2|93537.2|93568.3|93537.8|93530.6|93505.6|66
1644827020000|2022-02-14 08:23:40|93563.4|93538.4|93571.7|93546.7|93585.6|93552.5|93561.6|93533.8|72
1644827030000|2022-02-14 08:23:50|93571.8|93546.8|93571.2|93546.2|93584|93552|93568.4|93533.7|68
1644827040000|2022-02-14 08:24:00|93573|93548|93601.1|93551.1|93602.5|93564.9|93570.8|93545.8|69
1644827050000|2022-02-14 08:24:10|93601.6|93551.6|93591.4|93566.4|93606.5|93573.4|93589.7|93549.2|60
1644827060000|2022-02-14 08:24:20|93590.6|93565.6|93592.3|93567.3|93602.5|93576.5|93584.2|93552.1|65
1644827070000|2022-02-14 08:24:30|93590.3|93565.3|93589.4|93564.4|93608.7|93572|93583.7|93543.6|73
1644827080000|2022-02-14 08:24:40|93589.3|93564.3|93581.6|93556.6|93599|93567.7|93576.9|93537.7|69
1644827090000|2022-02-14 08:24:50|93581.7|93556.7|93609|93584|93613.4|93584|93581.6|93545.2|66
1644827100000|2022-02-14 08:25:00|93609.3|93584.3|93604.8|93579.8|93609.3|93584.3|93598.1|93573.1|62
1644827110000|2022-02-14 08:25:10|93605.2|93580.2|93608.6|93583.6|93610.9|93585.9|93603.5|93578.5|50
1644827120000|2022-02-14 08:25:20|93610.8|93585.8|93605.5|93580.5|93622.1|93585.8|93605.5|93565.5|69
1644827130000|2022-02-14 08:25:30|93605.6|93580.6|93606|93581|93612.5|93587.5|93603.8|93578.8|67
1644827140000|2022-02-14 08:25:40|93605.5|93580.5|93608.6|93583.6|93612.4|93587.4|93604.4|93579.4|63
1644827150000|2022-02-14 08:25:50|93608.5|93583.5|93608.8|93583.8|93611.8|93586.8|93604.3|93579.3|54
1644827160000|2022-02-14 08:26:00|93611.9|93586.9|93640.6|93615.6|93640.6|93615.6|93609.5|93584.5|67
1644827170000|2022-02-14 08:26:10|93639.8|93614.8|93666.9|93641.9|93687.1|93648.5|93639.8|93606.8|68
1644827180000|2022-02-14 08:26:20|93667.1|93642.1|93683.3|93658.3|93683.3|93658.3|93667.1|93642.1|50
1644827190000|2022-02-14 08:26:30|93682.3|93657.3|93681.2|93656.2|93700.6|93667.6|93680.3|93645.4|58
1644827200000|2022-02-14 08:26:40|93681.4|93656.4|93688.2|93638.2|93691.6|93659.3|93676.2|93638.2|56
1644827210000|2022-02-14 08:26:50|93688.3|93638.3|93678.8|93628.8|93688.3|93641.3|93655.2|93615.6|74
1644827220000|2022-02-14 08:27:00|93678.7|93628.7|93690.2|93665.2|93697.5|93666|93666.8|93628.6|64
1644827230000|2022-02-14 08:27:10|93690.1|93665.1|93710.6|93660.6|93712.9|93675.8|93689.3|93660.4|74
1644827240000|2022-02-14 08:27:20|93697.7|93672.7|93707.4|93682.4|93719.3|93683.2|93694.7|93658.1|59
1644827250000|2022-02-14 08:27:30|93708.3|93683.3|93732|93682|93734.8|93697.2|93707.4|93671.5|65
1644827260000|2022-02-14 08:27:40|93731.4|93681.4|93729.3|93704.3|93744|93707.1|93719.2|93681.4|66
1644827270000|2022-02-14 08:27:50|93728.7|93703.7|93737.8|93712.8|93737.8|93712.8|93727.4|93702.4|59
1644827280000|2022-02-14 08:28:00|93737.1|93712.1|93727.2|93702.2|93738.4|93713.4|93723.3|93698.3|60
1644827290000|2022-02-14 08:28:10|93728|93703|93758.9|93708.9|93761|93721.9|93717|93684.1|76
1644827300000|2022-02-14 08:28:20|93759|93709|93763.2|93713.2|93766.8|93726.3|93747.5|93709|63
1644827310000|2022-02-14 08:28:30|93763.3|93713.3|93805.8|93755.8|93806.8|93767|93747.2|93711.7|66
1644827320000|2022-02-14 08:28:40|93805.5|93755.5|93821.8|93771.8|93824.1|93783.4|93793.3|93755.5|73
1644827330000|2022-02-14 08:28:50|93821.9|93771.9|93846.8|93796.8|93846.8|93807.3|93802.8|93771.9|73
1644827340000|2022-02-14 08:29:00|93854.8|93804.8|93841.2|93791.2|93860.3|93810.3|93814.5|93778.2|79
1644827350000|2022-02-14 08:29:10|93840.7|93790.7|93854.8|93829.8|93866.7|93829.8|93838.8|93789.9|76
1644827360000|2022-02-14 08:29:20|93856.1|93831.1|93871.8|93821.8|93873.9|93835.6|93849.8|93811.1|63
1644827370000|2022-02-14 08:29:30|93872.1|93822.1|93851.1|93826.1|93872.5|93834.3|93848.6|93819.1|70
1644827380000|2022-02-14 08:29:40|93851|93826|93848.7|93823.7|93854.6|93829.6|93846.9|93821.9|66
1644827390000|2022-02-14 08:29:50|93848.1|93823.1|93855.2|93830.2|93859.6|93831.2|93847.7|93808|59
1644827400000|2022-02-14 08:30:00|93855.4|93830.4|93850.1|93825.1|93856.3|93831.3|93850|93825|54
1644827410000|2022-02-14 08:30:10|93851|93826|93847.7|93822.7|93851.9|93826.9|93843|93818|62
1644827420000|2022-02-14 08:30:20|93846.2|93821.2|93852.9|93827.9|93854.7|93829.7|93846.2|93821.2|49
1644827430000|2022-02-14 08:30:30|93853.9|93828.9|93852.8|93827.8|93854.9|93829.9|93851.4|93826.4|61
1644827440000|2022-02-14 08:30:40|93853|93828|93853.1|93828.1|93853.5|93828.5|93851.1|93826.1|35
1644827450000|2022-02-14 08:30:50|93852.7|93827.7|93865.6|93840.6|93867.4|93842.4|93852.7|93827.7|57
1644827460000|2022-02-14 08:31:00|93865.4|93840.4|93885.6|93860.6|93898.2|93865.4|93865.4|93840.4|66
1644827470000|2022-02-14 08:31:10|93885.7|93860.7|93890.7|93840.7|93902.3|93867.1|93878.5|93835.3|70
1644827480000|2022-02-14 08:31:20|93892.5|93842.5|93910.4|93885.4|93916.8|93885.6|93874.8|93838.8|72
1644827490000|2022-02-14 08:31:30|93911.3|93886.3|93939.2|93914.2|93939.2|93914.2|93907.4|93870|68
1644827500000|2022-02-14 08:31:40|93939.8|93914.8|93901.3|93876.3|93942.4|93917.4|93897.2|93860|66
1644827510000|2022-02-14 08:31:50|93900.8|93875.8|93875|93825|93907.3|93876.8|93872.1|93822.1|73
1644827520000|2022-02-14 08:32:00|93875.8|93825.8|93909.7|93859.7|93929.4|93879.4|93857.7|93822.1|67
1644827530000|2022-02-14 08:32:10|93910.3|93860.3|93923|93873|93927.5|93888.7|93902.4|93857.7|68
1644827540000|2022-02-14 08:32:20|93924|93874|93916|93866|93939.3|93899.3|93901.4|93864|79
1644827550000|2022-02-14 08:32:30|93917.3|93867.3|93957.8|93907.8|93957.8|93920.6|93916.4|93866.4|69
1644827560000|2022-02-14 08:32:40|93958.3|93908.3|93950.8|93900.8|93958.3|93921.5|93938.9|93900.8|61
1644827570000|2022-02-14 08:32:50|93940.3|93915.3|93935.5|93910.5|93944.8|93918.9|93932.3|93893.7|67
1644827580000|2022-02-14 08:33:00|93934.8|93909.8|93931.6|93906.6|93936.3|93911.3|93926.1|93901.1|65
1644827590000|2022-02-14 08:33:10|93931.8|93906.8|93931.7|93906.7|93934.7|93907.4|93921.6|93882.5|53
1644827600000|2022-02-14 08:33:20|93930.9|93905.9|93956.3|93906.3|93956.4|93919.7|93930.4|93896|69
1644827610000|2022-02-14 08:33:30|93957.1|93907.1|93954.2|93904.2|93968.5|93933.6|93942.8|93903.3|68
1644827620000|2022-02-14 08:33:40|93954.3|93904.3|93960.9|93935.9|93961.8|93936.8|93941.5|93900.2|65
1644827630000|2022-02-14 08:33:50|93960.7|93935.7|93966.7|93941.7|93968.1|93943.1|93960.7|93935.7|64
1644827640000|2022-02-14 08:34:00|93967.2|93942.2|93971.2|93946.2|93995.8|93970.8|93965.4|93935.7|74
1644827650000|2022-02-14 08:34:10|93968.3|93943.3|93976.2|93951.2|93987.9|93956.8|93968.3|93930.6|64
1644827660000|2022-02-14 08:34:20|93975.7|93950.7|93969.2|93944.2|93980.3|93955.3|93969|93944|67
1644827670000|2022-02-14 08:34:30|93969.7|93944.7|93993.1|93968.1|94002.9|93968.1|93958.6|93925.3|70
1644827680000|2022-02-14 08:34:40|93993.5|93968.5|94007.4|93982.4|94020.2|93982.4|93993.1|93955.3|64
1644827690000|2022-02-14 08:34:50|94006.9|93981.9|94005.8|93980.8|94017.6|93984.8|94003.4|93966|54
1644827700000|2022-02-14 08:35:00|94005.9|93980.9|94020.6|93995.6|94033.5|93997.5|93998.1|93973.1|75
1644827710000|2022-02-14 08:35:10|94021.8|93996.8|94035|94010|94035|94010|94020.7|93995.7|72
1644827720000|2022-02-14 08:35:20|94035.4|94010.4|94020.8|93995.8|94044.7|94013.2|94020.8|93994.3|60
1644827730000|2022-02-14 08:35:30|94021.8|93996.8|93997.4|93972.4|94025.5|93996.8|93994.1|93969.1|65
1644827740000|2022-02-14 08:35:40|93997.1|93972.1|94012.6|93987.6|94017.3|93992.2|93997.1|93965.5|61
1644827750000|2022-02-14 08:35:50|94014.1|93989.1|94013|93988|94019.8|93990.8|94005.9|93969.8|52
1644827760000|2022-02-14 08:36:00|94013.3|93988.3|94014.2|93989.2|94035|93997.2|94011.6|93984.5|57
1644827770000|2022-02-14 08:36:10|94014.7|93989.7|94022.5|93997.5|94032.2|93997.7|94007.1|93973.9|53
1644827780000|2022-02-14 08:36:20|94022.3|93997.3|94032.3|94007.3|94046.6|94007.3|94019.1|93993.4|65
1644827790000|2022-02-14 08:36:30|94032.5|94007.5|94031.9|94006.9|94033.8|94008.8|94027.3|94002.3|61
1644827800000|2022-02-14 08:36:40|94036|94011|94047.7|94022.7|94047.7|94022.7|94035.3|94010.3|58
1644827810000|2022-02-14 08:36:50|94047.3|94022.3|94062.4|94037.4|94066.2|94041.2|94046.9|94021.9|54
1644827820000|2022-02-14 08:37:00|94062.5|94037.5|94073.2|94048.2|94074.8|94049.8|94053.7|94021.7|64
1644827830000|2022-02-14 08:37:10|94072.6|94047.6|94074.5|94024.5|94075.5|94047.6|94061.6|94024.3|53
1644827840000|2022-02-14 08:37:20|94062.5|94037.5|94066.6|94041.6|94078.1|94041.6|94061|94027.3|52
1644827850000|2022-02-14 08:37:30|94067.1|94042.1|94074.5|94049.5|94088.2|94050.8|94067.1|94031.4|46
1644827860000|2022-02-14 08:37:40|94074.6|94049.6|94080.3|94055.3|94082.5|94057.5|94073.8|94048.8|51
1644827870000|2022-02-14 08:37:50|94079.9|94054.9|94068|94043|94086.1|94054.9|94068|94035.5|59
1644827880000|2022-02-14 08:38:00|94067.8|94042.8|94073.8|94023.8|94077|94046|94059.6|94022.9|56
1644827890000|2022-02-14 08:38:10|94061.4|94036.4|94056.8|94031.8|94073.4|94038.1|94053|94022.7|66
1644827900000|2022-02-14 08:38:20|94056.9|94031.9|94047.1|94022.1|94058.4|94033.4|94043.6|94018.6|60
1644827910000|2022-02-14 08:38:30|94047|94022|94034.3|94009.3|94047.8|94022.8|94033.4|94008.4|58
1644827920000|2022-02-14 08:38:40|94035.2|94010.2|94043.1|94018.1|94052.5|94018.8|94035.1|94002.5|69
1644827930000|2022-02-14 08:38:50|94041.8|94016.8|94007|93982|94041.8|94016.8|94002.7|93977.7|57
1644827940000|2022-02-14 08:39:00|94007.2|93982.2|94013.2|93988.2|94020.3|93995.3|94003.8|93978.8|65
1644827950000|2022-02-14 08:39:10|94012.3|93987.3|94002.3|93977.3|94013|93988|94001.4|93976.4|63
1644827960000|2022-02-14 08:39:20|94002|93977|94018.5|93993.5|94019.3|93994.3|94002|93977|62
1644827970000|2022-02-14 08:39:30|94018.8|93993.8|94018.2|93993.2|94021.8|93996.8|94016.3|93991.3|61
1644827980000|2022-02-14 08:39:40|94018.8|93993.8|94034.2|94009.2|94038|94013|94017.3|93992.3|63
1644827990000|2022-02-14 08:39:50|94035.6|94010.6|94034.3|94009.3|94036.8|94011.8|94028.4|94003.4|65
1644828000000|2022-02-14 08:40:00|94034.2|94009.2|94032.3|94007.3|94035|94010|94027.1|94002.1|57
1644828010000|2022-02-14 08:40:10|94032.9|94007.9|94026.7|94001.7|94041.6|94007.9|94023.4|93991.1|55
1644828020000|2022-02-14 08:40:20|94024.9|93999.9|94038.8|94013.8|94052.8|94013.9|94024.7|93999.7|55
1644828030000|2022-02-14 08:40:30|94038|94013|94031.9|94006.9|94043.6|94018.6|94031.7|94006.7|50
1644828040000|2022-02-14 08:40:40|94033|94008|94035.9|94010.9|94037.6|94012.6|94031.4|94006.4|49
1644828050000|2022-02-14 08:40:50|94035.2|94010.2|94025.5|94000.5|94039.7|94014.7|94024.3|93999.3|57
1644828060000|2022-02-14 08:41:00|94025.2|94000.2|94027.2|94002.2|94032.4|94007.4|94024.2|93999.2|51
1644828070000|2022-02-14 08:41:10|94027.1|94002.1|94036.3|94011.3|94053.1|94018.9|94026.5|94001.5|65
1644828080000|2022-02-14 08:41:20|94034.8|94009.8|94058.7|94008.7|94058.8|94022.5|94033|94004.5|68
1644828090000|2022-02-14 08:41:30|94057.7|94007.7|94047.6|94022.6|94067|94030.1|94039.6|94004.8|69
1644828100000|2022-02-14 08:41:40|94048|94023|94064.2|94014.2|94064.3|94026.6|94045.1|94013.2|62
1644828110000|2022-02-14 08:41:50|94064.3|94014.3|94058.5|94033.5|94067.3|94034.2|94047.8|94008.7|61
1644828120000|2022-02-14 08:42:00|94058.2|94033.2|94085.1|94035.1|94085.6|94050.4|94054.6|94029.6|62
1644828130000|2022-02-14 08:42:10|94083.7|94033.7|94083.2|94033.2|94084|94048.5|94071.5|94027.5|59
1644828140000|2022-02-14 08:42:20|94083.7|94033.7|94080.7|94030.7|94088.6|94053.9|94065.4|94024.3|68
1644828150000|2022-02-14 08:42:30|94081.6|94031.6|94106.7|94081.7|94121.4|94084.1|94066.8|94029.9|65
1644828160000|2022-02-14 08:42:40|94115.7|94065.7|94102.6|94052.6|94116.8|94077.9|94096.9|94049.4|62
1644828170000|2022-02-14 08:42:50|94103.2|94053.2|94108.5|94058.5|94108.5|94066.1|94080.7|94045.1|69
1644828180000|2022-02-14 08:43:00|94108.4|94058.4|94119.3|94094.3|94125.5|94100.5|94096.2|94057.6|69
1644828190000|2022-02-14 08:43:10|94120|94095|94148.6|94098.6|94154.7|94116.1|94120|94087.2|65
1644828200000|2022-02-14 08:43:20|94148.5|94098.5|94158|94108|94158|94114.9|94135.8|94095.8|56
1644828210000|2022-02-14 08:43:30|94153.7|94103.7|94175.1|94125.1|94177.6|94127.6|94152.2|94103.7|52
1644828220000|2022-02-14 08:43:40|94174.2|94124.2|94183.4|94133.4|94186.1|94145.5|94168.8|94123.5|57
1644828230000|2022-02-14 08:43:50|94184|94134|94199.2|94149.2|94199.2|94149.2|94178.7|94128.7|61
1644828240000|2022-02-14 08:44:00|94199.3|94149.3|94192.4|94142.4|94207.2|94160.8|94184.5|94142.4|70
1644828250000|2022-02-14 08:44:10|94193.6|94143.6|94197.5|94147.5|94202.7|94152.7|94192.9|94142.9|44
1644828260000|2022-02-14 08:44:20|94196.1|94146.1|94155|94130|94198.2|94152.5|94151.3|94114.4|62
1644828270000|2022-02-14 08:44:30|94158.2|94133.2|94165|94140|94177.1|94140.5|94158.2|94119.6|61
1644828280000|2022-02-14 08:44:40|94165.3|94140.3|94172.7|94147.7|94179.7|94149.5|94164.7|94126.5|45
1644828290000|2022-02-14 08:44:50|94173.1|94148.1|94180|94155|94200.3|94161.7|94169.3|94135.7|61
1644828300000|2022-02-14 08:45:00|94174.7|94149.7|94177|94127|94188.8|94152.4|94157.6|94120.2|61
1644828310000|2022-02-14 08:45:10|94176.9|94126.9|94173.2|94123.2|94178.1|94128.1|94170.1|94120.1|68
1644828320000|2022-02-14 08:45:20|94175.1|94125.1|94155.1|94130.1|94175.3|94130.7|94154.6|94118.5|48
1644828330000|2022-02-14 08:45:30|94154.3|94129.3|94127.2|94077.2|94154.3|94129.3|94124.4|94074.4|75
1644828340000|2022-02-14 08:45:40|94126.7|94076.7|94126.8|94076.8|94127|94077|94121.1|94071.1|62
1644828350000|2022-02-14 08:45:50|94125.5|94075.5|94131.7|94106.7|94144.6|94106.7|94119.6|94069.6|62
1644828360000|2022-02-14 08:46:00|94140.3|94090.3|94135.9|94085.9|94142|94100.8|94124.2|94074.8|67
1644828370000|2022-02-14 08:46:10|94136.6|94086.6|94164.5|94114.5|94167.2|94117.2|94127|94086.3|66
1644828380000|2022-02-14 08:46:20|94165.1|94115.1|94166.3|94116.3|94174.3|94132.1|94151.6|94115.1|63
1644828390000|2022-02-14 08:46:30|94165.7|94115.7|94214.5|94164.5|94215|94165|94156.2|94115.7|68
1644828400000|2022-02-14 08:46:40|94215.7|94165.7|94229.2|94179.2|94230.8|94180.8|94211.9|94161.9|69
1644828410000|2022-02-14 08:46:50|94229.9|94179.9|94229.8|94179.8|94236.1|94186.1|94226.8|94176.8|65
1644828420000|2022-02-14 08:47:00|94230.7|94180.7|94226|94176|94230.7|94180.7|94217.7|94167.7|74
1644828430000|2022-02-14 08:47:10|94225.2|94175.2|94212.7|94187.7|94234.6|94195.3|94212.7|94174|61
1644828440000|2022-02-14 08:47:20|94213.5|94188.5|94231.7|94181.7|94232.9|94188.8|94213.2|94171.9|62
1644828450000|2022-02-14 08:47:30|94230.9|94180.9|94228.4|94178.4|94237.6|94187.6|94226.1|94176.1|74
1644828460000|2022-02-14 08:47:40|94227.7|94177.7|94270.9|94220.9|94272.1|94222.1|94226.3|94176.3|72
1644828470000|2022-02-14 08:47:50|94271.1|94221.1|94249.6|94199.6|94275.3|94225.3|94247|94197|64
1644828480000|2022-02-14 08:48:00|94248.4|94198.4|94203.3|94178.3|94248.4|94198.4|94199.8|94161.9|62
1644828490000|2022-02-14 08:48:10|94203.4|94178.4|94208.5|94183.5|94221.6|94183.5|94200.3|94160.8|56
1644828500000|2022-02-14 08:48:20|94208.4|94183.4|94192.5|94142.5|94214.1|94184.8|94189.7|94139.7|63
1644828510000|2022-02-14 08:48:30|94192.6|94142.6|94203|94153|94203|94161.3|94185.1|94142.5|57
1644828520000|2022-02-14 08:48:40|94203.3|94153.3|94206.2|94156.2|94209.7|94159.7|94203|94153|58
1644828530000|2022-02-14 08:48:50|94206.6|94156.6|94228.1|94203.1|94241|94203.9|94206.6|94156.6|60
1644828540000|2022-02-14 08:49:00|94225.6|94200.6|94215.7|94165.7|94239.2|94200.6|94213.4|94163.4|68
1644828550000|2022-02-14 08:49:10|94216.7|94166.7|94227.4|94177.4|94227.9|94177.9|94212|94162|60
1644828560000|2022-02-14 08:49:20|94226.8|94176.8|94229.7|94179.7|94230.6|94180.6|94226.1|94176.1|46
1644828570000|2022-02-14 08:49:30|94228.7|94178.7|94210.1|94160.1|94228.9|94180.8|94195.7|94158.3|66
1644828580000|2022-02-14 08:49:40|94210.3|94160.3|94266.7|94216.7|94268.1|94228.5|94207.5|94157.5|66
1644828590000|2022-02-14 08:49:50|94266.2|94216.2|94273.8|94223.8|94274.4|94224.4|94265.6|94215.6|55
1644828600000|2022-02-14 08:50:00|94273.5|94223.5|94268.2|94218.2|94284.2|94247.7|94253.2|94215.4|67
1644828610000|2022-02-14 08:50:10|94267.7|94217.7|94244.4|94194.4|94267.7|94227|94232.5|94193.9|67
1644828620000|2022-02-14 08:50:20|94244.3|94194.3|94228.9|94178.9|94245|94195|94227.9|94177.9|53
1644828630000|2022-02-14 08:50:30|94228.7|94178.7|94258.4|94208.4|94259.9|94223.8|94228.7|94178.7|71
1644828640000|2022-02-14 08:50:40|94259.3|94209.3|94254.9|94204.9|94260|94210|94254.2|94204.2|39
1644828650000|2022-02-14 08:50:50|94254.4|94204.4|94250.9|94200.9|94256.6|94206.6|94248|94198|54
1644828660000|2022-02-14 08:51:00|94250.1|94200.1|94237.1|94187.1|94250.1|94200.1|94237.1|94187.1|70
1644828670000|2022-02-14 08:51:10|94234.9|94184.9|94228.5|94178.5|94236.4|94186.4|94224.4|94174.4|67
1644828680000|2022-02-14 08:51:20|94227.3|94177.3|94225.4|94175.4|94233.9|94183.9|94223.4|94173.4|67
1644828690000|2022-02-14 08:51:30|94226.4|94176.4|94209.5|94159.5|94227.5|94177.5|94195.4|94151.4|65
1644828700000|2022-02-14 08:51:40|94202.7|94152.7|94202.4|94152.4|94203.9|94153.9|94190.5|94140.5|73
1644828710000|2022-02-14 08:51:50|94202.3|94152.3|94200.6|94150.6|94203.5|94165.2|94190.2|94145.6|55
1644828720000|2022-02-14 08:52:00|94200.8|94150.8|94217.6|94167.6|94217.6|94167.6|94196|94146|73
1644828730000|2022-02-14 08:52:10|94216.8|94166.8|94226.8|94176.8|94227.1|94187.8|94210.1|94166.8|62
1644828740000|2022-02-14 08:52:20|94227|94177|94221.6|94171.6|94234.5|94196.7|94218.9|94169.3|65
1644828750000|2022-02-14 08:52:30|94221.7|94171.7|94247.3|94197.3|94247.3|94203.1|94219.6|94171.7|62
1644828760000|2022-02-14 08:52:40|94248.7|94198.7|94230|94205|94258.7|94218.6|94229.7|94198.7|51
1644828770000|2022-02-14 08:52:50|94229.9|94204.9|94246|94196|94247|94205.4|94229|94191.3|46
1644828780000|2022-02-14 08:53:00|94245.8|94195.8|94241|94191|94247.3|94204.1|94228.8|94190.8|47
1644828790000|2022-02-14 08:53:10|94240.9|94190.9|94218.6|94193.6|94240.9|94198.5|94218.4|94183.4|51
1644828800000|2022-02-14 08:53:20|94218|94193|94218.5|94168.5|94227.7|94193|94197.7|94159.5|68
1644828810000|2022-02-14 08:53:30|94218.2|94168.2|94209.4|94184.4|94226.8|94185.9|94206.5|94168.1|55
1644828820000|2022-02-14 08:53:40|94210|94185|94230.7|94180.7|94232.3|94194.1|94210|94174.2|70
1644828830000|2022-02-14 08:53:50|94231.4|94181.4|94226.6|94176.6|94232.8|94194.1|94215.5|94176.6|53
1644828840000|2022-02-14 08:54:00|94228|94178|94217.7|94192.7|94228|94193|94211.1|94176.3|58
1644828850000|2022-02-14 08:54:10|94217.4|94192.4|94228.8|94178.8|94228.8|94193.4|94212.8|94178.4|50
1644828860000|2022-02-14 08:54:20|94229.2|94179.2|94212.7|94187.7|94231.3|94189.2|94211.4|94165.2|56
1644828870000|2022-02-14 08:54:30|94212.6|94187.6|94212|94187|94224.9|94188.5|94211.4|94172.1|44
1644828880000|2022-02-14 08:54:40|94212.1|94187.1|94217.4|94192.4|94234.5|94200.2|94212|94179.5|52
1644828890000|2022-02-14 08:54:50|94217.7|94192.7|94229.7|94179.7|94234.4|94195.6|94217.5|94178.2|49
1644828900000|2022-02-14 08:55:00|94229.1|94179.1|94220.9|94170.9|94234.7|94191.9|94209.6|94170.9|58
1644828910000|2022-02-14 08:55:10|94221|94171|94234.1|94184.1|94236.4|94197.6|94209.7|94159.7|69
1644828920000|2022-02-14 08:55:20|94233.3|94183.3|94222.8|94172.8|94233.3|94183.3|94222|94172|61
1644828930000|2022-02-14 08:55:30|94222.9|94172.9|94253.2|94203.2|94254.5|94204.5|94206.8|94167.9|64
1644828940000|2022-02-14 08:55:40|94253.4|94203.4|94248.9|94198.9|94256.6|94206.6|94248.9|94198.9|70
1644828950000|2022-02-14 08:55:50|94251.3|94201.3|94250.2|94200.2|94253.5|94218.1|94237.2|94199.5|58
1644828960000|2022-02-14 08:56:00|94250.5|94200.5|94246.6|94196.6|94250.6|94211.1|94225.8|94185.8|60
1644828970000|2022-02-14 08:56:10|94246.7|94196.7|94253.8|94203.8|94255.2|94205.2|94245.5|94195.5|58
1644828980000|2022-02-14 08:56:20|94253.7|94203.7|94266|94216|94267.6|94221.4|94246.4|94201.1|61
1644828990000|2022-02-14 08:56:30|94265.4|94215.4|94271.7|94221.7|94273.6|94223.6|94264.4|94214.4|47
1644829000000|2022-02-14 08:56:40|94271.5|94221.5|94368.5|94318.5|94375.1|94318.5|94270.7|94220.7|67
1644829010000|2022-02-14 08:56:50|94364.3|94314.3|94379.2|94329.2|94380.6|94330.6|94358.6|94308.6|53
1644829020000|2022-02-14 08:57:00|94379.3|94329.3|94359.7|94309.7|94380.7|94330.7|94357.5|94307.5|68
1644829030000|2022-02-14 08:57:10|94357.7|94307.7|94332.1|94282.1|94357.7|94307.7|94332.1|94282.1|62
1644829040000|2022-02-14 08:57:20|94332.2|94282.2|94334.9|94284.9|94339.8|94289.8|94328.8|94278.8|74
1644829050000|2022-02-14 08:57:30|94333.7|94283.7|94330.6|94280.6|94335.2|94285.2|94329.1|94279.1|65
1644829060000|2022-02-14 08:57:40|94330.8|94280.8|94331.5|94281.5|94331.6|94281.6|94313.7|94263.7|65
1644829070000|2022-02-14 08:57:50|94331.4|94281.4|94331.7|94281.7|94337.3|94287.3|94328.3|94278.3|66
1644829080000|2022-02-14 08:58:00|94331.6|94281.6|94393.6|94343.6|94397|94347|94329.2|94281.6|74
1644829090000|2022-02-14 08:58:10|94392.7|94342.7|94376|94326|94392.7|94342.7|94375.1|94325.1|69
1644829100000|2022-02-14 08:58:20|94376.1|94326.1|94357.7|94307.7|94377|94327.9|94349.4|94304.2|65
1644829110000|2022-02-14 08:58:30|94357.5|94307.5|94357.6|94307.6|94357.9|94317.8|94338|94300.5|60
1644829120000|2022-02-14 08:58:40|94357.7|94307.7|94350.7|94300.7|94357.7|94307.7|94349.4|94299.4|52
1644829130000|2022-02-14 08:58:50|94350.9|94300.9|94350.4|94300.4|94357.5|94307.5|94346.7|94296.7|54
1644829140000|2022-02-14 08:59:00|94352.2|94302.2|94346.3|94296.3|94355.4|94309.9|94334.7|94295.4|51
1644829150000|2022-02-14 08:59:10|94346|94296|94331.3|94281.3|94348|94298|94331.3|94281.3|58
1644829160000|2022-02-14 08:59:20|94331.2|94281.2|94330|94280|94332|94294.8|94319|94277|56
1644829170000|2022-02-14 08:59:30|94329.9|94279.9|94325.8|94275.8|94330.8|94280.8|94325.8|94275.8|29
1644829180000|2022-02-14 08:59:40|94326.6|94276.6|94369.7|94319.7|94371|94332.6|94326.4|94276.4|72
1644829190000|2022-02-14 08:59:50|94370.8|94320.8|94384.1|94334.1|94384.5|94334.5|94367.1|94317.1|65
1644829200000|2022-02-14 09:00:00|94383.5|94333.5|94391.6|94341.6|94393.2|94343.2|94383.3|94333.3|51
1644829210000|2022-02-14 09:00:10|94391.2|94341.2|94386.1|94361.1|94393.3|94366.9|94386.1|94338.5|66
1644829220000|2022-02-14 09:00:20|94385.4|94360.4|94399.9|94349.9|94401.2|94361.4|94377.9|94340.2|65
1644829230000|2022-02-14 09:00:30|94401.1|94351.1|94402.2|94352.2|94402.9|94365.6|94386.9|94346.9|50
1644829240000|2022-02-14 09:00:40|94401.7|94351.7|94414.3|94364.3|94417.9|94375.8|94388.9|94348.3|62
1644829250000|2022-02-14 09:00:50|94413.8|94363.8|94409|94359|94416.1|94366.1|94409|94359|46
1644829260000|2022-02-14 09:01:00|94409.5|94359.5|94414.8|94364.8|94415.6|94374.8|94399.7|94359|54
1644829270000|2022-02-14 09:01:10|94414.6|94364.6|94409.2|94384.2|94422.1|94384.5|94408.7|94364.6|48
1644829280000|2022-02-14 09:01:20|94408.4|94383.4|94467.3|94417.3|94467.3|94429.1|94406.7|94363.5|63
1644829290000|2022-02-14 09:01:30|94468.6|94418.6|94476|94426|94478.5|94428.5|94465.8|94415.8|57
1644829300000|2022-02-14 09:01:40|94475.8|94425.8|94451.4|94401.4|94497.5|94447.5|94451.4|94401.4|71
1644829310000|2022-02-14 09:01:50|94451.3|94401.3|94461.9|94411.9|94463.7|94413.7|94451.3|94401.3|58
1644829320000|2022-02-14 09:02:00|94465.9|94415.9|94468.6|94418.6|94469.4|94423.8|94446.8|94410.6|63
1644829330000|2022-02-14 09:02:10|94468.9|94418.9|94467.6|94417.6|94482.5|94432.5|94464.1|94414.1|70
1644829340000|2022-02-14 09:02:20|94466.9|94416.9|94446.8|94396.8|94467.8|94424|94437.2|94396.8|65
1644829350000|2022-02-14 09:02:30|94446.7|94396.7|94453.5|94403.5|94457|94415.3|94440.3|94396.7|60
1644829360000|2022-02-14 09:02:40|94453|94403|94448.5|94398.5|94453|94416|94432.8|94396.9|56
1644829370000|2022-02-14 09:02:50|94448.7|94398.7|94456.5|94406.5|94459.4|94409.4|94447.6|94397.6|58
1644829380000|2022-02-14 09:03:00|94456.9|94406.9|94444.5|94419.5|94458.4|94421.8|94440|94402.8|54
1644829390000|2022-02-14 09:03:10|94444.2|94419.2|94442.4|94392.4|94452.1|94419.2|94430.4|94391.1|66
1644829400000|2022-02-14 09:03:20|94442.3|94392.3|94441.5|94391.5|94444.8|94403.8|94428.8|94391.2|50
1644829410000|2022-02-14 09:03:30|94439.2|94389.2|94425.4|94375.4|94439.2|94390.5|94412.5|94373.6|63
1644829420000|2022-02-14 09:03:40|94425.7|94375.7|94364.1|94314.1|94426.2|94376.2|94364.1|94314.1|75
1644829430000|2022-02-14 09:03:50|94364.5|94314.5|94381.8|94331.8|94384.8|94340.1|94358.8|94308.8|66
1644829440000|2022-02-14 09:04:00|94381.9|94331.9|94391.8|94341.8|94395.2|94349.8|94373.5|94331.5|61
1644829450000|2022-02-14 09:04:10|94392.5|94342.5|94422.1|94372.1|94430.7|94380.7|94392.5|94342.5|67
1644829460000|2022-02-14 09:04:20|94422|94372|94415.1|94365.1|94423.1|94381.9|94406.4|94362.8|56
1644829470000|2022-02-14 09:04:30|94413.5|94363.5|94387.4|94337.4|94413.8|94366.4|94378.6|94337.4|62
1644829480000|2022-02-14 09:04:40|94387.9|94337.9|94377.3|94352.3|94394.7|94358.1|94375.7|94337.3|48
1644829490000|2022-02-14 09:04:50|94376.7|94351.7|94345|94295|94378.5|94351.7|94343.1|94293.1|61
1644829500000|2022-02-14 09:05:00|94347.8|94297.8|94349.3|94299.3|94364.2|94314.2|94347.8|94297.8|69
1644829510000|2022-02-14 09:05:10|94348.1|94298.1|94330|94280|94348.1|94298.1|94327.6|94277.6|57
1644829520000|2022-02-14 09:05:20|94330.8|94280.8|94334.9|94284.9|94335.9|94293.7|94316.7|94280.3|55
1644829530000|2022-02-14 09:05:30|94334.7|94284.7|94322.9|94272.9|94336|94286|94322.9|94272.9|56
1644829540000|2022-02-14 09:05:40|94320.7|94270.7|94329.2|94279.2|94332.2|94282.2|94320.3|94270.3|66
1644829550000|2022-02-14 09:05:50|94330|94280|94299.7|94249.7|94332.8|94282.8|94295.4|94245.4|66
1644829560000|2022-02-14 09:06:00|94299.9|94249.9|94289.4|94264.4|94307.8|94264.6|94289.1|94248.8|50
1644829570000|2022-02-14 09:06:10|94289.6|94264.6|94306.2|94256.2|94306.9|94268|94289.6|94252.4|51
1644829580000|2022-02-14 09:06:20|94306.3|94256.3|94320.2|94270.2|94322.2|94273.2|94296.7|94255.2|53
1644829590000|2022-02-14 09:06:30|94320.9|94270.9|94323.3|94273.3|94325.7|94285.7|94306.1|94270.1|60
1644829600000|2022-02-14 09:06:40|94323.7|94273.7|94313.2|94288.2|94324.6|94288.2|94312.8|94271.3|43
1644829610000|2022-02-14 09:06:50|94313.8|94288.8|94332.2|94282.2|94333.3|94292|94309.2|94270.5|68
1644829620000|2022-02-14 09:07:00|94331.9|94281.9|94327.6|94277.6|94342.3|94292.3|94314.9|94271.4|68
1644829630000|2022-02-14 09:07:10|94327.2|94277.2|94317.5|94292.5|94329.9|94292.5|94311.6|94274.9|62
1644829640000|2022-02-14 09:07:20|94317.1|94292.1|94347.6|94297.6|94348.9|94303.7|94317.1|94292.1|62
1644829650000|2022-02-14 09:07:30|94348.8|94298.8|94358.5|94308.5|94363.2|94327.9|94340.5|94297.5|65
1644829660000|2022-02-14 09:07:40|94357.6|94307.6|94337.1|94287.1|94357.6|94311.8|94323.3|94285.6|69
1644829670000|2022-02-14 09:07:50|94337.8|94287.8|94322.3|94272.3|94338.8|94292|94314.7|94272|55
1644829680000|2022-02-14 09:08:00|94322.1|94272.1|94308.5|94258.5|94322.5|94272.5|94306.9|94256.9|59
1644829690000|2022-02-14 09:08:10|94307.5|94257.5|94300.6|94250.6|94307.6|94257.6|94299.6|94249.6|58
1644829700000|2022-02-14 09:08:20|94300.5|94250.5|94302.6|94252.6|94302.6|94265.4|94289.8|94241.3|54
1644829710000|2022-02-14 09:08:30|94301|94251|94301.6|94251.6|94315.8|94273|94296.1|94251|71
1644829720000|2022-02-14 09:08:40|94301.9|94251.9|94289.6|94239.6|94306.5|94259.8|94277.3|94237.4|57
1644829730000|2022-02-14 09:08:50|94287.4|94237.4|94279.2|94229.2|94289.9|94239.9|94277.2|94227.2|65
1644829740000|2022-02-14 09:09:00|94278.3|94228.3|94271.9|94221.9|94278.3|94228.3|94271|94221|51
1644829750000|2022-02-14 09:09:10|94271.7|94221.7|94282.3|94232.3|94283.8|94233.8|94271.4|94221.4|52
1644829760000|2022-02-14 09:09:20|94282.2|94232.2|94269.1|94219.1|94282.3|94235.7|94260.7|94218|63
1644829770000|2022-02-14 09:09:30|94268.9|94218.9|94266.5|94216.5|94269.9|94219.9|94262.8|94212.8|67
1644829780000|2022-02-14 09:09:40|94266.6|94216.6|94246.8|94196.8|94266.8|94216.8|94246.1|94196.1|56
1644829790000|2022-02-14 09:09:50|94246.5|94196.5|94229.8|94204.8|94251.2|94213.3|94229.3|94193.3|57
1644829800000|2022-02-14 09:10:00|94230.7|94205.7|94227|94202|94244.8|94206.1|94225.7|94192.2|48
1644829810000|2022-02-14 09:10:10|94227.6|94202.6|94234.9|94209.9|94245.7|94212.5|94225.5|94192.4|59
1644829820000|2022-02-14 09:10:20|94234.8|94209.8|94222.2|94197.2|94234.9|94209.9|94221.5|94183.3|56
1644829830000|2022-02-14 09:10:30|94222.7|94197.7|94274.9|94224.9|94278.3|94228.3|94221.8|94187.9|72
1644829840000|2022-02-14 09:10:40|94276.2|94226.2|94257.4|94232.4|94277.7|94233.5|94257.3|94219.2|58
1644829850000|2022-02-14 09:10:50|94257.5|94232.5|94254.4|94229.4|94264.3|94235.5|94250.8|94213.4|54
1644829860000|2022-02-14 09:11:00|94254.6|94229.6|94248.1|94223.1|94255.6|94230.6|94247.5|94222.5|53
1644829870000|2022-02-14 09:11:10|94248.5|94223.5|94244.6|94219.6|94248.9|94223.9|94242.9|94217.9|59
1644829880000|2022-02-14 09:11:20|94245.8|94220.8|94247.5|94222.5|94250.7|94225.7|94245.8|94220.8|42
1644829890000|2022-02-14 09:11:30|94247.3|94222.3|94210.6|94185.6|94247.4|94222.4|94210.6|94185.6|57
1644829900000|2022-02-14 09:11:40|94211|94186|94207.3|94182.3|94211|94186|94204.3|94179.3|49
1644829910000|2022-02-14 09:11:50|94208.5|94183.5|94248.8|94223.8|94263.2|94224.8|94208.5|94183.5|65
1644829920000|2022-02-14 09:12:00|94251.1|94226.1|94260.4|94210.4|94261.2|94226.1|94245.8|94208.9|48
1644829930000|2022-02-14 09:12:10|94260.5|94210.5|94241.2|94216.2|94261.4|94221.6|94240.2|94206.6|50
1644829940000|2022-02-14 09:12:20|94241.1|94216.1|94241.3|94216.3|94241.7|94216.7|94236.4|94211.4|52
1644829950000|2022-02-14 09:12:30|94242.1|94217.1|94239.7|94214.7|94245.8|94220.8|94239.2|94214.2|45
1644829960000|2022-02-14 09:12:40|94239.6|94214.6|94248.1|94223.1|94248.1|94223.1|94237.4|94212.4|53
1644829970000|2022-02-14 09:12:50|94246.8|94221.8|94247.7|94222.7|94254|94229|94246.8|94221.8|54
1644829980000|2022-02-14 09:13:00|94247.9|94222.9|94257.1|94232.1|94257.1|94232.1|94247|94222|46
1644829990000|2022-02-14 09:13:10|94256.9|94231.9|94221.1|94196.1|94256.9|94231.9|94221.1|94196.1|55
1644830000000|2022-02-14 09:13:20|94221.4|94196.4|94217.6|94192.6|94228.3|94196.7|94210|94178.3|65
1644830010000|2022-02-14 09:13:30|94217.9|94192.9|94228|94178|94228.4|94193.4|94213.5|94177.7|44
1644830020000|2022-02-14 09:13:40|94229|94179|94221.7|94196.7|94229|94197.2|94205.8|94175.8|48
1644830030000|2022-02-14 09:13:50|94221.2|94196.2|94224.3|94199.3|94225.2|94200.2|94218.3|94193.3|65
1644830040000|2022-02-14 09:14:00|94224.1|94199.1|94256.6|94231.6|94256.6|94231.6|94220.3|94195.3|65
1644830050000|2022-02-14 09:14:10|94257.2|94232.2|94262.9|94212.9|94265.9|94235.3|94235.7|94201.2|65
1644830060000|2022-02-14 09:14:20|94262.5|94212.5|94265.2|94215.2|94267.6|94226.2|94246.6|94207.2|53
1644830070000|2022-02-14 09:14:30|94265|94215|94251.4|94226.4|94267.3|94240|94245.5|94208.4|73
1644830080000|2022-02-14 09:14:40|94265.8|94215.8|94281.1|94231.1|94286.4|94238.9|94258.3|94215.8|58
1644830090000|2022-02-14 09:14:50|94281.6|94231.6|94252.8|94227.8|94281.9|94231.9|94252|94223.9|52
1644830100000|2022-02-14 09:15:00|94252.7|94227.7|94254.1|94229.1|94269.2|94232|94251.8|94215.6|57
1644830110000|2022-02-14 09:15:10|94254.4|94229.4|94251.6|94226.6|94254.7|94229.7|94251.3|94226.3|41
1644830120000|2022-02-14 09:15:20|94251.8|94226.8|94247.5|94222.5|94251.8|94226.8|94247.4|94222.4|46
1644830130000|2022-02-14 09:15:30|94247.6|94222.6|94234.5|94184.5|94248.4|94223.4|94215.7|94183.2|56
1644830140000|2022-02-14 09:15:40|94223.2|94198.2|94206.2|94181.2|94224.2|94199.2|94203.4|94173.8|54
1644830150000|2022-02-14 09:15:50|94205.9|94180.9|94207.7|94182.7|94219.6|94183.4|94205.7|94168.1|34
1644830160000|2022-02-14 09:16:00|94207.5|94182.5|94202.3|94177.3|94209|94184|94200.3|94175.3|46
1644830170000|2022-02-14 09:16:10|94201.1|94176.1|94168|94143|94221.9|94185|94168|94142.2|56
1644830180000|2022-02-14 09:16:20|94170.4|94145.4|94169.5|94144.5|94173.5|94148.5|94168|94143|41
1644830190000|2022-02-14 09:16:30|94169.2|94144.2|94167.9|94142.9|94175.4|94146.2|94163.2|94122.7|49
1644830200000|2022-02-14 09:16:40|94168.4|94143.4|94177.6|94127.6|94178.7|94145.9|94166|94127.6|49
1644830210000|2022-02-14 09:16:50|94177.7|94127.7|94150.4|94125.4|94177.7|94135.9|94148.2|94112.4|55
1644830220000|2022-02-14 09:17:00|94150.3|94125.3|94129.2|94104.2|94151|94126|94126|94089.8|52
1644830230000|2022-02-14 09:17:10|94128.8|94103.8|94136.3|94086.3|94136.3|94105.4|94125.3|94086.3|25
1644830240000|2022-02-14 09:17:20|94121.9|94096.9|94126.3|94101.3|94128.5|94103.5|94121.2|94096.2|46
1644830250000|2022-02-14 09:17:30|94127.2|94102.2|94116.7|94091.7|94127.2|94102.2|94115.3|94090.3|56
1644830260000|2022-02-14 09:17:40|94117|94092|94120.7|94095.7|94122|94097|94117|94092|34
1644830270000|2022-02-14 09:17:50|94118.5|94093.5|94108.6|94083.6|94118.5|94093.5|94106.6|94081.6|50
1644830280000|2022-02-14 09:18:00|94108.5|94083.5|94125|94100|94125.4|94100.4|94108.5|94083.5|59
1644830290000|2022-02-14 09:18:10|94125.1|94100.1|94118.9|94093.9|94129|94104|94118.7|94093.7|42
1644830300000|2022-02-14 09:18:20|94114.1|94089.1|94110.9|94085.9|94114.4|94089.4|94110.5|94085.5|45
1644830310000|2022-02-14 09:18:30|94110.8|94085.8|94104.1|94079.1|94110.9|94085.9|94103.9|94078.9|32
1644830320000|2022-02-14 09:18:40|94104|94079|94099.7|94074.7|94108.8|94083.8|94099.3|94074.3|45
1644830330000|2022-02-14 09:18:50|94099.5|94074.5|94100.7|94075.7|94101.9|94076.9|94097.8|94072.8|41
1644830340000|2022-02-14 09:19:00|94099.8|94074.8|94109.8|94059.8|94109.9|94074.8|94094|94058|53
1644830350000|2022-02-14 09:19:10|94109.4|94059.4|94081.7|94056.7|94109.6|94059.6|94079.5|94047.1|41
1644830360000|2022-02-14 09:19:20|94081.9|94056.9|94098.6|94048.6|94103.8|94067.3|94081.9|94047.8|43
1644830370000|2022-02-14 09:19:30|94097.9|94047.9|94067.9|94042.9|94097.9|94047.9|94066.5|94034.1|54
1644830380000|2022-02-14 09:19:40|94067.7|94042.7|94083.9|94033.9|94083.9|94049|94067.2|94033.9|50
1644830390000|2022-02-14 09:19:50|94085.3|94035.3|94098.9|94048.9|94099.7|94060.3|94072.4|94034.5|54
1644830400000|2022-02-14 09:20:00|94099.3|94049.3|94127.2|94077.2|94127.2|94087.7|94087.4|94049.1|54
1644830410000|2022-02-14 09:20:10|94127.4|94077.4|94115.5|94090.5|94128.9|94094.3|94114.7|94077.1|56
1644830420000|2022-02-14 09:20:20|94116.1|94091.1|94110.7|94085.7|94124.6|94091.1|94109.1|94070|55
1644830430000|2022-02-14 09:20:30|94112.2|94087.2|94117.7|94092.7|94124.7|94093.1|94107.4|94073.9|62
1644830440000|2022-02-14 09:20:40|94118.5|94093.5|94102.3|94052.3|94125.5|94095.6|94086.9|94050.8|56
1644830450000|2022-02-14 09:20:50|94102.7|94052.7|94083.6|94033.6|94103.6|94053.6|94077.7|94028.7|70
1644830460000|2022-02-14 09:21:00|94084.2|94034.2|94094.2|94044.2|94095.2|94050.4|94075.2|94033.2|66
1644830470000|2022-02-14 09:21:10|94094.3|94044.3|94072.2|94047.2|94097.6|94061.8|94069.3|94029.8|55
1644830480000|2022-02-14 09:21:20|94081.5|94031.5|94066.3|94041.3|94083.2|94044.6|94066.3|94028|53
1644830490000|2022-02-14 09:21:30|94066.6|94041.6|94071.3|94021.3|94079.6|94044.5|94065.6|94019.8|57
1644830500000|2022-02-14 09:21:40|94070.5|94020.5|94058|94008|94071.6|94029.2|94047.7|94008|62
1644830510000|2022-02-14 09:21:50|94057.7|94007.7|94058.1|94008.1|94059.3|94009.3|94056.4|94006.4|43
1644830520000|2022-02-14 09:22:00|94055.4|94005.4|94064.1|94014.1|94064.1|94033.7|94051.1|94002.8|59
1644830530000|2022-02-14 09:22:10|94049.9|94024.9|94050.7|94025.7|94051.8|94026.8|94049.6|94024.6|40
1644830540000|2022-02-14 09:22:20|94050.6|94025.6|94053|94028|94054|94029|94050.5|94025.5|41
1644830550000|2022-02-14 09:22:30|94053.8|94028.8|94028.8|93978.8|94058.5|94028.8|94026.8|93976.8|71
1644830560000|2022-02-14 09:22:40|94023.8|93973.8|94030.6|93980.6|94031.3|93981.3|94023.5|93973.5|56
1644830570000|2022-02-14 09:22:50|94030.9|93980.9|94028.1|93978.1|94033.8|93983.8|94027|93977|48
1644830580000|2022-02-14 09:23:00|94028.3|93978.3|94026.7|93976.7|94030.9|93980.9|94026.7|93976.7|58
1644830590000|2022-02-14 09:23:10|94027.4|93977.4|94025.4|93975.4|94032.4|93992.5|94012.2|93973.5|58
1644830600000|2022-02-14 09:23:20|94026.1|93976.1|94014.2|93989.2|94026.1|93989.2|94008|93972.8|58
1644830610000|2022-02-14 09:23:30|94016|93991|93986.7|93961.7|94016|93991|93986.7|93961.7|49
1644830620000|2022-02-14 09:23:40|93983.4|93958.4|93981.6|93956.6|93995.4|93960.1|93980.5|93943.9|53
1644830630000|2022-02-14 09:23:50|93981.2|93956.2|93978.9|93953.9|93982.9|93957.9|93976.7|93951.7|59
1644830640000|2022-02-14 09:24:00|93978.4|93953.4|93977.8|93952.8|93990.4|93958.4|93974.7|93940.4|64
1644830650000|2022-02-14 09:24:10|93978.5|93953.5|93976|93951|93979.4|93954.4|93975.6|93950.6|41
1644830660000|2022-02-14 09:24:20|93975.9|93950.9|93976.4|93951.4|93977.2|93952.2|93975.5|93950.5|34
1644830670000|2022-02-14 09:24:30|93976.6|93951.6|93972.2|93947.2|93984.6|93952.6|93971|93933|47
1644830680000|2022-02-14 09:24:40|93971.7|93946.7|93966|93941|93981.2|93949.2|93965.7|93931.1|41
1644830690000|2022-02-14 09:24:50|93966.2|93941.2|93969|93944|93971.3|93946.3|93963.2|93938.2|49
1644830700000|2022-02-14 09:25:00|93968.6|93943.6|93967.5|93942.5|93970.8|93945.8|93964.6|93939.6|53
1644830710000|2022-02-14 09:25:10|93967.7|93942.7|93965|93940|93970|93945|93965|93940|49
1644830720000|2022-02-14 09:25:20|93964.7|93939.7|93953.2|93928.2|93964.9|93939.9|93952.5|93927.5|56
1644830730000|2022-02-14 09:25:30|93953.3|93928.3|93951.3|93926.3|93955.4|93930.4|93951.1|93926.1|44
1644830740000|2022-02-14 09:25:40|93950.9|93925.9|93935.9|93910.9|93951.8|93926.8|93935.9|93910.9|57
1644830750000|2022-02-14 09:25:50|93936|93911|93929.8|93904.8|93936|93911|93927.3|93902.3|55
1644830760000|2022-02-14 09:26:00|93929.9|93904.9|93938.4|93913.4|93938.4|93913.4|93927|93902|62
1644830770000|2022-02-14 09:26:10|93937.8|93912.8|93936.6|93911.6|93938|93913|93931.1|93906.1|50
1644830780000|2022-02-14 09:26:20|93934|93909|93936.4|93911.4|93936.9|93911.9|93931.6|93906.6|50
1644830790000|2022-02-14 09:26:30|93935.8|93910.8|93940|93915|93940.4|93915.4|93935.8|93910.8|56
1644830800000|2022-02-14 09:26:40|93939.7|93914.7|93971.9|93946.9|93971.9|93946.9|93939.7|93909.9|60
1644830810000|2022-02-14 09:26:50|93971.2|93946.2|93986.4|93936.4|93995.9|93960.7|93971.2|93933.1|71
1644830820000|2022-02-14 09:27:00|93985.6|93935.6|93998.4|93948.4|94000.9|93959.2|93979.9|93933.9|66
1644830830000|2022-02-14 09:27:10|93998.5|93948.5|93990.1|93940.1|93999|93949|93989.4|93939.4|56
1644830840000|2022-02-14 09:27:20|93991.1|93941.1|93982.2|93932.2|93991.1|93941.1|93980.5|93930.5|58
1644830850000|2022-02-14 09:27:30|93982|93932|93972.6|93947.6|93986.1|93948.8|93972.4|93931.8|60
1644830860000|2022-02-14 09:27:40|93972.3|93947.3|93966|93941|93990.2|93953.2|93964.2|93939.2|54
1644830870000|2022-02-14 09:27:50|93966.1|93941.1|93967|93942|93967|93942|93965.1|93940.1|37
1644830880000|2022-02-14 09:28:00|93967.1|93942.1|93963.8|93938.8|93974.9|93942.1|93959.7|93921.3|49
1644830890000|2022-02-14 09:28:10|93963.9|93938.9|93952.3|93927.3|93965.8|93938.9|93952.3|93913.6|55
1644830900000|2022-02-14 09:28:20|93952.1|93927.1|93960.6|93935.6|93963.3|93938.3|93949.9|93924.9|57
1644830910000|2022-02-14 09:28:30|93960.7|93935.7|93960.9|93935.9|93964.1|93939.1|93960.2|93935.2|45
1644830920000|2022-02-14 09:28:40|93960.8|93935.8|93965.2|93940.2|93968.7|93943.7|93960.8|93935.8|44
1644830930000|2022-02-14 09:28:50|93965.1|93940.1|93965.1|93940.1|93966.2|93941.2|93964.7|93939.7|29
1644830940000|2022-02-14 09:29:00|93964.7|93939.7|93982.9|93957.9|93983.3|93958.3|93964.7|93939.7|50
1644830950000|2022-02-14 09:29:10|93982.3|93957.3|93974.5|93949.5|93983.8|93958.8|93974|93949|41
1644830960000|2022-02-14 09:29:20|93974.3|93949.3|93967.1|93942.1|93975|93950|93963|93938|58
1644830970000|2022-02-14 09:29:30|93967.6|93942.6|93972.3|93947.3|93972.4|93947.4|93966.3|93941.3|45
1644830980000|2022-02-14 09:29:40|93972.4|93947.4|93969.2|93944.2|93972.8|93947.8|93966.8|93941.8|56
1644830990000|2022-02-14 09:29:50|93969.8|93944.8|93970.5|93945.5|93971.5|93946.5|93969.6|93944.6|30
1644831000000|2022-02-14 09:30:00|93970.6|93945.6|93987.3|93937.3|93989.9|93957.4|93969.8|93936.6|57
1644831010000|2022-02-14 09:30:10|93985.5|93935.5|93972.8|93922.8|93985.5|93940.4|93962.5|93917.2|45
1644831020000|2022-02-14 09:30:20|93972.7|93922.7|93977.1|93927.1|93977.8|93927.8|93968.2|93918.2|49
1644831030000|2022-02-14 09:30:30|93977|93927|93975.9|93925.9|93977.8|93932.1|93951.3|93918.3|52
1644831040000|2022-02-14 09:30:40|93975.2|93925.2|93973.2|93923.2|93977.8|93927.8|93966.4|93916.4|69
1644831050000|2022-02-14 09:30:50|93973.9|93923.9|93964.9|93914.9|93973.9|93936.2|93952.1|93913.6|56
1644831060000|2022-02-14 09:31:00|93962.6|93912.6|93966.7|93916.7|93966.9|93916.9|93961.9|93911.9|50
1644831070000|2022-02-14 09:31:10|93966.5|93916.5|93956.2|93906.2|93966.5|93925.5|93944|93906.2|51
1644831080000|2022-02-14 09:31:20|93956.4|93906.4|93951|93901|93958.1|93916.1|93939.1|93900.9|33
1644831090000|2022-02-14 09:31:30|93950.9|93900.9|93952.9|93902.9|93953.2|93903.2|93950.1|93900.1|28
1644831100000|2022-02-14 09:31:40|93953.1|93903.1|93949.5|93924.5|93963|93924.6|93944.9|93903|35
1644831110000|2022-02-14 09:31:50|93949.3|93924.3|93947.8|93922.8|93949.7|93924.7|93947.4|93922.4|31
1644831120000|2022-02-14 09:32:00|93947.7|93922.7|93948.4|93923.4|93948.5|93923.5|93947.6|93922.6|21
1644831130000|2022-02-14 09:32:10|93948.7|93923.7|93952.2|93927.2|93953|93928|93948.6|93923.6|30
1644831140000|2022-02-14 09:32:20|93952|93927|93950.1|93925.1|93952.4|93927.4|93947.4|93922.4|39
1644831150000|2022-02-14 09:32:30|93950.7|93925.7|93954.2|93929.2|93954.6|93929.6|93950.3|93925.3|33
1644831160000|2022-02-14 09:32:40|93954.1|93929.1|93968|93943|93968.7|93943.7|93953.7|93928.7|45
1644831170000|2022-02-14 09:32:50|93968.4|93943.4|93966.9|93941.9|93968.4|93943.4|93966|93941|28
1644831180000|2022-02-14 09:33:00|93966.8|93941.8|93961.1|93936.1|93969.9|93944.9|93961.1|93936.1|44
1644831190000|2022-02-14 09:33:10|93961.5|93936.5|93965.9|93940.9|93966.7|93941.7|93961.5|93936.5|34
1644831200000|2022-02-14 09:33:20|93966.3|93941.3|93958.1|93933.1|93966.8|93941.8|93958.1|93933.1|36
1644831210000|2022-02-14 09:33:30|93954.9|93929.9|93951.3|93926.3|93956.2|93931.2|93951.3|93926.3|51
1644831220000|2022-02-14 09:33:40|93951.5|93926.5|93948.4|93923.4|93953.6|93928.6|93947.3|93922.3|32
1644831230000|2022-02-14 09:33:50|93949.8|93924.8|93951.1|93926.1|93954|93929|93944.2|93919.2|48
1644831240000|2022-02-14 09:34:00|93951.5|93926.5|93959.6|93934.6|93960.5|93935.5|93951.5|93926.5|38
1644831250000|2022-02-14 09:34:10|93961.8|93936.8|93969.4|93944.4|93974.3|93949.3|93961.8|93936.8|46
1644831260000|2022-02-14 09:34:20|93969.1|93944.1|93960.6|93935.6|93969.1|93944.1|93960.4|93935.4|38
1644831270000|2022-02-14 09:34:30|93961.7|93936.7|93948.1|93923.1|93971.4|93936.7|93947.7|93920.3|48
1644831280000|2022-02-14 09:34:40|93948.6|93923.6|93951.4|93926.4|93957.8|93932.8|93947.9|93922.9|49
1644831290000|2022-02-14 09:34:50|93951.1|93926.1|93952.6|93902.6|93952.6|93927.1|93936.3|93902.4|50
1644831300000|2022-02-14 09:35:00|93951.5|93901.5|93957.9|93907.9|93958.6|93908.6|93951.3|93901.3|49
1644831310000|2022-02-14 09:35:10|93958.3|93908.3|93945.4|93895.4|93958.6|93908.6|93937.8|93887.8|60
1644831320000|2022-02-14 09:35:20|93943.7|93893.7|93944.5|93894.5|93944.6|93895.5|93920.5|93881.4|68
1644831330000|2022-02-14 09:35:30|93943.2|93893.2|93959.2|93909.2|93960.4|93910.4|93930.4|93893.2|41
1644831340000|2022-02-14 09:35:40|93959.3|93909.3|93956.8|93931.8|93972.2|93931.8|93953.7|93908.7|52
1644831350000|2022-02-14 09:35:50|93956.6|93931.6|93960.4|93935.4|93972.8|93935.4|93955.4|93916.2|62
1644831360000|2022-02-14 09:36:00|93960|93935|93984.4|93934.4|93985.4|93950.6|93958.6|93933.6|41
1644831370000|2022-02-14 09:36:10|93984.3|93934.3|93984.7|93934.7|93984.7|93947|93961.3|93926.8|50
1644831380000|2022-02-14 09:36:20|93983.3|93933.3|93985|93960|93998.3|93960.4|93974.2|93933.3|51
1644831390000|2022-02-14 09:36:30|93985.5|93960.5|93985.2|93960.2|93988.5|93963.5|93982|93957|38
1644831400000|2022-02-14 09:36:40|93985.9|93960.9|93986.1|93961.1|93988.8|93963.8|93984.7|93959.7|37
1644831410000|2022-02-14 09:36:50|93983.8|93958.8|93992.5|93942.5|93992.5|93960.3|93980.1|93942.5|41
1644831420000|2022-02-14 09:37:00|93988.9|93938.9|94031.8|93981.8|94032.9|93982.9|93973.2|93937.2|72
1644831430000|2022-02-14 09:37:10|94029.3|93979.3|94045|93995|94047.7|93997.7|94029.3|93979.3|62
1644831440000|2022-02-14 09:37:20|94044.3|93994.3|94043.6|93993.6|94046.2|93996.2|94042.5|93992.5|30
1644831450000|2022-02-14 09:37:30|94043.8|93993.8|94066.1|94016.1|94067.3|94017.3|94042.7|93992.7|40
1644831460000|2022-02-14 09:37:40|94065|94015|94052|94027|94068.2|94032.9|94052|94009.6|48
1644831470000|2022-02-14 09:37:50|94051.7|94026.7|94072.2|94022.2|94073.5|94030.3|94048.7|94017.6|65
1644831480000|2022-02-14 09:38:00|94072|94022|94070.5|94020.5|94074.4|94034|94050.5|94011.4|66
1644831490000|2022-02-14 09:38:10|94072.9|94022.9|94075.9|94025.9|94078.2|94028.2|94070.8|94020.8|62
1644831500000|2022-02-14 09:38:20|94075.8|94025.8|94069.5|94019.5|94078.1|94028.1|94067.5|94017.5|56
1644831510000|2022-02-14 09:38:30|94068.7|94018.7|94070.3|94020.3|94071.2|94034.7|94057|94017.1|57
1644831520000|2022-02-14 09:38:40|94070.1|94020.1|94068.8|94018.8|94072.3|94032.5|94057.5|94009.9|55
1644831530000|2022-02-14 09:38:50|94068.9|94018.9|94066.5|94016.5|94072.2|94039.9|94053.4|94016|59
1644831540000|2022-02-14 09:39:00|94066.3|94016.3|94034.1|94009.1|94068.4|94035.5|94034.1|94009.1|72
1644831550000|2022-02-14 09:39:10|94034.4|94009.4|94025.8|94000.8|94035|94010|94024.5|93999.5|48
1644831560000|2022-02-14 09:39:20|94024.1|93999.1|94028.8|94003.8|94032.4|94007.4|94021.1|93996.1|59
1644831570000|2022-02-14 09:39:30|94030.4|94005.4|94054.4|94029.4|94064.4|94030.7|94030.2|94002.8|67
1644831580000|2022-02-14 09:39:40|94054.3|94029.3|94072.4|94022.4|94073.5|94042.4|94054|94020.8|70
1644831590000|2022-02-14 09:39:50|94071.1|94021.1|94071.2|94021.2|94073.4|94023.4|94069.4|94019.4|53
1644831600000|2022-02-14 09:40:00|94060.3|94035.3|94065.7|94040.7|94076.6|94042.1|94056.9|94013.7|68
1644831610000|2022-02-14 09:40:10|94068|94043|94069.9|94044.9|94072.2|94047.2|94064.1|94039.1|43
1644831620000|2022-02-14 09:40:20|94069.2|94044.2|94065.4|94040.4|94076.8|94044.7|94062.2|94025.3|62
1644831630000|2022-02-14 09:40:30|94064.8|94039.8|94068.6|94043.6|94069.4|94044.4|94064|94039|47
1644831640000|2022-02-14 09:40:40|94068.2|94043.2|94072.8|94047.8|94073.3|94048.3|94065.4|94040.4|46
1644831650000|2022-02-14 09:40:50|94073.8|94048.8|94067.1|94042.1|94075.7|94050.7|94065.6|94040.6|53
1644831660000|2022-02-14 09:41:00|94066.7|94041.7|94068|94043|94069.7|94044.7|94063.1|94038.1|57
1644831670000|2022-02-14 09:41:10|94068.4|94043.4|94074.2|94049.2|94076.9|94051.9|94066.9|94041.9|53
1644831680000|2022-02-14 09:41:20|94073.7|94048.7|94068.1|94043.1|94075.1|94050.1|94067.9|94042.9|36
1644831690000|2022-02-14 09:41:30|94068.2|94043.2|94074.1|94049.1|94075.2|94050.2|94068.2|94043.2|41
1644831700000|2022-02-14 09:41:40|94072|94047|94061.7|94036.7|94076.6|94051.6|94061.7|94036.7|64
1644831710000|2022-02-14 09:41:50|94061.9|94036.9|94046.3|94021.3|94064.2|94039.2|94046.2|94021.2|55
1644831720000|2022-02-14 09:42:00|94046.6|94021.6|94032.2|94007.2|94056.7|94023.5|94032|93999.5|66
1644831730000|2022-02-14 09:42:10|94032.4|94007.4|94039.2|94014.2|94042.1|94017.1|94032.4|94007.4|60
1644831740000|2022-02-14 09:42:20|94039.6|94014.6|94036.8|94011.8|94040|94015|94033.3|94008.3|45
1644831750000|2022-02-14 09:42:30|94036.5|94011.5|94035.8|94010.8|94038|94013|94034.2|94009.2|40
1644831760000|2022-02-14 09:42:40|94036.4|94011.4|94060.5|94035.5|94061.3|94035.5|94036.4|94010.6|48
1644831770000|2022-02-14 09:42:50|94058.7|94033.7|94059.6|94034.6|94060.8|94035.8|94056.1|94031.1|46
1644831780000|2022-02-14 09:43:00|94059.4|94034.4|94067.8|94017.8|94067.8|94037.8|94055.3|94017.8|48
1644831790000|2022-02-14 09:43:10|94068.7|94018.7|94056.8|94031.8|94068.7|94037.7|94054.5|94017.4|54
1644831800000|2022-02-14 09:43:20|94057.6|94032.6|94047.5|94022.5|94062.6|94037.6|94047.5|94022.5|40
1644831810000|2022-02-14 09:43:30|94048|94023|94060.8|94010.8|94060.8|94027.1|94042.8|94010.6|47
1644831820000|2022-02-14 09:43:40|94060.2|94010.2|94048.5|94023.5|94061.7|94027.8|94047.6|94010.2|53
1644831830000|2022-02-14 09:43:50|94048.7|94023.7|94047.8|94022.8|94050.5|94025.5|94046.4|94021.4|38
1644831840000|2022-02-14 09:44:00|94048.2|94023.2|94041.6|94016.6|94063.4|94024.2|94040.4|94013.4|45
1644831850000|2022-02-14 09:44:10|94041|94016|94048.7|93998.7|94054.4|94018.7|94040.5|93998.2|50
1644831860000|2022-02-14 09:44:20|94048.9|93998.9|94042.9|94017.9|94055.1|94019.9|94038.6|93998.9|37
1644831870000|2022-02-14 09:44:30|94043.5|94018.5|94043.8|94018.8|94044.6|94019.6|94037.5|94012.5|45
1644831880000|2022-02-14 09:44:40|94044.1|94019.1|94044.2|94019.2|94046.9|94021.9|94042.8|94017.8|38
1644831890000|2022-02-14 09:44:50|94044.1|94019.1|94043.1|94018.1|94046.7|94021.7|94038.3|94013.3|38
1644831900000|2022-02-14 09:45:00|94042.7|94017.7|94050.5|94000.5|94050.5|94017.7|94021.8|93991.6|68
1644831910000|2022-02-14 09:45:10|94049.9|93999.9|94042.7|94017.7|94051.3|94019.9|94041|93999.9|45
1644831920000|2022-02-14 09:45:20|94042.6|94017.6|94048|94023|94049.2|94024.2|94039.8|94014.8|53
1644831930000|2022-02-14 09:45:30|94048.8|94023.8|94047.1|94022.1|94049.7|94024.7|94044.6|94019.6|61
1644831940000|2022-02-14 09:45:40|94048|94023|94032|94007|94052.1|94027.1|94030.8|94005.8|62
1644831950000|2022-02-14 09:45:50|94030.7|94005.7|94020.9|93995.9|94030.7|94005.7|94019.5|93994.5|60
1644831960000|2022-02-14 09:46:00|94021.1|93996.1|94019.7|93994.7|94022.2|93997.2|94018.3|93993.3|55
1644831970000|2022-02-14 09:46:10|94019.9|93994.9|94026.5|94001.5|94027.5|94002.5|94019.9|93994.9|43
1644831980000|2022-02-14 09:46:20|94026.6|94001.6|94036.2|94011.2|94048.9|94012|94026.3|93998.9|47
1644831990000|2022-02-14 09:46:30|94037.7|94012.7|94045.9|94020.9|94047|94022|94034.2|94009.2|50
1644832000000|2022-02-14 09:46:40|94046.6|94021.6|94043.1|94018.1|94046.7|94021.7|94038.4|94013.4|41
1644832010000|2022-02-14 09:46:50|94043.7|94018.7|94055.7|94030.7|94056.4|94031.4|94043.4|94018.4|61
1644832020000|2022-02-14 09:47:00|94055.6|94030.6|94045.8|94020.8|94055.8|94030.8|94042.5|94004.9|59
1644832030000|2022-02-14 09:47:10|94045.1|94020.1|94044.1|94019.1|94046.7|94021.7|94042.2|94017.2|50
1644832040000|2022-02-14 09:47:20|94043.5|94018.5|94037.3|94012.3|94043.8|94018.8|94036.4|94011.4|51
1644832050000|2022-02-14 09:47:30|94037.2|94012.2|94035.6|94010.6|94040|94015|94033.8|94008.8|43
1644832060000|2022-02-14 09:47:40|94035|94010|94032.3|94007.3|94047.3|94012.9|94032.3|93997.3|54
1644832070000|2022-02-14 09:47:50|94032.8|94007.8|94029.2|94004.2|94040.3|94008.7|94027.6|93989.6|58
1644832080000|2022-02-14 09:48:00|94029.3|94004.3|94010.1|93985.1|94035.6|94010.6|94010.1|93985.1|51
1644832090000|2022-02-14 09:48:10|94009.7|93984.7|94009|93984|94019.1|93987.1|94005|93968.2|53
1644832100000|2022-02-14 09:48:20|94010|93985|94019.9|93994.9|94021.3|93996.3|94004.5|93979.5|55
1644832110000|2022-02-14 09:48:30|94020|93995|94012.7|93987.7|94020.7|93995.7|94008.8|93983.8|57
1644832120000|2022-02-14 09:48:40|94013.2|93988.2|94012.5|93987.5|94017.2|93992.2|94012.2|93987.2|56
1644832130000|2022-02-14 09:48:50|94010.7|93985.7|94014.8|93989.8|94014.8|93989.8|94009.3|93984.3|40
1644832140000|2022-02-14 09:49:00|94014.6|93989.6|94013.2|93988.2|94015.5|93990.5|94012.5|93987.5|44
1644832150000|2022-02-14 09:49:10|94013.1|93988.1|94016|93991|94017.1|93992.1|94012.8|93987.8|47
1644832160000|2022-02-14 09:49:20|94016.1|93991.1|94012.1|93987.1|94016.1|93991.1|94010.6|93985.6|40
1644832170000|2022-02-14 09:49:30|94012.2|93987.2|94020.5|93995.5|94022|93997|94012|93987|50
1644832180000|2022-02-14 09:49:40|94020.9|93995.9|94021.1|93996.1|94022.3|93997.3|94020.7|93995.7|26
1644832190000|2022-02-14 09:49:50|94020.7|93995.7|94027.2|94002.2|94028.3|94003.3|94020.7|93995.7|37
1644832200000|2022-02-14 09:50:00|94027.8|94002.8|94031.9|94006.9|94032.1|94007.1|94027.8|94002.8|35
1644832210000|2022-02-14 09:50:10|94031.6|94006.6|94032.7|94007.7|94032.7|94007.7|94030.9|94005.9|33
1644832220000|2022-02-14 09:50:20|94032.4|94007.4|94032|94007|94034.9|94009.9|94031.7|94006.7|33
1644832230000|2022-02-14 09:50:30|94030|94005|94032.4|94007.4|94032.9|94007.9|94030|94005|28
1644832240000|2022-02-14 09:50:40|94032.2|94007.2|94034.7|94009.7|94034.7|94009.7|94027.2|94002.2|41
1644832250000|2022-02-14 09:50:50|94034.9|94009.9|94061.9|94036.9|94061.9|94036.9|94032.5|94007.5|65
1644832260000|2022-02-14 09:51:00|94062.4|94037.4|94069.3|94044.3|94082.5|94052.7|94061.7|94031.1|72
1644832270000|2022-02-14 09:51:10|94069.1|94044.1|94079.6|94054.6|94082.8|94057.8|94069.1|94044.1|62
1644832280000|2022-02-14 09:51:20|94077.5|94052.5|94069.5|94044.5|94091.5|94052.5|94067.7|94030.4|50
1644832290000|2022-02-14 09:51:30|94069.8|94044.8|94046.7|94021.7|94070.4|94045.4|94046.3|94021.3|52
1644832300000|2022-02-14 09:51:40|94046.4|94021.4|94051.9|94026.9|94060.4|94035.4|94046.4|94021.4|57
1644832310000|2022-02-14 09:51:50|94051.6|94026.6|94047.9|94022.9|94051.7|94026.7|94046.2|94021.2|34
1644832320000|2022-02-14 09:52:00|94047.7|94022.7|94048.7|94023.7|94049.9|94024.9|94047.6|94022.6|35
1644832330000|2022-02-14 09:52:10|94048.8|94023.8|94050.1|94025.1|94050.9|94025.9|94047.7|94022.7|42
1644832340000|2022-02-14 09:52:20|94050.2|94025.2|94036.7|94011.7|94050.6|94025.6|94034.2|94009.2|34
1644832350000|2022-02-14 09:52:30|94036.6|94011.6|94050.8|94025.8|94051.5|94026.5|94036.5|94011.5|53
1644832360000|2022-02-14 09:52:40|94051.1|94026.1|94051.2|94026.2|94052.7|94027.7|94049.4|94024.4|52
1644832370000|2022-02-14 09:52:50|94051.3|94026.3|94050.9|94000.9|94055.1|94027.6|94037.4|94000.8|58
1644832380000|2022-02-14 09:53:00|94050.8|94000.8|94023.4|93998.4|94051.6|94013.9|94021.8|93996.8|53
1644832390000|2022-02-14 09:53:10|94023.3|93998.3|94037.6|93987.6|94038.7|93999.6|94021.1|93987.3|43
1644832400000|2022-02-14 09:53:20|94037.3|93987.3|94030.5|94005.5|94038.3|94006.3|94020.4|93983.5|60
1644832410000|2022-02-14 09:53:30|94030.6|94005.6|94035.7|94010.7|94036.5|94011.5|94030.6|94005.6|53
1644832420000|2022-02-14 09:53:40|94033.8|94008.8|94025.7|94000.7|94035.2|94010.2|94025.7|94000.7|56
1644832430000|2022-02-14 09:53:50|94026.3|94001.3|94021|93996|94026.3|94001.3|94017.4|93992.4|64
1644832440000|2022-02-14 09:54:00|94020.6|93995.6|94015.7|93990.7|94026|94001|94014.3|93989.3|64
1644832450000|2022-02-14 09:54:10|94016.1|93991.1|94012.3|93987.3|94016.1|93991.1|94008.2|93983.2|62
1644832460000|2022-02-14 09:54:20|94012.1|93987.1|94089.2|94064.2|94090|94065|94008.5|93983.5|75
1644832470000|2022-02-14 09:54:30|94089.6|94064.6|94089.5|94064.5|94101|94068.6|94085.3|94051|62
1644832480000|2022-02-14 09:54:40|94089.3|94064.3|94094.6|94069.6|94102.9|94077.9|94088.7|94063.7|60
1644832490000|2022-02-14 09:54:50|94095.1|94070.1|94102.1|94077.1|94103.1|94078.1|94095.1|94070.1|65
1644832500000|2022-02-14 09:55:00|94101.9|94076.9|94131.6|94106.6|94132.2|94107.2|94101.9|94076.9|63
1644832510000|2022-02-14 09:55:10|94131.8|94106.8|94116.4|94091.4|94148.1|94123.1|94116.3|94091.3|72
1644832520000|2022-02-14 09:55:20|94117.3|94092.3|94089.4|94064.4|94117.3|94092.3|94086.1|94061.1|68
1644832530000|2022-02-14 09:55:30|94089.6|94064.6|94092.5|94067.5|94093.8|94068.8|94089.6|94064.6|41
1644832540000|2022-02-14 09:55:40|94092.2|94067.2|94092.2|94067.2|94092.9|94067.9|94090.8|94065.8|37
1644832550000|2022-02-14 09:55:50|94092.1|94067.1|94089.2|94064.2|94092.2|94067.2|94084.4|94059.4|38
1644832560000|2022-02-14 09:56:00|94088.5|94063.5|94124.6|94099.6|94124.6|94099.6|94088.5|94063.5|61
1644832570000|2022-02-14 09:56:10|94123.8|94098.8|94132.9|94107.9|94133.4|94108.4|94121.1|94096.1|71
1644832580000|2022-02-14 09:56:20|94132.7|94107.7|94151.4|94126.4|94152.9|94127.9|94128|94103|61
1644832590000|2022-02-14 09:56:30|94151|94126|94173.7|94148.7|94174.3|94149.3|94149.1|94124.1|56
1644832600000|2022-02-14 09:56:40|94174|94149|94178|94153|94181.3|94156.3|94172.5|94147.5|66
1644832610000|2022-02-14 09:56:50|94178.8|94153.8|94187.5|94162.5|94196.7|94171.7|94178.8|94153.8|69
1644832620000|2022-02-14 09:57:00|94187.7|94162.7|94183.1|94158.1|94189.6|94164.6|94180.7|94155.7|65
1644832630000|2022-02-14 09:57:10|94183.3|94158.3|94175.4|94150.4|94184.5|94159.5|94175|94150|63
1644832640000|2022-02-14 09:57:20|94175.2|94150.2|94201.2|94176.2|94201.2|94176.2|94175.2|94150.2|71
1644832650000|2022-02-14 09:57:30|94198.4|94173.4|94194.8|94169.8|94199|94174|94194.6|94169.6|75
1644832660000|2022-02-14 09:57:40|94194|94169|94193.5|94168.5|94199.6|94174.6|94193.4|94168.4|73
1644832670000|2022-02-14 09:57:50|94194|94169|94234.7|94209.7|94234.7|94209.7|94194|94169|74
1644832680000|2022-02-14 09:58:00|94234.1|94209.1|94244.1|94219.1|94248.1|94223.1|94234.1|94209.1|61
1644832690000|2022-02-14 09:58:10|94244|94219|94245.3|94220.3|94247.7|94222.7|94240.3|94215.3|61
1644832700000|2022-02-14 09:58:20|94245.7|94220.7|94244.2|94219.2|94246.5|94221.5|94242.3|94217.3|76
1644832710000|2022-02-14 09:58:30|94240.9|94215.9|94233.6|94208.6|94242.7|94217.7|94229.3|94204.3|66
1644832720000|2022-02-14 09:58:40|94233.5|94208.5|94248.1|94223.1|94253.6|94228.6|94233.5|94208.5|61
1644832730000|2022-02-14 09:58:50|94247.8|94222.8|94243.5|94218.5|94250.9|94225.9|94243|94218|46
1644832740000|2022-02-14 09:59:00|94245.2|94220.2|94241.1|94216.1|94246.1|94221.1|94237.7|94212.7|46
1644832750000|2022-02-14 09:59:10|94241.5|94216.5|94236.9|94211.9|94243|94218|94233.8|94208.8|63
1644832760000|2022-02-14 09:59:20|94237.2|94212.2|94233.4|94208.4|94238.9|94213.9|94232.1|94207.1|47
1644832770000|2022-02-14 09:59:30|94233.5|94208.5|94240.6|94215.6|94241.7|94216.7|94233|94208|51
1644832780000|2022-02-14 09:59:40|94241.1|94216.1|94241.2|94216.2|94242.4|94217.4|94237.4|94212.4|38
1644832790000|2022-02-14 09:59:50|94241.7|94216.7|94225.6|94200.6|94242|94217|94224.4|94199.4|43
1644832800000|2022-02-14 10:00:00|94225.2|94200.2|94233.3|94208.3|94237.8|94212.8|94224.7|94199.7|60
1644832810000|2022-02-14 10:00:10|94232.2|94207.2|94249.8|94224.8|94250|94225|94230.7|94205.7|56
1644832820000|2022-02-14 10:00:20|94250|94225|94247.6|94222.6|94252.5|94227.5|94247.4|94222.4|55
1644832830000|2022-02-14 10:00:30|94248.2|94223.2|94252.8|94227.8|94253.1|94228.1|94240.7|94215.7|43
1644832840000|2022-02-14 10:00:40|94252.7|94227.7|94251.1|94226.1|94255.4|94230.4|94251|94226|43
1644832850000|2022-02-14 10:00:50|94251|94226|94250.5|94225.5|94253.4|94228.4|94250.2|94225.2|28
1644832860000|2022-02-14 10:01:00|94250.6|94225.6|94252.5|94227.5|94252.7|94227.7|94246|94221|46
1644832870000|2022-02-14 10:01:10|94252.8|94227.8|94255.9|94230.9|94257.2|94232.2|94251.7|94226.7|51
1644832880000|2022-02-14 10:01:20|94256|94231|94256.2|94231.2|94258.2|94233.2|94255.2|94230.2|36
1644832890000|2022-02-14 10:01:30|94255.4|94230.4|94256.1|94231.1|94259|94234|94250.6|94225.6|42
1644832900000|2022-02-14 10:01:40|94256.9|94231.9|94267|94242|94268.6|94243.6|94256.3|94231.3|53
1644832910000|2022-02-14 10:01:50|94266.7|94241.7|94247.9|94222.9|94274.9|94249.9|94247.9|94222.9|61
1644832920000|2022-02-14 10:02:00|94249.1|94224.1|94256.2|94231.2|94260|94235|94247.2|94222.2|46
1644832930000|2022-02-14 10:02:10|94256.1|94231.1|94256.7|94231.7|94257.4|94232.4|94254.7|94229.7|30
1644832940000|2022-02-14 10:02:20|94257|94232|94260.5|94235.5|94264.5|94239.5|94256.8|94231.8|38
1644832950000|2022-02-14 10:02:30|94260.3|94235.3|94252.2|94227.2|94260.3|94235.3|94251.3|94226.3|57
1644832960000|2022-02-14 10:02:40|94252|94227|94269.6|94244.6|94269.9|94244.9|94244.4|94219.4|51
1644832970000|2022-02-14 10:02:50|94269|94244|94261.1|94236.1|94269|94244|94260.9|94235.9|44
1644832980000|2022-02-14 10:03:00|94261.2|94236.2|94274.1|94249.1|94282.8|94257.8|94258|94233|61
1644832990000|2022-02-14 10:03:10|94275.3|94250.3|94296.7|94271.7|94303.2|94278.2|94270.8|94245.8|68
1644833000000|2022-02-14 10:03:20|94291.1|94266.1|94274.4|94249.4|94305|94268.7|94272.9|94247.9|62
1644833010000|2022-02-14 10:03:30|94274.3|94249.3|94274.6|94249.6|94287.3|94262.3|94274.2|94249.2|62
1644833020000|2022-02-14 10:03:40|94273.4|94248.4|94268.8|94243.8|94274.6|94249.6|94266.5|94241.5|58
1644833030000|2022-02-14 10:03:50|94269.3|94244.3|94268.5|94243.5|94273.7|94244.8|94261|94223.6|46
1644833040000|2022-02-14 10:04:00|94269.2|94244.2|94258.9|94233.9|94271.3|94246.3|94258.9|94233.9|59
1644833050000|2022-02-14 10:04:10|94258.7|94233.7|94251.7|94226.7|94258.7|94233.7|94251.6|94226.6|52
1644833060000|2022-02-14 10:04:20|94251.8|94226.8|94252.5|94227.5|94253.2|94228.2|94250.6|94225.6|45
1644833070000|2022-02-14 10:04:30|94252|94227|94250|94225|94252.3|94227.3|94245.5|94220.5|53
1644833080000|2022-02-14 10:04:40|94249.4|94224.4|94242.3|94217.3|94250|94225|94242.3|94217.3|45
1644833090000|2022-02-14 10:04:50|94242.6|94217.6|94222.1|94197.1|94243.1|94218.1|94219.4|94194.4|67
1644833100000|2022-02-14 10:05:00|94222|94197|94235.8|94210.8|94237.8|94211.3|94222|94187.3|64
1644833110000|2022-02-14 10:05:10|94238.4|94213.4|94239.9|94214.9|94243.9|94218.9|94236.4|94211.4|43
1644833120000|2022-02-14 10:05:20|94241.1|94216.1|94244.8|94219.8|94245.1|94220.1|94238.9|94213.9|49
1644833130000|2022-02-14 10:05:30|94244.9|94219.9|94237.2|94212.2|94246|94221|94236.9|94211.9|44
1644833140000|2022-02-14 10:05:40|94236.3|94211.3|94227|94202|94251|94212.9|94226.9|94194.7|37
1644833150000|2022-02-14 10:05:50|94226.9|94201.9|94224.3|94199.3|94237.6|94203.3|94224.3|94187.2|40
1644833160000|2022-02-14 10:06:00|94224.4|94199.4|94232.8|94207.8|94245.1|94211.9|94224.4|94193.4|53
1644833170000|2022-02-14 10:06:10|94232.9|94207.9|94231|94206|94233|94208|94229.2|94204.2|37
1644833180000|2022-02-14 10:06:20|94231.3|94206.3|94237.5|94212.5|94239.3|94214.3|94230.5|94205.5|38
1644833190000|2022-02-14 10:06:30|94237.4|94212.4|94236.9|94211.9|94238|94213|94235.6|94210.6|35
1644833200000|2022-02-14 10:06:40|94236.4|94211.4|94236.5|94211.5|94237.1|94212.1|94234.1|94209.1|27
1644833210000|2022-02-14 10:06:50|94234.8|94209.8|94235.6|94210.6|94235.8|94210.8|94234.5|94209.5|24
1644833220000|2022-02-14 10:07:00|94235.4|94210.4|94236.3|94211.3|94237.3|94212.3|94233.5|94208.5|37
1644833230000|2022-02-14 10:07:10|94236.2|94211.2|94232|94207|94236.2|94211.2|94230.2|94205.2|38
1644833240000|2022-02-14 10:07:20|94232.5|94207.5|94229.7|94204.7|94232.5|94207.5|94229.7|94204.7|39
1644833250000|2022-02-14 10:07:30|94230.4|94205.4|94227|94202|94230.8|94205.8|94226.3|94201.3|37
1644833260000|2022-02-14 10:07:40|94227.4|94202.4|94237.6|94212.6|94237.6|94212.6|94225.4|94200.4|53
1644833270000|2022-02-14 10:07:50|94240|94215|94253.1|94228.1|94254.5|94229.5|94238.8|94213.8|57
1644833280000|2022-02-14 10:08:00|94257.7|94232.7|94251.5|94226.5|94257.7|94232.7|94250.6|94225.6|54
1644833290000|2022-02-14 10:08:10|94252.5|94227.5|94256.4|94231.4|94257.8|94232.8|94250.5|94225.5|45
1644833300000|2022-02-14 10:08:20|94254.2|94229.2|94258.5|94233.5|94267|94234.9|94254.2|94215.8|41
1644833310000|2022-02-14 10:08:30|94258.3|94233.3|94255.7|94230.7|94268.2|94233.7|94253.8|94216.8|36
1644833320000|2022-02-14 10:08:40|94255.8|94230.8|94253.7|94228.7|94267.6|94231.7|94251.2|94216.7|47
1644833330000|2022-02-14 10:08:50|94254|94229|94235.3|94210.3|94254|94229|94235.3|94210.3|51
1644833340000|2022-02-14 10:09:00|94235|94210|94244.7|94219.7|94244.7|94219.7|94227.4|94202.4|57
1644833350000|2022-02-14 10:09:10|94245.4|94220.4|94228.7|94203.7|94245.4|94220.4|94228.2|94203.2|47
1644833360000|2022-02-14 10:09:20|94228.4|94203.4|94224.1|94199.1|94228.4|94203.4|94223.7|94198.7|45
1644833370000|2022-02-14 10:09:30|94223.1|94198.1|94228.6|94203.6|94235.9|94203.7|94215.5|94185.9|54
1644833380000|2022-02-14 10:09:40|94227.2|94202.2|94236.9|94211.9|94237.5|94212.5|94226.5|94201.5|52
1644833390000|2022-02-14 10:09:50|94236.5|94211.5|94237.3|94212.3|94241.4|94216.4|94236.2|94211.2|49
1644833400000|2022-02-14 10:10:00|94238.2|94213.2|94240.9|94215.9|94242.7|94217.7|94235.5|94210.5|57
1644833410000|2022-02-14 10:10:10|94240.8|94215.8|94241.6|94216.6|94244.8|94219.8|94239.7|94214.7|59
1644833420000|2022-02-14 10:10:20|94241.7|94216.7|94230.7|94205.7|94244.4|94216.7|94230.5|94192.5|38
1644833430000|2022-02-14 10:10:30|94230.6|94205.6|94221|94196|94235.9|94208.7|94220.8|94185|53
1644833440000|2022-02-14 10:10:40|94221.1|94196.1|94223.4|94198.4|94223.4|94198.4|94213.9|94188.9|57
1644833450000|2022-02-14 10:10:50|94223.5|94198.5|94227.1|94202.1|94229.1|94204.1|94223.4|94198.4|53
1644833460000|2022-02-14 10:11:00|94226.9|94201.9|94226.5|94201.5|94230.6|94205.6|94219.9|94194.9|50
1644833470000|2022-02-14 10:11:10|94226.9|94201.9|94243.3|94218.3|94244.1|94219.1|94226.9|94201.9|50
1644833480000|2022-02-14 10:11:20|94243.2|94218.2|94238.6|94213.6|94244.4|94219.4|94237.8|94212.8|45
1644833490000|2022-02-14 10:11:30|94238.8|94213.8|94233|94208|94239.2|94214.2|94226.3|94201.3|55
1644833500000|2022-02-14 10:11:40|94236.3|94211.3|94233.6|94208.6|94236.3|94211.3|94231.5|94206.5|41
1644833510000|2022-02-14 10:11:50|94233.3|94208.3|94231.5|94206.5|94235.2|94210.2|94231.3|94206.3|37
1644833520000|2022-02-14 10:12:00|94232.1|94207.1|94232|94207|94233.8|94208.8|94230.2|94205.2|50
1644833530000|2022-02-14 10:12:10|94231.7|94206.7|94235.5|94210.5|94237|94212|94230|94205|43
1644833540000|2022-02-14 10:12:20|94235.1|94210.1|94230.1|94205.1|94236.7|94211.7|94230.1|94205.1|33
1644833550000|2022-02-14 10:12:30|94231.2|94206.2|94230.8|94205.8|94244.9|94209.4|94230.4|94194.4|47
1644833560000|2022-02-14 10:12:40|94230.7|94205.7|94235.5|94210.5|94237|94212|94230.1|94205.1|41
1644833570000|2022-02-14 10:12:50|94235.4|94210.4|94242.5|94217.5|94251.3|94217.8|94235.1|94200|35
1644833580000|2022-02-14 10:13:00|94242.4|94217.4|94238.8|94213.8|94243|94218|94237.9|94212.9|36
1644833590000|2022-02-14 10:13:10|94239.5|94214.5|94240.2|94215.2|94243.5|94218.5|94239.2|94214.2|56
1644833600000|2022-02-14 10:13:20|94241.1|94216.1|94243.9|94218.9|94255.8|94218.9|94240.5|94205.4|41
1644833610000|2022-02-14 10:13:30|94243.6|94218.6|94241.1|94216.1|94254.2|94218.9|94240.7|94204.2|42
1644833620000|2022-02-14 10:13:40|94238.2|94213.2|94231.4|94206.4|94248.6|94213.2|94231.1|94196.8|56
1644833630000|2022-02-14 10:13:50|94243.4|94193.4|94225.8|94200.8|94244.1|94204.4|94224.1|94188|56
1644833640000|2022-02-14 10:14:00|94225.9|94200.9|94234.2|94209.2|94238.2|94213.2|94222.5|94186.2|60
1644833650000|2022-02-14 10:14:10|94234.4|94209.4|94235.8|94210.8|94237.9|94212.9|94232.6|94207.6|57
1644833660000|2022-02-14 10:14:20|94236.4|94211.4|94229.2|94204.2|94247.6|94212.3|94226.1|94189.4|58
1644833670000|2022-02-14 10:14:30|94228.3|94203.3|94225.9|94200.9|94229.9|94204.9|94225.6|94200.6|47
1644833680000|2022-02-14 10:14:40|94225.7|94200.7|94226.1|94201.1|94227.7|94202.7|94224.9|94199.9|42
1644833690000|2022-02-14 10:14:50|94226.2|94201.2|94225|94200|94228.4|94203.4|94224.4|94199.4|28
1644833700000|2022-02-14 10:15:00|94224.7|94199.7|94223|94198|94225.8|94200.8|94221.7|94196.7|53
1644833710000|2022-02-14 10:15:10|94223.3|94198.3|94225.2|94200.2|94228.3|94203.3|94216.8|94191.8|56
1644833720000|2022-02-14 10:15:20|94223.8|94198.8|94232.1|94207.1|94233.4|94208.4|94222.4|94197.4|60
1644833730000|2022-02-14 10:15:30|94232.4|94207.4|94232.1|94207.1|94233.7|94208.7|94230.5|94205.5|51
1644833740000|2022-02-14 10:15:40|94233.5|94208.5|94234.7|94209.7|94234.7|94209.7|94230.3|94205.3|46
1644833750000|2022-02-14 10:15:50|94235.6|94210.6|94233.1|94208.1|94239.2|94214.2|94232.6|94207.6|54
1644833760000|2022-02-14 10:16:00|94232|94207|94236.5|94211.5|94237.3|94212.3|94232|94207|41
1644833770000|2022-02-14 10:16:10|94236.7|94211.7|94234.3|94209.3|94245.4|94212.6|94231.5|94195.3|36
1644833780000|2022-02-14 10:16:20|94233.9|94208.9|94233.3|94208.3|94235.1|94210.1|94231.6|94206.6|32
1644833790000|2022-02-14 10:16:30|94232.8|94207.8|94233.2|94208.2|94234.8|94209.8|94232.8|94207.8|31
1644833800000|2022-02-14 10:16:40|94233.3|94208.3|94233.4|94208.4|94233.4|94208.4|94232.3|94207.3|25
1644833810000|2022-02-14 10:16:50|94233.5|94208.5|94236|94211|94238.1|94213.1|94233.1|94208.1|36
1644833820000|2022-02-14 10:17:00|94235.8|94210.8|94230.8|94205.8|94235.8|94210.8|94230.8|94205.8|40
1644833830000|2022-02-14 10:17:10|94231.3|94206.3|94233.3|94208.3|94234.4|94209.4|94230.7|94205.7|38
1644833840000|2022-02-14 10:17:20|94233|94208|94233.9|94208.9|94235.6|94210.6|94232.4|94207.4|27
1644833850000|2022-02-14 10:17:30|94234|94209|94227.5|94202.5|94235.8|94210.8|94222.6|94197.6|42
1644833860000|2022-02-14 10:17:40|94228.7|94203.7|94230.6|94205.6|94232.1|94207.1|94227.3|94202.3|43
1644833870000|2022-02-14 10:17:50|94230.8|94205.8|94232|94207|94235.5|94210.5|94230.2|94205.2|41
1644833880000|2022-02-14 10:18:00|94231.3|94206.3|94274.1|94249.1|94275.5|94250.5|94230.7|94205.7|60
1644833890000|2022-02-14 10:18:10|94275.5|94250.5|94292.6|94267.6|94294.4|94269.4|94275.5|94250.5|53
1644833900000|2022-02-14 10:18:20|94292.3|94267.3|94290|94265|94294.4|94269.4|94289.9|94264.9|35
1644833910000|2022-02-14 10:18:30|94290.7|94265.7|94304.5|94279.5|94314.5|94280.6|94283.9|94258.9|48
1644833920000|2022-02-14 10:18:40|94304.9|94279.9|94301.8|94276.8|94309.6|94284.6|94298.4|94273.4|43
1644833930000|2022-02-14 10:18:50|94302.7|94277.7|94301.1|94276.1|94304|94279|94298.7|94273.7|36
1644833940000|2022-02-14 10:19:00|94301.5|94276.5|94315.2|94290.2|94317.6|94292.6|94300.5|94275.5|50
1644833950000|2022-02-14 10:19:10|94314.8|94289.8|94318.2|94293.2|94319.7|94294.7|94313.7|94288.7|55
1644833960000|2022-02-14 10:19:20|94319.4|94294.4|94321.2|94296.2|94328|94303|94311.2|94286.2|52
1644833970000|2022-02-14 10:19:30|94323.8|94298.8|94325.1|94300.1|94329|94304|94322.6|94297.6|59
1644833980000|2022-02-14 10:19:40|94325|94300|94325.9|94300.9|94329.2|94304.2|94324.9|94299.9|44
1644833990000|2022-02-14 10:19:50|94325.5|94300.5|94327.8|94302.8|94327.8|94302.8|94325.5|94300.5|41
1644834000000|2022-02-14 10:20:00|94327.7|94302.7|94317.3|94292.3|94327.7|94302.7|94316.3|94291.3|56
1644834010000|2022-02-14 10:20:10|94317.4|94292.4|94306.2|94281.2|94318.8|94293.8|94305.4|94268.8|53
1644834020000|2022-02-14 10:20:20|94306.4|94281.4|94270.8|94245.8|94306.4|94281.4|94270.8|94244.4|61
1644834030000|2022-02-14 10:20:30|94271.4|94246.4|94283.3|94258.3|94284.4|94259.4|94268.5|94243.5|60
1644834040000|2022-02-14 10:20:40|94282.6|94257.6|94281.5|94256.5|94285.3|94260.3|94278.2|94253.2|30
1644834050000|2022-02-14 10:20:50|94280.4|94255.4|94284.5|94259.5|94291.3|94266.3|94280.4|94255.4|47
1644834060000|2022-02-14 10:21:00|94284.3|94259.3|94288.8|94263.8|94289.4|94264.4|94284.1|94259.1|32
1644834070000|2022-02-14 10:21:10|94289.6|94264.6|94272.5|94247.5|94296.7|94265.7|94270.4|94238.8|54
1644834080000|2022-02-14 10:21:20|94268.7|94243.7|94253|94228|94283.1|94244.9|94251.9|94218.8|58
1644834090000|2022-02-14 10:21:30|94253.4|94228.4|94243.1|94218.1|94255.8|94230.3|94242.9|94203.5|38
1644834100000|2022-02-14 10:21:40|94242.2|94217.2|94243.6|94218.6|94244.8|94219.8|94241.9|94216.9|30
1644834110000|2022-02-14 10:21:50|94243.7|94218.7|94244|94219|94248.5|94223.5|94241.8|94216.8|49
1644834120000|2022-02-14 10:22:00|94243.7|94218.7|94246.3|94221.3|94246.4|94221.4|94241.5|94216.5|33
1644834130000|2022-02-14 10:22:10|94246.1|94221.1|94244.5|94219.5|94246.9|94221.9|94240.2|94215.2|29
1644834140000|2022-02-14 10:22:20|94243.6|94218.6|94258.9|94233.9|94260.9|94235.9|94243.6|94218.6|52
1644834150000|2022-02-14 10:22:30|94258.7|94233.7|94259.9|94234.9|94261.6|94236.6|94258|94233|32
1644834160000|2022-02-14 10:22:40|94260.1|94235.1|94258|94233|94260.1|94235.1|94255.7|94230.7|31
1644834170000|2022-02-14 10:22:50|94256.8|94231.8|94258.1|94233.1|94258.8|94233.8|94256.4|94231.4|25
1644834180000|2022-02-14 10:23:00|94257.9|94232.9|94251.2|94226.2|94257.9|94232.9|94250.6|94225.6|50
1644834190000|2022-02-14 10:23:10|94250.9|94225.9|94229|94204|94250.9|94225.9|94225.5|94200.5|60
1644834200000|2022-02-14 10:23:20|94228.5|94203.5|94224.4|94199.4|94240|94203.5|94217.9|94190|52
1644834210000|2022-02-14 10:23:30|94224.3|94199.3|94201.7|94176.7|94224.8|94199.8|94201.7|94176.7|54
1644834220000|2022-02-14 10:23:40|94197.8|94172.8|94183.6|94158.6|94209|94175.7|94183.2|94158.2|62
1644834230000|2022-02-14 10:23:50|94180.4|94155.4|94174.2|94149.2|94180.4|94155.4|94171.8|94146.8|57
1644834240000|2022-02-14 10:24:00|94174.3|94149.3|94147.4|94122.4|94175.6|94150.6|94147.4|94122.4|69
1644834250000|2022-02-14 10:24:10|94147.6|94122.6|94143.9|94118.9|94148.8|94123.8|94141.3|94116.3|58
1644834260000|2022-02-14 10:24:20|94143.5|94118.5|94142.3|94117.3|94143.8|94118.8|94140.7|94115.7|44
1644834270000|2022-02-14 10:24:30|94142.8|94117.8|94137.3|94112.3|94142.9|94117.9|94131.8|94106.8|58
1644834280000|2022-02-14 10:24:40|94136.9|94111.9|94132.7|94107.7|94139.3|94114.3|94132.7|94107.7|43
1644834290000|2022-02-14 10:24:50|94134.1|94109.1|94130.5|94105.5|94134.1|94109.1|94128|94103|49
1644834300000|2022-02-14 10:25:00|94131.3|94106.3|94143.7|94118.7|94143.7|94118.7|94128.3|94103.3|64
1644834310000|2022-02-14 10:25:10|94144.3|94119.3|94177.6|94152.6|94177.6|94152.6|94143.8|94118.8|66
1644834320000|2022-02-14 10:25:20|94176.8|94151.8|94191.4|94166.4|94191.4|94166.4|94176.8|94151.8|58
1644834330000|2022-02-14 10:25:30|94193|94168|94186.3|94161.3|94195.3|94170.3|94186|94161|56
1644834340000|2022-02-14 10:25:40|94187|94162|94186|94161|94188|94163|94185.8|94160.8|34
1644834350000|2022-02-14 10:25:50|94186.8|94161.8|94184.8|94159.8|94186.8|94161.8|94184.8|94159.8|20
1644834360000|2022-02-14 10:26:00|94184.9|94159.9|94191.9|94166.9|94203|94178|94178.8|94153.8|44
1644834370000|2022-02-14 10:26:10|94190.9|94165.9|94198.2|94173.2|94199.7|94174.7|94190.9|94165.9|62
1644834380000|2022-02-14 10:26:20|94197.3|94172.3|94200.5|94175.5|94201.9|94176.9|94193.5|94168.5|61
1644834390000|2022-02-14 10:26:30|94200.6|94175.6|94197.6|94172.6|94202.4|94177.4|94194.8|94169.8|62
1644834400000|2022-02-14 10:26:40|94196.7|94171.7|94189.4|94164.4|94196.7|94171.7|94187.3|94162.3|65
1644834410000|2022-02-14 10:26:50|94189.8|94164.8|94189.7|94164.7|94191|94166|94180.5|94155.5|58
1644834420000|2022-02-14 10:27:00|94189|94164|94203.3|94178.3|94208.4|94183.4|94182.9|94157.9|70
1644834430000|2022-02-14 10:27:10|94203.1|94178.1|94225.4|94200.4|94229|94204|94201.5|94176.5|70
1644834440000|2022-02-14 10:27:20|94225.9|94200.9|94224.4|94199.4|94227.6|94202.6|94224.2|94199.2|53
1644834450000|2022-02-14 10:27:30|94224.7|94199.7|94211.7|94186.7|94225.4|94200.4|94211.6|94186.6|58
1644834460000|2022-02-14 10:27:40|94212.3|94187.3|94211.7|94186.7|94214.2|94189.2|94210.5|94185.5|54
1644834470000|2022-02-14 10:27:50|94211.3|94186.3|94212.8|94187.8|94225.9|94190.3|94206.2|94175.9|52
1644834480000|2022-02-14 10:28:00|94212.6|94187.6|94208.4|94183.4|94213.2|94188.2|94205.3|94180.3|52
1644834490000|2022-02-14 10:28:10|94209.2|94184.2|94209.7|94184.7|94210.8|94185.8|94208.3|94183.3|33
1644834500000|2022-02-14 10:28:20|94209.4|94184.4|94222.5|94197.5|94226.1|94201.1|94205.4|94166.4|57
1644834510000|2022-02-14 10:28:30|94222.1|94197.1|94219.6|94194.6|94223.6|94198.6|94216.7|94191.7|58
1644834520000|2022-02-14 10:28:40|94220|94195|94237.9|94212.9|94249.3|94216.2|94219.1|94194.1|67
1644834530000|2022-02-14 10:28:50|94238.4|94213.4|94270.4|94220.4|94270.4|94230.6|94238.3|94206|61
1644834540000|2022-02-14 10:29:00|94270.5|94220.5|94271.5|94221.5|94276.2|94236.4|94260.8|94219.3|53
1644834550000|2022-02-14 10:29:10|94271.3|94221.3|94263.9|94238.9|94273.3|94238.9|94242|94217|56
1644834560000|2022-02-14 10:29:20|94263.4|94238.4|94273.1|94248.1|94276.7|94251.7|94261.5|94236.5|52
1644834570000|2022-02-14 10:29:30|94272.9|94247.9|94264.8|94239.8|94272.9|94247.9|94260.9|94235.9|67
1644834580000|2022-02-14 10:29:40|94261.8|94236.8|94278.4|94253.4|94278.7|94253.7|94258.7|94233.7|56
1644834590000|2022-02-14 10:29:50|94277.2|94252.2|94285.4|94260.4|94285.8|94260.8|94276.2|94251.2|38
1644834600000|2022-02-14 10:30:00|94285.6|94260.6|94300.2|94275.2|94315.5|94278.7|94285.6|94260.6|60
1644834610000|2022-02-14 10:30:10|94302.4|94277.4|94292.6|94267.6|94302.4|94277.4|94291.9|94266.9|54
1644834620000|2022-02-14 10:30:20|94293.4|94268.4|94294.7|94269.7|94296.5|94271.5|94292.3|94267.3|60
1644834630000|2022-02-14 10:30:30|94294.6|94269.6|94298.4|94273.4|94307.6|94282.6|94294.1|94269.1|59
1644834640000|2022-02-14 10:30:40|94297.9|94272.9|94312.8|94287.8|94321.7|94288.5|94296.1|94257.9|68
1644834650000|2022-02-14 10:30:50|94313.2|94288.2|94329.8|94279.8|94331.3|94295.4|94313.2|94276.1|52
1644834660000|2022-02-14 10:31:00|94329.3|94279.3|94321.1|94296.1|94329.5|94296.5|94313.2|94277.2|60
1644834670000|2022-02-14 10:31:10|94320.2|94295.2|94332|94307|94332.5|94307.5|94320.2|94295.2|59
1644834680000|2022-02-14 10:31:20|94331.8|94306.8|94312.2|94287.2|94338.2|94307.8|94308.6|94276.9|60
1644834690000|2022-02-14 10:31:30|94312.6|94287.6|94334.8|94309.8|94339.2|94309.9|94312.2|94287.2|55
1644834700000|2022-02-14 10:31:40|94333.6|94308.6|94323|94298|94336.1|94308.6|94322.9|94285.2|51
1644834710000|2022-02-14 10:31:50|94323.3|94298.3|94319.4|94294.4|94323.6|94298.6|94319.4|94294.4|39
1644834720000|2022-02-14 10:32:00|94319.5|94294.5|94317.2|94292.2|94320.4|94295.4|94315.2|94290.2|52
1644834730000|2022-02-14 10:32:10|94316.8|94291.8|94323.1|94298.1|94331.8|94298.1|94314.8|94281.8|47
1644834740000|2022-02-14 10:32:20|94323|94298|94316.1|94291.1|94323.1|94298.1|94314.7|94289.7|48
1644834750000|2022-02-14 10:32:30|94315.8|94290.8|94319.8|94294.8|94319.8|94294.8|94315.1|94290.1|42
1644834760000|2022-02-14 10:32:40|94319|94294|94325.1|94300.1|94326.9|94301.9|94317.1|94292.1|41
1644834770000|2022-02-14 10:32:50|94325.2|94300.2|94327.2|94302.2|94338.6|94303.6|94324.9|94287.3|33
1644834780000|2022-02-14 10:33:00|94326.8|94301.8|94347.5|94322.5|94349.1|94324.1|94326.4|94301.4|68
1644834790000|2022-02-14 10:33:10|94347.2|94322.2|94384|94359|94384|94359|94347.2|94321.5|65
1644834800000|2022-02-14 10:33:20|94383.7|94358.7|94396.6|94371.6|94398.4|94373.4|94383.7|94358.7|75
1644834810000|2022-02-14 10:33:30|94397|94372|94409|94384|94422.4|94386.2|94395.3|94370.3|57
1644834820000|2022-02-14 10:33:40|94405.9|94380.9|94428.8|94378.8|94446.4|94408.8|94404.7|94367.8|70
1644834830000|2022-02-14 10:33:50|94428.9|94378.9|94373.7|94348.7|94429.7|94391.8|94373.7|94348.7|66
1644834840000|2022-02-14 10:34:00|94370.8|94345.8|94366.8|94316.8|94374|94345.8|94352.3|94312|65
1644834850000|2022-02-14 10:34:10|94366.9|94316.9|94372|94322|94375.2|94337.4|94352|94314.8|46
1644834860000|2022-02-14 10:34:20|94372.8|94322.8|94355.8|94330.8|94373.1|94335.1|94355.6|94322|36
1644834870000|2022-02-14 10:34:30|94356.1|94331.1|94340.1|94315.1|94365.3|94331.1|94338.3|94301.5|48
1644834880000|2022-02-14 10:34:40|94339.3|94314.3|94344|94319|94344|94319|94339.3|94314.3|50
1644834890000|2022-02-14 10:34:50|94343|94318|94346.2|94321.2|94347.4|94322.4|94341.2|94316.2|36
1644834900000|2022-02-14 10:35:00|94345.9|94320.9|94354.2|94329.2|94354.2|94329.2|94344.4|94319.4|47
1644834910000|2022-02-14 10:35:10|94353.4|94328.4|94381.4|94331.4|94381.4|94343.2|94352.8|94322.1|48
1644834920000|2022-02-14 10:35:20|94367.5|94342.5|94374.2|94349.2|94374.9|94349.9|94367.5|94342.5|46
1644834930000|2022-02-14 10:35:30|94374.1|94349.1|94369.8|94344.8|94376.2|94351.2|94369.5|94344.5|53
1644834940000|2022-02-14 10:35:40|94369.5|94344.5|94356|94331|94371.4|94346.4|94352.7|94327.7|38
1644834950000|2022-02-14 10:35:50|94356.2|94331.2|94361.6|94336.6|94361.6|94336.6|94355.9|94330.9|42
1644834960000|2022-02-14 10:36:00|94361.1|94336.1|94354.9|94329.9|94363.8|94338.8|94353|94328|65
1644834970000|2022-02-14 10:36:10|94354.6|94329.6|94355.8|94330.8|94357.3|94332.3|94354.1|94329.1|38
1644834980000|2022-02-14 10:36:20|94355.5|94330.5|94353.1|94328.1|94355.5|94330.5|94350.8|94325.8|38
1644834990000|2022-02-14 10:36:30|94353.5|94328.5|94352.2|94327.2|94353.5|94328.5|94350.4|94325.4|30
1644835000000|2022-02-14 10:36:40|94353.5|94328.5|94363.4|94338.4|94367.5|94342.5|94353.5|94328.5|54
1644835010000|2022-02-14 10:36:50|94363.6|94338.6|94368.9|94343.9|94369.3|94344.3|94362.5|94337.5|45
1644835020000|2022-02-14 10:37:00|94367.1|94342.1|94371.3|94346.3|94371.4|94346.4|94361.3|94336.3|51
1644835030000|2022-02-14 10:37:10|94373.1|94348.1|94370.8|94345.8|94381.5|94356.5|94370.8|94345.8|58
1644835040000|2022-02-14 10:37:20|94370.6|94345.6|94336.3|94311.3|94373.6|94345.8|94335.3|94310.3|55
1644835050000|2022-02-14 10:37:30|94335.5|94310.5|94320.5|94295.5|94340.7|94310.5|94320.5|94285.5|62
1644835060000|2022-02-14 10:37:40|94320.8|94295.8|94327|94277|94327|94296.4|94297|94266.7|58
1644835070000|2022-02-14 10:37:50|94313.7|94288.7|94307.7|94282.7|94318.6|94290.9|94301.5|94267.8|62
1644835080000|2022-02-14 10:38:00|94308.9|94283.9|94304.2|94279.2|94311.4|94286.4|94304.2|94279.2|48
1644835090000|2022-02-14 10:38:10|94302.7|94277.7|94292.2|94267.2|94314.5|94279.3|94291.6|94264.5|47
1644835100000|2022-02-14 10:38:20|94291.7|94266.7|94286.7|94261.7|94297.6|94268.3|94283.2|94247.6|51
1644835110000|2022-02-14 10:38:30|94285.9|94260.9|94298.4|94273.4|94302.3|94277.3|94284.2|94259.2|55
1644835120000|2022-02-14 10:38:40|94297.1|94272.1|94291.7|94266.7|94299.3|94274.3|94288.9|94263.9|63
1644835130000|2022-02-14 10:38:50|94290.7|94265.7|94281.6|94256.6|94292.5|94267.5|94277.9|94252.9|51
1644835140000|2022-02-14 10:39:00|94281.2|94256.2|94287.7|94262.7|94289|94264|94280.7|94255.7|41
1644835150000|2022-02-14 10:39:10|94287.6|94262.6|94294.2|94269.2|94299.5|94274.5|94287.6|94262.6|39
1644835160000|2022-02-14 10:39:20|94294.6|94269.6|94297.7|94272.7|94298.9|94273.9|94293.1|94268.1|41
1644835170000|2022-02-14 10:39:30|94297.2|94272.2|94297.1|94272.1|94298.3|94273.3|94294.3|94269.3|46
1644835180000|2022-02-14 10:39:40|94297.6|94272.6|94280.8|94255.8|94299|94274|94280.8|94255.8|53
1644835190000|2022-02-14 10:39:50|94280.7|94255.7|94237.9|94212.9|94282.4|94257.4|94237.9|94212.9|76
1644835200000|2022-02-14 10:40:00|94237|94212|94247.7|94222.7|94247.7|94222.7|94236|94211|55
1644835210000|2022-02-14 10:40:10|94247.9|94222.9|94279.7|94254.7|94291.5|94255.4|94247.8|94222.8|65
1644835220000|2022-02-14 10:40:20|94279.1|94254.1|94275.9|94250.9|94279.3|94254.3|94274.7|94249.7|43
1644835230000|2022-02-14 10:40:30|94275.5|94250.5|94275.6|94250.6|94281|94256|94273.7|94248.7|60
1644835240000|2022-02-14 10:40:40|94275.3|94250.3|94278.2|94253.2|94281.4|94256.4|94275.3|94250.3|41
1644835250000|2022-02-14 10:40:50|94278.3|94253.3|94274.1|94249.1|94278.7|94253.7|94269.3|94244.3|50
1644835260000|2022-02-14 10:41:00|94274.2|94249.2|94256.8|94231.8|94274.2|94249.2|94255.5|94230.5|64
1644835270000|2022-02-14 10:41:10|94256.2|94231.2|94249.5|94224.5|94256.5|94231.5|94245|94220|63
1644835280000|2022-02-14 10:41:20|94250.8|94225.8|94250.9|94225.9|94268.1|94232.8|94249.4|94216.7|65
1644835290000|2022-02-14 10:41:30|94250.3|94225.3|94252.9|94227.9|94264|94232.1|94243.7|94213.5|62
1644835300000|2022-02-14 10:41:40|94253.5|94228.5|94228.9|94203.9|94267.9|94228.6|94227.6|94194.6|60
1644835310000|2022-02-14 10:41:50|94229|94204|94230.7|94205.7|94233.2|94208.2|94226.6|94201.6|56
1644835320000|2022-02-14 10:42:00|94230.4|94205.4|94237.1|94187.1|94239.7|94205.5|94223.9|94187.1|47
1644835330000|2022-02-14 10:42:10|94238.9|94188.9|94237|94212|94238.9|94212.2|94224.7|94186.9|57
1644835340000|2022-02-14 10:42:20|94238.1|94213.1|94233|94208|94255.2|94220.5|94227.5|94202.5|64
1644835350000|2022-02-14 10:42:30|94233.2|94208.2|94239.8|94214.8|94242.4|94217.4|94232.4|94207.4|55
1644835360000|2022-02-14 10:42:40|94242.8|94217.8|94259|94234|94270.5|94234.5|94238.3|94202.1|53
1644835370000|2022-02-14 10:42:50|94259.2|94234.2|94263|94238|94274.9|94244.7|94258.2|94224.9|60
1644835380000|2022-02-14 10:43:00|94264.9|94239.9|94263.5|94238.5|94286.7|94250.2|94263.5|94227.8|68
1644835390000|2022-02-14 10:43:10|94262.8|94237.8|94268.4|94243.4|94281.1|94245.4|94262.3|94223.4|62
1644835400000|2022-02-14 10:43:20|94270.8|94245.8|94296.5|94271.5|94312.2|94273.6|94270.8|94245.8|65
1644835410000|2022-02-14 10:43:30|94296.8|94271.8|94292.5|94267.5|94308.9|94272.1|94291.3|94254.9|53
1644835420000|2022-02-14 10:43:40|94292.7|94267.7|94300.7|94275.7|94308|94277.1|94291.4|94258|53
1644835430000|2022-02-14 10:43:50|94300.4|94275.4|94308.2|94283.2|94310.4|94285.4|94299.4|94274.4|51
1644835440000|2022-02-14 10:44:00|94308.3|94283.3|94309.4|94284.4|94309.4|94284.4|94305.8|94280.8|41
1644835450000|2022-02-14 10:44:10|94309.6|94284.6|94312.4|94287.4|94312.6|94287.6|94309.2|94284.2|49
1644835460000|2022-02-14 10:44:20|94312.3|94287.3|94312.9|94287.9|94313.4|94288.4|94310.8|94285.8|34
1644835470000|2022-02-14 10:44:30|94313.3|94288.3|94327.1|94302.1|94330.8|94305.8|94310.9|94285.9|48
1644835480000|2022-02-14 10:44:40|94327.6|94302.6|94332.6|94307.6|94333.2|94308.2|94326.6|94301.6|49
1644835490000|2022-02-14 10:44:50|94334.6|94309.6|94332.6|94307.6|94337.7|94312.7|94330.5|94305.5|42
1644835500000|2022-02-14 10:45:00|94334.3|94309.3|94333.3|94308.3|94334.3|94309.3|94324.2|94299.2|55
1644835510000|2022-02-14 10:45:10|94333|94308|94337.8|94312.8|94350.9|94314.4|94333|94300.8|55
1644835520000|2022-02-14 10:45:20|94337.5|94312.5|94355.5|94330.5|94355.8|94330.8|94337.5|94312.5|41
1644835530000|2022-02-14 10:45:30|94356.3|94331.3|94310.5|94285.5|94356.3|94331.3|94309.2|94284.2|68
1644835540000|2022-02-14 10:45:40|94310.7|94285.7|94309.1|94284.1|94310.7|94285.7|94297.2|94272.2|60
1644835550000|2022-02-14 10:45:50|94309.3|94284.3|94319.7|94294.7|94319.7|94294.7|94309.2|94284.2|52
1644835560000|2022-02-14 10:46:00|94319.6|94294.6|94327.6|94302.6|94327.7|94302.7|94315.9|94290.9|58
1644835570000|2022-02-14 10:46:10|94328.3|94303.3|94309.4|94284.4|94328.3|94303.3|94309|94284|59
1644835580000|2022-02-14 10:46:20|94310.2|94285.2|94309.1|94284.1|94310.2|94285.2|94303.3|94278.3|52
1644835590000|2022-02-14 10:46:30|94310.6|94285.6|94310.3|94285.3|94313.8|94288.8|94307.1|94282.1|46
1644835600000|2022-02-14 10:46:40|94310.5|94285.5|94309.4|94284.4|94312.3|94287.3|94309.4|94284.4|43
1644835610000|2022-02-14 10:46:50|94308.7|94283.7|94310.3|94285.3|94311.6|94286.6|94306.9|94281.9|37
1644835620000|2022-02-14 10:47:00|94310.7|94285.7|94327.5|94302.5|94328.5|94303.5|94303|94278|63
1644835630000|2022-02-14 10:47:10|94327.2|94302.2|94328.1|94303.1|94331.1|94306.1|94325.4|94300.4|52
1644835640000|2022-02-14 10:47:20|94327.2|94302.2|94311.4|94286.4|94328.8|94303.8|94311.4|94286.4|47
1644835650000|2022-02-14 10:47:30|94311|94286|94306.3|94281.3|94311.4|94286.4|94302.4|94277.4|44
1644835660000|2022-02-14 10:47:40|94306.5|94281.5|94299.4|94274.4|94306.7|94281.7|94297|94272|48
1644835670000|2022-02-14 10:47:50|94299.7|94274.7|94301.1|94276.1|94302.6|94277.6|94299.7|94274.7|34
1644835680000|2022-02-14 10:48:00|94301|94276|94287.9|94262.9|94301.4|94276.4|94286.6|94261.6|55
1644835690000|2022-02-14 10:48:10|94287.5|94262.5|94285.8|94260.8|94290.9|94265.9|94285|94260|44
1644835700000|2022-02-14 10:48:20|94286.1|94261.1|94287.2|94262.2|94289.6|94264.6|94284|94259|35
1644835710000|2022-02-14 10:48:30|94287.3|94262.3|94298.6|94248.6|94298.6|94262.8|94282.2|94247.2|40
1644835720000|2022-02-14 10:48:40|94298.9|94248.9|94281.3|94256.3|94298.9|94261.7|94280.4|94246.8|52
1644835730000|2022-02-14 10:48:50|94281.7|94256.7|94292.8|94267.8|94296.2|94271.2|94281.3|94256.3|39
1644835740000|2022-02-14 10:49:00|94293.2|94268.2|94291.8|94266.8|94295.3|94270.3|94281.1|94256.1|66
1644835750000|2022-02-14 10:49:10|94292.7|94267.7|94287.8|94262.8|94292.7|94267.7|94285.3|94260.3|51
1644835760000|2022-02-14 10:49:20|94287.4|94262.4|94302.9|94277.9|94304.2|94279.2|94286.7|94261.7|59
1644835770000|2022-02-14 10:49:30|94303.6|94278.6|94297.1|94272.1|94307.4|94282.4|94293.1|94268.1|51
1644835780000|2022-02-14 10:49:40|94298.2|94273.2|94300.4|94275.4|94301.5|94276.5|94296.2|94271.2|49
1644835790000|2022-02-14 10:49:50|94300.5|94275.5|94289.7|94264.7|94300.5|94275.5|94288.5|94263.5|49
1644835800000|2022-02-14 10:50:00|94288.7|94263.7|94280.8|94255.8|94289.7|94264.7|94279.4|94254.4|48
1644835810000|2022-02-14 10:50:10|94279.8|94254.8|94289.7|94264.7|94289.8|94264.8|94279.1|94254.1|45
1644835820000|2022-02-14 10:50:20|94289.4|94264.4|94289.8|94264.8|94295.6|94270.6|94285.4|94260.4|50
1644835830000|2022-02-14 10:50:30|94289.6|94264.6|94293.5|94268.5|94294.4|94269.4|94288.8|94263.8|49
1644835840000|2022-02-14 10:50:40|94293.4|94268.4|94303.6|94278.6|94304.1|94279.1|94291.7|94266.7|49
1644835850000|2022-02-14 10:50:50|94304|94279|94309.5|94284.5|94309.5|94284.5|94304|94279|33
1644835860000|2022-02-14 10:51:00|94309|94284|94314.2|94289.2|94314.4|94289.4|94309|94284|39
1644835870000|2022-02-14 10:51:10|94314.6|94289.6|94311|94286|94314.8|94289.8|94309.4|94284.4|34
1644835880000|2022-02-14 10:51:20|94310.8|94285.8|94308.5|94283.5|94310.8|94285.8|94304.5|94279.5|38
1644835890000|2022-02-14 10:51:30|94308.3|94283.3|94310.2|94285.2|94311.1|94286.1|94308.2|94283.2|33
1644835900000|2022-02-14 10:51:40|94309.8|94284.8|94308.4|94283.4|94311.3|94286.3|94306.9|94281.9|32
1644835910000|2022-02-14 10:51:50|94308.3|94283.3|94315.2|94290.2|94315.8|94290.8|94306.9|94281.9|46
1644835920000|2022-02-14 10:52:00|94314.8|94289.8|94322.7|94297.7|94323.8|94298.8|94314.8|94289.8|39
1644835930000|2022-02-14 10:52:10|94322.4|94297.4|94322.7|94297.7|94322.8|94297.8|94321.1|94296.1|30
1644835940000|2022-02-14 10:52:20|94322.8|94297.8|94327|94302|94340|94303.8|94322.4|94288.8|38
1644835950000|2022-02-14 10:52:30|94327.3|94302.3|94328.5|94303.5|94331.6|94306.6|94325.3|94300.3|50
1644835960000|2022-02-14 10:52:40|94328.4|94303.4|94326.7|94301.7|94328.8|94303.8|94322|94297|46
1644835970000|2022-02-14 10:52:50|94327.1|94302.1|94343.5|94318.5|94346.4|94321.4|94325.4|94300.4|58
1644835980000|2022-02-14 10:53:00|94345.4|94320.4|94377.7|94352.7|94381.6|94356.6|94344.8|94319.8|41
1644835990000|2022-02-14 10:53:10|94378.6|94353.6|94397|94372|94399.3|94374.3|94378.6|94353.6|55
1644836000000|2022-02-14 10:53:20|94396.9|94371.9|94406.6|94381.6|94410.1|94385.1|94395.9|94370.9|49
1644836010000|2022-02-14 10:53:30|94405.8|94380.8|94408.9|94383.9|94411.5|94386.5|94405.1|94380.1|49
1644836020000|2022-02-14 10:53:40|94408.8|94383.8|94408.7|94383.7|94411.2|94386.2|94407.7|94382.7|40
1644836030000|2022-02-14 10:53:50|94408.6|94383.6|94408.4|94383.4|94410.7|94385.7|94402.9|94377.9|42
1644836040000|2022-02-14 10:54:00|94408.6|94383.6|94403.8|94378.8|94409.7|94384.7|94397|94372|43
1644836050000|2022-02-14 10:54:10|94404.6|94379.6|94404.1|94379.1|94407.4|94382.4|94403.6|94378.6|49
1644836060000|2022-02-14 10:54:20|94404.2|94379.2|94406.1|94381.1|94407|94382|94404.1|94379.1|50
1644836070000|2022-02-14 10:54:30|94406.2|94381.2|94406.7|94381.7|94406.7|94381.7|94405.4|94380.4|30
1644836080000|2022-02-14 10:54:40|94406.8|94381.8|94402.4|94377.4|94420.5|94395.5|94402.1|94377.1|62
1644836090000|2022-02-14 10:54:50|94400.7|94375.7|94395.3|94370.3|94403.4|94378.4|94395.3|94370.3|59
1644836100000|2022-02-14 10:55:00|94394.8|94369.8|94403.8|94378.8|94403.8|94378.8|94391.3|94366.3|45
1644836110000|2022-02-14 10:55:10|94403.9|94378.9|94425.1|94400.1|94425.1|94400.1|94403.9|94378.9|58
1644836120000|2022-02-14 10:55:20|94426.1|94401.1|94442.3|94417.3|94443.7|94418.7|94426.1|94401.1|48
1644836130000|2022-02-14 10:55:30|94441.9|94416.9|94444.6|94419.6|94446.7|94421.7|94437.4|94412.4|51
1644836140000|2022-02-14 10:55:40|94443.6|94418.6|94444.4|94419.4|94446.2|94421.2|94439.9|94414.9|48
1644836150000|2022-02-14 10:55:50|94444.6|94419.6|94435.1|94410.1|94445.2|94420.2|94431.8|94406.8|57
1644836160000|2022-02-14 10:56:00|94435.6|94410.6|94454.6|94429.6|94455.4|94430.4|94435.1|94410.1|41
1644836170000|2022-02-14 10:56:10|94449.1|94424.1|94465.7|94440.7|94468.1|94443.1|94448.5|94423.5|47
1644836180000|2022-02-14 10:56:20|94465.5|94440.5|94479.2|94454.2|94484.4|94454.2|94464.4|94433.6|43
1644836190000|2022-02-14 10:56:30|94478.9|94453.9|94482.1|94457.1|94483.9|94458.9|94473.5|94448.5|53
1644836200000|2022-02-14 10:56:40|94481.5|94456.5|94493.5|94468.5|94493.5|94468.5|94480.9|94455.9|55
1644836210000|2022-02-14 10:56:50|94495.4|94470.4|94498.1|94473.1|94498.1|94473.1|94492.7|94467.7|46
1644836220000|2022-02-14 10:57:00|94498|94473|94507.2|94482.2|94508.9|94483.9|94497.8|94472.8|53
1644836230000|2022-02-14 10:57:10|94507.1|94482.1|94511.3|94486.3|94514.9|94489.9|94506.9|94481.9|44
1644836240000|2022-02-14 10:57:20|94511.1|94486.1|94510|94485|94517.8|94492.8|94502.1|94477.1|55
1644836250000|2022-02-14 10:57:30|94511|94486|94486.4|94461.4|94511|94486|94482.3|94457.3|61
1644836260000|2022-02-14 10:57:40|94485|94460|94481.5|94456.5|94487.9|94462.9|94481.1|94456.1|56
1644836270000|2022-02-14 10:57:50|94481.4|94456.4|94480.3|94455.3|94492.8|94467.8|94479.7|94454.7|49
1644836280000|2022-02-14 10:58:00|94480.6|94455.6|94469.2|94444.2|94496.1|94461.7|94465.4|94440.4|52
1644836290000|2022-02-14 10:58:10|94469.5|94444.5|94467.1|94442.1|94470.4|94445.4|94463.5|94438.5|39
1644836300000|2022-02-14 10:58:20|94466.9|94441.9|94462.8|94437.8|94468.4|94443.4|94459.1|94434.1|52
1644836310000|2022-02-14 10:58:30|94461.9|94436.9|94461.6|94436.6|94466.5|94441.5|94459|94434|49
1644836320000|2022-02-14 10:58:40|94460.9|94435.9|94461.5|94436.5|94466.3|94441.3|94455.3|94430.3|43
1644836330000|2022-02-14 10:58:50|94460|94435|94456.7|94431.7|94463|94438|94456.2|94431.2|41
1644836340000|2022-02-14 10:59:00|94457.7|94432.7|94464.2|94439.2|94467.9|94442.9|94457.5|94432.5|58
1644836350000|2022-02-14 10:59:10|94463.8|94438.8|94451|94426|94468.9|94443.9|94451|94426|52
1644836360000|2022-02-14 10:59:20|94450.8|94425.8|94417.6|94392.6|94452.2|94427.2|94412.8|94387.8|51
1644836370000|2022-02-14 10:59:30|94418.5|94393.5|94417.6|94392.6|94428.1|94403.1|94417.4|94392.4|48
1644836380000|2022-02-14 10:59:40|94419.3|94394.3|94421.9|94396.9|94425.4|94400.4|94414.4|94389.4|53
1644836390000|2022-02-14 10:59:50|94422.6|94397.6|94418.5|94393.5|94424.8|94399.8|94417.5|94392.5|41
1644836400000|2022-02-14 11:00:00|94417.9|94392.9|94399.7|94374.7|94424.3|94399.3|94398.5|94373.5|56
1644836410000|2022-02-14 11:00:10|94399.4|94374.4|94403.7|94378.7|94406.5|94381.5|94396.4|94371.4|49
1644836420000|2022-02-14 11:00:20|94402.4|94377.4|94406.3|94381.3|94411.1|94386.1|94402.4|94377.4|40
1644836430000|2022-02-14 11:00:30|94405.6|94380.6|94406.7|94381.7|94409.5|94384.5|94404.2|94379.2|38
1644836440000|2022-02-14 11:00:40|94406|94381|94393.7|94368.7|94406.9|94381.9|94392.7|94367.7|51
1644836450000|2022-02-14 11:00:50|94394|94369|94392.7|94367.7|94395.2|94370.2|94391.9|94366.9|43
1644836460000|2022-02-14 11:01:00|94392.8|94367.8|94390.8|94365.8|94393.9|94368.9|94389.5|94364.5|40
1644836470000|2022-02-14 11:01:10|94391.5|94366.5|94342.9|94317.9|94391.5|94366.5|94341.3|94316.3|61
1644836480000|2022-02-14 11:01:20|94343.2|94318.2|94311.1|94261.1|94348.3|94323.3|94301.4|94261.1|53
1644836490000|2022-02-14 11:01:30|94311.7|94261.7|94355.5|94305.5|94355.5|94318|94294.1|94259.9|66
1644836500000|2022-02-14 11:01:40|94344.3|94319.3|94332.6|94282.6|94355.8|94319.3|94319.1|94280.3|65
1644836510000|2022-02-14 11:01:50|94332|94282|94318.6|94293.6|94333|94297.2|94318.6|94281.9|34
1644836520000|2022-02-14 11:02:00|94318.3|94293.3|94309.2|94284.2|94318.7|94293.7|94303|94267.6|53
1644836530000|2022-02-14 11:02:10|94309.1|94284.1|94319.6|94294.6|94321|94296|94309.1|94284.1|39
1644836540000|2022-02-14 11:02:20|94317.5|94292.5|94310.3|94285.3|94320.4|94295.4|94308.4|94283.4|57
1644836550000|2022-02-14 11:02:30|94309.8|94284.8|94311.1|94286.1|94318.2|94293.2|94309.7|94284.7|46
1644836560000|2022-02-14 11:02:40|94312|94287|94309.5|94284.5|94323.2|94291|94308.5|94272.9|52
1644836570000|2022-02-14 11:02:50|94310.7|94285.7|94287.2|94262.2|94312.3|94287.3|94286.7|94261.7|56
1644836580000|2022-02-14 11:03:00|94287.3|94262.3|94307|94282|94311.2|94286.2|94286.2|94261.2|46
1644836590000|2022-02-14 11:03:10|94306|94281|94312.2|94287.2|94321.5|94296.5|94305.4|94280.4|48
1644836600000|2022-02-14 11:03:20|94313|94288|94312|94287|94334.9|94298.4|94311.8|94284|56
1644836610000|2022-02-14 11:03:30|94311.9|94286.9|94311.5|94286.5|94312.3|94287.3|94302.4|94277.4|43
1644836620000|2022-02-14 11:03:40|94311|94286|94311.2|94286.2|94314.9|94289.9|94309.7|94284.7|44
1644836630000|2022-02-14 11:03:50|94311.4|94286.4|94310.7|94285.7|94312.4|94287.4|94309.9|94284.9|40
1644836640000|2022-02-14 11:04:00|94311.1|94286.1|94318.9|94293.9|94321.7|94296.7|94310.6|94285.6|53
1644836650000|2022-02-14 11:04:10|94318.8|94293.8|94322.8|94272.8|94322.8|94294.2|94309.1|94272.2|60
1644836660000|2022-02-14 11:04:20|94322.7|94272.7|94295.4|94270.4|94322.7|94284.8|94293.6|94259.3|54
1644836670000|2022-02-14 11:04:30|94291.8|94266.8|94275.5|94250.5|94295.8|94270.8|94274.9|94249.9|55
1644836680000|2022-02-14 11:04:40|94275.4|94250.4|94283.9|94258.9|94284.1|94259.1|94275.4|94250.4|56
1644836690000|2022-02-14 11:04:50|94284.1|94259.1|94280.6|94255.6|94287|94262|94280.3|94255.3|52
1644836700000|2022-02-14 11:05:00|94280.8|94255.8|94282.7|94257.7|94284.6|94259.6|94280|94255|43
1644836710000|2022-02-14 11:05:10|94283.6|94258.6|94269.8|94244.8|94284.1|94259.1|94269.8|94244.8|40
1644836720000|2022-02-14 11:05:20|94269.3|94244.3|94272.1|94247.1|94272.3|94247.3|94267.9|94242.9|44
1644836730000|2022-02-14 11:05:30|94272.2|94247.2|94265|94240|94275.2|94250.2|94263.2|94238.2|57
1644836740000|2022-02-14 11:05:40|94264.5|94239.5|94269.5|94244.5|94270.3|94245.3|94264.5|94239.5|35
1644836750000|2022-02-14 11:05:50|94270.4|94245.4|94275.5|94250.5|94277.5|94252.5|94270|94245|49
1644836760000|2022-02-14 11:06:00|94276.1|94251.1|94300|94275|94300|94275|94275.8|94250.8|54
1644836770000|2022-02-14 11:06:10|94298.8|94273.8|94300.4|94275.4|94300.8|94275.8|94296|94271|45
1644836780000|2022-02-14 11:06:20|94299.9|94274.9|94303.6|94278.6|94304.2|94279.2|94299.3|94274.3|51
1644836790000|2022-02-14 11:06:30|94303.2|94278.2|94302.6|94277.6|94312.5|94287.5|94301.7|94276.7|61
1644836800000|2022-02-14 11:06:40|94302.4|94277.4|94288.1|94263.1|94302.4|94277.4|94281.5|94256.5|53
1644836810000|2022-02-14 11:06:50|94288.5|94263.5|94293.9|94268.9|94302.4|94277.4|94288.5|94263.5|55
1644836820000|2022-02-14 11:07:00|94292.9|94267.9|94279.2|94254.2|94292.9|94267.9|94273.8|94248.8|52
1644836830000|2022-02-14 11:07:10|94281.1|94256.1|94277.2|94252.2|94281.1|94256.1|94275.9|94250.9|37
1644836840000|2022-02-14 11:07:20|94277.1|94252.1|94279.2|94254.2|94279.4|94254.4|94276.3|94251.3|29
1644836850000|2022-02-14 11:07:30|94279.5|94254.5|94284.8|94259.8|94284.8|94259.8|94278.2|94253.2|30
1644836860000|2022-02-14 11:07:40|94285|94260|94284|94259|94285.3|94260.3|94283|94258|36
1644836870000|2022-02-14 11:07:50|94284.5|94259.5|94283.6|94258.6|94285.5|94260.5|94283.2|94258.2|25
1644836880000|2022-02-14 11:08:00|94283.7|94258.7|94284|94259|94285.3|94260.3|94282.9|94257.9|43
1644836890000|2022-02-14 11:08:10|94283.6|94258.6|94289|94264|94291.2|94266.2|94283.4|94258.4|43
1644836900000|2022-02-14 11:08:20|94290.2|94265.2|94276.8|94251.8|94290.2|94265.2|94261.1|94236.1|51
1644836910000|2022-02-14 11:08:30|94277.1|94252.1|94292.1|94242.1|94300.3|94264.2|94277.1|94242.1|60
1644836920000|2022-02-14 11:08:40|94290.7|94240.7|94288.8|94263.8|94297.7|94263.8|94276.6|94239|47
1644836930000|2022-02-14 11:08:50|94306.3|94256.3|94297.4|94272.4|94308|94273.2|94292.8|94256.3|47
1644836940000|2022-02-14 11:09:00|94296.7|94271.7|94289.9|94264.9|94304.2|94274.7|94284.3|94253|57
1644836950000|2022-02-14 11:09:10|94302.4|94252.4|94289|94264|94303.3|94266.4|94287.1|94252.4|43
1644836960000|2022-02-14 11:09:20|94291.6|94266.6|94290.3|94265.3|94292.6|94267.6|94288.4|94263.4|39
1644836970000|2022-02-14 11:09:30|94289.7|94264.7|94289.9|94264.9|94290.3|94265.3|94285.4|94260.4|44
1644836980000|2022-02-14 11:09:40|94289.8|94264.8|94289.4|94264.4|94303.4|94268.2|94289.2|94252|44
1644836990000|2022-02-14 11:09:50|94289.2|94264.2|94284.9|94259.9|94290.8|94265.8|94284.4|94259.4|49
1644837000000|2022-02-14 11:10:00|94284.5|94259.5|94279.7|94254.7|94289.6|94264.6|94279.2|94254.2|53
1644837010000|2022-02-14 11:10:10|94279.6|94254.6|94277.7|94252.7|94280.5|94255.5|94277.5|94252.5|40
1644837020000|2022-02-14 11:10:20|94277.5|94252.5|94279.4|94254.4|94280.1|94255.1|94277.5|94252.5|35
1644837030000|2022-02-14 11:10:30|94279.1|94254.1|94283.3|94258.3|94283.6|94258.6|94278.7|94253.7|36
1644837040000|2022-02-14 11:10:40|94282.9|94257.9|94293.7|94268.7|94293.7|94268.7|94281.9|94256.9|40
1644837050000|2022-02-14 11:10:50|94292.2|94267.2|94292.7|94267.7|94294.5|94269.5|94291.9|94266.9|39
1644837060000|2022-02-14 11:11:00|94291.9|94266.9|94291.3|94266.3|94293.8|94268.8|94290.8|94265.8|28
1644837070000|2022-02-14 11:11:10|94291.6|94266.6|94289.7|94264.7|94291.6|94266.6|94287.6|94262.6|47
1644837080000|2022-02-14 11:11:20|94289.5|94264.5|94289.8|94264.8|94301.7|94267.5|94288.3|94251.7|27
1644837090000|2022-02-14 11:11:30|94290|94265|94288.3|94263.3|94292.1|94267.1|94288.3|94263.3|44
1644837100000|2022-02-14 11:11:40|94288.5|94263.5|94295.7|94270.7|94296.9|94271.9|94288.5|94263.5|40
1644837110000|2022-02-14 11:11:50|94296.4|94271.4|94294.1|94269.1|94301|94276|94292.8|94267.8|37
1644837120000|2022-02-14 11:12:00|94294.4|94269.4|94286.3|94261.3|94295.5|94270.5|94283.6|94258.6|41
1644837130000|2022-02-14 11:12:10|94284.5|94259.5|94285.9|94260.9|94290.8|94265.8|94284.5|94259.5|45
1644837140000|2022-02-14 11:12:20|94286.9|94261.9|94291.4|94266.4|94291.4|94266.4|94284.2|94259.2|39
1644837150000|2022-02-14 11:12:30|94291.9|94266.9|94290.7|94265.7|94291.9|94266.9|94289.4|94264.4|25
1644837160000|2022-02-14 11:12:40|94291|94266|94288.4|94263.4|94291.2|94266.2|94287.3|94262.3|35
1644837170000|2022-02-14 11:12:50|94287.6|94262.6|94292.9|94267.9|94293.5|94268.5|94286|94261|48
1644837180000|2022-02-14 11:13:00|94292.8|94267.8|94297.9|94272.9|94298.4|94273.4|94292.8|94267.8|44
1644837190000|2022-02-14 11:13:10|94298.5|94273.5|94295.7|94270.7|94298.6|94273.6|94292.2|94267.2|41
1644837200000|2022-02-14 11:13:20|94295.6|94270.6|94294.5|94269.5|94295.7|94270.7|94294.2|94269.2|28
1644837210000|2022-02-14 11:13:30|94294.6|94269.6|94295.4|94270.4|94296.7|94271.7|94290.3|94265.3|46
1644837220000|2022-02-14 11:13:40|94295.5|94270.5|94295.8|94270.8|94296.3|94271.3|94294.1|94269.1|28
1644837230000|2022-02-14 11:13:50|94296.4|94271.4|94297.8|94272.8|94298.2|94273.2|94293.8|94268.8|35
1644837240000|2022-02-14 11:14:00|94298.1|94273.1|94295.2|94270.2|94298.8|94273.8|94292.7|94267.7|46
1644837250000|2022-02-14 11:14:10|94295.4|94270.4|94293.5|94268.5|94296|94271|94290.6|94265.6|40
1644837260000|2022-02-14 11:14:20|94292.6|94267.6|94294.6|94269.6|94295.8|94270.8|94292.3|94267.3|34
1644837270000|2022-02-14 11:14:30|94294.9|94269.9|94296.5|94271.5|94298.7|94273.7|94294|94269|40
1644837280000|2022-02-14 11:14:40|94296.3|94271.3|94298.9|94273.9|94299.5|94274.5|94293.8|94268.8|42
1644837290000|2022-02-14 11:14:50|94298.6|94273.6|94297.9|94272.9|94299.8|94274.8|94297.1|94272.1|36
1644837300000|2022-02-14 11:15:00|94298|94273|94295.7|94270.7|94298.1|94273.1|94290|94265|36
1644837310000|2022-02-14 11:15:10|94297.2|94272.2|94304.4|94279.4|94305.5|94280.5|94297.2|94272.2|50
1644837320000|2022-02-14 11:15:20|94304.2|94279.2|94306.2|94281.2|94306.7|94281.7|94303.4|94278.4|50
1644837330000|2022-02-14 11:15:30|94306.7|94281.7|94306.1|94281.1|94306.7|94281.7|94305.1|94280.1|32
1644837340000|2022-02-14 11:15:40|94306.8|94281.8|94306.1|94281.1|94310.1|94285.1|94305|94280|39
1644837350000|2022-02-14 11:15:50|94305.9|94280.9|94308.2|94283.2|94308.2|94283.2|94305.3|94280.3|21
1644837360000|2022-02-14 11:16:00|94307.1|94282.1|94307.1|94282.1|94308.3|94283.3|94306.4|94281.4|28
1644837370000|2022-02-14 11:16:10|94307|94282|94309.8|94284.8|94311.2|94286.2|94306.7|94281.7|44
1644837380000|2022-02-14 11:16:20|94309.7|94284.7|94308.8|94283.8|94310.7|94285.7|94307.8|94282.8|30
1644837390000|2022-02-14 11:16:30|94308.7|94283.7|94334.8|94309.8|94335.4|94310.4|94308.2|94283.2|41
1644837400000|2022-02-14 11:16:40|94334.4|94309.4|94334.6|94309.6|94336|94311|94332.8|94307.8|37
1644837410000|2022-02-14 11:16:50|94334.5|94309.5|94335|94310|94336.8|94311.8|94334.5|94309.5|25
1644837420000|2022-02-14 11:17:00|94335.1|94310.1|94322.7|94297.7|94344.8|94310.5|94320.9|94294.8|56
1644837430000|2022-02-14 11:17:10|94321.5|94296.5|94317.6|94292.6|94321.5|94296.5|94316.2|94291.2|38
1644837440000|2022-02-14 11:17:20|94316.9|94291.9|94334.9|94309.9|94334.9|94309.9|94316.2|94291.2|49
1644837450000|2022-02-14 11:17:30|94334.7|94309.7|94333.5|94308.5|94336|94311|94332.3|94307.3|28
1644837460000|2022-02-14 11:17:40|94334.1|94309.1|94331.7|94306.7|94335|94310|94330.1|94305.1|39
1644837470000|2022-02-14 11:17:50|94331.9|94306.9|94333.8|94308.8|94334.5|94309.5|94331.5|94306.5|40
1644837480000|2022-02-14 11:18:00|94333.9|94308.9|94325.5|94300.5|94334.1|94309.1|94324.1|94299.1|46
1644837490000|2022-02-14 11:18:10|94325.3|94300.3|94324.8|94299.8|94327.2|94302.2|94324.8|94299.8|26
1644837500000|2022-02-14 11:18:20|94325.1|94300.1|94301.8|94276.8|94325.2|94300.2|94301.8|94276.8|35
1644837510000|2022-02-14 11:18:30|94300.1|94275.1|94298.4|94273.4|94300.5|94275.5|94298|94273|32
1644837520000|2022-02-14 11:18:40|94298|94273|94299.3|94274.3|94299.6|94274.6|94297.9|94272.9|29
1644837530000|2022-02-14 11:18:50|94299.4|94274.4|94299.7|94274.7|94300.7|94275.7|94299.3|94274.3|22
1644837540000|2022-02-14 11:19:00|94300.4|94275.4|94299.8|94274.8|94300.5|94275.5|94296.8|94271.8|35
1644837550000|2022-02-14 11:19:10|94299.5|94274.5|94300.9|94275.9|94301.9|94276.9|94299.1|94274.1|36
1644837560000|2022-02-14 11:19:20|94301.1|94276.1|94301.9|94276.9|94301.9|94276.9|94299.2|94274.2|31
1644837570000|2022-02-14 11:19:30|94301.7|94276.7|94298.6|94273.6|94301.7|94276.7|94298.1|94273.1|39
1644837580000|2022-02-14 11:19:40|94298.5|94273.5|94301.7|94276.7|94301.7|94276.7|94297.9|94272.9|24
1644837590000|2022-02-14 11:19:50|94301.3|94276.3|94310.6|94285.6|94312|94287|94300.2|94275.2|50
1644837600000|2022-02-14 11:20:00|94311.1|94286.1|94309.8|94284.8|94311.1|94286.1|94309.2|94284.2|29
1644837610000|2022-02-14 11:20:10|94309.7|94284.7|94312.7|94287.7|94317.4|94292.4|94309.1|94284.1|38
1644837620000|2022-02-14 11:20:20|94312.6|94287.6|94301.5|94276.5|94313.1|94288.1|94301.1|94276.1|34
1644837630000|2022-02-14 11:20:30|94301.4|94276.4|94301.3|94276.3|94302.1|94277.1|94300.9|94275.9|31
1644837640000|2022-02-14 11:20:40|94301.1|94276.1|94301.4|94276.4|94313|94276.8|94299.7|94260.6|36
1644837650000|2022-02-14 11:20:50|94301.8|94276.8|94300.3|94275.3|94302.3|94277.3|94300.3|94275.3|28
1644837660000|2022-02-14 11:21:00|94299.2|94274.2|94300.3|94275.3|94300.3|94275.3|94298.9|94273.9|25
1644837670000|2022-02-14 11:21:10|94302.1|94277.1|94299.8|94274.8|94302.1|94277.1|94298.7|94273.7|33
1644837680000|2022-02-14 11:21:20|94299.6|94274.6|94301.7|94276.7|94304.5|94279.5|94299.6|94274.6|33
1644837690000|2022-02-14 11:21:30|94301.5|94276.5|94302.5|94277.5|94303|94278|94299.8|94274.8|30
1644837700000|2022-02-14 11:21:40|94302.6|94277.6|94313.1|94288.1|94316.2|94291.2|94300.6|94275.6|43
1644837710000|2022-02-14 11:21:50|94313.2|94288.2|94310.6|94285.6|94313.2|94288.2|94309.9|94284.9|28
1644837720000|2022-02-14 11:22:00|94309.7|94284.7|94302.8|94277.8|94316.7|94284.7|94300.3|94266.7|55
1644837730000|2022-02-14 11:22:10|94303.3|94278.3|94303.8|94278.8|94305|94280|94300.5|94275.5|38
1644837740000|2022-02-14 11:22:20|94304.3|94279.3|94301.3|94276.3|94304.3|94279.3|94300.9|94275.9|29
1644837750000|2022-02-14 11:22:30|94300.9|94275.9|94298.7|94273.7|94301.4|94276.4|94298.7|94273.7|33
1644837760000|2022-02-14 11:22:40|94299.3|94274.3|94296.8|94271.8|94299.5|94274.5|94296.3|94271.3|40
1644837770000|2022-02-14 11:22:50|94296.3|94271.3|94300.8|94275.8|94302.4|94277.4|94295.3|94270.3|39
1644837780000|2022-02-14 11:23:00|94301|94276|94299|94274|94301.3|94276.3|94298.1|94273.1|37
1644837790000|2022-02-14 11:23:10|94299.3|94274.3|94300.4|94275.4|94301.2|94276.2|94298.1|94273.1|34
1644837800000|2022-02-14 11:23:20|94301.9|94276.9|94300.1|94275.1|94303.6|94278.6|94298.1|94273.1|36
1644837810000|2022-02-14 11:23:30|94299.8|94274.8|94284.5|94259.5|94300|94275|94283.4|94258.4|35
1644837820000|2022-02-14 11:23:40|94283.7|94258.7|94280.3|94255.3|94284.5|94259.5|94279.6|94254.6|31
1644837830000|2022-02-14 11:23:50|94279.8|94254.8|94279.2|94254.2|94280.7|94255.7|94273.4|94248.4|40
1644837840000|2022-02-14 11:24:00|94280.1|94255.1|94279.4|94254.4|94280.3|94255.3|94279.3|94254.3|13
1644837850000|2022-02-14 11:24:10|94279.1|94254.1|94277.6|94252.6|94280.2|94255.2|94277.5|94252.5|25
1644837860000|2022-02-14 11:24:20|94277.5|94252.5|94275.4|94250.4|94279.3|94254.3|94275.2|94250.2|37
1644837870000|2022-02-14 11:24:30|94275.2|94250.2|94268.7|94243.7|94276|94251|94268.7|94243.7|40
1644837880000|2022-02-14 11:24:40|94268.9|94243.9|94269.4|94244.4|94269.4|94244.4|94268.1|94243.1|23
1644837890000|2022-02-14 11:24:50|94268.9|94243.9|94274.2|94249.2|94274.3|94249.3|94266.8|94241.8|35
1644837900000|2022-02-14 11:25:00|94273.9|94248.9|94278|94253|94279.3|94254.3|94273.4|94248.4|31
1644837910000|2022-02-14 11:25:10|94278.1|94253.1|94265.2|94240.2|94278.2|94253.2|94260.5|94235.5|36
1644837920000|2022-02-14 11:25:20|94265|94240|94286.3|94261.3|94288.3|94263.3|94264.8|94239.8|51
1644837930000|2022-02-14 11:25:30|94286.7|94261.7|94288.6|94263.6|94292.8|94267.8|94285.6|94260.6|43
1644837940000|2022-02-14 11:25:40|94289|94264|94290.1|94265.1|94292.7|94267.7|94286.4|94261.4|53
1644837950000|2022-02-14 11:25:50|94289.2|94264.2|94292.4|94267.4|94295.9|94270.9|94289.2|94264.2|39
1644837960000|2022-02-14 11:26:00|94292|94267|94287.9|94262.9|94292.1|94267.1|94287.6|94262.6|42
1644837970000|2022-02-14 11:26:10|94290.1|94265.1|94291.7|94266.7|94292.9|94267.9|94289.3|94264.3|54
1644837980000|2022-02-14 11:26:20|94291.3|94266.3|94294.4|94269.4|94299.6|94274.6|94291.3|94266.3|53
1644837990000|2022-02-14 11:26:30|94294.6|94269.6|94296.2|94271.2|94298.5|94273.5|94293.3|94268.3|38
1644838000000|2022-02-14 11:26:40|94295.2|94270.2|94292.3|94267.3|94297.3|94272.3|94291.3|94266.3|40
1644838010000|2022-02-14 11:26:50|94291|94266|94302.7|94277.7|94304.5|94279.5|94290.9|94265.9|52
1644838020000|2022-02-14 11:27:00|94302.8|94277.8|94298.5|94273.5|94303.2|94278.2|94297.6|94272.6|43
1644838030000|2022-02-14 11:27:10|94297.8|94272.8|94305.3|94280.3|94306.3|94281.3|94297.8|94272.8|46
1644838040000|2022-02-14 11:27:20|94305.2|94280.2|94302.8|94277.8|94306.6|94281.6|94299.5|94274.5|46
1644838050000|2022-02-14 11:27:30|94302.5|94277.5|94290.1|94265.1|94302.9|94277.9|94287.6|94262.6|39
1644838060000|2022-02-14 11:27:40|94290.3|94265.3|94289.5|94264.5|94290.5|94265.5|94287.9|94262.9|37
1644838070000|2022-02-14 11:27:50|94289.3|94264.3|94291.8|94266.8|94291.8|94266.8|94287.1|94262.1|37
1644838080000|2022-02-14 11:28:00|94291.4|94266.4|94290.1|94265.1|94292.1|94267.1|94288.9|94263.9|34
1644838090000|2022-02-14 11:28:10|94289.6|94264.6|94289.8|94264.8|94293.8|94268.8|94287.7|94262.7|39
1644838100000|2022-02-14 11:28:20|94291.8|94266.8|94291.6|94266.6|94292.7|94267.7|94290.3|94265.3|25
1644838110000|2022-02-14 11:28:30|94291.5|94266.5|94279.7|94254.7|94292.9|94267.9|94279.7|94254.7|21
1644838120000|2022-02-14 11:28:40|94276.9|94251.9|94276.7|94251.7|94281.3|94256.3|94271.7|94246.7|39
1644838130000|2022-02-14 11:28:50|94277.8|94252.8|94298.7|94273.7|94299.5|94274.5|94273.5|94248.5|41
1644838140000|2022-02-14 11:29:00|94299.4|94274.4|94298.1|94273.1|94310.9|94285.9|94297.7|94272.7|61
1644838150000|2022-02-14 11:29:10|94298.4|94273.4|94282.8|94232.8|94298.4|94273.4|94267.4|94232.8|61
1644838160000|2022-02-14 11:29:20|94284.3|94234.3|94277.9|94252.9|94284.3|94253.9|94270.7|94234.3|55
1644838170000|2022-02-14 11:29:30|94277.3|94252.3|94275.6|94250.6|94278.1|94253.1|94271.3|94246.3|41
1644838180000|2022-02-14 11:29:40|94275|94250|94270.7|94245.7|94277.3|94252.3|94269.6|94244.6|40
1644838190000|2022-02-14 11:29:50|94270.8|94245.8|94271.5|94246.5|94272.7|94247.7|94269.1|94244.1|43
1644838200000|2022-02-14 11:30:00|94270.9|94245.9|94277.8|94252.8|94278.1|94253.1|94269.6|94244.6|51
1644838210000|2022-02-14 11:30:10|94277.9|94252.9|94277|94252|94278.4|94253.4|94275.2|94250.2|37
1644838220000|2022-02-14 11:30:20|94277.2|94252.2|94276|94251|94277.8|94252.8|94273.8|94248.8|45
1644838230000|2022-02-14 11:30:30|94275.3|94250.3|94282.7|94257.7|94283.5|94258.5|94275.2|94250.2|29
1644838240000|2022-02-14 11:30:40|94283|94258|94283.7|94258.7|94286.7|94261.7|94282.6|94257.6|54
1644838250000|2022-02-14 11:30:50|94283.8|94258.8|94280.6|94255.6|94284.7|94259.7|94280.2|94255.2|40
1644838260000|2022-02-14 11:31:00|94279.4|94254.4|94281.2|94256.2|94286.4|94261.4|94279.4|94254.4|41
1644838270000|2022-02-14 11:31:10|94281.4|94256.4|94282.8|94257.8|94286.8|94261.8|94280.7|94255.7|47
1644838280000|2022-02-14 11:31:20|94282.9|94257.9|94284|94259|94285.5|94260.5|94282.5|94257.5|24
1644838290000|2022-02-14 11:31:30|94283.8|94258.8|94328.7|94303.7|94330.1|94305.1|94283.2|94258.2|62
1644838300000|2022-02-14 11:31:40|94329.2|94304.2|94339.8|94314.8|94340|94315|94328.8|94303.8|52
1644838310000|2022-02-14 11:31:50|94338.4|94313.4|94340.2|94315.2|94341.3|94316.3|94335.8|94310.8|64
1644838320000|2022-02-14 11:32:00|94339.8|94314.8|94342.4|94317.4|94343.2|94318.2|94338.3|94313.3|67
1644838330000|2022-02-14 11:32:10|94342.7|94317.7|94341.4|94316.4|94343.6|94318.6|94338.5|94313.5|47
1644838340000|2022-02-14 11:32:20|94341.6|94316.6|94346.1|94321.1|94356.8|94322.8|94339.6|94303.9|63
1644838350000|2022-02-14 11:32:30|94345.7|94320.7|94347|94322|94349.4|94324.4|94344.5|94319.5|47
1644838360000|2022-02-14 11:32:40|94346|94321|94329.9|94304.9|94347.9|94322.9|94326.4|94301.4|51
1644838370000|2022-02-14 11:32:50|94330.5|94305.5|94308.1|94283.1|94332.5|94307.5|94308.1|94283.1|57
1644838380000|2022-02-14 11:33:00|94308.6|94283.6|94308.4|94283.4|94310.5|94285.5|94306.9|94281.9|48
1644838390000|2022-02-14 11:33:10|94309|94284|94309.8|94284.8|94311.4|94286.4|94308.1|94283.1|49
1644838400000|2022-02-14 11:33:20|94309|94284|94312.1|94287.1|94316.1|94291.1|94308|94283|62
1644838410000|2022-02-14 11:33:30|94311.4|94286.4|94308.9|94283.9|94313.1|94288.1|94308|94283|56
1644838420000|2022-02-14 11:33:40|94309.2|94284.2|94309.1|94284.1|94310.2|94285.2|94307.4|94282.4|45
1644838430000|2022-02-14 11:33:50|94309.2|94284.2|94306|94281|94309.2|94284.2|94304|94279|55
1644838440000|2022-02-14 11:34:00|94309.2|94284.2|94300.9|94275.9|94322.8|94297.8|94298.5|94273.5|69
1644838450000|2022-02-14 11:34:10|94301|94276|94298.9|94273.9|94301.9|94276.9|94298.8|94273.8|37
1644838460000|2022-02-14 11:34:20|94298.8|94273.8|94300.6|94275.6|94303.5|94278.5|94298.8|94273.8|53
1644838470000|2022-02-14 11:34:30|94296.6|94271.6|94299|94274|94302.8|94277.8|94296.6|94271.6|51
1644838480000|2022-02-14 11:34:40|94299.1|94274.1|94294.3|94269.3|94300.7|94275.7|94293|94268|56
1644838490000|2022-02-14 11:34:50|94294.7|94269.7|94293.2|94268.2|94297.5|94272.5|94293.2|94268.2|52
1644838500000|2022-02-14 11:35:00|94293.3|94268.3|94293.2|94268.2|94295.2|94270.2|94292.7|94267.7|38
1644838510000|2022-02-14 11:35:10|94294.3|94269.3|94270.8|94245.8|94294.3|94269.3|94270.8|94245.8|54
1644838520000|2022-02-14 11:35:20|94270.7|94245.7|94278.1|94253.1|94279|94254|94269.8|94244.8|52
1644838530000|2022-02-14 11:35:30|94277.1|94252.1|94276.6|94251.6|94279.7|94254.7|94276.3|94251.3|48
1644838540000|2022-02-14 11:35:40|94276.8|94251.8|94295.9|94270.9|94298.9|94273.9|94268.1|94243.1|62
1644838550000|2022-02-14 11:35:50|94295|94270|94297.5|94272.5|94297.5|94272.5|94293.9|94268.9|65
1644838560000|2022-02-14 11:36:00|94296.9|94271.9|94282.7|94257.7|94313.6|94288.6|94280.1|94255.1|65
1644838570000|2022-02-14 11:36:10|94282.6|94257.6|94279.9|94254.9|94282.8|94257.8|94279.7|94254.7|44
1644838580000|2022-02-14 11:36:20|94279.5|94254.5|94281|94256|94282.1|94257.1|94277.9|94252.9|53
1644838590000|2022-02-14 11:36:30|94281.3|94256.3|94282.8|94257.8|94283.6|94258.6|94280.9|94255.9|31
1644838600000|2022-02-14 11:36:40|94282.9|94257.9|94289.7|94264.7|94295|94264.7|94281.8|94245|56
1644838610000|2022-02-14 11:36:50|94290.8|94265.8|94289.8|94264.8|94293|94268|94289.5|94264.5|59
1644838620000|2022-02-14 11:37:00|94290|94265|94291.5|94266.5|94291.5|94266.5|94288.9|94263.9|44
1644838630000|2022-02-14 11:37:10|94291.3|94266.3|94284.8|94259.8|94291.9|94266.9|94284.6|94259.6|45
1644838640000|2022-02-14 11:37:20|94285.1|94260.1|94286.5|94261.5|94287.7|94262.7|94284.5|94259.5|54
1644838650000|2022-02-14 11:37:30|94285.8|94260.8|94284.9|94259.9|94287.2|94262.2|94283.6|94258.6|52
1644838660000|2022-02-14 11:37:40|94285.7|94260.7|94315.1|94290.1|94316|94291|94285.7|94260.7|60
1644838670000|2022-02-14 11:37:50|94314.5|94289.5|94322.3|94297.3|94330.8|94305.8|94314.5|94289.5|69
1644838680000|2022-02-14 11:38:00|94322.2|94297.2|94319.6|94294.6|94328.9|94303.9|94316|94291|63
1644838690000|2022-02-14 11:38:10|94318.8|94293.8|94320.3|94295.3|94322.2|94297.2|94317.4|94292.4|51
1644838700000|2022-02-14 11:38:20|94320.5|94295.5|94325.8|94300.8|94328.5|94303.5|94318.5|94293.5|54
1644838710000|2022-02-14 11:38:30|94324.1|94299.1|94318.5|94293.5|94325.7|94300.7|94317.2|94292.2|49
1644838720000|2022-02-14 11:38:40|94319.3|94294.3|94323|94298|94323.2|94298.2|94318.7|94293.7|37
1644838730000|2022-02-14 11:38:50|94322.8|94297.8|94339|94314|94343.1|94318.1|94321.7|94296.7|63
1644838740000|2022-02-14 11:39:00|94338.7|94313.7|94340.8|94315.8|94344.4|94319.4|94338.7|94313.7|51
1644838750000|2022-02-14 11:39:10|94341.1|94316.1|94337.5|94312.5|94341.1|94316.1|94336.3|94311.3|45
1644838760000|2022-02-14 11:39:20|94337.8|94312.8|94339.6|94314.6|94340.6|94315.6|94337.4|94312.4|23
1644838770000|2022-02-14 11:39:30|94341.6|94316.6|94362.2|94337.2|94367.4|94342.4|94338.5|94313.5|65
1644838780000|2022-02-14 11:39:40|94362.1|94337.1|94357.7|94332.7|94365|94340|94357.2|94332.2|47
1644838790000|2022-02-14 11:39:50|94357.2|94332.2|94361.8|94336.8|94370.8|94339.6|94357|94320.8|54
1644838800000|2022-02-14 11:40:00|94361.7|94336.7|94371.5|94346.5|94372.6|94347.6|94360.6|94335.6|51
1644838810000|2022-02-14 11:40:10|94371.1|94346.1|94398.1|94373.1|94400.2|94375.2|94369.8|94344.8|61
1644838820000|2022-02-14 11:40:20|94399.8|94374.8|94396.3|94371.3|94402.5|94377.5|94395.6|94370.6|50
1644838830000|2022-02-14 11:40:30|94394.6|94369.6|94396.9|94371.9|94399|94374|94394.6|94369.6|47
1644838840000|2022-02-14 11:40:40|94396.5|94371.5|94397.4|94372.4|94398.8|94373.8|94395|94370|28
1644838850000|2022-02-14 11:40:50|94397.2|94372.2|94393|94368|94397.9|94372.9|94392.4|94367.4|36
1644838860000|2022-02-14 11:41:00|94392.5|94367.5|94394.6|94369.6|94396.1|94371.1|94391.6|94366.6|33
1644838870000|2022-02-14 11:41:10|94394.7|94369.7|94393.6|94368.6|94396.7|94371.7|94393.1|94368.1|33
1644838880000|2022-02-14 11:41:20|94401.4|94376.4|94395.8|94370.8|94401.4|94376.4|94394.5|94369.5|37
1644838890000|2022-02-14 11:41:30|94395.4|94370.4|94404.4|94379.4|94406.6|94381.6|94395.4|94370.4|46
1644838900000|2022-02-14 11:41:40|94404.9|94379.9|94396.2|94371.2|94408.5|94383.5|94392.8|94367.8|57
1644838910000|2022-02-14 11:41:50|94397.2|94372.2|94395.8|94370.8|94399.5|94374.5|94393.7|94368.7|53
1644838920000|2022-02-14 11:42:00|94397.7|94372.7|94408.1|94383.1|94410.1|94385.1|94397.7|94372.7|67
1644838930000|2022-02-14 11:42:10|94407.2|94382.2|94416.2|94391.2|94416.3|94391.3|94407|94382|56
1644838940000|2022-02-14 11:42:20|94417.3|94392.3|94425.6|94400.6|94427.2|94402.2|94415.6|94390.6|37
1644838950000|2022-02-14 11:42:30|94425.3|94400.3|94438.1|94413.1|94442.9|94414.6|94425.3|94392.9|50
1644838960000|2022-02-14 11:42:40|94438|94413|94444.1|94419.1|94446.2|94421.2|94438|94413|38
1644838970000|2022-02-14 11:42:50|94444.2|94419.2|94440.8|94415.8|94444.2|94419.2|94439.8|94414.8|42
1644838980000|2022-02-14 11:43:00|94440.7|94415.7|94439.2|94414.2|94442.8|94417.8|94439|94414|38
1644838990000|2022-02-14 11:43:10|94437.2|94412.2|94399.1|94374.1|94437.2|94412.2|94398.1|94373.1|70
1644839000000|2022-02-14 11:43:20|94398.2|94373.2|94397|94372|94399.2|94374.2|94396|94371|44
1644839010000|2022-02-14 11:43:30|94397.1|94372.1|94396.3|94371.3|94408.9|94372.1|94392.7|94358.9|36
1644839020000|2022-02-14 11:43:40|94395.3|94370.3|94401.1|94376.1|94401.1|94376.1|94394.7|94369.7|49
1644839030000|2022-02-14 11:43:50|94400.3|94375.3|94416.1|94391.1|94418|94393|94399.6|94374.6|52
1644839040000|2022-02-14 11:44:00|94415.5|94390.5|94426.2|94401.2|94428|94403|94414.8|94389.8|53
1644839050000|2022-02-14 11:44:10|94426.3|94401.3|94425.3|94400.3|94428.1|94403.1|94425.2|94400.2|43
1644839060000|2022-02-14 11:44:20|94425.1|94400.1|94396.4|94371.4|94427.1|94402.1|94395.3|94370.3|52
1644839070000|2022-02-14 11:44:30|94396.2|94371.2|94397.6|94372.6|94399.9|94374.9|94395.3|94370.3|33
1644839080000|2022-02-14 11:44:40|94396.1|94371.1|94398.2|94373.2|94400.7|94375.7|94396.1|94371.1|38
1644839090000|2022-02-14 11:44:50|94398.6|94373.6|94389.2|94364.2|94399.4|94374.4|94388.6|94363.6|35
1644839100000|2022-02-14 11:45:00|94389.1|94364.1|94379.8|94354.8|94394.6|94369.6|94377.7|94352.7|52
1644839110000|2022-02-14 11:45:10|94379.7|94354.7|94385.7|94360.7|94385.7|94360.7|94379.6|94354.6|53
1644839120000|2022-02-14 11:45:20|94384.8|94359.8|94382.3|94357.3|94385.4|94360.4|94382.1|94357.1|32
1644839130000|2022-02-14 11:45:30|94382.6|94357.6|94397.5|94372.5|94400.1|94375.1|94382.6|94357.6|46
1644839140000|2022-02-14 11:45:40|94398.2|94373.2|94401.7|94376.7|94401.8|94376.8|94396.4|94371.4|29
1644839150000|2022-02-14 11:45:50|94401.2|94376.2|94395.8|94370.8|94401.2|94376.2|94393.3|94368.3|43
1644839160000|2022-02-14 11:46:00|94396.3|94371.3|94392.4|94367.4|94396.3|94371.3|94392.3|94367.3|35
1644839170000|2022-02-14 11:46:10|94393.7|94368.7|94392.4|94367.4|94394.1|94369.1|94391.3|94366.3|38
1644839180000|2022-02-14 11:46:20|94392.1|94367.1|94392.5|94367.5|94394.6|94369.6|94392.1|94367.1|22
1644839190000|2022-02-14 11:46:30|94392.2|94367.2|94392.3|94367.3|94392.7|94367.7|94390.7|94365.7|26
1644839200000|2022-02-14 11:46:40|94392.4|94367.4|94393.8|94368.8|94395.1|94370.1|94391.7|94366.7|19
1644839210000|2022-02-14 11:46:50|94394.4|94369.4|94393.8|94368.8|94394.9|94369.9|94391.8|94366.8|22
1644839220000|2022-02-14 11:47:00|94393.6|94368.6|94393.6|94368.6|94400.2|94375.2|94393.1|94368.1|32
1644839230000|2022-02-14 11:47:10|94392|94367|94389.8|94364.8|94394.5|94369.5|94388.6|94363.6|25
1644839240000|2022-02-14 11:47:20|94389.4|94364.4|94391.2|94366.2|94394.3|94369.3|94389|94364|16
1644839250000|2022-02-14 11:47:30|94391.3|94366.3|94393.2|94368.2|94394.7|94369.7|94390.6|94365.6|27
1644839260000|2022-02-14 11:47:40|94393.3|94368.3|94394.4|94369.4|94395.3|94370.3|94391.5|94366.5|25
1644839270000|2022-02-14 11:47:50|94394.5|94369.5|94395.9|94370.9|94396.7|94371.7|94394.5|94369.5|22
1644839280000|2022-02-14 11:48:00|94396|94371|94396.7|94371.7|94400.7|94375.7|94395.8|94370.8|23
1644839290000|2022-02-14 11:48:10|94396.4|94371.4|94383.1|94358.1|94396.8|94371.8|94381.5|94356.5|33
1644839300000|2022-02-14 11:48:20|94383.5|94358.5|94386.9|94361.9|94386.9|94361.9|94382.9|94357.9|22
1644839310000|2022-02-14 11:48:30|94387|94362|94399|94374|94402|94377|94384.7|94359.7|35
1644839320000|2022-02-14 11:48:40|94399.1|94374.1|94404|94379|94405.1|94380.1|94397.6|94372.6|28
1644839330000|2022-02-14 11:48:50|94404.4|94379.4|94398.1|94373.1|94404.4|94379.4|94395.8|94370.8|41
1644839340000|2022-02-14 11:49:00|94397.8|94372.8|94401.4|94376.4|94403.6|94378.6|94397.8|94372.8|35
1644839350000|2022-02-14 11:49:10|94400.4|94375.4|94398.4|94373.4|94405.1|94380.1|94397.4|94372.4|24
1644839360000|2022-02-14 11:49:20|94398.9|94373.9|94398.3|94373.3|94404.3|94379.3|94398.3|94373.3|17
1644839370000|2022-02-14 11:49:30|94398.2|94373.2|94395.3|94370.3|94398.3|94373.3|94395.2|94370.2|29
1644839380000|2022-02-14 11:49:40|94395.2|94370.2|94382.2|94357.2|94396.9|94371.9|94382.2|94357.2|35
1644839390000|2022-02-14 11:49:50|94383.9|94358.9|94364.8|94339.8|94383.9|94358.9|94363.7|94338.7|42
1644839400000|2022-02-14 11:50:00|94364.5|94339.5|94356.2|94331.2|94364.7|94339.7|94355|94330|49
1644839410000|2022-02-14 11:50:10|94356.1|94331.1|94356.6|94331.6|94357|94332|94355.3|94330.3|29
1644839420000|2022-02-14 11:50:20|94356.5|94331.5|94344.4|94319.4|94356.5|94331.5|94344.2|94319.2|32
1644839430000|2022-02-14 11:50:30|94344.5|94319.5|94336.7|94311.7|94345|94320|94336.5|94311.5|49
1644839440000|2022-02-14 11:50:40|94333.4|94308.4|94324.9|94299.9|94333.9|94308.9|94324|94299|51
1644839450000|2022-02-14 11:50:50|94324.2|94299.2|94316.8|94291.8|94324.3|94299.3|94313.7|94288.7|53
1644839460000|2022-02-14 11:51:00|94316.5|94291.5|94311.8|94286.8|94316.8|94291.8|94310.8|94285.8|31
1644839470000|2022-02-14 11:51:10|94311.7|94286.7|94309.4|94284.4|94312.2|94287.2|94309.4|94284.4|21
1644839480000|2022-02-14 11:51:20|94309.6|94284.6|94285.2|94260.2|94309.7|94284.7|94278.5|94253.5|62
1644839490000|2022-02-14 11:51:30|94286|94261|94283.3|94258.3|94286.6|94261.6|94277.6|94252.6|60
1644839500000|2022-02-14 11:51:40|94283.9|94258.9|94281.8|94256.8|94284.6|94259.6|94277.9|94252.9|55
1644839510000|2022-02-14 11:51:50|94282.3|94257.3|94289.4|94264.4|94294.9|94269.9|94282.3|94257.3|53
1644839520000|2022-02-14 11:52:00|94290.1|94265.1|94300.2|94275.2|94300.5|94275.5|94279.5|94254.5|71
1644839530000|2022-02-14 11:52:10|94300.1|94275.1|94301.7|94276.7|94302.7|94277.7|94296.8|94271.8|39
1644839540000|2022-02-14 11:52:20|94302|94277|94292.6|94267.6|94302.8|94277.8|94292.5|94267.5|41
1644839550000|2022-02-14 11:52:30|94293|94268|94292|94267|94294.5|94269.5|94290.9|94265.9|44
1644839560000|2022-02-14 11:52:40|94292.3|94267.3|94299.5|94274.5|94299.5|94274.5|94291.7|94266.7|26
1644839570000|2022-02-14 11:52:50|94299.6|94274.6|94299.9|94274.9|94300.4|94275.4|94298.2|94273.2|36
1644839580000|2022-02-14 11:53:00|94300.4|94275.4|94305.5|94280.5|94305.5|94280.5|94300.4|94275.4|43
1644839590000|2022-02-14 11:53:10|94305.6|94280.6|94302|94277|94307.5|94282.5|94299.7|94274.7|46
1644839600000|2022-02-14 11:53:20|94301.7|94276.7|94298.9|94273.9|94305|94280|94296.9|94271.9|45
1644839610000|2022-02-14 11:53:30|94299.2|94274.2|94297.9|94272.9|94299.2|94274.2|94295.4|94270.4|35
1644839620000|2022-02-14 11:53:40|94298.1|94273.1|94296.6|94271.6|94299.5|94274.5|94294|94269|41
1644839630000|2022-02-14 11:53:50|94296.7|94271.7|94300.5|94275.5|94300.5|94275.5|94290.9|94265.9|40
1644839640000|2022-02-14 11:54:00|94300|94275|94299.9|94274.9|94304.8|94279.8|94299.3|94274.3|33
1644839650000|2022-02-14 11:54:10|94300|94275|94290.4|94265.4|94301.3|94276.3|94289|94264|39
1644839660000|2022-02-14 11:54:20|94290.6|94265.6|94286.6|94261.6|94290.8|94265.8|94286.6|94261.6|45
1644839670000|2022-02-14 11:54:30|94286.4|94261.4|94289.2|94264.2|94289.4|94264.4|94286.4|94261.4|32
1644839680000|2022-02-14 11:54:40|94289.3|94264.3|94286.8|94261.8|94289.3|94264.3|94282|94257|47
1644839690000|2022-02-14 11:54:50|94286.9|94261.9|94294.2|94269.2|94294.2|94269.2|94286.4|94261.4|50
1644839700000|2022-02-14 11:55:00|94294.1|94269.1|94294|94269|94296.7|94271.7|94292.9|94267.9|49
1644839710000|2022-02-14 11:55:10|94294.5|94269.5|94296.7|94271.7|94298.3|94273.3|94292.5|94267.5|47
1644839720000|2022-02-14 11:55:20|94296.8|94271.8|94297.6|94272.6|94297.7|94272.7|94296.3|94271.3|31
1644839730000|2022-02-14 11:55:30|94297.9|94272.9|94297.8|94272.8|94304.6|94279.6|94297.1|94272.1|41
1644839740000|2022-02-14 11:55:40|94297|94272|94294|94269|94297.7|94272.7|94294|94269|36
1644839750000|2022-02-14 11:55:50|94292.5|94267.5|94292.5|94267.5|94293.8|94268.8|94291.9|94266.9|33
1644839760000|2022-02-14 11:56:00|94292.9|94267.9|94297.7|94272.7|94298.4|94273.4|94292.8|94267.8|40
1644839770000|2022-02-14 11:56:10|94297.6|94272.6|94301.7|94276.7|94302.1|94277.1|94297.5|94272.5|36
1644839780000|2022-02-14 11:56:20|94301.6|94276.6|94302.2|94277.2|94303.4|94278.4|94294.7|94269.7|37
1644839790000|2022-02-14 11:56:30|94302.7|94277.7|94299.3|94274.3|94302.9|94277.9|94296.5|94271.5|47
1644839800000|2022-02-14 11:56:40|94299.4|94274.4|94299.8|94274.8|94301.3|94276.3|94298.1|94273.1|42
1644839810000|2022-02-14 11:56:50|94300.2|94275.2|94303.2|94278.2|94305|94280|94298.4|94273.4|48
1644839820000|2022-02-14 11:57:00|94303.3|94278.3|94305|94280|94306.8|94281.8|94303.1|94278.1|24
1644839830000|2022-02-14 11:57:10|94304.8|94279.8|94302.9|94277.9|94305.3|94280.3|94302.6|94277.6|37
1644839840000|2022-02-14 11:57:20|94303.1|94278.1|94310.2|94285.2|94310.6|94285.6|94303.1|94278.1|42
1644839850000|2022-02-14 11:57:30|94309.1|94284.1|94308.7|94283.7|94310.5|94285.5|94301.8|94276.8|41
1644839860000|2022-02-14 11:57:40|94308.6|94283.6|94324|94299|94325.6|94300.6|94308.6|94283.6|44
1644839870000|2022-02-14 11:57:50|94323.8|94298.8|94326.2|94301.2|94326.5|94301.5|94323.8|94298.8|37
1644839880000|2022-02-14 11:58:00|94326.8|94301.8|94331.2|94306.2|94332.6|94307.6|94326.1|94301.1|47
1644839890000|2022-02-14 11:58:10|94331.6|94306.6|94320.7|94295.7|94334.2|94309.2|94316.1|94291.1|46
1644839900000|2022-02-14 11:58:20|94320.5|94295.5|94303.1|94278.1|94320.5|94295.5|94302.9|94277.9|46
1644839910000|2022-02-14 11:58:30|94304.6|94279.6|94319.9|94294.9|94320.8|94295.8|94303.1|94278.1|57
1644839920000|2022-02-14 11:58:40|94321.2|94296.2|94323.5|94298.5|94324.6|94299.6|94316.8|94291.8|46
1644839930000|2022-02-14 11:58:50|94323.3|94298.3|94329.8|94304.8|94331.3|94306.3|94322.8|94297.8|49
1644839940000|2022-02-14 11:59:00|94329.5|94304.5|94334.7|94309.7|94334.7|94309.7|94329.5|94304.5|44
1644839950000|2022-02-14 11:59:10|94335.1|94310.1|94333.4|94308.4|94338.2|94313.2|94333.4|94308.4|29
1644839960000|2022-02-14 11:59:20|94333.6|94308.6|94321|94296|94333.8|94308.8|94318.4|94293.4|42
1644839970000|2022-02-14 11:59:30|94321.3|94296.3|94309.6|94284.6|94322.1|94297.1|94309.6|94284.6|38
1644839980000|2022-02-14 11:59:40|94310.4|94285.4|94297.7|94272.7|94310.4|94285.4|94294.5|94269.5|49
1644839990000|2022-02-14 11:59:50|94297.6|94272.6|94299.2|94274.2|94301.5|94276.5|94294.4|94269.4|37
1644840000000|2022-02-14 12:00:00|94299|94274|94287.2|94262.2|94301.5|94276.5|94285.9|94260.9|47
1644840010000|2022-02-14 12:00:10|94286.9|94261.9|94293.2|94268.2|94295.5|94270.5|94286.9|94261.9|56
1644840020000|2022-02-14 12:00:20|94291.5|94266.5|94290.3|94265.3|94294.3|94269.3|94288.7|94263.7|50
1644840030000|2022-02-14 12:00:30|94290.6|94265.6|94292.9|94267.9|94294.4|94269.4|94290.5|94265.5|51
1644840040000|2022-02-14 12:00:40|94292.6|94267.6|94303.8|94278.8|94306.3|94281.3|94290.1|94265.1|54
1644840050000|2022-02-14 12:00:50|94304.6|94279.6|94317.5|94292.5|94332.4|94296.5|94304.6|94279.6|62
1644840060000|2022-02-14 12:01:00|94315.9|94290.9|94303.1|94278.1|94324.1|94291.7|94301.2|94273.4|52
1644840070000|2022-02-14 12:01:10|94303.2|94278.2|94304|94279|94306|94281|94302.3|94277.3|48
1644840080000|2022-02-14 12:01:20|94305.2|94280.2|94296.8|94271.8|94305.8|94280.8|94296.8|94271.8|33
1644840090000|2022-02-14 12:01:30|94296.1|94271.1|94295.8|94270.8|94299.6|94274.6|94291.9|94266.9|40
1644840100000|2022-02-14 12:01:40|94296.7|94271.7|94302.7|94277.7|94314.5|94289.5|94294.5|94269.5|41
1644840110000|2022-02-14 12:01:50|94303.7|94278.7|94307.2|94282.2|94313.9|94288.9|94301.8|94276.8|54
1644840120000|2022-02-14 12:02:00|94307.1|94282.1|94300.1|94275.1|94308.9|94283.9|94297.1|94272.1|32
1644840130000|2022-02-14 12:02:10|94300.2|94275.2|94287.4|94262.4|94303.2|94278.2|94278|94253|61
1644840140000|2022-02-14 12:02:20|94288.1|94263.1|94297.3|94272.3|94297.9|94272.9|94286.5|94261.5|46
1644840150000|2022-02-14 12:02:30|94297.1|94272.1|94295.2|94270.2|94315.6|94276.3|94292.9|94264|43
1644840160000|2022-02-14 12:02:40|94295.7|94270.7|94287.9|94262.9|94295.7|94270.7|94282.1|94257.1|58
1644840170000|2022-02-14 12:02:50|94288.9|94263.9|94285.9|94260.9|94288.9|94263.9|94282.1|94257.1|59
1644840180000|2022-02-14 12:03:00|94284.3|94259.3|94287.3|94262.3|94291.1|94266.1|94282.3|94257.3|49
1644840190000|2022-02-14 12:03:10|94286.2|94261.2|94282.5|94257.5|94287.8|94262.8|94281.9|94256.9|52
1644840200000|2022-02-14 12:03:20|94281.8|94256.8|94285.6|94260.6|94286|94261|94278.8|94253.8|60
1644840210000|2022-02-14 12:03:30|94287|94262|94289.3|94264.3|94289.5|94264.5|94281.7|94256.7|52
1644840220000|2022-02-14 12:03:40|94289.5|94264.5|94286|94261|94290.2|94265.2|94282.5|94257.5|53
1644840230000|2022-02-14 12:03:50|94286.3|94261.3|94285.2|94260.2|94287.4|94262.4|94284.2|94259.2|48
1644840240000|2022-02-14 12:04:00|94285.4|94260.4|94282.3|94257.3|94285.6|94260.6|94279|94254|58
1644840250000|2022-02-14 12:04:10|94283.6|94258.6|94269.1|94244.1|94286.8|94261.8|94267.9|94242.9|69
1644840260000|2022-02-14 12:04:20|94269.2|94244.2|94274.5|94249.5|94274.5|94249.5|94269|94244|56
1644840270000|2022-02-14 12:04:30|94275.3|94250.3|94276.8|94251.8|94278.7|94253.7|94274.1|94249.1|48
1644840280000|2022-02-14 12:04:40|94277.1|94252.1|94273.6|94248.6|94283.1|94258.1|94272.6|94247.6|49
1644840290000|2022-02-14 12:04:50|94273.2|94248.2|94273.1|94248.1|94274.9|94249.9|94271.7|94246.7|41
1644840300000|2022-02-14 12:05:00|94270.2|94245.2|94258.2|94233.2|94270.9|94245.9|94256.3|94231.3|52
1644840310000|2022-02-14 12:05:10|94257.9|94232.9|94255.7|94230.7|94258|94233|94251.1|94226.1|47
1644840320000|2022-02-14 12:05:20|94255.4|94230.4|94262.8|94237.8|94264.4|94239.4|94255.4|94230.4|63
1644840330000|2022-02-14 12:05:30|94262.5|94237.5|94257.3|94232.3|94263.4|94238.4|94256.4|94231.4|54
1644840340000|2022-02-14 12:05:40|94256.1|94231.1|94258.6|94233.6|94259.4|94234.4|94255.1|94230.1|32
1644840350000|2022-02-14 12:05:50|94258.5|94233.5|94253|94228|94258.7|94233.7|94250.1|94225.1|40
1644840360000|2022-02-14 12:06:00|94251|94226|94252.1|94227.1|94252.9|94227.9|94249.4|94224.4|37
1644840370000|2022-02-14 12:06:10|94252.4|94227.4|94226.5|94201.5|94255.5|94230.5|94225.8|94200.8|57
1644840380000|2022-02-14 12:06:20|94226.3|94201.3|94227.5|94202.5|94227.6|94202.6|94225.6|94200.6|33
1644840390000|2022-02-14 12:06:30|94227.9|94202.9|94221.2|94196.2|94229.5|94204.5|94219.8|94194.8|48
1644840400000|2022-02-14 12:06:40|94221.4|94196.4|94220.2|94195.2|94221.9|94196.9|94217.5|94192.5|39
1644840410000|2022-02-14 12:06:50|94220.7|94195.7|94211.9|94186.9|94220.7|94195.7|94210.3|94185.3|49
1644840420000|2022-02-14 12:07:00|94211.7|94186.7|94217|94192|94218.8|94193.8|94211|94186|44
1644840430000|2022-02-14 12:07:10|94217.5|94192.5|94215.1|94190.1|94217.5|94192.5|94214.6|94189.6|38
1644840440000|2022-02-14 12:07:20|94215.8|94190.8|94209|94184|94216.9|94191.9|94209|94184|32
1644840450000|2022-02-14 12:07:30|94209.8|94184.8|94208.6|94183.6|94213.9|94188.9|94206.2|94181.2|54
1644840460000|2022-02-14 12:07:40|94208.5|94183.5|94218.3|94193.3|94218.4|94193.4|94207.3|94182.3|47
1644840470000|2022-02-14 12:07:50|94218.7|94193.7|94218.4|94193.4|94219.3|94194.3|94217|94192|33
1644840480000|2022-02-14 12:08:00|94218.8|94193.8|94223.9|94198.9|94229.2|94204.2|94218.6|94193.6|42
1644840490000|2022-02-14 12:08:10|94222.4|94197.4|94235.8|94210.8|94238.6|94213.6|94222.4|94197.4|51
1644840500000|2022-02-14 12:08:20|94235.9|94210.9|94232.6|94207.6|94236.1|94211.1|94231.7|94206.7|16
1644840510000|2022-02-14 12:08:30|94232.8|94207.8|94235.7|94210.7|94238.1|94213.1|94230.5|94205.5|51
1644840520000|2022-02-14 12:08:40|94235.1|94210.1|94240.2|94215.2|94242.4|94217.4|94234.9|94209.9|32
1644840530000|2022-02-14 12:08:50|94240.6|94215.6|94230|94205|94243.1|94218.1|94229.8|94204.8|44
1644840540000|2022-02-14 12:09:00|94229.9|94204.9|94233.9|94208.9|94235.4|94210.4|94229.7|94204.7|40
1644840550000|2022-02-14 12:09:10|94234.9|94209.9|94237.1|94212.1|94238|94213|94234.1|94209.1|43
1644840560000|2022-02-14 12:09:20|94236.7|94211.7|94237.4|94212.4|94238.9|94213.9|94230.5|94205.5|46
1644840570000|2022-02-14 12:09:30|94239.5|94214.5|94234.1|94209.1|94240.8|94215.8|94234.1|94209.1|45
1644840580000|2022-02-14 12:09:40|94232.5|94207.5|94235.9|94210.9|94240.4|94215.4|94232.2|94207.2|56
1644840590000|2022-02-14 12:09:50|94235.3|94210.3|94234.6|94209.6|94235.5|94210.5|94232.8|94207.8|47
1644840600000|2022-02-14 12:10:00|94234.4|94209.4|94220.5|94195.5|94236.6|94211.6|94220.5|94195.5|52
1644840610000|2022-02-14 12:10:10|94220.2|94195.2|94216.2|94191.2|94225.3|94200.3|94216.2|94191.2|52
1644840620000|2022-02-14 12:10:20|94216.1|94191.1|94200.7|94175.7|94220.3|94195.3|94200.7|94175.7|50
1644840630000|2022-02-14 12:10:30|94200.5|94175.5|94201.4|94176.4|94202.6|94177.6|94199.9|94174.9|51
1644840640000|2022-02-14 12:10:40|94201.2|94176.2|94208.7|94183.7|94209.1|94184.1|94200.4|94175.4|58
1644840650000|2022-02-14 12:10:50|94208|94183|94200.8|94175.8|94209.9|94184.9|94200.7|94175.7|62
1644840660000|2022-02-14 12:11:00|94200.9|94175.9|94204|94179|94205.1|94180.1|94200.2|94175.2|44
1644840670000|2022-02-14 12:11:10|94203.7|94178.7|94209.9|94184.9|94210.3|94185.3|94202.6|94177.6|61
1644840680000|2022-02-14 12:11:20|94210.9|94185.9|94210|94185|94211|94186|94206.3|94181.3|50
1644840690000|2022-02-14 12:11:30|94209.9|94184.9|94209.5|94184.5|94210.8|94185.8|94208.7|94183.7|41
1644840700000|2022-02-14 12:11:40|94210.2|94185.2|94213.3|94188.3|94213.3|94188.3|94207.5|94182.5|56
1644840710000|2022-02-14 12:11:50|94213.2|94188.2|94199.8|94174.8|94213.8|94188.8|94197.9|94172.9|48
1644840720000|2022-02-14 12:12:00|94199.2|94174.2|94201.6|94176.6|94201.9|94176.9|94198.6|94173.6|45
1644840730000|2022-02-14 12:12:10|94200.9|94175.9|94190|94165|94201|94176|94188|94163|54
1644840740000|2022-02-14 12:12:20|94188.6|94163.6|94184|94159|94190.3|94165.3|94184|94159|43
1644840750000|2022-02-14 12:12:30|94176.6|94151.6|94165.3|94140.3|94179.9|94154.9|94162.4|94137.4|54
1644840760000|2022-02-14 12:12:40|94166.3|94141.3|94165.7|94140.7|94166.3|94141.3|94164.2|94139.2|23
1644840770000|2022-02-14 12:12:50|94165|94140|94159.7|94134.7|94165.9|94140.9|94159.7|94134.7|28
1644840780000|2022-02-14 12:13:00|94161.1|94136.1|94152.3|94127.3|94161.6|94136.6|94151.1|94126.1|55
1644840790000|2022-02-14 12:13:10|94152.6|94127.6|94152.3|94127.3|94160.8|94135.8|94151.1|94126.1|37
1644840800000|2022-02-14 12:13:20|94153.6|94128.6|94130.1|94105.1|94154.3|94129.3|94128.1|94103.1|51
1644840810000|2022-02-14 12:13:30|94130.2|94105.2|94106.5|94081.5|94130.3|94105.3|94106.5|94081.5|57
1644840820000|2022-02-14 12:13:40|94108.5|94083.5|94097.6|94072.6|94109.6|94084.6|94097.6|94072.6|41
1644840830000|2022-02-14 12:13:50|94099|94074|94101.6|94076.6|94101.6|94076.6|94094.8|94069.8|37
1644840840000|2022-02-14 12:14:00|94101.7|94076.7|94101|94076|94104.2|94079.2|94097.7|94072.7|45
1644840850000|2022-02-14 12:14:10|94103.7|94078.7|94101.3|94076.3|94103.7|94078.7|94099.8|94074.8|32
1644840860000|2022-02-14 12:14:20|94100.2|94075.2|94099|94074|94101.3|94076.3|94097|94072|43
1644840870000|2022-02-14 12:14:30|94099.4|94074.4|94105.6|94080.6|94106.4|94081.4|94098.1|94073.1|56
1644840880000|2022-02-14 12:14:40|94106|94081|94129.1|94104.1|94129.1|94104.1|94102.8|94077.8|73
1644840890000|2022-02-14 12:14:50|94131.5|94106.5|94133.5|94108.5|94133.5|94108.5|94126.4|94101.4|47
1644840900000|2022-02-14 12:15:00|94131.8|94106.8|94130.5|94105.5|94134.9|94109.9|94127.3|94102.3|49
1644840910000|2022-02-14 12:15:10|94130.3|94105.3|94135.3|94110.3|94135.3|94110.3|94129.4|94104.4|37
1644840920000|2022-02-14 12:15:20|94133.1|94108.1|94130.7|94105.7|94135.8|94110.8|94127.7|94102.7|47
1644840930000|2022-02-14 12:15:30|94128.9|94103.9|94132.5|94107.5|94133.7|94108.7|94126.2|94101.2|57
1644840940000|2022-02-14 12:15:40|94131.5|94106.5|94133.4|94108.4|94134.6|94109.6|94129.4|94104.4|52
1644840950000|2022-02-14 12:15:50|94133.5|94108.5|94131.7|94106.7|94136.1|94111.1|94129.9|94104.9|58
1644840960000|2022-02-14 12:16:00|94132.1|94107.1|94129.3|94104.3|94132.1|94107.1|94127.4|94102.4|50
1644840970000|2022-02-14 12:16:10|94128.3|94103.3|94129.9|94104.9|94134.1|94109.1|94128.3|94103.3|51
1644840980000|2022-02-14 12:16:20|94130.1|94105.1|94131.6|94106.6|94133|94108|94130.1|94105.1|39
1644840990000|2022-02-14 12:16:30|94131.7|94106.7|94127.4|94102.4|94131.7|94106.7|94127.4|94102.4|40
1644841000000|2022-02-14 12:16:40|94128.3|94103.3|94127.8|94102.8|94129.7|94104.7|94127.6|94102.6|30
1644841010000|2022-02-14 12:16:50|94129.7|94104.7|94128|94103|94129.7|94104.7|94124.4|94099.4|33
1644841020000|2022-02-14 12:17:00|94126.8|94101.8|94122.6|94097.6|94132.8|94107.8|94120.6|94095.6|61
1644841030000|2022-02-14 12:17:10|94123.9|94098.9|94122.4|94097.4|94124.5|94099.5|94122.2|94097.2|37
1644841040000|2022-02-14 12:17:20|94122.8|94097.8|94121.9|94096.9|94124.4|94099.4|94121.2|94096.2|50
1644841050000|2022-02-14 12:17:30|94121.4|94096.4|94119.6|94094.6|94122.8|94097.8|94119|94094|44
1644841060000|2022-02-14 12:17:40|94119.2|94094.2|94124.8|94099.8|94125.8|94100.8|94116.6|94091.6|57
1644841070000|2022-02-14 12:17:50|94124.4|94099.4|94125.7|94100.7|94126.7|94101.7|94123.7|94098.7|41
1644841080000|2022-02-14 12:18:00|94126.5|94101.5|94128.8|94103.8|94129.6|94104.6|94125.6|94100.6|52
1644841090000|2022-02-14 12:18:10|94128.9|94103.9|94126.2|94101.2|94129.6|94104.6|94126.2|94101.2|30
1644841100000|2022-02-14 12:18:20|94126.1|94101.1|94120|94095|94127.5|94102.5|94118.2|94093.2|48
1644841110000|2022-02-14 12:18:30|94119.7|94094.7|94118.7|94093.7|94119.9|94094.9|94118.4|94093.4|41
1644841120000|2022-02-14 12:18:40|94119.2|94094.2|94119.9|94094.9|94121|94096|94116.7|94091.7|39
1644841130000|2022-02-14 12:18:50|94119.5|94094.5|94119.6|94094.6|94120.4|94095.4|94119.1|94094.1|34
1644841140000|2022-02-14 12:19:00|94119.3|94094.3|94124|94099|94127.1|94102.1|94119.2|94094.2|38
1644841150000|2022-02-14 12:19:10|94124.5|94099.5|94135.7|94110.7|94138.7|94113.7|94121.5|94096.5|65
1644841160000|2022-02-14 12:19:20|94135.9|94110.9|94134.4|94109.4|94137.7|94112.7|94132.8|94107.8|58
1644841170000|2022-02-14 12:19:30|94134.3|94109.3|94137.3|94112.3|94137.6|94112.6|94132.1|94107.1|56
1644841180000|2022-02-14 12:19:40|94137.8|94112.8|94135.3|94110.3|94137.8|94112.8|94134|94109|52
1644841190000|2022-02-14 12:19:50|94135.2|94110.2|94127.1|94102.1|94135.4|94110.4|94126.7|94101.7|60
1644841200000|2022-02-14 12:20:00|94127.3|94102.3|94127.7|94102.7|94128.2|94103.2|94126.7|94101.7|47
1644841210000|2022-02-14 12:20:10|94127.9|94102.9|94135.9|94110.9|94136.1|94111.1|94126.5|94101.5|42
1644841220000|2022-02-14 12:20:20|94135.4|94110.4|94139.1|94114.1|94139.9|94114.9|94135.4|94110.4|45
1644841230000|2022-02-14 12:20:30|94138.6|94113.6|94135.6|94110.6|94139.6|94114.6|94134.3|94109.3|47
1644841240000|2022-02-14 12:20:40|94135.4|94110.4|94138|94113|94141.2|94116.2|94135.3|94110.3|46
1644841250000|2022-02-14 12:20:50|94139.2|94114.2|94141.4|94116.4|94142.2|94117.2|94138.2|94113.2|50
1644841260000|2022-02-14 12:21:00|94142.2|94117.2|94145.5|94120.5|94145.9|94120.9|94139.8|94114.8|51
1644841270000|2022-02-14 12:21:10|94145.7|94120.7|94140.7|94115.7|94147.5|94122.5|94140.7|94115.7|55
1644841280000|2022-02-14 12:21:20|94141.4|94116.4|94143.8|94118.8|94148.7|94123.7|94141.4|94116.4|54
1644841290000|2022-02-14 12:21:30|94143.9|94118.9|94138.6|94113.6|94144.9|94119.9|94136.6|94111.6|43
1644841300000|2022-02-14 12:21:40|94138.8|94113.8|94130.7|94105.7|94139.9|94114.9|94126.8|94101.8|61
1644841310000|2022-02-14 12:21:50|94131.1|94106.1|94132.3|94107.3|94133.3|94108.3|94126.7|94101.7|54
1644841320000|2022-02-14 12:22:00|94132.8|94107.8|94133|94108|94135.6|94110.6|94128|94103|68
1644841330000|2022-02-14 12:22:10|94133.1|94108.1|94123.9|94098.9|94133.3|94108.3|94120.7|94095.7|70
1644841340000|2022-02-14 12:22:20|94124.3|94099.3|94121.6|94096.6|94126.1|94101.1|94121.6|94096.6|61
1644841350000|2022-02-14 12:22:30|94122.5|94097.5|94122.1|94097.1|94123.1|94098.1|94121.1|94096.1|41
1644841360000|2022-02-14 12:22:40|94122|94097|94118.9|94093.9|94123|94098|94114.9|94089.9|47
1644841370000|2022-02-14 12:22:50|94120.7|94095.7|94121.9|94096.9|94124.2|94099.2|94119.4|94094.4|60
1644841380000|2022-02-14 12:23:00|94121.6|94096.6|94119|94094|94125.8|94100.8|94115.4|94090.4|59
1644841390000|2022-02-14 12:23:10|94119.4|94094.4|94119.3|94094.3|94123.5|94098.5|94118.3|94093.3|41
1644841400000|2022-02-14 12:23:20|94119|94094|94122.4|94097.4|94122.5|94097.5|94118.7|94093.7|49
1644841410000|2022-02-14 12:23:30|94122.5|94097.5|94119.9|94094.9|94122.7|94097.7|94116.6|94091.6|38
1644841420000|2022-02-14 12:23:40|94119.3|94094.3|94122.2|94097.2|94123.9|94098.9|94119.3|94094.3|58
1644841430000|2022-02-14 12:23:50|94122.7|94097.7|94119.5|94094.5|94123.8|94098.8|94117.9|94092.9|41
1644841440000|2022-02-14 12:24:00|94118.1|94093.1|94120.9|94095.9|94123.4|94098.4|94117.2|94092.2|56
1644841450000|2022-02-14 12:24:10|94121|94096|94122.4|94097.4|94122.7|94097.7|94119.9|94094.9|42
1644841460000|2022-02-14 12:24:20|94124.1|94099.1|94125.7|94100.7|94127.6|94102.6|94122.6|94097.6|39
1644841470000|2022-02-14 12:24:30|94125.9|94100.9|94131.1|94106.1|94131.9|94106.9|94125.6|94100.6|51
1644841480000|2022-02-14 12:24:40|94129.9|94104.9|94123.4|94098.4|94131.7|94106.7|94123.3|94098.3|41
1644841490000|2022-02-14 12:24:50|94124|94099|94127.9|94102.9|94129.1|94104.1|94123.9|94098.9|53
1644841500000|2022-02-14 12:25:00|94128.5|94103.5|94129.1|94104.1|94129.3|94104.3|94125.5|94100.5|52
1644841510000|2022-02-14 12:25:10|94129.3|94104.3|94125.8|94100.8|94130|94105|94124.6|94099.6|53
1644841520000|2022-02-14 12:25:20|94125.2|94100.2|94129.1|94104.1|94129.5|94104.5|94123.3|94098.3|46
1644841530000|2022-02-14 12:25:30|94129.6|94104.6|94129.1|94104.1|94129.6|94104.6|94127.2|94102.2|24
1644841540000|2022-02-14 12:25:40|94128.9|94103.9|94129.5|94104.5|94130.4|94105.4|94127.9|94102.9|38
1644841550000|2022-02-14 12:25:50|94129.4|94104.4|94134.9|94109.9|94137|94112|94129.4|94104.4|38
1644841560000|2022-02-14 12:26:00|94134.5|94109.5|94136.2|94111.2|94138.1|94113.1|94134.2|94109.2|68
1644841570000|2022-02-14 12:26:10|94136.4|94111.4|94135.6|94110.6|94137.2|94112.2|94131.8|94106.8|54
1644841580000|2022-02-14 12:26:20|94135.3|94110.3|94125.7|94100.7|94135.3|94110.3|94124.7|94099.7|62
1644841590000|2022-02-14 12:26:30|94123.8|94098.8|94117.3|94092.3|94133.1|94108.1|94115.5|94090.5|70
1644841600000|2022-02-14 12:26:40|94118|94093|94108|94083|94119.1|94094.1|94108|94083|61
1644841610000|2022-02-14 12:26:50|94107.7|94082.7|94095.2|94070.2|94107.7|94082.7|94089.4|94064.4|66
1644841620000|2022-02-14 12:27:00|94095.8|94070.8|94093.4|94068.4|94098.8|94073.8|94091.7|94066.7|48
1644841630000|2022-02-14 12:27:10|94093.3|94068.3|94087.5|94062.5|94095.2|94070.2|94086.7|94061.7|57
1644841640000|2022-02-14 12:27:20|94087.4|94062.4|94070.3|94045.3|94087.4|94062.4|94068.9|94043.9|65
1644841650000|2022-02-14 12:27:30|94071.2|94046.2|94079.4|94054.4|94080.6|94055.6|94070.1|94045.1|64
1644841660000|2022-02-14 12:27:40|94079.6|94054.6|94071.5|94046.5|94079.7|94054.7|94066.6|94041.6|44
1644841670000|2022-02-14 12:27:50|94071.8|94046.8|94068.2|94043.2|94077.5|94052.5|94066.7|94041.7|60
1644841680000|2022-02-14 12:28:00|94067.8|94042.8|94059|94034|94069|94044|94058.8|94033.8|66
1644841690000|2022-02-14 12:28:10|94058.7|94033.7|94057.2|94032.2|94059.5|94034.5|94055.6|94030.6|59
1644841700000|2022-02-14 12:28:20|94057|94032|94101.8|94076.8|94102|94077|94055.4|94030.4|62
1644841710000|2022-02-14 12:28:30|94101.1|94076.1|94110.9|94085.9|94115.9|94090.9|94100.6|94075.6|66
1644841720000|2022-02-14 12:28:40|94111.2|94086.2|94113.3|94088.3|94113.3|94088.3|94110.4|94085.4|52
1644841730000|2022-02-14 12:28:50|94114.4|94089.4|94120.1|94095.1|94121.7|94096.7|94114.1|94089.1|50
1644841740000|2022-02-14 12:29:00|94120|94095|94114.2|94089.2|94124.3|94099.3|94113.4|94088.4|55
1644841750000|2022-02-14 12:29:10|94113.3|94088.3|94094.6|94069.6|94115|94090|94089.4|94064.4|69
1644841760000|2022-02-14 12:29:20|94093.7|94068.7|94088.1|94063.1|94094.1|94069.1|94080.8|94055.8|66
1644841770000|2022-02-14 12:29:30|94087.9|94062.9|94089.6|94064.6|94091.6|94066.6|94087.3|94062.3|43
1644841780000|2022-02-14 12:29:40|94090.2|94065.2|94088.1|94063.1|94090.4|94065.4|94087.3|94062.3|47
1644841790000|2022-02-14 12:29:50|94087.5|94062.5|94089.4|94064.4|94090.1|94065.1|94083.5|94058.5|51
1644841800000|2022-02-14 12:30:00|94090|94065|94087.2|94062.2|94092.4|94067.4|94084.6|94059.6|68
1644841810000|2022-02-14 12:30:10|94086.6|94061.6|94089|94064|94092.9|94067.9|94086|94061|57
1644841820000|2022-02-14 12:30:20|94088.3|94063.3|94091.5|94066.5|94094.6|94069.6|94088.3|94063.3|67
1644841830000|2022-02-14 12:30:30|94090.9|94065.9|94092.1|94067.1|94094.5|94069.5|94090.9|94065.9|48
1644841840000|2022-02-14 12:30:40|94093|94068|94087.8|94062.8|94093|94068|94086.2|94061.2|60
1644841850000|2022-02-14 12:30:50|94087.7|94062.7|94083.1|94058.1|94090|94065|94082.1|94057.1|63
1644841860000|2022-02-14 12:31:00|94083.2|94058.2|94091.3|94066.3|94092|94067|94081.1|94056.1|68
1644841870000|2022-02-14 12:31:10|94091.6|94066.6|94084.6|94059.6|94092.4|94067.4|94083.2|94058.2|55
1644841880000|2022-02-14 12:31:20|94085.6|94060.6|94087|94062|94087.2|94062.2|94082.3|94057.3|46
1644841890000|2022-02-14 12:31:30|94086.1|94061.1|94048.2|94023.2|94087|94062|94047.3|94022.3|60
1644841900000|2022-02-14 12:31:40|94049.2|94024.2|94052.3|94027.3|94053.8|94028.8|94048.2|94023.2|60
1644841910000|2022-02-14 12:31:50|94052.2|94027.2|94043.4|94018.4|94053.4|94028.4|94038.5|94013.5|48
1644841920000|2022-02-14 12:32:00|94043.9|94018.9|94053.4|94028.4|94053.8|94028.8|94043.9|94018.9|51
1644841930000|2022-02-14 12:32:10|94053.3|94028.3|94056.6|94031.6|94062.6|94037.6|94052.3|94027.3|52
1644841940000|2022-02-14 12:32:20|94056.4|94031.4|94046.7|94021.7|94061.7|94036.7|94045.9|94020.9|56
1644841950000|2022-02-14 12:32:30|94045.5|94020.5|94048.1|94023.1|94051|94026|94043.5|94018.5|50
1644841960000|2022-02-14 12:32:40|94047.8|94022.8|94022.5|93997.5|94047.8|94022.8|94012.8|93987.8|58
1644841970000|2022-02-14 12:32:50|94023|93998|94023.5|93998.5|94024|93999|94019.1|93994.1|45
1644841980000|2022-02-14 12:33:00|94023.1|93998.1|94022|93997|94032.5|94007.5|94019.2|93994.2|54
1644841990000|2022-02-14 12:33:10|94020.6|93995.6|94014.7|93989.7|94021.9|93996.9|94013.4|93988.4|54
1644842000000|2022-02-14 12:33:20|94014.4|93989.4|94020.9|93995.9|94023.8|93998.8|94011.8|93986.8|54
1644842010000|2022-02-14 12:33:30|94021|93996|94020.6|93995.6|94021.3|93996.3|94019.6|93994.6|39
1644842020000|2022-02-14 12:33:40|94020.5|93995.5|94010.5|93985.5|94020.5|93995.5|94008.3|93983.3|45
1644842030000|2022-02-14 12:33:50|94011.5|93986.5|94011.7|93986.7|94014.3|93989.3|94010.5|93985.5|48
1644842040000|2022-02-14 12:34:00|94012|93987|94017.5|93992.5|94018.6|93993.6|94012|93987|41
1644842050000|2022-02-14 12:34:10|94017.3|93992.3|94024.1|93999.1|94025.4|94000.4|94017.2|93992.2|47
1644842060000|2022-02-14 12:34:20|94024.3|93999.3|94028.9|94003.9|94028.9|94003.9|94023.4|93998.4|36
1644842070000|2022-02-14 12:34:30|94026.7|94001.7|94044.4|94019.4|94047|94022|94026.7|94001.7|57
1644842080000|2022-02-14 12:34:40|94044.3|94019.3|94066.1|94041.1|94066.1|94041.1|94043.7|94018.7|65
1644842090000|2022-02-14 12:34:50|94064.6|94039.6|94081.4|94056.4|94096.9|94061.6|94064.1|94039.1|61
1644842100000|2022-02-14 12:35:00|94081.1|94056.1|94116.4|94091.4|94133.8|94097.7|94079.7|94052.7|71
1644842110000|2022-02-14 12:35:10|94118.7|94093.7|94127|94102|94135.9|94104.8|94118.7|94085.7|52
1644842120000|2022-02-14 12:35:20|94126.9|94101.9|94129.2|94104.2|94129.5|94104.5|94126.1|94101.1|44
1644842130000|2022-02-14 12:35:30|94128.9|94103.9|94127.9|94102.9|94130|94105|94127.6|94102.6|42
1644842140000|2022-02-14 12:35:40|94128.1|94103.1|94136.9|94111.9|94143.2|94113.9|94122.8|94093.2|64
1644842150000|2022-02-14 12:35:50|94136.5|94111.5|94129.5|94104.5|94150.7|94113.9|94128.1|94099|57
1644842160000|2022-02-14 12:36:00|94128.9|94103.9|94134.3|94109.3|94136.5|94111.5|94126.7|94101.7|59
1644842170000|2022-02-14 12:36:10|94134.5|94109.5|94136.8|94111.8|94142.9|94117.9|94134.3|94109.3|60
1644842180000|2022-02-14 12:36:20|94137.5|94112.5|94131.2|94106.2|94137.5|94112.5|94128.1|94103.1|61
1644842190000|2022-02-14 12:36:30|94131|94106|94131.2|94106.2|94134.7|94109.7|94129.4|94104.4|52
1644842200000|2022-02-14 12:36:40|94132.3|94107.3|94131.8|94106.8|94134.9|94109.9|94126|94101|62
1644842210000|2022-02-14 12:36:50|94131.3|94106.3|94130.3|94105.3|94134.8|94109.8|94128.1|94103.1|63
1644842220000|2022-02-14 12:37:00|94131.4|94106.4|94121.9|94096.9|94136.2|94106.4|94121.7|94084.9|66
1644842230000|2022-02-14 12:37:10|94122|94097|94118.7|94093.7|94124.3|94099.3|94118.1|94093.1|55
1644842240000|2022-02-14 12:37:20|94118.9|94093.9|94116.3|94091.3|94124|94099|94112.6|94087.6|54
1644842250000|2022-02-14 12:37:30|94114.9|94089.9|94090.6|94065.6|94114.9|94089.9|94090.6|94065.6|72
1644842260000|2022-02-14 12:37:40|94089.5|94064.5|94104.3|94079.3|94108.8|94083.8|94086|94061|68
1644842270000|2022-02-14 12:37:50|94105.2|94080.2|94099|94074|94109.9|94084.9|94095.5|94070.5|66
1644842280000|2022-02-14 12:38:00|94095|94070|94095.7|94070.7|94101.8|94076.8|94094.3|94069.3|61
1644842290000|2022-02-14 12:38:10|94096.5|94071.5|94105|94080|94106.5|94081.5|94091.4|94066.4|68
1644842300000|2022-02-14 12:38:20|94105.8|94080.8|94110.5|94085.5|94111.2|94086.2|94105.8|94080.8|68
1644842310000|2022-02-14 12:38:30|94110.6|94085.6|94110.9|94085.9|94114.7|94089.7|94109.2|94084.2|63
1644842320000|2022-02-14 12:38:40|94110.7|94085.7|94108.8|94083.8|94110.7|94085.7|94102.2|94077.2|56
1644842330000|2022-02-14 12:38:50|94108.5|94083.5|94100.1|94075.1|94115.5|94090.5|94100.1|94075.1|69
1644842340000|2022-02-14 12:39:00|94101.3|94076.3|94041.2|94016.2|94101.3|94076.3|94038|94013|78
1644842350000|2022-02-14 12:39:10|94042.3|94017.3|93940.6|93915.6|94042.3|94017.3|93938.9|93913.9|77
1644842360000|2022-02-14 12:39:20|93942|93917|93971.7|93921.7|93971.7|93922.8|93912.9|93875.6|79
1644842370000|2022-02-14 12:39:30|93956.1|93931.1|93884.2|93859.2|93966.3|93931.1|93881.9|93841.6|79
1644842380000|2022-02-14 12:39:40|93881.3|93856.3|93858.6|93808.6|93888.3|93863.3|93840.5|93807.9|78
1644842390000|2022-02-14 12:39:50|93861.8|93811.8|93818.5|93793.5|93868.5|93831.2|93816.1|93766.1|75
1644842400000|2022-02-14 12:40:00|93818.3|93793.3|93838.2|93788.2|93867.8|93830.3|93818.3|93788.2|79
1644842410000|2022-02-14 12:40:10|93835.7|93785.7|93770.2|93745.2|93837.8|93797.5|93769.7|93744.7|77
1644842420000|2022-02-14 12:40:20|93770.9|93745.9|93769.8|93744.8|93795.6|93758.2|93764.7|93729.1|76
1644842430000|2022-02-14 12:40:30|93770.3|93745.3|93801.8|93751.8|93811.2|93773|93760.9|93723.3|78
1644842440000|2022-02-14 12:40:40|93801.4|93751.4|93771.3|93721.3|93801.4|93765.5|93750.6|93709.6|77
1644842450000|2022-02-14 12:40:50|93758.3|93733.3|93724.3|93699.3|93783.2|93733.3|93723.7|93684.1|76
1644842460000|2022-02-14 12:41:00|93722.4|93697.4|93670.4|93620.4|93725.3|93700.3|93656.7|93606.7|78
1644842470000|2022-02-14 12:41:10|93664.5|93614.5|93686.5|93636.5|93687.9|93649.5|93664.5|93614.5|78
1644842480000|2022-02-14 12:41:20|93687.3|93637.3|93695|93670|93706.8|93671.9|93677.3|93637.3|75
1644842490000|2022-02-14 12:41:30|93695.9|93670.9|93688.4|93663.4|93707.2|93672.9|93683.1|93640.3|73
1644842500000|2022-02-14 12:41:40|93688.6|93663.6|93652.2|93627.2|93703.6|93663.6|93652.2|93627.2|75
1644842510000|2022-02-14 12:41:50|93653.4|93628.4|93648.4|93598.4|93681.6|93640.8|93645.3|93595.3|75
1644842520000|2022-02-14 12:42:00|93649.2|93599.2|93660.2|93610.2|93677.2|93634.1|93649.2|93599.2|73
1644842530000|2022-02-14 12:42:10|93660.4|93610.4|93630.3|93580.3|93662.7|93612.7|93624.6|93574.6|76
1644842540000|2022-02-14 12:42:20|93633|93583|93619.6|93594.6|93636.5|93594.6|93619.4|93577.5|71
1644842550000|2022-02-14 12:42:30|93619.7|93594.7|93599.3|93549.3|93626.3|93594.9|93587|93547.2|76
1644842560000|2022-02-14 12:42:40|93593.3|93543.3|93590.1|93540.1|93597.7|93555.1|93573.4|93536.6|76
1644842570000|2022-02-14 12:42:50|93588.5|93538.5|93575|93525|93589.5|93539.5|93558.6|93508.6|72
1644842580000|2022-02-14 12:43:00|93576.7|93526.7|93574.8|93524.8|93588.2|93538.2|93559.8|93509.8|79
1644842590000|2022-02-14 12:43:10|93576.4|93526.4|93562|93512|93578.3|93528.3|93548.4|93498.4|74
1644842600000|2022-02-14 12:43:20|93562.3|93512.3|93552.4|93502.4|93567|93517|93550.7|93500.7|71
1644842610000|2022-02-14 12:43:30|93553.5|93503.5|93518.7|93468.7|93553.5|93503.5|93518.3|93468.3|74
1644842620000|2022-02-14 12:43:40|93516.6|93466.6|93522.8|93497.8|93528.9|93497.8|93505.1|93455.1|70
1644842630000|2022-02-14 12:43:50|93521.5|93496.5|93539.6|93489.6|93540|93500.8|93514.4|93482.3|64
1644842640000|2022-02-14 12:44:00|93544.8|93494.8|93568.6|93518.6|93579.8|93529.8|93544.8|93494.8|77
1644842650000|2022-02-14 12:44:10|93568.5|93518.5|93580.4|93530.4|93581.3|93540.9|93565.5|93515.5|71
1644842660000|2022-02-14 12:44:20|93580.1|93530.1|93580.4|93530.4|93588.9|93538.9|93577.8|93527.8|71
1644842670000|2022-02-14 12:44:30|93581|93531|93576.1|93526.1|93586.7|93536.7|93574.4|93524.4|79
1644842680000|2022-02-14 12:44:40|93576.2|93526.2|93585.2|93535.2|93588.4|93538.4|93569.7|93519.7|78
1644842690000|2022-02-14 12:44:50|93585|93535|93605.2|93555.2|93605.2|93555.2|93585|93535|73
1644842700000|2022-02-14 12:45:00|93604.5|93554.5|93563.9|93513.9|93604.5|93554.5|93556.7|93506.7|75
1644842710000|2022-02-14 12:45:10|93567.6|93517.6|93539.7|93489.7|93568.2|93518.2|93538.8|93488.8|74
1644842720000|2022-02-14 12:45:20|93541.4|93491.4|93544.3|93494.3|93550.5|93500.5|93538|93488|66
1644842730000|2022-02-14 12:45:30|93545.1|93495.1|93550.9|93500.9|93559.2|93509.2|93544.8|93494.8|69
1644842740000|2022-02-14 12:45:40|93549.4|93499.4|93546|93496|93556.9|93506.9|93546|93496|65
1644842750000|2022-02-14 12:45:50|93544.3|93494.3|93544.1|93494.1|93551.4|93501.4|93539.8|93489.8|59
1644842760000|2022-02-14 12:46:00|93544.3|93494.3|93538|93488|93546|93496|93536.3|93486.3|70
1644842770000|2022-02-14 12:46:10|93538.6|93488.6|93544.4|93494.4|93547.6|93497.6|93538.6|93488.6|64
1644842780000|2022-02-14 12:46:20|93545.4|93495.4|93546.6|93496.6|93548.1|93498.1|93542.8|93492.8|52
1644842790000|2022-02-14 12:46:30|93546.7|93496.7|93532.2|93482.2|93546.9|93496.9|93531.6|93481.6|60
1644842800000|2022-02-14 12:46:40|93530.8|93480.8|93543.1|93493.1|93544|93497.1|93504.7|93472.3|65
1644842810000|2022-02-14 12:46:50|93542.4|93492.4|93540.8|93490.8|93542.6|93492.6|93533|93483|63
1644842820000|2022-02-14 12:47:00|93541.9|93491.9|93515.7|93465.7|93541.9|93491.9|93512.5|93462.5|69
1644842830000|2022-02-14 12:47:10|93516.4|93466.4|93517.7|93467.7|93524.1|93474.1|93513.7|93463.7|62
1644842840000|2022-02-14 12:47:20|93517.2|93467.2|93520.6|93470.6|93521.8|93471.8|93514.7|93464.7|62
1644842850000|2022-02-14 12:47:30|93521.4|93471.4|93530|93480|93531.6|93481.6|93520.2|93470.2|67
1644842860000|2022-02-14 12:47:40|93530.7|93480.7|93506.5|93456.5|93535.7|93485.7|93505.1|93455.1|69
1644842870000|2022-02-14 12:47:50|93507.8|93457.8|93517.9|93467.9|93520.3|93470.3|93503.1|93453.1|67
1644842880000|2022-02-14 12:48:00|93518.8|93468.8|93517.9|93467.9|93521.5|93471.5|93510.9|93460.9|63
1644842890000|2022-02-14 12:48:10|93518.2|93468.2|93527.3|93477.3|93527.3|93477.3|93514.3|93464.3|62
1644842900000|2022-02-14 12:48:20|93528.1|93478.1|93517.3|93467.3|93528.1|93478.1|93515.1|93465.1|67
1644842910000|2022-02-14 12:48:30|93516|93466|93542.7|93492.7|93543.6|93493.6|93516|93466|68
1644842920000|2022-02-14 12:48:40|93542|93492|93545.2|93495.2|93547.3|93497.3|93539.4|93489.4|67
1644842930000|2022-02-14 12:48:50|93544.6|93494.6|93569.1|93519.1|93571|93527.4|93532.8|93494.6|74
1644842940000|2022-02-14 12:49:00|93568.5|93518.5|93550.2|93500.2|93568.5|93518.5|93550.2|93500.2|72
1644842950000|2022-02-14 12:49:10|93551.9|93501.9|93538.1|93513.1|93553.5|93513.4|93532.9|93498.1|59
1644842960000|2022-02-14 12:49:20|93538.3|93513.3|93541|93516|93553.6|93519.3|93537.1|93503.5|67
1644842970000|2022-02-14 12:49:30|93540|93515|93560.9|93535.9|93571.5|93535.9|93539|93514|70
1644842980000|2022-02-14 12:49:40|93560.3|93535.3|93596.7|93571.7|93609.5|93576.2|93551.6|93518.8|72
1644842990000|2022-02-14 12:49:50|93597.1|93572.1|93634.4|93584.4|93642.6|93595.6|93597.1|93563.5|70
1644843000000|2022-02-14 12:50:00|93634.6|93584.6|93628.5|93603.5|93647.8|93612|93627.1|93584.6|73
1644843010000|2022-02-14 12:50:10|93628|93603|93619|93594|93639.8|93603|93616|93584.4|69
1644843020000|2022-02-14 12:50:20|93618.8|93593.8|93597.2|93572.2|93621.3|93596.3|93589.9|93562.4|73
1644843030000|2022-02-14 12:50:30|93597.6|93572.6|93622.5|93597.5|93625.7|93598.9|93597.6|93572.6|60
1644843040000|2022-02-14 12:50:40|93618.5|93593.5|93592|93567|93636.2|93600.3|93592|93567|63
1644843050000|2022-02-14 12:50:50|93586.9|93561.9|93580.7|93555.7|93600.1|93562.4|93575.9|93542.2|72
1644843060000|2022-02-14 12:51:00|93580.9|93555.9|93624.1|93574.1|93630.8|93593.7|93580.7|93552.5|74
1644843070000|2022-02-14 12:51:10|93628.3|93578.3|93648.7|93598.7|93650.8|93600.8|93620.5|93578.3|72
1644843080000|2022-02-14 12:51:20|93650|93600|93659.3|93609.3|93667.3|93623.4|93646.3|93599.2|66
1644843090000|2022-02-14 12:51:30|93659.2|93609.2|93656.7|93606.7|93664.4|93614.4|93655.4|93605.4|68
1644843100000|2022-02-14 12:51:40|93657.2|93607.2|93669.9|93619.9|93671.3|93629|93643.5|93604.5|64
1644843110000|2022-02-14 12:51:50|93668.8|93618.8|93670.2|93645.2|93676.5|93648.3|93664|93617.7|70
1644843120000|2022-02-14 12:52:00|93670|93645|93658.4|93633.4|93682.3|93645.5|93656.6|93622|74
1644843130000|2022-02-14 12:52:10|93659.5|93634.5|93662.6|93637.6|93672|93637.6|93647.6|93608.2|70
1644843140000|2022-02-14 12:52:20|93660.9|93635.9|93682.1|93657.1|93697.8|93661.3|93659.2|93634.2|59
1644843150000|2022-02-14 12:52:30|93685.5|93660.5|93690.7|93665.7|93704.5|93670.4|93685.5|93644.2|67
1644843160000|2022-02-14 12:52:40|93691.4|93666.4|93702.8|93652.8|93704.3|93675.9|93688.2|93652.8|65
1644843170000|2022-02-14 12:52:50|93689.5|93664.5|93687.2|93662.2|93703.2|93671.2|93687.2|93648.3|59
1644843180000|2022-02-14 12:53:00|93700.3|93650.3|93663.6|93638.6|93706.7|93667.9|93663.6|93631.6|70
1644843190000|2022-02-14 12:53:10|93661.3|93636.3|93655|93630|93680.3|93639.6|93655|93620.7|67
1644843200000|2022-02-14 12:53:20|93654.7|93629.7|93665.1|93640.1|93678.1|93640.1|93654.7|93620.3|57
1644843210000|2022-02-14 12:53:30|93665|93640|93668.5|93643.5|93681.4|93645.7|93663.9|93626.4|65
1644843220000|2022-02-14 12:53:40|93669.4|93644.4|93679.9|93654.9|93693.8|93655.5|93668.5|93636.6|55
1644843230000|2022-02-14 12:53:50|93680.5|93655.5|93682.5|93657.5|93686.9|93661.9|93679.6|93654.6|48
1644843240000|2022-02-14 12:54:00|93682.3|93657.3|93685.9|93660.9|93696.3|93670.1|93678.5|93638.8|68
1644843250000|2022-02-14 12:54:10|93685.6|93660.6|93681.9|93656.9|93686.2|93661.2|93680.2|93655.2|44
1644843260000|2022-02-14 12:54:20|93681.8|93656.8|93673.4|93648.4|93692.1|93656.9|93666.6|93631.2|66
1644843270000|2022-02-14 12:54:30|93673.3|93648.3|93676.5|93651.5|93691.2|93654.8|93673.3|93634.2|61
1644843280000|2022-02-14 12:54:40|93676.2|93651.2|93675.2|93650.2|93694.2|93656.5|93672.3|93636|54
1644843290000|2022-02-14 12:54:50|93688.2|93638.2|93671.5|93646.5|93691.6|93652.9|93671.2|93637.6|54
1644843300000|2022-02-14 12:55:00|93669.7|93644.7|93668|93643|93669.9|93644.9|93665.4|93640.4|57
1644843310000|2022-02-14 12:55:10|93666.6|93641.6|93663|93638|93666.6|93641.6|93649.9|93624.9|69
1644843320000|2022-02-14 12:55:20|93666.3|93641.3|93669.5|93644.5|93674.5|93649.5|93665.7|93640.7|66
1644843330000|2022-02-14 12:55:30|93668.9|93643.9|93662.7|93637.7|93682.9|93644.9|93659.5|93626.1|60
1644843340000|2022-02-14 12:55:40|93663|93638|93671.4|93646.4|93673|93648|93662.6|93637.6|59
1644843350000|2022-02-14 12:55:50|93671.7|93646.7|93665.6|93640.6|93691.4|93666.4|93665.6|93637|60
1644843360000|2022-02-14 12:56:00|93665.7|93640.7|93670.6|93645.6|93673.2|93648.2|93664.8|93639.8|57
1644843370000|2022-02-14 12:56:10|93670.5|93645.5|93652.7|93627.7|93671|93646|93652.7|93627.7|62
1644843380000|2022-02-14 12:56:20|93652.5|93627.5|93656.4|93631.4|93663|93638|93649|93624|52
1644843390000|2022-02-14 12:56:30|93654.9|93629.9|93657.3|93632.3|93657.9|93632.9|93653.2|93628.2|65
1644843400000|2022-02-14 12:56:40|93657.5|93632.5|93628.2|93578.2|93658.3|93633.3|93616.8|93578.1|68
1644843410000|2022-02-14 12:56:50|93626.4|93576.4|93619.2|93594.2|93626.4|93598.5|93610|93572.8|64
1644843420000|2022-02-14 12:57:00|93619.7|93594.7|93629|93579|93643.7|93611.8|93616.5|93578.9|67
1644843430000|2022-02-14 12:57:10|93628.8|93578.8|93626|93601|93639.1|93602.3|93617|93578.8|61
1644843440000|2022-02-14 12:57:20|93625.8|93600.8|93641.9|93616.9|93641.9|93616.9|93625|93600|52
1644843450000|2022-02-14 12:57:30|93641.7|93616.7|93632.1|93607.1|93659.2|93623|93626.3|93601.3|62
1644843460000|2022-02-14 12:57:40|93631.8|93606.8|93623.1|93598.1|93637.6|93606.8|93622.5|93585.5|65
1644843470000|2022-02-14 12:57:50|93623.3|93598.3|93635.1|93585.1|93636.3|93599.4|93619.3|93582.2|56
1644843480000|2022-02-14 12:58:00|93635.7|93585.7|93632.5|93582.5|93636.6|93599|93620|93582.4|59
1644843490000|2022-02-14 12:58:10|93632.6|93582.6|93615.3|93590.3|93642.4|93604.9|93614|93582.4|67
1644843500000|2022-02-14 12:58:20|93614.9|93589.9|93619.5|93594.5|93619.7|93594.7|93607.7|93582.7|57
1644843510000|2022-02-14 12:58:30|93619.2|93594.2|93640.3|93590.3|93640.3|93602|93616.7|93587.1|63
1644843520000|2022-02-14 12:58:40|93627|93602|93568.2|93543.2|93627|93602|93566.6|93534.4|71
1644843530000|2022-02-14 12:58:50|93568.7|93543.7|93576.2|93551.2|93577.4|93552.4|93567.8|93542.8|48
1644843540000|2022-02-14 12:59:00|93577.2|93552.2|93613.5|93588.5|93625|93588.9|93575.2|93550.2|72
1644843550000|2022-02-14 12:59:10|93613.3|93588.3|93620.6|93595.6|93626.3|93601.3|93612.8|93587.8|62
1644843560000|2022-02-14 12:59:20|93620.7|93595.7|93612.3|93587.3|93622.8|93597.8|93607.6|93582.6|63
1644843570000|2022-02-14 12:59:30|93610.3|93585.3|93624.7|93599.7|93624.8|93599.8|93606.7|93581.7|63
1644843580000|2022-02-14 12:59:40|93625.8|93600.8|93611.9|93586.9|93627.4|93602.4|93609.8|93584.8|64
1644843590000|2022-02-14 12:59:50|93611.8|93586.8|93608.9|93583.9|93617.6|93592.6|93606.8|93581.8|59
1644843600000|2022-02-14 13:00:00|93607.1|93582.1|93612.4|93587.4|93618.4|93593.4|93599.7|93574.7|71
1644843610000|2022-02-14 13:00:10|93612|93587|93602.6|93577.6|93612|93587|93601.6|93576.6|65
1644843620000|2022-02-14 13:00:20|93601.4|93576.4|93600.1|93575.1|93608.4|93583.4|93595.1|93570.1|65
1644843630000|2022-02-14 13:00:30|93599.7|93574.7|93587.9|93562.9|93602.1|93577.1|93586.8|93561.8|51
1644843640000|2022-02-14 13:00:40|93588.2|93563.2|93589.3|93564.3|93595.2|93570.2|93587.3|93562.3|55
1644843650000|2022-02-14 13:00:50|93589.5|93564.5|93591.9|93566.9|93593.4|93568.4|93588.4|93563.4|56
1644843660000|2022-02-14 13:01:00|93591.8|93566.8|93591.3|93566.3|93592|93567|93587.2|93562.2|52
1644843670000|2022-02-14 13:01:10|93591.6|93566.6|93594.2|93569.2|93597.5|93572.5|93591.3|93566.3|59
1644843680000|2022-02-14 13:01:20|93594.1|93569.1|93611.4|93586.4|93615|93590|93594.1|93569.1|67
1644843690000|2022-02-14 13:01:30|93610.5|93585.5|93573.4|93548.4|93612.5|93587.5|93563.5|93538.5|69
1644843700000|2022-02-14 13:01:40|93573.1|93548.1|93556.8|93531.8|93574.3|93549.3|93554.9|93529.9|64
1644843710000|2022-02-14 13:01:50|93556.9|93531.9|93536.1|93511.1|93575.5|93550.5|93535.2|93510.2|66
1644843720000|2022-02-14 13:02:00|93534.1|93509.1|93548.5|93523.5|93561.6|93536.6|93531|93506|73
1644843730000|2022-02-14 13:02:10|93548.2|93523.2|93540.8|93515.8|93549.9|93524.9|93540.7|93515.7|68
1644843740000|2022-02-14 13:02:20|93541.9|93516.9|93534.6|93509.6|93552.6|93527.6|93534.6|93509.6|73
1644843750000|2022-02-14 13:02:30|93536.4|93511.4|93544.4|93519.4|93545.7|93520.7|93532.3|93507.3|68
1644843760000|2022-02-14 13:02:40|93543.1|93518.1|93560|93535|93560|93535|93536|93511|66
1644843770000|2022-02-14 13:02:50|93561.3|93536.3|93564.7|93539.7|93570.9|93545.9|93561.3|93536.3|63
1644843780000|2022-02-14 13:03:00|93564.1|93539.1|93555.6|93530.6|93568.6|93543.6|93550.6|93525.6|66
1644843790000|2022-02-14 13:03:10|93554.3|93529.3|93553.2|93528.2|93557.8|93532.8|93544.8|93519.8|60
1644843800000|2022-02-14 13:03:20|93553.1|93528.1|93551.3|93526.3|93556.5|93531.5|93547|93522|58
1644843810000|2022-02-14 13:03:30|93551.8|93526.8|93575.6|93550.6|93575.6|93550.6|93548.6|93523.6|64
1644843820000|2022-02-14 13:03:40|93575.3|93550.3|93570.1|93545.1|93586.1|93561.1|93569.1|93544.1|65
1644843830000|2022-02-14 13:03:50|93569.5|93544.5|93562.3|93537.3|93569.5|93544.5|93561.9|93536.9|59
1644843840000|2022-02-14 13:04:00|93561.6|93536.6|93577.2|93552.2|93582.9|93553.5|93561.6|93531.2|63
1644843850000|2022-02-14 13:04:10|93578.2|93553.2|93577.4|93552.4|93585.3|93560.3|93577.4|93552.4|63
1644843860000|2022-02-14 13:04:20|93576.3|93551.3|93580.6|93555.6|93583.3|93558.3|93573.1|93548.1|52
1644843870000|2022-02-14 13:04:30|93581.3|93556.3|93619.9|93594.9|93634.5|93596.5|93580.7|93555.7|52
1644843880000|2022-02-14 13:04:40|93619.8|93594.8|93613.4|93588.4|93622.4|93597.4|93612.5|93587.5|61
1644843890000|2022-02-14 13:04:50|93615|93590|93700.4|93650.4|93700.4|93664.2|93611.9|93586.9|71
1644843900000|2022-02-14 13:05:00|93698.1|93648.1|93699.8|93649.8|93705.9|93669.2|93682.9|93640.7|67
1644843910000|2022-02-14 13:05:10|93699.1|93649.1|93694.7|93669.7|93700|93669.7|93677.4|93647.1|65
1644843920000|2022-02-14 13:05:20|93693.5|93668.5|93704.8|93679.8|93707.2|93682.2|93693|93668|59
1644843930000|2022-02-14 13:05:30|93704.5|93679.5|93704.3|93679.3|93714.6|93682.1|93692.3|93664.6|57
1644843940000|2022-02-14 13:05:40|93704.2|93679.2|93710.9|93685.9|93725.9|93700.9|93704.2|93679.2|60
1644843950000|2022-02-14 13:05:50|93710.4|93685.4|93715.4|93690.4|93725|93691.2|93707.5|93670|55
1644843960000|2022-02-14 13:06:00|93715.2|93690.2|93721.1|93696.1|93738.6|93713.6|93715.2|93690.2|67
1644843970000|2022-02-14 13:06:10|93721.9|93696.9|93720.6|93695.6|93727.5|93702.5|93714.2|93689.2|60
1644843980000|2022-02-14 13:06:20|93720.9|93695.9|93705.9|93680.9|93723.5|93698.5|93702.2|93677.2|61
1644843990000|2022-02-14 13:06:30|93704.3|93679.3|93703.5|93678.5|93714|93689|93702.2|93677.2|56
1644844000000|2022-02-14 13:06:40|93703.3|93678.3|93680.6|93655.6|93706.4|93681.4|93680.6|93655.6|65
1644844010000|2022-02-14 13:06:50|93680.9|93655.9|93678.8|93653.8|93683|93658|93678.8|93653.8|59
1644844020000|2022-02-14 13:07:00|93678.9|93653.9|93673.5|93648.5|93684|93659|93673.3|93648.3|63
1644844030000|2022-02-14 13:07:10|93685.6|93635.6|93675.2|93650.2|93685.6|93656.1|93668.3|93635.6|64
1644844040000|2022-02-14 13:07:20|93674.7|93649.7|93682.4|93657.4|93698.7|93672.1|93674.5|93648.7|68
1644844050000|2022-02-14 13:07:30|93683.3|93658.3|93674.7|93649.7|93684|93659|93672.3|93647.3|57
1644844060000|2022-02-14 13:07:40|93674.4|93649.4|93669.5|93644.5|93680.6|93655.6|93668.2|93643.2|61
1644844070000|2022-02-14 13:07:50|93669.6|93644.6|93676.6|93651.6|93679|93654|93669|93644|61
1644844080000|2022-02-14 13:08:00|93677.6|93652.6|93712.5|93687.5|93714.7|93689.7|93675.3|93650.3|71
1644844090000|2022-02-14 13:08:10|93712.9|93687.9|93696.5|93671.5|93712.9|93687.9|93696.4|93671.4|69
1644844100000|2022-02-14 13:08:20|93696|93671|93694|93669|93697.4|93672.4|93690.7|93665.7|59
1644844110000|2022-02-14 13:08:30|93694.1|93669.1|93684.6|93659.6|93695|93670|93680.8|93655.8|65
1644844120000|2022-02-14 13:08:40|93684|93659|93690.3|93665.3|93692.2|93667.2|93672.3|93647.3|62
1644844130000|2022-02-14 13:08:50|93690.2|93665.2|93683.2|93658.2|93690.8|93665.8|93683|93658|55
1644844140000|2022-02-14 13:09:00|93680.4|93655.4|93679.6|93654.6|93689.2|93664.2|93679.6|93654.6|57
1644844150000|2022-02-14 13:09:10|93681.5|93656.5|93685.1|93660.1|93685.2|93660.2|93679.2|93654.2|54
1644844160000|2022-02-14 13:09:20|93685.6|93660.6|93708.8|93683.8|93710.7|93685.7|93683.1|93658.1|68
1644844170000|2022-02-14 13:09:30|93709|93684|93711.4|93686.4|93712.2|93687.2|93706.5|93681.5|56
1644844180000|2022-02-14 13:09:40|93710.3|93685.3|93696|93671|93711|93686|93695.9|93670.9|51
1644844190000|2022-02-14 13:09:50|93695.9|93670.9|93694.8|93669.8|93696.9|93671.9|93694.5|93669.5|52
1644844200000|2022-02-14 13:10:00|93694.9|93669.9|93688.1|93663.1|93695.4|93670.4|93686|93661|57
1644844210000|2022-02-14 13:10:10|93688.4|93663.4|93688.5|93663.5|93692.5|93667.5|93687|93662|59
1644844220000|2022-02-14 13:10:20|93689.4|93664.4|93701.5|93676.5|93702.3|93677.3|93686|93661|54
1644844230000|2022-02-14 13:10:30|93702.7|93677.7|93703.2|93678.2|93704.8|93679.8|93701.1|93676.1|63
1644844240000|2022-02-14 13:10:40|93703.3|93678.3|93715.6|93690.6|93716.8|93691.8|93700.8|93675.8|59
1644844250000|2022-02-14 13:10:50|93716.3|93691.3|93725.4|93700.4|93738|93704.7|93715.8|93688|59
1644844260000|2022-02-14 13:11:00|93725.1|93700.1|93725.9|93700.9|93726.9|93701.9|93724.9|93699.9|54
1644844270000|2022-02-14 13:11:10|93725.1|93700.1|93730.9|93705.9|93732.9|93707.9|93725.1|93700.1|54
1644844280000|2022-02-14 13:11:20|93729.9|93704.9|93712.5|93687.5|93729.9|93704.9|93709.7|93684.7|68
1644844290000|2022-02-14 13:11:30|93712.7|93687.7|93712.9|93687.9|93719.1|93694.1|93711.9|93686.9|49
1644844300000|2022-02-14 13:11:40|93712.7|93687.7|93715.2|93690.2|93717.8|93692.8|93711.8|93686.8|50
1644844310000|2022-02-14 13:11:50|93710.9|93685.9|93701.2|93676.2|93711.8|93686.8|93697.2|93672.2|59
1644844320000|2022-02-14 13:12:00|93700.8|93675.8|93700.9|93675.9|93703.2|93678.2|93690.8|93665.8|55
1644844330000|2022-02-14 13:12:10|93698.4|93673.4|93706.5|93681.5|93708.5|93683.5|93692.2|93667.2|66
1644844340000|2022-02-14 13:12:20|93706.7|93681.7|93720.9|93695.9|93722.2|93697.2|93703.7|93678.7|64
1644844350000|2022-02-14 13:12:30|93721|93696|93726.2|93701.2|93727.7|93702.7|93720.1|93695.1|58
1644844360000|2022-02-14 13:12:40|93727.5|93702.5|93746.2|93721.2|93749|93724|93724.7|93699.7|68
1644844370000|2022-02-14 13:12:50|93747.1|93722.1|93748.2|93723.2|93749.6|93724.6|93743.8|93718.8|65
1644844380000|2022-02-14 13:13:00|93749.5|93724.5|93746.5|93721.5|93752.8|93727.8|93744.6|93719.6|69
1644844390000|2022-02-14 13:13:10|93746.6|93721.6|93745.9|93720.9|93751.9|93726.9|93743.1|93718.1|60
1644844400000|2022-02-14 13:13:20|93745.8|93720.8|93753.1|93728.1|93753.5|93728.5|93745.4|93720.4|66
1644844410000|2022-02-14 13:13:30|93752.9|93727.9|93754.4|93729.4|93756.4|93731.4|93752|93727|66
1644844420000|2022-02-14 13:13:40|93756|93731|93807.3|93782.3|93811.4|93786.4|93755.9|93730.9|71
1644844430000|2022-02-14 13:13:50|93807.5|93782.5|93811.8|93786.8|93832.7|93795.2|93804.1|93769|73
1644844440000|2022-02-14 13:14:00|93810.7|93785.7|93808.4|93783.4|93824|93785.7|93804.4|93767.8|66
1644844450000|2022-02-14 13:14:10|93808.9|93783.9|93813.6|93788.6|93816.9|93789.2|93798.4|93766.9|68
1644844460000|2022-02-14 13:14:20|93813.4|93788.4|93821|93796|93822.1|93797.1|93804.7|93779.7|71
1644844470000|2022-02-14 13:14:30|93822.9|93797.9|93819.4|93794.4|93829.5|93804.5|93817.4|93792.4|65
1644844480000|2022-02-14 13:14:40|93819.3|93794.3|93828.7|93803.7|93829.5|93804.5|93818.9|93793.9|53
1644844490000|2022-02-14 13:14:50|93828.8|93803.8|93809.1|93784.1|93829.5|93804.5|93807.3|93782.3|64
1644844500000|2022-02-14 13:15:00|93808|93783|93784.2|93759.2|93808|93783|93778.1|93753.1|66
1644844510000|2022-02-14 13:15:10|93784.3|93759.3|93783.4|93758.4|93787.1|93762.1|93780.8|93755.8|63
1644844520000|2022-02-14 13:15:20|93783.8|93758.8|93778.4|93753.4|93784.1|93759.1|93773.2|93748.2|59
1644844530000|2022-02-14 13:15:30|93777.1|93752.1|93792.6|93767.6|93807.6|93782.6|93776.4|93751.4|65
1644844540000|2022-02-14 13:15:40|93793.9|93768.9|93784.4|93759.4|93793.9|93768.9|93784.4|93759.4|61
1644844550000|2022-02-14 13:15:50|93784.1|93759.1|93784.1|93759.1|93787.6|93762.6|93781.7|93756.7|59
1644844560000|2022-02-14 13:16:00|93784.2|93759.2|93778.8|93753.8|93785.2|93760.2|93777.1|93752.1|57
1644844570000|2022-02-14 13:16:10|93778.7|93753.7|93787|93762|93790.5|93765.5|93776.5|93751.5|55
1644844580000|2022-02-14 13:16:20|93786.6|93761.6|93785.4|93760.4|93792.8|93764.4|93781.7|93741.7|58
1644844590000|2022-02-14 13:16:30|93785.3|93760.3|93787.8|93762.8|93789.4|93764.4|93785.3|93760.3|41
1644844600000|2022-02-14 13:16:40|93787.7|93762.7|93808.2|93783.2|93808.5|93783.5|93786.1|93761.1|52
1644844610000|2022-02-14 13:16:50|93808.5|93783.5|93817.1|93792.1|93819.6|93794.6|93807.4|93782.4|68
1644844620000|2022-02-14 13:17:00|93817|93792|93829.6|93804.6|93837.9|93806|93815.8|93787.9|62
1644844630000|2022-02-14 13:17:10|93829.2|93804.2|93829.8|93804.8|93834.6|93809.6|93826.6|93801.6|62
1644844640000|2022-02-14 13:17:20|93830.1|93805.1|93833.1|93808.1|93833.6|93808.6|93825.9|93800.9|53
1644844650000|2022-02-14 13:17:30|93833.6|93808.6|93827.4|93802.4|93833.6|93808.6|93827.4|93802.4|55
1644844660000|2022-02-14 13:17:40|93827.6|93802.6|93825.9|93800.9|93840.4|93806.2|93817.3|93790.4|60
1644844670000|2022-02-14 13:17:50|93823.9|93798.9|93824.8|93799.8|93827.3|93802.3|93822.1|93797.1|62
1644844680000|2022-02-14 13:18:00|93824.4|93799.4|93787.2|93762.2|93827.5|93802.5|93787.1|93762.1|69
1644844690000|2022-02-14 13:18:10|93788.3|93763.3|93768.9|93743.9|93790|93765|93768.1|93743.1|64
1644844700000|2022-02-14 13:18:20|93768.8|93743.8|93762.2|93737.2|93772.5|93747.5|93760.5|93735.5|54
1644844710000|2022-02-14 13:18:30|93761.8|93736.8|93775.9|93750.9|93777.4|93752.4|93757.6|93732.6|62
1644844720000|2022-02-14 13:18:40|93776.2|93751.2|93774.7|93749.7|93779.7|93754.7|93773.1|93748.1|45
1644844730000|2022-02-14 13:18:50|93773.7|93748.7|93783.5|93758.5|93786.4|93761.4|93773.1|93748.1|52
1644844740000|2022-02-14 13:19:00|93785|93760|93798.7|93773.7|93798.7|93773.7|93785|93760|37
1644844750000|2022-02-14 13:19:10|93797.8|93772.8|93801.5|93776.5|93810.4|93781.8|93797.3|93760.4|40
1644844760000|2022-02-14 13:19:20|93801.7|93776.7|93800.7|93775.7|93806.4|93781.4|93799.3|93774.3|44
1644844770000|2022-02-14 13:19:30|93800.3|93775.3|93784.2|93759.2|93804|93779|93784.2|93759.2|63
1644844780000|2022-02-14 13:19:40|93784.5|93759.5|93798.8|93748.8|93798.8|93766|93781.5|93748.8|53
1644844790000|2022-02-14 13:19:50|93800.3|93750.3|93815.3|93790.3|93815.3|93790.3|93788.3|93750.3|60
1644844800000|2022-02-14 13:20:00|93818.4|93793.4|93841.9|93791.9|93841.9|93814.4|93818.4|93791.9|69
1644844810000|2022-02-14 13:20:10|93842|93792|93824.9|93799.9|93845|93808|93817|93791.8|63
1644844820000|2022-02-14 13:20:20|93825|93800|93815.5|93790.5|93827.9|93802.9|93815.5|93790.5|59
1644844830000|2022-02-14 13:20:30|93815.4|93790.4|93810.9|93785.9|93815.7|93790.7|93804.1|93779.1|58
1644844840000|2022-02-14 13:20:40|93811.5|93786.5|93801.8|93776.8|93812|93787|93800.2|93775.2|58
1644844850000|2022-02-14 13:20:50|93802|93777|93797.6|93772.6|93802|93777|93788.7|93763.7|63
1644844860000|2022-02-14 13:21:00|93797.5|93772.5|93824.7|93799.7|93825.8|93800.8|93797.4|93772.4|65
1644844870000|2022-02-14 13:21:10|93824|93799|93815.4|93790.4|93828.1|93803.1|93813.4|93788.4|67
1644844880000|2022-02-14 13:21:20|93813.7|93788.7|93809.1|93784.1|93817.7|93792.7|93807.5|93782.5|64
1644844890000|2022-02-14 13:21:30|93809.3|93784.3|93806.8|93781.8|93816.2|93791.2|93802.9|93777.9|54
1644844900000|2022-02-14 13:21:40|93807|93782|93818|93793|93823|93798|93807|93782|67
1644844910000|2022-02-14 13:21:50|93818.1|93793.1|93813.6|93788.6|93819.2|93794.2|93806.2|93781.2|67
1644844920000|2022-02-14 13:22:00|93813.5|93788.5|93811.9|93786.9|93813.5|93788.5|93810.4|93785.4|55
1644844930000|2022-02-14 13:22:10|93813.5|93788.5|93789.3|93764.3|93813.9|93788.9|93789.3|93759.6|59
1644844940000|2022-02-14 13:22:20|93790.2|93765.2|93805.6|93780.6|93806.1|93781|93790.2|93756.1|51
1644844950000|2022-02-14 13:22:30|93804|93779|93802.1|93777.1|93809.3|93784.3|93802.1|93777.1|57
1644844960000|2022-02-14 13:22:40|93801.9|93776.9|93779.8|93754.8|93803.3|93778.3|93778.2|93739.8|40
1644844970000|2022-02-14 13:22:50|93781.7|93756.7|93774.9|93749.9|93782.8|93757.8|93773.8|93748.8|52
1644844980000|2022-02-14 13:23:00|93775.1|93750.1|93793.3|93768.3|93794.6|93769.6|93775|93750|62
1644844990000|2022-02-14 13:23:10|93794.3|93769.3|93789.3|93764.3|93799.6|93769.8|93786|93748.3|40
1644845000000|2022-02-14 13:23:20|93789.4|93764.4|93785|93760|93789.4|93764.4|93782.7|93757.7|41
1644845010000|2022-02-14 13:23:30|93784.9|93759.9|93783.5|93758.5|93787.3|93762.3|93783.1|93758.1|41
1644845020000|2022-02-14 13:23:40|93783.6|93758.6|93789|93764|93789|93764|93782.3|93757.3|43
1644845030000|2022-02-14 13:23:50|93786.3|93761.3|93770.6|93745.6|93797.9|93761.3|93769.7|93744.7|51
1644845040000|2022-02-14 13:24:00|93770.8|93745.8|93768.9|93743.9|93777.9|93746.5|93765.9|93727.6|49
1644845050000|2022-02-14 13:24:10|93771|93746|93783.9|93758.9|93783.9|93758.9|93762.2|93728|54
1644845060000|2022-02-14 13:24:20|93783.1|93758.1|93781.5|93756.5|93791.1|93761.4|93777.4|93740.6|67
1644845070000|2022-02-14 13:24:30|93781.9|93756.9|93785.5|93760.5|93785.5|93760.5|93781.3|93756.3|59
1644845080000|2022-02-14 13:24:40|93784|93759|93780.1|93755.1|93793.9|93761.7|93779.2|93743.9|65
1644845090000|2022-02-14 13:24:50|93780.7|93755.7|93778.2|93753.2|93793|93759.4|93777.2|93743|60
1644845100000|2022-02-14 13:25:00|93778.1|93753.1|93769.1|93744.1|93783.4|93758.4|93767.7|93742.7|62
1644845110000|2022-02-14 13:25:10|93767.2|93742.2|93763|93738|93769.9|93744.9|93760.2|93735.2|60
1644845120000|2022-02-14 13:25:20|93763.6|93738.6|93769.6|93744.6|93773.3|93748.3|93763.6|93738.6|62
1644845130000|2022-02-14 13:25:30|93772|93747|93781.3|93756.3|93783.4|93758.4|93772|93747|58
1644845140000|2022-02-14 13:25:40|93781.6|93756.6|93777.1|93752.1|93788.4|93757.5|93773.8|93738.4|52
1644845150000|2022-02-14 13:25:50|93776.9|93751.9|93792.7|93767.7|93792.7|93767.7|93763.6|93738.6|68
1644845160000|2022-02-14 13:26:00|93792.1|93767.1|93784.3|93759.3|93793.9|93768.9|93784.3|93759.3|61
1644845170000|2022-02-14 13:26:10|93782.5|93757.5|93779.2|93754.2|93783.5|93758.5|93779.2|93754.2|57
1644845180000|2022-02-14 13:26:20|93778|93753|93779.3|93754.3|93779.7|93754.7|93775.8|93750.8|42
1644845190000|2022-02-14 13:26:30|93779.4|93754.4|93779.8|93754.8|93780.3|93755.3|93778.6|93753.6|41
1644845200000|2022-02-14 13:26:40|93780.1|93755.1|93782|93757|93784|93759|93779.6|93754.6|52
1644845210000|2022-02-14 13:26:50|93781.9|93756.9|93774.7|93749.7|93786.7|93761.7|93774.7|93749.7|53
1644845220000|2022-02-14 13:27:00|93775.6|93750.6|93783.9|93758.9|93784.7|93759.7|93774.3|93749.3|62
1644845230000|2022-02-14 13:27:10|93785.1|93760.1|93760.4|93735.4|93787.3|93762.3|93760.2|93735.2|53
1644845240000|2022-02-14 13:27:20|93760.5|93735.5|93751.3|93726.3|93763.2|93738.2|93746.2|93721.2|60
1644845250000|2022-02-14 13:27:30|93751|93726|93772|93747|93776.7|93751.7|93751|93726|65
1644845260000|2022-02-14 13:27:40|93774.1|93749.1|93774|93749|93775.8|93750.8|93773.2|93748.2|59
1644845270000|2022-02-14 13:27:50|93773.7|93748.7|93773.3|93748.3|93775.4|93750.4|93768.8|93743.8|64
1644845280000|2022-02-14 13:28:00|93773.4|93748.4|93792.4|93767.4|93792.5|93767.5|93771.1|93746.1|63
1644845290000|2022-02-14 13:28:10|93791.9|93766.9|93791.5|93766.5|93794.9|93769.9|93789.3|93764.3|59
1644845300000|2022-02-14 13:28:20|93788.7|93763.7|93773.5|93748.5|93790.6|93765.6|93769.3|93744.3|61
1644845310000|2022-02-14 13:28:30|93772.7|93747.7|93754.5|93729.5|93772.8|93747.8|93754.5|93729.5|64
1644845320000|2022-02-14 13:28:40|93754.3|93729.3|93745.6|93720.6|93754.3|93729.3|93743|93718|59
1644845330000|2022-02-14 13:28:50|93746.6|93721.6|93745.6|93720.6|93747.4|93722.4|93741.5|93716.5|61
1644845340000|2022-02-14 13:29:00|93744.9|93719.9|93766.6|93741.6|93767.3|93742.3|93743.7|93718.7|69
1644845350000|2022-02-14 13:29:10|93767.3|93742.3|93765.4|93740.4|93769.2|93744.2|93761.9|93736.9|53
1644845360000|2022-02-14 13:29:20|93765.1|93740.1|93763.8|93738.8|93766.7|93741.7|93762.3|93737.3|55
1644845370000|2022-02-14 13:29:30|93763.9|93738.9|93769|93744|93769|93744|93762.7|93737.7|49
1644845380000|2022-02-14 13:29:40|93769.3|93744.3|93753.6|93728.6|93769.7|93744.7|93753.2|93728.2|56
1644845390000|2022-02-14 13:29:50|93753.9|93728.9|93754|93729|93757|93732|93752.4|93727.4|54
1644845400000|2022-02-14 13:30:00|93752.7|93727.7|93752.1|93727.1|93761|93736|93747|93722|67
1644845410000|2022-02-14 13:30:10|93752.4|93727.4|93770|93745|93784.4|93749.3|93752.4|93727.4|65
1644845420000|2022-02-14 13:30:20|93769.8|93744.8|93775.4|93750.4|93782.4|93757.4|93769.8|93744.8|51
1644845430000|2022-02-14 13:30:30|93776.4|93751.4|93775.8|93750.8|93780.4|93755.4|93771.6|93746.6|60
1644845440000|2022-02-14 13:30:40|93775.9|93750.9|93778.2|93753.2|93778.5|93753.5|93771.6|93746.6|45
1644845450000|2022-02-14 13:30:50|93777.8|93752.8|93776.7|93751.7|93781.6|93756.6|93775.7|93750.7|55
1644845460000|2022-02-14 13:31:00|93776.8|93751.8|93747.3|93722.3|93776.8|93751.8|93743.8|93718.8|62
1644845470000|2022-02-14 13:31:10|93746.5|93721.5|93750.2|93725.2|93751.2|93726.2|93744.5|93719.5|63
1644845480000|2022-02-14 13:31:20|93749|93724|93763.1|93738.1|93764.5|93739.5|93746.5|93721.5|64
1644845490000|2022-02-14 13:31:30|93764.4|93739.4|93777.7|93752.7|93787.7|93762.7|93764.1|93734.1|65
1644845500000|2022-02-14 13:31:40|93777.4|93752.4|93769.9|93744.9|93777.4|93752.4|93766.7|93741.7|57
1644845510000|2022-02-14 13:31:50|93768.4|93743.4|93743.4|93718.4|93768.4|93743.4|93742.9|93717.9|65
1644845520000|2022-02-14 13:32:00|93744|93719|93735.9|93710.9|93744|93719|93734.4|93709.4|61
1644845530000|2022-02-14 13:32:10|93736.7|93711.7|93740.3|93715.3|93744.6|93719.6|93735.5|93710.5|61
1644845540000|2022-02-14 13:32:20|93747.1|93722.1|93751.5|93726.5|93753|93728|93743|93718|68
1644845550000|2022-02-14 13:32:30|93752.9|93727.9|93755.8|93730.8|93757.8|93732.8|93750.8|93725.8|57
1644845560000|2022-02-14 13:32:40|93756.5|93731.5|93798.7|93773.7|93805.5|93780.5|93754.9|93729.9|73
1644845570000|2022-02-14 13:32:50|93798.5|93773.5|93820.9|93795.9|93840|93815|93796.8|93771.8|78
1644845580000|2022-02-14 13:33:00|93821.1|93796.1|93827.3|93802.3|93827.3|93802.3|93819.5|93794.5|67
1644845590000|2022-02-14 13:33:10|93827.2|93802.2|93807.2|93782.2|93837.6|93812.6|93804.4|93779.4|67
1644845600000|2022-02-14 13:33:20|93806.9|93781.9|93747.6|93722.6|93817.3|93787.9|93742.2|93717.2|72
1644845610000|2022-02-14 13:33:30|93747.9|93722.9|93747.6|93697.6|93760|93723|93717.2|93683.1|80
1644845620000|2022-02-14 13:33:40|93745.4|93695.4|93743.1|93718.1|93777|93738.6|93734.6|93695.4|74
1644845630000|2022-02-14 13:33:50|93742.8|93717.8|93722.5|93697.5|93743.1|93718.1|93720.9|93685|68
1644845640000|2022-02-14 13:34:00|93721|93696|93746.4|93721.4|93746.4|93721.4|93721|93696|77
1644845650000|2022-02-14 13:34:10|93747.8|93722.8|93733.6|93708.6|93766.4|93735|93733.2|93708.2|69
1644845660000|2022-02-14 13:34:20|93730.9|93705.9|93751.2|93726.2|93754.7|93729.7|93728.8|93691.3|76
1644845670000|2022-02-14 13:34:30|93753.1|93728.1|93756.4|93731.4|93762.3|93737.3|93752.1|93727.1|67
1644845680000|2022-02-14 13:34:40|93759.3|93734.3|93761.2|93736.2|93763.4|93738.4|93758.6|93733.6|64
1644845690000|2022-02-14 13:34:50|93761.7|93736.7|93804.1|93779.1|93804.5|93779.5|93754.3|93729.3|67
1644845700000|2022-02-14 13:35:00|93805.2|93780.2|93802.7|93777.7|93808.1|93783.1|93799.2|93774.2|73
1644845710000|2022-02-14 13:35:10|93803|93778|93805|93780|93810|93785|93793|93768|69
1644845720000|2022-02-14 13:35:20|93803.9|93778.9|93784.8|93759.8|93804.3|93779.3|93768.5|93743|75
1644845730000|2022-02-14 13:35:30|93785.3|93760.3|93794|93769|93805.7|93770.2|93776.1|93741.8|74
1644845740000|2022-02-14 13:35:40|93791|93766|93794.3|93769.3|93794.3|93769.3|93785.4|93760.4|66
1644845750000|2022-02-14 13:35:50|93789.2|93764.2|93788|93763|93791.3|93766.3|93784.3|93759.3|63
1644845760000|2022-02-14 13:36:00|93786.9|93761.9|93777.7|93752.7|93795.9|93770.9|93777.1|93740.6|74
1644845770000|2022-02-14 13:36:10|93778|93753|93757|93732|93778|93753|93755|93719.2|74
1644845780000|2022-02-14 13:36:20|93756.1|93731.1|93773.8|93748.8|93776.6|93751.6|93751.5|93726.5|77
1644845790000|2022-02-14 13:36:30|93773.1|93748.1|93782|93757|93786.3|93761.3|93769.4|93744.4|70
1644845800000|2022-02-14 13:36:40|93783.7|93758.7|93784.9|93759.9|93793.3|93768.3|93782.7|93757.7|64
1644845810000|2022-02-14 13:36:50|93783.2|93758.2|93786.2|93761.2|93794.6|93769.6|93783.1|93758.1|61
1644845820000|2022-02-14 13:37:00|93787.1|93762.1|93792.3|93767.3|93792.3|93767.3|93783.5|93758.5|58
1644845830000|2022-02-14 13:37:10|93790.2|93765.2|93780.8|93755.8|93825.2|93782.4|93779.8|93754.8|71
1644845840000|2022-02-14 13:37:20|93781.6|93756.6|93782.5|93757.5|93788.5|93763.5|93779.1|93754.1|60
1644845850000|2022-02-14 13:37:30|93784.4|93759.4|93779.1|93754.1|93786.3|93761.3|93773.8|93748.8|67
1644845860000|2022-02-14 13:37:40|93781.2|93756.2|93800.8|93775.8|93801.2|93776.2|93780.9|93755.9|66
1644845870000|2022-02-14 13:37:50|93801.1|93776.1|93806.5|93781.5|93807.3|93782.3|93797.4|93772.4|59
1644845880000|2022-02-14 13:38:00|93806.9|93781.9|93807.2|93782.2|93812.2|93787.2|93806.1|93781.1|67
1644845890000|2022-02-14 13:38:10|93806.7|93781.7|93814.1|93789.1|93815.2|93790.2|93804.9|93779.9|65
1644845900000|2022-02-14 13:38:20|93813.6|93788.6|93810.2|93785.2|93814.9|93789.9|93808.8|93783.8|56
1644845910000|2022-02-14 13:38:30|93809.7|93784.7|93825.4|93800.4|93826|93801|93808.6|93783.6|58
1644845920000|2022-02-14 13:38:40|93825.2|93800.2|93814.1|93789.1|93832.9|93807.9|93812.8|93787.8|69
1644845930000|2022-02-14 13:38:50|93814.4|93789.4|93837.5|93812.5|93838.8|93813.8|93814.4|93789.4|62
1644845940000|2022-02-14 13:39:00|93838|93813|93824.5|93799.5|93839.5|93814.5|93823.2|93798.2|65
1644845950000|2022-02-14 13:39:10|93824.4|93799.4|93794.7|93769.7|93825.3|93800.3|93794.2|93769.2|68
1644845960000|2022-02-14 13:39:20|93795.2|93770.2|93771.3|93746.3|93801.6|93776.6|93770.5|93745.5|66
1644845970000|2022-02-14 13:39:30|93770.6|93745.6|93745.8|93720.8|93771.1|93746.1|93743.1|93718.1|73
1644845980000|2022-02-14 13:39:40|93744.9|93719.9|93748.1|93723.1|93750.8|93725.8|93742.2|93717.2|65
1644845990000|2022-02-14 13:39:50|93744.7|93719.7|93741.5|93716.5|93757.4|93724.6|93740.2|93707.3|63
1644846000000|2022-02-14 13:40:00|93741.8|93716.8|93755.9|93730.9|93756.8|93731.8|93735.2|93710.2|67
1644846010000|2022-02-14 13:40:10|93756.9|93731.9|93758.7|93733.7|93767.3|93742.3|93753.4|93728.4|67
1644846020000|2022-02-14 13:40:20|93754.4|93729.4|93756.1|93731.1|93760.9|93735.9|93747.9|93722.9|70
1644846030000|2022-02-14 13:40:30|93757.2|93732.2|93745.3|93720.3|93762.6|93737.6|93744.3|93719.3|67
1644846040000|2022-02-14 13:40:40|93745|93720|93717.6|93692.6|93746.6|93721.6|93714.4|93689.4|74
1644846050000|2022-02-14 13:40:50|93717.1|93692.1|93715.6|93690.6|93723.6|93698.6|93713.3|93688.3|64
1644846060000|2022-02-14 13:41:00|93714.1|93689.1|93714|93689|93717.6|93692.6|93703.5|93678.5|67
1644846070000|2022-02-14 13:41:10|93712.6|93687.6|93698.9|93673.9|93715|93690|93698.9|93673.9|66
1644846080000|2022-02-14 13:41:20|93699.1|93674.1|93699.6|93674.6|93701.2|93676.2|93694.5|93669.5|63
1644846090000|2022-02-14 13:41:30|93699.8|93674.8|93709|93684|93711.5|93686.5|93699.6|93674.6|63
1644846100000|2022-02-14 13:41:40|93709.1|93684.1|93708.4|93683.4|93710.5|93685.5|93701.3|93676.3|60
1644846110000|2022-02-14 13:41:50|93711.2|93686.2|93732.1|93707.1|93733.9|93708.9|93705.7|93680.7|57
1644846120000|2022-02-14 13:42:00|93732.4|93707.4|93750.6|93725.6|93751.9|93726.9|93732.4|93707.4|63
1644846130000|2022-02-14 13:42:10|93749.9|93724.9|93748.6|93723.6|93752.2|93727.2|93744.1|93719.1|62
1644846140000|2022-02-14 13:42:20|93750.3|93725.3|93760.2|93735.2|93762.7|93737.7|93749.9|93724.9|69
1644846150000|2022-02-14 13:42:30|93760.5|93735.5|93761.5|93736.5|93763.6|93738.6|93759.2|93734.2|66
1644846160000|2022-02-14 13:42:40|93761.2|93736.2|93783|93758|93785.1|93760.1|93758.3|93733.3|69
1644846170000|2022-02-14 13:42:50|93782.6|93757.6|93791.8|93766.8|93792|93767|93782.4|93757.4|58
1644846180000|2022-02-14 13:43:00|93792.2|93767.2|93824.4|93799.4|93828.8|93803.8|93792.2|93767.2|68
1644846190000|2022-02-14 13:43:10|93824.1|93799.1|93824.3|93799.3|93834.2|93809.2|93822.3|93797.3|63
1644846200000|2022-02-14 13:43:20|93825.5|93800.5|93845.4|93820.4|93847.4|93822.4|93823|93798|71
1644846210000|2022-02-14 13:43:30|93845.9|93820.9|93842.7|93817.7|93847.1|93822.1|93840.8|93815.8|55
1644846220000|2022-02-14 13:43:40|93843.9|93818.9|93837.5|93812.5|93845.9|93820.9|93837.5|93812.5|57
1644846230000|2022-02-14 13:43:50|93835.9|93810.9|93843.4|93818.4|93848.2|93823.2|93834.9|93809.9|61
1644846240000|2022-02-14 13:44:00|93843.9|93818.9|93853.1|93828.1|93854.5|93829.5|93841.5|93816.5|60
1644846250000|2022-02-14 13:44:10|93852.3|93827.3|93847.9|93822.9|93854.4|93829.4|93845.5|93820.5|66
1644846260000|2022-02-14 13:44:20|93848.4|93823.4|93843.3|93818.3|93851.6|93826.6|93843.3|93818.3|57
1644846270000|2022-02-14 13:44:30|93843.8|93818.8|93854.5|93829.5|93854.5|93829.5|93839.2|93814.2|61
1644846280000|2022-02-14 13:44:40|93856.9|93831.9|93867.7|93842.7|93868.4|93843.4|93854.6|93829.6|68
1644846290000|2022-02-14 13:44:50|93868.2|93843.2|93854.1|93829.1|93868.2|93843.2|93853.9|93828.9|59
1644846300000|2022-02-14 13:45:00|93852.6|93827.6|93826.5|93801.5|93852.6|93827.6|93825.1|93800.1|75
1644846310000|2022-02-14 13:45:10|93827.3|93802.3|93817.5|93792.5|93834.8|93809.8|93817|93792|68
1644846320000|2022-02-14 13:45:20|93817.4|93792.4|93827.6|93802.6|93829.8|93804.8|93815.9|93790.9|66
1644846330000|2022-02-14 13:45:30|93828.6|93803.6|93845.7|93820.7|93850|93825|93827.2|93802.2|66
1644846340000|2022-02-14 13:45:40|93845.3|93820.3|93859.4|93834.4|93859.4|93834.4|93842|93817|59
1644846350000|2022-02-14 13:45:50|93859.5|93834.5|93858.6|93833.6|93864.1|93839.1|93857.7|93832.7|54
1644846360000|2022-02-14 13:46:00|93859.3|93834.3|93855.7|93830.7|93873.5|93835.5|93853|93822.7|58
1644846370000|2022-02-14 13:46:10|93855.5|93830.5|93840.4|93815.4|93857.7|93832.7|93840.4|93815.4|74
1644846380000|2022-02-14 13:46:20|93840.6|93815.6|93814.5|93789.5|93843.7|93818.7|93813.8|93788.8|66
1644846390000|2022-02-14 13:46:30|93814.2|93789.2|93816.6|93791.6|93822.4|93797.4|93814.2|93789.2|67
1644846400000|2022-02-14 13:46:40|93816.5|93791.5|93808.5|93783.5|93822.1|93797.1|93806.8|93781.8|69
1644846410000|2022-02-14 13:46:50|93808.3|93783.3|93813.1|93788.1|93815.8|93790.8|93805.2|93780.2|76
1644846420000|2022-02-14 13:47:00|93813.2|93788.2|93867.6|93842.6|93867.6|93842.6|93811.7|93786.7|72
1644846430000|2022-02-14 13:47:10|93865.6|93840.6|93871.4|93846.4|93879.2|93854.2|93862.5|93837.5|71
1644846440000|2022-02-14 13:47:20|93872.1|93847.1|93827.7|93802.7|93872.7|93847.7|93827|93797.4|71
1644846450000|2022-02-14 13:47:30|93828.4|93803.4|93825.4|93800.4|93830.3|93805.3|93822.4|93797.4|49
1644846460000|2022-02-14 13:47:40|93826.9|93801.9|93822.9|93797.9|93826.9|93801.9|93818|93793|57
1644846470000|2022-02-14 13:47:50|93821.7|93796.7|93836.4|93811.4|93837.5|93812.5|93821.5|93796.5|74
1644846480000|2022-02-14 13:48:00|93835.3|93810.3|93831.5|93806.5|93836.6|93811.6|93828.7|93803.7|72
1644846490000|2022-02-14 13:48:10|93831.1|93806.1|93796.9|93771.9|93833.9|93808.9|93796.9|93767.9|59
1644846500000|2022-02-14 13:48:20|93810.6|93760.6|93791|93766|93810.6|93773.5|93788.9|93751.2|71
1644846510000|2022-02-14 13:48:30|93791.3|93766.3|93813.3|93788.3|93815|93790|93791.2|93766.2|63
1644846520000|2022-02-14 13:48:40|93814.8|93789.8|93805.6|93780.6|93816|93791|93805.3|93780.3|49
1644846530000|2022-02-14 13:48:50|93804.6|93779.6|93805.1|93780.1|93822.1|93783.7|93794|93769|69
1644846540000|2022-02-14 13:49:00|93804.7|93779.7|93810.9|93785.9|93811.6|93786.6|93802.8|93777.8|59
1644846550000|2022-02-14 13:49:10|93811.3|93786.3|93808.4|93783.4|93813.1|93788.1|93806.3|93781.3|60
1644846560000|2022-02-14 13:49:20|93807.8|93782.8|93819.9|93794.9|93820.2|93795.2|93807.2|93782.2|72
1644846570000|2022-02-14 13:49:30|93818.6|93793.6|93820.7|93795.7|93822.1|93797.1|93815.7|93790.7|52
1644846580000|2022-02-14 13:49:40|93820.9|93795.9|93829.6|93804.6|93839.1|93814.1|93820.9|93795.9|63
1644846590000|2022-02-14 13:49:50|93828|93803|93817.5|93792.5|93828.3|93803.3|93815.1|93790.1|69
1644846600000|2022-02-14 13:50:00|93817.8|93792.8|93823.4|93798.4|93831|93806|93815.4|93790.4|66
1644846610000|2022-02-14 13:50:10|93823.9|93798.9|93813.4|93788.4|93837.6|93806.8|93813.4|93787.6|55
1644846620000|2022-02-14 13:50:20|93813.6|93788.6|93769.9|93744.9|93815.4|93790.4|93769.9|93744.9|63
1644846630000|2022-02-14 13:50:30|93769|93744|93775.5|93750.5|93778.8|93753.8|93755.9|93730.9|70
1644846640000|2022-02-14 13:50:40|93771.8|93746.8|93765.2|93740.2|93773.5|93748.5|93763.8|93738.8|67
1644846650000|2022-02-14 13:50:50|93763.4|93738.4|93771.6|93746.6|93773|93748|93763.4|93738.4|71
1644846660000|2022-02-14 13:51:00|93771.7|93746.7|93756|93731|93771.7|93746.7|93747.1|93722.1|70
1644846670000|2022-02-14 13:51:10|93756.8|93731.8|93765.9|93740.9|93767|93742|93753.3|93728.3|58
1644846680000|2022-02-14 13:51:20|93765.2|93740.2|93772.5|93747.5|93774.3|93749.3|93763|93738|56
1644846690000|2022-02-14 13:51:30|93772.7|93747.7|93772.5|93747.5|93776.5|93751.5|93770.7|93745.7|62
1644846700000|2022-02-14 13:51:40|93772.4|93747.4|93758.7|93733.7|93775.9|93750.9|93757.5|93732.5|61
1644846710000|2022-02-14 13:51:50|93759.9|93734.9|93746.4|93721.4|93767.7|93738.2|93744.2|93717.7|67
1644846720000|2022-02-14 13:52:00|93746.2|93721.2|93743.7|93718.7|93746.6|93721.6|93739.6|93714.6|64
1644846730000|2022-02-14 13:52:10|93742|93717|93765|93740|93766|93741|93742|93717|66
1644846740000|2022-02-14 13:52:20|93765.1|93740.1|93776.8|93751.8|93781.8|93756.8|93761.6|93736.6|71
1644846750000|2022-02-14 13:52:30|93776.9|93751.9|93811.6|93786.6|93812.8|93787.8|93774.3|93749.3|68
1644846760000|2022-02-14 13:52:40|93810.9|93785.9|93815.5|93790.5|93818.2|93793.2|93804|93779|70
1644846770000|2022-02-14 13:52:50|93815.7|93790.7|93809.5|93784.5|93817.6|93792.6|93807.8|93782.8|59
1644846780000|2022-02-14 13:53:00|93809.6|93784.6|93796.5|93771.5|93809.6|93784.6|93796.4|93771.4|53
1644846790000|2022-02-14 13:53:10|93797.8|93772.8|93807.7|93782.7|93809|93784|93794.7|93769.7|56
1644846800000|2022-02-14 13:53:20|93807.9|93782.9|93804.6|93779.6|93807.9|93782.9|93800.7|93775.7|63
1644846810000|2022-02-14 13:53:30|93804.5|93779.5|93805.9|93780.9|93805.9|93780.9|93802.5|93777.5|50
1644846820000|2022-02-14 13:53:40|93805.1|93780.1|93802.4|93777.4|93810.8|93785.8|93801.4|93776.4|52
1644846830000|2022-02-14 13:53:50|93802.1|93777.1|93806.3|93781.3|93806.6|93781.6|93801.7|93776.7|40
1644846840000|2022-02-14 13:54:00|93806.6|93781.6|93800.3|93775.3|93809.5|93784.5|93799.4|93774.4|56
1644846850000|2022-02-14 13:54:10|93799.8|93774.8|93785.2|93760.2|93801.3|93776.3|93784|93759|52
1644846860000|2022-02-14 13:54:20|93785.9|93760.9|93801.7|93776.7|93801.7|93776.7|93785.5|93760.5|53
1644846870000|2022-02-14 13:54:30|93802.1|93777.1|93823.5|93798.5|93824.2|93799.2|93798.6|93773.6|66
1644846880000|2022-02-14 13:54:40|93823.9|93798.9|93826.1|93801.1|93829.2|93804.2|93823.2|93798.2|54
1644846890000|2022-02-14 13:54:50|93826.2|93801.2|93815.8|93790.8|93827|93802|93815.7|93790.7|52
1644846900000|2022-02-14 13:55:00|93815.2|93790.2|93783.9|93758.9|93815.7|93790.7|93783.2|93758.2|65
1644846910000|2022-02-14 13:55:10|93783.2|93758.2|93746.4|93721.4|93783.2|93758.2|93746.4|93709.3|70
1644846920000|2022-02-14 13:55:20|93745.5|93720.5|93744.7|93719.7|93745.6|93720.6|93739.9|93714.9|64
1644846930000|2022-02-14 13:55:30|93744.5|93719.5|93755.5|93730.5|93755.5|93730.5|93742.7|93717.7|50
1644846940000|2022-02-14 13:55:40|93755.4|93730.4|93777.8|93752.8|93778.3|93753.3|93755.4|93730.4|69
1644846950000|2022-02-14 13:55:50|93778|93753|93784.5|93759.5|93791.6|93766.6|93777.4|93752.4|60
1644846960000|2022-02-14 13:56:00|93784.6|93759.6|93779.9|93754.9|93789.2|93764.2|93778.2|93753.2|60
1644846970000|2022-02-14 13:56:10|93780|93755|93786.6|93761.6|93803.3|93767.9|93778|93752.2|59
1644846980000|2022-02-14 13:56:20|93787.9|93762.9|93787.1|93762.1|93790.5|93765.5|93779.4|93754.4|65
1644846990000|2022-02-14 13:56:30|93786.5|93761.5|93790.3|93765.3|93795.7|93770.7|93786.5|93761.5|65
1644847000000|2022-02-14 13:56:40|93789.9|93764.9|93784.3|93759.3|93792|93767|93784.3|93759.3|56
1644847010000|2022-02-14 13:56:50|93784.9|93759.9|93794.6|93769.6|93794.6|93769.6|93783.9|93758.9|56
1644847020000|2022-02-14 13:57:00|93793.2|93768.2|93795.1|93770.1|93797.9|93772.9|93792.7|93767.7|62
1644847030000|2022-02-14 13:57:10|93795.2|93770.2|93794.3|93769.3|93796.3|93771.3|93791.8|93766.8|55
1644847040000|2022-02-14 13:57:20|93794.7|93769.7|93810.1|93785.1|93817.5|93792.5|93794.7|93769.7|68
1644847050000|2022-02-14 13:57:30|93808.7|93783.7|93820|93795|93821.7|93796.7|93807|93782|56
1644847060000|2022-02-14 13:57:40|93820.4|93795.4|93822.6|93797.6|93826.2|93801.2|93820.4|93795.4|60
1644847070000|2022-02-14 13:57:50|93822.7|93797.7|93820.9|93795.9|93823|93798|93820|93795|57
1644847080000|2022-02-14 13:58:00|93821|93796|93839.3|93814.3|93841|93816|93821|93796|57
1644847090000|2022-02-14 13:58:10|93839.8|93814.8|93841.1|93816.1|93847|93822|93839.8|93814.8|63
1644847100000|2022-02-14 13:58:20|93840.7|93815.7|93826.5|93801.5|93840.7|93815.7|93823.2|93798.2|60
1644847110000|2022-02-14 13:58:30|93827.5|93802.5|93829.3|93804.3|93829.3|93804.3|93816|93791|67
1644847120000|2022-02-14 13:58:40|93829|93804|93831.8|93806.8|93831.8|93806.8|93827.4|93802.4|54
1644847130000|2022-02-14 13:58:50|93845.9|93795.9|93815.7|93790.7|93846.2|93806.6|93814.2|93789.2|59
1644847140000|2022-02-14 13:59:00|93815.6|93790.6|93828.9|93803.9|93834.8|93809.8|93815.2|93790.2|64
1644847150000|2022-02-14 13:59:10|93829.4|93804.4|93833.6|93808.6|93839.1|93814.1|93829.2|93804.2|60
1644847160000|2022-02-14 13:59:20|93835|93810|93820.6|93795.6|93847.1|93811.6|93818|93793|65
1644847170000|2022-02-14 13:59:30|93820.9|93795.9|93821.5|93796.5|93827.4|93802.4|93812.2|93787.2|67
1644847180000|2022-02-14 13:59:40|93821.7|93796.7|93822.9|93797.9|93829.5|93804.5|93820.6|93795.6|61
1644847190000|2022-02-14 13:59:50|93822.4|93797.4|93820.4|93795.4|93828.1|93803.1|93818.7|93793.7|54
1644847200000|2022-02-14 14:00:00|93820.3|93795.3|93829.4|93804.4|93829.5|93804.5|93820.3|93795.3|64
1644847210000|2022-02-14 14:00:10|93829.2|93804.2|93828.6|93803.6|93830.9|93805.9|93826.8|93801.8|50
1644847220000|2022-02-14 14:00:20|93829.8|93804.8|93833.9|93808.9|93834.8|93809.8|93825.9|93800.9|46
1644847230000|2022-02-14 14:00:30|93833.5|93808.5|93816.5|93791.5|93833.9|93808.9|93814.9|93789.9|72
1644847240000|2022-02-14 14:00:40|93814.5|93789.5|93813.5|93788.5|93817.7|93792.7|93809.9|93784.9|66
1644847250000|2022-02-14 14:00:50|93814|93789|93814.4|93789.4|93818.6|93793.6|93812.2|93787.2|61
1644847260000|2022-02-14 14:01:00|93812.8|93787.8|93818.5|93793.5|93818.5|93793.5|93808.1|93783.1|64
1644847270000|2022-02-14 14:01:10|93818.8|93793.8|93820.4|93795.4|93822.7|93797.7|93815.7|93790.7|59
1644847280000|2022-02-14 14:01:20|93820.5|93795.5|93820.3|93795.3|93822.6|93797.6|93817.6|93792.6|55
1644847290000|2022-02-14 14:01:30|93820.1|93795.1|93834.1|93809.1|93835.5|93810.5|93820.1|93795.1|54
1644847300000|2022-02-14 14:01:40|93834.4|93809.4|93852.1|93827.1|93852.1|93827.1|93832.7|93807.7|59
1644847310000|2022-02-14 14:01:50|93851.3|93826.3|93848.4|93823.4|93858.2|93833.2|93847.1|93822.1|57
1644847320000|2022-02-14 14:02:00|93847.9|93822.9|93824|93799|93848.2|93823.2|93819.6|93794.6|58
1644847330000|2022-02-14 14:02:10|93823.6|93798.6|93816.5|93791.5|93833|93808|93815|93790|60
1644847340000|2022-02-14 14:02:20|93816.6|93791.6|93807.2|93782.2|93816.7|93791.7|93806.7|93781.7|64
1644847350000|2022-02-14 14:02:30|93808.2|93783.2|93813.4|93788.4|93824.6|93799.6|93808.2|93783.2|65
1644847360000|2022-02-14 14:02:40|93813.5|93788.5|93795.5|93770.5|93813.5|93788.5|93787.9|93762.9|60
1644847370000|2022-02-14 14:02:50|93796.2|93771.2|93798.8|93773.8|93801.2|93776.2|93794.5|93769.5|58
1644847380000|2022-02-14 14:03:00|93797.9|93772.9|93802.8|93777.8|93820.1|93781|93795.7|93769.2|66
1644847390000|2022-02-14 14:03:10|93802.9|93777.9|93816.7|93791.7|93819.1|93794.1|93800.2|93775.2|54
1644847400000|2022-02-14 14:03:20|93816.4|93791.4|93811.5|93786.5|93816.4|93791.4|93809.5|93784.5|44
1644847410000|2022-02-14 14:03:30|93811.6|93786.6|93811.1|93786.1|93818.1|93793.1|93809.1|93784.1|52
1644847420000|2022-02-14 14:03:40|93810.9|93785.9|93820.2|93795.2|93823.8|93798.8|93809.1|93784.1|67
1644847430000|2022-02-14 14:03:50|93820.3|93795.3|93817.1|93792.1|93831.7|93806.7|93814.3|93789.3|58
1644847440000|2022-02-14 14:04:00|93816.2|93791.2|93804.5|93779.5|93817|93792|93788.8|93763.8|72
1644847450000|2022-02-14 14:04:10|93805.2|93780.2|93805.8|93780.8|93809.9|93784.9|93802.8|93777.8|55
1644847460000|2022-02-14 14:04:20|93805.9|93780.9|93788.9|93763.9|93805.9|93780.9|93788.4|93763.4|46
1644847470000|2022-02-14 14:04:30|93789.1|93764.1|93787|93762|93790|93765|93786.8|93761.8|36
1644847480000|2022-02-14 14:04:40|93787.2|93762.2|93778.8|93753.8|93788.1|93763.1|93777|93752|40
1644847490000|2022-02-14 14:04:50|93778.4|93753.4|93776.3|93751.3|93780.1|93755.1|93769.6|93744.6|63
1644847500000|2022-02-14 14:05:00|93776.7|93751.7|93774|93749|93785.6|93760.6|93774|93749|62
1644847510000|2022-02-14 14:05:10|93774.1|93749.1|93741.3|93716.3|93775.6|93750.6|93740.4|93715.4|64
1644847520000|2022-02-14 14:05:20|93740.1|93715.1|93739.5|93714.5|93746.9|93721.9|93723.8|93698.8|70
1644847530000|2022-02-14 14:05:30|93743.5|93718.5|93737.1|93712.1|93748.8|93723.8|93733.6|93708.6|63
1644847540000|2022-02-14 14:05:40|93740.7|93715.7|93730.9|93705.9|93742.1|93717.1|93729.7|93704.7|60
1644847550000|2022-02-14 14:05:50|93731|93706|93699.6|93674.6|93733|93708|93698.5|93673.5|70
1644847560000|2022-02-14 14:06:00|93699.9|93674.9|93705.8|93680.8|93706.7|93681.7|93695.3|93670.3|50
1644847570000|2022-02-14 14:06:10|93705.6|93680.6|93700.2|93675.2|93706.2|93681.2|93699.9|93674.9|49
1644847580000|2022-02-14 14:06:20|93699.3|93674.3|93703.6|93678.6|93703.6|93678.6|93696.6|93671.6|53
1644847590000|2022-02-14 14:06:30|93703|93678|93722.8|93697.8|93727.7|93702.7|93701.6|93676.6|55
1644847600000|2022-02-14 14:06:40|93722.4|93697.4|93727.7|93702.7|93732|93707|93721.8|93696.8|60
1644847610000|2022-02-14 14:06:50|93728.2|93703.2|93730|93705|93733.3|93708.3|93723|93698|62
1644847620000|2022-02-14 14:07:00|93730.8|93705.8|93731.6|93706.6|93734.8|93709.8|93730.2|93705.2|60
1644847630000|2022-02-14 14:07:10|93728.5|93703.5|93725.1|93700.1|93733.3|93708.3|93723.5|93698.5|65
1644847640000|2022-02-14 14:07:20|93722.1|93697.1|93722|93697|93726.3|93701.3|93718.6|93693.6|64
1644847650000|2022-02-14 14:07:30|93721.4|93696.4|93731.3|93706.3|93732.7|93707.7|93721.4|93696.4|61
1644847660000|2022-02-14 14:07:40|93732|93707|93724.3|93699.3|93732.8|93707.8|93724.3|93699.3|55
1644847670000|2022-02-14 14:07:50|93724.8|93699.8|93725.2|93700.2|93726.9|93701.9|93723.8|93698.8|44
1644847680000|2022-02-14 14:08:00|93725|93700|93732|93707|93735.7|93710.7|93725|93700|56
1644847690000|2022-02-14 14:08:10|93735.1|93710.1|93732.7|93707.7|93737.5|93712.5|93729.5|93704.5|63
1644847700000|2022-02-14 14:08:20|93732.8|93707.8|93698.9|93673.9|93732.8|93707.8|93698.9|93673.9|65
1644847710000|2022-02-14 14:08:30|93698.8|93673.8|93684.6|93659.6|93699.4|93674.4|93684.3|93659.3|67
1644847720000|2022-02-14 14:08:40|93684.2|93659.2|93683.8|93658.8|93689.8|93664.8|93680.3|93655.3|76
1644847730000|2022-02-14 14:08:50|93683.5|93658.5|93664.1|93639.1|93685.8|93660.8|93664.1|93639.1|68
1644847740000|2022-02-14 14:09:00|93664|93639|93667.1|93642.1|93671.8|93646.8|93663.8|93638.8|59
1644847750000|2022-02-14 14:09:10|93666.9|93641.9|93674.2|93649.2|93675.7|93650.7|93660.7|93635.7|73
1644847760000|2022-02-14 14:09:20|93675.2|93650.2|93679.7|93654.7|93681.6|93656.6|93672.9|93647.9|56
1644847770000|2022-02-14 14:09:30|93679.6|93654.6|93694.4|93669.4|93697.1|93672.1|93679.6|93654.6|54
1644847780000|2022-02-14 14:09:40|93694.5|93669.5|93700.8|93675.8|93702|93677|93693.4|93668.4|55
1644847790000|2022-02-14 14:09:50|93701.1|93676.1|93704.1|93679.1|93707.4|93682.4|93700.6|93675.6|58
1644847800000|2022-02-14 14:10:00|93704.5|93679.5|93718.2|93693.2|93720.1|93695.1|93704.5|93679.5|60
1644847810000|2022-02-14 14:10:10|93717.8|93692.8|93716.9|93691.9|93720.1|93695.1|93715|93690|56
1644847820000|2022-02-14 14:10:20|93716.4|93691.4|93729.7|93704.7|93729.7|93704.7|93715|93690|59
1644847830000|2022-02-14 14:10:30|93728.3|93703.3|93711.8|93686.8|93729.7|93704.7|93711.8|93686.8|59
1644847840000|2022-02-14 14:10:40|93712.1|93687.1|93698.9|93673.9|93715.4|93690.4|93698.3|93673.3|61
1644847850000|2022-02-14 14:10:50|93698.4|93673.4|93701.8|93676.8|93702.9|93677.9|93695.1|93670.1|44
1644847860000|2022-02-14 14:11:00|93701.5|93676.5|93693|93668|93702.3|93677.3|93690.1|93665.1|54
1644847870000|2022-02-14 14:11:10|93694.2|93669.2|93693|93668|93694.2|93669.2|93686.7|93661.7|57
1644847880000|2022-02-14 14:11:20|93692.4|93667.4|93688.6|93663.6|93694.2|93669.2|93684|93659|60
1644847890000|2022-02-14 14:11:30|93688.3|93663.3|93689|93664|93692.3|93667.3|93685.5|93660.5|56
1644847900000|2022-02-14 14:11:40|93689.2|93664.2|93682.8|93657.8|93689.2|93664.2|93680.2|93655.2|53
1644847910000|2022-02-14 14:11:50|93681.9|93656.9|93676.9|93651.9|93691.6|93666.6|93676.9|93651.9|57
1644847920000|2022-02-14 14:12:00|93676.7|93651.7|93673.7|93648.7|93677.7|93652.7|93669.5|93644.5|53
1644847930000|2022-02-14 14:12:10|93675.4|93650.4|93666.4|93641.4|93675.4|93650.4|93664.1|93639.1|61
1644847940000|2022-02-14 14:12:20|93666.6|93641.6|93662.6|93637.6|93670.3|93645.3|93662|93637|54
1644847950000|2022-02-14 14:12:30|93663.2|93638.2|93662.9|93637.9|93666|93641|93657.3|93632.3|63
1644847960000|2022-02-14 14:12:40|93662.5|93637.5|93662.5|93637.5|93662.7|93637.7|93660.5|93635.5|34
1644847970000|2022-02-14 14:12:50|93662.1|93637.1|93668.4|93643.4|93668.4|93643.4|93661.1|93636.1|47
1644847980000|2022-02-14 14:13:00|93668.2|93643.2|93670.4|93645.4|93670.6|93645.6|93666.1|93641.1|32
1644847990000|2022-02-14 14:13:10|93669.8|93644.8|93666.9|93641.9|93669.8|93644.8|93659.3|93634.3|51
1644848000000|2022-02-14 14:13:20|93666.2|93641.2|93662.8|93637.8|93668.3|93643.3|93661.8|93636.8|51
1644848010000|2022-02-14 14:13:30|93662.6|93637.6|93656.4|93631.4|93662.7|93637.7|93650.8|93625.8|68
1644848020000|2022-02-14 14:13:40|93656|93631|93662.3|93637.3|93672.2|93637.3|93656|93622.2|51
1644848030000|2022-02-14 14:13:50|93662.2|93637.2|93659.9|93634.9|93663.2|93638.2|93656.3|93631.3|44
1644848040000|2022-02-14 14:14:00|93660.3|93635.3|93674.3|93649.3|93674.3|93649.3|93656.6|93631.6|48
1644848050000|2022-02-14 14:14:10|93675.3|93650.3|93681.9|93656.9|93682.1|93657.1|93672.9|93647.9|64
1644848060000|2022-02-14 14:14:20|93682.7|93657.7|93694.1|93669.1|93699.1|93674.1|93682.5|93657.5|56
1644848070000|2022-02-14 14:14:30|93694.2|93669.2|93683.1|93658.1|93695|93670|93679.8|93654.8|58
1644848080000|2022-02-14 14:14:40|93683.4|93658.4|93672.9|93647.9|93683.4|93658.4|93672.8|93647.8|59
1644848090000|2022-02-14 14:14:50|93672.8|93647.8|93675.7|93650.7|93676.8|93651.8|93672.8|93647.8|56
1644848100000|2022-02-14 14:15:00|93675.8|93650.8|93678.2|93653.2|93684.3|93659.3|93672.1|93647.1|63
1644848110000|2022-02-14 14:15:10|93678|93653|93686.9|93661.9|93687.1|93662.1|93677.3|93652.3|62
1644848120000|2022-02-14 14:15:20|93687.3|93662.3|93691.3|93666.3|93694.6|93669.6|93686.5|93661.5|56
1644848130000|2022-02-14 14:15:30|93691.2|93666.2|93694.5|93669.5|93694.5|93669.5|93686.8|93661.8|56
1644848140000|2022-02-14 14:15:40|93694.1|93669.1|93699|93674|93701.8|93676.8|93692.4|93667.4|62
1644848150000|2022-02-14 14:15:50|93698|93673|93684.4|93659.4|93699.6|93674.6|93680.8|93655.8|62
1644848160000|2022-02-14 14:16:00|93684.2|93659.2|93681.8|93656.8|93686.8|93661.8|93677.3|93652.3|67
1644848170000|2022-02-14 14:16:10|93681|93656|93687.1|93662.1|93687.1|93662.1|93680.8|93655.8|61
1644848180000|2022-02-14 14:16:20|93686|93661|93676.9|93651.9|93686.2|93661.2|93675.2|93650.2|61
1644848190000|2022-02-14 14:16:30|93678.5|93653.5|93680.5|93655.5|93681.9|93656.9|93673.9|93648.9|73
1644848200000|2022-02-14 14:16:40|93680.3|93655.3|93674.5|93649.5|93680.6|93655.6|93669.1|93644.1|61
1644848210000|2022-02-14 14:16:50|93673.1|93648.1|93675.7|93650.7|93676.9|93651.9|93670.3|93645.3|64
1644848220000|2022-02-14 14:17:00|93676|93651|93683.7|93658.7|93687.1|93662.1|93674.8|93649.8|58
1644848230000|2022-02-14 14:17:10|93683.6|93658.6|93692.1|93667.1|93693.9|93668.9|93683.1|93658.1|64
1644848240000|2022-02-14 14:17:20|93692|93667|93679.8|93654.8|93692.9|93667.9|93677.8|93652.8|57
1644848250000|2022-02-14 14:17:30|93677.7|93652.7|93698.9|93673.9|93699.2|93674.2|93675.9|93650.9|68
1644848260000|2022-02-14 14:17:40|93699.2|93674.2|93689.7|93664.7|93707.9|93682.9|93688|93663|63
1644848270000|2022-02-14 14:17:50|93689.9|93664.9|93689.2|93664.2|93691|93666|93688.4|93663.4|51
1644848280000|2022-02-14 14:18:00|93689.3|93664.3|93706.7|93681.7|93709.1|93684.1|93689.3|93664.3|62
1644848290000|2022-02-14 14:18:10|93706.5|93681.5|93709.3|93684.3|93715.5|93690.5|93706.5|93681.5|70
1644848300000|2022-02-14 14:18:20|93709.7|93684.7|93714.8|93689.8|93715.4|93690.4|93709.7|93684.7|55
1644848310000|2022-02-14 14:18:30|93714.4|93689.4|93720.1|93695.1|93720.2|93695.2|93712.5|93687.5|57
1644848320000|2022-02-14 14:18:40|93720.3|93695.3|93714.6|93689.6|93723.1|93698.1|93714.1|93689.1|58
1644848330000|2022-02-14 14:18:50|93714.4|93689.4|93712|93687|93717|93692|93704.6|93679.6|67
1644848340000|2022-02-14 14:19:00|93714.3|93689.3|93707.8|93682.8|93721.6|93696.6|93705.2|93680.2|68
1644848350000|2022-02-14 14:19:10|93706.7|93681.7|93724|93699|93727.7|93702.7|93705.8|93675.2|59
1644848360000|2022-02-14 14:19:20|93725.6|93700.6|93735.4|93710.4|93738.5|93713.5|93723.9|93698.9|61
1644848370000|2022-02-14 14:19:30|93734.1|93709.1|93739.3|93714.3|93740.4|93715.4|93732.2|93707.2|55
1644848380000|2022-02-14 14:19:40|93738.6|93713.6|93762.9|93737.9|93763.9|93738.9|93735.8|93710.8|63
1644848390000|2022-02-14 14:19:50|93761.2|93736.2|93738.2|93713.2|93762|93737|93738.2|93713.2|64
1644848400000|2022-02-14 14:20:00|93738.3|93713.3|93726.1|93701.1|93738.9|93713.9|93725.4|93700.4|58
1644848410000|2022-02-14 14:20:10|93725.1|93700.1|93733.3|93683.3|93733.3|93700.4|93715.9|93683.3|57
1644848420000|2022-02-14 14:20:20|93722.2|93697.2|93737.5|93712.5|93742.5|93717.5|93721.3|93696.3|73
1644848430000|2022-02-14 14:20:30|93737|93712|93730.8|93705.8|93739.2|93714.2|93730.1|93705.1|47
1644848440000|2022-02-14 14:20:40|93731.9|93706.9|93729.1|93704.1|93732.2|93707.2|93728.1|93703.1|50
1644848450000|2022-02-14 14:20:50|93729|93704|93726.8|93701.8|93731.9|93706.9|93725|93700|43
1644848460000|2022-02-14 14:21:00|93727.3|93702.3|93730.7|93705.7|93733.9|93708.9|93724.3|93699.3|60
1644848470000|2022-02-14 14:21:10|93730.9|93705.9|93731|93706|93737.5|93712.5|93728.2|93703.2|54
1644848480000|2022-02-14 14:21:20|93730.8|93705.8|93737.9|93712.9|93739.1|93714.1|93730.8|93705.8|58
1644848490000|2022-02-14 14:21:30|93738.2|93713.2|93746.4|93721.4|93746.4|93721.4|93737.1|93712.1|50
1644848500000|2022-02-14 14:21:40|93745.6|93720.6|93748.9|93723.9|93749.6|93724.6|93742.3|93717.3|55
1644848510000|2022-02-14 14:21:50|93749.1|93724.1|93781.8|93756.8|93784.5|93759.5|93748.6|93723.6|55
1644848520000|2022-02-14 14:22:00|93782.1|93757.1|93768.4|93743.4|93789.5|93757.1|93765.7|93730.6|49
1644848530000|2022-02-14 14:22:10|93768.7|93743.7|93767.4|93742.4|93770.2|93745.2|93764.8|93739.8|40
1644848540000|2022-02-14 14:22:20|93767.7|93742.7|93761.7|93736.7|93767.9|93742.9|93761.7|93736.7|42
1644848550000|2022-02-14 14:22:30|93761.6|93736.6|93763.2|93738.2|93771.1|93746.1|93761.4|93736.4|51
1644848560000|2022-02-14 14:22:40|93763.4|93738.4|93766.2|93741.2|93769.7|93744.7|93762.6|93737.6|44
1644848570000|2022-02-14 14:22:50|93766.3|93741.3|93753.6|93728.6|93778|93742.3|93753.6|93728|56
1644848580000|2022-02-14 14:23:00|93754.9|93729.9|93751.2|93726.2|93756.1|93731.1|93747.9|93722.9|55
1644848590000|2022-02-14 14:23:10|93750.4|93725.4|93747.1|93722.1|93750.7|93725.7|93746|93721|36
1644848600000|2022-02-14 14:23:20|93746.6|93721.6|93755.5|93730.5|93756|93731|93744.3|93719.3|49
1644848610000|2022-02-14 14:23:30|93754.4|93729.4|93755.9|93730.9|93767.2|93742.2|93754.4|93729.4|65
1644848620000|2022-02-14 14:23:40|93756.3|93731.3|93757.6|93732.6|93761.1|93736.1|93752.3|93727.3|61
1644848630000|2022-02-14 14:23:50|93757.3|93732.3|93766.1|93741.1|93769.8|93744.8|93756|93731|50
1644848640000|2022-02-14 14:24:00|93765.5|93740.5|93769.4|93744.4|93770.2|93745.2|93764.8|93739.8|44
1644848650000|2022-02-14 14:24:10|93769.6|93744.6|93775.9|93750.9|93776.4|93751.4|93767.4|93742.4|58
1644848660000|2022-02-14 14:24:20|93775.3|93750.3|93777|93752|93779.4|93754.4|93774.6|93749.6|50
1644848670000|2022-02-14 14:24:30|93776.4|93751.4|93797.2|93772.2|93801.3|93776.3|93776.3|93751.3|61
1644848680000|2022-02-14 14:24:40|93797.8|93772.8|93793.7|93768.7|93798.9|93773.9|93793.7|93768.7|55
1644848690000|2022-02-14 14:24:50|93794.8|93769.8|93794.9|93769.9|93796.9|93771.9|93793.7|93768.7|48
1644848700000|2022-02-14 14:25:00|93795.2|93770.2|93800.7|93775.7|93803|93778|93795.1|93770.1|57
1644848710000|2022-02-14 14:25:10|93800.6|93775.6|93801.7|93776.7|93808|93783|93800.6|93775.6|54
1644848720000|2022-02-14 14:25:20|93800.9|93775.9|93815.7|93790.7|93816.9|93791.9|93800.9|93775.9|44
1644848730000|2022-02-14 14:25:30|93815.9|93790.9|93858.2|93833.2|93860.2|93833.6|93815.9|93790.9|66
1644848740000|2022-02-14 14:25:40|93856.7|93831.7|93856.1|93831.1|93858.3|93833.3|93853.8|93828.8|57
1644848750000|2022-02-14 14:25:50|93857.2|93832.2|93858.8|93833.8|93861.5|93836.5|93853.5|93828.5|63
1644848760000|2022-02-14 14:26:00|93859.9|93834.9|93880.4|93855.4|93881.8|93856.8|93859.9|93834.9|59
1644848770000|2022-02-14 14:26:10|93881|93856|93849.9|93824.9|93882|93857|93840.3|93795.8|68
1644848780000|2022-02-14 14:26:20|93849.7|93824.7|93862.3|93837.3|93871.1|93846.1|93849.7|93824.7|70
1644848790000|2022-02-14 14:26:30|93861.7|93836.7|93833.2|93808.2|93862.6|93837.6|93833.2|93808.2|63
1644848800000|2022-02-14 14:26:40|93833.4|93808.4|93830.9|93805.9|93833.4|93808.4|93823.1|93798.1|64
1644848810000|2022-02-14 14:26:50|93830.8|93805.8|93805.2|93780.2|93832.7|93807.7|93805.1|93771|59
1644848820000|2022-02-14 14:27:00|93805|93780|93806|93781|93808.9|93783.9|93804.7|93779.7|61
1644848830000|2022-02-14 14:27:10|93805.5|93780.5|93788.2|93763.2|93805.6|93780.6|93788.2|93763.2|60
1644848840000|2022-02-14 14:27:20|93788|93763|93815.1|93790.1|93815.1|93790.1|93785.4|93760.4|66
1644848850000|2022-02-14 14:27:30|93814.9|93789.9|93830.1|93805.1|93830.7|93805.7|93814|93789|60
1644848860000|2022-02-14 14:27:40|93830.2|93805.2|93846.1|93821.1|93846.2|93821.2|93830.2|93805.2|61
1644848870000|2022-02-14 14:27:50|93845|93820|93840.4|93815.4|93849.8|93824.8|93839.8|93814.8|50
1644848880000|2022-02-14 14:28:00|93839.5|93814.5|93847.4|93822.4|93847.4|93822.4|93827.4|93802.4|52
1644848890000|2022-02-14 14:28:10|93845.9|93820.9|93855.3|93830.3|93855.3|93830.3|93845.9|93820.9|65
1644848900000|2022-02-14 14:28:20|93855.1|93830.1|93837.3|93812.3|93855.1|93830.1|93836.9|93811.9|63
1644848910000|2022-02-14 14:28:30|93837.4|93812.4|93840.3|93815.3|93846.3|93821.3|93836.9|93811.9|64
1644848920000|2022-02-14 14:28:40|93841.8|93816.8|93844.5|93819.5|93848|93823|93839.1|93814.1|60
1644848930000|2022-02-14 14:28:50|93844.6|93819.6|93850.7|93825.7|93852.2|93827.2|93842.4|93817.4|46
1644848940000|2022-02-14 14:29:00|93850.2|93825.2|93869.3|93844.3|93873.1|93848.1|93850|93825|65
1644848950000|2022-02-14 14:29:10|93870.3|93845.3|93871.1|93846.1|93873.4|93848.4|93868.1|93843.1|44
1644848960000|2022-02-14 14:29:20|93870.8|93845.8|93869.7|93844.7|93876.5|93851.5|93865.6|93840.6|65
1644848970000|2022-02-14 14:29:30|93869.2|93844.2|93858.6|93833.6|93869.3|93844.3|93857|93832|62
1644848980000|2022-02-14 14:29:40|93859.8|93834.8|93874.4|93849.4|93879.3|93854.3|93858.3|93833.3|64
1644848990000|2022-02-14 14:29:50|93877.4|93852.4|93876.6|93851.6|93878.3|93853.3|93876|93851|44
1644849000000|2022-02-14 14:30:00|93876.2|93851.2|93841.7|93816.7|93888|93863|93839.4|93814.4|74
1644849010000|2022-02-14 14:30:10|93842.6|93817.6|93841.4|93816.4|93848.9|93823.9|93840.5|93815.5|68
1644849020000|2022-02-14 14:30:20|93841.6|93816.6|93858.8|93833.8|93863.1|93838.1|93841.6|93816.6|66
1644849030000|2022-02-14 14:30:30|93859.1|93834.1|93869.2|93844.2|93869.3|93844.3|93858.6|93833.6|60
1644849040000|2022-02-14 14:30:40|93869|93844|93888.5|93863.5|93890.6|93865.6|93867.4|93842.4|65
1644849050000|2022-02-14 14:30:50|93889.4|93864.4|93874.7|93849.7|93890|93865|93874.7|93849.7|59
1644849060000|2022-02-14 14:31:00|93876.8|93851.8|93834.3|93809.3|93876.8|93851.8|93834.1|93809.1|68
1644849070000|2022-02-14 14:31:10|93835.2|93810.2|93855.3|93830.3|93855.7|93830.7|93835|93810|68
1644849080000|2022-02-14 14:31:20|93856.3|93831.3|93886.6|93861.6|93887.3|93862.3|93855.8|93830.8|72
1644849090000|2022-02-14 14:31:30|93886.9|93861.9|93904.2|93879.2|93904.2|93879.2|93883.1|93858.1|65
1644849100000|2022-02-14 14:31:40|93904.3|93879.3|93908.6|93883.6|93911.2|93886.2|93903.3|93878.3|65
1644849110000|2022-02-14 14:31:50|93908.3|93883.3|93902.7|93877.7|93911.3|93886.3|93901.4|93876.4|68
1644849120000|2022-02-14 14:32:00|93900.4|93875.4|93901.1|93876.1|93906.9|93881.9|93898.4|93873.4|68
1644849130000|2022-02-14 14:32:10|93900.9|93875.9|93884.3|93859.3|93900.9|93875.9|93882.4|93857.4|68
1644849140000|2022-02-14 14:32:20|93884.7|93859.7|93888.3|93863.3|93889.5|93864.5|93883.6|93858.6|63
1644849150000|2022-02-14 14:32:30|93887.9|93862.9|93889.4|93864.4|93889.8|93864.8|93882|93857|58
1644849160000|2022-02-14 14:32:40|93887.2|93862.2|93906.4|93881.4|93906.9|93881.9|93886.4|93861.4|66
1644849170000|2022-02-14 14:32:50|93906.3|93881.3|93905.5|93880.5|93908.7|93883.7|93905.5|93880.5|51
1644849180000|2022-02-14 14:33:00|93906.7|93881.7|93905.8|93880.8|93908|93883|93903.9|93878.9|67
1644849190000|2022-02-14 14:33:10|93906|93881|93909.9|93884.9|93912.3|93887.3|93905.2|93880.2|55
1644849200000|2022-02-14 14:33:20|93910.6|93885.6|93911.3|93886.3|93913.5|93888.5|93908.7|93883.7|57
1644849210000|2022-02-14 14:33:30|93911.1|93886.1|93910.6|93885.6|93912.9|93887.9|93909.6|93884.6|40
1644849220000|2022-02-14 14:33:40|93911.5|93886.5|93974|93949|93974|93949|93911.1|93886.1|71
1644849230000|2022-02-14 14:33:50|93974.8|93949.8|93966.3|93941.3|93975.3|93950.3|93963.8|93938.8|71
1644849240000|2022-02-14 14:34:00|93967.9|93942.9|93963.2|93938.2|93968.4|93943.4|93959.4|93934.4|66
1644849250000|2022-02-14 14:34:10|93963.7|93938.7|93934.6|93909.6|93966.4|93941.4|93934.5|93909.5|57
1644849260000|2022-02-14 14:34:20|93935.2|93910.2|93939.7|93914.7|93939.7|93914.7|93925.3|93900.3|68
1644849270000|2022-02-14 14:34:30|93938.8|93913.8|93939.1|93914.1|93940.3|93915.3|93937.6|93912.6|54
1644849280000|2022-02-14 14:34:40|93939.2|93914.2|93930.6|93905.6|93951.6|93914.9|93930.5|93901.6|57
1644849290000|2022-02-14 14:34:50|93930.5|93905.5|93892.6|93867.6|93938.9|93913.9|93891.5|93866.5|65
1644849300000|2022-02-14 14:35:00|93891|93866|93872.7|93847.7|93891|93866|93861.1|93836.1|71
1644849310000|2022-02-14 14:35:10|93873|93848|93872.3|93847.3|93880.4|93855.4|93865.7|93840.7|74
1644849320000|2022-02-14 14:35:20|93872.2|93847.2|93885.9|93860.9|93885.9|93860.9|93869.9|93844.9|66
1644849330000|2022-02-14 14:35:30|93887.7|93862.7|93908.7|93883.7|93915.8|93890.8|93887.7|93862.7|66
1644849340000|2022-02-14 14:35:40|93908.9|93883.9|93929.2|93904.2|93929.2|93904.2|93907.9|93882.9|66
1644849350000|2022-02-14 14:35:50|93929.1|93904.1|93941.6|93916.6|93941.6|93916.6|93927.3|93902.3|69
1644849360000|2022-02-14 14:36:00|93943.2|93918.2|93910.2|93885.2|93944.9|93919.9|93906.6|93881.6|64
1644849370000|2022-02-14 14:36:10|93910.5|93885.5|93911.6|93886.6|93918.7|93893.7|93909.1|93884.1|72
1644849380000|2022-02-14 14:36:20|93911.4|93886.4|93902.6|93877.6|93916.2|93891.2|93902.1|93877.1|57
1644849390000|2022-02-14 14:36:30|93903.4|93878.4|93935.4|93910.4|93937|93912|93903.4|93878.4|73
1644849400000|2022-02-14 14:36:40|93935.6|93910.6|93936|93911|93943.2|93918.2|93933.8|93908.8|69
1644849410000|2022-02-14 14:36:50|93936.2|93911.2|93933.7|93908.7|93946.5|93921.5|93925.9|93900.9|70
1644849420000|2022-02-14 14:37:00|93935.6|93910.6|93942|93917|93955.1|93930.1|93932.7|93907.7|73
1644849430000|2022-02-14 14:37:10|93942.7|93917.7|93888.4|93863.4|93942.7|93917.7|93887.4|93862.4|74
1644849440000|2022-02-14 14:37:20|93887.3|93862.3|93886.5|93861.5|93888|93863|93877.9|93852.9|72
1644849450000|2022-02-14 14:37:30|93884.8|93859.8|93875.4|93850.4|93885.2|93860.2|93873.9|93848.9|73
1644849460000|2022-02-14 14:37:40|93875.6|93850.6|93867.5|93842.5|93884.5|93859.5|93867.5|93842.5|70
1644849470000|2022-02-14 14:37:50|93869.6|93844.6|93862.4|93837.4|93870.1|93845.1|93858.7|93833.7|54
1644849480000|2022-02-14 14:38:00|93861.6|93836.6|93861.3|93836.3|93863.6|93838.6|93857|93832|72
1644849490000|2022-02-14 14:38:10|93860.8|93835.8|93873|93848|93874.6|93849.6|93859.6|93834.6|63
1644849500000|2022-02-14 14:38:20|93872.9|93847.9|93875.1|93850.1|93880.9|93855.9|93870|93845|73
1644849510000|2022-02-14 14:38:30|93875|93850|93856.2|93831.2|93886.3|93851.2|93856.2|93831.2|62
1644849520000|2022-02-14 14:38:40|93856.1|93831.1|93881.3|93856.3|93881.7|93856.7|93855.5|93830.5|71
1644849530000|2022-02-14 14:38:50|93881|93856|93895.1|93870.1|93895.7|93870.7|93879.6|93854.6|64
1644849540000|2022-02-14 14:39:00|93894.7|93869.7|93895.3|93870.3|93899.8|93874.8|93892|93867|66
1644849550000|2022-02-14 14:39:10|93895.2|93870.2|93919.3|93894.3|93919.8|93894.8|93895.2|93870.2|69
1644849560000|2022-02-14 14:39:20|93919.9|93894.9|93923.7|93898.7|93928.4|93903.4|93918.6|93893.6|58
1644849570000|2022-02-14 14:39:30|93925|93900|93918.3|93893.3|93926.6|93901.6|93917.3|93892.3|63
1644849580000|2022-02-14 14:39:40|93918.5|93893.5|93917.3|93892.3|93918.5|93893.5|93914.6|93889.6|44
1644849590000|2022-02-14 14:39:50|93917.2|93892.2|93917.1|93892.1|93917.8|93892.8|93912.5|93887.5|49
1644849600000|2022-02-14 14:40:00|93917.2|93892.2|93907.8|93882.8|93927.3|93902.3|93906.9|93881.9|63
1644849610000|2022-02-14 14:40:10|93907.9|93882.9|93909.2|93884.2|93909.6|93884.6|93903.5|93878.5|55
1644849620000|2022-02-14 14:40:20|93909.7|93884.7|93905.9|93880.9|93910.6|93885.6|93905.9|93880.9|55
1644849630000|2022-02-14 14:40:30|93906.4|93881.4|93818.7|93793.7|93907.1|93882.1|93818.7|93793.7|69
1644849640000|2022-02-14 14:40:40|93817.5|93792.5|93818.1|93793.1|93823.9|93798.9|93817.5|93792.5|68
1644849650000|2022-02-14 14:40:50|93818.7|93793.7|93822.9|93797.9|93825.5|93800.5|93818.4|93793.4|57
1644849660000|2022-02-14 14:41:00|93824.3|93799.3|93829|93804|93832.8|93807.8|93821.6|93796.6|72
1644849670000|2022-02-14 14:41:10|93829.5|93804.5|93830.8|93805.8|93836.6|93811.6|93822.7|93797.7|71
1644849680000|2022-02-14 14:41:20|93831.3|93806.3|93836.5|93811.5|93837.9|93812.9|93826.5|93801.5|62
1644849690000|2022-02-14 14:41:30|93837|93812|93837|93812|93838.4|93813.4|93833.3|93808.3|46
1644849700000|2022-02-14 14:41:40|93836.7|93811.7|93853.4|93828.4|93853.5|93828.5|93832.6|93807.6|64
1644849710000|2022-02-14 14:41:50|93852.6|93827.6|93862.9|93837.9|93863.3|93838.3|93848.1|93823.1|49
1644849720000|2022-02-14 14:42:00|93863|93838|93852.1|93827.1|93864.8|93839.8|93850.8|93825.8|57
1644849730000|2022-02-14 14:42:10|93851.6|93826.6|93835.3|93810.3|93853.1|93828.1|93831.5|93806.5|57
1644849740000|2022-02-14 14:42:20|93835.4|93810.4|93822.4|93797.4|93836.1|93811.1|93817.6|93792.6|57
1644849750000|2022-02-14 14:42:30|93822.5|93797.5|93808.1|93783.1|93823.3|93798.3|93807.2|93782.2|66
1644849760000|2022-02-14 14:42:40|93805.3|93780.3|93800.3|93775.3|93805.8|93780.8|93798.2|93773.2|59
1644849770000|2022-02-14 14:42:50|93800.2|93775.2|93814.3|93789.3|93816.2|93791.2|93796.3|93771.3|66
1644849780000|2022-02-14 14:43:00|93814.5|93789.5|93830.8|93805.8|93837.3|93812.3|93813.8|93788.8|68
1644849790000|2022-02-14 14:43:10|93830.1|93805.1|93817|93792|93830.1|93805.1|93817|93792|64
1644849800000|2022-02-14 14:43:20|93817.2|93792.2|93822.9|93797.9|93823.4|93798.4|93811.8|93786.8|55
1644849810000|2022-02-14 14:43:30|93822.8|93797.8|93816.9|93791.9|93824.3|93799.3|93814.8|93789.8|52
1644849820000|2022-02-14 14:43:40|93815.8|93790.8|93820.4|93795.4|93824|93799|93815.6|93790.6|52
1644849830000|2022-02-14 14:43:50|93820.8|93795.8|93836.6|93811.6|93837.4|93812.4|93820.1|93795.1|59
1644849840000|2022-02-14 14:44:00|93837.4|93812.4|93842.7|93817.7|93844.2|93819.2|93834.3|93809.3|55
1644849850000|2022-02-14 14:44:10|93843|93818|93853.3|93828.3|93853.3|93828.3|93837.3|93812.3|69
1644849860000|2022-02-14 14:44:20|93855.6|93830.6|93873.5|93848.5|93873.5|93848.5|93855.4|93830.4|70
1644849870000|2022-02-14 14:44:30|93873.3|93848.3|93888.3|93863.3|93888.4|93863.4|93871.3|93846.3|66
1644849880000|2022-02-14 14:44:40|93888|93863|93887.3|93862.3|93890.9|93865.9|93880.7|93855.7|65
1644849890000|2022-02-14 14:44:50|93887.8|93862.8|93873.9|93848.9|93887.8|93862.8|93872|93847|63
1644849900000|2022-02-14 14:45:00|93873.6|93848.6|93885.6|93860.6|93887.6|93862.6|93873.5|93848.5|65
1644849910000|2022-02-14 14:45:10|93885.4|93860.4|93891.1|93866.1|93891.3|93866.3|93884.4|93859.4|55
1644849920000|2022-02-14 14:45:20|93890.8|93865.8|93894.8|93869.8|93894.9|93869.9|93890.8|93865.8|66
1644849930000|2022-02-14 14:45:30|93893.8|93868.8|93919.1|93894.1|93924.8|93899.8|93892.1|93867.1|64
1644849940000|2022-02-14 14:45:40|93918.3|93893.3|93913|93888|93919.2|93894.2|93911.8|93886.8|56
1644849950000|2022-02-14 14:45:50|93913.3|93888.3|93933.1|93908.1|93935.7|93910.7|93912.3|93887.3|68
1644849960000|2022-02-14 14:46:00|93934.8|93909.8|93942.2|93917.2|93944|93919|93933|93908|64
1644849970000|2022-02-14 14:46:10|93942.3|93917.3|93941.3|93916.3|93942.5|93917.5|93938|93913|48
1644849980000|2022-02-14 14:46:20|93941.5|93916.5|93942|93917|93942|93917|93941|93916|27
1644849990000|2022-02-14 14:46:30|93942.4|93917.4|93931.1|93906.1|93942.4|93917.4|93929.8|93904.8|50
1644850000000|2022-02-14 14:46:40|93930.9|93905.9|93951.4|93926.4|93952.1|93927.1|93928|93903|64
1644850010000|2022-02-14 14:46:50|93950.1|93925.1|93957.2|93932.2|93957.7|93932.7|93947.5|93922.5|56
1644850020000|2022-02-14 14:47:00|93958.8|93933.8|93960.3|93935.3|93961.7|93936.7|93958.6|93933.6|48
1644850030000|2022-02-14 14:47:10|93960.5|93935.5|93946.9|93921.9|93961.9|93936.9|93941.3|93916.3|50
1644850040000|2022-02-14 14:47:20|93947.1|93922.1|93943.5|93918.5|93947.7|93922.7|93935.7|93910.7|48
1644850050000|2022-02-14 14:47:30|93943.4|93918.4|93947.7|93922.7|93949.1|93924.1|93943.3|93918.3|58
1644850060000|2022-02-14 14:47:40|93948|93923|93946.6|93921.6|93950.4|93925.4|93945|93920|55
1644850070000|2022-02-14 14:47:50|93946.9|93921.9|93899.5|93874.5|93946.9|93921.9|93897.8|93872.8|73
1644850080000|2022-02-14 14:48:00|93899.3|93874.3|93907.4|93882.4|93909.4|93884.4|93889.7|93864.7|65
1644850090000|2022-02-14 14:48:10|93907.2|93882.2|93907.3|93882.3|93922.2|93897.2|93900.7|93875.7|65
1644850100000|2022-02-14 14:48:20|93906.5|93881.5|93917.8|93892.8|93917.8|93892.8|93906.5|93881.5|57
1644850110000|2022-02-14 14:48:30|93917.9|93892.9|93923.1|93898.1|93923.9|93898.9|93916.3|93891.3|61
1644850120000|2022-02-14 14:48:40|93922.8|93897.8|93921.8|93896.8|93927.9|93902.9|93920.1|93895.1|61
1644850130000|2022-02-14 14:48:50|93922.3|93897.3|93916.1|93891.1|93923.1|93898.1|93915|93890|45
1644850140000|2022-02-14 14:49:00|93916.5|93891.5|93876.9|93851.9|93919.2|93894.2|93876.1|93851.1|68
1644850150000|2022-02-14 14:49:10|93875.3|93850.3|93874.1|93849.1|93880.7|93855.7|93872.9|93847.9|71
1644850160000|2022-02-14 14:49:20|93873.7|93848.7|93872.4|93847.4|93874.2|93849.2|93848.1|93823.1|75
1644850170000|2022-02-14 14:49:30|93873|93848|93871.3|93846.3|93873|93848|93866.3|93841.3|65
1644850180000|2022-02-14 14:49:40|93872.2|93847.2|93873.5|93848.5|93877.4|93852.4|93872|93847|53
1644850190000|2022-02-14 14:49:50|93873.3|93848.3|93872.1|93847.1|93874.8|93849.8|93870.8|93845.8|47
1644850200000|2022-02-14 14:50:00|93872.4|93847.4|93857.1|93832.1|93877.6|93852.6|93850.2|93825.2|74
1644850210000|2022-02-14 14:50:10|93857.9|93832.9|93859|93834|93868.4|93843.4|93857.4|93832.4|60
1644850220000|2022-02-14 14:50:20|93860|93835|93854.8|93829.8|93861.7|93836.7|93850.5|93825.5|60
1644850230000|2022-02-14 14:50:30|93855.6|93830.6|93850.6|93825.6|93856.8|93831.8|93849.8|93824.8|63
1644850240000|2022-02-14 14:50:40|93850.9|93825.9|93850.8|93825.8|93852.4|93827.4|93849.9|93824.9|50
1644850250000|2022-02-14 14:50:50|93850.6|93825.6|93860.9|93835.9|93861.7|93836.7|93849.4|93824.4|59
1644850260000|2022-02-14 14:51:00|93860.8|93835.8|93860.6|93835.6|93866.4|93841.4|93859|93834|63
1644850270000|2022-02-14 14:51:10|93860.3|93835.3|93813|93788|93860.6|93835.6|93810.1|93785.1|69
1644850280000|2022-02-14 14:51:20|93812.5|93787.5|93803.2|93778.2|93813.1|93788.1|93801.5|93776.5|67
1644850290000|2022-02-14 14:51:30|93802.8|93777.8|93814|93789|93814.4|93789.4|93798.1|93773.1|61
1644850300000|2022-02-14 14:51:40|93814.5|93789.5|93820.9|93795.9|93821.6|93796.6|93814.5|93789.5|61
1644850310000|2022-02-14 14:51:50|93821.5|93796.5|93825.9|93800.9|93830.7|93805.7|93821.5|93796.5|68
1644850320000|2022-02-14 14:52:00|93825.8|93800.8|93826|93801|93826|93801|93817.3|93792.3|63
1644850330000|2022-02-14 14:52:10|93826.1|93801.1|93820.2|93795.2|93826.3|93801.3|93820.2|93795.2|43
1644850340000|2022-02-14 14:52:20|93820.4|93795.4|93805.2|93780.2|93820.5|93795.5|93805.2|93780.2|49
1644850350000|2022-02-14 14:52:30|93805.3|93780.3|93785|93760|93805.3|93780.3|93777.6|93752.6|68
1644850360000|2022-02-14 14:52:40|93784.3|93759.3|93800.8|93775.8|93801.8|93776.8|93783.2|93758.2|64
1644850370000|2022-02-14 14:52:50|93797.5|93772.5|93798.1|93773.1|93799|93774|93796|93771|50
1644850380000|2022-02-14 14:53:00|93797.6|93772.6|93796.8|93771.8|93797.6|93772.6|93786.7|93761.7|56
1644850390000|2022-02-14 14:53:10|93795.5|93770.5|93793.5|93768.5|93795.5|93770.5|93792.3|93767.3|52
1644850400000|2022-02-14 14:53:20|93793.2|93768.2|93775.1|93750.1|93795|93770|93775.1|93750.1|45
1644850410000|2022-02-14 14:53:30|93774.7|93749.7|93751.4|93726.4|93775.8|93750.8|93751.4|93726.4|63
1644850420000|2022-02-14 14:53:40|93749.9|93724.9|93761.7|93736.7|93762.9|93737.9|93747.8|93722.8|67
1644850430000|2022-02-14 14:53:50|93762.7|93737.7|93771.6|93746.6|93772.6|93747.6|93762.7|93737.7|67
1644850440000|2022-02-14 14:54:00|93771.9|93746.9|93767.2|93742.2|93772.3|93747.3|93764.3|93739.3|57
1644850450000|2022-02-14 14:54:10|93766.9|93741.9|93775.3|93750.3|93776.5|93751.5|93766.9|93741.9|54
1644850460000|2022-02-14 14:54:20|93775.1|93750.1|93774.9|93749.9|93776.6|93751.6|93773.7|93748.7|44
1644850470000|2022-02-14 14:54:30|93774.8|93749.8|93773.8|93748.8|93781.7|93756.7|93773|93748|57
1644850480000|2022-02-14 14:54:40|93776.2|93751.2|93755.1|93730.1|93780.1|93755.1|93753.1|93728.1|50
1644850490000|2022-02-14 14:54:50|93752.1|93727.1|93749.6|93724.6|93752.1|93727.1|93747|93722|39
1644850500000|2022-02-14 14:55:00|93749.5|93724.5|93716.8|93691.8|93749.5|93724.5|93708|93683|62
1644850510000|2022-02-14 14:55:10|93716.4|93691.4|93740.2|93715.2|93743|93718|93713.5|93688.5|72
1644850520000|2022-02-14 14:55:20|93740.1|93715.1|93733.9|93708.9|93742.2|93717.2|93733.7|93708.7|56
1644850530000|2022-02-14 14:55:30|93734.3|93709.3|93717.9|93692.9|93734.9|93709.9|93715.3|93690.3|58
1644850540000|2022-02-14 14:55:40|93717.7|93692.7|93715.3|93690.3|93721.5|93696.5|93715.1|93690.1|54
1644850550000|2022-02-14 14:55:50|93717.2|93692.2|93723.8|93698.8|93726.1|93701.1|93716.9|93691.9|63
1644850560000|2022-02-14 14:56:00|93724|93699|93727.7|93702.7|93729.7|93704.7|93723.5|93698.5|62
1644850570000|2022-02-14 14:56:10|93727.6|93702.6|93720.9|93695.9|93728.1|93703.1|93720.1|93695.1|49
1644850580000|2022-02-14 14:56:20|93720.5|93695.5|93719|93694|93721.2|93696.2|93716.9|93691.9|64
1644850590000|2022-02-14 14:56:30|93719.2|93694.2|93722.4|93697.4|93722.4|93697.4|93710.1|93685.1|62
1644850600000|2022-02-14 14:56:40|93723|93698|93729.2|93704.2|93729.5|93704.5|93721.8|93696.8|58
1644850610000|2022-02-14 14:56:50|93728.5|93703.5|93727.1|93702.1|93731.7|93706.7|93721.2|93696.2|49
1644850620000|2022-02-14 14:57:00|93727.2|93702.2|93744.1|93719.1|93747.8|93722.8|93726.5|93701.5|67
1644850630000|2022-02-14 14:57:10|93744.9|93719.9|93753|93728|93756.8|93731.8|93740.9|93715.9|65
1644850640000|2022-02-14 14:57:20|93752|93727|93779.6|93754.6|93781.2|93756.2|93750.6|93725.6|60
1644850650000|2022-02-14 14:57:30|93779.5|93754.5|93777.6|93752.6|93782.3|93757.3|93774.3|93749.3|56
1644850660000|2022-02-14 14:57:40|93777.3|93752.3|93776.6|93751.6|93780.4|93755.4|93776.6|93751.6|49
1644850670000|2022-02-14 14:57:50|93776.7|93751.7|93742.9|93717.9|93777.8|93752.8|93740.5|93715.5|65
1644850680000|2022-02-14 14:58:00|93744.2|93719.2|93748.2|93723.2|93753.2|93728.2|93744.2|93719.2|50
1644850690000|2022-02-14 14:58:10|93748.9|93723.9|93755.8|93730.8|93759.5|93734.5|93744.7|93719.7|70
1644850700000|2022-02-14 14:58:20|93757.2|93732.2|93751.2|93726.2|93760.2|93735.2|93748.7|93723.7|62
1644850710000|2022-02-14 14:58:30|93751.4|93726.4|93720.2|93695.2|93752.2|93727.2|93720.2|93695.2|55
1644850720000|2022-02-14 14:58:40|93718|93693|93725.5|93700.5|93727.6|93702.6|93712.7|93687.7|56
1644850730000|2022-02-14 14:58:50|93725.8|93700.8|93707.7|93682.7|93725.9|93700.9|93696.4|93671.4|65
1644850740000|2022-02-14 14:59:00|93706.6|93681.6|93689.6|93664.6|93708.6|93683.6|93673.8|93648.8|69
1644850750000|2022-02-14 14:59:10|93689.9|93664.9|93702.2|93677.2|93703.8|93678.8|93688.3|93663.3|64
1644850760000|2022-02-14 14:59:20|93702.1|93677.1|93679|93654|93708.1|93683.1|93677.3|93652.3|67
1644850770000|2022-02-14 14:59:30|93678.7|93653.7|93682|93657|93686.7|93661.7|93665|93640|72
1644850780000|2022-02-14 14:59:40|93681.7|93656.7|93645.5|93620.5|93682.6|93657.6|93644|93619|61
1644850790000|2022-02-14 14:59:50|93645.9|93620.9|93613.3|93588.3|93646.2|93621.2|93611.6|93586.6|65
1644850800000|2022-02-14 15:00:00|93613.1|93588.1|93636.7|93586.7|93636.7|93595.1|93597.4|93572.4|66
1644850810000|2022-02-14 15:00:10|93639|93589|93658.9|93633.9|93686.6|93661.6|93626.8|93588.2|74
1644850820000|2022-02-14 15:00:20|93670.2|93620.2|93631.5|93606.5|93670.2|93632.1|93630.2|93605.2|71
1644850830000|2022-02-14 15:00:30|93629.8|93604.8|93635.4|93610.4|93635.4|93610.4|93625.9|93600.9|64
1644850840000|2022-02-14 15:00:40|93635.6|93610.6|93636.1|93611.1|93651|93626|93632.2|93607.2|68
1644850850000|2022-02-14 15:00:50|93634.6|93609.6|93633.3|93608.3|93658.6|93621.2|93623.8|93598.8|73
1644850860000|2022-02-14 15:01:00|93633.5|93608.5|93652.1|93627.1|93654.2|93629.2|93621.8|93596.8|69
1644850870000|2022-02-14 15:01:10|93651.4|93626.4|93662.5|93637.5|93663.7|93638.7|93651.4|93626.4|68
1644850880000|2022-02-14 15:01:20|93662.9|93637.9|93667.8|93642.8|93671.3|93646.3|93662.9|93637.9|66
1644850890000|2022-02-14 15:01:30|93667.9|93642.9|93645.1|93620.1|93673.3|93648.3|93639.5|93614.5|60
1644850900000|2022-02-14 15:01:40|93646.6|93621.6|93663.4|93638.4|93664|93639|93632.4|93607.4|69
1644850910000|2022-02-14 15:01:50|93663.3|93638.3|93662|93637|93670.5|93645.5|93651.4|93626.4|69
1644850920000|2022-02-14 15:02:00|93662.2|93637.2|93671.4|93646.4|93673.9|93648.9|93662.1|93637.1|64
1644850930000|2022-02-14 15:02:10|93671.6|93646.6|93713.2|93688.2|93714.1|93689.1|93671.5|93646.5|75
1644850940000|2022-02-14 15:02:20|93713.6|93688.6|93726.7|93701.7|93729.3|93704.3|93706.6|93681.6|66
1644850950000|2022-02-14 15:02:30|93727.3|93702.3|93729.7|93704.7|93731.6|93706.6|93724.9|93699.9|60
1644850960000|2022-02-14 15:02:40|93729.6|93704.6|93727.5|93702.5|93735|93710|93727.5|93702.5|57
1644850970000|2022-02-14 15:02:50|93726.2|93701.2|93719.8|93694.8|93726.2|93701.2|93713.9|93688.9|57
1644850980000|2022-02-14 15:03:00|93720.1|93695.1|93714.4|93689.4|93723.1|93698.1|93710.7|93685.7|58
1644850990000|2022-02-14 15:03:10|93714.3|93689.3|93718.7|93693.7|93719.8|93694.8|93714.3|93689.3|59
1644851000000|2022-02-14 15:03:20|93718.6|93693.6|93724.1|93699.1|93724.2|93699.2|93718.5|93693.5|52
1644851010000|2022-02-14 15:03:30|93723.3|93698.3|93731|93706|93735.5|93710.5|93722.4|93697.4|61
1644851020000|2022-02-14 15:03:40|93730.8|93705.8|93732.5|93707.5|93733.4|93708.4|93730.1|93705.1|45
1644851030000|2022-02-14 15:03:50|93731.9|93706.9|93735.1|93710.1|93736.7|93711.7|93729.2|93704.2|59
1644851040000|2022-02-14 15:04:00|93735.3|93710.3|93726.9|93701.9|93739.1|93714.1|93725.8|93700.8|61
1644851050000|2022-02-14 15:04:10|93727.2|93702.2|93697.9|93672.9|93728.6|93703.6|93696.8|93671.8|64
1644851060000|2022-02-14 15:04:20|93697.8|93672.8|93695.4|93670.4|93711.6|93673.7|93691.9|93661.4|64
1644851070000|2022-02-14 15:04:30|93696.3|93671.3|93705.4|93680.4|93706.8|93681.8|93694.8|93669.8|60
1644851080000|2022-02-14 15:04:40|93705.8|93680.8|93716.7|93691.7|93717.1|93692.1|93705|93680|50
1644851090000|2022-02-14 15:04:50|93716.6|93691.6|93708.2|93683.2|93717.4|93692.4|93705.6|93680.6|59
1644851100000|2022-02-14 15:05:00|93708.1|93683.1|93669.3|93644.3|93708.1|93683.1|93654.5|93629.5|70
1644851110000|2022-02-14 15:05:10|93669|93644|93678.4|93653.4|93680.7|93655.7|93666.9|93641.9|66
1644851120000|2022-02-14 15:05:20|93678.6|93653.6|93676.4|93651.4|93680.5|93655.5|93674.6|93649.6|59
1644851130000|2022-02-14 15:05:30|93676.5|93651.5|93679.8|93654.8|93684.1|93659.1|93676.5|93651.5|63
1644851140000|2022-02-14 15:05:40|93679.5|93654.5|93677.3|93652.3|93698.8|93661|93673|93648|64
1644851150000|2022-02-14 15:05:50|93677.8|93652.8|93681|93656|93681.1|93656.1|93677.6|93652.6|46
1644851160000|2022-02-14 15:06:00|93682.2|93657.2|93685|93660|93685.4|93660.4|93681.2|93656.2|50
1644851170000|2022-02-14 15:06:10|93685.3|93660.3|93694.7|93669.7|93695.4|93670.4|93684.3|93659.3|45
1644851180000|2022-02-14 15:06:20|93695.8|93670.8|93683.2|93658.2|93696.6|93671.6|93676.9|93651.9|62
1644851190000|2022-02-14 15:06:30|93682.9|93657.9|93674.5|93649.5|93683.1|93658.1|93670.6|93645.6|62
1644851200000|2022-02-14 15:06:40|93674|93649|93650.3|93625.3|93674|93649|93641.6|93616.6|58
1644851210000|2022-02-14 15:06:50|93649.6|93624.6|93626.3|93601.3|93651.5|93626.5|93626|93601|61
1644851220000|2022-02-14 15:07:00|93626.5|93601.5|93627.2|93602.2|93627.2|93602.2|93617.1|93592.1|60
1644851230000|2022-02-14 15:07:10|93627.8|93602.8|93631.5|93606.5|93634.7|93609.7|93626.3|93601.3|66
1644851240000|2022-02-14 15:07:20|93631.6|93606.6|93618.1|93593.1|93633.2|93608.2|93617.9|93592.9|57
1644851250000|2022-02-14 15:07:30|93617.3|93592.3|93622.6|93597.6|93623|93598|93616.9|93591.9|59
1644851260000|2022-02-14 15:07:40|93622.8|93597.8|93626.5|93601.5|93630.5|93605.5|93622|93597|61
1644851270000|2022-02-14 15:07:50|93626.9|93601.9|93629.7|93604.7|93630.6|93605.6|93626.6|93601.6|53
1644851280000|2022-02-14 15:08:00|93629.4|93604.4|93628.7|93603.7|93633.1|93608.1|93628.7|93603.7|51
1644851290000|2022-02-14 15:08:10|93630.1|93605.1|93634|93609|93635|93610|93626.8|93601.8|54
1644851300000|2022-02-14 15:08:20|93632.4|93607.4|93631.3|93606.3|93633.8|93608.8|93629.8|93604.8|56
1644851310000|2022-02-14 15:08:30|93631.5|93606.5|93629.1|93604.1|93632.9|93607.9|93628.8|93603.8|51
1644851320000|2022-02-14 15:08:40|93629|93604|93629.5|93604.5|93630|93605|93628.3|93603.3|21
1644851330000|2022-02-14 15:08:50|93629.3|93604.3|93639.5|93614.5|93641.1|93616.1|93623.1|93598.1|53
1644851340000|2022-02-14 15:09:00|93639.7|93614.7|93665.6|93640.6|93666.5|93641.5|93639.7|93614.7|68
1644851350000|2022-02-14 15:09:10|93666|93641|93666.6|93641.6|93668.8|93643.8|93662.4|93637.4|54
1644851360000|2022-02-14 15:09:20|93666.8|93641.8|93673.7|93648.7|93673.7|93648.7|93664.7|93639.7|47
1644851370000|2022-02-14 15:09:30|93674.4|93649.4|93677.7|93652.7|93680.6|93655.6|93671.1|93646.1|60
1644851380000|2022-02-14 15:09:40|93677.9|93652.9|93680.4|93655.4|93682.9|93657.9|93677.5|93652.5|56
1644851390000|2022-02-14 15:09:50|93681.3|93656.3|93684.6|93659.6|93685.8|93660.8|93681|93656|53
1644851400000|2022-02-14 15:10:00|93685.4|93660.4|93677.7|93652.7|93688.8|93663.8|93674.4|93649.4|61
1644851410000|2022-02-14 15:10:10|93677.5|93652.5|93671.1|93646.1|93679|93654|93670.4|93645.4|62
1644851420000|2022-02-14 15:10:20|93671.4|93646.4|93656.1|93631.1|93671.5|93646.5|93654.4|93629.4|53
1644851430000|2022-02-14 15:10:30|93656.2|93631.2|93660.9|93635.9|93661.6|93636.6|93655.1|93630.1|49
1644851440000|2022-02-14 15:10:40|93660|93635|93659.6|93634.6|93660.6|93635.6|93658.8|93633.8|32
1644851450000|2022-02-14 15:10:50|93660|93635|93654.2|93629.2|93660|93635|93650|93625|53
1644851460000|2022-02-14 15:11:00|93654.1|93629.1|93654.2|93629.2|93655.6|93630.6|93653|93628|51
1644851470000|2022-02-14 15:11:10|93654.6|93629.6|93629|93604|93655|93630|93629|93604|44
1644851480000|2022-02-14 15:11:20|93627.1|93602.1|93637|93612|93637|93612|93621|93596|60
1644851490000|2022-02-14 15:11:30|93636.4|93611.4|93639.9|93614.9|93639.9|93614.9|93635.1|93610.1|60
1644851500000|2022-02-14 15:11:40|93639.6|93614.6|93640.4|93615.4|93642.7|93617.7|93639.6|93614.6|46
1644851510000|2022-02-14 15:11:50|93640.3|93615.3|93623.6|93598.6|93641|93616|93621.9|93596.9|51
1644851520000|2022-02-14 15:12:00|93623.8|93598.8|93627.8|93602.8|93628|93603|93622.1|93597.1|61
1644851530000|2022-02-14 15:12:10|93627.9|93602.9|93636.4|93611.4|93637.5|93612.5|93627.9|93602.9|57
1644851540000|2022-02-14 15:12:20|93637.3|93612.3|93639.7|93614.7|93643|93618|93630.5|93605.5|59
1644851550000|2022-02-14 15:12:30|93641|93616|93666.3|93641.3|93666.3|93641.3|93639.5|93614.5|63
1644851560000|2022-02-14 15:12:40|93665.3|93640.3|93664.5|93639.5|93667.3|93642.3|93664.2|93639.2|56
1644851570000|2022-02-14 15:12:50|93664.4|93639.4|93668|93643|93669.4|93644.4|93662.8|93637.8|57
1644851580000|2022-02-14 15:13:00|93668.2|93643.2|93695.7|93670.7|93695.7|93670.7|93668|93643|67
1644851590000|2022-02-14 15:13:10|93696.2|93671.2|93695.7|93670.7|93702.7|93677.7|93692.8|93667.8|61
1644851600000|2022-02-14 15:13:20|93696.7|93671.7|93704.2|93679.2|93704.4|93679.4|93694.3|93669.3|62
1644851610000|2022-02-14 15:13:30|93704.5|93679.5|93746.8|93721.8|93749.7|93724.7|93703.8|93676.2|64
1644851620000|2022-02-14 15:13:40|93747.2|93722.2|93744.4|93719.4|93748|93723|93741.9|93716.9|55
1644851630000|2022-02-14 15:13:50|93744.6|93719.6|93750.7|93725.7|93752.1|93727.1|93744.6|93719.6|56
1644851640000|2022-02-14 15:14:00|93750.4|93725.4|93747.2|93722.2|93751.8|93726.8|93743.1|93718.1|57
1644851650000|2022-02-14 15:14:10|93747.3|93722.3|93753.9|93728.9|93757.8|93732.8|93746.4|93721.4|55
1644851660000|2022-02-14 15:14:20|93753.3|93728.3|93728.8|93703.8|93753.3|93728.3|93728.8|93703.8|60
1644851670000|2022-02-14 15:14:30|93727.7|93702.7|93772.9|93747.9|93774.1|93749.1|93727.7|93702.7|70
1644851680000|2022-02-14 15:14:40|93773.7|93748.7|93794.8|93769.8|93795.3|93770.3|93772.9|93747.9|72
1644851690000|2022-02-14 15:14:50|93795.2|93770.2|93795.5|93770.5|93803.9|93778.9|93792.3|93767.3|62
1644851700000|2022-02-14 15:15:00|93796.2|93771.2|93767.6|93742.6|93801.8|93776.8|93766.8|93741.8|65
1644851710000|2022-02-14 15:15:10|93766|93741|93761.3|93736.3|93766|93741|93759.6|93734.6|60
1644851720000|2022-02-14 15:15:20|93761.5|93736.5|93789.1|93764.1|93791.6|93766.6|93761.5|93736.5|70
1644851730000|2022-02-14 15:15:30|93789.4|93764.4|93777.2|93752.2|93813.7|93779.8|93776.8|93751.8|65
1644851740000|2022-02-14 15:15:40|93777.5|93752.5|93807|93782|93807|93782|93764.8|93739.8|75
1644851750000|2022-02-14 15:15:50|93807.6|93782.6|93821.1|93796.1|93822.4|93797.4|93805.9|93780.9|70
1644851760000|2022-02-14 15:16:00|93821.2|93796.2|93826.7|93801.7|93835|93810|93821.2|93796.2|76
1644851770000|2022-02-14 15:16:10|93827.4|93802.4|93816.7|93791.7|93830.6|93805.6|93814.5|93789.5|67
1644851780000|2022-02-14 15:16:20|93816.4|93791.4|93818.8|93793.8|93828.1|93803.1|93815.5|93790.5|59
1644851790000|2022-02-14 15:16:30|93817.2|93792.2|93818.4|93793.4|93818.4|93793.4|93807.8|93782.8|61
1644851800000|2022-02-14 15:16:40|93818.3|93793.3|93837.8|93812.8|93837.9|93812.9|93815.6|93790.6|68
1644851810000|2022-02-14 15:16:50|93838.8|93813.8|93836.1|93811.1|93850.8|93815.6|93834.5|93800.8|57
1644851820000|2022-02-14 15:17:00|93836.2|93811.2|93853.7|93828.7|93856.3|93831.3|93835.8|93810.8|64
1644851830000|2022-02-14 15:17:10|93854.2|93829.2|93850.9|93825.9|93869.5|93844.5|93849.9|93824.9|67
1644851840000|2022-02-14 15:17:20|93851.9|93826.9|93843.2|93818.2|93858.3|93827.5|93840.4|93805.9|60
1644851850000|2022-02-14 15:17:30|93840.1|93815.1|93830.5|93805.5|93840.1|93815.1|93830.4|93805.4|60
1644851860000|2022-02-14 15:17:40|93833.9|93808.9|93845.4|93820.4|93845.5|93820.5|93823.4|93798.4|70
1644851870000|2022-02-14 15:17:50|93845.5|93820.5|93841.6|93816.6|93846.2|93821.2|93837.5|93812.5|54
1644851880000|2022-02-14 15:18:00|93841.9|93816.9|93845.3|93820.3|93845.7|93820.7|93838|93813|57
1644851890000|2022-02-14 15:18:10|93845.1|93820.1|93865.9|93840.9|93866.6|93841.6|93838.7|93813.7|67
1644851900000|2022-02-14 15:18:20|93865.8|93840.8|93848.3|93823.3|93867.8|93842.8|93847.7|93822.7|59
1644851910000|2022-02-14 15:18:30|93847.6|93822.6|93862|93837|93866.2|93841.2|93842.4|93817.4|58
1644851920000|2022-02-14 15:18:40|93862.2|93837.2|93852.4|93827.4|93864.5|93839.5|93848|93823|63
1644851930000|2022-02-14 15:18:50|93851.9|93826.9|93830.8|93805.8|93852.5|93827.5|93829.3|93804.3|63
1644851940000|2022-02-14 15:19:00|93831.3|93806.3|93843.7|93818.7|93848.5|93823.5|93828.8|93803.8|72
1644851950000|2022-02-14 15:19:10|93844|93819|93825.5|93800.5|93844|93819|93822.4|93797.4|65
1644851960000|2022-02-14 15:19:20|93826.2|93801.2|93839.1|93814.1|93839.3|93814.3|93826.2|93801.2|70
1644851970000|2022-02-14 15:19:30|93839.5|93814.5|93847.1|93822.1|93847.4|93822.4|93839|93814|59
1644851980000|2022-02-14 15:19:40|93847|93822|93848.7|93823.7|93849.4|93824.4|93842.3|93817.3|52
1644851990000|2022-02-14 15:19:50|93848.8|93823.8|93855|93830|93855|93830|93843.9|93818.9|51
1644852000000|2022-02-14 15:20:00|93859|93834|93865.6|93840.6|93866.3|93841.3|93858.1|93833.1|60
1644852010000|2022-02-14 15:20:10|93867.4|93842.4|93869|93844|93869.1|93844.1|93865.5|93840.5|49
1644852020000|2022-02-14 15:20:20|93869.2|93844.2|93849.2|93824.2|93870|93845|93845.4|93820.4|62
1644852030000|2022-02-14 15:20:30|93848.6|93823.6|93835.1|93810.1|93850.8|93825.8|93833.8|93800.6|59
1644852040000|2022-02-14 15:20:40|93835|93810|93848.1|93823.1|93848.4|93823.4|93823.8|93779.3|66
1644852050000|2022-02-14 15:20:50|93847.7|93822.7|93851.9|93826.9|93853.6|93828.6|93847.4|93822.4|46
1644852060000|2022-02-14 15:21:00|93851.8|93826.8|93884.8|93859.8|93885.1|93860.1|93851.8|93826.8|62
1644852070000|2022-02-14 15:21:10|93886.2|93861.2|93868.7|93843.7|93886.4|93861.2|93868.7|93836.4|56
1644852080000|2022-02-14 15:21:20|93866.9|93841.9|93859.2|93834.2|93866.9|93841.9|93857.7|93832.7|61
1644852090000|2022-02-14 15:21:30|93859.1|93834.1|93896.7|93871.7|93897.2|93872.2|93858.9|93833.9|62
1644852100000|2022-02-14 15:21:40|93896.8|93871.8|93885.1|93860.1|93899.2|93874.2|93883.2|93858.2|74
1644852110000|2022-02-14 15:21:50|93884.5|93859.5|93870.1|93845.1|93885.4|93860.4|93865.1|93840.1|69
1644852120000|2022-02-14 15:22:00|93870.4|93845.4|93880.4|93855.4|93882|93857|93864.7|93839.7|63
1644852130000|2022-02-14 15:22:10|93880.7|93855.7|93891.8|93866.8|93892.7|93867.7|93880.7|93855.7|63
1644852140000|2022-02-14 15:22:20|93890.5|93865.5|93888.6|93863.6|93892.9|93867.9|93887.5|93862.5|55
1644852150000|2022-02-14 15:22:30|93888.1|93863.1|93896.6|93871.6|93897.7|93872.7|93887.7|93862.7|44
1644852160000|2022-02-14 15:22:40|93893.1|93868.1|93877.9|93852.9|93897.2|93872.2|93877.9|93843.9|64
1644852170000|2022-02-14 15:22:50|93878.5|93853.5|93897|93872|93899.5|93874.5|93874.9|93849.9|60
1644852180000|2022-02-14 15:23:00|93897.7|93872.7|93871.8|93846.8|93898.2|93873.2|93871.8|93846.8|70
1644852190000|2022-02-14 15:23:10|93872.8|93847.8|93841.2|93816.2|93881.1|93847.8|93841.2|93816.2|70
1644852200000|2022-02-14 15:23:20|93841.7|93816.7|93842.5|93817.5|93843.3|93818.3|93816.1|93778.1|72
1644852210000|2022-02-14 15:23:30|93842.7|93817.7|93841.4|93816.4|93846|93821|93835.9|93810.9|70
1644852220000|2022-02-14 15:23:40|93841|93816|93821.5|93796.5|93841.7|93816.7|93817.7|93792.7|69
1644852230000|2022-02-14 15:23:50|93821.3|93796.3|93858.8|93833.8|93859.9|93834.9|93821.3|93796.3|68
1644852240000|2022-02-14 15:24:00|93858.7|93833.7|93852.6|93827.6|93863.4|93838.4|93851.7|93826.7|68
1644852250000|2022-02-14 15:24:10|93852.4|93827.4|93859.1|93834.1|93859.1|93834.1|93852.4|93827.4|57
1644852260000|2022-02-14 15:24:20|93859.8|93834.8|93859.3|93834.3|93867.8|93842.8|93857.9|93832.9|51
1644852270000|2022-02-14 15:24:30|93859.7|93834.7|93855.7|93830.7|93859.7|93834.7|93853|93828|47
1644852280000|2022-02-14 15:24:40|93855.9|93830.9|93852.1|93827.1|93859.7|93834.7|93848|93823|65
1644852290000|2022-02-14 15:24:50|93851.9|93826.9|93843|93818|93860|93828.1|93842.5|93805.5|57
1644852300000|2022-02-14 15:25:00|93843.6|93818.6|93857.3|93832.3|93862.7|93837.7|93843.6|93818.6|63
1644852310000|2022-02-14 15:25:10|93857.5|93832.5|93863.3|93838.3|93866|93841|93856.6|93831.6|56
1644852320000|2022-02-14 15:25:20|93863.4|93838.4|93842.9|93817.9|93872|93847|93842.9|93817.9|66
1644852330000|2022-02-14 15:25:30|93843.6|93818.6|93846.2|93821.2|93847.2|93822.2|93842.7|93817.7|50
1644852340000|2022-02-14 15:25:40|93846.6|93821.6|93848.1|93823.1|93848.6|93823.6|93844.1|93819.1|61
1644852350000|2022-02-14 15:25:50|93847.9|93822.9|93845.5|93820.5|93847.9|93822.9|93841.4|93816.4|65
1644852360000|2022-02-14 15:26:00|93846|93821|93859.3|93834.3|93859.3|93834.3|93843.7|93818.7|69
1644852370000|2022-02-14 15:26:10|93859|93834|93895.2|93870.2|93895.2|93870.2|93859|93834|72
1644852380000|2022-02-14 15:26:20|93894.8|93869.8|93872.2|93847.2|93896.6|93871.6|93869.7|93844.7|63
1644852390000|2022-02-14 15:26:30|93871.7|93846.7|93872.1|93847.1|93875.3|93850.3|93865.8|93840.8|65
1644852400000|2022-02-14 15:26:40|93873.3|93848.3|93882.8|93857.8|93889.3|93864.3|93873.3|93848.3|68
1644852410000|2022-02-14 15:26:50|93882.5|93857.5|93891.9|93866.9|93891.9|93866.9|93879.7|93854.7|56
1644852420000|2022-02-14 15:27:00|93892.3|93867.3|93896.3|93871.3|93897.9|93872.9|93891.4|93866.4|56
1644852430000|2022-02-14 15:27:10|93896.4|93871.4|93908|93883|93908|93883|93885|93860|66
1644852440000|2022-02-14 15:27:20|93914.6|93889.6|93923.8|93898.8|93926.3|93901.3|93914.6|93889.6|60
1644852450000|2022-02-14 15:27:30|93924|93899|93920.7|93895.7|93924.9|93899.9|93907.5|93882.5|66
1644852460000|2022-02-14 15:27:40|93921.8|93896.8|93913.9|93888.9|93923.7|93898.7|93913.9|93888.9|56
1644852470000|2022-02-14 15:27:50|93909.2|93884.2|93880.6|93855.6|93913.2|93885.7|93879.3|93854.3|72
1644852480000|2022-02-14 15:28:00|93879.5|93854.5|93890.3|93865.3|93904.9|93879.9|93859.8|93834.8|75
1644852490000|2022-02-14 15:28:10|93888|93863|93891.4|93866.4|93894.5|93869.5|93886.3|93861.3|72
1644852500000|2022-02-14 15:28:20|93889|93864|93896|93871|93899|93874|93871.8|93846.8|70
1644852510000|2022-02-14 15:28:30|93895.4|93870.4|93897.5|93872.5|93897.5|93872.5|93889.1|93864.1|63
1644852520000|2022-02-14 15:28:40|93897.6|93872.6|93875.7|93850.7|93899.9|93874.9|93868.6|93843.6|69
1644852530000|2022-02-14 15:28:50|93875.5|93850.5|93893.8|93868.8|93898.8|93873.8|93875.5|93850.5|63
1644852540000|2022-02-14 15:29:00|93896.4|93871.4|93869.1|93844.1|93897.7|93872.7|93868.3|93843.3|66
1644852550000|2022-02-14 15:29:10|93868.3|93843.3|93877.3|93852.3|93877.3|93852.3|93848.9|93823.9|70
1644852560000|2022-02-14 15:29:20|93878.2|93853.2|93881.4|93856.4|93884.5|93859.5|93874.6|93849.6|70
1644852570000|2022-02-14 15:29:30|93882.3|93857.3|93873|93848|93888|93863|93871.8|93846.8|59
1644852580000|2022-02-14 15:29:40|93873.2|93848.2|93869.9|93844.9|93873.5|93848.5|93867.5|93842.5|56
1644852590000|2022-02-14 15:29:50|93870.2|93845.2|93871.7|93846.7|93873.2|93848.2|93867.7|93842.7|52
1644852600000|2022-02-14 15:30:00|93871.2|93846.2|93849.5|93824.5|93871.2|93846.2|93846.5|93821.5|72
1644852610000|2022-02-14 15:30:10|93849|93824|93871.8|93846.8|93872.3|93847.3|93848.3|93823.3|66
1644852620000|2022-02-14 15:30:20|93871.3|93846.3|93867.1|93842.1|93881.7|93856.7|93867.1|93842.1|64
1644852630000|2022-02-14 15:30:30|93866.3|93841.3|93861.7|93836.7|93866.3|93841.3|93850.2|93825.2|69
1644852640000|2022-02-14 15:30:40|93861.6|93836.6|93866.2|93841.2|93867.5|93842.5|93860|93835|54
1644852650000|2022-02-14 15:30:50|93866.4|93841.4|93874|93849|93874|93849|93861.7|93836.7|66
1644852660000|2022-02-14 15:31:00|93872.3|93847.3|93893.3|93868.3|93893.3|93868.3|93872.3|93847.3|76
1644852670000|2022-02-14 15:31:10|93893|93868|93899.7|93874.7|93900|93875|93892.1|93867.1|59
1644852680000|2022-02-14 15:31:20|93899.8|93874.8|93915.1|93890.1|93915.5|93890.5|93897.3|93872.3|71
1644852690000|2022-02-14 15:31:30|93914.1|93889.1|93921.3|93896.3|93932.5|93907.5|93911.5|93886.5|67
1644852700000|2022-02-14 15:31:40|93920.6|93895.6|93908.1|93883.1|93924.3|93899.3|93908.1|93883.1|49
1644852710000|2022-02-14 15:31:50|93908.5|93883.5|93914|93889|93914.5|93889.5|93908.5|93883.5|54
1644852720000|2022-02-14 15:32:00|93914.3|93889.3|93915.4|93890.4|93916.2|93891.2|93913.7|93888.7|54
1644852730000|2022-02-14 15:32:10|93916.5|93891.5|93916.9|93891.9|93918.1|93893.1|93915.5|93890.5|33
1644852740000|2022-02-14 15:32:20|93914.4|93889.4|93901.1|93876.1|93914.4|93889.4|93900.9|93875.9|53
1644852750000|2022-02-14 15:32:30|93901.3|93876.3|93897.7|93872.7|93901.3|93876.3|93889.7|93864.7|71
1644852760000|2022-02-14 15:32:40|93897.8|93872.8|93908.5|93883.5|93909.1|93884.1|93897.6|93872.6|59
1644852770000|2022-02-14 15:32:50|93908.9|93883.9|93912.1|93887.1|93915|93890|93908.6|93883.6|59
1644852780000|2022-02-14 15:33:00|93914.5|93889.5|93910.3|93885.3|93915.2|93890.2|93909.5|93884.5|62
1644852790000|2022-02-14 15:33:10|93910.1|93885.1|93909.2|93884.2|93914|93889|93907.3|93882.3|58
1644852800000|2022-02-14 15:33:20|93907.4|93882.4|93909.2|93884.2|93913|93888|93906.9|93881.9|63
1644852810000|2022-02-14 15:33:30|93909.4|93884.4|93907|93882|93910.7|93885.7|93905.4|93880.4|65
1644852820000|2022-02-14 15:33:40|93906.8|93881.8|93901.9|93876.9|93908.2|93883.2|93901.3|93876.3|49
1644852830000|2022-02-14 15:33:50|93901.1|93876.1|93885.6|93860.6|93905.1|93880.1|93885|93860|59
1644852840000|2022-02-14 15:34:00|93886.1|93861.1|93882.4|93857.4|93887.2|93862.2|93877.5|93852.5|69
1644852850000|2022-02-14 15:34:10|93881.3|93856.3|93887.1|93862.1|93889.4|93864.4|93880.2|93855.2|60
1644852860000|2022-02-14 15:34:20|93888|93863|93882.8|93857.8|93888.5|93863.5|93882|93857|58
1644852870000|2022-02-14 15:34:30|93882.2|93857.2|93900.5|93875.5|93900.5|93875.5|93880.8|93855.8|61
1644852880000|2022-02-14 15:34:40|93902|93877|93899.9|93874.9|93904.4|93879.4|93897.4|93872.4|58
1644852890000|2022-02-14 15:34:50|93900.1|93875.1|93902.8|93877.8|93906.9|93881.9|93897.6|93872.6|66
1644852900000|2022-02-14 15:35:00|93903.1|93878.1|93916.1|93891.1|93932.8|93907.8|93903.1|93878.1|75
1644852910000|2022-02-14 15:35:10|93915.9|93890.9|93909.8|93884.8|93918|93893|93900.9|93875.9|69
1644852920000|2022-02-14 15:35:20|93909.5|93884.5|93917.5|93892.5|93925.6|93900.6|93909.5|93884.5|69
1644852930000|2022-02-14 15:35:30|93915.7|93890.7|93937.3|93912.3|93937.9|93912.9|93914.1|93889.1|66
1644852940000|2022-02-14 15:35:40|93937.2|93912.2|93918.3|93893.3|93939.6|93914.6|93909.6|93872.6|72
1644852950000|2022-02-14 15:35:50|93918|93893|93909.1|93884.1|93918.4|93893.4|93908.6|93883.6|64
1644852960000|2022-02-14 15:36:00|93907.1|93882.1|93917.3|93892.3|93919.6|93894.6|93902|93877|72
1644852970000|2022-02-14 15:36:10|93917.1|93892.1|93910.1|93885.1|93917.1|93892.1|93907.8|93882.8|50
1644852980000|2022-02-14 15:36:20|93910.2|93885.2|93883.5|93858.5|93910.6|93885.6|93882.2|93857.2|68
1644852990000|2022-02-14 15:36:30|93883.6|93858.6|93888.1|93863.1|93892|93867|93879.7|93854.7|73
1644853000000|2022-02-14 15:36:40|93887.7|93862.7|93869.2|93844.2|93889|93864|93868.3|93843.3|67
1644853010000|2022-02-14 15:36:50|93870.2|93845.2|93877.9|93852.9|93879.1|93854.1|93869.3|93844.3|58
1644853020000|2022-02-14 15:37:00|93878.2|93853.2|93879|93854|93880.6|93855.6|93875.5|93850.5|56
1644853030000|2022-02-14 15:37:10|93878.7|93853.7|93872.8|93847.8|93878.7|93853.7|93870.5|93845.5|45
1644853040000|2022-02-14 15:37:20|93873.4|93848.4|93879|93854|93886.8|93861.8|93873.4|93848.4|63
1644853050000|2022-02-14 15:37:30|93879.4|93854.4|93870.5|93845.5|93880.4|93855.4|93866.3|93841.3|64
1644853060000|2022-02-14 15:37:40|93871.2|93846.2|93873.5|93848.5|93874.1|93849.1|93871|93846|52
1644853070000|2022-02-14 15:37:50|93873.7|93848.7|93872.2|93847.2|93879|93854|93871.1|93846.1|56
1644853080000|2022-02-14 15:38:00|93872.5|93847.5|93907.6|93882.6|93907.7|93882.7|93872.3|93847.3|62
1644853090000|2022-02-14 15:38:10|93908.9|93883.9|93909.4|93884.4|93911.4|93886.4|93907.4|93882.4|63
1644853100000|2022-02-14 15:38:20|93909.3|93884.3|93873.3|93848.3|93909.3|93884.3|93869.5|93844.5|64
1644853110000|2022-02-14 15:38:30|93872.1|93847.1|93897.3|93872.3|93899.2|93874.2|93867.4|93842.4|58
1644853120000|2022-02-14 15:38:40|93897.5|93872.5|93906.1|93881.1|93907.6|93882.6|93894.8|93869.8|52
1644853130000|2022-02-14 15:38:50|93905.3|93880.3|93896.1|93871.1|93907.3|93882.3|93893.9|93868.9|58
1644853140000|2022-02-14 15:39:00|93896.2|93871.2|93893.4|93868.4|93902.1|93877.1|93893.4|93868.4|65
1644853150000|2022-02-14 15:39:10|93895.5|93870.5|93899.6|93874.6|93900.7|93875.7|93894|93869|48
1644853160000|2022-02-14 15:39:20|93899.7|93874.7|93898.6|93873.6|93899.9|93874.9|93896.2|93871.2|47
1644853170000|2022-02-14 15:39:30|93897.9|93872.9|93909.5|93884.5|93917.3|93892.3|93897.9|93872.9|65
1644853180000|2022-02-14 15:39:40|93909.2|93884.2|93905.9|93880.9|93914.7|93889.7|93904.3|93879.3|57
1644853190000|2022-02-14 15:39:50|93905.4|93880.4|93898.1|93873.1|93907.7|93882.7|93896.2|93871.2|55
1644853200000|2022-02-14 15:40:00|93898.8|93873.8|93900.4|93875.4|93901.1|93876.1|93895.4|93870.4|55
1644853210000|2022-02-14 15:40:10|93900.5|93875.5|93897.5|93872.5|93902.5|93877.5|93896.4|93871.4|53
1644853220000|2022-02-14 15:40:20|93896|93871|93888.4|93863.4|93896|93871|93888.4|93863.4|43
1644853230000|2022-02-14 15:40:30|93888.1|93863.1|93892.7|93867.7|93896|93871|93887|93862|53
1644853240000|2022-02-14 15:40:40|93892.8|93867.8|93904.5|93879.5|93905.6|93880.6|93892.4|93867.4|56
1644853250000|2022-02-14 15:40:50|93905.1|93880.1|93907.5|93882.5|93916.3|93891.3|93905.1|93880.1|63
1644853260000|2022-02-14 15:41:00|93907.2|93882.2|93907.5|93882.5|93909.2|93884.2|93906.4|93881.4|42
1644853270000|2022-02-14 15:41:10|93907.4|93882.4|93908.4|93883.4|93911.3|93886.3|93907.4|93882.4|43
1644853280000|2022-02-14 15:41:20|93908.5|93883.5|93892.6|93867.6|93909.5|93884.5|93891.6|93866.6|56
1644853290000|2022-02-14 15:41:30|93890.9|93865.9|93877.9|93852.9|93890.9|93865.9|93877.2|93852.2|62
1644853300000|2022-02-14 15:41:40|93878|93853|93874.1|93849.1|93879|93854|93873.2|93848.2|36
1644853310000|2022-02-14 15:41:50|93873.8|93848.8|93889.9|93864.9|93891|93866|93867.6|93842.6|65
1644853320000|2022-02-14 15:42:00|93890.8|93865.8|93895.5|93870.5|93897.1|93872.1|93889.7|93864.7|66
1644853330000|2022-02-14 15:42:10|93895.6|93870.6|93897.2|93872.2|93903|93878|93893.7|93868.7|60
1644853340000|2022-02-14 15:42:20|93896.8|93871.8|93908.3|93883.3|93909.7|93884.7|93895.3|93870.3|67
1644853350000|2022-02-14 15:42:30|93908|93883|93904.9|93879.9|93910.6|93885.6|93902.5|93877.5|64
1644853360000|2022-02-14 15:42:40|93905.2|93880.2|93900.7|93875.7|93905.8|93880.8|93896.8|93871.8|51
1644853370000|2022-02-14 15:42:50|93901.2|93876.2|93892.1|93867.1|93901.3|93876.3|93891.7|93866.7|56
1644853380000|2022-02-14 15:43:00|93891.6|93866.6|93885.6|93860.6|93897|93872|93882.3|93857.3|66
1644853390000|2022-02-14 15:43:10|93884|93859|93880.4|93855.4|93887.4|93862.4|93878.2|93853.2|64
1644853400000|2022-02-14 15:43:20|93879.2|93854.2|93885.4|93860.4|93886.7|93861.7|93878.4|93853.4|62
1644853410000|2022-02-14 15:43:30|93884.9|93859.9|93886.7|93861.7|93886.7|93861.7|93882.1|93857.1|58
1644853420000|2022-02-14 15:43:40|93885|93860|93889.1|93864.1|93891|93866|93884.3|93859.3|50
1644853430000|2022-02-14 15:43:50|93889.2|93864.2|93889.5|93864.5|93891.6|93866.6|93889.2|93864.2|45
1644853440000|2022-02-14 15:44:00|93889.8|93864.8|93890.7|93865.7|93891.2|93866.2|93889.5|93864.5|36
1644853450000|2022-02-14 15:44:10|93891.6|93866.6|93890|93865|93895.1|93870.1|93887.8|93862.8|71
1644853460000|2022-02-14 15:44:20|93890.1|93865.1|93891|93866|93895.3|93870.3|93890.1|93865.1|60
1644853470000|2022-02-14 15:44:30|93891.3|93866.3|93925.6|93900.6|93925.6|93900.6|93890.8|93865.8|43
1644853480000|2022-02-14 15:44:40|93924.8|93899.8|93952.6|93927.6|93958.3|93933.3|93924.8|93899.8|65
1644853490000|2022-02-14 15:44:50|93951.8|93926.8|93958.2|93933.2|93958.8|93933.8|93945.8|93920.8|74
1644853500000|2022-02-14 15:45:00|93958.7|93933.7|93999.9|93974.9|94002.2|93977.2|93958.7|93933.7|78
1644853510000|2022-02-14 15:45:10|94000.3|93975.3|93986|93961|94008|93983|93984|93959|63
1644853520000|2022-02-14 15:45:20|93986.5|93961.5|93990|93965|93995|93970|93978.6|93953.6|66
1644853530000|2022-02-14 15:45:30|93990.3|93965.3|93990.5|93965.5|93999.1|93974.1|93986.4|93961.4|71
1644853540000|2022-02-14 15:45:40|93990.6|93965.6|93995.9|93970.9|94000.2|93975.2|93990.6|93965.6|65
1644853550000|2022-02-14 15:45:50|93995.5|93970.5|93974.7|93949.7|93995.6|93970.6|93971.5|93946.5|74
1644853560000|2022-02-14 15:46:00|93976.9|93951.9|93982.3|93957.3|93984.3|93959.3|93975.5|93950.5|69
1644853570000|2022-02-14 15:46:10|93981.6|93956.6|93977|93952|93985.2|93960.2|93972.4|93947.4|57
1644853580000|2022-02-14 15:46:20|93972.3|93947.3|93971.4|93946.4|93972.3|93947.3|93959.4|93934.4|65
1644853590000|2022-02-14 15:46:30|93968.9|93943.9|93969.8|93944.8|93971.6|93946.6|93968.4|93943.4|45
1644853600000|2022-02-14 15:46:40|93964.8|93939.8|93951.3|93926.3|93964.8|93939.8|93945.3|93920.3|74
1644853610000|2022-02-14 15:46:50|93951.5|93926.5|93952.5|93927.5|93961.2|93936.2|93950.8|93925.8|63
1644853620000|2022-02-14 15:47:00|93952.7|93927.7|93960.8|93935.8|93963.6|93938.6|93950.4|93925.4|60
1644853630000|2022-02-14 15:47:10|93960.7|93935.7|93973.3|93948.3|93973.3|93948.3|93957.3|93932.3|65
1644853640000|2022-02-14 15:47:20|93973.5|93948.5|93968|93943|93973.8|93948.8|93964.6|93939.6|57
1644853650000|2022-02-14 15:47:30|93968.1|93943.1|93972|93947|93973.4|93948.4|93966.5|93941.5|59
1644853660000|2022-02-14 15:47:40|93972.7|93947.7|93973.7|93948.7|93974.7|93949.7|93970.9|93945.9|57
1644853670000|2022-02-14 15:47:50|93973.8|93948.8|93966.1|93941.1|93974.1|93949.1|93964.2|93939.2|60
1644853680000|2022-02-14 15:48:00|93966.3|93941.3|93954.8|93929.8|93966.4|93941.4|93954.8|93929.8|51
1644853690000|2022-02-14 15:48:10|93954.6|93929.6|93960|93935|93961|93936|93953.6|93928.6|47
1644853700000|2022-02-14 15:48:20|93959.8|93934.8|93952.8|93927.8|93960.5|93935.5|93951.3|93926.3|52
1644853710000|2022-02-14 15:48:30|93952.7|93927.7|93941.4|93916.4|93952.8|93927.8|93941.4|93916.4|56
1644853720000|2022-02-14 15:48:40|93942.3|93917.3|93944.1|93919.1|93948.3|93923.3|93941.1|93916.1|64
1644853730000|2022-02-14 15:48:50|93944.3|93919.3|93944.8|93919.8|93947.3|93922.3|93937.1|93912.1|61
1644853740000|2022-02-14 15:49:00|93944.7|93919.7|93936|93911|93946.8|93921.8|93932|93907|64
1644853750000|2022-02-14 15:49:10|93939.1|93914.1|93954|93929|93955.3|93930.3|93936.1|93911.1|67
1644853760000|2022-02-14 15:49:20|93955.8|93930.8|93951.3|93926.3|93959.4|93934.4|93949.8|93924.8|46
1644853770000|2022-02-14 15:49:30|93952|93927|93954.8|93929.8|93956|93931|93950.4|93925.4|49
1644853780000|2022-02-14 15:49:40|93954.3|93929.3|93943.6|93918.6|93955.4|93930.4|93943.6|93918.6|55
1644853790000|2022-02-14 15:49:50|93943.9|93918.9|93933.5|93908.5|93946.1|93921.1|93933|93908|59
1644853800000|2022-02-14 15:50:00|93933.7|93908.7|93914.8|93889.8|93933.7|93908.7|93914.8|93889.8|65
1644853810000|2022-02-14 15:50:10|93914.3|93889.3|93880.4|93855.4|93915.4|93890.4|93876|93851|69
1644853820000|2022-02-14 15:50:20|93880.9|93855.9|93847.4|93822.4|93881.4|93856.4|93847.4|93822.4|74
1644853830000|2022-02-14 15:50:30|93847.8|93822.8|93878.7|93853.7|93878.9|93853.9|93844.8|93815.7|69
1644853840000|2022-02-14 15:50:40|93879.3|93854.3|93884.2|93859.2|93892.3|93863.6|93878.9|93842.3|69
1644853850000|2022-02-14 15:50:50|93884|93859|93871.2|93846.2|93885.5|93859.3|93867.9|93833.9|60
1644853860000|2022-02-14 15:51:00|93870.4|93845.4|93887.7|93862.7|93888.1|93863.1|93869.2|93844.2|64
1644853870000|2022-02-14 15:51:10|93887.5|93862.5|93871.9|93846.9|93888.4|93863.4|93869.2|93844.2|66
1644853880000|2022-02-14 15:51:20|93870.2|93845.2|93851.9|93826.9|93871.8|93846.8|93851.2|93826.2|66
1644853890000|2022-02-14 15:51:30|93852|93827|93852.9|93827.9|93868.6|93843.6|93849.8|93824.8|74
1644853900000|2022-02-14 15:51:40|93852.2|93827.2|93865.7|93840.7|93866.4|93841.4|93850.6|93825.6|66
1644853910000|2022-02-14 15:51:50|93866|93841|93881.6|93856.6|93883|93858|93866|93841|64
1644853920000|2022-02-14 15:52:00|93884.6|93859.6|93887|93862|93892.3|93867.3|93884.2|93859.2|63
1644853930000|2022-02-14 15:52:10|93888|93863|93905.5|93880.5|93905.5|93880.5|93884.6|93859.6|64
1644853940000|2022-02-14 15:52:20|93903.8|93878.8|93900.3|93875.3|93905.4|93880.4|93893.9|93868.9|58
1644853950000|2022-02-14 15:52:30|93899.2|93874.2|93896.7|93871.7|93904.3|93879.3|93895.5|93870.5|56
1644853960000|2022-02-14 15:52:40|93896.6|93871.6|93896.6|93871.6|93900.8|93875.8|93895.6|93870.6|59
1644853970000|2022-02-14 15:52:50|93895.9|93870.9|93903.6|93878.6|93903.6|93878.6|93892.9|93867.9|58
1644853980000|2022-02-14 15:53:00|93903.4|93878.4|93900.7|93875.7|93907|93882|93899.8|93874.8|57
1644853990000|2022-02-14 15:53:10|93900.9|93875.9|93889.8|93864.8|93901.4|93876.4|93889.8|93864.8|60
1644854000000|2022-02-14 15:53:20|93893.3|93868.3|93903.9|93878.9|93903.9|93878.9|93890.9|93865.9|66
1644854010000|2022-02-14 15:53:30|93907.3|93882.3|93897.6|93872.6|93912.5|93887.5|93897.5|93872.5|61
1644854020000|2022-02-14 15:53:40|93897.5|93872.5|93885.5|93860.5|93899.1|93874.1|93885.5|93860.5|65
1644854030000|2022-02-14 15:53:50|93886.8|93861.8|93888.5|93863.5|93891.1|93866.1|93885.5|93860.5|53
1644854040000|2022-02-14 15:54:00|93888.4|93863.4|93856.9|93831.9|93890.1|93865.1|93856.3|93831.3|67
1644854050000|2022-02-14 15:54:10|93857.4|93832.4|93864.1|93839.1|93864.9|93839.9|93854.2|93829.2|72
1644854060000|2022-02-14 15:54:20|93863.3|93838.3|93874.1|93849.1|93874.5|93849.5|93863.3|93838.3|61
1644854070000|2022-02-14 15:54:30|93874.3|93849.3|93874.3|93849.3|93874.6|93849.6|93872.6|93847.6|41
1644854080000|2022-02-14 15:54:40|93874|93849|93868.6|93843.6|93878.6|93853.6|93868.6|93843.6|52
1644854090000|2022-02-14 15:54:50|93866.9|93841.9|93876.6|93851.6|93883.1|93851.6|93851.7|93826.7|61
1644854100000|2022-02-14 15:55:00|93873.1|93848.1|93863.9|93838.9|93873.1|93848.1|93861.3|93836.3|68
1644854110000|2022-02-14 15:55:10|93861.5|93836.5|93831.2|93806.2|93864.3|93839.3|93831.2|93806.2|70
1644854120000|2022-02-14 15:55:20|93832.7|93807.7|93829.4|93804.4|93836.5|93811.5|93829.4|93804.4|64
1644854130000|2022-02-14 15:55:30|93830.7|93805.7|93819.2|93794.2|93837.7|93812.7|93818.7|93793.7|64
1644854140000|2022-02-14 15:55:40|93819.3|93794.3|93807.8|93782.8|93819.7|93794.7|93806.8|93781.8|67
1644854150000|2022-02-14 15:55:50|93810.2|93785.2|93807.4|93782.4|93812|93787|93805.8|93780.8|71
1644854160000|2022-02-14 15:56:00|93807.7|93782.7|93790.5|93765.5|93807.7|93782.7|93773|93748|76
1644854170000|2022-02-14 15:56:10|93789.9|93764.9|93796.2|93771.2|93799.3|93774.3|93789.9|93764.9|69
1644854180000|2022-02-14 15:56:20|93796.4|93771.4|93782|93757|93798|93773|93779.2|93754.2|71
1644854190000|2022-02-14 15:56:30|93782.3|93757.3|93797.7|93772.7|93797.7|93772.7|93781.5|93756.5|66
1644854200000|2022-02-14 15:56:40|93798.6|93773.6|93790.6|93765.6|93800.2|93775.2|93787.6|93762.6|62
1644854210000|2022-02-14 15:56:50|93792.7|93767.7|93789.4|93764.4|93793.6|93768.6|93785.6|93760.6|62
1644854220000|2022-02-14 15:57:00|93789.6|93764.6|93839.4|93814.4|93844.5|93819.5|93787.7|93762.7|75
1644854230000|2022-02-14 15:57:10|93841|93816|93842|93817|93846.9|93821.9|93841|93816|73
1644854240000|2022-02-14 15:57:20|93842.2|93817.2|93840.4|93815.4|93847.2|93822.2|93833.2|93808.2|72
1644854250000|2022-02-14 15:57:30|93840.9|93815.9|93818.8|93793.8|93840.9|93815.9|93818.5|93793.5|63
1644854260000|2022-02-14 15:57:40|93818.7|93793.7|93819.3|93794.3|93821.4|93796.4|93817.6|93792.6|68
1644854270000|2022-02-14 15:57:50|93818.4|93793.4|93814|93789|93823.9|93798.9|93813|93788|72
1644854280000|2022-02-14 15:58:00|93814.1|93789.1|93846.3|93821.3|93846.3|93821.3|93813.3|93788.3|64
1644854290000|2022-02-14 15:58:10|93847.3|93822.3|93857.3|93832.3|93857.3|93832.3|93846.5|93821.5|57
1644854300000|2022-02-14 15:58:20|93859.5|93834.5|93850.9|93825.9|93860.2|93835.2|93850|93825|67
1644854310000|2022-02-14 15:58:30|93852.2|93827.2|93845.6|93820.6|93852.2|93827.2|93842.6|93817.6|64
1644854320000|2022-02-14 15:58:40|93845.5|93820.5|93835.6|93810.6|93849.8|93824.8|93832.1|93807.1|70
1644854330000|2022-02-14 15:58:50|93836.5|93811.5|93814.2|93789.2|93838.5|93813.5|93814.2|93789.2|69
1644854340000|2022-02-14 15:59:00|93813.9|93788.9|93832.8|93807.8|93833.5|93808.5|93813.9|93788.9|70
1644854350000|2022-02-14 15:59:10|93835.3|93810.3|93841.5|93816.5|93844|93819|93834.6|93809.6|66
1644854360000|2022-02-14 15:59:20|93841.2|93816.2|93849.6|93824.6|93854|93829|93841.1|93816.1|66
1644854370000|2022-02-14 15:59:30|93850.5|93825.5|93849|93824|93855.8|93830.8|93849|93824|72
1644854380000|2022-02-14 15:59:40|93850.2|93825.2|93852.8|93827.8|93855.8|93830.8|93844.9|93819.9|69
1644854390000|2022-02-14 15:59:50|93852.2|93827.2|93868.9|93843.9|93872.9|93847.9|93851.3|93826.3|73
1644854400000|2022-02-14 16:00:00|93868.1|93843.1|93865.8|93840.8|93868.1|93843.1|93851.4|93826.4|76
1644854410000|2022-02-14 16:00:10|93866.5|93841.5|93830.2|93805.2|93866.5|93841.5|93828.5|93803.5|75
1644854420000|2022-02-14 16:00:20|93830|93805|93830.2|93805.2|93832.8|93807.8|93826.3|93801.3|72
1644854430000|2022-02-14 16:00:30|93828.8|93803.8|93828.9|93803.9|93839|93814|93826.9|93801.9|67
1644854440000|2022-02-14 16:00:40|93828.6|93803.6|93834.4|93809.4|93836.5|93811.5|93826.4|93801.4|67
1644854450000|2022-02-14 16:00:50|93834.6|93809.6|93835|93810|93838.5|93813.5|93831.6|93806.6|73
1644854460000|2022-02-14 16:01:00|93833.7|93808.7|93811.2|93786.2|93835.5|93810.5|93808.3|93783.3|75
1644854470000|2022-02-14 16:01:10|93811.3|93786.3|93824.3|93799.3|93826.9|93801.9|93806.3|93781.3|76
1644854480000|2022-02-14 16:01:20|93824.2|93799.2|93813.5|93788.5|93828.7|93802.5|93813.5|93778|70
1644854490000|2022-02-14 16:01:30|93813.8|93788.8|93794.6|93769.6|93813.8|93788.8|93794.4|93769.4|69
1644854500000|2022-02-14 16:01:40|93795.5|93770.5|93802.7|93777.7|93805.2|93780.2|93794.6|93769.6|70
1644854510000|2022-02-14 16:01:50|93803.1|93778.1|93804.1|93779.1|93804.1|93779.1|93800.2|93775.2|60
1644854520000|2022-02-14 16:02:00|93804.4|93779.4|93814.5|93789.5|93817.8|93792.8|93804.4|93779.4|75
1644854530000|2022-02-14 16:02:10|93815.1|93790.1|93819.9|93794.9|93825.2|93800.2|93813.8|93788.8|72
1644854540000|2022-02-14 16:02:20|93820.5|93795.5|93816.1|93791.1|93820.9|93795.9|93813.3|93788.3|65
1644854550000|2022-02-14 16:02:30|93816.8|93791.8|93808.3|93783.3|93818.9|93793.9|93805.5|93780.5|69
1644854560000|2022-02-14 16:02:40|93808.9|93783.9|93801.4|93776.4|93809.3|93784.3|93801|93776|52
1644854570000|2022-02-14 16:02:50|93801.3|93776.3|93790.9|93765.9|93802|93777|93785.2|93760.2|74
1644854580000|2022-02-14 16:03:00|93792.1|93767.1|93818|93793|93818|93793|93792.1|93767.1|68
1644854590000|2022-02-14 16:03:10|93820.7|93795.7|93796.5|93771.5|93820.7|93795.7|93787.6|93762.6|61
1644854600000|2022-02-14 16:03:20|93796.7|93771.7|93817.3|93792.3|93817.3|93792.3|93790|93765|70
1644854610000|2022-02-14 16:03:30|93819.2|93794.2|93828.2|93803.2|93833.4|93808.4|93818.6|93793.6|74
1644854620000|2022-02-14 16:03:40|93828.1|93803.1|93825.5|93800.5|93828.5|93803.5|93820.3|93795.3|67
1644854630000|2022-02-14 16:03:50|93825|93800|93814.4|93789.4|93825.1|93800.1|93814.4|93789.4|56
1644854640000|2022-02-14 16:04:00|93814.5|93789.5|93794.9|93769.9|93814.5|93789.5|93794.9|93769.9|73
1644854650000|2022-02-14 16:04:10|93794.7|93769.7|93790.5|93765.5|93795.1|93770.1|93787.6|93762.6|63
1644854660000|2022-02-14 16:04:20|93790|93765|93785.9|93760.9|93790|93765|93774.5|93737.6|69
1644854670000|2022-02-14 16:04:30|93785.5|93760.5|93783.6|93758.6|93787.2|93762.2|93777.8|93752.8|64
1644854680000|2022-02-14 16:04:40|93783.8|93758.8|93787.3|93762.3|93792.2|93767.2|93780.6|93755.6|67
1644854690000|2022-02-14 16:04:50|93786|93761|93777.9|93752.9|93788.2|93763.2|93776.9|93751.9|70
1644854700000|2022-02-14 16:05:00|93777.8|93752.8|93783.4|93758.4|93785.8|93760.8|93775.4|93750.4|60
1644854710000|2022-02-14 16:05:10|93783.3|93758.3|93767.1|93742.1|93792|93767|93766.8|93741.8|71
1644854720000|2022-02-14 16:05:20|93767.2|93742.2|93784.4|93759.4|93790.6|93765.6|93766.9|93741.9|69
1644854730000|2022-02-14 16:05:30|93783.6|93758.6|93807.4|93782.4|93809.4|93784.4|93777|93752|68
1644854740000|2022-02-14 16:05:40|93806.7|93781.7|93796.8|93771.8|93806.7|93781.7|93791.7|93766.7|67
1644854750000|2022-02-14 16:05:50|93796.7|93771.7|93809.9|93784.9|93810.7|93785.7|93796.2|93771.2|61
1644854760000|2022-02-14 16:06:00|93808.7|93783.7|93808.8|93783.8|93814.2|93789.2|93807.3|93782.3|56
1644854770000|2022-02-14 16:06:10|93809.3|93784.3|93816.8|93791.8|93818.6|93793.6|93802.6|93777.6|56
1644854780000|2022-02-14 16:06:20|93819.5|93794.5|93791|93766|93820.4|93795.4|93791|93766|62
1644854790000|2022-02-14 16:06:30|93790.9|93765.9|93791.5|93766.5|93796.9|93771.9|93790|93765|60
1644854800000|2022-02-14 16:06:40|93792.6|93767.6|93799.4|93774.4|93799.9|93774.9|93792.2|93767.2|55
1644854810000|2022-02-14 16:06:50|93799.8|93774.8|93798.8|93773.8|93802.8|93777.8|93795.9|93770.9|67
1644854820000|2022-02-14 16:07:00|93798.3|93773.3|93798.2|93773.2|93801.6|93776.6|93793.4|93768.4|62
1644854830000|2022-02-14 16:07:10|93799.6|93774.6|93787.4|93762.4|93799.7|93774.7|93783|93758|70
1644854840000|2022-02-14 16:07:20|93787.7|93762.7|93768.3|93743.3|93788.3|93763.3|93767.9|93742.9|65
1644854850000|2022-02-14 16:07:30|93769.1|93744.1|93766.1|93741.1|93769.1|93744.1|93762.2|93737.2|64
1644854860000|2022-02-14 16:07:40|93766.3|93741.3|93792|93767|93793|93768|93765.1|93740.1|67
1644854870000|2022-02-14 16:07:50|93791.7|93766.7|93791.5|93766.5|93794.4|93769.4|93779.2|93754.2|64
1644854880000|2022-02-14 16:08:00|93791.4|93766.4|93797.6|93772.6|93798.6|93773.6|93790.1|93765.1|64
1644854890000|2022-02-14 16:08:10|93798.3|93773.3|93789.4|93764.4|93800.8|93775.8|93789.3|93764.3|70
1644854900000|2022-02-14 16:08:20|93791.2|93766.2|93820.7|93795.7|93820.7|93795.7|93790.1|93765.1|66
1644854910000|2022-02-14 16:08:30|93823.1|93798.1|93831.8|93806.8|93843.7|93818.7|93821.3|93796.3|66
1644854920000|2022-02-14 16:08:40|93832.2|93807.2|93829.1|93804.1|93832.4|93807.4|93826.5|93801.5|57
1644854930000|2022-02-14 16:08:50|93828.5|93803.5|93823|93798|93830.3|93805.3|93822.7|93797.7|55
1644854940000|2022-02-14 16:09:00|93823.2|93798.2|93820.4|93795.4|93823.9|93798.9|93815.5|93790.5|59
1644854950000|2022-02-14 16:09:10|93819.5|93794.5|93819.2|93794.2|93824|93799|93816.7|93791.7|44
1644854960000|2022-02-14 16:09:20|93818.4|93793.4|93819.2|93794.2|93821.6|93796.6|93816.7|93791.7|59
1644854970000|2022-02-14 16:09:30|93817.8|93792.8|93817.9|93792.9|93819.8|93794.8|93814.7|93789.7|43
1644854980000|2022-02-14 16:09:40|93818.9|93793.9|93814|93789|93818.9|93793.9|93812.7|93787.7|55
1644854990000|2022-02-14 16:09:50|93814.8|93789.8|93817.1|93792.1|93819.6|93794.6|93813.6|93788.6|57
1644855000000|2022-02-14 16:10:00|93816.8|93791.8|93823.5|93798.5|93824.5|93799.5|93812.8|93787.8|65
1644855010000|2022-02-14 16:10:10|93823.2|93798.2|93824.8|93799.8|93827.5|93802.5|93823.2|93798.2|51
1644855020000|2022-02-14 16:10:20|93825.1|93800.1|93831|93806|93832.1|93807.1|93825.1|93800.1|46
1644855030000|2022-02-14 16:10:30|93830.7|93805.7|93829.3|93804.3|93832.6|93807.6|93827.5|93802.5|67
1644855040000|2022-02-14 16:10:40|93829.8|93804.8|93847.6|93822.6|93849.5|93824.5|93827.8|93802.8|63
1644855050000|2022-02-14 16:10:50|93848.1|93823.1|93852.9|93827.9|93856.2|93831.2|93848.1|93823.1|54
1644855060000|2022-02-14 16:11:00|93852.8|93827.8|93850.1|93825.1|93855.7|93830.7|93848.7|93823.7|49
1644855070000|2022-02-14 16:11:10|93850.5|93825.5|93860.3|93835.3|93860.9|93835.9|93850.1|93825.1|63
1644855080000|2022-02-14 16:11:20|93860.7|93835.7|93865.5|93840.5|93866.4|93841.4|93858.5|93833.5|53
1644855090000|2022-02-14 16:11:30|93865.4|93840.4|93851.4|93826.4|93865.8|93840.8|93850.5|93813|58
1644855100000|2022-02-14 16:11:40|93851.1|93826.1|93867.4|93842.4|93869.3|93844.3|93849.4|93824.4|55
1644855110000|2022-02-14 16:11:50|93867.1|93842.1|93870.3|93845.3|93877.2|93852.2|93867.1|93842.1|57
1644855120000|2022-02-14 16:12:00|93870.4|93845.4|93875.6|93850.6|93875.9|93850.9|93867.9|93842.9|58
1644855130000|2022-02-14 16:12:10|93872|93847|93875.1|93850.1|93877.3|93852.3|93868.4|93843.4|67
1644855140000|2022-02-14 16:12:20|93874|93849|93876.7|93851.7|93876.8|93851.8|93867.6|93842.6|72
1644855150000|2022-02-14 16:12:30|93876.9|93851.9|93883.9|93858.9|93885.1|93860.1|93876.9|93851.9|60
1644855160000|2022-02-14 16:12:40|93884.3|93859.3|93877.8|93852.8|93884.3|93859.3|93876.9|93851.9|48
1644855170000|2022-02-14 16:12:50|93877.5|93852.5|93876.4|93851.4|93878.1|93853.1|93875|93850|51
1644855180000|2022-02-14 16:13:00|93876|93851|93871.3|93846.3|93876.2|93851.2|93869.7|93844.7|53
1644855190000|2022-02-14 16:13:10|93870.7|93845.7|93869.6|93844.6|93873.2|93848.2|93868.3|93843.3|62
1644855200000|2022-02-14 16:13:20|93869.2|93844.2|93857.1|93832.1|93871.2|93846.2|93857.1|93832.1|71
1644855210000|2022-02-14 16:13:30|93856.4|93831.4|93856.6|93831.6|93867.9|93835.1|93851.9|93817.9|68
1644855220000|2022-02-14 16:13:40|93856.4|93831.4|93857.9|93832.9|93858.4|93833.4|93855.7|93830.7|37
1644855230000|2022-02-14 16:13:50|93858|93833|93854.6|93829.6|93863.1|93838.1|93854.6|93829.6|45
1644855240000|2022-02-14 16:14:00|93855.8|93830.8|93855.7|93830.7|93855.8|93830.8|93848.7|93823.7|53
1644855250000|2022-02-14 16:14:10|93856.1|93831.1|93864.9|93839.9|93866.2|93841.2|93853.2|93828.2|63
1644855260000|2022-02-14 16:14:20|93867.4|93842.4|93876.4|93851.4|93883|93858|93867.4|93830.1|57
1644855270000|2022-02-14 16:14:30|93876.6|93851.6|93883.6|93858.6|93883.7|93858.7|93874.6|93849.6|58
1644855280000|2022-02-14 16:14:40|93883.9|93858.9|93882.7|93857.7|93885.1|93860.1|93878.9|93853.9|54
1644855290000|2022-02-14 16:14:50|93882.4|93857.4|93879.1|93854.1|93882.4|93857.4|93878.1|93853.1|38
1644855300000|2022-02-14 16:15:00|93878.7|93853.7|93852.4|93827.4|93879.3|93854.3|93849.6|93824.6|54
1644855310000|2022-02-14 16:15:10|93852.6|93827.6|93862.8|93837.8|93862.8|93837.8|93849.6|93824.6|59
1644855320000|2022-02-14 16:15:20|93863.7|93838.7|93871.4|93846.4|93874.8|93849.8|93859.2|93834.2|54
1644855330000|2022-02-14 16:15:30|93872.1|93847.1|93868.8|93843.8|93876.2|93851.2|93868.3|93843.3|54
1644855340000|2022-02-14 16:15:40|93869.5|93844.5|93865.7|93840.7|93869.5|93844.5|93865.1|93840.1|36
1644855350000|2022-02-14 16:15:50|93865.5|93840.5|93868.5|93843.5|93874.9|93849.9|93865.5|93840.5|52
1644855360000|2022-02-14 16:16:00|93869.8|93844.8|93861.5|93836.5|93872.7|93847.7|93861.5|93836.5|48
1644855370000|2022-02-14 16:16:10|93862.2|93837.2|93864.4|93839.4|93868.7|93843.7|93862|93837|51
1644855380000|2022-02-14 16:16:20|93864.2|93839.2|93861.8|93836.8|93865.3|93840.3|93859.9|93834.9|54
1644855390000|2022-02-14 16:16:30|93862.3|93837.3|93863.1|93838.1|93864.8|93839.8|93853.8|93828.8|53
1644855400000|2022-02-14 16:16:40|93863.3|93838.3|93863.9|93838.9|93866.7|93841.7|93862|93837|49
1644855410000|2022-02-14 16:16:50|93863.5|93838.5|93864.2|93839.2|93872.2|93847.2|93862.7|93837.7|61
1644855420000|2022-02-14 16:17:00|93864.1|93839.1|93861.9|93836.9|93865.8|93840.8|93860.2|93835.2|55
1644855430000|2022-02-14 16:17:10|93862.2|93837.2|93866.6|93841.6|93868|93843|93856.3|93831.3|55
1644855440000|2022-02-14 16:17:20|93867|93842|93867.3|93842.3|93871.8|93846.8|93865.4|93840.4|60
1644855450000|2022-02-14 16:17:30|93866.9|93841.9|93865.6|93840.6|93868|93843|93865.2|93840.2|54
1644855460000|2022-02-14 16:17:40|93865.5|93840.5|93866.2|93841.2|93870.4|93845.4|93863|93838|49
1644855470000|2022-02-14 16:17:50|93867.7|93842.7|93873.3|93848.3|93873.3|93848.3|93866.1|93841.1|55
1644855480000|2022-02-14 16:18:00|93872.9|93847.9|93864.1|93839.1|93873.9|93848.9|93863.5|93838.5|45
1644855490000|2022-02-14 16:18:10|93864.5|93839.5|93861.5|93836.5|93865.2|93840.2|93859.3|93834.3|42
1644855500000|2022-02-14 16:18:20|93861.7|93836.7|93868.8|93843.8|93870.2|93845.2|93861.6|93836.6|64
1644855510000|2022-02-14 16:18:30|93869|93844|93871.2|93846.2|93871.6|93846.6|93866.2|93841.2|52
1644855520000|2022-02-14 16:18:40|93871.6|93846.6|93872.5|93847.5|93886.1|93850.2|93870.7|93832.7|56
1644855530000|2022-02-14 16:18:50|93873.8|93848.8|93905|93855|93905|93868.6|93872.9|93836.4|56
1644855540000|2022-02-14 16:19:00|93905.7|93855.7|93904.3|93854.3|93906.2|93856.2|93902.6|93852.6|54
1644855550000|2022-02-14 16:19:10|93904.5|93854.5|93904|93854|93905.6|93855.6|93901.3|93851.3|44
1644855560000|2022-02-14 16:19:20|93904.3|93854.3|93903.8|93853.8|93905.5|93855.5|93902.7|93852.7|24
1644855570000|2022-02-14 16:19:30|93903.9|93853.9|93902.1|93852.1|93905.9|93855.9|93900.3|93850.3|59
1644855580000|2022-02-14 16:19:40|93901.8|93851.8|93903.5|93853.5|93904.4|93854.4|93899.6|93849.6|52
1644855590000|2022-02-14 16:19:50|93903.2|93853.2|93891.8|93866.8|93906.7|93868.1|93890.6|93853.2|47
1644855600000|2022-02-14 16:20:00|93891.6|93866.6|93890.8|93865.8|93892.2|93867.2|93885.6|93860.6|59
1644855610000|2022-02-14 16:20:10|93890.5|93865.5|93894.3|93869.3|93895.4|93870.4|93890.5|93865.5|52
1644855620000|2022-02-14 16:20:20|93893.9|93868.9|93894.6|93869.6|93898.9|93873.9|93892.7|93867.7|49
1644855630000|2022-02-14 16:20:30|93894.9|93869.9|93895.5|93870.5|93896.3|93871.3|93894.3|93869.3|30
1644855640000|2022-02-14 16:20:40|93895.2|93870.2|93898|93873|93899.3|93874.3|93895|93870|34
1644855650000|2022-02-14 16:20:50|93897.6|93872.6|93895|93870|93897.6|93872.6|93893.5|93868.5|38
1644855660000|2022-02-14 16:21:00|93895.1|93870.1|93883.3|93858.3|93895.4|93870.4|93883.3|93858.3|50
1644855670000|2022-02-14 16:21:10|93883.2|93858.2|93880.2|93855.2|93885.3|93860.3|93880.2|93855.2|44
1644855680000|2022-02-14 16:21:20|93880.7|93855.7|93865.8|93840.8|93880.7|93855.7|93865.8|93840.8|60
1644855690000|2022-02-14 16:21:30|93865.6|93840.6|93859.8|93834.8|93879.3|93841.5|93857.1|93821.8|36
1644855700000|2022-02-14 16:21:40|93859.3|93834.3|93866.4|93841.4|93868.1|93843.1|93856.7|93831.7|45
1644855710000|2022-02-14 16:21:50|93866|93841|93857.9|93832.9|93872.3|93842.2|93857.9|93821.6|49
1644855720000|2022-02-14 16:22:00|93859|93834|93855.5|93830.5|93871.2|93836.5|93855.5|93821|48
1644855730000|2022-02-14 16:22:10|93855|93830|93864.8|93814.8|93866.8|93832|93853.2|93813.7|53
1644855740000|2022-02-14 16:22:20|93864.7|93814.7|93841.9|93816.9|93864.8|93823.5|93841.3|93804.5|45
1644855750000|2022-02-14 16:22:30|93842.2|93817.2|93861.1|93811.1|93861.5|93823.8|93842.2|93808.5|43
1644855760000|2022-02-14 16:22:40|93860.9|93810.9|93851.9|93826.9|93863|93827.9|93847.3|93810.7|41
1644855770000|2022-02-14 16:22:50|93851.5|93826.5|93851.1|93826.1|93852.4|93827.4|93849|93824|51
1644855780000|2022-02-14 16:23:00|93850.9|93825.9|93864.1|93814.1|93869.9|93826.1|93850.8|93812.3|56
1644855790000|2022-02-14 16:23:10|93863.7|93813.7|93843.2|93818.2|93865.6|93823.3|93843.2|93809.9|51
1644855800000|2022-02-14 16:23:20|93843.6|93818.6|93839.7|93814.7|93856.2|93819.2|93839.7|93801.8|35
1644855810000|2022-02-14 16:23:30|93839.9|93814.9|93840.6|93790.6|93847.8|93816.9|93827.3|93787.4|51
1644855820000|2022-02-14 16:23:40|93840.7|93790.7|93841.8|93791.8|93842.8|93792.8|93838.1|93788.1|53
1644855830000|2022-02-14 16:23:50|93841.5|93791.5|93829.8|93804.8|93842.9|93804.8|93825.4|93787.3|53
1644855840000|2022-02-14 16:24:00|93829.3|93804.3|93839.3|93789.3|93839.3|93804.3|93825.9|93785|59
1644855850000|2022-02-14 16:24:10|93839.2|93789.2|93839.2|93789.2|93841.5|93791.5|93837.6|93787.6|65
1644855860000|2022-02-14 16:24:20|93839.8|93789.8|93836.5|93786.5|93840.1|93790.1|93834.6|93784.6|46
1644855870000|2022-02-14 16:24:30|93836.6|93786.6|93835.2|93785.2|93836.6|93786.6|93834.4|93784.4|38
1644855880000|2022-02-14 16:24:40|93835.4|93785.4|93821.1|93796.1|93837.1|93799.2|93818.8|93784.9|50
1644855890000|2022-02-14 16:24:50|93821.4|93796.4|93821.3|93796.3|93822|93797|93820.5|93795.5|45
1644855900000|2022-02-14 16:25:00|93821.4|93796.4|93829|93804|93830.5|93805.5|93821.4|93796.4|65
1644855910000|2022-02-14 16:25:10|93829.4|93804.4|93823|93798|93829.6|93804.6|93820|93795|58
1644855920000|2022-02-14 16:25:20|93824.1|93799.1|93822.9|93797.9|93835.7|93801.5|93822.2|93785.7|49
1644855930000|2022-02-14 16:25:30|93823.1|93798.1|93828.1|93803.1|93828.9|93803.9|93819.6|93794.6|56
1644855940000|2022-02-14 16:25:40|93828.7|93803.7|93834.7|93809.7|93834.8|93809.8|93827|93802|48
1644855950000|2022-02-14 16:25:50|93835.4|93810.4|93836.4|93811.4|93838|93813|93834.4|93809.4|59
1644855960000|2022-02-14 16:26:00|93836.5|93811.5|93824.1|93799.1|93836.5|93811.5|93823.7|93798.7|50
1644855970000|2022-02-14 16:26:10|93824.6|93799.6|93827.3|93802.3|93828.7|93803.7|93822.5|93797.5|50
1644855980000|2022-02-14 16:26:20|93827.2|93802.2|93821.8|93796.8|93827.6|93802.6|93821|93796|38
1644855990000|2022-02-14 16:26:30|93822|93797|93826.3|93801.3|93827.7|93802.7|93821.2|93796.2|47
1644856000000|2022-02-14 16:26:40|93826.7|93801.7|93821.8|93796.8|93826.7|93801.7|93820|93795|37
1644856010000|2022-02-14 16:26:50|93821.5|93796.5|93818.7|93793.7|93822.2|93797.2|93818|93793|43
1644856020000|2022-02-14 16:27:00|93819.3|93794.3|93819.9|93794.9|93821.3|93796.3|93818.7|93793.7|37
1644856030000|2022-02-14 16:27:10|93819.8|93794.8|93819.5|93794.5|93820.3|93795.3|93819|93794|26
1644856040000|2022-02-14 16:27:20|93819.6|93794.6|93815.5|93790.5|93820.2|93795.2|93813.2|93788.2|40
1644856050000|2022-02-14 16:27:30|93815.3|93790.3|93810.9|93785.9|93816.2|93791.2|93809.6|93784.6|47
1644856060000|2022-02-14 16:27:40|93810.7|93785.7|93812.6|93787.6|93815|93790|93810.1|93785.1|41
1644856070000|2022-02-14 16:27:50|93812.7|93787.7|93815.4|93790.4|93816.6|93791.6|93812|93787|35
1644856080000|2022-02-14 16:28:00|93815.3|93790.3|93814.6|93789.6|93815.7|93790.7|93810.3|93785.3|39
1644856090000|2022-02-14 16:28:10|93814.7|93789.7|93810.3|93785.3|93814.7|93789.7|93808.9|93783.9|33
1644856100000|2022-02-14 16:28:20|93810.9|93785.9|93809.5|93784.5|93811.7|93786.7|93809.4|93784.4|33
1644856110000|2022-02-14 16:28:30|93808.5|93783.5|93806.8|93781.8|93809.1|93784.1|93803.8|93778.8|53
1644856120000|2022-02-14 16:28:40|93807.3|93782.3|93796.9|93771.9|93807.3|93782.3|93793.3|93768.3|60
1644856130000|2022-02-14 16:28:50|93798.9|93773.9|93802.9|93777.9|93805.1|93780.1|93798.9|93773.9|40
1644856140000|2022-02-14 16:29:00|93803|93778|93801.8|93776.8|93803|93778|93798.9|93773.9|54
1644856150000|2022-02-14 16:29:10|93802|93777|93796.7|93771.7|93802|93777|93794.7|93769.7|47
1644856160000|2022-02-14 16:29:20|93796.9|93771.9|93802.6|93777.6|93803.5|93778.5|93796.9|93771.9|51
1644856170000|2022-02-14 16:29:30|93803.1|93778.1|93805.5|93780.5|93808.6|93783.6|93802.4|93777.4|49
1644856180000|2022-02-14 16:29:40|93805.6|93780.6|93802|93777|93807.5|93782.5|93801.5|93776.5|50
1644856190000|2022-02-14 16:29:50|93802.2|93777.2|93798.9|93773.9|93803.8|93778.8|93796.9|93771.9|40
1644856200000|2022-02-14 16:30:00|93799.7|93774.7|93801.3|93776.3|93804.7|93779.7|93799.7|93774.7|58
1644856210000|2022-02-14 16:30:10|93802.3|93777.3|93801.1|93776.1|93803.1|93778.1|93798.4|93773.4|51
1644856220000|2022-02-14 16:30:20|93803.9|93778.9|93805.8|93780.8|93806.8|93781.8|93801.7|93776.7|55
1644856230000|2022-02-14 16:30:30|93805.4|93780.4|93806.9|93781.9|93810.5|93785.5|93805.2|93780.2|57
1644856240000|2022-02-14 16:30:40|93807.2|93782.2|93809.8|93784.8|93810|93785|93804.4|93779.4|52
1644856250000|2022-02-14 16:30:50|93809.5|93784.5|93809.3|93784.3|93810.5|93785.5|93804.7|93779.7|62
1644856260000|2022-02-14 16:31:00|93809.7|93784.7|93809|93784|93809.7|93784.7|93803.3|93778.3|51
1644856270000|2022-02-14 16:31:10|93809.2|93784.2|93806.2|93781.2|93811.5|93786.5|93806.2|93781.2|56
1644856280000|2022-02-14 16:31:20|93807|93782|93806.3|93781.3|93808.9|93783.9|93804|93779|53
1644856290000|2022-02-14 16:31:30|93805.8|93780.8|93812.8|93787.8|93816.7|93791.7|93805.7|93780.7|45
1644856300000|2022-02-14 16:31:40|93814.1|93789.1|93808.9|93783.9|93814.1|93789.1|93804.9|93779.9|44
1644856310000|2022-02-14 16:31:50|93808.4|93783.4|93809.7|93784.7|93809.7|93784.7|93806.7|93781.7|26
1644856320000|2022-02-14 16:32:00|93809.6|93784.6|93819.9|93769.9|93820.2|93789|93805.4|93769.6|50
1644856330000|2022-02-14 16:32:10|93820.4|93770.4|93819.8|93769.8|93821.1|93771.1|93818.5|93768.5|41
1644856340000|2022-02-14 16:32:20|93820|93770|93818.5|93768.5|93820.8|93770.8|93818.2|93768.2|29
1644856350000|2022-02-14 16:32:30|93819|93769|93820.8|93770.8|93820.8|93770.8|93817.8|93767.8|30
1644856360000|2022-02-14 16:32:40|93820.7|93770.7|93811.6|93786.6|93822.2|93787.6|93806.5|93770.6|53
1644856370000|2022-02-14 16:32:50|93811.7|93786.7|93811.1|93786.1|93814|93789|93808.6|93783.6|55
1644856380000|2022-02-14 16:33:00|93810.3|93785.3|93831.1|93806.1|93831.4|93806.4|93805.3|93780.3|61
1644856390000|2022-02-14 16:33:10|93830.6|93805.6|93823.7|93798.7|93843.2|93806.4|93822|93787.4|63
1644856400000|2022-02-14 16:33:20|93825.5|93800.5|93827.2|93802.2|93841.8|93803.3|93823.1|93790.4|58
1644856410000|2022-02-14 16:33:30|93827.6|93802.6|93831.5|93806.5|93831.9|93806.9|93825.5|93800.5|45
1644856420000|2022-02-14 16:33:40|93831.6|93806.6|93848.9|93798.9|93880.8|93845.1|93826.5|93798.1|59
1644856430000|2022-02-14 16:33:50|93857.7|93807.7|93833.5|93808.5|93858.4|93810.7|93832.7|93792.7|32
1644856440000|2022-02-14 16:34:00|93832.4|93807.4|93846.1|93796.1|93847.7|93807.4|93813.8|93776.4|42
1644856450000|2022-02-14 16:34:10|93844|93819|93870.8|93820.8|93877.1|93831.5|93843.2|93802.9|69
1644856460000|2022-02-14 16:34:20|93871.4|93821.4|93871.3|93821.3|93876.2|93831.4|93850.7|93811.3|76
1644856470000|2022-02-14 16:34:30|93869.3|93819.3|93826.9|93776.9|93870.4|93820.4|93826.9|93776.9|71
1644856480000|2022-02-14 16:34:40|93828.3|93778.3|93800.2|93750.2|93833.9|93783.9|93799.5|93749.5|74
1644856490000|2022-02-14 16:34:50|93801.4|93751.4|93788.7|93738.7|93803.5|93753.5|93771|93730.6|72
1644856500000|2022-02-14 16:35:00|93790|93740|93760.6|93710.6|93790|93743.7|93750.4|93710.3|75
1644856510000|2022-02-14 16:35:10|93761.2|93711.2|93759.1|93734.1|93774|93737.4|93755.1|93705.1|71
1644856520000|2022-02-14 16:35:20|93759.3|93734.3|93754.8|93729.8|93773.7|93739.9|93752.8|93715.2|73
1644856530000|2022-02-14 16:35:30|93755.9|93730.9|93753.6|93728.6|93765|93736.1|93750.2|93713.7|65
1644856540000|2022-02-14 16:35:40|93753|93728|93769.9|93719.9|93775.5|93736.5|93749.5|93715.1|71
1644856550000|2022-02-14 16:35:50|93769.4|93719.4|93766.2|93716.2|93773.2|93728.9|93753.7|93716|60
1644856560000|2022-02-14 16:36:00|93765.1|93715.1|93749.4|93724.4|93768|93730.8|93747.8|93710.9|66
1644856570000|2022-02-14 16:36:10|93749.6|93724.6|93756.3|93706.3|93763.1|93724.6|93738.2|93701.9|64
1644856580000|2022-02-14 16:36:20|93756.2|93706.2|93754.8|93704.8|93760.5|93720.6|93741.1|93702.1|52
1644856590000|2022-02-14 16:36:30|93754.9|93704.9|93762.6|93712.6|93764.5|93724.4|93744.2|93702.7|66
1644856600000|2022-02-14 16:36:40|93763.9|93713.9|93760.2|93710.2|93764.8|93721.8|93743.3|93706.3|61
1644856610000|2022-02-14 16:36:50|93759.5|93709.5|93751.9|93701.9|93759.7|93717.4|93739.7|93701|61
1644856620000|2022-02-14 16:37:00|93751.3|93701.3|93760.9|93710.9|93763.6|93720.8|93743.7|93701.3|66
1644856630000|2022-02-14 16:37:10|93760.1|93710.1|93760.8|93710.8|93765.3|93726.3|93746.3|93708.3|61
1644856640000|2022-02-14 16:37:20|93760.6|93710.6|93764.6|93714.6|93765.4|93729.5|93746.8|93708.9|57
1644856650000|2022-02-14 16:37:30|93763.5|93713.5|93741.7|93716.7|93763.7|93717.3|93735.4|93699.8|62
1644856660000|2022-02-14 16:37:40|93741.9|93716.9|93742|93717|93766.1|93720.9|93736|93700.1|70
1644856670000|2022-02-14 16:37:50|93755.8|93705.8|93740.1|93715.1|93758.4|93718.8|93734.8|93702.3|67
1644856680000|2022-02-14 16:38:00|93740.3|93715.3|93752.4|93702.4|93756.5|93718.7|93736.5|93702.1|65
1644856690000|2022-02-14 16:38:10|93751.5|93701.5|93741.8|93691.8|93754.2|93704.2|93726.1|93686.7|58
1644856700000|2022-02-14 16:38:20|93742|93692|93749.9|93724.9|93762.8|93724.9|93742|93692|71
1644856710000|2022-02-14 16:38:30|93749.7|93724.7|93749.5|93724.5|93764.4|93726|93748.3|93711|62
1644856720000|2022-02-14 16:38:40|93748.2|93723.2|93747.8|93722.8|93757.8|93727.1|93741.4|93707.8|70
1644856730000|2022-02-14 16:38:50|93747.5|93722.5|93751.6|93726.6|93753.2|93728.2|93747.5|93722.5|62
1644856740000|2022-02-14 16:39:00|93750.8|93725.8|93754.7|93729.7|93761.8|93730|93745.8|93711.8|61
1644856750000|2022-02-14 16:39:10|93754.8|93729.8|93745.7|93720.7|93761.8|93731.4|93743.5|93709|69
1644856760000|2022-02-14 16:39:20|93747.2|93722.2|93744.2|93719.2|93747.2|93722.2|93742.1|93717.1|48
1644856770000|2022-02-14 16:39:30|93744.7|93719.7|93755.6|93730.6|93756.3|93731.3|93744.7|93719.7|57
1644856780000|2022-02-14 16:39:40|93756.1|93731.1|93757|93732|93757.8|93732.8|93753.9|93728.9|62
1644856790000|2022-02-14 16:39:50|93755.5|93730.5|93759|93734|93763.2|93738.2|93753.3|93728.3|59
1644856800000|2022-02-14 16:40:00|93756.5|93731.5|93783.3|93733.3|93786.2|93758.2|93756.5|93731.5|68
1644856810000|2022-02-14 16:40:10|93783.7|93733.7|93775.5|93725.5|93783.9|93746.5|93756.4|93719.6|64
1644856820000|2022-02-14 16:40:20|93778.1|93728.1|93768.5|93743.5|93778.2|93745.8|93765.5|93728.1|56
1644856830000|2022-02-14 16:40:30|93769.4|93744.4|93788.3|93738.3|93788.5|93756.6|93769|93736.4|56
1644856840000|2022-02-14 16:40:40|93788|93738|93773.7|93748.7|93788.5|93750.4|93771.3|93737.1|44
1644856850000|2022-02-14 16:40:50|93772.5|93747.5|93759.7|93734.7|93782|93747.5|93758.4|93725.1|65
1644856860000|2022-02-14 16:41:00|93759.2|93734.2|93768.3|93743.3|93768.9|93743.9|93757|93732|61
1644856870000|2022-02-14 16:41:10|93767.9|93742.9|93769.5|93744.5|93770.7|93745.7|93766|93741|44
1644856880000|2022-02-14 16:41:20|93769.3|93744.3|93761.8|93736.8|93769.3|93744.3|93761.1|93736.1|52
1644856890000|2022-02-14 16:41:30|93762.3|93737.3|93759|93734|93762.7|93737.7|93758.4|93733.4|44
1644856900000|2022-02-14 16:41:40|93759.1|93734.1|93758.7|93733.7|93759.5|93734.5|93756|93731|54
1644856910000|2022-02-14 16:41:50|93759|93734|93773.4|93748.4|93777.7|93748.5|93758.3|93726.8|55
1644856920000|2022-02-14 16:42:00|93769.7|93744.7|93777.7|93752.7|93792.1|93753.6|93769.7|93741.4|48
1644856930000|2022-02-14 16:42:10|93777.3|93752.3|93786.7|93736.7|93786.7|93752.4|93769.6|93732.5|56
1644856940000|2022-02-14 16:42:20|93786.2|93736.2|93785.8|93735.8|93791.1|93749.6|93771.7|93732.5|58
1644856950000|2022-02-14 16:42:30|93786.3|93736.3|93788.7|93738.7|93790.3|93740.3|93785.4|93735.4|52
1644856960000|2022-02-14 16:42:40|93788.3|93738.3|93788.6|93738.6|93790.1|93740.1|93787.6|93737.6|40
1644856970000|2022-02-14 16:42:50|93788.4|93738.4|93773.1|93748.1|93793.2|93754.1|93772|93735.7|57
1644856980000|2022-02-14 16:43:00|93772.6|93747.6|93774.6|93749.6|93787.9|93751.6|93771.5|93733.6|54
1644856990000|2022-02-14 16:43:10|93775.7|93750.7|93776.4|93751.4|93778.9|93753.9|93773.9|93748.9|53
1644857000000|2022-02-14 16:43:20|93776.6|93751.6|93783.3|93758.3|93783.3|93758.3|93773.5|93748.5|57
1644857010000|2022-02-14 16:43:30|93782.9|93757.9|93786.3|93761.3|93799.1|93761.6|93781.5|93748.3|55
1644857020000|2022-02-14 16:43:40|93785.2|93760.2|93781.6|93756.6|93785.2|93760.2|93780.8|93755.8|50
1644857030000|2022-02-14 16:43:50|93781.9|93756.9|93799.1|93749.1|93799.1|93761.7|93779|93749.1|43
1644857040000|2022-02-14 16:44:00|93799|93749|93781.4|93756.4|93799.4|93756.9|93779|93744.6|48
1644857050000|2022-02-14 16:44:10|93782|93757|93779.7|93754.7|93796|93758.6|93779|93741.6|55
1644857060000|2022-02-14 16:44:20|93779.2|93754.2|93779.2|93754.2|93781|93756|93778.1|93753.1|36
1644857070000|2022-02-14 16:44:30|93779.1|93754.1|93770.4|93745.4|93790.8|93754.7|93770.1|93734.2|60
1644857080000|2022-02-14 16:44:40|93770.3|93745.3|93786.2|93736.2|93787.9|93749.3|93770.3|93735.3|52
1644857090000|2022-02-14 16:44:50|93786|93736|93786.8|93736.8|93786.9|93736.9|93785.4|93735.4|24
1644857100000|2022-02-14 16:45:00|93787.2|93737.2|93786.2|93736.2|93788.8|93754.3|93772.6|93735.3|65
1644857110000|2022-02-14 16:45:10|93786.5|93736.5|93784|93734|93787.5|93737.5|93783|93733|46
1644857120000|2022-02-14 16:45:20|93783.8|93733.8|93770.5|93745.5|93786.8|93749|93769.8|93731.3|51
1644857130000|2022-02-14 16:45:30|93770.9|93745.9|93775|93750|93786.2|93750.6|93767.7|93731.3|57
1644857140000|2022-02-14 16:45:40|93775.1|93750.1|93771.3|93746.3|93775.1|93750.1|93771.1|93746.1|41
1644857150000|2022-02-14 16:45:50|93771.4|93746.4|93775.5|93750.5|93776.6|93751.6|93771.2|93746.2|31
1644857160000|2022-02-14 16:46:00|93775.6|93750.6|93780.8|93755.8|93783.5|93758.5|93775.6|93750.6|55
1644857170000|2022-02-14 16:46:10|93780.1|93755.1|93794.4|93744.4|93795.3|93759.5|93780|93743.7|52
1644857180000|2022-02-14 16:46:20|93794.3|93744.3|93795.4|93745.4|93795.9|93745.9|93793.4|93743.4|54
1644857190000|2022-02-14 16:46:30|93795.6|93745.6|93795.4|93745.4|93796.7|93746.7|93793.8|93743.8|50
1644857200000|2022-02-14 16:46:40|93795.2|93745.2|93779.3|93754.3|93798.9|93755.5|93778.7|93741.5|45
1644857210000|2022-02-14 16:46:50|93778.4|93753.4|93790.1|93740.1|93793.5|93755.2|93776.4|93739|57
1644857220000|2022-02-14 16:47:00|93790|93740|93793.8|93743.8|93795.9|93754.2|93777.1|93740|56
1644857230000|2022-02-14 16:47:10|93793.3|93743.3|93775.7|93750.7|93794|93751.7|93775.1|93740.6|52
1644857240000|2022-02-14 16:47:20|93777.1|93752.1|93763.4|93738.4|93777.8|93752.8|93762|93737|52
1644857250000|2022-02-14 16:47:30|93762.8|93737.8|93759.1|93734.1|93762.9|93737.9|93759.1|93734.1|46
1644857260000|2022-02-14 16:47:40|93759.7|93734.7|93756|93731|93770.6|93735.1|93755.3|93719.7|47
1644857270000|2022-02-14 16:47:50|93755.6|93730.6|93758.7|93733.7|93759.5|93734.5|93754.8|93729.8|53
1644857280000|2022-02-14 16:48:00|93756.7|93731.7|93757.9|93732.9|93759.5|93734.5|93756.3|93731.3|46
1644857290000|2022-02-14 16:48:10|93757.6|93732.6|93772.6|93722.6|93777.5|93741.3|93757.6|93721.1|56
1644857300000|2022-02-14 16:48:20|93773.5|93723.5|93772.1|93722.1|93773.6|93736.3|93758.7|93719.8|46
1644857310000|2022-02-14 16:48:30|93771.9|93721.9|93776.4|93726.4|93779.5|93740.7|93759|93721.9|57
1644857320000|2022-02-14 16:48:40|93777.5|93727.5|93766.7|93741.7|93777.7|93744.6|93763.6|93727.4|57
1644857330000|2022-02-14 16:48:50|93766.6|93741.6|93768|93743|93771.5|93746.5|93766.5|93741.5|57
1644857340000|2022-02-14 16:49:00|93766.9|93741.9|93765.7|93740.7|93769.8|93744.8|93765.7|93740.7|43
1644857350000|2022-02-14 16:49:10|93765.6|93740.6|93769.8|93744.8|93783.7|93748.2|93765.6|93731.4|67
1644857360000|2022-02-14 16:49:20|93769.7|93744.7|93770.9|93745.9|93773.4|93748.4|93769.5|93744.5|46
1644857370000|2022-02-14 16:49:30|93770.6|93745.6|93770.1|93745.1|93770.7|93745.7|93768.1|93743.1|40
1644857380000|2022-02-14 16:49:40|93770|93745|93768.8|93743.8|93771.6|93746.6|93767.7|93742.7|43
1644857390000|2022-02-14 16:49:50|93768.6|93743.6|93765.9|93740.9|93770|93745|93765.3|93740.3|44
1644857400000|2022-02-14 16:50:00|93766|93741|93779.3|93729.3|93779.3|93741.1|93762.9|93725.3|42
1644857410000|2022-02-14 16:50:10|93765.6|93740.6|93766.1|93741.1|93779.1|93742.1|93764.3|93728|34
1644857420000|2022-02-14 16:50:20|93766.2|93741.2|93771.3|93746.3|93773.3|93748.3|93766.2|93741.2|46
1644857430000|2022-02-14 16:50:30|93771.1|93746.1|93774.8|93749.8|93774.8|93749.8|93770.6|93745.6|38
1644857440000|2022-02-14 16:50:40|93774.3|93749.3|93776.1|93751.1|93789.6|93754.1|93774|93739.3|43
1644857450000|2022-02-14 16:50:50|93780.2|93755.2|93799.4|93749.4|93800.7|93764.4|93779|93749.4|43
1644857460000|2022-02-14 16:51:00|93799|93749|93785.7|93760.7|93799.7|93761.4|93785.6|93747.8|24
1644857470000|2022-02-14 16:51:10|93785.6|93760.6|93783.9|93758.9|93786.6|93761.6|93782.4|93757.4|42
1644857480000|2022-02-14 16:51:20|93784.1|93759.1|93782.1|93757.1|93785.9|93760.9|93781|93756|52
1644857490000|2022-02-14 16:51:30|93782.4|93757.4|93782|93757|93782.6|93757.6|93781.1|93756.1|40
1644857500000|2022-02-14 16:51:40|93782.1|93757.1|93786.5|93761.5|93787.8|93762.8|93782.1|93757.1|43
1644857510000|2022-02-14 16:51:50|93786.7|93761.7|93791.9|93766.9|93792.9|93767.9|93786.7|93761.7|54
1644857520000|2022-02-14 16:52:00|93791.8|93766.8|93804.5|93779.5|93817|93780.6|93791|93763.1|64
1644857530000|2022-02-14 16:52:10|93805|93780|93824.2|93774.2|93825.4|93792.2|93805|93768.3|71
1644857540000|2022-02-14 16:52:20|93823.6|93773.6|93810.4|93785.4|93828.9|93792.3|93809.5|93771.9|69
1644857550000|2022-02-14 16:52:30|93810.3|93785.3|93812.7|93787.7|93824.5|93789.7|93805.8|93772.5|68
1644857560000|2022-02-14 16:52:40|93812.4|93787.4|93812|93787|93826.1|93789.2|93807.5|93772.6|73
1644857570000|2022-02-14 16:52:50|93811.5|93786.5|93807.7|93782.7|93824.3|93788|93802.9|93771.6|66
1644857580000|2022-02-14 16:53:00|93807.6|93782.6|93822.3|93772.3|93822.7|93785.5|93806.9|93769.5|42
1644857590000|2022-02-14 16:53:10|93822.4|93772.4|93817.6|93767.6|93822.7|93784.4|93807.2|93767.6|46
1644857600000|2022-02-14 16:53:20|93805.9|93780.9|93817.6|93767.6|93823.1|93785.8|93805.7|93767.6|54
1644857610000|2022-02-14 16:53:30|93816.7|93766.7|93805.7|93780.7|93818.6|93782.3|93804.7|93766.1|55
1644857620000|2022-02-14 16:53:40|93805.8|93780.8|93804|93779|93806.8|93781.8|93804|93779|36
1644857630000|2022-02-14 16:53:50|93805.8|93780.8|93807.1|93782.1|93820.3|93783.7|93805.8|93768.5|33
1644857640000|2022-02-14 16:54:00|93807.2|93782.2|93807|93782|93807.8|93782.8|93806.5|93781.5|37
1644857650000|2022-02-14 16:54:10|93808.9|93783.9|93810.1|93785.1|93810.5|93785.5|93806.7|93781.7|42
1644857660000|2022-02-14 16:54:20|93809.7|93784.7|93810.5|93785.5|93812.9|93787.9|93808.5|93783.5|44
1644857670000|2022-02-14 16:54:30|93814|93789|93815.3|93790.3|93820.1|93795.1|93814|93789|64
1644857680000|2022-02-14 16:54:40|93815.5|93790.5|93835.5|93785.5|93838.5|93802.2|93815.3|93785.5|58
1644857690000|2022-02-14 16:54:50|93839.9|93789.9|93842.8|93792.8|93844.2|93794.2|93836.3|93786.3|55
1644857700000|2022-02-14 16:55:00|93842|93792|93847.4|93797.4|93849.7|93799.7|93841.3|93791.3|63
1644857710000|2022-02-14 16:55:10|93847.5|93797.5|93841.1|93791.1|93848.8|93810.3|93832.3|93791.1|59
1644857720000|2022-02-14 16:55:20|93841.7|93791.7|93841.3|93791.3|93845.2|93795.2|93840.2|93790.2|59
1644857730000|2022-02-14 16:55:30|93841.5|93791.5|93841.3|93791.3|93844.6|93794.6|93840|93790|49
1644857740000|2022-02-14 16:55:40|93841.7|93791.7|93842.2|93792.2|93843.2|93793.2|93838.9|93788.9|59
1644857750000|2022-02-14 16:55:50|93841.8|93791.8|93843.9|93793.9|93846.2|93796.2|93839.9|93789.9|42
1644857760000|2022-02-14 16:56:00|93843.7|93793.7|93836.2|93786.2|93843.7|93807|93822.5|93785|40
1644857770000|2022-02-14 16:56:10|93836.5|93786.5|93841.2|93791.2|93844.2|93794.2|93833.1|93783.1|55
1644857780000|2022-02-14 16:56:20|93840.3|93790.3|93850.2|93800.2|93851.4|93801.4|93840.3|93790.3|59
1644857790000|2022-02-14 16:56:30|93849.8|93799.8|93851|93801|93852.4|93802.4|93847.8|93797.8|63
1644857800000|2022-02-14 16:56:40|93850.5|93800.5|93847.8|93797.8|93852.6|93802.6|93846.2|93796.2|62
1644857810000|2022-02-14 16:56:50|93847.4|93797.4|93845.5|93795.5|93847.4|93797.4|93841.8|93791.8|54
1644857820000|2022-02-14 16:57:00|93844.7|93794.7|93845.3|93795.3|93847|93797|93842.1|93792.1|67
1644857830000|2022-02-14 16:57:10|93844.5|93794.5|93843|93793|93846|93796|93842.1|93792.1|61
1644857840000|2022-02-14 16:57:20|93842.3|93792.3|93839.4|93789.4|93842.5|93792.5|93838.6|93788.6|58
1644857850000|2022-02-14 16:57:30|93840.2|93790.2|93838.8|93788.8|93842.6|93792.6|93837.7|93787.7|45
1644857860000|2022-02-14 16:57:40|93838.1|93788.1|93840.1|93790.1|93842.6|93792.6|93838|93788|54
1644857870000|2022-02-14 16:57:50|93839.6|93789.6|93838.4|93788.4|93840|93790|93837.5|93787.5|30
1644857880000|2022-02-14 16:58:00|93838.1|93788.1|93836.7|93786.7|93839.4|93799.6|93824|93784.7|48
1644857890000|2022-02-14 16:58:10|93837.3|93787.3|93837.3|93787.3|93838.8|93788.8|93835.4|93785.4|58
1644857900000|2022-02-14 16:58:20|93837|93787|93830.8|93780.8|93837|93787|93829.9|93779.9|57
1644857910000|2022-02-14 16:58:30|93832.7|93782.7|93818.5|93793.5|93832.9|93794.5|93817.1|93781.2|54
1644857920000|2022-02-14 16:58:40|93819.2|93794.2|93831.1|93781.1|93831.4|93794.2|93818.2|93780.5|33
1644857930000|2022-02-14 16:58:50|93831.2|93781.2|93818.9|93768.9|93831.2|93789.7|93807.6|93767.2|50
1644857940000|2022-02-14 16:59:00|93819.5|93769.5|93802.3|93777.3|93819.5|93779.8|93802.2|93766.7|47
1644857950000|2022-02-14 16:59:10|93803.2|93778.2|93810|93760|93810.8|93779.5|93792.5|93759.5|59
1644857960000|2022-02-14 16:59:20|93810.1|93760.1|93811.1|93761.1|93811.8|93761.8|93809.3|93759.3|32
1644857970000|2022-02-14 16:59:30|93811.2|93761.2|93812.2|93762.2|93812.6|93762.6|93809.8|93759.8|34
1644857980000|2022-02-14 16:59:40|93812.3|93762.3|93811.2|93761.2|93812.5|93762.5|93811.2|93761.2|28
1644857990000|2022-02-14 16:59:50|93810.8|93760.8|93808.1|93758.1|93811.6|93761.6|93808|93758|35
1644858000000|2022-02-14 17:00:00|93808|93758|93812.6|93762.6|93814.5|93764.5|93808|93758|48
1644858010000|2022-02-14 17:00:10|93815.2|93765.2|93801.4|93776.4|93815.5|93778.3|93801.1|93763.6|29
1644858020000|2022-02-14 17:00:20|93801|93776|93801.7|93776.7|93802.3|93777.3|93801|93776|25
1644858030000|2022-02-14 17:00:30|93801.9|93776.9|93828|93778|93828.6|93779.9|93801.6|93766.7|48
1644858040000|2022-02-14 17:00:40|93827.9|93777.9|93835.1|93785.1|93838.5|93791.7|93815.7|93777.4|56
1644858050000|2022-02-14 17:00:50|93834.6|93784.6|93840.6|93790.6|93842.9|93792.9|93833.9|93783.9|58
1644858060000|2022-02-14 17:01:00|93839.6|93789.6|93848.6|93798.6|93849.7|93799.7|93835.5|93785.5|57
1644858070000|2022-02-14 17:01:10|93847.9|93797.9|93840.3|93790.3|93852|93802|93840.2|93790.2|44
1644858080000|2022-02-14 17:01:20|93845.4|93795.4|93848.7|93798.7|93849.5|93809.8|93832.8|93793.8|48
1644858090000|2022-02-14 17:01:30|93847.9|93797.9|93838.5|93788.5|93848.1|93798.1|93837.7|93787.7|46
1644858100000|2022-02-14 17:01:40|93839.2|93789.2|93839.8|93789.8|93842.2|93792.2|93836.2|93786.2|42
1644858110000|2022-02-14 17:01:50|93839.3|93789.3|93842.8|93792.8|93847.5|93797.5|93839.3|93789.3|46
1644858120000|2022-02-14 17:02:00|93843.3|93793.3|93841.3|93791.3|93847.8|93797.8|93841|93791|51
1644858130000|2022-02-14 17:02:10|93841.4|93791.4|93841.3|93791.3|93841.5|93791.5|93838.6|93788.6|46
1644858140000|2022-02-14 17:02:20|93841.4|93791.4|93851.2|93801.2|93852|93813.2|93838.2|93790.8|47
1644858150000|2022-02-14 17:02:30|93850.7|93800.7|93854|93804|93856.8|93806.8|93848.1|93798.1|53
1644858160000|2022-02-14 17:02:40|93854.3|93804.3|93857.5|93807.5|93858.8|93808.8|93852|93802|44
1644858170000|2022-02-14 17:02:50|93855.9|93805.9|93858.8|93808.8|93860.9|93810.9|93855.1|93805.1|24
1644858180000|2022-02-14 17:03:00|93858.9|93808.9|93866.3|93816.3|93867.1|93817.1|93857.1|93807.1|54
1644858190000|2022-02-14 17:03:10|93866.5|93816.5|93861.6|93811.6|93866.5|93816.5|93854.8|93804.8|57
1644858200000|2022-02-14 17:03:20|93859.7|93809.7|93861.8|93811.8|93861.8|93811.8|93856.7|93806.7|47
1644858210000|2022-02-14 17:03:30|93862|93812|93866.1|93816.1|93866.7|93828.4|93851.1|93810.1|44
1644858220000|2022-02-14 17:03:40|93864.6|93814.6|93856.8|93806.8|93866.7|93816.7|93851.4|93801.4|57
1644858230000|2022-02-14 17:03:50|93856.9|93806.9|93865.9|93815.9|93866.6|93816.6|93856.8|93806.8|52
1644858240000|2022-02-14 17:04:00|93865.8|93815.8|93866.1|93816.1|93867.7|93817.7|93865.6|93815.6|38
1644858250000|2022-02-14 17:04:10|93865.6|93815.6|93868.1|93818.1|93869.4|93819.4|93863.7|93813.7|48
1644858260000|2022-02-14 17:04:20|93867.4|93817.4|93864.2|93814.2|93868.6|93829.8|93851.2|93811.9|52
1644858270000|2022-02-14 17:04:30|93864.3|93814.3|93869.9|93819.9|93873.3|93823.3|93864.1|93814.1|54
1644858280000|2022-02-14 17:04:40|93869.5|93819.5|93870.3|93820.3|93871.8|93821.8|93869.2|93819.2|39
1644858290000|2022-02-14 17:04:50|93870.7|93820.7|93878.8|93828.8|93880|93830|93868.7|93818.7|49
1644858300000|2022-02-14 17:05:00|93879.2|93829.2|93880.9|93830.9|93884|93834|93879.2|93829.2|55
1644858310000|2022-02-14 17:05:10|93880.8|93830.8|93886.4|93836.4|93889|93839|93880.8|93830.8|57
1644858320000|2022-02-14 17:05:20|93885.7|93835.7|93910.4|93860.4|93916.5|93866.5|93885.3|93835.3|60
1644858330000|2022-02-14 17:05:30|93910.1|93860.1|93911.3|93861.3|93913.7|93863.7|93908.9|93858.9|57
1644858340000|2022-02-14 17:05:40|93910.6|93860.6|93921.4|93871.4|93924.2|93874.2|93909.2|93859.2|58
1644858350000|2022-02-14 17:05:50|93921.2|93871.2|93903.3|93853.3|93921.6|93871.6|93902.9|93852.9|50
1644858360000|2022-02-14 17:06:00|93903.2|93853.2|93904|93854|93921.5|93871.5|93902|93852|57
1644858370000|2022-02-14 17:06:10|93903.4|93853.4|93903.8|93853.8|93906.7|93856.7|93902.2|93852.2|45
1644858380000|2022-02-14 17:06:20|93904|93854|93903.4|93853.4|93906.4|93856.4|93901.9|93851.9|36
1644858390000|2022-02-14 17:06:30|93903.3|93853.3|93901.5|93851.5|93903.5|93853.5|93899.3|93849.3|38
1644858400000|2022-02-14 17:06:40|93901.3|93851.3|93901.4|93851.4|93902.6|93852.6|93897.3|93847.3|48
1644858410000|2022-02-14 17:06:50|93901.5|93851.5|93902.7|93852.7|93902.7|93852.7|93898.5|93848.5|38
1644858420000|2022-02-14 17:07:00|93902.2|93852.2|93904.4|93854.4|93905.6|93855.6|93900.8|93850.8|45
1644858430000|2022-02-14 17:07:10|93904.5|93854.5|93901.7|93851.7|93904.5|93864.8|93887.9|93849.9|52
1644858440000|2022-02-14 17:07:20|93901.8|93851.8|93900.8|93850.8|93902.8|93852.8|93899.1|93849.1|38
1644858450000|2022-02-14 17:07:30|93900.9|93850.9|93899.8|93849.8|93901.2|93851.2|93899.4|93849.4|25
1644858460000|2022-02-14 17:07:40|93900|93850|93912.2|93887.2|93924.2|93887.3|93899.7|93849.7|39
1644858470000|2022-02-14 17:07:50|93912.7|93887.7|93877.1|93852.1|93931.4|93889.6|93875.9|93850.9|56
1644858480000|2022-02-14 17:08:00|93877.3|93852.3|93871.9|93846.9|93887.5|93852.3|93871.3|93836.8|45
1644858490000|2022-02-14 17:08:10|93871.2|93846.2|93878.5|93828.5|93881.7|93846.5|93862.5|93827.3|43
1644858500000|2022-02-14 17:08:20|93879.7|93829.7|93888.6|93838.6|93889.7|93839.7|93876.2|93826.2|36
1644858510000|2022-02-14 17:08:30|93890.7|93840.7|93873.4|93848.4|93904.3|93866.6|93870.5|93832.5|57
1644858520000|2022-02-14 17:08:40|93874.5|93849.5|93881.6|93831.6|93883.7|93851.2|93871|93831.6|53
1644858530000|2022-02-14 17:08:50|93881.7|93831.7|93867.6|93842.6|93882.4|93845.3|93867.2|93831.2|48
1644858540000|2022-02-14 17:09:00|93867.4|93842.4|93870.1|93845.1|93880.2|93845.1|93866|93829|50
1644858550000|2022-02-14 17:09:10|93870.3|93845.3|93885.1|93835.1|93885.2|93846|93869.3|93831.3|35
1644858560000|2022-02-14 17:09:20|93884.7|93834.7|93858.3|93833.3|93884.7|93847.9|93854.3|93817.3|49
1644858570000|2022-02-14 17:09:30|93858.8|93833.8|93871|93821|93873.2|93834.4|93858.4|93820.1|33
1644858580000|2022-02-14 17:09:40|93870.9|93820.9|93871.5|93821.5|93871.9|93821.9|93870.3|93820.3|20
1644858590000|2022-02-14 17:09:50|93871.6|93821.6|93858.9|93833.9|93872.8|93834.5|93858.9|93820.9|28
1644858600000|2022-02-14 17:10:00|93858.8|93833.8|93858.5|93833.5|93859.6|93834.6|93857.6|93832.6|31
1644858610000|2022-02-14 17:10:10|93858.4|93833.4|93857.5|93832.5|93858.5|93833.5|93857.3|93832.3|30
1644858620000|2022-02-14 17:10:20|93857.3|93832.3|93858.4|93833.4|93859.4|93834.4|93851.4|93826.4|31
1644858630000|2022-02-14 17:10:30|93857.6|93832.6|93858|93833|93858|93833|93857.6|93832.6|21
1644858640000|2022-02-14 17:10:40|93857.5|93832.5|93856.9|93831.9|93857.7|93832.7|93856.9|93831.9|13
1644858650000|2022-02-14 17:10:50|93857|93832|93861.1|93836.1|93861.1|93836.1|93857|93832|30
1644858660000|2022-02-14 17:11:00|93860.6|93835.6|93876.2|93826.2|93876.2|93836.9|93860.6|93824.6|24
1644858670000|2022-02-14 17:11:10|93876.3|93826.3|93873.3|93823.3|93876.7|93826.7|93872.5|93822.5|20
1644858680000|2022-02-14 17:11:20|93859.8|93834.8|93861|93836|93861|93836|93857.8|93832.8|30
1644858690000|2022-02-14 17:11:30|93860.9|93835.9|93874.7|93824.7|93875.2|93836.6|93860.9|93824.7|20
1644858700000|2022-02-14 17:11:40|93874.6|93824.6|93861.9|93836.9|93874.6|93837.1|93861.5|93824.3|18
1644858710000|2022-02-14 17:11:50|93861.8|93836.8|93860.4|93835.4|93862.1|93837.1|93860.3|93835.3|15
1644858720000|2022-02-14 17:12:00|93860.5|93835.5|93861.6|93836.6|93862.2|93837.2|93860.5|93835.5|20
1644858730000|2022-02-14 17:12:10|93859.8|93834.8|93863.5|93838.5|93865.4|93840.4|93859.8|93834.8|26
1644858740000|2022-02-14 17:12:20|93864.3|93839.3|93861.4|93836.4|93864.3|93839.3|93860.2|93835.2|27
1644858750000|2022-02-14 17:12:30|93861.6|93836.6|93862.4|93837.4|93875.3|93838.9|93860.4|93824.8|26
1644858760000|2022-02-14 17:12:40|93862.5|93837.5|93878|93828|93878.1|93841.3|93862.5|93826.9|23
1644858770000|2022-02-14 17:12:50|93877.1|93827.1|93863.8|93838.8|93877.1|93839.3|93863.8|93826.8|17
1644858780000|2022-02-14 17:13:00|93863.7|93838.7|93882.5|93832.5|93882.9|93846.3|93863.7|93831.9|29
1644858790000|2022-02-14 17:13:10|93882.3|93832.3|93876.9|93826.9|93882.5|93842.8|93864.1|93826.6|38
1644858800000|2022-02-14 17:13:20|93877.1|93827.1|93867.3|93842.3|93881.3|93842.4|93867.1|93827.1|32
1644858810000|2022-02-14 17:13:30|93867.4|93842.4|93867.9|93842.9|93867.9|93842.9|93866.5|93841.5|19
1644858820000|2022-02-14 17:13:40|93867.8|93842.8|93869.3|93844.3|93869.7|93844.7|93867.6|93842.6|17
1644858830000|2022-02-14 17:13:50|93869.2|93844.2|93868.9|93843.9|93870|93845|93868.6|93843.6|14
1644858840000|2022-02-14 17:14:00|93866.8|93841.8|93879.7|93829.7|93880|93843.3|93866.8|93829.2|25
1644858850000|2022-02-14 17:14:10|93879.8|93829.8|93876.2|93826.2|93880.6|93830.6|93876.2|93826.2|34
1644858860000|2022-02-14 17:14:20|93876.5|93826.5|93878.4|93828.4|93879.4|93829.4|93873.9|93823.9|27
1644858870000|2022-02-14 17:14:30|93878.2|93828.2|93874|93824|93878.2|93828.2|93872.6|93822.6|30
1644858880000|2022-02-14 17:14:40|93873.8|93823.8|93875.8|93825.8|93879|93829|93873.8|93823.8|28
1644858890000|2022-02-14 17:14:50|93875.9|93825.9|93877.5|93827.5|93878.7|93828.7|93875.2|93825.2|27
1644858900000|2022-02-14 17:15:00|93877.3|93827.3|93857.6|93832.6|93877.3|93832.6|93857|93817.9|40
1644858910000|2022-02-14 17:15:10|93857.8|93832.8|93864.4|93814.4|93866.6|93833.7|93852.6|93813.8|36
1644858920000|2022-02-14 17:15:20|93864.5|93814.5|93864.1|93814.1|93865.6|93815.6|93862.7|93812.7|50
1644858930000|2022-02-14 17:15:30|93864.3|93814.3|93858.2|93808.2|93864.7|93814.7|93853.9|93803.9|59
1644858940000|2022-02-14 17:15:40|93859.1|93809.1|93866.3|93816.3|93866.4|93816.4|93856|93806|53
1644858950000|2022-02-14 17:15:50|93866.4|93816.4|93859.3|93809.3|93866.4|93816.4|93857.1|93807.1|59
1644858960000|2022-02-14 17:16:00|93859.2|93809.2|93857.9|93807.9|93861.6|93811.6|93857.7|93807.7|31
1644858970000|2022-02-14 17:16:10|93857.7|93807.7|93857.6|93807.6|93858.6|93808.6|93857.5|93807.5|29
1644858980000|2022-02-14 17:16:20|93857.8|93807.8|93849.1|93824.1|93862.8|93824.4|93848.1|93807.8|30
1644858990000|2022-02-14 17:16:30|93850.4|93825.4|93849.7|93824.7|93852.4|93827.4|93849.6|93824.6|24
1644859000000|2022-02-14 17:16:40|93849.6|93824.6|93858.1|93808.1|93861.4|93824.6|93847.6|93807.9|36
1644859010000|2022-02-14 17:16:50|93858.4|93808.4|93844.5|93819.5|93858.9|93821.2|93844.5|93806.6|41
1644859020000|2022-02-14 17:17:00|93844.6|93819.6|93846.5|93796.5|93846.5|93820.3|93834|93796.5|39
1644859030000|2022-02-14 17:17:10|93846.4|93796.4|93852.3|93802.3|93853|93816.3|93834.3|93796.4|31
1644859040000|2022-02-14 17:17:20|93852.7|93802.7|93853.8|93803.8|93853.8|93803.8|93851.4|93801.4|24
1644859050000|2022-02-14 17:17:30|93853.9|93803.9|93853.7|93803.7|93853.9|93803.9|93853|93803|28
1644859060000|2022-02-14 17:17:40|93853.8|93803.8|93854.2|93804.2|93855|93816.8|93841.6|93803.3|28
1644859070000|2022-02-14 17:17:50|93854.9|93804.9|93844.6|93819.6|93854.9|93820.4|93842.1|93804.3|49
1644859080000|2022-02-14 17:18:00|93845|93820|93853.8|93828.8|93868.3|93830.1|93845|93810.6|42
1644859090000|2022-02-14 17:18:10|93854.6|93829.6|93873.1|93823.1|93875|93830.6|93854|93821|54
1644859100000|2022-02-14 17:18:20|93873.2|93823.2|93873.8|93823.8|93875|93825|93872.4|93822.4|56
1644859110000|2022-02-14 17:18:30|93873.6|93823.6|93872.5|93822.5|93876.2|93838.4|93860.3|93822|62
1644859120000|2022-02-14 17:18:40|93872.6|93822.6|93873.3|93823.3|93876|93838|93858.4|93822.4|63
1644859130000|2022-02-14 17:18:50|93872.6|93822.6|93874.1|93824.1|93875.1|93825.1|93872.1|93822.1|57
1644859140000|2022-02-14 17:19:00|93873.9|93823.9|93875.6|93825.6|93878.9|93839.4|93863.4|93823.5|42
1644859150000|2022-02-14 17:19:10|93875.7|93825.7|93882.1|93832.1|93882.1|93832.1|93875.5|93825.5|22
1644859160000|2022-02-14 17:19:20|93879.3|93829.3|93883|93833|93885.2|93835.2|93879.3|93829.3|47
1644859170000|2022-02-14 17:19:30|93882|93832|93884.2|93834.2|93885.7|93835.7|93880.8|93830.8|57
1644859180000|2022-02-14 17:19:40|93884|93834|93884.3|93834.3|93884.6|93834.6|93881.4|93831.4|53
1644859190000|2022-02-14 17:19:50|93883.9|93833.9|93884.8|93834.8|93885.5|93835.5|93881.9|93831.9|66
1644859200000|2022-02-14 17:20:00|93884.6|93834.6|93878.2|93853.2|93893.5|93857.4|93878.2|93834.6|51
1644859210000|2022-02-14 17:20:10|93878.5|93853.5|93892.4|93842.4|93893.2|93854.3|93878|93841.2|50
1644859220000|2022-02-14 17:20:20|93892.2|93842.2|93872.6|93847.6|93893.7|93857.2|93869.9|93833.4|61
1644859230000|2022-02-14 17:20:30|93872.4|93847.4|93872|93847|93873.6|93848.6|93870.7|93845.7|56
1644859240000|2022-02-14 17:20:40|93883.6|93833.6|93885.5|93835.5|93885.6|93835.6|93882.7|93832.7|30
1644859250000|2022-02-14 17:20:50|93886|93836|93887.5|93837.5|93889.2|93850.5|93875.4|93835.1|39
1644859260000|2022-02-14 17:21:00|93888.5|93838.5|93886.3|93836.3|93888.5|93838.5|93885.8|93835.8|44
1644859270000|2022-02-14 17:21:10|93886.4|93836.4|93887.1|93837.1|93887.2|93837.2|93886|93836|26
1644859280000|2022-02-14 17:21:20|93887.4|93837.4|93890.7|93840.7|93891.6|93852.8|93873.6|93835.5|44
1644859290000|2022-02-14 17:21:30|93891|93841|93884|93834|93891.8|93841.8|93884|93834|36
1644859300000|2022-02-14 17:21:40|93882.9|93832.9|93871|93846|93886.7|93846|93865.6|93830.4|60
1644859310000|2022-02-14 17:21:50|93870.3|93845.3|93881.8|93831.8|93882.2|93848|93869.6|93831.3|55
1644859320000|2022-02-14 17:22:00|93881.9|93831.9|93881.4|93831.4|93882.5|93832.5|93879.3|93829.3|39
1644859330000|2022-02-14 17:22:10|93880.1|93830.1|93868.5|93843.5|93880.1|93843.9|93867.3|93830.1|31
1644859340000|2022-02-14 17:22:20|93868.7|93843.7|93865.3|93840.3|93869.3|93844.3|93864.5|93839.5|53
1644859350000|2022-02-14 17:22:30|93865.1|93840.1|93863.5|93838.5|93865.5|93840.5|93863.2|93838.2|30
1644859360000|2022-02-14 17:22:40|93863.4|93838.4|93855.1|93830.1|93864.4|93839.4|93853.2|93828.2|48
1644859370000|2022-02-14 17:22:50|93856.5|93831.5|93853.9|93828.9|93869.9|93833.4|93853.9|93818.6|52
1644859380000|2022-02-14 17:23:00|93854.6|93829.6|93854.4|93829.4|93868.2|93829.8|93851.5|93816.4|57
1644859390000|2022-02-14 17:23:10|93854.2|93829.2|93865|93815|93865.6|93829.2|93853.5|93813.2|43
1644859400000|2022-02-14 17:23:20|93865.3|93815.3|93870|93820|93870.7|93820.7|93865.3|93815.3|60
1644859410000|2022-02-14 17:23:30|93870.2|93820.2|93871.8|93821.8|93875.5|93825.5|93870.2|93820.2|57
1644859420000|2022-02-14 17:23:40|93872|93822|93851.6|93826.6|93873.6|93836.4|93851.4|93821.6|58
1644859430000|2022-02-14 17:23:50|93852.7|93827.7|93850.1|93825.1|93853.6|93828.6|93848.6|93823.6|51
1644859440000|2022-02-14 17:24:00|93849.8|93824.8|93861.6|93811.6|93863.9|93825.2|93849.1|93811.3|37
1644859450000|2022-02-14 17:24:10|93861.5|93811.5|93859.7|93809.7|93861.5|93811.5|93859.1|93809.1|38
1644859460000|2022-02-14 17:24:20|93859.8|93809.8|93860.4|93810.4|93862.5|93812.5|93858.2|93808.2|41
1644859470000|2022-02-14 17:24:30|93860.6|93810.6|93861.9|93811.9|93865|93826.5|93848.7|93810.1|49
1644859480000|2022-02-14 17:24:40|93862.1|93812.1|93862.6|93812.6|93864.2|93814.2|93860|93810|50
1644859490000|2022-02-14 17:24:50|93862.3|93812.3|93863.4|93813.4|93863.4|93813.4|93860.5|93810.5|45
1644859500000|2022-02-14 17:25:00|93862|93812|93863.6|93813.6|93868|93830|93852.2|93811.5|54
1644859510000|2022-02-14 17:25:10|93863.4|93813.4|93869.3|93819.3|93869.4|93819.4|93863.1|93813.1|47
1644859520000|2022-02-14 17:25:20|93869.5|93819.5|93869.6|93819.6|93874.5|93832.9|93856|93817.7|67
1644859530000|2022-02-14 17:25:30|93868.4|93818.4|93865.6|93815.6|93868.4|93828.1|93849.6|93812.2|60
1644859540000|2022-02-14 17:25:40|93865.7|93815.7|93854.2|93804.2|93866.2|93822.8|93842.3|93803.6|63
1644859550000|2022-02-14 17:25:50|93853.5|93803.5|93843|93793|93854.8|93815.5|93826.5|93791.4|65
1644859560000|2022-02-14 17:26:00|93842.9|93792.9|93845.4|93795.4|93846.1|93796.1|93842.9|93792.9|42
1644859570000|2022-02-14 17:26:10|93845.7|93795.7|93843.7|93793.7|93845.7|93798.8|93822.6|93787.5|49
1644859580000|2022-02-14 17:26:20|93843.6|93793.6|93845.7|93795.7|93847.4|93797.4|93843.5|93793.5|34
1644859590000|2022-02-14 17:26:30|93845.9|93795.9|93846.3|93796.3|93846.6|93796.6|93842.8|93792.8|39
1644859600000|2022-02-14 17:26:40|93845.9|93795.9|93847.3|93797.3|93847.5|93797.5|93843.8|93793.8|49
1644859610000|2022-02-14 17:26:50|93847.2|93797.2|93834.3|93809.3|93849.9|93814.3|93833.5|93796.2|43
1644859620000|2022-02-14 17:27:00|93834.2|93809.2|93830.7|93805.7|93835.1|93810.1|93830.7|93805.7|36
1644859630000|2022-02-14 17:27:10|93830.6|93805.6|93843.7|93793.7|93843.7|93807|93830.6|93792.1|35
1644859640000|2022-02-14 17:27:20|93843.3|93793.3|93832.9|93807.9|93843.9|93807.9|93830.2|93792.9|33
1644859650000|2022-02-14 17:27:30|93832.4|93807.4|93845.2|93795.2|93845.2|93807.8|93830|93793.7|41
1644859660000|2022-02-14 17:27:40|93844.7|93794.7|93832.8|93807.8|93846.7|93808.2|93831.6|93794.1|27
1644859670000|2022-02-14 17:27:50|93833|93808|93833|93808|93834.3|93809.3|93831.7|93806.7|24
1644859680000|2022-02-14 17:28:00|93832.7|93807.7|93821.7|93796.7|93834.9|93809.3|93820.5|93784.9|37
1644859690000|2022-02-14 17:28:10|93821.9|93796.9|93820.9|93795.9|93821.9|93796.9|93819.3|93794.3|16
1644859700000|2022-02-14 17:28:20|93819.7|93794.7|93816.9|93791.9|93819.7|93794.7|93815.2|93790.2|38
1644859710000|2022-02-14 17:28:30|93815.8|93790.8|93817.6|93792.6|93819|93794|93813.5|93788.5|55
1644859720000|2022-02-14 17:28:40|93817.9|93792.9|93818.9|93793.9|93820.9|93795.9|93816.8|93791.8|39
1644859730000|2022-02-14 17:28:50|93818.8|93793.8|93819.1|93794.1|93819.8|93794.8|93818.5|93793.5|23
1644859740000|2022-02-14 17:29:00|93819.3|93794.3|93817.4|93792.4|93820|93795|93816.3|93791.3|21
1644859750000|2022-02-14 17:29:10|93818.4|93793.4|93819.3|93794.3|93820.5|93795.5|93817.7|93792.7|25
1644859760000|2022-02-14 17:29:20|93819.1|93794.1|93831.6|93781.6|93832.7|93795|93816.2|93780.3|44
1644859770000|2022-02-14 17:29:30|93831.5|93781.5|93816|93791|93832|93793.9|93813.7|93781.2|34
1644859780000|2022-02-14 17:29:40|93818.9|93793.9|93847.6|93797.6|93849.3|93810.2|93818.4|93793.4|51
1644859790000|2022-02-14 17:29:50|93847.9|93797.9|93832.5|93807.5|93848.9|93809.2|93832.5|93797.2|39
1644859800000|2022-02-14 17:30:00|93833|93808|93834.2|93809.2|93834.7|93809.7|93832.3|93807.3|34
1644859810000|2022-02-14 17:30:10|93833.9|93808.9|93821.3|93796.3|93836.6|93808.9|93820.4|93783.5|55
1644859820000|2022-02-14 17:30:20|93821.7|93796.7|93821.1|93796.1|93822.2|93797.2|93820.5|93795.5|52
1644859830000|2022-02-14 17:30:30|93821.3|93796.3|93822|93797|93823.7|93798.7|93820|93795|54
1644859840000|2022-02-14 17:30:40|93822.1|93797.1|93817.7|93792.7|93823.1|93798.1|93817.7|93792.7|38
1644859850000|2022-02-14 17:30:50|93816.5|93791.5|93805.3|93780.3|93825.6|93793.8|93804.4|93773.3|52
1644859860000|2022-02-14 17:31:00|93806|93781|93825.1|93775.1|93825.3|93782.2|93805.9|93766.6|42
1644859870000|2022-02-14 17:31:10|93824.9|93774.9|93813.3|93788.3|93828.3|93791.6|93809.9|93773.5|43
1644859880000|2022-02-14 17:31:20|93813.2|93788.2|93810.9|93785.9|93813.4|93788.4|93810.9|93785.9|32
1644859890000|2022-02-14 17:31:30|93810.8|93785.8|93805.6|93780.6|93812.5|93787.5|93805.4|93780.4|39
1644859900000|2022-02-14 17:31:40|93805.1|93780.1|93803.8|93778.8|93806|93781|93803.8|93778.8|46
1644859910000|2022-02-14 17:31:50|93803.2|93778.2|93810.2|93785.2|93811.7|93786.7|93803|93778|48
1644859920000|2022-02-14 17:32:00|93809.8|93784.8|93804.3|93779.3|93810.1|93785.1|93804.3|93779.3|37
1644859930000|2022-02-14 17:32:10|93804.4|93779.4|93817.7|93767.7|93818.4|93779.8|93802.9|93766.4|39
1644859940000|2022-02-14 17:32:20|93817.8|93767.8|93817.8|93767.8|93818.6|93768.6|93817.6|93767.6|14
1644859950000|2022-02-14 17:32:30|93819|93769|93820.1|93770.1|93820.2|93770.2|93818.2|93768.2|25
1644859960000|2022-02-14 17:32:40|93820.3|93770.3|93821.2|93771.2|93822.1|93772.1|93819.4|93769.4|33
1644859970000|2022-02-14 17:32:50|93821.9|93771.9|93816.8|93791.8|93830.3|93792.2|93808.7|93771.2|26
1644859980000|2022-02-14 17:33:00|93816.9|93791.9|93814|93789|93816.9|93791.9|93812.1|93787.1|32
1644859990000|2022-02-14 17:33:10|93813.4|93788.4|93831.9|93781.9|93832.1|93794.2|93813.4|93781.7|21
1644860000000|2022-02-14 17:33:20|93832.1|93782.1|93821.8|93796.8|93832.1|93797.1|93817.5|93781.4|38
1644860010000|2022-02-14 17:33:30|93822.1|93797.1|93834.4|93784.4|93834.4|93797.7|93821.1|93783.1|28
1644860020000|2022-02-14 17:33:40|93833.6|93783.6|93835.7|93785.7|93835.8|93785.8|93833.6|93783.6|21
1644860030000|2022-02-14 17:33:50|93835.6|93785.6|93829.8|93779.8|93835.7|93785.7|93829.8|93779.8|33
1644860040000|2022-02-14 17:34:00|93830.1|93780.1|93830.7|93780.7|93831.2|93781.2|93829.1|93779.1|39
1644860050000|2022-02-14 17:34:10|93830.3|93780.3|93831.2|93781.2|93831.3|93781.3|93829.7|93779.7|26
1644860060000|2022-02-14 17:34:20|93831|93781|93830.5|93780.5|93831.1|93781.1|93830.4|93780.4|20
1644860070000|2022-02-14 17:34:30|93830.4|93780.4|93829.7|93779.7|93831.4|93781.4|93829.1|93779.1|20
1644860080000|2022-02-14 17:34:40|93829.8|93779.8|93821.8|93796.8|93833.1|93796.8|93817.3|93779.8|34
1644860090000|2022-02-14 17:34:50|93821.7|93796.7|93815.7|93790.7|93821.7|93796.7|93815.6|93790.6|36
1644860100000|2022-02-14 17:35:00|93828.7|93778.7|93810.3|93785.3|93829.3|93790.5|93808.8|93778|38
1644860110000|2022-02-14 17:35:10|93811|93786|93814|93789|93814.9|93789.9|93810.8|93785.8|38
1644860120000|2022-02-14 17:35:20|93814.2|93789.2|93813.8|93788.8|93815.5|93790.5|93813.7|93788.7|20
1644860130000|2022-02-14 17:35:30|93814|93789|93813.6|93788.6|93814.8|93789.8|93813.4|93788.4|18
1644860140000|2022-02-14 17:35:40|93813.5|93788.5|93814.4|93789.4|93815|93790|93813.5|93788.5|19
1644860150000|2022-02-14 17:35:50|93814.1|93789.1|93818.9|93793.9|93820.6|93795.6|93813.1|93788.1|27
1644860160000|2022-02-14 17:36:00|93818.8|93793.8|93822.5|93797.5|93834.1|93797.9|93817.4|93783.8|36
1644860170000|2022-02-14 17:36:10|93822.8|93797.8|93833.8|93783.8|93835|93797.8|93818.4|93780.9|37
1644860180000|2022-02-14 17:36:20|93833.3|93783.3|93833.5|93783.5|93834|93784|93833.2|93783.2|16
1644860190000|2022-02-14 17:36:30|93833.4|93783.4|93820.8|93795.8|93833.5|93795.9|93820.1|93782.6|24
1644860200000|2022-02-14 17:36:40|93820.9|93795.9|93821.8|93796.8|93833.1|93796.8|93820|93782.8|33
1644860210000|2022-02-14 17:36:50|93821.5|93796.5|93822.9|93797.9|93822.9|93797.9|93821.1|93796.1|26
1644860220000|2022-02-14 17:37:00|93822.7|93797.7|93825.9|93800.9|93829.2|93804.2|93822.5|93797.5|44
1644860230000|2022-02-14 17:37:10|93825.3|93800.3|93841.9|93791.9|93843.2|93801.9|93824.5|93786.6|40
1644860240000|2022-02-14 17:37:20|93842.3|93792.3|93840.7|93790.7|93846.7|93796.7|93837.9|93787.9|47
1644860250000|2022-02-14 17:37:30|93840.2|93790.2|93842.6|93792.6|93845|93795|93838.3|93788.3|56
1644860260000|2022-02-14 17:37:40|93842.2|93792.2|93840.8|93790.8|93842.6|93792.6|93840.4|93790.4|23
1644860270000|2022-02-14 17:37:50|93841.1|93791.1|93838.2|93788.2|93841.3|93791.3|93836.8|93786.8|29
1644860280000|2022-02-14 17:38:00|93838.3|93788.3|93836.4|93786.4|93839|93789|93836|93786|33
1644860290000|2022-02-14 17:38:10|93836.1|93786.1|93834.8|93784.8|93836.4|93786.4|93834.8|93784.8|41
1644860300000|2022-02-14 17:38:20|93834.4|93784.4|93824.6|93799.6|93838.8|93801.2|93824.1|93783.7|41
1644860310000|2022-02-14 17:38:30|93824.5|93799.5|93836.7|93786.7|93836.7|93800.1|93823.7|93785.8|38
1644860320000|2022-02-14 17:38:40|93836.3|93786.3|93836.1|93786.1|93837.3|93787.3|93835|93785|38
1644860330000|2022-02-14 17:38:50|93836|93786|93836.6|93786.6|93836.7|93786.7|93835.9|93785.9|24
1644860340000|2022-02-14 17:39:00|93836.7|93786.7|93837.6|93787.6|93837.7|93787.7|93836.7|93786.7|19
1644860350000|2022-02-14 17:39:10|93837.8|93787.8|93838|93788|93838|93788|93835.8|93785.8|26
1644860360000|2022-02-14 17:39:20|93837.8|93787.8|93824|93799|93837.9|93799.4|93822.4|93785.8|49
1644860370000|2022-02-14 17:39:30|93823.9|93798.9|93830.3|93780.3|93832.1|93798.9|93819.8|93778.7|47
1644860380000|2022-02-14 17:39:40|93830.8|93780.8|93829.8|93779.8|93831|93781|93829.4|93779.4|22
1644860390000|2022-02-14 17:39:50|93830.7|93780.7|93832.1|93782.1|93834.6|93784.6|93827.2|93777.2|33
1644860400000|2022-02-14 17:40:00|93832.2|93782.2|93829.4|93779.4|93832.6|93782.6|93828|93778|25
1644860410000|2022-02-14 17:40:10|93829.2|93779.2|93830|93780|93830.4|93780.4|93828.4|93778.4|31
1644860420000|2022-02-14 17:40:20|93829.3|93779.3|93815.4|93790.4|93829.3|93791.4|93814.5|93775.7|39
1644860430000|2022-02-14 17:40:30|93815.6|93790.6|93816.4|93791.4|93817|93792|93815.6|93790.6|23
1644860440000|2022-02-14 17:40:40|93816.6|93791.6|93815.9|93790.9|93816.6|93791.6|93815.5|93790.5|15
1644860450000|2022-02-14 17:40:50|93816|93791|93818.5|93793.5|93821.5|93796.5|93815.5|93790.5|29
1644860460000|2022-02-14 17:41:00|93818.4|93793.4|93829.9|93779.9|93829.9|93793.4|93816|93779.3|29
1644860470000|2022-02-14 17:41:10|93829.6|93779.6|93829.8|93779.8|93830.4|93780.4|93829.4|93779.4|28
1644860480000|2022-02-14 17:41:20|93830.1|93780.1|93829.2|93779.2|93830.5|93780.5|93829.1|93779.1|20
1644860490000|2022-02-14 17:41:30|93829.1|93779.1|93817.1|93792.1|93830.9|93792.3|93816.4|93779.1|26
1644860500000|2022-02-14 17:41:40|93816.6|93791.6|93818.2|93793.2|93818.5|93793.5|93816.6|93791.6|17
1644860510000|2022-02-14 17:41:50|93815.6|93790.6|93838.6|93788.6|93839.7|93800.3|93815.6|93787|36
1644860520000|2022-02-14 17:42:00|93838.7|93788.7|93838.7|93788.7|93839.2|93789.2|93834.9|93784.9|35
1644860530000|2022-02-14 17:42:10|93839.1|93789.1|93841|93791|93842.5|93792.5|93838.2|93788.2|25
1644860540000|2022-02-14 17:42:20|93840.9|93790.9|93841.2|93791.2|93842.9|93792.9|93840.7|93790.7|24
1644860550000|2022-02-14 17:42:30|93841.1|93791.1|93837.6|93787.6|93842.8|93792.8|93835.9|93785.9|36
1644860560000|2022-02-14 17:42:40|93837.5|93787.5|93837.5|93787.5|93838.3|93788.3|93834.8|93784.8|38
1644860570000|2022-02-14 17:42:50|93837.4|93787.4|93816.9|93791.9|93837.5|93792|93816.8|93779.9|47
1644860580000|2022-02-14 17:43:00|93817|93792|93830.9|93780.9|93832.7|93792.6|93817|93778.8|43
1644860590000|2022-02-14 17:43:10|93831.1|93781.1|93831.3|93781.3|93832|93782|93830.7|93780.7|31
1644860600000|2022-02-14 17:43:20|93830.6|93780.6|93827.4|93777.4|93831|93781|93827.1|93777.1|30
1644860610000|2022-02-14 17:43:30|93827.3|93777.3|93826.8|93776.8|93828.9|93778.9|93824.9|93774.9|25
1644860620000|2022-02-14 17:43:40|93827.4|93777.4|93814.5|93789.5|93827.6|93789.6|93813.9|93776.3|22
1644860630000|2022-02-14 17:43:50|93814.1|93789.1|93814.3|93789.3|93814.5|93789.5|93813.8|93788.8|10
1644860640000|2022-02-14 17:44:00|93814.6|93789.6|93815.3|93765.3|93817|93789.6|93802.3|93764.7|28
1644860650000|2022-02-14 17:44:10|93815.2|93765.2|93815.7|93765.7|93816.1|93766.1|93814.8|93764.8|20
1644860660000|2022-02-14 17:44:20|93816|93766|93815.4|93765.4|93816|93766|93814.9|93764.9|19
1644860670000|2022-02-14 17:44:30|93815.1|93765.1|93814.8|93764.8|93815.4|93765.4|93813.8|93763.8|22
1644860680000|2022-02-14 17:44:40|93799.7|93774.7|93813.2|93763.2|93817.1|93779|93799.7|93763.2|24
1644860690000|2022-02-14 17:44:50|93812.2|93762.2|93816.1|93766.1|93816.1|93766.1|93812.2|93762.2|28
1644860700000|2022-02-14 17:45:00|93815.6|93765.6|93803|93778|93815.6|93778.1|93802.2|93764.3|29
1644860710000|2022-02-14 17:45:10|93803.1|93778.1|93802.7|93777.7|93803.2|93778.2|93801.1|93776.1|26
1644860720000|2022-02-14 17:45:20|93802.6|93777.6|93816.1|93766.1|93816.1|93778.1|93802.6|93766.1|3
1644860730000|2022-02-14 17:45:30|93815.9|93765.9|93817.5|93767.5|93817.6|93767.6|93815.9|93765.9|16
1644860740000|2022-02-14 17:45:40|93817.4|93767.4|93818.9|93768.9|93819.5|93783.6|93803.1|93765.5|27
1644860750000|2022-02-14 17:45:50|93819.2|93769.2|93820.9|93770.9|93821.2|93771.2|93819.2|93769.2|25
1644860760000|2022-02-14 17:46:00|93821.1|93771.1|93813.2|93788.2|93825.3|93788.2|93810.8|93771.1|31
1644860770000|2022-02-14 17:46:10|93812.9|93787.9|93812|93787|93812.9|93787.9|93811.7|93786.7|23
1644860780000|2022-02-14 17:46:20|93812.1|93787.1|93818|93793|93826.8|93793.1|93811.9|93776|40
1644860790000|2022-02-14 17:46:30|93817.8|93792.8|93818.7|93793.7|93819|93794|93817.3|93792.3|32
1644860800000|2022-02-14 17:46:40|93818.2|93793.2|93819|93794|93819.7|93794.7|93818.2|93793.2|20
1644860810000|2022-02-14 17:46:50|93818.9|93793.9|93818.7|93793.7|93819.5|93794.5|93818.6|93793.6|29
1644860820000|2022-02-14 17:47:00|93818.1|93793.1|93830.6|93780.6|93830.7|93793.2|93817.9|93780.1|26
1644860830000|2022-02-14 17:47:10|93830.8|93780.8|93819.5|93794.5|93831.5|93796|93818.9|93780.7|33
1644860840000|2022-02-14 17:47:20|93819.6|93794.6|93822.1|93797.1|93823.4|93798.4|93818.5|93793.5|32
1644860850000|2022-02-14 17:47:30|93822|93797|93822.4|93797.4|93822.7|93797.7|93821.2|93796.2|37
1644860860000|2022-02-14 17:47:40|93822.2|93797.2|93842|93792|93842.7|93803|93822.2|93789.4|42
1644860870000|2022-02-14 17:47:50|93842.1|93792.1|93829.4|93804.4|93842.2|93806|93828.9|93791.8|33
1644860880000|2022-02-14 17:48:00|93829.2|93804.2|93830.4|93805.4|93831.1|93806.1|93829.1|93804.1|25
1644860890000|2022-02-14 17:48:10|93830.3|93805.3|93828.9|93803.9|93831.1|93806.1|93828.9|93803.9|16
1644860900000|2022-02-14 17:48:20|93829|93804|93829.6|93804.6|93832.1|93807.1|93824|93799|22
1644860910000|2022-02-14 17:48:30|93829.7|93804.7|93830|93805|93830.5|93805.5|93829.5|93804.5|28
1644860920000|2022-02-14 17:48:40|93829.8|93804.8|93829.7|93804.7|93831.2|93806.2|93829.7|93804.7|21
1644860930000|2022-02-14 17:48:50|93830|93805|93829.3|93804.3|93830|93805|93828.6|93803.6|22
1644860940000|2022-02-14 17:49:00|93829.4|93804.4|93828.2|93803.2|93829.9|93804.9|93828|93803|18
1644860950000|2022-02-14 17:49:10|93828.3|93803.3|93828.4|93803.4|93828.5|93803.5|93825.7|93800.7|25
1644860960000|2022-02-14 17:49:20|93828|93803|93827.6|93802.6|93829.4|93804.4|93825.3|93800.3|31
1644860970000|2022-02-14 17:49:30|93827.7|93802.7|93840.9|93790.9|93842.6|93805|93825.6|93790.9|22
1644860980000|2022-02-14 17:49:40|93841.6|93791.6|93829.7|93804.7|93843.6|93805|93829.6|93790.8|34
1644860990000|2022-02-14 17:49:50|93829.8|93804.8|93826.4|93801.4|93830.5|93805.5|93825.2|93800.2|29
1644861000000|2022-02-14 17:50:00|93826|93801|93818|93793|93826|93801|93814.6|93789.6|55
1644861010000|2022-02-14 17:50:10|93817.9|93792.9|93812.7|93787.7|93818.9|93793.9|93812.3|93787.3|39
1644861020000|2022-02-14 17:50:20|93812.9|93787.9|93825|93775|93828.2|93789.2|93812.8|93774.7|31
1644861030000|2022-02-14 17:50:30|93824.9|93774.9|93827.8|93777.8|93828.7|93778.7|93824.9|93774.9|31
1644861040000|2022-02-14 17:50:40|93827.9|93777.9|93827.9|93777.9|93830.9|93780.9|93827.8|93777.8|26
1644861050000|2022-02-14 17:50:50|93827.7|93777.7|93813.2|93788.2|93828.4|93789.4|93812.6|93775.8|31
1644861060000|2022-02-14 17:51:00|93813.4|93788.4|93822.6|93772.6|93822.6|93788.4|93807.4|93771|39
1644861070000|2022-02-14 17:51:10|93821.6|93771.6|93821.1|93771.1|93823.2|93773.2|93820.8|93770.8|29
1644861080000|2022-02-14 17:51:20|93821|93771|93821.9|93771.9|93823.5|93773.5|93820.7|93770.7|35
1644861090000|2022-02-14 17:51:30|93822|93772|93816|93766|93823|93773|93815.2|93765.2|31
1644861100000|2022-02-14 17:51:40|93815.6|93765.6|93814.1|93764.1|93818.2|93768.2|93813.4|93763.4|45
1644861110000|2022-02-14 17:51:50|93811.1|93761.1|93798.2|93748.2|93812|93763.9|93787.4|93746.3|50
1644861120000|2022-02-14 17:52:00|93798.1|93748.1|93795.7|93745.7|93801.1|93751.1|93795|93745|47
1644861130000|2022-02-14 17:52:10|93795.6|93745.6|93793.3|93743.3|93796.3|93746.3|93792.8|93742.8|29
1644861140000|2022-02-14 17:52:20|93793.2|93743.2|93792.1|93742.1|93797.3|93747.3|93792.1|93742.1|35
1644861150000|2022-02-14 17:52:30|93792.7|93742.7|93791.1|93741.1|93793.8|93743.8|93790.6|93740.6|51
1644861160000|2022-02-14 17:52:40|93791.3|93741.3|93787.6|93737.6|93791.5|93741.5|93787|93737|47
1644861170000|2022-02-14 17:52:50|93787|93737|93792.1|93742.1|93792.1|93742.1|93786.9|93736.9|42
1644861180000|2022-02-14 17:53:00|93791.9|93741.9|93791.7|93741.7|93792.4|93757.2|93778.7|93739.9|35
1644861190000|2022-02-14 17:53:10|93791.3|93741.3|93786.4|93736.4|93791.4|93751.9|93775.2|93735.5|37
1644861200000|2022-02-14 17:53:20|93786|93736|93782.6|93732.6|93786|93736|93782.3|93732.3|37
1644861210000|2022-02-14 17:53:30|93782.7|93732.7|93771.9|93746.9|93784.9|93746.9|93771.7|93732.7|38
1644861220000|2022-02-14 17:53:40|93771.2|93746.2|93770|93745|93772.3|93747.3|93769.7|93744.7|34
1644861230000|2022-02-14 17:53:50|93770.1|93745.1|93769.9|93744.9|93770.4|93745.4|93769|93744|26
1644861240000|2022-02-14 17:54:00|93769.6|93744.6|93775.6|93725.6|93780.2|93744.6|93766.5|93725.6|40
1644861250000|2022-02-14 17:54:10|93775.9|93725.9|93776.1|93726.1|93777.1|93727.1|93775.7|93725.7|33
1644861260000|2022-02-14 17:54:20|93775.8|93725.8|93774.8|93724.8|93776.7|93726.7|93773.6|93723.6|27
1644861270000|2022-02-14 17:54:30|93774.7|93724.7|93772.4|93722.4|93774.9|93724.9|93772|93722|31
1644861280000|2022-02-14 17:54:40|93772.3|93722.3|93772.7|93722.7|93773.2|93723.2|93771.7|93721.7|20
1644861290000|2022-02-14 17:54:50|93773.1|93723.1|93772.4|93722.4|93773.4|93723.4|93772.3|93722.3|25
1644861300000|2022-02-14 17:55:00|93772.6|93722.6|93767.1|93717.1|93772.6|93734.4|93757.9|93717.1|30
1644861310000|2022-02-14 17:55:10|93767.7|93717.7|93773|93723|93773.5|93723.5|93767.3|93717.3|33
1644861320000|2022-02-14 17:55:20|93772|93722|93766.7|93716.7|93772.9|93722.9|93765.1|93715.1|33
1644861330000|2022-02-14 17:55:30|93767.3|93717.3|93754.8|93729.8|93768.3|93731.1|93754.7|93715.3|28
1644861340000|2022-02-14 17:55:40|93754.4|93729.4|93752.4|93727.4|93755.4|93730.4|93752.3|93727.3|38
1644861350000|2022-02-14 17:55:50|93752.9|93727.9|93757.2|93732.2|93758.2|93733.2|93751.5|93726.5|40
1644861360000|2022-02-14 17:56:00|93757.5|93732.5|93757.4|93732.4|93757.8|93732.8|93755.5|93730.5|38
1644861370000|2022-02-14 17:56:10|93757.7|93732.7|93756.4|93731.4|93757.8|93732.8|93756.4|93731.4|28
1644861380000|2022-02-14 17:56:20|93756.3|93731.3|93754.4|93729.4|93767.5|93731.6|93753.2|93714.7|32
1644861390000|2022-02-14 17:56:30|93753.9|93728.9|93757.8|93732.8|93762.9|93737.9|93753.3|93728.3|34
1644861400000|2022-02-14 17:56:40|93758|93733|93758.5|93733.5|93759.3|93734.3|93756.8|93731.8|26
1644861410000|2022-02-14 17:56:50|93760.1|93735.1|93757.9|93732.9|93761.6|93736.6|93756.5|93731.5|23
1644861420000|2022-02-14 17:57:00|93756.9|93731.9|93756.1|93731.1|93756.9|93731.9|93755.6|93730.6|32
1644861430000|2022-02-14 17:57:10|93756|93731|93753.4|93728.4|93756.5|93731.5|93753.1|93728.1|26
1644861440000|2022-02-14 17:57:20|93753.2|93728.2|93752.8|93727.8|93753.2|93728.2|93751.9|93726.9|33
1644861450000|2022-02-14 17:57:30|93752.7|93727.7|93754.7|93729.7|93775.6|93733.8|93752.2|93722.2|50
1644861460000|2022-02-14 17:57:40|93754.4|93729.4|93760.6|93735.6|93761.3|93736.3|93753.8|93728.8|53
1644861470000|2022-02-14 17:57:50|93760.9|93735.9|93750.2|93725.2|93764.3|93739.3|93749.7|93724.7|51
1644861480000|2022-02-14 17:58:00|93750.6|93725.6|93752|93727|93752|93727|93748.8|93723.8|44
1644861490000|2022-02-14 17:58:10|93751.9|93726.9|93753.7|93728.7|93754|93729|93750.8|93725.8|42
1644861500000|2022-02-14 17:58:20|93753.3|93728.3|93765.2|93715.2|93765.9|93728.8|93752.7|93714.7|33
1644861510000|2022-02-14 17:58:30|93765.3|93715.3|93763.6|93713.6|93765.3|93715.3|93762.3|93712.3|32
1644861520000|2022-02-14 17:58:40|93763.8|93713.8|93769.2|93719.2|93769.9|93732.4|93755.7|93713.8|33
1644861530000|2022-02-14 17:58:50|93769.4|93719.4|93762.3|93737.3|93775.3|93737.3|93757.4|93719.4|32
1644861540000|2022-02-14 17:59:00|93762|93737|93778.5|93728.5|93780.9|93737.3|93759.8|93726.8|48
1644861550000|2022-02-14 17:59:10|93778.6|93728.6|93775.2|93725.2|93778.9|93738.7|93760.2|93721.6|51
1644861560000|2022-02-14 17:59:20|93775.6|93725.6|93777.9|93727.9|93779.7|93729.7|93774.6|93724.6|40
1644861570000|2022-02-14 17:59:30|93778|93728|93781.7|93731.7|93782|93732|93777.9|93727.9|24
1644861580000|2022-02-14 17:59:40|93781.9|93731.9|93781.2|93731.2|93787.2|93743.5|93766.5|93727.9|51
1644861590000|2022-02-14 17:59:50|93781|93731|93776|93726|93781.6|93731.6|93775.1|93725.1|39
1644861600000|2022-02-14 18:00:00|93776.4|93726.4|93771.1|93721.1|93776.5|93733.8|93757.2|93718.8|56
1644861610000|2022-02-14 18:00:10|93771.2|93721.2|93776.9|93726.9|93777.1|93727.1|93769.1|93719.1|37
1644861620000|2022-02-14 18:00:20|93777.7|93727.7|93779.5|93729.5|93782.6|93732.6|93776.9|93726.9|47
1644861630000|2022-02-14 18:00:30|93779.7|93729.7|93786.1|93736.1|93786.4|93736.4|93779.1|93729.1|40
1644861640000|2022-02-14 18:00:40|93785.9|93735.9|93790|93740|93791.1|93741.1|93784.5|93734.5|35
1644861650000|2022-02-14 18:00:50|93791.9|93741.9|93792.3|93742.3|93792.3|93754.5|93778.5|93738.6|37
1644861660000|2022-02-14 18:01:00|93792.2|93742.2|93790.5|93740.5|93792.2|93742.2|93790.3|93740.3|30
1644861670000|2022-02-14 18:01:10|93790.8|93740.8|93773.4|93748.4|93791.3|93748.4|93773.4|93735.7|32
1644861680000|2022-02-14 18:01:20|93773.8|93748.8|93775.6|93750.6|93776.4|93751.4|93772.9|93747.9|28
1644861690000|2022-02-14 18:01:30|93775.7|93750.7|93786.7|93736.7|93787.8|93751.7|93773.2|93736.7|38
1644861700000|2022-02-14 18:01:40|93786.6|93736.6|93775.5|93750.5|93789|93751.1|93774.7|93736.6|21
1644861710000|2022-02-14 18:01:50|93775.6|93750.6|93779.7|93754.7|93781.3|93756.3|93775|93750|31
1644861720000|2022-02-14 18:02:00|93779.1|93754.1|93782.9|93757.9|93783|93758|93777.4|93752.4|40
1644861730000|2022-02-14 18:02:10|93784.1|93759.1|93789.4|93764.4|93790.1|93765.1|93782.9|93757.9|50
1644861740000|2022-02-14 18:02:20|93788.9|93763.9|93786.2|93761.2|93795.7|93764.3|93784|93744.8|41
1644861750000|2022-02-14 18:02:30|93785.1|93760.1|93792.7|93742.7|93794.6|93760.1|93777.8|93742.1|55
1644861760000|2022-02-14 18:02:40|93792.9|93742.9|93786.4|93736.4|93793.3|93758.6|93777.5|93736.3|43
1644861770000|2022-02-14 18:02:50|93786.9|93736.9|93782.3|93732.3|93788.6|93752.6|93775.3|93730.9|35
1644861780000|2022-02-14 18:03:00|93783.5|93733.5|93780.1|93730.1|93783.5|93733.5|93780|93730|36
1644861790000|2022-02-14 18:03:10|93780.3|93730.3|93782.9|93732.9|93783.3|93733.3|93779.8|93729.8|23
1644861800000|2022-02-14 18:03:20|93779.9|93729.9|93781.7|93731.7|93783|93733|93779.7|93729.7|30
1644861810000|2022-02-14 18:03:30|93780.7|93730.7|93785.8|93735.8|93789.6|93739.6|93780.4|93730.4|35
1644861820000|2022-02-14 18:03:40|93785.9|93735.9|93784.4|93734.4|93787.9|93737.9|93784.4|93734.4|29
1644861830000|2022-02-14 18:03:50|93784.6|93734.6|93785.2|93735.2|93785.9|93735.9|93783.4|93733.4|27
1644861840000|2022-02-14 18:04:00|93783.7|93733.7|93771.9|93746.9|93786.1|93748.3|93771.9|93733.6|29
1644861850000|2022-02-14 18:04:10|93770.9|93745.9|93782.5|93732.5|93782.5|93747.4|93769.1|93732.5|14
1644861860000|2022-02-14 18:04:20|93782.3|93732.3|93781.4|93731.4|93783.9|93733.9|93780|93730|35
1644861870000|2022-02-14 18:04:30|93781.2|93731.2|93781.2|93731.2|93782.7|93732.7|93779.1|93729.1|23
1644861880000|2022-02-14 18:04:40|93781|93731|93783.3|93733.3|93783.6|93733.6|93780.4|93730.4|28
1644861890000|2022-02-14 18:04:50|93783.4|93733.4|93783.3|93733.3|93786|93749.8|93772.9|93732.2|16
1644861900000|2022-02-14 18:05:00|93782.9|93732.9|93780.3|93730.3|93783.1|93747|93769.4|93730.1|34
1644861910000|2022-02-14 18:05:10|93780.2|93730.2|93776.3|93726.3|93780.6|93747.5|93767.3|93725.2|44
1644861920000|2022-02-14 18:05:20|93775.3|93725.3|93771.9|93721.9|93775.3|93737.8|93757.2|93721.9|32
1644861930000|2022-02-14 18:05:30|93772|93722|93769.3|93744.3|93783|93744.9|93768.6|93721.1|36
1644861940000|2022-02-14 18:05:40|93768|93743|93783.8|93733.8|93784.2|93743|93768|93730.1|37
1644861950000|2022-02-14 18:05:50|93784.1|93734.1|93766.2|93716.2|93784.1|93742.7|93758.2|93714.8|39
1644861960000|2022-02-14 18:06:00|93765.6|93715.6|93759.6|93709.6|93767|93729.1|93753.2|93709.6|50
1644861970000|2022-02-14 18:06:10|93759.9|93709.9|93765.2|93715.2|93766.5|93716.5|93759.9|93709.9|50
1644861980000|2022-02-14 18:06:20|93765.1|93715.1|93767.9|93717.9|93770|93720|93764.6|93714.6|44
1644861990000|2022-02-14 18:06:30|93768|93718|93768.4|93718.4|93769.8|93719.8|93767.5|93717.5|32
1644862000000|2022-02-14 18:06:40|93767.8|93717.8|93767|93717|93768.8|93718.8|93765.7|93715.7|42
1644862010000|2022-02-14 18:06:50|93766.6|93716.6|93752.5|93727.5|93767.5|93730.4|93751.9|93715.3|31
1644862020000|2022-02-14 18:07:00|93751.8|93726.8|93743.1|93718.1|93767.2|93726.8|93743.1|93708.6|48
1644862030000|2022-02-14 18:07:10|93742.4|93717.4|93755.5|93705.5|93758.4|93717.4|93742.4|93697.3|48
1644862040000|2022-02-14 18:07:20|93754.7|93704.7|93757|93707|93758.6|93708.6|93754.7|93704.7|43
1644862050000|2022-02-14 18:07:30|93758.3|93708.3|93759.4|93709.4|93760|93710|93754.3|93704.3|29
1644862060000|2022-02-14 18:07:40|93759.8|93709.8|93756.6|93706.6|93760.6|93710.6|93756.2|93706.2|38
1644862070000|2022-02-14 18:07:50|93756.5|93706.5|93741.9|93716.9|93758|93718.2|93741|93705.6|29
1644862080000|2022-02-14 18:08:00|93742|93717|93750|93700|93753.4|93717.7|93735.3|93695.4|45
1644862090000|2022-02-14 18:08:10|93751.7|93701.7|93747|93697|93752|93715.8|93740.2|93696.8|22
1644862100000|2022-02-14 18:08:20|93747.1|93697.1|93746.2|93696.2|93749.2|93699.2|93744.1|93694.1|30
1644862110000|2022-02-14 18:08:30|93747.1|93697.1|93745|93695|93752.2|93710.2|93734.5|93694.9|28
1644862120000|2022-02-14 18:08:40|93746.1|93696.1|93734|93709|93746.1|93711.3|93733.4|93694.4|35
1644862130000|2022-02-14 18:08:50|93733|93708|93733.5|93708.5|93734.5|93709.5|93731.2|93706.2|44
1644862140000|2022-02-14 18:09:00|93733.9|93708.9|93743.3|93693.3|93745.1|93708.9|93731.5|93690.9|39
1644862150000|2022-02-14 18:09:10|93743.4|93693.4|93750|93700|93752.1|93702.1|93743.4|93693.4|50
1644862160000|2022-02-14 18:09:20|93749.7|93699.7|93744.8|93694.8|93749.7|93699.7|93741.7|93691.7|45
1644862170000|2022-02-14 18:09:30|93746|93696|93750.1|93700.1|93752.6|93702.6|93744.8|93694.8|32
1644862180000|2022-02-14 18:09:40|93749.9|93699.9|93751.9|93701.9|93752.7|93702.7|93748.4|93698.4|22
1644862190000|2022-02-14 18:09:50|93752.3|93702.3|93751.7|93701.7|93752.3|93702.3|93750.9|93700.9|13
1644862200000|2022-02-14 18:10:00|93751.5|93701.5|93747.5|93697.5|93752.1|93702.1|93746.5|93696.5|40
1644862210000|2022-02-14 18:10:10|93747.2|93697.2|93760.8|93710.8|93763.7|93713.7|93747.2|93697.2|56
1644862220000|2022-02-14 18:10:20|93760.7|93710.7|93758.4|93708.4|93760.8|93710.8|93755.3|93705.3|41
1644862230000|2022-02-14 18:10:30|93758.5|93708.5|93755.6|93705.6|93759.3|93709.3|93755.6|93705.6|34
1644862240000|2022-02-14 18:10:40|93755.5|93705.5|93764.7|93714.7|93766.3|93716.3|93755.5|93705.5|36
1644862250000|2022-02-14 18:10:50|93764.3|93714.3|93765.3|93715.3|93766.1|93716.1|93761.9|93711.9|41
1644862260000|2022-02-14 18:11:00|93764.9|93714.9|93768.3|93718.3|93769.7|93719.7|93763.6|93713.6|38
1644862270000|2022-02-14 18:11:10|93767.9|93717.9|93767.2|93717.2|93768.9|93718.9|93767.2|93717.2|21
1644862280000|2022-02-14 18:11:20|93767.3|93717.3|93768.7|93718.7|93769.8|93719.8|93766.5|93716.5|20
1644862290000|2022-02-14 18:11:30|93768.5|93718.5|93761.5|93711.5|93769.9|93719.9|93759.4|93709.4|28
1644862300000|2022-02-14 18:11:40|93761.9|93711.9|93761.7|93711.7|93761.9|93726.2|93748.8|93706.9|34
1644862310000|2022-02-14 18:11:50|93761.6|93711.6|93760.7|93710.7|93761.7|93711.7|93760.2|93710.2|16
1644862320000|2022-02-14 18:12:00|93760.9|93710.9|93767.3|93717.3|93769.4|93719.4|93760.5|93710.5|36
1644862330000|2022-02-14 18:12:10|93770.6|93720.6|93774.2|93724.2|93774.2|93724.2|93770.5|93720.5|33
1644862340000|2022-02-14 18:12:20|93774|93724|93765.6|93715.6|93774.1|93724.1|93764.9|93714.9|37
1644862350000|2022-02-14 18:12:30|93766.1|93716.1|93753.8|93728.8|93766.2|93728.8|93753.6|93713|39
1644862360000|2022-02-14 18:12:40|93753.7|93728.7|93753.7|93728.7|93754.4|93729.4|93752.7|93727.7|28
1644862370000|2022-02-14 18:12:50|93753.6|93728.6|93752.4|93727.4|93753.7|93728.7|93750.6|93725.6|23
1644862380000|2022-02-14 18:13:00|93752|93727|93749.7|93724.7|93752.9|93727.9|93749.7|93724.7|34
1644862390000|2022-02-14 18:13:10|93749.1|93724.1|93751.1|93726.1|93751.4|93726.4|93748.2|93723.2|32
1644862400000|2022-02-14 18:13:20|93751|93726|93750|93725|93751|93726|93748.7|93723.7|21
1644862410000|2022-02-14 18:13:30|93749.9|93724.9|93761.7|93711.7|93764.2|93727.6|93749.9|93711.5|29
1644862420000|2022-02-14 18:13:40|93761.8|93711.8|93762.3|93712.3|93762.9|93712.9|93761.3|93711.3|20
1644862430000|2022-02-14 18:13:50|93762.4|93712.4|93763.2|93713.2|93765.3|93715.3|93760.9|93710.9|18
1644862440000|2022-02-14 18:14:00|93763.6|93713.6|93763.5|93713.5|93766.5|93716.5|93763.1|93713.1|25
1644862450000|2022-02-14 18:14:10|93763.8|93713.8|93763.1|93713.1|93767.8|93717.8|93763.1|93713.1|21
1644862460000|2022-02-14 18:14:20|93763.3|93713.3|93763.8|93738.8|93776.3|93741.2|93757.8|93713.3|43
1644862470000|2022-02-14 18:14:30|93764.6|93739.6|93773.1|93723.1|93774.1|93739.6|93760.6|93722.9|28
1644862480000|2022-02-14 18:14:40|93773|93723|93787.3|93737.3|93788.7|93745.7|93770.7|93723|51
1644862490000|2022-02-14 18:14:50|93786.6|93736.6|93787.6|93737.6|93791.1|93741.1|93786.3|93736.3|57
1644862500000|2022-02-14 18:15:00|93786.6|93736.6|93793.4|93743.4|93794.7|93744.7|93786.3|93736.3|54
1644862510000|2022-02-14 18:15:10|93793.6|93743.6|93792.2|93742.2|93797.8|93747.8|93786.6|93736.6|59
1644862520000|2022-02-14 18:15:20|93793.3|93743.3|93794|93744|93795.9|93745.9|93792.9|93742.9|37
1644862530000|2022-02-14 18:15:30|93794.4|93744.4|93780.6|93730.6|93795.9|93751.5|93770.9|93730.5|36
1644862540000|2022-02-14 18:15:40|93779.9|93729.9|93782|93732|93789.3|93739.3|93779.9|93729.9|57
1644862550000|2022-02-14 18:15:50|93782.3|93732.3|93787.1|93737.1|93788.5|93738.5|93781.2|93731.2|36
1644862560000|2022-02-14 18:16:00|93787.2|93737.2|93787.7|93737.7|93789.1|93739.1|93785.7|93735.7|36
1644862570000|2022-02-14 18:16:10|93787.6|93737.6|93785|93735|93788|93738|93784.4|93734.4|32
1644862580000|2022-02-14 18:16:20|93785.1|93735.1|93786.2|93736.2|93787.3|93737.3|93784.3|93734.3|21
1644862590000|2022-02-14 18:16:30|93786.3|93736.3|93784.3|93734.3|93786.3|93736.3|93784.3|93734.3|21
1644862600000|2022-02-14 18:16:40|93784|93734|93785.2|93735.2|93785.4|93735.4|93783.7|93733.7|29
1644862610000|2022-02-14 18:16:50|93784.9|93734.9|93787.4|93737.4|93787.7|93750.3|93772.4|93734.7|37
1644862620000|2022-02-14 18:17:00|93787.2|93737.2|93775.1|93750.1|93787.7|93750.2|93775.1|93736.7|22
1644862630000|2022-02-14 18:17:10|93775|93750|93773.6|93748.6|93775.4|93750.4|93773.6|93748.6|22
1644862640000|2022-02-14 18:17:20|93773.7|93748.7|93774.1|93749.1|93774.6|93749.6|93773.3|93748.3|22
1644862650000|2022-02-14 18:17:30|93774|93749|93787.3|93737.3|93787.3|93749.3|93773.6|93736.7|16
1644862660000|2022-02-14 18:17:40|93787.2|93737.2|93783.2|93733.2|93789.7|93749.2|93770.9|93730.5|23
1644862670000|2022-02-14 18:17:50|93781.1|93731.1|93781.8|93731.8|93783.5|93733.5|93780.9|93730.9|24
1644862680000|2022-02-14 18:18:00|93781.7|93731.7|93785.2|93735.2|93786.5|93736.5|93781.7|93731.7|32
1644862690000|2022-02-14 18:18:10|93784.5|93734.5|93785.4|93735.4|93789.7|93739.7|93783.5|93733.5|39
1644862700000|2022-02-14 18:18:20|93785.2|93735.2|93785|93735|93786.5|93736.5|93784.9|93734.9|17
1644862710000|2022-02-14 18:18:30|93785.7|93735.7|93785|93735|93787.2|93737.2|93781.2|93731.2|26
1644862720000|2022-02-14 18:18:40|93785.2|93735.2|93784.7|93734.7|93786.6|93736.6|93784|93734|31
1644862730000|2022-02-14 18:18:50|93785|93735|93777.8|93727.8|93785.1|93738.7|93763.5|93724.6|41
1644862740000|2022-02-14 18:19:00|93777.1|93727.1|93776.8|93726.8|93778.9|93728.9|93776.6|93726.6|29
1644862750000|2022-02-14 18:19:10|93776.5|93726.5|93776.9|93726.9|93777.3|93727.3|93776.2|93726.2|21
1644862760000|2022-02-14 18:19:20|93777|93727|93778.5|93728.5|93778.5|93728.5|93776.3|93726.3|13
1644862770000|2022-02-14 18:19:30|93780.7|93730.7|93786.7|93736.7|93790.4|93750.3|93769.4|93727.7|39
1644862780000|2022-02-14 18:19:40|93786.4|93736.4|93786.8|93736.8|93788.4|93738.4|93785.9|93735.9|31
1644862790000|2022-02-14 18:19:50|93786.5|93736.5|93792.4|93742.4|93792.7|93742.7|93786.4|93736.4|29
1644862800000|2022-02-14 18:20:00|93791.5|93741.5|93798.1|93748.1|93798.9|93756.1|93780.9|93737.7|50
1644862810000|2022-02-14 18:20:10|93798.4|93748.4|93807.4|93757.4|93808.7|93758.7|93798.4|93748.4|47
1644862820000|2022-02-14 18:20:20|93807.5|93757.5|93812.4|93762.4|93813.9|93763.9|93806.8|93756.8|44
1644862830000|2022-02-14 18:20:30|93812.6|93762.6|93814.1|93764.1|93816.8|93766.8|93811.1|93761.1|35
1644862840000|2022-02-14 18:20:40|93813.4|93763.4|93811.6|93761.6|93816.5|93766.5|93809.4|93759.4|39
1644862850000|2022-02-14 18:20:50|93811.3|93761.3|93812.2|93762.2|93812.2|93762.2|93809.9|93759.9|24
1644862860000|2022-02-14 18:21:00|93812.4|93762.4|93816.5|93766.5|93819.5|93782.6|93802.8|93761.7|54
1644862870000|2022-02-14 18:21:10|93815.7|93765.7|93808.8|93758.8|93816.7|93766.7|93808.7|93758.7|54
1644862880000|2022-02-14 18:21:20|93808.6|93758.6|93805.8|93755.8|93810.7|93760.7|93803.7|93753.7|41
1644862890000|2022-02-14 18:21:30|93806.8|93756.8|93809.6|93759.6|93811.4|93761.4|93804.5|93754.5|39
1644862900000|2022-02-14 18:21:40|93810|93760|93809|93759|93810|93760|93807.4|93757.4|38
1644862910000|2022-02-14 18:21:50|93809.2|93759.2|93809.8|93759.8|93811.4|93761.4|93807.2|93757.2|36
1644862920000|2022-02-14 18:22:00|93809.7|93759.7|93791.9|93766.9|93809.7|93766.9|93788.4|93757.4|36
1644862930000|2022-02-14 18:22:10|93791.1|93766.1|93788.9|93763.9|93792|93767|93788.6|93763.6|43
1644862940000|2022-02-14 18:22:20|93789|93764|93789.4|93764.4|93790.5|93765.5|93788.9|93763.9|37
1644862950000|2022-02-14 18:22:30|93789.7|93764.7|93784.8|93759.8|93793.7|93768.7|93784.3|93759.3|56
1644862960000|2022-02-14 18:22:40|93786.7|93761.7|93798.3|93748.3|93798.7|93762.9|93785.6|93748.3|22
1644862970000|2022-02-14 18:22:50|93798.6|93748.6|93785.1|93760.1|93798.7|93762.9|93784.8|93747.5|30
1644862980000|2022-02-14 18:23:00|93785.4|93760.4|93803.7|93753.7|93805.5|93767.5|93784.7|93748.7|59
1644862990000|2022-02-14 18:23:10|93803.8|93753.8|93802.9|93752.9|93804.6|93754.6|93802.1|93752.1|27
1644863000000|2022-02-14 18:23:20|93802.2|93752.2|93803.3|93753.3|93806.3|93756.3|93801.5|93751.5|33
1644863010000|2022-02-14 18:23:30|93804.1|93754.1|93804.3|93754.3|93805.9|93755.9|93802.6|93752.6|41
1644863020000|2022-02-14 18:23:40|93804.6|93754.6|93804.8|93754.8|93805.1|93755.1|93803.9|93753.9|30
1644863030000|2022-02-14 18:23:50|93804.3|93754.3|93800.2|93750.2|93805|93755|93800.1|93750.1|28
1644863040000|2022-02-14 18:24:00|93800.1|93750.1|93802.9|93752.9|93803.3|93753.3|93800.1|93750.1|34
1644863050000|2022-02-14 18:24:10|93802.7|93752.7|93805.7|93755.7|93810.9|93760.9|93802.7|93752.7|56
1644863060000|2022-02-14 18:24:20|93806.2|93756.2|93806.4|93756.4|93806.9|93756.9|93803.3|93753.3|41
1644863070000|2022-02-14 18:24:30|93806.3|93756.3|93806.8|93756.8|93808.6|93758.6|93804.6|93754.6|43
1644863080000|2022-02-14 18:24:40|93808.5|93758.5|93807.4|93757.4|93809|93759|93805|93755|37
1644863090000|2022-02-14 18:24:50|93808.3|93758.3|93804.1|93754.1|93809|93759|93803.9|93753.9|28
1644863100000|2022-02-14 18:25:00|93804.2|93754.2|93810.5|93760.5|93810.5|93760.5|93803.8|93753.8|32
1644863110000|2022-02-14 18:25:10|93812.7|93762.7|93808.1|93758.1|93813.2|93778.5|93795.9|93758.1|38
1644863120000|2022-02-14 18:25:20|93808.2|93758.2|93807.7|93757.7|93808.6|93758.6|93807.2|93757.2|22
1644863130000|2022-02-14 18:25:30|93807.8|93757.8|93810.3|93760.3|93810.5|93760.5|93806.8|93756.8|23
1644863140000|2022-02-14 18:25:40|93810.8|93760.8|93807.7|93757.7|93810.8|93775.7|93795.2|93755.7|35
1644863150000|2022-02-14 18:25:50|93806.6|93756.6|93801.1|93751.1|93806.6|93771.4|93792.9|93751.1|32
1644863160000|2022-02-14 18:26:00|93801.6|93751.6|93806.2|93756.2|93807.8|93757.8|93801.6|93751.6|36
1644863170000|2022-02-14 18:26:10|93805.9|93755.9|93805.9|93755.9|93807.1|93757.1|93805.4|93755.4|25
1644863180000|2022-02-14 18:26:20|93806|93756|93807.4|93757.4|93810.8|93760.8|93802.3|93752.3|48
1644863190000|2022-02-14 18:26:30|93807.5|93757.5|93809.7|93759.7|93809.7|93759.7|93805|93755|40
1644863200000|2022-02-14 18:26:40|93809.8|93759.8|93807.8|93757.8|93809.8|93759.8|93806.1|93756.1|32
1644863210000|2022-02-14 18:26:50|93806.9|93756.9|93809|93759|93812.6|93762.6|93806.9|93756.9|44
1644863220000|2022-02-14 18:27:00|93808.6|93758.6|93808.5|93758.5|93810.8|93760.8|93804.7|93754.7|40
1644863230000|2022-02-14 18:27:10|93808.7|93758.7|93810.3|93760.3|93811.2|93761.2|93807.7|93757.7|26
1644863240000|2022-02-14 18:27:20|93810|93760|93819.3|93769.3|93820.4|93770.4|93810|93760|46
1644863250000|2022-02-14 18:27:30|93819.6|93769.6|93822.7|93772.7|93822.9|93772.9|93819.2|93769.2|35
1644863260000|2022-02-14 18:27:40|93822.6|93772.6|93828.4|93778.4|93831|93781|93822.6|93772.6|38
1644863270000|2022-02-14 18:27:50|93829.3|93779.3|93833.6|93783.6|93835.2|93785.2|93828.8|93778.8|42
1644863280000|2022-02-14 18:28:00|93833.5|93783.5|93830.8|93780.8|93838.8|93788.8|93830.6|93780.6|47
1644863290000|2022-02-14 18:28:10|93831.6|93781.6|93828.7|93778.7|93833.2|93783.2|93827.9|93777.9|49
1644863300000|2022-02-14 18:28:20|93819.8|93794.8|93829.3|93779.3|93833.1|93794.8|93819.8|93779.1|38
1644863310000|2022-02-14 18:28:30|93829.4|93779.4|93829.5|93779.5|93830.2|93780.2|93828.9|93778.9|23
1644863320000|2022-02-14 18:28:40|93829.4|93779.4|93830.1|93780.1|93830.2|93780.2|93829|93779|20
1644863330000|2022-02-14 18:28:50|93830.2|93780.2|93827.5|93777.5|93830.2|93794.5|93815.6|93777.5|16
1644863340000|2022-02-14 18:29:00|93828.9|93778.9|93830.2|93780.2|93832.3|93794|93816.1|93778.9|38
1644863350000|2022-02-14 18:29:10|93830.3|93780.3|93831.6|93781.6|93831.8|93781.8|93829.3|93779.3|29
1644863360000|2022-02-14 18:29:20|93831.5|93781.5|93829.6|93779.6|93831.8|93781.8|93827.3|93777.3|32
1644863370000|2022-02-14 18:29:30|93829.3|93779.3|93829.5|93779.5|93830.8|93780.8|93827.4|93777.4|34
1644863380000|2022-02-14 18:29:40|93828.9|93778.9|93815.8|93790.8|93829.4|93791.7|93815|93777.7|29
1644863390000|2022-02-14 18:29:50|93815.6|93790.6|93826|93776|93826|93791.8|93815.3|93775.1|25
1644863400000|2022-02-14 18:30:00|93825.9|93775.9|93827.9|93777.9|93829|93792.5|93813.6|93775.6|48
1644863410000|2022-02-14 18:30:10|93828.2|93778.2|93828.7|93778.7|93829.4|93779.4|93828.2|93778.2|21
1644863420000|2022-02-14 18:30:20|93828.6|93778.6|93830.5|93780.5|93831.8|93795.2|93815.4|93776.5|45
1644863430000|2022-02-14 18:30:30|93830.4|93780.4|93829.7|93779.7|93832.7|93782.7|93827.7|93777.7|50
1644863440000|2022-02-14 18:30:40|93831.2|93781.2|93826.7|93776.7|93831.2|93781.2|93826.7|93776.7|26
1644863450000|2022-02-14 18:30:50|93827.4|93777.4|93825.5|93775.5|93827.4|93777.4|93825.5|93775.5|26
1644863460000|2022-02-14 18:31:00|93826.5|93776.5|93823.3|93773.3|93829|93779|93823.3|93773.3|37
1644863470000|2022-02-14 18:31:10|93823.8|93773.8|93823.9|93773.9|93824.2|93774.2|93823.2|93773.2|26
1644863480000|2022-02-14 18:31:20|93823.8|93773.8|93823.4|93773.4|93823.9|93773.9|93823.1|93773.1|16
1644863490000|2022-02-14 18:31:30|93823.2|93773.2|93826.1|93776.1|93827.6|93777.6|93823.2|93773.2|24
1644863500000|2022-02-14 18:31:40|93825.6|93775.6|93835.6|93785.6|93835.6|93785.6|93825.6|93775.6|46
1644863510000|2022-02-14 18:31:50|93839.7|93789.7|93837.9|93787.9|93840.9|93790.9|93834.6|93784.6|41
1644863520000|2022-02-14 18:32:00|93837.7|93787.7|93838|93788|93839.1|93789.1|93836.5|93786.5|33
1644863530000|2022-02-14 18:32:10|93837.8|93787.8|93869.1|93819.1|93873.3|93823.3|93837.7|93787.7|49
1644863540000|2022-02-14 18:32:20|93871.5|93821.5|93867.7|93817.7|93871.5|93821.5|93866.9|93816.9|39
1644863550000|2022-02-14 18:32:30|93867.8|93817.8|93853.7|93803.7|93867.8|93817.8|93853.6|93803.6|42
1644863560000|2022-02-14 18:32:40|93853.9|93803.9|93858.3|93808.3|93858.3|93808.3|93853.2|93803.2|31
1644863570000|2022-02-14 18:32:50|93858.5|93808.5|93858.3|93808.3|93859.4|93809.4|93858.1|93808.1|33
1644863580000|2022-02-14 18:33:00|93858.6|93808.6|93858.4|93808.4|93858.6|93808.6|93857.2|93807.2|30
1644863590000|2022-02-14 18:33:10|93858.6|93808.6|93856.8|93806.8|93858.6|93808.6|93856.8|93806.8|22
1644863600000|2022-02-14 18:33:20|93856.9|93806.9|93857.9|93807.9|93858|93819.6|93842.2|93803.9|40
1644863610000|2022-02-14 18:33:30|93858|93808|93859|93809|93859|93809|93857.2|93807.2|34
1644863620000|2022-02-14 18:33:40|93858.9|93808.9|93857.6|93807.6|93863.7|93813.7|93857.3|93807.3|39
1644863630000|2022-02-14 18:33:50|93857.4|93807.4|93857.5|93807.5|93858.4|93808.4|93854.8|93804.8|40
1644863640000|2022-02-14 18:34:00|93857.4|93807.4|93855.7|93805.7|93858.2|93808.2|93855.6|93805.6|25
1644863650000|2022-02-14 18:34:10|93854.9|93804.9|93851.6|93801.6|93855.2|93805.2|93850.9|93800.9|40
1644863660000|2022-02-14 18:34:20|93851.8|93801.8|93855.1|93805.1|93856|93806|93851.3|93801.3|34
1644863670000|2022-02-14 18:34:30|93855.5|93805.5|93852.2|93802.2|93855.5|93805.5|93851.3|93801.3|36
1644863680000|2022-02-14 18:34:40|93851.2|93801.2|93852.8|93802.8|93853.1|93803.1|93851.2|93801.2|17
1644863690000|2022-02-14 18:34:50|93853.2|93803.2|93852.9|93802.9|93853.4|93803.4|93852.4|93802.4|23
1644863700000|2022-02-14 18:35:00|93853|93803|93829.2|93804.2|93853.6|93813.3|93829.2|93795.9|36
1644863710000|2022-02-14 18:35:10|93828.1|93803.1|93840.5|93790.5|93843|93804.2|93828.1|93789.4|43
1644863720000|2022-02-14 18:35:20|93840.7|93790.7|93841.1|93791.1|93841.4|93791.4|93838.8|93788.8|44
1644863730000|2022-02-14 18:35:30|93840.7|93790.7|93843.8|93793.8|93845.2|93795.2|93840.7|93790.7|38
1644863740000|2022-02-14 18:35:40|93844.2|93794.2|93845.7|93795.7|93846.1|93796.1|93844.1|93794.1|33
1644863750000|2022-02-14 18:35:50|93845.8|93795.8|93842.9|93792.9|93845.8|93795.8|93842.6|93792.6|24
1644863760000|2022-02-14 18:36:00|93843|93793|93840.4|93790.4|93843.4|93793.4|93838.9|93788.9|36
1644863770000|2022-02-14 18:36:10|93840.1|93790.1|93838|93788|93841.9|93791.9|93836.9|93786.9|47
1644863780000|2022-02-14 18:36:20|93838.2|93788.2|93845.5|93795.5|93846.2|93796.2|93837.4|93787.4|45
1644863790000|2022-02-14 18:36:30|93845.4|93795.4|93848.6|93798.6|93849.6|93799.6|93845.4|93795.4|33
1644863800000|2022-02-14 18:36:40|93848|93798|93847.4|93797.4|93849.4|93799.4|93847.3|93797.3|21
1644863810000|2022-02-14 18:36:50|93847|93797|93851.2|93801.2|93851.6|93801.6|93845.3|93795.3|39
1644863820000|2022-02-14 18:37:00|93851.5|93801.5|93858.9|93808.9|93858.9|93808.9|93850.2|93800.2|39
1644863830000|2022-02-14 18:37:10|93859.3|93809.3|93862.5|93812.5|93864.4|93814.4|93859.3|93809.3|38
1644863840000|2022-02-14 18:37:20|93862.4|93812.4|93863.6|93813.6|93868.9|93827|93852|93811.9|51
1644863850000|2022-02-14 18:37:30|93863.1|93813.1|93864.5|93814.5|93865.7|93815.7|93862.6|93812.6|31
1644863860000|2022-02-14 18:37:40|93865.3|93815.3|93865.3|93815.3|93866.1|93816.1|93864.7|93814.7|26
1644863870000|2022-02-14 18:37:50|93865.2|93815.2|93865.2|93815.2|93866.7|93816.7|93864.5|93814.5|39
1644863880000|2022-02-14 18:38:00|93865.5|93815.5|93859.2|93809.2|93867.9|93817.9|93858.5|93808.5|48
1644863890000|2022-02-14 18:38:10|93858|93808|93855|93805|93858.2|93808.2|93853.5|93803.5|41
1644863900000|2022-02-14 18:38:20|93853.7|93803.7|93856.2|93806.2|93858.1|93808.1|93852.8|93802.8|50
1644863910000|2022-02-14 18:38:30|93856.1|93806.1|93846|93796|93856.1|93806.1|93846|93796|59
1644863920000|2022-02-14 18:38:40|93846.1|93796.1|93846.4|93796.4|93847.5|93797.5|93845.9|93795.9|35
1644863930000|2022-02-14 18:38:50|93846.8|93796.8|93838.6|93788.6|93846.8|93796.8|93837.3|93787.3|46
1644863940000|2022-02-14 18:39:00|93838.1|93788.1|93842.3|93792.3|93842.6|93792.6|93838.1|93788.1|49
1644863950000|2022-02-14 18:39:10|93841.5|93791.5|93834.1|93784.1|93842.3|93792.3|93832.5|93782.5|45
1644863960000|2022-02-14 18:39:20|93833.9|93783.9|93834.8|93784.8|93835.4|93785.4|93833.1|93783.1|22
1644863970000|2022-02-14 18:39:30|93834.7|93784.7|93830.8|93780.8|93834.7|93784.7|93829|93779|39
1644863980000|2022-02-14 18:39:40|93830.6|93780.6|93830.5|93780.5|93831.6|93781.6|93829.5|93779.5|16
1644863990000|2022-02-14 18:39:50|93830.6|93780.6|93835.8|93785.8|93838.2|93788.2|93830.1|93780.1|49
1644864000000|2022-02-14 18:40:00|93837.6|93787.6|93836.2|93786.2|93838.8|93788.8|93836.1|93786.1|34
1644864010000|2022-02-14 18:40:10|93836.5|93786.5|93838.1|93788.1|93840.9|93799.4|93822.4|93785.3|46
1644864020000|2022-02-14 18:40:20|93838.2|93788.2|93838.8|93788.8|93839|93789|93837.9|93787.9|19
1644864030000|2022-02-14 18:40:30|93838.7|93788.7|93840|93790|93843.3|93793.3|93838.7|93788.7|32
1644864040000|2022-02-14 18:40:40|93838.9|93788.9|93838.4|93788.4|93841.2|93791.2|93837.8|93787.8|31
1644864050000|2022-02-14 18:40:50|93838.7|93788.7|93838.3|93788.3|93841|93791|93837.3|93787.3|20
1644864060000|2022-02-14 18:41:00|93838|93788|93823.1|93798.1|93838.7|93798.2|93821.2|93783.5|31
1644864070000|2022-02-14 18:41:10|93822.7|93797.7|93819|93794|93836.6|93798.1|93819|93783.1|35
1644864080000|2022-02-14 18:41:20|93818.4|93793.4|93828.9|93778.9|93832.1|93794.2|93818.4|93778.5|37
1644864090000|2022-02-14 18:41:30|93828.8|93778.8|93814.1|93764.1|93829|93786.4|93801.1|93762.7|45
1644864100000|2022-02-14 18:41:40|93814.4|93764.4|93811.5|93761.5|93817.3|93767.3|93810.2|93760.2|55
1644864110000|2022-02-14 18:41:50|93812.6|93762.6|93812.2|93762.2|93812.9|93762.9|93810.6|93760.6|37
1644864120000|2022-02-14 18:42:00|93812.3|93762.3|93799.8|93749.8|93812.6|93762.6|93797.3|93747.3|57
1644864130000|2022-02-14 18:42:10|93799.4|93749.4|93803.4|93753.4|93804.7|93754.7|93799.4|93749.4|31
1644864140000|2022-02-14 18:42:20|93802.8|93752.8|93807.8|93757.8|93809.3|93759.3|93802.8|93752.8|47
1644864150000|2022-02-14 18:42:30|93807.2|93757.2|93810.4|93760.4|93810.8|93760.8|93806.9|93756.9|22
1644864160000|2022-02-14 18:42:40|93810.3|93760.3|93805.9|93755.9|93810.5|93768.2|93791.3|93754.4|29
1644864170000|2022-02-14 18:42:50|93805|93755|93803.4|93753.4|93805.6|93755.6|93803.4|93753.4|26
1644864180000|2022-02-14 18:43:00|93803.3|93753.3|93811.1|93761.1|93813.5|93766.5|93789.1|93751.8|46
1644864190000|2022-02-14 18:43:10|93809|93759|93814.5|93764.5|93814.5|93764.5|93809|93759|38
1644864200000|2022-02-14 18:43:20|93814.3|93764.3|93816.5|93766.5|93817.6|93767.6|93813.3|93763.3|40
1644864210000|2022-02-14 18:43:30|93816.6|93766.6|93816.5|93766.5|93821.9|93771.9|93816.2|93766.2|39
1644864220000|2022-02-14 18:43:40|93816.4|93766.4|93808.9|93758.9|93817.2|93767.2|93807.1|93757.1|57
1644864230000|2022-02-14 18:43:50|93808.5|93758.5|93808.1|93758.1|93810.1|93760.1|93806.3|93756.3|33
1644864240000|2022-02-14 18:44:00|93808.3|93758.3|93806.9|93756.9|93809.2|93759.2|93804.5|93754.5|49
1644864250000|2022-02-14 18:44:10|93806.7|93756.7|93806.9|93756.9|93807.3|93757.3|93804.9|93754.9|26
1644864260000|2022-02-14 18:44:20|93807.1|93757.1|93810.4|93760.4|93813.7|93763.7|93804.1|93754.1|45
1644864270000|2022-02-14 18:44:30|93809.4|93759.4|93814.6|93764.6|93815.8|93765.8|93809.3|93759.3|39
1644864280000|2022-02-14 18:44:40|93815.2|93765.2|93816.8|93766.8|93816.9|93766.9|93814|93764|35
1644864290000|2022-02-14 18:44:50|93816.7|93766.7|93816.5|93766.5|93819.3|93769.3|93813.9|93763.9|36
1644864300000|2022-02-14 18:45:00|93815.9|93765.9|93820.6|93770.6|93823.7|93773.7|93814.9|93764.9|48
1644864310000|2022-02-14 18:45:10|93820.5|93770.5|93818.8|93768.8|93822|93772|93818.8|93768.8|23
1644864320000|2022-02-14 18:45:20|93820.3|93770.3|93823|93773|93823|93773|93819.5|93769.5|26
1644864330000|2022-02-14 18:45:30|93821|93771|93821.5|93771.5|93823.6|93773.6|93820.6|93770.6|39
1644864340000|2022-02-14 18:45:40|93821.6|93771.6|93823.2|93773.2|93824.1|93774.1|93821.6|93771.6|35
1644864350000|2022-02-14 18:45:50|93824|93774|93826.9|93776.9|93827.1|93786.7|93806.4|93770.9|54
1644864360000|2022-02-14 18:46:00|93825|93775|93821.5|93771.5|93826.5|93776.5|93820.8|93770.8|54
1644864370000|2022-02-14 18:46:10|93821.8|93771.8|93821.5|93771.5|93821.9|93771.9|93820|93770|38
1644864380000|2022-02-14 18:46:20|93822.4|93772.4|93824|93774|93824.2|93774.2|93822.4|93772.4|37
1644864390000|2022-02-14 18:46:30|93824.1|93774.1|93822.2|93772.2|93824.3|93774.3|93822.2|93772.2|20
1644864400000|2022-02-14 18:46:40|93821.2|93771.2|93809.7|93784.7|93821.6|93787.2|93806.6|93770.9|35
1644864410000|2022-02-14 18:46:50|93809.2|93784.2|93807.6|93782.6|93811.5|93786.5|93807.5|93782.5|30
1644864420000|2022-02-14 18:47:00|93807.8|93782.8|93805.8|93780.8|93818|93782.8|93803.6|93766.6|45
1644864430000|2022-02-14 18:47:10|93806.1|93781.1|93819.3|93769.3|93819.8|93782.3|93805.2|93766.3|48
1644864440000|2022-02-14 18:47:20|93805.7|93780.7|93824.5|93774.5|93828|93786.9|93804.4|93774.2|53
1644864450000|2022-02-14 18:47:30|93824.7|93774.7|93810.5|93785.5|93825.4|93788.3|93810.4|93773.2|39
1644864460000|2022-02-14 18:47:40|93811.3|93786.3|93822.9|93772.9|93823.2|93787.6|93805.9|93770.5|33
1644864470000|2022-02-14 18:47:50|93819.6|93769.6|93820.1|93770.1|93822|93772|93819.6|93769.6|28
1644864480000|2022-02-14 18:48:00|93820.6|93770.6|93822.9|93772.9|93823.6|93773.6|93820.6|93770.6|34
1644864490000|2022-02-14 18:48:10|93823.1|93773.1|93822.6|93772.6|93823.3|93773.3|93821|93771|38
1644864500000|2022-02-14 18:48:20|93822.7|93772.7|93829.8|93779.8|93830|93790.6|93815|93772.7|34
1644864510000|2022-02-14 18:48:30|93829.6|93779.6|93831.2|93781.2|93831.3|93781.3|93829.3|93779.3|29
1644864520000|2022-02-14 18:48:40|93831.3|93781.3|93829.6|93779.6|93831.3|93781.3|93828.7|93778.7|30
1644864530000|2022-02-14 18:48:50|93829.4|93779.4|93830.2|93780.2|93830.4|93780.4|93827.9|93777.9|42
1644864540000|2022-02-14 18:49:00|93830.1|93780.1|93829.8|93779.8|93830.9|93780.9|93827.4|93777.4|44
1644864550000|2022-02-14 18:49:10|93829.9|93779.9|93833.1|93783.1|93833.1|93783.1|93826.9|93776.9|38
1644864560000|2022-02-14 18:49:20|93834.9|93784.9|93835.7|93785.7|93838.9|93799.6|93822.5|93781.7|63
1644864570000|2022-02-14 18:49:30|93836.1|93786.1|93826.6|93776.6|93836.5|93796.1|93820.9|93774.9|65
1644864580000|2022-02-14 18:49:40|93830.3|93780.3|93836|93786|93836|93786|93826|93776|57
1644864590000|2022-02-14 18:49:50|93834.7|93784.7|93844.5|93794.5|93845.9|93795.9|93834.7|93784.7|57
1644864600000|2022-02-14 18:50:00|93844.1|93794.1|93840.8|93790.8|93846.6|93796.6|93838.1|93788.1|58
1644864610000|2022-02-14 18:50:10|93841|93791|93831.2|93781.2|93841|93791|93830|93780|62
1644864620000|2022-02-14 18:50:20|93830.8|93780.8|93834.7|93784.7|93836.6|93786.6|93829.4|93779.4|56
1644864630000|2022-02-14 18:50:30|93835.7|93785.7|93841.4|93791.4|93849.6|93799.6|93835.7|93785.7|70
1644864640000|2022-02-14 18:50:40|93841.5|93791.5|93845|93795|93846.5|93796.5|93840.7|93790.7|51
1644864650000|2022-02-14 18:50:50|93844.6|93794.6|93882.8|93832.8|93892.1|93842.1|93844|93794|52
1644864660000|2022-02-14 18:51:00|93883.4|93833.4|93883.7|93833.7|93886.6|93836.6|93871.6|93821.6|76
1644864670000|2022-02-14 18:51:10|93883.5|93833.5|93896.7|93846.7|93899.9|93849.9|93869.9|93819.9|67
1644864680000|2022-02-14 18:51:20|93896.8|93846.8|93902.8|93852.8|93903.5|93853.5|93894.8|93844.8|56
1644864690000|2022-02-14 18:51:30|93903|93853|93925.1|93875.1|93927.7|93877.7|93902.2|93852.2|62
1644864700000|2022-02-14 18:51:40|93914|93864|93882.1|93832.1|93914|93864|93872.7|93822.7|65
1644864710000|2022-02-14 18:51:50|93880.7|93830.7|93875.7|93825.7|93881.4|93831.4|93874.5|93824.5|35
1644864720000|2022-02-14 18:52:00|93874.7|93824.7|93880.2|93830.2|93884.7|93834.7|93872.4|93822.4|48
1644864730000|2022-02-14 18:52:10|93880.1|93830.1|93874.6|93824.6|93880.5|93830.5|93873.5|93823.5|41
1644864740000|2022-02-14 18:52:20|93875|93825|93874.6|93824.6|93876.5|93826.5|93874.5|93824.5|11
1644864750000|2022-02-14 18:52:30|93874.4|93824.4|93892.2|93842.2|93894.2|93852.2|93864.6|93823.2|62
1644864760000|2022-02-14 18:52:40|93891.4|93841.4|93911|93861|93915.1|93865.1|93890.2|93840.2|60
1644864770000|2022-02-14 18:52:50|93909.4|93859.4|93910.8|93860.8|93910.9|93860.9|93906.8|93856.8|59
1644864780000|2022-02-14 18:53:00|93911.2|93861.2|93912.8|93862.8|93918.3|93868.3|93907.2|93857.2|68
1644864790000|2022-02-14 18:53:10|93913.6|93863.6|93897.3|93847.3|93913.6|93863.6|93893|93843|66
1644864800000|2022-02-14 18:53:20|93896.4|93846.4|93912|93862|93915.2|93865.2|93895.6|93845.6|72
1644864810000|2022-02-14 18:53:30|93912.4|93862.4|93907.9|93857.9|93922.2|93872.2|93905.6|93855.6|74
1644864820000|2022-02-14 18:53:40|93907.6|93857.6|93905.4|93855.4|93912.9|93862.9|93904.9|93854.9|70
1644864830000|2022-02-14 18:53:50|93904.4|93854.4|93904.9|93854.9|93906.2|93856.2|93898.2|93848.2|59
1644864840000|2022-02-14 18:54:00|93904.2|93854.2|93910.6|93860.6|93918.5|93868.5|93904.2|93854.2|68
1644864850000|2022-02-14 18:54:10|93913.2|93863.2|93913.8|93863.8|93917.2|93867.2|93909.7|93859.7|73
1644864860000|2022-02-14 18:54:20|93913.5|93863.5|93909.2|93859.2|93920.9|93870.9|93906.6|93856.6|67
1644864870000|2022-02-14 18:54:30|93916.2|93866.2|93917.7|93867.7|93918.8|93868.8|93905.3|93855.3|70
1644864880000|2022-02-14 18:54:40|93917.1|93867.1|93942.4|93892.4|93943|93893|93917.1|93867.1|70
1644864890000|2022-02-14 18:54:50|93949.3|93899.3|93953.2|93903.2|93957.6|93907.6|93948.1|93898.1|69
1644864900000|2022-02-14 18:55:00|93952.4|93902.4|93940.4|93890.4|93954.6|93904.6|93934.5|93884.5|72
1644864910000|2022-02-14 18:55:10|93941.3|93891.3|93933.2|93883.2|93948.1|93898.1|93929.7|93879.7|70
1644864920000|2022-02-14 18:55:20|93935.3|93885.3|93929.7|93879.7|93939.2|93889.2|93927.6|93877.6|66
1644864930000|2022-02-14 18:55:30|93930.4|93880.4|93916|93866|93930.4|93880.4|93915.3|93865.3|60
1644864940000|2022-02-14 18:55:40|93915.6|93865.6|93922.9|93872.9|93926.3|93876.3|93914.6|93864.6|61
1644864950000|2022-02-14 18:55:50|93923.1|93873.1|93940.3|93890.3|93942.3|93900.6|93907.7|93872.9|56
1644864960000|2022-02-14 18:56:00|93941.4|93891.4|93948.7|93898.7|93949.5|93899.5|93938.7|93888.7|61
1644864970000|2022-02-14 18:56:10|93948|93898|93950.1|93900.1|93951.8|93901.8|93942.4|93892.4|70
1644864980000|2022-02-14 18:56:20|93949.7|93899.7|93957.3|93907.3|93973.3|93923.3|93949.5|93899.5|69
1644864990000|2022-02-14 18:56:30|93957.4|93907.4|93967.8|93917.8|93967.8|93917.8|93956.1|93906.1|65
1644865000000|2022-02-14 18:56:40|93966.3|93916.3|93971.3|93921.3|93975|93925|93965.2|93915.2|62
1644865010000|2022-02-14 18:56:50|93972.3|93922.3|93969.1|93919.1|93973.4|93923.4|93963|93913|62
1644865020000|2022-02-14 18:57:00|93969.6|93919.6|93958.9|93908.9|93972.7|93922.7|93958.9|93908.9|74
1644865030000|2022-02-14 18:57:10|93958.2|93908.2|93956.3|93906.3|93961.2|93911.2|93954.4|93904.4|69
1644865040000|2022-02-14 18:57:20|93956.4|93906.4|93948.1|93898.1|93956.4|93906.4|93942.7|93892.7|64
1644865050000|2022-02-14 18:57:30|93947.6|93897.6|93954.5|93904.5|93963.2|93913.2|93947.6|93897.6|75
1644865060000|2022-02-14 18:57:40|93953.2|93903.2|93935.4|93885.4|93955.9|93905.9|93935.3|93885.3|71
1644865070000|2022-02-14 18:57:50|93934.9|93884.9|93933|93883|93940.5|93890.5|93927.8|93877.8|73
1644865080000|2022-02-14 18:58:00|93933.3|93883.3|93942.7|93892.7|93945.9|93895.9|93933.3|93883.3|72
1644865090000|2022-02-14 18:58:10|93942.2|93892.2|93967.9|93917.9|93970.5|93920.5|93939.6|93889.6|70
1644865100000|2022-02-14 18:58:20|93968.2|93918.2|93964.3|93914.3|93971.6|93921.6|93963.3|93913.3|76
1644865110000|2022-02-14 18:58:30|93964.5|93914.5|93967.3|93917.3|93968.6|93918.6|93962.2|93912.2|62
1644865120000|2022-02-14 18:58:40|93968.1|93918.1|93964.6|93914.6|93968.7|93918.7|93962.5|93912.5|67
1644865130000|2022-02-14 18:58:50|93968.6|93918.6|93966.9|93916.9|93979.6|93929.6|93964.1|93914.1|67
1644865140000|2022-02-14 18:59:00|93967|93917|93969.5|93919.5|93975.2|93925.2|93965.3|93915.3|65
1644865150000|2022-02-14 18:59:10|93967.3|93917.3|93970.3|93920.3|93975.7|93937.9|93962.9|93916.5|70
1644865160000|2022-02-14 18:59:20|93969.7|93919.7|93979.9|93929.9|93979.9|93929.9|93968.6|93918.6|68
1644865170000|2022-02-14 18:59:30|93978.8|93928.8|93987|93937|93988.5|93938.5|93977.3|93927.3|70
1644865180000|2022-02-14 18:59:40|93988.2|93938.2|93982.8|93932.8|93989.6|93939.6|93982|93932|65
1644865190000|2022-02-14 18:59:50|93982.1|93932.1|94004.1|93954.1|94007.9|93957.9|93982.1|93932.1|74
1644865200000|2022-02-14 19:00:00|94003.3|93953.3|93972.9|93922.9|94005.1|93955.1|93971.4|93921.4|71
1644865210000|2022-02-14 19:00:10|93972.4|93922.4|94024.5|93974.5|94024.5|93974.5|93971.3|93921.3|69
1644865220000|2022-02-14 19:00:20|94030.3|93980.3|94045.3|93995.3|94055.5|94005.5|94030.3|93980.3|70
1644865230000|2022-02-14 19:00:30|94044.4|93994.4|94034.6|93984.6|94050.3|94000.3|94032.3|93982.3|70
1644865240000|2022-02-14 19:00:40|94034.3|93984.3|94029.8|93979.8|94039.5|93989.5|94028.2|93978.2|63
1644865250000|2022-02-14 19:00:50|94029.9|93979.9|94032.5|93982.5|94033.1|93983.1|94028.9|93978.9|61
1644865260000|2022-02-14 19:01:00|94032.6|93982.6|94026.6|93976.6|94033.5|93983.5|94026.6|93976.6|69
1644865270000|2022-02-14 19:01:10|94027|93977|94033.4|93983.4|94036.3|93986.3|94026|93976|55
1644865280000|2022-02-14 19:01:20|94033.5|93983.5|94026.7|93976.7|94034.3|93984.3|94022.3|93972.3|68
1644865290000|2022-02-14 19:01:30|94026.8|93976.8|94026|93976|94032.1|93982.1|94025.7|93975.7|70
1644865300000|2022-02-14 19:01:40|94025.8|93975.8|94023.2|93973.2|94027.9|93977.9|94023.2|93973.2|55
1644865310000|2022-02-14 19:01:50|94023.7|93973.7|94031.5|93981.5|94041|93991|94022|93972|64
1644865320000|2022-02-14 19:02:00|94032.6|93982.6|94033.5|93983.5|94041.4|93991.4|94032.5|93982.5|72
1644865330000|2022-02-14 19:02:10|94033.3|93983.3|94031.3|93981.3|94034.1|93984.1|94027|93977|66
1644865340000|2022-02-14 19:02:20|94031.1|93981.1|94023.1|93973.1|94033.1|93983.1|94021.2|93971.2|58
1644865350000|2022-02-14 19:02:30|94024.7|93974.7|94024.3|93974.3|94027.4|93977.4|94017.1|93967.1|61
1644865360000|2022-02-14 19:02:40|94027.6|93977.6|94031.4|93981.4|94031.8|93981.8|94023.1|93973.1|52
1644865370000|2022-02-14 19:02:50|94031.9|93981.9|94030.6|93980.6|94032.9|93982.9|94027.7|93977.7|44
1644865380000|2022-02-14 19:03:00|94032.1|93982.1|94039.1|93989.1|94039.4|93989.4|94029|93979|63
1644865390000|2022-02-14 19:03:10|94038.8|93988.8|94058.1|94008.1|94059.8|94009.8|94037.4|93987.4|68
1644865400000|2022-02-14 19:03:20|94059.6|94009.6|94050.4|94000.4|94066.6|94016.6|94049.7|93999.7|69
1644865410000|2022-02-14 19:03:30|94051.8|94001.8|94034.6|93984.6|94053.6|94003.6|94034.4|93984.4|61
1644865420000|2022-02-14 19:03:40|94034.8|93984.8|94036.4|93986.4|94037.5|93987.5|94034.8|93984.8|58
1644865430000|2022-02-14 19:03:50|94037.1|93987.1|94030.8|93980.8|94037.4|93987.4|94029.8|93979.8|63
1644865440000|2022-02-14 19:04:00|94030.4|93980.4|94020.8|93970.8|94030.4|93980.4|94018.4|93968.4|66
1644865450000|2022-02-14 19:04:10|94021|93971|94025.1|93975.1|94027.1|93977.1|94021|93971|61
1644865460000|2022-02-14 19:04:20|94026|93976|94030.6|93980.6|94035.6|93985.6|94022.9|93972.9|66
1644865470000|2022-02-14 19:04:30|94029.5|93979.5|94034.3|93984.3|94034.4|93984.4|94026.7|93976.7|50
1644865480000|2022-02-14 19:04:40|94034.2|93984.2|94036.5|93986.5|94036.5|93986.5|94033.2|93983.2|48
1644865490000|2022-02-14 19:04:50|94036.3|93986.3|94046.2|93996.2|94046.3|93996.3|94035.7|93985.7|57
1644865500000|2022-02-14 19:05:00|94046|93996|94047.2|93997.2|94048|93998|94044.3|93994.3|61
1644865510000|2022-02-14 19:05:10|94047|93997|94039.1|93989.1|94048.1|93998.1|94037.8|93987.8|59
1644865520000|2022-02-14 19:05:20|94038.6|93988.6|94038.4|93988.4|94041.7|93991.7|94033.8|93983.8|62
1644865530000|2022-02-14 19:05:30|94037.7|93987.7|94031.7|93981.7|94037.7|93987.7|94027.9|93977.9|60
1644865540000|2022-02-14 19:05:40|94031.8|93981.8|94034.1|93984.1|94037|93987|94031.8|93981.8|48
1644865550000|2022-02-14 19:05:50|94034|93984|94041.6|93991.6|94046.8|93996.8|94033.9|93983.9|58
1644865560000|2022-02-14 19:06:00|94042|93992|94062.5|94012.5|94064.2|94014.2|94037.9|93987.9|70
1644865570000|2022-02-14 19:06:10|94062.1|94012.1|94059.2|94009.2|94063.7|94013.7|94056.5|94006.5|67
1644865580000|2022-02-14 19:06:20|94058.3|94008.3|94080.4|94030.4|94085.3|94035.3|94058.3|94008.3|70
1644865590000|2022-02-14 19:06:30|94077.4|94027.4|94071.6|94021.6|94078.1|94028.1|94068.2|94018.2|70
1644865600000|2022-02-14 19:06:40|94071|94021|94069|94019|94071.7|94021.7|94066.9|94016.9|66
1644865610000|2022-02-14 19:06:50|94068.9|94018.9|94068.7|94018.7|94069.6|94019.6|94065.2|94015.2|62
1644865620000|2022-02-14 19:07:00|94066.6|94016.6|94070.6|94020.6|94071.4|94021.4|94060|94010|66
1644865630000|2022-02-14 19:07:10|94069|94019|94066.9|94016.9|94071.5|94021.5|94062.5|94012.5|65
1644865640000|2022-02-14 19:07:20|94067.2|94017.2|94061.7|94011.7|94068.3|94018.3|94061|94011|58
1644865650000|2022-02-14 19:07:30|94061.9|94011.9|94062.3|94012.3|94065.4|94015.4|94059.9|94009.9|47
1644865660000|2022-02-14 19:07:40|94061.9|94011.9|94068.9|94018.9|94073.7|94023.7|94060.9|94010.9|61
1644865670000|2022-02-14 19:07:50|94068.7|94018.7|94081.3|94031.3|94088|94038|94062|94012|69
1644865680000|2022-02-14 19:08:00|94079.5|94029.5|94082.8|94032.8|94085.3|94035.3|94058.4|94008.4|65
1644865690000|2022-02-14 19:08:10|94082.7|94032.7|94075.8|94025.8|94088.6|94038.6|94073.7|94023.7|62
1644865700000|2022-02-14 19:08:20|94075.6|94025.6|94065.8|94015.8|94079.9|94029.9|94065.8|94015.8|68
1644865710000|2022-02-14 19:08:30|94066.6|94016.6|94067.3|94017.3|94071.1|94021.1|94059.4|94009.4|60
1644865720000|2022-02-14 19:08:40|94067.6|94017.6|94066.2|94016.2|94072|94022|94065.3|94015.3|61
1644865730000|2022-02-14 19:08:50|94065.9|94015.9|94067|94017|94069|94019|94063.6|94013.6|69
1644865740000|2022-02-14 19:09:00|94066.7|94016.7|94058.9|94008.9|94068.4|94018.4|94047.2|93997.2|68
1644865750000|2022-02-14 19:09:10|94058.4|94008.4|94045.5|93995.5|94058.8|94008.8|94045.5|93995.5|71
1644865760000|2022-02-14 19:09:20|94046|93996|94059.6|94009.6|94059.9|94009.9|94045.7|93995.7|60
1644865770000|2022-02-14 19:09:30|94060.1|94010.1|94065.6|94015.6|94067.1|94017.1|94054|94004|64
1644865780000|2022-02-14 19:09:40|94065.9|94015.9|94065.9|94015.9|94069|94019|94061.4|94011.4|54
1644865790000|2022-02-14 19:09:50|94065.4|94015.4|94071.1|94021.1|94072.4|94022.4|94064.9|94014.9|66
1644865800000|2022-02-14 19:10:00|94071.2|94021.2|94078.9|94028.9|94081.5|94031.5|94071.2|94021.2|68
1644865810000|2022-02-14 19:10:10|94079.1|94029.1|94080.6|94030.6|94083.8|94033.8|94077.4|94027.4|54
1644865820000|2022-02-14 19:10:20|94080.4|94030.4|94078.9|94028.9|94082|94032|94077.2|94027.2|63
1644865830000|2022-02-14 19:10:30|94079.3|94029.3|94083.5|94033.5|94083.5|94033.5|94076.3|94026.3|46
1644865840000|2022-02-14 19:10:40|94082.7|94032.7|94081.4|94031.4|94082.9|94032.9|94080.5|94030.5|56
1644865850000|2022-02-14 19:10:50|94081.6|94031.6|94080.5|94030.5|94086|94036|94080.5|94030.5|43
1644865860000|2022-02-14 19:11:00|94080.8|94030.8|94075.9|94025.9|94080.8|94030.8|94074|94024|55
1644865870000|2022-02-14 19:11:10|94075.5|94025.5|94080.2|94030.2|94081.7|94031.7|94075.3|94025.3|51
1644865880000|2022-02-14 19:11:20|94080|94030|94085.9|94035.9|94086.1|94036.1|94079.2|94029.2|55
1644865890000|2022-02-14 19:11:30|94085.7|94035.7|94083.5|94033.5|94086.3|94036.3|94082.3|94032.3|52
1644865900000|2022-02-14 19:11:40|94083.7|94033.7|94090|94040|94090.9|94040.9|94083.7|94033.7|49
1644865910000|2022-02-14 19:11:50|94089.7|94039.7|94080.1|94030.1|94091.4|94041.4|94079.3|94029.3|53
1644865920000|2022-02-14 19:12:00|94080.2|94030.2|94073|94023|94080.2|94030.2|94070.1|94020.1|56
1644865930000|2022-02-14 19:12:10|94073.2|94023.2|94071.8|94021.8|94075.1|94025.1|94070.8|94020.8|49
1644865940000|2022-02-14 19:12:20|94072|94022|94069.6|94019.6|94074.6|94024.6|94068.5|94018.5|54
1644865950000|2022-02-14 19:12:30|94069.8|94019.8|94061.3|94011.3|94070.3|94020.3|94061.3|94011.3|53
1644865960000|2022-02-14 19:12:40|94061|94011|94062.1|94012.1|94062.6|94012.6|94058.6|94008.6|56
1644865970000|2022-02-14 19:12:50|94063|94013|94059|94009|94064.8|94014.8|94058.8|94008.8|53
1644865980000|2022-02-14 19:13:00|94060|94010|94057.2|94007.2|94060|94010|94052.9|94002.9|57
1644865990000|2022-02-14 19:13:10|94057.1|94007.1|94057.7|94007.7|94058.8|94008.8|94054.2|94004.2|48
1644866000000|2022-02-14 19:13:20|94058|94008|94063.7|94013.7|94064|94014|94057.6|94007.6|51
1644866010000|2022-02-14 19:13:30|94063.9|94013.9|94069.8|94019.8|94071.8|94021.8|94063.9|94013.9|62
1644866020000|2022-02-14 19:13:40|94069.7|94019.7|94065.1|94015.1|94070.2|94020.2|94061.3|94011.3|49
1644866030000|2022-02-14 19:13:50|94063.4|94013.4|94064.9|94014.9|94065.1|94015.1|94061.9|94011.9|55
1644866040000|2022-02-14 19:14:00|94065.4|94015.4|94066.5|94016.5|94070.5|94020.5|94065|94015|58
1644866050000|2022-02-14 19:14:10|94067.1|94017.1|94068|94018|94070.4|94020.4|94062.5|94012.5|55
1644866060000|2022-02-14 19:14:20|94067.7|94017.7|94075.2|94025.2|94077.5|94027.5|94067.7|94017.7|59
1644866070000|2022-02-14 19:14:30|94076|94026|94072.6|94022.6|94077.3|94027.3|94070|94020|71
1644866080000|2022-02-14 19:14:40|94074.5|94024.5|94077.5|94027.5|94080.5|94030.5|94074.3|94024.3|63
1644866090000|2022-02-14 19:14:50|94078|94028|94080|94030|94081|94031|94074.8|94024.8|63
1644866100000|2022-02-14 19:15:00|94079.4|94029.4|94083.1|94033.1|94087.1|94037.1|94079.4|94029.4|59
1644866110000|2022-02-14 19:15:10|94083.5|94033.5|94089.2|94039.2|94089.2|94039.2|94083.1|94033.1|51
1644866120000|2022-02-14 19:15:20|94089.5|94039.5|94094.9|94044.9|94096|94046|94087|94037|68
1644866130000|2022-02-14 19:15:30|94094.8|94044.8|94098|94048|94102.2|94052.2|94094.5|94044.5|64
1644866140000|2022-02-14 19:15:40|94098.1|94048.1|94097.7|94047.7|94100.2|94050.2|94095.4|94045.4|61
1644866150000|2022-02-14 19:15:50|94097.5|94047.5|94097.2|94047.2|94101.3|94051.3|94095.8|94045.8|52
1644866160000|2022-02-14 19:16:00|94097.9|94047.9|94100.4|94050.4|94103.6|94053.6|94097.9|94047.9|59
1644866170000|2022-02-14 19:16:10|94100.1|94050.1|94096.1|94046.1|94101|94051|94092.9|94042.9|44
1644866180000|2022-02-14 19:16:20|94096.6|94046.6|94095.5|94045.5|94098.2|94048.2|94092.6|94042.6|57
1644866190000|2022-02-14 19:16:30|94095.8|94045.8|94101.2|94051.2|94101.3|94051.3|94095.3|94045.3|38
1644866200000|2022-02-14 19:16:40|94103.3|94053.3|94099.2|94049.2|94107|94057|94098.7|94048.7|50
1644866210000|2022-02-14 19:16:50|94100.2|94050.2|94095.7|94045.7|94101.1|94051.1|94092.1|94042.1|57
1644866220000|2022-02-14 19:17:00|94097.1|94047.1|94094.4|94044.4|94097.1|94047.1|94091.2|94041.2|64
1644866230000|2022-02-14 19:17:10|94094.3|94044.3|94097.9|94047.9|94098.4|94048.4|94093|94043|63
1644866240000|2022-02-14 19:17:20|94097.8|94047.8|94096.9|94046.9|94100.2|94050.2|94093.7|94043.7|43
1644866250000|2022-02-14 19:17:30|94097|94047|94093.2|94043.2|94098.1|94048.1|94090.6|94040.6|46
1644866260000|2022-02-14 19:17:40|94094.1|94044.1|94097|94047|94100.6|94050.6|94093.8|94043.8|53
1644866270000|2022-02-14 19:17:50|94097.1|94047.1|94104.1|94054.1|94104.1|94054.1|94096.8|94046.8|33
1644866280000|2022-02-14 19:18:00|94104|94054|94104.7|94054.7|94106.2|94056.2|94099|94049|40
1644866290000|2022-02-14 19:18:10|94104.9|94054.9|94103.8|94053.8|94109.4|94059.4|94101.5|94051.5|39
1644866300000|2022-02-14 19:18:20|94103.6|94053.6|94106.8|94056.8|94108.3|94058.3|94099.5|94049.5|33
1644866310000|2022-02-14 19:18:30|94104.4|94054.4|94101.9|94051.9|94110.1|94060.1|94099.9|94049.9|43
1644866320000|2022-02-14 19:18:40|94102|94052|94121.1|94071.1|94122.9|94080|94090.4|94040.4|61
1644866330000|2022-02-14 19:18:50|94120.5|94070.5|94122.7|94072.7|94126.4|94076.4|94119.6|94069.6|55
1644866340000|2022-02-14 19:19:00|94122.8|94072.8|94113.5|94063.5|94122.8|94072.8|94110.9|94060.9|61
1644866350000|2022-02-14 19:19:10|94111.7|94061.7|94118.9|94068.9|94124.8|94074.8|94111.7|94061.7|69
1644866360000|2022-02-14 19:19:20|94120.5|94070.5|94113.9|94063.9|94120.5|94070.5|94111.8|94061.8|58
1644866370000|2022-02-14 19:19:30|94113.6|94063.6|94114.8|94064.8|94119.3|94069.3|94113.2|94063.2|53
1644866380000|2022-02-14 19:19:40|94114.1|94064.1|94112.9|94062.9|94116.1|94081|94100.3|94062.9|54
1644866390000|2022-02-14 19:19:50|94112.6|94062.6|94116|94066|94116.2|94066.2|94112.3|94062.3|47
1644866400000|2022-02-14 19:20:00|94115.6|94065.6|94116.3|94066.3|94117.2|94067.2|94111.5|94061.5|54
1644866410000|2022-02-14 19:20:10|94115.7|94065.7|94104.1|94079.1|94118.2|94080.4|94102.3|94065.7|40
1644866420000|2022-02-14 19:20:20|94104.6|94079.6|94106.8|94081.8|94107.9|94082.9|94104.1|94079.1|35
1644866430000|2022-02-14 19:20:30|94106.9|94081.9|94108.9|94083.9|94120.1|94086.2|94105.7|94070.1|55
1644866440000|2022-02-14 19:20:40|94105.6|94080.6|94103.7|94078.7|94108.2|94083.2|94102|94077|45
1644866450000|2022-02-14 19:20:50|94101.7|94076.7|94104.1|94079.1|94108.7|94083.7|94101.4|94076.4|45
1644866460000|2022-02-14 19:21:00|94103.1|94078.1|94107.2|94082.2|94109.5|94084.5|94102.9|94077.9|61
1644866470000|2022-02-14 19:21:10|94107.3|94082.3|94120.4|94070.4|94122|94082.9|94103.3|94066.7|46
1644866480000|2022-02-14 19:21:20|94121.4|94071.4|94114.1|94089.1|94125|94090.2|94109.1|94069.8|59
1644866490000|2022-02-14 19:21:30|94115.6|94090.6|94144.1|94094.1|94145.3|94095.3|94112.1|94079|60
1644866500000|2022-02-14 19:21:40|94143.5|94093.5|94173.2|94123.2|94173.2|94123.2|94142.6|94092.6|71
1644866510000|2022-02-14 19:21:50|94170|94120|94182.3|94132.3|94183.8|94133.8|94167.4|94117.4|70
1644866520000|2022-02-14 19:22:00|94182|94132|94209.5|94159.5|94209.5|94160|94177.4|94127.4|74
1644866530000|2022-02-14 19:22:10|94210.8|94160.8|94207.3|94157.3|94216.1|94166.1|94206|94156|69
1644866540000|2022-02-14 19:22:20|94207|94157|94214.1|94164.1|94218.2|94168.2|94205.9|94155.9|70
1644866550000|2022-02-14 19:22:30|94214|94164|94210.4|94160.4|94224.5|94174.5|94210.4|94160.4|62
1644866560000|2022-02-14 19:22:40|94210.5|94160.5|94189.5|94139.5|94210.5|94174.4|94187.9|94137.9|71
1644866570000|2022-02-14 19:22:50|94188.9|94138.9|94197.2|94147.2|94197.7|94158.7|94176.9|94138.9|56
1644866580000|2022-02-14 19:23:00|94196.9|94146.9|94196.6|94146.6|94202.2|94152.2|94195.2|94145.2|59
1644866590000|2022-02-14 19:23:10|94196.4|94146.4|94195|94145|94196.7|94146.7|94191.3|94141.3|68
1644866600000|2022-02-14 19:23:20|94194.5|94144.5|94192.9|94142.9|94196.6|94146.6|94191.9|94141.9|57
1644866610000|2022-02-14 19:23:30|94193.2|94143.2|94191|94141|94194.9|94144.9|94185.3|94135.3|63
1644866620000|2022-02-14 19:23:40|94190.8|94140.8|94194|94144|94197.9|94158.9|94181.7|94139.1|60
1644866630000|2022-02-14 19:23:50|94194.4|94144.4|94195|94145|94202|94159.5|94183.8|94144.4|63
1644866640000|2022-02-14 19:24:00|94195.3|94145.3|94199.8|94149.8|94200.1|94160.9|94182.9|94143.3|61
1644866650000|2022-02-14 19:24:10|94200|94150|94194.2|94144.2|94200|94150|94193|94143|57
1644866660000|2022-02-14 19:24:20|94194.4|94144.4|94194.6|94144.6|94197.2|94147.2|94193.7|94143.7|53
1644866670000|2022-02-14 19:24:30|94194.4|94144.4|94201.1|94151.1|94201.9|94151.9|94193.4|94143.4|47
1644866680000|2022-02-14 19:24:40|94201.3|94151.3|94201.6|94151.6|94203.6|94166.4|94188.6|94150|51
1644866690000|2022-02-14 19:24:50|94201.4|94151.4|94159.4|94109.4|94206.2|94167.5|94146.3|94108.1|57
1644866700000|2022-02-14 19:25:00|94157.8|94107.8|94167.9|94117.9|94170.3|94120.3|94154.7|94104.7|63
1644866710000|2022-02-14 19:25:10|94167.8|94117.8|94168.9|94118.9|94189|94153.6|94167.7|94117.7|71
1644866720000|2022-02-14 19:25:20|94168.7|94118.7|94154.1|94104.1|94168.7|94118.7|94154.1|94104.1|69
1644866730000|2022-02-14 19:25:30|94155.5|94105.5|94148.3|94098.3|94156.1|94106.1|94146.7|94096.7|47
1644866740000|2022-02-14 19:25:40|94148.2|94098.2|94148.6|94098.6|94149.2|94099.2|94146.4|94096.4|57
1644866750000|2022-02-14 19:25:50|94148.5|94098.5|94142.8|94092.8|94148.6|94098.6|94141.6|94091.6|58
1644866760000|2022-02-14 19:26:00|94143.7|94093.7|94146.4|94096.4|94146.4|94096.4|94139.4|94089.4|56
1644866770000|2022-02-14 19:26:10|94146.5|94096.5|94150.3|94100.3|94152.1|94102.1|94145.2|94095.2|59
1644866780000|2022-02-14 19:26:20|94150.5|94100.5|94148.7|94098.7|94150.6|94100.6|94146.8|94096.8|44
1644866790000|2022-02-14 19:26:30|94147.7|94097.7|94147.7|94097.7|94147.9|94097.9|94146.4|94096.4|41
1644866800000|2022-02-14 19:26:40|94147.9|94097.9|94150.2|94100.2|94150.2|94100.2|94147.6|94097.6|40
1644866810000|2022-02-14 19:26:50|94150.1|94100.1|94145.6|94095.6|94152.1|94102.1|94144.8|94094.8|57
1644866820000|2022-02-14 19:27:00|94145.5|94095.5|94148.3|94098.3|94150.3|94100.3|94143.7|94093.7|65
1644866830000|2022-02-14 19:27:10|94148.7|94098.7|94146.4|94096.4|94149.4|94099.4|94146.4|94096.4|43
1644866840000|2022-02-14 19:27:20|94146.6|94096.6|94137.1|94087.1|94146.9|94096.9|94136.6|94086.6|49
1644866850000|2022-02-14 19:27:30|94137|94087|94138.4|94088.4|94139|94089|94136.2|94086.2|42
1644866860000|2022-02-14 19:27:40|94138.5|94088.5|94138|94088|94138.8|94088.8|94136.9|94086.9|32
1644866870000|2022-02-14 19:27:50|94138.3|94088.3|94141.8|94091.8|94143.5|94093.5|94137.5|94087.5|50
1644866880000|2022-02-14 19:28:00|94140.7|94090.7|94136.5|94086.5|94143|94093|94135.5|94085.5|62
1644866890000|2022-02-14 19:28:10|94136.4|94086.4|94136.3|94086.3|94136.8|94086.8|94132.2|94082.2|50
1644866900000|2022-02-14 19:28:20|94136.2|94086.2|94145.5|94095.5|94146.3|94096.3|94131.8|94081.8|57
1644866910000|2022-02-14 19:28:30|94146.4|94096.4|94144.5|94094.5|94147|94097|94141.4|94091.4|65
1644866920000|2022-02-14 19:28:40|94144.3|94094.3|94125.8|94075.8|94147.6|94097.6|94118.9|94068.9|50
1644866940000|2022-02-14 19:29:00|94124.4|94074.4|94122.8|94072.8|94127|94080.6|94105.6|94072.8|13
1644866950000|2022-02-14 19:29:10|94122.7|94072.7|94147.3|94076.9|94148.6|94076.9|94122.7|94072.7|4
1644866960000|2022-02-14 19:29:20|94090.5|94065.5|94073.8|94023.8|94091|94066|94073.5|94023.5|17
1644866970000|2022-02-14 19:29:30|94073.5|94023.5|94071|94021|94073.5|94023.5|94071|94021|5
1644866980000|2022-02-14 19:29:40|94058|93958.4|94059.6|93960|94062.6|93960|94058|93953.8|4
1644866990000|2022-02-14 19:29:50|94083|94006|94074|93997|94086|94006|94067|93990|5
1644867000000|2022-02-14 19:30:00|94077|94000|94077|94000|94077|94000|94077|94000|1
1644867010000|2022-02-14 19:30:10|94078|94001|94089|94012|94089|94012|94078|94001|5
1644867030000|2022-02-14 19:30:30|94144.5|94094.5|94155|94105|94155|94105|94144.5|94094.5|7
1644867040000|2022-02-14 19:30:40|94155.5|94105.5|94160|94110|94165.5|94115.5|94155|94105|28
1644867050000|2022-02-14 19:30:50|94161.5|94111.5|94168.7|94118.7|94169|94119|94157.9|94107.9|41
1644867060000|2022-02-14 19:31:00|94169.2|94119.2|94151.1|94101.1|94169.2|94119.2|94149.7|94099.7|50
1644867070000|2022-02-14 19:31:10|94150.3|94100.3|94150.4|94100.4|94153|94103|94146.7|94096.7|46
1644867080000|2022-02-14 19:31:20|94150.9|94100.9|94148.2|94098.2|94154.5|94104.5|94147.3|94097.3|55
1644867090000|2022-02-14 19:31:30|94148.9|94098.9|94149.3|94099.3|94155.4|94105.4|94146.3|94096.3|58
1644867100000|2022-02-14 19:31:40|94147.7|94097.7|94143.8|94093.8|94150.2|94100.2|94141.9|94091.9|49
1644867110000|2022-02-14 19:31:50|94143.1|94093.1|94147|94097|94150.1|94100.1|94143.1|94093.1|45
1644867120000|2022-02-14 19:32:00|94144.5|94094.5|94148.2|94098.2|94148.3|94098.3|94143|94093|52
1644867130000|2022-02-14 19:32:10|94147.2|94097.2|94145.2|94095.2|94148.2|94098.2|94145.2|94095.2|29
1644867140000|2022-02-14 19:32:20|94145|94095|94146.9|94096.9|94151.8|94101.8|94144.7|94094.7|53
1644867150000|2022-02-14 19:32:30|94147.1|94097.1|94152.5|94102.5|94157|94107|94144.4|94094.4|55
1644867160000|2022-02-14 19:32:40|94152.8|94102.8|94151.5|94101.5|94155.1|94105.1|94147.7|94097.7|54
1644867170000|2022-02-14 19:32:50|94152.4|94102.4|94145.6|94095.6|94152.4|94102.4|94144.2|94094.2|62
1644867180000|2022-02-14 19:33:00|94146.7|94096.7|94140.1|94090.1|94146.9|94096.9|94134.9|94084.9|62
1644867190000|2022-02-14 19:33:10|94140|94090|94137.6|94087.6|94145.3|94095.3|94134.8|94084.8|63
1644867200000|2022-02-14 19:33:20|94137.4|94087.4|94133|94083|94142.8|94092.8|94132.9|94082.9|59
1644867210000|2022-02-14 19:33:30|94133.8|94083.8|94134.8|94084.8|94135.4|94085.4|94132.5|94082.5|49
1644867220000|2022-02-14 19:33:40|94135.2|94085.2|94120.8|94070.8|94135.2|94085.2|94120.3|94070.3|64
1644867230000|2022-02-14 19:33:50|94120.5|94070.5|94119.8|94069.8|94121.5|94071.5|94115.7|94065.7|58
1644867240000|2022-02-14 19:34:00|94121.7|94071.7|94103.2|94053.2|94125.1|94075.1|94103.2|94053.2|62
1644867250000|2022-02-14 19:34:10|94103.3|94053.3|94088.4|94038.4|94104.2|94054.2|94088.4|94038.4|70
1644867260000|2022-02-14 19:34:20|94089|94039|94092.1|94042.1|94094.5|94044.5|94086.3|94036.3|56
1644867270000|2022-02-14 19:34:30|94092.4|94042.4|94079.7|94029.7|94098.5|94048.5|94079.7|94029.7|66
1644867280000|2022-02-14 19:34:40|94078.4|94028.4|94061.3|94011.3|94078.8|94028.8|94057.9|94007.9|72
1644867290000|2022-02-14 19:34:50|94061.7|94011.7|94045.3|93995.3|94061.7|94011.7|94045.3|93995.3|71
1644867300000|2022-02-14 19:35:00|94037.2|93987.2|94044.6|93994.6|94053.2|94003.2|94030.9|93980.9|75
1644867310000|2022-02-14 19:35:10|94044.2|93994.2|94063.4|94013.4|94065.7|94015.7|94044.2|93994.2|71
1644867320000|2022-02-14 19:35:20|94064.3|94014.3|94065.8|94015.8|94066.7|94016.7|94061.1|94011.1|67
1644867330000|2022-02-14 19:35:30|94065.7|94015.7|94057.2|94007.2|94066|94016|94050.1|94000.1|71
1644867340000|2022-02-14 19:35:40|94056.9|94006.9|94056.6|94006.6|94058.4|94008.4|94050.7|94000.7|69
1644867350000|2022-02-14 19:35:50|94057|94007|93998.9|93948.9|94071.7|94021.7|93984.1|93920.4|68
1644867360000|2022-02-14 19:36:00|94000.3|93950.3|93993.6|93943.6|94009.5|93958.4|93993.3|93939.1|72
1644867370000|2022-02-14 19:36:10|93993.7|93943.7|93976|93926|93994.5|93944.5|93953.7|93903.7|66
1644867380000|2022-02-14 19:36:20|93975.8|93925.8|94005.5|93955.5|94016.4|93957.8|93975.2|93925.2|71
1644867390000|2022-02-14 19:36:30|94005.1|93955.1|94001.5|93951.5|94012.3|93955.1|93998.2|93940.5|66
1644867400000|2022-02-14 19:36:40|94011.4|93938.8|94020.8|93949.1|94023.6|93959.8|94003.9|93937.8|66
1644867410000|2022-02-14 19:36:50|94021.1|93949.2|94018|93968|94033.6|93971.8|94018|93937.4|64
1644867420000|2022-02-14 19:37:00|94018.4|93968.4|94017.1|93967.1|94040.6|93978.6|94016.4|93954.1|73
1644867430000|2022-02-14 19:37:10|94026.5|93955.3|94033|93961.7|94036.6|93974.3|94004.2|93942|75
1644867440000|2022-02-14 19:37:20|94033.3|93962.1|94052.3|93980.4|94053.3|93993.9|94026.7|93962.1|72
1644867450000|2022-02-14 19:37:30|94052|93980.6|94040.4|93968.8|94053.3|93992.2|94029.7|93968.5|68
1644867460000|2022-02-14 19:37:40|94040.7|93969.1|94032.6|93982.6|94040.7|93986.2|94025.3|93969.1|64
1644867470000|2022-02-14 19:37:50|94031.4|93981.4|94060.2|94010.2|94062.5|94010.5|94028.5|93975.6|70
1644867480000|2022-02-14 19:38:00|94059.4|94009.4|94053.3|94003.3|94063.3|94013.3|94050.7|94000.7|63
1644867490000|2022-02-14 19:38:10|94052.8|94002.8|94055.5|94005.5|94057.9|94007.9|94045.9|93995.9|65
1644867500000|2022-02-14 19:38:20|94055.8|94005.8|94041|93991|94055.8|94005.8|94040.2|93990.2|70
1644867510000|2022-02-14 19:38:30|94037.1|93987.1|94035.1|93985.1|94044.2|93994.2|94031.8|93981.8|62
1644867520000|2022-02-14 19:38:40|94034.9|93984.9|94004.6|93954.6|94035.9|93985.9|94004.6|93954.6|70
1644867530000|2022-02-14 19:38:50|94004.2|93954.2|93998.7|93948.7|94010.1|93960.1|93994.5|93944.5|67
1644867540000|2022-02-14 19:39:00|93998.4|93948.4|93982|93932|93998.4|93948.4|93981.5|93931.5|53
1644867550000|2022-02-14 19:39:10|93981.8|93931.8|93980.3|93930.3|93982.6|93932.6|93969.3|93919.3|64
1644867560000|2022-02-14 19:39:20|93980.2|93930.2|93978|93928|93983|93933|93974.8|93924.8|60
1644867570000|2022-02-14 19:39:30|93978.4|93928.4|93968.5|93918.5|93983.3|93933.3|93968.5|93918.5|63
1644867580000|2022-02-14 19:39:40|93968.9|93918.9|93960.7|93910.7|93968.9|93918.9|93931.3|93862.6|75
1644867590000|2022-02-14 19:39:50|93959.7|93909.7|93961.8|93911.8|93962.2|93912.2|93950.4|93900.4|59
1644867600000|2022-02-14 19:40:00|93962.6|93912.6|93958.6|93908.6|93967.1|93917.1|93958.6|93908.6|66
1644867610000|2022-02-14 19:40:10|93957.7|93907.7|93968.5|93918.5|93970.8|93920.8|93957.7|93907.7|68
1644867620000|2022-02-14 19:40:20|93968.2|93918.2|93970.2|93920.2|93973.2|93923.2|93963.1|93913.1|68
1644867630000|2022-02-14 19:40:30|93970.4|93920.4|93972.6|93922.6|93972.6|93922.6|93964.7|93914.7|61
1644867640000|2022-02-14 19:40:40|93972.5|93922.5|93974.2|93924.2|93975.8|93925.8|93968.3|93918.3|55
1644867650000|2022-02-14 19:40:50|93974.4|93924.4|93982.8|93932.8|93986|93936|93974.4|93924.4|56
1644867660000|2022-02-14 19:41:00|93983.2|93933.2|93985.7|93935.7|93986.9|93936.9|93982.5|93932.5|54
1644867670000|2022-02-14 19:41:10|93984.3|93934.3|93985.4|93935.4|93986.7|93936.7|93981.5|93931.5|53
1644867680000|2022-02-14 19:41:20|93985.1|93935.1|93989.3|93939.3|93994.4|93944.4|93984.8|93934.8|58
1644867690000|2022-02-14 19:41:30|93989.4|93939.4|93997.1|93947.1|93997.3|93947.3|93989.1|93939.1|49
1644867700000|2022-02-14 19:41:40|93999.4|93949.4|94019.3|93969.3|94020.1|93970.1|93998.1|93948.1|65
1644867710000|2022-02-14 19:41:50|94020.7|93970.7|94018.4|93968.4|94020.7|93970.7|94009|93959|60
1644867720000|2022-02-14 19:42:00|94021.1|93971.1|94024.4|93974.4|94029.3|93979.3|94020.9|93970.9|64
1644867730000|2022-02-14 19:42:10|94024.5|93974.5|94024.1|93974.1|94033.6|93983.6|94024.1|93974.1|57
1644867740000|2022-02-14 19:42:20|94024|93974|94025.7|93975.7|94029.3|93979.3|94023.9|93973.9|70
1644867750000|2022-02-14 19:42:30|94025.1|93975.1|94029|93979|94029|93979|94019.2|93969.2|63
1644867760000|2022-02-14 19:42:40|94027.3|93977.3|94019.8|93969.8|94027.9|93977.9|94014.1|93964.1|66
1644867770000|2022-02-14 19:42:50|94019|93969|94020.5|93970.5|94021.9|93971.9|94018|93968|55
1644867780000|2022-02-14 19:43:00|94020.8|93970.8|94025.3|93975.3|94027.5|93977.5|94020.3|93970.3|55
1644867790000|2022-02-14 19:43:10|94025.5|93975.5|94023.8|93973.8|94026.9|93976.9|94019.4|93969.4|54
1644867800000|2022-02-14 19:43:20|94023.3|93973.3|94022.7|93972.7|94023.7|93973.7|94018.4|93968.4|45
1644867810000|2022-02-14 19:43:30|94022.4|93972.4|94038.4|93988.4|94040.1|93990.1|94020.2|93970.2|62
1644867820000|2022-02-14 19:43:40|94038.9|93988.9|94037.1|93987.1|94039.3|93989.3|94035.5|93985.5|37
1644867830000|2022-02-14 19:43:50|94036.9|93986.9|94037.6|93987.6|94044.8|93994.8|94036.5|93986.5|61
1644867840000|2022-02-14 19:44:00|94037.3|93987.3|94041|93991|94041|93991|94036.5|93986.5|52
1644867850000|2022-02-14 19:44:10|94041.1|93991.1|94040.5|93990.5|94054.7|94004.7|94039.9|93989.9|58
1644867860000|2022-02-14 19:44:20|94040.9|93990.9|94044.7|93994.7|94044.7|93994.7|94033.6|93983.6|57
1644867870000|2022-02-14 19:44:30|94044.3|93994.3|94045.1|93995.1|94048.2|93998.2|94042.7|93992.7|39
1644867880000|2022-02-14 19:44:40|94045.3|93995.3|94048.1|93998.1|94048.6|93998.6|94044.9|93994.9|42
1644867890000|2022-02-14 19:44:50|94048.4|93998.4|94048.3|93998.3|94052.4|94002.4|94047.6|93997.6|45
1644867900000|2022-02-14 19:45:00|94047.8|93997.8|94050.2|94000.2|94053.3|94003.3|94046.7|93996.7|57
1644867910000|2022-02-14 19:45:10|94047.4|93997.4|94046|93996|94047.4|93997.4|94044|93994|47
1644867920000|2022-02-14 19:45:20|94046.1|93996.1|94048.2|93998.2|94051.1|94001.1|94046.1|93996.1|49
1644867930000|2022-02-14 19:45:30|94048.1|93998.1|94052.2|94002.2|94053.7|94003.7|94048.1|93998.1|46
1644867940000|2022-02-14 19:45:40|94052.7|94002.7|94042.1|93992.1|94052.7|94002.7|94042.1|93992.1|45
1644867950000|2022-02-14 19:45:50|94044.1|93994.1|94041|93991|94046.4|93996.4|94037|93987|59
1644867960000|2022-02-14 19:46:00|94040.2|93990.2|94035.7|93985.7|94042.6|93992.6|94035.2|93985.2|68
1644867970000|2022-02-14 19:46:10|94035.4|93985.4|94030.3|93980.3|94038.8|93988.8|94028.9|93978.9|55
1644867980000|2022-02-14 19:46:20|94028.4|93978.4|94022.4|93972.4|94031.2|93981.2|94022.4|93972.4|53
1644867990000|2022-02-14 19:46:30|94022.2|93972.2|94028.6|93978.6|94032.3|93982.3|94017.5|93967.5|69
1644868000000|2022-02-14 19:46:40|94031|93981|94028.7|93978.7|94031.1|93981.1|94028.4|93978.4|48
1644868010000|2022-02-14 19:46:50|94028|93978|94027.2|93977.2|94029|93979|94026.2|93976.2|45
1644868020000|2022-02-14 19:47:00|94027.3|93977.3|94038.8|93988.8|94041.6|93991.6|94026.7|93976.7|58
1644868030000|2022-02-14 19:47:10|94037.7|93987.7|94036.8|93986.8|94038.4|93988.4|94036|93986|55
1644868040000|2022-02-14 19:47:20|94037.1|93987.1|94040.5|93990.5|94041.7|93991.7|94036.4|93986.4|35
1644868050000|2022-02-14 19:47:30|94041.6|93991.6|94037.6|93987.6|94046.1|93996.1|94037.6|93987.6|52
1644868060000|2022-02-14 19:47:40|94034.8|93984.8|94030.8|93980.8|94034.8|93984.8|94030.1|93980.1|42
1644868070000|2022-02-14 19:47:50|94030.1|93980.1|94023.7|93973.7|94030.4|93980.4|94023.7|93973.7|40
1644868080000|2022-02-14 19:48:00|94023.8|93973.8|94043|93993|94044.2|93994.2|94023.8|93973.8|55
1644868090000|2022-02-14 19:48:10|94042.6|93992.6|94058.6|94008.6|94058.6|94008.6|94042.6|93992.6|62
1644868100000|2022-02-14 19:48:20|94056.6|94006.6|94063.9|94013.9|94064.1|94014.1|94056.6|94006.6|60
1644868110000|2022-02-14 19:48:30|94064.6|94014.6|94074.6|94024.6|94077.3|94027.3|94064.6|94014.6|60
1644868120000|2022-02-14 19:48:40|94074.7|94024.7|94082.3|94032.3|94084|94034|94074.7|94024.7|52
1644868130000|2022-02-14 19:48:50|94081.6|94031.6|94080.4|94030.4|94081.6|94031.6|94076.7|94026.7|37
1644868140000|2022-02-14 19:49:00|94080.6|94030.6|94077|94027|94082.7|94032.7|94077|94027|54
1644868150000|2022-02-14 19:49:10|94077.2|94027.2|94083.2|94033.2|94083.2|94033.2|94076.8|94026.8|51
1644868160000|2022-02-14 19:49:20|94083.1|94033.1|94067.4|94017.4|94083.4|94033.4|94066.9|94016.9|48
1644868170000|2022-02-14 19:49:30|94067.5|94017.5|94069.6|94019.6|94070.5|94020.5|94066.8|94016.8|34
1644868180000|2022-02-14 19:49:40|94069.1|94019.1|94076.1|94026.1|94076.4|94026.4|94069.1|94019.1|40
1644868190000|2022-02-14 19:49:50|94076|94026|94081.8|94031.8|94081.8|94031.8|94071.7|94021.7|54
1644868200000|2022-02-14 19:50:00|94080.8|94030.8|94093.9|94043.9|94096|94046|94079|94029|49
1644868210000|2022-02-14 19:50:10|94093.2|94043.2|94082|94032|94094.3|94044.3|94081.9|94031.9|51
1644868220000|2022-02-14 19:50:20|94082.5|94032.5|94084.9|94034.9|94089.2|94039.2|94082.5|94032.5|41
1644868230000|2022-02-14 19:50:30|94084.6|94034.6|94083.6|94033.6|94086.3|94036.3|94083.5|94033.5|36
1644868240000|2022-02-14 19:50:40|94083.7|94033.7|94080.7|94030.7|94084.8|94034.8|94079.8|94029.8|47
1644868250000|2022-02-14 19:50:50|94081|94031|94082.9|94032.9|94083.3|94033.3|94077.8|94027.8|53
1644868260000|2022-02-14 19:51:00|94082.2|94032.2|94079.6|94029.6|94083.2|94033.2|94077.8|94027.8|46
1644868270000|2022-02-14 19:51:10|94079.7|94029.7|94062.8|94012.8|94080|94030|94062.4|94012.4|47
1644868280000|2022-02-14 19:51:20|94063|94013|94040.3|93990.3|94063.1|94013.1|94037.6|93987.6|69
1644868290000|2022-02-14 19:51:30|94040.5|93990.5|94031.2|93981.2|94040.7|93990.7|94029.7|93979.7|62
1644868300000|2022-02-14 19:51:40|94031.9|93981.9|94039.8|93989.8|94039.8|93989.8|94031.4|93981.4|52
1644868310000|2022-02-14 19:51:50|94038.3|93988.3|94044.6|93994.6|94046.7|93996.7|94037.6|93987.6|54
1644868320000|2022-02-14 19:52:00|94044.4|93994.4|94040.3|93990.3|94046.1|93996.1|94036.3|93986.3|62
1644868330000|2022-02-14 19:52:10|94040.4|93990.4|94039.8|93989.8|94040.4|93997.7|94022.7|93984|50
1644868340000|2022-02-14 19:52:20|94039.9|93989.9|94035|93985|94039.9|93989.9|94033.4|93983.4|50
1644868350000|2022-02-14 19:52:30|94034.9|93984.9|94035|93985|94036.9|93986.9|94034.1|93984.1|48
1644868360000|2022-02-14 19:52:40|94034.9|93984.9|94030.3|93980.3|94035.9|93985.9|94029.8|93979.8|54
1644868370000|2022-02-14 19:52:50|94029.9|93979.9|94031.3|93981.3|94031.9|93981.9|94029.5|93979.5|44
1644868380000|2022-02-14 19:53:00|94030.7|93980.7|94032.9|93982.9|94034.7|93984.7|94030.6|93980.6|45
1644868390000|2022-02-14 19:53:10|94033.7|93983.7|94034.1|93984.1|94036.8|93986.8|94032.4|93982.4|47
1644868400000|2022-02-14 19:53:20|94033.9|93983.9|94054|94004|94054|94004|94033.9|93983.9|59
1644868410000|2022-02-14 19:53:30|94053.1|94003.1|94052.1|94002.1|94053.9|94003.9|94051.8|94001.8|45
1644868420000|2022-02-14 19:53:40|94052.2|94002.2|94050.8|94000.8|94052.7|94002.7|94045|93995|57
1644868430000|2022-02-14 19:53:50|94051.1|94001.1|94058|94008|94058|94008|94050.2|94000.2|51
1644868440000|2022-02-14 19:54:00|94058.1|94008.1|94065.1|94015.1|94065.1|94015.1|94055.5|94005.5|56
1644868450000|2022-02-14 19:54:10|94063.3|94013.3|94071.2|94021.2|94072.4|94022.4|94063.3|94013.3|56
1644868460000|2022-02-14 19:54:20|94071.6|94021.6|94060|94010|94072.8|94022.8|94058.5|94008.5|52
1644868470000|2022-02-14 19:54:30|94059.9|94009.9|94050.8|94000.8|94060.5|94010.5|94046.8|93996.8|53
1644868480000|2022-02-14 19:54:40|94051.1|94001.1|94055.6|94005.6|94055.9|94005.9|94051.1|94001.1|51
1644868490000|2022-02-14 19:54:50|94055.7|94005.7|94064|94014|94064.9|94014.9|94055.2|94005.2|43
1644868500000|2022-02-14 19:55:00|94061.5|94011.5|94063.7|94013.7|94064.5|94014.5|94061.5|94011.5|44
1644868510000|2022-02-14 19:55:10|94063.8|94013.8|94063|94013|94064.5|94014.5|94057.9|94007.9|47
1644868520000|2022-02-14 19:55:20|94063.3|94013.3|94051.6|94001.6|94063.6|94013.6|94049.9|93999.9|38
1644868530000|2022-02-14 19:55:30|94051.8|94001.8|94051.4|94001.4|94051.8|94001.8|94049|93999|43
1644868540000|2022-02-14 19:55:40|94051.5|94001.5|94049|93999|94052|94002|94048.9|93998.9|42
1644868550000|2022-02-14 19:55:50|94048.9|93998.9|94041.7|93991.7|94049.8|93999.8|94040.5|93990.5|58
1644868560000|2022-02-14 19:56:00|94040.2|93990.2|94043|93993|94043|93993|94035.7|93985.7|72
1644868570000|2022-02-14 19:56:10|94042.9|93992.9|94039|93989|94043.5|93993.5|94036.9|93986.9|52
1644868580000|2022-02-14 19:56:20|94039.4|93989.4|94029.7|93979.7|94040.1|93990.1|94027.4|93977.4|50
1644868590000|2022-02-14 19:56:30|94029.4|93979.4|94026.1|93976.1|94034.7|93984.7|94022.1|93972.1|65
1644868600000|2022-02-14 19:56:40|94025.8|93975.8|94039.4|93989.4|94041.7|93991.7|94023.6|93973.6|59
1644868610000|2022-02-14 19:56:50|94039.3|93989.3|94050.2|94000.2|94050.6|94000.6|94037.3|93987.3|58
1644868620000|2022-02-14 19:57:00|94050.1|94000.1|94046.4|93996.4|94050.1|94000.1|94043.4|93993.4|45
1644868630000|2022-02-14 19:57:10|94046.7|93996.7|94047.7|93997.7|94048.1|93998.1|94046.1|93996.1|46
1644868640000|2022-02-14 19:57:20|94047.8|93997.8|94040.8|93990.8|94048.9|93998.9|94040.4|93990.4|43
1644868650000|2022-02-14 19:57:30|94041.3|93991.3|94036|93986|94046.4|93996.4|94035.7|93985.7|64
1644868660000|2022-02-14 19:57:40|94035|93985|94036.1|93986.1|94036.5|93986.5|94025.9|93975.9|66
1644868670000|2022-02-14 19:57:50|94036|93986|94045.1|93995.1|94047.3|93997.3|94035.3|93985.3|51
1644868680000|2022-02-14 19:58:00|94045.2|93995.2|94037.8|93987.8|94045.6|94004.1|94029.1|93986.6|45
1644868690000|2022-02-14 19:58:10|94037.6|93987.6|94021.7|93971.7|94041.7|93993.1|94018.1|93971.7|62
1644868700000|2022-02-14 19:58:20|94023|93973|94022.7|93972.7|94025|93975|94021.5|93971.5|40
1644868710000|2022-02-14 19:58:30|94021.8|93971.8|94019.7|93969.7|94023.7|93980.3|94005.3|93958.2|61
1644868720000|2022-02-14 19:58:40|94020|93970|94003.7|93953.7|94020.9|93970.9|93992.2|93951.6|59
1644868730000|2022-02-14 19:58:50|94001.1|93951.1|94002.4|93952.4|94003.9|93953.9|94000.5|93950.5|40
1644868740000|2022-02-14 19:59:00|94001.8|93951.8|94003|93953|94003.2|93953.2|93996.4|93946.4|49
1644868750000|2022-02-14 19:59:10|94002.6|93952.6|93990.7|93940.7|94002.7|93955.5|93980.5|93940|59
1644868760000|2022-02-14 19:59:20|93990.4|93940.4|93982.7|93932.7|93990.4|93940.4|93976.3|93926.3|68
1644868770000|2022-02-14 19:59:30|93982.6|93932.6|93998.4|93948.4|93998.5|93948.5|93982.6|93932.6|63
1644868780000|2022-02-14 19:59:40|93998.5|93948.5|93992.5|93942.5|94000.2|93950.2|93989.9|93939.9|60
1644868790000|2022-02-14 19:59:50|93992.9|93942.9|94004.6|93954.6|94004.8|93954.8|93991.4|93941.4|59
1644868800000|2022-02-14 20:00:00|94004.5|93954.5|93980.4|93930.4|94005.8|93955.8|93980.3|93930.3|64
1644868810000|2022-02-14 20:00:10|93980.5|93930.5|93986.9|93936.9|93986.9|93936.9|93979.9|93929.9|44
1644868820000|2022-02-14 20:00:20|93987.3|93937.3|93988.4|93938.4|93989|93939|93987|93937|39
1644868830000|2022-02-14 20:00:30|93988.5|93938.5|93985.8|93935.8|93988.5|93938.5|93984.9|93934.9|56
1644868840000|2022-02-14 20:00:40|93985.7|93935.7|93973.1|93923.1|93985.9|93935.9|93973.1|93923.1|54
1644868850000|2022-02-14 20:00:50|93973|93923|93964.6|93914.6|93974.1|93924.1|93960.7|93910.7|56
1644868860000|2022-02-14 20:01:00|93964.4|93914.4|93965.3|93915.3|93968|93918|93962.3|93912.3|53
1644868870000|2022-02-14 20:01:10|93965.1|93915.1|93965.1|93915.1|93968.1|93918.1|93963|93913|49
1644868880000|2022-02-14 20:01:20|93964.9|93914.9|93960.9|93910.9|93969.1|93919.1|93960.9|93910.9|45
1644868890000|2022-02-14 20:01:30|93960.4|93910.4|93960.7|93910.7|93964.6|93914.6|93959.8|93909.8|55
1644868900000|2022-02-14 20:01:40|93960.2|93910.2|93953.6|93903.6|93962.9|93912.9|93949.5|93899.5|66
1644868910000|2022-02-14 20:01:50|93955.9|93905.9|93950.6|93900.6|93958.5|93908.5|93950.1|93900.1|57
1644868920000|2022-02-14 20:02:00|93950.5|93900.5|93953.7|93903.7|93955.7|93905.7|93950.5|93900.5|55
1644868930000|2022-02-14 20:02:10|93953.8|93903.8|93950.7|93900.7|93954.7|93904.7|93949.4|93899.4|49
1644868940000|2022-02-14 20:02:20|93950.5|93900.5|93951|93901|93954.5|93904.5|93947.1|93897.1|54
1644868950000|2022-02-14 20:02:30|93961.8|93911.8|93950.7|93900.7|93961.8|93911.8|93928.1|93878.1|79
1644868960000|2022-02-14 20:02:40|93952.9|93902.9|93949.9|93899.9|93953.2|93903.2|93948.4|93898.4|51
1644868970000|2022-02-14 20:02:50|93949.7|93899.7|93947.5|93897.5|93950.7|93900.7|93943.4|93893.4|51
1644868980000|2022-02-14 20:03:00|93947.6|93897.6|93952.8|93902.8|93954.8|93904.8|93946.4|93896.4|61
1644868990000|2022-02-14 20:03:10|93952.7|93902.7|93965.1|93915.1|93965.1|93915.1|93951.6|93901.6|42
1644869000000|2022-02-14 20:03:20|93964.5|93914.5|93974.8|93924.8|93976.6|93926.6|93963.6|93913.6|57
1644869010000|2022-02-14 20:03:30|93975.4|93925.4|93970|93920|93977|93927|93967.8|93917.8|43
1644869020000|2022-02-14 20:03:40|93969.1|93919.1|93970.4|93920.4|93973.4|93923.4|93969.1|93919.1|29
1644869030000|2022-02-14 20:03:50|93970.1|93920.1|93970.5|93920.5|93971.9|93921.9|93970.1|93920.1|32
1644869040000|2022-02-14 20:04:00|93969.9|93919.9|93968|93918|93972.3|93922.3|93968|93918|41
1644869050000|2022-02-14 20:04:10|93968.1|93918.1|93969.2|93919.2|93970.2|93920.2|93968.1|93918.1|36
1644869060000|2022-02-14 20:04:20|93971|93921|93985.3|93935.3|93986.7|93936.7|93971|93921|54
1644869070000|2022-02-14 20:04:30|93985.8|93935.8|93984.2|93934.2|93986|93936|93983|93933|39
1644869080000|2022-02-14 20:04:40|93984.4|93934.4|93984.2|93934.2|93985.9|93935.9|93983.8|93933.8|21
1644869090000|2022-02-14 20:04:50|93984|93934|93987.3|93937.3|93988|93938|93982.1|93932.1|30
1644869100000|2022-02-14 20:05:00|93986.8|93936.8|93992.7|93942.7|93993.4|93943.4|93983.8|93933.8|52
1644869110000|2022-02-14 20:05:10|93993.8|93943.8|94008.9|93958.9|94009|93959|93993.5|93943.5|54
1644869120000|2022-02-14 20:05:20|94009|93959|94009.1|93959.1|94010.5|93960.5|94008.8|93958.8|46
1644869130000|2022-02-14 20:05:30|94009|93959|94011.9|93961.9|94012.4|93962.4|94009|93959|33
1644869140000|2022-02-14 20:05:40|94010.7|93960.7|94015.5|93965.5|94018.1|93968.1|94010.1|93960.1|50
1644869150000|2022-02-14 20:05:50|94017.6|93967.6|94014|93964|94029.3|93979.3|94013.5|93963.5|61
1644869160000|2022-02-14 20:06:00|94014.2|93964.2|94021.5|93971.5|94029.2|93979.2|94012.6|93962.6|62
1644869170000|2022-02-14 20:06:10|94021.6|93971.6|94024.4|93974.4|94027|93977|94020.4|93970.4|60
1644869180000|2022-02-14 20:06:20|94024.2|93974.2|94017.5|93967.5|94027|93977|94017.5|93967.5|54
1644869190000|2022-02-14 20:06:30|94020.2|93970.2|94022.5|93972.5|94024.4|93974.4|94016.9|93966.9|54
1644869200000|2022-02-14 20:06:40|94023.7|93973.7|94020.9|93970.9|94025.6|93975.6|94020.7|93970.7|41
1644869210000|2022-02-14 20:06:50|94021.7|93971.7|94016.3|93966.3|94021.7|93971.7|94015.5|93965.5|42
1644869220000|2022-02-14 20:07:00|94019.5|93969.5|94016.3|93966.3|94022.9|93972.9|94015.6|93965.6|43
1644869230000|2022-02-14 20:07:10|94014.8|93964.8|94017.5|93967.5|94018.9|93968.9|94014.8|93964.8|43
1644869240000|2022-02-14 20:07:20|94017.6|93967.6|94016.6|93966.6|94019.1|93969.1|94016.4|93966.4|34
1644869250000|2022-02-14 20:07:30|94016.5|93966.5|94011.8|93961.8|94016.7|93966.7|94009.7|93959.7|37
1644869260000|2022-02-14 20:07:40|94010.8|93960.8|94010.4|93960.4|94012.7|93962.7|94008.9|93958.9|31
1644869270000|2022-02-14 20:07:50|94010.5|93960.5|94004.9|93954.9|94012.8|93962.8|94003.8|93953.8|44
1644869280000|2022-02-14 20:08:00|94004.7|93954.7|93992.9|93942.9|94004.9|93954.9|93992.5|93942.5|61
1644869290000|2022-02-14 20:08:10|93992.2|93942.2|94013.1|93963.1|94014.9|93964.9|93992.2|93942.2|58
1644869300000|2022-02-14 20:08:20|94011.5|93961.5|94012.9|93962.9|94013.6|93963.6|94011|93961|53
1644869310000|2022-02-14 20:08:30|94012.6|93962.6|94008.5|93958.5|94012.6|93962.6|94005.5|93955.5|59
1644869320000|2022-02-14 20:08:40|94008.8|93958.8|93992|93942|94009.2|93959.2|93992|93942|55
1644869330000|2022-02-14 20:08:50|93991.8|93941.8|93993.5|93943.5|93994.7|93944.7|93990.6|93940.6|53
1644869340000|2022-02-14 20:09:00|93994.2|93944.2|93994.9|93944.9|93995.6|93945.6|93992.7|93942.7|41
1644869350000|2022-02-14 20:09:10|93993.9|93943.9|93993.4|93943.4|93997.1|93947.1|93992.2|93942.2|55
1644869360000|2022-02-14 20:09:20|93993.3|93943.3|93996|93946|93997.3|93947.3|93990.6|93940.6|58
1644869370000|2022-02-14 20:09:30|93995.3|93945.3|93996|93946|93998.3|93948.3|93995.1|93945.1|41
1644869380000|2022-02-14 20:09:40|93996.1|93946.1|94000.7|93950.7|94001|93951|93994.8|93944.8|41
1644869390000|2022-02-14 20:09:50|93999.5|93949.5|93996|93946|94000|93950|93991.1|93941.1|50
1644869400000|2022-02-14 20:10:00|93995.7|93945.7|94000.5|93950.5|94000.9|93950.9|93995.7|93945.7|49
1644869410000|2022-02-14 20:10:10|94000.4|93950.4|94001|93951|94001.8|93951.8|93999.6|93949.6|40
1644869420000|2022-02-14 20:10:20|94000.9|93950.9|94008|93958|94008.6|93958.6|93999.7|93949.7|52
1644869430000|2022-02-14 20:10:30|94008.2|93958.2|94004.8|93954.8|94009.3|93959.3|94001.8|93951.8|51
1644869440000|2022-02-14 20:10:40|94003.5|93953.5|94003.7|93953.7|94006.1|93956.1|94002.8|93952.8|41
1644869450000|2022-02-14 20:10:50|94003.3|93953.3|94007.4|93957.4|94007.4|93957.4|94003.3|93953.3|33
1644869460000|2022-02-14 20:11:00|94006.5|93956.5|94001|93951|94007.6|93957.6|94000.5|93950.5|35
1644869470000|2022-02-14 20:11:10|93999.1|93949.1|93993.3|93943.3|94001.9|93951.9|93990.1|93940.1|55
1644869480000|2022-02-14 20:11:20|93993.7|93943.7|93993.3|93943.3|93994.2|93944.2|93990.4|93940.4|46
1644869490000|2022-02-14 20:11:30|93993.2|93943.2|93991.1|93941.1|93993.8|93943.8|93991.1|93941.1|32
1644869500000|2022-02-14 20:11:40|93991.3|93941.3|93981.9|93931.9|93991.9|93941.9|93981.7|93931.7|41
1644869510000|2022-02-14 20:11:50|93982.2|93932.2|93982.4|93932.4|93983.8|93933.8|93980.6|93930.6|37
1644869520000|2022-02-14 20:12:00|93982.2|93932.2|93983.2|93933.2|93985.8|93935.8|93982.2|93932.2|34
1644869530000|2022-02-14 20:12:10|93983.3|93933.3|93985|93935|93985|93935|93981.6|93931.6|40
1644869540000|2022-02-14 20:12:20|93984.7|93934.7|93985.2|93935.2|93985.9|93935.9|93984.4|93934.4|34
1644869550000|2022-02-14 20:12:30|93985.4|93935.4|93978.5|93928.5|93987.3|93937.3|93977.7|93927.7|47
1644869560000|2022-02-14 20:12:40|93978.4|93928.4|93978.7|93928.7|93979.2|93929.2|93977.1|93927.1|32
1644869570000|2022-02-14 20:12:50|93979.5|93929.5|93988.7|93938.7|93988.9|93938.9|93978.9|93928.9|59
1644869580000|2022-02-14 20:13:00|93990.1|93940.1|93985.8|93935.8|93990.3|93940.3|93981.4|93931.4|53
1644869590000|2022-02-14 20:13:10|93985.7|93935.7|93988.4|93938.4|93989.5|93939.5|93985.4|93935.4|30
1644869600000|2022-02-14 20:13:20|93987.7|93937.7|93987.9|93937.9|93988.6|93938.6|93986.2|93936.2|41
1644869610000|2022-02-14 20:13:30|93988.6|93938.6|93981.3|93931.3|93988.6|93942.2|93963.7|93926.6|41
1644869620000|2022-02-14 20:13:40|93982.9|93932.9|93978.3|93928.3|93982.9|93932.9|93976.1|93926.1|47
1644869630000|2022-02-14 20:13:50|93978.1|93928.1|93980|93930|93980|93930|93972.2|93922.2|51
1644869640000|2022-02-14 20:14:00|93979.1|93929.1|93979.2|93929.2|93982.7|93932.7|93976.6|93926.6|41
1644869650000|2022-02-14 20:14:10|93978.9|93928.9|93979.7|93929.7|93979.7|93929.7|93976.4|93926.4|23
1644869660000|2022-02-14 20:14:20|93979.5|93929.5|93979.9|93929.9|93980.6|93930.6|93977.9|93927.9|30
1644869670000|2022-02-14 20:14:30|93979.2|93929.2|93977.5|93927.5|93983.9|93933.9|93975.2|93925.2|31
1644869680000|2022-02-14 20:14:40|93977.2|93927.2|93972|93922|93978.7|93928.7|93969.8|93919.8|51
1644869690000|2022-02-14 20:14:50|93972.4|93922.4|93972.6|93922.6|93972.8|93922.8|93970|93920|27
1644869700000|2022-02-14 20:15:00|93973.7|93923.7|93982.4|93932.4|93985.1|93935.1|93973.7|93923.7|50
1644869710000|2022-02-14 20:15:10|93982.3|93932.3|93985.3|93935.3|93986.7|93936.7|93980.9|93930.9|50
1644869720000|2022-02-14 20:15:20|93985.2|93935.2|93975.5|93925.5|93986.7|93936.7|93974.5|93924.5|54
1644869730000|2022-02-14 20:15:30|93975.3|93925.3|93978.1|93928.1|93980.1|93930.1|93975.2|93925.2|54
1644869740000|2022-02-14 20:15:40|93978.7|93928.7|93962.9|93912.9|93979.6|93929.6|93959.5|93909.5|58
1644869750000|2022-02-14 20:15:50|93963.4|93913.4|93963.2|93913.2|93964.7|93914.7|93962.2|93912.2|47
1644869760000|2022-02-14 20:16:00|93963.4|93913.4|93963.9|93913.9|93964|93914|93961.7|93911.7|33
1644869770000|2022-02-14 20:16:10|93964.3|93914.3|93963|93913|93964.6|93914.6|93961.3|93911.3|55
1644869780000|2022-02-14 20:16:20|93963.1|93913.1|93963.6|93913.6|93964.4|93914.4|93960.5|93910.5|47
1644869790000|2022-02-14 20:16:30|93963.7|93913.7|93962.5|93912.5|93964|93914|93960.5|93910.5|31
1644869800000|2022-02-14 20:16:40|93962.4|93912.4|93973.6|93923.6|93976.4|93926.4|93961.1|93911.1|59
1644869810000|2022-02-14 20:16:50|93973.8|93923.8|93976.2|93926.2|93977|93927|93971.1|93921.1|55
1644869820000|2022-02-14 20:17:00|93974.8|93924.8|93976.4|93926.4|93979.7|93929.7|93972.7|93922.7|55
1644869830000|2022-02-14 20:17:10|93976.3|93926.3|93976.7|93926.7|93976.9|93926.9|93975.2|93925.2|26
1644869840000|2022-02-14 20:17:20|93976.9|93926.9|93974.3|93924.3|93976.9|93926.9|93973.1|93923.1|43
1644869850000|2022-02-14 20:17:30|93973.9|93923.9|93974.9|93924.9|93975|93925|93973.3|93923.3|27
1644869860000|2022-02-14 20:17:40|93974.6|93924.6|93967.2|93917.2|93975.5|93925.5|93967.2|93917.2|34
1644869870000|2022-02-14 20:17:50|93966.3|93916.3|93970.1|93920.1|93971.8|93921.8|93966.1|93916.1|50
1644869880000|2022-02-14 20:18:00|93970|93920|93963.9|93913.9|93971.5|93921.5|93963.2|93913.2|53
1644869890000|2022-02-14 20:18:10|93964.5|93914.5|93965.3|93915.3|93966.1|93916.1|93962.9|93912.9|48
1644869900000|2022-02-14 20:18:20|93965|93915|93972|93922|93973.6|93923.6|93964.7|93914.7|29
1644869910000|2022-02-14 20:18:30|93971.2|93921.2|93968.6|93918.6|93972.7|93922.7|93968.6|93918.6|24
1644869920000|2022-02-14 20:18:40|93967.9|93917.9|93970|93920|93973.1|93923.1|93967.9|93917.9|39
1644869930000|2022-02-14 20:18:50|93969.2|93919.2|93970|93920|93970.9|93920.9|93967.9|93917.9|36
1644869940000|2022-02-14 20:19:00|93969.2|93919.2|93965.5|93915.5|93971.7|93921.7|93964.9|93914.9|37
1644869950000|2022-02-14 20:19:10|93965.7|93915.7|93963.1|93913.1|93967.9|93917.9|93962.7|93912.7|40
1644869960000|2022-02-14 20:19:20|93962.8|93912.8|93960.9|93910.9|93963.6|93913.6|93957.3|93907.3|26
1644869970000|2022-02-14 20:19:30|93960.5|93910.5|93954.3|93904.3|93961.2|93911.2|93953.2|93903.2|37
1644869980000|2022-02-14 20:19:40|93953.6|93903.6|93949.5|93899.5|93953.7|93903.7|93948.2|93898.2|42
1644869990000|2022-02-14 20:19:50|93949.1|93899.1|93943.5|93893.5|93950.7|93900.7|93942.7|93892.7|53
1644870000000|2022-02-14 20:20:00|93943.4|93893.4|93942.2|93892.2|93949.4|93899.4|93938.6|93888.6|54
1644870010000|2022-02-14 20:20:10|93943.3|93893.3|93940.8|93890.8|93944.6|93894.6|93940.8|93890.8|33
1644870020000|2022-02-14 20:20:20|93942.6|93892.6|93953.8|93903.8|93962.3|93912.3|93941.7|93891.7|67
1644870030000|2022-02-14 20:20:30|93953.6|93903.6|93968.7|93918.7|93969.9|93919.9|93953.3|93903.3|68
1644870040000|2022-02-14 20:20:40|93969|93919|93968.9|93918.9|93974.5|93924.5|93965.4|93915.4|55
1644870050000|2022-02-14 20:20:50|93968.4|93918.4|93966|93916|93969.9|93919.9|93965.2|93915.2|48
1644870060000|2022-02-14 20:21:00|93965.8|93915.8|93969.4|93919.4|93969.4|93919.4|93965.2|93915.2|50
1644870070000|2022-02-14 20:21:10|93969.3|93919.3|93967.1|93917.1|93970.4|93920.4|93967.1|93917.1|34
1644870080000|2022-02-14 20:21:20|93967.5|93917.5|93969.5|93919.5|93970|93920|93967|93917|28
1644870090000|2022-02-14 20:21:30|93969.7|93919.7|93962.1|93912.1|93970.3|93920.3|93962.1|93912.1|42
1644870100000|2022-02-14 20:21:40|93963.1|93913.1|93960.1|93910.1|93963.1|93913.1|93959.8|93909.8|26
1644870110000|2022-02-14 20:21:50|93960.9|93910.9|93959.3|93909.3|93962.1|93912.1|93959.1|93909.1|31
1644870120000|2022-02-14 20:22:00|93959.7|93909.7|93960.7|93910.7|93961.2|93911.2|93958.4|93908.4|29
1644870130000|2022-02-14 20:22:10|93960.3|93910.3|93950.1|93900.1|93960.3|93910.3|93949.7|93899.7|41
1644870140000|2022-02-14 20:22:20|93948.4|93898.4|93968.6|93918.6|93968.6|93918.6|93948.4|93898.4|43
1644870150000|2022-02-14 20:22:30|93968|93918|93965.1|93915.1|93969.4|93919.4|93963.8|93913.8|60
1644870160000|2022-02-14 20:22:40|93965.4|93915.4|93962.6|93912.6|93968.9|93918.9|93959.9|93909.9|32
1644870170000|2022-02-14 20:22:50|93962.7|93912.7|93960.3|93910.3|93965.2|93915.2|93956.7|93906.7|35
1644870180000|2022-02-14 20:23:00|93959.7|93909.7|93963.1|93913.1|93963.1|93913.1|93957.8|93907.8|31
1644870190000|2022-02-14 20:23:10|93962.6|93912.6|93959.2|93909.2|93963.2|93913.2|93959.2|93909.2|33
1644870200000|2022-02-14 20:23:20|93959.6|93909.6|93957.5|93907.5|93959.7|93909.7|93957.3|93907.3|21
1644870210000|2022-02-14 20:23:30|93957.6|93907.6|93961.1|93911.1|93961.5|93911.5|93957.3|93907.3|24
1644870220000|2022-02-14 20:23:40|93960.4|93910.4|93969.2|93919.2|93970.5|93920.5|93959.9|93909.9|41
1644870230000|2022-02-14 20:23:50|93969.1|93919.1|93966.8|93916.8|93969.9|93919.9|93966.3|93916.3|37
1644870240000|2022-02-14 20:24:00|93966.9|93916.9|93943.1|93893.1|93966.9|93916.9|93940.2|93890.2|63
1644870250000|2022-02-14 20:24:10|93942.9|93892.9|93943.2|93893.2|93946.8|93896.8|93942.3|93892.3|38
1644870260000|2022-02-14 20:24:20|93945|93895|93952.7|93902.7|93957|93907|93944.4|93894.4|62
1644870270000|2022-02-14 20:24:30|93952.1|93902.1|93959.6|93909.6|93959.6|93909.6|93947.8|93897.8|66
1644870280000|2022-02-14 20:24:40|93957.7|93907.7|93959.7|93909.7|93960.8|93910.8|93956.8|93906.8|43
1644870290000|2022-02-14 20:24:50|93959.6|93909.6|93960.4|93910.4|93961.7|93911.7|93959|93909|40
1644870300000|2022-02-14 20:25:00|93960.1|93910.1|93957.3|93907.3|93962.4|93912.4|93954.7|93904.7|56
1644870310000|2022-02-14 20:25:10|93954.3|93904.3|93958.3|93908.3|93958.7|93908.7|93954.3|93904.3|46
1644870320000|2022-02-14 20:25:20|93957.4|93907.4|93952.9|93902.9|93958.3|93908.3|93952.8|93902.8|47
1644870330000|2022-02-14 20:25:30|93953.1|93903.1|93950.2|93900.2|93953.4|93903.4|93948|93898|53
1644870340000|2022-02-14 20:25:40|93950.7|93900.7|93950.9|93900.9|93951.3|93901.3|93947.9|93897.9|37
1644870350000|2022-02-14 20:25:50|93950.5|93900.5|93950.2|93900.2|93951.8|93901.8|93950|93900|29
1644870360000|2022-02-14 20:26:00|93950.4|93900.4|93953.5|93903.5|93954.2|93904.2|93946.8|93896.8|38
1644870370000|2022-02-14 20:26:10|93953.6|93903.6|93951.3|93901.3|93955.1|93905.1|93950.1|93900.1|37
1644870380000|2022-02-14 20:26:20|93951.2|93901.2|93945.8|93895.8|93951.3|93901.3|93944.6|93894.6|49
1644870390000|2022-02-14 20:26:30|93945.7|93895.7|93941.9|93891.9|93946.1|93896.1|93941.8|93891.8|37
1644870400000|2022-02-14 20:26:40|93942|93892|93944|93894|93944|93894|93937|93887|44
1644870410000|2022-02-14 20:26:50|93944.2|93894.2|93947.3|93897.3|93947.9|93897.9|93941.9|93891.9|33
1644870420000|2022-02-14 20:27:00|93947.5|93897.5|93949.9|93899.9|93950.4|93900.4|93946.5|93896.5|36
1644870430000|2022-02-14 20:27:10|93951.1|93901.1|93951.6|93901.6|93951.9|93901.9|93949.9|93899.9|27
1644870440000|2022-02-14 20:27:20|93951.7|93901.7|93950.5|93900.5|93951.7|93901.7|93948.7|93898.7|34
1644870450000|2022-02-14 20:27:30|93950.6|93900.6|93950.7|93900.7|93951.8|93901.8|93949.6|93899.6|23
1644870460000|2022-02-14 20:27:40|93950.6|93900.6|93953.6|93903.6|93954.1|93904.1|93950.6|93900.6|38
1644870470000|2022-02-14 20:27:50|93953.7|93903.7|93952|93902|93955.5|93905.5|93952|93902|24
1644870480000|2022-02-14 20:28:00|93951.7|93901.7|93937.6|93887.6|93954.6|93904.6|93935.9|93885.9|40
1644870490000|2022-02-14 20:28:10|93937.2|93887.2|93937|93887|93938.8|93888.8|93935.8|93885.8|30
1644870500000|2022-02-14 20:28:20|93937.7|93887.7|93936.2|93886.2|93937.8|93897.7|93922.7|93881.8|41
1644870510000|2022-02-14 20:28:30|93936.4|93886.4|93937.1|93887.1|93937.4|93887.4|93932.7|93882.7|37
1644870520000|2022-02-14 20:28:40|93937.4|93887.4|93938.6|93888.6|93938.6|93888.6|93935.9|93885.9|25
1644870530000|2022-02-14 20:28:50|93938.7|93888.7|93940.3|93890.3|93941.5|93891.5|93937.4|93887.4|34
1644870540000|2022-02-14 20:29:00|93940.5|93890.5|93935.6|93885.6|93943.9|93893.9|93934|93884|31
1644870550000|2022-02-14 20:29:10|93935.9|93885.9|93933.5|93883.5|93939.4|93889.4|93933.2|93883.2|37
1644870560000|2022-02-14 20:29:20|93934.8|93884.8|93932|93882|93937|93887|93932|93882|24
1644870570000|2022-02-14 20:29:30|93932.6|93882.6|93932.6|93882.6|93934.4|93884.4|93932.4|93882.4|20
1644870580000|2022-02-14 20:29:40|93932.7|93882.7|93932|93882|93932.9|93882.9|93931.8|93881.8|19
1644870590000|2022-02-14 20:29:50|93932.1|93882.1|93935.7|93885.7|93935.8|93885.8|93932.1|93882.1|23
1644870600000|2022-02-14 20:30:00|93935.1|93885.1|93954.9|93904.9|93956.7|93906.7|93933.9|93883.9|59
1644870610000|2022-02-14 20:30:10|93953.7|93903.7|93946.7|93896.7|93954.2|93904.2|93945.7|93895.7|34
1644870620000|2022-02-14 20:30:20|93946.4|93896.4|93939.4|93889.4|93947.1|93897.1|93938.8|93888.8|49
1644870630000|2022-02-14 20:30:30|93939.3|93889.3|93937.1|93887.1|93939.3|93889.3|93936.1|93886.1|35
1644870640000|2022-02-14 20:30:40|93937|93887|93929.5|93879.5|93938.3|93890.4|93915.4|93878|40
1644870650000|2022-02-14 20:30:50|93930.8|93880.8|93933.1|93883.1|93935.9|93885.9|93929.1|93879.1|39
1644870660000|2022-02-14 20:31:00|93933|93883|93925.2|93875.2|93933.4|93883.4|93922.6|93872.6|36
1644870670000|2022-02-14 20:31:10|93925.3|93875.3|93924.9|93874.9|93926.9|93876.9|93924|93874|28
1644870680000|2022-02-14 20:31:20|93924.8|93874.8|93928.6|93878.6|93932|93882|93924.4|93874.4|32
1644870690000|2022-02-14 20:31:30|93928.5|93878.5|93931.1|93881.1|93933.3|93883.3|93928.5|93878.5|22
1644870700000|2022-02-14 20:31:40|93925.6|93875.6|93919|93869|93927.6|93882.6|93906.9|93869|41
1644870710000|2022-02-14 20:31:50|93919.3|93869.3|93917.1|93867.1|93920.3|93883.1|93907.9|93867|31
1644870720000|2022-02-14 20:32:00|93917.3|93867.3|93915.8|93865.8|93919.8|93869.8|93910.9|93860.9|43
1644870730000|2022-02-14 20:32:10|93916.5|93866.5|93920.1|93870.1|93920.1|93870.1|93914.5|93864.5|29
1644870740000|2022-02-14 20:32:20|93919.5|93869.5|93919.8|93869.8|93919.9|93869.9|93917.5|93867.5|19
1644870750000|2022-02-14 20:32:30|93919.7|93869.7|93920.6|93870.6|93920.8|93870.8|93917.3|93867.3|28
1644870760000|2022-02-14 20:32:40|93920.5|93870.5|93920.1|93870.1|93920.7|93870.7|93919.7|93869.7|17
1644870770000|2022-02-14 20:32:50|93919.8|93869.8|93920.3|93870.3|93920.3|93870.3|93917.4|93867.4|17
1644870780000|2022-02-14 20:33:00|93918.5|93868.5|93920.6|93870.6|93920.9|93870.9|93917.7|93867.7|28
1644870790000|2022-02-14 20:33:10|93922.5|93872.5|93921|93871|93924.8|93874.8|93921|93871|36
1644870800000|2022-02-14 20:33:20|93921.1|93871.1|93911.4|93861.4|93922.9|93872.9|93910.3|93860.3|45
1644870810000|2022-02-14 20:33:30|93912.4|93862.4|93910.8|93860.8|93914.3|93864.3|93909.6|93859.6|41
1644870820000|2022-02-14 20:33:40|93911|93861|93912|93862|93914.6|93864.6|93910.9|93860.9|29
1644870830000|2022-02-14 20:33:50|93912.6|93862.6|93911.9|93861.9|93914.9|93864.9|93910.6|93860.6|36
1644870840000|2022-02-14 20:34:00|93912|93862|93912.4|93862.4|93914.4|93864.4|93911.6|93861.6|24
1644870850000|2022-02-14 20:34:10|93912.6|93862.6|93912.3|93862.3|93913.2|93863.2|93911.5|93861.5|32
1644870860000|2022-02-14 20:34:20|93911.8|93861.8|93910.9|93860.9|93912.2|93862.2|93910.4|93860.4|31
1644870870000|2022-02-14 20:34:30|93911|93861|93909.9|93859.9|93911.8|93861.8|93909|93859|26
1644870880000|2022-02-14 20:34:40|93912.5|93862.5|93913.1|93863.1|93915.4|93865.4|93909.6|93859.6|49
1644870890000|2022-02-14 20:34:50|93914|93864|93911.9|93861.9|93914.3|93864.3|93911.1|93861.1|18
1644870900000|2022-02-14 20:35:00|93912.8|93862.8|93911.9|93861.9|93912.8|93862.8|93910.4|93860.4|27
1644870910000|2022-02-14 20:35:10|93911.6|93861.6|93919.2|93869.2|93920.5|93870.5|93910.7|93860.7|32
1644870920000|2022-02-14 20:35:20|93919.6|93869.6|93912.9|93862.9|93920.2|93870.2|93910.1|93860.1|59
1644870930000|2022-02-14 20:35:30|93913.2|93863.2|93907.8|93857.8|93913.2|93863.2|93906.1|93856.1|40
1644870940000|2022-02-14 20:35:40|93907.4|93857.4|93909|93859|93909.6|93859.6|93907.2|93857.2|16
1644870950000|2022-02-14 20:35:50|93909.1|93859.1|93909.3|93859.3|93909.6|93859.6|93906.7|93856.7|25
1644870960000|2022-02-14 20:36:00|93909.1|93859.1|93906.1|93856.1|93912|93862|93906.1|93856.1|52
1644870970000|2022-02-14 20:36:10|93906.5|93856.5|93902.1|93852.1|93907.7|93857.7|93901.3|93851.3|52
1644870980000|2022-02-14 20:36:20|93902.2|93852.2|93904.9|93854.9|93905.2|93855.2|93902.2|93852.2|32
1644870990000|2022-02-14 20:36:30|93904.5|93854.5|93910.1|93860.1|93912.6|93862.6|93903.7|93853.7|48
1644871000000|2022-02-14 20:36:40|93910.3|93860.3|93909.2|93859.2|93910.3|93860.3|93908.2|93858.2|22
1644871010000|2022-02-14 20:36:50|93909.7|93859.7|93909.9|93859.9|93913.5|93863.5|93908|93858|41
1644871020000|2022-02-14 20:37:00|93909.3|93859.3|93904.5|93854.5|93909.3|93859.3|93904.1|93854.1|50
1644871030000|2022-02-14 20:37:10|93905.7|93855.7|93905.4|93855.4|93906.1|93856.1|93903.8|93853.8|30
1644871040000|2022-02-14 20:37:20|93905.1|93855.1|93905|93855|93905.7|93855.7|93903.9|93853.9|23
1644871050000|2022-02-14 20:37:30|93904.8|93854.8|93912.7|93862.7|93912.7|93862.7|93903.6|93853.6|43
1644871060000|2022-02-14 20:37:40|93912.5|93862.5|93908.7|93858.7|93912.5|93862.5|93908.6|93858.6|42
1644871070000|2022-02-14 20:37:50|93910.1|93860.1|93906.2|93856.2|93910.6|93860.6|93905.4|93855.4|44
1644871080000|2022-02-14 20:38:00|93906.8|93856.8|93907.7|93857.7|93909|93859|93905.8|93855.8|42
1644871090000|2022-02-14 20:38:10|93907.6|93857.6|93908.4|93858.4|93908.4|93858.4|93906.4|93856.4|35
1644871100000|2022-02-14 20:38:20|93908.5|93858.5|93908.5|93858.5|93910.5|93860.5|93908.5|93858.5|31
1644871110000|2022-02-14 20:38:30|93908.7|93858.7|93907.8|93857.8|93909.1|93859.1|93905.5|93855.5|40
1644871120000|2022-02-14 20:38:40|93908.2|93858.2|93906.8|93856.8|93911.1|93861.1|93904.3|93854.3|46
1644871130000|2022-02-14 20:38:50|93905.9|93855.9|93905.1|93855.1|93907|93857|93901.2|93851.2|46
1644871140000|2022-02-14 20:39:00|93904.9|93854.9|93914.8|93836.6|93914.8|93854.9|93896|93829.6|45
1644871150000|2022-02-14 20:39:10|93913.8|93838.5|93915.8|93838|93918.5|93845|93912.9|93837.1|49
1644871160000|2022-02-14 20:39:20|93916.6|93837.9|93914.4|93834.6|93916.6|93842|93912|93833.4|26
1644871170000|2022-02-14 20:39:30|93912.7|93836.1|93898.8|93848.8|93912.8|93852.7|93898.8|93832.5|24
1644871180000|2022-02-14 20:39:40|93911.3|93836.5|93918|93835.2|93918|93851.7|93900.3|93834.4|34
1644871190000|2022-02-14 20:39:50|93919.6|93833.8|93917.2|93835.4|93920.5|93836.4|93916.1|93833.5|32
1644871200000|2022-02-14 20:40:00|93918.2|93834.9|93915.2|93842.7|93918.2|93844.7|93914.8|93834.7|44
1644871210000|2022-02-14 20:40:10|93915.4|93841.6|93919|93835.7|93919.1|93841.6|93914.5|93835.7|36
1644871220000|2022-02-14 20:40:20|93918.9|93835.6|93921.3|93844.1|93924.6|93858|93908|93835.3|52
1644871230000|2022-02-14 20:40:30|93921.2|93844|93921.8|93840.3|93923.6|93847.2|93919.9|93838.5|29
1644871240000|2022-02-14 20:40:40|93922.8|93838.4|93920.5|93841.7|93922.8|93843.6|93918.9|93838.4|23
1644871250000|2022-02-14 20:40:50|93920.7|93842|93921.2|93843|93921.2|93859.3|93909.3|93841.8|30
1644871260000|2022-02-14 20:41:00|93921.1|93842.9|93931|93848.8|93935.8|93857.7|93919.9|93842.4|53
1644871270000|2022-02-14 20:41:10|93930.8|93847.8|93931.4|93845.1|93933.6|93847.8|93930.7|93842.7|38
1644871280000|2022-02-14 20:41:20|93932.3|93842.8|93935.3|93862|93939.4|93862.6|93931.6|93842.8|47
1644871290000|2022-02-14 20:41:30|93935.7|93862.5|93937.7|93851|93942.3|93862.8|93935.2|93848|37
1644871300000|2022-02-14 20:41:40|93939|93852.1|93944.1|93866.4|93947.8|93866.4|93933.4|93848.9|40
1644871310000|2022-02-14 20:41:50|93946|93863.3|93945.7|93866.2|93946.5|93872.7|93941.6|93863.3|35
1644871320000|2022-02-14 20:42:00|93944.9|93868.4|93940.1|93867.2|93950.6|93868.4|93940.1|93859.5|25
1644871330000|2022-02-14 20:42:10|93939.8|93867.4|93941.5|93863.4|93942.7|93867.4|93939.2|93861.8|28
1644871340000|2022-02-14 20:42:20|93941.9|93862.7|93941.4|93867.1|93942.9|93867.1|93941.2|93862.5|20
1644871350000|2022-02-14 20:42:30|93941.3|93867|93946.1|93857.9|93946.4|93867.5|93940|93856.1|38
1644871360000|2022-02-14 20:42:40|93944.4|93859.9|93946.5|93867.7|93953.5|93870.9|93939.4|93857|50
1644871370000|2022-02-14 20:42:50|93946.8|93868.1|93936.3|93886.3|93948.5|93886.4|93936.3|93863.8|36
1644871380000|2022-02-14 20:43:00|93947.2|93874.6|93949.7|93873.4|93949.7|93889.7|93938.9|93867.8|35
1644871390000|2022-02-14 20:43:10|93949.5|93873.6|93949.9|93899.9|93960.4|93899.9|93939.3|93871|57
1644871400000|2022-02-14 20:43:20|93960|93888.5|93965.6|93894|93969.3|93906.4|93948.4|93885.3|44
1644871410000|2022-02-14 20:43:30|93965.3|93894.4|93966.1|93890.2|93966.7|93905.2|93954.9|93889.3|38
1644871420000|2022-02-14 20:43:40|93964.9|93890.6|93960.2|93887|93964.9|93903.4|93949|93885.2|43
1644871430000|2022-02-14 20:43:50|93960.3|93886.2|93964.2|93892|93965.9|93901.3|93951.3|93884.8|30
1644871440000|2022-02-14 20:44:00|93964.7|93891.3|93964.7|93890.7|93964.9|93902.5|93952.2|93886.9|30
1644871450000|2022-02-14 20:44:10|93965.2|93890.6|93957.4|93884.2|93965.2|93902.2|93945.1|93883.4|51
1644871460000|2022-02-14 20:44:20|93957.3|93884.8|93963|93883.3|93964.1|93901.1|93948.8|93883.1|40
1644871470000|2022-02-14 20:44:30|93963.2|93883.5|93963|93886.2|93964.4|93887.8|93962|93883.5|34
1644871480000|2022-02-14 20:44:40|93962.9|93886.1|93951.1|93901.1|93963|93901.5|93949.3|93886.1|29
1644871490000|2022-02-14 20:44:50|93951.5|93901.5|93949.3|93899.3|93952.1|93902.1|93948.7|93898.7|19
1644871500000|2022-02-14 20:45:00|93949.2|93899.2|93953.6|93881.8|93957.6|93899.8|93943.9|93879.5|31
1644871510000|2022-02-14 20:45:10|93953.5|93881.5|93952.2|93902.2|93961.7|93904|93943.4|93876.4|39
1644871520000|2022-02-14 20:45:20|93952.6|93902.6|93960.3|93887|93963.7|93904|93951.4|93887|51
1644871530000|2022-02-14 20:45:30|93960.5|93887.3|93958.9|93887.1|93961.4|93901.5|93949.1|93886.4|32
1644871540000|2022-02-14 20:45:40|93949.9|93899.9|93959.2|93888.7|93960.4|93900.1|93949.4|93887.5|27
1644871550000|2022-02-14 20:45:50|93949.9|93899.9|93952.4|93902.4|93964.5|93905.2|93949.9|93887.4|44
1644871560000|2022-02-14 20:46:00|93951.5|93901.5|93954.5|93904.5|93963.8|93904.5|93950.8|93889.4|48
1644871570000|2022-02-14 20:46:10|93954.9|93904.9|93953.9|93903.9|93954.9|93904.9|93951|93901|33
1644871580000|2022-02-14 20:46:20|93954.3|93904.3|93958.7|93908.7|93959.1|93909.1|93949.6|93899.6|38
1644871590000|2022-02-14 20:46:30|93958.4|93908.4|93957.4|93907.4|93960.6|93910.6|93954.4|93904.4|35
1644871600000|2022-02-14 20:46:40|93960|93910|93960.6|93910.6|93966.9|93912|93956|93890.8|52
1644871610000|2022-02-14 20:46:50|93960.4|93910.4|93952.1|93902.1|93962.3|93911.2|93948.9|93881.8|61
1644871620000|2022-02-14 20:47:00|93951.1|93901.1|93951.3|93901.3|93961.1|93905.5|93949.2|93890.2|51
1644871630000|2022-02-14 20:47:10|93951.1|93901.1|93950.4|93900.4|93952.7|93902.7|93948.6|93898.6|61
1644871640000|2022-02-14 20:47:20|93950.6|93900.6|93948.3|93898.3|93959|93902.8|93947.7|93885.5|48
1644871650000|2022-02-14 20:47:30|93948.2|93898.2|93949.3|93899.3|93951.3|93901.3|93947|93897|49
1644871660000|2022-02-14 20:47:40|93949.5|93899.5|93945.2|93895.2|93949.7|93899.7|93942.7|93892.7|38
1644871670000|2022-02-14 20:47:50|93945.6|93895.6|93923.7|93850.8|93945.6|93895.6|93916.4|93848.9|64
1644871680000|2022-02-14 20:48:00|93923.6|93849.7|93924.9|93854.4|93934.1|93868.2|93913|93849.4|62
1644871690000|2022-02-14 20:48:10|93925.1|93853.3|93927.3|93849.7|93929.9|93866.7|93914.6|93846.9|57
1644871700000|2022-02-14 20:48:20|93929.1|93849.8|93926.4|93851.2|93929.1|93865.1|93915.1|93842|57
1644871710000|2022-02-14 20:48:30|93926.9|93847.7|93926.7|93854.6|93928.2|93865.9|93914.6|93847.7|40
1644871720000|2022-02-14 20:48:40|93915|93865|93927.6|93850.9|93927.7|93865.3|93914.5|93850.1|29
1644871730000|2022-02-14 20:48:50|93927.7|93851|93927.6|93855.6|93932.9|93860.4|93927|93851|47
1644871740000|2022-02-14 20:49:00|93929.5|93854.3|93928.3|93855.7|93933|93872.3|93918.2|93853|38
1644871750000|2022-02-14 20:49:10|93928.5|93856|93925.8|93875.8|93931.6|93876.4|93918.2|93853.4|46
1644871760000|2022-02-14 20:49:20|93926.7|93876.7|93926|93876|93927|93877|93925.1|93875.1|32
1644871770000|2022-02-14 20:49:30|93925.6|93875.6|93935|93885|93945.5|93885|93924.4|93861|46
1644871780000|2022-02-14 20:49:40|93935.6|93885.6|93933.8|93883.8|93945.5|93886.3|93933.2|93872.5|29
1644871790000|2022-02-14 20:49:50|93934.5|93884.5|93949.9|93873.2|93949.9|93889.4|93933.3|93872.1|40
1644871800000|2022-02-14 20:50:00|93947.7|93873.7|93964.1|93889.3|93966.1|93904.4|93940.3|93873.7|69
1644871810000|2022-02-14 20:50:10|93951.2|93901.2|93944.4|93894.4|93962.2|93901.5|93944.4|93885.7|57
1644871820000|2022-02-14 20:50:20|93944.8|93894.8|93956.6|93886|93957.5|93896.5|93943.8|93878|41
1644871830000|2022-02-14 20:50:30|93957.1|93884.6|93957.8|93887.6|93958.6|93900.6|93945.2|93884.3|38
1644871840000|2022-02-14 20:50:40|93948|93898|93956.9|93882.5|93957.5|93899.9|93945.1|93882.1|39
1644871850000|2022-02-14 20:50:50|93957|93882.7|93950.9|93900.9|93961.6|93901.6|93947.2|93880.7|48
1644871860000|2022-02-14 20:51:00|93961.3|93891|93967.4|93893|93967.6|93907.3|93950.7|93888.1|55
1644871870000|2022-02-14 20:51:10|93956.9|93906.9|93955.2|93905.2|93965.8|93906.9|93954.9|93894|54
1644871880000|2022-02-14 20:51:20|93965|93894.8|93963|93890|93966.2|93905.4|93951.5|93890|50
1644871890000|2022-02-14 20:51:30|93962.1|93888.6|93953.6|93903.6|93963.5|93903.6|93953.3|93885.7|35
1644871900000|2022-02-14 20:51:40|93954.1|93904.1|93931.5|93881.5|93963.2|93904.1|93931.2|93881.2|44
1644871910000|2022-02-14 20:51:50|93930.7|93880.7|93932.7|93882.7|93936.1|93886.1|93926.9|93876.9|64
1644871920000|2022-02-14 20:52:00|93932.5|93882.5|93926.3|93876.3|93932.5|93882.5|93922.5|93872.5|42
1644871930000|2022-02-14 20:52:10|93926.2|93876.2|93927|93877|93928.2|93878.2|93926.1|93876.1|34
1644871940000|2022-02-14 20:52:20|93926.7|93876.7|93928.8|93878.8|93928.9|93878.9|93926.2|93876.2|31
1644871950000|2022-02-14 20:52:30|93927.7|93877.7|93933.1|93883.1|93934.2|93884.2|93927|93877|45
1644871960000|2022-02-14 20:52:40|93933.9|93883.9|93932.9|93882.9|93935.7|93885.7|93931.1|93881.1|38
1644871970000|2022-02-14 20:52:50|93932.6|93882.6|93926.5|93876.5|93932.6|93882.6|93924.7|93874.7|31
1644871980000|2022-02-14 20:53:00|93927.3|93877.3|93918.9|93868.9|93929.3|93879.3|93918.9|93868.9|53
1644871990000|2022-02-14 20:53:10|93919|93869|93912.6|93862.6|93919.9|93869.9|93911.2|93861.2|56
1644872000000|2022-02-14 20:53:20|93910.2|93860.2|93939.7|93860.6|93941.1|93872.5|93909.6|93848.6|70
1644872010000|2022-02-14 20:53:30|93940.1|93859.5|93944.4|93863.7|93949.6|93868.2|93938.7|93854.5|54
1644872020000|2022-02-14 20:53:40|93947.1|93858.3|93952.2|93871.4|93952.5|93876|93944.3|93856|48
1644872030000|2022-02-14 20:53:50|93952.1|93871.2|93951|93874.3|93952.6|93889.7|93939.7|93870.6|29
1644872040000|2022-02-14 20:54:00|93950|93873.1|93952.4|93874.3|93956.1|93876.4|93949.2|93871|37
1644872050000|2022-02-14 20:54:10|93952.5|93873.3|93963.5|93884.8|93966.4|93886.9|93949.2|93867.8|57
1644872060000|2022-02-14 20:54:20|93965.2|93884|93964.9|93885.4|93970.3|93902.2|93951.8|93877.2|55
1644872070000|2022-02-14 20:54:30|93962.7|93887|93969.4|93891.6|93972|93892.5|93962.7|93881.3|35
1644872080000|2022-02-14 20:54:40|93969.5|93892.1|93945|93895|93969.7|93895.3|93945|93871.6|54
1644872090000|2022-02-14 20:54:50|93955.6|93881.3|93952.3|93875.7|93956.9|93892|93940.9|93866.5|52
1644872100000|2022-02-14 20:55:00|93952|93876.2|93960.3|93877.9|93960.4|93890|93937.9|93873.8|62
1644872110000|2022-02-14 20:55:10|93959.4|93878.1|93952.5|93882.1|93959.4|93894.6|93942.9|93875.8|49
1644872120000|2022-02-14 20:55:20|93942.6|93892.6|93938.6|93888.6|93952.6|93894.9|93936.5|93869.4|40
1644872130000|2022-02-14 20:55:30|93938.4|93888.4|93933.5|93883.5|93945.2|93890.2|93928.3|93866|56
1644872140000|2022-02-14 20:55:40|93933.4|93883.4|93944.9|93870.6|93945.8|93884.1|93931.1|93867.6|46
1644872150000|2022-02-14 20:55:50|93945.1|93870.8|93938.7|93888.7|93947.9|93889.8|93933.2|93870.8|48
1644872160000|2022-02-14 20:56:00|93936.7|93886.7|93946.9|93868.8|93954.7|93892.6|93935.1|93868.8|43
1644872170000|2022-02-14 20:56:10|93947.1|93869.8|93943.9|93869.6|93947.1|93869.8|93941.1|93856.7|48
1644872180000|2022-02-14 20:56:20|93945.4|93866.8|93948.1|93859.8|93948.8|93867.6|93944.2|93858.1|34
1644872190000|2022-02-14 20:56:30|93947.4|93861|93951.3|93863.1|93951.3|93864.9|93946.9|93858.4|34
1644872200000|2022-02-14 20:56:40|93949.9|93863.5|93940.9|93854.2|93951.5|93866.3|93940.9|93852.4|51
1644872210000|2022-02-14 20:56:50|93942.3|93852.9|93936.9|93852|93942.3|93864.7|93935.8|93848.8|54
1644872220000|2022-02-14 20:57:00|93937.7|93851|93937.8|93853.5|93938.7|93858.4|93931.4|93847.4|51
1644872230000|2022-02-14 20:57:10|93936.8|93855.3|93929.8|93854.2|93938.3|93855.3|93929.4|93849.6|47
1644872240000|2022-02-14 20:57:20|93930|93854.4|93942.1|93859.8|93944.3|93867|93928.9|93852.6|57
1644872250000|2022-02-14 20:57:30|93942.8|93860.6|93928.6|93878.6|93942.8|93882|93925.1|93860.6|58
1644872260000|2022-02-14 20:57:40|93928.5|93878.5|93924.8|93874.8|93929.6|93879.6|93924.7|93874.7|51
1644872270000|2022-02-14 20:57:50|93924.6|93874.6|93922.7|93872.7|93924.8|93874.8|93921.8|93871.8|40
1644872280000|2022-02-14 20:58:00|93922.6|93872.6|93927.9|93877.9|93928|93878|93922.4|93872.4|28
1644872290000|2022-02-14 20:58:10|93928.1|93878.1|93931.4|93881.4|93931.9|93881.9|93928|93878|34
1644872300000|2022-02-14 20:58:20|93931.1|93881.1|93939.6|93889.6|93942.1|93892.1|93930.5|93880.5|42
1644872310000|2022-02-14 20:58:30|93939.8|93889.8|93938|93888|93940.8|93890.8|93938|93888|42
1644872320000|2022-02-14 20:58:40|93937.9|93887.9|93945.7|93895.7|93945.8|93895.8|93937.8|93887.8|48
1644872330000|2022-02-14 20:58:50|93946.6|93896.6|93948.7|93898.7|93950.4|93900.4|93946.6|93896.6|42
1644872340000|2022-02-14 20:59:00|93948.8|93898.8|93948|93898|93949|93899|93946.8|93896.8|36
1644872350000|2022-02-14 20:59:10|93948.1|93898.1|93948.3|93898.3|93948.9|93898.9|93946|93896|43
1644872360000|2022-02-14 20:59:20|93948.6|93898.6|93947.9|93897.9|93952.2|93902.2|93947.1|93897.1|45
1644872370000|2022-02-14 20:59:30|93948.2|93898.2|93954.9|93904.9|93955.4|93905.4|93948.1|93898.1|51
1644872380000|2022-02-14 20:59:40|93953.8|93903.8|93956|93906|93957.1|93907.1|93949.9|93899.9|63
1644872390000|2022-02-14 20:59:50|93955.9|93905.9|93961.1|93911.1|93965.6|93915.6|93955.9|93905.9|54
1644872400000|2022-02-14 21:00:00|93960.9|93910.9|93952|93902|93962.8|93912.8|93950.8|93900.8|59
1644872410000|2022-02-14 21:00:10|93952.1|93902.1|93957.2|93907.2|93960.3|93910.3|93950.8|93900.8|46
1644872420000|2022-02-14 21:00:20|93956.5|93906.5|93951.2|93901.2|93956.5|93906.5|93950.9|93900.9|37
1644872430000|2022-02-14 21:00:30|93951.3|93901.3|93949.8|93899.8|93951.3|93901.3|93945.8|93895.8|32
1644872440000|2022-02-14 21:00:40|93949.5|93899.5|93944.2|93894.2|93949.8|93899.8|93944|93894|40
1644872450000|2022-02-14 21:00:50|93944.9|93894.9|93944.6|93894.6|93946.3|93896.3|93944.2|93894.2|15
1644872460000|2022-02-14 21:01:00|93944.4|93894.4|93944.4|93894.4|93945.1|93895.1|93943.3|93893.3|42
1644872470000|2022-02-14 21:01:10|93944.3|93894.3|93946.1|93896.1|93946.3|93896.3|93942|93892|17
1644872480000|2022-02-14 21:01:20|93946|93896|93944.8|93894.8|93946.2|93896.2|93943.1|93893.1|20
1644872490000|2022-02-14 21:01:30|93945|93895|93940.5|93890.5|93945|93895|93938.7|93888.7|27
1644872500000|2022-02-14 21:01:40|93941.1|93891.1|93941.5|93891.5|93942.6|93892.6|93940.4|93890.4|18
1644872510000|2022-02-14 21:01:50|93940.8|93890.8|93940.7|93890.7|93943.2|93893.2|93939.5|93889.5|22
1644872520000|2022-02-14 21:02:00|93942.4|93892.4|93939.7|93889.7|93942.8|93892.8|93939.7|93889.7|19
1644872530000|2022-02-14 21:02:10|93940|93890|93943.3|93893.3|93943.4|93893.4|93940|93890|23
1644872540000|2022-02-14 21:02:20|93943.2|93893.2|93950.8|93900.8|93955.1|93905.1|93943|93893|37
1644872550000|2022-02-14 21:02:30|93949.7|93899.7|93952.5|93902.5|93954|93904|93949.6|93899.6|23
1644872560000|2022-02-14 21:02:40|93952.1|93902.1|93948.7|93898.7|93952.6|93902.6|93947.2|93897.2|23
1644872570000|2022-02-14 21:02:50|93948.4|93898.4|93951.1|93901.1|93952|93902|93946.9|93896.9|20
1644872580000|2022-02-14 21:03:00|93951.3|93901.3|93949.4|93899.4|93952.4|93902.4|93949.4|93899.4|11
1644872590000|2022-02-14 21:03:10|93949.3|93899.3|93950.7|93900.7|93951.1|93901.1|93948.6|93898.6|22
1644872600000|2022-02-14 21:03:20|93950.3|93900.3|93950|93900|93950.5|93900.5|93948.8|93898.8|22
1644872610000|2022-02-14 21:03:30|93949.9|93899.9|93945.8|93895.8|93949.9|93899.9|93944.2|93894.2|30
1644872620000|2022-02-14 21:03:40|93946.7|93896.7|93941.8|93891.8|93946.7|93896.7|93941.8|93891.8|18
1644872630000|2022-02-14 21:03:50|93942.4|93892.4|93938.9|93888.9|93942.9|93892.9|93938.9|93888.9|19
1644872640000|2022-02-14 21:04:00|93939.5|93889.5|93939.2|93889.2|93940.6|93890.6|93938.1|93888.1|21
1644872650000|2022-02-14 21:04:10|93940.5|93890.5|93944.1|93894.1|93944.7|93894.7|93940.5|93890.5|17
1644872660000|2022-02-14 21:04:20|93944.5|93894.5|93943.6|93893.6|93944.7|93894.7|93943.1|93893.1|17
1644872670000|2022-02-14 21:04:30|93944.1|93894.1|93942.6|93892.6|93944.2|93894.2|93942.2|93892.2|13
1644872680000|2022-02-14 21:04:40|93942.4|93892.4|93942.5|93892.5|93943.1|93893.1|93942|93892|9
1644872690000|2022-02-14 21:04:50|93942.6|93892.6|93942.1|93892.1|93943.6|93893.6|93942.1|93892.1|9
1644872700000|2022-02-14 21:05:00|93942.3|93892.3|93942.1|93892.1|93942.8|93892.8|93941.6|93891.6|9
1644872710000|2022-02-14 21:05:10|93942.4|93892.4|93939.3|93889.3|93942.5|93892.5|93939.3|93889.3|19
1644872720000|2022-02-14 21:05:20|93939.9|93889.9|93940.1|93890.1|93940.6|93890.6|93939.4|93889.4|16
1644872730000|2022-02-14 21:05:30|93940.3|93890.3|93941.1|93891.1|93941.1|93891.1|93939.6|93889.6|10
1644872740000|2022-02-14 21:05:40|93941.2|93891.2|93942.9|93892.9|93943|93893|93940|93890|14
1644872750000|2022-02-14 21:05:50|93943.2|93893.2|93943.1|93893.1|93943.4|93893.4|93942.3|93892.3|12
1644872760000|2022-02-14 21:06:00|93943|93893|93943.4|93893.4|93944.2|93894.2|93942.1|93892.1|13
1644872770000|2022-02-14 21:06:10|93942.9|93892.9|93942.5|93892.5|93943.4|93893.4|93941.9|93891.9|12
1644872780000|2022-02-14 21:06:20|93942.8|93892.8|93942.9|93892.9|93942.9|93892.9|93941.6|93891.6|7
1644872790000|2022-02-14 21:06:30|93943.9|93893.9|93941.3|93891.3|93943.9|93893.9|93941.3|93891.3|7
1644872800000|2022-02-14 21:06:40|93942.5|93892.5|93942.3|93892.3|93943|93893|93941|93891|13
1644872810000|2022-02-14 21:06:50|93942.2|93892.2|93941.5|93891.5|93943.5|93893.5|93941.2|93891.2|23
1644872820000|2022-02-14 21:07:00|93941.8|93891.8|93942|93892|93942.1|93892.1|93941.3|93891.3|10
1644872830000|2022-02-14 21:07:10|93941.6|93891.6|93942.9|93892.9|93942.9|93892.9|93940.8|93890.8|19
1644872840000|2022-02-14 21:07:20|93942.6|93892.6|93939.1|93889.1|93942.6|93892.6|93937.4|93887.4|19
1644872850000|2022-02-14 21:07:30|93939.2|93889.2|93938.3|93888.3|93940.1|93890.1|93938.2|93888.2|12
1644872860000|2022-02-14 21:07:40|93941.6|93891.6|93938|93888|93941.6|93891.6|93937.7|93887.7|20
1644872870000|2022-02-14 21:07:50|93938.2|93888.2|93939.8|93889.8|93940.4|93890.4|93938.2|93888.2|16
1644872880000|2022-02-14 21:08:00|93940.2|93890.2|93939.4|93889.4|93940.5|93890.5|93938|93888|24
1644872890000|2022-02-14 21:08:10|93939.2|93889.2|93940.7|93890.7|93940.8|93890.8|93939.2|93889.2|22
1644872900000|2022-02-14 21:08:20|93939.4|93889.4|93938.2|93888.2|93939.9|93889.9|93936.9|93886.9|23
1644872910000|2022-02-14 21:08:30|93938.4|93888.4|93937.1|93887.1|93938.5|93888.5|93934.3|93884.3|15
1644872920000|2022-02-14 21:08:40|93936.5|93886.5|93934.8|93884.8|93936.5|93886.5|93934.4|93884.4|10
1644872930000|2022-02-14 21:08:50|93934.7|93884.7|93935|93885|93935.7|93885.7|93934.5|93884.5|15
1644872940000|2022-02-14 21:09:00|93935.3|93885.3|93931.6|93881.6|93935.5|93885.5|93929.8|93879.8|32
1644872950000|2022-02-14 21:09:10|93929.8|93879.8|93931.5|93881.5|93931.6|93881.6|93929.8|93879.8|11
1644872960000|2022-02-14 21:09:20|93930.9|93880.9|93930.8|93880.8|93931.6|93881.6|93930.5|93880.5|11
1644872970000|2022-02-14 21:09:30|93931.2|93881.2|93930.9|93880.9|93931.9|93881.9|93930.6|93880.6|6
1644872980000|2022-02-14 21:09:40|93932.1|93882.1|93930.6|93880.6|93932.1|93882.1|93929.8|93879.8|7
1644872990000|2022-02-14 21:09:50|93931.3|93881.3|93930.4|93880.4|93931.3|93894.3|93918.4|93879.5|15
1644873000000|2022-02-14 21:10:00|93930|93880|93929.4|93879.4|93931.8|93881.8|93928.8|93878.8|13
1644873010000|2022-02-14 21:10:10|93930.2|93880.2|93929.8|93879.8|93930.3|93880.3|93929.1|93879.1|8
1644873020000|2022-02-14 21:10:20|93929.6|93879.6|93929.9|93879.9|93929.9|93879.9|93928.9|93878.9|11
1644873030000|2022-02-14 21:10:30|93928.9|93878.9|93931.4|93881.4|93931.7|93881.7|93928.7|93878.7|18
1644873040000|2022-02-14 21:10:40|93931.9|93881.9|93932.9|93882.9|93932.9|93882.9|93931.8|93881.8|9
1644873050000|2022-02-14 21:10:50|93933.5|93883.5|93932.6|93882.6|93933.5|93893.5|93918.5|93880.8|11
1644873060000|2022-02-14 21:11:00|93931.6|93881.6|93930.1|93880.1|93932.1|93882.1|93929.6|93879.6|20
1644873070000|2022-02-14 21:11:10|93929.7|93879.7|93929.5|93879.5|93932.2|93882.2|93929.4|93879.4|14
1644873080000|2022-02-14 21:11:20|93929.8|93879.8|93929.7|93879.7|93930.8|93880.8|93929.5|93879.5|9
1644873090000|2022-02-14 21:11:30|93930.3|93880.3|93930|93880|93930.6|93880.6|93929.4|93879.4|8
1644873100000|2022-02-14 21:11:40|93930.1|93880.1|93934.3|93884.3|93935.6|93885.6|93930.1|93880.1|22
1644873110000|2022-02-14 21:11:50|93934.7|93884.7|93933.9|93883.9|93937|93887|93933.5|93883.5|23
1644873120000|2022-02-14 21:12:00|93934.1|93884.1|93933.2|93883.2|93934.1|93884.1|93932.7|93882.7|26
1644873130000|2022-02-14 21:12:10|93933|93883|93931.7|93881.7|93933|93883|93930.8|93880.8|18
1644873140000|2022-02-14 21:12:20|93931.8|93881.8|93931.9|93881.9|93931.9|93881.9|93929.9|93879.9|8
1644873150000|2022-02-14 21:12:30|93930.6|93880.6|93931|93881|93932.5|93882.5|93930.4|93880.4|13
1644873160000|2022-02-14 21:12:40|93931.4|93881.4|93931.8|93881.8|93932.4|93882.4|93931.4|93881.4|10
1644873170000|2022-02-14 21:12:50|93932.1|93882.1|93932.1|93882.1|93934.6|93884.6|93931|93881|14
1644873180000|2022-02-14 21:13:00|93932|93882|93931.5|93881.5|93932.6|93882.6|93930.6|93880.6|23
1644873190000|2022-02-14 21:13:10|93931|93881|93931.2|93881.2|93931.3|93881.3|93929.5|93879.5|7
1644873200000|2022-02-14 21:13:20|93931|93881|93930.6|93880.6|93931|93881|93929.7|93879.7|7
1644873210000|2022-02-14 21:13:30|93930.9|93880.9|93930.3|93880.3|93930.9|93880.9|93929.7|93879.7|7
1644873220000|2022-02-14 21:13:40|93930.7|93880.7|93931.1|93881.1|93931.2|93881.2|93929.3|93879.3|7
1644873230000|2022-02-14 21:13:50|93930.9|93880.9|93930.2|93880.2|93931.4|93881.4|93929.7|93879.7|10
1644873240000|2022-02-14 21:14:00|93930.1|93880.1|93930.2|93880.2|93930.9|93880.9|93930|93880|10
1644873250000|2022-02-14 21:14:10|93929.9|93879.9|93931.3|93881.3|93931.3|93881.3|93929.9|93879.9|7
1644873260000|2022-02-14 21:14:20|93931.2|93881.2|93931|93881|93931.5|93881.5|93931|93881|3
1644873270000|2022-02-14 21:14:30|93930.8|93880.8|93928.4|93878.4|93931|93881|93928.3|93878.3|20
1644873280000|2022-02-14 21:14:40|93928.9|93878.9|93920.1|93870.1|93929|93879|93920.1|93870.1|34
1644873290000|2022-02-14 21:14:50|93920.8|93870.8|93917.8|93867.8|93920.8|93870.8|93916.7|93866.7|29
1644873300000|2022-02-14 21:15:00|93917.9|93867.9|93910|93860|93920.3|93870.3|93909.5|93859.5|34
1644873310000|2022-02-14 21:15:10|93909.1|93859.1|93910.3|93860.3|93912.1|93862.1|93909.1|93859.1|14
1644873320000|2022-02-14 21:15:20|93910.6|93860.6|93911.7|93861.7|93912.2|93862.2|93910.2|93860.2|15
1644873330000|2022-02-14 21:15:30|93911.2|93861.2|93914.8|93864.8|93915.5|93865.5|93911.2|93861.2|16
1644873340000|2022-02-14 21:15:40|93913.9|93863.9|93909.2|93859.2|93915.6|93865.6|93908.4|93858.4|23
1644873350000|2022-02-14 21:15:50|93908.3|93858.3|93908.2|93858.2|93909.6|93859.6|93908.2|93858.2|13
1644873360000|2022-02-14 21:16:00|93908.1|93858.1|93903.7|93853.7|93909.8|93859.8|93903.7|93853.7|25
1644873370000|2022-02-14 21:16:10|93903.8|93853.8|93905|93855|93906.1|93856.1|93902.9|93852.9|16
1644873380000|2022-02-14 21:16:20|93906.1|93856.1|93901.9|93851.9|93906.1|93856.1|93900.4|93850.4|26
1644873390000|2022-02-14 21:16:30|93901.4|93851.4|93903|93853|93903.2|93853.2|93900.9|93850.9|15
1644873400000|2022-02-14 21:16:40|93902.7|93852.7|93901.5|93851.5|93902.7|93852.7|93900.6|93850.6|8
1644873410000|2022-02-14 21:16:50|93901.2|93851.2|93904.5|93854.5|93906.1|93856.1|93900.4|93850.4|26
1644873420000|2022-02-14 21:17:00|93904.4|93854.4|93903.9|93853.9|93905.9|93855.9|93903|93853|28
1644873430000|2022-02-14 21:17:10|93904.6|93854.6|93900.3|93850.3|93906.8|93856.8|93897.9|93847.9|28
1644873440000|2022-02-14 21:17:20|93896.6|93846.6|93899.6|93849.6|93899.6|93849.6|93892.5|93842.5|46
1644873450000|2022-02-14 21:17:30|93899.9|93849.9|93902.6|93852.6|93904|93854|93898.9|93848.9|30
1644873460000|2022-02-14 21:17:40|93902.4|93852.4|93903.6|93853.6|93905.2|93855.2|93902|93852|24
1644873470000|2022-02-14 21:17:50|93903.7|93853.7|93904.9|93854.9|93905|93855|93901.4|93851.4|36
1644873480000|2022-02-14 21:18:00|93905.2|93855.2|93905.2|93855.2|93906|93856|93903.8|93853.8|22
1644873490000|2022-02-14 21:18:10|93904.9|93854.9|93904.4|93854.4|93906.4|93856.4|93904.2|93854.2|22
1644873500000|2022-02-14 21:18:20|93904.7|93854.7|93902.2|93852.2|93905.4|93855.4|93902.2|93852.2|34
1644873510000|2022-02-14 21:18:30|93902|93852|93904.4|93854.4|93905.8|93855.8|93898.9|93848.9|38
1644873520000|2022-02-14 21:18:40|93903.4|93853.4|93905.2|93855.2|93908.2|93858.2|93902.8|93852.8|22
1644873530000|2022-02-14 21:18:50|93905.4|93855.4|93901.7|93851.7|93909.8|93859.8|93900.8|93850.8|38
1644873540000|2022-02-14 21:19:00|93901.6|93851.6|93903.8|93853.8|93903.8|93853.8|93900.6|93850.6|18
1644873550000|2022-02-14 21:19:10|93903.3|93853.3|93902.3|93852.3|93903.3|93853.3|93902.1|93852.1|8
1644873560000|2022-02-14 21:19:20|93902.2|93852.2|93903.8|93853.8|93904.3|93854.3|93902.2|93852.2|16
1644873570000|2022-02-14 21:19:30|93903.9|93853.9|93903.7|93853.7|93904.6|93854.6|93903.1|93853.1|10
1644873580000|2022-02-14 21:19:40|93903.8|93853.8|93900.2|93850.2|93903.8|93853.8|93898.1|93848.1|54
1644873590000|2022-02-14 21:19:50|93900.5|93850.5|93902.5|93852.5|93904.5|93854.5|93900.5|93850.5|39
1644873600000|2022-02-14 21:20:00|93902.4|93852.4|93902|93852|93903.5|93853.5|93901.7|93851.7|35
1644873610000|2022-02-14 21:20:10|93902.2|93852.2|93898.3|93848.3|93903.8|93853.8|93897.7|93847.7|28
1644873620000|2022-02-14 21:20:20|93897.9|93847.9|93894.4|93844.4|93899.5|93849.5|93894.4|93844.4|37
1644873630000|2022-02-14 21:20:30|93895.6|93845.6|93895.1|93845.1|93896.5|93846.5|93894.7|93844.7|20
1644873640000|2022-02-14 21:20:40|93894.7|93844.7|93896.6|93846.6|93896.6|93846.6|93894.6|93844.6|10
1644873650000|2022-02-14 21:20:50|93896.2|93846.2|93893.4|93843.4|93896.3|93846.3|93893.4|93843.4|5
1644873660000|2022-02-14 21:21:00|93890.8|93840.8|93893|93843|93893.2|93843.2|93890.8|93840.8|8
1644873670000|2022-02-14 21:21:10|93893.2|93843.2|93892.9|93842.9|93895.8|93845.8|93892|93842|9
1644873680000|2022-02-14 21:21:20|93893.9|93843.9|93893.8|93843.8|93895|93845|93893.8|93843.8|8
1644873690000|2022-02-14 21:21:30|93894.1|93844.1|93894.9|93844.9|93894.9|93844.9|93892.4|93842.4|15
1644873700000|2022-02-14 21:21:40|93894.7|93844.7|93891.6|93841.6|93894.7|93844.7|93888.7|93838.7|24
1644873710000|2022-02-14 21:21:50|93891.8|93841.8|93885.3|93835.3|93892.1|93842.1|93885.3|93835.3|35
1644873720000|2022-02-14 21:22:00|93885.1|93835.1|93884.8|93834.8|93886.1|93836.1|93883.8|93833.8|14
1644873730000|2022-02-14 21:22:10|93884.6|93834.6|93884.8|93834.8|93885.8|93835.8|93884.2|93834.2|13
1644873740000|2022-02-14 21:22:20|93886.4|93836.4|93884.4|93834.4|93886.4|93836.4|93884.3|93834.3|6
1644873750000|2022-02-14 21:22:30|93884.5|93834.5|93885.8|93835.8|93886.2|93836.2|93883.2|93833.2|11
1644873760000|2022-02-14 21:22:40|93885.9|93835.9|93883.6|93833.6|93886.4|93836.4|93883.3|93833.3|14
1644873770000|2022-02-14 21:22:50|93884.2|93834.2|93883.8|93833.8|93884.6|93834.6|93883.3|93833.3|12
1644873780000|2022-02-14 21:23:00|93883.9|93833.9|93886.3|93836.3|93887.1|93837.1|93882.9|93832.9|25
1644873790000|2022-02-14 21:23:10|93885.7|93835.7|93886.8|93836.8|93888.1|93838.1|93885.2|93835.2|13
1644873800000|2022-02-14 21:23:20|93886.2|93836.2|93890.5|93840.5|93892.6|93842.6|93885.2|93835.2|36
1644873810000|2022-02-14 21:23:30|93891.8|93841.8|93896.1|93846.1|93896.8|93846.8|93888.3|93838.3|53
1644873820000|2022-02-14 21:23:40|93896.8|93846.8|93897.9|93847.9|93901.2|93851.2|93895.3|93845.3|31
1644873830000|2022-02-14 21:23:50|93898|93848|93895.9|93845.9|93900.8|93850.8|93895.5|93845.5|27
1644873840000|2022-02-14 21:24:00|93895.8|93845.8|93897.3|93847.3|93897.3|93847.3|93894.3|93844.3|14
1644873850000|2022-02-14 21:24:10|93896.9|93846.9|93896.1|93846.1|93899|93849|93895.4|93845.4|17
1644873860000|2022-02-14 21:24:20|93897.2|93847.2|93896.3|93846.3|93905.2|93848.6|93896|93833.6|13
1644873870000|2022-02-14 21:24:30|93895.8|93845.8|93895.3|93845.3|93905.1|93847|93894.2|93834.3|14
1644873880000|2022-02-14 21:24:40|93895.7|93845.7|93894.3|93844.3|93897.4|93847.4|93893|93843|38
1644873890000|2022-02-14 21:24:50|93894.4|93844.4|93897.3|93847.3|93899.8|93849.8|93892.9|93842.9|46
1644873900000|2022-02-14 21:25:00|93898.1|93848.1|93891.5|93841.5|93898.1|93848.1|93890.9|93840.9|42
1644873910000|2022-02-14 21:25:10|93892.2|93842.2|93893.7|93843.7|93893.9|93843.9|93891.2|93841.2|23
1644873920000|2022-02-14 21:25:20|93892.4|93842.4|93890.7|93840.7|93893.3|93843.3|93890.4|93840.4|26
1644873930000|2022-02-14 21:25:30|93890.9|93840.9|93887.7|93837.7|93891.8|93841.8|93887.6|93837.6|21
1644873940000|2022-02-14 21:25:40|93887.9|93837.9|93891.8|93841.8|93891.8|93841.8|93886.4|93836.4|14
1644873950000|2022-02-14 21:25:50|93892|93842|93890.9|93840.9|93892.2|93842.2|93890.5|93840.5|15
1644873960000|2022-02-14 21:26:00|93891|93841|93891.6|93841.6|93891.8|93841.8|93890.6|93840.6|12
1644873970000|2022-02-14 21:26:10|93890.2|93840.2|93890.7|93840.7|93891.2|93841.2|93890|93840|11
1644873980000|2022-02-14 21:26:20|93891.1|93841.1|93891.7|93841.7|93894.4|93844.4|93891.1|93841.1|20
1644873990000|2022-02-14 21:26:30|93891.4|93841.4|93892.1|93842.1|93893.8|93843.8|93891.1|93841.1|22
1644874000000|2022-02-14 21:26:40|93893.3|93843.3|93890.5|93840.5|93893.3|93843.3|93890.1|93840.1|11
1644874010000|2022-02-14 21:26:50|93890.1|93840.1|93887.8|93837.8|93890.4|93840.4|93886.6|93836.6|9
1644874020000|2022-02-14 21:27:00|93887.5|93837.5|93892.1|93842.1|93892.1|93842.1|93886.1|93836.1|48
1644874030000|2022-02-14 21:27:10|93891.7|93841.7|93891.9|93841.9|93894.8|93844.8|93890.7|93840.7|36
1644874040000|2022-02-14 21:27:20|93892.1|93842.1|93890.4|93840.4|93893.4|93843.4|93890.4|93840.4|26
1644874050000|2022-02-14 21:27:30|93890.5|93840.5|93892.2|93842.2|93892.2|93842.2|93890.1|93840.1|20
1644874060000|2022-02-14 21:27:40|93893.1|93843.1|93890|93840|93893.1|93843.1|93889.3|93839.3|25
1644874070000|2022-02-14 21:27:50|93890.8|93840.8|93889.1|93839.1|93890.8|93840.8|93888.1|93838.1|13
1644874080000|2022-02-14 21:28:00|93888.9|93838.9|93891.9|93841.9|93892.1|93842.1|93888.2|93838.2|16
1644874090000|2022-02-14 21:28:10|93890.7|93840.7|93890.3|93840.3|93891.4|93841.4|93890|93840|12
1644874100000|2022-02-14 21:28:20|93889.8|93839.8|93889|93839|93890.4|93840.4|93888.7|93838.7|13
1644874110000|2022-02-14 21:28:30|93890.9|93840.9|93893.4|93843.4|93898.7|93848.7|93889.6|93839.6|29
1644874120000|2022-02-14 21:28:40|93893.7|93843.7|93890.6|93840.6|93893.7|93843.7|93889.1|93839.1|33
1644874130000|2022-02-14 21:28:50|93890.3|93840.3|93888.9|93838.9|93892.3|93842.3|93888.6|93838.6|31
1644874140000|2022-02-14 21:29:00|93889.1|93839.1|93894.2|93844.2|93894.9|93844.9|93889.1|93839.1|52
1644874150000|2022-02-14 21:29:10|93894.5|93844.5|93893.2|93843.2|93896.3|93846.3|93891.5|93841.5|54
1644874160000|2022-02-14 21:29:20|93893|93843|93892.8|93842.8|93894.8|93844.8|93892.1|93842.1|46
1644874170000|2022-02-14 21:29:30|93892.6|93842.6|93892.1|93842.1|93893.8|93843.8|93890.9|93840.9|46
1644874180000|2022-02-14 21:29:40|93892.3|93842.3|93890.8|93840.8|93892.8|93842.8|93890.6|93840.6|29
1644874190000|2022-02-14 21:29:50|93890.5|93840.5|93892.5|93842.5|93892.6|93842.6|93889.5|93839.5|31
1644874200000|2022-02-14 21:30:00|93892.4|93842.4|93892.5|93842.5|93894|93844|93890.7|93840.7|37
1644874210000|2022-02-14 21:30:10|93892.2|93842.2|93891|93841|93892.4|93842.4|93889.5|93839.5|9
1644874220000|2022-02-14 21:30:20|93890.8|93840.8|93890.1|93840.1|93890.8|93840.8|93889|93839|15
1644874230000|2022-02-14 21:30:30|93889.9|93839.9|93893.6|93843.6|93893.7|93843.7|93889.8|93839.8|11
1644874240000|2022-02-14 21:30:40|93893.8|93843.8|93894.7|93844.7|93895.4|93845.4|93893.6|93843.6|9
1644874250000|2022-02-14 21:30:50|93893.4|93843.4|93890.9|93840.9|93893.6|93843.6|93886.8|93836.8|43
1644874260000|2022-02-14 21:31:00|93890.8|93840.8|93889.6|93839.6|93892.1|93842.1|93888.7|93838.7|27
1644874270000|2022-02-14 21:31:10|93890|93840|93890.3|93840.3|93891.3|93841.3|93889.5|93839.5|12
1644874280000|2022-02-14 21:31:20|93890.5|93840.5|93891.9|93841.9|93894.6|93844.6|93889.5|93839.5|31
1644874290000|2022-02-14 21:31:30|93891.5|93841.5|93893.3|93843.3|93893.8|93843.8|93891.5|93841.5|12
1644874300000|2022-02-14 21:31:40|93893|93843|93893.3|93843.3|93894.8|93844.8|93892.3|93842.3|24
1644874310000|2022-02-14 21:31:50|93892.8|93842.8|93893.4|93843.4|93894.9|93844.9|93892.4|93842.4|23
1644874320000|2022-02-14 21:32:00|93893|93843|93894.6|93844.6|93894.6|93844.6|93888.9|93838.9|46
1644874330000|2022-02-14 21:32:10|93894|93844|93891.2|93841.2|93896.3|93846.3|93890.4|93840.4|39
1644874340000|2022-02-14 21:32:20|93892|93842|93891|93841|93894.4|93844.4|93890.3|93840.3|32
1644874350000|2022-02-14 21:32:30|93891.9|93841.9|93891.4|93841.4|93893.9|93843.9|93891.1|93841.1|33
1644874360000|2022-02-14 21:32:40|93891.2|93841.2|93893.4|93843.4|93894.1|93844.1|93891.2|93841.2|19
1644874370000|2022-02-14 21:32:50|93893.9|93843.9|93891.4|93841.4|93894.2|93844.2|93889.3|93839.3|29
1644874380000|2022-02-14 21:33:00|93891.1|93841.1|93890.5|93840.5|93893.5|93843.5|93889.8|93839.8|30
1644874390000|2022-02-14 21:33:10|93889.7|93839.7|93890.7|93840.7|93891.2|93841.2|93887.9|93837.9|29
1644874400000|2022-02-14 21:33:20|93889.5|93839.5|93891.1|93841.1|93892.5|93842.5|93888.7|93838.7|42
1644874410000|2022-02-14 21:33:30|93891.3|93841.3|93892.8|93842.8|93893.4|93843.4|93891|93841|20
1644874420000|2022-02-14 21:33:40|93893.8|93843.8|93891.8|93841.8|93893.8|93843.8|93891.4|93841.4|30
1644874430000|2022-02-14 21:33:50|93891.7|93841.7|93886.1|93836.1|93891.7|93841.7|93885.8|93835.8|26
1644874440000|2022-02-14 21:34:00|93886.3|93836.3|93890.7|93840.7|93890.7|93840.7|93886|93836|25
1644874450000|2022-02-14 21:34:10|93889.3|93839.3|93888.9|93838.9|93889.7|93839.7|93888.3|93838.3|19
1644874460000|2022-02-14 21:34:20|93889.3|93839.3|93889.1|93839.1|93889.9|93839.9|93888.3|93838.3|18
1644874470000|2022-02-14 21:34:30|93888.9|93838.9|93887.3|93837.3|93888.9|93838.9|93884.8|93834.8|18
1644874480000|2022-02-14 21:34:40|93886.5|93836.5|93884.9|93834.9|93889.1|93839.1|93884.9|93834.9|14
1644874490000|2022-02-14 21:34:50|93881.9|93831.9|93887.5|93837.5|93888.2|93838.2|93881.9|93831.9|12
1644874500000|2022-02-14 21:35:00|93887.9|93837.9|93887.8|93837.8|93888.6|93838.6|93886.8|93836.8|19
1644874510000|2022-02-14 21:35:10|93887.2|93837.2|93887.4|93837.4|93889.4|93839.4|93886.8|93836.8|10
1644874520000|2022-02-14 21:35:20|93886.6|93836.6|93891|93841|93891|93841|93885.9|93835.9|14
1644874530000|2022-02-14 21:35:30|93889.3|93839.3|93886.6|93836.6|93893.4|93843.4|93886.6|93836.6|18
1644874540000|2022-02-14 21:35:40|93886.7|93836.7|93886.1|93836.1|93889.1|93839.1|93885.6|93835.6|20
1644874550000|2022-02-14 21:35:50|93886.6|93836.6|93892.5|93842.5|93898.3|93848.3|93885.4|93835.4|49
1644874560000|2022-02-14 21:36:00|93893.3|93843.3|93890.3|93840.3|93894|93844|93889.9|93839.9|49
1644874570000|2022-02-14 21:36:10|93891.1|93841.1|93889.7|93839.7|93892.5|93842.5|93889.3|93839.3|30
1644874580000|2022-02-14 21:36:20|93889.8|93839.8|93887.4|93837.4|93891|93841|93886.1|93836.1|44
1644874590000|2022-02-14 21:36:30|93887.8|93837.8|93887.3|93837.3|93890|93840|93885.8|93835.8|37
1644874600000|2022-02-14 21:36:40|93887|93837|93887.8|93837.8|93890|93840|93885.9|93835.9|39
1644874610000|2022-02-14 21:36:50|93887.9|93837.9|93886.5|93836.5|93891|93841|93885.6|93835.6|54
1644874620000|2022-02-14 21:37:00|93885.4|93835.4|93889.4|93839.4|93889.4|93839.4|93884.8|93834.8|46
1644874630000|2022-02-14 21:37:10|93889.1|93839.1|93890.8|93840.8|93890.9|93840.9|93886.6|93836.6|28
1644874640000|2022-02-14 21:37:20|93890|93840|93888.5|93838.5|93891.5|93841.5|93888|93838|41
1644874650000|2022-02-14 21:37:30|93888.6|93838.6|93889.6|93839.6|93892.1|93842.1|93888.1|93838.1|46
1644874660000|2022-02-14 21:37:40|93890.1|93840.1|93892.6|93842.6|93893.3|93843.3|93889.3|93839.3|36
1644874670000|2022-02-14 21:37:50|93892.3|93842.3|93885.8|93835.8|93892.6|93842.6|93885.5|93835.5|37
1644874680000|2022-02-14 21:38:00|93886.3|93836.3|93886.7|93836.7|93890.1|93840.1|93885.7|93835.7|37
1644874690000|2022-02-14 21:38:10|93885.8|93835.8|93888.9|93838.9|93890|93840|93885.8|93835.8|22
1644874700000|2022-02-14 21:38:20|93888|93838|93888.9|93838.9|93889.6|93839.6|93885.1|93835.1|24
1644874710000|2022-02-14 21:38:30|93888.8|93838.8|93885.2|93835.2|93889.6|93839.6|93885.2|93835.2|32
1644874720000|2022-02-14 21:38:40|93885.1|93835.1|93885|93835|93889.1|93839.1|93884|93834|30
1644874730000|2022-02-14 21:38:50|93885.1|93835.1|93888.1|93838.1|93889.7|93839.7|93883.7|93833.7|56
1644874740000|2022-02-14 21:39:00|93888.2|93838.2|93885.2|93835.2|93888.2|93838.2|93883.6|93833.6|55
1644874750000|2022-02-14 21:39:10|93886.7|93836.7|93886.9|93836.9|93887.7|93837.7|93884.6|93834.6|20
1644874760000|2022-02-14 21:39:20|93887.6|93837.6|93886.3|93836.3|93889.5|93839.5|93884.3|93834.3|14
1644874770000|2022-02-14 21:39:30|93886.7|93836.7|93885.9|93835.9|93887.7|93837.7|93883.9|93833.9|25
1644874780000|2022-02-14 21:39:40|93886.9|93836.9|93890.5|93840.5|93894.9|93841.1|93882.4|93824.2|17
1644874790000|2022-02-14 21:39:50|93888.1|93838.1|93890.1|93840.1|93892.4|93842.4|93887.8|93837.8|46
1644874800000|2022-02-14 21:40:00|93890|93840|93887.5|93837.5|93890.8|93840.8|93886.7|93836.7|30
1644874810000|2022-02-14 21:40:10|93887.6|93837.6|93888|93838|93888.6|93838.6|93886.1|93836.1|24
1644874820000|2022-02-14 21:40:20|93887.4|93837.4|93887|93837|93888.8|93838.8|93885.9|93835.9|34
1644874830000|2022-02-14 21:40:30|93887.2|93837.2|93890|93840|93890.7|93840.7|93886.4|93836.4|16
1644874840000|2022-02-14 21:40:40|93890.4|93840.4|93885.3|93835.3|93892|93842|93884.8|93834.8|31
1644874850000|2022-02-14 21:40:50|93885.8|93835.8|93888.3|93838.3|93892.7|93842.7|93885.1|93835.1|40
1644874860000|2022-02-14 21:41:00|93889.5|93839.5|93889.3|93839.3|93890.1|93840.1|93886.3|93836.3|16
1644874870000|2022-02-14 21:41:10|93889|93839|93891.9|93841.9|93891.9|93841.9|93888.6|93838.6|8
1644874880000|2022-02-14 21:41:20|93890.2|93840.2|93887.6|93837.6|93891.3|93841.3|93886.6|93836.6|31
1644874890000|2022-02-14 21:41:30|93887.3|93837.3|93886.8|93836.8|93889.8|93839.8|93886.5|93836.5|10
1644874900000|2022-02-14 21:41:40|93888.3|93838.3|93892.1|93842.1|93892.1|93842.1|93886.9|93836.9|14
1644874910000|2022-02-14 21:41:50|93891.4|93841.4|93887.1|93837.1|93891.4|93841.4|93887.1|93837.1|14
1644874920000|2022-02-14 21:42:00|93887.7|93837.7|93889.3|93839.3|93890|93840|93887.7|93837.7|14
1644874930000|2022-02-14 21:42:10|93888.9|93838.9|93888.1|93838.1|93892.7|93842.7|93888.1|93838.1|30
1644874940000|2022-02-14 21:42:20|93888.2|93838.2|93888.2|93838.2|93889.2|93839.2|93886.9|93836.9|26
1644874950000|2022-02-14 21:42:30|93887.8|93837.8|93889.6|93839.6|93890.1|93840.1|93887.8|93837.8|27
1644874960000|2022-02-14 21:42:40|93889.5|93839.5|93890.4|93840.4|93891.1|93841.1|93889.2|93839.2|19
1644874970000|2022-02-14 21:42:50|93890.2|93840.2|93891.5|93841.5|93892|93842|93889.9|93839.9|17
1644874980000|2022-02-14 21:43:00|93891.2|93841.2|93892.9|93842.9|93893.8|93843.8|93888|93838|30
1644874990000|2022-02-14 21:43:10|93887.6|93837.6|93888.2|93838.2|93898.3|93838.9|93886.5|93823.6|19
1644875000000|2022-02-14 21:43:20|93887.6|93837.6|93885.8|93835.8|93892.4|93842.4|93884.8|93834.8|27
1644875010000|2022-02-14 21:43:30|93885.5|93835.5|93885.6|93835.6|93886.3|93836.3|93884.8|93834.8|21
1644875020000|2022-02-14 21:43:40|93885.4|93835.4|93888.2|93838.2|93889|93839|93885.4|93835.4|16
1644875030000|2022-02-14 21:43:50|93888.3|93838.3|93889|93839|93890.6|93840.6|93887.5|93837.5|18
1644875040000|2022-02-14 21:44:00|93888.5|93838.5|93888|93838|93888.7|93838.7|93884.6|93834.6|18
1644875050000|2022-02-14 21:44:10|93888.8|93838.8|93882.1|93832.1|93889.8|93839.8|93881.8|93831.8|29
1644875060000|2022-02-14 21:44:20|93882.3|93832.3|93885.4|93835.4|93886.4|93836.4|93882.3|93832.3|11
1644875070000|2022-02-14 21:44:30|93883.4|93833.4|93887.2|93837.2|93887.2|93837.2|93881.7|93831.7|36
1644875080000|2022-02-14 21:44:40|93887.3|93837.3|93882.9|93832.9|93888.7|93838.7|93882.7|93832.7|27
1644875090000|2022-02-14 21:44:50|93883.1|93833.1|93884.1|93834.1|93887.3|93837.3|93882.5|93832.5|17
1644875100000|2022-02-14 21:45:00|93885.7|93835.7|93886.6|93836.6|93887|93837|93883.6|93833.6|22
1644875110000|2022-02-14 21:45:10|93885.9|93835.9|93886.3|93836.3|93887.8|93837.8|93885.8|93835.8|14
1644875120000|2022-02-14 21:45:20|93885.1|93835.1|93884.5|93834.5|93886.2|93836.2|93884.5|93834.5|11
1644875130000|2022-02-14 21:45:30|93884.3|93834.3|93884|93834|93885.7|93835.7|93882.3|93832.3|13
1644875140000|2022-02-14 21:45:40|93884.7|93834.7|93887.6|93837.6|93887.6|93837.6|93883.7|93833.7|7
1644875150000|2022-02-14 21:45:50|93888.7|93838.7|93887|93837|93888.7|93838.7|93883.2|93833.2|7
1644875160000|2022-02-14 21:46:00|93886.7|93836.7|93886.5|93836.5|93887.5|93837.5|93886.4|93836.4|12
1644875170000|2022-02-14 21:46:10|93886.8|93836.8|93886.4|93836.4|93888|93838|93886.4|93836.4|18
1644875180000|2022-02-14 21:46:20|93886.3|93836.3|93885|93835|93886.5|93836.5|93885|93835|9
1644875190000|2022-02-14 21:46:30|93886.7|93836.7|93890|93840|93890|93840|93885.7|93835.7|12
1644875200000|2022-02-14 21:46:40|93888.5|93838.5|93888.6|93838.6|93892.5|93842.5|93884.8|93834.8|26
1644875210000|2022-02-14 21:46:50|93889.3|93839.3|93885.3|93835.3|93889.3|93839.3|93885.3|93835.3|21
1644875220000|2022-02-14 21:47:00|93885.7|93835.7|93884.7|93834.7|93886.6|93836.6|93884.7|93834.7|14
1644875230000|2022-02-14 21:47:10|93884.4|93834.4|93886.8|93836.8|93886.9|93836.9|93884.1|93834.1|12
1644875240000|2022-02-14 21:47:20|93886.6|93836.6|93886.8|93836.8|93887.5|93837.5|93885.4|93835.4|23
1644875250000|2022-02-14 21:47:30|93886.3|93836.3|93887.6|93837.6|93888.2|93838.2|93885.9|93835.9|13
1644875260000|2022-02-14 21:47:40|93886.7|93836.7|93887.8|93837.8|93892.8|93842.8|93885.2|93835.2|29
1644875270000|2022-02-14 21:47:50|93887.7|93837.7|93885.4|93835.4|93888.7|93838.7|93884.9|93834.9|14
1644875280000|2022-02-14 21:48:00|93885.3|93835.3|93886|93836|93886.4|93836.4|93884.5|93834.5|19
1644875290000|2022-02-14 21:48:10|93886.6|93836.6|93884.9|93834.9|93887|93837|93884.5|93834.5|10
1644875300000|2022-02-14 21:48:20|93886|93836|93884.2|93834.2|93886|93836|93884.2|93834.2|15
1644875310000|2022-02-14 21:48:30|93884.1|93834.1|93884.2|93834.2|93886.1|93836.1|93883.4|93833.4|11
1644875320000|2022-02-14 21:48:40|93881.7|93831.7|93885.2|93835.2|93887.6|93837.6|93881.7|93831.7|17
1644875330000|2022-02-14 21:48:50|93885|93835|93883.7|93833.7|93885|93835|93883.7|93833.7|7
1644875340000|2022-02-14 21:49:00|93884.2|93834.2|93886.5|93836.5|93886.6|93836.6|93883.5|93833.5|26
1644875350000|2022-02-14 21:49:10|93886.3|93836.3|93885.7|93835.7|93887|93837|93882.6|93832.6|47
1644875360000|2022-02-14 21:49:20|93886|93836|93886.8|93836.8|93890|93840|93883.4|93833.4|33
1644875370000|2022-02-14 21:49:30|93886.7|93836.7|93885|93835|93887.8|93837.8|93881.6|93831.6|44
1644875380000|2022-02-14 21:49:40|93885.2|93835.2|93882.4|93832.4|93888.4|93838.4|93880.6|93830.6|46
1644875390000|2022-02-14 21:49:50|93882.2|93832.2|93882.7|93832.7|93887.6|93837.6|93881.1|93831.1|50
1644875400000|2022-02-14 21:50:00|93885.5|93835.5|93880.5|93830.5|93886|93836|93877.4|93827.4|49
1644875410000|2022-02-14 21:50:10|93879.5|93829.5|93879.9|93829.9|93880.9|93830.9|93874.9|93824.9|20
1644875420000|2022-02-14 21:50:20|93881.4|93831.4|93882.8|93832.8|93882.8|93832.8|93881|93831|16
1644875430000|2022-02-14 21:50:30|93882|93832|93880.1|93830.1|93883.4|93833.4|93878.7|93828.7|12
1644875440000|2022-02-14 21:50:40|93876.4|93826.4|93886.8|93836.8|93886.8|93836.8|93876.4|93826.4|12
1644875450000|2022-02-14 21:50:50|93886.3|93836.3|93880.4|93830.4|93886.3|93836.3|93880.4|93830.4|11
1644875460000|2022-02-14 21:51:00|93882.2|93832.2|93880.4|93830.4|93883.2|93833.2|93878.9|93828.9|11
1644875470000|2022-02-14 21:51:10|93880.7|93830.7|93878.6|93828.6|93882.5|93832.5|93875|93825|31
1644875480000|2022-02-14 21:51:20|93877.3|93827.3|93873.8|93823.8|93882.7|93832.7|93873.7|93823.7|19
1644875490000|2022-02-14 21:51:30|93874.8|93824.8|93877.7|93827.7|93878.7|93828.7|93873.3|93823.3|16
1644875500000|2022-02-14 21:51:40|93877|93827|93874.9|93824.9|93878.5|93828.5|93874.9|93824.9|20
1644875510000|2022-02-14 21:51:50|93875.5|93825.5|93878.3|93828.3|93878.3|93828.3|93874.4|93824.4|21
1644875520000|2022-02-14 21:52:00|93877.5|93827.5|93874.1|93824.1|93881.6|93830.9|93871.2|93810.8|20
1644875530000|2022-02-14 21:52:10|93873.1|93823.1|93870|93820|93876.6|93823.1|93863.7|93802.9|19
1644875540000|2022-02-14 21:52:20|93869.9|93819.9|93870.3|93820.3|93884|93821.9|93867.4|93804.9|22
1644875550000|2022-02-14 21:52:30|93880.6|93809.1|93871.7|93821.7|93882.9|93821.8|93871|93803.3|11
1644875560000|2022-02-14 21:52:40|93873.2|93823.2|93878.2|93807.7|93878.2|93823.4|93867.7|93807.7|16
1644875570000|2022-02-14 21:52:50|93880.5|93802.6|93870|93820|93883|93823.5|93869.9|93800.3|15
1644875580000|2022-02-14 21:53:00|93875.5|93825.5|93868.6|93818.6|93882.6|93825.5|93867.5|93810.1|27
1644875590000|2022-02-14 21:53:10|93868.4|93818.4|93871.9|93821.9|93872.1|93822.1|93867.1|93817.1|20
1644875600000|2022-02-14 21:53:20|93871.8|93821.8|93861.2|93811.2|93871.8|93821.8|93859.2|93809.2|38
1644875610000|2022-02-14 21:53:30|93873.3|93798.7|93864.7|93814.7|93873.3|93814.7|93859.6|93798.6|26
1644875620000|2022-02-14 21:53:40|93864.2|93814.2|93862.6|93812.6|93866.2|93816.2|93862.6|93812.6|11
1644875630000|2022-02-14 21:53:50|93864.3|93814.3|93862.1|93812.1|93866.4|93816.4|93862.1|93812.1|17
1644875640000|2022-02-14 21:54:00|93863.5|93813.5|93862|93812|93867.5|93817.5|93860.1|93810.1|37
1644875650000|2022-02-14 21:54:10|93862.2|93812.2|93871.9|93800.7|93872|93812.8|93860.6|93800.7|18
1644875660000|2022-02-14 21:54:20|93861.1|93811.1|93873.4|93801.4|93873.4|93813.3|93861.1|93800.6|11
1644875670000|2022-02-14 21:54:30|93862.7|93812.7|93863.2|93813.2|93878|93816.4|93861.1|93797.1|23
1644875680000|2022-02-14 21:54:40|93863.4|93813.4|93875.7|93799.5|93875.7|93813.4|93862.1|93799.5|17
1644875690000|2022-02-14 21:54:50|93875.3|93799.1|93860.4|93810.4|93875.3|93812.7|93859.2|93799.1|19
1644875700000|2022-02-14 21:55:00|93883.6|93768.5|93888|93772|93888.6|93773.5|93881.5|93765.5|43
1644875710000|2022-02-14 21:55:10|93887|93771|93881.3|93765.3|93887|93771|93881.3|93765.3|20
1644875720000|2022-02-14 21:55:20|93880.9|93764.9|93885.9|93769.9|93886.8|93770.8|93880.5|93764.5|16
1644875730000|2022-02-14 21:55:30|93885.7|93769.7|93886.4|93770.4|93888.8|93772.8|93882.4|93766.4|8
1644875740000|2022-02-14 21:55:40|93897.9|93781.9|93886.7|93770.7|93897.9|93781.9|93884.4|93768.4|18
1644875750000|2022-02-14 21:55:50|93889.6|93773.6|93889.1|93773.1|93891.2|93775.2|93884.3|93768.3|27
1644875760000|2022-02-14 21:56:00|93896|93780|93889.1|93773.1|93896|93780|93887|93771|15
1644875770000|2022-02-14 21:56:10|93889.5|93773.5|93887.3|93771.3|93896.1|93780.1|93887.3|93771.3|9
1644875780000|2022-02-14 21:56:20|93887.6|93771.6|93879.7|93763.7|93887.6|93771.6|93879.6|93763.6|10
1644875790000|2022-02-14 21:56:30|93879.8|93763.8|93889.8|93773.8|93898.8|93782.8|93879.8|93763.8|14
1644875800000|2022-02-14 21:56:40|93898.4|93782.4|93892.4|93776.4|93898.4|93782.4|93890.4|93774.4|16
1644875810000|2022-02-14 21:56:50|93889.1|93773.1|93893.2|93777.2|93895|93779|93888.1|93772.1|14
1644875820000|2022-02-14 21:57:00|93894.8|93778.8|93898.8|93782.8|93899.4|93783.4|93888.2|93772.2|23
1644875830000|2022-02-14 21:57:10|93897.3|93781.3|93895.8|93779.8|93902.2|93786.2|93894.3|93778.3|14
1644875840000|2022-02-14 21:57:20|93897.6|93781.6|93897.6|93781.6|93897.8|93781.8|93893.8|93777.8|21
1644875850000|2022-02-14 21:57:30|93896.2|93780.2|93895.9|93779.9|93898.5|93782.5|93892.6|93776.6|14
1644875860000|2022-02-14 21:57:40|93893.8|93777.8|93900.9|93784.9|93900.9|93784.9|93893.8|93777.8|11
1644875870000|2022-02-14 21:57:50|93903.1|93787.1|93898.5|93782.5|93908.6|93792.6|93891.3|93775.3|22
1644875880000|2022-02-14 21:58:00|93901.3|93785.3|93893.3|93777.3|93901.4|93785.4|93890.7|93774.7|26
1644875890000|2022-02-14 21:58:10|93895|93779|93898.3|93782.3|93898.3|93782.3|93890.9|93774.9|14
1644875900000|2022-02-14 21:58:20|93896.7|93780.7|93891.7|93775.7|93896.7|93780.7|93891.7|93775.7|12
1644875910000|2022-02-14 21:58:30|93891.4|93775.4|93882.7|93766.7|93898.4|93782.4|93882.7|93766.7|13
1644875920000|2022-02-14 21:58:40|93876.5|93760.5|93897.4|93781.4|93900.4|93784.4|93876.5|93760.5|11
1644875930000|2022-02-14 21:58:50|93893.9|93777.9|93897.1|93781.1|93899.7|93783.7|93893.9|93777.9|18
1644875940000|2022-02-14 21:59:00|93896.9|93780.9|93891.1|93775.1|93898.6|93782.6|93890.4|93774.4|13
1644875950000|2022-02-14 21:59:10|93896.2|93780.2|93887.9|93771.9|93896.3|93780.3|93887.9|93771.9|14
1644875960000|2022-02-14 21:59:20|93888.8|93772.8|93891.7|93775.7|93894.9|93778.9|93887.6|93771.6|10
1644875970000|2022-02-14 21:59:30|93900.5|93784.5|93899.5|93783.5|93900.5|93784.5|93898.6|93782.6|7
1644875980000|2022-02-14 21:59:40|93900.4|93784.4|93900.1|93784.1|93903|93787|93899.5|93783.5|16
1644875990000|2022-02-14 21:59:50|93897.3|93781.3|93896.6|93780.6|93900.1|93784.1|93895.7|93779.7|23
1644876000000|2022-02-14 22:00:00|93896.4|93780.4|93917.6|93801.6|93924.1|93808.1|93893|93777|13
1644876010000|2022-02-14 22:00:10|93915.4|93799.4|93918.4|93802.4|93918.4|93802.4|93915.4|93799.4|2
1644876020000|2022-02-14 22:00:20|93913.1|93797.1|93920.6|93804.6|93920.6|93804.6|93913.1|93797.1|2
1644876030000|2022-02-14 22:00:30|93942.9|93826.9|93941.2|93825.2|93943|93827|93941.2|93825.2|4
1644876040000|2022-02-14 22:00:40|93929.9|93813.9|93932.4|93816.4|93932.4|93816.4|93929.9|93813.9|2
1644876050000|2022-02-14 22:00:50|93932.5|93816.5|93932.2|93816.2|93932.5|93816.5|93932.2|93816.2|2
1644876060000|2022-02-14 22:01:00|93940.2|93824.2|93941.3|93825.3|93947.7|93831.7|93940.2|93824.2|3
1644876070000|2022-02-14 22:01:10|93946.8|93830.8|93908.3|93792.3|93953.1|93837.1|93908.3|93792.3|4
1644876100000|2022-02-14 22:01:40|93903.3|93787.3|93908.3|93792.3|93908.3|93792.3|93903.3|93787.3|2
1644876120000|2022-02-14 22:02:00|93914.2|93798.2|93914.2|93798.2|93914.2|93798.2|93914.2|93798.2|1
1644877080000|2022-02-14 22:18:00|94032.6|93916.6|94032.6|93916.6|94032.6|93916.6|94032.6|93916.6|1
1644877090000|2022-02-14 22:18:10|94006|93890|94006|93890|94006|93890|94006|93890|1
1644877120000|2022-02-14 22:18:40|94015|93899|94015|93899|94015|93899|94015|93899|1
1644877170000|2022-02-14 22:19:30|94005.4|93889.4|94005.4|93889.4|94005.4|93889.4|94005.4|93889.4|1
1644877200000|2022-02-14 22:20:00|94003.6|93887.6|94018.2|93902.2|94018.2|93902.2|94003.6|93887.6|2
1644877250000|2022-02-14 22:20:50|94036.6|93920.6|94036.6|93920.6|94036.6|93920.6|94036.6|93920.6|1
1644877260000|2022-02-14 22:21:00|94027.1|93911.1|94027.1|93911.1|94027.1|93911.1|94027.1|93911.1|1
1644877300000|2022-02-14 22:21:40|94035.4|93919.4|94035.4|93919.4|94035.4|93919.4|94035.4|93919.4|1
1644877320000|2022-02-14 22:22:00|94035.6|93919.6|94035.6|93919.6|94035.6|93919.6|94035.6|93919.6|1
1644877350000|2022-02-14 22:22:30|94032.1|93916.1|94032.1|93916.1|94032.1|93916.1|94032.1|93916.1|1
1644877360000|2022-02-14 22:22:40|94039.3|93923.3|94039.3|93923.3|94039.3|93923.3|94039.3|93923.3|1
1644877370000|2022-02-14 22:22:50|94038.7|93922.7|94028|93912|94038.7|93922.7|94026.2|93910.2|13
1644877380000|2022-02-14 22:23:00|94029.3|93913.3|94027.2|93911.2|94030.3|93914.3|94024.7|93908.7|8
1644877390000|2022-02-14 22:23:10|94019|93903|94016.2|93900.2|94027.6|93911.6|94016.2|93900.2|10
1644877400000|2022-02-14 22:23:20|94025.1|93909.1|94029|93913|94029|93913|94023|93907|9
1644877410000|2022-02-14 22:23:30|94035|93919|94003|93887|94035|93919|94003|93887|6
1644877420000|2022-02-14 22:23:40|94031.4|93915.4|94025.8|93909.8|94033.3|93917.3|94025.8|93909.8|5
1644877430000|2022-02-14 22:23:50|94018.1|93902.1|94018.1|93902.1|94018.1|93902.1|94018.1|93902.1|1
1644877440000|2022-02-14 22:24:00|94033|93917|94034|93918|94034|93918|94033|93917|2
1644877450000|2022-02-14 22:24:10|94035.6|93919.6|94016.3|93900.3|94035.6|93919.6|94016.3|93900.3|2
1644877460000|2022-02-14 22:24:20|94027.7|93911.7|94027.7|93911.7|94027.7|93911.7|94027.7|93911.7|1
1644877470000|2022-02-14 22:24:30|94010.5|93894.5|94009|93893|94015.3|93899.3|94009|93893|3
1644877480000|2022-02-14 22:24:40|94016.8|93900.8|94027.3|93911.3|94027.3|93911.3|94016.8|93900.8|2
1644877490000|2022-02-14 22:24:50|94045.2|93929.2|94042.8|93926.8|94045.2|93929.2|94039|93923|6
1644877520000|2022-02-14 22:25:20|94030.2|93914.2|94042|93926|94042.4|93926.4|94030.2|93914.2|5
1644877530000|2022-02-14 22:25:30|94036.8|93920.8|94037.5|93921.5|94037.5|93921.5|94034.3|93918.3|3
1644877540000|2022-02-14 22:25:40|94039.1|93923.1|94032.5|93916.5|94040.6|93924.6|94032.4|93916.4|4
1644877550000|2022-02-14 22:25:50|94032.4|93916.4|94030|93914|94032.4|93916.4|94018.9|93902.9|6
1644877560000|2022-02-14 22:26:00|94033.1|93917.1|94031.4|93915.4|94033.1|93917.1|94031.4|93915.4|2
1644877580000|2022-02-14 22:26:20|94027.5|93911.5|94032.7|93916.7|94040.1|93924.1|94027.5|93911.5|5
1644877600000|2022-02-14 22:26:40|94040.8|93924.8|94040.8|93924.8|94040.8|93924.8|94040.8|93924.8|1
1644877610000|2022-02-14 22:26:50|94039.3|93923.3|94036.6|93920.6|94039.3|93923.3|94025.7|93909.7|10
1644877620000|2022-02-14 22:27:00|94050.7|93934.7|94051.3|93935.3|94051.7|93935.7|94050|93934|4
1644877630000|2022-02-14 22:27:10|94030.4|93914.4|94043.4|93927.4|94044.2|93928.2|94030.4|93914.4|6
1644877640000|2022-02-14 22:27:20|94040.5|93924.5|94040.5|93924.5|94040.5|93924.5|94040.5|93924.5|1
1644877650000|2022-02-14 22:27:30|94044.3|93928.3|94041.1|93925.1|94044.3|93928.3|94037.6|93921.6|5
1644877660000|2022-02-14 22:27:40|94041.6|93925.6|94043.8|93927.8|94043.8|93927.8|94039.7|93923.7|4
1644877670000|2022-02-14 22:27:50|94040.4|93924.4|94044.7|93928.7|94045.1|93929.1|94039.9|93923.9|7
1644877680000|2022-02-14 22:28:00|94050.5|93934.5|94050.5|93934.5|94050.5|93934.5|94050.5|93934.5|1
1644877690000|2022-02-14 22:28:10|94022.3|93906.3|94040.4|93924.4|94040.4|93924.4|94022.3|93906.3|5
1644877700000|2022-02-14 22:28:20|94049.1|93933.1|94049|93933|94049.1|93933.1|94049|93933|2
1644877710000|2022-02-14 22:28:30|94049.4|93933.4|94049.4|93933.4|94049.4|93933.4|94049.4|93933.4|1
1644877720000|2022-02-14 22:28:40|94046.9|93930.9|94036.3|93920.3|94046.9|93930.9|94032.3|93916.3|4
1644877730000|2022-02-14 22:28:50|94038.2|93922.2|94034.7|93918.7|94038.2|93922.2|94034.7|93918.7|2
1644877740000|2022-02-14 22:29:00|94028.3|93912.3|94037.2|93921.2|94038.6|93922.6|94028.3|93912.3|3
1644877750000|2022-02-14 22:29:10|94041.6|93925.6|94041.6|93925.6|94041.6|93925.6|94041.6|93925.6|1
1644877760000|2022-02-14 22:29:20|94032.6|93916.6|94044.4|93928.4|94044.4|93928.4|94032.6|93916.6|11
1644877780000|2022-02-14 22:29:40|94036.6|93920.6|94043.5|93927.5|94043.6|93927.6|94036.6|93920.6|12
1644877790000|2022-02-14 22:29:50|94043.1|93927.1|94043.5|93927.5|94044.4|93928.4|94042.5|93926.5|5
1644877800000|2022-02-14 22:30:00|94033.9|93917.9|94039.2|93923.2|94044.8|93928.8|94026.9|93910.9|6
1644877840000|2022-02-14 22:30:40|94035.4|93919.4|94033.8|93917.8|94037.2|93921.2|94033.8|93917.8|3
1644877850000|2022-02-14 22:30:50|94035.1|93919.1|94031.1|93915.1|94035.1|93919.1|94021.6|93905.6|7
1644877860000|2022-02-14 22:31:00|94030.4|93914.4|94021.3|93905.3|94031.5|93915.5|94021.3|93905.3|7
1644877870000|2022-02-14 22:31:10|94020.4|93904.4|94022.7|93906.7|94027.8|93911.8|94015.4|93899.4|12
1644877880000|2022-02-14 22:31:20|94023.1|93907.1|94017.6|93901.6|94023.5|93907.5|94015.3|93899.3|10
1644877890000|2022-02-14 22:31:30|94015.2|93899.2|94024.5|93908.5|94028.8|93912.8|94013.8|93897.8|9
1644877900000|2022-02-14 22:31:40|94019|93903|94016.6|93900.6|94019|93903|94014|93898|7
1644877910000|2022-02-14 22:31:50|94036.9|93920.9|94025.3|93909.3|94039.9|93923.9|94025.3|93909.3|5
1644877920000|2022-02-14 22:32:00|94026.9|93910.9|94016.1|93900.1|94031.7|93915.7|94013.4|93897.4|6
1644877930000|2022-02-14 22:32:10|94015|93899|94018.9|93902.9|94019|93903|94015|93899|5
1644877950000|2022-02-14 22:32:30|94028|93912|94022.1|93906.1|94028|93912|94021.4|93905.4|10
1644877960000|2022-02-14 22:32:40|94034.2|93918.2|94029.6|93913.6|94034.2|93918.2|94029.6|93913.6|3
1644877970000|2022-02-14 22:32:50|94023.6|93907.6|94023.6|93907.6|94023.6|93907.6|94023.6|93907.6|1
1644877980000|2022-02-14 22:33:00|94044.5|93928.5|94043.6|93927.6|94044.5|93928.5|94042.1|93926.1|3
1644877990000|2022-02-14 22:33:10|94034.9|93918.9|94035.4|93919.4|94035.4|93919.4|94034.9|93918.9|4
1644878000000|2022-02-14 22:33:20|94039.9|93923.9|94039.1|93923.1|94039.9|93923.9|94039.1|93923.1|2
1644878010000|2022-02-14 22:33:30|94037.6|93921.6|94027.4|93911.4|94037.6|93921.6|93997.9|93881.9|7
1644878020000|2022-02-14 22:33:40|94046.6|93930.6|94050.3|93934.3|94051.4|93935.4|94044.2|93928.2|15
1644878030000|2022-02-14 22:33:50|94051|93935|94047.5|93931.5|94051|93935|94047.5|93931.5|8
1644878040000|2022-02-14 22:34:00|94049.9|93933.9|94040.5|93924.5|94049.9|93933.9|94039.3|93923.3|21
1644878050000|2022-02-14 22:34:10|94041.3|93925.3|94045.1|93929.1|94049.4|93933.4|94041.3|93925.3|6
1644878060000|2022-02-14 22:34:20|94049|93933|94047.2|93931.2|94049|93933|94045.5|93929.5|8
1644878070000|2022-02-14 22:34:30|94046.9|93930.9|94049.5|93933.5|94049.5|93933.5|94039.2|93923.2|19
1644878080000|2022-02-14 22:34:40|94049.4|93933.4|94046.5|93930.5|94049.4|93933.4|94045.1|93929.1|11
1644878090000|2022-02-14 22:34:50|94046.4|93930.4|94042.8|93926.8|94046.4|93930.4|94036.9|93920.9|9
1644878100000|2022-02-14 22:35:00|94041.8|93925.8|94041.7|93925.7|94046.4|93930.4|94040.5|93924.5|14
1644878110000|2022-02-14 22:35:10|94041.9|93925.9|94042.8|93926.8|94042.8|93926.8|94032.6|93916.6|14
1644878120000|2022-02-14 22:35:20|94038.9|93922.9|94046.2|93930.2|94047.5|93931.5|94038.9|93922.9|14
1644878130000|2022-02-14 22:35:30|94047.5|93931.5|94045.5|93929.5|94047.5|93931.5|94039.1|93923.1|12
1644878140000|2022-02-14 22:35:40|94045.6|93929.6|94043.6|93927.6|94045.6|93929.6|94040.7|93924.7|7
1644878150000|2022-02-14 22:35:50|94044.7|93928.7|94044.4|93928.4|94044.7|93928.7|94042.9|93926.9|5
1644878160000|2022-02-14 22:36:00|94044.3|93928.3|94046.3|93930.3|94046.4|93930.4|94036.4|93920.4|18
1644878170000|2022-02-14 22:36:10|94043.6|93927.6|94044.3|93928.3|94046.2|93930.2|94043.2|93927.2|14
1644878180000|2022-02-14 22:36:20|94045|93929|94045.8|93929.8|94045.8|93929.8|94043|93927|6
1644878190000|2022-02-14 22:36:30|94044.2|93928.2|94039.2|93923.2|94044.9|93928.9|94036.5|93920.5|10
1644878200000|2022-02-14 22:36:40|94038|93922|94042.1|93926.1|94042.7|93926.7|94036.5|93920.5|10
1644878210000|2022-02-14 22:36:50|94042.4|93926.4|94038.5|93922.5|94042.4|93926.4|94037.2|93921.2|9
1644878220000|2022-02-14 22:37:00|94037.2|93921.2|94040.4|93924.4|94040.8|93924.8|94037.2|93921.2|8
1644878230000|2022-02-14 22:37:10|94044.5|93928.5|94042.8|93926.8|94045.4|93929.4|94041.5|93925.5|5
1644878240000|2022-02-14 22:37:20|94044.4|93928.4|94045.3|93929.3|94045.8|93929.8|94036.4|93920.4|8
1644878250000|2022-02-14 22:37:30|94040.4|93924.4|94044.7|93928.7|94046.1|93930.1|94040.3|93924.3|9
1644878260000|2022-02-14 22:37:40|94045|93929|94045.5|93929.5|94045.5|93929.5|94042.8|93926.8|7
1644878270000|2022-02-14 22:37:50|94044.5|93928.5|94039.7|93923.7|94044.5|93928.5|94034|93918|9
1644878280000|2022-02-14 22:38:00|94039.9|93923.9|94044.5|93928.5|94045.3|93929.3|94039.3|93923.3|8
1644878290000|2022-02-14 22:38:10|94044.6|93928.6|94044.8|93928.8|94046|93930|94041.8|93925.8|9
1644878300000|2022-02-14 22:38:20|94044.2|93928.2|94042.8|93926.8|94045|93929|94037.2|93921.2|16
1644878310000|2022-02-14 22:38:30|94039.8|93923.8|94040.8|93924.8|94041.5|93925.5|94038.3|93922.3|18
1644878320000|2022-02-14 22:38:40|94040.6|93924.6|94045.5|93929.5|94045.5|93929.5|94039.8|93923.8|10
1644878330000|2022-02-14 22:38:50|94044.9|93928.9|94039|93923|94045.5|93929.5|94038.3|93922.3|9
1644878340000|2022-02-14 22:39:00|94040.4|93924.4|94045.3|93929.3|94045.3|93929.3|94040.4|93924.4|5
1644878350000|2022-02-14 22:39:10|94047.1|93931.1|94039.4|93923.4|94047.1|93931.1|94035.4|93919.4|6
1644878360000|2022-02-14 22:39:20|94039.8|93923.8|94045.3|93929.3|94045.3|93929.3|94038.5|93922.5|9
1644878370000|2022-02-14 22:39:30|94046.1|93930.1|94044|93928|94046.1|93930.1|94044|93928|3
1644878380000|2022-02-14 22:39:40|94041.6|93925.6|94046.5|93930.5|94048.6|93932.6|94038.7|93922.7|24
1644878390000|2022-02-14 22:39:50|94046.8|93930.8|94047.2|93931.2|94047.6|93931.6|94044.7|93928.7|13
1644878400000|2022-02-14 22:40:00|94035.1|93919.1|94055.4|93939.4|94059.7|93943.7|94035.1|93919.1|19
1644878410000|2022-02-14 22:40:10|94049|93933|94053.9|93937.9|94058.6|93942.6|94049|93933|28
1644878420000|2022-02-14 22:40:20|94055.2|93939.2|94052.8|93936.8|94056.3|93940.3|94050.6|93934.6|18
1644878430000|2022-02-14 22:40:30|94052.7|93936.7|94054.2|93938.2|94055.6|93939.6|94050.9|93934.9|18
1644878440000|2022-02-14 22:40:40|94051.9|93935.9|94053|93937|94055.2|93939.2|94051.9|93935.9|10
1644878450000|2022-02-14 22:40:50|94053.7|93937.7|94055.2|93939.2|94056.4|93940.4|94048.1|93932.1|12
1644878460000|2022-02-14 22:41:00|94051.6|93935.6|94052.1|93936.1|94054.6|93938.6|94048.7|93932.7|12
1644878470000|2022-02-14 22:41:10|94052|93936|94053.9|93937.9|94054.2|93938.2|94049.5|93933.5|34
1644878480000|2022-02-14 22:41:20|94054.8|93938.8|94053.6|93937.6|94054.8|93938.8|94051.9|93935.9|39
1644878490000|2022-02-14 22:41:30|94053.7|93937.7|94035.7|93919.7|94059.2|93943.2|94030.6|93914.6|26
1644878500000|2022-02-14 22:41:40|94035.6|93919.6|94036.4|93920.4|94049.8|93933.8|94032.8|93916.8|7
1644878510000|2022-02-14 22:41:50|94036.6|93920.6|94045.3|93929.3|94045.3|93929.3|94036.6|93920.6|9
1644878520000|2022-02-14 22:42:00|94042.8|93926.8|94032.8|93916.8|94045.4|93929.4|94029.9|93913.9|13
1644878530000|2022-02-14 22:42:10|94035.1|93919.1|94045|93929|94045|93929|94035.1|93919.1|6
1644878540000|2022-02-14 22:42:20|94025.2|93909.2|94021.5|93905.5|94025.2|93909.2|94021.5|93905.5|4
1644878550000|2022-02-14 22:42:30|94035.6|93919.6|94029.5|93913.5|94035.6|93919.6|94029.5|93913.5|4
1644878560000|2022-02-14 22:42:40|94036.4|93920.4|94032.6|93916.6|94036.4|93920.4|94019.3|93903.3|8
1644878570000|2022-02-14 22:42:50|94025.6|93909.6|94026.1|93910.1|94026.1|93910.1|94025.5|93909.5|3
1644878580000|2022-02-14 22:43:00|94028.1|93912.1|94016.3|93900.3|94028.1|93912.1|94016.1|93900.1|8
1644878590000|2022-02-14 22:43:10|94024.3|93908.3|94025.7|93909.7|94025.7|93909.7|94024.3|93908.3|2
1644878610000|2022-02-14 22:43:30|94011.7|93895.7|94024.2|93908.2|94024.2|93908.2|94009.7|93893.7|3
1644878620000|2022-02-14 22:43:40|94025.8|93909.8|94046.1|93930.1|94051|93935|94025.8|93909.8|34
1644878630000|2022-02-14 22:43:50|94044.8|93928.8|94042.4|93926.4|94052.9|93936.9|94040|93924|27
1644878640000|2022-02-14 22:44:00|94044.2|93928.2|94042.3|93926.3|94047.7|93931.7|94042.3|93926.3|14
1644878650000|2022-02-14 22:44:10|94040.4|93924.4|94048.6|93932.6|94048.7|93932.7|94036.2|93920.2|24
1644878660000|2022-02-14 22:44:20|94049.9|93933.9|94046.2|93930.2|94051.5|93935.5|94040|93924|15
1644878670000|2022-02-14 22:44:30|94049.2|93933.2|94042.3|93926.3|94052.5|93936.5|94042.3|93926.3|18
1644878680000|2022-02-14 22:44:40|94042.1|93926.1|94043.8|93927.8|94053.3|93937.3|94030.4|93914.4|29
1644878690000|2022-02-14 22:44:50|94032.6|93916.6|94037.3|93921.3|94044.5|93928.5|94032.6|93916.6|19
1644878700000|2022-02-14 22:45:00|94039.5|93923.5|94044.2|93928.2|94051.2|93935.2|94034.6|93918.6|36
1644878710000|2022-02-14 22:45:10|94043.6|93927.6|94025.9|93909.9|94052.1|93936.1|94024.3|93908.3|33
1644878720000|2022-02-14 22:45:20|94026.1|93910.1|94036.4|93920.4|94036.4|93920.4|94026.1|93910.1|10
1644878730000|2022-02-14 22:45:30|94029.9|93913.9|94031.2|93915.2|94035.9|93919.9|94027.5|93911.5|13
1644878740000|2022-02-14 22:45:40|94030.6|93914.6|94030.1|93914.1|94034.7|93918.7|94024.6|93908.6|14
1644878750000|2022-02-14 22:45:50|94028.3|93912.3|94028.3|93912.3|94028.3|93912.3|94028.3|93912.3|1
1644878760000|2022-02-14 22:46:00|94027.7|93911.7|94028.7|93912.7|94028.7|93912.7|94021.5|93905.5|11
1644878770000|2022-02-14 22:46:10|94028.6|93912.6|94033.8|93917.8|94033.8|93917.8|94024|93908|11
1644878780000|2022-02-14 22:46:20|94028|93912|94031.7|93915.7|94034.1|93918.1|94025.1|93909.1|9
1644878790000|2022-02-14 22:46:30|94029.8|93913.8|94019.8|93903.8|94037.6|93921.6|94018.8|93902.8|11
1644878800000|2022-02-14 22:46:40|94017.8|93901.8|94032.1|93916.1|94032.2|93916.2|94017.8|93901.8|10
1644878810000|2022-02-14 22:46:50|94030.4|93914.4|94033.8|93917.8|94033.8|93917.8|94026.9|93910.9|5
1644878820000|2022-02-14 22:47:00|94024.5|93908.5|93989.4|93873.4|94024.5|93908.5|93956.2|93840.2|20
1644878830000|2022-02-14 22:47:10|93994.4|93878.4|93984.3|93868.3|93999.1|93883.1|93968.6|93852.6|10
1644878840000|2022-02-14 22:47:20|93984.4|93868.4|93989.8|93873.8|93994.2|93878.2|93977.1|93861.1|19
1644878850000|2022-02-14 22:47:30|93986.3|93870.3|93974.6|93858.6|93989.4|93873.4|93961.7|93845.7|18
1644878860000|2022-02-14 22:47:40|93973.8|93857.8|93976.9|93860.9|93977.7|93861.7|93970.3|93854.3|11
1644878870000|2022-02-14 22:47:50|93976.7|93860.7|93974.8|93858.8|93977.4|93861.4|93973.2|93857.2|11
1644878880000|2022-02-14 22:48:00|93974.1|93858.1|93970.4|93854.4|93974.7|93858.7|93964.8|93848.8|12
1644878890000|2022-02-14 22:48:10|93969.9|93853.9|93967.3|93851.3|93970.2|93854.2|93966.6|93850.6|13
1644878900000|2022-02-14 22:48:20|93968.1|93852.1|93965|93849|93968.8|93852.8|93958.3|93842.3|13
1644878910000|2022-02-14 22:48:30|93966.1|93850.1|93969.8|93853.8|93973.5|93857.5|93961.1|93845.1|11
1644878920000|2022-02-14 22:48:40|93968.5|93852.5|93970|93854|93970.3|93854.3|93959.6|93843.6|12
1644878930000|2022-02-14 22:48:50|93971|93855|93966.9|93850.9|93971|93855|93961|93845|8
1644878940000|2022-02-14 22:49:00|93969.7|93853.7|93967.3|93851.3|93970|93854|93966.9|93850.9|11
1644878950000|2022-02-14 22:49:10|93968|93852|93961|93845|93974.1|93858.1|93956.2|93840.2|14
1644878960000|2022-02-14 22:49:20|93962.9|93846.9|93959.8|93843.8|93965.3|93849.3|93955.1|93839.1|12
1644878970000|2022-02-14 22:49:30|93959.3|93843.3|93963.1|93847.1|93964.6|93848.6|93959.3|93843.3|7
1644878980000|2022-02-14 22:49:40|93964.1|93848.1|93955.5|93839.5|93964.2|93848.2|93949.6|93833.6|12
1644878990000|2022-02-14 22:49:50|93957.8|93841.8|93950.8|93834.8|93957.8|93841.8|93950.5|93834.5|8
1644879000000|2022-02-14 22:50:00|93952.1|93836.1|93957.4|93841.4|93962.1|93846.1|93950.6|93834.6|8
1644879010000|2022-02-14 22:50:10|93956.9|93840.9|93954.7|93838.7|93962|93846|93950.9|93834.9|9
1644879020000|2022-02-14 22:50:20|93953.3|93837.3|93951.3|93835.3|93962|93846|93951.3|93835.3|6
1644879030000|2022-02-14 22:50:30|93957.2|93841.2|93958.5|93842.5|93964.2|93848.2|93953.7|93837.7|8
1644879040000|2022-02-14 22:50:40|93959.9|93843.9|93962.2|93846.2|93962.6|93846.6|93957.3|93841.3|10
1644879050000|2022-02-14 22:50:50|93964.6|93848.6|93966.4|93850.4|93967.7|93851.7|93962|93846|10
1644879060000|2022-02-14 22:51:00|93963.4|93847.4|93940.4|93824.4|93965.8|93849.8|93940.4|93824.4|8
1644879070000|2022-02-14 22:51:10|93942.5|93826.5|93958|93842|93958|93842|93942.5|93826.5|8
1644879080000|2022-02-14 22:51:20|93956.4|93840.4|93956.6|93840.6|93959.8|93843.8|93956.4|93840.4|3
1644879090000|2022-02-14 22:51:30|93959|93843|93955.5|93839.5|93962.1|93846.1|93953.2|93837.2|7
1644879100000|2022-02-14 22:51:40|93956.8|93840.8|93952.7|93836.7|93962.6|93846.6|93947.9|93831.9|11
1644879110000|2022-02-14 22:51:50|93959.3|93843.3|93962.6|93846.6|93963.3|93847.3|93951.5|93835.5|6
1644879120000|2022-02-14 22:52:00|93951.2|93835.2|93957.8|93841.8|93962.9|93846.9|93951.2|93835.2|5
1644879130000|2022-02-14 22:52:10|93961.6|93845.6|93959.7|93843.7|93961.6|93845.6|93948.8|93832.8|8
1644879140000|2022-02-14 22:52:20|93960.5|93844.5|93944.7|93828.7|93961.9|93845.9|93944.7|93828.7|7
1644879150000|2022-02-14 22:52:30|93942.8|93826.8|93924.1|93808.1|93956.4|93840.4|93923.9|93807.9|8
1644879160000|2022-02-14 22:52:40|93943.4|93827.4|93943.1|93827.1|93948.3|93832.3|93943.1|93827.1|4
1644879170000|2022-02-14 22:52:50|93945.9|93829.9|93944.9|93828.9|93945.9|93829.9|93941|93825|4
1644879180000|2022-02-14 22:53:00|93955.6|93839.6|93962.1|93846.1|93962.1|93846.1|93949.2|93833.2|5
1644879190000|2022-02-14 22:53:10|93965.8|93849.8|93956.5|93840.5|93966.2|93850.2|93956.5|93840.5|3
1644879200000|2022-02-14 22:53:20|93961|93845|93955.3|93839.3|93962.7|93846.7|93955.3|93839.3|3
1644879210000|2022-02-14 22:53:30|93961.2|93845.2|93952|93836|93961.2|93845.2|93925.7|93809.7|11
1644879220000|2022-02-14 22:53:40|93954.4|93838.4|93949.3|93833.3|93961.2|93845.2|93935.5|93819.5|19
1644879230000|2022-02-14 22:53:50|93952.8|93836.8|93968.5|93852.5|93971.8|93855.8|93951.7|93835.7|13
1644879240000|2022-02-14 22:54:00|93967.8|93851.8|93958.6|93842.6|93967.8|93851.8|93949.4|93833.4|13
1644879250000|2022-02-14 22:54:10|93955.7|93839.7|93951|93835|93957.9|93841.9|93948.7|93832.7|20
1644879260000|2022-02-14 22:54:20|93946.8|93830.8|93955.4|93839.4|93957.5|93841.5|93946.8|93830.8|12
1644879270000|2022-02-14 22:54:30|93958|93842|93951.7|93835.7|93970.5|93854.5|93937.7|93821.7|13
1644879280000|2022-02-14 22:54:40|93954.9|93838.9|93964|93848|93965.9|93849.9|93952|93836|6
1644879290000|2022-02-14 22:54:50|93964.9|93848.9|93959.7|93843.7|93966.9|93850.9|93956.7|93840.7|5
1644879300000|2022-02-14 22:55:00|93949.5|93833.5|93970.6|93854.6|93975.1|93859.1|93946.6|93830.6|11
1644879310000|2022-02-14 22:55:10|93971.3|93855.3|93953|93837|93973.8|93857.8|93953|93837|9
1644879320000|2022-02-14 22:55:20|93955.8|93839.8|93959.7|93843.7|93966.8|93850.8|93948.9|93832.9|13
1644879330000|2022-02-14 22:55:30|93952.1|93836.1|93954.8|93838.8|93958.1|93842.1|93951.6|93835.6|11
1644879340000|2022-02-14 22:55:40|93950|93834|93952.8|93836.8|93953.7|93837.7|93944.1|93828.1|15
1644879350000|2022-02-14 22:55:50|93953.8|93837.8|93959.8|93843.8|93964.2|93848.2|93953.8|93837.8|10
1644879360000|2022-02-14 22:56:00|93960.4|93844.4|93950|93834|93963.3|93847.3|93943.8|93827.8|8
1644879370000|2022-02-14 22:56:10|93952.5|93836.5|93961.3|93845.3|93962.2|93846.2|93952|93836|9
1644879380000|2022-02-14 22:56:20|93962.5|93846.5|93950.4|93834.4|93962.5|93846.5|93950.4|93834.4|12
1644879390000|2022-02-14 22:56:30|93946.6|93830.6|93948.9|93832.9|93959.9|93843.9|93946.5|93830.5|15
1644879400000|2022-02-14 22:56:40|93950.5|93834.5|93961.9|93845.9|93963.7|93847.7|93950.5|93834.5|18
1644879410000|2022-02-14 22:56:50|93960.8|93844.8|93945.9|93829.9|93963.8|93847.8|93944.4|93828.4|21
1644879420000|2022-02-14 22:57:00|93952.3|93836.3|93955.6|93839.6|93962.5|93846.5|93950.9|93834.9|12
1644879430000|2022-02-14 22:57:10|93961.7|93845.7|93967.7|93851.7|93971.4|93855.4|93959.7|93843.7|11
1644879440000|2022-02-14 22:57:20|93968.2|93852.2|93959.8|93843.8|93970|93854|93955.8|93839.8|22
1644879450000|2022-02-14 22:57:30|93960.5|93844.5|93947|93831|93965.8|93849.8|93947|93831|15
1644879460000|2022-02-14 22:57:40|93953.4|93837.4|93961.9|93845.9|93965.1|93849.1|93947.9|93831.9|18
1644879470000|2022-02-14 22:57:50|93961.3|93845.3|93961.4|93845.4|93964.6|93848.6|93959.2|93843.2|16
1644879480000|2022-02-14 22:58:00|93960.7|93844.7|93965.9|93849.9|93966.2|93850.2|93960.4|93844.4|23
1644879490000|2022-02-14 22:58:10|93967.2|93851.2|93961.1|93845.1|93967.2|93851.2|93958.5|93842.5|32
1644879500000|2022-02-14 22:58:20|93957.8|93841.8|93949.1|93833.1|93962.8|93846.8|93941.1|93825.1|25
1644879510000|2022-02-14 22:58:30|93953.9|93837.9|93953.7|93837.7|93958.4|93842.4|93946.6|93830.6|20
1644879520000|2022-02-14 22:58:40|93953.1|93837.1|93951.4|93835.4|93960.5|93844.5|93946.9|93830.9|17
1644879530000|2022-02-14 22:58:50|93952.8|93836.8|93946.5|93830.5|93957.5|93841.5|93945.9|93829.9|15
1644879540000|2022-02-14 22:59:00|93956.8|93840.8|93952.8|93836.8|93962.1|93846.1|93950.8|93834.8|13
1644879550000|2022-02-14 22:59:10|93952.3|93836.3|93957.8|93841.8|93962.4|93846.4|93952.3|93836.3|13
1644879560000|2022-02-14 22:59:20|93958.1|93842.1|93956.1|93840.1|93963|93847|93956.1|93840.1|8
1644879570000|2022-02-14 22:59:30|93956|93840|93950.3|93834.3|93962.7|93846.7|93947.5|93831.5|19
1644879580000|2022-02-14 22:59:40|93950.6|93834.6|93947.5|93831.5|93957.4|93841.4|93947.5|93831.5|20
1644879590000|2022-02-14 22:59:50|93949.5|93833.5|93953.1|93837.1|93955.5|93839.5|93949.5|93833.5|16
1644879600000|2022-02-14 23:00:00|93942.3|93826.3|93954.1|93838.1|93965.3|93849.3|93942.3|93826.3|43
1644879610000|2022-02-14 23:00:10|93953|93837|93954.3|93838.3|93957.1|93841.1|93953|93837|32
1644879620000|2022-02-14 23:00:20|93953.6|93837.6|93946.6|93830.6|93956.5|93840.5|93943.9|93827.9|31
1644879630000|2022-02-14 23:00:30|93946.5|93830.5|93940.1|93824.1|93948.4|93832.4|93940.1|93824.1|38
1644879640000|2022-02-14 23:00:40|93941.4|93825.4|93948.4|93832.4|93948.7|93832.7|93941.4|93825.4|25
1644879650000|2022-02-14 23:00:50|93948.9|93832.9|93944.8|93828.8|93948.9|93832.9|93944.6|93828.6|12
1644879660000|2022-02-14 23:01:00|93944.7|93828.7|93952.8|93836.8|93955.1|93839.1|93942|93826|23
1644879670000|2022-02-14 23:01:10|93954.4|93838.4|93951.1|93835.1|93954.4|93838.4|93949.8|93833.8|19
1644879680000|2022-02-14 23:01:20|93951.9|93835.9|93951.9|93835.9|93953.9|93837.9|93949.9|93833.9|14
1644879690000|2022-02-14 23:01:30|93953.2|93837.2|93949.6|93833.6|93953.2|93837.2|93948.4|93832.4|13
1644879700000|2022-02-14 23:01:40|93947.2|93831.2|93947.5|93831.5|93948.6|93832.6|93947.2|93831.2|8
1644879710000|2022-02-14 23:01:50|93948.4|93832.4|93952.8|93836.8|93952.8|93836.8|93948.4|93832.4|17
1644879720000|2022-02-14 23:02:00|93953.4|93837.4|93950.4|93834.4|93954.6|93838.6|93942.1|93826.1|39
1644879730000|2022-02-14 23:02:10|93953|93837|93950.6|93834.6|93953.4|93837.4|93946.3|93830.3|28
1644879740000|2022-02-14 23:02:20|93952.2|93836.2|93950.5|93834.5|93953.7|93837.7|93947.5|93831.5|18
1644879750000|2022-02-14 23:02:30|93952.5|93836.5|93952.1|93836.1|93953.2|93837.2|93947.3|93831.3|23
1644879760000|2022-02-14 23:02:40|93954.2|93838.2|93949.2|93833.2|93954.2|93838.2|93949.2|93833.2|13
1644879770000|2022-02-14 23:02:50|93949.7|93833.7|93953.5|93837.5|93953.6|93837.6|93948.1|93832.1|17
1644879780000|2022-02-14 23:03:00|93953.7|93837.7|93956.2|93840.2|93956.2|93840.2|93951.9|93835.9|25
1644879790000|2022-02-14 23:03:10|93956.9|93840.9|93957|93841|93957.8|93841.8|93953|93837|20
1644879800000|2022-02-14 23:03:20|93952.7|93836.7|93950.8|93834.8|93956.3|93840.3|93950.8|93834.8|14
1644879810000|2022-02-14 23:03:30|93953.9|93837.9|93950.6|93834.6|93954.8|93838.8|93949.6|93833.6|10
1644879820000|2022-02-14 23:03:40|93954.9|93838.9|93955|93839|93957.5|93841.5|93951.3|93835.3|11
1644879830000|2022-02-14 23:03:50|93954.2|93838.2|93962.1|93846.1|93962.3|93846.3|93954.2|93838.2|15
1644879840000|2022-02-14 23:04:00|93962.7|93846.7|93958.5|93842.5|93965.2|93849.2|93957.8|93841.8|18
1644879850000|2022-02-14 23:04:10|93956.5|93840.5|93957.7|93841.7|93958.7|93842.7|93954.2|93838.2|15
1644879860000|2022-02-14 23:04:20|93958.7|93842.7|93955.4|93839.4|93958.7|93842.7|93955.4|93839.4|8
1644879870000|2022-02-14 23:04:30|93957.7|93841.7|93958.4|93842.4|93959.3|93843.3|93954.4|93838.4|23
1644879880000|2022-02-14 23:04:40|93958.6|93842.6|93959.5|93843.5|93961|93845|93955.2|93839.2|20
1644879890000|2022-02-14 23:04:50|93960.3|93844.3|93959.1|93843.1|93961.4|93845.4|93955.5|93839.5|16
1644879900000|2022-02-14 23:05:00|93958.1|93842.1|93965.7|93849.7|93969.9|93853.9|93958.1|93842.1|16
1644879910000|2022-02-14 23:05:10|93968.1|93852.1|93966.5|93850.5|93972.7|93856.7|93965.1|93849.1|19
1644879920000|2022-02-14 23:05:20|93967|93851|93967.1|93851.1|93968.7|93852.7|93967|93851|12
1644879930000|2022-02-14 23:05:30|93967.4|93851.4|93970.6|93854.6|93972.1|93856.1|93967|93851|17
1644879940000|2022-02-14 23:05:40|93970.2|93854.2|93976.9|93860.9|93979.3|93863.3|93969.9|93853.9|25
1644879950000|2022-02-14 23:05:50|93977.5|93861.5|93967.2|93851.2|93977.9|93861.9|93960.2|93844.2|21
1644879960000|2022-02-14 23:06:00|93967.5|93851.5|93967.1|93851.1|93973.6|93857.6|93964.1|93848.1|34
1644879970000|2022-02-14 23:06:10|93967.8|93851.8|93964.1|93848.1|93968.2|93852.2|93960.9|93844.9|16
1644879980000|2022-02-14 23:06:20|93964.4|93848.4|93974.7|93858.7|93974.7|93858.7|93960.5|93844.5|19
1644879990000|2022-02-14 23:06:30|93974.5|93858.5|93971.5|93855.5|93976.3|93860.3|93971.5|93855.5|30
1644880000000|2022-02-14 23:06:40|93975.7|93859.7|93971.4|93855.4|93976.3|93860.3|93967.7|93851.7|13
1644880010000|2022-02-14 23:06:50|93972.3|93856.3|93976.6|93860.6|93977.9|93861.9|93971.3|93855.3|22
1644880020000|2022-02-14 23:07:00|93977.2|93861.2|93972.8|93856.8|93977.4|93861.4|93972.1|93856.1|25
1644880030000|2022-02-14 23:07:10|93972.6|93856.6|93968.4|93852.4|93974.5|93858.5|93968.4|93852.4|13
1644880040000|2022-02-14 23:07:20|93970|93854|93966.7|93850.7|93970|93854|93959.5|93843.5|19
1644880050000|2022-02-14 23:07:30|93967.6|93851.6|93967.8|93851.8|93967.8|93851.8|93958.1|93842.1|18
1644880060000|2022-02-14 23:07:40|93969.2|93853.2|93967|93851|93971.3|93855.3|93964.3|93848.3|23
1644880070000|2022-02-14 23:07:50|93965.5|93849.5|93963.8|93847.8|93968.7|93852.7|93962.4|93846.4|29
1644880080000|2022-02-14 23:08:00|93962.8|93846.8|93966.8|93850.8|93969.2|93853.2|93961|93845|22
1644880090000|2022-02-14 23:08:10|93966.9|93850.9|93970.1|93854.1|93971.4|93855.4|93963|93847|17
1644880100000|2022-02-14 23:08:20|93971.4|93855.4|93967.2|93851.2|93971.4|93855.4|93964.3|93848.3|17
1644880110000|2022-02-14 23:08:30|93969.2|93853.2|93966|93850|93969.4|93853.4|93966|93850|9
1644880120000|2022-02-14 23:08:40|93965.2|93849.2|93964.3|93848.3|93968.7|93852.7|93959.7|93843.7|23
1644880130000|2022-02-14 23:08:50|93966.1|93850.1|93968.2|93852.2|93968.2|93852.2|93958.6|93842.6|18
1644880140000|2022-02-14 23:09:00|93966.6|93850.6|93965.4|93849.4|93968.1|93852.1|93965.3|93849.3|16
1644880150000|2022-02-14 23:09:10|93965.6|93849.6|93967.6|93851.6|93968.8|93852.8|93965.1|93849.1|12
1644880160000|2022-02-14 23:09:20|93969.6|93853.6|93965.4|93849.4|93970.1|93854.1|93957.5|93841.5|15
1644880170000|2022-02-14 23:09:30|93969.5|93853.5|93958.4|93842.4|93969.5|93853.5|93958.4|93842.4|3
1644969600000|2022-02-16 00:00:00|92968.5|92873.1|92981.7|92876.7|92989.2|92897.4|92968.5|92873.1|69
1644969610000|2022-02-16 00:00:10|92980.6|92878.4|92979.7|92882.8|92982|92885.9|92974.1|92878.3|72
1644969620000|2022-02-16 00:00:20|92980|92883|92974.8|92883.8|92981.5|92888.5|92974.8|92883|60
1644969630000|2022-02-16 00:00:30|92976.7|92884.3|92974.9|92890.9|92981.5|92893.7|92969.4|92882|68
1644969640000|2022-02-16 00:00:40|92973.2|92888.7|92986.5|92908.2|92987.1|92924|92969|92888|65
1644969650000|2022-02-16 00:00:50|92984.7|92909.8|92974.7|92924.7|92988.2|92926|92968.8|92906.6|57
1644969660000|2022-02-16 00:01:00|92974.8|92924.8|92962.7|92912.7|92985.2|92925.2|92956.4|92901.2|67
1644969670000|2022-02-16 00:01:10|92962.6|92912.6|92962.6|92912.6|92973|92914.3|92955.1|92901.5|49
1644969680000|2022-02-16 00:01:20|92974.8|92901|92955.3|92905.3|92975.5|92911.7|92955.1|92900|40
1644969690000|2022-02-16 00:01:30|92955.1|92905.1|92957.9|92907.9|92959.2|92909.2|92952.7|92902.7|48
1644969700000|2022-02-16 00:01:40|92955.5|92905.5|92951|92901|92963.3|92910.2|92950.1|92889.8|53
1644969710000|2022-02-16 00:01:50|92950.6|92900.6|92953.4|92903.4|92954.3|92904.3|92947.3|92897.3|49
1644969720000|2022-02-16 00:02:00|92953.5|92903.5|92952.7|92902.7|92953.8|92903.8|92948.5|92898.5|41
1644969730000|2022-02-16 00:02:10|92952.4|92902.4|92949.3|92899.3|92952.4|92902.4|92949.3|92899.3|28
1644969740000|2022-02-16 00:02:20|92950|92900|92956.9|92884.5|92961.5|92901|92945.3|92884.5|48
1644969750000|2022-02-16 00:02:30|92957|92886.9|92960.5|92889.8|92960.5|92899.8|92945.9|92873.1|44
1644969760000|2022-02-16 00:02:40|92949.8|92899.8|92951.9|92901.9|92963.8|92902.6|92947.2|92881.6|40
1644969770000|2022-02-16 00:02:50|92952.1|92902.1|92949.8|92899.8|92952.1|92902.1|92946.8|92896.8|46
1644969780000|2022-02-16 00:03:00|92949.4|92899.4|92951|92878.6|92951|92899.4|92939.8|92878.6|42
1644969790000|2022-02-16 00:03:10|92950.3|92878.1|92955.3|92880.8|92956.3|92892.4|92938.2|92874.7|45
1644969800000|2022-02-16 00:03:20|92951.5|92878.2|92945.4|92895.4|92954.2|92896.3|92939.7|92878.2|30
1644969810000|2022-02-16 00:03:30|92946.3|92896.3|92939.6|92889.6|92952|92896.3|92939|92879.3|48
1644969820000|2022-02-16 00:03:40|92939.4|92889.4|92933.3|92883.3|92945.3|92889.7|92933.2|92870.4|48
1644969830000|2022-02-16 00:03:50|92944.4|92872.8|92931.1|92881.1|92944.7|92884.2|92928.5|92865.2|52
1644969840000|2022-02-16 00:04:00|92931.9|92881.9|92947.7|92877.1|92956.4|92888.1|92931.5|92869.6|33
1644969850000|2022-02-16 00:04:10|92938.1|92888.1|92937.3|92887.3|92949.9|92889|92937.3|92876.8|42
1644969860000|2022-02-16 00:04:20|92937.9|92887.9|92936.9|92886.9|92948.9|92888.1|92936.9|92876.5|33
1644969870000|2022-02-16 00:04:30|92936.8|92886.8|92938.8|92888.8|92953|92891.5|92933.9|92868.3|34
1644969880000|2022-02-16 00:04:40|92938.9|92888.9|92938|92888|92950.4|92889.3|92935.7|92877.6|38
1644969890000|2022-02-16 00:04:50|92938.2|92888.2|92947.2|92874.9|92953|92889.6|92935.4|92871.7|27
1644969900000|2022-02-16 00:05:00|92936|92886|92926.4|92876.4|92946.6|92886.2|92926|92866.1|57
1644969910000|2022-02-16 00:05:10|92937.4|92866.4|92930.8|92880.8|92942.5|92881.6|92926|92865.8|34
1644969920000|2022-02-16 00:05:20|92942.5|92869|92938.1|92888.1|92955.1|92893.1|92930.2|92869|52
1644969930000|2022-02-16 00:05:30|92938.9|92888.9|92939.4|92889.4|92950.8|92889.8|92937.9|92876.9|42
1644969940000|2022-02-16 00:05:40|92939.7|92889.7|92937|92887|92949.2|92890.2|92936.2|92877|37
1644969950000|2022-02-16 00:05:50|92936.9|92886.9|92937.6|92887.6|92948.6|92888.3|92936.8|92878|20
1644969960000|2022-02-16 00:06:00|92939|92889|92945|92872.7|92945|92889.8|92936.5|92872.2|35
1644969970000|2022-02-16 00:06:10|92944.6|92884.2|92933.5|92883.5|92944.6|92884.3|92932.7|92872.5|38
1644969980000|2022-02-16 00:06:20|92933.6|92883.6|92934.7|92884.7|92946.1|92885.6|92933.4|92873.2|27
1644969990000|2022-02-16 00:06:30|92935|92885|92936.1|92886.1|92936.5|92886.5|92932.8|92882.8|33
1644970000000|2022-02-16 00:06:40|92936|92886|92932.6|92882.6|92946.8|92887.2|92931.1|92876|34
1644970010000|2022-02-16 00:06:50|92933.1|92883.1|92935.6|92885.6|92948.5|92886.5|92931.9|92874.9|34
1644970020000|2022-02-16 00:07:00|92936|92886|92934.8|92884.8|92948.6|92887.5|92932.6|92874.2|31
1644970030000|2022-02-16 00:07:10|92934.3|92884.3|92940.2|92890.2|92940.3|92890.3|92934|92884|25
1644970040000|2022-02-16 00:07:20|92940.4|92890.4|92939.3|92889.3|92940.9|92890.9|92938.6|92888.6|27
1644970050000|2022-02-16 00:07:30|92939.9|92889.9|92934.7|92884.7|92950.9|92890|92932.3|92874.2|46
1644970060000|2022-02-16 00:07:40|92934.5|92884.5|92935.3|92885.3|92945.5|92887.2|92931.3|92874.9|33
1644970070000|2022-02-16 00:07:50|92935.4|92885.4|92956.8|92885.4|92956.8|92892.1|92933.6|92876.3|47
1644970080000|2022-02-16 00:08:00|92957.3|92883.7|92945.9|92895.9|92959.8|92896.3|92943.3|92882.7|39
1644970090000|2022-02-16 00:08:10|92945.7|92895.7|92944.9|92894.9|92956.4|92896.3|92944.9|92886.4|18
1644970100000|2022-02-16 00:08:20|92945.1|92895.1|92948.3|92898.3|92948.3|92898.3|92943.2|92893.2|28
1644970110000|2022-02-16 00:08:30|92950.9|92900.9|92948|92898|92960.4|92900.9|92946|92888|17
1644970120000|2022-02-16 00:08:40|92945.7|92895.7|92951.9|92901.9|92958.7|92901.9|92945|92887.5|40
1644970130000|2022-02-16 00:08:50|92953.3|92903.3|92948.9|92898.9|92953.3|92903.3|92946.3|92896.3|25
1644970140000|2022-02-16 00:09:00|92947.5|92897.5|92948.9|92898.9|92950.3|92900.3|92945.8|92895.8|24
1644970150000|2022-02-16 00:09:10|92948.8|92898.8|92947.1|92897.1|92948.8|92898.8|92946.7|92896.7|22
1644970160000|2022-02-16 00:09:20|92947.2|92897.2|92944|92894|92947.6|92897.6|92943.8|92893.8|32
1644970170000|2022-02-16 00:09:30|92943.9|92893.9|92941|92891|92952.3|92893.9|92938.3|92879.3|23
1644970180000|2022-02-16 00:09:40|92940.8|92890.8|92945|92895|92956|92896.2|92939.9|92885.4|43
1644970190000|2022-02-16 00:09:50|92944.8|92894.8|92938.7|92888.7|92956.8|92896.5|92938.7|92881.8|28
1644970200000|2022-02-16 00:10:00|92938.4|92888.4|92935.7|92885.7|92949|92888.4|92931.8|92872.5|35
1644970210000|2022-02-16 00:10:10|92935.1|92885.1|92936.2|92886.2|92937.4|92887.4|92934.2|92884.2|41
1644970220000|2022-02-16 00:10:20|92935.8|92885.8|92935.2|92885.2|92936.5|92886.5|92933|92883|33
1644970230000|2022-02-16 00:10:30|92934.7|92884.7|92936.1|92886.1|92936.5|92886.5|92932.4|92882.4|46
1644970240000|2022-02-16 00:10:40|92936.4|92886.4|92937.3|92887.3|92938.5|92888.5|92935.6|92885.6|26
1644970250000|2022-02-16 00:10:50|92937.5|92887.5|92941.4|92891.4|92942.1|92892.1|92935.1|92885.1|34
1644970260000|2022-02-16 00:11:00|92941.9|92891.9|92939.3|92889.3|92946.6|92896.6|92938.6|92888.6|38
1644970270000|2022-02-16 00:11:10|92939.1|92889.1|92942.3|92892.3|92942.8|92892.8|92937.8|92887.8|21
1644970280000|2022-02-16 00:11:20|92942.2|92892.2|92938.1|92888.1|92953.2|92892.5|92935.9|92875.1|28
1644970290000|2022-02-16 00:11:30|92937.5|92887.5|92938.1|92888.1|92948.6|92888.6|92937.5|92877.5|23
1644970300000|2022-02-16 00:11:40|92937.9|92887.9|92937.5|92887.5|92948|92888.7|92937.5|92877.3|22
1644970310000|2022-02-16 00:11:50|92937.4|92887.4|92938.5|92888.5|92939.2|92889.2|92937.4|92887.4|13
1644970320000|2022-02-16 00:12:00|92939.2|92889.2|92940.6|92890.6|92952|92890.6|92937.1|92878.5|21
1644970330000|2022-02-16 00:12:10|92940.7|92890.7|92949.4|92878.4|92955.5|92891.2|92939.9|92878.4|28
1644970340000|2022-02-16 00:12:20|92951.4|92879.9|92955.1|92881.1|92955.3|92891.4|92939.3|92879.9|42
1644970350000|2022-02-16 00:12:30|92955|92881.2|92956.3|92882.1|92956.8|92894.1|92941.8|92880.9|24
1644970360000|2022-02-16 00:12:40|92956.5|92882.2|92943.8|92893.8|92957.5|92893.8|92942.5|92881.8|19
1644970370000|2022-02-16 00:12:50|92943.6|92893.6|92945.3|92895.3|92945.6|92895.6|92943.3|92893.3|21
1644970380000|2022-02-16 00:13:00|92945.1|92895.1|92950.3|92900.3|92961.9|92900.3|92944.3|92885.7|34
1644970390000|2022-02-16 00:13:10|92963|92888.6|92949.1|92877|92963|92888.6|92948.9|92866.3|33
1644970400000|2022-02-16 00:13:20|92937.3|92887.3|92947.3|92874.3|92951.4|92887.3|92937.3|92874.2|12
1644970410000|2022-02-16 00:13:30|92953.4|92872.7|92955.9|92878.1|92957.6|92878.6|92949.6|92872.7|45
1644970420000|2022-02-16 00:13:40|92956.4|92878|92953.1|92875.2|92956.6|92878|92950.9|92874.7|38
1644970430000|2022-02-16 00:13:50|92952.8|92875.4|92952.6|92877.4|92954.6|92878.5|92950.9|92875.4|25
1644970440000|2022-02-16 00:14:00|92952.7|92877.6|92954.3|92881.2|92957.1|92881.5|92952.7|92875.3|32
1644970450000|2022-02-16 00:14:10|92954|92881.3|92952.6|92879.8|92960.5|92890.8|92940.6|92877.2|31
1644970460000|2022-02-16 00:14:20|92953.7|92878.6|92953.4|92880|92956.6|92880|92951.7|92874.2|41
1644970470000|2022-02-16 00:14:30|92953.2|92880.2|92956.3|92879.2|92958|92881|92952.5|92876.4|25
1644970480000|2022-02-16 00:14:40|92956.5|92880.2|92955.3|92881.2|92959.4|92884.1|92953.6|92879.4|34
1644970490000|2022-02-16 00:14:50|92954.3|92881.7|92954.7|92881.6|92956.3|92882.8|92953.5|92881.2|21
1644970500000|2022-02-16 00:15:00|92952.8|92882.4|92963.1|92882.6|92967.7|92883.4|92952.8|92880|36
1644970510000|2022-02-16 00:15:10|92964.4|92881.8|92954.5|92884.2|92964.8|92884.2|92954.5|92880.7|17
1644970520000|2022-02-16 00:15:20|92954.4|92884|92959.9|92879|92960.3|92884.5|92954.4|92878|25
1644970530000|2022-02-16 00:15:30|92959.2|92878.9|92954.3|92880.5|92961.7|92881.8|92952.6|92878.6|25
1644970540000|2022-02-16 00:15:40|92954.2|92882|92961.4|92884.6|92966.7|92886.5|92953.6|92881.2|36
1644970550000|2022-02-16 00:15:50|92962.1|92884.3|92965.1|92885.8|92968.9|92886.3|92960.6|92882.7|31
1644970560000|2022-02-16 00:16:00|92963.6|92886|92960.5|92882.4|92967.4|92886.1|92960.5|92882.3|40
1644970570000|2022-02-16 00:16:10|92961.3|92883.4|92966.8|92889|92971.6|92891.8|92958|92883.4|36
1644970580000|2022-02-16 00:16:20|92968.5|92887.8|92973|92886.9|92973|92891.9|92960.7|92886.3|24
1644970590000|2022-02-16 00:16:30|92972.4|92887|92977.3|92893.6|92979.4|92894.6|92970.2|92886.4|49
1644970600000|2022-02-16 00:16:40|92977.1|92893.8|92977.7|92892.5|92979|92894.7|92975|92891.2|26
1644970610000|2022-02-16 00:16:50|92974.9|92895.6|92972.3|92895.5|92977.7|92900.7|92971.4|92893|15
1644970620000|2022-02-16 00:17:00|92971.1|92896.8|92975.5|92894.2|92979.9|92909.2|92959.1|92891.4|30
1644970630000|2022-02-16 00:17:10|92977.1|92895.9|92970.2|92895.6|92977.7|92907.9|92957.9|92894.3|36
1644970640000|2022-02-16 00:17:20|92971.6|92896.8|92975.5|92896.6|92975.7|92897|92969.9|92895.1|21
1644970650000|2022-02-16 00:17:30|92975.4|92896.3|92979.6|92891.5|92979.6|92897.7|92972.1|92891.3|19
1644970660000|2022-02-16 00:17:40|92979.5|92891.2|92974.9|92883.1|92980.6|92891.9|92965|92880.1|33
1644970670000|2022-02-16 00:17:50|92973.3|92882.6|92970.5|92883.3|92973.8|92887.6|92966.1|92880|27
1644970680000|2022-02-16 00:18:00|92968.8|92883.2|92971.5|92877.9|92974|92885.3|92967.7|92877.9|18
1644970690000|2022-02-16 00:18:10|92969.2|92879.8|92971.8|92875.3|92975.2|92879.8|92967.6|92873.2|37
1644970700000|2022-02-16 00:18:20|92975.4|92873|92973.8|92874.2|92975.4|92878.8|92966.5|92873|23
1644970710000|2022-02-16 00:18:30|92971.8|92876.4|92964.7|92878.3|92976.2|92879.9|92961.2|92870.6|34
1644970720000|2022-02-16 00:18:40|92964|92873.2|92968.5|92875.8|92968.5|92877.9|92960.7|92873.1|29
1644970730000|2022-02-16 00:18:50|92967|92877.5|92966.2|92868.2|92968.8|92878.1|92965.1|92865.9|20
1644970740000|2022-02-16 00:19:00|92967|92868.5|92964.5|92875.1|92968.4|92875.7|92964.5|92867.5|26
1644970750000|2022-02-16 00:19:10|92966.5|92872.4|92966.8|92871.9|92969.5|92875.5|92963.8|92871.7|22
1644970760000|2022-02-16 00:19:20|92965|92871.8|92971.8|92870|92974.9|92872.5|92965|92866.3|14
1644970770000|2022-02-16 00:19:30|92970.5|92870.3|92967.4|92871.9|92972.5|92874.3|92967.1|92869|14
1644970780000|2022-02-16 00:19:40|92964.8|92874.8|92972|92868.3|92972.2|92877.1|92964.2|92868.3|25
1644970790000|2022-02-16 00:19:50|92972.7|92868.9|92961.2|92869.6|92972.7|92869.6|92961.2|92867.3|16
1644970800000|2022-02-16 00:20:00|92964.1|92869.5|92954|92860.8|92970.7|92870.8|92951.4|92854|41
1644970810000|2022-02-16 00:20:10|92953.5|92859.7|92957.9|92862.4|92962.4|92866|92953.5|92857.1|21
1644970820000|2022-02-16 00:20:20|92959.7|92859.5|92954.9|92861.8|92960.1|92867|92954.8|92859.5|14
1644970830000|2022-02-16 00:20:30|92955.8|92863.7|92960.7|92862.8|92967.8|92868.5|92953.7|92855.5|16
1644970840000|2022-02-16 00:20:40|92965.1|92858.6|92964.6|92865.6|92966.4|92865.6|92959.7|92857.3|13
1644970850000|2022-02-16 00:20:50|92965.1|92858.3|92961.8|92859.2|92968.6|92864.9|92953.8|92855|11
1644970860000|2022-02-16 00:21:00|92966.9|92855|92969.6|92853.6|92970.4|92864.7|92961|92853.4|14
1644970870000|2022-02-16 00:21:10|92956.9|92865.6|92958.2|92856.1|92965.9|92869.1|92956.9|92856.1|14
1644970880000|2022-02-16 00:21:20|92961.7|92855.9|92964.4|92856.8|92964.4|92862.3|92956.4|92855.9|13
1644970890000|2022-02-16 00:21:30|92970.6|92854.6|92961|92856.7|92970.6|92865.5|92957.2|92854.6|12
1644970900000|2022-02-16 00:21:40|92962.8|92855.4|92960.8|92864.6|92968.9|92865.7|92960.5|92855.4|12
1644970910000|2022-02-16 00:21:50|92963.3|92861.2|92956.4|92855.6|92970.7|92862.1|92956.4|92854.7|9
1644970920000|2022-02-16 00:22:00|92960.3|92854.9|92964|92862.9|92967.2|92868|92956.1|92851.3|18
1644970930000|2022-02-16 00:22:10|92958.6|92866.7|92957.8|92866.7|92961.2|92866.7|92956.8|92860.1|7
1644970940000|2022-02-16 00:22:20|92957.6|92866.5|92956.4|92866.8|92963.2|92870.6|92956.4|92859.8|36
1644970950000|2022-02-16 00:22:30|92954.9|92868.8|92969.6|92865.7|92969.6|92872.7|92953.1|92865.7|36
1644970960000|2022-02-16 00:22:40|92965.6|92860.8|92962.6|92868|92965.9|92871.8|92957.8|92860.8|29
1644970970000|2022-02-16 00:22:50|92964.9|92864.7|92956.1|92861.6|92966.6|92868.4|92952.8|92861|7
1644970980000|2022-02-16 00:23:00|92958|92860.3|92964.5|92863.2|92964.6|92864.6|92955.7|92854.5|11
1644970990000|2022-02-16 00:23:10|92964.4|92860.8|92957.9|92862.5|92964.4|92866.6|92957.4|92854.4|11
1644971000000|2022-02-16 00:23:20|92952.9|92867|92961.7|92866.1|92964.9|92867.4|92952.9|92861.7|7
1644971010000|2022-02-16 00:23:30|92960.9|92866.6|92971.7|92855.7|92971.7|92866.6|92960.9|92855|9
1644971020000|2022-02-16 00:23:40|92971.5|92855.5|92956.6|92863.1|92971.5|92871.5|92955|92855.5|14
1644971030000|2022-02-16 00:23:50|92960.9|92857.7|92962.8|92862.5|92963.3|92864.7|92958.3|92857.7|9
1644971040000|2022-02-16 00:24:00|92967.4|92861.2|92964.6|92862.9|92967.4|92867.1|92961.3|92860.4|16
1644971050000|2022-02-16 00:24:10|92963.2|92861.9|92966.3|92863.4|92968.6|92867.3|92957.7|92849|10
1644971060000|2022-02-16 00:24:20|92957.7|92870.7|92960.9|92866.8|92969.3|92870.7|92957.7|92864.8|10
1644971070000|2022-02-16 00:24:30|92961.9|92865.5|92963.9|92868|92967.5|92870.2|92961.9|92863.3|18
1644971080000|2022-02-16 00:24:40|92963.3|92867.6|92960.5|92864.3|92963.9|92868.2|92949.8|92855.1|25
1644971090000|2022-02-16 00:24:50|92960|92864.8|92962|92860.7|92965.8|92865.8|92955.9|92858.3|22
1644971100000|2022-02-16 00:25:00|92964|92862.3|92968.7|92852.7|92968.7|92864.2|92957.6|92852.7|26
1644971110000|2022-02-16 00:25:10|92968.4|92852.4|92967.3|92856.1|92974.1|92867.3|92955|92852.4|20
1644971120000|2022-02-16 00:25:20|92969.6|92853.6|92959.7|92861.2|92969.8|92865.7|92958.3|92849.2|12
1644971130000|2022-02-16 00:25:30|92963.7|92856.3|92959.9|92860.9|92967.2|92871.3|92959.9|92856.3|21
1644971140000|2022-02-16 00:25:40|92959.5|92860.5|92961.7|92863.1|92965.2|92866.9|92958.2|92856.9|19
1644971150000|2022-02-16 00:25:50|92961.8|92863.7|92962.3|92858|92966.2|92865.3|92960.4|92855.5|22
1644971160000|2022-02-16 00:26:00|92963.8|92854.6|92960.4|92858.9|92966.2|92864|92955.9|92854.6|27
1644971170000|2022-02-16 00:26:10|92960.8|92859.2|92965|92864.4|92967.8|92866.3|92957.1|92857.7|27
1644971180000|2022-02-16 00:26:20|92964.8|92864.8|92967|92864.2|92968.9|92864.9|92964.5|92859.9|8
1644971190000|2022-02-16 00:26:30|92968.6|92867.7|92958.7|92861.6|92968.6|92867.7|92956.5|92860.7|16
1644971200000|2022-02-16 00:26:40|92959.4|92862.1|92960|92862.1|92965.2|92865.2|92955.1|92857.8|14
1644971210000|2022-02-16 00:26:50|92957.7|92863.4|92959.3|92860.9|92963.6|92863.4|92957.3|92857.4|10
1644971220000|2022-02-16 00:27:00|92959.2|92860.8|92961.1|92856.7|92963.3|92870.6|92954.2|92855.6|24
1644971230000|2022-02-16 00:27:10|92963.9|92855.3|92966.8|92852.9|92967.1|92859.7|92958.5|92850.7|9
1644971240000|2022-02-16 00:27:20|92959.3|92860.6|92958|92856.6|92966.1|92865|92955.8|92852.8|13
1644971250000|2022-02-16 00:27:30|92960.9|92855.4|92962.3|92855.2|92966.4|92855.4|92960.5|92850.4|6
1644971260000|2022-02-16 00:27:40|92963.3|92853.9|92959.8|92852.8|92963.3|92861.5|92953.1|92851.8|6
1644971270000|2022-02-16 00:27:50|92958.8|92853.1|92966|92854.1|92967.5|92858.1|92956.3|92851.2|9
1644971280000|2022-02-16 00:28:00|92957.6|92862|92955.9|92861.3|92965.5|92862|92955.9|92846.9|17
1644971290000|2022-02-16 00:28:10|92956.5|92860.6|92962.8|92869.3|92964|92869.3|92953.8|92851.5|24
1644971300000|2022-02-16 00:28:20|92963.8|92864.9|92965.1|92863.5|92967.3|92870.4|92961.9|92860.8|13
1644971310000|2022-02-16 00:28:30|92964.2|92864.5|92963.4|92858.5|92965.5|92864.7|92954.2|92853.6|12
1644971320000|2022-02-16 00:28:40|92963.5|92856.8|92963.7|92857.3|92967.3|92859.3|92961.3|92851.3|7
1644971330000|2022-02-16 00:28:50|92959.3|92867.5|92964.7|92862.3|92964.7|92867.5|92959.3|92862.3|3
1644971340000|2022-02-16 00:29:00|92966.8|92859.8|92968.2|92870.9|92973.9|92879.3|92952.7|92852|19
1644971350000|2022-02-16 00:29:10|92961|92878.6|92972.1|92873.2|92979.7|92878.6|92961|92863.6|18
1644971360000|2022-02-16 00:29:20|92966.5|92878.6|92963.9|92864.7|92974.1|92878.6|92957.7|92861.2|12
1644971370000|2022-02-16 00:29:30|92965.5|92863.7|92970.1|92875.1|92970.1|92876.6|92965.5|92863.7|12
1644971380000|2022-02-16 00:29:40|92969.6|92868.8|92960.1|92861.9|92972.7|92868.8|92950.4|92857.9|6
1644971390000|2022-02-16 00:29:50|92965.5|92859.9|92962.1|92870.5|92965.5|92874.3|92958.9|92859.9|3
1644971400000|2022-02-16 00:30:00|92966.6|92865.8|92966.2|92857.5|92969.4|92871.5|92962.5|92853.1|25
1644971410000|2022-02-16 00:30:10|92968.6|92854.1|92965.5|92856.9|92969.2|92861.3|92961.4|92853.2|20
1644971420000|2022-02-16 00:30:20|92966.4|92856.1|92958|92860.8|92966.6|92862.1|92956.3|92854|17
1644971430000|2022-02-16 00:30:30|92959.3|92860|92970|92868.1|92976.5|92874|92959.3|92856|28
1644971440000|2022-02-16 00:30:40|92971.5|92866.6|92967.3|92863.4|92972.9|92876|92964.7|92858.8|22
1644971450000|2022-02-16 00:30:50|92963.8|92866.8|92971.5|92861.4|92971.5|92866.9|92963.3|92861.2|6
1644971460000|2022-02-16 00:31:00|92970.5|92856.6|92964.6|92866.6|92970.5|92866.9|92963|92856.6|7
1644971470000|2022-02-16 00:31:10|92965.1|92866.5|92969.2|92864|92969.3|92868.7|92963.4|92859.4|18
1644971480000|2022-02-16 00:31:20|92971.1|92861.5|92965.1|92871.2|92971.1|92871.2|92961.9|92861.5|13
1644971490000|2022-02-16 00:31:30|92970.9|92865.5|92967.4|92857.4|92970.9|92870.1|92956.8|92855.1|18
1644971500000|2022-02-16 00:31:40|92963.3|92863.9|92967.3|92859.3|92967.3|92865.9|92959.7|92859.3|13
1644971510000|2022-02-16 00:31:50|92971.6|92856|92968.4|92864|92971.6|92864.9|92968.4|92856|19
1644971520000|2022-02-16 00:32:00|92964.5|92874.5|92966.1|92871.9|92970.4|92874.5|92960.7|92865.4|13
1644971530000|2022-02-16 00:32:10|92964.8|92872.8|92971.4|92864.2|92973.3|92872.8|92964.8|92864.2|10
1644971540000|2022-02-16 00:32:20|92970.4|92864.5|92974.1|92874.1|92975.6|92876.8|92970.4|92863.6|14
1644971550000|2022-02-16 00:32:30|92976.2|92864.8|92970.5|92869.7|92976.2|92871.7|92963.4|92857|12
1644971560000|2022-02-16 00:32:40|92968.5|92870.7|92972.7|92864.4|92973.6|92870.7|92967.6|92860.6|20
1644971570000|2022-02-16 00:32:50|92971.6|92866.5|92976.3|92863|92976.3|92871.9|92969.4|92863|19
1644971580000|2022-02-16 00:33:00|92974|92864.5|92970.4|92865.5|92975.2|92873.3|92966.4|92864.5|19
1644971590000|2022-02-16 00:33:10|92970.3|92870.8|92972.5|92869.4|92979.6|92875.9|92969.6|92863.9|17
1644971600000|2022-02-16 00:33:20|92970.3|92871.3|92965.4|92864|92972.2|92871.3|92960.2|92861.7|12
1644971610000|2022-02-16 00:33:30|92968.2|92862.3|92969.2|92863.1|92972.7|92863.6|92968.2|92856.7|12
1644971620000|2022-02-16 00:33:40|92971.4|92860.7|92970.2|92863.4|92973|92867.4|92965.8|92858.5|21
1644971630000|2022-02-16 00:33:50|92974.1|92858.1|92978|92862|92978|92866.7|92969.9|92858.1|7
1644971640000|2022-02-16 00:34:00|92976.7|92863.3|92976.5|92864.2|92976.7|92878.4|92963.6|92860.6|9
1644971650000|2022-02-16 00:34:10|92977.6|92861.6|92968.1|92866.6|92980.3|92866.6|92968.1|92861.6|8
1644971660000|2022-02-16 00:34:20|92972.7|92862.7|92967.9|92858.5|92974.4|92872.5|92961.2|92856.7|24
1644971670000|2022-02-16 00:34:30|92963.4|92863.9|92972|92856.8|92972|92863.9|92963.4|92856.8|12
1644971680000|2022-02-16 00:34:40|92972.3|92856.3|92965.4|92862.6|92972.4|92865.3|92963|92856.3|28
1644971690000|2022-02-16 00:34:50|92965.2|92862.3|92959.5|92865.8|92972.6|92865.8|92959.5|92856.6|8
1644971700000|2022-02-16 00:35:00|92959.6|92865.6|92956.5|92857.9|92968.9|92868.1|92956.5|92857.9|19
1644971710000|2022-02-16 00:35:10|92964.1|92854.8|92962.7|92864.5|92969.7|92864.5|92960.9|92854.7|12
1644971720000|2022-02-16 00:35:20|92962.1|92864.8|92961.3|92862.2|92967.2|92867.9|92957.7|92860|14
1644971730000|2022-02-16 00:35:30|92960.9|92863.8|92961.8|92861.9|92967.1|92864.4|92960.1|92856.6|20
1644971740000|2022-02-16 00:35:40|92963.5|92859.7|92957.7|92863.9|92967|92866.8|92954.4|92855.7|14
1644971750000|2022-02-16 00:35:50|92957|92862.9|92971.5|92855.5|92971.5|92867|92957|92853.3|14
1644971760000|2022-02-16 00:36:00|92971.6|92855.6|92958.9|92865.2|92973|92865.2|92958.5|92855.6|11
1644971770000|2022-02-16 00:36:10|92962.6|92867.7|92959.6|92865.6|92966.6|92868.9|92956.4|92861.5|10
1644971780000|2022-02-16 00:36:20|92963.8|92865.3|92964.7|92863.1|92968.5|92869.7|92959.3|92855.5|15
1644971790000|2022-02-16 00:36:30|92964.5|92863.3|92966.5|92866.7|92968.2|92867.2|92960.6|92858.7|21
1644971800000|2022-02-16 00:36:40|92965.8|92867.7|92963.5|92875.7|92975|92878.4|92961.4|92864.9|20
1644971810000|2022-02-16 00:36:50|92966.1|92872.9|92976.4|92868.2|92978.1|92875.1|92964.7|92868.2|13
1644971820000|2022-02-16 00:37:00|92977.3|92864.5|92976.3|92870.9|92977.3|92873.7|92968.3|92864.5|15
1644971830000|2022-02-16 00:37:10|92976.4|92868.2|92971.6|92869.2|92976.4|92871.6|92963.2|92860.7|18
1644971840000|2022-02-16 00:37:20|92971.1|92868.9|92976|92864.7|92976|92868.9|92971.1|92864.7|14
1644971850000|2022-02-16 00:37:30|92974.9|92864.2|92976.2|92872.9|92978.8|92873|92970.1|92864.2|13
1644971860000|2022-02-16 00:37:40|92978.7|92871.6|92973.2|92872.1|92978.7|92873.9|92969.2|92867.1|22
1644971870000|2022-02-16 00:37:50|92971.7|92871.3|92979.6|92876.2|92983.7|92876.2|92971.7|92871.3|15
1644971880000|2022-02-16 00:38:00|92979.7|92876.3|92971.4|92877.5|92979.7|92877.5|92971.4|92866.5|15
1644971890000|2022-02-16 00:38:10|92976.6|92875.5|92972.5|92869.6|92979.1|92877|92972.5|92869.6|16
1644971900000|2022-02-16 00:38:20|92973.4|92872.3|92975|92874.5|92975|92879.1|92971.2|92872.3|14
1644971910000|2022-02-16 00:38:30|92973.4|92873.3|92968.2|92871.8|92982|92876.6|92968.2|92870.9|12
1644971920000|2022-02-16 00:38:40|92971.6|92871.1|92989.5|92877.8|92989.5|92881|92971.2|92871.1|8
1644971930000|2022-02-16 00:38:50|92988|92872|92969.6|92875.6|92988|92882.2|92965.5|92870.4|25
1644971940000|2022-02-16 00:39:00|92971.3|92873.7|92971.5|92874.1|92975.6|92874.6|92968.2|92869.3|19
1644971950000|2022-02-16 00:39:10|92974.9|92867.8|92967.2|92868.9|92974.9|92874.1|92965.5|92867.8|13
1644971960000|2022-02-16 00:39:20|92969.4|92869|92968.6|92879.3|92978.3|92879.3|92968|92869|9
1644971970000|2022-02-16 00:39:30|92974.9|92871.4|92974.7|92872.4|92976.6|92878|92969.8|92871.4|14
1644971980000|2022-02-16 00:39:40|92978.2|92873.9|92967.6|92866|92978.2|92877|92967.6|92866|10
1644971990000|2022-02-16 00:39:50|92966.1|92873|92978.9|92875.4|92978.9|92879.8|92963.7|92869|15
1644972000000|2022-02-16 00:40:00|92975.8|92877.6|92975|92873.5|92978.5|92880|92969.5|92871.5|26
1644972010000|2022-02-16 00:40:10|92977.4|92871.8|92975.9|92878.2|92981.9|92878.2|92975.3|92870|5
1644972020000|2022-02-16 00:40:20|92978|92872.8|92967.9|92871.3|92978.9|92880.5|92967.9|92868.8|7
1644972030000|2022-02-16 00:40:30|92972.3|92869.4|92988.6|92872.6|92988.6|92872.6|92972|92867.7|5
1644972040000|2022-02-16 00:40:40|92973.2|92883.7|92964.2|92876.6|92981.2|92885|92964.2|92866.9|12
1644972050000|2022-02-16 00:40:50|92964.4|92876.8|92974.2|92873.6|92977|92878.5|92964.4|92873.6|24
1644972060000|2022-02-16 00:41:00|92973.3|92874.5|92968.5|92867.4|92974.2|92874.6|92965.8|92867.4|18
1644972070000|2022-02-16 00:41:10|92970|92869.8|92978|92873.4|92978.2|92881.7|92966|92868.7|16
1644972080000|2022-02-16 00:41:20|92971.6|92877.2|92972.4|92876.5|92981.2|92878.8|92965|92868.1|17
1644972090000|2022-02-16 00:41:30|92971.1|92877.9|92970.9|92879.4|92982.9|92881.6|92969.9|92872.7|22
1644972100000|2022-02-16 00:41:40|92970.4|92880.4|92970.2|92865.5|92980.1|92880.4|92967.4|92862.8|9
1644972110000|2022-02-16 00:41:50|92973.6|92864.7|92970.6|92871.8|92973.6|92875.5|92967.7|92864.7|15
1644972120000|2022-02-16 00:42:00|92969|92873.8|92971.5|92876.5|92974.1|92877.9|92969|92870.6|12
1644972130000|2022-02-16 00:42:10|92969.2|92878.1|92970.5|92869.4|92974.1|92878.1|92961.8|92860.9|12
1644972140000|2022-02-16 00:42:20|92972.2|92869|92972.2|92865.2|92973.4|92878.3|92965.7|92864.3|15
1644972150000|2022-02-16 00:42:30|92976.2|92865.3|92970|92865.7|92976.2|92872.8|92967|92865.2|21
1644972160000|2022-02-16 00:42:40|92967.1|92865.5|92969.6|92868.3|92971.6|92868.7|92967.1|92864.8|9
1644972170000|2022-02-16 00:42:50|92966.9|92870.9|92967|92864.1|92972.6|92872.2|92965.3|92863.6|18
1644972180000|2022-02-16 00:43:00|92968.5|92862|92971.5|92871.9|92977.4|92874.4|92967.1|92861.4|30
1644972190000|2022-02-16 00:43:10|92968.1|92873.8|92965.2|92871.1|92972.1|92874.1|92961.4|92856|18
1644972200000|2022-02-16 00:43:20|92963.4|92871.5|92971.5|92867.3|92971.5|92873.9|92963.4|92866|10
1644972210000|2022-02-16 00:43:30|92973.2|92872.6|92967|92870.6|92974.7|92872.6|92966.1|92863.3|8
1644972220000|2022-02-16 00:43:40|92959|92860.4|92968.2|92867.7|92970.7|92870.5|92959|92855.1|13
1644972230000|2022-02-16 00:43:50|92968.3|92867.8|92974|92870.5|92974|92872|92965.5|92863.5|9
1644972240000|2022-02-16 00:44:00|92972.9|92871.3|92970.5|92860.2|92975.9|92871.3|92963.8|92857.1|8
1644972250000|2022-02-16 00:44:10|92973.1|92857.8|92974|92871.1|92976|92874.3|92967.8|92857.8|10
1644972260000|2022-02-16 00:44:20|92974.1|92871.9|92975.3|92873.2|92976|92876.3|92968.2|92868.7|22
1644972270000|2022-02-16 00:44:30|92973.9|92873.5|92971|92866.1|92974.7|92873.5|92963.7|92862.5|13
1644972280000|2022-02-16 00:44:40|92970.9|92864.6|92971|92870.5|92971|92871.2|92965|92864.6|8
1644972290000|2022-02-16 00:44:50|92970.6|92870.4|92970.6|92872.6|92972.7|92874.5|92969.1|92862.7|17
1644972300000|2022-02-16 00:45:00|92960.1|92865.2|92967.8|92865.5|92969.3|92873.2|92960.1|92865.2|25
1644972310000|2022-02-16 00:45:10|92964.4|92868.6|92966.6|92870.4|92971.4|92871.6|92963.9|92864.8|16
1644972320000|2022-02-16 00:45:20|92969.9|92868.8|92965.6|92867.7|92969.9|92868.8|92965.6|92863.3|8
1644972330000|2022-02-16 00:45:30|92962.9|92867.8|92969.5|92861.2|92971.9|92867.8|92962.9|92859.6|5
1644972340000|2022-02-16 00:45:40|92962.5|92858.1|92971.7|92855.7|92971.7|92858.1|92962.5|92854.9|4
1644972350000|2022-02-16 00:45:50|92971.3|92855.3|92971.8|92855.8|92972|92861.8|92966.2|92853|5
1644972360000|2022-02-16 00:46:00|92975|92859|92975|92860|92975|92871.7|92962.6|92851.9|11
1644972370000|2022-02-16 00:46:10|92974.6|92867.6|92965.5|92865.3|92974.6|92873.3|92963.3|92865.1|16
1644972380000|2022-02-16 00:46:20|92966.6|92867.1|92969.6|92867.3|92972.6|92870.8|92964.6|92864.2|12
1644972390000|2022-02-16 00:46:30|92966.2|92870.7|92971.2|92872.1|92971.4|92872.1|92965.7|92869|19
1644972400000|2022-02-16 00:46:40|92971.1|92871.9|92964.9|92860.5|92971.4|92877.1|92962.8|92859|13
1644972410000|2022-02-16 00:46:50|92968.5|92862|92969.6|92872.7|92969.9|92873.1|92965.2|92862|12
1644972420000|2022-02-16 00:47:00|92969.7|92872.8|92965.2|92862.8|92977.1|92880|92965.2|92862.8|17
1644972430000|2022-02-16 00:47:10|92974|92858.1|92971.4|92872.6|92976.3|92873.1|92968.1|92858.1|11
1644972440000|2022-02-16 00:47:20|92975.2|92862|92971.4|92869.3|92976.1|92876.5|92967.8|92861.8|16
1644972450000|2022-02-16 00:47:30|92972|92869.9|92972.9|92875.5|92974.1|92879.9|92966.7|92869.7|9
1644972460000|2022-02-16 00:47:40|92972|92877|92972.3|92863.7|92977.7|92878.8|92966.9|92857.3|14
1644972470000|2022-02-16 00:47:50|92971|92868.6|92980.3|92866.3|92980.8|92871.2|92971|92864.5|7
1644972480000|2022-02-16 00:48:00|92974.3|92873|92972.4|92863|92980.6|92879.7|92968.1|92853.4|13
1644972490000|2022-02-16 00:48:10|92976.5|92860.5|92974.2|92874.3|92979.8|92874.5|92971.3|92860.5|16
1644972500000|2022-02-16 00:48:20|92978.5|92869.9|92977.2|92870.3|92981.4|92875.6|92975.1|92865.4|7
1644972510000|2022-02-16 00:48:30|92982.1|92871.5|92973.8|92871.8|92982.1|92871.8|92969.5|92865|8
1644972520000|2022-02-16 00:48:40|92975.8|92869.8|92970.6|92879.6|92982.4|92879.6|92970.6|92869.6|12
1644972530000|2022-02-16 00:48:50|92973.1|92874.5|92972.3|92882.2|92979.5|92884.3|92966.1|92861.1|23
1644972540000|2022-02-16 00:49:00|92976.4|92877|92974.3|92873.1|92979.4|92880.7|92968.4|92869.6|28
1644972550000|2022-02-16 00:49:10|92973.9|92873.5|92971.1|92865.3|92973.9|92878.1|92968.6|92864.3|22
1644972560000|2022-02-16 00:49:20|92971.9|92867.5|92970|92875.9|92975.4|92875.9|92967|92865.7|11
1644972570000|2022-02-16 00:49:30|92972.4|92873.3|92975.8|92867.7|92976.8|92879.1|92969|92867.4|17
1644972580000|2022-02-16 00:49:40|92974.8|92868.4|92968.3|92873.4|92974.9|92873.4|92963.2|92864.8|21
1644972590000|2022-02-16 00:49:50|92970.9|92871.2|92969.8|92873.3|92974.3|92877.3|92968.9|92869.9|9
1644972600000|2022-02-16 00:50:00|92969.7|92873.2|92972.1|92870.6|92979.3|92876|92967.8|92863.8|17
1644972610000|2022-02-16 00:50:10|92975.3|92867.9|92970|92865.7|92975.3|92870.1|92965.3|92863.7|12
1644972620000|2022-02-16 00:50:20|92970.5|92867.2|92971|92866.4|92973.4|92871.2|92966.1|92863.9|15
1644972630000|2022-02-16 00:50:30|92974.9|92872.8|92972.8|92870.1|92974.9|92873.1|92966.3|92863.4|18
1644972640000|2022-02-16 00:50:40|92975.3|92872|92965.7|92861.5|92976.6|92872|92963.2|92854.1|13
1644972650000|2022-02-16 00:50:50|92966.6|92857.3|92967.8|92868.9|92974.1|92869.9|92966|92856.2|12
1644972660000|2022-02-16 00:51:00|92971|92866|92963.1|92866|92975.9|92873|92963.1|92848.6|20
1644972670000|2022-02-16 00:51:10|92963.6|92862.9|92966.3|92869.9|92971.7|92875.6|92963.1|92862.9|26
1644972680000|2022-02-16 00:51:20|92970.8|92870.1|92968.1|92868.1|92976.9|92876.8|92963.7|92860.9|22
1644972690000|2022-02-16 00:51:30|92965.1|92861.2|92965|92867.2|92967.4|92867.3|92960.9|92860.4|10
1644972700000|2022-02-16 00:51:40|92965.1|92867.1|92970.1|92866.9|92975.2|92875.9|92962.7|92866.9|20
1644972710000|2022-02-16 00:51:50|92968.5|92868.4|92968.7|92869|92973.3|92869.5|92967.5|92863.3|14
1644972720000|2022-02-16 00:52:00|92962|92864.4|92972.3|92873.2|92972.7|92874.8|92961.9|92863.5|26
1644972730000|2022-02-16 00:52:10|92970.3|92875.5|92973.9|92875.2|92973.9|92875.5|92969.8|92871.9|12
1644972740000|2022-02-16 00:52:20|92972.9|92875.9|92968.8|92871|92972.9|92875.9|92963.1|92861.2|23
1644972750000|2022-02-16 00:52:30|92971.7|92869|92974.1|92868.8|92974.7|92871.7|92969.4|92863.9|17
1644972760000|2022-02-16 00:52:40|92973.4|92873|92967.9|92860.3|92973.4|92876.4|92964.2|92858.8|20
1644972770000|2022-02-16 00:52:50|92966.4|92861.4|92969.7|92861.3|92970.2|92868.6|92962.1|92860.8|43
1644972780000|2022-02-16 00:53:00|92965.2|92865|92968|92866.9|92969.6|92869.5|92963.4|92860.1|27
1644972790000|2022-02-16 00:53:10|92966.9|92868|92969.5|92861.7|92971.5|92868|92964.8|92860.8|14
1644972800000|2022-02-16 00:53:20|92968.2|92861.9|92965|92868|92973.3|92868.8|92965|92858.7|14
1644972810000|2022-02-16 00:53:30|92971.5|92861.8|92968.8|92866.6|92976.6|92867.1|92965.9|92859.7|23
1644972820000|2022-02-16 00:53:40|92967.6|92868.6|92963.9|92857|92975.6|92868.6|92963.3|92852.6|29
1644972830000|2022-02-16 00:53:50|92964.4|92857.4|92956.8|92860|92971.3|92863.6|92956.6|92852.6|41
1644972840000|2022-02-16 00:54:00|92960.9|92855.9|92961.1|92859.2|92964.7|92861.4|92959.3|92853|40
1644972850000|2022-02-16 00:54:10|92956.7|92859|92967.6|92851.6|92967.9|92859.1|92956.6|92851.4|28
1644972860000|2022-02-16 00:54:20|92967.5|92851.7|92968|92857.3|92969.1|92861.1|92960|92845.9|39
1644972870000|2022-02-16 00:54:30|92968.1|92856.5|92963.1|92856.7|92973.5|92866.3|92960.6|92853.7|46
1644972880000|2022-02-16 00:54:40|92965|92855.3|92967.3|92856.5|92967.3|92857.8|92961.5|92853.1|37
1644972890000|2022-02-16 00:54:50|92967.5|92855.9|92970.5|92859.7|92972.2|92860.2|92961.9|92855.9|37
1644972900000|2022-02-16 00:55:00|92966.8|92863.2|92964.2|92870.2|92974.3|92874.3|92960.3|92851.2|49
1644972910000|2022-02-16 00:55:10|92967.2|92867.1|92963.5|92864.2|92974.2|92869.2|92960.2|92860.7|21
1644972920000|2022-02-16 00:55:20|92962.5|92864.5|92967.4|92862.4|92968.3|92867.2|92962.5|92862.4|16
1644972930000|2022-02-16 00:55:30|92967.7|92861.9|92971|92866.6|92978.9|92879.6|92967.3|92861.1|18
1644972940000|2022-02-16 00:55:40|92969.5|92867.4|92973.7|92868.2|92973.7|92870.7|92955.6|92860.1|14
1644972950000|2022-02-16 00:55:50|92968.4|92869.6|92976.4|92872|92977.5|92874.5|92968.4|92860.3|28
1644972960000|2022-02-16 00:56:00|92976.5|92871.5|92971.5|92863.9|92977.6|92873.7|92967.8|92863.1|20
1644972970000|2022-02-16 00:56:10|92968.1|92867.5|92972.2|92872.3|92973.2|92873.3|92968.1|92866.7|20
1644972980000|2022-02-16 00:56:20|92974.2|92872.4|92975|92878.4|92976.5|92881.3|92970.2|92871.1|10
1644972990000|2022-02-16 00:56:30|92977.9|92875.7|92976|92876.3|92981.7|92879.7|92974.4|92873.7|17
1644973000000|2022-02-16 00:56:40|92981.3|92874.2|92976.6|92877.5|92981.3|92881|92963.7|92869.3|17
1644973010000|2022-02-16 00:56:50|92980|92876|92977.2|92875.2|92980|92881.4|92973.4|92874.2|20
1644973020000|2022-02-16 00:57:00|92974.7|92877|92969.7|92874.1|92976.6|92877.9|92967.4|92869.3|17
1644973030000|2022-02-16 00:57:10|92973.7|92869.9|92972.6|92873.5|92975.2|92874.8|92970.7|92869.9|19
1644973040000|2022-02-16 00:57:20|92972.2|92874|92971.9|92873|92978.6|92876.1|92964.7|92861.3|16
1644973050000|2022-02-16 00:57:30|92974.4|92869.7|92962.2|92864.2|92978.8|92869.7|92959|92859.4|29
1644973060000|2022-02-16 00:57:40|92955.7|92870.1|92966|92861.7|92974|92871.6|92955.7|92854.9|23
1644973070000|2022-02-16 00:57:50|92964.2|92863.3|92964.6|92867.7|92969.9|92867.9|92964.1|92859.2|17
1644973080000|2022-02-16 00:58:00|92964.5|92864|92965.6|92859.5|92975.5|92872.1|92964.5|92859.5|18
1644973090000|2022-02-16 00:58:10|92966.8|92858.8|92968.8|92855.7|92968.9|92870.5|92959.3|92855.7|38
1644973100000|2022-02-16 00:58:20|92969.4|92855.3|92966.2|92863|92972.5|92863|92963.2|92855.3|17
1644973110000|2022-02-16 00:58:30|92968.9|92861.6|92965.5|92860.9|92971.5|92861.6|92965.2|92858.5|11
1644973120000|2022-02-16 00:58:40|92970.3|92858.9|92958.9|92855.5|92971|92858.9|92958.7|92852|7
1644973130000|2022-02-16 00:58:50|92954|92853.7|92964.7|92853.3|92964.7|92862.3|92951.6|92852.2|12
1644973140000|2022-02-16 00:59:00|92968.2|92852.2|92965.4|92862.2|92970.4|92864.2|92962.8|92846.8|15
1644973150000|2022-02-16 00:59:10|92959.6|92862.9|92963.7|92862|92968.9|92863.5|92953.4|92853.5|34
1644973160000|2022-02-16 00:59:20|92964.6|92860|92961|92858.1|92967.8|92862.5|92954.2|92854.9|22
1644973170000|2022-02-16 00:59:30|92963.5|92856.2|92962.1|92856.9|92963.5|92858|92957.6|92855|29
1644973180000|2022-02-16 00:59:40|92960.9|92858.6|92962.6|92859.4|92964.8|92862.1|92954.1|92857.4|24
1644973190000|2022-02-16 00:59:50|92959.9|92862.4|92961.3|92858.2|92962.9|92866.1|92955.5|92857.9|22
1644973200000|2022-02-16 01:00:00|92961.7|92857.5|92962|92864.2|92963.4|92870.2|92950.6|92854.8|44
1644973210000|2022-02-16 01:00:10|92963.5|92858.4|92956.3|92866.9|92963.5|92866.9|92956.3|92858.4|12
1644973220000|2022-02-16 01:00:20|92959.5|92863.3|92974.1|92874|92979.5|92877.6|92959.5|92861.8|35
1644973230000|2022-02-16 01:00:30|92972.3|92875.4|92972.7|92873.5|92979.1|92878.6|92970.1|92868.7|26
1644973240000|2022-02-16 01:00:40|92978|92872.4|92969.3|92868.5|92978|92879.4|92969.1|92865.8|30
1644973250000|2022-02-16 01:00:50|92969.4|92868.6|92967.8|92872.4|92971.4|92873.4|92967.6|92866.3|38
1644973260000|2022-02-16 01:01:00|92966.7|92874|92966.4|92874.7|92975.4|92879.2|92965.9|92866.1|43
1644973270000|2022-02-16 01:01:10|92970.6|92875.7|92968.8|92874.7|92972.2|92878.3|92963.9|92860.1|31
1644973280000|2022-02-16 01:01:20|92968|92875.1|92967.1|92865.7|92969.4|92876.9|92964.8|92864|33
1644973290000|2022-02-16 01:01:30|92967.8|92867.4|92979.5|92874.3|92982.4|92879.6|92966.6|92863.8|44
1644973300000|2022-02-16 01:01:40|92975.2|92876.4|92984.8|92875.3|92989.5|92891.4|92974.3|92871.3|40
1644973310000|2022-02-16 01:01:50|92984|92874.3|92987.9|92880.4|92989.9|92881.2|92981.4|92873.3|30
1644973320000|2022-02-16 01:02:00|92986.9|92880.5|92990.4|92886.6|93000|92892.1|92986|92879.3|42
1644973330000|2022-02-16 01:02:10|92989.2|92888.6|92996.6|92889.5|93002.7|92902.6|92983|92885.1|62
1644973340000|2022-02-16 01:02:20|92991.6|92897.3|92997|92897.9|93003.8|92897.9|92991.1|92887.7|38
1644973350000|2022-02-16 01:02:30|92989.5|92887.3|92989.1|92895.1|92990.4|92895.1|92973.8|92876|54
1644973360000|2022-02-16 01:02:40|92988.4|92895.2|92995.2|92888.7|92996.4|92895.2|92987.7|92887|35
1644973370000|2022-02-16 01:02:50|92996|92887.3|92992.3|92888|92997|92890.8|92986.3|92883.4|34
1644973380000|2022-02-16 01:03:00|92991.4|92888.1|92990.5|92885.1|92994.3|92890.3|92988|92885.1|15
1644973390000|2022-02-16 01:03:10|92991.8|92886.4|92990.4|92887.4|92993.4|92887.4|92986.7|92881.2|26
1644973400000|2022-02-16 01:03:20|92992.7|92884.6|92997.2|92885.6|92997.2|92889.5|92988.5|92884.6|7
1644973410000|2022-02-16 01:03:30|92994.2|92889.3|92994|92891.7|92999.3|92896.8|92989.3|92885.9|28
1644973420000|2022-02-16 01:03:40|92996|92892.5|92991.9|92892.5|93001.1|92897|92989.8|92887.3|21
1644973430000|2022-02-16 01:03:50|92995.2|92889.8|92992.9|92894.3|92997.3|92896.3|92989.5|92887.5|24
1644973440000|2022-02-16 01:04:00|92993|92894.8|92992.3|92891.9|92999.1|92896.8|92990.3|92885.8|38
1644973450000|2022-02-16 01:04:10|92991.9|92893.6|92994.1|92890.9|92996|92894.2|92990.8|92889.4|19
1644973460000|2022-02-16 01:04:20|92992.9|92891.3|92999.3|92899|93000.5|92899|92991|92891.3|25
1644973470000|2022-02-16 01:04:30|93001.6|92897.7|92987.9|92887.2|93001.6|92897.7|92986|92881|37
1644973480000|2022-02-16 01:04:40|92989.5|92886.3|92988.1|92884.2|92991.7|92892.1|92984.7|92883.5|32
1644973490000|2022-02-16 01:04:50|92986.5|92885.8|92983.5|92885.7|92988|92888|92983.5|92881.5|34
1644973500000|2022-02-16 01:05:00|92983.3|92886.2|92972.7|92886.3|92986.3|92888.6|92970.8|92872.8|45
1644973510000|2022-02-16 01:05:10|92988.8|92872.8|92981.4|92880.8|92988.8|92885.3|92975.5|92872.8|34
1644973520000|2022-02-16 01:05:20|92979.3|92883.1|92978.6|92876.4|92988|92883.7|92976.3|92875.3|14
1644973530000|2022-02-16 01:05:30|92978.8|92876|92983|92874.6|92985.5|92878|92978.8|92872.2|39
1644973540000|2022-02-16 01:05:40|92981.5|92876.3|92973|92870.9|92986.2|92878|92971.4|92864.6|34
1644973550000|2022-02-16 01:05:50|92972.1|92871.5|92968.3|92860.9|92975.2|92871.5|92963.2|92859.2|49
1644973560000|2022-02-16 01:06:00|92968.4|92861.2|92971.4|92856.9|92971.6|92868.1|92964.1|92856.8|32
1644973570000|2022-02-16 01:06:10|92971.3|92856.7|92972.2|92863.1|92972.3|92866.7|92969.5|92856.7|31
1644973580000|2022-02-16 01:06:20|92972.6|92862.9|92965.7|92858.8|92972.9|92869.3|92961.8|92858.8|33
1644973590000|2022-02-16 01:06:30|92967.5|92856.4|92976.2|92862.4|92976.2|92869.3|92965.1|92856.4|35
1644973600000|2022-02-16 01:06:40|92977|92861.5|92974.1|92869.1|92977.5|92869.1|92973.1|92861.5|25
1644973610000|2022-02-16 01:06:50|92974.4|92865.2|92968.4|92861.5|92976.3|92868.2|92964|92859.7|18
1644973620000|2022-02-16 01:07:00|92969.7|92860.8|92978.3|92862.8|92981.6|92880|92968.1|92858.8|38
1644973630000|2022-02-16 01:07:10|92976|92868.5|92980.6|92885.2|92986.4|92888.8|92974.8|92867.8|55
1644973640000|2022-02-16 01:07:20|92980.7|92884.9|92974|92873.6|92983|92888.4|92974|92866.7|40
1644973650000|2022-02-16 01:07:30|92975.4|92872.3|92976.1|92865.3|92979.4|92874.3|92971.8|92862.2|34
1644973660000|2022-02-16 01:07:40|92975.1|92865.6|92974.1|92863.1|92976.8|92869.4|92969.5|92862|25
1644973670000|2022-02-16 01:07:50|92972.6|92864.3|92967.7|92865.1|92974.6|92866.2|92967.6|92860.3|34
1644973680000|2022-02-16 01:08:00|92967.6|92864.9|92977|92864|92977|92865.1|92966.6|92860.1|42
1644973690000|2022-02-16 01:08:10|92977.1|92863.7|92974.1|92864.2|92977.1|92865.3|92968.1|92860.9|36
1644973700000|2022-02-16 01:08:20|92974|92864|92975.3|92865.1|92976.1|92866.2|92972.4|92861.3|25
1644973710000|2022-02-16 01:08:30|92977.1|92863.6|92979.8|92868.7|92980.1|92873.3|92975.2|92863.6|42
1644973720000|2022-02-16 01:08:40|92979.9|92868.1|92973|92870.1|92979.9|92873.6|92965.7|92865.5|42
1644973730000|2022-02-16 01:08:50|92972.9|92870.3|92970.8|92858.3|92976|92870.5|92961.2|92848.7|55
1644973740000|2022-02-16 01:09:00|92969.8|92862.5|92971.3|92859|92974|92865|92965.8|92856.6|36
1644973750000|2022-02-16 01:09:10|92969.6|92858.2|92965|92856.6|92970.9|92861.4|92964.8|92853|60
1644973760000|2022-02-16 01:09:20|92968.4|92853.8|92963.3|92860.1|92970.5|92860.1|92959.5|92851.4|48
1644973770000|2022-02-16 01:09:30|92967.7|92857.1|92971.2|92856.1|92971.7|92862.5|92962.7|92855.3|49
1644973780000|2022-02-16 01:09:40|92968.3|92859.7|92874|92771.6|92970.1|92859.9|92866.8|92765.2|63
1644973790000|2022-02-16 01:09:50|92872.7|92771.8|92875|92775.5|92878.1|92779.8|92869|92763.1|70
1644973800000|2022-02-16 01:10:00|92875.1|92775.6|92872.5|92782.3|92876.3|92785.6|92858.5|92773|62
1644973810000|2022-02-16 01:10:10|92872.3|92782|92880.9|92780.8|92885.5|92786.1|92868.7|92777.1|50
1644973820000|2022-02-16 01:10:20|92884|92778.3|92878|92789.8|92884.8|92790.5|92875.9|92778.3|52
1644973830000|2022-02-16 01:10:30|92879.1|92788.5|92885.8|92784.9|92886.6|92790.7|92878|92784.9|30
1644973840000|2022-02-16 01:10:40|92885.3|92786.2|92894.9|92780.1|92896.8|92790.7|92882.7|92779.5|27
1644973850000|2022-02-16 01:10:50|92891.3|92784|92892.2|92786|92896.7|92788|92889.2|92782.2|33
1644973860000|2022-02-16 01:11:00|92892.3|92786.1|92890.9|92787.5|92892.9|92788.2|92890.2|92785.8|26
1644973870000|2022-02-16 01:11:10|92890.8|92788.1|92895.1|92785.2|92898.1|92788.3|92890.2|92781.5|25
1644973880000|2022-02-16 01:11:20|92893.7|92785.3|92886.9|92796.9|92902|92796.9|92886.9|92781.4|33
1644973890000|2022-02-16 01:11:30|92892.4|92790.5|92894.8|92791.8|92901.4|92794.9|92889.8|92784.8|25
1644973900000|2022-02-16 01:11:40|92893.8|92792.6|92893.5|92795.2|92901.7|92795.2|92892.4|92785.7|37
1644973910000|2022-02-16 01:11:50|92897|92792.5|92893|92793.4|92897.6|92793.4|92891.9|92785.6|39
1644973920000|2022-02-16 01:12:00|92894.8|92793|92894|92791.4|92899.3|92793|92893.5|92787.2|46
1644973930000|2022-02-16 01:12:10|92893.4|92792.2|92891.8|92794.8|92897.1|92794.8|92891.8|92788.5|31
1644973940000|2022-02-16 01:12:20|92893.4|92793.6|92890.6|92796.7|92893.4|92797.6|92889.3|92793.6|15
1644973950000|2022-02-16 01:12:30|92890.4|92795.9|92893.6|92794.9|92896.9|92795.9|92890.4|92792.1|21
1644973960000|2022-02-16 01:12:40|92892.1|92796.6|92896.5|92800.9|92902.6|92802.4|92891.9|92791.3|35
1644973970000|2022-02-16 01:12:50|92897.6|92799.8|92904.9|92800.9|92908.8|92802.7|92897.6|92795.2|39
1644973980000|2022-02-16 01:13:00|92904.7|92800.4|92907.2|92801|92910.8|92805.7|92903.8|92798.2|38
1644973990000|2022-02-16 01:13:10|92901.6|92801.5|92911.8|92800.5|92911.8|92804|92899.8|92799|13
1644974000000|2022-02-16 01:13:20|92910.3|92800.2|92903.3|92802.1|92910.6|92809.4|92901.1|92798.8|44
1644974010000|2022-02-16 01:13:30|92902.2|92802.8|92904.2|92800.3|92908.4|92804.4|92901|92797.3|20
1644974020000|2022-02-16 01:13:40|92903.9|92800.2|92901.3|92794|92904.4|92802|92895.7|92793.8|34
1644974030000|2022-02-16 01:13:50|92897.8|92798.3|92897.6|92796.7|92901.5|92799.2|92895.4|92793.8|37
1644974040000|2022-02-16 01:14:00|92897.9|92796.8|92896|92794.7|92901.1|92798.6|92894.9|92794.3|32
1644974050000|2022-02-16 01:14:10|92895.2|92795.8|92891.3|92799|92898.6|92799.4|92891.3|92791.3|25
1644974060000|2022-02-16 01:14:20|92893.7|92796.9|92895|92795.8|92902.5|92798.7|92891.2|92792|20
1644974070000|2022-02-16 01:14:30|92900.9|92790.9|92892.2|92798.3|92902.4|92800.4|92889.2|92789.1|24
1644974080000|2022-02-16 01:14:40|92890.5|92799.5|92890.1|92799|92894.2|92800.7|92888.7|92795.4|23
1644974090000|2022-02-16 01:14:50|92889.3|92798.9|92884.8|92796.5|92892.6|92798.9|92884.8|92791.6|19
1644974100000|2022-02-16 01:15:00|92883.5|92797.3|92885.1|92790.2|92893.5|92797.3|92879.9|92785.9|30
1644974110000|2022-02-16 01:15:10|92887.2|92788.2|92891.6|92787.8|92894.1|92793.6|92883.6|92786.9|30
1644974120000|2022-02-16 01:15:20|92889.4|92789.7|92887.1|92791.4|92892.8|92791.4|92887.1|92788.7|32
1644974130000|2022-02-16 01:15:30|92887.4|92791.2|92884.4|92793.2|92888.5|92793.4|92883.1|92788.9|33
1644974140000|2022-02-16 01:15:40|92884.5|92793.3|92879.7|92794.8|92886.6|92794.8|92879.7|92788.1|20
1644974150000|2022-02-16 01:15:50|92879.4|92794.4|92887.6|92794.6|92888.4|92794.9|92879.4|92788.6|21
1644974160000|2022-02-16 01:16:00|92885.8|92794.7|92882.2|92791.1|92888.1|92795.7|92876.1|92788.3|33
1644974170000|2022-02-16 01:16:10|92881.3|92791.9|92881.7|92785.8|92886.4|92794.9|92878.9|92785.8|21
1644974180000|2022-02-16 01:16:20|92880.7|92785.9|92879.8|92785.9|92882.9|92787.6|92877.9|92782.2|26
1644974190000|2022-02-16 01:16:30|92879.2|92784.9|92883.4|92777.7|92884.4|92785.5|92879.2|92777.7|21
1644974200000|2022-02-16 01:16:40|92882.2|92778.9|92874.9|92786.3|92889.1|92791.1|92868.3|92775.5|44
1644974210000|2022-02-16 01:16:50|92875.3|92784.8|92876.4|92786.9|92885.8|92787.1|92873.2|92778.2|15
1644974220000|2022-02-16 01:17:00|92876.7|92778.4|92876.7|92780.6|92880.1|92783.1|92874.7|92778.4|26
1644974230000|2022-02-16 01:17:10|92882.6|92775.3|92876.7|92782.7|92882.8|92784.9|92872.7|92775.3|12
1644974240000|2022-02-16 01:17:20|92873.1|92784.7|92874.8|92781.4|92883.1|92787.7|92872.7|92779.7|16
1644974250000|2022-02-16 01:17:30|92874.6|92776.7|92876.3|92784.1|92880.2|92786.2|92870.8|92776.7|10
1644974260000|2022-02-16 01:17:40|92876.2|92784|92885.2|92784.8|92885.9|92786.4|92874.4|92781.6|25
1644974270000|2022-02-16 01:17:50|92885.9|92782.7|92886.8|92781|92888.2|92784.9|92878.9|92781|16
1644974280000|2022-02-16 01:18:00|92886|92782.1|92883.6|92785.2|92887.8|92785.9|92876.9|92780.2|37
1644974290000|2022-02-16 01:18:10|92885.6|92783.5|92878.1|92790.3|92886.9|92790.3|92877.4|92782.9|20
1644974300000|2022-02-16 01:18:20|92880.4|92784|92880.9|92787.1|92886.3|92789.3|92878.4|92782.3|34
1644974310000|2022-02-16 01:18:30|92880.3|92786.9|92885.5|92788.7|92888.5|92792.7|92872.3|92782.6|54
1644974320000|2022-02-16 01:18:40|92883|92789|92886|92791.2|92888.3|92795.7|92882.3|92785.2|52
1644974330000|2022-02-16 01:18:50|92884.7|92792.3|92885.7|92794.3|92892|92800.1|92884.3|92791.6|52
1644974340000|2022-02-16 01:19:00|92885.6|92792.1|92885.6|92794.3|92889.5|92798.4|92882.6|92789.2|54
1644974350000|2022-02-16 01:19:10|92885.7|92795.2|92900.5|92797.7|92900.9|92805.6|92885.6|92794.6|70
1644974360000|2022-02-16 01:19:20|92900.7|92798.5|92908|92801.3|92908.8|92804.9|92899.3|92794.5|33
1644974370000|2022-02-16 01:19:30|92907.2|92802|92911.1|92801.4|92911.7|92805.1|92903.3|92799.3|31
1644974380000|2022-02-16 01:19:40|92909.4|92803.1|92911.5|92803.9|92913.6|92810.6|92908.3|92803.1|16
1644974390000|2022-02-16 01:19:50|92908.3|92807.1|92906|92803.8|92911|92809|92904.5|92800.8|28
1644974400000|2022-02-16 01:20:00|92905.4|92804.2|92904|92810.7|92906.3|92812.5|92900.7|92803.2|34
1644974410000|2022-02-16 01:20:10|92902.5|92813.3|92906|92806.8|92909.3|92813.3|92902.5|92806.8|38
1644974420000|2022-02-16 01:20:20|92905.7|92807.3|92908.9|92812.3|92911.6|92813.5|92903.1|92807.2|38
1644974430000|2022-02-16 01:20:30|92908.4|92808.3|92913.4|92806.1|92913.4|92812.6|92905.7|92805.8|28
1644974440000|2022-02-16 01:20:40|92913.1|92806.4|92913.6|92807.7|92913.8|92813.1|92905.5|92806.4|23
1644974450000|2022-02-16 01:20:50|92913.2|92808.8|92915.6|92808|92915.6|92812.8|92911|92806.3|32
1644974460000|2022-02-16 01:21:00|92913.2|92813.5|92913.5|92810.2|92916.7|92813.9|92910.4|92808.6|34
1644974470000|2022-02-16 01:21:10|92913.6|92810.3|92911.3|92811.6|92914.3|92814.4|92907.5|92809.7|24
1644974480000|2022-02-16 01:21:20|92911.9|92811.8|92914.1|92813.7|92916.8|92816.4|92910|92809.6|17
1644974490000|2022-02-16 01:21:30|92912.2|92816.1|92909.2|92819.5|92922.4|92821.7|92906.8|92806.4|21
1644974500000|2022-02-16 01:21:40|92906.9|92821.8|92913.9|92813.6|92921.7|92821.8|92906.6|92805.7|17
1644974510000|2022-02-16 01:21:50|92916.3|92810.8|92911.8|92819.2|92917.8|92820.4|92910.4|92809|31
1644974520000|2022-02-16 01:22:00|92912.2|92820.3|92909.9|92814.6|92913.6|92820.7|92908.1|92812.3|46
1644974530000|2022-02-16 01:22:10|92910|92814.7|92905.6|92816.4|92912.3|92818.7|92903.1|92811.4|55
1644974540000|2022-02-16 01:22:20|92905.5|92816.3|92904.9|92810.7|92914|92821.8|92904.7|92809|35
1644974550000|2022-02-16 01:22:30|92905.1|92814.9|92909.4|92815.9|92911.6|92815.9|92903.2|92808.5|47
1644974560000|2022-02-16 01:22:40|92907.4|92812.4|92904.6|92812|92910.7|92815.6|92899.5|92805.9|50
1644974570000|2022-02-16 01:22:50|92905.4|92810.9|92900.6|92811.1|92907.2|92813.2|92898.7|92803.8|43
1644974580000|2022-02-16 01:23:00|92901.5|92812.1|92902.3|92806.3|92904.4|92814.2|92898.7|92805.7|54
1644974590000|2022-02-16 01:23:10|92901.9|92806.8|92897.9|92805.7|92903.1|92812.2|92890.9|92801.2|56
1644974600000|2022-02-16 01:23:20|92897|92806.4|92902|92809.8|92904.6|92816|92894.2|92805.4|71
1644974610000|2022-02-16 01:23:30|92903.2|92808.8|92910.2|92814.3|92913.7|92814.3|92900.7|92806|33
1644974620000|2022-02-16 01:23:40|92910|92814.7|92910.1|92812.5|92915|92815.2|92908.9|92809.2|37
1644974630000|2022-02-16 01:23:50|92909.4|92813.1|92909.2|92813.2|92911|92814.5|92907.5|92811.7|18
1644974640000|2022-02-16 01:24:00|92902.1|92810.6|92903.7|92812.7|92903.9|92813.5|92901.5|92809.5|24
1644974650000|2022-02-16 01:24:10|92903.3|92812.3|92906.1|92812.2|92915.5|92815.3|92901.7|92806.3|23
1644974660000|2022-02-16 01:24:20|92912.1|92807.1|92899.5|92809.1|92912.1|92821.4|92895.3|92803.6|23
1644974670000|2022-02-16 01:24:30|92899.8|92810.3|92906.9|92810|92906.9|92816.6|92899.5|92810|12
1644974680000|2022-02-16 01:24:40|92903.6|92816.9|92912.7|92818.4|92920.6|92820|92902.9|92809|25
1644974690000|2022-02-16 01:24:50|92914.6|92814.8|92917.8|92818.8|92921.6|92829.6|92909.2|92812.7|19
1644974700000|2022-02-16 01:25:00|92917.7|92818.7|92911.3|92823.1|92920|92823.1|92910.5|92817.9|26
1644974710000|2022-02-16 01:25:10|92911.2|92823|92909.4|92816.6|92920.7|92823|92908.4|92815.1|29
1644974720000|2022-02-16 01:25:20|92914.9|92816.2|92914.8|92817.5|92918|92819.7|92906.2|92812.9|35
1644974730000|2022-02-16 01:25:30|92916.1|92815.8|92909.5|92815.6|92918.5|92821.3|92909.4|92812.4|32
1644974740000|2022-02-16 01:25:40|92909.6|92815.8|92916.7|92814.8|92916.8|92817.9|92909.6|92813.7|22
1644974750000|2022-02-16 01:25:50|92915.5|92815.5|92918.4|92818|92919.4|92819.6|92913.2|92815.5|26
1644974760000|2022-02-16 01:26:00|92918.3|92817.9|92910.3|92815.1|92918.8|92821.3|92909.3|92815.1|14
1644974770000|2022-02-16 01:26:10|92911.6|92815.9|92907.9|92822.5|92911.6|92823.6|92906|92815.9|16
1644974780000|2022-02-16 01:26:20|92907.3|92823.2|92911.9|92820|92911.9|92823.2|92906.5|92818.9|14
1644974790000|2022-02-16 01:26:30|92920|92816.7|92911.6|92819.5|92920.5|92821.3|92911|92815.7|21
1644974800000|2022-02-16 01:26:40|92914|92818.6|92917|92820.1|92919.1|92823.1|92912.3|92814.6|23
1644974810000|2022-02-16 01:26:50|92914.9|92821.5|92920.8|92817|92920.8|92821.5|92914.8|92817|16
1644974820000|2022-02-16 01:27:00|92915.2|92822.6|92904.8|92816.7|92918.3|92823.8|92904.8|92815|25
1644974830000|2022-02-16 01:27:10|92903.5|92820.4|92905.5|92822|92907.9|92823.5|92903.2|92818.2|16
1644974840000|2022-02-16 01:27:20|92908.5|92817.7|92910.9|92812.5|92915.4|92820.7|92905.9|92809.8|15
1644974850000|2022-02-16 01:27:30|92909.8|92814.7|92912.5|92819.4|92922.1|92819.4|92909.8|92807.5|22
1644974860000|2022-02-16 01:27:40|92916.4|92815.2|92910.2|92822.9|92916.4|92825.3|92907.1|92815.2|39
1644974870000|2022-02-16 01:27:50|92910.4|92822.8|92910.6|92822.4|92912.9|92825.1|92908|92820.8|30
1644974880000|2022-02-16 01:28:00|92910.2|92823|92909.1|92818.7|92916.6|92827|92906.5|92809.6|47
1644974890000|2022-02-16 01:28:10|92907.7|92819.3|92910.3|92819|92911.6|92823|92905.1|92814.5|36
1644974900000|2022-02-16 01:28:20|92913|92820|92910.5|92818.8|92913.6|92822.3|92905.3|92813.3|68
1644974910000|2022-02-16 01:28:30|92910.7|92820|92912.3|92820.6|92914|92824.5|92907.7|92816.3|45
1644974920000|2022-02-16 01:28:40|92912.4|92820.7|92916.1|92824.7|92918.8|92827.9|92911.7|92820.4|51
1644974930000|2022-02-16 01:28:50|92918.5|92822.1|92921.2|92818|92921.2|92823.8|92916.3|92818|18
1644974940000|2022-02-16 01:29:00|92921.7|92817.1|92914.9|92820|92924.8|92826.8|92911.9|92817.1|25
1644974950000|2022-02-16 01:29:10|92919|92818.2|92916.8|92818.9|92920.8|92821.4|92914.5|92816|17
1644974960000|2022-02-16 01:29:20|92914.5|92820.5|92918.3|92821|92919.1|92823.8|92912.8|92818.2|26
1644974970000|2022-02-16 01:29:30|92918.4|92821.1|92915.1|92829.1|92922.9|92829.1|92914.6|92815.9|28
1644974980000|2022-02-16 01:29:40|92914.4|92829.3|92917.3|92826.3|92924.6|92829.3|92914.4|92822.6|24
1644974990000|2022-02-16 01:29:50|92918.1|92826.8|92915.8|92825.8|92918.1|92826.9|92908.7|92821.1|23
1644975000000|2022-02-16 01:30:00|92915.6|92826.2|92922.6|92821.7|92922.9|92826.4|92915.1|92818.2|32
1644975010000|2022-02-16 01:30:10|92922.7|92821.6|92915|92822.4|92927|92833.7|92914.2|92820.3|60
1644975020000|2022-02-16 01:30:20|92917.9|92821.9|92921.3|92830.4|92930.6|92834.2|92917|92819.6|69
1644975030000|2022-02-16 01:30:30|92923.6|92825.8|92926.7|92828.4|92930|92836.1|92919.2|92824.1|50
1644975040000|2022-02-16 01:30:40|92927.4|92828.9|92928.7|92836|92928.7|92838|92918.7|92826.9|49
1644975050000|2022-02-16 01:30:50|92927.2|92833.3|92931.9|92832.5|92932.3|92837.6|92924|92826.1|51
1644975060000|2022-02-16 01:31:00|92931.7|92832.7|92932.7|92836.4|92935.4|92837.6|92929.6|92831.5|57
1644975070000|2022-02-16 01:31:10|92932.8|92835.8|92941.2|92836|92941.5|92845.9|92932.1|92828.9|63
1644975080000|2022-02-16 01:31:20|92939.2|92836.1|92939.2|92833.1|92944.3|92837.8|92935.1|92826.9|41
1644975090000|2022-02-16 01:31:30|92939.5|92834.2|92936.3|92837|92940.3|92839.2|92933.9|92827.5|35
1644975100000|2022-02-16 01:31:40|92935.8|92837.1|92941.1|92837.3|92944|92841.4|92934.7|92831|30
1644975110000|2022-02-16 01:31:50|92940.2|92838.5|92941.2|92838.7|92942.7|92839.9|92939.6|92836.9|26
1644975120000|2022-02-16 01:32:00|92940.5|92833.8|92937.8|92839.9|92942.4|92839.9|92937.1|92832.2|29
1644975130000|2022-02-16 01:32:10|92937.4|92840.1|92938.7|92841.5|92941.9|92843.3|92936.8|92835.8|31
1644975140000|2022-02-16 01:32:20|92938.1|92841.7|92939.1|92835|92942.8|92843.1|92935|92833.9|21
1644975150000|2022-02-16 01:32:30|92938.9|92835.1|92938.7|92840.8|92942|92841.3|92938.3|92833.9|23
1644975160000|2022-02-16 01:32:40|92936.8|92840.5|92938.2|92837.5|92940|92844.7|92930.3|92835.8|31
1644975170000|2022-02-16 01:32:50|92936.9|92839.8|92938.3|92838|92939.2|92840.4|92936.1|92836.5|26
1644975180000|2022-02-16 01:33:00|92941.7|92837.5|92939.6|92843|92947.7|92843|92935.4|92832.6|21
1644975190000|2022-02-16 01:33:10|92938.7|92843.9|92946.2|92841.5|92946.2|92846.4|92932.8|92840.3|25
1644975200000|2022-02-16 01:33:20|92946.4|92842.6|92941.1|92846.7|92946.4|92847.4|92938.3|92840.3|48
1644975210000|2022-02-16 01:33:30|92942.8|92846.6|92946.5|92847.2|92947.3|92847.6|92940.8|92841.4|39
1644975220000|2022-02-16 01:33:40|92945.8|92841.5|92939|92842.7|92947.4|92849.1|92939|92838.2|66
1644975230000|2022-02-16 01:33:50|92938.6|92846.6|92951.7|92845.6|92951.7|92853.2|92934.6|92841.2|54
1644975240000|2022-02-16 01:34:00|92956.1|92847.4|92955.8|92859.3|92957|92864.8|92941.4|92846.8|70
1644975250000|2022-02-16 01:34:10|92956.1|92859.6|92959|92860.5|92961.3|92862.8|92953.7|92856.4|44
1644975260000|2022-02-16 01:34:20|92958.3|92860.7|92955.6|92856.8|92962.7|92867.9|92955.6|92856.2|28
1644975270000|2022-02-16 01:34:30|92958.4|92854.8|92950.7|92855.8|92958.4|92859.2|92950.6|92853.1|18
1644975280000|2022-02-16 01:34:40|92951.3|92856.2|92964.6|92868|92969.1|92868.8|92950.1|92855.5|22
1644975290000|2022-02-16 01:34:50|92965.4|92862.8|92946.8|92853.8|92966.1|92868.8|92941|92851.7|49
1644975300000|2022-02-16 01:35:00|92946.4|92853.3|92940|92842.9|92952.4|92853.9|92934.1|92839|61
1644975310000|2022-02-16 01:35:10|92938.9|92843.4|92943.7|92839.1|92945.1|92843.4|92937.1|92837.1|18
1644975320000|2022-02-16 01:35:20|92942.5|92838.2|92938|92840.2|92948.1|92841.4|92937.2|92837.2|27
1644975330000|2022-02-16 01:35:30|92937.4|92840.7|92932.8|92838.3|92940.5|92847|92930.2|92832.8|46
1644975340000|2022-02-16 01:35:40|92932|92838.4|92925|92839.2|92935.4|92844.4|92923.3|92832.9|58
1644975350000|2022-02-16 01:35:50|92929.8|92843.2|92930.5|92841.9|92935.3|92843.7|92924.2|92836.6|32
1644975360000|2022-02-16 01:36:00|92933.2|92840.3|92932.4|92836.8|92935.2|92843.5|92927.4|92833.4|47
1644975370000|2022-02-16 01:36:10|92932.5|92837.1|92928.7|92842.2|92933.3|92846|92927.1|92834.2|66
1644975380000|2022-02-16 01:36:20|92928.4|92843.2|92931.2|92843.1|92934.7|92846.9|92928.4|92838.2|65
1644975390000|2022-02-16 01:36:30|92931.5|92843.5|92929.6|92839.3|92931.5|92843.7|92927.5|92839.2|46
1644975400000|2022-02-16 01:36:40|92929|92839.9|92926.6|92845.2|92933.5|92849.8|92926.6|92838.7|43
1644975410000|2022-02-16 01:36:50|92928.3|92842.6|92933.7|92845.6|92936.1|92848|92926.1|92840.7|46
1644975420000|2022-02-16 01:37:00|92932.4|92847.9|92934.7|92850.4|92938.7|92852|92929.8|92843.5|68
1644975430000|2022-02-16 01:37:10|92934.5|92847.3|92931.2|92845.4|92935.1|92847.3|92924.9|92835.6|72
1644975440000|2022-02-16 01:37:20|92931.4|92845.5|92931|92844.6|92933.4|92845.9|92928.9|92840.6|18
1644975450000|2022-02-16 01:37:30|92933.9|92843.2|92931.8|92843.2|92935.3|92846.8|92930.7|92841|48
1644975460000|2022-02-16 01:37:40|92931.9|92844.6|92932.6|92848.1|92939.7|92849|92929.5|92840.1|40
1644975470000|2022-02-16 01:37:50|92934.1|92846.4|92927.4|92845.1|92936.2|92849.3|92925.6|92843.5|38
1644975480000|2022-02-16 01:38:00|92928.7|92843.8|92932|92846.7|92936.5|92847.7|92928.7|92843.3|33
1644975490000|2022-02-16 01:38:10|92931.7|92847|92935.3|92845.5|92938.8|92847.7|92931.5|92844.2|49
1644975500000|2022-02-16 01:38:20|92935.1|92846.9|92930.1|92845.8|92935.3|92849.5|92927|92843.5|48
1644975510000|2022-02-16 01:38:30|92931.9|92844.3|92931.6|92849.3|92939.1|92855.3|92929.4|92840.5|69
1644975520000|2022-02-16 01:38:40|92932.7|92849.1|92931|92847.4|92937.2|92850|92928.3|92844.5|58
1644975530000|2022-02-16 01:38:50|92932|92847.5|92932.9|92845.7|92934.8|92849.8|92930|92844.3|34
1644975540000|2022-02-16 01:39:00|92931.7|92847.2|92933.7|92847.3|92939.2|92847.9|92931.7|92842.4|31
1644975550000|2022-02-16 01:39:10|92935.1|92846.2|92934.7|92851.2|92939.9|92858.7|92934|92845.3|46
1644975560000|2022-02-16 01:39:20|92935.6|92851.1|92936.9|92854.8|92940.4|92856.8|92933.6|92850.8|25
1644975570000|2022-02-16 01:39:30|92935.4|92855.2|92935.4|92851|92941.6|92855.2|92933.9|92848|35
1644975580000|2022-02-16 01:39:40|92935.9|92851.1|92942.5|92841.3|92945.8|92856.1|92934.2|92841.3|32
1644975590000|2022-02-16 01:39:50|92939.4|92843.7|92930.6|92847.1|92939.4|92851.6|92929.9|92841.8|34
1644975600000|2022-02-16 01:40:00|92930.7|92847.2|92934.3|92847.2|92936.2|92847.2|92930.6|92843.3|46
1644975610000|2022-02-16 01:40:10|92935.5|92847.8|92935.5|92846.4|92936.8|92847.8|92933.1|92842.9|27
1644975620000|2022-02-16 01:40:20|92933.3|92849.6|92931.5|92848.4|92943.1|92849.7|92931.5|92844.6|34
1644975630000|2022-02-16 01:40:30|92931.2|92845.8|92933.5|92844.8|92935.5|92851.6|92929.1|92843.4|31
1644975640000|2022-02-16 01:40:40|92933.8|92845.2|92932|92852|92939.7|92852|92932|92844.4|31
1644975650000|2022-02-16 01:40:50|92932.4|92853|92934.4|92845.8|92941.2|92853|92932.4|92843.6|50
1644975660000|2022-02-16 01:41:00|92934.7|92845.5|92936.8|92844.3|92939.7|92849.7|92930.9|92843.8|40
1644975670000|2022-02-16 01:41:10|92931.8|92844.2|92931.5|92843.4|92938.5|92850.5|92929.5|92840.4|21
1644975680000|2022-02-16 01:41:20|92930.9|92844.3|92930.4|92848.1|92938.1|92851.9|92927.7|92836.6|37
1644975690000|2022-02-16 01:41:30|92931|92848|92927.7|92844.1|92933.6|92848.5|92924.7|92839.4|40
1644975700000|2022-02-16 01:41:40|92934|92839.1|92930.6|92850.5|92934|92851.6|92923.6|92836.8|60
1644975710000|2022-02-16 01:41:50|92929.9|92849|92932.3|92851.3|92935.8|92851.6|92929.9|92847.7|55
1644975720000|2022-02-16 01:42:00|92932.1|92851.4|92931.1|92848.2|92935|92851.4|92931.1|92845.2|63
1644975730000|2022-02-16 01:42:10|92931.9|92847.9|92929|92850|92934.9|92852.1|92928|92846.8|47
1644975740000|2022-02-16 01:42:20|92928.8|92849.7|92929|92845.6|92933|92850.9|92927.3|92843.5|55
1644975750000|2022-02-16 01:42:30|92929.8|92843.8|92927.2|92844|92933.1|92847.5|92925.5|92839.7|56
1644975760000|2022-02-16 01:42:40|92927.3|92843.8|92929.8|92840.3|92934.1|92846|92924.2|92839.2|51
1644975770000|2022-02-16 01:42:50|92929.2|92839.9|92928.4|92844.5|92929.7|92847.5|92926.3|92838|39
1644975780000|2022-02-16 01:43:00|92927.8|92845|92932.1|92841.2|92932.5|92847.1|92927.4|92839.2|64
1644975790000|2022-02-16 01:43:10|92931.9|92847|92923.1|92844.5|92933.2|92848.1|92919.8|92843.2|60
1644975800000|2022-02-16 01:43:20|92923|92844.4|92921.4|92847.3|92933.3|92848.7|92915.2|92839.2|59
1644975810000|2022-02-16 01:43:30|92921.7|92845.7|92915.2|92838.1|92924.1|92860.8|92907.8|92833.8|40
1644975820000|2022-02-16 01:43:40|92915.1|92837.5|92917.3|92843.2|92929.3|92847.3|92897.3|92830|42
1644975830000|2022-02-16 01:43:50|92916.7|92843.3|92927.2|92843.5|92928.7|92844.4|92916|92837.8|69
1644975840000|2022-02-16 01:44:00|92927|92843.6|92933.3|92843.1|92933.3|92851.2|92924.9|92839.4|44
1644975850000|2022-02-16 01:44:10|92932.3|92844.7|92937.6|92842.9|92937.7|92847.6|92931.4|92840.9|46
1644975860000|2022-02-16 01:44:20|92937.3|92844.1|92938.2|92842.9|92939.5|92845.1|92935.5|92840|21
1644975870000|2022-02-16 01:44:30|92939.3|92841.6|92936|92841.9|92939.9|92845.8|92928.8|92839.2|40
1644975880000|2022-02-16 01:44:40|92935.8|92841.7|92938|92846.6|92943.1|92848.9|92935.4|92841.5|46
1644975890000|2022-02-16 01:44:50|92938.9|92847|92941.7|92842.7|92944|92848.8|92937.3|92842|33
1644975900000|2022-02-16 01:45:00|92941|92843.6|92933.4|92840.8|92941|92847.3|92930.6|92839.1|36
1644975910000|2022-02-16 01:45:10|92933.9|92840.1|92935.4|92837.5|92937.5|92841.7|92930.9|92835.9|36
1644975920000|2022-02-16 01:45:20|92933.4|92838.7|92935.9|92843.2|92937.9|92843.2|92928.8|92834.4|28
1644975930000|2022-02-16 01:45:30|92939.5|92845.6|92939.1|92848.5|92949.9|92858.1|92929.7|92836|38
1644975940000|2022-02-16 01:45:40|92939|92848.7|92938.2|92842.3|92941.5|92850.6|92935.6|92841.7|58
1644975950000|2022-02-16 01:45:50|92936.2|92844.5|92933|92839.7|92942.2|92845.1|92932.7|92837.8|43
1644975960000|2022-02-16 01:46:00|92931.5|92841.3|92929.5|92834.8|92935.7|92844.8|92924.9|92831.8|48
1644975970000|2022-02-16 01:46:10|92935|92829.3|92933.3|92835.8|92939.7|92840.1|92927|92823.5|42
1644975980000|2022-02-16 01:46:20|92930.4|92838.5|92930.3|92835.5|92934.2|92840.1|92923.6|92834.4|49
1644975990000|2022-02-16 01:46:30|92929.1|92836.8|92927.2|92839.3|92932|92839.7|92926.1|92834.8|22
1644976000000|2022-02-16 01:46:40|92928.6|92838.2|92932.4|92834.3|92932.4|92841.3|92918.8|92832.2|34
1644976010000|2022-02-16 01:46:50|92930.6|92835.9|92929.4|92837.2|92933.9|92838.3|92928.1|92831.9|32
1644976020000|2022-02-16 01:47:00|92930.3|92836|92927.4|92838.7|92932.4|92840.6|92923.7|92833|47
1644976030000|2022-02-16 01:47:10|92926.4|92839.6|92928.6|92838.5|92930.5|92839.6|92925.9|92836.2|52
1644976040000|2022-02-16 01:47:20|92927.7|92838.8|92927.7|92839.7|92930.3|92840.8|92926.2|92837.3|43
1644976050000|2022-02-16 01:47:30|92927.9|92838.4|92928|92839.4|92934.8|92840.3|92926.8|92832.6|40
1644976060000|2022-02-16 01:47:40|92928.5|92839.2|92932.5|92835.7|92932.8|92859.2|92909.2|92835.6|41
1644976070000|2022-02-16 01:47:50|92930.4|92837.7|92931.9|92838.6|92932.8|92839.3|92928.4|92833.7|48
1644976080000|2022-02-16 01:48:00|92929.2|92840.6|92929|92835.3|92935.5|92840.6|92928.1|92833.4|40
1644976090000|2022-02-16 01:48:10|92929.1|92835.5|92930.8|92833.7|92932.7|92838.9|92925.3|92832.2|25
1644976100000|2022-02-16 01:48:20|92932|92832.7|92922.6|92823.9|92932|92836.6|92916.5|92820.8|58
1644976110000|2022-02-16 01:48:30|92921.4|92825.3|92919.1|92828.5|92923|92828.9|92917.2|92824.7|51
1644976120000|2022-02-16 01:48:40|92919|92828.4|92919.2|92827.1|92922|92828.4|92917.6|92824.8|48
1644976130000|2022-02-16 01:48:50|92919|92827.3|92924.1|92826.5|92924.9|92836.4|92915.8|92825|53
1644976140000|2022-02-16 01:49:00|92922.2|92829.2|92917.5|92830.2|92922.2|92833.1|92915|92829|63
1644976150000|2022-02-16 01:49:10|92916.6|92830.8|92921.6|92828.7|92922|92833.7|92913.7|92828.3|69
1644976160000|2022-02-16 01:49:20|92923|92830.1|92923.6|92827.4|92923.6|92832.8|92917.7|92827.4|47
1644976170000|2022-02-16 01:49:30|92924.9|92826.5|92913.8|92823.8|92926.1|92829.4|92913.8|92823.8|42
1644976180000|2022-02-16 01:49:40|92920.3|92823.6|92919.7|92832.4|92925.1|92833.4|92912.6|92823.4|70
1644976190000|2022-02-16 01:49:50|92921.1|92830.5|92920.3|92833|92927|92836.1|92911.1|92827|59
1644976200000|2022-02-16 01:50:00|92919.8|92832.9|92927.5|92828.9|92927.5|92834.8|92915.9|92828.6|60
1644976210000|2022-02-16 01:50:10|92925.7|92830.6|92919.3|92838.7|92927|92838.7|92917.8|92830.6|39
1644976220000|2022-02-16 01:50:20|92922.6|92836.8|92920.6|92837.1|92924.3|92839.1|92916.5|92831.7|42
1644976230000|2022-02-16 01:50:30|92919.7|92838.1|92922.9|92832|92923.4|92838.6|92917.5|92830.8|20
1644976240000|2022-02-16 01:50:40|92920.8|92833|92918.5|92836|92923.3|92841|92913.3|92833|32
1644976250000|2022-02-16 01:50:50|92919.9|92834.6|92923|92831.2|92925.6|92840.6|92914.1|92829.3|21
1644976260000|2022-02-16 01:51:00|92921.1|92833.3|92922|92835.2|92925.1|92840.1|92919.4|92829.9|31
1644976270000|2022-02-16 01:51:10|92914.8|92838.6|92921.3|92834.2|92925|92839.2|92914.4|92829.4|25
1644976280000|2022-02-16 01:51:20|92921.5|92834.7|92921.9|92829.5|92923.9|92840.1|92917.1|92829.5|43
1644976290000|2022-02-16 01:51:30|92917.4|92833.7|92919.6|92832.4|92925.8|92837.1|92916.9|92827.9|33
1644976300000|2022-02-16 01:51:40|92920.1|92833.6|92913.1|92835|92921.2|92837.9|92913.1|92831|45
1644976310000|2022-02-16 01:51:50|92915.6|92830.5|92919.4|92829.3|92923.7|92834.1|92914.8|92824.5|53
1644976320000|2022-02-16 01:52:00|92916.9|92830.9|92913.5|92829.7|92921.1|92832.4|92913.5|92825|54
1644976330000|2022-02-16 01:52:10|92914.9|92828.1|92914.5|92823.2|92921|92831.5|92909.9|92823.2|52
1644976340000|2022-02-16 01:52:20|92912.2|92825.5|92912.8|92830.5|92917.4|92831.9|92907|92819.2|55
1644976350000|2022-02-16 01:52:30|92914.2|92827.4|92905.6|92826.6|92914.7|92831.4|92903.8|92823.8|49
1644976360000|2022-02-16 01:52:40|92905.4|92825.2|92911.7|92826.7|92916.6|92832.4|92905.4|92824.8|40
1644976370000|2022-02-16 01:52:50|92912.6|92826.3|92916|92830|92916.6|92831.7|92906.4|92823.3|50
1644976380000|2022-02-16 01:53:00|92916.1|92829|92912|92827.3|92919.4|92831|92911.5|92825.7|45
1644976390000|2022-02-16 01:53:10|92913.1|92826.3|92912.9|92829.2|92918.8|92833.7|92910.3|92824.1|26
1644976400000|2022-02-16 01:53:20|92912.6|92829.7|92911.2|92834.5|92917.6|92834.5|92911.2|92827.9|25
1644976410000|2022-02-16 01:53:30|92910.7|92835.3|92913.9|92834.3|92922.5|92837.7|92907.1|92826|48
1644976420000|2022-02-16 01:53:40|92910.5|92837.1|92914|92833.6|92920.6|92837.4|92910.5|92830.8|36
1644976430000|2022-02-16 01:53:50|92913.7|92833.1|92911.2|92833.6|92915.8|92836.8|92909.2|92831.8|45
1644976440000|2022-02-16 01:54:00|92911.8|92834.8|92921.7|92838.4|92925.2|92840.5|92910.4|92829.5|50
1644976450000|2022-02-16 01:54:10|92921.1|92838.1|92921.7|92830.7|92922.6|92841.9|92915.7|92830.3|51
1644976460000|2022-02-16 01:54:20|92921.5|92831|92918.9|92833.3|92922.7|92837.3|92913.8|92829.4|50
1644976470000|2022-02-16 01:54:30|92920.1|92832.2|92921.8|92833.3|92923.2|92835.7|92918.5|92830.1|45
1644976480000|2022-02-16 01:54:40|92921.3|92833.2|92916.7|92836.6|92921.7|92837.1|92915.4|92832.6|26
1644976490000|2022-02-16 01:54:50|92917.8|92835.6|92913.4|92834.3|92925.2|92841|92913.4|92834.3|33
1644976500000|2022-02-16 01:55:00|92913.9|92832.3|92915.5|92836.4|92918.8|92840.7|92912.5|92831.6|30
1644976510000|2022-02-16 01:55:10|92920.3|92835.3|92919.5|92834.2|92925.4|92835.3|92917.7|92829.3|38
1644976520000|2022-02-16 01:55:20|92919.3|92834.4|92915.6|92836.1|92922.3|92836.7|92915.5|92830.4|27
1644976530000|2022-02-16 01:55:30|92917|92837.3|92916.5|92835.6|92923.2|92838.5|92916.5|92833.4|39
1644976540000|2022-02-16 01:55:40|92916|92836.3|92918.4|92832.6|92920.6|92837.2|92915.2|92832.6|28
1644976550000|2022-02-16 01:55:50|92917.7|92833.2|92917|92837.8|92919.6|92837.8|92914.6|92833.2|30
1644976560000|2022-02-16 01:56:00|92918.5|92837.7|92921|92832.9|92924.1|92837.8|92915.9|92830.9|44
1644976570000|2022-02-16 01:56:10|92919|92834.6|92915.3|92835.6|92920.2|92837.4|92913.2|92832.4|35
1644976580000|2022-02-16 01:56:20|92915|92836|92916.2|92834.2|92919.9|92837.4|92915|92833.3|15
1644976590000|2022-02-16 01:56:30|92917.2|92833.3|92919|92833|92922.3|92833.9|92914|92828.3|34
1644976600000|2022-02-16 01:56:40|92919.8|92831.1|92915.3|92834.5|92921.4|92835.6|92913.8|92830.3|19
1644976610000|2022-02-16 01:56:50|92916|92835|92915.1|92831.4|92916|92837.8|92910.6|92831.4|14
1644976620000|2022-02-16 01:57:00|92913.3|92833.7|92913.2|92838.7|92914.4|92838.7|92910.4|92833.7|24
1644976630000|2022-02-16 01:57:10|92913.1|92838.6|92918.2|92830.5|92919|92840|92913|92830.5|38
1644976640000|2022-02-16 01:57:20|92924.5|92831.1|92919|92835.2|92928.8|92837.8|92918.4|92831.1|32
1644976650000|2022-02-16 01:57:30|92919.9|92834.4|92913.7|92833.7|92919.9|92835.1|92912.7|92831.7|31
1644976660000|2022-02-16 01:57:40|92913.4|92833.8|92917.9|92839.6|92918|92840.9|92913|92831.6|41
1644976670000|2022-02-16 01:57:50|92917.6|92839.5|92911.9|92837.6|92917.6|92842|92911.8|92836.6|52
1644976680000|2022-02-16 01:58:00|92912.8|92837.4|92912.6|92836.4|92913.6|92839.6|92911.1|92834.5|42
1644976690000|2022-02-16 01:58:10|92912.7|92836.5|92917|92837.4|92918.3|92841.9|92912.4|92835.5|50
1644976700000|2022-02-16 01:58:20|92914|92837.7|92912.9|92833.3|92918.2|92838.8|92909.5|92833.3|50
1644976710000|2022-02-16 01:58:30|92911|92835.5|92911.7|92835.1|92912.8|92839|92908.9|92834|52
1644976720000|2022-02-16 01:58:40|92911.8|92835.5|92909.1|92834.2|92914|92836.5|92906.4|92834.2|34
1644976730000|2022-02-16 01:58:50|92908.3|92834.4|92895|92845|92914.3|92845.3|92895|92830.7|49
1644976740000|2022-02-16 01:59:00|92895.3|92845.3|92903.2|92830.1|92909.5|92848.9|92890.1|92824.4|45
1644976750000|2022-02-16 01:59:10|92903.8|92829.7|92901.3|92827.2|92903.8|92839.6|92889.4|92825|46
1644976760000|2022-02-16 01:59:20|92906.1|92826.8|92901.4|92822.8|92906.1|92828.9|92899.4|92821.6|44
1644976770000|2022-02-16 01:59:30|92901|92823.2|92898.8|92821.9|92903.8|92824.5|92896.7|92820.2|26
1644976780000|2022-02-16 01:59:40|92898.9|92821.6|92906.9|92826.8|92906.9|92829|92898.4|92821.4|42
1644976790000|2022-02-16 01:59:50|92905.5|92828|92910|92830.9|92910|92830.9|92904.5|92826.6|33
1644976800000|2022-02-16 02:00:00|92910.1|92829.9|92903.2|92826.7|92910.1|92832.8|92903.1|92826.1|42
1644976810000|2022-02-16 02:00:10|92903.3|92827|92904.5|92827.8|92905.9|92828.6|92902.1|92826.2|33
1644976820000|2022-02-16 02:00:20|92903.8|92827.6|92903.5|92827.9|92904.2|92828.8|92901|92826|35
1644976830000|2022-02-16 02:00:30|92903.2|92829.1|92909.8|92832|92911.4|92833.4|92900.4|92826.5|44
1644976840000|2022-02-16 02:00:40|92911.8|92829.2|92911.2|92836.8|92914|92850.1|92898.5|92829.2|53
1644976850000|2022-02-16 02:00:50|92910|92837.2|92910.8|92837.3|92913.9|92839.4|92909.3|92834.4|46
1644976860000|2022-02-16 02:01:00|92910.4|92837.6|92915.7|92837.2|92917.1|92840.3|92910.3|92836.3|41
1644976870000|2022-02-16 02:01:10|92917.1|92836.6|92910.1|92838.3|92919|92841.5|92909.8|92836.4|49
1644976880000|2022-02-16 02:01:20|92910.9|92838.2|92915.1|92834|92918.9|92852.4|92899.5|92832.9|48
1644976890000|2022-02-16 02:01:30|92915.2|92834.5|92915.8|92840.8|92919.8|92844|92913.1|92833.4|53
1644976900000|2022-02-16 02:01:40|92916.7|92840.6|92912.5|92831.3|92917.4|92843.4|92910.2|92831.3|61
1644976910000|2022-02-16 02:01:50|92913.1|92830.8|92913.3|92834.3|92915.3|92835.9|92911|92830.8|55
1644976920000|2022-02-16 02:02:00|92913.4|92836|92914.2|92842.1|92918.9|92843.4|92912.6|92834.8|47
1644976930000|2022-02-16 02:02:10|92915.4|92844.7|92919.7|92841.1|92926.1|92845.2|92914.8|92839.4|56
1644976940000|2022-02-16 02:02:20|92920.1|92840.2|92918.5|92839|92922.4|92843.9|92918.5|92838.7|57
1644976950000|2022-02-16 02:02:30|92918.7|92838.9|92910.6|92837|92918.9|92849.7|92899.7|92836.1|54
1644976960000|2022-02-16 02:02:40|92911.6|92836.4|92914.4|92836.8|92914.4|92848.3|92898|92834.7|48
1644976970000|2022-02-16 02:02:50|92915.2|92836.4|92910.1|92836.5|92915.2|92840.1|92908.4|92835.4|45
1644976980000|2022-02-16 02:03:00|92909.9|92835.6|92911.4|92836.5|92913.2|92849.5|92899.5|92832.8|56
1644976990000|2022-02-16 02:03:10|92912.2|92835.1|92907.9|92835.5|92912.9|92840.3|92907.9|92834.3|60
1644977000000|2022-02-16 02:03:20|92908.1|92834.1|92905.4|92829.5|92909.7|92837.5|92905.4|92829.5|28
1644977010000|2022-02-16 02:03:30|92905.1|92830.2|92907|92830.2|92908|92845.2|92895.2|92829.1|38
1644977020000|2022-02-16 02:03:40|92906|92832.8|92907.1|92830.1|92907.9|92834.2|92901.5|92827.3|35
1644977030000|2022-02-16 02:03:50|92905.8|92831.7|92901.8|92828.9|92906.5|92832.9|92901.5|92828.7|29
1644977040000|2022-02-16 02:04:00|92901.5|92829.3|92898.3|92826.8|92902.7|92840.6|92886.5|92824.9|56
1644977050000|2022-02-16 02:04:10|92900.3|92825.6|92898.7|92826.5|92903|92839.6|92889.6|92823.7|36
1644977060000|2022-02-16 02:04:20|92901.9|92827.5|92902.4|92827.8|92904.6|92830.9|92899.9|92825.9|46
1644977070000|2022-02-16 02:04:30|92902.8|92827.3|92902.7|92828.4|92909.9|92833.5|92901.7|92826.9|25
1644977080000|2022-02-16 02:04:40|92904.1|92827.1|92900.8|92829.6|92904.1|92841.7|92891.6|92826.9|28
1644977090000|2022-02-16 02:04:50|92901.9|92829.1|92904.1|92830.6|92904.3|92831.3|92899.5|92827|25
1644977100000|2022-02-16 02:05:00|92905|92828.4|92900.3|92827.5|92905|92840.3|92887.1|92824.4|56
1644977110000|2022-02-16 02:05:10|92900.4|92827.6|92897.9|92826.9|92902.5|92839.8|92887.8|92824.7|49
1644977120000|2022-02-16 02:05:20|92897.8|92827.4|92899.3|92828.5|92901|92830.7|92897.8|92825.2|30
1644977130000|2022-02-16 02:05:30|92899.7|92827.6|92890.2|92840.2|92901.3|92840.2|92888.6|92826.1|38
1644977140000|2022-02-16 02:05:40|92889|92839|92900|92823.3|92900.3|92839|92888.7|92823.3|44
1644977150000|2022-02-16 02:05:50|92899.9|92822.9|92898.2|92826.3|92902.7|92826.3|92897|92820|32
1644977160000|2022-02-16 02:06:00|92897.5|92826.6|92896.4|92821.9|92900.3|92836.5|92886.5|92820.1|50
1644977170000|2022-02-16 02:06:10|92895.9|92821.1|92895|92821.7|92897.6|92837.2|92887.2|92821.1|36
1644977180000|2022-02-16 02:06:20|92894.8|92822.1|92894.9|92824|92897.6|92833.5|92882.8|92821.5|47
1644977190000|2022-02-16 02:06:30|92895.1|92824.3|92883.1|92833.1|92895.6|92836.1|92882.6|92821.6|40
1644977200000|2022-02-16 02:06:40|92894.5|92822.1|92894.3|92822.2|92897.2|92834.8|92882.8|92820.5|29
1644977210000|2022-02-16 02:06:50|92894.2|92822.1|92898.4|92820.7|92900.9|92834.5|92882.2|92820.7|34
1644977220000|2022-02-16 02:07:00|92895.2|92823.5|92891.7|92821.4|92897.1|92834.9|92881.9|92821.4|23
1644977230000|2022-02-16 02:07:10|92891.8|92832.4|92883.3|92833.3|92894.9|92833.5|92882.1|92821.1|19
1644977240000|2022-02-16 02:07:20|92893.7|92822.7|92894.7|92823.1|92896.2|92834|92883.3|92821.3|15
1644977250000|2022-02-16 02:07:30|92894.9|92823.5|92893.6|92822.2|92895.4|92836.1|92881.7|92820.8|41
1644977260000|2022-02-16 02:07:40|92894.3|92822.7|92883.2|92833.2|92896.1|92835|92882.5|92822.2|41
1644977270000|2022-02-16 02:07:50|92884.4|92834.4|92882.3|92832.3|92900.4|92836.5|92881.9|92821.1|29
1644977280000|2022-02-16 02:08:00|92882.5|92832.5|92890.5|92818.8|92894.5|92832.5|92880.9|92817.2|58
1644977290000|2022-02-16 02:08:10|92890.4|92818.5|92890.2|92818.2|92892.1|92821|92889.5|92816.1|29
1644977300000|2022-02-16 02:08:20|92890.3|92818.5|92887|92837|92898|92837|92884.1|92816.7|48
1644977310000|2022-02-16 02:08:30|92896.7|92825.9|92894.2|92820.9|92896.7|92835.8|92882.7|92820.9|33
1644977320000|2022-02-16 02:08:40|92893.8|92821.3|92894.2|92823.1|92898.3|92837.4|92882.6|92819.1|36
1644977330000|2022-02-16 02:08:50|92894.1|92823|92883|92833|92895.2|92835.3|92881.4|92821.7|27
1644977340000|2022-02-16 02:09:00|92883.1|92833.1|92893.5|92820.9|92893.6|92833.1|92881.1|92820.9|12
1644977350000|2022-02-16 02:09:10|92882.7|92832.7|92896.5|92823.6|92897.7|92832.7|92882.7|92821.1|14
1644977360000|2022-02-16 02:09:20|92896|92824.2|92902.5|92829|92903.2|92840.3|92882.8|92823|43
1644977370000|2022-02-16 02:09:30|92903|92828.9|92901.6|92829.9|92907.2|92831.9|92901.2|92827|42
1644977380000|2022-02-16 02:09:40|92903.4|92827.4|92899|92824.6|92903.4|92830.3|92899|92823.4|43
1644977390000|2022-02-16 02:09:50|92899.1|92824.7|92886.2|92836.2|92899.4|92837.7|92886|92823.9|34
1644977400000|2022-02-16 02:10:00|92887|92837|92887.1|92837.1|92896.9|92837.2|92883.6|92824.4|34
1644977410000|2022-02-16 02:10:10|92888.2|92838.2|92901.3|92831.2|92904|92844.5|92886|92826.1|43
1644977420000|2022-02-16 02:10:20|92900.7|92830.5|92891.1|92841.1|92901.3|92843.1|92889.7|92829.8|38
1644977430000|2022-02-16 02:10:30|92890.7|92840.7|92890.3|92840.3|92902.1|92842.3|92890.3|92829.4|27
1644977440000|2022-02-16 02:10:40|92892.4|92842.4|92887|92837|92898.7|92842.6|92886.8|92826.7|42
1644977450000|2022-02-16 02:10:50|92887.6|92837.6|92899.4|92827.4|92899.5|92841|92886.7|92827.4|46
1644977460000|2022-02-16 02:11:00|92889.2|92839.2|92889.5|92839.5|92902|92842.4|92888|92827.2|39
1644977470000|2022-02-16 02:11:10|92889.4|92839.4|92898.4|92825.8|92900.3|92842.4|92887.6|92825.8|39
1644977480000|2022-02-16 02:11:20|92887.8|92837.8|92883.7|92833.7|92896|92838.1|92882.5|92822.7|43
1644977490000|2022-02-16 02:11:30|92883.9|92833.9|92886.5|92836.5|92896.4|92836.7|92883.9|92823.4|48
1644977500000|2022-02-16 02:11:40|92886.4|92836.4|92884.8|92834.8|92886.9|92836.9|92883.6|92833.6|50
1644977510000|2022-02-16 02:11:50|92884.9|92834.9|92886.9|92836.9|92897.7|92838.4|92884.9|92823.5|45
1644977520000|2022-02-16 02:12:00|92886.4|92836.4|92888.3|92838.3|92902|92840.4|92885.8|92825.4|48
1644977530000|2022-02-16 02:12:10|92899.1|92827.1|92890.9|92840.9|92900.4|92843.2|92888.1|92825.8|34
1644977540000|2022-02-16 02:12:20|92891.3|92841.3|92890.6|92840.6|92892.6|92842.6|92889.6|92839.6|29
1644977550000|2022-02-16 02:12:30|92891.7|92841.7|92888.8|92838.8|92892.4|92842.4|92888.6|92838.6|49
1644977560000|2022-02-16 02:12:40|92889.1|92839.1|92898.5|92825.3|92898.7|92841.2|92885.7|92824.8|39
1644977570000|2022-02-16 02:12:50|92888.2|92838.2|92898.2|92825.6|92901.4|92841.2|92887.5|92823.4|27
1644977580000|2022-02-16 02:13:00|92897.4|92826.5|92891.7|92841.7|92900.5|92844.7|92886|92825.3|34
1644977590000|2022-02-16 02:13:10|92892.1|92842.1|92894.5|92844.5|92902.3|92844.7|92890.3|92830.5|43
1644977600000|2022-02-16 02:13:20|92894.9|92844.9|92892.1|92842.1|92902.6|92845.9|92890.8|92831.8|37
1644977610000|2022-02-16 02:13:30|92892.2|92842.2|92892.8|92842.8|92903.3|92843.9|92891.6|92829.2|40
1644977620000|2022-02-16 02:13:40|92893|92843|92916.5|92842.4|92916.5|92843|92890.3|92830.9|34
1644977630000|2022-02-16 02:13:50|92905.1|92855.1|92916.5|92846.1|92919.2|92859.3|92903.1|92839.7|47
1644977640000|2022-02-16 02:14:00|92917.9|92844.8|92917.5|92840.6|92920.1|92856.4|92904.2|92840.5|52
1644977650000|2022-02-16 02:14:10|92915.5|92842.2|92917|92839.8|92920.7|92844.7|92915.2|92839.1|39
1644977660000|2022-02-16 02:14:20|92917.9|92840|92903.9|92853.9|92918|92853.9|92903.9|92840|21
1644977670000|2022-02-16 02:14:30|92904.5|92854.5|92915.2|92839.1|92922.6|92858|92904.5|92839.1|19
1644977680000|2022-02-16 02:14:40|92914|92840.3|92904.6|92854.6|92916|92857.7|92900.2|92837.6|49
1644977690000|2022-02-16 02:14:50|92904.7|92854.7|92907.3|92857.3|92918|92858.2|92904.4|92841.4|43
1644977700000|2022-02-16 02:15:00|92907|92857|92903.7|92853.7|92914.5|92857.3|92902.8|92844.4|45
1644977710000|2022-02-16 02:15:10|92904|92854|92905.7|92855.7|92917.4|92857.6|92901.3|92846.5|29
1644977720000|2022-02-16 02:15:20|92905.2|92855.2|92905.7|92855.7|92920.8|92858.6|92903.9|92838.4|37
1644977730000|2022-02-16 02:15:30|92904.7|92854.7|92916.7|92844.2|92918.2|92859.3|92903.4|92841.9|47
1644977740000|2022-02-16 02:15:40|92916.4|92844.6|92915.8|92845.2|92917.8|92858.3|92905.5|92844.1|36
1644977750000|2022-02-16 02:15:50|92905.7|92855.7|92904.8|92854.8|92916.2|92857|92904|92846.1|38
1644977760000|2022-02-16 02:16:00|92904.9|92854.9|92917.5|92841.7|92917.5|92856.6|92903|92841.7|46
1644977770000|2022-02-16 02:16:10|92906.1|92856.1|92901|92851|92915|92856.1|92900.6|92839.1|43
1644977780000|2022-02-16 02:16:20|92900.9|92850.9|92907.2|92836.9|92911|92852.5|92896.9|92836.7|50
1644977790000|2022-02-16 02:16:30|92910.1|92839.4|92899.2|92849.2|92910.1|92849.2|92897.6|92836.8|41
1644977800000|2022-02-16 02:16:40|92899.1|92849.1|92899.2|92849.2|92910.4|92850.4|92898.6|92838|44
1644977810000|2022-02-16 02:16:50|92900.7|92850.7|92898.6|92848.6|92900.9|92850.9|92898.1|92848.1|24
1644977820000|2022-02-16 02:17:00|92900.5|92850.5|92900.5|92850.5|92909.5|92851.5|92896.1|92838|42
1644977830000|2022-02-16 02:17:10|92901|92851|92898.1|92848.1|92914.1|92851.3|92898.1|92836.3|30
1644977840000|2022-02-16 02:17:20|92898.2|92848.2|92900.4|92850.4|92910.7|92850.6|92898.2|92837.2|21
1644977850000|2022-02-16 02:17:30|92900.3|92850.3|92896.4|92846.4|92904.8|92854.8|92896|92846|34
1644977860000|2022-02-16 02:17:40|92896.5|92846.5|92894.1|92844.1|92900.8|92850.8|92894.1|92844.1|36
1644977870000|2022-02-16 02:17:50|92895.6|92845.6|92896.8|92846.8|92905.5|92847|92894.9|92835.5|23
1644977880000|2022-02-16 02:18:00|92896|92846|92908.1|92836.2|92913.3|92846|92895.5|92833.7|31
1644977890000|2022-02-16 02:18:10|92908|92835.4|92895.9|92845.9|92909.4|92849.5|92894.4|92834.6|29
1644977900000|2022-02-16 02:18:20|92896.6|92846.6|92896.3|92846.3|92897.3|92847.3|92896|92846|22
1644977910000|2022-02-16 02:18:30|92906.2|92835.9|92897.3|92847.3|92908.3|92849.1|92894|92833.2|35
1644977920000|2022-02-16 02:18:40|92897.8|92847.8|92896.3|92846.3|92906.9|92847.8|92893.3|92832.6|21
1644977930000|2022-02-16 02:18:50|92895.4|92845.4|92885.4|92835.4|92905.9|92845.6|92885.4|92818.3|45
1644977940000|2022-02-16 02:19:00|92885.3|92835.3|92883.4|92833.4|92895.8|92835.9|92882.8|92821.8|44
1644977950000|2022-02-16 02:19:10|92883.3|92833.3|92892.8|92822.3|92897.1|92835.3|92883.3|92819.8|36
1644977960000|2022-02-16 02:19:20|92892.7|92821.9|92881.6|92831.6|92893.1|92834.5|92879.6|92819.7|45
1644977970000|2022-02-16 02:19:30|92881.1|92831.1|92881|92831|92891.9|92832.4|92880|92820.7|37
1644977980000|2022-02-16 02:19:40|92881.1|92831.1|92881.2|92831.2|92894.2|92833.9|92880.3|92819.1|43
1644977990000|2022-02-16 02:19:50|92881.1|92831.1|92882.1|92832.1|92893|92832.4|92880.5|92819.7|39
1644978000000|2022-02-16 02:20:00|92882.5|92832.5|92882.7|92832.7|92896|92832.7|92881.7|92820.2|33
1644978010000|2022-02-16 02:20:10|92893.4|92822.1|92898.9|92827.2|92902.7|92842.4|92882.7|92820.9|46
1644978020000|2022-02-16 02:20:20|92899.7|92826.4|92896|92824.5|92899.9|92840.8|92885.6|92823.6|42
1644978030000|2022-02-16 02:20:30|92895.9|92824.9|92900.1|92828|92900.1|92838.5|92885.8|92824.9|26
1644978040000|2022-02-16 02:20:40|92899.5|92827.9|92889.6|92839.6|92900.7|92840.2|92887.4|92827|44
1644978050000|2022-02-16 02:20:50|92889.5|92839.5|92888.5|92838.5|92890.9|92840.9|92887.5|92837.5|33
1644978060000|2022-02-16 02:21:00|92888.4|92838.4|92887.6|92837.6|92898.4|92840.2|92885.8|92827.2|32
1644978070000|2022-02-16 02:21:10|92887.7|92837.7|92885|92835|92898.3|92838.6|92884.9|92826.5|38
1644978080000|2022-02-16 02:21:20|92885.5|92835.5|92884.6|92834.6|92896.4|92837.5|92884.6|92825.2|19
1644978090000|2022-02-16 02:21:30|92885|92835|92889.8|92839.8|92903.1|92840.6|92885|92817.7|34
1644978100000|2022-02-16 02:21:40|92887.9|92837.9|92899.4|92826|92899.4|92839.8|92885.7|92825.8|22
1644978110000|2022-02-16 02:21:50|92898.7|92825.1|92885.1|92835.1|92899.9|92838.8|92884.9|92823.2|21
1644978120000|2022-02-16 02:22:00|92884.8|92834.8|92885.9|92835.9|92896.6|92838.2|92884.5|92826|41
1644978130000|2022-02-16 02:22:10|92886.2|92836.2|92890.1|92840.1|92903.9|92844.4|92885.7|92828.5|38
1644978140000|2022-02-16 02:22:20|92890.8|92840.8|92892.6|92842.6|92901.1|92843.4|92890.2|92831.1|23
1644978150000|2022-02-16 02:22:30|92892.8|92842.8|92889.8|92839.8|92899.9|92842.8|92889.6|92829.1|35
1644978160000|2022-02-16 02:22:40|92889.6|92839.6|92889.3|92839.3|92898.5|92842.1|92887|92827.3|32
1644978170000|2022-02-16 02:22:50|92889.4|92839.4|92889.1|92839.1|92902|92842.7|92888.4|92827.2|38
1644978180000|2022-02-16 02:23:00|92889.5|92839.5|92898.8|92825.6|92901.7|92842.5|92887.3|92825.6|37
1644978190000|2022-02-16 02:23:10|92898.6|92825.9|92891.5|92841.5|92901.5|92842.7|92888|92825.6|54
1644978200000|2022-02-16 02:23:20|92891.4|92841.4|92894|92844|92904|92844.2|92890.4|92829.7|31
1644978210000|2022-02-16 02:23:30|92893.9|92843.9|92894.1|92844.1|92903.3|92844.3|92892.6|92831.6|19
1644978220000|2022-02-16 02:23:40|92893.8|92843.8|92892.8|92842.8|92903.2|92844.5|92890.1|92830.3|36
1644978230000|2022-02-16 02:23:50|92893|92843|92883.4|92833.4|92900.2|92843|92882.9|92822.2|48
1644978240000|2022-02-16 02:24:00|92884.3|92834.3|92880.8|92830.8|92895.6|92834.4|92880.7|92818.7|58
1644978250000|2022-02-16 02:24:10|92881.2|92831.2|92878|92828|92892|92832.3|92878|92817.1|40
1644978260000|2022-02-16 02:24:20|92877.9|92827.9|92889.2|92815.9|92890.9|92830.2|92877.9|92812.5|31
1644978270000|2022-02-16 02:24:30|92890.2|92814.2|92873.4|92823.4|92890.5|92826.9|92872.5|92813.8|36
1644978280000|2022-02-16 02:24:40|92873.1|92823.1|92874.7|92824.7|92876.2|92826.2|92872.1|92822.1|34
1644978290000|2022-02-16 02:24:50|92876.2|92826.2|92875|92825|92886.2|92827.1|92872.3|92813.1|40
1644978300000|2022-02-16 02:25:00|92875.2|92825.2|92871.4|92821.4|92877.5|92827.5|92870.7|92820.7|50
1644978310000|2022-02-16 02:25:10|92871.5|92821.5|92870.3|92820.3|92881.5|92822.7|92867|92808.3|44
1644978320000|2022-02-16 02:25:20|92871.2|92821.2|92873.8|92823.8|92882.6|92824.2|92868.8|92808.6|45
1644978330000|2022-02-16 02:25:30|92874|92824|92871.2|92821.2|92875.6|92825.6|92870.2|92820.2|38
1644978340000|2022-02-16 02:25:40|92871.6|92821.6|92872|92822|92874.3|92824.3|92871.5|92821.5|47
1644978350000|2022-02-16 02:25:50|92871.6|92821.6|92874.8|92824.8|92878.2|92828.2|92871.5|92821.5|42
1644978360000|2022-02-16 02:26:00|92875|92825|92872.3|92822.3|92886.2|92827.9|92872|92812.9|36
1644978370000|2022-02-16 02:26:10|92872.8|92822.8|92878.5|92828.5|92889.8|92829.3|92872.8|92816.2|45
1644978380000|2022-02-16 02:26:20|92878.6|92828.6|92880.2|92830.2|92890.9|92830.7|92877.7|92818.7|40
1644978390000|2022-02-16 02:26:30|92889.8|92819.8|92891.5|92821|92891.5|92830.8|92876.7|92816.5|36
1644978400000|2022-02-16 02:26:40|92892.2|92820.8|92885|92835|92895|92836.9|92883.3|92820.8|48
1644978410000|2022-02-16 02:26:50|92884.8|92834.8|92886.1|92836.1|92888|92838|92884.8|92834.8|19
1644978420000|2022-02-16 02:27:00|92886.9|92836.9|92882.6|92832.6|92894.5|92837.1|92882.3|92821.6|37
1644978430000|2022-02-16 02:27:10|92882.8|92832.8|92893.4|92843.4|92904.2|92843.9|92882.8|92818.5|43
1644978440000|2022-02-16 02:27:20|92904.2|92831.4|92903.9|92829.1|92905.4|92844.6|92892.6|92828.8|49
1644978450000|2022-02-16 02:27:30|92903.7|92829.3|92901.8|92828|92906.1|92846.1|92893.6|92827.5|48
1644978460000|2022-02-16 02:27:40|92889.7|92839.7|92903.2|92832.1|92903.2|92843.8|92887.7|92826.9|44
1644978470000|2022-02-16 02:27:50|92902.4|92832.4|92894.5|92844.5|92904.8|92845.1|92891.7|92830.4|29
1644978480000|2022-02-16 02:28:00|92894.7|92844.7|92895.1|92845.1|92897.1|92847.1|92894.7|92844.7|17
1644978490000|2022-02-16 02:28:10|92894.9|92844.9|92907.1|92828|92913.9|92846.4|92892.1|92822.9|23
1644978500000|2022-02-16 02:28:20|92907.5|92829|92891.3|92841.3|92907.9|92842|92887.6|92828.8|19
1644978510000|2022-02-16 02:28:30|92891.4|92841.4|92900.1|92850.1|92900.7|92850.7|92888.9|92830.7|19
1644978520000|2022-02-16 02:28:40|92898.9|92848.9|92902|92852|92912.5|92852.5|92898.9|92838.3|32
1644978530000|2022-02-16 02:28:50|92901.4|92851.4|92916.3|92845.6|92919.2|92858.5|92901.4|92839.1|44
1644978540000|2022-02-16 02:29:00|92915.9|92845.5|92919.2|92847.6|92919.5|92858.7|92906.9|92845.3|29
1644978550000|2022-02-16 02:29:10|92908.9|92858.9|92908.5|92858.5|92908.9|92858.9|92907.2|92857.2|17
1644978560000|2022-02-16 02:29:20|92907.9|92857.9|92908.1|92858.1|92917.4|92860.3|92906.9|92846.6|21
1644978570000|2022-02-16 02:29:30|92909.5|92859.5|92909.2|92859.2|92910.6|92860.6|92906.6|92856.6|26
1644978580000|2022-02-16 02:29:40|92909.1|92859.1|92909.2|92859.2|92919.9|92859.6|92908.3|92844.5|38
1644978590000|2022-02-16 02:29:50|92908.8|92858.8|92909.7|92859.7|92921.3|92859.8|92907.4|92847.5|39
1644978600000|2022-02-16 02:30:00|92909.5|92859.5|92908.1|92858.1|92919.6|92860.9|92908.1|92848.6|38
1644978610000|2022-02-16 02:30:10|92918.6|92847.2|92910.7|92860.7|92918.6|92861.1|92907.6|92845.4|34
1644978620000|2022-02-16 02:30:20|92910.6|92860.6|92911.4|92861.4|92919.7|92861.4|92908.7|92848.2|42
1644978630000|2022-02-16 02:30:30|92908.9|92858.9|92924.5|92847.6|92924.5|92861.5|92908.1|92847.6|26
1644978640000|2022-02-16 02:30:40|92925.5|92847.4|92916.1|92866.1|92926|92867.9|92911.9|92847.4|39
1644978650000|2022-02-16 02:30:50|92916.5|92866.5|92917.1|92867.1|92917.7|92867.7|92914.9|92864.9|37
1644978660000|2022-02-16 02:31:00|92916.8|92866.8|92929.3|92856.8|92929.4|92868.6|92916.3|92855.3|33
1644978670000|2022-02-16 02:31:10|92929.4|92857.2|92921.7|92871.7|92935.2|92874.4|92918.9|92857.2|55
1644978680000|2022-02-16 02:31:20|92921.5|92871.5|92922.8|92872.8|92932.8|92873.1|92921.5|92861|36
1644978690000|2022-02-16 02:31:30|92922.7|92872.7|92919.8|92869.8|92932.6|92873.7|92919.2|92859.2|34
1644978700000|2022-02-16 02:31:40|92919.9|92869.9|92923.2|92873.2|92933.5|92873.2|92919.2|92860.6|27
1644978710000|2022-02-16 02:31:50|92922.9|92872.9|92922.5|92872.5|92936.8|92873.7|92918.3|92850|28
1644978720000|2022-02-16 02:32:00|92922.8|92872.8|92922.5|92872.5|92934.2|92876.9|92922.4|92863.2|52
1644978730000|2022-02-16 02:32:10|92922.6|92872.6|92944.8|92873.9|92946.9|92884.7|92922.3|92867.2|45
1644978740000|2022-02-16 02:32:20|92945.2|92873.8|92937|92887|92945.2|92887.5|92932.2|92873.8|26
1644978750000|2022-02-16 02:32:30|92937.2|92887.2|92936.7|92886.7|92948.1|92888.2|92936.6|92875.2|15
1644978760000|2022-02-16 02:32:40|92936.9|92886.9|92946.9|92875.1|92947|92886.9|92932.4|92871.4|38
1644978770000|2022-02-16 02:32:50|92946.7|92875.2|92937.9|92887.9|92948.1|92887.9|92935.6|92874.4|34
1644978780000|2022-02-16 02:33:00|92937.8|92887.8|92936.5|92886.5|92939|92889|92935.7|92885.7|34
1644978790000|2022-02-16 02:33:10|92936.4|92886.4|92932.5|92882.5|92946.3|92886.4|92932.5|92873.3|40
1644978800000|2022-02-16 02:33:20|92933|92883|92933.7|92883.7|92945|92884.3|92932.3|92871.9|27
1644978810000|2022-02-16 02:33:30|92934.4|92884.4|92930|92880|92944.1|92884.4|92930|92868.8|42
1644978820000|2022-02-16 02:33:40|92931.1|92881.1|92931.8|92881.8|92933.1|92883.1|92929.7|92879.7|34
1644978830000|2022-02-16 02:33:50|92932.2|92882.2|92934.1|92884.1|92934.2|92884.2|92931.8|92881.8|22
1644978840000|2022-02-16 02:34:00|92933.9|92883.9|92932.2|92882.2|92934.7|92884.7|92931.2|92881.2|26
1644978850000|2022-02-16 02:34:10|92932.1|92882.1|92933.7|92883.7|92934.2|92884.2|92931.3|92881.3|42
1644978860000|2022-02-16 02:34:20|92933.8|92883.8|92934|92884|92934.5|92884.5|92933.1|92883.1|33
1644978870000|2022-02-16 02:34:30|92933.8|92883.8|92931.2|92881.2|92944.7|92884.7|92930.6|92873.1|23
1644978880000|2022-02-16 02:34:40|92931.5|92881.5|92935.3|92885.3|92945.3|92885.6|92931.1|92874.9|34
1644978890000|2022-02-16 02:34:50|92945.4|92874.3|92931.9|92881.9|92945.4|92886.1|92930.6|92873.8|36
1644978900000|2022-02-16 02:35:00|92931.1|92881.1|92931.7|92881.7|92932.8|92882.8|92930.2|92880.2|39
1644978910000|2022-02-16 02:35:10|92941.8|92871.2|92927.9|92877.9|92942|92882|92926.9|92870.5|37
1644978920000|2022-02-16 02:35:20|92927.8|92877.8|92937.2|92865.1|92938.9|92877.8|92927.3|92865|17
1644978930000|2022-02-16 02:35:30|92938.2|92864.3|92923.3|92873.3|92938.2|92877.4|92921.7|92862.4|25
1644978940000|2022-02-16 02:35:40|92923.1|92873.1|92925.8|92875.8|92935.6|92876|92922.6|92864.5|23
1644978950000|2022-02-16 02:35:50|92925.4|92875.4|92929.8|92879.8|92935.8|92880.1|92925.4|92865.7|15
1644978960000|2022-02-16 02:36:00|92940|92867.8|92928.4|92878.4|92940.8|92879.8|92928.2|92867.7|31
1644978970000|2022-02-16 02:36:10|92928.2|92878.2|92926.3|92876.3|92939.3|92878.3|92926.3|92865.5|27
1644978980000|2022-02-16 02:36:20|92926.1|92876.1|92923.7|92873.7|92936.1|92877.7|92923.6|92864.6|18
1644978990000|2022-02-16 02:36:30|92924.3|92874.3|92925|92875|92925.7|92875.7|92923|92873|19
1644979000000|2022-02-16 02:36:40|92925.1|92875.1|92932.2|92882.2|92942.4|92883.2|92925.1|92871.1|36
1644979010000|2022-02-16 02:36:50|92931.3|92881.3|92932.8|92882.8|92943.4|92883.7|92930.6|92869.8|24
1644979020000|2022-02-16 02:37:00|92933.3|92883.3|92932.6|92882.6|92933.8|92883.8|92932.1|92882.1|17
1644979030000|2022-02-16 02:37:10|92933.1|92883.1|92932.3|92882.3|92933.1|92883.1|92928.2|92878.2|29
1644979040000|2022-02-16 02:37:20|92932.2|92882.2|92934.9|92884.9|92945.1|92885.1|92932|92870.4|30
1644979050000|2022-02-16 02:37:30|92934.6|92884.6|92934.1|92884.1|92943.2|92884.6|92931.9|92872.5|21
1644979060000|2022-02-16 02:37:40|92936.1|92886.1|92927.6|92877.6|92941.6|92886.1|92927.4|92871.3|27
1644979070000|2022-02-16 02:37:50|92927.5|92877.5|92928|92878|92937.7|92878.5|92927.2|92866.1|19
1644979080000|2022-02-16 02:38:00|92927.6|92877.6|92937.1|92864.4|92938.4|92877.9|92925.9|92864.4|22
1644979090000|2022-02-16 02:38:10|92937.3|92864.3|92926.1|92876.1|92937.6|92876.6|92925.5|92862.8|16
1644979100000|2022-02-16 02:38:20|92925.3|92875.3|92932.3|92882.3|92941.5|92882.7|92925.3|92865.5|26
1644979110000|2022-02-16 02:38:30|92932.9|92882.9|92933.2|92883.2|92933.2|92883.2|92930.7|92880.7|25
1644979120000|2022-02-16 02:38:40|92932.9|92882.9|92931.2|92881.2|92933.4|92883.4|92930.7|92880.7|23
1644979130000|2022-02-16 02:38:50|92931.7|92881.7|92930.1|92880.1|92932|92882|92930|92880|21
1644979140000|2022-02-16 02:39:00|92930.2|92880.2|92930.5|92880.5|92932.1|92882.1|92929.5|92879.5|24
1644979150000|2022-02-16 02:39:10|92930|92880|92930|92880|92930.8|92880.8|92929.7|92879.7|15
1644979160000|2022-02-16 02:39:20|92930.2|92880.2|92931.8|92881.8|92943.9|92883.7|92930.2|92872.1|21
1644979170000|2022-02-16 02:39:30|92932.1|92882.1|92926.1|92876.1|92932.1|92882.1|92926.1|92876.1|18
1644979180000|2022-02-16 02:39:40|92926.6|92876.6|92928.9|92878.9|92929.4|92879.4|92926.2|92876.2|16
1644979190000|2022-02-16 02:39:50|92928.8|92878.8|92930.8|92880.8|92941.1|92881.5|92928.6|92869.4|14
1644979200000|2022-02-16 02:40:00|92930.7|92880.7|92928.1|92878.1|92931.1|92881.1|92928.1|92878.1|13
1644979210000|2022-02-16 02:40:10|92928.6|92878.6|92935.1|92885.1|92935.6|92885.6|92928.6|92878.6|19
1644979220000|2022-02-16 02:40:20|92934.7|92884.7|92934.5|92884.5|92935.2|92885.2|92934.1|92884.1|17
1644979230000|2022-02-16 02:40:30|92934.4|92884.4|92933.1|92883.1|92944.2|92884.7|92931.5|92873.4|21
1644979240000|2022-02-16 02:40:40|92932.8|92882.8|92934.8|92884.8|92934.8|92884.8|92932.8|92882.8|16
1644979250000|2022-02-16 02:40:50|92933.9|92883.9|92932.3|92882.3|92942.8|92885|92930.5|92869.7|23
1644979260000|2022-02-16 02:41:00|92933.1|92883.1|92934.8|92884.8|92944.4|92884.8|92932.9|92872.9|15
1644979270000|2022-02-16 02:41:10|92934.1|92884.1|92934.3|92884.3|92944.2|92886.3|92932.4|92873.7|22
1644979280000|2022-02-16 02:41:20|92934.2|92884.2|92934.6|92884.6|92935.3|92885.3|92933.4|92883.4|17
1644979290000|2022-02-16 02:41:30|92934.4|92884.4|92933.9|92883.9|92934.5|92884.5|92932.9|92882.9|15
1644979300000|2022-02-16 02:41:40|92934.5|92884.5|92935.2|92885.2|92935.2|92885.2|92929.5|92879.5|21
1644979310000|2022-02-16 02:41:50|92935|92885|92931.3|92881.3|92942|92885|92930.8|92868.8|21
1644979320000|2022-02-16 02:42:00|92931.6|92881.6|92933.4|92883.4|92933.4|92883.4|92929.1|92879.1|26
1644979330000|2022-02-16 02:42:10|92932.3|92882.3|92943.9|92873.6|92944|92883.6|92932.3|92873.3|18
1644979340000|2022-02-16 02:42:20|92945|92872.4|92944.7|92873.1|92945|92884.3|92933.7|92872.3|17
1644979350000|2022-02-16 02:42:30|92945.3|92871.9|92932.2|92882.2|92945.3|92884.2|92931.4|92871.9|20
1644979360000|2022-02-16 02:42:40|92932.3|92882.3|92929|92879|92932.3|92882.3|92929|92879|19
1644979370000|2022-02-16 02:42:50|92930.8|92880.8|92932.5|92882.5|92932.7|92882.7|92929.5|92879.5|21
1644979380000|2022-02-16 02:43:00|92932.2|92882.2|92933.7|92883.7|92947.2|92883.7|92930.1|92871.3|15
1644979390000|2022-02-16 02:43:10|92932.8|92882.8|92932.1|92882.1|92933|92883|92931.7|92881.7|9
1644979400000|2022-02-16 02:43:20|92942.6|92871|92932.5|92882.5|92942.6|92882.5|92932|92871|15
1644979410000|2022-02-16 02:43:30|92932.6|92882.6|92930.6|92880.6|92932.6|92882.6|92929.4|92879.4|14
1644979420000|2022-02-16 02:43:40|92930.2|92880.2|92933.1|92883.1|92933.1|92883.1|92930.2|92880.2|26
1644979430000|2022-02-16 02:43:50|92943|92872.5|92932.7|92882.7|92943|92884.6|92932.6|92870.7|19
1644979440000|2022-02-16 02:44:00|92933.6|92883.6|92930|92880|92933.6|92883.6|92929.6|92879.6|26
1644979450000|2022-02-16 02:44:10|92930.1|92880.1|92925.9|92875.9|92939.8|92880.3|92924.8|92867.4|26
1644979460000|2022-02-16 02:44:20|92926|92876|92925.8|92875.8|92927.5|92877.5|92923.9|92873.9|33
1644979470000|2022-02-16 02:44:30|92925.5|92875.5|92919.8|92869.8|92925.5|92875.5|92919.8|92869.8|16
1644979480000|2022-02-16 02:44:40|92919.7|92869.7|92920.1|92870.1|92920.9|92870.9|92919.7|92869.7|20
1644979490000|2022-02-16 02:44:50|92920|92870|92919.4|92869.4|92921.5|92871.5|92919.4|92869.4|22
1644979500000|2022-02-16 02:45:00|92919.5|92869.5|92917.6|92867.6|92919.5|92869.5|92917.2|92867.2|26
1644979510000|2022-02-16 02:45:10|92917.5|92867.5|92920.3|92870.3|92920.3|92870.3|92917.5|92867.5|18
1644979520000|2022-02-16 02:45:20|92919.8|92869.8|92918|92868|92920.2|92870.2|92917.9|92867.9|21
1644979530000|2022-02-16 02:45:30|92917.9|92867.9|92918.1|92868.1|92918.5|92868.5|92917.7|92867.7|15
1644979540000|2022-02-16 02:45:40|92918.6|92868.6|92919.4|92869.4|92921.5|92871.5|92918.2|92868.2|21
1644979550000|2022-02-16 02:45:50|92919.2|92869.2|92918|92868|92919.6|92869.6|92917.5|92867.5|20
1644979560000|2022-02-16 02:46:00|92917.7|92867.7|92909.4|92859.4|92918.7|92868.7|92909.3|92859.3|33
1644979570000|2022-02-16 02:46:10|92909.5|92859.5|92909.6|92859.6|92910.4|92860.4|92908.7|92858.7|21
1644979580000|2022-02-16 02:46:20|92910|92860|92910.5|92860.5|92912.3|92862.3|92909.9|92859.9|19
1644979590000|2022-02-16 02:46:30|92910.4|92860.4|92911.2|92861.2|92911.4|92861.4|92910|92860|18
1644979600000|2022-02-16 02:46:40|92910.9|92860.9|92909.5|92859.5|92912|92862|92908.7|92858.7|19
1644979610000|2022-02-16 02:46:50|92910.1|92860.1|92908.9|92858.9|92910.6|92860.6|92908.8|92858.8|14
1644979620000|2022-02-16 02:47:00|92908.8|92858.8|92909|92859|92909.3|92859.3|92906.5|92856.5|24
1644979630000|2022-02-16 02:47:10|92908.7|92858.7|92910.2|92860.2|92910.2|92860.2|92908|92858|13
1644979640000|2022-02-16 02:47:20|92910.4|92860.4|92909.5|92859.5|92910.4|92860.4|92909.5|92859.5|11
1644979650000|2022-02-16 02:47:30|92906.8|92856.8|92907.2|92857.2|92907.7|92857.7|92906.2|92856.2|25
1644979660000|2022-02-16 02:47:40|92907.1|92857.1|92905.4|92855.4|92907.9|92857.9|92905.3|92855.3|24
1644979670000|2022-02-16 02:47:50|92905.5|92855.5|92903|92853|92905.5|92855.5|92903|92853|22
1644979680000|2022-02-16 02:48:00|92903.1|92853.1|92902.4|92852.4|92903.2|92853.2|92902.2|92852.2|16
1644979690000|2022-02-16 02:48:10|92902.6|92852.6|92901.1|92851.1|92902.6|92852.6|92900.2|92850.2|14
1644979700000|2022-02-16 02:48:20|92901.3|92851.3|92899.2|92849.2|92901.3|92851.3|92898.3|92848.3|41
1644979710000|2022-02-16 02:48:30|92899.1|92849.1|92899.5|92849.5|92899.9|92849.9|92898.6|92848.6|24
1644979720000|2022-02-16 02:48:40|92899.4|92849.4|92902.1|92852.1|92902.2|92852.2|92899.4|92849.4|26
1644979730000|2022-02-16 02:48:50|92902.4|92852.4|92905.9|92855.9|92906.3|92856.3|92902.4|92852.4|30
1644979740000|2022-02-16 02:49:00|92905.8|92855.8|92910.2|92860.2|92910.5|92860.5|92905.6|92855.6|39
1644979750000|2022-02-16 02:49:10|92910.3|92860.3|92909.6|92859.6|92914.7|92864.7|92909.6|92859.6|36
1644979760000|2022-02-16 02:49:20|92909.8|92859.8|92911.8|92861.8|92911.9|92861.9|92909.6|92859.6|25
1644979770000|2022-02-16 02:49:30|92911.6|92861.6|92911.1|92861.1|92912.4|92862.4|92910.9|92860.9|22
1644979780000|2022-02-16 02:49:40|92912.4|92862.4|92912.8|92862.8|92913.9|92863.9|92912.4|92862.4|10
1644979790000|2022-02-16 02:49:50|92913.3|92863.3|92912.1|92862.1|92913.7|92863.7|92911.8|92861.8|26
1644979800000|2022-02-16 02:50:00|92912.4|92862.4|92912.5|92862.5|92914.1|92864.1|92912.1|92862.1|31
1644979810000|2022-02-16 02:50:10|92909|92859|92911.6|92861.6|92911.6|92861.6|92908.8|92858.8|13
1644979820000|2022-02-16 02:50:20|92912.1|92862.1|92913.2|92863.2|92915.9|92865.9|92911.8|92861.8|20
1644979830000|2022-02-16 02:50:30|92913.1|92863.1|92909.5|92859.5|92913.1|92863.1|92908.8|92858.8|26
1644979840000|2022-02-16 02:50:40|92909.3|92859.3|92911.2|92861.2|92911.2|92861.2|92909.1|92859.1|23
1644979850000|2022-02-16 02:50:50|92911.3|92861.3|92908.8|92858.8|92911.3|92861.3|92907.8|92857.8|27
1644979860000|2022-02-16 02:51:00|92908.9|92858.9|92908.4|92858.4|92909|92859|92906.9|92856.9|30
1644979870000|2022-02-16 02:51:10|92907.9|92857.9|92908.4|92858.4|92908.6|92858.6|92907.8|92857.8|20
1644979880000|2022-02-16 02:51:20|92908.9|92858.9|92909.6|92859.6|92910.2|92860.2|92908.9|92858.9|18
1644979890000|2022-02-16 02:51:30|92909.5|92859.5|92908.5|92858.5|92910.1|92860.1|92907.2|92857.2|18
1644979900000|2022-02-16 02:51:40|92908|92858|92911|92861|92911.6|92861.6|92908|92858|19
1644979910000|2022-02-16 02:51:50|92911.4|92861.4|92909.2|92859.2|92911.4|92861.4|92905.8|92855.8|19
1644979920000|2022-02-16 02:52:00|92908.9|92858.9|92909.3|92859.3|92910.4|92860.4|92908.7|92858.7|20
1644979930000|2022-02-16 02:52:10|92908.6|92858.6|92909.2|92859.2|92909.5|92859.5|92908.2|92858.2|18
1644979940000|2022-02-16 02:52:20|92909.1|92859.1|92908.7|92858.7|92909.9|92859.9|92905.3|92855.3|20
1644979950000|2022-02-16 02:52:30|92908.6|92858.6|92908.6|92858.6|92909.7|92859.7|92907.8|92857.8|20
1644979960000|2022-02-16 02:52:40|92910.2|92860.2|92907.4|92857.4|92910.7|92860.7|92907|92857|20
1644979970000|2022-02-16 02:52:50|92907.3|92857.3|92908.4|92858.4|92908.5|92858.5|92906.8|92856.8|23
1644979980000|2022-02-16 02:53:00|92908.5|92858.5|92907.1|92857.1|92909.2|92859.2|92906.3|92856.3|18
1644979990000|2022-02-16 02:53:10|92909.1|92859.1|92908.7|92858.7|92909.3|92859.3|92908|92858|17
1644980000000|2022-02-16 02:53:20|92909.1|92859.1|92909.1|92859.1|92909.4|92859.4|92908.5|92858.5|14
1644980010000|2022-02-16 02:53:30|92909.3|92859.3|92909.2|92859.2|92911.4|92861.4|92906.9|92856.9|17
1644980020000|2022-02-16 02:53:40|92909.1|92859.1|92905.5|92855.5|92909.8|92859.8|92904.8|92854.8|24
1644980030000|2022-02-16 02:53:50|92905.2|92855.2|92905.1|92855.1|92906.4|92856.4|92904.8|92854.8|27
1644980040000|2022-02-16 02:54:00|92905.2|92855.2|92898.8|92848.8|92905.2|92855.2|92896.9|92846.9|39
1644980050000|2022-02-16 02:54:10|92898.6|92848.6|92897.3|92847.3|92898.6|92848.6|92896.6|92846.6|24
1644980060000|2022-02-16 02:54:20|92897|92847|92896|92846|92897.6|92847.6|92896|92846|16
1644980070000|2022-02-16 02:54:30|92896.1|92846.1|92893.9|92843.9|92896.3|92846.3|92893.9|92843.9|23
1644980080000|2022-02-16 02:54:40|92893.8|92843.8|92893.3|92843.3|92894.2|92844.2|92893.2|92843.2|19
1644980090000|2022-02-16 02:54:50|92893.4|92843.4|92893.4|92843.4|92896|92846|92893.4|92843.4|12
1644980100000|2022-02-16 02:55:00|92893.6|92843.6|92895.6|92845.6|92895.9|92845.9|92893.6|92843.6|26
1644980110000|2022-02-16 02:55:10|92895.7|92845.7|92905.2|92855.2|92905.6|92855.6|92895.7|92845.7|40
1644980120000|2022-02-16 02:55:20|92905.6|92855.6|92902.6|92852.6|92905.8|92855.8|92902.6|92852.6|33
1644980130000|2022-02-16 02:55:30|92903.1|92853.1|92901.4|92851.4|92905.1|92855.1|92899.3|92849.3|45
1644980140000|2022-02-16 02:55:40|92901.2|92851.2|92905.8|92855.8|92909|92859|92899.2|92849.2|52
1644980150000|2022-02-16 02:55:50|92905.4|92855.4|92900.2|92850.2|92905.4|92855.4|92899.9|92849.9|42
1644980160000|2022-02-16 02:56:00|92900.5|92850.5|92893.5|92843.5|92900.6|92850.6|92893.5|92843.5|38
1644980170000|2022-02-16 02:56:10|92893.8|92843.8|92892.1|92842.1|92894|92844|92891.2|92841.2|42
1644980180000|2022-02-16 02:56:20|92891.7|92841.7|92887.8|92837.8|92893.4|92843.4|92887.8|92837.8|36
1644980190000|2022-02-16 02:56:30|92887.9|92837.9|92888.2|92838.2|92888.7|92838.7|92886.8|92836.8|33
1644980200000|2022-02-16 02:56:40|92888|92838|92891.4|92841.4|92891.5|92841.5|92887.8|92837.8|34
1644980210000|2022-02-16 02:56:50|92891.5|92841.5|92893.4|92843.4|92893.4|92843.4|92890.8|92840.8|22
1644980220000|2022-02-16 02:57:00|92893.1|92843.1|92891.1|92841.1|92893.2|92843.2|92890.5|92840.5|26
1644980230000|2022-02-16 02:57:10|92891|92841|92891.5|92841.5|92891.7|92841.7|92890.7|92840.7|23
1644980240000|2022-02-16 02:57:20|92891.6|92841.6|92899.4|92849.4|92901.8|92851.8|92891.6|92841.6|44
1644980250000|2022-02-16 02:57:30|92899.6|92849.6|92898.3|92848.3|92901.4|92851.4|92897.9|92847.9|42
1644980260000|2022-02-16 02:57:40|92898.2|92848.2|92896.4|92846.4|92899.8|92849.8|92896.4|92846.4|35
1644980270000|2022-02-16 02:57:50|92896.5|92846.5|92902.5|92852.5|92903.7|92853.7|92896.4|92846.4|41
1644980280000|2022-02-16 02:58:00|92902.6|92852.6|92911|92861|92911.7|92861.7|92897.9|92847.9|51
1644980290000|2022-02-16 02:58:10|92910.9|92860.9|92909.9|92859.9|92913.3|92863.3|92909.1|92859.1|44
1644980300000|2022-02-16 02:58:20|92910.1|92860.1|92914.6|92864.6|92915.5|92865.5|92910|92860|40
1644980310000|2022-02-16 02:58:30|92914.5|92864.5|92907.6|92857.6|92914.6|92864.6|92907.6|92857.6|52
1644980320000|2022-02-16 02:58:40|92909.9|92859.9|92908.6|92858.6|92913.5|92863.5|92906.4|92856.4|59
1644980330000|2022-02-16 02:58:50|92909.5|92859.5|92913.4|92863.4|92916.6|92866.6|92908.5|92858.5|48
1644980340000|2022-02-16 02:59:00|92917.9|92867.9|92919.6|92869.6|92922.6|92869.7|92912|92852.6|50
1644980350000|2022-02-16 02:59:10|92919.7|92869.7|92918.8|92868.8|92920.4|92870.4|92916.8|92866.8|37
1644980360000|2022-02-16 02:59:20|92918.9|92868.9|92919.5|92869.5|92919.5|92869.5|92912.4|92862.4|34
1644980370000|2022-02-16 02:59:30|92919.4|92869.4|92923.7|92873.7|92923.9|92873.9|92919.4|92869.4|35
1644980380000|2022-02-16 02:59:40|92924.1|92874.1|92919.6|92869.6|92924.2|92874.2|92914.3|92864.3|44
1644980390000|2022-02-16 02:59:50|92919.7|92869.7|92924.3|92874.3|92924.6|92874.6|92919.5|92869.5|38
1644980400000|2022-02-16 03:00:00|92925.1|92875.1|92925.1|92875.1|92925.8|92875.8|92920.5|92870.5|35
1644980410000|2022-02-16 03:00:10|92925.6|92875.6|92923.6|92873.6|92925.6|92875.6|92923.4|92873.4|32
1644980420000|2022-02-16 03:00:20|92923.8|92873.8|92925.4|92875.4|92925.4|92875.4|92921.7|92871.7|28
1644980430000|2022-02-16 03:00:30|92925.5|92875.5|92927.1|92877.1|92927.2|92877.2|92923.7|92873.7|28
1644980440000|2022-02-16 03:00:40|92926.6|92876.6|92926.5|92876.5|92930.5|92880.5|92920.8|92870.8|35
1644980450000|2022-02-16 03:00:50|92925.6|92875.6|92924.1|92874.1|92928.9|92878.9|92923.9|92873.9|25
1644980460000|2022-02-16 03:01:00|92924.2|92874.2|92929.2|92879.2|92930.2|92880.2|92924.1|92874.1|21
1644980470000|2022-02-16 03:01:10|92927.5|92877.5|92923.5|92873.5|92931.1|92881.1|92923.5|92873.5|17
1644980480000|2022-02-16 03:01:20|92926.9|92876.9|92928.9|92878.9|92929.4|92879.4|92926.7|92876.7|20
1644980490000|2022-02-16 03:01:30|92928.8|92878.8|92932.7|92882.7|92932.7|92882.7|92928.8|92878.8|16
1644980500000|2022-02-16 03:01:40|92932.1|92882.1|92932.4|92882.4|92936.3|92886.3|92928.4|92878.4|35
1644980510000|2022-02-16 03:01:50|92932|92882|92933.7|92883.7|92937.2|92887.2|92930.6|92880.6|22
1644980520000|2022-02-16 03:02:00|92933.6|92883.6|92926.5|92876.5|92935|92885|92924.7|92874.7|42
1644980530000|2022-02-16 03:02:10|92925.9|92875.9|92927.2|92877.2|92928.4|92878.4|92925.9|92875.9|22
1644980540000|2022-02-16 03:02:20|92926.8|92876.8|92929.6|92879.6|92929.6|92879.6|92925.8|92875.8|30
1644980550000|2022-02-16 03:02:30|92929.3|92879.3|92926.9|92876.9|92930|92880|92925.7|92875.7|42
1644980560000|2022-02-16 03:02:40|92926.6|92876.6|92925.3|92875.3|92927.2|92877.2|92924.6|92874.6|21
1644980570000|2022-02-16 03:02:50|92925.8|92875.8|92925.8|92875.8|92926.9|92876.9|92924.7|92874.7|14
1644980580000|2022-02-16 03:03:00|92926.7|92876.7|92926.5|92876.5|92928.9|92878.9|92924.1|92874.1|29
1644980590000|2022-02-16 03:03:10|92926.3|92876.3|92927.2|92877.2|92929|92879|92925.4|92875.4|20
1644980600000|2022-02-16 03:03:20|92936.4|92864.6|92926|92876|92938.2|92878.5|92924.9|92864.6|21
1644980610000|2022-02-16 03:03:30|92926.3|92876.3|92925.1|92875.1|92926.3|92876.3|92921.5|92871.5|26
1644980620000|2022-02-16 03:03:40|92924.1|92874.1|92924.1|92874.1|92926|92876|92921.3|92871.3|40
1644980630000|2022-02-16 03:03:50|92924.2|92874.2|92925|92875|92933.3|92876.9|92923.2|92862.4|17
1644980640000|2022-02-16 03:04:00|92924.4|92874.4|92922.7|92872.7|92925.5|92875.5|92922.3|92872.3|21
1644980650000|2022-02-16 03:04:10|92923.3|92873.3|92927.4|92877.4|92927.4|92877.4|92922.7|92872.7|23
1644980660000|2022-02-16 03:04:20|92924.7|92874.7|92922.7|92872.7|92937.6|92877.5|92920.7|92864.9|32
1644980670000|2022-02-16 03:04:30|92924.1|92874.1|92923|92873|92932.9|92874.1|92920.2|92862.1|25
1644980680000|2022-02-16 03:04:40|92922.8|92872.8|92921.9|92871.9|92923.7|92873.7|92920.9|92870.9|16
1644980690000|2022-02-16 03:04:50|92923.6|92873.6|92919.4|92869.4|92931.1|92873.7|92917.1|92860.4|37
1644980700000|2022-02-16 03:05:00|92917|92867|92918.7|92868.7|92921.5|92871.5|92917|92867|44
1644980710000|2022-02-16 03:05:10|92916.5|92866.5|92920.3|92870.3|92921.3|92871.3|92916.5|92866.5|31
1644980720000|2022-02-16 03:05:20|92921.4|92871.4|92920|92870|92921.8|92871.8|92919.9|92869.9|18
1644980730000|2022-02-16 03:05:30|92922.7|92872.7|92918|92868|92923.5|92873.5|92915.7|92865.7|33
1644980740000|2022-02-16 03:05:40|92917.3|92867.3|92915.3|92865.3|92917.5|92867.5|92911|92861|40
1644980750000|2022-02-16 03:05:50|92915.9|92865.9|92913.2|92863.2|92915.9|92865.9|92911.3|92861.3|22
1644980760000|2022-02-16 03:06:00|92914.8|92864.8|92918.2|92868.2|92918.2|92868.2|92914.8|92864.8|32
1644980770000|2022-02-16 03:06:10|92913.9|92863.9|92916.9|92866.9|92919.8|92869.8|92913.9|92863.9|13
1644980780000|2022-02-16 03:06:20|92916.4|92866.4|92916|92866|92917.9|92867.9|92915.6|92865.6|11
1644980790000|2022-02-16 03:06:30|92915.6|92865.6|92918.2|92868.2|92920.8|92870.8|92914.4|92864.4|28
1644980800000|2022-02-16 03:06:40|92919.6|92869.6|92918.8|92868.8|92920|92870|92916.7|92866.7|23
1644980810000|2022-02-16 03:06:50|92919.8|92869.8|92917.3|92867.3|92920.1|92870.1|92916.2|92866.2|24
1644980820000|2022-02-16 03:07:00|92917.1|92867.1|92924.3|92874.3|92926.8|92876.8|92917.1|92867.1|34
1644980830000|2022-02-16 03:07:10|92923.4|92873.4|92923.5|92873.5|92925.1|92875.1|92922.4|92872.4|19
1644980840000|2022-02-16 03:07:20|92921.8|92871.8|92924.7|92874.7|92925.8|92875.8|92921.4|92871.4|25
1644980850000|2022-02-16 03:07:30|92925.9|92875.9|92927.1|92877.1|92928.8|92878.8|92925.8|92875.8|18
1644980860000|2022-02-16 03:07:40|92924.8|92874.8|92926.7|92876.7|92938.3|92880|92920.4|92858.1|24
1644980870000|2022-02-16 03:07:50|92925.1|92875.1|92925|92875|92928.7|92878.7|92924.1|92874.1|31
1644980880000|2022-02-16 03:08:00|92926.2|92876.2|92924.1|92874.1|92926.2|92876.2|92923.3|92873.3|26
1644980890000|2022-02-16 03:08:10|92923.6|92873.6|92926.4|92876.4|92926.6|92876.6|92922.9|92872.9|15
1644980900000|2022-02-16 03:08:20|92925.6|92875.6|92918.4|92868.4|92925.7|92875.7|92918.4|92868.4|20
1644980910000|2022-02-16 03:08:30|92918.5|92868.5|92920.4|92870.4|92921.6|92871.6|92918.3|92868.3|26
1644980920000|2022-02-16 03:08:40|92920.5|92870.5|92920.7|92870.7|92921.9|92871.9|92919|92869|11
1644980930000|2022-02-16 03:08:50|92919.8|92869.8|92920.7|92870.7|92921.1|92871.1|92919.8|92869.8|18
1644980940000|2022-02-16 03:09:00|92920.3|92870.3|92920.9|92870.9|92922.7|92872.7|92917.5|92867.5|21
1644980950000|2022-02-16 03:09:10|92920.7|92870.7|92916.6|92866.6|92922.1|92872.1|92916.6|92866.6|27
1644980960000|2022-02-16 03:09:20|92916|92866|92917.8|92867.8|92918.2|92868.2|92915.1|92865.1|23
1644980970000|2022-02-16 03:09:30|92919.3|92869.3|92916.9|92866.9|92920.2|92870.2|92916.9|92866.9|16
1644980980000|2022-02-16 03:09:40|92916.5|92866.5|92917.9|92867.9|92917.9|92867.9|92915.8|92865.8|16
1644980990000|2022-02-16 03:09:50|92919.2|92869.2|92915.7|92865.7|92921|92871|92915.7|92865.7|23
1644981000000|2022-02-16 03:10:00|92916.8|92866.8|92918.1|92868.1|92920.9|92870.9|92916.4|92866.4|16
1644981010000|2022-02-16 03:10:10|92917.7|92867.7|92916.2|92866.2|92919.1|92869.1|92913.7|92863.7|15
1644981020000|2022-02-16 03:10:20|92917.1|92867.1|92916.3|92866.3|92917.8|92867.8|92914.7|92864.7|13
1644981030000|2022-02-16 03:10:30|92915.5|92865.5|92918.5|92868.5|92919.1|92869.1|92915.5|92865.5|19
1644981040000|2022-02-16 03:10:40|92918.6|92868.6|92917.3|92867.3|92918.6|92868.6|92915.7|92865.7|18
1644981050000|2022-02-16 03:10:50|92917.1|92867.1|92921.9|92871.9|92925.4|92875.4|92917.1|92867.1|28
1644981060000|2022-02-16 03:11:00|92918.1|92868.1|92921.1|92871.1|92922.7|92872.7|92918.1|92868.1|27
1644981070000|2022-02-16 03:11:10|92921.3|92871.3|92923.3|92873.3|92923.9|92873.9|92920.6|92870.6|27
1644981080000|2022-02-16 03:11:20|92925.8|92875.8|92926.9|92876.9|92926.9|92876.9|92923|92873|19
1644981090000|2022-02-16 03:11:30|92926|92876|92923.2|92873.2|92928.5|92878.5|92922.1|92872.1|17
1644981100000|2022-02-16 03:11:40|92924.2|92874.2|92924.5|92874.5|92924.5|92874.5|92921.2|92871.2|17
1644981110000|2022-02-16 03:11:50|92923.6|92873.6|92920.3|92870.3|92926.4|92876.4|92919.3|92869.3|26
1644981120000|2022-02-16 03:12:00|92925.1|92875.1|92909.9|92859.9|92929.1|92879.1|92908.8|92858.8|45
1644981130000|2022-02-16 03:12:10|92909.5|92859.5|92910.7|92860.7|92918.8|92860.7|92907|92847.2|28
1644981140000|2022-02-16 03:12:20|92910.4|92860.4|92910.6|92860.6|92910.6|92860.6|92908.5|92858.5|15
1644981150000|2022-02-16 03:12:30|92911.3|92861.3|92908.5|92858.5|92911.3|92861.3|92907.3|92857.3|20
1644981160000|2022-02-16 03:12:40|92909.9|92859.9|92910.7|92860.7|92910.7|92860.7|92908.1|92858.1|18
1644981170000|2022-02-16 03:12:50|92910.5|92860.5|92908.9|92858.9|92910.8|92860.8|92907.9|92857.9|15
1644981180000|2022-02-16 03:13:00|92909|92859|92908.9|92858.9|92911.2|92861.2|92908.2|92858.2|21
1644981190000|2022-02-16 03:13:10|92909.8|92859.8|92909.1|92859.1|92910|92860|92906.9|92856.9|24
1644981200000|2022-02-16 03:13:20|92909.6|92859.6|92919.1|92869.1|92920.9|92870.9|92909.2|92859.2|23
1644981210000|2022-02-16 03:13:30|92919.4|92869.4|92922.7|92872.7|92922.7|92872.7|92919.4|92869.4|17
1644981220000|2022-02-16 03:13:40|92922.2|92872.2|92919.1|92869.1|92922.5|92872.5|92918.3|92868.3|36
1644981230000|2022-02-16 03:13:50|92919.2|92869.2|92919.4|92869.4|92920.6|92870.6|92918.9|92868.9|26
1644981240000|2022-02-16 03:14:00|92918.9|92868.9|92918.3|92868.3|92920.6|92870.6|92917.8|92867.8|24
1644981250000|2022-02-16 03:14:10|92919.4|92869.4|92919.8|92869.8|92920.1|92870.1|92918.6|92868.6|19
1644981260000|2022-02-16 03:14:20|92919.9|92869.9|92918.8|92868.8|92920.2|92870.2|92916.7|92866.7|18
1644981270000|2022-02-16 03:14:30|92918.9|92868.9|92917.7|92867.7|92918.9|92868.9|92909.4|92859.4|22
1644981280000|2022-02-16 03:14:40|92918.4|92868.4|92913|92863|92918.4|92868.4|92913|92863|16
1644981290000|2022-02-16 03:14:50|92914.6|92864.6|92913|92863|92914.6|92864.6|92910.1|92860.1|13
1644981300000|2022-02-16 03:15:00|92912.8|92862.8|92911.2|92861.2|92923.4|92863.5|92909.1|92841.8|29
1644981310000|2022-02-16 03:15:10|92910.9|92860.9|92919.5|92869.5|92925.4|92870.4|92909.3|92841.9|36
1644981320000|2022-02-16 03:15:20|92919.9|92869.9|92921.8|92871.8|92922.2|92872.2|92916.2|92866.2|30
1644981330000|2022-02-16 03:15:30|92919.2|92869.2|92917.5|92867.5|92921.7|92871.7|92915.9|92865.9|35
1644981340000|2022-02-16 03:15:40|92917.4|92867.4|92916.3|92866.3|92918.5|92868.5|92916.3|92866.3|25
1644981350000|2022-02-16 03:15:50|92917.1|92867.1|92918.1|92868.1|92918.4|92868.4|92916.7|92866.7|14
1644981360000|2022-02-16 03:16:00|92918.8|92868.8|92919.7|92869.7|92920|92870|92917.2|92867.2|23
1644981370000|2022-02-16 03:16:10|92919.6|92869.6|92920.4|92870.4|92920.4|92870.4|92917.9|92867.9|20
1644981380000|2022-02-16 03:16:20|92920.1|92870.1|92916.4|92866.4|92920.9|92870.9|92915.9|92865.9|29
1644981390000|2022-02-16 03:16:30|92917.2|92867.2|92919.8|92869.8|92920.5|92870.5|92916.9|92866.9|26
1644981400000|2022-02-16 03:16:40|92920.4|92870.4|92920.5|92870.5|92920.5|92870.5|92919.4|92869.4|6
1644981410000|2022-02-16 03:16:50|92920.2|92870.2|92921.7|92871.7|92921.7|92871.7|92920.2|92870.2|8
1644981420000|2022-02-16 03:17:00|92921.1|92871.1|92919.2|92869.2|92921.5|92871.5|92916.3|92866.3|23
1644981430000|2022-02-16 03:17:10|92918.4|92868.4|92917.8|92867.8|92918.8|92868.8|92914.9|92864.9|22
1644981440000|2022-02-16 03:17:20|92917.7|92867.7|92920|92870|92924.9|92874.9|92917.5|92867.5|21
1644981450000|2022-02-16 03:17:30|92919.7|92869.7|92923.1|92873.1|92923.3|92873.3|92919.7|92869.7|20
1644981460000|2022-02-16 03:17:40|92922.6|92872.6|92925.7|92875.7|92926.1|92876.1|92922.6|92872.6|29
1644981470000|2022-02-16 03:17:50|92925|92875|92927.9|92877.9|92928.5|92878.5|92925|92875|29
1644981480000|2022-02-16 03:18:00|92928|92878|92927.3|92877.3|92929.9|92879.9|92924.7|92874.7|28
1644981490000|2022-02-16 03:18:10|92927.2|92877.2|92928|92878|92928.4|92878.4|92927.1|92877.1|21
1644981500000|2022-02-16 03:18:20|92927.4|92877.4|92931.1|92881.1|92932|92882|92927.3|92877.3|29
1644981510000|2022-02-16 03:18:30|92928.5|92878.5|92932.3|92882.3|92932.7|92882.7|92928.5|92878.5|30
1644981520000|2022-02-16 03:18:40|92927.7|92877.7|92929|92879|92931.2|92881.2|92927.3|92877.3|28
1644981530000|2022-02-16 03:18:50|92928.9|92878.9|92930.5|92880.5|92931.5|92881.5|92928.9|92878.9|16
1644981540000|2022-02-16 03:19:00|92930.3|92880.3|92930.3|92880.3|92932.4|92882.4|92927.2|92877.2|40
1644981550000|2022-02-16 03:19:10|92930.4|92880.4|92931.2|92881.2|92932.9|92882.9|92929.9|92879.9|14
1644981560000|2022-02-16 03:19:20|92931.3|92881.3|92933.8|92883.8|92936.2|92886.2|92930.9|92880.9|26
1644981570000|2022-02-16 03:19:30|92933.6|92883.6|92935.2|92885.2|92935.2|92885.2|92932.1|92882.1|24
1644981580000|2022-02-16 03:19:40|92935.3|92885.3|92934.3|92884.3|92939.7|92889.7|92931.7|92881.7|26
1644981590000|2022-02-16 03:19:50|92933|92883|92935.7|92885.7|92935.7|92885.7|92930|92880|14
1644981600000|2022-02-16 03:20:00|92934.4|92884.4|92933.9|92883.9|92936.4|92886.4|92933.8|92883.8|15
1644981610000|2022-02-16 03:20:10|92934.1|92884.1|92929|92879|92935.4|92885.4|92929|92879|15
1644981620000|2022-02-16 03:20:20|92929.9|92879.9|92935.5|92885.5|92938.9|92888.9|92929.9|92879.9|19
1644981630000|2022-02-16 03:20:30|92935.9|92885.9|92935|92885|92936.3|92886.3|92933.7|92883.7|10
1644981640000|2022-02-16 03:20:40|92935.2|92885.2|92930.9|92880.9|92936.9|92886.9|92929.6|92879.6|20
1644981650000|2022-02-16 03:20:50|92933.7|92883.7|92936.1|92886.1|92937.1|92887.1|92931.1|92881.1|26
1644981660000|2022-02-16 03:21:00|92935.5|92885.5|92934.4|92884.4|92938.7|92888.7|92933.7|92883.7|25
1644981670000|2022-02-16 03:21:10|92933.8|92883.8|92933.9|92883.9|92936.4|92886.4|92933.5|92883.5|18
1644981680000|2022-02-16 03:21:20|92934.3|92884.3|92936.2|92886.2|92936.4|92886.4|92931.7|92881.7|11
1644981690000|2022-02-16 03:21:30|92936.1|92886.1|92931.8|92881.8|92937.8|92887.8|92931.8|92881.8|18
1644981700000|2022-02-16 03:21:40|92931.9|92881.9|92933.8|92883.8|92937.8|92887.8|92931.2|92881.2|28
1644981710000|2022-02-16 03:21:50|92934.4|92884.4|92935.1|92885.1|92937.7|92887.7|92934.2|92884.2|22
1644981720000|2022-02-16 03:22:00|92936.8|92886.8|92927.6|92877.6|92937|92887|92926.8|92876.8|29
1644981730000|2022-02-16 03:22:10|92927.1|92877.1|92930.3|92880.3|92930.3|92880.3|92927|92877|30
1644981740000|2022-02-16 03:22:20|92929.3|92879.3|92927.6|92877.6|92930.1|92880.1|92927|92877|17
1644981750000|2022-02-16 03:22:30|92928.5|92878.5|92926.8|92876.8|92928.5|92878.5|92925|92875|24
1644981760000|2022-02-16 03:22:40|92926.6|92876.6|92924.7|92874.7|92929.2|92879.2|92924.6|92874.6|25
1644981770000|2022-02-16 03:22:50|92924.6|92874.6|92924.7|92874.7|92925.1|92875.1|92922.8|92872.8|13
1644981780000|2022-02-16 03:23:00|92924.6|92874.6|92925.9|92875.9|92927.2|92877.2|92924.3|92874.3|12
1644981790000|2022-02-16 03:23:10|92927.1|92877.1|92923.1|92873.1|92930.1|92880.1|92920.4|92870.4|32
1644981800000|2022-02-16 03:23:20|92924.8|92874.8|92922.7|92872.7|92924.8|92874.8|92921.2|92871.2|28
1644981810000|2022-02-16 03:23:30|92918.6|92868.6|92921.2|92871.2|92923.3|92873.3|92918.6|92868.6|21
1644981820000|2022-02-16 03:23:40|92921|92871|92919.4|92869.4|92923.5|92873.5|92919.3|92869.3|23
1644981830000|2022-02-16 03:23:50|92919.5|92869.5|92917.8|92867.8|92920.5|92870.5|92916.5|92866.5|29
1644981840000|2022-02-16 03:24:00|92917.7|92867.7|92924.5|92874.5|92925.2|92875.2|92916.8|92866.8|30
1644981850000|2022-02-16 03:24:10|92925.1|92875.1|92922.2|92872.2|92925.1|92875.1|92921.6|92871.6|35
1644981860000|2022-02-16 03:24:20|92922.3|92872.3|92923.5|92873.5|92924.5|92874.5|92920.6|92870.6|35
1644981870000|2022-02-16 03:24:30|92923.6|92873.6|92924.5|92874.5|92925.2|92875.2|92923.6|92873.6|16
1644981880000|2022-02-16 03:24:40|92923.9|92873.9|92924.3|92874.3|92924.3|92874.3|92921.8|92871.8|26
1644981890000|2022-02-16 03:24:50|92924.1|92874.1|92925.4|92875.4|92925.5|92875.5|92922.7|92872.7|19
1644981900000|2022-02-16 03:25:00|92925.3|92875.3|92929.1|92879.1|92929.1|92879.1|92922.5|92872.5|24
1644981910000|2022-02-16 03:25:10|92930.3|92880.3|92930.8|92880.8|92930.8|92880.8|92929|92879|8
1644981920000|2022-02-16 03:25:20|92929.7|92879.7|92930.3|92880.3|92930.3|92880.3|92922.9|92872.9|18
1644981930000|2022-02-16 03:25:30|92930.8|92880.8|92931.1|92881.1|92932.8|92882.8|92930.7|92880.7|17
1644981940000|2022-02-16 03:25:40|92933.1|92883.1|92929.7|92879.7|92933.1|92883.1|92929.2|92879.2|19
1644981950000|2022-02-16 03:25:50|92930|92880|92933.3|92883.3|92936.2|92886.2|92929.1|92879.1|10
1644981960000|2022-02-16 03:26:00|92932.1|92882.1|92930.3|92880.3|92934.2|92884.2|92928.6|92878.6|28
1644981970000|2022-02-16 03:26:10|92930.4|92880.4|92929.9|92879.9|92932.5|92882.5|92929.7|92879.7|11
1644981980000|2022-02-16 03:26:20|92931.4|92881.4|92935|92885|92935|92885|92929.2|92879.2|8
1644981990000|2022-02-16 03:26:30|92934|92884|92931.2|92881.2|92934.6|92884.6|92929.9|92879.9|18
1644982000000|2022-02-16 03:26:40|92931.4|92881.4|92931.1|92881.1|92931.9|92881.9|92930.6|92880.6|10
1644982010000|2022-02-16 03:26:50|92931|92881|92935.4|92885.4|92939.7|92889.7|92931|92881|20
1644982020000|2022-02-16 03:27:00|92934|92884|92932.2|92882.2|92936.3|92886.3|92932.1|92882.1|28
1644982030000|2022-02-16 03:27:10|92932.7|92882.7|92930.9|92880.9|92933.5|92883.5|92930.8|92880.8|16
1644982040000|2022-02-16 03:27:20|92927.8|92877.8|92932.1|92882.1|92933.6|92883.6|92927.7|92877.7|20
1644982050000|2022-02-16 03:27:30|92932|92882|92931.4|92881.4|92933.3|92883.3|92931.4|92881.4|16
1644982060000|2022-02-16 03:27:40|92930.7|92880.7|92931.3|92881.3|92933.7|92883.7|92930.2|92880.2|15
1644982070000|2022-02-16 03:27:50|92929.8|92879.8|92935.3|92885.3|92948.7|92885.5|92929.4|92869.6|12
1644982080000|2022-02-16 03:28:00|92933|92883|92932.3|92882.3|92934.8|92884.8|92923|92873|31
1644982090000|2022-02-16 03:28:10|92930.3|92880.3|92932.4|92882.4|92933.1|92883.1|92927.1|92877.1|14
1644982100000|2022-02-16 03:28:20|92932.7|92882.7|92929.8|92879.8|92934.6|92884.6|92928.7|92878.7|15
1644982110000|2022-02-16 03:28:30|92926.7|92876.7|92928.5|92878.5|92928.6|92878.6|92926.7|92876.7|22
1644982120000|2022-02-16 03:28:40|92928.6|92878.6|92928.2|92878.2|92929.6|92879.6|92926.7|92876.7|6
1644982130000|2022-02-16 03:28:50|92927.4|92877.4|92929.9|92879.9|92929.9|92879.9|92926.7|92876.7|12
1644982140000|2022-02-16 03:29:00|92930.7|92880.7|92927.6|92877.6|92932.5|92882.5|92927.6|92877.6|15
1644982150000|2022-02-16 03:29:10|92929.5|92879.5|92930|92880|92930.8|92880.8|92926.5|92876.5|19
1644982160000|2022-02-16 03:29:20|92931.5|92881.5|92927|92877|92931.5|92881.5|92926.5|92876.5|13
1644982170000|2022-02-16 03:29:30|92928.2|92878.2|92929.3|92879.3|92931.3|92881.3|92925.7|92875.7|14
1644982180000|2022-02-16 03:29:40|92927.4|92877.4|92930.8|92880.8|92932.6|92882.6|92926.2|92876.2|18
1644982190000|2022-02-16 03:29:50|92927.9|92877.9|92930.6|92880.6|92931.2|92881.2|92927.4|92877.4|11
1644982200000|2022-02-16 03:30:00|92930.9|92880.9|92924.9|92874.9|92930.9|92880.9|92924.1|92874.1|22
1644982210000|2022-02-16 03:30:10|92927.6|92877.6|92928.3|92878.3|92928.3|92878.3|92921.5|92871.5|27
1644982220000|2022-02-16 03:30:20|92927.4|92877.4|92929|92879|92930.4|92880.4|92926.5|92876.5|17
1644982230000|2022-02-16 03:30:30|92928.7|92878.7|92931|92881|92931.7|92881.7|92928.7|92878.7|10
1644982240000|2022-02-16 03:30:40|92932.1|92882.1|92930.4|92880.4|92932.1|92882.1|92929|92879|19
1644982250000|2022-02-16 03:30:50|92930|92880|92930.9|92880.9|92934.3|92884.3|92926.9|92876.9|31
1644982260000|2022-02-16 03:31:00|92931.9|92881.9|92931.2|92881.2|92936.2|92886.2|92928.3|92878.3|27
1644982270000|2022-02-16 03:31:10|92931.7|92881.7|92930.7|92880.7|92934.2|92884.2|92930.7|92880.7|12
1644982280000|2022-02-16 03:31:20|92929.9|92879.9|92934|92884|92934.8|92884.8|92929.9|92879.9|24
1644982290000|2022-02-16 03:31:30|92933.1|92883.1|92935.8|92885.8|92936.6|92886.6|92933.1|92883.1|12
1644982300000|2022-02-16 03:31:40|92936.2|92886.2|92933.1|92883.1|92938.3|92888.3|92932.2|92882.2|26
1644982310000|2022-02-16 03:31:50|92932.6|92882.6|92935.3|92885.3|92935.3|92885.3|92929|92879|18
1644982320000|2022-02-16 03:32:00|92933.9|92883.9|92929.5|92879.5|92934|92884|92927.6|92877.6|22
1644982330000|2022-02-16 03:32:10|92928.6|92878.6|92930.7|92880.7|92931.4|92881.4|92928.2|92878.2|13
1644982340000|2022-02-16 03:32:20|92930|92880|92932.4|92882.4|92932.4|92882.4|92929.2|92879.2|12
1644982350000|2022-02-16 03:32:30|92931.2|92881.2|92932.1|92882.1|92933|92883|92928.1|92878.1|15
1644982360000|2022-02-16 03:32:40|92930.8|92880.8|92933.2|92883.2|92933.2|92883.2|92930.2|92880.2|10
1644982370000|2022-02-16 03:32:50|92932.4|92882.4|92932.8|92882.8|92934.7|92884.7|92931.8|92881.8|17
1644982380000|2022-02-16 03:33:00|92932.6|92882.6|92931.6|92881.6|92934.2|92884.2|92927.5|92877.5|27
1644982390000|2022-02-16 03:33:10|92930.9|92880.9|92930.4|92880.4|92933.1|92883.1|92929.4|92879.4|17
1644982400000|2022-02-16 03:33:20|92929.6|92879.6|92933.8|92883.8|92933.9|92883.9|92929.6|92879.6|17
1644982410000|2022-02-16 03:33:30|92933.9|92883.9|92932.5|92882.5|92934.1|92884.1|92930.4|92880.4|13
1644982420000|2022-02-16 03:33:40|92932.6|92882.6|92930.3|92880.3|92934.5|92884.5|92929.4|92879.4|14
1644982430000|2022-02-16 03:33:50|92929.8|92879.8|92929.4|92879.4|92932|92882|92928.7|92878.7|11
1644982440000|2022-02-16 03:34:00|92930.8|92880.8|92931.9|92881.9|92932.6|92882.6|92928.2|92878.2|17
1644982450000|2022-02-16 03:34:10|92931.2|92881.2|92932.1|92882.1|92933.4|92883.4|92931.1|92881.1|13
1644982460000|2022-02-16 03:34:20|92931.7|92881.7|92934.6|92884.6|92934.6|92884.6|92928.8|92878.8|26
1644982470000|2022-02-16 03:34:30|92932.6|92882.6|92934.7|92884.7|92934.7|92884.7|92930.1|92880.1|16
1644982480000|2022-02-16 03:34:40|92932.9|92882.9|92932.5|92882.5|92933.4|92883.4|92928.3|92878.3|20
1644982490000|2022-02-16 03:34:50|92934.2|92884.2|92933|92883|92934.2|92884.2|92930.8|92880.8|13
1644982500000|2022-02-16 03:35:00|92933.1|92883.1|92933.9|92883.9|92934.2|92884.2|92929.3|92879.3|22
1644982510000|2022-02-16 03:35:10|92934.2|92884.2|92935.1|92885.1|92935.1|92885.1|92933.1|92883.1|13
1644982520000|2022-02-16 03:35:20|92935|92885|92934.3|92884.3|92936.5|92886.5|92930|92880|18
1644982530000|2022-02-16 03:35:30|92938|92888|92939.3|92889.3|92940.9|92890.9|92931.7|92881.7|34
1644982540000|2022-02-16 03:35:40|92938.8|92888.8|92934.8|92884.8|92938.8|92888.8|92934.8|92884.8|14
1644982550000|2022-02-16 03:35:50|92934.1|92884.1|92936.5|92886.5|92936.5|92886.5|92933|92883|19
1644982560000|2022-02-16 03:36:00|92937.6|92887.6|92938.3|92888.3|92938.7|92888.7|92936.5|92886.5|9
1644982570000|2022-02-16 03:36:10|92938.8|92888.8|92938.2|92888.2|92940.2|92890.2|92934.6|92884.6|18
1644982580000|2022-02-16 03:36:20|92937.7|92887.7|92937.8|92887.8|92941.2|92891.2|92936.5|92886.5|17
1644982590000|2022-02-16 03:36:30|92937.2|92887.2|92939.6|92889.6|92939.8|92889.8|92932.6|92882.6|14
1644982600000|2022-02-16 03:36:40|92938.9|92888.9|92938.1|92888.1|92939.3|92889.3|92937.3|92887.3|15
1644982610000|2022-02-16 03:36:50|92937.5|92887.5|92935.9|92885.9|92938.6|92888.6|92935.4|92885.4|25
1644982620000|2022-02-16 03:37:00|92939.8|92889.8|92938.2|92888.2|92941.1|92891.1|92936.3|92886.3|23
1644982630000|2022-02-16 03:37:10|92937.8|92887.8|92938.7|92888.7|92939|92889|92937.6|92887.6|21
1644982640000|2022-02-16 03:37:20|92939.6|92889.6|92939|92889|92941.5|92891.5|92935.7|92885.7|24
1644982650000|2022-02-16 03:37:30|92938.5|92888.5|92938.2|92888.2|92941.4|92891.4|92937.2|92887.2|26
1644982660000|2022-02-16 03:37:40|92939|92889|92935.6|92885.6|92939.5|92889.5|92935.5|92885.5|29
1644982670000|2022-02-16 03:37:50|92935.4|92885.4|92938.5|92888.5|92940.5|92890.5|92935.4|92885.4|17
1644982680000|2022-02-16 03:38:00|92937.4|92887.4|92935.2|92885.2|92938.5|92888.5|92932.5|92882.5|26
1644982690000|2022-02-16 03:38:10|92936.9|92886.9|92937|92887|92937|92887|92932.8|92882.8|10
1644982700000|2022-02-16 03:38:20|92935.9|92885.9|92937.5|92887.5|92938.1|92888.1|92935.5|92885.5|12
1644982710000|2022-02-16 03:38:30|92938.6|92888.6|92937.2|92887.2|92938.8|92888.8|92930.4|92880.4|24
1644982720000|2022-02-16 03:38:40|92936.9|92886.9|92940|92890|92940|92890|92936.2|92886.2|17
1644982730000|2022-02-16 03:38:50|92940.8|92890.8|92936.8|92886.8|92941.3|92891.3|92930.7|92880.7|14
1644982740000|2022-02-16 03:39:00|92936.1|92886.1|92939.1|92889.1|92941.1|92891.1|92936.1|92886.1|23
1644982750000|2022-02-16 03:39:10|92939|92889|92940.8|92890.8|92941.5|92891.5|92939|92889|14
1644982760000|2022-02-16 03:39:20|92942.1|92892.1|92938.5|92888.5|92942.1|92892.1|92935.6|92885.6|20
1644982770000|2022-02-16 03:39:30|92938|92888|92937.3|92887.3|92938|92888|92936.1|92886.1|12
1644982780000|2022-02-16 03:39:40|92937.6|92887.6|92941.1|92891.1|92941.2|92891.2|92936.9|92886.9|16
1644982790000|2022-02-16 03:39:50|92940.3|92890.3|92936.9|92886.9|92940.3|92890.3|92929.7|92879.7|9
1644982800000|2022-02-16 03:40:00|92936.5|92886.5|92941.5|92891.5|92941.6|92891.6|92935|92885|37
1644982810000|2022-02-16 03:40:10|92940.9|92890.9|92940.2|92890.2|92940.9|92890.9|92937.9|92887.9|20
1644982820000|2022-02-16 03:40:20|92940.8|92890.8|92939.6|92889.6|92942.5|92892.5|92938|92888|18
1644982830000|2022-02-16 03:40:30|92939.7|92889.7|92941.7|92891.7|92941.7|92891.7|92936.8|92886.8|33
1644982840000|2022-02-16 03:40:40|92941.6|92891.6|92940.5|92890.5|92941.8|92891.8|92937.6|92887.6|31
1644982850000|2022-02-16 03:40:50|92939.9|92889.9|92942.4|92892.4|92950.1|92892.4|92932.9|92876.6|19
1644982860000|2022-02-16 03:41:00|92941.6|92891.6|92937.2|92887.2|92943.1|92893.1|92935.7|92885.7|28
1644982870000|2022-02-16 03:41:10|92935.5|92885.5|92940.5|92890.5|92941.5|92891.5|92935.4|92885.4|17
1644982880000|2022-02-16 03:41:20|92939.9|92889.9|92938|92888|92939.9|92889.9|92936.9|92886.9|14
1644982890000|2022-02-16 03:41:30|92938.2|92888.2|92935.8|92885.8|92938.4|92888.4|92933.3|92883.3|9
1644982900000|2022-02-16 03:41:40|92935.1|92885.1|92937.8|92887.8|92944.7|92894.7|92933.1|92883.1|9
1644982910000|2022-02-16 03:41:50|92939.8|92889.8|92934.6|92884.6|92942.2|92906.2|92931.2|92883.2|19
1644982920000|2022-02-16 03:42:00|92933.9|92883.9|92934.6|92884.6|92935.6|92885.6|92932.6|92882.6|15
1644982930000|2022-02-16 03:42:10|92934.1|92884.1|92934|92884|92936.3|92886.3|92933.4|92883.4|10
1644982940000|2022-02-16 03:42:20|92935.4|92885.4|92934.8|92884.8|92935.4|92885.4|92933|92883|11
1644982950000|2022-02-16 03:42:30|92938.3|92888.3|92933|92883|92938.3|92888.3|92932.4|92882.4|9
1644982960000|2022-02-16 03:42:40|92934|92884|92932.7|92882.7|92934.7|92884.7|92929.8|92879.8|18
1644982970000|2022-02-16 03:42:50|92933.8|92883.8|92933.8|92883.8|92934.7|92884.7|92932.3|92882.3|14
1644982980000|2022-02-16 03:43:00|92933.6|92883.6|92931.9|92881.9|92934.9|92884.9|92927.1|92877.1|18
1644982990000|2022-02-16 03:43:10|92931.4|92881.4|92929.8|92879.8|92933.5|92883.5|92927.5|92877.5|22
1644983000000|2022-02-16 03:43:20|92929.4|92879.4|92931.3|92881.3|92931.3|92881.3|92928.6|92878.6|25
1644983010000|2022-02-16 03:43:30|92931.1|92881.1|92929.5|92879.5|92932|92882|92928.8|92878.8|17
1644983020000|2022-02-16 03:43:40|92929|92879|92931.2|92881.2|92934.2|92884.2|92929|92879|21
1644983030000|2022-02-16 03:43:50|92930.4|92880.4|92931.8|92881.8|92932.6|92882.6|92928.4|92878.4|23
1644983040000|2022-02-16 03:44:00|92933.6|92883.6|92931.1|92881.1|92933.9|92883.9|92929.3|92879.3|24
1644983050000|2022-02-16 03:44:10|92932.4|92882.4|92929.2|92879.2|92932.4|92882.4|92928.1|92878.1|13
1644983060000|2022-02-16 03:44:20|92928.6|92878.6|92930.7|92880.7|92930.7|92880.7|92928.6|92878.6|16
1644983070000|2022-02-16 03:44:30|92930.1|92880.1|92929.3|92879.3|92930.5|92880.5|92927.3|92877.3|10
1644983080000|2022-02-16 03:44:40|92931.4|92881.4|92930.6|92880.6|92931.5|92881.5|92928.1|92878.1|16
1644983090000|2022-02-16 03:44:50|92929.8|92879.8|92926.1|92876.1|92929.8|92879.8|92923.7|92873.7|10
1644983100000|2022-02-16 03:45:00|92926|92876|92928.6|92878.6|92929.5|92879.5|92925.3|92875.3|24
1644983110000|2022-02-16 03:45:10|92928.2|92878.2|92927.4|92877.4|92928.6|92878.6|92924.5|92874.5|19
1644983120000|2022-02-16 03:45:20|92926.3|92876.3|92926|92876|92927.1|92877.1|92923.4|92873.4|15
1644983130000|2022-02-16 03:45:30|92926.2|92876.2|92923.3|92873.3|92927.4|92877.4|92923.3|92873.3|9
1644983140000|2022-02-16 03:45:40|92934|92863.5|92922.7|92872.7|92934|92879.2|92922.7|92863.5|10
1644983150000|2022-02-16 03:45:50|92924.1|92874.1|92927.3|92877.3|92928.6|92878.6|92924|92874|6
1644983160000|2022-02-16 03:46:00|92925.5|92875.5|92926.2|92876.2|92927.4|92877.4|92924.5|92874.5|12
1644983170000|2022-02-16 03:46:10|92928.1|92878.1|92926.9|92876.9|92928.1|92878.1|92925.3|92875.3|12
1644983180000|2022-02-16 03:46:20|92927.1|92877.1|92926.3|92876.3|92927.1|92877.1|92924.7|92874.7|13
1644983190000|2022-02-16 03:46:30|92931.2|92881.2|92927.5|92877.5|92931.2|92881.2|92925.5|92875.5|18
1644983200000|2022-02-16 03:46:40|92927.2|92877.2|92925.1|92875.1|92928.2|92878.2|92924.2|92874.2|16
1644983210000|2022-02-16 03:46:50|92924.2|92874.2|92927.2|92877.2|92928.3|92878.3|92924.2|92874.2|10
1644983220000|2022-02-16 03:47:00|92926.8|92876.8|92927|92877|92929.4|92879.4|92926.8|92876.8|10
1644983230000|2022-02-16 03:47:10|92927.3|92877.3|92924.7|92874.7|92928.4|92878.4|92924.3|92874.3|8
1644983240000|2022-02-16 03:47:20|92923.8|92873.8|92925|92875|92927.8|92877.8|92923.8|92873.8|14
1644983250000|2022-02-16 03:47:30|92924.9|92874.9|92926.6|92876.6|92931.4|92877|92920.6|92861|19
1644983260000|2022-02-16 03:47:40|92925.6|92875.6|92923|92873|92927.6|92877.6|92923|92873|17
1644983270000|2022-02-16 03:47:50|92925.6|92875.6|92928.8|92878.8|92930.5|92880.5|92923.6|92873.6|22
1644983280000|2022-02-16 03:48:00|92930.5|92880.5|92930.5|92880.5|92931.3|92881.3|92928.8|92878.8|15
1644983290000|2022-02-16 03:48:10|92930.6|92880.6|92927|92877|92931.7|92881.7|92926.9|92876.9|22
1644983300000|2022-02-16 03:48:20|92925.5|92875.5|92923|92873|92926.5|92876.5|92923|92873|23
1644983310000|2022-02-16 03:48:30|92920.8|92870.8|92925.2|92875.2|92925.2|92875.2|92920.8|92870.8|11
1644983320000|2022-02-16 03:48:40|92924.2|92874.2|92925.1|92875.1|92925.7|92875.7|92924.1|92874.1|13
1644983330000|2022-02-16 03:48:50|92925|92875|92923.5|92873.5|92925.9|92875.9|92923.5|92873.5|9
1644983340000|2022-02-16 03:49:00|92923.3|92873.3|92923.7|92873.7|92923.7|92873.7|92920.1|92870.1|14
1644983350000|2022-02-16 03:49:10|92924.2|92874.2|92923.3|92873.3|92925|92875|92922.9|92872.9|21
1644983360000|2022-02-16 03:49:20|92924.9|92874.9|92929.1|92879.1|92929.1|92879.1|92922.2|92872.2|31
1644983370000|2022-02-16 03:49:30|92929.2|92879.2|92930|92880|92930.1|92880.1|92927.4|92877.4|19
1644983380000|2022-02-16 03:49:40|92929.8|92879.8|92928.7|92878.7|92930.5|92880.5|92926.9|92876.9|15
1644983390000|2022-02-16 03:49:50|92928.2|92878.2|92930.1|92880.1|92930.5|92880.5|92928.2|92878.2|16
1644983400000|2022-02-16 03:50:00|92930|92880|92925.8|92875.8|92930|92880|92925.5|92875.5|30
1644983410000|2022-02-16 03:50:10|92925.9|92875.9|92927.8|92877.8|92927.9|92877.9|92925.6|92875.6|19
1644983420000|2022-02-16 03:50:20|92927.3|92877.3|92926.9|92876.9|92927.3|92877.3|92925.6|92875.6|24
1644983430000|2022-02-16 03:50:30|92926.8|92876.8|92925.7|92875.7|92926.8|92876.8|92923.8|92873.8|21
1644983440000|2022-02-16 03:50:40|92926.3|92876.3|92927.5|92877.5|92929.1|92879.1|92925.8|92875.8|15
1644983450000|2022-02-16 03:50:50|92926.7|92876.7|92925.1|92875.1|92926.7|92876.7|92922.9|92872.9|9
1644983460000|2022-02-16 03:51:00|92925.2|92875.2|92927|92877|92927|92877|92922.2|92872.2|26
1644983470000|2022-02-16 03:51:10|92926.7|92876.7|92927.5|92877.5|92927.5|92877.5|92926.3|92876.3|20
1644983480000|2022-02-16 03:51:20|92926.7|92876.7|92929.4|92879.4|92929.4|92879.4|92926.4|92876.4|22
1644983490000|2022-02-16 03:51:30|92928.6|92878.6|92929.7|92879.7|92929.7|92879.7|92928|92878|20
1644983500000|2022-02-16 03:51:40|92929.2|92879.2|92930.9|92880.9|92930.9|92880.9|92929.1|92879.1|19
1644983510000|2022-02-16 03:51:50|92929.6|92879.6|92928.6|92878.6|92932.1|92882.1|92928.2|92878.2|22
1644983520000|2022-02-16 03:52:00|92928.7|92878.7|92928.2|92878.2|92931.6|92881.6|92928|92878|22
1644983530000|2022-02-16 03:52:10|92929.8|92879.8|92927.5|92877.5|92930.2|92880.2|92927.4|92877.4|32
1644983540000|2022-02-16 03:52:20|92926.5|92876.5|92929.6|92879.6|92929.6|92879.6|92925.6|92875.6|24
1644983550000|2022-02-16 03:52:30|92929.7|92879.7|92929.2|92879.2|92933.2|92883.2|92926.8|92876.8|24
1644983560000|2022-02-16 03:52:40|92928.6|92878.6|92928.6|92878.6|92930.9|92880.9|92925.4|92875.4|19
1644983570000|2022-02-16 03:52:50|92927.5|92877.5|92929.9|92879.9|92929.9|92879.9|92927.2|92877.2|15
1644983580000|2022-02-16 03:53:00|92928.9|92878.9|92925.3|92875.3|92929.9|92879.9|92924.5|92874.5|23
1644983590000|2022-02-16 03:53:10|92922.4|92872.4|92923.6|92873.6|92923.6|92873.6|92920.2|92870.2|27
1644983600000|2022-02-16 03:53:20|92923.5|92873.5|92924.1|92874.1|92924.5|92874.5|92922.1|92872.1|13
1644983610000|2022-02-16 03:53:30|92922.6|92872.6|92927.1|92877.1|92927.1|92877.1|92920.6|92870.6|21
1644983620000|2022-02-16 03:53:40|92923.9|92873.9|92928.2|92878.2|92928.7|92878.7|92923|92873|25
1644983630000|2022-02-16 03:53:50|92928.1|92878.1|92930.5|92880.5|92930.5|92880.5|92928.1|92878.1|34
1644983640000|2022-02-16 03:54:00|92930.1|92880.1|92930.7|92880.7|92930.7|92880.7|92929.4|92879.4|14
1644983650000|2022-02-16 03:54:10|92928.8|92878.8|92931.3|92881.3|92931.3|92881.3|92928.2|92878.2|23
1644983660000|2022-02-16 03:54:20|92931.4|92881.4|92931.7|92881.7|92931.9|92881.9|92929.1|92879.1|20
1644983670000|2022-02-16 03:54:30|92931.4|92881.4|92933.4|92883.4|92933.4|92883.4|92928.6|92878.6|17
1644983680000|2022-02-16 03:54:40|92933.3|92883.3|92927.2|92877.2|92934.2|92884.2|92927.2|92877.2|33
1644983690000|2022-02-16 03:54:50|92927.9|92877.9|92931|92881|92931|92881|92927.8|92877.8|22
1644983700000|2022-02-16 03:55:00|92930.7|92880.7|92924.2|92874.2|92930.7|92880.7|92921.7|92871.7|29
1644983710000|2022-02-16 03:55:10|92924.5|92874.5|92921|92871|92928.3|92878.3|92921|92871|29
1644983720000|2022-02-16 03:55:20|92921.1|92871.1|92921.7|92871.7|92922.6|92872.6|92920.8|92870.8|21
1644983730000|2022-02-16 03:55:30|92921.1|92871.1|92922.9|92872.9|92924.6|92874.6|92921|92871|7
1644983740000|2022-02-16 03:55:40|92923.9|92873.9|92925.1|92875.1|92925.2|92875.2|92922.5|92872.5|22
1644983750000|2022-02-16 03:55:50|92923.2|92873.2|92925.4|92875.4|92927.8|92877.8|92921.2|92871.2|21
1644983760000|2022-02-16 03:56:00|92926.5|92876.5|92929.8|92879.8|92929.8|92879.8|92926.5|92876.5|25
1644983770000|2022-02-16 03:56:10|92928|92878|92930.7|92880.7|92930.7|92880.7|92928|92878|6
1644983780000|2022-02-16 03:56:20|92932.7|92882.7|92930.7|92880.7|92932.7|92882.7|92929.3|92879.3|13
1644983790000|2022-02-16 03:56:30|92930.3|92880.3|92930.8|92880.8|92930.8|92880.8|92928.9|92878.9|7
1644983800000|2022-02-16 03:56:40|92931.3|92881.3|92932.2|92882.2|92932.2|92882.2|92930.4|92880.4|9
1644983810000|2022-02-16 03:56:50|92929|92879|92933.4|92883.4|92933.4|92883.4|92928.9|92878.9|9
1644983820000|2022-02-16 03:57:00|92934.7|92884.7|92931.3|92881.3|92934.7|92884.7|92930.4|92880.4|11
1644983830000|2022-02-16 03:57:10|92931.4|92881.4|92927.1|92877.1|92931.4|92881.4|92925.3|92875.3|20
1644983840000|2022-02-16 03:57:20|92925.9|92875.9|92927.5|92877.5|92927.5|92877.5|92925.3|92875.3|9
1644983850000|2022-02-16 03:57:30|92929.5|92879.5|92928.1|92878.1|92929.5|92879.5|92924.9|92874.9|22
1644983860000|2022-02-16 03:57:40|92927.6|92877.6|92931.3|92881.3|92931.3|92881.3|92925.6|92875.6|23
1644983870000|2022-02-16 03:57:50|92931.7|92881.7|92931.5|92881.5|92932.4|92882.4|92929.6|92879.6|15
1644983880000|2022-02-16 03:58:00|92931.6|92881.6|92928.7|92878.7|92931.9|92881.9|92926.3|92876.3|26
1644983890000|2022-02-16 03:58:10|92927.7|92877.7|92933.9|92883.9|92933.9|92883.9|92927.7|92877.7|27
1644983900000|2022-02-16 03:58:20|92933.7|92883.7|92931|92881|92933.9|92883.9|92928.6|92878.6|32
1644983910000|2022-02-16 03:58:30|92930.7|92880.7|92931.1|92881.1|92931.5|92881.5|92921.5|92871.5|24
1644983920000|2022-02-16 03:58:40|92931.2|92881.2|92931.9|92881.9|92931.9|92881.9|92927.4|92877.4|25
1644983930000|2022-02-16 03:58:50|92925.7|92875.7|92919.4|92869.4|92929.4|92879.4|92917.9|92867.9|43
1644983940000|2022-02-16 03:59:00|92920.3|92870.3|92920.4|92870.4|92922.8|92872.8|92919|92869|39
1644983950000|2022-02-16 03:59:10|92921.1|92871.1|92921.8|92871.8|92922.2|92872.2|92921.1|92871.1|34
1644983960000|2022-02-16 03:59:20|92921.9|92871.9|92922.2|92872.2|92924|92874|92921.8|92871.8|24
1644983970000|2022-02-16 03:59:30|92922.1|92872.1|92921.8|92871.8|92923|92873|92921.5|92871.5|19
1644983980000|2022-02-16 03:59:40|92922.2|92872.2|92924.2|92874.2|92924.4|92874.4|92922.2|92872.2|20
1644983990000|2022-02-16 03:59:50|92923.1|92873.1|92925.6|92875.6|92927.5|92877.5|92922.7|92872.7|28
1644984000000|2022-02-16 04:00:00|92925.3|92875.3|92927.5|92877.5|92927.9|92877.9|92925.3|92875.3|31
1644984010000|2022-02-16 04:00:10|92928.1|92878.1|92926|92876|92928.7|92878.7|92924.9|92874.9|23
1644984020000|2022-02-16 04:00:20|92925.9|92875.9|92926.9|92876.9|92928.3|92878.3|92925.6|92875.6|17
1644984030000|2022-02-16 04:00:30|92926.6|92876.6|92926.2|92876.2|92928.3|92878.3|92925.7|92875.7|22
1644984040000|2022-02-16 04:00:40|92926.1|92876.1|92928.3|92878.3|92929.7|92879.7|92926.1|92876.1|30
1644984050000|2022-02-16 04:00:50|92928.4|92878.4|92928.4|92878.4|92929.5|92879.5|92925.3|92875.3|18
1644984060000|2022-02-16 04:01:00|92928.1|92878.1|92926.8|92876.8|92928.7|92878.7|92925|92875|21
1644984070000|2022-02-16 04:01:10|92926.9|92876.9|92923|92873|92927.4|92877.4|92920.2|92870.2|31
1644984080000|2022-02-16 04:01:20|92925.4|92875.4|92924.4|92874.4|92925.7|92875.7|92921.9|92871.9|35
1644984090000|2022-02-16 04:01:30|92924.3|92874.3|92927.5|92877.5|92927.6|92877.6|92921.1|92871.1|25
1644984100000|2022-02-16 04:01:40|92928|92878|92927.7|92877.7|92928|92878|92926.9|92876.9|11
1644984110000|2022-02-16 04:01:50|92925.6|92875.6|92928.1|92878.1|92929.5|92879.5|92924.1|92874.1|36
1644984120000|2022-02-16 04:02:00|92928.2|92878.2|92931.8|92881.8|92931.8|92881.8|92928.1|92878.1|25
1644984130000|2022-02-16 04:02:10|92932.2|92882.2|92932.3|92882.3|92932.6|92882.6|92930.9|92880.9|19
1644984140000|2022-02-16 04:02:20|92932.2|92882.2|92929.6|92879.6|92932.2|92882.2|92928.1|92878.1|25
1644984150000|2022-02-16 04:02:30|92930.2|92880.2|92932.6|92882.6|92932.6|92882.6|92927.3|92877.3|26
1644984160000|2022-02-16 04:02:40|92932.1|92882.1|92931.1|92881.1|92932.5|92882.5|92930.6|92880.6|21
1644984170000|2022-02-16 04:02:50|92931.3|92881.3|92929|92879|92931.3|92881.3|92928|92878|20
1644984180000|2022-02-16 04:03:00|92928.4|92878.4|92929.2|92879.2|92930.7|92880.7|92926.5|92876.5|22
1644984190000|2022-02-16 04:03:10|92926.4|92876.4|92922.1|92872.1|92926.4|92876.4|92921.9|92871.9|36
1644984200000|2022-02-16 04:03:20|92922|92872|92922|92872|92923.5|92873.5|92921.1|92871.1|28
1644984210000|2022-02-16 04:03:30|92922.3|92872.3|92923.3|92873.3|92924.4|92874.4|92922.3|92872.3|17
1644984220000|2022-02-16 04:03:40|92923.1|92873.1|92921.4|92871.4|92928.6|92878.6|92921.4|92871.4|23
1644984230000|2022-02-16 04:03:50|92923.4|92873.4|92923.5|92873.5|92925.6|92875.6|92921.7|92871.7|19
1644984240000|2022-02-16 04:04:00|92923.7|92873.7|92924.5|92874.5|92924.5|92874.5|92920.6|92870.6|18
1644984250000|2022-02-16 04:04:10|92925.1|92875.1|92924.2|92874.2|92925.1|92875.1|92922.6|92872.6|19
1644984260000|2022-02-16 04:04:20|92921.5|92871.5|92920.8|92870.8|92923.2|92873.2|92920.5|92870.5|22
1644984270000|2022-02-16 04:04:30|92920.9|92870.9|92923.5|92873.5|92923.6|92873.6|92920.9|92870.9|14
1644984280000|2022-02-16 04:04:40|92924.8|92874.8|92923.6|92873.6|92924.8|92874.8|92922.5|92872.5|22
1644984290000|2022-02-16 04:04:50|92922.8|92872.8|92921.8|92871.8|92923.8|92873.8|92920.4|92870.4|22
1644984300000|2022-02-16 04:05:00|92924.8|92874.8|92923.7|92873.7|92926.6|92876.6|92923.4|92873.4|25
1644984310000|2022-02-16 04:05:10|92925.9|92875.9|92923.9|92873.9|92925.9|92875.9|92923|92873|27
1644984320000|2022-02-16 04:05:20|92923.4|92873.4|92923.6|92873.6|92924.3|92874.3|92922.6|92872.6|19
1644984330000|2022-02-16 04:05:30|92923.5|92873.5|92923.3|92873.3|92924.1|92874.1|92922.1|92872.1|14
1644984340000|2022-02-16 04:05:40|92923.6|92873.6|92923.3|92873.3|92924.2|92874.2|92921.9|92871.9|26
1644984350000|2022-02-16 04:05:50|92923|92873|92924.6|92874.6|92924.6|92874.6|92922.8|92872.8|22
1644984360000|2022-02-16 04:06:00|92925.1|92875.1|92920|92870|92925.2|92875.2|92918.6|92868.6|26
1644984370000|2022-02-16 04:06:10|92919.2|92869.2|92919.1|92869.1|92919.7|92869.7|92918.3|92868.3|18
1644984380000|2022-02-16 04:06:20|92918.9|92868.9|92917.8|92867.8|92919.6|92869.6|92917.4|92867.4|26
1644984390000|2022-02-16 04:06:30|92918.2|92868.2|92917.8|92867.8|92919.8|92869.8|92916.5|92866.5|29
1644984400000|2022-02-16 04:06:40|92918.8|92868.8|92917.6|92867.6|92919.1|92869.1|92916.1|92866.1|16
1644984410000|2022-02-16 04:06:50|92917.3|92867.3|92918.6|92868.6|92918.6|92868.6|92916.1|92866.1|20
1644984420000|2022-02-16 04:07:00|92918.5|92868.5|92918.1|92868.1|92918.9|92868.9|92917.4|92867.4|25
1644984430000|2022-02-16 04:07:10|92917.9|92867.9|92919.2|92869.2|92920.1|92870.1|92915.9|92865.9|27
1644984440000|2022-02-16 04:07:20|92918.3|92868.3|92919.5|92869.5|92920.3|92870.3|92915.8|92865.8|20
1644984450000|2022-02-16 04:07:30|92919.2|92869.2|92921.2|92871.2|92921.2|92871.2|92917.9|92867.9|28
1644984460000|2022-02-16 04:07:40|92921.1|92871.1|92919.9|92869.9|92921.1|92871.1|92918.9|92868.9|12
1644984470000|2022-02-16 04:07:50|92919.7|92869.7|92918.5|92868.5|92919.9|92869.9|92917.7|92867.7|14
1644984480000|2022-02-16 04:08:00|92918.2|92868.2|92919.8|92869.8|92919.8|92869.8|92918.2|92868.2|17
1644984490000|2022-02-16 04:08:10|92919.5|92869.5|92916.5|92866.5|92920.4|92870.4|92915.9|92865.9|22
1644984500000|2022-02-16 04:08:20|92916.9|92866.9|92914.2|92864.2|92916.9|92866.9|92914|92864|27
1644984510000|2022-02-16 04:08:30|92913.8|92863.8|92915.2|92865.2|92915.8|92865.8|92913.7|92863.7|26
1644984520000|2022-02-16 04:08:40|92914.9|92864.9|92914.5|92864.5|92915.2|92865.2|92913.7|92863.7|23
1644984530000|2022-02-16 04:08:50|92914.1|92864.1|92914.4|92864.4|92915.1|92865.1|92913.8|92863.8|14
1644984540000|2022-02-16 04:09:00|92914.2|92864.2|92913.4|92863.4|92916.1|92866.1|92913.4|92863.4|21
1644984550000|2022-02-16 04:09:10|92913.7|92863.7|92912.5|92862.5|92913.7|92863.7|92910.3|92860.3|11
1644984560000|2022-02-16 04:09:20|92912.1|92862.1|92914.1|92864.1|92915.2|92865.2|92911.6|92861.6|20
1644984570000|2022-02-16 04:09:30|92914.2|92864.2|92914.7|92864.7|92915.3|92865.3|92914|92864|10
1644984580000|2022-02-16 04:09:40|92914.6|92864.6|92911.6|92861.6|92914.9|92864.9|92911.6|92861.6|23
1644984590000|2022-02-16 04:09:50|92911.8|92861.8|92909.8|92859.8|92912.7|92862.7|92909.6|92859.6|22
1644984600000|2022-02-16 04:10:00|92911|92861|92909.8|92859.8|92911.2|92861.2|92909.4|92859.4|21
1644984610000|2022-02-16 04:10:10|92910|92860|92909.7|92859.7|92910|92860|92907.3|92857.3|16
1644984620000|2022-02-16 04:10:20|92910|92860|92910.2|92860.2|92910.6|92860.6|92908.5|92858.5|10
1644984630000|2022-02-16 04:10:30|92909.2|92859.2|92910.4|92860.4|92911.5|92861.5|92909.1|92859.1|13
1644984640000|2022-02-16 04:10:40|92910.7|92860.7|92909.7|92859.7|92913.3|92863.3|92909.7|92859.7|20
1644984650000|2022-02-16 04:10:50|92909.9|92859.9|92912.1|92862.1|92914|92864|92909.9|92859.9|15
1644984660000|2022-02-16 04:11:00|92912.2|92862.2|92914.5|92864.5|92914.7|92864.7|92911.8|92861.8|22
1644984670000|2022-02-16 04:11:10|92914.4|92864.4|92920.2|92870.2|92920.2|92870.2|92913.9|92863.9|23
1644984680000|2022-02-16 04:11:20|92920.9|92870.9|92918.7|92868.7|92920.9|92870.9|92917.8|92867.8|27
1644984690000|2022-02-16 04:11:30|92919.3|92869.3|92917.1|92867.1|92919.3|92869.3|92916.5|92866.5|18
1644984700000|2022-02-16 04:11:40|92916.9|92866.9|92917.2|92867.2|92917.2|92867.2|92916.2|92866.2|9
1644984710000|2022-02-16 04:11:50|92916.6|92866.6|92917.5|92867.5|92918.4|92868.4|92916.4|92866.4|14
1644984720000|2022-02-16 04:12:00|92917.4|92867.4|92916.1|92866.1|92917.6|92867.6|92914.2|92864.2|26
1644984730000|2022-02-16 04:12:10|92915.6|92865.6|92916.8|92866.8|92917.4|92867.4|92914.6|92864.6|15
1644984740000|2022-02-16 04:12:20|92916.2|92866.2|92914.7|92864.7|92916.6|92866.6|92913.1|92863.1|10
1644984750000|2022-02-16 04:12:30|92917.1|92867.1|92915.7|92865.7|92917.1|92867.1|92914.9|92864.9|5
1644984760000|2022-02-16 04:12:40|92917|92867|92915.6|92865.6|92917|92867|92912.7|92862.7|10
1644984770000|2022-02-16 04:12:50|92914.5|92864.5|92915.4|92865.4|92915.4|92865.4|92913.8|92863.8|4
1644984780000|2022-02-16 04:13:00|92914.3|92864.3|92916.6|92866.6|92916.8|92866.8|92914.3|92864.3|9
1644984790000|2022-02-16 04:13:10|92916.3|92866.3|92916.5|92866.5|92917.6|92867.6|92914.7|92864.7|10
1644984800000|2022-02-16 04:13:20|92917.6|92867.6|92917.3|92867.3|92917.6|92867.6|92916.1|92866.1|4
1644984810000|2022-02-16 04:13:30|92916.7|92866.7|92917.3|92867.3|92917.3|92867.3|92912.2|92862.2|24
1644984820000|2022-02-16 04:13:40|92916.9|92866.9|92914.3|92864.3|92916.9|92866.9|92912.3|92862.3|11
1644984830000|2022-02-16 04:13:50|92914.8|92864.8|92912.7|92862.7|92915.5|92865.5|92911.5|92861.5|19
1644984840000|2022-02-16 04:14:00|92913.4|92863.4|92912.9|92862.9|92913.4|92863.4|92911.2|92861.2|20
1644984850000|2022-02-16 04:14:10|92912.4|92862.4|92912.9|92862.9|92913.6|92863.6|92912.1|92862.1|10
1644984860000|2022-02-16 04:14:20|92912.3|92862.3|92914.2|92864.2|92914.2|92864.2|92911.3|92861.3|12
1644984870000|2022-02-16 04:14:30|92914.1|92864.1|92913.2|92863.2|92914.2|92864.2|92910.1|92860.1|19
1644984880000|2022-02-16 04:14:40|92912|92862|92909.8|92859.8|92912|92862|92908.2|92858.2|35
1644984890000|2022-02-16 04:14:50|92908.8|92858.8|92909.8|92859.8|92910.2|92860.2|92907.9|92857.9|19
1644984900000|2022-02-16 04:15:00|92910.2|92860.2|92911.4|92861.4|92912.1|92862.1|92908.7|92858.7|29
1644984910000|2022-02-16 04:15:10|92911.6|92861.6|92909.6|92859.6|92911.9|92861.9|92909|92859|18
1644984920000|2022-02-16 04:15:20|92910.1|92860.1|92912.4|92862.4|92912.4|92862.4|92909.1|92859.1|10
1644984930000|2022-02-16 04:15:30|92911.5|92861.5|92912.6|92862.6|92912.6|92862.6|92910.4|92860.4|14
1644984940000|2022-02-16 04:15:40|92913.3|92863.3|92912.9|92862.9|92913.7|92863.7|92911|92861|14
1644984950000|2022-02-16 04:15:50|92911.2|92861.2|92908.9|92858.9|92912.9|92862.9|92908|92858|15
1644984960000|2022-02-16 04:16:00|92908.2|92858.2|92907.7|92857.7|92909.6|92859.6|92906.7|92856.7|23
1644984970000|2022-02-16 04:16:10|92907.1|92857.1|92908.2|92858.2|92908.6|92858.6|92907|92857|16
1644984980000|2022-02-16 04:16:20|92908.3|92858.3|92908.9|92858.9|92909|92859|92907.3|92857.3|18
1644984990000|2022-02-16 04:16:30|92908.6|92858.6|92910.4|92860.4|92910.4|92860.4|92908.3|92858.3|9
1644985000000|2022-02-16 04:16:40|92909.2|92859.2|92910.1|92860.1|92910.1|92860.1|92907.3|92857.3|15
1644985010000|2022-02-16 04:16:50|92909.3|92859.3|92907.8|92857.8|92909.4|92859.4|92906.8|92856.8|21
1644985020000|2022-02-16 04:17:00|92907.6|92857.6|92909.5|92859.5|92910.3|92860.3|92906.6|92856.6|20
1644985030000|2022-02-16 04:17:10|92909.9|92859.9|92907.3|92857.3|92910.1|92860.1|92905.4|92855.4|22
1644985040000|2022-02-16 04:17:20|92907.4|92857.4|92909.7|92859.7|92909.7|92859.7|92905.7|92855.7|11
1644985050000|2022-02-16 04:17:30|92909.2|92859.2|92902.9|92852.9|92909.2|92859.2|92902.9|92852.9|16
1644985060000|2022-02-16 04:17:40|92906.3|92856.3|92903.6|92853.6|92906.5|92856.5|92903.6|92853.6|7
1644985070000|2022-02-16 04:17:50|92906.2|92856.2|92906.3|92856.3|92906.9|92856.9|92904.9|92854.9|19
1644985080000|2022-02-16 04:18:00|92906.2|92856.2|92909.2|92859.2|92911.7|92861.7|92906.2|92856.2|28
1644985090000|2022-02-16 04:18:10|92910.1|92860.1|92910|92860|92911.5|92861.5|92907.5|92857.5|22
1644985100000|2022-02-16 04:18:20|92909.9|92859.9|92909|92859|92909.9|92859.9|92908|92858|12
1644985110000|2022-02-16 04:18:30|92909.5|92859.5|92907.7|92857.7|92911|92861|92907.4|92857.4|16
1644985120000|2022-02-16 04:18:40|92908|92858|92911.1|92861.1|92911.6|92861.6|92908|92858|12
1644985130000|2022-02-16 04:18:50|92909.9|92859.9|92911.4|92861.4|92911.6|92861.6|92909.8|92859.8|11
1644985140000|2022-02-16 04:19:00|92910.4|92860.4|92910.5|92860.5|92911.7|92861.7|92908.8|92858.8|13
1644985150000|2022-02-16 04:19:10|92909.9|92859.9|92911.1|92861.1|92911.9|92861.9|92909.5|92859.5|9
1644985160000|2022-02-16 04:19:20|92910.2|92860.2|92911.5|92861.5|92911.5|92861.5|92909.5|92859.5|11
1644985170000|2022-02-16 04:19:30|92911.8|92861.8|92910.6|92860.6|92912.8|92862.8|92910.2|92860.2|18
1644985180000|2022-02-16 04:19:40|92909.5|92859.5|92910.2|92860.2|92911.3|92861.3|92909.5|92859.5|3
1644985190000|2022-02-16 04:19:50|92911.5|92861.5|92910.8|92860.8|92912.1|92862.1|92908.4|92858.4|17
1644985200000|2022-02-16 04:20:00|92910.1|92860.1|92910.5|92860.5|92911.2|92861.2|92908.7|92858.7|16
1644985210000|2022-02-16 04:20:10|92909.8|92859.8|92910.6|92860.6|92911.4|92861.4|92908.5|92858.5|12
1644985220000|2022-02-16 04:20:20|92910.5|92860.5|92907.8|92857.8|92910.5|92860.5|92907.8|92857.8|12
1644985230000|2022-02-16 04:20:30|92908.7|92858.7|92907.3|92857.3|92908.7|92858.7|92905.1|92855.1|14
1644985240000|2022-02-16 04:20:40|92906.3|92856.3|92909|92859|92910|92860|92905.1|92855.1|19
1644985250000|2022-02-16 04:20:50|92909.3|92859.3|92907.6|92857.6|92909.3|92859.3|92906.5|92856.5|11
1644985260000|2022-02-16 04:21:00|92908.2|92858.2|92907.5|92857.5|92908.9|92858.9|92907.5|92857.5|13
1644985270000|2022-02-16 04:21:10|92907.2|92857.2|92906.6|92856.6|92909|92859|92906.2|92856.2|16
1644985280000|2022-02-16 04:21:20|92907|92857|92908.8|92858.8|92918.6|92858.8|92906.9|92847.9|9
1644985290000|2022-02-16 04:21:30|92908.6|92858.6|92908.4|92858.4|92908.6|92858.6|92907.4|92857.4|10
1644985300000|2022-02-16 04:21:40|92908.6|92858.6|92909.5|92859.5|92909.9|92859.9|92907.6|92857.6|16
1644985310000|2022-02-16 04:21:50|92907.7|92857.7|92909.4|92859.4|92910.2|92860.2|92907.6|92857.6|21
1644985320000|2022-02-16 04:22:00|92910.1|92860.1|92907.5|92857.5|92910.1|92860.1|92907.5|92857.5|15
1644985330000|2022-02-16 04:22:10|92907.7|92857.7|92909.7|92859.7|92910.8|92860.8|92907.5|92857.5|21
1644985340000|2022-02-16 04:22:20|92909.6|92859.6|92910.4|92860.4|92910.4|92860.4|92908.1|92858.1|7
1644985350000|2022-02-16 04:22:30|92909.3|92859.3|92910.1|92860.1|92910.8|92860.8|92908.9|92858.9|13
1644985360000|2022-02-16 04:22:40|92909|92859|92908.9|92858.9|92909.7|92859.7|92908|92858|13
1644985370000|2022-02-16 04:22:50|92907.6|92857.6|92908.3|92858.3|92908.8|92858.8|92907.2|92857.2|6
1644985380000|2022-02-16 04:23:00|92907.8|92857.8|92906.3|92856.3|92908.1|92858.1|92906.3|92856.3|9
1644985390000|2022-02-16 04:23:10|92906|92856|92909.5|92859.5|92910|92860|92906|92856|11
1644985400000|2022-02-16 04:23:20|92909.2|92859.2|92907.6|92857.6|92909.7|92859.7|92907.6|92857.6|9
1644985410000|2022-02-16 04:23:30|92920.3|92846.6|92910.3|92860.3|92923.1|92860.4|92907.3|92846.6|11
1644985420000|2022-02-16 04:23:40|92909.2|92859.2|92905.9|92855.9|92910.3|92860.3|92904.8|92854.8|21
1644985430000|2022-02-16 04:23:50|92906.2|92856.2|92907.2|92857.2|92907.3|92857.3|92905.2|92855.2|12
1644985440000|2022-02-16 04:24:00|92907|92857|92907.3|92857.3|92909.4|92859.4|92907|92857|11
1644985450000|2022-02-16 04:24:10|92907.5|92857.5|92908|92858|92909.3|92859.3|92906.9|92856.9|7
1644985460000|2022-02-16 04:24:20|92906.6|92856.6|92908.4|92858.4|92908.4|92858.4|92905.8|92855.8|10
1644985470000|2022-02-16 04:24:30|92907.1|92857.1|92908.6|92858.6|92908.6|92858.6|92907.1|92857.1|5
1644985480000|2022-02-16 04:24:40|92909.9|92859.9|92907.9|92857.9|92909.9|92859.9|92906.6|92856.6|14
1644985490000|2022-02-16 04:24:50|92907.4|92857.4|92906.7|92856.7|92908.6|92858.6|92906.6|92856.6|11
1644985500000|2022-02-16 04:25:00|92906.8|92856.8|92912|92862|92912|92862|92906.6|92856.6|23
1644985510000|2022-02-16 04:25:10|92910.8|92860.8|92911.4|92861.4|92913.4|92863.4|92910.8|92860.8|25
1644985520000|2022-02-16 04:25:20|92911.8|92861.8|92908.4|92858.4|92912.4|92862.4|92908.4|92858.4|22
1644985530000|2022-02-16 04:25:30|92908.5|92858.5|92910.2|92860.2|92920.8|92861.3|92907.6|92846.5|14
1644985540000|2022-02-16 04:25:40|92909.7|92859.7|92911|92861|92912|92862|92909.7|92859.7|14
1644985550000|2022-02-16 04:25:50|92911.9|92861.9|92912.1|92862.1|92913.1|92863.1|92908.8|92858.8|27
1644985560000|2022-02-16 04:26:00|92911.4|92861.4|92908.6|92858.6|92912.5|92862.5|92908.5|92858.5|33
1644985570000|2022-02-16 04:26:10|92909.1|92859.1|92909.2|92859.2|92910.1|92860.1|92908.2|92858.2|18
1644985580000|2022-02-16 04:26:20|92909.4|92859.4|92909.5|92859.5|92910.6|92860.6|92909.2|92859.2|13
1644985590000|2022-02-16 04:26:30|92909.4|92859.4|92910.7|92860.7|92912.1|92862.1|92909.4|92859.4|27
1644985600000|2022-02-16 04:26:40|92910.9|92860.9|92911.7|92861.7|92912|92862|92910.5|92860.5|14
1644985610000|2022-02-16 04:26:50|92911.1|92861.1|92912.7|92862.7|92912.9|92862.9|92910.5|92860.5|12
1644985620000|2022-02-16 04:27:00|92913.2|92863.2|92911.3|92861.3|92913.2|92863.2|92910.9|92860.9|21
1644985630000|2022-02-16 04:27:10|92911.6|92861.6|92910.7|92860.7|92912.9|92862.9|92910.4|92860.4|16
1644985640000|2022-02-16 04:27:20|92911.1|92861.1|92909.6|92859.6|92911.3|92861.3|92909.5|92859.5|13
1644985650000|2022-02-16 04:27:30|92910.2|92860.2|92907.5|92857.5|92911.1|92861.1|92907.5|92857.5|20
1644985660000|2022-02-16 04:27:40|92907.8|92857.8|92910.9|92860.9|92911.5|92861.5|92907.7|92857.7|12
1644985670000|2022-02-16 04:27:50|92911.7|92861.7|92909.9|92859.9|92911.7|92861.7|92909.8|92859.8|18
1644985680000|2022-02-16 04:28:00|92910.2|92860.2|92908.7|92858.7|92911.6|92861.6|92908.7|92858.7|39
1644985690000|2022-02-16 04:28:10|92908.5|92858.5|92909|92859|92909.6|92859.6|92908.2|92858.2|26
1644985700000|2022-02-16 04:28:20|92909.1|92859.1|92909.6|92859.6|92909.7|92859.7|92908.5|92858.5|15
1644985710000|2022-02-16 04:28:30|92910.1|92860.1|92909.4|92859.4|92910.1|92860.1|92908.6|92858.6|21
1644985720000|2022-02-16 04:28:40|92910.1|92860.1|92911.3|92861.3|92911.3|92861.3|92909.8|92859.8|19
1644985730000|2022-02-16 04:28:50|92910.2|92860.2|92911.5|92861.5|92911.7|92861.7|92910.2|92860.2|15
1644985740000|2022-02-16 04:29:00|92912|92862|92911.9|92861.9|92912.7|92862.7|92911.1|92861.1|19
1644985750000|2022-02-16 04:29:10|92912|92862|92911.1|92861.1|92912.9|92862.9|92910.8|92860.8|14
1644985760000|2022-02-16 04:29:20|92910.5|92860.5|92913.1|92863.1|92913.1|92863.1|92909.9|92859.9|20
1644985770000|2022-02-16 04:29:30|92913.3|92863.3|92915.1|92865.1|92917.4|92867.4|92913.1|92863.1|20
1644985780000|2022-02-16 04:29:40|92915.4|92865.4|92913.3|92863.3|92915.6|92865.6|92913.3|92863.3|20
1644985790000|2022-02-16 04:29:50|92913.7|92863.7|92914.4|92864.4|92915.1|92865.1|92912.9|92862.9|17
1644985800000|2022-02-16 04:30:00|92914.8|92864.8|92913.9|92863.9|92915|92865|92913.3|92863.3|23
1644985810000|2022-02-16 04:30:10|92914|92864|92914.3|92864.3|92915.4|92865.4|92912.7|92862.7|18
1644985820000|2022-02-16 04:30:20|92913.9|92863.9|92915.9|92865.9|92916.9|92866.9|92913.9|92863.9|26
1644985830000|2022-02-16 04:30:30|92915.4|92865.4|92916.7|92866.7|92916.7|92866.7|92915.2|92865.2|14
1644985840000|2022-02-16 04:30:40|92917.1|92867.1|92913.4|92863.4|92917.2|92867.2|92913.4|92863.4|21
1644985850000|2022-02-16 04:30:50|92913.2|92863.2|92917.5|92867.5|92917.5|92867.5|92913.2|92863.2|19
1644985860000|2022-02-16 04:31:00|92917.4|92867.4|92916.6|92866.6|92917.4|92867.4|92913.5|92863.5|13
1644985870000|2022-02-16 04:31:10|92917.3|92867.3|92918.3|92868.3|92918.3|92868.3|92914.1|92864.1|16
1644985880000|2022-02-16 04:31:20|92917|92867|92916.3|92866.3|92917|92867|92915|92865|15
1644985890000|2022-02-16 04:31:30|92916|92866|92916.2|92866.2|92916.3|92866.3|92914.7|92864.7|20
1644985900000|2022-02-16 04:31:40|92916.5|92866.5|92913.7|92863.7|92916.5|92866.5|92913.3|92863.3|14
1644985910000|2022-02-16 04:31:50|92913.9|92863.9|92913.8|92863.8|92914.9|92864.9|92913.8|92863.8|14
1644985920000|2022-02-16 04:32:00|92913.9|92863.9|92913.5|92863.5|92914.7|92864.7|92912.5|92862.5|18
1644985930000|2022-02-16 04:32:10|92913.8|92863.8|92915.5|92865.5|92916.3|92866.3|92912.6|92862.6|16
1644985940000|2022-02-16 04:32:20|92915.4|92865.4|92915.3|92865.3|92916.2|92866.2|92914|92864|11
1644985950000|2022-02-16 04:32:30|92914.9|92864.9|92913.2|92863.2|92915|92865|92912.4|92862.4|14
1644985960000|2022-02-16 04:32:40|92913.5|92863.5|92914|92864|92915|92865|92912.9|92862.9|21
1644985970000|2022-02-16 04:32:50|92914.1|92864.1|92913.5|92863.5|92915.1|92865.1|92913.5|92863.5|10
1644985980000|2022-02-16 04:33:00|92914.2|92864.2|92915.1|92865.1|92915.1|92865.1|92913.1|92863.1|17
1644985990000|2022-02-16 04:33:10|92914.8|92864.8|92915.2|92865.2|92915.4|92865.4|92913|92863|15
1644986000000|2022-02-16 04:33:20|92912.8|92862.8|92913|92863|92914.9|92864.9|92912.3|92862.3|17
1644986010000|2022-02-16 04:33:30|92913.2|92863.2|92914.7|92864.7|92914.7|92864.7|92912.5|92862.5|13
1644986020000|2022-02-16 04:33:40|92915.2|92865.2|92913.7|92863.7|92915.4|92865.4|92912.9|92862.9|15
1644986030000|2022-02-16 04:33:50|92913.4|92863.4|92912.7|92862.7|92915|92865|92912.7|92862.7|13
1644986040000|2022-02-16 04:34:00|92913.3|92863.3|92913.8|92863.8|92915.3|92865.3|92912.3|92862.3|19
1644986050000|2022-02-16 04:34:10|92914.3|92864.3|92912.5|92862.5|92915.6|92865.6|92912.5|92862.5|9
1644986060000|2022-02-16 04:34:20|92914.2|92864.2|92914.7|92864.7|92915.6|92865.6|92913.9|92863.9|12
1644986070000|2022-02-16 04:34:30|92914.8|92864.8|92915.1|92865.1|92916.7|92866.7|92914|92864|19
1644986080000|2022-02-16 04:34:40|92915.6|92865.6|92914.1|92864.1|92916|92866|92914.1|92864.1|13
1644986090000|2022-02-16 04:34:50|92914.6|92864.6|92916.7|92866.7|92916.7|92866.7|92914.1|92864.1|12
1644986100000|2022-02-16 04:35:00|92916.8|92866.8|92913.7|92863.7|92916.8|92866.8|92911.2|92861.2|9
1644986110000|2022-02-16 04:35:10|92913.4|92863.4|92913.9|92863.9|92916|92866|92913.4|92863.4|10
1644986120000|2022-02-16 04:35:20|92915|92865|92912.7|92862.7|92915|92865|92912.2|92862.2|17
1644986130000|2022-02-16 04:35:30|92913.5|92863.5|92913.5|92863.5|92914.9|92864.9|92912.5|92862.5|18
1644986140000|2022-02-16 04:35:40|92913.7|92863.7|92914.2|92864.2|92915.2|92865.2|92913.7|92863.7|11
1644986150000|2022-02-16 04:35:50|92915|92865|92912.7|92862.7|92915.5|92865.5|92912.7|92862.7|13
1644986160000|2022-02-16 04:36:00|92912.8|92862.8|92913.6|92863.6|92914.9|92864.9|92912.6|92862.6|16
1644986170000|2022-02-16 04:36:10|92914.2|92864.2|92913.2|92863.2|92916.3|92866.3|92912.5|92862.5|13
1644986180000|2022-02-16 04:36:20|92912.7|92862.7|92915.4|92865.4|92915.4|92865.4|92912.5|92862.5|13
1644986190000|2022-02-16 04:36:30|92914.8|92864.8|92914.6|92864.6|92916.5|92866.5|92912.7|92862.7|16
1644986200000|2022-02-16 04:36:40|92913.9|92863.9|92907.3|92857.3|92915.8|92865.8|92907|92857|23
1644986210000|2022-02-16 04:36:50|92909.3|92859.3|92908.2|92858.2|92910|92860|92904.3|92854.3|28
1644986220000|2022-02-16 04:37:00|92908.3|92858.3|92909|92859|92910.1|92860.1|92908|92858|12
1644986230000|2022-02-16 04:37:10|92910.5|92860.5|92914.2|92864.2|92914.2|92864.2|92908.3|92858.3|28
1644986240000|2022-02-16 04:37:20|92914.4|92864.4|92915.1|92865.1|92915.1|92865.1|92912.4|92862.4|25
1644986250000|2022-02-16 04:37:30|92914.6|92864.6|92915|92865|92915|92865|92913.5|92863.5|22
1644986260000|2022-02-16 04:37:40|92914.8|92864.8|92916.1|92866.1|92916.1|92866.1|92912.6|92862.6|11
1644986270000|2022-02-16 04:37:50|92915.6|92865.6|92915.3|92865.3|92915.6|92865.6|92914.2|92864.2|15
1644986280000|2022-02-16 04:38:00|92917.1|92867.1|92917.9|92867.9|92920.7|92870.7|92915.1|92865.1|26
1644986290000|2022-02-16 04:38:10|92918.3|92868.3|92915.5|92865.5|92918.7|92868.7|92914.7|92864.7|27
1644986300000|2022-02-16 04:38:20|92915.4|92865.4|92915.2|92865.2|92916.5|92866.5|92914.7|92864.7|18
1644986310000|2022-02-16 04:38:30|92914.8|92864.8|92914.8|92864.8|92916.7|92866.7|92914.8|92864.8|23
1644986320000|2022-02-16 04:38:40|92915.1|92865.1|92914.2|92864.2|92916.6|92866.6|92914.2|92864.2|13
1644986330000|2022-02-16 04:38:50|92914.9|92864.9|92915.1|92865.1|92915.1|92865.1|92913.8|92863.8|9
1644986340000|2022-02-16 04:39:00|92914.6|92864.6|92909.1|92859.1|92914.7|92864.7|92907.6|92857.6|27
1644986350000|2022-02-16 04:39:10|92909.3|92859.3|92909.6|92859.6|92910.1|92860.1|92908.5|92858.5|24
1644986360000|2022-02-16 04:39:20|92909.4|92859.4|92909.5|92859.5|92910.4|92860.4|92909|92859|12
1644986370000|2022-02-16 04:39:30|92909.2|92859.2|92910.2|92860.2|92911|92861|92909.1|92859.1|18
1644986380000|2022-02-16 04:39:40|92909|92859|92910|92860|92910|92860|92906.5|92856.5|12
1644986390000|2022-02-16 04:39:50|92908.3|92858.3|92909.5|92859.5|92910.7|92860.7|92907.8|92857.8|13
1644986400000|2022-02-16 04:40:00|92909.8|92859.8|92912.9|92862.9|92913.9|92863.9|92909.7|92859.7|25
1644986410000|2022-02-16 04:40:10|92912.8|92862.8|92914|92864|92914.9|92864.9|92912.8|92862.8|10
1644986420000|2022-02-16 04:40:20|92913.1|92863.1|92913|92863|92913.1|92863.1|92911.1|92861.1|6
1644986430000|2022-02-16 04:40:30|92912.3|92862.3|92910.9|92860.9|92913.3|92863.3|92910.3|92860.3|14
1644986440000|2022-02-16 04:40:40|92911|92861|92913.2|92863.2|92914.2|92864.2|92911|92861|12
1644986450000|2022-02-16 04:40:50|92913.4|92863.4|92913.1|92863.1|92913.9|92863.9|92912.6|92862.6|13
1644986460000|2022-02-16 04:41:00|92913|92863|92907|92857|92913.4|92863.4|92907|92857|23
1644986470000|2022-02-16 04:41:10|92907.2|92857.2|92907.3|92857.3|92908.1|92858.1|92906|92856|15
1644986480000|2022-02-16 04:41:20|92906.9|92856.9|92907.7|92857.7|92907.9|92857.9|92906.6|92856.6|12
1644986490000|2022-02-16 04:41:30|92907.6|92857.6|92908.9|92858.9|92909.3|92859.3|92906.8|92856.8|12
1644986500000|2022-02-16 04:41:40|92908.4|92858.4|92907.1|92857.1|92910.3|92860.3|92907.1|92857.1|18
1644986510000|2022-02-16 04:41:50|92905.8|92855.8|92909|92859|92909|92859|92905.5|92855.5|13
1644986520000|2022-02-16 04:42:00|92908.6|92858.6|92907.7|92857.7|92908.6|92858.6|92906.6|92856.6|26
1644986530000|2022-02-16 04:42:10|92907.5|92857.5|92907.1|92857.1|92908.2|92858.2|92906.2|92856.2|13
1644986540000|2022-02-16 04:42:20|92906.8|92856.8|92907.1|92857.1|92907.1|92857.1|92906.2|92856.2|12
1644986550000|2022-02-16 04:42:30|92906.7|92856.7|92907.8|92857.8|92908.5|92858.5|92902.6|92852.6|31
1644986560000|2022-02-16 04:42:40|92906.5|92856.5|92908.6|92858.6|92908.6|92858.6|92906.5|92856.5|19
1644986570000|2022-02-16 04:42:50|92908.1|92858.1|92906.2|92856.2|92908.2|92858.2|92905.9|92855.9|14
1644986580000|2022-02-16 04:43:00|92906.3|92856.3|92906.5|92856.5|92906.5|92856.5|92905.8|92855.8|10
1644986590000|2022-02-16 04:43:10|92906.6|92856.6|92900.7|92850.7|92906.6|92856.6|92900|92850|23
1644986600000|2022-02-16 04:43:20|92899.9|92849.9|92901.4|92851.4|92902.4|92852.4|92899.9|92849.9|14
1644986610000|2022-02-16 04:43:30|92901|92851|92900.5|92850.5|92901|92851|92900.2|92850.2|10
1644986620000|2022-02-16 04:43:40|92900.3|92850.3|92903.7|92853.7|92904.5|92854.5|92900.3|92850.3|20
1644986630000|2022-02-16 04:43:50|92903.8|92853.8|92904.1|92854.1|92906.1|92856.1|92902.8|92852.8|8
1644986640000|2022-02-16 04:44:00|92905.3|92855.3|92901.2|92851.2|92905.3|92855.3|92899.9|92849.9|15
1644986650000|2022-02-16 04:44:10|92900.9|92850.9|92900.4|92850.4|92902.9|92852.9|92900.3|92850.3|15
1644986660000|2022-02-16 04:44:20|92900.7|92850.7|92900.9|92850.9|92901.3|92851.3|92900.1|92850.1|10
1644986670000|2022-02-16 04:44:30|92900.4|92850.4|92899.9|92849.9|92901.3|92851.3|92899.9|92849.9|11
1644986680000|2022-02-16 04:44:40|92900|92850|92900.1|92850.1|92901.6|92851.6|92900|92850|15
1644986690000|2022-02-16 04:44:50|92901.1|92851.1|92901.4|92851.4|92902.4|92852.4|92900.9|92850.9|16
1644986700000|2022-02-16 04:45:00|92901.6|92851.6|92901.8|92851.8|92904.5|92854.5|92900.7|92850.7|18
1644986710000|2022-02-16 04:45:10|92901.7|92851.7|92898.6|92848.6|92902.1|92852.1|92898.3|92848.3|17
1644986720000|2022-02-16 04:45:20|92897.9|92847.9|92898.5|92848.5|92898.5|92848.5|92896|92846|18
1644986730000|2022-02-16 04:45:30|92898.1|92848.1|92898|92848|92898.1|92848.1|92897.2|92847.2|9
1644986740000|2022-02-16 04:45:40|92897.3|92847.3|92898.1|92848.1|92898.1|92848.1|92897|92847|7
1644986750000|2022-02-16 04:45:50|92898|92848|92899.3|92849.3|92900.1|92850.1|92897.5|92847.5|11
1644986760000|2022-02-16 04:46:00|92898.6|92848.6|92897.4|92847.4|92898.6|92848.6|92895.4|92845.4|14
1644986770000|2022-02-16 04:46:10|92896.3|92846.3|92898.9|92848.9|92898.9|92848.9|92896.1|92846.1|7
1644986780000|2022-02-16 04:46:20|92898.2|92848.2|92899.3|92849.3|92899.3|92849.3|92896.7|92846.7|17
1644986790000|2022-02-16 04:46:30|92898.8|92848.8|92899|92849|92899.2|92849.2|92898.1|92848.1|9
1644986800000|2022-02-16 04:46:40|92898.6|92848.6|92899.5|92849.5|92899.5|92849.5|92897.2|92847.2|11
1644986810000|2022-02-16 04:46:50|92897.5|92847.5|92898.9|92848.9|92898.9|92848.9|92897.5|92847.5|8
1644986820000|2022-02-16 04:47:00|92899.2|92849.2|92900.7|92850.7|92900.7|92850.7|92899.2|92849.2|13
1644986830000|2022-02-16 04:47:10|92899.2|92849.2|92901.8|92851.8|92901.8|92851.8|92899.1|92849.1|9
1644986840000|2022-02-16 04:47:20|92901.4|92851.4|92900.7|92850.7|92901.4|92851.4|92899.5|92849.5|13
1644986850000|2022-02-16 04:47:30|92900.8|92850.8|92900.3|92850.3|92901.2|92851.2|92898.9|92848.9|11
1644986860000|2022-02-16 04:47:40|92900.4|92850.4|92900.4|92850.4|92900.4|92850.4|92899|92849|8
1644986870000|2022-02-16 04:47:50|92900.5|92850.5|92900.2|92850.2|92901.7|92851.7|92899.4|92849.4|11
1644986880000|2022-02-16 04:48:00|92899.8|92849.8|92901.5|92851.5|92901.8|92851.8|92899.3|92849.3|15
1644986890000|2022-02-16 04:48:10|92901.3|92851.3|92900.8|92850.8|92901.4|92851.4|92899|92849|16
1644986900000|2022-02-16 04:48:20|92901|92851|92901.4|92851.4|92901.4|92851.4|92899.3|92849.3|14
1644986910000|2022-02-16 04:48:30|92901.8|92851.8|92901.3|92851.3|92901.8|92851.8|92899.8|92849.8|12
1644986920000|2022-02-16 04:48:40|92900.6|92850.6|92902.5|92852.5|92902.5|92852.5|92897.8|92847.8|14
1644986930000|2022-02-16 04:48:50|92901.4|92851.4|92901.7|92851.7|92901.7|92851.7|92899.4|92849.4|13
1644986940000|2022-02-16 04:49:00|92901.3|92851.3|92901.2|92851.2|92902.3|92852.3|92899.9|92849.9|22
1644986950000|2022-02-16 04:49:10|92901.6|92851.6|92900.1|92850.1|92901.6|92851.6|92899|92849|10
1644986960000|2022-02-16 04:49:20|92899.6|92849.6|92900.4|92850.4|92900.4|92850.4|92898.8|92848.8|8
1644986970000|2022-02-16 04:49:30|92900.1|92850.1|92901.9|92851.9|92901.9|92851.9|92897.7|92847.7|13
1644986980000|2022-02-16 04:49:40|92900.4|92850.4|92899.4|92849.4|92900.4|92850.4|92897.7|92847.7|13
1644986990000|2022-02-16 04:49:50|92899.7|92849.7|92902.4|92852.4|92902.4|92852.4|92898.5|92848.5|21
1644987000000|2022-02-16 04:50:00|92901.1|92851.1|92900.9|92850.9|92901.4|92851.4|92899.7|92849.7|19
1644987010000|2022-02-16 04:50:10|92900.5|92850.5|92899.6|92849.6|92901.2|92851.2|92899.6|92849.6|15
1644987020000|2022-02-16 04:50:20|92899.4|92849.4|92901.7|92851.7|92901.7|92851.7|92897.6|92847.6|13
1644987030000|2022-02-16 04:50:30|92900.3|92850.3|92900|92850|92900.3|92850.3|92898.4|92848.4|8
1644987040000|2022-02-16 04:50:40|92900.4|92850.4|92895.3|92845.3|92900.4|92850.4|92893.1|92843.1|18
1644987050000|2022-02-16 04:50:50|92895.8|92845.8|92897|92847|92897|92847|92894.1|92844.1|16
1644987060000|2022-02-16 04:51:00|92896.7|92846.7|92895.6|92845.6|92896.7|92846.7|92894.9|92844.9|15
1644987070000|2022-02-16 04:51:10|92895.2|92845.2|92897.1|92847.1|92897.1|92847.1|92894.9|92844.9|5
1644987080000|2022-02-16 04:51:20|92896|92846|92896.5|92846.5|92896.5|92846.5|92894.9|92844.9|11
1644987090000|2022-02-16 04:51:30|92896.3|92846.3|92899.3|92849.3|92899.8|92849.8|92894.9|92844.9|20
1644987100000|2022-02-16 04:51:40|92899.4|92849.4|92900.9|92850.9|92900.9|92850.9|92898.6|92848.6|23
1644987110000|2022-02-16 04:51:50|92900.3|92850.3|92900.9|92850.9|92900.9|92850.9|92898.8|92848.8|14
1644987120000|2022-02-16 04:52:00|92901.2|92851.2|92901.4|92851.4|92901.5|92851.5|92899.8|92849.8|16
1644987130000|2022-02-16 04:52:10|92900.2|92850.2|92902|92852|92903.5|92853.5|92898.4|92848.4|15
1644987140000|2022-02-16 04:52:20|92902.5|92852.5|92903.4|92853.4|92903.4|92853.4|92901|92851|15
1644987150000|2022-02-16 04:52:30|92903|92853|92902.9|92852.9|92903|92853|92901.2|92851.2|15
1644987160000|2022-02-16 04:52:40|92902.6|92852.6|92900.3|92850.3|92902.8|92852.8|92898.2|92848.2|18
1644987170000|2022-02-16 04:52:50|92899.1|92849.1|92900.4|92850.4|92900.4|92850.4|92898.4|92848.4|8
1644987180000|2022-02-16 04:53:00|92899.6|92849.6|92899.5|92849.5|92899.8|92849.8|92897.7|92847.7|13
1644987190000|2022-02-16 04:53:10|92899.6|92849.6|92902.1|92852.1|92902.1|92852.1|92897.9|92847.9|10
1644987200000|2022-02-16 04:53:20|92900.5|92850.5|92899.6|92849.6|92900.5|92850.5|92897.6|92847.6|7
1644987210000|2022-02-16 04:53:30|92898.9|92848.9|92900.4|92850.4|92901.1|92851.1|92898.3|92848.3|13
1644987220000|2022-02-16 04:53:40|92901|92851|92900.8|92850.8|92901|92851|92898.1|92848.1|16
1644987230000|2022-02-16 04:53:50|92900.9|92850.9|92901.6|92851.6|92901.6|92851.6|92898.2|92848.2|10
1644987240000|2022-02-16 04:54:00|92901|92851|92901.1|92851.1|92901.1|92851.1|92897.8|92847.8|20
1644987250000|2022-02-16 04:54:10|92900.7|92850.7|92901.7|92851.7|92901.7|92851.7|92898.1|92848.1|15
1644987260000|2022-02-16 04:54:20|92901.5|92851.5|92902|92852|92902|92852|92900.1|92850.1|7
1644987270000|2022-02-16 04:54:30|92900.7|92850.7|92899.8|92849.8|92901|92851|92898.1|92848.1|11
1644987280000|2022-02-16 04:54:40|92898.6|92848.6|92900.8|92850.8|92900.9|92850.9|92898.3|92848.3|16
1644987290000|2022-02-16 04:54:50|92899.9|92849.9|92900.7|92850.7|92900.7|92850.7|92898.8|92848.8|6
1644987300000|2022-02-16 04:55:00|92900.1|92850.1|92901.3|92851.3|92901.7|92851.7|92899.3|92849.3|13
1644987310000|2022-02-16 04:55:10|92899.6|92849.6|92901.5|92851.5|92901.5|92851.5|92899.6|92849.6|20
1644987320000|2022-02-16 04:55:20|92901.3|92851.3|92899.9|92849.9|92901.4|92851.4|92897.6|92847.6|19
1644987330000|2022-02-16 04:55:30|92899.4|92849.4|92898.1|92848.1|92899.4|92849.4|92897.5|92847.5|18
1644987340000|2022-02-16 04:55:40|92897.9|92847.9|92898.7|92848.7|92898.7|92848.7|92897.6|92847.6|10
1644987350000|2022-02-16 04:55:50|92898.6|92848.6|92898.3|92848.3|92899|92849|92896.5|92846.5|12
1644987360000|2022-02-16 04:56:00|92897.6|92847.6|92898.3|92848.3|92898.5|92848.5|92896|92846|12
1644987370000|2022-02-16 04:56:10|92897.9|92847.9|92898.6|92848.6|92898.9|92848.9|92896.6|92846.6|14
1644987380000|2022-02-16 04:56:20|92898.5|92848.5|92898.8|92848.8|92899.5|92849.5|92897.7|92847.7|18
1644987390000|2022-02-16 04:56:30|92897.9|92847.9|92899.2|92849.2|92899.2|92849.2|92895.6|92845.6|24
1644987400000|2022-02-16 04:56:40|92898.9|92848.9|92899.8|92849.8|92899.8|92849.8|92898.6|92848.6|20
1644987410000|2022-02-16 04:56:50|92899.7|92849.7|92900.8|92850.8|92900.8|92850.8|92898.2|92848.2|24
1644987420000|2022-02-16 04:57:00|92900.4|92850.4|92901.3|92851.3|92901.3|92851.3|92899.4|92849.4|13
1644987430000|2022-02-16 04:57:10|92901|92851|92902|92852|92902|92852|92899.9|92849.9|20
1644987440000|2022-02-16 04:57:20|92901.3|92851.3|92902|92852|92902|92852|92900.7|92850.7|13
1644987450000|2022-02-16 04:57:30|92901.8|92851.8|92901.8|92851.8|92902.5|92852.5|92900|92850|25
1644987460000|2022-02-16 04:57:40|92901.7|92851.7|92902.5|92852.5|92902.5|92852.5|92900.2|92850.2|16
1644987470000|2022-02-16 04:57:50|92902.2|92852.2|92903.3|92853.3|92903.3|92853.3|92899.2|92849.2|18
1644987480000|2022-02-16 04:58:00|92901.7|92851.7|92901.9|92851.9|92901.9|92851.9|92899.7|92849.7|14
1644987490000|2022-02-16 04:58:10|92902.2|92852.2|92916.3|92842.1|92916.3|92852.7|92900.1|92842.1|19
1644987500000|2022-02-16 04:58:20|92904.2|92854.2|92902.8|92852.8|92904.2|92854.2|92901.1|92851.1|16
1644987510000|2022-02-16 04:58:30|92902.5|92852.5|92901.9|92851.9|92902.5|92852.5|92900.5|92850.5|11
1644987520000|2022-02-16 04:58:40|92902.4|92852.4|92903.4|92853.4|92903.4|92853.4|92901.6|92851.6|19
1644987530000|2022-02-16 04:58:50|92903.1|92853.1|92902.9|92852.9|92903.3|92853.3|92901.6|92851.6|14
1644987540000|2022-02-16 04:59:00|92902.8|92852.8|92903|92853|92903.4|92853.4|92900.6|92850.6|8
1644987550000|2022-02-16 04:59:10|92902.4|92852.4|92903|92853|92903|92853|92901.3|92851.3|7
1644987560000|2022-02-16 04:59:20|92902.7|92852.7|92902.9|92852.9|92903|92853|92901.1|92851.1|18
1644987570000|2022-02-16 04:59:30|92902.5|92852.5|92903.1|92853.1|92903.1|92853.1|92901.4|92851.4|12
1644987580000|2022-02-16 04:59:40|92903.7|92853.7|92904.9|92854.9|92904.9|92854.9|92901.4|92851.4|18
1644987590000|2022-02-16 04:59:50|92903.2|92853.2|92906.3|92856.3|92906.3|92856.3|92902|92852|18
1644987600000|2022-02-16 05:00:00|92906.1|92856.1|92904.1|92854.1|92906.2|92856.2|92903.4|92853.4|18
1644987610000|2022-02-16 05:00:10|92903.9|92853.9|92903.1|92853.1|92904|92854|92901.9|92851.9|18
1644987620000|2022-02-16 05:00:20|92902.8|92852.8|92903.7|92853.7|92903.7|92853.7|92902.2|92852.2|14
1644987630000|2022-02-16 05:00:30|92903.3|92853.3|92903.9|92853.9|92904.2|92854.2|92902.3|92852.3|15
1644987640000|2022-02-16 05:00:40|92904.1|92854.1|92903.4|92853.4|92904.9|92854.9|92901.2|92851.2|17
1644987650000|2022-02-16 05:00:50|92903.5|92853.5|92902.3|92852.3|92903.5|92853.5|92900.1|92850.1|18
1644987660000|2022-02-16 05:01:00|92902.2|92852.2|92896.4|92846.4|92902.2|92852.2|92896.4|92846.4|30
1644987670000|2022-02-16 05:01:10|92896|92846|92894.1|92844.1|92896|92846|92894|92844|17
1644987680000|2022-02-16 05:01:20|92893.8|92843.8|92894.7|92844.7|92895|92845|92893.7|92843.7|8
1644987690000|2022-02-16 05:01:30|92895|92845|92895.3|92845.3|92895.6|92845.6|92894.2|92844.2|10
1644987700000|2022-02-16 05:01:40|92894.5|92844.5|92894|92844|92895.9|92845.9|92894|92844|8
1644987710000|2022-02-16 05:01:50|92893.6|92843.6|92894.9|92844.9|92896.3|92846.3|92893.6|92843.6|11
1644987720000|2022-02-16 05:02:00|92893.5|92843.5|92895.8|92845.8|92898.7|92848.7|92893.5|92843.5|21
1644987730000|2022-02-16 05:02:10|92895.1|92845.1|92894.9|92844.9|92896.1|92846.1|92894.3|92844.3|13
1644987740000|2022-02-16 05:02:20|92894.1|92844.1|92894|92844|92895.3|92845.3|92894|92844|14
1644987750000|2022-02-16 05:02:30|92893.9|92843.9|92894.6|92844.6|92895.5|92845.5|92893.5|92843.5|21
1644987760000|2022-02-16 05:02:40|92895.2|92845.2|92894.4|92844.4|92897.1|92847.1|92893.8|92843.8|19
1644987770000|2022-02-16 05:02:50|92895.9|92845.9|92897|92847|92897.7|92847.7|92894.5|92844.5|12
1644987780000|2022-02-16 05:03:00|92896.4|92846.4|92894.9|92844.9|92897.4|92847.4|92894.8|92844.8|12
1644987790000|2022-02-16 05:03:10|92894.1|92844.1|92893|92843|92894.1|92844.1|92892.6|92842.6|14
1644987800000|2022-02-16 05:03:20|92892.8|92842.8|92892.5|92842.5|92892.8|92842.8|92891.7|92841.7|9
1644987810000|2022-02-16 05:03:30|92893.8|92843.8|92891.4|92841.4|92894.3|92844.3|92891.4|92841.4|5
1644987820000|2022-02-16 05:03:40|92891.7|92841.7|92893|92843|92893.5|92843.5|92891.3|92841.3|9
1644987830000|2022-02-16 05:03:50|92892.1|92842.1|92892.8|92842.8|92894.9|92844.9|92892.1|92842.1|10
1644987840000|2022-02-16 05:04:00|92892.7|92842.7|92892|92842|92893.1|92843.1|92891.7|92841.7|15
1644987850000|2022-02-16 05:04:10|92891.5|92841.5|92891.2|92841.2|92892.6|92842.6|92891.1|92841.1|15
1644987860000|2022-02-16 05:04:20|92890.4|92840.4|92890.9|92840.9|92893.4|92843.4|92889.6|92839.6|11
1644987870000|2022-02-16 05:04:30|92890.6|92840.6|92892.3|92842.3|92892.6|92842.6|92889.9|92839.9|13
1644987880000|2022-02-16 05:04:40|92891.8|92841.8|92890.7|92840.7|92892.9|92842.9|92890.1|92840.1|22
1644987890000|2022-02-16 05:04:50|92890.8|92840.8|92888.9|92838.9|92892.5|92842.5|92888.9|92838.9|21
1644987900000|2022-02-16 05:05:00|92889.1|92839.1|92891|92841|92892.2|92842.2|92888.9|92838.9|23
1644987910000|2022-02-16 05:05:10|92891.2|92841.2|92893.2|92843.2|92893.3|92843.3|92891.2|92841.2|19
1644987920000|2022-02-16 05:05:20|92892.9|92842.9|92896.1|92846.1|92897.6|92847.6|92892.4|92842.4|27
1644987930000|2022-02-16 05:05:30|92895.6|92845.6|92895.9|92845.9|92897.3|92847.3|92895.4|92845.4|17
1644987940000|2022-02-16 05:05:40|92895.8|92845.8|92896.4|92846.4|92896.9|92846.9|92895.8|92845.8|7
1644987950000|2022-02-16 05:05:50|92895.7|92845.7|92897|92847|92897.3|92847.3|92894.9|92844.9|10
1644987960000|2022-02-16 05:06:00|92896.8|92846.8|92896.3|92846.3|92897.4|92847.4|92895.7|92845.7|16
1644987970000|2022-02-16 05:06:10|92897.5|92847.5|92899|92849|92899.3|92849.3|92896.5|92846.5|20
1644987980000|2022-02-16 05:06:20|92898.7|92848.7|92898.7|92848.7|92899.3|92849.3|92896.8|92846.8|18
1644987990000|2022-02-16 05:06:30|92897.9|92847.9|92899.5|92849.5|92899.8|92849.8|92897.9|92847.9|16
1644988000000|2022-02-16 05:06:40|92899.2|92849.2|92899|92849|92900.3|92850.3|92899|92849|8
1644988010000|2022-02-16 05:06:50|92898.8|92848.8|92900.5|92850.5|92902.9|92852.9|92898.8|92848.8|14
1644988020000|2022-02-16 05:07:00|92899.4|92849.4|92899.9|92849.9|92901.4|92851.4|92898.7|92848.7|10
1644988030000|2022-02-16 05:07:10|92899.5|92849.5|92898.9|92848.9|92902.7|92852.7|92898.6|92848.6|19
1644988040000|2022-02-16 05:07:20|92898.7|92848.7|92899.5|92849.5|92900.4|92850.4|92898.7|92848.7|12
1644988050000|2022-02-16 05:07:30|92899.2|92849.2|92898.1|92848.1|92899.2|92849.2|92898.1|92848.1|12
1644988060000|2022-02-16 05:07:40|92898.3|92848.3|92898.3|92848.3|92899.1|92849.1|92898|92848|7
1644988070000|2022-02-16 05:07:50|92897.6|92847.6|92899.5|92849.5|92900.3|92850.3|92897.6|92847.6|13
1644988080000|2022-02-16 05:08:00|92899.4|92849.4|92901.4|92851.4|92902.1|92852.1|92899.1|92849.1|15
1644988090000|2022-02-16 05:08:10|92901.2|92851.2|92900.2|92850.2|92901.2|92851.2|92899.5|92849.5|18
1644988100000|2022-02-16 05:08:20|92900|92850|92901.2|92851.2|92901.2|92851.2|92899|92849|16
1644988110000|2022-02-16 05:08:30|92900.6|92850.6|92900.2|92850.2|92901|92851|92900|92850|16
1644988120000|2022-02-16 05:08:40|92900.1|92850.1|92900.8|92850.8|92901.5|92851.5|92900.1|92850.1|13
1644988130000|2022-02-16 05:08:50|92900.3|92850.3|92899.9|92849.9|92901.3|92851.3|92899.7|92849.7|14
1644988140000|2022-02-16 05:09:00|92900.5|92850.5|92903.1|92853.1|92904.9|92854.9|92900.4|92850.4|18
1644988150000|2022-02-16 05:09:10|92903.2|92853.2|92904.2|92854.2|92904.7|92854.7|92903.2|92853.2|19
1644988160000|2022-02-16 05:09:20|92903.8|92853.8|92902.7|92852.7|92904.1|92854.1|92902.7|92852.7|13
1644988170000|2022-02-16 05:09:30|92902.5|92852.5|92903.6|92853.6|92904.2|92854.2|92902.3|92852.3|20
1644988180000|2022-02-16 05:09:40|92902.9|92852.9|92901.4|92851.4|92904.7|92854.7|92901.4|92851.4|16
1644988190000|2022-02-16 05:09:50|92901.2|92851.2|92902|92852|92903.3|92853.3|92901|92851|17
1644988200000|2022-02-16 05:10:00|92902.3|92852.3|92902.5|92852.5|92903.1|92853.1|92901.8|92851.8|13
1644988210000|2022-02-16 05:10:10|92902.7|92852.7|92902|92852|92903.3|92853.3|92901.8|92851.8|13
1644988220000|2022-02-16 05:10:20|92902.2|92852.2|92899.7|92849.7|92902.6|92852.6|92898.6|92848.6|16
1644988230000|2022-02-16 05:10:30|92899.6|92849.6|92899.6|92849.6|92902.2|92852.2|92898.9|92848.9|11
1644988240000|2022-02-16 05:10:40|92900.3|92850.3|92901.1|92851.1|92902|92852|92900.2|92850.2|14
1644988250000|2022-02-16 05:10:50|92903|92853|92901|92851|92903|92853|92901|92851|9
1644988260000|2022-02-16 05:11:00|92900.6|92850.6|92901.6|92851.6|92901.9|92851.9|92900.6|92850.6|15
1644988270000|2022-02-16 05:11:10|92901.3|92851.3|92901.2|92851.2|92902.4|92852.4|92901|92851|14
1644988280000|2022-02-16 05:11:20|92901.3|92851.3|92897|92847|92902.9|92852.9|92897|92847|18
1644988290000|2022-02-16 05:11:30|92898.1|92848.1|92901.1|92851.1|92901.5|92851.5|92897.4|92847.4|28
1644988300000|2022-02-16 05:11:40|92900.8|92850.8|92902.6|92852.6|92902.6|92852.6|92898.7|92848.7|20
1644988310000|2022-02-16 05:11:50|92902.2|92852.2|92901.6|92851.6|92902.2|92852.2|92900.3|92850.3|12
1644988320000|2022-02-16 05:12:00|92901.4|92851.4|92901.7|92851.7|92901.7|92851.7|92900.3|92850.3|11
1644988330000|2022-02-16 05:12:10|92902.1|92852.1|92902.5|92852.5|92902.5|92852.5|92900.9|92850.9|10
1644988340000|2022-02-16 05:12:20|92900|92850|92903.3|92853.3|92903.3|92853.3|92899.7|92849.7|6
1644988350000|2022-02-16 05:12:30|92902.4|92852.4|92900.8|92850.8|92902.4|92852.4|92899.6|92849.6|10
1644988360000|2022-02-16 05:12:40|92901.7|92851.7|92902.4|92852.4|92902.9|92852.9|92900|92850|13
1644988370000|2022-02-16 05:12:50|92901.7|92851.7|92903|92853|92903|92853|92900.5|92850.5|19
1644988380000|2022-02-16 05:13:00|92902.8|92852.8|92895.7|92845.7|92902.8|92852.8|92895.7|92845.7|21
1644988390000|2022-02-16 05:13:10|92896.6|92846.6|92895.9|92845.9|92897.7|92847.7|92895.8|92845.8|26
1644988400000|2022-02-16 05:13:20|92896.9|92846.9|92897|92847|92897.2|92847.2|92895.5|92845.5|21
1644988410000|2022-02-16 05:13:30|92896.7|92846.7|92897.4|92847.4|92897.4|92847.4|92895.4|92845.4|14
1644988420000|2022-02-16 05:13:40|92897|92847|92896.1|92846.1|92899.4|92849.4|92896.1|92846.1|10
1644988430000|2022-02-16 05:13:50|92896.3|92846.3|92896.5|92846.5|92897.2|92847.2|92894.5|92844.5|14
1644988440000|2022-02-16 05:14:00|92896.7|92846.7|92897.3|92847.3|92898|92848|92896.5|92846.5|18
1644988450000|2022-02-16 05:14:10|92897|92847|92895.9|92845.9|92897|92847|92895.6|92845.6|15
1644988460000|2022-02-16 05:14:20|92896.2|92846.2|92895.9|92845.9|92896.6|92846.6|92895.4|92845.4|22
1644988470000|2022-02-16 05:14:30|92895.8|92845.8|92892|92842|92916.2|92845.9|92891.1|92834.5|16
1644988480000|2022-02-16 05:14:40|92892.2|92842.2|92893.3|92843.3|92893.3|92843.3|92891.3|92841.3|17
1644988490000|2022-02-16 05:14:50|92893.7|92843.7|92891.3|92841.3|92893.7|92843.7|92890.6|92840.6|16
1644988500000|2022-02-16 05:15:00|92891|92841|92889|92839|92891|92841|92888.3|92838.3|20
1644988510000|2022-02-16 05:15:10|92888.6|92838.6|92889.2|92839.2|92889.2|92839.2|92888.5|92838.5|7
1644988520000|2022-02-16 05:15:20|92889.9|92839.9|92889.8|92839.8|92890.1|92840.1|92888.6|92838.6|9
1644988530000|2022-02-16 05:15:30|92890.5|92840.5|92891.3|92841.3|92891.3|92841.3|92888.4|92838.4|13
1644988540000|2022-02-16 05:15:40|92891.7|92841.7|92892.3|92842.3|92892.3|92842.3|92889.3|92839.3|25
1644988550000|2022-02-16 05:15:50|92891|92841|92892.7|92842.7|92893.4|92843.4|92891|92841|20
1644988560000|2022-02-16 05:16:00|92892.3|92842.3|92890.8|92840.8|92892.4|92842.4|92889.8|92839.8|16
1644988570000|2022-02-16 05:16:10|92890.7|92840.7|92894.1|92844.1|92894.1|92844.1|92890.6|92840.6|23
1644988580000|2022-02-16 05:16:20|92894.7|92844.7|92897.2|92847.2|92897.2|92847.2|92892.6|92842.6|15
1644988590000|2022-02-16 05:16:30|92896.6|92846.6|92896.3|92846.3|92897.1|92847.1|92894.6|92844.6|13
1644988600000|2022-02-16 05:16:40|92896.8|92846.8|92896.5|92846.5|92897.6|92847.6|92895|92845|12
1644988610000|2022-02-16 05:16:50|92896|92846|92893.6|92843.6|92896.3|92846.3|92892.8|92842.8|19
1644988620000|2022-02-16 05:17:00|92893.7|92843.7|92893.8|92843.8|92894.2|92844.2|92893.1|92843.1|15
1644988630000|2022-02-16 05:17:10|92894.1|92844.1|92895.3|92845.3|92895.3|92845.3|92892.8|92842.8|16
1644988640000|2022-02-16 05:17:20|92895.6|92845.6|92896.4|92846.4|92896.4|92846.4|92893.3|92843.3|25
1644988650000|2022-02-16 05:17:30|92896.6|92846.6|92894.5|92844.5|92896.6|92846.6|92893.8|92843.8|16
1644988660000|2022-02-16 05:17:40|92894.1|92844.1|92895.5|92845.5|92895.5|92845.5|92893.5|92843.5|9
1644988670000|2022-02-16 05:17:50|92895.3|92845.3|92894.2|92844.2|92895.3|92845.3|92893.2|92843.2|14
1644988680000|2022-02-16 05:18:00|92894.4|92844.4|92894.4|92844.4|92894.5|92844.5|92893|92843|20
1644988690000|2022-02-16 05:18:10|92894.6|92844.6|92894.1|92844.1|92894.6|92844.6|92892.9|92842.9|20
1644988700000|2022-02-16 05:18:20|92894.4|92844.4|92893.5|92843.5|92894.6|92844.6|92892.3|92842.3|25
1644988710000|2022-02-16 05:18:30|92894.4|92844.4|92891.6|92841.6|92894.4|92844.4|92890.2|92840.2|16
1644988720000|2022-02-16 05:18:40|92891.9|92841.9|92889.9|92839.9|92891.9|92841.9|92888.4|92838.4|11
1644988730000|2022-02-16 05:18:50|92890|92840|92889.4|92839.4|92890.4|92840.4|92888.5|92838.5|14
1644988740000|2022-02-16 05:19:00|92889.7|92839.7|92889.5|92839.5|92890.5|92840.5|92889.1|92839.1|22
1644988750000|2022-02-16 05:19:10|92889.6|92839.6|92889.7|92839.7|92889.7|92839.7|92887.7|92837.7|15
1644988760000|2022-02-16 05:19:20|92889.4|92839.4|92889.5|92839.5|92889.5|92839.5|92888.3|92838.3|12
1644988770000|2022-02-16 05:19:30|92889.4|92839.4|92888.8|92838.8|92889.4|92839.4|92887.4|92837.4|13
1644988780000|2022-02-16 05:19:40|92889.5|92839.5|92887.3|92837.3|92889.5|92839.5|92886.1|92836.1|20
1644988790000|2022-02-16 05:19:50|92887.5|92837.5|92888.5|92838.5|92888.5|92838.5|92886.8|92836.8|15
1644988800000|2022-02-16 05:20:00|92888.1|92838.1|92889.3|92839.3|92889.3|92839.3|92887.2|92837.2|24
1644988810000|2022-02-16 05:20:10|92889.8|92839.8|92889.6|92839.6|92889.8|92839.8|92888.1|92838.1|13
1644988820000|2022-02-16 05:20:20|92889|92839|92888.8|92838.8|92889.4|92839.4|92888|92838|8
1644988830000|2022-02-16 05:20:30|92888.7|92838.7|92889.5|92839.5|92889.5|92839.5|92888.5|92838.5|12
1644988840000|2022-02-16 05:20:40|92889|92839|92890.3|92840.3|92890.3|92840.3|92887.5|92837.5|18
1644988850000|2022-02-16 05:20:50|92889.1|92839.1|92890|92840|92890|92840|92887.2|92837.2|17
1644988860000|2022-02-16 05:21:00|92889.6|92839.6|92891|92841|92891|92841|92887.1|92837.1|13
1644988870000|2022-02-16 05:21:10|92891.5|92841.5|92895.8|92845.8|92896.7|92846.7|92889|92839|30
1644988880000|2022-02-16 05:21:20|92895.6|92845.6|92896.4|92846.4|92896.8|92846.8|92895.4|92845.4|21
1644988890000|2022-02-16 05:21:30|92896.7|92846.7|92897|92847|92897|92847|92895.4|92845.4|26
1644988900000|2022-02-16 05:21:40|92896.7|92846.7|92896.8|92846.8|92897|92847|92894.5|92844.5|13
1644988910000|2022-02-16 05:21:50|92896.5|92846.5|92897.6|92847.6|92897.6|92847.6|92895.4|92845.4|19
1644988920000|2022-02-16 05:22:00|92896.9|92846.9|92897.3|92847.3|92897.3|92847.3|92895.2|92845.2|19
1644988930000|2022-02-16 05:22:10|92896.2|92846.2|92893.9|92843.9|92896.6|92846.6|92892.9|92842.9|15
1644988940000|2022-02-16 05:22:20|92893.8|92843.8|92893.6|92843.6|92893.8|92843.8|92892.5|92842.5|13
1644988950000|2022-02-16 05:22:30|92893.2|92843.2|92890.7|92840.7|92893.2|92843.2|92890.7|92840.7|23
1644988960000|2022-02-16 05:22:40|92889.7|92839.7|92891.8|92841.8|92892.1|92842.1|92888.5|92838.5|24
1644988970000|2022-02-16 05:22:50|92891.6|92841.6|92892|92842|92892|92842|92890.6|92840.6|12
1644988980000|2022-02-16 05:23:00|92892.7|92842.7|92884.2|92834.2|92892.7|92842.7|92883.6|92833.6|24
1644988990000|2022-02-16 05:23:10|92883.8|92833.8|92886|92836|92886.8|92836.8|92883.8|92833.8|24
1644989000000|2022-02-16 05:23:20|92885.9|92835.9|92885.8|92835.8|92886.4|92836.4|92885.3|92835.3|17
1644989010000|2022-02-16 05:23:30|92886.2|92836.2|92887.1|92837.1|92887.1|92837.1|92884.8|92834.8|22
1644989020000|2022-02-16 05:23:40|92887|92837|92886.8|92836.8|92888|92838|92886|92836|25
1644989030000|2022-02-16 05:23:50|92886.7|92836.7|92885.2|92835.2|92887.2|92837.2|92884.4|92834.4|19
1644989040000|2022-02-16 05:24:00|92885.3|92835.3|92885.4|92835.4|92885.4|92835.4|92884.5|92834.5|14
1644989050000|2022-02-16 05:24:10|92885.5|92835.5|92884.7|92834.7|92885.6|92835.6|92884.3|92834.3|16
1644989060000|2022-02-16 05:24:20|92884.5|92834.5|92885.1|92835.1|92885.5|92835.5|92884.1|92834.1|14
1644989070000|2022-02-16 05:24:30|92883.7|92833.7|92884|92834|92885.5|92835.5|92883.2|92833.2|9
1644989080000|2022-02-16 05:24:40|92883.5|92833.5|92883.1|92833.1|92885.5|92835.5|92883.1|92833.1|10
1644989090000|2022-02-16 05:24:50|92882.6|92832.6|92879.1|92829.1|92883.2|92833.2|92876.7|92826.7|29
1644989100000|2022-02-16 05:25:00|92879.5|92829.5|92881.6|92831.6|92882.2|92832.2|92879.4|92829.4|23
1644989110000|2022-02-16 05:25:10|92881.1|92831.1|92882|92832|92882.8|92832.8|92881.1|92831.1|13
1644989120000|2022-02-16 05:25:20|92881.7|92831.7|92882.6|92832.6|92884.5|92834.5|92881.7|92831.7|18
1644989130000|2022-02-16 05:25:30|92882.8|92832.8|92883.1|92833.1|92884.3|92834.3|92882.2|92832.2|13
1644989140000|2022-02-16 05:25:40|92882.6|92832.6|92883.4|92833.4|92884|92834|92881.5|92831.5|17
1644989150000|2022-02-16 05:25:50|92883.3|92833.3|92881.9|92831.9|92883.3|92833.3|92881.7|92831.7|10
1644989160000|2022-02-16 05:26:00|92881.7|92831.7|92883.1|92833.1|92883.6|92833.6|92881.3|92831.3|15
1644989170000|2022-02-16 05:26:10|92882.6|92832.6|92884.3|92834.3|92884.8|92834.8|92882.6|92832.6|15
1644989180000|2022-02-16 05:26:20|92883.9|92833.9|92881.7|92831.7|92885.1|92835.1|92881.6|92831.6|16
1644989190000|2022-02-16 05:26:30|92881.9|92831.9|92879.4|92829.4|92881.9|92831.9|92878.6|92828.6|19
1644989200000|2022-02-16 05:26:40|92879.1|92829.1|92880.4|92830.4|92881.2|92831.2|92879.1|92829.1|11
1644989210000|2022-02-16 05:26:50|92880.1|92830.1|92880.7|92830.7|92880.7|92830.7|92879.3|92829.3|9
1644989220000|2022-02-16 05:27:00|92880.2|92830.2|92879.8|92829.8|92880.2|92830.2|92878.4|92828.4|11
1644989230000|2022-02-16 05:27:10|92879.9|92829.9|92878.7|92828.7|92881.2|92831.2|92878.7|92828.7|15
1644989240000|2022-02-16 05:27:20|92878.8|92828.8|92878.9|92828.9|92880|92830|92878.6|92828.6|17
1644989250000|2022-02-16 05:27:30|92878.6|92828.6|92879.8|92829.8|92879.8|92829.8|92877.6|92827.6|11
1644989260000|2022-02-16 05:27:40|92879.5|92829.5|92878.8|92828.8|92881.2|92831.2|92878.7|92828.7|14
1644989270000|2022-02-16 05:27:50|92878.5|92828.5|92876.1|92826.1|92878.6|92828.6|92875.3|92825.3|20
1644989280000|2022-02-16 05:28:00|92876|92826|92877.8|92827.8|92877.8|92827.8|92875.5|92825.5|14
1644989290000|2022-02-16 05:28:10|92877.3|92827.3|92877.9|92827.9|92878.4|92828.4|92877|92827|8
1644989300000|2022-02-16 05:28:20|92878|92828|92878.2|92828.2|92878.2|92828.2|92876.1|92826.1|8
1644989310000|2022-02-16 05:28:30|92878.1|92828.1|92876.2|92826.2|92878.1|92828.1|92875.3|92825.3|22
1644989320000|2022-02-16 05:28:40|92875.8|92825.8|92875.8|92825.8|92875.9|92825.9|92874.7|92824.7|19
1644989330000|2022-02-16 05:28:50|92876.3|92826.3|92874.6|92824.6|92876.3|92826.3|92873.4|92823.4|25
1644989340000|2022-02-16 05:29:00|92874.8|92824.8|92876.8|92826.8|92876.8|92826.8|92872.9|92822.9|13
1644989350000|2022-02-16 05:29:10|92875.9|92825.9|92876|92826|92876.6|92826.6|92874.8|92824.8|20
1644989360000|2022-02-16 05:29:20|92875.9|92825.9|92877.5|92827.5|92877.5|92827.5|92875|92825|23
1644989370000|2022-02-16 05:29:30|92877.2|92827.2|92877.6|92827.6|92878.1|92828.1|92875.7|92825.7|10
1644989380000|2022-02-16 05:29:40|92877.4|92827.4|92872.9|92822.9|92877.4|92827.4|92871.9|92821.9|20
1644989390000|2022-02-16 05:29:50|92872.7|92822.7|92872.4|92822.4|92872.7|92822.7|92870|92820|19
1644989400000|2022-02-16 05:30:00|92872.1|92822.1|92868.8|92818.8|92872.1|92822.1|92868.4|92818.4|31
1644989410000|2022-02-16 05:30:10|92869.2|92819.2|92868.7|92818.7|92869.2|92819.2|92867.3|92817.3|33
1644989420000|2022-02-16 05:30:20|92868.6|92818.6|92866.1|92816.1|92869.4|92819.4|92866.1|92816.1|21
1644989430000|2022-02-16 05:30:30|92866.2|92816.2|92865.4|92815.4|92866.6|92816.6|92864.3|92814.3|32
1644989440000|2022-02-16 05:30:40|92865.7|92815.7|92864.9|92814.9|92865.7|92815.7|92864.1|92814.1|20
1644989450000|2022-02-16 05:30:50|92864.6|92814.6|92862.1|92812.1|92864.9|92814.9|92861.1|92811.1|18
1644989460000|2022-02-16 05:31:00|92862.2|92812.2|92867.2|92817.2|92867.2|92817.2|92862.2|92812.2|26
1644989470000|2022-02-16 05:31:10|92867.1|92817.1|92867.3|92817.3|92867.3|92817.3|92865.6|92815.6|13
1644989480000|2022-02-16 05:31:20|92867.1|92817.1|92865.5|92815.5|92867.1|92817.1|92863.9|92813.9|15
1644989490000|2022-02-16 05:31:30|92865.7|92815.7|92868.1|92818.1|92868.1|92818.1|92864.9|92814.9|16
1644989500000|2022-02-16 05:31:40|92868.2|92818.2|92867.4|92817.4|92868.2|92818.2|92865.6|92815.6|11
1644989510000|2022-02-16 05:31:50|92866.9|92816.9|92869.1|92819.1|92869.1|92819.1|92866.2|92816.2|15
1644989520000|2022-02-16 05:32:00|92869|92819|92867.1|92817.1|92869.2|92819.2|92866.2|92816.2|21
1644989530000|2022-02-16 05:32:10|92866.8|92816.8|92868|92818|92868|92818|92865.8|92815.8|20
1644989540000|2022-02-16 05:32:20|92867.9|92817.9|92868.4|92818.4|92868.4|92818.4|92867.1|92817.1|8
1644989550000|2022-02-16 05:32:30|92868|92818|92867.7|92817.7|92868|92818|92864.9|92814.9|16
1644989560000|2022-02-16 05:32:40|92866.7|92816.7|92863.1|92813.1|92866.7|92816.7|92862.8|92812.8|5
1644989570000|2022-02-16 05:32:50|92862.8|92812.8|92863.7|92813.7|92864.5|92814.5|92862.5|92812.5|24
1644989580000|2022-02-16 05:33:00|92864|92814|92864.7|92814.7|92864.7|92814.7|92863.7|92813.7|16
1644989590000|2022-02-16 05:33:10|92864.6|92814.6|92865.6|92815.6|92865.6|92815.6|92863.6|92813.6|14
1644989600000|2022-02-16 05:33:20|92865.1|92815.1|92866.8|92816.8|92867.2|92817.2|92864.2|92814.2|16
1644989610000|2022-02-16 05:33:30|92866.6|92816.6|92863.6|92813.6|92867.3|92817.3|92863.4|92813.4|24
1644989620000|2022-02-16 05:33:40|92863.8|92813.8|92864.1|92814.1|92865.5|92815.5|92863.3|92813.3|11
1644989630000|2022-02-16 05:33:50|92863.6|92813.6|92865.3|92815.3|92866|92816|92863.5|92813.5|16
1644989640000|2022-02-16 05:34:00|92865.2|92815.2|92864.7|92814.7|92865.6|92815.6|92864.3|92814.3|16
1644989650000|2022-02-16 05:34:10|92864.6|92814.6|92865.1|92815.1|92866.5|92816.5|92864.5|92814.5|9
1644989660000|2022-02-16 05:34:20|92864.1|92814.1|92864.9|92814.9|92867.8|92817.8|92864.1|92814.1|16
1644989670000|2022-02-16 05:34:30|92866|92816|92865.4|92815.4|92867.2|92817.2|92865|92815|9
1644989680000|2022-02-16 05:34:40|92864.7|92814.7|92863.8|92813.8|92865.7|92815.7|92863.8|92813.8|15
1644989690000|2022-02-16 05:34:50|92864.1|92814.1|92866|92816|92866.3|92816.3|92864.1|92814.1|16
1644989700000|2022-02-16 05:35:00|92865.5|92815.5|92866.7|92816.7|92867.3|92817.3|92865.3|92815.3|24
1644989710000|2022-02-16 05:35:10|92867|92817|92864.3|92814.3|92867.2|92817.2|92862.4|92812.4|28
1644989720000|2022-02-16 05:35:20|92864.1|92814.1|92866.3|92816.3|92867.3|92817.3|92863.6|92813.6|18
1644989730000|2022-02-16 05:35:30|92866.1|92816.1|92865.9|92815.9|92866.1|92816.1|92863.6|92813.6|21
1644989740000|2022-02-16 05:35:40|92865.6|92815.6|92865.1|92815.1|92865.8|92815.8|92864.2|92814.2|14
1644989750000|2022-02-16 05:35:50|92863.9|92813.9|92864.4|92814.4|92867.3|92817.3|92863.9|92813.9|9
1644989760000|2022-02-16 05:36:00|92864.7|92814.7|92865.4|92815.4|92866|92816|92864.7|92814.7|16
1644989770000|2022-02-16 05:36:10|92865.6|92815.6|92865.8|92815.8|92867.3|92817.3|92864|92814|12
1644989780000|2022-02-16 05:36:20|92866|92816|92860.6|92810.6|92867.1|92817.1|92860.6|92810.6|17
1644989790000|2022-02-16 05:36:30|92860.7|92810.7|92862.6|92812.6|92862.6|92812.6|92858.9|92808.9|14
1644989800000|2022-02-16 05:36:40|92862.3|92812.3|92861.4|92811.4|92862.3|92812.3|92860.5|92810.5|17
1644989810000|2022-02-16 05:36:50|92861.2|92811.2|92861.5|92811.5|92862.7|92812.7|92860.5|92810.5|14
1644989820000|2022-02-16 05:37:00|92861|92811|92862|92812|92862.5|92812.5|92860.8|92810.8|10
1644989830000|2022-02-16 05:37:10|92861.7|92811.7|92859.5|92809.5|92862.3|92812.3|92859.2|92809.2|20
1644989840000|2022-02-16 05:37:20|92859.9|92809.9|92861.5|92811.5|92863.3|92813.3|92859.1|92809.1|16
1644989850000|2022-02-16 05:37:30|92861.2|92811.2|92862.7|92812.7|92863.5|92813.5|92859.9|92809.9|31
1644989860000|2022-02-16 05:37:40|92862.9|92812.9|92862.6|92812.6|92864.3|92814.3|92862.4|92812.4|25
1644989870000|2022-02-16 05:37:50|92862.4|92812.4|92861.9|92811.9|92863.1|92813.1|92861.3|92811.3|18
1644989880000|2022-02-16 05:38:00|92862.1|92812.1|92861.4|92811.4|92863|92813|92861.4|92811.4|16
1644989890000|2022-02-16 05:38:10|92861.6|92811.6|92863.5|92813.5|92864.2|92814.2|92861.1|92811.1|13
1644989900000|2022-02-16 05:38:20|92862.4|92812.4|92860.3|92810.3|92862.4|92812.4|92859.5|92809.5|12
1644989910000|2022-02-16 05:38:30|92859.6|92809.6|92861.9|92811.9|92862.1|92812.1|92859.6|92809.6|6
1644989920000|2022-02-16 05:38:40|92861.8|92811.8|92859.1|92809.1|92861.8|92811.8|92857.4|92807.4|21
1644989930000|2022-02-16 05:38:50|92858.9|92808.9|92859|92809|92860|92810|92858.2|92808.2|12
1644989940000|2022-02-16 05:39:00|92859.2|92809.2|92858.9|92808.9|92860.3|92810.3|92858.3|92808.3|28
1644989950000|2022-02-16 05:39:10|92858.7|92808.7|92856.7|92806.7|92858.7|92808.7|92856.7|92806.7|13
1644989960000|2022-02-16 05:39:20|92856.8|92806.8|92860.8|92810.8|92860.8|92810.8|92856.1|92806.1|17
1644989970000|2022-02-16 05:39:30|92861.4|92811.4|92861.3|92811.3|92861.4|92811.4|92858|92808|22
1644989980000|2022-02-16 05:39:40|92860.5|92810.5|92862.2|92812.2|92862.2|92812.2|92859.4|92809.4|22
1644989990000|2022-02-16 05:39:50|92860.8|92810.8|92860.6|92810.6|92861.2|92811.2|92860|92810|14
1644990000000|2022-02-16 05:40:00|92860.8|92810.8|92861.5|92811.5|92861.5|92811.5|92859.4|92809.4|19
1644990010000|2022-02-16 05:40:10|92861.8|92811.8|92861.2|92811.2|92861.8|92811.8|92859.6|92809.6|12
1644990020000|2022-02-16 05:40:20|92861.7|92811.7|92861.2|92811.2|92862.2|92812.2|92858.2|92808.2|20
1644990030000|2022-02-16 05:40:30|92860.4|92810.4|92858.5|92808.5|92860.4|92810.4|92856.6|92806.6|21
1644990040000|2022-02-16 05:40:40|92858.1|92808.1|92858.2|92808.2|92858.2|92808.2|92856.1|92806.1|13
1644990050000|2022-02-16 05:40:50|92858.4|92808.4|92859.4|92809.4|92859.4|92809.4|92857.9|92807.9|21
1644990060000|2022-02-16 05:41:00|92859.1|92809.1|92858.3|92808.3|92859.2|92809.2|92856|92806|10
1644990070000|2022-02-16 05:41:10|92858.1|92808.1|92860|92810|92860|92810|92857.1|92807.1|9
1644990080000|2022-02-16 05:41:20|92857|92807|92858.3|92808.3|92858.3|92808.3|92855.4|92805.4|16
1644990090000|2022-02-16 05:41:30|92857.3|92807.3|92855.5|92805.5|92857.4|92807.4|92854.5|92804.5|14
1644990100000|2022-02-16 05:41:40|92854.2|92804.2|92855.6|92805.6|92855.6|92805.6|92853.6|92803.6|6
1644990110000|2022-02-16 05:41:50|92856.1|92806.1|92856.8|92806.8|92856.8|92806.8|92855.8|92805.8|7
1644990120000|2022-02-16 05:42:00|92856.9|92806.9|92859.7|92809.7|92859.7|92809.7|92855.4|92805.4|17
1644990130000|2022-02-16 05:42:10|92859.1|92809.1|92860.7|92810.7|92861.3|92811.3|92858.2|92808.2|13
1644990140000|2022-02-16 05:42:20|92860.2|92810.2|92859.2|92809.2|92860.2|92810.2|92857.3|92807.3|10
1644990150000|2022-02-16 05:42:30|92858.8|92808.8|92859.7|92809.7|92859.7|92809.7|92858.3|92808.3|12
1644990160000|2022-02-16 05:42:40|92859.9|92809.9|92860.4|92810.4|92860.4|92810.4|92858.4|92808.4|19
1644990170000|2022-02-16 05:42:50|92857.2|92807.2|92860.4|92810.4|92860.4|92810.4|92857.1|92807.1|17
1644990180000|2022-02-16 05:43:00|92860.5|92810.5|92857.1|92807.1|92860.5|92810.5|92854.4|92804.4|19
1644990190000|2022-02-16 05:43:10|92858.1|92808.1|92853.9|92803.9|92858.1|92808.1|92851.6|92801.6|22
1644990200000|2022-02-16 05:43:20|92854|92804|92854.4|92804.4|92854.4|92804.4|92853.1|92803.1|14
1644990210000|2022-02-16 05:43:30|92854.1|92804.1|92854.5|92804.5|92854.5|92804.5|92852.8|92802.8|14
1644990220000|2022-02-16 05:43:40|92854.6|92804.6|92852.5|92802.5|92854.6|92804.6|92851.9|92801.9|9
1644990230000|2022-02-16 05:43:50|92852.2|92802.2|92853|92803|92853.5|92803.5|92851.1|92801.1|5
1644990240000|2022-02-16 05:44:00|92852.9|92802.9|92853.7|92803.7|92853.7|92803.7|92851.5|92801.5|9
1644990250000|2022-02-16 05:44:10|92853.1|92803.1|92851.8|92801.8|92853.3|92803.3|92850.3|92800.3|5
1644990260000|2022-02-16 05:44:20|92851.5|92801.5|92852.4|92802.4|92852.4|92802.4|92851.1|92801.1|9
1644990270000|2022-02-16 05:44:30|92852.6|92802.6|92851.9|92801.9|92853.9|92803.9|92850.8|92800.8|13
1644990280000|2022-02-16 05:44:40|92851.6|92801.6|92853|92803|92856.9|92806.9|92850.9|92800.9|21
1644990290000|2022-02-16 05:44:50|92853.4|92803.4|92855.3|92805.3|92856.3|92806.3|92853.4|92803.4|14
1644990300000|2022-02-16 05:45:00|92856.2|92806.2|92855.1|92805.1|92856.8|92806.8|92855.1|92805.1|6
1644990310000|2022-02-16 05:45:10|92855.4|92805.4|92856.1|92806.1|92857.5|92807.5|92855.4|92805.4|22
1644990320000|2022-02-16 05:45:20|92855.8|92805.8|92853.7|92803.7|92857.2|92807.2|92853.2|92803.2|19
1644990330000|2022-02-16 05:45:30|92853.4|92803.4|92856.1|92806.1|92856.6|92806.6|92853.3|92803.3|17
1644990340000|2022-02-16 05:45:40|92855.8|92805.8|92856.9|92806.9|92856.9|92806.9|92855.2|92805.2|12
1644990350000|2022-02-16 05:45:50|92856.7|92806.7|92856.6|92806.6|92857.6|92807.6|92855.4|92805.4|19
1644990360000|2022-02-16 05:46:00|92856.9|92806.9|92856.1|92806.1|92857|92807|92855.2|92805.2|26
1644990370000|2022-02-16 05:46:10|92856.2|92806.2|92858.9|92808.9|92859.4|92809.4|92855.9|92805.9|19
1644990380000|2022-02-16 05:46:20|92858.5|92808.5|92858.5|92808.5|92859.6|92809.6|92857.6|92807.6|9
1644990390000|2022-02-16 05:46:30|92858.6|92808.6|92856.4|92806.4|92858.7|92808.7|92855.3|92805.3|22
1644990400000|2022-02-16 05:46:40|92856.1|92806.1|92857.7|92807.7|92859|92809|92856|92806|18
1644990410000|2022-02-16 05:46:50|92859.5|92809.5|92858.3|92808.3|92859.5|92809.5|92855.2|92805.2|16
1644990420000|2022-02-16 05:47:00|92857.7|92807.7|92855.2|92805.2|92858|92808|92855.1|92805.1|19
1644990430000|2022-02-16 05:47:10|92855.7|92805.7|92858.1|92808.1|92858.7|92808.7|92855.7|92805.7|25
1644990440000|2022-02-16 05:47:20|92858.2|92808.2|92857.3|92807.3|92860|92810|92855.5|92805.5|16
1644990450000|2022-02-16 05:47:30|92857.7|92807.7|92858.3|92808.3|92859.3|92809.3|92857.7|92807.7|13
1644990460000|2022-02-16 05:47:40|92858.6|92808.6|92858.7|92808.7|92861.1|92811.1|92856.5|92806.5|19
1644990470000|2022-02-16 05:47:50|92858.5|92808.5|92859.3|92809.3|92859.7|92809.7|92857.8|92807.8|19
1644990480000|2022-02-16 05:48:00|92859.5|92809.5|92858.6|92808.6|92860.7|92810.7|92858.6|92808.6|21
1644990490000|2022-02-16 05:48:10|92858.7|92808.7|92858.6|92808.6|92860.1|92810.1|92858.3|92808.3|22
1644990500000|2022-02-16 05:48:20|92859.2|92809.2|92858.7|92808.7|92859.2|92809.2|92858.4|92808.4|12
1644990510000|2022-02-16 05:48:30|92859.2|92809.2|92858.6|92808.6|92859.2|92809.2|92858.1|92808.1|8
1644990520000|2022-02-16 05:48:40|92859.5|92809.5|92857.3|92807.3|92860.2|92810.2|92857.3|92807.3|14
1644990530000|2022-02-16 05:48:50|92857.4|92807.4|92858.5|92808.5|92859.4|92809.4|92857.4|92807.4|8
1644990540000|2022-02-16 05:49:00|92858.4|92808.4|92859.5|92809.5|92860.3|92810.3|92857.8|92807.8|10
1644990550000|2022-02-16 05:49:10|92860.1|92810.1|92855.4|92805.4|92861|92811|92855.4|92805.4|13
1644990560000|2022-02-16 05:49:20|92855.7|92805.7|92857.4|92807.4|92858.3|92808.3|92855.7|92805.7|12
1644990570000|2022-02-16 05:49:30|92857.1|92807.1|92854.5|92804.5|92860.2|92810.2|92850.7|92800.7|29
1644990580000|2022-02-16 05:49:40|92853.7|92803.7|92855.3|92805.3|92856.7|92806.7|92853.3|92803.3|29
1644990590000|2022-02-16 05:49:50|92855.1|92805.1|92856.2|92806.2|92856.2|92806.2|92854.8|92804.8|21
1644990600000|2022-02-16 05:50:00|92856|92806|92856|92806|92857.1|92807.1|92854.7|92804.7|17
1644990610000|2022-02-16 05:50:10|92855.9|92805.9|92856.7|92806.7|92856.7|92806.7|92855.1|92805.1|20
1644990620000|2022-02-16 05:50:20|92856.6|92806.6|92856.7|92806.7|92856.9|92806.9|92855|92805|14
1644990630000|2022-02-16 05:50:30|92856.1|92806.1|92854.7|92804.7|92857.2|92807.2|92853.2|92803.2|19
1644990640000|2022-02-16 05:50:40|92854.4|92804.4|92855|92805|92855.5|92805.5|92853.8|92803.8|11
1644990650000|2022-02-16 05:50:50|92854.9|92804.9|92854.6|92804.6|92856.1|92806.1|92854.3|92804.3|18
1644990660000|2022-02-16 05:51:00|92855|92805|92855|92805|92855.9|92805.9|92850.4|92800.4|26
1644990670000|2022-02-16 05:51:10|92854.5|92804.5|92853.6|92803.6|92854.6|92804.6|92853.2|92803.2|15
1644990680000|2022-02-16 05:51:20|92854.5|92804.5|92858.2|92808.2|92858.7|92808.7|92853.3|92803.3|23
1644990690000|2022-02-16 05:51:30|92857.5|92807.5|92854.8|92804.8|92857.9|92807.9|92854.4|92804.4|16
1644990700000|2022-02-16 05:51:40|92855.4|92805.4|92855.7|92805.7|92856.1|92806.1|92855.1|92805.1|10
1644990710000|2022-02-16 05:51:50|92856.5|92806.5|92857|92807|92857.8|92807.8|92856.1|92806.1|15
1644990720000|2022-02-16 05:52:00|92857.1|92807.1|92853.8|92803.8|92857.6|92807.6|92853.2|92803.2|16
1644990730000|2022-02-16 05:52:10|92855.6|92805.6|92857.7|92807.7|92858.2|92808.2|92854.3|92804.3|14
1644990740000|2022-02-16 05:52:20|92857.9|92807.9|92856.3|92806.3|92858.3|92808.3|92855.9|92805.9|22
1644990750000|2022-02-16 05:52:30|92856.1|92806.1|92855.3|92805.3|92858.3|92808.3|92854.7|92804.7|31
1644990760000|2022-02-16 05:52:40|92856|92806|92855.3|92805.3|92856.6|92806.6|92855.1|92805.1|29
1644990770000|2022-02-16 05:52:50|92855.1|92805.1|92854.8|92804.8|92856.1|92806.1|92853.4|92803.4|15
1644990780000|2022-02-16 05:53:00|92854.7|92804.7|92854.1|92804.1|92856|92806|92854|92804|14
1644990790000|2022-02-16 05:53:10|92854.3|92804.3|92850.6|92800.6|92855.5|92805.5|92850.1|92800.1|16
1644990800000|2022-02-16 05:53:20|92850.1|92800.1|92848.2|92798.2|92854.2|92804.2|92847.9|92797.9|27
1644990810000|2022-02-16 05:53:30|92850.2|92800.2|92851.4|92801.4|92851.4|92801.4|92850.2|92800.2|20
1644990820000|2022-02-16 05:53:40|92851.3|92801.3|92853.3|92803.3|92853.3|92803.3|92851.1|92801.1|10
1644990830000|2022-02-16 05:53:50|92853.1|92803.1|92851.3|92801.3|92854.9|92804.9|92851.3|92801.3|18
1644990840000|2022-02-16 05:54:00|92849.7|92799.7|92854.3|92804.3|92854.3|92804.3|92849.3|92799.3|14
1644990850000|2022-02-16 05:54:10|92853.7|92803.7|92853|92803|92855|92805|92853|92803|12
1644990860000|2022-02-16 05:54:20|92853.2|92803.2|92851.6|92801.6|92854.5|92804.5|92851|92801|15
1644990870000|2022-02-16 05:54:30|92851.8|92801.8|92851.3|92801.3|92851.9|92801.9|92850.4|92800.4|6
1644990880000|2022-02-16 05:54:40|92850.6|92800.6|92850|92800|92852.9|92802.9|92850|92800|10
1644990890000|2022-02-16 05:54:50|92849.3|92799.3|92852.7|92802.7|92853.7|92803.7|92846.9|92796.9|12
1644990900000|2022-02-16 05:55:00|92851.9|92801.9|92849.2|92799.2|92854.9|92804.9|92849|92799|18
1644990910000|2022-02-16 05:55:10|92849.7|92799.7|92851|92801|92852.2|92802.2|92849.6|92799.6|10
1644990920000|2022-02-16 05:55:20|92850.4|92800.4|92852.6|92802.6|92852.9|92802.9|92850.4|92800.4|20
1644990930000|2022-02-16 05:55:30|92850.4|92800.4|92847.6|92797.6|92850.4|92800.4|92847|92797|16
1644990940000|2022-02-16 05:55:40|92847.4|92797.4|92848.8|92798.8|92848.8|92798.8|92847.1|92797.1|7
1644990950000|2022-02-16 05:55:50|92848.3|92798.3|92848.9|92798.9|92849.4|92799.4|92847.8|92797.8|11
1644990960000|2022-02-16 05:56:00|92849.1|92799.1|92851.1|92801.1|92851.2|92801.2|92848.8|92798.8|18
1644990970000|2022-02-16 05:56:10|92851.4|92801.4|92852.4|92802.4|92853.4|92803.4|92851.4|92801.4|19
1644990980000|2022-02-16 05:56:20|92853|92803|92851.1|92801.1|92853|92803|92850.8|92800.8|15
1644990990000|2022-02-16 05:56:30|92851.5|92801.5|92852.4|92802.4|92852.4|92802.4|92850.5|92800.5|15
1644991000000|2022-02-16 05:56:40|92851.7|92801.7|92851.7|92801.7|92852.7|92802.7|92851.1|92801.1|16
1644991010000|2022-02-16 05:56:50|92854.4|92804.4|92852.6|92802.6|92854.5|92804.5|92851.7|92801.7|19
1644991020000|2022-02-16 05:57:00|92853|92803|92854.5|92804.5|92854.5|92804.5|92853|92803|8
1644991030000|2022-02-16 05:57:10|92854|92804|92856.6|92806.6|92857.4|92807.4|92852.6|92802.6|27
1644991040000|2022-02-16 05:57:20|92856.4|92806.4|92856.5|92806.5|92856.9|92806.9|92854.4|92804.4|13
1644991050000|2022-02-16 05:57:30|92856.2|92806.2|92857.7|92807.7|92858.3|92808.3|92856.2|92806.2|20
1644991060000|2022-02-16 05:57:40|92857.8|92807.8|92861.5|92811.5|92864.6|92814.6|92857.8|92807.8|36
1644991070000|2022-02-16 05:57:50|92861.3|92811.3|92860.5|92810.5|92862.2|92812.2|92859.5|92809.5|12
1644991080000|2022-02-16 05:58:00|92861.2|92811.2|92863.1|92813.1|92863.2|92813.2|92861|92811|20
1644991090000|2022-02-16 05:58:10|92862.8|92812.8|92862.2|92812.2|92865.6|92815.6|92861.5|92811.5|26
1644991100000|2022-02-16 05:58:20|92862.3|92812.3|92859.9|92809.9|92865.1|92815.1|92857.5|92807.5|17
1644991110000|2022-02-16 05:58:30|92859.7|92809.7|92860.4|92810.4|92861.7|92811.7|92856.8|92806.8|24
1644991120000|2022-02-16 05:58:40|92860.2|92810.2|92863.1|92813.1|92863.1|92813.1|92859.9|92809.9|31
1644991130000|2022-02-16 05:58:50|92863|92813|92868|92818|92868.4|92818.4|92862.8|92812.8|21
1644991140000|2022-02-16 05:59:00|92868.4|92818.4|92867.7|92817.7|92868.4|92818.4|92865.9|92815.9|30
1644991150000|2022-02-16 05:59:10|92867.1|92817.1|92873.4|92823.4|92874.1|92824.1|92867.1|92817.1|33
1644991160000|2022-02-16 05:59:20|92872.6|92822.6|92871.3|92821.3|92873.1|92823.1|92870.2|92820.2|25
1644991170000|2022-02-16 05:59:30|92871.4|92821.4|92871.8|92821.8|92872.6|92822.6|92871|92821|16
1644991180000|2022-02-16 05:59:40|92871.3|92821.3|92868.4|92818.4|92875.1|92825.1|92868.4|92818.4|40
1644991190000|2022-02-16 05:59:50|92868.2|92818.2|92859.3|92809.3|92868.4|92818.4|92858|92808|35
1644991200000|2022-02-16 06:00:00|92859.2|92809.2|92859|92809|92866.3|92816.3|92856.9|92806.9|48
1644991210000|2022-02-16 06:00:10|92858.5|92808.5|92855.7|92805.7|92858.8|92808.8|92855.7|92805.7|36
1644991220000|2022-02-16 06:00:20|92856|92806|92855|92805|92856.3|92806.3|92854.2|92804.2|51
1644991230000|2022-02-16 06:00:30|92855.1|92805.1|92856.3|92806.3|92856.3|92806.3|92854.9|92804.9|31
1644991240000|2022-02-16 06:00:40|92856.1|92806.1|92857.6|92807.6|92858.5|92808.5|92855.7|92805.7|40
1644991250000|2022-02-16 06:00:50|92857.7|92807.7|92856.4|92806.4|92857.9|92807.9|92855.4|92805.4|43
1644991260000|2022-02-16 06:01:00|92857.3|92807.3|92856.5|92806.5|92860.9|92810.9|92856.5|92806.5|38
1644991270000|2022-02-16 06:01:10|92856.3|92806.3|92859.1|92809.1|92860.9|92810.9|92856.3|92806.3|16
1644991280000|2022-02-16 06:01:20|92858.9|92808.9|92861.2|92811.2|92863.1|92813.1|92857.9|92807.9|24
1644991290000|2022-02-16 06:01:30|92860.4|92810.4|92860|92810|92860.6|92810.6|92859.8|92809.8|10
1644991300000|2022-02-16 06:01:40|92860.1|92810.1|92857.5|92807.5|92860.3|92810.3|92857.4|92807.4|32
1644991310000|2022-02-16 06:01:50|92857.2|92807.2|92858.6|92808.6|92861|92811|92857.2|92807.2|21
1644991320000|2022-02-16 06:02:00|92858.8|92808.8|92857.6|92807.6|92858.8|92808.8|92857.6|92807.6|30
1644991330000|2022-02-16 06:02:10|92857.2|92807.2|92855.2|92805.2|92857.8|92807.8|92854.6|92804.6|35
1644991340000|2022-02-16 06:02:20|92855.1|92805.1|92853|92803|92855.3|92805.3|92852.2|92802.2|26
1644991350000|2022-02-16 06:02:30|92853.1|92803.1|92851.2|92801.2|92853.1|92803.1|92851.1|92801.1|15
1644991360000|2022-02-16 06:02:40|92851.3|92801.3|92851.4|92801.4|92851.4|92801.4|92850.4|92800.4|14
1644991370000|2022-02-16 06:02:50|92851.6|92801.6|92850|92800|92852.1|92802.1|92850|92800|20
1644991380000|2022-02-16 06:03:00|92850.2|92800.2|92851.9|92801.9|92852|92802|92849.2|92799.2|17
1644991390000|2022-02-16 06:03:10|92851.8|92801.8|92858.1|92808.1|92858.1|92808.1|92851.8|92801.8|30
1644991400000|2022-02-16 06:03:20|92857.6|92807.6|92858.5|92808.5|92858.5|92808.5|92856.4|92806.4|24
1644991410000|2022-02-16 06:03:30|92858.3|92808.3|92857.4|92807.4|92858.7|92808.7|92857|92807|26
1644991420000|2022-02-16 06:03:40|92857.5|92807.5|92856.2|92806.2|92857.6|92807.6|92855.9|92805.9|23
1644991430000|2022-02-16 06:03:50|92856.4|92806.4|92852.3|92802.3|92856.4|92806.4|92850.8|92800.8|26
1644991440000|2022-02-16 06:04:00|92852.2|92802.2|92851.1|92801.1|92852.4|92802.4|92851.1|92801.1|22
1644991450000|2022-02-16 06:04:10|92851.3|92801.3|92851|92801|92851.9|92801.9|92850.6|92800.6|19
1644991460000|2022-02-16 06:04:20|92850.9|92800.9|92851.5|92801.5|92852.2|92802.2|92850.5|92800.5|11
1644991470000|2022-02-16 06:04:30|92851.7|92801.7|92853.8|92803.8|92853.8|92803.8|92850.2|92800.2|12
1644991480000|2022-02-16 06:04:40|92852.6|92802.6|92851.8|92801.8|92854.1|92804.1|92851.1|92801.1|26
1644991490000|2022-02-16 06:04:50|92852.1|92802.1|92852.6|92802.6|92854.6|92804.6|92851.7|92801.7|31
1644991500000|2022-02-16 06:05:00|92855.3|92805.3|92852.8|92802.8|92855.3|92805.3|92851|92801|20
1644991510000|2022-02-16 06:05:10|92853.1|92803.1|92847.1|92797.1|92853.9|92803.9|92847.1|92797.1|24
1644991520000|2022-02-16 06:05:20|92847.7|92797.7|92845.8|92795.8|92847.7|92797.7|92845|92795|27
1644991530000|2022-02-16 06:05:30|92845.5|92795.5|92844.8|92794.8|92845.6|92795.6|92844.7|92794.7|12
1644991540000|2022-02-16 06:05:40|92844.4|92794.4|92844.5|92794.5|92844.6|92794.6|92844.1|92794.1|9
1644991550000|2022-02-16 06:05:50|92844.3|92794.3|92846.2|92796.2|92848|92798|92844.1|92794.1|15
1644991560000|2022-02-16 06:06:00|92847.4|92797.4|92842.8|92792.8|92848.3|92798.3|92842.1|92792.1|27
1644991570000|2022-02-16 06:06:10|92841.9|92791.9|92844.3|92794.3|92845.1|92795.1|92841.9|92791.9|21
1644991580000|2022-02-16 06:06:20|92844.5|92794.5|92843.8|92793.8|92844.8|92794.8|92843.5|92793.5|14
1644991590000|2022-02-16 06:06:30|92843.7|92793.7|92846.6|92796.6|92846.8|92796.8|92843.5|92793.5|19
1644991600000|2022-02-16 06:06:40|92846.8|92796.8|92846.6|92796.6|92847.1|92797.1|92846.2|92796.2|8
1644991610000|2022-02-16 06:06:50|92847.5|92797.5|92841.9|92791.9|92847.5|92797.5|92841.9|92791.9|8
1644991620000|2022-02-16 06:07:00|92841.6|92791.6|92842.5|92792.5|92847.7|92797.7|92841.6|92791.6|27
1644991630000|2022-02-16 06:07:10|92843.6|92793.6|92843.2|92793.2|92844.5|92794.5|92843|92793|17
1644991640000|2022-02-16 06:07:20|92843.8|92793.8|92843.8|92793.8|92844|92794|92842.3|92792.3|27
1644991650000|2022-02-16 06:07:30|92844|92794|92846.2|92796.2|92846.2|92796.2|92843.2|92793.2|15
1644991660000|2022-02-16 06:07:40|92847.2|92797.2|92845.4|92795.4|92847.5|92797.5|92844.3|92794.3|24
1644991670000|2022-02-16 06:07:50|92845.3|92795.3|92844.5|92794.5|92845.8|92795.8|92844.5|92794.5|10
1644991680000|2022-02-16 06:08:00|92844.4|92794.4|92846.1|92796.1|92846.4|92796.4|92844.4|92794.4|17
1644991690000|2022-02-16 06:08:10|92845.8|92795.8|92846|92796|92846.2|92796.2|92845.7|92795.7|17
1644991700000|2022-02-16 06:08:20|92846.3|92796.3|92841|92791|92846.3|92796.3|92840.8|92790.8|31
1644991710000|2022-02-16 06:08:30|92840.1|92790.1|92841.2|92791.2|92843.6|92793.6|92839.7|92789.7|21
1644991720000|2022-02-16 06:08:40|92841.1|92791.1|92845.3|92795.3|92845.6|92795.6|92840.6|92790.6|15
1644991730000|2022-02-16 06:08:50|92844.6|92794.6|92846.3|92796.3|92846.8|92796.8|92844.3|92794.3|18
1644991740000|2022-02-16 06:09:00|92845.8|92795.8|92845.5|92795.5|92846.3|92796.3|92844.7|92794.7|6
1644991750000|2022-02-16 06:09:10|92845.6|92795.6|92848.5|92798.5|92848.5|92798.5|92845.6|92795.6|18
1644991760000|2022-02-16 06:09:20|92848.3|92798.3|92849.9|92799.9|92849.9|92799.9|92847.9|92797.9|10
1644991770000|2022-02-16 06:09:30|92849.8|92799.8|92841.4|92791.4|92849.8|92799.8|92840.3|92790.3|20
1644991780000|2022-02-16 06:09:40|92842|92792|92839.8|92789.8|92843.4|92793.4|92837.7|92787.7|36
1644991790000|2022-02-16 06:09:50|92838.6|92788.6|92837.6|92787.6|92838.6|92788.6|92836.7|92786.7|24
1644991800000|2022-02-16 06:10:00|92838|92788|92834.7|92784.7|92838|92788|92833.8|92783.8|23
1644991810000|2022-02-16 06:10:10|92834.4|92784.4|92833.6|92783.6|92835.3|92785.3|92833.2|92783.2|23
1644991820000|2022-02-16 06:10:20|92834|92784|92833.1|92783.1|92834.4|92784.4|92832.6|92782.6|21
1644991830000|2022-02-16 06:10:30|92833.3|92783.3|92835|92785|92835.5|92785.5|92833|92783|19
1644991840000|2022-02-16 06:10:40|92835.1|92785.1|92833.2|92783.2|92835.1|92785.1|92832.7|92782.7|22
1644991850000|2022-02-16 06:10:50|92833.7|92783.7|92830.7|92780.7|92833.7|92783.7|92830.7|92780.7|24
1644991860000|2022-02-16 06:11:00|92831.3|92781.3|92833.1|92783.1|92834.2|92784.2|92831.1|92781.1|34
1644991870000|2022-02-16 06:11:10|92833.7|92783.7|92833.2|92783.2|92833.7|92783.7|92832.4|92782.4|23
1644991880000|2022-02-16 06:11:20|92833.1|92783.1|92832.5|92782.5|92833.1|92783.1|92832.4|92782.4|25
1644991890000|2022-02-16 06:11:30|92834.7|92784.7|92833.3|92783.3|92834.7|92784.7|92832.6|92782.6|26
1644991900000|2022-02-16 06:11:40|92833.4|92783.4|92835.8|92785.8|92837.3|92787.3|92833.4|92783.4|24
1644991910000|2022-02-16 06:11:50|92835.7|92785.7|92834.1|92784.1|92836.1|92786.1|92832.1|92782.1|19
1644991920000|2022-02-16 06:12:00|92833.3|92783.3|92831.7|92781.7|92834.1|92784.1|92830.5|92780.5|22
1644991930000|2022-02-16 06:12:10|92832.1|92782.1|92833.8|92783.8|92833.9|92783.9|92829.9|92779.9|28
1644991940000|2022-02-16 06:12:20|92833.5|92783.5|92832.9|92782.9|92833.5|92783.5|92830|92780|36
1644991950000|2022-02-16 06:12:30|92833|92783|92836.9|92786.9|92836.9|92786.9|92831.7|92781.7|35
1644991960000|2022-02-16 06:12:40|92836.8|92786.8|92839.1|92789.1|92839.1|92789.1|92835.7|92785.7|21
1644991970000|2022-02-16 06:12:50|92839.2|92789.2|92838.6|92788.6|92840.3|92790.3|92838.2|92788.2|24
1644991980000|2022-02-16 06:13:00|92838.2|92788.2|92835.8|92785.8|92839.5|92789.5|92835.1|92785.1|22
1644991990000|2022-02-16 06:13:10|92835.6|92785.6|92837.8|92787.8|92840|92790|92835.3|92785.3|27
1644992000000|2022-02-16 06:13:20|92838.1|92788.1|92836.1|92786.1|92840.4|92790.4|92836.1|92786.1|30
1644992010000|2022-02-16 06:13:30|92836.4|92786.4|92837.7|92787.7|92837.7|92787.7|92835.9|92785.9|20
1644992020000|2022-02-16 06:13:40|92838.7|92788.7|92841.3|92791.3|92841.3|92791.3|92838.7|92788.7|18
1644992030000|2022-02-16 06:13:50|92841.2|92791.2|92842.4|92792.4|92842.9|92792.9|92840.8|92790.8|21
1644992040000|2022-02-16 06:14:00|92842.2|92792.2|92846|92796|92846.4|92796.4|92842.1|92792.1|33
1644992050000|2022-02-16 06:14:10|92846.3|92796.3|92845.9|92795.9|92847.6|92797.6|92845.2|92795.2|18
1644992060000|2022-02-16 06:14:20|92845.6|92795.6|92846.8|92796.8|92847.3|92797.3|92845|92795|18
1644992070000|2022-02-16 06:14:30|92846.6|92796.6|92849.9|92799.9|92850.9|92800.9|92846.6|92796.6|27
1644992080000|2022-02-16 06:14:40|92850.3|92800.3|92848.4|92798.4|92850.8|92800.8|92847.2|92797.2|28
1644992090000|2022-02-16 06:14:50|92848.5|92798.5|92843.8|92793.8|92848.5|92798.5|92842.1|92792.1|29
1644992100000|2022-02-16 06:15:00|92844.8|92794.8|92839.1|92789.1|92844.8|92794.8|92838.7|92788.7|26
1644992110000|2022-02-16 06:15:10|92838.6|92788.6|92840.9|92790.9|92841.3|92791.3|92838.6|92788.6|25
1644992120000|2022-02-16 06:15:20|92840.1|92790.1|92840.5|92790.5|92841.2|92791.2|92839.1|92789.1|21
1644992130000|2022-02-16 06:15:30|92840.8|92790.8|92835.4|92785.4|92841.8|92791.8|92834.4|92784.4|31
1644992140000|2022-02-16 06:15:40|92834.9|92784.9|92835.5|92785.5|92835.9|92785.9|92834.5|92784.5|17
1644992150000|2022-02-16 06:15:50|92835.3|92785.3|92836.5|92786.5|92836.5|92786.5|92832.8|92782.8|24
1644992160000|2022-02-16 06:16:00|92837.3|92787.3|92837.3|92787.3|92838.7|92788.7|92835.7|92785.7|26
1644992170000|2022-02-16 06:16:10|92836.4|92786.4|92835.6|92785.6|92836.5|92786.5|92834.2|92784.2|17
1644992180000|2022-02-16 06:16:20|92834.8|92784.8|92834.6|92784.6|92834.8|92784.8|92832.8|92782.8|11
1644992190000|2022-02-16 06:16:30|92834.5|92784.5|92838.4|92788.4|92838.6|92788.6|92834.5|92784.5|15
1644992200000|2022-02-16 06:16:40|92838|92788|92833.9|92783.9|92838.3|92788.3|92832.7|92782.7|13
1644992210000|2022-02-16 06:16:50|92834|92784|92833.9|92783.9|92836|92786|92833.6|92783.6|17
1644992220000|2022-02-16 06:17:00|92833.8|92783.8|92831.7|92781.7|92834.6|92784.6|92831.4|92781.4|30
1644992230000|2022-02-16 06:17:10|92831.9|92781.9|92839.6|92789.6|92839.6|92789.6|92831.8|92781.8|7
1644992240000|2022-02-16 06:17:20|92839.7|92789.7|92835.7|92785.7|92840.1|92790.1|92835.7|92785.7|13
1644992250000|2022-02-16 06:17:30|92836.4|92786.4|92835|92785|92836.6|92786.6|92834|92784|14
1644992260000|2022-02-16 06:17:40|92836|92786|92835.8|92785.8|92837.3|92787.3|92834.9|92784.9|15
1644992270000|2022-02-16 06:17:50|92836.4|92786.4|92836.2|92786.2|92837.7|92787.7|92835.5|92785.5|23
1644992280000|2022-02-16 06:18:00|92835.9|92785.9|92835.5|92785.5|92837.9|92787.9|92833|92783|15
1644992290000|2022-02-16 06:18:10|92836.7|92786.7|92837|92787|92837.6|92787.6|92834.8|92784.8|16
1644992300000|2022-02-16 06:18:20|92837.4|92787.4|92836|92786|92837.7|92787.7|92835.5|92785.5|20
1644992310000|2022-02-16 06:18:30|92836.4|92786.4|92835|92785|92837.3|92787.3|92834.5|92784.5|24
1644992320000|2022-02-16 06:18:40|92835.5|92785.5|92834.8|92784.8|92836.1|92786.1|92832.1|92782.1|28
1644992330000|2022-02-16 06:18:50|92834.3|92784.3|92834|92784|92836.2|92786.2|92830.4|92780.4|18
1644992340000|2022-02-16 06:19:00|92832.6|92782.6|92837.3|92787.3|92839.9|92789.9|92832.6|92782.6|36
1644992350000|2022-02-16 06:19:10|92837.9|92787.9|92838.6|92788.6|92839.3|92789.3|92836.2|92786.2|18
1644992360000|2022-02-16 06:19:20|92836.3|92786.3|92834.8|92784.8|92838.5|92788.5|92834.8|92784.8|23
1644992370000|2022-02-16 06:19:30|92834.9|92784.9|92836.5|92786.5|92836.5|92786.5|92833.9|92783.9|24
1644992380000|2022-02-16 06:19:40|92836|92786|92830.6|92780.6|92836.1|92786.1|92830.2|92780.2|42
1644992390000|2022-02-16 06:19:50|92830.3|92780.3|92829.6|92779.6|92831.1|92781.1|92828.7|92778.7|28
1644992400000|2022-02-16 06:20:00|92830.2|92780.2|92835.4|92785.4|92836.2|92786.2|92830|92780|33
1644992410000|2022-02-16 06:20:10|92836.3|92786.3|92834|92784|92836.9|92786.9|92833.6|92783.6|24
1644992420000|2022-02-16 06:20:20|92834.1|92784.1|92833.2|92783.2|92834.2|92784.2|92833|92783|21
1644992430000|2022-02-16 06:20:30|92833.1|92783.1|92833.9|92783.9|92834|92784|92832.6|92782.6|15
1644992440000|2022-02-16 06:20:40|92833.7|92783.7|92833.8|92783.8|92834|92784|92833.3|92783.3|10
1644992450000|2022-02-16 06:20:50|92833.9|92783.9|92834.9|92784.9|92837.4|92787.4|92832.9|92782.9|12
1644992460000|2022-02-16 06:21:00|92834.4|92784.4|92835.9|92785.9|92838.3|92788.3|92833.9|92783.9|20
1644992470000|2022-02-16 06:21:10|92836.3|92786.3|92833.6|92783.6|92836.3|92786.3|92832.1|92782.1|24
1644992480000|2022-02-16 06:21:20|92833.5|92783.5|92832.9|92782.9|92833.6|92783.6|92831.5|92781.5|26
1644992490000|2022-02-16 06:21:30|92832.3|92782.3|92834.2|92784.2|92835.4|92785.4|92831.7|92781.7|23
1644992500000|2022-02-16 06:21:40|92835.6|92785.6|92833.9|92783.9|92836.8|92786.8|92832.5|92782.5|19
1644992510000|2022-02-16 06:21:50|92834|92784|92830.1|92780.1|92834|92784|92829.5|92779.5|22
1644992520000|2022-02-16 06:22:00|92831.2|92781.2|92825.7|92775.7|92831.2|92781.2|92825.6|92775.6|23
1644992530000|2022-02-16 06:22:10|92825.6|92775.6|92826.1|92776.1|92826.8|92776.8|92825.5|92775.5|15
1644992540000|2022-02-16 06:22:20|92826.8|92776.8|92826.7|92776.7|92829.4|92779.4|92825.4|92775.4|27
1644992550000|2022-02-16 06:22:30|92827.1|92777.1|92827.6|92777.6|92827.6|92777.6|92826.6|92776.6|17
1644992560000|2022-02-16 06:22:40|92827.7|92777.7|92826.8|92776.8|92827.7|92777.7|92825.6|92775.6|20
1644992570000|2022-02-16 06:22:50|92826.9|92776.9|92829.9|92779.9|92830.9|92780.9|92826.6|92776.6|15
1644992580000|2022-02-16 06:23:00|92830.8|92780.8|92831.2|92781.2|92833.1|92783.1|92829.9|92779.9|23
1644992590000|2022-02-16 06:23:10|92831.8|92781.8|92827.5|92777.5|92832|92782|92826.3|92776.3|20
1644992600000|2022-02-16 06:23:20|92827.2|92777.2|92827|92777|92828.7|92778.7|92826|92776|13
1644992610000|2022-02-16 06:23:30|92826.6|92776.6|92825.9|92775.9|92827.8|92777.8|92824.5|92774.5|28
1644992620000|2022-02-16 06:23:40|92826.1|92776.1|92829.3|92779.3|92829.3|92779.3|92826.1|92776.1|24
1644992630000|2022-02-16 06:23:50|92828.9|92778.9|92829.2|92779.2|92829.7|92779.7|92828.7|92778.7|13
1644992640000|2022-02-16 06:24:00|92828.1|92778.1|92827.8|92777.8|92829.2|92779.2|92826.3|92776.3|20
1644992650000|2022-02-16 06:24:10|92828|92778|92828.4|92778.4|92828.4|92778.4|92827.4|92777.4|11
1644992660000|2022-02-16 06:24:20|92832.5|92782.5|92831.6|92781.6|92832.9|92782.9|92830|92780|25
1644992670000|2022-02-16 06:24:30|92832.9|92782.9|92826|92776|92833|92783|92823.8|92773.8|32
1644992680000|2022-02-16 06:24:40|92825.5|92775.5|92825.4|92775.4|92826.6|92776.6|92823.3|92773.3|36
1644992690000|2022-02-16 06:24:50|92826.1|92776.1|92827.9|92777.9|92829.7|92779.7|92826|92776|29
1644992700000|2022-02-16 06:25:00|92828.2|92778.2|92826|92776|92828.3|92778.3|92822.9|92772.9|24
1644992710000|2022-02-16 06:25:10|92815.9|92790.9|92823.2|92773.2|92824.8|92790.9|92815.9|92771.9|18
1644992720000|2022-02-16 06:25:20|92822.6|92772.6|92822.4|92772.4|92823.2|92773.2|92822.4|92772.4|22
1644992730000|2022-02-16 06:25:30|92822.8|92772.8|92825.1|92775.1|92826.4|92776.4|92822.8|92772.8|20
1644992740000|2022-02-16 06:25:40|92826.3|92776.3|92823.2|92773.2|92826.3|92776.3|92823.2|92773.2|8
1644992750000|2022-02-16 06:25:50|92823.8|92773.8|92824.8|92774.8|92825.8|92775.8|92823.2|92773.2|25
1644992760000|2022-02-16 06:26:00|92825|92775|92832.7|92782.7|92832.7|92782.7|92824.9|92774.9|31
1644992770000|2022-02-16 06:26:10|92832.8|92782.8|92828.8|92778.8|92832.8|92782.8|92828.6|92778.6|14
1644992780000|2022-02-16 06:26:20|92828.9|92778.9|92825.9|92775.9|92829.3|92779.3|92825.2|92775.2|14
1644992790000|2022-02-16 06:26:30|92826|92776|92830.3|92780.3|92830.5|92780.5|92825.8|92775.8|20
1644992800000|2022-02-16 06:26:40|92830.7|92780.7|92829.2|92779.2|92830.7|92780.7|92828.4|92778.4|31
1644992810000|2022-02-16 06:26:50|92828.7|92778.7|92831|92781|92831.1|92781.1|92828.7|92778.7|25
1644992820000|2022-02-16 06:27:00|92830.9|92780.9|92833.1|92783.1|92837.5|92787.5|92830.8|92780.8|22
1644992830000|2022-02-16 06:27:10|92833.2|92783.2|92832.9|92782.9|92833.9|92783.9|92832.1|92782.1|30
1644992840000|2022-02-16 06:27:20|92833.5|92783.5|92834.9|92784.9|92837.3|92787.3|92833.2|92783.2|25
1644992850000|2022-02-16 06:27:30|92835.4|92785.4|92833.5|92783.5|92836.4|92786.4|92832.2|92782.2|27
1644992860000|2022-02-16 06:27:40|92835.6|92785.6|92823.2|92773.2|92835.6|92785.6|92822.2|92772.2|28
1644992870000|2022-02-16 06:27:50|92823.6|92773.6|92820.1|92770.1|92824.3|92774.3|92819.4|92769.4|31
1644992880000|2022-02-16 06:28:00|92820|92770|92818|92768|92820.2|92770.2|92817.2|92767.2|40
1644992890000|2022-02-16 06:28:10|92817.9|92767.9|92817.4|92767.4|92818.4|92768.4|92816.8|92766.8|18
1644992900000|2022-02-16 06:28:20|92817.5|92767.5|92814|92764|92817.8|92767.8|92814|92764|21
1644992910000|2022-02-16 06:28:30|92813.9|92763.9|92817.4|92767.4|92817.4|92767.4|92813.7|92763.7|31
1644992920000|2022-02-16 06:28:40|92818.1|92768.1|92822.4|92772.4|92822.8|92772.8|92818.1|92768.1|25
1644992930000|2022-02-16 06:28:50|92822.5|92772.5|92815.7|92765.7|92822.9|92772.9|92814.7|92764.7|19
1644992940000|2022-02-16 06:29:00|92815.4|92765.4|92813.7|92763.7|92816.2|92766.2|92811.8|92761.8|30
1644992950000|2022-02-16 06:29:10|92814|92764|92813.9|92763.9|92814.4|92764.4|92812.9|92762.9|37
1644992960000|2022-02-16 06:29:20|92813.8|92763.8|92814.4|92764.4|92814.6|92764.6|92813.6|92763.6|22
1644992970000|2022-02-16 06:29:30|92814.9|92764.9|92805.6|92755.6|92814.9|92764.9|92805.6|92755.6|39
1644992980000|2022-02-16 06:29:40|92805.7|92755.7|92805.2|92755.2|92807.8|92757.8|92804.9|92754.9|42
1644992990000|2022-02-16 06:29:50|92805.3|92755.3|92805.1|92755.1|92805.6|92755.6|92802.9|92752.9|30
1644993000000|2022-02-16 06:30:00|92804.8|92754.8|92807.3|92757.3|92807.8|92757.8|92804.4|92754.4|28
1644993010000|2022-02-16 06:30:10|92807.2|92757.2|92805.9|92755.9|92807.4|92757.4|92805.3|92755.3|29
1644993020000|2022-02-16 06:30:20|92806|92756|92803.2|92753.2|92806.3|92756.3|92801.9|92751.9|38
1644993030000|2022-02-16 06:30:30|92803.5|92753.5|92802.3|92752.3|92804.2|92754.2|92801.1|92751.1|25
1644993040000|2022-02-16 06:30:40|92802.6|92752.6|92802.3|92752.3|92802.6|92752.6|92800.9|92750.9|21
1644993050000|2022-02-16 06:30:50|92802.5|92752.5|92804.9|92754.9|92805|92755|92802|92752|21
1644993060000|2022-02-16 06:31:00|92804.8|92754.8|92801.9|92751.9|92805.2|92755.2|92801.2|92751.2|32
1644993070000|2022-02-16 06:31:10|92802|92752|92802.2|92752.2|92803|92753|92802|92752|20
1644993080000|2022-02-16 06:31:20|92801.9|92751.9|92801.5|92751.5|92802.4|92752.4|92800.8|92750.8|19
1644993090000|2022-02-16 06:31:30|92801.7|92751.7|92801.7|92751.7|92804.5|92754.5|92801.1|92751.1|20
1644993100000|2022-02-16 06:31:40|92801.8|92751.8|92795|92745|92802.4|92752.4|92795|92745|22
1644993110000|2022-02-16 06:31:50|92794.9|92744.9|92792.5|92742.5|92795.7|92745.7|92792.4|92742.4|26
1644993120000|2022-02-16 06:32:00|92792.6|92742.6|92789|92739|92793.8|92743.8|92788.6|92738.6|30
1644993130000|2022-02-16 06:32:10|92788.9|92738.9|92790.7|92740.7|92791.1|92741.1|92788.9|92738.9|29
1644993140000|2022-02-16 06:32:20|92790.4|92740.4|92793.8|92743.8|92794.2|92744.2|92790.2|92740.2|30
1644993150000|2022-02-16 06:32:30|92793.7|92743.7|92794.1|92744.1|92795.7|92745.7|92793.6|92743.6|22
1644993160000|2022-02-16 06:32:40|92794|92744|92794.6|92744.6|92794.6|92744.6|92793.3|92743.3|22
1644993170000|2022-02-16 06:32:50|92794.2|92744.2|92798.8|92748.8|92798.8|92748.8|92793.6|92743.6|23
1644993180000|2022-02-16 06:33:00|92798.4|92748.4|92804.7|92754.7|92805.6|92755.6|92798.4|92748.4|28
1644993190000|2022-02-16 06:33:10|92804.4|92754.4|92808.1|92758.1|92808.4|92758.4|92803.4|92753.4|31
1644993200000|2022-02-16 06:33:20|92809|92759|92809.8|92759.8|92809.8|92759.8|92806.8|92756.8|33
1644993210000|2022-02-16 06:33:30|92810|92760|92809|92759|92810.7|92760.7|92808.8|92758.8|21
1644993220000|2022-02-16 06:33:40|92808.9|92758.9|92810.5|92760.5|92810.8|92760.8|92808.7|92758.7|21
1644993230000|2022-02-16 06:33:50|92809.7|92759.7|92809.7|92759.7|92810.8|92760.8|92809.5|92759.5|26
1644993240000|2022-02-16 06:34:00|92809.6|92759.6|92811.1|92761.1|92812.7|92762.7|92809.6|92759.6|34
1644993250000|2022-02-16 06:34:10|92811.8|92761.8|92812.9|92762.9|92813.4|92763.4|92811.8|92761.8|16
1644993260000|2022-02-16 06:34:20|92812.4|92762.4|92809.3|92759.3|92813.3|92763.3|92808.1|92758.1|21
1644993270000|2022-02-16 06:34:30|92809.2|92759.2|92809.4|92759.4|92810.3|92760.3|92809.1|92759.1|21
1644993280000|2022-02-16 06:34:40|92809.2|92759.2|92805.3|92755.3|92809.3|92759.3|92804.4|92754.4|30
1644993290000|2022-02-16 06:34:50|92805.7|92755.7|92805.9|92755.9|92807.6|92757.6|92804.7|92754.7|29
1644993300000|2022-02-16 06:35:00|92805.8|92755.8|92806.4|92756.4|92807.2|92757.2|92805.1|92755.1|32
1644993310000|2022-02-16 06:35:10|92806.8|92756.8|92806.5|92756.5|92808.2|92758.2|92805.1|92755.1|33
1644993320000|2022-02-16 06:35:20|92806.4|92756.4|92806.6|92756.6|92807.5|92757.5|92805.7|92755.7|22
1644993330000|2022-02-16 06:35:30|92807|92757|92799.2|92749.2|92807.7|92757.7|92799.2|92749.2|24
1644993340000|2022-02-16 06:35:40|92799.3|92749.3|92799.7|92749.7|92799.8|92749.8|92797.6|92747.6|18
1644993350000|2022-02-16 06:35:50|92799.6|92749.6|92798.7|92748.7|92800.3|92750.3|92798.7|92748.7|17
1644993360000|2022-02-16 06:36:00|92798.4|92748.4|92798.5|92748.5|92799.7|92749.7|92798.4|92748.4|17
1644993370000|2022-02-16 06:36:10|92802.1|92752.1|92801.3|92751.3|92803.2|92753.2|92801|92751|23
1644993380000|2022-02-16 06:36:20|92801.5|92751.5|92803|92753|92803.1|92753.1|92801|92751|20
1644993390000|2022-02-16 06:36:30|92803.2|92753.2|92801.8|92751.8|92803.2|92753.2|92801.8|92751.8|18
1644993400000|2022-02-16 06:36:40|92803.2|92753.2|92803.4|92753.4|92804.4|92754.4|92801.3|92751.3|27
1644993410000|2022-02-16 06:36:50|92803.5|92753.5|92803.6|92753.6|92804.1|92754.1|92803.4|92753.4|28
1644993420000|2022-02-16 06:37:00|92803.1|92753.1|92803.6|92753.6|92804|92754|92803.1|92753.1|19
1644993430000|2022-02-16 06:37:10|92803.9|92753.9|92805.4|92755.4|92805.9|92755.9|92803.4|92753.4|10
1644993440000|2022-02-16 06:37:20|92805.3|92755.3|92805.4|92755.4|92806|92756|92804|92754|25
1644993450000|2022-02-16 06:37:30|92805.7|92755.7|92804.8|92754.8|92805.7|92755.7|92804.5|92754.5|25
1644993460000|2022-02-16 06:37:40|92805|92755|92806.2|92756.2|92808.8|92758.8|92805|92755|25
1644993470000|2022-02-16 06:37:50|92805.6|92755.6|92804.2|92754.2|92805.6|92755.6|92802.8|92752.8|23
1644993480000|2022-02-16 06:38:00|92804.1|92754.1|92803.4|92753.4|92804.2|92754.2|92802.9|92752.9|17
1644993490000|2022-02-16 06:38:10|92803.3|92753.3|92803.9|92753.9|92804|92754|92803.3|92753.3|7
1644993500000|2022-02-16 06:38:20|92803.8|92753.8|92805.8|92755.8|92809.7|92759.7|92803.5|92753.5|17
1644993510000|2022-02-16 06:38:30|92806|92756|92806.8|92756.8|92808.4|92758.4|92805.2|92755.2|20
1644993520000|2022-02-16 06:38:40|92806.2|92756.2|92808|92758|92809.4|92759.4|92805.6|92755.6|24
1644993530000|2022-02-16 06:38:50|92808.1|92758.1|92807|92757|92808.4|92758.4|92806.7|92756.7|15
1644993540000|2022-02-16 06:39:00|92806.9|92756.9|92806.5|92756.5|92807.2|92757.2|92806.3|92756.3|13
1644993550000|2022-02-16 06:39:10|92806.7|92756.7|92807.9|92757.9|92808.1|92758.1|92805.9|92755.9|22
1644993560000|2022-02-16 06:39:20|92807.7|92757.7|92810.9|92760.9|92811.8|92761.8|92807.1|92757.1|16
1644993570000|2022-02-16 06:39:30|92810.4|92760.4|92808.4|92758.4|92811.6|92761.6|92808.4|92758.4|40
1644993580000|2022-02-16 06:39:40|92808.1|92758.1|92807.2|92757.2|92809.3|92759.3|92806.8|92756.8|35
1644993590000|2022-02-16 06:39:50|92807.5|92757.5|92807.1|92757.1|92807.9|92757.9|92805.2|92755.2|22
1644993600000|2022-02-16 06:40:00|92806.3|92756.3|92809.1|92759.1|92809.2|92759.2|92806.1|92756.1|20
1644993610000|2022-02-16 06:40:10|92808.7|92758.7|92809.4|92759.4|92809.4|92759.4|92807.1|92757.1|20
1644993620000|2022-02-16 06:40:20|92809|92759|92798.9|92748.9|92809.4|92759.4|92797.5|92747.5|29
1644993630000|2022-02-16 06:40:30|92798.6|92748.6|92795.8|92745.8|92798.8|92748.8|92794.7|92744.7|27
1644993640000|2022-02-16 06:40:40|92795.7|92745.7|92797|92747|92797.7|92747.7|92795.7|92745.7|20
1644993650000|2022-02-16 06:40:50|92795.7|92745.7|92797.2|92747.2|92797.4|92747.4|92795.7|92745.7|14
1644993660000|2022-02-16 06:41:00|92797.1|92747.1|92799.2|92749.2|92799.5|92749.5|92797.1|92747.1|22
1644993670000|2022-02-16 06:41:10|92798.8|92748.8|92797|92747|92799.9|92749.9|92796.9|92746.9|19
1644993680000|2022-02-16 06:41:20|92796.7|92746.7|92798.1|92748.1|92798.1|92748.1|92796.7|92746.7|13
1644993690000|2022-02-16 06:41:30|92798.2|92748.2|92797|92747|92798.2|92748.2|92797|92747|15
1644993700000|2022-02-16 06:41:40|92795.7|92745.7|92796.3|92746.3|92796.8|92746.8|92795.7|92745.7|17
1644993710000|2022-02-16 06:41:50|92796.7|92746.7|92794.5|92744.5|92796.7|92746.7|92794|92744|19
1644993720000|2022-02-16 06:42:00|92795.8|92745.8|92793.9|92743.9|92795.8|92745.8|92792.3|92742.3|29
1644993730000|2022-02-16 06:42:10|92794|92744|92794.5|92744.5|92795.1|92745.1|92794|92744|15
1644993740000|2022-02-16 06:42:20|92794.8|92744.8|92795.3|92745.3|92795.8|92745.8|92794|92744|31
1644993750000|2022-02-16 06:42:30|92795.4|92745.4|92797|92747|92797.5|92747.5|92795.2|92745.2|21
1644993760000|2022-02-16 06:42:40|92797.1|92747.1|92803.1|92753.1|92803.2|92753.2|92797.1|92747.1|19
1644993770000|2022-02-16 06:42:50|92802.5|92752.5|92804.9|92754.9|92805.6|92755.6|92802.4|92752.4|23
1644993780000|2022-02-16 06:43:00|92804.8|92754.8|92803.6|92753.6|92805.1|92755.1|92803.6|92753.6|24
1644993790000|2022-02-16 06:43:10|92803.7|92753.7|92799.6|92749.6|92803.7|92753.7|92798.7|92748.7|29
1644993800000|2022-02-16 06:43:20|92799.7|92749.7|92800.7|92750.7|92800.7|92750.7|92799.1|92749.1|17
1644993810000|2022-02-16 06:43:30|92800.9|92750.9|92799.7|92749.7|92801.2|92751.2|92799.6|92749.6|12
1644993820000|2022-02-16 06:43:40|92799.6|92749.6|92801.3|92751.3|92802.7|92752.7|92799.3|92749.3|24
1644993830000|2022-02-16 06:43:50|92801.8|92751.8|92801.7|92751.7|92802.4|92752.4|92799.8|92749.8|35
1644993840000|2022-02-16 06:44:00|92801.9|92751.9|92807.1|92757.1|92807.1|92757.1|92801.1|92751.1|28
1644993850000|2022-02-16 06:44:10|92807.2|92757.2|92807.3|92757.3|92807.6|92757.6|92805.7|92755.7|23
1644993860000|2022-02-16 06:44:20|92807.2|92757.2|92808.2|92758.2|92808.2|92758.2|92807.2|92757.2|17
1644993870000|2022-02-16 06:44:30|92808.3|92758.3|92810.2|92760.2|92810.2|92760.2|92807.9|92757.9|25
1644993880000|2022-02-16 06:44:40|92810.3|92760.3|92812.1|92762.1|92812.1|92762.1|92810|92760|18
1644993890000|2022-02-16 06:44:50|92812.3|92762.3|92815.9|92765.9|92816.5|92766.5|92812|92762|26
1644993900000|2022-02-16 06:45:00|92815.8|92765.8|92812.6|92762.6|92820.7|92770.7|92812.5|92762.5|22
1644993910000|2022-02-16 06:45:10|92812.3|92762.3|92816.4|92766.4|92816.4|92766.4|92812.3|92762.3|19
1644993920000|2022-02-16 06:45:20|92815.4|92765.4|92817.4|92767.4|92817.9|92767.9|92815.4|92765.4|11
1644993930000|2022-02-16 06:45:30|92817|92767|92810.4|92760.4|92817.5|92767.5|92808.4|92758.4|29
1644993940000|2022-02-16 06:45:40|92810.1|92760.1|92807.5|92757.5|92810.5|92760.5|92807.1|92757.1|20
1644993950000|2022-02-16 06:45:50|92807.4|92757.4|92809.3|92759.3|92809.3|92759.3|92806.8|92756.8|21
1644993960000|2022-02-16 06:46:00|92809.4|92759.4|92807.6|92757.6|92809.4|92759.4|92807.3|92757.3|13
1644993970000|2022-02-16 06:46:10|92808|92758|92807|92757|92808.5|92758.5|92807|92757|18
1644993980000|2022-02-16 06:46:20|92807.2|92757.2|92804|92754|92807.4|92757.4|92803.9|92753.9|11
1644993990000|2022-02-16 06:46:30|92804.3|92754.3|92804.8|92754.8|92805.2|92755.2|92804.1|92754.1|18
1644994000000|2022-02-16 06:46:40|92804.6|92754.6|92805|92755|92805.5|92755.5|92804.5|92754.5|15
1644994010000|2022-02-16 06:46:50|92804.9|92754.9|92804.7|92754.7|92805.1|92755.1|92803.6|92753.6|15
1644994020000|2022-02-16 06:47:00|92804.8|92754.8|92801.1|92751.1|92806.4|92756.4|92800.1|92750.1|26
1644994030000|2022-02-16 06:47:10|92802.3|92752.3|92804.3|92754.3|92813.8|92763.8|92801.3|92751.3|36
1644994040000|2022-02-16 06:47:20|92804.4|92754.4|92803.2|92753.2|92804.4|92754.4|92801.2|92751.2|20
1644994050000|2022-02-16 06:47:30|92802.6|92752.6|92802|92752|92804.2|92754.2|92801.4|92751.4|19
1644994060000|2022-02-16 06:47:40|92801.9|92751.9|92799.5|92749.5|92803.2|92753.2|92798.6|92748.6|17
1644994070000|2022-02-16 06:47:50|92799.8|92749.8|92799.7|92749.7|92799.8|92749.8|92799|92749|9
1644994080000|2022-02-16 06:48:00|92799.1|92749.1|92799.2|92749.2|92801.9|92751.9|92799.1|92749.1|25
1644994090000|2022-02-16 06:48:10|92799.4|92749.4|92798.9|92748.9|92799.8|92749.8|92798.9|92748.9|14
1644994100000|2022-02-16 06:48:20|92799|92749|92800.9|92750.9|92801.2|92751.2|92799|92749|11
1644994110000|2022-02-16 06:48:30|92800.4|92750.4|92800.1|92750.1|92800.6|92750.6|92799.6|92749.6|12
1644994120000|2022-02-16 06:48:40|92799.9|92749.9|92799.7|92749.7|92800.4|92750.4|92799.4|92749.4|6
1644994130000|2022-02-16 06:48:50|92800.4|92750.4|92800.3|92750.3|92800.4|92750.4|92798.4|92748.4|17
1644994140000|2022-02-16 06:49:00|92800.1|92750.1|92796.5|92746.5|92800.1|92750.1|92795.8|92745.8|18
1644994150000|2022-02-16 06:49:10|92796.2|92746.2|92796.8|92746.8|92797.2|92747.2|92796.1|92746.1|19
1644994160000|2022-02-16 06:49:20|92796.9|92746.9|92793|92743|92797.3|92747.3|92793|92743|25
1644994170000|2022-02-16 06:49:30|92794.2|92744.2|92797|92747|92797.5|92747.5|92793|92743|19
1644994180000|2022-02-16 06:49:40|92797.1|92747.1|92795.6|92745.6|92797.1|92747.1|92795.1|92745.1|19
1644994190000|2022-02-16 06:49:50|92795.3|92745.3|92796.7|92746.7|92796.9|92746.9|92795.2|92745.2|9
1644994200000|2022-02-16 06:50:00|92797.2|92747.2|92797.7|92747.7|92797.7|92747.7|92796.1|92746.1|13
1644994210000|2022-02-16 06:50:10|92798.4|92748.4|92798.2|92748.2|92798.6|92748.6|92796.5|92746.5|20
1644994220000|2022-02-16 06:50:20|92797.9|92747.9|92798.9|92748.9|92799.1|92749.1|92797.9|92747.9|12
1644994230000|2022-02-16 06:50:30|92799.1|92749.1|92796.6|92746.6|92799.7|92749.7|92796.6|92746.6|17
1644994240000|2022-02-16 06:50:40|92796.9|92746.9|92797.2|92747.2|92797.4|92747.4|92796.9|92746.9|4
1644994250000|2022-02-16 06:50:50|92797.1|92747.1|92797.6|92747.6|92797.6|92747.6|92797|92747|4
1644994260000|2022-02-16 06:51:00|92797.5|92747.5|92796.8|92746.8|92797.7|92747.7|92796.6|92746.6|14
1644994270000|2022-02-16 06:51:10|92797.2|92747.2|92797.9|92747.9|92798.3|92748.3|92796.8|92746.8|9
1644994280000|2022-02-16 06:51:20|92797.1|92747.1|92797|92747|92797.1|92747.1|92796.8|92746.8|12
1644994290000|2022-02-16 06:51:30|92796.7|92746.7|92797.2|92747.2|92798.2|92748.2|92796.6|92746.6|19
1644994300000|2022-02-16 06:51:40|92797.1|92747.1|92796.1|92746.1|92797.3|92747.3|92796.1|92746.1|9
1644994310000|2022-02-16 06:51:50|92796.4|92746.4|92795.5|92745.5|92798.4|92748.4|92794.7|92744.7|20
1644994320000|2022-02-16 06:52:00|92795.2|92745.2|92794.1|92744.1|92795.2|92745.2|92792.3|92742.3|14
1644994330000|2022-02-16 06:52:10|92793.9|92743.9|92793.5|92743.5|92794|92744|92793.3|92743.3|16
1644994340000|2022-02-16 06:52:20|92793.1|92743.1|92793.2|92743.2|92793.7|92743.7|92793|92743|8
1644994350000|2022-02-16 06:52:30|92793.3|92743.3|92785.2|92735.2|92793.4|92743.4|92785.1|92735.1|19
1644994360000|2022-02-16 06:52:40|92784.8|92734.8|92786.4|92736.4|92788|92738|92784.8|92734.8|27
1644994370000|2022-02-16 06:52:50|92786.6|92736.6|92786.2|92736.2|92786.6|92736.6|92785.8|92735.8|20
1644994380000|2022-02-16 06:53:00|92786.7|92736.7|92783.7|92733.7|92786.7|92736.7|92781.4|92731.4|29
1644994390000|2022-02-16 06:53:10|92783.3|92733.3|92783.1|92733.1|92784.6|92734.6|92782.9|92732.9|31
1644994400000|2022-02-16 06:53:20|92783.5|92733.5|92794.4|92744.4|92808.7|92746|92782.6|92731.1|26
1644994410000|2022-02-16 06:53:30|92795.5|92745.5|92795.7|92745.7|92796|92746|92794.7|92744.7|23
1644994420000|2022-02-16 06:53:40|92794.8|92744.8|92797.9|92747.9|92797.9|92747.9|92794.8|92744.8|23
1644994430000|2022-02-16 06:53:50|92797.8|92747.8|92797.9|92747.9|92799.4|92749.4|92796.6|92746.6|24
1644994440000|2022-02-16 06:54:00|92797.7|92747.7|92798.2|92748.2|92798.2|92748.2|92797.3|92747.3|23
1644994450000|2022-02-16 06:54:10|92798|92748|92797.2|92747.2|92798|92748|92796.9|92746.9|9
1644994460000|2022-02-16 06:54:20|92797.1|92747.1|92793.6|92743.6|92798.4|92748.4|92792.8|92742.8|28
1644994470000|2022-02-16 06:54:30|92793.9|92743.9|92795|92745|92795.2|92745.2|92793.9|92743.9|14
1644994480000|2022-02-16 06:54:40|92801.1|92751.1|92797.6|92747.6|92801.1|92751.1|92794.6|92744.6|27
1644994490000|2022-02-16 06:54:50|92797.5|92747.5|92792.8|92742.8|92799.1|92749.1|92791|92741|36
1644994500000|2022-02-16 06:55:00|92792.5|92742.5|92790.9|92740.9|92802.6|92752.6|92789.5|92739.5|37
1644994510000|2022-02-16 06:55:10|92790.4|92740.4|92790.4|92740.4|92792.1|92742.1|92788.5|92738.5|21
1644994520000|2022-02-16 06:55:20|92790|92740|92789.5|92739.5|92790.8|92740.8|92789.4|92739.4|27
1644994530000|2022-02-16 06:55:30|92789.6|92739.6|92786.8|92736.8|92789.7|92739.7|92786.8|92736.8|19
1644994540000|2022-02-16 06:55:40|92787.1|92737.1|92787.1|92737.1|92787.9|92737.9|92786.1|92736.1|21
1644994550000|2022-02-16 06:55:50|92787.3|92737.3|92786.8|92736.8|92787.4|92737.4|92786.4|92736.4|23
1644994560000|2022-02-16 06:56:00|92786.6|92736.6|92777.8|92727.8|92787.3|92737.3|92777.8|92727.8|28
1644994570000|2022-02-16 06:56:10|92778.2|92728.2|92777.8|92727.8|92779.2|92729.2|92777|92727|32
1644994580000|2022-02-16 06:56:20|92777.5|92727.5|92777.3|92727.3|92777.9|92727.9|92776.5|92726.5|20
1644994590000|2022-02-16 06:56:30|92777.9|92727.9|92777.3|92727.3|92777.9|92727.9|92776.7|92726.7|16
1644994600000|2022-02-16 06:56:40|92776.5|92726.5|92777.4|92727.4|92778.1|92728.1|92776.5|92726.5|11
1644994610000|2022-02-16 06:56:50|92778.2|92728.2|92777.9|92727.9|92778.3|92728.3|92777.1|92727.1|17
1644994620000|2022-02-16 06:57:00|92777.8|92727.8|92779.7|92729.7|92779.9|92729.9|92776.2|92726.2|23
1644994630000|2022-02-16 06:57:10|92779.5|92729.5|92781.5|92731.5|92781.5|92731.5|92779.5|92729.5|18
1644994640000|2022-02-16 06:57:20|92781.3|92731.3|92781.2|92731.2|92781.7|92731.7|92781|92731|8
1644994650000|2022-02-16 06:57:30|92780.8|92730.8|92785.8|92735.8|92787.3|92737.3|92780.4|92730.4|23
1644994660000|2022-02-16 06:57:40|92786.8|92736.8|92788.7|92738.7|92788.7|92738.7|92784.5|92734.5|34
1644994670000|2022-02-16 06:57:50|92788.1|92738.1|92789.7|92739.7|92789.8|92739.8|92786.9|92736.9|23
1644994680000|2022-02-16 06:58:00|92788.9|92738.9|92789.5|92739.5|92789.6|92739.6|92788|92738|28
1644994690000|2022-02-16 06:58:10|92789.3|92739.3|92779.7|92729.7|92789.4|92739.4|92779.7|92729.7|37
1644994700000|2022-02-16 06:58:20|92779.9|92729.9|92781|92731|92781.9|92731.9|92779.6|92729.6|30
1644994710000|2022-02-16 06:58:30|92780.6|92730.6|92777.6|92727.6|92781.2|92731.2|92777.6|92727.6|37
1644994720000|2022-02-16 06:58:40|92777.5|92727.5|92772.9|92722.9|92777.9|92727.9|92772.9|92722.9|30
1644994730000|2022-02-16 06:58:50|92773.3|92723.3|92735|92685|92773.3|92723.3|92735|92685|60
1644994740000|2022-02-16 06:59:00|92734.9|92684.9|92733.5|92683.5|92735.6|92685.6|92729.9|92679.9|43
1644994750000|2022-02-16 06:59:10|92733.4|92683.4|92719|92643.6|92740.6|92683.4|92709.1|92631.6|46
1644994760000|2022-02-16 06:59:20|92719.7|92643.5|92727.5|92633.5|92731.2|92659.4|92709.4|92630.6|46
1644994770000|2022-02-16 06:59:30|92727.1|92626.4|92718.9|92620.2|92736.5|92634.6|92715.7|92609.2|64
1644994780000|2022-02-16 06:59:40|92724.1|92615.3|92722.1|92606.1|92725.1|92617.5|92716.3|92603.4|47
1644994790000|2022-02-16 06:59:50|92718.3|92608.2|92710.7|92606.1|92725.3|92618.3|92707|92591|52
1644994800000|2022-02-16 07:00:00|92706|92614.8|92699.8|92595.7|92715.6|92617.3|92692.9|92589.8|65
1644994810000|2022-02-16 07:00:10|92699.3|92596.9|92679|92584.8|92704.2|92598|92669.3|92579.6|61
1644994820000|2022-02-16 07:00:20|92678.5|92583.8|92663.7|92580.8|92678.5|92613.2|92649.5|92576.6|51
1644994830000|2022-02-16 07:00:30|92664.3|92591.8|92643.7|92593.7|92668.8|92601.5|92643.1|92575.4|47
1644994840000|2022-02-16 07:00:40|92643.5|92593.5|92642.8|92592.8|92646|92596|92640.8|92590.8|37
1644994850000|2022-02-16 07:00:50|92642.9|92592.9|92651.6|92601.6|92661.6|92601.6|92641.6|92588.5|45
1644994860000|2022-02-16 07:01:00|92647.8|92597.8|92651.9|92601.9|92654.2|92604.2|92647.4|92597.4|52
1644994870000|2022-02-16 07:01:10|92652.2|92602.2|92644.9|92594.9|92652.2|92602.2|92644.7|92594.7|43
1644994880000|2022-02-16 07:01:20|92646.3|92596.3|92636.2|92586.2|92646.4|92596.4|92635.8|92585.8|51
1644994890000|2022-02-16 07:01:30|92635.9|92585.9|92636.9|92586.9|92637.3|92587.3|92631.6|92581.6|51
1644994900000|2022-02-16 07:01:40|92636.8|92586.8|92630.9|92580.9|92637.6|92587.6|92629.7|92579.7|44
1644994910000|2022-02-16 07:01:50|92630.4|92580.4|92624.3|92574.3|92635.5|92585.5|92624.3|92574.3|46
1644994920000|2022-02-16 07:02:00|92624|92574|92621.6|92571.6|92626.1|92576.1|92619.2|92569.2|38
1644994930000|2022-02-16 07:02:10|92623.9|92573.9|92608.8|92558.8|92624.9|92574.9|92608.8|92558.8|47
1644994940000|2022-02-16 07:02:20|92608.9|92558.9|92616.2|92566.2|92616.3|92566.3|92606.8|92556.8|46
1644994950000|2022-02-16 07:02:30|92617.9|92567.9|92616.4|92566.4|92620.5|92570.5|92613.4|92563.4|57
1644994960000|2022-02-16 07:02:40|92615.7|92565.7|92614.4|92564.4|92616.1|92566.1|92613.8|92563.8|32
1644994970000|2022-02-16 07:02:50|92614.8|92564.8|92610.8|92560.8|92614.8|92564.8|92608.2|92558.2|45
1644994980000|2022-02-16 07:03:00|92611.2|92561.2|92609.1|92559.1|92617.1|92567.1|92604.9|92554.9|50
1644994990000|2022-02-16 07:03:10|92609|92559|92594.9|92544.9|92610.2|92560.2|92592.8|92542.8|56
1644995000000|2022-02-16 07:03:20|92593.8|92543.8|92596.6|92546.6|92603.2|92553.2|92593.2|92543.2|48
1644995010000|2022-02-16 07:03:30|92596.5|92546.5|92601.6|92551.6|92601.7|92551.7|92588.2|92538.2|38
1644995020000|2022-02-16 07:03:40|92603.3|92553.3|92603.9|92553.9|92604.7|92554.7|92601.4|92551.4|36
1644995030000|2022-02-16 07:03:50|92603.7|92553.7|92637.9|92587.9|92651.9|92587.9|92603.3|92553.3|55
1644995040000|2022-02-16 07:04:00|92636.2|92586.2|92649.8|92599.8|92651.7|92601.7|92632|92582|54
1644995050000|2022-02-16 07:04:10|92651.1|92601.1|92653.2|92603.2|92658.8|92608.8|92650.9|92600.9|57
1644995060000|2022-02-16 07:04:20|92653.8|92603.8|92651.2|92601.2|92655.9|92605.9|92648.3|92598.3|41
1644995070000|2022-02-16 07:04:30|92651.7|92601.7|92656.4|92606.4|92657.4|92607.4|92651.6|92601.6|38
1644995080000|2022-02-16 07:04:40|92658.3|92608.3|92653.9|92603.9|92658.8|92608.8|92652|92602|28
1644995090000|2022-02-16 07:04:50|92654|92604|92654.7|92604.7|92656.3|92606.3|92653.8|92603.8|24
1644995100000|2022-02-16 07:05:00|92654.9|92604.9|92656.1|92606.1|92657.4|92607.4|92653.8|92603.8|35
1644995110000|2022-02-16 07:05:10|92655.9|92605.9|92654.6|92604.6|92655.9|92605.9|92651|92601|35
1644995120000|2022-02-16 07:05:20|92655.7|92605.7|92653.4|92603.4|92655.7|92605.7|92648.4|92598.4|48
1644995130000|2022-02-16 07:05:30|92653.1|92603.1|92655.4|92605.4|92656.4|92606.4|92649.1|92599.1|47
1644995140000|2022-02-16 07:05:40|92654.7|92604.7|92654.8|92604.8|92655.7|92605.7|92651.7|92601.7|33
1644995150000|2022-02-16 07:05:50|92654.5|92604.5|92653.9|92603.9|92660.7|92610.7|92652.8|92602.8|36
1644995160000|2022-02-16 07:06:00|92654.1|92604.1|92655.8|92605.8|92655.8|92605.8|92653.9|92603.9|40
1644995170000|2022-02-16 07:06:10|92656.4|92606.4|92660.4|92610.4|92660.4|92610.4|92656.4|92606.4|35
1644995180000|2022-02-16 07:06:20|92659.7|92609.7|92660.9|92610.9|92662.2|92612.2|92658.2|92608.2|38
1644995190000|2022-02-16 07:06:30|92660.2|92610.2|92659.2|92609.2|92661.4|92611.4|92657.1|92607.1|40
1644995200000|2022-02-16 07:06:40|92659|92609|92662.4|92612.4|92662.5|92612.5|92658.5|92608.5|33
1644995210000|2022-02-16 07:06:50|92660.9|92610.9|92658.3|92608.3|92663.1|92613.1|92657.9|92607.9|45
1644995220000|2022-02-16 07:07:00|92659|92609|92654.3|92604.3|92659|92609|92651|92601|46
1644995230000|2022-02-16 07:07:10|92654.2|92604.2|92656.1|92606.1|92656.3|92606.3|92654.2|92604.2|23
1644995240000|2022-02-16 07:07:20|92655.7|92605.7|92656.8|92606.8|92656.9|92606.9|92654|92604|24
1644995250000|2022-02-16 07:07:30|92657.1|92607.1|92654.3|92604.3|92657.7|92607.7|92654.3|92604.3|19
1644995260000|2022-02-16 07:07:40|92654.8|92604.8|92655|92605|92658.2|92608.2|92653|92603|35
1644995270000|2022-02-16 07:07:50|92654.8|92604.8|92649.9|92599.9|92654.8|92604.8|92646.8|92596.8|42
1644995280000|2022-02-16 07:08:00|92650.4|92600.4|92651.2|92601.2|92651.6|92601.6|92648.7|92598.7|38
1644995290000|2022-02-16 07:08:10|92650.7|92600.7|92640|92590|92655.9|92605.9|92634.4|92584.4|44
1644995300000|2022-02-16 07:08:20|92639.1|92589.1|92641.7|92591.7|92646.2|92596.2|92638.6|92588.6|52
1644995310000|2022-02-16 07:08:30|92641.6|92591.6|92636.4|92586.4|92641.6|92591.6|92635.7|92585.7|47
1644995320000|2022-02-16 07:08:40|92636|92586|92641.6|92591.6|92641.8|92591.8|92634.5|92584.5|43
1644995330000|2022-02-16 07:08:50|92640.5|92590.5|92641.9|92591.9|92643.6|92593.6|92637.9|92587.9|51
1644995340000|2022-02-16 07:09:00|92642.5|92592.5|92643.4|92593.4|92643.4|92593.4|92638.2|92588.2|50
1644995350000|2022-02-16 07:09:10|92643|92593|92635|92585|92643|92593|92634.7|92584.7|31
1644995360000|2022-02-16 07:09:20|92635.8|92585.8|92635|92585|92636.8|92586.8|92632.9|92582.9|34
1644995370000|2022-02-16 07:09:30|92634.8|92584.8|92635.2|92585.2|92636.6|92586.6|92634.5|92584.5|34
1644995380000|2022-02-16 07:09:40|92633.5|92583.5|92622|92597|92635.9|92597|92622|92580.3|43
1644995390000|2022-02-16 07:09:50|92622.2|92597.2|92621.8|92596.8|92635.3|92598.7|92620.7|92582.8|50
1644995400000|2022-02-16 07:10:00|92621.7|92596.7|92619|92594|92632.4|92596.7|92610.1|92580.6|44
1644995410000|2022-02-16 07:10:10|92619.2|92594.2|92630.2|92580.2|92634.9|92595.6|92619.2|92580.2|38
1644995420000|2022-02-16 07:10:20|92630.6|92580.6|92621.1|92596.1|92633|92596.1|92618.1|92577.2|33
1644995430000|2022-02-16 07:10:30|92621|92596|92616.7|92591.7|92621.4|92596.4|92615.7|92590.7|29
1644995440000|2022-02-16 07:10:40|92616.3|92591.3|92615.7|92590.7|92620.8|92595.8|92613.6|92588.6|41
1644995450000|2022-02-16 07:10:50|92614.7|92589.7|92616|92591|92630.3|92593.9|92612.7|92580.3|47
1644995460000|2022-02-16 07:11:00|92615.3|92590.3|92617.3|92592.3|92617.5|92592.5|92615|92590|24
1644995470000|2022-02-16 07:11:10|92617.2|92592.2|92619.6|92594.6|92622.5|92597.5|92616.6|92591.6|32
1644995480000|2022-02-16 07:11:20|92619.7|92594.7|92618.4|92593.4|92621.7|92596.7|92617.3|92592.3|44
1644995490000|2022-02-16 07:11:30|92618.1|92593.1|92620.8|92595.8|92633.7|92598.1|92617.8|92583.7|38
1644995500000|2022-02-16 07:11:40|92620.1|92595.1|92616.7|92591.7|92620.1|92595.1|92616.1|92591.1|41
1644995510000|2022-02-16 07:11:50|92616.8|92591.8|92618.1|92593.1|92618.3|92593.3|92615.1|92590.1|38
1644995520000|2022-02-16 07:12:00|92618.2|92593.2|92616.1|92591.1|92619.5|92594.5|92614.3|92589.3|42
1644995530000|2022-02-16 07:12:10|92617.2|92592.2|92614.2|92589.2|92618.6|92593.6|92613.8|92588.8|44
1644995540000|2022-02-16 07:12:20|92614.1|92589.1|92619|92594|92619.1|92594.1|92613.7|92588.7|38
1644995550000|2022-02-16 07:12:30|92618.7|92593.7|92617|92592|92632.4|92595|92616.4|92582.4|23
1644995560000|2022-02-16 07:12:40|92617.8|92592.8|92617.2|92592.2|92619.3|92594.3|92616.6|92591.6|24
1644995570000|2022-02-16 07:12:50|92617.1|92592.1|92618.2|92593.2|92618.7|92593.7|92615.2|92590.2|33
1644995580000|2022-02-16 07:13:00|92616.5|92591.5|92616.4|92591.4|92617.2|92592.2|92614.6|92589.6|42
1644995590000|2022-02-16 07:13:10|92616.2|92591.2|92617.8|92592.8|92621|92596|92614.6|92589.6|40
1644995600000|2022-02-16 07:13:20|92618.2|92593.2|92621.1|92596.1|92621.1|92596.1|92615.3|92590.3|31
1644995610000|2022-02-16 07:13:30|92617.9|92592.9|92618.1|92593.1|92619.3|92594.3|92617.6|92592.6|35
1644995620000|2022-02-16 07:13:40|92618.9|92593.9|92619|92594|92619.7|92594.7|92617.9|92592.9|24
1644995630000|2022-02-16 07:13:50|92619.5|92594.5|92616.1|92591.1|92620|92595|92614.9|92589.9|31
1644995640000|2022-02-16 07:14:00|92617|92592|92618.7|92593.7|92620.6|92595.6|92615.7|92590.7|37
1644995650000|2022-02-16 07:14:10|92618.3|92593.3|92635.8|92585.8|92638.7|92598.6|92613.7|92585.8|40
1644995660000|2022-02-16 07:14:20|92638.2|92588.2|92631.9|92606.9|92658.2|92612.5|92624.1|92588.2|46
1644995670000|2022-02-16 07:14:30|92632.3|92607.3|92623.5|92598.5|92636.6|92608.1|92618.7|92586.3|37
1644995680000|2022-02-16 07:14:40|92637.3|92587.3|92637.2|92587.2|92637.8|92602.3|92622.4|92587|31
1644995690000|2022-02-16 07:14:50|92637.4|92587.4|92637.6|92587.6|92640.3|92601.3|92623.3|92585.8|26
1644995700000|2022-02-16 07:15:00|92637.5|92587.5|92625.9|92600.9|92642.8|92604.1|92624.2|92585.6|51
1644995710000|2022-02-16 07:15:10|92625.1|92600.1|92635.8|92610.8|92650.9|92612.1|92625.1|92592.9|51
1644995720000|2022-02-16 07:15:20|92636.4|92611.4|92649.5|92599.5|92649.9|92611.5|92636.4|92596.5|48
1644995730000|2022-02-16 07:15:30|92652|92602|92640.1|92615.1|92654.3|92617|92636|92598.7|57
1644995740000|2022-02-16 07:15:40|92640.3|92615.3|92642.7|92592.7|92648.5|92616.2|92631.9|92592.5|38
1644995750000|2022-02-16 07:15:50|92645.9|92595.9|92638.9|92588.9|92645.9|92608.2|92622.2|92584|45
1644995760000|2022-02-16 07:16:00|92640.1|92590.1|92644.9|92594.9|92648.2|92611.1|92633|92589.2|44
1644995770000|2022-02-16 07:16:10|92643.6|92593.6|92645.4|92595.4|92648|92598|92643.6|92593.6|37
1644995780000|2022-02-16 07:16:20|92645.2|92595.2|92644.9|92594.9|92648.2|92611.1|92628.7|92590.8|34
1644995790000|2022-02-16 07:16:30|92643.5|92593.5|92638|92588|92643.5|92593.5|92636|92586|51
1644995800000|2022-02-16 07:16:40|92638.2|92588.2|92627.7|92602.7|92638.6|92602.7|92627.7|92585.4|36
1644995810000|2022-02-16 07:16:50|92628|92603|92635.9|92585.9|92639.8|92603.2|92627.4|92585.9|36
1644995820000|2022-02-16 07:17:00|92636.1|92586.1|92638.7|92588.7|92640.3|92602.1|92624.6|92584.8|39
1644995830000|2022-02-16 07:17:10|92637.1|92587.1|92640|92590|92643|92603.3|92626.5|92587.1|32
1644995840000|2022-02-16 07:17:20|92640.5|92590.5|92639.8|92589.8|92642.9|92602.6|92627.6|92589.2|22
1644995850000|2022-02-16 07:17:30|92638.7|92588.7|92639.6|92589.6|92646.1|92609.7|92625.9|92588.7|37
1644995860000|2022-02-16 07:17:40|92639.4|92589.4|92627.5|92602.5|92641.9|92605.4|92627.1|92588.5|37
1644995870000|2022-02-16 07:17:50|92627.4|92602.4|92640|92590|92641.2|92602.7|92627.4|92589.3|15
1644995880000|2022-02-16 07:18:00|92640.8|92590.8|92631.6|92606.6|92643.9|92608.1|92626.6|92588.8|39
1644995890000|2022-02-16 07:18:10|92631.3|92606.3|92634.5|92609.5|92634.5|92609.5|92628.4|92603.4|33
1644995900000|2022-02-16 07:18:20|92634.7|92609.7|92637.3|92612.3|92638.2|92613.2|92633.4|92608.4|46
1644995910000|2022-02-16 07:18:30|92637.5|92612.5|92650.2|92600.2|92652.5|92614.5|92634.8|92600.2|36
1644995920000|2022-02-16 07:18:40|92648.4|92598.4|92642.7|92592.7|92650.3|92610|92629.9|92592.3|42
1644995930000|2022-02-16 07:18:50|92642.4|92592.4|92639.8|92589.8|92642.4|92592.4|92639|92589|24
1644995940000|2022-02-16 07:19:00|92639.5|92589.5|92637.3|92587.3|92644.4|92605.1|92623.9|92586|45
1644995950000|2022-02-16 07:19:10|92637.2|92587.2|92626|92601|92642.8|92606.4|92622.7|92587.2|48
1644995960000|2022-02-16 07:19:20|92626.3|92601.3|92623.7|92598.7|92626.3|92601.3|92620.9|92595.9|35
1644995970000|2022-02-16 07:19:30|92624|92599|92622.6|92597.6|92624.7|92599.7|92621.8|92596.8|43
1644995980000|2022-02-16 07:19:40|92622.4|92597.4|92618.2|92593.2|92622.4|92597.4|92617.4|92592.4|33
1644995990000|2022-02-16 07:19:50|92619.4|92594.4|92622.8|92597.8|92635.3|92600.4|92619.4|92583|39
1644996000000|2022-02-16 07:20:00|92622.5|92597.5|92622.3|92597.3|92623.4|92598.4|92620.9|92595.9|36
1644996010000|2022-02-16 07:20:10|92622.5|92597.5|92626.6|92601.6|92639.3|92601.7|92621.2|92587.6|30
1644996020000|2022-02-16 07:20:20|92626.5|92601.5|92625.8|92600.8|92627.2|92602.2|92625.4|92600.4|19
1644996030000|2022-02-16 07:20:30|92625.9|92600.9|92625.7|92600.7|92626.9|92601.9|92625.2|92600.2|30
1644996040000|2022-02-16 07:20:40|92625.3|92600.3|92626.7|92576.7|92626.7|92600.3|92613.6|92576.7|30
1644996050000|2022-02-16 07:20:50|92627.2|92577.2|92617.5|92592.5|92630.2|92599.5|92613.1|92577.2|63
1644996060000|2022-02-16 07:21:00|92617.8|92592.8|92637.1|92587.1|92637.1|92598.8|92617.8|92580.6|54
1644996070000|2022-02-16 07:21:10|92634.4|92584.4|92637.2|92587.2|92637.2|92600.7|92622.2|92583.2|26
1644996080000|2022-02-16 07:21:20|92636.7|92586.7|92624|92599|92638.1|92599.2|92621.2|92586.6|25
1644996090000|2022-02-16 07:21:30|92624.2|92599.2|92620.2|92595.2|92628|92603|92618.1|92593.1|37
1644996100000|2022-02-16 07:21:40|92619.4|92594.4|92621.6|92596.6|92624.7|92599.7|92619.2|92594.2|36
1644996110000|2022-02-16 07:21:50|92623.5|92598.5|92636.9|92586.9|92638.5|92601.5|92623.4|92586.1|34
1644996120000|2022-02-16 07:22:00|92636.3|92586.3|92624.7|92599.7|92638.3|92602|92624.1|92586.1|36
1644996130000|2022-02-16 07:22:10|92625.1|92600.1|92635.9|92585.9|92638.9|92602.5|92623|92585.9|40
1644996140000|2022-02-16 07:22:20|92637.9|92587.9|92626.3|92601.3|92638.1|92601.9|92622.7|92587|43
1644996150000|2022-02-16 07:22:30|92626.4|92601.4|92624.4|92599.4|92627.7|92602.7|92621.2|92596.2|32
1644996160000|2022-02-16 07:22:40|92623.4|92598.4|92626.7|92601.7|92641.9|92601.7|92620.1|92587.9|45
1644996170000|2022-02-16 07:22:50|92625.8|92600.8|92623.8|92598.8|92626.5|92601.5|92621.9|92596.9|41
1644996180000|2022-02-16 07:23:00|92624.4|92599.4|92626.7|92601.7|92627.2|92602.2|92622.7|92597.7|40
1644996190000|2022-02-16 07:23:10|92625.4|92600.4|92625|92600|92627.8|92602.8|92624.8|92599.8|26
1644996200000|2022-02-16 07:23:20|92624.8|92599.8|92625.1|92600.1|92636.4|92600.1|92621.6|92584.1|34
1644996210000|2022-02-16 07:23:30|92625.7|92600.7|92625.7|92600.7|92635.7|92601.1|92622.3|92584.3|25
1644996220000|2022-02-16 07:23:40|92625.5|92600.5|92632.4|92607.4|92646.6|92609.6|92625.4|92586.4|52
1644996230000|2022-02-16 07:23:50|92634.1|92609.1|92635.7|92585.7|92646.5|92610.6|92624.5|92585.4|48
1644996240000|2022-02-16 07:24:00|92625.8|92600.8|92628.2|92603.2|92636.8|92603.6|92621.7|92584.5|46
1644996250000|2022-02-16 07:24:10|92627.2|92602.2|92634.4|92609.4|92648.7|92613.3|92627.2|92596.4|53
1644996260000|2022-02-16 07:24:20|92633.9|92608.9|92633.2|92608.2|92646.1|92612.8|92631.5|92594.4|38
1644996270000|2022-02-16 07:24:30|92633|92608|92635|92610|92645.2|92610.5|92630.6|92594.3|24
1644996280000|2022-02-16 07:24:40|92634.7|92609.7|92624.9|92599.9|92635|92610|92623|92598|31
1644996290000|2022-02-16 07:24:50|92625|92600|92625.9|92600.9|92626.2|92601.2|92624.1|92599.1|29
1644996300000|2022-02-16 07:25:00|92625.8|92600.8|92620.2|92595.2|92637.4|92602|92620.2|92587.2|30
1644996310000|2022-02-16 07:25:10|92622.5|92597.5|92629.1|92604.1|92644.1|92609.5|92621.4|92594.1|31
1644996320000|2022-02-16 07:25:20|92628.8|92603.8|92631.1|92606.1|92644.9|92607.5|92626.3|92589|38
1644996330000|2022-02-16 07:25:30|92632.7|92607.7|92640.5|92590.5|92641|92607.7|92623.8|92586.1|38
1644996340000|2022-02-16 07:25:40|92640.3|92590.3|92627.8|92602.8|92640.4|92604.1|92624.1|92588.5|42
1644996350000|2022-02-16 07:25:50|92626.2|92601.2|92628.7|92603.7|92629.4|92604.4|92625.7|92600.7|19
1644996360000|2022-02-16 07:26:00|92628.6|92603.6|92627|92602|92629|92604|92625.4|92600.4|40
1644996370000|2022-02-16 07:26:10|92640.2|92590.2|92641.5|92591.5|92642.4|92604.8|92626.7|92589.2|48
1644996380000|2022-02-16 07:26:20|92640.4|92590.4|92633.4|92583.4|92640.6|92604.6|92622.9|92583.2|53
1644996390000|2022-02-16 07:26:30|92633|92583|92635.1|92585.1|92635.1|92585.1|92632.8|92582.8|18
1644996400000|2022-02-16 07:26:40|92634.7|92584.7|92634.2|92584.2|92635|92585|92633.3|92583.3|20
1644996410000|2022-02-16 07:26:50|92634.1|92584.1|92604.5|92554.5|92638.3|92600.1|92591.6|92553.5|56
1644996420000|2022-02-16 07:27:00|92603.5|92553.5|92607.4|92557.4|92607.6|92568.1|92593.1|92553.5|45
1644996430000|2022-02-16 07:27:10|92607.2|92557.2|92633.4|92583.4|92635.5|92596|92606.8|92556.9|42
1644996440000|2022-02-16 07:27:20|92632.9|92582.9|92632.8|92582.8|92633.2|92583.2|92628.7|92578.7|48
1644996450000|2022-02-16 07:27:30|92632.5|92582.5|92642.3|92592.3|92643.4|92605.4|92624.4|92582.5|53
1644996460000|2022-02-16 07:27:40|92642.5|92592.5|92642.9|92592.9|92645.1|92605.9|92629.7|92591.8|49
1644996470000|2022-02-16 07:27:50|92642.8|92592.8|92644.6|92594.6|92644.8|92594.8|92642.1|92592.1|33
1644996480000|2022-02-16 07:28:00|92644.5|92594.5|92644.5|92594.5|92646.6|92596.6|92643.6|92593.6|31
1644996490000|2022-02-16 07:28:10|92644|92594|92645.5|92595.5|92646.1|92609.7|92630|92592.6|47
1644996500000|2022-02-16 07:28:20|92644.6|92594.6|92668.5|92618.5|92669.5|92631.8|92632|92592.3|42
1644996510000|2022-02-16 07:28:30|92668.2|92618.2|92683.9|92633.9|92685.5|92649.4|92666.3|92616.3|59
1644996520000|2022-02-16 07:28:40|92684.7|92634.7|92676.7|92651.7|92690.2|92651.9|92676|92632.2|48
1644996530000|2022-02-16 07:28:50|92676.1|92651.1|92678.3|92653.3|92679.3|92654.3|92671.9|92646.9|44
1644996540000|2022-02-16 07:29:00|92678|92653|92672.4|92647.4|92678.2|92653.2|92671.8|92646.8|53
1644996550000|2022-02-16 07:29:10|92672.6|92647.6|92669.4|92644.4|92673.4|92648.4|92669.3|92644.3|28
1644996560000|2022-02-16 07:29:20|92669.5|92644.5|92666.4|92641.4|92669.6|92644.6|92666.1|92641.1|26
1644996570000|2022-02-16 07:29:30|92666.7|92641.7|92665.7|92640.7|92666.7|92641.7|92662.7|92637.7|21
1644996580000|2022-02-16 07:29:40|92665.9|92640.9|92667.1|92642.1|92667.4|92642.4|92665.7|92640.7|18
1644996590000|2022-02-16 07:29:50|92668|92643|92665.4|92640.4|92679.8|92643|92665.4|92627.2|22
1644996600000|2022-02-16 07:30:00|92665.3|92640.3|92663.7|92638.7|92674.9|92642.5|92661.3|92624|51
1644996610000|2022-02-16 07:30:10|92663.5|92638.5|92664.1|92639.1|92664.7|92639.7|92663.1|92638.1|19
1644996620000|2022-02-16 07:30:20|92663.8|92638.8|92664.7|92639.7|92668.3|92643.3|92663.6|92638.6|39
1644996630000|2022-02-16 07:30:30|92663.9|92638.9|92665.1|92640.1|92665.1|92640.1|92661.3|92636.3|29
1644996640000|2022-02-16 07:30:40|92665.2|92640.2|92686.2|92661.2|92698.1|92661.6|92664.8|92638.5|42
1644996650000|2022-02-16 07:30:50|92686.4|92661.4|92692.6|92667.6|92704.6|92671.3|92686.4|92654|37
1644996660000|2022-02-16 07:31:00|92693|92668|92708.3|92658.3|92708.3|92670.6|92690.8|92658.3|44
1644996670000|2022-02-16 07:31:10|92708.6|92658.6|92699.3|92674.3|92708.6|92674.4|92695.9|92658.6|44
1644996680000|2022-02-16 07:31:20|92699.1|92674.1|92697|92672|92699.2|92674.2|92696|92671|25
1644996690000|2022-02-16 07:31:30|92696.9|92671.9|92698.6|92673.6|92698.7|92673.7|92696.9|92671.9|15
1644996700000|2022-02-16 07:31:40|92698.7|92673.7|92699.3|92674.3|92701.1|92676.1|92698.7|92673.7|21
1644996710000|2022-02-16 07:31:50|92699.2|92674.2|92698.5|92673.5|92701.6|92676.6|92698|92673|24
1644996720000|2022-02-16 07:32:00|92698.6|92673.6|92696.6|92671.6|92698.9|92673.9|92695.4|92670.4|31
1644996730000|2022-02-16 07:32:10|92696.7|92671.7|92700.9|92675.9|92712.7|92677.9|92692.6|92662.3|52
1644996740000|2022-02-16 07:32:20|92700.6|92675.6|92702.8|92677.8|92715.4|92677.9|92700.6|92662.6|21
1644996750000|2022-02-16 07:32:30|92703|92678|92716.5|92666.5|92716.5|92678.9|92701.1|92666.4|16
1644996760000|2022-02-16 07:32:40|92716.7|92666.7|92720.1|92670.1|92721.9|92682.3|92703.3|92664.9|31
1644996770000|2022-02-16 07:32:50|92720|92670|92717.2|92667.2|92720|92679.5|92701.1|92664|26
1644996780000|2022-02-16 07:33:00|92718|92668|92705|92680|92723|92682.6|92701.8|92664.1|32
1644996790000|2022-02-16 07:33:10|92701.9|92676.9|92710.4|92660.4|92710.4|92680|92694.7|92659.7|43
1644996800000|2022-02-16 07:33:20|92709.8|92659.8|92696.4|92671.4|92710.2|92672.6|92692.6|92658.1|36
1644996810000|2022-02-16 07:33:30|92696.5|92671.5|92691.6|92666.6|92696.8|92671.8|92690.9|92665.9|29
1644996820000|2022-02-16 07:33:40|92693.1|92668.1|92679.2|92654.2|92700.6|92668.7|92679.2|92644.3|41
1644996830000|2022-02-16 07:33:50|92679.6|92654.6|92680.8|92655.8|92689.7|92660.9|92675.5|92637.4|49
1644996840000|2022-02-16 07:34:00|92680.5|92655.5|92682.5|92657.5|92683.3|92658.3|92679.2|92654.2|36
1644996850000|2022-02-16 07:34:10|92682.3|92657.3|92682.1|92657.1|92682.7|92657.7|92680|92655|28
1644996860000|2022-02-16 07:34:20|92681.8|92656.8|92679|92654|92683.7|92658.7|92677.6|92652.6|41
1644996870000|2022-02-16 07:34:30|92676.1|92651.1|92677.5|92652.5|92694.7|92655.1|92675.5|92641.6|35
1644996880000|2022-02-16 07:34:40|92677.6|92652.6|92678.3|92653.3|92679.7|92654.7|92676.3|92651.3|31
1644996890000|2022-02-16 07:34:50|92678.2|92653.2|92689.7|92639.7|92691.3|92653.2|92678.2|92638.7|26
1644996900000|2022-02-16 07:35:00|92689.8|92639.8|92675.9|92650.9|92690.8|92652.4|92673.3|92639.8|41
1644996910000|2022-02-16 07:35:10|92676.3|92651.3|92668|92643|92688.2|92652|92668|92629|29
1644996920000|2022-02-16 07:35:20|92666.9|92641.9|92675.6|92625.6|92682.3|92644.8|92666.9|92625.1|36
1644996930000|2022-02-16 07:35:30|92675.5|92625.5|92651.6|92626.6|92676.6|92638|92651.1|92615.2|45
1644996940000|2022-02-16 07:35:40|92664.5|92614.5|92655.6|92630.6|92669.8|92633.2|92650.6|92614.2|28
1644996950000|2022-02-16 07:35:50|92656.4|92631.4|92627.9|92577.9|92657.5|92632.5|92613.1|92569.4|44
1644996960000|2022-02-16 07:36:00|92628.6|92578.6|92630.6|92580.6|92632.9|92582.9|92628.4|92578.4|34
1644996970000|2022-02-16 07:36:10|92630.3|92580.3|92637|92587|92637|92587|92629.8|92579.8|33
1644996980000|2022-02-16 07:36:20|92652|92576.1|92629|92579|92652|92594.1|92629|92576.1|39
1644996990000|2022-02-16 07:36:30|92631.6|92581.6|92627.9|92577.9|92643.3|92590.4|92626|92572.6|36
1644997000000|2022-02-16 07:36:40|92628.7|92578.7|92611.5|92561.5|92640.8|92581.7|92601.6|92560.9|45
1644997010000|2022-02-16 07:36:50|92611.6|92561.6|92608.5|92558.5|92612.5|92562.5|92606.6|92556.6|39
1644997020000|2022-02-16 07:37:00|92609|92559|92601.1|92551.1|92609.3|92565.2|92587.5|92548.3|51
1644997030000|2022-02-16 07:37:10|92600.5|92550.5|92583.4|92558.4|92602.3|92563.7|92580.7|92543.7|35
1644997040000|2022-02-16 07:37:20|92583.2|92558.2|92589.9|92539.9|92592.3|92559.1|92580.7|92539.4|30
1644997050000|2022-02-16 07:37:30|92591.8|92541.8|92581.3|92556.3|92592.5|92556.3|92577.9|92540.4|38
1644997060000|2022-02-16 07:37:40|92581.2|92556.2|92588.8|92563.8|92601.6|92563.8|92580.8|92551.3|32
1644997070000|2022-02-16 07:37:50|92585.6|92560.6|92581.4|92556.4|92603.1|92560.6|92581.4|92547.3|37
1644997080000|2022-02-16 07:38:00|92581.9|92556.9|92588.3|92563.3|92597.5|92563.3|92579.6|92547.3|32
1644997090000|2022-02-16 07:38:10|92588|92563|92603.7|92553.7|92605.1|92568.3|92584.7|92547.8|39
1644997100000|2022-02-16 07:38:20|92603.9|92553.9|92604.6|92554.6|92607.3|92557.3|92603.7|92553.7|23
1644997110000|2022-02-16 07:38:30|92593|92568|92607|92557|92607.6|92572.1|92591.8|92553.5|38
1644997120000|2022-02-16 07:38:40|92607.1|92557.1|92595.3|92570.3|92607.2|92570.7|92595|92557.1|25
1644997130000|2022-02-16 07:38:50|92595.1|92570.1|92593.8|92568.8|92595.4|92570.4|92593.4|92568.4|14
1644997140000|2022-02-16 07:39:00|92593.9|92568.9|92589.1|92564.1|92594|92569|92588.2|92563.2|30
1644997150000|2022-02-16 07:39:10|92589|92564|92595.5|92570.5|92597.9|92572.9|92588|92563|34
1644997160000|2022-02-16 07:39:20|92595.7|92570.7|92592.3|92567.3|92595.7|92570.7|92591.9|92566.9|32
1644997170000|2022-02-16 07:39:30|92592.5|92567.5|92593|92568|92594.4|92569.4|92592.5|92567.5|23
1644997180000|2022-02-16 07:39:40|92592.8|92567.8|92582.6|92557.6|92595.6|92567.8|92581.8|92545.3|39
1644997190000|2022-02-16 07:39:50|92582.5|92557.5|92580.3|92555.3|92583.2|92558.2|92579.6|92554.6|26
1644997200000|2022-02-16 07:40:00|92581.5|92556.5|92593.9|92568.9|92598.8|92573.8|92581.5|92548|41
1644997210000|2022-02-16 07:40:10|92593.6|92568.6|92593.3|92568.3|92600.4|92571.8|92586.9|92549.3|36
1644997220000|2022-02-16 07:40:20|92590.4|92565.4|92590|92565|92592.5|92567.5|92588.9|92563.9|31
1644997230000|2022-02-16 07:40:30|92590.2|92565.2|92591.6|92566.6|92606.3|92570.5|92590.1|92556.3|45
1644997240000|2022-02-16 07:40:40|92591.9|92566.9|92605.5|92555.5|92608.4|92571.4|92591.6|92555.2|42
1644997250000|2022-02-16 07:40:50|92605.1|92555.1|92603.9|92553.9|92607|92572|92592.6|92553.9|24
1644997260000|2022-02-16 07:41:00|92603.2|92553.2|92584.7|92534.7|92607.5|92568.4|92584.3|92534.6|53
1644997270000|2022-02-16 07:41:10|92584.9|92534.9|92581.9|92531.9|92588|92538|92577.9|92527.9|43
1644997280000|2022-02-16 07:41:20|92581.7|92531.7|92581.5|92531.5|92582.3|92532.3|92576.6|92526.6|48
1644997290000|2022-02-16 07:41:30|92580.9|92530.9|92580.1|92530.1|92587.5|92537.5|92576.9|92526.9|49
1644997300000|2022-02-16 07:41:40|92580.4|92530.4|92569.8|92519.8|92580.4|92534|92558.7|92516.9|49
1644997310000|2022-02-16 07:41:50|92583.3|92506.2|92569.7|92519.7|92583.3|92523.3|92567.1|92506.2|43
1644997320000|2022-02-16 07:42:00|92570.1|92520.1|92549.3|92499.3|92570.1|92520.1|92546.8|92496.8|61
1644997330000|2022-02-16 07:42:10|92550|92500|92553.2|92503.2|92553.2|92503.2|92548.3|92498.3|50
1644997340000|2022-02-16 07:42:20|92553.1|92503.1|92549.8|92499.8|92556.1|92506.1|92542.3|92492.3|39
1644997350000|2022-02-16 07:42:30|92550.4|92500.4|92554|92504|92556.4|92506.4|92548.7|92498.7|43
1644997360000|2022-02-16 07:42:40|92553.1|92503.1|92552.1|92502.1|92553.1|92503.1|92547.8|92497.8|53
1644997370000|2022-02-16 07:42:50|92552|92502|92546.8|92496.8|92552.1|92508.5|92533|92496|54
1644997380000|2022-02-16 07:43:00|92543.3|92493.3|92541.2|92516.2|92554.1|92516.4|92529.1|92492.7|55
1644997390000|2022-02-16 07:43:10|92541.1|92516.1|92559.6|92509.6|92561.1|92522.5|92540.9|92505.6|40
1644997400000|2022-02-16 07:43:20|92559.5|92509.5|92548|92523|92562.5|92524.9|92544.6|92508.5|40
1644997410000|2022-02-16 07:43:30|92547.9|92522.9|92562.5|92512.5|92563|92524.4|92547.7|92510.6|29
1644997420000|2022-02-16 07:43:40|92563|92513|92567.8|92517.8|92567.9|92525.4|92549.6|92512.6|48
1644997430000|2022-02-16 07:43:50|92567.9|92517.9|92576.6|92526.6|92576.8|92526.8|92566.9|92516.9|44
1644997440000|2022-02-16 07:44:00|92576.4|92526.4|92578.5|92528.5|92580.8|92542.3|92563.7|92526.4|44
1644997450000|2022-02-16 07:44:10|92578.6|92528.6|92572.4|92522.4|92579.4|92529.4|92565.7|92515.7|55
1644997460000|2022-02-16 07:44:20|92572.3|92522.3|92575.2|92525.2|92576.4|92537.6|92559.2|92521.7|43
1644997470000|2022-02-16 07:44:30|92575.7|92525.7|92578.1|92528.1|92578.2|92528.2|92573.2|92523.2|36
1644997480000|2022-02-16 07:44:40|92578.5|92528.5|92571.5|92521.5|92578.5|92538.2|92563.2|92521.1|35
1644997490000|2022-02-16 07:44:50|92571.6|92521.6|92570.7|92520.7|92573.1|92523.1|92569.9|92519.9|32
1644997500000|2022-02-16 07:45:00|92570.4|92520.4|92569.7|92519.7|92571.3|92521.3|92568|92518|38
1644997510000|2022-02-16 07:45:10|92570|92520|92570.6|92520.6|92572.7|92522.7|92569.5|92519.5|45
1644997520000|2022-02-16 07:45:20|92570.2|92520.2|92571.9|92521.9|92577.7|92539.2|92563.9|92520|43
1644997530000|2022-02-16 07:45:30|92571.8|92521.8|92572.4|92522.4|92575.2|92537.1|92560.7|92521|46
1644997540000|2022-02-16 07:45:40|92571.8|92521.8|92573.9|92523.9|92574.4|92524.4|92571.7|92521.7|34
1644997550000|2022-02-16 07:45:50|92576.4|92526.4|92582|92532|92582|92540.4|92564.1|92524.9|50
1644997560000|2022-02-16 07:46:00|92581.7|92531.7|92582.5|92532.5|92582.9|92545.8|92569.8|92531.7|27
1644997570000|2022-02-16 07:46:10|92583.2|92533.2|92563.3|92538.3|92583.5|92539.6|92563.2|92526.2|30
1644997580000|2022-02-16 07:46:20|92564.8|92539.8|92557|92532|92573.6|92539.8|92555.3|92517.9|47
1644997590000|2022-02-16 07:46:30|92556.8|92531.8|92560|92535|92560.6|92535.6|92556.8|92531.8|23
1644997600000|2022-02-16 07:46:40|92560.1|92535.1|92565.3|92540.3|92577|92542|92559.2|92527|25
1644997610000|2022-02-16 07:46:50|92565.4|92540.4|92552.8|92527.8|92568.3|92543.3|92551.5|92514.3|38
1644997620000|2022-02-16 07:47:00|92563.9|92513.9|92563.3|92513.3|92564.5|92526.2|92548.8|92511.5|44
1644997630000|2022-02-16 07:47:10|92563.4|92513.4|92551.5|92526.5|92563.6|92526.7|92549.6|92513.3|27
1644997640000|2022-02-16 07:47:20|92551.6|92526.6|92551.8|92526.8|92564.7|92526.8|92551.4|92513.8|17
1644997650000|2022-02-16 07:47:30|92551.2|92526.2|92565.2|92515.2|92566.5|92526.7|92551.2|92512.7|27
1644997660000|2022-02-16 07:47:40|92565.3|92515.3|92565.6|92515.6|92565.6|92529.5|92552.3|92515|32
1644997670000|2022-02-16 07:47:50|92565.4|92515.4|92543.3|92518.3|92565.6|92525.1|92543.3|92506.9|18
1644997680000|2022-02-16 07:48:00|92543.5|92518.5|92538.5|92513.5|92555.2|92520.8|92538.5|92499.9|39
1644997690000|2022-02-16 07:48:10|92538.6|92513.6|92537.3|92512.3|92548.3|92513.6|92534.5|92497|36
1644997700000|2022-02-16 07:48:20|92537.1|92512.1|92550.1|92500.1|92550.1|92514.2|92536.7|92498.8|15
1644997710000|2022-02-16 07:48:30|92539.1|92514.1|92543.5|92493.5|92544.7|92514.1|92529.2|92493.5|35
1644997720000|2022-02-16 07:48:40|92543.7|92493.7|92543|92493|92545.2|92508.7|92530.1|92492.6|29
1644997730000|2022-02-16 07:48:50|92543.9|92493.9|92583|92533|92592.5|92542.5|92530.3|92492.9|44
1644997740000|2022-02-16 07:49:00|92587.7|92537.7|92575.9|92525.9|92587.7|92543.6|92565.4|92524.6|50
1644997750000|2022-02-16 07:49:10|92564.8|92539.8|92560|92535|92577.8|92541.5|92559.4|92521.7|42
1644997760000|2022-02-16 07:49:20|92571|92521|92570|92545|92581.6|92545|92560|92519.2|42
1644997770000|2022-02-16 07:49:30|92569.6|92544.6|92589.8|92539.8|92591|92553.3|92568.6|92533.1|37
1644997780000|2022-02-16 07:49:40|92589.5|92539.5|92579.3|92554.3|92590.1|92555.6|92576.3|92538.3|35
1644997790000|2022-02-16 07:49:50|92578.9|92553.9|92579|92554|92579.1|92554.1|92578.7|92553.7|9
1644997800000|2022-02-16 07:50:00|92579.2|92554.2|92590.9|92565.9|92605|92566|92579.2|92546.3|41
1644997810000|2022-02-16 07:50:10|92603.3|92553.3|92609.9|92559.9|92609.9|92571.3|92594.1|92552.4|32
1644997820000|2022-02-16 07:50:20|92610|92560|92598.4|92573.4|92610|92573.8|92596.5|92560|28
1644997830000|2022-02-16 07:50:30|92598.5|92573.5|92614.2|92564.2|92617.9|92578.4|92597.8|92561.2|40
1644997840000|2022-02-16 07:50:40|92602.3|92577.3|92588.5|92538.5|92614.1|92578.3|92574.2|92536.5|43
1644997850000|2022-02-16 07:50:50|92588.4|92538.4|92570.6|92545.6|92591.3|92552.4|92570.2|92533.8|46
1644997860000|2022-02-16 07:51:00|92568.7|92543.7|92567.2|92542.2|92579|92543.9|92563.8|92528.3|36
1644997870000|2022-02-16 07:51:10|92567.1|92542.1|92575.9|92525.9|92576.4|92543.5|92565.7|92525.6|40
1644997880000|2022-02-16 07:51:20|92576.1|92526.1|92577.6|92552.6|92577.6|92552.6|92562.7|92524.7|41
1644997890000|2022-02-16 07:51:30|92577.5|92552.5|92578.9|92553.9|92583|92555.6|92571|92531.1|48
1644997900000|2022-02-16 07:51:40|92579.1|92554.1|92579.6|92554.6|92580.6|92555.6|92575.1|92550.1|38
1644997910000|2022-02-16 07:51:50|92579.5|92554.5|92586.1|92561.1|92586.3|92561.3|92579.5|92554.5|35
1644997920000|2022-02-16 07:52:00|92586|92561|92593|92543|92593.7|92561|92581.3|92542.9|31
1644997930000|2022-02-16 07:52:10|92592.9|92542.9|92564.5|92539.5|92593|92555.8|92563.2|92527.4|41
1644997940000|2022-02-16 07:52:20|92564.6|92539.6|92576.3|92551.3|92588.3|92554.1|92564.2|92535.5|41
1644997950000|2022-02-16 07:52:30|92575.7|92550.7|92576.1|92551.1|92577.1|92552.1|92575.5|92550.5|22
1644997960000|2022-02-16 07:52:40|92575.8|92550.8|92573.9|92548.9|92576.3|92551.3|92572.5|92547.5|28
1644997970000|2022-02-16 07:52:50|92573.8|92548.8|92574.6|92549.6|92574.6|92549.6|92573.5|92548.5|13
1644997980000|2022-02-16 07:53:00|92574.4|92549.4|92575.9|92550.9|92576|92551|92574.4|92549.4|21
1644997990000|2022-02-16 07:53:10|92575.8|92550.8|92575.4|92550.4|92575.8|92550.8|92574.6|92549.6|17
1644998000000|2022-02-16 07:53:20|92576.7|92551.7|92584.1|92559.1|92584.4|92559.4|92576.1|92551.1|31
1644998010000|2022-02-16 07:53:30|92583.9|92558.9|92587.3|92562.3|92587.3|92562.3|92583.2|92558.2|24
1644998020000|2022-02-16 07:53:40|92587.1|92562.1|92620.2|92570.2|92627.1|92587.8|92587.1|92558.9|58
1644998030000|2022-02-16 07:53:50|92620.3|92570.3|92600.1|92575.1|92624.5|92578|92599.7|92564.7|51
1644998040000|2022-02-16 07:54:00|92601.4|92576.4|92616.5|92566.5|92620.3|92578.7|92601.4|92563.9|59
1644998050000|2022-02-16 07:54:10|92616.4|92566.4|92610.3|92560.3|92618.8|92575.1|92595.6|92557.4|48
1644998060000|2022-02-16 07:54:20|92609.6|92559.6|92610.5|92560.5|92610.7|92568.2|92588.7|92551.8|60
1644998070000|2022-02-16 07:54:30|92610.4|92560.4|92602|92552|92611|92568.5|92588.1|92551.3|53
1644998080000|2022-02-16 07:54:40|92602.1|92552.1|92606.4|92556.4|92607.7|92569.9|92592.1|92551|39
1644998090000|2022-02-16 07:54:50|92606.9|92556.9|92607.1|92582.1|92617.9|92582.1|92604.4|92556.4|48
1644998100000|2022-02-16 07:55:00|92607.6|92582.6|92610.9|92585.9|92629.3|92593.1|92606.1|92573.4|60
1644998110000|2022-02-16 07:55:10|92610.7|92585.7|92614.9|92589.9|92616.7|92591.7|92608.5|92583.5|60
1644998120000|2022-02-16 07:55:20|92615.4|92590.4|92611.3|92586.3|92633.9|92597|92609.5|92572|66
1644998130000|2022-02-16 07:55:30|92613.1|92588.1|92592.4|92567.4|92613.5|92588.1|92590.1|92556|56
1644998140000|2022-02-16 07:55:40|92593.4|92568.4|92603.5|92553.5|92609.2|92571.1|92593.4|92553.5|37
1644998150000|2022-02-16 07:55:50|92590.8|92565.8|92583.1|92558.1|92604.5|92567.4|92582.8|92545.4|54
1644998160000|2022-02-16 07:56:00|92584.2|92559.2|92595.7|92545.7|92603.2|92561.3|92583.4|92544.6|52
1644998170000|2022-02-16 07:56:10|92595.6|92545.6|92600.9|92550.9|92606.9|92571.6|92591.4|92545.6|46
1644998180000|2022-02-16 07:56:20|92602.7|92552.7|92598.9|92573.9|92602.7|92575.7|92587.3|92550.4|45
1644998190000|2022-02-16 07:56:30|92598.6|92573.6|92599.9|92574.9|92614.1|92579.3|92598.5|92562|49
1644998200000|2022-02-16 07:56:40|92597.9|92572.9|92602.4|92577.4|92604.7|92579.7|92596.3|92571.3|43
1644998210000|2022-02-16 07:56:50|92602.3|92577.3|92601|92576|92606.2|92581.2|92601|92576|44
1644998220000|2022-02-16 07:57:00|92613.3|92563.3|92598.9|92573.9|92613.3|92577.2|92595.9|92560.3|44
1644998230000|2022-02-16 07:57:10|92598.8|92573.8|92580.6|92555.6|92599.9|92574.9|92580.6|92555.6|55
1644998240000|2022-02-16 07:57:20|92580.9|92555.9|92590.1|92565.1|92590.6|92565.6|92578.2|92553.2|49
1644998250000|2022-02-16 07:57:30|92589.4|92564.4|92590.7|92565.7|92596.4|92571.4|92586.4|92561.4|52
1644998260000|2022-02-16 07:57:40|92590.2|92565.2|92583.6|92558.6|92592.3|92567.3|92583.6|92558.6|44
1644998270000|2022-02-16 07:57:50|92583.3|92558.3|92588.6|92563.6|92595.6|92570.6|92581.9|92556.9|48
1644998280000|2022-02-16 07:58:00|92588.4|92563.4|92552.9|92527.9|92589.4|92564.4|92552.2|92517|62
1644998290000|2022-02-16 07:58:10|92552.8|92527.8|92553.4|92528.4|92555.4|92530.4|92552.1|92527.1|43
1644998300000|2022-02-16 07:58:20|92553.5|92528.5|92563.6|92538.6|92563.6|92538.6|92552.5|92527.5|55
1644998310000|2022-02-16 07:58:30|92563.9|92538.9|92542.7|92517.7|92563.9|92538.9|92541|92516|47
1644998320000|2022-02-16 07:58:40|92542.2|92517.2|92549.7|92524.7|92551.1|92524.9|92537.6|92501|48
1644998330000|2022-02-16 07:58:50|92550.2|92525.2|92551.2|92526.2|92554.6|92529.6|92549.8|92524.8|38
1644998340000|2022-02-16 07:59:00|92550.9|92525.9|92547.3|92522.3|92550.9|92525.9|92545|92520|38
1644998350000|2022-02-16 07:59:10|92546.9|92521.9|92545.4|92520.4|92546.9|92521.9|92544|92519|28
1644998360000|2022-02-16 07:59:20|92545.8|92520.8|92544.6|92519.6|92545.8|92520.8|92542.6|92517.6|26
1644998370000|2022-02-16 07:59:30|92544.7|92519.7|92539.9|92514.9|92544.7|92519.7|92539.1|92514.1|42
1644998380000|2022-02-16 07:59:40|92540.4|92515.4|92539|92514|92541.7|92516.7|92535.6|92510.6|45
1644998390000|2022-02-16 07:59:50|92539.3|92514.3|92543.1|92518.1|92543.1|92518.1|92537.6|92512.6|49
1644998400000|2022-02-16 08:00:00|92543.9|92518.9|92529.3|92504.3|92552|92527|92528.6|92503.6|60
1644998410000|2022-02-16 08:00:10|92529.2|92504.2|92528.1|92503.1|92532.8|92507.8|92526|92501|65
1644998420000|2022-02-16 08:00:20|92528.4|92503.4|92525.2|92500.2|92529|92504|92519.6|92494.6|51
1644998430000|2022-02-16 08:00:30|92524.7|92499.7|92530.7|92505.7|92532.5|92507.5|92524.4|92499.4|51
1644998440000|2022-02-16 08:00:40|92530|92505|92528.7|92503.7|92530.1|92505.1|92526.4|92501.4|41
1644998450000|2022-02-16 08:00:50|92529.2|92504.2|92526.5|92501.5|92532.2|92507.2|92526.5|92501.5|50
1644998460000|2022-02-16 08:01:00|92526.8|92501.8|92535.8|92510.8|92536.1|92511.1|92526.7|92501.7|55
1644998470000|2022-02-16 08:01:10|92537.1|92512.1|92543.5|92518.5|92546.7|92521.7|92537.1|92512.1|54
1644998480000|2022-02-16 08:01:20|92544.3|92519.3|92552.5|92527.5|92553.1|92528.1|92544|92519|58
1644998490000|2022-02-16 08:01:30|92553.6|92528.6|92547.7|92522.7|92553.6|92528.6|92545.3|92520.3|46
1644998500000|2022-02-16 08:01:40|92547.8|92522.8|92553.1|92528.1|92553.4|92528.4|92546.5|92521.5|56
1644998510000|2022-02-16 08:01:50|92553.2|92528.2|92553.9|92528.9|92556.2|92531.2|92548.4|92523.4|51
1644998520000|2022-02-16 08:02:00|92554.3|92529.3|92553.3|92528.3|92557.4|92532.4|92552.4|92527.4|44
1644998530000|2022-02-16 08:02:10|92553.7|92528.7|92543.9|92518.9|92554.2|92529.2|92542.6|92517.6|40
1644998540000|2022-02-16 08:02:20|92543.7|92518.7|92553.3|92528.3|92559|92534|92543.7|92518.7|51
1644998550000|2022-02-16 08:02:30|92553.8|92528.8|92546.3|92521.3|92553.8|92528.8|92541.7|92516.7|51
1644998560000|2022-02-16 08:02:40|92546.6|92521.6|92556|92531|92559.4|92534.4|92546.2|92521.2|48
1644998570000|2022-02-16 08:02:50|92555.8|92530.8|92547.4|92522.4|92556.8|92531.8|92547.4|92522.4|39
1644998580000|2022-02-16 08:03:00|92546.8|92521.8|92546.5|92521.5|92546.8|92521.8|92540.3|92515.3|43
1644998590000|2022-02-16 08:03:10|92546.6|92521.6|92546.9|92521.9|92560.9|92528|92545.5|92510.5|32
1644998600000|2022-02-16 08:03:20|92546.7|92521.7|92565.8|92540.8|92566.8|92541.8|92546|92521|39
1644998610000|2022-02-16 08:03:30|92567.2|92542.2|92570|92545|92571.6|92546.6|92566.4|92541.4|33
1644998620000|2022-02-16 08:03:40|92570.6|92545.6|92572.6|92547.6|92582.2|92548.7|92569.7|92532.2|33
1644998630000|2022-02-16 08:03:50|92571.8|92546.8|92590.6|92565.6|92597.9|92570.2|92571.4|92546.4|61
1644998640000|2022-02-16 08:04:00|92590.7|92565.7|92592.3|92567.3|92596.7|92571.7|92589.4|92564.4|57
1644998650000|2022-02-16 08:04:10|92591.3|92566.3|92576.7|92551.7|92592.9|92567.9|92576.7|92551.7|47
1644998660000|2022-02-16 08:04:20|92576.5|92551.5|92581.9|92556.9|92581.9|92556.9|92576.5|92551.5|39
1644998670000|2022-02-16 08:04:30|92582.6|92557.6|92580.2|92555.2|92582.6|92557.6|92575.9|92550.9|42
1644998680000|2022-02-16 08:04:40|92580.1|92555.1|92575.6|92550.6|92580.6|92555.6|92574.2|92549.2|46
1644998690000|2022-02-16 08:04:50|92575.8|92550.8|92576.6|92551.6|92577.6|92552.6|92574.6|92549.6|34
1644998700000|2022-02-16 08:05:00|92576.9|92551.9|92561.5|92536.5|92583.5|92558.5|92561.5|92536.5|68
1644998710000|2022-02-16 08:05:10|92560.4|92535.4|92558.5|92533.5|92562.7|92537.7|92554.8|92529.8|54
1644998720000|2022-02-16 08:05:20|92558|92533|92552|92527|92565.8|92535.5|92551.2|92515.8|49
1644998730000|2022-02-16 08:05:30|92552.3|92527.3|92556.4|92531.4|92557.3|92532.3|92550.4|92525.4|40
1644998740000|2022-02-16 08:05:40|92556.1|92531.1|92552.9|92527.9|92557.7|92532.7|92551.2|92526.2|34
1644998750000|2022-02-16 08:05:50|92552.8|92527.8|92549.8|92524.8|92553.3|92528.3|92547.6|92522.6|44
1644998760000|2022-02-16 08:06:00|92549.7|92524.7|92534.3|92509.3|92549.7|92524.7|92534.1|92509.1|54
1644998770000|2022-02-16 08:06:10|92534.2|92509.2|92532.9|92507.9|92538.1|92513.1|92528.8|92503.8|53
1644998780000|2022-02-16 08:06:20|92533|92508|92541|92516|92542.1|92517.1|92531.6|92506.6|52
1644998790000|2022-02-16 08:06:30|92541.1|92516.1|92554.4|92529.4|92554.4|92529.4|92539.9|92514.9|51
1644998800000|2022-02-16 08:06:40|92554.3|92529.3|92560.6|92535.6|92560.8|92535.8|92549.8|92524.8|61
1644998810000|2022-02-16 08:06:50|92561|92536|92565.9|92540.9|92568.8|92543.8|92560.5|92535.5|52
1644998820000|2022-02-16 08:07:00|92565.7|92540.7|92558.7|92533.7|92565.7|92540.7|92554.8|92529.8|52
1644998830000|2022-02-16 08:07:10|92558.6|92533.6|92556.9|92531.9|92559.4|92534.4|92556.9|92531.9|41
1644998840000|2022-02-16 08:07:20|92557.1|92532.1|92558|92533|92560|92535|92556.5|92531.5|43
1644998850000|2022-02-16 08:07:30|92557.5|92532.5|92559.5|92534.5|92560|92535|92557.5|92532.5|38
1644998860000|2022-02-16 08:07:40|92561.9|92536.9|92564.4|92539.4|92566.8|92541.8|92560.8|92535.8|48
1644998870000|2022-02-16 08:07:50|92564.3|92539.3|92570.5|92545.5|92572.1|92547.1|92564.3|92539.3|39
1644998880000|2022-02-16 08:08:00|92570.7|92545.7|92571.2|92546.2|92571.5|92546.5|92569.3|92544.3|27
1644998890000|2022-02-16 08:08:10|92570.8|92545.8|92574.4|92549.4|92575|92550|92567.5|92542.5|30
1644998900000|2022-02-16 08:08:20|92574.6|92549.6|92577.7|92552.7|92584.3|92559.3|92573.9|92548.9|47
1644998910000|2022-02-16 08:08:30|92577.1|92552.1|92575.9|92550.9|92578.3|92553.3|92575.2|92550.2|46
1644998920000|2022-02-16 08:08:40|92576|92551|92579|92554|92580|92555|92573.1|92548.1|41
1644998930000|2022-02-16 08:08:50|92578.8|92553.8|92580.5|92555.5|92583.3|92558.3|92578.3|92553.3|46
1644998940000|2022-02-16 08:09:00|92580.2|92555.2|92582.5|92557.5|92583.1|92558.1|92579.7|92554.7|47
1644998950000|2022-02-16 08:09:10|92582.6|92557.6|92593.1|92568.1|92593.3|92568.3|92581.8|92556.8|40
1644998960000|2022-02-16 08:09:20|92593.2|92568.2|92593.4|92568.4|92594.6|92569.6|92592.5|92567.5|24
1644998970000|2022-02-16 08:09:30|92594.6|92569.6|92588.7|92563.7|92594.8|92569.8|92585.4|92560.4|49
1644998980000|2022-02-16 08:09:40|92588|92563|92588.1|92563.1|92588.8|92563.8|92585.1|92560.1|46
1644998990000|2022-02-16 08:09:50|92587.8|92562.8|92586.6|92561.6|92589|92564|92586|92561|39
1644999000000|2022-02-16 08:10:00|92586.4|92561.4|92575.1|92550.1|92586.4|92561.4|92573.9|92548.9|51
1644999010000|2022-02-16 08:10:10|92576.4|92551.4|92575.1|92550.1|92576.7|92551.7|92574.7|92549.7|27
1644999020000|2022-02-16 08:10:20|92578.8|92553.8|92575.4|92550.4|92580.2|92555.2|92573.4|92548.4|41
1644999030000|2022-02-16 08:10:30|92576.2|92551.2|92577.3|92552.3|92578.4|92553.4|92574.7|92549.7|30
1644999040000|2022-02-16 08:10:40|92577.6|92552.6|92575|92550|92578.5|92553.5|92574|92549|52
1644999050000|2022-02-16 08:10:50|92575.1|92550.1|92575.9|92550.9|92582|92557|92574.6|92549.6|45
1644999060000|2022-02-16 08:11:00|92574.9|92549.9|92556.3|92531.3|92576.2|92551.2|92556.3|92531.3|66
1644999070000|2022-02-16 08:11:10|92558|92533|92549.4|92524.4|92558|92533|92544.7|92519.7|66
1644999080000|2022-02-16 08:11:20|92549.8|92524.8|92551.6|92526.6|92551.6|92526.6|92546.1|92521.1|46
1644999090000|2022-02-16 08:11:30|92550.9|92525.9|92543.7|92518.7|92560.6|92527|92543.7|92509.1|55
1644999100000|2022-02-16 08:11:40|92544.1|92519.1|92542.9|92517.9|92544.1|92519.1|92541.6|92516.6|44
1644999110000|2022-02-16 08:11:50|92542.7|92517.7|92539.9|92514.9|92553.7|92519.2|92538.8|92503.7|37
1644999120000|2022-02-16 08:12:00|92540.3|92515.3|92538.9|92513.9|92548.7|92523.7|92535.2|92497.3|56
1644999130000|2022-02-16 08:12:10|92539.1|92514.1|92541.2|92516.2|92554.8|92519|92534|92496.7|43
1644999140000|2022-02-16 08:12:20|92544.1|92519.1|92566.6|92516.6|92567.1|92523.9|92543.8|92506.7|56
1644999150000|2022-02-16 08:12:30|92565.7|92515.7|92560.1|92535.1|92571.8|92537.3|92557.1|92515.7|54
1644999160000|2022-02-16 08:12:40|92560.4|92535.4|92559|92534|92562.7|92537.7|92556.8|92531.8|47
1644999170000|2022-02-16 08:12:50|92558.7|92533.7|92562.7|92537.7|92564.3|92539.3|92557|92532|45
1644999180000|2022-02-16 08:13:00|92562.4|92537.4|92568.3|92543.3|92580.6|92544.4|92562.4|92525.9|55
1644999190000|2022-02-16 08:13:10|92567.6|92542.6|92559|92534|92567.7|92542.7|92555.5|92530.5|47
1644999200000|2022-02-16 08:13:20|92558.1|92533.1|92565.7|92540.7|92571.3|92546.3|92558.1|92533.1|59
1644999210000|2022-02-16 08:13:30|92565.9|92540.9|92565.5|92540.5|92584.8|92543.6|92562.3|92534.8|59
1644999220000|2022-02-16 08:13:40|92565.9|92540.9|92568.9|92543.9|92569.3|92544.3|92564.3|92539.3|42
1644999230000|2022-02-16 08:13:50|92568.1|92543.1|92569.9|92544.9|92574.3|92549.3|92566.2|92541.2|48
1644999240000|2022-02-16 08:14:00|92569.6|92544.6|92570.7|92545.7|92571.2|92546.2|92568.2|92543.2|57
1644999250000|2022-02-16 08:14:10|92570.8|92545.8|92572.7|92547.7|92572.8|92547.8|92570.1|92545.1|45
1644999260000|2022-02-16 08:14:20|92572.6|92547.6|92586.1|92561.1|92589.2|92564.2|92570.8|92545.8|54
1644999270000|2022-02-16 08:14:30|92587.2|92562.2|92583|92558|92589|92564|92581|92556|38
1644999280000|2022-02-16 08:14:40|92583.9|92558.9|92586.7|92561.7|92586.8|92561.8|92582.6|92557.6|33
1644999290000|2022-02-16 08:14:50|92586.9|92561.9|92572.5|92547.5|92587.1|92562.1|92568.5|92543.5|52
1644999300000|2022-02-16 08:15:00|92573.9|92548.9|92574.6|92549.6|92577.4|92552.4|92570.3|92545.3|49
1644999310000|2022-02-16 08:15:10|92574.7|92549.7|92575.3|92550.3|92583.7|92558.7|92574.5|92549.5|56
1644999320000|2022-02-16 08:15:20|92575.5|92550.5|92580.9|92555.9|92586.1|92561.1|92575.5|92550.5|50
1644999330000|2022-02-16 08:15:30|92581|92556|92581.8|92556.8|92583.7|92558.7|92579.9|92554.9|47
1644999340000|2022-02-16 08:15:40|92581.7|92556.7|92571.6|92546.6|92582.1|92557.1|92571.6|92546.6|63
1644999350000|2022-02-16 08:15:50|92568.4|92543.4|92563.8|92538.8|92569.1|92544.1|92562|92537|69
1644999360000|2022-02-16 08:16:00|92564.3|92539.3|92561.6|92536.6|92564.9|92539.9|92559.8|92534.8|56
1644999370000|2022-02-16 08:16:10|92561.4|92536.4|92564.7|92539.7|92566|92541|92555|92530|51
1644999380000|2022-02-16 08:16:20|92564.6|92539.6|92570.3|92545.3|92570.7|92545.7|92563|92538|36
1644999390000|2022-02-16 08:16:30|92570.6|92545.6|92573.4|92548.4|92574|92549|92569.5|92544.5|40
1644999400000|2022-02-16 08:16:40|92573.5|92548.5|92579|92554|92581.6|92556.6|92573.2|92548.2|44
1644999410000|2022-02-16 08:16:50|92578.9|92553.9|92597.1|92572.1|92597.5|92572.5|92574.9|92549.9|55
1644999420000|2022-02-16 08:17:00|92596.6|92571.6|92605|92580|92607.7|92582.7|92595.6|92570.6|44
1644999430000|2022-02-16 08:17:10|92604.6|92579.6|92586.6|92561.6|92605|92580|92586.6|92561.6|60
1644999440000|2022-02-16 08:17:20|92585.9|92560.9|92585.7|92560.7|92586.9|92561.9|92585|92560|46
1644999450000|2022-02-16 08:17:30|92585.5|92560.5|92603.3|92578.3|92603.3|92578.3|92584.8|92559.8|41
1644999460000|2022-02-16 08:17:40|92604.2|92579.2|92621|92596|92623.1|92598.1|92604.2|92579.2|48
1644999470000|2022-02-16 08:17:50|92620.8|92595.8|92617.5|92592.5|92620.9|92595.9|92614.8|92589.8|37
1644999480000|2022-02-16 08:18:00|92617.2|92592.2|92620.1|92595.1|92620.3|92595.3|92613.4|92588.4|51
1644999490000|2022-02-16 08:18:10|92619.7|92594.7|92624.5|92599.5|92629|92604|92619.6|92594.6|53
1644999500000|2022-02-16 08:18:20|92625|92600|92625.3|92600.3|92625.9|92600.9|92623.8|92598.8|48
1644999510000|2022-02-16 08:18:30|92626.7|92601.7|92621.1|92596.1|92626.9|92601.9|92621.1|92596.1|38
1644999520000|2022-02-16 08:18:40|92621.4|92596.4|92620.8|92595.8|92621.7|92596.7|92620.3|92595.3|28
1644999530000|2022-02-16 08:18:50|92620.6|92595.6|92608.2|92583.2|92624.5|92599.5|92607.9|92582.9|56
1644999540000|2022-02-16 08:19:00|92608.6|92583.6|92614.3|92589.3|92614.9|92589.9|92607.6|92582.6|37
1644999550000|2022-02-16 08:19:10|92613.1|92588.1|92603.4|92578.4|92613.9|92588.9|92603.3|92578.3|39
1644999560000|2022-02-16 08:19:20|92604|92579|92599.1|92574.1|92604.4|92579.4|92598|92573|31
1644999570000|2022-02-16 08:19:30|92600.4|92575.4|92588.6|92563.6|92600.4|92575.4|92588.3|92563.3|52
1644999580000|2022-02-16 08:19:40|92588.5|92563.5|92586|92561|92589.6|92564.6|92585.1|92560.1|43
1644999590000|2022-02-16 08:19:50|92585.6|92560.6|92585.8|92560.8|92586.5|92561.5|92580.9|92555.9|34
1644999600000|2022-02-16 08:20:00|92585.9|92560.9|92584.1|92559.1|92587|92562|92583.6|92558.6|62
1644999610000|2022-02-16 08:20:10|92583.6|92558.6|92577.2|92552.2|92585|92560|92577.2|92552.2|50
1644999620000|2022-02-16 08:20:20|92577|92552|92565|92540|92577|92552|92564.8|92539.8|58
1644999630000|2022-02-16 08:20:30|92563.7|92538.7|92545.6|92520.6|92566.1|92541.1|92545.2|92520.2|46
1644999640000|2022-02-16 08:20:40|92546.9|92521.9|92555|92530|92555.1|92530.1|92544.6|92519.6|59
1644999650000|2022-02-16 08:20:50|92555.1|92530.1|92555.9|92530.9|92562.6|92537.6|92554.3|92529.3|48
1644999660000|2022-02-16 08:21:00|92556|92531|92558.4|92533.4|92560.1|92535.1|92556|92531|47
1644999670000|2022-02-16 08:21:10|92559.5|92534.5|92564.2|92539.2|92575.6|92550.6|92559.5|92534.5|62
1644999680000|2022-02-16 08:21:20|92562.7|92537.7|92563.1|92538.1|92568.5|92543.5|92562.7|92537.7|41
1644999690000|2022-02-16 08:21:30|92562.9|92537.9|92563.9|92538.9|92565.3|92540.3|92562.4|92537.4|36
1644999700000|2022-02-16 08:21:40|92562.7|92537.7|92559|92534|92563.2|92538.2|92558.9|92533.9|47
1644999710000|2022-02-16 08:21:50|92559.1|92534.1|92557.8|92532.8|92560.7|92535.7|92557.4|92532.4|32
1644999720000|2022-02-16 08:22:00|92557.9|92532.9|92552|92527|92560.9|92535.9|92550.6|92525.6|35
1644999730000|2022-02-16 08:22:10|92552.4|92527.4|92532|92507|92552.4|92527.4|92528.1|92490.2|57
1644999740000|2022-02-16 08:22:20|92530.7|92505.7|92521.4|92496.4|92530.7|92505.7|92520.6|92495.6|50
1644999750000|2022-02-16 08:22:30|92521.6|92496.6|92522.6|92472.6|92525.1|92496.7|92508.9|92472.6|43
1644999760000|2022-02-16 08:22:40|92509.4|92484.4|92502.5|92477.5|92512.4|92487.4|92501.8|92476.8|55
1644999770000|2022-02-16 08:22:50|92502.7|92477.7|92487.4|92462.4|92504.7|92479.7|92487|92462|53
1644999780000|2022-02-16 08:23:00|92487.8|92462.8|92482.5|92457.5|92488.2|92463.2|92480.6|92455.6|56
1644999790000|2022-02-16 08:23:10|92483.8|92458.8|92476.5|92451.5|92484.9|92459.9|92472.7|92447.7|55
1644999800000|2022-02-16 08:23:20|92475.9|92450.9|92484.4|92459.4|92486.2|92461.2|92475.9|92450.9|48
1644999810000|2022-02-16 08:23:30|92485.1|92460.1|92486.8|92461.8|92490.8|92465.8|92484.4|92459.4|55
1644999820000|2022-02-16 08:23:40|92486.5|92461.5|92483.6|92458.6|92487.4|92462.4|92482.6|92457.6|44
1644999830000|2022-02-16 08:23:50|92483.7|92458.7|92492.4|92467.4|92492.4|92467.4|92482.7|92457.7|58
1644999840000|2022-02-16 08:24:00|92489.9|92464.9|92509.2|92484.2|92513.3|92484.2|92489.9|92463.3|69
1644999850000|2022-02-16 08:24:10|92509|92484|92505|92480|92517|92492|92503.5|92478.5|60
1644999860000|2022-02-16 08:24:20|92505.1|92480.1|92510.6|92485.6|92510.6|92485.6|92502.4|92477.4|46
1644999870000|2022-02-16 08:24:30|92510.5|92485.5|92518.4|92493.4|92520.2|92495.2|92509.7|92484.7|50
1644999880000|2022-02-16 08:24:40|92519.7|92494.7|92524.6|92499.6|92525.9|92500.9|92518|92493|50
1644999890000|2022-02-16 08:24:50|92524.1|92499.1|92514.9|92489.9|92525.1|92500.1|92514.3|92489.3|52
1644999900000|2022-02-16 08:25:00|92514.5|92489.5|92518.1|92493.1|92518.1|92493.1|92514.2|92489.2|44
1644999910000|2022-02-16 08:25:10|92517.3|92492.3|92526.5|92501.5|92526.5|92501.5|92516.8|92491.8|48
1644999920000|2022-02-16 08:25:20|92526.6|92501.6|92523.9|92498.9|92527.4|92502.4|92523.4|92498.4|42
1644999930000|2022-02-16 08:25:30|92524.1|92499.1|92531.6|92506.6|92531.6|92506.6|92523.7|92498.7|45
1644999940000|2022-02-16 08:25:40|92531.5|92506.5|92532|92507|92535|92510|92529.3|92504.3|49
1644999950000|2022-02-16 08:25:50|92531.5|92506.5|92530.7|92505.7|92531.6|92506.6|92529.3|92504.3|37
1644999960000|2022-02-16 08:26:00|92530.8|92505.8|92538.1|92513.1|92538.1|92513.1|92530.6|92505.6|40
1644999970000|2022-02-16 08:26:10|92538.3|92513.3|92534.5|92509.5|92547.9|92514.5|92532.9|92497.9|43
1644999980000|2022-02-16 08:26:20|92534.3|92509.3|92506.3|92481.3|92535|92510|92506.2|92481.2|57
1644999990000|2022-02-16 08:26:30|92505.8|92480.8|92536|92511|92536.3|92511.3|92505.5|92480.5|48
1645000000000|2022-02-16 08:26:40|92535.3|92510.3|92536.8|92511.8|92539.5|92514.5|92533.4|92508.4|56
1645000010000|2022-02-16 08:26:50|92536.3|92511.3|92538.3|92513.3|92539.1|92514.1|92536.3|92511.3|36
1645000020000|2022-02-16 08:27:00|92540.1|92515.1|92542.6|92517.6|92546.1|92521.1|92539.1|92514.1|46
1645000030000|2022-02-16 08:27:10|92542.5|92517.5|92547.2|92522.2|92551.2|92526.2|92542|92517|62
1645000040000|2022-02-16 08:27:20|92546|92521|92543.1|92518.1|92546.9|92521.9|92541.5|92516.5|51
1645000050000|2022-02-16 08:27:30|92543.2|92518.2|92552.7|92527.7|92552.7|92527.7|92541.7|92516.7|49
1645000060000|2022-02-16 08:27:40|92551.3|92526.3|92541|92516|92552.7|92527.7|92541|92516|52
1645000070000|2022-02-16 08:27:50|92540.6|92515.6|92545.5|92520.5|92547.4|92522.4|92540.5|92515.5|35
1645000080000|2022-02-16 08:28:00|92546|92521|92552.5|92527.5|92563.9|92528|92546|92513.8|52
1645000090000|2022-02-16 08:28:10|92552.6|92527.6|92544.8|92519.8|92555|92530|92541.1|92516.1|38
1645000100000|2022-02-16 08:28:20|92544.5|92519.5|92545.5|92520.5|92546.9|92521.9|92542.9|92517.9|46
1645000110000|2022-02-16 08:28:30|92546|92521|92545.3|92520.3|92549.6|92524.6|92543.6|92518.6|49
1645000120000|2022-02-16 08:28:40|92545|92520|92570.6|92545.6|92572.3|92547.3|92545|92520|44
1645000130000|2022-02-16 08:28:50|92571.1|92546.1|92595.6|92570.6|92597.3|92572.3|92571.1|92546.1|61
1645000140000|2022-02-16 08:29:00|92596.5|92571.5|92601.6|92576.6|92604.6|92579.6|92596.5|92571.5|40
1645000150000|2022-02-16 08:29:10|92601.5|92576.5|92613|92588|92613.5|92588.5|92601.3|92576.3|60
1645000160000|2022-02-16 08:29:20|92612.8|92587.8|92609.9|92584.9|92614.1|92589.1|92609.7|92584.7|44
1645000170000|2022-02-16 08:29:30|92610|92585|92615|92590|92615.3|92590.3|92609.9|92584.9|49
1645000180000|2022-02-16 08:29:40|92614.7|92589.7|92629.9|92604.9|92631|92606|92614.7|92589.7|51
1645000190000|2022-02-16 08:29:50|92630.1|92605.1|92629.6|92604.6|92631.1|92606.1|92626.4|92601.4|35
1645000200000|2022-02-16 08:30:00|92629.7|92604.7|92625.1|92600.1|92631.5|92606.5|92619.6|92594.6|54
1645000210000|2022-02-16 08:30:10|92625.4|92600.4|92632|92607|92632|92607|92624.3|92599.3|47
1645000220000|2022-02-16 08:30:20|92632.7|92607.7|92631.5|92606.5|92633.5|92608.5|92630.2|92605.2|33
1645000230000|2022-02-16 08:30:30|92631.3|92606.3|92635.8|92610.8|92637.1|92612.1|92630.8|92605.8|46
1645000240000|2022-02-16 08:30:40|92636.3|92611.3|92638.6|92613.6|92642.4|92617.4|92634.6|92609.6|44
1645000250000|2022-02-16 08:30:50|92638.4|92613.4|92647.1|92622.1|92647.3|92622.3|92638.4|92613.4|35
1645000260000|2022-02-16 08:31:00|92647.2|92622.2|92650.2|92625.2|92654.2|92629.2|92647.2|92622.2|46
1645000270000|2022-02-16 08:31:10|92649.8|92624.8|92658.3|92633.3|92658.5|92633.5|92646.5|92621.5|37
1645000280000|2022-02-16 08:31:20|92658.8|92633.8|92662.5|92637.5|92664.6|92639.6|92658.4|92633.4|44
1645000290000|2022-02-16 08:31:30|92663.1|92638.1|92665.8|92640.8|92667|92642|92662.4|92637.4|40
1645000300000|2022-02-16 08:31:40|92665.7|92640.7|92667|92642|92667.6|92642.6|92664.7|92639.7|27
1645000310000|2022-02-16 08:31:50|92667.2|92642.2|92635.6|92610.6|92667.2|92642.2|92635.3|92610.3|45
1645000320000|2022-02-16 08:32:00|92635.5|92610.5|92643.3|92618.3|92644.7|92619.7|92633.8|92608.8|45
1645000330000|2022-02-16 08:32:10|92643.1|92618.1|92679.7|92654.7|92685|92660|92643.1|92618.1|47
1645000340000|2022-02-16 08:32:20|92679.9|92654.9|92671.1|92646.1|92680.2|92655.2|92670.1|92645.1|38
1645000350000|2022-02-16 08:32:30|92670.7|92645.7|92672.4|92647.4|92672.7|92647.7|92669.7|92644.7|37
1645000360000|2022-02-16 08:32:40|92672.2|92647.2|92671.9|92646.9|92673|92648|92671.9|92646.9|21
1645000370000|2022-02-16 08:32:50|92672|92647|92664.7|92639.7|92672.6|92647.6|92664.7|92639.7|41
1645000380000|2022-02-16 08:33:00|92664.9|92639.9|92665|92615|92665.4|92640.4|92654.7|92615|32
1645000390000|2022-02-16 08:33:10|92649.1|92624.1|92637.1|92612.1|92656.6|92624.1|92635.3|92600.4|57
1645000400000|2022-02-16 08:33:20|92635.9|92610.9|92639.5|92614.5|92640.6|92615.6|92634.8|92609.8|41
1645000410000|2022-02-16 08:33:30|92638.6|92613.6|92632.8|92607.8|92639.9|92614.9|92632.2|92607.2|42
1645000420000|2022-02-16 08:33:40|92632.9|92607.9|92633.5|92608.5|92636.5|92611.5|92632.3|92607.3|33
1645000430000|2022-02-16 08:33:50|92633.4|92608.4|92629.4|92604.4|92633.4|92608.4|92628.4|92603.4|44
1645000440000|2022-02-16 08:34:00|92629.3|92604.3|92630.7|92605.7|92631.6|92606.6|92628.8|92603.8|34
1645000450000|2022-02-16 08:34:10|92630.6|92605.6|92630.6|92605.6|92631.5|92606.5|92630.1|92605.1|16
1645000460000|2022-02-16 08:34:20|92630.4|92605.4|92634.3|92609.3|92634.7|92609.7|92630.1|92605.1|26
1645000470000|2022-02-16 08:34:30|92634.2|92609.2|92627.4|92602.4|92634.2|92609.2|92627.2|92602.2|38
1645000480000|2022-02-16 08:34:40|92627.3|92602.3|92623.7|92598.7|92627.3|92602.3|92620.7|92595.7|38
1645000490000|2022-02-16 08:34:50|92623.5|92598.5|92629.7|92604.7|92630.7|92605.7|92623.5|92598.5|40
1645000500000|2022-02-16 08:35:00|92629.5|92604.5|92695.2|92645.2|92695.5|92657.5|92629.5|92604.5|59
1645000510000|2022-02-16 08:35:10|92695.3|92645.3|92654.7|92629.7|92695.3|92661.6|92654.2|92618|61
1645000520000|2022-02-16 08:35:20|92655.3|92630.3|92657.9|92632.9|92667|92633.5|92652.8|92615.5|48
1645000530000|2022-02-16 08:35:30|92657.6|92632.6|92688.8|92663.8|92688.8|92663.8|92656|92631|38
1645000540000|2022-02-16 08:35:40|92687.2|92662.2|92668.2|92643.2|92702.7|92664.5|92666.4|92641.4|57
1645000550000|2022-02-16 08:35:50|92668.9|92643.9|92677.8|92652.8|92678.3|92653.3|92665.2|92640.2|60
1645000560000|2022-02-16 08:36:00|92676.5|92651.5|92649.9|92624.9|92677.8|92652.8|92649.4|92624.4|59
1645000570000|2022-02-16 08:36:10|92649.3|92624.3|92658.1|92633.1|92658.1|92633.1|92647.6|92622.6|45
1645000580000|2022-02-16 08:36:20|92657.6|92632.6|92658.4|92633.4|92659.7|92634.7|92655.4|92630.4|41
1645000590000|2022-02-16 08:36:30|92659|92634|92680.5|92655.5|92692.1|92667.1|92657.1|92632.1|49
1645000600000|2022-02-16 08:36:40|92680.1|92655.1|92660.3|92635.3|92680.3|92655.3|92660.3|92635.3|70
1645000610000|2022-02-16 08:36:50|92661.5|92636.5|92661.6|92636.6|92666.8|92641.8|92648.2|92623.2|55
1645000620000|2022-02-16 08:37:00|92661.8|92636.8|92651.7|92626.7|92662.3|92637.3|92651.2|92626.2|60
1645000630000|2022-02-16 08:37:10|92651.8|92626.8|92653.6|92628.6|92655.9|92630.9|92650.1|92625.1|30
1645000640000|2022-02-16 08:37:20|92653.1|92628.1|92667.2|92642.2|92668.6|92643.6|92651|92626|63
1645000650000|2022-02-16 08:37:30|92666.4|92641.4|92654.7|92629.7|92683|92658|92654.4|92629.4|68
1645000660000|2022-02-16 08:37:40|92655.4|92630.4|92656.3|92631.3|92657|92632|92651.4|92626.4|56
1645000670000|2022-02-16 08:37:50|92656.1|92631.1|92654.3|92629.3|92657.2|92632.2|92654.3|92629.3|38
1645000680000|2022-02-16 08:38:00|92654.2|92629.2|92654.4|92629.4|92656.9|92631.9|92652.4|92627.4|45
1645000690000|2022-02-16 08:38:10|92654.5|92629.5|92661.7|92636.7|92661.7|92636.7|92653.1|92628.1|37
1645000700000|2022-02-16 08:38:20|92661.4|92636.4|92658.7|92633.7|92663.2|92638.2|92657.3|92632.3|42
1645000710000|2022-02-16 08:38:30|92658.6|92633.6|92659.8|92634.8|92659.8|92634.8|92656.1|92631.1|37
1645000720000|2022-02-16 08:38:40|92659.7|92634.7|92655.8|92630.8|92659.7|92634.7|92655.3|92630.3|15
1645000730000|2022-02-16 08:38:50|92655.9|92630.9|92643|92618|92656.3|92631.3|92643|92618|47
1645000740000|2022-02-16 08:39:00|92642.7|92617.7|92642|92617|92643.7|92618.7|92638.7|92613.7|60
1645000750000|2022-02-16 08:39:10|92641.8|92616.8|92645|92620|92645|92620|92641.7|92616.7|41
1645000760000|2022-02-16 08:39:20|92644.5|92619.5|92646.1|92621.1|92646.3|92621.3|92644.5|92619.5|28
1645000770000|2022-02-16 08:39:30|92646.2|92621.2|92646.2|92621.2|92647.7|92622.7|92645.3|92620.3|52
1645000780000|2022-02-16 08:39:40|92646.4|92621.4|92645.7|92620.7|92646.9|92621.9|92645.7|92620.7|24
1645000790000|2022-02-16 08:39:50|92646.1|92621.1|92643.1|92618.1|92646.6|92621.6|92642.9|92617.9|24
1645000800000|2022-02-16 08:40:00|92641.9|92616.9|92640.6|92615.6|92643|92618|92638|92613|39
1645000810000|2022-02-16 08:40:10|92640.5|92615.5|92640.2|92615.2|92647.4|92622.4|92639.7|92614.7|43
1645000820000|2022-02-16 08:40:20|92640|92615|92584.8|92559.8|92640|92615|92583.6|92550|48
1645000830000|2022-02-16 08:40:30|92585.2|92560.2|92617.4|92567.4|92618.8|92580.3|92584.5|92557.2|41
1645000840000|2022-02-16 08:40:40|92617.5|92567.5|92628.2|92603.2|92628.2|92603.2|92600.6|92565.8|57
1645000850000|2022-02-16 08:40:50|92629.1|92604.1|92653.1|92603.1|92653.1|92617.1|92627.7|92594.4|63
1645000860000|2022-02-16 08:41:00|92653.4|92603.4|92650.6|92625.6|92653.4|92626.9|92639.2|92603.4|66
1645000870000|2022-02-16 08:41:10|92650.4|92625.4|92646.1|92621.1|92652|92627|92644.8|92619.8|48
1645000880000|2022-02-16 08:41:20|92645.9|92620.9|92657.1|92632.1|92663|92638|92643.7|92618.7|55
1645000890000|2022-02-16 08:41:30|92656.6|92631.6|92654.6|92629.6|92656.6|92631.6|92651.7|92626.7|48
1645000900000|2022-02-16 08:41:40|92654.2|92629.2|92647.4|92622.4|92654.2|92629.2|92647.1|92622.1|41
1645000910000|2022-02-16 08:41:50|92646.4|92621.4|92646.7|92621.7|92650.1|92625.1|92644.2|92619.2|52
1645000920000|2022-02-16 08:42:00|92646.3|92621.3|92647.4|92622.4|92647.4|92622.4|92643.6|92618.6|54
1645000930000|2022-02-16 08:42:10|92647.3|92622.3|92644|92619|92650.7|92625.7|92643.8|92618.8|43
1645000940000|2022-02-16 08:42:20|92642.6|92617.6|92639.9|92614.9|92644|92619|92639.4|92614.4|41
1645000950000|2022-02-16 08:42:30|92640.1|92615.1|92634.2|92609.2|92640.2|92615.2|92633.2|92608.2|46
1645000960000|2022-02-16 08:42:40|92634.3|92609.3|92615.5|92590.5|92634.8|92609.8|92613|92575.8|55
1645000970000|2022-02-16 08:42:50|92615.8|92590.8|92603.4|92578.4|92616.1|92591.1|92601.7|92576.7|60
1645000980000|2022-02-16 08:43:00|92604|92579|92601.7|92576.7|92605.4|92580.4|92597.2|92572.2|56
1645000990000|2022-02-16 08:43:10|92600.5|92575.5|92596.4|92571.4|92606.5|92581.5|92596|92571|52
1645001000000|2022-02-16 08:43:20|92596.7|92571.7|92609.9|92584.9|92610.1|92585.1|92596.4|92571.4|47
1645001010000|2022-02-16 08:43:30|92608.7|92583.7|92615.7|92590.7|92616.5|92591.5|92607.7|92582.7|49
1645001020000|2022-02-16 08:43:40|92615.5|92590.5|92613.5|92588.5|92618.2|92593.2|92612.8|92587.8|52
1645001030000|2022-02-16 08:43:50|92613.2|92588.2|92620.8|92595.8|92622.6|92597.6|92610.6|92585.6|61
1645001040000|2022-02-16 08:44:00|92619.5|92594.5|92622.8|92597.8|92622.8|92597.8|92619.5|92594.5|51
1645001050000|2022-02-16 08:44:10|92622.1|92597.1|92621.8|92596.8|92622.9|92597.9|92619.3|92594.3|42
1645001060000|2022-02-16 08:44:20|92620.3|92595.3|92619.4|92594.4|92621.5|92596.5|92619.4|92594.4|39
1645001070000|2022-02-16 08:44:30|92619.7|92594.7|92613.2|92588.2|92620.2|92595.2|92610.9|92585.9|45
1645001080000|2022-02-16 08:44:40|92612.8|92587.8|92613.8|92588.8|92618.2|92593.2|92612|92587|55
1645001090000|2022-02-16 08:44:50|92613.5|92588.5|92615.4|92590.4|92617.4|92592.4|92612.4|92587.4|49
1645001100000|2022-02-16 08:45:00|92615.7|92590.7|92608.8|92583.8|92615.7|92590.7|92608.6|92583.6|48
1645001110000|2022-02-16 08:45:10|92609.5|92584.5|92609|92584|92611.4|92586.4|92607.9|92582.9|46
1645001120000|2022-02-16 08:45:20|92608.6|92583.6|92611.1|92586.1|92611.9|92586.9|92608.4|92583.4|31
1645001130000|2022-02-16 08:45:30|92610.7|92585.7|92610.5|92585.5|92612.5|92587.5|92604.3|92579.3|52
1645001140000|2022-02-16 08:45:40|92611.9|92586.9|92609.7|92584.7|92611.9|92586.9|92604.9|92579.9|54
1645001150000|2022-02-16 08:45:50|92610.2|92585.2|92612.7|92587.7|92612.7|92587.7|92608.5|92583.5|31
1645001160000|2022-02-16 08:46:00|92612.5|92587.5|92625.8|92600.8|92625.8|92600.8|92610.7|92585.7|53
1645001170000|2022-02-16 08:46:10|92628.1|92603.1|92649.8|92624.8|92655.3|92630.3|92628.1|92603.1|53
1645001180000|2022-02-16 08:46:20|92649|92624|92639.6|92614.6|92649|92624|92639.4|92614.4|41
1645001190000|2022-02-16 08:46:30|92640.1|92615.1|92639.3|92614.3|92640.8|92615.8|92639.3|92614.3|24
1645001200000|2022-02-16 08:46:40|92639.2|92614.2|92640.1|92615.1|92640.3|92615.3|92638.8|92613.8|24
1645001210000|2022-02-16 08:46:50|92640|92615|92642.2|92617.2|92645.1|92620.1|92640|92615|43
1645001220000|2022-02-16 08:47:00|92642|92617|92647.8|92622.8|92648.2|92623.2|92642|92617|48
1645001230000|2022-02-16 08:47:10|92646.7|92621.7|92616.9|92591.9|92648.2|92623.2|92613.1|92588.1|65
1645001240000|2022-02-16 08:47:20|92617.1|92592.1|92634.5|92609.5|92634.7|92609.7|92617.1|92592.1|47
1645001250000|2022-02-16 08:47:30|92636|92611|92635.1|92610.1|92636.2|92611.2|92633.3|92608.3|42
1645001260000|2022-02-16 08:47:40|92634.9|92609.9|92636.4|92611.4|92636.4|92611.4|92634.4|92609.4|35
1645001270000|2022-02-16 08:47:50|92636.3|92611.3|92634.9|92609.9|92637.8|92612.8|92634.9|92609.9|42
1645001280000|2022-02-16 08:48:00|92634.4|92609.4|92633.3|92608.3|92636.9|92611.9|92630|92605|58
1645001290000|2022-02-16 08:48:10|92633.1|92608.1|92634.5|92609.5|92635.4|92610.4|92633|92608|38
1645001300000|2022-02-16 08:48:20|92634.7|92609.7|92646.2|92621.2|92650.3|92625.3|92634.7|92609.7|57
1645001310000|2022-02-16 08:48:30|92645.8|92620.8|92642.8|92617.8|92647.3|92622.3|92642|92617|39
1645001320000|2022-02-16 08:48:40|92642.5|92617.5|92641.1|92616.1|92646.5|92621.5|92641.1|92616.1|41
1645001330000|2022-02-16 08:48:50|92641.2|92616.2|92638.3|92613.3|92642.8|92617.8|92638|92613|34
1645001340000|2022-02-16 08:49:00|92638.2|92613.2|92636.1|92611.1|92638.6|92613.6|92635.5|92610.5|41
1645001350000|2022-02-16 08:49:10|92636|92611|92636.1|92611.1|92636.4|92611.4|92635.3|92610.3|27
1645001360000|2022-02-16 08:49:20|92635.9|92610.9|92611.2|92586.2|92635.9|92610.9|92609.5|92584.5|53
1645001370000|2022-02-16 08:49:30|92611.1|92586.1|92603.3|92578.3|92611.5|92586.5|92602|92577|54
1645001380000|2022-02-16 08:49:40|92603.1|92578.1|92607.6|92582.6|92607.8|92582.8|92602.9|92577.9|38
1645001390000|2022-02-16 08:49:50|92607.5|92582.5|92580.6|92555.6|92607.5|92582.5|92579.3|92554.3|57
1645001400000|2022-02-16 08:50:00|92577.6|92552.6|92577.1|92552.1|92577.6|92552.6|92570.6|92545.6|58
1645001410000|2022-02-16 08:50:10|92579.3|92554.3|92568.4|92543.4|92579.7|92554.7|92567.1|92542.1|61
1645001420000|2022-02-16 08:50:20|92568|92543|92537.6|92512.6|92568|92543|92537.2|92512.2|65
1645001430000|2022-02-16 08:50:30|92539.5|92514.5|92535.2|92510.2|92542.5|92517.5|92533.2|92508.2|47
1645001440000|2022-02-16 08:50:40|92537.1|92512.1|92549.9|92524.9|92552.4|92527.4|92531.5|92506.5|61
1645001450000|2022-02-16 08:50:50|92550.3|92525.3|92552.2|92527.2|92554.6|92529.6|92547.6|92522.6|56
1645001460000|2022-02-16 08:51:00|92552|92527|92556.3|92531.3|92558.4|92533.4|92547.2|92522.2|57
1645001470000|2022-02-16 08:51:10|92557.3|92532.3|92558.3|92533.3|92560.4|92535.4|92554.8|92529.8|47
1645001480000|2022-02-16 08:51:20|92558.1|92533.1|92556.7|92531.7|92558.2|92533.2|92555.1|92530.1|40
1645001490000|2022-02-16 08:51:30|92555.7|92530.7|92551.6|92526.6|92556.8|92531.8|92549.1|92524.1|42
1645001500000|2022-02-16 08:51:40|92550.9|92525.9|92562.2|92537.2|92563.3|92538.3|92550.2|92525.2|47
1645001510000|2022-02-16 08:51:50|92563.1|92538.1|92562.1|92537.1|92564.4|92539.4|92559.8|92534.8|35
1645001520000|2022-02-16 08:52:00|92564.1|92539.1|92562.8|92537.8|92564.6|92539.6|92556.2|92531.2|58
1645001530000|2022-02-16 08:52:10|92563.1|92538.1|92557.3|92532.3|92563.1|92538.1|92555.7|92530.7|47
1645001540000|2022-02-16 08:52:20|92556.7|92531.7|92562.8|92537.8|92563.2|92538.2|92553.6|92528.6|48
1645001550000|2022-02-16 08:52:30|92562.9|92537.9|92541.2|92491.2|92563.7|92538.7|92530.8|92491.2|53
1645001560000|2022-02-16 08:52:40|92533|92483|92517.5|92492.5|92533|92496.4|92515|92477.3|62
1645001570000|2022-02-16 08:52:50|92518|92493|92522.6|92497.6|92524.1|92499.1|92518|92493|34
1645001580000|2022-02-16 08:53:00|92522.3|92497.3|92534.9|92509.9|92536.8|92511.8|92522.3|92497.3|53
1645001590000|2022-02-16 08:53:10|92535|92510|92539.8|92514.8|92542.4|92517.4|92532.9|92507.9|44
1645001600000|2022-02-16 08:53:20|92538.6|92513.6|92551.8|92526.8|92552.1|92527.1|92538.6|92513.6|52
1645001610000|2022-02-16 08:53:30|92554.1|92529.1|92556.1|92531.1|92558.5|92533.5|92550.9|92525.9|54
1645001620000|2022-02-16 08:53:40|92556.3|92531.3|92554.9|92529.9|92559.6|92534.6|92553.9|92528.9|44
1645001630000|2022-02-16 08:53:50|92554.6|92529.6|92567.4|92542.4|92567.8|92542.8|92553.7|92528.7|44
1645001640000|2022-02-16 08:54:00|92567.8|92542.8|92594.5|92569.5|92597.4|92572.4|92566.5|92541.5|59
1645001650000|2022-02-16 08:54:10|92594.4|92569.4|92588.1|92563.1|92598.9|92573.9|92586.4|92561.4|57
1645001660000|2022-02-16 08:54:20|92588.2|92563.2|92560|92535|92591.4|92564.7|92553.8|92519.2|63
1645001670000|2022-02-16 08:54:30|92560.3|92535.3|92574|92549|92575|92550|92556.8|92531.8|56
1645001680000|2022-02-16 08:54:40|92574.5|92549.5|92575.3|92550.3|92575.5|92550.5|92571|92546|43
1645001690000|2022-02-16 08:54:50|92575.1|92550.1|92549.3|92499.3|92575.1|92550.1|92541.8|92498.6|59
1645001700000|2022-02-16 08:55:00|92536.1|92511.1|92547.4|92522.4|92556.8|92531.8|92535.8|92510.8|63
1645001710000|2022-02-16 08:55:10|92547.2|92522.2|92553|92528|92553.4|92528.4|92547|92522|41
1645001720000|2022-02-16 08:55:20|92552|92527|92551.5|92526.5|92552.5|92527.5|92548.7|92523.7|40
1645001730000|2022-02-16 08:55:30|92551.4|92526.4|92552.9|92527.9|92554.9|92529.9|92550.3|92525.3|48
1645001740000|2022-02-16 08:55:40|92553|92528|92550.6|92525.6|92555|92530|92550.5|92525.5|41
1645001750000|2022-02-16 08:55:50|92549.9|92524.9|92545|92520|92550.3|92525.3|92544.1|92519.1|41
1645001760000|2022-02-16 08:56:00|92545.8|92520.8|92542.1|92517.1|92545.8|92520.8|92540|92515|40
1645001770000|2022-02-16 08:56:10|92541.7|92516.7|92543.5|92518.5|92545.1|92520.1|92541.3|92516.3|32
1645001780000|2022-02-16 08:56:20|92545.4|92520.4|92544|92519|92549.9|92524.9|92542.8|92517.8|58
1645001790000|2022-02-16 08:56:30|92544.3|92519.3|92541.9|92516.9|92545.6|92520.6|92540.2|92515.2|48
1645001800000|2022-02-16 08:56:40|92541.8|92516.8|92540.5|92515.5|92541.8|92516.8|92540.2|92515.2|38
1645001810000|2022-02-16 08:56:50|92540.4|92515.4|92547.5|92522.5|92549.7|92524.7|92540.4|92515.4|51
1645001820000|2022-02-16 08:57:00|92547.7|92522.7|92551.1|92526.1|92552.9|92527.9|92538|92513|60
1645001830000|2022-02-16 08:57:10|92550.9|92525.9|92550.9|92525.9|92553.4|92528.4|92550.8|92525.8|41
1645001840000|2022-02-16 08:57:20|92551.1|92526.1|92548.8|92523.8|92551.5|92526.5|92548.4|92523.4|38
1645001850000|2022-02-16 08:57:30|92548.5|92523.5|92551.6|92526.6|92551.6|92526.6|92546|92521|30
1645001860000|2022-02-16 08:57:40|92551|92526|92541.8|92516.8|92551|92526|92541.8|92516.8|42
1645001870000|2022-02-16 08:57:50|92542.2|92517.2|92517.8|92492.8|92542.9|92517.9|92517.5|92492.5|62
1645001880000|2022-02-16 08:58:00|92517.5|92492.5|92528.2|92503.2|92541|92505.8|92517.5|92480.6|53
1645001890000|2022-02-16 08:58:10|92527.3|92502.3|92527.9|92502.9|92535|92504.6|92520.6|92484.1|45
1645001900000|2022-02-16 08:58:20|92528|92503|92533.5|92508.5|92536.4|92511.4|92527.4|92502.4|44
1645001910000|2022-02-16 08:58:30|92535.4|92510.4|92534.9|92509.9|92538.6|92513.6|92534.7|92509.7|41
1645001920000|2022-02-16 08:58:40|92535|92510|92532.1|92507.1|92535.6|92510.6|92527.3|92502.3|47
1645001930000|2022-02-16 08:58:50|92532|92507|92527.9|92502.9|92532.7|92507.7|92524|92499|58
1645001940000|2022-02-16 08:59:00|92527.6|92502.6|92534.2|92509.2|92534.2|92509.2|92527.6|92502.6|51
1645001950000|2022-02-16 08:59:10|92534.3|92509.3|92524.2|92499.2|92534.3|92509.3|92524.2|92499.2|44
1645001960000|2022-02-16 08:59:20|92524.6|92499.6|92526.3|92501.3|92527.2|92502.2|92524.4|92499.4|47
1645001970000|2022-02-16 08:59:30|92526.4|92501.4|92531.4|92506.4|92533.4|92508.4|92526.2|92501.2|48
1645001980000|2022-02-16 08:59:40|92530.9|92505.9|92532.6|92507.6|92545.1|92508.9|92524.5|92495.1|58
1645001990000|2022-02-16 08:59:50|92532.8|92507.8|92528.6|92503.6|92535.6|92510.6|92528.2|92503.2|46
1645002000000|2022-02-16 09:00:00|92528.3|92503.3|92529|92504|92533.9|92508.9|92528.2|92503.2|46
1645002010000|2022-02-16 09:00:10|92529.5|92504.5|92529.9|92504.9|92533.7|92508.7|92523.8|92498.8|56
1645002020000|2022-02-16 09:00:20|92528.7|92503.7|92530.1|92505.1|92532.5|92507.5|92526.5|92501.5|55
1645002030000|2022-02-16 09:00:30|92530.9|92505.9|92536.9|92511.9|92537.3|92512.3|92530.9|92505.9|47
1645002040000|2022-02-16 09:00:40|92536.6|92511.6|92537.7|92512.7|92539.5|92514.5|92535.1|92510.1|45
1645002050000|2022-02-16 09:00:50|92537.1|92512.1|92539.1|92514.1|92541.6|92516.6|92536.3|92511.3|47
1645002060000|2022-02-16 09:01:00|92538.9|92513.9|92538.6|92513.6|92540|92515|92536.2|92511.2|45
1645002070000|2022-02-16 09:01:10|92538.5|92513.5|92539.6|92514.6|92542.6|92517.6|92538.4|92513.4|49
1645002080000|2022-02-16 09:01:20|92540|92515|92539.4|92514.4|92541.9|92516.9|92535.8|92510.8|35
1645002090000|2022-02-16 09:01:30|92540.1|92515.1|92537.7|92512.7|92542.1|92517.1|92537|92512|46
1645002100000|2022-02-16 09:01:40|92537.1|92512.1|92544.9|92519.9|92548.4|92523.4|92533.8|92508.8|55
1645002110000|2022-02-16 09:01:50|92545.2|92520.2|92553.5|92528.5|92555.2|92530.2|92544.7|92519.7|47
1645002120000|2022-02-16 09:02:00|92553.7|92528.7|92550.6|92525.6|92553.7|92528.7|92547.2|92522.2|48
1645002130000|2022-02-16 09:02:10|92550.3|92525.3|92548|92523|92551.8|92526.8|92548|92523|50
1645002140000|2022-02-16 09:02:20|92548.6|92523.6|92541.1|92516.1|92548.6|92523.6|92541.1|92516.1|48
1645002150000|2022-02-16 09:02:30|92541.2|92516.2|92541.3|92516.3|92541.4|92516.4|92539.1|92514.1|39
1645002160000|2022-02-16 09:02:40|92541.4|92516.4|92544.1|92519.1|92545|92520|92540|92515|50
1645002170000|2022-02-16 09:02:50|92544.7|92519.7|92549|92524|92551|92526|92543.7|92518.7|52
1645002180000|2022-02-16 09:03:00|92548.8|92523.8|92549.1|92524.1|92549.4|92524.4|92544|92519|45
1645002190000|2022-02-16 09:03:10|92548.8|92523.8|92549.6|92524.6|92556.3|92531.3|92548.3|92523.3|45
1645002200000|2022-02-16 09:03:20|92549.7|92524.7|92554.3|92529.3|92554.6|92529.6|92545.8|92520.8|48
1645002210000|2022-02-16 09:03:30|92554.4|92529.4|92545.3|92520.3|92556.3|92531.3|92542.9|92517.9|55
1645002220000|2022-02-16 09:03:40|92543.8|92518.8|92540.3|92515.3|92544.5|92519.5|92538.5|92513.5|50
1645002230000|2022-02-16 09:03:50|92539.5|92514.5|92537.4|92512.4|92541.8|92516.8|92536|92511|40
1645002240000|2022-02-16 09:04:00|92537.2|92512.2|92532|92507|92537.6|92512.6|92526.7|92501.7|45
1645002250000|2022-02-16 09:04:10|92532.1|92507.1|92532.4|92507.4|92536|92511|92531.5|92506.5|50
1645002260000|2022-02-16 09:04:20|92532.2|92507.2|92526|92501|92532.2|92507.2|92524.3|92499.3|50
1645002270000|2022-02-16 09:04:30|92525.1|92500.1|92521.7|92496.7|92525.1|92500.1|92516.8|92491.8|47
1645002280000|2022-02-16 09:04:40|92521.6|92496.6|92527.2|92502.2|92527.3|92502.3|92521|92496|36
1645002290000|2022-02-16 09:04:50|92525.5|92500.5|92534.1|92509.1|92534.4|92509.4|92525.5|92500.5|48
1645002300000|2022-02-16 09:05:00|92533.5|92508.5|92540.6|92515.6|92541.7|92516.7|92532.2|92507.2|58
1645002310000|2022-02-16 09:05:10|92540.1|92515.1|92541|92516|92542.1|92517.1|92539.9|92514.9|38
1645002320000|2022-02-16 09:05:20|92540.9|92515.9|92539.4|92514.4|92544.3|92519.3|92538.4|92513.4|44
1645002330000|2022-02-16 09:05:30|92539.2|92514.2|92537.2|92512.2|92539.5|92514.5|92536.9|92511.9|28
1645002340000|2022-02-16 09:05:40|92536.9|92511.9|92538.6|92513.6|92539.5|92514.5|92536.9|92511.9|40
1645002350000|2022-02-16 09:05:50|92538.3|92513.3|92533.3|92508.3|92539.8|92514.8|92531.1|92506.1|24
1645002360000|2022-02-16 09:06:00|92532.7|92507.7|92543.3|92518.3|92544|92519|92532.7|92507.7|55
1645002370000|2022-02-16 09:06:10|92543.9|92518.9|92547.8|92522.8|92548.9|92523.9|92541.9|92516.9|37
1645002380000|2022-02-16 09:06:20|92547.2|92522.2|92550.3|92525.3|92554.2|92529.2|92546.8|92521.8|54
1645002390000|2022-02-16 09:06:30|92550.6|92525.6|92557.7|92532.7|92557.9|92532.9|92549.3|92524.3|48
1645002400000|2022-02-16 09:06:40|92563.4|92538.4|92562.5|92537.5|92569.8|92544.8|92562.2|92537.2|47
1645002410000|2022-02-16 09:06:50|92562.9|92537.9|92562.4|92537.4|92562.9|92537.9|92560.6|92535.6|43
1645002420000|2022-02-16 09:07:00|92562.5|92537.5|92568|92543|92568.6|92543.6|92561.9|92536.9|53
1645002430000|2022-02-16 09:07:10|92566.9|92541.9|92565.9|92540.9|92567.8|92542.8|92565.6|92540.6|45
1645002440000|2022-02-16 09:07:20|92565.8|92540.8|92571.6|92546.6|92573.1|92548.1|92565.1|92540.1|49
1645002450000|2022-02-16 09:07:30|92571.5|92546.5|92574.5|92549.5|92577.6|92552.6|92571.3|92546.3|45
1645002460000|2022-02-16 09:07:40|92574.4|92549.4|92569.8|92544.8|92574.6|92549.6|92567.8|92542.8|44
1645002470000|2022-02-16 09:07:50|92569.9|92544.9|92580.7|92555.7|92581.8|92556.8|92568.8|92543.8|51
1645002480000|2022-02-16 09:08:00|92581.4|92556.4|92576|92551|92581.9|92556.9|92574.7|92549.7|62
1645002490000|2022-02-16 09:08:10|92575.9|92550.9|92612|92587|92612|92587|92575.6|92550.6|60
1645002500000|2022-02-16 09:08:20|92611.4|92586.4|92601.9|92576.9|92612.9|92587.9|92600.5|92575.5|52
1645002510000|2022-02-16 09:08:30|92602|92577|92594.6|92569.6|92602|92577|92594.6|92569.6|55
1645002520000|2022-02-16 09:08:40|92595.4|92570.4|92632.3|92607.3|92633.1|92608.1|92592.2|92567.2|63
1645002530000|2022-02-16 09:08:50|92631|92606|92638.8|92613.8|92638.9|92613.9|92631|92606|61
1645002540000|2022-02-16 09:09:00|92639.1|92614.1|92656.1|92631.1|92656.1|92631.1|92638.9|92613.9|54
1645002550000|2022-02-16 09:09:10|92656.2|92631.2|92655.4|92630.4|92657.7|92632.7|92649|92624|67
1645002560000|2022-02-16 09:09:20|92655.6|92630.6|92676.6|92651.6|92676.6|92651.6|92655.2|92630.2|61
1645002570000|2022-02-16 09:09:30|92676.2|92651.2|92667|92642|92677.1|92652.1|92661.3|92636.3|68
1645002580000|2022-02-16 09:09:40|92667.7|92642.7|92680.3|92655.3|92681.7|92656.7|92667.2|92642.2|62
1645002590000|2022-02-16 09:09:50|92678.8|92653.8|92682.6|92657.6|92686|92661|92677.6|92652.6|56
1645002600000|2022-02-16 09:10:00|92680.8|92655.8|92688.1|92663.1|92690.4|92665.4|92678.7|92653.7|63
1645002610000|2022-02-16 09:10:10|92688.2|92663.2|92686.8|92661.8|92688.8|92663.8|92684.6|92659.6|59
1645002620000|2022-02-16 09:10:20|92687.2|92662.2|92679.3|92654.3|92689.3|92664.3|92676.6|92651.6|52
1645002630000|2022-02-16 09:10:30|92678.5|92653.5|92677.2|92652.2|92678.5|92653.5|92664.5|92639.5|58
1645002640000|2022-02-16 09:10:40|92677.5|92652.5|92719.4|92694.4|92722.8|92697.8|92675.5|92650.5|69
1645002650000|2022-02-16 09:10:50|92717.9|92692.9|92713.3|92688.3|92723.9|92698.9|92712.7|92687.7|62
1645002660000|2022-02-16 09:11:00|92713.8|92688.8|92718|92693|92718.6|92693.6|92713.3|92688.3|50
1645002670000|2022-02-16 09:11:10|92718.3|92693.3|92715.2|92690.2|92722.4|92697.4|92711.9|92686.9|40
1645002680000|2022-02-16 09:11:20|92715.9|92690.9|92695.7|92670.7|92715.9|92690.9|92694.2|92669.2|62
1645002690000|2022-02-16 09:11:30|92694.8|92669.8|92695.6|92670.6|92699.6|92674.6|92692.9|92667.9|49
1645002700000|2022-02-16 09:11:40|92695.8|92670.8|92696.3|92671.3|92700.3|92675.3|92695.8|92670.8|49
1645002710000|2022-02-16 09:11:50|92696.1|92671.1|92684|92659|92696.6|92671.6|92681.1|92656.1|49
1645002720000|2022-02-16 09:12:00|92683.7|92658.7|92660.5|92635.5|92690.4|92659|92659.7|92634.7|51
1645002730000|2022-02-16 09:12:10|92660.7|92635.7|92654.7|92629.7|92662.7|92637.7|92652.5|92627.5|48
1645002740000|2022-02-16 09:12:20|92654.9|92629.9|92657.8|92632.8|92660.3|92635.3|92653.5|92628.5|51
1645002750000|2022-02-16 09:12:30|92657.4|92632.4|92650.8|92625.8|92657.9|92632.9|92649.5|92624.5|51
1645002760000|2022-02-16 09:12:40|92652.1|92627.1|92657.5|92632.5|92661.7|92636.7|92652.1|92627.1|44
1645002770000|2022-02-16 09:12:50|92654.6|92629.6|92655.7|92630.7|92660.6|92635.6|92653.8|92628.8|43
1645002780000|2022-02-16 09:13:00|92656.7|92631.7|92656.8|92631.8|92661.6|92636.6|92655.9|92630.9|45
1645002790000|2022-02-16 09:13:10|92657.7|92632.7|92650.6|92625.6|92667|92633.4|92650.3|92613.3|38
1645002800000|2022-02-16 09:13:20|92651.2|92626.2|92636.6|92611.6|92651.2|92626.2|92635|92610|55
1645002810000|2022-02-16 09:13:30|92636.5|92611.5|92639.1|92614.1|92642|92617|92633.8|92608.8|59
1645002820000|2022-02-16 09:13:40|92639|92614|92641.9|92616.9|92643.8|92618.8|92638.8|92613.8|50
1645002830000|2022-02-16 09:13:50|92642.1|92617.1|92643.2|92618.2|92644.2|92619.2|92640.2|92615.2|35
1645002840000|2022-02-16 09:14:00|92643|92618|92638.9|92613.9|92643.9|92618.9|92635.4|92610.4|41
1645002850000|2022-02-16 09:14:10|92638.2|92613.2|92639.8|92614.8|92642.7|92617.7|92637.8|92612.8|50
1645002860000|2022-02-16 09:14:20|92639.4|92614.4|92649.4|92624.4|92649.4|92624.4|92639.2|92614.2|50
1645002870000|2022-02-16 09:14:30|92650.4|92625.4|92649.1|92624.1|92652.9|92627.9|92643.8|92618.8|57
1645002880000|2022-02-16 09:14:40|92649.6|92624.6|92667.6|92642.6|92667.6|92642.6|92645.7|92620.7|64
1645002890000|2022-02-16 09:14:50|92664.8|92639.8|92664.7|92639.7|92666.2|92641.2|92664.1|92639.1|42
1645002900000|2022-02-16 09:15:00|92664.8|92639.8|92678.2|92653.2|92678.2|92653.2|92664.8|92639.8|53
1645002910000|2022-02-16 09:15:10|92677.3|92652.3|92680.6|92655.6|92681.5|92656.5|92673.5|92648.5|48
1645002920000|2022-02-16 09:15:20|92679.4|92654.4|92672.3|92647.3|92680.6|92655.6|92670.5|92645.5|43
1645002930000|2022-02-16 09:15:30|92672.6|92647.6|92657.2|92632.2|92673.3|92648.3|92653.6|92628.6|58
1645002940000|2022-02-16 09:15:40|92657.9|92632.9|92646.9|92621.9|92658|92633|92646.9|92621.9|56
1645002950000|2022-02-16 09:15:50|92647|92622|92646.6|92621.6|92649|92624|92644.7|92619.7|38
1645002960000|2022-02-16 09:16:00|92647|92622|92645.9|92620.9|92649.1|92624.1|92644.9|92619.9|38
1645002970000|2022-02-16 09:16:10|92645.8|92620.8|92649.6|92624.6|92649.6|92624.6|92644.3|92619.3|43
1645002980000|2022-02-16 09:16:20|92650.3|92625.3|92649.1|92624.1|92652.2|92627.2|92648.4|92623.4|32
1645002990000|2022-02-16 09:16:30|92648.2|92623.2|92653.5|92628.5|92656.1|92631.1|92648.2|92623.2|42
1645003000000|2022-02-16 09:16:40|92653.6|92628.6|92659.5|92634.5|92661.6|92636.6|92653.6|92628.6|44
1645003010000|2022-02-16 09:16:50|92658.9|92633.9|92657.9|92632.9|92660.9|92635.9|92655.9|92630.9|46
1645003020000|2022-02-16 09:17:00|92657.2|92632.2|92650.5|92625.5|92661.3|92636.3|92648|92623|47
1645003030000|2022-02-16 09:17:10|92649.2|92624.2|92647.3|92622.3|92650.2|92625.2|92647.1|92622.1|37
1645003040000|2022-02-16 09:17:20|92648.4|92623.4|92649.1|92624.1|92649.8|92624.8|92648.1|92623.1|44
1645003050000|2022-02-16 09:17:30|92649|92624|92650.5|92625.5|92663.1|92629.3|92648|92613.1|42
1645003060000|2022-02-16 09:17:40|92650.6|92625.6|92647.2|92622.2|92650.8|92625.8|92644.4|92619.4|34
1645003070000|2022-02-16 09:17:50|92648.1|92623.1|92647.7|92622.7|92649.2|92624.2|92646.3|92621.3|38
1645003080000|2022-02-16 09:18:00|92647.5|92622.5|92639.9|92614.9|92650.7|92625.7|92639.8|92614.8|44
1645003090000|2022-02-16 09:18:10|92639.1|92614.1|92639.3|92614.3|92639.3|92614.3|92631.7|92606.7|44
1645003100000|2022-02-16 09:18:20|92639|92614|92648.3|92623.3|92648.9|92623.9|92638.5|92613.5|50
1645003110000|2022-02-16 09:18:30|92648.6|92623.6|92652.4|92627.4|92653|92628|92645.8|92620.8|37
1645003120000|2022-02-16 09:18:40|92653|92628|92649.9|92624.9|92653.5|92628.5|92649.1|92624.1|41
1645003130000|2022-02-16 09:18:50|92649.7|92624.7|92642.9|92617.9|92649.9|92624.9|92642.9|92617.9|45
1645003140000|2022-02-16 09:19:00|92643.3|92618.3|92648.3|92623.3|92649.4|92624.4|92642.5|92617.5|41
1645003150000|2022-02-16 09:19:10|92648.5|92623.5|92643.4|92618.4|92648.8|92623.8|92640.4|92615.4|31
1645003160000|2022-02-16 09:19:20|92644.1|92619.1|92635.3|92610.3|92645.1|92620.1|92634.8|92609.8|44
1645003170000|2022-02-16 09:19:30|92634.9|92609.9|92651.1|92626.1|92651.1|92626.1|92634.9|92609.9|51
1645003180000|2022-02-16 09:19:40|92651|92626|92647.4|92622.4|92651.7|92626.7|92645.1|92620.1|39
1645003190000|2022-02-16 09:19:50|92647.7|92622.7|92641.1|92616.1|92648.3|92623.3|92640.3|92615.3|40
1645003200000|2022-02-16 09:20:00|92641.9|92616.9|92636.7|92611.7|92645|92620|92636.7|92611.7|44
1645003210000|2022-02-16 09:20:10|92636.4|92611.4|92645.1|92620.1|92645.9|92620.9|92635.6|92610.6|36
1645003220000|2022-02-16 09:20:20|92645.3|92620.3|92644.5|92619.5|92646.2|92621.2|92643.2|92618.2|27
1645003230000|2022-02-16 09:20:30|92644.7|92619.7|92645.8|92620.8|92647.1|92622.1|92642.1|92617.1|37
1645003240000|2022-02-16 09:20:40|92644.3|92619.3|92649.8|92624.8|92651.1|92626.1|92644.2|92619.2|35
1645003250000|2022-02-16 09:20:50|92647.8|92622.8|92630.3|92580.3|92647.8|92622.8|92607|92580.1|59
1645003260000|2022-02-16 09:21:00|92630.2|92580.2|92611.5|92586.5|92641.7|92616.7|92611.5|92579.2|45
1645003270000|2022-02-16 09:21:10|92614.3|92589.3|92625.2|92600.2|92625.2|92600.2|92614.3|92589.3|49
1645003280000|2022-02-16 09:21:20|92625|92600|92625.3|92600.3|92628.3|92603.3|92623.1|92598.1|41
1645003290000|2022-02-16 09:21:30|92625.5|92600.5|92618.6|92593.6|92626.2|92601.2|92617.5|92592.5|28
1645003300000|2022-02-16 09:21:40|92618.7|92593.7|92622.9|92597.9|92623|92598|92616.5|92591.5|44
1645003310000|2022-02-16 09:21:50|92622.8|92597.8|92623.1|92598.1|92623.4|92598.4|92620|92595|27
1645003320000|2022-02-16 09:22:00|92623.8|92598.8|92614|92589|92625|92600|92611.4|92586.4|44
1645003330000|2022-02-16 09:22:10|92614.2|92589.2|92613.6|92588.6|92614.8|92589.8|92610.6|92585.6|40
1645003340000|2022-02-16 09:22:20|92613.5|92588.5|92608.9|92583.9|92625.9|92588.5|92606.7|92569.4|35
1645003350000|2022-02-16 09:22:30|92609.4|92584.4|92610.3|92585.3|92611|92586|92606.5|92581.5|44
1645003360000|2022-02-16 09:22:40|92611.1|92586.1|92612.4|92587.4|92612.8|92587.8|92610.7|92585.7|34
1645003370000|2022-02-16 09:22:50|92612.7|92587.7|92604.7|92579.7|92612.7|92587.7|92604.5|92579.5|30
1645003380000|2022-02-16 09:23:00|92605.4|92580.4|92607.4|92582.4|92607.8|92582.8|92604|92579|19
1645003390000|2022-02-16 09:23:10|92606.8|92581.8|92610.1|92585.1|92610.5|92585.5|92606.8|92581.8|38
1645003400000|2022-02-16 09:23:20|92610.3|92585.3|92607.1|92582.1|92610.4|92585.4|92605.9|92580.9|33
1645003410000|2022-02-16 09:23:30|92607|92582|92598.5|92573.5|92616.7|92582.1|92594.2|92566.1|38
1645003420000|2022-02-16 09:23:40|92598.6|92573.6|92607.4|92582.4|92609.6|92584.6|92596.9|92571.9|48
1645003430000|2022-02-16 09:23:50|92607.5|92582.5|92604.6|92579.6|92607.6|92582.6|92603.9|92578.9|34
1645003440000|2022-02-16 09:24:00|92604.9|92579.9|92611.5|92586.5|92613.1|92588.1|92604.4|92579.4|28
1645003450000|2022-02-16 09:24:10|92612.4|92587.4|92611.2|92586.2|92615.9|92590.9|92610|92585|41
1645003460000|2022-02-16 09:24:20|92611.1|92586.1|92610.1|92585.1|92611.1|92586.1|92606.3|92581.3|32
1645003470000|2022-02-16 09:24:30|92611.5|92586.5|92615.7|92590.7|92617.9|92592.9|92611.5|92586.5|43
1645003480000|2022-02-16 09:24:40|92616.2|92591.2|92618.3|92593.3|92621.3|92596.3|92616.1|92591.1|42
1645003490000|2022-02-16 09:24:50|92618.4|92593.4|92619.2|92594.2|92619.9|92594.9|92615.2|92590.2|44
1645003500000|2022-02-16 09:25:00|92620.5|92595.5|92620.6|92595.6|92621.5|92596.5|92615.5|92590.5|43
1645003510000|2022-02-16 09:25:10|92620.8|92595.8|92620.4|92595.4|92621.7|92596.7|92619.3|92594.3|26
1645003520000|2022-02-16 09:25:20|92622.9|92597.9|92617.2|92592.2|92634|92598.1|92616.1|92581.5|49
1645003530000|2022-02-16 09:25:30|92616.6|92591.6|92611.5|92586.5|92619.6|92594.6|92611.5|92586.5|32
1645003540000|2022-02-16 09:25:40|92611.8|92586.8|92606.4|92581.4|92614.1|92589.1|92605.1|92580.1|36
1645003550000|2022-02-16 09:25:50|92606.9|92581.9|92606.6|92581.6|92607.2|92582.2|92602.6|92577.6|30
1645003560000|2022-02-16 09:26:00|92607|92582|92601.8|92576.8|92614.9|92582|92601.4|92564.9|29
1645003570000|2022-02-16 09:26:10|92601.9|92576.9|92601.2|92576.2|92602.2|92577.2|92599.7|92574.7|18
1645003580000|2022-02-16 09:26:20|92601.1|92576.1|92588|92538|92601.1|92576.1|92577.3|92538|44
1645003590000|2022-02-16 09:26:30|92588.8|92538.8|92566.9|92541.9|92589.2|92547.2|92561.9|92526.1|39
1645003600000|2022-02-16 09:26:40|92567.3|92542.3|92591.6|92566.6|92591.6|92566.6|92562.5|92537.5|53
1645003610000|2022-02-16 09:26:50|92592|92567|92596.6|92571.6|92597.3|92572.3|92591.9|92566.9|40
1645003620000|2022-02-16 09:27:00|92596.7|92571.7|92621.3|92596.3|92633.2|92596.4|92595.2|92570.2|47
1645003630000|2022-02-16 09:27:10|92621.2|92596.2|92618.5|92593.5|92622.1|92597.1|92618.5|92593.5|33
1645003640000|2022-02-16 09:27:20|92619.3|92594.3|92620.6|92595.6|92620.6|92595.6|92618.5|92593.5|23
1645003650000|2022-02-16 09:27:30|92620.3|92595.3|92619.2|92594.2|92621.5|92596.5|92619.2|92594.2|27
1645003660000|2022-02-16 09:27:40|92619.3|92594.3|92616.3|92591.3|92620.5|92595.5|92614.2|92589.2|28
1645003670000|2022-02-16 09:27:50|92616.4|92591.4|92619.4|92594.4|92619.7|92594.7|92614.5|92589.5|39
1645003680000|2022-02-16 09:28:00|92619.6|92594.6|92610.4|92585.4|92619.8|92594.8|92610.4|92585.4|34
1645003690000|2022-02-16 09:28:10|92610.5|92585.5|92608.2|92583.2|92610.5|92585.5|92606.4|92581.4|33
1645003700000|2022-02-16 09:28:20|92608|92583|92616|92591|92618.5|92593.5|92606.4|92581.4|50
1645003710000|2022-02-16 09:28:30|92616.1|92591.1|92613.3|92588.3|92617.2|92592.2|92612.3|92587.3|33
1645003720000|2022-02-16 09:28:40|92613.5|92588.5|92613.7|92588.7|92616.5|92591.5|92610|92585|28
1645003730000|2022-02-16 09:28:50|92613.3|92588.3|92641.1|92616.1|92641.8|92616.8|92613.3|92588.3|51
1645003740000|2022-02-16 09:29:00|92640.9|92615.9|92631.8|92606.8|92640.9|92615.9|92628.1|92603.1|52
1645003750000|2022-02-16 09:29:10|92632.3|92607.3|92629.4|92604.4|92635.2|92610.2|92627.7|92602.7|45
1645003760000|2022-02-16 09:29:20|92629.8|92604.8|92626.9|92601.9|92629.8|92604.8|92626.3|92601.3|31
1645003770000|2022-02-16 09:29:30|92627.1|92602.1|92610.5|92585.5|92627.1|92602.1|92594.2|92569.2|44
1645003780000|2022-02-16 09:29:40|92610.6|92585.6|92610.9|92585.9|92610.9|92585.9|92610.3|92585.3|17
1645003790000|2022-02-16 09:29:50|92610.7|92585.7|92624|92599|92625.1|92600.1|92610.5|92585.5|39
1645003800000|2022-02-16 09:30:00|92624.3|92599.3|92625.4|92600.4|92625.4|92600.4|92621.9|92596.9|43
1645003810000|2022-02-16 09:30:10|92625.2|92600.2|92609.9|92584.9|92625.2|92600.2|92607.8|92582.8|50
1645003820000|2022-02-16 09:30:20|92610.4|92585.4|92606.2|92581.2|92620.6|92585.4|92604.2|92570.6|42
1645003830000|2022-02-16 09:30:30|92604.7|92579.7|92551.8|92526.8|92605.4|92580.4|92549.1|92517.3|70
1645003840000|2022-02-16 09:30:40|92551.2|92526.2|92536.7|92511.7|92553.6|92528.6|92536.7|92500.1|48
1645003850000|2022-02-16 09:30:50|92537.5|92512.5|92532.4|92507.4|92547.4|92512.9|92529.1|92496.5|40
1645003860000|2022-02-16 09:31:00|92531.4|92506.4|92543.3|92518.3|92547.6|92522.6|92531.3|92506.3|65
1645003870000|2022-02-16 09:31:10|92545.2|92520.2|92545.3|92520.3|92559.9|92521|92543.4|92508.3|30
1645003880000|2022-02-16 09:31:20|92545.4|92520.4|92536.7|92511.7|92545.7|92520.7|92530.8|92505.8|57
1645003890000|2022-02-16 09:31:30|92536.4|92511.4|92535.9|92510.9|92537.2|92512.2|92532.2|92507.2|40
1645003900000|2022-02-16 09:31:40|92535.8|92510.8|92536.9|92511.9|92539.6|92514.6|92534.8|92509.8|23
1645003910000|2022-02-16 09:31:50|92537.2|92512.2|92537.5|92512.5|92538.8|92513.8|92536.7|92511.7|35
1645003920000|2022-02-16 09:32:00|92537.6|92512.6|92520.4|92495.4|92538.2|92513.2|92502|92477|56
1645003930000|2022-02-16 09:32:10|92520.2|92495.2|92539.9|92514.9|92541|92516|92520|92495|61
1645003940000|2022-02-16 09:32:20|92540|92515|92538.3|92513.3|92540.8|92515.8|92537.9|92512.9|28
1645003950000|2022-02-16 09:32:30|92538.2|92513.2|92524|92499|92539.7|92514.7|92523.4|92498.4|44
1645003960000|2022-02-16 09:32:40|92524.1|92499.1|92510.2|92485.2|92530.4|92499.1|92509.9|92480.3|46
1645003970000|2022-02-16 09:32:50|92509.7|92484.7|92510.8|92485.8|92511|92486|92507.2|92482.2|26
1645003980000|2022-02-16 09:33:00|92511.1|92486.1|92505.8|92480.8|92511.5|92486.5|92504.3|92479.3|48
1645003990000|2022-02-16 09:33:10|92503.8|92478.8|92505.9|92480.9|92506.3|92481.3|92503.8|92478.8|25
1645004000000|2022-02-16 09:33:20|92505.8|92480.8|92481.3|92456.3|92508.3|92483.3|92480.6|92455.6|46
1645004010000|2022-02-16 09:33:30|92481|92456|92478.3|92453.3|92490.2|92456.5|92474.7|92440|34
1645004020000|2022-02-16 09:33:40|92477.6|92452.6|92484.2|92459.2|92486|92461|92477.2|92452.2|47
1645004030000|2022-02-16 09:33:50|92483.4|92458.4|92495.6|92470.6|92495.6|92470.6|92483.4|92458.4|45
1645004040000|2022-02-16 09:34:00|92495.5|92470.5|92488.6|92463.6|92495.5|92470.5|92487.1|92462.1|39
1645004050000|2022-02-16 09:34:10|92488.2|92463.2|92488|92463|92488.4|92463.4|92485.8|92460.8|25
1645004060000|2022-02-16 09:34:20|92487.9|92462.9|92529.1|92504.1|92535.1|92510.1|92487.5|92462.5|57
1645004070000|2022-02-16 09:34:30|92529.5|92504.5|92512.3|92487.3|92538.9|92513.9|92509.6|92484.6|61
1645004080000|2022-02-16 09:34:40|92513.3|92488.3|92507.2|92482.2|92514.2|92489.2|92505.2|92480.2|48
1645004090000|2022-02-16 09:34:50|92506.9|92481.9|92528.1|92503.1|92529.1|92504.1|92506.9|92481.9|46
1645004100000|2022-02-16 09:35:00|92528|92503|92545.6|92520.6|92545.6|92520.6|92528|92503|52
1645004110000|2022-02-16 09:35:10|92546.7|92521.7|92545.7|92520.7|92561.7|92536.7|92545.5|92520.5|69
1645004120000|2022-02-16 09:35:20|92545|92520|92549|92524|92549.3|92524.3|92542|92517|57
1645004130000|2022-02-16 09:35:30|92548.1|92523.1|92550.2|92525.2|92551.8|92526.8|92546.7|92521.7|43
1645004140000|2022-02-16 09:35:40|92549.5|92524.5|92516.3|92491.3|92550.2|92525.2|92510.5|92485.5|66
1645004150000|2022-02-16 09:35:50|92518|92493|92525.2|92500.2|92526.2|92501.2|92512|92487|43
1645004160000|2022-02-16 09:36:00|92523.6|92498.6|92547.4|92522.4|92547.4|92522.4|92522.5|92497.5|65
1645004170000|2022-02-16 09:36:10|92547.9|92522.9|92560|92535|92560|92535|92547.3|92522.3|60
1645004180000|2022-02-16 09:36:20|92560.3|92535.3|92589.7|92564.7|92593.8|92568.8|92560.3|92535.3|66
1645004190000|2022-02-16 09:36:30|92589.6|92564.6|92586.2|92561.2|92589.6|92564.6|92585.2|92560.2|45
1645004200000|2022-02-16 09:36:40|92585.5|92560.5|92585.7|92560.7|92586.4|92561.4|92579.4|92554.4|39
1645004210000|2022-02-16 09:36:50|92585.5|92560.5|92585.3|92560.3|92586.3|92561.3|92583|92558|43
1645004220000|2022-02-16 09:37:00|92585.4|92560.4|92588.7|92563.7|92588.8|92563.8|92585.1|92560.1|31
1645004230000|2022-02-16 09:37:10|92588|92563|92589.8|92564.8|92590.2|92565.2|92587.1|92562.1|28
1645004240000|2022-02-16 09:37:20|92589.6|92564.6|92594.2|92569.2|92598.2|92573.2|92587.9|92562.9|44
1645004250000|2022-02-16 09:37:30|92594.7|92569.7|92606.3|92581.3|92610|92585|92593.2|92568.2|52
1645004260000|2022-02-16 09:37:40|92605.8|92580.8|92587.7|92562.7|92605.8|92580.8|92587.7|92562.7|58
1645004270000|2022-02-16 09:37:50|92586.1|92561.1|92570.5|92545.5|92586.1|92561.1|92566.6|92541.6|53
1645004280000|2022-02-16 09:38:00|92569.8|92544.8|92563.6|92538.6|92569.8|92544.8|92563|92538|36
1645004290000|2022-02-16 09:38:10|92564|92539|92568.2|92543.2|92568.2|92543.2|92563.9|92538.9|25
1645004300000|2022-02-16 09:38:20|92568.5|92543.5|92615.9|92590.9|92617.7|92592.7|92566.2|92541.2|53
1645004310000|2022-02-16 09:38:30|92616.6|92591.6|92617.9|92592.9|92636.8|92606.4|92610.5|92582.5|73
1645004320000|2022-02-16 09:38:40|92616.1|92591.1|92613.4|92588.4|92633.6|92597|92613.4|92583.1|60
1645004330000|2022-02-16 09:38:50|92613.5|92588.5|92615.5|92590.5|92616.4|92591.4|92612.5|92587.5|41
1645004340000|2022-02-16 09:39:00|92615.7|92590.7|92608.7|92583.7|92616.5|92591.5|92606.2|92581.2|55
1645004350000|2022-02-16 09:39:10|92609|92584|92581|92556|92610.4|92585.4|92579.6|92554.6|46
1645004360000|2022-02-16 09:39:20|92581.6|92556.6|92574.1|92549.1|92582.4|92557.4|92574.1|92549.1|45
1645004370000|2022-02-16 09:39:30|92574|92549|92562.4|92537.4|92574.5|92549.5|92560.6|92535.6|52
1645004380000|2022-02-16 09:39:40|92562|92537|92549.9|92524.9|92562.8|92537.8|92549.2|92524.2|52
1645004390000|2022-02-16 09:39:50|92548.3|92523.3|92554.3|92529.3|92566.5|92530.2|92548.1|92516.5|48
1645004400000|2022-02-16 09:40:00|92553|92528|92547.6|92522.6|92558.4|92528|92546.5|92508.4|57
1645004410000|2022-02-16 09:40:10|92547.5|92522.5|92545.7|92520.7|92548.5|92523.5|92545.5|92520.5|43
1645004420000|2022-02-16 09:40:20|92545.9|92520.9|92543.8|92518.8|92549|92524|92542.2|92517.2|61
1645004430000|2022-02-16 09:40:30|92544.3|92519.3|92529.7|92504.7|92545.7|92520.7|92529.6|92504.6|42
1645004440000|2022-02-16 09:40:40|92529.9|92504.9|92514.5|92489.5|92529.9|92504.9|92513.7|92488.7|51
1645004450000|2022-02-16 09:40:50|92513.8|92488.8|92523|92498|92523.3|92498.3|92510.4|92485.4|62
1645004460000|2022-02-16 09:41:00|92523.5|92498.5|92559.1|92534.1|92560.5|92535.5|92523.4|92498.4|62
1645004470000|2022-02-16 09:41:10|92559.3|92534.3|92562.7|92537.7|92563.4|92538.4|92556.8|92531.8|42
1645004480000|2022-02-16 09:41:20|92562.6|92537.6|92554.5|92529.5|92565.3|92540.3|92553.5|92528.5|44
1645004490000|2022-02-16 09:41:30|92554.4|92529.4|92563.9|92538.9|92564.4|92539.4|92553.8|92528.8|44
1645004500000|2022-02-16 09:41:40|92564.1|92539.1|92561.3|92536.3|92564.6|92539.6|92560.3|92535.3|27
1645004510000|2022-02-16 09:41:50|92561.6|92536.6|92568.1|92543.1|92572.7|92547.7|92561.6|92536.6|44
1645004520000|2022-02-16 09:42:00|92567.7|92542.7|92565.7|92540.7|92567.7|92542.7|92560.7|92535.7|49
1645004530000|2022-02-16 09:42:10|92566.1|92541.1|92567.6|92542.6|92569.5|92544.5|92565.9|92540.9|50
1645004540000|2022-02-16 09:42:20|92567.4|92542.4|92568.5|92543.5|92568.5|92543.5|92566.9|92541.9|32
1645004550000|2022-02-16 09:42:30|92568.6|92543.6|92584.1|92559.1|92584.1|92559.1|92565|92540|43
1645004560000|2022-02-16 09:42:40|92587.1|92562.1|92617|92592|92617|92592|92587.1|92562.1|60
1645004570000|2022-02-16 09:42:50|92616.2|92591.2|92621|92596|92639|92604.4|92613.9|92579.3|71
1645004580000|2022-02-16 09:43:00|92622.3|92597.3|92591.1|92566.1|92623.4|92598.4|92591|92552.3|63
1645004590000|2022-02-16 09:43:10|92592.7|92567.7|92623.1|92598.1|92623.7|92598.7|92592.5|92567.5|56
1645004600000|2022-02-16 09:43:20|92623.4|92598.4|92625.4|92600.4|92627.1|92602.1|92614.7|92589.7|69
1645004610000|2022-02-16 09:43:30|92625.2|92600.2|92626.2|92601.2|92633.4|92608.4|92624.6|92599.6|50
1645004620000|2022-02-16 09:43:40|92626.1|92601.1|92645|92620|92646.9|92621.9|92625.4|92600.4|56
1645004630000|2022-02-16 09:43:50|92644.7|92619.7|92613.6|92588.6|92645.4|92620.4|92613.6|92588.6|60
1645004640000|2022-02-16 09:44:00|92614.8|92589.8|92604.4|92579.4|92614.8|92589.8|92604.2|92579.2|52
1645004650000|2022-02-16 09:44:10|92604|92579|92602.1|92577.1|92604.9|92579.9|92599|92574|44
1645004660000|2022-02-16 09:44:20|92602.3|92577.3|92595.8|92570.8|92602.3|92577.3|92595.8|92570.8|39
1645004670000|2022-02-16 09:44:30|92595.9|92570.9|92586.1|92561.1|92595.9|92570.9|92585.3|92560.3|46
1645004680000|2022-02-16 09:44:40|92585.9|92560.9|92578.5|92553.5|92588.7|92563.7|92578.5|92553.5|56
1645004690000|2022-02-16 09:44:50|92580|92555|92580.8|92555.8|92582.4|92557.4|92579.1|92554.1|46
1645004700000|2022-02-16 09:45:00|92581.3|92556.3|92582.3|92557.3|92583.7|92558.7|92581.1|92556.1|37
1645004710000|2022-02-16 09:45:10|92582.2|92557.2|92532.7|92507.7|92582.2|92557.2|92530.9|92505.9|59
1645004720000|2022-02-16 09:45:20|92532.3|92507.3|92540.2|92515.2|92541.6|92516.6|92529.7|92504.7|59
1645004730000|2022-02-16 09:45:30|92540|92515|92540.3|92515.3|92542.3|92517.3|92537.1|92512.1|48
1645004740000|2022-02-16 09:45:40|92540.2|92515.2|92541.7|92516.7|92543.2|92518.2|92539|92514|47
1645004750000|2022-02-16 09:45:50|92541.1|92516.1|92559.2|92534.2|92559.2|92534.2|92540.8|92515.8|61
1645004760000|2022-02-16 09:46:00|92558.9|92533.9|92560|92535|92561.9|92536.9|92558.9|92533.9|47
1645004770000|2022-02-16 09:46:10|92560.6|92535.6|92554.6|92529.6|92560.7|92535.7|92554.3|92529.3|61
1645004780000|2022-02-16 09:46:20|92556|92531|92557.8|92532.8|92561.5|92536.5|92556|92531|49
1645004790000|2022-02-16 09:46:30|92555.1|92530.1|92550.8|92525.8|92555.3|92530.3|92548.4|92523.4|37
1645004800000|2022-02-16 09:46:40|92549.3|92524.3|92548.1|92523.1|92549.3|92524.3|92540.4|92515.4|58
1645004810000|2022-02-16 09:46:50|92548.9|92523.9|92563.4|92538.4|92563.9|92538.9|92546.6|92521.6|60
1645004820000|2022-02-16 09:47:00|92565.4|92540.4|92593.4|92568.4|92593.9|92568.9|92565.4|92540.4|63
1645004830000|2022-02-16 09:47:10|92593.9|92568.9|92585.6|92560.6|92594.4|92569.4|92584.9|92559.9|56
1645004840000|2022-02-16 09:47:20|92585.4|92560.4|92586.2|92561.2|92588.6|92563.6|92584|92559|51
1645004850000|2022-02-16 09:47:30|92585.6|92560.6|92582.9|92557.9|92586.5|92561.5|92582.9|92557.9|48
1645004860000|2022-02-16 09:47:40|92583.4|92558.4|92579.3|92554.3|92584.2|92559.2|92578.3|92553.3|51
1645004870000|2022-02-16 09:47:50|92579.2|92554.2|92590.8|92565.8|92591.7|92566.7|92574.5|92549.5|56
1645004880000|2022-02-16 09:48:00|92589.9|92564.9|92594|92569|92595.4|92570.4|92588.4|92563.4|44
1645004890000|2022-02-16 09:48:10|92594.2|92569.2|92608.3|92583.3|92608.7|92583.7|92593|92568|52
1645004900000|2022-02-16 09:48:20|92608|92583|92607.7|92582.7|92609.1|92584.1|92604.8|92579.8|47
1645004910000|2022-02-16 09:48:30|92607.3|92582.3|92605.9|92580.9|92608.2|92583.2|92604.3|92579.3|43
1645004920000|2022-02-16 09:48:40|92605.2|92580.2|92607.2|92582.2|92609|92584|92603.7|92578.7|31
1645004930000|2022-02-16 09:48:50|92607.1|92582.1|92607.6|92582.6|92612.2|92587.2|92607.1|92582.1|39
1645004940000|2022-02-16 09:49:00|92606.9|92581.9|92607.6|92582.6|92608.8|92583.8|92604.6|92579.6|37
1645004950000|2022-02-16 09:49:10|92607.8|92582.8|92609.7|92584.7|92611.6|92586.6|92607.6|92582.6|43
1645004960000|2022-02-16 09:49:20|92609.6|92584.6|92610.2|92585.2|92610.6|92585.6|92606.7|92581.7|43
1645004970000|2022-02-16 09:49:30|92608.9|92583.9|92609.8|92584.8|92610.1|92585.1|92608.9|92583.9|28
1645004980000|2022-02-16 09:49:40|92609.9|92584.9|92611.7|92586.7|92612|92587|92609|92584|23
1645004990000|2022-02-16 09:49:50|92611.8|92586.8|92641.8|92616.8|92642.8|92617.8|92611.8|92586.8|42
1645005000000|2022-02-16 09:50:00|92641.9|92616.9|92648.8|92623.8|92652.3|92627.3|92641.9|92616.9|35
1645005010000|2022-02-16 09:50:10|92649.2|92624.2|92649.6|92624.6|92652.2|92627.2|92648.9|92623.9|35
1645005020000|2022-02-16 09:50:20|92649.4|92624.4|92652.5|92627.5|92653.7|92628.7|92649.4|92624.4|39
1645005030000|2022-02-16 09:50:30|92652.7|92627.7|92618.4|92593.4|92653.2|92628.2|92614.7|92589.7|57
1645005040000|2022-02-16 09:50:40|92619.3|92594.3|92622.8|92597.8|92625.6|92600.6|92616.3|92591.3|38
1645005050000|2022-02-16 09:50:50|92622.3|92597.3|92671.7|92646.7|92672.5|92647.5|92621.1|92596.1|50
1645005060000|2022-02-16 09:51:00|92673.4|92648.4|92670.1|92645.1|92682.1|92657.1|92669|92644|64
1645005070000|2022-02-16 09:51:10|92669.3|92644.3|92667.5|92642.5|92672.6|92647.6|92663.5|92638.5|55
1645005080000|2022-02-16 09:51:20|92666.5|92641.5|92669.7|92644.7|92670.3|92645.3|92663.1|92638.1|51
1645005090000|2022-02-16 09:51:30|92670.6|92645.6|92668.5|92643.5|92674.4|92649.4|92668.1|92643.1|43
1645005100000|2022-02-16 09:51:40|92668.1|92643.1|92673.6|92648.6|92673.6|92648.6|92668.1|92643.1|47
1645005110000|2022-02-16 09:51:50|92673.7|92648.7|92671.7|92646.7|92673.9|92648.9|92670.2|92645.2|34
1645005120000|2022-02-16 09:52:00|92671.4|92646.4|92671.4|92646.4|92672.7|92647.7|92671|92646|31
1645005130000|2022-02-16 09:52:10|92671.2|92646.2|92677|92652|92682.5|92657.5|92671|92646|57
1645005140000|2022-02-16 09:52:20|92676.5|92651.5|92653.5|92628.5|92682.1|92657.1|92653.2|92628.2|61
1645005150000|2022-02-16 09:52:30|92653.7|92628.7|92654.3|92629.3|92655.8|92630.8|92646.9|92621.9|56
1645005160000|2022-02-16 09:52:40|92654.1|92629.1|92688.7|92663.7|92690.2|92665.2|92651.8|92626.8|73
1645005170000|2022-02-16 09:52:50|92686.6|92661.6|92680.5|92655.5|92688.3|92663.3|92675.4|92650.4|62
1645005180000|2022-02-16 09:53:00|92682.9|92657.9|92690|92665|92690|92665|92682.9|92657.9|45
1645005190000|2022-02-16 09:53:10|92690.6|92665.6|92696.4|92671.4|92697.4|92672.4|92690|92665|41
1645005200000|2022-02-16 09:53:20|92696.6|92671.6|92697.2|92672.2|92697.3|92672.3|92694.7|92669.7|29
1645005210000|2022-02-16 09:53:30|92697|92672|92696.6|92671.6|92698.6|92673.6|92695.8|92670.8|33
1645005220000|2022-02-16 09:53:40|92696.2|92671.2|92697.1|92672.1|92697.3|92672.3|92695.6|92670.6|34
1645005230000|2022-02-16 09:53:50|92696.8|92671.8|92704.8|92679.8|92706.8|92681.8|92695.6|92670.6|41
1645005240000|2022-02-16 09:54:00|92704.5|92679.5|92698|92673|92704.7|92679.7|92697|92672|40
1645005250000|2022-02-16 09:54:10|92697.7|92672.7|92703.7|92678.7|92703.7|92678.7|92696.3|92671.3|40
1645005260000|2022-02-16 09:54:20|92702.6|92677.6|92701.4|92676.4|92705.2|92680.2|92701.2|92676.2|35
1645005270000|2022-02-16 09:54:30|92701.2|92676.2|92702.1|92677.1|92704.5|92679.5|92699|92674|39
1645005280000|2022-02-16 09:54:40|92702.4|92677.4|92704.9|92679.9|92708.6|92683.6|92701.6|92676.6|43
1645005290000|2022-02-16 09:54:50|92704.6|92679.6|92651.7|92626.7|92705.1|92680.1|92651|92626|63
1645005300000|2022-02-16 09:55:00|92650.4|92625.4|92661.4|92636.4|92662.2|92637.2|92650.2|92625.2|52
1645005310000|2022-02-16 09:55:10|92665.4|92640.4|92676.3|92651.3|92676.3|92651.3|92661.3|92636.3|59
1645005320000|2022-02-16 09:55:20|92675.6|92650.6|92698.1|92673.1|92699.5|92674.5|92673.7|92648.7|68
1645005330000|2022-02-16 09:55:30|92697.7|92672.7|92693.7|92668.7|92697.9|92672.9|92693.3|92668.3|44
1645005340000|2022-02-16 09:55:40|92693.8|92668.8|92683|92658|92698|92673|92682.6|92657.6|59
1645005350000|2022-02-16 09:55:50|92683.7|92658.7|92698.6|92673.6|92703.5|92678.5|92683.7|92658.7|65
1645005360000|2022-02-16 09:56:00|92699.3|92674.3|92667.6|92642.6|92701.7|92676.7|92667.6|92642.6|67
1645005370000|2022-02-16 09:56:10|92669.4|92644.4|92692.4|92667.4|92693.5|92668.5|92668.1|92643.1|57
1645005380000|2022-02-16 09:56:20|92692.5|92667.5|92678|92653|92692.9|92667.9|92677.4|92652.4|59
1645005390000|2022-02-16 09:56:30|92678.3|92653.3|92657.2|92632.2|92679.1|92654.1|92656.2|92631.2|53
1645005400000|2022-02-16 09:56:40|92657.9|92632.9|92656.4|92631.4|92658.2|92633.2|92655.4|92630.4|38
1645005410000|2022-02-16 09:56:50|92656.8|92631.8|92654.8|92629.8|92659|92634|92654.5|92629.5|48
1645005420000|2022-02-16 09:57:00|92653.4|92628.4|92658|92633|92658|92633|92652.6|92627.6|47
1645005430000|2022-02-16 09:57:10|92658.4|92633.4|92654.1|92629.1|92661.5|92636.5|92653.3|92628.3|56
1645005440000|2022-02-16 09:57:20|92654.3|92629.3|92648.8|92623.8|92654.4|92629.4|92648.4|92623.4|46
1645005450000|2022-02-16 09:57:30|92648.5|92623.5|92645.5|92620.5|92648.5|92623.5|92639.2|92614.2|54
1645005460000|2022-02-16 09:57:40|92645.7|92620.7|92663.9|92638.9|92664.1|92639.1|92643|92618|60
1645005470000|2022-02-16 09:57:50|92664.6|92639.6|92673.3|92648.3|92675.8|92650.8|92664.3|92639.3|48
1645005480000|2022-02-16 09:58:00|92673.6|92648.6|92687.1|92662.1|92689.4|92664.4|92673.4|92648.4|58
1645005490000|2022-02-16 09:58:10|92688.8|92663.8|92703.9|92678.9|92705.7|92680.7|92686.7|92661.7|58
1645005500000|2022-02-16 09:58:20|92702.5|92677.5|92696.3|92671.3|92702.5|92677.5|92696.1|92671.1|49
1645005510000|2022-02-16 09:58:30|92696|92671|92683.9|92658.9|92702.9|92671.8|92681.8|92652.9|59
1645005520000|2022-02-16 09:58:40|92683.8|92658.8|92695.1|92670.1|92695.6|92670.6|92683|92658|46
1645005530000|2022-02-16 09:58:50|92695.2|92670.2|92689.2|92664.2|92704.2|92679.2|92686.4|92661.4|58
1645005540000|2022-02-16 09:59:00|92690.1|92665.1|92691.6|92666.6|92694.4|92669.4|92687.8|92662.8|53
1645005550000|2022-02-16 09:59:10|92692.4|92667.4|92684|92659|92692.4|92667.4|92681.5|92656.5|54
1645005560000|2022-02-16 09:59:20|92684.3|92659.3|92698|92673|92698.4|92673.4|92680.9|92655.9|60
1645005570000|2022-02-16 09:59:30|92699.4|92674.4|92671|92646|92700.5|92675.5|92671|92646|70
1645005580000|2022-02-16 09:59:40|92672.1|92647.1|92663.8|92638.8|92674.6|92649.6|92663.5|92638.5|66
1645005590000|2022-02-16 09:59:50|92665.8|92640.8|92671.3|92646.3|92677.5|92652.5|92664.1|92639.1|56
1645005600000|2022-02-16 10:00:00|92671.2|92646.2|92691.7|92641.7|92692|92661.9|92670.2|92641.7|63
1645005610000|2022-02-16 10:00:10|92690.2|92640.2|92676.7|92651.7|92690.5|92654|92675|92640.2|50
1645005620000|2022-02-16 10:00:20|92675.9|92650.9|92674.3|92649.3|92677.7|92652.7|92669.5|92644.5|48
1645005630000|2022-02-16 10:00:30|92674.6|92649.6|92689.4|92664.4|92690|92665|92672.2|92647.2|57
1645005640000|2022-02-16 10:00:40|92689.7|92664.7|92694.2|92669.2|92698.9|92673.9|92687.4|92662.4|54
1645005650000|2022-02-16 10:00:50|92694.6|92669.6|92731|92706|92733.7|92708.7|92688.9|92663.9|64
1645005660000|2022-02-16 10:01:00|92732|92707|92719.2|92694.2|92732.1|92707.1|92719.2|92694.2|64
1645005670000|2022-02-16 10:01:10|92718.4|92693.4|92712.3|92687.3|92719.2|92694.2|92709.3|92684.3|56
1645005680000|2022-02-16 10:01:20|92712|92687|92718.4|92693.4|92718.7|92693.7|92711.2|92686.2|53
1645005690000|2022-02-16 10:01:30|92718.3|92693.3|92723.9|92698.9|92726.9|92701.9|92716.8|92691.8|59
1645005700000|2022-02-16 10:01:40|92724.1|92699.1|92728.4|92703.4|92729.2|92704.2|92723.2|92698.2|53
1645005710000|2022-02-16 10:01:50|92728.6|92703.6|92718.8|92693.8|92729.2|92704.2|92717.2|92692.2|55
1645005720000|2022-02-16 10:02:00|92719.3|92694.3|92748.7|92723.7|92753.7|92728.7|92719.3|92694.3|59
1645005730000|2022-02-16 10:02:10|92748.1|92723.1|92748.7|92723.7|92751.7|92726.7|92739.6|92714.6|51
1645005740000|2022-02-16 10:02:20|92748.2|92723.2|92769.6|92744.6|92772.8|92747.8|92744.4|92719.4|63
1645005750000|2022-02-16 10:02:30|92769.4|92744.4|92754.9|92729.9|92769.4|92744.4|92752.8|92727.8|49
1645005760000|2022-02-16 10:02:40|92754.6|92729.6|92770.7|92745.7|92771.5|92746.5|92753.5|92728.5|51
1645005770000|2022-02-16 10:02:50|92771.4|92746.4|92764.4|92739.4|92776.9|92751.9|92763.1|92738.1|52
1645005780000|2022-02-16 10:03:00|92764.8|92739.8|92764.9|92739.9|92764.9|92739.9|92762.2|92737.2|40
1645005790000|2022-02-16 10:03:10|92765.5|92740.5|92765.6|92740.6|92766.3|92741.3|92763.7|92738.7|33
1645005800000|2022-02-16 10:03:20|92764.8|92739.8|92769.9|92744.9|92772|92747|92764.8|92739.8|35
1645005810000|2022-02-16 10:03:30|92769.8|92744.8|92774.9|92749.9|92775.9|92750.9|92768.2|92743.2|37
1645005820000|2022-02-16 10:03:40|92775.4|92750.4|92770.7|92745.7|92778.6|92753.6|92770.7|92745.7|39
1645005830000|2022-02-16 10:03:50|92770.4|92745.4|92764.7|92739.7|92774.3|92749.3|92762.3|92737.3|48
1645005840000|2022-02-16 10:04:00|92765.3|92740.3|92764.2|92739.2|92765.5|92740.5|92762.8|92737.8|31
1645005850000|2022-02-16 10:04:10|92764.3|92739.3|92754.6|92729.6|92766.4|92741.4|92751.9|92726.9|43
1645005860000|2022-02-16 10:04:20|92754.5|92729.5|92751.7|92726.7|92755|92730|92750.2|92725.2|33
1645005870000|2022-02-16 10:04:30|92751.5|92726.5|92718.4|92693.4|92752.4|92727.4|92717.4|92692.4|57
1645005880000|2022-02-16 10:04:40|92719.2|92694.2|92714.2|92689.2|92719.2|92694.2|92714.2|92689.2|34
1645005890000|2022-02-16 10:04:50|92714.7|92689.7|92716.1|92691.1|92717.2|92692.2|92711.6|92686.6|44
1645005900000|2022-02-16 10:05:00|92715.9|92690.9|92726.1|92701.1|92729|92704|92712.4|92687.4|42
1645005910000|2022-02-16 10:05:10|92726.2|92701.2|92725|92700|92726.5|92701.5|92708.3|92683.3|56
1645005920000|2022-02-16 10:05:20|92726|92701|92709.5|92684.5|92726.2|92701.2|92709.4|92684.4|58
1645005930000|2022-02-16 10:05:30|92708.8|92683.8|92728.3|92703.3|92728.3|92703.3|92708.1|92683.1|55
1645005940000|2022-02-16 10:05:40|92728.9|92703.9|92722.1|92697.1|92728.9|92703.9|92721.2|92696.2|64
1645005950000|2022-02-16 10:05:50|92722|92697|92724.6|92699.6|92728.9|92703.9|92721.9|92696.9|55
1645005960000|2022-02-16 10:06:00|92724.8|92699.8|92723.7|92698.7|92727|92702|92722.4|92697.4|47
1645005970000|2022-02-16 10:06:10|92723.2|92698.2|92719.3|92694.3|92725.5|92700.5|92717.7|92692.7|48
1645005980000|2022-02-16 10:06:20|92718.6|92693.6|92690.8|92665.8|92718.6|92693.6|92687.5|92662.5|61
1645005990000|2022-02-16 10:06:30|92690.3|92665.3|92688.7|92663.7|92690.6|92665.6|92687.5|92662.5|36
1645006000000|2022-02-16 10:06:40|92689.1|92664.1|92685.5|92660.5|92689.5|92664.5|92685.3|92660.3|28
1645006010000|2022-02-16 10:06:50|92685|92660|92682.5|92657.5|92687.3|92662.3|92680.1|92655.1|38
1645006020000|2022-02-16 10:07:00|92682.8|92657.8|92683.8|92658.8|92684.4|92659.4|92681.9|92656.9|26
1645006030000|2022-02-16 10:07:10|92684.8|92659.8|92686.7|92661.7|92688.2|92663.2|92680.7|92655.7|50
1645006040000|2022-02-16 10:07:20|92686.4|92661.4|92694.5|92669.5|92694.9|92669.9|92685|92660|39
1645006050000|2022-02-16 10:07:30|92694.3|92669.3|92689.6|92664.6|92694.9|92669.9|92689.2|92664.2|33
1645006060000|2022-02-16 10:07:40|92689.7|92664.7|92660.6|92635.6|92691.8|92666.8|92660.6|92635.6|42
1645006070000|2022-02-16 10:07:50|92658.9|92633.9|92671.8|92646.8|92681.3|92656.3|92658.7|92633.7|43
1645006080000|2022-02-16 10:08:00|92671.9|92646.9|92660.8|92635.8|92672.8|92647.8|92660.8|92635.8|48
1645006090000|2022-02-16 10:08:10|92660.4|92635.4|92656.7|92631.7|92660.4|92635.4|92651.2|92626.2|56
1645006100000|2022-02-16 10:08:20|92657.2|92632.2|92649.4|92624.4|92658.1|92633.1|92648.3|92623.3|46
1645006110000|2022-02-16 10:08:30|92649.5|92624.5|92652.9|92627.9|92655.4|92630.4|92648.8|92623.8|40
1645006120000|2022-02-16 10:08:40|92652.1|92627.1|92661.9|92636.9|92661.9|92636.9|92652.1|92627.1|33
1645006130000|2022-02-16 10:08:50|92660.8|92635.8|92660.3|92635.3|92661.4|92636.4|92657.8|92632.8|33
1645006140000|2022-02-16 10:09:00|92660.5|92635.5|92657.3|92632.3|92661.6|92636.6|92654.8|92629.8|22
1645006150000|2022-02-16 10:09:10|92657.4|92632.4|92651.9|92626.9|92658.9|92633.9|92650.7|92625.7|24
1645006160000|2022-02-16 10:09:20|92649.4|92624.4|92647.2|92622.2|92652.4|92627.4|92647.2|92622.2|36
1645006170000|2022-02-16 10:09:30|92648.3|92623.3|92647.3|92622.3|92648.3|92623.3|92644.7|92619.7|33
1645006180000|2022-02-16 10:09:40|92648.3|92623.3|92650.2|92625.2|92651|92626|92643.5|92618.5|33
1645006190000|2022-02-16 10:09:50|92650.4|92625.4|92631.9|92606.9|92651.6|92626.6|92628.2|92603.2|55
1645006200000|2022-02-16 10:10:00|92632.2|92607.2|92642.9|92617.9|92642.9|92617.9|92627.7|92602.7|59
1645006210000|2022-02-16 10:10:10|92641.7|92616.7|92641.9|92616.9|92643.4|92618.4|92639.1|92614.1|46
1645006220000|2022-02-16 10:10:20|92640.3|92615.3|92630|92605|92640.3|92615.3|92622.1|92597.1|48
1645006230000|2022-02-16 10:10:30|92630.7|92605.7|92626.1|92601.1|92631.5|92606.5|92626.1|92601.1|36
1645006240000|2022-02-16 10:10:40|92621.7|92596.7|92620.8|92595.8|92621.7|92596.7|92619|92594|45
1645006250000|2022-02-16 10:10:50|92621.1|92596.1|92613.1|92588.1|92621.1|92596.1|92610.8|92585.8|31
1645006260000|2022-02-16 10:11:00|92612.8|92587.8|92610.1|92585.1|92613.5|92588.5|92596.3|92571.3|61
1645006270000|2022-02-16 10:11:10|92609.8|92584.8|92621.3|92596.3|92622.9|92597.9|92607.7|92582.7|49
1645006280000|2022-02-16 10:11:20|92620.9|92595.9|92617.2|92592.2|92622.4|92597.4|92615.8|92590.8|40
1645006290000|2022-02-16 10:11:30|92617.5|92592.5|92601|92576|92619.6|92594.6|92601|92576|54
1645006300000|2022-02-16 10:11:40|92600|92575|92589.8|92564.8|92601.3|92576.3|92589.8|92564.8|49
1645006310000|2022-02-16 10:11:50|92589.7|92564.7|92577.5|92552.5|92589.7|92564.7|92576.5|92551.5|48
1645006320000|2022-02-16 10:12:00|92577.7|92552.7|92601.2|92576.2|92602.5|92577.5|92574.9|92549.9|65
1645006330000|2022-02-16 10:12:10|92601|92576|92601|92576|92605|92580|92600|92575|50
1645006340000|2022-02-16 10:12:20|92600.1|92575.1|92579.2|92554.2|92600.4|92575.4|92578.9|92553.9|48
1645006350000|2022-02-16 10:12:30|92579.6|92554.6|92572.6|92547.6|92580.2|92555.2|92567.6|92542.6|55
1645006360000|2022-02-16 10:12:40|92572.8|92547.8|92602.3|92577.3|92602.3|92577.3|92572.6|92547.6|52
1645006370000|2022-02-16 10:12:50|92601.4|92576.4|92621.9|92596.9|92622.1|92597.1|92601.4|92576.4|46
1645006380000|2022-02-16 10:13:00|92620.9|92595.9|92613.1|92588.1|92622.6|92597.6|92610.8|92585.8|38
1645006390000|2022-02-16 10:13:10|92613.7|92588.7|92616.8|92591.8|92618.5|92593.5|92613.7|92588.7|45
1645006400000|2022-02-16 10:13:20|92616.4|92591.4|92617.8|92592.8|92618.9|92593.9|92614.9|92589.9|42
1645006410000|2022-02-16 10:13:30|92617.4|92592.4|92622.3|92597.3|92623.1|92598.1|92617.4|92592.4|32
1645006420000|2022-02-16 10:13:40|92621.9|92596.9|92609.1|92584.1|92625.8|92600.8|92605.6|92580.6|64
1645006430000|2022-02-16 10:13:50|92609|92584|92607.8|92582.8|92610.3|92585.3|92606.5|92581.5|39
1645006440000|2022-02-16 10:14:00|92607.6|92582.6|92593.9|92568.9|92608.2|92583.2|92593.9|92568.9|40
1645006450000|2022-02-16 10:14:10|92594.1|92569.1|92613.5|92588.5|92615.3|92590.3|92592.6|92567.6|57
1645006460000|2022-02-16 10:14:20|92613.1|92588.1|92621.1|92596.1|92623.2|92598.2|92611.4|92586.4|49
1645006470000|2022-02-16 10:14:30|92620.9|92595.9|92623.4|92598.4|92623.6|92598.6|92620.5|92595.5|44
1645006480000|2022-02-16 10:14:40|92623.3|92598.3|92633.8|92608.8|92634.8|92609.8|92623.2|92598.2|48
1645006490000|2022-02-16 10:14:50|92633.5|92608.5|92627.8|92602.8|92633.5|92608.5|92625.9|92600.9|44
1645006500000|2022-02-16 10:15:00|92627.4|92602.4|92626.6|92601.6|92627.4|92602.4|92624.4|92599.4|35
1645006510000|2022-02-16 10:15:10|92626.4|92601.4|92611|92586|92626.4|92601.4|92610.5|92585.5|30
1645006520000|2022-02-16 10:15:20|92611.3|92586.3|92605.4|92580.4|92611.9|92586.9|92604.6|92579.6|32
1645006530000|2022-02-16 10:15:30|92605.5|92580.5|92603.7|92578.7|92607.6|92582.6|92603.3|92578.3|32
1645006540000|2022-02-16 10:15:40|92604.5|92579.5|92612.8|92587.8|92612.8|92587.8|92603.9|92578.9|33
1645006550000|2022-02-16 10:15:50|92612.7|92587.7|92613.6|92588.6|92614.1|92589.1|92611.8|92586.8|27
1645006560000|2022-02-16 10:16:00|92613.3|92588.3|92615.8|92590.8|92615.8|92590.8|92612.3|92587.3|37
1645006570000|2022-02-16 10:16:10|92616.1|92591.1|92657.7|92632.7|92658.8|92633.8|92616.1|92591.1|64
1645006580000|2022-02-16 10:16:20|92657.8|92632.8|92664.8|92639.8|92665|92640|92656|92631|54
1645006590000|2022-02-16 10:16:30|92664.6|92639.6|92659.8|92634.8|92665.7|92640.7|92658.4|92633.4|45
1645006600000|2022-02-16 10:16:40|92660.2|92635.2|92657|92632|92660.2|92635.2|92653.6|92628.6|29
1645006610000|2022-02-16 10:16:50|92656.7|92631.7|92653.8|92628.8|92656.9|92631.9|92653.4|92628.4|38
1645006620000|2022-02-16 10:17:00|92653.7|92628.7|92654|92629|92655.6|92630.6|92653.7|92628.7|31
1645006630000|2022-02-16 10:17:10|92654.2|92629.2|92660.1|92635.1|92662.3|92637.3|92653.9|92628.9|33
1645006640000|2022-02-16 10:17:20|92663.1|92638.1|92651.8|92626.8|92663.6|92638.6|92651|92626|54
1645006650000|2022-02-16 10:17:30|92652.1|92627.1|92649.2|92624.2|92652.8|92627.8|92648.5|92623.5|27
1645006660000|2022-02-16 10:17:40|92649.9|92624.9|92652.3|92627.3|92653|92628|92649.5|92624.5|31
1645006670000|2022-02-16 10:17:50|92651.8|92626.8|92665.3|92640.3|92665.6|92640.6|92651.5|92626.5|45
1645006680000|2022-02-16 10:18:00|92664.8|92639.8|92685.1|92660.1|92687.3|92662.3|92664.3|92639.3|52
1645006690000|2022-02-16 10:18:10|92685.3|92660.3|92684.2|92659.2|92685.7|92660.7|92683.8|92658.8|31
1645006700000|2022-02-16 10:18:20|92684.5|92659.5|92681|92656|92684.5|92659.5|92679.1|92654.1|41
1645006710000|2022-02-16 10:18:30|92681.1|92656.1|92659.5|92634.5|92681.4|92656.4|92659.5|92634.5|59
1645006720000|2022-02-16 10:18:40|92658.6|92633.6|92663.9|92638.9|92666.6|92641.6|92656.1|92631.1|57
1645006730000|2022-02-16 10:18:50|92664|92639|92666.5|92641.5|92666.9|92641.9|92664|92639|38
1645006740000|2022-02-16 10:19:00|92666.6|92641.6|92684.1|92659.1|92684.1|92659.1|92666.1|92641.1|56
1645006750000|2022-02-16 10:19:10|92684.4|92659.4|92696.7|92671.7|92697.5|92672.5|92684|92659|49
1645006760000|2022-02-16 10:19:20|92696.8|92671.8|92705.5|92680.5|92718.4|92681.1|92694.9|92668.4|45
1645006770000|2022-02-16 10:19:30|92705|92680|92700.9|92675.9|92708.3|92683.3|92700.9|92675.9|29
1645006780000|2022-02-16 10:19:40|92700.3|92675.3|92696.8|92671.8|92701.2|92676.2|92696.7|92671.7|48
1645006790000|2022-02-16 10:19:50|92697.1|92672.1|92698.2|92673.2|92700.8|92675.8|92696.3|92671.3|42
1645006800000|2022-02-16 10:20:00|92699.8|92674.8|92704.8|92679.8|92706.1|92681.1|92699.5|92674.5|38
1645006810000|2022-02-16 10:20:10|92704.4|92679.4|92706.5|92681.5|92706.6|92681.6|92703.1|92678.1|31
1645006820000|2022-02-16 10:20:20|92706.1|92681.1|92708.4|92683.4|92711.1|92686.1|92706.1|92681.1|32
1645006830000|2022-02-16 10:20:30|92708.3|92683.3|92710.8|92685.8|92711.8|92686.8|92708.3|92683.3|37
1645006840000|2022-02-16 10:20:40|92711.5|92686.5|92715.2|92690.2|92717.1|92692.1|92710.2|92685.2|42
1645006850000|2022-02-16 10:20:50|92715.4|92690.4|92714.3|92689.3|92715.4|92690.4|92707|92682|29
1645006860000|2022-02-16 10:21:00|92712.4|92687.4|92712.9|92687.9|92715.6|92690.6|92711.5|92686.5|39
1645006870000|2022-02-16 10:21:10|92713.1|92688.1|92703.4|92678.4|92713.2|92688.2|92701.9|92676.9|39
1645006880000|2022-02-16 10:21:20|92703.1|92678.1|92691.7|92666.7|92703.1|92678.1|92687.7|92662.7|46
1645006890000|2022-02-16 10:21:30|92692.4|92667.4|92699.5|92674.5|92700.8|92675.8|92692.4|92667.4|37
1645006900000|2022-02-16 10:21:40|92701.7|92676.7|92704.4|92679.4|92706.4|92681.4|92700.2|92675.2|28
1645006910000|2022-02-16 10:21:50|92703|92678|92705.8|92680.8|92707.5|92682.5|92702.1|92677.1|34
1645006920000|2022-02-16 10:22:00|92705.6|92680.6|92685|92660|92708|92683|92685|92660|42
1645006930000|2022-02-16 10:22:10|92686.1|92661.1|92701.5|92676.5|92703.1|92678.1|92683.4|92658.4|50
1645006940000|2022-02-16 10:22:20|92701.3|92676.3|92711.4|92686.4|92712.3|92687.3|92701.1|92676.1|44
1645006950000|2022-02-16 10:22:30|92711.5|92686.5|92709.1|92684.1|92711.5|92686.5|92707.3|92682.3|43
1645006960000|2022-02-16 10:22:40|92709.2|92684.2|92711.8|92686.8|92712.7|92687.7|92709|92684|34
1645006970000|2022-02-16 10:22:50|92711.9|92686.9|92707.6|92682.6|92711.9|92686.9|92707.1|92682.1|36
1645006980000|2022-02-16 10:23:00|92707.9|92682.9|92715.8|92690.8|92715.8|92690.8|92706.9|92681.9|45
1645006990000|2022-02-16 10:23:10|92717.8|92692.8|92718|92693|92720|92695|92716.3|92691.3|45
1645007000000|2022-02-16 10:23:20|92717.9|92692.9|92717.7|92692.7|92718.3|92693.3|92716.3|92691.3|33
1645007010000|2022-02-16 10:23:30|92717.3|92692.3|92716.8|92691.8|92725.1|92700.1|92715.5|92690.5|52
1645007020000|2022-02-16 10:23:40|92716.7|92691.7|92712.6|92687.6|92716.7|92691.7|92710|92685|49
1645007030000|2022-02-16 10:23:50|92711.6|92686.6|92718.3|92693.3|92718.7|92693.7|92708.5|92683.5|51
1645007040000|2022-02-16 10:24:00|92718.9|92693.9|92729.4|92704.4|92732.2|92707.2|92718.9|92693.9|61
1645007050000|2022-02-16 10:24:10|92728.5|92703.5|92775.2|92750.2|92777.3|92752.3|92727.8|92702.8|57
1645007060000|2022-02-16 10:24:20|92775.8|92750.8|92763.6|92738.6|92777.8|92752.8|92763.3|92738.3|63
1645007070000|2022-02-16 10:24:30|92763.5|92738.5|92756.8|92731.8|92764.9|92739.9|92756.8|92731.8|49
1645007080000|2022-02-16 10:24:40|92755.6|92730.6|92744.5|92719.5|92756.1|92731.1|92743.1|92718.1|56
1645007090000|2022-02-16 10:24:50|92744.4|92719.4|92736.9|92711.9|92744.4|92719.4|92736.9|92711.9|29
1645007100000|2022-02-16 10:25:00|92737.4|92712.4|92751.7|92726.7|92751.7|92726.7|92736.9|92711.9|41
1645007110000|2022-02-16 10:25:10|92751.8|92726.8|92750.3|92725.3|92751.8|92726.8|92747.5|92722.5|33
1645007120000|2022-02-16 10:25:20|92750.2|92725.2|92744.4|92719.4|92751.4|92726.4|92743.9|92718.9|42
1645007130000|2022-02-16 10:25:30|92744.2|92719.2|92740.9|92715.9|92758.4|92733.4|92738.4|92713.4|67
1645007140000|2022-02-16 10:25:40|92739.5|92714.5|92755|92730|92756.3|92731.3|92737.5|92712.5|57
1645007150000|2022-02-16 10:25:50|92756.8|92731.8|92770.3|92745.3|92774|92749|92756.5|92731.5|62
1645007160000|2022-02-16 10:26:00|92769.3|92744.3|92762.6|92737.6|92770.6|92745.6|92759.8|92734.8|49
1645007170000|2022-02-16 10:26:10|92762.3|92737.3|92769.6|92744.6|92770.3|92745.3|92762|92737|42
1645007180000|2022-02-16 10:26:20|92769.3|92744.3|92766.5|92741.5|92771.6|92746.6|92763.9|92738.9|36
1645007190000|2022-02-16 10:26:30|92766.2|92741.2|92752.6|92727.6|92769|92744|92751.9|92726.9|57
1645007200000|2022-02-16 10:26:40|92752.5|92727.5|92748.2|92723.2|92753.4|92728.4|92738.8|92713.8|56
1645007210000|2022-02-16 10:26:50|92747|92722|92745|92720|92747|92722|92738.2|92713.2|58
1645007220000|2022-02-16 10:27:00|92744.1|92719.1|92749|92724|92750.3|92725.3|92743.9|92718.9|46
1645007230000|2022-02-16 10:27:10|92749.6|92724.6|92752.5|92727.5|92754.8|92729.8|92749.5|92724.5|47
1645007240000|2022-02-16 10:27:20|92752.1|92727.1|92756.4|92731.4|92757.8|92732.8|92746.5|92721.5|57
1645007250000|2022-02-16 10:27:30|92755.9|92730.9|92753.8|92728.8|92761.2|92736.2|92753.8|92728.8|33
1645007260000|2022-02-16 10:27:40|92753.5|92728.5|92772.3|92747.3|92773.3|92748.3|92753.4|92728.4|62
1645007270000|2022-02-16 10:27:50|92773.2|92748.2|92771.8|92746.8|92774.4|92749.4|92769.5|92744.5|54
1645007280000|2022-02-16 10:28:00|92773.4|92748.4|92772.4|92747.4|92773.4|92748.4|92768|92743|39
1645007290000|2022-02-16 10:28:10|92772.8|92747.8|92777|92752|92779.2|92754.2|92769.4|92744.4|39
1645007300000|2022-02-16 10:28:20|92777.3|92752.3|92776.2|92751.2|92779.3|92754.3|92775.6|92750.6|41
1645007310000|2022-02-16 10:28:30|92775.9|92750.9|92771.3|92746.3|92777.5|92752.5|92770.9|92745.9|58
1645007320000|2022-02-16 10:28:40|92771.1|92746.1|92771.3|92746.3|92772.8|92747.8|92768.9|92743.9|40
1645007330000|2022-02-16 10:28:50|92771.4|92746.4|92769.6|92744.6|92771.5|92746.5|92767.9|92742.9|41
1645007340000|2022-02-16 10:29:00|92770.6|92745.6|92806.8|92781.8|92806.8|92781.8|92769.3|92744.3|54
1645007350000|2022-02-16 10:29:10|92807.8|92782.8|92824.9|92799.9|92829.4|92804.4|92807.8|92782.8|58
1645007360000|2022-02-16 10:29:20|92824.7|92799.7|92819.7|92794.7|92824.9|92799.9|92812.1|92787.1|64
1645007370000|2022-02-16 10:29:30|92819.6|92794.6|92811.9|92786.9|92819.9|92794.9|92809.6|92784.6|61
1645007380000|2022-02-16 10:29:40|92811.5|92786.5|92808.9|92783.9|92814.1|92789.1|92807.4|92782.4|43
1645007390000|2022-02-16 10:29:50|92808.8|92783.8|92814.1|92789.1|92815.9|92790.9|92808.3|92783.3|47
1645007400000|2022-02-16 10:30:00|92815.4|92790.4|92836.3|92811.3|92839.8|92814.8|92815.4|92790.4|57
1645007410000|2022-02-16 10:30:10|92836.1|92811.1|92832.1|92807.1|92841.6|92816.6|92830.6|92805.6|48
1645007420000|2022-02-16 10:30:20|92831.6|92806.6|92826.1|92801.1|92836.4|92811.4|92825|92800|56
1645007430000|2022-02-16 10:30:30|92826.2|92801.2|92831|92806|92838.3|92813.3|92820.6|92795.6|65
1645007440000|2022-02-16 10:30:40|92831.2|92806.2|92806.2|92781.2|92835.2|92810.2|92806.2|92781.2|62
1645007450000|2022-02-16 10:30:50|92804.9|92779.9|92809.4|92784.4|92810.3|92785.3|92802.9|92777.9|45
1645007460000|2022-02-16 10:31:00|92809.1|92784.1|92808.5|92783.5|92810.9|92785.9|92806.1|92781.1|44
1645007470000|2022-02-16 10:31:10|92807|92782|92817.9|92792.9|92820.1|92795.1|92805.9|92780.9|49
1645007480000|2022-02-16 10:31:20|92818|92793|92816.1|92791.1|92819.3|92794.3|92816|92791|31
1645007490000|2022-02-16 10:31:30|92816|92791|92814.7|92789.7|92818.9|92793.9|92812.6|92787.6|40
1645007500000|2022-02-16 10:31:40|92814.6|92789.6|92808.3|92783.3|92814.8|92789.8|92808.2|92783.2|40
1645007510000|2022-02-16 10:31:50|92809.2|92784.2|92796.9|92771.9|92810.1|92785.1|92796.1|92771.1|64
1645007520000|2022-02-16 10:32:00|92796.8|92771.8|92814|92789|92814|92789|92784.5|92759.5|64
1645007530000|2022-02-16 10:32:10|92815.1|92790.1|92807.6|92782.6|92816|92791|92805.3|92780.3|52
1645007540000|2022-02-16 10:32:20|92809.5|92784.5|92809.8|92784.8|92812.9|92787.9|92806.3|92781.3|43
1645007550000|2022-02-16 10:32:30|92810|92785|92808|92783|92811.7|92786.7|92805.5|92780.5|40
1645007560000|2022-02-16 10:32:40|92807.7|92782.7|92804.4|92779.4|92807.8|92782.8|92801.3|92776.3|35
1645007570000|2022-02-16 10:32:50|92804.2|92779.2|92803|92778|92805.9|92780.9|92802.2|92777.2|42
1645007580000|2022-02-16 10:33:00|92803.4|92778.4|92803.3|92778.3|92805.3|92780.3|92800.5|92775.5|40
1645007590000|2022-02-16 10:33:10|92803|92778|92798.2|92773.2|92803.8|92778.8|92798.2|92773.2|40
1645007600000|2022-02-16 10:33:20|92798.1|92773.1|92805.1|92780.1|92805.8|92780.8|92797.7|92772.7|46
1645007610000|2022-02-16 10:33:30|92804.9|92779.9|92811.2|92786.2|92811.3|92786.3|92804.8|92779.8|43
1645007620000|2022-02-16 10:33:40|92810.6|92785.6|92812.6|92787.6|92812.6|92787.6|92810|92785|22
1645007630000|2022-02-16 10:33:50|92812.5|92787.5|92800.1|92775.1|92813.4|92788.4|92798.4|92773.4|42
1645007640000|2022-02-16 10:34:00|92799.6|92774.6|92805.5|92780.5|92805.5|92780.5|92793.5|92768.5|48
1645007650000|2022-02-16 10:34:10|92807.6|92782.6|92815.5|92790.5|92819.2|92794.2|92807.5|92782.5|56
1645007660000|2022-02-16 10:34:20|92815.8|92790.8|92783.8|92758.8|92815.8|92790.8|92783.8|92758.8|49
1645007670000|2022-02-16 10:34:30|92785.2|92760.2|92777.6|92752.6|92786.6|92761.6|92774.5|92749.5|49
1645007680000|2022-02-16 10:34:40|92777.9|92752.9|92777.6|92752.6|92779|92754|92775.9|92750.9|35
1645007690000|2022-02-16 10:34:50|92777.5|92752.5|92766.4|92741.4|92777.8|92752.8|92766.4|92741.4|36
1645007700000|2022-02-16 10:35:00|92767.2|92742.2|92771.9|92746.9|92779.6|92754.6|92767|92742|52
1645007710000|2022-02-16 10:35:10|92771.4|92746.4|92771.8|92746.8|92774.5|92749.5|92770.2|92745.2|38
1645007720000|2022-02-16 10:35:20|92772.9|92747.9|92770.2|92745.2|92772.9|92747.9|92767.6|92742.6|27
1645007730000|2022-02-16 10:35:30|92770.4|92745.4|92772.9|92747.9|92774.7|92749.7|92769.3|92744.3|50
1645007740000|2022-02-16 10:35:40|92773.9|92748.9|92776.3|92751.3|92776.3|92751.3|92773.3|92748.3|40
1645007750000|2022-02-16 10:35:50|92776|92751|92784.8|92759.8|92784.8|92759.8|92775.2|92750.2|33
1645007760000|2022-02-16 10:36:00|92785.6|92760.6|92805.1|92780.1|92805.1|92780.1|92785.6|92760.6|57
1645007770000|2022-02-16 10:36:10|92805.2|92780.2|92800.2|92775.2|92807.8|92782.8|92798.1|92773.1|54
1645007780000|2022-02-16 10:36:20|92799.3|92774.3|92805.6|92780.6|92806.4|92781.4|92795.9|92770.9|53
1645007790000|2022-02-16 10:36:30|92805.9|92780.9|92799.7|92774.7|92807.8|92782.8|92799.3|92774.3|37
1645007800000|2022-02-16 10:36:40|92799.5|92774.5|92781|92756|92800|92775|92781|92756|53
1645007810000|2022-02-16 10:36:50|92781.3|92756.3|92778.6|92753.6|92782.3|92757.3|92777.6|92752.6|37
1645007820000|2022-02-16 10:37:00|92778.8|92753.8|92769.3|92744.3|92779.8|92754.8|92767.9|92742.9|40
1645007830000|2022-02-16 10:37:10|92770.8|92745.8|92761.9|92736.9|92772.3|92747.3|92761.5|92736.5|50
1645007840000|2022-02-16 10:37:20|92761.8|92736.8|92790.1|92765.1|92790.2|92765.2|92761.6|92736.6|53
1645007850000|2022-02-16 10:37:30|92789.4|92764.4|92794.8|92769.8|92798|92773|92788.9|92763.9|44
1645007860000|2022-02-16 10:37:40|92795.3|92770.3|92791.7|92766.7|92796|92771|92791.7|92766.7|29
1645007870000|2022-02-16 10:37:50|92792.3|92767.3|92782.7|92757.7|92792.7|92767.7|92781.5|92756.5|47
1645007880000|2022-02-16 10:38:00|92782.8|92757.8|92787|92762|92788.2|92763.2|92781.2|92756.2|39
1645007890000|2022-02-16 10:38:10|92788|92763|92783.3|92758.3|92791.2|92766.2|92782.8|92757.8|46
1645007900000|2022-02-16 10:38:20|92782.7|92757.7|92791.5|92766.5|92793.2|92768.2|92782.4|92757.4|47
1645007910000|2022-02-16 10:38:30|92792.3|92767.3|92785.7|92760.7|92792.3|92767.3|92784.1|92759.1|38
1645007920000|2022-02-16 10:38:40|92785.6|92760.6|92786.3|92761.3|92786.8|92761.8|92785.2|92760.2|34
1645007930000|2022-02-16 10:38:50|92786.5|92761.5|92789.4|92764.4|92789.6|92764.6|92786.5|92761.5|28
1645007940000|2022-02-16 10:39:00|92792.2|92767.2|92789.4|92764.4|92794.3|92769.3|92788.7|92763.7|34
1645007950000|2022-02-16 10:39:10|92790.2|92765.2|92788.5|92763.5|92792.4|92767.4|92787.9|92762.9|26
1645007960000|2022-02-16 10:39:20|92788.7|92763.7|92790.1|92765.1|92790.4|92765.4|92788.2|92763.2|29
1645007970000|2022-02-16 10:39:30|92790.2|92765.2|92793.1|92768.1|92793.2|92768.2|92790.2|92765.2|27
1645007980000|2022-02-16 10:39:40|92792.8|92767.8|92779.5|92754.5|92793.1|92768.1|92779.5|92754.5|29
1645007990000|2022-02-16 10:39:50|92779.9|92754.9|92782.1|92757.1|92782.2|92757.2|92779.9|92754.9|21
1645008000000|2022-02-16 10:40:00|92782.3|92757.3|92775.1|92750.1|92783.9|92758.9|92775.1|92750.1|45
1645008010000|2022-02-16 10:40:10|92775.7|92750.7|92770.3|92745.3|92775.7|92750.7|92768.8|92743.8|42
1645008020000|2022-02-16 10:40:20|92770.1|92745.1|92762.4|92737.4|92771.4|92746.4|92762.4|92737.4|24
1645008030000|2022-02-16 10:40:30|92762|92737|92762.3|92737.3|92763.1|92738.1|92758.3|92733.3|45
1645008040000|2022-02-16 10:40:40|92761.8|92736.8|92762.7|92737.7|92763.5|92738.5|92760.8|92735.8|32
1645008050000|2022-02-16 10:40:50|92762.6|92737.6|92762.6|92737.6|92766.8|92741.8|92762|92737|39
1645008060000|2022-02-16 10:41:00|92762.3|92737.3|92763.4|92738.4|92766.4|92741.4|92761.3|92736.3|46
1645008070000|2022-02-16 10:41:10|92763.6|92738.6|92764.1|92739.1|92765.5|92740.5|92762.5|92737.5|43
1645008080000|2022-02-16 10:41:20|92763.9|92738.9|92763.7|92738.7|92764.3|92739.3|92762.7|92737.7|28
1645008090000|2022-02-16 10:41:30|92763.8|92738.8|92773.8|92748.8|92773.8|92748.8|92762.2|92737.2|40
1645008100000|2022-02-16 10:41:40|92772.7|92747.7|92775.9|92750.9|92778.1|92753.1|92771.3|92746.3|46
1645008110000|2022-02-16 10:41:50|92775.6|92750.6|92780.6|92755.6|92780.6|92755.6|92775.6|92750.6|37
1645008120000|2022-02-16 10:42:00|92780.2|92755.2|92771.4|92746.4|92780.7|92755.7|92770.9|92745.9|34
1645008130000|2022-02-16 10:42:10|92771.9|92746.9|92784|92759|92785.7|92760.7|92771.9|92746.9|47
1645008140000|2022-02-16 10:42:20|92784.1|92759.1|92779|92754|92784.1|92759.1|92775.2|92750.2|51
1645008150000|2022-02-16 10:42:30|92779.5|92754.5|92780.3|92755.3|92783.2|92758.2|92778.9|92753.9|24
1645008160000|2022-02-16 10:42:40|92779.5|92754.5|92788.7|92763.7|92790.1|92765.1|92779.5|92754.5|49
1645008170000|2022-02-16 10:42:50|92787.9|92762.9|92785|92760|92790|92765|92785|92760|38
1645008180000|2022-02-16 10:43:00|92784.8|92759.8|92784.2|92759.2|92784.9|92759.9|92782.5|92757.5|37
1645008190000|2022-02-16 10:43:10|92784.5|92759.5|92786.8|92761.8|92787|92762|92784.5|92759.5|27
1645008200000|2022-02-16 10:43:20|92786.6|92761.6|92782.2|92757.2|92788.1|92763.1|92782.1|92757.1|26
1645008210000|2022-02-16 10:43:30|92782|92757|92788.9|92763.9|92790.4|92765.4|92782|92757|44
1645008220000|2022-02-16 10:43:40|92789|92764|92788.6|92763.6|92789.5|92764.5|92788.1|92763.1|30
1645008230000|2022-02-16 10:43:50|92788.5|92763.5|92781|92756|92788.6|92763.6|92780.2|92755.2|28
1645008240000|2022-02-16 10:44:00|92781.4|92756.4|92780.5|92755.5|92782.3|92757.3|92780.2|92755.2|22
1645008250000|2022-02-16 10:44:10|92780.8|92755.8|92781.1|92756.1|92783.2|92758.2|92780.8|92755.8|30
1645008260000|2022-02-16 10:44:20|92783|92758|92784.9|92759.9|92789.5|92764.5|92783|92758|57
1645008270000|2022-02-16 10:44:30|92784.7|92759.7|92783.1|92758.1|92784.7|92759.7|92782.7|92757.7|32
1645008280000|2022-02-16 10:44:40|92783|92758|92783.9|92758.9|92784.1|92759.1|92782.8|92757.8|22
1645008290000|2022-02-16 10:44:50|92783.5|92758.5|92783|92758|92784.8|92759.8|92780.6|92755.6|35
1645008300000|2022-02-16 10:45:00|92782.2|92757.2|92782.5|92757.5|92785.1|92760.1|92778.6|92753.6|40
1645008310000|2022-02-16 10:45:10|92782.7|92757.7|92783.6|92758.6|92784.8|92759.8|92782.7|92757.7|32
1645008320000|2022-02-16 10:45:20|92783.8|92758.8|92787.2|92762.2|92787.2|92762.2|92783.3|92758.3|34
1645008330000|2022-02-16 10:45:30|92786|92761|92786.5|92761.5|92788.4|92763.4|92783.6|92758.6|43
1645008340000|2022-02-16 10:45:40|92787.3|92762.3|92787.1|92762.1|92788.5|92763.5|92786|92761|44
1645008350000|2022-02-16 10:45:50|92787.5|92762.5|92789.1|92764.1|92789.4|92764.4|92786.8|92761.8|32
1645008360000|2022-02-16 10:46:00|92787.4|92762.4|92790|92765|92790.2|92765.2|92786.3|92761.3|32
1645008370000|2022-02-16 10:46:10|92790.2|92765.2|92791.7|92766.7|92794|92769|92789.9|92764.9|36
1645008380000|2022-02-16 10:46:20|92792.1|92767.1|92791.8|92766.8|92792.2|92767.2|92790.7|92765.7|25
1645008390000|2022-02-16 10:46:30|92792|92767|92788.4|92763.4|92792.2|92767.2|92787.7|92762.7|28
1645008400000|2022-02-16 10:46:40|92788.5|92763.5|92789.2|92764.2|92790.3|92765.3|92788.5|92763.5|22
1645008410000|2022-02-16 10:46:50|92789.3|92764.3|92790.5|92765.5|92791.4|92766.4|92788.8|92763.8|25
1645008420000|2022-02-16 10:47:00|92789.7|92764.7|92791.8|92766.8|92792|92767|92789.7|92764.7|35
1645008430000|2022-02-16 10:47:10|92789.5|92764.5|92789.9|92764.9|92792.6|92767.6|92788.8|92763.8|11
1645008440000|2022-02-16 10:47:20|92790|92765|92785.9|92760.9|92791.8|92766.8|92784.8|92759.8|41
1645008450000|2022-02-16 10:47:30|92785.7|92760.7|92778.8|92753.8|92788.3|92763.3|92776.9|92751.9|46
1645008460000|2022-02-16 10:47:40|92779.6|92754.6|92780.9|92755.9|92781.2|92756.2|92777.1|92752.1|38
1645008470000|2022-02-16 10:47:50|92781|92756|92777.1|92752.1|92781.8|92756.8|92777.1|92752.1|7
1645008480000|2022-02-16 10:48:00|92777.2|92752.2|92776.2|92751.2|92782.8|92757.8|92776.1|92751.1|42
1645008490000|2022-02-16 10:48:10|92776.1|92751.1|92779|92754|92780.3|92755.3|92776|92751|20
1645008500000|2022-02-16 10:48:20|92779.4|92754.4|92777.8|92752.8|92780.5|92755.5|92777.8|92752.8|27
1645008510000|2022-02-16 10:48:30|92778.5|92753.5|92777.8|92752.8|92778.7|92753.7|92774.7|92749.7|38
1645008520000|2022-02-16 10:48:40|92784.6|92759.6|92789.8|92764.8|92791.6|92766.6|92784.6|92759.6|45
1645008530000|2022-02-16 10:48:50|92788.4|92763.4|92793.2|92768.2|92793.5|92768.5|92788.4|92763.4|40
1645008540000|2022-02-16 10:49:00|92793.7|92768.7|92789.8|92764.8|92793.8|92768.8|92789|92764|34
1645008550000|2022-02-16 10:49:10|92789.4|92764.4|92786.4|92761.4|92789.4|92764.4|92785.7|92760.7|35
1645008560000|2022-02-16 10:49:20|92786.3|92761.3|92787.2|92762.2|92787.2|92762.2|92784.8|92759.8|35
1645008570000|2022-02-16 10:49:30|92786.8|92761.8|92788.1|92763.1|92790.1|92765.1|92782.8|92757.8|21
1645008580000|2022-02-16 10:49:40|92788.8|92763.8|92789.5|92764.5|92791.4|92766.4|92787.2|92762.2|42
1645008590000|2022-02-16 10:49:50|92788.9|92763.9|92787.4|92762.4|92789.8|92764.8|92787.4|92762.4|30
1645008600000|2022-02-16 10:50:00|92787.6|92762.6|92781.7|92756.7|92787.6|92762.6|92781.5|92756.5|38
1645008610000|2022-02-16 10:50:10|92782.2|92757.2|92781.6|92756.6|92782.2|92757.2|92781.4|92756.4|20
1645008620000|2022-02-16 10:50:20|92781.7|92756.7|92781.2|92756.2|92783.5|92758.5|92781.2|92756.2|22
1645008630000|2022-02-16 10:50:30|92780.8|92755.8|92776.9|92751.9|92781.3|92756.3|92776.6|92751.6|28
1645008640000|2022-02-16 10:50:40|92776.7|92751.7|92769.9|92744.9|92776.7|92751.7|92769.9|92744.9|29
1645008650000|2022-02-16 10:50:50|92769.5|92744.5|92768.9|92743.9|92771.4|92746.4|92768.5|92743.5|30
1645008660000|2022-02-16 10:51:00|92768.4|92743.4|92769.4|92744.4|92769.4|92744.4|92768.1|92743.1|19
1645008670000|2022-02-16 10:51:10|92770|92745|92756.4|92731.4|92770|92745|92756.4|92731.4|31
1645008680000|2022-02-16 10:51:20|92746|92721|92740.8|92715.8|92748.7|92721|92735.5|92696.9|58
1645008690000|2022-02-16 10:51:30|92740.6|92715.6|92746|92721|92746|92721|92740.1|92715.1|55
1645008700000|2022-02-16 10:51:40|92746.3|92721.3|92753.9|92728.9|92755|92730|92746.3|92721.3|39
1645008710000|2022-02-16 10:51:50|92754.1|92729.1|92757.7|92732.7|92758.3|92733.3|92754.1|92729.1|41
1645008720000|2022-02-16 10:52:00|92757.9|92732.9|92758.2|92733.2|92759.3|92734.3|92753.9|92728.9|49
1645008730000|2022-02-16 10:52:10|92757.3|92732.3|92754|92729|92757.3|92732.3|92750|92725|38
1645008740000|2022-02-16 10:52:20|92754.2|92729.2|92752.1|92727.1|92755|92730|92752|92727|28
1645008750000|2022-02-16 10:52:30|92752.5|92727.5|92757.8|92732.8|92757.8|92732.8|92752.3|92727.3|30
1645008760000|2022-02-16 10:52:40|92757.7|92732.7|92747.6|92722.6|92757.7|92732.7|92745.3|92720.3|44
1645008770000|2022-02-16 10:52:50|92747.8|92722.8|92752|92727|92752|92727|92747.8|92722.8|34
1645008780000|2022-02-16 10:53:00|92751.9|92726.9|92761.8|92736.8|92761.8|92736.8|92751.9|92726.9|49
1645008790000|2022-02-16 10:53:10|92761.7|92736.7|92770.6|92745.6|92778.2|92745.7|92761.5|92728.2|36
1645008800000|2022-02-16 10:53:20|92769|92744|92765.6|92740.6|92771.7|92746.7|92764.4|92739.4|26
1645008810000|2022-02-16 10:53:30|92767.4|92742.4|92764.3|92739.3|92767.4|92742.4|92763.6|92738.6|26
1645008820000|2022-02-16 10:53:40|92764.4|92739.4|92760.3|92735.3|92765.3|92740.3|92759.8|92734.8|32
1645008830000|2022-02-16 10:53:50|92760.6|92735.6|92760.4|92735.4|92762.4|92737.4|92759.4|92734.4|39
1645008840000|2022-02-16 10:54:00|92760.7|92735.7|92760.3|92735.3|92763|92738|92759.4|92734.4|33
1645008850000|2022-02-16 10:54:10|92762.8|92737.8|92753.6|92728.6|92763.2|92738.2|92753.6|92728.6|25
1645008860000|2022-02-16 10:54:20|92753.5|92728.5|92751.9|92726.9|92755.7|92730.7|92751.9|92726.9|23
1645008870000|2022-02-16 10:54:30|92752.1|92727.1|92742|92717|92752.8|92727.8|92742|92717|31
1645008880000|2022-02-16 10:54:40|92741.9|92716.9|92738.8|92713.8|92741.9|92716.9|92733.6|92708.6|44
1645008890000|2022-02-16 10:54:50|92739|92714|92747.6|92722.6|92749.5|92724.5|92739|92714|35
1645008900000|2022-02-16 10:55:00|92747.9|92722.9|92756.4|92731.4|92757.2|92732.2|92747.5|92722.5|45
1645008910000|2022-02-16 10:55:10|92756.8|92731.8|92758.7|92733.7|92760|92735|92753.8|92728.8|45
1645008920000|2022-02-16 10:55:20|92758.6|92733.6|92759.4|92734.4|92760|92735|92755.7|92730.7|38
1645008930000|2022-02-16 10:55:30|92760.1|92735.1|92765.3|92740.3|92768.2|92743.2|92758.9|92733.9|55
1645008940000|2022-02-16 10:55:40|92762.4|92737.4|92775.2|92750.2|92775.2|92750.2|92761.9|92736.9|49
1645008950000|2022-02-16 10:55:50|92773.1|92748.1|92784|92759|92784.7|92759.7|92773.1|92748.1|38
1645008960000|2022-02-16 10:56:00|92783.8|92758.8|92784|92759|92785.3|92760.3|92783.8|92758.8|18
1645008970000|2022-02-16 10:56:10|92784.1|92759.1|92784|92759|92785.8|92760.8|92780.5|92755.5|41
1645008980000|2022-02-16 10:56:20|92784.7|92759.7|92783.3|92758.3|92784.9|92759.9|92781.6|92756.6|24
1645008990000|2022-02-16 10:56:30|92783.1|92758.1|92782.2|92757.2|92783.1|92758.1|92781.6|92756.6|27
1645009000000|2022-02-16 10:56:40|92782.1|92757.1|92783.2|92758.2|92783.3|92758.3|92782|92757|18
1645009010000|2022-02-16 10:56:50|92783.6|92758.6|92780.9|92755.9|92783.6|92758.6|92779.2|92754.2|26
1645009020000|2022-02-16 10:57:00|92780.6|92755.6|92782|92757|92783|92758|92780.6|92755.6|29
1645009030000|2022-02-16 10:57:10|92781.1|92756.1|92772.3|92747.3|92781.8|92756.8|92772.3|92747.3|40
1645009040000|2022-02-16 10:57:20|92773|92748|92780.6|92755.6|92781|92756|92770.5|92745.5|37
1645009050000|2022-02-16 10:57:30|92780|92755|92780.9|92755.9|92782.8|92757.8|92775.6|92750.6|41
1645009060000|2022-02-16 10:57:40|92781.8|92756.8|92783|92758|92784.1|92759.1|92780.9|92755.9|26
1645009070000|2022-02-16 10:57:50|92783.3|92758.3|92783.5|92758.5|92784.2|92759.2|92783|92758|19
1645009080000|2022-02-16 10:58:00|92784|92759|92780.5|92755.5|92784|92759|92778.3|92753.3|36
1645009090000|2022-02-16 10:58:10|92780|92755|92782.3|92757.3|92782.6|92757.6|92780|92755|26
1645009100000|2022-02-16 10:58:20|92781.8|92756.8|92780.9|92755.9|92782.2|92757.2|92780.5|92755.5|17
1645009110000|2022-02-16 10:58:30|92781.3|92756.3|92791.8|92766.8|92792.8|92767.8|92781.3|92756.3|49
1645009120000|2022-02-16 10:58:40|92791.7|92766.7|92770.4|92745.4|92791.7|92766.7|92770.2|92745.2|51
1645009130000|2022-02-16 10:58:50|92770|92745|92766.3|92741.3|92770|92745|92764.4|92739.4|35
1645009140000|2022-02-16 10:59:00|92768.3|92743.3|92765.6|92740.6|92768.3|92743.3|92764.7|92739.7|27
1645009150000|2022-02-16 10:59:10|92765.5|92740.5|92768.6|92743.6|92769.2|92744.2|92765.5|92740.5|32
1645009160000|2022-02-16 10:59:20|92768.9|92743.9|92768.7|92743.7|92769.7|92744.7|92767.6|92742.6|17
1645009170000|2022-02-16 10:59:30|92768|92743|92774|92749|92774.5|92749.5|92767.8|92742.8|35
1645009180000|2022-02-16 10:59:40|92773.4|92748.4|92776|92751|92776.7|92751.7|92773.2|92748.2|36
1645009190000|2022-02-16 10:59:50|92775.3|92750.3|92775.7|92750.7|92779.2|92754.2|92774.1|92749.1|40
1645009200000|2022-02-16 11:00:00|92776.3|92751.3|92781.8|92756.8|92784|92759|92776.3|92751.3|54
1645009210000|2022-02-16 11:00:10|92782.1|92757.1|92782.2|92757.2|92782.3|92757.3|92781.2|92756.2|28
1645009220000|2022-02-16 11:00:20|92782.3|92757.3|92783.1|92758.1|92783.9|92758.9|92782.3|92757.3|32
1645009230000|2022-02-16 11:00:30|92782.9|92757.9|92784.3|92759.3|92784.3|92759.3|92782.4|92757.4|25
1645009240000|2022-02-16 11:00:40|92784.2|92759.2|92773.8|92748.8|92784.2|92759.2|92773.7|92748.7|42
1645009250000|2022-02-16 11:00:50|92773.6|92748.6|92754.2|92729.2|92775.3|92750.3|92752.4|92727.4|57
1645009260000|2022-02-16 11:01:00|92752.6|92727.6|92762.3|92737.3|92764.8|92739.8|92752.3|92727.3|42
1645009270000|2022-02-16 11:01:10|92762.6|92737.6|92760.2|92735.2|92763|92738|92759.4|92734.4|30
1645009280000|2022-02-16 11:01:20|92760.3|92735.3|92762|92737|92763.7|92738.7|92759.2|92734.2|43
1645009290000|2022-02-16 11:01:30|92762.5|92737.5|92765.5|92740.5|92765.9|92740.9|92762|92737|40
1645009300000|2022-02-16 11:01:40|92766.7|92741.7|92774.9|92749.9|92787.4|92751.8|92765.9|92736.4|50
1645009310000|2022-02-16 11:01:50|92774.5|92749.5|92778.2|92753.2|92778.8|92753.8|92773.5|92748.5|45
1645009320000|2022-02-16 11:02:00|92777.6|92752.6|92786.7|92761.7|92789.8|92764.8|92777.6|92752.6|50
1645009330000|2022-02-16 11:02:10|92786.4|92761.4|92789.9|92764.9|92793.6|92768.6|92786.2|92761.2|33
1645009340000|2022-02-16 11:02:20|92791|92766|92789.5|92764.5|92791.7|92766.7|92786.5|92761.5|34
1645009350000|2022-02-16 11:02:30|92788.9|92763.9|92787.6|92762.6|92790.5|92765.5|92787.6|92762.6|32
1645009360000|2022-02-16 11:02:40|92787.4|92762.4|92790.1|92765.1|92791.6|92766.6|92787.3|92762.3|26
1645009370000|2022-02-16 11:02:50|92789.6|92764.6|92788.1|92763.1|92790.9|92765.9|92787.9|92762.9|26
1645009380000|2022-02-16 11:03:00|92788.5|92763.5|92791.4|92766.4|92791.5|92766.5|92788.5|92763.5|33
1645009390000|2022-02-16 11:03:10|92791.2|92766.2|92791.3|92766.3|92791.6|92766.6|92789.7|92764.7|26
1645009400000|2022-02-16 11:03:20|92792.1|92767.1|92793.1|92768.1|92793.9|92768.9|92789.6|92764.6|22
1645009410000|2022-02-16 11:03:30|92793.4|92768.4|92791.6|92766.6|92794.3|92769.3|92791.1|92766.1|25
1645009420000|2022-02-16 11:03:40|92791.8|92766.8|92789.1|92764.1|92794.1|92769.1|92788|92763|28
1645009430000|2022-02-16 11:03:50|92788.9|92763.9|92793.5|92768.5|92793.5|92768.5|92788.3|92763.3|31
1645009440000|2022-02-16 11:04:00|92793.8|92768.8|92793.6|92768.6|92794.8|92769.8|92792.6|92767.6|30
1645009450000|2022-02-16 11:04:10|92793.7|92768.7|92791.2|92766.2|92794.5|92769.5|92790.9|92765.9|32
1645009460000|2022-02-16 11:04:20|92790.7|92765.7|92791.9|92766.9|92792.6|92767.6|92789.9|92764.9|30
1645009470000|2022-02-16 11:04:30|92790.9|92765.9|92788.8|92763.8|92797|92772|92787.2|92762.2|49
1645009480000|2022-02-16 11:04:40|92788.7|92763.7|92791.1|92766.1|92793.6|92768.6|92788.6|92763.6|22
1645009490000|2022-02-16 11:04:50|92791.3|92766.3|92789.8|92764.8|92792.8|92767.8|92789.6|92764.6|33
1645009500000|2022-02-16 11:05:00|92790.5|92765.5|92789.4|92764.4|92792.2|92767.2|92788.6|92763.6|36
1645009510000|2022-02-16 11:05:10|92789.3|92764.3|92786.6|92761.6|92791.8|92766.8|92783.8|92758.8|29
1645009520000|2022-02-16 11:05:20|92786.2|92761.2|92789.1|92764.1|92790.2|92765.2|92786.2|92761.2|32
1645009530000|2022-02-16 11:05:30|92789.8|92764.8|92789.5|92764.5|92790|92765|92787.8|92762.8|32
1645009540000|2022-02-16 11:05:40|92789.7|92764.7|92789.6|92764.6|92790.1|92765.1|92789.3|92764.3|15
1645009550000|2022-02-16 11:05:50|92789.9|92764.9|92788.8|92763.8|92791.4|92766.4|92786.6|92761.6|36
1645009560000|2022-02-16 11:06:00|92789.3|92764.3|92784.9|92759.9|92790.1|92765.1|92780.6|92755.6|45
1645009570000|2022-02-16 11:06:10|92784.8|92759.8|92790.2|92765.2|92791.1|92766.1|92783.9|92758.9|39
1645009580000|2022-02-16 11:06:20|92789.8|92764.8|92788.4|92763.4|92789.9|92764.9|92787.3|92762.3|33
1645009590000|2022-02-16 11:06:30|92788.3|92763.3|92776.3|92751.3|92789.5|92764.5|92776.2|92751.2|41
1645009600000|2022-02-16 11:06:40|92776.5|92751.5|92765.8|92740.8|92778|92753|92765.4|92740.4|41
1645009610000|2022-02-16 11:06:50|92765.5|92740.5|92762.7|92737.7|92766.8|92741.8|92759.9|92734.9|40
1645009620000|2022-02-16 11:07:00|92762.9|92737.9|92762.5|92737.5|92764|92739|92761.8|92736.8|31
1645009630000|2022-02-16 11:07:10|92761.9|92736.9|92764.4|92739.4|92765.4|92740.4|92761.9|92736.9|36
1645009640000|2022-02-16 11:07:20|92764.3|92739.3|92771.8|92746.8|92772.5|92747.5|92764.2|92739.2|37
1645009650000|2022-02-16 11:07:30|92773.6|92748.6|92776.7|92751.7|92776.9|92751.9|92773.5|92748.5|40
1645009660000|2022-02-16 11:07:40|92777.4|92752.4|92778.4|92753.4|92778.5|92753.5|92774.6|92749.6|38
1645009670000|2022-02-16 11:07:50|92778.2|92753.2|92772.7|92747.7|92778.2|92753.2|92771.1|92746.1|46
1645009680000|2022-02-16 11:08:00|92772.8|92747.8|92774.6|92749.6|92779.1|92754.1|92772.2|92747.2|54
1645009690000|2022-02-16 11:08:10|92775.1|92750.1|92762.7|92737.7|92775.2|92750.2|92762.7|92737.7|40
1645009700000|2022-02-16 11:08:20|92761.7|92736.7|92764.4|92739.4|92765.1|92740.1|92761.5|92736.5|42
1645009710000|2022-02-16 11:08:30|92764.3|92739.3|92761|92736|92765.7|92740.7|92760.4|92735.4|39
1645009720000|2022-02-16 11:08:40|92760.8|92735.8|92770.8|92745.8|92770.8|92745.8|92760.8|92735.8|33
1645009730000|2022-02-16 11:08:50|92771.3|92746.3|92769.1|92744.1|92771.8|92746.8|92768.6|92743.6|25
1645009740000|2022-02-16 11:09:00|92769|92744|92773.2|92748.2|92773.8|92748.8|92768.4|92743.4|35
1645009750000|2022-02-16 11:09:10|92773.7|92748.7|92775.1|92750.1|92776.9|92751.9|92772.7|92747.7|27
1645009760000|2022-02-16 11:09:20|92775|92750|92775.7|92750.7|92777.7|92752.7|92773.9|92748.9|33
1645009770000|2022-02-16 11:09:30|92775.8|92750.8|92779.5|92754.5|92779.5|92754.5|92774.6|92749.6|49
1645009780000|2022-02-16 11:09:40|92780.1|92755.1|92784|92759|92784.4|92759.4|92778.2|92753.2|38
1645009790000|2022-02-16 11:09:50|92783.8|92758.8|92782.9|92757.9|92784.1|92759.1|92781.5|92756.5|30
1645009800000|2022-02-16 11:10:00|92783.1|92758.1|92779.9|92754.9|92785.6|92760.6|92776.6|92751.6|48
1645009810000|2022-02-16 11:10:10|92780|92755|92786.7|92761.7|92789.9|92764.9|92778.4|92753.4|58
1645009820000|2022-02-16 11:10:20|92786.6|92761.6|92788.3|92763.3|92790.2|92765.2|92785.7|92760.7|45
1645009830000|2022-02-16 11:10:30|92788|92763|92788.9|92763.9|92792.1|92767.1|92786.6|92761.6|44
1645009840000|2022-02-16 11:10:40|92788.7|92763.7|92794.6|92769.6|92794.6|92769.6|92787.5|92762.5|44
1645009850000|2022-02-16 11:10:50|92794.5|92769.5|92792|92767|92794.6|92769.6|92789.2|92764.2|37
1645009860000|2022-02-16 11:11:00|92792.1|92767.1|92796.4|92771.4|92796.6|92771.6|92792.1|92767.1|26
1645009870000|2022-02-16 11:11:10|92796.1|92771.1|92793.4|92768.4|92802.5|92777.5|92793.4|92768.4|33
1645009880000|2022-02-16 11:11:20|92794|92769|92786|92761|92794.9|92769.9|92779.3|92754.3|58
1645009890000|2022-02-16 11:11:30|92786.1|92761.1|92800.9|92775.9|92801|92776|92785.6|92760.6|46
1645009900000|2022-02-16 11:11:40|92801.2|92776.2|92802.6|92777.6|92804.2|92779.2|92799.6|92774.6|39
1645009910000|2022-02-16 11:11:50|92802.4|92777.4|92802.7|92777.7|92803.7|92778.7|92802|92777|14
1645009920000|2022-02-16 11:12:00|92802.8|92777.8|92800.4|92775.4|92803.2|92778.2|92798.3|92773.3|20
1645009930000|2022-02-16 11:12:10|92800.2|92775.2|92802.5|92777.5|92805.7|92780.7|92799.8|92774.8|28
1645009940000|2022-02-16 11:12:20|92802.6|92777.6|92803.3|92778.3|92803.6|92778.6|92802.6|92777.6|17
1645009950000|2022-02-16 11:12:30|92803.2|92778.2|92799.2|92774.2|92803.6|92778.6|92799.1|92774.1|24
1645009960000|2022-02-16 11:12:40|92799.5|92774.5|92798.4|92773.4|92799.8|92774.8|92795.9|92770.9|31
1645009970000|2022-02-16 11:12:50|92800.3|92775.3|92803.6|92778.6|92804.2|92779.2|92800.3|92775.3|27
1645009980000|2022-02-16 11:13:00|92803.5|92778.5|92804.2|92779.2|92804.2|92779.2|92803.4|92778.4|13
1645009990000|2022-02-16 11:13:10|92804.3|92779.3|92804|92779|92804.6|92779.6|92802|92777|26
1645010000000|2022-02-16 11:13:20|92803.9|92778.9|92802.5|92777.5|92804.2|92779.2|92802.2|92777.2|20
1645010010000|2022-02-16 11:13:30|92802.3|92777.3|92791.2|92766.2|92802.3|92777.3|92791.2|92766.2|23
1645010020000|2022-02-16 11:13:40|92791.1|92766.1|92786.4|92761.4|92791.1|92766.1|92784.2|92759.2|38
1645010030000|2022-02-16 11:13:50|92786.1|92761.1|92786.3|92761.3|92786.9|92761.9|92785.2|92760.2|21
1645010040000|2022-02-16 11:14:00|92786.4|92761.4|92786.8|92761.8|92790.2|92765.2|92786.1|92761.1|25
1645010050000|2022-02-16 11:14:10|92786.6|92761.6|92791.4|92766.4|92791.7|92766.7|92786.5|92761.5|36
1645010060000|2022-02-16 11:14:20|92791.6|92766.6|92791.9|92766.9|92793.7|92768.7|92790.6|92765.6|32
1645010070000|2022-02-16 11:14:30|92791.8|92766.8|92792.9|92767.9|92794.8|92769.8|92791.5|92766.5|31
1645010080000|2022-02-16 11:14:40|92793|92768|92796.5|92771.5|92796.5|92771.5|92793|92768|28
1645010090000|2022-02-16 11:14:50|92796.4|92771.4|92804.2|92779.2|92807.3|92782.3|92796.4|92771.4|44
1645010100000|2022-02-16 11:15:00|92804.3|92779.3|92799.5|92774.5|92807.6|92782.6|92799.5|92774.5|39
1645010110000|2022-02-16 11:15:10|92798.3|92773.3|92799.2|92774.2|92802.9|92777.9|92798.3|92773.3|29
1645010120000|2022-02-16 11:15:20|92799.1|92774.1|92803.5|92778.5|92804.5|92779.5|92798.3|92773.3|27
1645010130000|2022-02-16 11:15:30|92803|92778|92812.6|92787.6|92817.1|92792.1|92800.4|92775.4|41
1645010140000|2022-02-16 11:15:40|92812.7|92787.7|92808.5|92783.5|92815.8|92790.8|92807.3|92782.3|38
1645010150000|2022-02-16 11:15:50|92809.2|92784.2|92805.9|92780.9|92809.2|92784.2|92804.8|92779.8|51
1645010160000|2022-02-16 11:16:00|92805.5|92780.5|92806.2|92781.2|92806.5|92781.5|92802.2|92777.2|43
1645010170000|2022-02-16 11:16:10|92806.4|92781.4|92812.3|92787.3|92814.7|92789.7|92804.6|92779.6|36
1645010180000|2022-02-16 11:16:20|92812.5|92787.5|92809.3|92784.3|92812.5|92787.5|92809.2|92784.2|42
1645010190000|2022-02-16 11:16:30|92808.6|92783.6|92804.8|92779.8|92808.6|92783.6|92804.8|92779.8|33
1645010200000|2022-02-16 11:16:40|92804.9|92779.9|92805.6|92780.6|92806|92781|92803.5|92778.5|32
1645010210000|2022-02-16 11:16:50|92805.5|92780.5|92803.5|92778.5|92805.5|92780.5|92803.2|92778.2|21
1645010220000|2022-02-16 11:17:00|92803.6|92778.6|92805.8|92780.8|92806|92781|92803.6|92778.6|22
1645010230000|2022-02-16 11:17:10|92806|92781|92806.1|92781.1|92808.3|92783.3|92804.6|92779.6|30
1645010240000|2022-02-16 11:17:20|92806|92781|92810.7|92785.7|92812.4|92787.4|92805.7|92780.7|39
1645010250000|2022-02-16 11:17:30|92811|92786|92804.9|92779.9|92811.1|92786.1|92803.7|92778.7|34
1645010260000|2022-02-16 11:17:40|92804.1|92779.1|92808|92783|92808|92783|92803.7|92778.7|34
1645010270000|2022-02-16 11:17:50|92807.5|92782.5|92806.2|92781.2|92810.4|92785.4|92806.2|92781.2|34
1645010280000|2022-02-16 11:18:00|92807.2|92782.2|92799.2|92774.2|92807.7|92782.7|92796.2|92771.2|45
1645010290000|2022-02-16 11:18:10|92799.3|92774.3|92802.9|92777.9|92806.1|92781.1|92799|92774|25
1645010300000|2022-02-16 11:18:20|92803.3|92778.3|92797.7|92772.7|92803.3|92778.3|92797|92772|30
1645010310000|2022-02-16 11:18:30|92796.6|92771.6|92797.8|92772.8|92799.7|92774.7|92795.7|92770.7|20
1645010320000|2022-02-16 11:18:40|92797.6|92772.6|92797.1|92772.1|92799.1|92774.1|92796.9|92771.9|27
1645010330000|2022-02-16 11:18:50|92797.2|92772.2|92797.7|92772.7|92797.9|92772.9|92795.7|92770.7|24
1645010340000|2022-02-16 11:19:00|92798.2|92773.2|92799.7|92774.7|92801.5|92776.5|92797.4|92772.4|27
1645010350000|2022-02-16 11:19:10|92799.2|92774.2|92798.6|92773.6|92799.2|92774.2|92797.1|92772.1|24
1645010360000|2022-02-16 11:19:20|92798.7|92773.7|92799.9|92774.9|92800|92775|92798.6|92773.6|12
1645010370000|2022-02-16 11:19:30|92799.4|92774.4|92802.6|92777.6|92802.6|92777.6|92799|92774|29
1645010380000|2022-02-16 11:19:40|92802.3|92777.3|92799.8|92774.8|92804.9|92779.9|92799.7|92774.7|22
1645010390000|2022-02-16 11:19:50|92800.2|92775.2|92810.3|92785.3|92811.3|92786.3|92799.8|92774.8|42
1645010400000|2022-02-16 11:20:00|92809.9|92784.9|92809.3|92784.3|92810.8|92785.8|92808.6|92783.6|32
1645010410000|2022-02-16 11:20:10|92808.4|92783.4|92808.3|92783.3|92809.4|92784.4|92807.2|92782.2|28
1645010420000|2022-02-16 11:20:20|92808.6|92783.6|92801.7|92776.7|92811.8|92786.8|92801.7|92776.7|41
1645010430000|2022-02-16 11:20:30|92801.8|92776.8|92801.3|92776.3|92802.2|92777.2|92800.4|92775.4|21
1645010440000|2022-02-16 11:20:40|92801.2|92776.2|92801.4|92776.4|92801.5|92776.5|92800.3|92775.3|15
1645010450000|2022-02-16 11:20:50|92801.5|92776.5|92797.3|92772.3|92801.5|92776.5|92796.7|92771.7|19
1645010460000|2022-02-16 11:21:00|92797.4|92772.4|92809|92784|92812.8|92787.8|92797.1|92772.1|42
1645010470000|2022-02-16 11:21:10|92809.1|92784.1|92806.3|92781.3|92809.1|92784.1|92805.5|92780.5|21
1645010480000|2022-02-16 11:21:20|92806.4|92781.4|92807|92782|92808.7|92783.7|92805.3|92780.3|24
1645010490000|2022-02-16 11:21:30|92806.9|92781.9|92806.7|92781.7|92809.7|92784.7|92806.5|92781.5|23
1645010500000|2022-02-16 11:21:40|92806.3|92781.3|92804.9|92779.9|92809.1|92784.1|92803.2|92778.2|23
1645010510000|2022-02-16 11:21:50|92804.3|92779.3|92808.6|92783.6|92809|92784|92803|92778|37
1645010520000|2022-02-16 11:22:00|92808.8|92783.8|92808.9|92783.9|92811.1|92786.1|92807.7|92782.7|40
1645010530000|2022-02-16 11:22:10|92809.1|92784.1|92809.6|92784.6|92810.4|92785.4|92809.1|92784.1|26
1645010540000|2022-02-16 11:22:20|92809.3|92784.3|92809.7|92784.7|92810.7|92785.7|92807.7|92782.7|26
1645010550000|2022-02-16 11:22:30|92809.9|92784.9|92805.6|92780.6|92810.5|92785.5|92805.6|92780.6|33
1645010560000|2022-02-16 11:22:40|92805.7|92780.7|92799.9|92774.9|92807.3|92782.3|92799.5|92774.5|34
1645010570000|2022-02-16 11:22:50|92800.5|92775.5|92801.4|92776.4|92804.7|92779.7|92800.5|92775.5|34
1645010580000|2022-02-16 11:23:00|92801.6|92776.6|92808|92783|92808.4|92783.4|92801.6|92776.6|35
1645010590000|2022-02-16 11:23:10|92807.8|92782.8|92806.7|92781.7|92808.9|92783.9|92806.6|92781.6|28
1645010600000|2022-02-16 11:23:20|92807.1|92782.1|92807.9|92782.9|92808.4|92783.4|92806.6|92781.6|20
1645010610000|2022-02-16 11:23:30|92808.1|92783.1|92807.9|92782.9|92808.1|92783.1|92806.7|92781.7|21
1645010620000|2022-02-16 11:23:40|92807.7|92782.7|92807.5|92782.5|92807.9|92782.9|92805.9|92780.9|13
1645010630000|2022-02-16 11:23:50|92807.2|92782.2|92808.2|92783.2|92808.4|92783.4|92806.9|92781.9|15
1645010640000|2022-02-16 11:24:00|92807.3|92782.3|92806.3|92781.3|92808.9|92783.9|92806.3|92781.3|16
1645010650000|2022-02-16 11:24:10|92807.2|92782.2|92806.8|92781.8|92807.4|92782.4|92806.5|92781.5|12
1645010660000|2022-02-16 11:24:20|92806.9|92781.9|92808.2|92783.2|92812.5|92787.5|92806.9|92781.9|38
1645010670000|2022-02-16 11:24:30|92816|92791|92845.2|92820.2|92845.3|92820.3|92816|92791|56
1645010680000|2022-02-16 11:24:40|92844.2|92819.2|92852.9|92827.9|92854.8|92829.8|92842.6|92817.6|29
1645010690000|2022-02-16 11:24:50|92855.1|92830.1|92852.8|92827.8|92855.5|92830.5|92852.8|92827.8|16
1645010700000|2022-02-16 11:25:00|92852.7|92827.7|92852.3|92827.3|92853.7|92828.7|92849|92824|27
1645010710000|2022-02-16 11:25:10|92852.1|92827.1|92852.9|92827.9|92854|92829|92851.6|92826.6|18
1645010720000|2022-02-16 11:25:20|92853.4|92828.4|92850.2|92825.2|92853.4|92828.4|92848.8|92823.8|35
1645010730000|2022-02-16 11:25:30|92850.1|92825.1|92835.3|92810.3|92851.9|92826.9|92835.3|92810.3|35
1645010740000|2022-02-16 11:25:40|92835.5|92810.5|92834|92809|92836.3|92811.3|92833.3|92808.3|26
1645010750000|2022-02-16 11:25:50|92834.2|92809.2|92823.9|92798.9|92834.5|92809.5|92823.4|92798.4|27
1645010760000|2022-02-16 11:26:00|92823.7|92798.7|92816.7|92791.7|92824.5|92799.5|92813.7|92788.7|47
1645010770000|2022-02-16 11:26:10|92816.4|92791.4|92820.6|92795.6|92821.5|92796.5|92815.6|92790.6|41
1645010780000|2022-02-16 11:26:20|92822.1|92797.1|92825.6|92800.6|92825.6|92800.6|92822.1|92797.1|33
1645010790000|2022-02-16 11:26:30|92825.7|92800.7|92824.9|92799.9|92825.8|92800.8|92824.8|92799.8|17
1645010800000|2022-02-16 11:26:40|92824.2|92799.2|92822.5|92797.5|92825.9|92800.9|92822.5|92797.5|35
1645010810000|2022-02-16 11:26:50|92822.7|92797.7|92826|92801|92826.4|92801.4|92820.7|92795.7|29
1645010820000|2022-02-16 11:27:00|92826.2|92801.2|92828.1|92803.1|92828.2|92803.2|92825.6|92800.6|22
1645010830000|2022-02-16 11:27:10|92827.4|92802.4|92843.3|92818.3|92843.5|92818.5|92825.4|92800.4|40
1645010840000|2022-02-16 11:27:20|92844.4|92819.4|92847.1|92822.1|92847.1|92822.1|92843.3|92818.3|33
1645010850000|2022-02-16 11:27:30|92847.2|92822.2|92845.7|92820.7|92847.2|92822.2|92845.5|92820.5|25
1645010860000|2022-02-16 11:27:40|92846.1|92821.1|92845.9|92820.9|92846.5|92821.5|92845.5|92820.5|18
1645010870000|2022-02-16 11:27:50|92845.8|92820.8|92846.7|92821.7|92848.6|92823.6|92845.5|92820.5|23
1645010880000|2022-02-16 11:28:00|92846.8|92821.8|92873.8|92848.8|92874.5|92849.5|92844.8|92819.8|39
1645010890000|2022-02-16 11:28:10|92873.6|92848.6|92864.9|92839.9|92873.6|92848.6|92864.8|92839.8|27
1645010900000|2022-02-16 11:28:20|92865|92840|92866.4|92841.4|92866.8|92841.8|92862.3|92837.3|21
1645010910000|2022-02-16 11:28:30|92865.1|92840.1|92863.3|92838.3|92865.5|92840.5|92862.7|92837.7|21
1645010920000|2022-02-16 11:28:40|92863.5|92838.5|92863|92838|92863.7|92838.7|92863|92838|3
1645010930000|2022-02-16 11:28:50|92863.7|92838.7|92863.3|92838.3|92864.1|92839.1|92863.3|92838.3|13
1645010940000|2022-02-16 11:29:00|92863.6|92838.6|92863.4|92838.4|92864.3|92839.3|92862|92837|24
1645010950000|2022-02-16 11:29:10|92863|92838|92865.9|92840.9|92867.1|92842.1|92862.9|92837.9|36
1645010960000|2022-02-16 11:29:20|92865.1|92840.1|92863|92838|92865.1|92840.1|92862.7|92837.7|27
1645010970000|2022-02-16 11:29:30|92862.7|92837.7|92850.9|92825.9|92862.7|92837.7|92850.2|92825.2|42
1645010980000|2022-02-16 11:29:40|92850.4|92825.4|92854|92829|92855.1|92830.1|92848.5|92823.5|34
1645010990000|2022-02-16 11:29:50|92854.5|92829.5|92849.9|92824.9|92854.5|92829.5|92849.8|92824.8|17
1645011000000|2022-02-16 11:30:00|92849.7|92824.7|92856.2|92831.2|92856.8|92831.8|92849.7|92824.7|27
1645011010000|2022-02-16 11:30:10|92856.5|92831.5|92851.5|92826.5|92857|92832|92850.7|92825.7|43
1645011020000|2022-02-16 11:30:20|92850.7|92825.7|92847.5|92822.5|92853.2|92828.2|92846|92821|34
1645011030000|2022-02-16 11:30:30|92847.7|92822.7|92849.7|92824.7|92850.5|92825.5|92843.9|92818.9|40
1645011040000|2022-02-16 11:30:40|92849.3|92824.3|92829.7|92804.7|92849.3|92824.3|92828.8|92803.8|42
1645011050000|2022-02-16 11:30:50|92830|92805|92832.7|92807.7|92833.3|92808.3|92828.9|92803.9|40
1645011060000|2022-02-16 11:31:00|92832|92807|92832.1|92807.1|92840.8|92815.8|92832|92807|54
1645011070000|2022-02-16 11:31:10|92832.2|92807.2|92843.1|92818.1|92845|92820|92828.7|92803.7|63
1645011080000|2022-02-16 11:31:20|92843|92818|92848.5|92823.5|92849.3|92824.3|92840.7|92815.7|54
1645011090000|2022-02-16 11:31:30|92848|92823|92837.8|92812.8|92849.9|92824.9|92837.4|92812.4|44
1645011100000|2022-02-16 11:31:40|92838.7|92813.7|92840.5|92815.5|92842.5|92817.5|92836.2|92811.2|35
1645011110000|2022-02-16 11:31:50|92840.1|92815.1|92835.6|92810.6|92843.1|92818.1|92835.1|92810.1|33
1645011120000|2022-02-16 11:32:00|92834.6|92809.6|92832.2|92807.2|92839.3|92814.3|92829|92804|49
1645011130000|2022-02-16 11:32:10|92828.3|92803.3|92828.5|92803.5|92828.9|92803.9|92822.3|92797.3|34
1645011140000|2022-02-16 11:32:20|92825.3|92800.3|92824.1|92799.1|92829.4|92804.4|92824|92799|41
1645011150000|2022-02-16 11:32:30|92824.2|92799.2|92819.7|92794.7|92824.5|92799.5|92815.8|92790.8|34
1645011160000|2022-02-16 11:32:40|92820.4|92795.4|92808.6|92783.6|92820.4|92795.4|92808.6|92783.6|44
1645011170000|2022-02-16 11:32:50|92808.5|92783.5|92801.5|92776.5|92808.8|92783.8|92801.5|92776.5|57
1645011180000|2022-02-16 11:33:00|92801.6|92776.6|92800.7|92775.7|92807.3|92782.3|92799.8|92774.8|46
1645011190000|2022-02-16 11:33:10|92800|92775|92802.3|92777.3|92805.4|92780.4|92799.4|92774.4|48
1645011200000|2022-02-16 11:33:20|92802.7|92777.7|92801.8|92776.8|92805.3|92780.3|92799.9|92774.9|39
1645011210000|2022-02-16 11:33:30|92802.1|92777.1|92766.9|92741.9|92802.3|92777.3|92763.8|92738.8|50
1645011220000|2022-02-16 11:33:40|92767.2|92742.2|92767.1|92742.1|92771.3|92746.3|92765.8|92740.8|32
1645011230000|2022-02-16 11:33:50|92766.6|92741.6|92763.4|92738.4|92768.6|92743.6|92756.6|92731.6|45
1645011240000|2022-02-16 11:34:00|92762.9|92737.9|92762.3|92737.3|92768.7|92743.7|92761.7|92736.7|56
1645011250000|2022-02-16 11:34:10|92762.9|92737.9|92765.5|92740.5|92765.5|92740.5|92761.5|92736.5|32
1645011260000|2022-02-16 11:34:20|92767|92742|92778.1|92753.1|92778.3|92753.3|92765.4|92740.4|46
1645011270000|2022-02-16 11:34:30|92778.9|92753.9|92743.5|92718.5|92778.9|92753.9|92743.5|92718.5|56
1645011280000|2022-02-16 11:34:40|92743.6|92718.6|92747.5|92722.5|92750.1|92725.1|92743.6|92718.6|50
1645011290000|2022-02-16 11:34:50|92747.4|92722.4|92745.8|92720.8|92748.1|92723.1|92744.6|92719.6|33
1645011300000|2022-02-16 11:35:00|92747.4|92722.4|92757.7|92732.7|92758.7|92733.7|92746.9|92721.9|40
1645011310000|2022-02-16 11:35:10|92758.3|92733.3|92744.3|92719.3|92762.7|92737.7|92743.6|92718.6|45
1645011320000|2022-02-16 11:35:20|92744.2|92719.2|92744.6|92719.6|92744.8|92719.8|92743.2|92718.2|25
1645011330000|2022-02-16 11:35:30|92744.8|92719.8|92733.4|92708.4|92745.3|92720.3|92733.4|92708.4|33
1645011340000|2022-02-16 11:35:40|92729.5|92704.5|92741.1|92716.1|92741.1|92716.1|92727.8|92702.8|51
1645011350000|2022-02-16 11:35:50|92741|92716|92755|92730|92756.1|92731.1|92741|92716|41
1645011360000|2022-02-16 11:36:00|92754.7|92729.7|92760.5|92735.5|92761.9|92736.9|92754.7|92729.7|45
1645011370000|2022-02-16 11:36:10|92760.4|92735.4|92765|92740|92765|92740|92757.7|92732.7|48
1645011380000|2022-02-16 11:36:20|92764.5|92739.5|92767.4|92742.4|92769.2|92744.2|92763.2|92738.2|48
1645011390000|2022-02-16 11:36:30|92768.2|92743.2|92769.6|92744.6|92770.6|92745.6|92766.1|92741.1|42
1645011400000|2022-02-16 11:36:40|92769.5|92744.5|92772.9|92747.9|92773.9|92748.9|92767.5|92742.5|34
1645011410000|2022-02-16 11:36:50|92772.7|92747.7|92767.6|92742.6|92772.7|92747.7|92765.9|92740.9|51
1645011420000|2022-02-16 11:37:00|92768.2|92743.2|92766.6|92741.6|92768.4|92743.4|92766.3|92741.3|38
1645011430000|2022-02-16 11:37:10|92766.7|92741.7|92765|92740|92769.3|92744.3|92763.3|92738.3|31
1645011440000|2022-02-16 11:37:20|92764.4|92739.4|92765.5|92740.5|92769.3|92744.3|92763.7|92738.7|46
1645011450000|2022-02-16 11:37:30|92764.9|92739.9|92763.8|92738.8|92765.3|92740.3|92763.2|92738.2|29
1645011460000|2022-02-16 11:37:40|92763.9|92738.9|92763.3|92738.3|92764|92739|92762.8|92737.8|22
1645011470000|2022-02-16 11:37:50|92762.9|92737.9|92771.3|92746.3|92771.3|92746.3|92762.9|92737.9|45
1645011480000|2022-02-16 11:38:00|92772|92747|92772.6|92747.6|92774.2|92749.2|92771.2|92746.2|36
1645011490000|2022-02-16 11:38:10|92772.8|92747.8|92777.8|92752.8|92778.2|92753.2|92771|92746|28
1645011500000|2022-02-16 11:38:20|92777.3|92752.3|92780.8|92755.8|92782.6|92757.6|92777|92752|19
1645011510000|2022-02-16 11:38:30|92783.6|92758.6|92781.8|92756.8|92786.4|92761.4|92779.1|92754.1|43
1645011520000|2022-02-16 11:38:40|92781.6|92756.6|92773.1|92748.1|92783.4|92758.4|92771.7|92746.7|59
1645011530000|2022-02-16 11:38:50|92772.7|92747.7|92768.5|92743.5|92774.7|92749.7|92768.2|92743.2|40
1645011540000|2022-02-16 11:39:00|92768.8|92743.8|92765.7|92740.7|92769.6|92744.6|92765.2|92740.2|35
1645011550000|2022-02-16 11:39:10|92768.5|92743.5|92776.5|92751.5|92776.9|92751.9|92765.9|92740.9|44
1645011560000|2022-02-16 11:39:20|92776.2|92751.2|92787.9|92762.9|92788.5|92763.5|92775.4|92750.4|37
1645011570000|2022-02-16 11:39:30|92787|92762|92787.9|92762.9|92789.1|92764.1|92786.4|92761.4|38
1645011580000|2022-02-16 11:39:40|92788|92763|92793.2|92768.2|92794.4|92769.4|92787.3|92762.3|43
1645011590000|2022-02-16 11:39:50|92793.3|92768.3|92792|92767|92793.3|92768.3|92790.4|92765.4|34
1645011600000|2022-02-16 11:40:00|92792.1|92767.1|92797.9|92772.9|92798.2|92773.2|92790.7|92765.7|38
1645011610000|2022-02-16 11:40:10|92797.7|92772.7|92798.7|92773.7|92799.3|92774.3|92796.9|92771.9|47
1645011620000|2022-02-16 11:40:20|92798.6|92773.6|92799.4|92774.4|92801|92776|92797.3|92772.3|35
1645011630000|2022-02-16 11:40:30|92799|92774|92797.6|92772.6|92799.1|92774.1|92797|92772|26
1645011640000|2022-02-16 11:40:40|92797.3|92772.3|92797.3|92772.3|92800.1|92775.1|92796.6|92771.6|24
1645011650000|2022-02-16 11:40:50|92797.1|92772.1|92799.8|92774.8|92802.4|92777.4|92797.1|92772.1|40
1645011660000|2022-02-16 11:41:00|92800.3|92775.3|92814.6|92789.6|92814.6|92789.6|92798.2|92773.2|27
1645011670000|2022-02-16 11:41:10|92815.3|92790.3|92832|92807|92832.6|92807.6|92815.3|92790.3|49
1645011680000|2022-02-16 11:41:20|92831.8|92806.8|92835.2|92810.2|92836.2|92811.2|92828.5|92803.5|50
1645011690000|2022-02-16 11:41:30|92835.1|92810.1|92842.4|92817.4|92844|92819|92835|92810|51
1645011700000|2022-02-16 11:41:40|92842.5|92817.5|92841.5|92816.5|92842.7|92817.7|92837.4|92812.4|35
1645011710000|2022-02-16 11:41:50|92841.7|92816.7|92828.9|92803.9|92843|92818|92828.9|92803.9|46
1645011720000|2022-02-16 11:42:00|92829.2|92804.2|92831.1|92806.1|92832.2|92807.2|92829.2|92804.2|32
1645011730000|2022-02-16 11:42:10|92831|92806|92820|92795|92831|92806|92820|92795|30
1645011740000|2022-02-16 11:42:20|92820.2|92795.2|92810.7|92785.7|92823.4|92798.4|92810.7|92785.7|31
1645011750000|2022-02-16 11:42:30|92812.2|92787.2|92801|92776|92812.2|92787.2|92801|92776|32
1645011760000|2022-02-16 11:42:40|92801.7|92776.7|92792.8|92767.8|92801.7|92776.7|92791.6|92766.6|49
1645011770000|2022-02-16 11:42:50|92792.7|92767.7|92792.7|92767.7|92793.9|92768.9|92791.3|92766.3|25
1645011780000|2022-02-16 11:43:00|92792.3|92767.3|92790.2|92765.2|92796.1|92771.1|92789.6|92764.6|42
1645011790000|2022-02-16 11:43:10|92790.4|92765.4|92787.6|92762.6|92790.9|92765.9|92786.9|92761.9|40
1645011800000|2022-02-16 11:43:20|92787.8|92762.8|92782.9|92757.9|92788.9|92763.9|92782|92757|47
1645011810000|2022-02-16 11:43:30|92784.3|92759.3|92783.1|92758.1|92784.3|92759.3|92782.1|92757.1|28
1645011820000|2022-02-16 11:43:40|92782.8|92757.8|92778.9|92753.9|92783.8|92758.8|92777.6|92752.6|48
1645011830000|2022-02-16 11:43:50|92778.7|92753.7|92778.3|92753.3|92778.7|92753.7|92777.7|92752.7|27
1645011840000|2022-02-16 11:44:00|92778|92753|92778.2|92753.2|92778.7|92753.7|92776.8|92751.8|25
1645011850000|2022-02-16 11:44:10|92778.4|92753.4|92744.9|92719.9|92778.4|92753.4|92744|92719|45
1645011860000|2022-02-16 11:44:20|92745|92720|92740.7|92715.7|92745.4|92720.4|92738.5|92713.5|48
1645011870000|2022-02-16 11:44:30|92740.5|92715.5|92733.5|92708.5|92740.5|92715.5|92732.2|92707.2|36
1645011880000|2022-02-16 11:44:40|92733.1|92708.1|92737.1|92712.1|92738.7|92713.7|92733.1|92708.1|40
1645011890000|2022-02-16 11:44:50|92737.4|92712.4|92737.6|92712.6|92739.7|92714.7|92735.3|92710.3|44
1645011900000|2022-02-16 11:45:00|92739.1|92714.1|92739.9|92714.9|92743.3|92718.3|92738|92713|44
1645011910000|2022-02-16 11:45:10|92739.5|92714.5|92734.7|92709.7|92743.9|92718.9|92731.7|92706.7|42
1645011920000|2022-02-16 11:45:20|92735.4|92710.4|92719|92694|92737.5|92712.5|92717.7|92692.7|60
1645011930000|2022-02-16 11:45:30|92718.7|92693.7|92721.5|92696.5|92722.6|92697.6|92718.5|92693.5|42
1645011940000|2022-02-16 11:45:40|92721.9|92696.9|92719.3|92694.3|92722.3|92697.3|92719.3|92694.3|38
1645011950000|2022-02-16 11:45:50|92719.5|92694.5|92721.1|92696.1|92721.4|92696.4|92719.5|92694.5|21
1645011960000|2022-02-16 11:46:00|92720.9|92695.9|92710.8|92685.8|92722.3|92697.3|92710.4|92685.4|48
1645011970000|2022-02-16 11:46:10|92709.5|92684.5|92710.7|92685.7|92714.8|92689.8|92707.6|92682.6|52
1645011980000|2022-02-16 11:46:20|92710.2|92685.2|92720.1|92695.1|92721.7|92696.7|92709.8|92684.8|46
1645011990000|2022-02-16 11:46:30|92720.3|92695.3|92721.5|92696.5|92732.3|92707.3|92720.3|92695.3|56
1645012000000|2022-02-16 11:46:40|92720.1|92695.1|92703.6|92678.6|92720.4|92695.4|92703.5|92678.5|66
1645012010000|2022-02-16 11:46:50|92704.5|92679.5|92698.5|92673.5|92704.5|92679.5|92698.1|92673.1|45
1645012020000|2022-02-16 11:47:00|92698.3|92673.3|92700.4|92675.4|92703.8|92678.8|92697.1|92672.1|42
1645012030000|2022-02-16 11:47:10|92700.2|92675.2|92697.7|92672.7|92700.6|92675.6|92696.9|92671.9|44
1645012040000|2022-02-16 11:47:20|92697.1|92672.1|92695.7|92670.7|92697.8|92672.8|92695.6|92670.6|28
1645012050000|2022-02-16 11:47:30|92695.1|92670.1|92682.9|92657.9|92695.1|92670.1|92680.3|92655.3|41
1645012060000|2022-02-16 11:47:40|92682.6|92657.6|92671.2|92646.2|92682.7|92657.7|92670.8|92645.8|49
1645012070000|2022-02-16 11:47:50|92670.9|92645.9|92671.4|92646.4|92671.8|92646.8|92669.6|92644.6|26
1645012080000|2022-02-16 11:48:00|92671.2|92646.2|92651.3|92626.3|92672.5|92647.5|92650.2|92625.2|49
1645012090000|2022-02-16 11:48:10|92651|92626|92654.7|92629.7|92655.2|92630.2|92651|92626|34
1645012100000|2022-02-16 11:48:20|92654.8|92629.8|92663.1|92638.1|92663.1|92638.1|92654.4|92629.4|34
1645012110000|2022-02-16 11:48:30|92666.1|92641.1|92691.3|92666.3|92691.6|92666.6|92666.1|92641.1|57
1645012120000|2022-02-16 11:48:40|92691.2|92666.2|92692.8|92667.8|92692.8|92667.8|92690.9|92665.9|28
1645012130000|2022-02-16 11:48:50|92692.9|92667.9|92695.8|92670.8|92696.9|92671.9|92692.6|92667.6|30
1645012140000|2022-02-16 11:49:00|92695.5|92670.5|92697.9|92672.9|92699|92674|92690.8|92665.8|57
1645012150000|2022-02-16 11:49:10|92696.5|92671.5|92687.8|92662.8|92698.8|92673.8|92687.8|92662.8|58
1645012160000|2022-02-16 11:49:20|92688.5|92663.5|92667|92642|92688.7|92663.7|92667|92642|59
1645012170000|2022-02-16 11:49:30|92667.1|92642.1|92670.7|92645.7|92673.9|92648.9|92666.7|92641.7|51
1645012180000|2022-02-16 11:49:40|92671|92646|92653.3|92628.3|92671|92646|92651.1|92626.1|38
1645012190000|2022-02-16 11:49:50|92653|92628|92644.4|92619.4|92653|92628|92641|92616|46
1645012200000|2022-02-16 11:50:00|92644.5|92619.5|92662.1|92637.1|92664.9|92639.9|92641.2|92616.2|38
1645012210000|2022-02-16 11:50:10|92662|92637|92653.7|92628.7|92663.7|92638.7|92651.9|92626.9|53
1645012220000|2022-02-16 11:50:20|92653.8|92628.8|92659.4|92634.4|92659.9|92634.9|92653.6|92628.6|32
1645012230000|2022-02-16 11:50:30|92658.9|92633.9|92667.7|92642.7|92671.5|92646.5|92658.9|92633.9|41
1645012240000|2022-02-16 11:50:40|92667.6|92642.6|92661.5|92636.5|92667.8|92642.8|92661.5|92636.5|32
1645012250000|2022-02-16 11:50:50|92663.2|92638.2|92657.9|92632.9|92664.2|92639.2|92655.1|92630.1|43
1645012260000|2022-02-16 11:51:00|92658|92633|92663.3|92638.3|92664.7|92639.7|92657.9|92632.9|32
1645012270000|2022-02-16 11:51:10|92663.2|92638.2|92665.9|92640.9|92668|92643|92662.1|92637.1|31
1645012280000|2022-02-16 11:51:20|92665.7|92640.7|92664.2|92639.2|92666.3|92641.3|92663.8|92638.8|24
1645012290000|2022-02-16 11:51:30|92664|92639|92669.2|92644.2|92669.8|92644.8|92663.8|92638.8|45
1645012300000|2022-02-16 11:51:40|92669.5|92644.5|92667.5|92642.5|92669.6|92644.6|92667|92642|25
1645012310000|2022-02-16 11:51:50|92667.6|92642.6|92670.2|92645.2|92672.7|92647.7|92663.3|92638.3|46
1645012320000|2022-02-16 11:52:00|92670.5|92645.5|92665|92640|92670.6|92645.6|92664.2|92639.2|43
1645012330000|2022-02-16 11:52:10|92665.3|92640.3|92665.9|92640.9|92668.1|92643.1|92665.2|92640.2|32
1645012340000|2022-02-16 11:52:20|92666.2|92641.2|92671.7|92646.7|92676.2|92651.2|92665|92640|59
1645012350000|2022-02-16 11:52:30|92671.8|92646.8|92668.2|92643.2|92672.8|92647.8|92667.4|92642.4|41
1645012360000|2022-02-16 11:52:40|92667.8|92642.8|92672.2|92647.2|92673.1|92648.1|92667.8|92642.8|33
1645012370000|2022-02-16 11:52:50|92672.1|92647.1|92677.3|92652.3|92677.3|92652.3|92670.5|92645.5|34
1645012380000|2022-02-16 11:53:00|92677.5|92652.5|92692.8|92667.8|92693.2|92668.2|92676.4|92651.4|50
1645012390000|2022-02-16 11:53:10|92693.2|92668.2|92695.8|92670.8|92696.8|92671.8|92692.6|92667.6|26
1645012400000|2022-02-16 11:53:20|92696.1|92671.1|92702.8|92677.8|92702.9|92677.9|92695.8|92670.8|24
1645012410000|2022-02-16 11:53:30|92704.1|92679.1|92699.5|92674.5|92704.1|92679.1|92698.8|92673.8|29
1645012420000|2022-02-16 11:53:40|92699.7|92674.7|92693.9|92668.9|92699.7|92674.7|92693.7|92668.7|37
1645012430000|2022-02-16 11:53:50|92693.8|92668.8|92686.6|92661.6|92694.2|92669.2|92686.6|92661.6|38
1645012440000|2022-02-16 11:54:00|92686.7|92661.7|92678.4|92653.4|92686.7|92661.7|92678.4|92653.4|34
1645012450000|2022-02-16 11:54:10|92678.6|92653.6|92692.4|92667.4|92695|92670|92678.4|92653.4|48
1645012460000|2022-02-16 11:54:20|92692|92667|92693.2|92668.2|92695.5|92670.5|92691.4|92666.4|31
1645012470000|2022-02-16 11:54:30|92693.6|92668.6|92693.8|92668.8|92696.7|92671.7|92691|92666|42
1645012480000|2022-02-16 11:54:40|92695.1|92670.1|92724|92699|92726.8|92701.8|92694.7|92669.7|49
1645012490000|2022-02-16 11:54:50|92724.2|92699.2|92733.1|92708.1|92733.1|92708.1|92724.2|92699.2|45
1645012500000|2022-02-16 11:55:00|92733.4|92708.4|92725.2|92700.2|92733.4|92708.4|92722.2|92697.2|46
1645012510000|2022-02-16 11:55:10|92724.8|92699.8|92725.9|92700.9|92731.7|92706.7|92724|92699|46
1645012520000|2022-02-16 11:55:20|92727.4|92702.4|92730.4|92705.4|92731|92706|92727.1|92702.1|31
1645012530000|2022-02-16 11:55:30|92729.3|92704.3|92727.6|92702.6|92729.7|92704.7|92727.6|92702.6|33
1645012540000|2022-02-16 11:55:40|92729.8|92704.8|92727.2|92702.2|92729.8|92704.8|92724.8|92699.8|46
1645012550000|2022-02-16 11:55:50|92727.7|92702.7|92727.1|92702.1|92727.7|92702.7|92726.3|92701.3|36
1645012560000|2022-02-16 11:56:00|92726.8|92701.8|92718.9|92693.9|92728.6|92703.6|92715.2|92690.2|61
1645012570000|2022-02-16 11:56:10|92719.6|92694.6|92722.3|92697.3|92722.3|92697.3|92716.7|92691.7|51
1645012580000|2022-02-16 11:56:20|92722.2|92697.2|92722.1|92697.1|92723.8|92698.8|92719.5|92694.5|23
1645012590000|2022-02-16 11:56:30|92721.9|92696.9|92717.8|92692.8|92723.3|92698.3|92717|92692|43
1645012600000|2022-02-16 11:56:40|92717.7|92692.7|92708.5|92683.5|92717.9|92692.9|92706.9|92681.9|46
1645012610000|2022-02-16 11:56:50|92708.9|92683.9|92701.6|92676.6|92708.9|92683.9|92699.8|92674.8|52
1645012620000|2022-02-16 11:57:00|92701.3|92676.3|92701.4|92676.4|92702.5|92677.5|92698.6|92673.6|50
1645012630000|2022-02-16 11:57:10|92701.3|92676.3|92701|92676|92701.5|92676.5|92699.1|92674.1|26
1645012640000|2022-02-16 11:57:20|92699.9|92674.9|92704.1|92679.1|92707.2|92682.2|92699.9|92674.9|51
1645012650000|2022-02-16 11:57:30|92704|92679|92704.9|92679.9|92705.6|92680.6|92702.2|92677.2|59
1645012660000|2022-02-16 11:57:40|92705|92680|92702.5|92677.5|92705.7|92680.7|92701.5|92676.5|50
1645012670000|2022-02-16 11:57:50|92702.6|92677.6|92703.2|92678.2|92704.6|92679.6|92701.7|92676.7|41
1645012680000|2022-02-16 11:58:00|92703.5|92678.5|92706.9|92681.9|92706.9|92681.9|92700.4|92675.4|67
1645012690000|2022-02-16 11:58:10|92707|92682|92704.6|92679.6|92707.6|92682.6|92701.5|92676.5|57
1645012700000|2022-02-16 11:58:20|92704.2|92679.2|92705.5|92680.5|92707.9|92682.9|92703.4|92678.4|41
1645012710000|2022-02-16 11:58:30|92706.3|92681.3|92729.3|92704.3|92733.6|92708.6|92705.2|92680.2|59
1645012720000|2022-02-16 11:58:40|92728.1|92703.1|92732.9|92707.9|92733.1|92708.1|92728.1|92703.1|54
1645012730000|2022-02-16 11:58:50|92732.3|92707.3|92735.3|92710.3|92735.9|92710.9|92732.1|92707.1|45
1645012740000|2022-02-16 11:59:00|92736.7|92711.7|92736.7|92711.7|92739.4|92714.4|92736.4|92711.4|44
1645012750000|2022-02-16 11:59:10|92736.4|92711.4|92731.5|92706.5|92737.9|92712.9|92730.6|92705.6|52
1645012760000|2022-02-16 11:59:20|92731.4|92706.4|92727|92702|92731.5|92706.5|92725.8|92700.8|57
1645012770000|2022-02-16 11:59:30|92727.6|92702.6|92733.5|92708.5|92733.6|92708.6|92726.6|92701.6|63
1645012780000|2022-02-16 11:59:40|92733.3|92708.3|92734.8|92709.8|92735.3|92710.3|92729.9|92704.9|51
1645012790000|2022-02-16 11:59:50|92734.6|92709.6|92726.8|92701.8|92736|92711|92726.8|92701.8|41
1645012800000|2022-02-16 12:00:00|92727.2|92702.2|92729|92704|92729.8|92704.8|92726.4|92701.4|54
1645012810000|2022-02-16 12:00:10|92732.7|92707.7|92730.1|92705.1|92733.1|92708.1|92728.4|92703.4|49
1645012820000|2022-02-16 12:00:20|92729.8|92704.8|92728.9|92703.9|92730|92705|92728.3|92703.3|42
1645012830000|2022-02-16 12:00:30|92728.2|92703.2|92720.4|92695.4|92729.7|92704.7|92719.2|92694.2|38
1645012840000|2022-02-16 12:00:40|92720.6|92695.6|92726.1|92701.1|92729.4|92704.4|92716.4|92691.4|54
1645012850000|2022-02-16 12:00:50|92725.5|92700.5|92708.8|92683.8|92725.5|92700.5|92707.2|92682.2|58
1645012860000|2022-02-16 12:01:00|92708.7|92683.7|92706.2|92681.2|92708.7|92683.7|92696.9|92671.9|63
1645012870000|2022-02-16 12:01:10|92705.1|92680.1|92706.2|92681.2|92707.5|92682.5|92703.3|92678.3|63
1645012880000|2022-02-16 12:01:20|92707|92682|92709|92684|92710|92685|92705.9|92680.9|62
1645012890000|2022-02-16 12:01:30|92708.8|92683.8|92707.5|92682.5|92709.3|92684.3|92705.7|92680.7|56
1645012900000|2022-02-16 12:01:40|92707.7|92682.7|92704.9|92679.9|92707.7|92682.7|92704.3|92679.3|39
1645012910000|2022-02-16 12:01:50|92705|92680|92705.4|92680.4|92707.2|92682.2|92704.7|92679.7|47
1645012920000|2022-02-16 12:02:00|92705.5|92680.5|92699.7|92674.7|92707.2|92682.2|92697.8|92672.8|51
1645012930000|2022-02-16 12:02:10|92699.6|92674.6|92702.6|92677.6|92704.1|92679.1|92698.5|92673.5|46
1645012940000|2022-02-16 12:02:20|92701.8|92676.8|92706.6|92681.6|92707.5|92682.5|92701|92676|48
1645012950000|2022-02-16 12:02:30|92706.9|92681.9|92708.6|92683.6|92710.8|92685.8|92704.4|92679.4|59
1645012960000|2022-02-16 12:02:40|92708.2|92683.2|92708|92683|92710.2|92685.2|92706.5|92681.5|47
1645012970000|2022-02-16 12:02:50|92709.4|92684.4|92709.2|92684.2|92710.2|92685.2|92707.3|92682.3|35
1645012980000|2022-02-16 12:03:00|92708.3|92683.3|92710|92685|92712.4|92687.4|92705.8|92680.8|49
1645012990000|2022-02-16 12:03:10|92709.7|92684.7|92710.4|92685.4|92711.2|92686.2|92708.4|92683.4|42
1645013000000|2022-02-16 12:03:20|92710.7|92685.7|92717.5|92692.5|92718.1|92693.1|92710|92685|51
1645013010000|2022-02-16 12:03:30|92717|92692|92714.3|92689.3|92717.4|92692.4|92712.3|92687.3|42
1645013020000|2022-02-16 12:03:40|92714.4|92689.4|92715.7|92690.7|92715.8|92690.8|92713.4|92688.4|42
1645013030000|2022-02-16 12:03:50|92715.1|92690.1|92722.9|92697.9|92723.3|92698.3|92713.5|92688.5|37
1645013040000|2022-02-16 12:04:00|92722.8|92697.8|92708.3|92683.3|92722.8|92697.8|92706.6|92681.6|45
1645013050000|2022-02-16 12:04:10|92708.7|92683.7|92713.5|92688.5|92714.7|92689.7|92707.5|92682.5|53
1645013060000|2022-02-16 12:04:20|92713.6|92688.6|92720.3|92695.3|92723.8|92698.8|92713.6|92688.6|46
1645013070000|2022-02-16 12:04:30|92720.2|92695.2|92722.5|92697.5|92723.3|92698.3|92720.1|92695.1|33
1645013080000|2022-02-16 12:04:40|92721|92696|92720|92695|92722.1|92697.1|92718.1|92693.1|28
1645013090000|2022-02-16 12:04:50|92721.1|92696.1|92717.5|92692.5|92721.1|92696.1|92717.5|92692.5|31
1645013100000|2022-02-16 12:05:00|92716.6|92691.6|92718.2|92693.2|92720.4|92695.4|92716.2|92691.2|32
1645013110000|2022-02-16 12:05:10|92718|92693|92723.9|92698.9|92724|92699|92718|92693|34
1645013120000|2022-02-16 12:05:20|92725.9|92700.9|92723.7|92698.7|92726.9|92701.9|92721.8|92696.8|37
1645013130000|2022-02-16 12:05:30|92723|92698|92721.1|92696.1|92724.4|92699.4|92721.1|92696.1|24
1645013140000|2022-02-16 12:05:40|92723.2|92698.2|92724.2|92699.2|92724.2|92699.2|92722.5|92697.5|15
1645013150000|2022-02-16 12:05:50|92724.1|92699.1|92723.6|92698.6|92725.1|92700.1|92722.2|92697.2|29
1645013160000|2022-02-16 12:06:00|92723.4|92698.4|92722.8|92697.8|92724|92699|92720.7|92695.7|31
1645013170000|2022-02-16 12:06:10|92722.3|92697.3|92721.8|92696.8|92723|92698|92720.7|92695.7|13
1645013180000|2022-02-16 12:06:20|92721.7|92696.7|92729.8|92704.8|92731|92706|92721.7|92696.7|43
1645013190000|2022-02-16 12:06:30|92730|92705|92725.7|92700.7|92732.2|92707.2|92723.1|92698.1|28
1645013200000|2022-02-16 12:06:40|92726.4|92701.4|92718.9|92693.9|92726.4|92701.4|92716.5|92691.5|61
1645013210000|2022-02-16 12:06:50|92719.1|92694.1|92717.3|92692.3|92719.1|92694.1|92715.9|92690.9|45
1645013220000|2022-02-16 12:07:00|92717.6|92692.6|92709.5|92684.5|92718|92693|92707.3|92682.3|49
1645013230000|2022-02-16 12:07:10|92709|92684|92697.7|92672.7|92709.1|92684.1|92696.7|92671.7|52
1645013240000|2022-02-16 12:07:20|92699|92674|92701.1|92676.1|92702.2|92677.2|92697.8|92672.8|40
1645013250000|2022-02-16 12:07:30|92703.1|92678.1|92698.3|92673.3|92704.5|92679.5|92696.4|92671.4|31
1645013260000|2022-02-16 12:07:40|92698.4|92673.4|92700.5|92675.5|92700.5|92675.5|92698.4|92673.4|14
1645013270000|2022-02-16 12:07:50|92700.3|92675.3|92700.9|92675.9|92701.6|92676.6|92694.6|92669.6|45
1645013280000|2022-02-16 12:08:00|92699.5|92674.5|92694.2|92669.2|92700.6|92675.6|92688.6|92663.6|49
1645013290000|2022-02-16 12:08:10|92694.4|92669.4|92697.1|92672.1|92698.5|92673.5|92690.4|92665.4|58
1645013300000|2022-02-16 12:08:20|92697.3|92672.3|92692.8|92667.8|92698.5|92673.5|92692.1|92667.1|52
1645013310000|2022-02-16 12:08:30|92693.6|92668.6|92696.7|92671.7|92699.3|92674.3|92693.4|92668.4|53
1645013320000|2022-02-16 12:08:40|92698.1|92673.1|92698.5|92673.5|92698.8|92673.8|92696.3|92671.3|31
1645013330000|2022-02-16 12:08:50|92698.6|92673.6|92690.8|92665.8|92704.1|92679.1|92690.8|92665.8|42
1645013340000|2022-02-16 12:09:00|92691.1|92666.1|92691.3|92666.3|92692.4|92667.4|92686.9|92661.9|57
1645013350000|2022-02-16 12:09:10|92691.2|92666.2|92694.3|92669.3|92694.3|92669.3|92688.2|92663.2|49
1645013360000|2022-02-16 12:09:20|92694|92669|92692|92667|92694.9|92669.9|92690.4|92665.4|24
1645013370000|2022-02-16 12:09:30|92690.9|92665.9|92692.9|92667.9|92694.9|92669.9|92690.9|92665.9|31
1645013380000|2022-02-16 12:09:40|92692.4|92667.4|92688.3|92663.3|92693.2|92668.2|92686.1|92661.1|35
1645013390000|2022-02-16 12:09:50|92687.6|92662.6|92690.1|92665.1|92690.6|92665.6|92686.4|92661.4|45
1645013400000|2022-02-16 12:10:00|92689.9|92664.9|92693|92668|92694.8|92669.8|92687.2|92662.2|38
1645013410000|2022-02-16 12:10:10|92692.8|92667.8|92691.5|92666.5|92694.6|92669.6|92690.9|92665.9|30
1645013420000|2022-02-16 12:10:20|92690.6|92665.6|92688.6|92663.6|92692.6|92667.6|92687.3|92662.3|46
1645013430000|2022-02-16 12:10:30|92688.5|92663.5|92689.5|92664.5|92690.3|92665.3|92688.1|92663.1|26
1645013440000|2022-02-16 12:10:40|92689.4|92664.4|92692|92667|92696.4|92671.4|92689.1|92664.1|36
1645013450000|2022-02-16 12:10:50|92691.9|92666.9|92688.5|92663.5|92692.1|92667.1|92688.4|92663.4|41
1645013460000|2022-02-16 12:11:00|92688.7|92663.7|92686.2|92661.2|92689.1|92664.1|92683.9|92658.9|47
1645013470000|2022-02-16 12:11:10|92685.4|92660.4|92685.3|92660.3|92687.4|92662.4|92685|92660|26
1645013480000|2022-02-16 12:11:20|92685.6|92660.6|92683.6|92658.6|92686.4|92661.4|92679.7|92654.7|40
1645013490000|2022-02-16 12:11:30|92683.5|92658.5|92683|92658|92683.9|92658.9|92680.4|92655.4|32
1645013500000|2022-02-16 12:11:40|92682.8|92657.8|92685|92660|92685.4|92660.4|92682.4|92657.4|43
1645013510000|2022-02-16 12:11:50|92685.5|92660.5|92695.2|92670.2|92697.5|92672.5|92685|92660|43
1645013520000|2022-02-16 12:12:00|92693.5|92668.5|92688.9|92663.9|92694.7|92669.7|92685.2|92660.2|54
1645013530000|2022-02-16 12:12:10|92686.3|92661.3|92687.5|92662.5|92690.5|92665.5|92685.3|92660.3|34
1645013540000|2022-02-16 12:12:20|92687.7|92662.7|92688.2|92663.2|92689.5|92664.5|92685.9|92660.9|33
1645013550000|2022-02-16 12:12:30|92687.9|92662.9|92693.5|92668.5|92693.8|92668.8|92687.8|92662.8|40
1645013560000|2022-02-16 12:12:40|92693.4|92668.4|92697.1|92672.1|92698.7|92673.7|92693.3|92668.3|33
1645013570000|2022-02-16 12:12:50|92695.9|92670.9|92694.4|92669.4|92696.6|92671.6|92691.5|92666.5|24
1645013580000|2022-02-16 12:13:00|92694.7|92669.7|92696.6|92671.6|92696.7|92671.7|92693|92668|27
1645013590000|2022-02-16 12:13:10|92696.7|92671.7|92695.2|92670.2|92696.7|92671.7|92694.2|92669.2|21
1645013600000|2022-02-16 12:13:20|92695|92670|92694|92669|92707.1|92672.4|92692.9|92657.1|29
1645013610000|2022-02-16 12:13:30|92693.9|92668.9|92695.2|92670.2|92695.3|92670.3|92692.3|92667.3|37
1645013620000|2022-02-16 12:13:40|92695|92670|92693.7|92668.7|92695.5|92670.5|92692.8|92667.8|25
1645013630000|2022-02-16 12:13:50|92693.6|92668.6|92695.7|92670.7|92697.2|92672.2|92692.9|92667.9|42
1645013640000|2022-02-16 12:14:00|92695.6|92670.6|92700.6|92675.6|92701|92676|92693.9|92668.9|38
1645013650000|2022-02-16 12:14:10|92700.1|92675.1|92709.3|92684.3|92709.5|92684.5|92700.1|92675.1|35
1645013660000|2022-02-16 12:14:20|92709.1|92684.1|92706.4|92681.4|92709.1|92684.1|92705.7|92680.7|22
1645013670000|2022-02-16 12:14:30|92707.1|92682.1|92709|92684|92710.1|92685.1|92706.5|92681.5|25
1645013680000|2022-02-16 12:14:40|92709.1|92684.1|92708|92683|92709.7|92684.7|92706.8|92681.8|24
1645013690000|2022-02-16 12:14:50|92707.1|92682.1|92708.5|92683.5|92709.2|92684.2|92706|92681|27
1645013700000|2022-02-16 12:15:00|92709.4|92684.4|92707.2|92682.2|92709.5|92684.5|92706.9|92681.9|38
1645013710000|2022-02-16 12:15:10|92707.6|92682.6|92707.5|92682.5|92708.2|92683.2|92706.2|92681.2|29
1645013720000|2022-02-16 12:15:20|92706.8|92681.8|92706.6|92681.6|92707.7|92682.7|92706.4|92681.4|16
1645013730000|2022-02-16 12:15:30|92707.3|92682.3|92706.9|92681.9|92709.9|92684.9|92706.2|92681.2|33
1645013740000|2022-02-16 12:15:40|92706.5|92681.5|92706.2|92681.2|92706.6|92681.6|92703|92678|22
1645013750000|2022-02-16 12:15:50|92706.4|92681.4|92700.9|92675.9|92706.4|92681.4|92700.9|92675.9|29
1645013760000|2022-02-16 12:16:00|92701|92676|92703.1|92678.1|92705.6|92680.6|92697|92672|42
1645013770000|2022-02-16 12:16:10|92703.3|92678.3|92703.7|92678.7|92703.7|92678.7|92702.2|92677.2|30
1645013780000|2022-02-16 12:16:20|92703.5|92678.5|92703.1|92678.1|92704.5|92679.5|92701.5|92676.5|21
1645013790000|2022-02-16 12:16:30|92703.2|92678.2|92702.5|92677.5|92704.3|92679.3|92702.2|92677.2|29
1645013800000|2022-02-16 12:16:40|92703.2|92678.2|92708.9|92683.9|92709.7|92684.7|92703.2|92678.2|45
1645013810000|2022-02-16 12:16:50|92708.6|92683.6|92708.6|92683.6|92710.2|92685.2|92707.1|92682.1|34
1645013820000|2022-02-16 12:17:00|92709.6|92684.6|92699|92674|92709.8|92684.8|92699|92674|55
1645013830000|2022-02-16 12:17:10|92698.9|92673.9|92673|92648|92699.8|92674.8|92672.4|92647.4|45
1645013840000|2022-02-16 12:17:20|92671.9|92646.9|92654.4|92629.4|92672.9|92647.9|92654.2|92629.2|52
1645013850000|2022-02-16 12:17:30|92654.2|92629.2|92643.4|92618.4|92655.3|92630.3|92641.5|92616.5|31
1645013860000|2022-02-16 12:17:40|92643.2|92618.2|92640.2|92615.2|92644.2|92619.2|92640.2|92615.2|37
1645013870000|2022-02-16 12:17:50|92639.5|92614.5|92635.2|92610.2|92640.7|92615.7|92632.9|92607.9|45
1645013880000|2022-02-16 12:18:00|92636.2|92611.2|92637|92612|92642.2|92617.2|92635.3|92610.3|52
1645013890000|2022-02-16 12:18:10|92636.8|92611.8|92634.9|92609.9|92636.8|92611.8|92634.3|92609.3|32
1645013900000|2022-02-16 12:18:20|92635|92610|92635|92610|92635.5|92610.5|92634.3|92609.3|17
1645013910000|2022-02-16 12:18:30|92634.9|92609.9|92643.4|92618.4|92644.3|92619.3|92632.8|92607.8|50
1645013920000|2022-02-16 12:18:40|92643.2|92618.2|92663.4|92638.4|92663.4|92638.4|92642.9|92617.9|48
1645013930000|2022-02-16 12:18:50|92661.9|92636.9|92697|92672|92697|92672|92658.5|92633.5|53
1645013940000|2022-02-16 12:19:00|92696.6|92671.6|92701.7|92676.7|92707.4|92682.4|92696.6|92671.6|64
1645013950000|2022-02-16 12:19:10|92701.1|92676.1|92707.3|92682.3|92707.3|92682.3|92700.5|92675.5|48
1645013960000|2022-02-16 12:19:20|92707.1|92682.1|92709.4|92684.4|92710.4|92685.4|92705.6|92680.6|51
1645013970000|2022-02-16 12:19:30|92709.2|92684.2|92717.6|92692.6|92719|92694|92709|92684|46
1645013980000|2022-02-16 12:19:40|92719.8|92694.8|92715.5|92690.5|92719.8|92694.8|92715.3|92690.3|34
1645013990000|2022-02-16 12:19:50|92717|92692|92716.5|92691.5|92718.1|92693.1|92716.2|92691.2|23
1645014000000|2022-02-16 12:20:00|92716.1|92691.1|92745.9|92720.9|92747.6|92722.6|92716.1|92691.1|55
1645014010000|2022-02-16 12:20:10|92745.3|92720.3|92739.2|92714.2|92747.2|92722.2|92739|92714|31
1645014020000|2022-02-16 12:20:20|92739.3|92714.3|92738.5|92713.5|92739.3|92714.3|92735|92710|37
1645014030000|2022-02-16 12:20:30|92738.4|92713.4|92747.1|92722.1|92748.6|92723.6|92737.7|92712.7|34
1645014040000|2022-02-16 12:20:40|92745.6|92720.6|92746|92721|92753|92728|92745.3|92720.3|24
1645014050000|2022-02-16 12:20:50|92745.5|92720.5|92744.2|92719.2|92747|92722|92743|92718|26
1645014060000|2022-02-16 12:21:00|92742.6|92717.6|92742|92717|92748.4|92723.4|92740.1|92715.1|46
1645014070000|2022-02-16 12:21:10|92741.3|92716.3|92729.6|92704.6|92743.6|92718.6|92729.6|92704.6|50
1645014080000|2022-02-16 12:21:20|92728.6|92703.6|92732|92707|92743.4|92707.8|92728.6|92693.4|30
1645014090000|2022-02-16 12:21:30|92731.8|92706.8|92726.7|92701.7|92732.8|92707.8|92726.7|92701.7|32
1645014100000|2022-02-16 12:21:40|92724.4|92699.4|92725.2|92700.2|92726.8|92701.8|92722.8|92697.8|32
1645014110000|2022-02-16 12:21:50|92724.3|92699.3|92727|92702|92728.6|92703.6|92724|92699|35
1645014120000|2022-02-16 12:22:00|92727.3|92702.3|92727|92702|92727.6|92702.6|92725|92700|38
1645014130000|2022-02-16 12:22:10|92727.5|92702.5|92705.6|92680.6|92735.9|92710.9|92705.6|92680.6|45
1645014140000|2022-02-16 12:22:20|92706|92681|92696.1|92671.1|92706.9|92681.9|92696.1|92671.1|51
1645014150000|2022-02-16 12:22:30|92696.5|92671.5|92699.4|92674.4|92702.4|92677.4|92694.3|92669.3|45
1645014160000|2022-02-16 12:22:40|92698.5|92673.5|92683.2|92658.2|92700|92675|92683.2|92658.2|46
1645014170000|2022-02-16 12:22:50|92683.1|92658.1|92681.9|92656.9|92684.4|92659.4|92680.6|92655.6|33
1645014180000|2022-02-16 12:23:00|92681|92656|92680.7|92655.7|92681|92656|92679.3|92654.3|23
1645014190000|2022-02-16 12:23:10|92681.1|92656.1|92683.1|92658.1|92683.6|92658.6|92680.5|92655.5|34
1645014200000|2022-02-16 12:23:20|92682.9|92657.9|92689.2|92664.2|92690.5|92665.5|92682.9|92657.9|34
1645014210000|2022-02-16 12:23:30|92690.1|92665.1|92688.6|92663.6|92692.4|92667.4|92688.1|92663.1|41
1645014220000|2022-02-16 12:23:40|92689.1|92664.1|92689.8|92664.8|92691|92666|92687|92662|28
1645014230000|2022-02-16 12:23:50|92689.6|92664.6|92688.3|92663.3|92690.5|92665.5|92687.7|92662.7|25
1645014240000|2022-02-16 12:24:00|92688.2|92663.2|92693.9|92668.9|92693.9|92668.9|92641.3|92616.3|38
1645014250000|2022-02-16 12:24:10|92690.9|92665.9|92704.8|92679.8|92753.6|92728.6|92690.9|92665.9|75
1645014260000|2022-02-16 12:24:20|92701.3|92676.3|92683.2|92658.2|92705.5|92680.5|92681.9|92656.9|67
1645014270000|2022-02-16 12:24:30|92683.7|92658.7|92672.8|92647.8|92694.6|92669.6|92671.4|92646.4|70
1645014280000|2022-02-16 12:24:40|92673.4|92648.4|92661|92636|92674.4|92649.4|92656.2|92631.2|65
1645014290000|2022-02-16 12:24:50|92664.8|92639.8|92672.4|92647.4|92679|92654|92664.8|92639.8|62
1645014300000|2022-02-16 12:25:00|92670.4|92645.4|92687.6|92662.6|92687.6|92662.6|92666.2|92641.2|63
1645014310000|2022-02-16 12:25:10|92686.3|92661.3|92675.1|92650.1|92687|92662|92674|92649|47
1645014320000|2022-02-16 12:25:20|92677|92652|92680.5|92655.5|92683.6|92658.6|92671.5|92646.5|56
1645014330000|2022-02-16 12:25:30|92679.6|92654.6|92694|92669|92695.2|92670.2|92678|92653|62
1645014340000|2022-02-16 12:25:40|92692.7|92667.7|92698.1|92673.1|92700.7|92675.7|92686.9|92661.9|51
1645014350000|2022-02-16 12:25:50|92697.9|92672.9|92697.7|92672.7|92702.7|92677.7|92695.8|92670.8|43
1645014360000|2022-02-16 12:26:00|92695.5|92670.5|92713.7|92688.7|92715.5|92690.5|92693.5|92668.5|52
1645014370000|2022-02-16 12:26:10|92713|92688|92716.6|92691.6|92716.8|92691.8|92709.5|92684.5|43
1645014380000|2022-02-16 12:26:20|92716.1|92691.1|92714.9|92689.9|92719|92694|92710.4|92685.4|58
1645014390000|2022-02-16 12:26:30|92714.6|92689.6|92717.3|92692.3|92720|92695|92713.9|92688.9|41
1645014400000|2022-02-16 12:26:40|92717.1|92692.1|92710.5|92685.5|92717.1|92692.1|92710.2|92685.2|30
1645014410000|2022-02-16 12:26:50|92710.4|92685.4|92707.5|92682.5|92714.7|92689.7|92705.9|92680.9|45
1645014420000|2022-02-16 12:27:00|92705.6|92680.6|92701.3|92676.3|92707.3|92682.3|92700.1|92675.1|51
1645014430000|2022-02-16 12:27:10|92701.4|92676.4|92692.5|92667.5|92702.7|92677.7|92692.1|92667.1|34
1645014440000|2022-02-16 12:27:20|92693.1|92668.1|92692.8|92667.8|92697.2|92672.2|92692|92667|47
1645014450000|2022-02-16 12:27:30|92692|92667|92693.1|92668.1|92698.2|92673.2|92691.2|92666.2|41
1645014460000|2022-02-16 12:27:40|92692.4|92667.4|92695.7|92670.7|92702.4|92677.4|92691.5|92666.5|44
1645014470000|2022-02-16 12:27:50|92693.5|92668.5|92700.7|92675.7|92701.1|92676.1|92692.8|92667.8|40
1645014480000|2022-02-16 12:28:00|92696.7|92671.7|92711|92686|92711|92686|92694.2|92669.2|54
1645014490000|2022-02-16 12:28:10|92709.9|92684.9|92707|92682|92712|92687|92705.9|92680.9|40
1645014500000|2022-02-16 12:28:20|92706.6|92681.6|92703|92678|92708.3|92683.3|92702.9|92677.9|46
1645014510000|2022-02-16 12:28:30|92702.5|92677.5|92706.4|92681.4|92708.4|92683.4|92702.5|92677.5|35
1645014520000|2022-02-16 12:28:40|92705.7|92680.7|92701.9|92676.9|92706.7|92681.7|92697.8|92672.8|38
1645014530000|2022-02-16 12:28:50|92698.1|92673.1|92697|92672|92699.7|92674.7|92696.2|92671.2|31
1645014540000|2022-02-16 12:29:00|92697.1|92672.1|92691.9|92666.9|92699.9|92674.9|92691.9|92666.9|50
1645014550000|2022-02-16 12:29:10|92692|92667|92703.3|92678.3|92703.3|92678.3|92692|92667|43
1645014560000|2022-02-16 12:29:20|92703.5|92678.5|92699.6|92674.6|92703.5|92678.5|92697.2|92672.2|44
1645014570000|2022-02-16 12:29:30|92700.1|92675.1|92697|92672|92700.6|92675.6|92692.8|92667.8|38
1645014580000|2022-02-16 12:29:40|92699|92674|92694.9|92669.9|92699|92674|92693|92668|37
1645014590000|2022-02-16 12:29:50|92695.6|92670.6|92692.9|92667.9|92697.6|92672.6|92691.7|92666.7|38
1645014600000|2022-02-16 12:30:00|92694.5|92669.5|92691.7|92666.7|92694.5|92669.5|92687.4|92662.4|36
1645014610000|2022-02-16 12:30:10|92690.7|92665.7|92693.9|92668.9|92699.7|92674.7|92688.6|92663.6|57
1645014620000|2022-02-16 12:30:20|92693.4|92668.4|92693.8|92668.8|92694.8|92669.8|92691.8|92666.8|41
1645014630000|2022-02-16 12:30:30|92693.6|92668.6|92680.1|92655.1|92699.3|92674.3|92666.7|92630.1|56
1645014640000|2022-02-16 12:30:40|92680|92655|92680.5|92655.5|92683.3|92658.3|92677.1|92652.1|44
1645014650000|2022-02-16 12:30:50|92681.4|92656.4|92680.7|92655.7|92684.9|92659.9|92680.7|92655.7|43
1645014660000|2022-02-16 12:31:00|92680.6|92655.6|92675.4|92650.4|92680.6|92655.6|92671.8|92646.8|54
1645014670000|2022-02-16 12:31:10|92676.5|92651.5|92682.7|92657.7|92686|92661|92676.5|92651.5|49
1645014680000|2022-02-16 12:31:20|92682.6|92657.6|92673.6|92648.6|92683.2|92658.2|92673.3|92648.3|36
1645014690000|2022-02-16 12:31:30|92674.7|92649.7|92671.7|92646.7|92674.7|92649.7|92670.3|92645.3|46
1645014700000|2022-02-16 12:31:40|92670.7|92645.7|92668.6|92643.6|92671.3|92646.3|92668.3|92643.3|36
1645014710000|2022-02-16 12:31:50|92668.7|92643.7|92667.9|92642.9|92670.1|92645.1|92666.9|92641.9|37
1645014720000|2022-02-16 12:32:00|92667.8|92642.8|92668.8|92643.8|92670.1|92645.1|92665.3|92640.3|33
1645014730000|2022-02-16 12:32:10|92668|92643|92659.4|92634.4|92670.7|92645.7|92659.4|92634.4|41
1645014740000|2022-02-16 12:32:20|92658.4|92633.4|92655.5|92630.5|92659.3|92634.3|92652.7|92627.7|58
1645014750000|2022-02-16 12:32:30|92654.6|92629.6|92660.8|92635.8|92661.4|92636.4|92653.8|92628.8|53
1645014760000|2022-02-16 12:32:40|92660.9|92635.9|92660.7|92635.7|92661.7|92636.7|92660.3|92635.3|31
1645014770000|2022-02-16 12:32:50|92660.5|92635.5|92659.5|92634.5|92664.4|92639.4|92657.9|92632.9|31
1645014780000|2022-02-16 12:33:00|92658.6|92633.6|92661.6|92636.6|92661.6|92636.6|92658.6|92633.6|30
1645014790000|2022-02-16 12:33:10|92661.7|92636.7|92661.7|92636.7|92661.7|92636.7|92660.9|92635.9|24
1645014800000|2022-02-16 12:33:20|92661.5|92636.5|92665.1|92640.1|92668.4|92643.4|92660.8|92635.8|49
1645014810000|2022-02-16 12:33:30|92665.3|92640.3|92668.1|92643.1|92670.1|92645.1|92663.5|92638.5|40
1645014820000|2022-02-16 12:33:40|92668.4|92643.4|92708.7|92683.7|92709.5|92684.5|92668.4|92643.4|48
1645014830000|2022-02-16 12:33:50|92708.5|92683.5|92711.2|92686.2|92713.9|92688.9|92705.8|92680.8|55
1645014840000|2022-02-16 12:34:00|92711.6|92686.6|92705.2|92680.2|92712|92687|92704.9|92679.9|43
1645014850000|2022-02-16 12:34:10|92705.3|92680.3|92694.3|92669.3|92706.4|92681.4|92693.5|92668.5|46
1645014860000|2022-02-16 12:34:20|92694.5|92669.5|92673|92648|92696.3|92671.3|92671.8|92646.8|47
1645014870000|2022-02-16 12:34:30|92673.1|92648.1|92673.3|92648.3|92673.8|92648.8|92671.8|92646.8|32
1645014880000|2022-02-16 12:34:40|92673.5|92648.5|92670.2|92645.2|92673.9|92648.9|92668.3|92643.3|44
1645014890000|2022-02-16 12:34:50|92670.4|92645.4|92671.6|92646.6|92674|92649|92668|92643|42
1645014900000|2022-02-16 12:35:00|92671.2|92646.2|92676.9|92651.9|92677.4|92652.4|92671.2|92646.2|38
1645014910000|2022-02-16 12:35:10|92676.7|92651.7|92673.1|92648.1|92685.8|92660.8|92671.7|92646.7|42
1645014920000|2022-02-16 12:35:20|92673.8|92648.8|92679.6|92654.6|92683.3|92658.3|92673.8|92648.8|67
1645014930000|2022-02-16 12:35:30|92679.3|92654.3|92674.9|92649.9|92679.3|92654.3|92672.6|92647.6|59
1645014940000|2022-02-16 12:35:40|92672.6|92647.6|92675.2|92650.2|92676.6|92651.6|92672.2|92647.2|41
1645014950000|2022-02-16 12:35:50|92675.4|92650.4|92679.6|92654.6|92680.2|92655.2|92674|92649|56
1645014960000|2022-02-16 12:36:00|92679.4|92654.4|92689.5|92664.5|92689.5|92664.5|92677.6|92652.6|63
1645014970000|2022-02-16 12:36:10|92689.6|92664.6|92692.9|92667.9|92694.4|92669.4|92689.6|92664.6|49
1645014980000|2022-02-16 12:36:20|92690.9|92665.9|92696.8|92671.8|92698.9|92673.9|92690.9|92665.9|38
1645014990000|2022-02-16 12:36:30|92696.9|92671.9|92692.1|92667.1|92697.3|92672.3|92687.2|92662.2|45
1645015000000|2022-02-16 12:36:40|92692.3|92667.3|92693.8|92668.8|92696.8|92671.8|92692.3|92667.3|50
1645015010000|2022-02-16 12:36:50|92694.1|92669.1|92691.6|92666.6|92696.5|92671.5|92688.3|92663.3|48
1645015020000|2022-02-16 12:37:00|92691.3|92666.3|92686.7|92661.7|92692.5|92667.5|92685.8|92660.8|55
1645015030000|2022-02-16 12:37:10|92686.5|92661.5|92686.4|92661.4|92687|92662|92680.7|92655.7|50
1645015040000|2022-02-16 12:37:20|92685|92660|92686|92661|92686|92661|92683.7|92658.7|41
1645015050000|2022-02-16 12:37:30|92686.1|92661.1|92686.1|92661.1|92690.4|92665.4|92684.2|92659.2|49
1645015060000|2022-02-16 12:37:40|92685.9|92660.9|92686.5|92661.5|92687.2|92662.2|92685.7|92660.7|35
1645015070000|2022-02-16 12:37:50|92686.9|92661.9|92690.9|92665.9|92694|92669|92686.9|92661.9|49
1645015080000|2022-02-16 12:38:00|92689|92664|92679.9|92654.9|92689.6|92664.6|92679.2|92654.2|32
1645015090000|2022-02-16 12:38:10|92680.4|92655.4|92675.1|92650.1|92681.2|92656.2|92674.7|92649.7|55
1645015100000|2022-02-16 12:38:20|92674.8|92649.8|92684.8|92659.8|92688.6|92663.6|92674.5|92649.5|51
1645015110000|2022-02-16 12:38:30|92684.7|92659.7|92682.6|92657.6|92685.7|92660.7|92680.8|92655.8|50
1645015120000|2022-02-16 12:38:40|92682.5|92657.5|92682.3|92657.3|92684.8|92659.8|92678|92653|52
1645015130000|2022-02-16 12:38:50|92682.6|92657.6|92672.7|92647.7|92682.6|92657.6|92672|92647|50
1645015140000|2022-02-16 12:39:00|92672.1|92647.1|92672.4|92647.4|92672.7|92647.7|92667.9|92642.9|53
1645015150000|2022-02-16 12:39:10|92672.2|92647.2|92672|92647|92675.4|92650.4|92670.3|92645.3|53
1645015160000|2022-02-16 12:39:20|92672.1|92647.1|92675.9|92650.9|92676.3|92651.3|92672.1|92647.1|37
1645015170000|2022-02-16 12:39:30|92676.1|92651.1|92677.1|92652.1|92677.9|92652.9|92674.6|92649.6|46
1645015180000|2022-02-16 12:39:40|92677|92652|92686.9|92661.9|92686.9|92661.9|92677|92652|43
1645015190000|2022-02-16 12:39:50|92686.6|92661.6|92679.3|92654.3|92691.5|92666.5|92679.3|92654.3|60
1645015200000|2022-02-16 12:40:00|92680.1|92655.1|92688.7|92663.7|92689.1|92664.1|92677.8|92652.8|57
1645015210000|2022-02-16 12:40:10|92688.6|92663.6|92689|92664|92689|92664|92685.2|92660.2|54
1645015220000|2022-02-16 12:40:20|92687.9|92662.9|92695.6|92670.6|92700.1|92675.1|92687.9|92662.9|57
1645015230000|2022-02-16 12:40:30|92695.4|92670.4|92694.2|92669.2|92696.6|92671.6|92693.7|92668.7|38
1645015240000|2022-02-16 12:40:40|92694|92669|92698.3|92673.3|92699.4|92674.4|92693.4|92668.4|35
1645015250000|2022-02-16 12:40:50|92698.4|92673.4|92689.1|92664.1|92698.4|92673.4|92688.3|92663.3|47
1645015260000|2022-02-16 12:41:00|92689|92664|92684.4|92659.4|92690.2|92665.2|92683.2|92658.2|55
1645015270000|2022-02-16 12:41:10|92683|92658|92708.2|92683.2|92710.2|92685.2|92680.8|92655.8|50
1645015280000|2022-02-16 12:41:20|92708.4|92683.4|92701.3|92676.3|92715.6|92690.6|92698|92673|63
1645015290000|2022-02-16 12:41:30|92700.9|92675.9|92692|92667|92700.9|92675.9|92690.9|92665.9|44
1645015300000|2022-02-16 12:41:40|92692.1|92667.1|92691.3|92666.3|92693.1|92668.1|92688.2|92663.2|34
1645015310000|2022-02-16 12:41:50|92691.6|92666.6|92691.8|92666.8|92693.3|92668.3|92690.9|92665.9|29
1645015320000|2022-02-16 12:42:00|92691.6|92666.6|92683.1|92658.1|92692|92667|92680|92655|35
1645015330000|2022-02-16 12:42:10|92682.3|92657.3|92680.1|92655.1|92684.5|92659.5|92679.4|92654.4|47
1645015340000|2022-02-16 12:42:20|92678.9|92653.9|92680.7|92655.7|92681.7|92656.7|92678|92653|37
1645015350000|2022-02-16 12:42:30|92680.5|92655.5|92681.1|92656.1|92689.1|92664.1|92678.5|92653.5|37
1645015360000|2022-02-16 12:42:40|92680.1|92655.1|92676.7|92651.7|92680.5|92655.5|92676.1|92651.1|25
1645015370000|2022-02-16 12:42:50|92677|92652|92683.4|92658.4|92685|92660|92677|92652|35
1645015380000|2022-02-16 12:43:00|92684.1|92659.1|92679.9|92654.9|92684.1|92659.1|92673.2|92648.2|34
1645015390000|2022-02-16 12:43:10|92679.7|92654.7|92677.7|92652.7|92682.9|92657.9|92677|92652|43
1645015400000|2022-02-16 12:43:20|92677.8|92652.8|92680|92655|92682|92657|92676.7|92651.7|36
1645015410000|2022-02-16 12:43:30|92680.3|92655.3|92684.9|92659.9|92686.2|92661.2|92680.2|92655.2|35
1645015420000|2022-02-16 12:43:40|92683.7|92658.7|92685|92660|92685|92660|92682.9|92657.9|16
1645015430000|2022-02-16 12:43:50|92683.1|92658.1|92683.8|92658.8|92692.6|92667.6|92683.1|92658.1|39
1645015440000|2022-02-16 12:44:00|92684|92659|92687.3|92662.3|92688.3|92663.3|92680.2|92655.2|50
1645015450000|2022-02-16 12:44:10|92686.9|92661.9|92685.9|92660.9|92688.7|92663.7|92685.8|92660.8|36
1645015460000|2022-02-16 12:44:20|92685.4|92660.4|92688.4|92663.4|92689.8|92664.8|92684.7|92659.7|25
1645015470000|2022-02-16 12:44:30|92688.3|92663.3|92698.4|92673.4|92699.5|92674.5|92686.4|92661.4|51
1645015480000|2022-02-16 12:44:40|92698.9|92673.9|92704|92679|92704.9|92679.9|92698.2|92673.2|45
1645015490000|2022-02-16 12:44:50|92703.6|92678.6|92696.7|92671.7|92703.6|92678.6|92696|92671|50
1645015500000|2022-02-16 12:45:00|92696.8|92671.8|92699.4|92674.4|92699.6|92674.6|92695|92670|42
1645015510000|2022-02-16 12:45:10|92699.5|92674.5|92698|92673|92699.5|92674.5|92692.9|92667.9|37
1645015520000|2022-02-16 12:45:20|92698.6|92673.6|92690.6|92665.6|92699.1|92674.1|92689.4|92664.4|41
1645015530000|2022-02-16 12:45:30|92691.1|92666.1|92700.3|92675.3|92702.4|92677.4|92691.1|92666.1|44
1645015540000|2022-02-16 12:45:40|92699.8|92674.8|92684.6|92659.6|92708.9|92683.9|92684.6|92659.6|53
1645015550000|2022-02-16 12:45:50|92684.7|92659.7|92679.5|92654.5|92685.3|92660.3|92678.1|92653.1|44
1645015560000|2022-02-16 12:46:00|92681.2|92656.2|92679.9|92654.9|92684.5|92659.5|92678|92653|48
1645015570000|2022-02-16 12:46:10|92680|92655|92680.1|92655.1|92681.1|92656.1|92676.2|92651.2|49
1645015580000|2022-02-16 12:46:20|92680.2|92655.2|92685.3|92660.3|92687.8|92662.8|92680.2|92655.2|42
1645015590000|2022-02-16 12:46:30|92684.9|92659.9|92686.4|92661.4|92688.5|92663.5|92684.9|92659.9|41
1645015600000|2022-02-16 12:46:40|92685.5|92660.5|92682.8|92657.8|92686.6|92661.6|92682.3|92657.3|38
1645015610000|2022-02-16 12:46:50|92680.3|92655.3|92676.6|92651.6|92682.3|92657.3|92676.2|92651.2|42
1645015620000|2022-02-16 12:47:00|92675.9|92650.9|92678.1|92653.1|92679.9|92654.9|92675.5|92650.5|43
1645015630000|2022-02-16 12:47:10|92678|92653|92678.6|92653.6|92681.2|92656.2|92677.5|92652.5|39
1645015640000|2022-02-16 12:47:20|92677.9|92652.9|92677.9|92652.9|92679.9|92654.9|92676.5|92651.5|37
1645015650000|2022-02-16 12:47:30|92678.3|92653.3|92682.7|92657.7|92685.1|92660.1|92676.6|92651.6|41
1645015660000|2022-02-16 12:47:40|92682.5|92657.5|92684.4|92659.4|92684.7|92659.7|92681.4|92656.4|31
1645015670000|2022-02-16 12:47:50|92684.5|92659.5|92683.7|92658.7|92685.8|92660.8|92683.4|92658.4|38
1645015680000|2022-02-16 12:48:00|92683.8|92658.8|92682.9|92657.9|92684.2|92659.2|92681.1|92656.1|38
1645015690000|2022-02-16 12:48:10|92682.7|92657.7|92683.1|92658.1|92683.1|92658.1|92679.2|92654.2|28
1645015700000|2022-02-16 12:48:20|92685.6|92660.6|92686.1|92661.1|92690.2|92665.2|92684.3|92659.3|53
1645015710000|2022-02-16 12:48:30|92686.4|92661.4|92689.6|92664.6|92691.5|92666.5|92685.8|92660.8|46
1645015720000|2022-02-16 12:48:40|92689.4|92664.4|92697.3|92672.3|92698|92673|92689.4|92664.4|45
1645015730000|2022-02-16 12:48:50|92697.5|92672.5|92697.6|92672.6|92700.2|92675.2|92696.7|92671.7|46
1645015740000|2022-02-16 12:49:00|92696.9|92671.9|92701|92676|92701.1|92676.1|92696.7|92671.7|35
1645015750000|2022-02-16 12:49:10|92700.8|92675.8|92707.4|92682.4|92707.4|92682.4|92700.4|92675.4|36
1645015760000|2022-02-16 12:49:20|92707.9|92682.9|92698.3|92673.3|92708.2|92683.2|92697.4|92672.4|53
1645015770000|2022-02-16 12:49:30|92698.1|92673.1|92685.7|92660.7|92698.2|92673.2|92681.6|92656.6|45
1645015780000|2022-02-16 12:49:40|92686.3|92661.3|92684.9|92659.9|92686.3|92661.3|92673.4|92648.4|56
1645015790000|2022-02-16 12:49:50|92685|92660|92693.7|92668.7|92698|92673|92681|92656|48
1645015800000|2022-02-16 12:50:00|92693.5|92668.5|92681.7|92656.7|92694.2|92669.2|92678.4|92653.4|46
1645015810000|2022-02-16 12:50:10|92680.3|92655.3|92681|92656|92681.2|92656.2|92677.9|92652.9|32
1645015820000|2022-02-16 12:50:20|92680.9|92655.9|92681.9|92656.9|92688.6|92663.6|92680.9|92655.9|47
1645015830000|2022-02-16 12:50:30|92681.7|92656.7|92684.9|92659.9|92684.9|92659.9|92679.5|92654.5|49
1645015840000|2022-02-16 12:50:40|92684.8|92659.8|92692.3|92667.3|92693|92668|92682.9|92657.9|34
1645015850000|2022-02-16 12:50:50|92692.7|92667.7|92691.5|92666.5|92693.7|92668.7|92690.6|92665.6|41
1645015860000|2022-02-16 12:51:00|92691.4|92666.4|92689.7|92664.7|92693.3|92668.3|92689|92664|40
1645015870000|2022-02-16 12:51:10|92689.6|92664.6|92691.6|92666.6|92691.6|92666.6|92687.9|92662.9|28
1645015880000|2022-02-16 12:51:20|92689.4|92664.4|92689.5|92664.5|92689.9|92664.9|92687.2|92662.2|35
1645015890000|2022-02-16 12:51:30|92690.1|92665.1|92693.7|92668.7|92695|92670|92689.3|92664.3|43
1645015900000|2022-02-16 12:51:40|92694|92669|92688.7|92663.7|92701.9|92676.9|92687.2|92662.2|48
1645015910000|2022-02-16 12:51:50|92688.8|92663.8|92688.4|92663.4|92690.9|92665.9|92688.1|92663.1|38
1645015920000|2022-02-16 12:52:00|92688.2|92663.2|92688|92663|92689.2|92664.2|92685.6|92660.6|31
1645015930000|2022-02-16 12:52:10|92687.6|92662.6|92688.7|92663.7|92689.2|92664.2|92687.3|92662.3|31
1645015940000|2022-02-16 12:52:20|92689.4|92664.4|92698.8|92673.8|92700|92675|92688.9|92663.9|33
1645015950000|2022-02-16 12:52:30|92698.2|92673.2|92699.9|92674.9|92704.3|92679.3|92698.1|92673.1|36
1645015960000|2022-02-16 12:52:40|92699.4|92674.4|92702.7|92677.7|92702.9|92677.9|92698.9|92673.9|26
1645015970000|2022-02-16 12:52:50|92702.8|92677.8|92712.1|92687.1|92712.1|92687.1|92702|92677|47
1645015980000|2022-02-16 12:53:00|92711.4|92686.4|92716.8|92691.8|92716.9|92691.9|92710.7|92685.7|38
1645015990000|2022-02-16 12:53:10|92721.3|92696.3|92723.8|92698.8|92727.3|92702.3|92718.2|92693.2|58
1645016000000|2022-02-16 12:53:20|92723.2|92698.2|92725.7|92700.7|92728.7|92703.7|92722.4|92697.4|40
1645016010000|2022-02-16 12:53:30|92725.8|92700.8|92723.2|92698.2|92726|92701|92720.7|92695.7|25
1645016020000|2022-02-16 12:53:40|92722.6|92697.6|92719.5|92694.5|92722.6|92697.6|92719.5|92694.5|38
1645016030000|2022-02-16 12:53:50|92715.5|92690.5|92720.8|92695.8|92720.8|92695.8|92709.5|92684.5|52
1645016040000|2022-02-16 12:54:00|92720.5|92695.5|92717.3|92692.3|92721.9|92696.9|92716.6|92691.6|32
1645016050000|2022-02-16 12:54:10|92717.2|92692.2|92713.3|92688.3|92717.9|92692.9|92711.9|92686.9|42
1645016060000|2022-02-16 12:54:20|92712.4|92687.4|92710.2|92685.2|92712.8|92687.8|92706.9|92681.9|40
1645016070000|2022-02-16 12:54:30|92708.8|92683.8|92710.4|92685.4|92712.4|92687.4|92707.9|92682.9|48
1645016080000|2022-02-16 12:54:40|92710.7|92685.7|92715.3|92690.3|92718.1|92693.1|92708.7|92683.7|41
1645016090000|2022-02-16 12:54:50|92715.6|92690.6|92725.9|92700.9|92728|92703|92715.6|92690.6|48
1645016100000|2022-02-16 12:55:00|92723.9|92698.9|92722.8|92697.8|92726|92701|92718.9|92693.9|52
1645016110000|2022-02-16 12:55:10|92722.7|92697.7|92733.8|92708.8|92734.8|92709.8|92721.7|92696.7|55
1645016120000|2022-02-16 12:55:20|92733.6|92708.6|92742.8|92717.8|92743.9|92718.9|92733.2|92708.2|55
1645016130000|2022-02-16 12:55:30|92742.4|92717.4|92746.9|92721.9|92747.3|92722.3|92741.6|92716.6|49
1645016140000|2022-02-16 12:55:40|92747|92722|92747.7|92722.7|92749|92724|92747|92722|47
1645016150000|2022-02-16 12:55:50|92747.8|92722.8|92736|92711|92747.9|92722.9|92733.5|92708.5|51
1645016160000|2022-02-16 12:56:00|92735.6|92710.6|92736|92711|92736.3|92711.3|92734.3|92709.3|44
1645016170000|2022-02-16 12:56:10|92736.2|92711.2|92736|92711|92737.4|92712.4|92734.3|92709.3|40
1645016180000|2022-02-16 12:56:20|92735.7|92710.7|92736.7|92711.7|92738.1|92713.1|92734.2|92709.2|46
1645016190000|2022-02-16 12:56:30|92736.6|92711.6|92737.5|92712.5|92738.7|92713.7|92736.4|92711.4|34
1645016200000|2022-02-16 12:56:40|92737.6|92712.6|92741.7|92716.7|92741.8|92716.8|92735.7|92710.7|34
1645016210000|2022-02-16 12:56:50|92741.6|92716.6|92739.2|92714.2|92746|92721|92738.5|92713.5|53
1645016220000|2022-02-16 12:57:00|92738.8|92713.8|92737.4|92712.4|92744.5|92719.5|92737.3|92712.3|56
1645016230000|2022-02-16 12:57:10|92737.6|92712.6|92736.9|92711.9|92738.8|92713.8|92736.6|92711.6|25
1645016240000|2022-02-16 12:57:20|92737|92712|92735.4|92710.4|92737.6|92712.6|92735.4|92710.4|46
1645016250000|2022-02-16 12:57:30|92735.3|92710.3|92734|92709|92735.7|92710.7|92733|92708|38
1645016260000|2022-02-16 12:57:40|92734.2|92709.2|92734.6|92709.6|92735|92710|92733.6|92708.6|37
1645016270000|2022-02-16 12:57:50|92734.9|92709.9|92735.1|92710.1|92736.8|92711.8|92733.8|92708.8|47
1645016280000|2022-02-16 12:58:00|92734.9|92709.9|92733.7|92708.7|92736.4|92711.4|92732.3|92707.3|49
1645016290000|2022-02-16 12:58:10|92734|92709|92733.7|92708.7|92736.2|92711.2|92733|92708|38
1645016300000|2022-02-16 12:58:20|92733.8|92708.8|92713|92688|92734|92709|92709.4|92684.4|64
1645016310000|2022-02-16 12:58:30|92712.6|92687.6|92698|92673|92712.6|92687.6|92697.2|92672.2|59
1645016320000|2022-02-16 12:58:40|92698.5|92673.5|92696.4|92671.4|92700.6|92675.6|92692.7|92667.7|58
1645016330000|2022-02-16 12:58:50|92696.8|92671.8|92697.4|92672.4|92702.3|92677.3|92694.7|92669.7|55
1645016340000|2022-02-16 12:59:00|92697.7|92672.7|92695|92670|92698.4|92673.4|92693.2|92668.2|55
1645016350000|2022-02-16 12:59:10|92694.4|92669.4|92697.6|92672.6|92698.3|92673.3|92691.9|92666.9|51
1645016360000|2022-02-16 12:59:20|92697.7|92672.7|92697.4|92672.4|92699.5|92674.5|92695.7|92670.7|51
1645016370000|2022-02-16 12:59:30|92697.6|92672.6|92705.4|92680.4|92707.5|92682.5|92695.9|92670.9|60
1645016380000|2022-02-16 12:59:40|92705.6|92680.6|92709.3|92684.3|92709.3|92684.3|92705.6|92680.6|51
1645016390000|2022-02-16 12:59:50|92709.5|92684.5|92706.4|92681.4|92711.7|92686.7|92706.4|92681.4|54
1645016400000|2022-02-16 13:00:00|92708|92683|92697.9|92672.9|92708.7|92683.7|92697.3|92672.3|49
1645016410000|2022-02-16 13:00:10|92698.1|92673.1|92690.7|92665.7|92698.4|92673.4|92688.8|92663.8|54
1645016420000|2022-02-16 13:00:20|92691.2|92666.2|92690.8|92665.8|92691.3|92666.3|92688.8|92663.8|35
1645016430000|2022-02-16 13:00:30|92689.9|92664.9|92693.6|92668.6|92697.2|92672.2|92689.8|92664.8|53
1645016440000|2022-02-16 13:00:40|92692.8|92667.8|92686.6|92661.6|92692.8|92667.8|92683.1|92658.1|61
1645016450000|2022-02-16 13:00:50|92686.9|92661.9|92694.4|92669.4|92698.2|92673.2|92686.4|92661.4|59
1645016460000|2022-02-16 13:01:00|92694.3|92669.3|92693.3|92668.3|92694.9|92669.9|92692.3|92667.3|38
1645016470000|2022-02-16 13:01:10|92692.5|92667.5|92692.2|92667.2|92698|92673|92691.5|92666.5|58
1645016480000|2022-02-16 13:01:20|92691.7|92666.7|92694.5|92669.5|92694.7|92669.7|92691.6|92666.6|37
1645016490000|2022-02-16 13:01:30|92694.6|92669.6|92693|92668|92695.7|92670.7|92691|92666|43
1645016500000|2022-02-16 13:01:40|92693.1|92668.1|92688.6|92663.6|92694.6|92669.6|92688.6|92663.6|46
1645016510000|2022-02-16 13:01:50|92689.9|92664.9|92693.6|92668.6|92693.9|92668.9|92687.6|92662.6|55
1645016520000|2022-02-16 13:02:00|92693.9|92668.9|92691.8|92666.8|92698.2|92673.2|92690.9|92665.9|51
1645016530000|2022-02-16 13:02:10|92690.3|92665.3|92688.9|92663.9|92690.3|92665.3|92688.6|92663.6|48
1645016540000|2022-02-16 13:02:20|92689.6|92664.6|92699.2|92674.2|92699.9|92674.9|92689.6|92664.6|47
1645016550000|2022-02-16 13:02:30|92699|92674|92702.6|92677.6|92703.5|92678.5|92694.3|92669.3|50
1645016560000|2022-02-16 13:02:40|92702.2|92677.2|92705.7|92680.7|92706.9|92681.9|92698.2|92673.2|59
1645016570000|2022-02-16 13:02:50|92706.1|92681.1|92709.2|92684.2|92711|92686|92705.2|92680.2|44
1645016580000|2022-02-16 13:03:00|92709.1|92684.1|92711.1|92686.1|92713.6|92688.6|92701.5|92676.5|57
1645016590000|2022-02-16 13:03:10|92710.6|92685.6|92716|92691|92716.1|92691.1|92710.4|92685.4|39
1645016600000|2022-02-16 13:03:20|92717.3|92692.3|92715.6|92690.6|92717.5|92692.5|92712.8|92687.8|46
1645016610000|2022-02-16 13:03:30|92715.8|92690.8|92723.1|92698.1|92724.7|92699.7|92714|92689|42
1645016620000|2022-02-16 13:03:40|92723.2|92698.2|92718.9|92693.9|92724.8|92699.8|92718.9|92693.9|46
1645016630000|2022-02-16 13:03:50|92720.7|92695.7|92724.3|92699.3|92725.8|92700.8|92720|92695|46
1645016640000|2022-02-16 13:04:00|92723.8|92698.8|92723.1|92698.1|92723.8|92698.8|92720.7|92695.7|37
1645016650000|2022-02-16 13:04:10|92724.6|92699.6|92725.1|92700.1|92725.9|92700.9|92724.3|92699.3|28
1645016660000|2022-02-16 13:04:20|92725.2|92700.2|92723.6|92698.6|92725.2|92700.2|92721.7|92696.7|44
1645016670000|2022-02-16 13:04:30|92723.3|92698.3|92724|92699|92724.2|92699.2|92722.9|92697.9|31
1645016680000|2022-02-16 13:04:40|92723.8|92698.8|92715.4|92690.4|92723.8|92698.8|92712.7|92687.7|35
1645016690000|2022-02-16 13:04:50|92715.5|92690.5|92719.4|92694.4|92721.8|92696.8|92715.3|92690.3|36
1645016700000|2022-02-16 13:05:00|92717.4|92692.4|92718.5|92693.5|92722.3|92697.3|92714|92689|47
1645016710000|2022-02-16 13:05:10|92718.6|92693.6|92721.4|92696.4|92721.4|92696.4|92716|92691|39
1645016720000|2022-02-16 13:05:20|92718.7|92693.7|92723.2|92698.2|92726.2|92701.2|92717|92692|46
1645016730000|2022-02-16 13:05:30|92723.1|92698.1|92717.2|92692.2|92725.2|92700.2|92716.3|92691.3|32
1645016740000|2022-02-16 13:05:40|92717.8|92692.8|92720|92695|92721.4|92696.4|92715.2|92690.2|38
1645016750000|2022-02-16 13:05:50|92720.1|92695.1|92719.9|92694.9|92722.4|92697.4|92718.7|92693.7|37
1645016760000|2022-02-16 13:06:00|92719.6|92694.6|92717.3|92692.3|92719.9|92694.9|92716.5|92691.5|35
1645016770000|2022-02-16 13:06:10|92716.4|92691.4|92714.1|92689.1|92719.1|92694.1|92713.3|92688.3|36
1645016780000|2022-02-16 13:06:20|92714.2|92689.2|92713.1|92688.1|92714.2|92689.2|92712.5|92687.5|29
1645016790000|2022-02-16 13:06:30|92711.7|92686.7|92710.2|92685.2|92711.9|92686.9|92710|92685|24
1645016800000|2022-02-16 13:06:40|92710|92685|92701.9|92676.9|92710.3|92685.3|92701.5|92676.5|35
1645016810000|2022-02-16 13:06:50|92703.4|92678.4|92699.8|92674.8|92705.3|92680.3|92699|92674|41
1645016820000|2022-02-16 13:07:00|92699.9|92674.9|92696.3|92671.3|92699.9|92674.9|92693.7|92668.7|43
1645016830000|2022-02-16 13:07:10|92697.3|92672.3|92695.1|92670.1|92697.8|92672.8|92694.5|92669.5|32
1645016840000|2022-02-16 13:07:20|92694.4|92669.4|92692.3|92667.3|92699.1|92674.1|92692.3|92667.3|41
1645016850000|2022-02-16 13:07:30|92691|92666|92742.3|92717.3|92759.8|92721.6|92691|92666|59
1645016860000|2022-02-16 13:07:40|92742.9|92717.9|92725.5|92700.5|92742.9|92717.9|92722.6|92697.6|58
1645016870000|2022-02-16 13:07:50|92725.2|92700.2|92724.3|92699.3|92725.2|92700.2|92719.6|92694.6|51
1645016880000|2022-02-16 13:08:00|92722.8|92697.8|92726.8|92701.8|92727.3|92702.3|92717.9|92692.9|56
1645016890000|2022-02-16 13:08:10|92726.7|92701.7|92727|92702|92727.7|92702.7|92726.1|92701.1|40
1645016900000|2022-02-16 13:08:20|92727.2|92702.2|92725.2|92700.2|92728.3|92703.3|92724.2|92699.2|43
1645016910000|2022-02-16 13:08:30|92725|92700|92731.5|92706.5|92732.7|92707.7|92722.9|92697.9|45
1645016920000|2022-02-16 13:08:40|92731.7|92706.7|92730.4|92705.4|92733.3|92708.3|92730.4|92705.4|26
1645016930000|2022-02-16 13:08:50|92730.3|92705.3|92729.4|92704.4|92731.5|92706.5|92727.1|92702.1|30
1645016940000|2022-02-16 13:09:00|92728.7|92703.7|92717.9|92692.9|92729.1|92704.1|92717.2|92692.2|32
1645016950000|2022-02-16 13:09:10|92719.1|92694.1|92713.2|92688.2|92719.8|92694.8|92710.7|92685.7|49
1645016960000|2022-02-16 13:09:20|92713.9|92688.9|92701.8|92676.8|92713.9|92688.9|92696.4|92671.4|61
1645016970000|2022-02-16 13:09:30|92701|92676|92699.9|92674.9|92703.7|92678.7|92698.4|92673.4|49
1645016980000|2022-02-16 13:09:40|92700.1|92675.1|92702.4|92677.4|92702.9|92677.9|92700|92675|30
1645016990000|2022-02-16 13:09:50|92702.7|92677.7|92700.7|92675.7|92702.8|92677.8|92699.5|92674.5|37
1645017000000|2022-02-16 13:10:00|92700.9|92675.9|92703|92678|92703.6|92678.6|92699.8|92674.8|40
1645017010000|2022-02-16 13:10:10|92702.5|92677.5|92702|92677|92702.5|92677.5|92700.1|92675.1|29
1645017020000|2022-02-16 13:10:20|92702.1|92677.1|92702.5|92677.5|92703.3|92678.3|92701.9|92676.9|25
1645017030000|2022-02-16 13:10:30|92702.7|92677.7|92704.2|92679.2|92704.5|92679.5|92699.8|92674.8|38
1645017040000|2022-02-16 13:10:40|92704|92679|92700.7|92675.7|92704|92679|92700.1|92675.1|37
1645017050000|2022-02-16 13:10:50|92700.9|92675.9|92704.7|92679.7|92705|92680|92697.4|92672.4|47
1645017060000|2022-02-16 13:11:00|92704.5|92679.5|92704.6|92679.6|92705.8|92680.8|92702|92677|36
1645017070000|2022-02-16 13:11:10|92704|92679|92697.1|92672.1|92705.3|92680.3|92696.8|92671.8|43
1645017080000|2022-02-16 13:11:20|92696.8|92671.8|92696.8|92671.8|92699.1|92674.1|92695.2|92670.2|43
1645017090000|2022-02-16 13:11:30|92696.7|92671.7|92696.3|92671.3|92696.9|92671.9|92695|92670|32
1645017100000|2022-02-16 13:11:40|92696.4|92671.4|92696.1|92671.1|92697.8|92672.8|92695.7|92670.7|32
1645017110000|2022-02-16 13:11:50|92696.3|92671.3|92696.4|92671.4|92697.1|92672.1|92694.2|92669.2|35
1645017120000|2022-02-16 13:12:00|92696.8|92671.8|92692|92667|92696.8|92671.8|92690.5|92665.5|41
1645017130000|2022-02-16 13:12:10|92692.3|92667.3|92686.7|92661.7|92693|92668|92684.9|92659.9|45
1645017140000|2022-02-16 13:12:20|92687.7|92662.7|92686.6|92661.6|92688.7|92663.7|92685.5|92660.5|22
1645017150000|2022-02-16 13:12:30|92686.8|92661.8|92684.4|92659.4|92688.7|92663.7|92684.4|92659.4|31
1645017160000|2022-02-16 13:12:40|92684.9|92659.9|92677.3|92652.3|92684.9|92659.9|92677.1|92652.1|22
1645017170000|2022-02-16 13:12:50|92677.4|92652.4|92672.6|92647.6|92677.5|92652.5|92671.5|92646.5|48
1645017180000|2022-02-16 13:13:00|92672.1|92647.1|92674.3|92649.3|92677.1|92652.1|92665.8|92640.8|47
1645017190000|2022-02-16 13:13:10|92676|92651|92681.8|92656.8|92682.1|92657.1|92674.6|92649.6|45
1645017200000|2022-02-16 13:13:20|92682.5|92657.5|92683.7|92658.7|92685.4|92660.4|92681.8|92656.8|44
1645017210000|2022-02-16 13:13:30|92683.8|92658.8|92681.6|92656.6|92684.8|92659.8|92681.6|92656.6|37
1645017220000|2022-02-16 13:13:40|92682.1|92657.1|92675.3|92650.3|92682.1|92657.1|92675.3|92650.3|42
1645017230000|2022-02-16 13:13:50|92676.9|92651.9|92677.1|92652.1|92678.4|92653.4|92676.7|92651.7|39
1645017240000|2022-02-16 13:14:00|92676.7|92651.7|92677.7|92652.7|92678|92653|92676.6|92651.6|27
1645017250000|2022-02-16 13:14:10|92677.9|92652.9|92676.9|92651.9|92678.2|92653.2|92674.3|92649.3|36
1645017260000|2022-02-16 13:14:20|92676.8|92651.8|92675.1|92650.1|92677.8|92652.8|92672.2|92647.2|37
1645017270000|2022-02-16 13:14:30|92675.3|92650.3|92673|92648|92677.7|92652.7|92672.9|92647.9|40
1645017280000|2022-02-16 13:14:40|92673.2|92648.2|92674.2|92649.2|92674.4|92649.4|92671.7|92646.7|43
1645017290000|2022-02-16 13:14:50|92673.6|92648.6|92664.8|92639.8|92673.6|92648.6|92664.8|92639.8|45
1645017300000|2022-02-16 13:15:00|92663.4|92638.4|92669.4|92644.4|92669.9|92644.9|92663.4|92638.4|44
1645017310000|2022-02-16 13:15:10|92669.6|92644.6|92675.2|92650.2|92677.4|92652.4|92668.8|92643.8|44
1645017320000|2022-02-16 13:15:20|92675.1|92650.1|92662.1|92637.1|92675.6|92650.6|92661.6|92636.6|49
1645017330000|2022-02-16 13:15:30|92662.3|92637.3|92662.8|92637.8|92662.9|92637.9|92661|92636|48
1645017340000|2022-02-16 13:15:40|92662.9|92637.9|92663.6|92638.6|92664.2|92639.2|92662.2|92637.2|28
1645017350000|2022-02-16 13:15:50|92663.7|92638.7|92664.5|92639.5|92667.7|92642.7|92663.5|92638.5|37
1645017360000|2022-02-16 13:16:00|92665.2|92640.2|92664.6|92639.6|92665.3|92640.3|92661.5|92636.5|31
1645017370000|2022-02-16 13:16:10|92664|92639|92664.1|92639.1|92665.8|92640.8|92663.6|92638.6|43
1645017380000|2022-02-16 13:16:20|92663.5|92638.5|92660.3|92635.3|92665.6|92640.6|92659.9|92634.9|26
1645017390000|2022-02-16 13:16:30|92659.6|92634.6|92659.5|92634.5|92661.2|92636.2|92657.4|92632.4|41
1645017400000|2022-02-16 13:16:40|92659|92634|92657.9|92632.9|92661.1|92636.1|92657.3|92632.3|26
1645017410000|2022-02-16 13:16:50|92658.6|92633.6|92658.4|92633.4|92658.9|92633.9|92657.3|92632.3|24
1645017420000|2022-02-16 13:17:00|92658.5|92633.5|92650.2|92625.2|92658.8|92633.8|92649.6|92624.6|36
1645017430000|2022-02-16 13:17:10|92650.1|92625.1|92660.9|92635.9|92661.7|92636.7|92649.5|92624.5|39
1645017440000|2022-02-16 13:17:20|92660.8|92635.8|92661.8|92636.8|92663.7|92638.7|92660.4|92635.4|37
1645017450000|2022-02-16 13:17:30|92661.7|92636.7|92658.7|92633.7|92662.4|92637.4|92657.9|92632.9|33
1645017460000|2022-02-16 13:17:40|92658.3|92633.3|92656.5|92631.5|92658.4|92633.4|92655.4|92630.4|36
1645017470000|2022-02-16 13:17:50|92656.2|92631.2|92656.7|92631.7|92658.5|92633.5|92654.9|92629.9|39
1645017480000|2022-02-16 13:18:00|92656.5|92631.5|92649.8|92624.8|92657.1|92632.1|92649|92624|33
1645017490000|2022-02-16 13:18:10|92649.2|92624.2|92651.6|92626.6|92652|92627|92648.3|92623.3|35
1645017500000|2022-02-16 13:18:20|92651.2|92626.2|92654.9|92629.9|92656.6|92631.6|92650.3|92625.3|30
1645017510000|2022-02-16 13:18:30|92655|92630|92678|92653|92678.6|92653.6|92651.5|92626.5|59
1645017520000|2022-02-16 13:18:40|92677.1|92652.1|92656|92631|92677.3|92652.3|92655.9|92630.9|58
1645017530000|2022-02-16 13:18:50|92656.1|92631.1|92647.1|92622.1|92659.8|92634.8|92647.1|92622.1|50
1645017540000|2022-02-16 13:19:00|92647.3|92622.3|92645.4|92620.4|92648.1|92623.1|92644.7|92619.7|35
1645017550000|2022-02-16 13:19:10|92644.8|92619.8|92650.9|92625.9|92650.9|92625.9|92644.5|92619.5|43
1645017560000|2022-02-16 13:19:20|92652.9|92627.9|92651.6|92626.6|92653.8|92628.8|92650.9|92625.9|36
1645017570000|2022-02-16 13:19:30|92651.5|92626.5|92653|92628|92653.8|92628.8|92651.3|92626.3|39
1645017580000|2022-02-16 13:19:40|92652.8|92627.8|92661|92636|92663.1|92638.1|92652.8|92627.8|50
1645017590000|2022-02-16 13:19:50|92661.2|92636.2|92654.5|92629.5|92663.4|92638.4|92653.5|92628.5|63
1645017600000|2022-02-16 13:20:00|92654|92629|92656.3|92631.3|92656.8|92631.8|92651.6|92626.6|52
1645017610000|2022-02-16 13:20:10|92655.9|92630.9|92652.9|92627.9|92656.2|92631.2|92650.9|92625.9|53
1645017620000|2022-02-16 13:20:20|92652.1|92627.1|92654.3|92629.3|92656.2|92631.2|92652.1|92627.1|42
1645017630000|2022-02-16 13:20:30|92655.1|92630.1|92662.3|92637.3|92662.7|92637.7|92655.1|92630.1|46
1645017640000|2022-02-16 13:20:40|92661.8|92636.8|92671|92646|92671.5|92646.5|92661.4|92636.4|34
1645017650000|2022-02-16 13:20:50|92670.7|92645.7|92670.4|92645.4|92671.2|92646.2|92669.9|92644.9|26
1645017660000|2022-02-16 13:21:00|92670.7|92645.7|92670.6|92645.6|92670.7|92645.7|92657.4|92632.4|53
1645017670000|2022-02-16 13:21:10|92671.7|92646.7|92674.5|92649.5|92683|92658|92671.2|92646.2|61
1645017680000|2022-02-16 13:21:20|92674.3|92649.3|92678.9|92653.9|92681.6|92656.6|92674.3|92649.3|42
1645017690000|2022-02-16 13:21:30|92679|92654|92672.8|92647.8|92679.3|92654.3|92672.5|92647.5|42
1645017700000|2022-02-16 13:21:40|92676.9|92651.9|92685.8|92660.8|92686.6|92661.6|92676.9|92651.9|33
1645017710000|2022-02-16 13:21:50|92686.3|92661.3|92711.7|92686.7|92713.3|92688.3|92686.3|92661.3|55
1645017720000|2022-02-16 13:22:00|92711.9|92686.9|92717.5|92692.5|92720.1|92695.1|92707.9|92682.9|63
1645017730000|2022-02-16 13:22:10|92716.8|92691.8|92712.3|92687.3|92717.5|92692.5|92712.2|92687.2|35
1645017740000|2022-02-16 13:22:20|92712.1|92687.1|92715|92690|92716.5|92691.5|92705.7|92680.7|42
1645017750000|2022-02-16 13:22:30|92715.1|92690.1|92722.8|92697.8|92723|92698|92712.7|92687.7|48
1645017760000|2022-02-16 13:22:40|92722.3|92697.3|92722.8|92697.8|92723|92698|92721.1|92696.1|40
1645017770000|2022-02-16 13:22:50|92722.9|92697.9|92733.6|92708.6|92734.2|92709.2|92722.7|92697.7|56
1645017780000|2022-02-16 13:23:00|92733.8|92708.8|92737.9|92712.9|92742.4|92717.4|92733.8|92708.8|61
1645017790000|2022-02-16 13:23:10|92737.2|92712.2|92717.8|92692.8|92737.2|92712.2|92717|92692|55
1645017800000|2022-02-16 13:23:20|92717.5|92692.5|92727.5|92702.5|92728.1|92703.1|92716.5|92691.5|47
1645017810000|2022-02-16 13:23:30|92727.8|92702.8|92727.8|92702.8|92729.9|92704.9|92725.1|92700.1|37
1645017820000|2022-02-16 13:23:40|92728|92703|92728.9|92703.9|92729.9|92704.9|92727.7|92702.7|32
1645017830000|2022-02-16 13:23:50|92728.4|92703.4|92729|92704|92729.8|92704.8|92726.9|92701.9|29
1645017840000|2022-02-16 13:24:00|92729.1|92704.1|92726.1|92701.1|92729.3|92704.3|92726.1|92701.1|22
1645017850000|2022-02-16 13:24:10|92727.3|92702.3|92729.8|92704.8|92730|92705|92727.3|92702.3|30
1645017860000|2022-02-16 13:24:20|92729.9|92704.9|92730.4|92705.4|92731.8|92706.8|92729.6|92704.6|30
1645017870000|2022-02-16 13:24:30|92730.3|92705.3|92729.3|92704.3|92730.7|92705.7|92728.1|92703.1|31
1645017880000|2022-02-16 13:24:40|92729.7|92704.7|92717.9|92692.9|92729.7|92704.7|92717.4|92692.4|38
1645017890000|2022-02-16 13:24:50|92718.4|92693.4|92721.4|92696.4|92722.1|92697.1|92716.5|92691.5|39
1645017900000|2022-02-16 13:25:00|92722.6|92697.6|92723|92698|92728.5|92703.5|92722|92697|52
1645017910000|2022-02-16 13:25:10|92723.1|92698.1|92721.3|92696.3|92723.3|92698.3|92720.6|92695.6|41
1645017920000|2022-02-16 13:25:20|92720.8|92695.8|92725.9|92700.9|92725.9|92700.9|92718.3|92693.3|41
1645017930000|2022-02-16 13:25:30|92725.1|92700.1|92725.2|92700.2|92727|92702|92724.1|92699.1|35
1645017940000|2022-02-16 13:25:40|92724.6|92699.6|92725|92700|92725.8|92700.8|92724.1|92699.1|30
1645017950000|2022-02-16 13:25:50|92725.1|92700.1|92725.6|92700.6|92726.8|92701.8|92724.1|92699.1|30
1645017960000|2022-02-16 13:26:00|92726.4|92701.4|92727.1|92702.1|92727.8|92702.8|92725.7|92700.7|32
1645017970000|2022-02-16 13:26:10|92723.8|92698.8|92723.6|92698.6|92728.8|92703.8|92712.2|92687.2|42
1645017980000|2022-02-16 13:26:20|92724.1|92699.1|92706.9|92681.9|92724.1|92699.1|92706.9|92681.9|40
1645017990000|2022-02-16 13:26:30|92708|92683|92693|92668|92712.3|92687.3|92689.5|92664.5|45
1645018000000|2022-02-16 13:26:40|92692.6|92667.6|92686.4|92661.4|92693.2|92668.2|92685.6|92660.6|41
1645018010000|2022-02-16 13:26:50|92687.8|92662.8|92737.3|92712.3|92741.6|92716.6|92687.8|92662.8|55
1645018020000|2022-02-16 13:27:00|92737.4|92712.4|92742.4|92717.4|92745.3|92720.3|92734.3|92709.3|56
1645018030000|2022-02-16 13:27:10|92742.9|92717.9|92739.1|92714.1|92743|92718|92738.3|92713.3|35
1645018040000|2022-02-16 13:27:20|92739.6|92714.6|92738.7|92713.7|92740.2|92715.2|92738.1|92713.1|31
1645018050000|2022-02-16 13:27:30|92738.3|92713.3|92739.4|92714.4|92740.7|92715.7|92738.1|92713.1|41
1645018060000|2022-02-16 13:27:40|92739.3|92714.3|92732.7|92707.7|92739.4|92714.4|92725.7|92700.7|51
1645018070000|2022-02-16 13:27:50|92733.4|92708.4|92738.5|92713.5|92738.5|92713.5|92733.4|92708.4|45
1645018080000|2022-02-16 13:28:00|92739.1|92714.1|92728.5|92703.5|92739.1|92714.1|92727.6|92702.6|49
1645018090000|2022-02-16 13:28:10|92726.3|92701.3|92723.4|92698.4|92727.4|92702.4|92723.4|92698.4|40
1645018100000|2022-02-16 13:28:20|92724.1|92699.1|92722.2|92697.2|92724.1|92699.1|92721.3|92696.3|45
1645018110000|2022-02-16 13:28:30|92721.8|92696.8|92722.9|92697.9|92724.7|92699.7|92720.1|92695.1|40
1645018120000|2022-02-16 13:28:40|92722.5|92697.5|92724.8|92699.8|92724.8|92699.8|92720.9|92695.9|37
1645018130000|2022-02-16 13:28:50|92725|92700|92731.8|92706.8|92733.5|92708.5|92724.6|92699.6|52
1645018140000|2022-02-16 13:29:00|92733.7|92708.7|92739.8|92714.8|92742.3|92717.3|92732.7|92707.7|57
1645018150000|2022-02-16 13:29:10|92739.7|92714.7|92738.8|92713.8|92739.9|92714.9|92737|92712|49
1645018160000|2022-02-16 13:29:20|92738.5|92713.5|92741.4|92716.4|92742.1|92717.1|92737.8|92712.8|44
1645018170000|2022-02-16 13:29:30|92741.2|92716.2|92749|92699|92758.9|92719.5|92737.1|92699|70
1645018180000|2022-02-16 13:29:40|92750.8|92700.8|92792.2|92698.3|92813.9|92722.8|92750.8|92690.6|78
1645018190000|2022-02-16 13:29:50|92794.3|92692.8|92808.9|92692.9|92811.7|92695.7|92794.3|92685.8|50
1645018200000|2022-02-16 13:30:00|92805|92689|92831.4|92715.4|92847.2|92731.2|92805|92689|66
1645018210000|2022-02-16 13:30:10|92836.2|92720.2|92865.7|92749.7|92882|92766|92826|92710|77
1645018220000|2022-02-16 13:30:20|92867.3|92751.3|92807.5|92726.1|92870|92754|92792.1|92722.4|80
1645018230000|2022-02-16 13:30:30|92791.2|92741.2|92771.9|92746.9|92813.5|92748.7|92763.6|92725.5|75
1645018240000|2022-02-16 13:30:40|92772.6|92747.6|92760.2|92710.2|92784.6|92747.6|92747.3|92709.1|66
1645018250000|2022-02-16 13:30:50|92748.7|92723.7|92757.9|92732.9|92768.8|92735.9|92748.7|92711.1|58
1645018260000|2022-02-16 13:31:00|92758|92733|92743.6|92718.6|92758.8|92733.8|92743.2|92718.2|63
1645018270000|2022-02-16 13:31:10|92740.3|92715.3|92729.3|92704.3|92743.2|92718.2|92726.5|92701.5|63
1645018280000|2022-02-16 13:31:20|92726.9|92701.9|92725.4|92700.4|92733.8|92708.8|92723.9|92698.9|71
1645018290000|2022-02-16 13:31:30|92723.5|92698.5|92719.9|92694.9|92724.2|92699.2|92716|92691|60
1645018300000|2022-02-16 13:31:40|92719.2|92694.2|92719.4|92694.4|92726.6|92701.6|92718.5|92693.5|54
1645018310000|2022-02-16 13:31:50|92718.9|92693.9|92709.8|92684.8|92719.7|92694.7|92706.9|92681.9|64
1645018320000|2022-02-16 13:32:00|92708.4|92683.4|92722.1|92697.1|92724.1|92699.1|92700.9|92675.9|70
1645018330000|2022-02-16 13:32:10|92721.5|92696.5|92722.2|92697.2|92728.9|92703.9|92716|92691|68
1645018340000|2022-02-16 13:32:20|92723|92698|92737.8|92712.8|92737.8|92712.8|92722.7|92697.7|61
1645018350000|2022-02-16 13:32:30|92738.4|92713.4|92742.1|92717.1|92742.4|92717.4|92734.9|92709.9|66
1645018360000|2022-02-16 13:32:40|92742.3|92717.3|92746.8|92721.8|92746.8|92721.8|92737.6|92712.6|64
1645018370000|2022-02-16 13:32:50|92747|92722|92753.4|92728.4|92753.4|92728.4|92742|92717|57
1645018380000|2022-02-16 13:33:00|92752.8|92727.8|92758.3|92733.3|92761.4|92736.4|92751.2|92726.2|67
1645018390000|2022-02-16 13:33:10|92759.1|92734.1|92762.2|92737.2|92764.1|92739.1|92757.9|92732.9|53
1645018400000|2022-02-16 13:33:20|92762.1|92737.1|92758.5|92733.5|92763.7|92738.7|92757.2|92732.2|48
1645018410000|2022-02-16 13:33:30|92758.6|92733.6|92754|92729|92758.6|92733.6|92750.8|92725.8|56
1645018420000|2022-02-16 13:33:40|92754.1|92729.1|92760.7|92735.7|92761.1|92736.1|92748.1|92723.1|60
1645018430000|2022-02-16 13:33:50|92760.6|92735.6|92761.6|92736.6|92766.1|92741.1|92756.7|92731.7|63
1645018440000|2022-02-16 13:34:00|92762.4|92737.4|92729.3|92704.3|92763|92738|92727|92702|68
1645018450000|2022-02-16 13:34:10|92729.2|92704.2|92717.5|92692.5|92729.7|92704.7|92714.4|92689.4|64
1645018460000|2022-02-16 13:34:20|92717.8|92692.8|92725.7|92700.7|92728.3|92703.3|92716.7|92691.7|52
1645018470000|2022-02-16 13:34:30|92726.3|92701.3|92718|92693|92726.3|92701.3|92710.6|92685.6|59
1645018480000|2022-02-16 13:34:40|92718.1|92693.1|92707.2|92682.2|92720.9|92695.9|92706.9|92681.9|53
1645018490000|2022-02-16 13:34:50|92706.4|92681.4|92704|92679|92706.4|92681.4|92700.6|92675.6|43
1645018500000|2022-02-16 13:35:00|92704.4|92679.4|92722.2|92697.2|92724.4|92699.4|92704.4|92679.4|51
1645018510000|2022-02-16 13:35:10|92722.1|92697.1|92713.4|92688.4|92728.2|92703.2|92712.2|92687.2|55
1645018520000|2022-02-16 13:35:20|92713.1|92688.1|92709.2|92684.2|92716|92691|92709.2|92684.2|47
1645018530000|2022-02-16 13:35:30|92709.5|92684.5|92706.9|92681.9|92711.8|92686.8|92703.5|92678.5|49
1645018540000|2022-02-16 13:35:40|92702.6|92677.6|92683.4|92658.4|92702.9|92677.9|92683|92658|63
1645018550000|2022-02-16 13:35:50|92683.7|92658.7|92685.9|92660.9|92687.5|92662.5|92679.9|92654.9|69
1645018560000|2022-02-16 13:36:00|92686.1|92661.1|92694.1|92669.1|92694.6|92669.6|92685|92660|60
1645018570000|2022-02-16 13:36:10|92694.9|92669.9|92693.1|92668.1|92699.7|92674.7|92693.1|92668.1|52
1645018580000|2022-02-16 13:36:20|92693.7|92668.7|92693.7|92668.7|92694.8|92669.8|92693.1|92668.1|43
1645018590000|2022-02-16 13:36:30|92694|92669|92706.8|92681.8|92708.2|92683.2|92693.6|92668.6|37
1645018600000|2022-02-16 13:36:40|92707|92682|92713.1|92688.1|92714.3|92689.3|92706.7|92681.7|43
1645018610000|2022-02-16 13:36:50|92713.3|92688.3|92712.5|92687.5|92715.1|92690.1|92709.3|92684.3|50
1645018620000|2022-02-16 13:37:00|92712.6|92687.6|92708.4|92683.4|92712.6|92687.6|92707.9|92682.9|40
1645018630000|2022-02-16 13:37:10|92708.9|92683.9|92710.2|92685.2|92711.6|92686.6|92708|92683|45
1645018640000|2022-02-16 13:37:20|92709.5|92684.5|92709.9|92684.9|92711.6|92686.6|92708.4|92683.4|32
1645018650000|2022-02-16 13:37:30|92710|92685|92711.6|92686.6|92712.2|92687.2|92708.6|92683.6|37
1645018660000|2022-02-16 13:37:40|92711.5|92686.5|92693.3|92668.3|92711.7|92686.7|92693.3|92668.3|47
1645018670000|2022-02-16 13:37:50|92693.4|92668.4|92684.1|92659.1|92695.4|92670.4|92681.8|92656.8|60
1645018680000|2022-02-16 13:38:00|92684.6|92659.6|92663.5|92638.5|92690.9|92665.9|92658.1|92633.1|71
1645018690000|2022-02-16 13:38:10|92662.7|92637.7|92668.9|92643.9|92669|92644|92652.2|92627.2|64
1645018700000|2022-02-16 13:38:20|92668.6|92643.6|92670.6|92645.6|92675.2|92650.2|92663.6|92638.6|67
1645018710000|2022-02-16 13:38:30|92670.2|92645.2|92668.4|92643.4|92670.2|92645.2|92664.6|92639.6|60
1645018720000|2022-02-16 13:38:40|92668.9|92643.9|92667.8|92642.8|92670|92645|92667.4|92642.4|52
1645018730000|2022-02-16 13:38:50|92667.2|92642.2|92667.3|92642.3|92669.7|92644.7|92666.9|92641.9|37
1645018740000|2022-02-16 13:39:00|92667.2|92642.2|92678.4|92653.4|92679.6|92654.6|92667.2|92642.2|61
1645018750000|2022-02-16 13:39:10|92678.8|92653.8|92679|92654|92679.3|92654.3|92672.1|92647.1|57
1645018760000|2022-02-16 13:39:20|92678.5|92653.5|92692.9|92667.9|92693.1|92668.1|92678|92653|57
1645018770000|2022-02-16 13:39:30|92693|92668|92696.4|92671.4|92698.7|92673.7|92689.4|92664.4|59
1645018780000|2022-02-16 13:39:40|92696.3|92671.3|92695.8|92670.8|92697.9|92672.9|92695.2|92670.2|38
1645018790000|2022-02-16 13:39:50|92696.2|92671.2|92698.8|92673.8|92698.8|92673.8|92695.7|92670.7|31
1645018800000|2022-02-16 13:40:00|92698.7|92673.7|92699.3|92674.3|92707.5|92682.5|92697.1|92672.1|50
1645018810000|2022-02-16 13:40:10|92699.2|92674.2|92699.4|92674.4|92700.4|92675.4|92698.6|92673.6|33
1645018820000|2022-02-16 13:40:20|92699.5|92674.5|92678.7|92653.7|92699.9|92674.9|92678.2|92653.2|49
1645018830000|2022-02-16 13:40:30|92678.1|92653.1|92683.8|92658.8|92687.1|92662.1|92677.9|92652.9|43
1645018840000|2022-02-16 13:40:40|92683.9|92658.9|92686.3|92661.3|92688.2|92663.2|92682.1|92657.1|42
1645018850000|2022-02-16 13:40:50|92685.6|92660.6|92712.8|92687.8|92714.5|92689.5|92683.9|92658.9|64
1645018860000|2022-02-16 13:41:00|92714.3|92689.3|92718|92693|92720|92695|92712.5|92687.5|52
1645018870000|2022-02-16 13:41:10|92717.3|92692.3|92715.2|92690.2|92718.1|92693.1|92710.8|92685.8|51
1645018880000|2022-02-16 13:41:20|92715.7|92690.7|92728.6|92703.6|92728.6|92703.6|92714.2|92689.2|60
1645018890000|2022-02-16 13:41:30|92728.5|92703.5|92728.7|92703.7|92730.9|92705.9|92726.6|92701.6|55
1645018900000|2022-02-16 13:41:40|92728.8|92703.8|92726.8|92701.8|92729.1|92704.1|92726.1|92701.1|40
1645018910000|2022-02-16 13:41:50|92726.6|92701.6|92728.3|92703.3|92734.4|92709.4|92725.8|92700.8|51
1645018920000|2022-02-16 13:42:00|92727.9|92702.9|92723.2|92698.2|92727.9|92702.9|92721.6|92696.6|46
1645018930000|2022-02-16 13:42:10|92723.1|92698.1|92733.1|92708.1|92735.9|92710.9|92721.9|92696.9|53
1645018940000|2022-02-16 13:42:20|92731.8|92706.8|92727.8|92702.8|92732.7|92707.7|92723.6|92698.6|64
1645018950000|2022-02-16 13:42:30|92727.6|92702.6|92733.2|92708.2|92733.8|92708.8|92722.8|92697.8|56
1645018960000|2022-02-16 13:42:40|92734.3|92709.3|92729.8|92704.8|92738.2|92713.2|92725.1|92700.1|54
1645018970000|2022-02-16 13:42:50|92729.7|92704.7|92739.3|92714.3|92744.2|92719.2|92727.2|92702.2|60
1645018980000|2022-02-16 13:43:00|92740.2|92715.2|92744|92719|92744.7|92719.7|92739.5|92714.5|53
1645018990000|2022-02-16 13:43:10|92743.9|92718.9|92742.3|92717.3|92745.2|92720.2|92742.3|92717.3|40
1645019000000|2022-02-16 13:43:20|92742.1|92717.1|92725.7|92700.7|92743|92718|92724|92699|59
1645019010000|2022-02-16 13:43:30|92725.2|92700.2|92728.8|92703.8|92728.8|92703.8|92723.6|92698.6|51
1645019020000|2022-02-16 13:43:40|92728.6|92703.6|92727.6|92702.6|92729.2|92704.2|92726.7|92701.7|44
1645019030000|2022-02-16 13:43:50|92728.5|92703.5|92727.6|92702.6|92728.7|92703.7|92725.8|92700.8|45
1645019040000|2022-02-16 13:44:00|92727.5|92702.5|92718.1|92693.1|92728|92703|92717.6|92692.6|43
1645019050000|2022-02-16 13:44:10|92718.4|92693.4|92718.3|92693.3|92718.6|92693.6|92716.8|92691.8|35
1645019060000|2022-02-16 13:44:20|92718.2|92693.2|92720.2|92695.2|92720.5|92695.5|92716|92691|38
1645019070000|2022-02-16 13:44:30|92720.3|92695.3|92721.2|92696.2|92722|92697|92719.3|92694.3|34
1645019080000|2022-02-16 13:44:40|92721.3|92696.3|92709.9|92684.9|92721.4|92696.4|92709|92684|43
1645019090000|2022-02-16 13:44:50|92710.1|92685.1|92711.2|92686.2|92712.3|92687.3|92710.1|92685.1|34
1645019100000|2022-02-16 13:45:00|92710.8|92685.8|92715.6|92690.6|92715.9|92690.9|92710.8|92685.8|48
1645019110000|2022-02-16 13:45:10|92715.9|92690.9|92703.5|92678.5|92717.3|92692.3|92702.6|92677.6|55
1645019120000|2022-02-16 13:45:20|92703.1|92678.1|92695.2|92670.2|92703.1|92678.1|92690.3|92665.3|50
1645019130000|2022-02-16 13:45:30|92694.7|92669.7|92694.6|92669.6|92696.2|92671.2|92691.4|92666.4|58
1645019140000|2022-02-16 13:45:40|92694.1|92669.1|92695.7|92670.7|92697.2|92672.2|92693.7|92668.7|51
1645019150000|2022-02-16 13:45:50|92696.7|92671.7|92691.3|92666.3|92696.7|92671.7|92691.3|92666.3|37
1645019160000|2022-02-16 13:46:00|92691.2|92666.2|92696.6|92671.6|92697.5|92672.5|92691|92666|29
1645019170000|2022-02-16 13:46:10|92696.5|92671.5|92685.3|92660.3|92697.3|92672.3|92685.3|92660.3|50
1645019180000|2022-02-16 13:46:20|92684.4|92659.4|92678.1|92653.1|92684.4|92659.4|92678.1|92653.1|47
1645019190000|2022-02-16 13:46:30|92678.3|92653.3|92678.2|92653.2|92682.1|92657.1|92675|92650|51
1645019200000|2022-02-16 13:46:40|92678.7|92653.7|92679.9|92654.9|92682.7|92657.7|92678.5|92653.5|44
1645019210000|2022-02-16 13:46:50|92680.1|92655.1|92683.1|92658.1|92687.3|92662.3|92679.5|92654.5|40
1645019220000|2022-02-16 13:47:00|92682.8|92657.8|92680.4|92655.4|92683.8|92658.8|92679.1|92654.1|46
1645019230000|2022-02-16 13:47:10|92680.6|92655.6|92683.7|92658.7|92684.1|92659.1|92680.5|92655.5|34
1645019240000|2022-02-16 13:47:20|92683.8|92658.8|92679.9|92654.9|92683.9|92658.9|92679.4|92654.4|37
1645019250000|2022-02-16 13:47:30|92680.3|92655.3|92689.4|92664.4|92689.6|92664.6|92679.9|92654.9|46
1645019260000|2022-02-16 13:47:40|92689|92664|92672.7|92647.7|92689.4|92664.4|92672.7|92647.7|35
1645019270000|2022-02-16 13:47:50|92671.5|92646.5|92666.5|92641.5|92673.7|92648.7|92665.5|92640.5|50
1645019280000|2022-02-16 13:48:00|92666.8|92641.8|92662.8|92637.8|92670.5|92645.5|92656.6|92631.6|65
1645019290000|2022-02-16 13:48:10|92664.3|92639.3|92672.1|92647.1|92672.1|92647.1|92660|92635|67
1645019300000|2022-02-16 13:48:20|92672.2|92647.2|92678|92653|92681.2|92656.2|92671.8|92646.8|61
1645019310000|2022-02-16 13:48:30|92677.9|92652.9|92689.8|92664.8|92689.8|92664.8|92677.9|92652.9|55
1645019320000|2022-02-16 13:48:40|92687.6|92662.6|92712|92687|92713.3|92688.3|92687.6|92662.6|66
1645019330000|2022-02-16 13:48:50|92712.4|92687.4|92717.1|92692.1|92720.1|92695.1|92712|92687|69
1645019340000|2022-02-16 13:49:00|92717.5|92692.5|92725.7|92700.7|92727.7|92702.7|92716.1|92691.1|70
1645019350000|2022-02-16 13:49:10|92725.9|92700.9|92744.8|92719.8|92746.9|92721.9|92725.2|92700.2|70
1645019360000|2022-02-16 13:49:20|92744.4|92719.4|92762.9|92737.9|92762.9|92737.9|92743.6|92718.6|70
1645019370000|2022-02-16 13:49:30|92762.7|92737.7|92771.4|92746.4|92773|92748|92762|92737|69
1645019380000|2022-02-16 13:49:40|92771.7|92746.7|92798|92773|92798|92773|92766.1|92741.1|65
1645019390000|2022-02-16 13:49:50|92801.5|92776.5|92810.7|92785.7|92811.3|92786.3|92798.2|92773.2|64
1645019400000|2022-02-16 13:50:00|92809.3|92784.3|92805.1|92780.1|92810.4|92785.4|92793.8|92768.8|69
1645019410000|2022-02-16 13:50:10|92803.9|92778.9|92814|92789|92820.3|92795.3|92798.7|92773.7|69
1645019420000|2022-02-16 13:50:20|92813.1|92788.1|92798|92773|92813.7|92788.7|92794.2|92769.2|72
1645019430000|2022-02-16 13:50:30|92798.4|92773.4|92819|92794|92819.8|92794.8|92798.2|92773.2|63
1645019440000|2022-02-16 13:50:40|92819.2|92794.2|92833.4|92808.4|92838|92813|92818.5|92793.5|73
1645019450000|2022-02-16 13:50:50|92833.6|92808.6|92825.8|92800.8|92838.6|92813.6|92825.8|92800.8|63
1645019460000|2022-02-16 13:51:00|92830.8|92805.8|92829|92804|92830.8|92805.8|92821.5|92796.5|71
1645019470000|2022-02-16 13:51:10|92828.9|92803.9|92846.4|92821.4|92846.4|92821.4|92828.9|92803.9|64
1645019480000|2022-02-16 13:51:20|92848.6|92823.6|92885.4|92860.4|92887.2|92862.2|92848.6|92823.6|66
1645019490000|2022-02-16 13:51:30|92885.3|92860.3|92900.1|92875.1|92903|92878|92882.7|92857.7|69
1645019500000|2022-02-16 13:51:40|92900.6|92875.6|92899.8|92874.8|92907.2|92882.2|92898.2|92873.2|67
1645019510000|2022-02-16 13:51:50|92900.9|92875.9|92893.5|92868.5|92902|92877|92892.3|92867.3|66
1645019520000|2022-02-16 13:52:00|92891.5|92866.5|92887.5|92862.5|92891.5|92866.5|92885.6|92860.6|61
1645019530000|2022-02-16 13:52:10|92887.8|92862.8|92869.6|92844.6|92887.8|92862.8|92869.2|92844.2|63
1645019540000|2022-02-16 13:52:20|92867.3|92842.3|92856.8|92831.8|92867.3|92842.3|92848.9|92823.9|68
1645019550000|2022-02-16 13:52:30|92856.7|92831.7|92851.9|92826.9|92858.8|92833.8|92847.7|92822.7|57
1645019560000|2022-02-16 13:52:40|92852.1|92827.1|92843.6|92818.6|92852.1|92827.1|92843.2|92818.2|71
1645019570000|2022-02-16 13:52:50|92843.2|92818.2|92847.4|92822.4|92848.2|92823.2|92836.8|92811.8|61
1645019580000|2022-02-16 13:53:00|92847|92822|92851|92826|92856|92831|92846.3|92821.3|63
1645019590000|2022-02-16 13:53:10|92850.9|92825.9|92851.8|92826.8|92854|92829|92847.5|92822.5|60
1645019600000|2022-02-16 13:53:20|92851.3|92826.3|92827.9|92802.9|92853|92828|92827.9|92802.9|63
1645019610000|2022-02-16 13:53:30|92828.9|92803.9|92820.8|92795.8|92830.3|92805.3|92820.3|92795.3|59
1645019620000|2022-02-16 13:53:40|92821.7|92796.7|92795.9|92770.9|92822.9|92797.9|92795.9|92770.9|58
1645019630000|2022-02-16 13:53:50|92796.7|92771.7|92776.8|92751.8|92797.7|92772.7|92773.5|92748.5|59
1645019640000|2022-02-16 13:54:00|92776.5|92751.5|92785.8|92760.8|92786.2|92761.2|92775.3|92750.3|49
1645019650000|2022-02-16 13:54:10|92785.6|92760.6|92805.2|92780.2|92806.7|92781.7|92784.8|92759.8|59
1645019660000|2022-02-16 13:54:20|92805.6|92780.6|92804.3|92779.3|92805.6|92780.6|92800.7|92775.7|46
1645019670000|2022-02-16 13:54:30|92804|92779|92807.3|92782.3|92808.1|92783.1|92803.8|92778.8|37
1645019680000|2022-02-16 13:54:40|92808.1|92783.1|92806.4|92781.4|92808.1|92783.1|92804.5|92779.5|33
1645019690000|2022-02-16 13:54:50|92806.6|92781.6|92806.6|92781.6|92807|92782|92795.8|92770.8|47
1645019700000|2022-02-16 13:55:00|92806.5|92781.5|92813.2|92788.2|92819.3|92794.3|92806.5|92781.5|58
1645019710000|2022-02-16 13:55:10|92813.7|92788.7|92804.2|92779.2|92814.3|92789.3|92804.2|92779.2|62
1645019720000|2022-02-16 13:55:20|92803.3|92778.3|92799.5|92774.5|92803.3|92778.3|92798.5|92773.5|45
1645019730000|2022-02-16 13:55:30|92799.4|92774.4|92805|92780|92805|92780|92794.4|92769.4|66
1645019740000|2022-02-16 13:55:40|92803.3|92778.3|92804.9|92779.9|92805.7|92780.7|92788.1|92763.1|71
1645019750000|2022-02-16 13:55:50|92807.6|92782.6|92806.8|92781.8|92809.3|92784.3|92799.5|92774.5|72
1645019760000|2022-02-16 13:56:00|92807|92782|92803.3|92778.3|92807.7|92782.7|92797.8|92772.8|61
1645019770000|2022-02-16 13:56:10|92803|92778|92804.5|92779.5|92809.7|92784.7|92803|92778|66
1645019780000|2022-02-16 13:56:20|92803.8|92778.8|92807.2|92782.2|92807.4|92782.4|92803.3|92778.3|65
1645019790000|2022-02-16 13:56:30|92807.5|92782.5|92809.2|92784.2|92809.2|92784.2|92805.9|92780.9|51
1645019800000|2022-02-16 13:56:40|92808.6|92783.6|92828.3|92803.3|92830.2|92805.2|92808.6|92783.6|57
1645019810000|2022-02-16 13:56:50|92829.1|92804.1|92825.8|92800.8|92830.7|92805.7|92825.4|92800.4|45
1645019820000|2022-02-16 13:57:00|92825.6|92800.6|92838.2|92813.2|92838.2|92813.2|92822|92797|65
1645019830000|2022-02-16 13:57:10|92839.1|92814.1|92855.3|92830.3|92856|92831|92834.7|92809.7|53
1645019840000|2022-02-16 13:57:20|92854.9|92829.9|92860.5|92835.5|92866.8|92841.8|92854.9|92829.9|56
1645019850000|2022-02-16 13:57:30|92859.1|92834.1|92856.4|92831.4|92865|92840|92850.7|92825.7|61
1645019860000|2022-02-16 13:57:40|92856.7|92831.7|92872.2|92847.2|92872.2|92847.2|92856.4|92831.4|50
1645019870000|2022-02-16 13:57:50|92876.3|92851.3|92879.4|92854.4|92886.3|92861.3|92876.3|92851.3|62
1645019880000|2022-02-16 13:58:00|92879.5|92854.5|92871|92846|92888.2|92863.2|92871|92846|61
1645019890000|2022-02-16 13:58:10|92870.5|92845.5|92869.6|92844.6|92875.7|92850.7|92859.3|92834.3|63
1645019900000|2022-02-16 13:58:20|92868.8|92843.8|92864.2|92839.2|92870.1|92845.1|92860.8|92835.8|51
1645019910000|2022-02-16 13:58:30|92864|92839|92864.3|92839.3|92866.1|92841.1|92859.3|92834.3|52
1645019920000|2022-02-16 13:58:40|92864.8|92839.8|92848|92823|92868.4|92843.4|92848|92823|59
1645019930000|2022-02-16 13:58:50|92852.4|92827.4|92852.3|92827.3|92856.8|92831.8|92845.5|92820.5|68
1645019940000|2022-02-16 13:59:00|92851.5|92826.5|92844.6|92819.6|92851.8|92826.8|92842.7|92817.7|66
1645019950000|2022-02-16 13:59:10|92844.8|92819.8|92861.2|92836.2|92868.1|92843.1|92844.7|92819.7|72
1645019960000|2022-02-16 13:59:20|92861.6|92836.6|92864.1|92839.1|92874.7|92849.7|92859.8|92834.8|58
1645019970000|2022-02-16 13:59:30|92864.3|92839.3|92878.3|92853.3|92878.3|92853.3|92864.3|92839.3|49
1645019980000|2022-02-16 13:59:40|92877.8|92852.8|92883.7|92858.7|92886.3|92861.3|92877.3|92852.3|48
1645019990000|2022-02-16 13:59:50|92882.9|92857.9|92883|92858|92890.1|92865.1|92881.7|92856.7|57
1645020000000|2022-02-16 14:00:00|92883.4|92858.4|92898.5|92873.5|92902.2|92877.2|92883.1|92858.1|62
1645020010000|2022-02-16 14:00:10|92897.8|92872.8|92909.7|92884.7|92909.9|92884.9|92897.8|92872.8|54
1645020020000|2022-02-16 14:00:20|92909.5|92884.5|92902.2|92877.2|92912.5|92887.5|92899.7|92874.7|59
1645020030000|2022-02-16 14:00:30|92901.9|92876.9|92902.4|92877.4|92904|92879|92898.7|92873.7|58
1645020040000|2022-02-16 14:00:40|92903.1|92878.1|92909.3|92884.3|92914.4|92889.4|92903|92878|49
1645020050000|2022-02-16 14:00:50|92909.2|92884.2|92906|92881|92913.1|92888.1|92905.6|92880.6|53
1645020060000|2022-02-16 14:01:00|92906.1|92881.1|92906.6|92881.6|92909|92884|92903.9|92878.9|52
1645020070000|2022-02-16 14:01:10|92906.8|92881.8|92924|92899|92924|92899|92906.2|92881.2|45
1645020080000|2022-02-16 14:01:20|92923.9|92898.9|92936.3|92911.3|92936.9|92911.9|92923.4|92898.4|54
1645020090000|2022-02-16 14:01:30|92936.6|92911.6|92934.8|92909.8|92937|92912|92931.6|92906.6|49
1645020100000|2022-02-16 14:01:40|92933.8|92908.8|92944.7|92919.7|92945.4|92920.4|92933.7|92908.7|39
1645020110000|2022-02-16 14:01:50|92947.6|92922.6|92959.9|92934.9|92959.9|92934.9|92947|92922|69
1645020120000|2022-02-16 14:02:00|92958.2|92933.2|92952.4|92927.4|92958.2|92933.2|92944.2|92919.2|54
1645020130000|2022-02-16 14:02:10|92952.9|92927.9|92945.4|92920.4|92954.2|92929.2|92945|92920|52
1645020140000|2022-02-16 14:02:20|92944.5|92919.5|92944.2|92919.2|92947.2|92922.2|92941.1|92916.1|51
1645020150000|2022-02-16 14:02:30|92945.3|92920.3|92927.4|92902.4|92945.4|92920.4|92927|92902|57
1645020160000|2022-02-16 14:02:40|92927.6|92902.6|92923.9|92898.9|92928.4|92903.4|92918|92893|60
1645020170000|2022-02-16 14:02:50|92924.2|92899.2|92920.6|92895.6|92927.9|92902.9|92919.7|92894.7|46
1645020180000|2022-02-16 14:03:00|92920.3|92895.3|92922.5|92897.5|92922.6|92897.6|92918.8|92893.8|42
1645020190000|2022-02-16 14:03:10|92922.3|92897.3|92921.3|92896.3|92924|92899|92913.6|92888.6|58
1645020200000|2022-02-16 14:03:20|92920.7|92895.7|92918.5|92893.5|92923.4|92898.4|92918.5|92893.5|41
1645020210000|2022-02-16 14:03:30|92918.7|92893.7|92917.7|92892.7|92919.9|92894.9|92908.7|92883.7|59
1645020220000|2022-02-16 14:03:40|92917.6|92892.6|92914.1|92889.1|92920.1|92895.1|92914.1|92889.1|35
1645020230000|2022-02-16 14:03:50|92914.9|92889.9|92911.2|92886.2|92915.3|92890.3|92910.2|92885.2|44
1645020240000|2022-02-16 14:04:00|92911.3|92886.3|92914.6|92889.6|92918.2|92893.2|92911.3|92886.3|43
1645020250000|2022-02-16 14:04:10|92914.7|92889.7|92907.1|92882.1|92916.9|92891.9|92905.5|92880.5|57
1645020260000|2022-02-16 14:04:20|92908|92883|92916.2|92891.2|92919.6|92894.6|92907.9|92882.9|46
1645020270000|2022-02-16 14:04:30|92916.1|92891.1|92916.7|92891.7|92916.7|92891.7|92911.5|92886.5|43
1645020280000|2022-02-16 14:04:40|92914.9|92889.9|92915|92890|92916.4|92891.4|92914.7|92889.7|30
1645020290000|2022-02-16 14:04:50|92915.1|92890.1|92926.7|92901.7|92926.7|92901.7|92914.9|92889.9|45
1645020300000|2022-02-16 14:05:00|92927.4|92902.4|92931|92906|92931.7|92906.7|92926.7|92901.7|45
1645020310000|2022-02-16 14:05:10|92931.5|92906.5|92928.4|92903.4|92931.7|92906.7|92927|92902|51
1645020320000|2022-02-16 14:05:20|92928.9|92903.9|92927.2|92902.2|92929.2|92904.2|92926|92901|42
1645020330000|2022-02-16 14:05:30|92927.1|92902.1|92927.5|92902.5|92928.1|92903.1|92926.2|92901.2|40
1645020340000|2022-02-16 14:05:40|92927.3|92902.3|92918.8|92893.8|92928.5|92903.5|92915.6|92890.6|53
1645020350000|2022-02-16 14:05:50|92920.1|92895.1|92918.9|92893.9|92920.5|92895.5|92918|92893|38
1645020360000|2022-02-16 14:06:00|92918.8|92893.8|92923.3|92898.3|92923.7|92898.7|92916|92891|48
1645020370000|2022-02-16 14:06:10|92922.1|92897.1|92917.7|92892.7|92922.1|92897.1|92914.6|92889.6|51
1645020380000|2022-02-16 14:06:20|92917.6|92892.6|92912.5|92887.5|92917.6|92892.6|92911.4|92886.4|47
1645020390000|2022-02-16 14:06:30|92912.6|92887.6|92918.4|92893.4|92918.6|92893.6|92911.8|92886.8|46
1645020400000|2022-02-16 14:06:40|92917.7|92892.7|92915.9|92890.9|92917.7|92892.7|92914.9|92889.9|34
1645020410000|2022-02-16 14:06:50|92915.8|92890.8|92911.2|92886.2|92915.8|92890.8|92910.2|92885.2|42
1645020420000|2022-02-16 14:07:00|92914.1|92889.1|92911.6|92886.6|92916|92891|92910.8|92885.8|54
1645020430000|2022-02-16 14:07:10|92913.2|92888.2|92914.5|92889.5|92918.3|92893.3|92912.3|92887.3|43
1645020440000|2022-02-16 14:07:20|92914.6|92889.6|92918.9|92893.9|92919|92894|92914.2|92889.2|44
1645020450000|2022-02-16 14:07:30|92918.2|92893.2|92915.7|92890.7|92919.1|92894.1|92914.8|92889.8|43
1645020460000|2022-02-16 14:07:40|92915.5|92890.5|92902|92877|92915.5|92890.5|92899.2|92874.2|51
1645020470000|2022-02-16 14:07:50|92902.2|92877.2|92903.3|92878.3|92905.4|92880.4|92901.7|92876.7|34
1645020480000|2022-02-16 14:08:00|92903.4|92878.4|92902.6|92877.6|92905.3|92880.3|92902|92877|42
1645020490000|2022-02-16 14:08:10|92901.7|92876.7|92901.5|92876.5|92907.4|92882.4|92901.5|92876.5|45
1645020500000|2022-02-16 14:08:20|92901.4|92876.4|92913.5|92888.5|92916.7|92891.7|92901.4|92876.4|50
1645020510000|2022-02-16 14:08:30|92912.5|92887.5|92911.5|92886.5|92912.9|92887.9|92909.4|92884.4|48
1645020520000|2022-02-16 14:08:40|92911.2|92886.2|92912.7|92887.7|92914.7|92889.7|92908.6|92883.6|43
1645020530000|2022-02-16 14:08:50|92912.8|92887.8|92916.9|92891.9|92921.1|92896.1|92912.1|92887.1|40
1645020540000|2022-02-16 14:09:00|92917.4|92892.4|92914.7|92889.7|92917.5|92892.5|92909.8|92884.8|44
1645020550000|2022-02-16 14:09:10|92914.5|92889.5|92913.1|92888.1|92914.9|92889.9|92911.8|92886.8|44
1645020560000|2022-02-16 14:09:20|92913.2|92888.2|92912.1|92887.1|92913.3|92888.3|92911.8|92886.8|30
1645020570000|2022-02-16 14:09:30|92912|92887|92913.1|92888.1|92914.8|92889.8|92911.5|92886.5|30
1645020580000|2022-02-16 14:09:40|92913.3|92888.3|92901.8|92876.8|92913.3|92888.3|92900.8|92875.8|47
1645020590000|2022-02-16 14:09:50|92901.9|92876.9|92901.8|92876.8|92903.6|92878.6|92898.1|92873.1|56
1645020600000|2022-02-16 14:10:00|92901.4|92876.4|92916.4|92891.4|92917.3|92892.3|92901.4|92876.4|55
1645020610000|2022-02-16 14:10:10|92916.7|92891.7|92920.1|92895.1|92924.4|92899.4|92916.2|92891.2|43
1645020620000|2022-02-16 14:10:20|92919.7|92894.7|92922.2|92897.2|92924.2|92899.2|92919.6|92894.6|42
1645020630000|2022-02-16 14:10:30|92922.1|92897.1|92922.2|92897.2|92925.7|92900.7|92920.4|92895.4|50
1645020640000|2022-02-16 14:10:40|92923.4|92898.4|92908.7|92883.7|92924.2|92899.2|92905.3|92880.3|50
1645020650000|2022-02-16 14:10:50|92907.6|92882.6|92917.6|92892.6|92918.8|92893.8|92900.6|92875.6|61
1645020660000|2022-02-16 14:11:00|92917.7|92892.7|92916.3|92891.3|92924|92899|92914.9|92889.9|62
1645020670000|2022-02-16 14:11:10|92917.5|92892.5|92915.2|92890.2|92919|92894|92912.6|92887.6|48
1645020680000|2022-02-16 14:11:20|92915|92890|92913.1|92888.1|92916.9|92891.9|92913.1|92888.1|42
1645020690000|2022-02-16 14:11:30|92913.2|92888.2|92908.6|92883.6|92916.2|92891.2|92906.7|92881.7|45
1645020700000|2022-02-16 14:11:40|92907.7|92882.7|92909.2|92884.2|92909.7|92884.7|92905.9|92880.9|53
1645020710000|2022-02-16 14:11:50|92908.8|92883.8|92911.6|92886.6|92915.7|92890.7|92908.3|92883.3|57
1645020720000|2022-02-16 14:12:00|92911.5|92886.5|92916.3|92891.3|92917.3|92892.3|92911.5|92886.5|39
1645020730000|2022-02-16 14:12:10|92916|92891|92910.3|92885.3|92918.8|92893.8|92909.3|92884.3|35
1645020740000|2022-02-16 14:12:20|92908.3|92883.3|92912.4|92887.4|92914|92889|92908.3|92883.3|34
1645020750000|2022-02-16 14:12:30|92913.2|92888.2|92924.1|92899.1|92924.1|92899.1|92912.7|92887.7|41
1645020760000|2022-02-16 14:12:40|92924.6|92899.6|92950.3|92925.3|92950.3|92925.3|92924.5|92899.5|54
1645020770000|2022-02-16 14:12:50|92953.2|92928.2|92974.4|92949.4|93003.6|92966.6|92953.2|92928.2|76
1645020780000|2022-02-16 14:13:00|92973.6|92948.6|92954.1|92929.1|92974.2|92949.2|92954.1|92929.1|59
1645020790000|2022-02-16 14:13:10|92953.6|92928.6|92946.9|92921.9|92955.1|92930.1|92942.9|92917.9|48
1645020800000|2022-02-16 14:13:20|92948.1|92923.1|92950.7|92925.7|92951.8|92926.8|92946.9|92921.9|50
1645020810000|2022-02-16 14:13:30|92949.8|92924.8|92937.3|92912.3|92950.8|92925.8|92937.3|92912.3|43
1645020820000|2022-02-16 14:13:40|92937.1|92912.1|92941.5|92916.5|92941.9|92916.9|92937.1|92912.1|44
1645020830000|2022-02-16 14:13:50|92941.4|92916.4|92950.1|92925.1|92950.1|92925.1|92941.4|92916.4|52
1645020840000|2022-02-16 14:14:00|92950.3|92925.3|92957|92932|92957.1|92932.1|92950|92925|52
1645020850000|2022-02-16 14:14:10|92957.1|92932.1|92953|92928|92957.9|92932.9|92950.6|92925.6|55
1645020860000|2022-02-16 14:14:20|92952.4|92927.4|92950.1|92925.1|92952.9|92927.9|92948.5|92923.5|43
1645020870000|2022-02-16 14:14:30|92950.4|92925.4|92957.6|92907.6|92957.7|92927.1|92944.6|92907.3|45
1645020880000|2022-02-16 14:14:40|92957.8|92907.8|92949.7|92924.7|92957.8|92924.8|92945.1|92907.3|45
1645020890000|2022-02-16 14:14:50|92949.3|92924.3|92945.4|92920.4|92949.8|92924.8|92945.3|92920.3|39
1645020900000|2022-02-16 14:15:00|92945.5|92920.5|92944.5|92919.5|92946.4|92921.4|92942.9|92917.9|56
1645020910000|2022-02-16 14:15:10|92944.6|92919.6|92948.6|92923.6|92949.5|92924.5|92944.6|92919.6|48
1645020920000|2022-02-16 14:15:20|92948.5|92923.5|92945.8|92920.8|92948.5|92923.5|92942.5|92917.5|42
1645020930000|2022-02-16 14:15:30|92945.5|92920.5|92946.1|92921.1|92948.8|92923.8|92944|92919|55
1645020940000|2022-02-16 14:15:40|92945.9|92920.9|92940.8|92915.8|92946.9|92921.9|92939.2|92914.2|56
1645020950000|2022-02-16 14:15:50|92939.9|92914.9|92936|92911|92941.1|92916.1|92934.1|92909.1|61
1645020960000|2022-02-16 14:16:00|92936.8|92911.8|92942|92917|92942|92917|92932.6|92907.6|43
1645020970000|2022-02-16 14:16:10|92941.7|92916.7|92945.4|92920.4|92945.5|92920.5|92936.7|92911.7|37
1645020980000|2022-02-16 14:16:20|92945.5|92920.5|92947|92922|92947|92922|92939.9|92914.9|34
1645020990000|2022-02-16 14:16:30|92946.9|92921.9|92938.2|92913.2|92947.1|92922.1|92938.2|92913.2|40
1645021000000|2022-02-16 14:16:40|92938.9|92913.9|92940.2|92915.2|92942.9|92917.9|92930.7|92905.7|53
1645021010000|2022-02-16 14:16:50|92940.3|92915.3|92949.8|92924.8|92954.7|92929.7|92940.3|92915.3|47
1645021020000|2022-02-16 14:17:00|92948.7|92923.7|92956.7|92931.7|92957.6|92932.6|92948.7|92923.7|50
1645021030000|2022-02-16 14:17:10|92957.3|92932.3|92959.4|92934.4|92962.9|92937.9|92954.4|92929.4|51
1645021040000|2022-02-16 14:17:20|92959.1|92934.1|92963.7|92938.7|92964.1|92939.1|92954.7|92929.7|58
1645021050000|2022-02-16 14:17:30|92963.5|92938.5|92976|92951|92977.3|92952.3|92963|92938|61
1645021060000|2022-02-16 14:17:40|92975.5|92950.5|92975.3|92950.3|92977.3|92952.3|92969.9|92944.9|61
1645021070000|2022-02-16 14:17:50|92975.2|92950.2|92986|92961|92986.1|92961.1|92974.9|92949.9|54
1645021080000|2022-02-16 14:18:00|92985.9|92960.9|92982.6|92957.6|92985.9|92960.9|92977.4|92952.4|59
1645021090000|2022-02-16 14:18:10|92982.8|92957.8|92982.8|92957.8|92985.7|92960.7|92982.3|92957.3|40
1645021100000|2022-02-16 14:18:20|92982.6|92957.6|92964.3|92939.3|92982.9|92957.9|92964.3|92939.3|56
1645021110000|2022-02-16 14:18:30|92965.2|92940.2|92959.3|92934.3|92965.9|92940.9|92957.7|92932.7|45
1645021120000|2022-02-16 14:18:40|92959.8|92934.8|92959.5|92934.5|92964.9|92939.9|92958.6|92933.6|42
1645021130000|2022-02-16 14:18:50|92956.4|92931.4|92965.8|92940.8|92967.3|92942.3|92956.3|92931.3|44
1645021140000|2022-02-16 14:19:00|92965.6|92940.6|92974.6|92949.6|92976.2|92951.2|92965.6|92940.6|52
1645021150000|2022-02-16 14:19:10|92974.1|92949.1|92978.6|92953.6|92980.8|92955.8|92974.1|92949.1|54
1645021160000|2022-02-16 14:19:20|92980.3|92955.3|92979.9|92954.9|92981.3|92956.3|92977.2|92952.2|40
1645021170000|2022-02-16 14:19:30|92979.6|92954.6|92979|92954|92979.6|92954.6|92977.1|92952.1|38
1645021180000|2022-02-16 14:19:40|92978.6|92953.6|92978.5|92953.5|92980.5|92955.5|92977.6|92952.6|27
1645021190000|2022-02-16 14:19:50|92978.2|92953.2|92978.5|92953.5|92980.2|92955.2|92976.4|92951.4|37
1645021200000|2022-02-16 14:20:00|92978|92953|92976.2|92951.2|92980.1|92955.1|92975.3|92950.3|44
1645021210000|2022-02-16 14:20:10|92976.3|92951.3|92977|92952|92979.2|92954.2|92972|92947|54
1645021220000|2022-02-16 14:20:20|92977.9|92952.9|92976.9|92951.9|92979|92954|92975.5|92950.5|29
1645021230000|2022-02-16 14:20:30|92976.8|92951.8|92980.3|92955.3|92980.3|92955.3|92975.8|92950.8|40
1645021240000|2022-02-16 14:20:40|92980.2|92955.2|92983.5|92958.5|92987.9|92962.9|92979.5|92954.5|47
1645021250000|2022-02-16 14:20:50|92983.4|92958.4|93008.2|92983.2|93010.7|92985.7|92983.4|92958.4|58
1645021260000|2022-02-16 14:21:00|93008.1|92983.1|93007.6|92982.6|93008.3|92983.3|93005.8|92980.8|38
1645021270000|2022-02-16 14:21:10|93007.3|92982.3|93013.8|92988.8|93014.7|92989.7|93007.2|92982.2|47
1645021280000|2022-02-16 14:21:20|93014.4|92989.4|93013.3|92988.3|93014.8|92989.8|93013.1|92988.1|26
1645021290000|2022-02-16 14:21:30|93013.2|92988.2|93020.2|92995.2|93023.3|92998.3|93013.1|92988.1|44
1645021300000|2022-02-16 14:21:40|93020.3|92995.3|93023.8|92998.8|93024.8|92999.8|93018.5|92993.5|47
1645021310000|2022-02-16 14:21:50|93023.9|92998.9|93021|92996|93027.4|93002.4|93018.6|92993.6|56
1645021320000|2022-02-16 14:22:00|93020.3|92995.3|93012.6|92987.6|93022.7|92997.7|93010.6|92985.6|68
1645021330000|2022-02-16 14:22:10|93016.5|92991.5|93016.8|92991.8|93017.9|92992.9|93012.3|92987.3|61
1645021340000|2022-02-16 14:22:20|93015.7|92990.7|93009.2|92984.2|93017.9|92992.9|93008.8|92983.8|60
1645021350000|2022-02-16 14:22:30|93009.3|92984.3|93008.8|92983.8|93011|92986|93003.8|92978.8|36
1645021360000|2022-02-16 14:22:40|93008.9|92983.9|93004.6|92979.6|93008.9|92983.9|93001.5|92976.5|49
1645021370000|2022-02-16 14:22:50|93005|92980|93003.1|92978.1|93006.5|92981.5|93001.1|92976.1|53
1645021380000|2022-02-16 14:23:00|93003.2|92978.2|93001.4|92976.4|93003.5|92978.5|92999.7|92974.7|48
1645021390000|2022-02-16 14:23:10|93002|92977|93001.6|92976.6|93003.1|92978.1|93001.6|92976.6|31
1645021400000|2022-02-16 14:23:20|93001.7|92976.7|93006.7|92981.7|93007.1|92982.1|93000.9|92975.9|49
1645021410000|2022-02-16 14:23:30|93007|92982|93005.2|92980.2|93007.8|92982.8|93005|92980|40
1645021420000|2022-02-16 14:23:40|93005.8|92980.8|93002.7|92977.7|93006.2|92981.2|93001.8|92976.8|44
1645021430000|2022-02-16 14:23:50|93002.9|92977.9|93006.1|92981.1|93011.9|92986.9|93002.9|92977.9|46
1645021440000|2022-02-16 14:24:00|93006.3|92981.3|93008.1|92983.1|93010.9|92985.9|93004.7|92979.7|50
1645021450000|2022-02-16 14:24:10|93007.7|92982.7|93011.1|92986.1|93012.1|92987.1|93005.7|92980.7|41
1645021460000|2022-02-16 14:24:20|93011.5|92986.5|93009.7|92984.7|93012.7|92987.7|93005.6|92980.6|48
1645021470000|2022-02-16 14:24:30|93007.3|92982.3|93007.6|92982.6|93011|92986|93007.3|92982.3|44
1645021480000|2022-02-16 14:24:40|93007.5|92982.5|93008.3|92983.3|93013.9|92988.9|93006.9|92981.9|46
1645021490000|2022-02-16 14:24:50|93008.2|92983.2|93007.3|92982.3|93008.2|92983.2|93007.1|92982.1|34
1645021500000|2022-02-16 14:25:00|93007.1|92982.1|93009.7|92984.7|93011|92986|93003.2|92978.2|45
1645021510000|2022-02-16 14:25:10|93009.9|92984.9|93010.9|92985.9|93012.2|92987.2|93009|92984|31
1645021520000|2022-02-16 14:25:20|93015|92990|93013.1|92988.1|93018.6|92993.6|93012.5|92987.5|42
1645021530000|2022-02-16 14:25:30|93013.3|92988.3|93013|92988|93014.6|92989.6|93012.3|92987.3|40
1645021540000|2022-02-16 14:25:40|93012.8|92987.8|93006.1|92981.1|93013.7|92988.7|93005.1|92980.1|49
1645021550000|2022-02-16 14:25:50|93006|92981|93001.5|92976.5|93007.2|92982.2|93000.8|92975.8|45
1645021560000|2022-02-16 14:26:00|93001|92976|93004.5|92979.5|93004.5|92979.5|92996.9|92971.9|55
1645021570000|2022-02-16 14:26:10|93004.2|92979.2|93000.5|92975.5|93004.2|92979.2|93000.5|92975.5|36
1645021580000|2022-02-16 14:26:20|93000.4|92975.4|93000.3|92975.3|93000.7|92975.7|92999.2|92974.2|38
1645021590000|2022-02-16 14:26:30|93000.2|92975.2|92997.5|92972.5|93000.9|92975.9|92997.2|92972.2|27
1645021600000|2022-02-16 14:26:40|92997.2|92972.2|92998.4|92973.4|92999.5|92974.5|92997.1|92972.1|31
1645021610000|2022-02-16 14:26:50|92998.5|92973.5|92995.8|92970.8|93000|92975|92995.8|92970.8|36
1645021620000|2022-02-16 14:27:00|92995.4|92970.4|92980.2|92955.2|92996.4|92971.4|92979.1|92954.1|58
1645021630000|2022-02-16 14:27:10|92980|92955|92979.7|92954.7|92981|92956|92978.9|92953.9|37
1645021640000|2022-02-16 14:27:20|92979.6|92954.6|92971.9|92946.9|92982.8|92957.8|92971.3|92946.3|36
1645021650000|2022-02-16 14:27:30|92972.7|92947.7|92965.9|92940.9|92972.7|92947.7|92964.2|92939.2|62
1645021660000|2022-02-16 14:27:40|92967.4|92942.4|92963.8|92938.8|92967.4|92942.4|92962|92937|44
1645021670000|2022-02-16 14:27:50|92963|92938|92954.2|92929.2|92963|92938|92952|92927|57
1645021680000|2022-02-16 14:28:00|92954.8|92929.8|92957.4|92932.4|92960.3|92935.3|92954.2|92929.2|45
1645021690000|2022-02-16 14:28:10|92957.7|92932.7|92959.5|92934.5|92959.7|92934.7|92957.6|92932.6|30
1645021700000|2022-02-16 14:28:20|92959.3|92934.3|92956.6|92931.6|92960.6|92935.6|92956|92931|48
1645021710000|2022-02-16 14:28:30|92956.7|92931.7|92959|92934|92959.5|92934.5|92953.8|92928.8|42
1645021720000|2022-02-16 14:28:40|92959.5|92934.5|92955.7|92930.7|92959.5|92934.5|92955.2|92930.2|53
1645021730000|2022-02-16 14:28:50|92955.8|92930.8|92957.2|92932.2|92967.1|92942.1|92953.3|92928.3|51
1645021740000|2022-02-16 14:29:00|92957.3|92932.3|92959.9|92934.9|92960.9|92935.9|92956.3|92931.3|39
1645021750000|2022-02-16 14:29:10|92959.5|92934.5|92957.8|92932.8|92960.3|92935.3|92956|92931|47
1645021760000|2022-02-16 14:29:20|92958.2|92933.2|92956|92931|92958.4|92933.4|92953.7|92928.7|55
1645021770000|2022-02-16 14:29:30|92959.2|92934.2|92961.4|92936.4|92964.2|92939.2|92957.9|92932.9|49
1645021780000|2022-02-16 14:29:40|92961.3|92936.3|92966.9|92941.9|92968|92943|92961.3|92936.3|44
1645021790000|2022-02-16 14:29:50|92967.4|92942.4|92977.2|92952.2|92979.4|92954.4|92967.4|92942.4|57
1645021800000|2022-02-16 14:30:00|92978.2|92953.2|92962.1|92937.1|92978.9|92953.9|92960.8|92935.8|65
1645021810000|2022-02-16 14:30:10|92960.6|92935.6|92952.2|92927.2|92960.6|92935.6|92948.5|92923.5|72
1645021820000|2022-02-16 14:30:20|92952.1|92927.1|92929.8|92904.8|92953.4|92928.4|92926.2|92901.2|67
1645021830000|2022-02-16 14:30:30|92931.7|92906.7|92942.5|92917.5|92943.2|92918.2|92931.2|92906.2|61
1645021840000|2022-02-16 14:30:40|92942.2|92917.2|92923.3|92898.3|92942.5|92917.5|92922.7|92897.7|51
1645021850000|2022-02-16 14:30:50|92922.2|92897.2|92916.1|92891.1|92928.2|92903.2|92915.3|92890.3|61
1645021860000|2022-02-16 14:31:00|92917.4|92892.4|92912|92887|92917.5|92892.5|92909.4|92884.4|62
1645021870000|2022-02-16 14:31:10|92914.3|92889.3|92923.2|92898.2|92924|92899|92914.3|92889.3|60
1645021880000|2022-02-16 14:31:20|92923.5|92898.5|92925.9|92900.9|92927.9|92902.9|92923.5|92898.5|50
1645021890000|2022-02-16 14:31:30|92924.2|92899.2|92926|92901|92928.8|92903.8|92922.2|92897.2|52
1645021900000|2022-02-16 14:31:40|92926.1|92901.1|92932.8|92907.8|92932.8|92907.8|92926.1|92901.1|39
1645021910000|2022-02-16 14:31:50|92933|92908|92934.7|92909.7|92936.6|92911.6|92927.5|92902.5|56
1645021920000|2022-02-16 14:32:00|92935.7|92910.7|92934.9|92909.9|92937.9|92912.9|92929.9|92904.9|62
1645021930000|2022-02-16 14:32:10|92934.4|92909.4|92928.3|92903.3|92940.6|92915.6|92926.4|92901.4|65
1645021940000|2022-02-16 14:32:20|92928.5|92903.5|92920.8|92895.8|92928.5|92903.5|92920.5|92895.5|52
1645021950000|2022-02-16 14:32:30|92921.3|92896.3|92916.1|92891.1|92921.3|92896.3|92916.1|92891.1|56
1645021960000|2022-02-16 14:32:40|92916|92891|92917.1|92892.1|92917.5|92892.5|92912.4|92887.4|59
1645021970000|2022-02-16 14:32:50|92917.3|92892.3|92919.6|92894.6|92920.5|92895.5|92914.5|92889.5|53
1645021980000|2022-02-16 14:33:00|92920.5|92895.5|92922.5|92897.5|92923.8|92898.8|92918|92893|59
1645021990000|2022-02-16 14:33:10|92922.9|92897.9|92959.4|92934.4|92962.7|92937.7|92921|92896|66
1645022000000|2022-02-16 14:33:20|92957.8|92932.8|92941|92916|92959.8|92934.8|92940.5|92915.5|64
1645022010000|2022-02-16 14:33:30|92941.9|92916.9|92937.3|92912.3|92942|92917|92933.8|92908.8|51
1645022020000|2022-02-16 14:33:40|92936.8|92911.8|92920|92895|92936.8|92911.8|92920|92895|53
1645022030000|2022-02-16 14:33:50|92921|92896|92918.6|92893.6|92921|92896|92912.7|92887.7|55
1645022040000|2022-02-16 14:34:00|92918.7|92893.7|92916.9|92891.9|92918.8|92893.8|92911.9|92886.9|52
1645022050000|2022-02-16 14:34:10|92918.8|92893.8|92918.5|92893.5|92920.1|92895.1|92915.2|92890.2|58
1645022060000|2022-02-16 14:34:20|92918.7|92893.7|92919.6|92894.6|92923|92898|92917.2|92892.2|50
1645022070000|2022-02-16 14:34:30|92919.5|92894.5|92919.7|92894.7|92925.8|92900.8|92919|92894|44
1645022080000|2022-02-16 14:34:40|92919.6|92894.6|92916.1|92891.1|92920|92895|92915.7|92890.7|39
1645022090000|2022-02-16 14:34:50|92917.1|92892.1|92924.4|92899.4|92926.8|92901.8|92916.1|92891.1|52
1645022100000|2022-02-16 14:35:00|92924.7|92899.7|92926.4|92901.4|92928.4|92903.4|92923.4|92898.4|55
1645022110000|2022-02-16 14:35:10|92926.9|92901.9|92914.2|92889.2|92928.1|92903.1|92913.5|92888.5|49
1645022120000|2022-02-16 14:35:20|92914.9|92889.9|92881.1|92856.1|92914.9|92889.9|92880.7|92855.7|70
1645022130000|2022-02-16 14:35:30|92882.5|92857.5|92890.3|92865.3|92890.3|92865.3|92879.1|92854.1|60
1645022140000|2022-02-16 14:35:40|92891|92866|92897.5|92872.5|92900.3|92875.3|92891|92866|61
1645022150000|2022-02-16 14:35:50|92899|92874|92920.9|92895.9|92921.8|92896.8|92899|92874|51
1645022160000|2022-02-16 14:36:00|92920.5|92895.5|92932|92907|92932|92907|92907.8|92882.8|51
1645022170000|2022-02-16 14:36:10|92932.5|92907.5|92923.7|92898.7|92932.7|92907.7|92921.1|92896.1|46
1645022180000|2022-02-16 14:36:20|92923.5|92898.5|92910.1|92885.1|92923.6|92898.6|92908.9|92883.9|57
1645022190000|2022-02-16 14:36:30|92910.4|92885.4|92909.2|92884.2|92911.1|92886.1|92908.8|92883.8|38
1645022200000|2022-02-16 14:36:40|92909.3|92884.3|92915.8|92890.8|92921.4|92896.4|92909.3|92884.3|26
1645022210000|2022-02-16 14:36:50|92914.2|92889.2|92906|92881|92915.2|92890.2|92904.5|92879.5|52
1645022220000|2022-02-16 14:37:00|92905.8|92880.8|92909.7|92884.7|92914.9|92889.9|92905.8|92880.8|53
1645022230000|2022-02-16 14:37:10|92908.7|92883.7|92902.1|92877.1|92911|92886|92899.9|92874.9|62
1645022240000|2022-02-16 14:37:20|92902.4|92877.4|92901.4|92876.4|92905.5|92880.5|92899.8|92874.8|67
1645022250000|2022-02-16 14:37:30|92901.6|92876.6|92883.3|92858.3|92903.6|92878.6|92865.4|92840.4|62
1645022260000|2022-02-16 14:37:40|92883.4|92858.4|92877.8|92852.8|92888|92863|92877.8|92852.8|59
1645022270000|2022-02-16 14:37:50|92878.3|92853.3|92882.5|92857.5|92884.4|92859.4|92876.6|92851.6|62
1645022280000|2022-02-16 14:38:00|92882.6|92857.6|92907.4|92882.4|92907.4|92882.4|92881.8|92856.8|65
1645022290000|2022-02-16 14:38:10|92908.1|92883.1|92904|92879|92909.7|92884.7|92901|92876|62
1645022300000|2022-02-16 14:38:20|92903.8|92878.8|92900.7|92875.7|92907.7|92882.7|92899.7|92874.7|54
1645022310000|2022-02-16 14:38:30|92900.4|92875.4|92900.4|92875.4|92904.8|92879.8|92899.6|92874.6|59
1645022320000|2022-02-16 14:38:40|92899.6|92874.6|92901.8|92876.8|92906.5|92881.5|92896.2|92871.2|55
1645022330000|2022-02-16 14:38:50|92901.6|92876.6|92916.2|92891.2|92916.2|92891.2|92901.6|92876.6|53
1645022340000|2022-02-16 14:39:00|92915.9|92890.9|92886.4|92861.4|92916.7|92891.7|92886.1|92861.1|71
1645022350000|2022-02-16 14:39:10|92885.4|92860.4|92890|92865|92890.4|92865.4|92873.8|92848.8|65
1645022360000|2022-02-16 14:39:20|92892.2|92867.2|92923.4|92898.4|92929.4|92904.4|92892.2|92867.2|69
1645022370000|2022-02-16 14:39:30|92923.1|92898.1|92932.7|92907.7|92934.8|92909.8|92917.9|92892.9|63
1645022380000|2022-02-16 14:39:40|92932.9|92907.9|92930.1|92905.1|92934.3|92909.3|92928.7|92903.7|53
1645022390000|2022-02-16 14:39:50|92930.3|92905.3|92935.6|92910.6|92940.2|92915.2|92928.9|92903.9|49
1645022400000|2022-02-16 14:40:00|92936.5|92911.5|92928.3|92903.3|92940.3|92915.3|92928.3|92903.3|51
1645022410000|2022-02-16 14:40:10|92930.1|92905.1|92913.5|92888.5|92934.3|92909.3|92911.4|92886.4|65
1645022420000|2022-02-16 14:40:20|92913.4|92888.4|92912.3|92887.3|92913.4|92888.4|92910.3|92885.3|39
1645022430000|2022-02-16 14:40:30|92912.4|92887.4|92913.4|92888.4|92914.2|92889.2|92912.2|92887.2|31
1645022440000|2022-02-16 14:40:40|92913.1|92888.1|92923.6|92898.6|92932.1|92907.1|92913|92888|57
1645022450000|2022-02-16 14:40:50|92923.5|92898.5|92911.4|92886.4|92924|92899|92911.2|92886.2|68
1645022460000|2022-02-16 14:41:00|92911.6|92886.6|92906.2|92881.2|92915.1|92890.1|92903.2|92878.2|61
1645022470000|2022-02-16 14:41:10|92906|92881|92881.9|92856.9|92906|92881|92878.9|92853.9|69
1645022480000|2022-02-16 14:41:20|92882|92857|92886.5|92861.5|92886.9|92861.9|92875.5|92850.5|65
1645022490000|2022-02-16 14:41:30|92886.6|92861.6|92903.7|92878.7|92905.8|92880.8|92884.4|92859.4|67
1645022500000|2022-02-16 14:41:40|92904.1|92879.1|92891.3|92866.3|92907.8|92882.8|92889.5|92864.5|59
1645022510000|2022-02-16 14:41:50|92891.5|92866.5|92892.3|92867.3|92893|92868|92890.1|92865.1|54
1645022520000|2022-02-16 14:42:00|92892.5|92867.5|92884.8|92859.8|92893.2|92868.2|92881.9|92856.9|59
1645022530000|2022-02-16 14:42:10|92886|92861|92870.9|92845.9|92888.5|92863.5|92869.9|92844.9|62
1645022540000|2022-02-16 14:42:20|92871.4|92846.4|92861.6|92836.6|92873.7|92848.7|92857.1|92832.1|52
1645022550000|2022-02-16 14:42:30|92863|92838|92901|92876|92902.5|92877.5|92863|92838|67
1645022560000|2022-02-16 14:42:40|92901.3|92876.3|92888.8|92863.8|92901.3|92876.3|92888.6|92863.6|50
1645022570000|2022-02-16 14:42:50|92888.6|92863.6|92916.8|92891.8|92917.6|92892.6|92886.9|92861.9|56
1645022580000|2022-02-16 14:43:00|92917.1|92892.1|92915.5|92890.5|92917.9|92892.9|92912.1|92887.1|54
1645022590000|2022-02-16 14:43:10|92915.4|92890.4|92906.6|92881.6|92915.8|92890.8|92906.4|92881.4|53
1645022600000|2022-02-16 14:43:20|92907.7|92882.7|92907.7|92882.7|92914.1|92889.1|92905.9|92880.9|48
1645022610000|2022-02-16 14:43:30|92907.2|92882.2|92910.1|92885.1|92910.7|92885.7|92905.6|92880.6|53
1645022620000|2022-02-16 14:43:40|92910.3|92885.3|92915.1|92890.1|92915.1|92890.1|92905.3|92880.3|60
1645022630000|2022-02-16 14:43:50|92915.8|92890.8|92923.8|92898.8|92926.4|92901.4|92914.2|92889.2|48
1645022640000|2022-02-16 14:44:00|92924.1|92899.1|92928|92903|92930.2|92905.2|92923.7|92898.7|51
1645022650000|2022-02-16 14:44:10|92929.7|92904.7|92932.9|92907.9|92935.8|92910.8|92928.8|92903.8|57
1645022660000|2022-02-16 14:44:20|92932.7|92907.7|92924.1|92899.1|92934|92909|92923.2|92898.2|52
1645022670000|2022-02-16 14:44:30|92925.5|92900.5|92937.3|92912.3|92937.7|92912.7|92925.5|92900.5|54
1645022680000|2022-02-16 14:44:40|92937.2|92912.2|92927.5|92902.5|92940.2|92915.2|92927.2|92902.2|51
1645022690000|2022-02-16 14:44:50|92927.9|92902.9|92925.7|92900.7|92927.9|92902.9|92924.2|92899.2|42
1645022700000|2022-02-16 14:45:00|92925.6|92900.6|92918.4|92893.4|92926.2|92901.2|92917.4|92892.4|60
1645022710000|2022-02-16 14:45:10|92917.8|92892.8|92896.5|92871.5|92918.2|92893.2|92894.9|92869.9|70
1645022720000|2022-02-16 14:45:20|92898.8|92873.8|92895.4|92870.4|92901|92876|92893.9|92868.9|59
1645022730000|2022-02-16 14:45:30|92895.5|92870.5|92907.8|92882.8|92909.3|92884.3|92884.2|92859.2|61
1645022740000|2022-02-16 14:45:40|92908.3|92883.3|92932.3|92907.3|92936|92911|92907.1|92882.1|64
1645022750000|2022-02-16 14:45:50|92932.6|92907.6|92931.7|92906.7|92937.9|92912.9|92931.6|92906.6|52
1645022760000|2022-02-16 14:46:00|92931.1|92906.1|92928|92903|92931.5|92906.5|92923.7|92898.7|46
1645022770000|2022-02-16 14:46:10|92930.3|92905.3|92934.4|92909.4|92939.7|92914.7|92930.3|92905.3|62
1645022780000|2022-02-16 14:46:20|92934.9|92909.9|92933.7|92908.7|92937.4|92912.4|92932.8|92907.8|51
1645022790000|2022-02-16 14:46:30|92935.4|92910.4|92940.5|92915.5|92942.9|92917.9|92935.4|92910.4|52
1645022800000|2022-02-16 14:46:40|92940.7|92915.7|92952.7|92927.7|92953.5|92928.5|92939.2|92914.2|55
1645022810000|2022-02-16 14:46:50|92952.8|92927.8|92954.1|92929.1|92955|92930|92951.3|92926.3|46
1645022820000|2022-02-16 14:47:00|92953.8|92928.8|92918.7|92893.7|92953.8|92928.8|92917.5|92892.5|69
1645022830000|2022-02-16 14:47:10|92918.6|92893.6|92916.8|92891.8|92926|92901|92916.4|92891.4|51
1645022840000|2022-02-16 14:47:20|92917.3|92892.3|92933.6|92908.6|92933.9|92908.9|92910.1|92885.1|67
1645022850000|2022-02-16 14:47:30|92933.3|92908.3|92920.7|92895.7|92933.3|92908.3|92919|92894|59
1645022860000|2022-02-16 14:47:40|92920.8|92895.8|92935.3|92910.3|92935.3|92910.3|92920.7|92895.7|48
1645022870000|2022-02-16 14:47:50|92935.8|92910.8|92942.9|92917.9|92946.4|92921.4|92935.6|92910.6|55
1645022880000|2022-02-16 14:48:00|92941.3|92916.3|92919.1|92894.1|92941.3|92916.3|92917.2|92892.2|54
1645022890000|2022-02-16 14:48:10|92919.2|92894.2|92921.2|92896.2|92922.4|92897.4|92916.5|92891.5|52
1645022900000|2022-02-16 14:48:20|92921.1|92896.1|92936.2|92911.2|92942.3|92917.3|92921.1|92896.1|57
1645022910000|2022-02-16 14:48:30|92935.8|92910.8|92943|92918|92943|92918|92935.1|92910.1|43
1645022920000|2022-02-16 14:48:40|92942.9|92917.9|92942|92917|92948.7|92923.7|92941.2|92916.2|63
1645022930000|2022-02-16 14:48:50|92942.1|92917.1|92943.1|92918.1|92948.9|92923.9|92938.9|92913.9|52
1645022940000|2022-02-16 14:49:00|92943|92918|92943.1|92918.1|92948.7|92923.7|92938.5|92913.5|63
1645022950000|2022-02-16 14:49:10|92942.3|92917.3|92952.1|92927.1|92952.3|92927.3|92941.1|92916.1|63
1645022960000|2022-02-16 14:49:20|92953.8|92928.8|92958.3|92933.3|92959.4|92934.4|92950.1|92925.1|51
1645022970000|2022-02-16 14:49:30|92958.8|92933.8|92963.8|92938.8|92964|92939|92952.7|92927.7|58
1645022980000|2022-02-16 14:49:40|92963.7|92938.7|92951.9|92926.9|92963.8|92938.8|92951.6|92926.6|63
1645022990000|2022-02-16 14:49:50|92952|92927|92967.2|92942.2|92970.1|92945.1|92948.1|92923.1|69
1645023000000|2022-02-16 14:50:00|92968.5|92943.5|92987.5|92962.5|92987.7|92962.7|92968.1|92943.1|59
1645023010000|2022-02-16 14:50:10|92985|92960|92986.9|92961.9|92988.2|92963.2|92984|92959|39
1645023020000|2022-02-16 14:50:20|92987|92962|92990.4|92965.4|92990.4|92965.4|92982.6|92957.6|56
1645023030000|2022-02-16 14:50:30|92990.5|92965.5|92990|92965|92994.6|92969.6|92988.5|92963.5|52
1645023040000|2022-02-16 14:50:40|92989.8|92964.8|92980.4|92955.4|92990.3|92965.3|92978.8|92953.8|61
1645023050000|2022-02-16 14:50:50|92981|92956|93029.7|93004.7|93041.5|93005.6|92980.9|92955.9|68
1645023060000|2022-02-16 14:51:00|93028.7|93003.7|93020.4|92995.4|93028.7|93003.7|93019|92994|68
1645023070000|2022-02-16 14:51:10|93021.1|92996.1|93025.5|93000.5|93025.5|93000.5|93017.6|92992.6|68
1645023080000|2022-02-16 14:51:20|93025.9|93000.9|93055.9|93030.9|93058.8|93033.8|93025.9|93000.9|60
1645023090000|2022-02-16 14:51:30|93058.7|93033.7|93033.3|93008.3|93058.7|93033.7|93033.3|93008.3|63
1645023100000|2022-02-16 14:51:40|93032.5|93007.5|93025|93000|93032.5|93007.5|93024.2|92999.2|53
1645023110000|2022-02-16 14:51:50|93026.6|93001.6|93030.4|93005.4|93030.6|93005.6|93024.8|92999.8|56
1645023120000|2022-02-16 14:52:00|93030.5|93005.5|93033.3|93008.3|93037.7|93012.7|93028.9|93003.9|47
1645023130000|2022-02-16 14:52:10|93032.9|93007.9|93037.4|93012.4|93037.4|93012.4|93030.1|93005.1|46
1645023140000|2022-02-16 14:52:20|93038.3|93013.3|93036.6|93011.6|93039.7|93014.7|93035|93010|53
1645023150000|2022-02-16 14:52:30|93036.3|93011.3|93041.5|93016.5|93041.5|93016.5|93034.6|93009.6|54
1645023160000|2022-02-16 14:52:40|93041.4|93016.4|93050.7|93025.7|93050.7|93025.7|93040.9|93015.9|57
1645023170000|2022-02-16 14:52:50|93051|93026|93051.5|93026.5|93053.2|93028.2|93050|93025|45
1645023180000|2022-02-16 14:53:00|93051.3|93026.3|93050.3|93025.3|93051.3|93026.3|93048.8|93023.8|38
1645023190000|2022-02-16 14:53:10|93050.7|93025.7|93052.7|93027.7|93053|93028|93050|93025|43
1645023200000|2022-02-16 14:53:20|93052.3|93027.3|93054.6|93029.6|93056.4|93031.4|93049.2|93024.2|56
1645023210000|2022-02-16 14:53:30|93053.6|93028.6|93048.5|93023.5|93053.6|93028.6|93047.9|93022.9|49
1645023220000|2022-02-16 14:53:40|93048.6|93023.6|93053.3|93028.3|93055.6|93030.6|93048.3|93023.3|39
1645023230000|2022-02-16 14:53:50|93053.4|93028.4|93052|93027|93055.6|93030.6|93051.7|93026.7|49
1645023240000|2022-02-16 14:54:00|93052.2|93027.2|93042.9|93017.9|93052.2|93027.2|93041.8|93016.8|57
1645023250000|2022-02-16 14:54:10|93043.4|93018.4|93052.5|93027.5|93054|93029|93041.6|93016.6|60
1645023260000|2022-02-16 14:54:20|93052.6|93027.6|93075|93050|93076.3|93051.3|93051.2|93026.2|46
1645023270000|2022-02-16 14:54:30|93074.8|93049.8|93075|93050|93075|93050|93069.7|93044.7|55
1645023280000|2022-02-16 14:54:40|93074.8|93049.8|93081.1|93056.1|93082.4|93057.4|93074.8|93049.8|49
1645023290000|2022-02-16 14:54:50|93081|93056|93073.6|93048.6|93085.6|93060.6|93070.5|93045.5|59
1645023300000|2022-02-16 14:55:00|93071.5|93046.5|93060.2|93035.2|93071.5|93046.5|93059|93034|62
1645023310000|2022-02-16 14:55:10|93059.8|93034.8|93080.1|93055.1|93080.1|93055.1|93059|93034|53
1645023320000|2022-02-16 14:55:20|93080|93055|93089.2|93064.2|93089.2|93064.2|93080|93055|64
1645023330000|2022-02-16 14:55:30|93090.1|93065.1|93093.7|93068.7|93093.7|93068.7|93089.4|93064.4|47
1645023340000|2022-02-16 14:55:40|93093.5|93068.5|93097|93072|93098.5|93073.5|93093.3|93068.3|49
1645023350000|2022-02-16 14:55:50|93096.9|93071.9|93081.3|93056.3|93096.9|93071.9|93078.4|93053.4|61
1645023360000|2022-02-16 14:56:00|93080.8|93055.8|93064.9|93039.9|93082.4|93057.4|93064.6|93039.6|58
1645023370000|2022-02-16 14:56:10|93065.2|93040.2|93060.8|93035.8|93069.5|93044.5|93058.2|93033.2|61
1645023380000|2022-02-16 14:56:20|93060.2|93035.2|93065.6|93040.6|93068.9|93043.9|93060|93035|57
1645023390000|2022-02-16 14:56:30|93065.8|93040.8|93073.5|93048.5|93074.3|93049.3|93065.5|93040.5|50
1645023400000|2022-02-16 14:56:40|93073.1|93048.1|93071.1|93046.1|93073.4|93048.4|93070.6|93045.6|43
1645023410000|2022-02-16 14:56:50|93070.8|93045.8|93065.4|93040.4|93071.8|93046.8|93065.1|93040.1|45
1645023420000|2022-02-16 14:57:00|93066.5|93041.5|93078.4|93053.4|93078.6|93053.6|93066.5|93041.5|60
1645023430000|2022-02-16 14:57:10|93078.6|93053.6|93086.9|93061.9|93086.9|93061.9|93078.6|93053.6|56
1645023440000|2022-02-16 14:57:20|93086|93061|93085.9|93060.9|93089.6|93064.6|93084.8|93059.8|45
1645023450000|2022-02-16 14:57:30|93086.4|93061.4|93083.8|93058.8|93086.8|93061.8|93082.2|93057.2|42
1645023460000|2022-02-16 14:57:40|93083.6|93058.6|93080.9|93055.9|93084.1|93059.1|93080.8|93055.8|32
1645023470000|2022-02-16 14:57:50|93080.8|93055.8|93081.2|93056.2|93083.2|93058.2|93080.5|93055.5|38
1645023480000|2022-02-16 14:58:00|93081.9|93056.9|93078.1|93053.1|93081.9|93056.9|93076|93051|60
1645023490000|2022-02-16 14:58:10|93078.8|93053.8|93081|93056|93084.1|93059.1|93078.2|93053.2|61
1645023500000|2022-02-16 14:58:20|93080.4|93055.4|93083.4|93058.4|93085.5|93060.5|93080.4|93055.4|40
1645023510000|2022-02-16 14:58:30|93083.7|93058.7|93080.5|93055.5|93086.8|93061.8|93079.7|93054.7|67
1645023520000|2022-02-16 14:58:40|93080.9|93055.9|93092|93067|93094.4|93069.4|93079.8|93054.8|56
1645023530000|2022-02-16 14:58:50|93091.3|93066.3|93092.3|93067.3|93092.9|93067.9|93089.3|93064.3|41
1645023540000|2022-02-16 14:59:00|93094|93069|93101.6|93076.6|93111.5|93086.5|93092.7|93067.7|65
1645023550000|2022-02-16 14:59:10|93101.9|93076.9|93106.2|93081.2|93107.5|93082.5|93098.5|93073.5|47
1645023560000|2022-02-16 14:59:20|93106.4|93081.4|93110.2|93085.2|93113.7|93088.7|93105.5|93080.5|56
1645023570000|2022-02-16 14:59:30|93110.7|93085.7|93115.6|93090.6|93116.6|93091.6|93102.6|93077.6|59
1645023580000|2022-02-16 14:59:40|93116.8|93091.8|93111.3|93086.3|93116.8|93091.8|93108.4|93083.4|57
1645023590000|2022-02-16 14:59:50|93111.2|93086.2|93115.4|93090.4|93116.1|93091.1|93109.8|93084.8|47
1645023600000|2022-02-16 15:00:00|93115.9|93090.9|93114.6|93089.6|93116.2|93091.2|93111.3|93086.3|55
1645023610000|2022-02-16 15:00:10|93114.3|93089.3|93113.6|93088.6|93116.6|93091.6|93112.2|93087.2|57
1645023620000|2022-02-16 15:00:20|93113.7|93088.7|93107.9|93082.9|93114.6|93089.6|93107.5|93082.5|57
1645023630000|2022-02-16 15:00:30|93107.6|93082.6|93129.8|93104.8|93135.4|93110.4|93105.7|93080.7|62
1645023640000|2022-02-16 15:00:40|93130.1|93105.1|93121.3|93096.3|93131.6|93106.6|93117.9|93092.9|68
1645023650000|2022-02-16 15:00:50|93121.5|93096.5|93119.3|93094.3|93126.1|93101.1|93116.7|93091.7|61
1645023660000|2022-02-16 15:01:00|93119.9|93094.9|93127|93102|93128.4|93103.4|93119.1|93094.1|49
1645023670000|2022-02-16 15:01:10|93126.9|93101.9|93119.8|93094.8|93128.5|93103.5|93118.1|93093.1|54
1645023680000|2022-02-16 15:01:20|93119.2|93094.2|93117.6|93092.6|93119.8|93094.8|93117.1|93092.1|45
1645023690000|2022-02-16 15:01:30|93119.6|93094.6|93116.3|93091.3|93119.7|93094.7|93114.8|93089.8|46
1645023700000|2022-02-16 15:01:40|93117.7|93092.7|93120.6|93095.6|93122.4|93097.4|93116.5|93091.5|50
1645023710000|2022-02-16 15:01:50|93121.2|93096.2|93122.7|93097.7|93123.1|93098.1|93119.2|93094.2|52
1645023720000|2022-02-16 15:02:00|93122.6|93097.6|93129|93104|93132.1|93107.1|93121.1|93096.1|59
1645023730000|2022-02-16 15:02:10|93128.9|93103.9|93127.4|93102.4|93132.9|93107.9|93121.9|93096.9|60
1645023740000|2022-02-16 15:02:20|93126.8|93101.8|93125.9|93100.9|93130|93105|93114.6|93089.6|60
1645023750000|2022-02-16 15:02:30|93126|93101|93132|93107|93132.4|93107.4|93123.3|93098.3|59
1645023760000|2022-02-16 15:02:40|93132.3|93107.3|93137.1|93112.1|93139|93114|93132.2|93107.2|59
1645023770000|2022-02-16 15:02:50|93137|93112|93134.6|93109.6|93137|93112|93131.4|93106.4|64
1645023780000|2022-02-16 15:03:00|93134.8|93109.8|93158.2|93133.2|93158.2|93133.2|93131.7|93106.7|63
1645023790000|2022-02-16 15:03:10|93158.5|93133.5|93167.7|93142.7|93168|93143|93154.9|93129.9|47
1645023800000|2022-02-16 15:03:20|93167|93142|93157.8|93132.8|93168.3|93143.3|93155.9|93130.9|44
1645023810000|2022-02-16 15:03:30|93157.6|93132.6|93155.6|93130.6|93159.6|93134.6|93154.7|93129.7|47
1645023820000|2022-02-16 15:03:40|93155.2|93130.2|93153.9|93128.9|93156.6|93131.6|93148.2|93123.2|50
1645023830000|2022-02-16 15:03:50|93154.6|93129.6|93173.4|93148.4|93173.4|93148.4|93154.6|93129.6|50
1645023840000|2022-02-16 15:04:00|93173.2|93148.2|93157.5|93132.5|93177.4|93152.4|93155.8|93130.8|50
1645023850000|2022-02-16 15:04:10|93154.9|93129.9|93159.1|93134.1|93160.2|93135.2|93154.4|93129.4|58
1645023860000|2022-02-16 15:04:20|93159.8|93134.8|93148.7|93123.7|93160|93135|93148.2|93123.2|48
1645023870000|2022-02-16 15:04:30|93148.5|93123.5|93141.7|93116.7|93148.5|93123.5|93128.9|93103.9|59
1645023880000|2022-02-16 15:04:40|93141.6|93116.6|93121.8|93096.8|93143.4|93118.4|93121.7|93096.7|61
1645023890000|2022-02-16 15:04:50|93120.8|93095.8|93129.1|93104.1|93129.1|93104.1|93119.9|93094.9|50
1645023900000|2022-02-16 15:05:00|93128.9|93103.9|93117.5|93092.5|93128.9|93103.9|93116.7|93091.7|51
1645023910000|2022-02-16 15:05:10|93117.2|93092.2|93119.1|93094.1|93119.7|93094.7|93113|93088|58
1645023920000|2022-02-16 15:05:20|93119|93094|93120.7|93095.7|93121.2|93096.2|93116.1|93091.1|54
1645023930000|2022-02-16 15:05:30|93121.6|93096.6|93128.1|93103.1|93130.2|93105.2|93120.6|93095.6|49
1645023940000|2022-02-16 15:05:40|93128.3|93103.3|93125.5|93100.5|93128.8|93103.8|93125.2|93100.2|43
1645023950000|2022-02-16 15:05:50|93125.6|93100.6|93129.2|93104.2|93132.6|93107.6|93125.6|93100.6|48
1645023960000|2022-02-16 15:06:00|93128.8|93103.8|93124|93099|93128.9|93103.9|93122.9|93097.9|47
1645023970000|2022-02-16 15:06:10|93124.1|93099.1|93120|93095|93124.1|93099.1|93118.9|93093.9|38
1645023980000|2022-02-16 15:06:20|93118.8|93093.8|93113.5|93088.5|93127.4|93102.4|93112.7|93087.7|60
1645023990000|2022-02-16 15:06:30|93113.2|93088.2|93105|93080|93113.6|93088.6|93102.3|93077.3|45
1645024000000|2022-02-16 15:06:40|93104.3|93079.3|93101.1|93076.1|93104.3|93079.3|93098.5|93073.5|42
1645024010000|2022-02-16 15:06:50|93101|93076|93097.4|93072.4|93102.2|93077.2|93094.9|93069.9|49
1645024020000|2022-02-16 15:07:00|93096.4|93071.4|93099.1|93074.1|93100.5|93075.5|93095.9|93070.9|44
1645024030000|2022-02-16 15:07:10|93099.3|93074.3|93084.7|93059.7|93099.3|93074.3|93082.7|93057.7|48
1645024040000|2022-02-16 15:07:20|93084.8|93059.8|93083.5|93058.5|93088.3|93063.3|93082.1|93057.1|48
1645024050000|2022-02-16 15:07:30|93083.6|93058.6|93100|93075|93101.8|93076.8|93083.5|93058.5|58
1645024060000|2022-02-16 15:07:40|93099.8|93074.8|93100.7|93075.7|93104.1|93079.1|93097.8|93072.8|53
1645024070000|2022-02-16 15:07:50|93098.4|93073.4|93090|93065|93098.4|93073.4|93090|93065|57
1645024080000|2022-02-16 15:08:00|93089.7|93064.7|93074.3|93049.3|93091.5|93066.5|93074.1|93049.1|63
1645024090000|2022-02-16 15:08:10|93075.2|93050.2|93071.4|93046.4|93075.3|93050.3|93071.2|93046.2|52
1645024100000|2022-02-16 15:08:20|93071|93046|93069.6|93044.6|93072.6|93047.6|93069.5|93044.5|48
1645024110000|2022-02-16 15:08:30|93069.7|93044.7|93070.1|93045.1|93070.5|93045.5|93069.1|93044.1|27
1645024120000|2022-02-16 15:08:40|93070.2|93045.2|93067.1|93042.1|93077.8|93052.8|93066.4|93041.4|51
1645024130000|2022-02-16 15:08:50|93067|93042|93038.8|93013.8|93067.9|93042.9|93038.8|93013.8|72
1645024140000|2022-02-16 15:09:00|93039.8|93014.8|93037.6|93012.6|93042.7|93017.7|93037.5|93012.5|45
1645024150000|2022-02-16 15:09:10|93037.5|93012.5|93045.2|93020.2|93048.1|93023.1|93037.5|93012.5|40
1645024160000|2022-02-16 15:09:20|93045|93020|93040.2|93015.2|93046.2|93021.2|93039|93014|39
1645024170000|2022-02-16 15:09:30|93040.3|93015.3|93034.1|93009.1|93040.3|93015.3|93033.9|93008.9|41
1645024180000|2022-02-16 15:09:40|93033.7|93008.7|93022.2|92997.2|93033.7|93008.7|93017.6|92992.6|50
1645024190000|2022-02-16 15:09:50|93022.5|92997.5|93023.8|92998.8|93023.8|92998.8|93020.5|92995.5|39
1645024200000|2022-02-16 15:10:00|93024|92999|93028.5|93003.5|93032.6|93007.6|93023.4|92998.4|56
1645024210000|2022-02-16 15:10:10|93028.6|93003.6|93018.3|92993.3|93030|93005|93017.3|92992.3|52
1645024220000|2022-02-16 15:10:20|93018.8|92993.8|93015.9|92990.9|93019.3|92994.3|93013.1|92988.1|54
1645024230000|2022-02-16 15:10:30|93017|92992|93014.8|92989.8|93017.3|92992.3|93014.5|92989.5|43
1645024240000|2022-02-16 15:10:40|93014.7|92989.7|93014.2|92989.2|93015.4|92990.4|93013.5|92988.5|26
1645024250000|2022-02-16 15:10:50|93014.1|92989.1|93015.1|92990.1|93017.3|92992.3|93010.9|92985.9|50
1645024260000|2022-02-16 15:11:00|93013.4|92988.4|93015.6|92990.6|93019|92994|93010.4|92985.4|57
1645024270000|2022-02-16 15:11:10|93015.1|92990.1|93014.8|92989.8|93023.2|92998.2|93014.8|92989.8|53
1645024280000|2022-02-16 15:11:20|93015.5|92990.5|93020.4|92995.4|93020.4|92995.4|93014.1|92989.1|59
1645024290000|2022-02-16 15:11:30|93020.8|92995.8|93008.3|92983.3|93020.8|92995.8|93006.1|92981.1|55
1645024300000|2022-02-16 15:11:40|93008.7|92983.7|92986.1|92961.1|93008.9|92983.9|92984.8|92959.8|51
1645024310000|2022-02-16 15:11:50|92986.7|92961.7|92983.9|92958.9|92990.5|92965.5|92983.3|92958.3|59
1645024320000|2022-02-16 15:12:00|92983.7|92958.7|93028.2|93003.2|93028.2|93003.2|92983.2|92958.2|56
1645024330000|2022-02-16 15:12:10|93028.3|93003.3|93032.4|93007.4|93033.6|93008.6|93028.2|93003.2|58
1645024340000|2022-02-16 15:12:20|93032.5|93007.5|93005|92980|93032.5|93007.5|93003.2|92978.2|51
1645024350000|2022-02-16 15:12:30|93005.3|92980.3|93015.3|92990.3|93015.8|92990.8|93004.8|92979.8|50
1645024360000|2022-02-16 15:12:40|93015.6|92990.6|93028.6|93003.6|93030.8|93005.8|93015.1|92990.1|61
1645024370000|2022-02-16 15:12:50|93028.3|93003.3|93036.2|93011.2|93037.1|93012.1|93028.3|93003.3|43
1645024380000|2022-02-16 15:13:00|93036.7|93011.7|93028.5|93003.5|93036.7|93011.7|93028.5|93003.5|40
1645024390000|2022-02-16 15:13:10|93028.2|93003.2|93028.7|93003.7|93029.8|93004.8|93026.5|93001.5|40
1645024400000|2022-02-16 15:13:20|93029.7|93004.7|93027.7|93002.7|93031|93006|93025.9|93000.9|49
1645024410000|2022-02-16 15:13:30|93028.6|93003.6|93010.6|92985.6|93029.9|93004.9|93008.3|92983.3|62
1645024420000|2022-02-16 15:13:40|93010.8|92985.8|93017.3|92992.3|93019.8|92994.8|93010.2|92985.2|43
1645024430000|2022-02-16 15:13:50|93015.9|92990.9|93015.1|92990.1|93022.3|92997.3|93014.8|92989.8|54
1645024440000|2022-02-16 15:14:00|93014.6|92989.6|93011.6|92986.6|93014.7|92989.7|93004.3|92979.3|61
1645024450000|2022-02-16 15:14:10|93011.7|92986.7|93016.6|92991.6|93019.4|92994.4|93011.4|92986.4|44
1645024460000|2022-02-16 15:14:20|93016.8|92991.8|93032.8|93007.8|93034.4|93009.4|93016.8|92991.8|57
1645024470000|2022-02-16 15:14:30|93033|93008|93035.4|93010.4|93035.5|93010.5|93027.2|93002.2|50
1645024480000|2022-02-16 15:14:40|93036.2|93011.2|93038.9|93013.9|93039.8|93014.8|93036.2|93011.2|43
1645024490000|2022-02-16 15:14:50|93038.3|93013.3|93037.2|93012.2|93040.3|93015.3|93032.2|93007.2|36
1645024500000|2022-02-16 15:15:00|93037.8|93012.8|93018.3|92993.3|93038.1|93013.1|93013.7|92988.7|63
1645024510000|2022-02-16 15:15:10|93018.1|92993.1|93017.7|92992.7|93019.2|92994.2|93015.5|92990.5|39
1645024520000|2022-02-16 15:15:20|93018|92993|93027.3|93002.3|93027.3|93002.3|93010.4|92985.4|52
1645024530000|2022-02-16 15:15:30|93027.5|93002.5|93022.1|92997.1|93027.8|93002.8|93020.2|92995.2|43
1645024540000|2022-02-16 15:15:40|93022.3|92997.3|93017.9|92992.9|93022.5|92997.5|93017.6|92992.6|37
1645024550000|2022-02-16 15:15:50|93017.7|92992.7|93017.2|92992.2|93018.6|92993.6|93013.7|92988.7|52
1645024560000|2022-02-16 15:16:00|93017.1|92992.1|93012.3|92987.3|93017.4|92992.4|93011.9|92986.9|55
1645024570000|2022-02-16 15:16:10|93012.8|92987.8|92998.6|92973.6|93015.8|92990.8|92995.5|92970.5|65
1645024580000|2022-02-16 15:16:20|92998.7|92973.7|92979.7|92954.7|93001.8|92976.8|92979.7|92954.7|56
1645024590000|2022-02-16 15:16:30|92977.6|92952.6|92973.2|92948.2|92978.6|92953.6|92971.4|92946.4|59
1645024600000|2022-02-16 15:16:40|92972.8|92947.8|92979|92954|92980.5|92955.5|92972.6|92947.6|49
1645024610000|2022-02-16 15:16:50|92978.8|92953.8|92979.5|92954.5|92981.7|92956.7|92976.5|92951.5|53
1645024620000|2022-02-16 15:17:00|92979.3|92954.3|92998.2|92973.2|92999.6|92974.6|92979.3|92954.3|63
1645024630000|2022-02-16 15:17:10|92997.9|92972.9|92998.7|92973.7|93003.5|92978.5|92995.3|92970.3|58
1645024640000|2022-02-16 15:17:20|92998.2|92973.2|92981.7|92956.7|92998.2|92973.2|92980.7|92955.7|57
1645024650000|2022-02-16 15:17:30|92981.8|92956.8|92975.3|92950.3|92982.8|92957.8|92972.3|92947.3|52
1645024660000|2022-02-16 15:17:40|92975.1|92950.1|92977|92952|92978.4|92953.4|92974.5|92949.5|45
1645024670000|2022-02-16 15:17:50|92977.4|92952.4|92979|92954|92980.4|92955.4|92977.3|92952.3|50
1645024680000|2022-02-16 15:18:00|92979.2|92954.2|92980.9|92955.9|92983.9|92958.9|92978|92953|48
1645024690000|2022-02-16 15:18:10|92980.7|92955.7|92981.7|92956.7|92981.7|92956.7|92977.8|92952.8|40
1645024700000|2022-02-16 15:18:20|92983.8|92958.8|92980.4|92955.4|92987.1|92962.1|92978.8|92953.8|48
1645024710000|2022-02-16 15:18:30|92981|92956|92998.5|92973.5|92999.5|92974.5|92981|92956|64
1645024720000|2022-02-16 15:18:40|93001.6|92976.6|93011.5|92986.5|93019|92994|92997.5|92972.5|60
1645024730000|2022-02-16 15:18:50|93012|92987|93005.1|92980.1|93012|92987|93004.6|92979.6|52
1645024740000|2022-02-16 15:19:00|93005|92980|93001.4|92976.4|93006.2|92981.2|92999.8|92974.8|52
1645024750000|2022-02-16 15:19:10|93001.3|92976.3|93000.9|92975.9|93003.1|92978.1|92999.7|92974.7|51
1645024760000|2022-02-16 15:19:20|93001|92976|93008.5|92983.5|93009.6|92984.6|93000|92975|46
1645024770000|2022-02-16 15:19:30|93007.7|92982.7|92998.4|92973.4|93013.9|92988.9|92997.2|92972.2|61
1645024780000|2022-02-16 15:19:40|92996.9|92971.9|93000.4|92975.4|93004.9|92979.9|92995.4|92970.4|45
1645024790000|2022-02-16 15:19:50|93000.1|92975.1|92996.3|92971.3|93001.2|92976.2|92992.1|92967.1|63
1645024800000|2022-02-16 15:20:00|92994.9|92969.9|92998.8|92973.8|93006|92981|92994.5|92969.5|68
1645024810000|2022-02-16 15:20:10|92999.1|92974.1|92998.3|92973.3|92999.6|92974.6|92995.3|92970.3|47
1645024820000|2022-02-16 15:20:20|92998.2|92973.2|92994.9|92969.9|93001.4|92976.4|92994.9|92969.9|40
1645024830000|2022-02-16 15:20:30|92996.2|92971.2|92997.6|92972.6|92999.9|92974.9|92996.1|92971.1|44
1645024840000|2022-02-16 15:20:40|92997.8|92972.8|93009.1|92984.1|93012.1|92987.1|92997.8|92972.8|45
1645024850000|2022-02-16 15:20:50|93009.8|92984.8|93006.6|92981.6|93011|92986|93004.9|92979.9|50
1645024860000|2022-02-16 15:21:00|93006.4|92981.4|93008|92983|93008.9|92983.9|93001.3|92976.3|41
1645024870000|2022-02-16 15:21:10|93008.1|92983.1|93003.5|92978.5|93008.8|92983.8|93002.6|92977.6|43
1645024880000|2022-02-16 15:21:20|93003.7|92978.7|93001.1|92976.1|93011.3|92986.3|92998.2|92973.2|47
1645024890000|2022-02-16 15:21:30|92999.4|92974.4|93000.9|92975.9|93005.1|92980.1|92996.7|92971.7|46
1645024900000|2022-02-16 15:21:40|93001|92976|92993.1|92968.1|93001|92976|92991.6|92966.6|58
1645024910000|2022-02-16 15:21:50|92995.3|92970.3|92990.1|92965.1|92997.2|92972.2|92989.1|92964.1|55
1645024920000|2022-02-16 15:22:00|92990.4|92965.4|92977.7|92952.7|92992.1|92967.1|92976.7|92951.7|60
1645024930000|2022-02-16 15:22:10|92978.9|92953.9|92974.3|92949.3|92979.8|92954.8|92972.6|92947.6|43
1645024940000|2022-02-16 15:22:20|92973.9|92948.9|92977.4|92952.4|92978.1|92953.1|92972.9|92947.9|49
1645024950000|2022-02-16 15:22:30|92978|92953|92976.8|92951.8|92980.4|92955.4|92972.2|92947.2|56
1645024960000|2022-02-16 15:22:40|92977|92952|92977.7|92952.7|92979.8|92954.8|92971.8|92946.8|50
1645024970000|2022-02-16 15:22:50|92977.6|92952.6|92975.8|92950.8|92978.4|92953.4|92973.6|92948.6|43
1645024980000|2022-02-16 15:23:00|92975.4|92950.4|92973|92948|92976|92951|92971.4|92946.4|49
1645024990000|2022-02-16 15:23:10|92973.1|92948.1|92986.6|92961.6|92988.1|92963.1|92972.3|92947.3|59
1645025000000|2022-02-16 15:23:20|92986.4|92961.4|92980.7|92955.7|92986.4|92961.4|92980.7|92955.7|50
1645025010000|2022-02-16 15:23:30|92980.6|92955.6|92978.8|92953.8|92984.3|92959.3|92977|92952|52
1645025020000|2022-02-16 15:23:40|92978|92953|92981|92956|92981.6|92956.6|92977.4|92952.4|54
1645025030000|2022-02-16 15:23:50|92981.2|92956.2|92980.5|92955.5|92982.9|92957.9|92976|92951|47
1645025040000|2022-02-16 15:24:00|92980.7|92955.7|93003.4|92978.4|93007.1|92982.1|92980.2|92955.2|67
1645025050000|2022-02-16 15:24:10|93003.6|92978.6|92999.3|92974.3|93004.1|92979.1|92998.8|92973.8|54
1645025060000|2022-02-16 15:24:20|92999.5|92974.5|92993.4|92968.4|92999.9|92974.9|92992.3|92967.3|44
1645025070000|2022-02-16 15:24:30|92993.1|92968.1|92997.4|92972.4|92999.9|92974.9|92992.9|92967.9|39
1645025080000|2022-02-16 15:24:40|92997.6|92972.6|93001.9|92976.9|93003.4|92978.4|92997.6|92972.6|42
1645025090000|2022-02-16 15:24:50|93001.7|92976.7|93000.5|92975.5|93002.4|92977.4|92998.1|92973.1|31
1645025100000|2022-02-16 15:25:00|93001.1|92976.1|92993|92968|93001.2|92976.2|92991.6|92966.6|40
1645025110000|2022-02-16 15:25:10|92992.9|92967.9|92973.4|92948.4|92993.3|92968.3|92973.4|92948.4|57
1645025120000|2022-02-16 15:25:20|92969.1|92944.1|92961.5|92936.5|92969.1|92944.1|92958.5|92933.5|58
1645025130000|2022-02-16 15:25:30|92961.3|92936.3|92963.1|92938.1|92963.1|92938.1|92959.6|92934.6|49
1645025140000|2022-02-16 15:25:40|92962.7|92937.7|92950.8|92925.8|92962.7|92937.7|92948.8|92923.8|56
1645025150000|2022-02-16 15:25:50|92951|92926|92953.2|92928.2|92955.3|92930.3|92950.5|92925.5|34
1645025160000|2022-02-16 15:26:00|92953.4|92928.4|92954.4|92929.4|92954.4|92929.4|92950.1|92925.1|32
1645025170000|2022-02-16 15:26:10|92954.7|92929.7|92996.1|92971.1|92997.4|92972.4|92953.7|92928.7|62
1645025180000|2022-02-16 15:26:20|92995.9|92970.9|92991.9|92966.9|92995.9|92970.9|92991.9|92966.9|36
1645025190000|2022-02-16 15:26:30|92992|92967|92980.2|92955.2|92992.5|92967.5|92978.9|92953.9|59
1645025200000|2022-02-16 15:26:40|92980.1|92955.1|92957.9|92932.9|92982.4|92957.4|92957.9|92932.9|59
1645025210000|2022-02-16 15:26:50|92956.8|92931.8|92948.1|92923.1|92959|92934|92947.7|92922.7|55
1645025220000|2022-02-16 15:27:00|92948.2|92923.2|92949.8|92924.8|92951.8|92926.8|92947.5|92922.5|53
1645025230000|2022-02-16 15:27:10|92949.9|92924.9|92950.2|92925.2|92955.4|92930.4|92949.4|92924.4|45
1645025240000|2022-02-16 15:27:20|92950.3|92925.3|92954.9|92929.9|92958.4|92933.4|92950.2|92925.2|37
1645025250000|2022-02-16 15:27:30|92954.8|92929.8|92963.2|92938.2|92963.5|92938.5|92954.2|92929.2|48
1645025260000|2022-02-16 15:27:40|92962.5|92937.5|92962.3|92937.3|92964.4|92939.4|92961.7|92936.7|49
1645025270000|2022-02-16 15:27:50|92962.4|92937.4|92968.9|92943.9|92968.9|92943.9|92962.2|92937.2|27
1645025280000|2022-02-16 15:28:00|92968.8|92943.8|92968.8|92943.8|92971.7|92946.7|92965.1|92940.1|53
1645025290000|2022-02-16 15:28:10|92968.5|92943.5|92963.4|92938.4|92969.2|92944.2|92963.4|92938.4|35
1645025300000|2022-02-16 15:28:20|92962.5|92937.5|92965.1|92940.1|92965.4|92940.4|92962|92937|49
1645025310000|2022-02-16 15:28:30|92964.4|92939.4|92962.4|92937.4|92966.3|92941.3|92961.8|92936.8|39
1645025320000|2022-02-16 15:28:40|92961|92936|92958.2|92933.2|92966.7|92941.7|92957.9|92932.9|40
1645025330000|2022-02-16 15:28:50|92957.6|92932.6|92959|92934|92961|92936|92953|92928|49
1645025340000|2022-02-16 15:29:00|92959.2|92934.2|92958.1|92933.1|92960.3|92935.3|92957.6|92932.6|44
1645025350000|2022-02-16 15:29:10|92958|92933|92974.4|92949.4|92975|92950|92957.9|92932.9|54
1645025360000|2022-02-16 15:29:20|92974.3|92949.3|92974.7|92949.7|92977.6|92952.6|92971.3|92946.3|55
1645025370000|2022-02-16 15:29:30|92974.8|92949.8|92971|92946|92976.3|92951.3|92969.6|92944.6|45
1645025380000|2022-02-16 15:29:40|92970.9|92945.9|92966.5|92941.5|92971.3|92946.3|92966.5|92941.5|30
1645025390000|2022-02-16 15:29:50|92967.4|92942.4|92971.1|92946.1|92971.1|92946.1|92966.9|92941.9|43
1645025400000|2022-02-16 15:30:00|92972.5|92947.5|92968.1|92943.1|92975.3|92950.3|92967.6|92942.6|63
1645025410000|2022-02-16 15:30:10|92966.1|92941.1|92955.2|92930.2|92966.1|92941.1|92951.4|92926.4|65
1645025420000|2022-02-16 15:30:20|92956|92931|92943.1|92918.1|92959|92934|92939|92914|60
1645025430000|2022-02-16 15:30:30|92943.4|92918.4|92932.3|92907.3|92944.8|92919.8|92921.1|92896.1|59
1645025440000|2022-02-16 15:30:40|92931.6|92906.6|92933.2|92908.2|92937|92912|92930.6|92905.6|61
1645025450000|2022-02-16 15:30:50|92933.4|92908.4|92937|92912|92938.5|92913.5|92933|92908|52
1645025460000|2022-02-16 15:31:00|92936.8|92911.8|92939.9|92914.9|92941.2|92916.2|92936.5|92911.5|46
1645025470000|2022-02-16 15:31:10|92939.8|92914.8|92917.2|92892.2|92940.6|92915.6|92917.1|92892.1|50
1645025480000|2022-02-16 15:31:20|92917.3|92892.3|92931.3|92906.3|92933.1|92908.1|92916.8|92891.8|62
1645025490000|2022-02-16 15:31:30|92930.6|92905.6|92932.1|92907.1|92932.3|92907.3|92930.4|92905.4|37
1645025500000|2022-02-16 15:31:40|92932.2|92907.2|92934.4|92909.4|92935|92910|92932|92907|30
1645025510000|2022-02-16 15:31:50|92934.1|92909.1|92935.9|92910.9|92940|92915|92934.1|92909.1|52
1645025520000|2022-02-16 15:32:00|92936|92911|92943.9|92918.9|92943.9|92918.9|92935.9|92910.9|50
1645025530000|2022-02-16 15:32:10|92943.6|92918.6|92969.6|92944.6|92975.1|92950.1|92939.5|92914.5|53
1645025540000|2022-02-16 15:32:20|92970.2|92945.2|92972.3|92947.3|92975.9|92950.9|92959.4|92934.4|66
1645025550000|2022-02-16 15:32:30|92972.2|92947.2|92966.1|92941.1|92975.5|92950.5|92963.1|92938.1|52
1645025560000|2022-02-16 15:32:40|92970|92945|92984.3|92959.3|92986.9|92961.9|92969.6|92944.6|60
1645025570000|2022-02-16 15:32:50|92985.8|92960.8|92991.7|92966.7|92994.1|92969.1|92975.6|92950.6|70
1645025580000|2022-02-16 15:33:00|92991.5|92966.5|92991.9|92966.9|92994.4|92969.4|92990.4|92965.4|39
1645025590000|2022-02-16 15:33:10|92987|92962|92977.7|92952.7|92987|92962|92975|92950|55
1645025600000|2022-02-16 15:33:20|92977.2|92952.2|92982.5|92957.5|92989.6|92964.6|92975.1|92950.1|71
1645025610000|2022-02-16 15:33:30|92982|92957|92981.3|92956.3|92983.5|92958.5|92975|92950|62
1645025620000|2022-02-16 15:33:40|92981.2|92956.2|92978|92953|92985.3|92960.3|92974.9|92949.9|61
1645025630000|2022-02-16 15:33:50|92977.7|92952.7|92967.9|92942.9|92978.4|92953.4|92967.5|92942.5|54
1645025640000|2022-02-16 15:34:00|92968.2|92943.2|92965.8|92940.8|92969.2|92944.2|92961.7|92936.7|36
1645025650000|2022-02-16 15:34:10|92964.2|92939.2|92970.2|92945.2|92973.3|92948.3|92963|92938|50
1645025660000|2022-02-16 15:34:20|92970.9|92945.9|92972.7|92947.7|92972.8|92947.8|92970|92945|41
1645025670000|2022-02-16 15:34:30|92972.8|92947.8|92979.4|92954.4|92980.1|92955.1|92972.3|92947.3|47
1645025680000|2022-02-16 15:34:40|92979.2|92954.2|92990.9|92965.9|92991.7|92966.7|92977.6|92952.6|44
1645025690000|2022-02-16 15:34:50|92989.6|92964.6|92988.1|92963.1|92989.6|92964.6|92978.3|92953.3|57
1645025700000|2022-02-16 15:35:00|92987.2|92962.2|92978.7|92953.7|92990|92965|92970|92945|68
1645025710000|2022-02-16 15:35:10|92979.5|92954.5|92970.1|92945.1|92979.5|92954.5|92970.1|92945.1|51
1645025720000|2022-02-16 15:35:20|92969.8|92944.8|92966.4|92941.4|92972.4|92947.4|92966.3|92941.3|40
1645025730000|2022-02-16 15:35:30|92966.7|92941.7|92976.5|92951.5|92981.6|92956.6|92955.5|92930.5|63
1645025740000|2022-02-16 15:35:40|92975.9|92950.9|92976.4|92951.4|92981.4|92956.4|92975.5|92950.5|40
1645025750000|2022-02-16 15:35:50|92976.7|92951.7|92982.6|92957.6|92982.7|92957.7|92976.7|92951.7|46
1645025760000|2022-02-16 15:36:00|92982.5|92957.5|92989.2|92964.2|92990.2|92965.2|92981.5|92956.5|54
1645025770000|2022-02-16 15:36:10|92989.5|92964.5|92992.9|92967.9|92993.2|92968.2|92988.8|92963.8|56
1645025780000|2022-02-16 15:36:20|92992.3|92967.3|93016.1|92991.1|93023.4|92998.4|92990.6|92965.6|66
1645025790000|2022-02-16 15:36:30|93016|92991|93016.4|92991.4|93019.5|92994.5|93013|92988|66
1645025800000|2022-02-16 15:36:40|93016.5|92991.5|93012.6|92987.6|93019|92994|93011.8|92986.8|62
1645025810000|2022-02-16 15:36:50|93012.4|92987.4|93003|92978|93014.8|92989.8|92993.9|92968.9|54
1645025820000|2022-02-16 15:37:00|93003.1|92978.1|92998.1|92973.1|93004.9|92979.9|92989.8|92964.8|58
1645025830000|2022-02-16 15:37:10|92998.2|92973.2|92978.2|92953.2|92998.5|92973.5|92974.7|92949.7|54
1645025840000|2022-02-16 15:37:20|92975.1|92950.1|92968.4|92943.4|92975.4|92950.4|92958.9|92933.9|52
1645025850000|2022-02-16 15:37:30|92969.1|92944.1|92966.6|92941.6|92969.9|92944.9|92966.6|92941.6|33
1645025860000|2022-02-16 15:37:40|92965.5|92940.5|92961|92936|92965.5|92940.5|92956.8|92931.8|48
1645025870000|2022-02-16 15:37:50|92957.5|92932.5|92974.4|92949.4|92976.2|92951.2|92957|92932|55
1645025880000|2022-02-16 15:38:00|92969.9|92944.9|92988.5|92963.5|92989.7|92964.7|92969.3|92944.3|63
1645025890000|2022-02-16 15:38:10|92987.6|92962.6|92979|92954|92987.6|92962.6|92974|92949|64
1645025900000|2022-02-16 15:38:20|92979.6|92954.6|92976.8|92951.8|92980.8|92955.8|92975.4|92950.4|51
1645025910000|2022-02-16 15:38:30|92976.9|92951.9|92977.1|92952.1|92977.2|92952.2|92974.2|92949.2|36
1645025920000|2022-02-16 15:38:40|92977.3|92952.3|92976.4|92951.4|92977.3|92952.3|92975.8|92950.8|28
1645025930000|2022-02-16 15:38:50|92976.6|92951.6|92983.5|92958.5|92991.5|92966.5|92975.4|92950.4|66
1645025940000|2022-02-16 15:39:00|92982.1|92957.1|92982.7|92957.7|92985.6|92960.6|92980.4|92955.4|67
1645025950000|2022-02-16 15:39:10|92982.4|92957.4|92985.8|92960.8|92988.3|92963.3|92982.1|92957.1|50
1645025960000|2022-02-16 15:39:20|92985|92960|92978.8|92953.8|92987.4|92962.4|92977.7|92952.7|51
1645025970000|2022-02-16 15:39:30|92979.7|92954.7|92972.6|92947.6|92983.1|92958.1|92970.8|92945.8|45
1645025980000|2022-02-16 15:39:40|92972.5|92947.5|92979.9|92954.9|92984.8|92959.8|92970.4|92945.4|51
1645025990000|2022-02-16 15:39:50|92979.2|92954.2|92989.3|92964.3|92998.9|92973.9|92978.8|92953.8|57
1645026000000|2022-02-16 15:40:00|92988.7|92963.7|92976.2|92951.2|92990.1|92965.1|92975.4|92950.4|55
1645026010000|2022-02-16 15:40:10|92976|92951|92972.9|92947.9|92976.6|92951.6|92972.8|92947.8|45
1645026020000|2022-02-16 15:40:20|92972.8|92947.8|92974.6|92949.6|92975.3|92950.3|92972.8|92947.8|41
1645026030000|2022-02-16 15:40:30|92974.4|92949.4|92980.6|92955.6|92980.6|92955.6|92973.2|92948.2|36
1645026040000|2022-02-16 15:40:40|92980.7|92955.7|92985.5|92960.5|92988.6|92963.6|92979.9|92954.9|52
1645026050000|2022-02-16 15:40:50|92985.9|92960.9|92976.2|92951.2|92987.1|92962.1|92973.1|92948.1|56
1645026060000|2022-02-16 15:41:00|92975.8|92950.8|92959.1|92934.1|92975.8|92950.8|92955.7|92930.7|54
1645026070000|2022-02-16 15:41:10|92958.5|92933.5|92941.7|92916.7|92958.5|92933.5|92940.1|92915.1|60
1645026080000|2022-02-16 15:41:20|92941.9|92916.9|92947.7|92922.7|92948.7|92923.7|92940.2|92915.2|60
1645026090000|2022-02-16 15:41:30|92947.6|92922.6|92947.7|92922.7|92951.6|92926.6|92946|92921|61
1645026100000|2022-02-16 15:41:40|92947.6|92922.6|92942.1|92917.1|92947.9|92922.9|92942.1|92917.1|56
1645026110000|2022-02-16 15:41:50|92942.4|92917.4|92948.2|92923.2|92949.2|92924.2|92941|92916|56
1645026120000|2022-02-16 15:42:00|92948.7|92923.7|92972|92947|92972.2|92947.2|92947.1|92922.1|61
1645026130000|2022-02-16 15:42:10|92976.6|92951.6|93003.9|92978.9|93006.2|92981.2|92976.6|92951.6|63
1645026140000|2022-02-16 15:42:20|93004.2|92979.2|93007.1|92982.1|93007.1|92982.1|93000.8|92975.8|41
1645026150000|2022-02-16 15:42:30|93006.3|92981.3|93006.1|92981.1|93007.5|92982.5|93004.8|92979.8|35
1645026160000|2022-02-16 15:42:40|93006|92981|92998.5|92973.5|93006|92981|92997.1|92972.1|45
1645026170000|2022-02-16 15:42:50|92998.6|92973.6|93004.6|92979.6|93007.1|92982.1|92998.4|92973.4|42
1645026180000|2022-02-16 15:43:00|93005.2|92980.2|92992.9|92967.9|93006.2|92981.2|92991.1|92966.1|59
1645026190000|2022-02-16 15:43:10|92991.4|92966.4|92988.2|92963.2|92991.9|92966.9|92984.7|92959.7|48
1645026200000|2022-02-16 15:43:20|92987.5|92962.5|92976|92951|92989|92964|92976|92951|64
1645026210000|2022-02-16 15:43:30|92975.9|92950.9|92971.3|92946.3|92975.9|92950.9|92971.2|92946.2|59
1645026220000|2022-02-16 15:43:40|92971.7|92946.7|92975|92950|92977.4|92952.4|92970.6|92945.6|65
1645026230000|2022-02-16 15:43:50|92975.5|92950.5|92965.8|92940.8|92976.4|92951.4|92963.9|92938.9|52
1645026240000|2022-02-16 15:44:00|92965.2|92940.2|92965.1|92940.1|92965.2|92940.2|92963|92938|36
1645026250000|2022-02-16 15:44:10|92968.3|92943.3|92969.2|92944.2|92971.3|92946.3|92965.5|92940.5|53
1645026260000|2022-02-16 15:44:20|92968.8|92943.8|92973.3|92948.3|92974.5|92949.5|92968.6|92943.6|52
1645026270000|2022-02-16 15:44:30|92973.8|92948.8|92979.7|92954.7|92980.5|92955.5|92972.6|92947.6|47
1645026280000|2022-02-16 15:44:40|92979|92954|92978.9|92953.9|92982.2|92957.2|92978.1|92953.1|44
1645026290000|2022-02-16 15:44:50|92978.8|92953.8|92977.3|92952.3|92979|92954|92976.9|92951.9|43
1645026300000|2022-02-16 15:45:00|92977.6|92952.6|92981.1|92956.1|92983.9|92958.9|92976.4|92951.4|57
1645026310000|2022-02-16 15:45:10|92982.1|92957.1|92983.9|92958.9|92983.9|92958.9|92974.8|92949.8|51
1645026320000|2022-02-16 15:45:20|92984|92959|92982.4|92957.4|92984|92959|92981.1|92956.1|28
1645026330000|2022-02-16 15:45:30|92982.3|92957.3|92982.4|92957.4|92985.7|92960.7|92980.9|92955.9|39
1645026340000|2022-02-16 15:45:40|92983.7|92958.7|92983|92958|92984.2|92959.2|92982.2|92957.2|32
1645026350000|2022-02-16 15:45:50|92983.1|92958.1|92980.4|92955.4|92983.8|92958.8|92979.3|92954.3|36
1645026360000|2022-02-16 15:46:00|92980.7|92955.7|92969.9|92944.9|92986.9|92961.9|92969.9|92944.9|63
1645026370000|2022-02-16 15:46:10|92969.4|92944.4|92967.3|92942.3|92971.5|92946.5|92966.6|92941.6|49
1645026380000|2022-02-16 15:46:20|92967.7|92942.7|92963.8|92938.8|92968.1|92943.1|92963.7|92938.7|51
1645026390000|2022-02-16 15:46:30|92964.1|92939.1|92967.2|92942.2|92967.3|92942.3|92958.2|92933.2|51
1645026400000|2022-02-16 15:46:40|92966.7|92941.7|92972|92947|92973.9|92948.9|92966.4|92941.4|52
1645026410000|2022-02-16 15:46:50|92971.9|92946.9|92973|92948|92974.1|92949.1|92969.7|92944.7|49
1645026420000|2022-02-16 15:47:00|92972.9|92947.9|92991.7|92966.7|92996.5|92971.5|92972.9|92947.9|62
1645026430000|2022-02-16 15:47:10|92991.8|92966.8|92985.1|92960.1|92992.6|92967.6|92983.7|92958.7|53
1645026440000|2022-02-16 15:47:20|92985.3|92960.3|92985.5|92960.5|92985.8|92960.8|92982.6|92957.6|29
1645026450000|2022-02-16 15:47:30|92987.2|92962.2|92993.2|92968.2|92996.1|92971.1|92987.2|92962.2|60
1645026460000|2022-02-16 15:47:40|92993.4|92968.4|92992.9|92967.9|92997.4|92972.4|92992.9|92967.9|42
1645026470000|2022-02-16 15:47:50|92993.1|92968.1|93002|92977|93003.1|92978.1|92993|92968|53
1645026480000|2022-02-16 15:48:00|93002.5|92977.5|93004.7|92979.7|93005.6|92980.6|92995.9|92970.9|49
1645026490000|2022-02-16 15:48:10|93004.6|92979.6|93012|92987|93012.3|92987.3|93004.6|92979.6|50
1645026500000|2022-02-16 15:48:20|93012.6|92987.6|93016.4|92991.4|93019.1|92994.1|93012.4|92987.4|44
1645026510000|2022-02-16 15:48:30|93017.5|92992.5|93019.4|92994.4|93021.4|92996.4|93017.5|92992.5|43
1645026520000|2022-02-16 15:48:40|93019.7|92994.7|93018.2|92993.2|93019.8|92994.8|93011.4|92986.4|52
1645026530000|2022-02-16 15:48:50|93018.3|92993.3|93015.7|92990.7|93020|92995|93015.5|92990.5|40
1645026540000|2022-02-16 15:49:00|93015.9|92990.9|93014.2|92989.2|93017.1|92992.1|93012.7|92987.7|57
1645026550000|2022-02-16 15:49:10|93014.3|92989.3|93017.2|92992.2|93018.9|92993.9|93014.1|92989.1|43
1645026560000|2022-02-16 15:49:20|93016.8|92991.8|93017.4|92992.4|93020.6|92995.6|93015.5|92990.5|41
1645026570000|2022-02-16 15:49:30|93017.5|92992.5|93018.1|92993.1|93018.7|92993.7|93014.1|92989.1|45
1645026580000|2022-02-16 15:49:40|93018.4|92993.4|93024.9|92999.9|93024.9|92999.9|93016.2|92991.2|42
1645026590000|2022-02-16 15:49:50|93024.5|92999.5|93022.3|92997.3|93026.5|93001.5|93020.8|92995.8|42
1645026600000|2022-02-16 15:50:00|93023|92998|93032.2|93007.2|93032.5|93007.5|93023|92998|48
1645026610000|2022-02-16 15:50:10|93032|93007|93030.9|93005.9|93036.4|93011.4|93030.9|93005.9|45
1645026620000|2022-02-16 15:50:20|93030.8|93005.8|93027.1|93002.1|93032.2|93007.2|93024.8|92999.8|43
1645026630000|2022-02-16 15:50:30|93027|93002|93017.9|92992.9|93027.2|93002.2|93017.8|92992.8|43
1645026640000|2022-02-16 15:50:40|93018|92993|93017.2|92992.2|93020.6|92995.6|93015.6|92990.6|45
1645026650000|2022-02-16 15:50:50|93017.4|92992.4|93012.4|92987.4|93017.6|92992.6|93012.4|92987.4|41
1645026660000|2022-02-16 15:51:00|93012.2|92987.2|93003.2|92978.2|93012.5|92987.5|93002|92977|54
1645026670000|2022-02-16 15:51:10|93002.6|92977.6|93007.7|92982.7|93008.6|92983.6|93001|92976|42
1645026680000|2022-02-16 15:51:20|93008|92983|93007|92982|93008.1|92983.1|93005.1|92980.1|36
1645026690000|2022-02-16 15:51:30|93006.9|92981.9|93001.1|92976.1|93007.1|92982.1|93000.5|92975.5|43
1645026700000|2022-02-16 15:51:40|93001.6|92976.6|92998.5|92973.5|93001.9|92976.9|92997.2|92972.2|40
1645026710000|2022-02-16 15:51:50|92998.8|92973.8|92994.3|92969.3|92999|92974|92993.4|92968.4|43
1645026720000|2022-02-16 15:52:00|92994.8|92969.8|92996.5|92971.5|92998.7|92973.7|92993.9|92968.9|47
1645026730000|2022-02-16 15:52:10|92996.7|92971.7|92999.6|92974.6|93000.4|92975.4|92996.3|92971.3|24
1645026740000|2022-02-16 15:52:20|93000.2|92975.2|93000.9|92975.9|93001.1|92976.1|92998.7|92973.7|39
1645026750000|2022-02-16 15:52:30|93001.3|92976.3|93001.5|92976.5|93001.6|92976.6|92996|92971|35
1645026760000|2022-02-16 15:52:40|93001.4|92976.4|92995.3|92970.3|93001.8|92976.8|92993.5|92968.5|38
1645026770000|2022-02-16 15:52:50|92994.6|92969.6|92996.1|92971.1|92996.1|92971.1|92993.1|92968.1|41
1645026780000|2022-02-16 15:53:00|92996|92971|93002|92977|93002.5|92977.5|92994.8|92969.8|41
1645026790000|2022-02-16 15:53:10|93002.7|92977.7|93002.1|92977.1|93003.8|92978.8|93000.5|92975.5|36
1645026800000|2022-02-16 15:53:20|93002.2|92977.2|93003.9|92978.9|93003.9|92978.9|92999.4|92974.4|41
1645026810000|2022-02-16 15:53:30|93003.8|92978.8|92990.6|92965.6|93004|92979|92988.8|92963.8|45
1645026820000|2022-02-16 15:53:40|92991.6|92966.6|92989.6|92964.6|92991.6|92966.6|92988.5|92963.5|51
1645026830000|2022-02-16 15:53:50|92989.7|92964.7|92982.2|92957.2|92989.7|92964.7|92982.2|92957.2|43
1645026840000|2022-02-16 15:54:00|92982|92957|92971|92946|92983.7|92958.7|92967.8|92942.8|66
1645026850000|2022-02-16 15:54:10|92970.4|92945.4|92970.7|92945.7|92978.7|92953.7|92969.5|92944.5|55
1645026860000|2022-02-16 15:54:20|92971.3|92946.3|92989.3|92964.3|92990|92965|92970.6|92945.6|57
1645026870000|2022-02-16 15:54:30|92987|92962|92986.1|92961.1|92992.6|92967.6|92983.3|92958.3|53
1645026880000|2022-02-16 15:54:40|92985.9|92960.9|92986.7|92961.7|92989.6|92964.6|92985.2|92960.2|49
1645026890000|2022-02-16 15:54:50|92986.4|92961.4|92989.4|92964.4|92989.5|92964.5|92985.5|92960.5|31
1645026900000|2022-02-16 15:55:00|92989.5|92964.5|92980.4|92955.4|92991.7|92966.7|92979.2|92954.2|49
1645026910000|2022-02-16 15:55:10|92982.3|92957.3|92979.7|92954.7|92983.2|92958.2|92976.5|92951.5|59
1645026920000|2022-02-16 15:55:20|92979.4|92954.4|92983.9|92958.9|92986.5|92961.5|92979.4|92954.4|48
1645026930000|2022-02-16 15:55:30|92984.1|92959.1|92992.7|92967.7|92993.7|92968.7|92984.1|92959.1|48
1645026940000|2022-02-16 15:55:40|92992.8|92967.8|92997.3|92972.3|92999|92974|92992.8|92967.8|44
1645026950000|2022-02-16 15:55:50|92998|92973|92998.3|92973.3|93000.7|92975.7|92993.6|92968.6|42
1645026960000|2022-02-16 15:56:00|92998.6|92973.6|92999.6|92974.6|93002.6|92977.6|92998.3|92973.3|50
1645026970000|2022-02-16 15:56:10|92999.4|92974.4|92991.4|92966.4|93000.3|92975.3|92989.2|92964.2|56
1645026980000|2022-02-16 15:56:20|92991.5|92966.5|92991.6|92966.6|92991.6|92966.6|92989.1|92964.1|39
1645026990000|2022-02-16 15:56:30|92991.3|92966.3|93004.1|92979.1|93005.9|92980.9|92989.5|92964.5|49
1645027000000|2022-02-16 15:56:40|93004.4|92979.4|92990.8|92965.8|93004.7|92979.7|92990.8|92965.8|52
1645027010000|2022-02-16 15:56:50|92990.6|92965.6|93022.3|92997.3|93022.9|92997.9|92982.5|92957.5|57
1645027020000|2022-02-16 15:57:00|93021.2|92996.2|93026.2|93001.2|93031|93006|93021.2|92996.2|64
1645027030000|2022-02-16 15:57:10|93028.1|93003.1|93026.5|93001.5|93038.6|93013.6|93026.5|93001.5|60
1645027040000|2022-02-16 15:57:20|93025.9|93000.9|93017.9|92992.9|93027|93002|93016.9|92991.9|46
1645027050000|2022-02-16 15:57:30|93017.8|92992.8|93030|93005|93055.2|93030.2|93017.2|92992.2|67
1645027060000|2022-02-16 15:57:40|93030.7|93005.7|93042.8|93017.8|93043.5|93018.5|93028.6|93003.6|66
1645027070000|2022-02-16 15:57:50|93042.9|93017.9|93049.5|93024.5|93067.8|93042.8|93041.8|93016.8|68
1645027080000|2022-02-16 15:58:00|93049.7|93024.7|93049.6|93024.6|93055.9|93030.9|93048.5|93023.5|73
1645027090000|2022-02-16 15:58:10|93049.3|93024.3|93072.2|93047.2|93072.2|93047.2|93047.3|93022.3|66
1645027100000|2022-02-16 15:58:20|93070.7|93045.7|93067|93042|93073.1|93048.1|93063.1|93038.1|59
1645027110000|2022-02-16 15:58:30|93067.5|93042.5|93060.6|93035.6|93073.1|93048.1|93057.9|93032.9|66
1645027120000|2022-02-16 15:58:40|93060.7|93035.7|93039.9|93014.9|93063.7|93038.7|93039.6|93014.6|66
1645027130000|2022-02-16 15:58:50|93039.8|93014.8|93043.6|93018.6|93054|93029|93039.8|93014.8|68
1645027140000|2022-02-16 15:59:00|93043.7|93018.7|93048.9|93023.9|93048.9|93023.9|93036.6|93011.6|68
1645027150000|2022-02-16 15:59:10|93048.2|93023.2|93054.1|93029.1|93058.3|93033.3|93046.3|93021.3|55
1645027160000|2022-02-16 15:59:20|93053.3|93028.3|93044.6|93019.6|93053.9|93028.9|93038.6|93013.6|64
1645027170000|2022-02-16 15:59:30|93043.9|93018.9|93045.8|93020.8|93045.8|93020.8|93036|93011|55
1645027180000|2022-02-16 15:59:40|93048.8|93023.8|93042.9|93017.9|93050|93025|93040.6|93015.6|57
1645027190000|2022-02-16 15:59:50|93041.5|93016.5|93018.7|92993.7|93042.5|93017.5|93018.6|92993.6|55
1645027200000|2022-02-16 16:00:00|93021.2|92996.2|93019.9|92994.9|93024.1|92999.1|93018.1|92993.1|61
1645027210000|2022-02-16 16:00:10|93019.8|92994.8|93029.3|93004.3|93032.4|93007.4|93019.5|92994.5|52
1645027220000|2022-02-16 16:00:20|93029.4|93004.4|93032.5|93007.5|93037.1|93012.1|93028.6|93003.6|53
1645027230000|2022-02-16 16:00:30|93031|93006|93033.1|93008.1|93034.2|93009.2|93028.5|93003.5|59
1645027240000|2022-02-16 16:00:40|93032.4|93007.4|93030.7|93005.7|93036.5|93011.5|93029.7|93004.7|57
1645027250000|2022-02-16 16:00:50|93029.3|93004.3|93030.2|93005.2|93030.2|93005.2|93026.8|93001.8|51
1645027260000|2022-02-16 16:01:00|93030.1|93005.1|93032.8|93007.8|93037.4|93012.4|93030.1|93005.1|61
1645027270000|2022-02-16 16:01:10|93033.1|93008.1|93036.3|93011.3|93036.7|93011.7|93031.5|93006.5|44
1645027280000|2022-02-16 16:01:20|93036.4|93011.4|93033.5|93008.5|93038.2|93013.2|93030.8|93005.8|58
1645027290000|2022-02-16 16:01:30|93033.6|93008.6|93032.9|93007.9|93039.1|93014.1|93031.9|93006.9|59
1645027300000|2022-02-16 16:01:40|93033.9|93008.9|93033.6|93008.6|93035.2|93010.2|93027.5|93002.5|51
1645027310000|2022-02-16 16:01:50|93033.2|93008.2|93028.2|93003.2|93037.3|93012.3|93027.6|93002.6|43
1645027320000|2022-02-16 16:02:00|93031.3|93006.3|93036.8|93011.8|93038|93013|93029.3|93004.3|57
1645027330000|2022-02-16 16:02:10|93037.4|93012.4|93034.5|93009.5|93037.7|93012.7|93029.1|93004.1|52
1645027340000|2022-02-16 16:02:20|93036|93011|93035.7|93010.7|93037.9|93012.9|93032.6|93007.6|53
1645027350000|2022-02-16 16:02:30|93036|93011|93020.7|92995.7|93038.7|93013.7|93019.6|92994.6|49
1645027360000|2022-02-16 16:02:40|93021.4|92996.4|93014.7|92989.7|93021.4|92996.4|93013.8|92988.8|52
1645027370000|2022-02-16 16:02:50|93013.9|92988.9|93002.1|92977.1|93014.3|92989.3|93002.1|92977.1|50
1645027380000|2022-02-16 16:03:00|93003.5|92978.5|92993.7|92968.7|93004.2|92979.2|92993|92968|57
1645027390000|2022-02-16 16:03:10|92993.6|92968.6|92991.4|92966.4|92994|92969|92988.1|92963.1|61
1645027400000|2022-02-16 16:03:20|92992|92967|92993.7|92968.7|93002.8|92977.8|92989.9|92964.9|54
1645027410000|2022-02-16 16:03:30|92994.1|92969.1|92992.6|92967.6|92994.1|92969.1|92991.1|92966.1|43
1645027420000|2022-02-16 16:03:40|92992.4|92967.4|92988.5|92963.5|92992.4|92967.4|92988.5|92963.5|28
1645027430000|2022-02-16 16:03:50|92987.9|92962.9|92973.2|92948.2|92987.9|92962.9|92972.1|92947.1|43
1645027440000|2022-02-16 16:04:00|92973.8|92948.8|92963.8|92938.8|92973.9|92948.9|92962.2|92937.2|54
1645027450000|2022-02-16 16:04:10|92963.7|92938.7|92962.1|92937.1|92964.2|92939.2|92959.1|92934.1|39
1645027460000|2022-02-16 16:04:20|92962|92937|92964.1|92939.1|92964.4|92939.4|92961.2|92936.2|44
1645027470000|2022-02-16 16:04:30|92964.2|92939.2|92962.9|92937.9|92965.7|92940.7|92962.7|92937.7|44
1645027480000|2022-02-16 16:04:40|92963.1|92938.1|92964.1|92939.1|92965.3|92940.3|92960.9|92935.9|35
1645027490000|2022-02-16 16:04:50|92963.9|92938.9|92968.5|92943.5|92969.2|92944.2|92963.1|92938.1|37
1645027500000|2022-02-16 16:05:00|92968.4|92943.4|92977.6|92952.6|92977.6|92952.6|92966.1|92941.1|50
1645027510000|2022-02-16 16:05:10|92977.5|92952.5|92956|92931|92978.7|92953.7|92955.7|92930.7|57
1645027520000|2022-02-16 16:05:20|92955.6|92930.6|92977.3|92952.3|92977.7|92952.7|92955|92930|67
1645027530000|2022-02-16 16:05:30|92977.4|92952.4|92975.2|92950.2|92986|92961|92975.2|92950.2|53
1645027540000|2022-02-16 16:05:40|92974.1|92949.1|92972.7|92947.7|92974.3|92949.3|92972.6|92947.6|31
1645027550000|2022-02-16 16:05:50|92972.6|92947.6|92975.4|92950.4|92975.4|92950.4|92972.5|92947.5|32
1645027560000|2022-02-16 16:06:00|92975.7|92950.7|92999|92974|92999|92974|92975.7|92950.7|56
1645027570000|2022-02-16 16:06:10|92998.9|92973.9|93004.2|92979.2|93004.7|92979.7|92997.6|92972.6|47
1645027580000|2022-02-16 16:06:20|93003.4|92978.4|93010.2|92985.2|93012|92987|93003.3|92978.3|46
1645027590000|2022-02-16 16:06:30|93009.3|92984.3|93011.2|92986.2|93011.5|92986.5|93007.5|92982.5|34
1645027600000|2022-02-16 16:06:40|93010.9|92985.9|93007.7|92982.7|93011.8|92986.8|93007|92982|35
1645027610000|2022-02-16 16:06:50|93007.5|92982.5|93009.7|92984.7|93010.1|92985.1|93003.9|92978.9|43
1645027620000|2022-02-16 16:07:00|93010.4|92985.4|93012.7|92987.7|93014.9|92989.9|93009.9|92984.9|48
1645027630000|2022-02-16 16:07:10|93012.3|92987.3|92996.9|92971.9|93012.3|92987.3|92995.7|92970.7|58
1645027640000|2022-02-16 16:07:20|92997|92972|92974.2|92949.2|92998|92973|92973.6|92948.6|58
1645027650000|2022-02-16 16:07:30|92974.3|92949.3|92973.6|92948.6|92974.7|92949.7|92972.8|92947.8|48
1645027660000|2022-02-16 16:07:40|92973.7|92948.7|92969.3|92944.3|92973.7|92948.7|92967.9|92942.9|49
1645027670000|2022-02-16 16:07:50|92969.6|92944.6|92974.9|92949.9|92975.9|92950.9|92962.1|92937.1|57
1645027680000|2022-02-16 16:08:00|92975.7|92950.7|92988.7|92963.7|92988.7|92963.7|92974|92949|49
1645027690000|2022-02-16 16:08:10|92989|92964|92976.4|92951.4|92989.1|92964.1|92975.1|92950.1|46
1645027700000|2022-02-16 16:08:20|92976.2|92951.2|92970.7|92945.7|92976.3|92951.3|92970.6|92945.6|41
1645027710000|2022-02-16 16:08:30|92970.6|92945.6|92964|92939|92971.2|92946.2|92963.6|92938.6|40
1645027720000|2022-02-16 16:08:40|92964.8|92939.8|92964|92939|92965.3|92940.3|92959.8|92934.8|52
1645027730000|2022-02-16 16:08:50|92964.2|92939.2|92966.4|92941.4|92966.8|92941.8|92964.2|92939.2|32
1645027740000|2022-02-16 16:09:00|92966|92941|92966.9|92941.9|92969.5|92944.5|92966|92941|37
1645027750000|2022-02-16 16:09:10|92967|92942|92968.3|92943.3|92969.6|92944.6|92965.8|92940.8|31
1645027760000|2022-02-16 16:09:20|92967.8|92942.8|92965.7|92940.7|92970.3|92945.3|92964.5|92939.5|33
1645027770000|2022-02-16 16:09:30|92966.1|92941.1|92966.4|92941.4|92966.6|92941.6|92965.3|92940.3|32
1645027780000|2022-02-16 16:09:40|92966.5|92941.5|92965.9|92940.9|92967.6|92942.6|92965.8|92940.8|25
1645027790000|2022-02-16 16:09:50|92965.7|92940.7|92970.6|92945.6|92971.7|92946.7|92965.7|92940.7|28
1645027800000|2022-02-16 16:10:00|92970.5|92945.5|92970.9|92945.9|92971.7|92946.7|92967.9|92942.9|36
1645027810000|2022-02-16 16:10:10|92971.3|92946.3|92976.8|92951.8|92976.9|92951.9|92970.9|92945.9|41
1645027820000|2022-02-16 16:10:20|92976.9|92951.9|92971.5|92946.5|92977.9|92952.9|92971|92946|41
1645027830000|2022-02-16 16:10:30|92971.4|92946.4|92975.6|92950.6|92977.1|92952.1|92970.7|92945.7|40
1645027840000|2022-02-16 16:10:40|92975.3|92950.3|92971.3|92946.3|92975.8|92950.8|92971.3|92946.3|28
1645027850000|2022-02-16 16:10:50|92971.5|92946.5|92972.2|92947.2|92975.5|92950.5|92968.6|92943.6|42
1645027860000|2022-02-16 16:11:00|92972.3|92947.3|92969.5|92944.5|92977.6|92952.6|92969.5|92944.5|49
1645027870000|2022-02-16 16:11:10|92970|92945|92972.7|92947.7|92973.2|92948.2|92969.6|92944.6|47
1645027880000|2022-02-16 16:11:20|92980.4|92955.4|93013.8|92988.8|93020.9|92995.9|92979.3|92954.3|52
1645027890000|2022-02-16 16:11:30|93009.6|92984.6|93022.8|92997.8|93025.1|93000.1|93009.6|92984.6|58
1645027900000|2022-02-16 16:11:40|93023.7|92998.7|93037.5|93012.5|93038|93013|93022.9|92997.9|46
1645027910000|2022-02-16 16:11:50|93037.6|93012.6|93033.2|93008.2|93037.6|93012.6|93031.9|93006.9|35
1645027920000|2022-02-16 16:12:00|93032.9|93007.9|93010.5|92985.5|93032.9|93007.9|93009.3|92984.3|43
1645027930000|2022-02-16 16:12:10|93011|92986|93008.2|92983.2|93011|92986|93006.1|92981.1|34
1645027940000|2022-02-16 16:12:20|93007.9|92982.9|92993.3|92968.3|93007.9|92982.9|92991.5|92966.5|46
1645027950000|2022-02-16 16:12:30|92993.6|92968.6|92989.9|92964.9|92994.8|92969.8|92986.7|92961.7|36
1645027960000|2022-02-16 16:12:40|92989.6|92964.6|92978.3|92953.3|92991.8|92966.8|92976.9|92951.9|48
1645027970000|2022-02-16 16:12:50|92978.6|92953.6|92981.9|92956.9|92982|92957|92977.9|92952.9|40
1645027980000|2022-02-16 16:13:00|92981.5|92956.5|92979.2|92954.2|92982.7|92957.7|92978.9|92953.9|32
1645027990000|2022-02-16 16:13:10|92978.9|92953.9|92985.1|92960.1|92985.1|92960.1|92978.9|92953.9|45
1645028000000|2022-02-16 16:13:20|92985.2|92960.2|92987.8|92962.8|92987.8|92962.8|92985|92960|28
1645028010000|2022-02-16 16:13:30|92987.6|92962.6|92982.1|92957.1|92987.6|92962.6|92982.1|92957.1|41
1645028020000|2022-02-16 16:13:40|92981.8|92956.8|92998.6|92973.6|92998.8|92973.8|92981.8|92956.8|39
1645028030000|2022-02-16 16:13:50|92998.4|92973.4|93002.5|92977.5|93005.4|92980.4|92998.4|92973.4|43
1645028040000|2022-02-16 16:14:00|93001.9|92976.9|93000.4|92975.4|93004.6|92979.6|92998.9|92973.9|48
1645028050000|2022-02-16 16:14:10|93000.3|92975.3|93003.6|92978.6|93004.2|92979.2|92999.8|92974.8|51
1645028060000|2022-02-16 16:14:20|93003.3|92978.3|93007.6|92982.6|93007.7|92982.7|93000.1|92975.1|36
1645028070000|2022-02-16 16:14:30|93007.9|92982.9|93008.8|92983.8|93009.5|92984.5|93007.9|92982.9|31
1645028080000|2022-02-16 16:14:40|93009.1|92984.1|93010.3|92985.3|93011.5|92986.5|93009.1|92984.1|29
1645028090000|2022-02-16 16:14:50|93010.4|92985.4|93005.7|92980.7|93010.4|92985.4|93005|92980|41
1645028100000|2022-02-16 16:15:00|93007.6|92982.6|92998.8|92973.8|93007.6|92982.6|92998|92973|54
1645028110000|2022-02-16 16:15:10|92999.8|92974.8|92995.2|92970.2|92999.8|92974.8|92994.5|92969.5|46
1645028120000|2022-02-16 16:15:20|92994.7|92969.7|92961.9|92936.9|92996|92971|92961|92936|55
1645028130000|2022-02-16 16:15:30|92962.4|92937.4|92959.8|92934.8|92962.4|92937.4|92958|92933|33
1645028140000|2022-02-16 16:15:40|92959.5|92934.5|92960.7|92935.7|92961.9|92936.9|92958.8|92933.8|38
1645028150000|2022-02-16 16:15:50|92960.6|92935.6|92954.6|92929.6|92960.7|92935.7|92953.9|92928.9|38
1645028160000|2022-02-16 16:16:00|92954.5|92929.5|92931.7|92906.7|92954.5|92929.5|92931.3|92906.3|49
1645028170000|2022-02-16 16:16:10|92932.1|92907.1|92929.4|92904.4|92932.1|92907.1|92929.3|92904.3|38
1645028180000|2022-02-16 16:16:20|92929.6|92904.6|92950.6|92925.6|92952.4|92927.4|92929.1|92904.1|35
1645028190000|2022-02-16 16:16:30|92950.4|92925.4|92947.9|92922.9|92954.1|92929.1|92947.9|92922.9|38
1645028200000|2022-02-16 16:16:40|92947.7|92922.7|92950.2|92925.2|92952|92927|92947.7|92922.7|33
1645028210000|2022-02-16 16:16:50|92950.5|92925.5|92953.6|92928.6|92956.3|92931.3|92948.4|92923.4|44
1645028220000|2022-02-16 16:17:00|92953.5|92928.5|92926.9|92901.9|92953.5|92928.5|92926.9|92901.9|54
1645028230000|2022-02-16 16:17:10|92927.1|92902.1|92930.1|92905.1|92930.4|92905.4|92927.1|92902.1|33
1645028240000|2022-02-16 16:17:20|92930.2|92905.2|92929.1|92904.1|92931.2|92906.2|92924.8|92899.8|53
1645028250000|2022-02-16 16:17:30|92929.3|92904.3|92930.4|92905.4|92930.4|92905.4|92928.3|92903.3|47
1645028260000|2022-02-16 16:17:40|92930.6|92905.6|92934.3|92909.3|92934.9|92909.9|92929.2|92904.2|58
1645028270000|2022-02-16 16:17:50|92934.5|92909.5|92935.5|92910.5|92937.1|92912.1|92932.7|92907.7|38
1645028280000|2022-02-16 16:18:00|92935.7|92910.7|92947|92922|92947.4|92922.4|92935.7|92910.7|48
1645028290000|2022-02-16 16:18:10|92947.3|92922.3|92946.4|92921.4|92948.2|92923.2|92945.4|92920.4|38
1645028300000|2022-02-16 16:18:20|92946.5|92921.5|92955.2|92930.2|92955.6|92930.6|92946.5|92921.5|39
1645028310000|2022-02-16 16:18:30|92954|92929|92957.9|92932.9|92959|92934|92954|92929|33
1645028320000|2022-02-16 16:18:40|92958.1|92933.1|92958.6|92933.6|92964|92939|92957.8|92932.8|47
1645028330000|2022-02-16 16:18:50|92958.8|92933.8|92958.7|92933.7|92959.8|92934.8|92958.1|92933.1|34
1645028340000|2022-02-16 16:19:00|92959|92934|92959|92934|92960|92935|92956.6|92931.6|28
1645028350000|2022-02-16 16:19:10|92958.9|92933.9|92961.5|92936.5|92962.4|92937.4|92957.2|92932.2|28
1645028360000|2022-02-16 16:19:20|92960.7|92935.7|92968.2|92943.2|92968.2|92943.2|92960.6|92935.6|32
1645028370000|2022-02-16 16:19:30|92968.3|92943.3|92967.9|92942.9|92969.2|92944.2|92965.9|92940.9|33
1645028380000|2022-02-16 16:19:40|92967.8|92942.8|92971|92946|92973.2|92948.2|92967.8|92942.8|30
1645028390000|2022-02-16 16:19:50|92970.9|92945.9|92969.5|92944.5|92970.9|92945.9|92969.5|92944.5|23
1645028400000|2022-02-16 16:20:00|92969.3|92944.3|92970.4|92945.4|92972.3|92947.3|92969.3|92944.3|30
1645028410000|2022-02-16 16:20:10|92970.3|92945.3|92971.5|92946.5|92972.9|92947.9|92969.8|92944.8|36
1645028420000|2022-02-16 16:20:20|92971.6|92946.6|92968|92943|92971.6|92946.6|92966|92941|32
1645028430000|2022-02-16 16:20:30|92967.9|92942.9|92969|92944|92972.2|92947.2|92960.7|92935.7|46
1645028440000|2022-02-16 16:20:40|92968.5|92943.5|92949.3|92924.3|92968.5|92943.5|92949.3|92924.3|64
1645028450000|2022-02-16 16:20:50|92949.6|92924.6|92949.2|92924.2|92951.5|92926.5|92947.5|92922.5|39
1645028460000|2022-02-16 16:21:00|92948.8|92923.8|92929.4|92904.4|92948.8|92923.8|92925|92900|60
1645028470000|2022-02-16 16:21:10|92929.8|92904.8|92933|92908|92935.2|92910.2|92929.3|92904.3|50
1645028480000|2022-02-16 16:21:20|92932.9|92907.9|92933.2|92908.2|92940.3|92915.3|92932.6|92907.6|34
1645028490000|2022-02-16 16:21:30|92932.6|92907.6|92932.2|92907.2|92935.4|92910.4|92931.7|92906.7|38
1645028500000|2022-02-16 16:21:40|92932.9|92907.9|92923.7|92898.7|92932.9|92907.9|92909|92884|56
1645028510000|2022-02-16 16:21:50|92922.5|92897.5|92936.9|92911.9|92938|92913|92922.5|92897.5|48
1645028520000|2022-02-16 16:22:00|92936.8|92911.8|92942.6|92917.6|92943.3|92918.3|92935.6|92910.6|41
1645028530000|2022-02-16 16:22:10|92943.1|92918.1|92940.3|92915.3|92943.6|92918.6|92940.3|92915.3|36
1645028540000|2022-02-16 16:22:20|92940.5|92915.5|92939.1|92914.1|92941.7|92916.7|92937.5|92912.5|29
1645028550000|2022-02-16 16:22:30|92939|92914|92937.3|92912.3|92939.4|92914.4|92936.2|92911.2|25
1645028560000|2022-02-16 16:22:40|92937.1|92912.1|92940.7|92915.7|92942.4|92917.4|92937.1|92912.1|38
1645028570000|2022-02-16 16:22:50|92940.9|92915.9|92902|92877|92941.3|92916.3|92902|92877|55
1645028580000|2022-02-16 16:23:00|92898.1|92873.1|92895.7|92870.7|92903.4|92878.4|92895.1|92870.1|66
1645028590000|2022-02-16 16:23:10|92896.5|92871.5|92896.9|92871.9|92897.2|92872.2|92893.1|92868.1|42
1645028600000|2022-02-16 16:23:20|92896.8|92871.8|92893|92868|92898|92873|92891.1|92866.1|38
1645028610000|2022-02-16 16:23:30|92892.9|92867.9|92891.9|92866.9|92893.4|92868.4|92888.3|92863.3|58
1645028620000|2022-02-16 16:23:40|92893.4|92868.4|92901.1|92876.1|92901.1|92876.1|92891.2|92866.2|51
1645028630000|2022-02-16 16:23:50|92901.4|92876.4|92898.1|92873.1|92902.2|92877.2|92896.3|92871.3|39
1645028640000|2022-02-16 16:24:00|92898.2|92873.2|92872.6|92847.6|92899.1|92874.1|92869.8|92844.8|55
1645028650000|2022-02-16 16:24:10|92872.4|92847.4|92876.5|92851.5|92877|92852|92871.8|92846.8|38
1645028660000|2022-02-16 16:24:20|92877.3|92852.3|92877.9|92852.9|92880|92855|92875.7|92850.7|25
1645028670000|2022-02-16 16:24:30|92878.5|92853.5|92887.9|92862.9|92890.5|92865.5|92875.9|92850.9|43
1645028680000|2022-02-16 16:24:40|92888|92863|92874.1|92849.1|92890|92865|92872.7|92847.7|39
1645028690000|2022-02-16 16:24:50|92874.5|92849.5|92874.6|92849.6|92876.3|92851.3|92872.6|92847.6|40
1645028700000|2022-02-16 16:25:00|92874.3|92849.3|92871.2|92846.2|92877.5|92852.5|92869.3|92844.3|48
1645028710000|2022-02-16 16:25:10|92870.5|92845.5|92885.9|92860.9|92885.9|92860.9|92868.4|92843.4|64
1645028720000|2022-02-16 16:25:20|92885.3|92860.3|92880.4|92855.4|92886.5|92861.5|92879.7|92854.7|49
1645028730000|2022-02-16 16:25:30|92880.8|92855.8|92879.5|92854.5|92880.8|92855.8|92877.3|92852.3|37
1645028740000|2022-02-16 16:25:40|92880.6|92855.6|92870.1|92845.1|92880.6|92855.6|92866.9|92841.9|52
1645028750000|2022-02-16 16:25:50|92869.7|92844.7|92868.2|92843.2|92871.1|92846.1|92865.1|92840.1|53
1645028760000|2022-02-16 16:26:00|92868.4|92843.4|92864.8|92839.8|92868.4|92843.4|92864.8|92839.8|43
1645028770000|2022-02-16 16:26:10|92864.7|92839.7|92867.7|92842.7|92867.7|92842.7|92864.7|92839.7|27
1645028780000|2022-02-16 16:26:20|92866.8|92841.8|92868.9|92843.9|92870.2|92845.2|92866.7|92841.7|30
1645028790000|2022-02-16 16:26:30|92868.7|92843.7|92870.4|92845.4|92870.4|92845.4|92868.4|92843.4|20
1645028800000|2022-02-16 16:26:40|92870.2|92845.2|92870.6|92845.6|92871.3|92846.3|92870.2|92845.2|15
1645028810000|2022-02-16 16:26:50|92870.5|92845.5|92864.1|92839.1|92870.7|92845.7|92863.9|92838.9|24
1645028820000|2022-02-16 16:27:00|92864.7|92839.7|92865.1|92840.1|92866|92841|92861.5|92836.5|49
1645028830000|2022-02-16 16:27:10|92864.6|92839.6|92861.9|92836.9|92866.7|92841.7|92858.9|92833.9|37
1645028840000|2022-02-16 16:27:20|92861.1|92836.1|92860.3|92835.3|92861.1|92836.1|92858.2|92833.2|42
1645028850000|2022-02-16 16:27:30|92860.4|92835.4|92862.7|92837.7|92863.1|92838.1|92860.4|92835.4|23
1645028860000|2022-02-16 16:27:40|92862.9|92837.9|92853.7|92828.7|92863.5|92838.5|92853.7|92828.7|43
1645028870000|2022-02-16 16:27:50|92853.8|92828.8|92851.1|92826.1|92853.8|92828.8|92849.3|92824.3|49
1645028880000|2022-02-16 16:28:00|92851.4|92826.4|92849.4|92824.4|92851.8|92826.8|92848.7|92823.7|46
1645028890000|2022-02-16 16:28:10|92849.3|92824.3|92843|92818|92849.3|92824.3|92842.4|92817.4|41
1645028900000|2022-02-16 16:28:20|92843.4|92818.4|92843.8|92818.8|92845.4|92820.4|92842.6|92817.6|38
1645028910000|2022-02-16 16:28:30|92843.7|92818.7|92841.1|92816.1|92844|92819|92839.8|92814.8|39
1645028920000|2022-02-16 16:28:40|92841.2|92816.2|92839.6|92814.6|92841.2|92816.2|92839.2|92814.2|49
1645028930000|2022-02-16 16:28:50|92840.5|92815.5|92839.5|92814.5|92845|92820|92833|92808|54
1645028940000|2022-02-16 16:29:00|92839.7|92814.7|92835.4|92810.4|92840|92815|92831.3|92806.3|49
1645028950000|2022-02-16 16:29:10|92836.9|92811.9|92834.6|92809.6|92837.1|92812.1|92833.7|92808.7|51
1645028960000|2022-02-16 16:29:20|92834.7|92809.7|92837.4|92812.4|92840.7|92815.7|92834.2|92809.2|52
1645028970000|2022-02-16 16:29:30|92837.5|92812.5|92836.4|92811.4|92838.2|92813.2|92835.8|92810.8|46
1645028980000|2022-02-16 16:29:40|92836.5|92811.5|92833.6|92808.6|92836.6|92811.6|92830.6|92805.6|45
1645028990000|2022-02-16 16:29:50|92834.5|92809.5|92835.1|92810.1|92835.8|92810.8|92833.1|92808.1|49
1645029000000|2022-02-16 16:30:00|92834.9|92809.9|92834.4|92809.4|92835.7|92810.7|92831.6|92806.6|44
1645029010000|2022-02-16 16:30:10|92834.6|92809.6|92832.7|92807.7|92834.8|92809.8|92831.9|92806.9|47
1645029020000|2022-02-16 16:30:20|92831.5|92806.5|92837.3|92812.3|92839.1|92814.1|92831|92806|49
1645029030000|2022-02-16 16:30:30|92837.7|92812.7|92839.7|92814.7|92839.7|92814.7|92836.1|92811.1|46
1645029040000|2022-02-16 16:30:40|92839.2|92814.2|92835.7|92810.7|92840.6|92815.6|92833.5|92808.5|41
1645029050000|2022-02-16 16:30:50|92835.8|92810.8|92832.1|92807.1|92835.9|92810.9|92830.6|92805.6|52
1645029060000|2022-02-16 16:31:00|92831.9|92806.9|92824.5|92799.5|92832.1|92807.1|92823.3|92798.3|61
1645029070000|2022-02-16 16:31:10|92824.6|92799.6|92820.9|92795.9|92824.6|92799.6|92817.1|92792.1|49
1645029080000|2022-02-16 16:31:20|92822.3|92797.3|92780.1|92755.1|92824.6|92799.6|92777.9|92752.9|62
1645029090000|2022-02-16 16:31:30|92780.2|92755.2|92769.7|92744.7|92782|92757|92769.7|92744.7|35
1645029100000|2022-02-16 16:31:40|92770|92745|92776.5|92751.5|92777.5|92752.5|92767.7|92742.7|59
1645029110000|2022-02-16 16:31:50|92776.6|92751.6|92764.4|92739.4|92776.8|92751.8|92762.2|92725.2|60
1645029120000|2022-02-16 16:32:00|92765.2|92740.2|92767.7|92742.7|92768.4|92743.4|92762.4|92737.4|58
1645029130000|2022-02-16 16:32:10|92767.9|92742.9|92766.6|92741.6|92768.6|92743.6|92765.7|92740.7|39
1645029140000|2022-02-16 16:32:20|92766.7|92741.7|92769.9|92744.9|92770|92745|92765|92740|51
1645029150000|2022-02-16 16:32:30|92770.1|92745.1|92765.1|92740.1|92770.4|92745.4|92763.2|92738.2|45
1645029160000|2022-02-16 16:32:40|92764.9|92739.9|92772.4|92747.4|92772.4|92747.4|92764.3|92739.3|47
1645029170000|2022-02-16 16:32:50|92773|92748|92800|92775|92800.4|92775.4|92772.9|92747.9|56
1645029180000|2022-02-16 16:33:00|92800.3|92775.3|92796.2|92771.2|92802.9|92777.9|92796.2|92771.2|40
1645029190000|2022-02-16 16:33:10|92796.7|92771.7|92807.3|92782.3|92808.9|92783.9|92795.9|92770.9|56
1645029200000|2022-02-16 16:33:20|92807.4|92782.4|92810.2|92785.2|92810.8|92785.8|92806|92781|41
1645029210000|2022-02-16 16:33:30|92810.1|92785.1|92811.2|92786.2|92811.4|92786.4|92808.3|92783.3|36
1645029220000|2022-02-16 16:33:40|92811.4|92786.4|92814.3|92789.3|92814.3|92789.3|92811.4|92786.4|40
1645029230000|2022-02-16 16:33:50|92814.4|92789.4|92812.6|92787.6|92816|92791|92810.3|92785.3|49
1645029240000|2022-02-16 16:34:00|92812.2|92787.2|92807.9|92782.9|92813.5|92788.5|92805.4|92780.4|57
1645029250000|2022-02-16 16:34:10|92811|92786|92818.9|92793.9|92818.9|92793.9|92810.5|92785.5|54
1645029260000|2022-02-16 16:34:20|92819|92794|92813.5|92788.5|92819.1|92794.1|92813|92788|42
1645029270000|2022-02-16 16:34:30|92811.6|92786.6|92808.5|92783.5|92811.6|92786.6|92807|92782|56
1645029280000|2022-02-16 16:34:40|92808.3|92783.3|92814|92789|92818|92793|92808|92783|63
1645029290000|2022-02-16 16:34:50|92814.2|92789.2|92813.9|92788.9|92814.9|92789.9|92811.1|92786.1|39
1645029300000|2022-02-16 16:35:00|92813.7|92788.7|92816.9|92791.9|92816.9|92791.9|92812.2|92787.2|52
1645029310000|2022-02-16 16:35:10|92816.2|92791.2|92818.3|92793.3|92819.8|92794.8|92814.8|92789.8|49
1645029320000|2022-02-16 16:35:20|92818.2|92793.2|92817.7|92792.7|92821.5|92796.5|92817.7|92792.7|44
1645029330000|2022-02-16 16:35:30|92817.4|92792.4|92821.1|92796.1|92821.8|92796.8|92817.4|92792.4|46
1645029340000|2022-02-16 16:35:40|92821|92796|92827|92802|92830.5|92805.5|92817.5|92792.5|54
1645029350000|2022-02-16 16:35:50|92824.7|92799.7|92827|92802|92829|92804|92823|92798|46
1645029360000|2022-02-16 16:36:00|92827.2|92802.2|92827.3|92802.3|92829.5|92804.5|92826|92801|51
1645029370000|2022-02-16 16:36:10|92826.9|92801.9|92832|92807|92832.7|92807.7|92826.4|92801.4|42
1645029380000|2022-02-16 16:36:20|92831.4|92806.4|92814.4|92789.4|92834.6|92809.6|92813.7|92788.7|66
1645029390000|2022-02-16 16:36:30|92813.7|92788.7|92814|92789|92817.6|92792.6|92812.9|92787.9|54
1645029400000|2022-02-16 16:36:40|92814.1|92789.1|92817|92792|92817.9|92792.9|92813.1|92788.1|49
1645029410000|2022-02-16 16:36:50|92816.7|92791.7|92816|92791|92818.7|92793.7|92814.3|92789.3|51
1645029420000|2022-02-16 16:37:00|92815.9|92790.9|92817.1|92792.1|92818.3|92793.3|92815.2|92790.2|57
1645029430000|2022-02-16 16:37:10|92817.6|92792.6|92824.4|92799.4|92824.4|92799.4|92817.6|92792.6|33
1645029440000|2022-02-16 16:37:20|92819.2|92794.2|92818.8|92793.8|92822.9|92797.9|92818.7|92793.7|35
1645029450000|2022-02-16 16:37:30|92819|92794|92822.2|92797.2|92822.9|92797.9|92819|92794|36
1645029460000|2022-02-16 16:37:40|92823.1|92798.1|92819|92794|92823.1|92798.1|92818.6|92793.6|34
1645029470000|2022-02-16 16:37:50|92818.7|92793.7|92819.5|92794.5|92822.4|92797.4|92817.8|92792.8|45
1645029480000|2022-02-16 16:38:00|92816.4|92791.4|92819.4|92794.4|92819.4|92794.4|92815|92790|24
1645029490000|2022-02-16 16:38:10|92818.7|92793.7|92823.9|92798.9|92825.7|92800.7|92818.7|92793.7|59
1645029500000|2022-02-16 16:38:20|92824.1|92799.1|92827.3|92802.3|92828.3|92803.3|92823.4|92798.4|51
1645029510000|2022-02-16 16:38:30|92827|92802|92824.2|92799.2|92827|92802|92821.4|92796.4|49
1645029520000|2022-02-16 16:38:40|92824.3|92799.3|92827.6|92802.6|92828|92803|92824.3|92799.3|42
1645029530000|2022-02-16 16:38:50|92827.4|92802.4|92826.3|92801.3|92827.8|92802.8|92826.3|92801.3|34
1645029540000|2022-02-16 16:39:00|92825.7|92800.7|92825.1|92800.1|92826.4|92801.4|92823.9|92798.9|43
1645029550000|2022-02-16 16:39:10|92824.5|92799.5|92825.9|92800.9|92826|92801|92823.8|92798.8|37
1645029560000|2022-02-16 16:39:20|92824.9|92799.9|92829|92804|92829.7|92804.7|92822|92797|53
1645029570000|2022-02-16 16:39:30|92828.2|92803.2|92827|92802|92830.7|92805.7|92826.4|92801.4|46
1645029580000|2022-02-16 16:39:40|92826.6|92801.6|92826.8|92801.8|92828.2|92803.2|92824.8|92799.8|40
1645029590000|2022-02-16 16:39:50|92827|92802|92818.2|92793.2|92827.6|92802.6|92818.2|92793.2|48
1645029600000|2022-02-16 16:40:00|92819|92794|92813.2|92788.2|92819|92794|92812.9|92787.9|50
1645029610000|2022-02-16 16:40:10|92813.4|92788.4|92816.3|92791.3|92817.1|92792.1|92812|92787|53
1645029620000|2022-02-16 16:40:20|92816.5|92791.5|92813.7|92788.7|92816.6|92791.6|92812.1|92787.1|41
1645029630000|2022-02-16 16:40:30|92813.8|92788.8|92810|92785|92813.8|92788.8|92807.8|92782.8|41
1645029640000|2022-02-16 16:40:40|92809.8|92784.8|92815.4|92790.4|92815.8|92790.8|92809.1|92784.1|48
1645029650000|2022-02-16 16:40:50|92815.3|92790.3|92815.4|92790.4|92820.2|92795.2|92815.2|92790.2|40
1645029660000|2022-02-16 16:41:00|92814.9|92789.9|92815.7|92790.7|92816.4|92791.4|92814.2|92789.2|35
1645029670000|2022-02-16 16:41:10|92815.3|92790.3|92825.5|92800.5|92825.7|92800.7|92813.2|92788.2|40
1645029680000|2022-02-16 16:41:20|92825|92800|92825.5|92800.5|92828|92803|92824.8|92799.8|55
1645029690000|2022-02-16 16:41:30|92825.2|92800.2|92823.2|92798.2|92825.8|92800.8|92822.3|92797.3|32
1645029700000|2022-02-16 16:41:40|92823.9|92798.9|92820.8|92795.8|92823.9|92798.9|92819.2|92794.2|41
1645029710000|2022-02-16 16:41:50|92820.4|92795.4|92822.5|92797.5|92824.2|92799.2|92819.5|92794.5|35
1645029720000|2022-02-16 16:42:00|92822|92797|92811.4|92786.4|92822.6|92797.6|92811.1|92786.1|60
1645029730000|2022-02-16 16:42:10|92811.5|92786.5|92816.1|92791.1|92817.6|92792.6|92811.2|92786.2|53
1645029740000|2022-02-16 16:42:20|92816|92791|92818.3|92793.3|92819.5|92794.5|92814.5|92789.5|45
1645029750000|2022-02-16 16:42:30|92818.7|92793.7|92803.3|92778.3|92820.9|92795.9|92802.6|92777.6|47
1645029760000|2022-02-16 16:42:40|92803.5|92778.5|92799.6|92774.6|92803.6|92778.6|92799.1|92774.1|34
1645029770000|2022-02-16 16:42:50|92800.1|92775.1|92799.5|92774.5|92800.4|92775.4|92798.3|92773.3|20
1645029780000|2022-02-16 16:43:00|92799.9|92774.9|92804|92779|92804.9|92779.9|92799.8|92774.8|38
1645029790000|2022-02-16 16:43:10|92804.1|92779.1|92796.6|92771.6|92805.1|92780.1|92795.9|92770.9|53
1645029800000|2022-02-16 16:43:20|92796|92771|92802.7|92777.7|92802.9|92777.9|92796|92771|46
1645029810000|2022-02-16 16:43:30|92802.8|92777.8|92803.5|92778.5|92803.8|92778.8|92802.8|92777.8|20
1645029820000|2022-02-16 16:43:40|92803.4|92778.4|92804.5|92779.5|92804.9|92779.9|92803.2|92778.2|33
1645029830000|2022-02-16 16:43:50|92804.2|92779.2|92806.1|92781.1|92807.6|92782.6|92802.5|92777.5|38
1645029840000|2022-02-16 16:44:00|92806.5|92781.5|92801.7|92776.7|92806.5|92781.5|92800.4|92775.4|44
1645029850000|2022-02-16 16:44:10|92802.4|92777.4|92800|92775|92804.7|92779.7|92799.6|92774.6|39
1645029860000|2022-02-16 16:44:20|92800.8|92775.8|92801.1|92776.1|92803.9|92778.9|92800|92775|34
1645029870000|2022-02-16 16:44:30|92800.8|92775.8|92803|92778|92804.8|92779.8|92800.4|92775.4|47
1645029880000|2022-02-16 16:44:40|92802.9|92777.9|92803.5|92778.5|92803.5|92778.5|92801.7|92776.7|32
1645029890000|2022-02-16 16:44:50|92803.2|92778.2|92803.2|92778.2|92803.9|92778.9|92802.3|92777.3|34
1645029900000|2022-02-16 16:45:00|92803.3|92778.3|92805.6|92780.6|92806.5|92781.5|92802.7|92777.7|45
1645029910000|2022-02-16 16:45:10|92806.7|92781.7|92801.8|92776.8|92807.6|92782.6|92799.5|92774.5|36
1645029920000|2022-02-16 16:45:20|92802.4|92777.4|92802.1|92777.1|92803.2|92778.2|92800.1|92775.1|55
1645029930000|2022-02-16 16:45:30|92801.5|92776.5|92804.1|92779.1|92804.8|92779.8|92800.3|92775.3|38
1645029940000|2022-02-16 16:45:40|92803.5|92778.5|92802.3|92777.3|92803.8|92778.8|92798.9|92773.9|44
1645029950000|2022-02-16 16:45:50|92802.9|92777.9|92801.5|92776.5|92803.9|92778.9|92800.5|92775.5|51
1645029960000|2022-02-16 16:46:00|92801.4|92776.4|92793.1|92768.1|92803.9|92778.9|92792|92767|56
1645029970000|2022-02-16 16:46:10|92792.9|92767.9|92798.2|92773.2|92798.7|92773.7|92792.9|92767.9|34
1645029980000|2022-02-16 16:46:20|92797.7|92772.7|92797.6|92772.6|92798.7|92773.7|92796.5|92771.5|39
1645029990000|2022-02-16 16:46:30|92797.9|92772.9|92799|92774|92799.8|92774.8|92796.9|92771.9|37
1645030000000|2022-02-16 16:46:40|92798.8|92773.8|92807.4|92782.4|92807.6|92782.6|92798.4|92773.4|38
1645030010000|2022-02-16 16:46:50|92808.3|92783.3|92803.5|92778.5|92808.6|92783.6|92801.7|92776.7|40
1645030020000|2022-02-16 16:47:00|92803.6|92778.6|92802.7|92777.7|92803.6|92778.6|92802.5|92777.5|21
1645030030000|2022-02-16 16:47:10|92802.6|92777.6|92803|92778|92803.3|92778.3|92802.6|92777.6|20
1645030040000|2022-02-16 16:47:20|92802.6|92777.6|92803|92778|92803.3|92778.3|92800.2|92775.2|34
1645030050000|2022-02-16 16:47:30|92802.1|92777.1|92796.8|92771.8|92802.4|92777.4|92796.5|92771.5|36
1645030060000|2022-02-16 16:47:40|92797.1|92772.1|92795.6|92770.6|92797.4|92772.4|92794.5|92769.5|38
1645030070000|2022-02-16 16:47:50|92794.4|92769.4|92795.6|92770.6|92796.4|92771.4|92794.3|92769.3|27
1645030080000|2022-02-16 16:48:00|92795.3|92770.3|92794|92769|92801.3|92776.3|92794|92769|35
1645030090000|2022-02-16 16:48:10|92794.1|92769.1|92794.9|92769.9|92795.7|92770.7|92792.8|92767.8|30
1645030100000|2022-02-16 16:48:20|92794.1|92769.1|92793.7|92768.7|92796.1|92771.1|92793.5|92768.5|26
1645030110000|2022-02-16 16:48:30|92794|92769|92787.1|92762.1|92797.6|92772.6|92786.9|92761.9|46
1645030120000|2022-02-16 16:48:40|92786.7|92761.7|92785.6|92760.6|92788.1|92763.1|92783.7|92758.7|51
1645030130000|2022-02-16 16:48:50|92784.9|92759.9|92788.1|92763.1|92791.1|92766.1|92784|92759|47
1645030140000|2022-02-16 16:49:00|92788.9|92763.9|92788.4|92763.4|92790.2|92765.2|92788.2|92763.2|33
1645030150000|2022-02-16 16:49:10|92788.5|92763.5|92789.7|92764.7|92791.2|92766.2|92786.4|92761.4|41
1645030160000|2022-02-16 16:49:20|92790.6|92765.6|92795.7|92770.7|92796.3|92771.3|92790.6|92765.6|36
1645030170000|2022-02-16 16:49:30|92795.4|92770.4|92796.3|92771.3|92796.3|92771.3|92794.4|92769.4|25
1645030180000|2022-02-16 16:49:40|92796.2|92771.2|92796.3|92771.3|92797|92772|92795.3|92770.3|30
1645030190000|2022-02-16 16:49:50|92796|92771|92790.7|92765.7|92796.5|92771.5|92789.8|92764.8|35
1645030200000|2022-02-16 16:50:00|92790.8|92765.8|92791.2|92766.2|92791.9|92766.9|92790.8|92765.8|29
1645030210000|2022-02-16 16:50:10|92791|92766|92784.7|92759.7|92791|92766|92784|92759|46
1645030220000|2022-02-16 16:50:20|92784.4|92759.4|92781.2|92756.2|92784.7|92759.7|92777.5|92752.5|48
1645030230000|2022-02-16 16:50:30|92781.8|92756.8|92789.5|92764.5|92790.9|92765.9|92781.1|92756.1|56
1645030240000|2022-02-16 16:50:40|92789.2|92764.2|92783.8|92758.8|92791.4|92766.4|92783.2|92758.2|46
1645030250000|2022-02-16 16:50:50|92783.7|92758.7|92783.8|92758.8|92784.6|92759.6|92782.8|92757.8|27
1645030260000|2022-02-16 16:51:00|92783.7|92758.7|92787.4|92762.4|92790.2|92765.2|92783.2|92758.2|29
1645030270000|2022-02-16 16:51:10|92787.1|92762.1|92769.3|92744.3|92787.4|92762.4|92767.3|92742.3|59
1645030280000|2022-02-16 16:51:20|92768.9|92743.9|92764|92739|92771.9|92746.9|92763.9|92738.9|45
1645030290000|2022-02-16 16:51:30|92764.4|92739.4|92766.3|92741.3|92766.3|92741.3|92763.1|92738.1|40
1645030300000|2022-02-16 16:51:40|92766.4|92741.4|92765.5|92740.5|92770.3|92745.3|92764.8|92739.8|58
1645030310000|2022-02-16 16:51:50|92766.9|92741.9|92770.6|92745.6|92771.1|92746.1|92766.2|92741.2|36
1645030320000|2022-02-16 16:52:00|92770.7|92745.7|92771.9|92746.9|92773|92748|92769.9|92744.9|43
1645030330000|2022-02-16 16:52:10|92772.5|92747.5|92777.4|92752.4|92778|92753|92772.4|92747.4|31
1645030340000|2022-02-16 16:52:20|92777.2|92752.2|92773.2|92748.2|92779.3|92754.3|92772.7|92747.7|44
1645030350000|2022-02-16 16:52:30|92772.7|92747.7|92774.9|92749.9|92774.9|92749.9|92771.9|92746.9|22
1645030360000|2022-02-16 16:52:40|92774.7|92749.7|92773.4|92748.4|92779.8|92754.8|92773|92748|34
1645030370000|2022-02-16 16:52:50|92774.2|92749.2|92774.5|92749.5|92776.2|92751.2|92773.9|92748.9|22
1645030380000|2022-02-16 16:53:00|92774.4|92749.4|92776.9|92751.9|92777|92752|92774.2|92749.2|27
1645030390000|2022-02-16 16:53:10|92777|92752|92776.5|92751.5|92778.8|92753.8|92776.4|92751.4|31
1645030400000|2022-02-16 16:53:20|92776.4|92751.4|92777.4|92752.4|92777.7|92752.7|92776.4|92751.4|29
1645030410000|2022-02-16 16:53:30|92777.8|92752.8|92782.5|92757.5|92782.5|92757.5|92776.5|92751.5|23
1645030420000|2022-02-16 16:53:40|92782.4|92757.4|92773.3|92748.3|92783|92758|92771.9|92746.9|29
1645030430000|2022-02-16 16:53:50|92773.5|92748.5|92773.3|92748.3|92777.4|92752.4|92772.8|92747.8|44
1645030440000|2022-02-16 16:54:00|92773.4|92748.4|92776.3|92751.3|92776.3|92751.3|92769.3|92744.3|38
1645030450000|2022-02-16 16:54:10|92777.2|92752.2|92775.7|92750.7|92777.8|92752.8|92774.7|92749.7|39
1645030460000|2022-02-16 16:54:20|92775.8|92750.8|92774.1|92749.1|92776|92751|92772.2|92747.2|32
1645030470000|2022-02-16 16:54:30|92774.3|92749.3|92773.3|92748.3|92774.3|92749.3|92772.6|92747.6|21
1645030480000|2022-02-16 16:54:40|92773.2|92748.2|92778.9|92753.9|92778.9|92753.9|92773.1|92748.1|34
1645030490000|2022-02-16 16:54:50|92779.5|92754.5|92779.1|92754.1|92779.7|92754.7|92777.7|92752.7|30
1645030500000|2022-02-16 16:55:00|92779.4|92754.4|92774.8|92749.8|92781.7|92756.7|92774.6|92749.6|37
1645030510000|2022-02-16 16:55:10|92774.4|92749.4|92773|92748|92775.3|92750.3|92772.5|92747.5|42
1645030520000|2022-02-16 16:55:20|92773.2|92748.2|92770.9|92745.9|92774.4|92749.4|92770.4|92745.4|36
1645030530000|2022-02-16 16:55:30|92771.1|92746.1|92772.5|92747.5|92772.6|92747.6|92770.1|92745.1|27
1645030540000|2022-02-16 16:55:40|92772.2|92747.2|92768.9|92743.9|92772.4|92747.4|92768.5|92743.5|36
1645030550000|2022-02-16 16:55:50|92768.6|92743.6|92764.5|92739.5|92769.7|92744.7|92764.4|92739.4|35
1645030560000|2022-02-16 16:56:00|92764.4|92739.4|92761.8|92736.8|92764.4|92739.4|92760.3|92735.3|43
1645030570000|2022-02-16 16:56:10|92761.6|92736.6|92756.2|92731.2|92762.1|92737.1|92754.1|92729.1|38
1645030580000|2022-02-16 16:56:20|92756|92731|92751.4|92726.4|92756.7|92731.7|92749|92724|54
1645030590000|2022-02-16 16:56:30|92751.3|92726.3|92748.1|92723.1|92752.1|92727.1|92740|92715|52
1645030600000|2022-02-16 16:56:40|92750.7|92725.7|92748.9|92723.9|92753.7|92728.7|92747.9|92722.9|48
1645030610000|2022-02-16 16:56:50|92748.5|92723.5|92745.1|92720.1|92750.3|92725.3|92744.7|92719.7|41
1645030620000|2022-02-16 16:57:00|92744.9|92719.9|92751.8|92726.8|92755|92730|92744.4|92719.4|39
1645030630000|2022-02-16 16:57:10|92751.9|92726.9|92744.2|92719.2|92752.6|92727.6|92744|92719|44
1645030640000|2022-02-16 16:57:20|92743.6|92718.6|92740.8|92715.8|92744|92719|92739.7|92714.7|42
1645030650000|2022-02-16 16:57:30|92740.7|92715.7|92748.2|92723.2|92748.2|92723.2|92739.8|92714.8|57
1645030660000|2022-02-16 16:57:40|92748.1|92723.1|92746.3|92721.3|92749.9|92724.9|92746.3|92721.3|32
1645030670000|2022-02-16 16:57:50|92746.5|92721.5|92752|92727|92753.5|92728.5|92746.2|92721.2|40
1645030680000|2022-02-16 16:58:00|92752.1|92727.1|92745|92720|92752.1|92727.1|92744.8|92719.8|37
1645030690000|2022-02-16 16:58:10|92745.3|92720.3|92745.7|92720.7|92746.8|92721.8|92743.9|92718.9|39
1645030700000|2022-02-16 16:58:20|92745.3|92720.3|92751|92726|92751.4|92726.4|92745.1|92720.1|26
1645030710000|2022-02-16 16:58:30|92752|92727|92752.5|92727.5|92752.6|92727.6|92750.1|92725.1|20
1645030720000|2022-02-16 16:58:40|92752.1|92727.1|92751.1|92726.1|92752.1|92727.1|92751.1|92726.1|24
1645030730000|2022-02-16 16:58:50|92751.3|92726.3|92751|92726|92752.1|92727.1|92750.7|92725.7|26
1645030740000|2022-02-16 16:59:00|92751.2|92726.2|92749.8|92724.8|92752.9|92727.9|92749.6|92724.6|39
1645030750000|2022-02-16 16:59:10|92749.6|92724.6|92753.4|92728.4|92757.9|92732.9|92749.5|92724.5|44
1645030760000|2022-02-16 16:59:20|92753.1|92728.1|92755.9|92730.9|92757.3|92732.3|92752.7|92727.7|31
1645030770000|2022-02-16 16:59:30|92756.8|92731.8|92754.6|92729.6|92756.8|92731.8|92754.6|92729.6|31
1645030780000|2022-02-16 16:59:40|92754.5|92729.5|92755.6|92730.6|92756.7|92731.7|92754.5|92729.5|29
1645030790000|2022-02-16 16:59:50|92755.1|92730.1|92758.6|92733.6|92759.3|92734.3|92754.1|92729.1|34
1645030800000|2022-02-16 17:00:00|92758.7|92733.7|92757.4|92732.4|92759|92734|92756.5|92731.5|39
1645030810000|2022-02-16 17:00:10|92757.6|92732.6|92758.1|92733.1|92758.6|92733.6|92757.1|92732.1|19
1645030820000|2022-02-16 17:00:20|92758.2|92733.2|92758.1|92733.1|92759.4|92734.4|92757.3|92732.3|28
1645030830000|2022-02-16 17:00:30|92758.8|92733.8|92758.6|92733.6|92759.2|92734.2|92757.3|92732.3|27
1645030840000|2022-02-16 17:00:40|92758.7|92733.7|92754.3|92729.3|92759.1|92734.1|92753.4|92728.4|31
1645030850000|2022-02-16 17:00:50|92754.6|92729.6|92753.9|92728.9|92754.9|92729.9|92751.9|92726.9|42
1645030860000|2022-02-16 17:01:00|92753.8|92728.8|92758.6|92733.6|92763.2|92738.2|92752.8|92727.8|38
1645030870000|2022-02-16 17:01:10|92758.8|92733.8|92755.3|92730.3|92759.2|92734.2|92754.5|92729.5|43
1645030880000|2022-02-16 17:01:20|92754.7|92729.7|92748.3|92723.3|92755.4|92730.4|92747.5|92722.5|52
1645030890000|2022-02-16 17:01:30|92748.4|92723.4|92748.7|92723.7|92748.9|92723.9|92746.6|92721.6|31
1645030900000|2022-02-16 17:01:40|92748.8|92723.8|92748.7|92723.7|92749.4|92724.4|92747.5|92722.5|42
1645030910000|2022-02-16 17:01:50|92748.3|92723.3|92745.4|92720.4|92749.7|92724.7|92745.4|92720.4|34
1645030920000|2022-02-16 17:02:00|92745.5|92720.5|92744.7|92719.7|92745.5|92720.5|92743.4|92718.4|38
1645030930000|2022-02-16 17:02:10|92744.6|92719.6|92744.7|92719.7|92745.5|92720.5|92743.2|92718.2|34
1645030940000|2022-02-16 17:02:20|92744.9|92719.9|92749.4|92724.4|92749.5|92724.5|92744.9|92719.9|49
1645030950000|2022-02-16 17:02:30|92749.1|92724.1|92746.9|92721.9|92754.5|92729.5|92745|92720|34
1645030960000|2022-02-16 17:02:40|92747|92722|92739.3|92714.3|92747|92722|92737.8|92712.8|44
1645030970000|2022-02-16 17:02:50|92738.9|92713.9|92740.5|92715.5|92741.9|92716.9|92738.8|92713.8|36
1645030980000|2022-02-16 17:03:00|92740.2|92715.2|92739.9|92714.9|92740.9|92715.9|92739.6|92714.6|30
1645030990000|2022-02-16 17:03:10|92739.5|92714.5|92739.4|92714.4|92742.8|92717.8|92738.4|92713.4|52
1645031000000|2022-02-16 17:03:20|92739.3|92714.3|92741|92716|92741.5|92716.5|92739.3|92714.3|26
1645031010000|2022-02-16 17:03:30|92741.2|92716.2|92742.5|92717.5|92742.9|92717.9|92740|92715|35
1645031020000|2022-02-16 17:03:40|92742.6|92717.6|92743.6|92718.6|92744.3|92719.3|92742|92717|19
1645031030000|2022-02-16 17:03:50|92743.7|92718.7|92741.2|92716.2|92743.7|92718.7|92741.2|92716.2|22
1645031040000|2022-02-16 17:04:00|92741.1|92716.1|92740|92715|92741.1|92716.1|92739.4|92714.4|23
1645031050000|2022-02-16 17:04:10|92739.4|92714.4|92739|92714|92743.6|92718.6|92739|92714|38
1645031060000|2022-02-16 17:04:20|92739.3|92714.3|92739|92714|92739.8|92714.8|92738|92713|32
1645031070000|2022-02-16 17:04:30|92739.1|92714.1|92742.6|92717.6|92743.7|92718.7|92738.4|92713.4|31
1645031080000|2022-02-16 17:04:40|92742.7|92717.7|92741.3|92716.3|92742.7|92717.7|92740.9|92715.9|27
1645031090000|2022-02-16 17:04:50|92741.1|92716.1|92741|92716|92741.5|92716.5|92740.3|92715.3|22
1645031100000|2022-02-16 17:05:00|92741.6|92716.6|92735.2|92710.2|92741.6|92716.6|92735|92710|37
1645031110000|2022-02-16 17:05:10|92735.4|92710.4|92731.8|92706.8|92735.5|92710.5|92730|92705|39
1645031120000|2022-02-16 17:05:20|92732.2|92707.2|92731.3|92706.3|92732.2|92707.2|92729.5|92704.5|36
1645031130000|2022-02-16 17:05:30|92731.4|92706.4|92729.2|92704.2|92731.8|92706.8|92729|92704|26
1645031140000|2022-02-16 17:05:40|92729.3|92704.3|92731.1|92706.1|92735.1|92710.1|92726.7|92701.7|46
1645031150000|2022-02-16 17:05:50|92731|92706|92716.3|92691.3|92731.7|92706.7|92716.3|92691.3|31
1645031160000|2022-02-16 17:06:00|92715.8|92690.8|92705.5|92680.5|92715.8|92690.8|92705.4|92680.4|59
1645031170000|2022-02-16 17:06:10|92705.4|92680.4|92703.9|92678.9|92705.4|92680.4|92699.3|92674.3|50
1645031180000|2022-02-16 17:06:20|92703.8|92678.8|92709.4|92684.4|92711.2|92686.2|92702.9|92677.9|51
1645031190000|2022-02-16 17:06:30|92709.1|92684.1|92708.5|92683.5|92709.1|92684.1|92707.1|92682.1|40
1645031200000|2022-02-16 17:06:40|92708.4|92683.4|92707.9|92682.9|92709.7|92684.7|92707.1|92682.1|27
1645031210000|2022-02-16 17:06:50|92707.8|92682.8|92704.8|92679.8|92708.3|92683.3|92700.7|92675.7|45
1645031220000|2022-02-16 17:07:00|92705.4|92680.4|92707.4|92682.4|92711.3|92686.3|92704.3|92679.3|44
1645031230000|2022-02-16 17:07:10|92706.9|92681.9|92698.6|92673.6|92706.9|92681.9|92698.6|92673.6|39
1645031240000|2022-02-16 17:07:20|92700.9|92675.9|92698.7|92673.7|92701.8|92676.8|92698.2|92673.2|43
1645031250000|2022-02-16 17:07:30|92698.6|92673.6|92697.4|92672.4|92699|92674|92696.5|92671.5|27
1645031260000|2022-02-16 17:07:40|92697.3|92672.3|92701.6|92676.6|92702.2|92677.2|92695.2|92670.2|56
1645031270000|2022-02-16 17:07:50|92701.8|92676.8|92702.2|92677.2|92704.4|92679.4|92700.7|92675.7|51
1645031280000|2022-02-16 17:08:00|92702.6|92677.6|92701.4|92676.4|92703.4|92678.4|92701.3|92676.3|37
1645031290000|2022-02-16 17:08:10|92701.2|92676.2|92701.7|92676.7|92703.2|92678.2|92700.8|92675.8|31
1645031300000|2022-02-16 17:08:20|92701.8|92676.8|92702.2|92677.2|92703.1|92678.1|92699.3|92674.3|46
1645031310000|2022-02-16 17:08:30|92701.8|92676.8|92699|92674|92702.2|92677.2|92695.9|92670.9|37
1645031320000|2022-02-16 17:08:40|92699.1|92674.1|92700.1|92675.1|92701.3|92676.3|92698.4|92673.4|40
1645031330000|2022-02-16 17:08:50|92700|92675|92700.4|92675.4|92700.7|92675.7|92697.9|92672.9|33
1645031340000|2022-02-16 17:09:00|92700.3|92675.3|92697|92672|92700.4|92675.4|92696.3|92671.3|49
1645031350000|2022-02-16 17:09:10|92697.1|92672.1|92697.5|92672.5|92701.9|92676.9|92696.1|92671.1|36
1645031360000|2022-02-16 17:09:20|92697.4|92672.4|92697.2|92672.2|92698|92673|92694.2|92669.2|27
1645031370000|2022-02-16 17:09:30|92697.3|92672.3|92697.7|92672.7|92699.8|92674.8|92696.7|92671.7|26
1645031380000|2022-02-16 17:09:40|92697.4|92672.4|92697.9|92672.9|92699.5|92674.5|92696.3|92671.3|31
1645031390000|2022-02-16 17:09:50|92697.8|92672.8|92696.8|92671.8|92701.8|92676.8|92694.6|92669.6|40
1645031400000|2022-02-16 17:10:00|92697|92672|92696.7|92671.7|92697.3|92672.3|92695.7|92670.7|24
1645031410000|2022-02-16 17:10:10|92696.5|92671.5|92696.7|92671.7|92697.1|92672.1|92695.6|92670.6|19
1645031420000|2022-02-16 17:10:20|92696.5|92671.5|92694.3|92669.3|92697.1|92672.1|92693.5|92668.5|25
1645031430000|2022-02-16 17:10:30|92694.5|92669.5|92692.9|92667.9|92695.5|92670.5|92691.1|92666.1|37
1645031440000|2022-02-16 17:10:40|92693.1|92668.1|92693.1|92668.1|92693.2|92668.2|92690.9|92665.9|27
1645031450000|2022-02-16 17:10:50|92693|92668|92693.6|92668.6|92694|92669|92692.8|92667.8|18
1645031460000|2022-02-16 17:11:00|92693.9|92668.9|92695.5|92670.5|92696.4|92671.4|92693.5|92668.5|23
1645031470000|2022-02-16 17:11:10|92696.8|92671.8|92702.4|92677.4|92702.7|92677.7|92696|92671|48
1645031480000|2022-02-16 17:11:20|92702.3|92677.3|92701.6|92676.6|92708.5|92683.5|92701.2|92676.2|44
1645031490000|2022-02-16 17:11:30|92701.8|92676.8|92698.9|92673.9|92706.7|92681.7|92698.9|92673.9|53
1645031500000|2022-02-16 17:11:40|92698.5|92673.5|92697.2|92672.2|92700|92675|92695.1|92670.1|48
1645031510000|2022-02-16 17:11:50|92696.8|92671.8|92699.8|92674.8|92700.7|92675.7|92696.7|92671.7|38
1645031520000|2022-02-16 17:12:00|92699.7|92674.7|92699.6|92674.6|92700.1|92675.1|92695.4|92670.4|43
1645031530000|2022-02-16 17:12:10|92699.4|92674.4|92709.9|92684.9|92709.9|92684.9|92697.7|92672.7|54
1645031540000|2022-02-16 17:12:20|92709.1|92684.1|92731.5|92706.5|92736.9|92711.9|92709|92684|63
1645031550000|2022-02-16 17:12:30|92731.4|92706.4|92737.5|92712.5|92738.2|92713.2|92728.8|92703.8|66
1645031560000|2022-02-16 17:12:40|92737.4|92712.4|92721.7|92696.7|92737.4|92712.4|92719.3|92694.3|69
1645031570000|2022-02-16 17:12:50|92722.5|92697.5|92724.8|92699.8|92729.8|92704.8|92720.2|92695.2|45
1645031580000|2022-02-16 17:13:00|92724|92699|92719|92694|92724.2|92699.2|92717.1|92692.1|49
1645031590000|2022-02-16 17:13:10|92718.8|92693.8|92721.2|92696.2|92722.1|92697.1|92718.4|92693.4|29
1645031600000|2022-02-16 17:13:20|92714.4|92689.4|92727|92702|92727.7|92702.7|92711.5|92686.5|51
1645031610000|2022-02-16 17:13:30|92728.3|92703.3|92735.3|92710.3|92735.3|92710.3|92723.5|92698.5|62
1645031620000|2022-02-16 17:13:40|92734.6|92709.6|92741.1|92716.1|92741.9|92716.9|92734.2|92709.2|54
1645031630000|2022-02-16 17:13:50|92740.9|92715.9|92746.7|92721.7|92746.9|92721.9|92740.9|92715.9|37
1645031640000|2022-02-16 17:14:00|92746.6|92721.6|92747.2|92722.2|92747.2|92722.2|92743.6|92718.6|43
1645031650000|2022-02-16 17:14:10|92747|92722|92747.8|92722.8|92749|92724|92745.1|92720.1|46
1645031660000|2022-02-16 17:14:20|92747.7|92722.7|92734.4|92709.4|92747.9|92722.9|92734.4|92709.4|54
1645031670000|2022-02-16 17:14:30|92734.7|92709.7|92747.5|92722.5|92754.9|92723.7|92734.3|92699.9|56
1645031680000|2022-02-16 17:14:40|92747.3|92722.3|92752.1|92727.1|92753.6|92728.6|92743.3|92718.3|56
1645031690000|2022-02-16 17:14:50|92750.8|92725.8|92758.4|92733.4|92761.7|92736.7|92747.7|92722.7|64
1645031700000|2022-02-16 17:15:00|92759|92734|92755.7|92730.7|92759.6|92734.6|92753.6|92728.6|57
1645031710000|2022-02-16 17:15:10|92755.8|92730.8|92735.8|92710.8|92757.6|92732.6|92734.9|92709.9|64
1645031720000|2022-02-16 17:15:20|92735.7|92710.7|92731.1|92706.1|92740.9|92715.9|92731.1|92706.1|57
1645031730000|2022-02-16 17:15:30|92731.5|92706.5|92719.6|92694.6|92731.6|92706.6|92716.3|92680.8|56
1645031740000|2022-02-16 17:15:40|92719.3|92694.3|92707.9|92682.9|92719.3|92694.3|92706|92681|52
1645031750000|2022-02-16 17:15:50|92706.2|92681.2|92701.8|92676.8|92706.2|92681.2|92700.7|92675.7|41
1645031760000|2022-02-16 17:16:00|92701.9|92676.9|92699.7|92674.7|92701.9|92676.9|92699.1|92674.1|36
1645031770000|2022-02-16 17:16:10|92699.6|92674.6|92698.6|92673.6|92701.7|92676.7|92698.6|92673.6|39
1645031780000|2022-02-16 17:16:20|92698.5|92673.5|92703.1|92678.1|92707.5|92682.5|92698.4|92673.4|43
1645031790000|2022-02-16 17:16:30|92703|92678|92703.9|92678.9|92705.5|92680.5|92702.5|92677.5|33
1645031800000|2022-02-16 17:16:40|92704.1|92679.1|92705.1|92680.1|92705.7|92680.7|92702.9|92677.9|46
1645031810000|2022-02-16 17:16:50|92704.6|92679.6|92706.6|92681.6|92706.8|92681.8|92704.3|92679.3|45
1645031820000|2022-02-16 17:17:00|92706.7|92681.7|92721.2|92696.2|92721.2|92696.2|92706.2|92681.2|49
1645031830000|2022-02-16 17:17:10|92721|92696|92718.7|92693.7|92721|92696|92718.3|92693.3|46
1645031840000|2022-02-16 17:17:20|92718.8|92693.8|92731.8|92706.8|92736|92711|92718.5|92693.5|56
1645031850000|2022-02-16 17:17:30|92732.5|92707.5|92723.7|92698.7|92732.5|92707.5|92723.7|92698.7|53
1645031860000|2022-02-16 17:17:40|92723.9|92698.9|92722.9|92697.9|92724.6|92699.6|92720.6|92695.6|50
1645031870000|2022-02-16 17:17:50|92722.8|92697.8|92728.3|92703.3|92728.9|92703.9|92722.5|92697.5|42
1645031880000|2022-02-16 17:18:00|92729.1|92704.1|92726.8|92701.8|92732.6|92707.6|92726.1|92701.1|53
1645031890000|2022-02-16 17:18:10|92725.7|92700.7|92731.1|92706.1|92732.2|92707.2|92725.1|92700.1|49
1645031900000|2022-02-16 17:18:20|92732|92707|92740|92715|92740|92715|92731.1|92706.1|53
1645031910000|2022-02-16 17:18:30|92738.9|92713.9|92739.8|92714.8|92743.7|92718.7|92738.8|92713.8|55
1645031920000|2022-02-16 17:18:40|92740.8|92715.8|92744.1|92719.1|92744.6|92719.6|92739.6|92714.6|28
1645031930000|2022-02-16 17:18:50|92743.7|92718.7|92750.4|92725.4|92753.6|92728.6|92735.7|92710.7|57
1645031940000|2022-02-16 17:19:00|92749.9|92724.9|92752|92727|92752|92727|92747.1|92722.1|44
1645031950000|2022-02-16 17:19:10|92753.4|92728.4|92753.6|92728.6|92776.8|92744.4|92752|92717|67
1645031960000|2022-02-16 17:19:20|92753.2|92728.2|92731.2|92706.2|92754.1|92729.1|92728.7|92703.7|68
1645031970000|2022-02-16 17:19:30|92731.6|92706.6|92761.7|92736.7|92767.6|92736.7|92731.6|92694.3|63
1645031980000|2022-02-16 17:19:40|92758.9|92733.9|92764.5|92739.5|92765.6|92740.6|92758.9|92733.9|53
1645031990000|2022-02-16 17:19:50|92764.1|92739.1|92768.1|92743.1|92771.8|92746.8|92761.7|92736.7|50
1645032000000|2022-02-16 17:20:00|92771.6|92746.6|92765.3|92740.3|92771.9|92746.9|92763.7|92738.7|51
1645032010000|2022-02-16 17:20:10|92765.7|92740.7|92767.5|92742.5|92769|92744|92763.2|92738.2|45
1645032020000|2022-02-16 17:20:20|92767.4|92742.4|92765.1|92740.1|92769.1|92744.1|92764.6|92739.6|32
1645032030000|2022-02-16 17:20:30|92765.4|92740.4|92766.6|92741.6|92766.9|92741.9|92764.7|92739.7|27
1645032040000|2022-02-16 17:20:40|92766.5|92741.5|92753.1|92728.1|92766.8|92741.8|92753|92728|56
1645032050000|2022-02-16 17:20:50|92752.7|92727.7|92747.3|92722.3|92754.3|92729.3|92745.9|92720.9|46
1645032060000|2022-02-16 17:21:00|92747.8|92722.8|92751.4|92726.4|92752.7|92727.7|92746.4|92721.4|41
1645032070000|2022-02-16 17:21:10|92753.2|92728.2|92766|92741|92766|92741|92751.4|92726.4|52
1645032080000|2022-02-16 17:21:20|92765.7|92740.7|92766.3|92741.3|92766.3|92741.3|92759.7|92734.7|52
1645032090000|2022-02-16 17:21:30|92765|92740|92764.1|92739.1|92766.5|92741.5|92761.1|92736.1|28
1645032100000|2022-02-16 17:21:40|92763.9|92738.9|92758.8|92733.8|92763.9|92738.9|92757.2|92732.2|31
1645032110000|2022-02-16 17:21:50|92757.6|92732.6|92759.8|92734.8|92762.7|92737.7|92756.4|92731.4|49
1645032120000|2022-02-16 17:22:00|92760.4|92735.4|92763.2|92738.2|92766.8|92741.8|92760.4|92735.4|52
1645032130000|2022-02-16 17:22:10|92763.5|92738.5|92758.8|92733.8|92763.9|92738.9|92756.7|92731.7|39
1645032140000|2022-02-16 17:22:20|92758.7|92733.7|92760.4|92735.4|92760.8|92735.8|92758.4|92733.4|41
1645032150000|2022-02-16 17:22:30|92760.8|92735.8|92764|92739|92764.7|92739.7|92760.8|92735.8|39
1645032160000|2022-02-16 17:22:40|92764.3|92739.3|92761.2|92736.2|92768.4|92743.4|92761.2|92736.2|40
1645032170000|2022-02-16 17:22:50|92759.7|92734.7|92760.9|92735.9|92762.4|92737.4|92759|92734|28
1645032180000|2022-02-16 17:23:00|92761.8|92736.8|92760.7|92735.7|92762.1|92737.1|92760.5|92735.5|22
1645032190000|2022-02-16 17:23:10|92762|92737|92757.8|92732.8|92763.8|92738.8|92754.4|92729.4|46
1645032200000|2022-02-16 17:23:20|92759.8|92734.8|92761.3|92736.3|92761.3|92736.3|92755.2|92730.2|51
1645032210000|2022-02-16 17:23:30|92761.4|92736.4|92761.2|92736.2|92763.1|92738.1|92759.4|92734.4|51
1645032220000|2022-02-16 17:23:40|92761.3|92736.3|92760.8|92735.8|92761.3|92736.3|92759.2|92734.2|36
1645032230000|2022-02-16 17:23:50|92761.2|92736.2|92757.8|92732.8|92762.5|92737.5|92757.3|92732.3|42
1645032240000|2022-02-16 17:24:00|92758.3|92733.3|92758.7|92733.7|92760.6|92735.6|92757.5|92732.5|30
1645032250000|2022-02-16 17:24:10|92759.1|92734.1|92759.3|92734.3|92760.4|92735.4|92758.7|92733.7|28
1645032260000|2022-02-16 17:24:20|92759|92734|92760.4|92735.4|92761.6|92736.6|92758.7|92733.7|38
1645032270000|2022-02-16 17:24:30|92760.9|92735.9|92763.9|92738.9|92764.3|92739.3|92760.1|92735.1|40
1645032280000|2022-02-16 17:24:40|92763.5|92738.5|92763.6|92738.6|92764.7|92739.7|92762|92737|43
1645032290000|2022-02-16 17:24:50|92763.7|92738.7|92756.2|92731.2|92763.8|92738.8|92756.2|92731.2|52
1645032300000|2022-02-16 17:25:00|92756.4|92731.4|92757.2|92732.2|92757.7|92732.7|92749.8|92724.8|49
1645032310000|2022-02-16 17:25:10|92757.6|92732.6|92762.2|92737.2|92763.8|92738.8|92756.9|92731.9|56
1645032320000|2022-02-16 17:25:20|92762.4|92737.4|92761.8|92736.8|92762.4|92737.4|92759|92734|43
1645032330000|2022-02-16 17:25:30|92761.4|92736.4|92758.7|92733.7|92762.5|92737.5|92758.7|92733.7|35
1645032340000|2022-02-16 17:25:40|92758.6|92733.6|92758.7|92733.7|92760.5|92735.5|92755.9|92730.9|43
1645032350000|2022-02-16 17:25:50|92758.5|92733.5|92752.5|92727.5|92758.6|92733.6|92752.5|92727.5|46
1645032360000|2022-02-16 17:26:00|92753.4|92728.4|92747.2|92722.2|92754.7|92729.7|92746.4|92721.4|55
1645032370000|2022-02-16 17:26:10|92747|92722|92750.5|92725.5|92751.4|92726.4|92746.4|92721.4|43
1645032380000|2022-02-16 17:26:20|92749.3|92724.3|92752.4|92727.4|92753.3|92728.3|92748.7|92723.7|54
1645032390000|2022-02-16 17:26:30|92752.3|92727.3|92748.8|92723.8|92753.7|92728.7|92745.3|92720.3|62
1645032400000|2022-02-16 17:26:40|92748.6|92723.6|92744.9|92719.9|92749.1|92724.1|92743.7|92718.7|45
1645032410000|2022-02-16 17:26:50|92744.6|92719.6|92745.1|92720.1|92745.7|92720.7|92744.5|92719.5|35
1645032420000|2022-02-16 17:27:00|92745.3|92720.3|92747.2|92722.2|92747.5|92722.5|92744.6|92719.6|31
1645032430000|2022-02-16 17:27:10|92747.1|92722.1|92746.9|92721.9|92748.4|92723.4|92742.5|92717.5|52
1645032440000|2022-02-16 17:27:20|92747.9|92722.9|92750.2|92725.2|92750.2|92725.2|92739.1|92714.1|51
1645032450000|2022-02-16 17:27:30|92750.4|92725.4|92749.6|92724.6|92750.4|92725.4|92748.8|92723.8|31
1645032460000|2022-02-16 17:27:40|92749.4|92724.4|92747.1|92722.1|92749.4|92724.4|92745.6|92720.6|27
1645032470000|2022-02-16 17:27:50|92747|92722|92750.5|92725.5|92750.6|92725.6|92747|92722|30
1645032480000|2022-02-16 17:28:00|92750.2|92725.2|92745.3|92720.3|92750.2|92725.2|92742.5|92717.5|42
1645032490000|2022-02-16 17:28:10|92745.5|92720.5|92743.9|92718.9|92746.1|92721.1|92743.9|92718.9|39
1645032500000|2022-02-16 17:28:20|92743.6|92718.6|92739.5|92714.5|92743.6|92718.6|92737.9|92712.9|50
1645032510000|2022-02-16 17:28:30|92738.9|92713.9|92729.1|92704.1|92740.6|92715.6|92729.1|92704.1|56
1645032520000|2022-02-16 17:28:40|92729.2|92704.2|92731.1|92706.1|92732.8|92707.8|92728.3|92703.3|51
1645032530000|2022-02-16 17:28:50|92731|92706|92730|92705|92731.6|92706.6|92729.4|92704.4|27
1645032540000|2022-02-16 17:29:00|92729.7|92704.7|92732.5|92707.5|92737|92712|92728.4|92703.4|55
1645032550000|2022-02-16 17:29:10|92731.1|92706.1|92731.4|92706.4|92732.7|92707.7|92725.5|92700.5|59
1645032560000|2022-02-16 17:29:20|92731.6|92706.6|92731.9|92706.9|92734.1|92709.1|92730.2|92705.2|48
1645032570000|2022-02-16 17:29:30|92731.7|92706.7|92729.9|92704.9|92731.8|92706.8|92728.3|92703.3|50
1645032580000|2022-02-16 17:29:40|92729.8|92704.8|92729.8|92704.8|92734.2|92709.2|92729.8|92704.8|57
1645032590000|2022-02-16 17:29:50|92731.5|92706.5|92732.6|92707.6|92735.1|92710.1|92730.3|92705.3|51
1645032600000|2022-02-16 17:30:00|92733.1|92708.1|92738.2|92713.2|92739.3|92714.3|92732.1|92707.1|46
1645032610000|2022-02-16 17:30:10|92739.8|92714.8|92746.9|92721.9|92751|92726|92738.2|92713.2|60
1645032620000|2022-02-16 17:30:20|92746.4|92721.4|92762.7|92737.7|92762.7|92737.7|92745.5|92720.5|63
1645032630000|2022-02-16 17:30:30|92762.1|92737.1|92778.3|92753.3|92786.1|92761.1|92762.1|92737.1|67
1645032640000|2022-02-16 17:30:40|92778.1|92753.1|92773|92748|92791.4|92754.8|92773|92740.3|60
1645032650000|2022-02-16 17:30:50|92773.4|92748.4|92771.1|92746.1|92782|92749.3|92770.4|92732|47
1645032660000|2022-02-16 17:31:00|92771.3|92746.3|92748.5|92723.5|92771.8|92746.8|92743.7|92718.7|67
1645032670000|2022-02-16 17:31:10|92748.7|92723.7|92776.3|92751.3|92776.8|92751.8|92748.7|92723.7|73
1645032680000|2022-02-16 17:31:20|92777.3|92752.3|92806.9|92756.9|92810.3|92765.2|92776.2|92748.5|75
1645032690000|2022-02-16 17:31:30|92806.6|92756.6|92808.7|92758.7|92815.1|92777.2|92802.2|92755.9|56
1645032700000|2022-02-16 17:31:40|92809.1|92759.1|92809.5|92759.5|92812.1|92762.1|92808.6|92758.6|46
1645032710000|2022-02-16 17:31:50|92809.4|92759.4|92813.4|92788.4|92815.4|92788.4|92802.1|92759.4|62
1645032720000|2022-02-16 17:32:00|92813.3|92788.3|92828|92803|92833.4|92803.5|92811.2|92777.4|66
1645032730000|2022-02-16 17:32:10|92844.5|92794.5|92821.3|92796.3|92844.5|92797.5|92820.7|92783.4|53
1645032740000|2022-02-16 17:32:20|92821|92796|92821|92796|92823.3|92798.3|92819.8|92794.8|43
1645032750000|2022-02-16 17:32:30|92820.3|92795.3|92835.8|92810.8|92835.9|92810.9|92820.3|92795.3|45
1645032760000|2022-02-16 17:32:40|92836.8|92811.8|92823.7|92798.7|92844.4|92811.8|92820.5|92789.6|54
1645032770000|2022-02-16 17:32:50|92823.4|92798.4|92831.7|92806.7|92835.9|92810.9|92822.7|92797.7|51
1645032780000|2022-02-16 17:33:00|92830.7|92805.7|92833.3|92808.3|92834.8|92809.8|92828.3|92803.3|42
1645032790000|2022-02-16 17:33:10|92833|92808|92834.6|92809.6|92835.8|92810.8|92828.7|92803.7|56
1645032800000|2022-02-16 17:33:20|92834.5|92809.5|92836.8|92811.8|92839|92814|92833.5|92808.5|48
1645032810000|2022-02-16 17:33:30|92837|92812|92838.9|92813.9|92841.7|92816.7|92836.9|92811.9|49
1645032820000|2022-02-16 17:33:40|92838.8|92813.8|92843.4|92818.4|92844.2|92819.2|92838.8|92813.8|41
1645032830000|2022-02-16 17:33:50|92843.1|92818.1|92846.9|92821.9|92847.5|92822.5|92841.7|92816.7|39
1645032840000|2022-02-16 17:34:00|92846.8|92821.8|92848.4|92823.4|92848.7|92823.7|92846.7|92821.7|38
1645032850000|2022-02-16 17:34:10|92848|92823|92840.6|92815.6|92848|92823|92840|92815|44
1645032860000|2022-02-16 17:34:20|92840.4|92815.4|92835.3|92810.3|92841.2|92816.2|92835.3|92810.3|37
1645032870000|2022-02-16 17:34:30|92836|92811|92829.1|92804.1|92836|92811|92829|92804|57
1645032880000|2022-02-16 17:34:40|92828.9|92803.9|92825|92800|92830.4|92805.4|92823.7|92798.7|49
1645032890000|2022-02-16 17:34:50|92825.3|92800.3|92824.6|92799.6|92829.2|92804.2|92824.4|92799.4|44
1645032900000|2022-02-16 17:35:00|92824.5|92799.5|92823.7|92798.7|92825.9|92800.9|92822.8|92797.8|48
1645032910000|2022-02-16 17:35:10|92822.9|92797.9|92821.5|92796.5|92828.9|92803.9|92821.2|92796.2|55
1645032920000|2022-02-16 17:35:20|92821.1|92796.1|92815.2|92790.2|92821.3|92796.3|92814.4|92789.4|44
1645032930000|2022-02-16 17:35:30|92815.1|92790.1|92818.6|92793.6|92820.4|92795.4|92815.1|92790.1|47
1645032940000|2022-02-16 17:35:40|92818.4|92793.4|92822.9|92797.9|92825.8|92800.8|92817.2|92792.2|50
1645032950000|2022-02-16 17:35:50|92823|92798|92821.8|92796.8|92826.5|92801.5|92821.7|92796.7|44
1645032960000|2022-02-16 17:36:00|92821.1|92796.1|92825.7|92800.7|92827.2|92802.2|92820.7|92795.7|58
1645032970000|2022-02-16 17:36:10|92825.6|92800.6|92824.7|92799.7|92825.6|92800.6|92823|92798|49
1645032980000|2022-02-16 17:36:20|92824.8|92799.8|92827.5|92802.5|92827.7|92802.7|92822.5|92797.5|42
1645032990000|2022-02-16 17:36:30|92827.4|92802.4|92833.3|92808.3|92834.5|92809.5|92826.8|92801.8|51
1645033000000|2022-02-16 17:36:40|92833.1|92808.1|92831.2|92806.2|92834.2|92809.2|92829.7|92804.7|48
1645033010000|2022-02-16 17:36:50|92831.1|92806.1|92832.9|92807.9|92835.6|92810.6|92831|92806|54
1645033020000|2022-02-16 17:37:00|92832.6|92807.6|92828.3|92803.3|92838|92813|92827.5|92802.5|62
1645033030000|2022-02-16 17:37:10|92828.5|92803.5|92831.6|92806.6|92833.5|92808.5|92828.5|92803.5|49
1645033040000|2022-02-16 17:37:20|92831.7|92806.7|92828.2|92803.2|92833.5|92808.5|92826.6|92801.6|53
1645033050000|2022-02-16 17:37:30|92829|92804|92830|92805|92833.6|92808.6|92827.4|92802.4|57
1645033060000|2022-02-16 17:37:40|92830.5|92805.5|92823.8|92798.8|92830.6|92805.6|92823.7|92798.7|59
1645033070000|2022-02-16 17:37:50|92822.8|92797.8|92823.2|92798.2|92823.2|92798.2|92819.8|92794.8|51
1645033080000|2022-02-16 17:38:00|92823.4|92798.4|92821.6|92796.6|92824.4|92799.4|92821.6|92796.6|38
1645033090000|2022-02-16 17:38:10|92821.7|92796.7|92822.2|92797.2|92823.8|92798.8|92821.2|92796.2|41
1645033100000|2022-02-16 17:38:20|92822.3|92797.3|92827.8|92802.8|92827.8|92802.8|92822.2|92797.2|36
1645033110000|2022-02-16 17:38:30|92828|92803|92827.6|92802.6|92828|92803|92826.3|92801.3|23
1645033120000|2022-02-16 17:38:40|92827.5|92802.5|92831|92806|92833|92808|92827.5|92802.5|26
1645033130000|2022-02-16 17:38:50|92829.6|92804.6|92829.7|92804.7|92832.5|92807.5|92827.4|92802.4|41
1645033140000|2022-02-16 17:39:00|92830.1|92805.1|92832.7|92807.7|92834.2|92809.2|92829.1|92804.1|44
1645033150000|2022-02-16 17:39:10|92832.4|92807.4|92828.3|92803.3|92833.9|92808.9|92826.1|92801.1|44
1645033160000|2022-02-16 17:39:20|92827.9|92802.9|92826.1|92801.1|92828.5|92803.5|92825.6|92800.6|36
1645033170000|2022-02-16 17:39:30|92826.2|92801.2|92823.2|92798.2|92826.2|92801.2|92822.2|92797.2|32
1645033180000|2022-02-16 17:39:40|92823.6|92798.6|92820.3|92795.3|92823.6|92798.6|92818.8|92793.8|43
1645033190000|2022-02-16 17:39:50|92820.5|92795.5|92814.7|92789.7|92820.5|92795.5|92813.5|92788.5|45
1645033200000|2022-02-16 17:40:00|92814.8|92789.8|92809.6|92784.6|92814.8|92789.8|92809.4|92784.4|49
1645033210000|2022-02-16 17:40:10|92809.9|92784.9|92808.5|92783.5|92810.4|92785.4|92807.9|92782.9|27
1645033220000|2022-02-16 17:40:20|92808.7|92783.7|92808.6|92783.6|92809.2|92784.2|92807.3|92782.3|39
1645033230000|2022-02-16 17:40:30|92808.7|92783.7|92804.9|92779.9|92808.9|92783.9|92804.1|92779.1|30
1645033240000|2022-02-16 17:40:40|92805|92780|92804.4|92779.4|92805.6|92780.6|92803.9|92778.9|31
1645033250000|2022-02-16 17:40:50|92804.7|92779.7|92799.5|92774.5|92805.8|92780.8|92799.3|92774.3|40
1645033260000|2022-02-16 17:41:00|92800.4|92775.4|92783.4|92758.4|92800.4|92775.4|92782.6|92757.6|62
1645033270000|2022-02-16 17:41:10|92784.8|92759.8|92787.9|92762.9|92788.2|92763.2|92784.2|92759.2|52
1645033280000|2022-02-16 17:41:20|92787.7|92762.7|92762.5|92737.5|92791|92766|92762.3|92737.3|66
1645033290000|2022-02-16 17:41:30|92763|92738|92764|92739|92764.4|92739.4|92759|92734|43
1645033300000|2022-02-16 17:41:40|92764.1|92739.1|92763.1|92738.1|92765.9|92740.9|92760.5|92735.5|55
1645033310000|2022-02-16 17:41:50|92763.2|92738.2|92765.2|92740.2|92765.8|92740.8|92758.4|92733.4|61
1645033320000|2022-02-16 17:42:00|92765.5|92740.5|92766.8|92741.8|92769.5|92744.5|92764.3|92739.3|37
1645033330000|2022-02-16 17:42:10|92767.2|92742.2|92766.4|92741.4|92769|92744|92765.1|92740.1|33
1645033340000|2022-02-16 17:42:20|92765.9|92740.9|92766.7|92741.7|92766.9|92741.9|92764.5|92739.5|29
1645033350000|2022-02-16 17:42:30|92766.5|92741.5|92759.6|92734.6|92767.3|92742.3|92758|92733|38
1645033360000|2022-02-16 17:42:40|92761|92736|92761.4|92736.4|92761.9|92736.9|92760.3|92735.3|27
1645033370000|2022-02-16 17:42:50|92761.5|92736.5|92761.3|92736.3|92762.6|92737.6|92760.9|92735.9|26
1645033380000|2022-02-16 17:43:00|92761.2|92736.2|92762.9|92737.9|92762.9|92737.9|92759|92734|53
1645033390000|2022-02-16 17:43:10|92763|92738|92762.7|92737.7|92764.4|92739.4|92760.2|92735.2|56
1645033400000|2022-02-16 17:43:20|92762.8|92737.8|92762.8|92737.8|92765.3|92740.3|92761.3|92736.3|40
1645033410000|2022-02-16 17:43:30|92762.6|92737.6|92767.9|92742.9|92768.4|92743.4|92762.3|92737.3|45
1645033420000|2022-02-16 17:43:40|92767.1|92742.1|92762.9|92737.9|92769.1|92744.1|92761.8|92736.8|54
1645033430000|2022-02-16 17:43:50|92762.2|92737.2|92763.1|92738.1|92764.9|92739.9|92761.3|92736.3|40
1645033440000|2022-02-16 17:44:00|92762.4|92737.4|92763.5|92738.5|92764.6|92739.6|92762.4|92737.4|33
1645033450000|2022-02-16 17:44:10|92763.6|92738.6|92763.4|92738.4|92764.8|92739.8|92763.4|92738.4|18
1645033460000|2022-02-16 17:44:20|92763.5|92738.5|92763.9|92738.9|92764.6|92739.6|92762.2|92737.2|39
1645033470000|2022-02-16 17:44:30|92764.1|92739.1|92765|92740|92765|92740|92762.5|92737.5|39
1645033480000|2022-02-16 17:44:40|92764.6|92739.6|92765.2|92740.2|92766.7|92741.7|92764.3|92739.3|32
1645033490000|2022-02-16 17:44:50|92765.1|92740.1|92767.5|92742.5|92771.3|92746.3|92764.4|92739.4|45
1645033500000|2022-02-16 17:45:00|92768.2|92743.2|92772.3|92747.3|92772.8|92747.8|92767.8|92742.8|42
1645033510000|2022-02-16 17:45:10|92771.9|92746.9|92772.6|92747.6|92773.2|92748.2|92770.1|92745.1|33
1645033520000|2022-02-16 17:45:20|92772|92747|92769.3|92744.3|92772.5|92747.5|92767.1|92742.1|24
1645033530000|2022-02-16 17:45:30|92769.4|92744.4|92767.7|92742.7|92770|92745|92766|92741|44
1645033540000|2022-02-16 17:45:40|92767.8|92742.8|92767.4|92742.4|92768|92743|92765|92740|29
1645033550000|2022-02-16 17:45:50|92767.8|92742.8|92766.4|92741.4|92770.4|92745.4|92766.1|92741.1|31
1645033560000|2022-02-16 17:46:00|92766.3|92741.3|92762.9|92737.9|92766.3|92741.3|92760.8|92735.8|39
1645033570000|2022-02-16 17:46:10|92763|92738|92771.6|92746.6|92772.1|92747.1|92763|92738|41
1645033580000|2022-02-16 17:46:20|92771.9|92746.9|92776.1|92751.1|92776.1|92751.1|92771.2|92746.2|32
1645033590000|2022-02-16 17:46:30|92776.2|92751.2|92775.2|92750.2|92777.1|92752.1|92775|92750|36
1645033600000|2022-02-16 17:46:40|92775.3|92750.3|92773.6|92748.6|92776.9|92751.9|92773.6|92748.6|24
1645033610000|2022-02-16 17:46:50|92774|92749|92775.3|92750.3|92776.1|92751.1|92774|92749|31
1645033620000|2022-02-16 17:47:00|92775.1|92750.1|92770.5|92745.5|92776.1|92751.1|92770.3|92745.3|36
1645033630000|2022-02-16 17:47:10|92771|92746|92772|92747|92772.9|92747.9|92771|92746|29
1645033640000|2022-02-16 17:47:20|92771.5|92746.5|92771.7|92746.7|92774.1|92749.1|92770|92745|42
1645033650000|2022-02-16 17:47:30|92771.6|92746.6|92772.7|92747.7|92773|92748|92771.4|92746.4|12
1645033660000|2022-02-16 17:47:40|92772.8|92747.8|92771.2|92746.2|92772.8|92747.8|92770|92745|38
1645033670000|2022-02-16 17:47:50|92771.3|92746.3|92772.3|92747.3|92774.9|92749.9|92770.7|92745.7|34
1645033680000|2022-02-16 17:48:00|92772|92747|92766.5|92741.5|92772.1|92747.1|92765.7|92740.7|37
1645033690000|2022-02-16 17:48:10|92765.8|92740.8|92767.4|92742.4|92767.7|92742.7|92761.2|92736.2|50
1645033700000|2022-02-16 17:48:20|92768.1|92743.1|92761.6|92736.6|92768.4|92743.4|92761.4|92736.4|58
1645033710000|2022-02-16 17:48:30|92761.8|92736.8|92761.4|92736.4|92761.8|92736.8|92759.6|92734.6|30
1645033720000|2022-02-16 17:48:40|92761.1|92736.1|92760.7|92735.7|92762|92737|92760.3|92735.3|27
1645033730000|2022-02-16 17:48:50|92760.6|92735.6|92756.3|92731.3|92761.2|92736.2|92756.2|92731.2|29
1645033740000|2022-02-16 17:49:00|92756.4|92731.4|92744.7|92719.7|92756.6|92731.6|92744.2|92719.2|46
1645033750000|2022-02-16 17:49:10|92744.2|92719.2|92741.3|92716.3|92744.4|92719.4|92741|92716|45
1645033760000|2022-02-16 17:49:20|92742.1|92717.1|92740.1|92715.1|92742.1|92717.1|92736.4|92711.4|47
1645033770000|2022-02-16 17:49:30|92740|92715|92737.6|92712.6|92740|92715|92737.5|92712.5|44
1645033780000|2022-02-16 17:49:40|92737.7|92712.7|92738.2|92713.2|92740.1|92715.1|92737.2|92712.2|32
1645033790000|2022-02-16 17:49:50|92738.1|92713.1|92736.8|92711.8|92738.7|92713.7|92736.8|92711.8|30
1645033800000|2022-02-16 17:50:00|92735.9|92710.9|92736.8|92711.8|92739.6|92714.6|92733.2|92708.2|53
1645033810000|2022-02-16 17:50:10|92737.5|92712.5|92739.6|92714.6|92739.8|92714.8|92737.1|92712.1|30
1645033820000|2022-02-16 17:50:20|92739.7|92714.7|92746|92721|92748.5|92723.5|92739.1|92714.1|48
1645033830000|2022-02-16 17:50:30|92746.2|92721.2|92750.4|92725.4|92751.1|92726.1|92746.2|92721.2|43
1645033840000|2022-02-16 17:50:40|92750.6|92725.6|92762.9|92737.9|92763.8|92738.8|92750.6|92725.6|55
1645033850000|2022-02-16 17:50:50|92762.4|92737.4|92761.5|92736.5|92763.2|92738.2|92758.6|92733.6|44
1645033860000|2022-02-16 17:51:00|92761.4|92736.4|92760.8|92735.8|92761.7|92736.7|92758.5|92733.5|39
1645033870000|2022-02-16 17:51:10|92760.9|92735.9|92761.3|92736.3|92763.3|92738.3|92760.2|92735.2|47
1645033880000|2022-02-16 17:51:20|92761.4|92736.4|92756.5|92731.5|92761.5|92736.5|92754.2|92729.2|44
1645033890000|2022-02-16 17:51:30|92756.8|92731.8|92754|92729|92756.8|92731.8|92752.8|92727.8|32
1645033900000|2022-02-16 17:51:40|92754.2|92729.2|92756.1|92731.1|92757.8|92732.8|92754|92729|37
1645033910000|2022-02-16 17:51:50|92755.5|92730.5|92755.4|92730.4|92756.2|92731.2|92754.7|92729.7|32
1645033920000|2022-02-16 17:52:00|92755.2|92730.2|92753.4|92728.4|92755.2|92730.2|92751.4|92726.4|33
1645033930000|2022-02-16 17:52:10|92752.8|92727.8|92755.6|92730.6|92756.6|92731.6|92752.8|92727.8|27
1645033940000|2022-02-16 17:52:20|92755.4|92730.4|92756.8|92731.8|92757.9|92732.9|92755.3|92730.3|35
1645033950000|2022-02-16 17:52:30|92756.7|92731.7|92755.1|92730.1|92757.7|92732.7|92754.4|92729.4|19
1645033960000|2022-02-16 17:52:40|92754.9|92729.9|92761.5|92736.5|92761.5|92736.5|92753.7|92728.7|38
1645033970000|2022-02-16 17:52:50|92761.6|92736.6|92777.7|92752.7|92777.7|92752.7|92761.3|92736.3|38
1645033980000|2022-02-16 17:53:00|92776.4|92751.4|92784.6|92759.6|92785.8|92760.8|92776.1|92751.1|56
1645033990000|2022-02-16 17:53:10|92783.3|92758.3|92779.5|92754.5|92784.6|92759.6|92779.5|92754.5|56
1645034000000|2022-02-16 17:53:20|92779.9|92754.9|92789.7|92739.7|92792|92754.9|92779.9|92739.2|28
1645034010000|2022-02-16 17:53:30|92789.8|92739.8|92778.1|92753.1|92790|92755.7|92776.2|92738|50
1645034020000|2022-02-16 17:53:40|92777.5|92752.5|92777.9|92752.9|92781.5|92756.5|92777.4|92752.4|46
1645034030000|2022-02-16 17:53:50|92777.6|92752.6|92777|92752|92779.2|92754.2|92777|92752|24
1645034040000|2022-02-16 17:54:00|92778.8|92753.8|92776.7|92751.7|92780.3|92755.3|92775.8|92750.8|27
1645034050000|2022-02-16 17:54:10|92776.5|92751.5|92779.9|92754.9|92780.7|92755.7|92775.8|92750.8|34
1645034060000|2022-02-16 17:54:20|92781.2|92756.2|92782.4|92757.4|92785.8|92760.8|92777.7|92752.7|56
1645034070000|2022-02-16 17:54:30|92782.3|92757.3|92788.7|92763.7|92789.5|92764.5|92777.6|92752.6|51
1645034080000|2022-02-16 17:54:40|92789|92764|92788.7|92763.7|92792.4|92767.4|92787.2|92762.2|57
1645034090000|2022-02-16 17:54:50|92788.6|92763.6|92792.3|92767.3|92795.4|92770.4|92788.2|92763.2|45
1645034100000|2022-02-16 17:55:00|92792.1|92767.1|92787.1|92762.1|92805.5|92768.5|92787|92753.6|46
1645034110000|2022-02-16 17:55:10|92786.8|92761.8|92788.4|92763.4|92790.7|92765.7|92784.3|92759.3|39
1645034120000|2022-02-16 17:55:20|92788.9|92763.9|92788.2|92763.2|92789.5|92764.5|92786.9|92761.9|34
1645034130000|2022-02-16 17:55:30|92788.6|92763.6|92788|92763|92791|92766|92787.4|92762.4|25
1645034140000|2022-02-16 17:55:40|92788.1|92763.1|92789.1|92764.1|92792.5|92767.5|92787|92762|38
1645034150000|2022-02-16 17:55:50|92788.6|92763.6|92791.4|92766.4|92791.4|92766.4|92788.6|92763.6|27
1645034160000|2022-02-16 17:56:00|92791.2|92766.2|92787.1|92762.1|92791.8|92766.8|92786.9|92761.9|36
1645034170000|2022-02-16 17:56:10|92786.8|92761.8|92789.5|92764.5|92791.8|92766.8|92786.7|92761.7|32
1645034180000|2022-02-16 17:56:20|92789.4|92764.4|92787.2|92762.2|92789.7|92764.7|92787.2|92762.2|24
1645034190000|2022-02-16 17:56:30|92786.7|92761.7|92786.3|92761.3|92790|92765|92785.8|92760.8|44
1645034200000|2022-02-16 17:56:40|92786.5|92761.5|92788.6|92763.6|92788.8|92763.8|92782.7|92757.7|42
1645034210000|2022-02-16 17:56:50|92789.5|92764.5|92787.9|92762.9|92789.5|92764.5|92785.6|92760.6|31
1645034220000|2022-02-16 17:57:00|92787.8|92762.8|92790.4|92765.4|92791.8|92766.8|92787.7|92762.7|27
1645034230000|2022-02-16 17:57:10|92790.5|92765.5|92792.5|92767.5|92793.7|92768.7|92787.8|92762.8|29
1645034240000|2022-02-16 17:57:20|92792.8|92767.8|92804.8|92779.8|92805|92780|92792.8|92767.8|42
1645034250000|2022-02-16 17:57:30|92804.4|92779.4|92807.2|92782.2|92807.8|92782.8|92802.8|92777.8|30
1645034260000|2022-02-16 17:57:40|92806.9|92781.9|92806.5|92781.5|92807.9|92782.9|92806.3|92781.3|33
1645034270000|2022-02-16 17:57:50|92806.4|92781.4|92812.5|92787.5|92812.5|92787.5|92805.5|92780.5|32
1645034280000|2022-02-16 17:58:00|92814.4|92789.4|92810.7|92785.7|92815.6|92790.6|92810.5|92785.5|45
1645034290000|2022-02-16 17:58:10|92810.8|92785.8|92813.6|92788.6|92814.3|92789.3|92806.6|92781.6|33
1645034300000|2022-02-16 17:58:20|92813.2|92788.2|92813.4|92788.4|92813.4|92788.4|92806.5|92781.5|50
1645034310000|2022-02-16 17:58:30|92811.8|92786.8|92812|92787|92812.9|92787.9|92809.6|92784.6|45
1645034320000|2022-02-16 17:58:40|92812.9|92787.9|92821.2|92796.2|92821.6|92796.6|92812.9|92787.9|49
1645034330000|2022-02-16 17:58:50|92820.2|92795.2|92822.1|92797.1|92823.4|92798.4|92820.2|92795.2|39
1645034340000|2022-02-16 17:59:00|92822.3|92797.3|92822.5|92797.5|92823.6|92798.6|92817.8|92792.8|41
1645034350000|2022-02-16 17:59:10|92822.6|92797.6|92820|92795|92823|92798|92818.9|92793.9|46
1645034360000|2022-02-16 17:59:20|92818.7|92793.7|92817|92792|92821.4|92796.4|92816.9|92791.9|44
1645034370000|2022-02-16 17:59:30|92816.9|92791.9|92816.5|92791.5|92817.4|92792.4|92814.7|92789.7|42
1645034380000|2022-02-16 17:59:40|92816.6|92791.6|92815.8|92790.8|92816.6|92791.6|92811.6|92786.6|38
1645034390000|2022-02-16 17:59:50|92815.2|92790.2|92804.7|92779.7|92815.2|92790.2|92801.8|92776.8|67
1645034400000|2022-02-16 18:00:00|92805.4|92780.4|92807.3|92782.3|92813.9|92788.9|92804.2|92779.2|40
1645034410000|2022-02-16 18:00:10|92807|92782|92811.2|92786.2|92819.6|92786.2|92801.9|92767.9|47
1645034420000|2022-02-16 18:00:20|92810.9|92785.9|92811.3|92786.3|92813.7|92788.7|92809.6|92784.6|51
1645034430000|2022-02-16 18:00:30|92811.4|92786.4|92806.5|92781.5|92811.7|92786.7|92805.2|92780.2|51
1645034440000|2022-02-16 18:00:40|92806.3|92781.3|92807.6|92782.6|92808.5|92783.5|92803|92778|53
1645034450000|2022-02-16 18:00:50|92807|92782|92809.1|92784.1|92811.3|92786.3|92806.5|92781.5|46
1645034460000|2022-02-16 18:01:00|92809.6|92784.6|92806.4|92781.4|92810.8|92785.8|92805.8|92780.8|52
1645034470000|2022-02-16 18:01:10|92806.8|92781.8|92814.1|92789.1|92814.1|92789.1|92800.6|92775.6|60
1645034480000|2022-02-16 18:01:20|92813.9|92788.9|92813.5|92788.5|92814.6|92789.6|92811.5|92786.5|45
1645034490000|2022-02-16 18:01:30|92813.3|92788.3|92841|92816|92841|92816|92813.2|92788.2|58
1645034500000|2022-02-16 18:01:40|92836.1|92811.1|92876.1|92826.1|92876.1|92826.1|92836.1|92803|74
1645034510000|2022-02-16 18:01:50|92876.2|92826.2|92868.4|92818.4|92877.4|92827.4|92865.8|92815.8|55
1645034520000|2022-02-16 18:02:00|92868.8|92818.8|92868|92818|92873.1|92823.1|92862.9|92812.9|72
1645034530000|2022-02-16 18:02:10|92867.5|92817.5|92881.2|92831.2|92886.4|92848.1|92863.2|92817.5|71
1645034540000|2022-02-16 18:02:20|92881.3|92831.3|92873.1|92823.1|92882|92832|92872.4|92822.4|54
1645034550000|2022-02-16 18:02:30|92872.8|92822.8|92858.3|92833.3|92875.1|92833.3|92858.1|92820.6|42
1645034560000|2022-02-16 18:02:40|92859.3|92834.3|92853.2|92828.2|92870.6|92834.3|92852.6|92815.2|46
1645034570000|2022-02-16 18:02:50|92853.3|92828.3|92872.5|92822.5|92872.5|92828.5|92852.9|92817.3|38
1645034580000|2022-02-16 18:03:00|92872.1|92822.1|92846.6|92821.6|92872.4|92833.1|92846.5|92814.6|62
1645034590000|2022-02-16 18:03:10|92845.9|92820.9|92847.5|92822.5|92848.3|92823.3|92845.8|92820.8|44
1645034600000|2022-02-16 18:03:20|92847.4|92822.4|92849.7|92824.7|92854.6|92829.6|92847.3|92822.3|51
1645034610000|2022-02-16 18:03:30|92850.1|92825.1|92850.7|92825.7|92852|92827|92850.1|92825.1|29
1645034620000|2022-02-16 18:03:40|92850.6|92825.6|92851.8|92826.8|92851.8|92826.8|92850.4|92825.4|32
1645034630000|2022-02-16 18:03:50|92851.6|92826.6|92851.1|92826.1|92851.6|92826.6|92850.3|92825.3|32
1645034640000|2022-02-16 18:04:00|92851.2|92826.2|92850.9|92825.9|92851.5|92826.5|92850.6|92825.6|25
1645034650000|2022-02-16 18:04:10|92850.6|92825.6|92851.3|92826.3|92851.4|92826.4|92850.2|92825.2|28
1645034660000|2022-02-16 18:04:20|92851|92826|92850.4|92825.4|92851.3|92826.3|92848.7|92823.7|18
1645034670000|2022-02-16 18:04:30|92850.7|92825.7|92849.9|92824.9|92851.7|92826.7|92848.4|92823.4|22
1645034680000|2022-02-16 18:04:40|92850.4|92825.4|92848.3|92823.3|92850.6|92825.6|92847|92822|22
1645034690000|2022-02-16 18:04:50|92849.5|92824.5|92849.3|92824.3|92849.8|92824.8|92846.7|92821.7|45
1645034700000|2022-02-16 18:05:00|92852.1|92827.1|92846.7|92821.7|92852.9|92827.9|92846.4|92821.4|49
1645034710000|2022-02-16 18:05:10|92846.5|92821.5|92855.1|92830.1|92856.1|92831.1|92846.4|92821.4|58
1645034720000|2022-02-16 18:05:20|92855|92830|92860|92835|92860.8|92835.8|92854.9|92829.9|56
1645034730000|2022-02-16 18:05:30|92861|92836|92869.6|92844.6|92876.4|92844.8|92859.6|92825.5|55
1645034740000|2022-02-16 18:05:40|92871.7|92846.7|92873.3|92848.3|92873.8|92848.8|92870.1|92845.1|51
1645034750000|2022-02-16 18:05:50|92874|92849|92874.1|92849.1|92875.4|92850.4|92873.1|92848.1|23
1645034760000|2022-02-16 18:06:00|92874.9|92849.9|92870.8|92845.8|92874.9|92849.9|92866.2|92841.2|65
1645034770000|2022-02-16 18:06:10|92871|92846|92868.5|92843.5|92872.2|92847.2|92868.4|92843.4|38
1645034780000|2022-02-16 18:06:20|92868.6|92843.6|92872.9|92847.9|92873.2|92848.2|92868.6|92843.6|34
1645034790000|2022-02-16 18:06:30|92873.3|92848.3|92861.9|92836.9|92873.5|92848.5|92861.9|92836.9|50
1645034800000|2022-02-16 18:06:40|92861.1|92836.1|92856|92831|92861.5|92836.5|92854.7|92829.7|51
1645034810000|2022-02-16 18:06:50|92856.3|92831.3|92851|92826|92856.5|92831.5|92851|92826|38
1645034820000|2022-02-16 18:07:00|92851.2|92826.2|92849.1|92824.1|92853.4|92828.4|92848.3|92823.3|53
1645034830000|2022-02-16 18:07:10|92849|92824|92849|92824|92851.2|92826.2|92847.5|92822.5|38
1645034840000|2022-02-16 18:07:20|92848.7|92823.7|92841.8|92816.8|92851.3|92826.3|92841.8|92816.8|50
1645034850000|2022-02-16 18:07:30|92841.9|92816.9|92809.7|92759.7|92841.9|92816.9|92809.7|92759.7|65
1645034860000|2022-02-16 18:07:40|92809.8|92759.8|92802.2|92752.2|92811.8|92761.8|92800.4|92750.4|51
1645034870000|2022-02-16 18:07:50|92802.7|92752.7|92801.1|92751.1|92802.7|92752.7|92798.6|92748.6|51
1645034880000|2022-02-16 18:08:00|92801.3|92751.3|92807.5|92757.5|92808.3|92758.3|92801.3|92751.3|49
1645034890000|2022-02-16 18:08:10|92807.2|92757.2|92807.5|92757.5|92808.6|92758.6|92806.3|92756.3|36
1645034900000|2022-02-16 18:08:20|92807.6|92757.6|92806.5|92756.5|92807.7|92757.7|92805.3|92755.3|42
1645034910000|2022-02-16 18:08:30|92806.4|92756.4|92812|92762|92813.8|92775.9|92799.5|92756.4|42
1645034920000|2022-02-16 18:08:40|92812.1|92762.1|92812.9|92762.9|92817|92767|92811|92761|47
1645034930000|2022-02-16 18:08:50|92812.8|92762.8|92794.6|92769.6|92813|92771.4|92794.6|92759.4|43
1645034940000|2022-02-16 18:09:00|92794.4|92769.4|92796.8|92771.8|92797.4|92772.4|92793.9|92768.9|40
1645034950000|2022-02-16 18:09:10|92797|92772|92793.4|92768.4|92798.6|92773.6|92790.7|92765.7|35
1645034960000|2022-02-16 18:09:20|92794|92769|92794|92769|92794.4|92769.4|92792.5|92767.5|36
1645034970000|2022-02-16 18:09:30|92794.3|92769.3|92794|92769|92795.4|92770.4|92792.4|92767.4|35
1645034980000|2022-02-16 18:09:40|92793.7|92768.7|92794.6|92769.6|92794.8|92769.8|92792.6|92767.6|24
1645034990000|2022-02-16 18:09:50|92794.3|92769.3|92796.5|92771.5|92796.5|92771.5|92794.3|92769.3|25
1645035000000|2022-02-16 18:10:00|92796.7|92771.7|92796.2|92771.2|92797.2|92772.2|92795.7|92770.7|25
1645035010000|2022-02-16 18:10:10|92795.9|92770.9|92809.3|92759.3|92809.3|92771|92795.4|92758.5|26
1645035020000|2022-02-16 18:10:20|92808.8|92758.8|92797.2|92772.2|92809.9|92773.2|92796.7|92758.6|29
1645035030000|2022-02-16 18:10:30|92797.3|92772.3|92803.7|92778.7|92814.7|92778.7|92797.1|92761.9|22
1645035040000|2022-02-16 18:10:40|92803.9|92778.9|92810.2|92785.2|92821.9|92785.7|92803.5|92767.4|36
1645035050000|2022-02-16 18:10:50|92809.8|92784.8|92808.1|92783.1|92809.8|92784.8|92806.1|92781.1|30
1645035060000|2022-02-16 18:11:00|92808.2|92783.2|92812.9|92787.9|92813.5|92788.5|92806.2|92781.2|46
1645035070000|2022-02-16 18:11:10|92813.4|92788.4|92855.2|92805.2|92855.4|92810.8|92811.5|92782|61
1645035080000|2022-02-16 18:11:20|92855.1|92805.1|92857.8|92807.8|92857.8|92807.8|92854.6|92804.6|37
1645035090000|2022-02-16 18:11:30|92857.9|92807.9|92863.3|92813.3|92863.9|92813.9|92857|92807|41
1645035100000|2022-02-16 18:11:40|92863.5|92813.5|92871.9|92821.9|92874.8|92833.7|92856.7|92813.1|55
1645035110000|2022-02-16 18:11:50|92872.4|92822.4|92873.1|92823.1|92873.3|92823.3|92872.2|92822.2|27
1645035120000|2022-02-16 18:12:00|92873.6|92823.6|92843.5|92818.5|92873.6|92829.1|92843.5|92817.6|49
1645035130000|2022-02-16 18:12:10|92843.4|92818.4|92850.1|92800.1|92850.2|92818.5|92827.2|92792.9|59
1645035140000|2022-02-16 18:12:20|92850.6|92800.6|92869.4|92819.4|92870.7|92832.2|92839|92800.6|71
1645035150000|2022-02-16 18:12:30|92869.7|92819.7|92871.2|92821.2|92871.2|92821.2|92867.5|92817.5|43
1645035160000|2022-02-16 18:12:40|92871.7|92821.7|92856.3|92831.3|92871.7|92833.6|92855.3|92817.7|54
1645035170000|2022-02-16 18:12:50|92856|92831|92837.9|92787.9|92859|92834|92830.8|92787.9|50
1645035180000|2022-02-16 18:13:00|92840.5|92790.5|92806.9|92756.9|92840.5|92790.5|92799.8|92749.8|69
1645035190000|2022-02-16 18:13:10|92807.2|92757.2|92811.6|92761.6|92811.8|92761.8|92800.3|92750.3|53
1645035200000|2022-02-16 18:13:20|92811.5|92761.5|92816.4|92766.4|92818.1|92768.1|92810.1|92760.1|51
1645035210000|2022-02-16 18:13:30|92816.7|92766.7|92811.2|92786.2|92823.6|92787.8|92805|92766.5|50
1645035220000|2022-02-16 18:13:40|92811|92786|92818.3|92793.3|92819.3|92794.3|92810.7|92785.7|52
1645035230000|2022-02-16 18:13:50|92818.7|92793.7|92821.8|92796.8|92823.5|92798.5|92818.5|92793.5|40
1645035240000|2022-02-16 18:14:00|92821.7|92796.7|92829.2|92804.2|92832.4|92807.4|92821.7|92796.7|54
1645035250000|2022-02-16 18:14:10|92829.1|92804.1|92830.3|92805.3|92831.3|92806.3|92828.1|92803.1|39
1645035260000|2022-02-16 18:14:20|92830.1|92805.1|92821.9|92796.9|92830.6|92805.6|92821.9|92796.9|39
1645035270000|2022-02-16 18:14:30|92821.3|92796.3|92823.7|92798.7|92823.7|92798.7|92819.8|92794.8|53
1645035280000|2022-02-16 18:14:40|92823.8|92798.8|92822.6|92797.6|92823.8|92798.8|92822|92797|36
1645035290000|2022-02-16 18:14:50|92822.5|92797.5|92823.7|92798.7|92824.3|92799.3|92822.2|92797.2|33
1645035300000|2022-02-16 18:15:00|92822.9|92797.9|92820.9|92795.9|92823.3|92798.3|92816.5|92791.5|46
1645035310000|2022-02-16 18:15:10|92820.5|92795.5|92819.5|92794.5|92820.8|92795.8|92818.2|92793.2|37
1645035320000|2022-02-16 18:15:20|92819.7|92794.7|92819.6|92794.6|92820.5|92795.5|92819.6|92794.6|26
1645035330000|2022-02-16 18:15:30|92819.7|92794.7|92819|92794|92819.7|92794.7|92816.5|92791.5|34
1645035340000|2022-02-16 18:15:40|92818.9|92793.9|92815|92790|92819.2|92794.2|92814.2|92789.2|36
1645035350000|2022-02-16 18:15:50|92815.1|92790.1|92787.3|92762.3|92816.3|92791.3|92785.2|92756.7|56
1645035360000|2022-02-16 18:16:00|92786.3|92761.3|92790.5|92765.5|92801.6|92765.8|92780.8|92744.2|55
1645035370000|2022-02-16 18:16:10|92790.9|92765.9|92789.7|92764.7|92792.3|92767.3|92789.3|92764.3|29
1645035380000|2022-02-16 18:16:20|92789.9|92764.9|92796.2|92771.2|92796.2|92771.2|92789.7|92764.7|45
1645035390000|2022-02-16 18:16:30|92797.2|92772.2|92805.3|92780.3|92805.5|92780.5|92796.7|92771.7|48
1645035400000|2022-02-16 18:16:40|92805|92780|92799|92774|92805.8|92780.8|92796.9|92771.9|52
1645035410000|2022-02-16 18:16:50|92799.1|92774.1|92804.8|92779.8|92805.4|92780.4|92799.1|92774.1|46
1645035420000|2022-02-16 18:17:00|92804.7|92779.7|92804.5|92779.5|92805.2|92780.2|92802.9|92777.9|34
1645035430000|2022-02-16 18:17:10|92805|92780|92804.5|92779.5|92805.6|92780.6|92802.5|92777.5|32
1645035440000|2022-02-16 18:17:20|92805.5|92780.5|92801.3|92776.3|92808.2|92783.2|92798.3|92773.3|46
1645035450000|2022-02-16 18:17:30|92801.4|92776.4|92803|92778|92803.3|92778.3|92800.3|92775.3|37
1645035460000|2022-02-16 18:17:40|92802.8|92777.8|92803.4|92778.4|92804.6|92779.6|92802|92777|34
1645035470000|2022-02-16 18:17:50|92803.5|92778.5|92807.5|92782.5|92809.6|92784.6|92803|92778|45
1645035480000|2022-02-16 18:18:00|92807.1|92782.1|92806.6|92781.6|92807.3|92782.3|92804.5|92779.5|47
1645035490000|2022-02-16 18:18:10|92806.3|92781.3|92805.9|92780.9|92807.3|92782.3|92804.5|92779.5|46
1645035500000|2022-02-16 18:18:20|92805.8|92780.8|92804.8|92779.8|92806.6|92781.6|92804.8|92779.8|33
1645035510000|2022-02-16 18:18:30|92803.7|92778.7|92801.9|92776.9|92808.1|92783.1|92801.9|92776.9|39
1645035520000|2022-02-16 18:18:40|92803.7|92778.7|92806.1|92781.1|92806.1|92781.1|92799.9|92774.9|31
1645035530000|2022-02-16 18:18:50|92806|92781|92804.1|92779.1|92806.6|92781.6|92804.1|92779.1|28
1645035540000|2022-02-16 18:19:00|92803.9|92778.9|92803.2|92778.2|92804|92779|92803.2|92778.2|19
1645035550000|2022-02-16 18:19:10|92803.5|92778.5|92806.1|92781.1|92806.3|92781.3|92799.6|92774.6|41
1645035560000|2022-02-16 18:19:20|92806.3|92781.3|92789|92739|92806.6|92781.6|92780.2|92736.7|50
1645035570000|2022-02-16 18:19:30|92789.9|92739.9|92783.9|92733.9|92789.9|92739.9|92781|92731|48
1645035580000|2022-02-16 18:19:40|92771.4|92746.4|92771.4|92746.4|92772.8|92747.8|92770.8|92745.8|27
1645035590000|2022-02-16 18:19:50|92771.9|92746.9|92773.3|92748.3|92774.4|92749.4|92771.8|92746.8|16
1645035600000|2022-02-16 18:20:00|92772.6|92747.6|92760.8|92735.8|92773|92748|92758.9|92733.9|50
1645035610000|2022-02-16 18:20:10|92760.9|92735.9|92759.9|92734.9|92763.1|92738.1|92759.1|92734.1|33
1645035620000|2022-02-16 18:20:20|92760.5|92735.5|92760.7|92735.7|92761.7|92736.7|92760|92735|29
1645035630000|2022-02-16 18:20:30|92760.9|92735.9|92762|92737|92762.4|92737.4|92759.3|92734.3|30
1645035640000|2022-02-16 18:20:40|92761.2|92736.2|92760.1|92735.1|92761.9|92736.9|92757.1|92732.1|39
1645035650000|2022-02-16 18:20:50|92759.9|92734.9|92760|92735|92761.9|92736.9|92757.5|92732.5|38
1645035660000|2022-02-16 18:21:00|92759.8|92734.8|92808.3|92758.3|92808.6|92772.2|92757.4|92732.4|55
1645035670000|2022-02-16 18:21:10|92801.3|92776.3|92787.9|92737.9|92830.8|92791|92786|92737.6|74
1645035680000|2022-02-16 18:21:20|92787|92737|92776.3|92726.3|92787|92737|92776.1|92726.1|53
1645035690000|2022-02-16 18:21:30|92776|92726|92766.1|92741.1|92781.2|92742.4|92763.9|92724.3|49
1645035700000|2022-02-16 18:21:40|92766.8|92741.8|92763.4|92738.4|92768.1|92743.1|92762.9|92737.9|31
1645035710000|2022-02-16 18:21:50|92763.5|92738.5|92766.5|92741.5|92780|92741.9|92763.5|92728.8|39
1645035720000|2022-02-16 18:22:00|92766.6|92741.6|92749.8|92724.8|92767.7|92742.7|92748.7|92723.7|54
1645035730000|2022-02-16 18:22:10|92751.7|92726.7|92755.2|92730.2|92769.1|92731.5|92751.7|92713.1|42
1645035740000|2022-02-16 18:22:20|92755.1|92730.1|92753.9|92728.9|92756.3|92731.3|92753.6|92728.6|38
1645035750000|2022-02-16 18:22:30|92754.2|92729.2|92753.8|92728.8|92754.3|92729.3|92753.6|92728.6|24
1645035760000|2022-02-16 18:22:40|92753.7|92728.7|92757.2|92732.2|92777.7|92739.6|92752.9|92726|49
1645035770000|2022-02-16 18:22:50|92756.8|92731.8|92756.3|92731.3|92757.3|92732.3|92755.2|92730.2|33
1645035780000|2022-02-16 18:23:00|92755.6|92730.6|92762.3|92737.3|92766.4|92741.4|92753.1|92728.1|57
1645035790000|2022-02-16 18:23:10|92769.9|92744.9|92782.8|92757.8|92789.6|92764.6|92769.9|92744.9|56
1645035800000|2022-02-16 18:23:20|92782.7|92757.7|92800.4|92750.4|92800.9|92763.3|92782.5|92750.4|49
1645035810000|2022-02-16 18:23:30|92800.5|92750.5|92800.2|92750.2|92803.5|92753.5|92798.9|92748.9|36
1645035820000|2022-02-16 18:23:40|92800.3|92750.3|92801.3|92751.3|92801.3|92751.3|92798.9|92748.9|29
1645035830000|2022-02-16 18:23:50|92801.6|92751.6|92802.1|92752.1|92802.4|92752.4|92801.5|92751.5|18
1645035840000|2022-02-16 18:24:00|92801.2|92751.2|92799.6|92749.6|92801.5|92751.5|92799.4|92749.4|22
1645035850000|2022-02-16 18:24:10|92799.4|92749.4|92789.1|92764.1|92799.9|92764.1|92785.8|92749.4|35
1645035860000|2022-02-16 18:24:20|92788.6|92763.6|92791.4|92766.4|92804.3|92767.9|92787.6|92752.3|39
1645035870000|2022-02-16 18:24:30|92791.6|92766.6|92791.9|92766.9|92792.7|92767.7|92789.9|92764.9|29
1645035880000|2022-02-16 18:24:40|92791.2|92766.2|92803.9|92753.9|92804.4|92771.7|92791.2|92753.2|40
1645035890000|2022-02-16 18:24:50|92804|92754|92802.9|92752.9|92804|92754|92802.4|92752.4|23
1645035900000|2022-02-16 18:25:00|92803.1|92753.1|92802.4|92752.4|92803.1|92753.1|92801.8|92751.8|25
1645035910000|2022-02-16 18:25:10|92802.1|92752.1|92793.7|92743.7|92803.5|92753.5|92793.2|92743.2|57
1645035920000|2022-02-16 18:25:20|92793.1|92743.1|92790.2|92740.2|92794.1|92744.1|92790.2|92740.2|57
1645035930000|2022-02-16 18:25:30|92790.1|92740.1|92774|92749|92790.8|92751.7|92768.9|92740|54
1645035940000|2022-02-16 18:25:40|92774.6|92749.6|92792.3|92742.3|92792.3|92753.8|92772.9|92740.3|56
1645035950000|2022-02-16 18:25:50|92792.4|92742.4|92791.6|92741.6|92792.4|92755.3|92777.1|92739.2|47
1645035960000|2022-02-16 18:26:00|92791.9|92741.9|92793.4|92743.4|92793.4|92743.4|92790.1|92740.1|45
1645035970000|2022-02-16 18:26:10|92793.3|92743.3|92781.2|92756.2|92795.7|92760.3|92781.2|92743|53
1645035980000|2022-02-16 18:26:20|92781.1|92756.1|92785.9|92760.9|92785.9|92760.9|92781|92756|33
1645035990000|2022-02-16 18:26:30|92786.1|92761.1|92794.2|92769.2|92794.7|92769.7|92786.1|92761.1|35
1645036000000|2022-02-16 18:26:40|92794.1|92769.1|92794.1|92769.1|92794.8|92769.8|92793.6|92768.6|17
1645036010000|2022-02-16 18:26:50|92794|92769|92794|92769|92794.8|92769.8|92793.9|92768.9|16
1645036020000|2022-02-16 18:27:00|92793.5|92768.5|92807|92757|92807|92768.9|92791.2|92756.7|36
1645036030000|2022-02-16 18:27:10|92806.7|92756.7|92786.8|92761.8|92806.7|92766.8|92786.4|92755.3|36
1645036040000|2022-02-16 18:27:20|92786.6|92761.6|92787.6|92762.6|92787.6|92762.6|92785.4|92760.4|21
1645036050000|2022-02-16 18:27:30|92786.6|92761.6|92787.8|92762.8|92787.9|92762.9|92786.3|92761.3|31
1645036060000|2022-02-16 18:27:40|92785.5|92760.5|92774.9|92749.9|92785.5|92760.5|92774.7|92749.7|28
1645036070000|2022-02-16 18:27:50|92775.8|92750.8|92771.6|92746.6|92776.9|92751.9|92770.7|92745.7|29
1645036080000|2022-02-16 18:28:00|92772|92747|92772|92747|92772|92747|92770.5|92745.5|20
1645036090000|2022-02-16 18:28:10|92771.7|92746.7|92768|92743|92772.4|92747.4|92765.8|92740.8|23
1645036100000|2022-02-16 18:28:20|92767.2|92742.2|92767.3|92742.3|92768.4|92743.4|92767.2|92742.2|25
1645036110000|2022-02-16 18:28:30|92767.2|92742.2|92767.7|92742.7|92768.6|92743.6|92767|92742|21
1645036120000|2022-02-16 18:28:40|92768|92743|92768.4|92743.4|92768.6|92743.6|92767.8|92742.8|20
1645036130000|2022-02-16 18:28:50|92768.1|92743.1|92765.5|92740.5|92768.3|92743.3|92762.4|92737.4|36
1645036140000|2022-02-16 18:29:00|92765.9|92740.9|92765.3|92740.3|92766.6|92741.6|92763.7|92738.7|38
1645036150000|2022-02-16 18:29:10|92765|92740|92764.4|92739.4|92766.2|92741.2|92764.3|92739.3|28
1645036160000|2022-02-16 18:29:20|92764.5|92739.5|92767.9|92742.9|92768.5|92743.5|92764.1|92739.1|34
1645036170000|2022-02-16 18:29:30|92767.8|92742.8|92773.2|92748.2|92773.7|92748.7|92767.4|92742.4|50
1645036180000|2022-02-16 18:29:40|92773.7|92748.7|92772.1|92747.1|92773.9|92748.9|92771.7|92746.7|27
1645036190000|2022-02-16 18:29:50|92771.7|92746.7|92773.8|92748.8|92774|92749|92771.4|92746.4|29
1645036200000|2022-02-16 18:30:00|92773.9|92748.9|92764.6|92739.6|92774.4|92749.4|92763|92738|51
1645036210000|2022-02-16 18:30:10|92764|92739|92764|92739|92765.1|92740.1|92762.4|92737.4|48
1645036220000|2022-02-16 18:30:20|92764.4|92739.4|92764.2|92739.2|92764.8|92739.8|92763.7|92738.7|28
1645036230000|2022-02-16 18:30:30|92764.3|92739.3|92762.4|92737.4|92764.6|92739.6|92762|92737|29
1645036240000|2022-02-16 18:30:40|92762.5|92737.5|92762.6|92737.6|92763.3|92738.3|92762|92737|36
1645036250000|2022-02-16 18:30:50|92762.8|92737.8|92761.3|92736.3|92763.9|92738.9|92758.6|92733.6|24
1645036260000|2022-02-16 18:31:00|92761.4|92736.4|92757.7|92732.7|92762.7|92737.7|92757.7|92732.7|37
1645036270000|2022-02-16 18:31:10|92758.9|92733.9|92755.4|92730.4|92759.6|92734.6|92754.8|92729.8|35
1645036280000|2022-02-16 18:31:20|92755|92730|92755.5|92730.5|92756.1|92731.1|92754.1|92729.1|46
1645036290000|2022-02-16 18:31:30|92755.4|92730.4|92758.3|92733.3|92758.4|92733.4|92755|92730|34
1645036300000|2022-02-16 18:31:40|92758.5|92733.5|92760.7|92735.7|92762.7|92737.7|92758.3|92733.3|45
1645036310000|2022-02-16 18:31:50|92760.4|92735.4|92760.2|92735.2|92761.6|92736.6|92760.1|92735.1|26
1645036320000|2022-02-16 18:32:00|92760.9|92735.9|92759|92734|92761.7|92736.7|92756.7|92731.7|47
1645036330000|2022-02-16 18:32:10|92759.7|92734.7|92761.6|92736.6|92762.1|92737.1|92759.2|92734.2|42
1645036340000|2022-02-16 18:32:20|92761.3|92736.3|92761.3|92736.3|92762|92737|92760.6|92735.6|32
1645036350000|2022-02-16 18:32:30|92761.4|92736.4|92755.5|92730.5|92761.9|92736.9|92754.1|92729.1|37
1645036360000|2022-02-16 18:32:40|92756.2|92731.2|92755.8|92730.8|92756.6|92731.6|92753.6|92728.6|38
1645036370000|2022-02-16 18:32:50|92755.6|92730.6|92757.6|92732.6|92758.9|92733.9|92755.1|92730.1|45
1645036380000|2022-02-16 18:33:00|92757.3|92732.3|92760.3|92735.3|92761.2|92736.2|92757.3|92732.3|40
1645036390000|2022-02-16 18:33:10|92759.9|92734.9|92759.6|92734.6|92760.8|92735.8|92759.4|92734.4|22
1645036400000|2022-02-16 18:33:20|92759.7|92734.7|92775.2|92725.2|92776|92736.1|92759.7|92724.4|40
1645036410000|2022-02-16 18:33:30|92774.5|92724.5|92764.6|92739.6|92774.5|92740|92762|92724.5|25
1645036420000|2022-02-16 18:33:40|92764.4|92739.4|92792|92742|92792.9|92742.9|92763.6|92727.5|60
1645036430000|2022-02-16 18:33:50|92791.8|92741.8|92793.3|92743.3|92796.8|92746.8|92789.8|92739.8|60
1645036440000|2022-02-16 18:34:00|92793.4|92743.4|92772.6|92747.6|92794|92752.6|92772.6|92740.8|53
1645036450000|2022-02-16 18:34:10|92772.9|92747.9|92776.9|92751.9|92777.8|92752.8|92772|92747|62
1645036460000|2022-02-16 18:34:20|92776.6|92751.6|92776.8|92751.8|92779.4|92754.4|92773.9|92748.9|54
1645036470000|2022-02-16 18:34:30|92775.8|92750.8|92779.2|92754.2|92790.5|92754.5|92773.5|92739.9|57
1645036480000|2022-02-16 18:34:40|92777.5|92752.5|92781.7|92756.7|92792.5|92756.7|92777.1|92740.1|55
1645036490000|2022-02-16 18:34:50|92781.1|92756.1|92775.7|92750.7|92783.4|92758.4|92775.1|92750.1|62
1645036500000|2022-02-16 18:35:00|92777.2|92752.2|92772.9|92747.9|92777.2|92752.2|92771.5|92746.5|55
1645036510000|2022-02-16 18:35:10|92772.8|92747.8|92769.3|92744.3|92775.6|92750.6|92768.7|92743.7|56
1645036520000|2022-02-16 18:35:20|92770.9|92745.9|92770.8|92745.8|92771.3|92746.3|92766.2|92741.2|50
1645036530000|2022-02-16 18:35:30|92770.7|92745.7|92770|92745|92771.1|92746.1|92769.5|92744.5|48
1645036540000|2022-02-16 18:35:40|92769.6|92744.6|92769.5|92744.5|92782.5|92745.4|92769.2|92730.8|47
1645036550000|2022-02-16 18:35:50|92768.8|92743.8|92767.5|92742.5|92770.4|92745.4|92766.4|92741.4|51
1645036560000|2022-02-16 18:36:00|92767.7|92742.7|92770.6|92745.6|92771.2|92746.2|92766.7|92741.7|58
1645036570000|2022-02-16 18:36:10|92771|92746|92771.1|92746.1|92773.3|92748.3|92769.4|92744.4|38
1645036580000|2022-02-16 18:36:20|92770.9|92745.9|92769.4|92744.4|92772.3|92747.3|92768.1|92743.1|38
1645036590000|2022-02-16 18:36:30|92769.3|92744.3|92769.4|92744.4|92770.9|92745.9|92768.7|92743.7|32
1645036600000|2022-02-16 18:36:40|92769.5|92744.5|92771.3|92746.3|92772.1|92747.1|92768.7|92743.7|55
1645036610000|2022-02-16 18:36:50|92771|92746|92771.3|92746.3|92773.6|92748.6|92769.5|92744.5|39
1645036620000|2022-02-16 18:37:00|92771.8|92746.8|92769.1|92744.1|92772.6|92747.6|92769.1|92744.1|39
1645036630000|2022-02-16 18:37:10|92769.2|92744.2|92768|92743|92769.9|92744.9|92768|92743|14
1645036640000|2022-02-16 18:37:20|92769.1|92744.1|92772.2|92747.2|92772.2|92747.2|92766.2|92741.2|40
1645036650000|2022-02-16 18:37:30|92771|92746|92776.6|92751.6|92777.5|92752.5|92771|92746|38
1645036660000|2022-02-16 18:37:40|92775.4|92750.4|92789.5|92764.5|92798.1|92765.1|92775.4|92745.8|53
1645036670000|2022-02-16 18:37:50|92789.1|92764.1|92751|92726|92798.6|92764.5|92750.7|92711.1|58
1645036680000|2022-02-16 18:38:00|92751.5|92726.5|92764.2|92714.2|92764.5|92727.8|92749.7|92712.7|36
1645036690000|2022-02-16 18:38:10|92764.1|92714.1|92765.6|92715.6|92765.6|92715.6|92760.9|92710.9|27
1645036700000|2022-02-16 18:38:20|92764.1|92714.1|92763.7|92713.7|92765.2|92715.2|92762.7|92712.7|24
1645036710000|2022-02-16 18:38:30|92763.8|92713.8|92748.7|92723.7|92764.9|92723.8|92748.1|92713.6|25
1645036720000|2022-02-16 18:38:40|92748.8|92723.8|92742.3|92717.3|92748.9|92723.9|92739.7|92714.7|23
1645036730000|2022-02-16 18:38:50|92742.5|92717.5|92743.2|92718.2|92744.6|92719.6|92741.3|92716.3|18
1645036740000|2022-02-16 18:39:00|92743.9|92718.9|92741|92716|92744.1|92719.1|92739.9|92714.9|27
1645036750000|2022-02-16 18:39:10|92740.7|92715.7|92741.2|92716.2|92742.8|92717.8|92739.4|92714.4|28
1645036760000|2022-02-16 18:39:20|92741.7|92716.7|92739.4|92714.4|92742.2|92717.2|92738.9|92713.9|27
1645036770000|2022-02-16 18:39:30|92739.1|92714.1|92754|92704|92754|92716.7|92739.1|92703.6|20
1645036780000|2022-02-16 18:39:40|92753.5|92703.5|92739.7|92714.7|92753.5|92714.7|92738.2|92702|21
1645036790000|2022-02-16 18:39:50|92738.1|92713.1|92739.2|92714.2|92740.6|92715.6|92738.1|92713.1|18
1645036800000|2022-02-16 18:40:00|92739.1|92714.1|92740.2|92715.2|92742.3|92717.3|92739.1|92714.1|23
1645036810000|2022-02-16 18:40:10|92740|92715|92764.8|92739.8|92765.2|92740.2|92738.1|92713.1|58
1645036820000|2022-02-16 18:40:20|92764.2|92739.2|92763.2|92738.2|92768.2|92743.2|92763.1|92738.1|44
1645036830000|2022-02-16 18:40:30|92763.1|92738.1|92764.2|92739.2|92764.3|92739.3|92762.4|92737.4|29
1645036840000|2022-02-16 18:40:40|92763.5|92738.5|92759.6|92734.6|92765.1|92740.1|92758.7|92733.7|43
1645036850000|2022-02-16 18:40:50|92759.9|92734.9|92758.6|92733.6|92760.6|92735.6|92757.7|92732.7|27
1645036860000|2022-02-16 18:41:00|92758.2|92733.2|92748.8|92723.8|92758.2|92733.2|92748.6|92723.6|42
1645036870000|2022-02-16 18:41:10|92750.8|92725.8|92745|92720|92750.8|92725.8|92743.4|92718.4|33
1645036880000|2022-02-16 18:41:20|92744.6|92719.6|92750.9|92725.9|92753.8|92728.8|92744.6|92719.6|44
1645036890000|2022-02-16 18:41:30|92750.2|92725.2|92754.4|92729.4|92756.4|92731.4|92750.2|92725.2|26
1645036900000|2022-02-16 18:41:40|92754.2|92729.2|92754.2|92729.2|92754.6|92729.6|92752.4|92727.4|26
1645036910000|2022-02-16 18:41:50|92754.4|92729.4|92752.3|92727.3|92755.1|92730.1|92751.5|92726.5|43
1645036920000|2022-02-16 18:42:00|92753.9|92728.9|92754.9|92729.9|92755.3|92730.3|92752.3|92727.3|28
1645036930000|2022-02-16 18:42:10|92754.8|92729.8|92753|92728|92754.8|92729.8|92752.5|92727.5|31
1645036940000|2022-02-16 18:42:20|92753.3|92728.3|92748.8|92723.8|92753.3|92728.3|92747.6|92722.6|41
1645036950000|2022-02-16 18:42:30|92748.7|92723.7|92750.7|92725.7|92751.2|92726.2|92748.4|92723.4|28
1645036960000|2022-02-16 18:42:40|92750.6|92725.6|92751.7|92726.7|92751.7|92726.7|92750.4|92725.4|14
1645036970000|2022-02-16 18:42:50|92751.6|92726.6|92751|92726|92754.1|92729.1|92749.5|92724.5|43
1645036980000|2022-02-16 18:43:00|92750.1|92725.1|92753.7|92728.7|92755.2|92730.2|92750.1|92725.1|35
1645036990000|2022-02-16 18:43:10|92753.6|92728.6|92755.5|92730.5|92755.8|92730.8|92753.1|92728.1|33
1645037000000|2022-02-16 18:43:20|92753.6|92728.6|92755.7|92730.7|92756|92731|92753.2|92728.2|38
1645037010000|2022-02-16 18:43:30|92755.8|92730.8|92757.3|92732.3|92758|92733|92755.4|92730.4|39
1645037020000|2022-02-16 18:43:40|92757.2|92732.2|92758|92733|92758.5|92733.5|92757.2|92732.2|35
1645037030000|2022-02-16 18:43:50|92757.6|92732.6|92759.3|92734.3|92759.5|92734.5|92757.6|92732.6|28
1645037040000|2022-02-16 18:44:00|92759.4|92734.4|92758.5|92733.5|92759.8|92734.8|92757.2|92732.2|43
1645037050000|2022-02-16 18:44:10|92758.3|92733.3|92756.6|92731.6|92758.3|92733.3|92756.5|92731.5|31
1645037060000|2022-02-16 18:44:20|92756.8|92731.8|92754.5|92729.5|92757.4|92732.4|92753.1|92728.1|45
1645037070000|2022-02-16 18:44:30|92754.9|92729.9|92755|92730|92755.6|92730.6|92753.7|92728.7|28
1645037080000|2022-02-16 18:44:40|92754.7|92729.7|92753.9|92728.9|92754.9|92729.9|92753|92728|25
1645037090000|2022-02-16 18:44:50|92754|92729|92756.5|92731.5|92756.5|92731.5|92753.7|92728.7|13
1645037100000|2022-02-16 18:45:00|92756.6|92731.6|92754.3|92729.3|92756.9|92731.9|92754.3|92729.3|21
1645037110000|2022-02-16 18:45:10|92754.4|92729.4|92752.8|92727.8|92756.8|92731.8|92752.8|92727.8|27
1645037120000|2022-02-16 18:45:20|92753.4|92728.4|92749.6|92724.6|92753.4|92728.4|92748.7|92723.7|33
1645037130000|2022-02-16 18:45:30|92749.4|92724.4|92744|92719|92750.8|92725.8|92742.1|92717.1|41
1645037140000|2022-02-16 18:45:40|92744.2|92719.2|92747.8|92722.8|92747.8|92722.8|92741.9|92716.9|42
1645037150000|2022-02-16 18:45:50|92747.6|92722.6|92745.1|92720.1|92748|92723|92744.9|92719.9|34
1645037160000|2022-02-16 18:46:00|92745|92720|92743.4|92718.4|92745.7|92720.7|92740.4|92715.4|54
1645037170000|2022-02-16 18:46:10|92743.8|92718.8|92742.9|92717.9|92743.8|92718.8|92741.1|92716.1|34
1645037180000|2022-02-16 18:46:20|92742.8|92717.8|92729.5|92704.5|92742.8|92717.8|92728.4|92703.4|54
1645037190000|2022-02-16 18:46:30|92729.4|92704.4|92731.9|92706.9|92732.8|92707.8|92728.1|92703.1|40
1645037200000|2022-02-16 18:46:40|92732.5|92707.5|92739.4|92714.4|92742.6|92717.6|92732.5|92707.5|58
1645037210000|2022-02-16 18:46:50|92740.4|92715.4|92740|92715|92740.6|92715.6|92739.7|92714.7|26
1645037220000|2022-02-16 18:47:00|92739.8|92714.8|92740|92715|92740.5|92715.5|92739.1|92714.1|35
1645037230000|2022-02-16 18:47:10|92739.8|92714.8|92740.6|92715.6|92740.6|92715.6|92739.6|92714.6|23
1645037240000|2022-02-16 18:47:20|92740.5|92715.5|92738.3|92713.3|92740.5|92715.5|92737.6|92712.6|41
1645037250000|2022-02-16 18:47:30|92738.1|92713.1|92738.9|92713.9|92740.1|92715.1|92737.8|92712.8|35
1645037260000|2022-02-16 18:47:40|92739.1|92714.1|92739.7|92714.7|92739.9|92714.9|92738.7|92713.7|20
1645037270000|2022-02-16 18:47:50|92739.9|92714.9|92732.8|92707.8|92739.9|92714.9|92730.8|92705.8|42
1645037280000|2022-02-16 18:48:00|92732.3|92707.3|92729.7|92704.7|92732.4|92707.4|92722.3|92697.3|45
1645037290000|2022-02-16 18:48:10|92729.3|92704.3|92728.8|92703.8|92731.6|92706.6|92727.3|92702.3|56
1645037300000|2022-02-16 18:48:20|92729|92704|92729.6|92704.6|92730.3|92705.3|92728.4|92703.4|28
1645037310000|2022-02-16 18:48:30|92729.4|92704.4|92728.7|92703.7|92730.2|92705.2|92725.2|92700.2|48
1645037320000|2022-02-16 18:48:40|92728.4|92703.4|92728.4|92703.4|92731.3|92706.3|92727.4|92702.4|43
1645037330000|2022-02-16 18:48:50|92728.2|92703.2|92726.7|92701.7|92728.2|92703.2|92725.2|92700.2|33
1645037340000|2022-02-16 18:49:00|92726.6|92701.6|92726.5|92701.5|92730.3|92705.3|92725.4|92700.4|30
1645037350000|2022-02-16 18:49:10|92725.9|92700.9|92728.1|92703.1|92729.2|92704.2|92725.6|92700.6|36
1645037360000|2022-02-16 18:49:20|92728|92703|92729.2|92704.2|92730.1|92705.1|92724.4|92699.4|44
1645037370000|2022-02-16 18:49:30|92728.8|92703.8|92728.2|92703.2|92729.9|92704.9|92727.4|92702.4|35
1645037380000|2022-02-16 18:49:40|92728.4|92703.4|92727.5|92702.5|92730.3|92705.3|92727.5|92702.5|38
1645037390000|2022-02-16 18:49:50|92727.4|92702.4|92727.2|92702.2|92727.7|92702.7|92726.8|92701.8|16
1645037400000|2022-02-16 18:50:00|92727|92702|92720.8|92695.8|92727.8|92702.8|92720.8|92695.8|46
1645037410000|2022-02-16 18:50:10|92721.5|92696.5|92719.4|92694.4|92722|92697|92719.4|92694.4|25
1645037420000|2022-02-16 18:50:20|92718.2|92693.2|92718.8|92693.8|92720.3|92695.3|92715.5|92690.5|40
1645037430000|2022-02-16 18:50:30|92718.9|92693.9|92722.6|92697.6|92726.8|92701.8|92718.7|92693.7|53
1645037440000|2022-02-16 18:50:40|92721.7|92696.7|92722.3|92697.3|92722.8|92697.8|92721.1|92696.1|40
1645037450000|2022-02-16 18:50:50|92721.9|92696.9|92720|92695|92722|92697|92719.1|92694.1|34
1645037460000|2022-02-16 18:51:00|92719.6|92694.6|92702.3|92677.3|92719.8|92694.8|92698.7|92673.7|50
1645037470000|2022-02-16 18:51:10|92702.4|92677.4|92703.6|92678.6|92704.5|92679.5|92700.5|92675.5|43
1645037480000|2022-02-16 18:51:20|92704.1|92679.1|92701.5|92676.5|92704.6|92679.6|92700.9|92675.9|38
1645037490000|2022-02-16 18:51:30|92701.4|92676.4|92707.7|92682.7|92707.8|92682.8|92701.1|92676.1|41
1645037500000|2022-02-16 18:51:40|92707.5|92682.5|92706.7|92681.7|92708.5|92683.5|92701.4|92676.4|56
1645037510000|2022-02-16 18:51:50|92706.4|92681.4|92713.4|92688.4|92713.9|92688.9|92705.5|92680.5|44
1645037520000|2022-02-16 18:52:00|92713.2|92688.2|92733.6|92708.6|92741.1|92708.9|92711.9|92686.9|51
1645037530000|2022-02-16 18:52:10|92747|92697|92736.2|92711.2|92749.2|92713.2|92734.9|92696.3|44
1645037540000|2022-02-16 18:52:20|92736.1|92711.1|92736.2|92711.2|92736.9|92711.9|92735.8|92710.8|27
1645037550000|2022-02-16 18:52:30|92735.5|92710.5|92746.2|92721.2|92747.6|92722.6|92734.5|92709.5|34
1645037560000|2022-02-16 18:52:40|92746.6|92721.6|92757.5|92732.5|92766.5|92732.8|92746|92716.5|45
1645037570000|2022-02-16 18:52:50|92757.4|92732.4|92779.3|92729.3|92779.3|92735.8|92757.4|92723.2|60
1645037580000|2022-02-16 18:53:00|92779.1|92729.1|92792.2|92742.2|92792.9|92755.6|92778.8|92728.8|50
1645037590000|2022-02-16 18:53:10|92793|92743|92789.7|92739.7|92793|92743|92788.9|92738.9|49
1645037600000|2022-02-16 18:53:20|92789.6|92739.6|92794.7|92744.7|92794.9|92744.9|92787.4|92737.4|41
1645037610000|2022-02-16 18:53:30|92794.4|92744.4|92779.5|92754.5|92794.5|92758|92774.4|92736.2|51
1645037620000|2022-02-16 18:53:40|92779.9|92754.9|92782.3|92757.3|92782.3|92757.3|92777.1|92752.1|44
1645037630000|2022-02-16 18:53:50|92782.1|92757.1|92789.8|92739.8|92791.2|92757.4|92779.2|92737.2|42
1645037640000|2022-02-16 18:54:00|92789.7|92739.7|92790.3|92740.3|92796.1|92746.1|92789.7|92739.7|64
1645037650000|2022-02-16 18:54:10|92790.4|92740.4|92778.8|92753.8|92791.1|92754|92778.5|92738.1|25
1645037660000|2022-02-16 18:54:20|92778.9|92753.9|92780.1|92755.1|92780.1|92755.1|92775.3|92750.3|34
1645037670000|2022-02-16 18:54:30|92780.2|92755.2|92779|92754|92780.8|92755.8|92778|92753|33
1645037680000|2022-02-16 18:54:40|92779.3|92754.3|92778|92753|92779.3|92754.3|92776.7|92751.7|41
1645037690000|2022-02-16 18:54:50|92778.1|92753.1|92777.9|92752.9|92780.8|92755.8|92777.8|92752.8|32
1645037700000|2022-02-16 18:55:00|92778.6|92753.6|92790.7|92740.7|92793.5|92753.9|92778.5|92740.3|42
1645037710000|2022-02-16 18:55:10|92790.6|92740.6|92801.5|92751.5|92801.7|92751.7|92790.5|92740.5|49
1645037720000|2022-02-16 18:55:20|92801.6|92751.6|92817.1|92767.1|92817.3|92770.9|92795.2|92751.3|52
1645037730000|2022-02-16 18:55:30|92817|92767|92815.1|92765.1|92819.2|92769.2|92814.7|92764.7|46
1645037740000|2022-02-16 18:55:40|92815.3|92765.3|92813.7|92763.7|92815.7|92765.7|92811|92761|38
1645037750000|2022-02-16 18:55:50|92813.8|92763.8|92819.5|92769.5|92819.9|92769.9|92813.8|92763.8|46
1645037760000|2022-02-16 18:56:00|92819.1|92769.1|92825.8|92775.8|92826.8|92776.8|92819.1|92769.1|49
1645037770000|2022-02-16 18:56:10|92825.9|92775.9|92832.7|92782.7|92833|92783|92825.8|92775.8|47
1645037780000|2022-02-16 18:56:20|92832.6|92782.6|92832.7|92782.7|92832.7|92782.7|92829.5|92779.5|41
1645037790000|2022-02-16 18:56:30|92832.6|92782.6|92831.3|92781.3|92833.3|92783.3|92831.2|92781.2|32
1645037800000|2022-02-16 18:56:40|92830.8|92780.8|92844.2|92794.2|92845.9|92806.2|92817.5|92776.1|60
1645037810000|2022-02-16 18:56:50|92844.3|92794.3|92851.7|92801.7|92853.7|92803.7|92842.8|92792.8|52
1645037820000|2022-02-16 18:57:00|92851.2|92801.2|92835.8|92810.8|92851.2|92810.8|92830.8|92794.6|59
1645037830000|2022-02-16 18:57:10|92835.6|92810.6|92836.3|92811.3|92837.7|92812.7|92833.8|92808.8|42
1645037840000|2022-02-16 18:57:20|92836.4|92811.4|92834.3|92809.3|92837.2|92812.2|92833.5|92808.5|29
1645037850000|2022-02-16 18:57:30|92834.4|92809.4|92839.4|92814.4|92839.8|92814.8|92834.4|92809.4|24
1645037860000|2022-02-16 18:57:40|92839.6|92814.6|92835.7|92810.7|92839.6|92814.6|92835.7|92810.7|37
1645037870000|2022-02-16 18:57:50|92835.3|92810.3|92833.3|92808.3|92836|92811|92831.9|92806.9|37
1645037880000|2022-02-16 18:58:00|92832.2|92807.2|92838.7|92788.7|92839.3|92807.2|92825.5|92787.6|38
1645037890000|2022-02-16 18:58:10|92838.5|92788.5|92831.6|92781.6|92838.7|92788.7|92831.6|92781.6|34
1645037900000|2022-02-16 18:58:20|92831.4|92781.4|92825|92775|92831.4|92781.4|92825|92775|31
1645037910000|2022-02-16 18:58:30|92825.9|92775.9|92826.8|92776.8|92827.8|92777.8|92824.4|92774.4|43
1645037920000|2022-02-16 18:58:40|92826.6|92776.6|92829|92779|92830.1|92780.1|92826.6|92776.6|44
1645037930000|2022-02-16 18:58:50|92829.3|92779.3|92823.6|92773.6|92829.3|92779.3|92822|92772|56
1645037940000|2022-02-16 18:59:00|92824.1|92774.1|92829.1|92779.1|92830.4|92780.4|92824.1|92774.1|46
1645037950000|2022-02-16 18:59:10|92829.2|92779.2|92837.3|92787.3|92838.5|92788.5|92829.2|92779.2|40
1645037960000|2022-02-16 18:59:20|92838.3|92788.3|92836.3|92786.3|92843.2|92793.2|92833.3|92783.3|56
1645037970000|2022-02-16 18:59:30|92836.2|92786.2|92832.4|92782.4|92837.9|92787.9|92831.5|92781.5|49
1645037980000|2022-02-16 18:59:40|92833.3|92783.3|92842.1|92760.7|92845.2|92784.3|92831.5|92754.3|58
1645037990000|2022-02-16 18:59:50|92844.4|92757.6|92841.9|92743.7|92851.8|92779.1|92829.1|92740.4|59
1645038000000|2022-02-16 19:00:00|92841.8|92742.3|92851.2|92735.2|92854.2|92744.9|92841.4|92727.1|47
1645038010000|2022-02-16 19:00:10|92853.4|92737.4|92863.4|92750.7|92865|92750.7|92852.3|92736.3|38
1645038020000|2022-02-16 19:00:20|92864.8|92749.6|92783.1|92713|92866.3|92755.2|92776|92708.8|67
1645038030000|2022-02-16 19:00:30|92783.9|92711.1|92764.1|92714.1|92786.3|92723.9|92758.5|92695.8|70
1645038040000|2022-02-16 19:00:40|92774.3|92704.1|92748.6|92698.6|92774.3|92714|92747.4|92685.5|52
1645038050000|2022-02-16 19:00:50|92748.5|92698.5|92720.2|92648.3|92752.1|92702.1|92708.9|92626.7|73
1645038060000|2022-02-16 19:01:00|92723.6|92648|92711.5|92661.5|92725.1|92661.5|92702.8|92635.8|72
1645038070000|2022-02-16 19:01:10|92710.9|92660.9|92715.1|92665.1|92723.7|92673.7|92710.9|92660.9|70
1645038080000|2022-02-16 19:01:20|92714|92664|92766.8|92676.9|92767.5|92699.2|92713.5|92663.5|74
1645038090000|2022-02-16 19:01:30|92762.6|92686|92750.6|92678.1|92785.9|92708.5|92749.8|92674.9|79
1645038100000|2022-02-16 19:01:40|92749.4|92677.5|92746.3|92696.3|92752.3|92702.3|92730.1|92668.6|74
1645038110000|2022-02-16 19:01:50|92747.3|92697.3|92768.3|92718.3|92768.3|92718.3|92739.1|92688.2|77
1645038120000|2022-02-16 19:02:00|92767.6|92717.6|92799.8|92749.8|92801.4|92751.4|92766.4|92716.4|76
1645038130000|2022-02-16 19:02:10|92799.9|92749.9|92805.9|92755.9|92808.6|92758.6|92798.4|92748.4|67
1645038140000|2022-02-16 19:02:20|92805.7|92755.7|92861.6|92811.6|92872.5|92822.5|92803.5|92753.5|79
1645038150000|2022-02-16 19:02:30|92861.2|92811.2|92836.4|92786.4|92868.4|92818.4|92832.2|92782.2|74
1645038160000|2022-02-16 19:02:40|92836.3|92786.3|92851.8|92801.8|92863.7|92813.7|92826.4|92776.4|74
1645038170000|2022-02-16 19:02:50|92848.1|92798.1|92822|92772|92848.9|92798.9|92819.2|92769.2|74
1645038180000|2022-02-16 19:03:00|92823.9|92773.9|92800.3|92750.3|92829.6|92779.6|92799.6|92749.6|77
1645038190000|2022-02-16 19:03:10|92801.7|92751.7|92797|92747|92810.4|92760.4|92797|92747|51
1645038200000|2022-02-16 19:03:20|92785.3|92735.3|92798.8|92748.8|92802.1|92752.1|92772.5|92722.5|72
1645038210000|2022-02-16 19:03:30|92797.7|92747.7|92778.5|92728.5|92797.7|92747.7|92777.5|92727.5|49
1645038220000|2022-02-16 19:03:40|92774.1|92724.1|92772.9|92722.9|92784.7|92734.7|92770.2|92720.2|32
1645038230000|2022-02-16 19:03:50|92771.3|92721.3|92767.8|92717.8|92776.6|92728.3|92751.5|92715.5|43
1645038240000|2022-02-16 19:04:00|92769|92719|92755|92705|92769.4|92719.4|92755|92705|57
1645038250000|2022-02-16 19:04:10|92749.2|92699.2|92749.2|92699.2|92749.2|92699.2|92749.2|92699.2|1
1645038260000|2022-02-16 19:04:20|92711.1|92686.1|92712.3|92662.3|92716.5|92686.1|92705|92655|19
1645038270000|2022-02-16 19:04:30|92711.5|92661.5|92720|92670|92720|92670|92711.3|92661.3|10
1645038280000|2022-02-16 19:04:40|92717.5|92667.5|92716|92666|92721.5|92671.5|92708|92658|17
1645038290000|2022-02-16 19:04:50|92720|92670|92708.5|92658.5|92720|92670|92706|92656|13
1645038300000|2022-02-16 19:05:00|92706|92656|92695|92645|92709|92659|92691.5|92641.5|15
1645038310000|2022-02-16 19:05:10|92692.4|92642.4|92684.7|92659.7|92699.3|92663.2|92679.5|92642.2|65
1645038320000|2022-02-16 19:05:20|92701.6|92651.6|92686|92636|92705.9|92667.7|92673.8|92636|73
1645038330000|2022-02-16 19:05:30|92684.2|92634.2|92674.9|92624.9|92684.2|92634.2|92670.7|92620.7|67
1645038340000|2022-02-16 19:05:40|92674.5|92624.5|92658.3|92608.3|92674.7|92624.7|92640.8|92601.4|65
1645038350000|2022-02-16 19:05:50|92659.2|92609.2|92661.3|92611.3|92667.6|92617.6|92658.6|92608.6|66
1645038360000|2022-02-16 19:06:00|92661.7|92611.7|92663.7|92638.7|92682.5|92639.7|92655.7|92611.7|75
1645038370000|2022-02-16 19:06:10|92663.2|92638.2|92642.6|92592.6|92676.7|92638.3|92627.8|92590.2|71
1645038380000|2022-02-16 19:06:20|92639.2|92589.2|92634|92609|92650.7|92613.2|92631|92589.2|64
1645038390000|2022-02-16 19:06:30|92631.7|92606.7|92630.4|92605.4|92647.2|92608.9|92625.5|92588.7|68
1645038400000|2022-02-16 19:06:40|92632.1|92607.1|92653.3|92603.3|92657.3|92618.8|92625.5|92596.9|68
1645038410000|2022-02-16 19:06:50|92653.2|92603.2|92650.6|92625.6|92662.2|92625.9|92631.2|92594.3|77
1645038420000|2022-02-16 19:07:00|92649.2|92624.2|92632.7|92607.7|92660.6|92624.8|92627.9|92593.6|73
1645038430000|2022-02-16 19:07:10|92632.1|92607.1|92635.5|92585.5|92651.3|92614.6|92628.2|92585.5|68
1645038440000|2022-02-16 19:07:20|92635.2|92585.2|92619.3|92569.3|92636.5|92586.5|92615.6|92565.6|74
1645038450000|2022-02-16 19:07:30|92620|92570|92620.1|92570.1|92630.8|92580.8|92618.5|92568.5|67
1645038460000|2022-02-16 19:07:40|92620.8|92570.8|92588.7|92538.7|92620.9|92570.9|92575.5|92519.1|74
1645038470000|2022-02-16 19:07:50|92590.6|92540.6|92600.6|92550.6|92623.1|92562.2|92590.2|92529.2|70
1645038480000|2022-02-16 19:08:00|92602.7|92552.7|92602.3|92552.3|92617.7|92558.7|92600.8|92538.2|70
1645038490000|2022-02-16 19:08:10|92602.4|92552.4|92597.2|92547.2|92608.1|92558.1|92596.8|92546.8|57
1645038500000|2022-02-16 19:08:20|92596.1|92546.1|92577.3|92494.2|92597.1|92547.1|92555.8|92494.2|74
1645038510000|2022-02-16 19:08:30|92560.3|92510.3|92553.6|92503.6|92579|92519.1|92551.3|92501.3|75
1645038520000|2022-02-16 19:08:40|92555.4|92505.4|92589.7|92539.7|92589.7|92539.7|92542.5|92488.5|71
1645038530000|2022-02-16 19:08:50|92591.4|92541.4|92610.7|92560.7|92635.8|92568.9|92589.3|92539.3|76
1645038540000|2022-02-16 19:09:00|92610.8|92560.8|92592.8|92542.8|92610.8|92560.8|92585.9|92535.9|69
1645038550000|2022-02-16 19:09:10|92593.1|92543.1|92616.9|92566.9|92616.9|92566.9|92591.5|92541.5|70
1645038560000|2022-02-16 19:09:20|92615.3|92565.3|92625.5|92575.5|92647.6|92597.6|92604.8|92554.8|78
1645038570000|2022-02-16 19:09:30|92627.8|92577.8|92581.9|92531.9|92627.8|92579.6|92581.9|92531.9|78
1645038580000|2022-02-16 19:09:40|92582.2|92532.2|92603.8|92553.8|92606.1|92556.1|92563.4|92513.4|73
1645038590000|2022-02-16 19:09:50|92603.6|92553.6|92608.1|92558.1|92610.7|92560.7|92601.3|92551.3|66
1645038600000|2022-02-16 19:10:00|92608.5|92558.5|92602.4|92552.4|92610.5|92560.5|92600.3|92550.3|63
1645038610000|2022-02-16 19:10:10|92602.6|92552.6|92604.5|92554.5|92611.3|92561.3|92602.3|92552.3|63
1645038620000|2022-02-16 19:10:20|92604.6|92554.6|92611.5|92561.5|92615.3|92576.4|92599.6|92553.3|64
1645038630000|2022-02-16 19:10:30|92612.3|92562.3|92620.5|92570.5|92622.1|92581.3|92598.3|92560|59
1645038640000|2022-02-16 19:10:40|92620.3|92570.3|92620.3|92570.3|92622.9|92583.6|92604|92566.2|56
1645038650000|2022-02-16 19:10:50|92621|92571|92649.9|92599.9|92649.9|92613.2|92615.4|92570.1|63
1645038660000|2022-02-16 19:11:00|92639.2|92614.2|92665.8|92640.8|92668.1|92642.8|92634.3|92595.6|72
1645038670000|2022-02-16 19:11:10|92666|92641|92662.8|92637.8|92666.3|92641.3|92661.8|92636.8|51
1645038680000|2022-02-16 19:11:20|92662.9|92637.9|92650.2|92600.2|92666.7|92637.9|92649.7|92599.7|53
1645038690000|2022-02-16 19:11:30|92649.4|92599.4|92612.5|92562.5|92649.4|92599.4|92608|92558|76
1645038700000|2022-02-16 19:11:40|92613.5|92563.5|92617.3|92567.3|92628.2|92570.6|92607|92557|66
1645038710000|2022-02-16 19:11:50|92617.8|92567.8|92590.1|92540.1|92617.8|92567.8|92589|92539|67
1645038720000|2022-02-16 19:12:00|92590|92540|92599.1|92549.1|92609.5|92549.5|92571.1|92521.1|71
1645038730000|2022-02-16 19:12:10|92598.2|92548.2|92601.2|92551.2|92603.7|92553.7|92596.3|92546.3|51
1645038740000|2022-02-16 19:12:20|92601|92551|92613.2|92563.2|92613.2|92563.2|92593.4|92543.4|63
1645038750000|2022-02-16 19:12:30|92617.5|92567.5|92659|92609|92676.5|92617|92617.5|92567.5|76
1645038760000|2022-02-16 19:12:40|92658.5|92608.5|92659.8|92609.8|92668.9|92610.1|92651.9|92595|69
1645038770000|2022-02-16 19:12:50|92659.9|92609.9|92659.8|92609.8|92683.9|92623.2|92659.6|92608.3|69
1645038780000|2022-02-16 19:13:00|92659.1|92609.1|92649.9|92599.9|92660.7|92610.7|92649.9|92599.9|63
1645038790000|2022-02-16 19:13:10|92649.7|92599.7|92647|92597|92651.4|92601.4|92641.1|92591.1|67
1645038800000|2022-02-16 19:13:20|92645.8|92595.8|92640.6|92590.6|92647.4|92597.4|92640.4|92590.4|54
1645038810000|2022-02-16 19:13:30|92640.5|92590.5|92627|92577|92640.5|92590.5|92626.1|92576.1|65
1645038820000|2022-02-16 19:13:40|92629.2|92579.2|92631.4|92581.4|92641.2|92591.2|92628.2|92578.2|62
1645038830000|2022-02-16 19:13:50|92630.6|92580.6|92625.8|92575.8|92631.1|92581.1|92624.2|92574.2|59
1645038840000|2022-02-16 19:14:00|92625.7|92575.7|92638|92588|92638|92588|92624.8|92574.8|65
1645038850000|2022-02-16 19:14:10|92637|92587|92631.3|92581.3|92647.9|92597.9|92629.2|92579.2|75
1645038860000|2022-02-16 19:14:20|92631.4|92581.4|92625.2|92575.2|92637.5|92587.5|92625.2|92575.2|62
1645038870000|2022-02-16 19:14:30|92624.7|92574.7|92613.2|92563.2|92624.7|92574.7|92612.9|92562.9|53
1645038880000|2022-02-16 19:14:40|92612.8|92562.8|92598.1|92548.1|92612.8|92562.8|92596.5|92546.5|55
1645038890000|2022-02-16 19:14:50|92598.3|92548.3|92604.5|92554.5|92616.2|92565.7|92598.1|92544.2|60
1645038900000|2022-02-16 19:15:00|92604.9|92554.9|92596.8|92546.8|92605|92555|92585.3|92535.3|70
1645038910000|2022-02-16 19:15:10|92597.6|92547.6|92605.4|92555.4|92611.3|92561.3|92597.6|92547.6|72
1645038920000|2022-02-16 19:15:20|92605.7|92555.7|92601.6|92551.6|92608.7|92558.7|92591.7|92541.7|69
1645038930000|2022-02-16 19:15:30|92602.8|92552.8|92602.4|92552.4|92608.6|92558.6|92600.1|92550.1|73
1645038940000|2022-02-16 19:15:40|92601.8|92551.8|92604.7|92554.7|92606.9|92556.9|92598.1|92548.1|68
1645038950000|2022-02-16 19:15:50|92605|92555|92596|92546|92605.7|92555.7|92593.9|92543.9|63
1645038960000|2022-02-16 19:16:00|92595.4|92545.4|92596.9|92546.9|92601.8|92551.8|92595.2|92545.2|51
1645038970000|2022-02-16 19:16:10|92597.1|92547.1|92592.4|92542.4|92597.1|92547.1|92588.9|92538.9|60
1645038980000|2022-02-16 19:16:20|92592.7|92542.7|92589|92539|92592.8|92542.8|92588.4|92538.4|47
1645038990000|2022-02-16 19:16:30|92589.3|92539.3|92595.4|92545.4|92597.8|92547.8|92589.3|92539.3|57
1645039000000|2022-02-16 19:16:40|92595.3|92545.3|92595|92545|92597.7|92547.7|92594.4|92544.4|40
1645039010000|2022-02-16 19:16:50|92594.9|92544.9|92607|92557|92610.3|92560.3|92594.7|92544.7|62
1645039020000|2022-02-16 19:17:00|92608.1|92558.1|92631.4|92581.4|92631.4|92581.4|92605.7|92555.7|66
1645039030000|2022-02-16 19:17:10|92628.3|92578.3|92628|92578|92638.6|92584.9|92620.3|92566.8|66
1645039040000|2022-02-16 19:17:20|92628.2|92578.2|92618.7|92568.7|92629.5|92579.5|92617.9|92567.9|58
1645039050000|2022-02-16 19:17:30|92619.9|92569.9|92614.5|92564.5|92620.7|92570.7|92612.9|92562.9|58
1645039060000|2022-02-16 19:17:40|92616.3|92566.3|92608.6|92558.6|92619.8|92569.8|92608.6|92558.6|65
1645039070000|2022-02-16 19:17:50|92610.8|92560.8|92634.2|92584.2|92640.2|92590.2|92609|92559|70
1645039080000|2022-02-16 19:18:00|92634|92584|92623.7|92573.7|92634|92584|92623|92573|71
1645039090000|2022-02-16 19:18:10|92624.9|92574.9|92629|92579|92638|92588|92624.9|92574.9|61
1645039100000|2022-02-16 19:18:20|92629.1|92579.1|92650.5|92600.5|92666.8|92616.8|92629.1|92579.1|72
1645039110000|2022-02-16 19:18:30|92649.7|92599.7|92646.1|92596.1|92652.7|92602.7|92645.6|92595.6|44
1645039120000|2022-02-16 19:18:40|92646.3|92596.3|92656.6|92606.6|92656.6|92606.6|92643.8|92593.8|56
1645039130000|2022-02-16 19:18:50|92657.5|92607.5|92668.5|92618.5|92670.5|92620.5|92656.4|92606.4|77
1645039140000|2022-02-16 19:19:00|92668.4|92618.4|92633.8|92583.8|92669.9|92619.9|92633.8|92583.8|67
1645039150000|2022-02-16 19:19:10|92634.1|92584.1|92623.1|92573.1|92634.1|92584.1|92623.1|92573.1|67
1645039160000|2022-02-16 19:19:20|92623.3|92573.3|92626.9|92576.9|92626.9|92576.9|92620.9|92570.9|61
1645039170000|2022-02-16 19:19:30|92628|92578|92621.8|92571.8|92629.4|92579.4|92619.9|92569.9|65
1645039180000|2022-02-16 19:19:40|92622.4|92572.4|92616.6|92566.6|92622.4|92572.4|92616.5|92566.5|52
1645039190000|2022-02-16 19:19:50|92616.4|92566.4|92612.3|92562.3|92616.8|92566.8|92611.3|92561.3|54
1645039200000|2022-02-16 19:20:00|92612.1|92562.1|92605.2|92555.2|92612.1|92562.1|92605.2|92555.2|60
1645039210000|2022-02-16 19:20:10|92605|92555|92594.6|92544.6|92605.8|92555.8|92592.8|92542.8|67
1645039220000|2022-02-16 19:20:20|92594.3|92544.3|92593.9|92543.9|92598.9|92548.9|92587.9|92537.9|68
1645039230000|2022-02-16 19:20:30|92594.3|92544.3|92589.8|92539.8|92595.9|92545.9|92589.6|92539.6|59
1645039240000|2022-02-16 19:20:40|92589.7|92539.7|92573|92523|92589.7|92539.7|92573|92523|71
1645039250000|2022-02-16 19:20:50|92572|92522|92575.4|92525.4|92577.6|92527.6|92571.8|92521.8|61
1645039260000|2022-02-16 19:21:00|92575.2|92525.2|92586.9|92536.9|92588.1|92538.1|92572.8|92522.8|64
1645039270000|2022-02-16 19:21:10|92586.6|92536.6|92594.6|92544.6|92594.9|92544.9|92584.6|92534.6|61
1645039280000|2022-02-16 19:21:20|92594.4|92544.4|92570.7|92520.7|92598.1|92548.1|92569.7|92519.7|76
1645039290000|2022-02-16 19:21:30|92571.2|92521.2|92573.8|92523.8|92575|92525|92569.3|92519.3|47
1645039300000|2022-02-16 19:21:40|92573.7|92523.7|92573.9|92523.9|92574.6|92524.6|92569.1|92519.1|49
1645039310000|2022-02-16 19:21:50|92573.8|92523.8|92583.4|92533.4|92590|92540|92573.8|92523.8|73
1645039320000|2022-02-16 19:22:00|92582.9|92532.9|92580.5|92530.5|92589.7|92539.7|92579|92529|65
1645039330000|2022-02-16 19:22:10|92580.7|92530.7|92585.6|92535.6|92586.5|92536.5|92578.2|92528.2|73
1645039340000|2022-02-16 19:22:20|92586.5|92536.5|92575.3|92525.3|92588.4|92538.4|92569.6|92519.6|74
1645039350000|2022-02-16 19:22:30|92573.4|92523.4|92573.4|92523.4|92593.9|92543.9|92571.2|92521.2|74
1645039360000|2022-02-16 19:22:40|92573.2|92523.2|92576.1|92526.1|92578.8|92528.8|92569.1|92519.1|66
1645039370000|2022-02-16 19:22:50|92576|92526|92569.9|92519.9|92576.7|92526.7|92567.7|92517.7|73
1645039380000|2022-02-16 19:23:00|92569|92519|92568.3|92518.3|92569|92519|92557.8|92507.8|73
1645039390000|2022-02-16 19:23:10|92568.7|92518.7|92583.4|92533.4|92584.9|92534.9|92568.4|92518.4|69
1645039400000|2022-02-16 19:23:20|92583|92533|92595.1|92545.1|92598.8|92548.8|92583|92533|63
1645039410000|2022-02-16 19:23:30|92595|92545|92589.6|92539.6|92596.1|92546.1|92586.8|92536.8|63
1645039420000|2022-02-16 19:23:40|92589.7|92539.7|92602.8|92552.8|92602.8|92552.8|92589.7|92539.7|53
1645039430000|2022-02-16 19:23:50|92603.5|92553.5|92602.9|92552.9|92604.9|92554.9|92601.5|92551.5|49
1645039440000|2022-02-16 19:24:00|92602.1|92552.1|92593.3|92543.3|92602.1|92552.1|92591.5|92541.5|64
1645039450000|2022-02-16 19:24:10|92592.3|92542.3|92604.1|92554.1|92604.2|92554.2|92589.3|92539.3|51
1645039460000|2022-02-16 19:24:20|92603.6|92553.6|92592.7|92542.7|92606|92556|92592.7|92542.7|59
1645039470000|2022-02-16 19:24:30|92591.8|92541.8|92588.2|92538.2|92593.6|92543.6|92588|92538|55
1645039480000|2022-02-16 19:24:40|92587.1|92537.1|92587.7|92537.7|92588.3|92538.3|92583.4|92533.4|45
1645039490000|2022-02-16 19:24:50|92587.9|92537.9|92582.5|92532.5|92588|92538|92581.3|92531.3|55
1645039500000|2022-02-16 19:25:00|92582.6|92532.6|92593.5|92543.5|92597.7|92547.7|92581.5|92531.5|51
1645039510000|2022-02-16 19:25:10|92592.3|92542.3|92588.6|92538.6|92592.3|92542.3|92584.4|92534.4|48
1645039520000|2022-02-16 19:25:20|92588.8|92538.8|92592|92542|92592.4|92542.4|92588.8|92538.8|48
1645039530000|2022-02-16 19:25:30|92592.3|92542.3|92598.5|92548.5|92600.6|92550.6|92589.6|92539.6|46
1645039540000|2022-02-16 19:25:40|92598.7|92548.7|92595.4|92545.4|92602.5|92552.5|92595.4|92545.4|42
1645039550000|2022-02-16 19:25:50|92594.8|92544.8|92576.1|92526.1|92597.3|92547.3|92574.3|92524.3|68
1645039560000|2022-02-16 19:26:00|92575.5|92525.5|92575|92525|92575.9|92525.9|92574.4|92524.4|31
1645039570000|2022-02-16 19:26:10|92575.2|92525.2|92577.1|92527.1|92580.6|92530.6|92574.6|92524.6|33
1645039580000|2022-02-16 19:26:20|92575.5|92525.5|92565.2|92515.2|92575.5|92525.5|92564.2|92514.2|49
1645039590000|2022-02-16 19:26:30|92565.1|92515.1|92555.3|92505.3|92565.3|92515.3|92554.8|92504.8|47
1645039600000|2022-02-16 19:26:40|92555.2|92505.2|92546.1|92496.1|92555.6|92505.6|92545.6|92495.6|50
1645039610000|2022-02-16 19:26:50|92546.2|92496.2|92554.7|92504.7|92557.3|92507.3|92546.2|92496.2|50
1645039620000|2022-02-16 19:27:00|92555|92505|92556.6|92506.6|92557.2|92507.2|92550.7|92500.7|52
1645039630000|2022-02-16 19:27:10|92557.1|92507.1|92562.7|92512.7|92564|92514|92552.9|92502.9|53
1645039640000|2022-02-16 19:27:20|92562.6|92512.6|92566.2|92516.2|92567|92517|92560.9|92510.9|48
1645039650000|2022-02-16 19:27:30|92566.3|92516.3|92569.9|92519.9|92570.4|92520.4|92565.6|92515.6|47
1645039660000|2022-02-16 19:27:40|92570.2|92520.2|92590.2|92540.2|92590.2|92540.2|92568.2|92518.2|61
1645039670000|2022-02-16 19:27:50|92590.1|92540.1|92584.6|92534.6|92590.1|92540.1|92581.9|92531.9|64
1645039680000|2022-02-16 19:28:00|92583.8|92533.8|92581|92531|92584.1|92534.1|92576.9|92526.9|58
1645039690000|2022-02-16 19:28:10|92580.5|92530.5|92585|92535|92585|92535|92572.6|92522.6|57
1645039700000|2022-02-16 19:28:20|92585.3|92535.3|92582.8|92532.8|92585.3|92535.3|92575.4|92525.4|64
1645039710000|2022-02-16 19:28:30|92582.7|92532.7|92583.8|92533.8|92585.8|92535.8|92581.8|92531.8|55
1645039720000|2022-02-16 19:28:40|92583.9|92533.9|92590.1|92540.1|92595.6|92545.6|92582.5|92532.5|58
1645039730000|2022-02-16 19:28:50|92590.4|92540.4|92571|92521|92594|92544|92570.2|92520.2|65
1645039740000|2022-02-16 19:29:00|92570.7|92520.7|92567.1|92517.1|92577.3|92527.3|92567.1|92517.1|44
1645039750000|2022-02-16 19:29:10|92567.3|92517.3|92562.8|92512.8|92568.4|92518.4|92562.1|92512.1|48
1645039760000|2022-02-16 19:29:20|92562.9|92512.9|92563.2|92513.2|92563.9|92513.9|92559.4|92509.4|34
1645039770000|2022-02-16 19:29:30|92563.4|92513.4|92581.4|92531.4|92590.5|92540.5|92563.2|92513.2|57
1645039780000|2022-02-16 19:29:40|92581|92531|92564.3|92514.3|92581.3|92531.3|92562.9|92512.9|59
1645039790000|2022-02-16 19:29:50|92565|92515|92570.1|92520.1|92571.8|92521.8|92562.9|92512.9|52
1645039800000|2022-02-16 19:30:00|92571.5|92521.5|92548.7|92498.7|92581.1|92531.1|92548.7|92498.7|72
1645039810000|2022-02-16 19:30:10|92550|92500|92545.6|92495.6|92550.7|92500.7|92538.9|92488.9|69
1645039820000|2022-02-16 19:30:20|92545.5|92495.5|92542.6|92492.6|92546|92496|92538.8|92488.8|62
1645039830000|2022-02-16 19:30:30|92542.5|92492.5|92518.4|92468.4|92544.6|92494.6|92515|92465|78
1645039840000|2022-02-16 19:30:40|92517.4|92467.4|92527|92477|92532.6|92482.6|92505.3|92466|78
1645039850000|2022-02-16 19:30:50|92526.9|92476.9|92527.5|92477.5|92530|92480|92522.7|92472.7|70
1645039860000|2022-02-16 19:31:00|92528.9|92478.9|92527.8|92477.8|92536.7|92486.7|92524.3|92474.3|68
1645039870000|2022-02-16 19:31:10|92527.9|92477.9|92528.7|92478.7|92536.2|92499.4|92515.6|92475.5|68
1645039880000|2022-02-16 19:31:20|92530|92480|92531|92481|92532.8|92482.8|92524.6|92474.6|62
1645039890000|2022-02-16 19:31:30|92530.9|92480.9|92547.2|92497.2|92548|92502.6|92523|92480.4|66
1645039900000|2022-02-16 19:31:40|92546.9|92496.9|92553.9|92503.9|92561.2|92511.2|92546.6|92496.6|61
1645039910000|2022-02-16 19:31:50|92554.1|92504.1|92549.5|92499.5|92555.2|92505.2|92549.1|92499.1|47
1645039920000|2022-02-16 19:32:00|92549.4|92499.4|92539.8|92489.8|92551|92501|92531.1|92481.1|61
1645039930000|2022-02-16 19:32:10|92539.3|92489.3|92550|92500|92550.9|92500.9|92538.9|92488.9|64
1645039940000|2022-02-16 19:32:20|92549.7|92499.7|92551.3|92501.3|92553.6|92503.6|92549.6|92499.6|39
1645039950000|2022-02-16 19:32:30|92552.2|92502.2|92579.1|92529.1|92583.9|92533.9|92551.5|92501.5|64
1645039960000|2022-02-16 19:32:40|92578.8|92528.8|92577.8|92527.8|92579.6|92529.6|92576.7|92526.7|37
1645039970000|2022-02-16 19:32:50|92577.9|92527.9|92583.1|92533.1|92583.9|92533.9|92577.7|92527.7|53
1645039980000|2022-02-16 19:33:00|92585.3|92535.3|92587.6|92537.6|92595.5|92545.5|92585.3|92535.3|67
1645039990000|2022-02-16 19:33:10|92587.5|92537.5|92574|92524|92587.5|92537.5|92571.7|92521.7|65
1645040000000|2022-02-16 19:33:20|92574.1|92524.1|92578.3|92528.3|92578.8|92528.8|92572.1|92522.1|52
1645040010000|2022-02-16 19:33:30|92578.2|92528.2|92590.6|92540.6|92591.4|92541.4|92578.2|92528.2|44
1645040020000|2022-02-16 19:33:40|92593.3|92543.3|92584.2|92534.2|92593.3|92543.3|92582.7|92532.7|45
1645040030000|2022-02-16 19:33:50|92584.1|92534.1|92587.6|92537.6|92588.3|92538.3|92581.6|92531.6|41
1645040040000|2022-02-16 19:34:00|92587.2|92537.2|92580.2|92530.2|92587.2|92537.2|92579.9|92529.9|44
1645040050000|2022-02-16 19:34:10|92580.1|92530.1|92586|92536|92587|92537|92575.9|92525.9|62
1645040060000|2022-02-16 19:34:20|92586.4|92536.4|92589.3|92539.3|92590.3|92540.3|92585.5|92535.5|57
1645040070000|2022-02-16 19:34:30|92588.7|92538.7|92587.9|92537.9|92590.4|92540.4|92587.8|92537.8|41
1645040080000|2022-02-16 19:34:40|92587.8|92537.8|92582|92532|92588.5|92538.5|92581.8|92531.8|40
1645040090000|2022-02-16 19:34:50|92581.4|92531.4|92586.5|92536.5|92589.5|92539.5|92579.1|92529.1|52
1645040100000|2022-02-16 19:35:00|92584.9|92534.9|92585.4|92535.4|92585.4|92535.4|92582.7|92532.7|36
1645040110000|2022-02-16 19:35:10|92584.6|92534.6|92585.8|92535.8|92587.3|92537.3|92584|92534|39
1645040120000|2022-02-16 19:35:20|92585.9|92535.9|92591.9|92541.9|92594.7|92544.7|92585.9|92535.9|52
1645040130000|2022-02-16 19:35:30|92591.8|92541.8|92592.2|92542.2|92593.2|92543.2|92590.9|92540.9|42
1645040140000|2022-02-16 19:35:40|92592.3|92542.3|92596.2|92546.2|92598.6|92548.6|92592.3|92542.3|41
1645040150000|2022-02-16 19:35:50|92596|92546|92589.3|92539.3|92596|92546|92584.6|92534.6|51
1645040160000|2022-02-16 19:36:00|92589.4|92539.4|92612.5|92562.5|92613.3|92563.3|92589.3|92539.3|64
1645040170000|2022-02-16 19:36:10|92612.3|92562.3|92620.2|92570.2|92620.9|92570.9|92610.5|92560.5|46
1645040180000|2022-02-16 19:36:20|92620.9|92570.9|92612.2|92562.2|92620.9|92570.9|92611.6|92561.6|43
1645040190000|2022-02-16 19:36:30|92612|92562|92624.3|92574.3|92624.7|92574.7|92611.9|92561.9|50
1645040200000|2022-02-16 19:36:40|92624.6|92574.6|92627.1|92577.1|92627.1|92577.1|92620.4|92570.4|38
1645040210000|2022-02-16 19:36:50|92627|92577|92629.6|92579.6|92630.5|92580.5|92626.9|92576.9|50
1645040220000|2022-02-16 19:37:00|92629.8|92579.8|92635.6|92585.6|92635.6|92585.6|92627.9|92577.9|51
1645040230000|2022-02-16 19:37:10|92635.8|92585.8|92684.8|92634.8|92697.7|92647.7|92632.3|92582.3|69
1645040240000|2022-02-16 19:37:20|92685.3|92635.3|92658.8|92608.8|92685.3|92635.3|92658.4|92608.4|74
1645040250000|2022-02-16 19:37:30|92658.1|92608.1|92647.8|92597.8|92658.1|92608.1|92647.1|92597.1|63
1645040260000|2022-02-16 19:37:40|92648|92598|92641.6|92591.6|92649.3|92599.3|92635.8|92585.8|65
1645040270000|2022-02-16 19:37:50|92640.5|92590.5|92673.4|92623.4|92675.4|92625.4|92640.4|92590.4|62
1645040280000|2022-02-16 19:38:00|92673.3|92623.3|92677.5|92627.5|92678.9|92628.9|92672.9|92622.9|39
1645040290000|2022-02-16 19:38:10|92678.1|92628.1|92687.5|92637.5|92688.8|92638.8|92678.1|92628.1|55
1645040300000|2022-02-16 19:38:20|92687.3|92637.3|92692.6|92642.6|92696.4|92646.4|92687.3|92637.3|58
1645040310000|2022-02-16 19:38:30|92692.3|92642.3|92696.6|92646.6|92696.9|92646.9|92691.7|92641.7|55
1645040320000|2022-02-16 19:38:40|92698.4|92648.4|92699.8|92649.8|92711.3|92661.3|92696.5|92646.5|74
1645040330000|2022-02-16 19:38:50|92700.1|92650.1|92703.4|92653.4|92705.4|92655.4|92699.4|92649.4|45
1645040340000|2022-02-16 19:39:00|92702.7|92652.7|92719.9|92669.9|92721.2|92671.2|92701.5|92651.5|52
1645040350000|2022-02-16 19:39:10|92721.1|92671.1|92701.5|92651.5|92723.1|92673.1|92700.9|92650.9|53
1645040360000|2022-02-16 19:39:20|92701.1|92651.1|92693.8|92643.8|92701.1|92661.6|92686.2|92640.2|64
1645040370000|2022-02-16 19:39:30|92690.9|92640.9|92673.6|92623.6|92690.9|92640.9|92673.4|92623.4|60
1645040380000|2022-02-16 19:39:40|92673.7|92623.7|92679.7|92629.7|92679.7|92629.7|92673.6|92623.6|34
1645040390000|2022-02-16 19:39:50|92680.1|92630.1|92681.9|92631.9|92686.4|92636.4|92679.9|92629.9|42
1645040400000|2022-02-16 19:40:00|92682.3|92632.3|92690.2|92640.2|92690.2|92640.2|92682.2|92632.2|39
1645040410000|2022-02-16 19:40:10|92692|92642|92693.5|92643.5|92694.6|92644.6|92691.7|92641.7|42
1645040420000|2022-02-16 19:40:20|92693.7|92643.7|92693.8|92643.8|92695.1|92645.1|92692.9|92642.9|34
1645040430000|2022-02-16 19:40:30|92693.5|92643.5|92678|92628|92694|92644|92676.1|92626.1|52
1645040440000|2022-02-16 19:40:40|92679.1|92629.1|92676.9|92626.9|92693.6|92643.6|92669.7|92619.7|70
1645040450000|2022-02-16 19:40:50|92676.8|92626.8|92675.3|92625.3|92678.6|92628.6|92674.6|92624.6|54
1645040460000|2022-02-16 19:41:00|92675.4|92625.4|92682.9|92632.9|92687.8|92637.8|92675.4|92625.4|67
1645040470000|2022-02-16 19:41:10|92682.7|92632.7|92683|92633|92686.3|92636.3|92682.7|92632.7|44
1645040480000|2022-02-16 19:41:20|92683.1|92633.1|92683|92633|92683.9|92633.9|92682.6|92632.6|32
1645040490000|2022-02-16 19:41:30|92683.3|92633.3|92688.8|92638.8|92689.5|92639.5|92682.9|92632.9|38
1645040500000|2022-02-16 19:41:40|92688.7|92638.7|92685.3|92635.3|92689.7|92639.7|92684.8|92634.8|61
1645040510000|2022-02-16 19:41:50|92685.2|92635.2|92685|92635|92687.4|92637.4|92684.9|92634.9|31
1645040520000|2022-02-16 19:42:00|92684.5|92634.5|92684.7|92634.7|92685.7|92635.7|92678.6|92628.6|41
1645040530000|2022-02-16 19:42:10|92685.1|92635.1|92684.6|92634.6|92686.6|92636.6|92683.7|92633.7|38
1645040540000|2022-02-16 19:42:20|92684.2|92634.2|92686.9|92636.9|92686.9|92636.9|92683.4|92633.4|40
1645040550000|2022-02-16 19:42:30|92686.3|92636.3|92684.6|92634.6|92688.8|92638.8|92683.9|92633.9|41
1645040560000|2022-02-16 19:42:40|92684.7|92634.7|92686.1|92636.1|92686.6|92636.6|92683.5|92633.5|36
1645040570000|2022-02-16 19:42:50|92686.2|92636.2|92687.3|92637.3|92689|92639|92684.7|92634.7|48
1645040580000|2022-02-16 19:43:00|92686.8|92636.8|92669.7|92619.7|92686.8|92636.8|92669.7|92619.7|55
1645040590000|2022-02-16 19:43:10|92669.9|92619.9|92669.4|92619.4|92671.5|92621.5|92665.3|92615.3|65
1645040600000|2022-02-16 19:43:20|92669|92619|92670.1|92620.1|92674.2|92624.2|92666.3|92616.3|58
1645040610000|2022-02-16 19:43:30|92669.9|92619.9|92665.9|92615.9|92671.7|92621.7|92663.3|92613.3|61
1645040620000|2022-02-16 19:43:40|92666.5|92616.5|92664.9|92614.9|92667.7|92617.7|92661.8|92611.8|53
1645040630000|2022-02-16 19:43:50|92665|92615|92663.5|92613.5|92667.8|92617.8|92663.5|92613.5|34
1645040640000|2022-02-16 19:44:00|92663.7|92613.7|92678.1|92628.1|92678.1|92628.1|92663.3|92613.3|53
1645040650000|2022-02-16 19:44:10|92677.8|92627.8|92679|92629|92687.4|92637.4|92677.7|92627.7|53
1645040660000|2022-02-16 19:44:20|92678.9|92628.9|92680.9|92630.9|92680.9|92630.9|92676.1|92626.1|34
1645040670000|2022-02-16 19:44:30|92680.6|92630.6|92683.2|92633.2|92684.1|92634.1|92680.2|92630.2|43
1645040680000|2022-02-16 19:44:40|92683.4|92633.4|92674.3|92624.3|92683.5|92633.5|92673.3|92623.3|52
1645040690000|2022-02-16 19:44:50|92673.9|92623.9|92672.6|92622.6|92673.9|92623.9|92669.6|92619.6|41
1645040700000|2022-02-16 19:45:00|92674.6|92624.6|92685.5|92635.5|92686|92636|92674|92624|59
1645040710000|2022-02-16 19:45:10|92685.6|92635.6|92684.4|92634.4|92688.1|92638.1|92684.4|92634.4|46
1645040720000|2022-02-16 19:45:20|92685.1|92635.1|92670.6|92620.6|92685.1|92635.1|92669.4|92619.4|65
1645040730000|2022-02-16 19:45:30|92667.7|92617.7|92664|92614|92672.2|92622.2|92662.9|92612.9|74
1645040740000|2022-02-16 19:45:40|92663.3|92613.3|92661.6|92611.6|92669.2|92619.2|92661.3|92611.3|69
1645040750000|2022-02-16 19:45:50|92660.5|92610.5|92665.8|92615.8|92669.4|92619.4|92658.8|92608.8|65
1645040760000|2022-02-16 19:46:00|92664.9|92614.9|92666.3|92616.3|92670|92620|92662.2|92612.2|63
1645040770000|2022-02-16 19:46:10|92665.7|92615.7|92664.9|92614.9|92666.8|92616.8|92664.2|92614.2|48
1645040780000|2022-02-16 19:46:20|92664.5|92614.5|92669.1|92619.1|92671.6|92621.6|92661.2|92611.2|68
1645040790000|2022-02-16 19:46:30|92669.8|92619.8|92663.7|92613.7|92673.9|92623.9|92663.1|92613.1|71
1645040800000|2022-02-16 19:46:40|92665.4|92615.4|92656|92606|92665.4|92615.4|92655.8|92605.8|65
1645040810000|2022-02-16 19:46:50|92655.6|92605.6|92655.5|92605.5|92657.8|92607.8|92651.7|92601.7|59
1645040820000|2022-02-16 19:47:00|92654.9|92604.9|92655.5|92605.5|92656.8|92606.8|92653.6|92603.6|66
1645040830000|2022-02-16 19:47:10|92655.7|92605.7|92657.4|92607.4|92657.7|92607.7|92655.3|92605.3|43
1645040840000|2022-02-16 19:47:20|92657.3|92607.3|92655.9|92605.9|92657.3|92607.3|92655.4|92605.4|52
1645040850000|2022-02-16 19:47:30|92656.3|92606.3|92655|92605|92657.7|92607.7|92652.1|92602.1|65
1645040860000|2022-02-16 19:47:40|92654.9|92604.9|92655.9|92605.9|92656.7|92606.7|92650.8|92600.8|60
1645040870000|2022-02-16 19:47:50|92655.8|92605.8|92674.3|92624.3|92675.3|92625.3|92655.6|92605.6|57
1645040880000|2022-02-16 19:48:00|92673.9|92623.9|92675.9|92625.9|92677.4|92627.4|92672.8|92622.8|52
1645040890000|2022-02-16 19:48:10|92675.8|92625.8|92674.1|92624.1|92678.9|92628.9|92672.6|92622.6|44
1645040900000|2022-02-16 19:48:20|92674.4|92624.4|92674.5|92624.5|92675.3|92625.3|92673.3|92623.3|32
1645040910000|2022-02-16 19:48:30|92674.4|92624.4|92673.3|92623.3|92674.8|92624.8|92672.8|92622.8|32
1645040920000|2022-02-16 19:48:40|92673.4|92623.4|92667.2|92617.2|92673.9|92623.9|92667|92617|45
1645040930000|2022-02-16 19:48:50|92667.4|92617.4|92665.2|92615.2|92668|92618|92665|92615|37
1645040940000|2022-02-16 19:49:00|92667.4|92617.4|92669.2|92619.2|92672.6|92622.6|92662.5|92612.5|49
1645040950000|2022-02-16 19:49:10|92669.3|92619.3|92669.3|92619.3|92670|92620|92667.6|92617.6|35
1645040960000|2022-02-16 19:49:20|92669|92619|92669.6|92619.6|92671.4|92621.4|92668.5|92618.5|29
1645040970000|2022-02-16 19:49:30|92669.2|92619.2|92673.9|92623.9|92673.9|92623.9|92669|92619|43
1645040980000|2022-02-16 19:49:40|92674|92624|92670.8|92620.8|92674.6|92624.6|92669.6|92619.6|36
1645040990000|2022-02-16 19:49:50|92671.1|92621.1|92673.8|92623.8|92675.8|92625.8|92667.1|92617.1|45
1645041000000|2022-02-16 19:50:00|92674.2|92624.2|92671.5|92621.5|92674.6|92624.6|92670.8|92620.8|39
1645041010000|2022-02-16 19:50:10|92670.7|92620.7|92667.4|92617.4|92670.7|92620.7|92666.2|92616.2|38
1645041020000|2022-02-16 19:50:20|92667.7|92617.7|92668.7|92618.7|92669.4|92619.4|92667.1|92617.1|44
1645041030000|2022-02-16 19:50:30|92668.6|92618.6|92663.5|92613.5|92669.6|92619.6|92662.9|92612.9|36
1645041040000|2022-02-16 19:50:40|92663.6|92613.6|92665.1|92615.1|92666.3|92616.3|92663.2|92613.2|27
1645041050000|2022-02-16 19:50:50|92665|92615|92664.7|92614.7|92666.2|92616.2|92664.5|92614.5|20
1645041060000|2022-02-16 19:51:00|92665|92615|92663.4|92613.4|92665|92615|92661|92611|34
1645041070000|2022-02-16 19:51:10|92663.6|92613.6|92670.2|92620.2|92670.9|92620.9|92663.2|92613.2|42
1645041080000|2022-02-16 19:51:20|92670|92620|92667.2|92617.2|92670.8|92620.8|92666.9|92616.9|34
1645041090000|2022-02-16 19:51:30|92667.1|92617.1|92669.8|92619.8|92670.2|92620.2|92666.5|92616.5|33
1645041100000|2022-02-16 19:51:40|92669.9|92619.9|92670.1|92620.1|92670.4|92620.4|92667.4|92617.4|33
1645041110000|2022-02-16 19:51:50|92670.3|92620.3|92664.1|92614.1|92671.1|92627.5|92651.2|92612.4|42
1645041120000|2022-02-16 19:52:00|92664.4|92614.4|92648.6|92598.6|92664.4|92614.4|92648.6|92598.6|63
1645041130000|2022-02-16 19:52:10|92648.3|92598.3|92652.4|92602.4|92652.9|92602.9|92648.1|92598.1|49
1645041140000|2022-02-16 19:52:20|92652|92602|92663.4|92613.4|92665.9|92615.9|92651.9|92601.9|56
1645041150000|2022-02-16 19:52:30|92664.1|92614.1|92661.9|92611.9|92664.1|92614.1|92660.9|92610.9|50
1645041160000|2022-02-16 19:52:40|92662.1|92612.1|92650.5|92600.5|92662.1|92612.1|92648.5|92598.5|65
1645041170000|2022-02-16 19:52:50|92650.3|92600.3|92648.9|92598.9|92652.3|92602.3|92648.9|92598.9|37
1645041180000|2022-02-16 19:53:00|92649|92599|92643.1|92593.1|92649|92599|92639.7|92589.7|51
1645041190000|2022-02-16 19:53:10|92643.2|92593.2|92644|92594|92644.6|92594.6|92640|92590|48
1645041200000|2022-02-16 19:53:20|92643.7|92593.7|92647.6|92597.6|92649.4|92599.4|92643.5|92593.5|46
1645041210000|2022-02-16 19:53:30|92647.4|92597.4|92647.7|92597.7|92648.5|92598.5|92646.1|92596.1|46
1645041220000|2022-02-16 19:53:40|92648.1|92598.1|92649.4|92599.4|92651.5|92601.5|92647.6|92597.6|33
1645041230000|2022-02-16 19:53:50|92650.8|92600.8|92647.4|92597.4|92650.8|92600.8|92646.7|92596.7|31
1645041240000|2022-02-16 19:54:00|92646.9|92596.9|92648.8|92598.8|92649.9|92599.9|92646.2|92596.2|52
1645041250000|2022-02-16 19:54:10|92648.5|92598.5|92648.4|92598.4|92651.2|92601.2|92647.3|92597.3|41
1645041260000|2022-02-16 19:54:20|92648|92598|92647.8|92597.8|92648.6|92598.6|92645.8|92595.8|38
1645041270000|2022-02-16 19:54:30|92647.6|92597.6|92648.3|92598.3|92649.5|92599.5|92646.7|92596.7|44
1645041280000|2022-02-16 19:54:40|92648.5|92598.5|92647.7|92597.7|92650.4|92600.4|92647.6|92597.6|47
1645041290000|2022-02-16 19:54:50|92648.1|92598.1|92645.4|92595.4|92648.5|92598.5|92644.4|92594.4|43
1645041300000|2022-02-16 19:55:00|92646.2|92596.2|92645|92595|92647.9|92597.9|92643.2|92593.2|44
1645041310000|2022-02-16 19:55:10|92645.4|92595.4|92645|92595|92646.5|92596.5|92643.6|92593.6|43
1645041320000|2022-02-16 19:55:20|92644.1|92594.1|92642|92592|92645.1|92595.1|92638.8|92588.8|48
1645041330000|2022-02-16 19:55:30|92642.3|92592.3|92636.7|92586.7|92645.5|92595.5|92635.8|92585.8|55
1645041340000|2022-02-16 19:55:40|92637.3|92587.3|92636.3|92586.3|92638.9|92588.9|92635.1|92585.1|47
1645041350000|2022-02-16 19:55:50|92636.2|92586.2|92643.3|92593.3|92643.3|92593.3|92635.9|92585.9|50
1645041360000|2022-02-16 19:56:00|92643.6|92593.6|92645.9|92595.9|92645.9|92595.9|92640|92590|51
1645041370000|2022-02-16 19:56:10|92644.1|92594.1|92644.8|92594.8|92645.6|92595.6|92643.8|92593.8|41
1645041380000|2022-02-16 19:56:20|92644.4|92594.4|92645.3|92595.3|92646.5|92596.5|92643.6|92593.6|34
1645041390000|2022-02-16 19:56:30|92646.2|92596.2|92644.6|92594.6|92647.2|92597.2|92644.6|92594.6|44
1645041400000|2022-02-16 19:56:40|92645.9|92595.9|92645.6|92595.6|92647.2|92597.2|92644.3|92594.3|37
1645041410000|2022-02-16 19:56:50|92645.7|92595.7|92637.5|92612.5|92651.6|92612.7|92635|92595.7|49
1645041420000|2022-02-16 19:57:00|92636.5|92611.5|92644|92594|92648.9|92612.3|92634.4|92593.4|54
1645041430000|2022-02-16 19:57:10|92644.2|92594.2|92643.4|92593.4|92646|92596|92642.3|92592.3|45
1645041440000|2022-02-16 19:57:20|92643.3|92593.3|92638.8|92613.8|92650|92613.9|92634.7|92585.8|56
1645041450000|2022-02-16 19:57:30|92638.6|92613.6|92638.5|92613.5|92639|92614|92631.4|92606.4|61
1645041460000|2022-02-16 19:57:40|92637.7|92612.7|92638|92613|92638.1|92613.1|92633.6|92608.6|55
1645041470000|2022-02-16 19:57:50|92637.9|92612.9|92637.5|92612.5|92639.1|92614.1|92637.4|92612.4|33
1645041480000|2022-02-16 19:58:00|92637.3|92612.3|92637.4|92612.4|92638.8|92613.8|92635.6|92610.6|31
1645041490000|2022-02-16 19:58:10|92636.1|92611.1|92643.2|92618.2|92650.2|92621.7|92634.1|92598.4|40
1645041500000|2022-02-16 19:58:20|92643.3|92618.3|92646.4|92621.4|92648.4|92623.4|92640.1|92615.1|35
1645041510000|2022-02-16 19:58:30|92646.5|92621.5|92649.6|92624.6|92662.7|92627.9|92646.2|92612.1|40
1645041520000|2022-02-16 19:58:40|92649.7|92624.7|92649.4|92624.4|92654.2|92629.2|92649.1|92624.1|53
1645041530000|2022-02-16 19:58:50|92649.3|92624.3|92657.7|92607.7|92658.6|92624.3|92644.2|92606.7|42
1645041540000|2022-02-16 19:59:00|92657|92607|92651.8|92601.8|92657|92607|92648.6|92598.6|62
1645041550000|2022-02-16 19:59:10|92651.9|92601.9|92661.3|92611.3|92662.3|92612.3|92649.1|92599.1|61
1645041560000|2022-02-16 19:59:20|92661.1|92611.1|92655.3|92605.3|92663.3|92613.3|92653|92603|51
1645041570000|2022-02-16 19:59:30|92655.8|92605.8|92650.4|92600.4|92656.2|92606.2|92649.6|92599.6|60
1645041580000|2022-02-16 19:59:40|92650.9|92600.9|92621.8|92596.8|92651.7|92610.6|92621.5|92584.9|62
1645041590000|2022-02-16 19:59:50|92622.2|92597.2|92629.7|92579.7|92632.6|92597.6|92619.3|92578.4|62
1645041600000|2022-02-16 20:00:00|92629.6|92579.6|92627.7|92577.7|92631.3|92581.3|92627.7|92577.7|51
1645041610000|2022-02-16 20:00:10|92627.8|92577.8|92614.4|92564.4|92627.8|92577.8|92614.3|92564.3|66
1645041620000|2022-02-16 20:00:20|92614.2|92564.2|92608.7|92558.7|92614.6|92564.6|92607|92557|55
1645041630000|2022-02-16 20:00:30|92608.4|92558.4|92603.8|92553.8|92608.4|92558.4|92602.8|92552.8|48
1645041640000|2022-02-16 20:00:40|92603.9|92553.9|92601.6|92551.6|92603.9|92553.9|92601.3|92551.3|43
1645041650000|2022-02-16 20:00:50|92601.9|92551.9|92593.7|92543.7|92601.9|92551.9|92592.8|92542.8|52
1645041660000|2022-02-16 20:01:00|92592.8|92542.8|92601.1|92551.1|92601.4|92551.4|92592.8|92542.8|53
1645041670000|2022-02-16 20:01:10|92601.2|92551.2|92603.5|92553.5|92604.6|92554.6|92599.4|92549.4|45
1645041680000|2022-02-16 20:01:20|92603.9|92553.9|92599.1|92549.1|92604|92554|92599.1|92549.1|47
1645041690000|2022-02-16 20:01:30|92598.6|92548.6|92597.6|92547.6|92598.6|92548.6|92592.9|92542.9|56
1645041700000|2022-02-16 20:01:40|92597.5|92547.5|92606|92556|92606|92556|92597.5|92547.5|54
1645041710000|2022-02-16 20:01:50|92608.2|92558.2|92615.8|92565.8|92616.6|92566.6|92604.3|92554.3|59
1645041720000|2022-02-16 20:02:00|92615.5|92565.5|92610.4|92560.4|92615.5|92565.5|92610.1|92560.1|56
1645041730000|2022-02-16 20:02:10|92610.5|92560.5|92594.4|92569.4|92611|92570.4|92593.8|92556.7|50
1645041740000|2022-02-16 20:02:20|92594.6|92569.6|92603.8|92553.8|92606.1|92569.6|92594.4|92552.8|42
1645041750000|2022-02-16 20:02:30|92606.9|92556.9|92612|92562|92613|92563|92604.1|92554.1|51
1645041760000|2022-02-16 20:02:40|92612.2|92562.2|92615.6|92565.6|92615.6|92565.6|92610.5|92560.5|42
1645041770000|2022-02-16 20:02:50|92614.2|92564.2|92603|92578|92616|92578|92600.7|92564.2|41
1645041780000|2022-02-16 20:03:00|92603.3|92578.3|92601.4|92576.4|92603.3|92578.3|92600.4|92575.4|36
1645041790000|2022-02-16 20:03:10|92601.3|92576.3|92601.3|92576.3|92602.4|92577.4|92600.4|92575.4|43
1645041800000|2022-02-16 20:03:20|92601|92576|92600.5|92575.5|92601.6|92576.6|92600|92575|35
1645041810000|2022-02-16 20:03:30|92600.4|92575.4|92600.9|92575.9|92601.1|92576.1|92599.9|92574.9|33
1645041820000|2022-02-16 20:03:40|92600.8|92575.8|92602.4|92552.4|92604|92576.7|92591.9|92552.4|52
1645041830000|2022-02-16 20:03:50|92602.9|92552.9|92599.6|92549.6|92602.9|92552.9|92599.3|92549.3|47
1645041840000|2022-02-16 20:04:00|92599.5|92549.5|92593.1|92568.1|92605.5|92573.3|92593.1|92549.5|47
1645041850000|2022-02-16 20:04:10|92592.6|92567.6|92591.4|92566.4|92593.1|92568.1|92591|92566|47
1645041860000|2022-02-16 20:04:20|92590.7|92565.7|92602.7|92552.7|92606.3|92569.9|92589.4|92551.7|59
1645041870000|2022-02-16 20:04:30|92602.3|92552.3|92578.4|92553.4|92603.1|92560.3|92578.3|92542.5|52
1645041880000|2022-02-16 20:04:40|92578.5|92553.5|92570.9|92545.9|92578.5|92553.5|92570.6|92545.6|59
1645041890000|2022-02-16 20:04:50|92570.7|92545.7|92571.5|92546.5|92572|92547|92569.2|92544.2|46
1645041900000|2022-02-16 20:05:00|92570.8|92545.8|92572.5|92547.5|92583.4|92547.7|92570.2|92531.8|39
1645041910000|2022-02-16 20:05:10|92572.4|92547.4|92571.5|92546.5|92572.7|92547.7|92570.7|92545.7|29
1645041920000|2022-02-16 20:05:20|92573.4|92548.4|92580.6|92555.6|92581.1|92556.1|92573.4|92548.4|36
1645041930000|2022-02-16 20:05:30|92580.8|92555.8|92580.2|92555.2|92582.4|92557.4|92579.4|92554.4|35
1645041940000|2022-02-16 20:05:40|92580.6|92555.6|92580.1|92555.1|92580.8|92555.8|92579.3|92554.3|32
1645041950000|2022-02-16 20:05:50|92579.9|92554.9|92587.2|92562.2|92587.9|92562.9|92579.4|92554.4|46
1645041960000|2022-02-16 20:06:00|92587.5|92562.5|92587.6|92562.6|92590.3|92565.3|92586.8|92561.8|51
1645041970000|2022-02-16 20:06:10|92587.5|92562.5|92583.7|92558.7|92588.2|92563.2|92582.7|92557.7|46
1645041980000|2022-02-16 20:06:20|92584.2|92559.2|92597.1|92547.1|92599.3|92559.2|92583.1|92546.6|41
1645041990000|2022-02-16 20:06:30|92598.4|92548.4|92600.3|92550.3|92600.4|92550.4|92596.1|92546.1|37
1645042000000|2022-02-16 20:06:40|92600|92550|92586.8|92561.8|92602.5|92566.2|92586.6|92549.9|48
1645042010000|2022-02-16 20:06:50|92587.3|92562.3|92603.8|92553.8|92605.2|92562.3|92587.3|92549.5|47
1645042020000|2022-02-16 20:07:00|92603.6|92553.6|92608.7|92558.7|92608.7|92558.7|92601.2|92551.2|43
1645042030000|2022-02-16 20:07:10|92608.3|92558.3|92607.6|92557.6|92608.9|92558.9|92607.2|92557.2|33
1645042040000|2022-02-16 20:07:20|92607.7|92557.7|92608.3|92558.3|92608.3|92558.3|92606.5|92556.5|29
1645042050000|2022-02-16 20:07:30|92608.1|92558.1|92608|92558|92608.6|92558.6|92606.5|92556.5|34
1645042060000|2022-02-16 20:07:40|92607.7|92557.7|92609.9|92559.9|92609.9|92559.9|92606.7|92556.7|27
1645042070000|2022-02-16 20:07:50|92610|92560|92609.3|92559.3|92613.5|92563.5|92609.2|92559.2|33
1645042080000|2022-02-16 20:08:00|92608.4|92558.4|92614.6|92564.6|92614.6|92564.6|92607.5|92557.5|37
1645042090000|2022-02-16 20:08:10|92614.4|92564.4|92616.7|92566.7|92617.6|92567.6|92612.1|92562.1|49
1645042100000|2022-02-16 20:08:20|92616.5|92566.5|92613.3|92563.3|92621.2|92571.2|92612.3|92562.3|50
1645042110000|2022-02-16 20:08:30|92601|92576|92611.1|92561.1|92615|92580|92600.9|92561|61
1645042120000|2022-02-16 20:08:40|92611.2|92561.2|92600.7|92575.7|92612.3|92576.3|92598.7|92560.5|34
1645042130000|2022-02-16 20:08:50|92600.8|92575.8|92598.9|92573.9|92601.4|92576.4|92597.8|92572.8|42
1645042140000|2022-02-16 20:09:00|92598.8|92573.8|92599.8|92574.8|92603.5|92578.5|92598.6|92573.6|40
1645042150000|2022-02-16 20:09:10|92600|92575|92600.3|92575.3|92602.7|92577.7|92599.2|92574.2|41
1645042160000|2022-02-16 20:09:20|92600.1|92575.1|92597.1|92572.1|92600.7|92575.7|92596.6|92571.6|36
1645042170000|2022-02-16 20:09:30|92597.4|92572.4|92597.8|92572.8|92601.3|92576.3|92595.7|92570.7|47
1645042180000|2022-02-16 20:09:40|92597.3|92572.3|92599.1|92574.1|92599.1|92574.1|92597.3|92572.3|27
1645042190000|2022-02-16 20:09:50|92598.7|92573.7|92597.4|92572.4|92598.7|92573.7|92597.3|92572.3|27
1645042200000|2022-02-16 20:10:00|92597.3|92572.3|92594.2|92569.2|92597.8|92572.8|92592.5|92567.5|37
1645042210000|2022-02-16 20:10:10|92594.1|92569.1|92598.6|92573.6|92599.2|92574.2|92593.8|92568.8|36
1645042220000|2022-02-16 20:10:20|92597.9|92572.9|92603.5|92578.5|92615.5|92578.7|92597.9|92560.6|36
1645042230000|2022-02-16 20:10:30|92603.3|92578.3|92611.8|92561.8|92613.3|92579.5|92599.2|92561.3|54
1645042240000|2022-02-16 20:10:40|92612.4|92562.4|92610.5|92560.5|92612.6|92562.6|92610.3|92560.3|41
1645042250000|2022-02-16 20:10:50|92610.7|92560.7|92610.1|92560.1|92611.1|92561.1|92609.2|92559.2|31
1645042260000|2022-02-16 20:11:00|92610.2|92560.2|92602.3|92577.3|92615.4|92577.3|92601.9|92559.8|44
1645042270000|2022-02-16 20:11:10|92603.2|92578.2|92603.7|92578.7|92604.5|92579.5|92602.4|92577.4|24
1645042280000|2022-02-16 20:11:20|92604.1|92579.1|92605.5|92580.5|92606.8|92581.8|92602.3|92577.3|35
1645042290000|2022-02-16 20:11:30|92605.1|92580.1|92604.6|92579.6|92608.8|92583.8|92604.6|92579.6|36
1645042300000|2022-02-16 20:11:40|92605|92580|92602.5|92577.5|92605.1|92580.1|92601.7|92576.7|48
1645042310000|2022-02-16 20:11:50|92602.6|92577.6|92604.5|92579.5|92604.5|92579.5|92600.7|92575.7|45
1645042320000|2022-02-16 20:12:00|92606.5|92581.5|92622.4|92572.4|92623.1|92586|92605.2|92571.9|53
1645042330000|2022-02-16 20:12:10|92621.8|92571.8|92623.7|92573.7|92623.8|92573.8|92621.8|92571.8|42
1645042340000|2022-02-16 20:12:20|92623.9|92573.9|92624.4|92574.4|92628.9|92578.9|92623.7|92573.7|46
1645042350000|2022-02-16 20:12:30|92625|92575|92621.1|92571.1|92625|92575|92620.4|92570.4|50
1645042360000|2022-02-16 20:12:40|92621.4|92571.4|92617.6|92567.6|92621.8|92571.8|92616.7|92566.7|34
1645042370000|2022-02-16 20:12:50|92617.9|92567.9|92618|92568|92618.5|92568.5|92617|92567|33
1645042380000|2022-02-16 20:13:00|92617.8|92567.8|92623.2|92573.2|92625.4|92575.4|92615.3|92565.3|52
1645042390000|2022-02-16 20:13:10|92623.1|92573.1|92619.7|92569.7|92624.2|92574.2|92618.9|92568.9|49
1645042400000|2022-02-16 20:13:20|92619|92569|92618.9|92568.9|92620.4|92570.4|92617.9|92567.9|41
1645042410000|2022-02-16 20:13:30|92618.8|92568.8|92621|92571|92621|92571|92618.3|92568.3|44
1645042420000|2022-02-16 20:13:40|92620.8|92570.8|92628.2|92578.2|92629.1|92588.7|92608.3|92570.2|62
1645042430000|2022-02-16 20:13:50|92629.6|92579.6|92640.7|92590.7|92647.5|92597.5|92628.7|92578.7|63
1645042440000|2022-02-16 20:14:00|92640.6|92590.6|92629.8|92579.8|92641.5|92591.5|92629.5|92579.5|62
1645042450000|2022-02-16 20:14:10|92629.7|92579.7|92632.9|92582.9|92633.3|92583.3|92627.2|92577.2|62
1645042460000|2022-02-16 20:14:20|92632.5|92582.5|92632.7|92582.7|92632.7|92582.7|92630.9|92580.9|31
1645042470000|2022-02-16 20:14:30|92632.9|92582.9|92630.8|92580.8|92632.9|92582.9|92630.8|92580.8|30
1645042480000|2022-02-16 20:14:40|92630.7|92580.7|92634.6|92584.6|92636.2|92586.2|92629.1|92579.1|36
1645042490000|2022-02-16 20:14:50|92633.9|92583.9|92633|92583|92635.8|92585.8|92633|92583|44
1645042500000|2022-02-16 20:15:00|92633.3|92583.3|92633.9|92583.9|92635|92585|92631|92581|48
1645042510000|2022-02-16 20:15:10|92633.5|92583.5|92632.4|92582.4|92634.1|92584.1|92630.7|92580.7|50
1645042520000|2022-02-16 20:15:20|92632.6|92582.6|92634.5|92584.5|92635.8|92585.8|92630.7|92580.7|47
1645042530000|2022-02-16 20:15:30|92634.1|92584.1|92642.8|92592.8|92643.4|92593.4|92634.1|92584.1|59
1645042540000|2022-02-16 20:15:40|92642.1|92592.1|92646.5|92596.5|92650.1|92600.1|92641.9|92591.9|66
1645042550000|2022-02-16 20:15:50|92645.6|92595.6|92646.2|92596.2|92647.9|92597.9|92643.8|92593.8|58
1645042560000|2022-02-16 20:16:00|92646|92596|92648.5|92598.5|92648.5|92598.5|92643.9|92593.9|50
1645042570000|2022-02-16 20:16:10|92648.6|92598.6|92647.3|92597.3|92648.9|92598.9|92646.6|92596.6|34
1645042580000|2022-02-16 20:16:20|92647.1|92597.1|92646.6|92596.6|92648.5|92598.5|92645.9|92595.9|48
1645042590000|2022-02-16 20:16:30|92646.5|92596.5|92639.3|92589.3|92647|92597|92639.1|92589.1|45
1645042600000|2022-02-16 20:16:40|92639.8|92589.8|92636.4|92586.4|92639.8|92589.8|92630.1|92580.1|47
1645042610000|2022-02-16 20:16:50|92636.8|92586.8|92634.6|92584.6|92636.8|92586.8|92633.9|92583.9|32
1645042620000|2022-02-16 20:17:00|92634.5|92584.5|92631.6|92581.6|92634.9|92584.9|92631.6|92581.6|48
1645042630000|2022-02-16 20:17:10|92631.1|92581.1|92631.9|92581.9|92634.6|92584.6|92629.6|92579.6|37
1645042640000|2022-02-16 20:17:20|92632.1|92582.1|92634.2|92584.2|92634.2|92584.2|92631.6|92581.6|27
1645042650000|2022-02-16 20:17:30|92634.1|92584.1|92634.7|92584.7|92636|92586|92633.5|92583.5|40
1645042660000|2022-02-16 20:17:40|92635.8|92585.8|92638.1|92588.1|92639.2|92589.2|92635.5|92585.5|39
1645042670000|2022-02-16 20:17:50|92638.3|92588.3|92639.2|92589.2|92639.8|92589.8|92634.2|92584.2|48
1645042680000|2022-02-16 20:18:00|92639|92589|92647.9|92597.9|92653.4|92603.4|92638|92588|60
1645042690000|2022-02-16 20:18:10|92648.4|92598.4|92650.8|92600.8|92651.4|92601.4|92648.4|92598.4|41
1645042700000|2022-02-16 20:18:20|92650.4|92600.4|92655.2|92605.2|92657.9|92607.9|92650.3|92600.3|36
1645042710000|2022-02-16 20:18:30|92654.7|92604.7|92652|92602|92655.9|92605.9|92652|92602|48
1645042720000|2022-02-16 20:18:40|92652.3|92602.3|92650.6|92600.6|92652.9|92602.9|92649.3|92599.3|45
1645042730000|2022-02-16 20:18:50|92650.4|92600.4|92649.9|92599.9|92650.6|92600.6|92648.5|92598.5|28
1645042740000|2022-02-16 20:19:00|92650.6|92600.6|92636.8|92586.8|92650.6|92600.6|92636.8|92586.8|51
1645042750000|2022-02-16 20:19:10|92636.7|92586.7|92639.9|92589.9|92640|92590|92636.7|92586.7|43
1645042760000|2022-02-16 20:19:20|92640|92590|92647.4|92597.4|92648.8|92598.8|92639.7|92589.7|31
1645042770000|2022-02-16 20:19:30|92647.7|92597.7|92641.4|92591.4|92647.7|92597.7|92641|92591|45
1645042780000|2022-02-16 20:19:40|92641.5|92591.5|92643.5|92593.5|92645.3|92595.3|92641.4|92591.4|29
1645042790000|2022-02-16 20:19:50|92643.4|92593.4|92634.3|92584.3|92643.9|92593.9|92634.3|92584.3|46
1645042800000|2022-02-16 20:20:00|92634.4|92584.4|92635.2|92585.2|92636.6|92586.6|92633.7|92583.7|33
1645042810000|2022-02-16 20:20:10|92636.2|92586.2|92635.4|92585.4|92636.2|92586.2|92633.9|92583.9|29
1645042820000|2022-02-16 20:20:20|92635.5|92585.5|92637.6|92587.6|92641.3|92608.2|92629.1|92585.5|48
1645042830000|2022-02-16 20:20:30|92637.7|92587.7|92640|92590|92640|92590|92636.1|92586.1|43
1645042840000|2022-02-16 20:20:40|92639.7|92589.7|92640.3|92590.3|92640.8|92590.8|92638.5|92588.5|36
1645042850000|2022-02-16 20:20:50|92640.7|92590.7|92653.5|92603.5|92654.4|92604.4|92640.7|92590.7|55
1645042860000|2022-02-16 20:21:00|92653.9|92603.9|92657.4|92607.4|92657.4|92607.4|92653.1|92603.1|49
1645042870000|2022-02-16 20:21:10|92658.1|92608.1|92653.5|92603.5|92658.7|92608.7|92652.1|92602.1|51
1645042880000|2022-02-16 20:21:20|92654.6|92604.6|92654.6|92604.6|92656.5|92606.5|92653.8|92603.8|46
1645042890000|2022-02-16 20:21:30|92654.7|92604.7|92651.9|92601.9|92656.4|92606.4|92651.9|92601.9|53
1645042900000|2022-02-16 20:21:40|92653.4|92603.4|92655.6|92605.6|92655.9|92605.9|92653.4|92603.4|41
1645042910000|2022-02-16 20:21:50|92656.4|92606.4|92648.2|92598.2|92656.4|92606.4|92647.8|92597.8|41
1645042920000|2022-02-16 20:22:00|92647.6|92597.6|92652.4|92602.4|92652.6|92602.6|92647.4|92597.4|30
1645042930000|2022-02-16 20:22:10|92652.5|92602.5|92658.1|92608.1|92658.2|92608.2|92651.5|92601.5|36
1645042940000|2022-02-16 20:22:20|92658|92608|92660.5|92610.5|92662.6|92612.6|92657.3|92607.3|42
1645042950000|2022-02-16 20:22:30|92660.4|92610.4|92660|92610|92660.7|92610.7|92658.6|92608.6|34
1645042960000|2022-02-16 20:22:40|92661.2|92611.2|92666.8|92616.8|92667.6|92617.6|92660.6|92610.6|53
1645042970000|2022-02-16 20:22:50|92666.6|92616.6|92669|92619|92669.4|92619.4|92666.6|92616.6|43
1645042980000|2022-02-16 20:23:00|92669.3|92619.3|92669.6|92619.6|92669.7|92619.7|92667.2|92617.2|37
1645042990000|2022-02-16 20:23:10|92669.7|92619.7|92665.2|92615.2|92669.7|92619.7|92665.2|92615.2|35
1645043000000|2022-02-16 20:23:20|92667.8|92617.8|92667.7|92617.7|92668.4|92618.4|92666.4|92616.4|34
1645043010000|2022-02-16 20:23:30|92668.3|92618.3|92669.9|92619.9|92670.9|92620.9|92668|92618|21
1645043020000|2022-02-16 20:23:40|92669.8|92619.8|92671.2|92621.2|92673.3|92623.3|92669|92619|36
1645043030000|2022-02-16 20:23:50|92671.1|92621.1|92671.2|92621.2|92672|92622|92670.9|92620.9|32
1645043040000|2022-02-16 20:24:00|92671|92621|92674.3|92624.3|92674.4|92624.4|92670.5|92620.5|30
1645043050000|2022-02-16 20:24:10|92672.9|92622.9|92677.4|92627.4|92677.6|92627.6|92671.9|92621.9|35
1645043060000|2022-02-16 20:24:20|92677.5|92627.5|92678.9|92628.9|92680.1|92630.1|92675.5|92625.5|37
1645043070000|2022-02-16 20:24:30|92679|92629|92684.3|92634.3|92687.7|92637.7|92678.7|92628.7|48
1645043080000|2022-02-16 20:24:40|92684.4|92634.4|92680.9|92630.9|92685.8|92635.8|92680.9|92630.9|40
1645043090000|2022-02-16 20:24:50|92680.8|92630.8|92687.4|92637.4|92688.7|92638.7|92680.5|92630.5|51
1645043100000|2022-02-16 20:25:00|92688|92638|92681.6|92631.6|92688.5|92638.5|92681.3|92631.3|44
1645043110000|2022-02-16 20:25:10|92681.7|92631.7|92681.8|92631.8|92681.9|92631.9|92678.3|92628.3|42
1645043120000|2022-02-16 20:25:20|92681.9|92631.9|92682.2|92632.2|92682.3|92632.3|92681.3|92631.3|21
1645043130000|2022-02-16 20:25:30|92682.1|92632.1|92684.9|92634.9|92687.2|92637.2|92681.8|92631.8|27
1645043140000|2022-02-16 20:25:40|92685.3|92635.3|92686.4|92636.4|92686.9|92636.9|92683.9|92633.9|34
1645043150000|2022-02-16 20:25:50|92686.1|92636.1|92683.8|92633.8|92689|92639|92683.1|92633.1|52
1645043160000|2022-02-16 20:26:00|92683.7|92633.7|92682.1|92632.1|92684.6|92634.6|92682.1|92632.1|30
1645043170000|2022-02-16 20:26:10|92682.3|92632.3|92683.6|92633.6|92684.1|92634.1|92682.2|92632.2|28
1645043180000|2022-02-16 20:26:20|92683.7|92633.7|92679.8|92629.8|92684|92634|92679|92629|33
1645043190000|2022-02-16 20:26:30|92680|92630|92677.9|92627.9|92680|92630|92675.4|92625.4|33
1645043200000|2022-02-16 20:26:40|92678.4|92628.4|92672.9|92622.9|92678.5|92628.5|92672.4|92622.4|37
1645043210000|2022-02-16 20:26:50|92673.6|92623.6|92671.6|92621.6|92673.8|92623.8|92670.5|92620.5|29
1645043220000|2022-02-16 20:27:00|92671.4|92621.4|92665|92615|92671.5|92621.5|92663.1|92613.1|38
1645043230000|2022-02-16 20:27:10|92665.1|92615.1|92661.5|92611.5|92665.1|92615.1|92660.9|92610.9|38
1645043240000|2022-02-16 20:27:20|92661.7|92611.7|92661.3|92611.3|92662.2|92612.2|92659.8|92609.8|32
1645043250000|2022-02-16 20:27:30|92661.1|92611.1|92654.3|92604.3|92662|92612|92654.3|92604.3|29
1645043260000|2022-02-16 20:27:40|92654.5|92604.5|92657.4|92607.4|92658.2|92608.2|92654.3|92604.3|35
1645043270000|2022-02-16 20:27:50|92657.6|92607.6|92656.7|92606.7|92657.6|92607.6|92654.6|92604.6|30
1645043280000|2022-02-16 20:28:00|92656.6|92606.6|92663.5|92613.5|92664|92614|92655.6|92605.6|36
1645043290000|2022-02-16 20:28:10|92663.2|92613.2|92669|92619|92669|92619|92663|92613|39
1645043300000|2022-02-16 20:28:20|92668.8|92618.8|92666.4|92616.4|92670.4|92620.4|92666.4|92616.4|40
1645043310000|2022-02-16 20:28:30|92666.3|92616.3|92667.6|92617.6|92667.6|92617.6|92664|92614|42
1645043320000|2022-02-16 20:28:40|92667.5|92617.5|92669.1|92619.1|92669.1|92619.1|92667.5|92617.5|27
1645043330000|2022-02-16 20:28:50|92668.8|92618.8|92670.2|92620.2|92672.4|92622.4|92668.8|92618.8|35
1645043340000|2022-02-16 20:29:00|92668.8|92618.8|92665.1|92615.1|92668.8|92618.8|92665|92615|39
1645043350000|2022-02-16 20:29:10|92665.4|92615.4|92662.6|92612.6|92666.1|92616.1|92662.6|92612.6|26
1645043360000|2022-02-16 20:29:20|92662.7|92612.7|92665.2|92615.2|92665.9|92615.9|92659.5|92609.5|45
1645043370000|2022-02-16 20:29:30|92665.1|92615.1|92657.9|92607.9|92665.1|92615.1|92657.8|92607.8|48
1645043380000|2022-02-16 20:29:40|92658|92608|92665.8|92615.8|92666.3|92616.3|92657.5|92607.5|45
1645043390000|2022-02-16 20:29:50|92665.7|92615.7|92663.6|92613.6|92665.7|92615.7|92663.5|92613.5|24
1645043400000|2022-02-16 20:30:00|92665.1|92615.1|92666.5|92616.5|92670.3|92620.3|92665|92615|43
1645043410000|2022-02-16 20:30:10|92666.6|92616.6|92668.2|92618.2|92668.4|92618.4|92665.2|92615.2|27
1645043420000|2022-02-16 20:30:20|92667.7|92617.7|92684.1|92634.1|92685.4|92635.4|92665.8|92615.8|51
1645043430000|2022-02-16 20:30:30|92685.5|92635.5|92678.4|92628.4|92685.5|92635.5|92677.4|92627.4|43
1645043440000|2022-02-16 20:30:40|92678.3|92628.3|92679.2|92629.2|92679.3|92629.3|92677.7|92627.7|31
1645043450000|2022-02-16 20:30:50|92679.3|92629.3|92675.7|92625.7|92680|92630|92675.7|92625.7|26
1645043460000|2022-02-16 20:31:00|92674.6|92624.6|92677.6|92627.6|92680.9|92630.9|92674.6|92624.6|37
1645043470000|2022-02-16 20:31:10|92677.7|92627.7|92674.8|92624.8|92677.8|92627.8|92674.5|92624.5|54
1645043480000|2022-02-16 20:31:20|92673.5|92623.5|92671.5|92621.5|92674.5|92624.5|92671.5|92621.5|40
1645043490000|2022-02-16 20:31:30|92671.9|92621.9|92673.6|92623.6|92674|92624|92671.2|92621.2|35
1645043500000|2022-02-16 20:31:40|92673.5|92623.5|92672.5|92622.5|92674|92624|92672.4|92622.4|38
1645043510000|2022-02-16 20:31:50|92672.6|92622.6|92673.3|92623.3|92674.4|92624.4|92671.4|92621.4|43
1645043520000|2022-02-16 20:32:00|92673.4|92623.4|92674.1|92624.1|92674.2|92624.2|92671.2|92621.2|34
1645043530000|2022-02-16 20:32:10|92674.2|92624.2|92673.3|92623.3|92675|92625|92673.3|92623.3|29
1645043540000|2022-02-16 20:32:20|92673.4|92623.4|92674|92624|92674.9|92624.9|92673.3|92623.3|25
1645043550000|2022-02-16 20:32:30|92673.9|92623.9|92677.5|92627.5|92677.5|92627.5|92673.9|92623.9|30
1645043560000|2022-02-16 20:32:40|92677.4|92627.4|92676.4|92626.4|92677.6|92627.6|92676|92626|30
1645043570000|2022-02-16 20:32:50|92676.3|92626.3|92678.9|92628.9|92679.2|92629.2|92676.3|92626.3|32
1645043580000|2022-02-16 20:33:00|92678.7|92628.7|92679|92629|92679.7|92629.7|92678.3|92628.3|29
1645043590000|2022-02-16 20:33:10|92678.9|92628.9|92678.3|92628.3|92680.3|92630.3|92677.5|92627.5|35
1645043600000|2022-02-16 20:33:20|92678.2|92628.2|92675.2|92625.2|92678.3|92628.3|92673.4|92623.4|43
1645043610000|2022-02-16 20:33:30|92675.3|92625.3|92675.5|92625.5|92676|92626|92674.8|92624.8|36
1645043620000|2022-02-16 20:33:40|92675.4|92625.4|92677.6|92627.6|92677.8|92627.8|92675.4|92625.4|42
1645043630000|2022-02-16 20:33:50|92677.7|92627.7|92683.1|92633.1|92685.1|92635.1|92677.3|92627.3|55
1645043640000|2022-02-16 20:34:00|92682.9|92632.9|92685.2|92635.2|92685.9|92635.9|92682.9|92632.9|39
1645043650000|2022-02-16 20:34:10|92684.4|92634.4|92686|92636|92686|92636|92684.2|92634.2|35
1645043660000|2022-02-16 20:34:20|92686.1|92636.1|92685.9|92635.9|92686.6|92636.6|92682.8|92632.8|33
1645043670000|2022-02-16 20:34:30|92686.6|92636.6|92685.7|92635.7|92687.1|92637.1|92681.8|92631.8|47
1645043680000|2022-02-16 20:34:40|92685|92635|92681.9|92631.9|92685.6|92635.6|92679.4|92629.4|52
1645043690000|2022-02-16 20:34:50|92682|92632|92680.9|92630.9|92682|92632|92679.5|92629.5|20
1645043700000|2022-02-16 20:35:00|92680.7|92630.7|92680.4|92630.4|92682.2|92632.2|92680|92630|33
1645043710000|2022-02-16 20:35:10|92680.3|92630.3|92675.6|92625.6|92680.9|92630.9|92672.9|92622.9|36
1645043720000|2022-02-16 20:35:20|92675.7|92625.7|92673.8|92623.8|92676.5|92626.5|92671.9|92621.9|35
1645043730000|2022-02-16 20:35:30|92673.7|92623.7|92672.2|92622.2|92673.9|92623.9|92671.6|92621.6|28
1645043740000|2022-02-16 20:35:40|92672.3|92622.3|92671.2|92621.2|92672.3|92622.3|92670.8|92620.8|29
1645043750000|2022-02-16 20:35:50|92671.5|92621.5|92672.5|92622.5|92675.2|92625.2|92670.9|92620.9|31
1645043760000|2022-02-16 20:36:00|92672.6|92622.6|92676.6|92626.6|92676.6|92626.6|92671.3|92621.3|36
1645043770000|2022-02-16 20:36:10|92676.7|92626.7|92677.2|92627.2|92678.4|92628.4|92676.2|92626.2|40
1645043780000|2022-02-16 20:36:20|92677|92627|92678.7|92628.7|92678.7|92628.7|92675.8|92625.8|34
1645043790000|2022-02-16 20:36:30|92678.6|92628.6|92678|92628|92679.3|92629.3|92678|92628|26
1645043800000|2022-02-16 20:36:40|92678.2|92628.2|92679|92629|92679.8|92629.8|92678.2|92628.2|21
1645043810000|2022-02-16 20:36:50|92678.7|92628.7|92677.8|92627.8|92680.2|92630.2|92673.9|92623.9|42
1645043820000|2022-02-16 20:37:00|92678.6|92628.6|92679.3|92629.3|92680.2|92630.2|92678.4|92628.4|46
1645043830000|2022-02-16 20:37:10|92683|92633|92678.3|92628.3|92683|92633|92678.1|92628.1|41
1645043840000|2022-02-16 20:37:20|92678.4|92628.4|92678.4|92628.4|92682.3|92632.3|92676|92626|50
1645043850000|2022-02-16 20:37:30|92678.5|92628.5|92675.3|92625.3|92679.5|92629.5|92675.3|92625.3|37
1645043860000|2022-02-16 20:37:40|92675.2|92625.2|92674.6|92624.6|92676.5|92626.5|92672.7|92622.7|48
1645043870000|2022-02-16 20:37:50|92674.4|92624.4|92675|92625|92675.6|92625.6|92673.8|92623.8|32
1645043880000|2022-02-16 20:38:00|92674.9|92624.9|92668|92618|92676.8|92626.8|92666.8|92616.8|57
1645043890000|2022-02-16 20:38:10|92666.4|92616.4|92659.7|92609.7|92667.1|92617.1|92658.4|92608.4|62
1645043900000|2022-02-16 20:38:20|92659.6|92609.6|92660.1|92610.1|92663.7|92613.7|92658.2|92608.2|66
1645043910000|2022-02-16 20:38:30|92659.7|92609.7|92658|92608|92665.4|92615.4|92656.3|92606.3|64
1645043920000|2022-02-16 20:38:40|92657.7|92607.7|92657.3|92607.3|92659.5|92609.5|92656.4|92606.4|52
1645043930000|2022-02-16 20:38:50|92656.7|92606.7|92658.2|92608.2|92661.9|92611.9|92656.7|92606.7|55
1645043940000|2022-02-16 20:39:00|92658.5|92608.5|92662.6|92612.6|92663|92613|92654.7|92604.7|65
1645043950000|2022-02-16 20:39:10|92663.1|92613.1|92662.7|92612.7|92663.4|92613.4|92661.1|92611.1|38
1645043960000|2022-02-16 20:39:20|92662.6|92612.6|92662.2|92612.2|92663.2|92613.2|92662.1|92612.1|22
1645043970000|2022-02-16 20:39:30|92662.1|92612.1|92652.8|92602.8|92662.6|92612.6|92650.9|92600.9|55
1645043980000|2022-02-16 20:39:40|92653.2|92603.2|92653.5|92603.5|92654.3|92604.3|92650.2|92600.2|38
1645043990000|2022-02-16 20:39:50|92653.4|92603.4|92649.6|92599.6|92653.4|92603.4|92646.4|92596.4|41
1645044000000|2022-02-16 20:40:00|92649.2|92599.2|92657.6|92607.6|92658.8|92608.8|92649.2|92599.2|47
1645044010000|2022-02-16 20:40:10|92657.7|92607.7|92657.6|92607.6|92660.7|92610.7|92657.4|92607.4|33
1645044020000|2022-02-16 20:40:20|92657.4|92607.4|92659|92609|92659.2|92609.2|92656.2|92606.2|41
1645044030000|2022-02-16 20:40:30|92659.1|92609.1|92648.4|92623.4|92660.6|92624.6|92647.6|92607.9|51
1645044040000|2022-02-16 20:40:40|92647.8|92622.8|92646.9|92621.9|92649.2|92624.2|92644.5|92619.5|32
1645044050000|2022-02-16 20:40:50|92647|92622|92662.8|92612.8|92662.8|92624.9|92646.4|92611.5|35
1645044060000|2022-02-16 20:41:00|92662.6|92612.6|92661.1|92611.1|92664.9|92614.9|92661.1|92611.1|38
1645044070000|2022-02-16 20:41:10|92661.4|92611.4|92666.1|92616.1|92666.1|92616.1|92659.7|92609.7|31
1645044080000|2022-02-16 20:41:20|92666.2|92616.2|92665|92615|92666.5|92616.5|92664|92614|32
1645044090000|2022-02-16 20:41:30|92664.6|92614.6|92651.2|92626.2|92664.6|92628.2|92650.7|92610.9|37
1645044100000|2022-02-16 20:41:40|92650.7|92625.7|92652.4|92627.4|92653.8|92628.8|92649.9|92624.9|27
1645044110000|2022-02-16 20:41:50|92652.6|92627.6|92673.6|92623.6|92674.3|92627.9|92651.5|92611.9|39
1645044120000|2022-02-16 20:42:00|92673.3|92623.3|92681.5|92631.5|92681.5|92631.5|92673.3|92623.3|39
1645044130000|2022-02-16 20:42:10|92682.4|92632.4|92681.2|92631.2|92684.2|92634.2|92679.2|92629.2|36
1645044140000|2022-02-16 20:42:20|92681.4|92631.4|92683.9|92633.9|92685.2|92635.2|92680.6|92630.6|45
1645044150000|2022-02-16 20:42:30|92684.2|92634.2|92685.5|92635.5|92685.5|92635.5|92683.5|92633.5|25
1645044160000|2022-02-16 20:42:40|92685.7|92635.7|92686.7|92636.7|92688.4|92638.4|92685.4|92635.4|24
1645044170000|2022-02-16 20:42:50|92686.6|92636.6|92682.1|92632.1|92688.1|92638.1|92682.1|92632.1|35
1645044180000|2022-02-16 20:43:00|92681.6|92631.6|92680.1|92630.1|92685.4|92635.4|92674.4|92624.4|45
1645044190000|2022-02-16 20:43:10|92678.1|92628.1|92677.5|92627.5|92678.1|92628.1|92674.8|92624.8|33
1645044200000|2022-02-16 20:43:20|92677.8|92627.8|92680.7|92630.7|92680.7|92630.7|92677.7|92627.7|18
1645044210000|2022-02-16 20:43:30|92681.1|92631.1|92668.5|92643.5|92681.8|92644.8|92668.2|92630|30
1645044220000|2022-02-16 20:43:40|92668|92643|92665.6|92640.6|92669.2|92644.2|92664.4|92639.4|33
1645044230000|2022-02-16 20:43:50|92665.7|92640.7|92669.3|92644.3|92671.2|92646.2|92665.7|92640.7|30
1645044240000|2022-02-16 20:44:00|92669|92644|92681.1|92631.1|92681.4|92645.3|92666.7|92628.2|34
1645044250000|2022-02-16 20:44:10|92680.9|92630.9|92680.6|92630.6|92682.2|92632.2|92680.6|92630.6|32
1645044260000|2022-02-16 20:44:20|92680.5|92630.5|92681.1|92631.1|92682.7|92632.7|92680.1|92630.1|29
1645044270000|2022-02-16 20:44:30|92681.2|92631.2|92672.2|92647.2|92681.4|92648|92670.7|92631.2|34
1645044280000|2022-02-16 20:44:40|92672.3|92647.3|92673|92648|92674.8|92649.8|92672.2|92647.2|33
1645044290000|2022-02-16 20:44:50|92672.7|92647.7|92682.7|92632.7|92683.5|92650.1|92670|92632.3|38
1645044300000|2022-02-16 20:45:00|92682.8|92632.8|92686.6|92636.6|92689.9|92639.9|92681.6|92631.6|42
1645044310000|2022-02-16 20:45:10|92686.4|92636.4|92684|92634|92687.2|92637.2|92684|92634|40
1645044320000|2022-02-16 20:45:20|92683.9|92633.9|92693.9|92643.9|92693.9|92643.9|92682.3|92632.3|45
1645044330000|2022-02-16 20:45:30|92693.6|92643.6|92700.4|92650.4|92703.4|92653.4|92692.4|92642.4|51
1645044340000|2022-02-16 20:45:40|92700.8|92650.8|92703.4|92653.4|92703.8|92653.8|92698.5|92648.5|50
1645044350000|2022-02-16 20:45:50|92703.9|92653.9|92702.8|92652.8|92705.7|92655.7|92701.9|92651.9|43
1645044360000|2022-02-16 20:46:00|92702.5|92652.5|92702.2|92652.2|92702.8|92652.8|92701.6|92651.6|24
1645044370000|2022-02-16 20:46:10|92702.4|92652.4|92700|92650|92702.5|92652.5|92699.4|92649.4|26
1645044380000|2022-02-16 20:46:20|92700.1|92650.1|92699|92649|92700.1|92650.1|92698.6|92648.6|28
1645044390000|2022-02-16 20:46:30|92700|92650|92704.5|92654.5|92707.1|92666.6|92689.9|92649.3|48
1645044400000|2022-02-16 20:46:40|92704.6|92654.6|92704.6|92654.6|92712.1|92662.1|92704.3|92654.3|50
1645044410000|2022-02-16 20:46:50|92704.5|92654.5|92703.3|92653.3|92704.5|92654.5|92702|92652|45
1645044420000|2022-02-16 20:47:00|92703.1|92653.1|92690.5|92640.5|92703.1|92653.1|92690.1|92640.1|46
1645044430000|2022-02-16 20:47:10|92689.8|92639.8|92678.4|92628.4|92690.4|92640.4|92678.4|92628.4|49
1645044440000|2022-02-16 20:47:20|92679.1|92629.1|92678.7|92628.7|92680.2|92630.2|92678.2|92628.2|36
1645044450000|2022-02-16 20:47:30|92678.4|92628.4|92679.8|92629.8|92679.8|92629.8|92675|92625|35
1645044460000|2022-02-16 20:47:40|92679.7|92629.7|92679.2|92629.2|92681|92631|92678.3|92628.3|30
1645044470000|2022-02-16 20:47:50|92679.4|92629.4|92674.2|92624.2|92680.5|92630.5|92673.5|92623.5|24
1645044480000|2022-02-16 20:48:00|92674.4|92624.4|92673.3|92623.3|92677.1|92638.4|92661.3|92623.1|52
1645044490000|2022-02-16 20:48:10|92674.4|92624.4|92677.3|92627.3|92678.9|92628.9|92674.1|92624.1|36
1645044500000|2022-02-16 20:48:20|92676.2|92626.2|92669.6|92619.6|92676.2|92626.2|92668.3|92618.3|32
1645044510000|2022-02-16 20:48:30|92670.3|92620.3|92669|92619|92670.3|92620.3|92667.9|92617.9|21
1645044520000|2022-02-16 20:48:40|92668.9|92618.9|92664.4|92614.4|92669.1|92619.1|92664.4|92614.4|28
1645044530000|2022-02-16 20:48:50|92664.7|92614.7|92662.4|92612.4|92664.7|92614.7|92661.8|92611.8|34
1645044540000|2022-02-16 20:49:00|92663.3|92613.3|92661.4|92611.4|92663.7|92613.7|92660.5|92610.5|29
1645044550000|2022-02-16 20:49:10|92661.3|92611.3|92665.9|92615.9|92666|92616|92661.3|92611.3|35
1645044560000|2022-02-16 20:49:20|92668.9|92618.9|92670.8|92620.8|92671.7|92621.7|92668.5|92618.5|30
1645044570000|2022-02-16 20:49:30|92670.6|92620.6|92669.2|92619.2|92670.6|92620.6|92669.1|92619.1|29
1645044580000|2022-02-16 20:49:40|92669.1|92619.1|92669.6|92619.6|92669.7|92619.7|92668.8|92618.8|18
1645044590000|2022-02-16 20:49:50|92669.4|92619.4|92665.9|92615.9|92669.5|92619.5|92664.9|92614.9|41
1645044600000|2022-02-16 20:50:00|92666|92616|92657.3|92607.3|92666|92616|92656.5|92606.5|56
1645044610000|2022-02-16 20:50:10|92657.2|92607.2|92660.3|92610.3|92661.6|92611.6|92656.8|92606.8|41
1645044620000|2022-02-16 20:50:20|92660.2|92610.2|92659.5|92609.5|92660.5|92610.5|92659.3|92609.3|33
1645044630000|2022-02-16 20:50:30|92659.6|92609.6|92647.7|92622.7|92660.8|92623.6|92646.8|92609.6|48
1645044640000|2022-02-16 20:50:40|92647.9|92622.9|92646.8|92621.8|92651.5|92626.5|92645.7|92620.7|49
1645044650000|2022-02-16 20:50:50|92646.6|92621.6|92647.2|92622.2|92647.2|92622.2|92644|92619|36
1645044660000|2022-02-16 20:51:00|92646.2|92621.2|92642.1|92592.1|92650.1|92621.4|92638.2|92588.2|56
1645044670000|2022-02-16 20:51:10|92641.8|92591.8|92644.3|92594.3|92646.8|92596.8|92641.7|92591.7|48
1645044680000|2022-02-16 20:51:20|92644.7|92594.7|92648|92598|92648.7|92598.7|92643.8|92593.8|38
1645044690000|2022-02-16 20:51:30|92647.8|92597.8|92642.2|92592.2|92648.2|92598.2|92639.1|92589.1|44
1645044700000|2022-02-16 20:51:40|92642.7|92592.7|92644.2|92594.2|92646.9|92596.9|92640.7|92590.7|44
1645044710000|2022-02-16 20:51:50|92644.1|92594.1|92646.4|92596.4|92646.4|92596.4|92642.3|92592.3|38
1645044720000|2022-02-16 20:52:00|92646.3|92596.3|92643.6|92593.6|92647|92597|92643.6|92593.6|40
1645044730000|2022-02-16 20:52:10|92643.7|92593.7|92649.1|92599.1|92649.4|92599.4|92643.5|92593.5|39
1645044740000|2022-02-16 20:52:20|92648.8|92598.8|92649.6|92599.6|92650.9|92600.9|92647.6|92597.6|38
1645044750000|2022-02-16 20:52:30|92649.1|92599.1|92648.9|92598.9|92650|92610.5|92635.5|92592.8|56
1645044760000|2022-02-16 20:52:40|92648.8|92598.8|92649.2|92599.2|92649.6|92599.6|92647.3|92597.3|45
1645044770000|2022-02-16 20:52:50|92649.8|92599.8|92652.3|92602.3|92652.5|92602.5|92649.3|92599.3|29
1645044780000|2022-02-16 20:53:00|92652.2|92602.2|92639.1|92614.1|92652.7|92614.1|92637.8|92599.5|31
1645044790000|2022-02-16 20:53:10|92639.2|92614.2|92673.6|92623.6|92674.1|92624.1|92638.5|92608.2|52
1645044800000|2022-02-16 20:53:20|92673.1|92623.1|92672|92622|92673.5|92623.5|92671.5|92621.5|42
1645044810000|2022-02-16 20:53:30|92671.6|92621.6|92675.8|92625.8|92675.8|92625.8|92671.2|92621.2|41
1645044820000|2022-02-16 20:53:40|92675.7|92625.7|92676.6|92626.6|92677.7|92627.7|92675.7|92625.7|37
1645044830000|2022-02-16 20:53:50|92676.7|92626.7|92678.8|92628.8|92679|92629|92676.5|92626.5|33
1645044840000|2022-02-16 20:54:00|92678.3|92628.3|92675.4|92625.4|92678.3|92628.3|92673.5|92623.5|38
1645044850000|2022-02-16 20:54:10|92675.2|92625.2|92668.4|92618.4|92675.8|92625.8|92667.1|92617.1|44
1645044860000|2022-02-16 20:54:20|92667.5|92617.5|92680.6|92630.6|92681.4|92631.4|92667.5|92617.5|49
1645044870000|2022-02-16 20:54:30|92681.3|92631.3|92681.7|92631.7|92682.2|92632.2|92680.1|92630.1|31
1645044880000|2022-02-16 20:54:40|92681.9|92631.9|92682.3|92632.3|92682.4|92632.4|92681.3|92631.3|19
1645044890000|2022-02-16 20:54:50|92681.9|92631.9|92678.9|92628.9|92681.9|92631.9|92678.8|92628.8|24
1645044900000|2022-02-16 20:55:00|92678.8|92628.8|92663.8|92638.8|92683|92638.8|92662.6|92626.9|45
1645044910000|2022-02-16 20:55:10|92663.9|92638.9|92677.8|92627.8|92678.7|92638.9|92663.8|92623.7|48
1645044920000|2022-02-16 20:55:20|92677.6|92627.6|92686|92636|92687.3|92637.3|92677.4|92627.4|45
1645044930000|2022-02-16 20:55:30|92685.9|92635.9|92696.5|92646.5|92697.2|92647.2|92685.7|92635.7|53
1645044940000|2022-02-16 20:55:40|92696.4|92646.4|92698.7|92648.7|92699.8|92649.8|92695.5|92645.5|45
1645044950000|2022-02-16 20:55:50|92698.4|92648.4|92693.4|92643.4|92702.2|92652.2|92693.4|92643.4|47
1645044960000|2022-02-16 20:56:00|92695.4|92645.4|92692.9|92642.9|92695.8|92645.8|92688.5|92638.5|57
1645044970000|2022-02-16 20:56:10|92693|92643|92700.2|92650.2|92700.2|92650.2|92692.7|92642.7|55
1645044980000|2022-02-16 20:56:20|92699.4|92649.4|92700.8|92650.8|92700.8|92650.8|92698.5|92648.5|44
1645044990000|2022-02-16 20:56:30|92700.7|92650.7|92699.2|92649.2|92700.7|92650.7|92696.3|92646.3|50
1645045000000|2022-02-16 20:56:40|92698.9|92648.9|92688.6|92663.6|92698.9|92663.6|92683.4|92647.1|40
1645045010000|2022-02-16 20:56:50|92687.7|92662.7|92701.7|92651.7|92703.6|92664.4|92685.4|92651.5|44
1645045020000|2022-02-16 20:57:00|92701.4|92651.4|92705.1|92655.1|92705.4|92655.4|92700.3|92650.3|47
1645045030000|2022-02-16 20:57:10|92704.9|92654.9|92702.7|92652.7|92706.7|92656.7|92702.7|92652.7|56
1645045040000|2022-02-16 20:57:20|92703.2|92653.2|92703.9|92653.9|92704.7|92654.7|92703.2|92653.2|40
1645045050000|2022-02-16 20:57:30|92703.8|92653.8|92694.8|92644.8|92703.8|92653.8|92692.8|92642.8|47
1645045060000|2022-02-16 20:57:40|92694.6|92644.6|92695.5|92645.5|92695.8|92645.8|92692.5|92642.5|42
1645045070000|2022-02-16 20:57:50|92695.8|92645.8|92696.9|92646.9|92698.1|92648.1|92695.4|92645.4|40
1645045080000|2022-02-16 20:58:00|92696.8|92646.8|92684.9|92659.9|92696.8|92661.3|92680.4|92645.6|29
1645045090000|2022-02-16 20:58:10|92685.1|92660.1|92682.5|92657.5|92685.1|92660.1|92681|92656|25
1645045100000|2022-02-16 20:58:20|92684.2|92659.2|92693.6|92643.6|92695.6|92659.9|92681.4|92643.6|19
1645045110000|2022-02-16 20:58:30|92692.2|92642.2|92680.1|92630.1|92692.4|92642.4|92678.8|92628.8|50
1645045120000|2022-02-16 20:58:40|92678.8|92628.8|92674.2|92624.2|92678.8|92628.8|92670.7|92620.7|57
1645045130000|2022-02-16 20:58:50|92674.6|92624.6|92674.1|92624.1|92675.1|92625.1|92673.4|92623.4|38
1645045140000|2022-02-16 20:59:00|92673.7|92623.7|92676.2|92626.2|92677.3|92627.3|92672.9|92622.9|51
1645045150000|2022-02-16 20:59:10|92676|92626|92683.2|92633.2|92684.2|92634.2|92675.9|92625.9|45
1645045160000|2022-02-16 20:59:20|92683.7|92633.7|92682.1|92632.1|92684.9|92634.9|92680|92630|43
1645045170000|2022-02-16 20:59:30|92683.1|92633.1|92682.2|92632.2|92683.2|92633.2|92682.1|92632.1|41
1645045180000|2022-02-16 20:59:40|92682.1|92632.1|92682|92632|92686.5|92636.5|92682|92632|46
1645045190000|2022-02-16 20:59:50|92681.9|92631.9|92682.6|92632.6|92682.9|92632.9|92681.7|92631.7|38
1645045200000|2022-02-16 21:00:00|92682.1|92632.1|92679|92629|92683.4|92633.4|92678.2|92628.2|35
1645045210000|2022-02-16 21:00:10|92678.9|92628.9|92680.8|92630.8|92682|92632|92674.7|92624.7|30
1645045220000|2022-02-16 21:00:20|92680.5|92630.5|92683.2|92633.2|92684.3|92634.3|92678.8|92628.8|26
1645045230000|2022-02-16 21:00:30|92683.9|92633.9|92686.3|92636.3|92688|92638|92683.2|92633.2|28
1645045240000|2022-02-16 21:00:40|92685.7|92635.7|92704.2|92654.2|92705.9|92655.9|92685.7|92635.7|47
1645045250000|2022-02-16 21:00:50|92705.4|92655.4|92710.6|92660.6|92712.6|92662.6|92700.9|92650.9|50
1645045260000|2022-02-16 21:01:00|92711.8|92661.8|92708.5|92658.5|92711.8|92661.8|92707.5|92657.5|40
1645045270000|2022-02-16 21:01:10|92707.4|92657.4|92710.9|92660.9|92711.3|92661.3|92706.7|92656.7|45
1645045280000|2022-02-16 21:01:20|92711.2|92661.2|92712.2|92662.2|92712.3|92662.3|92709.5|92659.5|30
1645045290000|2022-02-16 21:01:30|92712|92662|92714.1|92664.1|92716.1|92666.1|92711.4|92661.4|47
1645045300000|2022-02-16 21:01:40|92714.3|92664.3|92711.5|92661.5|92715.8|92665.8|92711.3|92661.3|34
1645045310000|2022-02-16 21:01:50|92711.7|92661.7|92711|92661|92711.9|92661.9|92710.1|92660.1|27
1645045320000|2022-02-16 21:02:00|92711.1|92661.1|92712.6|92662.6|92714.8|92664.8|92710.8|92660.8|31
1645045330000|2022-02-16 21:02:10|92712.3|92662.3|92714.2|92664.2|92714.5|92664.5|92712.1|92662.1|20
1645045340000|2022-02-16 21:02:20|92714.3|92664.3|92710.8|92660.8|92714.7|92664.7|92710.4|92660.4|35
1645045350000|2022-02-16 21:02:30|92711|92661|92726.4|92676.4|92730.6|92680.6|92710.3|92660.3|55
1645045360000|2022-02-16 21:02:40|92726|92676|92733.3|92683.3|92734.4|92684.4|92719.9|92669.9|59
1645045370000|2022-02-16 21:02:50|92733.6|92683.6|92726.3|92676.3|92734|92684|92724.2|92674.2|48
1645045380000|2022-02-16 21:03:00|92726.7|92676.7|92728.1|92678.1|92731.2|92681.2|92723.7|92673.7|46
1645045390000|2022-02-16 21:03:10|92727.8|92677.8|92735.8|92685.8|92739.4|92689.4|92726.8|92676.8|51
1645045400000|2022-02-16 21:03:20|92735.9|92685.9|92737.2|92687.2|92737.9|92687.9|92735.7|92685.7|33
1645045410000|2022-02-16 21:03:30|92737|92687|92740|92690|92741.8|92691.8|92735.1|92685.1|41
1645045420000|2022-02-16 21:03:40|92740.1|92690.1|92738.7|92688.7|92740.9|92690.9|92738.7|92688.7|27
1645045430000|2022-02-16 21:03:50|92739.4|92689.4|92736.9|92686.9|92739.4|92689.4|92736.7|92686.7|26
1645045440000|2022-02-16 21:04:00|92736.5|92686.5|92738.8|92688.8|92740.3|92690.3|92733|92683|50
1645045450000|2022-02-16 21:04:10|92737.5|92687.5|92740.1|92690.1|92740.3|92690.3|92734.6|92684.6|26
1645045460000|2022-02-16 21:04:20|92740|92690|92739.6|92689.6|92740.5|92690.5|92737.3|92687.3|31
1645045470000|2022-02-16 21:04:30|92739.3|92689.3|92737.4|92687.4|92740|92690|92737.1|92687.1|33
1645045480000|2022-02-16 21:04:40|92736.7|92686.7|92737.4|92687.4|92737.4|92687.4|92735.9|92685.9|12
1645045490000|2022-02-16 21:04:50|92737.9|92687.9|92737.5|92687.5|92739.6|92689.6|92737.5|92687.5|16
1645045500000|2022-02-16 21:05:00|92737.3|92687.3|92731.1|92681.1|92737.4|92687.4|92729|92679|46
1645045510000|2022-02-16 21:05:10|92731.2|92681.2|92730.3|92680.3|92731.6|92681.6|92730.3|92680.3|26
1645045520000|2022-02-16 21:05:20|92730.2|92680.2|92728.7|92678.7|92730.4|92680.4|92727|92677|22
1645045530000|2022-02-16 21:05:30|92727.6|92677.6|92729.4|92679.4|92730.4|92680.4|92727.6|92677.6|27
1645045540000|2022-02-16 21:05:40|92729.1|92679.1|92729.7|92679.7|92730.2|92680.2|92729.1|92679.1|17
1645045550000|2022-02-16 21:05:50|92730.2|92680.2|92731.2|92681.2|92731.5|92681.5|92729.4|92679.4|16
1645045560000|2022-02-16 21:06:00|92731.5|92681.5|92728.8|92678.8|92734.9|92684.9|92728|92678|32
1645045570000|2022-02-16 21:06:10|92729.1|92679.1|92728|92678|92729.1|92679.1|92727.1|92677.1|14
1645045580000|2022-02-16 21:06:20|92728.3|92678.3|92725.9|92675.9|92728.6|92678.6|92725.9|92675.9|14
1645045590000|2022-02-16 21:06:30|92725.7|92675.7|92728.7|92678.7|92729.6|92679.6|92725|92675|41
1645045600000|2022-02-16 21:06:40|92729.9|92679.9|92735.5|92685.5|92736.6|92695.2|92720.2|92678.3|35
1645045610000|2022-02-16 21:06:50|92735.2|92685.2|92735.8|92685.8|92735.8|92685.8|92735|92685|10
1645045620000|2022-02-16 21:07:00|92735.6|92685.6|92736.7|92686.7|92736.8|92686.8|92735.6|92685.6|15
1645045630000|2022-02-16 21:07:10|92736.5|92686.5|92735.5|92685.5|92736.5|92686.5|92735.5|92685.5|12
1645045640000|2022-02-16 21:07:20|92735.4|92685.4|92732|92682|92735.4|92685.4|92731.9|92681.9|18
1645045650000|2022-02-16 21:07:30|92732.2|92682.2|92731.3|92681.3|92732.3|92682.3|92731.3|92681.3|10
1645045660000|2022-02-16 21:07:40|92731.1|92681.1|92730.5|92680.5|92731.2|92681.2|92730.5|92680.5|7
1645045670000|2022-02-16 21:07:50|92730.9|92680.9|92728.7|92678.7|92731.3|92681.3|92728.7|92678.7|20
1645045680000|2022-02-16 21:08:00|92729|92679|92731|92681|92733.3|92683.3|92729|92679|24
1645045690000|2022-02-16 21:08:10|92730.9|92680.9|92730.2|92680.2|92731.5|92681.5|92730.1|92680.1|15
1645045700000|2022-02-16 21:08:20|92730.3|92680.3|92732|92682|92732.3|92682.3|92729.8|92679.8|20
1645045710000|2022-02-16 21:08:30|92731.9|92681.9|92733.3|92683.3|92733.4|92683.4|92731.9|92681.9|13
1645045720000|2022-02-16 21:08:40|92733.5|92683.5|92733.7|92683.7|92734.8|92696.9|92719|92683.5|11
1645045730000|2022-02-16 21:08:50|92734.3|92684.3|92735.2|92685.2|92735.7|92685.7|92734.1|92684.1|12
1645045740000|2022-02-16 21:09:00|92735.5|92685.5|92734.3|92684.3|92735.5|92685.5|92731.6|92681.6|34
1645045750000|2022-02-16 21:09:10|92734.4|92684.4|92732.9|92682.9|92734.8|92684.8|92731.9|92681.9|31
1645045760000|2022-02-16 21:09:20|92733.2|92683.2|92738.3|92688.3|92741|92691|92732|92682|20
1645045770000|2022-02-16 21:09:30|92738.2|92688.2|92739.2|92689.2|92739.6|92689.6|92735.2|92685.2|22
1645045780000|2022-02-16 21:09:40|92739.6|92689.6|92741.6|92691.6|92743.7|92693.7|92739.6|92689.6|31
1645045790000|2022-02-16 21:09:50|92741.5|92691.5|92744.7|92694.7|92744.7|92694.7|92739.4|92689.4|27
1645045800000|2022-02-16 21:10:00|92744.4|92694.4|92745|92695|92745.8|92695.8|92742|92692|35
1645045810000|2022-02-16 21:10:10|92744.8|92694.8|92745.5|92695.5|92746.1|92696.1|92743.8|92693.8|16
1645045820000|2022-02-16 21:10:20|92744.8|92694.8|92744.6|92694.6|92746.2|92696.2|92744.6|92694.6|12
1645045830000|2022-02-16 21:10:30|92744.5|92694.5|92756.3|92706.3|92757|92707|92744.1|92694.1|32
1645045840000|2022-02-16 21:10:40|92756.8|92706.8|92755.6|92705.6|92756.8|92706.8|92753.8|92703.8|18
1645045850000|2022-02-16 21:10:50|92755.4|92705.4|92755.3|92705.3|92755.9|92705.9|92754.7|92704.7|15
1645045860000|2022-02-16 21:11:00|92755.4|92705.4|92758.9|92708.9|92759.1|92709.1|92755.4|92705.4|15
1645045870000|2022-02-16 21:11:10|92759.1|92709.1|92758.3|92708.3|92762.6|92712.6|92757.4|92707.4|40
1645045880000|2022-02-16 21:11:20|92758.4|92708.4|92756.8|92706.8|92758.4|92708.4|92755.6|92705.6|23
1645045890000|2022-02-16 21:11:30|92756.9|92706.9|92756.5|92706.5|92758.2|92708.2|92756.5|92706.5|20
1645045900000|2022-02-16 21:11:40|92756.7|92706.7|92757.8|92707.8|92758.7|92708.7|92756.1|92706.1|15
1645045910000|2022-02-16 21:11:50|92758.1|92708.1|92764.3|92714.3|92764.3|92714.3|92758.1|92708.1|32
1645045920000|2022-02-16 21:12:00|92764.5|92714.5|92762.9|92712.9|92766.3|92716.3|92761.7|92711.7|34
1645045930000|2022-02-16 21:12:10|92763|92713|92763.2|92713.2|92763.5|92713.5|92762.8|92712.8|19
1645045940000|2022-02-16 21:12:20|92762.9|92712.9|92763.5|92713.5|92763.5|92713.5|92762.7|92712.7|10
1645045950000|2022-02-16 21:12:30|92763.4|92713.4|92764.6|92714.6|92766.3|92716.3|92763.2|92713.2|29
1645045960000|2022-02-16 21:12:40|92764.3|92714.3|92762.8|92712.8|92765.2|92715.2|92761.3|92711.3|33
1645045970000|2022-02-16 21:12:50|92762.6|92712.6|92760.5|92710.5|92764.4|92714.4|92759.6|92709.6|48
1645045980000|2022-02-16 21:13:00|92760.9|92710.9|92760|92710|92761.8|92711.8|92758.3|92708.3|35
1645045990000|2022-02-16 21:13:10|92760.1|92710.1|92762|92712|92762|92712|92758.7|92708.7|29
1645046000000|2022-02-16 21:13:20|92762.2|92712.2|92758.9|92708.9|92763.1|92713.1|92758.9|92708.9|29
1645046010000|2022-02-16 21:13:30|92758.8|92708.8|92760.9|92710.9|92760.9|92710.9|92755.6|92705.6|25
1645046020000|2022-02-16 21:13:40|92760.4|92710.4|92761.3|92711.3|92763.5|92713.5|92759.3|92709.3|45
1645046030000|2022-02-16 21:13:50|92762.1|92712.1|92764.2|92714.2|92764.2|92714.2|92761.1|92711.1|23
1645046040000|2022-02-16 21:14:00|92765.6|92715.6|92758.1|92708.1|92765.6|92715.6|92757|92707|25
1645046050000|2022-02-16 21:14:10|92758.2|92708.2|92752.7|92727.7|92762.8|92728|92752.5|92707.9|23
1645046060000|2022-02-16 21:14:20|92751.6|92726.6|92766.9|92716.9|92766.9|92729.4|92751.6|92714.6|24
1645046070000|2022-02-16 21:14:30|92767|92717|92766.7|92716.7|92767.1|92717.1|92766.6|92716.6|13
1645046080000|2022-02-16 21:14:40|92767.3|92717.3|92764.1|92714.1|92767.3|92717.3|92764.1|92714.1|8
1645046090000|2022-02-16 21:14:50|92763.9|92713.9|92766.8|92716.8|92766.8|92716.8|92762|92712|21
1645046100000|2022-02-16 21:15:00|92767|92717|92766.3|92716.3|92767.6|92717.6|92766.2|92716.2|22
1645046110000|2022-02-16 21:15:10|92766.2|92716.2|92765.4|92715.4|92766.2|92716.2|92762.4|92712.4|18
1645046120000|2022-02-16 21:15:20|92765.6|92715.6|92750.6|92725.6|92767.9|92726.8|92749.4|92713|41
1645046130000|2022-02-16 21:15:30|92750.8|92725.8|92766.3|92716.3|92766.5|92726.2|92750|92712.6|23
1645046140000|2022-02-16 21:15:40|92765.8|92715.8|92763.6|92713.6|92766.6|92716.6|92763.6|92713.6|16
1645046150000|2022-02-16 21:15:50|92763.7|92713.7|92765.3|92715.3|92765.7|92715.7|92763.7|92713.7|22
1645046160000|2022-02-16 21:16:00|92765.5|92715.5|92762.3|92712.3|92765.6|92715.6|92762.1|92712.1|18
1645046170000|2022-02-16 21:16:10|92762.1|92712.1|92761.5|92711.5|92763|92713|92761.3|92711.3|9
1645046180000|2022-02-16 21:16:20|92761.1|92711.1|92761.2|92711.2|92763|92713|92760.1|92710.1|9
1645046190000|2022-02-16 21:16:30|92761.7|92711.7|92760.7|92710.7|92763.4|92713.4|92759.9|92709.9|30
1645046200000|2022-02-16 21:16:40|92761.4|92711.4|92760.2|92710.2|92761.9|92711.9|92760.2|92710.2|11
1645046210000|2022-02-16 21:16:50|92759.8|92709.8|92759.6|92709.6|92761.5|92711.5|92759.6|92709.6|10
1645046220000|2022-02-16 21:17:00|92760.4|92710.4|92749.1|92724.1|92760.4|92724.1|92746|92708.1|14
1645046230000|2022-02-16 21:17:10|92749.8|92724.8|92751.8|92726.8|92753.2|92728.2|92749.6|92724.6|10
1645046240000|2022-02-16 21:17:20|92752|92727|92764.4|92714.4|92765.5|92727.4|92750.2|92714.4|17
1645046250000|2022-02-16 21:17:30|92764.1|92714.1|92765.2|92715.2|92765.9|92715.9|92764.1|92714.1|22
1645046260000|2022-02-16 21:17:40|92765.4|92715.4|92765.3|92715.3|92766.4|92716.4|92764.9|92714.9|20
1645046270000|2022-02-16 21:17:50|92765.5|92715.5|92768.1|92718.1|92768.6|92718.6|92765.3|92715.3|6
1645046280000|2022-02-16 21:18:00|92768|92718|92768.5|92718.5|92768.8|92718.8|92767.8|92717.8|5
1645046290000|2022-02-16 21:18:10|92770.2|92720.2|92756.3|92731.3|92770.2|92731.3|92756.3|92718.4|6
1645046300000|2022-02-16 21:18:20|92756.2|92731.2|92768.6|92718.6|92768.7|92731.2|92754.9|92717.8|8
1645046310000|2022-02-16 21:18:30|92768.2|92718.2|92768.1|92718.1|92768.3|92718.3|92768|92718|5
1645046320000|2022-02-16 21:18:40|92768.2|92718.2|92766.9|92716.9|92768.9|92718.9|92766.8|92716.8|11
1645046330000|2022-02-16 21:18:50|92767.2|92717.2|92768|92718|92768|92718|92766.8|92716.8|8
1645046340000|2022-02-16 21:19:00|92766.9|92716.9|92756.6|92731.6|92766.9|92732|92754.9|92716.4|11
1645046350000|2022-02-16 21:19:10|92756.5|92731.5|92768.4|92718.4|92768.5|92731.5|92756.2|92718.3|6
1645046360000|2022-02-16 21:19:20|92769|92719|92768.7|92718.7|92769.2|92719.2|92768.7|92718.7|7
1645046370000|2022-02-16 21:19:30|92768.5|92718.5|92770.9|92720.9|92771|92721|92768.5|92718.5|11
1645046380000|2022-02-16 21:19:40|92770.4|92720.4|92772.7|92722.7|92772.9|92722.9|92769.8|92719.8|16
1645046390000|2022-02-16 21:19:50|92773|92723|92773.1|92723.1|92774|92724|92772.9|92722.9|12
1645046400000|2022-02-16 21:20:00|92768.4|92718.4|92773.8|92723.8|92773.8|92723.8|92768.4|92718.4|38
1645046410000|2022-02-16 21:20:10|92772.4|92722.4|92769.3|92719.3|92772.6|92722.6|92768.3|92718.3|19
1645046420000|2022-02-16 21:20:20|92771.7|92721.7|92772.1|92722.1|92773.9|92723.9|92768.8|92718.8|28
1645046430000|2022-02-16 21:20:30|92771.3|92721.3|92775.3|92725.3|92775.3|92725.3|92771.3|92721.3|26
1645046440000|2022-02-16 21:20:40|92776.2|92726.2|92774.8|92724.8|92778.6|92728.6|92773.8|92723.8|18
1645046450000|2022-02-16 21:20:50|92775.1|92725.1|92770.7|92720.7|92775.6|92725.6|92770.6|92720.6|23
1645046460000|2022-02-16 21:21:00|92770.8|92720.8|92771.7|92721.7|92772.2|92722.2|92770.4|92720.4|39
1645046470000|2022-02-16 21:21:10|92771.5|92721.5|92762.2|92712.2|92772.4|92734.5|92757.8|92710.9|30
1645046480000|2022-02-16 21:21:20|92762.7|92712.7|92760.9|92710.9|92763.4|92713.4|92760.4|92710.4|27
1645046490000|2022-02-16 21:21:30|92760.7|92710.7|92758.1|92708.1|92761.5|92711.5|92754.2|92704.2|40
1645046500000|2022-02-16 21:21:40|92757.7|92707.7|92756.1|92706.1|92758.5|92708.5|92754.2|92704.2|32
1645046510000|2022-02-16 21:21:50|92755.7|92705.7|92755.1|92705.1|92756.1|92706.1|92754.3|92704.3|27
1645046520000|2022-02-16 21:22:00|92755.3|92705.3|92758|92708|92759|92718.8|92743.6|92702.2|40
1645046530000|2022-02-16 21:22:10|92757.6|92707.6|92757|92707|92758.9|92708.9|92755.4|92705.4|35
1645046540000|2022-02-16 21:22:20|92757.7|92707.7|92759.1|92709.1|92759.1|92709.1|92756.6|92706.6|27
1645046550000|2022-02-16 21:22:30|92759.2|92709.2|92763|92713|92763|92713|92758.4|92708.4|36
1645046560000|2022-02-16 21:22:40|92763.1|92713.1|92762.2|92712.2|92763.7|92713.7|92761|92711|19
1645046570000|2022-02-16 21:22:50|92762.3|92712.3|92762.1|92712.1|92762.3|92712.3|92760.3|92710.3|19
1645046580000|2022-02-16 21:23:00|92762.9|92712.9|92760.6|92710.6|92763.7|92713.7|92752.9|92702.9|20
1645046590000|2022-02-16 21:23:10|92758.8|92708.8|92763.6|92713.6|92765.5|92715.5|92758.8|92708.8|18
1645046600000|2022-02-16 21:23:20|92763.5|92713.5|92764.5|92714.5|92764.9|92714.9|92762.9|92712.9|28
1645046610000|2022-02-16 21:23:30|92763.9|92713.9|92763.5|92713.5|92765.1|92715.1|92763.5|92713.5|14
1645046620000|2022-02-16 21:23:40|92764|92714|92767.1|92717.1|92767.1|92717.1|92764|92714|14
1645046630000|2022-02-16 21:23:50|92766.8|92716.8|92767.6|92717.6|92767.7|92717.7|92766.6|92716.6|8
1645046640000|2022-02-16 21:24:00|92769|92719|92767.5|92717.5|92769|92719|92767.2|92717.2|15
1645046650000|2022-02-16 21:24:10|92767.6|92717.6|92766.3|92716.3|92767.6|92717.6|92765.5|92715.5|19
1645046660000|2022-02-16 21:24:20|92765.9|92715.9|92767|92717|92767.4|92717.4|92765.9|92715.9|24
1645046670000|2022-02-16 21:24:30|92766.8|92716.8|92767.7|92717.7|92767.8|92717.8|92766.3|92716.3|30
1645046680000|2022-02-16 21:24:40|92763.8|92713.8|92768|92718|92768.3|92718.3|92763.6|92713.6|31
1645046690000|2022-02-16 21:24:50|92768.4|92718.4|92751.9|92726.9|92770.1|92727.4|92751.5|92711|37
1645046700000|2022-02-16 21:25:00|92751.7|92726.7|92762.6|92712.6|92764.6|92727.6|92751.7|92710.8|32
1645046710000|2022-02-16 21:25:10|92762.5|92712.5|92758.5|92708.5|92762.6|92712.6|92757.7|92707.7|37
1645046720000|2022-02-16 21:25:20|92758.3|92708.3|92754.7|92704.7|92758.3|92708.3|92752.5|92702.5|42
1645046730000|2022-02-16 21:25:30|92754.8|92704.8|92755.3|92705.3|92758|92708|92754.8|92704.8|22
1645046740000|2022-02-16 21:25:40|92755.7|92705.7|92752.4|92702.4|92756.3|92706.3|92751.9|92701.9|22
1645046750000|2022-02-16 21:25:50|92752.2|92702.2|92749.9|92699.9|92753.9|92703.9|92749.9|92699.9|26
1645046760000|2022-02-16 21:26:00|92749.5|92699.5|92756.2|92706.2|92757.1|92707.1|92749.1|92699.1|54
1645046770000|2022-02-16 21:26:10|92756.4|92706.4|92752.7|92702.7|92756.8|92706.8|92752.7|92702.7|21
1645046780000|2022-02-16 21:26:20|92753.4|92703.4|92754.3|92704.3|92754.7|92704.7|92752.8|92702.8|12
1645046790000|2022-02-16 21:26:30|92754.8|92704.8|92759.7|92709.7|92759.9|92709.9|92754.3|92704.3|29
1645046800000|2022-02-16 21:26:40|92760.1|92710.1|92764.8|92714.8|92766.3|92716.3|92759.9|92709.9|29
1645046810000|2022-02-16 21:26:50|92764.9|92714.9|92766.4|92716.4|92768|92718|92764.8|92714.8|17
1645046820000|2022-02-16 21:27:00|92766.2|92716.2|92764.8|92714.8|92767.5|92717.5|92764.6|92714.6|22
1645046830000|2022-02-16 21:27:10|92767.6|92717.6|92765.7|92715.7|92767.6|92717.6|92763.8|92713.8|13
1645046840000|2022-02-16 21:27:20|92766|92716|92767.6|92717.6|92767.6|92717.6|92765.8|92715.8|15
1645046850000|2022-02-16 21:27:30|92766.7|92716.7|92766.9|92716.9|92767.1|92717.1|92764|92714|23
1645046860000|2022-02-16 21:27:40|92765.9|92715.9|92770.3|92720.3|92770.3|92731.7|92754.5|92715.6|22
1645046870000|2022-02-16 21:27:50|92770.4|92720.4|92770.6|92720.6|92771.4|92721.4|92769.4|92719.4|17
1645046880000|2022-02-16 21:28:00|92770.1|92720.1|92767.1|92717.1|92770.8|92720.8|92764.6|92714.6|23
1645046890000|2022-02-16 21:28:10|92767.7|92717.7|92767|92717|92769|92719|92764|92714|13
1645046900000|2022-02-16 21:28:20|92765.5|92715.5|92766.4|92716.4|92767.1|92717.1|92765.5|92715.5|12
1645046910000|2022-02-16 21:28:30|92767.3|92717.3|92767.5|92717.5|92768|92718|92765.3|92715.3|21
1645046920000|2022-02-16 21:28:40|92768|92718|92769.3|92719.3|92773.5|92735.8|92756.2|92717.5|39
1645046930000|2022-02-16 21:28:50|92773.2|92723.2|92759.1|92734.1|92773.8|92735.5|92758.8|92721.7|22
1645046940000|2022-02-16 21:29:00|92755.3|92730.3|92765.9|92715.9|92773|92730.3|92755.3|92714|47
1645046950000|2022-02-16 21:29:10|92766.1|92716.1|92768.6|92718.6|92770.5|92720.5|92764.3|92714.3|51
1645046960000|2022-02-16 21:29:20|92768.5|92718.5|92768.5|92718.5|92771.2|92721.2|92766.8|92716.8|44
1645046970000|2022-02-16 21:29:30|92768.6|92718.6|92776.3|92726.3|92778|92728|92768.1|92718.1|45
1645046980000|2022-02-16 21:29:40|92776.4|92726.4|92780.1|92730.1|92780.1|92730.1|92771.6|92721.6|48
1645046990000|2022-02-16 21:29:50|92779.1|92729.1|92781.5|92731.5|92784.3|92734.3|92778.5|92728.5|54
1645047000000|2022-02-16 21:30:00|92781.3|92731.3|92780|92730|92782.6|92732.6|92776|92726|39
1645047010000|2022-02-16 21:30:10|92780.2|92730.2|92782.2|92732.2|92782.2|92732.2|92779.6|92729.6|21
1645047020000|2022-02-16 21:30:20|92782.3|92732.3|92779.5|92729.5|92782.3|92732.3|92778.1|92728.1|39
1645047030000|2022-02-16 21:30:30|92779.2|92729.2|92778.3|92728.3|92779.7|92729.7|92777.4|92727.4|34
1645047040000|2022-02-16 21:30:40|92778.4|92728.4|92778.2|92728.2|92779.2|92729.2|92776.2|92726.2|25
1645047050000|2022-02-16 21:30:50|92778.1|92728.1|92780.6|92730.6|92780.6|92730.6|92778.1|92728.1|16
1645047060000|2022-02-16 21:31:00|92779.9|92729.9|92777.8|92727.8|92780.8|92730.8|92776.5|92726.5|22
1645047070000|2022-02-16 21:31:10|92778.4|92728.4|92778|92728|92780.8|92730.8|92774.6|92724.6|43
1645047080000|2022-02-16 21:31:20|92777.4|92727.4|92778.2|92728.2|92778.9|92728.9|92777|92727|32
1645047090000|2022-02-16 21:31:30|92778.7|92728.7|92778|92728|92778.9|92728.9|92775.8|92725.8|32
1645047100000|2022-02-16 21:31:40|92778.3|92728.3|92778.9|92728.9|92779.6|92729.6|92775.2|92725.2|41
1645047110000|2022-02-16 21:31:50|92779.3|92729.3|92781.2|92731.2|92781.6|92731.6|92778.7|92728.7|39
1645047120000|2022-02-16 21:32:00|92780.1|92730.1|92781.5|92731.5|92781.7|92731.7|92778.4|92728.4|35
1645047130000|2022-02-16 21:32:10|92781.4|92731.4|92780.8|92730.8|92781.8|92731.8|92780.7|92730.7|11
1645047140000|2022-02-16 21:32:20|92781.5|92731.5|92781.9|92731.9|92783.3|92746.6|92769.7|92728.7|45
1645047150000|2022-02-16 21:32:30|92782.2|92732.2|92782.8|92732.8|92783.6|92733.6|92777|92727|54
1645047160000|2022-02-16 21:32:40|92782.6|92732.6|92779.9|92729.9|92784.7|92734.7|92779.4|92729.4|34
1645047170000|2022-02-16 21:32:50|92779.3|92729.3|92781.6|92731.6|92781.6|92731.6|92777.1|92727.1|29
1645047180000|2022-02-16 21:33:00|92781.5|92731.5|92779.6|92729.6|92781.5|92731.5|92776.3|92726.3|20
1645047190000|2022-02-16 21:33:10|92779.2|92729.2|92780.6|92730.6|92782.1|92732.1|92776.8|92726.8|41
1645047200000|2022-02-16 21:33:20|92782|92732|92780.4|92730.4|92783.2|92733.2|92777.2|92727.2|39
1645047210000|2022-02-16 21:33:30|92780.3|92730.3|92780.4|92730.4|92781.3|92731.3|92780|92730|31
1645047220000|2022-02-16 21:33:40|92780.6|92730.6|92780.8|92730.8|92781.2|92731.2|92777.1|92727.1|23
1645047230000|2022-02-16 21:33:50|92780.4|92730.4|92780.7|92730.7|92782.1|92732.1|92777.9|92727.9|20
1645047240000|2022-02-16 21:34:00|92781.2|92731.2|92780.6|92730.6|92781.5|92731.5|92778.2|92728.2|31
1645047250000|2022-02-16 21:34:10|92780.8|92730.8|92781.7|92731.7|92786.5|92736.5|92778.3|92728.3|41
1645047260000|2022-02-16 21:34:20|92781.8|92731.8|92781.7|92731.7|92782.8|92732.8|92781.4|92731.4|15
1645047270000|2022-02-16 21:34:30|92782.3|92732.3|92784.8|92734.8|92785.6|92735.6|92777.6|92727.6|41
1645047280000|2022-02-16 21:34:40|92785.4|92735.4|92789.2|92739.2|92792.5|92742.5|92785|92735|45
1645047290000|2022-02-16 21:34:50|92789.4|92739.4|92788|92738|92790.6|92740.6|92786.5|92736.5|51
1645047300000|2022-02-16 21:35:00|92788.1|92738.1|92789.2|92739.2|92789.8|92739.8|92787.7|92737.7|28
1645047310000|2022-02-16 21:35:10|92788.7|92738.7|92789|92739|92790.2|92740.2|92786.8|92736.8|16
1645047320000|2022-02-16 21:35:20|92789.4|92739.4|92787.5|92737.5|92789.6|92739.6|92786.1|92736.1|46
1645047330000|2022-02-16 21:35:30|92786.9|92736.9|92787.2|92737.2|92789.3|92739.3|92786.5|92736.5|42
1645047340000|2022-02-16 21:35:40|92787.4|92737.4|92787.7|92737.7|92788.8|92738.8|92787.1|92737.1|41
1645047350000|2022-02-16 21:35:50|92787.4|92737.4|92789.5|92739.5|92790.3|92740.3|92786.5|92736.5|48
1645047360000|2022-02-16 21:36:00|92790.6|92740.6|92786.5|92736.5|92790.6|92740.6|92786.4|92736.4|33
1645047370000|2022-02-16 21:36:10|92786.8|92736.8|92787.6|92737.6|92789.6|92739.6|92786.5|92736.5|29
1645047380000|2022-02-16 21:36:20|92787.4|92737.4|92786|92736|92787.8|92737.8|92786|92736|38
1645047390000|2022-02-16 21:36:30|92785.6|92735.6|92787.6|92737.6|92788.9|92738.9|92785.6|92735.6|24
1645047400000|2022-02-16 21:36:40|92787.3|92737.3|92787.5|92737.5|92787.9|92737.9|92787.2|92737.2|28
1645047410000|2022-02-16 21:36:50|92787.7|92737.7|92799|92749|92799.4|92749.4|92786.8|92736.8|66
1645047420000|2022-02-16 21:37:00|92799.1|92749.1|92802|92752|92803|92753|92798.9|92748.9|59
1645047430000|2022-02-16 21:37:10|92802.7|92752.7|92802.5|92752.5|92803|92753|92798.1|92748.1|48
1645047440000|2022-02-16 21:37:20|92802.7|92752.7|92800|92750|92802.8|92752.8|92797.9|92747.9|54
1645047450000|2022-02-16 21:37:30|92799.3|92749.3|92796.8|92746.8|92799.3|92749.3|92795.7|92745.7|34
1645047460000|2022-02-16 21:37:40|92797.2|92747.2|92798.1|92748.1|92798.6|92748.6|92794|92744|42
1645047470000|2022-02-16 21:37:50|92798.3|92748.3|92798.2|92748.2|92798.5|92748.5|92797.4|92747.4|28
1645047480000|2022-02-16 21:38:00|92798.1|92748.1|92797.6|92747.6|92798.6|92748.6|92795.4|92745.4|39
1645047490000|2022-02-16 21:38:10|92797.7|92747.7|92798.6|92748.6|92800.9|92750.9|92796.5|92746.5|34
1645047500000|2022-02-16 21:38:20|92798.4|92748.4|92798.6|92748.6|92799.2|92749.2|92797.5|92747.5|31
1645047510000|2022-02-16 21:38:30|92798.5|92748.5|92796.9|92746.9|92798.8|92748.8|92794.2|92744.2|40
1645047520000|2022-02-16 21:38:40|92796.7|92746.7|92794.9|92744.9|92798.5|92748.5|92794.8|92744.8|12
1645047530000|2022-02-16 21:38:50|92793.8|92743.8|92797.1|92747.1|92801.1|92751.1|92793.8|92743.8|38
1645047540000|2022-02-16 21:39:00|92797.6|92747.6|92796.6|92746.6|92799.8|92749.8|92795|92745|46
1645047550000|2022-02-16 21:39:10|92796.2|92746.2|92796.8|92746.8|92797.7|92747.7|92795.9|92745.9|51
1645047560000|2022-02-16 21:39:20|92797.5|92747.5|92797.6|92747.6|92799.2|92749.2|92796|92746|56
1645047570000|2022-02-16 21:39:30|92796.9|92746.9|92796.1|92746.1|92799.7|92749.7|92795|92745|36
1645047580000|2022-02-16 21:39:40|92797.2|92747.2|92797.4|92747.4|92798.1|92748.1|92795.3|92745.3|38
1645047590000|2022-02-16 21:39:50|92797.5|92747.5|92796.5|92746.5|92798.6|92748.6|92796.4|92746.4|33
1645047600000|2022-02-16 21:40:00|92796.6|92746.6|92795.8|92745.8|92798.6|92748.6|92794.6|92744.6|20
1645047610000|2022-02-16 21:40:10|92795.7|92745.7|92796.2|92746.2|92798.5|92748.5|92789|92739|43
1645047620000|2022-02-16 21:40:20|92795.9|92745.9|92797.4|92747.4|92800.5|92750.5|92795.5|92745.5|40
1645047630000|2022-02-16 21:40:30|92797.3|92747.3|92798.5|92748.5|92800.4|92750.4|92796.3|92746.3|25
1645047640000|2022-02-16 21:40:40|92797.4|92747.4|92794.2|92744.2|92800|92750|92792.2|92742.2|37
1645047650000|2022-02-16 21:40:50|92796|92746|92793|92743|92796|92746|92790.1|92740.1|36
1645047660000|2022-02-16 21:41:00|92793.7|92743.7|92792.6|92742.6|92793.7|92743.7|92791.7|92741.7|40
1645047670000|2022-02-16 21:41:10|92792.3|92742.3|92794.4|92744.4|92796.1|92746.1|92791.8|92741.8|42
1645047680000|2022-02-16 21:41:20|92794.2|92744.2|92793.8|92743.8|92794.4|92744.4|92791.5|92741.5|36
1645047690000|2022-02-16 21:41:30|92791.5|92741.5|92792.8|92742.8|92794.6|92744.6|92789.7|92739.7|44
1645047700000|2022-02-16 21:41:40|92793|92743|92793.4|92743.4|92793.4|92743.4|92788.3|92738.3|26
1645047710000|2022-02-16 21:41:50|92791.4|92741.4|92793.9|92743.9|92794|92744|92789.8|92739.8|35
1645047720000|2022-02-16 21:42:00|92793.8|92743.8|92793.3|92743.3|92796.5|92746.5|92789.9|92739.9|34
1645047730000|2022-02-16 21:42:10|92793.8|92743.8|92792.6|92742.6|92794.1|92744.1|92790.1|92740.1|19
1645047740000|2022-02-16 21:42:20|92792.8|92742.8|92796|92746|92797.6|92747.6|92792.5|92742.5|50
1645047750000|2022-02-16 21:42:30|92796.3|92746.3|92795.6|92745.6|92798.3|92748.3|92793.3|92743.3|33
1645047760000|2022-02-16 21:42:40|92796|92746|92797.1|92747.1|92797.7|92747.7|92795.8|92745.8|41
1645047770000|2022-02-16 21:42:50|92796.6|92746.6|92796.3|92746.3|92797.7|92747.7|92794.1|92744.1|29
1645047780000|2022-02-16 21:43:00|92796.6|92746.6|92797.7|92747.7|92798|92748|92796.3|92746.3|26
1645047790000|2022-02-16 21:43:10|92797.5|92747.5|92795.2|92745.2|92798|92748|92794.7|92744.7|43
1645047800000|2022-02-16 21:43:20|92795.7|92745.7|92796.3|92746.3|92797.6|92747.6|92792.5|92742.5|27
1645047810000|2022-02-16 21:43:30|92796.6|92746.6|92795.5|92745.5|92797.6|92747.6|92794.1|92744.1|16
1645047820000|2022-02-16 21:43:40|92796|92746|92792.7|92742.7|92796.3|92746.3|92792.7|92742.7|35
1645047830000|2022-02-16 21:43:50|92792.6|92742.6|92792.1|92742.1|92795.2|92745.2|92792.1|92742.1|14
1645047840000|2022-02-16 21:44:00|92792.7|92742.7|92793.8|92743.8|92794.2|92744.2|92791.9|92741.9|27
1645047850000|2022-02-16 21:44:10|92793|92743|92793.4|92743.4|92795.6|92745.6|92792.1|92742.1|34
1645047860000|2022-02-16 21:44:20|92793.8|92743.8|92792.2|92742.2|92794.7|92744.7|92792.1|92742.1|15
1645047870000|2022-02-16 21:44:30|92794|92744|92793.6|92743.6|92795.6|92745.6|92791.9|92741.9|39
1645047880000|2022-02-16 21:44:40|92794.3|92744.3|92793.5|92743.5|92796.1|92746.1|92788.9|92738.9|27
1645047890000|2022-02-16 21:44:50|92793.6|92743.6|92792.8|92742.8|92794.5|92744.5|92792|92742|27
1645047900000|2022-02-16 21:45:00|92793.2|92743.2|92795.3|92745.3|92796.8|92746.8|92793.2|92743.2|36
1645047910000|2022-02-16 21:45:10|92795.4|92745.4|92795.5|92745.5|92796.6|92746.6|92794.6|92744.6|9
1645047920000|2022-02-16 21:45:20|92796.3|92746.3|92795.7|92745.7|92796.9|92746.9|92795.6|92745.6|16
1645047930000|2022-02-16 21:45:30|92795.9|92745.9|92795.5|92745.5|92796.8|92746.8|92794.1|92744.1|20
1645047940000|2022-02-16 21:45:40|92795.3|92745.3|92776.5|92726.5|92797.3|92747.3|92774.5|92724.5|44
1645047950000|2022-02-16 21:45:50|92788|92712.9|92791.4|92707|92799.4|92713.4|92786.1|92698.1|37
1645047960000|2022-02-16 21:46:00|92797|92700.8|92792.5|92696.6|92797|92703.1|92791|92694|22
1645047970000|2022-02-16 21:46:10|92795.6|92693.3|92790.1|92695.8|92795.6|92698.7|92789.3|92692.5|30
1645047980000|2022-02-16 21:46:20|92790.3|92696.1|92794.2|92692.5|92794.8|92698|92788.3|92692.2|13
1645047990000|2022-02-16 21:46:30|92794|92692.3|92792.5|92693.5|92794.3|92696.5|92788.6|92692.2|15
1645048000000|2022-02-16 21:46:40|92783.7|92703.7|92786.2|92699.9|92787|92704.5|92781.1|92699.8|9
1645048010000|2022-02-16 21:46:50|92784.6|92702.5|92793.8|92694.4|92795.2|92702.5|92784.6|92690.8|15
1645048020000|2022-02-16 21:47:00|92788.7|92700.6|92792.6|92695.9|92792.8|92700.6|92788.7|92695.9|13
1645048030000|2022-02-16 21:47:10|92792.7|92696.2|92794.8|92696.7|92794.8|92696.7|92792.7|92696.2|2
1645048040000|2022-02-16 21:47:20|92794|92697.6|92784.6|92698.6|92794|92698.6|92784.6|92691.4|15
1645048050000|2022-02-16 21:47:30|92786.6|92697.2|92790|92694.2|92792.6|92700.2|92783.7|92691.8|20
1645048060000|2022-02-16 21:47:40|92787|92696.3|92795.4|92689.5|92795.4|92701.5|92782.2|92689.5|12
1645048070000|2022-02-16 21:47:50|92793.9|92689.9|92792.8|92695.1|92793.9|92699.2|92787.3|92689.9|9
1645048080000|2022-02-16 21:48:00|92785.6|92702.4|92778.9|92694.3|92792.3|92703.3|92778.9|92693|12
1645048090000|2022-02-16 21:48:10|92780.6|92693.4|92779.9|92693.2|92782.9|92694.1|92779.2|92691.3|15
1645048100000|2022-02-16 21:48:20|92784.7|92692.3|92787.6|92700.4|92798.3|92706.7|92779.2|92689.9|20
1645048110000|2022-02-16 21:48:30|92786.2|92701.5|92777.7|92699|92790.4|92706.1|92777.7|92695.4|14
1645048120000|2022-02-16 21:48:40|92776.3|92699.1|92797.8|92688.2|92797.8|92701.5|92774.6|92688.2|20
1645048130000|2022-02-16 21:48:50|92796.9|92689|92799.4|92694.2|92804.6|92700.7|92789.6|92688.2|12
1645048140000|2022-02-16 21:49:00|92801.2|92692.2|92790.5|92695.7|92802.2|92699.4|92788.1|92690|24
1645048150000|2022-02-16 21:49:10|92789.3|92695.8|92790.3|92697.8|92795.1|92700.2|92785.2|92692.8|19
1645048160000|2022-02-16 21:49:20|92792.3|92695|92791.6|92697.9|92794.7|92700.6|92787.2|92693.2|6
1645048170000|2022-02-16 21:49:30|92791.9|92697.5|92794.9|92700|92799.2|92700.4|92791.6|92696.3|18
1645048180000|2022-02-16 21:49:40|92797.1|92698.5|92791.8|92701.6|92797.1|92703|92782.7|92687.3|12
1645048190000|2022-02-16 21:49:50|92801.2|92697|92789.4|92705.3|92801.8|92709.2|92789.1|92697|10
1645048200000|2022-02-16 21:50:00|92791.6|92700.4|92794.2|92695.1|92795.8|92705|92786.9|92692|29
1645048210000|2022-02-16 21:50:10|92794.1|92695.7|92793.8|92696.2|92800.5|92697.7|92793.3|92689.1|6
1645048220000|2022-02-16 21:50:20|92797.2|92693.4|92792.9|92692.2|92801.9|92704.2|92785.6|92682.8|21
1645048230000|2022-02-16 21:50:30|92796.1|92688.9|92793.6|92691.4|92798.4|92698.8|92785.1|92686.9|7
1645048240000|2022-02-16 21:50:40|92785.3|92703.4|92792.3|92693.9|92799.1|92703.4|92785.3|92686.3|18
1645048250000|2022-02-16 21:50:50|92794.1|92695.4|92786.8|92705.9|92796.1|92705.9|92786.8|92695.2|13
1645048260000|2022-02-16 21:51:00|92799.7|92693.8|92799.5|92689.1|92802.1|92696.8|92785.1|92687.1|29
1645048270000|2022-02-16 21:51:10|92800.9|92687.2|92797.8|92696.1|92802.7|92698.1|92784.6|92685.5|17
1645048280000|2022-02-16 21:51:20|92801|92693.6|92790.4|92703|92801.5|92703|92790.4|92692.4|13
1645048290000|2022-02-16 21:51:30|92794|92700.5|92796.6|92695.4|92799.3|92700.5|92794|92694.3|10
1645048300000|2022-02-16 21:51:40|92805.1|92690.1|92803.8|92691.7|92805.1|92695.2|92795.2|92689.2|9
1645048310000|2022-02-16 21:51:50|92801|92693.5|92794.1|92700.9|92801|92700.9|92794.1|92693.5|8
1645048320000|2022-02-16 21:52:00|92793.6|92699.4|92795.7|92693.6|92796.8|92701.8|92791.6|92693.2|5
1645048330000|2022-02-16 21:52:10|92787.8|92702.8|92798.9|92693.1|92800.1|92703.2|92787.8|92691.9|11
1645048340000|2022-02-16 21:52:20|92791.3|92700.7|92795.8|92695.7|92797.5|92700.7|92791.3|92694.4|6
1645048350000|2022-02-16 21:52:30|92788.5|92704.7|92785.3|92695.9|92798.7|92704.9|92780.7|92690.2|14
1645048360000|2022-02-16 21:52:40|92789|92694.9|92792.3|92695.2|92794.1|92697|92787.3|92693.2|12
1645048370000|2022-02-16 21:52:50|92786.9|92701.8|92789.8|92695.6|92796.2|92701.9|92786.9|92692.3|15
1645048380000|2022-02-16 21:53:00|92788.2|92698.1|92781.3|92694.7|92793.4|92700.5|92781.2|92692.2|18
1645048390000|2022-02-16 21:53:10|92781.2|92696.5|92787.4|92696.9|92787.4|92696.9|92781.2|92694.7|6
1645048400000|2022-02-16 21:53:20|92781.2|92699.8|92790.4|92700.4|92791.8|92700.4|92779.7|92680.4|18
1645048410000|2022-02-16 21:53:30|92796.1|92694.2|92787|92684.4|92798.9|92697.1|92786.3|92683.4|13
1645048420000|2022-02-16 21:53:40|92790|92683.4|92795.1|92698.7|92821.3|92705.3|92789.7|92683.4|13
1645048430000|2022-02-16 21:53:50|92794.8|92698.9|92781.8|92682|92796.3|92701.2|92781.8|92682|13
1645048440000|2022-02-16 21:54:00|92781.9|92682.9|92783.3|92695.9|92790.7|92695.9|92781.9|92682.9|16
1645048450000|2022-02-16 21:54:10|92786.3|92694.2|92790.1|92695|92791|92695.3|92786.3|92693|10
1645048460000|2022-02-16 21:54:20|92795|92692|92792.8|92687.2|92796|92694.5|92789.1|92687|7
1645048470000|2022-02-16 21:54:30|92796.9|92686.1|92795|92695.5|92796.9|92698.3|92788.9|92686.1|20
1645048480000|2022-02-16 21:54:40|92790|92698.8|92798.7|92703.2|92801.6|92703.2|92789.4|92694.8|27
1645048490000|2022-02-16 21:54:50|92798.8|92703.6|92818.9|92720.5|92828.6|92720.5|92796.3|92696.4|33
1645048500000|2022-02-16 21:55:00|92818.6|92716.9|92831.4|92715.4|92831.5|92716.9|92817.5|92708.2|39
1645048510000|2022-02-16 21:55:10|92830.9|92714.9|92831.8|92715.8|92831.8|92715.8|92830.7|92714.7|18
1645048520000|2022-02-16 21:55:20|92827.6|92711.6|92850.7|92734.7|92860.5|92744.5|92827.6|92711.6|48
1645048530000|2022-02-16 21:55:30|92849.4|92733.4|92836.8|92720.8|92855.8|92739.8|92836.3|92720.3|49
1645048540000|2022-02-16 21:55:40|92837.2|92721.2|92832.9|92725|92837.2|92736|92824.1|92718.9|16
1645048550000|2022-02-16 21:55:50|92829.7|92727.7|92834.4|92718.4|92838|92727.8|92829.7|92718.4|26
1645048560000|2022-02-16 21:56:00|92835.1|92719.1|92835.4|92723.9|92836.3|92724.8|92831.5|92719.1|14
1645048570000|2022-02-16 21:56:10|92839.9|92725|92834.8|92718.8|92843.2|92730.3|92831.6|92718.8|26
1645048580000|2022-02-16 21:56:20|92835.1|92719.1|92827.9|92720.2|92836.3|92731.2|92823.8|92715.2|23
1645048590000|2022-02-16 21:56:30|92828|92721.2|92827.8|92722.1|92832.7|92725.6|92820.4|92716.7|15
1645048600000|2022-02-16 21:56:40|92827.7|92722|92825|92718.6|92831.2|92722.5|92825|92717.8|7
1645048610000|2022-02-16 21:56:50|92813.9|92732.6|92833|92720.3|92833|92734.5|92813.9|92719.8|10
1645048620000|2022-02-16 21:57:00|92833.5|92720.8|92820.5|92730.5|92836.2|92737.6|92817.5|92720|16
1645048630000|2022-02-16 21:57:10|92823.5|92727.6|92829.4|92713.5|92829.4|92732.8|92818.7|92711.2|17
1645048640000|2022-02-16 21:57:20|92829.1|92713.1|92832.1|92716.1|92832.1|92721.3|92824.2|92712.9|12
1645048650000|2022-02-16 21:57:30|92831.7|92715.7|92830.9|92714.9|92832.2|92716.2|92830.9|92714.9|12
1645048660000|2022-02-16 21:57:40|92831.2|92715.2|92830.3|92714.3|92831.4|92720.1|92816.7|92708.2|11
1645048670000|2022-02-16 21:57:50|92830.1|92714.1|92829.9|92713.9|92830.1|92714.1|92829.3|92713.3|6
1645048680000|2022-02-16 21:58:00|92829.6|92713.6|92829.3|92713.3|92832.2|92719.5|92827|92713.3|12
1645048690000|2022-02-16 21:58:10|92828.3|92713.9|92824.6|92715.6|92828.3|92715.8|92823.4|92711|16
1645048700000|2022-02-16 21:58:20|92829.1|92713.1|92826.7|92710.7|92829.3|92713.3|92825.3|92709.6|7
1645048710000|2022-02-16 21:58:30|92825.7|92709.7|92821.1|92710|92827.8|92722.8|92814.1|92703.2|27
1645048720000|2022-02-16 21:58:40|92817.1|92713.8|92819.6|92710.6|92826.5|92718.5|92812|92705.4|16
1645048730000|2022-02-16 21:58:50|92822.1|92706.1|92823.1|92708.3|92823.9|92708.6|92813.1|92699.3|22
1645048740000|2022-02-16 21:59:00|92824.3|92709.7|92824.6|92708.6|92827.4|92712.4|92822.4|92706.4|18
1645048750000|2022-02-16 21:59:10|92823.6|92707.6|92814.2|92709.2|92826.8|92710.8|92812.9|92704.4|17
1645048760000|2022-02-16 21:59:20|92813.9|92709.4|92827.1|92711.1|92827.1|92712.4|92810.2|92704|25
1645048770000|2022-02-16 21:59:30|92812|92721.9|92812.8|92729|92816.9|92731.3|92808.9|92721.9|14
1645048780000|2022-02-16 21:59:40|92814.5|92728.7|92812.7|92733.3|92814.5|92748.9|92798.8|92728.7|17
1645048790000|2022-02-16 21:59:50|92813.4|92732.6|92818.4|92712.5|92821.9|92732.6|92812.9|92709|29
1645048800000|2022-02-16 22:00:00|92823.1|92707.1|92817.1|92701.1|92823.1|92707.1|92814|92698|8
1645048810000|2022-02-16 22:00:10|92816|92700|92815|92699|92816|92700|92814.6|92698.6|3
1645048820000|2022-02-16 22:00:20|92817.3|92701.3|92817.2|92701.2|92817.4|92701.4|92817.2|92701.2|3
1645048830000|2022-02-16 22:00:30|92814.1|92698.1|92830.8|92714.8|92830.8|92714.8|92814.1|92698.1|3
1645048860000|2022-02-16 22:01:00|92831.1|92715.1|92831.1|92715.1|92831.1|92715.1|92831.1|92715.1|1
1645048950000|2022-02-16 22:02:30|92833.8|92717.8|92833.8|92717.8|92833.8|92717.8|92833.8|92717.8|1
1645049020000|2022-02-16 22:03:40|92849.7|92733.7|92876.2|92760.2|92876.9|92760.9|92849.7|92733.7|6
1645049030000|2022-02-16 22:03:50|92875.8|92759.8|92873|92757|92880.6|92764.6|92872.9|92756.9|7
1645049040000|2022-02-16 22:04:00|92872.2|92756.2|92872.2|92756.2|92872.2|92756.2|92872|92756|3
1645049050000|2022-02-16 22:04:10|92877.5|92761.5|92877.5|92761.5|92877.5|92761.5|92877.5|92761.5|1
1645049060000|2022-02-16 22:04:20|92876.4|92760.4|92876.4|92760.4|92876.4|92760.4|92876.4|92760.4|1
1645049070000|2022-02-16 22:04:30|92874.2|92758.2|92878.4|92762.4|92878.6|92762.6|92874.2|92758.2|3
1645049080000|2022-02-16 22:04:40|92879.9|92763.9|92868.7|92752.7|92879.9|92763.9|92868.7|92752.7|2
1645049090000|2022-02-16 22:04:50|92866|92750|92873.6|92757.6|92873.6|92757.6|92866|92750|2
1645049100000|2022-02-16 22:05:00|92875.7|92759.7|92865.6|92749.6|92879.8|92763.8|92860|92744|31
1645049110000|2022-02-16 22:05:10|92862.6|92746.6|92838.8|92722.8|92866.2|92750.2|92827.3|92711.3|20
1645049120000|2022-02-16 22:05:20|92832.9|92716.9|92847.6|92731.6|92847.6|92731.6|92831.4|92715.4|17
1645049130000|2022-02-16 22:05:30|92846.1|92730.1|92852.6|92736.6|92852.6|92736.6|92846|92730|13
1645049140000|2022-02-16 22:05:40|92852.5|92736.5|92855.4|92739.4|92855.5|92739.5|92852.5|92736.5|5
1645049150000|2022-02-16 22:05:50|92855.3|92739.3|92860.1|92744.1|92860.1|92744.1|92849.2|92733.2|11
1645049160000|2022-02-16 22:06:00|92856.8|92740.8|92855|92739|92856.8|92740.8|92855|92739|3
1645049170000|2022-02-16 22:06:10|92855.5|92739.5|92855.5|92739.5|92855.5|92739.5|92855.5|92739.5|1
1645049180000|2022-02-16 22:06:20|92851.5|92735.5|92848.6|92732.6|92852.1|92736.1|92848.6|92732.6|4
1645049190000|2022-02-16 22:06:30|92847.1|92731.1|92850.2|92734.2|92850.2|92734.2|92847.1|92731.1|5
1645049200000|2022-02-16 22:06:40|92847.3|92731.3|92846.4|92730.4|92847.3|92731.3|92846.4|92730.4|4
1645049210000|2022-02-16 22:06:50|92849.5|92733.5|92861.6|92745.6|92861.6|92745.6|92849.3|92733.3|3
1645049220000|2022-02-16 22:07:00|92863.2|92747.2|92863.4|92747.4|92863.4|92747.4|92863.1|92747.1|3
1645049230000|2022-02-16 22:07:10|92862.4|92746.4|92864.1|92748.1|92864.1|92748.1|92862.4|92746.4|3
1645049240000|2022-02-16 22:07:20|92864.9|92748.9|92862.3|92746.3|92864.9|92748.9|92862.3|92746.3|3
1645049250000|2022-02-16 22:07:30|92861.6|92745.6|92861.6|92745.6|92861.6|92745.6|92861.6|92745.6|1
1645049260000|2022-02-16 22:07:40|92862.4|92746.4|92863.9|92747.9|92863.9|92747.9|92862.4|92746.4|2
1645049270000|2022-02-16 22:07:50|92864|92748|92864|92748|92864|92748|92864|92748|1
1645049280000|2022-02-16 22:08:00|92865|92749|92864|92748|92865|92749|92864|92748|2
1645049290000|2022-02-16 22:08:10|92863.9|92747.9|92863|92747|92863.9|92747.9|92863|92747|2
1645049300000|2022-02-16 22:08:20|92863.4|92747.4|92863|92747|92864.4|92748.4|92863|92747|3
1645049310000|2022-02-16 22:08:30|92863.9|92747.9|92858.8|92742.8|92864.6|92748.6|92856|92740|19
1645049320000|2022-02-16 22:08:40|92859.8|92743.8|92855.8|92739.8|92859.8|92743.8|92852.6|92736.6|7
1645049330000|2022-02-16 22:08:50|92857|92741|92860|92744|92860|92744|92854.5|92738.5|12
1645049340000|2022-02-16 22:09:00|92860.1|92744.1|92856.4|92740.4|92860.1|92744.1|92856.4|92740.4|3
1645049350000|2022-02-16 22:09:10|92857.4|92741.4|92856.4|92740.4|92857.4|92741.4|92856.4|92740.4|3
1645049360000|2022-02-16 22:09:20|92855.8|92739.8|92856.7|92740.7|92856.7|92740.7|92855.8|92739.8|4
1645049370000|2022-02-16 22:09:30|92856.6|92740.6|92862.5|92746.5|92862.5|92746.5|92856.6|92740.6|5
1645049380000|2022-02-16 22:09:40|92862.6|92746.6|92862.2|92746.2|92862.6|92746.6|92862.2|92746.2|2
1645049390000|2022-02-16 22:09:50|92862.1|92746.1|92858.1|92742.1|92862.2|92746.2|92858.1|92742.1|3
1645049400000|2022-02-16 22:10:00|92858.6|92742.6|92876.1|92760.1|92881.8|92765.8|92852.4|92736.4|11
1645049410000|2022-02-16 22:10:10|92873.1|92757.1|92859.9|92743.9|92880.5|92764.5|92859.9|92743.9|3
1645049420000|2022-02-16 22:10:20|92857.4|92741.4|92856.7|92740.7|92864.4|92748.4|92854.7|92738.7|8
1645049430000|2022-02-16 22:10:30|92855.9|92739.9|92857.6|92741.6|92864|92748|92852.1|92736.1|10
1645049440000|2022-02-16 22:10:40|92857.4|92741.4|92854.7|92738.7|92857.4|92741.4|92854.6|92738.6|6
1645049450000|2022-02-16 22:10:50|92858|92742|92853.5|92737.5|92858|92742|92853.2|92737.2|7
1645049460000|2022-02-16 22:11:00|92855.8|92739.8|92847.8|92731.8|92855.8|92739.8|92847.1|92731.1|11
1645049470000|2022-02-16 22:11:10|92847.5|92731.5|92856|92740|92856|92740|92845.8|92729.8|9
1645049480000|2022-02-16 22:11:20|92858.5|92742.5|92860.3|92744.3|92860.5|92744.5|92850.1|92734.1|15
1645049490000|2022-02-16 22:11:30|92860.1|92744.1|92859|92743|92861.7|92745.7|92859|92743|3
1645049500000|2022-02-16 22:11:40|92857.2|92741.2|92858.9|92742.9|92860.5|92744.5|92852.9|92736.9|17
1645049510000|2022-02-16 22:11:50|92857.4|92741.4|92855.4|92739.4|92859|92743|92854.5|92738.5|12
1645049520000|2022-02-16 22:12:00|92858.5|92742.5|92848.5|92732.5|92860.1|92744.1|92843.4|92727.4|15
1645049530000|2022-02-16 22:12:10|92850.8|92734.8|92836.5|92720.5|92850.8|92734.8|92836.5|92720.5|10
1645049540000|2022-02-16 22:12:20|92839.9|92723.9|92836.3|92720.3|92848.1|92732.1|92833.5|92717.5|10
1645049550000|2022-02-16 22:12:30|92832.9|92716.9|92853.5|92737.5|92853.5|92737.5|92832.3|92716.3|6
1645049560000|2022-02-16 22:12:40|92857.4|92741.4|92852.9|92736.9|92857.4|92741.4|92847.2|92731.2|13
1645049570000|2022-02-16 22:12:50|92853.4|92737.4|92842.3|92726.3|92856.9|92740.9|92842.3|92726.3|5
1645049580000|2022-02-16 22:13:00|92846.5|92730.5|92845.6|92729.6|92852.5|92736.5|92845.6|92729.6|11
1645049590000|2022-02-16 22:13:10|92843.9|92727.9|92860.4|92744.4|92860.4|92744.4|92843.9|92727.9|10
1645049600000|2022-02-16 22:13:20|92861|92745|92852.8|92736.8|92861|92745|92850|92734|10
1645049610000|2022-02-16 22:13:30|92857.7|92741.7|92848.4|92732.4|92857.7|92741.7|92845.9|92729.9|6
1645049620000|2022-02-16 22:13:40|92851.9|92735.9|92859.1|92743.1|92859.3|92743.3|92849.2|92733.2|8
1645049630000|2022-02-16 22:13:50|92860.6|92744.6|92859.9|92743.9|92860.6|92744.6|92858.5|92742.5|12
1645049640000|2022-02-16 22:14:00|92858|92742|92858.9|92742.9|92860.4|92744.4|92858|92742|6
1645049650000|2022-02-16 22:14:10|92858.7|92742.7|92876|92760|92877.8|92761.8|92858.5|92742.5|8
1645049660000|2022-02-16 22:14:20|92866.7|92750.7|92872.9|92756.9|92877.4|92761.4|92864.5|92748.5|6
1645049670000|2022-02-16 22:14:30|92869.3|92753.3|92870.8|92754.8|92875.3|92759.3|92867.9|92751.9|6
1645049680000|2022-02-16 22:14:40|92875.4|92759.4|92858.8|92742.8|92875.4|92759.4|92858.8|92742.8|7
1645049690000|2022-02-16 22:14:50|92857.7|92741.7|92842.2|92726.2|92862.9|92746.9|92842.2|92726.2|12
1645049700000|2022-02-16 22:15:00|92842.9|92726.9|92864.2|92748.2|92864.3|92748.3|92839.3|92723.3|13
1645049710000|2022-02-16 22:15:10|92859.8|92743.8|92846|92730|92862.3|92746.3|92846|92730|6
1645049720000|2022-02-16 22:15:20|92851.9|92735.9|92846.4|92730.4|92857.6|92741.6|92846.4|92730.4|7
1645049730000|2022-02-16 22:15:30|92841.4|92725.4|92841.4|92725.4|92850.1|92734.1|92841.4|92725.4|8
1645049740000|2022-02-16 22:15:40|92858.2|92742.2|92852.5|92736.5|92858.5|92742.5|92841.3|92725.3|5
1645049750000|2022-02-16 22:15:50|92854.9|92738.9|92842.8|92726.8|92855.5|92739.5|92840.1|92724.1|8
1645049760000|2022-02-16 22:16:00|92845.5|92729.5|92834.6|92718.6|92847.4|92731.4|92834.6|92718.6|6
1645049770000|2022-02-16 22:16:10|92840|92724|92841.6|92725.6|92851.1|92735.1|92838.4|92722.4|15
1645049780000|2022-02-16 22:16:20|92846.3|92730.3|92843.7|92727.7|92863.9|92747.9|92843.7|92727.7|10
1645049790000|2022-02-16 22:16:30|92847.3|92731.3|92847.9|92731.9|92879.2|92763.2|92837.6|92721.6|15
1645049800000|2022-02-16 22:16:40|92850.6|92734.6|92842.1|92726.1|92854.7|92738.7|92838.3|92722.3|11
1645049810000|2022-02-16 22:16:50|92849.7|92733.7|92849.5|92733.5|92849.7|92733.7|92839.5|92723.5|9
1645049820000|2022-02-16 22:17:00|92858.8|92742.8|92849.1|92733.1|92858.8|92742.8|92838.2|92722.2|9
1645049830000|2022-02-16 22:17:10|92851.5|92735.5|92847.5|92731.5|92854.5|92738.5|92847.5|92731.5|5
1645049840000|2022-02-16 22:17:20|92846.4|92730.4|92845.6|92729.6|92850.8|92734.8|92843.5|92727.5|7
1645049850000|2022-02-16 22:17:30|92850.2|92734.2|92844.7|92728.7|92854|92738|92844.7|92728.7|4
1645049860000|2022-02-16 22:17:40|92847.2|92731.2|92837.2|92721.2|92852.4|92736.4|92837.2|92721.2|4
1645049870000|2022-02-16 22:17:50|92844.8|92728.8|92847.8|92731.8|92855.9|92739.9|92844.2|92728.2|9
1645049880000|2022-02-16 22:18:00|92841|92725|92852.4|92736.4|92852.8|92736.8|92839.9|92723.9|6
1645049890000|2022-02-16 22:18:10|92851.4|92735.4|92860.3|92744.3|92860.5|92744.5|92851.4|92735.4|6
1645049900000|2022-02-16 22:18:20|92859.1|92743.1|92859.5|92743.5|92860|92744|92858.8|92742.8|5
1645049910000|2022-02-16 22:18:30|92855.6|92739.6|92856|92740|92856|92740|92850.2|92734.2|4
1645049920000|2022-02-16 22:18:40|92855.3|92739.3|92855.9|92739.9|92856|92740|92848.2|92732.2|5
1645049930000|2022-02-16 22:18:50|92839.3|92723.3|92851.4|92735.4|92853.9|92737.9|92839.3|92723.3|7
1645049940000|2022-02-16 22:19:00|92858.5|92742.5|92851|92735|92860.3|92744.3|92843.9|92727.9|6
1645049950000|2022-02-16 22:19:10|92854.4|92738.4|92852.1|92736.1|92855|92739|92852.1|92736.1|4
1645049960000|2022-02-16 22:19:20|92852.6|92736.6|92859.6|92743.6|92860.2|92744.2|92852.6|92736.6|9
1645049970000|2022-02-16 22:19:30|92859.4|92743.4|92855.1|92739.1|92860.5|92744.5|92850|92734|6
1645049980000|2022-02-16 22:19:40|92855.2|92739.2|92855.3|92739.3|92855.3|92739.3|92848.3|92732.3|5
1645049990000|2022-02-16 22:19:50|92845.2|92729.2|92835|92719|92851|92735|92822.8|92706.8|7
1645050000000|2022-02-16 22:20:00|92848.6|92732.6|92824.9|92708.9|92848.6|92732.6|92817.5|92701.5|11
1645050010000|2022-02-16 22:20:10|92832.5|92716.5|92848.3|92732.3|92848.3|92732.3|92832.5|92716.5|4
1645050020000|2022-02-16 22:20:20|92850.4|92734.4|92835.8|92719.8|92850.4|92734.4|92831.7|92715.7|3
1645050030000|2022-02-16 22:20:30|92844.1|92728.1|92835.7|92719.7|92847.5|92731.5|92835.7|92719.7|6
1645050040000|2022-02-16 22:20:40|92843.3|92727.3|92844.6|92728.6|92844.6|92728.6|92834.7|92718.7|4
1645050050000|2022-02-16 22:20:50|92850.1|92734.1|92870.5|92754.5|92870.5|92754.5|92850.1|92734.1|12
1645050060000|2022-02-16 22:21:00|92868|92752|92867.3|92751.3|92868|92752|92862|92746|9
1645050070000|2022-02-16 22:21:10|92865.4|92749.4|92867.7|92751.7|92870.1|92754.1|92864.4|92748.4|8
1645050080000|2022-02-16 22:21:20|92866.8|92750.8|92866.4|92750.4|92871.6|92755.6|92866.4|92750.4|12
1645050090000|2022-02-16 22:21:30|92863.9|92747.9|92870.9|92754.9|92884.1|92768.1|92863.8|92747.8|11
1645050100000|2022-02-16 22:21:40|92872.2|92756.2|92871.1|92755.1|92872.7|92756.7|92866.9|92750.9|11
1645050110000|2022-02-16 22:21:50|92869.3|92753.3|92862.8|92746.8|92869.3|92753.3|92862.8|92746.8|2
1645050120000|2022-02-16 22:22:00|92861|92745|92866.9|92750.9|92868.4|92752.4|92857.6|92741.6|8
1645050130000|2022-02-16 22:22:10|92864.3|92748.3|92865|92749|92868.4|92752.4|92864.3|92748.3|3
1645050140000|2022-02-16 22:22:20|92853.1|92737.1|92853.2|92737.2|92854.5|92738.5|92843.4|92727.4|7
1645050150000|2022-02-16 22:22:30|92854.7|92738.7|92857.1|92741.1|92857.1|92741.1|92854.7|92738.7|5
1645050160000|2022-02-16 22:22:40|92856.1|92740.1|92843.7|92727.7|92856.1|92740.1|92842.6|92726.6|4
1645050170000|2022-02-16 22:22:50|92851.2|92735.2|92845.9|92729.9|92853.2|92737.2|92843.4|92727.4|7
1645050180000|2022-02-16 22:23:00|92849.6|92733.6|92840.6|92724.6|92849.6|92733.6|92834.8|92718.8|3
1645050190000|2022-02-16 22:23:10|92853.1|92737.1|92867.3|92751.3|92868.8|92752.8|92831.8|92715.8|15
1645050200000|2022-02-16 22:23:20|92876.8|92760.8|92867.7|92751.7|92876.8|92760.8|92867.7|92751.7|6
1645050210000|2022-02-16 22:23:30|92867|92751|92867|92751|92869.7|92753.7|92865.5|92749.5|9
1645050220000|2022-02-16 22:23:40|92864.2|92748.2|92866.6|92750.6|92868.3|92752.3|92862.4|92746.4|13
1645050230000|2022-02-16 22:23:50|92866.7|92750.7|92866.8|92750.8|92866.8|92750.8|92862.9|92746.9|10
1645050240000|2022-02-16 22:24:00|92863.8|92747.8|92868.2|92752.2|92870.8|92754.8|92862.1|92746.1|21
1645050250000|2022-02-16 22:24:10|92865.6|92749.6|92876|92760|92876|92760|92863|92747|7
1645050260000|2022-02-16 22:24:20|92868.5|92752.5|92868.2|92752.2|92871.6|92755.6|92865.5|92749.5|11
1645050270000|2022-02-16 22:24:30|92869.4|92753.4|92864.6|92748.6|92869.4|92753.4|92861.3|92745.3|13
1645050280000|2022-02-16 22:24:40|92863.8|92747.8|92861.8|92745.8|92863.8|92747.8|92860.9|92744.9|4
1645050290000|2022-02-16 22:24:50|92857.7|92741.7|92862.5|92746.5|92867.6|92751.6|92857.6|92741.6|5
1645050300000|2022-02-16 22:25:00|92863.4|92747.4|92861.2|92745.2|92864.4|92748.4|92861.2|92745.2|6
1645050310000|2022-02-16 22:25:10|92857.9|92741.9|92869.5|92753.5|92878.1|92762.1|92857.9|92741.9|6
1645050320000|2022-02-16 22:25:20|92867.4|92751.4|92866.1|92750.1|92868.3|92752.3|92866.1|92750.1|3
1645050330000|2022-02-16 22:25:30|92865.1|92749.1|92861.7|92745.7|92865.1|92749.1|92837.3|92721.3|6
1645050340000|2022-02-16 22:25:40|92861.9|92745.9|92861.3|92745.3|92862|92746|92861.3|92745.3|3
1645050350000|2022-02-16 22:25:50|92861.5|92745.5|92853.4|92737.4|92863.5|92747.5|92853.4|92737.4|5
1645050360000|2022-02-16 22:26:00|92853.9|92737.9|92878.6|92762.6|92878.6|92762.6|92853.9|92737.9|6
1645050370000|2022-02-16 22:26:10|92876.4|92760.4|92869.3|92753.3|92876.5|92760.5|92869.3|92753.3|4
1645050380000|2022-02-16 22:26:20|92842.7|92726.7|92857.9|92741.9|92858.1|92742.1|92842.7|92726.7|5
1645050390000|2022-02-16 22:26:30|92824.4|92708.4|92840.7|92724.7|92840.7|92724.7|92824.4|92708.4|4
1645050400000|2022-02-16 22:26:40|92850.1|92734.1|92848.1|92732.1|92850.1|92734.1|92848.1|92732.1|4
1645050410000|2022-02-16 22:26:50|92851.6|92735.6|92844|92728|92851.6|92735.6|92840.6|92724.6|3
1645050420000|2022-02-16 22:27:00|92850.1|92734.1|92871.1|92755.1|92880.9|92764.9|92850.1|92734.1|8
1645050430000|2022-02-16 22:27:10|92871.2|92755.2|92867|92751|92871.2|92755.2|92867|92751|2
1645050440000|2022-02-16 22:27:20|92857.7|92741.7|92858|92742|92858|92742|92857.7|92741.7|4
1645050450000|2022-02-16 22:27:30|92833.2|92717.2|92844.5|92728.5|92844.5|92728.5|92833.2|92717.2|4
1645050460000|2022-02-16 22:27:40|92850.3|92734.3|92849.4|92733.4|92850.3|92734.3|92848.1|92732.1|4
1645050470000|2022-02-16 22:27:50|92847.6|92731.6|92857.6|92741.6|92857.6|92741.6|92840.8|92724.8|4
1645050480000|2022-02-16 22:28:00|92856.3|92740.3|92851.1|92735.1|92871.1|92755.1|92846.2|92730.2|7
1645050490000|2022-02-16 22:28:10|92853.7|92737.7|92854.3|92738.3|92854.3|92738.3|92853.7|92737.7|3
1645050500000|2022-02-16 22:28:20|92853.5|92737.5|92856.7|92740.7|92856.7|92740.7|92849.9|92733.9|6
1645050510000|2022-02-16 22:28:30|92856.5|92740.5|92863.2|92747.2|92864.1|92748.1|92855.3|92739.3|7
1645050520000|2022-02-16 22:28:40|92860.6|92744.6|92865.2|92749.2|92866.2|92750.2|92860|92744|7
1645050530000|2022-02-16 22:28:50|92874.1|92758.1|92871|92755|92874.1|92758.1|92865.5|92749.5|9
1645050540000|2022-02-16 22:29:00|92867.9|92751.9|92860.2|92744.2|92867.9|92751.9|92860.2|92744.2|3
1645050550000|2022-02-16 22:29:10|92863.9|92747.9|92861.3|92745.3|92864.4|92748.4|92860.7|92744.7|5
1645050560000|2022-02-16 22:29:20|92857.8|92741.8|92829.2|92713.2|92858.1|92742.1|92829.2|92713.2|5
1645050570000|2022-02-16 22:29:30|92838.3|92722.3|92847.2|92731.2|92847.2|92731.2|92838.3|92722.3|3
1645050580000|2022-02-16 22:29:40|92844.3|92728.3|92857|92741|92857|92741|92844.3|92728.3|5
1645050590000|2022-02-16 22:29:50|92856.6|92740.6|92858.9|92742.9|92859.4|92743.4|92856.6|92740.6|6
1645050600000|2022-02-16 22:30:00|92856.5|92740.5|92860.9|92744.9|92872.9|92756.9|92855.4|92739.4|13
1645050610000|2022-02-16 22:30:10|92861.4|92745.4|92860.1|92744.1|92861.4|92745.4|92860.1|92744.1|2
1645050620000|2022-02-16 22:30:20|92856.3|92740.3|92860.3|92744.3|92863.8|92747.8|92853.5|92737.5|10
1645050630000|2022-02-16 22:30:30|92859.3|92743.3|92854.4|92738.4|92864.6|92748.6|92854.2|92738.2|12
1645050640000|2022-02-16 22:30:40|92855.9|92739.9|92854|92738|92862.1|92746.1|92854|92738|8
1645050650000|2022-02-16 22:30:50|92854.7|92738.7|92852.8|92736.8|92860.9|92744.9|92852.8|92736.8|14
1645050660000|2022-02-16 22:31:00|92849.4|92733.4|92858.6|92742.6|92863.4|92747.4|92848.6|92732.6|25
1645050670000|2022-02-16 22:31:10|92858.5|92742.5|92862.3|92746.3|92862.9|92746.9|92855.4|92739.4|15
1645050680000|2022-02-16 22:31:20|92862.7|92746.7|92864.7|92748.7|92864.8|92748.8|92852.7|92736.7|15
1645050690000|2022-02-16 22:31:30|92858|92742|92862.9|92746.9|92882.1|92766.1|92858|92742|26
1645050700000|2022-02-16 22:31:40|92859.8|92743.8|92865.4|92749.4|92869.5|92753.5|92859.8|92743.8|19
1645050710000|2022-02-16 22:31:50|92862.8|92746.8|92865.4|92749.4|92869.4|92753.4|92862.8|92746.8|9
1645050720000|2022-02-16 22:32:00|92862.6|92746.6|92871.5|92755.5|92871.5|92755.5|92861.8|92745.8|13
1645050730000|2022-02-16 22:32:10|92870.4|92754.4|92871.6|92755.6|92873.5|92757.5|92867.4|92751.4|15
1645050740000|2022-02-16 22:32:20|92865.2|92749.2|92859.2|92743.2|92887.9|92771.9|92853.9|92737.9|18
1645050750000|2022-02-16 22:32:30|92855.4|92739.4|92858|92742|92867.3|92751.3|92855.4|92739.4|26
1645050760000|2022-02-16 22:32:40|92857.7|92741.7|92858.3|92742.3|92859.4|92743.4|92856.7|92740.7|17
1645050770000|2022-02-16 22:32:50|92859.1|92743.1|92856.2|92740.2|92860|92744|92851.6|92735.6|13
1645050780000|2022-02-16 22:33:00|92856.3|92740.3|92858.6|92742.6|92858.6|92742.6|92848.4|92732.4|12
1645050790000|2022-02-16 22:33:10|92858|92742|92856.5|92740.5|92859.1|92743.1|92847.6|92731.6|14
1645050800000|2022-02-16 22:33:20|92853.9|92737.9|92866.5|92750.5|92866.5|92750.5|92853.9|92737.9|18
1645050810000|2022-02-16 22:33:30|92864.6|92748.6|92863.4|92747.4|92864.6|92748.6|92860.9|92744.9|15
1645050820000|2022-02-16 22:33:40|92862.5|92746.5|92856.6|92740.6|92865|92749|92853.2|92737.2|12
1645050830000|2022-02-16 22:33:50|92854.8|92738.8|92860|92744|92860.1|92744.1|92854.7|92738.7|11
1645050840000|2022-02-16 22:34:00|92848.1|92732.1|92864.1|92748.1|92865.2|92749.2|92848.1|92732.1|11
1645050850000|2022-02-16 22:34:10|92862.7|92746.7|92860.7|92744.7|92863.8|92747.8|92860.4|92744.4|11
1645050860000|2022-02-16 22:34:20|92861.1|92745.1|92867.8|92751.8|92872.4|92756.4|92860.6|92744.6|11
1645050870000|2022-02-16 22:34:30|92848.6|92732.6|92860.3|92744.3|92860.9|92744.9|92848.6|92732.6|8
1645050880000|2022-02-16 22:34:40|92857.2|92741.2|92859.8|92743.8|92859.8|92743.8|92856|92740|6
1645050890000|2022-02-16 22:34:50|92853.7|92737.7|92856|92740|92856|92740|92852.1|92736.1|5
1645050900000|2022-02-16 22:35:00|92854.9|92738.9|92858.2|92742.2|92859.7|92743.7|92854.9|92738.9|7
1645050910000|2022-02-16 22:35:10|92852.4|92736.4|92866.8|92750.8|92867.6|92751.6|92852.4|92736.4|8
1645050920000|2022-02-16 22:35:20|92864.7|92748.7|92860.6|92744.6|92867|92751|92860.6|92744.6|13
1645050930000|2022-02-16 22:35:30|92852.1|92736.1|92854.4|92738.4|92856.2|92740.2|92852.1|92736.1|6
1645050940000|2022-02-16 22:35:40|92854.6|92738.6|92861.7|92745.7|92861.7|92745.7|92854.6|92738.6|11
1645050950000|2022-02-16 22:35:50|92851|92735|92853.5|92737.5|92860.8|92744.8|92851|92735|8
1645050960000|2022-02-16 22:36:00|92854.3|92738.3|92854.6|92738.6|92855.4|92739.4|92854.2|92738.2|6
1645050970000|2022-02-16 22:36:10|92854.7|92738.7|92853.4|92737.4|92854.7|92738.7|92851.2|92735.2|7
1645050980000|2022-02-16 22:36:20|92842.3|92726.3|92849.6|92733.6|92849.6|92733.6|92842.3|92726.3|7
1645050990000|2022-02-16 22:36:30|92849.5|92733.5|92850.4|92734.4|92850.7|92734.7|92849.5|92733.5|5
1645051000000|2022-02-16 22:36:40|92845.9|92729.9|92855.7|92739.7|92855.7|92739.7|92845.1|92729.1|8
1645051010000|2022-02-16 22:36:50|92853.3|92737.3|92855.9|92739.9|92856|92740|92851.2|92735.2|11
1645051020000|2022-02-16 22:37:00|92843.8|92727.8|92848.8|92732.8|92848.8|92732.8|92843.8|92727.8|8
1645051030000|2022-02-16 22:37:10|92848.2|92732.2|92848.6|92732.6|92849.3|92733.3|92848|92732|5
1645051040000|2022-02-16 22:37:20|92853.2|92737.2|92852.7|92736.7|92853.2|92737.2|92852.7|92736.7|2
1645051050000|2022-02-16 22:37:30|92833.5|92717.5|92852.7|92736.7|92852.7|92736.7|92833.5|92717.5|8
1645051060000|2022-02-16 22:37:40|92852.8|92736.8|92857.2|92741.2|92863.5|92747.5|92852.5|92736.5|9
1645051070000|2022-02-16 22:37:50|92857|92741|92855.6|92739.6|92857.6|92741.6|92855.6|92739.6|3
1645051080000|2022-02-16 22:38:00|92841.8|92725.8|92848|92732|92848|92732|92841.8|92725.8|7
1645051090000|2022-02-16 22:38:10|92847.4|92731.4|92852.9|92736.9|92852.9|92736.9|92847.4|92731.4|5
1645051100000|2022-02-16 22:38:20|92836.4|92720.4|92852.8|92736.8|92853|92737|92836.4|92720.4|10
1645051110000|2022-02-16 22:38:30|92853|92737|92870.3|92754.3|92870.3|92754.3|92852.9|92736.9|5
1645051120000|2022-02-16 22:38:40|92850.1|92734.1|92848.8|92732.8|92850.7|92734.7|92848.8|92732.8|4
1645051130000|2022-02-16 22:38:50|92851.5|92735.5|92852.7|92736.7|92852.8|92736.8|92851.4|92735.4|6
1645051140000|2022-02-16 22:39:00|92840.5|92724.5|92847.7|92731.7|92847.9|92731.9|92840.5|92724.5|8
1645051150000|2022-02-16 22:39:10|92849.7|92733.7|92851.7|92735.7|92852.3|92736.3|92849.7|92733.7|4
1645051160000|2022-02-16 22:39:20|92844|92728|92847|92731|92848.4|92732.4|92844|92728|11
1645051170000|2022-02-16 22:39:30|92863.8|92747.8|92856.7|92740.7|92863.8|92747.8|92856.7|92740.7|3
1645051180000|2022-02-16 22:39:40|92854.7|92738.7|92855.2|92739.2|92856|92740|92854.7|92738.7|3
1645051190000|2022-02-16 22:39:50|92845.1|92729.1|92849.4|92733.4|92849.7|92733.7|92845.1|92729.1|6
1645051200000|2022-02-16 22:40:00|92846.9|92730.9|92850.3|92734.3|92852.3|92736.3|92846.9|92730.9|6
1645051210000|2022-02-16 22:40:10|92850.4|92734.4|92851|92735|92851.5|92735.5|92849.6|92733.6|8
1645051220000|2022-02-16 22:40:20|92848.5|92732.5|92855.5|92739.5|92855.5|92739.5|92843.6|92727.6|21
1645051230000|2022-02-16 22:40:30|92852.4|92736.4|92851.7|92735.7|92852.4|92736.4|92849.7|92733.7|13
1645051240000|2022-02-16 22:40:40|92852.4|92736.4|92852.1|92736.1|92853.4|92737.4|92850.8|92734.8|19
1645051250000|2022-02-16 22:40:50|92845|92729|92848.3|92732.3|92848.3|92732.3|92845|92729|22
1645051260000|2022-02-16 22:41:00|92847.6|92731.6|92849.8|92733.8|92850.8|92734.8|92847.5|92731.5|8
1645051270000|2022-02-16 22:41:10|92839.7|92723.7|92847.9|92731.9|92850.5|92734.5|92839.7|92723.7|18
1645051280000|2022-02-16 22:41:20|92849.1|92733.1|92853|92737|92856.1|92740.1|92846.7|92730.7|7
1645051290000|2022-02-16 22:41:30|92843.6|92727.6|92849.6|92733.6|92849.6|92733.6|92843.6|92727.6|7
1645051300000|2022-02-16 22:41:40|92849.5|92733.5|92848.4|92732.4|92850.4|92734.4|92848.4|92732.4|6
1645051310000|2022-02-16 22:41:50|92843|92727|92851.9|92735.9|92852.2|92736.2|92843|92727|11
1645051320000|2022-02-16 22:42:00|92851|92735|92851.9|92735.9|92851.9|92735.9|92850.8|92734.8|4
1645051330000|2022-02-16 22:42:10|92836.4|92720.4|92859.8|92743.8|92859.8|92743.8|92836.4|92720.4|6
1645051340000|2022-02-16 22:42:20|92857.6|92741.6|92847|92731|92857.6|92741.6|92845|92729|15
1645051350000|2022-02-16 22:42:30|92847.4|92731.4|92849|92733|92849.3|92733.3|92846.5|92730.5|14
1645051360000|2022-02-16 22:42:40|92850.3|92734.3|92847.8|92731.8|92850.4|92734.4|92845.3|92729.3|8
1645051370000|2022-02-16 22:42:50|92846.6|92730.6|92847.6|92731.6|92848|92732|92846.6|92730.6|4
1645051380000|2022-02-16 22:43:00|92848.2|92732.2|92845.9|92729.9|92849|92733|92845.9|92729.9|8
1645051390000|2022-02-16 22:43:10|92849|92733|92848.4|92732.4|92857.2|92741.2|92847.7|92731.7|6
1645051400000|2022-02-16 22:43:20|92851.9|92735.9|92847|92731|92852.7|92736.7|92847|92731|5
1645051410000|2022-02-16 22:43:30|92848.4|92732.4|92848.3|92732.3|92853|92737|92847.6|92731.6|7
1645051420000|2022-02-16 22:43:40|92850.7|92734.7|92845.1|92729.1|92850.7|92734.7|92845.1|92729.1|6
1645051430000|2022-02-16 22:43:50|92845.5|92729.5|92844.6|92728.6|92846.2|92730.2|92841.7|92725.7|6
1645051440000|2022-02-16 22:44:00|92847.7|92731.7|92856.8|92740.8|92856.8|92740.8|92847.4|92731.4|3
1645051450000|2022-02-16 22:44:10|92848.5|92732.5|92853.8|92737.8|92853.8|92737.8|92848.5|92732.5|4
1645051460000|2022-02-16 22:44:20|92854|92738|92841.1|92725.1|92854|92738|92838.5|92722.5|5
1645051470000|2022-02-16 22:44:30|92843.8|92727.8|92844.8|92728.8|92844.8|92728.8|92842.7|92726.7|3
1645051480000|2022-02-16 22:44:40|92848.8|92732.8|92842.2|92726.2|92848.8|92732.8|92837.2|92721.2|3
1645051490000|2022-02-16 22:44:50|92849|92733|92847.6|92731.6|92849.4|92733.4|92844.7|92728.7|8
1645051500000|2022-02-16 22:45:00|92834|92718|92842.3|92726.3|92856.4|92740.4|92834|92718|15
1645051510000|2022-02-16 22:45:10|92849|92733|92850|92734|92851.7|92735.7|92849|92733|8
1645051520000|2022-02-16 22:45:20|92849.5|92733.5|92848.6|92732.6|92851.3|92735.3|92847.6|92731.6|12
1645051530000|2022-02-16 22:45:30|92848.2|92732.2|92843.1|92727.1|92852.1|92736.1|92843.1|92727.1|4
1645051540000|2022-02-16 22:45:40|92844.8|92728.8|92849.2|92733.2|92849.2|92733.2|92844.8|92728.8|4
1645051550000|2022-02-16 22:45:50|92847.4|92731.4|92860.1|92744.1|92860.1|92744.1|92846.9|92730.9|7
1645051560000|2022-02-16 22:46:00|92858.2|92742.2|92846|92730|92858.4|92742.4|92846|92730|8
1645051570000|2022-02-16 22:46:10|92847|92731|92847.9|92731.9|92848.2|92732.2|92847|92731|3
1645051580000|2022-02-16 22:46:20|92847.4|92731.4|92842.8|92726.8|92848.6|92732.6|92842.8|92726.8|7
1645051590000|2022-02-16 22:46:30|92844.4|92728.4|92854|92738|92854.8|92738.8|92844.4|92728.4|5
1645051600000|2022-02-16 22:46:40|92853.6|92737.6|92854.1|92738.1|92854.1|92738.1|92853.6|92737.6|2
1645051610000|2022-02-16 22:46:50|92854.3|92738.3|92844.9|92728.9|92862.1|92746.1|92844.9|92728.9|9
1645051620000|2022-02-16 22:47:00|92844.8|92728.8|92846.6|92730.6|92848.5|92732.5|92844.8|92728.8|6
1645051630000|2022-02-16 22:47:10|92846.3|92730.3|92841.5|92725.5|92848.7|92732.7|92841.5|92725.5|6
1645051640000|2022-02-16 22:47:20|92843.5|92727.5|92845.7|92729.7|92846.5|92730.5|92842.6|92726.6|8
1645051650000|2022-02-16 22:47:30|92845.8|92729.8|92843.9|92727.9|92848.4|92732.4|92843.9|92727.9|5
1645051660000|2022-02-16 22:47:40|92841.8|92725.8|92855.9|92739.9|92855.9|92739.9|92841.8|92725.8|7
1645051670000|2022-02-16 22:47:50|92851.9|92735.9|92839.9|92723.9|92852.7|92736.7|92839.9|92723.9|7
1645051680000|2022-02-16 22:48:00|92840.8|92724.8|92848.7|92732.7|92848.7|92732.7|92840.8|92724.8|5
1645051690000|2022-02-16 22:48:10|92847.2|92731.2|92847.6|92731.6|92848|92732|92847.2|92731.2|3
1645051700000|2022-02-16 22:48:20|92853.8|92737.8|92839|92723|92854.9|92738.9|92839|92723|6
1645051710000|2022-02-16 22:48:30|92842.4|92726.4|92845.5|92729.5|92846.5|92730.5|92842.4|92726.4|4
1645051720000|2022-02-16 22:48:40|92853.4|92737.4|92841.9|92725.9|92866.3|92750.3|92841.9|92725.9|5
1645051730000|2022-02-16 22:48:50|92846.2|92730.2|92846.9|92730.9|92846.9|92730.9|92842.6|92726.6|5
1645051740000|2022-02-16 22:49:00|92843.7|92727.7|92839.1|92723.1|92846.2|92730.2|92839.1|92723.1|4
1645051750000|2022-02-16 22:49:10|92839.6|92723.6|92850.4|92734.4|92851|92735|92839.6|92723.6|7
1645051760000|2022-02-16 22:49:20|92849|92733|92839.9|92723.9|92849.4|92733.4|92839.9|92723.9|4
1645051770000|2022-02-16 22:49:30|92841.7|92725.7|92857|92741|92857|92741|92841.7|92725.7|7
1645051780000|2022-02-16 22:49:40|92850.9|92734.9|92851.9|92735.9|92851.9|92735.9|92850.9|92734.9|3
1645051790000|2022-02-16 22:49:50|92851.7|92735.7|92851.9|92735.9|92852|92736|92851.7|92735.7|3
1645051800000|2022-02-16 22:50:00|92851.4|92735.4|92847.4|92731.4|92853.8|92737.8|92843.7|92727.7|7
1645051810000|2022-02-16 22:50:10|92843.9|92727.9|92845.6|92729.6|92845.6|92729.6|92843.9|92727.9|2
1645051820000|2022-02-16 22:50:20|92847.3|92731.3|92848.7|92732.7|92848.7|92732.7|92847.3|92731.3|4
1645051830000|2022-02-16 22:50:30|92847.7|92731.7|92850.4|92734.4|92855.6|92739.6|92844.6|92728.6|12
1645051840000|2022-02-16 22:50:40|92850.2|92734.2|92847.5|92731.5|92850.2|92734.2|92844.5|92728.5|13
1645051850000|2022-02-16 22:50:50|92847.1|92731.1|92842.7|92726.7|92848.5|92732.5|92842.1|92726.1|6
1645051860000|2022-02-16 22:51:00|92843.2|92727.2|92845.2|92729.2|92845.2|92729.2|92843.2|92727.2|4
1645051870000|2022-02-16 22:51:10|92844.5|92728.5|92845.1|92729.1|92845.1|92729.1|92844.5|92728.5|2
1645051880000|2022-02-16 22:51:20|92847.4|92731.4|92853.1|92737.1|92853.1|92737.1|92836.7|92720.7|5
1645051890000|2022-02-16 22:51:30|92849.5|92733.5|92838.5|92722.5|92859.4|92743.4|92838.5|92722.5|6
1645051900000|2022-02-16 22:51:40|92843.3|92727.3|92843.1|92727.1|92845.4|92729.4|92843.1|92727.1|8
1645051910000|2022-02-16 22:51:50|92843.9|92727.9|92842.7|92726.7|92844.2|92728.2|92841.2|92725.2|7
1645051920000|2022-02-16 22:52:00|92845.3|92729.3|92837.5|92721.5|92847.4|92731.4|92837.5|92721.5|11
1645051930000|2022-02-16 22:52:10|92842.4|92726.4|92845|92729|92845|92729|92842.4|92726.4|2
1645051940000|2022-02-16 22:52:20|92844.4|92728.4|92842.8|92726.8|92848.6|92732.6|92842.8|92726.8|5
1645051950000|2022-02-16 22:52:30|92845.4|92729.4|92842.3|92726.3|92845.4|92729.4|92841.3|92725.3|6
1645051960000|2022-02-16 22:52:40|92845.7|92729.7|92845.5|92729.5|92846.3|92730.3|92844.4|92728.4|8
1645051970000|2022-02-16 22:52:50|92845.9|92729.9|92835.3|92719.3|92847.4|92731.4|92835.3|92719.3|3
1645051980000|2022-02-16 22:53:00|92841.9|92725.9|92846.8|92730.8|92847.5|92731.5|92841.9|92725.9|8
1645051990000|2022-02-16 22:53:10|92846|92730|92835.3|92719.3|92847.6|92731.6|92835.3|92719.3|7
1645052000000|2022-02-16 22:53:20|92828.5|92712.5|92841.7|92725.7|92841.7|92725.7|92828.5|92712.5|6
1645052010000|2022-02-16 22:53:30|92841.1|92725.1|92843.8|92727.8|92844.1|92728.1|92841.1|92725.1|7
1645052020000|2022-02-16 22:53:40|92843.7|92727.7|92843.9|92727.9|92848.8|92732.8|92843.3|92727.3|5
1645052030000|2022-02-16 22:53:50|92843.7|92727.7|92850.1|92734.1|92850.1|92734.1|92832.4|92716.4|9
1645052040000|2022-02-16 22:54:00|92850.2|92734.2|92849.9|92733.9|92850.8|92734.8|92848.5|92732.5|5
1645052050000|2022-02-16 22:54:10|92836.7|92720.7|92844.4|92728.4|92844.4|92728.4|92836.7|92720.7|6
1645052060000|2022-02-16 22:54:20|92846|92730|92850.3|92734.3|92850.3|92734.3|92843.4|92727.4|6
1645052070000|2022-02-16 22:54:30|92850.6|92734.6|92863.9|92747.9|92866.2|92750.2|92837.2|92721.2|13
1645052080000|2022-02-16 22:54:40|92864|92748|92861.6|92745.6|92870.8|92754.8|92859.7|92743.7|14
1645052090000|2022-02-16 22:54:50|92860.4|92744.4|92865.9|92749.9|92865.9|92749.9|92860.4|92744.4|8
1645052100000|2022-02-16 22:55:00|92865.2|92749.2|92862.9|92746.9|92867.1|92751.1|92858.5|92742.5|12
1645052110000|2022-02-16 22:55:10|92865|92749|92866.4|92750.4|92867.2|92751.2|92865|92749|4
1645052120000|2022-02-16 22:55:20|92864.7|92748.7|92863.6|92747.6|92866.7|92750.7|92863.6|92747.6|4
1645052130000|2022-02-16 22:55:30|92863.2|92747.2|92866.6|92750.6|92866.8|92750.8|92863.2|92747.2|7
1645052140000|2022-02-16 22:55:40|92870.6|92754.6|92852.2|92736.2|92870.7|92754.7|92852.2|92736.2|5
1645052150000|2022-02-16 22:55:50|92865.4|92749.4|92868.7|92752.7|92869.5|92753.5|92857.2|92741.2|14
1645052160000|2022-02-16 22:56:00|92867.8|92751.8|92866.7|92750.7|92871.2|92755.2|92866.6|92750.6|10
1645052170000|2022-02-16 22:56:10|92868.3|92752.3|92864.8|92748.8|92870.4|92754.4|92864.8|92748.8|6
1645052180000|2022-02-16 22:56:20|92864|92748|92869|92753|92869.3|92753.3|92864|92748|8
1645052190000|2022-02-16 22:56:30|92868.9|92752.9|92871.2|92755.2|92871.3|92755.3|92868.3|92752.3|5
1645052200000|2022-02-16 22:56:40|92870.3|92754.3|92864.8|92748.8|92870.9|92754.9|92864.8|92748.8|11
1645052210000|2022-02-16 22:56:50|92868.4|92752.4|92867.2|92751.2|92869.6|92753.6|92864|92748|15
1645052220000|2022-02-16 22:57:00|92868.5|92752.5|92870.9|92754.9|92871|92755|92868.5|92752.5|5
1645052230000|2022-02-16 22:57:10|92870.1|92754.1|92870.9|92754.9|92873.6|92757.6|92870|92754|7
1645052240000|2022-02-16 22:57:20|92871.2|92755.2|92870.9|92754.9|92871.6|92755.6|92870.1|92754.1|6
1645052250000|2022-02-16 22:57:30|92864.1|92748.1|92864.8|92748.8|92867.8|92751.8|92862.8|92746.8|9
1645052260000|2022-02-16 22:57:40|92865.8|92749.8|92839.6|92723.6|92868.1|92752.1|92832.9|92716.9|12
1645052270000|2022-02-16 22:57:50|92837.9|92721.9|92823|92707|92837.9|92721.9|92819.8|92703.8|27
1645052280000|2022-02-16 22:58:00|92821.2|92705.2|92820.1|92704.1|92823.1|92707.1|92817.3|92701.3|11
1645052290000|2022-02-16 22:58:10|92818.7|92702.7|92821.6|92705.6|92821.6|92705.6|92818.3|92702.3|10
1645052300000|2022-02-16 22:58:20|92820.7|92704.7|92821.2|92705.2|92826.4|92710.4|92815.6|92699.6|9
1645052310000|2022-02-16 22:58:30|92818.7|92702.7|92818|92702|92821.5|92705.5|92816.5|92700.5|8
1645052320000|2022-02-16 22:58:40|92818.7|92702.7|92823|92707|92823|92707|92818.4|92702.4|6
1645052330000|2022-02-16 22:58:50|92822.1|92706.1|92819.8|92703.8|92822.1|92706.1|92816.4|92700.4|14
1645052340000|2022-02-16 22:59:00|92817|92701|92817.9|92701.9|92823.1|92707.1|92817|92701|12
1645052350000|2022-02-16 22:59:10|92817|92701|92823|92707|92823|92707|92810.1|92694.1|9
1645052360000|2022-02-16 22:59:20|92822.1|92706.1|92815.1|92699.1|92822.1|92706.1|92815.1|92699.1|7
1645052370000|2022-02-16 22:59:30|92815.9|92699.9|92815.7|92699.7|92819.8|92703.8|92815.7|92699.7|8
1645052380000|2022-02-16 22:59:40|92815.8|92699.8|92816.2|92700.2|92820.1|92704.1|92814.8|92698.8|9
1645052390000|2022-02-16 22:59:50|92814.9|92698.9|92821|92705|92827.5|92711.5|92813.9|92697.9|11
1645052400000|2022-02-16 23:00:00|92821.3|92705.3|92818.3|92702.3|92829.8|92713.8|92811|92695|48
1645052410000|2022-02-16 23:00:10|92818.4|92702.4|92815.8|92699.8|92821.6|92705.6|92814.5|92698.5|36
1645052420000|2022-02-16 23:00:20|92815.3|92699.3|92816.8|92700.8|92816.8|92700.8|92813.4|92697.4|39
1645052430000|2022-02-16 23:00:30|92812.2|92696.2|92808.1|92692.1|92814.1|92698.1|92805.9|92689.9|33
1645052440000|2022-02-16 23:00:40|92808.2|92692.2|92813.8|92697.8|92814.5|92698.5|92806.5|92690.5|23
1645052450000|2022-02-16 23:00:50|92805.5|92689.5|92811.1|92695.1|92818.7|92708.2|92801.5|92685.5|20
1645052460000|2022-02-16 23:01:00|92812.9|92696.9|92812|92696|92816.2|92700.2|92805.7|92689.7|36
1645052470000|2022-02-16 23:01:10|92810.4|92694.4|92810.1|92694.1|92813.6|92697.6|92808.7|92692.7|21
1645052480000|2022-02-16 23:01:20|92815.6|92699.6|92814.8|92698.8|92817.5|92701.5|92814.8|92698.8|20
1645052490000|2022-02-16 23:01:30|92814.1|92698.1|92816|92700|92816|92700|92812.1|92696.1|19
1645052500000|2022-02-16 23:01:40|92815.4|92699.4|92815.9|92699.9|92816.8|92700.8|92813.4|92697.4|20
1645052510000|2022-02-16 23:01:50|92815.7|92699.7|92816.2|92700.2|92819.7|92703.7|92811.5|92695.5|14
1645052520000|2022-02-16 23:02:00|92816|92700|92812.8|92696.8|92817.9|92701.9|92809.4|92693.4|17
1645052530000|2022-02-16 23:02:10|92813.7|92697.7|92813.1|92697.1|92813.7|92697.7|92812.6|92696.6|8
1645052540000|2022-02-16 23:02:20|92813.2|92697.2|92810.3|92694.3|92813.2|92697.2|92807.2|92691.2|21
1645052550000|2022-02-16 23:02:30|92811|92695|92807.3|92691.3|92811.2|92695.2|92805.4|92689.4|18
1645052560000|2022-02-16 23:02:40|92807.2|92691.2|92808.2|92692.2|92808.4|92692.4|92807.2|92691.2|12
1645052570000|2022-02-16 23:02:50|92807.5|92691.5|92799.2|92687.1|92809.2|92693.2|92799.2|92687.1|22
1645052580000|2022-02-16 23:03:00|92798.4|92686.8|92800.5|92684.5|92803.9|92689.2|92797|92683|26
1645052590000|2022-02-16 23:03:10|92799|92683|92798.2|92682.2|92800.2|92684.2|92797.4|92681.4|28
1645052600000|2022-02-16 23:03:20|92799|92683|92798.3|92682.3|92802.8|92686.8|92797.7|92681.7|29
1645052610000|2022-02-16 23:03:30|92797.6|92681.6|92796.3|92680.3|92798.2|92682.2|92794.8|92678.8|22
1645052620000|2022-02-16 23:03:40|92795.5|92679.5|92788.4|92673|92797.2|92681.2|92788.4|92673|23
1645052630000|2022-02-16 23:03:50|92791.2|92675.2|92780.2|92680.7|92791.2|92680.7|92779.2|92672.3|18
1645052640000|2022-02-16 23:04:00|92781.7|92679.5|92787.8|92675.2|92789.5|92679.5|92781.6|92672.9|16
1645052650000|2022-02-16 23:04:10|92789.4|92673.4|92780.1|92676.9|92790.5|92679.4|92777.5|92673.3|11
1645052660000|2022-02-16 23:04:20|92781.8|92677.3|92788.7|92672.7|92788.9|92677.5|92781.8|92672.7|18
1645052670000|2022-02-16 23:04:30|92788.6|92672.6|92781.2|92674|92788.6|92677.4|92776.2|92668.3|14
1645052680000|2022-02-16 23:04:40|92780.1|92673.4|92790.3|92674.3|92790.6|92674.6|92780.1|92669.7|12
1645052690000|2022-02-16 23:04:50|92790.6|92674.6|92783.8|92667.8|92790.6|92674.6|92775.7|92662.8|16
1645052700000|2022-02-16 23:05:00|92784.1|92668.1|92785.7|92669.7|92786.3|92674.8|92782.3|92666.3|30
1645052710000|2022-02-16 23:05:10|92785.9|92669.9|92783.8|92676.6|92789|92676.6|92780|92667|31
1645052720000|2022-02-16 23:05:20|92787.3|92672.9|92786.3|92670.3|92788.8|92675.4|92781.9|92667.9|26
1645052730000|2022-02-16 23:05:30|92785.9|92670.6|92785|92673.2|92788.2|92675.8|92779.4|92668.4|15
1645052740000|2022-02-16 23:05:40|92784.2|92674|92785.8|92673.6|92786.9|92677.2|92781.1|92670.9|17
1645052750000|2022-02-16 23:05:50|92785.3|92672.8|92783.2|92667.2|92794|92678|92771.7|92664|29
1645052760000|2022-02-16 23:06:00|92782.6|92666.6|92777.8|92664.7|92783.3|92667.3|92777.8|92662.3|26
1645052770000|2022-02-16 23:06:10|92776.9|92665.4|92775.8|92664.4|92779|92666|92775.7|92661.8|15
1645052780000|2022-02-16 23:06:20|92771.3|92670.6|92782.2|92666.2|92783.4|92670.6|92770.7|92663.4|21
1645052790000|2022-02-16 23:06:30|92782.3|92666.3|92779.5|92664.4|92782.9|92672.6|92776.1|92664.4|19
1645052800000|2022-02-16 23:06:40|92778.7|92664.7|92777.7|92661.7|92780.1|92667.8|92773.5|92661.7|13
1645052810000|2022-02-16 23:06:50|92777.1|92662.5|92780.5|92664.5|92780.9|92671.4|92770.8|92660.9|23
1645052820000|2022-02-16 23:07:00|92776.3|92668.9|92767.7|92658.2|92776.8|92672.1|92761.7|92655|41
1645052830000|2022-02-16 23:07:10|92771.5|92655.5|92769|92656.3|92771.5|92659.4|92763.4|92654.6|20
1645052840000|2022-02-16 23:07:20|92770.6|92656.4|92758.3|92651.3|92772.1|92656.4|92746.4|92644.7|29
1645052850000|2022-02-16 23:07:30|92751.9|92654.8|92757.2|92648.5|92760.6|92654.8|92751.9|92644.3|22
1645052860000|2022-02-16 23:07:40|92753.1|92650.5|92755.5|92646.4|92760.7|92650.5|92753.1|92646.2|22
1645052870000|2022-02-16 23:07:50|92755.9|92646.9|92760.7|92646.6|92761|92653.3|92752.1|92644.3|17
1645052880000|2022-02-16 23:08:00|92761.7|92645.7|92763.8|92647.8|92763.8|92653.9|92751.1|92645.7|23
1645052890000|2022-02-16 23:08:10|92764.2|92648.2|92756.2|92654.8|92767.9|92655.5|92754.2|92647|26
1645052900000|2022-02-16 23:08:20|92754.2|92655.4|92758|92652|92761.9|92655.4|92752.3|92651.1|17
1645052910000|2022-02-16 23:08:30|92757.2|92652.5|92750.5|92652|92761.9|92654.1|92750.5|92650.5|15
1645052920000|2022-02-16 23:08:40|92750.6|92652.1|92755|92647.8|92756.4|92652.5|92750|92644.9|18
1645052930000|2022-02-16 23:08:50|92757.5|92645.5|92748.9|92649.1|92757.7|92652.4|92743.2|92644.6|9
1645052940000|2022-02-16 23:09:00|92748.5|92649.5|92743.5|92648.2|92753|92652.4|92743.5|92647.1|14
1645052950000|2022-02-16 23:09:10|92746.2|92647.7|92755|92647.2|92761.3|92647.7|92746.2|92644.2|8
1645052960000|2022-02-16 23:09:20|92759.6|92647.4|92765.3|92651.7|92767.9|92663.1|92750|92646.2|17
1645052970000|2022-02-16 23:09:30|92754.2|92660.4|92759.4|92655.6|92763.7|92660.4|92754.2|92652.9|13
1645052980000|2022-02-16 23:09:40|92761.4|92654.6|92755.8|92646.9|92761.5|92654.6|92749.1|92646.9|16
1645052990000|2022-02-16 23:09:50|92759.6|92644.2|92756|92653.3|92759.6|92656.4|92752.3|92644.2|20
1645053000000|2022-02-16 23:10:00|92758.3|92651.2|92757.9|92641.9|92762|92655.2|92746.1|92639.7|24
1645053010000|2022-02-16 23:10:10|92758.2|92642.2|92757.5|92644.3|92761.2|92646.7|92756.1|92640.7|21
1645053020000|2022-02-16 23:10:20|92756.4|92645|92753.9|92641|92756.4|92646.3|92746.8|92639.9|23
1645053030000|2022-02-16 23:10:30|92755|92640.7|92750.3|92634.3|92755.5|92641.4|92747.7|92632.8|22
1645053040000|2022-02-16 23:10:40|92750.2|92634.2|92740.8|92637.3|92751.6|92638.6|92739.1|92633.7|23
1645053050000|2022-02-16 23:10:50|92742.8|92637.5|92741.6|92644.2|92745.9|92644.2|92738|92635.6|27
1645053060000|2022-02-16 23:11:00|92742.3|92643.3|92746.2|92642.3|92750.5|92647.1|92738.6|92637.5|26
1645053070000|2022-02-16 23:11:10|92745.5|92641.7|92741.6|92640.7|92757.3|92645.8|92741.6|92639.7|21
1645053080000|2022-02-16 23:11:20|92741.3|92640.3|92740.6|92635.2|92746.3|92641.3|92738.1|92632.2|19
1645053090000|2022-02-16 23:11:30|92741.1|92634|92744.7|92628.7|92745.7|92635.9|92739|92627.3|28
1645053100000|2022-02-16 23:11:40|92744.4|92628.4|92743|92633.8|92746.2|92637.9|92734.7|92628.4|21
1645053110000|2022-02-16 23:11:50|92742.5|92632.7|92742.9|92635.4|92742.9|92638.3|92736.8|92630.9|23
1645053120000|2022-02-16 23:12:00|92740.9|92637.6|92746.2|92636.1|92749.1|92637.6|92737.5|92631.3|21
1645053130000|2022-02-16 23:12:10|92748.1|92632.7|92746.2|92630.2|92748.1|92636.8|92734.9|92629.9|26
1645053140000|2022-02-16 23:12:20|92745.7|92629.7|92737.1|92637|92748.3|92637.7|92735.9|92629|22
1645053150000|2022-02-16 23:12:30|92738.6|92635.4|92743.3|92635.5|92743.3|92638.2|92737.3|92633.8|27
1645053160000|2022-02-16 23:12:40|92744.5|92634.5|92744.4|92639.6|92746.6|92640|92741.1|92631.9|23
1645053170000|2022-02-16 23:12:50|92745|92639.7|92750.1|92634.1|92750.7|92639.7|92742.9|92634.1|11
1645053180000|2022-02-16 23:13:00|92750|92634|92751.6|92635.6|92751.8|92643.6|92743.8|92634|19
1645053190000|2022-02-16 23:13:10|92745.2|92642|92752|92636|92753.1|92642.7|92737.8|92635|12
1645053200000|2022-02-16 23:13:20|92751.5|92635.5|92746.9|92640.6|92751.5|92645.8|92741.9|92635.5|17
1645053210000|2022-02-16 23:13:30|92749.2|92638.3|92749|92634|92749.3|92640.9|92741.4|92634|16
1645053220000|2022-02-16 23:13:40|92748.4|92634.1|92741.4|92635.1|92748.6|92639.4|92739.1|92634|13
1645053230000|2022-02-16 23:13:50|92747.1|92631.1|92736.8|92639.9|92748.4|92639.9|92736.8|92629.4|8
1645053240000|2022-02-16 23:14:00|92740.6|92637|92743|92634.9|92747.6|92638.7|92739|92630.5|14
1645053250000|2022-02-16 23:14:10|92743.7|92633.9|92734.3|92640.3|92745.9|92642.2|92732.4|92632.1|19
1645053260000|2022-02-16 23:14:20|92736.3|92637.6|92742.3|92633.4|92745.7|92640.1|92734.2|92628.8|12
1645053270000|2022-02-16 23:14:30|92743.5|92632.7|92739.4|92635.4|92743.5|92637.5|92735.6|92630.9|12
1645053280000|2022-02-16 23:14:40|92739|92634.8|92742.9|92635|92746.1|92636.4|92739|92631.8|12
1645053290000|2022-02-16 23:14:50|92743.2|92634.6|92734.9|92634.9|92747.2|92643|92727.4|92631.2|18
1645053300000|2022-02-16 23:15:00|92730.7|92641.2|92736|92638.1|92745.1|92648.3|92725.9|92630.6|26
1645053310000|2022-02-16 23:15:10|92735|92638.8|92732.2|92630.1|92741.3|92644.7|92725.7|92630.1|19
1645053320000|2022-02-16 23:15:20|92733.1|92629.7|92734.6|92630.1|92734.6|92632.9|92731.7|92629.7|8
1645053330000|2022-02-16 23:15:30|92735.5|92628.3|92731.8|92632|92741.5|92633.8|92731.8|92627|13
1645053340000|2022-02-16 23:15:40|92732.4|92632.5|92744.3|92638.8|92745|92645.8|92730.4|92626.3|36
1645053350000|2022-02-16 23:15:50|92746.9|92637.9|92748.4|92642.6|92752.2|92647.1|92746.5|92632.9|18
1645053360000|2022-02-16 23:16:00|92751.1|92640.6|92740.5|92650.1|92751.4|92650.2|92734.8|92640.6|19
1645053370000|2022-02-16 23:16:10|92739|92650.9|92750.8|92634.8|92754.4|92651.6|92738.4|92634.8|25
1645053380000|2022-02-16 23:16:20|92750.9|92634.9|92749.9|92635|92753.8|92641.1|92747.2|92634.9|15
1645053390000|2022-02-16 23:16:30|92751.1|92635.6|92753.7|92637.7|92754.6|92638.6|92751.1|92635.6|16
1645053400000|2022-02-16 23:16:40|92753.1|92637.1|92748.1|92653.5|92754.1|92656|92736|92637|27
1645053410000|2022-02-16 23:16:50|92746.1|92653.8|92756.1|92645.9|92756.1|92653.8|92746.1|92645.5|16
1645053420000|2022-02-16 23:17:00|92752.7|92643.7|92764.5|92648.5|92765.6|92653.6|92746.2|92643.7|36
1645053430000|2022-02-16 23:17:10|92765|92649|92765.3|92652.3|92767.8|92655.5|92762.4|92648.9|35
1645053440000|2022-02-16 23:17:20|92766.1|92650.1|92765.7|92649.7|92766.6|92653.4|92762.6|92648.7|30
1645053450000|2022-02-16 23:17:30|92765.3|92649.3|92748.6|92670.3|92765.3|92670.3|92747.6|92649.3|22
1645053460000|2022-02-16 23:17:40|92748.3|92671.4|92761.1|92663.4|92766.3|92671.4|92748.3|92656.4|32
1645053470000|2022-02-16 23:17:50|92761.8|92663|92769.5|92660.7|92769.5|92667|92754.2|92657.7|25
1645053480000|2022-02-16 23:18:00|92769.4|92661.8|92763.3|92660.8|92769.4|92670.8|92756.6|92657.3|27
1645053490000|2022-02-16 23:18:10|92764.9|92660|92756.2|92667.1|92764.9|92667.2|92755.6|92660|29
1645053500000|2022-02-16 23:18:20|92757.3|92665.7|92753.7|92666.5|92757.3|92667.9|92752|92663.4|17
1645053510000|2022-02-16 23:18:30|92755.2|92665|92760.3|92663.5|92760.3|92668.2|92755.2|92662.5|17
1645053520000|2022-02-16 23:18:40|92760.8|92664.7|92759.3|92665.6|92762.9|92671.5|92756.1|92661.3|16
1645053530000|2022-02-16 23:18:50|92757.3|92669.2|92766.4|92661.6|92771.1|92671.5|92754.8|92658.6|32
1645053540000|2022-02-16 23:19:00|92766.5|92659.5|92766.6|92659.9|92770.1|92664.5|92764.1|92657.5|30
1645053550000|2022-02-16 23:19:10|92763.5|92664.7|92777.5|92668.3|92781.2|92671.7|92762.4|92659.6|42
1645053560000|2022-02-16 23:19:20|92775.3|92670.7|92779.4|92663.4|92780.8|92673.6|92772.5|92663.3|18
1645053570000|2022-02-16 23:19:30|92779.2|92663.2|92779.6|92663.6|92780.3|92665.5|92779.1|92663.1|14
1645053580000|2022-02-16 23:19:40|92775.2|92661.9|92772.2|92656.2|92776.1|92661.9|92771.4|92656.2|21
1645053590000|2022-02-16 23:19:50|92771.9|92655.9|92770.3|92660.7|92772.9|92660.8|92770.3|92655.3|11
1645053600000|2022-02-16 23:20:00|92768.6|92662.5|92770|92654|92770.6|92667.2|92760.9|92654|24
1645053610000|2022-02-16 23:20:10|92770.4|92654.4|92770.4|92654.4|92770.7|92657|92768.2|92653.8|25
1645053620000|2022-02-16 23:20:20|92770.5|92654.5|92765.6|92656.8|92770.7|92659.8|92762|92653|16
1645053630000|2022-02-16 23:20:30|92767.8|92655.4|92758|92663.8|92769.5|92673.3|92755.8|92653.5|27
1645053640000|2022-02-16 23:20:40|92758.4|92663.5|92743.6|92649.1|92758.5|92668.8|92743.6|92645.5|35
1645053650000|2022-02-16 23:20:50|92744.8|92648.9|92753.9|92637.9|92755.3|92648.9|92741.2|92637.9|13
1645053660000|2022-02-16 23:21:00|92754.1|92638.9|92756.3|92640.3|92756.6|92640.6|92753.5|92637.5|18
1645053670000|2022-02-16 23:21:10|92756|92640|92756.4|92640.4|92756.6|92640.6|92754.9|92638.9|16
1645053680000|2022-02-16 23:21:20|92756.2|92640.2|92742.2|92655.5|92756.3|92655.8|92741.8|92639|9
1645053690000|2022-02-16 23:21:30|92744.9|92651.4|92747.6|92652|92747.6|92656|92739.1|92648.6|13
1645053700000|2022-02-16 23:21:40|92750|92649.1|92745.1|92654.8|92750.5|92655.4|92744.9|92648.7|10
1645053710000|2022-02-16 23:21:50|92748.4|92651|92751.1|92641.7|92752|92654.1|92738|92641.7|11
1645053720000|2022-02-16 23:22:00|92747.4|92647.6|92747.2|92651.8|92755.7|92651.8|92745.1|92639.7|11
1645053730000|2022-02-16 23:22:10|92745.2|92654.2|92751.1|92642.8|92751.5|92654.2|92745.2|92642.1|10
1645053740000|2022-02-16 23:22:20|92751.7|92642.3|92748.8|92644.5|92752.6|92648.4|92742.5|92641.6|14
1645053750000|2022-02-16 23:22:30|92745.4|92649.8|92750.1|92638.9|92754.1|92649.8|92745.4|92638.9|6
1645053760000|2022-02-16 23:22:40|92749.5|92637.2|92748.4|92644.6|92750.2|92645.6|92745.7|92637.2|6
1645053770000|2022-02-16 23:22:50|92741.8|92644.4|92742.1|92646.8|92745.7|92650.6|92739.6|92643.4|8
1645053780000|2022-02-16 23:23:00|92740.8|92649.7|92739.4|92647.9|92745.7|92649.8|92735.4|92638.1|11
1645053790000|2022-02-16 23:23:10|92739.6|92648.1|92748.7|92641.7|92749.1|92648.1|92739.6|92639.7|7
1645053800000|2022-02-16 23:23:20|92748.2|92646.2|92741.8|92651.2|92750.3|92651.2|92737.3|92640.8|8
1645053810000|2022-02-16 23:23:30|92741.7|92651.1|92747.2|92643.3|92749.4|92651.1|92741.7|92640.3|7
1645053820000|2022-02-16 23:23:40|92739.3|92653.8|92743.8|92638.6|92747.1|92653.8|92738.8|92638.6|12
1645053830000|2022-02-16 23:23:50|92745.1|92638|92743.8|92642.8|92749.9|92650.3|92741.8|92637.3|24
1645053840000|2022-02-16 23:24:00|92741.3|92648.7|92746.5|92639.5|92747.3|92652.2|92739.7|92639.5|12
1645053850000|2022-02-16 23:24:10|92747.1|92636.9|92749.1|92646.6|92753.6|92648.9|92741.9|92636.5|16
1645053860000|2022-02-16 23:24:20|92751.4|92643.7|92747.3|92642.3|92751.4|92649.4|92742.9|92639.8|11
1645053870000|2022-02-16 23:24:30|92745.4|92638.4|92741.8|92646.3|92749.7|92647.6|92740.5|92631.4|15
1645053880000|2022-02-16 23:24:40|92740.7|92647.1|92741.3|92644.7|92748.1|92647.1|92739.9|92639.9|19
1645053890000|2022-02-16 23:24:50|92743.6|92641.2|92745.7|92641.7|92745.7|92649.4|92740.3|92641.2|9
1645053900000|2022-02-16 23:25:00|92742.4|92647.3|92746.3|92638.1|92747.8|92650.2|92739|92636.4|17
1645053910000|2022-02-16 23:25:10|92748.6|92632.6|92748.4|92639.3|92752.5|92648.5|92740.3|92632.6|16
1645053920000|2022-02-16 23:25:20|92748|92638.8|92743.4|92638.6|92748.8|92641.9|92741.2|92633.9|14
1645053930000|2022-02-16 23:25:30|92744.7|92637.9|92746.1|92630.1|92747.2|92643.2|92735.3|92630.1|18
1645053940000|2022-02-16 23:25:40|92746|92630|92746.2|92630.2|92746.4|92630.4|92745.5|92629.5|11
1645053950000|2022-02-16 23:25:50|92746.4|92630.4|92745.1|92629.1|92746.4|92630.4|92745.1|92629.1|6
1645053960000|2022-02-16 23:26:00|92746.6|92630.8|92744.6|92643.7|92746.7|92645.8|92740.9|92630.6|17
1645053970000|2022-02-16 23:26:10|92745.3|92637.7|92741.6|92644|92745.3|92649|92736.6|92637.7|11
1645053980000|2022-02-16 23:26:20|92743.9|92642|92738.1|92637.5|92745.8|92646.2|92738.1|92635.8|11
1645053990000|2022-02-16 23:26:30|92740.8|92635.3|92740.6|92631.1|92743.1|92635.9|92739.5|92630.4|8
1645054000000|2022-02-16 23:26:40|92741.1|92631.5|92744.4|92651.3|92745.1|92651.4|92728.5|92629.1|21
1645054010000|2022-02-16 23:26:50|92744.6|92650|92739.5|92623.5|92749.9|92650|92737.9|92621.9|25
1645054020000|2022-02-16 23:27:00|92741.2|92625.2|92744.5|92628.5|92745.1|92633.3|92738.7|92622.7|29
1645054030000|2022-02-16 23:27:10|92743.4|92631.2|92742.2|92626.2|92743.8|92631.2|92740.4|92625.8|18
1645054040000|2022-02-16 23:27:20|92742.8|92626.8|92737.4|92621.4|92743.5|92628|92737.3|92621.3|12
1645054050000|2022-02-16 23:27:30|92733.9|92633.9|92735.6|92631.6|92739.7|92646.6|92731.1|92631.4|19
1645054060000|2022-02-16 23:27:40|92735.7|92633.2|92739.1|92626.5|92739.1|92639.4|92731.4|92626.5|17
1645054070000|2022-02-16 23:27:50|92735.6|92627.4|92734|92639.7|92740.6|92644.6|92730.7|92627.4|18
1645054080000|2022-02-16 23:28:00|92735.3|92625.6|92743|92635.7|92743|92638|92733.3|92625.6|32
1645054090000|2022-02-16 23:28:10|92742.3|92633.6|92737.4|92636.2|92742.6|92639.4|92736.2|92633.6|15
1645054100000|2022-02-16 23:28:20|92737.7|92636.3|92736.7|92641.9|92739.1|92644.4|92731.4|92636.3|25
1645054110000|2022-02-16 23:28:30|92734|92643.6|92728.2|92645.6|92735.2|92648.1|92728.2|92637.7|20
1645054120000|2022-02-16 23:28:40|92728.4|92639.6|92737.2|92630.1|92740.4|92639.6|92728.4|92624.4|10
1645054130000|2022-02-16 23:28:50|92741.4|92630.3|92729.9|92640.5|92741.4|92644.4|92729.9|92626.3|27
1645054140000|2022-02-16 23:29:00|92731.7|92637|92733.9|92631.7|92737.2|92638.2|92730.4|92628.5|22
1645054150000|2022-02-16 23:29:10|92735.1|92629.6|92732.6|92632.3|92736.7|92633.3|92731.9|92628|20
1645054160000|2022-02-16 23:29:20|92733.3|92631.6|92726.8|92644.1|92743.6|92644.1|92726|92623.3|21
1645054170000|2022-02-16 23:29:30|92729.4|92641.3|92732.3|92633.5|92732.4|92642.5|92727.9|92633.5|16
1645054180000|2022-02-16 23:29:40|92732.5|92634|92738.6|92628.1|92740.2|92640.1|92728.7|92625.8|19
1645054190000|2022-02-16 23:29:50|92740.1|92625.9|92733.3|92636.1|92740.8|92636.1|92733.3|92624.5|17
1645054200000|2022-02-16 23:30:00|92733.4|92634.1|92736.8|92627.8|92739.6|92634.1|92733.1|92625.5|31
1645054210000|2022-02-16 23:30:10|92737.1|92628|92730.9|92635.9|92739|92635.9|92730.8|92623.8|18
1645054220000|2022-02-16 23:30:20|92730|92637.5|92732.1|92635.5|92732.9|92647.9|92727.3|92634.8|21
1645054230000|2022-02-16 23:30:30|92739.4|92624|92734.1|92628.3|92739.4|92640.1|92725.5|92624|23
1645054240000|2022-02-16 23:30:40|92733.7|92628.1|92728.1|92640.5|92733.7|92644.8|92728.1|92628.1|10
1645054250000|2022-02-16 23:30:50|92728.6|92644.7|92728.5|92633.6|92729.5|92644.7|92726.2|92633.6|13
1645054260000|2022-02-16 23:31:00|92726.7|92638.1|92745|92632.5|92748.8|92644.1|92726.7|92628.3|41
1645054270000|2022-02-16 23:31:10|92744.5|92629.6|92741.4|92637.3|92745.4|92638.5|92739.7|92629.6|25
1645054280000|2022-02-16 23:31:20|92740.9|92640.1|92741.4|92636.7|92742.9|92641.5|92737.8|92633.7|20
1645054290000|2022-02-16 23:31:30|92740.4|92637.5|92729.2|92652|92740.4|92659.3|92729.2|92637.5|30
1645054300000|2022-02-16 23:31:40|92732.7|92645.8|92735.1|92641.5|92741.5|92651.4|92728.2|92632.7|18
1645054310000|2022-02-16 23:31:50|92734.7|92641|92738.5|92634.6|92738.5|92651.1|92727.1|92634.2|21
1645054320000|2022-02-16 23:32:00|92734.7|92641.2|92732.4|92648.5|92739.7|92649.9|92731.1|92640.6|24
1645054330000|2022-02-16 23:32:10|92735.8|92644.7|92738.2|92642.3|92738.8|92645.3|92732.6|92639.1|25
1645054340000|2022-02-16 23:32:20|92737.6|92643.2|92734.6|92655.4|92743.8|92655.4|92734.6|92639.7|24
1645054350000|2022-02-16 23:32:30|92736.5|92657.4|92736|92653.4|92739.3|92657.9|92731.9|92648.9|30
1645054360000|2022-02-16 23:32:40|92736.4|92651.3|92737.5|92656|92739.2|92658.7|92730.1|92649|29
1645054370000|2022-02-16 23:32:50|92740.2|92657.1|92736.9|92651.3|92740.2|92657.1|92730.2|92647.4|26
1645054380000|2022-02-16 23:33:00|92735|92652|92737|92649|92737.2|92653.6|92730.8|92646.4|19
1645054390000|2022-02-16 23:33:10|92735.9|92648.3|92737.5|92641.3|92737.5|92650.6|92734.4|92641.3|25
1645054400000|2022-02-16 23:33:20|92736.9|92641|92731.2|92655.4|92739.6|92656.1|92729.8|92636.2|22
1645054410000|2022-02-16 23:33:30|92730.9|92656.9|92732.2|92646.8|92736.5|92656.9|92730.9|92646.8|15
1645054420000|2022-02-16 23:33:40|92732.1|92649.1|92734.9|92641|92744.2|92653.2|92732.1|92640.1|17
1645054430000|2022-02-16 23:33:50|92736.9|92639.5|92734.4|92644.6|92740.9|92647.2|92733.1|92636.2|18
1645054440000|2022-02-16 23:34:00|92734.1|92645|92734.7|92644.8|92736|92646.2|92733.1|92641|22
1645054450000|2022-02-16 23:34:10|92736.2|92642.6|92730.5|92642.8|92736.2|92657.6|92728.2|92642.2|17
1645054460000|2022-02-16 23:34:20|92730.2|92644.3|92730.3|92651.4|92734.4|92651.4|92730.2|92638.2|8
1645054470000|2022-02-16 23:34:30|92730.9|92647.9|92737.7|92637.5|92738.4|92652.9|92730.9|92636.2|15
1645054480000|2022-02-16 23:34:40|92735|92638.6|92733.4|92642.7|92740|92644.9|92732.4|92638.4|24
1645054490000|2022-02-16 23:34:50|92733|92645.2|92733.2|92646.4|92734|92651.3|92730.5|92643.4|14
1645054500000|2022-02-16 23:35:00|92733.1|92647.6|92757.2|92644.8|92757.2|92653.8|92731.5|92640.8|51
1645054510000|2022-02-16 23:35:10|92758.8|92642.9|92755.6|92642.4|92758.8|92647.5|92749.1|92642.2|43
1645054520000|2022-02-16 23:35:20|92754.1|92643.7|92750|92646.6|92754.8|92649.4|92747.5|92641.3|55
1645054530000|2022-02-16 23:35:30|92750.1|92645.1|92736.5|92658.4|92750.2|92661.1|92736.5|92645.1|22
1645054540000|2022-02-16 23:35:40|92737.5|92654.2|92735.6|92649.5|92739.9|92658.4|92735.6|92647.2|14
1645054550000|2022-02-16 23:35:50|92736|92652|92735.1|92657.7|92737.3|92659.5|92732.5|92650.3|19
1645054560000|2022-02-16 23:36:00|92738.3|92650.6|92743|92647.3|92743|92656.3|92737.9|92643.6|14
1645054570000|2022-02-16 23:36:10|92742.5|92649.6|92739.1|92658.5|92742.9|92658.5|92738.9|92647.4|9
1645054580000|2022-02-16 23:36:20|92739.5|92654.8|92737.9|92645.5|92741.5|92656.9|92736.4|92645.1|25
1645054590000|2022-02-16 23:36:30|92739|92646.6|92737.7|92648|92741.1|92660.5|92735.8|92646.6|18
1645054600000|2022-02-16 23:36:40|92739.7|92649.3|92737.5|92645.3|92740.2|92653.6|92737.5|92644.6|9
1645054610000|2022-02-16 23:36:50|92744.2|92644.7|92744.9|92644.3|92746.7|92646.9|92739.5|92637.9|14
1645054620000|2022-02-16 23:37:00|92743.1|92645.5|92738.3|92644.3|92743.1|92652.5|92735.9|92642.3|21
1645054630000|2022-02-16 23:37:10|92737.9|92649.7|92742.6|92656.8|92749.5|92656.8|92737.4|92645.4|27
1645054640000|2022-02-16 23:37:20|92739.7|92659.1|92752.8|92656.5|92759.2|92659.1|92738.7|92645.4|34
1645054650000|2022-02-16 23:37:30|92753.2|92655.9|92754.6|92649.2|92760.3|92656.4|92753.2|92649.2|22
1645054660000|2022-02-16 23:37:40|92754.7|92649.3|92762.7|92647.8|92763.8|92651.5|92754.7|92645.7|42
1645054670000|2022-02-16 23:37:50|92762.2|92648|92761.8|92648.6|92765.7|92657.9|92755|92646.9|57
1645054680000|2022-02-16 23:38:00|92763|92647.9|92760|92656.9|92766.9|92663.3|92750.3|92647.9|58
1645054690000|2022-02-16 23:38:10|92762.5|92657.3|92759|92658.4|92766.3|92662.8|92755.2|92650.3|46
1645054700000|2022-02-16 23:38:20|92759.6|92659.2|92762.6|92658.6|92765.4|92661.4|92756.9|92655.8|50
1645054710000|2022-02-16 23:38:30|92761.5|92658.5|92762.3|92656.5|92765.5|92662.2|92756.8|92655.5|52
1645054720000|2022-02-16 23:38:40|92762.4|92656.6|92754.7|92656.2|92763.9|92659.5|92753.5|92652.8|52
1645054730000|2022-02-16 23:38:50|92754.6|92656|92754.9|92658.4|92761.3|92658.7|92749.3|92643.4|31
1645054740000|2022-02-16 23:39:00|92753.4|92657.3|92750.7|92658.2|92757.5|92659.5|92749.4|92651|18
1645054750000|2022-02-16 23:39:10|92751|92654.3|92752.5|92661.3|92752.5|92661.3|92750.3|92653.8|7
1645054760000|2022-02-16 23:39:20|92757|92653.4|92747.1|92656.6|92757|92661|92746.6|92651.4|12
1645054770000|2022-02-16 23:39:30|92748|92655.6|92748.1|92659.7|92751.9|92668.5|92746.4|92655.6|21
1645054780000|2022-02-16 23:39:40|92748.4|92662.4|92758.8|92644.4|92762.6|92668.8|92747.4|92641|37
1645054790000|2022-02-16 23:39:50|92757.4|92641.4|92756.3|92640.3|92760.3|92646.2|92755.7|92639.7|16
1645054800000|2022-02-16 23:40:00|92757.9|92641.9|92760.5|92645.1|92762.5|92646.5|92755.3|92639.3|36
1645054810000|2022-02-16 23:40:10|92759.6|92643.6|92760.6|92644.6|92761|92645|92755.8|92639.8|39
1645054820000|2022-02-16 23:40:20|92761|92645|92758.4|92642.4|92761.1|92645.1|92754.8|92638.8|12
1645054830000|2022-02-16 23:40:30|92759.8|92643.8|92752.5|92636.5|92759.8|92643.8|92747.6|92631.6|24
1645054840000|2022-02-16 23:40:40|92754.5|92649.1|92754|92638|92757.9|92649.1|92751.4|92635.4|14
1645054850000|2022-02-16 23:40:50|92754.1|92638.1|92751.9|92635.9|92755.3|92639.3|92751.8|92635.8|14
1645054860000|2022-02-16 23:41:00|92751.1|92635.1|92748.2|92647.6|92751.9|92647.7|92748.1|92634.3|17
1645054870000|2022-02-16 23:41:10|92747.9|92649.6|92753.4|92645.1|92753.4|92650.8|92746.7|92636.9|8
1645054880000|2022-02-16 23:41:20|92751|92648.2|92748.6|92653|92751.4|92653|92748.6|92644.5|6
1645054890000|2022-02-16 23:41:30|92749.5|92648.7|92749.8|92641.5|92753.2|92656|92746.1|92639.8|10
1645054900000|2022-02-16 23:41:40|92748.9|92643.3|92748.4|92632.4|92754.6|92648.1|92746.6|92631.7|20
1645054910000|2022-02-16 23:41:50|92747.3|92631.3|92748.7|92632.7|92749.5|92633.5|92747.1|92631.1|13
1645054920000|2022-02-16 23:42:00|92748.6|92632.6|92751.4|92635.4|92752.3|92636.4|92748.6|92632.6|26
1645054930000|2022-02-16 23:42:10|92751.3|92635.3|92761.8|92645.8|92766.3|92650.6|92750.7|92634.7|52
1645054940000|2022-02-16 23:42:20|92759.6|92643.6|92780.7|92664.7|92783|92674.6|92759.6|92643.6|48
1645054950000|2022-02-16 23:42:30|92778.8|92662.8|92780.9|92664.9|92788|92676.3|92762|92646|45
1645054960000|2022-02-16 23:42:40|92780.3|92664.3|92787.2|92671.2|92788.4|92674.4|92780.3|92664.3|33
1645054970000|2022-02-16 23:42:50|92786.2|92670.2|92788.9|92672.9|92789.5|92673.5|92783.6|92667.6|41
1645054980000|2022-02-16 23:43:00|92788.7|92672.7|92793.5|92677.5|92794.3|92678.3|92785.3|92669.3|28
1645054990000|2022-02-16 23:43:10|92793.6|92677.6|92793.5|92677.5|92796.1|92680.1|92789.7|92673.7|40
1645055000000|2022-02-16 23:43:20|92812.1|92696.1|92801.5|92690.7|92819.1|92743.5|92793.5|92678.5|67
1645055010000|2022-02-16 23:43:30|92804.4|92688.4|92802.8|92686.8|92808.3|92694.2|92802.3|92686.3|52
1645055020000|2022-02-16 23:43:40|92803.4|92687.4|92802.9|92686.9|92804.5|92688.6|92801.6|92685.6|35
1645055030000|2022-02-16 23:43:50|92803.4|92687.4|92819.1|92703.1|92825.4|92713.2|92801.9|92685.9|50
1645055040000|2022-02-16 23:44:00|92816.5|92700.5|92819.8|92703.8|92823.5|92710|92815.7|92699.7|49
1645055050000|2022-02-16 23:44:10|92820|92704|92822.4|92706.4|92822.4|92706.4|92817.3|92701.3|37
1645055060000|2022-02-16 23:44:20|92822.5|92706.5|92833.5|92717.5|92837.4|92731.8|92821.8|92706|57
1645055070000|2022-02-16 23:44:30|92833.8|92717.8|92850.2|92734.2|92853|92737|92831.8|92717.6|52
1645055080000|2022-02-16 23:44:40|92849.7|92733.7|92841.5|92725.5|92858.2|92742.2|92839.6|92723.6|58
1645055090000|2022-02-16 23:44:50|92840.8|92724.8|92833.8|92717.8|92840.8|92724.8|92832|92716|41
1645055100000|2022-02-16 23:45:00|92833.4|92717.4|92850.9|92737.2|92851.7|92737.2|92832.7|92716.7|37
1645055110000|2022-02-16 23:45:10|92851.3|92748.7|92890.3|92774.3|92896.3|92780.3|92851.3|92735.5|68
1645055120000|2022-02-16 23:45:20|92889.4|92773.4|92840.8|92724.8|92890|92774|92840.8|92724.8|64
1645055130000|2022-02-16 23:45:30|92840.9|92724.9|92857.7|92741.7|92858.2|92742.2|92840.9|92724.9|40
1645055140000|2022-02-16 23:45:40|92856.8|92740.8|92877.8|92761.8|92880.1|92764.1|92853.3|92737.3|58
1645055150000|2022-02-16 23:45:50|92879.1|92763.1|92871.7|92755.7|92880.3|92764.3|92871.7|92755.7|42
1645055160000|2022-02-16 23:46:00|92871.4|92755.4|92868.6|92752.6|92871.4|92755.4|92867.9|92751.9|26
1645055170000|2022-02-16 23:46:10|92868.4|92752.4|92865.4|92749.4|92868.6|92766.6|92859.6|92744.5|27
1645055180000|2022-02-16 23:46:20|92862.7|92746.7|92849.1|92733.1|92868.3|92752.3|92836|92720|53
1645055190000|2022-02-16 23:46:30|92852.1|92736.1|92872.6|92764.1|92873.7|92777.3|92850.4|92734.4|48
1645055200000|2022-02-16 23:46:40|92874|92763.3|92883.4|92792.7|92903.5|92812.8|92862.6|92763.3|69
1645055210000|2022-02-16 23:46:50|92880.6|92795.3|92878.9|92767.9|92887.3|92796.3|92869.7|92762.7|59
1645055220000|2022-02-16 23:47:00|92879.1|92767.4|92869.8|92758.3|92880.9|92767.7|92868.9|92757.4|44
1645055230000|2022-02-16 23:47:10|92864.8|92757.4|92856.6|92740.6|92865.3|92759.2|92854.6|92740.6|44
1645055240000|2022-02-16 23:47:20|92857.9|92741.9|92870.7|92754.7|92870.7|92754.7|92857.7|92741.7|54
1645055250000|2022-02-16 23:47:30|92873.1|92757.1|92870.8|92754.8|92873.7|92757.7|92870.3|92754.3|65
1645055260000|2022-02-16 23:47:40|92871.1|92755.1|92864.5|92748.5|92872|92756|92864.5|92748.5|38
1645055270000|2022-02-16 23:47:50|92864.4|92748.4|92857.4|92741.4|92875.3|92759.3|92853.5|92737.5|53
1645055280000|2022-02-16 23:48:00|92858.4|92742.4|92864|92748|92865.8|92749.8|92857|92741|38
1645055290000|2022-02-16 23:48:10|92864.2|92748.2|92858.8|92742.8|92864.2|92748.2|92858.5|92742.5|35
1645055300000|2022-02-16 23:48:20|92859.1|92743.1|92864.5|92748.5|92868.3|92752.3|92858.9|92742.9|21
1645055310000|2022-02-16 23:48:30|92865.4|92749.4|92867.6|92751.6|92869.1|92753.6|92862.8|92746.8|29
1645055320000|2022-02-16 23:48:40|92866.5|92750.5|92864.8|92748.8|92868|92752|92864.1|92748.1|17
1645055330000|2022-02-16 23:48:50|92865|92749|92866.7|92750.7|92873.7|92759.4|92861.3|92745.3|37
1645055340000|2022-02-16 23:49:00|92867.6|92751.6|92872.7|92756.7|92875.4|92759.4|92867.1|92751.1|29
1645055350000|2022-02-16 23:49:10|92873.3|92757.3|92871.7|92755.7|92874.8|92758.8|92867.2|92751.2|28
1645055360000|2022-02-16 23:49:20|92872.9|92756.9|92871|92755|92872.9|92756.9|92868.2|92752.2|13
1645055370000|2022-02-16 23:49:30|92870.7|92754.7|92869.5|92753.5|92876.1|92760.1|92869.4|92753.4|20
1645055380000|2022-02-16 23:49:40|92868.9|92752.9|92869.4|92753.4|92873.7|92757.7|92867.2|92751.2|26
1645055390000|2022-02-16 23:49:50|92864.4|92748.4|92863.5|92747.5|92870.4|92754.4|92862.6|92746.6|23
1645055400000|2022-02-16 23:50:00|92863.6|92747.6|92868.7|92752.7|92874.3|92758.3|92862.8|92746.8|24
1645055410000|2022-02-16 23:50:10|92868.6|92752.6|92865.1|92749.1|92876|92760|92863.9|92747.9|22
1645055420000|2022-02-16 23:50:20|92865.4|92749.4|92866|92750|92867.7|92751.7|92863.4|92747.4|16
1645055430000|2022-02-16 23:50:30|92867.5|92751.5|92866|92750|92870.8|92754.8|92864.5|92748.5|31
1645055440000|2022-02-16 23:50:40|92865.6|92749.6|92857|92741|92870.4|92754.4|92857|92741|27
1645055450000|2022-02-16 23:50:50|92859|92743|92861.4|92745.4|92866|92750|92857|92741|21
1645055460000|2022-02-16 23:51:00|92862.7|92746.7|92865.5|92749.5|92866.7|92750.7|92860.9|92744.9|30
1645055470000|2022-02-16 23:51:10|92866.1|92750.1|92853|92737|92866.1|92750.1|92851.6|92735.6|46
1645055480000|2022-02-16 23:51:20|92854|92738|92851.2|92735.2|92856.2|92740.2|92850.5|92734.5|35
1645055490000|2022-02-16 23:51:30|92850.8|92734.8|92852.5|92736.5|92852.9|92736.9|92849.8|92733.8|33
1645055500000|2022-02-16 23:51:40|92856.8|92740.8|92857.8|92741.8|92861|92745|92856.3|92740.3|30
1645055510000|2022-02-16 23:51:50|92855.2|92739.2|92867.9|92751.9|92869.3|92755.5|92853.2|92737.2|26
1645055520000|2022-02-16 23:52:00|92866.9|92750.9|92860.8|92744.8|92871.4|92759.4|92859.3|92743.3|32
1645055530000|2022-02-16 23:52:10|92860.1|92744.1|92861.8|92745.8|92865.7|92749.7|92859.5|92743.5|50
1645055540000|2022-02-16 23:52:20|92861.9|92745.9|92858.9|92742.9|92862.1|92746.1|92858.9|92742.9|32
1645055550000|2022-02-16 23:52:30|92859.4|92743.4|92868.9|92752.9|92868.9|92752.9|92859.4|92743.4|20
1645055560000|2022-02-16 23:52:40|92866.1|92750.1|92869.9|92753.9|92881.1|92765.1|92865.5|92749.5|28
1645055570000|2022-02-16 23:52:50|92869.8|92753.8|92871.3|92755.3|92872.5|92756.5|92860|92744|18
1645055580000|2022-02-16 23:53:00|92868.6|92752.6|92864.4|92748.4|92868.6|92752.6|92862|92746|5
1645055590000|2022-02-16 23:53:10|92864|92748|92865|92749|92866|92750|92863.2|92747.2|9
1645055600000|2022-02-16 23:53:20|92866.7|92750.7|92856.8|92740.8|92866.7|92750.7|92855.7|92739.7|28
1645055610000|2022-02-16 23:53:30|92854|92738|92854.9|92738.9|92858.1|92742.1|92852.3|92736.3|7
1645055620000|2022-02-16 23:53:40|92855.2|92739.2|92855.8|92739.8|92864.9|92748.9|92855.2|92739.2|24
1645055630000|2022-02-16 23:53:50|92854.6|92738.6|92860.4|92744.4|92860.4|92744.4|92850.5|92734.5|19
1645055640000|2022-02-16 23:54:00|92860.6|92744.6|92858.1|92742.1|92860.6|92744.6|92857.3|92741.3|14
1645055650000|2022-02-16 23:54:10|92857.1|92741.1|92858.3|92742.3|92858.3|92742.3|92853.2|92737.2|30
1645055660000|2022-02-16 23:54:20|92857.7|92741.7|92866.6|92750.6|92866.6|92750.6|92854.1|92738.1|9
1645055670000|2022-02-16 23:54:30|92857.6|92741.6|92858.2|92742.2|92866|92750|92857|92741|6
1645055680000|2022-02-16 23:54:40|92859.4|92743.4|92865|92749|92866.4|92750.4|92857.7|92741.7|43
1645055690000|2022-02-16 23:54:50|92866.2|92750.2|92865.3|92749.3|92867.4|92751.4|92862.6|92746.6|37
1645055700000|2022-02-16 23:55:00|92867.3|92751.3|92855.7|92739.7|92867.3|92751.3|92854.5|92738.5|32
1645055710000|2022-02-16 23:55:10|92860.8|92745|92851.9|92735.9|92861.1|92747.1|92850.9|92734.9|23
1645055720000|2022-02-16 23:55:20|92851.1|92735.1|92855.5|92739.5|92860.9|92744.9|92851.1|92735.1|22
1645055730000|2022-02-16 23:55:30|92857.9|92741.9|92862.1|92746.1|92865.1|92749.1|92856.7|92740.7|27
1645055740000|2022-02-16 23:55:40|92860.3|92744.3|92859.5|92743.5|92862.6|92746.6|92857.3|92741.3|16
1645055750000|2022-02-16 23:55:50|92861.2|92745.2|92862.8|92746.8|92862.8|92746.8|92858.6|92742.6|18
1645055760000|2022-02-16 23:56:00|92862.9|92746.9|92855.1|92739.1|92863.9|92747.9|92854.9|92738.9|22
1645055770000|2022-02-16 23:56:10|92856.5|92740.5|92856.5|92740.5|92859.1|92743.1|92854.9|92738.9|11
1645055780000|2022-02-16 23:56:20|92853.3|92737.3|92862.6|92746.6|92866.1|92750.1|92853.3|92737.3|42
1645055790000|2022-02-16 23:56:30|92865.1|92749.1|92860.9|92744.9|92865.1|92749.1|92858.7|92742.7|26
1645055800000|2022-02-16 23:56:40|92860.1|92744.1|92861.7|92745.7|92864.7|92748.7|92860.1|92744.1|6
1645055810000|2022-02-16 23:56:50|92861.9|92745.9|92863.9|92747.9|92866.3|92750.3|92861.9|92745.9|18
1645055820000|2022-02-16 23:57:00|92863.8|92747.8|92866.4|92750.4|92868.3|92752.3|92857.2|92741.2|43
1645055830000|2022-02-16 23:57:10|92864.7|92748.7|92863.5|92747.5|92866|92750|92859.4|92743.4|23
1645055840000|2022-02-16 23:57:20|92865.1|92749.1|92866.5|92750.5|92873.6|92758.9|92865.1|92749.1|17
1645055850000|2022-02-16 23:57:30|92868.8|92752.8|92858.8|92742.8|92869.2|92753.2|92858.8|92742.8|11
1645055860000|2022-02-16 23:57:40|92861.7|92745.7|92863.7|92747.7|92863.8|92747.8|92857.6|92741.6|18
1645055870000|2022-02-16 23:57:50|92865.3|92749.3|92870.1|92754.1|92870.7|92754.7|92861.8|92745.8|9
1645055880000|2022-02-16 23:58:00|92868.6|92752.6|92868.2|92752.2|92869.1|92753.1|92864.2|92748.2|20
1645055890000|2022-02-16 23:58:10|92864.2|92748.2|92865.7|92749.7|92874.1|92758.1|92858.5|92742.5|18
1645055900000|2022-02-16 23:58:20|92866.9|92750.9|92870.8|92754.8|92875.8|92759.8|92866.9|92750.9|26
1645055910000|2022-02-16 23:58:30|92868.9|92752.9|92866.4|92750.4|92878.4|92762.4|92864.6|92748.6|15
1645055920000|2022-02-16 23:58:40|92864.4|92748.4|92884.8|92768.8|92885.8|92769.8|92860|92744|39
1645055930000|2022-02-16 23:58:50|92884.5|92768.5|92884.5|92768.5|92888|92772|92881.5|92765.5|29
1645055940000|2022-02-16 23:59:00|92885.4|92769.4|92886.3|92770.3|92892.7|92776.7|92884.8|92768.8|24
1645055950000|2022-02-16 23:59:10|92885.7|92769.7|92884.8|92768.8|92886.4|92770.4|92884.8|92768.8|15
1645055960000|2022-02-16 23:59:20|92885|92769|92880.7|92764.7|92890.9|92774.9|92880.2|92764.2|12
1645055970000|2022-02-16 23:59:30|92881.3|92765.3|92881.4|92765.4|92881.9|92765.9|92880.4|92764.4|12
1645055980000|2022-02-16 23:59:40|92881.6|92765.6|92882.8|92766.8|92889|92780.6|92879.2|92763.2|24
1645055990000|2022-02-16 23:59:50|92881.7|92765.7|92883.5|92769|92894.8|92778.8|92879|92765.3|28
1645056000000|2022-02-17 00:00:00|92882.9|92768.7|92875.3|92759.3|92886.2|92770.2|92874.9|92758.9|45
1645056010000|2022-02-17 00:00:10|92875.4|92759.4|92881.5|92765.5|92889.5|92773.5|92875.4|92759.4|58
1645056020000|2022-02-17 00:00:20|92881.2|92765.2|92882.8|92766.8|92884.2|92768.2|92878.2|92762.2|35
1645056030000|2022-02-17 00:00:30|92883.3|92767.3|92877.3|92761.3|92883.3|92767.3|92876.4|92760.4|58
1645056040000|2022-02-17 00:00:40|92876.6|92760.6|92875.8|92759.8|92883|92767|92872.3|92756.3|70
1645056050000|2022-02-17 00:00:50|92876|92760|92867.8|92751.8|92877|92761|92865.7|92749.7|63
1645056060000|2022-02-17 00:01:00|92867.9|92751.9|92866.9|92750.9|92871.5|92755.5|92863.5|92747.5|36
1645056070000|2022-02-17 00:01:10|92867.1|92751.1|92872.8|92756.8|92876.3|92760.3|92865.4|92749.4|44
1645056080000|2022-02-17 00:01:20|92868.7|92752.7|92879.2|92763.2|92881.6|92765.6|92864.4|92748.4|42
1645056090000|2022-02-17 00:01:30|92879.7|92763.7|92882.9|92766.9|92886.7|92770.7|92877.9|92761.9|49
1645056100000|2022-02-17 00:01:40|92884|92768|92862.6|92746.6|92884|92768|92854.8|92738.8|57
1645056110000|2022-02-17 00:01:50|92862.5|92746.5|92859.9|92743.9|92863.6|92747.6|92857.6|92741.6|34
1645056120000|2022-02-17 00:02:00|92860|92744|92860.5|92744.5|92861.2|92745.2|92859|92743|24
1645056130000|2022-02-17 00:02:10|92861.1|92745.1|92849|92733|92864.4|92748.4|92848.5|92732.5|44
1645056140000|2022-02-17 00:02:20|92848.6|92732.6|92849.7|92733.7|92853|92737|92847.3|92731.3|37
1645056150000|2022-02-17 00:02:30|92849.6|92733.6|92849.5|92733.5|92850.1|92734.1|92846.9|92730.9|33
1645056160000|2022-02-17 00:02:40|92848.9|92732.9|92839.6|92723.6|92853.1|92737.1|92834.9|92718.9|42
1645056170000|2022-02-17 00:02:50|92840.2|92724.2|92847.4|92731.4|92851.5|92735.5|92834.2|92718.2|53
1645056180000|2022-02-17 00:03:00|92847.3|92731.3|92849.1|92733.1|92851.7|92735.7|92845.6|92729.6|39
1645056190000|2022-02-17 00:03:10|92849.3|92733.3|92849.1|92733.1|92850.5|92734.5|92847.4|92731.4|24
1645056200000|2022-02-17 00:03:20|92849.2|92733.2|92843.2|92727.2|92850.9|92734.9|92842.4|92726.4|32
1645056210000|2022-02-17 00:03:30|92843.4|92727.4|92858.3|92742.3|92861.1|92745.1|92843.2|92727.2|31
1645056220000|2022-02-17 00:03:40|92857.4|92741.4|92856.4|92740.4|92863.2|92748.3|92854.9|92738.9|27
1645056230000|2022-02-17 00:03:50|92854.2|92738.2|92854.5|92746.7|92861.3|92749.5|92851.5|92735.7|35
1645056240000|2022-02-17 00:04:00|92859.2|92743.2|92852.8|92736.8|92862.9|92747.1|92852.1|92736.1|43
1645056250000|2022-02-17 00:04:10|92852.3|92736.3|92844.7|92728.7|92856.6|92740.6|92843.5|92727.5|48
1645056260000|2022-02-17 00:04:20|92841.4|92725.4|92849.4|92733.4|92852|92736|92841.4|92725.4|37
1645056270000|2022-02-17 00:04:30|92849.7|92733.7|92849|92733|92850.5|92734.5|92848.2|92732.2|19
1645056280000|2022-02-17 00:04:40|92848.8|92732.8|92837|92731.2|92849.2|92733.2|92837|92728.3|24
1645056290000|2022-02-17 00:04:50|92835.5|92732.1|92846|92730|92851.8|92735.8|92835.3|92728.1|33
1645056300000|2022-02-17 00:05:00|92846.1|92730.1|92839.2|92723.2|92850.6|92734.6|92837.3|92721.3|55
1645056310000|2022-02-17 00:05:10|92839.4|92723.4|92841.1|92725.1|92841.4|92725.4|92839.4|92723.4|29
1645056320000|2022-02-17 00:05:20|92841|92725|92841.2|92730.4|92841.7|92730.4|92836.5|92720.5|25
1645056330000|2022-02-17 00:05:30|92841.1|92725.1|92823.4|92733.4|92841.9|92740.5|92820.6|92722.5|27
1645056340000|2022-02-17 00:05:40|92823.1|92734.4|92844.2|92728.2|92844.4|92739.6|92818.6|92724.1|33
1645056350000|2022-02-17 00:05:50|92843.9|92727.9|92845.2|92729.2|92847.3|92734.6|92840.3|92726.5|22
1645056360000|2022-02-17 00:06:00|92844.7|92728.7|92855.8|92740.8|92855.8|92741.5|92844.7|92728.7|29
1645056370000|2022-02-17 00:06:10|92854.2|92738.7|92844.7|92735.2|92854.2|92740.4|92844.7|92731.3|19
1645056380000|2022-02-17 00:06:20|92846.4|92735.5|92844|92737.4|92848.4|92741.6|92842.4|92730.8|23
1645056390000|2022-02-17 00:06:30|92843.6|92736.3|92839.2|92731.7|92847.3|92736.3|92839|92728.7|25
1645056400000|2022-02-17 00:06:40|92843.2|92727.9|92843.2|92736.3|92846.8|92738|92842.2|92727.9|22
1645056410000|2022-02-17 00:06:50|92842.3|92737|92832|92749.2|92844.6|92753.1|92828.3|92737|13
1645056420000|2022-02-17 00:07:00|92831.2|92749.3|92845.2|92747|92848|92760.3|92831.2|92745.2|41
1645056430000|2022-02-17 00:07:10|92848.5|92745.8|92841.4|92758.6|92848.5|92758.6|92839.4|92745.6|16
1645056440000|2022-02-17 00:07:20|92842.4|92758.9|92838.1|92754|92846.3|92758.9|92838.1|92750.7|24
1645056450000|2022-02-17 00:07:30|92837.9|92752.7|92834.9|92763.7|92844|92763.7|92833.9|92746.2|14
1645056460000|2022-02-17 00:07:40|92822.4|92772.4|92837.7|92760|92844.7|92772.7|92822.4|92743.8|16
1645056470000|2022-02-17 00:07:50|92838.9|92759|92833.8|92759.8|92839.8|92763.6|92831.8|92757.4|18
1645056480000|2022-02-17 00:08:00|92822.9|92772.9|92823.4|92773.4|92834.1|92773.8|92820.8|92758.2|19
1645056490000|2022-02-17 00:08:10|92822.5|92772.5|92837.1|92759.1|92839.1|92772.8|92822.5|92756.3|18
1645056500000|2022-02-17 00:08:20|92837.5|92759.6|92835|92763.5|92837.8|92778|92826.7|92758.9|23
1645056510000|2022-02-17 00:08:30|92826.1|92776.1|92837|92764.1|92838.8|92777.4|92824|92757.2|30
1645056520000|2022-02-17 00:08:40|92836.9|92764|92836.1|92763|92838.9|92776.1|92826.1|92760.9|31
1645056530000|2022-02-17 00:08:50|92836|92762.9|92843.4|92748.7|92846.3|92766.6|92835.7|92744.2|31
1645056540000|2022-02-17 00:09:00|92842.5|92751.5|92840.6|92743.2|92846|92752.5|92837.8|92742.1|36
1645056550000|2022-02-17 00:09:10|92842.9|92740|92842.2|92747.2|92842.9|92752.5|92835.9|92740|28
1645056560000|2022-02-17 00:09:20|92842.9|92748|92831.6|92759.4|92842.9|92760.7|92831.3|92748|29
1645056570000|2022-02-17 00:09:30|92832.4|92759.6|92840.7|92754.6|92858.4|92760.6|92829.9|92742.4|25
1645056580000|2022-02-17 00:09:40|92848.8|92752.3|92850.9|92745|92857.8|92752.3|92845.8|92741.5|30
1645056590000|2022-02-17 00:09:50|92854.6|92741.1|92849.3|92751.2|92854.6|92758|92846.9|92741.1|16
1645056600000|2022-02-17 00:10:00|92850|92749|92845.3|92756.1|92856|92762.1|92842.6|92745.5|39
1645056610000|2022-02-17 00:10:10|92846.8|92755.3|92845.7|92756|92854.8|92756.1|92841.3|92752|19
1645056620000|2022-02-17 00:10:20|92845.8|92755.9|92855.4|92746.1|92856.3|92763.3|92845.8|92745.6|36
1645056630000|2022-02-17 00:10:30|92855.3|92746.2|92856|92749.6|92867.9|92762.1|92851.2|92745.3|45
1645056640000|2022-02-17 00:10:40|92856.9|92749.8|92852.6|92753.7|92862.1|92757.6|92852.6|92749.8|27
1645056650000|2022-02-17 00:10:50|92854.8|92750.7|92852.2|92747.4|92854.8|92760|92851.1|92747.4|23
1645056660000|2022-02-17 00:11:00|92854.8|92745.2|92857|92759.7|92858.3|92761.6|92852.3|92745.2|37
1645056670000|2022-02-17 00:11:10|92854.6|92760.5|92865.6|92769.3|92868.7|92776.7|92852.7|92754.4|39
1645056680000|2022-02-17 00:11:20|92865.9|92769.6|92855.1|92757.4|92865.9|92770.8|92851.1|92756.1|48
1645056690000|2022-02-17 00:11:30|92855.2|92757.2|92855.9|92763.3|92858.9|92765.5|92853.3|92755.3|27
1645056700000|2022-02-17 00:11:40|92856.1|92763.5|92851.9|92772.5|92857.7|92773.3|92851.7|92761.8|21
1645056710000|2022-02-17 00:11:50|92851.5|92771.9|92848|92775.1|92861.2|92786.8|92835.6|92765|34
1645056720000|2022-02-17 00:12:00|92845.4|92771.3|92846|92771.7|92846.4|92783.5|92832.7|92770.7|14
1645056730000|2022-02-17 00:12:10|92846.6|92772.1|92863.8|92768.2|92873.6|92780.5|92846|92761.2|28
1645056740000|2022-02-17 00:12:20|92860.7|92771.6|92864.4|92760|92869.9|92776.9|92859|92757|26
1645056750000|2022-02-17 00:12:30|92866.1|92758.4|92857.7|92773.7|92866.1|92779.8|92856.1|92758.4|29
1645056760000|2022-02-17 00:12:40|92859.8|92773.6|92833.1|92783.1|92859.8|92784|92833.1|92769.6|26
1645056770000|2022-02-17 00:12:50|92833|92783|92850.2|92773.6|92850.3|92786.3|92833|92770.7|22
1645056780000|2022-02-17 00:13:00|92851|92772.7|92839.5|92789.5|92863.2|92790.4|92839.5|92772.7|18
1645056790000|2022-02-17 00:13:10|92849.7|92779.7|92850.1|92775|92854.1|92790.4|92838.5|92775|14
1645056800000|2022-02-17 00:13:20|92852|92774.3|92865.3|92769.7|92871.7|92791.7|92841.2|92762.2|41
1645056810000|2022-02-17 00:13:30|92862.7|92769.6|92856.8|92757|92865|92775.9|92848.1|92753.8|43
1645056820000|2022-02-17 00:13:40|92859.9|92754.1|92854|92772|92859.9|92772|92850.4|92754.1|21
1645056830000|2022-02-17 00:13:50|92852.6|92771.7|92852.3|92767.4|92854.7|92776.9|92849.7|92767.4|31
1645056840000|2022-02-17 00:14:00|92851.8|92766.9|92840.3|92761.7|92852.1|92766.9|92836.9|92761.7|13
1645056850000|2022-02-17 00:14:10|92840.4|92762.5|92842.3|92771.1|92845|92784.3|92825.9|92762.5|27
1645056860000|2022-02-17 00:14:20|92831.3|92781.3|92823.9|92773.9|92844.6|92782.1|92822.7|92753.6|28
1645056870000|2022-02-17 00:14:30|92837.1|92763.4|92832.6|92761.2|92837.7|92773|92821.7|92760.3|19
1645056880000|2022-02-17 00:14:40|92832.4|92761.7|92845.5|92758.9|92854.6|92778.4|92828.4|92752.6|21
1645056890000|2022-02-17 00:14:50|92841.2|92757.1|92839.8|92757.6|92852.2|92758.9|92838.7|92755.9|36
1645056900000|2022-02-17 00:15:00|92841.2|92756.6|92831.4|92746.6|92843|92757.6|92827.4|92743.5|36
1645056910000|2022-02-17 00:15:10|92831.2|92747.4|92832.1|92737.9|92840|92750.5|92828.6|92731.3|17
1645056920000|2022-02-17 00:15:20|92832.2|92736.8|92835.7|92754.5|92838.4|92754.5|92828.9|92733.5|24
1645056930000|2022-02-17 00:15:30|92837.9|92754.1|92823.4|92750.2|92838|92754.1|92823|92740.9|25
1645056940000|2022-02-17 00:15:40|92822.7|92750.7|92820.2|92770.2|92829.4|92771.1|92818.8|92746.7|31
1645056950000|2022-02-17 00:15:50|92832.3|92759.1|92817.6|92767.6|92833.6|92770.6|92817.6|92758.6|21
1645056960000|2022-02-17 00:16:00|92837.4|92758.8|92844|92759.9|92851|92764.6|92836.9|92743.7|49
1645056970000|2022-02-17 00:16:10|92844.1|92759.8|92845.8|92761.6|92849.6|92765.2|92843.4|92759.5|16
1645056980000|2022-02-17 00:16:20|92842.4|92762.1|92843|92750.4|92846.2|92763|92839.7|92747.6|17
1645056990000|2022-02-17 00:16:30|92834.7|92755.4|92838.9|92764.2|92838.9|92764.2|92831|92753|22
1645057000000|2022-02-17 00:16:40|92839.2|92763.9|92819.6|92769.6|92839.2|92771.2|92819|92750.7|22
1645057010000|2022-02-17 00:16:50|92830.5|92759|92834|92762.7|92834.7|92771.7|92820.8|92754.9|20
1645057020000|2022-02-17 00:17:00|92834.7|92763.1|92824|92774|92836.1|92774.8|92822.3|92759|31
1645057030000|2022-02-17 00:17:10|92823.3|92773.3|92828.3|92778.3|92828.3|92778.3|92823|92773|15
1645057040000|2022-02-17 00:17:20|92826|92776|92834.3|92762.8|92836.1|92776.2|92822.1|92760.5|24
1645057050000|2022-02-17 00:17:30|92834.4|92762.4|92820.5|92770.5|92837.5|92770.9|92819.5|92753.9|21
1645057060000|2022-02-17 00:17:40|92821.1|92771.1|92821.5|92771.5|92832.4|92771.6|92820.9|92760.5|15
1645057070000|2022-02-17 00:17:50|92820.6|92770.6|92824.9|92774.9|92832|92779.3|92820.6|92761.9|20
1645057080000|2022-02-17 00:18:00|92825|92775|92824.6|92774.6|92840.5|92781.4|92820.7|92762.8|35
1645057090000|2022-02-17 00:18:10|92826.8|92776.8|92822.4|92772.4|92827.6|92777.6|92821.9|92771.9|18
1645057100000|2022-02-17 00:18:20|92822.5|92772.5|92820.9|92770.9|92832.4|92772.5|92820.9|92761.4|12
1645057110000|2022-02-17 00:18:30|92821|92771|92835.6|92756.1|92840.6|92780.8|92821|92756.1|34
1645057120000|2022-02-17 00:18:40|92834|92756.9|92827.5|92777.5|92842.4|92779.6|92825.3|92753.5|25
1645057130000|2022-02-17 00:18:50|92826|92776|92829.7|92779.7|92837|92780.8|92825.8|92766.1|19
1645057140000|2022-02-17 00:19:00|92827.5|92777.5|92834|92761.7|92835.8|92778.9|92825.2|92761.4|33
1645057150000|2022-02-17 00:19:10|92835.4|92761.4|92836.4|92762.3|92838.7|92773.9|92821.1|92761.4|24
1645057160000|2022-02-17 00:19:20|92836|92761.1|92824.9|92774.9|92836|92775.6|92824.3|92761.1|28
1645057170000|2022-02-17 00:19:30|92824.3|92774.3|92825.2|92775.2|92833.4|92776.3|92822.5|92762.5|14
1645057180000|2022-02-17 00:19:40|92824.6|92774.6|92850.1|92768.7|92856.2|92783.1|92823.5|92751.4|36
1645057190000|2022-02-17 00:19:50|92848.5|92763.5|92854.5|92762.2|92857.6|92772.1|92844.6|92752.5|19
1645057200000|2022-02-17 00:20:00|92848.4|92767.2|92839.2|92752.2|92854.9|92770.1|92836.9|92745.4|28
1645057210000|2022-02-17 00:20:10|92839.8|92750.9|92844.3|92744.9|92844.3|92753.5|92837.5|92744.9|17
1645057220000|2022-02-17 00:20:20|92845.9|92743|92846.6|92753.4|92847|92762.9|92839.5|92742.2|12
1645057230000|2022-02-17 00:20:30|92847.4|92750.7|92821.4|92771.4|92847.4|92774.5|92821.3|92749.2|23
1645057240000|2022-02-17 00:20:40|92822.4|92772.4|92830.3|92752.7|92832.5|92772.4|92820.7|92752.2|18
1645057250000|2022-02-17 00:20:50|92830.8|92753.1|92819.8|92769.8|92830.8|92771.1|92819.7|92753.1|22
1645057260000|2022-02-17 00:21:00|92819.2|92769.2|92836|92754.1|92836|92773.9|92819|92754.1|21
1645057270000|2022-02-17 00:21:10|92832.7|92755.3|92834|92759.5|92834|92760.1|92830|92754.3|14
1645057280000|2022-02-17 00:21:20|92833.8|92757.4|92837.2|92761.6|92837.2|92764.6|92833.8|92757.4|6
1645057290000|2022-02-17 00:21:30|92837.8|92763.3|92820.1|92770.1|92837.8|92770.8|92819.8|92763.3|6
1645057300000|2022-02-17 00:21:40|92827.2|92756.8|92822.3|92772.3|92832.9|92775.3|92819.5|92756.8|20
1645057310000|2022-02-17 00:21:50|92831.4|92758|92830.4|92780.4|92832.7|92781.6|92820|92758|15
1645057320000|2022-02-17 00:22:00|92828.9|92778.9|92818.9|92768.9|92829.7|92779.7|92818.8|92757.2|40
1645057330000|2022-02-17 00:22:10|92820.3|92770.3|92819.3|92769.3|92820.8|92770.8|92818.3|92768.3|18
1645057340000|2022-02-17 00:22:20|92821.8|92771.8|92818.5|92768.5|92821.8|92771.8|92817.9|92767.9|18
1645057350000|2022-02-17 00:22:30|92818.1|92768.1|92816.2|92766.2|92827|92768.7|92816.2|92755.3|10
1645057360000|2022-02-17 00:22:40|92816.9|92766.9|92820.5|92770.5|92821.2|92771.2|92815.5|92765.5|19
1645057370000|2022-02-17 00:22:50|92818.7|92768.7|92816.8|92766.8|92820.9|92770.9|92816.8|92766.8|16
1645057380000|2022-02-17 00:23:00|92817.1|92767.1|92813|92763|92824.5|92767.6|92813|92754.1|19
1645057390000|2022-02-17 00:23:10|92813.7|92763.7|92823.6|92752.4|92835.4|92766|92812.7|92739.4|40
1645057400000|2022-02-17 00:23:20|92812.3|92762.3|92828.3|92746.8|92828.8|92762.3|92812.3|92742.9|19
1645057410000|2022-02-17 00:23:30|92827.9|92745.2|92830|92747.9|92830.4|92750.2|92824.4|92742.7|35
1645057420000|2022-02-17 00:23:40|92823.7|92748.6|92816|92766|92823.7|92766|92813.3|92748.1|28
1645057430000|2022-02-17 00:23:50|92815.9|92765.9|92837.1|92760|92837.8|92775.6|92814.1|92759.6|37
1645057440000|2022-02-17 00:24:00|92823.1|92773.1|92824|92774|92835.3|92777.3|92821.9|92763|23
1645057450000|2022-02-17 00:24:10|92824.1|92774.1|92819.4|92769.4|92835.1|92774.5|92818.4|92754|33
1645057460000|2022-02-17 00:24:20|92819.5|92769.5|92819.3|92769.3|92829.8|92774.4|92818.8|92758.5|25
1645057470000|2022-02-17 00:24:30|92821.7|92771.7|92818|92768|92827.8|92771.9|92815.6|92755.7|30
1645057480000|2022-02-17 00:24:40|92817.8|92767.8|92819.7|92769.7|92829|92773.9|92817.8|92756.5|26
1645057490000|2022-02-17 00:24:50|92820.4|92770.4|92815.1|92765.1|92821|92771|92815.1|92765.1|31
1645057500000|2022-02-17 00:25:00|92814.9|92764.9|92816.8|92766.8|92817.6|92767.6|92813.3|92763.3|39
1645057510000|2022-02-17 00:25:10|92816.9|92766.9|92815.9|92765.9|92817|92767|92814.3|92764.3|21
1645057520000|2022-02-17 00:25:20|92815.7|92765.7|92815.2|92765.2|92818.8|92768.8|92815|92765|29
1645057530000|2022-02-17 00:25:30|92814.5|92764.5|92815.2|92765.2|92818.6|92768.6|92813.3|92763.3|26
1645057540000|2022-02-17 00:25:40|92818.3|92768.3|92827.5|92740.8|92833.7|92768.3|92813.9|92735.5|41
1645057550000|2022-02-17 00:25:50|92825.9|92741.7|92821.5|92750.3|92833.6|92751.7|92821.5|92739.9|22
1645057560000|2022-02-17 00:26:00|92825|92744.3|92825.5|92747|92827.9|92748|92821.8|92743.9|31
1645057570000|2022-02-17 00:26:10|92825.7|92747.3|92813.1|92763.1|92825.7|92763.1|92808.6|92745.2|37
1645057580000|2022-02-17 00:26:20|92812.5|92762.5|92813.6|92763.6|92814.9|92764.9|92807.9|92757.9|39
1645057590000|2022-02-17 00:26:30|92811.7|92761.7|92814.4|92764.4|92816|92766|92810.1|92760.1|37
1645057600000|2022-02-17 00:26:40|92813.6|92763.6|92844.1|92761|92852.9|92781|92811.8|92753.1|49
1645057610000|2022-02-17 00:26:50|92844.6|92756.1|92846.6|92755.6|92847.6|92770.9|92841.9|92754.1|43
1645057620000|2022-02-17 00:27:00|92841.7|92758.2|92842.1|92767.1|92844.2|92769.2|92841.4|92758.1|37
1645057630000|2022-02-17 00:27:10|92844.4|92765.2|92838.4|92760|92844.4|92767.4|92835.9|92754|33
1645057640000|2022-02-17 00:27:20|92840.5|92759.8|92839.6|92762.5|92845.4|92762.5|92837.8|92752.4|22
1645057650000|2022-02-17 00:27:30|92839.5|92761.9|92869.5|92773.6|92872.3|92794.2|92839.1|92751.5|59
1645057660000|2022-02-17 00:27:40|92869|92775.8|92875.4|92804.6|92877.1|92814.3|92858.3|92769.9|52
1645057670000|2022-02-17 00:27:50|92863.7|92813.7|92870.9|92796.5|92877.8|92816.6|92862.7|92791.9|24
1645057680000|2022-02-17 00:28:00|92873.5|92798.2|92870.3|92797.7|92876.6|92803.3|92870.3|92791.4|24
1645057690000|2022-02-17 00:28:10|92869.7|92795.8|92861.5|92811.5|92873.9|92812.7|92858.7|92788|22
1645057700000|2022-02-17 00:28:20|92861.6|92811.6|92856.4|92806.4|92867.4|92812.1|92855.6|92795.4|20
1645057710000|2022-02-17 00:28:30|92856|92806|92897.1|92807.9|92901.9|92821.1|92856|92794.5|75
1645057720000|2022-02-17 00:28:40|92898.9|92804.7|92898.4|92805.3|92900.6|92809.6|92894.2|92799.3|52
1645057730000|2022-02-17 00:28:50|92898.1|92804.5|92903.2|92807.9|92903.2|92812|92897.9|92802.2|50
1645057740000|2022-02-17 00:29:00|92900.8|92808|92902.7|92809.2|92905|92814.7|92897.2|92805.5|47
1645057750000|2022-02-17 00:29:10|92900.8|92812.6|92904.3|92802.4|92904.3|92814.7|92894.6|92801.5|49
1645057760000|2022-02-17 00:29:20|92901.6|92805.9|92909.2|92806.3|92909.2|92809.3|92899|92800.9|53
1645057770000|2022-02-17 00:29:30|92909.4|92808.6|92908.1|92808.9|92912.8|92812.9|92905.9|92805.3|41
1645057780000|2022-02-17 00:29:40|92908.2|92808.8|92907.3|92812.1|92912.4|92814.1|92904.7|92804.9|45
1645057790000|2022-02-17 00:29:50|92909.7|92809.3|92906.9|92806.7|92912.2|92814.4|92905.6|92804.7|45
1645057800000|2022-02-17 00:30:00|92904.9|92809|92897.8|92806.9|92908.9|92814.3|92897.4|92803.1|67
1645057810000|2022-02-17 00:30:10|92896.4|92806.1|92890.8|92798|92901.9|92812.2|92888.9|92792.8|56
1645057820000|2022-02-17 00:30:20|92890.7|92797.9|92894.3|92799|92897.7|92809.5|92887.3|92794.4|52
1645057830000|2022-02-17 00:30:30|92895|92797.2|92894.4|92802.5|92897.6|92802.5|92892|92794|33
1645057840000|2022-02-17 00:30:40|92893.8|92799.9|92899.8|92801.2|92900|92814.3|92889.1|92795.3|55
1645057850000|2022-02-17 00:30:50|92898.2|92802.3|92899.5|92818.8|92916.7|92821.5|92897|92802.3|50
1645057860000|2022-02-17 00:31:00|92899.7|92819.1|92913.4|92812.3|92916.9|92825.4|92899.7|92807.3|42
1645057870000|2022-02-17 00:31:10|92912.5|92813.4|92913.3|92810.9|92915.2|92816.7|92907.8|92809.9|38
1645057880000|2022-02-17 00:31:20|92912.8|92810.7|92912.3|92814.4|92913.6|92820.3|92906.2|92808.9|33
1645057890000|2022-02-17 00:31:30|92911.5|92813.4|92905.3|92798.8|92915.1|92817.8|92890.4|92798.8|34
1645057900000|2022-02-17 00:31:40|92901.4|92799.9|92897.1|92804.5|92908.1|92809.2|92890.1|92792.1|40
1645057910000|2022-02-17 00:31:50|92896.9|92801.6|92900.1|92802.7|92900.3|92807.6|92894.5|92801.6|30
1645057920000|2022-02-17 00:32:00|92900.3|92801.6|92878.1|92828.1|92901.9|92829.1|92878.1|92800.7|36
1645057930000|2022-02-17 00:32:10|92887.5|92815.8|92901.3|92785.3|92901.3|92828|92876.1|92785.3|46
1645057940000|2022-02-17 00:32:20|92888.5|92798.9|92880.9|92800.7|92899|92804.7|92880.5|92782.7|26
1645057950000|2022-02-17 00:32:30|92880.7|92801.7|92886.7|92800.1|92889.8|92804.1|92878.7|92793|51
1645057960000|2022-02-17 00:32:40|92886.5|92797.7|92881.3|92797.8|92888|92810.4|92878.2|92793.5|47
1645057970000|2022-02-17 00:32:50|92882.6|92801.3|92884.7|92802.9|92891|92806.3|92880|92794.3|33
1645057980000|2022-02-17 00:33:00|92886.3|92802.6|92881.3|92800|92886.3|92802.6|92877.8|92793.4|43
1645057990000|2022-02-17 00:33:10|92881.1|92797.8|92872.8|92802.1|92883.9|92812.9|92861.6|92790.6|49
1645058000000|2022-02-17 00:33:20|92862.5|92812.5|92872.9|92797.4|92873.1|92812.5|92860.8|92797.1|36
1645058010000|2022-02-17 00:33:30|92872.8|92796.3|92860|92810|92873.5|92811.8|92859.3|92794.4|28
1645058020000|2022-02-17 00:33:40|92859.7|92809.7|92881.2|92786.8|92883.5|92809.7|92858.4|92786|25
1645058030000|2022-02-17 00:33:50|92879.3|92788.2|92886.1|92798.9|92894.9|92802.6|92875.9|92787.6|38
1645058040000|2022-02-17 00:34:00|92894.7|92791.7|92877.1|92800.3|92894.7|92802.7|92877.1|92791.7|14
1645058050000|2022-02-17 00:34:10|92880.1|92796.6|92877.5|92792.2|92883.5|92799.4|92875.8|92789.8|30
1645058060000|2022-02-17 00:34:20|92877.6|92792.3|92860|92810|92878.4|92811.2|92856.9|92790.5|18
1645058070000|2022-02-17 00:34:30|92859.7|92809.7|92869.3|92795.4|92869.9|92809.7|92858.3|92795.4|18
1645058080000|2022-02-17 00:34:40|92868.1|92797.6|92882.8|92781.9|92882.8|92807.9|92856.4|92781.9|17
1645058090000|2022-02-17 00:34:50|92882.5|92782.1|92908.7|92809.8|92917.4|92836.7|92868.6|92782.1|48
1645058100000|2022-02-17 00:35:00|92903.1|92815.1|92899.1|92816.3|92917.3|92819.7|92896.9|92800.5|52
1645058110000|2022-02-17 00:35:10|92897|92819|92903.6|92833.2|92911.4|92840.3|92879.5|92801.1|62
1645058120000|2022-02-17 00:35:20|92893.1|92843.1|92892.9|92842.9|92917.5|92846.1|92892.3|92821|49
1645058130000|2022-02-17 00:35:30|92894.3|92844.3|92918.1|92840|92921.6|92844.3|92894.3|92828.7|54
1645058140000|2022-02-17 00:35:40|92916.4|92841.3|92917|92840.8|92920.9|92841.6|92915.7|92835.6|40
1645058150000|2022-02-17 00:35:50|92921.9|92840.6|92918.4|92841.5|92924.5|92841.6|92917|92831.9|54
1645058160000|2022-02-17 00:36:00|92918.3|92841.3|92915.8|92843.7|92918.4|92855.3|92904.5|92839.3|36
1645058170000|2022-02-17 00:36:10|92915.4|92844.5|92904.4|92854.4|92915.6|92854.8|92904.1|92844|15
1645058180000|2022-02-17 00:36:20|92904.5|92854.5|92911|92861|92926.3|92861.2|92903.8|92842.8|47
1645058190000|2022-02-17 00:36:30|92930.9|92839.8|92929.1|92839.5|92932|92848.3|92922.1|92839|21
1645058200000|2022-02-17 00:36:40|92924.5|92844.2|92927.5|92846.8|92934.5|92866.4|92889.9|92832.2|52
1645058210000|2022-02-17 00:36:50|92924.3|92849.9|92936.1|92852|92938.4|92864.4|92912.3|92847.9|51
1645058220000|2022-02-17 00:37:00|92936|92851.9|92934.1|92851.3|92937.2|92857|92931.7|92850.7|37
1645058230000|2022-02-17 00:37:10|92934.4|92851.2|92932.1|92853.2|92936.9|92853.6|92931.3|92847.9|25
1645058240000|2022-02-17 00:37:20|92931.9|92853.4|92920.3|92870.3|92938.4|92873.1|92920.1|92850.8|36
1645058250000|2022-02-17 00:37:30|92920.2|92870.2|92932.4|92852.9|92932.4|92873.9|92920.2|92852.2|28
1645058260000|2022-02-17 00:37:40|92933|92852.7|92933.1|92860|92934.7|92860|92929.1|92850.5|27
1645058270000|2022-02-17 00:37:50|92932.8|92860.4|92928.5|92858.2|92933.6|92868.4|92918.4|92856.5|8
1645058280000|2022-02-17 00:38:00|92918.4|92868.4|92917.7|92867.7|92918.4|92868.4|92915.8|92865.8|21
1645058290000|2022-02-17 00:38:10|92917.3|92867.3|92917.7|92867.7|92917.7|92867.7|92917.2|92867.2|6
1645058300000|2022-02-17 00:38:20|92918.2|92868.2|92917.4|92867.4|92918.2|92868.2|92916.8|92866.8|8
1645058310000|2022-02-17 00:38:30|92917.1|92867.1|92918|92868|92918|92868|92916.7|92866.7|8
1645058320000|2022-02-17 00:38:40|92918.3|92868.3|92919.1|92869.1|92930.1|92870.1|92917.8|92859.4|14
1645058330000|2022-02-17 00:38:50|92917.6|92867.6|92918.1|92868.1|92918.4|92868.4|92917.6|92867.6|9
1645058340000|2022-02-17 00:39:00|92918.4|92868.4|92942.3|92864.8|92951|92878.3|92918.4|92852.6|32
1645058350000|2022-02-17 00:39:10|92942|92864.4|92926|92876|92948|92878.3|92925|92857.5|33
1645058360000|2022-02-17 00:39:20|92925.7|92875.7|92926.5|92876.5|92927.7|92877.7|92925|92875|16
1645058370000|2022-02-17 00:39:30|92926.3|92876.3|92923.7|92873.7|92926.3|92876.3|92922.8|92872.8|13
1645058380000|2022-02-17 00:39:40|92923.9|92873.9|92924.7|92874.7|92925.3|92875.3|92923.6|92873.6|21
1645058390000|2022-02-17 00:39:50|92924|92874|92925|92875|92926.5|92876.5|92923.9|92873.9|35
1645058400000|2022-02-17 00:40:00|92925.1|92875.1|92933.3|92859.6|92937.6|92875.1|92922.9|92855.1|39
1645058410000|2022-02-17 00:40:10|92932|92861.4|92936.3|92857.1|92938.6|92871.7|92921.5|92853.9|24
1645058420000|2022-02-17 00:40:20|92936.4|92871.1|92932.5|92859.4|92936.4|92871.1|92920.9|92849.6|25
1645058430000|2022-02-17 00:40:30|92934.6|92859.5|92919.5|92869.5|92934.6|92869.8|92918.4|92859.5|25
1645058440000|2022-02-17 00:40:40|92919.2|92869.2|92919.2|92869.2|92920.1|92870.1|92918.6|92868.6|19
1645058450000|2022-02-17 00:40:50|92919.4|92869.4|92919.9|92869.9|92920.2|92870.2|92919.3|92869.3|13
1645058460000|2022-02-17 00:41:00|92919.7|92869.7|92925.7|92875.7|92926.3|92876.3|92918.6|92868.6|35
1645058470000|2022-02-17 00:41:10|92924.1|92874.1|92924|92874|92925|92875|92923.9|92873.9|23
1645058480000|2022-02-17 00:41:20|92924.4|92874.4|92923.5|92873.5|92925.1|92875.1|92923.4|92873.4|21
1645058490000|2022-02-17 00:41:30|92923.6|92873.6|92924.4|92874.4|92924.5|92874.5|92923.2|92873.2|18
1645058500000|2022-02-17 00:41:40|92923.3|92873.3|92939.2|92861.1|92941|92875|92922|92860.2|45
1645058510000|2022-02-17 00:41:50|92938.9|92860.3|92929.4|92851.4|92940.4|92874.7|92915.5|92846.9|40
1645058520000|2022-02-17 00:42:00|92928.2|92850.9|92912.4|92837|92935.7|92864.1|92898.4|92835.2|49
1645058530000|2022-02-17 00:42:10|92912.2|92836.6|92919.8|92846.6|92929.3|92851|92900.2|92831.6|60
1645058540000|2022-02-17 00:42:20|92909.1|92859.1|92950.8|92863.3|92952.2|92885.9|92906.8|92853.6|69
1645058550000|2022-02-17 00:42:30|92948.9|92865.2|92934.5|92884.5|92949.9|92888.8|92930.2|92863.9|43
1645058560000|2022-02-17 00:42:40|92932.9|92882.9|92941.6|92870.4|92941.6|92887.2|92929.7|92867.7|40
1645058570000|2022-02-17 00:42:50|92930.6|92880.6|92932.9|92882.9|92945.4|92883|92930.6|92867.4|32
1645058580000|2022-02-17 00:43:00|92932.4|92882.4|92931.5|92881.5|92932.8|92882.8|92929.9|92879.9|36
1645058590000|2022-02-17 00:43:10|92931.4|92881.4|92930.3|92880.3|92931.4|92881.4|92929.9|92879.9|25
1645058600000|2022-02-17 00:43:20|92930.2|92880.2|92938.7|92888.7|92939.9|92889.9|92929.6|92879.6|44
1645058610000|2022-02-17 00:43:30|92938.9|92888.9|92942.6|92892.6|92951.4|92894.1|92937.7|92874.6|41
1645058620000|2022-02-17 00:43:40|92942.3|92892.3|92939|92889|92954.7|92894.3|92939|92874.2|34
1645058630000|2022-02-17 00:43:50|92950.3|92877.7|92938.9|92888.9|92950.9|92889.2|92938|92877|24
1645058640000|2022-02-17 00:44:00|92938.7|92888.7|92937.9|92887.9|92938.9|92888.9|92936|92886|18
1645058650000|2022-02-17 00:44:10|92936.2|92886.2|92937.2|92887.2|92938.9|92888.9|92936.2|92886.2|9
1645058660000|2022-02-17 00:44:20|92936.6|92886.6|92933|92883|92937|92887|92927.8|92877.8|36
1645058670000|2022-02-17 00:44:30|92932.7|92882.7|92933.8|92883.8|92934|92884|92928.7|92878.7|12
1645058680000|2022-02-17 00:44:40|92931.5|92881.5|92931.4|92881.4|92932.5|92882.5|92929.5|92879.5|18
1645058690000|2022-02-17 00:44:50|92929.6|92879.6|92925|92875|92932.3|92882.3|92924.6|92874.6|25
1645058700000|2022-02-17 00:45:00|92925.3|92875.3|92930.4|92880.4|92931.1|92881.1|92924.3|92874.3|38
1645058710000|2022-02-17 00:45:10|92930.1|92880.1|92931.7|92881.7|92932.6|92882.6|92929|92879|25
1645058720000|2022-02-17 00:45:20|92931|92881|92930.2|92880.2|92931|92881|92929.1|92879.1|20
1645058730000|2022-02-17 00:45:30|92930.7|92880.7|92930.8|92880.8|92931|92881|92927.7|92877.7|21
1645058740000|2022-02-17 00:45:40|92931.5|92881.5|92930.5|92880.5|92931.5|92881.5|92930.5|92880.5|13
1645058750000|2022-02-17 00:45:50|92931|92881|92931.6|92881.6|92933.4|92883.4|92929.6|92879.6|19
1645058760000|2022-02-17 00:46:00|92931.5|92881.5|92927.8|92877.8|92931.5|92881.5|92924.1|92874.1|22
1645058770000|2022-02-17 00:46:10|92927.9|92877.9|92930.1|92880.1|92930.2|92880.2|92927.3|92877.3|15
1645058780000|2022-02-17 00:46:20|92928.8|92878.8|92939.3|92889.3|92942.2|92892.2|92928.8|92878.8|33
1645058790000|2022-02-17 00:46:30|92939.5|92889.5|92939.4|92889.4|92940.7|92890.7|92938.9|92888.9|26
1645058800000|2022-02-17 00:46:40|92939.5|92889.5|92940.2|92890.2|92940.8|92890.8|92935.6|92885.6|20
1645058810000|2022-02-17 00:46:50|92940.3|92890.3|92946.7|92896.7|92950.1|92900.1|92939.5|92889.5|25
1645058820000|2022-02-17 00:47:00|92949|92899|92952.3|92902.3|92952.3|92902.3|92937.8|92887.8|47
1645058830000|2022-02-17 00:47:10|92952.4|92902.4|92973.5|92923.5|92973.5|92923.5|92951.8|92901.8|47
1645058840000|2022-02-17 00:47:20|92973.6|92923.6|92974.4|92924.4|92985.9|92927|92967.8|92909.6|49
1645058850000|2022-02-17 00:47:30|92974.9|92924.9|92967.4|92917.4|92985.2|92926.2|92967.4|92909.6|48
1645058860000|2022-02-17 00:47:40|92967.3|92917.3|92964.6|92914.6|92978.3|92918.7|92963.2|92907.8|59
1645058870000|2022-02-17 00:47:50|92964.8|92914.8|92968|92918|92968.1|92918.1|92963.7|92913.7|49
1645058880000|2022-02-17 00:48:00|92968.3|92918.3|92968|92918|92968.4|92918.4|92967.7|92917.7|23
1645058890000|2022-02-17 00:48:10|92967.8|92917.8|92968.7|92918.7|92970|92920|92967.8|92917.8|20
1645058900000|2022-02-17 00:48:20|92969|92919|92971.8|92921.8|92973|92923|92969|92919|45
1645058910000|2022-02-17 00:48:30|92971.9|92921.9|92972.7|92922.7|92972.7|92922.7|92970.9|92920.9|29
1645058920000|2022-02-17 00:48:40|92972.5|92922.5|92972.3|92922.3|92972.7|92922.7|92971.8|92921.8|14
1645058930000|2022-02-17 00:48:50|92972.4|92922.4|92968.5|92918.5|92972.4|92922.4|92966.8|92916.8|32
1645058940000|2022-02-17 00:49:00|92968.7|92918.7|92977.9|92901.6|92978|92920.8|92961.6|92898.3|46
1645058950000|2022-02-17 00:49:10|92978.6|92901.5|92984.1|92914|92984.1|92923.5|92964.1|92899.4|55
1645058960000|2022-02-17 00:49:20|92984.2|92903.7|92967|92917|92985.2|92924|92967|92901.1|35
1645058970000|2022-02-17 00:49:30|92966.3|92916.3|92967.6|92917.6|92968.1|92918.1|92966.3|92916.3|17
1645058980000|2022-02-17 00:49:40|92967.7|92917.7|92968.1|92918.1|92968.1|92918.1|92967.4|92917.4|18
1645058990000|2022-02-17 00:49:50|92968.2|92918.2|92967.9|92917.9|92968.6|92918.6|92967.8|92917.8|12
1645059000000|2022-02-17 00:50:00|92968.3|92918.3|92965.1|92915.1|92968.3|92918.3|92964.1|92914.1|31
1645059010000|2022-02-17 00:50:10|92965.5|92915.5|92961.2|92911.2|92965.5|92915.5|92961.2|92911.2|23
1645059020000|2022-02-17 00:50:20|92961.1|92911.1|92963.5|92913.5|92963.9|92913.9|92961.1|92911.1|26
1645059030000|2022-02-17 00:50:30|92963.6|92913.6|92964|92914|92964.2|92914.2|92963.5|92913.5|17
1645059040000|2022-02-17 00:50:40|92964.1|92914.1|92967.8|92917.8|92968.1|92918.1|92963.3|92913.3|33
1645059050000|2022-02-17 00:50:50|92968|92918|92968.1|92918.1|92968.4|92918.4|92965.1|92915.1|16
1645059060000|2022-02-17 00:51:00|92967.8|92917.8|92968.9|92918.9|92969.9|92919.9|92967.7|92917.7|18
1645059070000|2022-02-17 00:51:10|92968.7|92918.7|92968.1|92918.1|92971.4|92921.4|92967.4|92917.4|28
1645059080000|2022-02-17 00:51:20|92967.8|92917.8|92967.4|92917.4|92968.2|92918.2|92967|92917|15
1645059090000|2022-02-17 00:51:30|92967|92917|92966.1|92916.1|92967.3|92917.3|92966.1|92916.1|17
1645059100000|2022-02-17 00:51:40|92966.3|92916.3|92990|92940|93001.3|92940.4|92964.9|92914.9|46
1645059110000|2022-02-17 00:51:50|92990.1|92940.1|92995.3|92945.3|93009|92952|92990.1|92934.7|37
1645059120000|2022-02-17 00:52:00|92995.4|92945.4|92990.5|92940.5|93002.9|92947|92990.4|92928.5|38
1645059130000|2022-02-17 00:52:10|92990.6|92940.6|92999.9|92929.1|93004|92941.7|92989.9|92929.1|34
1645059140000|2022-02-17 00:52:20|92999.5|92929.4|92985.6|92935.6|92999.5|92939.7|92985.5|92926.8|38
1645059150000|2022-02-17 00:52:30|92985.9|92935.9|92990.3|92919.7|92997|92937|92984.3|92919.7|37
1645059160000|2022-02-17 00:52:40|92991|92919.9|92977.7|92927.7|92991|92930.4|92977.2|92919.4|37
1645059170000|2022-02-17 00:52:50|92977.4|92927.4|92971|92921|92987.6|92927.5|92971|92911.8|40
1645059180000|2022-02-17 00:53:00|92971.1|92921.1|92969.9|92919.9|92971.1|92921.1|92969.7|92919.7|23
1645059190000|2022-02-17 00:53:10|92970|92920|92973.8|92923.8|92989.2|92928.3|92970|92913|46
1645059200000|2022-02-17 00:53:20|92974.1|92924.1|92978.6|92928.6|92980.6|92930.6|92973.8|92923.8|37
1645059210000|2022-02-17 00:53:30|92978.7|92928.7|92980.1|92930.1|92981.3|92931.3|92975.7|92925.7|37
1645059220000|2022-02-17 00:53:40|92980.2|92930.2|92973|92923|92980.2|92930.2|92972.1|92922.1|43
1645059230000|2022-02-17 00:53:50|92973.1|92923.1|92973.5|92923.5|92973.7|92923.7|92972|92922|37
1645059240000|2022-02-17 00:54:00|92981|92931|92975.4|92925.4|92992.2|92942.2|92975.4|92925.4|53
1645059250000|2022-02-17 00:54:10|92978.7|92928.7|92992.9|92942.9|92994.8|92944.8|92978.7|92928.7|37
1645059260000|2022-02-17 00:54:20|92991.4|92941.4|92976.3|92926.3|92991.4|92941.4|92966.6|92907.3|70
1645059270000|2022-02-17 00:54:30|92975|92925|92976.3|92926.3|92979.4|92929.4|92975|92925|48
1645059280000|2022-02-17 00:54:40|92975.7|92925.7|92972|92922|92975.7|92925.7|92957|92907|51
1645059290000|2022-02-17 00:54:50|92972.6|92922.6|92973.3|92923.3|92975|92925|92971.9|92921.9|40
1645059300000|2022-02-17 00:55:00|92974.1|92924.1|92959.5|92909.5|92979.1|92929.1|92959.5|92909.5|61
1645059310000|2022-02-17 00:55:10|92957.3|92907.3|92982.2|92932.2|92982.2|92932.2|92956.4|92906.4|70
1645059320000|2022-02-17 00:55:20|92982.4|92932.4|92966.2|92894|92985.9|92935.9|92956.2|92891.8|58
1645059330000|2022-02-17 00:55:30|92956.5|92906.5|92938.2|92888.2|92956.5|92906.5|92937.7|92887.7|40
1645059340000|2022-02-17 00:55:40|92938.5|92888.5|92936.3|92886.3|92948.6|92888.7|92936.2|92875.6|25
1645059350000|2022-02-17 00:55:50|92936.4|92886.4|92954.1|92904.1|92956.3|92906.3|92936.4|92886.4|46
1645059360000|2022-02-17 00:56:00|92953.2|92903.2|92952.3|92902.3|92956.4|92906.4|92951.2|92901.2|44
1645059370000|2022-02-17 00:56:10|92953|92903|92959.4|92909.4|92960.2|92910.2|92953|92903|23
1645059380000|2022-02-17 00:56:20|92959.1|92909.1|92950.6|92900.6|92960.4|92910.4|92947.6|92897.6|37
1645059390000|2022-02-17 00:56:30|92951.5|92901.5|92955.9|92905.9|92957.8|92907.8|92950.7|92900.7|42
1645059400000|2022-02-17 00:56:40|92956|92906|92944.9|92894.9|92961.5|92911.5|92937|92883.8|45
1645059410000|2022-02-17 00:56:50|92945.3|92895.3|92939.8|92889.8|92945.3|92895.3|92936.7|92886.7|33
1645059420000|2022-02-17 00:57:00|92938.6|92888.6|92931|92881|92939.6|92889.6|92929.3|92879.3|33
1645059430000|2022-02-17 00:57:10|92930.9|92880.9|92931.1|92881.1|92931.4|92881.4|92929.9|92879.9|14
1645059440000|2022-02-17 00:57:20|92930|92880|92932.9|92882.9|92935.8|92885.8|92929.3|92879.3|21
1645059450000|2022-02-17 00:57:30|92933|92883|92943.5|92893.5|92943.5|92893.5|92929.9|92879.9|45
1645059460000|2022-02-17 00:57:40|92942.9|92892.9|92931.2|92881.2|92944.6|92894.6|92931.2|92867.8|54
1645059470000|2022-02-17 00:57:50|92930.9|92880.9|92931.5|92881.5|92936.4|92886.4|92930.8|92880.8|36
1645059480000|2022-02-17 00:58:00|92931.6|92881.6|92935.2|92885.2|92935.4|92885.4|92931.3|92881.3|35
1645059490000|2022-02-17 00:58:10|92935.1|92885.1|92936.3|92886.3|92937.4|92887.4|92935.1|92885.1|15
1645059500000|2022-02-17 00:58:20|92936.8|92886.8|92935.6|92885.6|92937.6|92887.6|92935|92885|22
1645059510000|2022-02-17 00:58:30|92936.1|92886.1|92930.2|92880.2|92936.2|92886.2|92930.2|92880.2|15
1645059520000|2022-02-17 00:58:40|92930.3|92880.3|92933.2|92883.2|92934.5|92884.5|92928.8|92878.8|21
1645059530000|2022-02-17 00:58:50|92934|92884|92929.1|92879.1|92934|92884|92929.1|92879.1|18
1645059540000|2022-02-17 00:59:00|92930.7|92880.7|92929.6|92879.6|92931.6|92881.6|92929.6|92879.6|22
1645059550000|2022-02-17 00:59:10|92929.5|92879.5|92932.5|92882.5|92933.1|92883.1|92929.3|92879.3|27
1645059560000|2022-02-17 00:59:20|92932.3|92882.3|92931.5|92881.5|92933|92883|92930.4|92880.4|19
1645059570000|2022-02-17 00:59:30|92931.2|92881.2|92930.6|92880.6|92933.1|92883.1|92929.5|92879.5|31
1645059580000|2022-02-17 00:59:40|92931.6|92881.6|92931.9|92881.9|92932.9|92882.9|92930.4|92880.4|26
1645059590000|2022-02-17 00:59:50|92931.5|92881.5|92932.6|92882.6|92932.9|92882.9|92931|92881|25
1645059600000|2022-02-17 01:00:00|92932.2|92882.2|92932.2|92882.2|92933.5|92883.5|92931.5|92881.5|33
1645059610000|2022-02-17 01:00:10|92932.3|92882.3|92948.5|92863.1|92950.7|92882.3|92929|92851.3|28
1645059620000|2022-02-17 01:00:20|92944.6|92864.8|92924.7|92874.7|92944.6|92880.5|92924.3|92862.1|38
1645059630000|2022-02-17 01:00:30|92925.1|92875.1|92918.1|92868.1|92925.1|92875.1|92914.9|92864.9|51
1645059640000|2022-02-17 01:00:40|92917.9|92867.9|92918.3|92868.3|92918.9|92868.9|92910.1|92860.1|52
1645059650000|2022-02-17 01:00:50|92918.5|92868.5|92923.6|92873.6|92936.7|92873.6|92918.1|92857|35
1645059660000|2022-02-17 01:01:00|92924.3|92874.3|92924|92874|92942.1|92877.4|92923.7|92857.5|43
1645059670000|2022-02-17 01:01:10|92923.9|92873.9|92923.5|92873.5|92924|92874|92923.2|92873.2|21
1645059680000|2022-02-17 01:01:20|92923.6|92873.6|92922.5|92872.5|92923.8|92873.8|92922.3|92872.3|22
1645059690000|2022-02-17 01:01:30|92922.7|92872.7|92921.1|92871.1|92923.1|92873.1|92920.3|92870.3|24
1645059700000|2022-02-17 01:01:40|92920.1|92870.1|92920.7|92870.7|92922.1|92872.1|92919.8|92869.8|33
1645059710000|2022-02-17 01:01:50|92921.1|92871.1|92920.4|92870.4|92931|92871.1|92914.7|92853.2|31
1645059720000|2022-02-17 01:02:00|92920.5|92870.5|92920.4|92870.4|92921.1|92871.1|92919.8|92869.8|30
1645059730000|2022-02-17 01:02:10|92920.5|92870.5|92921|92871|92932|92871.6|92920.2|92857.1|24
1645059740000|2022-02-17 01:02:20|92921.7|92871.7|92921.9|92871.9|92926.4|92876.4|92921.7|92871.7|36
1645059750000|2022-02-17 01:02:30|92911|92861|92902.6|92826.3|92919.6|92861|92872.4|92811.2|74
1645059760000|2022-02-17 01:02:40|92898.9|92828.2|92907.3|92832.6|92927.2|92844|92884.2|92811.2|69
1645059770000|2022-02-17 01:02:50|92910.3|92832.3|92901.8|92831.1|92916.7|92846.2|92885.3|92821.5|79
1645059780000|2022-02-17 01:03:00|92903|92830.4|92907.1|92829.8|92920.7|92848.1|92891.8|92825.6|29
1645059790000|2022-02-17 01:03:10|92907.4|92827|92911.2|92831|92918|92832.5|92904.1|92818.2|41
1645059800000|2022-02-17 01:03:20|92911.1|92830.9|92907|92829.3|92917.8|92840.6|92890.6|92824.5|35
1645059810000|2022-02-17 01:03:30|92904.1|92832|92889.9|92839.9|92908.9|92845.6|92889.3|92827.8|46
1645059820000|2022-02-17 01:03:40|92889.8|92839.8|92907.7|92833.2|92910|92839.8|92889.8|92829.4|46
1645059830000|2022-02-17 01:03:50|92910.3|92832.3|92890.9|92840.9|92910.3|92846|92890.9|92832|19
1645059840000|2022-02-17 01:04:00|92890.3|92840.3|92896.1|92846.1|92907.8|92848.5|92888.1|92828.6|33
1645059850000|2022-02-17 01:04:10|92895.5|92845.5|92899.6|92849.6|92900.5|92850.5|92894.2|92844.2|19
1645059860000|2022-02-17 01:04:20|92899.8|92849.8|92910.3|92840.3|92910.6|92853.3|92899|92840.3|26
1645059870000|2022-02-17 01:04:30|92900.3|92850.3|92905.5|92855.5|92911.4|92855.5|92900.3|92838|18
1645059880000|2022-02-17 01:04:40|92905.2|92855.2|92902.8|92852.8|92907.7|92857.7|92902.1|92852.1|24
1645059890000|2022-02-17 01:04:50|92902.6|92852.6|92903.7|92853.7|92904.3|92854.3|92902.5|92852.5|21
1645059900000|2022-02-17 01:05:00|92904|92854|92903.4|92853.4|92906.1|92856.1|92902.3|92852.3|31
1645059910000|2022-02-17 01:05:10|92903.7|92853.7|92909.1|92859.1|92909.1|92859.1|92902.6|92852.6|37
1645059920000|2022-02-17 01:05:20|92909.2|92859.2|92895.5|92845.5|92909.2|92859.2|92894.7|92844.7|50
1645059930000|2022-02-17 01:05:30|92895.6|92845.6|92898|92848|92899.1|92849.1|92890.1|92840.1|32
1645059940000|2022-02-17 01:05:40|92897.8|92847.8|92898.9|92848.9|92900.8|92850.8|92897.5|92847.5|26
1645059950000|2022-02-17 01:05:50|92899.1|92849.1|92900.2|92850.2|92900.6|92850.6|92898.8|92848.8|38
1645059960000|2022-02-17 01:06:00|92900.4|92850.4|92898.4|92848.4|92901|92851|92897.6|92847.6|51
1645059970000|2022-02-17 01:06:10|92898.1|92848.1|92896.9|92846.9|92907.9|92848.7|92895.2|92837.1|50
1645059980000|2022-02-17 01:06:20|92897.1|92847.1|92894.5|92844.5|92897.1|92847.1|92892.1|92842.1|26
1645059990000|2022-02-17 01:06:30|92894.6|92844.6|92895.3|92845.3|92896.6|92846.6|92894|92844|27
1645060000000|2022-02-17 01:06:40|92895.4|92845.4|92896.3|92846.3|92896.6|92846.6|92895.1|92845.1|20
1645060010000|2022-02-17 01:06:50|92904.3|92831.9|92896.7|92846.7|92912.6|92853.7|92894.9|92828.6|48
1645060020000|2022-02-17 01:07:00|92896.5|92846.5|92897.2|92847.2|92900.9|92850.9|92896.5|92846.5|55
1645060030000|2022-02-17 01:07:10|92897.3|92847.3|92899.1|92849.1|92907.4|92850.9|92895.5|92831.6|48
1645060040000|2022-02-17 01:07:20|92898.9|92848.9|92894.2|92844.2|92906.9|92849.2|92894.2|92835.5|50
1645060050000|2022-02-17 01:07:30|92896.5|92846.5|92895.6|92845.6|92897.1|92847.1|92894.8|92844.8|38
1645060060000|2022-02-17 01:07:40|92895.3|92845.3|92893.7|92843.7|92908.2|92847.6|92893.7|92836.8|35
1645060070000|2022-02-17 01:07:50|92893.5|92843.5|92896.9|92846.9|92896.9|92846.9|92893.5|92843.5|19
1645060080000|2022-02-17 01:08:00|92896.8|92846.8|92910.1|92836.4|92921.8|92859.9|92895.9|92828.4|39
1645060090000|2022-02-17 01:08:10|92910.3|92832.6|92898.4|92848.4|92911|92848.4|92895.6|92832.6|20
1645060100000|2022-02-17 01:08:20|92898|92848|92909.7|92838|92910|92849.8|92898|92835.3|22
1645060110000|2022-02-17 01:08:30|92898.7|92848.7|92902.8|92852.8|92912.8|92853.4|92897.6|92840.1|33
1645060120000|2022-02-17 01:08:40|92899.7|92849.7|92913|92843|92913.1|92853.8|92899.7|92835.7|56
1645060130000|2022-02-17 01:08:50|92913.6|92843.6|92889.9|92839.9|92913.6|92853.8|92889.6|92828|46
1645060140000|2022-02-17 01:09:00|92900|92829.4|92896.9|92846.9|92911.7|92848.9|92891|92826.7|60
1645060150000|2022-02-17 01:09:10|92897|92847|92889.8|92839.8|92898.5|92848.5|92888.7|92838.7|49
1645060160000|2022-02-17 01:09:20|92890.2|92840.2|92889.1|92839.1|92902.7|92840.2|92885.4|92823.7|32
1645060170000|2022-02-17 01:09:30|92887|92837|92885.5|92835.5|92889.3|92839.3|92885.5|92835.5|26
1645060180000|2022-02-17 01:09:40|92885.4|92835.4|92885.7|92835.7|92886.2|92836.2|92884.7|92834.7|14
1645060190000|2022-02-17 01:09:50|92885.6|92835.6|92887.5|92837.5|92889.8|92839.8|92885.6|92835.6|33
1645060200000|2022-02-17 01:10:00|92887.6|92837.6|92881.6|92831.6|92901.9|92843.9|92881.6|92822.1|41
1645060210000|2022-02-17 01:10:10|92879.9|92829.9|92881|92831|92882.5|92832.5|92878.5|92828.5|55
1645060220000|2022-02-17 01:10:20|92880.9|92830.9|92879.7|92829.7|92880.9|92830.9|92878.5|92828.5|26
1645060230000|2022-02-17 01:10:30|92879.6|92829.6|92880.9|92830.9|92881.2|92831.2|92878.9|92828.9|30
1645060240000|2022-02-17 01:10:40|92881.2|92831.2|92877.9|92827.9|92881.8|92831.8|92877.9|92827.9|32
1645060250000|2022-02-17 01:10:50|92877.5|92827.5|92878.1|92828.1|92879.8|92829.8|92875.6|92825.6|23
1645060260000|2022-02-17 01:11:00|92875.2|92825.2|92883.8|92833.8|92883.8|92833.8|92874.4|92824.4|37
1645060270000|2022-02-17 01:11:10|92884|92834|92881.5|92831.5|92884|92834|92880.1|92830.1|40
1645060280000|2022-02-17 01:11:20|92881.8|92831.8|92880.4|92830.4|92881.8|92831.8|92880.2|92830.2|16
1645060290000|2022-02-17 01:11:30|92881.3|92831.3|92884.1|92834.1|92884.2|92834.2|92880.7|92830.7|21
1645060300000|2022-02-17 01:11:40|92883.9|92833.9|92884|92834|92884.8|92834.8|92882.2|92832.2|32
1645060310000|2022-02-17 01:11:50|92883.6|92833.6|92878.9|92828.9|92883.8|92833.8|92878.6|92828.6|19
1645060320000|2022-02-17 01:12:00|92879.1|92829.1|92878.6|92828.6|92881.2|92831.2|92878.1|92828.1|27
1645060330000|2022-02-17 01:12:10|92878.7|92828.7|92879.3|92829.3|92879.7|92829.7|92878|92828|14
1645060340000|2022-02-17 01:12:20|92879|92829|92880.7|92830.7|92881|92831|92878.8|92828.8|17
1645060350000|2022-02-17 01:12:30|92881.5|92831.5|92882.9|92832.9|92884.6|92834.6|92881.2|92831.2|33
1645060360000|2022-02-17 01:12:40|92882.6|92832.6|92883|92833|92884.6|92834.6|92882.4|92832.4|27
1645060370000|2022-02-17 01:12:50|92883.2|92833.2|92877.8|92827.8|92883.9|92833.9|92876.5|92826.5|36
1645060380000|2022-02-17 01:13:00|92877.9|92827.9|92877.3|92827.3|92880.4|92830.4|92876.1|92826.1|30
1645060390000|2022-02-17 01:13:10|92877.4|92827.4|92879.8|92829.8|92879.9|92829.9|92877.2|92827.2|33
1645060400000|2022-02-17 01:13:20|92879.4|92829.4|92883.2|92833.2|92883.5|92833.5|92879.4|92829.4|28
1645060410000|2022-02-17 01:13:30|92883.6|92833.6|92886.6|92836.6|92886.7|92836.7|92880.9|92830.9|44
1645060420000|2022-02-17 01:13:40|92887.2|92837.2|92883.8|92833.8|92887.2|92837.2|92881.5|92831.5|43
1645060430000|2022-02-17 01:13:50|92883.3|92833.3|92882.3|92832.3|92884.2|92834.2|92881.5|92831.5|34
1645060440000|2022-02-17 01:14:00|92882.2|92832.2|92885|92835|92885.5|92835.5|92881.9|92831.9|16
1645060450000|2022-02-17 01:14:10|92883.1|92833.1|92883.7|92833.7|92886|92836|92883.1|92833.1|32
1645060460000|2022-02-17 01:14:20|92886.3|92836.3|92884.1|92834.1|92887.9|92837.9|92884.1|92834.1|18
1645060470000|2022-02-17 01:14:30|92883.9|92833.9|92880.9|92830.9|92884.1|92834.1|92880.9|92830.9|43
1645060480000|2022-02-17 01:14:40|92880.4|92830.4|92880.2|92830.2|92882.8|92832.8|92879.9|92829.9|31
1645060490000|2022-02-17 01:14:50|92880.5|92830.5|92882.6|92832.6|92883.2|92833.2|92880.3|92830.3|32
1645060500000|2022-02-17 01:15:00|92882.7|92832.7|92884.7|92834.7|92885.3|92835.3|92881.9|92831.9|41
1645060510000|2022-02-17 01:15:10|92884.6|92834.6|92887.4|92837.4|92887.8|92837.8|92883.8|92833.8|40
1645060520000|2022-02-17 01:15:20|92887.5|92837.5|92889.3|92839.3|92889.3|92839.3|92885.5|92835.5|34
1645060530000|2022-02-17 01:15:30|92889.1|92839.1|92889.2|92839.2|92889.9|92839.9|92888.5|92838.5|24
1645060540000|2022-02-17 01:15:40|92889.1|92839.1|92888.8|92838.8|92889.1|92839.1|92888.3|92838.3|17
1645060550000|2022-02-17 01:15:50|92888.5|92838.5|92890.3|92840.3|92893.3|92843.3|92888|92838|42
1645060560000|2022-02-17 01:16:00|92890.5|92840.5|92890.7|92840.7|92890.9|92840.9|92889.6|92839.6|40
1645060570000|2022-02-17 01:16:10|92890.5|92840.5|92889.2|92839.2|92891.2|92841.2|92888.8|92838.8|26
1645060580000|2022-02-17 01:16:20|92889.6|92839.6|92889.5|92839.5|92890.2|92840.2|92889.1|92839.1|26
1645060590000|2022-02-17 01:16:30|92889.6|92839.6|92886.8|92836.8|92889.9|92839.9|92885.3|92835.3|33
1645060600000|2022-02-17 01:16:40|92886.6|92836.6|92889.2|92839.2|92889.2|92839.2|92886.6|92836.6|17
1645060610000|2022-02-17 01:16:50|92889.1|92839.1|92888.2|92838.2|92889.4|92839.4|92887.5|92837.5|37
1645060620000|2022-02-17 01:17:00|92888.3|92838.3|92889|92839|92889.2|92839.2|92886.1|92836.1|21
1645060630000|2022-02-17 01:17:10|92888.4|92838.4|92888.1|92838.1|92889.9|92839.9|92886.4|92836.4|35
1645060640000|2022-02-17 01:17:20|92888.2|92838.2|92889.7|92839.7|92889.9|92839.9|92887.4|92837.4|27
1645060650000|2022-02-17 01:17:30|92889.5|92839.5|92888.1|92838.1|92889.5|92839.5|92885.9|92835.9|26
1645060660000|2022-02-17 01:17:40|92888|92838|92890.2|92840.2|92890.6|92840.6|92887.8|92837.8|27
1645060670000|2022-02-17 01:17:50|92890|92840|92888.1|92838.1|92890.8|92840.8|92886.3|92836.3|31
1645060680000|2022-02-17 01:18:00|92884.5|92834.5|92885.6|92835.6|92886.7|92836.7|92884.5|92834.5|33
1645060690000|2022-02-17 01:18:10|92885.5|92835.5|92888.5|92838.5|92888.6|92838.6|92885|92835|29
1645060700000|2022-02-17 01:18:20|92888.8|92838.8|92888.6|92838.6|92890.2|92840.2|92888.1|92838.1|30
1645060710000|2022-02-17 01:18:30|92888.1|92838.1|92887.4|92837.4|92888.2|92838.2|92887.1|92837.1|17
1645060720000|2022-02-17 01:18:40|92887.7|92837.7|92888.1|92838.1|92889.6|92839.6|92887.6|92837.6|18
1645060730000|2022-02-17 01:18:50|92888|92838|92887.2|92837.2|92889.3|92839.3|92886.6|92836.6|20
1645060740000|2022-02-17 01:19:00|92887|92837|92886.1|92836.1|92887.6|92837.6|92886.1|92836.1|19
1645060750000|2022-02-17 01:19:10|92886.2|92836.2|92888.1|92838.1|92888.4|92838.4|92885.4|92835.4|26
1645060760000|2022-02-17 01:19:20|92888.5|92838.5|92888.5|92838.5|92889.1|92839.1|92886.4|92836.4|23
1645060770000|2022-02-17 01:19:30|92887.2|92837.2|92887.7|92837.7|92887.8|92837.8|92886.3|92836.3|12
1645060780000|2022-02-17 01:19:40|92887.6|92837.6|92890.4|92840.4|92891.4|92841.4|92886.4|92836.4|18
1645060790000|2022-02-17 01:19:50|92889.9|92839.9|92888.9|92838.9|92889.9|92839.9|92888.3|92838.3|16
1645060800000|2022-02-17 01:20:00|92887.8|92837.8|92889.5|92839.5|92890|92840|92886.4|92836.4|33
1645060810000|2022-02-17 01:20:10|92889.8|92839.8|92884.9|92834.9|92889.8|92839.8|92883.9|92833.9|29
1645060820000|2022-02-17 01:20:20|92885.4|92835.4|92884.7|92834.7|92886.4|92836.4|92884.3|92834.3|30
1645060830000|2022-02-17 01:20:30|92884.9|92834.9|92883.7|92833.7|92885.5|92835.5|92882.6|92832.6|55
1645060840000|2022-02-17 01:20:40|92883.1|92833.1|92880.9|92830.9|92885|92835|92878|92828|44
1645060850000|2022-02-17 01:20:50|92880.8|92830.8|92879.2|92829.2|92881.6|92831.6|92878.8|92828.8|33
1645060860000|2022-02-17 01:21:00|92878.7|92828.7|92878.8|92828.8|92879.8|92829.8|92878.5|92828.5|16
1645060870000|2022-02-17 01:21:10|92878.9|92828.9|92876.7|92826.7|92878.9|92828.9|92876.4|92826.4|16
1645060880000|2022-02-17 01:21:20|92876.4|92826.4|92876.1|92826.1|92876.5|92826.5|92874.3|92824.3|17
1645060890000|2022-02-17 01:21:30|92876|92826|92875.6|92825.6|92878.9|92828.9|92874.8|92824.8|25
1645060900000|2022-02-17 01:21:40|92875.5|92825.5|92873.7|92823.7|92875.6|92825.6|92873.7|92823.7|21
1645060910000|2022-02-17 01:21:50|92874.5|92824.5|92875.5|92825.5|92876.7|92826.7|92873.9|92823.9|30
1645060920000|2022-02-17 01:22:00|92875.8|92825.8|92890.1|92840.1|92892.9|92842.9|92868.1|92818.1|43
1645060930000|2022-02-17 01:22:10|92890.3|92840.3|92890.6|92840.6|92894.5|92844.5|92889.9|92839.9|33
1645060940000|2022-02-17 01:22:20|92890.8|92840.8|92886.5|92836.5|92890.8|92840.8|92886.4|92836.4|30
1645060950000|2022-02-17 01:22:30|92886.4|92836.4|92887.5|92837.5|92887.5|92837.5|92885.4|92835.4|16
1645060960000|2022-02-17 01:22:40|92887.2|92837.2|92887.7|92837.7|92888.1|92838.1|92886.3|92836.3|25
1645060970000|2022-02-17 01:22:50|92887|92837|92882.1|92832.1|92890.9|92840.9|92879.1|92829.1|41
1645060980000|2022-02-17 01:23:00|92882|92832|92881.6|92831.6|92882.1|92832.1|92880.4|92830.4|23
1645060990000|2022-02-17 01:23:10|92881.2|92831.2|92880.1|92830.1|92881.2|92831.2|92879.7|92829.7|8
1645061000000|2022-02-17 01:23:20|92880|92830|92882.7|92832.7|92884.8|92834.8|92879.6|92829.6|29
1645061010000|2022-02-17 01:23:30|92882.8|92832.8|92880.9|92830.9|92884.4|92834.4|92880.5|92830.5|28
1645061020000|2022-02-17 01:23:40|92881|92831|92885.2|92835.2|92886.1|92836.1|92880.3|92830.3|23
1645061030000|2022-02-17 01:23:50|92884.8|92834.8|92883.7|92833.7|92884.8|92834.8|92881.9|92831.9|9
1645061040000|2022-02-17 01:24:00|92883|92833|92886.7|92836.7|92886.7|92836.7|92882.3|92832.3|37
1645061050000|2022-02-17 01:24:10|92886.5|92836.5|92885.9|92835.9|92886.7|92836.7|92885.8|92835.8|13
1645061060000|2022-02-17 01:24:20|92886.5|92836.5|92886.1|92836.1|92887.3|92837.3|92881.2|92831.2|30
1645061070000|2022-02-17 01:24:30|92885.6|92835.6|92886.2|92836.2|92887.4|92837.4|92885.3|92835.3|26
1645061080000|2022-02-17 01:24:40|92886|92836|92885.9|92835.9|92886.7|92836.7|92885|92835|19
1645061090000|2022-02-17 01:24:50|92885.7|92835.7|92883.1|92833.1|92885.7|92835.7|92883.1|92833.1|22
1645061100000|2022-02-17 01:25:00|92883.3|92833.3|92883.3|92833.3|92883.3|92833.3|92881.4|92831.4|30
1645061110000|2022-02-17 01:25:10|92883.7|92833.7|92882.5|92832.5|92884.6|92834.6|92881.5|92831.5|24
1645061120000|2022-02-17 01:25:20|92882.4|92832.4|92872.1|92822.1|92891.6|92833|92870.9|92801.4|43
1645061130000|2022-02-17 01:25:30|92871.6|92821.6|92872.8|92822.8|92873.2|92823.2|92871.2|92821.2|20
1645061140000|2022-02-17 01:25:40|92871.9|92821.9|92873|92823|92875.2|92825.2|92871.9|92821.9|31
1645061150000|2022-02-17 01:25:50|92873.5|92823.5|92863.1|92813.1|92873.5|92823.5|92859|92799.8|46
1645061160000|2022-02-17 01:26:00|92863.2|92813.2|92850.2|92778|92866|92813.2|92838|92771.9|62
1645061170000|2022-02-17 01:26:10|92850.4|92777.7|92836.4|92786.4|92851.5|92790.4|92836.4|92776.7|41
1645061180000|2022-02-17 01:26:20|92835.8|92785.8|92832.9|92782.9|92846.5|92786.6|92832.9|92776.4|21
1645061190000|2022-02-17 01:26:30|92833.8|92783.8|92834.5|92784.5|92846.1|92786.2|92833|92774.1|25
1645061200000|2022-02-17 01:26:40|92834.4|92784.4|92836.5|92786.5|92849.5|92787.1|92833.6|92767.5|35
1645061210000|2022-02-17 01:26:50|92835.9|92785.9|92855.4|92763.2|92855.4|92787.1|92831.2|92763.2|50
1645061220000|2022-02-17 01:27:00|92851.3|92768.4|92829.2|92747|92855.9|92772.9|92826.9|92738.5|51
1645061230000|2022-02-17 01:27:10|92828.2|92748.4|92824.9|92746.7|92836.1|92759.4|92809.4|92731.5|59
1645061240000|2022-02-17 01:27:20|92826|92745.7|92825.8|92749.8|92828.5|92763.3|92810.1|92745.7|58
1645061250000|2022-02-17 01:27:30|92824.5|92749.5|92839.4|92745.2|92844.7|92749.5|92824.2|92734.5|61
1645061260000|2022-02-17 01:27:40|92840.7|92743.1|92841.9|92740.9|92854.1|92784.7|92834.7|92739.9|66
1645061270000|2022-02-17 01:27:50|92837.4|92745.1|92836.5|92740.6|92840.5|92761.2|92830.4|92739.4|50
1645061280000|2022-02-17 01:28:00|92835.9|92740.1|92834.8|92739.8|92837.8|92743.2|92834.6|92737.7|39
1645061290000|2022-02-17 01:28:10|92834.7|92739.5|92830.5|92751.3|92837.1|92751.3|92830.5|92737.5|45
1645061300000|2022-02-17 01:28:20|92830.3|92750.2|92831.1|92759.2|92836.5|92768.8|92816.9|92750.2|48
1645061310000|2022-02-17 01:28:30|92831.2|92758.6|92838.5|92762.7|92838.5|92771.4|92818.8|92756.6|46
1645061320000|2022-02-17 01:28:40|92835.8|92762.3|92822.3|92772.3|92837.5|92772.3|92822.3|92752.1|41
1645061330000|2022-02-17 01:28:50|92832.6|92762.3|92831.5|92758.9|92835.1|92771.4|92821.4|92756.2|26
1645061340000|2022-02-17 01:29:00|92831|92758.8|92820.8|92770.8|92832.5|92772|92820.8|92756.9|20
1645061350000|2022-02-17 01:29:10|92820.4|92770.4|92823.4|92773.4|92833.1|92774.2|92820.4|92761|35
1645061360000|2022-02-17 01:29:20|92834.6|92760.6|92823.2|92773.2|92835.6|92775.1|92821.9|92758.9|31
1645061370000|2022-02-17 01:29:30|92823.3|92773.3|92824.5|92774.5|92833.1|92775.3|92822.4|92762|27
1645061380000|2022-02-17 01:29:40|92824.6|92774.6|92825.2|92775.2|92825.6|92775.6|92823.5|92773.5|19
1645061390000|2022-02-17 01:29:50|92825.3|92775.3|92831.8|92761.2|92834.9|92775.3|92822|92760|24
1645061400000|2022-02-17 01:30:00|92822|92772|92830.6|92760.2|92830.8|92772.2|92818.4|92760|35
1645061410000|2022-02-17 01:30:10|92820.4|92770.4|92821|92771|92828.1|92771|92817.3|92757.7|19
1645061420000|2022-02-17 01:30:20|92819.8|92769.8|92825.6|92751.8|92834.6|92769.8|92818.8|92747.1|26
1645061430000|2022-02-17 01:30:30|92825.4|92753.3|92833.2|92752.5|92836|92755.1|92825.4|92748.2|38
1645061440000|2022-02-17 01:30:40|92833.9|92754.7|92831.1|92756.4|92834.9|92759.2|92830.9|92752.4|20
1645061450000|2022-02-17 01:30:50|92831.5|92754.6|92831.5|92758.7|92841.5|92772.1|92821.1|92753.1|38
1645061460000|2022-02-17 01:31:00|92832.5|92758.2|92847.1|92760.7|92847.1|92765.3|92832.5|92756.5|53
1645061470000|2022-02-17 01:31:10|92847.2|92763.9|92832.1|92782.1|92847.2|92783|92831.2|92763.4|33
1645061480000|2022-02-17 01:31:20|92831.1|92781.1|92831|92781|92833.8|92783.8|92830.1|92780.1|30
1645061490000|2022-02-17 01:31:30|92831.3|92781.3|92836.4|92786.4|92837.4|92787.4|92830.6|92780.6|42
1645061500000|2022-02-17 01:31:40|92836.6|92786.6|92835.7|92764.1|92847.3|92786.6|92825.3|92746.8|74
1645061510000|2022-02-17 01:31:50|92836.2|92763.9|92837.6|92758.7|92846|92763.9|92833|92746.8|57
1645061520000|2022-02-17 01:32:00|92837.8|92759.2|92836.7|92749.3|92842.9|92774.9|92824|92749.3|63
1645061530000|2022-02-17 01:32:10|92835.7|92750.6|92854|92743|92854|92763.5|92833.9|92737.2|57
1645061540000|2022-02-17 01:32:20|92853.6|92746.1|92848.8|92757.9|92858.4|92762.3|92844.5|92743.8|57
1645061550000|2022-02-17 01:32:30|92846.3|92753.2|92846.9|92745.2|92852.4|92761.2|92842.8|92741.9|51
1645061560000|2022-02-17 01:32:40|92846.5|92742.5|92847.9|92743.8|92848.6|92757.2|92843|92742.3|38
1645061570000|2022-02-17 01:32:50|92848.8|92743.6|92839.6|92756.1|92848.8|92756.1|92839.6|92743.6|25
1645061580000|2022-02-17 01:33:00|92836.7|92758.6|92848.4|92775.1|92859.5|92778.2|92836.1|92755.2|50
1645061590000|2022-02-17 01:33:10|92849.7|92774.7|92848.6|92768.9|92860.2|92775.2|92848.6|92763.7|40
1645061600000|2022-02-17 01:33:20|92848.4|92768.8|92855.8|92768.1|92855.8|92771.5|92846.6|92765.3|37
1645061610000|2022-02-17 01:33:30|92857.5|92770.1|92857.2|92765.6|92859.5|92780.7|92850.6|92764|41
1645061620000|2022-02-17 01:33:40|92851.6|92772.1|92851.4|92769.3|92854.8|92774.3|92848.5|92765.5|27
1645061630000|2022-02-17 01:33:50|92852.9|92767.7|92845|92769.3|92855.9|92782.8|92832.7|92763.2|33
1645061640000|2022-02-17 01:34:00|92845.3|92769.1|92842.6|92767.6|92845.8|92771.3|92842.6|92763.3|37
1645061650000|2022-02-17 01:34:10|92843.4|92769.3|92842.2|92769.5|92844.4|92770.2|92842.2|92765.3|30
1645061660000|2022-02-17 01:34:20|92842.3|92766.7|92834.6|92784.6|92843.8|92786.5|92834.6|92765.7|20
1645061670000|2022-02-17 01:34:30|92834.7|92784.7|92843.4|92769.8|92844.5|92784.7|92833.1|92769.8|12
1645061680000|2022-02-17 01:34:40|92843.2|92770.9|92838.2|92788.2|92847.1|92790.1|92835.2|92770.8|30
1645061690000|2022-02-17 01:34:50|92838.1|92788.1|92838.8|92788.8|92848.4|92789.5|92838|92772.6|25
1645061700000|2022-02-17 01:35:00|92839|92789|92839.4|92789.4|92846.9|92791.6|92837.8|92775.2|21
1645061710000|2022-02-17 01:35:10|92839.6|92789.6|92840.7|92790.7|92843|92793|92839.6|92789.6|17
1645061720000|2022-02-17 01:35:20|92840.4|92790.4|92847.2|92776|92847.7|92794.2|92839.1|92776|23
1645061730000|2022-02-17 01:35:30|92837.8|92787.8|92845.3|92795.3|92846.4|92796.2|92837.4|92775.9|35
1645061740000|2022-02-17 01:35:40|92845.2|92795.2|92841.6|92791.6|92845.5|92795.5|92841.4|92791.4|29
1645061750000|2022-02-17 01:35:50|92841.4|92791.4|92841.7|92791.7|92843.5|92793.5|92838.7|92788.7|32
1645061760000|2022-02-17 01:36:00|92841.2|92791.2|92839.3|92789.3|92841.8|92791.8|92839|92789|24
1645061770000|2022-02-17 01:36:10|92838.9|92788.9|92838.8|92788.8|92839.2|92789.2|92838|92788|16
1645061780000|2022-02-17 01:36:20|92838.9|92788.9|92845.6|92774.9|92845.6|92789.1|92838.1|92774.9|8
1645061790000|2022-02-17 01:36:30|92845.9|92775.3|92841.1|92791.1|92845.9|92793.4|92835|92774.5|7
1645061800000|2022-02-17 01:36:40|92841.3|92791.3|92851.7|92780.5|92852|92791.3|92836.9|92771|8
1645061810000|2022-02-17 01:36:50|92839.5|92789.5|92839.3|92789.3|92850.8|92789.8|92837.7|92778.2|17
1645061820000|2022-02-17 01:37:00|92849.4|92778.6|92837.6|92787.6|92849.4|92788.7|92837.4|92777.8|13
1645061830000|2022-02-17 01:37:10|92837.9|92787.9|92838.7|92788.7|92841.6|92791.6|92837.9|92787.9|10
1645061840000|2022-02-17 01:37:20|92837.9|92787.9|92833.6|92783.6|92837.9|92787.9|92831.7|92781.7|38
1645061850000|2022-02-17 01:37:30|92838.3|92788.3|92835.1|92785.1|92838.3|92788.3|92834.2|92784.2|23
1645061860000|2022-02-17 01:37:40|92835.3|92785.3|92835.3|92785.3|92836.1|92786.1|92834.7|92784.7|14
1645061870000|2022-02-17 01:37:50|92837.5|92787.5|92834.1|92784.1|92837.7|92787.7|92833.4|92783.4|21
1645061880000|2022-02-17 01:38:00|92838.1|92788.1|92835.3|92785.3|92838.1|92788.1|92833.8|92783.8|24
1645061890000|2022-02-17 01:38:10|92835.1|92785.1|92832.1|92782.1|92838.6|92788.6|92830.2|92780.2|33
1645061900000|2022-02-17 01:38:20|92831.5|92781.5|92833.2|92783.2|92833.7|92783.7|92830.5|92780.5|20
1645061910000|2022-02-17 01:38:30|92831.2|92781.2|92831|92781|92831.8|92781.8|92828.9|92778.9|33
1645061920000|2022-02-17 01:38:40|92830.5|92780.5|92831|92781|92832.4|92782.4|92830.3|92780.3|33
1645061930000|2022-02-17 01:38:50|92831.3|92781.3|92829.8|92779.8|92833.1|92783.1|92829.4|92779.4|18
1645061940000|2022-02-17 01:39:00|92829.6|92779.6|92829.6|92779.6|92829.7|92779.7|92826.1|92776.1|43
1645061950000|2022-02-17 01:39:10|92829.9|92779.9|92827.3|92777.3|92830.9|92780.9|92827.3|92777.3|41
1645061960000|2022-02-17 01:39:20|92827.4|92777.4|92828|92778|92829.3|92779.3|92825.8|92775.8|34
1645061970000|2022-02-17 01:39:30|92827|92777|92822|92772|92827|92777|92820.2|92770.2|57
1645061980000|2022-02-17 01:39:40|92821.3|92771.3|92818.8|92768.8|92821.8|92771.8|92818.3|92768.3|37
1645061990000|2022-02-17 01:39:50|92818.2|92768.2|92816.7|92766.7|92818.2|92768.2|92816.2|92766.2|27
1645062000000|2022-02-17 01:40:00|92816.6|92766.6|92816.4|92766.4|92817.2|92767.2|92815.7|92765.7|23
1645062010000|2022-02-17 01:40:10|92816|92766|92818.9|92768.9|92821|92771|92816|92766|32
1645062020000|2022-02-17 01:40:20|92818.4|92768.4|92818.5|92768.5|92820.7|92770.7|92816.3|92766.3|44
1645062030000|2022-02-17 01:40:30|92819.5|92769.5|92817.6|92767.6|92820.6|92770.6|92814|92764|31
1645062040000|2022-02-17 01:40:40|92817.3|92767.3|92818.2|92768.2|92820|92770|92817.3|92767.3|25
1645062050000|2022-02-17 01:40:50|92817.9|92767.9|92816.2|92766.2|92818.7|92768.7|92815.4|92765.4|25
1645062060000|2022-02-17 01:41:00|92816.3|92766.3|92820.5|92770.5|92825.4|92775.4|92816.3|92766.3|26
1645062070000|2022-02-17 01:41:10|92820.1|92770.1|92821.6|92771.6|92822.8|92772.8|92819.1|92769.1|33
1645062080000|2022-02-17 01:41:20|92822.1|92772.1|92822.1|92772.1|92823.4|92773.4|92820.8|92770.8|36
1645062090000|2022-02-17 01:41:30|92822.4|92772.4|92824.5|92774.5|92824.8|92774.8|92820.4|92770.4|43
1645062100000|2022-02-17 01:41:40|92822.6|92772.6|92814.4|92764.4|92832.7|92773.9|92814.4|92752.3|50
1645062110000|2022-02-17 01:41:50|92814.3|92764.3|92815.3|92765.3|92816.9|92766.9|92812.1|92762.1|23
1645062120000|2022-02-17 01:42:00|92814.5|92764.5|92813|92763|92819|92769|92809.3|92759.3|36
1645062130000|2022-02-17 01:42:10|92812.5|92762.5|92816.3|92766.3|92824.7|92766.4|92809.5|92754.4|41
1645062140000|2022-02-17 01:42:20|92815.3|92765.3|92816.8|92766.8|92817.6|92767.6|92814.5|92764.5|32
1645062150000|2022-02-17 01:42:30|92816.5|92766.5|92815.4|92765.4|92818.7|92768.7|92815.4|92765.4|28
1645062160000|2022-02-17 01:42:40|92816.1|92766.1|92818.6|92768.6|92820.3|92770.3|92816|92766|22
1645062170000|2022-02-17 01:42:50|92829.1|92754.1|92817.9|92767.9|92830.5|92767.9|92816.4|92752.5|16
1645062180000|2022-02-17 01:43:00|92818.1|92768.1|92822.9|92772.9|92826.1|92776.1|92815.8|92765.8|37
1645062190000|2022-02-17 01:43:10|92823.9|92773.9|92823.9|92773.9|92826.7|92776.7|92822.8|92772.8|23
1645062200000|2022-02-17 01:43:20|92824.5|92774.5|92820.5|92770.5|92830.4|92775.8|92819.2|92759.6|25
1645062210000|2022-02-17 01:43:30|92820.4|92770.4|92819.7|92769.7|92820.6|92770.6|92818.2|92768.2|24
1645062220000|2022-02-17 01:43:40|92819.1|92769.1|92818.6|92768.6|92831|92771.3|92818.1|92755.9|32
1645062230000|2022-02-17 01:43:50|92819.1|92769.1|92817.7|92767.7|92819.1|92769.1|92816.8|92766.8|21
1645062240000|2022-02-17 01:44:00|92817.1|92767.1|92818.3|92768.3|92819.3|92769.3|92816.7|92766.7|29
1645062250000|2022-02-17 01:44:10|92818.2|92768.2|92815|92765|92818.2|92768.2|92814.8|92764.8|12
1645062260000|2022-02-17 01:44:20|92814.4|92764.4|92821.3|92771.3|92821.6|92771.6|92814.4|92764.4|24
1645062270000|2022-02-17 01:44:30|92821.1|92771.1|92816.1|92766.1|92829.8|92772.7|92816.1|92754.3|26
1645062280000|2022-02-17 01:44:40|92815.9|92765.9|92815.7|92765.7|92816.7|92766.7|92814.4|92764.4|19
1645062290000|2022-02-17 01:44:50|92814.5|92764.5|92817|92767|92820|92770|92814.2|92764.2|27
1645062300000|2022-02-17 01:45:00|92816.9|92766.9|92815.8|92765.8|92817.9|92767.9|92815.8|92765.8|20
1645062310000|2022-02-17 01:45:10|92815.1|92765.1|92815.3|92765.3|92819.4|92769.4|92814.9|92764.9|24
1645062320000|2022-02-17 01:45:20|92815.5|92765.5|92820.2|92770.2|92822.1|92772.1|92815.5|92765.5|32
1645062330000|2022-02-17 01:45:30|92819.5|92769.5|92821.6|92771.6|92822.3|92772.3|92819.5|92769.5|39
1645062340000|2022-02-17 01:45:40|92821.1|92771.1|92820.9|92770.9|92822|92772|92819.2|92769.2|28
1645062350000|2022-02-17 01:45:50|92820.8|92770.8|92821.6|92771.6|92824.8|92774.8|92818|92768|40
1645062360000|2022-02-17 01:46:00|92820.8|92770.8|92820.3|92770.3|92832.5|92773.6|92819.1|92758.8|32
1645062370000|2022-02-17 01:46:10|92824.3|92774.3|92815.2|92765.2|92824.5|92774.5|92815.1|92765.1|45
1645062380000|2022-02-17 01:46:20|92815.5|92765.5|92816.8|92766.8|92817.5|92767.5|92815.2|92765.2|22
1645062390000|2022-02-17 01:46:30|92817.5|92767.5|92827.2|92756.7|92831.1|92772.2|92817.4|92755.9|36
1645062400000|2022-02-17 01:46:40|92817|92767|92823.7|92773.7|92824|92774|92816.2|92766.2|39
1645062410000|2022-02-17 01:46:50|92823.4|92773.4|92822.4|92772.4|92824.8|92774.8|92822.2|92772.2|29
1645062420000|2022-02-17 01:47:00|92822.5|92772.5|92820.8|92770.8|92823.4|92773.4|92820.7|92770.7|18
1645062430000|2022-02-17 01:47:10|92820.5|92770.5|92820.9|92770.9|92831.1|92775.7|92818.8|92758.2|42
1645062440000|2022-02-17 01:47:20|92821.3|92771.3|92818.8|92768.8|92832.2|92773.2|92817.5|92760.2|42
1645062450000|2022-02-17 01:47:30|92818.7|92768.7|92816.8|92766.8|92819.6|92769.6|92815.9|92765.9|17
1645062460000|2022-02-17 01:47:40|92816.4|92766.4|92815.2|92765.2|92816.4|92766.4|92815.1|92765.1|21
1645062470000|2022-02-17 01:47:50|92814.8|92764.8|92816|92766|92818.7|92768.7|92814.5|92764.5|25
1645062480000|2022-02-17 01:48:00|92816.3|92766.3|92816.2|92766.2|92816.6|92766.6|92814|92764|19
1645062490000|2022-02-17 01:48:10|92816.8|92766.8|92811.9|92761.9|92816.8|92766.8|92811.5|92761.5|24
1645062500000|2022-02-17 01:48:20|92812.3|92762.3|92812.8|92762.8|92815|92765|92811.5|92761.5|16
1645062510000|2022-02-17 01:48:30|92812.4|92762.4|92815|92765|92816|92766|92812.3|92762.3|22
1645062520000|2022-02-17 01:48:40|92815.8|92765.8|92811.9|92761.9|92815.8|92765.8|92811.3|92761.3|20
1645062530000|2022-02-17 01:48:50|92811.6|92761.6|92811.3|92761.3|92812.9|92762.9|92810.6|92760.6|21
1645062540000|2022-02-17 01:49:00|92811.2|92761.2|92805.3|92755.3|92819.7|92762.2|92804.8|92745|26
1645062550000|2022-02-17 01:49:10|92804.9|92754.9|92805.3|92755.3|92805.6|92755.6|92802.8|92752.8|24
1645062560000|2022-02-17 01:49:20|92805.7|92755.7|92807.7|92757.7|92807.9|92757.9|92804.3|92754.3|20
1645062570000|2022-02-17 01:49:30|92808.6|92758.6|92806.6|92756.6|92809.7|92759.7|92804.4|92754.4|19
1645062580000|2022-02-17 01:49:40|92809|92759|92809.1|92759.1|92810|92760|92805.7|92755.7|21
1645062590000|2022-02-17 01:49:50|92809.3|92759.3|92814.9|92764.9|92825.5|92765.7|92809.3|92751.7|32
1645062600000|2022-02-17 01:50:00|92814.1|92764.1|92812.5|92762.5|92816.2|92766.2|92812|92762|37
1645062610000|2022-02-17 01:50:10|92812.6|92762.6|92812.5|92762.5|92813.8|92763.8|92811.4|92761.4|30
1645062620000|2022-02-17 01:50:20|92812.3|92762.3|92812.8|92762.8|92816.1|92766.1|92811|92761|26
1645062630000|2022-02-17 01:50:30|92812.3|92762.3|92814.2|92764.2|92819|92765.2|92808.2|92748.9|20
1645062640000|2022-02-17 01:50:40|92813.7|92763.7|92811.8|92761.8|92815.3|92765.3|92809.4|92759.4|28
1645062650000|2022-02-17 01:50:50|92812.1|92762.1|92811.4|92761.4|92813.9|92763.9|92809.7|92759.7|32
1645062660000|2022-02-17 01:51:00|92811.6|92761.6|92809.3|92759.3|92814.6|92764.6|92809.3|92759.3|25
1645062670000|2022-02-17 01:51:10|92809.2|92759.2|92811.9|92761.9|92813.1|92763.1|92809.1|92759.1|36
1645062680000|2022-02-17 01:51:20|92812.3|92762.3|92811|92761|92812.3|92762.3|92810.6|92760.6|25
1645062690000|2022-02-17 01:51:30|92810.5|92760.5|92809.9|92759.9|92812.4|92762.4|92808.8|92758.8|20
1645062700000|2022-02-17 01:51:40|92810|92760|92811.6|92761.6|92812.6|92762.6|92809.1|92759.1|23
1645062710000|2022-02-17 01:51:50|92811.5|92761.5|92810.1|92760.1|92814.2|92764.2|92809.1|92759.1|26
1645062720000|2022-02-17 01:52:00|92811.3|92761.3|92809.8|92759.8|92812|92762|92809.8|92759.8|19
1645062730000|2022-02-17 01:52:10|92809.6|92759.6|92809.4|92759.4|92809.9|92759.9|92807.5|92757.5|19
1645062740000|2022-02-17 01:52:20|92808.9|92758.9|92810|92760|92810.2|92760.2|92808.5|92758.5|23
1645062750000|2022-02-17 01:52:30|92809.8|92759.8|92808.9|92758.9|92810.6|92760.6|92808.3|92758.3|22
1645062760000|2022-02-17 01:52:40|92810.3|92760.3|92805.5|92755.5|92811|92761|92805.5|92755.5|29
1645062770000|2022-02-17 01:52:50|92805.6|92755.6|92806.5|92756.5|92807.4|92757.4|92804.8|92754.8|31
1645062780000|2022-02-17 01:53:00|92806.7|92756.7|92806.5|92756.5|92807.4|92757.4|92805.6|92755.6|19
1645062790000|2022-02-17 01:53:10|92806.6|92756.6|92807.2|92757.2|92807.7|92757.7|92806.1|92756.1|14
1645062800000|2022-02-17 01:53:20|92808.1|92758.1|92812.7|92762.7|92812.7|92762.7|92807|92757|26
1645062810000|2022-02-17 01:53:30|92813|92763|92814.2|92764.2|92830.3|92766.4|92813|92746.8|31
1645062820000|2022-02-17 01:53:40|92814.3|92764.3|92814.9|92764.9|92825.3|92768.3|92814|92753.2|32
1645062830000|2022-02-17 01:53:50|92814.6|92764.6|92814.7|92764.7|92816.1|92766.1|92814.4|92764.4|19
1645062840000|2022-02-17 01:54:00|92815.2|92765.2|92810.6|92760.6|92823.8|92766.3|92810.6|92750.4|30
1645062850000|2022-02-17 01:54:10|92811.2|92761.2|92802.2|92752.2|92815.4|92761.7|92801.6|92745.1|48
1645062860000|2022-02-17 01:54:20|92802.1|92752.1|92809.9|92736.6|92809.9|92752.1|92799.5|92736.6|31
1645062870000|2022-02-17 01:54:30|92809.6|92737|92799.3|92749.3|92809.8|92749.5|92798.1|92736.7|23
1645062880000|2022-02-17 01:54:40|92799.2|92749.2|92802.8|92752.8|92814.8|92754.9|92798.5|92735.9|49
1645062890000|2022-02-17 01:54:50|92802.6|92752.6|92802.6|92752.6|92803|92753|92801.4|92751.4|12
1645062900000|2022-02-17 01:55:00|92802.5|92752.5|92804.1|92754.1|92805.6|92755.6|92801.4|92751.4|19
1645062910000|2022-02-17 01:55:10|92804.3|92754.3|92800.9|92750.9|92804.3|92754.3|92800.9|92750.9|17
1645062920000|2022-02-17 01:55:20|92800.2|92750.2|92800|92750|92816.9|92756.4|92797|92733.8|38
1645062930000|2022-02-17 01:55:30|92799.8|92749.8|92798.6|92748.6|92802.6|92752.6|92797|92747|26
1645062940000|2022-02-17 01:55:40|92798.4|92748.4|92801.5|92751.5|92801.5|92751.5|92797.1|92747.1|30
1645062950000|2022-02-17 01:55:50|92800.3|92750.3|92798.4|92748.4|92800.3|92750.3|92798.4|92748.4|12
1645062960000|2022-02-17 01:56:00|92798.3|92748.3|92794.3|92744.3|92798.3|92748.3|92794.3|92744.3|15
1645062970000|2022-02-17 01:56:10|92794.8|92744.8|92799.3|92749.3|92816.4|92755.9|92794.8|92729.1|28
1645062980000|2022-02-17 01:56:20|92810|92738|92801.5|92751.5|92810|92755.7|92798.6|92735.9|27
1645062990000|2022-02-17 01:56:30|92801.7|92751.7|92805|92755|92813|92756.2|92801.3|92738.6|43
1645063000000|2022-02-17 01:56:40|92804.1|92754.1|92802.5|92752.5|92805.3|92755.3|92802|92752|24
1645063010000|2022-02-17 01:56:50|92803.4|92753.4|92799.8|92749.8|92804.1|92754.1|92799.8|92749.8|15
1645063020000|2022-02-17 01:57:00|92799.9|92749.9|92800.3|92750.3|92801.7|92751.7|92799.5|92749.5|13
1645063030000|2022-02-17 01:57:10|92798.1|92748.1|92799.1|92749.1|92800.2|92750.2|92798.1|92748.1|10
1645063040000|2022-02-17 01:57:20|92808.3|92758.3|92812.2|92736.6|92812.3|92758.3|92799.9|92736.5|38
1645063050000|2022-02-17 01:57:30|92810.2|92738.5|92804.5|92754.5|92812.7|92756.4|92800.3|92737.3|39
1645063060000|2022-02-17 01:57:40|92804.4|92754.4|92803.4|92753.4|92804.4|92754.4|92802.9|92752.9|26
1645063070000|2022-02-17 01:57:50|92803.2|92753.2|92798.5|92748.5|92803.2|92753.2|92798.2|92748.2|22
1645063080000|2022-02-17 01:58:00|92797.9|92747.9|92797.3|92747.3|92814.1|92754.2|92794.6|92718.7|27
1645063090000|2022-02-17 01:58:10|92796.8|92746.8|92795.9|92745.9|92805|92747.4|92793.4|92732.6|19
1645063100000|2022-02-17 01:58:20|92796.5|92746.5|92796.1|92746.1|92796.8|92746.8|92794.6|92744.6|17
1645063110000|2022-02-17 01:58:30|92795.3|92745.3|92796.6|92746.6|92807.1|92750.7|92793.5|92731.4|43
1645063120000|2022-02-17 01:58:40|92796.7|92746.7|92798.4|92748.4|92806.6|92748.4|92795.5|92732.6|17
1645063130000|2022-02-17 01:58:50|92797.9|92747.9|92798.8|92748.8|92800.4|92750.4|92797.1|92747.1|29
1645063140000|2022-02-17 01:59:00|92798.7|92748.7|92795.5|92745.5|92799.2|92749.2|92789.4|92739.4|25
1645063150000|2022-02-17 01:59:10|92796.3|92746.3|92800.9|92750.9|92801.2|92751.2|92793.8|92743.8|22
1645063160000|2022-02-17 01:59:20|92800.2|92750.2|92798.6|92748.6|92810.6|92752.2|92798.1|92737.9|27
1645063170000|2022-02-17 01:59:30|92798.4|92748.4|92799.5|92749.5|92806.3|92750.6|92795.4|92734.6|34
1645063180000|2022-02-17 01:59:40|92799.6|92749.6|92797.8|92747.8|92799.6|92749.6|92796.4|92746.4|16
1645063190000|2022-02-17 01:59:50|92797.4|92747.4|92797.8|92747.8|92797.9|92747.9|92795.1|92745.1|23
1645063200000|2022-02-17 02:00:00|92797.6|92747.6|92802.2|92752.2|92802.2|92752.2|92795.8|92745.8|27
1645063210000|2022-02-17 02:00:10|92801.2|92751.2|92799.5|92749.5|92801.4|92751.4|92798|92748|20
1645063220000|2022-02-17 02:00:20|92799.2|92749.2|92801.6|92751.6|92804.1|92754.1|92796.7|92746.7|31
1645063230000|2022-02-17 02:00:30|92802|92752|92802.1|92752.1|92802.4|92752.4|92800.3|92750.3|29
1645063240000|2022-02-17 02:00:40|92801|92751|92804.1|92754.1|92807.1|92757.1|92801|92751|25
1645063250000|2022-02-17 02:00:50|92804|92754|92800.1|92750.1|92804.1|92754.1|92798.4|92748.4|38
1645063260000|2022-02-17 02:01:00|92797.9|92747.9|92795.4|92745.4|92799.5|92749.5|92794.9|92744.9|22
1645063270000|2022-02-17 02:01:10|92796|92746|92805.8|92755.8|92819.8|92757.2|92794.7|92736|40
1645063280000|2022-02-17 02:01:20|92803.1|92753.1|92804.6|92754.6|92810.4|92755|92799.8|92740.2|41
1645063290000|2022-02-17 02:01:30|92804.3|92754.3|92803.1|92753.1|92806.8|92756.8|92802.7|92752.7|33
1645063300000|2022-02-17 02:01:40|92802.5|92752.5|92805.3|92755.3|92809.2|92759.2|92802.5|92752.5|22
1645063310000|2022-02-17 02:01:50|92807.1|92757.1|92807.6|92757.6|92809.3|92759.3|92807.1|92757.1|24
1645063320000|2022-02-17 02:02:00|92807.8|92757.8|92806.4|92756.4|92808.7|92758.7|92806.1|92756.1|22
1645063330000|2022-02-17 02:02:10|92806.1|92756.1|92805.8|92755.8|92806.7|92756.7|92805.5|92755.5|15
1645063340000|2022-02-17 02:02:20|92807.1|92757.1|92806.9|92756.9|92807.1|92757.1|92805.5|92755.5|21
1645063350000|2022-02-17 02:02:30|92806.8|92756.8|92807.8|92757.8|92809|92759|92805.7|92755.7|24
1645063360000|2022-02-17 02:02:40|92808|92758|92806.2|92756.2|92808.7|92758.7|92802.2|92752.2|27
1645063370000|2022-02-17 02:02:50|92807.3|92757.3|92807.8|92757.8|92816.7|92759.9|92801.9|92744.5|22
1645063380000|2022-02-17 02:03:00|92807.3|92757.3|92808.2|92758.2|92815.6|92758.2|92804.5|92744.7|36
1645063390000|2022-02-17 02:03:10|92807.8|92757.8|92808.1|92758.1|92808.4|92758.4|92807.3|92757.3|16
1645063400000|2022-02-17 02:03:20|92808|92758|92809.3|92759.3|92810.9|92760.9|92806.7|92756.7|23
1645063410000|2022-02-17 02:03:30|92809|92759|92806.5|92756.5|92809.9|92759.9|92806.5|92756.5|18
1645063420000|2022-02-17 02:03:40|92806.7|92756.7|92812.7|92762.7|92818.6|92765.7|92806.4|92747.8|29
1645063430000|2022-02-17 02:03:50|92811.5|92761.5|92812.4|92762.4|92812.4|92762.4|92810.5|92760.5|17
1645063440000|2022-02-17 02:04:00|92812.7|92762.7|92812.3|92762.3|92813.7|92763.7|92810.9|92760.9|29
1645063450000|2022-02-17 02:04:10|92812.5|92762.5|92810|92760|92812.5|92762.5|92808.5|92758.5|21
1645063460000|2022-02-17 02:04:20|92810.2|92760.2|92810.7|92760.7|92811.6|92761.6|92809.4|92759.4|18
1645063470000|2022-02-17 02:04:30|92810.1|92760.1|92814|92764|92816.9|92766.9|92810.1|92760.1|19
1645063480000|2022-02-17 02:04:40|92815.2|92765.2|92814.3|92764.3|92815.8|92765.8|92813.1|92763.1|13
1645063490000|2022-02-17 02:04:50|92814.1|92764.1|92812.3|92762.3|92817.6|92767.6|92812.3|92762.3|18
1645063500000|2022-02-17 02:05:00|92812.4|92762.4|92805.7|92755.7|92812.4|92762.4|92798.1|92739|30
1645063510000|2022-02-17 02:05:10|92805.5|92755.5|92806.8|92756.8|92808.1|92758.1|92805|92755|27
1645063520000|2022-02-17 02:05:20|92806.7|92756.7|92805.8|92755.8|92807.9|92757.9|92803.9|92753.9|31
1645063530000|2022-02-17 02:05:30|92806|92756|92802.5|92752.5|92806|92756|92802.5|92752.5|24
1645063540000|2022-02-17 02:05:40|92802.6|92752.6|92800.8|92750.8|92802.6|92752.6|92800.8|92750.8|20
1645063550000|2022-02-17 02:05:50|92800.1|92750.1|92798.2|92748.2|92802.7|92752.7|92797.4|92747.4|33
1645063560000|2022-02-17 02:06:00|92798.5|92748.5|92796.8|92746.8|92799.9|92749.9|92796.8|92746.8|34
1645063570000|2022-02-17 02:06:10|92797|92747|92795.4|92745.4|92798|92748|92795.4|92745.4|21
1645063580000|2022-02-17 02:06:20|92795.1|92745.1|92800|92750|92800|92750|92794.8|92744.8|29
1645063590000|2022-02-17 02:06:30|92799.6|92749.6|92796.8|92746.8|92799.6|92749.6|92796.3|92746.3|30
1645063600000|2022-02-17 02:06:40|92797.1|92747.1|92798.3|92748.3|92807.4|92757.4|92795.7|92745.7|24
1645063610000|2022-02-17 02:06:50|92799.1|92749.1|92796.1|92746.1|92800.5|92750.5|92795.5|92745.5|30
1645063620000|2022-02-17 02:07:00|92796.2|92746.2|92797.3|92747.3|92798.6|92748.6|92795.1|92745.1|26
1645063630000|2022-02-17 02:07:10|92797.4|92747.4|92798.9|92748.9|92799.2|92749.2|92797.4|92747.4|30
1645063640000|2022-02-17 02:07:20|92798.4|92748.4|92799.3|92749.3|92802.3|92752.3|92798.1|92748.1|34
1645063650000|2022-02-17 02:07:30|92795.5|92745.5|92798.9|92748.9|92800|92750|92794.1|92744.1|25
1645063660000|2022-02-17 02:07:40|92799.2|92749.2|92797.5|92747.5|92800.4|92750.4|92796.6|92746.6|24
1645063670000|2022-02-17 02:07:50|92798|92748|92796.2|92746.2|92799.7|92749.7|92794.7|92744.7|38
1645063680000|2022-02-17 02:08:00|92797.1|92747.1|92797.6|92747.6|92799.3|92749.3|92796.7|92746.7|32
1645063690000|2022-02-17 02:08:10|92797.4|92747.4|92796.6|92746.6|92797.8|92747.8|92795.7|92745.7|21
1645063700000|2022-02-17 02:08:20|92795.8|92745.8|92796.7|92746.7|92798.2|92748.2|92795.6|92745.6|39
1645063710000|2022-02-17 02:08:30|92796.8|92746.8|92797.8|92747.8|92799.5|92749.5|92796.7|92746.7|43
1645063720000|2022-02-17 02:08:40|92797.1|92747.1|92798.6|92748.6|92799.4|92749.4|92797.1|92747.1|30
1645063730000|2022-02-17 02:08:50|92798|92748|92797.6|92747.6|92799.2|92749.2|92797.2|92747.2|28
1645063740000|2022-02-17 02:09:00|92797.5|92747.5|92798.7|92748.7|92803.3|92753.3|92796.4|92746.4|30
1645063750000|2022-02-17 02:09:10|92799.4|92749.4|92797.9|92747.9|92801.2|92751.2|92796.1|92746.1|29
1645063760000|2022-02-17 02:09:20|92797|92747|92800.3|92750.3|92801|92751|92795.6|92745.6|39
1645063770000|2022-02-17 02:09:30|92800.5|92750.5|92797.9|92747.9|92800.6|92750.6|92797.1|92747.1|33
1645063780000|2022-02-17 02:09:40|92798.2|92748.2|92801.8|92729.2|92801.8|92751.4|92793.7|92729.2|40
1645063790000|2022-02-17 02:09:50|92800|92729.1|92794.5|92744.5|92801.1|92745.9|92789.8|92729.1|34
1645063800000|2022-02-17 02:10:00|92793.2|92743.2|92792.4|92742.4|92796|92746|92792.4|92742.4|30
1645063810000|2022-02-17 02:10:10|92791.8|92741.8|92794.8|92744.8|92797.3|92747.3|92791.8|92741.8|24
1645063820000|2022-02-17 02:10:20|92795.4|92745.4|92789.6|92739.6|92795.6|92745.6|92787.7|92737.7|31
1645063830000|2022-02-17 02:10:30|92791.4|92741.4|92792.8|92742.8|92793.1|92743.1|92789.6|92739.6|41
1645063840000|2022-02-17 02:10:40|92791|92741|92790.4|92740.4|92793.5|92743.5|92787.6|92737.6|41
1645063850000|2022-02-17 02:10:50|92790.5|92740.5|92782.4|92732.4|92791.5|92741.5|92779.9|92716.5|43
1645063860000|2022-02-17 02:11:00|92781.1|92731.1|92782.5|92732.5|92784.3|92734.3|92780.6|92730.6|34
1645063870000|2022-02-17 02:11:10|92782.4|92732.4|92784.8|92713.1|92789.9|92732.4|92773.7|92702.5|34
1645063880000|2022-02-17 02:11:20|92785.8|92713.2|92772.9|92722.9|92787.2|92725.3|92772.5|92702.8|36
1645063890000|2022-02-17 02:11:30|92773.2|92723.2|92777.4|92727.4|92782.1|92729.4|92773.2|92709.8|33
1645063900000|2022-02-17 02:11:40|92777.5|92727.5|92777.9|92727.9|92786.6|92728.2|92776.1|92716.6|24
1645063910000|2022-02-17 02:11:50|92777.1|92727.1|92789.9|92715.8|92795|92729.8|92776.4|92709.9|46
1645063920000|2022-02-17 02:12:00|92789.8|92718.3|92792.3|92719.2|92792.6|92733|92775.6|92712.8|31
1645063930000|2022-02-17 02:12:10|92789.8|92718.2|92784.6|92734.6|92789.8|92736|92780.7|92718.2|17
1645063940000|2022-02-17 02:12:20|92784.3|92734.3|92782.1|92732.1|92784.9|92734.9|92781.7|92731.7|16
1645063950000|2022-02-17 02:12:30|92782|92732|92783|92733|92784|92734|92782|92732|15
1645063960000|2022-02-17 02:12:40|92781.3|92731.3|92783.4|92733.4|92786.6|92736.6|92780.6|92730.6|30
1645063970000|2022-02-17 02:12:50|92781.8|92731.8|92780.1|92730.1|92783.7|92733.7|92777.2|92727.2|25
1645063980000|2022-02-17 02:13:00|92780.3|92730.3|92781.8|92731.8|92781.9|92731.9|92779.6|92729.6|31
1645063990000|2022-02-17 02:13:10|92781.9|92731.9|92788.4|92714|92800.1|92734|92775.5|92705.6|46
1645064000000|2022-02-17 02:13:20|92789.6|92715.7|92796.5|92703.3|92802.1|92717.8|92788.1|92702.7|33
1645064010000|2022-02-17 02:13:30|92793|92707.9|92793|92722.1|92797.6|92734.7|92782.1|92707.9|27
1645064020000|2022-02-17 02:13:40|92793.1|92721.8|92784.4|92734.4|92793.3|92737|92782.8|92721.8|26
1645064030000|2022-02-17 02:13:50|92784.8|92734.8|92785.6|92735.6|92788.9|92738.9|92783.6|92733.6|14
1645064040000|2022-02-17 02:14:00|92787|92737|92786.7|92736.7|92787.1|92737.1|92784.4|92734.4|19
1645064050000|2022-02-17 02:14:10|92786.9|92736.9|92782.6|92732.6|92790.5|92740.5|92782.6|92732.6|24
1645064060000|2022-02-17 02:14:20|92783.1|92733.1|92795.9|92745.9|92800.8|92745.9|92781.3|92726.3|34
1645064070000|2022-02-17 02:14:30|92793.2|92743.2|92800.3|92750.3|92803.2|92753.2|92793.1|92743.1|50
1645064080000|2022-02-17 02:14:40|92800.5|92750.5|92805.1|92755.1|92818|92760.8|92799.2|92743.5|50
1645064090000|2022-02-17 02:14:50|92803.4|92753.4|92794.1|92744.1|92815.8|92753.4|92789.3|92735.5|65
1645064100000|2022-02-17 02:15:00|92793.7|92743.7|92792.8|92742.8|92794.6|92744.6|92790.4|92740.4|31
1645064110000|2022-02-17 02:15:10|92793.1|92743.1|92789.2|92739.2|92794.7|92744.7|92788.8|92738.8|29
1645064120000|2022-02-17 02:15:20|92789.3|92739.3|92787.3|92737.3|92789.3|92739.3|92785.1|92735.1|19
1645064130000|2022-02-17 02:15:30|92787.7|92737.7|92788.6|92738.6|92798.6|92742.6|92785.1|92728.4|36
1645064140000|2022-02-17 02:15:40|92788.4|92738.4|92789.8|92739.8|92789.8|92739.8|92787.5|92737.5|18
1645064150000|2022-02-17 02:15:50|92788.9|92738.9|92790.4|92740.4|92795.1|92745.1|92785.4|92735.4|33
1645064160000|2022-02-17 02:16:00|92790.8|92740.8|92789.7|92739.7|92792.3|92742.3|92788.9|92738.9|26
1645064170000|2022-02-17 02:16:10|92789.8|92739.8|92796.3|92746.3|92796.3|92746.3|92788.4|92738.4|18
1645064180000|2022-02-17 02:16:20|92796.2|92746.2|92789.9|92739.9|92796.2|92746.2|92789.9|92739.9|30
1645064190000|2022-02-17 02:16:30|92786.6|92736.6|92787.5|92737.5|92792.2|92742.2|92784.9|92734.9|25
1645064200000|2022-02-17 02:16:40|92786.7|92736.7|92787.6|92737.6|92788.4|92738.4|92786.5|92736.5|29
1645064210000|2022-02-17 02:16:50|92787.9|92737.9|92790.7|92740.7|92795.2|92745.2|92787.9|92737.9|31
1645064220000|2022-02-17 02:17:00|92790.8|92740.8|92786.8|92736.8|92790.8|92740.8|92785.8|92735.8|24
1645064230000|2022-02-17 02:17:10|92786.7|92736.7|92787.2|92737.2|92791|92741|92786.5|92736.5|29
1645064240000|2022-02-17 02:17:20|92789.3|92739.3|92790.1|92740.1|92799.5|92740.1|92786.6|92729.4|30
1645064250000|2022-02-17 02:17:30|92789.8|92739.8|92791.5|92741.5|92795.6|92745.6|92788.4|92738.4|33
1645064260000|2022-02-17 02:17:40|92792|92742|92793.2|92743.2|92794.7|92744.7|92790.3|92740.3|21
1645064270000|2022-02-17 02:17:50|92793.3|92743.3|92790.4|92740.4|92793.3|92743.3|92788.5|92738.5|22
1645064280000|2022-02-17 02:18:00|92788.8|92738.8|92792.4|92742.4|92792.4|92742.4|92788.8|92738.8|20
1645064290000|2022-02-17 02:18:10|92791.3|92741.3|92795|92745|92795.5|92745.5|92790.1|92740.1|42
1645064300000|2022-02-17 02:18:20|92795.3|92745.3|92794.7|92744.7|92796.6|92746.6|92793.3|92743.3|26
1645064310000|2022-02-17 02:18:30|92794.2|92744.2|92795.3|92745.3|92796.3|92746.3|92792.1|92742.1|30
1645064320000|2022-02-17 02:18:40|92795.5|92745.5|92792.1|92742.1|92796|92746|92790.2|92740.2|24
1645064330000|2022-02-17 02:18:50|92793.8|92743.8|92790.1|92740.1|92793.8|92743.8|92789.2|92739.2|27
1645064340000|2022-02-17 02:19:00|92790.2|92740.2|92788.5|92738.5|92790.3|92740.3|92788.3|92738.3|34
1645064350000|2022-02-17 02:19:10|92791.5|92741.5|92791.8|92741.8|92792.9|92742.9|92790.1|92740.1|22
1645064360000|2022-02-17 02:19:20|92791.5|92741.5|92791.5|92741.5|92791.5|92741.5|92788.7|92738.7|30
1645064370000|2022-02-17 02:19:30|92790.3|92740.3|92788.1|92738.1|92792.4|92742.4|92788.1|92738.1|57
1645064380000|2022-02-17 02:19:40|92787.1|92737.1|92786.8|92736.8|92788.5|92738.5|92786.4|92736.4|43
1645064390000|2022-02-17 02:19:50|92786.4|92736.4|92790.5|92740.5|92792.7|92742.7|92786.4|92736.4|25
1645064400000|2022-02-17 02:20:00|92789|92739|92787.1|92737.1|92789.2|92739.2|92785.6|92735.6|22
1645064410000|2022-02-17 02:20:10|92787.6|92737.6|92786.7|92736.7|92791|92741|92784.8|92734.8|35
1645064420000|2022-02-17 02:20:20|92786.9|92736.9|92783.7|92733.7|92786.9|92736.9|92783.4|92733.4|27
1645064430000|2022-02-17 02:20:30|92783.5|92733.5|92785.1|92735.1|92787.1|92737.1|92780.7|92730.7|25
1645064440000|2022-02-17 02:20:40|92785.2|92735.2|92783.7|92733.7|92785.3|92735.3|92781.5|92731.5|39
1645064450000|2022-02-17 02:20:50|92784|92734|92781.6|92731.6|92785.8|92735.8|92776.7|92726.7|65
1645064460000|2022-02-17 02:21:00|92781.3|92731.3|92780.6|92730.6|92789.1|92733.1|92778.6|92717.9|44
1645064470000|2022-02-17 02:21:10|92780.9|92730.9|92784.6|92734.6|92785.1|92735.1|92780.5|92730.5|33
1645064480000|2022-02-17 02:21:20|92784.7|92734.7|92786.8|92736.8|92795|92742.2|92784.4|92723.7|46
1645064490000|2022-02-17 02:21:30|92787.3|92737.3|92786.4|92736.4|92799.8|92737.8|92785.5|92723.4|36
1645064500000|2022-02-17 02:21:40|92786.6|92736.6|92786.6|92736.6|92786.7|92736.7|92785.5|92735.5|21
1645064510000|2022-02-17 02:21:50|92788|92738|92788.8|92738.8|92792|92742|92786.2|92736.2|21
1645064520000|2022-02-17 02:22:00|92789|92739|92790.1|92740.1|92808.1|92744.3|92785.9|92709.6|58
1645064530000|2022-02-17 02:22:10|92790.3|92740.3|92789.4|92739.4|92793|92743|92787.6|92737.6|45
1645064540000|2022-02-17 02:22:20|92789.1|92739.1|92792.3|92742.3|92795.3|92745.3|92788.4|92738.4|49
1645064550000|2022-02-17 02:22:30|92792.5|92742.5|92791|92741|92793.3|92743.3|92788.4|92738.4|34
1645064560000|2022-02-17 02:22:40|92791.4|92741.4|92789|92739|92791.9|92741.9|92785.8|92735.8|29
1645064570000|2022-02-17 02:22:50|92788.9|92738.9|92792.7|92742.7|92792.7|92742.7|92786.6|92736.6|15
1645064580000|2022-02-17 02:23:00|92791.2|92741.2|92787.1|92737.1|92793.6|92743.6|92787|92737|27
1645064590000|2022-02-17 02:23:10|92787|92737|92785.9|92735.9|92787.6|92737.6|92783|92733|29
1645064600000|2022-02-17 02:23:20|92784.8|92734.8|92788.7|92738.7|92791.8|92741.8|92784.7|92734.7|23
1645064610000|2022-02-17 02:23:30|92789.4|92739.4|92788|92738|92791.9|92741.9|92786.8|92736.8|25
1645064620000|2022-02-17 02:23:40|92787|92737|92791.6|92741.6|92793.3|92743.3|92783|92733|35
1645064630000|2022-02-17 02:23:50|92790.3|92740.3|92789.2|92739.2|92790.7|92740.7|92786.6|92736.6|30
1645064640000|2022-02-17 02:24:00|92789.6|92739.6|92790.9|92740.9|92791.3|92741.3|92788.1|92738.1|20
1645064650000|2022-02-17 02:24:10|92790.4|92740.4|92787.1|92737.1|92791.4|92741.4|92786.4|92736.4|31
1645064660000|2022-02-17 02:24:20|92787.2|92737.2|92790.1|92740.1|92796.4|92746.4|92785.4|92735.4|26
1645064670000|2022-02-17 02:24:30|92789.6|92739.6|92791.8|92741.8|92792|92742|92788|92738|24
1645064680000|2022-02-17 02:24:40|92791.9|92741.9|92787.9|92737.9|92791.9|92741.9|92785.9|92735.9|24
1645064690000|2022-02-17 02:24:50|92785.3|92735.3|92781.5|92731.5|92799.8|92735.6|92781.4|92720.4|13
1645064700000|2022-02-17 02:25:00|92782.4|92732.4|92787.2|92737.2|92787.9|92737.9|92782|92732|32
1645064710000|2022-02-17 02:25:10|92786.7|92736.7|92785.5|92735.5|92787.4|92737.4|92784.8|92734.8|15
1645064720000|2022-02-17 02:25:20|92784.4|92734.4|92787|92737|92787.2|92737.2|92783.9|92733.9|22
1645064730000|2022-02-17 02:25:30|92787.1|92737.1|92784.2|92734.2|92787.1|92737.1|92784.1|92734.1|30
1645064740000|2022-02-17 02:25:40|92783.7|92733.7|92788.9|92738.9|92791.2|92741.2|92783.6|92733.6|48
1645064750000|2022-02-17 02:25:50|92789.4|92739.4|92786.7|92736.7|92789.4|92739.4|92784.9|92734.9|35
1645064760000|2022-02-17 02:26:00|92786|92736|92785.8|92735.8|92789.3|92739.3|92785.5|92735.5|20
1645064770000|2022-02-17 02:26:10|92785.9|92735.9|92788.3|92738.3|92788.3|92738.3|92783.4|92733.4|20
1645064780000|2022-02-17 02:26:20|92786.3|92736.3|92786.4|92736.4|92792.1|92742.1|92784.1|92734.1|21
1645064790000|2022-02-17 02:26:30|92785|92735|92780.9|92730.9|92785|92735|92780.3|92730.3|17
1645064800000|2022-02-17 02:26:40|92780.5|92730.5|92783.7|92733.7|92784.2|92734.2|92780.5|92730.5|18
1645064810000|2022-02-17 02:26:50|92787.4|92737.4|92785.1|92735.1|92787.4|92737.4|92783.9|92733.9|27
1645064820000|2022-02-17 02:27:00|92784.4|92734.4|92783.2|92733.2|92784.5|92734.5|92782.5|92732.5|10
1645064830000|2022-02-17 02:27:10|92784|92734|92787.5|92737.5|92802|92741.5|92781.3|92731.3|32
1645064840000|2022-02-17 02:27:20|92785.8|92735.8|92782.3|92732.3|92786.5|92736.5|92781.1|92731.1|39
1645064850000|2022-02-17 02:27:30|92782.7|92732.7|92788|92738|92788|92738|92782.1|92732.1|27
1645064860000|2022-02-17 02:27:40|92786.6|92736.6|92785.6|92735.6|92788.4|92738.4|92785.3|92735.3|12
1645064870000|2022-02-17 02:27:50|92785.8|92735.8|92786.6|92736.6|92788.1|92738.1|92783.9|92733.9|40
1645064880000|2022-02-17 02:28:00|92786.5|92736.5|92784.9|92734.9|92786.9|92736.9|92782.9|92732.9|22
1645064890000|2022-02-17 02:28:10|92783.5|92733.5|92783.3|92733.3|92799.8|92739.3|92782|92727.7|23
1645064900000|2022-02-17 02:28:20|92783.2|92733.2|92782.4|92732.4|92799.9|92738.1|92781.6|92709.2|43
1645064910000|2022-02-17 02:28:30|92797.8|92725.4|92784.4|92734.4|92798.1|92737|92780.7|92710.8|24
1645064920000|2022-02-17 02:28:40|92784.6|92734.6|92784|92734|92786.6|92736.6|92784|92734|15
1645064930000|2022-02-17 02:28:50|92783.5|92733.5|92783|92733|92783.5|92733.5|92782.7|92732.7|17
1645064940000|2022-02-17 02:29:00|92783.1|92733.1|92787.2|92737.2|92791.6|92741.6|92783.1|92733.1|42
1645064950000|2022-02-17 02:29:10|92786.7|92736.7|92786|92736|92789.6|92739.6|92783.9|92733.9|30
1645064960000|2022-02-17 02:29:20|92786.1|92736.1|92787.9|92737.9|92789.8|92739.8|92784.5|92734.5|41
1645064970000|2022-02-17 02:29:30|92786.6|92736.6|92785.2|92735.2|92790.3|92740.3|92784|92734|35
1645064980000|2022-02-17 02:29:40|92785.5|92735.5|92786.1|92736.1|92787.8|92737.8|92785.4|92735.4|37
1645064990000|2022-02-17 02:29:50|92786|92736|92786.6|92736.6|92788.7|92738.7|92784.8|92734.8|38
1645065000000|2022-02-17 02:30:00|92786.7|92736.7|92786.7|92736.7|92799.4|92739.8|92783.5|92722.7|35
1645065010000|2022-02-17 02:30:10|92787.1|92737.1|92786.2|92736.2|92787.1|92737.1|92785|92735|31
1645065020000|2022-02-17 02:30:20|92786.6|92736.6|92791.1|92741.1|92793.3|92743.3|92784.3|92734.3|28
1645065030000|2022-02-17 02:30:30|92791.2|92741.2|92786.2|92736.2|92791.6|92741.6|92786.1|92736.1|16
1645065040000|2022-02-17 02:30:40|92788.2|92738.2|92789.1|92739.1|92790.5|92740.5|92785.7|92735.7|18
1645065050000|2022-02-17 02:30:50|92788.6|92738.6|92791.5|92741.5|92791.6|92741.6|92786.3|92736.3|23
1645065060000|2022-02-17 02:31:00|92790.6|92740.6|92787.2|92737.2|92793.5|92743.5|92787.2|92737.2|25
1645065070000|2022-02-17 02:31:10|92788|92738|92786.6|92736.6|92790.5|92740.5|92786.1|92736.1|19
1645065080000|2022-02-17 02:31:20|92786.1|92736.1|92788.3|92738.3|92789.5|92739.5|92784.5|92734.5|26
1645065090000|2022-02-17 02:31:30|92787.6|92737.6|92787.9|92737.9|92789.1|92739.1|92785|92735|18
1645065100000|2022-02-17 02:31:40|92786.7|92736.7|92779.6|92729.6|92786.7|92736.7|92779.3|92729.3|23
1645065110000|2022-02-17 02:31:50|92779.3|92729.3|92780.7|92730.7|92781.7|92731.7|92779.3|92729.3|21
1645065120000|2022-02-17 02:32:00|92780.6|92730.6|92779.9|92729.9|92781.1|92731.1|92779.7|92729.7|30
1645065130000|2022-02-17 02:32:10|92789.1|92739.1|92783|92733|92789.1|92739.1|92783|92733|21
1645065140000|2022-02-17 02:32:20|92783.3|92733.3|92780.4|92730.4|92784.4|92734.4|92780|92730|13
1645065150000|2022-02-17 02:32:30|92780.3|92730.3|92789.8|92719.7|92789.8|92733.4|92778.9|92719.7|20
1645065160000|2022-02-17 02:32:40|92780|92730|92788.8|92717.4|92791.1|92733.7|92775.4|92714.7|30
1645065170000|2022-02-17 02:32:50|92788.1|92717.5|92777.4|92727.4|92788.4|92728.6|92776.7|92716.6|30
1645065180000|2022-02-17 02:33:00|92777.2|92727.2|92782|92732|92782.8|92732.8|92777.2|92727.2|18
1645065190000|2022-02-17 02:33:10|92780.9|92730.9|92780.6|92730.6|92781.5|92731.5|92780.6|92730.6|6
1645065200000|2022-02-17 02:33:20|92780.7|92730.7|92776.3|92726.3|92787.2|92730.7|92772.4|92716|22
1645065210000|2022-02-17 02:33:30|92775.7|92725.7|92768.1|92718.1|92781.7|92728.3|92764.5|92698.9|41
1645065220000|2022-02-17 02:33:40|92767.2|92717.2|92767.9|92717.9|92774.9|92720|92762.9|92704.2|36
1645065230000|2022-02-17 02:33:50|92767.7|92717.7|92769.6|92719.6|92770.9|92720.9|92766.6|92716.6|23
1645065240000|2022-02-17 02:34:00|92771.2|92721.2|92771.9|92721.9|92774.3|92724.3|92768.8|92718.8|29
1645065250000|2022-02-17 02:34:10|92772.4|92722.4|92767.4|92717.4|92772.4|92722.4|92766.8|92716.8|15
1645065260000|2022-02-17 02:34:20|92767.7|92717.7|92769.2|92719.2|92770|92720|92767.4|92717.4|25
1645065270000|2022-02-17 02:34:30|92767.4|92717.4|92769.6|92719.6|92771.9|92721.9|92766.3|92716.3|17
1645065280000|2022-02-17 02:34:40|92769|92719|92769.3|92719.3|92770|92720|92764.7|92714.7|36
1645065290000|2022-02-17 02:34:50|92766.5|92716.5|92766.7|92716.7|92769.2|92719.2|92765.4|92715.4|28
1645065300000|2022-02-17 02:35:00|92765.7|92715.7|92767.5|92717.5|92767.5|92717.5|92764.2|92714.2|29
1645065310000|2022-02-17 02:35:10|92767.9|92717.9|92767.6|92717.6|92768.4|92718.4|92762.5|92712.5|24
1645065320000|2022-02-17 02:35:20|92768.1|92718.1|92767.7|92717.7|92768.5|92718.5|92765.6|92715.6|33
1645065330000|2022-02-17 02:35:30|92766.8|92716.8|92767.2|92717.2|92769.3|92719.3|92765.7|92715.7|27
1645065340000|2022-02-17 02:35:40|92767.3|92717.3|92767.9|92717.9|92768.8|92718.8|92766.2|92716.2|24
1645065350000|2022-02-17 02:35:50|92767.8|92717.8|92766.3|92716.3|92778.6|92717.9|92761.4|92702.9|40
1645065360000|2022-02-17 02:36:00|92766.1|92716.1|92767.1|92717.1|92779.6|92719.6|92763.7|92701.1|37
1645065370000|2022-02-17 02:36:10|92767.3|92717.3|92770.2|92720.2|92770.2|92720.2|92766.4|92716.4|16
1645065380000|2022-02-17 02:36:20|92769.7|92719.7|92772.9|92722.9|92773.5|92723.5|92767.8|92717.8|30
1645065390000|2022-02-17 02:36:30|92773.3|92723.3|92770|92720|92776.5|92726.5|92769.6|92719.6|31
1645065400000|2022-02-17 02:36:40|92771.7|92721.7|92773.4|92723.4|92774.4|92724.4|92769.2|92719.2|29
1645065410000|2022-02-17 02:36:50|92772.5|92722.5|92772.1|92722.1|92772.5|92722.5|92765.1|92715.1|19
1645065420000|2022-02-17 02:37:00|92771.2|92721.2|92768.3|92718.3|92772.1|92722.1|92767.2|92717.2|30
1645065430000|2022-02-17 02:37:10|92767.2|92717.2|92769.6|92719.6|92772.4|92722.4|92758.3|92699|29
1645065440000|2022-02-17 02:37:20|92769.7|92719.7|92767.5|92717.5|92769.9|92719.9|92767.4|92717.4|23
1645065450000|2022-02-17 02:37:30|92767.6|92717.6|92764.3|92714.3|92767.6|92717.6|92763|92713|10
1645065460000|2022-02-17 02:37:40|92764.1|92714.1|92767|92717|92775.8|92723.9|92763.4|92704.8|36
1645065470000|2022-02-17 02:37:50|92768.9|92718.9|92765.9|92715.9|92768.9|92718.9|92765.1|92715.1|25
1645065480000|2022-02-17 02:38:00|92766|92716|92765|92715|92778.1|92720.4|92763.5|92698.1|47
1645065490000|2022-02-17 02:38:10|92764.9|92714.9|92768.4|92718.4|92773.4|92721.1|92764.2|92701.3|32
1645065500000|2022-02-17 02:38:20|92768.9|92718.9|92767|92717|92770.9|92720.9|92766.3|92716.3|38
1645065510000|2022-02-17 02:38:30|92767.3|92717.3|92762.9|92712.9|92768.9|92718.9|92762.9|92712.9|22
1645065520000|2022-02-17 02:38:40|92763.4|92713.4|92768.7|92718.7|92768.7|92718.7|92762.3|92712.3|16
1645065530000|2022-02-17 02:38:50|92770.6|92720.6|92768.5|92718.5|92773.4|92723.4|92768.4|92718.4|22
1645065540000|2022-02-17 02:39:00|92769.1|92719.1|92763.9|92713.9|92769.6|92719.6|92761.9|92711.9|24
1645065550000|2022-02-17 02:39:10|92764|92714|92771.6|92721.6|92772.4|92722.4|92764|92714|35
1645065560000|2022-02-17 02:39:20|92769.5|92719.5|92772.6|92722.6|92772.8|92722.8|92768.7|92718.7|20
1645065570000|2022-02-17 02:39:30|92771.5|92721.5|92767.9|92717.9|92772.8|92722.8|92767.9|92717.9|37
1645065580000|2022-02-17 02:39:40|92767.7|92717.7|92766.8|92716.8|92767.9|92717.9|92765.2|92715.2|25
1645065590000|2022-02-17 02:39:50|92766.9|92716.9|92764.9|92714.9|92767.5|92717.5|92764.4|92714.4|23
1645065600000|2022-02-17 02:40:00|92766.1|92716.1|92764|92714|92769.7|92719.7|92762.8|92712.8|48
1645065610000|2022-02-17 02:40:10|92766.3|92716.3|92767.2|92717.2|92767.3|92717.3|92763.9|92713.9|38
1645065620000|2022-02-17 02:40:20|92766.8|92716.8|92762.3|92712.3|92767|92717|92762.3|92712.3|39
1645065630000|2022-02-17 02:40:30|92761.5|92711.5|92757.4|92707.4|92773.2|92714.7|92756.6|92697|43
1645065640000|2022-02-17 02:40:40|92757.8|92707.8|92762.8|92712.8|92766.9|92716.9|92756.3|92706.3|33
1645065650000|2022-02-17 02:40:50|92763.3|92713.3|92761.8|92711.8|92766.1|92716.1|92760.9|92710.9|29
1645065660000|2022-02-17 02:41:00|92762.8|92712.8|92757.1|92707.1|92762.8|92712.8|92757.1|92707.1|33
1645065670000|2022-02-17 02:41:10|92756.7|92706.7|92758.5|92708.5|92758.6|92708.6|92755.6|92705.6|24
1645065680000|2022-02-17 02:41:20|92758.2|92708.2|92758.1|92708.1|92759.9|92709.9|92756.9|92706.9|41
1645065690000|2022-02-17 02:41:30|92758.8|92708.8|92755.4|92705.4|92771.8|92712.3|92754.5|92688|64
1645065700000|2022-02-17 02:41:40|92756.9|92706.9|92755.3|92705.3|92758.8|92708.8|92753.8|92703.8|52
1645065710000|2022-02-17 02:41:50|92755.7|92705.7|92754.5|92704.5|92756.4|92706.4|92753.8|92703.8|31
1645065720000|2022-02-17 02:42:00|92755.6|92705.6|92757.6|92707.6|92758.1|92708.1|92751.3|92701.3|42
1645065730000|2022-02-17 02:42:10|92756.5|92706.5|92760.8|92710.8|92760.9|92710.9|92756.3|92706.3|30
1645065740000|2022-02-17 02:42:20|92760.9|92710.9|92761.9|92711.9|92762.8|92712.8|92758.5|92708.5|38
1645065750000|2022-02-17 02:42:30|92762.1|92712.1|92760.6|92710.6|92765.8|92715.8|92760.1|92710.1|29
1645065760000|2022-02-17 02:42:40|92760.7|92710.7|92759.2|92709.2|92761.5|92711.5|92757.8|92707.8|29
1645065770000|2022-02-17 02:42:50|92760|92710|92757.8|92707.8|92763.4|92713.4|92756|92692.7|34
1645065780000|2022-02-17 02:43:00|92757.4|92707.4|92764.2|92714.2|92766.8|92716.8|92757.4|92707.4|20
1645065790000|2022-02-17 02:43:10|92763.5|92713.5|92763.8|92713.8|92768.5|92718.5|92763.2|92713.2|20
1645065800000|2022-02-17 02:43:20|92762.9|92712.9|92764.4|92714.4|92765.7|92715.7|92761.4|92711.4|12
1645065810000|2022-02-17 02:43:30|92763.9|92713.9|92761.4|92711.4|92765.7|92715.7|92760.1|92710.1|32
1645065820000|2022-02-17 02:43:40|92761.5|92711.5|92765.5|92715.5|92765.5|92715.5|92759.9|92709.9|35
1645065830000|2022-02-17 02:43:50|92765.7|92715.7|92761.4|92711.4|92765.8|92715.8|92761.4|92711.4|19
1645065840000|2022-02-17 02:44:00|92762.2|92712.2|92765.6|92715.6|92767.7|92717.7|92758.2|92708.2|21
1645065850000|2022-02-17 02:44:10|92764.9|92714.9|92766|92716|92769.9|92719.9|92759.1|92709.1|16
1645065860000|2022-02-17 02:44:20|92765|92715|92761.7|92711.7|92765|92715|92760.9|92710.9|23
1645065870000|2022-02-17 02:44:30|92761.5|92711.5|92761|92711|92761.8|92711.8|92757.7|92707.7|19
1645065880000|2022-02-17 02:44:40|92761.2|92711.2|92770|92684.2|92777.5|92717.4|92755.6|92684.2|42
1645065890000|2022-02-17 02:44:50|92768.2|92685.7|92764.2|92714.2|92781.2|92715.4|92757.7|92684.5|38
1645065900000|2022-02-17 02:45:00|92764.3|92714.3|92760.7|92710.7|92765.7|92715.7|92760.1|92710.1|32
1645065910000|2022-02-17 02:45:10|92760.8|92710.8|92761.3|92711.3|92761.3|92711.3|92759.4|92709.4|30
1645065920000|2022-02-17 02:45:20|92758.7|92708.7|92752.7|92702.7|92765|92715|92752.6|92702.6|37
1645065930000|2022-02-17 02:45:30|92753.5|92703.5|92754.3|92704.3|92756.4|92706.4|92752.4|92702.4|44
1645065940000|2022-02-17 02:45:40|92755.4|92705.4|92756.6|92706.6|92758|92708|92755.4|92705.4|32
1645065950000|2022-02-17 02:45:50|92756.3|92706.3|92759.8|92709.8|92761.4|92711.4|92755|92705|17
1645065960000|2022-02-17 02:46:00|92759.4|92709.4|92757.1|92707.1|92759.4|92709.4|92757.1|92707.1|25
1645065970000|2022-02-17 02:46:10|92755.3|92705.3|92755.3|92705.3|92763.2|92713.2|92754.7|92704.7|34
1645065980000|2022-02-17 02:46:20|92756.7|92706.7|92752|92702|92757.6|92707.6|92751.7|92701.7|22
1645065990000|2022-02-17 02:46:30|92751.8|92701.8|92753.2|92703.2|92753.5|92703.5|92751.4|92701.4|28
1645066000000|2022-02-17 02:46:40|92753.4|92703.4|92756.4|92706.4|92758.3|92708.3|92753.2|92703.2|28
1645066010000|2022-02-17 02:46:50|92756.6|92706.6|92761.8|92711.8|92761.8|92711.8|92755.4|92705.4|21
1645066020000|2022-02-17 02:47:00|92759.4|92709.4|92760.9|92710.9|92762.7|92712.7|92755.5|92705.5|53
1645066030000|2022-02-17 02:47:10|92759.2|92709.2|92760.1|92710.1|92761.3|92711.3|92757|92707|39
1645066040000|2022-02-17 02:47:20|92759.5|92709.5|92761.4|92711.4|92761.7|92711.7|92759.5|92709.5|31
1645066050000|2022-02-17 02:47:30|92759.7|92709.7|92757.9|92707.9|92760.2|92710.2|92757.3|92707.3|38
1645066060000|2022-02-17 02:47:40|92758.1|92708.1|92761.5|92711.5|92762.5|92712.5|92758|92708|22
1645066070000|2022-02-17 02:47:50|92761.1|92711.1|92757.6|92707.6|92765.9|92715.9|92757.6|92707.6|17
1645066080000|2022-02-17 02:48:00|92757.9|92707.9|92760.4|92710.4|92760.6|92710.6|92757.5|92707.5|43
1645066090000|2022-02-17 02:48:10|92762.6|92712.6|92765.2|92715.2|92765.6|92715.6|92761.3|92711.3|30
1645066100000|2022-02-17 02:48:20|92764.4|92714.4|92766.2|92716.2|92769.4|92719.4|92764|92714|28
1645066110000|2022-02-17 02:48:30|92766.1|92716.1|92767.6|92717.6|92767.9|92717.9|92765.6|92715.6|22
1645066120000|2022-02-17 02:48:40|92767.9|92717.9|92766.7|92716.7|92767.9|92717.9|92760|92710|38
1645066130000|2022-02-17 02:48:50|92767.5|92717.5|92764.4|92714.4|92771.2|92721.2|92763.9|92713.9|23
1645066140000|2022-02-17 02:49:00|92764.2|92714.2|92765.7|92715.7|92767.2|92717.2|92762.9|92712.9|43
1645066150000|2022-02-17 02:49:10|92765.8|92715.8|92764.4|92714.4|92767.5|92717.5|92763.7|92713.7|28
1645066160000|2022-02-17 02:49:20|92764|92714|92765.8|92715.8|92769|92719|92761.9|92711.9|31
1645066170000|2022-02-17 02:49:30|92765.5|92715.5|92765.9|92715.9|92765.9|92715.9|92762.6|92712.6|24
1645066180000|2022-02-17 02:49:40|92765|92715|92763.8|92713.8|92773|92717|92761.8|92700.5|34
1645066190000|2022-02-17 02:49:50|92763.5|92713.5|92769.7|92719.7|92772.1|92722.1|92760.5|92710.5|34
1645066200000|2022-02-17 02:50:00|92766.6|92716.6|92767.9|92694.4|92781.9|92717.1|92757.8|92675.8|31
1645066210000|2022-02-17 02:50:10|92770.1|92691.7|92767.8|92696.8|92778|92709.7|92757.5|92682.3|26
1645066220000|2022-02-17 02:50:20|92766.7|92693.2|92766.4|92696.4|92768.9|92706.3|92756.3|92690.2|29
1645066230000|2022-02-17 02:50:30|92755.8|92705.8|92767|92689|92768.4|92706.5|92755.4|92686.1|25
1645066240000|2022-02-17 02:50:40|92769.3|92688.6|92761.6|92689.9|92769.3|92712|92753.5|92685.3|26
1645066250000|2022-02-17 02:50:50|92755.2|92705.2|92758.1|92708.1|92764.4|92714.4|92755.2|92705.2|12
1645066260000|2022-02-17 02:51:00|92756.9|92706.9|92759.8|92709.8|92775.2|92710.2|92753.6|92683.8|24
1645066270000|2022-02-17 02:51:10|92759.3|92709.3|92759.4|92709.4|92760.7|92710.7|92758.9|92708.9|22
1645066280000|2022-02-17 02:51:20|92759.2|92709.2|92760.3|92710.3|92761.2|92711.2|92758.2|92708.2|30
1645066290000|2022-02-17 02:51:30|92760.4|92710.4|92760.1|92710.1|92762|92712|92759.3|92709.3|21
1645066300000|2022-02-17 02:51:40|92760.5|92710.5|92756.8|92706.8|92762.3|92712.3|92756.8|92706.8|30
1645066310000|2022-02-17 02:51:50|92758.2|92708.2|92759.4|92709.4|92762.1|92712.1|92756.8|92706.8|30
1645066320000|2022-02-17 02:52:00|92758.6|92708.6|92757.4|92707.4|92758.6|92708.6|92756.3|92706.3|21
1645066330000|2022-02-17 02:52:10|92757|92707|92755.2|92705.2|92758.2|92708.2|92755.2|92705.2|17
1645066340000|2022-02-17 02:52:20|92755.3|92705.3|92760.8|92710.8|92760.8|92710.8|92755.3|92705.3|19
1645066350000|2022-02-17 02:52:30|92760.7|92710.7|92764.4|92714.4|92766.2|92716.2|92760.6|92710.6|35
1645066360000|2022-02-17 02:52:40|92766.7|92716.7|92764.7|92714.7|92766.7|92716.7|92764.7|92714.7|9
1645066370000|2022-02-17 02:52:50|92764.8|92714.8|92762.9|92712.9|92764.9|92714.9|92762.4|92712.4|13
1645066380000|2022-02-17 02:53:00|92762.8|92712.8|92759.9|92709.9|92762.8|92712.8|92758.2|92708.2|30
1645066390000|2022-02-17 02:53:10|92759.7|92709.7|92759.1|92709.1|92761|92711|92756.1|92706.1|30
1645066400000|2022-02-17 02:53:20|92758.4|92708.4|92753.7|92703.7|92759.4|92709.4|92753.7|92703.7|27
1645066410000|2022-02-17 02:53:30|92753.8|92703.8|92751|92701|92764.8|92704.1|92749.4|92690.1|44
1645066420000|2022-02-17 02:53:40|92751.7|92701.7|92751.4|92701.4|92752.5|92702.5|92750.3|92700.3|26
1645066430000|2022-02-17 02:53:50|92751.9|92701.9|92752.6|92702.6|92753.5|92703.5|92750.4|92700.4|18
1645066440000|2022-02-17 02:54:00|92752.7|92702.7|92748.6|92698.6|92759.3|92702.7|92747.9|92682.9|32
1645066450000|2022-02-17 02:54:10|92749.1|92699.1|92748|92698|92749.1|92699.1|92744.3|92694.3|20
1645066460000|2022-02-17 02:54:20|92747.5|92697.5|92748|92698|92759.9|92699|92745.2|92675.4|25
1645066470000|2022-02-17 02:54:30|92747.9|92697.9|92747.7|92697.7|92751.9|92701.9|92746.9|92696.9|31
1645066480000|2022-02-17 02:54:40|92747.5|92697.5|92750.1|92700.1|92750.5|92700.5|92746.7|92696.7|25
1645066490000|2022-02-17 02:54:50|92750.5|92700.5|92748.2|92698.2|92762.7|92704.3|92741.6|92676.4|39
1645066500000|2022-02-17 02:55:00|92748.1|92698.1|92750.4|92700.4|92754|92704|92748.1|92698.1|15
1645066510000|2022-02-17 02:55:10|92749.3|92699.3|92753.7|92703.7|92754|92704|92747.9|92697.9|30
1645066520000|2022-02-17 02:55:20|92752.8|92702.8|92752.7|92702.7|92756.5|92706.5|92751.7|92701.7|42
1645066530000|2022-02-17 02:55:30|92753.3|92703.3|92751.6|92701.6|92755.1|92705.1|92750.9|92700.9|36
1645066540000|2022-02-17 02:55:40|92752.6|92702.6|92754.9|92704.9|92756.5|92706.5|92750.8|92700.8|32
1645066550000|2022-02-17 02:55:50|92756.3|92706.3|92756.3|92706.3|92756.4|92706.4|92754.3|92704.3|23
1645066560000|2022-02-17 02:56:00|92756.7|92706.7|92760.4|92710.4|92761.6|92711.6|92754.9|92704.9|33
1645066570000|2022-02-17 02:56:10|92760.9|92710.9|92758.2|92708.2|92761.3|92711.3|92756.6|92706.6|33
1645066580000|2022-02-17 02:56:20|92758.3|92708.3|92758.2|92708.2|92758.5|92708.5|92755.4|92705.4|25
1645066590000|2022-02-17 02:56:30|92757.6|92707.6|92761.7|92711.7|92762.6|92712.6|92755|92705|25
1645066600000|2022-02-17 02:56:40|92761|92711|92761.8|92711.8|92762.4|92712.4|92755.5|92705.5|37
1645066610000|2022-02-17 02:56:50|92761.2|92711.2|92760|92710|92762.7|92712.7|92757.8|92707.8|25
1645066620000|2022-02-17 02:57:00|92759.9|92709.9|92760.7|92710.7|92760.8|92710.8|92759.1|92709.1|24
1645066630000|2022-02-17 02:57:10|92761.1|92711.1|92760.5|92710.5|92761.8|92711.8|92759.1|92709.1|25
1645066640000|2022-02-17 02:57:20|92760.6|92710.6|92759.2|92709.2|92760.8|92710.8|92759.2|92709.2|15
1645066650000|2022-02-17 02:57:30|92759|92709|92760.6|92710.6|92760.6|92710.6|92755.8|92705.8|28
1645066660000|2022-02-17 02:57:40|92759.6|92709.6|92758.2|92708.2|92762|92712|92757.7|92707.7|28
1645066670000|2022-02-17 02:57:50|92757.6|92707.6|92757.9|92707.9|92758.8|92708.8|92756.8|92706.8|29
1645066680000|2022-02-17 02:58:00|92757.8|92707.8|92758.7|92708.7|92760.3|92710.3|92757.3|92707.3|31
1645066690000|2022-02-17 02:58:10|92758.6|92708.6|92760.5|92710.5|92761|92711|92758.2|92708.2|21
1645066700000|2022-02-17 02:58:20|92760.3|92710.3|92761.6|92711.6|92763.5|92713.5|92756.9|92706.9|16
1645066710000|2022-02-17 02:58:30|92760.1|92710.1|92759.6|92709.6|92760.6|92710.6|92757.1|92707.1|33
1645066720000|2022-02-17 02:58:40|92759.9|92709.9|92759.8|92709.8|92760.4|92710.4|92759.4|92709.4|22
1645066730000|2022-02-17 02:58:50|92759.9|92709.9|92763.6|92713.6|92765.4|92715.4|92759.9|92709.9|25
1645066740000|2022-02-17 02:59:00|92766.7|92716.7|92765.3|92715.3|92768|92718|92764.2|92714.2|34
1645066750000|2022-02-17 02:59:10|92766.3|92716.3|92767.1|92717.1|92769.2|92719.2|92765|92715|23
1645066760000|2022-02-17 02:59:20|92766.7|92716.7|92763.7|92713.7|92766.8|92716.8|92763.6|92713.6|17
1645066770000|2022-02-17 02:59:30|92763.5|92713.5|92766.6|92716.6|92766.6|92716.6|92763.3|92713.3|19
1645066780000|2022-02-17 02:59:40|92768.3|92718.3|92763.5|92713.5|92768.3|92718.3|92762.1|92712.1|28
1645066790000|2022-02-17 02:59:50|92764.5|92714.5|92762.1|92712.1|92764.5|92714.5|92762|92712|19
1645066800000|2022-02-17 03:00:00|92762|92712|92767.7|92717.7|92777.2|92717.7|92760.5|92685.8|44
1645066810000|2022-02-17 03:00:10|92766.8|92716.8|92767.6|92717.6|92770|92720|92765.8|92715.8|28
1645066820000|2022-02-17 03:00:20|92768.2|92718.2|92759.7|92709.7|92768.5|92718.5|92758.9|92708.9|33
1645066830000|2022-02-17 03:00:30|92760|92710|92761.7|92711.7|92779.3|92713.5|92759.2|92690|31
1645066840000|2022-02-17 03:00:40|92761|92711|92759.4|92709.4|92776.2|92711|92759.4|92693.7|24
1645066850000|2022-02-17 03:00:50|92759.2|92709.2|92773.1|92691.9|92778|92709.4|92759.1|92688.4|32
1645066860000|2022-02-17 03:01:00|92775.8|92689.3|92779.4|92696.9|92781|92698.7|92768.8|92689.3|43
1645066870000|2022-02-17 03:01:10|92778|92696.4|92774.3|92693.3|92779.9|92698.8|92774.3|92693.1|30
1645066880000|2022-02-17 03:01:20|92776.3|92692.1|92763|92713|92777.3|92715.8|92761.5|92692.1|18
1645066890000|2022-02-17 03:01:30|92760.5|92710.5|92760.2|92710.2|92763.8|92713.8|92758.1|92708.1|21
1645066900000|2022-02-17 03:01:40|92761|92711|92761.9|92711.9|92762.3|92712.3|92758.6|92708.6|21
1645066910000|2022-02-17 03:01:50|92760.7|92710.7|92771.2|92699.4|92772.2|92712.3|92757|92697.1|31
1645066920000|2022-02-17 03:02:00|92758|92708|92758.6|92708.6|92775.8|92710.9|92754.8|92685.9|35
1645066930000|2022-02-17 03:02:10|92763.2|92713.2|92759.8|92709.8|92774.3|92713.3|92758.8|92701|42
1645066940000|2022-02-17 03:02:20|92758.8|92708.8|92773.1|92699|92775.6|92710.9|92757.5|92699|32
1645066950000|2022-02-17 03:02:30|92772.9|92697.3|92756.3|92706.3|92772.9|92712.1|92756.3|92697.2|20
1645066960000|2022-02-17 03:02:40|92757|92707|92757.9|92707.9|92768|92710.6|92753.4|92698|26
1645066970000|2022-02-17 03:02:50|92759.2|92709.2|92761.7|92711.7|92769.9|92711.7|92758.1|92698.4|20
1645066980000|2022-02-17 03:03:00|92761.1|92711.1|92759.8|92709.8|92761.1|92711.1|92759.4|92709.4|24
1645066990000|2022-02-17 03:03:10|92761.7|92711.7|92756.5|92706.5|92761.7|92711.7|92756.5|92706.5|25
1645067000000|2022-02-17 03:03:20|92756.6|92706.6|92763|92713|92775.5|92717.1|92755.9|92704.9|36
1645067010000|2022-02-17 03:03:30|92765.8|92715.8|92765.8|92715.8|92776.2|92720.1|92762.7|92704.4|32
1645067020000|2022-02-17 03:03:40|92765.1|92715.1|92766.8|92716.8|92769|92719|92764.6|92714.6|21
1645067030000|2022-02-17 03:03:50|92767.3|92717.3|92767|92717|92769.8|92719.8|92765.7|92715.7|29
1645067040000|2022-02-17 03:04:00|92767.5|92717.5|92772.1|92722.1|92773.9|92723.9|92767.3|92717.3|22
1645067050000|2022-02-17 03:04:10|92771.5|92721.5|92769|92719|92774.5|92724.5|92768.4|92718.4|19
1645067060000|2022-02-17 03:04:20|92768.3|92718.3|92763|92713|92772.9|92722.9|92763|92713|19
1645067070000|2022-02-17 03:04:30|92763.1|92713.1|92763.8|92713.8|92764.1|92714.1|92762.4|92712.4|18
1645067080000|2022-02-17 03:04:40|92764|92714|92768.6|92718.6|92770.1|92720.1|92762.9|92712.9|34
1645067090000|2022-02-17 03:04:50|92768.7|92718.7|92767.5|92717.5|92770.8|92720.8|92765.1|92715.1|30
1645067100000|2022-02-17 03:05:00|92766.9|92716.9|92767.7|92717.7|92770.5|92720.5|92760.8|92710.8|40
1645067110000|2022-02-17 03:05:10|92766.5|92716.5|92762.9|92712.9|92766.5|92716.5|92762.3|92712.3|22
1645067120000|2022-02-17 03:05:20|92762.7|92712.7|92762.1|92712.1|92766.3|92716.3|92762.1|92712.1|19
1645067130000|2022-02-17 03:05:30|92762.4|92712.4|92763.3|92713.3|92764.1|92714.1|92761.2|92711.2|21
1645067140000|2022-02-17 03:05:40|92763.5|92713.5|92767.7|92717.7|92771.7|92721.7|92761.4|92711.4|28
1645067150000|2022-02-17 03:05:50|92767.9|92717.9|92771.6|92721.6|92771.6|92721.6|92766.8|92716.8|21
1645067160000|2022-02-17 03:06:00|92771.4|92721.4|92770|92720|92771.4|92721.4|92767.9|92717.9|25
1645067170000|2022-02-17 03:06:10|92770.1|92720.1|92771.4|92721.4|92773.2|92723.2|92766.8|92716.8|18
1645067180000|2022-02-17 03:06:20|92771.6|92721.6|92767.9|92717.9|92771.6|92721.6|92767.1|92717.1|20
1645067190000|2022-02-17 03:06:30|92767.6|92717.6|92774.2|92724.2|92775.1|92725.1|92767.4|92717.4|10
1645067200000|2022-02-17 03:06:40|92771.6|92721.6|92771.2|92721.2|92773.7|92723.7|92770.3|92720.3|25
1645067210000|2022-02-17 03:06:50|92771.1|92721.1|92771.4|92721.4|92775.6|92725.6|92769.3|92719.3|21
1645067220000|2022-02-17 03:07:00|92771.1|92721.1|92772.6|92722.6|92774.9|92724.9|92766.2|92716.2|42
1645067230000|2022-02-17 03:07:10|92775.1|92725.1|92779.3|92729.3|92782.6|92732.3|92771.7|92711.6|32
1645067240000|2022-02-17 03:07:20|92779.4|92729.4|92777.1|92727.1|92779.4|92729.4|92775.6|92725.6|19
1645067250000|2022-02-17 03:07:30|92777|92727|92777|92727|92780.1|92730.1|92777|92727|23
1645067260000|2022-02-17 03:07:40|92776.9|92726.9|92773.9|92723.9|92777|92727|92773.2|92723.2|21
1645067270000|2022-02-17 03:07:50|92774.1|92724.1|92776.2|92726.2|92779.9|92729.9|92773.8|92723.8|26
1645067280000|2022-02-17 03:08:00|92775.7|92725.7|92776.7|92726.7|92778|92728|92775.5|92725.5|25
1645067290000|2022-02-17 03:08:10|92776.6|92726.6|92777.6|92727.6|92779.3|92729.3|92775.9|92725.9|15
1645067300000|2022-02-17 03:08:20|92777.5|92727.5|92774.4|92724.4|92779.4|92729.4|92772|92722|42
1645067310000|2022-02-17 03:08:30|92774.7|92724.7|92772.7|92722.7|92776.2|92726.2|92772.7|92722.7|33
1645067320000|2022-02-17 03:08:40|92773.3|92723.3|92774.6|92724.6|92776.5|92726.5|92773.3|92723.3|33
1645067330000|2022-02-17 03:08:50|92774.2|92724.2|92773.7|92723.7|92776.3|92726.3|92773.4|92723.4|22
1645067340000|2022-02-17 03:09:00|92773.4|92723.4|92772.2|92722.2|92773.4|92723.4|92771.5|92721.5|16
1645067350000|2022-02-17 03:09:10|92772.3|92722.3|92773.3|92723.3|92776.5|92726.5|92768.8|92718.8|21
1645067360000|2022-02-17 03:09:20|92773.5|92723.5|92774.5|92724.5|92776.9|92726.9|92772.4|92722.4|12
1645067370000|2022-02-17 03:09:30|92773.7|92723.7|92775.4|92725.4|92776.6|92726.6|92771.6|92721.6|10
1645067380000|2022-02-17 03:09:40|92774|92724|92772.3|92722.3|92775.2|92725.2|92771.6|92721.6|22
1645067390000|2022-02-17 03:09:50|92772.4|92722.4|92770.3|92720.3|92772.5|92722.5|92770.3|92720.3|14
1645067400000|2022-02-17 03:10:00|92770.4|92720.4|92774.3|92724.3|92774.3|92724.3|92769.8|92719.8|23
1645067410000|2022-02-17 03:10:10|92774.5|92724.5|92774.3|92724.3|92775.9|92725.9|92773.9|92723.9|22
1645067420000|2022-02-17 03:10:20|92774.8|92724.8|92785.3|92735.3|92787.7|92737.7|92774.5|92724.5|45
1645067430000|2022-02-17 03:10:30|92785.6|92735.6|92786.9|92736.9|92787.4|92737.4|92783.9|92733.9|42
1645067440000|2022-02-17 03:10:40|92787.8|92737.8|92783.8|92733.8|92787.8|92737.8|92782.5|92732.5|40
1645067450000|2022-02-17 03:10:50|92784.4|92734.4|92780.9|92730.9|92784.9|92734.9|92780.1|92730.1|59
1645067460000|2022-02-17 03:11:00|92781|92731|92786.4|92736.4|92786.4|92736.4|92779.2|92729.2|37
1645067470000|2022-02-17 03:11:10|92786.3|92736.3|92783.8|92733.8|92786.5|92736.5|92778.1|92728.1|38
1645067480000|2022-02-17 03:11:20|92784|92734|92782.7|92732.7|92785.3|92735.3|92782.7|92732.7|20
1645067490000|2022-02-17 03:11:30|92782.5|92732.5|92783.2|92733.2|92784.3|92734.3|92781.7|92731.7|25
1645067500000|2022-02-17 03:11:40|92783.1|92733.1|92780.6|92730.6|92784.1|92734.1|92779.8|92729.8|50
1645067510000|2022-02-17 03:11:50|92779.8|92729.8|92790.7|92740.7|92804.4|92740.7|92779.8|92729.8|44
1645067520000|2022-02-17 03:12:00|92798.1|92727.4|92787.9|92737.9|92798.8|92740.1|92785.4|92724.9|63
1645067530000|2022-02-17 03:12:10|92788.1|92738.1|92790.4|92740.4|92805.8|92740.8|92786.9|92729.7|46
1645067540000|2022-02-17 03:12:20|92790.5|92740.5|92788.3|92738.3|92790.5|92740.5|92787.4|92737.4|28
1645067550000|2022-02-17 03:12:30|92788|92738|92787.2|92737.2|92790.2|92740.2|92787|92737|33
1645067560000|2022-02-17 03:12:40|92787.8|92737.8|92789.3|92739.3|92790.1|92740.1|92787.1|92737.1|59
1645067570000|2022-02-17 03:12:50|92789.2|92739.2|92792.7|92742.7|92800.5|92742.7|92784|92723.7|37
1645067580000|2022-02-17 03:13:00|92792.2|92742.2|92787.9|92737.9|92792.2|92742.2|92786.8|92736.8|50
1645067590000|2022-02-17 03:13:10|92787.4|92737.4|92787.7|92737.7|92789.8|92739.8|92786.6|92736.6|38
1645067600000|2022-02-17 03:13:20|92787.2|92737.2|92791.6|92741.6|92803|92742.3|92787.2|92726.3|33
1645067610000|2022-02-17 03:13:30|92791.4|92741.4|92790.2|92740.2|92793.6|92743.6|92790.2|92740.2|21
1645067620000|2022-02-17 03:13:40|92790.6|92740.6|92789.7|92739.7|92793.4|92743.4|92789.2|92739.2|25
1645067630000|2022-02-17 03:13:50|92789.4|92739.4|92786.8|92736.8|92801.2|92739.4|92785.3|92728.7|35
1645067640000|2022-02-17 03:14:00|92786.4|92736.4|92790.1|92740.1|92798.8|92741.7|92786.4|92727.1|52
1645067650000|2022-02-17 03:14:10|92790|92740|92788|92738|92790.4|92740.4|92786.8|92736.8|30
1645067660000|2022-02-17 03:14:20|92788.2|92738.2|92781.2|92731.2|92793|92738.2|92779.4|92719.9|58
1645067670000|2022-02-17 03:14:30|92779.8|92729.8|92781.7|92731.7|92784.2|92734.2|92778.1|92728.1|56
1645067680000|2022-02-17 03:14:40|92780.8|92730.8|92779|92729|92781.5|92731.5|92777.9|92727.9|48
1645067690000|2022-02-17 03:14:50|92780.3|92730.3|92777.9|92727.9|92780.3|92730.3|92777.3|92727.3|25
1645067700000|2022-02-17 03:15:00|92777.7|92727.7|92779.3|92729.3|92783.2|92733.2|92776.2|92726.2|42
1645067710000|2022-02-17 03:15:10|92779.7|92729.7|92778|92728|92780.8|92730.8|92777.9|92727.9|40
1645067720000|2022-02-17 03:15:20|92777|92727|92781.8|92731.8|92786|92736|92776.5|92726.5|54
1645067730000|2022-02-17 03:15:30|92781|92731|92781.2|92731.2|92781.3|92731.3|92774.9|92724.9|36
1645067740000|2022-02-17 03:15:40|92781.5|92731.5|92775.1|92725.1|92781.5|92731.5|92772.6|92722.6|33
1645067750000|2022-02-17 03:15:50|92775.2|92725.2|92776.8|92726.8|92781.7|92731.7|92772.7|92722.7|27
1645067760000|2022-02-17 03:16:00|92776.6|92726.6|92777.4|92727.4|92790.5|92729.8|92773.3|92710.4|41
1645067770000|2022-02-17 03:16:10|92777.5|92727.5|92779.4|92729.4|92790.4|92730.3|92776.1|92718.2|42
1645067780000|2022-02-17 03:16:20|92779.6|92729.6|92778.2|92728.2|92784.8|92729.9|92771.5|92712.8|49
1645067790000|2022-02-17 03:16:30|92789.9|92714.8|92775.1|92725.1|92790.2|92728.4|92772.9|92714.4|21
1645067800000|2022-02-17 03:16:40|92777.2|92727.2|92778.3|92705.1|92778.3|92727.8|92773.2|92705.1|23
1645067810000|2022-02-17 03:16:50|92772|92722|92774.5|92724.5|92787|92729.1|92772|92708.6|66
1645067820000|2022-02-17 03:17:00|92774|92724|92772.9|92722.9|92784.6|92726.2|92770.7|92708.6|63
1645067830000|2022-02-17 03:17:10|92773|92723|92772.7|92722.7|92775.3|92725.3|92772.3|92722.3|53
1645067840000|2022-02-17 03:17:20|92773|92723|92770.7|92720.7|92773.8|92723.8|92765.9|92715.9|46
1645067850000|2022-02-17 03:17:30|92771.1|92721.1|92784.2|92713.3|92786|92728.1|92769.8|92706.8|44
1645067860000|2022-02-17 03:17:40|92785|92713.9|92773.6|92723.6|92785|92723.6|92772.1|92711.3|21
1645067870000|2022-02-17 03:17:50|92773.7|92723.7|92769.6|92719.6|92773.7|92723.7|92768.7|92718.7|21
1645067880000|2022-02-17 03:18:00|92769.3|92719.3|92766.3|92716.3|92773.9|92723.9|92766.1|92716.1|20
1645067890000|2022-02-17 03:18:10|92766.5|92716.5|92766.9|92716.9|92769.2|92719.2|92766.4|92716.4|22
1645067900000|2022-02-17 03:18:20|92767.7|92717.7|92767|92717|92775.4|92725.4|92766.7|92716.7|19
1645067910000|2022-02-17 03:18:30|92767.2|92717.2|92772|92722|92774.9|92724.9|92767.2|92717.2|22
1645067920000|2022-02-17 03:18:40|92770.5|92720.5|92767.7|92717.7|92772.5|92722.5|92766.9|92716.9|26
1645067930000|2022-02-17 03:18:50|92766.8|92716.8|92784.3|92712|92784.3|92720.9|92765.5|92710.7|35
1645067940000|2022-02-17 03:19:00|92775.7|92711.9|92770.8|92720.8|92775.7|92725.7|92770.8|92711.9|39
1645067950000|2022-02-17 03:19:10|92770.4|92720.4|92771.5|92721.5|92772.2|92722.2|92769.6|92719.6|33
1645067960000|2022-02-17 03:19:20|92770.7|92720.7|92774|92724|92774.3|92724.3|92770.7|92720.7|29
1645067970000|2022-02-17 03:19:30|92770.7|92720.7|92773.4|92723.4|92774.1|92724.1|92769.1|92719.1|37
1645067980000|2022-02-17 03:19:40|92774.7|92724.7|92769.5|92719.5|92774.7|92724.7|92769.5|92719.5|34
1645067990000|2022-02-17 03:19:50|92769.2|92719.2|92769.3|92719.3|92772.1|92722.1|92768.4|92718.4|36
1645068000000|2022-02-17 03:20:00|92769|92719|92771.7|92721.7|92773.7|92723.7|92767.1|92717.1|38
1645068010000|2022-02-17 03:20:10|92772.4|92722.4|92774.3|92724.3|92775.1|92725.1|92769.8|92719.8|15
1645068020000|2022-02-17 03:20:20|92774.2|92724.2|92773.4|92723.4|92774.2|92724.2|92769.4|92719.4|9
1645068030000|2022-02-17 03:20:30|92772.8|92722.8|92765.5|92715.5|92772.8|92722.8|92765.5|92715.5|23
1645068040000|2022-02-17 03:20:40|92765.2|92715.2|92768.2|92718.2|92778.4|92728.4|92762.7|92712.7|18
1645068050000|2022-02-17 03:20:50|92762.4|92712.4|92769.7|92719.7|92778.1|92728.1|92762.4|92712.4|24
1645068060000|2022-02-17 03:21:00|92772.7|92722.7|92768.9|92718.9|92773.1|92723.1|92768.9|92718.9|12
1645068070000|2022-02-17 03:21:10|92766.5|92716.5|92765.7|92715.7|92768.2|92718.2|92765.7|92715.7|8
1645068080000|2022-02-17 03:21:20|92766.2|92716.2|92773.5|92723.5|92773.5|92723.5|92765.9|92715.9|10
1645068090000|2022-02-17 03:21:30|92768.7|92718.7|92770.8|92720.8|92777.2|92727.2|92766.4|92716.4|20
1645068100000|2022-02-17 03:21:40|92773.5|92723.5|92770.9|92720.9|92774.1|92724.1|92765.4|92715.4|26
1645068110000|2022-02-17 03:21:50|92767.8|92717.8|92763.8|92713.8|92769.6|92719.6|92762.9|92712.9|31
1645068120000|2022-02-17 03:22:00|92762.7|92712.7|92767.2|92717.2|92775.3|92717.5|92762.7|92702.7|32
1645068130000|2022-02-17 03:22:10|92775.9|92705|92764.5|92714.5|92775.9|92716.4|92761.9|92705|19
1645068140000|2022-02-17 03:22:20|92764.8|92714.8|92757.5|92707.5|92766.9|92716.9|92757.4|92707.4|32
1645068150000|2022-02-17 03:22:30|92757.4|92707.4|92756.7|92706.7|92765.9|92711.3|92752.3|92691.7|64
1645068160000|2022-02-17 03:22:40|92756.4|92706.4|92760.2|92710.2|92766.5|92710.2|92755.5|92695.4|61
1645068170000|2022-02-17 03:22:50|92760.1|92710.1|92759.2|92709.2|92769.7|92711.8|92754.4|92694.7|48
1645068180000|2022-02-17 03:23:00|92759|92709|92758|92708|92762.6|92712.6|92757.6|92707.6|36
1645068190000|2022-02-17 03:23:10|92758.2|92708.2|92761.2|92711.2|92763.3|92713.3|92758.1|92708.1|39
1645068200000|2022-02-17 03:23:20|92760.2|92710.2|92758.7|92708.7|92760.6|92710.6|92755.5|92705.5|24
1645068210000|2022-02-17 03:23:30|92758.3|92708.3|92762.6|92712.6|92762.8|92712.8|92758|92708|32
1645068220000|2022-02-17 03:23:40|92761.8|92711.8|92767.8|92697.7|92772.3|92711.8|92756.5|92694.6|35
1645068230000|2022-02-17 03:23:50|92759.8|92709.8|92763.3|92713.3|92773.5|92717.1|92756.9|92697.2|44
1645068240000|2022-02-17 03:24:00|92763.2|92713.2|92762.7|92712.7|92773.2|92716.5|92762|92698.6|50
1645068250000|2022-02-17 03:24:10|92764.6|92714.6|92763.6|92713.6|92766|92716|92761.7|92711.7|26
1645068260000|2022-02-17 03:24:20|92763|92713|92761.1|92711.1|92766|92716|92761.1|92711.1|31
1645068270000|2022-02-17 03:24:30|92762.1|92712.1|92761.6|92711.6|92776.6|92715.2|92759.1|92692.7|34
1645068280000|2022-02-17 03:24:40|92762.4|92712.4|92760|92710|92762.4|92712.4|92758.5|92708.5|21
1645068290000|2022-02-17 03:24:50|92759.8|92709.8|92761.3|92711.3|92765.2|92715.2|92759.8|92709.8|25
1645068300000|2022-02-17 03:25:00|92761.2|92711.2|92758.2|92708.2|92761.9|92711.9|92758.2|92708.2|33
1645068310000|2022-02-17 03:25:10|92765.7|92715.7|92759.6|92709.6|92765.7|92715.7|92759.6|92709.6|34
1645068320000|2022-02-17 03:25:20|92759.3|92709.3|92759.4|92709.4|92761.6|92711.6|92758.7|92708.7|39
1645068330000|2022-02-17 03:25:30|92759.1|92709.1|92759.3|92709.3|92760.9|92710.9|92758.2|92708.2|34
1645068340000|2022-02-17 03:25:40|92758.6|92708.6|92763.3|92713.3|92765.1|92715.1|92758.6|92708.6|32
1645068350000|2022-02-17 03:25:50|92764.4|92714.4|92765|92715|92765|92715|92759.7|92709.7|20
1645068360000|2022-02-17 03:26:00|92765.2|92715.2|92758.3|92708.3|92766.4|92716.4|92757.3|92707.3|25
1645068370000|2022-02-17 03:26:10|92758.6|92708.6|92756.8|92706.8|92768.9|92718.9|92756.8|92706.8|30
1645068380000|2022-02-17 03:26:20|92757.3|92707.3|92763.5|92713.5|92768.9|92715.6|92757.3|92691.5|28
1645068390000|2022-02-17 03:26:30|92765.2|92715.2|92758.1|92708.1|92765.2|92715.2|92758.1|92708.1|23
1645068400000|2022-02-17 03:26:40|92758.2|92708.2|92760.3|92710.3|92761.4|92711.4|92757.1|92707.1|27
1645068410000|2022-02-17 03:26:50|92760.4|92710.4|92759.5|92709.5|92771.5|92713|92756.9|92700.4|27
1645068420000|2022-02-17 03:27:00|92759|92709|92763.5|92713.5|92765.4|92715.4|92758.7|92708.7|32
1645068430000|2022-02-17 03:27:10|92763.2|92713.2|92764.1|92714.1|92775.8|92714.1|92762.2|92690.6|19
1645068440000|2022-02-17 03:27:20|92774.2|92696.3|92761.7|92711.7|92774.2|92716.7|92761.4|92696.3|43
1645068450000|2022-02-17 03:27:30|92761.8|92711.8|92762.3|92712.3|92772.9|92716.4|92760.8|92702.6|42
1645068460000|2022-02-17 03:27:40|92760.5|92710.5|92762.6|92712.6|92764.9|92714.9|92760.5|92710.5|42
1645068470000|2022-02-17 03:27:50|92762.5|92712.5|92763.2|92713.2|92764.7|92714.7|92762|92712|37
1645068480000|2022-02-17 03:28:00|92763.3|92713.3|92764|92714|92764.6|92714.6|92761.4|92711.4|33
1645068490000|2022-02-17 03:28:10|92762.7|92712.7|92760.5|92710.5|92762.7|92712.7|92760|92710|10
1645068500000|2022-02-17 03:28:20|92760.2|92710.2|92762.1|92712.1|92764.3|92714.3|92760|92710|13
1645068510000|2022-02-17 03:28:30|92762.2|92712.2|92755.8|92705.8|92772.2|92714.4|92753.8|92687.5|35
1645068520000|2022-02-17 03:28:40|92757.1|92707.1|92766.8|92695|92772.6|92713.2|92755.3|92695|37
1645068530000|2022-02-17 03:28:50|92757.1|92707.1|92758.1|92708.1|92769.6|92713.9|92755.7|92696.2|35
1645068540000|2022-02-17 03:29:00|92761.7|92711.7|92759.7|92709.7|92762.3|92712.3|92757.2|92707.2|24
1645068550000|2022-02-17 03:29:10|92760.2|92710.2|92759|92709|92760.4|92710.4|92757.6|92707.6|21
1645068560000|2022-02-17 03:29:20|92763.1|92713.1|92758|92708|92763.1|92713.1|92757.8|92707.8|8
1645068570000|2022-02-17 03:29:30|92758.8|92708.8|92760|92710|92760|92710|92756.8|92706.8|18
1645068580000|2022-02-17 03:29:40|92758.9|92708.9|92768|92691.8|92770.1|92709.5|92757.8|92691.8|32
1645068590000|2022-02-17 03:29:50|92767.9|92691.7|92751|92701|92768|92709.3|92751|92691.7|27
1645068600000|2022-02-17 03:30:00|92750.3|92700.3|92756.1|92706.1|92766.3|92709.7|92750.3|92695.7|45
1645068610000|2022-02-17 03:30:10|92756|92706|92768.3|92697.1|92769.6|92711.2|92756|92693.3|36
1645068620000|2022-02-17 03:30:20|92768.2|92697|92758.1|92708.1|92768.3|92710.8|92755.7|92697|44
1645068630000|2022-02-17 03:30:30|92757.8|92707.8|92756.7|92706.7|92760|92710|92756.7|92706.7|24
1645068640000|2022-02-17 03:30:40|92756.9|92706.9|92760.4|92710.4|92761.3|92711.3|92756.1|92706.1|29
1645068650000|2022-02-17 03:30:50|92759.8|92709.8|92762|92712|92765.7|92715.7|92757.1|92707.1|43
1645068660000|2022-02-17 03:31:00|92761.9|92711.9|92758.9|92708.9|92761.9|92711.9|92758.3|92708.3|29
1645068670000|2022-02-17 03:31:10|92759.4|92709.4|92760.1|92710.1|92764.3|92714.3|92759.3|92709.3|28
1645068680000|2022-02-17 03:31:20|92759.3|92709.3|92757.4|92707.4|92763.3|92713.3|92756.6|92706.6|33
1645068690000|2022-02-17 03:31:30|92757.2|92707.2|92757.4|92707.4|92758.7|92708.7|92756.5|92706.5|24
1645068700000|2022-02-17 03:31:40|92756.7|92706.7|92759|92709|92760.6|92710.6|92755.4|92705.4|24
1645068710000|2022-02-17 03:31:50|92758.8|92708.8|92757|92707|92760.2|92710.2|92757|92707|20
1645068720000|2022-02-17 03:32:00|92757.1|92707.1|92756.6|92706.6|92759|92709|92754.7|92704.7|23
1645068730000|2022-02-17 03:32:10|92756.9|92706.9|92758.8|92708.8|92761.3|92711.3|92756.7|92706.7|36
1645068740000|2022-02-17 03:32:20|92757.7|92707.7|92753.5|92703.5|92760.6|92710.6|92751.9|92701.9|36
1645068750000|2022-02-17 03:32:30|92750.6|92700.6|92756.7|92706.7|92756.9|92706.9|92750.6|92700.6|39
1645068760000|2022-02-17 03:32:40|92757|92707|92758.8|92708.8|92760.5|92710.5|92755.6|92705.6|19
1645068770000|2022-02-17 03:32:50|92758.3|92708.3|92757.2|92707.2|92759.8|92709.8|92757.2|92707.2|25
1645068780000|2022-02-17 03:33:00|92759.7|92709.7|92758.4|92708.4|92761.9|92711.9|92756.7|92706.7|39
1645068790000|2022-02-17 03:33:10|92757.4|92707.4|92760.3|92710.3|92761.9|92711.9|92755.6|92705.6|30
1645068800000|2022-02-17 03:33:20|92760.4|92710.4|92759|92709|92764.6|92714.6|92757.1|92707.1|25
1645068810000|2022-02-17 03:33:30|92759.2|92709.2|92756.1|92706.1|92759.2|92709.2|92754.6|92704.6|27
1645068820000|2022-02-17 03:33:40|92756.8|92706.8|92758.7|92708.7|92760.6|92710.6|92755.5|92705.5|19
1645068830000|2022-02-17 03:33:50|92759.5|92709.5|92759.6|92709.6|92761.3|92711.3|92756.9|92706.9|30
1645068840000|2022-02-17 03:34:00|92759.8|92709.8|92753.7|92703.7|92759.8|92709.8|92752.6|92702.6|26
1645068850000|2022-02-17 03:34:10|92753.8|92703.8|92754.2|92704.2|92756.6|92706.6|92751.7|92701.7|17
1645068860000|2022-02-17 03:34:20|92753.6|92703.6|92754.1|92704.1|92755.7|92705.7|92752|92702|14
1645068870000|2022-02-17 03:34:30|92754|92704|92754.7|92704.7|92757.3|92707.3|92753.7|92703.7|9
1645068880000|2022-02-17 03:34:40|92753.9|92703.9|92757.7|92707.7|92759.2|92709.2|92753.4|92703.4|19
1645068890000|2022-02-17 03:34:50|92757.5|92707.5|92757.1|92707.1|92758.4|92708.4|92754.1|92704.1|16
1645068900000|2022-02-17 03:35:00|92756.6|92706.6|92754.1|92704.1|92761.5|92711.5|92753.3|92703.3|35
1645068910000|2022-02-17 03:35:10|92754.5|92704.5|92753.4|92703.4|92754.5|92704.5|92752.9|92702.9|10
1645068920000|2022-02-17 03:35:20|92753.9|92703.9|92753.9|92703.9|92755.1|92705.1|92753|92703|19
1645068930000|2022-02-17 03:35:30|92753.8|92703.8|92758|92708|92761|92711|92753.3|92703.3|13
1645068940000|2022-02-17 03:35:40|92757.9|92707.9|92755.5|92705.5|92757.9|92707.9|92755.3|92705.3|22
1645068950000|2022-02-17 03:35:50|92756.6|92706.6|92756.3|92706.3|92759.1|92709.1|92753.3|92703.3|12
1645068960000|2022-02-17 03:36:00|92759|92709|92755.2|92705.2|92761.1|92711.1|92755.2|92705.2|10
1645068970000|2022-02-17 03:36:10|92752.1|92702.1|92757.5|92707.5|92761.5|92711.5|92752.1|92702.1|13
1645068980000|2022-02-17 03:36:20|92758.3|92708.3|92752|92702|92758.3|92708.3|92751.6|92701.6|18
1645068990000|2022-02-17 03:36:30|92751.8|92701.8|92758.8|92708.8|92761.8|92711.8|92751.8|92701.8|11
1645069000000|2022-02-17 03:36:40|92757.5|92707.5|92756.7|92706.7|92758.8|92708.8|92754.8|92704.8|19
1645069010000|2022-02-17 03:36:50|92754|92704|92753.8|92703.8|92761.2|92711.2|92751.2|92701.2|27
1645069020000|2022-02-17 03:37:00|92754.9|92704.9|92753.9|92703.9|92759.3|92709.3|92752.8|92702.8|28
1645069030000|2022-02-17 03:37:10|92754.3|92704.3|92754.9|92704.9|92759.2|92709.2|92754.3|92704.3|26
1645069040000|2022-02-17 03:37:20|92754.8|92704.8|92753.9|92703.9|92754.9|92704.9|92752.5|92702.5|32
1645069050000|2022-02-17 03:37:30|92753.4|92703.4|92755.2|92705.2|92755.2|92705.2|92752.5|92702.5|16
1645069060000|2022-02-17 03:37:40|92754.9|92704.9|92749.5|92699.5|92754.9|92704.9|92749.1|92699.1|50
1645069070000|2022-02-17 03:37:50|92750.2|92700.2|92750.1|92700.1|92751.2|92701.2|92749.2|92699.2|11
1645069080000|2022-02-17 03:38:00|92749.2|92699.2|92751.1|92701.1|92753.5|92703.5|92748.6|92698.6|45
1645069090000|2022-02-17 03:38:10|92750.9|92700.9|92754|92704|92755.9|92705.9|92747.9|92697.9|52
1645069100000|2022-02-17 03:38:20|92754.6|92704.6|92758.8|92708.8|92759.6|92709.6|92751.3|92701.3|33
1645069110000|2022-02-17 03:38:30|92758.6|92708.6|92758.5|92708.5|92758.6|92708.6|92756|92706|32
1645069120000|2022-02-17 03:38:40|92758.6|92708.6|92756.7|92706.7|92758.9|92708.9|92755.3|92705.3|38
1645069130000|2022-02-17 03:38:50|92756.8|92706.8|92756.4|92706.4|92757.2|92707.2|92754.1|92704.1|37
1645069140000|2022-02-17 03:39:00|92755|92705|92762.1|92712.1|92763.2|92713.2|92755|92705|31
1645069150000|2022-02-17 03:39:10|92762.6|92712.6|92761.6|92711.6|92763.6|92713.6|92761.4|92711.4|31
1645069160000|2022-02-17 03:39:20|92761.4|92711.4|92763.5|92713.5|92764.1|92714.1|92761.4|92711.4|18
1645069170000|2022-02-17 03:39:30|92763.1|92713.1|92762.5|92712.5|92763.4|92713.4|92762|92712|11
1645069180000|2022-02-17 03:39:40|92762.4|92712.4|92762|92712|92762.4|92712.4|92761.5|92711.5|10
1645069190000|2022-02-17 03:39:50|92764.9|92714.9|92763.7|92713.7|92766.7|92716.7|92761.7|92711.7|26
1645069200000|2022-02-17 03:40:00|92763.8|92713.8|92761.4|92711.4|92763.8|92713.8|92760.3|92710.3|20
1645069210000|2022-02-17 03:40:10|92761.2|92711.2|92763.6|92713.6|92764.4|92714.4|92761.2|92711.2|34
1645069220000|2022-02-17 03:40:20|92763.3|92713.3|92763.8|92713.8|92764.1|92714.1|92763|92713|13
1645069230000|2022-02-17 03:40:30|92762.6|92712.6|92761.9|92711.9|92766.9|92716.9|92761.2|92711.2|17
1645069240000|2022-02-17 03:40:40|92761.4|92711.4|92762.6|92712.6|92769|92719|92760.5|92710.5|19
1645069250000|2022-02-17 03:40:50|92762.7|92712.7|92763.6|92713.6|92764.8|92714.8|92762.5|92712.5|21
1645069260000|2022-02-17 03:41:00|92762.6|92712.6|92767.1|92717.1|92771.4|92721.4|92762.6|92712.6|19
1645069270000|2022-02-17 03:41:10|92766.3|92716.3|92766.9|92716.9|92768.5|92718.5|92765.5|92715.5|27
1645069280000|2022-02-17 03:41:20|92767|92717|92761|92711|92768.5|92718.5|92759.7|92709.7|33
1645069290000|2022-02-17 03:41:30|92760.2|92710.2|92761.1|92711.1|92763.8|92713.8|92759.5|92709.5|30
1645069300000|2022-02-17 03:41:40|92760.7|92710.7|92758.7|92708.7|92761|92711|92757.1|92707.1|36
1645069310000|2022-02-17 03:41:50|92758|92708|92762.5|92712.5|92762.5|92712.5|92756.2|92706.2|35
1645069320000|2022-02-17 03:42:00|92762.4|92712.4|92763.2|92713.2|92763.6|92713.6|92761.2|92711.2|19
1645069330000|2022-02-17 03:42:10|92762.4|92712.4|92762.9|92712.9|92763.3|92713.3|92760.9|92710.9|26
1645069340000|2022-02-17 03:42:20|92762.1|92712.1|92762.1|92712.1|92762.7|92712.7|92761.5|92711.5|24
1645069350000|2022-02-17 03:42:30|92761.8|92711.8|92762.1|92712.1|92763|92713|92761.6|92711.6|19
1645069360000|2022-02-17 03:42:40|92761.8|92711.8|92762.5|92712.5|92762.6|92712.6|92760|92710|35
1645069370000|2022-02-17 03:42:50|92764.7|92714.7|92764.1|92714.1|92765.1|92715.1|92763.2|92713.2|19
1645069380000|2022-02-17 03:43:00|92763.8|92713.8|92764.4|92714.4|92764.8|92714.8|92763.7|92713.7|21
1645069390000|2022-02-17 03:43:10|92764.7|92714.7|92764.9|92714.9|92765.4|92715.4|92763.9|92713.9|21
1645069400000|2022-02-17 03:43:20|92764.8|92714.8|92765|92715|92765.8|92715.8|92764|92714|19
1645069410000|2022-02-17 03:43:30|92764.8|92714.8|92765.6|92715.6|92766.1|92716.1|92764.6|92714.6|14
1645069420000|2022-02-17 03:43:40|92764.5|92714.5|92764.3|92714.3|92767.8|92717.8|92763.5|92713.5|41
1645069430000|2022-02-17 03:43:50|92764.8|92714.8|92760.5|92710.5|92765.8|92715.8|92760.5|92710.5|29
1645069440000|2022-02-17 03:44:00|92762.3|92712.3|92763.8|92713.8|92764.4|92714.4|92762.3|92712.3|23
1645069450000|2022-02-17 03:44:10|92763.5|92713.5|92763.2|92713.2|92764|92714|92760.3|92710.3|14
1645069460000|2022-02-17 03:44:20|92763.5|92713.5|92761.8|92711.8|92763.5|92713.5|92761.3|92711.3|12
1645069470000|2022-02-17 03:44:30|92761.6|92711.6|92760.3|92710.3|92762.7|92712.7|92759.1|92709.1|21
1645069480000|2022-02-17 03:44:40|92760.2|92710.2|92761.7|92711.7|92764.9|92714.9|92759.4|92709.4|19
1645069490000|2022-02-17 03:44:50|92761.3|92711.3|92761.4|92711.4|92773.4|92713.1|92760.3|92702.7|21
1645069500000|2022-02-17 03:45:00|92762.4|92712.4|92760.2|92710.2|92773.4|92712.4|92760|92701.3|20
1645069510000|2022-02-17 03:45:10|92760|92710|92760.8|92710.8|92762.1|92712.1|92759.3|92709.3|27
1645069520000|2022-02-17 03:45:20|92761.6|92711.6|92761.3|92711.3|92761.7|92711.7|92760.4|92710.4|11
1645069530000|2022-02-17 03:45:30|92760.4|92710.4|92758.8|92708.8|92762.5|92712.5|92758.2|92708.2|28
1645069540000|2022-02-17 03:45:40|92757.5|92707.5|92761.1|92711.1|92762.1|92712.1|92757|92707|23
1645069550000|2022-02-17 03:45:50|92760.7|92710.7|92760.8|92710.8|92761.3|92711.3|92759.6|92709.6|16
1645069560000|2022-02-17 03:46:00|92763.7|92713.7|92760.8|92710.8|92763.7|92713.7|92757.4|92707.4|21
1645069570000|2022-02-17 03:46:10|92759.9|92709.9|92761.5|92711.5|92762|92712|92757.9|92707.9|15
1645069580000|2022-02-17 03:46:20|92764|92714|92761.8|92711.8|92764|92714|92760.6|92710.6|18
1645069590000|2022-02-17 03:46:30|92761.9|92711.9|92760.9|92710.9|92762.8|92712.8|92759.1|92709.1|18
1645069600000|2022-02-17 03:46:40|92762.5|92712.5|92760.9|92710.9|92762.5|92712.5|92759.6|92709.6|21
1645069610000|2022-02-17 03:46:50|92759.1|92709.1|92760.4|92710.4|92760.9|92710.9|92758.1|92708.1|15
1645069620000|2022-02-17 03:47:00|92758.7|92708.7|92761.9|92711.9|92771.2|92713.2|92758.4|92700.7|24
1645069630000|2022-02-17 03:47:10|92761.6|92711.6|92760.9|92710.9|92761.6|92711.6|92759.6|92709.6|16
1645069640000|2022-02-17 03:47:20|92759.7|92709.7|92760.5|92710.5|92761.8|92711.8|92759.7|92709.7|12
1645069650000|2022-02-17 03:47:30|92760.3|92710.3|92759.9|92709.9|92760.9|92710.9|92759.9|92709.9|10
1645069660000|2022-02-17 03:47:40|92760.1|92710.1|92761.5|92711.5|92762.4|92712.4|92759.9|92709.9|8
1645069670000|2022-02-17 03:47:50|92761.1|92711.1|92761.2|92711.2|92761.9|92711.9|92759|92709|8
1645069680000|2022-02-17 03:48:00|92761.1|92711.1|92761.2|92711.2|92761.9|92711.9|92759.7|92709.7|16
1645069690000|2022-02-17 03:48:10|92760.2|92710.2|92759.8|92709.8|92761.5|92711.5|92759.8|92709.8|13
1645069700000|2022-02-17 03:48:20|92760.1|92710.1|92759.7|92709.7|92760.4|92710.4|92759|92709|20
1645069710000|2022-02-17 03:48:30|92759.4|92709.4|92759.9|92709.9|92770.8|92711.2|92759.4|92700.6|18
1645069720000|2022-02-17 03:48:40|92760.1|92710.1|92765.4|92715.4|92775.9|92716.7|92760.1|92704.4|24
1645069730000|2022-02-17 03:48:50|92765.6|92715.6|92779.4|92700.7|92780.4|92715.6|92764.5|92699.3|17
1645069740000|2022-02-17 03:49:00|92779.5|92700.6|92774.8|92704.4|92779.5|92714.9|92764.5|92700.6|31
1645069750000|2022-02-17 03:49:10|92764.2|92714.2|92764.8|92714.8|92765.7|92715.7|92764.1|92714.1|20
1645069760000|2022-02-17 03:49:20|92764.7|92714.7|92764.9|92714.9|92765|92715|92764.4|92714.4|10
1645069770000|2022-02-17 03:49:30|92765|92715|92767.9|92717.9|92767.9|92717.9|92764.2|92714.2|19
1645069780000|2022-02-17 03:49:40|92767.8|92717.8|92767.3|92717.3|92767.9|92717.9|92765.8|92715.8|14
1645069790000|2022-02-17 03:49:50|92766.3|92716.3|92770.8|92720.8|92771.2|92721.2|92765.9|92715.9|29
1645069800000|2022-02-17 03:50:00|92770.4|92720.4|92772.9|92722.9|92784.2|92724.3|92770.3|92709.7|40
1645069810000|2022-02-17 03:50:10|92773.5|92723.5|92777.9|92727.9|92778.6|92728.6|92772|92722|37
1645069820000|2022-02-17 03:50:20|92776|92726|92786.3|92715.4|92790.1|92726|92772.4|92712.4|27
1645069830000|2022-02-17 03:50:30|92785.9|92715.8|92774.6|92724.6|92785.9|92726.5|92773|92715.8|33
1645069840000|2022-02-17 03:50:40|92774|92724|92773.5|92723.5|92774|92724|92773.2|92723.2|32
1645069850000|2022-02-17 03:50:50|92773.9|92723.9|92775.3|92725.3|92777.5|92727.5|92773.1|92723.1|36
1645069860000|2022-02-17 03:51:00|92775|92725|92775.3|92725.3|92778.1|92728.1|92775|92725|28
1645069870000|2022-02-17 03:51:10|92775.4|92725.4|92779.5|92729.5|92779.7|92729.7|92775.4|92725.4|32
1645069880000|2022-02-17 03:51:20|92779.9|92729.9|92785.5|92735.5|92793.3|92743.3|92779.9|92729.9|40
1645069890000|2022-02-17 03:51:30|92786.1|92736.1|92784.5|92734.5|92796|92738.4|92783.2|92724.5|36
1645069900000|2022-02-17 03:51:40|92784.9|92734.9|92784.2|92734.2|92785.4|92735.4|92782.3|92732.3|30
1645069910000|2022-02-17 03:51:50|92783.5|92733.5|92782.5|92732.5|92784.3|92734.3|92782.4|92732.4|31
1645069920000|2022-02-17 03:52:00|92781.8|92731.8|92783.8|92733.8|92784.1|92734.1|92781.8|92731.8|34
1645069930000|2022-02-17 03:52:10|92783.9|92733.9|92779.6|92729.6|92783.9|92733.9|92779.1|92729.1|44
1645069940000|2022-02-17 03:52:20|92782|92732|92785.7|92735.7|92789|92739|92781.5|92731.5|37
1645069950000|2022-02-17 03:52:30|92785.4|92735.4|92803.1|92753.1|92810.4|92754.8|92784.8|92733.6|62
1645069960000|2022-02-17 03:52:40|92803.9|92753.9|92801.7|92751.7|92814.9|92755.5|92800.2|92736.8|50
1645069970000|2022-02-17 03:52:50|92801.1|92751.1|92804.9|92754.9|92805.8|92755.8|92801.1|92751.1|50
1645069980000|2022-02-17 03:53:00|92804.3|92754.3|92808.3|92758.3|92808.3|92758.3|92801.8|92751.8|47
1645069990000|2022-02-17 03:53:10|92807.6|92757.6|92817.2|92767.2|92824.5|92767.5|92807.5|92748.9|54
1645070000000|2022-02-17 03:53:20|92817.3|92767.3|92815.1|92765.1|92824.2|92767.3|92811.7|92751.3|46
1645070010000|2022-02-17 03:53:30|92814.1|92764.1|92844.7|92767.4|92846.8|92789.3|92814.1|92762.4|70
1645070020000|2022-02-17 03:53:40|92844.4|92765.2|92848.3|92765.3|92849.4|92768.4|92840.5|92760.5|80
1645070030000|2022-02-17 03:53:50|92848.9|92766.2|92849.5|92747.7|92856.9|92769.5|92844|92739.4|72
1645070040000|2022-02-17 03:54:00|92851|92748.5|92849.8|92758.4|92853.2|92764.5|92844|92744.9|63
1645070050000|2022-02-17 03:54:10|92850.8|92757.8|92851.4|92765.1|92852.9|92766.6|92848.5|92749.9|77
1645070060000|2022-02-17 03:54:20|92851.5|92766.2|92868.3|92787.5|92873.9|92789.6|92851.5|92765.1|75
1645070070000|2022-02-17 03:54:30|92870.4|92788.4|92887.4|92794.2|92889.7|92801.4|92868|92788.1|66
1645070080000|2022-02-17 03:54:40|92884.7|92795.5|92889.8|92798.3|92889.8|92798.9|92863.6|92779.5|64
1645070090000|2022-02-17 03:54:50|92887.9|92799.5|92926|92827|92928.4|92833.7|92882.4|92799.2|73
1645070100000|2022-02-17 03:55:00|92922.7|92833.4|92978.1|92870.6|92986.9|92880.9|92922.4|92827.7|78
1645070110000|2022-02-17 03:55:10|92980.5|92873.7|93029.2|92916.9|93029.5|92918.8|92979|92873.6|76
1645070120000|2022-02-17 03:55:20|93031.9|92915.9|93069.1|92965.4|93071.5|92972|93014.8|92909.4|80
1645070130000|2022-02-17 03:55:30|93068.2|92971.8|93090.2|92986.7|93107.2|93007.1|93042.6|92944.6|80
1645070140000|2022-02-17 03:55:40|93093.8|92991.7|93073.3|92983.5|93093.8|92997.4|93063.1|92960.2|80
1645070150000|2022-02-17 03:55:50|93082.2|92996.8|93106.2|93012.2|93121.6|93036.3|93068.4|92958.4|77
1645070160000|2022-02-17 03:56:00|93104.9|93015.7|93174.4|93074.3|93190.6|93093.1|93095.7|92979.7|80
1645070170000|2022-02-17 03:56:10|93171.4|93067.5|93178.3|93078.8|93195.1|93090.2|93152.6|93050.8|78
1645070180000|2022-02-17 03:56:20|93179|93094.6|93206.4|93103.5|93272.9|93156.9|93173.9|93077.2|76
1645070190000|2022-02-17 03:56:30|93205.7|93107.7|93189.3|93099.6|93244.7|93128.7|93178.4|93090.1|77
1645070200000|2022-02-17 03:56:40|93189.2|93103.4|93177.4|93090.3|93196.9|93111.5|93174.2|93087.3|76
1645070210000|2022-02-17 03:56:50|93176|93096|93179.7|93097.1|93190.1|93102.6|93167.5|93081.1|77
1645070220000|2022-02-17 03:57:00|93180.3|93100.3|93241.8|93156.1|93252.3|93164.7|93179.1|93085.6|79
1645070230000|2022-02-17 03:57:10|93234.5|93143.4|93230|93152.2|93259|93159.9|93199.5|93101.3|80
1645070240000|2022-02-17 03:57:20|93239.5|93157.6|93216|93114|93251.5|93157.6|93197.4|93099.4|80
1645070250000|2022-02-17 03:57:30|93215.8|93118.6|93191.2|93093.2|93230.6|93139.6|93179.4|93093.2|79
1645070260000|2022-02-17 03:57:40|93196.6|93114.2|93186.9|93112.2|93200.5|93120.7|93175.6|93076.4|77
1645070270000|2022-02-17 03:57:50|93189.6|93111.6|93182.1|93094.3|93203.4|93116.9|93173.2|93081.9|78
1645070280000|2022-02-17 03:58:00|93176.9|93090|93192.6|93105.4|93207.4|93117.7|93170.9|93072.7|77
1645070290000|2022-02-17 03:58:10|93191.2|93115.3|93189.4|93113.6|93201|93115.4|93174.2|93086.9|79
1645070300000|2022-02-17 03:58:20|93185.6|93103.2|93192.6|93093.9|93210.2|93118.1|93183.2|93091.4|80
1645070310000|2022-02-17 03:58:30|93193.2|93094.9|93194.4|93113|93209.4|93116.4|93174.8|93083.9|78
1645070320000|2022-02-17 03:58:40|93191|93104.1|93192.1|93094.9|93198.7|93116.8|93182.8|93092.5|80
1645070330000|2022-02-17 03:58:50|93192.3|93095.8|93188.7|93110.2|93213.4|93123.9|93176.3|93078.2|79
1645070340000|2022-02-17 03:59:00|93189.2|93106.6|93204.2|93121.4|93206.8|93122.2|93183.1|93086.4|80
1645070350000|2022-02-17 03:59:10|93202.9|93117.2|93194.5|93097.9|93216.3|93127.3|93186|93088.8|78
1645070360000|2022-02-17 03:59:20|93200.5|93113.6|93202|93115.7|93222.6|93126.7|93184.5|93088.3|78
1645070370000|2022-02-17 03:59:30|93183.6|93093|93196.4|93103.6|93233.8|93130.2|93183|93083.2|77
1645070380000|2022-02-17 03:59:40|93205.6|93109.8|93209.9|93108.8|93230.5|93127.5|93191.8|93094.2|73
1645070390000|2022-02-17 03:59:50|93213.6|93112.3|93234.7|93138.4|93241.4|93159|93207.8|93112.3|72
1645070400000|2022-02-17 04:00:00|93231.9|93136.3|93239.6|93155.1|93266.9|93177.9|93210|93115.7|78
1645070410000|2022-02-17 04:00:10|93244.7|93160.6|93269.1|93169.8|93269.8|93170.2|93231|93134.5|76
1645070420000|2022-02-17 04:00:20|93279.8|93175.8|93270.4|93169.5|93287.3|93182.9|93239.1|93139.9|77
1645070430000|2022-02-17 04:00:30|93269.4|93169.6|93246.8|93148.5|93269.4|93169.6|93237.6|93140.8|78
1645070440000|2022-02-17 04:00:40|93246.5|93148.2|93272|93171.9|93284.5|93183.7|93246.5|93148.2|77
1645070450000|2022-02-17 04:00:50|93272.7|93174.2|93288.3|93190.7|93290.9|93198.9|93264.2|93165.6|73
1645070460000|2022-02-17 04:01:00|93273.3|93176.2|93266.6|93178.1|93281.1|93197.2|93244|93151|80
1645070470000|2022-02-17 04:01:10|93268.2|93179.1|93307.6|93222.9|93340.1|93231.3|93252.1|93163.4|77
1645070480000|2022-02-17 04:01:20|93310.6|93228.8|93323.2|93236.8|93340.2|93252.9|93307.2|93221.2|78
1645070490000|2022-02-17 04:01:30|93325.5|93243.2|93346.2|93263.7|93353.2|93265.5|93317.6|93231.4|78
1645070500000|2022-02-17 04:01:40|93346.8|93262.7|93300.8|93209.4|93351.1|93264.8|93291.6|93209.4|79
1645070510000|2022-02-17 04:01:50|93295.2|93211.5|93307.3|93223.3|93309.6|93228.3|93284.8|93198.1|79
1645070520000|2022-02-17 04:02:00|93295.6|93215.2|93295.6|93221.2|93327.7|93242.9|93288.9|93206.5|70
1645070530000|2022-02-17 04:02:10|93292.6|93213.9|93276|93193.8|93294.2|93217.6|93269.5|93187.7|74
1645070540000|2022-02-17 04:02:20|93272.3|93190.6|93243.6|93162.3|93275.3|93191.6|93242.4|93160.9|75
1645070550000|2022-02-17 04:02:30|93247.2|93158.7|93221.7|93149|93251.4|93168.7|93219.6|93143.8|79
1645070560000|2022-02-17 04:02:40|93220.9|93149.8|93210.3|93134.2|93255.3|93151.5|93202.6|93127.6|80
1645070570000|2022-02-17 04:02:50|93215.9|93133.1|93240|93158.3|93268.3|93174.6|93210.6|93133.1|76
1645070580000|2022-02-17 04:03:00|93239.8|93158.2|93240.7|93161.9|93290.7|93187.9|93237.8|93158.2|74
1645070590000|2022-02-17 04:03:10|93250.8|93166.6|93243|93164.7|93266.3|93182.8|93235.9|93159.3|70
1645070600000|2022-02-17 04:03:20|93245.1|93165.9|93284.4|93208.1|93300.9|93211.6|93237.7|93158.3|79
1645070610000|2022-02-17 04:03:30|93279.2|93203.6|93274.9|93199.9|93316.9|93221.2|93255.7|93172|80
1645070620000|2022-02-17 04:03:40|93270.5|93193.5|93351|93244.7|93351|93244.7|93264.6|93179|80
1645070630000|2022-02-17 04:03:50|93341.4|93245.9|93331.9|93258.3|93358.3|93269.5|93324.6|93236.9|77
1645070640000|2022-02-17 04:04:00|93333.5|93257.6|93353|93277.4|93369.6|93291.1|93329.1|93246.1|79
1645070650000|2022-02-17 04:04:10|93346|93267.5|93352.5|93264.2|93373.5|93291.1|93328.9|93246.8|80
1645070660000|2022-02-17 04:04:20|93345.4|93264.3|93355.3|93275.4|93390.9|93287.2|93326.4|93238.7|80
1645070670000|2022-02-17 04:04:30|93358.6|93282.9|93353.9|93272.3|93382.5|93297.9|93353.9|93272.3|79
1645070680000|2022-02-17 04:04:40|93352.6|93271.2|93368|93258.8|93368|93273.6|93317.6|93235.7|77
1645070690000|2022-02-17 04:04:50|93329.3|93249.4|93327.6|93252.4|93349.9|93258.4|93317.7|93232.9|79
1645070700000|2022-02-17 04:05:00|93328.6|93249.2|93317.3|93235.7|93356.2|93257.9|93308.7|93229.2|81
1645070710000|2022-02-17 04:05:10|93317.7|93236.1|93342.2|93260|93371.3|93264.4|93317.7|93236.1|79
1645070720000|2022-02-17 04:05:20|93341|93259.3|93340.3|93265.9|93386|93298.9|93330.8|93250.1|80
1645070730000|2022-02-17 04:05:30|93339.9|93265.4|93341.2|93268.7|93386.6|93273.4|93327.4|93246.4|80
1645070740000|2022-02-17 04:05:40|93338.4|93263.5|93353.8|93273.6|93367|93284.7|93336.7|93253.4|79
1645070750000|2022-02-17 04:05:50|93340.4|93261|93321|93238.5|93366.3|93281.4|93320.5|93238.5|79
1645070760000|2022-02-17 04:06:00|93323.5|93243|93317.7|93249.9|93335.4|93252.2|93306.2|93227.5|78
1645070770000|2022-02-17 04:06:10|93319.9|93250.2|93320.2|93248.6|93335.2|93258.6|93310.5|93232.6|78
1645070780000|2022-02-17 04:06:20|93319.9|93248.5|93288.6|93205.1|93334.1|93255.3|93284.9|93203.1|80
1645070790000|2022-02-17 04:06:30|93291|93203.3|93292.7|93206.7|93331.7|93218.9|93284.6|93203.3|79
1645070800000|2022-02-17 04:06:40|93284.4|93202.8|93294.4|93212.2|93295|93212.2|93274.1|93192.9|79
1645070810000|2022-02-17 04:06:50|93294.3|93211.8|93286.2|93200.6|93319.5|93212.4|93278.9|93196.5|68
1645070820000|2022-02-17 04:07:00|93279.2|93200.5|93286.3|93202.3|93312.6|93227.3|93279.2|93200.5|78
1645070830000|2022-02-17 04:07:10|93290|93202.9|93277.2|93198.2|93300.6|93222.3|93277.2|93197|75
1645070840000|2022-02-17 04:07:20|93282.3|93218|93298.8|93220.4|93300.9|93223.3|93275.2|93191.4|79
1645070850000|2022-02-17 04:07:30|93286.9|93216.1|93288.4|93204.9|93296.2|93221.4|93280.3|93201.6|78
1645070860000|2022-02-17 04:07:40|93286.1|93204.6|93274.3|93192.9|93288.7|93205.8|93269.4|93189.2|65
1645070870000|2022-02-17 04:07:50|93273.8|93192.6|93283.8|93208.6|93313.5|93211.1|93271.7|93189.5|57
1645070880000|2022-02-17 04:08:00|93281.7|93203.3|93297.9|93222|93322.5|93239.4|93280|93200|74
1645070890000|2022-02-17 04:08:10|93300.4|93226.7|93283.1|93203.8|93306.4|93235.1|93278.4|93197.4|75
1645070900000|2022-02-17 04:08:20|93280.5|93200.2|93283.4|93213.7|93297|93217.9|93277.1|93195.8|75
1645070910000|2022-02-17 04:08:30|93285|93215.1|93272.3|93194.9|93293.3|93219.5|93269.1|93188.4|75
1645070920000|2022-02-17 04:08:40|93271.9|93194.3|93268|93185.5|93296|93209.3|93265.1|93183.1|78
1645070930000|2022-02-17 04:08:50|93274.5|93189.8|93276.1|93197.1|93283.2|93200.2|93262.8|93182.1|59
1645070940000|2022-02-17 04:09:00|93277.5|93196.3|93268.8|93190.8|93290.7|93205|93267.2|93187.5|66
1645070950000|2022-02-17 04:09:10|93267.3|93187.5|93292.8|93188.1|93295.9|93200.6|93265.4|93179.9|72
1645070960000|2022-02-17 04:09:20|93282.4|93201|93272.3|93191.3|93306.3|93222.8|93272.3|93190.3|63
1645070970000|2022-02-17 04:09:30|93272.7|93191.6|93291.7|93211|93303|93217.4|93269.1|93185.5|59
1645070980000|2022-02-17 04:09:40|93298.1|93211.1|93280.5|93198.2|93298.1|93221.6|93271.7|93192.8|74
1645070990000|2022-02-17 04:09:50|93278.6|93198.1|93269.3|93198.1|93293.3|93205|93252.8|93172.5|72
1645071000000|2022-02-17 04:10:00|93266.5|93198.6|93280.9|93213.6|93287.2|93214.1|93258.3|93187.5|78
1645071010000|2022-02-17 04:10:10|93279.6|93210.6|93281.7|93210.4|93291.3|93218.8|93272.6|93193.2|79
1645071020000|2022-02-17 04:10:20|93278.6|93211|93274.9|93199.9|93292|93220.9|93260.1|93182|80
1645071030000|2022-02-17 04:10:30|93276.2|93200.4|93277.9|93208.8|93286.5|93215.4|93265.5|93196.1|80
1645071040000|2022-02-17 04:10:40|93273.9|93207.4|93274.1|93196|93290.8|93211|93263.7|93187.8|80
1645071050000|2022-02-17 04:10:50|93288.7|93209.8|93265.5|93197.1|93301.5|93228.5|93264.8|93185.8|79
1645071060000|2022-02-17 04:11:00|93265|93195.8|93272.3|93215.5|93282.6|93219.6|93258.1|93195.8|79
1645071070000|2022-02-17 04:11:10|93272.5|93215.6|93258.7|93187.1|93278.7|93216.3|93251|93171.9|80
1645071080000|2022-02-17 04:11:20|93258.9|93193.8|93266|93199.9|93275.8|93205|93252.7|93181.5|80
1645071090000|2022-02-17 04:11:30|93263.7|93191.8|93312.9|93239.4|93325.2|93246.2|93234.4|93155.1|80
1645071100000|2022-02-17 04:11:40|93320.1|93235.3|93299.8|93208.5|93324.3|93237.6|93299.8|93208.4|75
1645071110000|2022-02-17 04:11:50|93300.1|93208.7|93291.8|93216.8|93323|93218.5|93280.9|93188.6|63
1645071120000|2022-02-17 04:12:00|93292|93216.6|93312.9|93234.5|93348.5|93251.2|93291.1|93195.4|79
1645071130000|2022-02-17 04:12:10|93313.7|93235.3|93290.1|93217.8|93326.8|93252.1|93290.1|93196.3|67
1645071140000|2022-02-17 04:12:20|93289.9|93206.4|93267.4|93191.1|93305.4|93225.8|93262.1|93181.3|76
1645071150000|2022-02-17 04:12:30|93265.8|93189.1|93253|93169|93272.3|93189.9|93249.3|93159.7|76
1645071160000|2022-02-17 04:12:40|93257.8|93169.6|93238.5|93161.9|93257.8|93173.2|93229.3|93136.7|73
1645071170000|2022-02-17 04:12:50|93240.2|93161|93218.8|93126.9|93255|93174.3|93218.8|93123.7|69
1645071180000|2022-02-17 04:13:00|93222.7|93135.7|93203.1|93115|93250.5|93154.5|93194.3|93099.9|75
1645071190000|2022-02-17 04:13:10|93201.9|93115.6|93161.7|93081.5|93201.9|93115.6|93153.5|93061.8|76
1645071200000|2022-02-17 04:13:20|93160.6|93079.7|93162.4|93066.2|93180|93100.7|93129.2|93047.1|77
1645071210000|2022-02-17 04:13:30|93166.9|93086.9|93168.9|93088|93179.8|93109.4|93153|93070.6|75
1645071220000|2022-02-17 04:13:40|93169.4|93088.4|93178.5|93116.6|93181.8|93118.3|93156.2|93088.4|78
1645071230000|2022-02-17 04:13:50|93178.3|93112.8|93196.1|93131.1|93222.7|93142.1|93163.7|93097|73
1645071240000|2022-02-17 04:14:00|93201.4|93134.7|93211.7|93119.3|93224.7|93142.1|93179.4|93103.1|80
1645071250000|2022-02-17 04:14:10|93193.9|93119.5|93248.8|93164.1|93260.2|93172.1|93189.9|93114.7|78
1645071260000|2022-02-17 04:14:20|93246.7|93158.4|93243.4|93153.8|93280.8|93196.5|93232.7|93135.7|77
1645071270000|2022-02-17 04:14:30|93237.1|93142.8|93235.2|93180.6|93286.1|93203.4|93234.7|93137.8|79
1645071280000|2022-02-17 04:14:40|93237.4|93153.5|93248.7|93185.1|93275.3|93196.7|93222.3|93150.4|74
1645071290000|2022-02-17 04:14:50|93248.4|93189.8|93232.1|93171.6|93257.2|93195.5|93231.8|93146.2|77
1645071300000|2022-02-17 04:15:00|93233|93173.7|93228.9|93160.7|93258|93183|93218.9|93132.8|79
1645071310000|2022-02-17 04:15:10|93232.7|93161.9|93257.2|93202.3|93264.1|93202.3|93232.2|93157.7|80
1645071320000|2022-02-17 04:15:20|93249|93199|93255.7|93198.6|93279.3|93204.1|93248.1|93175.8|79
1645071330000|2022-02-17 04:15:30|93253.6|93190.7|93261.7|93198.5|93264.8|93206.6|93248.4|93181.4|78
1645071340000|2022-02-17 04:15:40|93269.7|93208.3|93273.4|93214.5|93284.2|93218.1|93253.7|93187.5|77
1645071350000|2022-02-17 04:15:50|93260.4|93210.4|93262.2|93197.8|93287.9|93219.1|93259|93188.8|79
1645071360000|2022-02-17 04:16:00|93264.7|93200|93300.7|93210.5|93306.6|93216.9|93252.8|93179.7|71
1645071370000|2022-02-17 04:16:10|93306.5|93209.3|93288.7|93203.8|93310|93223.3|93277.9|93199.1|76
1645071380000|2022-02-17 04:16:20|93284.6|93186.3|93294.4|93215.3|93306|93215.5|93264.7|93184.6|68
1645071390000|2022-02-17 04:16:30|93294.6|93215.4|93298.5|93214.8|93302.9|93220.7|93257.1|93172.5|68
1645071400000|2022-02-17 04:16:40|93297.7|93215.1|93269.7|93203.9|93297.7|93216.1|93262.1|93196.5|62
1645071410000|2022-02-17 04:16:50|93268.7|93203.4|93276.4|93216.4|93298|93222.2|93267.7|93198|69
1645071420000|2022-02-17 04:17:00|93276.8|93216|93286.6|93220.8|93299.3|93232.2|93268.5|93202.6|76
1645071430000|2022-02-17 04:17:10|93287.4|93220.6|93289.9|93239.9|93302.9|93242.7|93278.6|93208.6|78
1645071440000|2022-02-17 04:17:20|93289.2|93239.2|93305.4|93244.4|93306|93246|93286.4|93216.9|73
1645071450000|2022-02-17 04:17:30|93307.4|93240.6|93279.9|93229.9|93316.1|93249.9|93270|93199.8|73
1645071460000|2022-02-17 04:17:40|93279.7|93223|93303.8|93240.7|93314.4|93259.3|93279.7|93213.4|76
1645071470000|2022-02-17 04:17:50|93304.1|93224.4|93307|93244.9|93324|93261.5|93292.1|93220.3|74
1645071480000|2022-02-17 04:18:00|93296.3|93239.9|93293.7|93223.1|93317.1|93267.1|93291.9|93216.7|76
1645071490000|2022-02-17 04:18:10|93299.5|93249.5|93306.1|93256.1|93325|93264.8|93296|93228.7|75
1645071500000|2022-02-17 04:18:20|93304.1|93254.1|93299.4|93249.4|93310.6|93260.6|93297.7|93230|78
1645071510000|2022-02-17 04:18:30|93300.2|93250.2|93309.5|93256.5|93314.8|93262.2|93272.6|93222.6|76
1645071520000|2022-02-17 04:18:40|93311.6|93261.6|93299.2|93244.1|93313.1|93261.6|93298.2|93234.3|78
1645071530000|2022-02-17 04:18:50|93301.2|93251.2|93310.7|93260.7|93320.3|93267.6|93299.4|93232.8|72
1645071540000|2022-02-17 04:19:00|93306.9|93251.6|93294.5|93238.9|93317.3|93266.1|93293.7|93220.2|76
1645071550000|2022-02-17 04:19:10|93295.4|93245.4|93291.6|93241.6|93299.9|93249.9|93282.1|93215.6|80
1645071560000|2022-02-17 04:19:20|93283.3|93218.6|93288.5|93238.5|93301.7|93246.9|93280|93209.5|80
1645071570000|2022-02-17 04:19:30|93286.2|93233.3|93282.7|93226.5|93293.5|93243.5|93273.8|93205.5|76
1645071580000|2022-02-17 04:19:40|93280.5|93216.1|93293.7|93239.2|93298|93243.4|93280.5|93214.5|77
1645071590000|2022-02-17 04:19:50|93293.3|93239.4|93306.6|93244.2|93313.3|93244.2|93282.8|93223.3|72
1645071600000|2022-02-17 04:20:00|93315.2|93237.7|93324.1|93254.1|93333.3|93274.9|93293.5|93232.4|75
1645071610000|2022-02-17 04:20:10|93325.8|93259.4|93309.6|93250.6|93335|93271.3|93301.2|93236.7|79
1645071620000|2022-02-17 04:20:20|93307.4|93248.2|93318.4|93256.3|93327.5|93267.5|93296|93232.7|73
1645071630000|2022-02-17 04:20:30|93315.7|93249|93313.9|93255.6|93338|93273.5|93302|93239|72
1645071640000|2022-02-17 04:20:40|93309.1|93239.9|93319.1|93266.2|93339.4|93276|93307.8|93236.5|71
1645071650000|2022-02-17 04:20:50|93326.5|93269.5|93312.7|93262.7|93328.5|93270.9|93310.7|93246.4|66
1645071660000|2022-02-17 04:21:00|93308.1|93253.4|93319.2|93269.2|93333.8|93275.1|93308.1|93249|71
1645071670000|2022-02-17 04:21:10|93323.2|93273.2|93304.7|93254.7|93331.5|93275.5|93304.7|93244.5|66
1645071680000|2022-02-17 04:21:20|93311.4|93261.4|93324.1|93274.1|93328.4|93274.1|93304.2|93247.3|71
1645071690000|2022-02-17 04:21:30|93326.7|93267.4|93335.8|93283.3|93335.8|93284.8|93313.9|93253.1|61
1645071700000|2022-02-17 04:21:40|93336.4|93271.5|93310.1|93231.3|93336.4|93284.4|93308.1|93231.2|57
1645071710000|2022-02-17 04:21:50|93308.8|93231.2|93319.1|93237.7|93321.9|93237.8|93301|93218.6|53
1645071720000|2022-02-17 04:22:00|93327|93233|93318.7|93238.9|93327|93243.2|93312|93225.2|59
1645071730000|2022-02-17 04:22:10|93318.6|93239.7|93320|93240.4|93330.7|93249.1|93316.6|93236.7|57
1645071740000|2022-02-17 04:22:20|93319.2|93239.1|93312.9|93234.5|93326.6|93245.2|93311.7|93231.1|63
1645071750000|2022-02-17 04:22:30|93312.8|93234.1|93323.6|93241.9|93326|93245.9|93312|93233.8|61
1645071760000|2022-02-17 04:22:40|93323.4|93241.4|93313.6|93231.9|93329|93244|93307.2|93229.1|51
1645071770000|2022-02-17 04:22:50|93311|93232|93319.7|93210|93321.2|93232.6|93298.1|93210|49
1645071780000|2022-02-17 04:23:00|93319|93209.6|93320.6|93217.4|93328.1|93221.5|93318.6|93209.4|73
1645071790000|2022-02-17 04:23:10|93320.5|93210.3|93326.2|93214.2|93326.3|93219.2|93316.7|93209|51
1645071800000|2022-02-17 04:23:20|93323.3|93213.9|93320.9|93213.8|93331.8|93225.8|93316.4|93212.3|59
1645071810000|2022-02-17 04:23:30|93317.1|93215.9|93320.6|93204.6|93326.1|93217|93309.5|93204.6|60
1645071820000|2022-02-17 04:23:40|93321.6|93205.6|93319.3|93203.3|93326.7|93213.4|93314.3|93198.3|60
1645071830000|2022-02-17 04:23:50|93319.5|93203.5|93314.5|93200.2|93319.6|93204.4|93306.1|93193.1|56
1645071840000|2022-02-17 04:24:00|93312.7|93196.7|93298.2|93182.2|93313.1|93197.1|93297.2|93181.7|66
1645071850000|2022-02-17 04:24:10|93298|93182|93307.5|93191.5|93308.2|93192.2|93293.6|93181.7|64
1645071860000|2022-02-17 04:24:20|93307.6|93191.6|93311.5|93208|93317.8|93209.2|93307.6|93191.6|57
1645071870000|2022-02-17 04:24:30|93314.2|93206.5|93320.7|93204.9|93322.2|93206.5|93314.2|93200.2|54
1645071880000|2022-02-17 04:24:40|93320.4|93204.8|93330.2|93214.2|93330.8|93215.3|93319.6|93204.8|72
1645071890000|2022-02-17 04:24:50|93330.5|93214.5|93330.4|93214.4|93331.2|93215.2|93328|93212.6|55
1645071900000|2022-02-17 04:25:00|93330.3|93214.3|93325.4|93209.4|93330.8|93214.8|93323.8|93207.8|55
1645071910000|2022-02-17 04:25:10|93325|93209|93322.7|93206.7|93327.2|93211.2|93321.4|93205.4|66
1645071920000|2022-02-17 04:25:20|93324.3|93208.3|93332.7|93216.7|93335.9|93219.9|93318.2|93202.2|74
1645071930000|2022-02-17 04:25:30|93329.4|93213.4|93336|93220|93336|93220|93321.7|93209.2|51
1645071940000|2022-02-17 04:25:40|93336.4|93220.4|93333.1|93217.1|93336.4|93220.4|93331.9|93215.9|57
1645071950000|2022-02-17 04:25:50|93333.8|93217.8|93319.2|93203.2|93334|93218|93318.1|93202.1|45
1645071960000|2022-02-17 04:26:00|93322.7|93206.7|93322.9|93206.9|93324.3|93208.3|93312.3|93196.3|59
1645071970000|2022-02-17 04:26:10|93321.2|93205.2|93317.4|93201.4|93327.4|93211.4|93316.7|93200.7|59
1645071980000|2022-02-17 04:26:20|93317.3|93201.3|93325.7|93209.7|93326.5|93210.5|93316.3|93200.3|57
1645071990000|2022-02-17 04:26:30|93326.2|93210.2|93321.6|93205.6|93326.6|93210.6|93321.3|93205.3|64
1645072000000|2022-02-17 04:26:40|93320.8|93204.8|93339.6|93223.6|93342.4|93226.4|93320.8|93204.8|65
1645072010000|2022-02-17 04:26:50|93337.3|93221.3|93330.4|93214.4|93337.5|93221.5|93330.4|93214.4|54
1645072020000|2022-02-17 04:27:00|93332|93216|93333.8|93217.8|93338.5|93222.5|93330|93214|53
1645072030000|2022-02-17 04:27:10|93334|93218|93314.3|93198.3|93334.2|93218.2|93313.5|93197.5|66
1645072040000|2022-02-17 04:27:20|93314.8|93198.8|93320.3|93204.3|93323.1|93207.1|93314.6|93198.6|76
1645072050000|2022-02-17 04:27:30|93321|93205|93318|93202|93321|93205|93314.8|93198.8|76
1645072060000|2022-02-17 04:27:40|93313.8|93197.8|93306.5|93190.5|93318|93202|93305.9|93189.9|44
1645072070000|2022-02-17 04:27:50|93306.4|93190.4|93316.4|93200.4|93316.8|93200.8|93302.5|93186.5|70
1645072080000|2022-02-17 04:28:00|93315.2|93199.2|93321.5|93205.5|93323.1|93207.1|93311.1|93195.1|46
1645072090000|2022-02-17 04:28:10|93321.7|93205.7|93312.5|93196.5|93327.3|93211.3|93310|93194|47
1645072100000|2022-02-17 04:28:20|93312.4|93196.4|93312.7|93196.7|93320.9|93204.9|93310.9|93194.9|53
1645072110000|2022-02-17 04:28:30|93313.2|93197.2|93312.9|93196.9|93315.4|93199.4|93310.4|93194.4|74
1645072120000|2022-02-17 04:28:40|93314.1|93198.1|93306.9|93190.9|93319.3|93203.3|93300.1|93189|69
1645072130000|2022-02-17 04:28:50|93305.9|93189.9|93307.7|93191.7|93308.4|93193|93300|93189.9|37
1645072140000|2022-02-17 04:29:00|93307.6|93191.6|93290.8|93180.3|93307.6|93191.6|93290.1|93175.9|44
1645072150000|2022-02-17 04:29:10|93290.6|93179.9|93302.1|93186.1|93304.5|93188.5|93290.5|93177.1|69
1645072160000|2022-02-17 04:29:20|93300.8|93184.8|93300.6|93184.6|93303.3|93187.3|93299.1|93183.1|73
1645072170000|2022-02-17 04:29:30|93300.4|93184.4|93306|93190|93306.2|93190.2|93289.3|93173.3|75
1645072180000|2022-02-17 04:29:40|93306.5|93190.5|93290.5|93184.3|93306.5|93190.5|93287.7|93178.7|78
1645072190000|2022-02-17 04:29:50|93289.4|93182.2|93288.1|93172.1|93295.3|93184.6|93285.5|93172|74
1645072200000|2022-02-17 04:30:00|93288.2|93172.2|93297.1|93181.1|93297.1|93181.1|93283.7|93169.9|46
1645072210000|2022-02-17 04:30:10|93297.5|93181.5|93293.7|93177.7|93300.1|93184.1|93290.8|93174.8|73
1645072220000|2022-02-17 04:30:20|93294|93178|93295.8|93179.8|93298.2|93182.2|93293.7|93177.7|71
1645072230000|2022-02-17 04:30:30|93296.1|93180.1|93286.1|93171.8|93296.8|93180.8|93283|93170.4|78
1645072240000|2022-02-17 04:30:40|93287|93172.9|93280.5|93164.5|93288.4|93172.9|93276.5|93162.2|75
1645072250000|2022-02-17 04:30:50|93280.4|93164.4|93284|93168|93287.7|93171.7|93279.6|93163.6|60
1645072260000|2022-02-17 04:31:00|93283.7|93167.7|93287.6|93171.6|93291|93175|93281.1|93165.1|76
1645072270000|2022-02-17 04:31:10|93286.6|93170.6|93273.8|93157.8|93289.1|93173.1|93265.2|93149.2|74
1645072280000|2022-02-17 04:31:20|93273.9|93157.9|93270.8|93154.8|93275.1|93159.1|93268.9|93152.9|72
1645072290000|2022-02-17 04:31:30|93271.2|93155.2|93275.1|93159.1|93276.7|93160.7|93269.1|93153.1|67
1645072300000|2022-02-17 04:31:40|93275.6|93159.6|93247.7|93131.7|93277.8|93161.8|93247.5|93131.5|66
1645072310000|2022-02-17 04:31:50|93248.4|93132.4|93252.1|93136.1|93254.3|93139.5|93237.9|93130.9|57
1645072320000|2022-02-17 04:32:00|93251.9|93135.9|93238|93122|93251.9|93135.9|93226.2|93112.6|54
1645072330000|2022-02-17 04:32:10|93235.6|93119.6|93226.2|93110.2|93236.3|93120.3|93225.9|93109.9|58
1645072340000|2022-02-17 04:32:20|93227.3|93111.3|93249.5|93133.5|93251.2|93135.2|93226.7|93110.7|54
1645072350000|2022-02-17 04:32:30|93247.9|93131.9|93253.8|93137.8|93253.9|93137.9|93240.6|93124.6|55
1645072360000|2022-02-17 04:32:40|93253.1|93137.1|93239.1|93123.1|93254.9|93138.9|93238.7|93122.7|54
1645072370000|2022-02-17 04:32:50|93242|93126|93239.2|93123.2|93242|93126|93238.5|93122.5|27
1645072380000|2022-02-17 04:33:00|93238.2|93122.2|93236.3|93120.3|93244.7|93128.7|93234.7|93118.7|44
1645072390000|2022-02-17 04:33:10|93236.2|93120.2|93248.5|93141.5|93248.9|93144|93210|93120.2|59
1645072400000|2022-02-17 04:33:20|93245.9|93144.4|93244.7|93142.7|93266.2|93152.9|93235.9|93139.2|65
1645072410000|2022-02-17 04:33:30|93250.7|93138.2|93262.2|93146.2|93264.1|93150.5|93237.2|93138.2|73
1645072420000|2022-02-17 04:33:40|93261.8|93145.8|93264.5|93148.5|93269.3|93153.3|93261|93145|71
1645072430000|2022-02-17 04:33:50|93264.1|93148.1|93267.1|93151.1|93268.8|93152.8|93264.1|93148.1|47
1645072440000|2022-02-17 04:34:00|93268.1|93152.1|93266.8|93154.6|93270.1|93157.5|93260|93150|51
1645072450000|2022-02-17 04:34:10|93266.6|93154.5|93268.2|93152.2|93272.2|93158.7|93261.1|93145.1|45
1645072460000|2022-02-17 04:34:20|93268.5|93152.5|93262.9|93158.2|93274.1|93158.2|93262.9|93152.5|56
1645072470000|2022-02-17 04:34:30|93261.3|93159.3|93272.4|93156.4|93279.2|93165.4|93261.3|93156.3|43
1645072480000|2022-02-17 04:34:40|93273.7|93157.7|93287.4|93171.4|93289.3|93173.3|93273.6|93157.6|73
1645072490000|2022-02-17 04:34:50|93284.9|93168.9|93282.2|93166.2|93288|93172|93282.2|93166.2|70
1645072500000|2022-02-17 04:35:00|93283.5|93167.5|93278.5|93162.5|93283.5|93167.5|93277.8|93161.8|72
1645072510000|2022-02-17 04:35:10|93278|93162|93274.2|93158.2|93279.2|93163.2|93266.1|93153.2|76
1645072520000|2022-02-17 04:35:20|93274.6|93158.6|93277.6|93161.6|93277.6|93161.6|93268.3|93152.3|68
1645072530000|2022-02-17 04:35:30|93277.2|93161.2|93276.1|93160.1|93277.2|93161.2|93271.5|93155.5|49
1645072540000|2022-02-17 04:35:40|93275.8|93159.8|93270.5|93154.5|93275.9|93159.9|93269.6|93153.6|45
1645072550000|2022-02-17 04:35:50|93270.3|93154.3|93268.4|93152.4|93272.8|93160|93264.6|93150.5|73
1645072560000|2022-02-17 04:36:00|93266.9|93150.9|93269.7|93158.4|93275.8|93162.4|93266.5|93150.5|76
1645072570000|2022-02-17 04:36:10|93268.5|93156.9|93277.3|93161.3|93281.6|93165.6|93266.8|93155.2|67
1645072580000|2022-02-17 04:36:20|93278.2|93162.2|93278.9|93162.9|93281.4|93165.4|93273.4|93157.4|37
1645072590000|2022-02-17 04:36:30|93276.9|93160.9|93268.8|93152.8|93276.9|93160.9|93266.7|93150.7|42
1645072600000|2022-02-17 04:36:40|93268.4|93152.4|93267.8|93153.3|93270.6|93157.9|93257.9|93147.4|43
1645072610000|2022-02-17 04:36:50|93267.7|93153.2|93262.4|93158.1|93271.7|93167.2|93257|93152.7|63
1645072620000|2022-02-17 04:37:00|93262.8|93158.5|93263.5|93150.6|93272.1|93164.1|93258.8|93147.9|65
1645072630000|2022-02-17 04:37:10|93263.3|93150.5|93265.4|93149.4|93266.8|93152.1|93261.9|93149|42
1645072640000|2022-02-17 04:37:20|93265.9|93149.9|93263.9|93147.9|93266.1|93150.1|93262.1|93146.8|50
1645072650000|2022-02-17 04:37:30|93264.1|93148.1|93263.5|93147.5|93264.2|93148.5|93258.9|93146.3|33
1645072660000|2022-02-17 04:37:40|93262|93146|93260.7|93144.7|93262|93146|93249.6|93137.2|58
1645072670000|2022-02-17 04:37:50|93260.9|93144.9|93262.8|93146.8|93263.6|93147.6|93258.1|93144.6|59
1645072680000|2022-02-17 04:38:00|93262.5|93146.5|93275.6|93159.6|93275.6|93159.6|93259.6|93144.6|62
1645072690000|2022-02-17 04:38:10|93274.1|93158.1|93273.7|93157.7|93278|93168|93266.8|93157.7|66
1645072700000|2022-02-17 04:38:20|93274.2|93158.2|93283.9|93167.9|93284.1|93168.1|93272.6|93156.6|47
1645072710000|2022-02-17 04:38:30|93284.3|93168.3|93284.1|93168.1|93286.6|93171.4|93283.4|93167.9|41
1645072720000|2022-02-17 04:38:40|93284.3|93168.3|93285.8|93169.8|93285.8|93177.2|93276.7|93168.2|37
1645072730000|2022-02-17 04:38:50|93285.4|93169.4|93286.6|93171|93287.4|93172.3|93283.7|93169.3|32
1645072740000|2022-02-17 04:39:00|93287.7|93171.8|93287.7|93174|93289.9|93174.5|93286.9|93171.7|35
1645072750000|2022-02-17 04:39:10|93286.5|93174.6|93278.6|93166.1|93289.5|93180|93278.6|93165.2|28
1645072760000|2022-02-17 04:39:20|93278.3|93166.5|93274.3|93162.2|93280.2|93170.1|93267.8|93161.2|31
1645072770000|2022-02-17 04:39:30|93272.9|93162.4|93269.6|93161.4|93275.5|93164.6|93269.4|93159.2|29
1645072780000|2022-02-17 04:39:40|93270.5|93161|93275.5|93160.5|93276|93162.1|93269.1|93159.1|29
1645072790000|2022-02-17 04:39:50|93275.6|93161|93286|93178.2|93288.5|93179|93267.9|93161|32
1645072800000|2022-02-17 04:40:00|93282.7|93180.6|93286|93177.4|93286|93183.2|93278.7|93177.2|23
1645072810000|2022-02-17 04:40:10|93285.7|93177.5|93276.3|93160.3|93286.2|93179.2|93257.7|93159.7|27
1645072820000|2022-02-17 04:40:20|93276|93160|93272.4|93159.9|93276|93160.7|93266.8|93155|45
1645072830000|2022-02-17 04:40:30|93269.8|93161.7|93273.6|93161.6|93275.8|93162.6|93269.5|93159.5|35
1645072840000|2022-02-17 04:40:40|93275.8|93160.1|93251.8|93156.4|93276.9|93163.7|93248.4|93143.9|37
1645072850000|2022-02-17 04:40:50|93254.3|93153.9|93258.2|93145.6|93263.5|93156.7|93250.1|93144.1|34
1645072860000|2022-02-17 04:41:00|93260.5|93144.5|93248.6|93140.4|93262.2|93148.1|93245.4|93138|46
1645072870000|2022-02-17 04:41:10|93248.1|93135.8|93241.7|93125.7|93251.8|93140.4|93239.9|93125.7|57
1645072880000|2022-02-17 04:41:20|93241.8|93125.8|93244.6|93128.7|93244.6|93131.9|93238.9|93125|44
1645072890000|2022-02-17 04:41:30|93241.7|93131.7|93242.2|93126.2|93243.7|93133|93236.1|93124.1|51
1645072900000|2022-02-17 04:41:40|93242.5|93126.5|93248.5|93138.2|93249.8|93139.3|93237.2|93121.8|58
1645072910000|2022-02-17 04:41:50|93247.5|93139.5|93246.6|93132|93251.1|93140.5|93241.9|93129.9|54
1645072920000|2022-02-17 04:42:00|93246.7|93132.1|93244.5|93128.5|93247.4|93133.1|93242.7|93128.5|57
1645072930000|2022-02-17 04:42:10|93244|93128|93241.6|93125.6|93244.7|93128.7|93241.3|93125.3|35
1645072940000|2022-02-17 04:42:20|93242.1|93126.1|93240.3|93133.7|93244.3|93133.7|93240|93124.9|38
1645072950000|2022-02-17 04:42:30|93240.4|93129.6|93239.3|93123.3|93248.9|93132.9|93239.3|93123.3|59
1645072960000|2022-02-17 04:42:40|93239.6|93123.6|93247.7|93135.3|93253.2|93142.7|93238.4|93123|44
1645072970000|2022-02-17 04:42:50|93249|93133.7|93248.6|93132.6|93251.2|93135.2|93244.6|93130.4|45
1645072980000|2022-02-17 04:43:00|93248.5|93132.5|93251.2|93135.2|93254.2|93138.2|93247.6|93131.6|62
1645072990000|2022-02-17 04:43:10|93250.6|93134.6|93251.4|93135.4|93255.6|93139.6|93250|93134.6|66
1645073000000|2022-02-17 04:43:20|93254.6|93138.6|93260.4|93147|93262.1|93147|93251.1|93136.9|67
1645073010000|2022-02-17 04:43:30|93260.2|93146.6|93250.9|93134.9|93261.3|93148.5|93247.9|93134.9|64
1645073020000|2022-02-17 04:43:40|93251.2|93135.2|93251.4|93138.3|93256.8|93140.8|93245.1|93133.7|62
1645073030000|2022-02-17 04:43:50|93248.4|93139|93242.6|93138.5|93254.8|93140|93235.3|93130.1|62
1645073040000|2022-02-17 04:44:00|93245.2|93130.8|93253.1|93137.1|93254.1|93138.1|93239.9|93125.3|74
1645073050000|2022-02-17 04:44:10|93253.6|93137.6|93252.2|93136.2|93257.4|93141.4|93249.5|93136|58
1645073060000|2022-02-17 04:44:20|93249.8|93138.2|93252.1|93136.1|93253.7|93138.2|93249.8|93135|56
1645073070000|2022-02-17 04:44:30|93253|93137|93248.8|93132.8|93254.8|93140.4|93247.1|93132.1|66
1645073080000|2022-02-17 04:44:40|93248.9|93132.9|93248.7|93132.7|93250|93134|93246.9|93132.7|22
1645073090000|2022-02-17 04:44:50|93248.8|93132.8|93250.5|93142.4|93256.4|93142.7|93239.2|93127.6|61
1645073100000|2022-02-17 04:45:00|93254.2|93138.2|93243.2|93134.8|93257|93142.9|93241.6|93128.5|66
1645073110000|2022-02-17 04:45:10|93244.7|93133.5|93247.9|93131.9|93248.3|93136.9|93242.3|93129.7|74
1645073120000|2022-02-17 04:45:20|93246.2|93132.2|93246.7|93132.2|93249.1|93134.7|93243.5|93129.3|68
1645073130000|2022-02-17 04:45:30|93247.9|93133.4|93247.6|93131.6|93247.9|93133.4|93245.4|93129.4|65
1645073140000|2022-02-17 04:45:40|93247.5|93131.5|93248.9|93139.2|93253.6|93141.6|93245.5|93131.4|34
1645073150000|2022-02-17 04:45:50|93249|93139.3|93258.6|93146|93260.5|93146|93243.1|93133.7|43
1645073160000|2022-02-17 04:46:00|93258.9|93146.7|93260.4|93144.4|93262.1|93148|93258.3|93143.2|61
1645073170000|2022-02-17 04:46:10|93260.8|93144.8|93269.5|93153.5|93271|93156.2|93258.9|93142.9|68
1645073180000|2022-02-17 04:46:20|93270|93154|93266.7|93152.6|93273.8|93162.7|93256.7|93145.1|78
1645073190000|2022-02-17 04:46:30|93268.6|93152|93285.7|93169.7|93288.4|93172.4|93265.3|93151.9|63
1645073200000|2022-02-17 04:46:40|93285|93169|93282|93168.2|93286.4|93170.4|93273.8|93157.8|56
1645073210000|2022-02-17 04:46:50|93279.4|93167.6|93277.8|93170.5|93284.9|93170.5|93275.9|93159.9|34
1645073220000|2022-02-17 04:47:00|93277.2|93170.8|93276.2|93160.2|93285.5|93171.1|93274.3|93158.3|73
1645073230000|2022-02-17 04:47:10|93275.5|93159.5|93287.2|93171.2|93288.5|93172.5|93275.5|93159.5|71
1645073240000|2022-02-17 04:47:20|93282|93166|93282.6|93166.6|93288.9|93172.9|93278.6|93162.6|70
1645073250000|2022-02-17 04:47:30|93283.8|93174|93281.9|93170.4|93289.3|93177|93272.5|93158.4|76
1645073260000|2022-02-17 04:47:40|93277.2|93173.5|93288.5|93172.5|93291.2|93181.2|93270.6|93164.4|58
1645073270000|2022-02-17 04:47:50|93285.4|93175.9|93290.1|93174.1|93290.7|93177.9|93283.4|93173.3|43
1645073280000|2022-02-17 04:48:00|93289.6|93175.2|93287.6|93171.6|93290|93175.2|93284.6|93168.6|62
1645073290000|2022-02-17 04:48:10|93288|93172|93286.8|93172.7|93289.4|93177|93283.7|93170.8|65
1645073300000|2022-02-17 04:48:20|93285.2|93174.4|93288|93177.6|93291.7|93178.5|93285.2|93173.2|55
1645073310000|2022-02-17 04:48:30|93288.9|93176.9|93295.8|93179.8|93298.7|93184.1|93288.9|93175.3|70
1645073320000|2022-02-17 04:48:40|93296.9|93180.9|93290.5|93174.5|93300.8|93184.8|93285.6|93172.9|63
1645073330000|2022-02-17 04:48:50|93289.8|93173.8|93295|93179|93295.9|93179.9|93287.8|93171.9|41
1645073340000|2022-02-17 04:49:00|93295.3|93179.3|93295.5|93179.5|93296.4|93180.4|93290.3|93175.3|46
1645073350000|2022-02-17 04:49:10|93296.2|93180.2|93299.4|93194.5|93306.5|93198.6|93291.7|93178.6|71
1645073360000|2022-02-17 04:49:20|93298.7|93198.1|93302.6|93186.6|93309.3|93198.1|93298.5|93186.1|37
1645073370000|2022-02-17 04:49:30|93302.3|93186.3|93296.1|93183.1|93302.4|93186.4|93296.1|93180.8|38
1645073380000|2022-02-17 04:49:40|93295.2|93183.8|93295.7|93179.7|93297.1|93183.8|93294.6|93179.6|30
1645073390000|2022-02-17 04:49:50|93295.9|93179.9|93298.5|93182.5|93298.6|93182.6|93295.7|93179.7|25
1645073400000|2022-02-17 04:50:00|93298.4|93182.4|93291.2|93178.9|93302.3|93186.3|93288.4|93176.6|55
1645073410000|2022-02-17 04:50:10|93293.7|93177.7|93298.7|93182.7|93304.4|93200.2|93293.7|93177.7|43
1645073420000|2022-02-17 04:50:20|93299|93183|93298.9|93182.9|93299.4|93183.6|93298.4|93182.4|24
1645073430000|2022-02-17 04:50:30|93298.8|93182.8|93296.7|93182.7|93298.8|93182.8|93296.7|93181.3|29
1645073440000|2022-02-17 04:50:40|93296.6|93182.6|93297|93181.2|93297.3|93182.7|93295.9|93180.8|24
1645073450000|2022-02-17 04:50:50|93297.1|93181.1|93298.6|93182.6|93298.6|93183.3|93293.7|93179.8|27
1645073460000|2022-02-17 04:51:00|93298.4|93182.4|93304.7|93188.7|93304.8|93191.3|93298.3|93182.3|28
1645073470000|2022-02-17 04:51:10|93304.6|93188.6|93305.6|93189.6|93305.7|93191.4|93302|93188.4|24
1645073480000|2022-02-17 04:51:20|93305.7|93189.7|93304.8|93188.8|93306.5|93190.5|93304|93188|16
1645073490000|2022-02-17 04:51:30|93304.7|93188.7|93302.9|93186.9|93304.7|93188.7|93302.7|93186.7|29
1645073500000|2022-02-17 04:51:40|93302.7|93186.7|93305.7|93189.7|93307|93191|93302.7|93186.7|41
1645073510000|2022-02-17 04:51:50|93305.6|93189.6|93300.7|93184.7|93305.9|93189.9|93300.5|93184.6|40
1645073520000|2022-02-17 04:52:00|93300.8|93184.8|93301.9|93185.9|93302.2|93186.3|93300.1|93184.8|24
1645073530000|2022-02-17 04:52:10|93300.5|93186.6|93301.6|93185.6|93301.9|93187.8|93299.6|93185.4|32
1645073540000|2022-02-17 04:52:20|93301.7|93185.7|93296.4|93180.4|93301.7|93186.5|93296.4|93180.4|28
1645073550000|2022-02-17 04:52:30|93296.6|93180.6|93295|93179|93296.8|93187|93288.1|93178.1|27
1645073560000|2022-02-17 04:52:40|93294.8|93178.8|93289|93173|93294.8|93178.8|93289|93173|15
1645073570000|2022-02-17 04:52:50|93289.1|93173.1|93283.3|93172|93289.1|93173.1|93280.5|93168|45
1645073580000|2022-02-17 04:53:00|93282.6|93169.8|93282.3|93166.3|93287.1|93172.9|93281.9|93165.9|50
1645073590000|2022-02-17 04:53:10|93281.1|93165.1|93288.1|93172.1|93288.7|93177.5|93272.8|93164.8|77
1645073600000|2022-02-17 04:53:20|93288.7|93172.7|93288.6|93172.6|93289.2|93173.2|93286.1|93170.1|52
1645073610000|2022-02-17 04:53:30|93288.8|93172.8|93287.5|93171.5|93289.4|93173.4|93286.4|93170.4|20
1645073620000|2022-02-17 04:53:40|93287.6|93171.6|93293.4|93177.4|93293.4|93178|93287.6|93171.6|28
1645073630000|2022-02-17 04:53:50|93293.3|93177.3|93291.8|93175.8|93293.9|93177.9|93290.2|93174.2|38
1645073640000|2022-02-17 04:54:00|93291.9|93175.9|93284.7|93168.7|93292.1|93176.1|93284.7|93168.7|61
1645073650000|2022-02-17 04:54:10|93285.2|93169.2|93291.2|93175.2|93292.1|93176.1|93284.2|93169.2|67
1645073660000|2022-02-17 04:54:20|93291|93175|93287.8|93180.1|93291.9|93182.1|93284.3|93173.3|45
1645073670000|2022-02-17 04:54:30|93290.5|93177.9|93282.7|93166.7|93293.3|93178.5|93274.6|93164.5|64
1645073680000|2022-02-17 04:54:40|93284.2|93168.2|93293|93182.3|93296.2|93182.4|93283.1|93168.2|73
1645073690000|2022-02-17 04:54:50|93293.3|93179.5|93292.7|93184.2|93300.4|93186.5|93287.5|93176.2|71
1645073700000|2022-02-17 04:55:00|93294|93180.4|93289|93173|93297.2|93184.4|93288.8|93172.8|44
1645073710000|2022-02-17 04:55:10|93292.1|93176.1|93290.3|93174.3|93295.6|93179.6|93284.4|93170.1|71
1645073720000|2022-02-17 04:55:20|93293|93177|93291|93175|93293|93177|93286.2|93170.2|76
1645073730000|2022-02-17 04:55:30|93289.2|93173.2|93296.8|93180.8|93296.8|93180.8|93289.2|93173.2|69
1645073740000|2022-02-17 04:55:40|93297.7|93181.7|93293.3|93184.3|93297.7|93186.6|93286.8|93175.9|76
1645073750000|2022-02-17 04:55:50|93292.7|93184.1|93286.8|93183|93297.9|93186.5|93286.8|93177.6|75
1645073760000|2022-02-17 04:56:00|93287.9|93185.3|93296.7|93182.6|93301.6|93185.9|93286.6|93181.9|70
1645073770000|2022-02-17 04:56:10|93294.9|93183.9|93297.6|93181.6|93299.1|93185.2|93291.4|93179.9|54
1645073780000|2022-02-17 04:56:20|93297.4|93181.4|93286.4|93197.7|93298.4|93204|93280.6|93176.4|70
1645073790000|2022-02-17 04:56:30|93296.6|93188.5|93300.5|93192.5|93306.5|93208.2|93285.3|93187.5|72
1645073800000|2022-02-17 04:56:40|93300.1|93193.1|93294.7|93184.7|93306.1|93196.2|93290.8|93181.2|68
1645073810000|2022-02-17 04:56:50|93293.5|93185|93279.3|93186.7|93295.2|93188|93279.3|93178.4|69
1645073820000|2022-02-17 04:57:00|93285.4|93182.6|93290.5|93180.5|93295|93185|93285.3|93177.9|67
1645073830000|2022-02-17 04:57:10|93291.7|93180.3|93286.3|93174|93297.5|93182.9|93284.5|93174|67
1645073840000|2022-02-17 04:57:20|93286.4|93174.1|93298.8|93191.3|93299.5|93195.2|93281.1|93173.5|67
1645073850000|2022-02-17 04:57:30|93299.8|93186.3|93294.5|93189.2|93300.4|93196.1|93289.7|93181.9|58
1645073860000|2022-02-17 04:57:40|93293|93190.9|93295.2|93193.3|93297.9|93197.1|93293|93188.3|64
1645073870000|2022-02-17 04:57:50|93296.7|93190.7|93294.6|93188.5|93296.7|93190.9|93291.5|93185|61
1645073880000|2022-02-17 04:58:00|93295.4|93187.2|93292.6|93188.4|93297.7|93192.3|93286.9|93182.4|70
1645073890000|2022-02-17 04:58:10|93292.3|93188.9|93286.1|93189.9|93295|93197.3|93284.6|93184.8|69
1645073900000|2022-02-17 04:58:20|93286.2|93190|93302|93188|93303.3|93193.7|93284.9|93182.2|70
1645073910000|2022-02-17 04:58:30|93300.5|93189.5|93299|93191.6|93303.5|93196.5|93297.8|93188.7|68
1645073920000|2022-02-17 04:58:40|93297.9|93191.4|93308.6|93202.7|93310.8|93203.3|93296.5|93187.4|69
1645073930000|2022-02-17 04:58:50|93308|93202.6|93298.6|93188.7|93308.1|93203.2|93293.4|93185.2|47
1645073940000|2022-02-17 04:59:00|93298.2|93188.8|93305.7|93203.2|93305.7|93203.2|93292.4|93187.6|60
1645073950000|2022-02-17 04:59:10|93305.2|93201|93307.8|93201.2|93310.7|93210.1|93298.8|93194|55
1645073960000|2022-02-17 04:59:20|93307|93202.6|93302.9|93194.7|93309.8|93203.6|93300.3|93191.3|54
1645073970000|2022-02-17 04:59:30|93302.8|93192.9|93302.1|93193.4|93304.7|93195.5|93301.2|93190.7|44
1645073980000|2022-02-17 04:59:40|93301.5|93194.1|93306.9|93211.2|93315|93211.2|93300.6|93193.2|67
1645073990000|2022-02-17 04:59:50|93305.3|93212.2|93310|93208.2|93310.7|93216|93301.2|93206.4|44
1645074000000|2022-02-17 05:00:00|93307.8|93211|93297.6|93197.2|93314.8|93211|93297.6|93188.4|70
1645074010000|2022-02-17 05:00:10|93297.1|93195.6|93300.3|93192.8|93305.8|93197.2|93297.1|93187.8|57
1645074020000|2022-02-17 05:00:20|93301.8|93193|93296.3|93183.2|93304.4|93195.3|93292.2|93180.6|69
1645074030000|2022-02-17 05:00:30|93295.6|93183.3|93286.8|93192.8|93297.3|93192.8|93286.8|93182.5|61
1645074040000|2022-02-17 05:00:40|93291.4|93189.5|93292|93194.2|93295.7|93195.1|93288.1|93175.3|59
1645074050000|2022-02-17 05:00:50|93293.2|93195.1|93292.8|93186.8|93295.9|93195.1|93287.1|93185.1|52
1645074060000|2022-02-17 05:01:00|93293.2|93185.2|93297|93193.6|93305.1|93202.6|93289.9|93184.8|67
1645074070000|2022-02-17 05:01:10|93295.8|93197|93294.9|93198.7|93301|93202.1|93288.8|93188|39
1645074080000|2022-02-17 05:01:20|93295.9|93199.4|93293.8|93186.2|93297.6|93203.5|93288.2|93184.9|48
1645074090000|2022-02-17 05:01:30|93292.7|93188.2|93292|93182.1|93295.2|93188.9|93290.6|93181.5|46
1645074100000|2022-02-17 05:01:40|93293.7|93179|93292.7|93187.6|93295.7|93192.3|93285.5|93175.7|74
1645074110000|2022-02-17 05:01:50|93292.4|93188.8|93287.2|93177.2|93294.9|93190.4|93284.3|93175.3|72
1645074120000|2022-02-17 05:02:00|93289.3|93176.9|93283.9|93176.2|93291.3|93180.1|93279.4|93165.8|74
1645074130000|2022-02-17 05:02:10|93282.4|93175.6|93279.8|93167.9|93286.4|93178.9|93277.3|93163.3|61
1645074140000|2022-02-17 05:02:20|93279.7|93167|93278.2|93166.1|93281.4|93173.3|93275.5|93160|76
1645074150000|2022-02-17 05:02:30|93277|93165.5|93288.6|93177.6|93289|93178.5|93276.1|93162.2|79
1645074160000|2022-02-17 05:02:40|93287.7|93174.3|93280.8|93175.4|93290.9|93180|93279.3|93172.1|59
1645074170000|2022-02-17 05:02:50|93281.4|93175.5|93300.4|93184.4|93300.5|93189.3|93281.4|93170|53
1645074180000|2022-02-17 05:03:00|93299.4|93185.4|93290.3|93174.3|93300.1|93185.5|93284.8|93171.7|63
1645074190000|2022-02-17 05:03:10|93288.6|93173.4|93283.3|93167.3|93289.7|93178|93279|93165.3|78
1645074200000|2022-02-17 05:03:20|93284|93168|93281.5|93165.5|93284.8|93168.8|93280|93164|66
1645074210000|2022-02-17 05:03:30|93281.1|93165.1|93283.2|93167.2|93285.5|93173.3|93278.6|93162.6|67
1645074220000|2022-02-17 05:03:40|93282.2|93166.2|93278.4|93162.4|93284.1|93171.2|93274.4|93159.3|68
1645074230000|2022-02-17 05:03:50|93279.2|93163.2|93268.5|93159.1|93279.2|93163.2|93265.3|93156.7|51
1645074240000|2022-02-17 05:04:00|93268.9|93158.9|93273.7|93157.7|93274.3|93161.4|93265.6|93155.8|46
1645074250000|2022-02-17 05:04:10|93273.9|93157.9|93272.1|93156.1|93275.9|93159.9|93271.4|93155.4|48
1645074260000|2022-02-17 05:04:20|93271.8|93155.8|93277.1|93161.8|93280.1|93166.7|93264.5|93155.8|76
1645074270000|2022-02-17 05:04:30|93278|93163.8|93276.8|93161.7|93280.9|93166.8|93270.3|93159.2|75
1645074280000|2022-02-17 05:04:40|93278.6|93162.6|93282.9|93170.3|93284.4|93170.3|93275.9|93162.4|75
1645074290000|2022-02-17 05:04:50|93279.1|93166.8|93274.5|93165|93281.5|93172.5|93271.9|93164.4|65
1645074300000|2022-02-17 05:05:00|93275.4|93164.8|93280.7|93169.9|93283.4|93178.2|93269.9|93162.2|60
1645074310000|2022-02-17 05:05:10|93276.8|93168.4|93274.3|93167.8|93281.9|93173.5|93272.8|93165.1|48
1645074320000|2022-02-17 05:05:20|93272|93170|93280.8|93168.8|93281.6|93176.4|93271.7|93163.9|42
1645074330000|2022-02-17 05:05:30|93276.2|93169.6|93277.1|93161.1|93281.9|93174.5|93268.2|93161.1|65
1645074340000|2022-02-17 05:05:40|93275|93163.4|93281.5|93165.5|93285.7|93170.1|93268.6|93158.4|58
1645074350000|2022-02-17 05:05:50|93282.6|93166.6|93280.5|93167.9|93286.5|93171.3|93272.7|93156.7|66
1645074360000|2022-02-17 05:06:00|93281.6|93165.6|93274.7|93166.9|93281.6|93171.3|93266|93155.6|74
1645074370000|2022-02-17 05:06:10|93273.3|93162.6|93260.2|93144.2|93275.3|93175.8|93258.5|93142.5|72
1645074380000|2022-02-17 05:06:20|93259.4|93143.4|93259.9|93143.9|93260.6|93148.5|93250.5|93139.9|76
1645074390000|2022-02-17 05:06:30|93257.3|93141.3|93254.4|93146.9|93261.8|93151.6|93254.3|93140.6|56
1645074400000|2022-02-17 05:06:40|93252.1|93147.6|93243|93127|93260.7|93150.6|93242.8|93126.8|78
1645074410000|2022-02-17 05:06:50|93241.4|93125.4|93241.4|93125.4|93246.4|93135.6|93224.5|93110.9|78
1645074420000|2022-02-17 05:07:00|93241.2|93125.2|93245.6|93129.6|93245.9|93129.9|93232.1|93116.1|75
1645074430000|2022-02-17 05:07:10|93241.7|93125.7|93228.9|93113.2|93245.9|93129.9|93226.3|93110.3|76
1645074440000|2022-02-17 05:07:20|93228.8|93112.8|93219.6|93106.8|93235.5|93119.5|93213.9|93104.8|67
1645074450000|2022-02-17 05:07:30|93219.7|93106.9|93229.4|93119.1|93231.5|93119.9|93214.2|93106.3|60
1645074460000|2022-02-17 05:07:40|93229.3|93119.2|93230|93114|93231|93123|93222.1|93107.9|59
1645074470000|2022-02-17 05:07:50|93230.4|93114.4|93230|93115.6|93231.4|93122|93222.9|93108.1|39
1645074480000|2022-02-17 05:08:00|93229.6|93115.3|93234.6|93118.6|93235.5|93123.4|93218.6|93106.6|78
1645074490000|2022-02-17 05:08:10|93234.4|93118.4|93235.4|93119.4|93240.7|93131.3|93224.2|93111.9|71
1645074500000|2022-02-17 05:08:20|93235.3|93119.3|93229.4|93122.1|93236.2|93122.5|93227.9|93114.4|65
1645074510000|2022-02-17 05:08:30|93232.3|93121|93241.1|93125.1|93242.2|93128.4|93228|93113.2|79
1645074520000|2022-02-17 05:08:40|93240.8|93124.8|93226.4|93117.5|93240.9|93129.1|93224.8|93111.2|77
1645074530000|2022-02-17 05:08:50|93225.9|93118.8|93225.2|93109.2|93228.7|93124.1|93219.3|93108.6|72
1645074540000|2022-02-17 05:09:00|93224.8|93108.8|93228.4|93118.2|93233.7|93123|93224.8|93108.8|68
1645074550000|2022-02-17 05:09:10|93229.5|93117.8|93226|93110|93231.5|93118.7|93220.2|93104.5|70
1645074560000|2022-02-17 05:09:20|93227.3|93111.3|93226.6|93110.6|93232.2|93121.6|93221.1|93105.1|79
1645074570000|2022-02-17 05:09:30|93225.9|93109.9|93225|93109.8|93227.9|93121.5|93222.1|93106.6|67
1645074580000|2022-02-17 05:09:40|93222.6|93109.7|93218.1|93102.1|93224.6|93112.6|93217.4|93102.1|76
1645074590000|2022-02-17 05:09:50|93217.9|93101.9|93221|93105|93224.6|93111.2|93214.9|93101.8|74
1645074600000|2022-02-17 05:10:00|93221.1|93105.1|93223.6|93109.2|93228|93114.7|93221.1|93105.1|67
1645074610000|2022-02-17 05:10:10|93223.5|93108.6|93224.4|93114.7|93227.7|93121.5|93220.2|93108.6|56
1645074620000|2022-02-17 05:10:20|93223.5|93114.8|93223.8|93112.1|93227.8|93119.4|93222.4|93111.3|63
1645074630000|2022-02-17 05:10:30|93223.9|93112.2|93219.2|93110.2|93224.9|93115.4|93214.5|93103.6|67
1645074640000|2022-02-17 05:10:40|93218.7|93111.8|93219.4|93118.8|93226|93120.1|93216.4|93106|72
1645074650000|2022-02-17 05:10:50|93215.2|93114.4|93221.5|93112.3|93226|93116.2|93215.2|93107.6|55
1645074660000|2022-02-17 05:11:00|93221.7|93111.2|93215.4|93104.5|93224.4|93113.6|93212.7|93102.2|76
1645074670000|2022-02-17 05:11:10|93215.6|93104.2|93214.8|93098.8|93220.1|93107.4|93212.7|93098.8|79
1645074680000|2022-02-17 05:11:20|93214.5|93098.5|93202.9|93095|93216.4|93100.4|93202.9|93090.2|65
1645074690000|2022-02-17 05:11:30|93202.4|93094.1|93202.1|93095.3|93207.8|93099.4|93199.1|93089.1|35
1645074700000|2022-02-17 05:11:40|93207|93091|93206.8|93090.8|93207.6|93095.7|93201.3|93090.8|23
1645074710000|2022-02-17 05:11:50|93206.9|93090.9|93208.8|93094.5|93209.5|93094.5|93205.3|93090.7|15
1645074720000|2022-02-17 05:12:00|93209.9|93093.9|93209.3|93098.4|93218|93106.2|93206.3|93092.7|75
1645074730000|2022-02-17 05:12:10|93211.5|93097|93206.9|93093.2|93211.6|93100.4|93204.1|93089.5|63
1645074740000|2022-02-17 05:12:20|93206.2|93091.3|93207.3|93091.3|93208.2|93094.6|93203.5|93090.2|46
1645074750000|2022-02-17 05:12:30|93207.4|93091.4|93203.3|93092.1|93207.7|93098.6|93199.8|93090|50
1645074760000|2022-02-17 05:12:40|93203.4|93093.6|93205.4|93098|93209.6|93101.2|93201.1|93090.4|61
1645074770000|2022-02-17 05:12:50|93203.5|93099.1|93213.3|93099.6|93214.5|93103.2|93203.5|93094.4|60
1645074780000|2022-02-17 05:13:00|93213.4|93097.4|93214.1|93107.7|93219.4|93111.1|93202.6|93096.4|53
1645074790000|2022-02-17 05:13:10|93215.7|93106.4|93212.2|93107.1|93219.7|93111.5|93210.2|93101.3|43
1645074800000|2022-02-17 05:13:20|93211.9|93108.5|93218.5|93102.5|93219.4|93108.5|93211.2|93101.2|64
1645074810000|2022-02-17 05:13:30|93219.1|93103.1|93215|93106|93220|93107.7|93214|93102.1|74
1645074820000|2022-02-17 05:13:40|93215.2|93105.8|93221.1|93105.8|93223.7|93108.7|93211.7|93104|73
1645074830000|2022-02-17 05:13:50|93220.2|93105.3|93226.9|93115.2|93229.4|93116.4|93216.6|93105.2|74
1645074840000|2022-02-17 05:14:00|93226.7|93115|93230.3|93114.3|93231.4|93116.3|93224.2|93111.4|75
1645074850000|2022-02-17 05:14:10|93230.6|93114.6|93226.2|93110.2|93230.8|93114.8|93224.8|93108.8|68
1645074860000|2022-02-17 05:14:20|93226.9|93110.9|93225.5|93110.2|93228.8|93115|93222.8|93109.1|68
1645074870000|2022-02-17 05:14:30|93225.4|93109.9|93226.8|93117.3|93229.8|93118.8|93221.8|93109.6|73
1645074880000|2022-02-17 05:14:40|93227.1|93116.5|93233.6|93117.6|93235.4|93131.5|93220.3|93115.5|76
1645074890000|2022-02-17 05:14:50|93233.1|93117.1|93229.7|93118.2|93233.5|93120.2|93227.9|93114.2|45
1645074900000|2022-02-17 05:15:00|93229.9|93118.4|93229.9|93128.4|93231.5|93129.3|93224.6|93116.2|42
1645074910000|2022-02-17 05:15:10|93229|93127|93228.8|93125.1|93236.2|93129.5|93223.5|93112.4|67
1645074920000|2022-02-17 05:15:20|93227.7|93125.4|93233.9|93124|93235|93129.9|93227.1|93114.8|70
1645074930000|2022-02-17 05:15:30|93234|93124.1|93232.7|93116.7|93234.7|93126|93225.5|93109.5|66
1645074940000|2022-02-17 05:15:40|93231.7|93126.8|93232.5|93117.4|93234|93129.4|93226.2|93110.2|33
1645074950000|2022-02-17 05:15:50|93226.4|93116.1|93235.7|93124|93238.6|93130.6|93226.4|93114.5|44
1645074960000|2022-02-17 05:16:00|93237.6|93121.6|93219.4|93115.6|93237.7|93127.8|93214.4|93108.7|42
1645074970000|2022-02-17 05:16:10|93217.7|93118|93224.9|93111.3|93227.7|93122.1|93216.3|93109.2|52
1645074980000|2022-02-17 05:16:20|93225.6|93113.1|93228.1|93112.1|93228.1|93130.5|93220|93110.7|54
1645074990000|2022-02-17 05:16:30|93227.7|93111.7|93221.5|93123.4|93229.2|93128.4|93218.3|93111.7|38
1645075000000|2022-02-17 05:16:40|93220.1|93123.5|93212.5|93111.9|93225.2|93123.5|93209|93102.7|55
1645075010000|2022-02-17 05:16:50|93210.7|93111.7|93215.2|93109.7|93216.6|93120.5|93207.9|93104.5|39
1645075020000|2022-02-17 05:17:00|93219.7|93103.7|93215.6|93115.3|93219.7|93115.3|93213.2|93103.1|35
1645075030000|2022-02-17 05:17:10|93214.5|93116.9|93214.3|93110.7|93217.6|93118.3|93211.9|93108.3|44
1645075040000|2022-02-17 05:17:20|93212.8|93112.4|93206.1|93119.8|93214.9|93119.8|93206|93109.5|35
1645075050000|2022-02-17 05:17:30|93206.7|93120.3|93218.2|93120.6|93219.2|93122.4|93206|93113.1|41
1645075060000|2022-02-17 05:17:40|93219.4|93119.4|93216.7|93115|93224|93122.7|93216.7|93107.9|37
1645075070000|2022-02-17 05:17:50|93217.9|93113.4|93217.1|93120.2|93222.5|93122.1|93212.4|93108.7|41
1645075080000|2022-02-17 05:18:00|93220.1|93117.7|93214.8|93117.7|93220.5|93121.7|93213.7|93114.7|62
1645075090000|2022-02-17 05:18:10|93215|93116|93207.4|93105.8|93216.6|93122.3|93197.8|93101.4|64
1645075100000|2022-02-17 05:18:20|93209.7|93104|93207.9|93109|93211.9|93117.2|93197.8|93102.2|37
1645075110000|2022-02-17 05:18:30|93206.1|93111|93213.2|93106.2|93213.2|93112.9|93202.6|93104.5|33
1645075120000|2022-02-17 05:18:40|93213.4|93112.7|93212.7|93127.2|93216.6|93128.7|93207.2|93112.3|46
1645075130000|2022-02-17 05:18:50|93220.2|93114.3|93209.4|93119.9|93220.3|93124.1|93205.6|93111.4|52
1645075140000|2022-02-17 05:19:00|93206.8|93123.2|93211.7|93119|93212.2|93130.1|93205.5|93117.8|50
1645075150000|2022-02-17 05:19:10|93212|93119.3|93211.4|93116.3|93215.2|93123.6|93207.1|93115.1|59
1645075160000|2022-02-17 05:19:20|93208.9|93116|93211.4|93117.8|93211.5|93121.6|93204.9|93107|53
1645075170000|2022-02-17 05:19:30|93210.2|93121|93203.6|93124.7|93211.9|93127.1|93202.2|93116.4|56
1645075180000|2022-02-17 05:19:40|93202.3|93124.2|93210.3|93112.7|93211.5|93126.3|93200.8|93111.2|49
1645075190000|2022-02-17 05:19:50|93208.2|93116.2|93204.8|93117.9|93212.4|93127.6|93199.8|93104.4|46
1645075200000|2022-02-17 05:20:00|93204.7|93118|93207.7|93112.3|93213.2|93124.8|93203.7|93110.3|45
1645075210000|2022-02-17 05:20:10|93205.1|93116.6|93211.3|93114.9|93211.3|93117.2|93204.3|93110.1|59
1645075220000|2022-02-17 05:20:20|93211|93115.5|93205.4|93111.7|93211.5|93118.3|93204.8|93111.7|54
1645075230000|2022-02-17 05:20:30|93205.6|93111.5|93188.5|93115|93205.6|93135.9|93176.6|93106.7|63
1645075240000|2022-02-17 05:20:40|93185.1|93113.9|93183.4|93113.1|93189.8|93125.3|93170.1|93103.4|46
1645075250000|2022-02-17 05:20:50|93172.5|93122.5|93173.4|93099.4|93184.8|93122.7|93161.5|93092.6|53
1645075260000|2022-02-17 05:21:00|93179|93098.5|93181.9|93088.1|93191.6|93098.6|93175.3|93083.3|71
1645075270000|2022-02-17 05:21:10|93182.6|93087.9|93183.4|93095|93185.5|93100.8|93178.7|93087.9|50
1645075280000|2022-02-17 05:21:20|93183.3|93095.8|93185.4|93094.7|93185.4|93103.5|93175.2|93094.7|34
1645075290000|2022-02-17 05:21:30|93186.3|93095.5|93186|93097.6|93190.5|93101.6|93183.8|93095.5|33
1645075300000|2022-02-17 05:21:40|93186.1|93097.1|93188.9|93108.4|93194.6|93115.5|93183|93097.1|60
1645075310000|2022-02-17 05:21:50|93187.2|93110.3|93188.1|93107.5|93189.3|93110.3|93182.8|93102.3|52
1645075320000|2022-02-17 05:22:00|93187.9|93106.8|93183.5|93103.7|93191.9|93108.9|93183.5|93099.6|51
1645075330000|2022-02-17 05:22:10|93183.4|93103.6|93187.9|93107.4|93190.7|93107.8|93181.2|93099.1|51
1645075340000|2022-02-17 05:22:20|93187.8|93107.3|93186.5|93106.6|93189|93107.8|93185.1|93103.2|25
1645075350000|2022-02-17 05:22:30|93187.5|93105.6|93184.3|93104.8|93187.5|93107.1|93183.9|93102.8|40
1645075360000|2022-02-17 05:22:40|93185|93104.9|93175.3|93102.7|93185|93110.2|93173.8|93098.9|47
1645075370000|2022-02-17 05:22:50|93175.4|93100.1|93181.3|93104.8|93182.7|93117.5|93165.8|93098.4|51
1645075380000|2022-02-17 05:23:00|93181.2|93106.6|93180.6|93097.2|93183.3|93106.6|93176.7|93096|57
1645075390000|2022-02-17 05:23:10|93179.8|93097.9|93176.4|93097.8|93181.6|93099.2|93176.4|93095.3|39
1645075400000|2022-02-17 05:23:20|93176.6|93097.3|93172.2|93095.5|93179|93098.5|93172|93094.2|46
1645075410000|2022-02-17 05:23:30|93169.6|93097.9|93162.3|93091.1|93174.2|93106.2|93150.1|93086.3|46
1645075420000|2022-02-17 05:23:40|93160.8|93090.3|93156.6|93075.6|93166.2|93100.4|93137.5|93070.3|64
1645075430000|2022-02-17 05:23:50|93158.6|93074.8|93151.2|93078|93161|93079.9|93150.8|93073.9|60
1645075440000|2022-02-17 05:24:00|93154.2|93075.9|93157.9|93074.6|93167|93082|93149.2|93071.3|65
1645075450000|2022-02-17 05:24:10|93155|93074.7|93151.8|93069.6|93156.4|93077.7|93127.7|93058|71
1645075460000|2022-02-17 05:24:20|93150.9|93070.2|93153.4|93075.3|93154.8|93085.6|93135.6|93069.7|52
1645075470000|2022-02-17 05:24:30|93153.3|93075.7|93154.9|93074.6|93158.4|93075.9|93152|93068.3|53
1645075480000|2022-02-17 05:24:40|93154.6|93074.9|93156.8|93073.3|93157.3|93077.7|93153.6|93073.3|31
1645075490000|2022-02-17 05:24:50|93154.6|93074.3|93149.2|93067.2|93156.5|93076.7|93146|93065.7|56
1645075500000|2022-02-17 05:25:00|93151.3|93066.6|93140.1|93062|93151.3|93081.7|93131.7|93055.9|62
1645075510000|2022-02-17 05:25:10|93139.6|93062.1|93138|93055.5|93145.6|93063|93132.6|93052.1|58
1645075520000|2022-02-17 05:25:20|93136.5|93056.4|93134.7|93057|93137.9|93060.1|93130.4|93055.6|62
1645075530000|2022-02-17 05:25:30|93134.6|93057.4|93135.1|93056.8|93137.3|93057.5|93134.6|93055.3|36
1645075540000|2022-02-17 05:25:40|93134.5|93057.3|93135.2|93057.8|93138.5|93059.4|93133.6|93056.1|26
1645075550000|2022-02-17 05:25:50|93134.8|93058.1|93131.5|93058.9|93141.8|93059.2|93130.9|93053|44
1645075560000|2022-02-17 05:26:00|93131.4|93058.6|93137.8|93057.2|93141.6|93058.9|93129.9|93051.9|49
1645075570000|2022-02-17 05:26:10|93136.5|93056.8|93136|93060|93140.4|93072.9|93120.5|93056.8|37
1645075580000|2022-02-17 05:26:20|93135|93059.8|93133.6|93059.5|93139.6|93060.5|93132.8|93057.6|40
1645075590000|2022-02-17 05:26:30|93134.9|93058.8|93137.9|93055.5|93138.1|93060.4|93132.6|93054.8|38
1645075600000|2022-02-17 05:26:40|93138.1|93054.5|93144|93054.6|93144.8|93057.4|93136.1|93053.4|45
1645075610000|2022-02-17 05:26:50|93145.4|93053.9|93137.5|93061.5|93145.4|93062.4|93132.7|93053.9|55
1645075620000|2022-02-17 05:27:00|93143.1|93060.1|93138.1|93054.6|93143.1|93060.7|93133.1|93053.6|39
1645075630000|2022-02-17 05:27:10|93140.6|93054.7|93144.8|93054.8|93145.6|93058.3|93131.3|93054.7|43
1645075640000|2022-02-17 05:27:20|93145.9|93055.7|93145.8|93058.8|93145.9|93058.8|93141.4|93055.7|23
1645075650000|2022-02-17 05:27:30|93141.9|93059.9|93141.1|93057.8|93158.4|93065.3|93133.8|93052.7|34
1645075660000|2022-02-17 05:27:40|93142.8|93057.1|93144.4|93064.3|93155.7|93066.5|93136.2|93057.1|51
1645075670000|2022-02-17 05:27:50|93147.9|93063.5|93158|93069.2|93165.2|93073.4|93144.1|93062.7|38
1645075680000|2022-02-17 05:28:00|93155.6|93069.1|93153.1|93068.8|93158.9|93072.9|93146|93066.9|29
1645075690000|2022-02-17 05:28:10|93153.2|93069.9|93151.7|93064.2|93156.1|93071|93149.1|93064|22
1645075700000|2022-02-17 05:28:20|93151.5|93065.1|93164.1|93073.3|93171.9|93075.8|93149.2|93064.9|51
1645075710000|2022-02-17 05:28:30|93166.7|93072.2|93174.1|93073.1|93185.8|93083.2|93164.9|93070.1|71
1645075720000|2022-02-17 05:28:40|93174.6|93070.5|93178.7|93076.9|93178.7|93077.3|93171.5|93070.1|51
1645075730000|2022-02-17 05:28:50|93178.8|93077.4|93181.9|93074.6|93184.9|93080.2|93178.4|93074.6|41
1645075740000|2022-02-17 05:29:00|93181.8|93076.4|93167.6|93078.1|93181.8|93079.1|93167.5|93071.2|41
1645075750000|2022-02-17 05:29:10|93167.1|93078.3|93169.7|93074.6|93173.4|93079|93165.5|93072.5|25
1645075760000|2022-02-17 05:29:20|93169.5|93075.7|93173.2|93071.9|93179.4|93075.7|93168.8|93066.3|37
1645075770000|2022-02-17 05:29:30|93172.3|93072.2|93162.6|93055.6|93172.9|93073.5|93160.7|93049.6|74
1645075780000|2022-02-17 05:29:40|93161.6|93056.7|93163.7|93054.6|93167.3|93061.5|93156.4|93051.1|43
1645075790000|2022-02-17 05:29:50|93163.6|93055.2|93160.2|93058.3|93166.8|93059.6|93157.7|93050.8|56
1645075800000|2022-02-17 05:30:00|93160.3|93057.4|93160.3|93050.3|93165.1|93059.8|93154.6|93046.3|66
1645075810000|2022-02-17 05:30:10|93158.2|93049.9|93159.6|93049.4|93163.1|93052.4|93153.3|93046.2|55
1645075820000|2022-02-17 05:30:20|93159.3|93047.1|93160.1|93044.1|93161.6|93050.3|93154.7|93042.6|62
1645075830000|2022-02-17 05:30:30|93160|93044|93147.6|93053.1|93163.6|93055.5|93146.5|93043.7|41
1645075840000|2022-02-17 05:30:40|93146.7|93053.8|93144.1|93062.3|93162.4|93064.1|93139.8|93044.6|43
1645075850000|2022-02-17 05:30:50|93145.8|93063.1|93161.4|93048.5|93161.4|93064.4|93144|93048.5|26
1645075860000|2022-02-17 05:31:00|93156.5|93052|93148.7|93048.1|93158.2|93060.1|93132.7|93048.1|40
1645075870000|2022-02-17 05:31:10|93138.2|93053.5|93132.7|93048.5|93146.7|93053.8|93129.9|93043.2|46
1645075880000|2022-02-17 05:31:20|93131.8|93049.3|93128.7|93049.3|93132.1|93050.3|93124.4|93045.7|45
1645075890000|2022-02-17 05:31:30|93130.3|93049|93136.6|93047.4|93140.6|93050.6|93127.6|93043.2|36
1645075900000|2022-02-17 05:31:40|93134.8|93046.6|93133.3|93046.2|93136.3|93048.9|93126.1|93041.1|35
1645075910000|2022-02-17 05:31:50|93132.4|93046.8|93134.4|93045.1|93139.1|93048.1|93130.2|93040.9|38
1645075920000|2022-02-17 05:32:00|93137|93043.7|93136.4|93051.2|93139.6|93053|93128.5|93043.7|53
1645075930000|2022-02-17 05:32:10|93135.7|93052.2|93131.6|93054.1|93139.6|93055|93131.6|93049.9|37
1645075940000|2022-02-17 05:32:20|93133.2|93052.4|93136|93053.1|93137.8|93055|93132.2|93050.8|33
1645075950000|2022-02-17 05:32:30|93137.3|93052.4|93130.4|93052.2|93139.4|93053.6|93130.4|93048.7|46
1645075960000|2022-02-17 05:32:40|93130|93052.7|93144.2|93051.4|93144.2|93057.7|93126.9|93051.4|52
1645075970000|2022-02-17 05:32:50|93141.2|93053.4|93138.1|93060.2|93144.3|93060.2|93133.5|93052.7|33
1645075980000|2022-02-17 05:33:00|93141.4|93058.7|93143.5|93062.9|93144.8|93065.1|93139.8|93058.7|46
1645075990000|2022-02-17 05:33:10|93144.5|93061.9|93139.2|93052.4|93146.6|93063.5|93135.6|93048.9|34
1645076000000|2022-02-17 05:33:20|93138.8|93052.6|93134.5|93055.4|93138.8|93057.8|93129|93052.6|25
1645076010000|2022-02-17 05:33:30|93132.9|93056.3|93132.6|93048.6|93137.1|93056.3|93132.2|93047.2|40
1645076020000|2022-02-17 05:33:40|93132.7|93048.7|93129.1|93050.7|93134|93052|93127.1|93047.8|20
1645076030000|2022-02-17 05:33:50|93129.4|93048.5|93130.1|93049.9|93137.2|93050.6|93125.7|93043.3|32
1645076040000|2022-02-17 05:34:00|93129.6|93050|93131.2|93049|93135.9|93050.7|93126.7|93044|30
1645076050000|2022-02-17 05:34:10|93130.6|93048.8|93127.5|93049.5|93137.2|93051.2|93126.4|93046.6|28
1645076060000|2022-02-17 05:34:20|93127.4|93049.1|93130.2|93049.4|93131.9|93049.5|93127.1|93048.2|35
1645076070000|2022-02-17 05:34:30|93129|93050|93128.9|93050.1|93131.2|93051.2|93127.3|93049.4|24
1645076080000|2022-02-17 05:34:40|93128.6|93050.5|93120.2|93049.7|93136.7|93062.7|93109.1|93044.8|30
1645076090000|2022-02-17 05:34:50|93123.3|93048.4|93130.2|93041|93131.5|93048.5|93122.4|93039.7|25
1645076100000|2022-02-17 05:35:00|93119.4|93048|93124.5|93040.4|93124.5|93057.3|93105.3|93040.3|32
1645076110000|2022-02-17 05:35:10|93124.4|93040.3|93124|93043.2|93125.5|93044.4|93121.9|93037.9|40
1645076120000|2022-02-17 05:35:20|93124.3|93042.9|93126.7|93046.9|93127.6|93048.5|93122.6|93042.3|23
1645076130000|2022-02-17 05:35:30|93123.7|93047.6|93123.2|93046.9|93125.6|93059.7|93109.4|93046.3|24
1645076140000|2022-02-17 05:35:40|93122.6|93046.3|93129.8|93044.8|93130.7|93047.8|93120.3|93043.2|28
1645076150000|2022-02-17 05:35:50|93129.7|93044.7|93108.6|93058.6|93129.7|93060.1|93108.2|93044.6|28
1645076160000|2022-02-17 05:36:00|93108.5|93058.5|93118.8|93048.1|93123|93058.5|93107.4|93045.1|36
1645076170000|2022-02-17 05:36:10|93119.1|93048.3|93109|93059|93124.9|93059.1|93107.2|93046|37
1645076180000|2022-02-17 05:36:20|93108.7|93058.7|93121.2|93041.1|93142.6|93058.7|93103.4|93038.3|29
1645076190000|2022-02-17 05:36:30|93123.5|93039|93111.1|93039.5|93130.3|93052.1|93102.1|93036.4|37
1645076200000|2022-02-17 05:36:40|93113.7|93038.8|93114.4|93034.1|93117.4|93038.8|93111|93032|34
1645076210000|2022-02-17 05:36:50|93112.7|93034.6|93111.2|93034|93115.8|93035.2|93108.7|93033.9|26
1645076220000|2022-02-17 05:37:00|93109.7|93035.6|93112.1|93035.4|93112.1|93045.9|93095.6|93034.4|34
1645076230000|2022-02-17 05:37:10|93111.5|93035.9|93106.9|93034.4|93114.1|93047.3|93094.6|93030.6|27
1645076240000|2022-02-17 05:37:20|93109.7|93033.2|93108.9|93037.2|93113.7|93047.4|93096.6|93032.5|23
1645076250000|2022-02-17 05:37:30|93109.5|93037.1|93111.8|93031.9|93115.7|93037.3|93109.3|93030.7|30
1645076260000|2022-02-17 05:37:40|93111.9|93032.1|93106.6|93035.1|93111.9|93045.5|93094|93031.6|36
1645076270000|2022-02-17 05:37:50|93107|93035.3|93109|93036.4|93109.1|93045.6|93094.7|93033.8|36
1645076280000|2022-02-17 05:38:00|93107.4|93037.1|93124.8|93032.9|93124.8|93040.6|93107.4|93030.4|32
1645076290000|2022-02-17 05:38:10|93124.6|93033.2|93120.2|93041.5|93127.5|93041.8|93114.8|93032.9|32
1645076300000|2022-02-17 05:38:20|93120|93041.4|93126|93040.4|93126.6|93045.1|93118.2|93040.4|24
1645076310000|2022-02-17 05:38:30|93123.9|93041.5|93118.2|93043.4|93125.2|93043.7|93117|93041|25
1645076320000|2022-02-17 05:38:40|93116.8|93044.7|93124.3|93042.8|93127.3|93058|93106.6|93037.4|40
1645076330000|2022-02-17 05:38:50|93124.2|93043.5|93121.7|93044.4|93125.2|93047|93117.9|93042.5|25
1645076340000|2022-02-17 05:39:00|93123.9|93042.2|93123.8|93041.8|93126.6|93044.6|93117.7|93039.8|20
1645076350000|2022-02-17 05:39:10|93124|93042|93117.4|93046.7|93124.1|93046.7|93117.4|93041.8|42
1645076360000|2022-02-17 05:39:20|93119|93046.4|93119.2|93043.1|93128.6|93047.1|93117.8|93040.9|24
1645076370000|2022-02-17 05:39:30|93119|93043.7|93118.7|93039.9|93123.8|93055.1|93105.1|93035.7|41
1645076380000|2022-02-17 05:39:40|93119|93040|93114.9|93036.5|93121|93040.7|93112.1|93034.6|30
1645076390000|2022-02-17 05:39:50|93115.7|93036.6|93119.5|93039|93120.6|93039|93113.8|93036.5|29
1645076400000|2022-02-17 05:40:00|93119.4|93039.1|93113.2|93041.9|93123.1|93051.9|93101.9|93038.2|36
1645076410000|2022-02-17 05:40:10|93115.1|93039.8|93116.7|93039.3|93117.3|93041.2|93113.4|93039.1|21
1645076420000|2022-02-17 05:40:20|93115.1|93039.7|93115.4|93041.4|93118.1|93052|93102|93038.9|18
1645076430000|2022-02-17 05:40:30|93117.2|93040.6|93114.6|93043.5|93118.7|93044|93114.1|93040.6|23
1645076440000|2022-02-17 05:40:40|93102.8|93052.8|93108.7|93034.4|93117.5|93052.8|93095.7|93032.4|43
1645076450000|2022-02-17 05:40:50|93108.4|93033.1|93112|93028|93117.1|93043.8|93093|93025.4|34
1645076460000|2022-02-17 05:41:00|93113.3|93027.5|93102.8|93023.3|93113.7|93028.3|93100|93022.6|38
1645076470000|2022-02-17 05:41:10|93102.9|93023.4|93096.1|93018.4|93105.8|93025.2|93092.7|93008.2|48
1645076480000|2022-02-17 05:41:20|93095.6|93018|93093.8|93018.9|93097.2|93019.8|93093.8|93016.9|45
1645076490000|2022-02-17 05:41:30|93094.6|93018.6|93093.9|93015.5|93096.1|93028.8|93078.8|93014.7|27
1645076500000|2022-02-17 05:41:40|93094.4|93014.8|93101.8|93024.5|93101.8|93034.6|93081.9|93014.5|46
1645076510000|2022-02-17 05:41:50|93103.3|93022.9|93103.3|93021.8|93106.8|93037.2|93087.2|93019.6|23
1645076520000|2022-02-17 05:42:00|93103.4|93022|93101.2|93025.4|93103.9|93026.7|93098.6|93022|24
1645076530000|2022-02-17 05:42:10|93102.9|93024.3|93101.8|93022.9|93105|93024.3|93101.5|93020.6|21
1645076540000|2022-02-17 05:42:20|93102.8|93021.9|93096|93024.1|93104.2|93036|93085.4|93020.1|31
1645076550000|2022-02-17 05:42:30|93096.1|93024.2|93096.7|93024.8|93098.4|93025.4|93095.7|93022.8|31
1645076560000|2022-02-17 05:42:40|93096.5|93024.2|93097.5|93026|93103|93037.1|93086.8|93020.9|44
1645076570000|2022-02-17 05:42:50|93086.8|93036.8|93097|93020|93100.5|93036.8|93084.9|93017.9|51
1645076580000|2022-02-17 05:43:00|93096.9|93019.8|93099.4|93022.2|93099.4|93024.4|93096.2|93018.9|26
1645076590000|2022-02-17 05:43:10|93099.5|93022.4|93096.5|93025|93099.9|93025.3|93096.5|93021.7|28
1645076600000|2022-02-17 05:43:20|93096.6|93025.1|93099.6|93022.8|93100.7|93036|93085.4|93021.4|34
1645076610000|2022-02-17 05:43:30|93098.2|93023.6|93103.6|93021.2|93104.3|93025.3|93095.7|93021|27
1645076620000|2022-02-17 05:43:40|93102.1|93021.4|93095.6|93023.1|93102.1|93036.5|93084.3|93021.4|33
1645076630000|2022-02-17 05:43:50|93095.2|93024.3|93098|93023.4|93098.7|93034.1|93083.9|93022|35
1645076640000|2022-02-17 05:44:00|93098.7|93023.5|93100.5|93050.5|93117|93050.5|93088.4|93022.2|59
1645076650000|2022-02-17 05:44:10|93099.2|93049.2|93113.2|93041.5|93115.2|93053|93099.2|93036.9|31
1645076660000|2022-02-17 05:44:20|93113.7|93041.2|93117.7|93041.7|93119.1|93042.8|93113.3|93036.3|30
1645076670000|2022-02-17 05:44:30|93117.5|93041.2|93121.4|93042.8|93126.1|93046.3|93116.3|93039.8|29
1645076680000|2022-02-17 05:44:40|93122.2|93041|93122.2|93049.7|93125.1|93061.8|93109.9|93041|31
1645076690000|2022-02-17 05:44:50|93121.8|93049.6|93123.2|93050.1|93123.7|93050.9|93121|93048.1|29
1645076700000|2022-02-17 05:45:00|93123.3|93050.9|93118.6|93039.9|93124.5|93050.9|93115.7|93037.2|41
1645076710000|2022-02-17 05:45:10|93117.9|93040.5|93119|93037.9|93122.3|93041.1|93114.6|93035.4|34
1645076720000|2022-02-17 05:45:20|93118.5|93038.2|93120.4|93035.9|93120.8|93039|93117.1|93035.3|29
1645076730000|2022-02-17 05:45:30|93121|93035.5|93129.4|93044|93131.4|93047|93119.4|93035.3|31
1645076740000|2022-02-17 05:45:40|93128.5|93044.8|93122.1|93050.4|93129.8|93061|93111|93044.4|32
1645076750000|2022-02-17 05:45:50|93121.9|93050.6|93119.8|93047.4|93125.7|93061.4|93110.1|93045.3|36
1645076760000|2022-02-17 05:46:00|93121|93046.9|93121.1|93037.3|93122.6|93052.9|93102.3|93035.8|36
1645076770000|2022-02-17 05:46:10|93121.2|93037.5|93113.7|93037.2|93123.9|93041.6|93113.7|93036.7|35
1645076780000|2022-02-17 05:46:20|93113.9|93037.5|93114.4|93037.4|93115.2|93038.3|93111.6|93037|26
1645076790000|2022-02-17 05:46:30|93113.5|93037.8|93113.3|93039.3|93114.3|93039.8|93110|93036.9|29
1645076800000|2022-02-17 05:46:40|93112.2|93039.2|93114.8|93037.6|93115.7|93039.2|93111.9|93037.3|30
1645076810000|2022-02-17 05:46:50|93114.5|93037.5|93100.8|93050.8|93117.4|93051|93100.3|93037.2|31
1645076820000|2022-02-17 05:47:00|93100.7|93050.7|93112.9|93038.7|93117.3|93050.8|93100.3|93032.4|44
1645076830000|2022-02-17 05:47:10|93113.1|93038.9|93119.4|93037.1|93121.1|93038.9|93113.1|93036.2|36
1645076840000|2022-02-17 05:47:20|93119.3|93037|93111|93038.1|93119.8|93038.7|93109.9|93035|28
1645076850000|2022-02-17 05:47:30|93112.7|93036.1|93106.7|93034.8|93113.9|93039.2|93105.5|93032.8|42
1645076860000|2022-02-17 05:47:40|93107.5|93037.1|93113.8|93039.3|93113.8|93048.7|93098.2|93037.1|38
1645076870000|2022-02-17 05:47:50|93113.6|93039.4|93102.2|93052.2|93113.6|93052.4|93100.2|93038.7|33
1645076880000|2022-02-17 05:48:00|93101.9|93051.9|93115.6|93043.8|93120.1|93051.9|93101.6|93040|44
1645076890000|2022-02-17 05:48:10|93115.7|93043.9|93116.9|93043|93117.4|93044.1|93115.4|93042.3|32
1645076900000|2022-02-17 05:48:20|93114.4|93044.1|93108.2|93058.2|93119.4|93058.8|93104.5|93041.4|27
1645076910000|2022-02-17 05:48:30|93108.3|93058.3|93108.2|93058.2|93109.4|93059.4|93106|93056|34
1645076920000|2022-02-17 05:48:40|93108.7|93058.7|93109.6|93059.6|93121.2|93060.2|93108.3|93048.1|41
1645076930000|2022-02-17 05:48:50|93110|93060|93111.9|93061.9|93123.3|93062.5|93109.5|93049.9|33
1645076940000|2022-02-17 05:49:00|93111.5|93061.5|93109.9|93059.9|93121|93061.8|93108.5|93050.5|48
1645076950000|2022-02-17 05:49:10|93110|93060|93110.2|93060.2|93110.5|93060.5|93109.7|93059.7|23
1645076960000|2022-02-17 05:49:20|93112.1|93062.1|93110.4|93060.4|93124.1|93063.5|93110.4|93051.5|29
1645076970000|2022-02-17 05:49:30|93110.7|93060.7|93122.5|93052.1|93122.5|93062.1|93110.1|93049.2|32
1645076980000|2022-02-17 05:49:40|93111.7|93061.7|93123.9|93052.3|93127|93062.6|93111.2|93050|20
1645076990000|2022-02-17 05:49:50|93126.3|93051.6|93107|93057|93133.5|93061.6|93106.2|93046.5|33
1645077000000|2022-02-17 05:50:00|93106.6|93056.6|93111.4|93061.4|93123.8|93061.5|93106.6|93046.6|31
1645077010000|2022-02-17 05:50:10|93122|93050.7|93123.3|93051.3|93125.1|93061.9|93111.8|93048.5|23
1645077020000|2022-02-17 05:50:20|93125.5|93049.7|93112.4|93062.4|93126.2|93062.4|93111.8|93049.7|26
1645077030000|2022-02-17 05:50:30|93112.6|93062.6|93121.9|93071.9|93149.8|93072.1|93112.1|93055|28
1645077040000|2022-02-17 05:50:40|93124.2|93074.2|93136.3|93062.1|93137.4|93074.4|93120.6|93061.1|35
1645077050000|2022-02-17 05:50:50|93137.7|93062.4|93122.2|93072.2|93139.5|93074.7|93122.2|93061.7|19
1645077060000|2022-02-17 05:51:00|93122.1|93072.1|93121.7|93071.7|93135.7|93073|93121.5|93059|36
1645077070000|2022-02-17 05:51:10|93122.1|93072.1|93130.9|93080.9|93143.1|93081.8|93122.1|93061.1|35
1645077080000|2022-02-17 05:51:20|93142.3|93070.1|93140.5|93064.9|93142.3|93079.1|93126.6|93062.8|34
1645077090000|2022-02-17 05:51:30|93140.7|93064.6|93126.7|93076.7|93141.9|93076.7|93126.7|93062.7|30
1645077100000|2022-02-17 05:51:40|93138.8|93066.4|93126.5|93076.5|93138.9|93077.3|93126.3|93065.2|25
1645077110000|2022-02-17 05:51:50|93124.3|93074.3|93127.1|93077.1|93127.8|93077.8|93123.7|93073.7|17
1645077120000|2022-02-17 05:52:00|93127.2|93077.2|93127.7|93077.7|93128|93078|93125.6|93075.6|27
1645077130000|2022-02-17 05:52:10|93127.4|93077.4|93137.8|93067.7|93143|93078.8|93126.7|93064|27
1645077140000|2022-02-17 05:52:20|93139.3|93067|93125.3|93075.3|93139.6|93077.2|93124.2|93066|34
1645077150000|2022-02-17 05:52:30|93125.8|93075.8|93111.7|93061.7|93135.6|93075.8|93111.4|93051.5|43
1645077160000|2022-02-17 05:52:40|93111.8|93061.8|93110.9|93060.9|93125.9|93062.3|93110|93046.6|37
1645077170000|2022-02-17 05:52:50|93111.2|93061.2|93115.7|93065.7|93127.3|93065.9|93111.2|93051.5|36
1645077180000|2022-02-17 05:53:00|93127.5|93053.2|93130.9|93057.8|93133.2|93065.3|93115.3|93052.6|33
1645077190000|2022-02-17 05:53:10|93129.6|93059.6|93136.7|93063.6|93137.3|93072.3|93120|93059.6|47
1645077200000|2022-02-17 05:53:20|93137|93062.3|93128|93078|93140.9|93078|93128|93062.3|21
1645077210000|2022-02-17 05:53:30|93128.2|93078.2|93126.5|93076.5|93138.8|93078.7|93125.2|93067.4|43
1645077220000|2022-02-17 05:53:40|93127|93077|93121.4|93071.4|93141.1|93077.2|93120.5|93058.8|43
1645077230000|2022-02-17 05:53:50|93131.5|93061.5|93119.9|93069.9|93132.5|93071.5|93118.7|93060.7|42
1645077240000|2022-02-17 05:54:00|93120.8|93070.8|93110.4|93060.4|93131.3|93072|93110.3|93047.6|47
1645077250000|2022-02-17 05:54:10|93120.6|93049.7|93109|93059|93120.8|93060.1|93108.6|93047|25
1645077260000|2022-02-17 05:54:20|93108.9|93058.9|93108.6|93058.6|93123.5|93059.5|93108.3|93045.6|27
1645077270000|2022-02-17 05:54:30|93108.5|93058.5|93108.6|93058.6|93121.1|93059.2|93106.5|93046|23
1645077280000|2022-02-17 05:54:40|93108.7|93058.7|93126.3|93041.5|93128.6|93059.3|93108.1|93040.2|33
1645077290000|2022-02-17 05:54:50|93125.6|93041.8|93127.4|93041.3|93127.4|93044|93122.8|93041.3|31
1645077300000|2022-02-17 05:55:00|93128.1|93040.5|93119|93044.9|93128.1|93055.6|93105.6|93040.5|20
1645077310000|2022-02-17 05:55:10|93118.6|93045.3|93118.7|93045|93119.7|93045.4|93118.6|93043.9|16
1645077320000|2022-02-17 05:55:20|93118.8|93044.9|93102.1|93052.1|93118.9|93052.1|93102.1|93039.3|37
1645077330000|2022-02-17 05:55:30|93101.9|93051.9|93094|93044|93111.6|93052.2|93093.6|93031|45
1645077340000|2022-02-17 05:55:40|93094.1|93044.1|93091.8|93041.8|93105.3|93044.9|93091.5|93034.6|27
1645077350000|2022-02-17 05:55:50|93091|93041|93094.8|93044.8|93095.1|93045.1|93091|93041|23
1645077360000|2022-02-17 05:56:00|93093.9|93043.9|93104.9|93028.6|93104.9|93045.1|93087.9|93028.5|30
1645077370000|2022-02-17 05:56:10|93100.5|93030.1|93088.3|93038.3|93103.1|93041.2|93084.5|93030.1|46
1645077380000|2022-02-17 05:56:20|93088.1|93038.1|93092.3|93042.3|93104.6|93043.9|93088.1|93031.1|40
1645077390000|2022-02-17 05:56:30|93092.6|93042.6|93092.4|93042.4|93093.6|93043.6|93092.2|93042.2|24
1645077400000|2022-02-17 05:56:40|93092.6|93042.6|93091.1|93041.1|93094.6|93044.6|93090.3|93040.3|34
1645077410000|2022-02-17 05:56:50|93089.8|93039.8|93091.7|93041.7|93091.7|93041.7|93088.3|93038.3|26
1645077420000|2022-02-17 05:57:00|93091|93041|93093.4|93043.4|93105.1|93043.9|93090.9|93031.6|22
1645077430000|2022-02-17 05:57:10|93093.5|93043.5|93093.3|93043.3|93104.1|93044.2|93092.2|93033.3|13
1645077440000|2022-02-17 05:57:20|93093.2|93043.2|93092.5|93042.5|93103.8|93043.8|93092|93033.8|18
1645077450000|2022-02-17 05:57:30|93092.4|93042.4|93092.7|93042.7|93102.6|93043.2|93090.8|93032.1|28
1645077460000|2022-02-17 05:57:40|93092.4|93042.4|93091.2|93041.2|93095.8|93045.8|93091.1|93041.1|27
1645077470000|2022-02-17 05:57:50|93091.6|93041.6|93107.4|93035.8|93107.4|93046.3|93091.6|93035.8|24
1645077480000|2022-02-17 05:58:00|93107.8|93034.9|93095.9|93045.9|93107.8|93046.9|93095.8|93034.9|32
1645077490000|2022-02-17 05:58:10|93095.4|93045.4|93094.9|93044.9|93110.5|93046.7|93094.4|93035.5|40
1645077500000|2022-02-17 05:58:20|93094.8|93044.8|93093.2|93043.2|93095.7|93045.7|93093|93043|29
1645077510000|2022-02-17 05:58:30|93092.3|93042.3|93092.4|93042.4|93103.8|93042.4|93091.1|93031.2|33
1645077520000|2022-02-17 05:58:40|93091.8|93041.8|93090.4|93040.4|93092.3|93042.3|93089.4|93039.4|35
1645077530000|2022-02-17 05:58:50|93090.5|93040.5|93091.5|93041.5|93105.8|93043.6|93090.5|93032.2|32
1645077540000|2022-02-17 05:59:00|93091.2|93041.2|93093.8|93043.8|93093.8|93043.8|93091.2|93041.2|23
1645077550000|2022-02-17 05:59:10|93093.6|93043.6|93093.1|93043.1|93094.3|93044.3|93093|93043|28
1645077560000|2022-02-17 05:59:20|93093.2|93043.2|93094|93044|93094.7|93044.7|93093|93043|22
1645077570000|2022-02-17 05:59:30|93093.2|93043.2|93096.4|93046.4|93097|93047|93092.3|93042.3|41
1645077580000|2022-02-17 05:59:40|93096.1|93046.1|93109.1|93037.2|93111.1|93046.5|93095.2|93035.6|21
1645077590000|2022-02-17 05:59:50|93108.5|93037.6|93092.1|93042.1|93109.1|93046.2|93092|93035.3|24
1645077600000|2022-02-17 06:00:00|93092.3|93042.3|93090.1|93040.1|93099.4|93049.4|93089|93039|56
1645077610000|2022-02-17 06:00:10|93089.8|93039.8|93091.3|93041.3|93091.5|93041.5|93089.5|93039.5|35
1645077620000|2022-02-17 06:00:20|93091.4|93041.4|93092.9|93042.9|93095.6|93045.6|93091.4|93041.4|37
1645077630000|2022-02-17 06:00:30|93094.3|93044.3|93093.7|93043.7|93095.2|93045.2|93092.6|93042.6|25
1645077640000|2022-02-17 06:00:40|93093.5|93043.5|93093.2|93043.2|93094.5|93044.5|93092.8|93042.8|24
1645077650000|2022-02-17 06:00:50|93093|93043|93089.9|93039.9|93093.3|93043.3|93089.9|93039.9|19
1645077660000|2022-02-17 06:01:00|93090|93040|93088.1|93038.1|93092|93042|93086.3|93036.3|38
1645077670000|2022-02-17 06:01:10|93088.3|93038.3|93087.2|93037.2|93088.7|93038.7|93087.2|93037.2|31
1645077680000|2022-02-17 06:01:20|93087.3|93037.3|93088.7|93038.7|93088.7|93038.7|93086.9|93036.9|25
1645077690000|2022-02-17 06:01:30|93087.7|93037.7|93085.1|93035.1|93088|93038|93084.1|93034.1|31
1645077700000|2022-02-17 06:01:40|93085.3|93035.3|93088|93038|93098.8|93038.9|93085|93028.5|28
1645077710000|2022-02-17 06:01:50|93088.7|93038.7|93088.1|93038.1|93090.7|93040.7|93087|93037|30
1645077720000|2022-02-17 06:02:00|93086.4|93036.4|93086.9|93036.9|93089|93039|93086.3|93036.3|26
1645077730000|2022-02-17 06:02:10|93086.6|93036.6|93086|93036|93087.6|93037.6|93085.7|93035.7|30
1645077740000|2022-02-17 06:02:20|93086.3|93036.3|93084.5|93034.5|93086.5|93036.5|93083.4|93033.4|26
1645077750000|2022-02-17 06:02:30|93085.5|93035.5|93083.8|93033.8|93085.5|93035.5|93083.2|93033.2|29
1645077760000|2022-02-17 06:02:40|93083.9|93033.9|93082|93032|93084.2|93034.2|93081.8|93031.8|23
1645077770000|2022-02-17 06:02:50|93082.2|93032.2|93083|93033|93083.6|93033.6|93081.8|93031.8|34
1645077780000|2022-02-17 06:03:00|93082.5|93032.5|93083|93033|93083.4|93033.4|93082.5|93032.5|19
1645077790000|2022-02-17 06:03:10|93083.1|93033.1|93086.7|93036.7|93086.7|93036.7|93082|93032|28
1645077800000|2022-02-17 06:03:20|93086.6|93036.6|93094.7|93044.7|93094.8|93044.8|93086.6|93036.6|44
1645077810000|2022-02-17 06:03:30|93094.8|93044.8|93096.2|93046.2|93096.5|93046.5|93094.4|93044.4|28
1645077820000|2022-02-17 06:03:40|93096.1|93046.1|93095.5|93045.5|93096.3|93046.3|93094.6|93044.6|32
1645077830000|2022-02-17 06:03:50|93095.7|93045.7|93095.4|93045.4|93095.8|93045.8|93095|93045|29
1645077840000|2022-02-17 06:04:00|93095.3|93045.3|93097.4|93047.4|93097.6|93047.6|93095.3|93045.3|24
1645077850000|2022-02-17 06:04:10|93097|93047|93095.4|93045.4|93097.7|93047.7|93095.4|93045.4|13
1645077860000|2022-02-17 06:04:20|93096|93046|93095.9|93045.9|93098.4|93048.4|93095.8|93045.8|21
1645077870000|2022-02-17 06:04:30|93095.7|93045.7|93095.9|93045.9|93096.9|93046.9|93095.4|93045.4|28
1645077880000|2022-02-17 06:04:40|93096|93046|93094.3|93044.3|93096.2|93046.2|93093.4|93043.4|29
1645077890000|2022-02-17 06:04:50|93094.2|93044.2|93095.8|93045.8|93096.7|93046.7|93094.2|93044.2|34
1645077900000|2022-02-17 06:05:00|93096.1|93046.1|93099.2|93049.2|93099.4|93049.4|93095.5|93045.5|31
1645077910000|2022-02-17 06:05:10|93098.5|93048.5|93096.9|93046.9|93099.9|93049.9|93096.2|93046.2|23
1645077920000|2022-02-17 06:05:20|93096.7|93046.7|93096.4|93046.4|93098|93048|93096.1|93046.1|23
1645077930000|2022-02-17 06:05:30|93096.9|93046.9|93097.4|93047.4|93099.2|93049.2|93096.6|93046.6|31
1645077940000|2022-02-17 06:05:40|93097.8|93047.8|93107.4|93057.4|93107.4|93057.4|93096.3|93046.3|43
1645077950000|2022-02-17 06:05:50|93107.5|93057.5|93107.4|93057.4|93109.2|93059.2|93104.3|93054.3|21
1645077960000|2022-02-17 06:06:00|93106.3|93056.3|93107|93057|93109|93059|93105.4|93055.4|54
1645077970000|2022-02-17 06:06:10|93107.2|93057.2|93113.9|93063.9|93116.5|93066.5|93102.9|93052.9|44
1645077980000|2022-02-17 06:06:20|93113.4|93063.4|93140.6|93090.6|93147.7|93090.6|93110.3|93060.3|56
1645077990000|2022-02-17 06:06:30|93140.3|93090.3|93145.5|93095.5|93151.8|93098.4|93140|93080.4|61
1645078000000|2022-02-17 06:06:40|93144.9|93094.9|93147.5|93097.5|93162.5|93098.2|93142.6|93081.7|58
1645078010000|2022-02-17 06:06:50|93146.8|93096.8|93147.9|93097.9|93160.4|93102.5|93145.9|93089.4|67
1645078020000|2022-02-17 06:07:00|93147.8|93097.8|93157.6|93107.6|93168.2|93109.6|93147.8|93096.5|67
1645078030000|2022-02-17 06:07:10|93157.3|93107.3|93158.9|93108.9|93167.8|93109.6|93155.8|93096|48
1645078040000|2022-02-17 06:07:20|93159.3|93109.3|93155.1|93105.1|93167.6|93109.8|93154.8|93096.3|54
1645078050000|2022-02-17 06:07:30|93155.3|93105.3|93154.8|93104.8|93155.4|93105.4|93150.6|93100.6|50
1645078060000|2022-02-17 06:07:40|93154.5|93104.5|93153.6|93103.6|93154.8|93104.8|93147.1|93097.1|46
1645078070000|2022-02-17 06:07:50|93153.8|93103.8|93154.5|93104.5|93154.5|93104.5|93150.8|93100.8|50
1645078080000|2022-02-17 06:08:00|93153.9|93103.9|93153.4|93103.4|93154.5|93104.5|93150.8|93100.8|44
1645078090000|2022-02-17 06:08:10|93153.5|93103.5|93155.7|93105.7|93159.7|93109.7|93153.3|93103.3|49
1645078100000|2022-02-17 06:08:20|93155.8|93105.8|93152.1|93102.1|93155.8|93105.8|93148.5|93098.5|66
1645078110000|2022-02-17 06:08:30|93149.9|93099.9|93150.3|93100.3|93152.5|93102.5|93149.2|93099.2|50
1645078120000|2022-02-17 06:08:40|93150.2|93100.2|93140.4|93090.4|93150.2|93100.2|93140.2|93090.2|71
1645078130000|2022-02-17 06:08:50|93140.2|93090.2|93139.8|93089.8|93143.6|93093.6|93139.5|93089.5|58
1645078140000|2022-02-17 06:09:00|93140|93090|93143.7|93093.7|93147.2|93097.2|93139.6|93089.6|44
1645078150000|2022-02-17 06:09:10|93144.1|93094.1|93144.4|93094.4|93145.5|93095.5|93140.1|93090.1|56
1645078160000|2022-02-17 06:09:20|93144.1|93094.1|93145.6|93095.6|93145.9|93095.9|93142.3|93092.3|46
1645078170000|2022-02-17 06:09:30|93145.3|93095.3|93151.5|93101.5|93152.8|93102.8|93143.4|93093.4|53
1645078180000|2022-02-17 06:09:40|93150.8|93100.8|93146|93096|93150.8|93100.8|93145.5|93095.5|50
1645078190000|2022-02-17 06:09:50|93146.1|93096.1|93140.9|93090.9|93148.3|93098.3|93140.9|93090.9|42
1645078200000|2022-02-17 06:10:00|93139.6|93089.6|93157.5|93107.5|93159.4|93109.4|93136.1|93086.1|54
1645078210000|2022-02-17 06:10:10|93157.1|93107.1|93160|93110|93167.7|93111|93155.7|93096.6|55
1645078220000|2022-02-17 06:10:20|93159.8|93109.8|93164.6|93114.6|93175.7|93116.6|93159.8|93103.3|39
1645078230000|2022-02-17 06:10:30|93164.8|93114.8|93177|93106.4|93177|93119.3|93164.8|93106.4|27
1645078240000|2022-02-17 06:10:40|93178.8|93103.8|93164.5|93114.5|93178.8|93117.2|93164.3|93103.8|41
1645078250000|2022-02-17 06:10:50|93164.6|93114.6|93161.6|93111.6|93165.4|93115.4|93161.5|93111.5|51
1645078260000|2022-02-17 06:11:00|93161.7|93111.7|93164.5|93114.5|93165|93115|93159.1|93109.1|44
1645078270000|2022-02-17 06:11:10|93164.1|93114.1|93168.4|93118.4|93170.9|93120.9|93164.1|93114.1|39
1645078280000|2022-02-17 06:11:20|93170.8|93120.8|93167.5|93117.5|93170.8|93120.8|93155.9|93105.9|50
1645078290000|2022-02-17 06:11:30|93166.6|93116.6|93170.8|93120.8|93170.9|93120.9|93164.9|93114.9|38
1645078300000|2022-02-17 06:11:40|93170.9|93120.9|93157.5|93107.5|93170.9|93120.9|93154.3|93104.3|49
1645078310000|2022-02-17 06:11:50|93157.6|93107.6|93160.3|93110.3|93160.5|93110.5|93157.5|93107.5|43
1645078320000|2022-02-17 06:12:00|93160.5|93110.5|93159|93109|93161.4|93111.4|93158.2|93108.2|27
1645078330000|2022-02-17 06:12:10|93158.8|93108.8|93151|93101|93159.8|93109.8|93150.6|93100.6|32
1645078340000|2022-02-17 06:12:20|93150.7|93100.7|93152.7|93102.7|93152.7|93102.7|93149.4|93099.4|36
1645078350000|2022-02-17 06:12:30|93152.5|93102.5|93151|93101|93152.6|93102.6|93147.4|93097.4|39
1645078360000|2022-02-17 06:12:40|93150.9|93100.9|93149.5|93099.5|93151|93101|93149.5|93099.5|13
1645078370000|2022-02-17 06:12:50|93149.3|93099.3|93148.8|93098.8|93149.4|93099.4|93148.8|93098.8|21
1645078380000|2022-02-17 06:13:00|93148.9|93098.9|93140.5|93090.5|93153.6|93098.9|93140.5|93082.7|35
1645078390000|2022-02-17 06:13:10|93141.7|93091.7|93139.3|93089.3|93141.7|93091.7|93139.3|93089.3|27
1645078400000|2022-02-17 06:13:20|93139.4|93089.4|93143.3|93093.3|93143.4|93093.4|93139.4|93089.4|29
1645078410000|2022-02-17 06:13:30|93143.1|93093.1|93145.9|93095.9|93146.5|93096.5|93142.8|93092.8|24
1645078420000|2022-02-17 06:13:40|93145.8|93095.8|93147.8|93097.8|93148.2|93098.2|93145.5|93095.5|32
1645078430000|2022-02-17 06:13:50|93147.7|93097.7|93149.4|93099.4|93149.4|93099.4|93147.3|93097.3|24
1645078440000|2022-02-17 06:14:00|93149.5|93099.5|93150.7|93100.7|93151.6|93101.6|93148.4|93098.4|37
1645078450000|2022-02-17 06:14:10|93150.8|93100.8|93145.4|93095.4|93150.8|93100.8|93145.4|93095.4|31
1645078460000|2022-02-17 06:14:20|93145.5|93095.5|93140.8|93090.8|93145.5|93095.5|93140.4|93090.4|32
1645078470000|2022-02-17 06:14:30|93140.9|93090.9|93141.7|93091.7|93142.5|93092.5|93140.8|93090.8|23
1645078480000|2022-02-17 06:14:40|93141.8|93091.8|93142.2|93092.2|93142.5|93092.5|93141.7|93091.7|21
1645078490000|2022-02-17 06:14:50|93141.9|93091.9|93141.3|93091.3|93142|93092|93141.1|93091.1|15
1645078500000|2022-02-17 06:15:00|93141.2|93091.2|93141.6|93091.6|93143.7|93093.7|93141.2|93091.2|26
1645078510000|2022-02-17 06:15:10|93141.7|93091.7|93138.1|93088.1|93141.9|93091.9|93137.9|93087.9|37
1645078520000|2022-02-17 06:15:20|93138.3|93088.3|93138.2|93088.2|93138.6|93088.6|93137.6|93087.6|19
1645078530000|2022-02-17 06:15:30|93138.4|93088.4|93139.6|93089.6|93140.7|93090.7|93138.4|93088.4|30
1645078540000|2022-02-17 06:15:40|93139.3|93089.3|93131|93081|93142.2|93092.2|93130.7|93080.7|38
1645078550000|2022-02-17 06:15:50|93130.9|93080.9|93134.4|93084.4|93135.5|93085.5|93130.6|93080.6|41
1645078560000|2022-02-17 06:16:00|93134.1|93084.1|93128|93078|93134.1|93084.1|93126.6|93076.6|39
1645078570000|2022-02-17 06:16:10|93127.8|93077.8|93126|93076|93127.8|93077.8|93125.5|93075.5|22
1645078580000|2022-02-17 06:16:20|93125.6|93075.6|93129.9|93079.9|93129.9|93079.9|93125.6|93075.6|23
1645078590000|2022-02-17 06:16:30|93129.7|93079.7|93130.7|93080.7|93131.2|93081.2|93129.4|93079.4|19
1645078600000|2022-02-17 06:16:40|93130.6|93080.6|93131.6|93081.6|93132.5|93082.5|93130.4|93080.4|32
1645078610000|2022-02-17 06:16:50|93130.7|93080.7|93143.8|93093.8|93154|93094.6|93130.7|93080.7|41
1645078620000|2022-02-17 06:17:00|93143.9|93093.9|93146.5|93096.5|93157.1|93096.7|93143.9|93083.1|32
1645078630000|2022-02-17 06:17:10|93146.7|93096.7|93145.3|93095.3|93148.4|93098.4|93145.3|93095.3|19
1645078640000|2022-02-17 06:17:20|93145.2|93095.2|93144.9|93094.9|93148|93098|93144.6|93094.6|28
1645078650000|2022-02-17 06:17:30|93144.8|93094.8|93143.1|93093.1|93145|93095|93143.1|93093.1|26
1645078660000|2022-02-17 06:17:40|93143.2|93093.2|93142.5|93092.5|93145|93095|93138|93088|40
1645078670000|2022-02-17 06:17:50|93142.4|93092.4|93138.4|93088.4|93142.4|93092.4|93138.4|93088.4|22
1645078680000|2022-02-17 06:18:00|93138.6|93088.6|93140.6|93090.6|93140.6|93090.6|93138.2|93088.2|26
1645078690000|2022-02-17 06:18:10|93140.4|93090.4|93140.2|93090.2|93140.4|93090.4|93139|93089|20
1645078700000|2022-02-17 06:18:20|93139.8|93089.8|93139|93089|93143.4|93093.4|93137.5|93087.5|25
1645078710000|2022-02-17 06:18:30|93139.5|93089.5|93140.4|93090.4|93140.7|93090.7|93137.6|93087.6|38
1645078720000|2022-02-17 06:18:40|93139.7|93089.7|93146.6|93096.6|93148.3|93098.3|93139.7|93089.7|29
1645078730000|2022-02-17 06:18:50|93146.4|93096.4|93147.6|93097.6|93147.9|93097.9|93146|93096|25
1645078740000|2022-02-17 06:19:00|93147.3|93097.3|93146.2|93096.2|93149.3|93099.3|93146.2|93096.2|26
1645078750000|2022-02-17 06:19:10|93146.4|93096.4|93150.4|93100.4|93150.4|93100.4|93144.9|93094.9|35
1645078760000|2022-02-17 06:19:20|93150.3|93100.3|93148.8|93098.8|93150.7|93100.7|93148.8|93098.8|26
1645078770000|2022-02-17 06:19:30|93149|93099|93147.8|93097.8|93149.4|93099.4|93147.7|93097.7|29
1645078780000|2022-02-17 06:19:40|93148|93098|93148.7|93098.7|93148.7|93098.7|93146.3|93096.3|26
1645078790000|2022-02-17 06:19:50|93148.5|93098.5|93141.9|93091.9|93150.1|93100.1|93141.4|93091.4|32
1645078800000|2022-02-17 06:20:00|93141.7|93091.7|93154.3|93104.3|93154.8|93104.8|93141.7|93091.7|33
1645078810000|2022-02-17 06:20:10|93154.8|93104.8|93153.6|93103.6|93157.2|93107.2|93152.3|93102.3|37
1645078820000|2022-02-17 06:20:20|93152.9|93102.9|93153.4|93103.4|93158|93108|93152.8|93102.8|35
1645078830000|2022-02-17 06:20:30|93153.3|93103.3|93147.2|93097.2|93157.6|93107.6|93146|93096|30
1645078840000|2022-02-17 06:20:40|93147.4|93097.4|93148.6|93098.6|93148.9|93098.9|93147.4|93097.4|25
1645078850000|2022-02-17 06:20:50|93152.6|93102.6|93150|93100|93153.4|93103.4|93149.4|93099.4|32
1645078860000|2022-02-17 06:21:00|93148.3|93098.3|93145.4|93095.4|93148.3|93098.3|93144.5|93094.5|31
1645078870000|2022-02-17 06:21:10|93145.6|93095.6|93149.4|93099.4|93149.4|93099.4|93145.3|93095.3|23
1645078880000|2022-02-17 06:21:20|93150|93100|93149.1|93099.1|93150.4|93100.4|93148.8|93098.8|20
1645078890000|2022-02-17 06:21:30|93148.8|93098.8|93149.3|93099.3|93149.4|93099.4|93147.6|93097.6|24
1645078900000|2022-02-17 06:21:40|93149.5|93099.5|93150|93100|93152|93102|93149.3|93099.3|38
1645078910000|2022-02-17 06:21:50|93149.8|93099.8|93151.7|93101.7|93151.7|93101.7|93149.2|93099.2|35
1645078920000|2022-02-17 06:22:00|93152|93102|93150.2|93100.2|93152|93102|93150.1|93100.1|32
1645078930000|2022-02-17 06:22:10|93150.5|93100.5|93150.3|93100.3|93150.8|93100.8|93149.5|93099.5|23
1645078940000|2022-02-17 06:22:20|93150.2|93100.2|93151.6|93101.6|93151.9|93101.9|93149.9|93099.9|16
1645078950000|2022-02-17 06:22:30|93151.5|93101.5|93151.5|93101.5|93152.7|93102.7|93151.2|93101.2|28
1645078960000|2022-02-17 06:22:40|93151.6|93101.6|93153.4|93103.4|93154.3|93104.3|93150.5|93100.5|34
1645078970000|2022-02-17 06:22:50|93153.1|93103.1|93152|93102|93156.7|93106.7|93151.3|93101.3|21
1645078980000|2022-02-17 06:23:00|93152.1|93102.1|93151.1|93101.1|93155.3|93105.3|93150.3|93100.3|36
1645078990000|2022-02-17 06:23:10|93151|93101|93153|93103|93153.3|93103.3|93150.4|93100.4|21
1645079000000|2022-02-17 06:23:20|93153.1|93103.1|93151.5|93101.5|93153.6|93103.6|93150.4|93100.4|21
1645079010000|2022-02-17 06:23:30|93151.3|93101.3|93157.1|93107.1|93157.1|93107.1|93151.3|93101.3|30
1645079020000|2022-02-17 06:23:40|93154.8|93104.8|93156|93106|93156.8|93106.8|93153.2|93103.2|35
1645079030000|2022-02-17 06:23:50|93155.9|93105.9|93155.2|93105.2|93160.3|93110.3|93154|93104|40
1645079040000|2022-02-17 06:24:00|93154.7|93104.7|93154.9|93104.9|93156.7|93106.7|93154.2|93104.2|32
1645079050000|2022-02-17 06:24:10|93154.8|93104.8|93155.9|93105.9|93155.9|93105.9|93154.6|93104.6|33
1645079060000|2022-02-17 06:24:20|93155.7|93105.7|93156|93106|93156.8|93106.8|93155.5|93105.5|21
1645079070000|2022-02-17 06:24:30|93156.3|93106.3|93155.9|93105.9|93156.8|93106.8|93155.2|93105.2|21
1645079080000|2022-02-17 06:24:40|93155.5|93105.5|93155.4|93105.4|93156.1|93106.1|93155|93105|20
1645079090000|2022-02-17 06:24:50|93155.2|93105.2|93158.2|93108.2|93158.2|93108.2|93154.4|93104.4|28
1645079100000|2022-02-17 06:25:00|93158.4|93108.4|93158.6|93108.6|93159.7|93109.7|93158|93108|27
1645079110000|2022-02-17 06:25:10|93158.5|93108.5|93159.5|93109.5|93159.9|93109.9|93158.5|93108.5|23
1645079120000|2022-02-17 06:25:20|93159.6|93109.6|93161.8|93111.8|93162.1|93112.1|93159.1|93109.1|17
1645079130000|2022-02-17 06:25:30|93162.1|93112.1|93160.9|93110.9|93163.1|93113.1|93159.9|93109.9|37
1645079140000|2022-02-17 06:25:40|93161.1|93111.1|93165.2|93115.2|93166.1|93116.1|93160.8|93110.8|40
1645079150000|2022-02-17 06:25:50|93164.9|93114.9|93164.7|93114.7|93169.8|93119.8|93161.6|93111.6|40
1645079160000|2022-02-17 06:26:00|93165|93115|93161.5|93111.5|93165|93115|93161.2|93111.2|34
1645079170000|2022-02-17 06:26:10|93161.3|93111.3|93163.9|93113.9|93164.6|93114.6|93159.9|93109.9|35
1645079180000|2022-02-17 06:26:20|93164.2|93114.2|93158.1|93108.1|93164.2|93114.2|93158.1|93108.1|35
1645079190000|2022-02-17 06:26:30|93157.8|93107.8|93157.3|93107.3|93159.5|93109.5|93156|93106|32
1645079200000|2022-02-17 06:26:40|93157.5|93107.5|93156.6|93106.6|93158.3|93108.3|93156|93106|17
1645079210000|2022-02-17 06:26:50|93156.5|93106.5|93155.2|93105.2|93156.5|93106.5|93154.6|93104.6|42
1645079220000|2022-02-17 06:27:00|93155.1|93105.1|93158.9|93108.9|93159.7|93109.7|93154.9|93104.9|43
1645079230000|2022-02-17 06:27:10|93158.5|93108.5|93160.1|93110.1|93160.5|93110.5|93158.2|93108.2|37
1645079240000|2022-02-17 06:27:20|93160.3|93110.3|93160.1|93110.1|93160.8|93110.8|93159.3|93109.3|25
1645079250000|2022-02-17 06:27:30|93160|93110|93160.9|93110.9|93161.2|93111.2|93159.6|93109.6|19
1645079260000|2022-02-17 06:27:40|93161.1|93111.1|93159.4|93109.4|93161.3|93111.3|93159.2|93109.2|20
1645079270000|2022-02-17 06:27:50|93159.2|93109.2|93164.5|93114.5|93164.5|93114.5|93159.2|93109.2|34
1645079280000|2022-02-17 06:28:00|93164.6|93114.6|93167|93117|93167.6|93117.6|93163.9|93113.9|30
1645079290000|2022-02-17 06:28:10|93166.6|93116.6|93167.9|93117.9|93170.3|93120.3|93165.8|93115.8|32
1645079300000|2022-02-17 06:28:20|93168.1|93118.1|93167.3|93117.3|93168.3|93118.3|93166.7|93116.7|27
1645079310000|2022-02-17 06:28:30|93167.5|93117.5|93165.3|93115.3|93167.6|93117.6|93164.9|93114.9|33
1645079320000|2022-02-17 06:28:40|93164.8|93114.8|93162.4|93112.4|93164.8|93114.8|93162.2|93112.2|22
1645079330000|2022-02-17 06:28:50|93162.7|93112.7|93165.2|93115.2|93165.3|93115.3|93161.2|93111.2|38
1645079340000|2022-02-17 06:29:00|93165.1|93115.1|93167.4|93117.4|93168.1|93118.1|93164.8|93114.8|43
1645079350000|2022-02-17 06:29:10|93167.6|93117.6|93163.7|93113.7|93169.9|93119.9|93163.3|93113.3|39
1645079360000|2022-02-17 06:29:20|93163.8|93113.8|93130.2|93080.2|93167.2|93117.2|93122.8|93052.1|53
1645079370000|2022-02-17 06:29:30|93131.5|93081.5|93151.3|93066.9|93157.7|93094.9|93127.2|93060.5|76
1645079380000|2022-02-17 06:29:40|93152|93070.7|93099.4|93018.3|93152|93078.3|93086.3|93018.3|78
1645079390000|2022-02-17 06:29:50|93096.8|93019.5|93038.9|92988.9|93096.8|93019.5|93037.2|92977.5|80
1645079400000|2022-02-17 06:30:00|93038.7|92988.7|93071.5|93000.5|93079.9|93021.4|93036.3|92976.3|80
1645079410000|2022-02-17 06:30:10|93073.4|93003.2|93095.7|93019.5|93098.2|93034.8|93060.3|92992.8|79
1645079420000|2022-02-17 06:30:20|93096.6|93018.6|93086|93010.7|93112.7|93034.3|93084.3|93003.4|78
1645079430000|2022-02-17 06:30:30|93086.2|93005.8|93102.2|93030.6|93105.4|93034.8|93083.8|93001.9|74
1645079440000|2022-02-17 06:30:40|93101.5|93030.7|93092.3|93015.9|93114.1|93041.6|93085.6|93015.2|79
1645079450000|2022-02-17 06:30:50|93092.5|93016|93094.4|93016.2|93098.4|93023.7|93091.2|93012.4|66
1645079460000|2022-02-17 06:31:00|93095.2|93017.3|93103.1|93026.8|93116.1|93042.9|93094.7|93017|79
1645079470000|2022-02-17 06:31:10|93102.5|93026.9|93127.6|93046.1|93127.6|93060.3|93100.1|93026|65
1645079480000|2022-02-17 06:31:20|93126.8|93047.9|93131.4|93081.4|93158.1|93093|93120.9|93046.2|76
1645079490000|2022-02-17 06:31:30|93130.8|93080.8|93172.5|93098.5|93177.5|93110.4|93130.8|93066.7|69
1645079500000|2022-02-17 06:31:40|93171.5|93099.4|93155.7|93083.2|93182.4|93106.5|93145.5|93077|67
1645079510000|2022-02-17 06:31:50|93156.4|93078.8|93166.6|93096|93166.6|93096|93141.3|93075.3|64
1645079520000|2022-02-17 06:32:00|93158.8|93108.8|93164.1|93092.1|93170.9|93108.8|93154.1|93077.2|61
1645079530000|2022-02-17 06:32:10|93164.9|93091|93157.3|93083.6|93164.9|93091|93156.3|93080.4|54
1645079540000|2022-02-17 06:32:20|93157.1|93083.5|93159.4|93089.2|93159.4|93096.8|93142.3|93080.8|39
1645079550000|2022-02-17 06:32:30|93149.1|93099.1|93163.4|93093.2|93168.5|93107.8|93147.7|93085.7|48
1645079560000|2022-02-17 06:32:40|93163.3|93093.1|93206.1|93131.6|93206.1|93136.6|93152.8|93091.2|54
1645079570000|2022-02-17 06:32:50|93206.5|93130.2|93211.9|93139.3|93218.8|93152|93185.8|93124.2|67
1645079580000|2022-02-17 06:33:00|93212.8|93140.8|93193.8|93143.8|93214.9|93153|93193.5|93134.1|60
1645079590000|2022-02-17 06:33:10|93193.5|93143.5|93206.5|93131.1|93211|93145.6|93193.5|93127.6|42
1645079600000|2022-02-17 06:33:20|93205.9|93131.3|93199.9|93149.9|93211|93149.9|93195.1|93130.6|34
1645079610000|2022-02-17 06:33:30|93210.4|93140|93203.6|93153.6|93220.9|93154.5|93200.7|93135.8|47
1645079620000|2022-02-17 06:33:40|93203.5|93153.5|93178.8|93128.8|93220.3|93165.4|93178.8|93128.8|51
1645079630000|2022-02-17 06:33:50|93179.5|93129.5|93160.3|93110.3|93185.6|93130.9|93158.6|93098.5|57
1645079640000|2022-02-17 06:34:00|93159.9|93109.9|93153.9|93103.9|93169.7|93109.9|93153.9|93092.5|46
1645079650000|2022-02-17 06:34:10|93154.1|93104.1|93163.4|93087.8|93165.9|93104.1|93150.1|93086.4|41
1645079660000|2022-02-17 06:34:20|93165|93086.9|93164|93114|93182.5|93118.2|93149.4|93086.9|52
1645079670000|2022-02-17 06:34:30|93164.3|93114.3|93155.6|93105.6|93164.3|93114.3|93155.3|93105.3|43
1645079680000|2022-02-17 06:34:40|93155.7|93105.7|93147.4|93097.4|93156.1|93106.1|93145.9|93095.9|35
1645079690000|2022-02-17 06:34:50|93146.3|93096.3|93145.3|93095.3|93158|93099.1|93144.2|93084.9|37
1645079700000|2022-02-17 06:35:00|93145.4|93095.4|93144|93094|93145.4|93095.4|93141.5|93091.5|54
1645079710000|2022-02-17 06:35:10|93143.9|93093.9|93149.9|93099.9|93150.1|93100.1|93138.8|93088.8|49
1645079720000|2022-02-17 06:35:20|93150|93100|93150.5|93100.5|93161.3|93103.2|93150|93090.4|36
1645079730000|2022-02-17 06:35:30|93150.7|93100.7|93147.6|93097.6|93150.7|93100.7|93147.6|93097.6|31
1645079740000|2022-02-17 06:35:40|93147.8|93097.8|93155.8|93105.8|93158.4|93108.4|93147.8|93097.8|33
1645079750000|2022-02-17 06:35:50|93155.9|93105.9|93149|93099|93156.1|93106.1|93148.8|93098.8|51
1645079760000|2022-02-17 06:36:00|93149.1|93099.1|93149.4|93099.4|93151|93101|93147.9|93097.9|39
1645079770000|2022-02-17 06:36:10|93149.5|93099.5|93151|93101|93152.4|93102.4|93149.5|93099.5|36
1645079780000|2022-02-17 06:36:20|93150.8|93100.8|93146.6|93096.6|93151.1|93101.1|93146.6|93096.6|31
1645079790000|2022-02-17 06:36:30|93146.9|93096.9|93147.5|93097.5|93147.5|93097.5|93146.5|93096.5|26
1645079800000|2022-02-17 06:36:40|93147.3|93097.3|93147.9|93097.9|93148.4|93098.4|93147|93097|24
1645079810000|2022-02-17 06:36:50|93147.7|93097.7|93151.2|93101.2|93151.2|93101.2|93147.7|93097.7|26
1645079820000|2022-02-17 06:37:00|93150.9|93100.9|93170.2|93120.2|93182.1|93124.6|93150.9|93100.9|56
1645079830000|2022-02-17 06:37:10|93170|93120|93172.5|93122.5|93176.6|93126.6|93170|93120|42
1645079840000|2022-02-17 06:37:20|93172.3|93122.3|93174.8|93124.8|93175.5|93125.5|93171.7|93121.7|23
1645079850000|2022-02-17 06:37:30|93174.7|93124.7|93176.9|93126.9|93178.5|93128.5|93174.2|93124.2|32
1645079860000|2022-02-17 06:37:40|93177|93127|93177.2|93127.2|93178.5|93128.5|93176.6|93126.6|21
1645079870000|2022-02-17 06:37:50|93177|93127|93177.2|93127.2|93177.9|93127.9|93177|93127|20
1645079880000|2022-02-17 06:38:00|93177.3|93127.3|93180.6|93130.6|93180.9|93130.9|93177.1|93127.1|46
1645079890000|2022-02-17 06:38:10|93181|93131|93182.1|93132.1|93182.1|93132.1|93180.2|93130.2|33
1645079900000|2022-02-17 06:38:20|93182.2|93132.2|93181.1|93131.1|93183.5|93133.5|93179.7|93129.7|36
1645079910000|2022-02-17 06:38:30|93180.6|93130.6|93179|93129|93181.6|93131.6|93178.4|93128.4|38
1645079920000|2022-02-17 06:38:40|93179.3|93129.3|93171.7|93121.7|93179.4|93129.4|93171.7|93121.7|45
1645079930000|2022-02-17 06:38:50|93171.9|93121.9|93170.6|93120.6|93173.2|93123.2|93169.2|93119.2|44
1645079940000|2022-02-17 06:39:00|93170.1|93120.1|93168.2|93118.2|93172|93122|93167.9|93117.9|37
1645079950000|2022-02-17 06:39:10|93168.3|93118.3|93165.3|93115.3|93168.3|93118.3|93165|93115|26
1645079960000|2022-02-17 06:39:20|93165.5|93115.5|93167|93117|93168.9|93118.9|93165.5|93115.5|35
1645079970000|2022-02-17 06:39:30|93166.8|93116.8|93168.9|93118.9|93168.9|93118.9|93166.3|93116.3|29
1645079980000|2022-02-17 06:39:40|93169.2|93119.2|93168.2|93118.2|93169.4|93119.4|93165.8|93115.8|41
1645079990000|2022-02-17 06:39:50|93167.8|93117.8|93164.7|93114.7|93167.8|93117.8|93163.4|93113.4|35
1645080000000|2022-02-17 06:40:00|93164.9|93114.9|93157.1|93107.1|93165.1|93115.1|93157.1|93107.1|36
1645080010000|2022-02-17 06:40:10|93157.2|93107.2|93160.1|93110.1|93160.1|93110.1|93155.4|93105.4|37
1645080020000|2022-02-17 06:40:20|93164.4|93114.4|93170.7|93120.7|93170.7|93120.7|93164.4|93114.4|33
1645080030000|2022-02-17 06:40:30|93170.9|93120.9|93170.1|93120.1|93171.4|93121.4|93169.2|93119.2|33
1645080040000|2022-02-17 06:40:40|93169.8|93119.8|93173|93123|93174|93124|93169.7|93119.7|26
1645080050000|2022-02-17 06:40:50|93172.8|93122.8|93179|93129|93179|93129|93172.8|93122.8|31
1645080060000|2022-02-17 06:41:00|93178.9|93128.9|93174.4|93124.4|93181.7|93131.7|93174.2|93124.2|35
1645080070000|2022-02-17 06:41:10|93175.1|93125.1|93176.8|93126.8|93176.9|93126.9|93175.1|93125.1|22
1645080080000|2022-02-17 06:41:20|93176.7|93126.7|93181.4|93131.4|93182.4|93132.4|93176.7|93126.7|37
1645080090000|2022-02-17 06:41:30|93181.2|93131.2|93181.4|93131.4|93182|93132|93180.9|93130.9|30
1645080100000|2022-02-17 06:41:40|93182.7|93132.7|93186.4|93136.4|93187.8|93137.8|93182.7|93132.7|33
1645080110000|2022-02-17 06:41:50|93186.6|93136.6|93187.5|93137.5|93187.5|93137.5|93186.4|93136.4|28
1645080120000|2022-02-17 06:42:00|93187.4|93137.4|93181.5|93131.5|93187.7|93137.7|93179.1|93129.1|38
1645080130000|2022-02-17 06:42:10|93181.3|93131.3|93180.9|93130.9|93183|93133|93180.9|93130.9|28
1645080140000|2022-02-17 06:42:20|93181.2|93131.2|93178.1|93128.1|93181.3|93131.3|93175.7|93125.7|36
1645080150000|2022-02-17 06:42:30|93177|93127|93188.4|93138.4|93189.5|93139.5|93177|93127|46
1645080160000|2022-02-17 06:42:40|93188.7|93138.7|93188|93138|93190.4|93140.4|93184.8|93134.8|42
1645080170000|2022-02-17 06:42:50|93188.2|93138.2|93190|93140|93190|93140|93187.2|93137.2|26
1645080180000|2022-02-17 06:43:00|93189.8|93139.8|93188.3|93138.3|93189.8|93139.8|93186.5|93136.5|27
1645080190000|2022-02-17 06:43:10|93188.9|93138.9|93186.8|93136.8|93189|93139|93186.1|93136.1|35
1645080200000|2022-02-17 06:43:20|93186.9|93136.9|93185.6|93135.6|93186.9|93136.9|93185.6|93135.6|23
1645080210000|2022-02-17 06:43:30|93185.9|93135.9|93166.2|93116.2|93185.9|93135.9|93165.1|93115.1|44
1645080220000|2022-02-17 06:43:40|93168|93118|93166.2|93116.2|93169.1|93119.1|93165.8|93115.8|30
1645080230000|2022-02-17 06:43:50|93167.2|93117.2|93171.5|93121.5|93171.8|93121.8|93167.2|93117.2|28
1645080240000|2022-02-17 06:44:00|93171.4|93121.4|93172|93122|93172|93122|93171.1|93121.1|17
1645080250000|2022-02-17 06:44:10|93171.9|93121.9|93166.8|93116.8|93171.9|93121.9|93166.8|93116.8|37
1645080260000|2022-02-17 06:44:20|93167.1|93117.1|93170.8|93120.8|93171.3|93121.3|93167.1|93117.1|35
1645080270000|2022-02-17 06:44:30|93171|93121|93165.1|93115.1|93171.6|93121.6|93162.9|93112.9|41
1645080280000|2022-02-17 06:44:40|93165.3|93115.3|93170.6|93120.6|93170.9|93120.9|93163.3|93113.3|47
1645080290000|2022-02-17 06:44:50|93169.6|93119.6|93174.6|93124.6|93175|93125|93169.3|93119.3|44
1645080300000|2022-02-17 06:45:00|93174.7|93124.7|93169|93119|93175.8|93125.8|93168.6|93118.6|45
1645080310000|2022-02-17 06:45:10|93169.6|93119.6|93172.3|93122.3|93173.8|93123.8|93168.4|93118.4|37
1645080320000|2022-02-17 06:45:20|93171.7|93121.7|93171.4|93121.4|93173|93123|93170.7|93120.7|26
1645080330000|2022-02-17 06:45:30|93171.3|93121.3|93161.2|93111.2|93171.6|93121.6|93160.8|93110.8|33
1645080340000|2022-02-17 06:45:40|93161.3|93111.3|93160|93110|93161.3|93111.3|93156.3|93106.3|47
1645080350000|2022-02-17 06:45:50|93160.1|93110.1|93160.3|93110.3|93160.7|93110.7|93159.6|93109.6|23
1645080360000|2022-02-17 06:46:00|93160.2|93110.2|93161.4|93111.4|93164.2|93114.2|93158.8|93108.8|41
1645080370000|2022-02-17 06:46:10|93161.1|93111.1|93163.4|93113.4|93164.4|93114.4|93158.8|93108.8|35
1645080380000|2022-02-17 06:46:20|93163.5|93113.5|93163.4|93113.4|93163.9|93113.9|93161.8|93111.8|23
1645080390000|2022-02-17 06:46:30|93163.2|93113.2|93160.3|93110.3|93163.3|93113.3|93159.9|93109.9|23
1645080400000|2022-02-17 06:46:40|93160.2|93110.2|93162.9|93112.9|93162.9|93112.9|93160.2|93110.2|32
1645080410000|2022-02-17 06:46:50|93163|93113|93169.3|93119.3|93170.7|93120.7|93159.6|93109.6|40
1645080420000|2022-02-17 06:47:00|93169.6|93119.6|93168.5|93118.5|93170.7|93120.7|93168.1|93118.1|45
1645080430000|2022-02-17 06:47:10|93168|93118|93155|93105|93168.1|93118.1|93155|93105|28
1645080440000|2022-02-17 06:47:20|93154.9|93104.9|93151.9|93101.9|93155.1|93105.1|93151.6|93101.6|35
1645080450000|2022-02-17 06:47:30|93151.8|93101.8|93157.7|93107.7|93157.7|93107.7|93151.4|93101.4|30
1645080460000|2022-02-17 06:47:40|93157.3|93107.3|93156.6|93106.6|93157.8|93107.8|93156.6|93106.6|23
1645080470000|2022-02-17 06:47:50|93157.1|93107.1|93158.9|93108.9|93160|93110|93156.5|93106.5|42
1645080480000|2022-02-17 06:48:00|93159|93109|93164|93114|93165.1|93115.1|93159|93109|41
1645080490000|2022-02-17 06:48:10|93164.2|93114.2|93167.1|93117.1|93168.2|93118.2|93164.1|93114.1|38
1645080500000|2022-02-17 06:48:20|93167.3|93117.3|93169.2|93119.2|93169.9|93119.9|93166.7|93116.7|35
1645080510000|2022-02-17 06:48:30|93169|93119|93161.2|93111.2|93169.5|93119.5|93160.1|93110.1|43
1645080520000|2022-02-17 06:48:40|93161.7|93111.7|93160.4|93110.4|93163.7|93113.7|93159.8|93109.8|29
1645080530000|2022-02-17 06:48:50|93160.5|93110.5|93165.5|93115.5|93165.9|93115.9|93160.4|93110.4|36
1645080540000|2022-02-17 06:49:00|93165.4|93115.4|93158.1|93108.1|93165.5|93115.5|93156.3|93106.3|31
1645080550000|2022-02-17 06:49:10|93157.8|93107.8|93158.2|93108.2|93159.3|93109.3|93155.4|93105.4|33
1645080560000|2022-02-17 06:49:20|93158.1|93108.1|93150.6|93100.6|93158.1|93108.1|93150|93100|38
1645080570000|2022-02-17 06:49:30|93149.9|93099.9|93151.3|93101.3|93151.6|93101.6|93149.9|93099.9|31
1645080580000|2022-02-17 06:49:40|93151.1|93101.1|93149.4|93099.4|93151.1|93101.1|93149.2|93099.2|25
1645080590000|2022-02-17 06:49:50|93149.7|93099.7|93148.4|93098.4|93150|93100|93145.6|93095.6|35
1645080600000|2022-02-17 06:50:00|93148.6|93098.6|93146.9|93096.9|93149.7|93099.7|93146.7|93096.7|34
1645080610000|2022-02-17 06:50:10|93147|93097|93142.1|93092.1|93147.9|93097.9|93141.4|93091.4|40
1645080620000|2022-02-17 06:50:20|93142.3|93092.3|93142.9|93092.9|93145.2|93095.2|93141.4|93091.4|35
1645080630000|2022-02-17 06:50:30|93143.2|93093.2|93142.1|93092.1|93143.4|93093.4|93141.7|93091.7|28
1645080640000|2022-02-17 06:50:40|93141.4|93091.4|93139.5|93089.5|93144.3|93094.3|93136.7|93086.7|44
1645080650000|2022-02-17 06:50:50|93139.2|93089.2|93131.5|93081.5|93139.8|93089.8|93131.5|93081.5|39
1645080660000|2022-02-17 06:51:00|93131.9|93081.9|93127.7|93077.7|93139.2|93089.2|93127.3|93077.3|51
1645080670000|2022-02-17 06:51:10|93127.3|93077.3|93115.3|93065.3|93127.3|93077.3|93115.3|93065.3|38
1645080680000|2022-02-17 06:51:20|93114.8|93064.8|93111.8|93061.8|93116.3|93066.3|93108.5|93058.5|39
1645080690000|2022-02-17 06:51:30|93111.9|93061.9|93111.4|93061.4|93113.4|93063.4|93111.4|93061.4|42
1645080700000|2022-02-17 06:51:40|93111.8|93061.8|93114.1|93064.1|93116.2|93066.2|93111.8|93061.8|36
1645080710000|2022-02-17 06:51:50|93113.8|93063.8|93112.9|93062.9|93114|93064|93112.4|93062.4|25
1645080720000|2022-02-17 06:52:00|93113.2|93063.2|93112|93062|93113.7|93063.7|93110.6|93060.6|35
1645080730000|2022-02-17 06:52:10|93111.5|93061.5|93113.5|93063.5|93115.3|93065.3|93111.5|93061.5|34
1645080740000|2022-02-17 06:52:20|93112.4|93062.4|93115.1|93065.1|93117.3|93067.3|93112.4|93062.4|22
1645080750000|2022-02-17 06:52:30|93115|93065|93114.2|93064.2|93116.1|93066.1|93112.1|93062.1|46
1645080760000|2022-02-17 06:52:40|93114|93064|93108.3|93058.3|93114|93064|93106.2|93056.2|48
1645080770000|2022-02-17 06:52:50|93108.2|93058.2|93108.3|93058.3|93109.1|93059.1|93108|93058|29
1645080780000|2022-02-17 06:53:00|93108.1|93058.1|93114.1|93064.1|93114.1|93064.1|93105.3|93055.3|45
1645080790000|2022-02-17 06:53:10|93113.9|93063.9|93111.9|93061.9|93114.8|93064.8|93111.2|93061.2|28
1645080800000|2022-02-17 06:53:20|93112.3|93062.3|93114.3|93064.3|93116|93066|93112.2|93062.2|37
1645080810000|2022-02-17 06:53:30|93114.4|93064.4|93110.1|93060.1|93114.4|93064.4|93109.9|93059.9|16
1645080820000|2022-02-17 06:53:40|93110.8|93060.8|93108|93058|93110.8|93060.8|93105.9|93055.9|44
1645080830000|2022-02-17 06:53:50|93107.8|93057.8|93110.8|93060.8|93111.6|93061.6|93107.8|93057.8|36
1645080840000|2022-02-17 06:54:00|93113.3|93063.3|93107.8|93057.8|93122.8|93072.8|93107.1|93057.1|51
1645080850000|2022-02-17 06:54:10|93107.9|93057.9|93097|93047|93107.9|93057.9|93097|93047|49
1645080860000|2022-02-17 06:54:20|93096.7|93046.7|93103.9|93053.9|93103.9|93053.9|93094.1|93044.1|35
1645080870000|2022-02-17 06:54:30|93104.1|93054.1|93110.6|93060.6|93112|93062|93103.7|93053.7|25
1645080880000|2022-02-17 06:54:40|93110.5|93060.5|93108.7|93058.7|93110.9|93060.9|93108.7|93058.7|35
1645080890000|2022-02-17 06:54:50|93109|93059|93110.9|93060.9|93110.9|93060.9|93108.7|93058.7|25
1645080900000|2022-02-17 06:55:00|93111|93061|93109.2|93059.2|93111|93061|93108.7|93058.7|26
1645080910000|2022-02-17 06:55:10|93109.1|93059.1|93110.8|93060.8|93112.1|93062.1|93108.8|93058.8|34
1645080920000|2022-02-17 06:55:20|93110.6|93060.6|93100.9|93050.9|93111.5|93061.5|93099.8|93049.8|37
1645080930000|2022-02-17 06:55:30|93100.3|93050.3|93099.3|93049.3|93102.6|93052.6|93098.7|93048.7|33
1645080940000|2022-02-17 06:55:40|93098.7|93048.7|93097.3|93047.3|93098.7|93048.7|93094.5|93044.5|31
1645080950000|2022-02-17 06:55:50|93097|93047|93096|93046|93097|93047|93094.8|93044.8|31
1645080960000|2022-02-17 06:56:00|93096.3|93046.3|93091.6|93041.6|93096.3|93046.3|93090.5|93040.5|41
1645080970000|2022-02-17 06:56:10|93091.4|93041.4|93091.8|93041.8|93092|93042|93091|93041|18
1645080980000|2022-02-17 06:56:20|93092|93042|93091.3|93041.3|93092.4|93042.4|93091.3|93041.3|20
1645080990000|2022-02-17 06:56:30|93093.3|93043.3|93112.6|93062.6|93114.4|93064.4|93093.3|93043.3|46
1645081000000|2022-02-17 06:56:40|93114.4|93064.4|93101.7|93051.7|93114.4|93064.4|93098.3|93048.3|49
1645081010000|2022-02-17 06:56:50|93101.4|93051.4|93101.3|93051.3|93102.6|93052.6|93101.1|93051.1|23
1645081020000|2022-02-17 06:57:00|93101.5|93051.5|93101.9|93051.9|93102.5|93052.5|93100.4|93050.4|29
1645081030000|2022-02-17 06:57:10|93101.8|93051.8|93097.4|93047.4|93101.9|93051.9|93095.2|93045.2|39
1645081040000|2022-02-17 06:57:20|93096.9|93046.9|93094.3|93044.3|93097|93047|93093.9|93043.9|39
1645081050000|2022-02-17 06:57:30|93094.1|93044.1|93093.6|93043.6|93095.9|93045.9|93093|93043|34
1645081060000|2022-02-17 06:57:40|93093.3|93043.3|93094.4|93044.4|93098.3|93048.3|93093.3|93043.3|32
1645081070000|2022-02-17 06:57:50|93094.5|93044.5|93095.2|93045.2|93095.6|93045.6|93093.8|93043.8|33
1645081080000|2022-02-17 06:58:00|93098.1|93048.1|93097.1|93047.1|93102|93052|93097.1|93047.1|55
1645081090000|2022-02-17 06:58:10|93097.4|93047.4|93097.6|93047.6|93098.6|93048.6|93096.8|93046.8|28
1645081100000|2022-02-17 06:58:20|93097.8|93047.8|93096.9|93046.9|93097.8|93047.8|93096.6|93046.6|31
1645081110000|2022-02-17 06:58:30|93097.2|93047.2|93101.4|93051.4|93105.4|93055.4|93097.2|93047.2|38
1645081120000|2022-02-17 06:58:40|93101.8|93051.8|93100.5|93050.5|93101.9|93051.9|93100.2|93050.2|39
1645081130000|2022-02-17 06:58:50|93100.6|93050.6|93103.3|93053.3|93104.3|93054.3|93098.6|93048.6|39
1645081140000|2022-02-17 06:59:00|93103.8|93053.8|93109.2|93059.2|93109.2|93059.2|93102.9|93052.9|37
1645081150000|2022-02-17 06:59:10|93108.9|93058.9|93111.5|93061.5|93111.5|93061.5|93108.5|93058.5|49
1645081160000|2022-02-17 06:59:20|93111.4|93061.4|93109.6|93059.6|93111.4|93061.4|93107.7|93057.7|44
1645081170000|2022-02-17 06:59:30|93109.7|93059.7|93125.3|93075.3|93138.1|93075.3|93109.5|93059.5|51
1645081180000|2022-02-17 06:59:40|93125.5|93075.5|93129.9|93079.9|93129.9|93079.9|93124.7|93074.7|43
1645081190000|2022-02-17 06:59:50|93128.3|93078.3|93129.6|93079.6|93129.6|93079.6|93125.7|93075.7|51
1645081200000|2022-02-17 07:00:00|93125.2|93075.2|93123.6|93073.6|93134.6|93080.4|93103.6|93056.8|54
1645081210000|2022-02-17 07:00:10|93122.9|93072.9|93128.1|93078.1|93128.1|93078.1|93121.3|93071.3|42
1645081220000|2022-02-17 07:00:20|93128|93078|93134.1|93084.1|93134.1|93092.9|93116.2|93078|48
1645081230000|2022-02-17 07:00:30|93133.2|93083.2|93119.3|93069.3|93133.2|93083.2|93119.3|93069.3|56
1645081240000|2022-02-17 07:00:40|93119.5|93069.5|93123.9|93073.9|93125.3|93075.3|93118.8|93068.8|40
1645081250000|2022-02-17 07:00:50|93124|93074|93125.2|93075.2|93125.8|93075.8|93123.9|93073.9|36
1645081260000|2022-02-17 07:01:00|93125.5|93075.5|93111|93061|93125.5|93075.5|93110.7|93060.7|66
1645081270000|2022-02-17 07:01:10|93111.8|93061.8|93089.4|93064.4|93111.8|93069|93089.4|93048.4|63
1645081280000|2022-02-17 07:01:20|93089.3|93064.3|93098.1|93048.1|93109|93065.2|93089.3|93047.6|62
1645081290000|2022-02-17 07:01:30|93100.8|93050.8|93103.7|93053.7|93107.6|93062.5|93086.3|93047.6|62
1645081300000|2022-02-17 07:01:40|93104.3|93054.3|93100.8|93050.8|93107.3|93057.3|93098|93048|54
1645081310000|2022-02-17 07:01:50|93100.5|93050.5|93107|93057|93107|93057|93097.9|93047.9|49
1645081320000|2022-02-17 07:02:00|93108.7|93058.7|93110.1|93060.1|93113.2|93074.5|93086|93047.3|52
1645081330000|2022-02-17 07:02:10|93110.3|93060.3|93084.9|93034.9|93117.3|93068.7|93084.9|93034.9|61
1645081340000|2022-02-17 07:02:20|93085.2|93035.2|93091.2|93041.2|93093.1|93048.7|93073.7|93019.3|57
1645081350000|2022-02-17 07:02:30|93091.5|93041.5|93098.4|93048.4|93100.6|93050.6|93087|93037|52
1645081360000|2022-02-17 07:02:40|93097.6|93047.6|93087.3|93037.3|93097.6|93047.6|93087.3|93037.3|41
1645081370000|2022-02-17 07:02:50|93086.9|93036.9|93088.9|93038.9|93089.5|93039.5|93083.6|93033.6|35
1645081380000|2022-02-17 07:03:00|93089.2|93039.2|93084.5|93034.5|93089.2|93046.5|93071.3|93033.6|33
1645081390000|2022-02-17 07:03:10|93084.1|93034.1|93097|93047|93097.6|93058.4|93082.8|93034.1|33
1645081400000|2022-02-17 07:03:20|93097.1|93047.1|93099.4|93049.4|93100.3|93050.3|93096.8|93046.8|30
1645081410000|2022-02-17 07:03:30|93099.3|93049.3|93092.8|93042.8|93099.4|93049.4|93091.6|93041.6|38
1645081420000|2022-02-17 07:03:40|93092.7|93042.7|93084.6|93034.6|93092.7|93058.6|93068.6|93031.3|57
1645081430000|2022-02-17 07:03:50|93085.1|93035.1|93086.2|93036.2|93089|93047.9|93070.8|93033.3|46
1645081440000|2022-02-17 07:04:00|93086|93036|93073.8|93048.8|93093|93050.5|93073.8|93035.7|54
1645081450000|2022-02-17 07:04:10|93072.2|93047.2|93076|93026|93081.5|93047.5|93060.3|93024.2|59
1645081460000|2022-02-17 07:04:20|93076.1|93026.1|93068.2|93018.2|93076.1|93030.9|93052.6|93013.4|56
1645081470000|2022-02-17 07:04:30|93068.4|93018.4|93075.7|93025.7|93076.7|93037.7|93059.2|93016.9|61
1645081480000|2022-02-17 07:04:40|93076.7|93026.7|93075|93025|93078.2|93028.2|93074.1|93024.1|44
1645081490000|2022-02-17 07:04:50|93075.1|93025.1|93081.2|93031.2|93083.9|93033.9|93075.1|93025.1|52
1645081500000|2022-02-17 07:05:00|93081.8|93031.8|93081.5|93031.5|93083.7|93033.7|93078.9|93028.9|50
1645081510000|2022-02-17 07:05:10|93081.4|93031.4|93075.5|93025.5|93081.4|93041.6|93065.6|93022.3|39
1645081520000|2022-02-17 07:05:20|93075.3|93025.3|93073.3|93023.3|93076.5|93026.5|93073.3|93023.3|31
1645081530000|2022-02-17 07:05:30|93071.6|93021.6|93074.3|93024.3|93074.6|93031.1|93056.1|93018.7|49
1645081540000|2022-02-17 07:05:40|93074.2|93024.2|93071.6|93021.6|93074.9|93024.9|93071.5|93021.5|28
1645081550000|2022-02-17 07:05:50|93072|93022|93069.1|93019.1|93072|93022|93067|93017|36
1645081560000|2022-02-17 07:06:00|93068.2|93018.2|93060.2|93010.2|93076.5|93037.7|93049.8|93010.2|65
1645081570000|2022-02-17 07:06:10|93058.6|93008.6|93043.2|93018.2|93058.6|93018.3|93039.1|93004.3|47
1645081580000|2022-02-17 07:06:20|93043.1|93018.1|93060.3|93010.3|93062.6|93021.7|93043.1|93007.1|33
1645081590000|2022-02-17 07:06:30|93060.4|93010.4|93058|93008|93060.4|93010.4|93056.7|93006.7|26
1645081600000|2022-02-17 07:06:40|93058.3|93008.3|93045.4|93020.4|93060.2|93022.2|93044.6|93003.8|26
1645081610000|2022-02-17 07:06:50|93046.1|93021.1|93052.8|93002.8|93053.5|93021.1|93040|93000.3|29
1645081620000|2022-02-17 07:07:00|93052.5|93002.5|93013.9|92963.9|93054.4|93004.4|93008.9|92963.9|56
1645081630000|2022-02-17 07:07:10|93000.9|92975.9|93001|92951|93019.1|92977.7|92987.8|92948.4|67
1645081640000|2022-02-17 07:07:20|93000.8|92950.8|93002.4|92952.4|93003.2|92953.2|92993.6|92943.6|46
1645081650000|2022-02-17 07:07:30|93002.3|92952.3|93001.6|92951.6|93005.8|92966.9|92989.7|92951.1|54
1645081660000|2022-02-17 07:07:40|93001.9|92951.9|92989.4|92964.4|93002.4|92965.2|92987.8|92951.1|40
1645081670000|2022-02-17 07:07:50|92987.2|92962.2|92986.1|92961.1|93000.3|92962.6|92984.9|92946.7|47
1645081680000|2022-02-17 07:08:00|92986.7|92961.7|92993.4|92968.4|93003.7|92969.7|92983.7|92947.2|59
1645081690000|2022-02-17 07:08:10|92992.9|92967.9|92993.2|92968.2|92997.5|92972.5|92992.9|92967.9|32
1645081700000|2022-02-17 07:08:20|92993.6|92968.6|92990.6|92965.6|93001.8|92969.2|92987.4|92950.7|44
1645081710000|2022-02-17 07:08:30|92991.1|92966.1|92982.5|92957.5|93006.4|92972.5|92982.4|92943.9|46
1645081720000|2022-02-17 07:08:40|92983.3|92958.3|93000.5|92950.5|93000.5|92958.3|92982.8|92944.7|30
1645081730000|2022-02-17 07:08:50|93000.9|92950.9|93001.1|92951.1|93006.4|92968.2|92989.7|92948.8|50
1645081740000|2022-02-17 07:09:00|92999.5|92949.5|93015.4|92990.4|93026.1|92990.5|92985.8|92949.5|63
1645081750000|2022-02-17 07:09:10|93015.8|92990.8|93024.6|92974.6|93025.2|92991.1|93011.6|92973.9|32
1645081760000|2022-02-17 07:09:20|93024.5|92974.5|93026|92976|93026.6|92976.6|93024|92974|25
1645081770000|2022-02-17 07:09:30|93026.1|92976.1|93026|92976|93030.4|92992.5|93015.3|92974.3|37
1645081780000|2022-02-17 07:09:40|93026.1|92976.1|93008.6|92983.6|93026.1|92985.1|93006.9|92974.1|40
1645081790000|2022-02-17 07:09:50|93008.9|92983.9|93014.2|92989.2|93014.2|92989.2|93008.4|92983.4|24
1645081800000|2022-02-17 07:10:00|93014.1|92989.1|93016.9|92991.9|93035.9|92998.1|93012.1|92981.3|57
1645081810000|2022-02-17 07:10:10|93029.3|92979.3|93015.1|92990.1|93030.7|92994.1|93015.1|92979.3|35
1645081820000|2022-02-17 07:10:20|93017.1|92992.1|93019.5|92994.5|93021.1|92996.1|93017.1|92992.1|13
1645081830000|2022-02-17 07:10:30|93019.8|92994.8|93019.5|92994.5|93022.3|92997.3|93017.4|92992.4|37
1645081840000|2022-02-17 07:10:40|93019.6|92994.6|93022.6|92997.6|93022.9|92997.9|93018.6|92993.6|37
1645081850000|2022-02-17 07:10:50|93020.8|92995.8|93019.3|92994.3|93021.5|92996.5|93015|92990|44
1645081860000|2022-02-17 07:11:00|93019.5|92994.5|93028.3|93003.3|93039.4|93004.4|93018.2|92985.3|60
1645081870000|2022-02-17 07:11:10|93028.8|93003.8|93048.1|92998.1|93049.9|93015.3|93026.7|92992.4|55
1645081880000|2022-02-17 07:11:20|93048.2|92998.2|93046.1|92996.1|93052.3|93013.9|93033.9|92996.1|45
1645081890000|2022-02-17 07:11:30|93034.1|93009.1|93036.5|93011.5|93051.1|93014.5|93033.6|92995.5|49
1645081900000|2022-02-17 07:11:40|93036.8|93011.8|93022.8|92997.8|93036.8|93011.8|93021.5|92996.5|61
1645081910000|2022-02-17 07:11:50|93022|92997|93022.3|92997.3|93034.7|93000.1|93017.8|92982.4|47
1645081920000|2022-02-17 07:12:00|93022.5|92997.5|93028.6|93003.6|93029.2|93004.2|93022.5|92997.5|42
1645081930000|2022-02-17 07:12:10|93028.4|93003.4|93025.8|93000.8|93028.6|93003.6|93025.4|93000.4|29
1645081940000|2022-02-17 07:12:20|93028.6|93003.6|93020.8|92995.8|93038.7|93006|93020.8|92988.7|45
1645081950000|2022-02-17 07:12:30|93021.5|92996.5|93007.5|92982.5|93026.5|92998.6|93006|92968.4|65
1645081960000|2022-02-17 07:12:40|93005.7|92980.7|92998|92973|93017.4|92981.1|92998|92961.9|66
1645081970000|2022-02-17 07:12:50|92998.5|92973.5|93004|92979|93016.2|92980.8|92998.5|92961.2|43
1645081980000|2022-02-17 07:13:00|93003.7|92978.7|92988.8|92963.8|93005.8|92978.7|92985.3|92955.2|68
1645081990000|2022-02-17 07:13:10|92988.9|92963.9|93001.2|92976.2|93015.6|92979.6|92988|92963|69
1645082000000|2022-02-17 07:13:20|93014|92964|93004.9|92979.9|93014|92981.1|93001.7|92964|53
1645082010000|2022-02-17 07:13:30|93005.1|92980.1|93003.6|92978.6|93006.6|92981.6|93002.2|92977.2|47
1645082020000|2022-02-17 07:13:40|93004|92979|93004.8|92979.8|93007.5|92982.5|93002.1|92977.1|42
1645082030000|2022-02-17 07:13:50|93004.4|92979.4|93000.7|92975.7|93004.4|92979.4|92996.3|92971.3|50
1645082040000|2022-02-17 07:14:00|92999.9|92974.9|93010.7|92985.7|93016.3|92988|92999.9|92965.7|52
1645082050000|2022-02-17 07:14:10|93010.4|92985.4|93012.2|92987.2|93015.9|92990.9|93009.1|92984.1|58
1645082060000|2022-02-17 07:14:20|93012.9|92987.9|93013.6|92988.6|93014.6|92989.6|93012.3|92987.3|30
1645082070000|2022-02-17 07:14:30|93013.8|92988.8|93032.4|92982.4|93036.6|92998.5|93013.5|92980.8|39
1645082080000|2022-02-17 07:14:40|93032.5|92982.5|93026.3|93001.3|93040|93002.9|93021.6|92982.1|35
1645082090000|2022-02-17 07:14:50|93027.2|93002.2|93025.4|93000.4|93027.4|93002.4|93022.3|92997.3|36
1645082100000|2022-02-17 07:15:00|93025.6|93000.6|93033.9|93008.9|93047.5|93012.3|93025.2|92993.6|55
1645082110000|2022-02-17 07:15:10|93034|93009|93041.1|93016.1|93050.9|93020.3|93034|93000.5|43
1645082120000|2022-02-17 07:15:20|93040.3|93015.3|93044.8|93019.8|93059.7|93024.2|93040.3|93009.7|50
1645082130000|2022-02-17 07:15:30|93044.6|93019.6|93052.4|93027.4|93061.3|93028.3|93044.6|93009.4|44
1645082140000|2022-02-17 07:15:40|93051.5|93026.5|93058.9|93033.9|93073.1|93035.8|93050.3|93014.3|59
1645082150000|2022-02-17 07:15:50|93057.8|93032.8|93069.1|93044.1|93080.5|93044.1|93057.8|93028.5|52
1645082160000|2022-02-17 07:16:00|93068.6|93043.6|93081.8|93056.8|93094.2|93057.4|93068.1|93033.2|61
1645082170000|2022-02-17 07:16:10|93081.4|93056.4|93090.1|93065.1|93107.7|93072.7|93067.2|93034.7|69
1645082180000|2022-02-17 07:16:20|93090.7|93065.7|93101|93076|93119.7|93081.1|93090.7|93051.3|56
1645082190000|2022-02-17 07:16:30|93099.7|93074.7|93111.4|93061.4|93111.4|93076.6|93090.9|93053.8|47
1645082200000|2022-02-17 07:16:40|93111.5|93061.5|93105.3|93055.3|93113|93074.1|93090.8|93055|33
1645082210000|2022-02-17 07:16:50|93093.3|93068.3|93091.5|93066.5|93105.1|93068.3|93090.8|93055.1|30
1645082220000|2022-02-17 07:17:00|93090.5|93065.5|93084.9|93059.9|93096.9|93065.5|93072.7|93038.7|63
1645082230000|2022-02-17 07:17:10|93085|93060|93088.3|93063.3|93089|93064|93080.3|93055.3|47
1645082240000|2022-02-17 07:17:20|93088.1|93063.1|93089.6|93064.6|93091.3|93066.3|93086.4|93061.4|39
1645082250000|2022-02-17 07:17:30|93089.5|93064.5|93087.4|93062.4|93089.6|93064.6|93084.6|93059.6|42
1645082260000|2022-02-17 07:17:40|93087.3|93062.3|93093|93068|93093.5|93068.5|93086.2|93061.2|23
1645082270000|2022-02-17 07:17:50|93093.4|93068.4|93091.3|93041.3|93093.4|93068.4|93080|93039.9|34
1645082280000|2022-02-17 07:18:00|93091.5|93041.5|93099.7|93049.7|93100.3|93061.4|93078.1|93039.6|47
1645082290000|2022-02-17 07:18:10|93098.1|93048.1|93096.8|93046.8|93105.3|93066.9|93080.8|93046.8|41
1645082300000|2022-02-17 07:18:20|93097.6|93047.6|93092|93067|93104.9|93068.3|93084.2|93047.6|54
1645082310000|2022-02-17 07:18:30|93092.2|93067.2|93085.7|93060.7|93106.3|93068.9|93084.1|93054.2|49
1645082320000|2022-02-17 07:18:40|93085.3|93060.3|93089.4|93064.4|93090.1|93065.1|93084.4|93059.4|35
1645082330000|2022-02-17 07:18:50|93089.5|93064.5|93075.9|93025.9|93100.2|93064.5|93070.5|93020.7|42
1645082340000|2022-02-17 07:19:00|93075.7|93025.7|93074.5|93024.5|93076.6|93026.6|93073.6|93023.6|34
1645082350000|2022-02-17 07:19:10|93074.4|93024.4|93073|93023|93074.5|93024.5|93070.6|93020.6|40
1645082360000|2022-02-17 07:19:20|93072.9|93022.9|93062.6|93012.6|93073.1|93023.1|93042.5|93005.7|51
1645082370000|2022-02-17 07:19:30|93062.5|93012.5|93060.5|93010.5|93063.2|93020.4|93045.4|93007.8|43
1645082380000|2022-02-17 07:19:40|93060.6|93010.6|93062.3|93012.3|93064.9|93029|93054|93010.5|35
1645082390000|2022-02-17 07:19:50|93062.5|93012.5|93064.1|93014.1|93065|93015|93060.6|93010.6|37
1645082400000|2022-02-17 07:20:00|93064.6|93014.6|93056.6|93031.6|93072.8|93034.4|93054|93014.4|37
1645082410000|2022-02-17 07:20:10|93056.9|93031.9|93055.6|93030.6|93057.4|93032.4|93055|93030|27
1645082420000|2022-02-17 07:20:20|93056.5|93031.5|93062.9|93037.9|93065.5|93040.5|93055.3|93030.3|33
1645082430000|2022-02-17 07:20:30|93062.8|93037.8|93067.6|93042.6|93067.7|93042.7|93060.8|93035.8|21
1645082440000|2022-02-17 07:20:40|93067|93042|93061.2|93036.2|93076.9|93042.5|93058.6|93022.3|34
1645082450000|2022-02-17 07:20:50|93060.8|93035.8|93057.3|93032.3|93063.5|93038.5|93056|93031|36
1645082460000|2022-02-17 07:21:00|93057.1|93032.1|93057.5|93032.5|93058.5|93033.5|93056.9|93031.9|23
1645082470000|2022-02-17 07:21:10|93057.6|93032.6|93053.5|93028.5|93057.8|93032.8|93045.5|93020.5|30
1645082480000|2022-02-17 07:21:20|93049|93024|93053.3|93028.3|93054.9|93029.9|93049|93024|27
1645082490000|2022-02-17 07:21:30|93052.4|93027.4|93078.3|93028.3|93080.1|93041.1|93052.4|93027.4|38
1645082500000|2022-02-17 07:21:40|93078|93028|93084|93034|93084.3|93046.1|93065.1|93027.9|23
1645082510000|2022-02-17 07:21:50|93082.1|93032.1|93063.6|93038.6|93082.1|93040.4|93060|93026.7|27
1645082520000|2022-02-17 07:22:00|93063.1|93038.1|93074.4|93049.4|93087.2|93049.4|93063|93035.2|41
1645082530000|2022-02-17 07:22:10|93074.3|93049.3|93068.6|93043.6|93081.7|93049.3|93066.3|93031.2|40
1645082540000|2022-02-17 07:22:20|93081.5|93031.5|93068.4|93018.4|93081.5|93043.4|93051.3|93018|48
1645082550000|2022-02-17 07:22:30|93053.2|93028.2|93067.5|93017.5|93070.3|93031.2|93051.1|93017|38
1645082560000|2022-02-17 07:22:40|93067.1|93017.1|93068.8|93018.8|93068.8|93031.2|93055|93017.1|19
1645082570000|2022-02-17 07:22:50|93068.7|93018.7|93064.3|93014.3|93069.1|93027.8|93051.2|93013.6|26
1645082580000|2022-02-17 07:23:00|93065.3|93015.3|93038.7|93013.7|93065.3|93028.2|93038.7|93011.7|33
1645082590000|2022-02-17 07:23:10|93047.4|93022.4|93038.3|93013.3|93061.2|93023.6|93038.3|93008.6|42
1645082600000|2022-02-17 07:23:20|93056|93006|93041.2|93016.2|93056.1|93018.7|93041|93003.5|36
1645082610000|2022-02-17 07:23:30|93041.5|93016.5|93031.4|93006.4|93054.3|93016.5|93031.4|92996.3|35
1645082620000|2022-02-17 07:23:40|93044.8|92994.8|93030.8|93005.8|93048.5|93009.3|93027.5|92992.4|53
1645082630000|2022-02-17 07:23:50|93030|93005|93031.3|92981.3|93033.5|93005|93019.1|92975|48
1645082640000|2022-02-17 07:24:00|93030.1|92980.1|93025.3|92975.3|93030.7|92991.3|93015|92975.3|42
1645082650000|2022-02-17 07:24:10|93025.4|92975.4|93007.3|92982.3|93025.8|92986.2|93007.3|92971.5|41
1645082660000|2022-02-17 07:24:20|93007.9|92982.9|93015.6|92965.6|93017.3|92982.9|93002.5|92964.8|35
1645082670000|2022-02-17 07:24:30|93015.9|92965.9|93000.3|92975.3|93016.4|92977.6|92997|92965.1|42
1645082680000|2022-02-17 07:24:40|93000.1|92975.1|93011|92961|93015.1|92978.9|92998.6|92959.8|40
1645082690000|2022-02-17 07:24:50|93010.1|92960.1|93013|92963|93016.1|92972.6|92995.9|92960|41
1645082700000|2022-02-17 07:25:00|93012.9|92962.9|93005.8|92980.8|93016.7|92984.6|93002.5|92962.3|44
1645082710000|2022-02-17 07:25:10|93006.1|92981.1|93019.4|92969.4|93019.4|92981.1|93004.4|92969.4|20
1645082720000|2022-02-17 07:25:20|93004.2|92979.2|92998.6|92973.6|93018.6|92979.2|92998.1|92961.7|33
1645082730000|2022-02-17 07:25:30|92999.2|92974.2|93009.6|92959.6|93012.2|92974.9|92994.9|92954|23
1645082740000|2022-02-17 07:25:40|93009.2|92959.2|92996|92971|93009.2|92971.8|92994.3|92958.5|29
1645082750000|2022-02-17 07:25:50|92996.1|92971.1|93007.4|92957.4|93008.5|92971.1|92992.4|92957.1|21
1645082760000|2022-02-17 07:26:00|92994.4|92969.4|92994.6|92969.6|93006.9|92969.9|92991.6|92956.9|21
1645082770000|2022-02-17 07:26:10|92995.5|92970.5|92993.3|92968.3|92995.9|92970.9|92993.2|92968.2|27
1645082780000|2022-02-17 07:26:20|92993.2|92968.2|92993|92968|92993.5|92968.5|92992.7|92967.7|21
1645082790000|2022-02-17 07:26:30|92992.8|92967.8|92993|92968|92993.2|92968.2|92992.4|92967.4|14
1645082800000|2022-02-17 07:26:40|92992.8|92967.8|92992.7|92967.7|92993.2|92968.2|92992|92967|11
1645082810000|2022-02-17 07:26:50|92992.3|92967.3|92992.6|92967.6|92993.4|92968.4|92992.3|92967.3|11
1645082820000|2022-02-17 07:27:00|92992.4|92967.4|93000.8|92975.8|93000.8|92975.8|92991.9|92966.9|36
1645082830000|2022-02-17 07:27:10|93000.7|92975.7|92991.7|92966.7|93000.7|92975.7|92990.8|92965.8|29
1645082840000|2022-02-17 07:27:20|92991.5|92966.5|92991.4|92966.4|92992.2|92967.2|92990.7|92965.7|20
1645082850000|2022-02-17 07:27:30|92991.6|92966.6|92989.7|92964.7|92992|92967|92987.5|92962.5|20
1645082860000|2022-02-17 07:27:40|92989.6|92964.6|92989.9|92964.9|92992.8|92967.8|92989.1|92964.1|35
1645082870000|2022-02-17 07:27:50|92989.3|92964.3|93002.3|92977.3|93007.7|92977.3|92988.5|92957.7|41
1645082880000|2022-02-17 07:28:00|93002|92977|92999.6|92974.6|93003.4|92978.4|92999.5|92974.5|43
1645082890000|2022-02-17 07:28:10|93000.1|92975.1|92998.3|92973.3|93001.1|92976.1|92995.2|92970.2|41
1645082900000|2022-02-17 07:28:20|92998.8|92973.8|92992.5|92967.5|92998.9|92973.9|92991.6|92966.6|35
1645082910000|2022-02-17 07:28:30|92992.6|92967.6|92990.2|92965.2|92992.6|92967.6|92990.1|92965.1|28
1645082920000|2022-02-17 07:28:40|92990.3|92965.3|92998.8|92973.8|92999.8|92974.8|92990|92965|32
1645082930000|2022-02-17 07:28:50|93000.3|92975.3|93009.3|92984.3|93013.3|92988.3|93000.3|92975.3|53
1645082940000|2022-02-17 07:29:00|93008.7|92983.7|92988.2|92963.2|93010.3|92985.3|92988.1|92963.1|52
1645082950000|2022-02-17 07:29:10|92987.9|92962.9|92992.5|92967.5|92992.7|92967.7|92987.9|92962.9|23
1645082960000|2022-02-17 07:29:20|92992.3|92967.3|92991|92966|92992.5|92967.5|92987.2|92962.2|41
1645082970000|2022-02-17 07:29:30|92989.6|92964.6|92988.2|92963.2|92995.1|92970.1|92986.6|92961.6|39
1645082980000|2022-02-17 07:29:40|92988.1|92963.1|93007.6|92982.6|93008|92983|92987.7|92962.7|38
1645082990000|2022-02-17 07:29:50|93007.8|92982.8|93007.2|92982.2|93009.4|92984.4|93004.9|92979.9|36
1645083000000|2022-02-17 07:30:00|93007.3|92982.3|93006.3|92981.3|93010.5|92985.5|93004.7|92979.7|51
1645083010000|2022-02-17 07:30:10|93006.1|92981.1|93000.5|92975.5|93007.3|92982.3|92999.6|92974.6|36
1645083020000|2022-02-17 07:30:20|93001.3|92976.3|93008.4|92983.4|93009|92984|92998.5|92973.5|51
1645083030000|2022-02-17 07:30:30|93004.3|92979.3|93015.6|92990.6|93021|92996|93004.3|92979.3|56
1645083040000|2022-02-17 07:30:40|93015.9|92990.9|93031.4|93006.4|93031.4|93006.4|93014.5|92989.5|58
1645083050000|2022-02-17 07:30:50|93030.9|93005.9|93024.7|92999.7|93031.5|93006.5|93021.7|92996.7|56
1645083060000|2022-02-17 07:31:00|93024.5|92999.5|93024.3|92999.3|93035|93010|93021|92996|59
1645083070000|2022-02-17 07:31:10|93024.2|92999.2|93026.8|93001.8|93029.7|93004.7|93022.8|92997.8|52
1645083080000|2022-02-17 07:31:20|93027|93002|93020.9|92995.9|93028.4|93003.4|93020.6|92995.6|51
1645083090000|2022-02-17 07:31:30|93023.8|92998.8|93021|92996|93023.8|92998.8|93020.1|92995.1|38
1645083100000|2022-02-17 07:31:40|93020|92995|93020.8|92995.8|93022.6|92997.6|93018.1|92993.1|37
1645083110000|2022-02-17 07:31:50|93021.5|92996.5|93009.5|92984.5|93021.7|92996.7|93008.5|92983.5|43
1645083120000|2022-02-17 07:32:00|93009.4|92984.4|93016.8|92991.8|93017.2|92992.2|93009.3|92984.3|39
1645083130000|2022-02-17 07:32:10|93016.5|92991.5|93021.6|92996.6|93022.9|92997.9|93014.7|92989.7|47
1645083140000|2022-02-17 07:32:20|93021.5|92996.5|93021|92996|93021.9|92996.9|93020.8|92995.8|22
1645083150000|2022-02-17 07:32:30|93021.1|92996.1|93020.5|92995.5|93021.6|92996.6|93018.3|92993.3|25
1645083160000|2022-02-17 07:32:40|93020.4|92995.4|93025.6|93000.6|93028.5|93003.5|93020.3|92995.3|24
1645083170000|2022-02-17 07:32:50|93026.2|93001.2|93021.9|92996.9|93026.3|93001.3|93021.1|92996.1|41
1645083180000|2022-02-17 07:33:00|93021.8|92996.8|93019.2|92994.2|93024.8|92999.8|93017.4|92992.4|33
1645083190000|2022-02-17 07:33:10|93019.4|92994.4|93023.7|92998.7|93024.2|92999.2|93019.1|92994.1|27
1645083200000|2022-02-17 07:33:20|93024|92999|93020|92995|93024|92999|93019.7|92994.7|27
1645083210000|2022-02-17 07:33:30|93019.9|92994.9|93026.3|93001.3|93028|93003|93019.9|92994.9|50
1645083220000|2022-02-17 07:33:40|93026.6|93001.6|93029.1|93004.1|93031|93006|93023.5|92998.5|25
1645083230000|2022-02-17 07:33:50|93033.5|93008.5|93033|93008|93034.3|93009.3|93031.8|93006.8|26
1645083240000|2022-02-17 07:34:00|93032.8|93007.8|93025.2|93000.2|93033|93008|93023.2|92998.2|41
1645083250000|2022-02-17 07:34:10|93024.9|92999.9|93021.9|92996.9|93024.9|92999.9|93020.3|92995.3|32
1645083260000|2022-02-17 07:34:20|93022|92997|93018.2|92993.2|93022|92997|93017.9|92992.9|22
1645083270000|2022-02-17 07:34:30|93018.5|92993.5|93014.9|92989.9|93020.5|92995.5|93014.9|92989.9|31
1645083280000|2022-02-17 07:34:40|93015.8|92990.8|93012.6|92987.6|93016.4|92991.4|93010.6|92985.6|38
1645083290000|2022-02-17 07:34:50|93012.5|92987.5|93007|92982|93015.5|92990.5|93005.4|92980.4|39
1645083300000|2022-02-17 07:35:00|93006.2|92981.2|93006|92981|93009|92984|93000.7|92975.7|47
1645083310000|2022-02-17 07:35:10|93006.1|92981.1|93006.8|92981.8|93008.6|92983.6|93005.5|92980.5|48
1645083320000|2022-02-17 07:35:20|93006.7|92981.7|93007.8|92982.8|93007.8|92982.8|93004.4|92979.4|43
1645083330000|2022-02-17 07:35:30|93007.7|92982.7|93010.9|92985.9|93013.2|92988.2|93007.4|92982.4|44
1645083340000|2022-02-17 07:35:40|93011.2|92986.2|93008.1|92983.1|93014.2|92989.2|93008|92983|46
1645083350000|2022-02-17 07:35:50|93010.9|92985.9|92999|92974|93010.9|92985.9|92997.7|92972.7|48
1645083360000|2022-02-17 07:36:00|92998.8|92973.8|92997.1|92972.1|93002.5|92977.5|92995.9|92970.9|42
1645083370000|2022-02-17 07:36:10|92997.7|92972.7|92992.4|92967.4|92997.7|92972.7|92991.4|92966.4|39
1645083380000|2022-02-17 07:36:20|92992.3|92967.3|92991.1|92966.1|92992.8|92967.8|92989.7|92964.7|33
1645083390000|2022-02-17 07:36:30|92991.9|92966.9|92993.3|92968.3|92993.3|92968.3|92987.6|92962.6|22
1645083400000|2022-02-17 07:36:40|92994|92969|92994.4|92969.4|92996.6|92971.6|92992.9|92967.9|40
1645083410000|2022-02-17 07:36:50|92994.7|92969.7|93014.4|92989.4|93022.9|92991.6|92994.2|92969.2|40
1645083420000|2022-02-17 07:37:00|93013.9|92988.9|93016.9|92991.9|93020.8|92995.8|93013.8|92988.8|48
1645083430000|2022-02-17 07:37:10|93016.7|92991.7|93012.4|92987.4|93018.5|92993.5|93009.5|92984.5|46
1645083440000|2022-02-17 07:37:20|93012.1|92987.1|93021.1|92996.1|93025|93000|93010.4|92985.4|48
1645083450000|2022-02-17 07:37:30|93020.9|92995.9|93025|93000|93027.4|93002.4|93020.7|92995.7|49
1645083460000|2022-02-17 07:37:40|93026.3|93001.3|93017.7|92992.7|93027.8|93001.3|93016.3|92977.8|42
1645083470000|2022-02-17 07:37:50|93018.4|92993.4|93011|92986|93022.1|92997.1|93011|92986|49
1645083480000|2022-02-17 07:38:00|93010.7|92985.7|93008|92983|93012.6|92987.6|93007.6|92982.6|48
1645083490000|2022-02-17 07:38:10|93007.5|92982.5|93004.7|92979.7|93007.8|92982.8|93004.7|92979.7|29
1645083500000|2022-02-17 07:38:20|93007.5|92982.5|93007.8|92982.8|93008|92983|93004.5|92979.5|48
1645083510000|2022-02-17 07:38:30|93006.8|92981.8|92993.4|92968.4|93007.2|92982.2|92992.5|92967.5|46
1645083520000|2022-02-17 07:38:40|92992.7|92967.7|92998.7|92973.7|93002.8|92977.8|92992.7|92967.7|43
1645083530000|2022-02-17 07:38:50|92998.8|92973.8|92998.7|92973.7|92999.6|92974.6|92997.1|92972.1|30
1645083540000|2022-02-17 07:39:00|92998.5|92973.5|93004.5|92979.5|93004.8|92979.8|92998.5|92973.5|42
1645083550000|2022-02-17 07:39:10|93004.4|92979.4|93006.2|92981.2|93007.1|92982.1|93003.8|92978.8|36
1645083560000|2022-02-17 07:39:20|93007.2|92982.2|93002.6|92977.6|93007.6|92982.6|93002.1|92977.1|27
1645083570000|2022-02-17 07:39:30|93003.1|92978.1|93001.6|92976.6|93003.1|92978.1|93001.4|92976.4|17
1645083580000|2022-02-17 07:39:40|93001.7|92976.7|93003.5|92978.5|93003.5|92978.5|93001.4|92976.4|19
1645083590000|2022-02-17 07:39:50|93003.2|92978.2|93005.3|92980.3|93007.1|92982.1|93003|92978|32
1645083600000|2022-02-17 07:40:00|93003.5|92978.5|93014|92989|93015.1|92990.1|93003.2|92978.2|38
1645083610000|2022-02-17 07:40:10|93014.1|92989.1|93011.8|92986.8|93014.1|92989.1|93011.3|92986.3|29
1645083620000|2022-02-17 07:40:20|93010.2|92985.2|93012.4|92987.4|93013.5|92988.5|93009.4|92984.4|35
1645083630000|2022-02-17 07:40:30|93012.3|92987.3|93017.5|92992.5|93018.2|92993.2|93010.9|92985.9|51
1645083640000|2022-02-17 07:40:40|93017.3|92992.3|93016.9|92991.9|93017.5|92992.5|93015.7|92990.7|44
1645083650000|2022-02-17 07:40:50|93016.7|92991.7|93022.8|92997.8|93022.8|92997.8|93014.5|92989.5|43
1645083660000|2022-02-17 07:41:00|93021.9|92996.9|93020.1|92995.1|93022.6|92997.6|93018.5|92993.5|43
1645083670000|2022-02-17 07:41:10|93020.3|92995.3|93018.6|92993.6|93020.7|92995.7|93014.8|92989.8|39
1645083680000|2022-02-17 07:41:20|93018.8|92993.8|93001.2|92976.2|93019.5|92994.5|92995|92970|51
1645083690000|2022-02-17 07:41:30|92999.9|92974.9|92995.9|92970.9|93011.2|92975.2|92995.8|92960.4|35
1645083700000|2022-02-17 07:41:40|92996|92971|92989.3|92964.3|92998.4|92973.4|92989.2|92964.2|44
1645083710000|2022-02-17 07:41:50|92989.7|92964.7|92989.4|92964.4|92993.9|92968.9|92988.9|92963.9|47
1645083720000|2022-02-17 07:42:00|92989.3|92964.3|92996|92971|92997.4|92972.4|92989.1|92964.1|46
1645083730000|2022-02-17 07:42:10|92996.6|92971.6|92992.3|92967.3|93001.8|92976.8|92991.1|92966.1|61
1645083740000|2022-02-17 07:42:20|92992.5|92967.5|92983.8|92958.8|92993.8|92968.8|92983.8|92958.8|46
1645083750000|2022-02-17 07:42:30|92985.8|92960.8|92985|92960|92985.8|92960.8|92982.4|92957.4|33
1645083760000|2022-02-17 07:42:40|92984.9|92959.9|92971.7|92946.7|92984.9|92959.9|92971.5|92946.5|48
1645083770000|2022-02-17 07:42:50|92971.8|92946.8|92965.1|92940.1|92980.4|92946.9|92964.4|92930.4|39
1645083780000|2022-02-17 07:43:00|92964.5|92939.5|92964.3|92939.3|92965.8|92940.8|92962.7|92937.7|32
1645083790000|2022-02-17 07:43:10|92964.8|92939.8|92969.3|92944.3|92971.3|92946.3|92964.6|92939.6|34
1645083800000|2022-02-17 07:43:20|92969.1|92944.1|92966|92941|92969.8|92944.8|92965.3|92940.3|21
1645083810000|2022-02-17 07:43:30|92966.7|92941.7|92974.6|92949.6|92974.7|92949.7|92966.3|92941.3|44
1645083820000|2022-02-17 07:43:40|92975.3|92950.3|92982.4|92957.4|92983.7|92958.7|92974.5|92949.5|32
1645083830000|2022-02-17 07:43:50|92982.3|92957.3|92978.2|92953.2|92982.3|92957.3|92977.6|92952.6|32
1645083840000|2022-02-17 07:44:00|92978.8|92953.8|92970.3|92945.3|92979.4|92954.4|92970.2|92945.2|37
1645083850000|2022-02-17 07:44:10|92970.4|92945.4|92973.9|92948.9|92975.4|92950.4|92963.6|92938.6|39
1645083860000|2022-02-17 07:44:20|92973.6|92948.6|92964|92939|92973.7|92948.7|92964|92939|42
1645083870000|2022-02-17 07:44:30|92962.5|92937.5|92968.2|92943.2|92968.2|92943.2|92958.9|92933.9|47
1645083880000|2022-02-17 07:44:40|92967.2|92942.2|92968.6|92943.6|92972.7|92947.7|92966.3|92941.3|46
1645083890000|2022-02-17 07:44:50|92968.9|92943.9|92968.7|92943.7|92970.4|92945.4|92968.4|92943.4|26
1645083900000|2022-02-17 07:45:00|92968.9|92943.9|92962.1|92937.1|92968.9|92943.9|92961|92936|37
1645083910000|2022-02-17 07:45:10|92961.9|92936.9|92965|92940|92965.9|92940.9|92961.9|92936.9|46
1645083920000|2022-02-17 07:45:20|92965.5|92940.5|92964.1|92939.1|92965.6|92940.6|92962.6|92937.6|42
1645083930000|2022-02-17 07:45:30|92964|92939|92965.4|92940.4|92969.8|92944.8|92963.1|92938.1|50
1645083940000|2022-02-17 07:45:40|92965.3|92940.3|92972.5|92947.5|92972.5|92947.5|92965.3|92940.3|60
1645083950000|2022-02-17 07:45:50|92972.3|92947.3|92982.6|92957.6|92990|92965|92971|92946|57
1645083960000|2022-02-17 07:46:00|92985.4|92960.4|92984.8|92959.8|92987.2|92962.2|92980.7|92955.7|64
1645083970000|2022-02-17 07:46:10|92983.3|92958.3|92973.6|92948.6|92983.3|92958.3|92973.1|92948.1|59
1645083980000|2022-02-17 07:46:20|92973.8|92948.8|92969.4|92944.4|92974.1|92949.1|92969.1|92944.1|42
1645083990000|2022-02-17 07:46:30|92969.3|92944.3|92964.6|92939.6|92970.5|92945.5|92962.6|92937.6|51
1645084000000|2022-02-17 07:46:40|92964.1|92939.1|92958.5|92933.5|92964.8|92939.8|92957.8|92932.8|43
1645084010000|2022-02-17 07:46:50|92957|92932|92954.8|92929.8|92959.9|92934.9|92952.2|92927.2|45
1645084020000|2022-02-17 07:47:00|92954.9|92929.9|92953.5|92928.5|92954.9|92929.9|92951.6|92926.6|40
1645084030000|2022-02-17 07:47:10|92952.9|92927.9|92952.5|92927.5|92953.1|92928.1|92952.3|92927.3|27
1645084040000|2022-02-17 07:47:20|92952.9|92927.9|92950.6|92925.6|92952.9|92927.9|92946.1|92921.1|30
1645084050000|2022-02-17 07:47:30|92949.9|92924.9|92966.3|92941.3|92968.4|92943.4|92948.8|92923.8|53
1645084060000|2022-02-17 07:47:40|92965.5|92940.5|92957.9|92932.9|92968.1|92943.1|92957.9|92932.9|59
1645084070000|2022-02-17 07:47:50|92955.9|92930.9|92949.1|92924.1|92955.9|92930.9|92945.7|92920.7|44
1645084080000|2022-02-17 07:48:00|92948.6|92923.6|92940.7|92915.7|92954.2|92929.2|92938.9|92913.9|54
1645084090000|2022-02-17 07:48:10|92939.5|92914.5|92937.5|92912.5|92940|92915|92934.5|92909.5|43
1645084100000|2022-02-17 07:48:20|92937|92912|92926.3|92901.3|92939.7|92914.7|92925.8|92900.8|63
1645084110000|2022-02-17 07:48:30|92926.1|92901.1|92920|92895|92926.1|92901.1|92919.4|92894.4|36
1645084120000|2022-02-17 07:48:40|92919.9|92894.9|92926.5|92901.5|92931.6|92906.6|92918.9|92893.9|46
1645084130000|2022-02-17 07:48:50|92926.4|92901.4|92933.7|92908.7|92933.7|92908.7|92924.4|92899.4|40
1645084140000|2022-02-17 07:49:00|92935.8|92910.8|92930.7|92905.7|92935.8|92910.8|92929.1|92904.1|37
1645084150000|2022-02-17 07:49:10|92932.3|92907.3|92933.2|92908.2|92933.3|92908.3|92928.2|92903.2|38
1645084160000|2022-02-17 07:49:20|92933.1|92908.1|92922.4|92897.4|92933.1|92908.1|92921.1|92896.1|49
1645084170000|2022-02-17 07:49:30|92922.2|92897.2|92914.5|92889.5|92922.5|92897.5|92914.5|92889.5|37
1645084180000|2022-02-17 07:49:40|92910.4|92885.4|92923.8|92898.8|92924|92899|92910.4|92885.4|56
1645084190000|2022-02-17 07:49:50|92923.7|92898.7|92926.1|92901.1|92927.5|92902.5|92923.3|92898.3|47
1645084200000|2022-02-17 07:50:00|92926|92901|92929.3|92904.3|92929.3|92904.3|92923.4|92898.4|60
1645084210000|2022-02-17 07:50:10|92927.6|92902.6|92930.5|92905.5|92934.7|92909.7|92926.1|92901.1|66
1645084220000|2022-02-17 07:50:20|92929.6|92904.6|92928.5|92903.5|92933|92908|92927|92902|54
1645084230000|2022-02-17 07:50:30|92928.6|92903.6|92929.4|92904.4|92930.1|92905.1|92921.1|92896.1|65
1645084240000|2022-02-17 07:50:40|92929.5|92904.5|92926.4|92901.4|92931.2|92906.2|92922.8|92897.8|49
1645084250000|2022-02-17 07:50:50|92926.3|92901.3|92925.1|92900.1|92926.6|92901.6|92922.8|92897.8|50
1645084260000|2022-02-17 07:51:00|92925|92900|92925.9|92900.9|92927.3|92902.3|92921.5|92896.5|57
1645084270000|2022-02-17 07:51:10|92926.9|92901.9|92921.8|92896.8|92927.2|92902.2|92918.8|92893.8|42
1645084280000|2022-02-17 07:51:20|92921.5|92896.5|92916.8|92891.8|92922.1|92897.1|92915.7|92890.7|48
1645084290000|2022-02-17 07:51:30|92916.9|92891.9|92915.4|92890.4|92917.7|92892.7|92915|92890|32
1645084300000|2022-02-17 07:51:40|92915.5|92890.5|92913.2|92888.2|92916.4|92891.4|92909.6|92884.6|40
1645084310000|2022-02-17 07:51:50|92913.5|92888.5|92907.2|92882.2|92913.5|92888.5|92905.7|92880.7|25
1645084320000|2022-02-17 07:52:00|92907|92882|92877.7|92852.7|92910.4|92885.4|92875|92840.1|45
1645084330000|2022-02-17 07:52:10|92892.4|92842.4|92872.5|92847.5|92895.2|92857.7|92868.4|92833.2|54
1645084340000|2022-02-17 07:52:20|92873.3|92848.3|92876.4|92851.4|92891.1|92852.7|92873.3|92838.2|50
1645084350000|2022-02-17 07:52:30|92876.5|92851.5|92878.4|92853.4|92878.4|92853.4|92874.7|92849.7|31
1645084360000|2022-02-17 07:52:40|92877.5|92852.5|92874.9|92849.9|92877.5|92852.5|92872.8|92847.8|44
1645084370000|2022-02-17 07:52:50|92874.7|92849.7|92867.7|92842.7|92874.8|92849.8|92867.7|92842.7|35
1645084380000|2022-02-17 07:53:00|92867.9|92842.9|92852.8|92827.8|92867.9|92842.9|92851.6|92826.6|56
1645084390000|2022-02-17 07:53:10|92852.5|92827.5|92853.7|92828.7|92861.1|92836.1|92849|92824|43
1645084400000|2022-02-17 07:53:20|92854.4|92829.4|92858.2|92833.2|92859|92834|92851|92826|48
1645084410000|2022-02-17 07:53:30|92857|92832|92862.6|92837.6|92862.9|92837.9|92855.1|92830.1|56
1645084420000|2022-02-17 07:53:40|92862.5|92837.5|92864.3|92839.3|92867.9|92842.9|92860.4|92835.4|46
1645084430000|2022-02-17 07:53:50|92864.2|92839.2|92861.5|92836.5|92865.9|92840.9|92860.9|92835.9|53
1645084440000|2022-02-17 07:54:00|92861.3|92836.3|92864.8|92839.8|92866.5|92841.5|92861.3|92836.3|48
1645084450000|2022-02-17 07:54:10|92864.1|92839.1|92866.3|92841.3|92868.2|92843.2|92864.1|92839.1|39
1645084460000|2022-02-17 07:54:20|92866.6|92841.6|92867.5|92842.5|92867.7|92842.7|92864.4|92839.4|44
1645084470000|2022-02-17 07:54:30|92867.9|92842.9|92866.7|92841.7|92870.9|92845.9|92865.7|92840.7|48
1645084480000|2022-02-17 07:54:40|92869.5|92844.5|92865.7|92840.7|92869.5|92844.5|92865.2|92840.2|31
1645084490000|2022-02-17 07:54:50|92865.9|92840.9|92871.3|92846.3|92873.1|92848.1|92865.3|92840.3|45
1645084500000|2022-02-17 07:55:00|92871.5|92846.5|92871.3|92846.3|92875.1|92850.1|92870.5|92845.5|48
1645084510000|2022-02-17 07:55:10|92871.2|92846.2|92868.7|92843.7|92873.8|92848.8|92866.6|92841.6|51
1645084520000|2022-02-17 07:55:20|92868.8|92843.8|92864.8|92839.8|92871.7|92846.7|92864.7|92839.7|54
1645084530000|2022-02-17 07:55:30|92865|92840|92862.8|92837.8|92866.4|92841.4|92861.7|92836.7|46
1645084540000|2022-02-17 07:55:40|92862.2|92837.2|92857.9|92832.9|92862.5|92837.5|92857.2|92832.2|42
1645084550000|2022-02-17 07:55:50|92858.2|92833.2|92861.3|92836.3|92863.7|92838.7|92858.1|92833.1|44
1645084560000|2022-02-17 07:56:00|92861.4|92836.4|92863.9|92838.9|92864.3|92839.3|92861.4|92836.4|43
1645084570000|2022-02-17 07:56:10|92863.5|92838.5|92864.8|92839.8|92868.7|92843.7|92863.5|92838.5|38
1645084580000|2022-02-17 07:56:20|92863.5|92838.5|92863.2|92838.2|92866.7|92841.7|92858.5|92833.5|46
1645084590000|2022-02-17 07:56:30|92862|92837|92845.5|92820.5|92862.2|92837.2|92842.8|92817.8|55
1645084600000|2022-02-17 07:56:40|92844.5|92819.5|92839.9|92814.9|92844.5|92819.5|92838.3|92813.3|49
1645084610000|2022-02-17 07:56:50|92840.1|92815.1|92840.8|92815.8|92842.5|92817.5|92839.2|92814.2|32
1645084620000|2022-02-17 07:57:00|92841.4|92816.4|92848.4|92823.4|92848.7|92823.7|92840.8|92815.8|43
1645084630000|2022-02-17 07:57:10|92848.5|92823.5|92849|92824|92849.8|92824.8|92842.8|92817.8|46
1645084640000|2022-02-17 07:57:20|92849.3|92824.3|92847.6|92822.6|92849.4|92824.4|92847.5|92822.5|28
1645084650000|2022-02-17 07:57:30|92848.9|92823.9|92822.3|92797.3|92848.9|92823.9|92813.4|92788.4|62
1645084660000|2022-02-17 07:57:40|92821.5|92796.5|92810.1|92785.1|92823|92798|92809.6|92784.6|48
1645084670000|2022-02-17 07:57:50|92810.7|92785.7|92818.4|92793.4|92819.8|92794.8|92810.5|92785.5|46
1645084680000|2022-02-17 07:58:00|92818.7|92793.7|92815.4|92790.4|92818.8|92793.8|92811.9|92786.9|45
1645084690000|2022-02-17 07:58:10|92815.1|92790.1|92823.2|92798.2|92823.3|92798.3|92811.2|92786.2|44
1645084700000|2022-02-17 07:58:20|92822.8|92797.8|92833.8|92808.8|92834.4|92809.4|92821.8|92796.8|53
1645084710000|2022-02-17 07:58:30|92834.2|92809.2|92838.7|92813.7|92839.5|92814.5|92833.4|92808.4|39
1645084720000|2022-02-17 07:58:40|92838.1|92813.1|92839|92814|92842.3|92817.3|92837.8|92812.8|43
1645084730000|2022-02-17 07:58:50|92838.8|92813.8|92833.5|92808.5|92841|92816|92832.9|92807.9|43
1645084740000|2022-02-17 07:59:00|92833.7|92808.7|92826|92801|92833.9|92808.9|92822|92797|53
1645084750000|2022-02-17 07:59:10|92823.7|92798.7|92825.6|92800.6|92825.8|92800.8|92817.5|92792.5|48
1645084760000|2022-02-17 07:59:20|92825.4|92800.4|92818.1|92793.1|92825.5|92800.5|92817.2|92792.2|44
1645084770000|2022-02-17 07:59:30|92817.7|92792.7|92794.5|92769.5|92823.2|92798.2|92794.5|92769.5|55
1645084780000|2022-02-17 07:59:40|92794.4|92769.4|92791.6|92766.6|92795|92770|92787.6|92762.6|45
1645084790000|2022-02-17 07:59:50|92790.6|92765.6|92773.8|92723.8|92791.5|92766.5|92760.6|92719.7|55
1645084800000|2022-02-17 08:00:00|92760.8|92735.8|92739.1|92714.1|92760.8|92735.8|92731.8|92696.5|74
1645084810000|2022-02-17 08:00:10|92753.4|92703.4|92757.9|92732.9|92761.7|92736.7|92741|92700.8|65
1645084820000|2022-02-17 08:00:20|92757.8|92732.8|92746.9|92721.9|92758.6|92733.6|92746.9|92721.9|60
1645084830000|2022-02-17 08:00:30|92746.2|92721.2|92740.6|92715.6|92747.6|92722.6|92740.3|92715.3|56
1645084840000|2022-02-17 08:00:40|92740.7|92715.7|92695.2|92670.2|92743.1|92718.1|92694|92658.3|61
1645084850000|2022-02-17 08:00:50|92693.7|92668.7|92704.5|92679.5|92704.6|92679.6|92691.1|92666.1|69
1645084860000|2022-02-17 08:01:00|92704.7|92679.7|92711.5|92686.5|92714.4|92689.4|92700.1|92675.1|63
1645084870000|2022-02-17 08:01:10|92711.1|92686.1|92712.4|92687.4|92716.9|92691.9|92709.9|92684.9|49
1645084880000|2022-02-17 08:01:20|92711.3|92686.3|92716.8|92691.8|92717.4|92692.4|92710.4|92685.4|51
1645084890000|2022-02-17 08:01:30|92717|92692|92744.1|92719.1|92767.2|92732.2|92717|92692|71
1645084900000|2022-02-17 08:01:40|92744.7|92719.7|92726.1|92701.1|92744.7|92719.7|92718|92693|67
1645084910000|2022-02-17 08:01:50|92726.3|92701.3|92739.9|92714.9|92739.9|92714.9|92721.3|92696.3|49
1645084920000|2022-02-17 08:02:00|92739.5|92714.5|92751.4|92726.4|92754.5|92729.5|92739.5|92714.5|68
1645084930000|2022-02-17 08:02:10|92752.6|92727.6|92746.5|92721.5|92752.8|92727.8|92744.4|92719.4|63
1645084940000|2022-02-17 08:02:20|92745.2|92720.2|92728.7|92703.7|92749.7|92724.7|92728.7|92703.7|64
1645084950000|2022-02-17 08:02:30|92728.1|92703.1|92720.3|92695.3|92729.3|92704.3|92715.7|92690.7|72
1645084960000|2022-02-17 08:02:40|92720.4|92695.4|92724.7|92699.7|92730.3|92705.3|92713.7|92688.7|63
1645084970000|2022-02-17 08:02:50|92724.6|92699.6|92715.7|92690.7|92725.4|92700.4|92713.7|92688.7|61
1645084980000|2022-02-17 08:03:00|92715.6|92690.6|92725.9|92700.9|92726.1|92701.1|92714|92689|55
1645084990000|2022-02-17 08:03:10|92726.2|92701.2|92724.5|92699.5|92727.6|92702.6|92722.1|92697.1|50
1645085000000|2022-02-17 08:03:20|92722.5|92697.5|92705.6|92680.6|92723.5|92698.5|92702.9|92677.9|54
1645085010000|2022-02-17 08:03:30|92704.4|92679.4|92710.9|92685.9|92712|92687|92698.2|92673.2|54
1645085020000|2022-02-17 08:03:40|92711.1|92686.1|92716.6|92691.6|92720|92695|92709.6|92684.6|52
1645085030000|2022-02-17 08:03:50|92717.1|92692.1|92714.4|92689.4|92718.9|92693.9|92714.4|92689.4|38
1645085040000|2022-02-17 08:04:00|92714.7|92689.7|92718.7|92693.7|92719.9|92694.9|92713|92688|63
1645085050000|2022-02-17 08:04:10|92718.4|92693.4|92706.4|92681.4|92718.4|92693.4|92703.8|92678.8|64
1645085060000|2022-02-17 08:04:20|92706.5|92681.5|92712.4|92687.4|92714.6|92689.6|92706.5|92681.5|47
1645085070000|2022-02-17 08:04:30|92712.6|92687.6|92715.2|92690.2|92715.2|92690.2|92704.9|92679.9|57
1645085080000|2022-02-17 08:04:40|92716|92691|92722|92697|92722.7|92697.7|92714.9|92689.9|51
1645085090000|2022-02-17 08:04:50|92721.1|92696.1|92719|92694|92724.4|92699.4|92718.8|92693.8|47
1645085100000|2022-02-17 08:05:00|92718.5|92693.5|92717.8|92692.8|92722.3|92697.3|92715.4|92690.4|58
1645085110000|2022-02-17 08:05:10|92717.5|92692.5|92717.9|92692.9|92722.3|92697.3|92715.4|92690.4|62
1645085120000|2022-02-17 08:05:20|92717.7|92692.7|92707.6|92682.6|92719.9|92694.9|92702.8|92677.8|67
1645085130000|2022-02-17 08:05:30|92707|92682|92751.6|92726.6|92752.1|92727.1|92706.1|92681.1|65
1645085140000|2022-02-17 08:05:40|92752.5|92727.5|92763.5|92738.5|92766.3|92741.3|92750.3|92725.3|67
1645085150000|2022-02-17 08:05:50|92764.1|92739.1|92766.7|92741.7|92768.8|92743.8|92762.4|92737.4|56
1645085160000|2022-02-17 08:06:00|92766.8|92741.8|92763.3|92738.3|92771.8|92746.8|92762.1|92737.1|49
1645085170000|2022-02-17 08:06:10|92763.2|92738.2|92770.3|92745.3|92770.8|92745.8|92762.2|92737.2|52
1645085180000|2022-02-17 08:06:20|92770.1|92745.1|92768.5|92743.5|92774|92749|92765.3|92740.3|56
1645085190000|2022-02-17 08:06:30|92767.8|92742.8|92765.3|92740.3|92769.1|92744.1|92763.3|92738.3|49
1645085200000|2022-02-17 08:06:40|92765.4|92740.4|92768.7|92743.7|92774.5|92749.5|92764|92739|52
1645085210000|2022-02-17 08:06:50|92769.2|92744.2|92786.8|92761.8|92788.2|92763.2|92766.3|92741.3|58
1645085220000|2022-02-17 08:07:00|92788.4|92763.4|92797.3|92772.3|92799.4|92774.4|92783.5|92758.5|64
1645085230000|2022-02-17 08:07:10|92796.9|92771.9|92788.4|92763.4|92799.2|92774.2|92788.3|92763.3|66
1645085240000|2022-02-17 08:07:20|92788.2|92763.2|92789.3|92764.3|92795.2|92770.2|92785.3|92760.3|65
1645085250000|2022-02-17 08:07:30|92788.4|92763.4|92813.7|92788.7|92816.4|92791.4|92787.6|92753.3|65
1645085260000|2022-02-17 08:07:40|92814.2|92789.2|92823.6|92798.6|92824.7|92799.7|92814.2|92789.2|66
1645085270000|2022-02-17 08:07:50|92824.4|92799.4|92826.3|92801.3|92838.9|92813.9|92824.4|92799.4|65
1645085280000|2022-02-17 08:08:00|92827|92802|92820.5|92795.5|92828.4|92803.4|92820.4|92795.4|54
1645085290000|2022-02-17 08:08:10|92823|92798|92824.3|92799.3|92825|92800|92814.9|92789.9|55
1645085300000|2022-02-17 08:08:20|92825.8|92800.8|92817.2|92792.2|92827.1|92802.1|92816.4|92791.4|54
1645085310000|2022-02-17 08:08:30|92817.5|92792.5|92818.1|92793.1|92820.8|92795.8|92814.4|92789.4|56
1645085320000|2022-02-17 08:08:40|92818.7|92793.7|92809.8|92784.8|92818.8|92793.8|92808.8|92783.8|61
1645085330000|2022-02-17 08:08:50|92810|92785|92785.9|92760.9|92812.4|92787.4|92784.8|92759.8|58
1645085340000|2022-02-17 08:09:00|92786.2|92761.2|92785.1|92760.1|92792|92767|92782.8|92757.8|57
1645085350000|2022-02-17 08:09:10|92785.6|92760.6|92806.2|92781.2|92816|92791|92783.7|92758.7|62
1645085360000|2022-02-17 08:09:20|92806.1|92781.1|92808|92783|92811.1|92786.1|92804.7|92779.7|57
1645085370000|2022-02-17 08:09:30|92807.8|92782.8|92801.2|92776.2|92807.8|92782.8|92789.6|92764.6|63
1645085380000|2022-02-17 08:09:40|92801.4|92776.4|92807.6|92782.6|92807.6|92782.6|92800.3|92775.3|41
1645085390000|2022-02-17 08:09:50|92807.4|92782.4|92810.1|92785.1|92817.4|92792.4|92805.8|92780.8|56
1645085400000|2022-02-17 08:10:00|92811.8|92786.8|92800.1|92775.1|92814.1|92789.1|92799.3|92774.3|63
1645085410000|2022-02-17 08:10:10|92801.2|92776.2|92797.4|92772.4|92801.7|92776.7|92797.3|92772.3|62
1645085420000|2022-02-17 08:10:20|92797.1|92772.1|92806.2|92781.2|92806.2|92781.2|92792.5|92767.5|51
1645085430000|2022-02-17 08:10:30|92805.3|92780.3|92807|92782|92809.9|92784.9|92805|92780|61
1645085440000|2022-02-17 08:10:40|92806.4|92781.4|92802.3|92777.3|92808.5|92783.5|92801.7|92776.7|58
1645085450000|2022-02-17 08:10:50|92803.8|92778.8|92807.6|92782.6|92809.2|92784.2|92798.6|92773.6|60
1645085460000|2022-02-17 08:11:00|92808|92783|92802.9|92777.9|92809.7|92784.7|92801.9|92776.9|62
1645085470000|2022-02-17 08:11:10|92803.2|92778.2|92807.6|92782.6|92809.6|92784.6|92803.2|92778.2|50
1645085480000|2022-02-17 08:11:20|92807.5|92782.5|92795.9|92770.9|92808.2|92783.2|92794.9|92769.9|49
1645085490000|2022-02-17 08:11:30|92795.8|92770.8|92792.6|92767.6|92796.1|92771.1|92791.4|92766.4|62
1645085500000|2022-02-17 08:11:40|92792.8|92767.8|92789.5|92764.5|92793.9|92768.9|92787.9|92762.9|42
1645085510000|2022-02-17 08:11:50|92789.7|92764.7|92786.5|92761.5|92792.2|92767.2|92785.9|92760.9|52
1645085520000|2022-02-17 08:12:00|92786.7|92761.7|92787.3|92762.3|92787.6|92762.6|92783.2|92758.2|39
1645085530000|2022-02-17 08:12:10|92786.6|92761.6|92798.8|92773.8|92800.1|92775.1|92785.9|92760.9|51
1645085540000|2022-02-17 08:12:20|92798|92773|92798.1|92773.1|92805.3|92780.3|92797.8|92772.8|50
1645085550000|2022-02-17 08:12:30|92797.4|92772.4|92798|92773|92799.9|92774.9|92794.2|92769.2|44
1645085560000|2022-02-17 08:12:40|92797.5|92772.5|92803.8|92778.8|92805.1|92780.1|92796|92771|56
1645085570000|2022-02-17 08:12:50|92803.4|92778.4|92803.5|92778.5|92805.5|92780.5|92801.1|92776.1|49
1645085580000|2022-02-17 08:13:00|92804.1|92779.1|92801.4|92776.4|92811.7|92786.7|92801.4|92776.4|52
1645085590000|2022-02-17 08:13:10|92802|92777|92801.4|92776.4|92802.9|92777.9|92797.1|92772.1|48
1645085600000|2022-02-17 08:13:20|92801.1|92776.1|92799.2|92774.2|92801.7|92776.7|92798.8|92773.8|42
1645085610000|2022-02-17 08:13:30|92799.1|92774.1|92805.8|92780.8|92805.9|92780.9|92799.1|92774.1|46
1645085620000|2022-02-17 08:13:40|92805.9|92780.9|92813.7|92788.7|92815.2|92790.2|92805.7|92780.7|52
1645085630000|2022-02-17 08:13:50|92813.3|92788.3|92811.9|92786.9|92814.7|92789.7|92811|92786|32
1645085640000|2022-02-17 08:14:00|92812.1|92787.1|92808.5|92783.5|92812.8|92787.8|92807.7|92782.7|49
1645085650000|2022-02-17 08:14:10|92809.4|92784.4|92804.5|92779.5|92811.2|92786.2|92804.5|92779.5|31
1645085660000|2022-02-17 08:14:20|92804.9|92779.9|92806.9|92781.9|92812.3|92787.3|92803.8|92778.8|52
1645085670000|2022-02-17 08:14:30|92806.6|92781.6|92810|92785|92811.7|92786.7|92804.9|92779.9|44
1645085680000|2022-02-17 08:14:40|92810.2|92785.2|92815.1|92790.1|92815.1|92790.1|92807.8|92782.8|36
1645085690000|2022-02-17 08:14:50|92812.6|92787.6|92807.8|92782.8|92812.6|92787.6|92807.4|92782.4|48
1645085700000|2022-02-17 08:15:00|92807.4|92782.4|92808.8|92783.8|92808.8|92783.8|92800.4|92775.4|46
1645085710000|2022-02-17 08:15:10|92809|92784|92812|92787|92812.8|92787.8|92807.7|92782.7|54
1645085720000|2022-02-17 08:15:20|92812.6|92787.6|92811.5|92786.5|92812.6|92787.6|92808.8|92783.8|38
1645085730000|2022-02-17 08:15:30|92810.7|92785.7|92811.4|92786.4|92812.7|92787.7|92809.1|92784.1|50
1645085740000|2022-02-17 08:15:40|92810.8|92785.8|92815.6|92790.6|92816.2|92791.2|92808|92783|55
1645085750000|2022-02-17 08:15:50|92816.2|92791.2|92833.2|92808.2|92834|92809|92814|92789|48
1645085760000|2022-02-17 08:16:00|92833.9|92808.9|92834.8|92809.8|92847.6|92811.3|92831.9|92797.4|55
1645085770000|2022-02-17 08:16:10|92836.6|92811.6|92830.3|92805.3|92838.8|92813.8|92828.8|92803.8|63
1645085780000|2022-02-17 08:16:20|92830.2|92805.2|92836.7|92811.7|92837.8|92812.8|92829.2|92804.2|52
1645085790000|2022-02-17 08:16:30|92836.8|92811.8|92828.1|92803.1|92838.8|92813.8|92824.7|92799.7|57
1645085800000|2022-02-17 08:16:40|92828.2|92803.2|92863.6|92838.6|92864.2|92839.2|92826.2|92801.2|69
1645085810000|2022-02-17 08:16:50|92863.7|92838.7|92866.9|92841.9|92873.5|92848.5|92863.7|92838.7|66
1645085820000|2022-02-17 08:17:00|92867|92842|92837.4|92812.4|92867.7|92842.7|92831.8|92806.8|65
1645085830000|2022-02-17 08:17:10|92836.5|92811.5|92835.4|92810.4|92836.5|92811.5|92832.9|92807.9|56
1645085840000|2022-02-17 08:17:20|92835.6|92810.6|92841.2|92816.2|92842.1|92817.1|92832.7|92807.7|57
1645085850000|2022-02-17 08:17:30|92841|92816|92839.9|92814.9|92843.5|92818.5|92837.5|92812.5|47
1645085860000|2022-02-17 08:17:40|92841.4|92816.4|92822.4|92797.4|92841.4|92816.4|92821.2|92796.2|58
1645085870000|2022-02-17 08:17:50|92822.3|92797.3|92828.6|92803.6|92834.5|92809.5|92818.6|92793.6|55
1645085880000|2022-02-17 08:18:00|92827.9|92802.9|92834|92809|92838.1|92813.1|92825|92800|59
1645085890000|2022-02-17 08:18:10|92835|92810|92834.7|92809.7|92839.5|92814.5|92833.4|92808.4|60
1645085900000|2022-02-17 08:18:20|92835|92810|92838.3|92813.3|92838.3|92813.3|92830.3|92805.3|62
1645085910000|2022-02-17 08:18:30|92838.4|92813.4|92841.3|92816.3|92841.3|92816.3|92833.6|92808.6|53
1645085920000|2022-02-17 08:18:40|92842.9|92817.9|92843.1|92818.1|92843.9|92818.9|92838.9|92813.9|58
1645085930000|2022-02-17 08:18:50|92843.2|92818.2|92856.6|92831.6|92858.2|92833.2|92841.8|92816.8|51
1645085940000|2022-02-17 08:19:00|92856.9|92831.9|92850.5|92825.5|92859.5|92834.5|92848.5|92823.5|60
1645085950000|2022-02-17 08:19:10|92850.1|92825.1|92841|92816|92851|92826|92840|92815|61
1645085960000|2022-02-17 08:19:20|92841.4|92816.4|92841.3|92816.3|92846.1|92821.1|92840.3|92815.3|52
1645085970000|2022-02-17 08:19:30|92841.2|92816.2|92843.6|92818.6|92846|92821|92839.1|92814.1|53
1645085980000|2022-02-17 08:19:40|92843.7|92818.7|92845.9|92820.9|92849.4|92824.4|92843.4|92818.4|51
1645085990000|2022-02-17 08:19:50|92846.2|92821.2|92872.8|92847.8|92887.2|92849.9|92844.9|92819.9|59
1645086000000|2022-02-17 08:20:00|92872.7|92847.7|92849.8|92824.8|92872.7|92847.7|92847|92822|53
1645086010000|2022-02-17 08:20:10|92851.7|92826.7|92848.3|92823.3|92851.7|92826.7|92840.1|92815.1|70
1645086020000|2022-02-17 08:20:20|92848.7|92823.7|92854.3|92829.3|92856.2|92831.2|92846.2|92821.2|46
1645086030000|2022-02-17 08:20:30|92856.4|92831.4|92844.8|92819.8|92859.6|92834.6|92843.6|92818.6|66
1645086040000|2022-02-17 08:20:40|92845.6|92820.6|92856.3|92831.3|92858.4|92833.4|92845.6|92820.6|50
1645086050000|2022-02-17 08:20:50|92853.1|92828.1|92834.4|92809.4|92853.1|92828.1|92809.4|92772.2|64
1645086060000|2022-02-17 08:21:00|92834.3|92809.3|92842.1|92817.1|92843.1|92818.1|92834.3|92809.3|54
1645086070000|2022-02-17 08:21:10|92842.2|92817.2|92835.8|92810.8|92843.9|92818.9|92835.4|92810.4|45
1645086080000|2022-02-17 08:21:20|92837.1|92812.1|92839.7|92814.7|92843.6|92818.6|92836.9|92811.9|52
1645086090000|2022-02-17 08:21:30|92840.5|92815.5|92838.8|92813.8|92845.3|92820.3|92838.7|92813.7|45
1645086100000|2022-02-17 08:21:40|92839|92814|92836.1|92811.1|92841.1|92816.1|92832.4|92807.4|45
1645086110000|2022-02-17 08:21:50|92836.3|92811.3|92825.2|92800.2|92836.7|92811.7|92824.4|92799.4|51
1645086120000|2022-02-17 08:22:00|92825.3|92800.3|92825.1|92800.1|92829.9|92804.9|92824.8|92799.8|58
1645086130000|2022-02-17 08:22:10|92825|92800|92822.7|92797.7|92826.2|92801.2|92821.4|92796.4|50
1645086140000|2022-02-17 08:22:20|92823.8|92798.8|92821.7|92796.7|92825.6|92800.6|92820.5|92795.5|54
1645086150000|2022-02-17 08:22:30|92820.9|92795.9|92821.7|92796.7|92824.1|92799.1|92818.9|92793.9|49
1645086160000|2022-02-17 08:22:40|92821.9|92796.9|92823.9|92798.9|92823.9|92798.9|92820|92795|39
1645086170000|2022-02-17 08:22:50|92825.2|92800.2|92806.5|92781.5|92829.8|92804.8|92804.5|92779.5|62
1645086180000|2022-02-17 08:23:00|92806.2|92781.2|92810.4|92785.4|92815.6|92790.6|92806.2|92781.2|50
1645086190000|2022-02-17 08:23:10|92810.6|92785.6|92814.4|92789.4|92814.5|92789.5|92810.6|92785.6|33
1645086200000|2022-02-17 08:23:20|92814.2|92789.2|92813.6|92788.6|92815.1|92790.1|92813.1|92788.1|28
1645086210000|2022-02-17 08:23:30|92814.4|92789.4|92839.6|92814.6|92839.6|92814.6|92813.8|92788.8|49
1645086220000|2022-02-17 08:23:40|92839.2|92814.2|92836.6|92811.6|92840.5|92815.5|92834.4|92809.4|48
1645086230000|2022-02-17 08:23:50|92836.9|92811.9|92838.2|92813.2|92839.7|92814.7|92834.4|92809.4|45
1645086240000|2022-02-17 08:24:00|92837.8|92812.8|92836.2|92811.2|92839.4|92814.4|92836.2|92811.2|48
1645086250000|2022-02-17 08:24:10|92836.9|92811.9|92837|92812|92837.9|92812.9|92834.7|92809.7|39
1645086260000|2022-02-17 08:24:20|92836.6|92811.6|92836.7|92811.7|92839.2|92814.2|92832.9|92807.9|51
1645086270000|2022-02-17 08:24:30|92836.8|92811.8|92848.2|92823.2|92848.5|92823.5|92836.2|92811.2|48
1645086280000|2022-02-17 08:24:40|92848.1|92823.1|92853.2|92828.2|92853.4|92828.4|92847|92822|37
1645086290000|2022-02-17 08:24:50|92853.3|92828.3|92907.7|92882.7|92908.9|92883.9|92852.4|92827.4|54
1645086300000|2022-02-17 08:25:00|92908.1|92883.1|92896.4|92871.4|92923.2|92898.2|92894.8|92869.8|65
1645086310000|2022-02-17 08:25:10|92895.4|92870.4|92887.7|92862.7|92897|92872|92884.8|92859.8|65
1645086320000|2022-02-17 08:25:20|92887|92862|92874.8|92849.8|92887.2|92862.2|92872.4|92847.4|59
1645086330000|2022-02-17 08:25:30|92874.2|92849.2|92867.9|92842.9|92876.6|92851.6|92866.3|92841.3|52
1645086340000|2022-02-17 08:25:40|92865|92840|92859.8|92834.8|92867.5|92842.5|92858.8|92833.8|52
1645086350000|2022-02-17 08:25:50|92859.4|92834.4|92865.3|92840.3|92865.7|92840.7|92858.7|92833.7|50
1645086360000|2022-02-17 08:26:00|92865.6|92840.6|92907.6|92857.6|92907.6|92858.3|92864.3|92839.3|58
1645086370000|2022-02-17 08:26:10|92907.5|92857.5|92893.6|92868.6|92908.6|92872|92890.6|92855.9|61
1645086380000|2022-02-17 08:26:20|92893.5|92868.5|92889.9|92864.9|92894.7|92869.7|92888|92863|36
1645086390000|2022-02-17 08:26:30|92888.5|92863.5|92889.6|92864.6|92889.6|92864.6|92885|92860|35
1645086400000|2022-02-17 08:26:40|92889|92864|92912.6|92887.6|92913.4|92888.4|92888|92863|61
1645086410000|2022-02-17 08:26:50|92913.1|92888.1|92964.4|92939.4|92972.5|92940.9|92907.5|92882.5|78
1645086420000|2022-02-17 08:27:00|92961.9|92936.9|93023.5|92998.5|93026|92998.5|92955.1|92923.6|76
1645086430000|2022-02-17 08:27:10|93024.5|92999.5|93088|93038|93096.4|93046.4|93024.5|92988.5|80
1645086440000|2022-02-17 08:27:20|93087.8|93037.8|93058.7|93008.7|93089.7|93039.7|93047.7|92997.7|74
1645086450000|2022-02-17 08:27:30|93059.6|93009.6|93065.1|93040.1|93081.6|93043.7|93036.3|92998.4|79
1645086460000|2022-02-17 08:27:40|93058.6|93033.6|93094.5|93069.5|93111.1|93077|93051.2|93014.2|77
1645086470000|2022-02-17 08:27:50|93096.9|93071.9|93096.7|93071.7|93123.9|93085.9|93092.3|93060.8|75
1645086480000|2022-02-17 08:28:00|93096.2|93071.2|93122.7|93097.7|93136|93102|93091.3|93063.6|78
1645086490000|2022-02-17 08:28:10|93124.6|93099.6|93209.6|93159.6|93232.7|93182.7|93124.6|93093.6|79
1645086500000|2022-02-17 08:28:20|93206.9|93156.9|93185.2|93160.2|93216.1|93185.8|93184.2|93148|80
1645086510000|2022-02-17 08:28:30|93185.1|93160.1|93197.8|93147.8|93201.2|93161.9|93170.6|93132.1|78
1645086520000|2022-02-17 08:28:40|93200.6|93150.6|93165.5|93115.5|93212.6|93169.5|93151.4|93115.2|78
1645086530000|2022-02-17 08:28:50|93166.3|93116.3|93133.9|93108.9|93166.6|93126.5|93133.3|93094.9|77
1645086540000|2022-02-17 08:29:00|93131.6|93106.6|93151.4|93101.4|93151.7|93118.7|93130.4|93101.4|70
1645086550000|2022-02-17 08:29:10|93151.3|93101.3|93107.4|93082.4|93151.9|93109.6|93107.4|93072.2|77
1645086560000|2022-02-17 08:29:20|93107|93082|93083.5|93058.5|93116.1|93091.1|93081.5|93056.5|74
1645086570000|2022-02-17 08:29:30|93078|93053|93071.5|93046.5|93096.9|93062.3|93069.8|93044.3|76
1645086580000|2022-02-17 08:29:40|93070.4|93045.4|93090.6|93065.6|93100.2|93065.6|93062.2|93037.2|74
1645086590000|2022-02-17 08:29:50|93098.4|93073.4|93120.3|93070.3|93120.6|93078.2|93087.2|93048.8|75
1645086600000|2022-02-17 08:30:00|93119.8|93069.8|93112.4|93062.4|93129.6|93085.4|93102.8|93062.4|78
1645086610000|2022-02-17 08:30:10|93114.7|93064.7|93120.4|93070.4|93139.2|93089.2|93114.6|93064.6|73
1645086620000|2022-02-17 08:30:20|93120.1|93070.1|93115.8|93065.8|93126.9|93086.4|93100.2|93062.2|73
1645086630000|2022-02-17 08:30:30|93113.1|93063.1|93096.2|93071.2|93121|93082.6|93096.2|93054.2|67
1645086640000|2022-02-17 08:30:40|93095.7|93070.7|93110|93060|93113.3|93074.8|93095.7|93054.4|71
1645086650000|2022-02-17 08:30:50|93109.9|93059.9|93093.3|93043.3|93109.9|93069.2|93082|93038.3|75
1645086660000|2022-02-17 08:31:00|93094.8|93044.8|93055.9|93030.9|93099|93052.6|93052.1|93015.6|74
1645086670000|2022-02-17 08:31:10|93056.2|93031.2|93090.8|93040.8|93094|93045.7|93055.8|93022.1|73
1645086680000|2022-02-17 08:31:20|93091.9|93041.9|93060.8|93010.8|93091.9|93041.9|93057.8|93007.8|75
1645086690000|2022-02-17 08:31:30|93058.6|93008.6|93050.9|93000.9|93067|93017|93042.9|92992.9|73
1645086700000|2022-02-17 08:31:40|93050.3|93000.3|93057.8|93007.8|93060.9|93023.8|93041.9|92991.9|62
1645086710000|2022-02-17 08:31:50|93046.5|93021.5|93080.3|93030.3|93083.7|93035.7|93044.3|93007.1|72
1645086720000|2022-02-17 08:32:00|93080.1|93030.1|93076.6|93026.6|93085.9|93035.9|93064.5|93014.5|75
1645086730000|2022-02-17 08:32:10|93076.8|93026.8|93094.9|93044.9|93097.6|93047.6|93073.9|93023.9|73
1645086740000|2022-02-17 08:32:20|93094.7|93044.7|93101.6|93051.6|93109.7|93059.7|93094.7|93044.7|69
1645086750000|2022-02-17 08:32:30|93101.8|93051.8|93090.5|93040.5|93102.7|93052.7|93087.1|93037.1|76
1645086760000|2022-02-17 08:32:40|93091.5|93041.5|93121.2|93071.2|93125.1|93075.1|93091.3|93041.3|73
1645086770000|2022-02-17 08:32:50|93127.3|93077.3|93091|93041|93127.3|93077.3|93090.2|93040.2|75
1645086780000|2022-02-17 08:33:00|93092.4|93042.4|93095|93045|93110.1|93060.1|93090.2|93040.2|79
1645086790000|2022-02-17 08:33:10|93098.8|93048.8|93089.9|93039.9|93100.8|93050.8|93083.5|93033.5|74
1645086800000|2022-02-17 08:33:20|93088.3|93038.3|93064.2|93014.2|93091.1|93041.1|93054.3|93004.3|79
1645086810000|2022-02-17 08:33:30|93063.8|93013.8|93069.5|93019.5|93070.5|93020.5|93057|93007|73
1645086820000|2022-02-17 08:33:40|93070.6|93020.6|93038.1|93013.1|93070.6|93026.4|93026.7|92990.3|79
1645086830000|2022-02-17 08:33:50|93037.8|93012.8|93048.8|93023.8|93076.2|93039.7|93036.8|93000.6|75
1645086840000|2022-02-17 08:34:00|93049.8|93024.8|93066|93016|93080.7|93033.2|93042.9|93001.4|76
1645086850000|2022-02-17 08:34:10|93065.7|93015.7|93067.9|93042.9|93083.1|93042.9|93064.1|93015.1|73
1645086860000|2022-02-17 08:34:20|93081.9|93031.9|93067.9|93017.9|93084.9|93037.7|93059.9|93014.4|69
1645086870000|2022-02-17 08:34:30|93067|93017|93072.3|93047.3|93083.5|93047.5|93057.2|93015.9|76
1645086880000|2022-02-17 08:34:40|93072.1|93047.1|93071.2|93046.2|93082|93057|93063.8|93024.7|74
1645086890000|2022-02-17 08:34:50|93072.6|93047.6|93097.2|93072.2|93100.9|93075.9|93067|93042|70
1645086900000|2022-02-17 08:35:00|93097.4|93072.4|93126.7|93076.7|93129.7|93090.2|93085.1|93049.7|73
1645086910000|2022-02-17 08:35:10|93126.2|93076.2|93127.2|93102.2|93132.1|93102.5|93106.7|93074.7|67
1645086920000|2022-02-17 08:35:20|93129|93104|93125.2|93100.2|93152|93117.3|93121.5|93092.7|74
1645086930000|2022-02-17 08:35:30|93125.1|93100.1|93120.6|93095.6|93126.9|93101.9|93116.6|93091.6|63
1645086940000|2022-02-17 08:35:40|93119.2|93094.2|93119.7|93094.7|93132.6|93100.1|93116.7|93082.6|62
1645086950000|2022-02-17 08:35:50|93120.3|93095.3|93142.4|93117.4|93159.2|93122.1|93120.3|93095.3|72
1645086960000|2022-02-17 08:36:00|93142.7|93117.7|93140.8|93090.8|93149.3|93124.3|93128.6|93090.8|74
1645086970000|2022-02-17 08:36:10|93130.1|93105.1|93132.6|93107.6|93148.4|93116.4|93130.1|93096.8|61
1645086980000|2022-02-17 08:36:20|93130.9|93105.9|93118.9|93093.9|93139|93114|93118.9|93093.9|66
1645086990000|2022-02-17 08:36:30|93119.2|93094.2|93122.7|93097.7|93142.1|93103.4|93117.1|93090.1|68
1645087000000|2022-02-17 08:36:40|93122|93097|93101.1|93076.1|93133.6|93108.6|93101.1|93072.6|76
1645087010000|2022-02-17 08:36:50|93102|93077|93094.7|93069.7|93111.6|93085.1|93094.7|93059.3|68
1645087020000|2022-02-17 08:37:00|93098|93073|93092.6|93067.6|93101.3|93076.3|93092.6|93067.6|67
1645087030000|2022-02-17 08:37:10|93094.8|93069.8|93081|93056|93098.5|93071.6|93079.9|93048.5|77
1645087040000|2022-02-17 08:37:20|93081.1|93056.1|93081.5|93056.5|93094.4|93059.5|93076.7|93044.4|68
1645087050000|2022-02-17 08:37:30|93082|93057|93053.7|93003.7|93084.1|93059.1|93044.1|93003.7|70
1645087060000|2022-02-17 08:37:40|93054.2|93004.2|93158|93108|93166.5|93127.6|93040.2|93004.2|75
1645087070000|2022-02-17 08:37:50|93159.1|93109.1|93141.3|93116.3|93161.2|93116.7|93135.2|93093.7|70
1645087080000|2022-02-17 08:38:00|93139.7|93114.7|93095.3|93070.3|93150.7|93114.7|93095.3|93061.1|71
1645087090000|2022-02-17 08:38:10|93095|93070|93094.2|93044.2|93105.5|93070.6|93088.7|93043.1|65
1645087100000|2022-02-17 08:38:20|93081.7|93056.7|93092.1|93042.1|93099.2|93056.7|93081.6|93035|65
1645087110000|2022-02-17 08:38:30|93092|93042|93118.8|93068.8|93119.7|93072|93082.7|93040.4|60
1645087120000|2022-02-17 08:38:40|93119.7|93069.7|93107.9|93057.9|93119.7|93073.9|93089.3|93045.6|78
1645087130000|2022-02-17 08:38:50|93107.5|93057.5|93062.7|93012.7|93107.5|93057.5|93053.3|93003.3|73
1645087140000|2022-02-17 08:39:00|93062.4|93012.4|93051.9|93001.9|93062.5|93012.5|93046.8|92996.8|57
1645087150000|2022-02-17 08:39:10|93052.7|93002.7|93046|92996|93054.2|93012.4|93033.4|92995.9|64
1645087160000|2022-02-17 08:39:20|93045.9|92995.9|93034.8|93009.8|93046.8|93011.2|93033.9|92991.8|52
1645087170000|2022-02-17 08:39:30|93035.8|93010.8|93015.9|92965.9|93045.3|93010.8|93010.5|92960.5|71
1645087180000|2022-02-17 08:39:40|93016.6|92966.6|93003.1|92953.1|93029|92988.6|92996.1|92952.8|62
1645087190000|2022-02-17 08:39:50|92990.2|92965.2|93002.1|92952.1|93006.6|92969.6|92990.2|92952.1|49
1645087200000|2022-02-17 08:40:00|93002.5|92952.5|92960|92910|93004.2|92977.9|92960|92910|66
1645087210000|2022-02-17 08:40:10|92957.1|92907.1|92985.2|92935.2|92990|92940|92952.7|92902.7|72
1645087220000|2022-02-17 08:40:20|92986.3|92936.3|92956.3|92931.3|92990.8|92942.9|92956.3|92917.5|66
1645087230000|2022-02-17 08:40:30|92954.1|92929.1|92953.1|92928.1|92967.2|92938.3|92945.1|92906.8|67
1645087240000|2022-02-17 08:40:40|92954.1|92929.1|92944.8|92919.8|92954.2|92929.2|92940|92902.2|62
1645087250000|2022-02-17 08:40:50|92945|92920|92952.3|92927.3|92968.7|92930.6|92944.5|92910.5|65
1645087260000|2022-02-17 08:41:00|92949.6|92924.6|92948.3|92923.3|92953.9|92928.9|92946.3|92921.3|68
1645087270000|2022-02-17 08:41:10|92949.2|92924.2|92941.4|92916.4|92954.8|92929.8|92940.9|92915.9|68
1645087280000|2022-02-17 08:41:20|92942.9|92917.9|92971.1|92946.1|92971.1|92946.1|92939.5|92914.5|60
1645087290000|2022-02-17 08:41:30|92974|92949|92999.4|92974.4|93025.3|92978.8|92970.7|92909.3|57
1645087300000|2022-02-17 08:41:40|92999.6|92974.6|93064.7|93014.7|93075.1|93041|92999.6|92949.7|70
1645087310000|2022-02-17 08:41:50|93065.2|93015.2|93039.5|92989.5|93065.3|93025.3|93027|92987.6|59
1645087320000|2022-02-17 08:42:00|93039|92989|93005.4|92980.4|93039|93000.7|93003.8|92963.5|66
1645087330000|2022-02-17 08:42:10|93002.8|92977.8|92993.4|92968.4|93002.8|92977.8|92991.7|92966.7|47
1645087340000|2022-02-17 08:42:20|92991.8|92966.8|92994.4|92969.4|93007.9|92971.5|92989.3|92951.7|57
1645087350000|2022-02-17 08:42:30|92994.7|92969.7|92990.4|92965.4|92996.1|92971.1|92984.8|92959.8|63
1645087360000|2022-02-17 08:42:40|92990.7|92965.7|92995.5|92970.5|93000.4|92975.4|92989.1|92964.1|45
1645087370000|2022-02-17 08:42:50|92997|92972|92987.6|92937.6|93000.6|92973.6|92979.1|92929.1|66
1645087380000|2022-02-17 08:43:00|92987.5|92937.5|92947.2|92922.2|92987.5|92937.5|92943.3|92905.8|72
1645087390000|2022-02-17 08:43:10|92946.7|92921.7|92950.9|92925.9|92968.9|92931.1|92945.5|92909.8|62
1645087400000|2022-02-17 08:43:20|92949.7|92924.7|92936.3|92886.3|92959|92927.3|92935.8|92885.8|65
1645087410000|2022-02-17 08:43:30|92932.9|92882.9|92895|92870|92932.9|92890.4|92895|92865.1|66
1645087420000|2022-02-17 08:43:40|92893.3|92868.3|92945|92895|92945.4|92909.9|92893.3|92856.1|67
1645087430000|2022-02-17 08:43:50|92945.7|92895.7|93044.3|92994.3|93084|92995|92932.3|92895.7|77
1645087440000|2022-02-17 08:44:00|93044.2|92994.2|93015.9|92965.9|93044.9|92994.9|93013|92963|69
1645087450000|2022-02-17 08:44:10|93015.5|92965.5|93016.7|92966.7|93018.6|92968.6|93009.2|92959.2|58
1645087460000|2022-02-17 08:44:20|93017.5|92967.5|93034.1|92984.1|93035.3|92985.3|93015.7|92965.7|65
1645087470000|2022-02-17 08:44:30|93034.7|92984.7|93045.5|92995.5|93055.4|93017.2|93034.7|92984.7|71
1645087480000|2022-02-17 08:44:40|93047.4|92997.4|93034.9|92984.9|93049|92999.3|93021.8|92981.7|66
1645087490000|2022-02-17 08:44:50|93034.7|92984.7|93022.7|92997.7|93037.1|93000.3|93022.7|92982.8|52
1645087500000|2022-02-17 08:45:00|93022.3|92997.3|93024.3|92999.3|93024.3|92999.3|93016.7|92991.7|63
1645087510000|2022-02-17 08:45:10|93023.8|92998.8|93026.7|93001.7|93028.1|93003.1|93022.1|92997.1|43
1645087520000|2022-02-17 08:45:20|93027.4|93002.4|93038.4|93013.4|93038.7|93013.7|93019.3|92994.3|64
1645087530000|2022-02-17 08:45:30|93040.3|93015.3|93074.2|93049.2|93090|93049.2|93040.3|93015.3|73
1645087540000|2022-02-17 08:45:40|93086.9|93036.9|93078.7|93028.7|93114.4|93064.4|93068.1|93018.7|72
1645087550000|2022-02-17 08:45:50|93078.8|93028.8|93131.7|93081.7|93131.7|93082.6|93078.6|93028.6|66
1645087560000|2022-02-17 08:46:00|93131.9|93081.9|93092.8|93042.8|93131.9|93081.9|93083.5|93040.8|73
1645087570000|2022-02-17 08:46:10|93092.6|93042.6|93103.5|93053.5|93109.8|93059.8|93092.6|93042.6|63
1645087580000|2022-02-17 08:46:20|93103.6|93053.6|93107.1|93057.1|93107.6|93057.6|93102.7|93052.7|65
1645087590000|2022-02-17 08:46:30|93107.2|93057.2|93094.7|93069.7|93107.2|93071.3|93079.4|93042.8|76
1645087600000|2022-02-17 08:46:40|93095.8|93070.8|93126.1|93101.1|93128|93103|93093.2|93068.2|72
1645087610000|2022-02-17 08:46:50|93126.4|93101.4|93156.2|93106.2|93157.1|93120.6|93126|93092.1|72
1645087620000|2022-02-17 08:47:00|93156.7|93106.7|93171.2|93121.2|93171.4|93129.8|93135.5|93098.8|63
1645087630000|2022-02-17 08:47:10|93170.4|93120.4|93142.5|93117.5|93177.5|93138.4|93140.2|93114|74
1645087640000|2022-02-17 08:47:20|93142.2|93117.2|93150.8|93125.8|93159.3|93134.3|93140.5|93104.9|70
1645087650000|2022-02-17 08:47:30|93150.4|93125.4|93156.2|93131.2|93169.3|93131.3|93138.9|93113.9|65
1645087660000|2022-02-17 08:47:40|93155.8|93130.8|93265|93215|93266|93231.9|93155.4|93130.4|75
1645087670000|2022-02-17 08:47:50|93268.9|93218.9|93238.7|93213.7|93287.5|93237.5|93238.6|93201.4|77
1645087680000|2022-02-17 08:48:00|93238.2|93213.2|93215.8|93165.8|93254.1|93214.7|93215.2|93165.2|76
1645087690000|2022-02-17 08:48:10|93215.2|93165.2|93224|93174|93230.2|93180.2|93214.7|93164.7|76
1645087700000|2022-02-17 08:48:20|93225.3|93175.3|93198.5|93148.5|93226.7|93181.7|93188.1|93148.2|73
1645087710000|2022-02-17 08:48:30|93199|93149|93197.9|93172.9|93212.2|93174.1|93192.8|93149|72
1645087720000|2022-02-17 08:48:40|93197.7|93172.7|93205.3|93180.3|93207.3|93182.3|93196.4|93171.4|71
1645087730000|2022-02-17 08:48:50|93205.2|93180.2|93200.1|93150.1|93215.2|93180.9|93176|93137.2|70
1645087740000|2022-02-17 08:49:00|93200.7|93150.7|93265|93215|93268.1|93218.1|93184.1|93144.1|73
1645087750000|2022-02-17 08:49:10|93265.6|93215.6|93267.2|93217.2|93274.7|93237|93254|93211.6|66
1645087760000|2022-02-17 08:49:20|93267.3|93217.3|93234.6|93209.6|93267.3|93227|93227.9|93192.6|71
1645087770000|2022-02-17 08:49:30|93239.5|93214.5|93257.5|93207.5|93267.2|93230|93239.5|93204.9|68
1645087780000|2022-02-17 08:49:40|93243.4|93218.4|93228.4|93203.4|93244.2|93219.2|93228.1|93203.1|59
1645087790000|2022-02-17 08:49:50|93228.3|93203.3|93244.8|93219.8|93245.3|93220.3|93228.3|93203.3|59
1645087800000|2022-02-17 08:50:00|93244|93219|93256.2|93231.2|93285.9|93246.8|93244|93215|75
1645087810000|2022-02-17 08:50:10|93255.2|93230.2|93207.7|93157.7|93279.2|93242.7|93206.1|93156.1|73
1645087820000|2022-02-17 08:50:20|93207|93157|93215.4|93190.4|93231.2|93194|93206.8|93156.8|73
1645087830000|2022-02-17 08:50:30|93215.6|93190.6|93199.3|93174.3|93234.2|93198|93197.9|93172|77
1645087840000|2022-02-17 08:50:40|93201.4|93176.4|93235.1|93185.1|93235.7|93201.1|93200.4|93175.4|74
1645087850000|2022-02-17 08:50:50|93236.1|93186.1|93245.9|93195.9|93245.9|93208.7|93216.1|93177.8|71
1645087860000|2022-02-17 08:51:00|93246.2|93196.2|93253.2|93203.2|93262.5|93223.5|93243|93193|70
1645087870000|2022-02-17 08:51:10|93254.4|93204.4|93257.6|93207.6|93259|93209|93253.5|93203.5|45
1645087880000|2022-02-17 08:51:20|93256.9|93206.9|93243|93218|93262.5|93220.3|93241.1|93203.5|63
1645087890000|2022-02-17 08:51:30|93244.6|93219.6|93227.6|93202.6|93258.7|93220.8|93226.6|93198.2|58
1645087900000|2022-02-17 08:51:40|93227.1|93202.1|93221.9|93196.9|93237.8|93212.8|93220.7|93195.7|55
1645087910000|2022-02-17 08:51:50|93220.2|93195.2|93207.8|93182.8|93240.3|93199.4|93207.4|93182.4|61
1645087920000|2022-02-17 08:52:00|93206.9|93181.9|93205.3|93180.3|93213.2|93188.2|93205.3|93180.3|56
1645087930000|2022-02-17 08:52:10|93205|93180|93215.5|93165.5|93227.7|93195|93203.6|93164.4|62
1645087940000|2022-02-17 08:52:20|93216.3|93166.3|93223.9|93173.9|93225.2|93185.1|93203.6|93166|63
1645087950000|2022-02-17 08:52:30|93209.9|93184.9|93208.7|93183.7|93222.4|93184.9|93200.6|93163.6|57
1645087960000|2022-02-17 08:52:40|93209.2|93184.2|93230.3|93205.3|93232.7|93207.7|93206.3|93181.3|69
1645087970000|2022-02-17 08:52:50|93229.9|93204.9|93234.9|93209.9|93235.3|93210.3|93227.1|93202.1|47
1645087980000|2022-02-17 08:53:00|93234.8|93209.8|93259.1|93209.1|93262.8|93223|93231.8|93204.3|72
1645087990000|2022-02-17 08:53:10|93259.7|93209.7|93238.3|93213.3|93262.4|93224.5|93235.2|93209.7|63
1645088000000|2022-02-17 08:53:20|93238|93213|93243.4|93218.4|93246.4|93221.4|93237.8|93212.8|55
1645088010000|2022-02-17 08:53:30|93243|93218|93235.8|93210.8|93243.7|93218.7|93234.7|93209.7|64
1645088020000|2022-02-17 08:53:40|93236.2|93211.2|93222.4|93197.4|93250.7|93211.5|93219.7|93194.7|64
1645088030000|2022-02-17 08:53:50|93222|93197|93224.2|93199.2|93231.5|93206.5|93219.2|93194.2|59
1645088040000|2022-02-17 08:54:00|93224.6|93199.6|93223.9|93198.9|93226.2|93201.2|93211.8|93186.8|67
1645088050000|2022-02-17 08:54:10|93223.8|93198.8|93227.5|93202.5|93227.5|93202.5|93220.1|93195.1|48
1645088060000|2022-02-17 08:54:20|93227.6|93202.6|93218.1|93193.1|93231.2|93206.2|93217.7|93192.7|56
1645088070000|2022-02-17 08:54:30|93218.7|93193.7|93217|93192|93220.1|93195.1|93215.8|93190.8|54
1645088080000|2022-02-17 08:54:40|93216.7|93191.7|93217.1|93192.1|93223.6|93198.6|93214.1|93189.1|64
1645088090000|2022-02-17 08:54:50|93216.7|93191.7|93207|93182|93216.7|93191.7|93201|93176|58
1645088100000|2022-02-17 08:55:00|93206|93181|93195.3|93170.3|93206|93181|93195.3|93170.3|58
1645088110000|2022-02-17 08:55:10|93194.3|93169.3|93196.2|93171.2|93197.6|93172.6|93191.4|93166.4|60
1645088120000|2022-02-17 08:55:20|93196.6|93171.6|93212.1|93187.1|93230.5|93190.5|93195.6|93170.6|43
1645088130000|2022-02-17 08:55:30|93223|93173|93211.1|93186.1|93225.9|93186.4|93206.5|93168.9|66
1645088140000|2022-02-17 08:55:40|93211.7|93186.7|93208|93183|93211.9|93186.9|93207.1|93182.1|43
1645088150000|2022-02-17 08:55:50|93207.8|93182.8|93208.7|93183.7|93212.6|93187.6|93207.4|93182.4|46
1645088160000|2022-02-17 08:56:00|93208.9|93183.9|93185.4|93160.4|93208.9|93183.9|93184.6|93153.5|64
1645088170000|2022-02-17 08:56:10|93185.9|93160.9|93155.2|93105.2|93186.1|93160.9|93152|93102|69
1645088180000|2022-02-17 08:56:20|93154.6|93104.6|93155.9|93105.9|93157.9|93107.9|93151.7|93101.7|49
1645088190000|2022-02-17 08:56:30|93156.2|93106.2|93162|93112|93162.6|93124.4|93146.1|93105|56
1645088200000|2022-02-17 08:56:40|93163.3|93113.3|93164.6|93114.6|93168.5|93131.5|93154.3|93112.5|49
1645088210000|2022-02-17 08:56:50|93164.8|93114.8|93139.5|93114.5|93164.8|93118.8|93136.8|93103.6|49
1645088220000|2022-02-17 08:57:00|93148.4|93098.4|93135.2|93085.2|93148.4|93106.4|93131.4|93085.2|61
1645088230000|2022-02-17 08:57:10|93138|93088|93110.1|93060.1|93142.7|93103.7|93105.3|93055.3|49
1645088240000|2022-02-17 08:57:20|93110.2|93060.2|93117.4|93067.4|93119.4|93069.4|93109.9|93059.9|59
1645088250000|2022-02-17 08:57:30|93116.3|93066.3|93116.2|93066.2|93117.3|93067.3|93114.1|93064.1|50
1645088260000|2022-02-17 08:57:40|93115.4|93065.4|93089.6|93039.6|93116.1|93066.1|93089.6|93039.6|58
1645088270000|2022-02-17 08:57:50|93084.6|93034.6|93074.7|93024.7|93084.6|93034.6|93069.7|93019.7|63
1645088280000|2022-02-17 08:58:00|93074.6|93024.6|93070.4|93020.4|93085.2|93035.2|93068.2|93018.2|61
1645088290000|2022-02-17 08:58:10|93068.7|93018.7|93069.5|93019.5|93078.6|93028.6|93068.7|93018.7|64
1645088300000|2022-02-17 08:58:20|93068.6|93018.6|93067.1|93017.1|93080.3|93030.3|93067|93017|65
1645088310000|2022-02-17 08:58:30|93067.9|93017.9|93065.8|93015.8|93068.8|93022.4|93041.4|92991.4|69
1645088320000|2022-02-17 08:58:40|93066.5|93016.5|93101.6|93051.6|93106.7|93056.7|93066.5|93016.5|63
1645088330000|2022-02-17 08:58:50|93101.3|93051.3|93100.3|93075.3|93110.9|93075.9|93097.1|93047.1|48
1645088340000|2022-02-17 08:59:00|93099.9|93074.9|93120.5|93070.5|93120.5|93076.2|93099.8|93064.5|54
1645088350000|2022-02-17 08:59:10|93120.3|93070.3|93119.5|93069.5|93123.6|93088.1|93105|93064.6|55
1645088360000|2022-02-17 08:59:20|93119.7|93069.7|93118.3|93068.3|93123.2|93073.2|93115.9|93065.9|55
1645088370000|2022-02-17 08:59:30|93118.1|93068.1|93133|93083|93134.2|93084.2|93117.9|93067.9|59
1645088380000|2022-02-17 08:59:40|93132.4|93082.4|93131.4|93081.4|93133.6|93083.6|93130.7|93080.7|46
1645088390000|2022-02-17 08:59:50|93128.8|93078.8|93129.6|93079.6|93131|93081|93123.8|93073.8|40
1645088400000|2022-02-17 09:00:00|93128.3|93078.3|93123.5|93073.5|93134.7|93084.7|93122.5|93072.5|69
1645088410000|2022-02-17 09:00:10|93122.8|93072.8|93113.3|93063.3|93123.3|93073.3|93097.8|93047.8|66
1645088420000|2022-02-17 09:00:20|93114.1|93064.1|93102.7|93077.7|93119.6|93077.9|93101.2|93061.7|60
1645088430000|2022-02-17 09:00:30|93103.3|93078.3|93101|93076|93105|93080|93098.4|93073.4|62
1645088440000|2022-02-17 09:00:40|93100.7|93075.7|93058|93008|93106.5|93075.7|93053.4|93003.4|63
1645088450000|2022-02-17 09:00:50|93059.5|93009.5|93043.7|92993.7|93063.8|93013.8|93032.2|92991|71
1645088460000|2022-02-17 09:01:00|93046.9|92996.9|93026.3|92976.3|93047.3|92997.3|93025.2|92975.2|66
1645088470000|2022-02-17 09:01:10|93025.4|92975.4|93020.3|92970.3|93028.6|92989|93014|92968.4|63
1645088480000|2022-02-17 09:01:20|93019.6|92969.6|93054.6|93004.6|93058.5|93008.5|93016.6|92966.6|68
1645088490000|2022-02-17 09:01:30|93053.8|93003.8|93054.8|93004.8|93057.9|93007.9|93051|93001|60
1645088500000|2022-02-17 09:01:40|93055.1|93005.1|93061.2|93011.2|93063.2|93013.2|93052.1|93002.1|73
1645088510000|2022-02-17 09:01:50|93063.2|93013.2|93046|93021|93063.2|93026.8|93045.4|93006.6|55
1645088520000|2022-02-17 09:02:00|93045.8|93020.8|93031.7|92981.7|93052.1|93021.7|93031.6|92981.6|70
1645088530000|2022-02-17 09:02:10|93031.4|92981.4|93005.5|92955.5|93031.4|92981.4|93001.6|92955.1|69
1645088540000|2022-02-17 09:02:20|93005.7|92955.7|93019.6|92969.6|93021|92971|93003|92953|70
1645088550000|2022-02-17 09:02:30|93020.2|92970.2|93074.2|93024.2|93075.9|93025.9|93019.5|92969.5|70
1645088560000|2022-02-17 09:02:40|93074.5|93024.5|93073.4|93023.4|93076.8|93039.1|93061.4|93011.4|70
1645088570000|2022-02-17 09:02:50|93074.4|93024.4|93093.4|93043.4|93096|93046|93074.4|93024.4|72
1645088580000|2022-02-17 09:03:00|93092.2|93042.2|93057.6|93007.6|93092.2|93042.2|93057.1|93007.1|68
1645088590000|2022-02-17 09:03:10|93057.1|93007.1|93071.6|93021.6|93071.8|93021.8|93055.7|93005.7|67
1645088600000|2022-02-17 09:03:20|93071.9|93021.9|93063.4|93013.4|93076.3|93026.3|93062.5|93012.5|73
1645088610000|2022-02-17 09:03:30|93064|93014|93063.8|93038.8|93072.4|93038.9|93056.9|93012|66
1645088620000|2022-02-17 09:03:40|93063.9|93038.9|93074.8|93024.8|93080.4|93045|93056.9|93020.8|73
1645088630000|2022-02-17 09:03:50|93075.4|93025.4|93065.6|93040.6|93078.1|93042.5|93062.8|93022.1|51
1645088640000|2022-02-17 09:04:00|93065.1|93040.1|93085.1|93035.1|93093.5|93056.6|93062.4|93034.7|67
1645088650000|2022-02-17 09:04:10|93086.1|93036.1|93076.7|93051.7|93086.8|93054|93072.3|93035.5|59
1645088660000|2022-02-17 09:04:20|93075.9|93050.9|93087.5|93037.5|93087.6|93055.6|93075.4|93037.5|45
1645088670000|2022-02-17 09:04:30|93087.8|93037.8|93069.2|93044.2|93088.8|93046.1|93065.5|93028.8|62
1645088680000|2022-02-17 09:04:40|93068.5|93043.5|93074.1|93049.1|93076.6|93051.6|93053.7|93016.5|67
1645088690000|2022-02-17 09:04:50|93074|93049|93066|93041|93089|93049.7|93066|93032|60
1645088700000|2022-02-17 09:05:00|93068.2|93043.2|93077.5|93052.5|93077.5|93052.5|93065.8|93040.8|70
1645088710000|2022-02-17 09:05:10|93081.9|93056.9|93092.8|93067.8|93094.6|93069.6|93077.6|93052.6|67
1645088720000|2022-02-17 09:05:20|93092|93067|93102|93077|93103|93078|93091.6|93066.6|58
1645088730000|2022-02-17 09:05:30|93102.9|93077.9|93105|93080|93105.9|93080.9|93100.6|93075.6|49
1645088740000|2022-02-17 09:05:40|93104|93079|93114.4|93064.4|93116|93081.3|93099.8|93062.8|48
1645088750000|2022-02-17 09:05:50|93114.1|93064.1|93120|93070|93120.5|93070.5|93110.8|93060.8|54
1645088760000|2022-02-17 09:06:00|93119.5|93069.5|93138.8|93088.8|93140|93100.9|93117.4|93067.4|62
1645088770000|2022-02-17 09:06:10|93138.5|93088.5|93122.9|93097.9|93153|93113.3|93122.9|93086.6|70
1645088780000|2022-02-17 09:06:20|93123|93098|93104.4|93079.4|93130.5|93098|93102.7|93069.2|63
1645088790000|2022-02-17 09:06:30|93105.3|93080.3|93106.4|93081.4|93111.8|93086.8|93104.8|93079.8|61
1645088800000|2022-02-17 09:06:40|93106.9|93081.9|93119.3|93094.3|93126|93095.7|93106|93072.7|52
1645088810000|2022-02-17 09:06:50|93119.2|93094.2|93116.4|93091.4|93119.3|93094.3|93115.4|93090.4|41
1645088820000|2022-02-17 09:07:00|93115.5|93090.5|93102.4|93077.4|93124.3|93093.1|93100.5|93063.8|61
1645088830000|2022-02-17 09:07:10|93102.5|93077.5|93104.2|93079.2|93118.3|93080|93100.8|93066.5|49
1645088840000|2022-02-17 09:07:20|93104|93079|93116.3|93091.3|93125.6|93092.9|93099.6|93070.3|63
1645088850000|2022-02-17 09:07:30|93118.8|93093.8|93118|93068|93118.8|93093.8|93095.4|93060.8|64
1645088860000|2022-02-17 09:07:40|93117.1|93067.1|93144.1|93094.1|93149.1|93104.5|93113.2|93067.1|67
1645088870000|2022-02-17 09:07:50|93143.3|93093.3|93141.9|93091.9|93149.9|93099.9|93117.3|93067.3|77
1645088880000|2022-02-17 09:08:00|93143.5|93093.5|93123|93098|93143.5|93103.1|93113.1|93086.1|67
1645088890000|2022-02-17 09:08:10|93122|93097|93127.5|93102.5|93134.9|93109.9|93116.6|93091.6|70
1645088900000|2022-02-17 09:08:20|93128.1|93103.1|93155.8|93105.8|93157.2|93107.2|93125.7|93099.9|59
1645088910000|2022-02-17 09:08:30|93155.5|93105.5|93144.3|93119.3|93155.8|93121.2|93140.3|93103.3|51
1645088920000|2022-02-17 09:08:40|93145|93120|93150.4|93125.4|93172.4|93136.9|93145|93119.3|61
1645088930000|2022-02-17 09:08:50|93150.8|93125.8|93159.6|93109.6|93160.2|93126.4|93143.8|93106.1|54
1645088940000|2022-02-17 09:09:00|93159.9|93109.9|93155.7|93130.7|93167.5|93131|93149.8|93109.9|53
1645088950000|2022-02-17 09:09:10|93155.6|93130.6|93168.5|93118.5|93171.8|93139|93154.4|93118.5|60
1645088960000|2022-02-17 09:09:20|93168.9|93118.9|93146.7|93121.7|93172.9|93133.7|93144.4|93112.7|63
1645088970000|2022-02-17 09:09:30|93146.2|93121.2|93201.3|93151.3|93201.3|93158.8|93146|93121|65
1645088980000|2022-02-17 09:09:40|93200.8|93150.8|93229.9|93179.9|93229.9|93190.4|93193.5|93150.8|67
1645088990000|2022-02-17 09:09:50|93234.8|93184.8|93266.5|93216.5|93309.4|93259.4|93234.8|93184.8|79
1645089000000|2022-02-17 09:10:00|93267.4|93217.4|93248.8|93198.8|93268|93218|93244.7|93194.7|68
1645089010000|2022-02-17 09:10:10|93252.2|93202.2|93264.9|93214.9|93264.9|93214.9|93249.6|93199.6|68
1645089020000|2022-02-17 09:10:20|93264.8|93214.8|93274.2|93224.2|93274.2|93224.2|93255.6|93205.6|69
1645089030000|2022-02-17 09:10:30|93273.1|93223.1|93248.3|93198.3|93273.1|93223.1|93247.6|93197.6|62
1645089040000|2022-02-17 09:10:40|93248.1|93198.1|93262.4|93212.4|93264.7|93214.7|93247.1|93197.1|61
1645089050000|2022-02-17 09:10:50|93262.1|93212.1|93249|93199|93265.4|93215.4|93247.4|93197.4|52
1645089060000|2022-02-17 09:11:00|93249.2|93199.2|93250.4|93200.4|93257.3|93207.3|93245.2|93195.2|50
1645089070000|2022-02-17 09:11:10|93250|93200|93239.1|93189.1|93251.2|93208.8|93230.9|93188.9|59
1645089080000|2022-02-17 09:11:20|93239.4|93189.4|93236.3|93186.3|93246.2|93196.2|93234.8|93184.8|68
1645089090000|2022-02-17 09:11:30|93239.1|93189.1|93247.1|93197.1|93248.3|93198.3|93238|93188|47
1645089100000|2022-02-17 09:11:40|93247|93197|93244.8|93194.8|93248|93198|93244.4|93194.4|52
1645089110000|2022-02-17 09:11:50|93244.3|93194.3|93258.8|93208.8|93259.7|93209.7|93241.9|93191.9|56
1645089120000|2022-02-17 09:12:00|93259.3|93209.3|93261.5|93211.5|93268.4|93218.4|93259.2|93209.2|70
1645089130000|2022-02-17 09:12:10|93257.9|93207.9|93272.6|93247.6|93285.6|93253.2|93250.6|93204.5|70
1645089140000|2022-02-17 09:12:20|93272.5|93247.5|93263.8|93213.8|93283.6|93248.6|93262.7|93212.7|60
1645089150000|2022-02-17 09:12:30|93264.3|93214.3|93360.9|93310.9|93361.3|93311.3|93263.5|93213.5|70
1645089160000|2022-02-17 09:12:40|93362.4|93312.4|93312.6|93262.6|93362.4|93312.4|93312.6|93262.6|62
1645089170000|2022-02-17 09:12:50|93315.2|93265.2|93300.9|93250.9|93317.6|93267.6|93297.5|93247.5|58
1645089180000|2022-02-17 09:13:00|93299.2|93249.2|93321.7|93271.7|93321.7|93271.7|93298.9|93248.9|63
1645089190000|2022-02-17 09:13:10|93322.6|93272.6|93336.9|93286.9|93345.6|93295.6|93320.6|93270.6|68
1645089200000|2022-02-17 09:13:20|93336.6|93286.6|93343.2|93293.2|93343.2|93293.2|93334.8|93284.8|66
1645089210000|2022-02-17 09:13:30|93343.5|93293.5|93344.6|93294.6|93344.6|93294.6|93339.5|93289.5|57
1645089220000|2022-02-17 09:13:40|93344.9|93294.9|93409.4|93359.4|93416.9|93380.7|93344.3|93294.3|73
1645089230000|2022-02-17 09:13:50|93398.7|93373.7|93430.2|93380.2|93448|93384.9|93398.7|93360.4|67
1645089240000|2022-02-17 09:14:00|93430.7|93380.7|93365.9|93315.9|93430.7|93380.7|93365.8|93303.4|67
1645089250000|2022-02-17 09:14:10|93366|93316|93428.4|93378.4|93431.3|93381.3|93366|93316|65
1645089260000|2022-02-17 09:14:20|93429.2|93379.2|93422.3|93372.3|93430.6|93380.6|93421.1|93371.1|49
1645089270000|2022-02-17 09:14:30|93421.6|93371.6|93389.6|93339.6|93430|93380|93373.4|93320|63
1645089280000|2022-02-17 09:14:40|93388.6|93338.6|93395.2|93345.2|93398.7|93348.5|93381.6|93325.7|54
1645089290000|2022-02-17 09:14:50|93395.4|93345.4|93395.5|93345.5|93398.9|93348.9|93394.5|93344.5|48
1645089300000|2022-02-17 09:15:00|93395.2|93345.2|93381.8|93331.8|93395.6|93345.6|93380.4|93330.4|56
1645089310000|2022-02-17 09:15:10|93381.6|93331.6|93390.7|93340.7|93404.7|93354.7|93380.9|93330.9|56
1645089320000|2022-02-17 09:15:20|93391.8|93341.8|93406|93356|93406|93356|93389.7|93339.7|58
1645089330000|2022-02-17 09:15:30|93406.1|93356.1|93400.4|93350.4|93410.9|93360.9|93397.3|93347.3|47
1645089340000|2022-02-17 09:15:40|93400.3|93350.3|93410.1|93360.1|93410.1|93360.1|93398.3|93348.3|35
1645089350000|2022-02-17 09:15:50|93409.7|93359.7|93402.6|93352.6|93409.8|93359.8|93397.3|93347.3|51
1645089360000|2022-02-17 09:16:00|93403.9|93353.9|93401.3|93351.3|93403.9|93353.9|93397.2|93347.2|50
1645089370000|2022-02-17 09:16:10|93400.6|93350.6|93386.3|93336.3|93401.7|93351.7|93384.7|93334.7|51
1645089380000|2022-02-17 09:16:20|93385.9|93335.9|93384.9|93334.9|93388.8|93338.8|93382.3|93332.3|54
1645089390000|2022-02-17 09:16:30|93382.7|93332.7|93383.2|93333.2|93390.1|93340.1|93380.5|93330.5|58
1645089400000|2022-02-17 09:16:40|93382.4|93332.4|93356.9|93306.9|93385.1|93335.1|93355.3|93297.2|61
1645089410000|2022-02-17 09:16:50|93353.1|93303.1|93369.2|93319.2|93370.6|93320.6|93349.7|93299.7|70
1645089420000|2022-02-17 09:17:00|93368.8|93318.8|93382.9|93332.9|93387.2|93337.2|93367|93317|60
1645089430000|2022-02-17 09:17:10|93381.7|93331.7|93376.2|93326.2|93383|93333|93374.6|93324.6|65
1645089440000|2022-02-17 09:17:20|93375.9|93325.9|93370.5|93320.5|93382.3|93332.3|93369.8|93319.8|66
1645089450000|2022-02-17 09:17:30|93370.6|93320.6|93369.8|93319.8|93371.5|93321.5|93365.8|93315.8|72
1645089460000|2022-02-17 09:17:40|93370|93320|93365.3|93315.3|93370.2|93320.2|93364|93314|64
1645089470000|2022-02-17 09:17:50|93366.6|93316.6|93327|93277|93367|93317|93326|93276|65
1645089480000|2022-02-17 09:18:00|93327.4|93277.4|93336.6|93286.6|93343.1|93293.1|93325.7|93275.7|58
1645089490000|2022-02-17 09:18:10|93332.5|93282.5|93329.2|93279.2|93336.9|93286.9|93321.8|93271.8|69
1645089500000|2022-02-17 09:18:20|93327.8|93277.8|93329.9|93279.9|93332.7|93282.7|93322.4|93272.4|68
1645089510000|2022-02-17 09:18:30|93328.7|93278.7|93328.5|93278.5|93333|93283|93323.7|93273.7|61
1645089520000|2022-02-17 09:18:40|93325.3|93275.3|93327.5|93277.5|93332.5|93282.5|93325.3|93275.3|47
1645089530000|2022-02-17 09:18:50|93326.8|93276.8|93320|93270|93326.8|93276.8|93318.9|93268.9|60
1645089540000|2022-02-17 09:19:00|93320.4|93270.4|93319|93269|93322.1|93272.1|93313.9|93263.9|59
1645089550000|2022-02-17 09:19:10|93318.8|93268.8|93317.1|93267.1|93322.7|93272.7|93305.9|93255.9|70
1645089560000|2022-02-17 09:19:20|93318.4|93268.4|93315|93265|93319.6|93269.6|93309.4|93259.4|74
1645089570000|2022-02-17 09:19:30|93314|93264|93339.3|93289.3|93344.4|93294.4|93314|93264|70
1645089580000|2022-02-17 09:19:40|93339|93289|93336.5|93286.5|93340.6|93290.6|93332.4|93282.4|68
1645089590000|2022-02-17 09:19:50|93336.2|93286.2|93335.9|93285.9|93336.4|93286.4|93329.2|93279.2|55
1645089600000|2022-02-17 09:20:00|93337.2|93287.2|93332.7|93282.7|93337.5|93287.5|93328.3|93278.3|51
1645089610000|2022-02-17 09:20:10|93332.6|93282.6|93338.6|93288.6|93341.9|93291.9|93330.3|93280.3|67
1645089620000|2022-02-17 09:20:20|93340.5|93290.5|93324.6|93274.6|93340.5|93290.5|93323.1|93273.1|75
1645089630000|2022-02-17 09:20:30|93324|93274|93332.5|93282.5|93333.9|93283.9|93321.9|93271.9|66
1645089640000|2022-02-17 09:20:40|93331.9|93281.9|93344.3|93294.3|93344.9|93294.9|93331.1|93281.1|65
1645089650000|2022-02-17 09:20:50|93344|93294|93341.9|93291.9|93346.1|93296.1|93340.3|93290.3|50
1645089660000|2022-02-17 09:21:00|93340.6|93290.6|93335.2|93285.2|93340.6|93290.6|93329.7|93279.7|65
1645089670000|2022-02-17 09:21:10|93336|93286|93328.1|93278.1|93336|93286|93327.9|93277.9|57
1645089680000|2022-02-17 09:21:20|93328.5|93278.5|93323.6|93273.6|93328.6|93278.6|93319.1|93269.1|59
1645089690000|2022-02-17 09:21:30|93324.1|93274.1|93327|93277|93327.6|93277.6|93319.5|93269.5|57
1645089700000|2022-02-17 09:21:40|93326.8|93276.8|93330.2|93305.2|93338.4|93305.2|93324.7|93274.7|54
1645089710000|2022-02-17 09:21:50|93330.7|93305.7|93352.3|93302.3|93357.6|93310.5|93328.1|93298.1|61
1645089720000|2022-02-17 09:22:00|93351.7|93301.7|93330.3|93305.3|93353.6|93316.7|93330.3|93300.6|51
1645089730000|2022-02-17 09:22:10|93333.3|93308.3|93367.5|93342.5|93381.5|93347.5|93332.1|93303.5|60
1645089740000|2022-02-17 09:22:20|93367.8|93342.8|93374.7|93349.7|93386.6|93350.6|93366.3|93331.9|51
1645089750000|2022-02-17 09:22:30|93373.6|93348.6|93362|93337|93376.9|93348.6|93362|93325.3|49
1645089760000|2022-02-17 09:22:40|93361.4|93336.4|93368.6|93343.6|93373.7|93344.9|93358.4|93318.6|53
1645089770000|2022-02-17 09:22:50|93367.8|93342.8|93373.6|93348.6|93386.6|93350.7|93367.8|93335.8|48
1645089780000|2022-02-17 09:23:00|93375.3|93350.3|93363.7|93338.7|93376.8|93351.8|93363.7|93338.7|50
1645089790000|2022-02-17 09:23:10|93363.8|93338.8|93363.5|93338.5|93365.2|93340.2|93360.3|93335.3|50
1645089800000|2022-02-17 09:23:20|93363.3|93338.3|93359.7|93334.7|93363.3|93338.3|93357.2|93332.2|50
1645089810000|2022-02-17 09:23:30|93359.5|93334.5|93356.5|93331.5|93361.2|93336.2|93355.2|93330.2|46
1645089820000|2022-02-17 09:23:40|93357.2|93332.2|93352.3|93327.3|93357.2|93332.2|93351.6|93326.6|38
1645089830000|2022-02-17 09:23:50|93352.7|93327.7|93423.4|93398.4|93454.2|93399.7|93351.3|93326.3|67
1645089840000|2022-02-17 09:24:00|93433.1|93383.1|93416.5|93366.5|93433.1|93388.8|93404.9|93364.1|66
1645089850000|2022-02-17 09:24:10|93417.2|93367.2|93423.9|93373.9|93427.4|93387.6|93412.6|93366.8|59
1645089860000|2022-02-17 09:24:20|93423.8|93373.8|93413.3|93388.3|93425.1|93389.8|93411.4|93372.8|55
1645089870000|2022-02-17 09:24:30|93413.4|93388.4|93380.7|93355.7|93413.4|93388.4|93379.2|93354.2|60
1645089880000|2022-02-17 09:24:40|93380.5|93355.5|93391.5|93366.5|93392.7|93367.7|93379.9|93354.9|62
1645089890000|2022-02-17 09:24:50|93391.3|93366.3|93393.8|93368.8|93397|93372|93390.8|93365.8|53
1645089900000|2022-02-17 09:25:00|93393.4|93368.4|93379.5|93354.5|93404.8|93370.3|93378.4|93353.4|70
1645089910000|2022-02-17 09:25:10|93379.6|93354.6|93375.8|93350.8|93380.4|93355.4|93365.7|93340.7|61
1645089920000|2022-02-17 09:25:20|93377.8|93352.8|93395.5|93370.5|93401.8|93376.8|93377.2|93352.2|64
1645089930000|2022-02-17 09:25:30|93395.3|93370.3|93386.2|93361.2|93395.3|93370.3|93385.2|93360.2|53
1645089940000|2022-02-17 09:25:40|93386.4|93361.4|93371.9|93346.9|93400.8|93375.8|93367.9|93342.9|56
1645089950000|2022-02-17 09:25:50|93370.4|93345.4|93373.5|93348.5|93378.4|93353.4|93369.8|93344.8|53
1645089960000|2022-02-17 09:26:00|93373.6|93348.6|93363.9|93338.9|93373.6|93348.6|93361.9|93336.9|56
1645089970000|2022-02-17 09:26:10|93363.3|93338.3|93365.5|93340.5|93365.7|93340.7|93361.4|93336.4|53
1645089980000|2022-02-17 09:26:20|93364.8|93339.8|93340.9|93290.9|93364.8|93339.8|93319.9|93283.3|63
1645089990000|2022-02-17 09:26:30|93342.1|93292.1|93324|93299|93342.1|93303.5|93322|93287.3|61
1645090000000|2022-02-17 09:26:40|93323|93298|93327.9|93302.9|93338.5|93313.5|93321.1|93296.1|71
1645090010000|2022-02-17 09:26:50|93327.7|93302.7|93317.1|93292.1|93329.9|93304.9|93316.1|93291.1|68
1645090020000|2022-02-17 09:27:00|93317.8|93292.8|93324|93299|93328.6|93303.6|93317.4|93292.4|72
1645090030000|2022-02-17 09:27:10|93325.2|93300.2|93322.2|93297.2|93332.8|93307.8|93321.4|93296.4|57
1645090040000|2022-02-17 09:27:20|93324|93299|93326.6|93301.6|93330.9|93305.9|93319.8|93294.8|61
1645090050000|2022-02-17 09:27:30|93326.5|93301.5|93322.6|93297.6|93327.8|93302.8|93320.7|93295.7|66
1645090060000|2022-02-17 09:27:40|93322.4|93297.4|93313.9|93288.9|93327.9|93302.9|93313.4|93288.4|68
1645090070000|2022-02-17 09:27:50|93312.8|93287.8|93320.4|93295.4|93320.8|93295.8|93312.3|93287.3|53
1645090080000|2022-02-17 09:28:00|93319.6|93294.6|93317.5|93292.5|93328.6|93303.6|93317.1|93292.1|67
1645090090000|2022-02-17 09:28:10|93317.2|93292.2|93314.8|93289.8|93318.6|93293.6|93314|93289|60
1645090100000|2022-02-17 09:28:20|93314.9|93289.9|93306.5|93281.5|93314.9|93289.9|93306.5|93281.5|65
1645090110000|2022-02-17 09:28:30|93305.4|93280.4|93302.3|93277.3|93313.8|93288.8|93300.8|93275.8|68
1645090120000|2022-02-17 09:28:40|93302.9|93277.9|93287.1|93262.1|93303.5|93278.5|93260.6|93223.4|76
1645090130000|2022-02-17 09:28:50|93287.2|93262.2|93291.2|93266.2|93291.2|93266.2|93280.8|93255.8|64
1645090140000|2022-02-17 09:29:00|93289.6|93264.6|93300.5|93275.5|93301.9|93276.9|93285.9|93260.9|66
1645090150000|2022-02-17 09:29:10|93300.3|93275.3|93311.1|93261.1|93311.1|93276.8|93288.8|93261.1|67
1645090160000|2022-02-17 09:29:20|93311.2|93261.2|93295.8|93270.8|93311.2|93276.2|93295.8|93261.2|56
1645090170000|2022-02-17 09:29:30|93296.3|93271.3|93295.2|93270.2|93296.9|93271.9|93290.1|93265.1|68
1645090180000|2022-02-17 09:29:40|93295.4|93270.4|93305.7|93280.7|93314.2|93286.4|93292.8|93264.2|73
1645090190000|2022-02-17 09:29:50|93305.8|93280.8|93312.3|93287.3|93314.9|93289.9|93305.8|93280.8|66
1645090200000|2022-02-17 09:30:00|93312.6|93287.6|93318.2|93293.2|93320.5|93295.5|93310.8|93285.8|61
1645090210000|2022-02-17 09:30:10|93318.1|93293.1|93317.3|93292.3|93320.2|93295.2|93312.8|93287.8|64
1645090220000|2022-02-17 09:30:20|93316|93291|93313.9|93263.9|93318.2|93291.4|93294.1|93258.7|54
1645090230000|2022-02-17 09:30:30|93314.7|93264.7|93305.9|93280.9|93315|93284.2|93302.5|93264.7|59
1645090240000|2022-02-17 09:30:40|93306.1|93281.1|93297.5|93272.5|93309.8|93281.6|93294.8|93259.5|66
1645090250000|2022-02-17 09:30:50|93295|93270|93273.5|93248.5|93301.2|93270|93268.7|93230.5|72
1645090260000|2022-02-17 09:31:00|93274.8|93249.8|93231.6|93206.6|93295.4|93257.6|93231.6|93197.7|75
1645090270000|2022-02-17 09:31:10|93226.7|93201.7|93248.6|93198.6|93249.1|93202|93213.3|93177.9|77
1645090280000|2022-02-17 09:31:20|93250.3|93200.3|93249.4|93199.4|93256.3|93212.7|93233.5|93198.5|65
1645090290000|2022-02-17 09:31:30|93246.8|93196.8|93246.9|93221.9|93266.2|93229.5|93234.7|93185.8|74
1645090300000|2022-02-17 09:31:40|93247|93222|93254.1|93204.1|93258.5|93222.2|93241.2|93198.1|58
1645090310000|2022-02-17 09:31:50|93254|93204|93222.7|93172.7|93256.2|93210|93222.7|93172.7|59
1645090320000|2022-02-17 09:32:00|93224.5|93174.5|93224.1|93174.1|93228.7|93189.7|93211.4|93173.2|61
1645090330000|2022-02-17 09:32:10|93225.5|93175.5|93226|93176|93226.5|93188.6|93211.8|93172.7|44
1645090340000|2022-02-17 09:32:20|93226.2|93176.2|93221.3|93171.3|93227.5|93184|93209|93169.8|54
1645090350000|2022-02-17 09:32:30|93219.8|93169.8|93207.5|93182.5|93228.2|93187.6|93206.8|93168|67
1645090360000|2022-02-17 09:32:40|93207.3|93182.3|93198.8|93173.8|93221.3|93182.7|93196.7|93157.1|69
1645090370000|2022-02-17 09:32:50|93196.8|93171.8|93186|93161|93200|93171.8|93184.5|93148|63
1645090380000|2022-02-17 09:33:00|93186.8|93161.8|93192.2|93167.2|93193.7|93168.7|93181.9|93156.9|64
1645090390000|2022-02-17 09:33:10|93193.9|93168.9|93201.5|93176.5|93206.4|93181.4|93191.4|93166.4|66
1645090400000|2022-02-17 09:33:20|93200.1|93175.1|93198.8|93173.8|93200.6|93175.6|93194.1|93169.1|55
1645090410000|2022-02-17 09:33:30|93199|93174|93193.4|93143.4|93199.3|93174.3|93168.8|93131.9|56
1645090420000|2022-02-17 09:33:40|93193.1|93143.1|93189|93139|93198.7|93148.7|93188.2|93138.2|57
1645090430000|2022-02-17 09:33:50|93191|93141|93183.3|93158.3|93196.6|93160.2|93182.5|93138.5|66
1645090440000|2022-02-17 09:34:00|93185.3|93160.3|93177.2|93152.2|93185.4|93160.4|93177.2|93152.2|65
1645090450000|2022-02-17 09:34:10|93177.4|93152.4|93180.3|93155.3|93193.8|93162.4|93169.6|93143.1|59
1645090460000|2022-02-17 09:34:20|93180.4|93155.4|93161.3|93136.3|93186.4|93157.1|93161.3|93130.4|75
1645090470000|2022-02-17 09:34:30|93159.7|93134.7|93157.1|93132.1|93171|93135.1|93148.3|93112.7|65
1645090480000|2022-02-17 09:34:40|93156.2|93131.2|93137.1|93112.1|93160.1|93135.1|93130.8|93097.7|67
1645090490000|2022-02-17 09:34:50|93137.7|93112.7|93141|93116|93141.6|93116.6|93126.1|93101.1|65
1645090500000|2022-02-17 09:35:00|93142.3|93117.3|93134.5|93109.5|93163|93123.5|93133.5|93104.5|70
1645090510000|2022-02-17 09:35:10|93135.6|93110.6|93134.2|93109.2|93141.5|93116.5|93130.9|93105.9|63
1645090520000|2022-02-17 09:35:20|93135.2|93110.2|93131.6|93106.6|93142.4|93117.4|93131.6|93106.6|67
1645090530000|2022-02-17 09:35:30|93123.2|93098.2|93148.7|93123.7|93148.7|93123.7|93120.8|93095.8|55
1645090540000|2022-02-17 09:35:40|93148.5|93123.5|93142.9|93117.9|93149.9|93124.9|93139.5|93114.5|60
1645090550000|2022-02-17 09:35:50|93143|93118|93140.4|93115.4|93145.7|93120.7|93138.6|93113.6|55
1645090560000|2022-02-17 09:36:00|93139.2|93114.2|93152.6|93102.6|93152.6|93116.9|93133.1|93100.6|66
1645090570000|2022-02-17 09:36:10|93152.4|93102.4|93160.8|93135.8|93167.5|93136.6|93139.3|93102.4|65
1645090580000|2022-02-17 09:36:20|93162.4|93137.4|93160.8|93135.8|93175.9|93140.1|93156.1|93122.3|59
1645090590000|2022-02-17 09:36:30|93161.2|93136.2|93158.3|93133.3|93161.2|93136.2|93156.5|93131.5|61
1645090600000|2022-02-17 09:36:40|93158.4|93133.4|93151|93126|93158.4|93133.4|93151|93126|34
1645090610000|2022-02-17 09:36:50|93150.5|93125.5|93153.5|93128.5|93166.6|93131.6|93148.6|93111.3|65
1645090620000|2022-02-17 09:37:00|93153|93128|93161.1|93136.1|93175|93136.8|93153|93124.6|54
1645090630000|2022-02-17 09:37:10|93160.5|93135.5|93161.7|93136.7|93164.3|93139.3|93159.8|93134.8|53
1645090640000|2022-02-17 09:37:20|93160|93135|93160.6|93135.6|93162.3|93137.3|93158.5|93133.5|35
1645090650000|2022-02-17 09:37:30|93160.3|93135.3|93168.6|93143.6|93168.8|93143.8|93159.8|93134.8|42
1645090660000|2022-02-17 09:37:40|93169.4|93144.4|93182|93157|93182|93157|93163.5|93138.5|58
1645090670000|2022-02-17 09:37:50|93182.1|93157.1|93173.4|93148.4|93203|93169|93173.1|93136.4|63
1645090680000|2022-02-17 09:38:00|93173|93148|93168|93143|93182.9|93148.8|93168|93132.6|42
1645090690000|2022-02-17 09:38:10|93167.9|93142.9|93166.2|93141.2|93178.2|93144.2|93160.4|93122.7|49
1645090700000|2022-02-17 09:38:20|93166.8|93141.8|93184.3|93134.3|93187.7|93149.3|93165.3|93134.2|50
1645090710000|2022-02-17 09:38:30|93183.6|93133.6|93175.2|93150.2|93184.9|93151.6|93172.1|93133.6|44
1645090720000|2022-02-17 09:38:40|93174.7|93149.7|93182|93157|93194.8|93159.5|93174.7|93139.8|54
1645090730000|2022-02-17 09:38:50|93182.1|93157.1|93177.3|93152.3|93184|93159|93176.4|93151.4|52
1645090740000|2022-02-17 09:39:00|93176.8|93151.8|93181.4|93156.4|93184.1|93159.1|93176.8|93151.8|42
1645090750000|2022-02-17 09:39:10|93181.3|93156.3|93216|93191|93217.5|93192.5|93162.6|93125.7|72
1645090760000|2022-02-17 09:39:20|93216.8|93191.8|93223.3|93198.3|93224.8|93199.8|93215|93190|70
1645090770000|2022-02-17 09:39:30|93224.1|93199.1|93281.2|93256.2|93281.2|93256.2|93222.1|93197.1|74
1645090780000|2022-02-17 09:39:40|93282.3|93257.3|93291.9|93241.9|93296|93271|93279.2|93240.7|71
1645090790000|2022-02-17 09:39:50|93292.2|93242.2|93279.4|93254.4|93293.3|93255.9|93272.3|93240|64
1645090800000|2022-02-17 09:40:00|93282.7|93257.7|93313.4|93288.4|93315.2|93288.4|93282.7|93256.7|76
1645090810000|2022-02-17 09:40:10|93312.6|93287.6|93306.2|93281.2|93326.2|93291.7|93305.2|93270.9|75
1645090820000|2022-02-17 09:40:20|93307.1|93282.1|93313.1|93288.1|93327.5|93289.9|93307.1|93269.3|61
1645090830000|2022-02-17 09:40:30|93312.9|93287.9|93313.1|93288.1|93314.4|93289.4|93311.4|93286.4|43
1645090840000|2022-02-17 09:40:40|93313.4|93288.4|93317.7|93292.7|93327.5|93297.8|93313.4|93277.5|60
1645090850000|2022-02-17 09:40:50|93315.4|93290.4|93332.6|93282.6|93333.5|93298.5|93315.4|93279.2|66
1645090860000|2022-02-17 09:41:00|93333.2|93283.2|93329.9|93304.9|93344.1|93309|93319.5|93282.7|75
1645090870000|2022-02-17 09:41:10|93328.8|93303.8|93335.7|93310.7|93348.4|93312.4|93328.3|93295.4|67
1645090880000|2022-02-17 09:41:20|93333.4|93308.4|93333.5|93308.5|93336.4|93311.4|93331.3|93306.3|64
1645090890000|2022-02-17 09:41:30|93334|93309|93339.9|93314.9|93340.7|93315.7|93331.6|93306.6|73
1645090900000|2022-02-17 09:41:40|93339.8|93314.8|93338.3|93313.3|93344.4|93319.4|93332.6|93307.6|69
1645090910000|2022-02-17 09:41:50|93336.2|93311.2|93340.2|93315.2|93342.2|93317.2|93336.2|93311.2|63
1645090920000|2022-02-17 09:42:00|93340.6|93315.6|93337.2|93312.2|93342.2|93317.2|93333.1|93308.1|64
1645090930000|2022-02-17 09:42:10|93337.9|93312.9|93336.8|93311.8|93342|93317|93336.4|93311.4|65
1645090940000|2022-02-17 09:42:20|93336.5|93311.5|93336.9|93311.9|93341.1|93316.1|93333.7|93308.7|67
1645090950000|2022-02-17 09:42:30|93337.1|93312.1|93337.8|93312.8|93340|93315|93333.1|93308.1|70
1645090960000|2022-02-17 09:42:40|93337.7|93312.7|93327.5|93302.5|93338.2|93313.2|93327.5|93302.5|54
1645090970000|2022-02-17 09:42:50|93326.8|93301.8|93329.1|93304.1|93330.8|93305.8|93322.6|93297.6|44
1645090980000|2022-02-17 09:43:00|93328.6|93303.6|93333.8|93308.8|93338|93313|93323.9|93298.9|69
1645090990000|2022-02-17 09:43:10|93334.7|93309.7|93347.1|93322.1|93348.2|93323.2|93333.2|93308.2|54
1645091000000|2022-02-17 09:43:20|93346.4|93321.4|93363.9|93338.9|93364.4|93339.4|93343.2|93318.2|52
1645091010000|2022-02-17 09:43:30|93363.5|93338.5|93388.8|93363.8|93391.8|93366.8|93360.8|93335.8|55
1645091020000|2022-02-17 09:43:40|93391.8|93366.8|93406.7|93381.7|93411.9|93386.9|93388.9|93363.9|59
1645091030000|2022-02-17 09:43:50|93407.1|93382.1|93392.7|93367.7|93408.4|93383.4|93392.7|93367.7|61
1645091040000|2022-02-17 09:44:00|93392.3|93367.3|93421.3|93396.3|93439.6|93411.3|93392.3|93367.3|73
1645091050000|2022-02-17 09:44:10|93421|93396|93403.2|93353.2|93444.8|93403.5|93392.3|93352.4|76
1645091060000|2022-02-17 09:44:20|93403.3|93353.3|93384.9|93359.9|93403.3|93361.4|93378.5|93344.8|55
1645091070000|2022-02-17 09:44:30|93386.4|93361.4|93387.6|93337.6|93389.1|93364.1|93372.8|93335.1|58
1645091080000|2022-02-17 09:44:40|93388|93338|93371.5|93321.5|93388.3|93349.2|93360.1|93321.3|61
1645091090000|2022-02-17 09:44:50|93371.6|93321.6|93363.6|93338.6|93377.6|93340|93359.2|93321.6|59
1645091100000|2022-02-17 09:45:00|93363|93338|93362.1|93337.1|93382.8|93344.4|93347.9|93322.8|65
1645091110000|2022-02-17 09:45:10|93362.7|93337.7|93357.9|93332.9|93366.1|93341.1|93356.5|93331.5|59
1645091120000|2022-02-17 09:45:20|93358|93333|93320.1|93295.1|93369.7|93333|93316.9|93279.1|61
1645091130000|2022-02-17 09:45:30|93319.5|93294.5|93288.1|93263.1|93319.5|93294.5|93286.2|93252|68
1645091140000|2022-02-17 09:45:40|93287.8|93262.8|93297.3|93272.3|93311.3|93272.8|93284.2|93253.1|66
1645091150000|2022-02-17 09:45:50|93298.1|93273.1|93299.8|93274.8|93313.3|93277.5|93296|93260.8|57
1645091160000|2022-02-17 09:46:00|93300.3|93275.3|93319.7|93269.7|93320|93282.3|93296.8|93259.3|69
1645091170000|2022-02-17 09:46:10|93318.7|93268.7|93294.4|93269.4|93318.7|93271.5|93293.3|93256.8|51
1645091180000|2022-02-17 09:46:20|93294.5|93269.5|93296.6|93271.6|93299|93274|93294.5|93269.5|41
1645091190000|2022-02-17 09:46:30|93296.5|93271.5|93298.3|93273.3|93298.3|93273.3|93294.8|93269.8|42
1645091200000|2022-02-17 09:46:40|93297.5|93272.5|93285.2|93260.2|93301.3|93276.3|93284.5|93259.5|44
1645091210000|2022-02-17 09:46:50|93285.3|93260.3|93263.9|93213.9|93285.3|93260.3|93263.9|93213.9|56
1645091220000|2022-02-17 09:47:00|93265|93215|93251.1|93226.1|93267.2|93232.1|93249.3|93214.7|53
1645091230000|2022-02-17 09:47:10|93251.2|93226.2|93251.1|93201.1|93269.6|93232.8|93244.4|93194.4|57
1645091240000|2022-02-17 09:47:20|93246.8|93196.8|93258.5|93233.5|93279.1|93235.5|93246.8|93196.8|69
1645091250000|2022-02-17 09:47:30|93258|93233|93252.2|93202.2|93258|93233|93220.6|93192.7|65
1645091260000|2022-02-17 09:47:40|93252|93202|93262.7|93237.7|93283|93244.3|93251.7|93201.7|68
1645091270000|2022-02-17 09:47:50|93265.8|93240.8|93263.2|93238.2|93284.5|93244.7|93263.2|93230|55
1645091280000|2022-02-17 09:48:00|93263.9|93238.9|93276.7|93251.7|93291|93257.4|93263.9|93233.2|68
1645091290000|2022-02-17 09:48:10|93276|93251|93266.5|93216.5|93276.4|93251.4|93250.2|93215.8|67
1645091300000|2022-02-17 09:48:20|93265.8|93215.8|93278|93228|93278|93234.7|93250.4|93209.7|72
1645091310000|2022-02-17 09:48:30|93277.9|93227.9|93251.2|93226.2|93278.4|93239.4|93246|93221|72
1645091320000|2022-02-17 09:48:40|93248.9|93223.9|93258.7|93233.7|93261.7|93236.7|93248.9|93223.9|74
1645091330000|2022-02-17 09:48:50|93255.9|93230.9|93263.4|93238.4|93263.6|93238.6|93254.3|93229.3|52
1645091340000|2022-02-17 09:49:00|93263.6|93238.6|93255.6|93230.6|93263.7|93238.7|93255.6|93230.6|49
1645091350000|2022-02-17 09:49:10|93255.9|93230.9|93240.1|93215.1|93259.8|93234.8|93237.9|93212.9|66
1645091360000|2022-02-17 09:49:20|93239.1|93214.1|93279|93229|93279.9|93239.6|93237.7|93212.7|67
1645091370000|2022-02-17 09:49:30|93279.8|93229.8|93288.1|93263.1|93304.9|93272.6|93269.1|93229.6|75
1645091380000|2022-02-17 09:49:40|93287.8|93262.8|93283.8|93258.8|93293.9|93268.9|93280.3|93255.3|64
1645091390000|2022-02-17 09:49:50|93283.6|93258.6|93282.9|93257.9|93291.2|93266.2|93282.7|93257.7|45
1645091400000|2022-02-17 09:50:00|93283|93258|93281.7|93256.7|93291.4|93266.4|93281|93256|56
1645091410000|2022-02-17 09:50:10|93281.8|93256.8|93267.5|93242.5|93283|93258|93262.7|93237.7|60
1645091420000|2022-02-17 09:50:20|93267.3|93242.3|93298.2|93273.2|93299.8|93273.2|93265.2|93240.2|60
1645091430000|2022-02-17 09:50:30|93296.9|93271.9|93298.3|93273.3|93302.3|93277.3|93295.7|93270.7|54
1645091440000|2022-02-17 09:50:40|93299.4|93274.4|93311|93261|93312|93274.8|93297.3|93259.8|48
1645091450000|2022-02-17 09:50:50|93310.6|93260.6|93295.3|93270.3|93311.4|93273.8|93294.9|93260.1|31
1645091460000|2022-02-17 09:51:00|93295.2|93270.2|93295.9|93270.9|93299.7|93274.7|93287.8|93262.8|57
1645091470000|2022-02-17 09:51:10|93295.5|93270.5|93264.3|93239.3|93296.3|93271.3|93259|93234|74
1645091480000|2022-02-17 09:51:20|93264|93239|93271.5|93246.5|93271.5|93246.5|93258.4|93233.4|69
1645091490000|2022-02-17 09:51:30|93273|93248|93252.6|93227.6|93274.7|93249.7|93247.6|93222.6|60
1645091500000|2022-02-17 09:51:40|93252.8|93227.8|93267.3|93242.3|93270.8|93245.8|93252.5|93227.5|64
1645091510000|2022-02-17 09:51:50|93267.5|93242.5|93265.2|93240.2|93269.2|93244.2|93258.4|93233.4|59
1645091520000|2022-02-17 09:52:00|93265.5|93240.5|93253.2|93228.2|93265.5|93240.5|93253|93228|45
1645091530000|2022-02-17 09:52:10|93252.1|93227.1|93260.3|93235.3|93260.3|93235.3|93250.4|93225.4|53
1645091540000|2022-02-17 09:52:20|93260.2|93235.2|93251.6|93226.6|93263.5|93238.5|93249.7|93224.7|65
1645091550000|2022-02-17 09:52:30|93252.2|93227.2|93236.1|93211.1|93253.2|93228.2|93229.9|93204.9|61
1645091560000|2022-02-17 09:52:40|93237.1|93212.1|93238.9|93213.9|93239.6|93214.6|93235.3|93210.3|53
1645091570000|2022-02-17 09:52:50|93238.7|93213.7|93235.1|93210.1|93238.7|93213.7|93234.8|93209.8|48
1645091580000|2022-02-17 09:53:00|93235|93210|93226.2|93201.2|93238.7|93213.7|93225.7|93200.7|47
1645091590000|2022-02-17 09:53:10|93226.6|93201.6|93236.7|93211.7|93236.7|93211.7|93226.6|93201.6|50
1645091600000|2022-02-17 09:53:20|93236.6|93211.6|93237.1|93212.1|93241.6|93216.6|93234.1|93209.1|49
1645091610000|2022-02-17 09:53:30|93236.2|93211.2|93237.2|93212.2|93239.5|93214.5|93235.1|93210.1|53
1645091620000|2022-02-17 09:53:40|93237.8|93212.8|93237.9|93212.9|93240.7|93215.7|93235.7|93210.7|53
1645091630000|2022-02-17 09:53:50|93238.7|93213.7|93238.3|93213.3|93240.1|93215.1|93237.8|93212.8|35
1645091640000|2022-02-17 09:54:00|93238.2|93213.2|93237.4|93212.4|93239.6|93214.6|93237.1|93212.1|28
1645091650000|2022-02-17 09:54:10|93237.2|93212.2|93237.2|93212.2|93238.6|93213.6|93236.8|93211.8|28
1645091660000|2022-02-17 09:54:20|93236.9|93211.9|93233.9|93208.9|93237.3|93212.3|93232.5|93207.5|50
1645091670000|2022-02-17 09:54:30|93234|93209|93227.8|93202.8|93239.5|93214.5|93226.9|93201.9|39
1645091680000|2022-02-17 09:54:40|93228.8|93203.8|93236.6|93211.6|93237.2|93212.2|93228|93203|55
1645091690000|2022-02-17 09:54:50|93238.4|93213.4|93265.3|93240.3|93271.6|93240.3|93231.1|93206.1|53
1645091700000|2022-02-17 09:55:00|93264.6|93239.6|93276.8|93251.8|93279.8|93254.8|93264.2|93239.2|60
1645091710000|2022-02-17 09:55:10|93276.9|93251.9|93266.6|93241.6|93276.9|93251.9|93263.4|93238.4|52
1645091720000|2022-02-17 09:55:20|93266.5|93241.5|93254.9|93229.9|93267.4|93242.4|93251.9|93226.9|47
1645091730000|2022-02-17 09:55:30|93254.2|93229.2|93257.1|93232.1|93258.4|93233.4|93254.1|93229.1|46
1645091740000|2022-02-17 09:55:40|93257.4|93232.4|93255.6|93230.6|93258.4|93233.4|93255.6|93230.6|32
1645091750000|2022-02-17 09:55:50|93255.7|93230.7|93253.8|93228.8|93257|93232|93252.9|93227.9|46
1645091760000|2022-02-17 09:56:00|93254|93229|93256.8|93231.8|93258.9|93233.9|93254|93229|54
1645091770000|2022-02-17 09:56:10|93256.7|93231.7|93252.6|93227.6|93258.5|93233.5|93250.2|93225.2|57
1645091780000|2022-02-17 09:56:20|93252.5|93227.5|93240.4|93215.4|93253.3|93228.3|93237.3|93212.3|56
1645091790000|2022-02-17 09:56:30|93240.3|93215.3|93236.1|93211.1|93241.2|93216.2|93234.3|93209.3|45
1645091800000|2022-02-17 09:56:40|93236.4|93211.4|93235.9|93210.9|93236.6|93211.6|93233.7|93208.7|38
1645091810000|2022-02-17 09:56:50|93236.4|93211.4|93242.8|93217.8|93242.8|93217.8|93236|93211|40
1645091820000|2022-02-17 09:57:00|93243.6|93218.6|93244.2|93219.2|93247.7|93222.7|93242.4|93217.4|60
1645091830000|2022-02-17 09:57:10|93244.1|93219.1|93239.8|93214.8|93244.3|93219.3|93238.6|93213.6|50
1645091840000|2022-02-17 09:57:20|93240.2|93215.2|93237.5|93212.5|93242.9|93217.9|93236.7|93211.7|49
1645091850000|2022-02-17 09:57:30|93237.6|93212.6|93248.4|93223.4|93248.8|93223.8|93235.4|93210.4|60
1645091860000|2022-02-17 09:57:40|93248.1|93223.1|93239.1|93214.1|93249.7|93224.7|93237.5|93212.5|66
1645091870000|2022-02-17 09:57:50|93239.9|93214.9|93237.4|93212.4|93240|93215|93235.9|93210.9|52
1645091880000|2022-02-17 09:58:00|93236.9|93211.9|93235.6|93210.6|93238.6|93213.6|93233.5|93208.5|63
1645091890000|2022-02-17 09:58:10|93236.8|93211.8|93231.6|93206.6|93239.9|93214.9|93228|93203|59
1645091900000|2022-02-17 09:58:20|93232.4|93207.4|93229.9|93204.9|93233.1|93208.1|93226.1|93201.1|64
1645091910000|2022-02-17 09:58:30|93229.8|93204.8|93229.7|93204.7|93231.3|93206.3|93224.1|93199.1|58
1645091920000|2022-02-17 09:58:40|93229|93204|93223.8|93198.8|93230.7|93205.7|93223.8|93198.8|54
1645091930000|2022-02-17 09:58:50|93222.6|93197.6|93215.7|93190.7|93225.3|93200.3|93215.5|93190.5|57
1645091940000|2022-02-17 09:59:00|93215.4|93190.4|93215|93190|93221.4|93196.4|93212.7|93187.7|67
1645091950000|2022-02-17 09:59:10|93214.7|93189.7|93206.5|93181.5|93217.8|93192.8|93205.5|93180.5|63
1645091960000|2022-02-17 09:59:20|93206.7|93181.7|93209.5|93184.5|93211.9|93186.9|93197.7|93172.7|72
1645091970000|2022-02-17 09:59:30|93209.1|93184.1|93210.1|93185.1|93213.3|93188.3|93207.3|93182.3|63
1645091980000|2022-02-17 09:59:40|93210|93185|93216.7|93191.7|93216.7|93191.7|93209.6|93184.6|68
1645091990000|2022-02-17 09:59:50|93216.2|93191.2|93232.4|93207.4|93238.8|93207.4|93213.9|93182.8|64
1645092000000|2022-02-17 10:00:00|93231.6|93206.6|93232.3|93207.3|93233.8|93208.8|93228.3|93203.3|60
1645092010000|2022-02-17 10:00:10|93232.2|93207.2|93250.5|93225.5|93259|93234|93231.5|93206.5|62
1645092020000|2022-02-17 10:00:20|93251.1|93226.1|93259.3|93234.3|93264.7|93239.7|93250.8|93225.8|77
1645092030000|2022-02-17 10:00:30|93257.1|93232.1|93266.6|93241.6|93268.8|93243.8|93250.1|93225.1|62
1645092040000|2022-02-17 10:00:40|93266.8|93241.8|93260.9|93235.9|93266.8|93241.8|93260.7|93235.7|44
1645092050000|2022-02-17 10:00:50|93261.5|93236.5|93287|93262|93289.8|93264.8|93260.9|93235.9|61
1645092060000|2022-02-17 10:01:00|93287.5|93262.5|93303.3|93278.3|93314.9|93289.9|93286.5|93261.5|75
1645092070000|2022-02-17 10:01:10|93302.4|93277.4|93287.2|93262.2|93303.1|93278.1|93286.5|93261.5|73
1645092080000|2022-02-17 10:01:20|93285.9|93260.9|93305.5|93280.5|93318.1|93281.2|93280.7|93255.7|72
1645092090000|2022-02-17 10:01:30|93304.6|93279.6|93313|93288|93314.2|93289.2|93302.3|93277.3|52
1645092100000|2022-02-17 10:01:40|93313.1|93288.1|93318.1|93293.1|93321.6|93296.6|93313.1|93288.1|49
1645092110000|2022-02-17 10:01:50|93317.9|93292.9|93327.2|93302.2|93327.2|93302.2|93317.1|93292.1|28
1645092120000|2022-02-17 10:02:00|93326.7|93301.7|93320.7|93295.7|93326.7|93301.7|93316|93291|53
1645092130000|2022-02-17 10:02:10|93320.6|93295.6|93324.9|93299.9|93325.7|93300.7|93320|93295|46
1645092140000|2022-02-17 10:02:20|93324.8|93299.8|93321.3|93296.3|93327.3|93302.3|93321.1|93296.1|35
1645092150000|2022-02-17 10:02:30|93332.3|93282.3|93314.6|93289.6|93332.3|93294.7|93312.3|93282.1|42
1645092160000|2022-02-17 10:02:40|93313.9|93288.9|93289|93264|93315.9|93290.9|93288.2|93263.2|58
1645092170000|2022-02-17 10:02:50|93291.3|93266.3|93291.4|93266.4|93291.9|93266.9|93287.2|93262.2|49
1645092180000|2022-02-17 10:03:00|93292.4|93267.4|93292.3|93267.3|93294.5|93269.5|93288.7|93263.7|54
1645092190000|2022-02-17 10:03:10|93292|93267|93288.3|93263.3|93293.8|93268.8|93287.8|93262.8|50
1645092200000|2022-02-17 10:03:20|93288.6|93263.6|93290.2|93265.2|93293.8|93268.8|93287.7|93262.7|43
1645092210000|2022-02-17 10:03:30|93290|93265|93286|93261|93292.6|93267.6|93284.1|93259.1|54
1645092220000|2022-02-17 10:03:40|93286.1|93261.1|93277.8|93252.8|93286.4|93261.4|93277.3|93252.3|39
1645092230000|2022-02-17 10:03:50|93276.9|93251.9|93277.1|93252.1|93279.5|93254.5|93276.2|93251.2|38
1645092240000|2022-02-17 10:04:00|93277|93252|93277.7|93252.7|93282.3|93257.3|93276.1|93251.1|40
1645092250000|2022-02-17 10:04:10|93278|93253|93274.6|93249.6|93279.8|93254.8|93273.1|93248.1|56
1645092260000|2022-02-17 10:04:20|93274.4|93249.4|93276|93251|93277.6|93252.6|93274.4|93249.4|43
1645092270000|2022-02-17 10:04:30|93276.1|93251.1|93269.4|93244.4|93280.5|93255.5|93269|93244|51
1645092280000|2022-02-17 10:04:40|93268.9|93243.9|93273.8|93248.8|93275.2|93250.2|93268.9|93243.9|57
1645092290000|2022-02-17 10:04:50|93273.6|93248.6|93273|93248|93276.3|93251.3|93267.9|93242.9|55
1645092300000|2022-02-17 10:05:00|93272.4|93247.4|93274|93249|93277.3|93252.3|93272.4|93247.4|62
1645092310000|2022-02-17 10:05:10|93272.6|93247.6|93270.5|93245.5|93273.8|93248.8|93268.3|93243.3|49
1645092320000|2022-02-17 10:05:20|93270|93245|93249.7|93224.7|93271|93246|93249.7|93224.7|41
1645092330000|2022-02-17 10:05:30|93249.5|93224.5|93252.1|93227.1|93254.7|93229.7|93239.3|93214.3|67
1645092340000|2022-02-17 10:05:40|93252|93227|93251.4|93226.4|93254.8|93229.8|93251.1|93226.1|43
1645092350000|2022-02-17 10:05:50|93252.5|93227.5|93251.8|93226.8|93253.4|93228.4|93247.5|93222.5|42
1645092360000|2022-02-17 10:06:00|93250.1|93225.1|93250.8|93225.8|93252.7|93227.7|93249.9|93224.9|37
1645092370000|2022-02-17 10:06:10|93250.5|93225.5|93253.1|93228.1|93254.1|93229.1|93249.1|93224.1|34
1645092380000|2022-02-17 10:06:20|93253.3|93228.3|93259|93234|93260.4|93235.4|93251.6|93226.6|42
1645092390000|2022-02-17 10:06:30|93258.7|93233.7|93264.6|93239.6|93264.6|93239.6|93255|93230|34
1645092400000|2022-02-17 10:06:40|93265.3|93240.3|93271.6|93246.6|93276.1|93251.1|93265.3|93240.3|58
1645092410000|2022-02-17 10:06:50|93271.4|93246.4|93262.2|93237.2|93271.4|93246.4|93260.5|93235.5|41
1645092420000|2022-02-17 10:07:00|93262.8|93237.8|93257.8|93232.8|93265.1|93240.1|93257.8|93232.8|49
1645092430000|2022-02-17 10:07:10|93257.9|93232.9|93254.7|93229.7|93258.4|93233.4|93252.6|93227.6|49
1645092440000|2022-02-17 10:07:20|93251.9|93226.9|93238.5|93213.5|93260.7|93226.9|93232.1|93207.1|56
1645092450000|2022-02-17 10:07:30|93241.1|93216.1|93247.5|93222.5|93252.4|93227.4|93240|93215|57
1645092460000|2022-02-17 10:07:40|93247.2|93222.2|93240.8|93215.8|93248.6|93223.6|93237.8|93212.8|54
1645092470000|2022-02-17 10:07:50|93241.2|93216.2|93244.8|93219.8|93247.3|93222.3|93240.3|93215.3|52
1645092480000|2022-02-17 10:08:00|93244.7|93219.7|93239.3|93214.3|93246.4|93221.4|93239.1|93214.1|58
1645092490000|2022-02-17 10:08:10|93239.4|93214.4|93238.6|93213.6|93241.1|93216.1|93238.3|93213.3|41
1645092500000|2022-02-17 10:08:20|93239.9|93214.9|93243.5|93218.5|93243.6|93218.6|93238.7|93213.7|46
1645092510000|2022-02-17 10:08:30|93243.9|93218.9|93241.2|93216.2|93243.9|93218.9|93239.3|93214.3|56
1645092520000|2022-02-17 10:08:40|93241.3|93216.3|93242.5|93217.5|93243.3|93218.3|93240.5|93215.5|42
1645092530000|2022-02-17 10:08:50|93242.6|93217.6|93243.3|93218.3|93248.4|93223.4|93241.7|93216.7|47
1645092540000|2022-02-17 10:09:00|93244.1|93219.1|93243.3|93218.3|93244.3|93219.3|93240.1|93215.1|65
1645092550000|2022-02-17 10:09:10|93243|93218|93250.7|93225.7|93251.2|93226.2|93242.8|93217.8|42
1645092560000|2022-02-17 10:09:20|93250.5|93225.5|93256.9|93231.9|93257.8|93232.8|93250.3|93225.3|40
1645092570000|2022-02-17 10:09:30|93257.8|93232.8|93254.2|93229.2|93257.9|93232.9|93254.2|93229.2|41
1645092580000|2022-02-17 10:09:40|93254.9|93229.9|93241.4|93216.4|93256.2|93231.2|93237.5|93212.5|64
1645092590000|2022-02-17 10:09:50|93241.3|93216.3|93244.2|93219.2|93245.2|93220.2|93239|93214|48
1645092600000|2022-02-17 10:10:00|93245|93220|93244.1|93219.1|93245|93220|93241.7|93216.7|25
1645092610000|2022-02-17 10:10:10|93244.3|93219.3|93244.4|93219.4|93244.8|93219.8|93240.5|93215.5|33
1645092620000|2022-02-17 10:10:20|93244.5|93219.5|93235.4|93210.4|93245|93220|93233.9|93208.9|42
1645092630000|2022-02-17 10:10:30|93234|93209|93242.2|93217.2|93244|93219|93233.9|93208.9|44
1645092640000|2022-02-17 10:10:40|93242|93217|93241.5|93216.5|93242.2|93217.2|93239.2|93214.2|48
1645092650000|2022-02-17 10:10:50|93240.6|93215.6|93240.5|93215.5|93241|93216|93239.4|93214.4|31
1645092660000|2022-02-17 10:11:00|93240.6|93215.6|93242.7|93217.7|93242.9|93217.9|93239.9|93214.9|32
1645092670000|2022-02-17 10:11:10|93242.6|93217.6|93243.1|93218.1|93245.2|93220.2|93242.3|93217.3|27
1645092680000|2022-02-17 10:11:20|93242.8|93217.8|93239.7|93214.7|93243.6|93218.6|93239.1|93214.1|45
1645092690000|2022-02-17 10:11:30|93239.9|93214.9|93236.2|93211.2|93239.9|93214.9|93234.1|93209.1|57
1645092700000|2022-02-17 10:11:40|93236.1|93211.1|93236.6|93211.6|93238.8|93213.8|93235.7|93210.7|25
1645092710000|2022-02-17 10:11:50|93236|93211|93225|93200|93237|93212|93223.4|93198.4|44
1645092720000|2022-02-17 10:12:00|93225.2|93200.2|93222.7|93197.7|93225.2|93200.2|93221.7|93196.7|30
1645092730000|2022-02-17 10:12:10|93223|93198|93222.6|93197.6|93224.4|93199.4|93221.6|93196.6|32
1645092740000|2022-02-17 10:12:20|93221.7|93196.7|93226.2|93201.2|93227.2|93202.2|93221.7|93196.7|30
1645092750000|2022-02-17 10:12:30|93226|93201|93228.1|93203.1|93228.9|93203.9|93224.7|93199.7|34
1645092760000|2022-02-17 10:12:40|93228.2|93203.2|93226.9|93201.9|93228.2|93203.2|93223.9|93198.9|38
1645092770000|2022-02-17 10:12:50|93226.7|93201.7|93223.5|93198.5|93227.7|93202.7|93222.6|93197.6|47
1645092780000|2022-02-17 10:13:00|93223.8|93198.8|93226.5|93201.5|93227.5|93202.5|93220.4|93195.4|58
1645092790000|2022-02-17 10:13:10|93226.4|93201.4|93199.7|93174.7|93226.4|93201.4|93198.5|93163.8|62
1645092800000|2022-02-17 10:13:20|93199.6|93174.6|93195.9|93170.9|93200.1|93175.1|93189|93164|62
1645092810000|2022-02-17 10:13:30|93196.3|93171.3|93196.9|93171.9|93198.3|93173.3|93194.8|93169.8|47
1645092820000|2022-02-17 10:13:40|93197|93172|93192.2|93167.2|93197.8|93172.8|93191.5|93166.5|46
1645092830000|2022-02-17 10:13:50|93192.8|93167.8|93191.5|93166.5|93193|93168|93186.9|93161.9|50
1645092840000|2022-02-17 10:14:00|93191.6|93166.6|93173.8|93148.8|93192|93167|93173.4|93148.4|58
1645092850000|2022-02-17 10:14:10|93173.9|93148.9|93178.5|93153.5|93181.4|93156.4|93173.8|93148.8|40
1645092860000|2022-02-17 10:14:20|93178|93153|93178.1|93153.1|93179.9|93154.9|93173.4|93148.4|52
1645092870000|2022-02-17 10:14:30|93178.4|93153.4|93177.8|93152.8|93179.6|93154.6|93173.9|93148.9|36
1645092880000|2022-02-17 10:14:40|93177.2|93152.2|93178.3|93153.3|93179.3|93154.3|93174.1|93149.1|41
1645092890000|2022-02-17 10:14:50|93178.5|93153.5|93169.5|93144.5|93181.5|93156.5|93169|93144|55
1645092900000|2022-02-17 10:15:00|93169.8|93144.8|93141|93116|93170.6|93145.6|93140.6|93115.6|63
1645092910000|2022-02-17 10:15:10|93138.6|93113.6|93139.1|93114.1|93143.1|93118.1|93137.1|93112.1|65
1645092920000|2022-02-17 10:15:20|93139|93114|93141.4|93116.4|93142.1|93117.1|93138|93113|38
1645092930000|2022-02-17 10:15:30|93140.7|93115.7|93142.4|93117.4|93143.8|93118.8|93140.2|93115.2|44
1645092940000|2022-02-17 10:15:40|93142.1|93117.1|93141.5|93116.5|93143|93118|93141.2|93116.2|35
1645092950000|2022-02-17 10:15:50|93141|93116|93140.5|93115.5|93144.5|93119.5|93140.2|93115.2|49
1645092960000|2022-02-17 10:16:00|93140.4|93115.4|93140.9|93115.9|93141.7|93116.7|93137.3|93112.3|52
1645092970000|2022-02-17 10:16:10|93140.7|93115.7|93143.7|93118.7|93144.5|93119.5|93139.8|93114.8|47
1645092980000|2022-02-17 10:16:20|93144.7|93119.7|93146|93121|93147.2|93122.2|93143.5|93118.5|42
1645092990000|2022-02-17 10:16:30|93145.6|93120.6|93145.8|93120.8|93147.2|93122.2|93142.5|93117.5|61
1645093000000|2022-02-17 10:16:40|93146.2|93121.2|93150.9|93125.9|93152.5|93127.5|93145.5|93120.5|37
1645093010000|2022-02-17 10:16:50|93150.8|93125.8|93156.5|93131.5|93158.1|93133.1|93150.8|93125.8|47
1645093020000|2022-02-17 10:17:00|93155.1|93130.1|93156.4|93131.4|93160.6|93135.6|93155.1|93130.1|51
1645093030000|2022-02-17 10:17:10|93156.5|93131.5|93156.2|93131.2|93157.1|93132.1|93155.5|93130.5|32
1645093040000|2022-02-17 10:17:20|93156.6|93131.6|93156.4|93131.4|93157.2|93132.2|93153.5|93128.5|38
1645093050000|2022-02-17 10:17:30|93156.5|93131.5|93149.7|93124.7|93156.5|93131.5|93148|93123|44
1645093060000|2022-02-17 10:17:40|93151.9|93126.9|93157.9|93132.9|93158|93133|93151.9|93126.9|54
1645093070000|2022-02-17 10:17:50|93158.3|93133.3|93157.2|93132.2|93159|93134|93156.1|93131.1|42
1645093080000|2022-02-17 10:18:00|93157.3|93132.3|93154.3|93129.3|93157.3|93132.3|93153.9|93128.9|41
1645093090000|2022-02-17 10:18:10|93154.1|93129.1|93154.9|93129.9|93155.3|93130.3|93154.1|93129.1|19
1645093100000|2022-02-17 10:18:20|93154.7|93129.7|93152.7|93127.7|93155|93130|93149.5|93124.5|39
1645093110000|2022-02-17 10:18:30|93152.5|93127.5|93152.6|93127.6|93152.9|93127.9|93148.1|93123.1|43
1645093120000|2022-02-17 10:18:40|93149.7|93124.7|93150.6|93125.6|93151.2|93126.2|93148.6|93123.6|34
1645093130000|2022-02-17 10:18:50|93150.7|93125.7|93156.1|93131.1|93158|93133|93150.7|93125.7|56
1645093140000|2022-02-17 10:19:00|93156.7|93131.7|93155.1|93130.1|93156.7|93131.7|93155|93130|30
1645093150000|2022-02-17 10:19:10|93154.8|93129.8|93153.2|93128.2|93155.2|93130.2|93152.4|93127.4|35
1645093160000|2022-02-17 10:19:20|93153.1|93128.1|93144.6|93119.6|93155.6|93130.6|93144.5|93119.5|56
1645093170000|2022-02-17 10:19:30|93144.7|93119.7|93146.9|93121.9|93147.3|93122.3|93144|93119|40
1645093180000|2022-02-17 10:19:40|93146.7|93121.7|93146.3|93121.3|93149.3|93124.3|93146.3|93121.3|25
1645093190000|2022-02-17 10:19:50|93146.4|93121.4|93136.6|93111.6|93146.4|93121.4|93135.9|93110.9|48
1645093200000|2022-02-17 10:20:00|93136.7|93111.7|93134.4|93109.4|93142.7|93117.7|93133.9|93108.9|61
1645093210000|2022-02-17 10:20:10|93136|93111|93135.1|93110.1|93137.8|93112.8|93133.6|93108.6|51
1645093220000|2022-02-17 10:20:20|93135.2|93110.2|93135.7|93110.7|93136.2|93111.2|93134|93109|29
1645093230000|2022-02-17 10:20:30|93135.8|93110.8|93137.5|93112.5|93139.3|93114.3|93135.7|93110.7|38
1645093240000|2022-02-17 10:20:40|93137.2|93112.2|93134|93109|93138.1|93113.1|93133.1|93108.1|40
1645093250000|2022-02-17 10:20:50|93134.3|93109.3|93130.3|93105.3|93134.6|93109.6|93130.2|93105.2|42
1645093260000|2022-02-17 10:21:00|93130.4|93105.4|93126.3|93101.3|93131|93106|93125.4|93100.4|40
1645093270000|2022-02-17 10:21:10|93126.9|93101.9|93123.6|93098.6|93127.2|93102.2|93121.5|93096.5|38
1645093280000|2022-02-17 10:21:20|93123.4|93098.4|93134.9|93109.9|93136.4|93111.4|93122.8|93097.8|44
1645093290000|2022-02-17 10:21:30|93135.6|93110.6|93134.2|93109.2|93137.8|93112.8|93133.1|93108.1|42
1645093300000|2022-02-17 10:21:40|93134.4|93109.4|93136.8|93111.8|93138.3|93113.3|93134.4|93109.4|22
1645093310000|2022-02-17 10:21:50|93137.8|93112.8|93137.8|93112.8|93138.1|93113.1|93137.2|93112.2|33
1645093320000|2022-02-17 10:22:00|93137.7|93112.7|93136.9|93111.9|93137.7|93112.7|93135.2|93110.2|31
1645093330000|2022-02-17 10:22:10|93136.8|93111.8|93133.3|93108.3|93139.9|93114.9|93133.3|93108.3|33
1645093340000|2022-02-17 10:22:20|93133.5|93108.5|93128.8|93103.8|93133.5|93108.5|93126.4|93101.4|55
1645093350000|2022-02-17 10:22:30|93128.4|93103.4|93115.2|93090.2|93129.3|93104.3|93114.2|93089.2|51
1645093360000|2022-02-17 10:22:40|93115.9|93090.9|93110.6|93085.6|93115.9|93090.9|93110.2|93085.2|56
1645093370000|2022-02-17 10:22:50|93110|93085|93104.4|93079.4|93110.5|93085.5|93102.8|93077.8|49
1645093380000|2022-02-17 10:23:00|93105|93080|93108.7|93083.7|93109|93084|93101.6|93076.6|53
1645093390000|2022-02-17 10:23:10|93108.3|93083.3|93109.9|93084.9|93110.3|93085.3|93106.6|93081.6|46
1645093400000|2022-02-17 10:23:20|93110.2|93085.2|93121|93096|93121.8|93096.8|93110.2|93085.2|56
1645093410000|2022-02-17 10:23:30|93121.3|93096.3|93125.3|93100.3|93128|93103|93120.7|93095.7|54
1645093420000|2022-02-17 10:23:40|93127|93102|93119.7|93094.7|93127|93102|93118.9|93093.9|66
1645093430000|2022-02-17 10:23:50|93120.1|93095.1|93127.5|93102.5|93128.8|93103.8|93118.1|93093.1|69
1645093440000|2022-02-17 10:24:00|93127.7|93102.7|93121.5|93096.5|93127.7|93102.7|93121.5|93096.5|42
1645093450000|2022-02-17 10:24:10|93122.4|93097.4|93117.7|93092.7|93122.4|93097.4|93114.2|93089.2|39
1645093460000|2022-02-17 10:24:20|93118.1|93093.1|93117.1|93092.1|93118.3|93093.3|93111.7|93086.7|39
1645093470000|2022-02-17 10:24:30|93116.7|93091.7|93117.7|93092.7|93120.3|93095.3|93115.9|93090.9|51
1645093480000|2022-02-17 10:24:40|93118|93093|93124.3|93099.3|93124.6|93099.6|93117.8|93092.8|27
1645093490000|2022-02-17 10:24:50|93123.9|93098.9|93148.8|93123.8|93149.1|93124.1|93121.8|93096.8|55
1645093500000|2022-02-17 10:25:00|93147.7|93122.7|93146.9|93121.9|93148.1|93123.1|93145.7|93120.7|37
1645093510000|2022-02-17 10:25:10|93147.1|93122.1|93151.2|93126.2|93151.2|93126.2|93144.5|93119.5|33
1645093520000|2022-02-17 10:25:20|93151|93126|93141.7|93116.7|93152.5|93127.5|93141.7|93116.7|62
1645093530000|2022-02-17 10:25:30|93140.7|93115.7|93150.4|93125.4|93152.8|93127.8|93136.1|93111.1|65
1645093540000|2022-02-17 10:25:40|93149.5|93124.5|93148.5|93123.5|93153.3|93128.3|93145.7|93120.7|47
1645093550000|2022-02-17 10:25:50|93149.7|93124.7|93137.9|93112.9|93152.5|93127.5|93134|93109|51
1645093560000|2022-02-17 10:26:00|93136.7|93111.7|93133.8|93108.8|93137.4|93112.4|93130.9|93105.9|41
1645093570000|2022-02-17 10:26:10|93134.1|93109.1|93145.6|93120.6|93154.3|93129.3|93127.6|93102.6|59
1645093580000|2022-02-17 10:26:20|93146.7|93121.7|93143|93118|93152.1|93127.1|93143|93118|53
1645093590000|2022-02-17 10:26:30|93142.9|93117.9|93139.4|93114.4|93143.6|93118.6|93137.2|93112.2|52
1645093600000|2022-02-17 10:26:40|93139.5|93114.5|93111.7|93086.7|93139.5|93114.5|93111.7|93086.7|56
1645093610000|2022-02-17 10:26:50|93112.2|93087.2|93116|93091|93117.2|93092.2|93111.8|93086.8|43
1645093620000|2022-02-17 10:27:00|93115.9|93090.9|93117.9|93092.9|93120.2|93095.2|93114.5|93089.5|51
1645093630000|2022-02-17 10:27:10|93118.6|93093.6|93122.3|93097.3|93126.5|93101.5|93117.6|93092.6|48
1645093640000|2022-02-17 10:27:20|93122.1|93097.1|93121|93096|93128|93103|93120.6|93095.6|49
1645093650000|2022-02-17 10:27:30|93120.7|93095.7|93120|93095|93124.2|93099.2|93119.9|93094.9|46
1645093660000|2022-02-17 10:27:40|93120.4|93095.4|93098.1|93073.1|93120.8|93095.8|93097.2|93072.2|53
1645093670000|2022-02-17 10:27:50|93098|93073|93083.6|93058.6|93098.4|93073.4|93081.2|93056.2|43
1645093680000|2022-02-17 10:28:00|93083.4|93058.4|93084|93059|93091.3|93066.3|93083.4|93058.4|57
1645093690000|2022-02-17 10:28:10|93083.6|93058.6|93084.5|93059.5|93088.2|93063.2|93078.4|93053.4|49
1645093700000|2022-02-17 10:28:20|93085.3|93060.3|93096.7|93071.7|93099.9|93074.9|93085.3|93060.3|72
1645093710000|2022-02-17 10:28:30|93096.6|93071.6|93088.9|93063.9|93097.7|93072.7|93087.2|93062.2|59
1645093720000|2022-02-17 10:28:40|93087.2|93062.2|93088|93063|93088.8|93063.8|93084.5|93059.5|46
1645093730000|2022-02-17 10:28:50|93088.3|93063.3|93081.2|93056.2|93088.3|93063.3|93080.6|93055.6|40
1645093740000|2022-02-17 10:29:00|93081.4|93056.4|93094.2|93069.2|93098.7|93073.7|93081.4|93056.4|59
1645093750000|2022-02-17 10:29:10|93095.4|93070.4|93099|93074|93100.8|93075.8|93095|93070|64
1645093760000|2022-02-17 10:29:20|93100.7|93075.7|93097.7|93072.7|93100.7|93075.7|93096.5|93071.5|55
1645093770000|2022-02-17 10:29:30|93097.5|93072.5|93134.4|93109.4|93136.8|93111.8|93096.8|93071.8|62
1645093780000|2022-02-17 10:29:40|93133.2|93108.2|93131|93106|93144.2|93119.2|93124.5|93099.5|63
1645093790000|2022-02-17 10:29:50|93127.8|93102.8|93140.9|93115.9|93140.9|93115.9|93125.5|93100.5|60
1645093800000|2022-02-17 10:30:00|93138.9|93113.9|93140.8|93115.8|93141|93116|93138.6|93113.6|46
1645093810000|2022-02-17 10:30:10|93141|93116|93135.5|93110.5|93144.7|93119.7|93135.5|93110.5|56
1645093820000|2022-02-17 10:30:20|93134.6|93109.6|93137.1|93112.1|93137.7|93112.7|93127.9|93102.9|62
1645093830000|2022-02-17 10:30:30|93136.6|93111.6|93143.3|93118.3|93145.7|93120.7|93135.1|93110.1|53
1645093840000|2022-02-17 10:30:40|93143|93118|93142.4|93117.4|93145.6|93120.6|93140.4|93115.4|56
1645093850000|2022-02-17 10:30:50|93141.9|93116.9|93141.8|93116.8|93148.6|93123.6|93140.7|93115.7|55
1645093860000|2022-02-17 10:31:00|93142.3|93117.3|93143.3|93118.3|93148.8|93123.8|93142.1|93117.1|55
1645093870000|2022-02-17 10:31:10|93142.5|93117.5|93146.8|93121.8|93154.1|93129.1|93142.5|93117.5|53
1645093880000|2022-02-17 10:31:20|93145.6|93120.6|93151.8|93126.8|93154.3|93129.3|93143.6|93118.6|48
1645093890000|2022-02-17 10:31:30|93153.2|93128.2|93159.5|93134.5|93161.9|93136.9|93151.4|93126.4|54
1645093900000|2022-02-17 10:31:40|93159.8|93134.8|93157.2|93132.2|93159.9|93134.9|93154|93129|42
1645093910000|2022-02-17 10:31:50|93157.4|93132.4|93151.3|93126.3|93157.4|93132.4|93148.9|93123.9|51
1645093920000|2022-02-17 10:32:00|93152|93127|93146.5|93121.5|93152.2|93127.2|93141.6|93116.6|55
1645093930000|2022-02-17 10:32:10|93145.7|93120.7|93156.3|93131.3|93160.9|93135.9|93145.7|93120.7|52
1645093940000|2022-02-17 10:32:20|93157|93132|93185.4|93160.4|93206.5|93162.6|93156.6|93124.4|53
1645093950000|2022-02-17 10:32:30|93185.6|93160.6|93191.2|93166.2|93197.6|93172.6|93185.6|93160.6|63
1645093960000|2022-02-17 10:32:40|93191.1|93166.1|93193.5|93168.5|93194.8|93169.8|93189.5|93164.5|53
1645093970000|2022-02-17 10:32:50|93193.9|93168.9|93196|93171|93207.4|93171.7|93186.8|93155.8|59
1645093980000|2022-02-17 10:33:00|93196.4|93171.4|93199.5|93174.5|93210.3|93176.2|93194.4|93156.2|56
1645093990000|2022-02-17 10:33:10|93198.9|93173.9|93211.3|93186.3|93212.5|93187.5|93198.9|93162.2|41
1645094000000|2022-02-17 10:33:20|93212.4|93187.4|93213.4|93188.4|93225.4|93189|93207.6|93167.2|58
1645094010000|2022-02-17 10:33:30|93212.1|93187.1|93222.8|93197.8|93234.6|93197.8|93209.4|93179.1|50
1645094020000|2022-02-17 10:33:40|93222|93197|93243.7|93193.7|93244.7|93198.6|93216.5|93178.5|64
1645094030000|2022-02-17 10:33:50|93244|93194|93255.4|93205.4|93257.4|93219.8|93240.8|93193.2|56
1645094040000|2022-02-17 10:34:00|93254.9|93204.9|93245|93220|93255.1|93220|93236.5|93197.6|65
1645094050000|2022-02-17 10:34:10|93244.1|93219.1|93243.4|93218.4|93257.2|93220.7|93241|93202.1|55
1645094060000|2022-02-17 10:34:20|93243.6|93218.6|93252|93227|93265.1|93227|93241.5|93205.5|52
1645094070000|2022-02-17 10:34:30|93250.4|93225.4|93245.4|93220.4|93253.2|93228.2|93243.9|93218.9|24
1645094080000|2022-02-17 10:34:40|93244.9|93219.9|93234.1|93209.1|93256.8|93223|93232.3|93199.4|52
1645094090000|2022-02-17 10:34:50|93234.6|93209.6|93237|93212|93237|93212|93233.9|93208.9|32
1645094100000|2022-02-17 10:35:00|93236.7|93211.7|93236.9|93211.9|93237.7|93212.7|93236.6|93211.6|33
1645094110000|2022-02-17 10:35:10|93237|93212|93236.1|93211.1|93238.7|93213.7|93234|93209|35
1645094120000|2022-02-17 10:35:20|93234.3|93209.3|93235.3|93210.3|93236.9|93211.9|93232.1|93207.1|49
1645094130000|2022-02-17 10:35:30|93235.4|93210.4|93174.3|93149.3|93236|93211|93174.3|93139.8|54
1645094140000|2022-02-17 10:35:40|93174.5|93149.5|93184.3|93134.3|93185.5|93152|93170.4|93133.1|44
1645094150000|2022-02-17 10:35:50|93185|93135|93172.1|93147.1|93185.2|93147.7|93171.2|93134.1|21
1645094160000|2022-02-17 10:36:00|93171.9|93146.9|93182.2|93132.2|93182.6|93148.6|93169.4|93130.1|56
1645094170000|2022-02-17 10:36:10|93181.2|93131.2|93144.6|93119.6|93182.1|93142.4|93142.2|93107.3|59
1645094180000|2022-02-17 10:36:20|93157.7|93107.7|93142.3|93117.3|93157.7|93117.6|93140.1|93102.7|44
1645094190000|2022-02-17 10:36:30|93139.7|93114.7|93148.6|93098.6|93151.6|93114.7|93134.9|93095|50
1645094200000|2022-02-17 10:36:40|93148.9|93098.9|93145.4|93095.4|93152|93113.7|93137.1|93092.6|52
1645094210000|2022-02-17 10:36:50|93145.1|93095.1|93127.7|93077.7|93146.2|93096.2|93126.9|93076.9|54
1645094220000|2022-02-17 10:37:00|93127.9|93077.9|93129.4|93079.4|93129.8|93091.6|93113.4|93076.3|37
1645094230000|2022-02-17 10:37:10|93129|93079|93130.3|93080.3|93136.3|93097.2|93120.7|93079|52
1645094240000|2022-02-17 10:37:20|93130.5|93080.5|93117.2|93092.2|93131|93093|93116.4|93078.6|22
1645094250000|2022-02-17 10:37:30|93116.2|93091.2|93133.3|93083.3|93133.8|93093.4|93116.2|93079.1|34
1645094260000|2022-02-17 10:37:40|93133.7|93083.7|93105.3|93080.3|93133.7|93090.5|93103.4|93066.8|48
1645094270000|2022-02-17 10:37:50|93104.4|93079.4|93096.8|93071.8|93116.7|93079.4|93096.1|93061.7|48
1645094280000|2022-02-17 10:38:00|93106.1|93056.1|93086|93061|93106.1|93061.3|93083.3|93045.9|44
1645094290000|2022-02-17 10:38:10|93085.9|93060.9|93107.3|93057.3|93107.7|93063.2|93084.9|93048.9|45
1645094300000|2022-02-17 10:38:20|93105.3|93055.3|93079.9|93054.9|93105.3|93059.8|93075.6|93041|61
1645094310000|2022-02-17 10:38:30|93079.8|93054.8|93071.3|93046.3|93079.8|93054.8|93071.3|93046.3|42
1645094320000|2022-02-17 10:38:40|93072.1|93047.1|93067.6|93042.6|93074.6|93049.6|93062.5|93037.5|53
1645094330000|2022-02-17 10:38:50|93067.5|93042.5|93058.2|93033.2|93067.5|93042.5|93055.6|93030.6|67
1645094340000|2022-02-17 10:39:00|93059.4|93034.4|93058.4|93033.4|93059.8|93034.8|93056.8|93031.8|57
1645094350000|2022-02-17 10:39:10|93058.2|93033.2|93055.9|93030.9|93059.3|93034.3|93055.1|93030.1|48
1645094360000|2022-02-17 10:39:20|93055.6|93030.6|93071.7|93021.7|93072.1|93034.3|93053.9|93021.4|43
1645094370000|2022-02-17 10:39:30|93072.4|93022.4|93068.1|93043.1|93078.8|93047.2|93062.1|93022.4|54
1645094380000|2022-02-17 10:39:40|93068.6|93043.6|93068.5|93043.5|93070|93045|93065.7|93040.7|54
1645094390000|2022-02-17 10:39:50|93068.6|93043.6|93068.7|93043.7|93069.6|93044.6|93067.5|93042.5|45
1645094400000|2022-02-17 10:40:00|93068.5|93043.5|93068.8|93043.8|93070.9|93045.9|93067.1|93042.1|51
1645094410000|2022-02-17 10:40:10|93069.1|93044.1|93071.8|93046.8|93073|93048|93069.1|93044.1|38
1645094420000|2022-02-17 10:40:20|93071.6|93046.6|93073.1|93048.1|93076.5|93051.5|93067.7|93042.7|54
1645094430000|2022-02-17 10:40:30|93073.6|93048.6|93087.7|93062.7|93101.4|93063.8|93073.6|93048.6|56
1645094440000|2022-02-17 10:40:40|93087.3|93062.3|93085.2|93060.2|93090|93065|93078.4|93053.4|56
1645094450000|2022-02-17 10:40:50|93085.1|93060.1|93087.4|93062.4|93088|93063|93084.2|93059.2|42
1645094460000|2022-02-17 10:41:00|93088.4|93063.4|93082.7|93057.7|93090.6|93065.6|93082.2|93057.2|46
1645094470000|2022-02-17 10:41:10|93082.2|93057.2|93088.9|93063.9|93089.7|93064.7|93079.7|93054.7|56
1645094480000|2022-02-17 10:41:20|93089.6|93064.6|93085.3|93060.3|93089.8|93064.8|93085.3|93060.3|54
1645094490000|2022-02-17 10:41:30|93085.2|93060.2|93087.6|93062.6|93088.1|93063.1|93085.2|93060.2|35
1645094500000|2022-02-17 10:41:40|93087.7|93062.7|93088.3|93063.3|93089.8|93064.8|93084.7|93059.7|34
1645094510000|2022-02-17 10:41:50|93087.8|93062.8|93087.5|93062.5|93091.5|93066.5|93086.4|93061.4|42
1645094520000|2022-02-17 10:42:00|93087.9|93062.9|93085.2|93060.2|93088.7|93063.7|93084.1|93059.1|45
1645094530000|2022-02-17 10:42:10|93085.1|93060.1|93087.8|93062.8|93089.4|93064.4|93085.1|93060.1|31
1645094540000|2022-02-17 10:42:20|93088|93063|93088|93063|93089|93064|93085.5|93060.5|51
1645094550000|2022-02-17 10:42:30|93087.2|93062.2|93089.3|93064.3|93091.5|93066.5|93087.2|93062.2|24
1645094560000|2022-02-17 10:42:40|93088.9|93063.9|93090.8|93065.8|93091.3|93066.3|93088.5|93063.5|37
1645094570000|2022-02-17 10:42:50|93090.6|93065.6|93089.5|93064.5|93091.8|93066.8|93089|93064|34
1645094580000|2022-02-17 10:43:00|93089.4|93064.4|93091|93066|93091.6|93066.6|93088.7|93063.7|42
1645094590000|2022-02-17 10:43:10|93090.1|93065.1|93086.4|93061.4|93090.2|93065.2|93086|93061|34
1645094600000|2022-02-17 10:43:20|93087.1|93062.1|93084.8|93059.8|93087.8|93062.8|93083.8|93058.8|23
1645094610000|2022-02-17 10:43:30|93085|93060|93081.2|93056.2|93086.6|93061.6|93080.6|93055.6|30
1645094620000|2022-02-17 10:43:40|93081|93056|93089.2|93064.2|93101.9|93065|93077.8|93051.4|46
1645094630000|2022-02-17 10:43:50|93089.5|93064.5|93080.2|93055.2|93090.7|93065.7|93080.2|93055.2|53
1645094640000|2022-02-17 10:44:00|93080.3|93055.3|93083.3|93058.3|93085.5|93060.5|93080.3|93055.3|44
1645094650000|2022-02-17 10:44:10|93084.3|93059.3|93083.3|93058.3|93084.4|93059.4|93081.6|93056.6|34
1645094660000|2022-02-17 10:44:20|93083.2|93058.2|93071.1|93046.1|93083.2|93058.2|93070.5|93045.5|43
1645094670000|2022-02-17 10:44:30|93070.8|93045.8|93072.5|93047.5|93073.5|93048.5|93070.1|93045.1|35
1645094680000|2022-02-17 10:44:40|93072.7|93047.7|93080.3|93055.3|93080.3|93055.3|93072.7|93047.7|51
1645094690000|2022-02-17 10:44:50|93079.7|93054.7|93077.9|93052.9|93080.4|93055.4|93077.5|93052.5|45
1645094700000|2022-02-17 10:45:00|93079|93054|93079.4|93054.4|93080.7|93055.7|93076.6|93051.6|56
1645094710000|2022-02-17 10:45:10|93079.8|93054.8|93080.6|93055.6|93080.6|93055.6|93077.7|93052.7|43
1645094720000|2022-02-17 10:45:20|93080.8|93055.8|93077.2|93052.2|93081.1|93056.1|93075.5|93050.5|37
1645094730000|2022-02-17 10:45:30|93077.6|93052.6|93075.5|93050.5|93078.8|93053.8|93074.2|93049.2|45
1645094740000|2022-02-17 10:45:40|93075.3|93050.3|93075.8|93050.8|93076.8|93051.8|93072.2|93047.2|43
1645094750000|2022-02-17 10:45:50|93075.6|93050.6|93077.5|93052.5|93077.7|93052.7|93074|93049|49
1645094760000|2022-02-17 10:46:00|93077.9|93052.9|93078.5|93053.5|93078.7|93053.7|93075.8|93050.8|48
1645094770000|2022-02-17 10:46:10|93078.4|93053.4|93076.8|93051.8|93078.4|93053.4|93076.1|93051.1|26
1645094780000|2022-02-17 10:46:20|93077.3|93052.3|93072.6|93047.6|93079.3|93054.3|93071|93046|41
1645094790000|2022-02-17 10:46:30|93072.7|93047.7|93079.5|93054.5|93081.1|93056.1|93072.7|93047.7|37
1645094800000|2022-02-17 10:46:40|93080|93055|93077.2|93052.2|93081.2|93056.2|93076.7|93051.7|33
1645094810000|2022-02-17 10:46:50|93078.1|93053.1|93077.9|93052.9|93079.2|93054.2|93077.2|93052.2|32
1645094820000|2022-02-17 10:47:00|93078|93053|93079.1|93054.1|93079.1|93054.1|93075.3|93050.3|21
1645094830000|2022-02-17 10:47:10|93078.4|93053.4|93078.3|93053.3|93079|93054|93077.3|93052.3|26
1645094840000|2022-02-17 10:47:20|93078.7|93053.7|93083.5|93058.5|93083.7|93058.7|93078.7|93053.7|42
1645094850000|2022-02-17 10:47:30|93083|93058|93081.3|93056.3|93084.4|93059.4|93081.1|93056.1|48
1645094860000|2022-02-17 10:47:40|93081.4|93056.4|93093.1|93068.1|93094.4|93069.4|93081.4|93056.4|41
1645094870000|2022-02-17 10:47:50|93092.3|93067.3|93094.5|93069.5|93095.8|93070.8|93092.3|93067.3|29
1645094880000|2022-02-17 10:48:00|93094.1|93069.1|93094.4|93069.4|93094.5|93069.5|93093.8|93068.8|10
1645094890000|2022-02-17 10:48:10|93094.6|93069.6|93092.9|93067.9|93096.4|93071.4|93092.3|93067.3|26
1645094900000|2022-02-17 10:48:20|93092.5|93067.5|93077.7|93052.7|93096.7|93071.7|93077.4|93052.4|40
1645094910000|2022-02-17 10:48:30|93077.3|93052.3|93070.5|93045.5|93079.7|93054.7|93070.4|93045.4|56
1645094920000|2022-02-17 10:48:40|93069.9|93044.9|93067.3|93042.3|93070.8|93045.8|93065.7|93040.7|39
1645094930000|2022-02-17 10:48:50|93067.4|93042.4|93071.1|93046.1|93074.1|93049.1|93066.6|93041.6|45
1645094940000|2022-02-17 10:49:00|93071.5|93046.5|93082.6|93057.6|93084.6|93059.6|93071.5|93046.5|43
1645094950000|2022-02-17 10:49:10|93082.1|93057.1|93085.4|93060.4|93085.4|93060.4|93082|93057|31
1645094960000|2022-02-17 10:49:20|93085.3|93060.3|93083.3|93058.3|93085.7|93060.7|93082.3|93057.3|34
1645094970000|2022-02-17 10:49:30|93082.7|93057.7|93081.9|93056.9|93085.4|93060.4|93081.8|93056.8|41
1645094980000|2022-02-17 10:49:40|93082.1|93057.1|93084.9|93059.9|93085.6|93060.6|93078.7|93053.7|38
1645094990000|2022-02-17 10:49:50|93085.3|93060.3|93081.6|93056.6|93085.4|93060.4|93077.6|93052.6|55
1645095000000|2022-02-17 10:50:00|93081.4|93056.4|93081.3|93056.3|93084.2|93059.2|93076.9|93051.9|41
1645095010000|2022-02-17 10:50:10|93080|93055|93088.4|93063.4|93088.4|93063.4|93076.3|93051.3|49
1645095020000|2022-02-17 10:50:20|93089|93064|93087.7|93062.7|93089.6|93064.6|93084.7|93059.7|48
1645095030000|2022-02-17 10:50:30|93086.2|93061.2|93086.1|93061.1|93086.9|93061.9|93081.7|93056.7|37
1645095040000|2022-02-17 10:50:40|93084.7|93059.7|93089.4|93064.4|93089.4|93064.4|93083.7|93058.7|31
1645095050000|2022-02-17 10:50:50|93089.5|93064.5|93089.4|93064.4|93089.8|93064.8|93086|93061|41
1645095060000|2022-02-17 10:51:00|93089.5|93064.5|93089.9|93064.9|93094.2|93069.2|93088.2|93063.2|52
1645095070000|2022-02-17 10:51:10|93089.8|93064.8|93090.3|93065.3|93092.1|93067.1|93088.6|93063.6|36
1645095080000|2022-02-17 10:51:20|93089.3|93064.3|93090.9|93065.9|93092|93067|93089.3|93064.3|29
1645095090000|2022-02-17 10:51:30|93090.8|93065.8|93081.7|93056.7|93090.9|93065.9|93080.6|93055.6|28
1645095100000|2022-02-17 10:51:40|93081.1|93056.1|93088|93063|93092.3|93067.3|93080.2|93055.2|34
1645095110000|2022-02-17 10:51:50|93090|93065|93088.6|93063.6|93091|93066|93087.8|93062.8|32
1645095120000|2022-02-17 10:52:00|93087.7|93062.7|93089.2|93064.2|93091|93066|93085.6|93060.6|44
1645095130000|2022-02-17 10:52:10|93089.4|93064.4|93089.9|93064.9|93092|93067|93086.2|93061.2|45
1645095140000|2022-02-17 10:52:20|93090.7|93065.7|93085.2|93060.2|93091.1|93066.1|93085.2|93060.2|36
1645095150000|2022-02-17 10:52:30|93085.8|93060.8|93090.4|93065.4|93090.4|93065.4|93084.6|93059.6|43
1645095160000|2022-02-17 10:52:40|93089.9|93064.9|93087.6|93062.6|93090.2|93065.2|93086.7|93061.7|37
1645095170000|2022-02-17 10:52:50|93087.9|93062.9|93085.1|93060.1|93090.5|93065.5|93085|93060|40
1645095180000|2022-02-17 10:53:00|93085.2|93060.2|93088.7|93063.7|93089.7|93064.7|93083.8|93058.8|39
1645095190000|2022-02-17 10:53:10|93087.9|93062.9|93087.3|93062.3|93091.9|93066.9|93085.8|93060.8|48
1645095200000|2022-02-17 10:53:20|93086|93061|93087.5|93062.5|93090.4|93065.4|93085.5|93060.5|33
1645095210000|2022-02-17 10:53:30|93087.3|93062.3|93089.1|93064.1|93090.7|93065.7|93085.4|93060.4|45
1645095220000|2022-02-17 10:53:40|93088.4|93063.4|93088|93063|93089.8|93064.8|93087.6|93062.6|41
1645095230000|2022-02-17 10:53:50|93089.7|93064.7|93087.8|93062.8|93090.1|93065.1|93085.1|93060.1|52
1645095240000|2022-02-17 10:54:00|93087.4|93062.4|93087.7|93062.7|93089.1|93064.1|93085.1|93060.1|41
1645095250000|2022-02-17 10:54:10|93087.5|93062.5|93101|93076|93101.9|93076.9|93084.6|93059.6|57
1645095260000|2022-02-17 10:54:20|93100.6|93075.6|93101.2|93076.2|93103.7|93078.7|93099.5|93074.5|43
1645095270000|2022-02-17 10:54:30|93101.6|93076.6|93099.7|93074.7|93101.9|93076.9|93097.8|93072.8|38
1645095280000|2022-02-17 10:54:40|93099.8|93074.8|93098.9|93073.9|93102.3|93077.3|93095.6|93070.6|49
1645095290000|2022-02-17 10:54:50|93099.9|93074.9|93098.3|93073.3|93099.9|93074.9|93092.8|93067.8|53
1645095300000|2022-02-17 10:55:00|93098.6|93073.6|93091.3|93066.3|93099|93074|93091.2|93066.2|42
1645095310000|2022-02-17 10:55:10|93091.4|93066.4|93099.4|93074.4|93102.8|93077.8|93087.1|93062.1|45
1645095320000|2022-02-17 10:55:20|93100.1|93075.1|93100.3|93075.3|93100.3|93075.3|93098.3|93073.3|37
1645095330000|2022-02-17 10:55:30|93099.9|93074.9|93093.7|93068.7|93104.1|93079.1|93093.2|93068.2|49
1645095340000|2022-02-17 10:55:40|93093.8|93068.8|93063.9|93038.9|93093.8|93068.8|93061.8|93036.8|44
1645095350000|2022-02-17 10:55:50|93063.2|93038.2|93060.1|93035.1|93067.2|93042.2|93059.7|93034.7|40
1645095360000|2022-02-17 10:56:00|93059.6|93034.6|93061.2|93036.2|93062.4|93037.4|93055.4|93030.4|45
1645095370000|2022-02-17 10:56:10|93060.7|93035.7|93066.2|93041.2|93076|93042.8|93059.4|93026|32
1645095380000|2022-02-17 10:56:20|93067.3|93042.3|93099|93074|93101.1|93076.1|93067|93042|54
1645095390000|2022-02-17 10:56:30|93099.1|93074.1|93098.7|93073.7|93103.2|93078.2|93094.8|93069.8|41
1645095400000|2022-02-17 10:56:40|93098.8|93073.8|93102.9|93077.9|93102.9|93077.9|93097.4|93072.4|36
1645095410000|2022-02-17 10:56:50|93102.8|93077.8|93097.4|93072.4|93102.8|93077.8|93095.8|93070.8|43
1645095420000|2022-02-17 10:57:00|93097.5|93072.5|93089.1|93064.1|93099.3|93074.3|93087.7|93062.7|40
1645095430000|2022-02-17 10:57:10|93089|93064|93090.7|93065.7|93091.3|93066.3|93088.2|93063.2|32
1645095440000|2022-02-17 10:57:20|93090.9|93065.9|93090.7|93065.7|93090.9|93065.9|93088.9|93063.9|41
1645095450000|2022-02-17 10:57:30|93090.5|93065.5|93085|93060|93090.5|93065.5|93083.6|93058.6|41
1645095460000|2022-02-17 10:57:40|93084.7|93059.7|93083.3|93058.3|93085.1|93060.1|93083.3|93058.3|28
1645095470000|2022-02-17 10:57:50|93082.1|93057.1|93082.3|93057.3|93083.5|93058.5|93081.6|93056.6|25
1645095480000|2022-02-17 10:58:00|93082.4|93057.4|93072.2|93047.2|93082.5|93057.5|93072.2|93047.2|39
1645095490000|2022-02-17 10:58:10|93072.1|93047.1|93072.5|93047.5|93073.1|93048.1|93068.3|93043.3|51
1645095500000|2022-02-17 10:58:20|93071.4|93046.4|93072.3|93047.3|93073.6|93048.6|93071.3|93046.3|29
1645095510000|2022-02-17 10:58:30|93071.9|93046.9|93066.4|93041.4|93072.4|93047.4|93063.9|93038.9|40
1645095520000|2022-02-17 10:58:40|93066.8|93041.8|93059.4|93034.4|93066.8|93041.8|93051.4|93026.4|59
1645095530000|2022-02-17 10:58:50|93059.3|93034.3|93058.5|93033.5|93062.8|93037.8|93057.1|93032.1|44
1645095540000|2022-02-17 10:59:00|93059.8|93034.8|93060.1|93035.1|93060.8|93035.8|93058.5|93033.5|40
1645095550000|2022-02-17 10:59:10|93060.2|93035.2|93060|93035|93060.8|93035.8|93058.5|93033.5|47
1645095560000|2022-02-17 10:59:20|93059.7|93034.7|93059.5|93034.5|93059.9|93034.9|93058.1|93033.1|45
1645095570000|2022-02-17 10:59:30|93059.2|93034.2|93060.6|93035.6|93060.8|93035.8|93058.1|93033.1|58
1645095580000|2022-02-17 10:59:40|93060.2|93035.2|93061.3|93036.3|93062.9|93037.9|93060.2|93035.2|52
1645095590000|2022-02-17 10:59:50|93060.7|93035.7|93061.3|93036.3|93062.6|93037.6|93060|93035|37
1645095600000|2022-02-17 11:00:00|93060.5|93035.5|93060.8|93035.8|93065.3|93040.3|93060.1|93035.1|39
1645095610000|2022-02-17 11:00:10|93061|93036|93058.8|93033.8|93061.9|93036.9|93058.6|93033.6|45
1645095620000|2022-02-17 11:00:20|93059.4|93034.4|93058.5|93033.5|93061.2|93036.2|93058.4|93033.4|51
1645095630000|2022-02-17 11:00:30|93059.1|93034.1|93054.9|93029.9|93059.9|93034.9|93053.6|93028.6|43
1645095640000|2022-02-17 11:00:40|93053.1|93028.1|93053.5|93028.5|93056.8|93031.8|93046.6|93021.6|47
1645095650000|2022-02-17 11:00:50|93053.4|93028.4|93053.9|93028.9|93055.1|93030.1|93050.9|93025.9|51
1645095660000|2022-02-17 11:01:00|93054.1|93029.1|93052.7|93027.7|93054.9|93029.9|93050.7|93025.7|36
1645095670000|2022-02-17 11:01:10|93051.8|93026.8|93051.2|93026.2|93053.7|93028.7|93049.9|93024.9|32
1645095680000|2022-02-17 11:01:20|93050.8|93025.8|93046.8|93021.8|93052.5|93027.5|93044.5|93019.5|43
1645095690000|2022-02-17 11:01:30|93046.3|93021.3|93043.3|93018.3|93046.3|93021.3|93040.7|93015.7|60
1645095700000|2022-02-17 11:01:40|93042.9|93017.9|93040.7|93015.7|93044.6|93019.6|93039.8|93014.8|35
1645095710000|2022-02-17 11:01:50|93040.6|93015.6|93039.3|93014.3|93041.4|93016.4|93038.4|93013.4|30
1645095720000|2022-02-17 11:02:00|93039.8|93014.8|93039.8|93014.8|93041.1|93016.1|93037.6|93012.6|49
1645095730000|2022-02-17 11:02:10|93039.5|93014.5|93043.2|93018.2|93043.2|93018.2|93036.1|93011.1|37
1645095740000|2022-02-17 11:02:20|93043|93018|93076.8|93051.8|93078.6|93053.6|93042.7|93017.7|62
1645095750000|2022-02-17 11:02:30|93076.9|93051.9|93075.6|93050.6|93077.7|93052.7|93074.6|93049.6|34
1645095760000|2022-02-17 11:02:40|93075.3|93050.3|93127.6|93102.6|93129.1|93104.1|93075.3|93050.3|58
1645095770000|2022-02-17 11:02:50|93127.3|93102.3|93133.2|93108.2|93138.1|93113.1|93126.8|93101.8|68
1645095780000|2022-02-17 11:03:00|93134.4|93109.4|93131.5|93106.5|93135.1|93110.1|93131.5|93106.5|59
1645095790000|2022-02-17 11:03:10|93131.7|93106.7|93130.8|93105.8|93133.6|93108.6|93129.1|93104.1|51
1645095800000|2022-02-17 11:03:20|93130.7|93105.7|93134|93109|93134|93109|93129.3|93104.3|42
1645095810000|2022-02-17 11:03:30|93133.2|93108.2|93135.1|93110.1|93136.4|93111.4|93132.2|93107.2|40
1645095820000|2022-02-17 11:03:40|93136.3|93111.3|93140.4|93115.4|93141.9|93116.9|93134.4|93109.4|52
1645095830000|2022-02-17 11:03:50|93141.1|93116.1|93136.6|93111.6|93141.1|93116.1|93135.8|93110.8|51
1645095840000|2022-02-17 11:04:00|93135.8|93110.8|93130.1|93105.1|93135.8|93110.8|93128.7|93103.7|35
1645095850000|2022-02-17 11:04:10|93128.7|93103.7|93115.3|93090.3|93134.7|93109.7|93112|93087|44
1645095860000|2022-02-17 11:04:20|93115|93090|93100.4|93075.4|93116|93091|93099.8|93074.8|47
1645095870000|2022-02-17 11:04:30|93101.1|93076.1|93101.1|93076.1|93104|93079|93100.2|93075.2|31
1645095880000|2022-02-17 11:04:40|93101.3|93076.3|93107.8|93082.8|93113.3|93085.4|93097.6|93062.8|51
1645095890000|2022-02-17 11:04:50|93107.4|93082.4|93099.1|93074.1|93112.3|93084.6|93098.7|93061.8|34
1645095900000|2022-02-17 11:05:00|93100|93075|93099.9|93074.9|93100.7|93075.7|93096.1|93071.1|60
1645095910000|2022-02-17 11:05:10|93099.6|93074.6|93097.3|93072.3|93099.6|93074.6|93096.6|93071.6|43
1645095920000|2022-02-17 11:05:20|93097.9|93072.9|93100|93075|93101.5|93076.5|93097.6|93072.6|36
1645095930000|2022-02-17 11:05:30|93098.6|93073.6|93092.2|93067.2|93099.4|93074.4|93092.2|93067.2|46
1645095940000|2022-02-17 11:05:40|93091.7|93066.7|93089.2|93064.2|93094.1|93069.1|93089.1|93064.1|39
1645095950000|2022-02-17 11:05:50|93088.9|93063.9|93090.7|93065.7|93092.1|93067.1|93087|93062|33
1645095960000|2022-02-17 11:06:00|93090.6|93065.6|93096.9|93071.9|93097.7|93072.7|93089.2|93064.2|50
1645095970000|2022-02-17 11:06:10|93097|93072|93095.7|93070.7|93098.1|93073.1|93094.7|93069.7|48
1645095980000|2022-02-17 11:06:20|93095.2|93070.2|93095.6|93070.6|93096.7|93071.7|93093.8|93068.8|36
1645095990000|2022-02-17 11:06:30|93095.3|93070.3|93093.8|93068.8|93098.1|93073.1|93092.8|93067.8|56
1645096000000|2022-02-17 11:06:40|93093.3|93068.3|93090.9|93065.9|93094|93069|93090.2|93065.2|31
1645096010000|2022-02-17 11:06:50|93091.5|93066.5|93091.7|93066.7|93092|93067|93091|93066|18
1645096020000|2022-02-17 11:07:00|93091|93066|93087.8|93062.8|93091|93066|93086.5|93061.5|38
1645096030000|2022-02-17 11:07:10|93087.7|93062.7|93088.3|93063.3|93090.7|93065.7|93087.7|93062.7|28
1645096040000|2022-02-17 11:07:20|93088.4|93063.4|93093.6|93068.6|93093.8|93068.8|93088.1|93063.1|30
1645096050000|2022-02-17 11:07:30|93093.2|93068.2|93095.3|93070.3|93097.7|93072.7|93092.9|93067.9|47
1645096060000|2022-02-17 11:07:40|93095.4|93070.4|93096.1|93071.1|93098.6|93073.6|93095.3|93070.3|49
1645096070000|2022-02-17 11:07:50|93096.2|93071.2|93097.8|93072.8|93101.7|93076.7|93094.1|93069.1|51
1645096080000|2022-02-17 11:08:00|93098.5|93073.5|93096.9|93071.9|93098.5|93073.5|93094.4|93069.4|41
1645096090000|2022-02-17 11:08:10|93097.1|93072.1|93097|93072|93098.4|93073.4|93096|93071|40
1645096100000|2022-02-17 11:08:20|93096.9|93071.9|93095.5|93070.5|93099.2|93074.2|93095.5|93070.5|54
1645096110000|2022-02-17 11:08:30|93095.6|93070.6|93096.7|93071.7|93100.1|93075.1|93093.7|93068.7|47
1645096120000|2022-02-17 11:08:40|93096.5|93071.5|93092.9|93067.9|93097.3|93072.3|93092.4|93067.4|33
1645096130000|2022-02-17 11:08:50|93093|93068|93097|93072|93097.7|93072.7|93091.8|93066.8|41
1645096140000|2022-02-17 11:09:00|93097.1|93072.1|93097|93072|93097.5|93072.5|93096.6|93071.6|26
1645096150000|2022-02-17 11:09:10|93097.1|93072.1|93096.6|93071.6|93097.1|93072.1|93095.3|93070.3|29
1645096160000|2022-02-17 11:09:20|93096.7|93071.7|93097|93072|93098.7|93073.7|93095.2|93070.2|35
1645096170000|2022-02-17 11:09:30|93096.7|93071.7|93094.2|93069.2|93098.1|93073.1|93094.2|93069.2|27
1645096180000|2022-02-17 11:09:40|93096.6|93071.6|93099.9|93074.9|93101.5|93076.5|93095|93070|62
1645096190000|2022-02-17 11:09:50|93100.1|93075.1|93098.9|93073.9|93101.1|93076.1|93098|93073|41
1645096200000|2022-02-17 11:10:00|93099.1|93074.1|93098.7|93073.7|93100.1|93075.1|93095.8|93070.8|50
1645096210000|2022-02-17 11:10:10|93098|93073|93101|93076|93101.1|93076.1|93095.3|93070.3|50
1645096220000|2022-02-17 11:10:20|93100.2|93075.2|93136.8|93111.8|93136.8|93111.8|93100.2|93075.2|60
1645096230000|2022-02-17 11:10:30|93135.1|93110.1|93133.5|93108.5|93146.7|93121.7|93133.4|93108.4|63
1645096240000|2022-02-17 11:10:40|93133.9|93108.9|93123.2|93098.2|93133.9|93108.9|93122.8|93097.8|38
1645096250000|2022-02-17 11:10:50|93121.4|93096.4|93124.1|93099.1|93124.5|93099.5|93120.9|93095.9|43
1645096260000|2022-02-17 11:11:00|93122.2|93097.2|93117.4|93092.4|93122.6|93097.6|93116.3|93091.3|36
1645096270000|2022-02-17 11:11:10|93117.5|93092.5|93124.9|93099.9|93125|93100|93117.5|93092.5|31
1645096280000|2022-02-17 11:11:20|93125|93100|93125.8|93100.8|93126.4|93101.4|93122.2|93097.2|38
1645096290000|2022-02-17 11:11:30|93125.1|93100.1|93126.9|93101.9|93127.2|93102.2|93125.1|93100.1|18
1645096300000|2022-02-17 11:11:40|93127.1|93102.1|93122.4|93097.4|93127.1|93102.1|93121|93096|39
1645096310000|2022-02-17 11:11:50|93122.8|93097.8|93121.2|93096.2|93123.9|93098.9|93120.7|93095.7|26
1645096320000|2022-02-17 11:12:00|93121|93096|93092.3|93067.3|93122.6|93097.6|93089.4|93064.4|50
1645096330000|2022-02-17 11:12:10|93091.9|93066.9|93095.5|93070.5|93097|93072|93090.6|93065.6|35
1645096340000|2022-02-17 11:12:20|93095|93070|93081.9|93056.9|93095.9|93070.9|93081.8|93056.8|41
1645096350000|2022-02-17 11:12:30|93082|93057|93081.8|93056.8|93083.8|93058.8|93081.7|93056.7|26
1645096360000|2022-02-17 11:12:40|93081.7|93056.7|93070.9|93045.9|93081.7|93056.7|93070.7|93045.7|43
1645096370000|2022-02-17 11:12:50|93071.5|93046.5|93061.9|93036.9|93072|93047|93061.9|93036.9|41
1645096380000|2022-02-17 11:13:00|93061|93036|93063.3|93038.3|93068.4|93043.4|93061|93036|49
1645096390000|2022-02-17 11:13:10|93063|93038|93065.4|93040.4|93065.4|93040.4|93061.1|93036.1|36
1645096400000|2022-02-17 11:13:20|93065.1|93040.1|93062.2|93037.2|93067.7|93042.7|93061.8|93036.8|29
1645096410000|2022-02-17 11:13:30|93062.9|93037.9|93061.9|93036.9|93062.9|93037.9|93061.8|93036.8|12
1645096420000|2022-02-17 11:13:40|93061.2|93036.2|93061.5|93036.5|93063.4|93038.4|93060.4|93035.4|32
1645096430000|2022-02-17 11:13:50|93061.7|93036.7|93067.9|93042.9|93069|93044|93060.8|93035.8|55
1645096440000|2022-02-17 11:14:00|93068|93043|93066.1|93041.1|93072|93047|93064.6|93039.6|67
1645096450000|2022-02-17 11:14:10|93065.9|93040.9|93082.4|93057.4|93090.3|93065.3|93064.9|93039.9|66
1645096460000|2022-02-17 11:14:20|93082.7|93057.7|93076.7|93051.7|93085.2|93060.2|93075.9|93050.9|52
1645096470000|2022-02-17 11:14:30|93076.9|93051.9|93063.5|93038.5|93076.9|93051.9|93057.6|93032.6|67
1645096480000|2022-02-17 11:14:40|93063.4|93038.4|93034.1|93009.1|93066.3|93041.3|93032.3|93007.3|59
1645096490000|2022-02-17 11:14:50|93033.8|93008.8|93047.1|93022.1|93047.7|93022.7|93032.7|93007.7|59
1645096500000|2022-02-17 11:15:00|93047.5|93022.5|93054.4|93029.4|93059.6|93034.6|93047.2|93022.2|57
1645096510000|2022-02-17 11:15:10|93053.9|93028.9|93040|93015|93058.6|93033.6|93040|93015|60
1645096520000|2022-02-17 11:15:20|93037.5|93012.5|93033.1|93008.1|93037.5|93012.5|93022.3|92997.3|68
1645096530000|2022-02-17 11:15:30|93033.4|93008.4|93039.7|93014.7|93040.4|93015.4|93033.1|93008.1|54
1645096540000|2022-02-17 11:15:40|93039.2|93014.2|93047|93022|93047.9|93022.9|93038.9|93013.9|69
1645096550000|2022-02-17 11:15:50|93047.1|93022.1|93049.2|93024.2|93049.4|93024.4|93043.7|93018.7|63
1645096560000|2022-02-17 11:16:00|93049.8|93024.8|93066.5|93041.5|93066.9|93041.9|93043|93018|68
1645096570000|2022-02-17 11:16:10|93066|93041|93076.5|93051.5|93077.7|93052.7|93066|93041|59
1645096580000|2022-02-17 11:16:20|93076.6|93051.6|93089.6|93064.6|93090.7|93065.7|93076.6|93051.6|47
1645096590000|2022-02-17 11:16:30|93089.3|93064.3|93096.2|93071.2|93097.3|93072.3|93089.3|93064.3|39
1645096600000|2022-02-17 11:16:40|93097.3|93072.3|93094.6|93069.6|93098.3|93073.3|93094.4|93069.4|35
1645096610000|2022-02-17 11:16:50|93094.4|93069.4|93080.5|93055.5|93094.4|93069.4|93076.6|93051.6|56
1645096620000|2022-02-17 11:17:00|93081|93056|93087.1|93062.1|93087.2|93062.2|93080.4|93055.4|59
1645096630000|2022-02-17 11:17:10|93086.9|93061.9|93083.6|93058.6|93087|93062|93082.6|93057.6|54
1645096640000|2022-02-17 11:17:20|93082.9|93057.9|93087.6|93062.6|93090.3|93065.3|93082.9|93057.9|50
1645096650000|2022-02-17 11:17:30|93087.7|93062.7|93090.1|93065.1|93090.1|93065.1|93086.8|93061.8|53
1645096660000|2022-02-17 11:17:40|93089.4|93064.4|93095.5|93070.5|93095.6|93070.6|93086.6|93061.6|57
1645096670000|2022-02-17 11:17:50|93095.2|93070.2|93094.4|93069.4|93096.2|93071.2|93093.4|93068.4|44
1645096680000|2022-02-17 11:18:00|93094.7|93069.7|93098.2|93073.2|93098.4|93073.4|93094.6|93069.6|45
1645096690000|2022-02-17 11:18:10|93098.6|93073.6|93084.8|93059.8|93099.8|93074.8|93082.5|93057.5|56
1645096700000|2022-02-17 11:18:20|93083.7|93058.7|93087.3|93062.3|93087.3|93062.3|93083.7|93058.7|38
1645096710000|2022-02-17 11:18:30|93087.4|93062.4|93085.6|93060.6|93088.9|93063.9|93083|93058|39
1645096720000|2022-02-17 11:18:40|93085.8|93060.8|93089|93064|93091.6|93066.6|93085.8|93060.8|53
1645096730000|2022-02-17 11:18:50|93088.8|93063.8|93095.9|93070.9|93095.9|93070.9|93088.6|93063.6|54
1645096740000|2022-02-17 11:19:00|93095.4|93070.4|93095.2|93070.2|93096.7|93071.7|93094.4|93069.4|41
1645096750000|2022-02-17 11:19:10|93095.5|93070.5|93093.9|93068.9|93095.7|93070.7|93092.6|93067.6|32
1645096760000|2022-02-17 11:19:20|93093.8|93068.8|93097.9|93072.9|93098.8|93073.8|93093.8|93068.8|31
1645096770000|2022-02-17 11:19:30|93097.8|93072.8|93098.7|93073.7|93099.6|93074.6|93097.4|93072.4|30
1645096780000|2022-02-17 11:19:40|93098.6|93073.6|93107.4|93082.4|93107.4|93082.4|93097.9|93072.9|46
1645096790000|2022-02-17 11:19:50|93107.5|93082.5|93123|93098|93124.3|93099.3|93106.4|93081.4|39
1645096800000|2022-02-17 11:20:00|93123.1|93098.1|93116.4|93091.4|93123.5|93098.5|93115.2|93090.2|48
1645096810000|2022-02-17 11:20:10|93116.6|93091.6|93108.9|93083.9|93116.6|93091.6|93107.6|93082.6|34
1645096820000|2022-02-17 11:20:20|93108.4|93083.4|93107.5|93082.5|93109.2|93084.2|93106.3|93081.3|29
1645096830000|2022-02-17 11:20:30|93108.3|93083.3|93098.9|93073.9|93109|93084|93097.3|93072.3|41
1645096840000|2022-02-17 11:20:40|93096.6|93071.6|93075.7|93050.7|93097.5|93072.5|93072.1|93047.1|58
1645096850000|2022-02-17 11:20:50|93075.6|93050.6|93077|93052|93081|93056|93074.4|93049.4|49
1645096860000|2022-02-17 11:21:00|93077.5|93052.5|93085.4|93060.4|93085.4|93060.4|93076.6|93051.6|49
1645096870000|2022-02-17 11:21:10|93085.1|93060.1|93091.7|93066.7|93093|93068|93083.4|93058.4|41
1645096880000|2022-02-17 11:21:20|93091.9|93066.9|93097.5|93072.5|93097.5|93072.5|93091.4|93066.4|41
1645096890000|2022-02-17 11:21:30|93097.6|93072.6|93100.8|93075.8|93101.6|93076.6|93096.2|93071.2|40
1645096900000|2022-02-17 11:21:40|93100.9|93075.9|93093.7|93068.7|93100.9|93075.9|93093.6|93068.6|44
1645096910000|2022-02-17 11:21:50|93092.1|93067.1|93093|93068|93096.3|93071.3|93091.8|93066.8|44
1645096920000|2022-02-17 11:22:00|93092.7|93067.7|93101.3|93076.3|93104.2|93079.2|93092.7|93067.7|47
1645096930000|2022-02-17 11:22:10|93101.7|93076.7|93097.9|93072.9|93101.7|93076.7|93094.4|93069.4|35
1645096940000|2022-02-17 11:22:20|93097.8|93072.8|93108.3|93083.3|93108.3|93083.3|93097.8|93072.8|52
1645096950000|2022-02-17 11:22:30|93108.7|93083.7|93107.9|93082.9|93110.2|93085.2|93107.1|93082.1|30
1645096960000|2022-02-17 11:22:40|93107.8|93082.8|93105.9|93080.9|93108.3|93083.3|93105.9|93080.9|45
1645096970000|2022-02-17 11:22:50|93106.5|93081.5|93106.2|93081.2|93108.3|93083.3|93105.8|93080.8|37
1645096980000|2022-02-17 11:23:00|93105.8|93080.8|93112.8|93087.8|93113.2|93088.2|93105.1|93080.1|31
1645096990000|2022-02-17 11:23:10|93114.4|93089.4|93119.4|93094.4|93121.7|93096.7|93109.1|93084.1|51
1645097000000|2022-02-17 11:23:20|93118.8|93093.8|93121.5|93096.5|93121.7|93096.7|93118.8|93093.8|38
1645097010000|2022-02-17 11:23:30|93122.3|93097.3|93161.6|93136.6|93161.6|93136.6|93121.7|93096.7|51
1645097020000|2022-02-17 11:23:40|93161.3|93136.3|93159.9|93134.9|93163|93138|93157|93132|45
1645097030000|2022-02-17 11:23:50|93159.8|93134.8|93172.7|93147.7|93173|93148|93159.8|93134.8|42
1645097040000|2022-02-17 11:24:00|93173.1|93148.1|93175.9|93150.9|93175.9|93150.9|93171.7|93146.7|40
1645097050000|2022-02-17 11:24:10|93176.6|93151.6|93169.4|93144.4|93176.7|93151.7|93165.7|93140.7|36
1645097060000|2022-02-17 11:24:20|93168.1|93143.1|93162.9|93137.9|93174.5|93149.5|93162.9|93137.9|31
1645097070000|2022-02-17 11:24:30|93162.6|93137.6|93160.2|93135.2|93164.4|93139.4|93159.7|93134.7|41
1645097080000|2022-02-17 11:24:40|93160.1|93135.1|93166.4|93141.4|93167.8|93142.8|93160.1|93135.1|39
1645097090000|2022-02-17 11:24:50|93166.5|93141.5|93160.1|93135.1|93167.9|93142.9|93160.1|93135.1|40
1645097100000|2022-02-17 11:25:00|93160.9|93135.9|93160.3|93135.3|93161.9|93136.9|93158.8|93133.8|25
1645097110000|2022-02-17 11:25:10|93158.9|93133.9|93153.6|93128.6|93158.9|93133.9|93151.5|93126.5|31
1645097120000|2022-02-17 11:25:20|93152.4|93127.4|93151.2|93126.2|93152.8|93127.8|93150|93125|29
1645097130000|2022-02-17 11:25:30|93152.2|93127.2|93154|93129|93154.2|93129.2|93151.1|93126.1|25
1645097140000|2022-02-17 11:25:40|93153.7|93128.7|93161|93136|93161|93136|93152.3|93127.3|24
1645097150000|2022-02-17 11:25:50|93160.4|93135.4|93159.1|93134.1|93162.5|93137.5|93155.4|93130.4|36
1645097160000|2022-02-17 11:26:00|93158.7|93133.7|93157.2|93132.2|93158.7|93133.7|93157|93132|21
1645097170000|2022-02-17 11:26:10|93156.8|93131.8|93151.5|93126.5|93156.8|93131.8|93151.5|93126.5|22
1645097180000|2022-02-17 11:26:20|93152.1|93127.1|93144.4|93119.4|93156.8|93131.8|93143.7|93118.7|46
1645097190000|2022-02-17 11:26:30|93144.3|93119.3|93133.6|93108.6|93144.5|93119.5|93131.2|93106.2|40
1645097200000|2022-02-17 11:26:40|93133.3|93108.3|93134.5|93109.5|93137.5|93112.5|93131.8|93106.8|36
1645097210000|2022-02-17 11:26:50|93135|93110|93128.1|93103.1|93135.3|93110.3|93127.8|93102.8|40
1645097220000|2022-02-17 11:27:00|93127.9|93102.9|93127.6|93102.6|93129.8|93104.8|93121.4|93096.4|42
1645097230000|2022-02-17 11:27:10|93127.5|93102.5|93126.1|93101.1|93129.3|93104.3|93126.1|93101.1|23
1645097240000|2022-02-17 11:27:20|93127.1|93102.1|93127.8|93102.8|93129.6|93104.6|93126.6|93101.6|23
1645097250000|2022-02-17 11:27:30|93127.4|93102.4|93128.5|93103.5|93129.4|93104.4|93126.8|93101.8|34
1645097260000|2022-02-17 11:27:40|93128.3|93103.3|93128.1|93103.1|93130.1|93105.1|93127.7|93102.7|23
1645097270000|2022-02-17 11:27:50|93128.2|93103.2|93128.5|93103.5|93128.8|93103.8|93127.4|93102.4|21
1645097280000|2022-02-17 11:28:00|93128.4|93103.4|93131.5|93106.5|93131.8|93106.8|93128.4|93103.4|30
1645097290000|2022-02-17 11:28:10|93135.2|93110.2|93158.3|93133.3|93158.3|93133.3|93135.2|93110.2|45
1645097300000|2022-02-17 11:28:20|93156.2|93131.2|93164.2|93139.2|93165.9|93140.9|93155.9|93130.9|22
1645097310000|2022-02-17 11:28:30|93164.1|93139.1|93166.6|93141.6|93166.8|93141.8|93163.5|93138.5|37
1645097320000|2022-02-17 11:28:40|93167.4|93142.4|93172.2|93147.2|93172.2|93147.2|93165.7|93140.7|38
1645097330000|2022-02-17 11:28:50|93172.1|93147.1|93166.7|93141.7|93172.1|93147.1|93166.2|93141.2|32
1645097340000|2022-02-17 11:29:00|93164.2|93139.2|93166.8|93141.8|93168|93143|93164.2|93139.2|38
1645097350000|2022-02-17 11:29:10|93167.5|93142.5|93166.1|93141.1|93167.7|93142.7|93164.4|93139.4|27
1645097360000|2022-02-17 11:29:20|93167.4|93142.4|93168|93143|93169.7|93144.7|93166|93141|32
1645097370000|2022-02-17 11:29:30|93167.9|93142.9|93174.1|93149.1|93174.9|93149.9|93167.9|93142.9|26
1645097380000|2022-02-17 11:29:40|93174.2|93149.2|93173.3|93148.3|93175.3|93150.3|93172.6|93147.6|30
1645097390000|2022-02-17 11:29:50|93173.4|93148.4|93179.6|93154.6|93180.7|93155.7|93170.4|93145.4|29
1645097400000|2022-02-17 11:30:00|93180.7|93155.7|93182.1|93157.1|93183.1|93158.1|93179.8|93154.8|46
1645097410000|2022-02-17 11:30:10|93182|93157|93174.4|93149.4|93182.7|93157.7|93174.3|93149.3|45
1645097420000|2022-02-17 11:30:20|93174.9|93149.9|93176.5|93151.5|93179.7|93154.7|93172.1|93147.1|52
1645097430000|2022-02-17 11:30:30|93176.9|93151.9|93161.7|93136.7|93177.4|93152.4|93161.7|93136.7|48
1645097440000|2022-02-17 11:30:40|93160.2|93135.2|93161.4|93136.4|93165.9|93140.9|93160.2|93135.2|44
1645097450000|2022-02-17 11:30:50|93162|93137|93162.4|93137.4|93162.9|93137.9|93159|93134|40
1645097460000|2022-02-17 11:31:00|93162.3|93137.3|93167.9|93142.9|93170.6|93145.6|93162.3|93137.3|49
1645097470000|2022-02-17 11:31:10|93168.5|93143.5|93171.1|93146.1|93171.3|93146.3|93166.4|93141.4|39
1645097480000|2022-02-17 11:31:20|93171.4|93146.4|93167.4|93142.4|93171.4|93146.4|93167.4|93142.4|29
1645097490000|2022-02-17 11:31:30|93167.5|93142.5|93171|93146|93171|93146|93166.5|93141.5|40
1645097500000|2022-02-17 11:31:40|93170.6|93145.6|93167.7|93142.7|93171.6|93146.6|93167.2|93142.2|42
1645097510000|2022-02-17 11:31:50|93167.9|93142.9|93167.8|93142.8|93171.3|93146.3|93165.6|93140.6|40
1645097520000|2022-02-17 11:32:00|93167.5|93142.5|93177.1|93152.1|93177.8|93152.8|93166.7|93141.7|53
1645097530000|2022-02-17 11:32:10|93175.4|93150.4|93197.3|93172.3|93197.3|93172.3|93173.3|93148.3|40
1645097540000|2022-02-17 11:32:20|93197.1|93172.1|93197.8|93172.8|93198.1|93173.1|93195.4|93170.4|35
1645097550000|2022-02-17 11:32:30|93196.9|93171.9|93198.8|93173.8|93202.6|93177.6|93196.9|93171.9|47
1645097560000|2022-02-17 11:32:40|93198.6|93173.6|93206.9|93181.9|93206.9|93181.9|93197.6|93172.6|32
1645097570000|2022-02-17 11:32:50|93207.7|93182.7|93209|93184|93209.1|93184.1|93202.9|93177.9|44
1645097580000|2022-02-17 11:33:00|93209.4|93184.4|93209.4|93184.4|93209.5|93184.5|93208.6|93183.6|27
1645097590000|2022-02-17 11:33:10|93209.3|93184.3|93213.3|93188.3|93213.6|93188.6|93209.1|93184.1|26
1645097600000|2022-02-17 11:33:20|93213.4|93188.4|93231.7|93206.7|93233.5|93208.5|93213.4|93188.4|47
1645097610000|2022-02-17 11:33:30|93231.8|93206.8|93235.7|93210.7|93240.8|93215.8|93229.3|93204.3|60
1645097620000|2022-02-17 11:33:40|93235.6|93210.6|93234.8|93209.8|93235.6|93210.6|93234|93209|27
1645097630000|2022-02-17 11:33:50|93235.5|93210.5|93236.5|93211.5|93239.6|93214.6|93235.1|93210.1|45
1645097640000|2022-02-17 11:34:00|93237.1|93212.1|93236.8|93211.8|93237.5|93212.5|93233.9|93208.9|43
1645097650000|2022-02-17 11:34:10|93237.7|93212.7|93226.3|93201.3|93237.7|93212.7|93222.9|93197.9|36
1645097660000|2022-02-17 11:34:20|93226.8|93201.8|93234.3|93209.3|93234.3|93209.3|93226.8|93201.8|37
1645097670000|2022-02-17 11:34:30|93233.6|93208.6|93228.6|93203.6|93237.6|93212.6|93220.8|93195.8|47
1645097680000|2022-02-17 11:34:40|93227.9|93202.9|93227.9|93202.9|93233.3|93208.3|93222.3|93197.3|52
1645097690000|2022-02-17 11:34:50|93228.5|93203.5|93226.5|93201.5|93230.9|93205.9|93221.2|93196.2|34
1645097700000|2022-02-17 11:35:00|93226.8|93201.8|93222.7|93197.7|93227.7|93202.7|93221.4|93196.4|44
1645097710000|2022-02-17 11:35:10|93222.8|93197.8|93223|93198|93223.7|93198.7|93216.2|93191.2|43
1645097720000|2022-02-17 11:35:20|93223.2|93198.2|93225.5|93200.5|93225.5|93200.5|93213.2|93188.2|52
1645097730000|2022-02-17 11:35:30|93224.7|93199.7|93226.5|93201.5|93226.9|93201.9|93220.4|93195.4|44
1645097740000|2022-02-17 11:35:40|93226.4|93201.4|93228.9|93203.9|93229|93204|93226.3|93201.3|29
1645097750000|2022-02-17 11:35:50|93228.7|93203.7|93228.6|93203.6|93228.9|93203.9|93227.7|93202.7|16
1645097760000|2022-02-17 11:36:00|93228.8|93203.8|93244.3|93219.3|93246.9|93221.9|93228.6|93203.6|53
1645097770000|2022-02-17 11:36:10|93245.8|93220.8|93242.9|93217.9|93245.8|93220.8|93239.3|93214.3|45
1645097780000|2022-02-17 11:36:20|93242.6|93217.6|93243.9|93218.9|93245.2|93220.2|93241.2|93216.2|42
1645097790000|2022-02-17 11:36:30|93243.8|93218.8|93252.7|93227.7|93254.3|93229.3|93243.8|93218.8|56
1645097800000|2022-02-17 11:36:40|93253|93228|93251.5|93226.5|93255.9|93230.9|93251|93226|50
1645097810000|2022-02-17 11:36:50|93251.6|93226.6|93269.9|93244.9|93271.9|93246.9|93251.4|93226.4|52
1645097820000|2022-02-17 11:37:00|93270.2|93245.2|93278|93253|93278|93253|93270.1|93245.1|29
1645097830000|2022-02-17 11:37:10|93277.8|93252.8|93280.1|93255.1|93280.3|93255.3|93277.7|93252.7|33
1645097840000|2022-02-17 11:37:20|93280.2|93255.2|93298.4|93273.4|93298.8|93273.8|93279.9|93254.9|58
1645097850000|2022-02-17 11:37:30|93297.8|93272.8|93298.8|93273.8|93299.6|93274.6|93289.4|93264.4|59
1645097860000|2022-02-17 11:37:40|93299|93274|93294.6|93269.6|93299|93274|93292|93267|53
1645097870000|2022-02-17 11:37:50|93294.5|93269.5|93291.1|93266.1|93294.6|93269.6|93288.4|93263.4|48
1645097880000|2022-02-17 11:38:00|93290.1|93265.1|93285|93260|93290.7|93265.7|93284|93259|55
1645097890000|2022-02-17 11:38:10|93285.3|93260.3|93266.8|93241.8|93285.3|93260.3|93262.7|93237.7|59
1645097900000|2022-02-17 11:38:20|93266.5|93241.5|93264.8|93239.8|93266.5|93241.5|93263.9|93238.9|32
1645097910000|2022-02-17 11:38:30|93265|93240|93262|93237|93268.3|93243.3|93261.7|93236.7|46
1645097920000|2022-02-17 11:38:40|93261.7|93236.7|93264.3|93239.3|93265.1|93240.1|93260.9|93235.9|40
1645097930000|2022-02-17 11:38:50|93264.1|93239.1|93260.5|93235.5|93266.8|93241.8|93260.2|93235.2|34
1645097940000|2022-02-17 11:39:00|93260.8|93235.8|93257.4|93232.4|93261.2|93236.2|93256.8|93231.8|26
1645097950000|2022-02-17 11:39:10|93258.5|93233.5|93255.5|93230.5|93261.5|93236.5|93254.6|93229.6|35
1645097960000|2022-02-17 11:39:20|93256.4|93231.4|93230|93205|93256.4|93231.4|93227.1|93202.1|42
1645097970000|2022-02-17 11:39:30|93230.6|93205.6|93221.5|93196.5|93230.6|93205.6|93220.4|93195.4|27
1645097980000|2022-02-17 11:39:40|93220.8|93195.8|93221.6|93196.6|93222.4|93197.4|93220.5|93195.5|30
1645097990000|2022-02-17 11:39:50|93221.7|93196.7|93229.2|93204.2|93231.8|93206.8|93218|93193|42
1645098000000|2022-02-17 11:40:00|93229.6|93204.6|93224.7|93199.7|93232|93207|93223.1|93198.1|38
1645098010000|2022-02-17 11:40:10|93224.8|93199.8|93225.3|93200.3|93227.5|93202.5|93223|93198|31
1645098020000|2022-02-17 11:40:20|93225.9|93200.9|93221|93196|93225.9|93200.9|93220.6|93195.6|41
1645098030000|2022-02-17 11:40:30|93220.2|93195.2|93221.7|93196.7|93222.5|93197.5|93220.1|93195.1|26
1645098040000|2022-02-17 11:40:40|93222.1|93197.1|93229.3|93204.3|93234.1|93209.1|93219.5|93194.5|50
1645098050000|2022-02-17 11:40:50|93229.2|93204.2|93233.4|93208.4|93233.5|93208.5|93228|93203|48
1645098060000|2022-02-17 11:41:00|93233.5|93208.5|93232.1|93207.1|93234|93209|93231.7|93206.7|29
1645098070000|2022-02-17 11:41:10|93231.7|93206.7|93232.8|93207.8|93234.4|93209.4|93231.1|93206.1|40
1645098080000|2022-02-17 11:41:20|93232.7|93207.7|93232.4|93207.4|93234.6|93209.6|93232.4|93207.4|44
1645098090000|2022-02-17 11:41:30|93232.5|93207.5|93231.3|93206.3|93233.5|93208.5|93227.4|93202.4|45
1645098100000|2022-02-17 11:41:40|93230.8|93205.8|93228.9|93203.9|93231.8|93206.8|93228.7|93203.7|37
1645098110000|2022-02-17 11:41:50|93229.2|93204.2|93228.4|93203.4|93230|93205|93228.1|93203.1|36
1645098120000|2022-02-17 11:42:00|93228.9|93203.9|93236.9|93211.9|93237.7|93212.7|93228.7|93203.7|46
1645098130000|2022-02-17 11:42:10|93237.1|93212.1|93240.2|93215.2|93242.9|93217.9|93236.3|93211.3|42
1645098140000|2022-02-17 11:42:20|93239.1|93214.1|93249.5|93224.5|93250.9|93225.9|93239.1|93214.1|44
1645098150000|2022-02-17 11:42:30|93249.8|93224.8|93229.1|93204.1|93249.9|93224.9|93225.8|93200.8|60
1645098160000|2022-02-17 11:42:40|93228.5|93203.5|93225.2|93200.2|93228.6|93203.6|93224.7|93199.7|36
1645098170000|2022-02-17 11:42:50|93224.3|93199.3|93217.6|93192.6|93225.2|93200.2|93215.9|93190.9|48
1645098180000|2022-02-17 11:43:00|93217.5|93192.5|93218|93193|93218|93193|93208|93183|57
1645098190000|2022-02-17 11:43:10|93218.2|93193.2|93217.3|93192.3|93220.2|93195.2|93216|93191|38
1645098200000|2022-02-17 11:43:20|93216.6|93191.6|93209.7|93184.7|93216.6|93191.6|93208.9|93183.9|52
1645098210000|2022-02-17 11:43:30|93209.9|93184.9|93209|93184|93212.4|93187.4|93208|93183|32
1645098220000|2022-02-17 11:43:40|93208.9|93183.9|93208.2|93183.2|93210.7|93185.7|93201.9|93176.9|39
1645098230000|2022-02-17 11:43:50|93208.1|93183.1|93217.3|93192.3|93217.3|93192.3|93208.1|93183.1|56
1645098240000|2022-02-17 11:44:00|93216|93191|93214.9|93189.9|93218.4|93193.4|93214.1|93189.1|51
1645098250000|2022-02-17 11:44:10|93214.7|93189.7|93214.3|93189.3|93216.1|93191.1|93213.7|93188.7|50
1645098260000|2022-02-17 11:44:20|93214.9|93189.9|93221.5|93196.5|93221.5|93196.5|93213.9|93188.9|32
1645098270000|2022-02-17 11:44:30|93217.5|93192.5|93218.7|93193.7|93221.1|93196.1|93217.5|93192.5|24
1645098280000|2022-02-17 11:44:40|93218.6|93193.6|93218|93193|93218.9|93193.9|93217.7|93192.7|16
1645098290000|2022-02-17 11:44:50|93217.2|93192.2|93213.4|93188.4|93217.2|93192.2|93210.8|93185.8|39
1645098300000|2022-02-17 11:45:00|93213.6|93188.6|93222.4|93197.4|93223.6|93198.6|93213.4|93188.4|45
1645098310000|2022-02-17 11:45:10|93222.1|93197.1|93222.3|93197.3|93224.6|93199.6|93221.5|93196.5|21
1645098320000|2022-02-17 11:45:20|93222.5|93197.5|93221.3|93196.3|93223.8|93198.8|93219.6|93194.6|37
1645098330000|2022-02-17 11:45:30|93221.5|93196.5|93222.6|93197.6|93227.7|93202.7|93220|93195|50
1645098340000|2022-02-17 11:45:40|93223.4|93198.4|93222.1|93197.1|93225|93200|93219.2|93194.2|29
1645098350000|2022-02-17 11:45:50|93221.8|93196.8|93212.2|93187.2|93222.5|93197.5|93210.3|93185.3|51
1645098360000|2022-02-17 11:46:00|93211.9|93186.9|93210.6|93185.6|93212.1|93187.1|93209.6|93184.6|44
1645098370000|2022-02-17 11:46:10|93210.8|93185.8|93217.6|93192.6|93218.3|93193.3|93207.5|93182.5|30
1645098380000|2022-02-17 11:46:20|93209.7|93184.7|93213.3|93188.3|93218.6|93193.6|93209.7|93184.7|42
1645098390000|2022-02-17 11:46:30|93213|93188|93209|93184|93213.1|93188.1|93207.5|93182.5|27
1645098400000|2022-02-17 11:46:40|93209.1|93184.1|93215.5|93190.5|93215.6|93190.6|93208.2|93183.2|39
1645098410000|2022-02-17 11:46:50|93215.4|93190.4|93217.2|93192.2|93220.7|93195.7|93212.4|93187.4|38
1645098420000|2022-02-17 11:47:00|93218.4|93193.4|93218.4|93193.4|93219|93194|93212.8|93187.8|40
1645098430000|2022-02-17 11:47:10|93217.9|93192.9|93217.7|93192.7|93220.5|93195.5|93214.5|93189.5|39
1645098440000|2022-02-17 11:47:20|93217.5|93192.5|93213.6|93188.6|93224.9|93199.9|93208.5|93183.5|50
1645098450000|2022-02-17 11:47:30|93213.7|93188.7|93212.8|93187.8|93217.8|93192.8|93210.3|93185.3|60
1645098460000|2022-02-17 11:47:40|93213.7|93188.7|93211.2|93186.2|93217.1|93192.1|93210.2|93185.2|47
1645098470000|2022-02-17 11:47:50|93210.7|93185.7|93209.7|93184.7|93211.5|93186.5|93208.7|93183.7|40
1645098480000|2022-02-17 11:48:00|93210|93185|93206.1|93181.1|93210.3|93185.3|93205|93180|51
1645098490000|2022-02-17 11:48:10|93205.9|93180.9|93205|93180|93206.3|93181.3|93204.2|93179.2|28
1645098500000|2022-02-17 11:48:20|93204.8|93179.8|93198.8|93173.8|93205.5|93180.5|93197.6|93172.6|33
1645098510000|2022-02-17 11:48:30|93199|93174|93211.5|93186.5|93214.1|93189.1|93193.2|93168.2|63
1645098520000|2022-02-17 11:48:40|93211|93186|93223.8|93198.8|93227.3|93202.3|93211|93186|55
1645098530000|2022-02-17 11:48:50|93223.6|93198.6|93225.5|93200.5|93226.7|93201.7|93221.4|93196.4|43
1645098540000|2022-02-17 11:49:00|93226.5|93201.5|93224.1|93199.1|93226.5|93201.5|93222.8|93197.8|38
1645098550000|2022-02-17 11:49:10|93222.9|93197.9|93234.1|93209.1|93236.1|93211.1|93221.3|93196.3|54
1645098560000|2022-02-17 11:49:20|93234|93209|93234.1|93209.1|93239|93214|93234|93209|49
1645098570000|2022-02-17 11:49:30|93234.2|93209.2|93234.8|93209.8|93241.5|93216.5|93232.3|93207.3|46
1645098580000|2022-02-17 11:49:40|93234.9|93209.9|93237.1|93212.1|93238.9|93213.9|93233.5|93208.5|35
1645098590000|2022-02-17 11:49:50|93236.3|93211.3|93236.7|93211.7|93237.9|93212.9|93235.7|93210.7|31
1645098600000|2022-02-17 11:50:00|93236.9|93211.9|93206.2|93181.2|93237.1|93212.1|93206.2|93181.2|44
1645098610000|2022-02-17 11:50:10|93203.7|93178.7|93190|93165|93203.7|93178.7|93187.2|93162.2|56
1645098620000|2022-02-17 11:50:20|93190.4|93165.4|93205.7|93180.7|93206.4|93181.4|93189.9|93164.9|26
1645098630000|2022-02-17 11:50:30|93206.1|93181.1|93207.1|93182.1|93208|93183|93201|93176|53
1645098640000|2022-02-17 11:50:40|93205.9|93180.9|93202.9|93177.9|93207|93182|93201.1|93176.1|52
1645098650000|2022-02-17 11:50:50|93204.4|93179.4|93205.4|93180.4|93206.3|93181.3|93203.7|93178.7|44
1645098660000|2022-02-17 11:51:00|93205.1|93180.1|93202.7|93177.7|93205.3|93180.3|93202|93177|40
1645098670000|2022-02-17 11:51:10|93202.5|93177.5|93207.7|93182.7|93212.9|93187.9|93202.5|93177.5|44
1645098680000|2022-02-17 11:51:20|93207.3|93182.3|93207.5|93182.5|93209.8|93184.8|93207|93182|26
1645098690000|2022-02-17 11:51:30|93208.3|93183.3|93206.8|93181.8|93209.7|93184.7|93203.4|93178.4|40
1645098700000|2022-02-17 11:51:40|93206.7|93181.7|93207.9|93182.9|93210.1|93185.1|93206|93181|29
1645098710000|2022-02-17 11:51:50|93207.8|93182.8|93209.1|93184.1|93209.1|93184.1|93205.5|93180.5|41
1645098720000|2022-02-17 11:52:00|93209.4|93184.4|93212.7|93187.7|93214.5|93189.5|93209.4|93184.4|30
1645098730000|2022-02-17 11:52:10|93212.5|93187.5|93209.7|93184.7|93213.2|93188.2|93204.6|93179.6|39
1645098740000|2022-02-17 11:52:20|93210.1|93185.1|93212.1|93187.1|93212.1|93187.1|93210|93185|23
1645098750000|2022-02-17 11:52:30|93212.3|93187.3|93216.3|93191.3|93216.4|93191.4|93211.9|93186.9|47
1645098760000|2022-02-17 11:52:40|93216.1|93191.1|93221.2|93196.2|93226.4|93201.4|93216.1|93191.1|44
1645098770000|2022-02-17 11:52:50|93220.9|93195.9|93222.3|93197.3|93225.2|93200.2|93219.5|93194.5|38
1645098780000|2022-02-17 11:53:00|93222.9|93197.9|93217.4|93192.4|93225.5|93200.5|93212|93187|46
1645098790000|2022-02-17 11:53:10|93217.2|93192.2|93212.9|93187.9|93217.9|93192.9|93212.7|93187.7|33
1645098800000|2022-02-17 11:53:20|93212.8|93187.8|93217.4|93192.4|93219.1|93194.1|93212.3|93187.3|22
1645098810000|2022-02-17 11:53:30|93216.7|93191.7|93216.1|93191.1|93217.5|93192.5|93216|93191|29
1645098820000|2022-02-17 11:53:40|93216|93191|93211.6|93186.6|93216.2|93191.2|93209.3|93184.3|45
1645098830000|2022-02-17 11:53:50|93211.5|93186.5|93216.5|93191.5|93216.9|93191.9|93210.2|93185.2|30
1645098840000|2022-02-17 11:54:00|93217.1|93192.1|93212.3|93187.3|93217.7|93192.7|93211.8|93186.8|31
1645098850000|2022-02-17 11:54:10|93212|93187|93213.1|93188.1|93215.3|93190.3|93210.3|93185.3|33
1645098860000|2022-02-17 11:54:20|93213.8|93188.8|93235.6|93210.6|93236.4|93211.4|93213.2|93188.2|43
1645098870000|2022-02-17 11:54:30|93236|93211|93236.7|93211.7|93237.3|93212.3|93233.6|93208.6|30
1645098880000|2022-02-17 11:54:40|93236.8|93211.8|93244.8|93219.8|93245|93220|93236.8|93211.8|48
1645098890000|2022-02-17 11:54:50|93244.5|93219.5|93226.4|93201.4|93244.6|93219.6|93226.4|93201.4|46
1645098900000|2022-02-17 11:55:00|93228|93203|93217.9|93192.9|93228|93203|93216.4|93191.4|40
1645098910000|2022-02-17 11:55:10|93218|93193|93215.9|93190.9|93218.3|93193.3|93215.6|93190.6|26
1645098920000|2022-02-17 11:55:20|93216.2|93191.2|93216.1|93191.1|93217|93192|93215.7|93190.7|34
1645098930000|2022-02-17 11:55:30|93215.8|93190.8|93215.5|93190.5|93216|93191|93210.6|93185.6|39
1645098940000|2022-02-17 11:55:40|93215.3|93190.3|93215.1|93190.1|93216|93191|93210.5|93185.5|45
1645098950000|2022-02-17 11:55:50|93213.6|93188.6|93242.6|93217.6|93243.2|93218.2|93213.1|93188.1|47
1645098960000|2022-02-17 11:56:00|93242.5|93217.5|93241|93216|93243.3|93218.3|93238.5|93213.5|44
1645098970000|2022-02-17 11:56:10|93241.1|93216.1|93234.9|93209.9|93241.1|93216.1|93234.2|93209.2|46
1645098980000|2022-02-17 11:56:20|93235.2|93210.2|93223.7|93198.7|93235.7|93210.7|93222.1|93197.1|58
1645098990000|2022-02-17 11:56:30|93224.8|93199.8|93227.5|93202.5|93228.1|93203.1|93224.5|93199.5|38
1645099000000|2022-02-17 11:56:40|93226.1|93201.1|93219.4|93194.4|93228.9|93203.9|93217.9|93192.9|54
1645099010000|2022-02-17 11:56:50|93222.7|93197.7|93219.7|93194.7|93227.7|93202.7|93219.2|93194.2|55
1645099020000|2022-02-17 11:57:00|93219.3|93194.3|93224|93199|93224.9|93199.9|93219.1|93194.1|45
1645099030000|2022-02-17 11:57:10|93224.1|93199.1|93221.4|93196.4|93224.3|93199.3|93218.5|93193.5|33
1645099040000|2022-02-17 11:57:20|93221.5|93196.5|93222.6|93197.6|93223.6|93198.6|93220.8|93195.8|26
1645099050000|2022-02-17 11:57:30|93222.9|93197.9|93219.4|93194.4|93222.9|93197.9|93218.6|93193.6|49
1645099060000|2022-02-17 11:57:40|93219.5|93194.5|93220.5|93195.5|93222.4|93197.4|93219.2|93194.2|27
1645099070000|2022-02-17 11:57:50|93220.7|93195.7|93248.8|93223.8|93252.5|93227.5|93220.5|93195.5|59
1645099080000|2022-02-17 11:58:00|93249|93224|93255.4|93230.4|93259.5|93234.5|93248.9|93223.9|47
1645099090000|2022-02-17 11:58:10|93255.3|93230.3|93245.1|93220.1|93255.4|93230.4|93242.4|93217.4|44
1645099100000|2022-02-17 11:58:20|93245.7|93220.7|93232.4|93207.4|93252.5|93227.5|93231.6|93206.6|49
1645099110000|2022-02-17 11:58:30|93231.6|93206.6|93235.5|93210.5|93235.9|93210.9|93228.8|93203.8|54
1645099120000|2022-02-17 11:58:40|93236.9|93211.9|93239.8|93214.8|93241.3|93216.3|93233.7|93208.7|56
1645099130000|2022-02-17 11:58:50|93238.4|93213.4|93238.7|93213.7|93239.7|93214.7|93235.8|93210.8|50
1645099140000|2022-02-17 11:59:00|93238.6|93213.6|93229.5|93204.5|93238.8|93213.8|93227.8|93202.8|45
1645099150000|2022-02-17 11:59:10|93229.7|93204.7|93231.3|93206.3|93232.4|93207.4|93229|93204|41
1645099160000|2022-02-17 11:59:20|93230.6|93205.6|93239.1|93214.1|93239.1|93214.1|93229.6|93204.6|44
1645099170000|2022-02-17 11:59:30|93239.2|93214.2|93249.3|93224.3|93250.9|93225.9|93237.8|93212.8|48
1645099180000|2022-02-17 11:59:40|93249.6|93224.6|93228.9|93203.9|93258.6|93233.6|93228.9|93203.9|61
1645099190000|2022-02-17 11:59:50|93227.6|93202.6|93219.8|93194.8|93229.6|93204.6|93219.4|93194.4|55
1645099200000|2022-02-17 12:00:00|93221|93196|93205.3|93180.3|93221|93196|93205.1|93180.1|61
1645099210000|2022-02-17 12:00:10|93206.1|93181.1|93183.1|93158.1|93206.2|93181.2|93181.9|93156.9|54
1645099220000|2022-02-17 12:00:20|93183.3|93158.3|93172.2|93147.2|93183.5|93158.5|93172.2|93147.2|59
1645099230000|2022-02-17 12:00:30|93172.9|93147.9|93164.2|93139.2|93173|93148|93163|93138|58
1645099240000|2022-02-17 12:00:40|93163.9|93138.9|93162.1|93137.1|93170|93145|93162.1|93137.1|61
1645099250000|2022-02-17 12:00:50|93162.3|93137.3|93156.8|93131.8|93162.5|93137.5|93154.8|93129.8|45
1645099260000|2022-02-17 12:01:00|93157.1|93132.1|93159.6|93134.6|93163.9|93138.9|93157.1|93132.1|51
1645099270000|2022-02-17 12:01:10|93159|93134|93161.4|93136.4|93162.2|93137.2|93159|93134|36
1645099280000|2022-02-17 12:01:20|93161.3|93136.3|93151.6|93126.6|93161.3|93136.3|93150.6|93125.6|45
1645099290000|2022-02-17 12:01:30|93151.3|93126.3|93151|93126|93154.8|93129.8|93148.8|93123.8|51
1645099300000|2022-02-17 12:01:40|93150.1|93125.1|93152.6|93127.6|93154|93129|93149.3|93124.3|35
1645099310000|2022-02-17 12:01:50|93152.8|93127.8|93148.8|93123.8|93152.8|93127.8|93143.5|93118.5|62
1645099320000|2022-02-17 12:02:00|93149|93124|93143.9|93118.9|93149|93124|93143.9|93118.9|43
1645099330000|2022-02-17 12:02:10|93141.8|93116.8|93146.4|93121.4|93147.1|93122.1|93139.9|93114.9|40
1645099340000|2022-02-17 12:02:20|93146.2|93121.2|93148.9|93123.9|93149.6|93124.6|93144.5|93119.5|59
1645099350000|2022-02-17 12:02:30|93148.6|93123.6|93146.3|93121.3|93149.3|93124.3|93145.2|93120.2|55
1645099360000|2022-02-17 12:02:40|93146.2|93121.2|93135.8|93110.8|93146.2|93121.2|93135.8|93110.8|51
1645099370000|2022-02-17 12:02:50|93138.6|93113.6|93132.3|93107.3|93145.5|93120.5|93131|93106|67
1645099380000|2022-02-17 12:03:00|93132.9|93107.9|93116.1|93091.1|93132.9|93107.9|93116.1|93091.1|69
1645099390000|2022-02-17 12:03:10|93116.4|93091.4|93120.2|93095.2|93123|93098|93115.9|93090.9|62
1645099400000|2022-02-17 12:03:20|93119.9|93094.9|93118.4|93093.4|93121.3|93096.3|93117|93092|56
1645099410000|2022-02-17 12:03:30|93118.3|93093.3|93106.9|93081.9|93118.3|93093.3|93106.9|93081.9|58
1645099420000|2022-02-17 12:03:40|93106|93081|93104.7|93079.7|93107.3|93082.3|93102.4|93077.4|51
1645099430000|2022-02-17 12:03:50|93102.7|93077.7|93103.2|93078.2|93103.6|93078.6|93101.6|93076.6|44
1645099440000|2022-02-17 12:04:00|93103|93078|93109.7|93084.7|93110.2|93085.2|93101.3|93076.3|45
1645099450000|2022-02-17 12:04:10|93108.1|93083.1|93096.2|93071.2|93108.1|93083.1|93096.2|93071.2|46
1645099460000|2022-02-17 12:04:20|93096.9|93071.9|93096.7|93071.7|93098.7|93073.7|93096.5|93071.5|36
1645099470000|2022-02-17 12:04:30|93095.4|93070.4|93095.1|93070.1|93096.3|93071.3|93094.7|93069.7|27
1645099480000|2022-02-17 12:04:40|93095|93070|93099.6|93074.6|93102.5|93077.5|93094.9|93069.9|43
1645099490000|2022-02-17 12:04:50|93099.3|93074.3|93104.4|93079.4|93104.4|93079.4|93098.3|93073.3|32
1645099500000|2022-02-17 12:05:00|93104.2|93079.2|93099.2|93074.2|93104.4|93079.4|93097.8|93072.8|55
1645099510000|2022-02-17 12:05:10|93100.1|93075.1|93102|93077|93102.6|93077.6|93097.5|93072.5|47
1645099520000|2022-02-17 12:05:20|93102.3|93077.3|93099.2|93074.2|93102.3|93077.3|93098.9|93073.9|53
1645099530000|2022-02-17 12:05:30|93099.1|93074.1|93100|93075|93100.5|93075.5|93098|93073|28
1645099540000|2022-02-17 12:05:40|93100.7|93075.7|93103.1|93078.1|93103.7|93078.7|93098.1|93073.1|54
1645099550000|2022-02-17 12:05:50|93103.4|93078.4|93095.4|93070.4|93106.4|93081.4|93095.4|93070.4|55
1645099560000|2022-02-17 12:06:00|93095.7|93070.7|93093.6|93068.6|93095.7|93070.7|93090.6|93065.6|55
1645099570000|2022-02-17 12:06:10|93093.5|93068.5|93091.8|93066.8|93094.8|93069.8|93089.7|93064.7|55
1645099580000|2022-02-17 12:06:20|93091.7|93066.7|93096.9|93071.9|93099|93074|93091.4|93066.4|58
1645099590000|2022-02-17 12:06:30|93096.6|93071.6|93092.7|93067.7|93098.3|93073.3|93092.5|93067.5|42
1645099600000|2022-02-17 12:06:40|93093.5|93068.5|93114.1|93089.1|93114.1|93089.1|93092.7|93067.7|44
1645099610000|2022-02-17 12:06:50|93119.7|93094.7|93147.7|93122.7|93147.7|93122.7|93119.7|93094.7|54
1645099620000|2022-02-17 12:07:00|93147.1|93122.1|93142.3|93117.3|93147.7|93122.7|93140.9|93115.9|54
1645099630000|2022-02-17 12:07:10|93143.1|93118.1|93147.3|93122.3|93149.9|93124.9|93142.8|93117.8|51
1645099640000|2022-02-17 12:07:20|93151.7|93126.7|93147.7|93122.7|93154.4|93129.4|93146.9|93121.9|60
1645099650000|2022-02-17 12:07:30|93147.9|93122.9|93145.8|93120.8|93148|93123|93143.6|93118.6|48
1645099660000|2022-02-17 12:07:40|93146.6|93121.6|93151.1|93126.1|93153.5|93128.5|93146.1|93121.1|38
1645099670000|2022-02-17 12:07:50|93151.7|93126.7|93146.1|93121.1|93154.7|93129.7|93145.2|93120.2|51
1645099680000|2022-02-17 12:08:00|93147.3|93122.3|93152.7|93127.7|93157.7|93132.7|93144.7|93119.7|58
1645099690000|2022-02-17 12:08:10|93152.9|93127.9|93155.5|93130.5|93159.2|93134.2|93152.3|93127.3|46
1645099700000|2022-02-17 12:08:20|93155.1|93130.1|93130.4|93105.4|93155.1|93130.1|93130.4|93105.4|71
1645099710000|2022-02-17 12:08:30|93130.1|93105.1|93118.6|93093.6|93130.1|93105.1|93115.4|93090.4|54
1645099720000|2022-02-17 12:08:40|93117.7|93092.7|93118.4|93093.4|93125.3|93100.3|93114|93089|55
1645099730000|2022-02-17 12:08:50|93119.2|93094.2|93120.3|93095.3|93121.3|93096.3|93116.8|93091.8|37
1645099740000|2022-02-17 12:09:00|93120.9|93095.9|93120.8|93095.8|93124.4|93099.4|93120.6|93095.6|47
1645099750000|2022-02-17 12:09:10|93121.2|93096.2|93119.8|93094.8|93121.7|93096.7|93119.2|93094.2|35
1645099760000|2022-02-17 12:09:20|93119.6|93094.6|93151.6|93126.6|93151.6|93126.6|93119.5|93094.5|50
1645099770000|2022-02-17 12:09:30|93154.8|93129.8|93163.5|93138.5|93166.3|93141.3|93153.2|93128.2|54
1645099780000|2022-02-17 12:09:40|93163.8|93138.8|93149.7|93124.7|93165.7|93140.7|93148.8|93123.8|52
1645099790000|2022-02-17 12:09:50|93148.8|93123.8|93149.4|93124.4|93151.1|93126.1|93146.9|93121.9|52
1645099800000|2022-02-17 12:10:00|93149.6|93124.6|93148|93123|93151.4|93126.4|93147.2|93122.2|44
1645099810000|2022-02-17 12:10:10|93146.2|93121.2|93147.9|93122.9|93149.8|93124.8|93144.8|93119.8|38
1645099820000|2022-02-17 12:10:20|93148.4|93123.4|93149|93124|93149.5|93124.5|93147.7|93122.7|22
1645099830000|2022-02-17 12:10:30|93149.4|93124.4|93151|93126|93152.9|93127.9|93149.4|93124.4|34
1645099840000|2022-02-17 12:10:40|93151.3|93126.3|93133.5|93108.5|93151.5|93126.5|93133.5|93108.5|51
1645099850000|2022-02-17 12:10:50|93133.3|93108.3|93129.7|93104.7|93133.3|93108.3|93129.7|93104.7|36
1645099860000|2022-02-17 12:11:00|93133.4|93108.4|93158.5|93133.5|93161|93136|93133.4|93108.4|56
1645099870000|2022-02-17 12:11:10|93157.7|93132.7|93156.4|93131.4|93161.2|93136.2|93155|93130|42
1645099880000|2022-02-17 12:11:20|93157|93132|93156.3|93131.3|93162.3|93137.3|93155.2|93130.2|42
1645099890000|2022-02-17 12:11:30|93155.2|93130.2|93165.2|93140.2|93165.2|93140.2|93155|93130|53
1645099900000|2022-02-17 12:11:40|93165.1|93140.1|93165.4|93140.4|93166.8|93141.8|93164.5|93139.5|27
1645099910000|2022-02-17 12:11:50|93165.8|93140.8|93181.9|93156.9|93182.4|93157.4|93163.9|93138.9|44
1645099920000|2022-02-17 12:12:00|93181.8|93156.8|93180.2|93155.2|93183.1|93158.1|93180.1|93155.1|46
1645099930000|2022-02-17 12:12:10|93179.6|93154.6|93181.3|93156.3|93181.4|93156.4|93179.6|93154.6|26
1645099940000|2022-02-17 12:12:20|93180.9|93155.9|93179.5|93154.5|93181.7|93156.7|93178.8|93153.8|24
1645099950000|2022-02-17 12:12:30|93179.3|93154.3|93167.4|93142.4|93179.3|93154.3|93167.1|93142.1|39
1645099960000|2022-02-17 12:12:40|93167.7|93142.7|93168.6|93143.6|93170.5|93145.5|93167.3|93142.3|31
1645099970000|2022-02-17 12:12:50|93168.5|93143.5|93175.4|93150.4|93177.8|93152.8|93168.5|93143.5|36
1645099980000|2022-02-17 12:13:00|93174.4|93149.4|93179.8|93154.8|93180.5|93155.5|93174.3|93149.3|34
1645099990000|2022-02-17 12:13:10|93179.1|93154.1|93182.8|93157.8|93183.4|93158.4|93178.8|93153.8|30
1645100000000|2022-02-17 12:13:20|93182.5|93157.5|93188.6|93163.6|93188.6|93163.6|93173.7|93148.7|52
1645100010000|2022-02-17 12:13:30|93188.4|93163.4|93199.8|93174.8|93202.8|93177.8|93188.4|93163.4|47
1645100020000|2022-02-17 12:13:40|93199.6|93174.6|93182|93157|93199.7|93174.7|93182|93157|37
1645100030000|2022-02-17 12:13:50|93178.7|93153.7|93162.9|93137.9|93179.4|93154.4|93162.9|93137.9|51
1645100040000|2022-02-17 12:14:00|93164.2|93139.2|93177.7|93152.7|93179.2|93154.2|93164.2|93139.2|55
1645100050000|2022-02-17 12:14:10|93177.8|93152.8|93175.9|93150.9|93178.2|93153.2|93174.8|93149.8|50
1645100060000|2022-02-17 12:14:20|93175.8|93150.8|93171.6|93146.6|93175.9|93150.9|93170.6|93145.6|31
1645100070000|2022-02-17 12:14:30|93172|93147|93171.6|93146.6|93172.4|93147.4|93171.4|93146.4|16
1645100080000|2022-02-17 12:14:40|93171.4|93146.4|93148.5|93123.5|93172.3|93147.3|93146.6|93121.6|43
1645100090000|2022-02-17 12:14:50|93146.3|93121.3|93142.8|93117.8|93147.5|93122.5|93138.9|93113.9|47
1645100100000|2022-02-17 12:15:00|93142|93117|93146.9|93121.9|93149.3|93124.3|93141.8|93116.8|41
1645100110000|2022-02-17 12:15:10|93149.1|93124.1|93143|93118|93149.4|93124.4|93141.5|93116.5|47
1645100120000|2022-02-17 12:15:20|93143.4|93118.4|93140.3|93115.3|93149.3|93124.3|93140.3|93115.3|44
1645100130000|2022-02-17 12:15:30|93140.9|93115.9|93135.2|93110.2|93141.5|93116.5|93134.5|93109.5|36
1645100140000|2022-02-17 12:15:40|93134.9|93109.9|93132.9|93107.9|93134.9|93109.9|93131.8|93106.8|38
1645100150000|2022-02-17 12:15:50|93133.1|93108.1|93134.8|93109.8|93134.8|93109.8|93132.4|93107.4|30
1645100160000|2022-02-17 12:16:00|93135|93110|93131.8|93106.8|93135.2|93110.2|93130.9|93105.9|47
1645100170000|2022-02-17 12:16:10|93133|93108|93132.9|93107.9|93134.7|93109.7|93127.9|93102.9|39
1645100180000|2022-02-17 12:16:20|93133.2|93108.2|93129.2|93104.2|93136.5|93111.5|93129.1|93104.1|32
1645100190000|2022-02-17 12:16:30|93129.1|93104.1|93121.8|93096.8|93129.6|93104.6|93121.5|93096.5|36
1645100200000|2022-02-17 12:16:40|93122.6|93097.6|93127.6|93102.6|93132|93107|93120.9|93095.9|48
1645100210000|2022-02-17 12:16:50|93128.4|93103.4|93133.2|93108.2|93133.2|93108.2|93128.4|93103.4|37
1645100220000|2022-02-17 12:17:00|93133|93108|93131.9|93106.9|93136.1|93111.1|93131.9|93106.9|48
1645100230000|2022-02-17 12:17:10|93131.7|93106.7|93168.7|93143.7|93168.7|93143.7|93131.7|93106.7|63
1645100240000|2022-02-17 12:17:20|93168.2|93143.2|93174.1|93149.1|93178.1|93153.1|93164.7|93139.7|56
1645100250000|2022-02-17 12:17:30|93172.2|93147.2|93145.8|93120.8|93172.2|93147.2|93145.8|93120.8|68
1645100260000|2022-02-17 12:17:40|93146.6|93121.6|93146|93121|93149.3|93124.3|93144.9|93119.9|62
1645100270000|2022-02-17 12:17:50|93146.6|93121.6|93130.4|93105.4|93146.6|93121.6|93127.4|93102.4|68
1645100280000|2022-02-17 12:18:00|93129.4|93104.4|93129.2|93104.2|93131.1|93106.1|93125.9|93100.9|44
1645100290000|2022-02-17 12:18:10|93131|93106|93126.5|93101.5|93137.4|93112.4|93126.5|93101.5|54
1645100300000|2022-02-17 12:18:20|93127.6|93102.6|93126.9|93101.9|93128.4|93103.4|93122.4|93097.4|38
1645100310000|2022-02-17 12:18:30|93125.3|93100.3|93120.5|93095.5|93126.9|93101.9|93120.4|93095.4|52
1645100320000|2022-02-17 12:18:40|93119.8|93094.8|93117.8|93092.8|93120.5|93095.5|93115.8|93090.8|37
1645100330000|2022-02-17 12:18:50|93118|93093|93093.1|93068.1|93118|93093|93092.1|93067.1|60
1645100340000|2022-02-17 12:19:00|93093.7|93068.7|93098.6|93073.6|93100.5|93075.5|93093.7|93068.7|51
1645100350000|2022-02-17 12:19:10|93097.4|93072.4|93105|93080|93110.6|93085.6|93096.8|93071.8|56
1645100360000|2022-02-17 12:19:20|93105.6|93080.6|93101.1|93076.1|93105.7|93080.7|93097.2|93072.2|46
1645100370000|2022-02-17 12:19:30|93101|93076|93096.4|93071.4|93102.4|93077.4|93096.4|93071.4|48
1645100380000|2022-02-17 12:19:40|93098.3|93073.3|93096.1|93071.1|93100.5|93075.5|93094.5|93069.5|44
1645100390000|2022-02-17 12:19:50|93097.2|93072.2|93079.2|93054.2|93097.2|93072.2|93077.6|93052.6|49
1645100400000|2022-02-17 12:20:00|93078.9|93053.9|93089.1|93064.1|93091.9|93066.9|93078.9|93053.9|45
1645100410000|2022-02-17 12:20:10|93088.4|93063.4|93087.9|93062.9|93092.5|93067.5|93087.1|93062.1|42
1645100420000|2022-02-17 12:20:20|93087.8|93062.8|93085.8|93060.8|93087.9|93062.9|93085.3|93060.3|27
1645100430000|2022-02-17 12:20:30|93085.9|93060.9|93083.3|93058.3|93085.9|93060.9|93081.1|93056.1|39
1645100440000|2022-02-17 12:20:40|93084.2|93059.2|93076.3|93051.3|93085|93060|93076.2|93051.2|42
1645100450000|2022-02-17 12:20:50|93076.5|93051.5|93084.6|93059.6|93086|93061|93075.5|93050.5|41
1645100460000|2022-02-17 12:21:00|93084.7|93059.7|93087.5|93062.5|93087.9|93062.9|93084.4|93059.4|22
1645100470000|2022-02-17 12:21:10|93087.4|93062.4|93085.8|93060.8|93087.7|93062.7|93085.6|93060.6|16
1645100480000|2022-02-17 12:21:20|93085.7|93060.7|93084.2|93059.2|93085.9|93060.9|93084.1|93059.1|20
1645100490000|2022-02-17 12:21:30|93084.4|93059.4|93079.5|93054.5|93084.6|93059.6|93079.1|93054.1|38
1645100500000|2022-02-17 12:21:40|93078.7|93053.7|93086.7|93061.7|93088.4|93063.4|93077.6|93052.6|49
1645100510000|2022-02-17 12:21:50|93086.8|93061.8|93086|93061|93088.6|93063.6|93085.2|93060.2|36
1645100520000|2022-02-17 12:22:00|93085.8|93060.8|93086.3|93061.3|93089.8|93064.8|93084.5|93059.5|39
1645100530000|2022-02-17 12:22:10|93086.8|93061.8|93091.4|93066.4|93093.3|93068.3|93086.4|93061.4|40
1645100540000|2022-02-17 12:22:20|93091.2|93066.2|93090.5|93065.5|93097.1|93072.1|93089.8|93064.8|36
1645100550000|2022-02-17 12:22:30|93090.3|93065.3|93092.1|93067.1|93093.5|93068.5|93088.3|93063.3|42
1645100560000|2022-02-17 12:22:40|93092.2|93067.2|93089.5|93064.5|93092.7|93067.7|93089.4|93064.4|34
1645100570000|2022-02-17 12:22:50|93089.3|93064.3|93089.1|93064.1|93092.2|93067.2|93086.9|93061.9|45
1645100580000|2022-02-17 12:23:00|93089.6|93064.6|93086.3|93061.3|93090.3|93065.3|93084.3|93059.3|49
1645100590000|2022-02-17 12:23:10|93086.4|93061.4|93087|93062|93090.6|93065.6|93085.3|93060.3|47
1645100600000|2022-02-17 12:23:20|93086.9|93061.9|93086.3|93061.3|93087|93062|93085|93060|17
1645100610000|2022-02-17 12:23:30|93086.2|93061.2|93087.4|93062.4|93088.5|93063.5|93086|93061|35
1645100620000|2022-02-17 12:23:40|93087.5|93062.5|93087.4|93062.4|93088.3|93063.3|93087.1|93062.1|25
1645100630000|2022-02-17 12:23:50|93087.5|93062.5|93064.5|93039.5|93088.5|93063.5|93062.9|93037.9|49
1645100640000|2022-02-17 12:24:00|93068.9|93043.9|93062.4|93037.4|93069.7|93044.7|93061.9|93036.9|49
1645100650000|2022-02-17 12:24:10|93062.5|93037.5|93067.9|93042.9|93069.4|93044.4|93062.5|93037.5|56
1645100660000|2022-02-17 12:24:20|93068|93043|93065.6|93040.6|93068.1|93043.1|93063.7|93038.7|45
1645100670000|2022-02-17 12:24:30|93065.4|93040.4|93053.6|93028.6|93065.9|93040.9|93050.4|93025.4|51
1645100680000|2022-02-17 12:24:40|93054.2|93029.2|93052.8|93027.8|93057.6|93032.6|93052.5|93027.5|40
1645100690000|2022-02-17 12:24:50|93052.6|93027.6|93058.6|93033.6|93058.6|93033.6|93051.4|93026.4|41
1645100700000|2022-02-17 12:25:00|93058.3|93033.3|93062|93037|93062.5|93037.5|93057.8|93032.8|42
1645100710000|2022-02-17 12:25:10|93062.3|93037.3|93062.9|93037.9|93063.6|93038.6|93061.5|93036.5|25
1645100720000|2022-02-17 12:25:20|93062.8|93037.8|93064.6|93039.6|93066.3|93041.3|93062.8|93037.8|36
1645100730000|2022-02-17 12:25:30|93064.2|93039.2|93058.3|93033.3|93064.2|93039.2|93054.7|93029.7|44
1645100740000|2022-02-17 12:25:40|93056.3|93031.3|93054.6|93029.6|93057.5|93032.5|93053.5|93028.5|38
1645100750000|2022-02-17 12:25:50|93055.1|93030.1|93052.2|93027.2|93055.4|93030.4|93050.2|93025.2|42
1645100760000|2022-02-17 12:26:00|93053.1|93028.1|93044.6|93019.6|93054|93029|93043.6|93018.6|63
1645100770000|2022-02-17 12:26:10|93045.5|93020.5|93045|93020|93046.3|93021.3|93043.9|93018.9|47
1645100780000|2022-02-17 12:26:20|93045.1|93020.1|93044.5|93019.5|93045.5|93020.5|93044.5|93019.5|22
1645100790000|2022-02-17 12:26:30|93044.7|93019.7|93044.1|93019.1|93046.7|93021.7|93042.8|93017.8|37
1645100800000|2022-02-17 12:26:40|93044.3|93019.3|93038.8|93013.8|93044.3|93019.3|93038.5|93013.5|45
1645100810000|2022-02-17 12:26:50|93038.6|93013.6|93038.9|93013.9|93039.3|93014.3|93038.2|93013.2|23
1645100820000|2022-02-17 12:27:00|93038.8|93013.8|93042.6|93017.6|93042.8|93017.8|93038.8|93013.8|49
1645100830000|2022-02-17 12:27:10|93042.9|93017.9|93034.6|93009.6|93043|93018|93033.8|93008.8|52
1645100840000|2022-02-17 12:27:20|93034.8|93009.8|93034.3|93009.3|93035.6|93010.6|93033.4|93008.4|23
1645100850000|2022-02-17 12:27:30|93034.8|93009.8|93036.1|93011.1|93036.8|93011.8|93034.8|93009.8|27
1645100860000|2022-02-17 12:27:40|93036.2|93011.2|93033.4|93008.4|93037.9|93012.9|93033.3|93008.3|24
1645100870000|2022-02-17 12:27:50|93032.7|93007.7|93034.5|93009.5|93034.5|93009.5|93032.7|93007.7|28
1645100880000|2022-02-17 12:28:00|93034.4|93009.4|93029.4|93004.4|93034.4|93009.4|93028.3|93003.3|30
1645100890000|2022-02-17 12:28:10|93029.6|93004.6|93024.6|92999.6|93032.7|93007.7|93024.6|92999.6|33
1645100900000|2022-02-17 12:28:20|93024.5|92999.5|93029.3|93004.3|93029.6|93004.6|93024.2|92999.2|34
1645100910000|2022-02-17 12:28:30|93028.6|93003.6|93028.6|93003.6|93030.3|93005.3|93027|93002|29
1645100920000|2022-02-17 12:28:40|93028.7|93003.7|93033.4|93008.4|93034.7|93009.7|93028.7|93003.7|36
1645100930000|2022-02-17 12:28:50|93032.9|93007.9|93031.6|93006.6|93032.9|93007.9|93029.8|93004.8|33
1645100940000|2022-02-17 12:29:00|93031.8|93006.8|93028.4|93003.4|93035.9|93010.9|93028.4|93003.4|39
1645100950000|2022-02-17 12:29:10|93027.8|93002.8|93030.5|93005.5|93031.9|93006.9|93027.2|93002.2|27
1645100960000|2022-02-17 12:29:20|93031.9|93006.9|93028.5|93003.5|93035.1|93010.1|93028|93003|35
1645100970000|2022-02-17 12:29:30|93029.1|93004.1|93028.2|93003.2|93032.4|93007.4|93028.2|93003.2|30
1645100980000|2022-02-17 12:29:40|93029.3|93004.3|93030.2|93005.2|93030.4|93005.4|93025.4|93000.4|44
1645100990000|2022-02-17 12:29:50|93030.3|93005.3|93027.9|93002.9|93035.7|93010.7|93027.9|93002.9|42
1645101000000|2022-02-17 12:30:00|93029|93004|93029|93004|93031.9|93006.9|93028.4|93003.4|52
1645101010000|2022-02-17 12:30:10|93029.6|93004.6|93030.7|93005.7|93032.9|93007.9|93029.6|93004.6|47
1645101020000|2022-02-17 12:30:20|93030.9|93005.9|93027.8|93002.8|93032.3|93007.3|93027.6|93002.6|45
1645101030000|2022-02-17 12:30:30|93028.7|93003.7|93006|92981|93028.7|93003.7|93004.7|92979.7|56
1645101040000|2022-02-17 12:30:40|93005.8|92980.8|93007.7|92982.7|93008.9|92983.9|93004.8|92979.8|32
1645101050000|2022-02-17 12:30:50|93008.4|92983.4|93017.2|92992.2|93017.2|92992.2|93006.1|92981.1|44
1645101060000|2022-02-17 12:31:00|93019.7|92994.7|93023.8|92998.8|93028.4|93003.4|93019.7|92994.7|56
1645101070000|2022-02-17 12:31:10|93023.5|92998.5|93022.1|92997.1|93026.7|93001.7|93015.4|92990.4|44
1645101080000|2022-02-17 12:31:20|93020.9|92995.9|93017.8|92992.8|93021.6|92996.6|93017.3|92992.3|48
1645101090000|2022-02-17 12:31:30|93018|92993|93016.6|92991.6|93018.1|92993.1|93012.6|92987.6|43
1645101100000|2022-02-17 12:31:40|93018.8|92993.8|93022.8|92997.8|93024|92999|93018.7|92993.7|41
1645101110000|2022-02-17 12:31:50|93023.5|92998.5|93019.3|92994.3|93023.5|92998.5|93016.2|92991.2|46
1645101120000|2022-02-17 12:32:00|93019.2|92994.2|93029.6|93004.6|93037.4|93012.4|93014.8|92989.8|63
1645101130000|2022-02-17 12:32:10|93030.3|93005.3|93033.9|93008.9|93034.3|93009.3|93027.9|93002.9|38
1645101140000|2022-02-17 12:32:20|93033.7|93008.7|93033.4|93008.4|93033.8|93008.8|93032.5|93007.5|12
1645101150000|2022-02-17 12:32:30|93033|93008|93033.8|93008.8|93034.2|93009.2|93032.5|93007.5|19
1645101160000|2022-02-17 12:32:40|93033.9|93008.9|93041.3|93016.3|93041.3|93016.3|93031.8|93006.8|38
1645101170000|2022-02-17 12:32:50|93041.2|93016.2|93066.2|93041.2|93067.5|93042.5|93041.2|93016.2|47
1645101180000|2022-02-17 12:33:00|93065.6|93040.6|93067.3|93042.3|93067.3|93042.3|93061.5|93036.5|38
1645101190000|2022-02-17 12:33:10|93068.2|93043.2|93076.6|93051.6|93080.3|93055.3|93068.2|93043.2|54
1645101200000|2022-02-17 12:33:20|93075.4|93050.4|93090.1|93065.1|93104.3|93069.7|93074.5|93049.5|50
1645101210000|2022-02-17 12:33:30|93089.4|93064.4|93100.5|93075.5|93107.2|93075.5|93086.7|93055.4|55
1645101220000|2022-02-17 12:33:40|93097.2|93072.2|93094.4|93069.4|93099.8|93074.8|93089.5|93064.5|44
1645101230000|2022-02-17 12:33:50|93093.7|93068.7|93085.2|93060.2|93097.6|93072.6|93084.8|93059.8|41
1645101240000|2022-02-17 12:34:00|93085.3|93060.3|93072.3|93047.3|93085.3|93060.3|93070.8|93045.8|45
1645101250000|2022-02-17 12:34:10|93072.4|93047.4|93059.3|93034.3|93072.8|93047.8|93058.4|93033.4|47
1645101260000|2022-02-17 12:34:20|93059.1|93034.1|93059.1|93034.1|93060.6|93035.6|93058.1|93033.1|45
1645101270000|2022-02-17 12:34:30|93058.7|93033.7|93060.8|93035.8|93061.8|93036.8|93057.3|93032.3|61
1645101280000|2022-02-17 12:34:40|93061.6|93036.6|93034.8|93009.8|93061.9|93036.9|93033.6|93008.6|59
1645101290000|2022-02-17 12:34:50|93035.9|93010.9|93023.2|92998.2|93036.4|93011.4|93019.4|92994.4|53
1645101300000|2022-02-17 12:35:00|93023.8|92998.8|93027.1|93002.1|93032.7|93007.7|93023.8|92998.8|50
1645101310000|2022-02-17 12:35:10|93026.8|93001.8|93023|92998|93027.9|93002.9|93023|92998|23
1645101320000|2022-02-17 12:35:20|93025.7|93000.7|93022.8|92997.8|93025.7|93000.7|93020.4|92995.4|21
1645101330000|2022-02-17 12:35:30|93022.7|92997.7|93031.7|93006.7|93033.9|93008.9|93022.4|92997.4|35
1645101340000|2022-02-17 12:35:40|93031.2|93006.2|93045.8|93020.8|93047.3|93022.3|93031|93006|46
1645101350000|2022-02-17 12:35:50|93046.9|93021.9|93040.8|93015.8|93047.2|93022.2|93040.7|93015.7|37
1645101360000|2022-02-17 12:36:00|93041.2|93016.2|93061.4|93036.4|93062.7|93037.7|93040.8|93015.8|46
1645101370000|2022-02-17 12:36:10|93061.6|93036.6|93052.9|93027.9|93061.6|93036.6|93052.6|93027.6|53
1645101380000|2022-02-17 12:36:20|93053.8|93028.8|93044.9|93019.9|93055|93030|93043.6|93018.6|58
1645101390000|2022-02-17 12:36:30|93045.2|93020.2|93041.2|93016.2|93045.2|93020.2|93040.4|93015.4|44
1645101400000|2022-02-17 12:36:40|93041.5|93016.5|93045.8|93020.8|93046.1|93021.1|93039.3|93014.3|33
1645101410000|2022-02-17 12:36:50|93046.1|93021.1|93051|93026|93051.3|93026.3|93044.2|93019.2|38
1645101420000|2022-02-17 12:37:00|93051.1|93026.1|93057.1|93032.1|93057.1|93032.1|93050.3|93025.3|30
1645101430000|2022-02-17 12:37:10|93058.4|93033.4|93068.3|93043.3|93070.4|93045.4|93058.4|93033.4|60
1645101440000|2022-02-17 12:37:20|93068.1|93043.1|93066.6|93041.6|93071.1|93046.1|93062.9|93037.9|46
1645101450000|2022-02-17 12:37:30|93066.5|93041.5|93062.9|93037.9|93066.5|93041.5|93061.4|93036.4|47
1645101460000|2022-02-17 12:37:40|93063.8|93038.8|93065.3|93040.3|93065.3|93040.3|93062.5|93037.5|40
1645101470000|2022-02-17 12:37:50|93065.6|93040.6|93063.4|93038.4|93066.1|93041.1|93061.9|93036.9|48
1645101480000|2022-02-17 12:38:00|93063|93038|93049.1|93024.1|93063|93038|93048.5|93023.5|52
1645101490000|2022-02-17 12:38:10|93048.4|93023.4|93040.8|93015.8|93052|93027|93039.3|93014.3|61
1645101500000|2022-02-17 12:38:20|93040.5|93015.5|93043.1|93018.1|93045.2|93020.2|93038.6|93013.6|43
1645101510000|2022-02-17 12:38:30|93042.8|93017.8|93018.8|92993.8|93044.2|93019.2|93018.8|92993.8|49
1645101520000|2022-02-17 12:38:40|93020.7|92995.7|93006|92981|93022.6|92997.6|92999.3|92974.3|53
1645101530000|2022-02-17 12:38:50|93005.9|92980.9|93008.5|92983.5|93013.9|92988.9|93000.6|92975.6|64
1645101540000|2022-02-17 12:39:00|93008.4|92983.4|93026.3|93001.3|93027.6|93002.6|93008.4|92983.4|55
1645101550000|2022-02-17 12:39:10|93026.5|93001.5|93019.8|92994.8|93026.7|93001.7|93018.9|92993.9|33
1645101560000|2022-02-17 12:39:20|93019.9|92994.9|93021.4|92996.4|93024.7|92999.7|93017.7|92992.7|48
1645101570000|2022-02-17 12:39:30|93021.6|92996.6|93022.9|92997.9|93023|92998|93012|92987|48
1645101580000|2022-02-17 12:39:40|93023.9|92998.9|93020.7|92995.7|93028.9|93003.9|93015.4|92990.4|65
1645101590000|2022-02-17 12:39:50|93020.6|92995.6|93020.7|92995.7|93022.1|92997.1|93018.2|92993.2|41
1645101600000|2022-02-17 12:40:00|93021|92996|93020.4|92995.4|93021.3|92996.3|93019.2|92994.2|35
1645101610000|2022-02-17 12:40:10|93020.6|92995.6|93011.2|92986.2|93022.4|92997.4|93011.2|92986.2|46
1645101620000|2022-02-17 12:40:20|93012.6|92987.6|93017.9|92992.9|93018.7|92993.7|93003.7|92978.7|60
1645101630000|2022-02-17 12:40:30|93014|92989|93005.1|92980.1|93014|92989|93004.8|92979.8|44
1645101640000|2022-02-17 12:40:40|93004.2|92979.2|92998.6|92973.6|93005.6|92980.6|92995.5|92970.5|60
1645101650000|2022-02-17 12:40:50|92998.8|92973.8|92997.2|92972.2|93000.1|92975.1|92996.1|92971.1|38
1645101660000|2022-02-17 12:41:00|92998|92973|92998.7|92973.7|92998.9|92973.9|92992.6|92967.6|41
1645101670000|2022-02-17 12:41:10|92998|92973|92990.3|92965.3|92998.3|92973.3|92987.7|92962.7|52
1645101680000|2022-02-17 12:41:20|92990.5|92965.5|92987.8|92962.8|92990.5|92965.5|92983.8|92958.8|49
1645101690000|2022-02-17 12:41:30|92988.1|92963.1|92981|92956|92989.4|92964.4|92980|92955|62
1645101700000|2022-02-17 12:41:40|92980.7|92955.7|92983.3|92958.3|92985.4|92960.4|92980.7|92955.7|52
1645101710000|2022-02-17 12:41:50|92983.8|92958.8|92992.7|92967.7|92993.8|92968.8|92981.7|92956.7|58
1645101720000|2022-02-17 12:42:00|92992.8|92967.8|92984.8|92959.8|92992.8|92967.8|92984.5|92959.5|51
1645101730000|2022-02-17 12:42:10|92984.9|92959.9|92986.2|92961.2|92991.2|92966.2|92984.7|92959.7|47
1645101740000|2022-02-17 12:42:20|92986.5|92961.5|92991.7|92966.7|92994|92969|92985.9|92960.9|47
1645101750000|2022-02-17 12:42:30|92991.9|92966.9|92995.4|92970.4|92995.4|92970.4|92989|92964|41
1645101760000|2022-02-17 12:42:40|92995.2|92970.2|92995.7|92970.7|92998.9|92973.9|92995.2|92970.2|33
1645101770000|2022-02-17 12:42:50|92996.2|92971.2|92996|92971|92996.2|92971.2|92993.6|92968.6|33
1645101780000|2022-02-17 12:43:00|92996.2|92971.2|92995.7|92970.7|92997.6|92972.6|92994.4|92969.4|30
1645101790000|2022-02-17 12:43:10|92996|92971|92996.8|92971.8|92997|92972|92995.5|92970.5|21
1645101800000|2022-02-17 12:43:20|92996.4|92971.4|92999.5|92974.5|93000.9|92975.9|92993.9|92968.9|50
1645101810000|2022-02-17 12:43:30|92999.7|92974.7|92991.4|92966.4|92999.7|92974.7|92990.6|92965.6|46
1645101820000|2022-02-17 12:43:40|92991.3|92966.3|92992|92967|92992.1|92967.1|92990.8|92965.8|36
1645101830000|2022-02-17 12:43:50|92991.5|92966.5|92988.2|92963.2|92993.4|92968.4|92987.4|92962.4|49
1645101840000|2022-02-17 12:44:00|92987.9|92962.9|92986|92961|92988.7|92963.7|92985.2|92960.2|35
1645101850000|2022-02-17 12:44:10|92986.1|92961.1|92985.4|92960.4|92987.3|92962.3|92982|92957|53
1645101860000|2022-02-17 12:44:20|92986|92961|92989.1|92964.1|92990.5|92965.5|92985|92960|43
1645101870000|2022-02-17 12:44:30|92989.5|92964.5|92990.6|92965.6|92990.6|92965.6|92988.6|92963.6|33
1645101880000|2022-02-17 12:44:40|92991.2|92966.2|92990.1|92965.1|92991.5|92966.5|92989.4|92964.4|33
1645101890000|2022-02-17 12:44:50|92990.2|92965.2|92987.8|92962.8|92990.2|92965.2|92986.9|92961.9|27
1645101900000|2022-02-17 12:45:00|92988|92963|92991.2|92966.2|92992.4|92967.4|92987.5|92962.5|48
1645101910000|2022-02-17 12:45:10|92989.9|92964.9|92993.1|92968.1|92993.1|92968.1|92989|92964|41
1645101920000|2022-02-17 12:45:20|92993.6|92968.6|92994.7|92969.7|92994.9|92969.9|92992.6|92967.6|38
1645101930000|2022-02-17 12:45:30|92994.6|92969.6|92992.5|92967.5|92995.9|92970.9|92991.5|92966.5|47
1645101940000|2022-02-17 12:45:40|92992.9|92967.9|92980.3|92955.3|92993.3|92968.3|92975.3|92950.3|55
1645101950000|2022-02-17 12:45:50|92979.9|92954.9|92979|92954|92979.9|92954.9|92976.1|92951.1|44
1645101960000|2022-02-17 12:46:00|92979.9|92954.9|92974.1|92949.1|92980|92955|92970|92945|55
1645101970000|2022-02-17 12:46:10|92972.8|92947.8|92972.2|92947.2|92974.4|92949.4|92971.2|92946.2|40
1645101980000|2022-02-17 12:46:20|92972.1|92947.1|92973|92948|92974.4|92949.4|92972.1|92947.1|32
1645101990000|2022-02-17 12:46:30|92972.6|92947.6|92975|92950|92976.1|92951.1|92972.6|92947.6|41
1645102000000|2022-02-17 12:46:40|92975.5|92950.5|92973.5|92948.5|92976.9|92951.9|92973.5|92948.5|37
1645102010000|2022-02-17 12:46:50|92973.6|92948.6|92972.4|92947.4|92974|92949|92970.9|92945.9|35
1645102020000|2022-02-17 12:47:00|92972.6|92947.6|92970.9|92945.9|92972.6|92947.6|92970.3|92945.3|26
1645102030000|2022-02-17 12:47:10|92971.3|92946.3|92976.3|92951.3|92976.8|92951.8|92970.7|92945.7|38
1645102040000|2022-02-17 12:47:20|92976.1|92951.1|92971.1|92946.1|92978.1|92953.1|92971.1|92946.1|53
1645102050000|2022-02-17 12:47:30|92971.3|92946.3|92971.3|92946.3|92972.6|92947.6|92968.5|92943.5|46
1645102060000|2022-02-17 12:47:40|92971.5|92946.5|92975.1|92950.1|92975.5|92950.5|92969.7|92944.7|32
1645102070000|2022-02-17 12:47:50|92974.4|92949.4|92974|92949|92974.4|92949.4|92971.2|92946.2|33
1645102080000|2022-02-17 12:48:00|92974.3|92949.3|92974.4|92949.4|92975.6|92950.6|92973.7|92948.7|31
1645102090000|2022-02-17 12:48:10|92974.6|92949.6|92967.7|92942.7|92974.6|92949.6|92967.7|92942.7|25
1645102100000|2022-02-17 12:48:20|92965.6|92940.6|92968.5|92943.5|92969.8|92944.8|92964.2|92939.2|48
1645102110000|2022-02-17 12:48:30|92968.9|92943.9|92975.6|92950.6|92976|92951|92968.5|92943.5|41
1645102120000|2022-02-17 12:48:40|92975.5|92950.5|92977.2|92952.2|92977.5|92952.5|92975.1|92950.1|37
1645102130000|2022-02-17 12:48:50|92977.4|92952.4|92975.2|92950.2|92977.9|92952.9|92973.6|92948.6|50
1645102140000|2022-02-17 12:49:00|92974.9|92949.9|92974.7|92949.7|92977.4|92952.4|92970.8|92945.8|50
1645102150000|2022-02-17 12:49:10|92974.3|92949.3|92972.7|92947.7|92977.8|92952.8|92971.5|92946.5|50
1645102160000|2022-02-17 12:49:20|92972.5|92947.5|92975.9|92950.9|92976.4|92951.4|92971.6|92946.6|40
1645102170000|2022-02-17 12:49:30|92975.4|92950.4|92975.5|92950.5|92977.1|92952.1|92973.9|92948.9|16
1645102180000|2022-02-17 12:49:40|92975.6|92950.6|92972.9|92947.9|92975.7|92950.7|92971.2|92946.2|38
1645102190000|2022-02-17 12:49:50|92972.8|92947.8|92973.7|92948.7|92975.1|92950.1|92971.5|92946.5|30
1645102200000|2022-02-17 12:50:00|92973.8|92948.8|92974.2|92949.2|92976|92951|92973.8|92948.8|30
1645102210000|2022-02-17 12:50:10|92973.8|92948.8|92975.6|92950.6|92976.2|92951.2|92973.3|92948.3|23
1645102220000|2022-02-17 12:50:20|92975.7|92950.7|92963.4|92938.4|92975.7|92950.7|92960.2|92935.2|47
1645102230000|2022-02-17 12:50:30|92963.6|92938.6|92944.3|92919.3|92964.9|92939.9|92940.4|92915.4|60
1645102240000|2022-02-17 12:50:40|92943.8|92918.8|92950.1|92925.1|92950.4|92925.4|92943.7|92918.7|42
1645102250000|2022-02-17 12:50:50|92950.3|92925.3|92953|92928|92953|92928|92947.3|92922.3|33
1645102260000|2022-02-17 12:51:00|92952.2|92927.2|92954.9|92929.9|92960.4|92935.4|92950.8|92925.8|54
1645102270000|2022-02-17 12:51:10|92955|92930|92956.8|92931.8|92960.5|92935.5|92954.3|92929.3|45
1645102280000|2022-02-17 12:51:20|92956.4|92931.4|92955.7|92930.7|92959.2|92934.2|92954|92929|32
1645102290000|2022-02-17 12:51:30|92955.8|92930.8|92958.7|92933.7|92960.5|92935.5|92955.3|92930.3|37
1645102300000|2022-02-17 12:51:40|92959.1|92934.1|92964.8|92939.8|92965|92940|92957.6|92932.6|43
1645102310000|2022-02-17 12:51:50|92964.9|92939.9|92964.1|92939.1|92964.9|92939.9|92960.3|92935.3|48
1645102320000|2022-02-17 12:52:00|92963.9|92938.9|92960.4|92935.4|92966.9|92941.9|92958.3|92933.3|62
1645102330000|2022-02-17 12:52:10|92960.3|92935.3|92959.2|92934.2|92961.3|92936.3|92956.9|92931.9|51
1645102340000|2022-02-17 12:52:20|92959.4|92934.4|92964.7|92939.7|92967.1|92942.1|92958.5|92933.5|47
1645102350000|2022-02-17 12:52:30|92965.2|92940.2|92963.9|92938.9|92966.4|92941.4|92963.1|92938.1|45
1645102360000|2022-02-17 12:52:40|92964|92939|92964.9|92939.9|92969.2|92944.2|92964|92939|40
1645102370000|2022-02-17 12:52:50|92964.6|92939.6|92964.7|92939.7|92966|92941|92961.5|92936.5|49
1645102380000|2022-02-17 12:53:00|92964.8|92939.8|92963.3|92938.3|92965.1|92940.1|92963.3|92938.3|20
1645102390000|2022-02-17 12:53:10|92963.2|92938.2|92963.7|92938.7|92964.9|92939.9|92961.7|92936.7|33
1645102400000|2022-02-17 12:53:20|92963.2|92938.2|92958.7|92933.7|92964.4|92939.4|92958.7|92933.7|48
1645102410000|2022-02-17 12:53:30|92959.9|92934.9|92956.5|92931.5|92960.7|92935.7|92954|92929|45
1645102420000|2022-02-17 12:53:40|92954.6|92929.6|92957.8|92932.8|92958.2|92933.2|92953.2|92928.2|51
1645102430000|2022-02-17 12:53:50|92958.3|92933.3|92962.2|92937.2|92964.1|92939.1|92957.7|92932.7|46
1645102440000|2022-02-17 12:54:00|92963.6|92938.6|92964|92939|92965.7|92940.7|92962.7|92937.7|30
1645102450000|2022-02-17 12:54:10|92964.7|92939.7|92967|92942|92968.8|92943.8|92964.1|92939.1|37
1645102460000|2022-02-17 12:54:20|92966.2|92941.2|92974.6|92949.6|92974.6|92949.6|92963.4|92938.4|66
1645102470000|2022-02-17 12:54:30|92971.5|92946.5|92968.3|92943.3|92972.2|92947.2|92966.7|92941.7|49
1645102480000|2022-02-17 12:54:40|92969.3|92944.3|92968.3|92943.3|92974.1|92949.1|92966.4|92941.4|51
1645102490000|2022-02-17 12:54:50|92968.2|92943.2|92970.7|92945.7|92972.8|92947.8|92968.2|92943.2|40
1645102500000|2022-02-17 12:55:00|92970.2|92945.2|92995.8|92970.8|92999.3|92974.3|92969.7|92944.7|63
1645102510000|2022-02-17 12:55:10|92994.9|92969.9|92993|92968|92997.7|92972.7|92988.7|92963.7|51
1645102520000|2022-02-17 12:55:20|92992.7|92967.7|92989.2|92964.2|92993|92968|92989.2|92964.2|44
1645102530000|2022-02-17 12:55:30|92991.2|92966.2|92996.6|92971.6|93015.1|92979.7|92991.2|92964.4|51
1645102540000|2022-02-17 12:55:40|92997.1|92972.1|92992.6|92967.6|92999.5|92974.5|92991.8|92966.8|57
1645102550000|2022-02-17 12:55:50|92992.7|92967.7|92990|92965|92993.1|92968.1|92988.5|92963.5|48
1645102560000|2022-02-17 12:56:00|92990.8|92965.8|92994.5|92969.5|92995.8|92970.8|92990.4|92965.4|55
1645102570000|2022-02-17 12:56:10|92994.2|92969.2|92991.4|92966.4|92995.2|92970.2|92989.7|92964.7|42
1645102580000|2022-02-17 12:56:20|92991.1|92966.1|92988.5|92963.5|92991.9|92966.9|92988.2|92963.2|41
1645102590000|2022-02-17 12:56:30|92988.6|92963.6|92985.8|92960.8|92990|92965|92981.9|92956.9|34
1645102600000|2022-02-17 12:56:40|92986|92961|92988.8|92963.8|92992.9|92967.9|92983.9|92958.9|41
1645102610000|2022-02-17 12:56:50|92989.2|92964.2|92975.1|92950.1|92990.2|92965.2|92974.2|92949.2|46
1645102620000|2022-02-17 12:57:00|92974.6|92949.6|92975.1|92950.1|92976.9|92951.9|92973.3|92948.3|36
1645102630000|2022-02-17 12:57:10|92974.8|92949.8|92969.2|92944.2|92976.9|92951.9|92969.2|92944.2|68
1645102640000|2022-02-17 12:57:20|92969.5|92944.5|92968.2|92943.2|92972|92947|92967.8|92942.8|48
1645102650000|2022-02-17 12:57:30|92968.3|92943.3|92970.1|92945.1|92972.9|92947.9|92968.3|92943.3|47
1645102660000|2022-02-17 12:57:40|92970.7|92945.7|92960.6|92935.6|92970.7|92945.7|92955.5|92930.5|62
1645102670000|2022-02-17 12:57:50|92959.8|92934.8|92960.4|92935.4|92966.1|92941.1|92956.6|92931.6|54
1645102680000|2022-02-17 12:58:00|92961.7|92936.7|92962.7|92937.7|92967.9|92942.9|92961.1|92936.1|62
1645102690000|2022-02-17 12:58:10|92963|92938|92964.2|92939.2|92969.6|92944.6|92960.1|92935.1|57
1645102700000|2022-02-17 12:58:20|92964|92939|92960.6|92935.6|92965.5|92940.5|92958.1|92933.1|58
1645102710000|2022-02-17 12:58:30|92960.7|92935.7|92963.6|92938.6|92965.1|92940.1|92957.3|92932.3|57
1645102720000|2022-02-17 12:58:40|92963.7|92938.7|92963.3|92938.3|92968.1|92943.1|92961.4|92936.4|60
1645102730000|2022-02-17 12:58:50|92961.6|92936.6|92963.7|92938.7|92963.7|92938.7|92960|92935|71
1645102740000|2022-02-17 12:59:00|92963.2|92938.2|92960.4|92935.4|92965.4|92940.4|92959.1|92934.1|54
1645102750000|2022-02-17 12:59:10|92962.6|92937.6|92957.9|92932.9|92962.6|92937.6|92956.5|92931.5|54
1645102760000|2022-02-17 12:59:20|92958.1|92933.1|92954|92929|92959.6|92934.6|92952.4|92927.4|62
1645102770000|2022-02-17 12:59:30|92951.7|92926.7|92961.3|92936.3|92963.1|92938.1|92951.7|92926.7|60
1645102780000|2022-02-17 12:59:40|92962.3|92937.3|92959|92934|92964.1|92939.1|92957.7|92932.7|62
1645102790000|2022-02-17 12:59:50|92959.6|92934.6|92967.8|92942.8|92968.3|92943.3|92959.6|92934.6|65
1645102800000|2022-02-17 13:00:00|92967.1|92942.1|92963.2|92938.2|92971.1|92946.1|92963.1|92938.1|67
1645102810000|2022-02-17 13:00:10|92963.6|92938.6|92963.1|92938.1|92966.3|92941.3|92960.7|92935.7|62
1645102820000|2022-02-17 13:00:20|92963.3|92938.3|92959.8|92934.8|92965.1|92940.1|92956.3|92931.3|60
1645102830000|2022-02-17 13:00:30|92959.9|92934.9|92957.3|92932.3|92962|92937|92957.3|92932.3|40
1645102840000|2022-02-17 13:00:40|92957.2|92932.2|92960.4|92935.4|92963.6|92938.6|92957.2|92932.2|36
1645102850000|2022-02-17 13:00:50|92960.7|92935.7|92962.2|92937.2|92967.3|92942.3|92959.8|92934.8|52
1645102860000|2022-02-17 13:01:00|92962.1|92937.1|92960.8|92935.8|92965.9|92940.9|92959.1|92934.1|45
1645102870000|2022-02-17 13:01:10|92960.7|92935.7|92958.3|92933.3|92961|92936|92956.7|92931.7|51
1645102880000|2022-02-17 13:01:20|92958.7|92933.7|92956.8|92931.8|92960.6|92935.6|92952.8|92927.8|62
1645102890000|2022-02-17 13:01:30|92957|92932|92953.3|92928.3|92959|92934|92953|92928|54
1645102900000|2022-02-17 13:01:40|92953.8|92928.8|92938.2|92913.2|92956|92931|92935.6|92910.6|66
1645102910000|2022-02-17 13:01:50|92938.5|92913.5|92934|92909|92938.7|92913.7|92934|92909|59
1645102920000|2022-02-17 13:02:00|92934.6|92909.6|92935|92910|92937.1|92912.1|92932|92907|49
1645102930000|2022-02-17 13:02:10|92933.6|92908.6|92917.7|92892.7|92935.3|92910.3|92914.1|92889.1|52
1645102940000|2022-02-17 13:02:20|92917.4|92892.4|92911.9|92886.9|92917.4|92892.4|92909.8|92884.8|48
1645102950000|2022-02-17 13:02:30|92913.3|92888.3|92913.4|92888.4|92913.6|92888.6|92910.6|92885.6|46
1645102960000|2022-02-17 13:02:40|92913.2|92888.2|92914.2|92889.2|92914.2|92889.2|92912.5|92887.5|27
1645102970000|2022-02-17 13:02:50|92914.4|92889.4|92908.9|92883.9|92915.2|92890.2|92907.9|92882.9|33
1645102980000|2022-02-17 13:03:00|92912.4|92887.4|92910.9|92885.9|92914.5|92889.5|92910.2|92885.2|47
1645102990000|2022-02-17 13:03:10|92910.7|92885.7|92916.9|92891.9|92916.9|92891.9|92909|92884|55
1645103000000|2022-02-17 13:03:20|92915.8|92890.8|92907.5|92882.5|92916.9|92891.9|92907.1|92882.1|58
1645103010000|2022-02-17 13:03:30|92906.5|92881.5|92893|92868|92906.5|92881.5|92891.6|92866.6|66
1645103020000|2022-02-17 13:03:40|92892.5|92867.5|92892.9|92867.9|92895.2|92870.2|92892|92867|46
1645103030000|2022-02-17 13:03:50|92893|92868|92897|92872|92897|92872|92892.4|92867.4|35
1645103040000|2022-02-17 13:04:00|92898|92873|92895|92870|92899.3|92874.3|92894|92869|50
1645103050000|2022-02-17 13:04:10|92895.3|92870.3|92892.5|92867.5|92897.8|92872.8|92892.5|92867.5|58
1645103060000|2022-02-17 13:04:20|92892.3|92867.3|92896.7|92871.7|92900|92875|92891.8|92866.8|47
1645103070000|2022-02-17 13:04:30|92897.2|92872.2|92901.1|92876.1|92901.1|92876.1|92896.3|92871.3|47
1645103080000|2022-02-17 13:04:40|92901|92876|92906|92881|92906.3|92881.3|92900.1|92875.1|41
1645103090000|2022-02-17 13:04:50|92905.7|92880.7|92908.9|92883.9|92908.9|92883.9|92891.5|92866.5|68
1645103100000|2022-02-17 13:05:00|92909|92884|92944.1|92919.1|92944.1|92919.1|92903.7|92878.7|75
1645103110000|2022-02-17 13:05:10|92943.8|92918.8|92996.3|92971.3|92997.8|92972.8|92941.3|92916.3|77
1645103120000|2022-02-17 13:05:20|93000.1|92975.1|93059.9|93009.9|93061.6|93023.6|93000|92973.4|79
1645103130000|2022-02-17 13:05:30|93059.8|93009.8|93031.9|93006.9|93061.1|93027.2|93031.6|93006.6|76
1645103140000|2022-02-17 13:05:40|93028.7|93003.7|93003.6|92978.6|93037.1|93004.1|93000.1|92975.1|73
1645103150000|2022-02-17 13:05:50|93002.5|92977.5|93009.1|92984.1|93010.7|92985.7|93001.1|92976.1|69
1645103160000|2022-02-17 13:06:00|93009.3|92984.3|93022.1|92997.1|93022.1|92997.1|93006.7|92981.7|61
1645103170000|2022-02-17 13:06:10|93023|92998|93017.1|92992.1|93024.8|92999.8|93017.1|92992.1|51
1645103180000|2022-02-17 13:06:20|93020.6|92995.6|93020|92995|93023.1|92998.1|93017.7|92992.7|51
1645103190000|2022-02-17 13:06:30|93019.6|92994.6|93018.2|92993.2|93021.1|92996.1|93015.1|92990.1|63
1645103200000|2022-02-17 13:06:40|93018.5|92993.5|93025.7|93000.7|93026.8|93001.8|93018.4|92993.4|49
1645103210000|2022-02-17 13:06:50|93025.5|93000.5|93019|92994|93028.5|93003.5|93016.7|92991.7|61
1645103220000|2022-02-17 13:07:00|93017.8|92992.8|93026.6|93001.6|93026.6|93001.6|93017.8|92992.8|55
1645103230000|2022-02-17 13:07:10|93025.7|93000.7|93049.2|93024.2|93069.8|93028.1|93025.7|92992.8|69
1645103240000|2022-02-17 13:07:20|93049.6|93024.6|93036.5|93011.5|93053.1|93028.1|93034.7|93009.7|69
1645103250000|2022-02-17 13:07:30|93036.1|93011.1|93040.9|93015.9|93043.5|93018.5|93036|93011|66
1645103260000|2022-02-17 13:07:40|93042.2|93017.2|93045.9|93020.9|93048.6|93023.6|93040.2|93015.2|63
1645103270000|2022-02-17 13:07:50|93046.6|93021.6|93049|93024|93051.2|93026.2|93045.3|93020.3|58
1645103280000|2022-02-17 13:08:00|93049.4|93024.4|93051.3|93026.3|93054.6|93029.6|93045.8|93020.8|62
1645103290000|2022-02-17 13:08:10|93049.3|93024.3|93064.1|93039.1|93068.9|93043.9|93049|93024|57
1645103300000|2022-02-17 13:08:20|93064|93039|93071.5|93046.5|93071.8|93046.8|93058.5|93033.5|54
1645103310000|2022-02-17 13:08:30|93072|93047|93078.9|93053.9|93082.4|93057.4|93070.8|93045.8|72
1645103320000|2022-02-17 13:08:40|93079.2|93054.2|93093.7|93068.7|93100.8|93068.7|93077.2|93050.8|66
1645103330000|2022-02-17 13:08:50|93092|93067|93098.8|93073.8|93104|93079|93090.2|93065.2|62
1645103340000|2022-02-17 13:09:00|93096.7|93071.7|93083.6|93058.6|93096.7|93071.7|93082.4|93057.4|79
1645103350000|2022-02-17 13:09:10|93083|93058|93071.1|93046.1|93083.5|93058.5|93067.2|93042.2|75
1645103360000|2022-02-17 13:09:20|93071|93046|93053.9|93028.9|93071.3|93046.3|93053.2|93028.2|65
1645103370000|2022-02-17 13:09:30|93055.4|93030.4|93053.5|93028.5|93057.2|93032.2|93052.7|93027.7|53
1645103380000|2022-02-17 13:09:40|93053.9|93028.9|93060.6|93035.6|93060.7|93035.7|93052.5|93027.5|55
1645103390000|2022-02-17 13:09:50|93060.5|93035.5|93057.7|93032.7|93066.1|93041.1|93056.8|93031.8|53
1645103400000|2022-02-17 13:10:00|93057.4|93032.4|93042.2|93017.2|93057.4|93032.4|93034|93009|69
1645103410000|2022-02-17 13:10:10|93041.4|93016.4|93121.8|93096.8|93125.6|93098|93041.4|93016.4|66
1645103420000|2022-02-17 13:10:20|93121|93096|93123.6|93098.6|93136.5|93102.8|93106|93081|63
1645103430000|2022-02-17 13:10:30|93123.8|93098.8|93127.1|93102.1|93128.6|93103.6|93122.9|93097.9|54
1645103440000|2022-02-17 13:10:40|93128.2|93103.2|93144.8|93119.8|93152.8|93127.8|93124.4|93099.4|66
1645103450000|2022-02-17 13:10:50|93144.6|93119.6|93140.4|93115.4|93148.7|93120.5|93134.6|93098.7|70
1645103460000|2022-02-17 13:11:00|93139.5|93114.5|93154.2|93129.2|93154.2|93129.2|93137.6|93112.6|72
1645103470000|2022-02-17 13:11:10|93149.1|93124.1|93155.4|93130.4|93159.6|93134.6|93149.1|93124.1|59
1645103480000|2022-02-17 13:11:20|93156.2|93131.2|93159.1|93134.1|93164.8|93139.8|93154.3|93129.3|65
1645103490000|2022-02-17 13:11:30|93159.4|93134.4|93155.9|93130.9|93159.6|93134.6|93151.6|93126.6|67
1645103500000|2022-02-17 13:11:40|93157.1|93132.1|93167|93142|93167|93142|93153.8|93128.8|63
1645103510000|2022-02-17 13:11:50|93169.4|93144.4|93166|93141|93169.4|93144.4|93163.7|93138.7|64
1645103520000|2022-02-17 13:12:00|93166.2|93141.2|93201.3|93176.3|93214.9|93178.8|93157|93132|68
1645103530000|2022-02-17 13:12:10|93201.9|93176.9|93216.7|93191.7|93219|93194|93196.2|93158.5|61
1645103540000|2022-02-17 13:12:20|93215.6|93190.6|93217|93192|93220.2|93195.2|93211.4|93186.4|66
1645103550000|2022-02-17 13:12:30|93216.5|93191.5|93205.2|93180.2|93216.5|93191.5|93200.3|93175.3|61
1645103560000|2022-02-17 13:12:40|93205.9|93180.9|93189.3|93139.3|93209.9|93184.9|93172.7|93135|62
1645103570000|2022-02-17 13:12:50|93186.8|93136.8|93192.1|93142.1|93195.2|93156.3|93168.3|93131.7|75
1645103580000|2022-02-17 13:13:00|93193.3|93143.3|93180.9|93155.9|93197.9|93158.6|93174.5|93139|69
1645103590000|2022-02-17 13:13:10|93180.8|93155.8|93175.2|93150.2|93196.2|93159.4|93175.2|93146.2|54
1645103600000|2022-02-17 13:13:20|93174|93149|93169|93144|93188.2|93150.3|93163.6|93136.8|55
1645103610000|2022-02-17 13:13:30|93168.3|93143.3|93169.9|93144.9|93171.5|93146.5|93165.9|93140.9|48
1645103620000|2022-02-17 13:13:40|93169.7|93144.7|93184.4|93159.4|93184.9|93159.9|93169.4|93144.4|45
1645103630000|2022-02-17 13:13:50|93184|93159|93190.3|93165.3|93193.6|93168.6|93183.7|93158.7|51
1645103640000|2022-02-17 13:14:00|93188.9|93163.9|93187.6|93162.6|93190.1|93165.1|93186.3|93161.3|29
1645103650000|2022-02-17 13:14:10|93188.4|93163.4|93206.9|93181.9|93216.4|93184.1|93188.3|93163.3|48
1645103660000|2022-02-17 13:14:20|93209.3|93184.3|93209.1|93184.1|93210.4|93185.4|93205.2|93180.2|64
1645103670000|2022-02-17 13:14:30|93209.2|93184.2|93213.2|93188.2|93219.4|93194.4|93209.2|93184.2|56
1645103680000|2022-02-17 13:14:40|93213.7|93188.7|93209.6|93184.6|93215.6|93190.6|93209.6|93184.6|52
1645103690000|2022-02-17 13:14:50|93211.3|93186.3|93226.4|93201.4|93226.4|93201.4|93211.3|93186.3|63
1645103700000|2022-02-17 13:15:00|93225.9|93200.9|93234.4|93209.4|93239.6|93214.6|93220.7|93195.7|69
1645103710000|2022-02-17 13:15:10|93234.2|93209.2|93238.6|93213.6|93245.6|93220.6|93232.4|93207.4|61
1645103720000|2022-02-17 13:15:20|93238.5|93213.5|93209.1|93184.1|93240|93215|93200.3|93175.3|60
1645103730000|2022-02-17 13:15:30|93206.9|93181.9|93200.5|93175.5|93210.8|93185.8|93200.5|93175.5|53
1645103740000|2022-02-17 13:15:40|93200.8|93175.8|93199.5|93174.5|93202.1|93177.1|93193.3|93168.3|59
1645103750000|2022-02-17 13:15:50|93199.6|93174.6|93201.2|93176.2|93209.8|93184.8|93195.7|93170.7|63
1645103760000|2022-02-17 13:16:00|93199.7|93174.7|93199.2|93174.2|93204.9|93179.9|93196|93171|58
1645103770000|2022-02-17 13:16:10|93199.4|93174.4|93203.1|93178.1|93203.1|93178.1|93198.1|93173.1|38
1645103780000|2022-02-17 13:16:20|93203.5|93178.5|93218.1|93193.1|93219.1|93194.1|93203.2|93178.2|64
1645103790000|2022-02-17 13:16:30|93218.6|93193.6|93233.2|93208.2|93244|93208.2|93217.6|93190.2|53
1645103800000|2022-02-17 13:16:40|93232.2|93207.2|93241.4|93216.4|93253.5|93221.2|93232.1|93203.5|63
1645103810000|2022-02-17 13:16:50|93241.6|93216.6|93243.3|93218.3|93245.6|93220.6|93240.3|93215.3|69
1645103820000|2022-02-17 13:17:00|93243.2|93218.2|93244.8|93219.8|93246.4|93221.4|93241.8|93216.8|65
1645103830000|2022-02-17 13:17:10|93244.9|93219.9|93247.8|93222.8|93249.9|93224.9|93243.1|93218.1|51
1645103840000|2022-02-17 13:17:20|93247.9|93222.9|93244.5|93219.5|93250|93225|93239.8|93214.8|69
1645103850000|2022-02-17 13:17:30|93244.3|93219.3|93243.1|93218.1|93244.9|93219.9|93241|93216|43
1645103860000|2022-02-17 13:17:40|93243.3|93218.3|93259.8|93234.8|93260.6|93235.6|93241.7|93216.7|57
1645103870000|2022-02-17 13:17:50|93259.6|93234.6|93263.5|93238.5|93264.8|93239.8|93256.8|93231.8|46
1645103880000|2022-02-17 13:18:00|93264|93239|93265.8|93240.8|93266|93241|93262.9|93237.9|45
1645103890000|2022-02-17 13:18:10|93265.2|93240.2|93275.8|93225.8|93275.8|93240.2|93257.8|93225.8|44
1645103900000|2022-02-17 13:18:20|93274.6|93224.6|93282.9|93257.9|93284.9|93259.9|93263|93224.6|65
1645103910000|2022-02-17 13:18:30|93282.6|93257.6|93280.3|93255.3|93300.7|93263.5|93278.6|93244.2|69
1645103920000|2022-02-17 13:18:40|93280.2|93255.2|93282.1|93257.1|93282.3|93257.3|93278.9|93253.9|46
1645103930000|2022-02-17 13:18:50|93282.3|93257.3|93283.3|93258.3|93289.7|93264.7|93282.1|93257.1|46
1645103940000|2022-02-17 13:19:00|93282.5|93257.5|93277.2|93252.2|93282.9|93257.9|93273.3|93248.3|51
1645103950000|2022-02-17 13:19:10|93279.8|93254.8|93276.2|93251.2|93283.2|93258.2|93270.6|93245.6|68
1645103960000|2022-02-17 13:19:20|93274.9|93249.9|93287.8|93262.8|93303.5|93267.7|93274.9|93249.9|68
1645103970000|2022-02-17 13:19:30|93287.9|93262.9|93284|93259|93287.9|93262.9|93282.3|93257.3|57
1645103980000|2022-02-17 13:19:40|93283.9|93258.9|93274.2|93249.2|93285.9|93260.9|93267.9|93242.9|71
1645103990000|2022-02-17 13:19:50|93274.1|93249.1|93268.5|93243.5|93276.4|93251.4|93256.4|93231.4|58
1645104000000|2022-02-17 13:20:00|93270.4|93245.4|93270.9|93245.9|93274.6|93249.6|93268.2|93243.2|70
1645104010000|2022-02-17 13:20:10|93271.1|93246.1|93258.7|93233.7|93271.1|93246.1|93257.8|93232.8|52
1645104020000|2022-02-17 13:20:20|93259.4|93234.4|93277.5|93252.5|93277.9|93252.9|93258|93233|64
1645104030000|2022-02-17 13:20:30|93277.2|93252.2|93281.7|93256.7|93283|93258|93277.2|93252.2|53
1645104040000|2022-02-17 13:20:40|93282.2|93257.2|93286.9|93261.9|93288.5|93263.5|93282.2|93257.2|53
1645104050000|2022-02-17 13:20:50|93287.2|93262.2|93290.7|93265.7|93290.7|93265.7|93286.1|93261.1|53
1645104060000|2022-02-17 13:21:00|93291|93266|93284.8|93259.8|93291.8|93266.8|93283.7|93258.7|60
1645104070000|2022-02-17 13:21:10|93284.9|93259.9|93279.2|93254.2|93287.3|93262.3|93276.9|93251.9|57
1645104080000|2022-02-17 13:21:20|93281.4|93256.4|93291.6|93266.6|93292.7|93267.7|93281|93256|50
1645104090000|2022-02-17 13:21:30|93292.4|93267.4|93303.2|93278.2|93303.2|93278.2|93292.4|93267.4|51
1645104100000|2022-02-17 13:21:40|93301.6|93276.6|93297.2|93272.2|93302.2|93277.2|93288.9|93263.9|65
1645104110000|2022-02-17 13:21:50|93297|93272|93306.8|93281.8|93307.5|93282.5|93297|93272|47
1645104120000|2022-02-17 13:22:00|93306.9|93281.9|93296.6|93271.6|93308.1|93283.1|93294.2|93269.2|60
1645104130000|2022-02-17 13:22:10|93298.5|93273.5|93277.7|93252.7|93305.6|93280.6|93275.2|93239.6|66
1645104140000|2022-02-17 13:22:20|93277.4|93252.4|93277|93252|93277.4|93252.4|93267.4|93242.4|67
1645104150000|2022-02-17 13:22:30|93277.1|93252.1|93276.6|93251.6|93278.2|93253.2|93273.9|93248.9|48
1645104160000|2022-02-17 13:22:40|93275.1|93250.1|93272.9|93247.9|93275.1|93250.1|93263.6|93238.6|58
1645104170000|2022-02-17 13:22:50|93274.1|93249.1|93280.4|93255.4|93281.6|93256.6|93273.2|93248.2|52
1645104180000|2022-02-17 13:23:00|93280.3|93255.3|93274.1|93249.1|93280.3|93255.3|93270.7|93245.7|56
1645104190000|2022-02-17 13:23:10|93274|93249|93277.5|93252.5|93277.8|93252.8|93273.9|93248.9|50
1645104200000|2022-02-17 13:23:20|93277|93252|93273.6|93248.6|93280.1|93255.1|93272.9|93247.9|47
1645104210000|2022-02-17 13:23:30|93272|93247|93274.7|93249.7|93279.9|93254.9|93271.3|93246.3|41
1645104220000|2022-02-17 13:23:40|93274.9|93249.9|93281.3|93256.3|93283.3|93258.3|93270.5|93245.5|56
1645104230000|2022-02-17 13:23:50|93282|93257|93281.2|93256.2|93282.6|93257.6|93278.6|93253.6|56
1645104240000|2022-02-17 13:24:00|93281.4|93256.4|93281.9|93256.9|93284.6|93259.6|93278.2|93253.2|62
1645104250000|2022-02-17 13:24:10|93281.8|93256.8|93277.7|93252.7|93286.1|93261.1|93276.3|93251.3|58
1645104260000|2022-02-17 13:24:20|93277.8|93252.8|93274.8|93249.8|93278|93253|93274.6|93249.6|60
1645104270000|2022-02-17 13:24:30|93274.9|93249.9|93274.1|93249.1|93279.5|93254.5|93273.1|93248.1|57
1645104280000|2022-02-17 13:24:40|93274.4|93249.4|93287|93262|93287.5|93262.5|93274.4|93249.4|67
1645104290000|2022-02-17 13:24:50|93286.8|93261.8|93277.3|93252.3|93288.6|93263.6|93276.6|93251.6|65
1645104300000|2022-02-17 13:25:00|93277.7|93252.7|93277.3|93252.3|93280.7|93255.7|93274.9|93249.9|61
1645104310000|2022-02-17 13:25:10|93277.8|93252.8|93297.2|93272.2|93299.2|93274.2|93277.8|93252.8|68
1645104320000|2022-02-17 13:25:20|93296.2|93271.2|93295.5|93270.5|93298.1|93273.1|93294|93269|65
1645104330000|2022-02-17 13:25:30|93295.6|93270.6|93301.1|93276.1|93301.1|93276.1|93293.4|93268.4|56
1645104340000|2022-02-17 13:25:40|93301.6|93276.6|93303.3|93278.3|93308.4|93283.4|93301.6|93276.6|68
1645104350000|2022-02-17 13:25:50|93303.7|93278.7|93300.8|93275.8|93304.1|93279.1|93300.8|93275.8|47
1645104360000|2022-02-17 13:26:00|93301.2|93276.2|93302|93277|93303.7|93278.7|93300.9|93275.9|53
1645104370000|2022-02-17 13:26:10|93301.9|93276.9|93306.2|93281.2|93316.1|93291.1|93301.9|93276.9|61
1645104380000|2022-02-17 13:26:20|93306.5|93281.5|93302.8|93277.8|93306.5|93281.5|93301.9|93276.9|58
1645104390000|2022-02-17 13:26:30|93304.1|93279.1|93305.9|93280.9|93307.1|93282.1|93303.4|93278.4|43
1645104400000|2022-02-17 13:26:40|93305.4|93280.4|93303.7|93278.7|93306.4|93281.4|93303.5|93278.5|38
1645104410000|2022-02-17 13:26:50|93304|93279|93307.8|93282.8|93308.5|93283.5|93303.8|93278.8|31
1645104420000|2022-02-17 13:27:00|93307.7|93282.7|93302.4|93277.4|93310.3|93285.3|93302.4|93277.4|52
1645104430000|2022-02-17 13:27:10|93302.7|93277.7|93313.4|93288.4|93315.7|93290.7|93302.7|93277.7|63
1645104440000|2022-02-17 13:27:20|93312.5|93287.5|93316.7|93291.7|93317.7|93292.7|93310.5|93285.5|60
1645104450000|2022-02-17 13:27:30|93315.5|93290.5|93301.9|93276.9|93318.8|93290.6|93297.3|93268|68
1645104460000|2022-02-17 13:27:40|93299.7|93274.7|93295.1|93270.1|93300.7|93275.7|93295|93270|64
1645104470000|2022-02-17 13:27:50|93295|93270|93291.6|93266.6|93296.4|93271.4|93287.5|93262.5|54
1645104480000|2022-02-17 13:28:00|93291.4|93266.4|93298.1|93273.1|93300.1|93275.1|93288.2|93263.2|65
1645104490000|2022-02-17 13:28:10|93298.2|93273.2|93305.2|93255.2|93305.6|93274|93291.1|93253.2|49
1645104500000|2022-02-17 13:28:20|93305.3|93255.3|93297.9|93272.9|93313|93273.4|93296.5|93255.3|44
1645104510000|2022-02-17 13:28:30|93297.5|93272.5|93307.4|93257.4|93310.4|93272.6|93296.7|93255.4|45
1645104520000|2022-02-17 13:28:40|93307.8|93257.8|93307.6|93257.6|93308.2|93258.2|93306.5|93256.5|29
1645104530000|2022-02-17 13:28:50|93308.9|93258.9|93307.8|93257.8|93309.8|93259.8|93307.7|93257.7|31
1645104540000|2022-02-17 13:29:00|93307.9|93257.9|93297.8|93272.8|93309.6|93273.8|93291.9|93253.2|50
1645104550000|2022-02-17 13:29:10|93297.7|93272.7|93301.2|93276.2|93315.5|93277.9|93297.7|93260.4|58
1645104560000|2022-02-17 13:29:20|93301.5|93276.5|93315.7|93265.7|93316.1|93276.8|93301.5|93263.2|44
1645104570000|2022-02-17 13:29:30|93315.8|93265.8|93308.5|93258.5|93317.7|93267.7|93307.5|93257.5|51
1645104580000|2022-02-17 13:29:40|93295.7|93270.7|93307.8|93257.8|93310.9|93270.7|93293.5|93255.4|56
1645104590000|2022-02-17 13:29:50|93308.7|93258.7|93338.4|93260.2|93344.7|93276.7|93288.6|93247.6|56
1645104600000|2022-02-17 13:30:00|93322.9|93272.9|93317.3|93267.3|93339.7|93272.9|93300.5|93239.7|69
1645104610000|2022-02-17 13:30:10|93318.3|93268.3|93348.5|93298.5|93349.8|93309.9|93318.3|93263.3|65
1645104620000|2022-02-17 13:30:20|93348.8|93298.8|93302.3|93277.3|93349.4|93300.3|93301.4|93266.1|66
1645104630000|2022-02-17 13:30:30|93313.5|93263.5|93290.3|93240.3|93313.5|93264.9|93275.6|93237.1|67
1645104640000|2022-02-17 13:30:40|93290.4|93240.4|93279.2|93229.2|93296.7|93256.6|93270.2|93228.6|56
1645104650000|2022-02-17 13:30:50|93279.3|93229.3|93275.1|93225.1|93286.4|93242.4|93260.7|93222.4|59
1645104660000|2022-02-17 13:31:00|93261.4|93236.4|93276|93226|93280.1|93241|93260.2|93223.1|64
1645104670000|2022-02-17 13:31:10|93275.1|93225.1|93269.4|93219.4|93276.8|93233.1|93251.8|93212.8|57
1645104680000|2022-02-17 13:31:20|93269.9|93219.9|93254.7|93229.7|93271.8|93230.9|93245.2|93210.4|56
1645104690000|2022-02-17 13:31:30|93254.1|93229.1|93251.1|93226.1|93265|93229.7|93242.7|93205.6|56
1645104700000|2022-02-17 13:31:40|93251.2|93226.2|93257.1|93232.1|93270|93233.1|93246.8|93213.6|52
1645104710000|2022-02-17 13:31:50|93258.4|93233.4|93239.6|93214.6|93258.9|93233.9|93239.3|93214.3|49
1645104720000|2022-02-17 13:32:00|93240.3|93215.3|93239.5|93214.5|93258|93220.1|93236.4|93207|51
1645104730000|2022-02-17 13:32:10|93239.1|93214.1|93241.6|93216.6|93244.4|93219.4|93238.3|93213.3|48
1645104740000|2022-02-17 13:32:20|93241.7|93216.7|93237.9|93212.9|93242|93217|93235.6|93210.6|45
1645104750000|2022-02-17 13:32:30|93235.7|93210.7|93234.6|93209.6|93236.7|93211.7|93231|93206|56
1645104760000|2022-02-17 13:32:40|93234.8|93209.8|93234.3|93209.3|93236|93211|93232.5|93207.5|46
1645104770000|2022-02-17 13:32:50|93235|93210|93229.9|93204.9|93235.6|93210.6|93227.7|93202.7|59
1645104780000|2022-02-17 13:33:00|93230.6|93205.6|93230.9|93205.9|93234.5|93209.5|93228.5|93203.5|63
1645104790000|2022-02-17 13:33:10|93230.4|93205.4|93227.5|93202.5|93231.7|93206.7|93226.2|93201.2|42
1645104800000|2022-02-17 13:33:20|93227.6|93202.6|93228|93203|93244.7|93209.3|93226.5|93194.7|62
1645104810000|2022-02-17 13:33:30|93226.1|93201.1|93237.4|93187.4|93237.8|93201.7|93215.9|93184.2|54
1645104820000|2022-02-17 13:33:40|93225.7|93200.7|93227.9|93202.9|93241|93205.4|93223.6|93190|51
1645104830000|2022-02-17 13:33:50|93227.6|93202.6|93231|93206|93243.6|93208.7|93227.6|93190.1|48
1645104840000|2022-02-17 13:34:00|93230.9|93205.9|93234.6|93209.6|93234.6|93209.6|93230.5|93205.5|48
1645104850000|2022-02-17 13:34:10|93234.7|93209.7|93247.3|93222.3|93254.2|93222.4|93233.9|93204.2|52
1645104860000|2022-02-17 13:34:20|93247|93222|93246|93221|93247.2|93222.2|93243.7|93218.7|55
1645104870000|2022-02-17 13:34:30|93247.4|93222.4|93278|93253|93278|93253|93240.4|93215.4|60
1645104880000|2022-02-17 13:34:40|93273.9|93248.9|93259.1|93209.1|93274.7|93249.7|93245|93209.1|64
1645104890000|2022-02-17 13:34:50|93257|93207|93253.9|93203.9|93257|93217.2|93232.6|93195.5|74
1645104900000|2022-02-17 13:35:00|93256.8|93206.8|93253.9|93203.9|93256.8|93216.6|93238.9|93200.7|62
1645104910000|2022-02-17 13:35:10|93253.2|93203.2|93234.7|93209.7|93253.2|93217.6|93233.9|93202.9|50
1645104920000|2022-02-17 13:35:20|93234.8|93209.8|93231.8|93206.8|93237.1|93212.1|93230.6|93205.6|68
1645104930000|2022-02-17 13:35:30|93232|93207|93244.9|93194.9|93249.5|93212.4|93230|93194.9|73
1645104940000|2022-02-17 13:35:40|93247.7|93197.7|93230.1|93205.1|93253.6|93214.7|93229|93197.7|72
1645104950000|2022-02-17 13:35:50|93230|93205|93229.5|93204.5|93231.8|93206.8|93228.1|93203.1|51
1645104960000|2022-02-17 13:36:00|93229.9|93204.9|93230.8|93205.8|93232.4|93207.4|93227.5|93202.5|47
1645104970000|2022-02-17 13:36:10|93229.4|93204.4|93231.2|93206.2|93234.4|93209.4|93228.7|93203.7|57
1645104980000|2022-02-17 13:36:20|93231.1|93206.1|93231.6|93206.6|93236.4|93211.4|93230|93205|42
1645104990000|2022-02-17 13:36:30|93231.3|93206.3|93231.6|93206.6|93231.9|93206.9|93229.6|93204.6|33
1645105000000|2022-02-17 13:36:40|93231.3|93206.3|93233.6|93208.6|93235.1|93210.1|93230.3|93205.3|38
1645105010000|2022-02-17 13:36:50|93233.5|93208.5|93231|93206|93234.2|93209.2|93231|93206|30
1645105020000|2022-02-17 13:37:00|93231.5|93206.5|93232.7|93207.7|93232.8|93207.8|93230.6|93205.6|28
1645105030000|2022-02-17 13:37:10|93232.5|93207.5|93245.1|93195.1|93245.4|93210.3|93231.1|93195.1|46
1645105040000|2022-02-17 13:37:20|93244.8|93194.8|93231.3|93206.3|93245.5|93207.5|93230.8|93194.8|25
1645105050000|2022-02-17 13:37:30|93231.9|93206.9|93229.6|93204.6|93232.7|93207.7|93229.1|93204.1|31
1645105060000|2022-02-17 13:37:40|93229.8|93204.8|93232.1|93207.1|93234.5|93209.5|93229.4|93204.4|49
1645105070000|2022-02-17 13:37:50|93232.2|93207.2|93235.4|93210.4|93235.9|93210.9|93232|93207|47
1645105080000|2022-02-17 13:38:00|93235.9|93210.9|93234.6|93209.6|93238.2|93213.2|93232.6|93207.6|53
1645105090000|2022-02-17 13:38:10|93234.8|93209.8|93238.3|93213.3|93249.1|93213.3|93230.9|93199.1|43
1645105100000|2022-02-17 13:38:20|93238.5|93213.5|93245.1|93220.1|93246.3|93221.3|93237.7|93212.7|49
1645105110000|2022-02-17 13:38:30|93244.8|93219.8|93244.6|93219.6|93245.7|93220.7|93241.7|93216.7|49
1645105120000|2022-02-17 13:38:40|93245|93220|93238.4|93213.4|93245|93220|93238.3|93213.3|36
1645105130000|2022-02-17 13:38:50|93238.8|93213.8|93241.3|93216.3|93253.4|93217.5|93238.2|93202.8|54
1645105140000|2022-02-17 13:39:00|93239|93214|93232.8|93207.8|93241.3|93216.3|93229.6|93204.6|45
1645105150000|2022-02-17 13:39:10|93234.3|93209.3|93232.2|93207.2|93246.9|93209.5|93231.4|93191.5|48
1645105160000|2022-02-17 13:39:20|93232.5|93207.5|93232.2|93207.2|93244.8|93209.7|93230.2|93192.5|34
1645105170000|2022-02-17 13:39:30|93232|93207|93241.3|93216.3|93242.2|93217.2|93231.3|93206.3|37
1645105180000|2022-02-17 13:39:40|93241.8|93216.8|93242.2|93217.2|93255.8|93220.2|93241.8|93203.8|44
1645105190000|2022-02-17 13:39:50|93241.7|93216.7|93239.9|93214.9|93244|93219|93239.6|93214.6|57
1645105200000|2022-02-17 13:40:00|93239.7|93214.7|93244|93219|93259|93222.2|93239.4|93206.6|54
1645105210000|2022-02-17 13:40:10|93243.4|93218.4|93241.5|93216.5|93262.6|93226|93240.8|93210.9|65
1645105220000|2022-02-17 13:40:20|93242|93217|93241.5|93216.5|93262.7|93224.3|93238.1|93204.5|63
1645105230000|2022-02-17 13:40:30|93241.3|93216.3|93240.4|93215.4|93253.2|93219.4|93239.1|93203.2|57
1645105240000|2022-02-17 13:40:40|93241.7|93216.7|93234.1|93209.1|93244.4|93219.4|93229.8|93204.8|69
1645105250000|2022-02-17 13:40:50|93235.8|93210.8|93229.8|93204.8|93249.1|93224.1|93229.3|93204.3|68
1645105260000|2022-02-17 13:41:00|93229.6|93204.6|93219|93194|93231.1|93206.1|93213.7|93188.7|69
1645105270000|2022-02-17 13:41:10|93218.9|93193.9|93220.7|93195.7|93222|93197|93218.1|93193.1|55
1645105280000|2022-02-17 13:41:20|93219.5|93194.5|93220.7|93195.7|93226.3|93201.3|93218.4|93193.4|66
1645105290000|2022-02-17 13:41:30|93220.8|93195.8|93207.9|93182.9|93224.6|93199.6|93206.3|93181.3|68
1645105300000|2022-02-17 13:41:40|93207.1|93182.1|93197.3|93172.3|93214.1|93185.2|93195.7|93163.5|71
1645105310000|2022-02-17 13:41:50|93198|93173|93202.6|93177.6|93225|93186.6|93197.3|93163.5|69
1645105320000|2022-02-17 13:42:00|93202.5|93177.5|93213.8|93163.8|93217.4|93181|93194.8|93157.7|74
1645105330000|2022-02-17 13:42:10|93213.3|93163.3|93205|93180|93215.7|93180.1|93200.8|93162.5|53
1645105340000|2022-02-17 13:42:20|93205.4|93180.4|93213.9|93163.9|93218.3|93180.8|93199.2|93163.3|53
1645105350000|2022-02-17 13:42:30|93213.6|93163.6|93224.9|93199.9|93228.9|93199.9|93191.8|93156.8|65
1645105360000|2022-02-17 13:42:40|93226.1|93201.1|93242|93217|93266.3|93229.3|93226.1|93188.7|73
1645105370000|2022-02-17 13:42:50|93244.5|93219.5|93257.3|93207.3|93258.1|93221.5|93244.3|93200.6|64
1645105380000|2022-02-17 13:43:00|93256.9|93206.9|93257|93207|93260.8|93220.9|93242.9|93203.1|64
1645105390000|2022-02-17 13:43:10|93257.1|93207.1|93226.9|93201.9|93257.1|93217.5|93224.8|93186|66
1645105400000|2022-02-17 13:43:20|93227|93202|93222.5|93172.5|93229.6|93202.4|93214.7|93172.5|48
1645105410000|2022-02-17 13:43:30|93214|93189|93213.5|93188.5|93215.4|93190.4|93212|93187|47
1645105420000|2022-02-17 13:43:40|93225.9|93175.9|93204.6|93179.6|93226.2|93189.1|93204.5|93174.3|41
1645105430000|2022-02-17 13:43:50|93200.4|93175.4|93188.1|93163.1|93200.4|93175.4|93185.7|93160.7|48
1645105440000|2022-02-17 13:44:00|93188.3|93163.3|93216.4|93191.4|93216.4|93191.4|93188|93163|66
1645105450000|2022-02-17 13:44:10|93218.5|93193.5|93222.9|93197.9|93228.8|93203.8|93218.5|93193.5|65
1645105460000|2022-02-17 13:44:20|93220.6|93195.6|93274.5|93249.5|93275.3|93250.3|93218.2|93193.2|74
1645105470000|2022-02-17 13:44:30|93274.7|93249.7|93265.3|93240.3|93282.6|93257.6|93263.7|93238.7|74
1645105480000|2022-02-17 13:44:40|93264.3|93239.3|93274.3|93249.3|93280.4|93249.9|93256.1|93217.1|67
1645105490000|2022-02-17 13:44:50|93275.5|93250.5|93291.8|93266.8|93302.3|93268.2|93275.5|93242.3|70
1645105500000|2022-02-17 13:45:00|93293.2|93268.2|93288.6|93263.6|93300.4|93272.6|93283.7|93244.8|76
1645105510000|2022-02-17 13:45:10|93300.2|93250.2|93316.6|93266.6|93316.6|93283.4|93286.7|93249|73
1645105520000|2022-02-17 13:45:20|93315.6|93265.6|93300.9|93275.9|93315.6|93281.1|93297|93265.6|70
1645105530000|2022-02-17 13:45:30|93301.8|93276.8|93285.5|93260.5|93304.2|93279.2|93279.6|93254.6|66
1645105540000|2022-02-17 13:45:40|93283.6|93258.6|93303.8|93278.8|93304.7|93279.7|93282.6|93257.6|70
1645105550000|2022-02-17 13:45:50|93304.1|93279.1|93306.1|93281.1|93306.8|93281.8|93296.5|93271.5|60
1645105560000|2022-02-17 13:46:00|93307.8|93282.8|93323.2|93298.2|93325.9|93300.9|93307.7|93282.7|68
1645105570000|2022-02-17 13:46:10|93322.7|93297.7|93390|93365|93399.4|93365.2|93322.7|93297.7|76
1645105580000|2022-02-17 13:46:20|93390.3|93365.3|93410.4|93385.4|93418.3|93393.3|93387.6|93355.7|72
1645105590000|2022-02-17 13:46:30|93410|93385|93405.7|93380.7|93422.6|93387.3|93401.7|93363.8|61
1645105600000|2022-02-17 13:46:40|93405.5|93380.5|93402.3|93377.3|93421.9|93390.5|93383.5|93358.5|71
1645105610000|2022-02-17 13:46:50|93402.5|93377.5|93419.4|93394.4|93419.4|93394.4|93400.4|93375.4|67
1645105620000|2022-02-17 13:47:00|93419|93394|93404.3|93379.3|93419.6|93394.6|93404.3|93379.3|71
1645105630000|2022-02-17 13:47:10|93403.4|93378.4|93410.9|93385.9|93417.3|93392.3|93403.4|93378.4|75
1645105640000|2022-02-17 13:47:20|93411.4|93386.4|93409.1|93384.1|93414.4|93389.4|93404.3|93379.3|71
1645105650000|2022-02-17 13:47:30|93407|93382|93392.3|93367.3|93407|93382|93387.8|93356.6|69
1645105660000|2022-02-17 13:47:40|93392.8|93367.8|93430.1|93405.1|93430.9|93405.9|93383.6|93358.6|72
1645105670000|2022-02-17 13:47:50|93428.4|93403.4|93424|93399|93429.5|93404.5|93423.7|93398.7|53
1645105680000|2022-02-17 13:48:00|93424.7|93399.7|93396.8|93371.8|93435.3|93410.3|93396.8|93360|68
1645105690000|2022-02-17 13:48:10|93396.9|93371.9|93415.6|93390.6|93415.6|93390.6|93396.9|93371.9|60
1645105700000|2022-02-17 13:48:20|93416.9|93391.9|93414.2|93389.2|93424.9|93399.9|93409.5|93384.5|62
1645105710000|2022-02-17 13:48:30|93414.3|93389.3|93406.2|93381.2|93416.6|93391.6|93406.2|93381.2|44
1645105720000|2022-02-17 13:48:40|93405.5|93380.5|93409.5|93384.5|93411.9|93386.9|93402.3|93377.3|61
1645105730000|2022-02-17 13:48:50|93409.7|93384.7|93410.8|93385.8|93412|93387|93408.1|93383.1|55
1645105740000|2022-02-17 13:49:00|93410.6|93385.6|93413.2|93388.2|93418.4|93393.4|93408.8|93383.8|52
1645105750000|2022-02-17 13:49:10|93413.3|93388.3|93430.3|93405.3|93432.7|93407.7|93407.8|93382.8|59
1645105760000|2022-02-17 13:49:20|93433.5|93408.5|93415.7|93390.7|93433.5|93408.5|93414.8|93389.8|59
1645105770000|2022-02-17 13:49:30|93416|93391|93424.4|93399.4|93426.6|93401.6|93416|93391|63
1645105780000|2022-02-17 13:49:40|93424.3|93399.3|93422.6|93397.6|93428.3|93403.3|93420.8|93395.8|55
1645105790000|2022-02-17 13:49:50|93421.6|93396.6|93429|93404|93433.5|93408.5|93421.6|93396.6|65
1645105800000|2022-02-17 13:50:00|93432|93407|93425.9|93400.9|93434.9|93409.9|93422.6|93397.6|66
1645105810000|2022-02-17 13:50:10|93426.3|93401.3|93423.6|93398.6|93426.5|93401.5|93421.6|93396.6|58
1645105820000|2022-02-17 13:50:20|93424.6|93399.6|93431.1|93406.1|93432.6|93407.6|93421.8|93396.8|52
1645105830000|2022-02-17 13:50:30|93431.4|93406.4|93430.1|93405.1|93434.4|93409.4|93418.8|93393.8|59
1645105840000|2022-02-17 13:50:40|93429.3|93404.3|93430.4|93405.4|93432.4|93407.4|93422.5|93397.5|57
1645105850000|2022-02-17 13:50:50|93431.1|93406.1|93426.8|93401.8|93431.1|93406.1|93419.9|93394.9|46
1645105860000|2022-02-17 13:51:00|93426.4|93401.4|93422.7|93397.7|93432.5|93407.5|93422.7|93397.7|51
1645105870000|2022-02-17 13:51:10|93423|93398|93425.4|93400.4|93427.4|93402.4|93422.3|93397.3|53
1645105880000|2022-02-17 13:51:20|93425.3|93400.3|93422.5|93397.5|93436.5|93400.8|93421.5|93384.6|63
1645105890000|2022-02-17 13:51:30|93421.8|93396.8|93423.9|93398.9|93438.9|93400.8|93417.6|93379.5|61
1645105900000|2022-02-17 13:51:40|93424.4|93399.4|93429.3|93404.3|93440.1|93406.2|93423.1|93388|64
1645105910000|2022-02-17 13:51:50|93429.9|93404.9|93416.5|93391.5|93432|93407|93412.4|93387.4|65
1645105920000|2022-02-17 13:52:00|93417|93392|93421.8|93396.8|93421.8|93396.8|93413.2|93388.2|55
1645105930000|2022-02-17 13:52:10|93432.7|93382.7|93426|93401|93439.5|93401.8|93420.6|93382.6|55
1645105940000|2022-02-17 13:52:20|93424.5|93399.5|93419.3|93394.3|93434.6|93400.7|93416.2|93383.3|56
1645105950000|2022-02-17 13:52:30|93417.1|93392.1|93414.3|93389.3|93417.1|93392.1|93413.2|93388.2|60
1645105960000|2022-02-17 13:52:40|93413.3|93388.3|93411.9|93386.9|93431.1|93394.1|93411.8|93378.3|62
1645105970000|2022-02-17 13:52:50|93411.6|93386.6|93417.2|93392.2|93424.8|93395|93411.1|93374.7|41
1645105980000|2022-02-17 13:53:00|93417.6|93392.6|93426.4|93401.4|93436.2|93403.6|93416.5|93384.6|70
1645105990000|2022-02-17 13:53:10|93427.9|93402.9|93423.7|93398.7|93442|93408.8|93422.7|93389.4|65
1645106000000|2022-02-17 13:53:20|93423.4|93398.4|93494.3|93444.3|93494.9|93450.9|93422.2|93393|64
1645106010000|2022-02-17 13:53:30|93494.4|93444.4|93496.4|93446.4|93515.9|93482.1|93493.6|93444|77
1645106020000|2022-02-17 13:53:40|93496.7|93446.7|93492.4|93442.4|93498|93457.5|93471.7|93430.1|69
1645106030000|2022-02-17 13:53:50|93491.5|93441.5|93511.9|93461.9|93512.8|93475.5|93463.9|93425.3|70
1645106040000|2022-02-17 13:54:00|93512|93462|93519.2|93469.2|93520.1|93481.2|93500.6|93456.4|53
1645106050000|2022-02-17 13:54:10|93520.7|93470.7|93502.7|93477.7|93521.2|93483.8|93501.3|93465.7|65
1645106060000|2022-02-17 13:54:20|93503.7|93478.7|93517.9|93492.9|93519.4|93494|93503.7|93468|64
1645106070000|2022-02-17 13:54:30|93519.3|93494.3|93531.6|93506.6|93532|93507|93518.7|93493.7|66
1645106080000|2022-02-17 13:54:40|93537|93512|93536.9|93511.9|93551.5|93518.2|93532.3|93494.2|71
1645106090000|2022-02-17 13:54:50|93536|93511|93530.7|93505.7|93555.2|93516.7|93529.3|93491|77
1645106100000|2022-02-17 13:55:00|93530.2|93505.2|93572.2|93522.2|93572.2|93536.1|93530.2|93492.7|65
1645106110000|2022-02-17 13:55:10|93572.1|93522.1|93595.7|93545.7|93601.8|93562.2|93559|93521.8|68
1645106120000|2022-02-17 13:55:20|93595.8|93545.8|93584.6|93559.6|93610.9|93567.7|93582.6|93542.5|74
1645106130000|2022-02-17 13:55:30|93586.9|93561.9|93603.6|93553.6|93603.6|93571.6|93585|93547|72
1645106140000|2022-02-17 13:55:40|93603.3|93553.3|93593.7|93568.7|93607.1|93570.6|93585.1|93546.2|62
1645106150000|2022-02-17 13:55:50|93608.3|93558.3|93592.3|93567.3|93613.4|93574.9|93592.3|93557.9|64
1645106160000|2022-02-17 13:56:00|93591.5|93566.5|93597.3|93572.3|93606.5|93572.5|93586.9|93548.2|63
1645106170000|2022-02-17 13:56:10|93597|93572|93592.6|93567.6|93600.4|93575.4|93591.7|93566.7|68
1645106180000|2022-02-17 13:56:20|93591.1|93566.1|93587.9|93562.9|93597.6|93567.6|93580.7|93544.5|70
1645106190000|2022-02-17 13:56:30|93587.2|93562.2|93630.6|93605.6|93639.7|93606.7|93586.5|93552.7|74
1645106200000|2022-02-17 13:56:40|93631|93606|93628.1|93603.1|93632.4|93607.4|93621.4|93596.4|59
1645106210000|2022-02-17 13:56:50|93628|93603|93604.6|93579.6|93629|93604|93604.6|93579.6|63
1645106220000|2022-02-17 13:57:00|93604|93579|93587.8|93562.8|93605.6|93580.6|93587.8|93562.8|69
1645106230000|2022-02-17 13:57:10|93587.1|93562.1|93561.3|93536.3|93589.8|93564.8|93557.5|93527.1|71
1645106240000|2022-02-17 13:57:20|93561|93536|93571.2|93546.2|93571.2|93546.2|93557.8|93532.8|63
1645106250000|2022-02-17 13:57:30|93571.4|93546.4|93547.9|93522.9|93572.3|93547.3|93544.8|93519.8|65
1645106260000|2022-02-17 13:57:40|93549.1|93524.1|93535.8|93510.8|93549.1|93524.1|93534.8|93509.8|73
1645106270000|2022-02-17 13:57:50|93535.7|93510.7|93548.3|93523.3|93566.8|93541.8|93534.7|93509.7|66
1645106280000|2022-02-17 13:58:00|93548.7|93523.7|93540.3|93515.3|93551.9|93526.9|93539.9|93514.9|67
1645106290000|2022-02-17 13:58:10|93540.4|93515.4|93538.1|93513.1|93551.8|93526.8|93534.9|93509.9|65
1645106300000|2022-02-17 13:58:20|93538|93513|93522.9|93497.9|93538|93513|93522.3|93497.3|59
1645106310000|2022-02-17 13:58:30|93523.3|93498.3|93513.5|93488.5|93524.1|93499.1|93513.2|93488.2|57
1645106320000|2022-02-17 13:58:40|93513.4|93488.4|93508.4|93483.4|93526.4|93490|93505|93475.8|56
1645106330000|2022-02-17 13:58:50|93508.7|93483.7|93496.5|93471.5|93522|93484.7|93492.8|93467.8|65
1645106340000|2022-02-17 13:59:00|93496.3|93471.3|93500.8|93475.8|93516.6|93485.4|93496|93465|67
1645106350000|2022-02-17 13:59:10|93502.9|93477.9|93506.2|93481.2|93508.3|93483.3|93502|93477|66
1645106360000|2022-02-17 13:59:20|93506.5|93481.5|93500.1|93475.1|93509|93484|93496.1|93471.1|60
1645106370000|2022-02-17 13:59:30|93501.4|93476.4|93499.6|93474.6|93505.1|93480.1|93498.9|93473.9|61
1645106380000|2022-02-17 13:59:40|93499.7|93474.7|93507.6|93482.6|93507.9|93482.9|93499.5|93474.5|55
1645106390000|2022-02-17 13:59:50|93506.8|93481.8|93511.8|93461.8|93514.4|93482.7|93501.9|93461.5|61
1645106400000|2022-02-17 14:00:00|93511.6|93461.6|93495|93470|93511.6|93482|93493.2|93461.6|69
1645106410000|2022-02-17 14:00:10|93495.7|93470.7|93499.9|93474.9|93503|93478|93495.6|93470.6|55
1645106420000|2022-02-17 14:00:20|93501.3|93476.3|93493.3|93468.3|93502.3|93477.3|93492.9|93467.9|64
1645106430000|2022-02-17 14:00:30|93493.5|93468.5|93500.3|93475.3|93502.5|93475.5|93486.8|93452.1|70
1645106440000|2022-02-17 14:00:40|93499.4|93474.4|93479.5|93454.5|93505.5|93480.5|93479.5|93446.5|65
1645106450000|2022-02-17 14:00:50|93477|93452|93466.3|93441.3|93481.6|93452|93466.3|93426.7|70
1645106460000|2022-02-17 14:01:00|93477.8|93427.8|93480.7|93455.7|93483.5|93456.6|93467.7|93427.8|72
1645106470000|2022-02-17 14:01:10|93480.5|93455.5|93461.3|93436.3|93481.1|93456.1|93458.1|93433.1|73
1645106480000|2022-02-17 14:01:20|93461.8|93436.8|93466.5|93441.5|93470.2|93445.2|93460.9|93435.9|68
1645106490000|2022-02-17 14:01:30|93465.8|93440.8|93465.7|93440.7|93482.4|93457.4|93463.4|93438.4|75
1645106500000|2022-02-17 14:01:40|93467.4|93442.4|93468|93443|93476.4|93451.4|93459.8|93434.8|68
1645106510000|2022-02-17 14:01:50|93468.5|93443.5|93443.9|93418.9|93468.6|93443.6|93442.9|93417.9|67
1645106520000|2022-02-17 14:02:00|93444.1|93419.1|93445.6|93420.6|93459.1|93434.1|93444.1|93419.1|61
1645106530000|2022-02-17 14:02:10|93448.2|93423.2|93439.9|93414.9|93450.7|93425.7|93439.9|93414.9|65
1645106540000|2022-02-17 14:02:20|93439.5|93414.5|93437.5|93412.5|93442.5|93417.5|93435.8|93410.8|69
1645106550000|2022-02-17 14:02:30|93437.9|93412.9|93449.8|93424.8|93451.8|93426.8|93437.9|93412.9|66
1645106560000|2022-02-17 14:02:40|93449.4|93424.4|93447.4|93422.4|93449.8|93424.8|93444.7|93419.7|52
1645106570000|2022-02-17 14:02:50|93448.1|93423.1|93432.1|93407.1|93449.5|93424.5|93431.1|93406.1|60
1645106580000|2022-02-17 14:03:00|93434.8|93409.8|93437.9|93412.9|93443.1|93418.1|93434.7|93409.7|65
1645106590000|2022-02-17 14:03:10|93438.1|93413.1|93424.7|93399.7|93438.3|93413.3|93423.1|93398.1|62
1645106600000|2022-02-17 14:03:20|93424.8|93399.8|93402.5|93377.5|93425.9|93400.9|93402|93377|66
1645106610000|2022-02-17 14:03:30|93402.9|93377.9|93407.1|93382.1|93411.4|93386.4|93397.4|93372.4|70
1645106620000|2022-02-17 14:03:40|93406.5|93381.5|93391.8|93366.8|93406.5|93381.5|93388.7|93363.7|66
1645106630000|2022-02-17 14:03:50|93391.4|93366.4|93387.8|93362.8|93394.7|93369.7|93387.5|93362.5|53
1645106640000|2022-02-17 14:04:00|93387.2|93362.2|93404.1|93379.1|93405|93380|93384|93359|63
1645106650000|2022-02-17 14:04:10|93403.5|93378.5|93392.8|93367.8|93405.2|93380.2|93392.8|93367.8|57
1645106660000|2022-02-17 14:04:20|93392.5|93367.5|93390.1|93365.1|93394.6|93369.6|93389.1|93364.1|65
1645106670000|2022-02-17 14:04:30|93390|93365|93356.8|93331.8|93390.8|93365.8|93353.4|93328.4|66
1645106680000|2022-02-17 14:04:40|93356.9|93331.9|93370.4|93345.4|93371.5|93346.5|93354.4|93329.4|52
1645106690000|2022-02-17 14:04:50|93370.5|93345.5|93382|93357|93382.8|93357.8|93361.6|93336.6|72
1645106700000|2022-02-17 14:05:00|93382.4|93357.4|93370.4|93345.4|93386.1|93361.1|93370.4|93345.4|67
1645106710000|2022-02-17 14:05:10|93368.5|93343.5|93365|93340|93370.5|93345.5|93355.8|93330.8|73
1645106720000|2022-02-17 14:05:20|93366.6|93341.6|93385|93360|93388.1|93363.1|93366.6|93341.6|72
1645106730000|2022-02-17 14:05:30|93386.8|93361.8|93367.4|93342.4|93393.5|93368.5|93365.7|93340.7|66
1645106740000|2022-02-17 14:05:40|93364.4|93339.4|93372.2|93347.2|93372.6|93347.6|93359.4|93334.4|66
1645106750000|2022-02-17 14:05:50|93372|93347|93358.6|93333.6|93372.6|93347.6|93358.6|93333.6|44
1645106760000|2022-02-17 14:06:00|93358.7|93333.7|93357.8|93332.8|93358.7|93333.7|93356.5|93331.5|45
1645106770000|2022-02-17 14:06:10|93358|93333|93357.2|93332.2|93358.5|93333.5|93346.5|93321.5|68
1645106780000|2022-02-17 14:06:20|93357.8|93332.8|93371.5|93346.5|93372.6|93347.6|93350.4|93325.4|68
1645106790000|2022-02-17 14:06:30|93370.5|93345.5|93401.4|93376.4|93403.2|93378.2|93370.5|93345.5|66
1645106800000|2022-02-17 14:06:40|93401.2|93376.2|93412.1|93387.1|93418.4|93393.4|93401.2|93376.2|65
1645106810000|2022-02-17 14:06:50|93412.2|93387.2|93400.6|93375.6|93413.3|93388.3|93398.1|93373.1|69
1645106820000|2022-02-17 14:07:00|93400.4|93375.4|93385.8|93360.8|93406.6|93381.6|93384.5|93359.5|69
1645106830000|2022-02-17 14:07:10|93386.1|93361.1|93387.2|93362.2|93391.1|93366.1|93386.1|93361.1|58
1645106840000|2022-02-17 14:07:20|93386.9|93361.9|93404.7|93379.7|93405.1|93380.1|93386.6|93361.6|56
1645106850000|2022-02-17 14:07:30|93405.4|93380.4|93408.1|93383.1|93409.9|93384.9|93403.8|93378.8|59
1645106860000|2022-02-17 14:07:40|93408|93383|93401.2|93376.2|93408|93383|93399.4|93374.4|57
1645106870000|2022-02-17 14:07:50|93401.1|93376.1|93409.4|93384.4|93410.5|93385.5|93396.8|93371.8|66
1645106880000|2022-02-17 14:08:00|93409.6|93384.6|93389.7|93364.7|93413.6|93388.6|93388.8|93363.8|65
1645106890000|2022-02-17 14:08:10|93389.9|93364.9|93389.7|93364.7|93391.8|93366.8|93385.6|93360.6|62
1645106900000|2022-02-17 14:08:20|93389.9|93364.9|93372.2|93347.2|93390.6|93365.6|93369.8|93344.8|68
1645106910000|2022-02-17 14:08:30|93372.1|93347.1|93369.1|93344.1|93375.4|93350.4|93368.8|93343.8|55
1645106920000|2022-02-17 14:08:40|93368.7|93343.7|93391.9|93366.9|93391.9|93366.9|93368.5|93343.5|58
1645106930000|2022-02-17 14:08:50|93392.4|93367.4|93395.3|93370.3|93395.5|93370.5|93386|93361|56
1645106940000|2022-02-17 14:09:00|93395.6|93370.6|93385.3|93360.3|93396.4|93371.4|93384.7|93359.7|54
1645106950000|2022-02-17 14:09:10|93385.1|93360.1|93389.5|93364.5|93397|93372|93383.2|93358.2|55
1645106960000|2022-02-17 14:09:20|93390|93365|93379.7|93354.7|93402.6|93377.6|93379.7|93354.7|63
1645106970000|2022-02-17 14:09:30|93379.5|93354.5|93361.8|93336.8|93379.5|93354.5|93351.1|93326.1|69
1645106980000|2022-02-17 14:09:40|93362.2|93337.2|93362.9|93337.9|93365.5|93340.5|93360.8|93335.8|68
1645106990000|2022-02-17 14:09:50|93362.3|93337.3|93411.1|93386.1|93412.4|93387.4|93362.3|93337.3|73
1645107000000|2022-02-17 14:10:00|93410.2|93385.2|93403|93378|93411.5|93386.5|93402.4|93377.4|59
1645107010000|2022-02-17 14:10:10|93402.7|93377.7|93418.1|93393.1|93418.1|93393.1|93402.7|93377.7|63
1645107020000|2022-02-17 14:10:20|93417.4|93392.4|93424.7|93399.7|93426.5|93401.5|93417.4|93392.4|66
1645107030000|2022-02-17 14:10:30|93424.1|93399.1|93416.6|93391.6|93425.7|93400.7|93416.6|93391.6|60
1645107040000|2022-02-17 14:10:40|93417|93392|93410.6|93385.6|93418.6|93393.6|93405.3|93380.3|54
1645107050000|2022-02-17 14:10:50|93410.9|93385.9|93401.6|93376.6|93411.8|93386.8|93401.6|93376.6|56
1645107060000|2022-02-17 14:11:00|93402.4|93377.4|93393.9|93368.9|93405.2|93380.2|93393.7|93368.7|68
1645107070000|2022-02-17 14:11:10|93393.1|93368.1|93363|93338|93394.2|93369.2|93363|93338|69
1645107080000|2022-02-17 14:11:20|93363.4|93338.4|93361.6|93336.6|93365.3|93340.3|93359.1|93334.1|63
1645107090000|2022-02-17 14:11:30|93361.7|93336.7|93361.9|93336.9|93364|93339|93359.1|93334.1|60
1645107100000|2022-02-17 14:11:40|93361.5|93336.5|93364.8|93339.8|93365.5|93340.5|93360|93335|58
1645107110000|2022-02-17 14:11:50|93364.3|93339.3|93336.8|93311.8|93370.2|93345.2|93328.5|93279.9|30
1645107140000|2022-02-17 14:12:20|93351.8|93301.8|93350.9|93300.9|93355.9|93305.9|93347.7|93297.7|6
1645107150000|2022-02-17 14:12:30|93354.2|93304.2|93354.2|93304.2|93354.2|93304.2|93354.2|93304.2|1
1645107160000|2022-02-17 14:12:40|93358.3|93333.3|93362.3|93337.3|93362.3|93337.3|93358.3|93333.3|2
1645107170000|2022-02-17 14:12:50|93323|93298|93317.1|93292.1|93337.4|93302|93317.1|93280|24
1645107180000|2022-02-17 14:13:00|93317.3|93292.3|93272.5|93222.5|93318|93292.3|93266.3|93216.3|76
1645107190000|2022-02-17 14:13:10|93267.8|93217.8|93277.3|93227.3|93277.3|93237.6|93254.2|93214.7|68
1645107200000|2022-02-17 14:13:20|93277.9|93227.9|93307.7|93257.7|93308.2|93258.2|93262.5|93223.1|68
1645107210000|2022-02-17 14:13:30|93306.9|93256.9|93325.3|93275.3|93330.9|93280.9|93292.3|93242.3|67
1645107220000|2022-02-17 14:13:40|93325.1|93275.1|93336|93286|93341.6|93291.6|93321.6|93271.6|67
1645107230000|2022-02-17 14:13:50|93337.5|93287.5|93347.6|93297.6|93347.7|93306.1|93320.3|93283.1|63
1645107240000|2022-02-17 14:14:00|93347.5|93297.5|93351.9|93301.9|93353.9|93315.2|93334|93291.4|62
1645107250000|2022-02-17 14:14:10|93352|93302|93392|93342|93396.5|93346.5|93338.8|93301.1|72
1645107260000|2022-02-17 14:14:20|93392.1|93342.1|93394.8|93344.8|93401|93351|93388.8|93338.8|80
1645107270000|2022-02-17 14:14:30|93394.7|93344.7|93441.3|93391.3|93441.3|93391.3|93394.7|93344.7|76
1645107280000|2022-02-17 14:14:40|93442.6|93392.6|93415.6|93365.6|93443.5|93393.5|93415.3|93365.3|75
1645107290000|2022-02-17 14:14:50|93414.8|93364.8|93419.8|93369.8|93424.5|93374.5|93413.1|93363.1|62
1645107300000|2022-02-17 14:15:00|93420.4|93370.4|93413.7|93363.7|93422.5|93377|93401.6|93360.6|70
1645107310000|2022-02-17 14:15:10|93413.9|93363.9|93412|93362|93417.9|93367.9|93409.7|93359.7|56
1645107320000|2022-02-17 14:15:20|93411.4|93361.4|93380.7|93330.7|93411.4|93361.4|93380.7|93330.7|66
1645107330000|2022-02-17 14:15:30|93381.9|93331.9|93365.3|93315.3|93394.8|93332.5|93354.5|93304.5|74
1645107340000|2022-02-17 14:15:40|93365.4|93315.4|93371.5|93321.5|93373|93323|93364.9|93314.9|54
1645107350000|2022-02-17 14:15:50|93371|93321|93343.1|93293.1|93371|93321|93339.1|93289.1|71
1645107360000|2022-02-17 14:16:00|93343.2|93293.2|93357.9|93307.9|93359.6|93309.6|93343.2|93293.2|71
1645107370000|2022-02-17 14:16:10|93357.7|93307.7|93337|93287|93361.7|93311.7|93336.3|93286.3|68
1645107380000|2022-02-17 14:16:20|93337.1|93287.1|93347.4|93297.4|93361.6|93311.6|93337.1|93287.1|67
1645107390000|2022-02-17 14:16:30|93347.9|93297.9|93341.3|93291.3|93352.7|93302.7|93333.2|93283.2|66
1645107400000|2022-02-17 14:16:40|93341.5|93291.5|93341.5|93291.5|93342.7|93292.7|93339.3|93289.3|45
1645107410000|2022-02-17 14:16:50|93341.6|93291.6|93324.4|93299.4|93341.6|93302.5|93324.3|93285.4|52
1645107420000|2022-02-17 14:17:00|93324.7|93299.7|93327.1|93302.1|93337.9|93312.9|93324.1|93299.1|63
1645107430000|2022-02-17 14:17:10|93327.4|93302.4|93344.9|93319.9|93365.4|93321.4|93326.7|93301.7|69
1645107440000|2022-02-17 14:17:20|93342.9|93317.9|93356.7|93306.7|93378.5|93328.5|93342.9|93302.3|67
1645107450000|2022-02-17 14:17:30|93356.8|93306.8|93357.6|93307.6|93367.8|93317.8|93352.7|93302.7|71
1645107460000|2022-02-17 14:17:40|93358.2|93308.2|93348.4|93298.4|93362.9|93325.2|93347.8|93297.8|69
1645107470000|2022-02-17 14:17:50|93344|93294|93353.3|93303.3|93353.9|93311.5|93336.5|93293.1|71
1645107480000|2022-02-17 14:18:00|93352.8|93302.8|93324.1|93274.1|93371.4|93311.2|93320.8|93270.8|78
1645107490000|2022-02-17 14:18:10|93325.7|93275.7|93326|93276|93327.6|93277.6|93311.7|93261.7|66
1645107500000|2022-02-17 14:18:20|93325.8|93275.8|93324.9|93274.9|93337.7|93287.7|93311.4|93261.4|71
1645107510000|2022-02-17 14:18:30|93325.4|93275.4|93341.9|93291.9|93342.2|93292.2|93323.9|93273.9|60
1645107520000|2022-02-17 14:18:40|93341.8|93291.8|93340.7|93290.7|93343.2|93293.2|93337.5|93287.5|59
1645107530000|2022-02-17 14:18:50|93340.4|93290.4|93350.8|93300.8|93352|93311|93332.6|93290.2|67
1645107540000|2022-02-17 14:19:00|93351.9|93301.9|93367.2|93317.2|93368.7|93318.7|93346.8|93296.8|68
1645107550000|2022-02-17 14:19:10|93367.7|93317.7|93356.1|93331.1|93368.5|93331.1|93353.2|93312.8|65
1645107560000|2022-02-17 14:19:20|93355.4|93330.4|93365.5|93315.5|93366.8|93330.4|93349.4|93311.4|58
1645107570000|2022-02-17 14:19:30|93366.3|93316.3|93359.7|93309.7|93366.3|93316.3|93359.1|93309.1|49
1645107580000|2022-02-17 14:19:40|93360.2|93310.2|93355.8|93330.8|93361.2|93333.8|93346.2|93306.1|54
1645107590000|2022-02-17 14:19:50|93355.6|93330.6|93419.2|93369.2|93419.2|93369.2|93354.7|93329.7|64
1645107600000|2022-02-17 14:20:00|93416.1|93366.1|93469.3|93419.3|93469.8|93424.9|93414.3|93364.3|73
1645107610000|2022-02-17 14:20:10|93469.4|93419.4|93465.3|93415.3|93483|93439.3|93459.5|93413.9|75
1645107620000|2022-02-17 14:20:20|93463.9|93413.9|93457.6|93407.6|93467.7|93417.7|93450|93400|79
1645107630000|2022-02-17 14:20:30|93458.7|93408.7|93437.3|93387.3|93458.7|93408.7|93428.5|93378.5|78
1645107640000|2022-02-17 14:20:40|93436.7|93386.7|93445.5|93395.5|93450|93400|93430.5|93380.5|80
1645107650000|2022-02-17 14:20:50|93444.3|93394.3|93457.8|93407.8|93458.4|93408.4|93433.3|93383.3|77
1645107660000|2022-02-17 14:21:00|93457.9|93407.9|93443.6|93393.6|93457.9|93407.9|93440.9|93390.9|67
1645107670000|2022-02-17 14:21:10|93444.9|93394.9|93434.5|93384.5|93447.7|93397.7|93429.6|93379.6|62
1645107680000|2022-02-17 14:21:20|93434.6|93384.6|93445.8|93395.8|93453.9|93403.9|93418.5|93380.3|67
1645107690000|2022-02-17 14:21:30|93445|93395|93441.6|93391.6|93447.6|93409.2|93433|93390.2|56
1645107700000|2022-02-17 14:21:40|93442.2|93392.2|93356.2|93306.2|93442.2|93392.2|93353.6|93283.4|78
1645107710000|2022-02-17 14:21:50|93353.7|93303.7|93334.2|93284.2|93367.3|93317.3|93332.7|93282.7|78
1645107720000|2022-02-17 14:22:00|93335.9|93285.9|93380.1|93330.1|93380.1|93330.1|93332.7|93282.7|75
1645107730000|2022-02-17 14:22:10|93384.7|93334.7|93373.6|93323.6|93385.1|93335.1|93373|93323|69
1645107740000|2022-02-17 14:22:20|93374.3|93324.3|93371.1|93321.1|93375.9|93325.9|93365.9|93315.9|61
1645107750000|2022-02-17 14:22:30|93371.6|93321.6|93370.5|93320.5|93374.7|93324.7|93369.6|93319.6|49
1645107760000|2022-02-17 14:22:40|93370.4|93320.4|93350|93300|93371.9|93321.9|93340.9|93300|59
1645107770000|2022-02-17 14:22:50|93349.8|93299.8|93368.1|93318.1|93368.1|93318.1|93349.2|93299.2|58
1645107780000|2022-02-17 14:23:00|93367.2|93317.2|93392.7|93342.7|93393.4|93348|93344.2|93309.9|60
1645107790000|2022-02-17 14:23:10|93392.6|93342.6|93386.7|93336.7|93392.6|93348.7|93371.4|93333.5|56
1645107800000|2022-02-17 14:23:20|93386.6|93336.6|93385.4|93335.4|93389.1|93339.1|93383.4|93333.4|52
1645107810000|2022-02-17 14:23:30|93385|93335|93376.9|93351.9|93390.4|93354.6|93375.8|93334.9|50
1645107820000|2022-02-17 14:23:40|93377.5|93352.5|93388.1|93338.1|93390.3|93353.9|93377|93337.2|44
1645107830000|2022-02-17 14:23:50|93388.5|93338.5|93383.9|93358.9|93406.7|93366.6|93383.9|93338.5|54
1645107840000|2022-02-17 14:24:00|93384|93359|93360.4|93310.4|93395|93359|93352.6|93302.6|65
1645107850000|2022-02-17 14:24:10|93361.4|93311.4|93369.9|93319.9|93375.7|93325.7|93361.4|93311.4|57
1645107860000|2022-02-17 14:24:20|93369.4|93319.4|93354.5|93304.5|93374.2|93324.2|93352.6|93302.6|66
1645107870000|2022-02-17 14:24:30|93353.8|93303.8|93346.3|93296.3|93353.8|93303.8|93340.1|93290.1|59
1645107880000|2022-02-17 14:24:40|93346.7|93296.7|93355.3|93305.3|93355.3|93305.3|93345.9|93295.9|52
1645107890000|2022-02-17 14:24:50|93353|93303|93365.1|93315.1|93368.8|93318.8|93353|93303|72
1645107900000|2022-02-17 14:25:00|93364.2|93314.2|93369|93319|93369.5|93319.5|93361.6|93311.6|76
1645107910000|2022-02-17 14:25:10|93368.5|93318.5|93367.1|93317.1|93370.7|93320.7|93365.8|93315.8|60
1645107920000|2022-02-17 14:25:20|93367.4|93317.4|93366.4|93316.4|93369|93319|93356.8|93306.8|74
1645107930000|2022-02-17 14:25:30|93367.6|93317.6|93338.8|93288.8|93369.1|93319.1|93337.6|93287.6|71
1645107940000|2022-02-17 14:25:40|93338.6|93288.6|93349.5|93299.5|93352.7|93302.7|93337.5|93287.5|57
1645107950000|2022-02-17 14:25:50|93349.2|93299.2|93344.4|93294.4|93353.3|93303.3|93344.3|93294.3|53
1645107960000|2022-02-17 14:26:00|93344.5|93294.5|93354.4|93304.4|93361.7|93325.6|93337|93287|68
1645107970000|2022-02-17 14:26:10|93355|93305|93369.7|93319.7|93372.7|93322.7|93343.5|93304.6|66
1645107980000|2022-02-17 14:26:20|93370.3|93320.3|93360|93310|93375.9|93325.9|93358.8|93308.8|70
1645107990000|2022-02-17 14:26:30|93359.7|93309.7|93333.8|93308.8|93361.4|93311.4|93332.8|93295.8|57
1645108000000|2022-02-17 14:26:40|93334.3|93309.3|93352.6|93302.6|93352.9|93309.3|93321.5|93284.5|65
1645108010000|2022-02-17 14:26:50|93353|93303|93360|93310|93366.1|93316.1|93339.9|93300|62
1645108020000|2022-02-17 14:27:00|93361.3|93311.3|93381.7|93331.7|93386.1|93336.1|93356.5|93306.5|77
1645108030000|2022-02-17 14:27:10|93381.6|93331.6|93360.9|93310.9|93384.7|93334.7|93360.8|93310.8|72
1645108040000|2022-02-17 14:27:20|93360.8|93310.8|93374.7|93324.7|93376.3|93326.3|93355.1|93305.1|62
1645108050000|2022-02-17 14:27:30|93375.8|93325.8|93372.4|93322.4|93376|93326|93370.1|93320.1|47
1645108060000|2022-02-17 14:27:40|93372.7|93322.7|93371|93346|93381.5|93346.7|93367.6|93322.7|48
1645108070000|2022-02-17 14:27:50|93371.3|93346.3|93385.4|93335.4|93387.4|93349.7|93369.3|93335.3|41
1645108080000|2022-02-17 14:28:00|93385.8|93335.8|93357.1|93332.1|93386.8|93338.9|93356.9|93324.5|55
1645108090000|2022-02-17 14:28:10|93356.8|93331.8|93370.4|93345.4|93371.1|93346.1|93356|93331|54
1645108100000|2022-02-17 14:28:20|93370.5|93345.5|93390.6|93340.6|93391.5|93345.5|93370.5|93325.9|72
1645108110000|2022-02-17 14:28:30|93388.7|93338.7|93379.1|93329.1|93388.7|93338.7|93374.9|93324.9|66
1645108120000|2022-02-17 14:28:40|93379.4|93329.4|93360.6|93335.6|93384.4|93346.8|93360.6|93325.3|58
1645108130000|2022-02-17 14:28:50|93360.8|93335.8|93372.1|93347.1|93391.1|93350|93360.8|93335|41
1645108140000|2022-02-17 14:29:00|93371.7|93346.7|93370.4|93320.4|93383.9|93346.7|93356.3|93318.9|39
1645108150000|2022-02-17 14:29:10|93371.6|93321.6|93367.8|93342.8|93389.9|93350.9|93367.6|93321.6|44
1645108160000|2022-02-17 14:29:20|93367.2|93342.2|93379.1|93329.1|93385|93342.2|93367.2|93328.7|40
1645108170000|2022-02-17 14:29:30|93378|93328|93384.3|93334.3|93386.5|93336.5|93378|93328|36
1645108180000|2022-02-17 14:29:40|93385.1|93335.1|93370.7|93345.7|93385.1|93348|93370.7|93335.1|34
1645108190000|2022-02-17 14:29:50|93370.6|93345.6|93386.6|93336.6|93387.2|93345.6|93370.5|93332.8|29
1645108200000|2022-02-17 14:30:00|93388.4|93338.4|93376.2|93351.2|93390.2|93353.8|93375.4|93338.1|39
1645108210000|2022-02-17 14:30:10|93376|93351|93371.4|93346.4|93376|93351|93366|93341|39
1645108220000|2022-02-17 14:30:20|93371|93346|93371.5|93346.5|93375|93350|93363.6|93338.6|42
1645108230000|2022-02-17 14:30:30|93372.8|93347.8|93379.4|93354.4|93379.4|93354.4|93370.8|93345.8|36
1645108240000|2022-02-17 14:30:40|93378.9|93353.9|93368.2|93343.2|93379|93354|93368.2|93343.2|39
1645108250000|2022-02-17 14:30:50|93368.5|93343.5|93371.3|93346.3|93371.3|93346.3|93365.6|93340.6|37
1645108260000|2022-02-17 14:31:00|93371.1|93346.1|93366.1|93341.1|93374|93349|93365.7|93340.7|32
1645108270000|2022-02-17 14:31:10|93366.2|93341.2|93387.8|93337.8|93388.6|93348.1|93365.1|93331.8|40
1645108280000|2022-02-17 14:31:20|93388.6|93338.6|93385.1|93335.1|93394.3|93344.3|93383.6|93333.6|38
1645108290000|2022-02-17 14:31:30|93383.7|93333.7|93388.9|93338.9|93390|93340|93382.8|93332.8|40
1645108300000|2022-02-17 14:31:40|93387.8|93337.8|93386.2|93336.2|93390.6|93340.6|93386.2|93336.2|37
1645108310000|2022-02-17 14:31:50|93385.1|93335.1|93388.3|93338.3|93388.3|93350.7|93371.7|93332|33
1645108320000|2022-02-17 14:32:00|93387.7|93337.7|93385.9|93335.9|93391.5|93341.5|93385.9|93335.9|42
1645108330000|2022-02-17 14:32:10|93386.4|93336.4|93389.7|93339.7|93390.1|93340.1|93384.8|93334.8|34
1645108340000|2022-02-17 14:32:20|93391.6|93341.6|93392.4|93342.4|93394.5|93357|93379.9|93337.6|40
1645108350000|2022-02-17 14:32:30|93393.2|93343.2|93382.1|93357.1|93394.4|93360.6|93381.9|93342.1|33
1645108360000|2022-02-17 14:32:40|93381.5|93356.5|93382.8|93357.8|93383.1|93358.1|93379.6|93354.6|32
1645108370000|2022-02-17 14:32:50|93382.9|93357.9|93391.9|93341.9|93392.5|93358.9|93374.1|93341.9|38
1645108380000|2022-02-17 14:33:00|93391.7|93341.7|93375.4|93350.4|93391.7|93354.5|93367|93341.7|41
1645108390000|2022-02-17 14:33:10|93375.5|93350.5|93378.8|93353.8|93378.8|93353.8|93372.9|93347.9|40
1645108400000|2022-02-17 14:33:20|93377.7|93352.7|93375.3|93350.3|93379.1|93354.1|93374.7|93349.7|31
1645108410000|2022-02-17 14:33:30|93375.2|93350.2|93373.2|93348.2|93378.5|93353.5|93373.2|93348.2|31
1645108420000|2022-02-17 14:33:40|93373.1|93348.1|93377.4|93327.4|93382.8|93348.1|93360.8|93327.4|33
1645108430000|2022-02-17 14:33:50|93377.5|93327.5|93379.9|93329.9|93382.7|93348.9|93366|93327|41
1645108440000|2022-02-17 14:34:00|93381.7|93331.7|93359.9|93309.9|93381.7|93339.9|93339.1|93282.9|45
1645108450000|2022-02-17 14:34:10|93359.8|93309.8|93345.6|93320.6|93360.5|93323|93344.6|93304.7|39
1645108460000|2022-02-17 14:34:20|93345.4|93320.4|93359.9|93309.9|93360.5|93322.7|93336|93300|42
1645108470000|2022-02-17 14:34:30|93359.8|93309.8|93353.8|93303.8|93361.2|93322.9|93342.8|93297.5|42
1645108480000|2022-02-17 14:34:40|93352.9|93302.9|93359.3|93309.3|93359.3|93309.3|93352.3|93302.3|37
1645108490000|2022-02-17 14:34:50|93362|93312|93371.8|93321.8|93381.1|93331.1|93362|93312|39
1645108500000|2022-02-17 14:35:00|93370.9|93320.9|93354.8|93329.8|93370.9|93334.5|93354.8|93317.6|38
1645108510000|2022-02-17 14:35:10|93359.7|93334.7|93367.1|93342.1|93382.3|93342.4|93359.7|93326.2|38
1645108520000|2022-02-17 14:35:20|93366.8|93341.8|93367.3|93342.3|93380.4|93349.2|93363.1|93329|39
1645108530000|2022-02-17 14:35:30|93366.5|93341.5|93354.9|93329.9|93373|93343.3|93354.3|93323|42
1645108540000|2022-02-17 14:35:40|93357.4|93332.4|93348.8|93323.8|93357.4|93332.4|93348.7|93323.7|39
1645108550000|2022-02-17 14:35:50|93350.1|93325.1|93384.8|93359.8|93396.9|93359.9|93348.4|93323.4|59
1645108560000|2022-02-17 14:36:00|93382.1|93357.1|93376.2|93351.2|93393.9|93358.3|93373.7|93336.7|64
1645108570000|2022-02-17 14:36:10|93377.2|93352.2|93403.4|93378.4|93403.4|93378.4|93376.9|93342.3|67
1645108580000|2022-02-17 14:36:20|93404.1|93379.1|93406.7|93381.7|93407.9|93382.9|93398.7|93373.7|60
1645108590000|2022-02-17 14:36:30|93405.7|93380.7|93430.2|93405.2|93438|93405.2|93403.8|93378.8|57
1645108600000|2022-02-17 14:36:40|93432.1|93407.1|93463.7|93413.7|93471.7|93431.2|93432.1|93406.3|67
1645108610000|2022-02-17 14:36:50|93463.1|93413.1|93484.7|93434.7|93487|93437|93454.4|93404.4|76
1645108620000|2022-02-17 14:37:00|93484.9|93434.9|93485.4|93435.4|93488.4|93438.4|93477.4|93427.4|74
1645108630000|2022-02-17 14:37:10|93486|93436|93491.7|93441.7|93492.4|93442.4|93484.2|93434.2|73
1645108640000|2022-02-17 14:37:20|93491.6|93441.6|93511.1|93461.1|93512.9|93469.3|93489.2|93441.5|69
1645108650000|2022-02-17 14:37:30|93511.8|93461.8|93515.2|93465.2|93517.6|93467.6|93510.7|93460.7|69
1645108660000|2022-02-17 14:37:40|93515.8|93465.8|93523.4|93473.4|93524.4|93483.4|93505.5|93464.8|69
1645108670000|2022-02-17 14:37:50|93524.6|93474.6|93525|93475|93525.7|93475.7|93512.9|93462.9|67
1645108680000|2022-02-17 14:38:00|93524.9|93474.9|93519.8|93469.8|93526.9|93476.9|93518.2|93468.2|70
1645108690000|2022-02-17 14:38:10|93518.1|93468.1|93522.3|93472.3|93522.7|93472.7|93517.6|93467.6|63
1645108700000|2022-02-17 14:38:20|93522.5|93472.5|93524.6|93474.6|93526.4|93476.4|93520.9|93470.9|65
1645108710000|2022-02-17 14:38:30|93524.3|93474.3|93512.7|93487.7|93525.9|93491.2|93506.2|93469.3|64
1645108720000|2022-02-17 14:38:40|93512.4|93487.4|93501|93451|93515|93490|93492.5|93449.4|68
1645108730000|2022-02-17 14:38:50|93500.9|93450.9|93529.4|93504.4|93530.2|93505.2|93499.6|93449.6|71
1645108740000|2022-02-17 14:39:00|93529.9|93504.9|93517.9|93492.9|93529.9|93504.9|93517.9|93492.9|68
1645108750000|2022-02-17 14:39:10|93516.8|93491.8|93514.3|93464.3|93517.2|93492.2|93499|93459.8|76
1645108760000|2022-02-17 14:39:20|93514.2|93464.2|93499.5|93474.5|93518.3|93479.2|93496.4|93462.2|68
1645108770000|2022-02-17 14:39:30|93500.8|93475.8|93499.7|93474.7|93501.7|93476.7|93489.2|93464.2|69
1645108780000|2022-02-17 14:39:40|93499.2|93474.2|93488.9|93463.9|93499.2|93474.2|93488.1|93463.1|63
1645108790000|2022-02-17 14:39:50|93488.6|93463.6|93469.5|93444.5|93493.4|93463.9|93469.2|93442.7|57
1645108800000|2022-02-17 14:40:00|93469.7|93444.7|93491.6|93441.6|93491.6|93446.6|93466.6|93421.7|73
1645108810000|2022-02-17 14:40:10|93490.8|93440.8|93483.7|93458.7|93491.3|93466.3|93479.9|93439.9|66
1645108820000|2022-02-17 14:40:20|93480.9|93455.9|93493.5|93443.5|93493.9|93459.1|93478.9|93441.4|61
1645108830000|2022-02-17 14:40:30|93495.5|93445.5|93482.8|93457.8|93498.4|93461.6|93481.7|93439|64
1645108840000|2022-02-17 14:40:40|93482.7|93457.7|93491.9|93466.9|93492.6|93467.6|93482.2|93457.2|60
1645108850000|2022-02-17 14:40:50|93492|93467|93496.4|93471.4|93508.1|93472.9|93492|93454|58
1645108860000|2022-02-17 14:41:00|93496.9|93471.9|93494.6|93444.6|93499.2|93472.8|93475.3|93436.1|67
1645108870000|2022-02-17 14:41:10|93494.7|93444.7|93486.5|93436.5|93495|93451.1|93474.5|93435.1|42
1645108880000|2022-02-17 14:41:20|93485.6|93435.6|93487.4|93462.4|93496.8|93464.9|93473.7|93435.6|64
1645108890000|2022-02-17 14:41:30|93488.4|93463.4|93483|93458|93505.6|93470.3|93482.1|93454.7|51
1645108900000|2022-02-17 14:41:40|93483.3|93458.3|93468.7|93418.7|93495.9|93458.3|93457.2|93418.7|38
1645108910000|2022-02-17 14:41:50|93452.4|93427.4|93459.1|93434.1|93469.2|93435.2|93451.4|93417.6|59
1645108920000|2022-02-17 14:42:00|93455.6|93430.6|93473.1|93423.1|93473.2|93437.4|93454|93418.8|62
1645108930000|2022-02-17 14:42:10|93473.4|93423.4|93466.4|93416.4|93474|93424|93465.9|93415.9|56
1645108940000|2022-02-17 14:42:20|93465.1|93415.1|93469.7|93419.7|93471.6|93433.3|93453.4|93413.8|56
1645108950000|2022-02-17 14:42:30|93469.5|93419.5|93462.4|93437.4|93469.5|93437.5|93453.9|93419.5|55
1645108960000|2022-02-17 14:42:40|93463.1|93438.1|93472.3|93447.3|93484.2|93448|93463.1|93432.6|60
1645108970000|2022-02-17 14:42:50|93473.1|93448.1|93482.2|93457.2|93494.7|93459.4|93470.8|93444.1|62
1645108980000|2022-02-17 14:43:00|93482.4|93457.4|93476.8|93451.8|93492.6|93459.1|93473.6|93435.3|60
1645108990000|2022-02-17 14:43:10|93477.6|93452.6|93480.9|93455.9|93493.5|93457.9|93476.3|93439.3|58
1645109000000|2022-02-17 14:43:20|93480.7|93455.7|93487.3|93437.3|93487.3|93456|93468.1|93430|64
1645109010000|2022-02-17 14:43:30|93489.8|93439.8|93518|93468|93518|93481.9|93485.7|93439.7|39
1645109020000|2022-02-17 14:43:40|93517.2|93467.2|93541|93516|93570.9|93526.2|93508.6|93467.1|33
1645109030000|2022-02-17 14:43:50|93540.4|93515.4|93545.6|93520.6|93553.7|93528.7|93537.1|93512.1|54
1645109040000|2022-02-17 14:44:00|93547.6|93522.6|93524|93499|93550.7|93525.7|93524|93499|58
1645109050000|2022-02-17 14:44:10|93523.9|93498.9|93531.2|93506.2|93536.8|93511.8|93522.6|93497.6|57
1645109060000|2022-02-17 14:44:20|93530.2|93505.2|93533.2|93508.2|93543.1|93512.6|93527.9|93478.9|67
1645109070000|2022-02-17 14:44:30|93532.6|93507.6|93546.8|93496.8|93546.8|93509.5|93525|93439.6|59
1645109080000|2022-02-17 14:44:40|93547.6|93497.6|93541.1|93516.1|93550.4|93516.5|93537.6|93497.6|52
1645109090000|2022-02-17 14:44:50|93541.7|93516.7|93555.9|93505.9|93557.9|93518.2|93541.7|93504.2|39
1645109100000|2022-02-17 14:45:00|93555.5|93505.5|93557.4|93532.4|93569.9|93532.4|93539.8|93501.4|61
1645109110000|2022-02-17 14:45:10|93557.5|93532.5|93540.9|93515.9|93557.5|93532.5|93540.9|93515.9|46
1645109120000|2022-02-17 14:45:20|93540.3|93515.3|93542|93517|93544.2|93519.2|93536.8|93511.8|50
1645109130000|2022-02-17 14:45:30|93542.2|93517.2|93552.3|93527.3|93553.2|93528.2|93540.3|93515.3|50
1645109140000|2022-02-17 14:45:40|93552.5|93527.5|93552.1|93527.1|93561.6|93536.6|93552|93527|59
1645109150000|2022-02-17 14:45:50|93551.8|93526.8|93546.1|93521.1|93566.8|93531.4|93545.2|93516.8|50
1645109160000|2022-02-17 14:46:00|93546|93521|93551|93526|93557.1|93532.1|93545.6|93520.6|63
1645109170000|2022-02-17 14:46:10|93551.5|93526.5|93560.4|93535.4|93569.2|93544.2|93550|93525|63
1645109180000|2022-02-17 14:46:20|93558.7|93533.7|93562.4|93537.4|93575.5|93538.2|93556.2|93525.5|52
1645109190000|2022-02-17 14:46:30|93561.9|93536.9|93580.1|93555.1|93581.9|93556.4|93561.2|93531.9|63
1645109200000|2022-02-17 14:46:40|93579.7|93554.7|93602.5|93552.5|93604|93559.2|93579.4|93545.4|57
1645109210000|2022-02-17 14:46:50|93601.7|93551.7|93598.7|93573.7|93601.9|93576.9|93590.1|93551.7|51
1645109220000|2022-02-17 14:47:00|93598.9|93573.9|93583.3|93558.3|93598.9|93573.9|93582.8|93557.8|70
1645109230000|2022-02-17 14:47:10|93583|93558|93590.1|93565.1|93591.3|93566.3|93580.5|93555.5|70
1645109240000|2022-02-17 14:47:20|93590|93565|93588.4|93538.4|93599.9|93565.8|93579.5|93538.4|61
1645109250000|2022-02-17 14:47:30|93587.4|93537.4|93573.4|93548.4|93590.8|93552.1|93567.6|93529.5|64
1645109260000|2022-02-17 14:47:40|93573.2|93548.2|93601.6|93576.6|93601.8|93576.8|93572.1|93547.1|59
1645109270000|2022-02-17 14:47:50|93601|93576|93607.7|93582.7|93611.1|93586.1|93601|93576|56
1645109280000|2022-02-17 14:48:00|93607.5|93582.5|93612.6|93587.6|93613.8|93588.8|93606.8|93581.8|56
1645109290000|2022-02-17 14:48:10|93613|93588|93629.2|93604.2|93629.2|93604.2|93612.2|93587.2|59
1645109300000|2022-02-17 14:48:20|93629.9|93604.9|93656.6|93631.6|93666.9|93636.3|93629.9|93602|64
1645109310000|2022-02-17 14:48:30|93654.2|93629.2|93620.5|93595.5|93660.3|93630.5|93620.4|93585.7|72
1645109320000|2022-02-17 14:48:40|93619.5|93594.5|93663.8|93638.8|93685.2|93648.5|93619.5|93592.4|73
1645109330000|2022-02-17 14:48:50|93664.6|93639.6|93661.3|93636.3|93664.6|93639.6|93653.4|93628.4|72
1645109340000|2022-02-17 14:49:00|93661.1|93636.1|93648.9|93623.9|93665.7|93640.7|93648.9|93623.9|69
1645109350000|2022-02-17 14:49:10|93649|93624|93631.8|93606.8|93649.9|93624.9|93630.4|93605.4|70
1645109360000|2022-02-17 14:49:20|93631.7|93606.7|93664|93639|93675.2|93639|93627.3|93602.3|68
1645109370000|2022-02-17 14:49:30|93665|93640|93673.5|93648.5|93693.8|93655.7|93664.7|93637.7|71
1645109380000|2022-02-17 14:49:40|93674.1|93649.1|93672.5|93647.5|93697.3|93659.2|93671.7|93643.6|61
1645109390000|2022-02-17 14:49:50|93672.2|93647.2|93754.4|93682.4|93770.9|93691.6|93671.8|93646.8|62
1645109400000|2022-02-17 14:50:00|93752.5|93681.3|93684.8|93634.8|93752.5|93696.9|93684.8|93634.8|74
1645109410000|2022-02-17 14:50:10|93684.9|93634.9|93674.2|93624.2|93685.5|93635.5|93674.2|93624.2|66
1645109420000|2022-02-17 14:50:20|93672.8|93622.8|93670.9|93620.9|93679.8|93629.8|93668|93618|72
1645109430000|2022-02-17 14:50:30|93669.7|93619.7|93643.4|93618.4|93669.7|93627.3|93643.4|93612.9|64
1645109440000|2022-02-17 14:50:40|93641.3|93616.3|93643.5|93618.5|93652.1|93627.1|93639|93614|69
1645109450000|2022-02-17 14:50:50|93641.2|93616.2|93635|93610|93645.7|93620.7|93635|93610|64
1645109460000|2022-02-17 14:51:00|93636.1|93611.1|93640.8|93615.8|93642.5|93617.5|93632.5|93607.5|72
1645109470000|2022-02-17 14:51:10|93641|93616|93662|93637|93662|93637|93640.5|93615.5|71
1645109480000|2022-02-17 14:51:20|93659.4|93634.4|93651.8|93626.8|93660.3|93635.3|93648.2|93623.2|58
1645109490000|2022-02-17 14:51:30|93650.5|93625.5|93652.2|93627.2|93659.4|93634.4|93649.5|93624.5|67
1645109500000|2022-02-17 14:51:40|93651.8|93626.8|93661.8|93636.8|93664.2|93639.2|93651.8|93626.8|61
1645109510000|2022-02-17 14:51:50|93662.8|93637.8|93662.7|93637.7|93665.2|93640.2|93660.1|93635.1|62
1645109520000|2022-02-17 14:52:00|93668.1|93643.1|93676.5|93651.5|93676.5|93651.5|93668.1|93643.1|39
1645109530000|2022-02-17 14:52:10|93676.4|93651.4|93675.3|93650.3|93677.6|93652.6|93674.7|93649.7|12
1645109540000|2022-02-17 14:52:20|93675|93650|93711.4|93686.4|93716.5|93691.5|93675|93639.3|37
1645109550000|2022-02-17 14:52:30|93710.7|93685.7|93732.5|93682.5|93743.2|93704.7|93703|93678|71
1645109560000|2022-02-17 14:52:40|93731.8|93681.8|93737|93687|93739.7|93689.7|93721.7|93671.7|65
1645109570000|2022-02-17 14:52:50|93736.3|93686.3|93732.2|93682.2|93737.7|93694.3|93711.8|93671.3|64
1645109580000|2022-02-17 14:53:00|93731.8|93681.8|93726.5|93676.5|93732.8|93682.8|93720|93670|70
1645109590000|2022-02-17 14:53:10|93726.7|93676.7|93711.4|93686.4|93726.7|93691.7|93709.6|93675.7|65
1645109600000|2022-02-17 14:53:20|93710.5|93685.5|93726|93676|93726.4|93689.2|93704.6|93666.5|62
1645109610000|2022-02-17 14:53:30|93724.3|93674.3|93716.1|93691.1|93725.7|93698|93713.3|93672.6|58
1645109620000|2022-02-17 14:53:40|93715.7|93690.7|93712.6|93687.6|93735.3|93699.2|93712.6|93685.3|67
1645109630000|2022-02-17 14:53:50|93712|93687|93696.7|93671.7|93715.6|93687.1|93695.3|93665.6|65
1645109640000|2022-02-17 14:54:00|93696.2|93671.2|93692.2|93667.2|93696.8|93671.8|93690|93665|56
1645109650000|2022-02-17 14:54:10|93691.9|93666.9|93680.7|93655.7|93691.9|93666.9|93673.2|93648.2|65
1645109660000|2022-02-17 14:54:20|93680.2|93655.2|93687.6|93662.6|93687.7|93662.7|93679.3|93654.3|57
1645109670000|2022-02-17 14:54:30|93688.1|93663.1|93701.9|93676.9|93703.5|93678.5|93685.4|93660.4|57
1645109680000|2022-02-17 14:54:40|93701.4|93676.4|93728.7|93703.7|93731.7|93706.7|93696.2|93671.2|60
1645109690000|2022-02-17 14:54:50|93729.9|93704.9|93733.2|93708.2|93742.2|93717.2|93727.1|93702.1|64
1645109700000|2022-02-17 14:55:00|93732.8|93707.8|93748.9|93723.9|93757|93732|93732.8|93707.8|71
1645109710000|2022-02-17 14:55:10|93748.7|93723.7|93744.3|93719.3|93750.3|93725.3|93744.1|93719.1|65
1645109720000|2022-02-17 14:55:20|93744.7|93719.7|93743.4|93718.4|93745.6|93720.6|93741.4|93716.4|61
1645109730000|2022-02-17 14:55:30|93742.8|93717.8|93733.3|93708.3|93743.1|93718.1|93729.6|93704.6|66
1645109740000|2022-02-17 14:55:40|93730.9|93705.9|93742.2|93717.2|93743.2|93718.2|93727.8|93702.8|65
1645109750000|2022-02-17 14:55:50|93741|93716|93740.5|93715.5|93742.6|93717.6|93737.9|93712.9|50
1645109760000|2022-02-17 14:56:00|93740.6|93715.6|93743|93718|93744.8|93719.8|93732.8|93707.8|53
1645109770000|2022-02-17 14:56:10|93741.9|93716.9|93745.7|93720.7|93746.4|93721.4|93738.9|93713.9|70
1645109780000|2022-02-17 14:56:20|93745.3|93720.3|93735.3|93685.3|93747|93722|93709.2|93672.3|62
1645109790000|2022-02-17 14:56:30|93738.7|93688.7|93738.2|93688.2|93748.6|93698.6|93735.3|93685.3|66
1645109800000|2022-02-17 14:56:40|93739.6|93689.6|93745.9|93695.9|93758.4|93708.4|93739.6|93689.6|73
1645109810000|2022-02-17 14:56:50|93745.2|93695.2|93727|93677|93750.4|93712.2|93706.1|93608|73
1645109820000|2022-02-17 14:57:00|93723.8|93673.8|93737.7|93687.7|93742.6|93692.6|93715.5|93665.5|78
1645109830000|2022-02-17 14:57:10|93737|93687|93749.3|93699.3|93766.1|93716.1|93736.2|93686.2|73
1645109840000|2022-02-17 14:57:20|93749.4|93699.4|93748.4|93698.4|93758.8|93708.8|93744|93694|66
1645109850000|2022-02-17 14:57:30|93748.7|93698.7|93752.5|93702.5|93759.1|93709.1|93746.5|93696.5|61
1645109860000|2022-02-17 14:57:40|93752.4|93702.4|93773|93723|93778.5|93733.4|93750.7|93700.7|61
1645109870000|2022-02-17 14:57:50|93772|93722|93739.8|93714.8|93776.6|93726.6|93739.8|93703.6|69
1645109880000|2022-02-17 14:58:00|93740.4|93715.4|93738.2|93713.2|93757.2|93715.4|93734|93696.2|60
1645109890000|2022-02-17 14:58:10|93736.3|93711.3|93725.3|93700.3|93739|93712.3|93725.1|93684.7|65
1645109900000|2022-02-17 14:58:20|93726.3|93701.3|93732.2|93707.2|93733.6|93708.6|93724.3|93699.3|68
1645109910000|2022-02-17 14:58:30|93729.1|93704.1|93736.1|93711.1|93736.1|93711.1|93726.2|93701.2|55
1645109920000|2022-02-17 14:58:40|93734.9|93709.9|93712.3|93662.3|93736.1|93711.1|93712.3|93662.3|69
1645109930000|2022-02-17 14:58:50|93712.5|93662.5|93726.5|93676.5|93731.9|93681.9|93711.4|93661.4|63
1645109940000|2022-02-17 14:59:00|93726.7|93676.7|93748.8|93698.8|93749.7|93699.7|93715.3|93675.3|70
1645109950000|2022-02-17 14:59:10|93747.5|93697.5|93748|93698|93755.1|93712.6|93734.9|93697.5|59
1645109960000|2022-02-17 14:59:20|93747.7|93697.7|93723.5|93698.5|93748.9|93709|93723.5|93694.1|60
1645109970000|2022-02-17 14:59:30|93724.4|93699.4|93717.2|93692.2|93727.6|93702.6|93716.6|93691.6|60
1645109980000|2022-02-17 14:59:40|93716.8|93691.8|93726.4|93676.4|93729.6|93693|93710.4|93675.9|54
1645109990000|2022-02-17 14:59:50|93726.2|93676.2|93720.8|93695.8|93728.7|93703.7|93718.9|93675.3|53
1645110000000|2022-02-17 15:00:00|93721|93696|93736.3|93711.3|93737.8|93712.8|93721|93696|63
1645110010000|2022-02-17 15:00:10|93736.5|93711.5|93754|93704|93754.6|93718.9|93729.3|93695.8|60
1645110020000|2022-02-17 15:00:20|93754.1|93704.1|93723|93698|93754.5|93704.5|93721.2|93690.8|52
1645110030000|2022-02-17 15:00:30|93723.2|93698.2|93728.2|93703.2|93742.8|93705.8|93723|93687.2|50
1645110040000|2022-02-17 15:00:40|93728.3|93703.3|93739.9|93714.9|93761.4|93723.8|93728.2|93700.4|71
1645110050000|2022-02-17 15:00:50|93740.3|93715.3|93724.4|93699.4|93740.7|93715.7|93723|93698|58
1645110060000|2022-02-17 15:01:00|93724.6|93699.6|93733|93708|93748.4|93708.5|93722.5|93695.3|55
1645110070000|2022-02-17 15:01:10|93733.1|93708.1|93722.8|93697.8|93733.1|93708.1|93721.4|93696.4|62
1645110080000|2022-02-17 15:01:20|93724.5|93699.5|93788.3|93738.3|93795.2|93745.2|93723.7|93698.7|70
1645110090000|2022-02-17 15:01:30|93786.1|93736.1|93755.8|93730.8|93789.7|93739.7|93753.7|93728.7|65
1645110100000|2022-02-17 15:01:40|93756.3|93731.3|93739.2|93714.2|93760.5|93735.5|93736.4|93711.4|67
1645110110000|2022-02-17 15:01:50|93738.4|93713.4|93731.6|93681.6|93743.4|93718.4|93713.7|93663.7|69
1645110120000|2022-02-17 15:02:00|93732.9|93682.9|93719.1|93669.1|93737|93687|93695.5|93645.5|68
1645110130000|2022-02-17 15:02:10|93720.2|93670.2|93688.2|93638.2|93720.2|93670.2|93676|93620.5|72
1645110140000|2022-02-17 15:02:20|93687.4|93637.4|93691.1|93641.1|93692.6|93642.6|93682.8|93632.8|69
1645110150000|2022-02-17 15:02:30|93689.4|93639.4|93696.7|93671.7|93712|93671.7|93687.9|93637.9|68
1645110160000|2022-02-17 15:02:40|93699.3|93674.3|93698|93648|93709|93677|93686|93644.7|65
1645110170000|2022-02-17 15:02:50|93697.9|93647.9|93697.2|93672.2|93697.9|93672.2|93680.6|93643.7|58
1645110180000|2022-02-17 15:03:00|93696.7|93671.7|93687.1|93637.1|93697.4|93672.4|93684.3|93634.3|67
1645110190000|2022-02-17 15:03:10|93687.4|93637.4|93687.1|93637.1|93691.1|93641.1|93685.1|93635.1|56
1645110200000|2022-02-17 15:03:20|93687|93637|93674|93624|93690|93640|93653.8|93603.8|67
1645110210000|2022-02-17 15:03:30|93671|93621|93628.8|93603.8|93676|93626|93628.8|93586.9|74
1645110220000|2022-02-17 15:03:40|93627.6|93602.6|93623.7|93598.7|93633.6|93602.6|93614.4|93572.4|74
1645110230000|2022-02-17 15:03:50|93623.5|93598.5|93648.8|93598.8|93669.6|93632|93623|93586.4|69
1645110240000|2022-02-17 15:04:00|93648|93598|93638.2|93613.2|93649.1|93613.9|93630.9|93589.9|68
1645110250000|2022-02-17 15:04:10|93626.3|93601.3|93602.1|93552.1|93636.7|93601.3|93601.9|93548.4|71
1645110260000|2022-02-17 15:04:20|93601|93551|93606.2|93556.2|93622|93576.3|93599.1|93549.1|67
1645110270000|2022-02-17 15:04:30|93606.1|93556.1|93613.3|93563.3|93617|93567|93598.4|93548.4|71
1645110280000|2022-02-17 15:04:40|93607.5|93557.5|93607.9|93557.9|93615.6|93565.6|93583.9|93540.6|75
1645110290000|2022-02-17 15:04:50|93608.2|93558.2|93608.1|93558.1|93612.8|93562.8|93604.8|93554.8|61
1645110300000|2022-02-17 15:05:00|93608.2|93558.2|93622.8|93572.8|93626.2|93576.2|93606.5|93556.5|65
1645110310000|2022-02-17 15:05:10|93622.9|93572.9|93619|93569|93622.9|93588.1|93606.6|93569|55
1645110320000|2022-02-17 15:05:20|93619.1|93569.1|93598.4|93573.4|93621.6|93588.1|93597.3|93568.8|68
1645110330000|2022-02-17 15:05:30|93598.9|93573.9|93599|93574|93601.1|93576.1|93587.2|93562.2|63
1645110340000|2022-02-17 15:05:40|93599.2|93574.2|93595.5|93570.5|93606|93581|93594.9|93569.9|60
1645110350000|2022-02-17 15:05:50|93596.1|93571.1|93592|93567|93614.3|93577.1|93589|93561.9|56
1645110360000|2022-02-17 15:06:00|93591.5|93566.5|93603.8|93553.8|93607.1|93567.4|93585|93551.9|59
1645110370000|2022-02-17 15:06:10|93604.6|93554.6|93542.3|93492.3|93604.6|93554.6|93542.3|93492.3|65
1645110380000|2022-02-17 15:06:20|93542.4|93492.4|93536.5|93486.5|93543.2|93493.2|93529.4|93479.4|67
1645110390000|2022-02-17 15:06:30|93535.1|93485.1|93533.6|93483.6|93550.9|93503.4|93524.4|93482.3|68
1645110400000|2022-02-17 15:06:40|93533.4|93483.4|93541.6|93491.6|93541.6|93499.6|93524.6|93475.6|70
1645110410000|2022-02-17 15:06:50|93541.7|93491.7|93521.7|93471.7|93542.2|93492.2|93518.6|93468.6|70
1645110420000|2022-02-17 15:07:00|93521.4|93471.4|93524.1|93474.1|93525|93475|93520.6|93470.6|52
1645110430000|2022-02-17 15:07:10|93523.9|93473.9|93514.7|93464.7|93528.5|93478.5|93513.1|93463.1|63
1645110440000|2022-02-17 15:07:20|93515.4|93465.4|93534.3|93484.3|93534.3|93484.3|93492.3|93440.7|68
1645110450000|2022-02-17 15:07:30|93535.4|93485.4|93529.4|93479.4|93536.5|93486.5|93523.1|93473.1|71
1645110460000|2022-02-17 15:07:40|93528.8|93478.8|93512.9|93462.9|93530.8|93480.8|93512.4|93462.4|67
1645110470000|2022-02-17 15:07:50|93513|93463|93514.2|93464.2|93515|93465|93500.4|93450.4|67
1645110480000|2022-02-17 15:08:00|93513.9|93463.9|93522.8|93472.8|93524.2|93474.2|93511.9|93461.9|70
1645110490000|2022-02-17 15:08:10|93521.5|93471.5|93527|93477|93531.5|93481.5|93520.1|93470.1|59
1645110500000|2022-02-17 15:08:20|93526.1|93476.1|93513.6|93463.6|93526.1|93476.1|93507.3|93457.3|67
1645110510000|2022-02-17 15:08:30|93513.7|93463.7|93508.3|93458.3|93513.9|93463.9|93507|93457|55
1645110520000|2022-02-17 15:08:40|93508.8|93458.8|93506.3|93456.3|93510.5|93460.5|93504.6|93454.6|42
1645110530000|2022-02-17 15:08:50|93506.4|93456.4|93486.1|93461.1|93506.8|93465.6|93477.4|93447.3|66
1645110540000|2022-02-17 15:09:00|93485.6|93460.6|93483|93458|93486.5|93461.5|93481.2|93456.2|54
1645110550000|2022-02-17 15:09:10|93483.2|93458.2|93513.3|93463.3|93513.4|93463.4|93483.2|93450.9|67
1645110560000|2022-02-17 15:09:20|93512.8|93462.8|93515.9|93465.9|93517.9|93475.6|93498.5|93460.5|55
1645110570000|2022-02-17 15:09:30|93514.8|93464.8|93490.5|93440.5|93515.8|93465.8|93483.2|93433.2|62
1645110580000|2022-02-17 15:09:40|93488.3|93438.3|93515.9|93465.9|93527.4|93477.4|93484.4|93434.4|37
1645110590000|2022-02-17 15:09:50|93515.6|93465.6|93520|93470|93521.8|93471.8|93509|93459|66
1645110600000|2022-02-17 15:10:00|93520.1|93470.1|93496.3|93446.3|93523.3|93473.3|93495.3|93445.3|75
1645110610000|2022-02-17 15:10:10|93497.3|93447.3|93500.9|93450.9|93512.7|93462.7|93495.9|93445.9|76
1645110620000|2022-02-17 15:10:20|93499.9|93449.9|93498.2|93448.2|93503.2|93460.3|93480|93432.8|75
1645110630000|2022-02-17 15:10:30|93497.2|93447.2|93485.7|93460.7|93505|93463.6|93481|93444.7|71
1645110640000|2022-02-17 15:10:40|93485.3|93460.3|93487.1|93437.1|93500.1|93461.7|93471.6|93434.8|66
1645110650000|2022-02-17 15:10:50|93486.5|93436.5|93480.9|93455.9|93493.9|93457.4|93475.2|93436.5|56
1645110660000|2022-02-17 15:11:00|93480.8|93455.8|93516.8|93466.8|93516.8|93473.9|93480.8|93455.5|68
1645110670000|2022-02-17 15:11:10|93506.8|93481.8|93514.2|93489.2|93528.8|93490.2|93506.8|93467.7|67
1645110680000|2022-02-17 15:11:20|93528|93478|93528.7|93503.7|93529.3|93504.3|93509.7|93471|71
1645110690000|2022-02-17 15:11:30|93529.6|93504.6|93545.1|93495.1|93550.8|93512.6|93524.5|93484.2|77
1645110700000|2022-02-17 15:11:40|93543.6|93493.6|93507.1|93457.1|93548.5|93503.2|93507.1|93457.1|69
1645110710000|2022-02-17 15:11:50|93507.4|93457.4|93512.5|93462.5|93516.5|93466.5|93507.4|93457.4|58
1645110720000|2022-02-17 15:12:00|93512.6|93462.6|93511.8|93486.8|93512.6|93487.4|93499.9|93462.2|66
1645110730000|2022-02-17 15:12:10|93511.1|93486.1|93509.2|93484.2|93512.5|93487.5|93507.5|93482.5|49
1645110740000|2022-02-17 15:12:20|93514.5|93489.5|93520.6|93495.6|93521|93496|93510.7|93485.7|51
1645110750000|2022-02-17 15:12:30|93520.9|93495.9|93507|93482|93521.5|93496.5|93506.4|93481.4|62
1645110760000|2022-02-17 15:12:40|93506.6|93481.6|93512.8|93487.8|93527.2|93490|93503.6|93473.3|65
1645110770000|2022-02-17 15:12:50|93513.8|93488.8|93515|93490|93516.5|93491.5|93511.1|93486.1|53
1645110780000|2022-02-17 15:13:00|93514.8|93489.8|93509.6|93484.6|93517.7|93492.7|93507.1|93482.1|51
1645110790000|2022-02-17 15:13:10|93510.1|93485.1|93490.7|93465.7|93510.1|93485.1|93484.4|93444.6|60
1645110800000|2022-02-17 15:13:20|93490.6|93465.6|93488.2|93463.2|93494.7|93469.7|93488.1|93463.1|55
1645110810000|2022-02-17 15:13:30|93489.5|93464.5|93493.2|93468.2|93493.8|93468.8|93488.3|93463.3|33
1645110820000|2022-02-17 15:13:40|93494.9|93469.9|93490.6|93465.6|93494.9|93469.9|93485.5|93460.5|58
1645110830000|2022-02-17 15:13:50|93491|93466|93491.8|93466.8|93504.5|93468.6|93488.3|93452.4|42
1645110840000|2022-02-17 15:14:00|93492.3|93467.3|93493.8|93468.8|93493.8|93468.8|93486.1|93461.1|48
1645110850000|2022-02-17 15:14:10|93494.1|93469.1|93507.7|93482.7|93507.7|93482.7|93494|93469|55
1645110860000|2022-02-17 15:14:20|93507.5|93482.5|93514.5|93489.5|93515.4|93490.4|93504.5|93479.5|57
1645110870000|2022-02-17 15:14:30|93515.4|93490.4|93514.7|93489.7|93521.1|93496.1|93504.5|93479.5|63
1645110880000|2022-02-17 15:14:40|93514.4|93489.4|93492.7|93467.7|93515.4|93490.4|93492|93453.7|54
1645110890000|2022-02-17 15:14:50|93495.5|93470.5|93456.7|93406.7|93501.3|93470.5|93454.5|93404.5|66
1645110900000|2022-02-17 15:15:00|93455.4|93405.4|93460.6|93410.6|93472|93422|93455.4|93405.4|66
1645110910000|2022-02-17 15:15:10|93459.7|93409.7|93459.1|93409.1|93464.8|93414.8|93452.9|93402.9|70
1645110920000|2022-02-17 15:15:20|93459.2|93409.2|93468.3|93418.3|93469.5|93429.8|93454|93408.5|56
1645110930000|2022-02-17 15:15:30|93468.6|93418.6|93433.6|93408.6|93468.6|93418.6|93431.3|93400.5|68
1645110940000|2022-02-17 15:15:40|93434.4|93409.4|93485.4|93435.4|93498.1|93435.4|93434.4|93398.6|73
1645110950000|2022-02-17 15:15:50|93483.8|93433.8|93509|93459|93509.9|93459.9|93480.8|93430.8|78
1645110960000|2022-02-17 15:16:00|93509.2|93459.2|93562.3|93512.3|93581.9|93525.3|93506.4|93456.4|76
1645110970000|2022-02-17 15:16:10|93562|93512|93513|93463|93562.3|93512.3|93511.8|93461.8|74
1645110980000|2022-02-17 15:16:20|93513.2|93463.2|93496.6|93446.6|93517.4|93467.4|93493.8|93443.8|67
1645110990000|2022-02-17 15:16:30|93496.5|93446.5|93514.5|93464.5|93514.5|93464.5|93472.5|93439.6|65
1645111000000|2022-02-17 15:16:40|93519.4|93469.4|93543.4|93493.4|93548.3|93498.3|93519.4|93469.4|65
1645111010000|2022-02-17 15:16:50|93538.6|93488.6|93500.8|93450.8|93548.3|93498.3|93499.6|93449.6|68
1645111020000|2022-02-17 15:17:00|93501.4|93451.4|93518.6|93468.6|93519.9|93469.9|93493.1|93443.1|67
1645111030000|2022-02-17 15:17:10|93522.5|93472.5|93495.7|93470.7|93523.3|93473.3|93495.2|93459|68
1645111040000|2022-02-17 15:17:20|93496.3|93471.3|93520.7|93470.7|93520.7|93471.9|93482|93434.2|72
1645111050000|2022-02-17 15:17:30|93524.7|93474.7|93492.6|93442.6|93531|93481|93483.1|93433.1|69
1645111060000|2022-02-17 15:17:40|93493|93443|93545.2|93495.2|93545.2|93495.2|93493|93443|67
1645111070000|2022-02-17 15:17:50|93545.4|93495.4|93556.8|93506.8|93565.7|93515.7|93544.5|93494.5|67
1645111080000|2022-02-17 15:18:00|93557.1|93507.1|93528.5|93478.5|93558.4|93508.4|93520.3|93470.3|78
1645111090000|2022-02-17 15:18:10|93527.8|93477.8|93525.1|93475.1|93536.5|93486.5|93522.9|93472.9|76
1645111100000|2022-02-17 15:18:20|93525|93475|93520.8|93470.8|93529.4|93479.4|93518.2|93468.2|64
1645111110000|2022-02-17 15:18:30|93521.5|93471.5|93564.3|93514.3|93564.3|93514.3|93521.5|93471.5|60
1645111120000|2022-02-17 15:18:40|93565.2|93515.2|93556.2|93506.2|93569.1|93519.1|93542.2|93503.5|68
1645111130000|2022-02-17 15:18:50|93556.5|93506.5|93555.7|93505.7|93556.5|93516.9|93539.5|93499.9|44
1645111140000|2022-02-17 15:19:00|93554|93504|93512.8|93462.8|93556.7|93512.3|93511.4|93461.4|58
1645111150000|2022-02-17 15:19:10|93512.3|93462.3|93511.4|93461.4|93513.3|93472.7|93494.3|93458.6|55
1645111160000|2022-02-17 15:19:20|93512.5|93462.5|93554.8|93504.8|93560.5|93510.5|93512.5|93462.5|78
1645111170000|2022-02-17 15:19:30|93552.9|93502.9|93533|93508|93552.9|93510|93532.8|93490.2|73
1645111180000|2022-02-17 15:19:40|93531.6|93506.6|93559.6|93534.6|93571.3|93536|93531.4|93493.4|63
1645111190000|2022-02-17 15:19:50|93559.8|93534.8|93581.6|93531.6|93581.6|93543.4|93559.8|93523.6|49
1645111200000|2022-02-17 15:20:00|93581.4|93531.4|93562.6|93537.6|93581.4|93540.6|93557.4|93520.6|62
1645111210000|2022-02-17 15:20:10|93562.8|93537.8|93579.7|93529.7|93587|93537.8|93560.3|93511.1|64
1645111220000|2022-02-17 15:20:20|93579.6|93529.6|93579.2|93529.2|93599.2|93560.8|93575.8|93525.8|65
1645111230000|2022-02-17 15:20:30|93578.9|93528.9|93577.9|93527.9|93579.2|93529.2|93574.9|93524.9|45
1645111240000|2022-02-17 15:20:40|93576.2|93526.2|93576.4|93526.4|93582.4|93541.4|93565.8|93526|54
1645111250000|2022-02-17 15:20:50|93576|93526|93593.9|93568.9|93604|93568.9|93575.4|93525.4|66
1645111260000|2022-02-17 15:21:00|93606.3|93556.3|93588.9|93538.9|93607.5|93570.3|93575.8|93536.9|65
1645111270000|2022-02-17 15:21:10|93587.7|93537.7|93552|93502|93587.7|93537.7|93540.6|93501.5|67
1645111280000|2022-02-17 15:21:20|93553.8|93503.8|93541|93491|93559.2|93509.2|93540|93490|68
1645111290000|2022-02-17 15:21:30|93541.9|93491.9|93560.1|93535.1|93568.9|93536.2|93537.4|93487.4|64
1645111300000|2022-02-17 15:21:40|93561|93536|93574.2|93524.2|93575.7|93536|93551.6|93514.9|69
1645111310000|2022-02-17 15:21:50|93573.3|93523.3|93551.5|93501.5|93574.2|93530.3|93540.5|93500.7|60
1645111320000|2022-02-17 15:22:00|93551.4|93501.4|93550.9|93525.9|93559.3|93528.7|93548.8|93499.8|62
1645111330000|2022-02-17 15:22:10|93551.7|93526.7|93548.3|93498.3|93551.7|93526.7|93537.7|93496.5|68
1645111340000|2022-02-17 15:22:20|93548.1|93498.1|93532|93507|93548.8|93507.9|93528.4|93484.3|61
1645111350000|2022-02-17 15:22:30|93532.6|93507.6|93516.9|93491.9|93538.4|93510.9|93516.3|93478.9|59
1645111360000|2022-02-17 15:22:40|93516.3|93491.3|93515.1|93490.1|93516.9|93491.9|93514.7|93489.7|35
1645111370000|2022-02-17 15:22:50|93515|93490|93518.1|93493.1|93518.1|93493.1|93511|93486|50
1645111380000|2022-02-17 15:23:00|93518.2|93493.2|93495.5|93470.5|93524.3|93494.8|93486.2|93448.2|71
1645111390000|2022-02-17 15:23:10|93496.3|93471.3|93556.4|93506.4|93557|93507|93493.7|93468.7|71
1645111400000|2022-02-17 15:23:20|93556.2|93506.2|93555.8|93505.8|93558.6|93508.6|93551.3|93501.3|67
1645111410000|2022-02-17 15:23:30|93555.2|93505.2|93538.6|93488.6|93563.7|93513.7|93537.2|93487.2|76
1645111420000|2022-02-17 15:23:40|93537.1|93487.1|93566.5|93516.5|93566.8|93516.8|93501.1|93451.1|71
1645111430000|2022-02-17 15:23:50|93565.6|93515.6|93563.7|93538.7|93574.4|93540|93557.4|93507.4|67
1645111440000|2022-02-17 15:24:00|93565.5|93540.5|93577.5|93527.5|93585.9|93546.8|93562.8|93526.9|64
1645111450000|2022-02-17 15:24:10|93576.6|93526.6|93527.1|93502.1|93578.1|93528.1|93523.3|93482.5|60
1645111460000|2022-02-17 15:24:20|93527|93502|93562.8|93512.8|93563.7|93513.7|93527|93499.2|65
1645111470000|2022-02-17 15:24:30|93561.4|93511.4|93564.4|93514.4|93566.1|93516.1|93560.6|93510.6|54
1645111480000|2022-02-17 15:24:40|93564.6|93514.6|93553.9|93528.9|93567.5|93531.6|93551.2|93514|52
1645111490000|2022-02-17 15:24:50|93554.6|93529.6|93557.5|93532.5|93558.8|93533.8|93554.3|93529.3|48
1645111500000|2022-02-17 15:25:00|93557.6|93532.6|93571.4|93546.4|93571.5|93546.5|93557.6|93532.6|65
1645111510000|2022-02-17 15:25:10|93572.6|93547.6|93560.6|93510.6|93589.8|93553.5|93549.6|93510.3|74
1645111520000|2022-02-17 15:25:20|93560.1|93510.1|93558.1|93533.1|93572.2|93536.7|93552.6|93502.6|72
1645111530000|2022-02-17 15:25:30|93559.1|93534.1|93564.4|93539.4|93575.4|93539.5|93550.3|93524.6|71
1645111540000|2022-02-17 15:25:40|93564.6|93539.6|93591.9|93541.9|93599.3|93562.8|93564.6|93539.6|68
1645111550000|2022-02-17 15:25:50|93589.4|93539.4|93583.8|93558.8|93592.6|93558.8|93564.9|93539.3|72
1645111560000|2022-02-17 15:26:00|93587.1|93562.1|93611.8|93561.8|93612|93573.3|93586.9|93550.4|67
1645111570000|2022-02-17 15:26:10|93612.2|93562.2|93609.1|93559.1|93612.3|93562.3|93607.2|93557.2|52
1645111580000|2022-02-17 15:26:20|93610.4|93560.4|93606.5|93581.5|93612.9|93582.3|93601.2|93560.2|53
1645111590000|2022-02-17 15:26:30|93607.3|93582.3|93633.4|93608.4|93633.4|93608.4|93601.3|93576.3|58
1645111600000|2022-02-17 15:26:40|93633.8|93608.8|93641.3|93616.3|93642.9|93617.9|93632|93607|69
1645111610000|2022-02-17 15:26:50|93640.4|93615.4|93618.9|93593.9|93641.3|93616.3|93618.3|93593.3|76
1645111620000|2022-02-17 15:27:00|93619.3|93594.3|93631.1|93606.1|93635.8|93610.8|93619.3|93594.3|71
1645111630000|2022-02-17 15:27:10|93631.3|93606.3|93598.3|93573.3|93632.6|93607.6|93597.6|93569.9|66
1645111640000|2022-02-17 15:27:20|93596.2|93571.2|93602.5|93552.5|93603.2|93571.2|93581.2|93546.3|72
1645111650000|2022-02-17 15:27:30|93603.6|93553.6|93605|93555|93614.4|93574.5|93592.2|93553.6|63
1645111660000|2022-02-17 15:27:40|93605.5|93555.5|93592.5|93542.5|93606|93563.3|93579.4|93542.2|67
1645111670000|2022-02-17 15:27:50|93592|93542|93582.5|93557.5|93593|93558.7|93575.5|93539.7|68
1645111680000|2022-02-17 15:28:00|93583.9|93558.9|93581.5|93556.5|93593.6|93568.6|93579.7|93554.7|65
1645111690000|2022-02-17 15:28:10|93581.8|93556.8|93570.8|93545.8|93597.6|93559.7|93568.8|93530.4|69
1645111700000|2022-02-17 15:28:20|93570.9|93545.9|93555.9|93530.9|93580.6|93546|93555|93520.5|49
1645111710000|2022-02-17 15:28:30|93555.4|93530.4|93551|93526|93557.4|93532.4|93550.7|93525.7|58
1645111720000|2022-02-17 15:28:40|93551.1|93526.1|93542.8|93517.8|93551.6|93526.6|93542.3|93517.3|61
1645111730000|2022-02-17 15:28:50|93542.4|93517.4|93539.3|93514.3|93542.8|93517.8|93539|93514|52
1645111740000|2022-02-17 15:29:00|93539|93514|93549.7|93499.7|93551|93515.1|93532.5|93498|65
1645111750000|2022-02-17 15:29:10|93549.9|93499.9|93523.1|93498.1|93560|93515.4|93523.1|93485.8|61
1645111760000|2022-02-17 15:29:20|93523.3|93498.3|93525.7|93475.7|93534.3|93508.7|93517.2|93475.7|59
1645111770000|2022-02-17 15:29:30|93526.7|93476.7|93571.5|93521.5|93571.5|93521.5|93503.8|93470|67
1645111780000|2022-02-17 15:29:40|93573.3|93523.3|93572.8|93522.8|93584|93545.7|93566.9|93522.8|59
1645111790000|2022-02-17 15:29:50|93573.9|93523.9|93573.8|93523.8|93575.9|93525.9|93570.1|93520.1|65
1645111800000|2022-02-17 15:30:00|93575.2|93525.2|93583.5|93533.5|93585.5|93535.5|93575.2|93525.2|59
1645111810000|2022-02-17 15:30:10|93584.1|93534.1|93579.2|93529.2|93584.6|93534.6|93575.5|93525.5|54
1645111820000|2022-02-17 15:30:20|93577.6|93527.6|93543.2|93493.2|93578.6|93528.6|93542.9|93492.9|63
1645111830000|2022-02-17 15:30:30|93543.9|93493.9|93553|93503|93558.8|93508.8|93542.2|93492.2|68
1645111840000|2022-02-17 15:30:40|93551.1|93501.1|93566.9|93516.9|93567.1|93517.1|93547.3|93497.3|65
1645111850000|2022-02-17 15:30:50|93567.7|93517.7|93553.1|93503.1|93568.1|93518.1|93553.1|93503.1|58
1645111860000|2022-02-17 15:31:00|93553.2|93503.2|93547.5|93497.5|93563.4|93527.2|93539.3|93497.5|52
1645111870000|2022-02-17 15:31:10|93546.6|93496.6|93538.1|93513.1|93557.4|93521.5|93534|93496.6|52
1645111880000|2022-02-17 15:31:20|93537.7|93512.7|93538|93513|93542.1|93517.1|93536.9|93511.9|43
1645111890000|2022-02-17 15:31:30|93538.2|93513.2|93533.8|93508.8|93554.7|93518.4|93533.8|93498.5|38
1645111900000|2022-02-17 15:31:40|93536.2|93511.2|93536.9|93511.9|93548.7|93511.9|93520.1|93475.7|52
1645111910000|2022-02-17 15:31:50|93536.5|93511.5|93546.4|93521.4|93558|93522.6|93536.5|93500.1|51
1645111920000|2022-02-17 15:32:00|93546.3|93521.3|93554.4|93504.4|93556.7|93522.6|93538.9|93504.4|47
1645111930000|2022-02-17 15:32:10|93554.2|93504.2|93573.1|93523.1|93575.1|93537.9|93542.5|93504.2|56
1645111940000|2022-02-17 15:32:20|93568.3|93518.3|93554.3|93504.3|93568.3|93527.1|93552.1|93503.8|53
1645111950000|2022-02-17 15:32:30|93553.2|93503.2|93541|93491|93553.2|93503.2|93537.2|93487.2|61
1645111960000|2022-02-17 15:32:40|93541.1|93491.1|93545|93520|93555.1|93520|93541|93491|60
1645111970000|2022-02-17 15:32:50|93545.2|93520.2|93572.9|93522.9|93572.9|93522.9|93544.6|93508.7|60
1645111980000|2022-02-17 15:33:00|93572.8|93522.8|93580.2|93530.2|93582.4|93532.4|93572.7|93522.7|62
1645111990000|2022-02-17 15:33:10|93581.1|93531.1|93584.2|93534.2|93589.5|93539.5|93579.9|93529.9|75
1645112000000|2022-02-17 15:33:20|93584.8|93534.8|93555.4|93505.4|93584.9|93534.9|93550.2|93505.4|67
1645112010000|2022-02-17 15:33:30|93555.6|93505.6|93543.5|93518.5|93559.6|93520|93543.5|93503.7|53
1645112020000|2022-02-17 15:33:40|93543.8|93518.8|93528.7|93503.7|93553.9|93524.1|93528|93497.3|61
1645112030000|2022-02-17 15:33:50|93528.4|93503.4|93530.2|93505.2|93531.3|93506.3|93528.1|93503.1|41
1645112040000|2022-02-17 15:34:00|93530.6|93505.6|93530.7|93505.7|93530.7|93505.7|93526.1|93501.1|47
1645112050000|2022-02-17 15:34:10|93530.5|93505.5|93529.2|93504.2|93530.6|93505.6|93527.3|93502.3|40
1645112060000|2022-02-17 15:34:20|93529.1|93504.1|93538.8|93513.8|93550.5|93514.9|93528.9|93494.4|41
1645112070000|2022-02-17 15:34:30|93539.1|93514.1|93541.9|93516.9|93554.8|93516.9|93537.9|93503.7|38
1645112080000|2022-02-17 15:34:40|93543.6|93518.6|93589.9|93539.9|93590.9|93550.6|93543.6|93511.1|62
1645112090000|2022-02-17 15:34:50|93589.3|93539.3|93593|93543|93596.7|93546.7|93581.1|93531.1|68
1645112100000|2022-02-17 15:35:00|93593.8|93543.8|93584.8|93559.8|93599.5|93562.8|93584.8|93542.6|57
1645112110000|2022-02-17 15:35:10|93585.2|93560.2|93560.6|93510.6|93599.5|93560.4|93560.6|93510.6|55
1645112120000|2022-02-17 15:35:20|93554.8|93504.8|93538.3|93488.3|93554.8|93504.8|93538.3|93488.3|54
1645112130000|2022-02-17 15:35:30|93526.5|93501.5|93538.4|93488.4|93540.4|93501.5|93523.3|93481.3|62
1645112140000|2022-02-17 15:35:40|93539.5|93489.5|93538.3|93488.3|93540.8|93490.8|93537.3|93487.3|59
1645112150000|2022-02-17 15:35:50|93538.1|93488.1|93525.3|93475.3|93539.3|93489.3|93525.1|93475.1|68
1645112160000|2022-02-17 15:36:00|93526.1|93476.1|93522.7|93497.7|93528.2|93499.3|93515|93476.1|61
1645112170000|2022-02-17 15:36:10|93522|93497|93545.2|93495.2|93546.5|93503.8|93521.8|93492.6|47
1645112180000|2022-02-17 15:36:20|93545.5|93495.5|93531.8|93481.8|93545.5|93502.8|93527.8|93480.5|65
1645112190000|2022-02-17 15:36:30|93531.7|93481.7|93535.2|93485.2|93536.1|93487.6|93512.6|93469.7|65
1645112200000|2022-02-17 15:36:40|93533.8|93483.8|93522.1|93472.1|93541.8|93491.8|93512|93471.4|67
1645112210000|2022-02-17 15:36:50|93522.7|93472.7|93488.8|93438.8|93525.4|93475.4|93486|93436|68
1645112220000|2022-02-17 15:37:00|93487.2|93437.2|93492.2|93442.2|93497.5|93447.5|93484|93434|72
1645112230000|2022-02-17 15:37:10|93492.8|93442.8|93502.1|93452.1|93505.3|93455.3|93490.6|93440.6|58
1645112240000|2022-02-17 15:37:20|93502.7|93452.7|93505.6|93455.6|93513|93463|93499|93449|61
1645112250000|2022-02-17 15:37:30|93506|93456|93492|93467|93510|93474.1|93487.4|93449.5|64
1645112260000|2022-02-17 15:37:40|93491.6|93466.6|93494.9|93469.9|93500.9|93475.9|93491.6|93466.6|60
1645112270000|2022-02-17 15:37:50|93496.6|93471.6|93512.2|93487.2|93518.6|93493.6|93496.6|93471.6|65
1645112280000|2022-02-17 15:38:00|93512.3|93487.3|93534.5|93509.5|93534.5|93509.5|93511.8|93486.8|62
1645112290000|2022-02-17 15:38:10|93534.6|93509.6|93589|93564|93593|93568|93534.6|93503.2|74
1645112300000|2022-02-17 15:38:20|93588.9|93563.9|93561.1|93511.1|93597.5|93564.5|93541.3|93503.2|75
1645112310000|2022-02-17 15:38:30|93560.7|93510.7|93556.6|93531.6|93572.4|93533.4|93551|93510.7|64
1645112320000|2022-02-17 15:38:40|93557.1|93532.1|93554|93529|93557.1|93532.1|93548.2|93523.2|65
1645112330000|2022-02-17 15:38:50|93553.8|93528.8|93564.4|93539.4|93569.9|93539.7|93551|93514.6|55
1645112340000|2022-02-17 15:39:00|93564|93539|93537.3|93512.3|93573.4|93540.6|93536.7|93511.7|71
1645112350000|2022-02-17 15:39:10|93537.5|93512.5|93534.1|93509.1|93538.3|93513.3|93533.1|93508.1|54
1645112360000|2022-02-17 15:39:20|93534|93509|93529.1|93504.1|93534.5|93509.5|93528.9|93503.9|49
1645112370000|2022-02-17 15:39:30|93528.9|93503.9|93498.6|93473.6|93528.9|93503.9|93496.9|93463.7|59
1645112380000|2022-02-17 15:39:40|93495.5|93470.5|93493.8|93468.8|93497.5|93472.5|93483.1|93458.1|58
1645112390000|2022-02-17 15:39:50|93493.4|93468.4|93529.6|93479.6|93533.6|93494.1|93491.1|93466.1|74
1645112400000|2022-02-17 15:40:00|93530.1|93480.1|93545.9|93495.9|93555.9|93507.3|93522.2|93480.1|76
1645112410000|2022-02-17 15:40:10|93543.9|93493.9|93536.8|93486.8|93548.8|93509.7|93526.8|93486.4|69
1645112420000|2022-02-17 15:40:20|93536.9|93486.9|93533|93508|93542.7|93508|93526.3|93486.5|59
1645112430000|2022-02-17 15:40:30|93533.9|93508.9|93525|93500|93536.7|93511.7|93524.5|93499.5|52
1645112440000|2022-02-17 15:40:40|93524.9|93499.9|93546.3|93521.3|93546.3|93521.3|93524.2|93499.2|63
1645112450000|2022-02-17 15:40:50|93546.1|93521.1|93541|93516|93546.1|93521.1|93535.4|93510.4|62
1645112460000|2022-02-17 15:41:00|93541.7|93516.7|93541.5|93516.5|93544.4|93519.4|93539.6|93514.6|71
1645112470000|2022-02-17 15:41:10|93542.5|93517.5|93519.3|93494.3|93542.5|93517.5|93519.2|93494.2|69
1645112480000|2022-02-17 15:41:20|93520.2|93495.2|93536|93511|93536|93511|93515.9|93490.9|57
1645112490000|2022-02-17 15:41:30|93535.7|93510.7|93542.3|93517.3|93543.6|93518.6|93535.7|93510.7|50
1645112500000|2022-02-17 15:41:40|93543.2|93518.2|93543.1|93518.1|93552|93527|93542.5|93517.5|60
1645112510000|2022-02-17 15:41:50|93542.2|93517.2|93538.7|93513.7|93542.2|93517.2|93536.9|93511.9|63
1645112520000|2022-02-17 15:42:00|93536.7|93511.7|93532.6|93507.6|93546.7|93521.7|93528.1|93503.1|65
1645112530000|2022-02-17 15:42:10|93532.4|93507.4|93497|93472|93533.3|93508.3|93497|93472|78
1645112540000|2022-02-17 15:42:20|93499.2|93474.2|93494.4|93469.4|93501.4|93476.4|93493.5|93468.5|49
1645112550000|2022-02-17 15:42:30|93494.3|93469.3|93487.9|93462.9|93497.7|93472.7|93486|93461|60
1645112560000|2022-02-17 15:42:40|93488.3|93463.3|93490.1|93465.1|93491.4|93466.4|93488.3|93463.3|60
1645112570000|2022-02-17 15:42:50|93489.8|93464.8|93459.3|93434.3|93490.3|93465.3|93459.3|93434.3|68
1645112580000|2022-02-17 15:43:00|93459.6|93434.6|93452|93427|93460.4|93435.4|93448.5|93423.5|64
1645112590000|2022-02-17 15:43:10|93452.5|93427.5|93453.7|93428.7|93457.7|93432.7|93452.5|93427.5|60
1645112600000|2022-02-17 15:43:20|93453.4|93428.4|93454.9|93429.9|93456.2|93431.2|93444|93419|60
1645112610000|2022-02-17 15:43:30|93454|93429|93467.4|93442.4|93469.3|93444.3|93454|93429|54
1645112620000|2022-02-17 15:43:40|93467.9|93442.9|93495.3|93470.3|93502.4|93472.1|93464.9|93439.9|64
1645112630000|2022-02-17 15:43:50|93495.4|93470.4|93490.4|93465.4|93496|93471|93476.6|93451.6|62
1645112640000|2022-02-17 15:44:00|93489.9|93464.9|93492.4|93467.4|93503.5|93478.5|93489.9|93464.9|67
1645112650000|2022-02-17 15:44:10|93493.1|93468.1|93463.9|93438.9|93494.1|93469.1|93463.3|93438.3|61
1645112660000|2022-02-17 15:44:20|93462.2|93437.2|93463.3|93438.3|93464.9|93439.9|93457.3|93432.3|58
1645112670000|2022-02-17 15:44:30|93463.7|93438.7|93444.6|93419.6|93465.5|93440.5|93441.3|93416.3|48
1645112680000|2022-02-17 15:44:40|93442.1|93417.1|93468.7|93443.7|93468.8|93443.8|93440.2|93415.2|68
1645112690000|2022-02-17 15:44:50|93469.6|93444.6|93486.4|93461.4|93488.6|93463.6|93467.9|93442.9|67
1645112700000|2022-02-17 15:45:00|93486.2|93461.2|93452.8|93427.8|93486.2|93461.2|93451.4|93426.4|64
1645112710000|2022-02-17 15:45:10|93453|93428|93446.2|93421.2|93453|93428|93441.1|93416.1|63
1645112720000|2022-02-17 15:45:20|93446|93421|93467.3|93442.3|93468.7|93443.7|93446|93421|61
1645112730000|2022-02-17 15:45:30|93469.5|93444.5|93490.2|93465.2|93491.3|93466.3|93465.2|93440.2|58
1645112740000|2022-02-17 15:45:40|93490|93465|93484.1|93459.1|93493.4|93468.4|93483.2|93458.2|65
1645112750000|2022-02-17 15:45:50|93483.6|93458.6|93485|93460|93488.5|93463.5|93459|93434|65
1645112760000|2022-02-17 15:46:00|93488.8|93463.8|93510.9|93485.9|93513.9|93488.9|93484|93459|69
1645112770000|2022-02-17 15:46:10|93510.2|93485.2|93451.8|93426.8|93510.2|93485.2|93451.8|93426.8|62
1645112780000|2022-02-17 15:46:20|93451.4|93426.4|93452.4|93427.4|93452.4|93427.4|93451.4|93426.4|3
1645112790000|2022-02-17 15:46:30|93456|93431|93469.1|93444.1|93469.1|93444.1|93455.4|93430.4|3
1645112830000|2022-02-17 15:47:10|93502.9|93452.9|93495.4|93445.4|93502.9|93452.9|93488.6|93438.6|8
1645112840000|2022-02-17 15:47:20|93492.1|93442.1|93470.4|93420.4|93492.4|93442.4|93470.4|93420.4|39
1645112850000|2022-02-17 15:47:30|93458.4|93433.4|93535.7|93485.7|93539.3|93489.3|93457.2|93424.2|73
1645112860000|2022-02-17 15:47:40|93535|93485|93535.7|93485.7|93541|93491|93532.9|93482.9|69
1645112870000|2022-02-17 15:47:50|93535.4|93485.4|93540.3|93490.3|93541.3|93491.3|93528.2|93478.2|61
1645112880000|2022-02-17 15:48:00|93538.4|93488.4|93564.5|93514.5|93569.1|93519.1|93535.9|93485.9|65
1645112890000|2022-02-17 15:48:10|93555.9|93505.9|93553.2|93503.2|93555.9|93505.9|93537.8|93487.8|74
1645112900000|2022-02-17 15:48:20|93552.4|93502.4|93550.2|93500.2|93555.6|93505.6|93546.1|93496.1|65
1645112910000|2022-02-17 15:48:30|93550.4|93500.4|93540.6|93490.6|93551.4|93505.7|93525.5|93489|48
1645112920000|2022-02-17 15:48:40|93540.8|93490.8|93523.5|93498.5|93540.8|93503.3|93520.4|93490.8|51
1645112930000|2022-02-17 15:48:50|93522.4|93497.4|93526.5|93501.5|93539.1|93501.5|93522.4|93481.5|47
1645112940000|2022-02-17 15:49:00|93526.3|93501.3|93515.5|93490.5|93538.5|93501.9|93515.5|93478|60
1645112950000|2022-02-17 15:49:10|93515.6|93490.6|93525.5|93500.5|93542.2|93503.5|93515.6|93482.5|50
1645112960000|2022-02-17 15:49:20|93528.6|93503.6|93516|93491|93540.5|93503.6|93508.2|93483.2|58
1645112970000|2022-02-17 15:49:30|93517.5|93492.5|93508.9|93483.9|93525|93500|93508.9|93483.9|56
1645112980000|2022-02-17 15:49:40|93509.5|93484.5|93488.6|93463.6|93521.7|93484.5|93488.6|93451.5|73
1645112990000|2022-02-17 15:49:50|93485.5|93460.5|93478.5|93453.5|93494.6|93462.4|93478.5|93440.5|64
1645113000000|2022-02-17 15:50:00|93478.4|93453.4|93428.9|93378.9|93478.7|93453.7|93428.7|93378.9|72
1645113010000|2022-02-17 15:50:10|93430.1|93380.1|93451.5|93401.5|93453.5|93403.5|93417.3|93380.1|72
1645113020000|2022-02-17 15:50:20|93451.7|93401.7|93483.4|93433.4|93506|93456|93451.7|93401.7|76
1645113030000|2022-02-17 15:50:30|93481.4|93431.4|93484.4|93434.4|93486.3|93443.3|93455.1|93414.4|67
1645113040000|2022-02-17 15:50:40|93472.2|93447.2|93484.1|93434.1|93497.9|93456.5|93472.2|93434.1|56
1645113050000|2022-02-17 15:50:50|93483.1|93433.1|93480.2|93430.2|93487|93437|93446.6|93396.6|69
1645113060000|2022-02-17 15:51:00|93481.5|93431.5|93488.6|93438.6|93495.9|93445.9|93480|93430|60
1645113070000|2022-02-17 15:51:10|93488.9|93438.9|93463.5|93413.5|93493|93443|93455.5|93405.5|59
1645113080000|2022-02-17 15:51:20|93463.2|93413.2|93470|93420|93479.6|93429.6|93461.2|93411.2|61
1645113090000|2022-02-17 15:51:30|93470.1|93420.1|93468.2|93418.2|93470.8|93434.9|93456.6|93414.5|57
1645113100000|2022-02-17 15:51:40|93468.9|93418.9|93465.9|93415.9|93481.9|93434.1|93459.1|93414.8|73
1645113110000|2022-02-17 15:51:50|93465.8|93415.8|93497.8|93447.8|93497.8|93451|93462.2|93414.5|62
1645113120000|2022-02-17 15:52:00|93498.9|93448.9|93477.3|93452.3|93499.9|93458.8|93469.6|93434.1|65
1645113130000|2022-02-17 15:52:10|93489.7|93439.7|93459.4|93409.4|93490|93440|93449.3|93399.3|77
1645113140000|2022-02-17 15:52:20|93459|93409|93477.5|93452.5|93487|93452.7|93454.6|93406.5|68
1645113150000|2022-02-17 15:52:30|93479.3|93454.3|93452|93402|93487.2|93457.6|93448|93398|71
1645113160000|2022-02-17 15:52:40|93451.3|93401.3|93431.3|93406.3|93451.3|93406.3|93418.8|93380.2|66
1645113170000|2022-02-17 15:52:50|93431|93406|93438.3|93413.3|93453.5|93416.8|93430.4|93393.2|51
1645113180000|2022-02-17 15:53:00|93439|93414|93456.6|93431.6|93490|93442.7|93439|93403.9|65
1645113190000|2022-02-17 15:53:10|93456.2|93431.2|93459.8|93434.8|93474.3|93437.5|93456.2|93420.8|55
1645113200000|2022-02-17 15:53:20|93460.2|93435.2|93450.8|93425.8|93469.3|93436.2|93447.5|93418.9|52
1645113210000|2022-02-17 15:53:30|93450.6|93425.6|93462.6|93412.6|93465.5|93428.9|93448.3|93412.1|48
1645113220000|2022-02-17 15:53:40|93462.3|93412.3|93423.5|93398.5|93464|93420.3|93423.2|93398.2|55
1645113230000|2022-02-17 15:53:50|93423.6|93398.6|93417.1|93392.1|93432.6|93399.5|93414.7|93381.5|56
1645113240000|2022-02-17 15:54:00|93417|93392|93416.1|93391.1|93419.2|93394.2|93411.3|93386.3|60
1645113250000|2022-02-17 15:54:10|93414.7|93389.7|93407.3|93382.3|93416.2|93391.2|93402.3|93377.3|52
1645113260000|2022-02-17 15:54:20|93406.8|93381.8|93410.2|93385.2|93414.5|93389.5|93405|93380|64
1645113270000|2022-02-17 15:54:30|93408.5|93383.5|93409.5|93384.5|93418.1|93393.1|93408|93383|57
1645113280000|2022-02-17 15:54:40|93404.8|93379.8|93410.6|93385.6|93428.9|93403.9|93401.5|93376.5|72
1645113290000|2022-02-17 15:54:50|93410.7|93385.7|93401.1|93376.1|93410.7|93385.7|93400.1|93375.1|55
1645113300000|2022-02-17 15:55:00|93400.9|93375.9|93395.4|93370.4|93402.4|93377.4|93393.8|93368.8|57
1645113310000|2022-02-17 15:55:10|93395.8|93370.8|93410.1|93385.1|93410.6|93385.6|93395.8|93370.8|57
1645113320000|2022-02-17 15:55:20|93410.8|93385.8|93415.7|93390.7|93416.8|93391.8|93410.8|93385.8|47
1645113330000|2022-02-17 15:55:30|93415.9|93390.9|93401.6|93376.6|93417.2|93392.2|93397.9|93372.9|52
1645113340000|2022-02-17 15:55:40|93401.4|93376.4|93435.5|93410.5|93437.2|93412.2|93399.3|93374.3|65
1645113350000|2022-02-17 15:55:50|93436.8|93411.8|93413.5|93388.5|93449.7|93424.5|93413.5|93374.6|66
1645113360000|2022-02-17 15:56:00|93414|93389|93401.1|93376.1|93416.4|93391.4|93401|93376|61
1645113370000|2022-02-17 15:56:10|93401.2|93376.2|93398.4|93373.4|93415.8|93379.4|93397.9|93365.1|53
1645113380000|2022-02-17 15:56:20|93398.7|93373.7|93398.5|93373.5|93400.9|93375.9|93394.9|93369.9|42
1645113390000|2022-02-17 15:56:30|93400.3|93375.3|93392|93367|93405.5|93375.7|93389.2|93355.5|55
1645113400000|2022-02-17 15:56:40|93391.6|93366.6|93397.1|93372.1|93397.1|93372.1|93384|93359|54
1645113410000|2022-02-17 15:56:50|93398.8|93373.8|93382.2|93357.2|93402.1|93377.1|93382.2|93357.2|73
1645113420000|2022-02-17 15:57:00|93381.5|93356.5|93375.8|93350.8|93385.8|93360.8|93374.1|93349.1|67
1645113430000|2022-02-17 15:57:10|93375.3|93350.3|93368.4|93343.4|93375.7|93350.7|93364.5|93339.5|73
1645113440000|2022-02-17 15:57:20|93368.3|93343.3|93384.1|93359.1|93385.2|93360.2|93368.3|93343.3|60
1645113450000|2022-02-17 15:57:30|93386.1|93361.1|93389.1|93364.1|93393.9|93368.9|93382.6|93357.6|73
1645113460000|2022-02-17 15:57:40|93389.2|93364.2|93398|93373|93400.7|93375.7|93386.7|93361.7|67
1645113470000|2022-02-17 15:57:50|93397.7|93372.7|93392.6|93367.6|93398.3|93373.3|93387.7|93362.7|61
1645113480000|2022-02-17 15:58:00|93392.5|93367.5|93379.8|93354.8|93392.5|93367.5|93377.5|93352.5|69
1645113490000|2022-02-17 15:58:10|93379.4|93354.4|93360.1|93335.1|93379.4|93354.4|93350.9|93325.9|72
1645113500000|2022-02-17 15:58:20|93359.4|93334.4|93382.4|93357.4|93388.7|93363.7|93359.4|93334.4|69
1645113510000|2022-02-17 15:58:30|93382.1|93357.1|93370.2|93345.2|93387.9|93362.9|93370.2|93345.2|66
1645113520000|2022-02-17 15:58:40|93370.7|93345.7|93356.3|93331.3|93374.9|93349.9|93355.8|93330.8|65
1645113530000|2022-02-17 15:58:50|93356.1|93331.1|93362.9|93337.9|93362.9|93337.9|93345.1|93320.1|71
1645113540000|2022-02-17 15:59:00|93361.8|93336.8|93371.5|93346.5|93380.7|93355.7|93360.5|93335.5|74
1645113550000|2022-02-17 15:59:10|93370.8|93345.8|93350.2|93325.2|93370.9|93345.9|93349.3|93324.3|73
1645113560000|2022-02-17 15:59:20|93348.8|93323.8|93375.5|93350.5|93375.5|93350.5|93347.4|93322.4|60
1645113570000|2022-02-17 15:59:30|93375.8|93350.8|93366.3|93341.3|93386.7|93361.7|93364.4|93339.4|77
1645113580000|2022-02-17 15:59:40|93365.6|93340.6|93353.3|93328.3|93371.8|93346.8|93350.9|93325.9|69
1645113590000|2022-02-17 15:59:50|93357|93332|93357|93332|93362.8|93337.8|93350.6|93325.6|70
1645113600000|2022-02-17 16:00:00|93357.3|93332.3|93366.8|93341.8|93386.3|93361.3|93355.2|93330.2|73
1645113610000|2022-02-17 16:00:10|93367.7|93342.7|93363.4|93338.4|93376.4|93351.4|93361.4|93336.4|71
1645113620000|2022-02-17 16:00:20|93363.6|93338.6|93377.4|93352.4|93381.9|93356.9|93359|93334|71
1645113630000|2022-02-17 16:00:30|93376.8|93351.8|93389|93364|93389.9|93364.9|93363|93338|67
1645113640000|2022-02-17 16:00:40|93388.7|93363.7|93382.9|93357.9|93390.6|93365.6|93380.1|93355.1|58
1645113650000|2022-02-17 16:00:50|93381|93356|93379.2|93354.2|93385.3|93360.3|93377.7|93352.7|60
1645113660000|2022-02-17 16:01:00|93379.6|93354.6|93369.6|93344.6|93380.6|93355.6|93362.3|93337.3|58
1645113670000|2022-02-17 16:01:10|93368.9|93343.9|93360.1|93335.1|93370.6|93345.6|93359.8|93334.8|68
1645113680000|2022-02-17 16:01:20|93359.1|93334.1|93359.4|93334.4|93364.1|93339.1|93357.7|93332.7|51
1645113690000|2022-02-17 16:01:30|93359.8|93334.8|93359.2|93334.2|93362.2|93337.2|93358|93333|37
1645113700000|2022-02-17 16:01:40|93358.5|93333.5|93354.5|93329.5|93359.3|93334.3|93352|93327|64
1645113710000|2022-02-17 16:01:50|93354.7|93329.7|93353.4|93328.4|93356.7|93331.7|93353.4|93328.4|49
1645113720000|2022-02-17 16:02:00|93353.2|93328.2|93360.9|93335.9|93362.8|93337.8|93345.8|93320.8|70
1645113730000|2022-02-17 16:02:10|93360.7|93335.7|93357.7|93332.7|93360.7|93335.7|93354.3|93329.3|64
1645113740000|2022-02-17 16:02:20|93358.1|93333.1|93351.2|93326.2|93362.9|93337.9|93351.2|93326.2|60
1645113750000|2022-02-17 16:02:30|93350.7|93325.7|93351|93326|93352.5|93327.5|93350.5|93325.5|44
1645113760000|2022-02-17 16:02:40|93351.3|93326.3|93339.4|93314.4|93351.9|93326.9|93338.6|93313.6|49
1645113770000|2022-02-17 16:02:50|93340.5|93315.5|93347.8|93322.8|93348.7|93323.7|93339.8|93314.8|47
1645113780000|2022-02-17 16:03:00|93348|93323|93351.5|93326.5|93351.9|93326.9|93346.5|93321.5|39
1645113790000|2022-02-17 16:03:10|93351.7|93326.7|93350.2|93325.2|93362.4|93337.4|93348.7|93323.7|50
1645113800000|2022-02-17 16:03:20|93350.1|93325.1|93349.7|93324.7|93351.7|93326.7|93349.3|93324.3|32
1645113810000|2022-02-17 16:03:30|93350.1|93325.1|93351|93326|93357.2|93332.2|93349.9|93324.9|49
1645113820000|2022-02-17 16:03:40|93350.3|93325.3|93333.6|93308.6|93350.3|93325.3|93333.1|93308.1|49
1645113830000|2022-02-17 16:03:50|93333.7|93308.7|93349.8|93324.8|93351.5|93326.5|93332.6|93307.6|61
1645113840000|2022-02-17 16:04:00|93349.4|93324.4|93349|93324|93350.3|93325.3|93348.3|93323.3|43
1645113850000|2022-02-17 16:04:10|93348.6|93323.6|93331.1|93306.1|93349.5|93324.5|93330.4|93305.4|42
1645113860000|2022-02-17 16:04:20|93330|93305|93333.5|93308.5|93333.5|93308.5|93327.7|93302.7|41
1645113870000|2022-02-17 16:04:30|93336.5|93311.5|93338.2|93313.2|93339.3|93314.3|93331.5|93306.5|53
1645113880000|2022-02-17 16:04:40|93338.5|93313.5|93333.4|93308.4|93339.4|93314.4|93324.2|93299.2|46
1645113890000|2022-02-17 16:04:50|93333.3|93308.3|93333.6|93308.6|93333.8|93308.8|93329.6|93304.6|49
1645113900000|2022-02-17 16:05:00|93333.1|93308.1|93336.6|93311.6|93337.8|93312.8|93328.6|93303.6|60
1645113910000|2022-02-17 16:05:10|93336.8|93311.8|93357|93332|93359.5|93334.5|93334.7|93309.7|48
1645113920000|2022-02-17 16:05:20|93356.9|93331.9|93328.6|93303.6|93358.6|93333.6|93328.6|93303.6|58
1645113930000|2022-02-17 16:05:30|93330.3|93305.3|93336.3|93311.3|93336.4|93311.4|93324.4|93299.4|63
1645113940000|2022-02-17 16:05:40|93335.5|93310.5|93312.3|93287.3|93335.9|93310.9|93312.2|93287.2|57
1645113950000|2022-02-17 16:05:50|93311.7|93286.7|93285.7|93260.7|93317.1|93292.1|93285.5|93260.5|72
1645113960000|2022-02-17 16:06:00|93285.8|93260.8|93308.2|93283.2|93308.8|93283.8|93285.8|93260.8|69
1645113970000|2022-02-17 16:06:10|93308.8|93283.8|93313.2|93288.2|93315.9|93290.9|93304.6|93279.6|66
1645113980000|2022-02-17 16:06:20|93310.9|93285.9|93312|93287|93312.9|93287.9|93302.7|93277.7|69
1645113990000|2022-02-17 16:06:30|93312.3|93287.3|93295.9|93270.9|93312.8|93287.8|93294|93269|61
1645114000000|2022-02-17 16:06:40|93296.1|93271.1|93295.5|93270.5|93298.3|93273.3|93294.8|93269.8|46
1645114010000|2022-02-17 16:06:50|93295.9|93270.9|93309.8|93284.8|93312|93287|93295.7|93270.7|54
1645114020000|2022-02-17 16:07:00|93309.6|93284.6|93306.9|93281.9|93309.6|93284.6|93304|93279|55
1645114030000|2022-02-17 16:07:10|93307.3|93282.3|93301.6|93276.6|93307.3|93282.3|93300.9|93275.9|63
1645114040000|2022-02-17 16:07:20|93302.6|93277.6|93304.7|93279.7|93306.7|93281.7|93295.8|93270.8|66
1645114050000|2022-02-17 16:07:30|93304.9|93279.9|93284.3|93259.3|93307|93282|93279.7|93254.7|68
1645114060000|2022-02-17 16:07:40|93284.6|93259.6|93285.2|93260.2|93288|93263|93280.2|93255.2|58
1645114070000|2022-02-17 16:07:50|93286.2|93261.2|93286.1|93261.1|93286.8|93261.8|93283.2|93258.2|50
1645114080000|2022-02-17 16:08:00|93286.6|93261.6|93281.9|93256.9|93286.6|93261.6|93280.6|93255.6|39
1645114090000|2022-02-17 16:08:10|93281.7|93256.7|93290.3|93265.3|93290.3|93265.3|93280.4|93255.4|53
1645114100000|2022-02-17 16:08:20|93290.4|93265.4|93307.9|93282.9|93308.6|93283.6|93277.4|93252.4|69
1645114110000|2022-02-17 16:08:30|93308.1|93283.1|93301.3|93276.3|93310.9|93285.9|93298.3|93273.3|57
1645114120000|2022-02-17 16:08:40|93301.2|93276.2|93299.7|93274.7|93309.3|93284.3|93295.7|93270.7|66
1645114130000|2022-02-17 16:08:50|93299.9|93274.9|93317.9|93292.9|93317.9|93292.9|93298.1|93273.1|46
1645114140000|2022-02-17 16:09:00|93317.1|93292.1|93325.7|93300.7|93325.9|93300.9|93315.6|93290.6|57
1645114150000|2022-02-17 16:09:10|93325.9|93300.9|93329.5|93304.5|93330.7|93305.7|93325.7|93300.7|50
1645114160000|2022-02-17 16:09:20|93330.5|93305.5|93328.1|93303.1|93335.2|93310.2|93325.8|93300.8|55
1645114170000|2022-02-17 16:09:30|93329.8|93304.8|93304.7|93279.7|93330|93305|93302.9|93277.9|57
1645114180000|2022-02-17 16:09:40|93302.9|93277.9|93312.9|93287.9|93312.9|93287.9|93302.4|93277.4|67
1645114190000|2022-02-17 16:09:50|93313.3|93288.3|93318|93293|93321.8|93296.8|93306.4|93281.4|68
1645114200000|2022-02-17 16:10:00|93318.3|93293.3|93315.9|93290.9|93320.8|93295.8|93315|93290|53
1645114210000|2022-02-17 16:10:10|93315.8|93290.8|93314.6|93289.6|93317.6|93292.6|93312.7|93287.7|60
1645114220000|2022-02-17 16:10:20|93314.5|93289.5|93311.8|93286.8|93314.9|93289.9|93308.4|93283.4|56
1645114230000|2022-02-17 16:10:30|93312.7|93287.7|93314.9|93289.9|93316.6|93291.6|93310.8|93285.8|48
1645114240000|2022-02-17 16:10:40|93314.7|93289.7|93315.5|93290.5|93318.3|93293.3|93312.1|93287.1|63
1645114250000|2022-02-17 16:10:50|93314.6|93289.6|93298.1|93273.1|93314.6|93289.6|93293.9|93268.9|61
1645114260000|2022-02-17 16:11:00|93296.5|93271.5|93290.9|93265.9|93302.9|93277.9|93290.9|93265.9|53
1645114270000|2022-02-17 16:11:10|93291.4|93266.4|93306.9|93281.9|93309.3|93284.3|93282.8|93257.8|58
1645114280000|2022-02-17 16:11:20|93307.4|93282.4|93318|93293|93319.4|93294.4|93307.4|93282.4|54
1645114290000|2022-02-17 16:11:30|93318.1|93293.1|93313.3|93288.3|93321.1|93296.1|93312.2|93287.2|52
1645114300000|2022-02-17 16:11:40|93312.9|93287.9|93307.3|93282.3|93313.6|93288.6|93301.4|93276.4|69
1645114310000|2022-02-17 16:11:50|93307|93282|93323.9|93298.9|93325|93300|93295.8|93270.8|72
1645114320000|2022-02-17 16:12:00|93323.5|93298.5|93318.3|93293.3|93326|93301|93317.3|93292.3|59
1645114330000|2022-02-17 16:12:10|93318.7|93293.7|93324|93299|93324.3|93299.3|93311.9|93286.9|60
1645114340000|2022-02-17 16:12:20|93324.1|93299.1|93325.6|93300.6|93328.4|93303.4|93323.2|93298.2|59
1645114350000|2022-02-17 16:12:30|93325.7|93300.7|93315.5|93290.5|93325.7|93300.7|93312.1|93287.1|55
1645114360000|2022-02-17 16:12:40|93315.3|93290.3|93306.7|93281.7|93321.1|93296.1|93306.7|93281.7|52
1645114370000|2022-02-17 16:12:50|93307.5|93282.5|93304.4|93279.4|93309.3|93284.3|93304.3|93279.3|51
1645114380000|2022-02-17 16:13:00|93304.7|93279.7|93302.8|93277.8|93306.3|93281.3|93299.9|93274.9|51
1645114390000|2022-02-17 16:13:10|93303.2|93278.2|93307|93282|93308.6|93283.6|93301.5|93276.5|50
1645114400000|2022-02-17 16:13:20|93306.8|93281.8|93291.9|93266.9|93306.8|93281.8|93291.9|93266.9|73
1645114410000|2022-02-17 16:13:30|93292.1|93267.1|93322|93297|93323.1|93298.1|93290.1|93265.1|56
1645114420000|2022-02-17 16:13:40|93323.4|93298.4|93311.4|93286.4|93327|93302|93311.4|93286.4|60
1645114430000|2022-02-17 16:13:50|93312.9|93287.9|93292.4|93267.4|93313.7|93288.7|93289.9|93264.9|54
1645114440000|2022-02-17 16:14:00|93293.2|93268.2|93288|93263|93295.1|93270.1|93288|93263|49
1645114450000|2022-02-17 16:14:10|93288.3|93263.3|93279.5|93254.5|93289.6|93264.6|93277.9|93252.9|53
1645114460000|2022-02-17 16:14:20|93280.4|93255.4|93279.1|93254.1|93285.4|93260.4|93278.7|93253.7|63
1645114470000|2022-02-17 16:14:30|93278.7|93253.7|93279.3|93254.3|93282.3|93257.3|93278.6|93253.6|45
1645114480000|2022-02-17 16:14:40|93278.9|93253.9|93269.8|93244.8|93278.9|93253.9|93268.1|93243.1|52
1645114490000|2022-02-17 16:14:50|93269.5|93244.5|93274|93249|93275.6|93250.6|93269.3|93244.3|44
1645114500000|2022-02-17 16:15:00|93273.8|93248.8|93281.7|93256.7|93284.4|93259.4|93273.8|93248.8|43
1645114510000|2022-02-17 16:15:10|93284.3|93259.3|93279.3|93254.3|93284.7|93259.7|93277.4|93252.4|51
1645114520000|2022-02-17 16:15:20|93280.1|93255.1|93275|93250|93283|93258|93273.6|93248.6|62
1645114530000|2022-02-17 16:15:30|93274.9|93249.9|93282.7|93257.7|93282.7|93257.7|93272.6|93247.6|48
1645114540000|2022-02-17 16:15:40|93283.1|93258.1|93281.5|93256.5|93284.8|93259.8|93279.5|93254.5|41
1645114550000|2022-02-17 16:15:50|93283|93258|93281.3|93256.3|93286.3|93261.3|93281|93256|42
1645114560000|2022-02-17 16:16:00|93281.5|93256.5|93287.3|93262.3|93287.9|93262.9|93281.5|93256.5|49
1645114570000|2022-02-17 16:16:10|93286.3|93261.3|93310.4|93285.4|93311.3|93286.3|93286.3|93261.3|65
1645114580000|2022-02-17 16:16:20|93311.5|93286.5|93312.3|93287.3|93314.1|93289.1|93310.8|93285.8|50
1645114590000|2022-02-17 16:16:30|93312.1|93287.1|93312.6|93287.6|93312.7|93287.7|93311.2|93286.2|27
1645114600000|2022-02-17 16:16:40|93312.5|93287.5|93316.3|93291.3|93317.4|93292.4|93310.3|93285.3|54
1645114610000|2022-02-17 16:16:50|93316.5|93291.5|93317.1|93292.1|93319.4|93294.4|93316.1|93291.1|41
1645114620000|2022-02-17 16:17:00|93317.3|93292.3|93321.4|93296.4|93324.9|93299.9|93317.3|93292.3|53
1645114630000|2022-02-17 16:17:10|93321.8|93296.8|93320.8|93295.8|93322.5|93297.5|93317.4|93292.4|43
1645114640000|2022-02-17 16:17:20|93322.6|93297.6|93312.7|93287.7|93330.3|93305.3|93311.6|93286.6|60
1645114650000|2022-02-17 16:17:30|93312.2|93287.2|93302.1|93277.1|93313.7|93288.7|93300.6|93275.6|58
1645114660000|2022-02-17 16:17:40|93300.8|93275.8|93318.8|93293.8|93318.8|93293.8|93299.2|93274.2|59
1645114670000|2022-02-17 16:17:50|93319.5|93294.5|93296.5|93271.5|93319.5|93294.5|93286.9|93261.9|67
1645114680000|2022-02-17 16:18:00|93295.7|93270.7|93305.3|93280.3|93316.2|93291.2|93294.4|93269.4|66
1645114690000|2022-02-17 16:18:10|93304.3|93279.3|93281.2|93256.2|93304.3|93279.3|93280.1|93255.1|66
1645114700000|2022-02-17 16:18:20|93281.8|93256.8|93284|93259|93293.1|93268.1|93280.8|93255.8|53
1645114710000|2022-02-17 16:18:30|93282|93257|93288.8|93263.8|93294.8|93269.8|93277.7|93252.7|69
1645114720000|2022-02-17 16:18:40|93288.9|93263.9|93289.2|93264.2|93293.3|93268.3|93286.7|93261.7|61
1645114730000|2022-02-17 16:18:50|93289.5|93264.5|93299.4|93274.4|93299.4|93274.4|93274.1|93249.1|65
1645114740000|2022-02-17 16:19:00|93300.1|93275.1|93305.1|93280.1|93306.5|93281.5|93299.8|93274.8|67
1645114750000|2022-02-17 16:19:10|93305.9|93280.9|93304.8|93279.8|93306.2|93281.2|93302.4|93277.4|50
1645114760000|2022-02-17 16:19:20|93304.5|93279.5|93291.3|93266.3|93307.7|93282.7|93285.3|93260.3|67
1645114770000|2022-02-17 16:19:30|93291.1|93266.1|93294.5|93269.5|93297.2|93272.2|93289.6|93264.6|54
1645114780000|2022-02-17 16:19:40|93293.8|93268.8|93292.3|93267.3|93295.2|93270.2|93289.3|93264.3|48
1645114790000|2022-02-17 16:19:50|93292.5|93267.5|93294.4|93269.4|93294.7|93269.7|93291.2|93266.2|39
1645114800000|2022-02-17 16:20:00|93294.3|93269.3|93317|93292|93318.3|93293.3|93293.9|93268.9|64
1645114810000|2022-02-17 16:20:10|93316.8|93291.8|93290|93265|93319.3|93294.3|93288.8|93263.8|57
1645114820000|2022-02-17 16:20:20|93289.9|93264.9|93273.8|93248.8|93290|93265|93273.8|93248.8|65
1645114830000|2022-02-17 16:20:30|93273.1|93248.1|93280.5|93255.5|93280.5|93255.5|93270.2|93245.2|57
1645114840000|2022-02-17 16:20:40|93280.6|93255.6|93303.8|93278.8|93306.7|93281.7|93279.3|93254.3|55
1645114850000|2022-02-17 16:20:50|93303.4|93278.4|93310.8|93285.8|93311.2|93286.2|93303.4|93278.4|39
1645114860000|2022-02-17 16:21:00|93311|93286|93316.5|93291.5|93316.6|93291.6|93311|93286|42
1645114870000|2022-02-17 16:21:10|93316.2|93291.2|93339|93314|93339.6|93314.6|93316.2|93291.2|54
1645114880000|2022-02-17 16:21:20|93338.4|93313.4|93322.3|93297.3|93341.6|93316.6|93319.2|93294.2|54
1645114890000|2022-02-17 16:21:30|93321.4|93296.4|93315.5|93290.5|93338.6|93300|93315.2|93288.6|65
1645114900000|2022-02-17 16:21:40|93315.6|93290.6|93304.1|93279.1|93320.2|93295.2|93304.1|93279.1|55
1645114910000|2022-02-17 16:21:50|93302.2|93277.2|93293.3|93268.3|93303.2|93278.2|93292.5|93267.5|57
1645114920000|2022-02-17 16:22:00|93290.7|93265.7|93292.1|93267.1|93295.8|93270.8|93290.3|93265.3|63
1645114930000|2022-02-17 16:22:10|93291.5|93266.5|93288.7|93263.7|93291.5|93266.5|93287.6|93262.6|45
1645114940000|2022-02-17 16:22:20|93288.6|93263.6|93291.7|93266.7|93294.5|93269.5|93287|93262|50
1645114950000|2022-02-17 16:22:30|93291.8|93266.8|93291.2|93266.2|93292.9|93267.9|93289.4|93264.4|55
1645114960000|2022-02-17 16:22:40|93291.3|93266.3|93301.6|93276.6|93303.8|93278.8|93289.6|93264.6|50
1645114970000|2022-02-17 16:22:50|93300.8|93275.8|93306.1|93281.1|93306.8|93281.8|93299|93274|54
1645114980000|2022-02-17 16:23:00|93306.5|93281.5|93296.1|93271.1|93312.5|93287.5|93294.5|93269.5|41
1645114990000|2022-02-17 16:23:10|93295.3|93270.3|93294|93269|93295.4|93270.4|93291.7|93266.7|49
1645115000000|2022-02-17 16:23:20|93293.8|93268.8|93301.2|93276.2|93302.5|93277.5|93293.4|93268.4|44
1645115010000|2022-02-17 16:23:30|93301.4|93276.4|93297.4|93272.4|93310.5|93285.5|93297.4|93272.4|52
1645115020000|2022-02-17 16:23:40|93296.2|93271.2|93314.2|93289.2|93317.8|93292.8|93296.2|93271.2|65
1645115030000|2022-02-17 16:23:50|93314|93289|93311.2|93286.2|93318.2|93293.2|93310.5|93285.5|46
1645115040000|2022-02-17 16:24:00|93310.8|93285.8|93313|93288|93316.9|93291.9|93310.8|93285.8|44
1645115050000|2022-02-17 16:24:10|93312.8|93287.8|93311.1|93286.1|93316.1|93291.1|93310|93285|40
1645115060000|2022-02-17 16:24:20|93310.6|93285.6|93310.4|93285.4|93311.1|93286.1|93310|93285|24
1645115070000|2022-02-17 16:24:30|93311|93286|93317.5|93292.5|93318.3|93293.3|93310.1|93285.1|49
1645115080000|2022-02-17 16:24:40|93317.2|93292.2|93321.7|93296.7|93322.5|93297.5|93316.9|93291.9|43
1645115090000|2022-02-17 16:24:50|93321.4|93296.4|93317|93292|93322.1|93297.1|93316.4|93291.4|47
1645115100000|2022-02-17 16:25:00|93319|93294|93307.2|93282.2|93335.2|93300.2|93307.2|93282.2|66
1645115110000|2022-02-17 16:25:10|93308.8|93283.8|93309|93284|93310.7|93285.7|93305.2|93280.2|46
1645115120000|2022-02-17 16:25:20|93309.3|93284.3|93307.3|93282.3|93310.3|93285.3|93306.3|93281.3|49
1645115130000|2022-02-17 16:25:30|93307.5|93282.5|93280.1|93255.1|93308.2|93283.2|93280.1|93255.1|46
1645115140000|2022-02-17 16:25:40|93281.4|93256.4|93292.7|93267.7|93294.4|93269.4|93279.9|93254.9|54
1645115150000|2022-02-17 16:25:50|93293.2|93268.2|93297.8|93272.8|93300.9|93275.9|93290.5|93265.5|57
1645115160000|2022-02-17 16:26:00|93298|93273|93297.5|93272.5|93298.7|93273.7|93295.4|93270.4|52
1645115170000|2022-02-17 16:26:10|93297.2|93272.2|93296.7|93271.7|93299.2|93274.2|93295.4|93270.4|40
1645115180000|2022-02-17 16:26:20|93298.4|93273.4|93296.6|93271.6|93298.9|93273.9|93294.8|93269.8|37
1645115190000|2022-02-17 16:26:30|93296.4|93271.4|93294.6|93269.6|93298.5|93273.5|93294.5|93269.5|36
1645115200000|2022-02-17 16:26:40|93294.2|93269.2|93296.2|93271.2|93297.5|93272.5|93291.7|93266.7|56
1645115210000|2022-02-17 16:26:50|93296.1|93271.1|93284.6|93259.6|93297.4|93272.4|93281.6|93256.6|48
1645115220000|2022-02-17 16:27:00|93285.6|93260.6|93287.7|93262.7|93288.7|93263.7|93285.6|93260.6|37
1645115230000|2022-02-17 16:27:10|93289|93264|93314.1|93289.1|93334.4|93289.1|93288.5|93263.5|47
1645115240000|2022-02-17 16:27:20|93313.7|93288.7|93287.1|93262.1|93314.7|93289.7|93285.9|93260.9|51
1645115250000|2022-02-17 16:27:30|93287.5|93262.5|93289.1|93264.1|93290.2|93265.2|93287.3|93262.3|54
1645115260000|2022-02-17 16:27:40|93289.3|93264.3|93295.3|93270.3|93297|93272|93288|93263|58
1645115270000|2022-02-17 16:27:50|93296.1|93271.1|93288.9|93263.9|93296.1|93271.1|93286.8|93261.8|34
1645115280000|2022-02-17 16:28:00|93288.8|93263.8|93290.1|93265.1|93291.1|93266.1|93286.9|93261.9|23
1645115290000|2022-02-17 16:28:10|93290.2|93265.2|93290|93265|93290.7|93265.7|93286.9|93261.9|41
1645115300000|2022-02-17 16:28:20|93290.5|93265.5|93273.2|93248.2|93290.7|93265.7|93273.2|93248.2|58
1645115310000|2022-02-17 16:28:30|93274|93249|93269.8|93244.8|93275.5|93250.5|93268.7|93243.7|53
1645115320000|2022-02-17 16:28:40|93269.7|93244.7|93270.8|93245.8|93271.3|93246.3|93268|93243|41
1645115330000|2022-02-17 16:28:50|93270.4|93245.4|93270.1|93245.1|93270.4|93245.4|93267.2|93242.2|47
1645115340000|2022-02-17 16:29:00|93268.1|93243.1|93269.5|93244.5|93269.7|93244.7|93262.6|93237.6|43
1645115350000|2022-02-17 16:29:10|93269.8|93244.8|93271.4|93246.4|93275.5|93250.5|93268.9|93243.9|50
1645115360000|2022-02-17 16:29:20|93271.3|93246.3|93274.1|93249.1|93287.1|93251.5|93271.3|93236.8|57
1645115370000|2022-02-17 16:29:30|93274.2|93249.2|93281.2|93256.2|93281.2|93256.2|93274.2|93249.2|62
1645115380000|2022-02-17 16:29:40|93281.3|93256.3|93296.5|93271.5|93297.7|93272.7|93280.3|93255.3|61
1645115390000|2022-02-17 16:29:50|93295.8|93270.8|93268.9|93243.9|93296.8|93271.8|93268.8|93243.8|64
1645115400000|2022-02-17 16:30:00|93269.2|93244.2|93265.6|93240.6|93270.8|93245.8|93256.2|93231.2|74
1645115410000|2022-02-17 16:30:10|93262.9|93237.9|93269.5|93244.5|93270.4|93245.4|93260.5|93235.5|53
1645115420000|2022-02-17 16:30:20|93269.4|93244.4|93263.9|93238.9|93269.4|93244.4|93263.4|93238.4|47
1645115430000|2022-02-17 16:30:30|93264.5|93239.5|93261.7|93236.7|93265.6|93240.6|93261.2|93236.2|40
1645115440000|2022-02-17 16:30:40|93262.1|93237.1|93258.8|93233.8|93262.3|93237.3|93258.8|93233.8|36
1645115450000|2022-02-17 16:30:50|93259|93234|93258.1|93233.1|93260.4|93235.4|93257.1|93232.1|48
1645115460000|2022-02-17 16:31:00|93256.2|93231.2|93261.1|93236.1|93262|93237|93252.2|93227.2|47
1645115470000|2022-02-17 16:31:10|93260.9|93235.9|93268.6|93243.6|93268.6|93243.6|93260.7|93235.7|39
1645115480000|2022-02-17 16:31:20|93268.5|93243.5|93281.1|93256.1|93281.1|93256.1|93268.5|93243.5|55
1645115490000|2022-02-17 16:31:30|93280.6|93255.6|93292.5|93267.5|93293.1|93268.1|93280.5|93255.5|55
1645115500000|2022-02-17 16:31:40|93292.4|93267.4|93301.7|93276.7|93301.7|93276.7|93291.2|93266.2|58
1645115510000|2022-02-17 16:31:50|93301|93276|93304.4|93279.4|93307|93282|93300.4|93275.4|64
1645115520000|2022-02-17 16:32:00|93304.5|93279.5|93305.3|93280.3|93308.8|93283.8|93302.1|93277.1|61
1645115530000|2022-02-17 16:32:10|93305.1|93280.1|93300.9|93275.9|93305.1|93280.1|93300.2|93275.2|33
1645115540000|2022-02-17 16:32:20|93301.2|93276.2|93299.1|93274.1|93303.9|93278.9|93298.6|93273.6|43
1645115550000|2022-02-17 16:32:30|93300.4|93275.4|93304.3|93279.3|93305.3|93280.3|93300.4|93275.4|44
1645115560000|2022-02-17 16:32:40|93304.1|93279.1|93309.9|93284.9|93311.5|93286.5|93302|93277|45
1645115570000|2022-02-17 16:32:50|93310.3|93285.3|93309.6|93284.6|93310.6|93285.6|93308.4|93283.4|36
1645115580000|2022-02-17 16:33:00|93310.2|93285.2|93310|93285|93313.1|93288.1|93309.3|93284.3|46
1645115590000|2022-02-17 16:33:10|93309.9|93284.9|93310.9|93285.9|93311.2|93286.2|93308|93283|35
1645115600000|2022-02-17 16:33:20|93310.7|93285.7|93308.9|93283.9|93311.4|93286.4|93308.8|93283.8|28
1645115610000|2022-02-17 16:33:30|93309|93284|93311.3|93286.3|93313.4|93288.4|93307.9|93282.9|46
1645115620000|2022-02-17 16:33:40|93311.1|93286.1|93316|93291|93316|93291|93309.8|93284.8|47
1645115630000|2022-02-17 16:33:50|93316.3|93291.3|93315.2|93290.2|93321.3|93296.3|93312.1|93287.1|56
1645115640000|2022-02-17 16:34:00|93313.7|93288.7|93307.8|93282.8|93313.7|93288.7|93303.7|93278.7|41
1645115650000|2022-02-17 16:34:10|93307.5|93282.5|93307.3|93282.3|93308.2|93283.2|93306.9|93281.9|31
1645115660000|2022-02-17 16:34:20|93307.5|93282.5|93293.3|93268.3|93307.7|93282.7|93293.3|93268.3|51
1645115670000|2022-02-17 16:34:30|93293.1|93268.1|93293|93268|93295.8|93270.8|93291.9|93266.9|38
1645115680000|2022-02-17 16:34:40|93292.3|93267.3|93294|93269|93294.3|93269.3|93291.3|93266.3|39
1645115690000|2022-02-17 16:34:50|93294.3|93269.3|93294.2|93269.2|93294.8|93269.8|93292.5|93267.5|25
1645115700000|2022-02-17 16:35:00|93294.1|93269.1|93288.7|93263.7|93294.4|93269.4|93288.4|93263.4|41
1645115710000|2022-02-17 16:35:10|93288.5|93263.5|93294.2|93269.2|93295.3|93270.3|93288.4|93263.4|40
1645115720000|2022-02-17 16:35:20|93294|93269|93293.6|93268.6|93296.1|93271.1|93291.6|93266.6|37
1645115730000|2022-02-17 16:35:30|93292.3|93267.3|93289.9|93264.9|93294.2|93269.2|93284|93259|53
1645115740000|2022-02-17 16:35:40|93290.3|93265.3|93284.4|93259.4|93293.2|93268.2|93282.4|93257.4|49
1645115750000|2022-02-17 16:35:50|93284.5|93259.5|93285.5|93260.5|93286.8|93261.8|93283.1|93258.1|39
1645115760000|2022-02-17 16:36:00|93285.4|93260.4|93279.1|93254.1|93286.6|93261.6|93273.8|93248.8|53
1645115770000|2022-02-17 16:36:10|93279|93254|93277.7|93252.7|93280.9|93255.9|93276.1|93251.1|34
1645115780000|2022-02-17 16:36:20|93279.3|93254.3|93276.1|93251.1|93281.9|93256.9|93275|93250|33
1645115790000|2022-02-17 16:36:30|93277.8|93252.8|93274.4|93249.4|93278.4|93253.4|93273.6|93248.6|44
1645115800000|2022-02-17 16:36:40|93274.1|93249.1|93285|93260|93285.8|93260.8|93272.9|93247.9|54
1645115810000|2022-02-17 16:36:50|93287.4|93262.4|93288.5|93263.5|93291.7|93266.7|93279.9|93254.9|60
1645115820000|2022-02-17 16:37:00|93288.6|93263.6|93289.1|93264.1|93290.4|93265.4|93284.7|93259.7|46
1645115830000|2022-02-17 16:37:10|93288.5|93263.5|93286.2|93261.2|93290.1|93265.1|93285.1|93260.1|34
1645115840000|2022-02-17 16:37:20|93284.9|93259.9|93290.1|93265.1|93291.6|93266.6|93284.5|93259.5|37
1645115850000|2022-02-17 16:37:30|93290|93265|93290.2|93265.2|93292.8|93267.8|93288.5|93263.5|46
1645115860000|2022-02-17 16:37:40|93293.7|93268.7|93298.5|93273.5|93299.3|93274.3|93291.4|93266.4|47
1645115870000|2022-02-17 16:37:50|93298.9|93273.9|93296.4|93271.4|93299|93274|93296.1|93271.1|27
1645115880000|2022-02-17 16:38:00|93296.1|93271.1|93310.2|93285.2|93311.2|93286.2|93296|93271|46
1645115890000|2022-02-17 16:38:10|93310.1|93285.1|93314|93289|93314.2|93289.2|93309.9|93284.9|47
1645115900000|2022-02-17 16:38:20|93313.5|93288.5|93313.2|93288.2|93314.9|93289.9|93311.5|93286.5|40
1645115910000|2022-02-17 16:38:30|93312.3|93287.3|93329.2|93304.2|93341.3|93304.2|93312|93281.9|61
1645115920000|2022-02-17 16:38:40|93329|93304|93330.7|93305.7|93333|93308|93328.8|93303.8|34
1645115930000|2022-02-17 16:38:50|93330.9|93305.9|93324.3|93299.3|93331.9|93306.9|93324.3|93299.3|37
1645115940000|2022-02-17 16:39:00|93324.6|93299.6|93322.8|93297.8|93325.8|93300.8|93322.1|93297.1|48
1645115950000|2022-02-17 16:39:10|93319.5|93294.5|93307.6|93282.6|93319.9|93294.9|93306.1|93281.1|50
1645115960000|2022-02-17 16:39:20|93307.3|93282.3|93305.5|93280.5|93307.8|93282.8|93303|93278|41
1645115970000|2022-02-17 16:39:30|93305.2|93280.2|93304.7|93279.7|93307.1|93282.1|93303.7|93278.7|44
1645115980000|2022-02-17 16:39:40|93304.6|93279.6|93306.9|93281.9|93308.6|93283.6|93303.5|93278.5|28
1645115990000|2022-02-17 16:39:50|93308.3|93283.3|93309.1|93284.1|93329|93288|93306.7|93269.3|51
1645116000000|2022-02-17 16:40:00|93308.7|93283.7|93317.3|93292.3|93321.9|93296.9|93308.3|93283.3|58
1645116010000|2022-02-17 16:40:10|93316.9|93291.9|93317.6|93292.6|93318.7|93293.7|93315.4|93290.4|45
1645116020000|2022-02-17 16:40:20|93317.4|93292.4|93317.3|93292.3|93322.3|93297.3|93317.3|93292.3|34
1645116030000|2022-02-17 16:40:30|93317.6|93292.6|93318.3|93293.3|93319.3|93294.3|93314.4|93289.4|42
1645116040000|2022-02-17 16:40:40|93318.9|93293.9|93322.8|93297.8|93324.1|93299.1|93318.6|93293.6|37
1645116050000|2022-02-17 16:40:50|93322.4|93297.4|93326.1|93301.1|93327.5|93302.5|93321.8|93296.8|35
1645116060000|2022-02-17 16:41:00|93327|93302|93329.2|93304.2|93332.6|93307.6|93326.4|93301.4|38
1645116070000|2022-02-17 16:41:10|93330.3|93305.3|93341.6|93316.6|93341.8|93316.8|93330.3|93305.3|48
1645116080000|2022-02-17 16:41:20|93342|93317|93317.9|93292.9|93346.4|93321.4|93316.5|93291.5|45
1645116090000|2022-02-17 16:41:30|93317.8|93292.8|93314.7|93289.7|93318.9|93293.9|93314|93289|36
1645116100000|2022-02-17 16:41:40|93314.8|93289.8|93318|93293|93319.5|93294.5|93314|93289|47
1645116110000|2022-02-17 16:41:50|93317.7|93292.7|93330.7|93305.7|93330.8|93305.8|93317.5|93292.5|46
1645116120000|2022-02-17 16:42:00|93331.5|93306.5|93335.5|93310.5|93338.2|93313.2|93330.2|93305.2|44
1645116130000|2022-02-17 16:42:10|93335.7|93310.7|93334.4|93309.4|93336.7|93311.7|93333|93308|44
1645116140000|2022-02-17 16:42:20|93333.9|93308.9|93328.4|93303.4|93334.3|93309.3|93328|93303|45
1645116150000|2022-02-17 16:42:30|93328.5|93303.5|93324.7|93299.7|93328.8|93303.8|93321.7|93296.7|49
1645116160000|2022-02-17 16:42:40|93325.4|93300.4|93319.8|93294.8|93326.1|93301.1|93319.3|93294.3|49
1645116170000|2022-02-17 16:42:50|93320.4|93295.4|93317.6|93292.6|93320.9|93295.9|93317.3|93292.3|32
1645116180000|2022-02-17 16:43:00|93317.7|93292.7|93317.1|93292.1|93321.7|93296.7|93314.4|93289.4|45
1645116190000|2022-02-17 16:43:10|93317.6|93292.6|93319.4|93294.4|93321.1|93296.1|93316.7|93291.7|29
1645116200000|2022-02-17 16:43:20|93318.8|93293.8|93314.5|93289.5|93319.2|93294.2|93312.6|93287.6|40
1645116210000|2022-02-17 16:43:30|93314.6|93289.6|93313|93288|93315.7|93290.7|93312.4|93287.4|30
1645116220000|2022-02-17 16:43:40|93312.9|93287.9|93313.5|93288.5|93313.9|93288.9|93312.5|93287.5|26
1645116230000|2022-02-17 16:43:50|93313.3|93288.3|93309.4|93284.4|93314.4|93289.4|93306.9|93281.9|43
1645116240000|2022-02-17 16:44:00|93309.2|93284.2|93304.7|93279.7|93310.1|93285.1|93301.1|93276.1|46
1645116250000|2022-02-17 16:44:10|93304.4|93279.4|93275.2|93250.2|93304.4|93279.4|93273.5|93248.5|53
1645116260000|2022-02-17 16:44:20|93275.4|93250.4|93261.6|93236.6|93275.4|93250.4|93261.5|93236.5|60
1645116270000|2022-02-17 16:44:30|93260.2|93235.2|93268.8|93243.8|93270.6|93245.6|93256.9|93231.9|59
1645116280000|2022-02-17 16:44:40|93268.9|93243.9|93277.6|93252.6|93290|93253.9|93268.9|93235.9|65
1645116290000|2022-02-17 16:44:50|93278.1|93253.1|93278.7|93253.7|93281.3|93256.3|93277.5|93252.5|45
1645116300000|2022-02-17 16:45:00|93279|93254|93285|93260|93286.4|93261.4|93279|93254|53
1645116310000|2022-02-17 16:45:10|93285.2|93260.2|93292.1|93267.1|93292.8|93267.8|93284|93259|44
1645116320000|2022-02-17 16:45:20|93293.8|93268.8|93298.2|93273.2|93299|93274|93293.1|93268.1|53
1645116330000|2022-02-17 16:45:30|93298|93273|93307.1|93282.1|93307.8|93282.8|93296.8|93271.8|48
1645116340000|2022-02-17 16:45:40|93307|93282|93310.4|93285.4|93328.8|93289.4|93306.7|93278.8|46
1645116350000|2022-02-17 16:45:50|93310.9|93285.9|93308.9|93283.9|93310.9|93285.9|93308.3|93283.3|44
1645116360000|2022-02-17 16:46:00|93308.5|93283.5|93307.9|93282.9|93310.1|93285.1|93307.9|93282.9|39
1645116370000|2022-02-17 16:46:10|93307.8|93282.8|93309.8|93284.8|93310.1|93285.1|93307.5|93282.5|37
1645116380000|2022-02-17 16:46:20|93309.3|93284.3|93304.6|93279.6|93309.7|93284.7|93304|93279|39
1645116390000|2022-02-17 16:46:30|93304.8|93279.8|93303.6|93278.6|93305|93280|93303|93278|35
1645116400000|2022-02-17 16:46:40|93303.9|93278.9|93310.9|93285.9|93310.9|93285.9|93303.1|93278.1|33
1645116410000|2022-02-17 16:46:50|93310.8|93285.8|93309.7|93284.7|93310.8|93285.8|93307.7|93282.7|27
1645116420000|2022-02-17 16:47:00|93309.1|93284.1|93311.2|93286.2|93316.4|93291.4|93308.7|93283.7|52
1645116430000|2022-02-17 16:47:10|93312|93287|93308.2|93283.2|93316.3|93291.3|93307.2|93282.2|50
1645116440000|2022-02-17 16:47:20|93307.6|93282.6|93303.6|93278.6|93309.2|93284.2|93301.3|93276.3|39
1645116450000|2022-02-17 16:47:30|93306.4|93281.4|93304.1|93279.1|93306.5|93281.5|93303.9|93278.9|40
1645116460000|2022-02-17 16:47:40|93303.8|93278.8|93300.3|93275.3|93304.5|93279.5|93299.3|93274.3|36
1645116470000|2022-02-17 16:47:50|93300.4|93275.4|93298.3|93273.3|93303.2|93278.2|93295.5|93270.5|42
1645116480000|2022-02-17 16:48:00|93298.9|93273.9|93294.8|93269.8|93298.9|93273.9|93290|93265|38
1645116490000|2022-02-17 16:48:10|93295|93270|93299.3|93274.3|93299.4|93274.4|93291|93266|34
1645116500000|2022-02-17 16:48:20|93299.1|93274.1|93300.9|93275.9|93301.9|93276.9|93299.1|93274.1|47
1645116510000|2022-02-17 16:48:30|93300.6|93275.6|93302|93277|93303.2|93278.2|93299.3|93274.3|48
1645116520000|2022-02-17 16:48:40|93301.8|93276.8|93302.7|93277.7|93306.4|93281.4|93300.8|93275.8|49
1645116530000|2022-02-17 16:48:50|93302.5|93277.5|93301.5|93276.5|93303|93278|93298.6|93273.6|50
1645116540000|2022-02-17 16:49:00|93301.1|93276.1|93300.4|93275.4|93304.7|93279.7|93299.5|93274.5|38
1645116550000|2022-02-17 16:49:10|93300.8|93275.8|93266.1|93241.1|93306.9|93277.7|93262.2|93237.2|70
1645116560000|2022-02-17 16:49:20|93266.8|93241.8|93258.5|93233.5|93267.1|93242.1|93258.5|93233.5|53
1645116570000|2022-02-17 16:49:30|93257.6|93232.6|93259.4|93234.4|93260.5|93235.5|93257.2|93232.2|35
1645116580000|2022-02-17 16:49:40|93259.9|93234.9|93263.6|93238.6|93263.8|93238.8|93259.9|93234.9|48
1645116590000|2022-02-17 16:49:50|93264|93239|93263.4|93238.4|93264.1|93239.1|93262.6|93237.6|33
1645116600000|2022-02-17 16:50:00|93263.5|93238.5|93265.6|93240.6|93271.5|93246.5|93262.5|93237.5|57
1645116610000|2022-02-17 16:50:10|93265.9|93240.9|93271.6|93246.6|93273.9|93248.9|93265.1|93240.1|41
1645116620000|2022-02-17 16:50:20|93271.8|93246.8|93266|93241|93272.9|93247.9|93265|93240|38
1645116630000|2022-02-17 16:50:30|93266.8|93241.8|93268.4|93243.4|93273.1|93248.1|93265.2|93240.2|52
1645116640000|2022-02-17 16:50:40|93268.1|93243.1|93267.4|93242.4|93269.2|93244.2|93265.8|93240.8|39
1645116650000|2022-02-17 16:50:50|93267.9|93242.9|93268.2|93243.2|93268.4|93243.4|93266.1|93241.1|41
1645116660000|2022-02-17 16:51:00|93268|93243|93269.2|93244.2|93269.9|93244.9|93267.3|93242.3|42
1645116670000|2022-02-17 16:51:10|93268.6|93243.6|93269.5|93244.5|93269.7|93244.7|93267.1|93242.1|32
1645116680000|2022-02-17 16:51:20|93270.1|93245.1|93278.3|93253.3|93278.3|93253.3|93269.9|93244.9|57
1645116690000|2022-02-17 16:51:30|93278.5|93253.5|93278.3|93253.3|93280.1|93255.1|93278.1|93253.1|37
1645116700000|2022-02-17 16:51:40|93277.5|93252.5|93272.7|93247.7|93278.5|93253.5|93272.1|93247.1|49
1645116710000|2022-02-17 16:51:50|93273.4|93248.4|93255.9|93230.9|93273.4|93248.4|93255.9|93230.9|48
1645116720000|2022-02-17 16:52:00|93256.7|93231.7|93255.7|93230.7|93258.1|93233.1|93255.7|93230.7|52
1645116730000|2022-02-17 16:52:10|93255.8|93230.8|93257.2|93232.2|93257.2|93232.2|93255.6|93230.6|28
1645116740000|2022-02-17 16:52:20|93257.4|93232.4|93256.3|93231.3|93257.5|93232.5|93256|93231|22
1645116750000|2022-02-17 16:52:30|93256.4|93231.4|93256.4|93231.4|93256.8|93231.8|93253.8|93228.8|36
1645116760000|2022-02-17 16:52:40|93256.5|93231.5|93252.8|93227.8|93260|93235|93251.2|93226.2|52
1645116770000|2022-02-17 16:52:50|93253.3|93228.3|93259.7|93234.7|93260.9|93235.9|93251.7|93226.7|40
1645116780000|2022-02-17 16:53:00|93260.1|93235.1|93258.1|93233.1|93264.4|93239.4|93257.5|93232.5|41
1645116790000|2022-02-17 16:53:10|93258.2|93233.2|93252.3|93227.3|93258.2|93233.2|93251.9|93226.9|35
1645116800000|2022-02-17 16:53:20|93252.2|93227.2|93256.3|93231.3|93256.3|93231.3|93252.1|93227.1|40
1645116810000|2022-02-17 16:53:30|93256.2|93231.2|93259.4|93234.4|93263.4|93238.4|93256.2|93231.2|48
1645116820000|2022-02-17 16:53:40|93259.3|93234.3|93261.3|93236.3|93262.7|93237.7|93259|93234|57
1645116830000|2022-02-17 16:53:50|93257|93232|93263.1|93238.1|93264.1|93239.1|93254.8|93229.8|57
1645116840000|2022-02-17 16:54:00|93263|93238|93264.1|93239.1|93265.2|93240.2|93259.2|93234.2|49
1645116850000|2022-02-17 16:54:10|93263.9|93238.9|93262.2|93237.2|93265.1|93240.1|93260.9|93235.9|42
1645116860000|2022-02-17 16:54:20|93262.3|93237.3|93262.2|93237.2|93263.2|93238.2|93262|93237|17
1645116870000|2022-02-17 16:54:30|93262.3|93237.3|93266.1|93241.1|93268.4|93243.4|93262.1|93237.1|28
1645116880000|2022-02-17 16:54:40|93266|93241|93263.2|93238.2|93268.9|93243.9|93261.8|93236.8|55
1645116890000|2022-02-17 16:54:50|93263|93238|93273.1|93248.1|93275.4|93250.4|93263|93238|48
1645116900000|2022-02-17 16:55:00|93272.3|93247.3|93279|93254|93281.1|93256.1|93272.2|93247.2|58
1645116910000|2022-02-17 16:55:10|93278.5|93253.5|93281.6|93256.6|93285.8|93260.8|93277.7|93252.7|57
1645116920000|2022-02-17 16:55:20|93280.8|93255.8|93286.1|93261.1|93286.1|93261.1|93279.2|93254.2|51
1645116930000|2022-02-17 16:55:30|93285.9|93260.9|93290.8|93265.8|93290.8|93265.8|93285|93260|45
1645116940000|2022-02-17 16:55:40|93290.6|93265.6|93288|93263|93290.7|93265.7|93286.9|93261.9|39
1645116950000|2022-02-17 16:55:50|93289.2|93264.2|93291.2|93266.2|93291.3|93266.3|93286.9|93261.9|37
1645116960000|2022-02-17 16:56:00|93291.1|93266.1|93299.4|93274.4|93301.5|93276.5|93291.1|93266.1|61
1645116970000|2022-02-17 16:56:10|93299.3|93274.3|93304.3|93279.3|93306.7|93281.7|93298.2|93273.2|62
1645116980000|2022-02-17 16:56:20|93304|93279|93304.5|93279.5|93305.2|93280.2|93299.2|93274.2|53
1645116990000|2022-02-17 16:56:30|93304.9|93279.9|93302.7|93277.7|93305|93280|93299.3|93274.3|52
1645117000000|2022-02-17 16:56:40|93302.2|93277.2|93306.7|93281.7|93310.8|93285.8|93302|93277|54
1645117010000|2022-02-17 16:56:50|93306.4|93281.4|93309.7|93284.7|93310.3|93285.3|93305.8|93280.8|44
1645117020000|2022-02-17 16:57:00|93310.1|93285.1|93317.3|93292.3|93317.6|93292.6|93306.5|93281.5|57
1645117030000|2022-02-17 16:57:10|93317.2|93292.2|93306.7|93281.7|93317.2|93292.2|93304.7|93279.7|62
1645117040000|2022-02-17 16:57:20|93306.8|93281.8|93320.4|93295.4|93321.8|93296.8|93305.6|93280.6|58
1645117050000|2022-02-17 16:57:30|93320.9|93295.9|93318.5|93293.5|93322.3|93297.3|93317.9|93292.9|51
1645117060000|2022-02-17 16:57:40|93319|93294|93320|93295|93320.2|93295.2|93313.2|93288.2|66
1645117070000|2022-02-17 16:57:50|93318.5|93293.5|93327.7|93302.7|93328.9|93303.9|93318.5|93293.5|58
1645117080000|2022-02-17 16:58:00|93328.3|93303.3|93327.8|93302.8|93331.6|93306.6|93327.2|93302.2|49
1645117090000|2022-02-17 16:58:10|93327.5|93302.5|93324|93299|93327.5|93302.5|93319.8|93294.8|48
1645117100000|2022-02-17 16:58:20|93323.9|93298.9|93324.6|93299.6|93327.2|93302.2|93322.9|93297.9|41
1645117110000|2022-02-17 16:58:30|93324.3|93299.3|93326|93301|93326.9|93301.9|93322.3|93297.3|49
1645117120000|2022-02-17 16:58:40|93326.2|93301.2|93327|93302|93329.8|93304.8|93324.6|93299.6|45
1645117130000|2022-02-17 16:58:50|93326.8|93301.8|93316.1|93291.1|93328.4|93303.4|93314.7|93289.7|47
1645117140000|2022-02-17 16:59:00|93314.7|93289.7|93313.5|93288.5|93315.9|93290.9|93312.9|93287.9|42
1645117150000|2022-02-17 16:59:10|93312.4|93287.4|93317.6|93292.6|93317.7|93292.7|93312.1|93287.1|36
1645117160000|2022-02-17 16:59:20|93317.5|93292.5|93318.2|93293.2|93318.9|93293.9|93317|93292|44
1645117170000|2022-02-17 16:59:30|93317.5|93292.5|93318.4|93293.4|93320.9|93295.9|93317.5|93292.5|40
1645117180000|2022-02-17 16:59:40|93318.1|93293.1|93321.4|93296.4|93321.9|93296.9|93317.8|93292.8|34
1645117190000|2022-02-17 16:59:50|93320.6|93295.6|93325.6|93300.6|93325.6|93300.6|93320.5|93295.5|28
1645117200000|2022-02-17 17:00:00|93326.1|93301.1|93322|93297|93326.2|93301.2|93321.3|93296.3|41
1645117210000|2022-02-17 17:00:10|93322.1|93297.1|93321.5|93296.5|93324.4|93299.4|93321.4|93296.4|39
1645117220000|2022-02-17 17:00:20|93320.4|93295.4|93331.3|93306.3|93335.6|93310.6|93320.4|93295.4|55
1645117230000|2022-02-17 17:00:30|93330.5|93305.5|93347.7|93322.7|93348.8|93323.8|93330.1|93305.1|58
1645117240000|2022-02-17 17:00:40|93348.8|93323.8|93351.2|93326.2|93351.5|93326.5|93347.4|93322.4|39
1645117250000|2022-02-17 17:00:50|93351.4|93326.4|93347|93322|93351.4|93326.4|93341.8|93316.8|57
1645117260000|2022-02-17 17:01:00|93347.4|93322.4|93340.3|93315.3|93348.2|93323.2|93338.3|93313.3|55
1645117270000|2022-02-17 17:01:10|93340|93315|93339|93314|93340.3|93315.3|93336.7|93311.7|45
1645117280000|2022-02-17 17:01:20|93339.1|93314.1|93328|93303|93340.1|93315.1|93325.6|93300.6|49
1645117290000|2022-02-17 17:01:30|93327.8|93302.8|93326.6|93301.6|93331.5|93306.5|93324.2|93299.2|63
1645117300000|2022-02-17 17:01:40|93324.7|93299.7|93322.5|93297.5|93324.7|93299.7|93320|93295|39
1645117310000|2022-02-17 17:01:50|93322.6|93297.6|93321.8|93296.8|93322.6|93297.6|93321.1|93296.1|34
1645117320000|2022-02-17 17:02:00|93321.9|93296.9|93324.4|93299.4|93326|93301|93317.6|93292.6|47
1645117330000|2022-02-17 17:02:10|93324.3|93299.3|93320.5|93295.5|93325.2|93300.2|93320.2|93295.2|40
1645117340000|2022-02-17 17:02:20|93320.3|93295.3|93319.2|93294.2|93324.2|93299.2|93319.2|93294.2|46
1645117350000|2022-02-17 17:02:30|93319.4|93294.4|93321.3|93296.3|93322.4|93297.4|93319.4|93294.4|31
1645117360000|2022-02-17 17:02:40|93321.7|93296.7|93318.2|93293.2|93329.4|93297|93314.7|93278.9|48
1645117370000|2022-02-17 17:02:50|93318.5|93293.5|93313.5|93288.5|93318.5|93293.5|93313.5|93288.5|44
1645117380000|2022-02-17 17:03:00|93313.7|93288.7|93310.5|93285.5|93314|93289|93310|93285|43
1645117390000|2022-02-17 17:03:10|93310.6|93285.6|93313.5|93288.5|93313.7|93288.7|93310.5|93285.5|20
1645117400000|2022-02-17 17:03:20|93313.3|93288.3|93305.6|93280.6|93313.3|93288.3|93305.1|93280.1|31
1645117410000|2022-02-17 17:03:30|93304.9|93279.9|93306.8|93281.8|93307.3|93282.3|93304.9|93279.9|32
1645117420000|2022-02-17 17:03:40|93307.5|93282.5|93307.7|93282.7|93308.3|93283.3|93305.3|93280.3|36
1645117430000|2022-02-17 17:03:50|93307.8|93282.8|93312.2|93287.2|93312.6|93287.6|93307.1|93282.1|32
1645117440000|2022-02-17 17:04:00|93311.2|93286.2|93310.1|93285.1|93312|93287|93308.9|93283.9|36
1645117450000|2022-02-17 17:04:10|93309.7|93284.7|93309.8|93284.8|93311.8|93286.8|93309.2|93284.2|27
1645117460000|2022-02-17 17:04:20|93309.4|93284.4|93311.6|93286.6|93312.3|93287.3|93309.4|93284.4|39
1645117470000|2022-02-17 17:04:30|93312.1|93287.1|93306.2|93281.2|93312.2|93287.2|93305.7|93280.7|35
1645117480000|2022-02-17 17:04:40|93305.8|93280.8|93314.4|93289.4|93314.9|93289.9|93305.7|93280.7|47
1645117490000|2022-02-17 17:04:50|93315.5|93290.5|93312.8|93287.8|93315.5|93290.5|93310.9|93285.9|45
1645117500000|2022-02-17 17:05:00|93312.6|93287.6|93317.6|93292.6|93318.1|93293.1|93312|93287|37
1645117510000|2022-02-17 17:05:10|93318.1|93293.1|93318.8|93293.8|93320.6|93295.6|93317.7|93292.7|22
1645117520000|2022-02-17 17:05:20|93319|93294|93322.2|93297.2|93334.8|93300.6|93317.6|93281.1|48
1645117530000|2022-02-17 17:05:30|93324.2|93299.2|93326|93301|93327.7|93302.7|93321.3|93296.3|49
1645117540000|2022-02-17 17:05:40|93325.9|93300.9|93323.5|93298.5|93325.9|93300.9|93321.9|93296.9|40
1645117550000|2022-02-17 17:05:50|93323.1|93298.1|93322.2|93297.2|93324.4|93299.4|93321.8|93296.8|28
1645117560000|2022-02-17 17:06:00|93322.4|93297.4|93314.7|93289.7|93339.7|93302.2|93314.7|93276.7|58
1645117570000|2022-02-17 17:06:10|93312.7|93287.7|93313.5|93288.5|93315|93290|93311.9|93286.9|46
1645117580000|2022-02-17 17:06:20|93313.4|93288.4|93324.5|93299.5|93325.1|93300.1|93313.4|93288.4|47
1645117590000|2022-02-17 17:06:30|93326.4|93301.4|93328|93303|93332.1|93307.1|93326.4|93301.4|42
1645117600000|2022-02-17 17:06:40|93327.3|93302.3|93327.4|93302.4|93330|93305|93325.6|93300.6|37
1645117610000|2022-02-17 17:06:50|93327.5|93302.5|93330.9|93305.9|93332.6|93307.6|93325.6|93300.6|46
1645117620000|2022-02-17 17:07:00|93330.3|93305.3|93335.5|93310.5|93335.9|93310.9|93330.3|93305.3|40
1645117630000|2022-02-17 17:07:10|93335.6|93310.6|93325.2|93300.2|93338.7|93313.7|93324.6|93299.6|39
1645117640000|2022-02-17 17:07:20|93324.8|93299.8|93323.5|93298.5|93329.3|93304.3|93319.4|93294.4|36
1645117650000|2022-02-17 17:07:30|93325.2|93300.2|93322.6|93297.6|93325.8|93300.8|93321.9|93296.9|36
1645117660000|2022-02-17 17:07:40|93322|93297|93322.4|93297.4|93325.1|93300.1|93321.5|93296.5|37
1645117670000|2022-02-17 17:07:50|93323|93298|93324.9|93299.9|93327.6|93302.6|93322.3|93297.3|41
1645117680000|2022-02-17 17:08:00|93324.8|93299.8|93327.3|93302.3|93327.6|93302.6|93324.4|93299.4|30
1645117690000|2022-02-17 17:08:10|93326.8|93301.8|93341.6|93316.6|93349.6|93316.6|93325.5|93299.6|34
1645117700000|2022-02-17 17:08:20|93338.9|93313.9|93349.8|93299.8|93349.8|93313.9|93327.7|93291.6|46
1645117710000|2022-02-17 17:08:30|93349.1|93299.1|93338|93313|93352.8|93314.8|93334|93297.4|45
1645117720000|2022-02-17 17:08:40|93337|93312|93336.5|93311.5|93337.9|93312.9|93335.7|93310.7|36
1645117730000|2022-02-17 17:08:50|93336.6|93311.6|93356.2|93331.2|93370.9|93333.5|93336.6|93311.6|58
1645117740000|2022-02-17 17:09:00|93356.7|93331.7|93366.7|93316.7|93369.8|93333.1|93355|93316.7|47
1645117750000|2022-02-17 17:09:10|93366.5|93316.5|93359.2|93334.2|93366.5|93334.2|93351.5|93316.2|50
1645117760000|2022-02-17 17:09:20|93357.7|93332.7|93357.8|93332.8|93358|93333|93354.9|93329.9|40
1645117770000|2022-02-17 17:09:30|93357.9|93332.9|93351.9|93326.9|93357.9|93332.9|93350.4|93325.4|44
1645117780000|2022-02-17 17:09:40|93351.4|93326.4|93354.4|93329.4|93355.5|93330.5|93351.1|93326.1|34
1645117790000|2022-02-17 17:09:50|93354.5|93329.5|93352.1|93327.1|93365.8|93329.5|93348.2|93310.1|53
1645117800000|2022-02-17 17:10:00|93354.3|93329.3|93328.3|93278.3|93359|93329.3|93328.3|93278.3|60
1645117810000|2022-02-17 17:10:10|93326.8|93276.8|93322.1|93297.1|93330.6|93297.1|93315.8|93276.6|47
1645117820000|2022-02-17 17:10:20|93322.3|93297.3|93342.7|93292.7|93344.8|93300.5|93321.5|93286.7|54
1645117830000|2022-02-17 17:10:30|93342.6|93292.6|93320.5|93295.5|93345.7|93300.5|93319.4|93285.7|55
1645117840000|2022-02-17 17:10:40|93320.1|93295.1|93321.5|93271.5|93321.5|93296|93307.2|93271.1|52
1645117850000|2022-02-17 17:10:50|93321.3|93271.3|93322|93272|93322.5|93272.5|93320.9|93270.9|39
1645117860000|2022-02-17 17:11:00|93322.1|93272.1|93316.6|93291.6|93331.1|93293.5|93316.2|93270.8|30
1645117870000|2022-02-17 17:11:10|93319.1|93294.1|93318.6|93293.6|93320.3|93295.3|93313.7|93288.7|51
1645117880000|2022-02-17 17:11:20|93318.3|93293.3|93317.9|93292.9|93320.4|93295.4|93313.9|93288.9|48
1645117890000|2022-02-17 17:11:30|93317.6|93292.6|93329.9|93279.9|93334|93299.1|93317.6|93279.9|51
1645117900000|2022-02-17 17:11:40|93330.3|93280.3|93328.4|93278.4|93330.9|93280.9|93327.9|93277.9|38
1645117910000|2022-02-17 17:11:50|93328.6|93278.6|93327.5|93277.5|93329.9|93290.4|93311.9|93276|34
1645117920000|2022-02-17 17:12:00|93328.4|93278.4|93327.1|93277.1|93329.3|93279.3|93325.8|93275.8|26
1645117930000|2022-02-17 17:12:10|93326.4|93276.4|93326.5|93276.5|93328|93290.5|93311.1|93274.3|41
1645117940000|2022-02-17 17:12:20|93326.6|93276.6|93321.9|93271.9|93326.6|93286.3|93307.8|93271.1|36
1645117950000|2022-02-17 17:12:30|93321.7|93271.7|93323.5|93273.5|93324.5|93274.5|93319.9|93269.9|38
1645117960000|2022-02-17 17:12:40|93322.9|93272.9|93318.1|93268.1|93323.9|93283.4|93305.7|93267.9|43
1645117970000|2022-02-17 17:12:50|93318.7|93268.7|93303.8|93278.8|93319.2|93278.8|93303.8|93264.3|34
1645117980000|2022-02-17 17:13:00|93303.5|93278.5|93298.4|93248.4|93303.8|93278.8|93285.5|93245|50
1645117990000|2022-02-17 17:13:10|93298.2|93248.2|93299.4|93249.4|93301.4|93251.4|93298.2|93248.2|34
1645118000000|2022-02-17 17:13:20|93300.7|93250.7|93306.1|93256.1|93306.1|93256.1|93300.7|93250.7|55
1645118010000|2022-02-17 17:13:30|93305.8|93255.8|93303.3|93278.3|93312.9|93278.3|93298.4|93255.3|40
1645118020000|2022-02-17 17:13:40|93302.9|93277.9|93338.6|93288.6|93339.9|93297.4|93302.9|93277.9|55
1645118030000|2022-02-17 17:13:50|93339.1|93289.1|93357.7|93307.7|93359.8|93309.8|93339.1|93289.1|59
1645118040000|2022-02-17 17:14:00|93358|93308|93359.1|93309.1|93360|93310|93356.6|93306.6|43
1645118050000|2022-02-17 17:14:10|93358.6|93308.6|93356.6|93306.6|93358.6|93308.6|93355.3|93305.3|48
1645118060000|2022-02-17 17:14:20|93356.5|93306.5|93359.5|93309.5|93360.9|93310.9|93355.7|93305.7|53
1645118070000|2022-02-17 17:14:30|93359.9|93309.9|93362.8|93312.8|93363.5|93313.5|93358.2|93308.2|47
1645118080000|2022-02-17 17:14:40|93361.2|93311.2|93360.9|93310.9|93362.5|93312.5|93360.5|93310.5|44
1645118090000|2022-02-17 17:14:50|93361|93311|93364.8|93314.8|93365.5|93315.5|93360.8|93310.8|31
1645118100000|2022-02-17 17:15:00|93365.3|93315.3|93359.7|93309.7|93366.1|93316.1|93359.7|93309.7|48
1645118110000|2022-02-17 17:15:10|93358.1|93308.1|93349.2|93299.2|93360|93310|93347.9|93297.9|52
1645118120000|2022-02-17 17:15:20|93350|93300|93352.8|93302.8|93352.8|93302.8|93349.7|93299.7|42
1645118130000|2022-02-17 17:15:30|93352.7|93302.7|93357.8|93307.8|93359.6|93309.6|93352.7|93302.7|33
1645118140000|2022-02-17 17:15:40|93357.6|93307.6|93359.9|93309.9|93360.9|93310.9|93357.5|93307.5|38
1645118150000|2022-02-17 17:15:50|93359.4|93309.4|93360.6|93310.6|93360.6|93310.6|93358.7|93308.7|40
1645118160000|2022-02-17 17:16:00|93360.9|93310.9|93358.6|93308.6|93361.2|93311.2|93358.1|93308.1|31
1645118170000|2022-02-17 17:16:10|93358.5|93308.5|93355.1|93305.1|93358.8|93308.8|93355.1|93305.1|57
1645118180000|2022-02-17 17:16:20|93354.9|93304.9|93351.3|93301.3|93355.2|93305.2|93351.3|93301.3|27
1645118190000|2022-02-17 17:16:30|93351.5|93301.5|93332.7|93282.7|93351.5|93301.5|93332.7|93282.7|53
1645118200000|2022-02-17 17:16:40|93332.9|93282.9|93327.3|93277.3|93332.9|93282.9|93327.3|93277.3|50
1645118210000|2022-02-17 17:16:50|93327.1|93277.1|93317.6|93267.6|93327.6|93277.6|93316.6|93266.6|39
1645118220000|2022-02-17 17:17:00|93318.5|93268.5|93322.3|93272.3|93323.2|93273.2|93317.2|93267.2|39
1645118230000|2022-02-17 17:17:10|93321.2|93271.2|93335.1|93285.1|93335.2|93285.2|93316.7|93266.7|64
1645118240000|2022-02-17 17:17:20|93334.2|93284.2|93326.3|93276.3|93334.2|93284.2|93326.1|93276.1|45
1645118250000|2022-02-17 17:17:30|93326.9|93276.9|93324.6|93274.6|93327.3|93277.3|93324.6|93274.6|31
1645118260000|2022-02-17 17:17:40|93324.4|93274.4|93313.8|93263.8|93324.7|93274.7|93312.8|93262.8|56
1645118270000|2022-02-17 17:17:50|93313.4|93263.4|93311.4|93261.4|93314.7|93264.7|93311.4|93261.4|35
1645118280000|2022-02-17 17:18:00|93311.3|93261.3|93308.2|93258.2|93311.4|93261.4|93306.2|93256.2|56
1645118290000|2022-02-17 17:18:10|93308|93258|93307.8|93257.8|93309.6|93259.6|93307.4|93257.4|31
1645118300000|2022-02-17 17:18:20|93308.4|93258.4|93311.9|93261.9|93314.2|93264.2|93308.1|93258.1|36
1645118310000|2022-02-17 17:18:30|93312.4|93262.4|93317.6|93267.6|93318.1|93268.1|93312.4|93262.4|40
1645118320000|2022-02-17 17:18:40|93317.7|93267.7|93315.7|93265.7|93317.9|93267.9|93315.5|93265.5|25
1645118330000|2022-02-17 17:18:50|93315.8|93265.8|93316.9|93266.9|93317.7|93267.7|93315.8|93265.8|43
1645118340000|2022-02-17 17:19:00|93317.3|93267.3|93332.2|93282.2|93332.2|93282.2|93317.3|93267.3|51
1645118350000|2022-02-17 17:19:10|93331.7|93281.7|93332.5|93282.5|93333|93283|93331.3|93281.3|32
1645118360000|2022-02-17 17:19:20|93332.7|93282.7|93331.4|93281.4|93332.8|93282.8|93329.6|93279.6|30
1645118370000|2022-02-17 17:19:30|93331.3|93281.3|93313.8|93288.8|93331.7|93291.9|93313.4|93279.3|38
1645118380000|2022-02-17 17:19:40|93314|93289|93311.4|93286.4|93327.2|93289.9|93311|93276.1|30
1645118390000|2022-02-17 17:19:50|93311.3|93286.3|93325.2|93275.2|93325.2|93287.6|93309.1|93275.2|41
1645118400000|2022-02-17 17:20:00|93325.5|93275.5|93317.4|93292.4|93328.5|93292.5|93315.6|93273.9|45
1645118410000|2022-02-17 17:20:10|93315.5|93290.5|93323.8|93298.8|93323.8|93298.8|93315.3|93290.3|29
1645118420000|2022-02-17 17:20:20|93325.2|93300.2|93326.3|93301.3|93327.6|93302.6|93324.1|93299.1|24
1645118430000|2022-02-17 17:20:30|93326.7|93301.7|93327|93302|93327.6|93302.6|93324.7|93299.7|32
1645118440000|2022-02-17 17:20:40|93327.1|93302.1|93325.2|93300.2|93327.1|93302.1|93325.2|93300.2|16
1645118450000|2022-02-17 17:20:50|93324.5|93299.5|93312.6|93287.6|93326.6|93301.6|93312.6|93287.6|34
1645118460000|2022-02-17 17:21:00|93313|93288|93293.8|93243.8|93313.2|93288.2|93290.5|93243.8|56
1645118470000|2022-02-17 17:21:10|93289|93239|93288.5|93238.5|93291.1|93241.1|93283.6|93233.6|51
1645118480000|2022-02-17 17:21:20|93288.3|93238.3|93284.9|93234.9|93288.3|93238.3|93278.6|93228.6|54
1645118490000|2022-02-17 17:21:30|93284.8|93234.8|93263|93213|93284.8|93234.8|93263|93213|56
1645118500000|2022-02-17 17:21:40|93263.7|93213.7|93255.6|93205.6|93264.2|93214.2|93254.3|93204.3|48
1645118510000|2022-02-17 17:21:50|93254.4|93204.4|93254.9|93204.9|93259.3|93209.3|93253.9|93203.9|40
1645118520000|2022-02-17 17:22:00|93254.7|93204.7|93244.6|93194.6|93255.3|93205.3|93244.2|93194.2|48
1645118530000|2022-02-17 17:22:10|93244.4|93194.4|93249.6|93199.6|93250.5|93200.5|93241.2|93191.2|60
1645118540000|2022-02-17 17:22:20|93249.1|93199.1|93255.8|93205.8|93259|93209|93245.6|93195.6|48
1645118550000|2022-02-17 17:22:30|93255.6|93205.6|93258.7|93208.7|93261.4|93221.7|93242.9|93204.4|46
1645118560000|2022-02-17 17:22:40|93258.6|93208.6|93260.2|93210.2|93260.2|93210.2|93258.6|93208.6|28
1645118570000|2022-02-17 17:22:50|93260.1|93210.1|93259.7|93209.7|93260.8|93210.8|93259.3|93209.3|31
1645118580000|2022-02-17 17:23:00|93259.6|93209.6|93258.5|93208.5|93259.7|93209.7|93256.1|93206.1|33
1645118590000|2022-02-17 17:23:10|93259.2|93209.2|93251.7|93201.7|93259.2|93209.2|93250.8|93200.8|39
1645118600000|2022-02-17 17:23:20|93252.5|93202.5|93255.5|93205.5|93255.5|93205.5|93251.7|93201.7|37
1645118610000|2022-02-17 17:23:30|93255.9|93205.9|93255.8|93205.8|93256.7|93206.7|93254.3|93204.3|21
1645118620000|2022-02-17 17:23:40|93255.6|93205.6|93258.1|93208.1|93258.8|93208.8|93254.3|93204.3|32
1645118630000|2022-02-17 17:23:50|93257.9|93207.9|93260|93210|93260.2|93210.2|93257.9|93207.9|30
1645118640000|2022-02-17 17:24:00|93260.1|93210.1|93264.4|93214.4|93266.5|93216.5|93259.5|93209.5|36
1645118650000|2022-02-17 17:24:10|93264.6|93214.6|93266.5|93216.5|93267.5|93217.5|93261.3|93211.3|39
1645118660000|2022-02-17 17:24:20|93267.2|93217.2|93269.8|93219.8|93270.4|93220.4|93266.8|93216.8|43
1645118670000|2022-02-17 17:24:30|93269.7|93219.7|93268.5|93218.5|93270.3|93220.3|93268|93218|22
1645118680000|2022-02-17 17:24:40|93268.7|93218.7|93274.3|93224.3|93276.2|93226.2|93268.7|93218.7|39
1645118690000|2022-02-17 17:24:50|93274.2|93224.2|93272.4|93222.4|93274.4|93224.4|93272.4|93222.4|30
1645118700000|2022-02-17 17:25:00|93272|93222|93278.8|93228.8|93279.9|93229.9|93271.8|93221.8|48
1645118710000|2022-02-17 17:25:10|93278.9|93228.9|93268.2|93243.2|93282.3|93244.5|93267.1|93228.5|53
1645118720000|2022-02-17 17:25:20|93267.8|93242.8|93278.7|93228.7|93278.7|93244|93262.3|93227.9|51
1645118730000|2022-02-17 17:25:30|93278.4|93228.4|93247.7|93222.7|93279.3|93231.4|93247.7|93221.4|41
1645118740000|2022-02-17 17:25:40|93247.5|93222.5|93251.4|93226.4|93251.7|93226.7|93246.5|93221.5|39
1645118750000|2022-02-17 17:25:50|93251.2|93226.2|93249.6|93224.6|93251.8|93226.8|93248.3|93223.3|43
1645118760000|2022-02-17 17:26:00|93249.1|93224.1|93260.1|93210.1|93261.5|93224.1|93246.3|93210.1|40
1645118770000|2022-02-17 17:26:10|93260|93210|93250.6|93225.6|93262|93228.6|93249|93208.1|36
1645118780000|2022-02-17 17:26:20|93252.1|93227.1|93246.7|93221.7|93252.4|93227.4|93245.5|93220.5|36
1645118790000|2022-02-17 17:26:30|93246.6|93221.6|93251.1|93226.1|93251.1|93226.1|93245.9|93220.9|33
1645118800000|2022-02-17 17:26:40|93251.4|93226.4|93263.9|93213.9|93264.1|93226.7|93250.4|93213.9|22
1645118810000|2022-02-17 17:26:50|93263.7|93213.7|93262.2|93237.2|93266|93238|93257.2|93213.7|39
1645118820000|2022-02-17 17:27:00|93261.8|93236.8|93263.2|93238.2|93263.2|93238.2|93260.9|93235.9|30
1645118830000|2022-02-17 17:27:10|93263.4|93238.4|93273.6|93248.6|93274.3|93249.3|93263.4|93238.4|46
1645118840000|2022-02-17 17:27:20|93272.8|93247.8|93275.9|93250.9|93276.5|93251.5|93266.7|93241.7|42
1645118850000|2022-02-17 17:27:30|93276|93251|93294.3|93244.3|93295.4|93254.1|93276|93237.3|49
1645118860000|2022-02-17 17:27:40|93292.8|93242.8|93294.7|93244.7|93295.3|93245.3|93292.8|93242.8|29
1645118870000|2022-02-17 17:27:50|93294.4|93244.4|93293.7|93243.7|93294.7|93244.7|93293|93243|20
1645118880000|2022-02-17 17:28:00|93293.3|93243.3|93297.4|93247.4|93297.4|93247.4|93292.4|93242.4|22
1645118890000|2022-02-17 17:28:10|93298.2|93248.2|93299.8|93249.8|93300.4|93250.4|93297.7|93247.7|32
1645118900000|2022-02-17 17:28:20|93299.9|93249.9|93306.9|93256.9|93307.4|93257.4|93299.9|93249.9|36
1645118910000|2022-02-17 17:28:30|93306.6|93256.6|93308.9|93258.9|93308.9|93258.9|93306.5|93256.5|33
1645118920000|2022-02-17 17:28:40|93309.1|93259.1|93308.3|93258.3|93309.3|93259.3|93308.3|93258.3|18
1645118930000|2022-02-17 17:28:50|93308.4|93258.4|93316.3|93266.3|93316.6|93266.6|93307.2|93257.2|43
1645118940000|2022-02-17 17:29:00|93316.6|93266.6|93309|93284|93322.1|93288|93308.5|93266.6|46
1645118950000|2022-02-17 17:29:10|93308.7|93283.7|93323.7|93298.7|93325.2|93300.2|93308.7|93283.7|47
1645118960000|2022-02-17 17:29:20|93323.8|93298.8|93324.4|93299.4|93325.4|93300.4|93323.6|93298.6|33
1645118970000|2022-02-17 17:29:30|93324.5|93299.5|93315.6|93290.6|93325.8|93300.8|93312.7|93287.7|38
1645118980000|2022-02-17 17:29:40|93315.8|93290.8|93308.4|93283.4|93315.8|93290.8|93308.1|93283.1|48
1645118990000|2022-02-17 17:29:50|93308.5|93283.5|93313.6|93288.6|93314.1|93289.1|93308.5|93283.5|36
1645119000000|2022-02-17 17:30:00|93313.5|93288.5|93319.7|93294.7|93320.7|93295.7|93313.5|93288.5|38
1645119010000|2022-02-17 17:30:10|93320|93295|93347.5|93297.5|93350.5|93301.8|93320|93288.8|68
1645119020000|2022-02-17 17:30:20|93349.8|93299.8|93355.8|93305.8|93358.3|93308.3|93347.4|93297.4|51
1645119030000|2022-02-17 17:30:30|93356.2|93306.2|93356.6|93306.6|93362.3|93312.3|93354.7|93304.7|63
1645119040000|2022-02-17 17:30:40|93356|93306|93357|93307|93358.8|93308.8|93354.4|93304.4|47
1645119050000|2022-02-17 17:30:50|93357.8|93307.8|93361.2|93311.2|93361.2|93311.2|93351.9|93301.9|56
1645119060000|2022-02-17 17:31:00|93361|93311|93361.3|93311.3|93363.2|93313.2|93359.3|93309.3|38
1645119070000|2022-02-17 17:31:10|93361.1|93311.1|93350.4|93325.4|93363.5|93325.7|93349.7|93311.1|38
1645119080000|2022-02-17 17:31:20|93349.9|93324.9|93344.7|93319.7|93350.3|93325.3|93343.4|93318.4|41
1645119090000|2022-02-17 17:31:30|93344.6|93319.6|93345.3|93295.3|93351.5|93319.9|93337.8|93295.3|50
1645119100000|2022-02-17 17:31:40|93345.4|93295.4|93345.7|93295.7|93348.5|93298.5|93345.4|93295.4|34
1645119110000|2022-02-17 17:31:50|93345.8|93295.8|93325.9|93275.9|93345.8|93303.5|93325|93275|50
1645119120000|2022-02-17 17:32:00|93321.1|93271.1|93313.8|93263.8|93322.2|93272.2|93313.2|93263.2|61
1645119130000|2022-02-17 17:32:10|93311.1|93261.1|93290.6|93240.6|93311.8|93271.3|93287.2|93237.2|62
1645119140000|2022-02-17 17:32:20|93290.5|93240.5|93286.7|93236.7|93290.5|93240.5|93286.6|93236.6|52
1645119150000|2022-02-17 17:32:30|93286.5|93236.5|93284.9|93234.9|93286.5|93236.5|93284.6|93234.6|26
1645119160000|2022-02-17 17:32:40|93284.8|93234.8|93285.7|93235.7|93286|93236|93282.1|93232.1|41
1645119170000|2022-02-17 17:32:50|93285.8|93235.8|93278.5|93253.5|93291.2|93253.7|93278.4|93235.5|37
1645119180000|2022-02-17 17:33:00|93278.7|93253.7|93285.3|93260.3|93285.8|93260.8|93278.5|93253.5|28
1645119190000|2022-02-17 17:33:10|93285.5|93260.5|93284.7|93259.7|93285.5|93260.5|93283|93258|41
1645119200000|2022-02-17 17:33:20|93284.5|93259.5|93283.9|93258.9|93284.7|93259.7|93283.5|93258.5|21
1645119210000|2022-02-17 17:33:30|93284|93259|93283.7|93258.7|93284.3|93259.3|93283.4|93258.4|25
1645119220000|2022-02-17 17:33:40|93284.3|93259.3|93284.8|93259.8|93288.9|93263.9|93283.7|93258.7|39
1645119230000|2022-02-17 17:33:50|93284.7|93259.7|93281|93256|93285.5|93260.5|93280.6|93255.6|36
1645119240000|2022-02-17 17:34:00|93280.9|93255.9|93284.9|93259.9|93299|93260.5|93278.2|93246.1|50
1645119250000|2022-02-17 17:34:10|93285.1|93260.1|93290.3|93265.3|93290.4|93265.4|93285.1|93260.1|45
1645119260000|2022-02-17 17:34:20|93290|93265|93290.9|93265.9|93291|93266|93290|93265|23
1645119270000|2022-02-17 17:34:30|93290.4|93265.4|93293.4|93268.4|93294.4|93269.4|93290|93265|30
1645119280000|2022-02-17 17:34:40|93293.8|93268.8|93307.7|93257.7|93307.7|93269.9|93293.5|93257.7|14
1645119290000|2022-02-17 17:34:50|93307.3|93257.3|93308.4|93258.4|93309.1|93259.1|93306.7|93256.7|29
1645119300000|2022-02-17 17:35:00|93308.2|93258.2|93287|93262|93313.7|93273.5|93286.7|93257.9|57
1645119310000|2022-02-17 17:35:10|93287.1|93262.1|93299.7|93249.7|93299.7|93262.2|93285.7|93248.8|28
1645119320000|2022-02-17 17:35:20|93299.5|93249.5|93297.2|93247.2|93300.3|93250.3|93296.2|93246.2|34
1645119330000|2022-02-17 17:35:30|93297.5|93247.5|93304.7|93254.7|93304.8|93254.8|93297.4|93247.4|31
1645119340000|2022-02-17 17:35:40|93305|93255|93305.5|93255.5|93307.1|93257.1|93303.4|93253.4|34
1645119350000|2022-02-17 17:35:50|93305.6|93255.6|93307.9|93257.9|93309|93259|93305.2|93255.2|26
1645119360000|2022-02-17 17:36:00|93308|93258|93309.8|93259.8|93310.3|93260.3|93307.8|93257.8|32
1645119370000|2022-02-17 17:36:10|93309.6|93259.6|93308.3|93258.3|93312.1|93262.1|93308.3|93258.3|37
1645119380000|2022-02-17 17:36:20|93307.6|93257.6|93307.5|93257.5|93309.7|93259.7|93306.7|93256.7|30
1645119390000|2022-02-17 17:36:30|93308.2|93258.2|93307.9|93257.9|93308.4|93258.4|93307.5|93257.5|16
1645119400000|2022-02-17 17:36:40|93307.8|93257.8|93291.8|93266.8|93307.8|93266.8|93290.6|93254.4|40
1645119410000|2022-02-17 17:36:50|93291.3|93266.3|93296.4|93246.4|93298.2|93266.8|93282.4|93245.7|46
1645119420000|2022-02-17 17:37:00|93296.3|93246.3|93297.2|93247.2|93297.7|93247.7|93296.3|93246.3|29
1645119430000|2022-02-17 17:37:10|93296.9|93246.9|93286.1|93236.1|93296.9|93260.6|93282.6|93236.1|31
1645119440000|2022-02-17 17:37:20|93287.2|93237.2|93272.5|93247.5|93288.2|93247.5|93268|93229.2|42
1645119450000|2022-02-17 17:37:30|93274|93249|93277|93252|93288.6|93252|93270.2|93237.4|41
1645119460000|2022-02-17 17:37:40|93276.1|93251.1|93277.3|93252.3|93277.6|93252.6|93275.9|93250.9|26
1645119470000|2022-02-17 17:37:50|93277.8|93252.8|93275.3|93250.3|93278.7|93253.7|93275.3|93250.3|23
1645119480000|2022-02-17 17:38:00|93275.6|93250.6|93274.4|93249.4|93275.6|93250.6|93273.9|93248.9|23
1645119490000|2022-02-17 17:38:10|93276.3|93251.3|93278.5|93253.5|93279.8|93254.8|93276.3|93251.3|24
1645119500000|2022-02-17 17:38:20|93278.8|93253.8|93281|93256|93286.2|93261.2|93277.2|93252.2|37
1645119510000|2022-02-17 17:38:30|93280.6|93255.6|93281.2|93256.2|93281.4|93256.4|93279.9|93254.9|18
1645119520000|2022-02-17 17:38:40|93281|93256|93281.7|93256.7|93281.7|93256.7|93280.2|93255.2|20
1645119530000|2022-02-17 17:38:50|93280.8|93255.8|93279.8|93254.8|93281.4|93256.4|93278.4|93253.4|21
1645119540000|2022-02-17 17:39:00|93280.2|93255.2|93282.4|93257.4|93282.7|93257.7|93280.2|93255.2|21
1645119550000|2022-02-17 17:39:10|93283.1|93258.1|93284|93259|93284.6|93259.6|93280.1|93255.1|23
1645119560000|2022-02-17 17:39:20|93285.3|93260.3|93284.8|93259.8|93285.6|93260.6|93283.7|93258.7|27
1645119570000|2022-02-17 17:39:30|93284.9|93259.9|93284.3|93259.3|93284.9|93259.9|93283|93258|10
1645119580000|2022-02-17 17:39:40|93284.5|93259.5|93283.8|93258.8|93284.5|93259.5|93282.9|93257.9|22
1645119590000|2022-02-17 17:39:50|93285|93260|93286.3|93261.3|93286.5|93261.5|93284.4|93259.4|27
1645119600000|2022-02-17 17:40:00|93286.6|93261.6|93294.3|93269.3|93294.9|93269.9|93285.5|93260.5|52
1645119610000|2022-02-17 17:40:10|93294.9|93269.9|93291|93266|93295.3|93270.3|93290.6|93265.6|36
1645119620000|2022-02-17 17:40:20|93290.4|93265.4|93302.7|93252.7|93302.7|93267.6|93289.4|93252.4|37
1645119630000|2022-02-17 17:40:30|93302.9|93252.9|93304.6|93254.6|93305.1|93255.1|93302.9|93252.9|19
1645119640000|2022-02-17 17:40:40|93304.5|93254.5|93301.7|93251.7|93305.7|93255.7|93301.7|93251.7|24
1645119650000|2022-02-17 17:40:50|93302.6|93252.6|93299.1|93249.1|93304|93254|93298.8|93248.8|24
1645119660000|2022-02-17 17:41:00|93298.9|93248.9|93299.8|93249.8|93300.6|93250.6|93298.9|93248.9|24
1645119670000|2022-02-17 17:41:10|93299.7|93249.7|93300.5|93250.5|93302.5|93252.5|93298.8|93248.8|26
1645119680000|2022-02-17 17:41:20|93296.5|93246.5|93294.1|93244.1|93296.8|93246.8|93293.9|93243.9|38
1645119690000|2022-02-17 17:41:30|93294|93244|93292.8|93242.8|93294.3|93244.3|93292.3|93242.3|29
1645119700000|2022-02-17 17:41:40|93293.3|93243.3|93293.4|93243.4|93294.5|93244.5|93292.8|93242.8|14
1645119710000|2022-02-17 17:41:50|93292.1|93242.1|93289.8|93239.8|93292.2|93252|93276.3|93238.5|33
1645119720000|2022-02-17 17:42:00|93290.5|93240.5|93281.9|93231.9|93290.5|93240.5|93281.1|93231.1|34
1645119730000|2022-02-17 17:42:10|93282.3|93232.3|93277.9|93227.9|93283|93233|93276.5|93226.5|35
1645119740000|2022-02-17 17:42:20|93278.6|93228.6|93279.7|93229.7|93280.3|93230.3|93277.4|93227.4|28
1645119750000|2022-02-17 17:42:30|93279.8|93229.8|93281.3|93231.3|93281.9|93231.9|93279.3|93229.3|30
1645119760000|2022-02-17 17:42:40|93281.5|93231.5|93285|93235|93285|93235|93281.5|93231.5|18
1645119770000|2022-02-17 17:42:50|93285.4|93235.4|93295.5|93245.5|93296.1|93246.1|93285.4|93235.4|43
1645119780000|2022-02-17 17:43:00|93295.2|93245.2|93296.8|93246.8|93298.6|93248.6|93294.8|93244.8|26
1645119790000|2022-02-17 17:43:10|93297.4|93247.4|93301|93251|93307.3|93257.3|93297.3|93247.3|52
1645119800000|2022-02-17 17:43:20|93300.1|93250.1|93299|93249|93301.5|93251.5|93297.2|93247.2|39
1645119810000|2022-02-17 17:43:30|93299.3|93249.3|93305.4|93255.4|93306.1|93256.1|93297.8|93247.8|48
1645119820000|2022-02-17 17:43:40|93306.6|93256.6|93328.9|93278.9|93331.3|93281.3|93305.3|93255.3|44
1645119830000|2022-02-17 17:43:50|93327|93277|93345.1|93295.1|93346.3|93296.3|93327|93277|51
1645119840000|2022-02-17 17:44:00|93345.2|93295.2|93345|93295|93345.8|93295.8|93342.8|93292.8|34
1645119850000|2022-02-17 17:44:10|93345.1|93295.1|93333.4|93283.4|93355|93305|93332.8|93282.8|61
1645119860000|2022-02-17 17:44:20|93330.5|93280.5|93311.3|93261.3|93330.5|93280.5|93309.4|93259.4|67
1645119870000|2022-02-17 17:44:30|93310.9|93260.9|93310.5|93260.5|93312.5|93262.5|93309.4|93259.4|50
1645119880000|2022-02-17 17:44:40|93310.7|93260.7|93300|93250|93311|93261|93293.9|93243.9|61
1645119890000|2022-02-17 17:44:50|93299.7|93249.7|93311|93261|93312.1|93262.1|93299.7|93249.7|42
1645119900000|2022-02-17 17:45:00|93310.3|93260.3|93327.2|93277.2|93327.7|93277.7|93309.2|93259.2|61
1645119910000|2022-02-17 17:45:10|93327|93277|93321.9|93271.9|93327.9|93277.9|93321.4|93271.4|50
1645119920000|2022-02-17 17:45:20|93322|93272|93322.5|93272.5|93322.6|93272.6|93319.5|93269.5|30
1645119930000|2022-02-17 17:45:30|93322.2|93272.2|93320|93270|93322.7|93272.7|93320|93270|29
1645119940000|2022-02-17 17:45:40|93320.1|93270.1|93317.5|93267.5|93320.7|93270.7|93317.4|93267.4|30
1645119950000|2022-02-17 17:45:50|93317.7|93267.7|93311.9|93261.9|93317.7|93267.7|93309.5|93259.5|57
1645119960000|2022-02-17 17:46:00|93311.8|93261.8|93321.6|93271.6|93322.1|93272.1|93310.8|93260.8|46
1645119970000|2022-02-17 17:46:10|93321.4|93271.4|93334.7|93284.7|93336|93286|93321.4|93271.4|60
1645119980000|2022-02-17 17:46:20|93335.1|93285.1|93349|93299|93349|93299|93334.4|93284.4|59
1645119990000|2022-02-17 17:46:30|93349.5|93299.5|93314.5|93264.5|93349.5|93299.5|93313.1|93263.1|68
1645120000000|2022-02-17 17:46:40|93314.8|93264.8|93297.2|93247.2|93316.6|93266.6|93295.8|93245.8|64
1645120010000|2022-02-17 17:46:50|93299.1|93249.1|93304.2|93254.2|93304.3|93254.3|93298.2|93248.2|37
1645120020000|2022-02-17 17:47:00|93304.1|93254.1|93301.3|93251.3|93304.1|93254.1|93300.2|93250.2|36
1645120030000|2022-02-17 17:47:10|93301.2|93251.2|93303.3|93253.3|93303.8|93253.8|93300.9|93250.9|39
1645120040000|2022-02-17 17:47:20|93304|93254|93343.5|93293.5|93343.7|93293.7|93304|93254|70
1645120050000|2022-02-17 17:47:30|93343.8|93293.8|93343.6|93293.6|93345.3|93295.3|93343.1|93293.1|45
1645120060000|2022-02-17 17:47:40|93343.5|93293.5|93342.4|93292.4|93343.6|93293.6|93338.9|93288.9|42
1645120070000|2022-02-17 17:47:50|93342.9|93292.9|93324|93274|93344|93294|93324|93274|59
1645120080000|2022-02-17 17:48:00|93323.7|93273.7|93327.1|93277.1|93328|93278|93317.4|93267.4|68
1645120090000|2022-02-17 17:48:10|93327|93277|93334.2|93284.2|93335.1|93285.1|93326.2|93276.2|43
1645120100000|2022-02-17 17:48:20|93333.1|93283.1|93337.1|93287.1|93338.3|93288.3|93331.2|93281.2|68
1645120110000|2022-02-17 17:48:30|93336.5|93286.5|93339.2|93289.2|93342|93292|93336.5|93286.5|48
1645120120000|2022-02-17 17:48:40|93339|93289|93340.4|93290.4|93341.5|93291.5|93338.5|93288.5|37
1645120130000|2022-02-17 17:48:50|93340.5|93290.5|93344.6|93294.6|93344.7|93294.7|93340|93290|31
1645120140000|2022-02-17 17:49:00|93344.1|93294.1|93343|93293|93344.8|93294.8|93342.2|93292.2|22
1645120150000|2022-02-17 17:49:10|93342.8|93292.8|93342.9|93292.9|93343.4|93293.4|93342.5|93292.5|18
1645120160000|2022-02-17 17:49:20|93343.1|93293.1|93343.1|93293.1|93344.7|93294.7|93342.6|93292.6|31
1645120170000|2022-02-17 17:49:30|93343.7|93293.7|93350.6|93300.6|93351.4|93310.1|93334.7|93293.7|48
1645120180000|2022-02-17 17:49:40|93351.1|93301.1|93349.3|93299.3|93351.1|93301.1|93349|93299|21
1645120190000|2022-02-17 17:49:50|93349.4|93299.4|93348.7|93298.7|93350.2|93300.2|93347.9|93297.9|27
1645120200000|2022-02-17 17:50:00|93349|93299|93349.5|93299.5|93350.3|93300.3|93345.1|93295.1|40
1645120210000|2022-02-17 17:50:10|93350.9|93300.9|93353|93303|93355|93305|93348.8|93298.8|42
1645120220000|2022-02-17 17:50:20|93353.1|93303.1|93351|93301|93353.1|93303.1|93351|93301|31
1645120230000|2022-02-17 17:50:30|93351.5|93301.5|93350.5|93300.5|93356.7|93306.7|93348.5|93298.5|53
1645120240000|2022-02-17 17:50:40|93350.4|93300.4|93349|93299|93350.4|93300.4|93343.8|93293.8|47
1645120250000|2022-02-17 17:50:50|93348.8|93298.8|93337.9|93312.9|93349.5|93317.2|93336.6|93298.7|58
1645120260000|2022-02-17 17:51:00|93338.1|93313.1|93334.2|93309.2|93338.8|93313.8|93333.1|93308.1|41
1645120270000|2022-02-17 17:51:10|93334.4|93309.4|93339.3|93314.3|93339.4|93314.4|93333.7|93308.7|28
1645120280000|2022-02-17 17:51:20|93339|93314|93347.8|93322.8|93361.6|93323.1|93338.8|93309.9|41
1645120290000|2022-02-17 17:51:30|93348|93323|93357.4|93307.4|93361.4|93324.5|93348|93307.4|36
1645120300000|2022-02-17 17:51:40|93358.1|93308.1|93334.4|93309.4|93358.1|93313.5|93333.9|93300.5|48
1645120310000|2022-02-17 17:51:50|93334.9|93309.9|93333.5|93308.5|93335.8|93310.8|93331.3|93306.3|57
1645120320000|2022-02-17 17:52:00|93335.8|93310.8|93330.7|93305.7|93335.8|93310.8|93330.2|93305.2|40
1645120330000|2022-02-17 17:52:10|93329.4|93304.4|93326.9|93301.9|93329.9|93304.9|93325.7|93300.7|57
1645120340000|2022-02-17 17:52:20|93327.8|93302.8|93327.7|93302.7|93331.2|93306.2|93323.7|93298.7|49
1645120350000|2022-02-17 17:52:30|93330.4|93305.4|93330.5|93305.5|93335|93310|93329|93304|41
1645120360000|2022-02-17 17:52:40|93331.3|93306.3|93334.9|93309.9|93335.5|93310.5|93331.3|93306.3|35
1645120370000|2022-02-17 17:52:50|93335.6|93310.6|93337.5|93312.5|93341.1|93316.1|93333.9|93308.9|32
1645120380000|2022-02-17 17:53:00|93337.9|93312.9|93336.9|93311.9|93339.8|93314.8|93336.5|93311.5|36
1645120390000|2022-02-17 17:53:10|93338|93313|93334.9|93309.9|93338.3|93313.3|93334.5|93309.5|34
1645120400000|2022-02-17 17:53:20|93334.6|93309.6|93354|93304|93357.1|93314.9|93332.9|93300.8|44
1645120410000|2022-02-17 17:53:30|93354.6|93304.6|93359.7|93309.7|93360.7|93310.7|93353.4|93303.4|43
1645120420000|2022-02-17 17:53:40|93359.9|93309.9|93359.9|93309.9|93361.5|93311.5|93358.2|93308.2|30
1645120430000|2022-02-17 17:53:50|93360.5|93310.5|93359.2|93309.2|93360.5|93310.5|93356.7|93306.7|51
1645120440000|2022-02-17 17:54:00|93360.1|93310.1|93342.9|93317.9|93360.1|93317.9|93342.8|93305.4|55
1645120450000|2022-02-17 17:54:10|93344.1|93319.1|93357.6|93307.6|93358.2|93319.1|93344.1|93306.1|32
1645120460000|2022-02-17 17:54:20|93357.8|93307.8|93358|93308|93359.4|93309.4|93357.8|93307.8|26
1645120470000|2022-02-17 17:54:30|93358.8|93308.8|93358.7|93308.7|93361.4|93311.4|93356.5|93306.5|40
1645120480000|2022-02-17 17:54:40|93358.6|93308.6|93361.9|93311.9|93363|93313|93358.4|93308.4|41
1645120490000|2022-02-17 17:54:50|93361.8|93311.8|93363|93313|93363.2|93313.2|93360|93310|36
1645120500000|2022-02-17 17:55:00|93363.2|93313.2|93363.7|93338.7|93369.2|93339.2|93355.8|93312.8|37
1645120510000|2022-02-17 17:55:10|93364.3|93339.3|93377.1|93352.1|93389.1|93352.9|93364.2|93333.2|52
1645120520000|2022-02-17 17:55:20|93377.4|93352.4|93377.5|93352.5|93378.5|93353.5|93376.5|93351.5|37
1645120530000|2022-02-17 17:55:30|93377.7|93352.7|93377.7|93352.7|93378.9|93353.9|93377|93352|33
1645120540000|2022-02-17 17:55:40|93377.5|93352.5|93377.1|93352.1|93379.9|93354.9|93376.8|93351.8|27
1645120550000|2022-02-17 17:55:50|93376.8|93351.8|93378.3|93353.3|93378.9|93353.9|93376.7|93351.7|25
1645120560000|2022-02-17 17:56:00|93378.7|93353.7|93383.9|93358.9|93383.9|93358.9|93378.4|93353.4|21
1645120570000|2022-02-17 17:56:10|93383.5|93358.5|93385.4|93360.4|93385.4|93360.4|93383.1|93358.1|39
1645120580000|2022-02-17 17:56:20|93386.6|93361.6|93384.5|93359.5|93386.6|93361.6|93384.3|93359.3|20
1645120590000|2022-02-17 17:56:30|93384.4|93359.4|93385|93360|93386|93361|93382.7|93357.7|28
1645120600000|2022-02-17 17:56:40|93385.7|93360.7|93400.3|93350.3|93400.3|93361.6|93385.2|93348.1|35
1645120610000|2022-02-17 17:56:50|93400.2|93350.2|93399.6|93349.6|93400.2|93350.2|93399.2|93349.2|21
1645120620000|2022-02-17 17:57:00|93399.5|93349.5|93384.6|93359.6|93399.6|93359.6|93384.6|93346|30
1645120630000|2022-02-17 17:57:10|93384.4|93359.4|93384.4|93359.4|93385.2|93360.2|93383.9|93358.9|19
1645120640000|2022-02-17 17:57:20|93384.3|93359.3|93383.5|93358.5|93384.3|93359.3|93381.5|93356.5|23
1645120650000|2022-02-17 17:57:30|93383|93358|93393.6|93368.6|93394.2|93369.2|93383|93358|46
1645120660000|2022-02-17 17:57:40|93393.1|93368.1|93403.3|93378.3|93403.7|93378.7|93393.1|93368.1|51
1645120670000|2022-02-17 17:57:50|93404.1|93379.1|93413.9|93388.9|93413.9|93388.9|93403.9|93378.9|43
1645120680000|2022-02-17 17:58:00|93414.6|93389.6|93416|93391|93429.3|93395|93414|93378.8|55
1645120690000|2022-02-17 17:58:10|93416.2|93391.2|93418.2|93393.2|93418.4|93393.4|93413.4|93388.4|43
1645120700000|2022-02-17 17:58:20|93417.7|93392.7|93413.3|93388.3|93417.8|93392.8|93413.1|93388.1|43
1645120710000|2022-02-17 17:58:30|93413.1|93388.1|93406.3|93381.3|93413.1|93388.1|93403.2|93378.2|48
1645120720000|2022-02-17 17:58:40|93406|93381|93409.4|93384.4|93410.7|93385.7|93405|93380|47
1645120730000|2022-02-17 17:58:50|93410.2|93385.2|93411.8|93386.8|93412.5|93387.5|93408.1|93383.1|32
1645120740000|2022-02-17 17:59:00|93411.9|93386.9|93423|93373|93426.4|93387.8|93411.1|93373|44
1645120750000|2022-02-17 17:59:10|93423.5|93373.5|93420.2|93370.2|93423.5|93373.5|93417.6|93367.6|37
1645120760000|2022-02-17 17:59:20|93421.5|93371.5|93420.8|93370.8|93423.6|93373.6|93417.8|93367.8|40
1645120770000|2022-02-17 17:59:30|93420.7|93370.7|93420.4|93370.4|93420.8|93370.8|93418.7|93368.7|28
1645120780000|2022-02-17 17:59:40|93420.3|93370.3|93409.7|93359.7|93421|93373.4|93395.1|93357.5|34
1645120790000|2022-02-17 17:59:50|93409.6|93359.6|93422.3|93372.3|93422.3|93383.9|93405.9|93358.1|55
1645120800000|2022-02-17 18:00:00|93422.6|93372.6|93423.5|93373.5|93425.6|93375.6|93421.2|93371.2|48
1645120810000|2022-02-17 18:00:10|93422.7|93372.7|93422.9|93372.9|93425.4|93375.4|93422.6|93372.6|46
1645120820000|2022-02-17 18:00:20|93424.2|93374.2|93423.2|93373.2|93425.4|93375.4|93420|93370|48
1645120830000|2022-02-17 18:00:30|93423.5|93373.5|93426.2|93376.2|93427.5|93377.5|93423.2|93373.2|41
1645120840000|2022-02-17 18:00:40|93426.6|93376.6|93425.3|93375.3|93426.6|93376.6|93424.9|93374.9|34
1645120850000|2022-02-17 18:00:50|93425.4|93375.4|93420.4|93370.4|93425.7|93375.7|93420.3|93370.3|34
1645120860000|2022-02-17 18:01:00|93421.9|93371.9|93423.6|93373.6|93424.7|93374.7|93420.3|93370.3|38
1645120870000|2022-02-17 18:01:10|93423.4|93373.4|93425.3|93375.3|93426.2|93376.2|93423|93373|35
1645120880000|2022-02-17 18:01:20|93425.4|93375.4|93426.7|93376.7|93427.1|93377.1|93425.4|93375.4|28
1645120890000|2022-02-17 18:01:30|93426.9|93376.9|93429.9|93379.9|93430.9|93380.9|93425.2|93375.2|40
1645120900000|2022-02-17 18:01:40|93428.1|93378.1|93422.2|93372.2|93429.7|93379.7|93421.7|93371.7|41
1645120910000|2022-02-17 18:01:50|93421.8|93371.8|93425.6|93375.6|93425.8|93375.8|93421.1|93371.1|29
1645120920000|2022-02-17 18:02:00|93426.4|93376.4|93440.9|93390.9|93440.9|93390.9|93426.4|93376.4|63
1645120930000|2022-02-17 18:02:10|93440.3|93390.3|93439|93389|93446.8|93396.8|93429.6|93379.6|73
1645120940000|2022-02-17 18:02:20|93438|93388|93440.6|93390.6|93443.8|93393.8|93434.2|93384.2|60
1645120950000|2022-02-17 18:02:30|93441.4|93391.4|93430.7|93405.7|93442.6|93407.9|93427.8|93391.2|52
1645120960000|2022-02-17 18:02:40|93431.6|93406.6|93427.3|93402.3|93431.8|93406.8|93427.3|93402.3|49
1645120970000|2022-02-17 18:02:50|93427.6|93402.6|93417|93367|93430.9|93405.9|93415.5|93365.7|54
1645120980000|2022-02-17 18:03:00|93417.4|93367.4|93419.8|93369.8|93419.8|93369.8|93414.5|93364.5|48
1645120990000|2022-02-17 18:03:10|93419.7|93369.7|93419.1|93369.1|93419.7|93369.7|93417.1|93367.1|44
1645121000000|2022-02-17 18:03:20|93419.3|93369.3|93412.9|93387.9|93424.5|93389|93412.2|93369.1|47
1645121010000|2022-02-17 18:03:30|93413.5|93388.5|93420.9|93395.9|93422.3|93397.3|93411.5|93386.5|55
1645121020000|2022-02-17 18:03:40|93421.1|93396.1|93422.5|93397.5|93423.5|93398.5|93421.1|93396.1|37
1645121030000|2022-02-17 18:03:50|93424.8|93399.8|93442.5|93417.5|93443.8|93418.8|93424.1|93399.1|52
1645121040000|2022-02-17 18:04:00|93441.9|93416.9|93450.6|93400.6|93451|93420.5|93436.9|93399.8|40
1645121050000|2022-02-17 18:04:10|93450|93400|93448|93398|93450.3|93400.3|93447.8|93397.8|28
1645121060000|2022-02-17 18:04:20|93448.1|93398.1|93445|93395|93448.3|93398.3|93444.1|93394.1|41
1645121070000|2022-02-17 18:04:30|93444.8|93394.8|93434.7|93409.7|93445.2|93411.7|93430.9|93393.8|41
1645121080000|2022-02-17 18:04:40|93434.8|93409.8|93438.9|93413.9|93438.9|93413.9|93434.4|93409.4|33
1645121090000|2022-02-17 18:04:50|93439|93414|93438.4|93413.4|93439.3|93414.3|93438.1|93413.1|21
1645121100000|2022-02-17 18:05:00|93437.7|93412.7|93430.8|93405.8|93437.9|93412.9|93430.8|93405.8|45
1645121110000|2022-02-17 18:05:10|93431|93406|93437.8|93412.8|93450.8|93412.8|93430.1|93393.3|45
1645121120000|2022-02-17 18:05:20|93437.9|93412.9|93438.1|93413.1|93438.2|93413.2|93435.8|93410.8|37
1645121130000|2022-02-17 18:05:30|93438.4|93413.4|93438.5|93413.5|93438.5|93413.5|93435.6|93410.6|39
1645121140000|2022-02-17 18:05:40|93438.8|93413.8|93436.9|93411.9|93441.5|93416.5|93436.4|93411.4|49
1645121150000|2022-02-17 18:05:50|93436.7|93411.7|93437.3|93412.3|93437.5|93412.5|93435.5|93410.5|33
1645121160000|2022-02-17 18:06:00|93437.4|93412.4|93455.5|93405.5|93457.1|93414.7|93436.2|93402.2|47
1645121170000|2022-02-17 18:06:10|93454.6|93404.6|93451.6|93401.6|93455.6|93405.6|93450.6|93400.6|45
1645121180000|2022-02-17 18:06:20|93452|93402|93453.8|93403.8|93453.8|93403.8|93450|93400|38
1645121190000|2022-02-17 18:06:30|93453.9|93403.9|93453|93403|93454.9|93404.9|93452.3|93402.3|31
1645121200000|2022-02-17 18:06:40|93452.8|93402.8|93454.5|93404.5|93454.5|93404.5|93452.2|93402.2|26
1645121210000|2022-02-17 18:06:50|93454.9|93404.9|93449.6|93399.6|93456.8|93406.8|93445.9|93395.9|46
1645121220000|2022-02-17 18:07:00|93450.1|93400.1|93449.2|93399.2|93452.5|93402.5|93449|93399|42
1645121230000|2022-02-17 18:07:10|93450.5|93400.5|93452.1|93402.1|93452.4|93402.4|93449.9|93399.9|36
1645121240000|2022-02-17 18:07:20|93452|93402|93450.8|93400.8|93452.7|93402.7|93448.5|93398.5|41
1645121250000|2022-02-17 18:07:30|93450.9|93400.9|93449.4|93399.4|93451.6|93401.6|93449.4|93399.4|40
1645121260000|2022-02-17 18:07:40|93449.1|93399.1|93448.6|93398.6|93449.8|93399.8|93447.3|93397.3|47
1645121270000|2022-02-17 18:07:50|93448.3|93398.3|93449.8|93399.8|93451.4|93401.4|93447.9|93397.9|49
1645121280000|2022-02-17 18:08:00|93449.9|93399.9|93452.9|93402.9|93452.9|93402.9|93448.9|93398.9|57
1645121290000|2022-02-17 18:08:10|93452.8|93402.8|93453.3|93403.3|93455.6|93405.6|93452.3|93402.3|47
1645121300000|2022-02-17 18:08:20|93452.5|93402.5|93459|93409|93459.5|93409.5|93451.9|93401.9|56
1645121310000|2022-02-17 18:08:30|93459.2|93409.2|93456.3|93406.3|93460.1|93410.1|93456.3|93406.3|44
1645121320000|2022-02-17 18:08:40|93456.4|93406.4|93456.3|93406.3|93457.4|93407.4|93455.8|93405.8|39
1645121330000|2022-02-17 18:08:50|93456|93406|93455.9|93405.9|93456.7|93406.7|93455.4|93405.4|30
1645121340000|2022-02-17 18:09:00|93455.5|93405.5|93452.3|93402.3|93455.5|93405.5|93449.1|93399.1|52
1645121350000|2022-02-17 18:09:10|93452|93402|93450.9|93400.9|93453.1|93403.1|93450.5|93400.5|59
1645121360000|2022-02-17 18:09:20|93451|93401|93456.2|93406.2|93456.5|93406.5|93450.4|93400.4|55
1645121370000|2022-02-17 18:09:30|93456.9|93406.9|93452.9|93402.9|93460.5|93410.5|93452.1|93402.1|60
1645121380000|2022-02-17 18:09:40|93453|93403|93446.8|93396.8|93454.7|93404.7|93444.6|93394.6|55
1645121390000|2022-02-17 18:09:50|93447.3|93397.3|93446.3|93396.3|93447.3|93397.3|93444.4|93394.4|56
1645121400000|2022-02-17 18:10:00|93446.2|93396.2|93440|93390|93448|93398|93439.1|93389.1|67
1645121410000|2022-02-17 18:10:10|93439.8|93389.8|93444.6|93394.6|93446.4|93396.4|93439.7|93389.7|43
1645121420000|2022-02-17 18:10:20|93445.6|93395.6|93445|93395|93446.1|93396.1|93443.4|93393.4|55
1645121430000|2022-02-17 18:10:30|93445.3|93395.3|93453.2|93403.2|93453.2|93403.2|93444.8|93394.8|53
1645121440000|2022-02-17 18:10:40|93452.7|93402.7|93456.5|93406.5|93458.5|93420.7|93444.9|93402.1|47
1645121450000|2022-02-17 18:10:50|93456.7|93406.7|93463.3|93413.3|93464.7|93414.7|93456.5|93406.5|56
1645121460000|2022-02-17 18:11:00|93463.2|93413.2|93464|93414|93464.1|93414.1|93461|93411|55
1645121470000|2022-02-17 18:11:10|93463.9|93413.9|93465.9|93415.9|93467.9|93417.9|93463.9|93413.9|58
1645121480000|2022-02-17 18:11:20|93466.5|93416.5|93463|93413|93468.1|93418.1|93460.9|93410.9|47
1645121490000|2022-02-17 18:11:30|93461.2|93411.2|93459.3|93409.3|93462.5|93412.5|93457.2|93407.2|42
1645121500000|2022-02-17 18:11:40|93459.8|93409.8|93458.2|93408.2|93460.8|93410.8|93454.9|93404.9|39
1645121510000|2022-02-17 18:11:50|93458.8|93408.8|93458.3|93408.3|93458.9|93408.9|93456.9|93406.9|37
1645121520000|2022-02-17 18:12:00|93456.8|93406.8|93456.4|93406.4|93458.3|93408.3|93455.3|93405.3|28
1645121530000|2022-02-17 18:12:10|93456.9|93406.9|93459.2|93409.2|93461.2|93411.2|93456.9|93406.9|44
1645121540000|2022-02-17 18:12:20|93459.5|93409.5|93455.2|93405.2|93460.7|93410.7|93454.7|93404.7|27
1645121550000|2022-02-17 18:12:30|93455.3|93405.3|93453.5|93403.5|93457.6|93407.6|93453.1|93403.1|52
1645121560000|2022-02-17 18:12:40|93454.1|93404.1|93450.8|93400.8|93454.1|93404.1|93449.2|93399.2|66
1645121570000|2022-02-17 18:12:50|93450.5|93400.5|93445.8|93395.8|93452.4|93402.4|93441.3|93391.3|61
1645121580000|2022-02-17 18:13:00|93445.6|93395.6|93443.1|93393.1|93446.7|93396.7|93442.9|93392.9|49
1645121590000|2022-02-17 18:13:10|93443.3|93393.3|93444.5|93394.5|93445.6|93395.6|93442.7|93392.7|48
1645121600000|2022-02-17 18:13:20|93445|93395|93445.4|93395.4|93446.2|93396.2|93444.5|93394.5|34
1645121610000|2022-02-17 18:13:30|93445.2|93395.2|93450.6|93400.6|93450.8|93400.8|93445|93395|49
1645121620000|2022-02-17 18:13:40|93450.5|93400.5|93468.2|93418.2|93470.7|93420.7|93449.7|93399.7|59
1645121630000|2022-02-17 18:13:50|93469.1|93419.1|93485.9|93435.9|93501.8|93468.1|93467.8|93417.8|66
1645121640000|2022-02-17 18:14:00|93485.6|93435.6|93475.4|93425.4|93485.6|93435.6|93475.2|93425.2|69
1645121650000|2022-02-17 18:14:10|93476.6|93426.6|93473.6|93423.6|93477.9|93427.9|93471|93421|61
1645121660000|2022-02-17 18:14:20|93473.9|93423.9|93483.1|93433.1|93483.1|93433.1|93468.4|93418.4|60
1645121670000|2022-02-17 18:14:30|93485.7|93435.7|93484|93434|93486.9|93436.9|93483.9|93433.9|44
1645121680000|2022-02-17 18:14:40|93483.7|93433.7|93492.3|93442.3|93492.7|93442.7|93482.7|93432.7|47
1645121690000|2022-02-17 18:14:50|93492.4|93442.4|93488.3|93438.3|93493.7|93443.7|93487.5|93437.5|44
1645121700000|2022-02-17 18:15:00|93488.6|93438.6|93484.5|93434.5|93488.9|93438.9|93482.2|93432.2|47
1645121710000|2022-02-17 18:15:10|93483|93433|93478.7|93428.7|93484.5|93434.5|93478.7|93428.7|57
1645121720000|2022-02-17 18:15:20|93478.9|93428.9|93478|93428|93479.7|93429.7|93475.1|93425.1|41
1645121730000|2022-02-17 18:15:30|93477.6|93427.6|93462.2|93412.2|93478|93428|93462.2|93412.2|33
1645121740000|2022-02-17 18:15:40|93462.1|93412.1|93447.4|93397.4|93462.1|93412.1|93446.4|93396.4|61
1645121750000|2022-02-17 18:15:50|93447.8|93397.8|93443.2|93393.2|93448.7|93398.7|93442.3|93392.3|48
1645121760000|2022-02-17 18:16:00|93444.2|93394.2|93438.9|93388.9|93444.8|93394.8|93438.9|93388.9|40
1645121770000|2022-02-17 18:16:10|93439.4|93389.4|93433|93383|93439.4|93389.4|93431.2|93381.2|47
1645121780000|2022-02-17 18:16:20|93433.1|93383.1|93434.6|93384.6|93434.9|93384.9|93428.9|93378.9|40
1645121790000|2022-02-17 18:16:30|93435.2|93385.2|93432.7|93382.7|93435.5|93385.5|93429.5|93379.5|48
1645121800000|2022-02-17 18:16:40|93432.2|93382.2|93428.5|93378.5|93432.8|93382.8|93427.7|93377.7|34
1645121810000|2022-02-17 18:16:50|93429.9|93379.9|93432.2|93382.2|93432.9|93382.9|93427.6|93377.6|44
1645121820000|2022-02-17 18:17:00|93431.9|93381.9|93430.6|93380.6|93433.2|93383.2|93428.4|93378.4|56
1645121830000|2022-02-17 18:17:10|93430.9|93380.9|93431.4|93381.4|93433.9|93383.9|93427.6|93377.6|48
1645121840000|2022-02-17 18:17:20|93431.5|93381.5|93438|93388|93438|93388|93431.2|93381.2|42
1645121850000|2022-02-17 18:17:30|93437.7|93387.7|93431|93381|93437.7|93387.7|93431|93381|41
1645121860000|2022-02-17 18:17:40|93430.9|93380.9|93430.1|93380.1|93431.5|93381.5|93430.1|93380.1|34
1645121870000|2022-02-17 18:17:50|93430.3|93380.3|93430|93380|93430.6|93380.6|93428.3|93378.3|29
1645121880000|2022-02-17 18:18:00|93430.1|93380.1|93431|93381|93431.2|93381.2|93427.5|93377.5|29
1645121890000|2022-02-17 18:18:10|93431.2|93381.2|93432.5|93382.5|93432.5|93382.5|93430.1|93380.1|25
1645121900000|2022-02-17 18:18:20|93432.2|93382.2|93437.6|93387.6|93438.5|93388.5|93430.7|93380.7|35
1645121910000|2022-02-17 18:18:30|93438.8|93388.8|93437.5|93387.5|93439.7|93389.7|93436.7|93386.7|33
1645121920000|2022-02-17 18:18:40|93437.1|93387.1|93437.3|93387.3|93437.9|93387.9|93436.3|93386.3|37
1645121930000|2022-02-17 18:18:50|93437.8|93387.8|93434.8|93384.8|93438.5|93388.5|93434.3|93384.3|32
1645121940000|2022-02-17 18:19:00|93434.5|93384.5|93439.5|93389.5|93440.5|93390.5|93433.7|93383.7|45
1645121950000|2022-02-17 18:19:10|93439|93389|93441.3|93391.3|93441.3|93391.3|93439|93389|32
1645121960000|2022-02-17 18:19:20|93441.4|93391.4|93442.8|93392.8|93442.9|93392.9|93438.6|93388.6|37
1645121970000|2022-02-17 18:19:30|93442.1|93392.1|93439.7|93389.7|93444.5|93394.5|93437.4|93387.4|53
1645121980000|2022-02-17 18:19:40|93439.5|93389.5|93437.1|93387.1|93439.9|93389.9|93437|93387|29
1645121990000|2022-02-17 18:19:50|93437.8|93387.8|93442.3|93392.3|93442.3|93392.3|93436.4|93386.4|41
1645122000000|2022-02-17 18:20:00|93441.7|93391.7|93438.9|93388.9|93441.9|93391.9|93437|93387|57
1645122010000|2022-02-17 18:20:10|93438.7|93388.7|93433.6|93383.6|93439.3|93389.3|93433.6|93383.6|47
1645122020000|2022-02-17 18:20:20|93429.9|93379.9|93430.6|93380.6|93432.2|93382.2|93429|93379|48
1645122030000|2022-02-17 18:20:30|93429.9|93379.9|93430|93380|93432.2|93382.2|93428.1|93378.1|46
1645122040000|2022-02-17 18:20:40|93430.4|93380.4|93433.4|93383.4|93433.4|93383.4|93426|93376|43
1645122050000|2022-02-17 18:20:50|93433.1|93383.1|93433.3|93383.3|93433.7|93383.7|93432.2|93382.2|38
1645122060000|2022-02-17 18:21:00|93433.2|93383.2|93434.2|93384.2|93434.8|93384.8|93433.1|93383.1|20
1645122070000|2022-02-17 18:21:10|93434.5|93384.5|93435.3|93385.3|93435.3|93385.3|93433.7|93383.7|25
1645122080000|2022-02-17 18:21:20|93435.4|93385.4|93434.7|93384.7|93435.4|93385.4|93434.3|93384.3|29
1645122090000|2022-02-17 18:21:30|93434.6|93384.6|93438.1|93388.1|93438.1|93388.1|93434.3|93384.3|47
1645122100000|2022-02-17 18:21:40|93437.7|93387.7|93440.7|93390.7|93440.7|93390.7|93437.2|93387.2|35
1645122110000|2022-02-17 18:21:50|93440.4|93390.4|93441.7|93391.7|93442.4|93392.4|93440.3|93390.3|21
1645122120000|2022-02-17 18:22:00|93441.9|93391.9|93440.3|93390.3|93443.1|93393.1|93440.3|93390.3|42
1645122130000|2022-02-17 18:22:10|93440.2|93390.2|93440.1|93390.1|93441.3|93391.3|93439|93389|40
1645122140000|2022-02-17 18:22:20|93440|93390|93439.9|93389.9|93440.7|93390.7|93439.7|93389.7|29
1645122150000|2022-02-17 18:22:30|93439.7|93389.7|93437.9|93387.9|93439.7|93389.7|93436.9|93386.9|38
1645122160000|2022-02-17 18:22:40|93437.6|93387.6|93435.9|93385.9|93437.6|93387.6|93434.7|93384.7|32
1645122170000|2022-02-17 18:22:50|93436.1|93386.1|93438.3|93388.3|93439.2|93389.2|93435.9|93385.9|26
1645122180000|2022-02-17 18:23:00|93438|93388|93435.6|93385.6|93439.3|93389.3|93434.7|93384.7|44
1645122190000|2022-02-17 18:23:10|93435.5|93385.5|93436.4|93386.4|93436.8|93386.8|93433|93383|55
1645122200000|2022-02-17 18:23:20|93436.6|93386.6|93431.4|93381.4|93436.6|93386.6|93431.4|93381.4|40
1645122210000|2022-02-17 18:23:30|93431.3|93381.3|93433|93383|93433.1|93383.1|93431.3|93381.3|37
1645122220000|2022-02-17 18:23:40|93433.1|93383.1|93433.3|93383.3|93434.4|93384.4|93432.4|93382.4|24
1645122230000|2022-02-17 18:23:50|93433.7|93383.7|93433.9|93383.9|93434.6|93384.6|93432.3|93382.3|34
1645122240000|2022-02-17 18:24:00|93434.1|93384.1|93432.4|93382.4|93434.6|93384.6|93432.2|93382.2|42
1645122250000|2022-02-17 18:24:10|93432.3|93382.3|93432.1|93382.1|93432.6|93382.6|93432.1|93382.1|5
1645122260000|2022-02-17 18:24:20|93431.9|93381.9|93431.5|93381.5|93432.8|93382.8|93430.6|93380.6|29
1645122270000|2022-02-17 18:24:30|93431.4|93381.4|93434.1|93384.1|93434.3|93384.3|93431.2|93381.2|43
1645122280000|2022-02-17 18:24:40|93434.6|93384.6|93435.1|93385.1|93435.6|93385.6|93434|93384|31
1645122290000|2022-02-17 18:24:50|93435|93385|93433.6|93383.6|93435|93385|93433.1|93383.1|39
1645122300000|2022-02-17 18:25:00|93433.2|93383.2|93433.5|93383.5|93437.8|93387.8|93429|93379|43
1645122310000|2022-02-17 18:25:10|93433.4|93383.4|93435.2|93385.2|93436|93386|93433.2|93383.2|28
1645122320000|2022-02-17 18:25:20|93435.8|93385.8|93433.2|93383.2|93436.5|93386.5|93432.8|93382.8|39
1645122330000|2022-02-17 18:25:30|93433.8|93383.8|93431.7|93381.7|93434.6|93384.6|93431.1|93381.1|37
1645122340000|2022-02-17 18:25:40|93431.6|93381.6|93432.4|93382.4|93433.1|93383.1|93430.4|93380.4|20
1645122350000|2022-02-17 18:25:50|93431.9|93381.9|93431|93381|93433.6|93383.6|93430.1|93380.1|18
1645122360000|2022-02-17 18:26:00|93430.9|93380.9|93426|93376|93432.2|93382.2|93425|93375|32
1645122370000|2022-02-17 18:26:10|93427.7|93377.7|93425.1|93375.1|93427.7|93377.7|93424.9|93374.9|20
1645122380000|2022-02-17 18:26:20|93425.3|93375.3|93423.3|93373.3|93425.7|93375.7|93422.9|93372.9|30
1645122390000|2022-02-17 18:26:30|93424.3|93374.3|93425.9|93375.9|93426.5|93376.5|93424|93374|22
1645122400000|2022-02-17 18:26:40|93425.8|93375.8|93425|93375|93427.2|93377.2|93425|93375|26
1645122410000|2022-02-17 18:26:50|93425.1|93375.1|93422|93372|93427.8|93377.8|93422|93372|39
1645122420000|2022-02-17 18:27:00|93422.3|93372.3|93421.7|93371.7|93425.5|93375.5|93419.9|93369.9|53
1645122430000|2022-02-17 18:27:10|93421.2|93371.2|93420.9|93370.9|93421.4|93371.4|93420.6|93370.6|30
1645122440000|2022-02-17 18:27:20|93421|93371|93422.6|93372.6|93422.6|93372.6|93421|93371|9
1645122450000|2022-02-17 18:27:30|93422.7|93372.7|93420.7|93370.7|93423.2|93373.2|93418.1|93368.1|27
1645122460000|2022-02-17 18:27:40|93419.8|93369.8|93420.8|93370.8|93422.6|93372.6|93419.2|93369.2|35
1645122470000|2022-02-17 18:27:50|93420.6|93370.6|93417.1|93367.1|93420.6|93370.6|93416.6|93366.6|27
1645122480000|2022-02-17 18:28:00|93417.4|93367.4|93421.8|93371.8|93425.7|93375.7|93417.4|93367.4|47
1645122490000|2022-02-17 18:28:10|93421.7|93371.7|93418.2|93368.2|93422|93372|93418|93368|40
1645122500000|2022-02-17 18:28:20|93418|93368|93418.2|93368.2|93418.4|93368.4|93416.8|93366.8|21
1645122510000|2022-02-17 18:28:30|93418.3|93368.3|93420.8|93370.8|93420.8|93370.8|93417.5|93367.5|28
1645122520000|2022-02-17 18:28:40|93421|93371|93421.6|93371.6|93422.3|93372.3|93421|93371|23
1645122530000|2022-02-17 18:28:50|93421.5|93371.5|93422|93372|93423.3|93373.3|93421.5|93371.5|17
1645122540000|2022-02-17 18:29:00|93421.9|93371.9|93422.5|93372.5|93423.7|93373.7|93421.6|93371.6|31
1645122550000|2022-02-17 18:29:10|93422.6|93372.6|93426.2|93376.2|93426.2|93376.2|93422.6|93372.6|28
1645122560000|2022-02-17 18:29:20|93425.9|93375.9|93426.7|93376.7|93427.7|93377.7|93425.9|93375.9|29
1645122570000|2022-02-17 18:29:30|93426.3|93376.3|93426.7|93376.7|93428.4|93378.4|93425.7|93375.7|27
1645122580000|2022-02-17 18:29:40|93426.8|93376.8|93428.5|93378.5|93429.8|93379.8|93426|93376|33
1645122590000|2022-02-17 18:29:50|93427.8|93377.8|93430.2|93380.2|93432.2|93382.2|93426.3|93376.3|37
1645122600000|2022-02-17 18:30:00|93430.6|93380.6|93437.1|93387.1|93438.4|93388.4|93430.4|93380.4|58
1645122610000|2022-02-17 18:30:10|93436.9|93386.9|93410.5|93360.5|93442.1|93392.1|93405.1|93359.7|60
1645122620000|2022-02-17 18:30:20|93411.4|93361.4|93423|93373|93423.4|93373.4|93409.2|93359.2|53
1645122630000|2022-02-17 18:30:30|93423.1|93373.1|93435.3|93385.3|93435.6|93385.6|93422.4|93372.4|58
1645122640000|2022-02-17 18:30:40|93435.2|93385.2|93438.9|93388.9|93440.5|93390.5|93433.9|93383.9|45
1645122650000|2022-02-17 18:30:50|93439.4|93389.4|93436.3|93386.3|93439.4|93389.4|93435.5|93385.5|41
1645122660000|2022-02-17 18:31:00|93436.6|93386.6|93433.5|93383.5|93439.6|93389.6|93433.4|93383.4|58
1645122670000|2022-02-17 18:31:10|93433.8|93383.8|93426.3|93376.3|93433.8|93383.8|93424.7|93374.7|53
1645122680000|2022-02-17 18:31:20|93427.6|93377.6|93428|93378|93428.8|93378.8|93425.7|93375.7|61
1645122690000|2022-02-17 18:31:30|93426.3|93376.3|93424.4|93374.4|93427.8|93377.8|93424.4|93374.4|49
1645122700000|2022-02-17 18:31:40|93423.8|93373.8|93424.5|93374.5|93426.5|93376.5|93423|93373|47
1645122710000|2022-02-17 18:31:50|93424.3|93374.3|93417.8|93367.8|93426|93376|93416.7|93366.7|45
1645122720000|2022-02-17 18:32:00|93417.7|93367.7|93421|93371|93421|93371|93416.5|93366.5|38
1645122730000|2022-02-17 18:32:10|93420.2|93370.2|93419.2|93369.2|93421.6|93371.6|93416.7|93366.7|42
1645122740000|2022-02-17 18:32:20|93419.3|93369.3|93418.3|93368.3|93419.3|93369.3|93416.1|93366.1|37
1645122750000|2022-02-17 18:32:30|93418|93368|93417.3|93367.3|93418.7|93368.7|93416.3|93366.3|26
1645122760000|2022-02-17 18:32:40|93417.9|93367.9|93423.2|93373.2|93424.3|93374.3|93417.9|93367.9|44
1645122770000|2022-02-17 18:32:50|93421|93371|93416.9|93366.9|93421.5|93371.5|93416.9|93366.9|45
1645122780000|2022-02-17 18:33:00|93417.3|93367.3|93418.2|93368.2|93419.2|93369.2|93417.3|93367.3|37
1645122790000|2022-02-17 18:33:10|93418.4|93368.4|93423|93373|93423.6|93373.6|93417.6|93367.6|33
1645122800000|2022-02-17 18:33:20|93423.2|93373.2|93422.2|93372.2|93423.7|93373.7|93420.4|93370.4|27
1645122810000|2022-02-17 18:33:30|93422.6|93372.6|93421.1|93371.1|93423.6|93373.6|93419.6|93369.6|34
1645122820000|2022-02-17 18:33:40|93421.4|93371.4|93419.3|93369.3|93423.1|93373.1|93418.5|93368.5|25
1645122830000|2022-02-17 18:33:50|93419.2|93369.2|93418.9|93368.9|93419.5|93369.5|93417.7|93367.7|29
1645122840000|2022-02-17 18:34:00|93419.1|93369.1|93419|93369|93420.6|93370.6|93417.5|93367.5|29
1645122850000|2022-02-17 18:34:10|93418.6|93368.6|93415.5|93365.5|93419.3|93369.3|93414.1|93364.1|35
1645122860000|2022-02-17 18:34:20|93412.6|93362.6|93413.8|93363.8|93415.1|93365.1|93411.9|93361.9|34
1645122870000|2022-02-17 18:34:30|93414|93364|93413.9|93363.9|93415.2|93365.2|93410.4|93360.4|36
1645122880000|2022-02-17 18:34:40|93412.8|93362.8|93417.2|93367.2|93418|93368|93410.2|93360.2|59
1645122890000|2022-02-17 18:34:50|93416.8|93366.8|93413.2|93363.2|93417.8|93367.8|93411.6|93361.6|42
1645122900000|2022-02-17 18:35:00|93413.3|93363.3|93409.4|93359.4|93413.3|93363.3|93409|93359|34
1645122910000|2022-02-17 18:35:10|93409|93359|93380.5|93330.5|93409|93359|93377.9|93327.9|66
1645122920000|2022-02-17 18:35:20|93379.9|93329.9|93380|93330|93380.3|93330.3|93376.4|93326.4|37
1645122930000|2022-02-17 18:35:30|93379.6|93329.6|93377.8|93327.8|93380.3|93330.3|93376.4|93326.4|29
1645122940000|2022-02-17 18:35:40|93378.2|93328.2|93379.2|93329.2|93380.4|93330.4|93374.5|93324.5|44
1645122950000|2022-02-17 18:35:50|93379.7|93329.7|93379|93329|93380.7|93330.7|93376.4|93326.4|33
1645122960000|2022-02-17 18:36:00|93378.9|93328.9|93375.9|93325.9|93379|93329|93375.9|93325.9|28
1645122970000|2022-02-17 18:36:10|93376.6|93326.6|93378.2|93328.2|93378.5|93328.5|93376.3|93326.3|23
1645122980000|2022-02-17 18:36:20|93375.1|93325.1|93384.6|93334.6|93384.6|93334.6|93375.1|93325.1|50
1645122990000|2022-02-17 18:36:30|93383.4|93333.4|93380.4|93330.4|93385.5|93335.5|93380.4|93330.4|27
1645123000000|2022-02-17 18:36:40|93380.6|93330.6|93390.3|93340.3|93390.3|93340.3|93380.6|93330.6|23
1645123010000|2022-02-17 18:36:50|93388.9|93338.9|93392|93342|93392.5|93342.5|93388.5|93338.5|39
1645123020000|2022-02-17 18:37:00|93391.8|93341.8|93393.1|93343.1|93393.6|93343.6|93391.4|93341.4|31
1645123030000|2022-02-17 18:37:10|93393.2|93343.2|93405.8|93355.8|93405.8|93355.8|93391.8|93341.8|44
1645123040000|2022-02-17 18:37:20|93405.3|93355.3|93409.8|93359.8|93411.6|93361.6|93405.2|93355.2|48
1645123050000|2022-02-17 18:37:30|93409.7|93359.7|93413.5|93363.5|93415.7|93365.7|93409.4|93359.4|46
1645123060000|2022-02-17 18:37:40|93413.9|93363.9|93410.6|93360.6|93413.9|93363.9|93410|93360|46
1645123070000|2022-02-17 18:37:50|93410.7|93360.7|93411.1|93361.1|93411.8|93361.8|93410.7|93360.7|20
1645123080000|2022-02-17 18:38:00|93411.2|93361.2|93411.1|93361.1|93412.8|93362.8|93408.1|93358.1|34
1645123090000|2022-02-17 18:38:10|93411.2|93361.2|93414.7|93364.7|93416.1|93366.1|93409.5|93359.5|52
1645123100000|2022-02-17 18:38:20|93414.3|93364.3|93415.6|93365.6|93416.1|93366.1|93413.9|93363.9|54
1645123110000|2022-02-17 18:38:30|93416|93366|93412.8|93362.8|93418.3|93368.3|93412.5|93362.5|53
1645123120000|2022-02-17 18:38:40|93410.9|93360.9|93412.5|93362.5|93412.6|93362.6|93410.1|93360.1|44
1645123130000|2022-02-17 18:38:50|93412.6|93362.6|93414.4|93364.4|93414.5|93364.5|93410.3|93360.3|37
1645123140000|2022-02-17 18:39:00|93414.5|93364.5|93417.2|93367.2|93418.9|93368.9|93412.1|93362.1|38
1645123150000|2022-02-17 18:39:10|93414.7|93364.7|93403.4|93353.4|93414.7|93364.7|93402.8|93352.8|60
1645123160000|2022-02-17 18:39:20|93403.1|93353.1|93408.1|93358.1|93408.9|93358.9|93403.1|93353.1|41
1645123170000|2022-02-17 18:39:30|93408.4|93358.4|93408.2|93358.2|93409.7|93359.7|93407.4|93357.4|22
1645123180000|2022-02-17 18:39:40|93408.1|93358.1|93410.2|93360.2|93410.5|93360.5|93407.2|93357.2|16
1645123190000|2022-02-17 18:39:50|93410.1|93360.1|93407.3|93357.3|93410.2|93360.2|93406.5|93356.5|17
1645123200000|2022-02-17 18:40:00|93407.7|93357.7|93406.6|93356.6|93408.6|93358.6|93405.3|93355.3|34
1645123210000|2022-02-17 18:40:10|93406.8|93356.8|93406|93356|93406.8|93356.8|93402.2|93352.2|35
1645123220000|2022-02-17 18:40:20|93406.6|93356.6|93407.3|93357.3|93407.7|93357.7|93406|93356|29
1645123230000|2022-02-17 18:40:30|93407.1|93357.1|93429.5|93379.5|93430.3|93380.3|93407.1|93357.1|42
1645123240000|2022-02-17 18:40:40|93429.3|93379.3|93426.2|93376.2|93431.1|93381.1|93426.2|93376.2|33
1645123250000|2022-02-17 18:40:50|93425.4|93375.4|93427.2|93377.2|93428.4|93378.4|93423|93373|40
1645123260000|2022-02-17 18:41:00|93426.9|93376.9|93427.6|93377.6|93428.8|93378.8|93425.5|93375.5|34
1645123270000|2022-02-17 18:41:10|93427.4|93377.4|93426.5|93376.5|93427.7|93377.7|93425.3|93375.3|17
1645123280000|2022-02-17 18:41:20|93426.4|93376.4|93427.2|93377.2|93428.1|93378.1|93426|93376|27
1645123290000|2022-02-17 18:41:30|93427.4|93377.4|93428.3|93378.3|93429.4|93379.4|93426.8|93376.8|28
1645123300000|2022-02-17 18:41:40|93428.2|93378.2|93428.2|93378.2|93429.6|93379.6|93426.8|93376.8|29
1645123310000|2022-02-17 18:41:50|93429|93379|93429.2|93379.2|93429.9|93379.9|93428|93378|23
1645123320000|2022-02-17 18:42:00|93429.3|93379.3|93429.8|93379.8|93430.9|93380.9|93428.2|93378.2|31
1645123330000|2022-02-17 18:42:10|93429.9|93379.9|93427.7|93377.7|93431.4|93381.4|93422.1|93372.1|39
1645123340000|2022-02-17 18:42:20|93427.2|93377.2|93429.3|93379.3|93429.4|93379.4|93424.7|93374.7|38
1645123350000|2022-02-17 18:42:30|93429.4|93379.4|93429.6|93379.6|93429.7|93379.7|93428.7|93378.7|22
1645123360000|2022-02-17 18:42:40|93429.5|93379.5|93429.4|93379.4|93430|93380|93428.3|93378.3|17
1645123370000|2022-02-17 18:42:50|93429.7|93379.7|93427.1|93377.1|93430.5|93380.5|93427.1|93377.1|22
1645123380000|2022-02-17 18:43:00|93427.9|93377.9|93428.5|93378.5|93429.9|93379.9|93426.1|93376.1|20
1645123390000|2022-02-17 18:43:10|93428.4|93378.4|93427.5|93377.5|93429.6|93379.6|93426.2|93376.2|24
1645123400000|2022-02-17 18:43:20|93427.4|93377.4|93425.1|93375.1|93427.4|93377.4|93423.8|93373.8|39
1645123410000|2022-02-17 18:43:30|93425|93375|93422.8|93372.8|93425|93375|93421.6|93371.6|35
1645123420000|2022-02-17 18:43:40|93423|93373|93423.4|93373.4|93424.7|93374.7|93422.3|93372.3|31
1645123430000|2022-02-17 18:43:50|93423.5|93373.5|93423.3|93373.3|93424.7|93374.7|93423.1|93373.1|24
1645123440000|2022-02-17 18:44:00|93423|93373|93424.8|93374.8|93425.5|93375.5|93422.8|93372.8|34
1645123450000|2022-02-17 18:44:10|93425|93375|93425.4|93375.4|93425.4|93375.4|93422.9|93372.9|31
1645123460000|2022-02-17 18:44:20|93425.5|93375.5|93423.8|93373.8|93426.3|93376.3|93422.9|93372.9|32
1645123470000|2022-02-17 18:44:30|93424.5|93374.5|93424.1|93374.1|93424.5|93374.5|93423.4|93373.4|20
1645123480000|2022-02-17 18:44:40|93424.5|93374.5|93418.7|93368.7|93424.7|93374.7|93417.9|93367.9|25
1645123490000|2022-02-17 18:44:50|93418.5|93368.5|93411.7|93361.7|93419.7|93369.7|93410.6|93360.6|42
1645123500000|2022-02-17 18:45:00|93412|93362|93411.4|93361.4|93412.1|93362.1|93409.8|93359.8|44
1645123510000|2022-02-17 18:45:10|93411.2|93361.2|93410.5|93360.5|93413.4|93363.4|93409.7|93359.7|33
1645123520000|2022-02-17 18:45:20|93410.9|93360.9|93406.7|93356.7|93410.9|93360.9|93402.5|93352.5|30
1645123530000|2022-02-17 18:45:30|93406.6|93356.6|93407.2|93357.2|93408.2|93358.2|93406.6|93356.6|36
1645123540000|2022-02-17 18:45:40|93407.4|93357.4|93407.5|93357.5|93408.6|93358.6|93402.1|93352.1|33
1645123550000|2022-02-17 18:45:50|93409.2|93359.2|93407.8|93357.8|93410.6|93360.6|93406.5|93356.5|42
1645123560000|2022-02-17 18:46:00|93407.7|93357.7|93399.2|93349.2|93408.3|93358.3|93397.3|93347.3|45
1645123570000|2022-02-17 18:46:10|93399.4|93349.4|93400.2|93350.2|93401.9|93351.9|93397.9|93347.9|35
1645123580000|2022-02-17 18:46:20|93399.5|93349.5|93398.5|93348.5|93403.1|93353.1|93397.9|93347.9|48
1645123590000|2022-02-17 18:46:30|93399.5|93349.5|93404.6|93354.6|93405.9|93355.9|93398.8|93348.8|43
1645123600000|2022-02-17 18:46:40|93404.8|93354.8|93404.1|93354.1|93405|93355|93403.2|93353.2|34
1645123610000|2022-02-17 18:46:50|93404|93354|93404.7|93354.7|93410.9|93360.9|93404|93354|39
1645123620000|2022-02-17 18:47:00|93404.4|93354.4|93408.8|93358.8|93408.9|93358.9|93403.5|93353.5|53
1645123630000|2022-02-17 18:47:10|93408.9|93358.9|93409.7|93359.7|93410.8|93360.8|93408.8|93358.8|34
1645123640000|2022-02-17 18:47:20|93410.4|93360.4|93411|93361|93411.3|93361.3|93405.9|93355.9|54
1645123650000|2022-02-17 18:47:30|93410.9|93360.9|93412.3|93362.3|93412.6|93362.6|93410.7|93360.7|40
1645123660000|2022-02-17 18:47:40|93412.2|93362.2|93428.9|93378.9|93428.9|93378.9|93411.8|93361.8|34
1645123670000|2022-02-17 18:47:50|93428|93378|93430.9|93380.9|93433.1|93383.1|93427.3|93377.3|26
1645123680000|2022-02-17 18:48:00|93432|93382|93429.8|93379.8|93434.9|93384.9|93429|93379|26
1645123690000|2022-02-17 18:48:10|93430|93380|93424.4|93374.4|93430.1|93380.1|93424.2|93374.2|35
1645123700000|2022-02-17 18:48:20|93424.6|93374.6|93422.5|93372.5|93424.8|93374.8|93422.3|93372.3|37
1645123710000|2022-02-17 18:48:30|93423.5|93373.5|93423|93373|93425.4|93375.4|93420.7|93370.7|39
1645123720000|2022-02-17 18:48:40|93423.5|93373.5|93425.8|93375.8|93426.1|93376.1|93423.3|93373.3|31
1645123730000|2022-02-17 18:48:50|93426.1|93376.1|93426.8|93376.8|93427.5|93377.5|93426|93376|16
1645123740000|2022-02-17 18:49:00|93426.7|93376.7|93426|93376|93427.3|93377.3|93423.5|93373.5|32
1645123750000|2022-02-17 18:49:10|93426.5|93376.5|93426.7|93376.7|93427|93377|93425.9|93375.9|18
1645123760000|2022-02-17 18:49:20|93426.8|93376.8|93426.5|93376.5|93428.2|93378.2|93426.5|93376.5|33
1645123770000|2022-02-17 18:49:30|93426.4|93376.4|93428.3|93378.3|93429.6|93379.6|93426.3|93376.3|30
1645123780000|2022-02-17 18:49:40|93428.2|93378.2|93425.4|93375.4|93429.4|93379.4|93424.8|93374.8|24
1645123790000|2022-02-17 18:49:50|93425.1|93375.1|93424.5|93374.5|93426.1|93376.1|93420.6|93370.6|45
1645123800000|2022-02-17 18:50:00|93424.7|93374.7|93423.7|93373.7|93424.8|93374.8|93421.9|93371.9|35
1645123810000|2022-02-17 18:50:10|93423.6|93373.6|93424.9|93374.9|93425.1|93375.1|93423.6|93373.6|14
1645123820000|2022-02-17 18:50:20|93425.1|93375.1|93422.9|93372.9|93426|93376|93422.9|93372.9|31
1645123830000|2022-02-17 18:50:30|93423|93373|93423.8|93373.8|93424.6|93374.6|93422.4|93372.4|25
1645123840000|2022-02-17 18:50:40|93423.5|93373.5|93424.4|93374.4|93425.2|93375.2|93419.6|93369.6|32
1645123850000|2022-02-17 18:50:50|93424.1|93374.1|93424.7|93374.7|93424.7|93374.7|93423.4|93373.4|16
1645123860000|2022-02-17 18:51:00|93424.8|93374.8|93424|93374|93425.9|93375.9|93423.6|93373.6|35
1645123870000|2022-02-17 18:51:10|93423.6|93373.6|93422.2|93372.2|93423.6|93373.6|93418.4|93368.4|35
1645123880000|2022-02-17 18:51:20|93422.7|93372.7|93422|93372|93424.6|93374.6|93422|93372|32
1645123890000|2022-02-17 18:51:30|93423|93373|93429.9|93379.9|93430.5|93380.5|93423|93373|37
1645123900000|2022-02-17 18:51:40|93428.7|93378.7|93429.1|93379.1|93431.9|93381.9|93428.6|93378.6|35
1645123910000|2022-02-17 18:51:50|93429.4|93379.4|93429.6|93379.6|93434.8|93384.8|93426.6|93376.6|52
1645123920000|2022-02-17 18:52:00|93429.5|93379.5|93430.8|93380.8|93433.3|93383.3|93428.7|93378.7|37
1645123930000|2022-02-17 18:52:10|93430.5|93380.5|93430.3|93380.3|93430.9|93380.9|93429.2|93379.2|28
1645123940000|2022-02-17 18:52:20|93430.2|93380.2|93433.2|93383.2|93433.2|93383.2|93430.1|93380.1|19
1645123950000|2022-02-17 18:52:30|93432.7|93382.7|93430.4|93380.4|93433.1|93383.1|93430.1|93380.1|19
1645123960000|2022-02-17 18:52:40|93430.5|93380.5|93429.2|93379.2|93431.2|93381.2|93429.1|93379.1|20
1645123970000|2022-02-17 18:52:50|93429.1|93379.1|93426.5|93376.5|93430.4|93380.4|93425.3|93375.3|35
1645123980000|2022-02-17 18:53:00|93427.9|93377.9|93422.4|93372.4|93427.9|93377.9|93421.7|93371.7|29
1645123990000|2022-02-17 18:53:10|93422.2|93372.2|93423.6|93373.6|93425.2|93375.2|93421.9|93371.9|29
1645124000000|2022-02-17 18:53:20|93423.8|93373.8|93423.7|93373.7|93425.3|93375.3|93423.4|93373.4|32
1645124010000|2022-02-17 18:53:30|93423.6|93373.6|93424.6|93374.6|93425.8|93375.8|93422.9|93372.9|27
1645124020000|2022-02-17 18:53:40|93424.5|93374.5|93424.4|93374.4|93424.9|93374.9|93423.3|93373.3|9
1645124030000|2022-02-17 18:53:50|93424|93374|93422.4|93372.4|93424.4|93374.4|93422|93372|29
1645124040000|2022-02-17 18:54:00|93422|93372|93406.4|93381.4|93423.2|93381.8|93404.8|93368.6|43
1645124050000|2022-02-17 18:54:10|93405.9|93380.9|93417.1|93367.1|93418.2|93382|93405.7|93366.7|36
1645124060000|2022-02-17 18:54:20|93416.3|93366.3|93402.6|93377.6|93417.7|93379.4|93402.4|93366.3|30
1645124070000|2022-02-17 18:54:30|93402.9|93377.9|93414.4|93364.4|93415.5|93377.9|93402|93364.2|22
1645124080000|2022-02-17 18:54:40|93414.2|93364.2|93399|93374|93415.3|93378.2|93399|93364.1|19
1645124090000|2022-02-17 18:54:50|93397.9|93372.9|93391.5|93341.5|93410.4|93372.9|93388.3|93338.3|54
1645124100000|2022-02-17 18:55:00|93389.5|93339.5|93393.9|93343.9|93394.5|93344.5|93389.5|93339.5|45
1645124110000|2022-02-17 18:55:10|93393.7|93343.7|93395.5|93345.5|93395.6|93345.6|93393.7|93343.7|30
1645124120000|2022-02-17 18:55:20|93395.6|93345.6|93396.6|93346.6|93396.7|93346.7|93395.4|93345.4|20
1645124130000|2022-02-17 18:55:30|93397.2|93347.2|93395.3|93345.3|93397.3|93347.3|93395.3|93345.3|19
1645124140000|2022-02-17 18:55:40|93395.4|93345.4|93395.4|93345.4|93395.5|93345.5|93395.3|93345.3|7
1645124150000|2022-02-17 18:55:50|93395.2|93345.2|93394.3|93344.3|93396.4|93346.4|93392.2|93342.2|23
1645124160000|2022-02-17 18:56:00|93395.3|93345.3|93393.3|93343.3|93395.4|93345.4|93393.1|93343.1|33
1645124170000|2022-02-17 18:56:10|93393.4|93343.4|93393.5|93343.5|93393.6|93343.6|93393.2|93343.2|21
1645124180000|2022-02-17 18:56:20|93393.1|93343.1|93388.9|93338.9|93393.5|93343.5|93388.7|93338.7|20
1645124190000|2022-02-17 18:56:30|93388.7|93338.7|93389|93339|93390.1|93340.1|93387.1|93337.1|30
1645124200000|2022-02-17 18:56:40|93389.9|93339.9|93388.7|93338.7|93389.9|93339.9|93388.4|93338.4|23
1645124210000|2022-02-17 18:56:50|93389|93339|93389.4|93339.4|93389.6|93339.6|93388.8|93338.8|17
1645124220000|2022-02-17 18:57:00|93389.5|93339.5|93387.5|93337.5|93390.1|93340.1|93385.5|93335.5|26
1645124230000|2022-02-17 18:57:10|93387.2|93337.2|93389.2|93339.2|93391.5|93341.5|93387.2|93337.2|35
1645124240000|2022-02-17 18:57:20|93389.7|93339.7|93387.4|93337.4|93390.1|93349.1|93373.4|93335.8|33
1645124250000|2022-02-17 18:57:30|93387.1|93337.1|93388.4|93338.4|93388.4|93338.4|93386.2|93336.2|32
1645124260000|2022-02-17 18:57:40|93388.3|93338.3|93389.2|93339.2|93389.2|93339.2|93388.3|93338.3|17
1645124270000|2022-02-17 18:57:50|93389.1|93339.1|93386.4|93336.4|93391.4|93341.4|93386.2|93336.2|32
1645124280000|2022-02-17 18:58:00|93386.7|93336.7|93383.7|93333.7|93387.4|93337.4|93383.7|93333.7|33
1645124290000|2022-02-17 18:58:10|93383.6|93333.6|93383.2|93333.2|93383.7|93333.7|93380.9|93330.9|31
1645124300000|2022-02-17 18:58:20|93381.4|93331.4|93382|93332|93383.5|93333.5|93378.3|93328.3|42
1645124310000|2022-02-17 18:58:30|93382.7|93332.7|93385.3|93335.3|93385.8|93335.8|93382.6|93332.6|34
1645124320000|2022-02-17 18:58:40|93385.6|93335.6|93385.7|93335.7|93388.3|93338.3|93384.4|93334.4|45
1645124330000|2022-02-17 18:58:50|93385.8|93335.8|93387|93337|93387.1|93337.1|93383.1|93333.1|44
1645124340000|2022-02-17 18:59:00|93386.9|93336.9|93388.8|93338.8|93389.9|93339.9|93386.9|93336.9|37
1645124350000|2022-02-17 18:59:10|93388.7|93338.7|93378.9|93328.9|93389.5|93346.5|93371.5|93328.9|33
1645124360000|2022-02-17 18:59:20|93379|93329|93378.8|93328.8|93379.4|93329.4|93377.4|93327.4|35
1645124370000|2022-02-17 18:59:30|93378.7|93328.7|93379|93329|93379.5|93329.5|93377.2|93327.2|30
1645124380000|2022-02-17 18:59:40|93378.8|93328.8|93378|93328|93378.8|93328.8|93376.7|93326.7|23
1645124390000|2022-02-17 18:59:50|93377.9|93327.9|93377.9|93327.9|93379.2|93329.2|93375.1|93325.1|47
1645124400000|2022-02-17 19:00:00|93378.4|93328.4|93378.3|93328.3|93378.8|93328.8|93377.3|93327.3|35
1645124410000|2022-02-17 19:00:10|93378.4|93328.4|93381.5|93331.5|93383.2|93333.2|93377.7|93327.7|45
1645124420000|2022-02-17 19:00:20|93381.1|93331.1|93381|93331|93381.4|93331.4|93379.2|93329.2|36
1645124430000|2022-02-17 19:00:30|93381.2|93331.2|93381.5|93331.5|93382|93332|93379.6|93329.6|28
1645124440000|2022-02-17 19:00:40|93381.6|93331.6|93382.1|93332.1|93382.2|93332.2|93380.6|93330.6|26
1645124450000|2022-02-17 19:00:50|93382|93332|93386.4|93336.4|93386.4|93336.4|93381.9|93331.9|33
1645124460000|2022-02-17 19:01:00|93386.2|93336.2|93387.6|93337.6|93388.8|93338.8|93385.4|93335.4|40
1645124470000|2022-02-17 19:01:10|93386.3|93336.3|93387.1|93337.1|93387.7|93337.7|93386.2|93336.2|29
1645124480000|2022-02-17 19:01:20|93386.7|93336.7|93387.9|93337.9|93388.5|93338.5|93386.4|93336.4|36
1645124490000|2022-02-17 19:01:30|93387.8|93337.8|93389|93339|93392.9|93342.9|93387.5|93337.5|32
1645124500000|2022-02-17 19:01:40|93389.1|93339.1|93389.2|93339.2|93389.7|93339.7|93389.1|93339.1|23
1645124510000|2022-02-17 19:01:50|93389.1|93339.1|93388.9|93338.9|93389.9|93339.9|93387.3|93337.3|39
1645124520000|2022-02-17 19:02:00|93388.8|93338.8|93390|93340|93392.3|93342.3|93388.8|93338.8|34
1645124530000|2022-02-17 19:02:10|93390.1|93340.1|93392.6|93342.6|93393.5|93343.5|93388.1|93338.1|29
1645124540000|2022-02-17 19:02:20|93392.7|93342.7|93391.3|93341.3|93393.3|93343.3|93390.3|93340.3|43
1645124550000|2022-02-17 19:02:30|93391.1|93341.1|93391.4|93341.4|93393.2|93343.2|93389.6|93339.6|35
1645124560000|2022-02-17 19:02:40|93391.5|93341.5|93388.7|93338.7|93391.5|93341.5|93388.2|93338.2|22
1645124570000|2022-02-17 19:02:50|93388.6|93338.6|93386.4|93336.4|93390|93340|93386.3|93336.3|27
1645124580000|2022-02-17 19:03:00|93386.1|93336.1|93387.3|93337.3|93387.8|93337.8|93386.1|93336.1|26
1645124590000|2022-02-17 19:03:10|93387.5|93337.5|93387|93337|93388.1|93338.1|93387|93337|18
1645124600000|2022-02-17 19:03:20|93387.1|93337.1|93384.4|93334.4|93388.4|93338.4|93384.3|93334.3|38
1645124610000|2022-02-17 19:03:30|93384.8|93334.8|93388.6|93338.6|93389.6|93339.6|93384.8|93334.8|36
1645124620000|2022-02-17 19:03:40|93389.5|93339.5|93387.8|93337.8|93389.7|93339.7|93387.8|93337.8|20
1645124630000|2022-02-17 19:03:50|93387.2|93337.2|93384|93334|93387.5|93337.5|93384|93334|27
1645124640000|2022-02-17 19:04:00|93383.9|93333.9|93382.9|93332.9|93383.9|93333.9|93382.4|93332.4|20
1645124650000|2022-02-17 19:04:10|93382.3|93332.3|93383.5|93333.5|93383.9|93333.9|93381.5|93331.5|20
1645124660000|2022-02-17 19:04:20|93383.3|93333.3|93384.6|93334.6|93384.7|93334.7|93383.3|93333.3|20
1645124670000|2022-02-17 19:04:30|93384.8|93334.8|93384.7|93334.7|93385|93335|93383.5|93333.5|24
1645124680000|2022-02-17 19:04:40|93384.8|93334.8|93381.9|93331.9|93388.5|93338.5|93381.6|93331.6|38
1645124690000|2022-02-17 19:04:50|93382.2|93332.2|93356.8|93306.8|93382.2|93332.2|93355|93305|52
1645124700000|2022-02-17 19:05:00|93356|93306|93343.4|93293.4|93356|93306|93342.5|93292.5|54
1645124710000|2022-02-17 19:05:10|93343.3|93293.3|93351.5|93301.5|93351.5|93301.5|93342.8|93292.8|49
1645124720000|2022-02-17 19:05:20|93351|93301|93353.3|93303.3|93353.9|93303.9|93350.8|93300.8|47
1645124730000|2022-02-17 19:05:30|93353.5|93303.5|93352.8|93302.8|93353.5|93303.5|93351.2|93301.2|36
1645124740000|2022-02-17 19:05:40|93353|93303|93352.9|93302.9|93353.4|93303.4|93352|93302|27
1645124750000|2022-02-17 19:05:50|93352.6|93302.6|93352.7|93302.7|93353.1|93303.1|93352.1|93302.1|20
1645124760000|2022-02-17 19:06:00|93353.1|93303.1|93352.3|93302.3|93354.4|93304.4|93352.3|93302.3|41
1645124770000|2022-02-17 19:06:10|93352.6|93302.6|93352.4|93302.4|93354.1|93304.1|93351.7|93301.7|44
1645124780000|2022-02-17 19:06:20|93352.1|93302.1|93341.4|93316.4|93356.2|93317.7|93340|93302.1|37
1645124790000|2022-02-17 19:06:30|93341.2|93316.2|93336.5|93311.5|93341.2|93316.2|93330.3|93305.3|45
1645124800000|2022-02-17 19:06:40|93336.7|93311.7|93338.2|93313.2|93338.9|93313.9|93336.2|93311.2|34
1645124810000|2022-02-17 19:06:50|93337.9|93312.9|93335.1|93310.1|93337.9|93312.9|93335|93310|29
1645124820000|2022-02-17 19:07:00|93335|93310|93335.8|93310.8|93336.1|93311.1|93334.7|93309.7|38
1645124830000|2022-02-17 19:07:10|93336|93311|93336.2|93311.2|93337.2|93312.2|93335.5|93310.5|34
1645124840000|2022-02-17 19:07:20|93336.6|93311.6|93337.5|93312.5|93338.2|93313.2|93335.6|93310.6|36
1645124850000|2022-02-17 19:07:30|93337.8|93312.8|93338.2|93313.2|93338.7|93313.7|93337|93312|18
1645124860000|2022-02-17 19:07:40|93338.9|93313.9|93338.6|93313.6|93339.4|93314.4|93337.7|93312.7|27
1645124870000|2022-02-17 19:07:50|93338.8|93313.8|93335.1|93310.1|93339.9|93314.9|93335|93310|41
1645124880000|2022-02-17 19:08:00|93334.9|93309.9|93332.2|93307.2|93335.8|93310.8|93330.3|93305.3|42
1645124890000|2022-02-17 19:08:10|93332.6|93307.6|93332.4|93307.4|93332.9|93307.9|93331.9|93306.9|22
1645124900000|2022-02-17 19:08:20|93334.4|93309.4|93335.8|93310.8|93336.4|93311.4|93334|93309|25
1645124910000|2022-02-17 19:08:30|93335.7|93310.7|93336.4|93311.4|93337.3|93312.3|93335.2|93310.2|24
1645124920000|2022-02-17 19:08:40|93336.5|93311.5|93337.5|93312.5|93338.3|93313.3|93336.2|93311.2|20
1645124930000|2022-02-17 19:08:50|93338.8|93313.8|93339.4|93314.4|93339.9|93314.9|93337.8|93312.8|30
1645124940000|2022-02-17 19:09:00|93339.3|93314.3|93349.6|93324.6|93350.3|93325.3|93339|93314|53
1645124950000|2022-02-17 19:09:10|93349.1|93324.1|93350.7|93325.7|93350.8|93325.8|93348.7|93323.7|37
1645124960000|2022-02-17 19:09:20|93351|93326|93350.7|93325.7|93351|93326|93349.8|93324.8|34
1645124970000|2022-02-17 19:09:30|93350.9|93325.9|93347.1|93322.1|93351.4|93326.4|93346.7|93321.7|31
1645124980000|2022-02-17 19:09:40|93347.3|93322.3|93346.9|93321.9|93347.5|93322.5|93346.3|93321.3|26
1645124990000|2022-02-17 19:09:50|93347|93322|93347.5|93322.5|93347.9|93322.9|93346.7|93321.7|21
1645125000000|2022-02-17 19:10:00|93348.9|93323.9|93352.1|93327.1|93352.6|93327.6|93348.3|93323.3|37
1645125010000|2022-02-17 19:10:10|93352|93327|93351.8|93326.8|93354.4|93329.4|93351.8|93326.8|23
1645125020000|2022-02-17 19:10:20|93351.4|93326.4|93375.4|93350.4|93376.4|93351.4|93351.1|93326.1|61
1645125030000|2022-02-17 19:10:30|93374.4|93349.4|93387.6|93337.6|93388.4|93350.7|93373.9|93336.6|37
1645125040000|2022-02-17 19:10:40|93387.9|93337.9|93387.6|93337.6|93388.9|93338.9|93387.2|93337.2|37
1645125050000|2022-02-17 19:10:50|93387.8|93337.8|93388.8|93338.8|93390.3|93340.3|93387.7|93337.7|31
1645125060000|2022-02-17 19:11:00|93388.5|93338.5|93395.4|93345.4|93396.2|93346.2|93388.2|93338.2|46
1645125070000|2022-02-17 19:11:10|93395|93345|93402.7|93352.7|93403.6|93353.6|93395|93345|38
1645125080000|2022-02-17 19:11:20|93403.2|93353.2|93411.4|93361.4|93412|93362|93403.2|93353.2|44
1645125090000|2022-02-17 19:11:30|93411.8|93361.8|93414.8|93364.8|93414.8|93364.8|93410.9|93360.9|27
1645125100000|2022-02-17 19:11:40|93414.6|93364.6|93415.4|93365.4|93415.9|93365.9|93414.6|93364.6|20
1645125110000|2022-02-17 19:11:50|93415.6|93365.6|93414.3|93364.3|93415.9|93365.9|93414.3|93364.3|38
1645125120000|2022-02-17 19:12:00|93414.5|93364.5|93421.6|93371.6|93422.6|93372.6|93414.4|93364.4|33
1645125130000|2022-02-17 19:12:10|93421.9|93371.9|93421.4|93371.4|93422.2|93372.2|93421.2|93371.2|29
1645125140000|2022-02-17 19:12:20|93421.3|93371.3|93421.3|93371.3|93422|93372|93421|93371|23
1645125150000|2022-02-17 19:12:30|93421.6|93371.6|93421.2|93371.2|93421.9|93371.9|93421.2|93371.2|21
1645125160000|2022-02-17 19:12:40|93421.1|93371.1|93417.9|93367.9|93422.8|93372.8|93416.9|93366.9|15
1645125170000|2022-02-17 19:12:50|93418.3|93368.3|93418.2|93368.2|93420|93370|93417.3|93367.3|38
1645125180000|2022-02-17 19:13:00|93418.3|93368.3|93418.3|93368.3|93418.7|93368.7|93417.7|93367.7|38
1645125190000|2022-02-17 19:13:10|93418.5|93368.5|93416.6|93366.6|93418.7|93368.7|93414.6|93364.6|39
1645125200000|2022-02-17 19:13:20|93416.5|93366.5|93416.8|93366.8|93417.2|93367.2|93416.1|93366.1|30
1645125210000|2022-02-17 19:13:30|93417|93367|93402.9|93352.9|93417.2|93367.2|93402.9|93352.9|54
1645125220000|2022-02-17 19:13:40|93403.1|93353.1|93402|93352|93404.2|93354.2|93399.8|93349.8|50
1645125230000|2022-02-17 19:13:50|93400.2|93350.2|93401.9|93351.9|93402.1|93352.1|93399.4|93349.4|35
1645125240000|2022-02-17 19:14:00|93401.7|93351.7|93401.2|93351.2|93401.8|93351.8|93400.3|93350.3|23
1645125250000|2022-02-17 19:14:10|93401.1|93351.1|93401.2|93351.2|93402.7|93352.7|93398.1|93348.1|35
1645125260000|2022-02-17 19:14:20|93401.7|93351.7|93398.2|93348.2|93401.7|93351.7|93398.1|93348.1|38
1645125270000|2022-02-17 19:14:30|93398.6|93348.6|93387.3|93337.3|93399.4|93349.4|93387.3|93337.3|48
1645125280000|2022-02-17 19:14:40|93387.5|93337.5|93386.3|93336.3|93387.5|93337.5|93382.8|93332.8|42
1645125290000|2022-02-17 19:14:50|93386.5|93336.5|93386.5|93336.5|93387.5|93337.5|93385.9|93335.9|28
1645125300000|2022-02-17 19:15:00|93386.6|93336.6|93386.1|93336.1|93387.8|93337.8|93385.8|93335.8|32
1645125310000|2022-02-17 19:15:10|93386|93336|93387.3|93337.3|93388.6|93338.6|93386|93336|29
1645125320000|2022-02-17 19:15:20|93387.8|93337.8|93374.7|93349.7|93388.1|93351.7|93373.7|93336.5|33
1645125330000|2022-02-17 19:15:30|93375.4|93350.4|93388.8|93338.8|93390.9|93351.2|93373.4|93336.6|35
1645125340000|2022-02-17 19:15:40|93389.8|93339.8|93388.5|93338.5|93390.9|93340.9|93387.7|93337.7|30
1645125350000|2022-02-17 19:15:50|93389.2|93339.2|93390.6|93340.6|93390.6|93340.6|93389.2|93339.2|19
1645125360000|2022-02-17 19:16:00|93390.9|93340.9|93385.5|93335.5|93391.9|93341.9|93384.5|93334.5|35
1645125370000|2022-02-17 19:16:10|93385.1|93335.1|93391|93341|93391.2|93341.2|93384.3|93334.3|40
1645125380000|2022-02-17 19:16:20|93389.8|93339.8|93388.4|93338.4|93390.9|93340.9|93387.9|93337.9|22
1645125390000|2022-02-17 19:16:30|93388.8|93338.8|93389.2|93339.2|93389.4|93339.4|93385.3|93335.3|42
1645125400000|2022-02-17 19:16:40|93389.4|93339.4|93390.1|93340.1|93391.7|93341.7|93389|93339|38
1645125410000|2022-02-17 19:16:50|93390.2|93340.2|93390.2|93340.2|93390.5|93340.5|93388.2|93338.2|32
1645125420000|2022-02-17 19:17:00|93389.8|93339.8|93391.4|93341.4|93392.9|93342.9|93389.4|93339.4|33
1645125430000|2022-02-17 19:17:10|93391.7|93341.7|93392.2|93342.2|93392.5|93342.5|93390|93340|32
1645125440000|2022-02-17 19:17:20|93391.9|93341.9|93393.9|93343.9|93394.1|93344.1|93391.9|93341.9|16
1645125450000|2022-02-17 19:17:30|93393.4|93343.4|93389.1|93339.1|93393.5|93343.5|93389.1|93339.1|35
1645125460000|2022-02-17 19:17:40|93389.6|93339.6|93391|93341|93391|93341|93389.4|93339.4|25
1645125470000|2022-02-17 19:17:50|93390.9|93340.9|93374.8|93324.8|93390.9|93340.9|93371.7|93321.7|62
1645125480000|2022-02-17 19:18:00|93374.4|93324.4|93374.2|93324.2|93377.3|93327.3|93371|93321|59
1645125490000|2022-02-17 19:18:10|93375.4|93325.4|93373.5|93323.5|93375.5|93325.5|93373.5|93323.5|32
1645125500000|2022-02-17 19:18:20|93373.6|93323.6|93375.1|93325.1|93375.1|93325.1|93372.6|93322.6|28
1645125510000|2022-02-17 19:18:30|93375|93325|93378.5|93328.5|93378.5|93328.5|93374.9|93324.9|38
1645125520000|2022-02-17 19:18:40|93378.4|93328.4|93383.2|93333.2|93383.4|93333.4|93378.2|93328.2|33
1645125530000|2022-02-17 19:18:50|93383.6|93333.6|93381.8|93331.8|93383.6|93333.6|93381.7|93331.7|26
1645125540000|2022-02-17 19:19:00|93382.2|93332.2|93387.9|93337.9|93389.6|93339.6|93382.2|93332.2|49
1645125550000|2022-02-17 19:19:10|93388|93338|93388.7|93338.7|93389.4|93339.4|93387.1|93337.1|46
1645125560000|2022-02-17 19:19:20|93388.5|93338.5|93386.1|93336.1|93388.8|93338.8|93385.9|93335.9|49
1645125570000|2022-02-17 19:19:30|93386.3|93336.3|93383.8|93333.8|93387.4|93337.4|93383.6|93333.6|36
1645125580000|2022-02-17 19:19:40|93383.5|93333.5|93383.2|93333.2|93385.2|93335.2|93382.9|93332.9|38
1645125590000|2022-02-17 19:19:50|93383.6|93333.6|93382|93332|93383.8|93333.8|93382|93332|27
1645125600000|2022-02-17 19:20:00|93382.2|93332.2|93380.5|93330.5|93382.5|93332.5|93376.8|93326.8|50
1645125610000|2022-02-17 19:20:10|93380|93330|93381.8|93331.8|93382|93332|93379.3|93329.3|35
1645125620000|2022-02-17 19:20:20|93381.9|93331.9|93380.2|93330.2|93382.2|93332.2|93380.2|93330.2|18
1645125630000|2022-02-17 19:20:30|93380.1|93330.1|93381.3|93331.3|93382|93332|93379.3|93329.3|43
1645125640000|2022-02-17 19:20:40|93381.2|93331.2|93383.4|93333.4|93383.4|93333.4|93381.1|93331.1|20
1645125650000|2022-02-17 19:20:50|93383.8|93333.8|93384.9|93334.9|93386.3|93336.3|93381.6|93331.6|40
1645125660000|2022-02-17 19:21:00|93385.1|93335.1|93388.3|93338.3|93389.6|93339.6|93384.2|93334.2|32
1645125670000|2022-02-17 19:21:10|93389.6|93339.6|93393.8|93343.8|93393.8|93343.8|93388.8|93338.8|31
1645125680000|2022-02-17 19:21:20|93393.9|93343.9|93393.4|93343.4|93394.1|93344.1|93393.4|93343.4|15
1645125690000|2022-02-17 19:21:30|93393.6|93343.6|93395|93345|93395.3|93345.3|93393.3|93343.3|26
1645125700000|2022-02-17 19:21:40|93395.5|93345.5|93395.1|93345.1|93395.5|93345.5|93394.3|93344.3|15
1645125710000|2022-02-17 19:21:50|93394.9|93344.9|93394.9|93344.9|93395.3|93345.3|93394.4|93344.4|10
1645125720000|2022-02-17 19:22:00|93394.6|93344.6|93383.5|93358.5|93397.2|93359.3|93383.4|93344.3|30
1645125730000|2022-02-17 19:22:10|93384.1|93359.1|93393.8|93343.8|93397|93359.1|93382.3|93343.6|61
1645125740000|2022-02-17 19:22:20|93393.2|93343.2|93392.7|93342.7|93393.5|93343.5|93390.7|93340.7|35
1645125750000|2022-02-17 19:22:30|93392.6|93342.6|93393.1|93343.1|93393.1|93343.1|93392.2|93342.2|23
1645125760000|2022-02-17 19:22:40|93393.2|93343.2|93394.2|93344.2|93394.2|93344.2|93393.1|93343.1|18
1645125770000|2022-02-17 19:22:50|93394.3|93344.3|93392.5|93342.5|93394.6|93344.6|93392.5|93342.5|18
1645125780000|2022-02-17 19:23:00|93392.8|93342.8|93392.7|93342.7|93393.6|93343.6|93392.1|93342.1|20
1645125790000|2022-02-17 19:23:10|93392.8|93342.8|93394.3|93344.3|93394.4|93344.4|93391.7|93341.7|22
1645125800000|2022-02-17 19:23:20|93394.4|93344.4|93396.3|93346.3|93396.9|93346.9|93393.8|93343.8|25
1645125810000|2022-02-17 19:23:30|93396.7|93346.7|93396.6|93346.6|93397.5|93347.5|93396.4|93346.4|20
1645125820000|2022-02-17 19:23:40|93397|93347|93399|93349|93399|93349|93397|93347|30
1645125830000|2022-02-17 19:23:50|93399.1|93349.1|93400.2|93350.2|93400.5|93350.5|93399.1|93349.1|15
1645125840000|2022-02-17 19:24:00|93400.5|93350.5|93398.6|93348.6|93401.3|93351.3|93398.5|93348.5|21
1645125850000|2022-02-17 19:24:10|93398.4|93348.4|93385.6|93360.6|93399.5|93361.7|93385.6|93348.3|17
1645125860000|2022-02-17 19:24:20|93385.7|93360.7|93400|93350|93400|93362.5|93385.6|93350|14
1645125870000|2022-02-17 19:24:30|93400.1|93350.1|93388.9|93363.9|93400.1|93363.9|93385.8|93349.4|21
1645125880000|2022-02-17 19:24:40|93388.7|93363.7|93388.4|93363.4|93388.8|93363.8|93388.4|93363.4|4
1645125890000|2022-02-17 19:24:50|93388.3|93363.3|93400.6|93350.6|93400.8|93363.3|93387.4|93350.1|10
1645125900000|2022-02-17 19:25:00|93402.1|93352.1|93401.6|93351.6|93402.1|93352.1|93400.4|93350.4|30
1645125910000|2022-02-17 19:25:10|93400.9|93350.9|93402.1|93352.1|93403.3|93353.3|93400.9|93350.9|36
1645125920000|2022-02-17 19:25:20|93402.6|93352.6|93405.7|93355.7|93406.5|93356.5|93400.2|93350.2|28
1645125930000|2022-02-17 19:25:30|93393.3|93368.3|93390.8|93365.8|93393.7|93368.7|93390.7|93365.7|31
1645125940000|2022-02-17 19:25:40|93391.2|93366.2|93391.5|93366.5|93391.9|93366.9|93390.8|93365.8|16
1645125950000|2022-02-17 19:25:50|93391.6|93366.6|93392.4|93367.4|93392.7|93367.7|93391.4|93366.4|25
1645125960000|2022-02-17 19:26:00|93392.9|93367.9|93393.6|93368.6|93393.6|93368.6|93392.4|93367.4|21
1645125970000|2022-02-17 19:26:10|93393.1|93368.1|93402.9|93352.9|93403|93368.1|93388.1|93351|28
1645125980000|2022-02-17 19:26:20|93402.2|93352.2|93400.8|93350.8|93403.2|93353.2|93400.6|93350.6|30
1645125990000|2022-02-17 19:26:30|93401|93351|93404.1|93354.1|93405.9|93368.8|93391.6|93350.4|42
1645126000000|2022-02-17 19:26:40|93403.8|93353.8|93403.4|93353.4|93405.3|93355.3|93403.3|93353.3|26
1645126010000|2022-02-17 19:26:50|93403.5|93353.5|93404|93354|93404.8|93354.8|93402.9|93352.9|31
1645126020000|2022-02-17 19:27:00|93403.8|93353.8|93393.2|93368.2|93406|93370|93393|93353.8|27
1645126030000|2022-02-17 19:27:10|93393.1|93368.1|93403.9|93353.9|93404.9|93368.5|93390.5|93353.9|28
1645126040000|2022-02-17 19:27:20|93403.7|93353.7|93403.2|93353.2|93405.1|93355.1|93403.2|93353.2|23
1645126050000|2022-02-17 19:27:30|93403|93353|93403.4|93353.4|93403.8|93353.8|93402.7|93352.7|24
1645126060000|2022-02-17 19:27:40|93403.5|93353.5|93403.9|93353.9|93404.1|93354.1|93402.7|93352.7|12
1645126070000|2022-02-17 19:27:50|93404.1|93354.1|93404.1|93354.1|93404.7|93354.7|93404|93354|7
1645126080000|2022-02-17 19:28:00|93404.2|93354.2|93391.8|93366.8|93404.2|93368|93391.3|93354.2|28
1645126090000|2022-02-17 19:28:10|93391.5|93366.5|93393.9|93368.9|93393.9|93368.9|93390.9|93365.9|25
1645126100000|2022-02-17 19:28:20|93393.7|93368.7|93393.7|93368.7|93394.1|93369.1|93392.7|93367.7|21
1645126110000|2022-02-17 19:28:30|93393.9|93368.9|93393.8|93368.8|93394.6|93369.6|93393.3|93368.3|21
1645126120000|2022-02-17 19:28:40|93394.2|93369.2|93405.6|93355.6|93406.8|93369.6|93393.8|93354.6|29
1645126130000|2022-02-17 19:28:50|93405.5|93355.5|93393.8|93368.8|93406.3|93368.8|93393.2|93354.2|15
1645126140000|2022-02-17 19:29:00|93393.7|93368.7|93396|93371|93397.8|93372.8|93393.6|93368.6|25
1645126150000|2022-02-17 19:29:10|93396.1|93371.1|93395.9|93370.9|93397|93372|93395|93370|30
1645126160000|2022-02-17 19:29:20|93396|93371|93395.5|93370.5|93396.6|93371.6|93395.3|93370.3|17
1645126170000|2022-02-17 19:29:30|93395.4|93370.4|93392.7|93367.7|93395.8|93370.8|93392.2|93367.2|26
1645126180000|2022-02-17 19:29:40|93392.8|93367.8|93403.5|93353.5|93403.7|93367.8|93388.9|93352.9|24
1645126190000|2022-02-17 19:29:50|93402.6|93352.6|93403.5|93353.5|93403.5|93353.5|93402.3|93352.3|20
1645126200000|2022-02-17 19:30:00|93403.6|93353.6|93400.5|93350.5|93403.6|93353.6|93400|93350|32
1645126210000|2022-02-17 19:30:10|93400.3|93350.3|93391|93341|93400.3|93350.3|93391|93341|43
1645126220000|2022-02-17 19:30:20|93390.3|93340.3|93390.7|93340.7|93392|93342|93389.7|93339.7|23
1645126230000|2022-02-17 19:30:30|93391.6|93341.6|93389.4|93339.4|93391.6|93341.6|93389.3|93339.3|29
1645126240000|2022-02-17 19:30:40|93389.6|93339.6|93390.6|93340.6|93391.2|93341.2|93388.7|93338.7|21
1645126250000|2022-02-17 19:30:50|93390.4|93340.4|93391.8|93341.8|93392.1|93342.1|93390.2|93340.2|14
1645126260000|2022-02-17 19:31:00|93391.9|93341.9|93382.2|93357.2|93396|93358.4|93381.8|93341.9|26
1645126270000|2022-02-17 19:31:10|93381.1|93356.1|93380.8|93355.8|93382.7|93357.7|93379.7|93354.7|50
1645126280000|2022-02-17 19:31:20|93380.9|93355.9|93380.5|93355.5|93382.9|93357.9|93380.3|93355.3|45
1645126290000|2022-02-17 19:31:30|93381|93356|93383.1|93358.1|93383.3|93358.3|93381|93356|28
1645126300000|2022-02-17 19:31:40|93383|93358|93382.5|93357.5|93383.1|93358.1|93382.4|93357.4|22
1645126310000|2022-02-17 19:31:50|93382.3|93357.3|93381.9|93356.9|93384.3|93359.3|93381.2|93356.2|22
1645126320000|2022-02-17 19:32:00|93382.2|93357.2|93383.2|93358.2|93384.1|93359.1|93381.9|93356.9|25
1645126330000|2022-02-17 19:32:10|93385.2|93360.2|93385|93360|93386.8|93361.8|93383.1|93358.1|38
1645126340000|2022-02-17 19:32:20|93384.9|93359.9|93384.3|93359.3|93386.1|93361.1|93384|93359|39
1645126350000|2022-02-17 19:32:30|93384.5|93359.5|93385.2|93360.2|93385.4|93360.4|93384|93359|30
1645126360000|2022-02-17 19:32:40|93386.3|93361.3|93386.1|93361.1|93387.8|93362.8|93385|93360|27
1645126370000|2022-02-17 19:32:50|93385.5|93360.5|93385.8|93360.8|93386.5|93361.5|93385|93360|21
1645126380000|2022-02-17 19:33:00|93385.5|93360.5|93381.5|93356.5|93386.4|93361.4|93380.3|93355.3|28
1645126390000|2022-02-17 19:33:10|93381.8|93356.8|93380.3|93355.3|93382|93357|93379.1|93354.1|46
1645126400000|2022-02-17 19:33:20|93380.4|93355.4|93381.3|93356.3|93382.9|93357.9|93379.4|93354.4|43
1645126410000|2022-02-17 19:33:30|93381.4|93356.4|93381.6|93356.6|93382.1|93357.1|93377|93352|62
1645126420000|2022-02-17 19:33:40|93380.2|93355.2|93380.6|93355.6|93382|93357|93376.9|93351.9|60
1645126430000|2022-02-17 19:33:50|93380.4|93355.4|93379.5|93354.5|93380.9|93355.9|93377.8|93352.8|28
1645126440000|2022-02-17 19:34:00|93379.6|93354.6|93381.1|93356.1|93382.3|93357.3|93378.4|93353.4|44
1645126450000|2022-02-17 19:34:10|93381.2|93356.2|93379.5|93354.5|93381.3|93356.3|93379|93354|45
1645126460000|2022-02-17 19:34:20|93379.2|93354.2|93379.3|93354.3|93380.4|93355.4|93379|93354|28
1645126470000|2022-02-17 19:34:30|93379|93354|93380.9|93355.9|93382.9|93357.9|93378.7|93353.7|19
1645126480000|2022-02-17 19:34:40|93381.1|93356.1|93381.5|93356.5|93382.7|93357.7|93379.6|93354.6|33
1645126490000|2022-02-17 19:34:50|93380.7|93355.7|93381.6|93356.6|93382.3|93357.3|93379.8|93354.8|21
1645126500000|2022-02-17 19:35:00|93380.6|93355.6|93378.9|93353.9|93380.6|93355.6|93376|93351|33
1645126510000|2022-02-17 19:35:10|93378.7|93353.7|93377.9|93352.9|93379.6|93354.6|93377.9|93352.9|24
1645126520000|2022-02-17 19:35:20|93377.6|93352.6|93379.1|93354.1|93379.1|93354.1|93377.6|93352.6|18
1645126530000|2022-02-17 19:35:30|93378.8|93353.8|93378.5|93353.5|93381.5|93356.5|93378.5|93353.5|30
1645126540000|2022-02-17 19:35:40|93379.6|93354.6|93379.6|93354.6|93380.3|93355.3|93377.8|93352.8|35
1645126550000|2022-02-17 19:35:50|93379.5|93354.5|93378.3|93353.3|93379.6|93354.6|93377.8|93352.8|17
1645126560000|2022-02-17 19:36:00|93379.7|93354.7|93397.6|93347.6|93398.5|93362.2|93378.8|93347.3|44
1645126570000|2022-02-17 19:36:10|93398.8|93348.8|93389.6|93364.6|93401.3|93365.7|93387.7|93348.8|51
1645126580000|2022-02-17 19:36:20|93389.5|93364.5|93392.7|93367.7|93394.1|93369.1|93389.5|93364.5|50
1645126590000|2022-02-17 19:36:30|93392.4|93367.4|93406.5|93356.5|93408.5|93369|93392|93355.9|41
1645126600000|2022-02-17 19:36:40|93406.9|93356.9|93407.9|93357.9|93408.2|93358.2|93406.8|93356.8|33
1645126610000|2022-02-17 19:36:50|93407.8|93357.8|93399.3|93374.3|93407.8|93374.3|93394.5|93357.8|60
1645126620000|2022-02-17 19:37:00|93399.4|93374.4|93396.8|93371.8|93399.4|93374.4|93396.2|93371.2|34
1645126630000|2022-02-17 19:37:10|93396.9|93371.9|93397.5|93372.5|93398.4|93373.4|93395.5|93370.5|52
1645126640000|2022-02-17 19:37:20|93397.2|93372.2|93397.5|93372.5|93398.4|93373.4|93396.6|93371.6|22
1645126650000|2022-02-17 19:37:30|93397.4|93372.4|93396.5|93371.5|93397.5|93372.5|93396.1|93371.1|25
1645126660000|2022-02-17 19:37:40|93396|93371|93414.3|93364.3|93415.1|93377|93394.9|93362.8|42
1645126670000|2022-02-17 19:37:50|93414.2|93364.2|93413.7|93363.7|93415.5|93365.5|93411.5|93361.5|29
1645126680000|2022-02-17 19:38:00|93415.9|93365.9|93417.8|93367.8|93421.5|93383|93405.1|93365.9|48
1645126690000|2022-02-17 19:38:10|93418.8|93368.8|93423.4|93373.4|93423.4|93373.4|93417.5|93367.5|28
1645126700000|2022-02-17 19:38:20|93423.5|93373.5|93422.4|93372.4|93423.8|93373.8|93421.4|93371.4|36
1645126710000|2022-02-17 19:38:30|93422.6|93372.6|93420.8|93370.8|93423.3|93373.3|93420.3|93370.3|38
1645126720000|2022-02-17 19:38:40|93421|93371|93423.1|93373.1|93423.5|93385.7|93408.1|93370.5|21
1645126730000|2022-02-17 19:38:50|93422.4|93372.4|93426.5|93376.5|93428|93378|93422.4|93372.4|27
1645126740000|2022-02-17 19:39:00|93426.3|93376.3|93427.3|93377.3|93427.3|93377.3|93424.7|93374.7|25
1645126750000|2022-02-17 19:39:10|93427.2|93377.2|93429.4|93379.4|93432.8|93382.8|93426.8|93376.8|55
1645126760000|2022-02-17 19:39:20|93428.7|93378.7|93417|93392|93428.7|93393.5|93415.9|93378.2|39
1645126770000|2022-02-17 19:39:30|93417.2|93392.2|93432.4|93382.4|93434.1|93392.3|93416.8|93378.3|47
1645126780000|2022-02-17 19:39:40|93432.6|93382.6|93431|93381|93433.3|93383.3|93430.6|93380.6|46
1645126790000|2022-02-17 19:39:50|93430.9|93380.9|93429.6|93379.6|93431.4|93381.4|93429.6|93379.6|21
1645126800000|2022-02-17 19:40:00|93429.9|93379.9|93435.5|93385.5|93435.5|93385.5|93429.4|93379.4|32
1645126810000|2022-02-17 19:40:10|93435.7|93385.7|93434.7|93384.7|93436|93386|93433.1|93383.1|39
1645126820000|2022-02-17 19:40:20|93434.8|93384.8|93422.8|93397.8|93435.5|93399.3|93421|93384.5|42
1645126830000|2022-02-17 19:40:30|93422.9|93397.9|93422.9|93397.9|93423.6|93398.6|93422.6|93397.6|21
1645126840000|2022-02-17 19:40:40|93422.8|93397.8|93444.5|93394.5|93444.5|93398.6|93422.5|93389.1|26
1645126850000|2022-02-17 19:40:50|93446.4|93396.4|93463.9|93413.9|93467.3|93417.3|93446.2|93396.2|71
1645126860000|2022-02-17 19:41:00|93463.8|93413.8|93457.3|93407.3|93471|93421|93457.3|93407.3|66
1645126870000|2022-02-17 19:41:10|93457.2|93407.2|93467.2|93417.2|93469.4|93419.4|93455|93405|45
1645126880000|2022-02-17 19:41:20|93466.8|93416.8|93464.3|93414.3|93466.8|93416.8|93462.9|93412.9|51
1645126890000|2022-02-17 19:41:30|93464|93414|93462.7|93412.7|93464.9|93414.9|93460.6|93410.6|40
1645126900000|2022-02-17 19:41:40|93462.4|93412.4|93460.8|93410.8|93465.3|93415.3|93459.9|93409.9|38
1645126910000|2022-02-17 19:41:50|93461|93411|93459.2|93409.2|93461.4|93411.4|93458.3|93408.3|30
1645126920000|2022-02-17 19:42:00|93459|93409|93454.2|93404.2|93459|93409|93454.2|93404.2|33
1645126930000|2022-02-17 19:42:10|93454|93404|93458.1|93408.1|93458.1|93419|93441.2|93403.9|23
1645126940000|2022-02-17 19:42:20|93455.5|93405.5|93456.4|93406.4|93457.4|93407.4|93454.8|93404.8|14
1645126950000|2022-02-17 19:42:30|93456.5|93406.5|93460|93410|93460|93410|93456.5|93406.5|26
1645126960000|2022-02-17 19:42:40|93460.2|93410.2|93459.6|93409.6|93460.8|93410.8|93459|93409|27
1645126970000|2022-02-17 19:42:50|93459.4|93409.4|93460.8|93410.8|93461.6|93411.6|93459.4|93409.4|26
1645126980000|2022-02-17 19:43:00|93460.9|93410.9|93461.8|93411.8|93462.2|93412.2|93460.7|93410.7|19
1645126990000|2022-02-17 19:43:10|93461.9|93411.9|93462.2|93412.2|93465.3|93415.3|93461.7|93411.7|26
1645127000000|2022-02-17 19:43:20|93461.6|93411.6|93457.4|93407.4|93461.6|93411.6|93456.8|93406.8|31
1645127010000|2022-02-17 19:43:30|93457.1|93407.1|93457.3|93407.3|93458.9|93408.9|93456.3|93406.3|24
1645127020000|2022-02-17 19:43:40|93456.5|93406.5|93460.6|93410.6|93460.8|93410.8|93456.2|93406.2|29
1645127030000|2022-02-17 19:43:50|93460.4|93410.4|93460.5|93410.5|93460.7|93410.7|93459.6|93409.6|17
1645127040000|2022-02-17 19:44:00|93460.3|93410.3|93455.9|93405.9|93461.5|93419.9|93443.3|93404.3|48
1645127050000|2022-02-17 19:44:10|93455.4|93405.4|93438.4|93413.4|93455.7|93418.7|93436.5|93405.4|41
1645127060000|2022-02-17 19:44:20|93438.1|93413.1|93438.1|93413.1|93439.6|93414.6|93438.1|93413.1|20
1645127070000|2022-02-17 19:44:30|93438.5|93413.5|93439.2|93414.2|93441.1|93416.1|93438.5|93413.5|29
1645127080000|2022-02-17 19:44:40|93439.1|93414.1|93438.6|93413.6|93439.5|93414.5|93437.7|93412.7|22
1645127090000|2022-02-17 19:44:50|93438.8|93413.8|93439.2|93414.2|93440.2|93415.2|93438.1|93413.1|25
1645127100000|2022-02-17 19:45:00|93439.5|93414.5|93434.9|93409.9|93439.5|93414.5|93433.8|93408.8|32
1645127110000|2022-02-17 19:45:10|93435.3|93410.3|93438.6|93413.6|93438.9|93413.9|93435.3|93410.3|27
1645127120000|2022-02-17 19:45:20|93438.8|93413.8|93440.6|93415.6|93440.7|93415.7|93438.8|93413.8|25
1645127130000|2022-02-17 19:45:30|93440.8|93415.8|93439.5|93414.5|93441.1|93416.1|93439.5|93414.5|30
1645127140000|2022-02-17 19:45:40|93452.1|93402.1|93437.3|93412.3|93452.1|93413.6|93436.9|93400.6|36
1645127150000|2022-02-17 19:45:50|93437.1|93412.1|93431.6|93406.6|93437.2|93412.2|93431.6|93406.6|39
1645127160000|2022-02-17 19:46:00|93431.8|93406.8|93435.5|93410.5|93435.7|93410.7|93431.7|93406.7|29
1645127170000|2022-02-17 19:46:10|93436.3|93411.3|93436.5|93411.5|93436.7|93411.7|93435.9|93410.9|15
1645127180000|2022-02-17 19:46:20|93436.7|93411.7|93437.7|93412.7|93438.4|93413.4|93436.7|93411.7|29
1645127190000|2022-02-17 19:46:30|93437.8|93412.8|93437.2|93412.2|93437.9|93412.9|93436.1|93411.1|23
1645127200000|2022-02-17 19:46:40|93437.1|93412.1|93437.2|93412.2|93437.2|93412.2|93435.8|93410.8|25
1645127210000|2022-02-17 19:46:50|93437.3|93412.3|93435.4|93410.4|93437.7|93412.7|93435.3|93410.3|31
1645127220000|2022-02-17 19:47:00|93435.3|93410.3|93451.5|93401.5|93453.6|93418.9|93435.3|93401.3|45
1645127230000|2022-02-17 19:47:10|93451.9|93401.9|93451.4|93401.4|93453.1|93403.1|93451.4|93401.4|26
1645127240000|2022-02-17 19:47:20|93451.5|93401.5|93454|93404|93454.2|93404.2|93450.8|93400.8|39
1645127250000|2022-02-17 19:47:30|93453.8|93403.8|93453.9|93403.9|93455.3|93405.3|93453.1|93403.1|25
1645127260000|2022-02-17 19:47:40|93453.8|93403.8|93452.9|93402.9|93454.3|93404.3|93452.9|93402.9|23
1645127270000|2022-02-17 19:47:50|93453.3|93403.3|93453.5|93403.5|93453.6|93403.6|93453.2|93403.2|10
1645127280000|2022-02-17 19:48:00|93454.7|93404.7|93436.9|93411.9|93454.7|93418.8|93436|93396.7|34
1645127290000|2022-02-17 19:48:10|93438.2|93413.2|93434.2|93409.2|93439.8|93414.8|93433.2|93408.2|26
1645127300000|2022-02-17 19:48:20|93434.4|93409.4|93434.1|93409.1|93434.4|93409.4|93433.5|93408.5|14
1645127310000|2022-02-17 19:48:30|93434|93409|93447.6|93397.6|93447.8|93410.2|93433.9|93397.4|18
1645127320000|2022-02-17 19:48:40|93447.8|93397.8|93445.4|93395.4|93447.8|93397.8|93442.4|93392.4|15
1645127330000|2022-02-17 19:48:50|93445.6|93395.6|93428.7|93403.7|93445.6|93406.6|93427|93395.6|29
1645127340000|2022-02-17 19:49:00|93428.8|93403.8|93427.8|93402.8|93428.8|93403.8|93427.4|93402.4|23
1645127350000|2022-02-17 19:49:10|93427.7|93402.7|93427.7|93402.7|93428.1|93403.1|93427.7|93402.7|10
1645127360000|2022-02-17 19:49:20|93428.2|93403.2|93441.4|93391.4|93441.4|93403.2|93427.9|93390.1|21
1645127370000|2022-02-17 19:49:30|93441.6|93391.6|93429.5|93404.5|93441.6|93405.1|93429.5|93390.4|23
1645127380000|2022-02-17 19:49:40|93429.4|93404.4|93427.7|93402.7|93429.4|93404.4|93427.7|93402.7|6
1645127390000|2022-02-17 19:49:50|93428.2|93403.2|93435.7|93385.7|93438|93403.4|93425.4|93385.2|24
1645127400000|2022-02-17 19:50:00|93435.5|93385.5|93430.8|93405.8|93440.1|93406.3|93427.4|93385.5|37
1645127410000|2022-02-17 19:50:10|93431|93406|93448.6|93398.6|93449.5|93406.3|93430.9|93392.9|36
1645127420000|2022-02-17 19:50:20|93448.9|93398.9|93437.6|93412.6|93450.6|93412.7|93435.7|93398.1|33
1645127430000|2022-02-17 19:50:30|93437.7|93412.7|93438.1|93413.1|93438.6|93413.6|93437.7|93412.7|13
1645127440000|2022-02-17 19:50:40|93438.2|93413.2|93438.3|93413.3|93438.6|93413.6|93437.4|93412.4|25
1645127450000|2022-02-17 19:50:50|93438.2|93413.2|93438.7|93413.7|93438.7|93413.7|93437.9|93412.9|13
1645127460000|2022-02-17 19:51:00|93438.5|93413.5|93437.8|93412.8|93448.7|93418.8|93435.3|93397.7|32
1645127470000|2022-02-17 19:51:10|93438|93413|93441.6|93416.6|93442|93417|93437.4|93412.4|38
1645127480000|2022-02-17 19:51:20|93441.8|93416.8|93444.3|93419.3|93444.3|93419.3|93441.4|93416.4|12
1645127490000|2022-02-17 19:51:30|93444|93419|93442.9|93417.9|93456.9|93421.5|93440.7|93406.7|36
1645127500000|2022-02-17 19:51:40|93442.5|93417.5|93438.9|93413.9|93442.9|93417.9|93438.2|93413.2|33
1645127510000|2022-02-17 19:51:50|93441.5|93416.5|93439.7|93414.7|93441.5|93416.5|93438.9|93413.9|27
1645127520000|2022-02-17 19:52:00|93439.5|93414.5|93439.8|93414.8|93440.3|93415.3|93439.2|93414.2|13
1645127530000|2022-02-17 19:52:10|93439.9|93414.9|93434.8|93409.8|93439.9|93414.9|93431.8|93406.8|46
1645127540000|2022-02-17 19:52:20|93434.7|93409.7|93435.9|93410.9|93435.9|93410.9|93434.5|93409.5|26
1645127550000|2022-02-17 19:52:30|93435.7|93410.7|93442.5|93417.5|93443.1|93418.1|93435.5|93410.5|45
1645127560000|2022-02-17 19:52:40|93443|93418|93442.5|93417.5|93444.3|93419.3|93441.9|93416.9|34
1645127570000|2022-02-17 19:52:50|93441.9|93416.9|93441.1|93416.1|93442.6|93417.6|93440.9|93415.9|26
1645127580000|2022-02-17 19:53:00|93441.3|93416.3|93438.1|93413.1|93441.7|93416.7|93436.9|93411.9|30
1645127590000|2022-02-17 19:53:10|93438.8|93413.8|93439.5|93414.5|93439.8|93414.8|93438.5|93413.5|15
1645127600000|2022-02-17 19:53:20|93440.1|93415.1|93441.9|93416.9|93442.2|93417.2|93439.2|93414.2|21
1645127610000|2022-02-17 19:53:30|93442|93417|93443.1|93418.1|93444.2|93419.2|93441.1|93416.1|22
1645127620000|2022-02-17 19:53:40|93442.7|93417.7|93457.1|93407.1|93458.3|93420.4|93442.7|93406.7|41
1645127630000|2022-02-17 19:53:50|93456.6|93406.6|93442.6|93417.6|93456.6|93418.9|93439.9|93406.4|62
1645127640000|2022-02-17 19:54:00|93442.9|93417.9|93444.3|93419.3|93444.6|93419.6|93441|93416|31
1645127650000|2022-02-17 19:54:10|93443.5|93418.5|93444.6|93419.6|93445.4|93420.4|93443.5|93418.5|23
1645127660000|2022-02-17 19:54:20|93442.7|93417.7|93443.9|93418.9|93445.6|93420.6|93441.2|93416.2|36
1645127670000|2022-02-17 19:54:30|93443.7|93418.7|93432.9|93407.9|93444.4|93419.4|93432.9|93407.9|50
1645127680000|2022-02-17 19:54:40|93433.2|93408.2|93430.7|93405.7|93433.2|93408.2|93430.6|93405.6|27
1645127690000|2022-02-17 19:54:50|93430.6|93405.6|93446.8|93396.8|93447.9|93411.4|93430|93396.7|27
1645127700000|2022-02-17 19:55:00|93446.6|93396.6|93442.1|93417.1|93455.5|93418.7|93435.8|93396.6|54
1645127710000|2022-02-17 19:55:10|93442.9|93417.9|93454.8|93404.8|93458|93417.9|93442.9|93403.3|36
1645127720000|2022-02-17 19:55:20|93454.3|93404.3|93456.7|93406.7|93463.5|93413.5|93454.3|93404.3|61
1645127730000|2022-02-17 19:55:30|93456.6|93406.6|93456|93406|93462.9|93412.9|93456|93406|41
1645127740000|2022-02-17 19:55:40|93456.1|93406.1|93452.6|93402.6|93456.2|93406.2|93452|93402|43
1645127750000|2022-02-17 19:55:50|93455.1|93405.1|93443.9|93418.9|93455.6|93419.1|93440.3|93405|53
1645127760000|2022-02-17 19:56:00|93444.1|93419.1|93446.7|93421.7|93447.7|93422.7|93443.6|93418.6|54
1645127770000|2022-02-17 19:56:10|93446.4|93421.4|93448.1|93423.1|93449.9|93424.9|93445.9|93420.9|53
1645127780000|2022-02-17 19:56:20|93447.2|93422.2|93455.2|93430.2|93457.8|93432.8|93447.2|93422.2|47
1645127790000|2022-02-17 19:56:30|93455.9|93430.9|93459.8|93434.8|93462.7|93437.7|93455.9|93430.9|42
1645127800000|2022-02-17 19:56:40|93459|93434|93462.7|93437.7|93463.1|93438.1|93458.1|93433.1|38
1645127810000|2022-02-17 19:56:50|93462.8|93437.8|93457.1|93432.1|93466.9|93441.9|93456.6|93431.6|64
1645127820000|2022-02-17 19:57:00|93457.3|93432.3|93463.8|93438.8|93463.8|93438.8|93457.3|93432.3|50
1645127830000|2022-02-17 19:57:10|93462.6|93437.6|93464.2|93439.2|93466.4|93441.4|93462.4|93437.4|50
1645127840000|2022-02-17 19:57:20|93463.9|93438.9|93478.3|93453.3|93480.3|93455.3|93463.9|93438.9|49
1645127850000|2022-02-17 19:57:30|93477|93452|93484.3|93434.3|93488.4|93452|93472.8|93434.1|59
1645127860000|2022-02-17 19:57:40|93485|93435|93485.7|93435.7|93486.3|93436.3|93481.8|93431.8|56
1645127870000|2022-02-17 19:57:50|93486.2|93436.2|93487.3|93437.3|93488.6|93438.6|93485.7|93435.7|30
1645127880000|2022-02-17 19:58:00|93487.1|93437.1|93491.5|93441.5|93492.4|93442.4|93485.9|93435.9|58
1645127890000|2022-02-17 19:58:10|93491.4|93441.4|93471.9|93446.9|93493.2|93456|93471|93441.2|49
1645127900000|2022-02-17 19:58:20|93472.3|93447.3|93480.3|93455.3|93480.3|93455.3|93470.7|93445.7|40
1645127910000|2022-02-17 19:58:30|93479.7|93454.7|93482.2|93457.2|93490.1|93465.1|93478|93453|51
1645127920000|2022-02-17 19:58:40|93481.9|93456.9|93465.8|93440.8|93482.2|93457.2|93465.3|93440.3|67
1645127930000|2022-02-17 19:58:50|93466.1|93441.1|93473.7|93448.7|93474.9|93449.9|93464.8|93439.8|49
1645127940000|2022-02-17 19:59:00|93473.4|93448.4|93472.2|93447.2|93473.7|93448.7|93471|93446|46
1645127950000|2022-02-17 19:59:10|93472|93447|93470.8|93445.8|93472.8|93447.8|93469.1|93444.1|35
1645127960000|2022-02-17 19:59:20|93470.9|93445.9|93459.1|93434.1|93480|93449.6|93458.4|93423|55
1645127970000|2022-02-17 19:59:30|93459.7|93434.7|93466.5|93441.5|93475.4|93443|93458.4|93421.4|55
1645127980000|2022-02-17 19:59:40|93467.7|93442.7|93468|93443|93478.5|93453.5|93467.4|93442.4|65
1645127990000|2022-02-17 19:59:50|93469.5|93444.5|93459.8|93434.8|93483.5|93447.3|93459.8|93432.2|70
1645128000000|2022-02-17 20:00:00|93460.5|93435.5|93460.4|93435.4|93470.4|93435.5|93453|93419|55
1645128010000|2022-02-17 20:00:10|93460.7|93435.7|93474.6|93424.6|93475|93436.2|93459.3|93422.8|50
1645128020000|2022-02-17 20:00:20|93474.4|93424.4|93471.8|93421.8|93474.4|93424.4|93471.4|93421.4|27
1645128030000|2022-02-17 20:00:30|93471.7|93421.7|93461.3|93436.3|93471.9|93436.8|93458.8|93421.4|30
1645128040000|2022-02-17 20:00:40|93461.4|93436.4|93465.9|93440.9|93466.8|93441.8|93460.8|93435.8|39
1645128050000|2022-02-17 20:00:50|93465.7|93440.7|93478|93428|93478.6|93441.7|93465|93427.6|27
1645128060000|2022-02-17 20:01:00|93477.9|93427.9|93483.1|93433.1|93484.7|93434.7|93477.8|93427.8|44
1645128070000|2022-02-17 20:01:10|93483.5|93433.5|93476.4|93451.4|93488.6|93453.4|93472.4|93433.5|55
1645128080000|2022-02-17 20:01:20|93476.3|93451.3|93476.7|93451.7|93478.5|93453.5|93474.7|93449.7|44
1645128090000|2022-02-17 20:01:30|93476.9|93451.9|93478.9|93453.9|93480.5|93455.5|93476.9|93451.9|43
1645128100000|2022-02-17 20:01:40|93479|93454|93478.9|93453.9|93480|93455|93478.1|93453.1|34
1645128110000|2022-02-17 20:01:50|93479.4|93454.4|93500.1|93450.1|93501.3|93461.7|93478.1|93446.6|42
1645128120000|2022-02-17 20:02:00|93500.7|93450.7|93495.6|93445.6|93509.4|93459.4|93495.6|93445.6|71
1645128130000|2022-02-17 20:02:10|93494.9|93444.9|93482.2|93432.2|93495.7|93445.7|93480.7|93430.7|60
1645128140000|2022-02-17 20:02:20|93481.9|93431.9|93482.2|93432.2|93482.4|93432.4|93479.3|93429.3|33
1645128150000|2022-02-17 20:02:30|93481.2|93431.2|93479.4|93429.4|93482.3|93432.3|93477.4|93427.4|52
1645128160000|2022-02-17 20:02:40|93479.8|93429.8|93480.8|93430.8|93481.5|93431.5|93479.8|93429.8|26
1645128170000|2022-02-17 20:02:50|93480.6|93430.6|93484.5|93434.5|93485.5|93435.5|93480.6|93430.6|49
1645128180000|2022-02-17 20:03:00|93484.8|93434.8|93487.3|93437.3|93488.9|93438.9|93484.8|93434.8|44
1645128190000|2022-02-17 20:03:10|93487.1|93437.1|93487.8|93437.8|93489.1|93439.1|93487|93437|27
1645128200000|2022-02-17 20:03:20|93488.3|93438.3|93486.8|93436.8|93488.9|93438.9|93486.1|93436.1|20
1645128210000|2022-02-17 20:03:30|93486.4|93436.4|93491.2|93441.2|93492|93442|93486.2|93436.2|31
1645128220000|2022-02-17 20:03:40|93491.1|93441.1|93492.5|93442.5|93492.6|93456.1|93477.6|93441|41
1645128230000|2022-02-17 20:03:50|93493|93443|93492.3|93442.3|93493.3|93443.3|93492.3|93442.3|26
1645128240000|2022-02-17 20:04:00|93492.5|93442.5|93493|93443|93493.7|93443.7|93492.3|93442.3|17
1645128250000|2022-02-17 20:04:10|93492.9|93442.9|93495.4|93445.4|93497.9|93451.7|93475.9|93436.9|53
1645128260000|2022-02-17 20:04:20|93494.8|93444.8|93506.2|93456.2|93507.6|93468.2|93493.2|93444.8|59
1645128270000|2022-02-17 20:04:30|93505.6|93455.6|93528.3|93478.3|93528.3|93478.3|93505.6|93455.6|65
1645128280000|2022-02-17 20:04:40|93527.7|93477.7|93531.5|93481.5|93534.8|93484.8|93527.3|93477.3|69
1645128290000|2022-02-17 20:04:50|93531.1|93481.1|93520.1|93470.1|93531.1|93481.1|93520.1|93470.1|40
1645128300000|2022-02-17 20:05:00|93520.3|93470.3|93514|93464|93520.3|93470.3|93510.7|93460.7|56
1645128310000|2022-02-17 20:05:10|93514.1|93464.1|93513.7|93463.7|93515.3|93465.3|93513.3|93463.3|44
1645128320000|2022-02-17 20:05:20|93512.8|93462.8|93512.5|93462.5|93514.1|93464.1|93512.2|93462.2|32
1645128330000|2022-02-17 20:05:30|93512.6|93462.6|93515.2|93465.2|93515.2|93465.2|93509.2|93459.2|42
1645128340000|2022-02-17 20:05:40|93515.6|93465.6|93518.9|93468.9|93520|93470|93515.6|93465.6|45
1645128350000|2022-02-17 20:05:50|93519.6|93469.6|93516.2|93466.2|93519.6|93469.6|93516|93466|40
1645128360000|2022-02-17 20:06:00|93516.3|93466.3|93515.4|93465.4|93518.4|93468.4|93514.3|93464.3|50
1645128370000|2022-02-17 20:06:10|93515.3|93465.3|93515.5|93465.5|93518.2|93468.2|93515.3|93465.3|44
1645128380000|2022-02-17 20:06:20|93515.4|93465.4|93558.1|93508.1|93558.1|93508.1|93515|93465|71
1645128390000|2022-02-17 20:06:30|93557.8|93507.8|93557.4|93507.4|93557.8|93507.8|93552|93502|51
1645128400000|2022-02-17 20:06:40|93557.7|93507.7|93557.1|93507.1|93559.1|93509.1|93555|93505|47
1645128410000|2022-02-17 20:06:50|93557.5|93507.5|93558.9|93508.9|93559.3|93509.3|93556.7|93506.7|38
1645128420000|2022-02-17 20:07:00|93559|93509|93559.8|93509.8|93561.6|93511.6|93555|93505|41
1645128430000|2022-02-17 20:07:10|93559.9|93509.9|93569.1|93519.1|93569.1|93519.1|93557.9|93507.9|43
1645128440000|2022-02-17 20:07:20|93568.5|93518.5|93570.1|93520.1|93571.3|93521.3|93566.9|93516.9|42
1645128450000|2022-02-17 20:07:30|93568|93518|93578.7|93528.7|93580.8|93530.8|93567.8|93517.8|69
1645128460000|2022-02-17 20:07:40|93578.5|93528.5|93582.4|93532.4|93583.5|93533.5|93578.2|93528.2|54
1645128470000|2022-02-17 20:07:50|93582.3|93532.3|93581.3|93531.3|93588.3|93538.3|93581.3|93531.3|46
1645128480000|2022-02-17 20:08:00|93581.4|93531.4|93563.1|93538.1|93581.4|93543.1|93563.1|93528.8|41
1645128490000|2022-02-17 20:08:10|93561.2|93536.2|93570|93520|93572.2|93536.3|93558|93518.5|47
1645128500000|2022-02-17 20:08:20|93568.7|93518.7|93569.5|93519.5|93569.7|93519.7|93567.7|93517.7|33
1645128510000|2022-02-17 20:08:30|93568.4|93518.4|93577.4|93527.4|93579.9|93533.1|93556.6|93518.4|50
1645128520000|2022-02-17 20:08:40|93577.7|93527.7|93576.9|93526.9|93578.1|93528.1|93573.9|93523.9|48
1645128530000|2022-02-17 20:08:50|93577.2|93527.2|93562.3|93512.3|93577.9|93533.9|93556.4|93506.9|56
1645128540000|2022-02-17 20:09:00|93563.1|93513.1|93559|93509|93563.1|93513.1|93558.6|93508.6|51
1645128550000|2022-02-17 20:09:10|93558.7|93508.7|93549.4|93499.4|93558.7|93508.7|93543.6|93493.6|64
1645128560000|2022-02-17 20:09:20|93549.7|93499.7|93541.7|93491.7|93549.7|93499.7|93540.9|93490.9|50
1645128570000|2022-02-17 20:09:30|93541.4|93491.4|93541.4|93491.4|93542.6|93492.6|93540.7|93490.7|39
1645128580000|2022-02-17 20:09:40|93542|93492|93544.2|93494.2|93544.2|93494.2|93542|93492|26
1645128590000|2022-02-17 20:09:50|93543.9|93493.9|93534.4|93509.4|93548.4|93509.4|93533|93493.8|37
1645128600000|2022-02-17 20:10:00|93534.7|93509.7|93546.7|93496.7|93547.6|93509.9|93534.7|93494.7|49
1645128610000|2022-02-17 20:10:10|93546.4|93496.4|93547.3|93497.3|93547.6|93497.6|93546|93496|36
1645128620000|2022-02-17 20:10:20|93547.2|93497.2|93548.7|93498.7|93549|93499|93547.2|93497.2|35
1645128630000|2022-02-17 20:10:30|93548.8|93498.8|93563.7|93513.7|93563.7|93526.3|93538.2|93498.5|48
1645128640000|2022-02-17 20:10:40|93564.2|93514.2|93565.5|93515.5|93565.5|93515.5|93562.2|93512.2|45
1645128650000|2022-02-17 20:10:50|93565.1|93515.1|93591.4|93541.4|93592.2|93542.2|93564.7|93514.7|60
1645128660000|2022-02-17 20:11:00|93591.5|93541.5|93585.9|93535.9|93592.6|93542.6|93585.8|93535.8|47
1645128670000|2022-02-17 20:11:10|93586.3|93536.3|93583.5|93533.5|93586.4|93536.4|93582.4|93532.4|26
1645128680000|2022-02-17 20:11:20|93582.7|93532.7|93583.2|93533.2|93584.5|93534.5|93582.7|93532.7|29
1645128690000|2022-02-17 20:11:30|93583.1|93533.1|93579.5|93529.5|93583.2|93533.2|93578.3|93528.3|37
1645128700000|2022-02-17 20:11:40|93579.3|93529.3|93578|93528|93580|93530|93578|93528|32
1645128710000|2022-02-17 20:11:50|93577.9|93527.9|93575|93525|93578.2|93528.2|93574.9|93524.9|29
1645128720000|2022-02-17 20:12:00|93574.8|93524.8|93577.9|93527.9|93579.2|93529.2|93574.8|93524.8|41
1645128730000|2022-02-17 20:12:10|93579|93529|93570|93545|93580.8|93546.2|93567.4|93529|47
1645128740000|2022-02-17 20:12:20|93570.1|93545.1|93581.7|93531.7|93581.7|93546.2|93569.1|93531.7|34
1645128750000|2022-02-17 20:12:30|93582.2|93532.2|93581.4|93531.4|93582.8|93532.8|93580.5|93530.5|29
1645128760000|2022-02-17 20:12:40|93581.6|93531.6|93581.1|93531.1|93581.8|93531.8|93580.6|93530.6|33
1645128770000|2022-02-17 20:12:50|93581|93531|93582.2|93532.2|93582.3|93532.3|93581|93531|19
1645128780000|2022-02-17 20:13:00|93582.3|93532.3|93570.6|93545.6|93583.7|93546.9|93569.8|93532|36
1645128790000|2022-02-17 20:13:10|93570.4|93545.4|93569.7|93544.7|93570.4|93545.4|93569.4|93544.4|27
1645128800000|2022-02-17 20:13:20|93569.9|93544.9|93569.4|93544.4|93570.6|93545.6|93569.1|93544.1|25
1645128810000|2022-02-17 20:13:30|93569.6|93544.6|93547.9|93497.9|93571.1|93544.6|93546|93480.3|59
1645128820000|2022-02-17 20:13:40|93548.5|93498.5|93549.8|93499.8|93552|93502|93546.7|93496.7|39
1645128830000|2022-02-17 20:13:50|93550.5|93500.5|93592.1|93542.1|93605|93544.5|93547.9|93496.2|51
1645128840000|2022-02-17 20:14:00|93592.9|93542.9|93590.8|93540.8|93596.4|93546.4|93589.2|93539.2|61
1645128850000|2022-02-17 20:14:10|93590.5|93540.5|93608|93558|93620|93560.9|93575.7|93525.7|60
1645128860000|2022-02-17 20:14:20|93609.4|93559.4|93610.7|93560.7|93612|93562|93608.8|93558.8|55
1645128870000|2022-02-17 20:14:30|93608.1|93558.1|93591.9|93541.9|93609.4|93559.4|93591.9|93541.9|65
1645128880000|2022-02-17 20:14:40|93591.7|93541.7|93591.2|93541.2|93591.9|93541.9|93590.1|93540.1|34
1645128890000|2022-02-17 20:14:50|93591.1|93541.1|93590.4|93540.4|93592.1|93542.1|93590.4|93540.4|25
1645128900000|2022-02-17 20:15:00|93589.9|93539.9|93587.5|93537.5|93590.9|93540.9|93586.9|93536.9|49
1645128910000|2022-02-17 20:15:10|93588.4|93538.4|93594.5|93544.5|93595.4|93545.4|93587.7|93537.7|51
1645128920000|2022-02-17 20:15:20|93593.4|93543.4|93595.2|93545.2|93596.2|93546.2|93592.8|93542.8|36
1645128930000|2022-02-17 20:15:30|93595.9|93545.9|93598.5|93548.5|93598.5|93548.5|93594.3|93544.3|42
1645128940000|2022-02-17 20:15:40|93597.9|93547.9|93594.3|93544.3|93597.9|93547.9|93593|93543|34
1645128950000|2022-02-17 20:15:50|93594.7|93544.7|93592.6|93542.6|93594.8|93544.8|93591.4|93541.4|37
1645128960000|2022-02-17 20:16:00|93592.7|93542.7|93591.3|93541.3|93593.9|93543.9|93591.1|93541.1|42
1645128970000|2022-02-17 20:16:10|93591.2|93541.2|93596.4|93546.4|93596.4|93546.4|93591.2|93541.2|26
1645128980000|2022-02-17 20:16:20|93594.8|93544.8|93582|93557|93595.3|93558|93578.8|93543.3|46
1645128990000|2022-02-17 20:16:30|93582.4|93557.4|93580.6|93555.6|93583.1|93558.1|93580|93555|34
1645129000000|2022-02-17 20:16:40|93580|93555|93578.6|93553.6|93580.3|93555.3|93578.5|93553.5|31
1645129010000|2022-02-17 20:16:50|93578.8|93553.8|93585.2|93535.2|93591.8|93556|93577.3|93533.3|47
1645129020000|2022-02-17 20:17:00|93583.1|93533.1|93494.1|93404.3|93583.1|93533.1|93482|93402.9|79
1645129030000|2022-02-17 20:17:10|93492.8|93406.8|93506|93456|93526.2|93469.4|93482.1|93403.7|64
1645129040000|2022-02-17 20:17:20|93506.1|93456.1|93507.6|93457.6|93508.9|93458.9|93503.4|93453.4|47
1645129050000|2022-02-17 20:17:30|93509.1|93459.1|93504.3|93454.3|93509.9|93459.9|93502.6|93452.6|52
1645129060000|2022-02-17 20:17:40|93505.4|93455.4|93504.4|93454.4|93506.6|93456.6|93502.7|93452.7|42
1645129070000|2022-02-17 20:17:50|93504.6|93454.6|93508.1|93458.1|93508.2|93458.2|93503.6|93453.6|34
1645129080000|2022-02-17 20:18:00|93508.2|93458.2|93512.3|93462.3|93514|93464|93508.2|93458.2|52
1645129090000|2022-02-17 20:18:10|93512.5|93462.5|93514.7|93464.7|93515.8|93465.8|93512.5|93462.5|37
1645129100000|2022-02-17 20:18:20|93516.1|93466.1|93524.9|93474.9|93525.4|93475.4|93513.5|93463.5|60
1645129110000|2022-02-17 20:18:30|93524.2|93474.2|93568.4|93518.4|93592.3|93533.9|93523.5|93473.5|55
1645129120000|2022-02-17 20:18:40|93565.4|93515.4|93535.2|93485.2|93565.4|93515.4|93507|93438.5|67
1645129130000|2022-02-17 20:18:50|93534.6|93484.6|93571.5|93521.5|93580|93528.2|93534.6|93484.6|67
1645129140000|2022-02-17 20:19:00|93571.1|93521.1|93569.9|93519.9|93571.7|93521.7|93569.7|93519.7|41
1645129150000|2022-02-17 20:19:10|93565.6|93515.6|93544.8|93494.8|93565.6|93515.6|93539.9|93489.9|72
1645129160000|2022-02-17 20:19:20|93544.5|93494.5|93540|93490|93550.5|93500.5|93538.4|93488.4|62
1645129170000|2022-02-17 20:19:30|93540.7|93490.7|93538.6|93488.6|93543.2|93493.2|93537.9|93487.9|56
1645129180000|2022-02-17 20:19:40|93537.5|93487.5|93535.8|93485.8|93538.2|93488.2|93535.1|93485.1|50
1645129190000|2022-02-17 20:19:50|93535.7|93485.7|93536.6|93486.6|93537.9|93487.9|93534|93484|44
1645129200000|2022-02-17 20:20:00|93536.5|93486.5|93535.4|93485.4|93538|93488|93535.4|93485.4|41
1645129210000|2022-02-17 20:20:10|93535.5|93485.5|93534|93484|93536.1|93486.1|93533.7|93483.7|31
1645129220000|2022-02-17 20:20:20|93534.1|93484.1|93531|93481|93537.7|93487.7|93529.8|93479.8|35
1645129230000|2022-02-17 20:20:30|93532.4|93482.4|93532.8|93482.8|93537.8|93487.8|93531.7|93481.7|58
1645129240000|2022-02-17 20:20:40|93532.4|93482.4|93534.7|93484.7|93536.2|93486.2|93532|93482|45
1645129250000|2022-02-17 20:20:50|93534.9|93484.9|93528.6|93478.6|93535.2|93485.2|93527.1|93477.1|53
1645129260000|2022-02-17 20:21:00|93528.5|93478.5|93509.4|93459.4|93529|93479|93507.8|93457.8|56
1645129270000|2022-02-17 20:21:10|93509.3|93459.3|93513.5|93463.5|93514.7|93464.7|93507.5|93457.5|43
1645129280000|2022-02-17 20:21:20|93515.1|93465.1|93517.7|93467.7|93517.8|93467.8|93514.5|93464.5|30
1645129290000|2022-02-17 20:21:30|93517.6|93467.6|93506.9|93456.9|93517.6|93467.6|93506.9|93456.9|22
1645129300000|2022-02-17 20:21:40|93507.2|93457.2|93509.8|93459.8|93510|93460|93506.2|93456.2|34
1645129310000|2022-02-17 20:21:50|93510.3|93460.3|93504.9|93479.9|93515.4|93479.9|93501.1|93457.6|50
1645129320000|2022-02-17 20:22:00|93505.4|93480.4|93506.1|93481.1|93518.3|93482|93505.4|93467.7|41
1645129330000|2022-02-17 20:22:10|93505.6|93480.6|93505|93480|93505.6|93480.6|93504.8|93479.8|23
1645129340000|2022-02-17 20:22:20|93505.3|93480.3|93504.6|93479.6|93505.6|93480.6|93504.4|93479.4|26
1645129350000|2022-02-17 20:22:30|93504.3|93479.3|93504.4|93479.4|93504.7|93479.7|93504.1|93479.1|17
1645129360000|2022-02-17 20:22:40|93504.7|93479.7|93504.9|93479.9|93505|93480|93504.4|93479.4|11
1645129370000|2022-02-17 20:22:50|93504.5|93479.5|93504.2|93479.2|93504.9|93479.9|93504.2|93479.2|10
1645129380000|2022-02-17 20:23:00|93504|93479|93510.3|93485.3|93522.2|93485.5|93503.6|93466.4|40
1645129390000|2022-02-17 20:23:10|93510.5|93485.5|93510.4|93485.4|93510.5|93485.5|93509.7|93484.7|18
1645129400000|2022-02-17 20:23:20|93510.6|93485.6|93513.5|93488.5|93513.7|93488.7|93510.6|93485.6|23
1645129410000|2022-02-17 20:23:30|93526.1|93476.1|93529.2|93479.2|93529.2|93479.2|93526.1|93476.1|20
1645129420000|2022-02-17 20:23:40|93529.5|93479.5|93529.1|93479.1|93529.9|93479.9|93528.4|93478.4|33
1645129430000|2022-02-17 20:23:50|93529.4|93479.4|93516.5|93491.5|93531.4|93493.7|93516.5|93478.4|23
1645129440000|2022-02-17 20:24:00|93516.4|93491.4|93515.4|93490.4|93516.5|93491.5|93513.6|93488.6|42
1645129450000|2022-02-17 20:24:10|93515.6|93490.6|93515.8|93490.8|93515.9|93490.9|93514.5|93489.5|22
1645129460000|2022-02-17 20:24:20|93516.1|93491.1|93508.6|93483.6|93516.1|93491.1|93508|93483|36
1645129470000|2022-02-17 20:24:30|93508.4|93483.4|93509.1|93484.1|93509.7|93484.7|93508.2|93483.2|25
1645129480000|2022-02-17 20:24:40|93508.9|93483.9|93512.2|93487.2|93512.5|93487.5|93508.9|93483.9|29
1645129490000|2022-02-17 20:24:50|93512.3|93487.3|93520.2|93470.2|93521.4|93487.3|93508|93469.9|35
1645129500000|2022-02-17 20:25:00|93520.1|93470.1|93518.1|93468.1|93520.4|93470.4|93515.2|93465.2|44
1645129510000|2022-02-17 20:25:10|93518.2|93468.2|93518.1|93468.1|93518.4|93468.4|93517.6|93467.6|34
1645129520000|2022-02-17 20:25:20|93516.7|93466.7|93515.9|93465.9|93516.7|93466.7|93515.3|93465.3|32
1645129530000|2022-02-17 20:25:30|93515.8|93465.8|93514.8|93464.8|93517.3|93467.3|93514.8|93464.8|28
1645129540000|2022-02-17 20:25:40|93515.2|93465.2|93511.8|93461.8|93515.5|93465.5|93510.5|93460.5|38
1645129550000|2022-02-17 20:25:50|93511.5|93461.5|93511|93461|93512.2|93462.2|93510.4|93460.4|33
1645129560000|2022-02-17 20:26:00|93510.8|93460.8|93515.4|93465.4|93515.5|93465.5|93510.7|93460.7|39
1645129570000|2022-02-17 20:26:10|93515.2|93465.2|93513.2|93463.2|93515.8|93465.8|93513|93463|25
1645129580000|2022-02-17 20:26:20|93513.5|93463.5|93509.5|93459.5|93513.6|93463.6|93509.5|93459.5|22
1645129590000|2022-02-17 20:26:30|93509.1|93459.1|93509.1|93459.1|93510.5|93460.5|93508.1|93458.1|25
1645129600000|2022-02-17 20:26:40|93509|93459|93506.2|93456.2|93509.3|93459.3|93506.2|93456.2|29
1645129610000|2022-02-17 20:26:50|93506|93456|93508.9|93458.9|93509|93459|93505.5|93455.5|27
1645129620000|2022-02-17 20:27:00|93508.6|93458.6|93509.4|93459.4|93509.4|93459.4|93507.9|93457.9|23
1645129630000|2022-02-17 20:27:10|93509.3|93459.3|93505.4|93455.4|93509.7|93459.7|93505.4|93455.4|33
1645129640000|2022-02-17 20:27:20|93505.2|93455.2|93505.7|93455.7|93506.3|93456.3|93505.2|93455.2|23
1645129650000|2022-02-17 20:27:30|93505.9|93455.9|93506.5|93456.5|93506.9|93456.9|93505.8|93455.8|21
1645129660000|2022-02-17 20:27:40|93506.4|93456.4|93494.6|93469.6|93506.6|93472.2|93493.8|93455.5|39
1645129670000|2022-02-17 20:27:50|93494.8|93469.8|93495.2|93470.2|93495.6|93470.6|93494.5|93469.5|16
1645129680000|2022-02-17 20:28:00|93494.6|93469.6|93506.9|93456.9|93506.9|93470.9|93493.7|93455.2|20
1645129690000|2022-02-17 20:28:10|93507|93457|93496|93471|93507.5|93471.2|93495.2|93457|29
1645129700000|2022-02-17 20:28:20|93496.1|93471.1|93516.1|93466.1|93516.5|93478.4|93496.1|93465.3|39
1645129710000|2022-02-17 20:28:30|93516.3|93466.3|93513.5|93463.5|93518|93468|93513.5|93463.5|35
1645129720000|2022-02-17 20:28:40|93513.9|93463.9|93515.5|93465.5|93515.5|93465.5|93513.9|93463.9|14
1645129730000|2022-02-17 20:28:50|93515.6|93465.6|93515.6|93465.6|93515.9|93465.9|93512.3|93462.3|35
1645129740000|2022-02-17 20:29:00|93515.7|93465.7|93513.3|93463.3|93516.7|93466.7|93512.8|93462.8|43
1645129750000|2022-02-17 20:29:10|93513.2|93463.2|93515.3|93465.3|93515.6|93465.6|93511.4|93461.4|44
1645129760000|2022-02-17 20:29:20|93515.4|93465.4|93515.1|93465.1|93517.2|93467.2|93513.8|93463.8|45
1645129770000|2022-02-17 20:29:30|93515.4|93465.4|93517.3|93467.3|93517.3|93467.3|93515.4|93465.4|24
1645129780000|2022-02-17 20:29:40|93517.5|93467.5|93514.7|93464.7|93517.5|93467.5|93513.4|93463.4|27
1645129790000|2022-02-17 20:29:50|93514.5|93464.5|93515.5|93465.5|93515.9|93465.9|93514.1|93464.1|35
1645129800000|2022-02-17 20:30:00|93515.6|93465.6|93502.5|93477.5|93516.1|93478.6|93502.3|93465.6|19
1645129810000|2022-02-17 20:30:10|93502.2|93477.2|93509.5|93459.5|93511.7|93477.2|93502.2|93457.8|45
1645129820000|2022-02-17 20:30:20|93507.6|93457.6|93506.8|93456.8|93511.4|93461.4|93504.7|93454.7|44
1645129830000|2022-02-17 20:30:30|93506.4|93456.4|93504.7|93454.7|93507.2|93457.2|93504.2|93454.2|37
1645129840000|2022-02-17 20:30:40|93504.6|93454.6|93504.4|93454.4|93507|93457|93501.5|93451.5|42
1645129850000|2022-02-17 20:30:50|93504.5|93454.5|93506.8|93456.8|93506.9|93456.9|93503.7|93453.7|41
1645129860000|2022-02-17 20:31:00|93505.2|93455.2|93504.1|93454.1|93506.8|93456.8|93502.3|93452.3|53
1645129870000|2022-02-17 20:31:10|93504.2|93454.2|93508|93458|93508|93458|93503.4|93453.4|43
1645129880000|2022-02-17 20:31:20|93507.6|93457.6|93507.7|93457.7|93508.5|93458.5|93506.1|93456.1|42
1645129890000|2022-02-17 20:31:30|93508|93458|93505.8|93455.8|93508.2|93458.2|93504.2|93454.2|47
1645129900000|2022-02-17 20:31:40|93505.5|93455.5|93506.3|93456.3|93507.2|93457.2|93505.5|93455.5|19
1645129910000|2022-02-17 20:31:50|93505.4|93455.4|93505.6|93455.6|93507.5|93457.5|93505.4|93455.4|26
1645129920000|2022-02-17 20:32:00|93505.1|93455.1|93504.5|93454.5|93505.9|93455.9|93502.5|93452.5|41
1645129930000|2022-02-17 20:32:10|93505.1|93455.1|93503.7|93453.7|93505.1|93455.1|93501.7|93451.7|30
1645129940000|2022-02-17 20:32:20|93504|93454|93507.1|93457.1|93507.1|93457.1|93503.9|93453.9|31
1645129950000|2022-02-17 20:32:30|93507.2|93457.2|93502.9|93452.9|93507.3|93457.3|93502.9|93452.9|26
1645129960000|2022-02-17 20:32:40|93506|93456|93505.9|93455.9|93507.1|93457.1|93504|93454|30
1645129970000|2022-02-17 20:32:50|93507.1|93457.1|93510.7|93460.7|93511.8|93461.8|93505.9|93455.9|43
1645129980000|2022-02-17 20:33:00|93510.8|93460.8|93507.8|93457.8|93511|93461|93507.4|93457.4|40
1645129990000|2022-02-17 20:33:10|93508.3|93458.3|93506.8|93456.8|93508.9|93458.9|93506.2|93456.2|36
1645130000000|2022-02-17 20:33:20|93507.8|93457.8|93511.6|93461.6|93512.7|93462.7|93506.9|93456.9|45
1645130010000|2022-02-17 20:33:30|93510|93460|93511.7|93461.7|93512.4|93462.4|93509.9|93459.9|55
1645130020000|2022-02-17 20:33:40|93511.8|93461.8|93511.5|93461.5|93512.4|93462.4|93509.8|93459.8|35
1645130030000|2022-02-17 20:33:50|93512.2|93462.2|93513.5|93463.5|93513.9|93463.9|93510.3|93460.3|27
1645130040000|2022-02-17 20:34:00|93513.7|93463.7|93511.1|93461.1|93515|93465|93511.1|93461.1|38
1645130050000|2022-02-17 20:34:10|93510.7|93460.7|93508|93458|93512.3|93462.3|93507.7|93457.7|41
1645130060000|2022-02-17 20:34:20|93507.5|93457.5|93496.5|93446.5|93507.5|93457.5|93495.2|93445.2|63
1645130070000|2022-02-17 20:34:30|93495.9|93445.9|93496.7|93446.7|93497.1|93447.1|93494.1|93444.1|43
1645130080000|2022-02-17 20:34:40|93496.9|93446.9|93493.7|93443.7|93497.7|93447.7|93493|93443|45
1645130090000|2022-02-17 20:34:50|93493.5|93443.5|93491.6|93441.6|93493.6|93443.6|93490|93440|22
1645130100000|2022-02-17 20:35:00|93492.3|93442.3|93462.7|93412.7|93492.8|93442.8|93462.7|93412.7|52
1645130110000|2022-02-17 20:35:10|93458.9|93408.9|93456.2|93406.2|93458.9|93408.9|93452.2|93402.2|50
1645130120000|2022-02-17 20:35:20|93456|93406|93452.1|93402.1|93456.1|93406.1|93450.6|93400.6|32
1645130130000|2022-02-17 20:35:30|93452|93402|93445.7|93395.7|93452|93402|93444.2|93394.2|52
1645130140000|2022-02-17 20:35:40|93446.2|93396.2|93434|93384|93447.2|93397.2|93429.3|93379.3|50
1645130150000|2022-02-17 20:35:50|93433.5|93383.5|93429.8|93379.8|93436.9|93386.9|93426.1|93376.1|43
1645130160000|2022-02-17 20:36:00|93429.7|93379.7|93432|93382|93432.1|93382.1|93427.4|93377.4|40
1645130170000|2022-02-17 20:36:10|93432.3|93382.3|93428|93378|93432.3|93382.3|93426.1|93376.1|42
1645130180000|2022-02-17 20:36:20|93428.3|93378.3|93427.4|93377.4|93429.6|93379.6|93425.7|93375.7|33
1645130190000|2022-02-17 20:36:30|93426.8|93376.8|93407.4|93357.4|93427.2|93377.2|93407.4|93357.4|51
1645130200000|2022-02-17 20:36:40|93407.9|93357.9|93409.5|93359.5|93411.8|93361.8|93406.5|93356.5|50
1645130210000|2022-02-17 20:36:50|93409.3|93359.3|93412.4|93362.4|93413.1|93363.1|93409.2|93359.2|36
1645130220000|2022-02-17 20:37:00|93412|93362|93417.5|93367.5|93418.2|93368.2|93411.9|93361.9|48
1645130230000|2022-02-17 20:37:10|93418.8|93368.8|93419.7|93369.7|93423.6|93373.6|93417.5|93367.5|68
1645130240000|2022-02-17 20:37:20|93420|93370|93416.1|93366.1|93421.5|93371.5|93414.4|93364.4|53
1645130250000|2022-02-17 20:37:30|93416.2|93366.2|93417.1|93367.1|93418.5|93368.5|93414.6|93364.6|35
1645130260000|2022-02-17 20:37:40|93417.3|93367.3|93414.8|93364.8|93418.2|93368.2|93414.8|93364.8|36
1645130270000|2022-02-17 20:37:50|93415.4|93365.4|93412.1|93362.1|93415.4|93365.4|93411.8|93361.8|28
1645130280000|2022-02-17 20:38:00|93412.5|93362.5|93411.4|93361.4|93412.9|93362.9|93411.4|93361.4|22
1645130290000|2022-02-17 20:38:10|93412.1|93362.1|93411.1|93361.1|93412.1|93362.1|93410.2|93360.2|16
1645130300000|2022-02-17 20:38:20|93411.2|93361.2|93412.7|93362.7|93413.1|93363.1|93410.9|93360.9|27
1645130310000|2022-02-17 20:38:30|93411.9|93361.9|93411.4|93361.4|93412.9|93362.9|93410.7|93360.7|25
1645130320000|2022-02-17 20:38:40|93410.9|93360.9|93406.4|93356.4|93410.9|93360.9|93405.4|93355.4|32
1645130330000|2022-02-17 20:38:50|93406.7|93356.7|93403.8|93353.8|93406.7|93356.7|93402.1|93352.1|35
1645130340000|2022-02-17 20:39:00|93404|93354|93405.3|93355.3|93406|93356|93403.5|93353.5|19
1645130350000|2022-02-17 20:39:10|93404.3|93354.3|93405.4|93355.4|93405.8|93355.8|93404.3|93354.3|22
1645130360000|2022-02-17 20:39:20|93405.8|93355.8|93405.2|93355.2|93405.8|93355.8|93403.6|93353.6|19
1645130370000|2022-02-17 20:39:30|93405.1|93355.1|93404.7|93354.7|93405.5|93355.5|93401.8|93351.8|42
1645130380000|2022-02-17 20:39:40|93404.3|93354.3|93403.6|93353.6|93405|93355|93402.5|93352.5|29
1645130390000|2022-02-17 20:39:50|93403.4|93353.4|93402|93352|93405.1|93355.1|93401.4|93351.4|35
1645130400000|2022-02-17 20:40:00|93402.5|93352.5|93406.3|93356.3|93406.3|93356.3|93400.9|93350.9|32
1645130410000|2022-02-17 20:40:10|93404.5|93354.5|93406.3|93356.3|93407.5|93357.5|93404.5|93354.5|40
1645130420000|2022-02-17 20:40:20|93406.4|93356.4|93409.6|93359.6|93410.1|93360.1|93406|93356|34
1645130430000|2022-02-17 20:40:30|93409.8|93359.8|93414.2|93364.2|93415.4|93365.4|93409.7|93359.7|48
1645130440000|2022-02-17 20:40:40|93414|93364|93407.2|93357.2|93414.2|93364.2|93406.2|93356.2|43
1645130450000|2022-02-17 20:40:50|93406.9|93356.9|93407.2|93357.2|93407.3|93357.3|93404.2|93354.2|38
1645130460000|2022-02-17 20:41:00|93407.1|93357.1|93406.7|93356.7|93407.7|93357.7|93404.7|93354.7|33
1645130470000|2022-02-17 20:41:10|93406.9|93356.9|93408.2|93358.2|93409.2|93359.2|93405.3|93355.3|31
1645130480000|2022-02-17 20:41:20|93408.5|93358.5|93408.6|93358.6|93409.1|93359.1|93408.1|93358.1|21
1645130490000|2022-02-17 20:41:30|93409|93359|93421.8|93371.8|93423.6|93373.6|93408.6|93358.6|56
1645130500000|2022-02-17 20:41:40|93421.2|93371.2|93420.8|93370.8|93423.9|93373.9|93419.5|93369.5|39
1645130510000|2022-02-17 20:41:50|93420.6|93370.6|93419.1|93369.1|93420.8|93370.8|93419.1|93369.1|23
1645130520000|2022-02-17 20:42:00|93418.7|93368.7|93417.4|93367.4|93419.8|93369.8|93416|93366|36
1645130530000|2022-02-17 20:42:10|93417.2|93367.2|93416.7|93366.7|93418|93368|93416.7|93366.7|27
1645130540000|2022-02-17 20:42:20|93416.5|93366.5|93415.9|93365.9|93417.3|93367.3|93415.9|93365.9|30
1645130550000|2022-02-17 20:42:30|93416|93366|93416.6|93366.6|93416.7|93366.7|93414.8|93364.8|23
1645130560000|2022-02-17 20:42:40|93416.7|93366.7|93416.5|93366.5|93418.7|93368.7|93416.1|93366.1|25
1645130570000|2022-02-17 20:42:50|93416.6|93366.6|93416.9|93366.9|93419.2|93369.2|93416.3|93366.3|33
1645130580000|2022-02-17 20:43:00|93418.4|93368.4|93420.6|93370.6|93421.1|93371.1|93417.9|93367.9|31
1645130590000|2022-02-17 20:43:10|93420.1|93370.1|93420.6|93370.6|93423.2|93373.2|93419.7|93369.7|29
1645130600000|2022-02-17 20:43:20|93421.3|93371.3|93420.4|93370.4|93422.1|93372.1|93419.5|93369.5|32
1645130610000|2022-02-17 20:43:30|93420.5|93370.5|93422.4|93372.4|93422.6|93372.6|93420|93370|31
1645130620000|2022-02-17 20:43:40|93422.1|93372.1|93419.7|93369.7|93422.6|93372.6|93419.7|93369.7|33
1645130630000|2022-02-17 20:43:50|93419.3|93369.3|93419.1|93369.1|93421.1|93371.1|93418.8|93368.8|28
1645130640000|2022-02-17 20:44:00|93419|93369|93417.5|93367.5|93420|93370|93416.1|93366.1|34
1645130650000|2022-02-17 20:44:10|93417.8|93367.8|93416.4|93366.4|93418.1|93368.1|93414.6|93364.6|35
1645130660000|2022-02-17 20:44:20|93416.8|93366.8|93419.8|93369.8|93420.6|93370.6|93416.6|93366.6|43
1645130670000|2022-02-17 20:44:30|93419.6|93369.6|93420.3|93370.3|93422.6|93372.6|93419.3|93369.3|28
1645130680000|2022-02-17 20:44:40|93420.4|93370.4|93423.5|93373.5|93426.2|93376.2|93418.9|93368.9|38
1645130690000|2022-02-17 20:44:50|93424|93374|93421.4|93371.4|93424.3|93374.3|93421.4|93371.4|29
1645130700000|2022-02-17 20:45:00|93421.3|93371.3|93396.1|93371.1|93421.3|93377.2|93396.1|93358.2|63
1645130710000|2022-02-17 20:45:10|93398.1|93373.1|93414.4|93364.4|93415.3|93374.4|93398.1|93357.8|69
1645130720000|2022-02-17 20:45:20|93415.7|93365.7|93419.1|93369.1|93420.2|93370.2|93393.4|93363|52
1645130730000|2022-02-17 20:45:30|93419.3|93369.3|93418.5|93368.5|93419.3|93369.3|93418.3|93368.3|19
1645130740000|2022-02-17 20:45:40|93418.8|93368.8|93417.3|93367.3|93418.9|93368.9|93415|93365|34
1645130750000|2022-02-17 20:45:50|93417.5|93367.5|93416.3|93366.3|93418|93368|93416.2|93366.2|17
1645130760000|2022-02-17 20:46:00|93416.7|93366.7|93416.7|93366.7|93417.2|93367.2|93415.4|93365.4|37
1645130770000|2022-02-17 20:46:10|93416.6|93366.6|93417.8|93367.8|93420.1|93370.1|93416.6|93366.6|36
1645130780000|2022-02-17 20:46:20|93418.2|93368.2|93417.8|93367.8|93419.6|93369.6|93417.2|93367.2|25
1645130790000|2022-02-17 20:46:30|93417.7|93367.7|93417.6|93367.6|93420.5|93370.5|93415.9|93365.9|35
1645130800000|2022-02-17 20:46:40|93417.8|93367.8|93416.4|93366.4|93418.7|93368.7|93415.7|93365.7|40
1645130810000|2022-02-17 20:46:50|93416.2|93366.2|93416.2|93366.2|93417.6|93367.6|93415.6|93365.6|28
1645130820000|2022-02-17 20:47:00|93416.4|93366.4|93415.6|93365.6|93416.4|93366.4|93410.3|93360.3|39
1645130830000|2022-02-17 20:47:10|93415.4|93365.4|93413.7|93363.7|93415.4|93365.4|93412.9|93362.9|27
1645130840000|2022-02-17 20:47:20|93414|93364|93412.2|93362.2|93421.5|93381.4|93404.4|93359.4|39
1645130850000|2022-02-17 20:47:30|93414.3|93364.3|93410.4|93360.4|93415.3|93365.3|93410.4|93360.4|42
1645130860000|2022-02-17 20:47:40|93409.2|93359.2|93412.3|93362.3|93415.4|93365.4|93408.9|93358.9|52
1645130870000|2022-02-17 20:47:50|93412|93362|93417.7|93367.7|93420.3|93371.6|93396.6|93361.8|46
1645130880000|2022-02-17 20:48:00|93417.6|93367.6|93416.5|93366.5|93422.4|93372.4|93415.8|93365.8|52
1645130890000|2022-02-17 20:48:10|93416.8|93366.8|93418|93368|93418|93368|93413.9|93363.9|22
1645130900000|2022-02-17 20:48:20|93417.6|93367.6|93416.7|93366.7|93418.3|93368.3|93416|93366|33
1645130910000|2022-02-17 20:48:30|93417.3|93367.3|93416.3|93366.3|93417.6|93367.6|93416.2|93366.2|26
1645130920000|2022-02-17 20:48:40|93416.2|93366.2|93415.5|93365.5|93416.8|93366.8|93414.5|93364.5|24
1645130930000|2022-02-17 20:48:50|93415.6|93365.6|93414.4|93364.4|93417.9|93367.9|93414.4|93364.4|18
1645130940000|2022-02-17 20:49:00|93416|93366|93414.6|93364.6|93416|93366|93410|93360|45
1645130950000|2022-02-17 20:49:10|93414.8|93364.8|93414.2|93364.2|93415.3|93365.3|93412.6|93362.6|35
1645130960000|2022-02-17 20:49:20|93413.1|93363.1|93415.1|93365.1|93415.5|93365.5|93412.5|93362.5|33
1645130970000|2022-02-17 20:49:30|93415|93365|93414.3|93364.3|93418.4|93368.4|93411.8|93361.8|49
1645130980000|2022-02-17 20:49:40|93414|93364|93414.6|93364.6|93415.3|93365.3|93411.1|93361.1|39
1645130990000|2022-02-17 20:49:50|93414.5|93364.5|93412.5|93362.5|93414.8|93364.8|93411.8|93361.8|18
1645131000000|2022-02-17 20:50:00|93412.7|93362.7|93417.8|93367.8|93418.1|93368.1|93412.7|93362.7|48
1645131010000|2022-02-17 20:50:10|93417.9|93367.9|93416.2|93366.2|93418.7|93368.7|93416|93366|30
1645131020000|2022-02-17 20:50:20|93416.9|93366.9|93415.8|93365.8|93416.9|93366.9|93414.4|93364.4|26
1645131030000|2022-02-17 20:50:30|93416|93366|93416.9|93366.9|93417.3|93367.3|93414.1|93364.1|24
1645131040000|2022-02-17 20:50:40|93417.1|93367.1|93416|93366|93417.1|93367.1|93414.8|93364.8|16
1645131050000|2022-02-17 20:50:50|93416.1|93366.1|93400.8|93375.8|93416.1|93378.6|93399.3|93364.4|19
1645131060000|2022-02-17 20:51:00|93401.2|93376.2|93415.6|93365.6|93417.9|93380.7|93398.9|93365.5|35
1645131070000|2022-02-17 20:51:10|93416|93366|93417|93367|93418.5|93368.5|93416|93366|34
1645131080000|2022-02-17 20:51:20|93417.3|93367.3|93420.4|93370.4|93420.5|93370.5|93417.2|93367.2|29
1645131090000|2022-02-17 20:51:30|93420.7|93370.7|93419.5|93369.5|93421.4|93371.4|93416.5|93366.5|44
1645131100000|2022-02-17 20:51:40|93418.5|93368.5|93415.8|93365.8|93419.2|93369.2|93403.7|93353.7|47
1645131110000|2022-02-17 20:51:50|93417.2|93367.2|93418.6|93368.6|93420|93370|93416.7|93366.7|35
1645131120000|2022-02-17 20:52:00|93419|93369|93422.9|93372.9|93422.9|93372.9|93418.3|93368.3|36
1645131130000|2022-02-17 20:52:10|93422.8|93372.8|93424.5|93374.5|93424.8|93374.8|93422.8|93372.8|21
1645131140000|2022-02-17 20:52:20|93424.7|93374.7|93422|93372|93424.9|93374.9|93419.9|93369.9|33
1645131150000|2022-02-17 20:52:30|93422.3|93372.3|93419|93369|93423.7|93373.7|93419|93369|40
1645131160000|2022-02-17 20:52:40|93418.7|93368.7|93420.5|93370.5|93420.8|93370.8|93418.3|93368.3|24
1645131170000|2022-02-17 20:52:50|93420.7|93370.7|93420.4|93370.4|93421.7|93371.7|93419.6|93369.6|36
1645131180000|2022-02-17 20:53:00|93420.1|93370.1|93417.9|93367.9|93420.7|93370.7|93415.6|93365.6|43
1645131190000|2022-02-17 20:53:10|93416.6|93366.6|93418.8|93368.8|93418.8|93368.8|93416.4|93366.4|37
1645131200000|2022-02-17 20:53:20|93417.6|93367.6|93417.3|93367.3|93419.3|93369.3|93416.5|93366.5|36
1645131210000|2022-02-17 20:53:30|93417.4|93367.4|93418|93368|93418.2|93368.2|93416.8|93366.8|30
1645131220000|2022-02-17 20:53:40|93418.2|93368.2|93416.4|93366.4|93418.3|93368.3|93415|93365|29
1645131230000|2022-02-17 20:53:50|93415.6|93365.6|93418|93368|93418.2|93368.2|93415.4|93365.4|33
1645131240000|2022-02-17 20:54:00|93418.1|93368.1|93417.9|93367.9|93418.3|93368.3|93416.5|93366.5|30
1645131250000|2022-02-17 20:54:10|93418.1|93368.1|93416.4|93366.4|93418.4|93368.4|93416|93366|29
1645131260000|2022-02-17 20:54:20|93416.7|93366.7|93410.9|93360.9|93417.5|93380.1|93401.1|93360.9|26
1645131270000|2022-02-17 20:54:30|93413.6|93363.6|93403.3|93378.3|93416.1|93378.3|93397.7|93360|45
1645131280000|2022-02-17 20:54:40|93402.4|93377.4|93402.8|93377.8|93404|93379|93401.8|93376.8|25
1645131290000|2022-02-17 20:54:50|93402.4|93377.4|93416.1|93366.1|93416.1|93378.5|93402.3|93365.6|16
1645131300000|2022-02-17 20:55:00|93416.5|93366.5|93411.9|93361.9|93416.5|93366.5|93411.9|93361.9|41
1645131310000|2022-02-17 20:55:10|93412.2|93362.2|93412|93362|93413.6|93363.6|93411.3|93361.3|28
1645131320000|2022-02-17 20:55:20|93412.2|93362.2|93410.8|93360.8|93412.3|93362.3|93410.2|93360.2|34
1645131330000|2022-02-17 20:55:30|93410.9|93360.9|93416.6|93366.6|93417|93367|93410.9|93360.9|49
1645131340000|2022-02-17 20:55:40|93416.1|93366.1|93414.5|93364.5|93416.1|93366.1|93414.1|93364.1|30
1645131350000|2022-02-17 20:55:50|93414.1|93364.1|93415.1|93365.1|93415.1|93365.1|93413.5|93363.5|25
1645131360000|2022-02-17 20:56:00|93415.2|93365.2|93404.2|93379.2|93417.7|93380.5|93403.1|93364.7|27
1645131370000|2022-02-17 20:56:10|93404.1|93379.1|93400.1|93375.1|93404.1|93379.1|93398.2|93373.2|37
1645131380000|2022-02-17 20:56:20|93399.9|93374.9|93398.9|93373.9|93412.2|93374.9|93396.4|93358.7|43
1645131390000|2022-02-17 20:56:30|93398.6|93373.6|93396.9|93371.9|93409.3|93373.8|93395.2|93356.4|34
1645131400000|2022-02-17 20:56:40|93397.2|93372.2|93411.3|93361.3|93411.3|93374.1|93396.9|93360.7|27
1645131410000|2022-02-17 20:56:50|93411.8|93361.8|93409|93359|93412.1|93362.1|93409|93359|31
1645131420000|2022-02-17 20:57:00|93408.2|93358.2|93400.2|93375.2|93412.3|93375.4|93398.4|93358.2|28
1645131430000|2022-02-17 20:57:10|93399.7|93374.7|93396.3|93371.3|93411.9|93374.9|93396.3|93360.7|32
1645131440000|2022-02-17 20:57:20|93396.9|93371.9|93399.8|93374.8|93399.8|93374.8|93395.8|93370.8|21
1645131450000|2022-02-17 20:57:30|93399.3|93374.3|93400.8|93375.8|93416|93378.1|93397.2|93361.6|64
1645131460000|2022-02-17 20:57:40|93399.9|93374.9|93408.3|93383.3|93412.6|93383.3|93398.3|93360.3|69
1645131470000|2022-02-17 20:57:50|93407.1|93382.1|93420.1|93370.1|93421.6|93386.6|93405|93368.7|49
1645131480000|2022-02-17 20:58:00|93420.3|93370.3|93419.9|93369.9|93421.5|93371.5|93416.5|93366.5|50
1645131490000|2022-02-17 20:58:10|93419.7|93369.7|93421.9|93371.9|93422.3|93372.3|93419.4|93369.4|45
1645131500000|2022-02-17 20:58:20|93421.8|93371.8|93421.4|93371.4|93421.9|93371.9|93420.2|93370.2|29
1645131510000|2022-02-17 20:58:30|93421.8|93371.8|93420.2|93370.2|93422.2|93372.2|93419.9|93369.9|33
1645131520000|2022-02-17 20:58:40|93420.3|93370.3|93420.8|93370.8|93422.4|93372.4|93416.9|93366.9|57
1645131530000|2022-02-17 20:58:50|93421.7|93371.7|93424.4|93374.4|93424.4|93374.4|93419.6|93369.6|46
1645131540000|2022-02-17 20:59:00|93424.3|93374.3|93422.4|93372.4|93424.3|93387.3|93409|93366.1|56
1645131550000|2022-02-17 20:59:10|93422.2|93372.2|93419.9|93369.9|93422.2|93372.2|93417|93367|52
1645131560000|2022-02-17 20:59:20|93421.3|93371.3|93422.2|93372.2|93423.7|93383.8|93408.8|93370.8|50
1645131570000|2022-02-17 20:59:30|93422.7|93372.7|93432.4|93382.4|93434.2|93396.3|93405.4|93371.4|69
1645131580000|2022-02-17 20:59:40|93431.1|93381.1|93430.2|93380.2|93433.9|93394.9|93414.9|93378.5|57
1645131590000|2022-02-17 20:59:50|93430.4|93380.4|93431.6|93381.6|93432.4|93395|93417.8|93379.1|51
1645131600000|2022-02-17 21:00:00|93430.6|93380.6|93432.6|93382.6|93433.9|93383.9|93430.6|93380.6|31
1645131610000|2022-02-17 21:00:10|93432.1|93382.1|93430.9|93380.9|93432.2|93395.7|93417.8|93380.9|17
1645131620000|2022-02-17 21:00:20|93431.1|93381.1|93432|93382|93432.1|93382.1|93430.7|93380.7|15
1645131630000|2022-02-17 21:00:30|93432.4|93382.4|93434.8|93384.8|93435.5|93385.5|93431.8|93381.8|24
1645131640000|2022-02-17 21:00:40|93433.7|93383.7|93437.4|93387.4|93439.7|93389.7|93433.7|93383.7|34
1645131650000|2022-02-17 21:00:50|93437.2|93387.2|93437|93387|93437.3|93387.3|93436.8|93386.8|16
1645131660000|2022-02-17 21:01:00|93436.6|93386.6|93440.1|93390.1|93442.5|93392.5|93436|93386|36
1645131670000|2022-02-17 21:01:10|93440|93390|93441.9|93391.9|93441.9|93391.9|93439.3|93389.3|25
1645131680000|2022-02-17 21:01:20|93441.8|93391.8|93439.9|93389.9|93441.8|93391.8|93439.8|93389.8|27
1645131690000|2022-02-17 21:01:30|93440.3|93390.3|93449.6|93399.6|93451.3|93401.3|93440.3|93390.3|30
1645131700000|2022-02-17 21:01:40|93450.6|93400.6|93444.5|93394.5|93450.6|93400.6|93443|93393|35
1645131710000|2022-02-17 21:01:50|93448.4|93398.4|93451.8|93401.8|93453.5|93403.5|93435.8|93385.8|73
1645131720000|2022-02-17 21:02:00|93449.1|93399.1|93452.2|93402.2|93454.3|93404.3|93441.7|93391.7|72
1645131730000|2022-02-17 21:02:10|93454.9|93404.9|93452.5|93402.5|93462.1|93412.1|93450.8|93400.8|72
1645131740000|2022-02-17 21:02:20|93452.8|93402.8|93451.1|93401.1|93456.8|93406.8|93450.5|93400.5|50
1645131750000|2022-02-17 21:02:30|93449.3|93399.3|93449.6|93399.6|93451.9|93401.9|93448.5|93398.5|25
1645131760000|2022-02-17 21:02:40|93449.7|93399.7|93449.3|93399.3|93449.9|93399.9|93448.3|93398.3|20
1645131770000|2022-02-17 21:02:50|93449.2|93399.2|93447|93397|93449.3|93399.3|93446.6|93396.6|25
1645131780000|2022-02-17 21:03:00|93446.8|93396.8|93448.3|93398.3|93448.3|93398.3|93446.6|93396.6|28
1645131790000|2022-02-17 21:03:10|93447.6|93397.6|93445.6|93395.6|93447.7|93397.7|93445.2|93395.2|13
1645131800000|2022-02-17 21:03:20|93444.9|93394.9|93446.4|93396.4|93446.9|93396.9|93444.9|93394.9|13
1645131810000|2022-02-17 21:03:30|93446.2|93396.2|93443.9|93393.9|93447.5|93397.5|93443.9|93393.9|26
1645131820000|2022-02-17 21:03:40|93445.3|93395.3|93443.6|93393.6|93445.4|93395.4|93443|93393|24
1645131830000|2022-02-17 21:03:50|93443.1|93393.1|93444|93394|93447.7|93397.7|93443.1|93393.1|17
1645131840000|2022-02-17 21:04:00|93443.9|93393.9|93444|93394|93444.3|93394.3|93443.4|93393.4|13
1645131850000|2022-02-17 21:04:10|93443.8|93393.8|93441.9|93391.9|93445|93395|93441.3|93391.3|27
1645131860000|2022-02-17 21:04:20|93442.5|93392.5|93441.2|93391.2|93446.4|93396.4|93438.8|93388.8|25
1645131870000|2022-02-17 21:04:30|93442.6|93392.6|93417.7|93367.7|93442.6|93392.6|93413.9|93363.9|36
1645131880000|2022-02-17 21:04:40|93417.6|93367.6|93431.1|93360.7|93431.1|93370.8|93417.3|93360.7|27
1645131890000|2022-02-17 21:04:50|93421|93371|93419.7|93369.7|93431.3|93371.2|93418.5|93360.6|19
1645131900000|2022-02-17 21:05:00|93420.1|93370.1|93421.7|93371.7|93421.7|93371.7|93418.9|93368.9|21
1645131910000|2022-02-17 21:05:10|93421.2|93371.2|93420.7|93370.7|93422.7|93372.7|93417.5|93367.5|23
1645131920000|2022-02-17 21:05:20|93421.3|93371.3|93420|93370|93422.8|93372.8|93420|93370|27
1645131930000|2022-02-17 21:05:30|93419.9|93369.9|93420.5|93370.5|93421.3|93371.3|93419.6|93369.6|25
1645131940000|2022-02-17 21:05:40|93420.6|93370.6|93419|93369|93420.6|93370.6|93414.1|93364.1|28
1645131950000|2022-02-17 21:05:50|93419.1|93369.1|93418.4|93368.4|93421.1|93371.1|93417.6|93367.6|42
1645131960000|2022-02-17 21:06:00|93419|93369|93411.5|93361.5|93419|93369|93411.5|93361.5|33
1645131970000|2022-02-17 21:06:10|93411.7|93361.7|93412.8|93362.8|93413.1|93363.1|93410.6|93360.6|19
1645131980000|2022-02-17 21:06:20|93412.4|93362.4|93412.4|93362.4|93413.1|93363.1|93412.3|93362.3|6
1645131990000|2022-02-17 21:06:30|93412.7|93362.7|93419.7|93369.7|93420|93370|93412.7|93362.7|26
1645132000000|2022-02-17 21:06:40|93419.5|93369.5|93420.9|93370.9|93422.8|93372.8|93419.5|93369.5|23
1645132010000|2022-02-17 21:06:50|93421.8|93371.8|93420.2|93370.2|93422.3|93372.3|93420|93370|19
1645132020000|2022-02-17 21:07:00|93420.7|93370.7|93420.2|93370.2|93422|93372|93420|93370|11
1645132030000|2022-02-17 21:07:10|93420.4|93370.4|93421.8|93371.8|93422.5|93372.5|93420.3|93370.3|11
1645132040000|2022-02-17 21:07:20|93422|93372|93422.7|93372.7|93423.3|93373.3|93418.7|93368.7|35
1645132050000|2022-02-17 21:07:30|93419.3|93369.3|93419.4|93369.4|93421.5|93371.5|93419.3|93369.3|18
1645132060000|2022-02-17 21:07:40|93420.5|93370.5|93431.7|93381.7|93432.4|93382.4|93420.1|93370.1|44
1645132070000|2022-02-17 21:07:50|93431.8|93381.8|93429.6|93379.6|93435.9|93385.9|93429.1|93379.1|36
1645132080000|2022-02-17 21:08:00|93429.3|93379.3|93427.7|93377.7|93434.6|93384.6|93427.7|93377.7|28
1645132090000|2022-02-17 21:08:10|93428.2|93378.2|93421.6|93371.6|93428.2|93378.2|93421.6|93371.6|30
1645132100000|2022-02-17 21:08:20|93421.9|93371.9|93420.5|93370.5|93423.9|93373.9|93420.5|93370.5|16
1645132110000|2022-02-17 21:08:30|93420.6|93370.6|93421.3|93371.3|93421.8|93371.8|93419.9|93369.9|16
1645132120000|2022-02-17 21:08:40|93421|93371|93421.9|93371.9|93422.8|93372.8|93419.9|93369.9|26
1645132130000|2022-02-17 21:08:50|93421.7|93371.7|93422|93372|93423.4|93373.4|93421.4|93371.4|14
1645132140000|2022-02-17 21:09:00|93422.1|93372.1|93425.4|93375.4|93427.3|93377.3|93422.1|93372.1|32
1645132150000|2022-02-17 21:09:10|93426.1|93376.1|93428.9|93378.9|93428.9|93378.9|93425.1|93375.1|21
1645132160000|2022-02-17 21:09:20|93429|93379|93425.7|93375.7|93429|93379|93425.7|93375.7|16
1645132170000|2022-02-17 21:09:30|93425.8|93375.8|93424.9|93374.9|93426.2|93376.2|93422.9|93372.9|16
1645132180000|2022-02-17 21:09:40|93425.1|93375.1|93425.5|93375.5|93427.1|93377.1|93420.1|93370.1|36
1645132190000|2022-02-17 21:09:50|93426.5|93376.5|93428.9|93378.9|93429.6|93379.6|93425.8|93375.8|36
1645132200000|2022-02-17 21:10:00|93429.2|93379.2|93430|93380|93431.1|93381.1|93428.9|93378.9|28
1645132210000|2022-02-17 21:10:10|93429.8|93379.8|93431.8|93381.8|93432.1|93382.1|93429.8|93379.8|16
1645132220000|2022-02-17 21:10:20|93431.9|93381.9|93432|93382|93432.7|93382.7|93431.4|93381.4|18
1645132230000|2022-02-17 21:10:30|93432.2|93382.2|93432.9|93382.9|93433|93383|93432.2|93382.2|14
1645132240000|2022-02-17 21:10:40|93432.6|93382.6|93429.7|93379.7|93433.4|93383.4|93429.7|93379.7|32
1645132250000|2022-02-17 21:10:50|93429.8|93379.8|93432|93382|93432.4|93382.4|93429.3|93379.3|35
1645132260000|2022-02-17 21:11:00|93432.5|93382.5|93435.3|93385.3|93435.3|93385.3|93430.8|93380.8|32
1645132270000|2022-02-17 21:11:10|93435.5|93385.5|93435.8|93385.8|93437.3|93387.3|93434.6|93384.6|18
1645132280000|2022-02-17 21:11:20|93435.4|93385.4|93436.9|93386.9|93437.3|93387.3|93434.8|93384.8|22
1645132290000|2022-02-17 21:11:30|93436.6|93386.6|93436.4|93386.4|93437.7|93387.7|93435.4|93385.4|13
1645132300000|2022-02-17 21:11:40|93437.6|93387.6|93436.2|93386.2|93438.5|93388.5|93434.6|93384.6|26
1645132310000|2022-02-17 21:11:50|93435.3|93385.3|93436.3|93386.3|93436.9|93386.9|93434.8|93384.8|21
1645132320000|2022-02-17 21:12:00|93437.8|93387.8|93438.1|93388.1|93440.4|93390.4|93437.8|93387.8|29
1645132330000|2022-02-17 21:12:10|93437.2|93387.2|93438|93388|93438.7|93388.7|93436.5|93386.5|18
1645132340000|2022-02-17 21:12:20|93438.4|93388.4|93437.4|93387.4|93439.6|93389.6|93437|93387|23
1645132350000|2022-02-17 21:12:30|93437.8|93387.8|93441.9|93391.9|93441.9|93391.9|93437.8|93387.8|11
1645132360000|2022-02-17 21:12:40|93442.1|93392.1|93437|93387|93442.1|93392.1|93436.9|93386.9|29
1645132370000|2022-02-17 21:12:50|93438.7|93388.7|93436.9|93386.9|93438.8|93388.8|93436.8|93386.8|18
1645132380000|2022-02-17 21:13:00|93437.2|93387.2|93438.8|93388.8|93441.3|93391.3|93436.3|93386.3|30
1645132390000|2022-02-17 21:13:10|93438.6|93388.6|93437.4|93387.4|93438.7|93388.7|93437|93387|16
1645132400000|2022-02-17 21:13:20|93438.2|93388.2|93437.4|93387.4|93438.2|93388.2|93436.5|93386.5|22
1645132410000|2022-02-17 21:13:30|93437.5|93387.5|93435.7|93385.7|93437.8|93387.8|93435.6|93385.6|14
1645132420000|2022-02-17 21:13:40|93435.9|93385.9|93436|93386|93436.8|93386.8|93435|93385|11
1645132430000|2022-02-17 21:13:50|93436.7|93386.7|93435.2|93385.2|93436.7|93386.7|93435.1|93385.1|8
1645132440000|2022-02-17 21:14:00|93435.5|93385.5|93435.7|93385.7|93436.8|93386.8|93435.5|93385.5|15
1645132450000|2022-02-17 21:14:10|93435.2|93385.2|93435.3|93385.3|93436.7|93386.7|93432.3|93382.3|16
1645132460000|2022-02-17 21:14:20|93432.9|93382.9|93434.5|93384.5|93436.4|93386.4|93431.5|93381.5|22
1645132470000|2022-02-17 21:14:30|93434.4|93384.4|93435.9|93385.9|93436.3|93386.3|93433.3|93383.3|21
1645132480000|2022-02-17 21:14:40|93436|93386|93435.7|93385.7|93436.4|93386.4|93434.9|93384.9|20
1645132490000|2022-02-17 21:14:50|93433.8|93383.8|93434.6|93384.6|93434.8|93384.8|93433.4|93383.4|17
1645132500000|2022-02-17 21:15:00|93434.1|93384.1|93433.7|93383.7|93434.1|93384.1|93432.5|93382.5|11
1645132510000|2022-02-17 21:15:10|93433.8|93383.8|93431.5|93381.5|93433.8|93383.8|93431.5|93381.5|28
1645132520000|2022-02-17 21:15:20|93431.1|93381.1|93429.9|93379.9|93431.2|93381.2|93428.7|93378.7|24
1645132530000|2022-02-17 21:15:30|93430|93380|93434.7|93384.7|93434.9|93384.9|93428.1|93378.1|35
1645132540000|2022-02-17 21:15:40|93434.9|93384.9|93434.2|93384.2|93434.9|93384.9|93433|93383|10
1645132550000|2022-02-17 21:15:50|93434.4|93384.4|93434.1|93384.1|93434.7|93384.7|93432.5|93382.5|23
1645132560000|2022-02-17 21:16:00|93433.5|93383.5|93430.4|93380.4|93433.8|93383.8|93429.5|93379.5|20
1645132570000|2022-02-17 21:16:10|93430.5|93380.5|93433.9|93383.9|93435.8|93385.8|93430.5|93380.5|38
1645132580000|2022-02-17 21:16:20|93434.8|93384.8|93432.9|93382.9|93435.2|93385.2|93432.4|93382.4|32
1645132590000|2022-02-17 21:16:30|93433.3|93383.3|93432.9|93382.9|93433.3|93383.3|93431.6|93381.6|23
1645132600000|2022-02-17 21:16:40|93433.5|93383.5|93428.7|93378.7|93433.9|93383.9|93427.9|93377.9|26
1645132610000|2022-02-17 21:16:50|93426.6|93376.6|93432.8|93382.8|93434.1|93384.1|93425.8|93375.8|22
1645132620000|2022-02-17 21:17:00|93433.6|93383.6|93434.8|93384.8|93436.1|93386.1|93433|93383|22
1645132630000|2022-02-17 21:17:10|93434.9|93384.9|93432.9|93382.9|93435.1|93385.1|93431.7|93381.7|23
1645132640000|2022-02-17 21:17:20|93433.1|93383.1|93431.7|93381.7|93434.6|93384.6|93427.6|93377.6|17
1645132650000|2022-02-17 21:17:30|93428.5|93378.5|93428.5|93378.5|93428.9|93378.9|93427.4|93377.4|13
1645132660000|2022-02-17 21:17:40|93428.4|93378.4|93417.5|93367.5|93428.4|93378.4|93416.7|93366.7|33
1645132670000|2022-02-17 21:17:50|93416.8|93366.8|93418.1|93368.1|93419|93369|93416.2|93366.2|8
1645132680000|2022-02-17 21:18:00|93418.9|93368.9|93414.2|93364.2|93419.4|93369.4|93412.6|93362.6|23
1645132690000|2022-02-17 21:18:10|93418.1|93368.1|93415|93365|93418.1|93368.1|93413.1|93363.1|23
1645132700000|2022-02-17 21:18:20|93415.2|93365.2|93427.2|93377.2|93439.3|93378.3|93414.9|93364.9|43
1645132710000|2022-02-17 21:18:30|93426.4|93376.4|93429.1|93379.1|93429.4|93379.4|93426.1|93376.1|21
1645132720000|2022-02-17 21:18:40|93429.2|93379.2|93429.5|93379.5|93429.5|93379.5|93429.1|93379.1|10
1645132730000|2022-02-17 21:18:50|93428.6|93378.6|93424.1|93374.1|93428.6|93378.6|93423.9|93373.9|20
1645132740000|2022-02-17 21:19:00|93424.4|93374.4|93422.4|93372.4|93425.8|93375.8|93420.4|93370.4|42
1645132750000|2022-02-17 21:19:10|93421.5|93371.5|93427.5|93377.5|93430.2|93380.2|93421.5|93371.5|49
1645132760000|2022-02-17 21:19:20|93426.2|93376.2|93423.6|93373.6|93428|93378|93422.2|93372.2|56
1645132770000|2022-02-17 21:19:30|93421.7|93371.7|93425.5|93375.5|93426.2|93376.2|93421.7|93371.7|35
1645132780000|2022-02-17 21:19:40|93425|93375|93423|93373|93425.7|93375.7|93422.2|93372.2|28
1645132790000|2022-02-17 21:19:50|93422.9|93372.9|93425.9|93375.9|93425.9|93375.9|93421.1|93371.1|30
1645132800000|2022-02-17 21:20:00|93421.5|93371.5|93423|93373|93435.5|93375.7|93417.6|93364.9|45
1645132810000|2022-02-17 21:20:10|93421.7|93371.7|93422.7|93372.7|93422.7|93372.7|93418.1|93368.1|31
1645132820000|2022-02-17 21:20:20|93422.3|93372.3|93420.9|93370.9|93422.7|93372.7|93420.6|93370.6|24
1645132830000|2022-02-17 21:20:30|93421.3|93371.3|93422.8|93372.8|93423.7|93373.7|93420.9|93370.9|23
1645132840000|2022-02-17 21:20:40|93423.1|93373.1|93419.8|93369.8|93424.1|93374.1|93418.8|93368.8|41
1645132850000|2022-02-17 21:20:50|93419.6|93369.6|93417.3|93367.3|93421.5|93371.5|93417|93367|38
1645132860000|2022-02-17 21:21:00|93417|93367|93418.7|93368.7|93419.7|93369.7|93416|93366|39
1645132870000|2022-02-17 21:21:10|93418.6|93368.6|93419|93369|93419.5|93369.5|93417.8|93367.8|9
1645132880000|2022-02-17 21:21:20|93418.9|93368.9|93418.8|93368.8|93418.9|93368.9|93418.5|93368.5|4
1645132890000|2022-02-17 21:21:30|93418.9|93368.9|93418.6|93368.6|93419.9|93369.9|93417.2|93367.2|14
1645132900000|2022-02-17 21:21:40|93419.1|93369.1|93419.3|93369.3|93420|93370|93417.5|93367.5|11
1645132910000|2022-02-17 21:21:50|93418.4|93368.4|93417.4|93367.4|93418.4|93368.4|93417.4|93367.4|2
1645132920000|2022-02-17 21:22:00|93418.6|93368.6|93418.1|93368.1|93418.6|93368.6|93417|93367|7
1645132930000|2022-02-17 21:22:10|93417.6|93367.6|93419.6|93369.6|93419.8|93369.8|93417|93367|13
1645132940000|2022-02-17 21:22:20|93419.8|93369.8|93418.9|93368.9|93419.8|93369.8|93415.8|93365.8|10
1645132950000|2022-02-17 21:22:30|93417.7|93367.7|93416.6|93366.6|93417.7|93367.7|93416.6|93366.6|2
1645132960000|2022-02-17 21:22:40|93416.9|93366.9|93418.6|93368.6|93419.6|93369.6|93416.6|93366.6|23
1645132970000|2022-02-17 21:22:50|93418|93368|93415.5|93365.5|93418|93368|93415.5|93365.5|14
1645132980000|2022-02-17 21:23:00|93415.9|93365.9|93416.3|93366.3|93416.3|93366.3|93415.8|93365.8|11
1645132990000|2022-02-17 21:23:10|93416.2|93366.2|93417.3|93367.3|93418.1|93368.1|93416.2|93366.2|24
1645133000000|2022-02-17 21:23:20|93417.7|93367.7|93421|93371|93421.6|93371.6|93414.9|93364.9|21
1645133010000|2022-02-17 21:23:30|93421.2|93371.2|93423.5|93373.5|93423.5|93373.5|93419.8|93369.8|44
1645133020000|2022-02-17 21:23:40|93423.1|93373.1|93421.9|93371.9|93423.9|93373.9|93421.9|93371.9|23
1645133030000|2022-02-17 21:23:50|93421.8|93371.8|93422.7|93372.7|93423.9|93373.9|93421.6|93371.6|20
1645133040000|2022-02-17 21:24:00|93422.6|93372.6|93422|93372|93423.5|93373.5|93421.4|93371.4|29
1645133050000|2022-02-17 21:24:10|93422.6|93372.6|93423.7|93373.7|93423.7|93373.7|93421.9|93371.9|23
1645133060000|2022-02-17 21:24:20|93423.9|93373.9|93422.2|93372.2|93425|93375|93419.6|93369.6|39
1645133070000|2022-02-17 21:24:30|93422|93372|93421.9|93371.9|93422.9|93372.9|93420.6|93370.6|36
1645133080000|2022-02-17 21:24:40|93420.6|93370.6|93420.5|93370.5|93422.7|93372.7|93418.1|93368.1|23
1645133090000|2022-02-17 21:24:50|93420.9|93370.9|93421.9|93371.9|93421.9|93371.9|93420.3|93370.3|25
1645133100000|2022-02-17 21:25:00|93421.4|93371.4|93424.9|93374.9|93424.9|93374.9|93420.9|93370.9|40
1645133110000|2022-02-17 21:25:10|93422.1|93372.1|93424|93374|93424.9|93374.9|93422.1|93372.1|20
1645133120000|2022-02-17 21:25:20|93424.7|93374.7|93423.6|93373.6|93424.8|93374.8|93422.8|93372.8|19
1645133130000|2022-02-17 21:25:30|93423.5|93373.5|93423.3|93373.3|93424.4|93374.4|93423.1|93373.1|19
1645133140000|2022-02-17 21:25:40|93424.9|93374.9|93424.4|93374.4|93425.7|93375.7|93421.4|93371.4|19
1645133150000|2022-02-17 21:25:50|93425.2|93375.2|93422.6|93372.6|93425.3|93375.3|93421.3|93371.3|15
1645133160000|2022-02-17 21:26:00|93421.8|93371.8|93426|93376|93427.1|93377.1|93421.8|93371.8|31
1645133170000|2022-02-17 21:26:10|93424.2|93374.2|93426.2|93376.2|93428.9|93378.9|93424.2|93374.2|31
1645133180000|2022-02-17 21:26:20|93425.8|93375.8|93425.4|93375.4|93426.5|93376.5|93423.7|93373.7|27
1645133190000|2022-02-17 21:26:30|93425.3|93375.3|93428.7|93378.7|93429.4|93379.4|93425.3|93375.3|14
1645133200000|2022-02-17 21:26:40|93428.9|93378.9|93430.3|93380.3|93430.9|93380.9|93428|93378|22
1645133210000|2022-02-17 21:26:50|93430|93380|93427.1|93377.1|93431.4|93381.4|93426.8|93376.8|20
1645133220000|2022-02-17 21:27:00|93425.1|93375.1|93428.5|93378.5|93428.5|93378.5|93425|93375|8
1645133230000|2022-02-17 21:27:10|93426.7|93376.7|93430.6|93380.6|93430.9|93380.9|93426.5|93376.5|21
1645133240000|2022-02-17 21:27:20|93429.6|93379.6|93431.7|93381.7|93432.7|93382.7|93428.9|93378.9|30
1645133250000|2022-02-17 21:27:30|93432.4|93382.4|93430.1|93380.1|93432.9|93382.9|93427.1|93377.1|24
1645133260000|2022-02-17 21:27:40|93430.5|93380.5|93434.5|93384.5|93436.4|93386.4|93430.4|93380.4|33
1645133270000|2022-02-17 21:27:50|93434.7|93384.7|93431.1|93381.1|93435.9|93385.9|93429.9|93379.9|20
1645133280000|2022-02-17 21:28:00|93440.8|93369.5|93427|93377|93440.8|93380.7|93425.3|93369|44
1645133290000|2022-02-17 21:28:10|93427.1|93377.1|93424.1|93374.1|93427.1|93377.1|93424|93374|29
1645133300000|2022-02-17 21:28:20|93424.4|93374.4|93428.5|93378.5|93428.5|93378.5|93424.4|93374.4|27
1645133310000|2022-02-17 21:28:30|93428.8|93378.8|93434.4|93384.4|93435.4|93385.4|93428.1|93378.1|46
1645133320000|2022-02-17 21:28:40|93434|93384|93437.2|93387.2|93437.2|93387.2|93433.3|93383.3|33
1645133330000|2022-02-17 21:28:50|93437.7|93387.7|93431.8|93381.8|93437.7|93387.7|93431.8|93381.8|30
1645133340000|2022-02-17 21:29:00|93431.1|93381.1|93431.6|93381.6|93432.7|93382.7|93430.4|93380.4|42
1645133350000|2022-02-17 21:29:10|93431.8|93381.8|93433.9|93383.9|93434.9|93384.9|93429.9|93379.9|39
1645133360000|2022-02-17 21:29:20|93432.7|93382.7|93431.4|93381.4|93433.8|93383.8|93430.6|93380.6|30
1645133370000|2022-02-17 21:29:30|93430.5|93380.5|93434|93384|93434.7|93384.7|93430.5|93380.5|31
1645133380000|2022-02-17 21:29:40|93434.6|93384.6|93427.6|93377.6|93434.6|93384.6|93425.6|93375.6|41
1645133390000|2022-02-17 21:29:50|93428.9|93378.9|93425.7|93375.7|93430.4|93380.4|93425.7|93375.7|39
1645133400000|2022-02-17 21:30:00|93425.6|93375.6|93429.1|93379.1|93429.1|93379.1|93424.1|93374.1|35
1645133410000|2022-02-17 21:30:10|93429.4|93379.4|93433.4|93383.4|93434.1|93384.1|93428.9|93378.9|32
1645133420000|2022-02-17 21:30:20|93433.3|93383.3|93431.2|93381.2|93433.3|93383.3|93430.9|93380.9|16
1645133430000|2022-02-17 21:30:30|93431.3|93381.3|93424.8|93374.8|93432.1|93382.1|93424.8|93374.8|28
1645133440000|2022-02-17 21:30:40|93425.1|93375.1|93428.8|93378.8|93431.3|93381.3|93422.6|93372.6|20
1645133450000|2022-02-17 21:30:50|93428.6|93378.6|93427.2|93377.2|93428.6|93378.6|93427.1|93377.1|13
1645133460000|2022-02-17 21:31:00|93426.9|93376.9|93426.7|93376.7|93426.9|93376.9|93423.9|93373.9|14
1645133470000|2022-02-17 21:31:10|93426.3|93376.3|93423.5|93373.5|93426.6|93376.6|93423.5|93373.5|15
1645133480000|2022-02-17 21:31:20|93424|93374|93425.2|93375.2|93425.4|93375.4|93424|93374|4
1645133490000|2022-02-17 21:31:30|93425.1|93375.1|93431.5|93381.5|93431.5|93381.5|93425.1|93375.1|20
1645133500000|2022-02-17 21:31:40|93431.6|93381.6|93432.8|93382.8|93435.6|93385.6|93431.1|93381.1|21
1645133510000|2022-02-17 21:31:50|93432.6|93382.6|93433.3|93383.3|93436.4|93386.4|93429.9|93379.9|20
1645133520000|2022-02-17 21:32:00|93437|93387|93433.2|93383.2|93438.2|93388.2|93432.2|93382.2|30
1645133530000|2022-02-17 21:32:10|93431.5|93381.5|93436.2|93386.2|93436.5|93386.5|93431.4|93381.4|13
1645133540000|2022-02-17 21:32:20|93431.5|93381.5|93433.3|93383.3|93433.8|93383.8|93431.5|93381.5|11
1645133550000|2022-02-17 21:32:30|93433.9|93383.9|93437.6|93387.6|93439.3|93389.3|93433|93383|15
1645133560000|2022-02-17 21:32:40|93437.9|93387.9|93432.6|93382.6|93447.5|93389.4|93427.6|93362.8|18
1645133570000|2022-02-17 21:32:50|93431.7|93381.7|93431|93381|93432.7|93382.7|93430|93380|14
1645133580000|2022-02-17 21:33:00|93430.8|93380.8|93430|93380|93432.2|93382.2|93429.6|93379.6|15
1645133590000|2022-02-17 21:33:10|93433.2|93383.2|93432.2|93382.2|93433.4|93383.4|93431.6|93381.6|14
1645133600000|2022-02-17 21:33:20|93432.6|93382.6|93434.4|93384.4|93436.2|93386.2|93432.6|93382.6|23
1645133610000|2022-02-17 21:33:30|93434.5|93384.5|93432.1|93382.1|93434.7|93384.7|93430.6|93380.6|18
1645133620000|2022-02-17 21:33:40|93432.5|93382.5|93430.5|93380.5|93433.2|93383.2|93429.6|93379.6|10
1645133630000|2022-02-17 21:33:50|93430.9|93380.9|93426.3|93376.3|93430.9|93380.9|93426.3|93376.3|20
1645133640000|2022-02-17 21:34:00|93426.4|93376.4|93425.8|93375.8|93428.5|93378.5|93422.9|93372.9|21
1645133650000|2022-02-17 21:34:10|93427.5|93377.5|93426.4|93376.4|93428|93378|93424.7|93374.7|15
1645133660000|2022-02-17 21:34:20|93427.2|93377.2|93427.8|93377.8|93436.7|93377.8|93425|93366.3|12
1645133670000|2022-02-17 21:34:30|93427.3|93377.3|93425.5|93375.5|93427.3|93377.3|93425.5|93375.5|7
1645133680000|2022-02-17 21:34:40|93426.4|93376.4|93428.1|93378.1|93428.1|93378.1|93425.7|93375.7|14
1645133690000|2022-02-17 21:34:50|93424|93374|93427.8|93377.8|93428|93378|93423.9|93373.9|16
1645133700000|2022-02-17 21:35:00|93425.7|93375.7|93430.5|93380.5|93433.6|93383.6|93422.5|93372.5|25
1645133710000|2022-02-17 21:35:10|93430.2|93380.2|93427.1|93377.1|93431.8|93381.8|93424.9|93374.9|16
1645133720000|2022-02-17 21:35:20|93426.9|93376.9|93425|93375|93427.9|93377.9|93424.5|93374.5|19
1645133730000|2022-02-17 21:35:30|93425.9|93375.9|93426.5|93376.5|93435.4|93377.5|93425.1|93364.3|26
1645133740000|2022-02-17 21:35:40|93426.3|93376.3|93426.1|93376.1|93426.8|93376.8|93425.5|93375.5|15
1645133750000|2022-02-17 21:35:50|93425.9|93375.9|93426.9|93376.9|93427|93377|93425.9|93375.9|8
1645133760000|2022-02-17 21:36:00|93426.5|93376.5|93425.3|93375.3|93426.9|93376.9|93425.1|93375.1|15
1645133770000|2022-02-17 21:36:10|93426.5|93376.5|93426.5|93376.5|93426.5|93376.5|93425.2|93375.2|13
1645133780000|2022-02-17 21:36:20|93425.8|93375.8|93425.1|93375.1|93426|93376|93425.1|93375.1|4
1645133790000|2022-02-17 21:36:30|93425.2|93375.2|93426.7|93376.7|93426.9|93376.9|93425.2|93375.2|12
1645133800000|2022-02-17 21:36:40|93427.1|93377.1|93426.3|93376.3|93429.1|93379.1|93425.7|93375.7|7
1645133810000|2022-02-17 21:36:50|93426.4|93376.4|93431.4|93381.4|93433.1|93383.1|93425.1|93375.1|15
1645133820000|2022-02-17 21:37:00|93430.6|93380.6|93426.8|93376.8|93432.4|93382.4|93426.8|93376.8|27
1645133830000|2022-02-17 21:37:10|93426.3|93376.3|93426.4|93376.4|93426.4|93376.4|93422.9|93372.9|13
1645133840000|2022-02-17 21:37:20|93426.6|93376.6|93425.9|93375.9|93426.6|93376.6|93425.1|93375.1|12
1645133850000|2022-02-17 21:37:30|93425.4|93375.4|93427.9|93377.9|93427.9|93377.9|93425.4|93375.4|18
1645133860000|2022-02-17 21:37:40|93427.5|93377.5|93428.8|93378.8|93429|93379|93427.2|93377.2|17
1645133870000|2022-02-17 21:37:50|93428.6|93378.6|93426.8|93376.8|93436.8|93378.6|93426.6|93366.2|12
1645133880000|2022-02-17 21:38:00|93426.9|93376.9|93425.1|93375.1|93426.9|93376.9|93425.1|93375.1|9
1645133890000|2022-02-17 21:38:10|93427.6|93377.6|93426.1|93376.1|93427.6|93377.6|93425.7|93375.7|15
1645133900000|2022-02-17 21:38:20|93437.2|93365.1|93426.7|93376.7|93437.2|93378|93426.1|93365.1|20
1645133910000|2022-02-17 21:38:30|93426.8|93376.8|93427.4|93377.4|93427.4|93377.4|93426.3|93376.3|22
1645133920000|2022-02-17 21:38:40|93427.6|93377.6|93422.3|93372.3|93427.6|93377.6|93422.3|93372.3|21
1645133930000|2022-02-17 21:38:50|93422.4|93372.4|93422.9|93372.9|93424.5|93374.5|93422.4|93372.4|18
1645133940000|2022-02-17 21:39:00|93422.8|93372.8|93422|93372|93423.4|93373.4|93421.6|93371.6|7
1645133950000|2022-02-17 21:39:10|93422.3|93372.3|93422.1|93372.1|93423.6|93373.6|93422|93372|18
1645133960000|2022-02-17 21:39:20|93422.2|93372.2|93422.4|93372.4|93433.2|93373.7|93420.7|93362|13
1645133970000|2022-02-17 21:39:30|93421.8|93371.8|93422.2|93372.2|93423.6|93373.6|93421.8|93371.8|13
1645133980000|2022-02-17 21:39:40|93421.4|93371.4|93423.7|93373.7|93423.8|93373.8|93421.4|93371.4|17
1645133990000|2022-02-17 21:39:50|93422.9|93372.9|93422.6|93372.6|93422.9|93372.9|93421.8|93371.8|5
1645134000000|2022-02-17 21:40:00|93422.7|93372.7|93422.4|93372.4|93422.7|93372.7|93421.9|93371.9|12
1645134010000|2022-02-17 21:40:10|93422.7|93372.7|93424.1|93374.1|93424.1|93374.1|93422.2|93372.2|9
1645134020000|2022-02-17 21:40:20|93423.8|93373.8|93423.3|93373.3|93424.2|93374.2|93423.1|93373.1|12
1645134030000|2022-02-17 21:40:30|93423.2|93373.2|93423.4|93373.4|93424.1|93374.1|93422.6|93372.6|16
1645134040000|2022-02-17 21:40:40|93424.3|93374.3|93423.5|93373.5|93425.1|93375.1|93423.2|93373.2|15
1645134050000|2022-02-17 21:40:50|93423.6|93373.6|93424.1|93374.1|93424.2|93374.2|93423.2|93373.2|19
1645134060000|2022-02-17 21:41:00|93424|93374|93423.5|93373.5|93424.3|93374.3|93423.5|93373.5|11
1645134070000|2022-02-17 21:41:10|93423.7|93373.7|93423.9|93373.9|93424.8|93374.8|93423.3|93373.3|18
1645134080000|2022-02-17 21:41:20|93423.8|93373.8|93448.4|93354.6|93455.5|93375.7|93423|93339.5|57
1645134090000|2022-02-17 21:41:30|93449.2|93354.1|93457.7|93349.1|93458.8|93360.8|93443.2|93342.5|46
1645134100000|2022-02-17 21:41:40|93457.6|93349.2|93452|93345.8|93457.9|93355.7|93448.4|93339.6|48
1645134110000|2022-02-17 21:41:50|93450.5|93352.5|93459.6|93343.6|93462.5|93354.6|93445.3|93339.3|48
1645134120000|2022-02-17 21:42:00|93459.9|93344.7|93459.1|93347.7|93460.3|93352.7|93452.2|93339.2|54
1645134130000|2022-02-17 21:42:10|93457.9|93341.9|93458.9|93349.2|93460.6|93363.2|93445.1|93339.3|50
1645134140000|2022-02-17 21:42:20|93451.8|93348.9|93454.9|93338.9|93463.3|93352.8|93451.8|93338.9|52
1645134150000|2022-02-17 21:42:30|93456.7|93340.7|93460.8|93348.2|93462.4|93350.8|93453.3|93340.2|51
1645134160000|2022-02-17 21:42:40|93460.7|93348.3|93457.7|93342.6|93463.1|93350.2|93449.4|93338.7|52
1645134170000|2022-02-17 21:42:50|93458.6|93349.7|93455.9|93339.9|93462.8|93349.7|93450.3|93338.1|43
1645134180000|2022-02-17 21:43:00|93455.5|93339.5|93455.5|93339.5|93463|93354.4|93450.5|93339.1|41
1645134190000|2022-02-17 21:43:10|93457.3|93341.3|93461.4|93345.4|93463.2|93348.5|93453|93337.8|46
1645134200000|2022-02-17 21:43:20|93457.5|93341.5|93459.5|93360.5|93465.2|93368.6|93451.8|93337.5|61
1645134210000|2022-02-17 21:43:30|93459.4|93360.6|93461.9|93345.9|93472.3|93360.6|93457.1|93343.6|51
1645134220000|2022-02-17 21:43:40|93460.7|93344.7|93457.4|93342.6|93471.4|93356.6|93449.4|93341.7|50
1645134230000|2022-02-17 21:43:50|93457.5|93345.1|93463.4|93352.4|93464.2|93354.8|93452|93341.8|51
1645134240000|2022-02-17 21:44:00|93461.9|93345.9|93458.6|93353.7|93463.9|93363|93449.3|93342.1|61
1645134250000|2022-02-17 21:44:10|93467|93351.3|93458.7|93357.8|93468.3|93363.3|93449.8|93347.4|45
1645134260000|2022-02-17 21:44:20|93446.7|93371.9|93460.5|93357.7|93465.9|93371.9|93446.7|93353.3|23
1645134270000|2022-02-17 21:44:30|93457.6|93360.3|93460.5|93358.7|93462.3|93363.9|93454.2|93357.5|23
1645134280000|2022-02-17 21:44:40|93459.8|93359.5|93453.5|93357.2|93462.2|93363.9|93450.2|93356.5|9
1645134290000|2022-02-17 21:44:50|93455.5|93358.3|93470|93354|93470|93366.3|93455.5|93348.7|46
1645134300000|2022-02-17 21:45:00|93469.5|93353.5|93458.2|93345|93469.5|93361.2|93448.6|93336.1|51
1645134310000|2022-02-17 21:45:10|93459|93344.9|93453.9|93358.4|93460.1|93358.5|93452|93336.2|51
1645134320000|2022-02-17 21:45:20|93453.8|93349.1|93457.3|93349.2|93465.9|93351.3|93453.4|93342|45
1645134330000|2022-02-17 21:45:30|93457.6|93349.6|93458.2|93342.2|93460.6|93357.4|93456.3|93342.1|43
1645134340000|2022-02-17 21:45:40|93455.4|93345.7|93457.5|93341.5|93459.5|93347.1|93454|93341.2|36
1645134350000|2022-02-17 21:45:50|93457.2|93341.2|93429.6|93379.6|93462.1|93379.6|93429.6|93339.7|44
1645134360000|2022-02-17 21:46:00|93440.9|93369|93424.1|93374.1|93455.2|93380.3|93422|93343.9|25
1645134370000|2022-02-17 21:46:10|93443|93358.9|93450.1|93357.3|93453.8|93378.6|93425.8|93353|34
1645134380000|2022-02-17 21:46:20|93449.3|93358|93445.3|93361.5|93450.3|93367.6|93438.1|93349.8|37
1645134390000|2022-02-17 21:46:30|93451|93358.6|93437|93356.5|93455|93379.4|93425.3|93341.6|49
1645134400000|2022-02-17 21:46:40|93436.4|93356.7|93444.5|93363.3|93450.6|93367.5|93436.4|93353.2|38
1645134410000|2022-02-17 21:46:50|93443.1|93365.2|93444.3|93362.2|93456.6|93365.2|93440.5|93355.7|14
1645134420000|2022-02-17 21:47:00|93442.4|93363.6|93419|93369|93449.9|93371.5|93413.3|93338.4|56
1645134430000|2022-02-17 21:47:10|93428.5|93339.9|93443|93355.2|93449.7|93358.9|93425.8|93335.3|67
1645134440000|2022-02-17 21:47:20|93442.5|93356.1|93437.9|93361.7|93447.3|93374.5|93424.5|93353.2|12
1645134450000|2022-02-17 21:47:30|93438|93358.8|93424.3|93374.3|93439.5|93374.4|93418.6|93344.4|32
1645134460000|2022-02-17 21:47:40|93434.7|93363.9|93436.9|93362.2|93436.9|93374.7|93423.6|93362.2|8
1645134470000|2022-02-17 21:47:50|93438.1|93361.9|93439.1|93359.1|93444.3|93369.3|93417.2|93340.7|27
1645134480000|2022-02-17 21:48:00|93437.6|93362|93434.6|93358.2|93437.7|93374.2|93419.7|93347.6|19
1645134490000|2022-02-17 21:48:10|93434.3|93358.1|93428.8|93356.3|93447|93370.8|93418.9|93342.8|65
1645134500000|2022-02-17 21:48:20|93428.4|93356.7|93417.8|93367.8|93452.1|93371.4|93416.6|93336.1|69
1645134510000|2022-02-17 21:48:30|93448.1|93356.7|93443.9|93344.7|93456.2|93373|93418.3|93338.2|69
1645134520000|2022-02-17 21:48:40|93428.9|93348|93435|93363.1|93451.4|93371.9|93418.6|93337.1|63
1645134530000|2022-02-17 21:48:50|93444.1|93354.9|93445.1|93352.4|93445.1|93373.1|93421.8|93352.4|21
1645134540000|2022-02-17 21:49:00|93449.1|93349.5|93434|93363.8|93449.1|93371.7|93421.7|93349.5|14
1645134550000|2022-02-17 21:49:10|93423.2|93373.2|93441.5|93355.1|93449.7|93373.2|93420.1|93348.3|59
1645134560000|2022-02-17 21:49:20|93441.4|93354.9|93440.6|93364.6|93454|93364.9|93437.3|93346.7|51
1645134570000|2022-02-17 21:49:30|93443.1|93361.6|93449.1|93361.3|93450|93365.4|93436.8|93355.2|19
1645134580000|2022-02-17 21:49:40|93449.3|93361.5|93426.9|93376.9|93449.3|93377.2|93426.9|93359.4|26
1645134590000|2022-02-17 21:49:50|93427.4|93377.4|93439.4|93365.3|93453|93377.4|93423.5|93356.9|31
1645134600000|2022-02-17 21:50:00|93437.9|93365.6|93437.9|93366.8|93445.6|93378.2|93426.2|93349.9|50
1645134610000|2022-02-17 21:50:10|93438.5|93365.6|93427.5|93377.5|93439.3|93377.5|93426.1|93365.6|15
1645134620000|2022-02-17 21:50:20|93427.3|93377.3|93426.1|93376.1|93427.6|93377.6|93423.9|93373.9|14
1645134630000|2022-02-17 21:50:30|93426.2|93376.2|93425.5|93375.5|93438.3|93376.9|93424.7|93363.2|14
1645134640000|2022-02-17 21:50:40|93425.9|93375.9|93439.1|93363.2|93448.3|93375.9|93421.6|93344|27
1645134650000|2022-02-17 21:50:50|93439.8|93362.5|93443.3|93357.3|93447.7|93377.5|93419.7|93343.9|40
1645134660000|2022-02-17 21:51:00|93443.7|93353.9|93440.4|93359.2|93444.5|93375.8|93425.8|93353.9|20
1645134670000|2022-02-17 21:51:10|93438.5|93360.9|93436.6|93363.8|93451.5|93374.3|93421.8|93335.4|32
1645134680000|2022-02-17 21:51:20|93425.3|93375.3|93425.4|93375.4|93426.7|93376.7|93423.8|93373.8|22
1645134690000|2022-02-17 21:51:30|93436.6|93364.2|93436.8|93361.5|93446.1|93373.6|93423.4|93342.6|29
1645134700000|2022-02-17 21:51:40|93440.5|93358.5|93437.5|93355.7|93440.5|93375|93423|93351.5|31
1645134710000|2022-02-17 21:51:50|93437.3|93355.5|93424.5|93374.5|93439.5|93374.5|93424.1|93355.5|28
1645134720000|2022-02-17 21:52:00|93424.1|93374.1|93424.2|93374.2|93440.5|93374.6|93418.2|93347.5|35
1645134730000|2022-02-17 21:52:10|93438.3|93360|93434.2|93362.7|93440.4|93375.8|93423.4|93359.8|25
1645134740000|2022-02-17 21:52:20|93434.3|93362.8|93438.4|93364.8|93443.3|93371.5|93421.5|93345.1|41
1645134750000|2022-02-17 21:52:30|93440|93362.8|93440.7|93361.6|93440.7|93375.9|93425.9|93361.6|11
1645134760000|2022-02-17 21:52:40|93428|93378|93427.9|93377.9|93451.4|93379.1|93427.3|93356.9|22
1645134770000|2022-02-17 21:52:50|93428.4|93378.4|93440.4|93367|93441.6|93378.8|93428.4|93365.9|4
1645134780000|2022-02-17 21:53:00|93428.2|93378.2|93427.9|93377.9|93442.9|93379.6|93427|93363.9|13
1645134790000|2022-02-17 21:53:10|93441.8|93365.6|93438.7|93365.2|93443.1|93366.5|93438.2|93362|9
1645134800000|2022-02-17 21:53:20|93437.3|93366|93427.7|93377.7|93438|93378.1|93425.4|93366|9
1645134810000|2022-02-17 21:53:30|93428.1|93378.1|93427.3|93377.3|93428.1|93378.1|93426.8|93376.8|8
1645134820000|2022-02-17 21:53:40|93426.7|93376.7|93426.1|93376.1|93427.4|93377.4|93426|93376|9
1645134830000|2022-02-17 21:53:50|93427.1|93377.1|93424.2|93374.2|93445.5|93377.7|93420.9|93352.2|25
1645134840000|2022-02-17 21:54:00|93425.7|93375.7|93426.3|93376.3|93426.9|93376.9|93423.5|93373.5|32
1645134850000|2022-02-17 21:54:10|93426.6|93376.6|93426.5|93376.5|93438.8|93377.2|93424.1|93354.7|45
1645134860000|2022-02-17 21:54:20|93426.1|93376.1|93435.8|93356|93441|93376.8|93420.1|93348.3|56
1645134870000|2022-02-17 21:54:30|93435|93358.4|93424.1|93374.1|93435.9|93375.4|93422|93357.4|47
1645134880000|2022-02-17 21:54:40|93424.2|93374.2|93424.9|93374.9|93440.1|93375.5|93420.8|93346.1|60
1645134890000|2022-02-17 21:54:50|93424.6|93374.6|93427.6|93377.6|93446.5|93377.6|93423.9|93357.7|40
1645134900000|2022-02-17 21:55:00|93459.1|93343.1|93455.5|93339.5|93459.1|93349|93444.2|93334|72
1645134910000|2022-02-17 21:55:10|93454.1|93338.1|93451.4|93335.4|93460.2|93344.2|93449.4|93333.4|70
1645134920000|2022-02-17 21:55:20|93451.1|93335.1|93455.6|93339.6|93457|93341|93447.3|93331.3|65
1645134930000|2022-02-17 21:55:30|93456.1|93340.1|93454.2|93338.2|93459.2|93343.2|93449.7|93333.7|68
1645134940000|2022-02-17 21:55:40|93451.5|93344.3|93454.7|93338.7|93461.5|93345.5|93450|93334.9|73
1645134950000|2022-02-17 21:55:50|93454.8|93338.8|93455.6|93339.6|93462.2|93346.2|93451.5|93335.5|66
1645134960000|2022-02-17 21:56:00|93455.7|93339.7|93456.3|93340.3|93457|93341.1|93449.8|93335|67
1645134970000|2022-02-17 21:56:10|93455.1|93339.1|93456.6|93340.6|93463|93347|93451.7|93335.7|57
1645134980000|2022-02-17 21:56:20|93458.4|93342.4|93446.5|93330.5|93461.6|93345.6|93445.3|93329.3|35
1645134990000|2022-02-17 21:56:30|93454.7|93338.7|93457.2|93341.2|93461.5|93345.5|93452.6|93336.6|9
1645135000000|2022-02-17 21:56:40|93455.7|93339.7|93448.7|93332.7|93455.7|93339.7|93448.4|93332.4|6
1645135010000|2022-02-17 21:56:50|93449.5|93333.5|93451.1|93335.1|93452.5|93336.5|93449.5|93333.5|18
1645135020000|2022-02-17 21:57:00|93450.3|93334.3|93457|93341|93458.1|93342.1|93450.3|93334.3|29
1645135030000|2022-02-17 21:57:10|93458.6|93342.6|93435.9|93319.9|93458.7|93342.7|93435.1|93319.1|30
1645135040000|2022-02-17 21:57:20|93436.4|93320.4|93432.6|93316.6|93438.6|93322.6|93431.6|93315.6|33
1645135050000|2022-02-17 21:57:30|93433.2|93317.2|93431.2|93315.2|93436.7|93320.7|93430.8|93314.8|39
1645135060000|2022-02-17 21:57:40|93430.9|93314.9|93432.4|93316.4|93434.2|93318.2|93428.8|93312.8|31
1645135070000|2022-02-17 21:57:50|93431.9|93315.9|93433.2|93317.2|93436.3|93320.3|93431.3|93315.3|28
1645135080000|2022-02-17 21:58:00|93433.1|93317.1|93433.4|93317.4|93434.5|93318.5|93432.3|93316.3|21
1645135090000|2022-02-17 21:58:10|93433.6|93317.6|93432.8|93316.8|93438|93322|93430.5|93314.5|42
1645135100000|2022-02-17 21:58:20|93433.6|93317.6|93433.4|93317.4|93436.4|93320.4|93428.7|93312.7|39
1645135110000|2022-02-17 21:58:30|93433.6|93317.6|93425.9|93309.9|93438.1|93322.1|93425.6|93309.6|11
1645135120000|2022-02-17 21:58:40|93424.1|93308.1|93429.5|93313.5|93437|93321|93423.3|93307.3|9
1645135130000|2022-02-17 21:58:50|93430.4|93314.4|93433.3|93317.3|93437.1|93321.1|93430.4|93314.4|7
1645135140000|2022-02-17 21:59:00|93435.5|93319.5|93431.7|93315.7|93437.4|93321.4|93431.1|93315.1|19
1645135150000|2022-02-17 21:59:10|93440|93324|93433.9|93317.9|93440|93324|93430.5|93314.5|17
1645135160000|2022-02-17 21:59:20|93432.3|93316.3|93435.6|93319.6|93436.5|93320.5|93426.7|93310.7|23
1645135170000|2022-02-17 21:59:30|93439.1|93323.1|93441.4|93325.4|93441.4|93325.4|93438.8|93322.8|13
1645135180000|2022-02-17 21:59:40|93442.3|93326.3|93441.1|93325.1|93442.3|93326.3|93438.5|93322.5|13
1645135190000|2022-02-17 21:59:50|93439.8|93323.8|93466.4|93350.4|93471.3|93355.3|93439.8|93323.8|27
1645135200000|2022-02-17 22:00:00|93484.8|93368.8|93484.8|93368.8|93484.8|93368.8|93484.8|93368.8|1
1645135330000|2022-02-17 22:02:10|93462|93346|93462|93346|93462|93346|93462|93346|1
1645138630000|2022-02-17 22:57:10|93394.7|93278.7|93401|93285|93401|93285|93394.3|93278.3|9
1645138640000|2022-02-17 22:57:20|93400.8|93284.8|93388.1|93272.1|93403.4|93287.4|93388.1|93272.1|10
1645138650000|2022-02-17 22:57:30|93399.4|93283.4|93379.6|93263.6|93399.4|93283.4|93374.8|93258.8|30
1645138660000|2022-02-17 22:57:40|93383.2|93267.2|93392.5|93276.5|93393.7|93277.7|93374.7|93258.7|22
1645138670000|2022-02-17 22:57:50|93397.4|93281.4|93386.3|93270.3|93400.7|93284.7|93380.8|93264.8|11
1645138680000|2022-02-17 22:58:00|93388|93272|93386.8|93270.8|93389.3|93273.3|93383.2|93267.2|19
1645138690000|2022-02-17 22:58:10|93387.1|93271.1|93389.5|93273.5|93389.5|93273.5|93383.1|93267.1|15
1645138700000|2022-02-17 22:58:20|93389.1|93273.1|93391|93275|93391|93275|93387.8|93271.8|11
1645138710000|2022-02-17 22:58:30|93391.1|93275.1|93390.4|93274.4|93394.1|93278.1|93390.4|93274.4|13
1645138720000|2022-02-17 22:58:40|93391.6|93275.6|93390.1|93274.1|93393.4|93277.4|93388.8|93272.8|9
1645138730000|2022-02-17 22:58:50|93393.5|93277.5|93395.4|93279.4|93397.6|93281.6|93384|93268|10
1645138740000|2022-02-17 22:59:00|93385.4|93269.4|93391.2|93275.2|93393|93277|93385.4|93269.4|13
1645138770000|2022-02-17 22:59:30|93398.8|93282.8|93391.8|93275.8|93398.8|93282.8|93385|93269|19
1645138780000|2022-02-17 22:59:40|93394.5|93278.5|93395.9|93279.9|93397.2|93281.2|93389.2|93273.2|26
1645138790000|2022-02-17 22:59:50|93389.3|93273.3|93390.2|93274.2|93396.3|93280.3|93387.7|93271.7|25
1645138800000|2022-02-17 23:00:00|93390.7|93274.7|93400.9|93284.9|93402.3|93286.3|93387.6|93271.6|9
1645138850000|2022-02-17 23:00:50|93417.9|93301.9|93443.5|93327.5|93443.5|93327.5|93413.5|93297.5|40
1645138860000|2022-02-17 23:01:00|93441.8|93325.8|93439|93323|93451.8|93335.8|93429.2|93313.2|48
1645138870000|2022-02-17 23:01:10|93439.7|93323.7|93440.4|93324.4|93443.3|93327.3|93435.2|93319.2|32
1645138880000|2022-02-17 23:01:20|93440.2|93324.2|93463.8|93347.8|93471.7|93355.7|93439.1|93323.1|46
1645138890000|2022-02-17 23:01:30|93460.8|93344.8|93458.8|93342.8|93466.2|93350.2|93453.1|93337.1|35
1645138900000|2022-02-17 23:01:40|93459.6|93343.6|93452|93336|93463.4|93347.4|93451.7|93335.7|32
1645138910000|2022-02-17 23:01:50|93452.2|93336.2|93454.1|93338.1|93454.3|93338.3|93450.5|93334.5|29
1645138920000|2022-02-17 23:02:00|93453.6|93337.6|93452.2|93336.2|93460.6|93344.6|93448.8|93332.8|29
1645138930000|2022-02-17 23:02:10|93452.1|93336.1|93453.5|93337.5|93462.9|93346.9|93452.1|93336.1|29
1645138940000|2022-02-17 23:02:20|93452.9|93336.9|93450.8|93334.8|93459.8|93343.8|93449.5|93333.5|34
1645138950000|2022-02-17 23:02:30|93451.3|93335.3|93451.1|93335.1|93451.4|93335.4|93450.3|93334.3|24
1645138960000|2022-02-17 23:02:40|93450.9|93334.9|93458.8|93342.8|93461.4|93345.4|93450.6|93334.6|24
1645138970000|2022-02-17 23:02:50|93457.9|93341.9|93442.5|93326.5|93459.6|93343.6|93441.8|93325.8|30
1645138980000|2022-02-17 23:03:00|93441.9|93325.9|93446.6|93330.6|93449.6|93333.6|93441.9|93325.9|36
1645138990000|2022-02-17 23:03:10|93446|93330|93445.2|93329.2|93447.1|93331.1|93444.9|93328.9|17
1645139000000|2022-02-17 23:03:20|93445.1|93329.1|93445.5|93329.5|93446.9|93330.9|93444.5|93328.5|28
1645139010000|2022-02-17 23:03:30|93444.2|93328.2|93453.9|93337.9|93456.4|93340.4|93444.2|93328.2|16
1645139020000|2022-02-17 23:03:40|93453.1|93337.1|93452.8|93336.8|93455.6|93339.6|93451|93335|24
1645139030000|2022-02-17 23:03:50|93453|93337|93453.5|93337.5|93453.8|93337.8|93452.8|93336.8|10
1645139040000|2022-02-17 23:04:00|93455|93339|93446.7|93330.7|93455|93339|93446.3|93330.3|10
1645139050000|2022-02-17 23:04:10|93447.8|93331.8|93443.7|93327.7|93449.5|93333.5|93443.7|93327.7|16
1645139060000|2022-02-17 23:04:20|93450.5|93334.5|93446.7|93330.7|93451.2|93335.2|93445.9|93329.9|17
1645139070000|2022-02-17 23:04:30|93448.2|93332.2|93442.1|93326.1|93448.2|93332.2|93441.6|93325.6|19
1645139080000|2022-02-17 23:04:40|93448.4|93332.4|93446.1|93330.1|93450.2|93334.2|93444.8|93328.8|16
1645139090000|2022-02-17 23:04:50|93446.9|93330.9|93440.7|93324.7|93448.2|93332.2|93438.3|93322.3|21
1645139100000|2022-02-17 23:05:00|93439.4|93323.4|93441.6|93325.6|93448.6|93332.6|93438.1|93322.1|48
1645139110000|2022-02-17 23:05:10|93441.5|93325.5|93438.8|93322.8|93443|93327|93438.8|93322.8|24
1645139120000|2022-02-17 23:05:20|93439|93323|93445.1|93329.1|93445.1|93329.1|93439|93323|28
1645139130000|2022-02-17 23:05:30|93443.7|93327.7|93440.9|93324.9|93444.7|93328.7|93440.8|93324.8|24
1645139140000|2022-02-17 23:05:40|93440|93324|93433|93317|93441.7|93325.7|93426.4|93310.4|44
1645139150000|2022-02-17 23:05:50|93432.8|93316.8|93444.3|93328.3|93444.3|93328.3|93429.6|93313.6|24
1645139160000|2022-02-17 23:06:00|93443.1|93327.1|93442.7|93326.7|93446|93330|93441.1|93325.1|33
1645139170000|2022-02-17 23:06:10|93442.4|93326.4|93441.6|93325.6|93448.8|93332.8|93440.8|93324.8|34
1645139180000|2022-02-17 23:06:20|93441|93325|93438|93322|93441.5|93325.5|93437.9|93321.9|21
1645139190000|2022-02-17 23:06:30|93438.4|93322.4|93445.3|93329.3|93447.5|93331.5|93437.2|93321.2|32
1645139200000|2022-02-17 23:06:40|93444.9|93328.9|93441.9|93325.9|93445.4|93329.4|93440.9|93324.9|19
1645139210000|2022-02-17 23:06:50|93441.8|93325.8|93444.1|93328.1|93444.1|93328.1|93439|93323|20
1645139220000|2022-02-17 23:07:00|93443.8|93327.8|93435.2|93319.2|93445|93329|93435.1|93319.1|22
1645139230000|2022-02-17 23:07:10|93435.6|93319.6|93437.2|93321.2|93437.4|93321.4|93435.3|93319.3|22
1645139240000|2022-02-17 23:07:20|93437.1|93321.1|93436|93320|93440.2|93324.2|93435.5|93319.5|31
1645139250000|2022-02-17 23:07:30|93435.4|93319.4|93435.4|93319.4|93439.1|93323.1|93435.2|93319.2|21
1645139260000|2022-02-17 23:07:40|93435.6|93319.6|93434.4|93318.4|93437|93321|93434.3|93318.3|24
1645139270000|2022-02-17 23:07:50|93431.7|93315.7|93428|93312|93432.3|93316.3|93424.7|93308.7|24
1645139280000|2022-02-17 23:08:00|93427.5|93311.5|93434.4|93318.4|93437|93321|93426.6|93310.6|27
1645139290000|2022-02-17 23:08:10|93434.3|93318.3|93432.9|93316.9|93435.2|93319.2|93431.6|93315.6|10
1645139300000|2022-02-17 23:08:20|93433.9|93317.9|93431.7|93315.7|93437.8|93321.8|93430.9|93314.9|13
1645139310000|2022-02-17 23:08:30|93430.6|93314.6|93430.2|93314.2|93431.2|93315.2|93428.4|93312.4|15
1645139320000|2022-02-17 23:08:40|93431.4|93315.4|93427.7|93311.7|93431.4|93315.4|93426.4|93310.4|23
1645139330000|2022-02-17 23:08:50|93427.8|93311.8|93441.9|93325.9|93441.9|93325.9|93426.1|93310.1|14
1645139340000|2022-02-17 23:09:00|93437.8|93321.8|93431.2|93315.2|93437.8|93321.8|93430.3|93314.3|21
1645139350000|2022-02-17 23:09:10|93430.3|93314.3|93428.8|93312.8|93430.7|93314.7|93426.3|93310.3|25
1645139360000|2022-02-17 23:09:20|93428.7|93312.7|93428.5|93312.5|93429.3|93313.3|93428|93312|16
1645139370000|2022-02-17 23:09:30|93428.2|93312.2|93430.3|93314.3|93433.1|93317.1|93428.2|93312.2|26
1645139380000|2022-02-17 23:09:40|93430.6|93314.6|93423.7|93307.7|93435.6|93319.6|93422.7|93306.7|23
1645139390000|2022-02-17 23:09:50|93426.6|93310.6|93425.8|93309.8|93426.6|93310.6|93424.3|93308.3|17
1645139400000|2022-02-17 23:10:00|93425.6|93309.6|93423.3|93307.3|93442.4|93326.4|93423.3|93307.3|24
1645139410000|2022-02-17 23:10:10|93424.2|93308.2|93424.4|93308.4|93425.5|93309.5|93423|93307|19
1645139420000|2022-02-17 23:10:20|93423.1|93307.1|93424.2|93308.2|93424.7|93308.7|93422.4|93306.4|18
1645139430000|2022-02-17 23:10:30|93436.4|93320.4|93424.8|93308.8|93436.4|93320.4|93423.4|93307.4|20
1645139440000|2022-02-17 23:10:40|93424|93308|93425.8|93309.8|93427.9|93311.9|93423.5|93307.5|21
1645139450000|2022-02-17 23:10:50|93425.7|93309.7|93424.4|93308.4|93443.2|93327.2|93422.7|93306.7|22
1645139460000|2022-02-17 23:11:00|93423.1|93307.1|93422.7|93306.7|93425.3|93309.3|93422.6|93306.6|23
1645139470000|2022-02-17 23:11:10|93422.4|93306.4|93421.1|93305.1|93423.8|93307.8|93421.1|93305.1|14
1645139480000|2022-02-17 23:11:20|93421.5|93305.5|93424|93308|93433.1|93317.1|93421.5|93305.5|20
1645139490000|2022-02-17 23:11:30|93424.6|93308.6|93424.5|93308.5|93427.5|93311.5|93415.6|93299.6|22
1645139500000|2022-02-17 23:11:40|93422.2|93306.2|93424.8|93308.8|93430.3|93314.3|93422.2|93306.2|17
1645139510000|2022-02-17 23:11:50|93424.2|93308.2|93422.4|93306.4|93424.4|93308.4|93420.2|93304.2|17
1645139520000|2022-02-17 23:12:00|93423|93307|93433.3|93317.3|93433.3|93317.3|93416.3|93300.3|14
1645139530000|2022-02-17 23:12:10|93430.1|93314.1|93420.1|93304.1|93430.4|93314.4|93420.1|93304.1|13
1645139540000|2022-02-17 23:12:20|93421.5|93305.5|93418.8|93302.8|93432.4|93316.4|93414.2|93298.2|26
1645139550000|2022-02-17 23:12:30|93419|93303|93419.9|93303.9|93421.1|93305.1|93418.3|93302.3|22
1645139560000|2022-02-17 23:12:40|93419.5|93303.5|93425|93309|93427.7|93311.7|93413.2|93297.2|24
1645139570000|2022-02-17 23:12:50|93425.8|93309.8|93422.6|93306.6|93428.4|93312.4|93422.3|93306.3|20
1645139580000|2022-02-17 23:13:00|93423|93307|93420.6|93304.6|93423|93307|93418.6|93302.6|15
1645139590000|2022-02-17 23:13:10|93420.2|93304.2|93422.8|93306.8|93429.5|93313.5|93420.2|93304.2|16
1645139600000|2022-02-17 23:13:20|93423|93307|93423.8|93307.8|93423.8|93307.8|93420.8|93304.8|14
1645139610000|2022-02-17 23:13:30|93425.6|93309.6|93420|93304|93432.6|93316.6|93414.4|93298.4|18
1645139620000|2022-02-17 23:13:40|93419.4|93303.4|93416.3|93300.3|93419.8|93303.8|93415.4|93299.4|25
1645139630000|2022-02-17 23:13:50|93416.2|93300.2|93424.3|93308.3|93430.9|93314.9|93416.2|93300.2|22
1645139640000|2022-02-17 23:14:00|93424|93308|93419.8|93303.8|93424.2|93308.2|93418.6|93302.6|8
1645139650000|2022-02-17 23:14:10|93419.1|93303.1|93419.5|93303.5|93429.6|93313.6|93418.8|93302.8|20
1645139660000|2022-02-17 23:14:20|93419.3|93303.3|93418.9|93302.9|93421.9|93305.9|93418.5|93302.5|20
1645139670000|2022-02-17 23:14:30|93418.7|93302.7|93420.4|93304.4|93427.4|93311.4|93413.9|93297.9|16
1645139680000|2022-02-17 23:14:40|93420.2|93304.2|93416.2|93300.2|93420.2|93304.2|93409|93293|34
1645139690000|2022-02-17 23:14:50|93416.4|93300.4|93421.8|93305.8|93427.7|93311.7|93416.2|93300.2|22
1645139700000|2022-02-17 23:15:00|93422|93306|93440.7|93324.7|93443|93327|93420.5|93304.5|29
1645139710000|2022-02-17 23:15:10|93439|93323|93427.9|93311.9|93443.6|93327.6|93425.2|93309.2|22
1645139720000|2022-02-17 23:15:20|93425.5|93309.5|93426.8|93310.8|93430.8|93314.8|93421.3|93305.3|26
1645139730000|2022-02-17 23:15:30|93426.5|93310.5|93426.3|93310.3|93435.3|93319.3|93418.7|93302.7|18
1645139740000|2022-02-17 23:15:40|93425.7|93309.7|93428.9|93312.9|93433.6|93317.6|93424.1|93308.1|26
1645139750000|2022-02-17 23:15:50|93429.7|93313.7|93426.1|93310.1|93432|93316|93423.5|93307.5|24
1645139760000|2022-02-17 23:16:00|93427.3|93311.3|93425.2|93309.2|93433.9|93317.9|93423.4|93307.4|21
1645139770000|2022-02-17 23:16:10|93426.3|93310.3|93424.9|93308.9|93431.8|93315.8|93422.5|93306.5|19
1645139780000|2022-02-17 23:16:20|93425|93309|93422.4|93306.4|93425|93309|93420|93304|26
1645139790000|2022-02-17 23:16:30|93422.5|93306.5|93425|93309|93427.8|93311.8|93419.7|93303.7|21
1645139800000|2022-02-17 23:16:40|93422.8|93306.8|93425.5|93309.5|93425.5|93309.5|93420.8|93304.8|24
1645139810000|2022-02-17 23:16:50|93426.1|93310.1|93433.9|93317.9|93439.5|93323.5|93423.1|93307.1|30
1645139820000|2022-02-17 23:17:00|93433.7|93317.7|93431.2|93315.2|93436.9|93320.9|93427|93314.7|31
1645139830000|2022-02-17 23:17:10|93431.3|93315.3|93438.8|93322.8|93440.1|93324.1|93429.5|93313.5|21
1645139840000|2022-02-17 23:17:20|93435.9|93319.9|93431.3|93315.3|93435.9|93319.9|93431.1|93315.1|12
1645139850000|2022-02-17 23:17:30|93431.6|93315.6|93441.8|93325.8|93441.8|93325.8|93429.5|93313.5|20
1645139860000|2022-02-17 23:17:40|93441.4|93325.4|93438.5|93322.5|93441.4|93325.4|93433.6|93317.6|20
1645139870000|2022-02-17 23:17:50|93442.8|93326.8|93426.4|93310.4|93442.8|93326.8|93425.7|93309.7|29
1645139880000|2022-02-17 23:18:00|93426.7|93310.7|93436.9|93320.9|93436.9|93320.9|93422|93306|33
1645139890000|2022-02-17 23:18:10|93437.3|93321.3|93428.4|93312.4|93437.3|93321.3|93424.1|93308.1|40
1645139900000|2022-02-17 23:18:20|93430.7|93314.7|93433.8|93317.8|93433.9|93317.9|93429.3|93313.3|22
1645139910000|2022-02-17 23:18:30|93434.6|93318.6|93425.7|93309.7|93434.6|93318.6|93425.7|93309.7|28
1645139920000|2022-02-17 23:18:40|93425.6|93309.6|93421.2|93305.2|93425.6|93309.6|93418.6|93302.6|14
1645139930000|2022-02-17 23:18:50|93419.1|93303.1|93425.2|93309.2|93425.3|93309.3|93417.8|93301.8|19
1645139940000|2022-02-17 23:19:00|93424.5|93308.5|93419.7|93303.7|93428.7|93312.7|93418.9|93302.9|32
1645139950000|2022-02-17 23:19:10|93419.8|93303.8|93419.7|93303.7|93422.1|93306.1|93419|93303|29
1645139960000|2022-02-17 23:19:20|93420.7|93304.7|93425.6|93309.6|93427.4|93311.4|93419.7|93303.7|24
1645139970000|2022-02-17 23:19:30|93422.2|93306.2|93415.5|93299.5|93423.2|93307.2|93414.8|93298.8|30
1645139980000|2022-02-17 23:19:40|93415.3|93299.3|93419.6|93303.6|93424|93308|93414.4|93298.4|25
1645139990000|2022-02-17 23:19:50|93419.7|93303.7|93417.8|93301.8|93420|93304|93416.5|93300.5|19
1645140000000|2022-02-17 23:20:00|93417.2|93301.2|93421.2|93305.2|93424.8|93308.8|93415.4|93299.4|31
1645140010000|2022-02-17 23:20:10|93420.9|93304.9|93421.9|93305.9|93421.9|93305.9|93418|93302|15
1645140020000|2022-02-17 23:20:20|93418.3|93302.3|93421.5|93305.5|93423.5|93307.5|93414.1|93298.1|14
1645140030000|2022-02-17 23:20:30|93414.1|93303.7|93417.5|93302.8|93422.3|93306.3|93414.1|93300|26
1645140040000|2022-02-17 23:20:40|93419.2|93303.2|93427.3|93311.3|93427.3|93311.3|93417.6|93301.6|25
1645140050000|2022-02-17 23:20:50|93428|93312|93417.9|93301.9|93428.4|93312.4|93416.3|93300.3|24
1645140060000|2022-02-17 23:21:00|93417.2|93301.2|93430|93314|93430|93314|93415.3|93299.3|24
1645140070000|2022-02-17 23:21:10|93428.6|93312.6|93422.9|93306.9|93428.6|93312.6|93421|93305|25
1645140080000|2022-02-17 23:21:20|93423.1|93307.1|93421|93305|93424.2|93308.2|93417.4|93303.7|26
1645140090000|2022-02-17 23:21:30|93420.8|93304.8|93432.4|93316.4|93432.4|93316.4|93419.3|93303.3|7
1645140100000|2022-02-17 23:21:40|93432.7|93316.7|93421.5|93305.5|93432.7|93316.7|93421.2|93305.2|12
1645140110000|2022-02-17 23:21:50|93422|93306|93427.7|93311.7|93427.7|93311.7|93418|93302|20
1645140120000|2022-02-17 23:22:00|93431.1|93315.1|93423.1|93307.1|93431.1|93315.1|93418.5|93302.5|29
1645140130000|2022-02-17 23:22:10|93426.7|93310.7|93431.5|93315.5|93431.5|93315.5|93421.3|93305.3|24
1645140140000|2022-02-17 23:22:20|93431.1|93315.1|93425.1|93309.1|93431.1|93315.1|93421.8|93305.8|24
1645140150000|2022-02-17 23:22:30|93425.5|93309.5|93417.8|93302|93426.2|93310.2|93417.6|93301.6|24
1645140160000|2022-02-17 23:22:40|93422|93306|93427.7|93311.7|93427.7|93311.7|93415.6|93299.6|35
1645140170000|2022-02-17 23:22:50|93427.5|93311.5|93423.1|93307.1|93429.1|93313.1|93420.8|93304.8|17
1645140180000|2022-02-17 23:23:00|93423.3|93307.3|93411.7|93298.1|93426.3|93310.3|93406.4|93295.4|25
1645140190000|2022-02-17 23:23:10|93428.4|93312.4|93419.1|93303.1|93428.4|93312.4|93416.9|93300.9|15
1645140200000|2022-02-17 23:23:20|93420.2|93304.2|93424.1|93308.1|93430.8|93314.8|93418.4|93302.4|12
1645140210000|2022-02-17 23:23:30|93425.3|93309.3|93419.4|93303.4|93427.2|93311.2|93415.9|93299.9|13
1645140220000|2022-02-17 23:23:40|93418.8|93302.8|93416.3|93300.3|93434|93318|93414.4|93298.4|16
1645140230000|2022-02-17 23:23:50|93421.9|93305.9|93415.5|93299.5|93421.9|93305.9|93415.5|93299.5|5
1645140240000|2022-02-17 23:24:00|93417.1|93301.1|93421.5|93305.5|93431.4|93315.4|93413.9|93297.9|16
1645140250000|2022-02-17 23:24:10|93420.7|93304.7|93417.9|93301.9|93421.9|93305.9|93416.9|93300.9|12
1645140260000|2022-02-17 23:24:20|93417.1|93301.1|93415.3|93299.3|93418.2|93302.2|93412.7|93296.7|31
1645140270000|2022-02-17 23:24:30|93414.7|93298.7|93419.2|93303.2|93423.9|93307.9|93414.1|93298.1|33
1645140280000|2022-02-17 23:24:40|93419|93303|93415.3|93299.3|93420.6|93304.6|93414.8|93298.8|20
1645140290000|2022-02-17 23:24:50|93415.5|93299.5|93416.3|93300.3|93425.5|93309.5|93414.3|93298.3|28
1645140300000|2022-02-17 23:25:00|93414.4|93298.4|93415.3|93299.3|93419|93303|93414.2|93298.2|15
1645140310000|2022-02-17 23:25:10|93414.9|93298.9|93412.1|93296.1|93416.7|93300.7|93411.4|93295.4|19
1645140320000|2022-02-17 23:25:20|93412.9|93296.9|93411.3|93295.3|93414.1|93298.1|93410.3|93294.3|11
1645140330000|2022-02-17 23:25:30|93410.7|93294.7|93407.3|93291.3|93421.7|93305.7|93406.5|93290.5|16
1645140340000|2022-02-17 23:25:40|93407.2|93291.2|93406.8|93290.8|93408.2|93292.2|93406.8|93290.8|5
1645140350000|2022-02-17 23:25:50|93407.4|93291.4|93412.5|93296.5|93412.5|93296.5|93407.4|93291.4|14
1645140360000|2022-02-17 23:26:00|93412.3|93296.3|93413.5|93297.5|93413.6|93297.6|93410.4|93294.4|21
1645140370000|2022-02-17 23:26:10|93408.3|93292.3|93413.3|93297.3|93416.1|93300.1|93408.3|93292.3|13
1645140380000|2022-02-17 23:26:20|93410.4|93294.4|93404.3|93289.9|93410.4|93298.5|93403.8|93289.9|12
1645140390000|2022-02-17 23:26:30|93404.7|93295.3|93405.6|93295|93405.6|93296.8|93402.9|93294.2|6
1645140400000|2022-02-17 23:26:40|93414.5|93298.5|93409.9|93295|93414.5|93298.5|93408.6|93293.7|17
1645140410000|2022-02-17 23:26:50|93410.1|93295.2|93407.1|93295.5|93414.4|93298.4|93407.1|93294|11
1645140420000|2022-02-17 23:27:00|93415.8|93299.8|93413.9|93297.9|93420|93304|93413.3|93297.3|23
1645140430000|2022-02-17 23:27:10|93415.7|93299.7|93411.9|93295.9|93415.7|93299.7|93410.7|93294.7|16
1645140440000|2022-02-17 23:27:20|93412.2|93296.2|93415.3|93299.3|93420.7|93304.7|93411.8|93295.8|15
1645140450000|2022-02-17 23:27:30|93416.9|93300.9|93411.9|93295.9|93422.9|93306.9|93411.9|93295.9|14
1645140460000|2022-02-17 23:27:40|93410.3|93301.2|93431.9|93315.9|93431.9|93315.9|93408.9|93298.3|16
1645140470000|2022-02-17 23:27:50|93426.4|93310.4|93413.7|93298.6|93426.4|93310.4|93410.4|93297.3|15
1645140480000|2022-02-17 23:28:00|93413|93294.3|93417.2|93301.2|93421|93305|93408.7|93294.3|21
1645140490000|2022-02-17 23:28:10|93419.6|93303.6|93400.2|93284.2|93419.6|93303.6|93400.2|93284.2|15
1645140500000|2022-02-17 23:28:20|93409.5|93293.5|93405.1|93289.1|93409.5|93293.5|93403.6|93287.6|23
1645140510000|2022-02-17 23:28:30|93405.6|93289.6|93409.8|93293.8|93411.6|93295.6|93405.5|93289.5|10
1645140520000|2022-02-17 23:28:40|93410.1|93294.1|93413.9|93297.9|93417.2|93301.2|93409.1|93293.1|20
1645140530000|2022-02-17 23:28:50|93413.5|93297.5|93412.1|93296.1|93414.7|93298.7|93411|93295|19
1645140540000|2022-02-17 23:29:00|93411.8|93295.8|93408.1|93296.1|93424.3|93308.3|93407.6|93295.2|17
1645140550000|2022-02-17 23:29:10|93409.3|93295.8|93415.6|93299.6|93421|93305|93406.8|93295.8|23
1645140560000|2022-02-17 23:29:20|93416.4|93300.4|93415.1|93299.1|93417|93301|93414|93298|12
1645140570000|2022-02-17 23:29:30|93416|93300|93411.1|93295.1|93416.2|93300.2|93410.6|93294.6|46
1645140580000|2022-02-17 23:29:40|93411.7|93295.7|93419.5|93303.5|93424.1|93308.1|93410.6|93294.6|33
1645140590000|2022-02-17 23:29:50|93409.2|93293.2|93414|93298|93416|93300|93409.2|93293.2|19
1645140600000|2022-02-17 23:30:00|93413.7|93299.5|93411.8|93295.8|93420|93304|93410.2|93294.2|35
1645140610000|2022-02-17 23:30:10|93413.3|93297.3|93410.5|93294.5|93413.3|93297.3|93409.3|93293.3|19
1645140620000|2022-02-17 23:30:20|93410.9|93294.9|93413.8|93297.8|93416.1|93300.1|93410|93294|20
1645140630000|2022-02-17 23:30:30|93413.2|93297.2|93410.4|93294.4|93413.9|93297.9|93410.4|93294.4|15
1645140640000|2022-02-17 23:30:40|93410.6|93294.6|93407.2|93291.2|93411.9|93295.9|93405.7|93289.7|9
1645140650000|2022-02-17 23:30:50|93407.1|93291.1|93409.7|93293.7|93420.3|93304.3|93407|93291|14
1645140660000|2022-02-17 23:31:00|93410|93294|93413.9|93297.9|93422.3|93306.3|93410|93294|10
1645140670000|2022-02-17 23:31:10|93414.8|93298.8|93414|93298|93420|93304|93412.1|93296.1|18
1645140680000|2022-02-17 23:31:20|93414.8|93298.8|93419.8|93303.8|93422.3|93306.3|93414.8|93298.8|11
1645140690000|2022-02-17 23:31:30|93418.3|93302.3|93411.6|93295.6|93418.3|93302.3|93408.3|93292.3|25
1645140700000|2022-02-17 23:31:40|93411.9|93295.9|93412.1|93296.1|93414.6|93298.6|93411.1|93295.1|22
1645140710000|2022-02-17 23:31:50|93412.3|93296.3|93419.5|93303.5|93423|93307|93412.3|93296.3|23
1645140720000|2022-02-17 23:32:00|93420.3|93304.3|93416.8|93300.8|93420.3|93304.3|93415.9|93299.9|20
1645140730000|2022-02-17 23:32:10|93416.6|93300.6|93414.7|93298.7|93418.4|93302.4|93414.1|93298.1|26
1645140740000|2022-02-17 23:32:20|93414.8|93298.8|93420.9|93304.9|93430.6|93314.6|93414.4|93298.4|13
1645140750000|2022-02-17 23:32:30|93413.4|93298|93411.1|93295.1|93413.4|93300.3|93408.8|93293.9|27
1645140760000|2022-02-17 23:32:40|93411|93295|93411|93295|93411.6|93295.6|93408.9|93292.9|17
1645140770000|2022-02-17 23:32:50|93410.7|93294.7|93418.5|93302.5|93420.5|93304.5|93410.6|93294.6|21
1645140780000|2022-02-17 23:33:00|93416.9|93300.9|93416.4|93300.4|93418.8|93302.8|93414.7|93298.7|27
1645140790000|2022-02-17 23:33:10|93415.7|93299.7|93425.3|93309.3|93425.3|93309.3|93410.7|93294.7|19
1645140800000|2022-02-17 23:33:20|93425.5|93309.5|93414.2|93298.2|93425.5|93309.5|93412.9|93296.9|16
1645140810000|2022-02-17 23:33:30|93419.6|93303.6|93416.8|93300.8|93428.7|93312.7|93413.7|93297.7|33
1645140820000|2022-02-17 23:33:40|93416.4|93300.4|93415.9|93299.9|93420.7|93304.7|93415|93299|31
1645140830000|2022-02-17 23:33:50|93415.1|93299.1|93419.8|93303.8|93423.6|93307.6|93407.6|93291.6|25
1645140840000|2022-02-17 23:34:00|93419.6|93303.6|93419.9|93303.9|93426.1|93310.1|93410.1|93294.1|24
1645140850000|2022-02-17 23:34:10|93418.4|93302.4|93415.8|93299.8|93418.4|93302.4|93414|93298|16
1645140860000|2022-02-17 23:34:20|93416.8|93300.8|93414|93298|93419.9|93303.9|93414|93298|17
1645140870000|2022-02-17 23:34:30|93413.8|93297.8|93418.7|93302.7|93432.3|93316.3|93413.1|93297.1|20
1645140880000|2022-02-17 23:34:40|93419.6|93303.6|93413.7|93297.7|93420.8|93304.8|93412.6|93296.6|11
1645140890000|2022-02-17 23:34:50|93413.8|93297.8|93418.2|93302.2|93420.5|93304.5|93411.6|93295.6|14
1645140900000|2022-02-17 23:35:00|93418.1|93302.1|93421.7|93305.7|93422.7|93306.7|93411.3|93295.3|28
1645140910000|2022-02-17 23:35:10|93419|93303|93417.8|93301.8|93419|93303|93416|93300|14
1645140920000|2022-02-17 23:35:20|93415.7|93299.7|93426.8|93310.8|93426.8|93310.8|93412.3|93296.3|18
1645140930000|2022-02-17 23:35:30|93423.9|93307.9|93412.3|93296.3|93423.9|93307.9|93409.9|93293.9|18
1645140940000|2022-02-17 23:35:40|93412.5|93296.5|93415.1|93299.1|93415.1|93299.1|93412.5|93296.5|16
1645140950000|2022-02-17 23:35:50|93415.3|93299.3|93419.9|93303.9|93421.1|93305.1|93411.5|93295.5|17
1645140960000|2022-02-17 23:36:00|93421.7|93305.7|93418.7|93302.7|93421.7|93305.7|93417|93301|32
1645140970000|2022-02-17 23:36:10|93418.8|93302.8|93418.7|93302.7|93419.7|93303.7|93416.5|93300.5|19
1645140980000|2022-02-17 23:36:20|93419.5|93303.5|93418.5|93302.5|93424|93308|93417.3|93301.3|20
1645140990000|2022-02-17 23:36:30|93418.1|93302.1|93418.6|93302.6|93419|93303|93416.5|93300.5|13
1645141000000|2022-02-17 23:36:40|93418.4|93302.4|93415.5|93299.5|93418.7|93302.7|93415.5|93299.5|14
1645141010000|2022-02-17 23:36:50|93415.7|93299.7|93420.5|93304.5|93423.6|93307.6|93415.7|93299.7|30
1645141020000|2022-02-17 23:37:00|93420.6|93304.6|93415.6|93299.6|93420.6|93304.6|93414.4|93298.4|28
1645141030000|2022-02-17 23:37:10|93415.5|93299.5|93418.3|93302.3|93418.8|93302.8|93410.8|93294.8|31
1645141040000|2022-02-17 23:37:20|93416.2|93300.2|93414.7|93298.7|93416.8|93300.8|93413.5|93297.5|13
1645141050000|2022-02-17 23:37:30|93414.8|93298.8|93414.2|93298.2|93415.7|93299.7|93413.4|93297.4|12
1645141060000|2022-02-17 23:37:40|93412.7|93296.7|93410.6|93294.6|93412.7|93296.7|93410.3|93294.3|11
1645141070000|2022-02-17 23:37:50|93409.5|93293.5|93413.7|93297.7|93416.9|93300.9|93409.5|93293.5|12
1645141080000|2022-02-17 23:38:00|93413.3|93297.3|93412.4|93296.4|93413.3|93297.3|93411|93295|10
1645141090000|2022-02-17 23:38:10|93412.9|93296.9|93411.7|93295.7|93413.2|93297.2|93409.9|93293.9|26
1645141100000|2022-02-17 23:38:20|93411.6|93295.6|93428.5|93312.5|93428.5|93312.5|93410.5|93294.5|12
1645141110000|2022-02-17 23:38:30|93426.5|93310.5|93426.3|93310.3|93426.5|93310.5|93417.1|93301.1|28
1645141120000|2022-02-17 23:38:40|93425.1|93309.1|93427.3|93311.3|93430.7|93314.7|93424.8|93308.8|19
1645141130000|2022-02-17 23:38:50|93426.3|93310.3|93428.5|93312.5|93432.1|93316.1|93425.6|93309.6|26
1645141140000|2022-02-17 23:39:00|93428.3|93312.3|93421.9|93305.9|93428.3|93312.3|93420.7|93304.7|25
1645141150000|2022-02-17 23:39:10|93422.1|93306.1|93419.3|93303.3|93433|93317|93419.3|93303.3|18
1645141160000|2022-02-17 23:39:20|93420.4|93304.4|93417.4|93301.4|93420.4|93304.4|93416.6|93300.6|25
1645141170000|2022-02-17 23:39:30|93417.1|93301.1|93424.2|93308.2|93426.2|93310.2|93416.8|93300.8|13
1645141180000|2022-02-17 23:39:40|93423.7|93307.7|93421.3|93305.3|93424.6|93308.6|93420.2|93304.2|13
1645141190000|2022-02-17 23:39:50|93420.9|93304.9|93410.3|93294.3|93422.3|93306.3|93409.6|93293.6|22
1645141200000|2022-02-17 23:40:00|93410|93294|93414.3|93298.3|93418.3|93306.1|93410|93294|16
1645141210000|2022-02-17 23:40:10|93416.4|93300.4|93413.7|93297.7|93416.4|93300.4|93413.1|93297.1|6
1645141220000|2022-02-17 23:40:20|93414.2|93298.2|93413.2|93297.2|93415.4|93299.4|93412.4|93296.4|15
1645141230000|2022-02-17 23:40:30|93412.9|93296.9|93411.4|93296|93416.3|93303|93410.6|93294.6|19
1645141240000|2022-02-17 23:40:40|93412.1|93296.1|93410.7|93294.7|93412.3|93298.4|93407.3|93294.1|9
1645141250000|2022-02-17 23:40:50|93413.3|93297.3|93415|93299|93418.1|93302.1|93410.1|93294.1|25
1645141260000|2022-02-17 23:41:00|93414.9|93298.9|93412.9|93296.9|93415.5|93299.5|93412.9|93296.9|9
1645141270000|2022-02-17 23:41:10|93414.5|93298.5|93409|93293|93416.1|93300.1|93409|93293|5
1645141280000|2022-02-17 23:41:20|93411.1|93295.1|93417.1|93301.1|93420.9|93304.9|93410|93294|19
1645141290000|2022-02-17 23:41:30|93417|93301|93415.9|93299.9|93417.3|93301.3|93412.2|93296.2|21
1645141300000|2022-02-17 23:41:40|93416.5|93300.5|93417.2|93301.2|93427.2|93311.2|93414.9|93298.9|17
1645141310000|2022-02-17 23:41:50|93417.7|93301.7|93413.9|93297.9|93418.7|93302.7|93411.3|93296.2|16
1645141320000|2022-02-17 23:42:00|93413.3|93297.3|93420.9|93304.9|93421|93305|93413.3|93297.3|18
1645141330000|2022-02-17 23:42:10|93420.2|93304.2|93418.6|93302.6|93421|93305|93418.2|93302.2|7
1645141340000|2022-02-17 23:42:20|93418.5|93302.5|93419.4|93303.4|93423|93307|93418.5|93302.5|14
1645141350000|2022-02-17 23:42:30|93419.8|93303.8|93418.7|93302.7|93419.8|93303.8|93416.9|93300.9|9
1645141360000|2022-02-17 23:42:40|93418.5|93302.5|93416.3|93300.3|93418.7|93302.7|93414.7|93298.7|7
1645141370000|2022-02-17 23:42:50|93416.6|93300.6|93419.6|93303.6|93423.6|93307.6|93416.6|93300.6|19
1645141380000|2022-02-17 23:43:00|93419.8|93303.8|93423.8|93307.8|93424.6|93308.6|93419.8|93303.8|20
1645141390000|2022-02-17 23:43:10|93423.6|93307.6|93422.4|93306.4|93423.7|93307.7|93422.4|93306.4|8
1645141400000|2022-02-17 23:43:20|93423.6|93307.6|93422.7|93306.7|93427.3|93311.3|93422|93306|15
1645141410000|2022-02-17 23:43:30|93422.4|93306.4|93417.5|93301.5|93424.9|93308.9|93414.9|93298.9|21
1645141420000|2022-02-17 23:43:40|93417.3|93301.3|93416.9|93300.9|93417.4|93301.4|93415.4|93299.4|23
1645141430000|2022-02-17 23:43:50|93416.4|93300.4|93421|93305|93425.1|93309.1|93416.4|93300.4|12
1645141440000|2022-02-17 23:44:00|93420.4|93304.4|93417.2|93301.2|93425.5|93309.5|93417.1|93301.1|14
1645141450000|2022-02-17 23:44:10|93416.9|93300.9|93416.1|93300.1|93418.3|93302.3|93415.7|93299.7|23
1645141460000|2022-02-17 23:44:20|93415.9|93299.9|93414.8|93298.8|93427.7|93311.7|93413.1|93297.1|27
1645141470000|2022-02-17 23:44:30|93414.2|93298.2|93412|93296|93414.2|93298.2|93411.2|93295.2|9
1645141480000|2022-02-17 23:44:40|93411.4|93295.4|93413.2|93297.2|93417.6|93301.6|93411.4|93295.4|19
1645141490000|2022-02-17 23:44:50|93414|93298|93413.7|93297.7|93414|93298|93411.9|93295.9|16
1645141500000|2022-02-17 23:45:00|93413.9|93297.9|93412.6|93296.6|93414|93298|93411.8|93295.8|14
1645141510000|2022-02-17 23:45:10|93421.7|93305.7|93415.2|93299.2|93421.7|93305.7|93415.2|93299.2|11
1645141520000|2022-02-17 23:45:20|93416.3|93300.9|93416.4|93300.4|93422|93306|93414.7|93298.7|9
1645141530000|2022-02-17 23:45:30|93418.5|93302.5|93413.3|93297.3|93418.5|93302.5|93413.3|93297.3|17
1645141540000|2022-02-17 23:45:40|93411|93295|93410.2|93294.2|93411.4|93295.4|93409.7|93293.7|10
1645141550000|2022-02-17 23:45:50|93410.6|93294.6|93411.2|93295.2|93412.3|93296.3|93410.3|93294.3|11
1645141560000|2022-02-17 23:46:00|93411|93295|93412.3|93296.3|93418.5|93302.5|93410.2|93294.2|31
1645141570000|2022-02-17 23:46:10|93412.6|93296.6|93414.1|93298.1|93414.7|93298.7|93412.4|93296.4|19
1645141580000|2022-02-17 23:46:20|93421.7|93305.7|93411.5|93295.5|93421.7|93305.7|93410.4|93294.4|19
1645141590000|2022-02-17 23:46:30|93411.1|93295.1|93412.2|93296.2|93412.2|93296.2|93410.1|93294.1|12
1645141600000|2022-02-17 23:46:40|93412.3|93296.3|93415.4|93299.4|93418|93302|93412.3|93296.3|10
1645141610000|2022-02-17 23:46:50|93412.7|93296.7|93414.3|93298.3|93423.4|93307.4|93412.4|93296.4|13
1645141620000|2022-02-17 23:47:00|93410.2|93302|93421|93305|93421.9|93305.9|93410.2|93298.4|28
1645141630000|2022-02-17 23:47:10|93420.5|93304.5|93423.9|93307.9|93429.7|93313.7|93420.5|93304.5|25
1645141640000|2022-02-17 23:47:20|93424.3|93308.3|93435|93319|93435|93319|93423.1|93307.1|30
1645141650000|2022-02-17 23:47:30|93435.1|93319.1|93428.4|93312.4|93435.1|93319.1|93428.1|93312.1|16
1645141660000|2022-02-17 23:47:40|93429.3|93313.3|93430.5|93314.5|93433.2|93317.2|93426.8|93310.8|24
1645141670000|2022-02-17 23:47:50|93431.2|93315.2|93429|93313|93434.1|93318.1|93423|93307.9|24
1645141680000|2022-02-17 23:48:00|93428.4|93312.4|93427.4|93311.4|93432.2|93316.2|93427.4|93311.4|29
1645141690000|2022-02-17 23:48:10|93426.3|93311.6|93428.2|93312.2|93431.7|93315.7|93423.6|93307.8|14
1645141700000|2022-02-17 23:48:20|93429.4|93313.4|93429.2|93313.2|93429.9|93313.9|93426.9|93310.9|24
1645141710000|2022-02-17 23:48:30|93429.5|93313.5|93426.4|93310.4|93429.5|93313.5|93419|93303|24
1645141720000|2022-02-17 23:48:40|93425.5|93309.5|93421.7|93305.7|93425.5|93310.9|93419.7|93303.7|15
1645141730000|2022-02-17 23:48:50|93420.4|93305.4|93421.5|93305.5|93422.7|93306.7|93418.1|93304.9|18
1645141740000|2022-02-17 23:49:00|93421.3|93305.3|93426.3|93310.3|93426.3|93310.3|93416.6|93300.6|21
1645141750000|2022-02-17 23:49:10|93425.2|93309.2|93417.3|93301.3|93425.2|93309.2|93416.3|93300.4|17
1645141760000|2022-02-17 23:49:20|93418.5|93302.5|93417.8|93301.8|93419.8|93303.8|93417.3|93301.3|15
1645141770000|2022-02-17 23:49:30|93418.1|93302.1|93423.4|93307.4|93423.4|93307.4|93415.1|93299.1|15
1645141780000|2022-02-17 23:49:40|93424.9|93308.9|93419.6|93303.6|93424.9|93308.9|93419.6|93303.6|9
1645141790000|2022-02-17 23:49:50|93420.1|93309.6|93418.3|93302.3|93422.7|93311|93418.2|93302.2|21
1645141800000|2022-02-17 23:50:00|93418.8|93302.8|93414.2|93298.2|93418.8|93306.3|93410.8|93298.2|25
1645141810000|2022-02-17 23:50:10|93413.9|93299.1|93416|93300|93417|93301|93413.9|93299.1|22
1645141820000|2022-02-17 23:50:20|93415.8|93299.8|93417|93301|93424.8|93308.8|93415.1|93299.8|11
1645141830000|2022-02-17 23:50:30|93418.4|93302.4|93415.1|93299.1|93419.8|93303.8|93414.1|93298.1|14
1645141840000|2022-02-17 23:50:40|93416.1|93300.1|93421|93305|93424.4|93308.4|93415.7|93299.7|7
1645141850000|2022-02-17 23:50:50|93420.2|93304.2|93414|93298|93420.9|93304.9|93414|93298|16
1645141860000|2022-02-17 23:51:00|93414.3|93298.3|93413|93300|93414.3|93300.3|93410.7|93296.1|16
1645141870000|2022-02-17 23:51:10|93411.7|93299.8|93416.5|93300.5|93422.8|93306.8|93411.7|93297.3|18
1645141880000|2022-02-17 23:51:20|93416.4|93300.4|93411.1|93296.9|93416.4|93300.4|93410.6|93294.6|15
1645141890000|2022-02-17 23:51:30|93411|93296.8|93411.9|93295.9|93412.3|93298.2|93409.9|93294.9|12
1645141900000|2022-02-17 23:51:40|93411.7|93295.7|93416.3|93300.3|93421|93305|93411.7|93295.7|12
1645141910000|2022-02-17 23:51:50|93416.6|93300.6|93410.2|93294.2|93416.6|93302.1|93406.9|93294.2|17
1645141920000|2022-02-17 23:52:00|93417.2|93301.2|93414|93298|93423.4|93307.4|93409.5|93294.4|15
1645141930000|2022-02-17 23:52:10|93411.2|93297.8|93407.2|93291.2|93413.1|93297.8|93407.2|93291.2|16
1645141940000|2022-02-17 23:52:20|93406.2|93293.9|93409.9|93294.2|93410.6|93294.6|93406.2|93291.6|12
1645141950000|2022-02-17 23:52:30|93409.6|93294.6|93411.4|93295.4|93411.4|93295.4|93408|93293.2|11
1645141960000|2022-02-17 23:52:40|93409.4|93293.8|93412.9|93296.9|93412.9|93296.9|93409.4|93293.8|16
1645141970000|2022-02-17 23:52:50|93413|93297|93409.6|93293.6|93414.7|93302.3|93404.7|93293.6|18
1645141980000|2022-02-17 23:53:00|93408.3|93292.3|93412.1|93296.1|93412.7|93301.2|93403.5|93291.5|17
1645141990000|2022-02-17 23:53:10|93413.5|93297.5|93414.6|93298.6|93415.6|93304|93409.6|93297.5|15
1645142000000|2022-02-17 23:53:20|93413.6|93299.4|93415.5|93299.5|93417.6|93302.2|93413.1|93299|21
1645142010000|2022-02-17 23:53:30|93415.7|93299.7|93415.5|93299.5|93416.3|93300.5|93414.3|93298.7|13
1645142020000|2022-02-17 23:53:40|93415.3|93299.3|93411.2|93304.2|93420.1|93304.2|93408.2|93297.1|22
1645142030000|2022-02-17 23:53:50|93408.4|93304.9|93415.9|93299.9|93415.9|93308|93405.8|93298.8|28
1645142040000|2022-02-17 23:54:00|93413.4|93301.2|93414.8|93298.8|93417.3|93303.5|93411.1|93298.8|11
1645142050000|2022-02-17 23:54:10|93417.8|93301.8|93417.5|93301.5|93417.8|93303.8|93413.1|93299.7|14
1645142060000|2022-02-17 23:54:20|93420.7|93304.7|93420.9|93304.9|93423.5|93307.5|93420.6|93304.6|20
1645142070000|2022-02-17 23:54:30|93420.8|93304.8|93421|93305|93421.2|93305.2|93419.7|93303.7|14
1645142080000|2022-02-17 23:54:40|93419.9|93303.9|93420.2|93304.2|93421.1|93305.1|93418.5|93302.5|12
1645142090000|2022-02-17 23:54:50|93420.4|93304.4|93423.1|93307.1|93423.3|93307.5|93419.8|93303.8|18
1645142100000|2022-02-17 23:55:00|93424.1|93308.1|93425|93309|93426.2|93312.4|93418.9|93308.1|22
1645142110000|2022-02-17 23:55:10|93421.5|93310.4|93425.5|93309.5|93428.6|93312.6|93419.9|93308.6|13
1645142120000|2022-02-17 23:55:20|93425.9|93309.9|93428|93312|93428|93313|93425|93309|11
1645142130000|2022-02-17 23:55:30|93428.1|93312.1|93427.5|93311.5|93428.3|93313.6|93424.1|93310.8|11
1645142140000|2022-02-17 23:55:40|93427.9|93311.9|93427.9|93311.9|93429.9|93313.9|93427.2|93311.2|26
1645142150000|2022-02-17 23:55:50|93427.7|93311.7|93427|93311|93428.2|93314.5|93420.3|93308.3|11
1645142160000|2022-02-17 23:56:00|93427.1|93311.1|93428.2|93312.2|93430.6|93316.3|93423.6|93310.7|20
1645142170000|2022-02-17 23:56:10|93428.7|93312.7|93427.7|93311.7|93428.7|93312.7|93427.3|93311.3|18
1645142180000|2022-02-17 23:56:20|93428.1|93312.1|93425.2|93309.2|93428.1|93312.1|93425.2|93309.2|15
1645142190000|2022-02-17 23:56:30|93425.8|93309.8|93427.9|93311.9|93429|93313.4|93425.3|93309.7|16
1645142200000|2022-02-17 23:56:40|93428.6|93312.6|93426.4|93310.4|93428.8|93312.8|93426.1|93310.4|11
1645142210000|2022-02-17 23:56:50|93424.4|93308.4|93421.5|93305.5|93426.4|93310.4|93420.7|93304.7|16
1645142220000|2022-02-17 23:57:00|93420.9|93304.9|93426.9|93310.9|93427.7|93311.7|93420.9|93304.9|23
1645142230000|2022-02-17 23:57:10|93427|93311|93427.2|93311.2|93427.5|93311.5|93425.6|93309.6|13
1645142240000|2022-02-17 23:57:20|93427.4|93311.4|93425.7|93309.7|93427.4|93311.5|93425|93309.7|18
1645142250000|2022-02-17 23:57:30|93424.8|93308.8|93421.6|93311.8|93428|93314.5|93420.2|93308.8|18
1645142260000|2022-02-17 23:57:40|93425.5|93309.5|93424|93308|93426.1|93310.1|93423.3|93307.4|15
1645142270000|2022-02-17 23:57:50|93424.6|93308.6|93427.3|93311.3|93427.3|93311.3|93422.7|93308.2|15
1645142280000|2022-02-17 23:58:00|93426.8|93310.8|93426.4|93310.4|93426.9|93312|93423.6|93309.6|24
1645142290000|2022-02-17 23:58:10|93427.2|93311.2|93425.5|93319.3|93431.8|93319.4|93425|93310.6|27
1645142300000|2022-02-17 23:58:20|93428.2|93317.5|93431|93315|93433.9|93319.2|93428.2|93315|16
1645142310000|2022-02-17 23:58:30|93431.2|93315.4|93432.3|93316.3|93432.4|93316.4|93429.7|93313.7|17
1645142320000|2022-02-17 23:58:40|93431.9|93315.9|93433.3|93317.3|93433.3|93317.9|93425.7|93311.9|15
1645142330000|2022-02-17 23:58:50|93432.8|93316.8|93427.3|93311.3|93436.1|93320.2|93427.3|93311.3|14
1645142340000|2022-02-17 23:59:00|93429.2|93313.2|93428.2|93312.2|93430.2|93315.6|93424.9|93311|19
1645142350000|2022-02-17 23:59:10|93428.3|93312.3|93428.4|93312.4|93428.6|93314.3|93426|93311|12
1645142360000|2022-02-17 23:59:20|93428.9|93312.9|93443.2|93328.6|93444.3|93328.9|93428.9|93312.9|47
1645142370000|2022-02-17 23:59:30|93435.8|93331.7|93437|93329.1|93447|93333.8|93435.8|93325.5|38
1645142380000|2022-02-17 23:59:40|93437.3|93329.4|93436.4|93325.8|93442.5|93329.4|93436.1|93323.5|19
1645142390000|2022-02-17 23:59:50|93436.7|93326.2|93443.3|93327.3|93443.6|93328|93436.5|93322.9|15
1645142400000|2022-02-18 00:00:00|93435.5|93331.1|93432|93330.5|93440.2|93333|93423.2|93317.7|55
1645142410000|2022-02-18 00:00:10|93437.4|93321.4|93441.7|93327|93447.4|93332|93437.2|93321.4|24
1645142420000|2022-02-18 00:00:20|93440.5|93328.6|93439.8|93333.8|93444.9|93335.6|93436.6|93323.2|41
1645142430000|2022-02-18 00:00:30|93439.3|93336.2|93440.6|93334.3|93443.7|93336.2|93430.2|93319.8|51
1645142440000|2022-02-18 00:00:40|93440.5|93335.2|93441.8|93332.7|93443.2|93336.5|93437.8|93330.9|17
1645142450000|2022-02-18 00:00:50|93442.2|93332.5|93438|93330.4|93442.8|93334.3|93435.2|93328|27
1645142460000|2022-02-18 00:01:00|93439.1|93328.9|93432|93341.2|93440.8|93343.8|93425.7|93326.4|54
1645142470000|2022-02-18 00:01:10|93432.9|93339.1|93438.7|93340.2|93442.9|93345.4|93432|93332.7|27
1645142480000|2022-02-18 00:01:20|93438.9|93340.4|93434.7|93335.6|93441.4|93341.2|93430.6|93331|43
1645142490000|2022-02-18 00:01:30|93433.2|93335.2|93433.4|93332.8|93434.7|93337.3|93428.9|93328.2|23
1645142500000|2022-02-18 00:01:40|93433.6|93332.5|93434.8|93337.5|93435.8|93338.7|93429.3|93332.5|34
1645142510000|2022-02-18 00:01:50|93433.1|93337.7|93439.8|93332.5|93439.8|93338.8|93433.1|93332.5|19
1645142520000|2022-02-18 00:02:00|93440.2|93332.4|93434.8|93347.1|93445.4|93351.6|93427.2|93332.4|49
1645142530000|2022-02-18 00:02:10|93432.9|93347.4|93428.7|93340.7|93439.9|93348.5|93427.4|93336.5|58
1645142540000|2022-02-18 00:02:20|93428.5|93340.5|93431.1|93343.1|93436|93348.7|93426.8|93337.6|47
1645142550000|2022-02-18 00:02:30|93431.3|93342.8|93433.1|93343.1|93433.1|93344.8|93428.6|93340.2|41
1645142560000|2022-02-18 00:02:40|93432.1|93343.7|93430.6|93349.2|93433.2|93350|93429.5|93343.6|25
1645142570000|2022-02-18 00:02:50|93430.8|93349.6|93442.4|93354|93450.4|93360.4|93430.8|93347.1|30
1645142580000|2022-02-18 00:03:00|93443.8|93353|93447.8|93356.5|93452.6|93365.7|93437|93347.5|39
1645142590000|2022-02-18 00:03:10|93443.5|93357|93444.1|93352.9|93447.8|93364.9|93442|93351.6|49
1645142600000|2022-02-18 00:03:20|93444.3|93352.8|93440.5|93363.9|93444.3|93364.7|93439.3|93352.8|36
1645142610000|2022-02-18 00:03:30|93441.4|93362.5|93441.4|93361.1|93441.7|93366.3|93439|93359.9|18
1645142620000|2022-02-18 00:03:40|93439.6|93363.7|93428.1|93378.1|93441.2|93379.1|93427.5|93362.3|26
1645142630000|2022-02-18 00:03:50|93438|93367.7|93439.1|93365.7|93440|93377.9|93427.7|93361.3|12
1645142640000|2022-02-18 00:04:00|93438.8|93367|93439.5|93367.3|93443.8|93380.6|93427.2|93363.5|29
1645142650000|2022-02-18 00:04:10|93440.3|93365.9|93441.3|93367.7|93442.8|93380.4|93428.2|93363.2|26
1645142660000|2022-02-18 00:04:20|93444.5|93366.6|93433.2|93383.2|93445.3|93384.9|93430.3|93365|31
1645142670000|2022-02-18 00:04:30|93434.8|93384.8|93439.5|93389.5|93445.3|93391.1|93432.7|93370.3|46
1645142680000|2022-02-18 00:04:40|93439.9|93389.9|93438.7|93388.7|93452|93391.9|93438.7|93375.8|37
1645142690000|2022-02-18 00:04:50|93438.4|93388.4|93431.1|93381.1|93450.6|93388.4|93430.5|93365.9|47
1645142700000|2022-02-18 00:05:00|93430.7|93380.7|93424.5|93374.5|93441.3|93380.7|93422.9|93361.9|45
1645142710000|2022-02-18 00:05:10|93424.8|93374.8|93436.6|93364.1|93440.8|93375.5|93424.2|93357.1|33
1645142720000|2022-02-18 00:05:20|93428.4|93378.4|93437.1|93387.1|93447.4|93388.6|93428.4|93369.5|31
1645142730000|2022-02-18 00:05:30|93436.9|93386.9|93444.9|93370.8|93446.4|93387|93434.9|93368.7|24
1645142740000|2022-02-18 00:05:40|93443.7|93372.1|93424.5|93374.5|93443.7|93382.3|93424.4|93362.7|32
1645142750000|2022-02-18 00:05:50|93424.3|93374.3|93423.3|93373.3|93433|93374.8|93422.4|93361.9|18
1645142760000|2022-02-18 00:06:00|93423.5|93373.5|93433.3|93362.2|93436.1|93373.5|93422.8|93362.2|22
1645142770000|2022-02-18 00:06:10|93425.1|93375.1|93426.3|93376.3|93426.7|93376.7|93423.8|93373.8|14
1645142780000|2022-02-18 00:06:20|93426.1|93376.1|93425.7|93375.7|93426.1|93376.1|93423|93373|14
1645142790000|2022-02-18 00:06:30|93424.3|93374.3|93418.6|93368.6|93430|93374.3|93418.1|93356.2|23
1645142800000|2022-02-18 00:06:40|93418.2|93368.2|93427.9|93357.7|93428|93368.7|93416.5|93357.7|14
1645142810000|2022-02-18 00:06:50|93428.6|93356.5|93417.7|93367.7|93428.6|93368|93416.5|93356.5|19
1645142820000|2022-02-18 00:07:00|93418|93368|93418.9|93368.9|93422.5|93372.5|93418|93368|22
1645142830000|2022-02-18 00:07:10|93422.1|93372.1|93420.3|93370.3|93422.1|93372.1|93418|93368|11
1645142840000|2022-02-18 00:07:20|93420.7|93370.7|93414.2|93364.2|93426.7|93370.7|93414.2|93354.7|22
1645142850000|2022-02-18 00:07:30|93416.3|93366.3|93413.5|93363.5|93424.9|93366.6|93413.5|93352.5|13
1645142860000|2022-02-18 00:07:40|93413.9|93363.9|93412.7|93362.7|93414|93364|93411.9|93361.9|22
1645142870000|2022-02-18 00:07:50|93412.5|93362.5|93412.2|93362.2|93413.6|93363.6|93412.1|93362.1|21
1645142880000|2022-02-18 00:08:00|93411.8|93361.8|93405.1|93355.1|93416.8|93362.2|93404.7|93345.6|20
1645142890000|2022-02-18 00:08:10|93404.9|93354.9|93370.8|93294.5|93417.2|93355.2|93346.1|93280.5|37
1645142900000|2022-02-18 00:08:20|93357.4|93307.4|93365.5|93289.5|93375.1|93307.8|93348|93287|63
1645142910000|2022-02-18 00:08:30|93364.6|93289.7|93372.1|93297.8|93375.8|93298|93362.9|93289.7|56
1645142920000|2022-02-18 00:08:40|93374.5|93297.5|93379.1|93301.5|93387.3|93304|93373.1|93291|59
1645142930000|2022-02-18 00:08:50|93383.7|93297.6|93382.7|93300.3|93384.8|93302.9|93379.8|93297.2|49
1645142940000|2022-02-18 00:09:00|93382.1|93301.6|93394.6|93312.1|93397.2|93312.7|93380.1|93300.1|42
1645142950000|2022-02-18 00:09:10|93395.9|93310|93402.4|93320.6|93406|93325.6|93395|93310|41
1645142960000|2022-02-18 00:09:20|93401.2|93321.2|93394.8|93312|93402.3|93323|93392.8|93304.5|40
1645142970000|2022-02-18 00:09:30|93395.2|93312.3|93393.9|93314|93397.6|93315.3|93391.3|93308|33
1645142980000|2022-02-18 00:09:40|93394.7|93312.4|93393.8|93312.9|93396.1|93314.8|93393.3|93309.5|16
1645142990000|2022-02-18 00:09:50|93393.6|93312.4|93395.1|93318.4|93396.5|93330.4|93380.4|93309.3|30
1645143000000|2022-02-18 00:10:00|93394.3|93322.5|93396|93317.3|93398.8|93333.1|93383.1|93313|41
1645143010000|2022-02-18 00:10:10|93395.4|93317.9|93393.7|93316.6|93397.6|93318|93393|93312.7|20
1645143020000|2022-02-18 00:10:20|93395.7|93314.6|93396.5|93317.2|93397.5|93319.1|93395.2|93311.6|25
1645143030000|2022-02-18 00:10:30|93396.4|93318.4|93399.2|93323.4|93402.3|93323.4|93396.4|93318.2|17
1645143040000|2022-02-18 00:10:40|93402|93320.6|93400.4|93319.1|93402|93321.3|93397.5|93317|21
1645143050000|2022-02-18 00:10:50|93400.5|93321.2|93397.4|93323.7|93405.8|93325.6|93397.3|93316.5|21
1645143060000|2022-02-18 00:11:00|93398.2|93323.9|93397.3|93325.4|93400.4|93336.2|93385.9|93319.9|24
1645143070000|2022-02-18 00:11:10|93398.9|93323.7|93394.1|93317|93399.6|93324.8|93394.1|93315.1|28
1645143080000|2022-02-18 00:11:20|93393.2|93316.8|93399.1|93317.7|93401.4|93319.6|93393.2|93313.3|22
1645143090000|2022-02-18 00:11:30|93399.5|93317.9|93394.2|93317.3|93400.9|93319.9|93393.9|93316|35
1645143100000|2022-02-18 00:11:40|93393.4|93318.9|93398.8|93327.5|93400.5|93340|93389.5|93317.6|31
1645143110000|2022-02-18 00:11:50|93388.6|93338.6|93399.9|93323.4|93400.5|93338.8|93388.3|93323.4|27
1645143120000|2022-02-18 00:12:00|93398.5|93325.3|93397.8|93326.7|93399.6|93327.5|93397.6|93323.4|25
1645143130000|2022-02-18 00:12:10|93397.9|93326.8|93404.8|93324.4|93405.7|93327.3|93397.6|93318.2|18
1645143140000|2022-02-18 00:12:20|93406.7|93323.7|93405.6|93322.5|93407.6|93324.7|93404.8|93322.5|9
1645143150000|2022-02-18 00:12:30|93405.8|93323.5|93404.6|93330.4|93407.7|93330.4|93403.9|93323.4|26
1645143160000|2022-02-18 00:12:40|93404.7|93330.5|93410.3|93328.6|93411.7|93332.9|93404.7|93328.1|29
1645143170000|2022-02-18 00:12:50|93408.5|93333.6|93399|93349|93416.8|93353.3|93399|93328.1|26
1645143180000|2022-02-18 00:13:00|93409.5|93336.9|93410.1|93333.6|93413.5|93350.6|93399.7|93332.4|20
1645143190000|2022-02-18 00:13:10|93409.5|93334.1|93412|93331|93412|93336.5|93409.5|93330.1|16
1645143200000|2022-02-18 00:13:20|93411.2|93332.5|93414.5|93337.9|93414.5|93352.8|93401|93332|24
1645143210000|2022-02-18 00:13:30|93415.3|93335.6|93418.8|93336|93418.8|93353.6|93403.4|93335.6|28
1645143220000|2022-02-18 00:13:40|93417.3|93336.8|93420.9|93337.6|93421.1|93350.4|93400.4|93333.3|42
1645143230000|2022-02-18 00:13:50|93418.4|93343|93420.3|93346.9|93427.2|93359.9|93409.2|93338.5|30
1645143240000|2022-02-18 00:14:00|93422.1|93346.6|93422.4|93344|93423.8|93350.3|93420|93343.5|22
1645143250000|2022-02-18 00:14:10|93422|93347.3|93423|93346.4|93423.2|93347.7|93420.9|93343.3|28
1645143260000|2022-02-18 00:14:20|93422.9|93347.1|93421|93346.1|93424.4|93347.1|93419.1|93340.5|27
1645143270000|2022-02-18 00:14:30|93420.3|93344.8|93419.7|93342.9|93421.8|93358.9|93408.2|93342.5|21
1645143280000|2022-02-18 00:14:40|93419.4|93344.4|93420.3|93345.6|93422.7|93346.6|93419.4|93340.4|17
1645143290000|2022-02-18 00:14:50|93420.1|93345.5|93409.2|93359.2|93422.5|93359.2|93409.2|93340.7|30
1645143300000|2022-02-18 00:15:00|93409.7|93359.7|93415.6|93336.4|93426.2|93359.7|93409.4|93336.3|51
1645143310000|2022-02-18 00:15:10|93415.3|93336.5|93411.7|93338.2|93415.8|93350.9|93400.5|93335.2|33
1645143320000|2022-02-18 00:15:20|93410.9|93339.2|93392|93342|93411.9|93343.5|93392|93329|31
1645143330000|2022-02-18 00:15:30|93394.3|93344.3|93412.1|93335|93412.6|93345.2|93394|93331.9|40
1645143340000|2022-02-18 00:15:40|93411.6|93334.9|93416.8|93343|93418.2|93344.1|93411|93334.7|32
1645143350000|2022-02-18 00:15:50|93416.3|93344.6|93415|93342.2|93418.8|93344.8|93414.9|93337.3|29
1645143360000|2022-02-18 00:16:00|93414.8|93342.6|93412.5|93340.7|93415.9|93342.6|93410.6|93335.4|45
1645143370000|2022-02-18 00:16:10|93412.3|93340.6|93403.6|93353.6|93412.6|93353.6|93400.9|93339.8|29
1645143380000|2022-02-18 00:16:20|93404|93354|93406.4|93356.4|93416.8|93356.4|93402.6|93340.4|40
1645143390000|2022-02-18 00:16:30|93405.3|93355.3|93402.9|93352.9|93416.3|93357.6|93402.9|93344|46
1645143400000|2022-02-18 00:16:40|93403.3|93353.3|93411.9|93338.9|93413.1|93353.3|93399.1|93336.5|41
1645143410000|2022-02-18 00:16:50|93411.8|93338.8|93401.6|93351.6|93413.6|93351.6|93401.6|93334.8|15
1645143420000|2022-02-18 00:17:00|93411.6|93341.1|93418.9|93339.1|93419.8|93342.3|93411.6|93338|29
1645143430000|2022-02-18 00:17:10|93419.9|93338.1|93417|93342.7|93420.8|93356.6|93406.3|93337.6|18
1645143440000|2022-02-18 00:17:20|93416.6|93344.4|93402.9|93352.9|93416.6|93354.2|93401.2|93339.2|28
1645143450000|2022-02-18 00:17:30|93414.3|93342.5|93410.8|93336.7|93414.3|93350.2|93400.2|93330.1|12
1645143460000|2022-02-18 00:17:40|93411.6|93336.2|93409.7|93338|93412.2|93349.6|93398.4|93335.1|15
1645143470000|2022-02-18 00:17:50|93399.2|93349.2|93408.4|93337.3|93410.1|93349.6|93399|93336.4|31
1645143480000|2022-02-18 00:18:00|93398.6|93348.6|93408.8|93338.4|93409.3|93349.9|93398.2|93337.2|18
1645143490000|2022-02-18 00:18:10|93409.7|93337.7|93399.4|93349.4|93412|93350|93398.3|93335.8|26
1645143500000|2022-02-18 00:18:20|93400.6|93350.6|93398.9|93348.9|93410.6|93351.8|93398.1|93336.3|26
1645143510000|2022-02-18 00:18:30|93399.3|93349.3|93411|93337.1|93411.8|93350.5|93397.3|93334.7|29
1645143520000|2022-02-18 00:18:40|93400.8|93350.8|93411.2|93341.2|93411.2|93351.7|93398.4|93337.2|36
1645143530000|2022-02-18 00:18:50|93401.3|93351.3|93408.7|93338|93409.6|93351.3|93398.9|93335.7|15
1645143540000|2022-02-18 00:19:00|93409.5|93335.7|93411.3|93339|93415.1|93353.6|93400.5|93335.5|31
1645143550000|2022-02-18 00:19:10|93405.9|93355.9|93404.3|93354.3|93412.6|93356|93400.9|93340.6|21
1645143560000|2022-02-18 00:19:20|93404.5|93354.5|93402.6|93352.6|93405.4|93355.4|93402.6|93352.6|16
1645143570000|2022-02-18 00:19:30|93412|93341.9|93413|93342.1|93413.4|93354.4|93399.7|93339.8|20
1645143580000|2022-02-18 00:19:40|93402.3|93352.3|93401.8|93351.8|93413|93355|93400.8|93342|15
1645143590000|2022-02-18 00:19:50|93411.9|93341.5|93397.8|93347.8|93411.9|93352|93397.4|93334.9|17
1645143600000|2022-02-18 00:20:00|93397.1|93347.1|93403.6|93330.8|93405.4|93348.1|93392.7|93329.9|29
1645143610000|2022-02-18 00:20:10|93393.5|93343.5|93393.3|93343.3|93403.6|93343.7|93392.8|93330.2|13
1645143620000|2022-02-18 00:20:20|93393.5|93343.5|93394.9|93344.9|93403.2|93344.9|93392.1|93330.8|14
1645143630000|2022-02-18 00:20:30|93394.1|93344.1|93409.6|93335.9|93409.9|93344.2|93392.6|93332.3|21
1645143640000|2022-02-18 00:20:40|93409.2|93332.7|93413.7|93338.1|93414.1|93352.2|93399.2|93332.7|14
1645143650000|2022-02-18 00:20:50|93413.2|93334.6|93397.6|93347.6|93413.2|93348.2|93397.1|93334.6|21
1645143660000|2022-02-18 00:21:00|93397.2|93347.2|93410|93336.5|93410.5|93347.2|93397.2|93332.4|12
1645143670000|2022-02-18 00:21:10|93408.4|93328.5|93409|93330.8|93416.8|93349.1|93393.1|93328.5|27
1645143680000|2022-02-18 00:21:20|93404.4|93334|93403.9|93331.5|93410.9|93345.8|93395.4|93328.1|30
1645143690000|2022-02-18 00:21:30|93404|93331.7|93407.5|93334.8|93408|93346.2|93392.2|93330|48
1645143700000|2022-02-18 00:21:40|93407.1|93332.8|93400.5|93350.5|93416.1|93350.5|93393.9|93330.4|56
1645143710000|2022-02-18 00:21:50|93410.6|93340.5|93405.6|93335|93412.5|93349.3|93393.8|93334.8|35
1645143720000|2022-02-18 00:22:00|93405.7|93333.5|93403|93332.4|93406.2|93345.6|93394.6|93329.9|38
1645143730000|2022-02-18 00:22:10|93402.9|93331.9|93407.1|93335.8|93407.1|93348.7|93391.6|93329.8|41
1645143740000|2022-02-18 00:22:20|93396.5|93346.5|93395.9|93345.9|93405.7|93348.6|93394.7|93335.5|23
1645143750000|2022-02-18 00:22:30|93396|93346|93393.7|93343.7|93396.1|93346.1|93393.4|93343.4|30
1645143760000|2022-02-18 00:22:40|93393|93343|93394.3|93344.3|93407.1|93349.7|93393|93333.2|32
1645143770000|2022-02-18 00:22:50|93401.9|93351.9|93400.5|93350.5|93403.7|93353.7|93397.3|93347.3|29
1645143780000|2022-02-18 00:23:00|93400.6|93350.6|93398.8|93348.8|93403.3|93353.3|93398.4|93348.4|35
1645143790000|2022-02-18 00:23:10|93398.4|93348.4|93399.3|93349.3|93409.4|93350.6|93397.4|93338.7|21
1645143800000|2022-02-18 00:23:20|93399.5|93349.5|93399.4|93349.4|93409.4|93350.6|93398.2|93339.2|24
1645143810000|2022-02-18 00:23:30|93398.8|93348.8|93398.8|93348.8|93399.9|93349.9|93395.7|93345.7|23
1645143820000|2022-02-18 00:23:40|93399.1|93349.1|93398|93348|93402.9|93352.9|93397.5|93347.5|19
1645143830000|2022-02-18 00:23:50|93399.1|93349.1|93396.9|93346.9|93402.1|93352.1|93395.6|93345.6|35
1645143840000|2022-02-18 00:24:00|93397.5|93347.5|93392.5|93342.5|93397.5|93347.5|93392.3|93342.3|28
1645143850000|2022-02-18 00:24:10|93392.6|93342.6|93397.2|93347.2|93397.2|93347.2|93392.1|93342.1|18
1645143860000|2022-02-18 00:24:20|93397.4|93347.4|93410.3|93360.3|93418.7|93363.4|93397.2|93341.6|50
1645143870000|2022-02-18 00:24:30|93409.9|93359.9|93413|93363|93416.5|93366.5|93409.9|93359.9|34
1645143880000|2022-02-18 00:24:40|93413.3|93363.3|93412.3|93362.3|93415|93365|93411.7|93361.7|31
1645143890000|2022-02-18 00:24:50|93412.8|93362.8|93417.5|93367.5|93425.9|93367.5|93412.8|93350.7|41
1645143900000|2022-02-18 00:25:00|93418.3|93368.3|93414.1|93364.1|93418.7|93368.7|93413.3|93363.3|28
1645143910000|2022-02-18 00:25:10|93425.6|93354.3|93428.5|93347.4|93428.5|93368.9|93413.5|93347.4|21
1645143920000|2022-02-18 00:25:20|93424.7|93351.4|93415.6|93365.6|93426.1|93365.9|93413.9|93350.3|18
1645143930000|2022-02-18 00:25:30|93415.7|93365.7|93418.4|93368.4|93419.2|93369.2|93414.2|93364.2|27
1645143940000|2022-02-18 00:25:40|93418.3|93368.3|93414.1|93364.1|93418.3|93368.3|93414.1|93364.1|23
1645143950000|2022-02-18 00:25:50|93414.9|93364.9|93416|93366|93422.9|93366|93412.4|93351.4|23
1645143960000|2022-02-18 00:26:00|93416.2|93366.2|93412.8|93362.8|93416.2|93366.2|93412.3|93362.3|28
1645143970000|2022-02-18 00:26:10|93413.1|93363.1|93415.9|93365.9|93415.9|93365.9|93412.5|93362.5|19
1645143980000|2022-02-18 00:26:20|93417|93367|93406.1|93356.1|93421|93367|93405.5|93343.1|25
1645143990000|2022-02-18 00:26:30|93406.2|93356.2|93407.7|93357.7|93408.6|93358.6|93404.6|93354.6|22
1645144000000|2022-02-18 00:26:40|93408.7|93358.7|93424|93342.4|93424.1|93364.8|93408.7|93340.7|20
1645144010000|2022-02-18 00:26:50|93430.2|93360.1|93413.1|93363.1|93430.2|93364.7|93412.4|93360.1|14
1645144020000|2022-02-18 00:27:00|93423.1|93352.8|93413.4|93363.4|93423.4|93363.4|93413.2|93351|12
1645144030000|2022-02-18 00:27:10|93413.7|93363.7|93415.8|93365.8|93417.7|93367.7|93413.6|93363.6|26
1645144040000|2022-02-18 00:27:20|93415.1|93365.1|93410.8|93360.8|93416.3|93366.3|93410.4|93360.4|19
1645144050000|2022-02-18 00:27:30|93412.1|93362.1|93418.6|93348|93418.6|93363.7|93407.7|93348|17
1645144060000|2022-02-18 00:27:40|93418.9|93358.2|93406.2|93356.2|93418.9|93358.2|93406.2|93356.2|15
1645144070000|2022-02-18 00:27:50|93406.3|93356.3|93406.8|93356.8|93407.6|93357.6|93406.2|93356.2|15
1645144080000|2022-02-18 00:28:00|93406.6|93356.6|93409.6|93359.6|93410.1|93360.1|93405.3|93355.3|21
1645144090000|2022-02-18 00:28:10|93410.8|93360.8|93412.1|93362.1|93412.2|93362.2|93408.9|93358.9|27
1645144100000|2022-02-18 00:28:20|93412.4|93362.4|93410.5|93360.5|93413.6|93363.6|93410.4|93360.4|19
1645144110000|2022-02-18 00:28:30|93413.9|93363.9|93409|93359|93420.4|93364.9|93407.7|93345.6|32
1645144120000|2022-02-18 00:28:40|93410|93360|93405.1|93355.1|93419.8|93360|93404.8|93348.4|31
1645144130000|2022-02-18 00:28:50|93405.4|93355.4|93409.9|93359.9|93409.9|93359.9|93405.4|93355.4|21
1645144140000|2022-02-18 00:29:00|93409.7|93359.7|93406.7|93356.7|93410.1|93360.1|93405.6|93355.6|21
1645144150000|2022-02-18 00:29:10|93406.3|93356.3|93411.9|93361.9|93413.3|93363.3|93403.1|93353.1|13
1645144160000|2022-02-18 00:29:20|93408.8|93358.8|93400.1|93350.1|93408.8|93358.8|93399.4|93349.4|31
1645144170000|2022-02-18 00:29:30|93402.7|93352.7|93403.2|93353.2|93404.3|93354.3|93400.5|93350.5|23
1645144180000|2022-02-18 00:29:40|93402.1|93352.1|93407.4|93357.4|93409.9|93359.9|93402.1|93352.1|34
1645144190000|2022-02-18 00:29:50|93416.7|93344.9|93406.4|93356.4|93416.7|93359.3|93402.9|93344.9|25
1645144200000|2022-02-18 00:30:00|93406.3|93356.3|93404.4|93354.4|93407.2|93357.2|93404.4|93354.4|21
1645144210000|2022-02-18 00:30:10|93404.7|93354.7|93402.7|93352.7|93404.9|93354.9|93402.2|93352.2|12
1645144220000|2022-02-18 00:30:20|93403|93353|93402.3|93352.3|93403|93353|93402|93352|17
1645144230000|2022-02-18 00:30:30|93402.2|93352.2|93405.2|93355.2|93410.3|93360.3|93402.1|93352.1|24
1645144240000|2022-02-18 00:30:40|93423.3|93351.6|93401.3|93351.3|93423.3|93360.3|93401.3|93343.6|22
1645144250000|2022-02-18 00:30:50|93402.2|93352.2|93406.7|93356.7|93419.3|93359.7|93402.2|93344.3|21
1645144260000|2022-02-18 00:31:00|93406.8|93356.8|93408|93358|93418.5|93359.1|93406.7|93347.4|15
1645144270000|2022-02-18 00:31:10|93408.2|93358.2|93410.9|93360.9|93413.2|93363.2|93405.5|93355.5|21
1645144280000|2022-02-18 00:31:20|93409.6|93359.6|93409.6|93359.6|93412.8|93362.8|93409.3|93359.3|19
1645144290000|2022-02-18 00:31:30|93405.7|93355.7|93410.6|93360.6|93419.1|93364.3|93404.8|93345.4|23
1645144300000|2022-02-18 00:31:40|93410|93360|93409|93359|93421.9|93363.5|93408|93350|21
1645144310000|2022-02-18 00:31:50|93408.8|93358.8|93406.5|93356.5|93409.6|93359.6|93401.3|93351.3|32
1645144320000|2022-02-18 00:32:00|93406.1|93356.1|93403.8|93353.8|93407.3|93357.3|93403.2|93353.2|28
1645144330000|2022-02-18 00:32:10|93404.3|93354.3|93405.6|93355.6|93405.6|93355.6|93402.5|93352.5|18
1645144340000|2022-02-18 00:32:20|93405.4|93355.4|93403.4|93353.4|93405.4|93355.4|93403.2|93353.2|16
1645144350000|2022-02-18 00:32:30|93403.3|93353.3|93407.5|93357.5|93416.7|93361.2|93403|93343.2|15
1645144360000|2022-02-18 00:32:40|93406.2|93356.2|93402|93352|93411.6|93360|93402|93339.9|11
1645144370000|2022-02-18 00:32:50|93413.8|93333.5|93403.5|93353.5|93413.8|93354.7|93403.1|93332|10
1645144380000|2022-02-18 00:33:00|93402.5|93352.5|93407.2|93357.2|93409|93359|93401.9|93351.9|13
1645144390000|2022-02-18 00:33:10|93405.4|93355.4|93402.9|93352.9|93408|93358|93402.7|93352.7|16
1645144400000|2022-02-18 00:33:20|93403.1|93353.1|93401.4|93351.4|93403.1|93353.1|93401.4|93351.4|11
1645144410000|2022-02-18 00:33:30|93400.2|93350.2|93411.7|93361.7|93415.7|93365.7|93399.8|93349.8|27
1645144420000|2022-02-18 00:33:40|93411.8|93361.8|93411.4|93361.4|93413.6|93363.6|93410.5|93360.5|23
1645144430000|2022-02-18 00:33:50|93410.5|93360.5|93416.8|93366.8|93416.8|93366.8|93409.3|93359.3|14
1645144440000|2022-02-18 00:34:00|93416.5|93366.5|93416.1|93366.1|93417.6|93367.6|93410.3|93360.3|16
1645144450000|2022-02-18 00:34:10|93414|93364|93407.8|93357.8|93417.2|93367.2|93407.8|93357.8|28
1645144460000|2022-02-18 00:34:20|93408.6|93358.6|93410.7|93360.7|93415.3|93365.3|93407.9|93357.9|22
1645144470000|2022-02-18 00:34:30|93411|93361|93410.1|93360.1|93412.7|93362.7|93406.9|93356.9|28
1645144480000|2022-02-18 00:34:40|93410.9|93360.9|93408|93358|93410.9|93360.9|93407.6|93357.6|23
1645144490000|2022-02-18 00:34:50|93408.7|93358.7|93408.8|93358.8|93409.6|93359.6|93408.4|93358.4|9
1645144500000|2022-02-18 00:35:00|93409|93359|93406.8|93356.8|93412.1|93362.1|93406.8|93356.8|14
1645144510000|2022-02-18 00:35:10|93407.2|93357.2|93407.9|93357.9|93408|93358|93406.4|93356.4|18
1645144520000|2022-02-18 00:35:20|93408.6|93358.6|93407.3|93357.3|93415.4|93358.9|93405.3|93343.9|21
1645144530000|2022-02-18 00:35:30|93407.1|93357.1|93408.1|93358.1|93409.7|93359.7|93406.3|93356.3|16
1645144540000|2022-02-18 00:35:40|93407.6|93357.6|93412.3|93362.3|93414.1|93364.1|93407.5|93357.5|20
1645144550000|2022-02-18 00:35:50|93412.5|93362.5|93415.3|93365.3|93416.7|93366.7|93412|93362|20
1645144560000|2022-02-18 00:36:00|93414.6|93364.6|93411.8|93361.8|93414.9|93364.9|93411.8|93361.8|11
1645144570000|2022-02-18 00:36:10|93413.4|93363.4|93412.8|93362.8|93414|93364|93411|93361|10
1645144580000|2022-02-18 00:36:20|93412.7|93362.7|93412.2|93362.2|93413.7|93363.7|93409.3|93359.3|17
1645144590000|2022-02-18 00:36:30|93418.9|93347.5|93409.1|93359.1|93418.9|93359.4|93408.2|93347.5|8
1645144600000|2022-02-18 00:36:40|93419.7|93347.9|93410.8|93360.8|93419.7|93362.9|93408.7|93347.2|14
1645144610000|2022-02-18 00:36:50|93411.1|93361.1|93410|93360|93411.1|93361.1|93409.8|93359.8|6
1645144620000|2022-02-18 00:37:00|93410.2|93360.2|93411.5|93361.5|93412.5|93362.5|93410.1|93360.1|7
1645144630000|2022-02-18 00:37:10|93415|93365|93410.3|93360.3|93422|93365|93410.3|93350.8|18
1645144640000|2022-02-18 00:37:20|93410.6|93360.6|93411.7|93361.7|93411.7|93361.7|93409.9|93359.9|13
1645144650000|2022-02-18 00:37:30|93410.9|93360.9|93410.6|93360.6|93415.2|93365.2|93410.6|93360.6|13
1645144660000|2022-02-18 00:37:40|93411.3|93361.3|93412.8|93362.8|93422.4|93363|93410.2|93348.5|13
1645144670000|2022-02-18 00:37:50|93412.2|93362.2|93415.2|93365.2|93415.5|93365.5|93412.1|93362.1|18
1645144680000|2022-02-18 00:38:00|93415.3|93365.3|93407.8|93357.8|93415.3|93365.3|93407.6|93357.6|22
1645144690000|2022-02-18 00:38:10|93408.6|93358.6|93407.6|93357.6|93408.7|93358.7|93406.1|93356.1|12
1645144700000|2022-02-18 00:38:20|93407.4|93357.4|93409|93359|93409.3|93359.3|93407.4|93357.4|16
1645144710000|2022-02-18 00:38:30|93408.8|93358.8|93409.4|93359.4|93409.9|93359.9|93408.4|93358.4|12
1645144720000|2022-02-18 00:38:40|93409.2|93359.2|93411.7|93361.7|93421.7|93363.3|93408.8|93350.1|21
1645144730000|2022-02-18 00:38:50|93411.8|93361.8|93410.4|93360.4|93412.6|93362.6|93410.1|93360.1|14
1645144740000|2022-02-18 00:39:00|93410.5|93360.5|93410.8|93360.8|93411.6|93361.6|93410.2|93360.2|20
1645144750000|2022-02-18 00:39:10|93411|93361|93410.5|93360.5|93411.5|93361.5|93410.2|93360.2|15
1645144760000|2022-02-18 00:39:20|93411.4|93361.4|93410|93360|93411.5|93361.5|93410|93360|13
1645144770000|2022-02-18 00:39:30|93409.8|93359.8|93409.6|93359.6|93419.3|93361.7|93409.4|93349.2|10
1645144780000|2022-02-18 00:39:40|93411.1|93361.1|93411.2|93361.2|93412.6|93362.6|93411|93361|17
1645144790000|2022-02-18 00:39:50|93410.4|93360.4|93411.1|93361.1|93411.2|93361.2|93410.4|93360.4|7
1645144800000|2022-02-18 00:40:00|93410.5|93360.5|93425.9|93355.2|93425.9|93370.4|93410.5|93355.2|40
1645144810000|2022-02-18 00:40:10|93427.2|93356.6|93424|93352.3|93428.1|93366.4|93413.3|93352|14
1645144820000|2022-02-18 00:40:20|93423.7|93352.9|93425.2|93375.2|93425.2|93375.2|93414|93352.9|8
1645144830000|2022-02-18 00:40:30|93421.9|93371.9|93414.9|93364.9|93432.1|93371.9|93414.9|93354.3|11
1645144840000|2022-02-18 00:40:40|93428.1|93353.2|93419.1|93369.1|93428.1|93369.7|93412.6|93353.2|21
1645144850000|2022-02-18 00:40:50|93418|93368|93412.4|93362.4|93418|93368|93412.4|93362.4|22
1645144860000|2022-02-18 00:41:00|93412.3|93362.3|93410.8|93360.8|93414|93364|93410.8|93360.8|14
1645144870000|2022-02-18 00:41:10|93412.1|93362.1|93410.9|93360.9|93412.8|93362.8|93410.6|93360.6|12
1645144880000|2022-02-18 00:41:20|93410.4|93360.4|93411.3|93361.3|93411.9|93361.9|93410.4|93360.4|11
1645144890000|2022-02-18 00:41:30|93411|93361|93412|93362|93412.8|93362.8|93411|93361|14
1645144900000|2022-02-18 00:41:40|93411.4|93361.4|93411|93361|93413|93363|93410.7|93360.7|15
1645144910000|2022-02-18 00:41:50|93411.4|93361.4|93415.4|93365.4|93415.4|93365.4|93410.2|93360.2|13
1645144920000|2022-02-18 00:42:00|93415.8|93365.8|93411.6|93361.6|93415.8|93365.8|93411.5|93361.5|14
1645144930000|2022-02-18 00:42:10|93410.6|93360.6|93415.2|93365.2|93420.4|93370.4|93410.6|93360.6|24
1645144940000|2022-02-18 00:42:20|93414.1|93364.1|93413.4|93363.4|93416.4|93366.4|93412.5|93362.5|26
1645144950000|2022-02-18 00:42:30|93414.7|93364.7|93412.3|93362.3|93414.7|93364.7|93412|93362|15
1645144960000|2022-02-18 00:42:40|93412.8|93362.8|93409|93359|93415.5|93365.5|93408.5|93358.5|20
1645144970000|2022-02-18 00:42:50|93407.5|93357.5|93409|93359|93410.3|93360.3|93407.4|93357.4|11
1645144980000|2022-02-18 00:43:00|93409.5|93359.5|93408.8|93358.8|93410.2|93360.2|93408|93358|19
1645144990000|2022-02-18 00:43:10|93408.1|93358.1|93407|93357|93408.3|93358.3|93406.3|93356.3|7
1645145000000|2022-02-18 00:43:20|93406.4|93356.4|93408.9|93358.9|93410.9|93360.9|93406.4|93356.4|13
1645145010000|2022-02-18 00:43:30|93412.9|93362.9|93409.5|93359.5|93414.4|93364.4|93408.5|93358.5|22
1645145020000|2022-02-18 00:43:40|93409.4|93359.4|93431.2|93358.5|93437.1|93378.1|93409.4|93354.4|23
1645145030000|2022-02-18 00:43:50|93430.9|93369.4|93425.3|93375.3|93431.1|93375.5|93419.4|93360|15
1645145040000|2022-02-18 00:44:00|93424.7|93374.7|93415.5|93365.5|93424.7|93374.7|93414.8|93364.8|13
1645145050000|2022-02-18 00:44:10|93415.6|93365.6|93415.4|93365.4|93415.6|93365.6|93414.5|93364.5|9
1645145060000|2022-02-18 00:44:20|93417.1|93367.1|93414.6|93364.6|93417.1|93367.1|93414.5|93364.5|11
1645145070000|2022-02-18 00:44:30|93414.7|93364.7|93421.1|93371.1|93421.1|93371.1|93411.7|93361.7|22
1645145080000|2022-02-18 00:44:40|93420.4|93370.4|93420.2|93370.2|93422.3|93372.3|93418.7|93368.7|29
1645145090000|2022-02-18 00:44:50|93418.7|93368.7|93421.6|93371.6|93423.5|93373.5|93418.1|93368.1|16
1645145100000|2022-02-18 00:45:00|93421.5|93371.5|93421.1|93371.1|93421.5|93371.5|93420.4|93370.4|16
1645145110000|2022-02-18 00:45:10|93419.7|93369.7|93420.6|93370.6|93420.7|93370.7|93419.7|93369.7|12
1645145120000|2022-02-18 00:45:20|93420|93370|93441.4|93367.9|93444.8|93378.3|93420|93367.9|40
1645145130000|2022-02-18 00:45:30|93439.5|93368.7|93426.3|93376.3|93439.5|93378.7|93425.5|93368.7|18
1645145140000|2022-02-18 00:45:40|93428.2|93378.2|93426.9|93376.9|93428.4|93378.4|93426.7|93376.7|14
1645145150000|2022-02-18 00:45:50|93427|93377|93424.6|93374.6|93428.9|93378.9|93423.8|93373.8|30
1645145160000|2022-02-18 00:46:00|93423.6|93373.6|93421.7|93371.7|93436.4|93375.3|93421.5|93365.7|16
1645145170000|2022-02-18 00:46:10|93422.1|93372.1|93424.2|93374.2|93425|93375|93421.1|93371.1|17
1645145180000|2022-02-18 00:46:20|93423.7|93373.7|93422.1|93372.1|93423.9|93373.9|93422.1|93372.1|13
1645145190000|2022-02-18 00:46:30|93422.5|93372.5|93419.5|93369.5|93423.4|93373.4|93419.5|93369.5|15
1645145200000|2022-02-18 00:46:40|93418.5|93368.5|93417.4|93367.4|93418.6|93368.6|93414.4|93364.4|23
1645145210000|2022-02-18 00:46:50|93416.2|93366.2|93416.7|93366.7|93431.5|93368.7|93415.4|93352.2|19
1645145220000|2022-02-18 00:47:00|93416.8|93366.8|93416.9|93366.9|93417.6|93367.6|93415.2|93365.2|16
1645145230000|2022-02-18 00:47:10|93417.4|93367.4|93417.1|93367.1|93417.8|93367.8|93415.6|93365.6|13
1645145240000|2022-02-18 00:47:20|93417.2|93367.2|93418.5|93368.5|93419.9|93369.9|93417.2|93367.2|11
1645145250000|2022-02-18 00:47:30|93417.7|93367.7|93416|93366|93418|93368|93416|93366|23
1645145260000|2022-02-18 00:47:40|93416.1|93366.1|93417|93367|93418|93368|93415.6|93365.6|12
1645145270000|2022-02-18 00:47:50|93416.9|93366.9|93416.7|93366.7|93418.9|93368.9|93416.5|93366.5|12
1645145280000|2022-02-18 00:48:00|93416.6|93366.6|93417.8|93367.8|93419.2|93369.2|93416.5|93366.5|19
1645145290000|2022-02-18 00:48:10|93417.7|93367.7|93420|93370|93420|93370|93414.9|93364.9|19
1645145300000|2022-02-18 00:48:20|93420.9|93370.9|93420.6|93370.6|93420.9|93370.9|93416.2|93366.2|10
1645145310000|2022-02-18 00:48:30|93420.4|93370.4|93416.3|93366.3|93420.4|93370.4|93416.3|93366.3|15
1645145320000|2022-02-18 00:48:40|93416.6|93366.6|93416.7|93366.7|93419.5|93369.5|93415.1|93365.1|24
1645145330000|2022-02-18 00:48:50|93417|93367|93416.7|93366.7|93419.8|93369.8|93416.6|93366.6|13
1645145340000|2022-02-18 00:49:00|93417|93367|93420.6|93370.6|93428.5|93371.2|93412.8|93356.2|18
1645145350000|2022-02-18 00:49:10|93420.5|93370.5|93417.4|93367.4|93421.3|93371.3|93417|93367|15
1645145360000|2022-02-18 00:49:20|93418.3|93368.3|93425.2|93375.2|93425.6|93375.6|93418|93368|19
1645145370000|2022-02-18 00:49:30|93425.3|93375.3|93423.2|93373.2|93425.4|93375.4|93421.5|93371.5|11
1645145380000|2022-02-18 00:49:40|93427.4|93377.4|93427.9|93377.9|93428.4|93378.4|93425.3|93375.3|25
1645145390000|2022-02-18 00:49:50|93427.6|93377.6|93426|93376|93427.6|93377.6|93420.7|93370.7|30
1645145400000|2022-02-18 00:50:00|93425.9|93375.9|93445.2|93371.8|93445.2|93387.6|93420.9|93370.9|30
1645145410000|2022-02-18 00:50:10|93432.1|93382.1|93431.9|93381.9|93434.3|93384.3|93430.6|93380.6|22
1645145420000|2022-02-18 00:50:20|93432.1|93382.1|93445.8|93372.1|93445.8|93383.7|93431.1|93372.1|23
1645145430000|2022-02-18 00:50:30|93445.6|93371.6|93432.4|93382.4|93445.6|93384.5|93432.4|93371.5|16
1645145440000|2022-02-18 00:50:40|93432.2|93382.2|93439.8|93389.8|93450|93390.2|93432|93379.4|25
1645145450000|2022-02-18 00:50:50|93439.4|93389.4|93436|93386|93447.6|93389.9|93434.9|93376.8|21
1645145460000|2022-02-18 00:51:00|93436.1|93386.1|93446|93375.6|93446.6|93387.2|93435|93375.6|43
1645145470000|2022-02-18 00:51:10|93445.6|93375.1|93432.4|93382.4|93447|93386.9|93432.4|93369.7|32
1645145480000|2022-02-18 00:51:20|93432.9|93382.9|93445.6|93375.2|93447|93383.6|93432.7|93370.7|23
1645145490000|2022-02-18 00:51:30|93446|93374.7|93448|93376.2|93449.4|93377.3|93445.2|93373.2|36
1645145500000|2022-02-18 00:51:40|93448.2|93374.8|93436.1|93386.1|93449|93386.3|93435.6|93372.1|28
1645145510000|2022-02-18 00:51:50|93436.3|93386.3|93432|93382|93446|93386.3|93432|93373|23
1645145520000|2022-02-18 00:52:00|93432.1|93382.1|93432.7|93382.7|93446.6|93383|93432|93370.9|27
1645145530000|2022-02-18 00:52:10|93432.9|93382.9|93444.8|93370.3|93445.6|93383.4|93432.4|93369.4|21
1645145540000|2022-02-18 00:52:20|93445|93369.5|93444.3|93371.4|93445.5|93383.7|93432.6|93369.5|17
1645145550000|2022-02-18 00:52:30|93444.1|93371.1|93442.5|93371.3|93444.2|93382.5|93432.5|93370.6|20
1645145560000|2022-02-18 00:52:40|93431.2|93381.2|93432.5|93382.5|93449.3|93383.6|93431.2|93367.3|21
1645145570000|2022-02-18 00:52:50|93432.8|93382.8|93439.1|93368|93447.2|93382.8|93426.7|93362.4|30
1645145580000|2022-02-18 00:53:00|93438.7|93366.7|93439|93368.1|93442.6|93379.1|93427.9|93366.6|25
1645145590000|2022-02-18 00:53:10|93439.9|93367.9|93440|93361.7|93443.5|93378|93428|93361|29
1645145600000|2022-02-18 00:53:20|93441.3|93360.9|93441.4|93363.7|93442.9|93372|93422|93360|42
1645145610000|2022-02-18 00:53:30|93441.5|93363.8|93439.3|93366.1|93442.4|93368|93438.1|93363.2|29
1645145620000|2022-02-18 00:53:40|93440.4|93366.4|93435.4|93363.7|93440.8|93366.7|93434|93360.7|37
1645145630000|2022-02-18 00:53:50|93435.9|93362.9|93446.8|93373.2|93446.8|93381.9|93427.2|93361.2|43
1645145640000|2022-02-18 00:54:00|93450.1|93372.8|93445.2|93374.8|93450.1|93384.1|93434.1|93368.9|40
1645145650000|2022-02-18 00:54:10|93444.8|93374|93446.7|93366.1|93446.7|93378.5|93423.7|93362|63
1645145660000|2022-02-18 00:54:20|93450.9|93364.9|93436.2|93363.6|93450.9|93375.2|93422.8|93360.2|34
1645145670000|2022-02-18 00:54:30|93422.5|93372.5|93445.1|93364.6|93447.9|93376.4|93422.5|93363.8|34
1645145680000|2022-02-18 00:54:40|93446.7|93363.9|93444.8|93368.9|93446.7|93368.9|93437|93363.5|45
1645145690000|2022-02-18 00:54:50|93444.7|93368.7|93435.5|93363.4|93444.9|93379.6|93425.2|93359.4|47
1645145700000|2022-02-18 00:55:00|93435.1|93362.8|93439|93368.2|93440.1|93378.5|93426.8|93362.6|55
1645145710000|2022-02-18 00:55:10|93440.8|93368.5|93450.3|93374.3|93450.5|93382.8|93429.1|93368.3|42
1645145720000|2022-02-18 00:55:20|93449.6|93374.1|93444|93373|93449.6|93386.3|93436.3|93372.8|32
1645145730000|2022-02-18 00:55:30|93443.8|93372.9|93447.3|93375.8|93447.5|93384.2|93432.1|93372.8|32
1645145740000|2022-02-18 00:55:40|93436.4|93386.4|93457.8|93370.4|93457.8|93386.4|93434.2|93370.4|24
1645145750000|2022-02-18 00:55:50|93454.1|93369.8|93428.2|93378.2|93454.1|93381.9|93428.1|93367.3|23
1645145760000|2022-02-18 00:56:00|93439.4|93368.8|93437.7|93366.6|93441.1|93378.4|93428.4|93366.1|24
1645145770000|2022-02-18 00:56:10|93437.6|93366.4|93443.1|93369.4|93443.1|93370.6|93436.9|93366.4|23
1645145780000|2022-02-18 00:56:20|93441.9|93370.4|93427.7|93377.7|93442.8|93379.8|93427.6|93367.8|23
1645145790000|2022-02-18 00:56:30|93440|93368.2|93444.4|93369.9|93450.5|93375.9|93425.6|93366.3|15
1645145800000|2022-02-18 00:56:40|93442.5|93368.9|93423.2|93373.2|93442.6|93383.2|93422.4|93366.6|27
1645145810000|2022-02-18 00:56:50|93423|93373|93440.8|93363.3|93441|93373.6|93421.7|93359.8|27
1645145820000|2022-02-18 00:57:00|93440.7|93363.7|93436|93362.8|93441|93365.2|93434.4|93361.1|26
1645145830000|2022-02-18 00:57:10|93435.9|93361.7|93435.2|93361|93438|93371.4|93421.2|93358.4|26
1645145840000|2022-02-18 00:57:20|93435.1|93360.7|93434.3|93362.1|93438.2|93364.1|93433|93360|32
1645145850000|2022-02-18 00:57:30|93433.8|93362.8|93432.9|93362.9|93437.2|93372.5|93420.7|93358.3|34
1645145860000|2022-02-18 00:57:40|93434.4|93363.4|93420.9|93370.9|93434.4|93373|93420|93358.8|33
1645145870000|2022-02-18 00:57:50|93421.2|93371.2|93420.2|93370.2|93422.8|93372.8|93420.2|93370.2|25
1645145880000|2022-02-18 00:58:00|93419.8|93369.8|93420.1|93370.1|93430.2|93371.8|93419.8|93360.2|20
1645145890000|2022-02-18 00:58:10|93419.3|93369.3|93420.1|93370.1|93432.6|93374.6|93418.8|93361.1|18
1645145900000|2022-02-18 00:58:20|93422|93372|93420.9|93370.9|93432.1|93373.3|93419.9|93361.3|25
1645145910000|2022-02-18 00:58:30|93421.4|93371.4|93419.5|93369.5|93439.9|93371.4|93418.8|93359.8|22
1645145920000|2022-02-18 00:58:40|93419.6|93369.6|93451.1|93401.1|93452.1|93402.1|93417.9|93357.9|43
1645145930000|2022-02-18 00:58:50|93453.1|93403.1|93451.3|93401.3|93453.1|93403.1|93447.7|93397.7|38
1645145940000|2022-02-18 00:59:00|93451|93401|93458.1|93408.1|93458.1|93408.1|93450.2|93400.2|35
1645145950000|2022-02-18 00:59:10|93455.7|93405.7|93445.8|93395.8|93459.9|93409.9|93443.9|93393.9|42
1645145960000|2022-02-18 00:59:20|93445.5|93395.5|93436.8|93386.8|93445.5|93395.5|93435.5|93385.5|52
1645145970000|2022-02-18 00:59:30|93436.6|93386.6|93436.3|93386.3|93437.8|93387.8|93434.3|93384.3|24
1645145980000|2022-02-18 00:59:40|93434.5|93384.5|93429.2|93379.2|93434.5|93384.5|93428|93378|32
1645145990000|2022-02-18 00:59:50|93428.6|93378.6|93433.5|93383.5|93435|93385|93428.6|93378.6|31
1645146000000|2022-02-18 01:00:00|93436.1|93386.1|93427.9|93377.9|93440.5|93386.1|93423|93365.2|46
1645146010000|2022-02-18 01:00:10|93428.7|93378.7|93429.8|93379.8|93431.6|93381.6|93427.4|93377.4|35
1645146020000|2022-02-18 01:00:20|93429.7|93379.7|93428.3|93378.3|93429.7|93379.7|93428.3|93378.3|18
1645146030000|2022-02-18 01:00:30|93429.1|93379.1|93430.7|93380.7|93441.8|93380.7|93429|93369.5|28
1645146040000|2022-02-18 01:00:40|93430.6|93380.6|93430.6|93380.6|93432.3|93382.3|93430.4|93380.4|23
1645146050000|2022-02-18 01:00:50|93431|93381|93432.3|93382.3|93445.1|93385.5|93430.3|93372.5|43
1645146060000|2022-02-18 01:01:00|93434.1|93384.1|93438.6|93388.6|93449|93391.4|93431|93370.8|54
1645146070000|2022-02-18 01:01:10|93438.1|93388.1|93443.9|93393.9|93449.9|93396|93438.1|93377.7|53
1645146080000|2022-02-18 01:01:20|93444.1|93394.1|93440.8|93390.8|93445.7|93395.7|93439.7|93389.7|48
1645146090000|2022-02-18 01:01:30|93440.6|93390.6|93438.7|93388.7|93454.5|93395.3|93438.4|93383.9|43
1645146100000|2022-02-18 01:01:40|93438.5|93388.5|93436.2|93386.2|93439.8|93389.8|93436.2|93386.2|27
1645146110000|2022-02-18 01:01:50|93439|93389|93439.2|93389.2|93439.2|93389.2|93436.2|93386.2|27
1645146120000|2022-02-18 01:02:00|93438.3|93388.3|93437.3|93387.3|93438.5|93388.5|93435.4|93385.4|36
1645146130000|2022-02-18 01:02:10|93437.6|93387.6|93435|93385|93439.1|93389.1|93434.4|93384.4|35
1645146140000|2022-02-18 01:02:20|93435.8|93385.8|93434.4|93384.4|93436.1|93386.1|93434|93384|23
1645146150000|2022-02-18 01:02:30|93434.5|93384.5|93432.7|93382.7|93441|93384.6|93421.6|93344.5|59
1645146160000|2022-02-18 01:02:40|93433.4|93383.4|93432.8|93382.8|93436.3|93386.3|93431.9|93381.9|32
1645146170000|2022-02-18 01:02:50|93450.9|93379.1|93435.1|93385.1|93450.9|93390|93433.2|93377.6|28
1645146180000|2022-02-18 01:03:00|93448.2|93377.6|93432.9|93382.9|93449.7|93388.2|93431.5|93373.6|41
1645146190000|2022-02-18 01:03:10|93432.8|93382.8|93433.2|93383.2|93448.9|93387.1|93432.2|93374.9|25
1645146200000|2022-02-18 01:03:20|93433.3|93383.3|93428|93378|93445.5|93387|93427.8|93374.6|32
1645146210000|2022-02-18 01:03:30|93427.8|93377.8|93431|93381|93449.8|93387.8|93427.1|93371.9|42
1645146220000|2022-02-18 01:03:40|93430.4|93380.4|93433.3|93383.3|93435.4|93385.4|93430.2|93380.2|22
1645146230000|2022-02-18 01:03:50|93433.8|93383.8|93428.3|93378.3|93433.9|93383.9|93428|93378|31
1645146240000|2022-02-18 01:04:00|93427.5|93377.5|93429.1|93379.1|93429.4|93379.4|93425.5|93375.5|27
1645146250000|2022-02-18 01:04:10|93428.7|93378.7|93427.7|93377.7|93431.2|93381.2|93427.3|93377.3|25
1645146260000|2022-02-18 01:04:20|93428.2|93378.2|93430.7|93380.7|93431.5|93381.5|93428|93378|14
1645146270000|2022-02-18 01:04:30|93430.5|93380.5|93429.8|93379.8|93432.8|93382.8|93428.9|93378.9|37
1645146280000|2022-02-18 01:04:40|93429.9|93379.9|93437.2|93387.2|93437.2|93387.2|93428.7|93378.7|20
1645146290000|2022-02-18 01:04:50|93436.9|93386.9|93434.6|93384.6|93445.7|93388.8|93434.2|93375.7|44
1645146300000|2022-02-18 01:05:00|93434.5|93384.5|93437.8|93387.8|93439.1|93389.1|93433.6|93383.6|52
1645146310000|2022-02-18 01:05:10|93437.3|93387.3|93435.2|93385.2|93437.3|93387.3|93434.5|93384.5|31
1645146320000|2022-02-18 01:05:20|93434.9|93384.9|93441.5|93391.5|93442|93392|93434.3|93384.3|42
1645146330000|2022-02-18 01:05:30|93441.9|93391.9|93440.7|93390.7|93442.4|93392.4|93440.4|93390.4|26
1645146340000|2022-02-18 01:05:40|93441.4|93391.4|93438.9|93388.9|93441.8|93391.8|93436.7|93386.7|21
1645146350000|2022-02-18 01:05:50|93439.2|93389.2|93438.3|93388.3|93439.3|93389.3|93437.7|93387.7|15
1645146360000|2022-02-18 01:06:00|93438|93388|93440.1|93390.1|93440.1|93390.1|93436.1|93386.1|39
1645146370000|2022-02-18 01:06:10|93439.6|93389.6|93437|93387|93441.3|93391.3|93436.5|93386.5|40
1645146380000|2022-02-18 01:06:20|93436.5|93386.5|93438.2|93388.2|93438.6|93388.6|93435.2|93385.2|38
1645146390000|2022-02-18 01:06:30|93438.3|93388.3|93436.1|93386.1|93438.3|93388.3|93432.5|93382.5|37
1645146400000|2022-02-18 01:06:40|93436.9|93386.9|93433.9|93383.9|93438.3|93388.3|93433.9|93383.9|37
1645146410000|2022-02-18 01:06:50|93434.3|93384.3|93432.9|93382.9|93436.2|93386.2|93432.9|93382.9|17
1645146420000|2022-02-18 01:07:00|93433.7|93383.7|93429|93379|93434.6|93384.6|93422.8|93372.8|43
1645146430000|2022-02-18 01:07:10|93429.6|93379.6|93427.1|93377.1|93429.9|93379.9|93424.6|93374.6|36
1645146440000|2022-02-18 01:07:20|93429.3|93379.3|93428.1|93378.1|93429.3|93379.3|93426.9|93376.9|20
1645146450000|2022-02-18 01:07:30|93428.8|93378.8|93428.3|93378.3|93432.1|93382.1|93426.5|93376.5|45
1645146460000|2022-02-18 01:07:40|93428.2|93378.2|93432.3|93382.3|93434.8|93384.8|93428.2|93378.2|38
1645146470000|2022-02-18 01:07:50|93432.6|93382.6|93426.4|93376.4|93432.6|93382.6|93425.7|93375.7|22
1645146480000|2022-02-18 01:08:00|93427.6|93377.6|93431.1|93381.1|93431.6|93381.6|93426.5|93376.5|33
1645146490000|2022-02-18 01:08:10|93430.6|93380.6|93431.9|93381.9|93433|93383|93430.1|93380.1|34
1645146500000|2022-02-18 01:08:20|93432.1|93382.1|93431.4|93381.4|93433.3|93383.3|93429.9|93379.9|36
1645146510000|2022-02-18 01:08:30|93432.7|93382.7|93434.1|93384.1|93435.7|93385.7|93431.1|93381.1|32
1645146520000|2022-02-18 01:08:40|93434.8|93384.8|93432.6|93382.6|93435.5|93385.5|93427.4|93377.4|30
1645146530000|2022-02-18 01:08:50|93432.5|93382.5|93431.2|93381.2|93432.9|93382.9|93429.5|93379.5|21
1645146540000|2022-02-18 01:09:00|93431.9|93381.9|93432.7|93382.7|93433.5|93383.5|93430.3|93380.3|25
1645146550000|2022-02-18 01:09:10|93432.8|93382.8|93432.7|93382.7|93433.7|93383.7|93432|93382|30
1645146560000|2022-02-18 01:09:20|93432.5|93382.5|93430.6|93380.6|93433.4|93383.4|93430.6|93380.6|19
1645146570000|2022-02-18 01:09:30|93432.9|93382.9|93435.5|93385.5|93437.2|93387.2|93428|93378|32
1645146580000|2022-02-18 01:09:40|93436.1|93386.1|93430.4|93380.4|93436.4|93386.4|93430.4|93380.4|29
1645146590000|2022-02-18 01:09:50|93431.5|93381.5|93433.5|93383.5|93433.7|93383.7|93430.4|93380.4|21
1645146600000|2022-02-18 01:10:00|93433.2|93383.2|93429.2|93379.2|93433.2|93383.2|93429.2|93379.2|27
1645146610000|2022-02-18 01:10:10|93429.8|93379.8|93426.6|93376.6|93430.5|93380.5|93426.6|93376.6|21
1645146620000|2022-02-18 01:10:20|93426.5|93376.5|93432.4|93382.4|93432.4|93382.4|93426.5|93376.5|23
1645146630000|2022-02-18 01:10:30|93432.3|93382.3|93429.5|93379.5|93433.3|93383.3|93429.5|93379.5|34
1645146640000|2022-02-18 01:10:40|93429.4|93379.4|93428.8|93378.8|93429.6|93379.6|93428.1|93378.1|38
1645146650000|2022-02-18 01:10:50|93428.6|93378.6|93429.7|93379.7|93431.8|93381.8|93428.6|93378.6|30
1645146660000|2022-02-18 01:11:00|93429.6|93379.6|93434.6|93384.6|93435.2|93385.2|93427.5|93377.5|36
1645146670000|2022-02-18 01:11:10|93434.2|93384.2|93433.8|93383.8|93435.4|93385.4|93430.3|93380.3|33
1645146680000|2022-02-18 01:11:20|93433.7|93383.7|93432.3|93382.3|93433.8|93383.8|93431.1|93381.1|29
1645146690000|2022-02-18 01:11:30|93434.6|93384.6|93430.3|93380.3|93434.6|93384.6|93430|93380|23
1645146700000|2022-02-18 01:11:40|93430.5|93380.5|93429.1|93379.1|93431.7|93381.7|93429|93379|27
1645146710000|2022-02-18 01:11:50|93427.4|93377.4|93422.4|93372.4|93427.4|93377.4|93422.2|93372.2|31
1645146720000|2022-02-18 01:12:00|93421.9|93371.9|93423.6|93373.6|93423.6|93373.6|93421.2|93371.2|24
1645146730000|2022-02-18 01:12:10|93423.2|93373.2|93422.5|93372.5|93423.7|93373.7|93421.9|93371.9|25
1645146740000|2022-02-18 01:12:20|93422.7|93372.7|93421.9|93371.9|93423.9|93373.9|93419.9|93369.9|25
1645146750000|2022-02-18 01:12:30|93422.3|93372.3|93422.7|93372.7|93426|93376|93420.9|93370.9|20
1645146760000|2022-02-18 01:12:40|93422.8|93372.8|93429.9|93379.9|93430.2|93380.2|93422.1|93372.1|32
1645146770000|2022-02-18 01:12:50|93430.1|93380.1|93429.2|93379.2|93431.2|93381.2|93429|93379|18
1645146780000|2022-02-18 01:13:00|93429.7|93379.7|93429.6|93379.6|93432|93382|93429.4|93379.4|33
1645146790000|2022-02-18 01:13:10|93429.4|93379.4|93426.3|93376.3|93430.4|93380.4|93426.3|93376.3|26
1645146800000|2022-02-18 01:13:20|93426.5|93376.5|93424.8|93374.8|93426.5|93376.5|93424.3|93374.3|18
1645146810000|2022-02-18 01:13:30|93424.3|93374.3|93426.3|93376.3|93427.1|93377.1|93424.3|93374.3|27
1645146820000|2022-02-18 01:13:40|93426.1|93376.1|93427.7|93377.7|93427.7|93377.7|93425.1|93375.1|12
1645146830000|2022-02-18 01:13:50|93427.4|93377.4|93429.1|93379.1|93431.6|93381.6|93426.2|93376.2|29
1645146840000|2022-02-18 01:14:00|93428.6|93378.6|93429.7|93379.7|93431.6|93381.6|93427.7|93377.7|24
1645146850000|2022-02-18 01:14:10|93429.6|93379.6|93430.1|93380.1|93430.3|93380.3|93428.8|93378.8|34
1645146860000|2022-02-18 01:14:20|93430.7|93380.7|93434|93384|93435.1|93385.1|93429.7|93379.7|29
1645146870000|2022-02-18 01:14:30|93433.5|93383.5|93433|93383|93433.7|93383.7|93430.3|93380.3|31
1645146880000|2022-02-18 01:14:40|93432.8|93382.8|93432.1|93382.1|93432.8|93382.8|93431|93381|19
1645146890000|2022-02-18 01:14:50|93431.7|93381.7|93432|93382|93441.6|93382.6|93431.6|93371.5|23
1645146900000|2022-02-18 01:15:00|93431.9|93381.9|93432.2|93382.2|93434.4|93384.4|93431.4|93381.4|23
1645146910000|2022-02-18 01:15:10|93432|93382|93434.4|93384.4|93436.1|93386.1|93431.8|93381.8|25
1645146920000|2022-02-18 01:15:20|93434.6|93384.6|93434.2|93384.2|93438.2|93388.2|93434|93384|16
1645146930000|2022-02-18 01:15:30|93434.6|93384.6|93432.8|93382.8|93443.6|93384.9|93432.8|93371.7|17
1645146940000|2022-02-18 01:15:40|93442.8|93372.5|93434.3|93384.3|93442.8|93384.7|93434|93372.5|24
1645146950000|2022-02-18 01:15:50|93434.4|93384.4|93435|93385|93435.4|93385.4|93433.3|93383.3|30
1645146960000|2022-02-18 01:16:00|93434.7|93384.7|93435.7|93385.7|93435.7|93385.7|93434.1|93384.1|18
1645146970000|2022-02-18 01:16:10|93435.1|93385.1|93442.3|93392.3|93442.3|93392.3|93434.5|93384.5|23
1645146980000|2022-02-18 01:16:20|93443.3|93393.3|93437.9|93387.9|93451.8|93394.2|93436.1|93376.4|29
1645146990000|2022-02-18 01:16:30|93439.5|93389.5|93433.1|93383.1|93439.8|93389.8|93433.1|93383.1|26
1645147000000|2022-02-18 01:16:40|93432.8|93382.8|93428.9|93378.9|93433.5|93383.5|93428.8|93378.8|31
1645147010000|2022-02-18 01:16:50|93429.1|93379.1|93431.2|93381.2|93439.5|93381.6|93429|93368.6|29
1645147020000|2022-02-18 01:17:00|93431.3|93381.3|93431|93381|93431.4|93381.4|93429.9|93379.9|35
1645147030000|2022-02-18 01:17:10|93430.9|93380.9|93429.2|93379.2|93431.8|93381.8|93429.2|93379.2|18
1645147040000|2022-02-18 01:17:20|93428.7|93378.7|93427.1|93377.1|93431.6|93381.6|93426.7|93376.7|35
1645147050000|2022-02-18 01:17:30|93427|93377|93428.2|93378.2|93435.2|93379.8|93424.6|93364.3|28
1645147060000|2022-02-18 01:17:40|93427.5|93377.5|93428.4|93378.4|93437.8|93378.5|93424.7|93367.5|33
1645147070000|2022-02-18 01:17:50|93428.3|93378.3|93430.5|93380.5|93430.7|93380.7|93428|93378|17
1645147080000|2022-02-18 01:18:00|93430.2|93380.2|93433.5|93383.5|93434.9|93384.9|93429.6|93379.6|32
1645147090000|2022-02-18 01:18:10|93433.1|93383.1|93434.9|93384.9|93435.3|93385.3|93432.2|93382.2|22
1645147100000|2022-02-18 01:18:20|93434.2|93384.2|93434.3|93384.3|93435.3|93385.3|93433.6|93383.6|29
1645147110000|2022-02-18 01:18:30|93433.9|93383.9|93434.9|93384.9|93434.9|93384.9|93432.2|93382.2|17
1645147120000|2022-02-18 01:18:40|93434.6|93384.6|93436|93386|93437|93387|93434.5|93384.5|23
1645147130000|2022-02-18 01:18:50|93436.5|93386.5|93435.9|93385.9|93440.2|93390.2|93435|93385|38
1645147140000|2022-02-18 01:19:00|93436.5|93386.5|93436.5|93386.5|93436.6|93386.6|93435.1|93385.1|28
1645147150000|2022-02-18 01:19:10|93436.4|93386.4|93436.6|93386.6|93436.8|93386.8|93435.5|93385.5|16
1645147160000|2022-02-18 01:19:20|93436.8|93386.8|93431.3|93381.3|93436.8|93386.8|93430.9|93380.9|31
1645147170000|2022-02-18 01:19:30|93433.5|93383.5|93430.9|93380.9|93433.5|93383.5|93430|93380|28
1645147180000|2022-02-18 01:19:40|93430.8|93380.8|93431.7|93381.7|93433.6|93383.6|93430.4|93380.4|14
1645147190000|2022-02-18 01:19:50|93432.3|93382.3|93432.4|93382.4|93436.1|93386.1|93429.2|93379.2|19
1645147200000|2022-02-18 01:20:00|93431.4|93381.4|93451.2|93377.4|93452.2|93388.1|93431.1|93370.8|41
1645147210000|2022-02-18 01:20:10|93450.9|93375.9|93448.9|93375.5|93451.5|93388.1|93437.5|93375|29
1645147220000|2022-02-18 01:20:20|93437.4|93387.4|93446.9|93371|93450.1|93387.4|93437.4|93370.6|27
1645147230000|2022-02-18 01:20:30|93446.6|93371.3|93446.8|93375.8|93446.8|93376.4|93442.8|93370.1|18
1645147240000|2022-02-18 01:20:40|93447.1|93374.6|93446|93375.2|93448.6|93385|93435|93374.1|7
1645147250000|2022-02-18 01:20:50|93446.1|93385.5|93431|93381|93446.1|93385.7|93430.6|93380.6|16
1645147260000|2022-02-18 01:21:00|93431.4|93381.4|93432.9|93382.9|93446|93386.4|93431.1|93372.9|46
1645147270000|2022-02-18 01:21:10|93433.2|93383.2|93430.3|93380.3|93434.3|93384.3|93430.2|93380.2|19
1645147280000|2022-02-18 01:21:20|93430.1|93380.1|93439|93366|93440.5|93380.5|93427.7|93366|34
1645147290000|2022-02-18 01:21:30|93437.7|93366.4|93426.1|93376.1|93438.8|93376.6|93426.1|93363.8|28
1645147300000|2022-02-18 01:21:40|93426.2|93376.2|93424.2|93374.2|93435|93376.3|93424.1|93364.3|19
1645147310000|2022-02-18 01:21:50|93424|93374|93425.4|93375.4|93434.9|93375.9|93423.3|93363.3|18
1645147320000|2022-02-18 01:22:00|93425.8|93375.8|93423.5|93373.5|93425.8|93375.8|93423.5|93373.5|17
1645147330000|2022-02-18 01:22:10|93424|93374|93423.6|93373.6|93442.3|93376.7|93423|93364|15
1645147340000|2022-02-18 01:22:20|93423.5|93373.5|93424.9|93374.9|93425.3|93375.3|93423.5|93373.5|10
1645147350000|2022-02-18 01:22:30|93424.8|93374.8|93431.6|93381.6|93432.6|93382.6|93424.4|93374.4|16
1645147360000|2022-02-18 01:22:40|93431.5|93381.5|93429.8|93379.8|93443.3|93383.4|93429.5|93368.8|24
1645147370000|2022-02-18 01:22:50|93432.4|93382.4|93437.6|93387.6|93448.6|93387.7|93431.1|93377.2|24
1645147380000|2022-02-18 01:23:00|93448.4|93378|93444.9|93374.6|93448.5|93387.7|93436.7|93373|34
1645147390000|2022-02-18 01:23:10|93444.8|93374.4|93445.4|93374.2|93447.6|93385.2|93433.1|93373.8|22
1645147400000|2022-02-18 01:23:20|93445.7|93373.9|93435.7|93385.7|93446.3|93386.7|93434.7|93373.4|26
1645147410000|2022-02-18 01:23:30|93436.2|93386.2|93435.9|93385.9|93437.6|93387.6|93435|93385|21
1645147420000|2022-02-18 01:23:40|93435.4|93385.4|93434.2|93384.2|93435.4|93385.4|93432.7|93382.7|15
1645147430000|2022-02-18 01:23:50|93433.2|93383.2|93445.5|93375.2|93445.6|93385.8|93432.9|93375.2|17
1645147440000|2022-02-18 01:24:00|93436|93386|93445.6|93371.3|93446|93386.1|93433|93370.6|29
1645147450000|2022-02-18 01:24:10|93444.1|93371.4|93442.6|93371.2|93444.1|93381.7|93430.5|93370.1|23
1645147460000|2022-02-18 01:24:20|93431.5|93381.5|93430.8|93380.8|93443.2|93382.2|93430.7|93371.4|13
1645147470000|2022-02-18 01:24:30|93430.9|93380.9|93431.1|93381.1|93441.8|93382.2|93430.7|93370.7|18
1645147480000|2022-02-18 01:24:40|93430.5|93380.5|93432|93382|93432|93382|93429|93379|14
1645147490000|2022-02-18 01:24:50|93431.3|93381.3|93430.6|93380.6|93431.9|93381.9|93430.2|93380.2|19
1645147500000|2022-02-18 01:25:00|93430.8|93380.8|93427.7|93377.7|93442.1|93380.8|93427.7|93367.3|29
1645147510000|2022-02-18 01:25:10|93428.1|93378.1|93430.6|93380.6|93431.8|93381.8|93427.5|93377.5|29
1645147520000|2022-02-18 01:25:20|93430.5|93380.5|93432.8|93382.8|93433.3|93383.3|93429.5|93379.5|17
1645147530000|2022-02-18 01:25:30|93433.5|93383.5|93431.3|93381.3|93433.9|93383.9|93430.5|93380.5|24
1645147540000|2022-02-18 01:25:40|93431.5|93381.5|93430.4|93380.4|93433.1|93383.1|93430.2|93380.2|22
1645147550000|2022-02-18 01:25:50|93430.5|93380.5|93432.1|93382.1|93432.1|93382.1|93430.5|93380.5|17
1645147560000|2022-02-18 01:26:00|93431.8|93381.8|93429|93379|93439.5|93383.5|93429|93369.4|17
1645147570000|2022-02-18 01:26:10|93429.5|93379.5|93429|93379|93431.4|93381.4|93428.7|93378.7|19
1645147580000|2022-02-18 01:26:20|93428.8|93378.8|93431.1|93381.1|93432.2|93382.2|93428.8|93378.8|21
1645147590000|2022-02-18 01:26:30|93431.3|93381.3|93429.5|93379.5|93433.8|93383.8|93428.6|93378.6|26
1645147600000|2022-02-18 01:26:40|93428.7|93378.7|93427|93377|93429.7|93379.7|93426.1|93376.1|18
1645147610000|2022-02-18 01:26:50|93425.7|93375.7|93432.5|93361.2|93435.2|93378.4|93421.3|93359.9|29
1645147620000|2022-02-18 01:27:00|93421.4|93371.4|93435.7|93362.3|93437.1|93375.9|93419.6|93360|21
1645147630000|2022-02-18 01:27:10|93434|93362.1|93423.7|93373.7|93434|93375.7|93421.7|93362.1|24
1645147640000|2022-02-18 01:27:20|93423.5|93373.5|93419.6|93369.6|93423.9|93373.9|93419.6|93369.6|7
1645147650000|2022-02-18 01:27:30|93420.7|93370.7|93426.1|93376.1|93426.2|93376.2|93420.7|93370.7|15
1645147660000|2022-02-18 01:27:40|93424.5|93374.5|93428.8|93378.8|93428.8|93378.8|93422.1|93372.1|24
1645147670000|2022-02-18 01:27:50|93427|93377|93424.7|93374.7|93427|93377|93422.5|93372.5|20
1645147680000|2022-02-18 01:28:00|93424.2|93374.2|93423|93373|93425.5|93375.5|93422.4|93372.4|28
1645147690000|2022-02-18 01:28:10|93423.2|93373.2|93427.9|93377.9|93428.5|93378.5|93423.2|93373.2|35
1645147700000|2022-02-18 01:28:20|93427.6|93377.6|93426|93376|93428.3|93378.3|93426|93376|9
1645147710000|2022-02-18 01:28:30|93424.9|93374.9|93427.3|93377.3|93430.3|93380.3|93424.9|93374.9|22
1645147720000|2022-02-18 01:28:40|93427.7|93377.7|93430.7|93380.7|93441.6|93387.5|93426.5|93366.5|29
1645147730000|2022-02-18 01:28:50|93431.1|93381.1|93439.7|93389.7|93448|93389.9|93429.2|93367.7|34
1645147740000|2022-02-18 01:29:00|93438.1|93388.1|93438.3|93388.3|93448.8|93389.6|93436.2|93378.6|36
1645147750000|2022-02-18 01:29:10|93438.4|93388.4|93440.2|93390.2|93448.5|93391.6|93435.2|93373|35
1645147760000|2022-02-18 01:29:20|93438.8|93388.8|93434.4|93384.4|93440.6|93390.6|93434.3|93384.3|38
1645147770000|2022-02-18 01:29:30|93434.7|93384.7|93437.4|93387.4|93448.8|93388.9|93434.1|93377.6|33
1645147780000|2022-02-18 01:29:40|93437.7|93387.7|93437|93387|93448.4|93388.7|93435.7|93378|22
1645147790000|2022-02-18 01:29:50|93436.8|93386.8|93435.3|93385.3|93443|93393|93434|93384|38
1645147800000|2022-02-18 01:30:00|93435.6|93385.6|93431.7|93381.7|93442.9|93388.5|93431.5|93371.4|47
1645147810000|2022-02-18 01:30:10|93431.3|93381.3|93432.6|93382.6|93443.2|93382.6|93429.2|93371.5|47
1645147820000|2022-02-18 01:30:20|93442.9|93372|93430.7|93380.7|93442.9|93382.3|93429.8|93369.9|36
1645147830000|2022-02-18 01:30:30|93430.9|93380.9|93438.5|93366|93439.3|93382.9|93423.7|93360.1|44
1645147840000|2022-02-18 01:30:40|93436.4|93365.7|93426.3|93376.3|93439.9|93377.7|93426.1|93363.3|30
1645147850000|2022-02-18 01:30:50|93426.2|93376.2|93428.1|93378.1|93439.9|93378.9|93424.6|93364.2|34
1645147860000|2022-02-18 01:31:00|93428.2|93378.2|93426.3|93376.3|93429.9|93379.9|93426.2|93376.2|24
1645147870000|2022-02-18 01:31:10|93426.6|93376.6|93426.7|93376.7|93436.6|93377.4|93425.3|93363.6|35
1645147880000|2022-02-18 01:31:20|93425.3|93375.3|93424.6|93374.6|93426.4|93376.4|93424.4|93374.4|27
1645147890000|2022-02-18 01:31:30|93425.7|93375.7|93427.6|93377.6|93427.8|93377.8|93425.2|93375.2|31
1645147900000|2022-02-18 01:31:40|93427.8|93377.8|93442.9|93372.3|93443|93383|93425.4|93372.3|33
1645147910000|2022-02-18 01:31:50|93432.6|93382.6|93422.7|93372.7|93445.4|93382.6|93422.1|93364.7|51
1645147920000|2022-02-18 01:32:00|93423|93373|93430.4|93357.5|93434.6|93375.4|93417.5|93356.1|59
1645147930000|2022-02-18 01:32:10|93431.9|93359.5|93423.2|93339.5|93437.8|93365.5|93415.1|93332.3|74
1645147940000|2022-02-18 01:32:20|93427.8|93337.1|93417.1|93342.3|93431.3|93349.4|93412.9|93334|75
1645147950000|2022-02-18 01:32:30|93413.8|93337|93413.7|93320.7|93419.6|93346.9|93386.7|93320|79
1645147960000|2022-02-18 01:32:40|93416|93321.3|93379.1|93299.1|93416|93331.3|93374.3|93293.1|78
1645147970000|2022-02-18 01:32:50|93379.8|93297.6|93380.6|93305.4|93388.1|93317.9|93359.7|93292.7|74
1645147980000|2022-02-18 01:33:00|93380.3|93306.4|93374.8|93300.9|93388.8|93311.9|93372.7|93296.1|76
1645147990000|2022-02-18 01:33:10|93374.5|93301|93371.6|93300.6|93383|93313.6|93363.6|93297.4|74
1645148000000|2022-02-18 01:33:20|93369.5|93299.5|93365.5|93288.5|93372.5|93308.5|93358.5|93287.6|65
1645148010000|2022-02-18 01:33:30|93367.1|93287.2|93375.4|93297.9|93377.4|93301.6|93362.5|93281.3|68
1645148020000|2022-02-18 01:33:40|93376.9|93299.5|93385.3|93307.9|93390|93310.6|93372.7|93297.3|66
1645148030000|2022-02-18 01:33:50|93385.5|93308.1|93389.8|93318.1|93396.5|93333.2|93376.9|93306.5|63
1645148040000|2022-02-18 01:34:00|93389.3|93318.3|93391.8|93319.3|93394.5|93328.8|93378.5|93312.7|56
1645148050000|2022-02-18 01:34:10|93391.7|93319.8|93390.1|93317.5|93393.2|93330.7|93380.2|93315.8|54
1645148060000|2022-02-18 01:34:20|93390.3|93315.6|93384.8|93334.8|93395|93335.4|93373.3|93315.1|42
1645148070000|2022-02-18 01:34:30|93390.5|93328.9|93378.8|93328.8|93395|93335.9|93372.6|93318|44
1645148080000|2022-02-18 01:34:40|93376.6|93326.6|93369.3|93319.3|93383.1|93330.8|93369.1|93311.9|49
1645148090000|2022-02-18 01:34:50|93371.1|93318.2|93370.8|93320.8|93387.4|93326.8|93366.7|93309|44
1645148100000|2022-02-18 01:35:00|93370.9|93320.9|93380.6|93324.3|93388.2|93331.2|93370.9|93317.4|61
1645148110000|2022-02-18 01:35:10|93380.7|93330.7|93376.9|93321.2|93381.7|93330.7|93372.9|93313.4|59
1645148120000|2022-02-18 01:35:20|93373.9|93323.9|93377.7|93320|93390.8|93330.4|93368.4|93309|50
1645148130000|2022-02-18 01:35:30|93382|93318.6|93377.6|93323.6|93399.1|93336|93368.1|93309.1|60
1645148140000|2022-02-18 01:35:40|93374.1|93319.4|93372.5|93316.6|93378.1|93326.4|93370.1|93313.5|44
1645148150000|2022-02-18 01:35:50|93374.6|93315.2|93370.7|93320.7|93387.1|93333|93369.8|93311.6|40
1645148160000|2022-02-18 01:36:00|93372.5|93322.5|93392.9|93340.2|93396.1|93343.9|93372.5|93320.6|60
1645148170000|2022-02-18 01:36:10|93392.8|93334.7|93391.7|93338.8|93398.1|93346.7|93390.3|93330.8|52
1645148180000|2022-02-18 01:36:20|93391.5|93338.6|93387.2|93334.7|93396.7|93341.8|93385.8|93333.2|49
1645148190000|2022-02-18 01:36:30|93387.4|93334.4|93397.1|93344.1|93406.4|93349.2|93387|93331|61
1645148200000|2022-02-18 01:36:40|93397.5|93343|93396.5|93346.5|93402.1|93346.5|93393.6|93338.4|43
1645148210000|2022-02-18 01:36:50|93396.7|93346.7|93404.2|93354.2|93412.7|93356.3|93396.7|93345|57
1645148220000|2022-02-18 01:37:00|93403|93353|93406.1|93356.1|93409|93358.7|93403|93351.9|61
1645148230000|2022-02-18 01:37:10|93406.2|93356.2|93414.5|93360.7|93414.9|93363.8|93405.1|93351.5|49
1645148240000|2022-02-18 01:37:20|93412.2|93362.2|93419.4|93366.3|93422|93369.2|93409.3|93359.3|56
1645148250000|2022-02-18 01:37:30|93419.5|93366.6|93423.2|93366.3|93423.2|93367.8|93408.6|93355|58
1645148260000|2022-02-18 01:37:40|93415.7|93365.7|93413.7|93361.2|93419.3|93365.7|93409.5|93359.5|64
1645148270000|2022-02-18 01:37:50|93413.1|93360.6|93416.2|93366.2|93423|93367.7|93410.9|93353|50
1645148280000|2022-02-18 01:38:00|93418.5|93368.5|93416.8|93366.8|93426.9|93372.5|93415.5|93364.5|44
1645148290000|2022-02-18 01:38:10|93416.5|93366.5|93428.2|93368.5|93434|93375.5|93412.6|93361.3|61
1645148300000|2022-02-18 01:38:20|93427.6|93372|93427.3|93377.3|93432.1|93377.3|93421|93371|45
1645148310000|2022-02-18 01:38:30|93429.4|93375.7|93431.3|93370.5|93437|93380.6|93424.8|93367|36
1645148320000|2022-02-18 01:38:40|93432|93375.5|93431.7|93378.8|93434.2|93381.6|93425.1|93375|43
1645148330000|2022-02-18 01:38:50|93428|93378|93431|93381|93437.5|93383.9|93428|93372.3|40
1645148340000|2022-02-18 01:39:00|93431.3|93381.3|93438|93381.2|93439.1|93387.2|93430.3|93378|60
1645148350000|2022-02-18 01:39:10|93442.4|93382.2|93435.1|93378.5|93456.4|93389.6|93427.3|93375.1|45
1645148360000|2022-02-18 01:39:20|93428.2|93378.2|93422.3|93369.5|93433.7|93378.3|93419.5|93364.7|51
1645148370000|2022-02-18 01:39:30|93420.9|93366.9|93427.1|93373.5|93428.9|93378|93416.7|93366.7|46
1645148380000|2022-02-18 01:39:40|93421.2|93371.2|93423|93373|93432|93377.6|93418.4|93367.4|47
1645148390000|2022-02-18 01:39:50|93422.2|93372.2|93411.3|93361.3|93427.4|93374|93408|93358|61
1645148400000|2022-02-18 01:40:00|93413.5|93363.5|93417.9|93367.9|93428.8|93374.9|93412.4|93361.5|51
1645148410000|2022-02-18 01:40:10|93415.4|93365.4|93415.8|93365.8|93429.9|93374.8|93415.1|93362.5|44
1645148420000|2022-02-18 01:40:20|93420.3|93370.3|93423.7|93373.7|93426.7|93375.2|93417.9|93366.7|49
1645148430000|2022-02-18 01:40:30|93423|93373|93429.1|93379.1|93429.3|93379.3|93422.9|93372.9|43
1645148440000|2022-02-18 01:40:40|93427.5|93377.5|93411.6|93361.6|93433.6|93378.3|93411|93352.6|58
1645148450000|2022-02-18 01:40:50|93412|93362|93417|93367|93432.8|93371.3|93412|93355.7|48
1645148460000|2022-02-18 01:41:00|93417.3|93367.3|93416.1|93366.1|93428.5|93369.8|93411.8|93353.6|46
1645148470000|2022-02-18 01:41:10|93410.9|93360.9|93405.9|93355.9|93424.9|93367.9|93405.9|93353.5|53
1645148480000|2022-02-18 01:41:20|93406|93356|93395.9|93345.9|93417.3|93362.8|93393.8|93343.8|49
1645148490000|2022-02-18 01:41:30|93395.5|93345.5|93393.1|93343.1|93407.6|93349.5|93387|93327.4|53
1645148500000|2022-02-18 01:41:40|93392.4|93342.4|93396.1|93346.1|93396.8|93346.8|93391.5|93341.5|33
1645148510000|2022-02-18 01:41:50|93396|93346|93397.9|93347.9|93408.1|93348.4|93395.2|93334.5|36
1645148520000|2022-02-18 01:42:00|93398.3|93348.3|93400.8|93350.8|93403.3|93353.3|93398.1|93348.1|43
1645148530000|2022-02-18 01:42:10|93401.1|93351.1|93403.9|93353.9|93404.8|93354.8|93400.8|93350.8|37
1645148540000|2022-02-18 01:42:20|93403.7|93353.7|93400.2|93350.2|93405.6|93355.6|93400.2|93350.2|35
1645148550000|2022-02-18 01:42:30|93400.1|93350.1|93395.4|93345.4|93400.3|93350.3|93395.1|93345.1|39
1645148560000|2022-02-18 01:42:40|93395.2|93345.2|93387.4|93337.4|93401.9|93345.5|93387.3|93331.2|45
1645148570000|2022-02-18 01:42:50|93387.3|93337.3|93395.2|93345.2|93404.7|93345.2|93387.3|93332.2|42
1645148580000|2022-02-18 01:43:00|93394.7|93344.7|93387|93337|93397|93347|93386.4|93326.3|43
1645148590000|2022-02-18 01:43:10|93387.1|93337.1|93384.3|93334.3|93387.1|93337.1|93384.3|93334.3|28
1645148600000|2022-02-18 01:43:20|93384.4|93334.4|93386.6|93336.6|93386.6|93336.6|93384.4|93334.4|28
1645148610000|2022-02-18 01:43:30|93386.7|93336.7|93391.8|93341.8|93396.5|93346.5|93386.7|93336.7|42
1645148620000|2022-02-18 01:43:40|93391.7|93341.7|93390.9|93340.9|93404.3|93345.8|93390.9|93333.4|44
1645148630000|2022-02-18 01:43:50|93391.1|93341.1|93390.8|93340.8|93403.5|93343.9|93390.6|93330.1|43
1645148640000|2022-02-18 01:44:00|93390.7|93340.7|93389.7|93339.7|93392|93342|93388.8|93338.8|34
1645148650000|2022-02-18 01:44:10|93389.6|93339.6|93386.5|93336.5|93392.7|93342.7|93386.4|93336.4|36
1645148660000|2022-02-18 01:44:20|93386.2|93336.2|93393.2|93343.2|93395.9|93345.9|93386.2|93336.2|42
1645148670000|2022-02-18 01:44:30|93393.1|93343.1|93390.9|93340.9|93395|93345|93389.3|93339.3|54
1645148680000|2022-02-18 01:44:40|93390.7|93340.7|93390.8|93340.8|93393.2|93343.2|93388.2|93338.2|37
1645148690000|2022-02-18 01:44:50|93390.9|93340.9|93387.2|93337.2|93391.3|93341.3|93387.2|93337.2|48
1645148700000|2022-02-18 01:45:00|93387.5|93337.5|93394|93344|93394.8|93344.8|93386.4|93336.4|34
1645148710000|2022-02-18 01:45:10|93393.7|93343.7|93398.9|93348.9|93398.9|93348.9|93393.5|93343.5|43
1645148720000|2022-02-18 01:45:20|93399|93349|93400.4|93350.4|93404.4|93354.4|93399|93349|49
1645148730000|2022-02-18 01:45:30|93400.3|93350.3|93402.4|93352.4|93402.9|93352.9|93400.3|93350.3|48
1645148740000|2022-02-18 01:45:40|93402.5|93352.5|93420.4|93370.4|93422.1|93372.1|93399.7|93347.7|42
1645148750000|2022-02-18 01:45:50|93421|93371|93417.1|93367.1|93424.1|93374.1|93415.6|93365.6|60
1645148760000|2022-02-18 01:46:00|93418.5|93368.5|93414.8|93364.8|93418.7|93368.7|93414.6|93364.6|41
1645148770000|2022-02-18 01:46:10|93415.3|93365.3|93415.9|93365.9|93416.4|93366.4|93414.9|93364.9|23
1645148780000|2022-02-18 01:46:20|93416.1|93366.1|93418|93368|93427.9|93368.1|93415|93355.4|32
1645148790000|2022-02-18 01:46:30|93416.8|93366.8|93416.8|93366.8|93428.2|93367.7|93414.4|93356.5|33
1645148800000|2022-02-18 01:46:40|93427.6|93356.3|93412.2|93362.2|93429.8|93369.8|93412|93353.4|36
1645148810000|2022-02-18 01:46:50|93412.3|93362.3|93419|93369|93428.5|93369.4|93412.3|93356|44
1645148820000|2022-02-18 01:47:00|93418.3|93368.3|93419.6|93369.6|93421.8|93371.8|93416.9|93366.9|41
1645148830000|2022-02-18 01:47:10|93419.9|93369.9|93406.2|93356.2|93423.3|93369.9|93404.5|93346.5|46
1645148840000|2022-02-18 01:47:20|93405.6|93355.6|93406.5|93356.5|93409.4|93359.4|93404.3|93354.3|40
1645148850000|2022-02-18 01:47:30|93407|93357|93406.5|93356.5|93410.2|93360.2|93406|93356|47
1645148860000|2022-02-18 01:47:40|93406.3|93356.3|93408.2|93358.2|93408.2|93358.2|93406|93356|41
1645148870000|2022-02-18 01:47:50|93408.1|93358.1|93427.8|93340.1|93441.5|93361.3|93408|93339.4|58
1645148880000|2022-02-18 01:48:00|93427.5|93340.2|93430.5|93325.8|93432.6|93344.7|93425|93325.8|42
1645148890000|2022-02-18 01:48:10|93431.6|93334|93428.1|93339.3|93432.8|93339.3|93412.6|93326.9|67
1645148900000|2022-02-18 01:48:20|93406.1|93356.1|93407.2|93357.2|93420.1|93357.6|93405|93341.1|48
1645148910000|2022-02-18 01:48:30|93407.5|93357.5|93406.1|93356.1|93418.7|93360.6|93406|93346.5|41
1645148920000|2022-02-18 01:48:40|93406.2|93356.2|93438.2|93347|93442.1|93358.1|93406.2|93342.6|53
1645148930000|2022-02-18 01:48:50|93438|93345.7|93434.5|93346.3|93441.7|93346.8|93425.8|93338.3|56
1645148940000|2022-02-18 01:49:00|93431.9|93346.6|93434.6|93342.1|93439.6|93348.3|93428.6|93336.6|42
1645148950000|2022-02-18 01:49:10|93431.5|93344.2|93428.8|93337.7|93441.4|93344.2|93428.7|93334.4|33
1645148960000|2022-02-18 01:49:20|93429.4|93338.2|93434.1|93338.1|93438.8|93343.3|93428.9|93333.6|37
1645148970000|2022-02-18 01:49:30|93436.2|93337.3|93432.4|93339.4|93437.6|93339.7|93425.7|93332.8|26
1645148980000|2022-02-18 01:49:40|93431.1|93339.9|93428.6|93336.1|93438.2|93343.4|93421.3|93328.5|58
1645148990000|2022-02-18 01:49:50|93430|93336.5|93432.1|93336|93434.8|93337.6|93419.9|93328.1|49
1645149000000|2022-02-18 01:50:00|93429.6|93336.4|93419|93324.1|93434.7|93337.5|93417.4|93322.6|65
1645149010000|2022-02-18 01:50:10|93417.5|93323|93424.9|93329.9|93425|93330.5|93411.3|93310|67
1645149020000|2022-02-18 01:50:20|93426.2|93326.8|93423.7|93327.6|93434.7|93333.3|93416.8|93316.1|54
1645149030000|2022-02-18 01:50:30|93427.4|93328|93400.7|93315.2|93429.3|93329.1|93400.7|93303.8|68
1645149040000|2022-02-18 01:50:40|93401.1|93315.4|93424|93315.2|93432|93320.2|93401.1|93299.6|62
1645149050000|2022-02-18 01:50:50|93424.7|93316.7|93439.9|93329.8|93447.2|93334.2|93419.8|93316.3|67
1645149060000|2022-02-18 01:51:00|93432.5|93333.7|93440.7|93350.5|93454.5|93350.5|93418.2|93323.2|62
1645149070000|2022-02-18 01:51:10|93449.4|93342.7|93447.4|93339.8|93461.1|93353|93444.1|93339.8|54
1645149080000|2022-02-18 01:51:20|93448.1|93340.4|93446.2|93340.3|93449.5|93341.9|93444.8|93336.2|50
1645149090000|2022-02-18 01:51:30|93445.5|93340.2|93463.5|93347.5|93463.5|93347.5|93445.2|93336.9|41
1645149100000|2022-02-18 01:51:40|93463.8|93347.8|93456.4|93340.4|93463.8|93351.3|93438.5|93330.3|54
1645149110000|2022-02-18 01:51:50|93456.5|93340.5|93454.9|93347.3|93458.1|93348.1|93446.7|93338.4|43
1645149120000|2022-02-18 01:52:00|93456.1|93346.9|93452.9|93340|93456.2|93347.7|93449.9|93339.2|30
1645149130000|2022-02-18 01:52:10|93453.1|93340.2|93439.4|93336|93453.6|93340.5|93437.7|93329.8|38
1645149140000|2022-02-18 01:52:20|93441.3|93333.8|93449.6|93336.3|93450.5|93336.8|93439|93330.5|36
1645149150000|2022-02-18 01:52:30|93449.5|93336.6|93443.6|93328.2|93450.2|93337.3|93432.3|93326.6|55
1645149160000|2022-02-18 01:52:40|93443.7|93328.3|93443.5|93329.2|93447.9|93331.9|93443.2|93328.2|41
1645149170000|2022-02-18 01:52:50|93443.6|93329.3|93443.7|93327.7|93444.5|93329.3|93442.2|93326.2|32
1645149180000|2022-02-18 01:53:00|93443.2|93327.2|93437.1|93328.3|93445.7|93329.7|93436.7|93320.8|41
1645149190000|2022-02-18 01:53:10|93444|93328|93438.4|93330.1|93446.4|93334.1|93433.6|93325.5|53
1645149200000|2022-02-18 01:53:20|93438.2|93330|93436.6|93327.1|93448.4|93335|93427.2|93319.6|45
1645149210000|2022-02-18 01:53:30|93441|93325.1|93430.3|93327.2|93445|93331.1|93426.4|93325.1|47
1645149220000|2022-02-18 01:53:40|93430.6|93310.2|93392.4|93276.4|93430.6|93310.2|93385.7|93269.7|78
1645149230000|2022-02-18 01:53:50|93388.3|93272.3|93375.8|93259.8|93393.8|93277.8|93375.8|93259.8|67
1645149240000|2022-02-18 01:54:00|93376.2|93260.2|93367.2|93251.2|93379.1|93263.1|93366.9|93250.9|52
1645149250000|2022-02-18 01:54:10|93367.4|93251.4|93370.4|93254.4|93370.7|93254.7|93367.4|93251.4|50
1645149260000|2022-02-18 01:54:20|93370.5|93254.5|93367.6|93251.6|93370.5|93254.5|93366.5|93250.5|34
1645149270000|2022-02-18 01:54:30|93367.8|93251.8|93364.7|93248.7|93371.3|93255.3|93363.5|93247.5|42
1645149280000|2022-02-18 01:54:40|93364.8|93248.8|93358.5|93242.5|93369.2|93253.2|93355.2|93239.2|54
1645149290000|2022-02-18 01:54:50|93358.2|93242.2|93360.2|93244.2|93365.1|93249.1|93357.5|93241.5|44
1645149300000|2022-02-18 01:55:00|93359.8|93243.8|93362|93246|93362.1|93246.1|93359.3|93243.3|49
1645149310000|2022-02-18 01:55:10|93361.9|93245.9|93370.8|93254.8|93371.7|93255.7|93360.8|93244.8|56
1645149320000|2022-02-18 01:55:20|93371.6|93255.6|93367.2|93251.2|93373.9|93262.1|93358.2|93249.7|48
1645149330000|2022-02-18 01:55:30|93366.8|93250.8|93358.9|93242.9|93366.9|93250.9|93353.6|93237.6|53
1645149340000|2022-02-18 01:55:40|93358.8|93242.8|93362.5|93246.5|93362.5|93246.5|93356.8|93240.8|40
1645149350000|2022-02-18 01:55:50|93362.7|93246.7|93362.6|93246.6|93363|93247|93361.2|93245.2|34
1645149360000|2022-02-18 01:56:00|93362.5|93246.5|93370|93254|93370.5|93254.5|93362.3|93246.3|38
1645149370000|2022-02-18 01:56:10|93369.9|93253.9|93371.7|93255.7|93372.5|93256.5|93368.6|93253.9|32
1645149380000|2022-02-18 01:56:20|93371.5|93255.5|93367.8|93251.8|93372|93256|93367.8|93251.8|29
1645149390000|2022-02-18 01:56:30|93366.6|93250.6|93371|93255|93371.1|93255.1|93365.9|93249.9|45
1645149400000|2022-02-18 01:56:40|93371.3|93255.3|93381.8|93265.8|93382|93266|93370.9|93254.9|42
1645149410000|2022-02-18 01:56:50|93381.7|93265.7|93372.8|93256.8|93381.7|93265.7|93369.8|93256.4|49
1645149420000|2022-02-18 01:57:00|93372.9|93256.9|93372.8|93256.8|93372.9|93256.9|93368.7|93252.7|40
1645149430000|2022-02-18 01:57:10|93373|93257|93375.9|93261.3|93375.9|93262.3|93372.6|93256.8|35
1645149440000|2022-02-18 01:57:20|93375.8|93261.6|93374.7|93258.7|93382.7|93266.9|93368.5|93255.8|45
1645149450000|2022-02-18 01:57:30|93374.6|93258.6|93375|93263.9|93382.3|93266.9|93373.4|93258.6|48
1645149460000|2022-02-18 01:57:40|93376.2|93262.5|93375.6|93263.8|93377.6|93264.3|93374.5|93259.5|39
1645149470000|2022-02-18 01:57:50|93377.1|93261.1|93374|93262.6|93378.1|93264.5|93372.7|93261.1|30
1645149480000|2022-02-18 01:58:00|93373.8|93262.1|93375.3|93268.9|93375.9|93270.5|93372.1|93262.1|47
1645149490000|2022-02-18 01:58:10|93375.4|93268.2|93371.7|93267.2|93377.4|93269.7|93370.5|93264.5|44
1645149500000|2022-02-18 01:58:20|93373|93268.5|93385.2|93270.6|93394.4|93306.6|93372.7|93266.2|53
1645149510000|2022-02-18 01:58:30|93386.7|93270.7|93384|93274.4|93389.7|93282|93378.6|93270.7|53
1645149520000|2022-02-18 01:58:40|93383.8|93274.2|93385.6|93282.1|93391.7|93290.3|93377.1|93266.2|54
1645149530000|2022-02-18 01:58:50|93385.8|93282.2|93393.6|93285.4|93394.4|93285.4|93385.8|93279.5|37
1645149540000|2022-02-18 01:59:00|93394.5|93287.4|93396.8|93295.8|93401.2|93295.8|93391.7|93285|34
1645149550000|2022-02-18 01:59:10|93396.1|93294.8|93394|93282.5|93402.8|93296.3|93388.2|93282.5|48
1645149560000|2022-02-18 01:59:20|93391.9|93285.4|93396.4|93287.4|93397.7|93294.3|93385.6|93280.4|46
1645149570000|2022-02-18 01:59:30|93395.9|93288.5|93396.4|93288.7|93398.7|93294.2|93394|93286.2|50
1645149580000|2022-02-18 01:59:40|93396.8|93289.3|93389.5|93285.7|93397.4|93292.2|93388|93282.7|46
1645149590000|2022-02-18 01:59:50|93392.1|93284.6|93387.6|93288.8|93392.5|93294.3|93383.2|93284.1|44
1645149600000|2022-02-18 02:00:00|93387.8|93289.1|93389.3|93289.5|93391.9|93292.5|93386.5|93286.5|32
1645149610000|2022-02-18 02:00:10|93392.5|93287.2|93390.8|93291.3|93393.7|93291.3|93390.8|93286.3|33
1645149620000|2022-02-18 02:00:20|93391.6|93290.4|93390.7|93290.9|93392.2|93294.5|93389|93289.8|33
1645149630000|2022-02-18 02:00:30|93390.5|93290.8|93393.2|93292.2|93393.2|93296.5|93388.6|93289|33
1645149640000|2022-02-18 02:00:40|93393.7|93292.4|93390.5|93292.8|93393.7|93295.2|93387.5|93290.1|20
1645149650000|2022-02-18 02:00:50|93390.3|93292.6|93388.1|93290.6|93391.6|93294|93387.7|93286.4|34
1645149660000|2022-02-18 02:01:00|93389.2|93289.2|93391.5|93292|93393.8|93292|93379.6|93280.1|48
1645149670000|2022-02-18 02:01:10|93390.5|93292.5|93393.4|93292|93397.3|93297.5|93388.5|93288.9|38
1645149680000|2022-02-18 02:01:20|93394.8|93290.3|93386.3|93287.3|93395.1|93292.2|93382.6|93282|42
1645149690000|2022-02-18 02:01:30|93387.5|93285.7|93338.5|93248.4|93390|93292.2|93333.5|93228.4|71
1645149700000|2022-02-18 02:01:40|93339.4|93248.3|93342|93257.2|93347.8|93258.9|93335.4|93241.4|74
1645149710000|2022-02-18 02:01:50|93343.2|93257.5|93341.9|93259.4|93346|93267.6|93338.2|93256.7|64
1645149720000|2022-02-18 02:02:00|93340.5|93258.3|93332|93256.6|93345.2|93259.9|93332|93246.4|65
1645149730000|2022-02-18 02:02:10|93331.4|93257.1|93331.2|93256.4|93343.6|93271.2|93321.2|93241.7|74
1645149740000|2022-02-18 02:02:20|93334.9|93257.9|93332.4|93282.4|93349.8|93286.1|93322.3|93255.1|64
1645149750000|2022-02-18 02:02:30|93332.9|93282.9|93329.5|93279.5|93347|93282.9|93323.6|93257.4|69
1645149760000|2022-02-18 02:02:40|93330.9|93280.9|93327.4|93277.4|93340.5|93281.1|93327.4|93269.2|49
1645149770000|2022-02-18 02:02:50|93328|93278|93327.1|93277.1|93329.8|93279.8|93326|93276|42
1645149780000|2022-02-18 02:03:00|93327.8|93277.8|93325|93275|93327.8|93277.8|93324.7|93274.7|32
1645149790000|2022-02-18 02:03:10|93338.3|93264.1|93340.5|93268.4|93342.3|93268.5|93337.4|93264|42
1645149800000|2022-02-18 02:03:20|93340.8|93268.6|93338.2|93267.4|93340.9|93281.4|93329.5|93266.9|40
1645149810000|2022-02-18 02:03:30|93338.3|93267.5|93328.2|93278.2|93338.5|93278.6|93326.3|93266.2|31
1645149820000|2022-02-18 02:03:40|93328.4|93278.4|93327.7|93277.7|93328.8|93278.8|93326.9|93276.9|22
1645149830000|2022-02-18 02:03:50|93327.8|93277.8|93331.3|93259.4|93338.2|93278.4|93321.8|93254.7|48
1645149840000|2022-02-18 02:04:00|93331.7|93254.9|93329.7|93258.3|93331.7|93268|93317|93253.4|47
1645149850000|2022-02-18 02:04:10|93329.4|93258.6|93330.3|93257.3|93331.9|93258.6|93328.1|93255.2|43
1645149860000|2022-02-18 02:04:20|93330.1|93256.7|93328.3|93257.6|93332.1|93268.5|93318.4|93255.8|33
1645149870000|2022-02-18 02:04:30|93328.5|93257.5|93332|93258.6|93333|93259.4|93328|93256.8|35
1645149880000|2022-02-18 02:04:40|93331.2|93259.3|93329.8|93256.7|93331.6|93270|93318.5|93256.6|33
1645149890000|2022-02-18 02:04:50|93328.8|93257.8|93327.3|93257|93328.8|93269.4|93316.8|93255.7|27
1645149900000|2022-02-18 02:05:00|93317|93267|93334.7|93257.4|93342.2|93267|93316.9|93243.7|45
1645149910000|2022-02-18 02:05:10|93335.2|93257.3|93342.9|93254.6|93344.7|93259.4|93334.9|93253.6|38
1645149920000|2022-02-18 02:05:20|93342.7|93254.5|93340.9|93253.3|93342.7|93255.3|93339.8|93252.2|37
1645149930000|2022-02-18 02:05:30|93341.2|93252.9|93340.2|93252.9|93342.4|93258.5|93339.1|93252.1|41
1645149940000|2022-02-18 02:05:40|93340.5|93253.2|93340.6|93251.5|93342.8|93254.6|93340.1|93250|39
1645149950000|2022-02-18 02:05:50|93339|93252.5|93338|93247.8|93343.5|93252.5|93335.8|93246.9|44
1645149960000|2022-02-18 02:06:00|93338.8|93247.9|93339.3|93249|93341.6|93250.1|93337.1|93247.3|27
1645149970000|2022-02-18 02:06:10|93339.1|93249.4|93343.1|93258.4|93344.4|93258.5|93339.1|93249.4|32
1645149980000|2022-02-18 02:06:20|93340.3|93252.7|93315|93265|93340.3|93268.7|93313.2|93251.5|53
1645149990000|2022-02-18 02:06:30|93315.1|93265.1|93322.9|93250.9|93335.4|93269.8|93313.8|93249.9|41
1645150000000|2022-02-18 02:06:40|93313.7|93263.7|93327.5|93235|93328.1|93264.8|93304.1|93234.3|68
1645150010000|2022-02-18 02:06:50|93326.8|93236.4|93322.6|93223.3|93329.8|93239.4|93319.6|93222.7|71
1645150020000|2022-02-18 02:07:00|93320.8|93226.7|93313.2|93225.1|93321.3|93227.2|93311.8|93219.1|52
1645150030000|2022-02-18 02:07:10|93314.3|93225.9|93315.8|93224.2|93322.6|93228.1|93312.9|93223.4|38
1645150040000|2022-02-18 02:07:20|93312|93226.6|93319|93225.7|93320.5|93230.9|93310.1|93222.5|51
1645150050000|2022-02-18 02:07:30|93318.7|93226.4|93310.9|93231.1|93324.3|93231.2|93310.9|93222.7|53
1645150060000|2022-02-18 02:07:40|93310.6|93231.2|93314|93223.4|93321.2|93232.5|93310.4|93220.1|48
1645150070000|2022-02-18 02:07:50|93313.8|93222.9|93309|93221.7|93321.5|93226.5|93308.8|93217.9|52
1645150080000|2022-02-18 02:08:00|93309.1|93221.8|93313.8|93219.3|93320.2|93222.5|93308.8|93217.7|57
1645150090000|2022-02-18 02:08:10|93314|93220.8|93320.2|93228|93324.5|93231.4|93307.9|93219.8|45
1645150100000|2022-02-18 02:08:20|93314.4|93227.3|93308.7|93218.7|93326.9|93231.1|93308.7|93216.7|66
1645150110000|2022-02-18 02:08:30|93315.4|93213|93316.6|93218.4|93316.6|93218.9|93311.5|93212.9|32
1645150120000|2022-02-18 02:08:40|93316.1|93217.9|93315.7|93215.1|93318.9|93217.9|93314.4|93211.5|29
1645150130000|2022-02-18 02:08:50|93316|93214.7|93311|93209.9|93317.6|93217.3|93311|93209.6|22
1645150140000|2022-02-18 02:09:00|93310.5|93210.4|93312|93216.9|93316.1|93218.5|93303.9|93209.3|29
1645150150000|2022-02-18 02:09:10|93312.8|93215.3|93311.2|93211.8|93316|93216.8|93308.9|93211.3|15
1645150160000|2022-02-18 02:09:20|93312|93211.1|93309.8|93211.4|93312|93214|93305.3|93205.3|39
1645150170000|2022-02-18 02:09:30|93307.8|93213.2|93307.5|93212.9|93312.4|93214.9|93301.1|93208.2|32
1645150180000|2022-02-18 02:09:40|93310.6|93202.8|93309.6|93206.2|93313|93212.6|93302.5|93199.9|38
1645150190000|2022-02-18 02:09:50|93309.2|93206.6|93312.7|93208.9|93312.7|93215.8|93305.8|93205.3|44
1645150200000|2022-02-18 02:10:00|93310.6|93210.3|93312.2|93208.6|93315.4|93214.4|93306.8|93206.7|37
1645150210000|2022-02-18 02:10:10|93312.7|93209.4|93318|93216.3|93318|93217.1|93306.3|93207.8|43
1645150220000|2022-02-18 02:10:20|93318.2|93217.4|93310.3|93218.9|93318.2|93219.8|93309.4|93215.6|53
1645150230000|2022-02-18 02:10:30|93310.7|93219.1|93304.8|93216.9|93315|93221.3|93304.8|93213.7|54
1645150240000|2022-02-18 02:10:40|93309.3|93216.5|93312.3|93211.7|93315.7|93217.1|93305.1|93209.4|57
1645150250000|2022-02-18 02:10:50|93311|93213.4|93311.7|93216.4|93317.2|93217|93308.5|93211.4|41
1645150260000|2022-02-18 02:11:00|93311.9|93216.8|93315.8|93218.5|93322.5|93225.9|93305.2|93214.6|47
1645150270000|2022-02-18 02:11:10|93316.2|93217.9|93315.5|93216.1|93322.2|93218.3|93311.7|93212.2|36
1645150280000|2022-02-18 02:11:20|93313.9|93216.6|93317.3|93218.4|93319.7|93219.6|93313.4|93214.8|28
1645150290000|2022-02-18 02:11:30|93315.1|93219.2|93321.5|93216|93325.2|93220.6|93314.9|93214.5|27
1645150300000|2022-02-18 02:11:40|93322.6|93215.7|93327.7|93222.1|93328|93224.6|93313.7|93214.6|49
1645150310000|2022-02-18 02:11:50|93326.6|93222.4|93326.9|93230|93331.1|93230.4|93321.6|93221.5|60
1645150320000|2022-02-18 02:12:00|93328.8|93229.6|93320.7|93221.9|93333.3|93231.1|93317.5|93219.2|52
1645150330000|2022-02-18 02:12:10|93318.1|93223.8|93322.6|93223.7|93328.7|93225.1|93312.4|93217|36
1645150340000|2022-02-18 02:12:20|93322|93221.8|93316.2|93226.9|93327.9|93227.5|93316|93219.3|56
1645150350000|2022-02-18 02:12:30|93322.6|93224.3|93313|93229.2|93327.5|93232.6|93312.4|93217|57
1645150360000|2022-02-18 02:12:40|93314.8|93227.8|93309.5|93224|93323.2|93233.3|93309.5|93221.2|65
1645150370000|2022-02-18 02:12:50|93309.6|93224.5|93311|93223.7|93316.6|93224.5|93305.8|93213|59
1645150380000|2022-02-18 02:13:00|93310.1|93222|93313.9|93218.2|93314.2|93223.7|93308.5|93211|44
1645150390000|2022-02-18 02:13:10|93313.8|93219.2|93310.3|93217.9|93315.3|93221|93310.3|93215.1|41
1645150400000|2022-02-18 02:13:20|93309.7|93218.4|93319.2|93220.5|93320.1|93224.4|93309.7|93214.1|40
1645150410000|2022-02-18 02:13:30|93326.2|93225.6|93322.7|93226.6|93326.2|93230.7|93315.9|93221.2|45
1645150420000|2022-02-18 02:13:40|93327|93222.7|93326.7|93241|93331.1|93241.3|93316.1|93222.7|52
1645150430000|2022-02-18 02:13:50|93328.2|93238.4|93327.1|93237.5|93330.6|93241.4|93322.6|93232.3|56
1645150440000|2022-02-18 02:14:00|93328|93237|93328.4|93241.5|93335.3|93246|93323.1|93230|68
1645150450000|2022-02-18 02:14:10|93330.6|93242.3|93328|93236.6|93332.9|93245.4|93323.7|93236.5|47
1645150460000|2022-02-18 02:14:20|93328.1|93236.4|93317.1|93243.6|93332.7|93243.6|93314.9|93232.3|40
1645150470000|2022-02-18 02:14:30|93315.4|93242.2|93318.2|93233.2|93326.6|93251.9|93301.9|93230.9|71
1645150480000|2022-02-18 02:14:40|93318.6|93233.8|93321.2|93235.1|93324.8|93238.7|93318.6|93233.1|50
1645150490000|2022-02-18 02:14:50|93320.7|93235.3|93317.7|93234.2|93326.1|93239.1|93317.1|93223.7|57
1645150500000|2022-02-18 02:15:00|93317|93232.4|93319.9|93236.1|93323.3|93238.7|93312.7|93224.5|53
1645150510000|2022-02-18 02:15:10|93320.9|93234.5|93322.7|93237.8|93324.2|93241.5|93319.1|93234.5|39
1645150520000|2022-02-18 02:15:20|93323.2|93237.2|93321.5|93235.6|93323.2|93238.2|93319.8|93234.4|36
1645150530000|2022-02-18 02:15:30|93321.4|93235.8|93327.1|93235.5|93328.6|93240.7|93320.9|93232.6|42
1645150540000|2022-02-18 02:15:40|93327|93235.2|93324|93239.3|93331.5|93243.6|93321.3|93234.5|52
1645150550000|2022-02-18 02:15:50|93326.7|93241.5|93325.2|93244.4|93332.1|93249.7|93317.4|93239.9|66
1645150560000|2022-02-18 02:16:00|93324.7|93246|93327.9|93239.2|93332.8|93247.4|93320.4|93238.7|58
1645150570000|2022-02-18 02:16:10|93329.2|93239.1|93321.8|93237.4|93331.6|93244.5|93321.6|93236|54
1645150580000|2022-02-18 02:16:20|93324.9|93238.9|93323.6|93251.4|93327.3|93251.4|93322.3|93237.2|56
1645150590000|2022-02-18 02:16:30|93323.3|93252.6|93334.4|93248.8|93338.2|93252.6|93322.7|93243.1|61
1645150600000|2022-02-18 02:16:40|93327.3|93256.7|93343.2|93251.3|93343.8|93274|93321.8|93246.3|59
1645150610000|2022-02-18 02:16:50|93343|93251.7|93328.2|93257.3|93343|93267.6|93317.6|93248|54
1645150620000|2022-02-18 02:17:00|93330.3|93259.8|93330.8|93250.9|93339|93271.9|93317|93250.9|67
1645150630000|2022-02-18 02:17:10|93332.9|93252.5|93319.1|93269.1|93342.8|93273|93317.2|93247.3|73
1645150640000|2022-02-18 02:17:20|93318.7|93268.7|93328.9|93258.3|93331.6|93271.2|93314.7|93250.8|52
1645150650000|2022-02-18 02:17:30|93329.5|93258.7|93318.8|93268.8|93341.7|93271|93316.1|93243.1|58
1645150660000|2022-02-18 02:17:40|93318.6|93268.6|93325.1|93252.8|93327.2|93268.9|93313.7|93249.9|34
1645150670000|2022-02-18 02:17:50|93314.1|93264.1|93329.6|93246.1|93331.3|93265.1|93313.8|93241.1|63
1645150680000|2022-02-18 02:18:00|93329.4|93246.2|93325|93246.5|93330|93251|93322.6|93243.5|60
1645150690000|2022-02-18 02:18:10|93325.1|93246|93324.9|93237.8|93325.6|93246|93319.3|93237|63
1645150700000|2022-02-18 02:18:20|93323.4|93238.3|93323.7|93242.2|93328.5|93247.5|93318.5|93235.6|70
1645150710000|2022-02-18 02:18:30|93323.5|93241.1|93323.4|93248.3|93326.7|93249.4|93319.1|93240.6|65
1645150720000|2022-02-18 02:18:40|93325.7|93245.3|93323.5|93250.3|93333.4|93251.3|93321.8|93243.6|52
1645150730000|2022-02-18 02:18:50|93323.2|93250.6|93327.1|93256.8|93332|93267.8|93317.8|93250.1|57
1645150740000|2022-02-18 02:19:00|93316.5|93256.9|93332.7|93260.4|93333.4|93269.3|93316.5|93255|49
1645150750000|2022-02-18 02:19:10|93331|93261|93331.1|93255.8|93333|93271.4|93320.9|93255.8|22
1645150760000|2022-02-18 02:19:20|93331.5|93257.7|93329.5|93256.9|93333.8|93259|93329.5|93256.7|38
1645150770000|2022-02-18 02:19:30|93330|93257.2|93330.1|93255.2|93334.8|93259.7|93328.4|93254|44
1645150780000|2022-02-18 02:19:40|93328.4|93254.7|93328.9|93253.2|93330.2|93254.7|93327.3|93252.1|32
1645150790000|2022-02-18 02:19:50|93328|93253.3|93325.3|93253.5|93334.1|93267.4|93316.5|93251.8|33
1645150800000|2022-02-18 02:20:00|93325.4|93253.6|93330.8|93257.4|93334|93267.9|93314.9|93253|57
1645150810000|2022-02-18 02:20:10|93330.9|93255.6|93332.9|93255.4|93333.1|93256.3|93326.4|93249.7|56
1645150820000|2022-02-18 02:20:20|93332.5|93254.5|93331.5|93255.6|93333.2|93259.7|93329.7|93254.5|43
1645150830000|2022-02-18 02:20:30|93331.4|93254.9|93336.6|93253.6|93338|93260.4|93328.2|93253.6|46
1645150840000|2022-02-18 02:20:40|93336.9|93253.4|93332.8|93249.9|93336.9|93255|93332.8|93249.7|39
1645150850000|2022-02-18 02:20:50|93332|93250.2|93332.8|93250.6|93334.5|93251.2|93331.4|93249.2|31
1645150860000|2022-02-18 02:21:00|93332.5|93250.3|93340.1|93257.8|93340.1|93259.3|93332|93249.8|46
1645150870000|2022-02-18 02:21:10|93339.5|93258.7|93336.1|93256.8|93339.9|93258.7|93335.5|93251.6|42
1645150880000|2022-02-18 02:21:20|93336.3|93258.4|93335.1|93252.7|93337.7|93258.4|93331.5|93252.7|32
1645150890000|2022-02-18 02:21:30|93333.5|93253.7|93330.3|93252|93335.4|93255.9|93330.3|93250.7|40
1645150900000|2022-02-18 02:21:40|93331.1|93250.7|93333.5|93252.1|93335.6|93252.2|93329.7|93249.3|29
1645150910000|2022-02-18 02:21:50|93333.3|93252.8|93333.3|93252.5|93334.9|93252.8|93332.1|93251|30
1645150920000|2022-02-18 02:22:00|93332.6|93253.4|93337.3|93252.9|93338.1|93254.1|93331.6|93249.8|32
1645150930000|2022-02-18 02:22:10|93337.1|93253.4|93335.3|93254.7|93337.2|93255.1|93335.1|93252.9|23
1645150940000|2022-02-18 02:22:20|93334.6|93255|93337.5|93250.7|93337.9|93255.6|93333.9|93249.8|26
1645150950000|2022-02-18 02:22:30|93335.9|93251.5|93334.1|93256.9|93336.9|93258|93332.1|93251.5|18
1645150960000|2022-02-18 02:22:40|93333.8|93253.5|93333.2|93252.6|93337.9|93255.4|93333.2|93252.2|24
1645150970000|2022-02-18 02:22:50|93334.6|93251.4|93331.1|93248.6|93335.1|93252.6|93331|93246|33
1645150980000|2022-02-18 02:23:00|93331.3|93248.7|93332|93251.8|93334.1|93251.8|93331.1|93246.2|24
1645150990000|2022-02-18 02:23:10|93331.8|93250.7|93329.3|93249.2|93333|93251.7|93329|93247.7|33
1645151000000|2022-02-18 02:23:20|93329.7|93249.4|93330.8|93248.3|93334.1|93249.4|93329.7|93245.7|30
1645151010000|2022-02-18 02:23:30|93333.8|93246.6|93330.2|93249.8|93334.3|93251.5|93330.2|93246|26
1645151020000|2022-02-18 02:23:40|93329.8|93249.7|93321.8|93249.1|93330.5|93249.7|93321.8|93240.8|37
1645151030000|2022-02-18 02:23:50|93321.9|93249.3|93325.4|93247.7|93328.4|93249.9|93321.9|93247.1|35
1645151040000|2022-02-18 02:24:00|93325.6|93247.9|93326.9|93246.1|93326.9|93248.5|93324|93245.8|20
1645151050000|2022-02-18 02:24:10|93327|93245.7|93325.3|93248.8|93330.1|93249.8|93324|93240.5|24
1645151060000|2022-02-18 02:24:20|93325.4|93247.1|93325.8|93247|93327.8|93249.9|93321.9|93246.4|34
1645151070000|2022-02-18 02:24:30|93322.4|93250.6|93319.2|93246.9|93326.9|93252|93316.2|93237.5|36
1645151080000|2022-02-18 02:24:40|93320.8|93246|93322.4|93248.1|93325.7|93249|93319|93238.5|48
1645151090000|2022-02-18 02:24:50|93323.7|93247.5|93319.6|93244.6|93324.9|93261.6|93310.5|93244.5|44
1645151100000|2022-02-18 02:25:00|93319.3|93238.3|93314.4|93239.8|93319.3|93253.2|93303.2|93237.1|54
1645151110000|2022-02-18 02:25:10|93314.9|93240.3|93313.6|93238.8|93317.8|93241.3|93313.2|93236.2|25
1645151120000|2022-02-18 02:25:20|93315.3|93237.3|93310.3|93236.6|93316.4|93239.1|93310.3|93234.5|45
1645151130000|2022-02-18 02:25:30|93310.4|93236|93314.4|93235.8|93314.9|93248|93296.9|93232.3|43
1645151140000|2022-02-18 02:25:40|93313.2|93236.3|93316.4|93242.5|93321.2|93254.5|93302.3|93234.4|42
1645151150000|2022-02-18 02:25:50|93316.3|93241.3|93324|93249.9|93328.4|93252.9|93316.3|93241.3|48
1645151160000|2022-02-18 02:26:00|93324.6|93250|93336.1|93257.8|93337.3|93264.4|93324.5|93250|70
1645151170000|2022-02-18 02:26:10|93334.3|93257.7|93333.5|93261.4|93337.6|93274.3|93323.1|93255.6|36
1645151180000|2022-02-18 02:26:20|93333.6|93261.5|93338.5|93265.8|93338.5|93274.3|93323.2|93257.5|26
1645151190000|2022-02-18 02:26:30|93336.9|93265.1|93336.2|93265.4|93340.1|93266.8|93335.5|93261.3|32
1645151200000|2022-02-18 02:26:40|93326.3|93276.3|93333.7|93256.2|93338.3|93276.3|93320.2|93256.2|28
1645151210000|2022-02-18 02:26:50|93332.5|93257.4|93318.2|93268.2|93334|93274.7|93317.6|93255.7|38
1645151220000|2022-02-18 02:27:00|93330.3|93255.8|93330.8|93257.7|93335.3|93275.4|93322.5|93250.8|40
1645151230000|2022-02-18 02:27:10|93330.9|93256.9|93336.8|93263.1|93339.6|93279.5|93323.2|93256.9|35
1645151240000|2022-02-18 02:27:20|93335.2|93261.5|93334.5|93260|93338.3|93266.8|93334.1|93257|41
1645151250000|2022-02-18 02:27:30|93334.4|93259.9|93335|93260.4|93337.3|93277.9|93318.8|93257.3|51
1645151260000|2022-02-18 02:27:40|93333.6|93261.6|93338.7|93266.5|93341|93279|93322.7|93258.2|40
1645151270000|2022-02-18 02:27:50|93338.2|93266.6|93338.9|93266.7|93341|93278.5|93328.4|93264.6|30
1645151280000|2022-02-18 02:28:00|93339|93266.8|93332.2|93282.2|93343.5|93282.2|93332|93259.9|41
1645151290000|2022-02-18 02:28:10|93343.4|93271.9|93343.6|93270.6|93344.1|93281.4|93331.3|93267.5|44
1645151300000|2022-02-18 02:28:20|93342.8|93270.3|93341|93269.9|93344.9|93281.8|93331.6|93268.2|37
1645151310000|2022-02-18 02:28:30|93340.9|93267.5|93327.7|93277.7|93342.5|93281.7|93327.6|93265.7|38
1645151320000|2022-02-18 02:28:40|93339.1|93266.4|93337.6|93265.3|93341|93277.7|93326.8|93262.8|28
1645151330000|2022-02-18 02:28:50|93337.5|93265.2|93337.8|93265.7|93339|93266.2|93336.9|93262.6|25
1645151340000|2022-02-18 02:29:00|93337.9|93265.8|93338.4|93267.5|93339.8|93278|93325.3|93257.3|44
1645151350000|2022-02-18 02:29:10|93328.1|93278.1|93337.3|93266.5|93343.6|93278.1|93326.7|93259.7|27
1645151360000|2022-02-18 02:29:20|93327.1|93277.1|93342.8|93268.2|93344.1|93277.8|93327.1|93263.2|30
1645151370000|2022-02-18 02:29:30|93342.9|93260.7|93333.9|93241.8|93362.9|93290.5|93329.2|93240.7|68
1645151380000|2022-02-18 02:29:40|93333.5|93243|93320.7|93241.4|93334|93243.9|93317.5|93233.5|47
1645151390000|2022-02-18 02:29:50|93319.9|93241.5|93331.4|93240.7|93333.9|93241.9|93319.9|93232.4|55
1645151400000|2022-02-18 02:30:00|93331.2|93240.5|93328.4|93239.1|93334.1|93248.8|93324.3|93236.4|65
1645151410000|2022-02-18 02:30:10|93328.2|93239.2|93330.8|93245.6|93334.2|93246.5|93325.9|93239.2|60
1645151420000|2022-02-18 02:30:20|93330.3|93245.7|93325|93236|93334.8|93247.2|93321|93232.1|61
1645151430000|2022-02-18 02:30:30|93325.3|93236.2|93319.5|93231.5|93331.6|93236.9|93318.6|93230.9|34
1645151440000|2022-02-18 02:30:40|93319.4|93231.4|93325.2|93232.4|93326.5|93232.4|93319.4|93230.1|30
1645151450000|2022-02-18 02:30:50|93324|93233.3|93321|93234.3|93325.2|93235.4|93320.4|93232.9|25
1645151460000|2022-02-18 02:31:00|93320.8|93234.4|93326.6|93244.2|93332.9|93245.7|93319.5|93228.1|65
1645151470000|2022-02-18 02:31:10|93327.8|93238.9|93329.4|93251.9|93337.4|93252.2|93326.2|93238.3|74
1645151480000|2022-02-18 02:31:20|93328|93252.6|93329.4|93252.7|93329.4|93253.8|93325.4|93252.2|28
1645151490000|2022-02-18 02:31:30|93329.9|93251.5|93326.3|93252.8|93332.7|93252.9|93326.2|93246.4|30
1645151500000|2022-02-18 02:31:40|93325.6|93253.3|93328.3|93256.6|93331.1|93256.8|93325.6|93253|33
1645151510000|2022-02-18 02:31:50|93327.8|93256.8|93329.5|93255.8|93334|93256.8|93327.8|93249.9|20
1645151520000|2022-02-18 02:32:00|93327.3|93256.8|93330.6|93259.3|93334.6|93259.7|93327.3|93256.3|23
1645151530000|2022-02-18 02:32:10|93330.7|93259.4|93331.7|93257.5|93334.6|93259.4|93330.7|93256.7|20
1645151540000|2022-02-18 02:32:20|93331.3|93257.7|93330|93257.3|93334.1|93258.2|93329.2|93251.3|27
1645151550000|2022-02-18 02:32:30|93334.2|93251.6|93326.3|93252.3|93334.2|93256.4|93326.3|93251.1|30
1645151560000|2022-02-18 02:32:40|93327.2|93252.9|93326.2|93248.3|93327.5|93263.2|93313.1|93248.3|31
1645151570000|2022-02-18 02:32:50|93324.7|93249.2|93324.2|93248.3|93330.8|93250.6|93321.6|93240.6|43
1645151580000|2022-02-18 02:33:00|93324.4|93247.5|93325.9|93249|93328.1|93249.5|93323.7|93244.4|52
1645151590000|2022-02-18 02:33:10|93326|93249.1|93323.2|93250.5|93326.7|93250.5|93321.1|93248.3|16
1645151600000|2022-02-18 02:33:20|93322.7|93250.1|93325.1|93249.5|93327.1|93250.3|93321.8|93244.1|29
1645151610000|2022-02-18 02:33:30|93323.5|93249.8|93319.4|93243.9|93324.8|93249.8|93313.5|93234.5|54
1645151620000|2022-02-18 02:33:40|93320.8|93243.2|93319.7|93243.1|93322.2|93244.9|93317.8|93240.7|33
1645151630000|2022-02-18 02:33:50|93319.8|93241.8|93321.6|93243.8|93322.4|93246|93319.8|93241.7|23
1645151640000|2022-02-18 02:34:00|93321.5|93244.8|93319|93246|93324.7|93246.2|93318.6|93242.5|33
1645151650000|2022-02-18 02:34:10|93320.8|93246.4|93309.2|93259.2|93324|93259.2|93309.2|93243.2|24
1645151660000|2022-02-18 02:34:20|93309.1|93259.1|93325.4|93254.9|93329.4|93264.8|93309.1|93247.2|47
1645151670000|2022-02-18 02:34:30|93326.5|93253.5|93318.3|93268.3|93335.6|93268.3|93315.3|93250.2|37
1645151680000|2022-02-18 02:34:40|93317.2|93267.2|93315.1|93265.1|93327.5|93268.2|93314.3|93253.6|41
1645151690000|2022-02-18 02:34:50|93315.4|93265.4|93318.9|93268.9|93329.2|93269.4|93314.6|93258.5|27
1645151700000|2022-02-18 02:35:00|93318.8|93268.8|93313.1|93263.1|93325.4|93268.9|93310.4|93255.3|43
1645151710000|2022-02-18 02:35:10|93315.7|93265.7|93314.9|93264.9|93315.7|93265.7|93312.4|93262.4|26
1645151720000|2022-02-18 02:35:20|93314.6|93264.6|93320.2|93270.2|93327.2|93270.3|93313.9|93256.7|34
1645151730000|2022-02-18 02:35:30|93320.3|93270.3|93315.6|93265.6|93320.4|93270.4|93313.5|93263.5|26
1645151740000|2022-02-18 02:35:40|93315.7|93265.7|93315.6|93265.6|93325|93266.4|93314.4|93255|28
1645151750000|2022-02-18 02:35:50|93315.5|93265.5|93315.9|93265.9|93316.1|93266.1|93314.8|93264.8|22
1645151760000|2022-02-18 02:36:00|93316|93266|93313.6|93263.6|93317.9|93267.9|93313.6|93263.6|24
1645151770000|2022-02-18 02:36:10|93316.5|93266.5|93315.3|93265.3|93330.4|93270|93314.3|93252.6|33
1645151780000|2022-02-18 02:36:20|93315.2|93265.2|93315.4|93265.4|93316.7|93266.7|93315.1|93265.1|31
1645151790000|2022-02-18 02:36:30|93315.8|93265.8|93315.1|93265.1|93315.8|93265.8|93314.3|93264.3|24
1645151800000|2022-02-18 02:36:40|93314.9|93264.9|93316|93266|93317|93267|93312.4|93262.4|26
1645151810000|2022-02-18 02:36:50|93315.7|93265.7|93318.8|93268.8|93320.2|93270.2|93315.7|93265.7|28
1645151820000|2022-02-18 02:37:00|93316.8|93266.8|93338.8|93268.4|93343.1|93279.3|93316.8|93262|53
1645151830000|2022-02-18 02:37:10|93339.2|93266.1|93346.1|93268.5|93346.1|93269.4|93339.2|93265.5|23
1645151840000|2022-02-18 02:37:20|93347.5|93269.5|93331.8|93281.8|93347.5|93283.6|93331.4|93269.5|36
1645151850000|2022-02-18 02:37:30|93332|93282|93334.6|93284.6|93336.6|93286.6|93331.2|93281.2|43
1645151860000|2022-02-18 02:37:40|93334.7|93284.7|93334.5|93284.5|93335.4|93285.4|93333.5|93283.5|32
1645151870000|2022-02-18 02:37:50|93334.6|93284.6|93342.2|93270.2|93345|93285.5|93331.4|93265.4|38
1645151880000|2022-02-18 02:38:00|93341.5|93271.2|93344.8|93273.9|93345.8|93283.6|93332.8|93268.4|47
1645151890000|2022-02-18 02:38:10|93345.6|93273.1|93334.8|93284.8|93346.2|93285.5|93334.7|93271.3|48
1645151900000|2022-02-18 02:38:20|93335.2|93285.2|93335.8|93285.8|93345.9|93286.8|93334.5|93272.8|33
1645151910000|2022-02-18 02:38:30|93336.6|93286.6|93341.5|93291.5|93354.4|93291.5|93335.5|93273.8|23
1645151920000|2022-02-18 02:38:40|93343.6|93293.6|93347.2|93273|93355.9|93293.6|93339.3|93272.2|33
1645151930000|2022-02-18 02:38:50|93345.9|93273.9|93345.6|93273.1|93346.3|93284.8|93334.5|93272.2|21
1645151940000|2022-02-18 02:39:00|93344.5|93274.2|93337.7|93287.7|93347.5|93287.7|93336|93272.8|30
1645151950000|2022-02-18 02:39:10|93338.2|93288.2|93338.6|93288.6|93340.8|93290.8|93337.4|93287.4|28
1645151960000|2022-02-18 02:39:20|93339|93289|93337.5|93287.5|93339.4|93289.4|93334.4|93284.4|37
1645151970000|2022-02-18 02:39:30|93337.4|93287.4|93334.9|93284.9|93348.4|93287.9|93332.5|93269|40
1645151980000|2022-02-18 02:39:40|93334.8|93284.8|93336.8|93286.8|93339|93289|93334.7|93284.7|26
1645151990000|2022-02-18 02:39:50|93336.1|93286.1|93336.6|93286.6|93346.3|93286.6|93333.9|93274.3|47
1645152000000|2022-02-18 02:40:00|93335.9|93285.9|93336.8|93286.8|93345|93288.6|93334.5|93274.6|20
1645152010000|2022-02-18 02:40:10|93335.8|93285.8|93336.6|93286.6|93346.1|93287.5|93335.4|93274.4|29
1645152020000|2022-02-18 02:40:20|93336.8|93286.8|93334.2|93284.2|93337.2|93287.2|93334.2|93284.2|15
1645152030000|2022-02-18 02:40:30|93334.6|93284.6|93346.1|93275.1|93347|93285.5|93333.8|93272.6|38
1645152040000|2022-02-18 02:40:40|93345.7|93275.4|93335.5|93285.5|93346.7|93286.2|93334.4|93273|24
1645152050000|2022-02-18 02:40:50|93345.2|93275|93335.9|93285.9|93346.7|93286.6|93334.2|93272.6|27
1645152060000|2022-02-18 02:41:00|93335.8|93285.8|93336.7|93286.7|93337|93287|93334.2|93284.2|14
1645152070000|2022-02-18 02:41:10|93336.5|93286.5|93335.2|93285.2|93336.5|93286.5|93334.2|93284.2|15
1645152080000|2022-02-18 02:41:20|93339.8|93289.8|93338.8|93288.8|93348.8|93289.8|93334.1|93275.5|21
1645152090000|2022-02-18 02:41:30|93336.6|93286.6|93337|93287|93338.4|93288.4|93335.5|93285.5|28
1645152100000|2022-02-18 02:41:40|93336.4|93286.4|93332.6|93282.6|93336.6|93286.6|93332.3|93282.3|38
1645152110000|2022-02-18 02:41:50|93332.7|93282.7|93331.5|93281.5|93343.4|93282.7|93330.4|93269.6|31
1645152120000|2022-02-18 02:42:00|93332.9|93282.9|93333.9|93283.9|93342.3|93284.6|93331.6|93271.8|28
1645152130000|2022-02-18 02:42:10|93333.1|93283.1|93346.2|93267.5|93346.5|93284|93332|93267.5|24
1645152140000|2022-02-18 02:42:20|93336.6|93268|93334.5|93284.5|93336.6|93286.6|93334.1|93268|25
1645152150000|2022-02-18 02:42:30|93334.3|93284.3|93332.4|93282.4|93334.6|93284.6|93332.3|93282.3|30
1645152160000|2022-02-18 02:42:40|93342.4|93272.4|93339.9|93269.5|93342.4|93283.3|93331.5|93266.7|34
1645152170000|2022-02-18 02:42:50|93329.9|93279.9|93332.2|93282.2|93340.4|93283.3|93329.8|93268.3|17
1645152180000|2022-02-18 02:43:00|93332.1|93282.1|93341.7|93269.1|93342|93282.1|93330.8|93269.1|21
1645152190000|2022-02-18 02:43:10|93341.2|93270.5|93331.1|93281.1|93344.2|93283.4|93330.9|93267.3|29
1645152200000|2022-02-18 02:43:20|93331.3|93281.3|93332.1|93282.1|93335.5|93285.5|93330.8|93280.8|22
1645152210000|2022-02-18 02:43:30|93332.5|93282.5|93331|93281|93333.2|93283.2|93331|93281|30
1645152220000|2022-02-18 02:43:40|93332.2|93282.2|93337.8|93261.1|93338.4|93282.2|93331.1|93261.1|32
1645152230000|2022-02-18 02:43:50|93338|93260.7|93309|93259|93339.8|93271.4|93305.9|93243.3|57
1645152240000|2022-02-18 02:44:00|93327|93253.2|93333.7|93262.1|93350.5|93278.4|93311.8|93251.8|76
1645152250000|2022-02-18 02:44:10|93326.3|93276.3|93328.7|93248.2|93347.6|93276.9|93311.7|93238.4|73
1645152260000|2022-02-18 02:44:20|93328.3|93250|93341.8|93260.6|93349.8|93268.7|93310.6|93247.3|79
1645152270000|2022-02-18 02:44:30|93340.9|93259.8|93349.7|93263.8|93351|93280.3|93309.5|93248.7|76
1645152280000|2022-02-18 02:44:40|93350.4|93264.6|93343.5|93268.5|93350.4|93270.3|93342.7|93260.1|57
1645152290000|2022-02-18 02:44:50|93343.8|93270.3|93344|93268.2|93344.6|93270.3|93342.5|93265.1|37
1645152300000|2022-02-18 02:45:00|93344.4|93269.9|93342.5|93271.3|93349.6|93279.7|93329.7|93259.3|45
1645152310000|2022-02-18 02:45:10|93342.9|93270.2|93344.8|93274.2|93353|93286.5|93334.5|93265.1|56
1645152320000|2022-02-18 02:45:20|93345.1|93274.1|93352.9|93269.1|93357.9|93276.9|93343.9|93265.1|43
1645152330000|2022-02-18 02:45:30|93352.5|93269.9|93348.5|93270.8|93354.3|93278.2|93348.5|93268.8|43
1645152340000|2022-02-18 02:45:40|93348.9|93271.1|93347.4|93272.8|93349.8|93274.6|93345.6|93266.4|36
1645152350000|2022-02-18 02:45:50|93348.9|93271.5|93358.2|93269.2|93359.2|93278.5|93347.8|93268.4|50
1645152360000|2022-02-18 02:46:00|93358.3|93268.3|93352.4|93270.2|93359.2|93274|93347.1|93265.7|53
1645152370000|2022-02-18 02:46:10|93352.3|93270.1|93353.4|93269|93358.8|93276.4|93347.9|93267.8|52
1645152380000|2022-02-18 02:46:20|93350.5|93268.9|93346.6|93270.5|93360.2|93273.2|93346.6|93267|55
1645152390000|2022-02-18 02:46:30|93348|93268.7|93340.1|93264|93349.5|93270.4|93340.1|93254.9|39
1645152400000|2022-02-18 02:46:40|93341|93267.1|93345.3|93261.8|93354.1|93267.5|93340.7|93260.8|30
1645152410000|2022-02-18 02:46:50|93344.4|93261.4|93344.3|93255.8|93354.6|93262.4|93343.5|93254.6|34
1645152420000|2022-02-18 02:47:00|93344.4|93255.6|93343.2|93255.6|93348.6|93265.4|93336.2|93253|45
1645152430000|2022-02-18 02:47:10|93342.6|93256.3|93337.7|93263.7|93350.4|93276|93325.2|93256.3|37
1645152440000|2022-02-18 02:47:20|93338.6|93263.2|93344.6|93259.4|93347.3|93264.4|93335.2|93258|23
1645152450000|2022-02-18 02:47:30|93344.8|93259.6|93334.2|93259.4|93344.8|93264.3|93334.2|93250.8|31
1645152460000|2022-02-18 02:47:40|93334.7|93259.7|93341.5|93268.9|93351.2|93269.1|93334.7|93250.9|57
1645152470000|2022-02-18 02:47:50|93341.6|93269|93341|93262.1|93344.5|93281.9|93330.7|93262.1|42
1645152480000|2022-02-18 02:48:00|93337.7|93262.8|93343.5|93253.5|93346.8|93263.4|93336.8|93250.6|50
1645152490000|2022-02-18 02:48:10|93344.7|93250.7|93337.6|93257.3|93346.6|93257.4|93337.6|93249.7|35
1645152500000|2022-02-18 02:48:20|93336.8|93257|93339.9|93257.4|93340.8|93258.6|93336.8|93254.5|23
1645152510000|2022-02-18 02:48:30|93340.2|93256.9|93334.1|93254|93349.3|93258|93333.3|93252.5|36
1645152520000|2022-02-18 02:48:40|93333.7|93254.3|93339.1|93258.4|93344.5|93258.4|93332.6|93252.3|27
1645152530000|2022-02-18 02:48:50|93339.4|93256|93351.8|93259.6|93352.4|93262.1|93335.1|93250.9|51
1645152540000|2022-02-18 02:49:00|93350|93259.7|93339.3|93265.2|93350|93265.2|93338.7|93259.7|44
1645152550000|2022-02-18 02:49:10|93339.4|93265.4|93338.2|93262.8|93339.5|93265.4|93336.7|93261.3|33
1645152560000|2022-02-18 02:49:20|93337.9|93262.7|93339|93266.6|93340.4|93266.7|93336|93262.4|20
1645152570000|2022-02-18 02:49:30|93340.6|93265.3|93336.9|93265.5|93340.6|93266.5|93336.5|93264.3|34
1645152580000|2022-02-18 02:49:40|93336.5|93265|93327.8|93277.8|93340.1|93281.7|93325.1|93262.8|31
1645152590000|2022-02-18 02:49:50|93327.4|93277.4|93340.5|93267.2|93352.1|93278.9|93327|93260|41
1645152600000|2022-02-18 02:50:00|93341.5|93266.6|93340.3|93268.6|93341.5|93281.1|93329.4|93266.6|37
1645152610000|2022-02-18 02:50:10|93339.5|93271|93334.3|93284.3|93352.8|93284.3|93334.2|93264.7|44
1645152620000|2022-02-18 02:50:20|93334.2|93284.2|93343.4|93272.6|93355.1|93287.3|93334.2|93266.2|37
1645152630000|2022-02-18 02:50:30|93343.3|93272.4|93346.6|93263.2|93346.6|93284.7|93332.3|93262.4|28
1645152640000|2022-02-18 02:50:40|93350.9|93265.4|93321.5|93271.5|93351.7|93281.2|93318.9|93257.3|41
1645152650000|2022-02-18 02:50:50|93321.1|93271.1|93337.6|93265.4|93347.6|93272.1|93320.9|93257.6|33
1645152660000|2022-02-18 02:51:00|93336.8|93265.3|93341.3|93265.9|93351.9|93279.1|93326.4|93260.9|32
1645152670000|2022-02-18 02:51:10|93341.6|93266.1|93341.9|93269.6|93343.4|93269.9|93340.4|93261.3|22
1645152680000|2022-02-18 02:51:20|93342.7|93268.2|93345.9|93267.5|93352.1|93269|93341.6|93263.4|27
1645152690000|2022-02-18 02:51:30|93346|93267.6|93352.7|93259.2|93352.7|93270|93340.9|93258.5|35
1645152700000|2022-02-18 02:51:40|93338.2|93266.6|93336.5|93265|93349.3|93276.8|93326.8|93256.1|24
1645152710000|2022-02-18 02:51:50|93336.1|93264.9|93341.2|93269.3|93344.7|93269.3|93336.1|93262.9|15
1645152720000|2022-02-18 02:52:00|93341.5|93269|93347.5|93263|93348.9|93269|93339.7|93259.8|33
1645152730000|2022-02-18 02:52:10|93347.4|93262.7|93339.7|93260.2|93348.1|93279.4|93329.4|93259.9|28
1645152740000|2022-02-18 02:52:20|93338.2|93260.9|93346.3|93258.1|93352.1|93260.9|93336.9|93255|41
1645152750000|2022-02-18 02:52:30|93346.4|93258.2|93337.4|93259.6|93346.6|93263.8|93334.8|93255.8|31
1645152760000|2022-02-18 02:52:40|93335.8|93262.4|93333.5|93258.4|93344|93262.6|93332.3|93255.6|24
1645152770000|2022-02-18 02:52:50|93333.8|93258.9|93330.1|93255.4|93342.7|93259.4|93330.1|93245.6|25
1645152780000|2022-02-18 02:53:00|93331.2|93254.3|93317.7|93267.7|93331.7|93267.7|93317.7|93253.5|13
1645152790000|2022-02-18 02:53:10|93328.9|93256.4|93326.4|93255|93342.7|93264.7|93314.5|93242.5|42
1645152800000|2022-02-18 02:53:20|93326.7|93254.2|93326.6|93252.6|93335|93254.2|93324.4|93249|38
1645152810000|2022-02-18 02:53:30|93326.2|93252.4|93324.4|93249.2|93329.2|93253.6|93323.8|93241.2|25
1645152820000|2022-02-18 02:53:40|93324|93249.1|93322.6|93251.1|93324.6|93262.3|93311.7|93247.9|19
1645152830000|2022-02-18 02:53:50|93322.1|93251.5|93313.9|93263.9|93332.6|93264.2|93311.9|93245.2|31
1645152840000|2022-02-18 02:54:00|93326.9|93249.6|93337.5|93246.2|93337.5|93264.8|93312.4|93246.1|21
1645152850000|2022-02-18 02:54:10|93324.5|93249.6|93331.7|93251.2|93331.7|93252.1|93323|93247|15
1645152860000|2022-02-18 02:54:20|93332|93252.5|93324|93253.1|93332|93264.1|93313.3|93251.4|21
1645152870000|2022-02-18 02:54:30|93324.1|93253.2|93315.8|93265.8|93324.5|93266|93313.3|93252.3|15
1645152880000|2022-02-18 02:54:40|93327.5|93255.6|93314.1|93264.1|93327.5|93265.6|93313.6|93253.2|24
1645152890000|2022-02-18 02:54:50|93313.7|93263.7|93321.7|93246.9|93328.2|93264|93312.6|93242.3|30
1645152900000|2022-02-18 02:55:00|93309.6|93259.6|93329.3|93246|93329.3|93263.6|93309.4|93245.4|52
1645152910000|2022-02-18 02:55:10|93332.1|93245.7|93316.2|93266.2|93333|93267.3|93315.5|93245.6|33
1645152920000|2022-02-18 02:55:20|93316.1|93266.1|93328.7|93256.6|93337.6|93267.5|93316.1|93252.6|35
1645152930000|2022-02-18 02:55:30|93329.1|93255.7|93318.2|93268.2|93329.7|93268.5|93317.6|93255.1|25
1645152940000|2022-02-18 02:55:40|93318.4|93268.4|93324.7|93251.7|93329.8|93270.1|93314.8|93249.5|49
1645152950000|2022-02-18 02:55:50|93326.1|93250.3|93322.8|93249.2|93329.8|93265.5|93314.4|93244.8|34
1645152960000|2022-02-18 02:56:00|93324.2|93244.4|93323.5|93251.7|93325.1|93251.9|93323.1|93243.5|31
1645152970000|2022-02-18 02:56:10|93323.8|93251.9|93311.6|93261.6|93325.2|93262.2|93311.4|93243|31
1645152980000|2022-02-18 02:56:20|93311.4|93261.4|93320.1|93243.3|93330|93263.4|93309.2|93243|47
1645152990000|2022-02-18 02:56:30|93319.3|93244.6|93309.1|93259.1|93328.7|93261.2|93306.8|93241.4|42
1645153000000|2022-02-18 02:56:40|93309.5|93259.5|93309.2|93259.2|93320.3|93261.1|93307.9|93247.7|34
1645153010000|2022-02-18 02:56:50|93309.3|93259.3|93317.5|93246.5|93319|93259.5|93306.9|93242|34
1645153020000|2022-02-18 02:57:00|93317.4|93246.3|93324.4|93242.4|93324.4|93260.3|93308.6|93242|37
1645153030000|2022-02-18 02:57:10|93324.7|93243.2|93313.4|93242.2|93324.7|93247.2|93312.7|93240.2|29
1645153040000|2022-02-18 02:57:20|93302.6|93252.6|93323.6|93240.8|93323.6|93254.4|93302.6|93240.8|38
1645153050000|2022-02-18 02:57:30|93317.5|93240.7|93309.3|93259.3|93323.1|93260|93308.6|93240.7|47
1645153060000|2022-02-18 02:57:40|93319.8|93247.7|93314.2|93244.1|93320|93258.5|93306.5|93241.5|42
1645153070000|2022-02-18 02:57:50|93304|93254|93314.6|93241.2|93315.1|93256|93301.5|93239.8|30
1645153080000|2022-02-18 02:58:00|93314.3|93242|93302.6|93252.6|93314.9|93253.6|93301.6|93241.3|25
1645153090000|2022-02-18 02:58:10|93302.5|93252.5|93305.5|93255.5|93306|93256|93302.5|93252.5|28
1645153100000|2022-02-18 02:58:20|93305.7|93255.7|93312.9|93238.2|93313.2|93255.7|93300|93237.1|41
1645153110000|2022-02-18 02:58:30|93312.2|93238.7|93302.3|93252.3|93313.3|93253.6|93300.5|93238.3|30
1645153120000|2022-02-18 02:58:40|93302.4|93252.4|93301.1|93251.1|93303.5|93253.5|93298.6|93248.6|32
1645153130000|2022-02-18 02:58:50|93301.4|93251.4|93299.4|93249.4|93301.9|93251.9|93298.8|93248.8|21
1645153140000|2022-02-18 02:59:00|93298.6|93248.6|93299.6|93249.6|93300.4|93250.4|93298.3|93248.3|30
1645153150000|2022-02-18 02:59:10|93299.9|93249.9|93299.7|93249.7|93301.7|93251.7|93298.3|93248.3|28
1645153160000|2022-02-18 02:59:20|93299.1|93249.1|93305|93255|93310.4|93255|93298.8|93239.9|33
1645153170000|2022-02-18 02:59:30|93304.3|93254.3|93304.4|93254.4|93306.6|93256.6|93302.6|93252.6|43
1645153180000|2022-02-18 02:59:40|93303.9|93253.9|93304.8|93254.8|93304.8|93254.8|93301.7|93251.7|27
1645153190000|2022-02-18 02:59:50|93304.2|93254.2|93307.3|93257.3|93315.4|93257.3|93303.4|93243.9|25
1645153200000|2022-02-18 03:00:00|93307.5|93257.5|93321.8|93249.8|93326.2|93261.5|93306.7|93247|28
1645153210000|2022-02-18 03:00:10|93320.5|93250.1|93321.3|93250.8|93322.9|93251.4|93320.4|93249.2|35
1645153220000|2022-02-18 03:00:20|93321.4|93250.4|93321.3|93248.8|93323.5|93250.6|93321|93247.5|25
1645153230000|2022-02-18 03:00:30|93321.1|93248.1|93315.6|93265.6|93322.3|93265.9|93311.8|93247.7|24
1645153240000|2022-02-18 03:00:40|93315.7|93265.7|93318.6|93268.6|93329.1|93269.4|93314.9|93256.3|48
1645153250000|2022-02-18 03:00:50|93318.2|93268.2|93330.6|93258.7|93331.6|93269.5|93317.7|93256.1|27
1645153260000|2022-02-18 03:01:00|93331.2|93258.8|93321.4|93271.4|93335.6|93272.3|93321.4|93258.8|23
1645153270000|2022-02-18 03:01:10|93321.3|93271.3|93323.8|93273.8|93332.5|93274.4|93319.4|93257.2|23
1645153280000|2022-02-18 03:01:20|93323.4|93273.4|93338.5|93267|93340.6|93275.7|93323.2|93263.3|28
1645153290000|2022-02-18 03:01:30|93338.7|93267.6|93328.3|93278.3|93341.3|93279.4|93327.2|93266.2|39
1645153300000|2022-02-18 03:01:40|93339|93268.1|93340.2|93267.1|93343.3|93280.9|93328.1|93266.3|37
1645153310000|2022-02-18 03:01:50|93338.6|93267.9|93332.3|93282.3|93340.7|93282.5|93328.7|93267.5|29
1645153320000|2022-02-18 03:02:00|93332.2|93282.2|93329.9|93279.9|93332.2|93282.2|93328.5|93278.5|28
1645153330000|2022-02-18 03:02:10|93330.7|93280.7|93329.9|93279.9|93332|93282|93328.9|93278.9|17
1645153340000|2022-02-18 03:02:20|93329|93279|93331.2|93281.2|93338.8|93281.5|93328.6|93268.5|15
1645153350000|2022-02-18 03:02:30|93329.7|93279.7|93324.5|93274.5|93340|93279.7|93324.3|93263.4|26
1645153360000|2022-02-18 03:02:40|93324.1|93274.1|93334.8|93263.2|93335.1|93274.2|93324.1|93262.6|13
1645153370000|2022-02-18 03:02:50|93335.2|93262.6|93314.5|93264.5|93335.2|93272.9|93314.1|93258.5|26
1645153380000|2022-02-18 03:03:00|93314|93264|93320.3|93270.3|93321.5|93271.5|93314|93264|16
1645153390000|2022-02-18 03:03:10|93320.1|93270.1|93321.4|93271.4|93321.8|93271.8|93318.2|93268.2|23
1645153400000|2022-02-18 03:03:20|93321.2|93271.2|93332.1|93261.5|93335.6|93280.9|93321.2|93259.7|16
1645153410000|2022-02-18 03:03:30|93323.4|93273.4|93325.2|93275.2|93325.8|93275.8|93320|93270|33
1645153420000|2022-02-18 03:03:40|93324.6|93274.6|93330.6|93260.4|93333.1|93276.2|93323.9|93259.1|29
1645153430000|2022-02-18 03:03:50|93331|93260.7|93323.7|93273.7|93331.5|93274.9|93320|93258.7|25
1645153440000|2022-02-18 03:04:00|93323.1|93273.1|93319.3|93269.3|93332.6|93273.1|93319.3|93259.1|16
1645153450000|2022-02-18 03:04:10|93319.4|93269.4|93318.6|93268.6|93321.3|93271.3|93318.6|93268.6|13
1645153460000|2022-02-18 03:04:20|93320.5|93270.5|93319.4|93269.4|93322.5|93272.5|93319.4|93269.4|11
1645153470000|2022-02-18 03:04:30|93319.9|93269.9|93317.1|93267.1|93320.4|93270.4|93316.9|93266.9|27
1645153480000|2022-02-18 03:04:40|93316.7|93266.7|93316.3|93266.3|93328.9|93267.6|93314.9|93254.5|14
1645153490000|2022-02-18 03:04:50|93315.6|93265.6|93319.9|93269.9|93320.3|93270.3|93315.6|93265.6|18
1645153500000|2022-02-18 03:05:00|93320|93270|93318.6|93268.6|93320.3|93270.3|93318.6|93268.6|15
1645153510000|2022-02-18 03:05:10|93318.9|93268.9|93319.3|93269.3|93319.4|93269.4|93316.4|93266.4|18
1645153520000|2022-02-18 03:05:20|93319|93269|93319.1|93269.1|93322.3|93272.3|93317.5|93267.5|17
1645153530000|2022-02-18 03:05:30|93319.7|93269.7|93318.7|93268.7|93320|93270|93316.6|93266.6|24
1645153540000|2022-02-18 03:05:40|93319|93269|93318.9|93268.9|93319.9|93269.9|93315.8|93265.8|22
1645153550000|2022-02-18 03:05:50|93318.6|93268.6|93317.4|93267.4|93319.7|93269.7|93317.3|93267.3|19
1645153560000|2022-02-18 03:06:00|93317.7|93267.7|93322.6|93272.6|93323|93273|93316.9|93266.9|18
1645153570000|2022-02-18 03:06:10|93323|93273|93322|93272|93323.2|93273.2|93321.7|93271.7|17
1645153580000|2022-02-18 03:06:20|93323|93273|93321|93271|93323|93273|93320.9|93270.9|22
1645153590000|2022-02-18 03:06:30|93321.5|93271.5|93318.8|93268.8|93328.6|93271.5|93317.9|93258.1|27
1645153600000|2022-02-18 03:06:40|93319.1|93269.1|93319.8|93269.8|93319.8|93269.8|93318.1|93268.1|14
1645153610000|2022-02-18 03:06:50|93319.9|93269.9|93320.3|93270.3|93320.6|93270.6|93319.7|93269.7|10
1645153620000|2022-02-18 03:07:00|93319.9|93269.9|93329.4|93279.4|93329.4|93279.4|93319.6|93269.6|23
1645153630000|2022-02-18 03:07:10|93328.5|93278.5|93326|93276|93329.2|93279.2|93325.2|93275.2|28
1645153640000|2022-02-18 03:07:20|93325.6|93275.6|93325.9|93275.9|93326.9|93276.9|93324|93274|21
1645153650000|2022-02-18 03:07:30|93325.1|93275.1|93327.3|93277.3|93327.6|93277.6|93323.1|93273.1|18
1645153660000|2022-02-18 03:07:40|93326.2|93276.2|93323.9|93273.9|93326.4|93276.4|93323.9|93273.9|11
1645153670000|2022-02-18 03:07:50|93324.4|93274.4|93322.2|93272.2|93326|93276|93322.2|93272.2|29
1645153680000|2022-02-18 03:08:00|93322|93272|93320.6|93270.6|93322.3|93272.3|93318.5|93268.5|22
1645153690000|2022-02-18 03:08:10|93320.5|93270.5|93321.5|93271.5|93321.9|93271.9|93319.1|93269.1|15
1645153700000|2022-02-18 03:08:20|93321.1|93271.1|93317.8|93267.8|93321.5|93271.5|93317.4|93267.4|15
1645153710000|2022-02-18 03:08:30|93317.7|93267.7|93318.2|93268.2|93318.6|93268.6|93316|93266|24
1645153720000|2022-02-18 03:08:40|93318|93268|93320.5|93270.5|93320.7|93270.7|93317.4|93267.4|14
1645153730000|2022-02-18 03:08:50|93319.9|93269.9|93315.8|93265.8|93320.4|93270.4|93315.2|93265.2|27
1645153740000|2022-02-18 03:09:00|93316.5|93266.5|93315.4|93265.4|93318.8|93268.8|93315|93265|24
1645153750000|2022-02-18 03:09:10|93315.6|93265.6|93316|93266|93316.2|93266.2|93315.3|93265.3|18
1645153760000|2022-02-18 03:09:20|93315.5|93265.5|93315.9|93265.9|93317.4|93267.4|93315.2|93265.2|18
1645153770000|2022-02-18 03:09:30|93315.6|93265.6|93318.6|93268.6|93319.6|93269.6|93315.4|93265.4|36
1645153780000|2022-02-18 03:09:40|93318.7|93268.7|93318.2|93268.2|93318.7|93268.7|93317.7|93267.7|16
1645153790000|2022-02-18 03:09:50|93318.5|93268.5|93316.4|93266.4|93318.5|93268.5|93315.8|93265.8|15
1645153800000|2022-02-18 03:10:00|93315.6|93265.6|93317.3|93267.3|93318.4|93268.4|93315.3|93265.3|29
1645153810000|2022-02-18 03:10:10|93317.6|93267.6|93318|93268|93318.1|93268.1|93316.4|93266.4|21
1645153820000|2022-02-18 03:10:20|93317.6|93267.6|93317.1|93267.1|93319.3|93269.3|93316.4|93266.4|18
1645153830000|2022-02-18 03:10:30|93316.8|93266.8|93315.9|93265.9|93330.3|93267.5|93315.8|93258.7|27
1645153840000|2022-02-18 03:10:40|93315.8|93265.8|93309.2|93259.2|93322.8|93266.3|93308.1|93251.7|36
1645153850000|2022-02-18 03:10:50|93309.8|93259.8|93309|93259|93314.3|93264.3|93308.9|93258.9|27
1645153860000|2022-02-18 03:11:00|93308.7|93258.7|93308.1|93258.1|93309.1|93259.1|93307.7|93257.7|24
1645153870000|2022-02-18 03:11:10|93307.8|93257.8|93311.9|93261.9|93314.5|93264.5|93307.7|93257.7|25
1645153880000|2022-02-18 03:11:20|93311.8|93261.8|93310.2|93260.2|93312.8|93262.8|93308.3|93258.3|29
1645153890000|2022-02-18 03:11:30|93309.8|93259.8|93307.4|93257.4|93311.4|93261.4|93307.4|93257.4|36
1645153900000|2022-02-18 03:11:40|93307.3|93257.3|93310.1|93260.1|93320.5|93260.2|93307.1|93248.8|22
1645153910000|2022-02-18 03:11:50|93310|93260|93304.3|93254.3|93320|93260|93304.3|93243.8|30
1645153920000|2022-02-18 03:12:00|93304.2|93254.2|93306.9|93256.9|93315.7|93258.2|93303.3|93243.8|25
1645153930000|2022-02-18 03:12:10|93307|93257|93307.4|93257.4|93308.2|93258.2|93306.8|93256.8|16
1645153940000|2022-02-18 03:12:20|93307.1|93257.1|93315|93265|93315|93265|93307.1|93257.1|29
1645153950000|2022-02-18 03:12:30|93315.1|93265.1|93313.5|93263.5|93324|93265.6|93312.7|93252|25
1645153960000|2022-02-18 03:12:40|93314|93264|93313.9|93263.9|93323.4|93266.2|93312.2|93251.7|17
1645153970000|2022-02-18 03:12:50|93313.7|93263.7|93312.8|93262.8|93314.2|93264.2|93312.5|93262.5|13
1645153980000|2022-02-18 03:13:00|93312.4|93262.4|93312.9|93262.9|93314.7|93264.7|93312.2|93262.2|29
1645153990000|2022-02-18 03:13:10|93312.8|93262.8|93313.4|93263.4|93313.7|93263.7|93311|93261|20
1645154000000|2022-02-18 03:13:20|93322.5|93251.4|93315.8|93265.8|93322.5|93266.7|93311.7|93251.4|16
1645154010000|2022-02-18 03:13:30|93315.6|93265.6|93317.2|93267.2|93317.2|93267.2|93313.7|93263.7|32
1645154020000|2022-02-18 03:13:40|93317.1|93267.1|93317.3|93267.3|93317.5|93267.5|93317.1|93267.1|11
1645154030000|2022-02-18 03:13:50|93317.1|93267.1|93314.7|93264.7|93318.7|93268.7|93314.3|93264.3|37
1645154040000|2022-02-18 03:14:00|93315.1|93265.1|93311|93261|93323.3|93265.9|93310.7|93250.5|40
1645154050000|2022-02-18 03:14:10|93310.9|93260.9|93311.2|93261.2|93322.2|93264.1|93307.8|93248.7|34
1645154060000|2022-02-18 03:14:20|93314.1|93264.1|93312.7|93262.7|93314.1|93264.1|93312.1|93262.1|23
1645154070000|2022-02-18 03:14:30|93312.8|93262.8|93312.7|93262.7|93313|93263|93312|93262|12
1645154080000|2022-02-18 03:14:40|93312.2|93262.2|93321.7|93250.3|93321.7|93262.2|93309.9|93249|12
1645154090000|2022-02-18 03:14:50|93314.2|93264.2|93312.7|93262.7|93314.2|93264.2|93311.9|93261.9|11
1645154100000|2022-02-18 03:15:00|93312.1|93262.1|93313|93263|93314.7|93264.7|93312|93262|30
1645154110000|2022-02-18 03:15:10|93312.5|93262.5|93317.4|93267.4|93317.4|93267.4|93312|93262|17
1645154120000|2022-02-18 03:15:20|93316.4|93266.4|93310.9|93260.9|93316.4|93266.4|93310.9|93260.9|24
1645154130000|2022-02-18 03:15:30|93310.7|93260.7|93313.5|93263.5|93320.8|93264.8|93310.7|93247.8|15
1645154140000|2022-02-18 03:15:40|93313.6|93263.6|93312.9|93262.9|93313.6|93263.6|93312.3|93262.3|21
1645154150000|2022-02-18 03:15:50|93312.4|93262.4|93313.2|93263.2|93314|93264|93312.4|93262.4|17
1645154160000|2022-02-18 03:16:00|93312.9|93262.9|93312.9|93262.9|93313.2|93263.2|93312.6|93262.6|16
1645154170000|2022-02-18 03:16:10|93313.1|93263.1|93314.1|93264.1|93316.2|93266.2|93313.1|93263.1|25
1645154180000|2022-02-18 03:16:20|93314.3|93264.3|93312.9|93262.9|93314.8|93264.8|93312.3|93262.3|15
1645154190000|2022-02-18 03:16:30|93312.8|93262.8|93313.1|93263.1|93323.3|93263.3|93311.8|93251.9|16
1645154200000|2022-02-18 03:16:40|93313.3|93263.3|93313.3|93263.3|93314.4|93264.4|93313.1|93263.1|17
1645154210000|2022-02-18 03:16:50|93313|93263|93313.8|93263.8|93313.8|93263.8|93311.3|93261.3|19
1645154220000|2022-02-18 03:17:00|93316|93266|93312.7|93262.7|93325.5|93273.7|93312.7|93254.1|35
1645154230000|2022-02-18 03:17:10|93313.1|93263.1|93314.6|93264.6|93314.7|93264.7|93312.8|93262.8|41
1645154240000|2022-02-18 03:17:20|93314|93264|93316.2|93266.2|93316.2|93266.2|93313.3|93263.3|27
1645154250000|2022-02-18 03:17:30|93316.3|93266.3|93315.4|93265.4|93316.6|93266.6|93314.5|93264.5|29
1645154260000|2022-02-18 03:17:40|93315.7|93265.7|93313.9|93263.9|93325.8|93266.9|93313.5|93254.6|25
1645154270000|2022-02-18 03:17:50|93313.7|93263.7|93316.5|93266.5|93316.5|93266.5|93313|93263|25
1645154280000|2022-02-18 03:18:00|93314.6|93264.6|93320.7|93248.2|93324.7|93266.4|93314|93248.2|26
1645154290000|2022-02-18 03:18:10|93321.9|93246.7|93320.5|93250.3|93322.8|93260.6|93310.4|93245.8|35
1645154300000|2022-02-18 03:18:20|93310.2|93260.2|93310.2|93260.2|93320.2|93260.5|93309.6|93249.9|27
1645154310000|2022-02-18 03:18:30|93309.8|93259.8|93313.3|93263.3|93320|93263.3|93309.2|93249.9|21
1645154320000|2022-02-18 03:18:40|93313.1|93263.1|93312.9|93262.9|93324.2|93263.9|93312.4|93252.9|37
1645154330000|2022-02-18 03:18:50|93312.7|93262.7|93313.5|93263.5|93315|93265|93312.2|93262.2|22
1645154340000|2022-02-18 03:19:00|93313.3|93263.3|93313.9|93263.9|93314.4|93264.4|93312.7|93262.7|25
1645154350000|2022-02-18 03:19:10|93313.5|93263.5|93313.2|93263.2|93314.6|93264.6|93312.6|93262.6|16
1645154360000|2022-02-18 03:19:20|93313.3|93263.3|93314.3|93264.3|93314.3|93264.3|93312.6|93262.6|19
1645154370000|2022-02-18 03:19:30|93314.1|93264.1|93315.2|93265.2|93327.7|93266.4|93313.1|93253.1|26
1645154380000|2022-02-18 03:19:40|93316.2|93266.2|93313.1|93263.1|93316.2|93266.2|93313.1|93263.1|16
1645154390000|2022-02-18 03:19:50|93313.5|93263.5|93314.9|93264.9|93318.2|93268.2|93311.9|93261.9|31
1645154400000|2022-02-18 03:20:00|93314|93264|93312.3|93262.3|93316.9|93266.9|93312.2|93262.2|22
1645154410000|2022-02-18 03:20:10|93313.3|93263.3|93315.3|93265.3|93316.6|93266.6|93312.8|93262.8|15
1645154420000|2022-02-18 03:20:20|93315.1|93265.1|93311.2|93261.2|93324.4|93265.4|93308.5|93250.7|22
1645154430000|2022-02-18 03:20:30|93312.8|93262.8|93315.6|93265.6|93325.4|93265.6|93312.5|93249.6|17
1645154440000|2022-02-18 03:20:40|93315.5|93265.5|93312.3|93262.3|93325.1|93265.6|93309.7|93254.3|21
1645154450000|2022-02-18 03:20:50|93310.7|93260.7|93311|93261|93323.3|93262.9|93310.4|93251.1|13
1645154460000|2022-02-18 03:21:00|93310.7|93260.7|93313.1|93263.1|93313.9|93263.9|93309.7|93259.7|23
1645154470000|2022-02-18 03:21:10|93312.5|93262.5|93313.9|93263.9|93314.6|93264.6|93312.4|93262.4|24
1645154480000|2022-02-18 03:21:20|93313.7|93263.7|93311.8|93261.8|93326.3|93266.2|93310.6|93250.2|17
1645154490000|2022-02-18 03:21:30|93310.5|93260.5|93321.9|93248.5|93323|93262.1|93308.3|93239.8|14
1645154500000|2022-02-18 03:21:40|93322.1|93249.8|93310|93260|93322.1|93261.1|93307|93248.7|20
1645154510000|2022-02-18 03:21:50|93310.2|93260.2|93311.9|93261.9|93312.7|93262.7|93309.9|93259.9|22
1645154520000|2022-02-18 03:22:00|93312.4|93262.4|93312.4|93262.4|93313.8|93263.8|93311.6|93261.6|36
1645154530000|2022-02-18 03:22:10|93312.1|93262.1|93310.7|93260.7|93323.1|93263|93309.6|93248.8|14
1645154540000|2022-02-18 03:22:20|93311|93261|93307.2|93257.2|93318.2|93265.6|93305.9|93246.5|26
1645154550000|2022-02-18 03:22:30|93317.4|93247.2|93310|93260|93321.1|93261.5|93306.9|93247.2|27
1645154560000|2022-02-18 03:22:40|93311|93261|93308.7|93258.7|93320|93261|93308.6|93248.6|13
1645154570000|2022-02-18 03:22:50|93308.3|93258.3|93309.9|93259.9|93310.7|93260.7|93308.3|93258.3|20
1645154580000|2022-02-18 03:23:00|93309.8|93259.8|93308.7|93258.7|93310.8|93260.8|93307.9|93257.9|26
1645154590000|2022-02-18 03:23:10|93308.5|93258.5|93309.6|93259.6|93310.4|93260.4|93307.7|93257.7|17
1645154600000|2022-02-18 03:23:20|93309.7|93259.7|93309.9|93259.9|93324.8|93263.7|93307.8|93249.3|28
1645154610000|2022-02-18 03:23:30|93310.1|93260.1|93311|93261|93321|93261.8|93309.2|93250.6|26
1645154620000|2022-02-18 03:23:40|93320.9|93250.1|93313|93263|93323.7|93263.8|93311.3|93250.1|16
1645154630000|2022-02-18 03:23:50|93311.4|93261.4|93310.3|93260.3|93311.4|93261.4|93309.6|93259.6|21
1645154640000|2022-02-18 03:24:00|93310.5|93260.5|93307.8|93257.8|93312.7|93262.7|93307.3|93257.3|23
1645154650000|2022-02-18 03:24:10|93307.6|93257.6|93310|93260|93321.1|93260.3|93306.6|93248.1|18
1645154660000|2022-02-18 03:24:20|93309.9|93259.9|93308.2|93258.2|93320.4|93259.9|93307.5|93248.1|25
1645154670000|2022-02-18 03:24:30|93308.4|93258.4|93305.7|93255.7|93319.9|93261.1|93305.7|93245.3|22
1645154680000|2022-02-18 03:24:40|93309.6|93259.6|93307.1|93257.1|93322|93259.6|93306.3|93245.4|25
1645154690000|2022-02-18 03:24:50|93307.7|93257.7|93310|93260|93317.4|93260.6|93307|93247.1|28
1645154700000|2022-02-18 03:25:00|93309.7|93259.7|93309.6|93259.6|93310.9|93260.9|93308.9|93258.9|30
1645154710000|2022-02-18 03:25:10|93309.8|93259.8|93311.4|93261.4|93313.4|93263.4|93308.7|93258.7|31
1645154720000|2022-02-18 03:25:20|93311.7|93261.7|93316.6|93246.6|93316.7|93262.1|93307.5|93246.4|15
1645154730000|2022-02-18 03:25:30|93316.9|93244.9|93306.9|93256.9|93316.9|93256.9|93305.2|93244.7|14
1645154740000|2022-02-18 03:25:40|93306|93256|93306.6|93256.6|93317.8|93256.6|93305.5|93244.1|22
1645154750000|2022-02-18 03:25:50|93307.6|93257.6|93308.5|93258.5|93310.2|93260.2|93306.4|93256.4|27
1645154760000|2022-02-18 03:26:00|93308.3|93258.3|93304.1|93254.1|93309.1|93259.1|93303.8|93253.8|34
1645154770000|2022-02-18 03:26:10|93304.7|93254.7|93298.7|93248.7|93304.8|93254.8|93298.7|93248.7|28
1645154780000|2022-02-18 03:26:20|93298.6|93248.6|93304.4|93254.4|93310.9|93255.5|93298.6|93238.6|28
1645154790000|2022-02-18 03:26:30|93303.5|93253.5|93302.3|93252.3|93304.5|93254.5|93302.3|93252.3|11
1645154800000|2022-02-18 03:26:40|93303.1|93253.1|93304.4|93254.4|93304.7|93254.7|93302.6|93252.6|25
1645154810000|2022-02-18 03:26:50|93304.9|93254.9|93305|93255|93305.4|93255.4|93303.9|93253.9|24
1645154820000|2022-02-18 03:27:00|93304.6|93254.6|93307.1|93257.1|93309|93259|93303|93253|30
1645154830000|2022-02-18 03:27:10|93309.3|93259.3|93309.8|93259.8|93310.8|93260.8|93306.6|93256.6|18
1645154840000|2022-02-18 03:27:20|93310|93260|93305.4|93255.4|93310|93260|93305.4|93255.4|20
1645154850000|2022-02-18 03:27:30|93306.2|93256.2|93305.4|93255.4|93307|93257|93305.1|93255.1|17
1645154860000|2022-02-18 03:27:40|93305.2|93255.2|93305.4|93255.4|93313.2|93263.2|93304.9|93254.9|30
1645154870000|2022-02-18 03:27:50|93304.9|93254.9|93300.6|93250.6|93316.3|93258.1|93299.8|93234.9|26
1645154880000|2022-02-18 03:28:00|93300.3|93250.3|93303.7|93253.7|93303.7|93253.7|93300.3|93250.3|13
1645154890000|2022-02-18 03:28:10|93312.4|93242.3|93290.4|93240.4|93312.4|93252.5|93289.2|93239.2|52
1645154900000|2022-02-18 03:28:20|93291.4|93241.4|93306.6|93235.1|93307.4|93248|93291.4|93233|49
1645154910000|2022-02-18 03:28:30|93305.5|93233|93300.3|93250.3|93307.5|93254.7|93296.3|93233|49
1645154920000|2022-02-18 03:28:40|93300.5|93250.5|93299.1|93249.1|93312.6|93251.3|93295.7|93234.2|44
1645154930000|2022-02-18 03:28:50|93299.2|93249.2|93300.4|93250.4|93300.7|93250.7|93298.1|93248.1|22
1645154940000|2022-02-18 03:29:00|93299.9|93249.9|93297.6|93247.6|93305.1|93249.9|93292.6|93233.3|33
1645154950000|2022-02-18 03:29:10|93296|93246|93297.2|93247.2|93297.2|93247.2|93295.2|93245.2|21
1645154960000|2022-02-18 03:29:20|93297.8|93247.8|93297.9|93247.9|93308.7|93252.1|93295.3|93234.2|44
1645154970000|2022-02-18 03:29:30|93298.3|93248.3|93299.7|93249.7|93303.3|93253.3|93297.1|93247.1|41
1645154980000|2022-02-18 03:29:40|93299.8|93249.8|93302|93252|93305.8|93255.8|93299.6|93249.6|52
1645154990000|2022-02-18 03:29:50|93301.8|93251.8|93302.4|93252.4|93304.6|93254.6|93300.5|93250.5|28
1645155000000|2022-02-18 03:30:00|93302.5|93252.5|93302.5|93252.5|93305.5|93255.5|93300|93250|48
1645155010000|2022-02-18 03:30:10|93302.4|93252.4|93301.2|93251.2|93302.4|93252.4|93300.3|93250.3|46
1645155020000|2022-02-18 03:30:20|93300.7|93250.7|93304.1|93254.1|93305|93255|93298.7|93248.7|56
1645155030000|2022-02-18 03:30:30|93304.2|93254.2|93301.3|93251.3|93304.9|93254.9|93299.9|93249.9|41
1645155040000|2022-02-18 03:30:40|93301.6|93251.6|93294.2|93244.2|93307.8|93254.2|93293.5|93227.8|47
1645155050000|2022-02-18 03:30:50|93294.6|93244.6|93304.1|93233.5|93304.9|93247.9|93292.7|93233.2|39
1645155060000|2022-02-18 03:31:00|93303.9|93233.7|93294.5|93244.5|93305.1|93248.7|93285.1|93222.8|69
1645155070000|2022-02-18 03:31:10|93294|93244|93287.3|93237.3|93294.5|93244.5|93287.3|93237.3|35
1645155080000|2022-02-18 03:31:20|93286.8|93236.8|93289.7|93239.7|93307.2|93242.5|93286.8|93223.4|54
1645155090000|2022-02-18 03:31:30|93290|93240|93303.3|93233.1|93304|93244.7|93288.8|93228|36
1645155100000|2022-02-18 03:31:40|93302.6|93232.3|93304.7|93228.8|93304.7|93242.6|93291.1|93227.7|36
1645155110000|2022-02-18 03:31:50|93304.6|93229|93292.7|93242.7|93304.6|93242.8|93292.7|93228.3|30
1645155120000|2022-02-18 03:32:00|93293.5|93243.5|93304.1|93230.5|93312.5|93243.5|93293.5|93219.8|40
1645155130000|2022-02-18 03:32:10|93304|93230.1|93290.9|93240.9|93304|93243.1|93288.6|93229.5|35
1645155140000|2022-02-18 03:32:20|93290.7|93240.7|93305.4|93224.8|93307.6|93247.7|93290.7|93222.2|42
1645155150000|2022-02-18 03:32:30|93293.1|93243.1|93304.5|93226.5|93306.8|93244.7|93286.8|93219.7|60
1645155160000|2022-02-18 03:32:40|93306.2|93227|93296.9|93246.9|93313|93247.5|93293.9|93224.1|45
1645155170000|2022-02-18 03:32:50|93295.3|93245.3|93296.7|93246.7|93306|93247.7|93292.9|93230|51
1645155180000|2022-02-18 03:33:00|93296.3|93246.3|93296.6|93246.6|93307.8|93248.8|93296.1|93236|24
1645155190000|2022-02-18 03:33:10|93307.5|93236.4|93297.5|93247.5|93310.1|93248.4|93295.9|93227|31
1645155200000|2022-02-18 03:33:20|93297.4|93247.4|93295.7|93245.7|93307.1|93247.8|93294.4|93234.2|33
1645155210000|2022-02-18 03:33:30|93295.8|93245.8|93312.1|93224.4|93312.1|93249.1|93292.7|93224.4|43
1645155220000|2022-02-18 03:33:40|93311.9|93224.6|93304.6|93232.5|93311.9|93244.8|93293.2|93224.6|28
1645155230000|2022-02-18 03:33:50|93305.5|93232|93305|93231.9|93307.7|93233.1|93303.4|93228.3|19
1645155240000|2022-02-18 03:34:00|93304.8|93231.7|93303.6|93229.4|93307.1|93231.7|93302.5|93227.5|15
1645155250000|2022-02-18 03:34:10|93303.5|93229.3|93303|93225.3|93305.7|93229.3|93303|93224.9|14
1645155260000|2022-02-18 03:34:20|93303.2|93225.7|93304.2|93231.3|93311.9|93231.3|93302.4|93222.7|27
1645155270000|2022-02-18 03:34:30|93305.1|93229.9|93307.7|93233.4|93314.7|93234|93304.1|93226.9|36
1645155280000|2022-02-18 03:34:40|93308.3|93232.9|93312.8|93228.2|93312.8|93245.3|93293.4|93227.7|42
1645155290000|2022-02-18 03:34:50|93313.2|93228.8|93310.7|93231.9|93313.7|93246.6|93295.5|93228.8|40
1645155300000|2022-02-18 03:35:00|93310.2|93231.7|93305.4|93233|93310.4|93235.2|93305.4|93231.5|32
1645155310000|2022-02-18 03:35:10|93306.3|93231.7|93306.5|93233|93309.4|93243.3|93293.1|93231.3|26
1645155320000|2022-02-18 03:35:20|93306.4|93232.6|93295.8|93245.8|93307.2|93246.1|93295.8|93229.1|42
1645155330000|2022-02-18 03:35:30|93307.8|93236|93315.9|93227.1|93315.9|93250.3|93297.4|93227.1|31
1645155340000|2022-02-18 03:35:40|93313.4|93229.7|93311.3|93224.2|93313.4|93246.6|93293.1|93224.2|49
1645155350000|2022-02-18 03:35:50|93311.2|93224.4|93297|93247|93312.8|93249.1|93294.3|93221.6|47
1645155360000|2022-02-18 03:36:00|93297.6|93247.6|93298.9|93223.7|93305.7|93247.7|93291.2|93220.8|50
1645155370000|2022-02-18 03:36:10|93297.9|93224.1|93298.4|93225.7|93299.9|93227.1|93295.6|93222.7|23
1645155380000|2022-02-18 03:36:20|93298.5|93225.8|93299.5|93228.3|93305|93228.3|93296.5|93218.9|31
1645155390000|2022-02-18 03:36:30|93298.5|93226.8|93294|93244|93306.9|93244|93285.5|93219.6|36
1645155400000|2022-02-18 03:36:40|93312.5|93232.4|93313.5|93239.3|93315.5|93250.1|93300|93232.4|42
1645155410000|2022-02-18 03:36:50|93312.8|93239.2|93318|93228|93318.4|93249.4|93298.2|93225.8|52
1645155420000|2022-02-18 03:37:00|93318.1|93228.1|93313.3|93224.6|93320.1|93229.5|93313.3|93223.6|30
1645155430000|2022-02-18 03:37:10|93312.8|93225.1|93314.7|93225.1|93316.2|93235.9|93304.6|93223.4|54
1645155440000|2022-02-18 03:37:20|93314.9|93225.2|93316.3|93231.9|93316.3|93236.9|93304.5|93225.2|57
1645155450000|2022-02-18 03:37:30|93312.3|93232|93306.1|93256.1|93313.3|93257.6|93303.6|93232|43
1645155460000|2022-02-18 03:37:40|93305.4|93255.4|93323.4|93235.4|93323.4|93257.6|93304.7|93234.3|48
1645155470000|2022-02-18 03:37:50|93322.5|93236.6|93321.9|93233.3|93323.1|93238.7|93321.3|93232|28
1645155480000|2022-02-18 03:38:00|93322|93233.4|93308.7|93258.7|93323.6|93259.3|93308.5|93233.4|30
1645155490000|2022-02-18 03:38:10|93308.9|93258.9|93318.9|93245.9|93320|93261.2|93308.1|93243.3|34
1645155500000|2022-02-18 03:38:20|93319.2|93246.3|93327|93238.5|93327|93264|93308.5|93238.5|47
1645155510000|2022-02-18 03:38:30|93326.9|93238.9|93324.8|93244.3|93326.9|93261.9|93308|93236|68
1645155520000|2022-02-18 03:38:40|93323.9|93245.4|93313.3|93263.3|93329.5|93265.2|93311.3|93240|57
1645155530000|2022-02-18 03:38:50|93313.1|93263.1|93313.8|93263.8|93323.2|93265.3|93312.9|93251.8|26
1645155540000|2022-02-18 03:39:00|93313.5|93263.5|93317.7|93230.3|93320.8|93264.2|93303|93230.3|55
1645155550000|2022-02-18 03:39:10|93318|93230.7|93317.5|93229.1|93321|93254.9|93300.9|93224.2|59
1645155560000|2022-02-18 03:39:20|93317.4|93228.1|93318.1|93226.6|93319.5|93239.7|93314.2|93224.5|45
1645155570000|2022-02-18 03:39:30|93320.5|93226.2|93319.8|93234.1|93321.3|93234.1|93317.9|93222.8|31
1645155580000|2022-02-18 03:39:40|93319.7|93234.2|93324.4|93226.1|93324.4|93234.2|93319.7|93224.5|19
1645155590000|2022-02-18 03:39:50|93324.2|93225.8|93300.1|93250.1|93325.1|93250.1|93299.1|93225.8|41
1645155600000|2022-02-18 03:40:00|93302.5|93252.5|93320.6|93236|93321.4|93252.7|93302.5|93228.4|42
1645155610000|2022-02-18 03:40:10|93321.9|93233.8|93329|93239.3|93329|93239.3|93321.1|93233|30
1645155620000|2022-02-18 03:40:20|93329.8|93240.1|93325.4|93235.5|93332.7|93253.2|93319|93234.5|53
1645155630000|2022-02-18 03:40:30|93324.4|93236.7|93305.6|93255.6|93326.8|93255.7|93305.5|93231.9|32
1645155640000|2022-02-18 03:40:40|93305.7|93255.7|93319.3|93246.7|93327.5|93255.8|93305.5|93233.8|39
1645155650000|2022-02-18 03:40:50|93319.2|93246.6|93323.6|93233.9|93324.2|93247.8|93318|93233.2|31
1645155660000|2022-02-18 03:41:00|93316.3|93241.9|93304.4|93254.4|93316.3|93254.4|93303|93241.9|15
1645155670000|2022-02-18 03:41:10|93304.2|93254.2|93318.2|93242.8|93318.5|93255|93304.2|93239.4|24
1645155680000|2022-02-18 03:41:20|93317.9|93242.5|93313.6|93241.9|93317.9|93244.1|93313.6|93239.3|22
1645155690000|2022-02-18 03:41:30|93314.5|93240.5|93304.5|93254.5|93315.8|93255.1|93303.2|93240.3|28
1645155700000|2022-02-18 03:41:40|93304.1|93254.1|93304.3|93254.3|93314.7|93254.9|93304|93243.9|13
1645155710000|2022-02-18 03:41:50|93303.8|93253.8|93305.4|93255.4|93314.9|93255.4|93303.6|93242.8|17
1645155720000|2022-02-18 03:42:00|93305.7|93255.7|93305.1|93255.1|93318.5|93256.4|93305.1|93244.5|17
1645155730000|2022-02-18 03:42:10|93305.5|93255.5|93319.3|93239.3|93320.5|93255.8|93305.5|93239.3|11
1645155740000|2022-02-18 03:42:20|93319|93239.8|93316.1|93243.3|93319|93253.6|93303.6|93238.3|12
1645155750000|2022-02-18 03:42:30|93316.6|93243.9|93315.8|93239|93319.7|93243.9|93314.9|93238.9|10
1645155760000|2022-02-18 03:42:40|93315.2|93240.3|93316.4|93243.1|93316.7|93255|93304.3|93239.4|18
1645155770000|2022-02-18 03:42:50|93314.2|93243.7|93303.6|93253.6|93317.8|93254.4|93302.6|93241.8|21
1645155780000|2022-02-18 03:43:00|93304.5|93254.5|93317.8|93241|93323.9|93254.5|93302.6|93236|16
1645155790000|2022-02-18 03:43:10|93316.7|93252.3|93310.6|93234.8|93319.2|93252.3|93302|93229|52
1645155800000|2022-02-18 03:43:20|93309.7|93235.4|93312.5|93230.7|93313.1|93237.3|93308.9|93230.4|26
1645155810000|2022-02-18 03:43:30|93312.8|93228.6|93307.6|93234.9|93313|93234.9|93306.5|93228.2|20
1645155820000|2022-02-18 03:43:40|93308.6|93233.7|93318.2|93242.7|93321.1|93246.6|93295.9|93229.5|50
1645155830000|2022-02-18 03:43:50|93318.5|93242.3|93316.5|93245.1|93319.3|93255.3|93304.7|93242.3|38
1645155840000|2022-02-18 03:44:00|93316.4|93245|93322.6|93246|93326.6|93249.1|93315.8|93237.8|39
1645155850000|2022-02-18 03:44:10|93322.8|93246.5|93328.5|93235.9|93328.5|93247.5|93320.4|93235.7|35
1645155860000|2022-02-18 03:44:20|93322.7|93241.1|93326.3|93237.7|93328.9|93241.1|93322.5|93235|29
1645155870000|2022-02-18 03:44:30|93326.4|93237.8|93323.6|93252.8|93331.2|93253.2|93323.6|93236.7|56
1645155880000|2022-02-18 03:44:40|93313.9|93263.9|93322.5|93244.8|93327.2|93263.9|93313.7|93243.5|50
1645155890000|2022-02-18 03:44:50|93321|93246.9|93320.9|93245.8|93326.6|93247.8|93317.4|93237.3|48
1645155900000|2022-02-18 03:45:00|93320.7|93245.5|93324.2|93248.4|93324.7|93248.4|93319|93245.5|40
1645155910000|2022-02-18 03:45:10|93324|93248.5|93330.7|93250.2|93330.7|93254.6|93323.2|93242.6|37
1645155920000|2022-02-18 03:45:20|93329.5|93250.9|93331.6|93244.3|93331.7|93254.8|93323.9|93243.3|43
1645155930000|2022-02-18 03:45:30|93331.8|93244|93333.2|93246.7|93333.7|93250.8|93324.9|93244|42
1645155940000|2022-02-18 03:45:40|93333.1|93246.6|93333.8|93246.4|93333.8|93248.1|93330.8|93244.1|22
1645155950000|2022-02-18 03:45:50|93333.5|93245.8|93334|93248.5|93336.6|93267.4|93316.4|93244.4|49
1645155960000|2022-02-18 03:46:00|93333.6|93248.3|93330.9|93254.7|93333.6|93257.7|93326.8|93248.3|50
1645155970000|2022-02-18 03:46:10|93328.7|93254.6|93329.2|93253|93330.1|93255.1|93327.7|93252.2|19
1645155980000|2022-02-18 03:46:20|93329.1|93253.1|93330.3|93255.4|93332.9|93256.1|93329.1|93252.9|35
1645155990000|2022-02-18 03:46:30|93329.9|93254.9|93331.7|93256.3|93333.3|93257.3|93329.2|93252.5|41
1645156000000|2022-02-18 03:46:40|93331.4|93255.9|93320|93270|93333.3|93271.5|93320|93254.2|40
1645156010000|2022-02-18 03:46:50|93319.5|93269.5|93319.2|93269.2|93331.6|93271.2|93319.2|93260.1|33
1645156020000|2022-02-18 03:47:00|93318.9|93268.9|93330.8|93256.6|93331.2|93270.3|93318.5|93256.6|22
1645156030000|2022-02-18 03:47:10|93317.5|93267.5|93333.7|93259.5|93333.7|93270.4|93316.2|93255|24
1645156040000|2022-02-18 03:47:20|93333.5|93259.3|93320.1|93270.1|93333.5|93270.1|93320.1|93257.5|32
1645156050000|2022-02-18 03:47:30|93320.2|93270.2|93318.2|93268.2|93334.8|93270.6|93318.2|93257.8|43
1645156060000|2022-02-18 03:47:40|93318.7|93268.7|93332.8|93261|93332.8|93270.8|93316.7|93257.1|28
1645156070000|2022-02-18 03:47:50|93320.2|93270.2|93317.4|93267.4|93331.2|93270.9|93317.4|93255.9|27
1645156080000|2022-02-18 03:48:00|93318.3|93268.3|93320.9|93270.9|93338|93274.4|93318.3|93258.5|30
1645156090000|2022-02-18 03:48:10|93321.1|93271.1|93331.6|93261.3|93331.6|93271.2|93318.7|93258.9|22
1645156100000|2022-02-18 03:48:20|93332.4|93261.8|93331.5|93260|93333.5|93271.3|93320.9|93259.8|23
1645156110000|2022-02-18 03:48:30|93331.3|93259.9|93319.9|93269.9|93336.3|93272.9|93318.6|93259.1|21
1645156120000|2022-02-18 03:48:40|93320.5|93270.5|93331.2|93257.1|93331.3|93272.6|93317.3|93256.6|28
1645156130000|2022-02-18 03:48:50|93330.7|93256.4|93319.3|93269.3|93330.7|93270.2|93319.3|93253.5|19
1645156140000|2022-02-18 03:49:00|93317.3|93267.3|93323.8|93253.8|93326.8|93267.3|93314|93252.9|28
1645156150000|2022-02-18 03:49:10|93325.1|93254.3|93313.4|93263.4|93325.8|93264.5|93313.4|93252.4|23
1645156160000|2022-02-18 03:49:20|93313.5|93263.5|93314.3|93264.3|93323.7|93265.9|93313.3|93253.7|30
1645156170000|2022-02-18 03:49:30|93315.1|93265.1|93311.6|93261.6|93315.2|93265.2|93310.4|93260.4|22
1645156180000|2022-02-18 03:49:40|93311.5|93261.5|93313|93263|93323.8|93264.8|93310.7|93251.8|49
1645156190000|2022-02-18 03:49:50|93312.8|93262.8|93315.1|93265.1|93329.3|93266.6|93312.5|93254.4|39
1645156200000|2022-02-18 03:50:00|93314.6|93264.6|93328.4|93257.4|93328.4|93267.5|93313.8|93254.8|22
1645156210000|2022-02-18 03:50:10|93328.3|93257.7|93330.4|93256.2|93330.7|93258|93327.5|93255.1|34
1645156220000|2022-02-18 03:50:20|93329.8|93256.8|93317.5|93267.5|93329.9|93268|93316|93256.1|24
1645156230000|2022-02-18 03:50:30|93316.9|93266.9|93319.4|93269.4|93319.4|93269.4|93316.9|93266.9|13
1645156240000|2022-02-18 03:50:40|93319.2|93269.2|93317.8|93267.8|93329.3|93269.2|93315|93257.4|24
1645156250000|2022-02-18 03:50:50|93318.8|93268.8|93312.6|93262.6|93325.3|93268.8|93312.3|93247.9|41
1645156260000|2022-02-18 03:51:00|93322.7|93252|93313|93263|93322.7|93264|93311.1|93249.3|30
1645156270000|2022-02-18 03:51:10|93313.1|93263.1|93313.3|93263.3|93314.1|93264.1|93312.8|93262.8|18
1645156280000|2022-02-18 03:51:20|93312.9|93262.9|93316.9|93266.9|93317.2|93267.2|93312.8|93262.8|18
1645156290000|2022-02-18 03:51:30|93317.3|93267.3|93318.5|93268.5|93318.5|93268.5|93317.2|93267.2|11
1645156300000|2022-02-18 03:51:40|93318.4|93268.4|93326.9|93252.4|93326.9|93268.6|93313.9|93252.3|29
1645156310000|2022-02-18 03:51:50|93325.3|93254.4|93323.8|93253.3|93325.3|93265.2|93314.6|93253.3|10
1645156320000|2022-02-18 03:52:00|93315.9|93265.9|93314.3|93264.3|93316.2|93266.2|93313.4|93263.4|20
1645156330000|2022-02-18 03:52:10|93314.8|93264.8|93317.7|93267.7|93324.2|93267.7|93313.3|93253.7|25
1645156340000|2022-02-18 03:52:20|93316.8|93266.8|93319.8|93269.8|93320.3|93270.3|93316.8|93266.8|17
1645156350000|2022-02-18 03:52:30|93320|93270|93299.4|93249.4|93323.3|93270|93299.4|93235.5|46
1645156360000|2022-02-18 03:52:40|93299|93249|93301.2|93251.2|93302.7|93252.7|93297.8|93247.8|37
1645156370000|2022-02-18 03:52:50|93301.3|93251.3|93312.3|93242.1|93318.1|93252.9|93301.3|93241|38
1645156380000|2022-02-18 03:53:00|93312.4|93242.3|93303.7|93253.7|93313.9|93253.8|93302|93242.3|21
1645156390000|2022-02-18 03:53:10|93303.3|93253.3|93303.4|93253.4|93315.8|93255.3|93301.6|93239.8|33
1645156400000|2022-02-18 03:53:20|93302.8|93252.8|93301.6|93251.6|93317.3|93254|93300|93238.3|26
1645156410000|2022-02-18 03:53:30|93302.8|93252.8|93302.5|93252.5|93314.8|93254.3|93301.8|93241.5|23
1645156420000|2022-02-18 03:53:40|93301.7|93251.7|93314.3|93239.3|93315.3|93252.1|93301.7|93238.3|23
1645156430000|2022-02-18 03:53:50|93312.6|93240.6|93238.8|93156.9|93314.2|93253.5|93235.3|93152.5|59
1645156440000|2022-02-18 03:54:00|93237|93158.5|93236.3|93162.8|93241.5|93163.7|93234.3|93156.9|48
1645156450000|2022-02-18 03:54:10|93236|93162.7|93237.5|93159.8|93239.2|93162.9|93233.6|93158.1|46
1645156460000|2022-02-18 03:54:20|93236.6|93160.9|93237.5|93159.3|93237.7|93162|93234.8|93157.9|44
1645156470000|2022-02-18 03:54:30|93238.4|93159.1|93240|93165.7|93240|93165.7|93234.6|93157.7|30
1645156480000|2022-02-18 03:54:40|93239.9|93165.4|93239.4|93162.4|93242.7|93166.6|93234|93161.1|38
1645156490000|2022-02-18 03:54:50|93240.5|93160.7|93237.4|93159.9|93240.5|93164|93234|93159.9|25
1645156500000|2022-02-18 03:55:00|93238.2|93160.2|93238.2|93160.4|93241.7|93175.5|93224.8|93159|35
1645156510000|2022-02-18 03:55:10|93237.9|93160.2|93233.2|93162.3|93239.3|93163.6|93232.8|93155.7|50
1645156520000|2022-02-18 03:55:20|93233.1|93162.1|93223.7|93173.7|93234.8|93175.6|93222.6|93161.6|34
1645156530000|2022-02-18 03:55:30|93223.6|93173.6|93224.8|93174.8|93225.6|93175.6|93220.8|93170.8|30
1645156540000|2022-02-18 03:55:40|93224.9|93174.9|93225.9|93175.9|93240.1|93177.3|93222.3|93158.5|49
1645156550000|2022-02-18 03:55:50|93223.4|93173.4|93238.1|93165.4|93239.7|93176.4|93223.4|93163.6|46
1645156560000|2022-02-18 03:56:00|93236.5|93166.2|93237.7|93166.6|93238.2|93176.5|93225.4|93164.8|26
1645156570000|2022-02-18 03:56:10|93226.6|93176.6|93229.9|93179.9|93242.2|93180.2|93225.4|93165.7|39
1645156580000|2022-02-18 03:56:20|93245.7|93170.2|93228.9|93178.9|93245.9|93181.9|93225.8|93164|45
1645156590000|2022-02-18 03:56:30|93229|93179|93230.2|93180.2|93240.9|93181.6|93228.5|93167.5|26
1645156600000|2022-02-18 03:56:40|93243.3|93173|93242.9|93171.5|93246.1|93184.3|93231.9|93170.1|30
1645156610000|2022-02-18 03:56:50|93234.2|93184.2|93231.4|93181.4|93234.6|93184.6|93230.6|93180.6|31
1645156620000|2022-02-18 03:57:00|93231.5|93181.5|93234|93184|93234.4|93184.4|93230.8|93180.8|28
1645156630000|2022-02-18 03:57:10|93232.6|93182.6|93228|93178|93243.2|93184.7|93228|93169.2|34
1645156640000|2022-02-18 03:57:20|93227.9|93177.9|93235.1|93185.1|93246.9|93187.4|93227.9|93167|44
1645156650000|2022-02-18 03:57:30|93235.3|93185.3|93241|93170|93245.6|93186|93230.3|93170|40
1645156660000|2022-02-18 03:57:40|93241.7|93170.4|93230.1|93180.1|93241.7|93180.9|93229.1|93169.2|23
1645156670000|2022-02-18 03:57:50|93230.2|93180.2|93227.8|93177.8|93231.3|93181.3|93226.9|93176.9|40
1645156680000|2022-02-18 03:58:00|93227.2|93177.2|93233.8|93183.8|93234.4|93184.4|93226.5|93176.5|33
1645156690000|2022-02-18 03:58:10|93233.4|93183.4|93229.2|93179.2|93233.5|93183.5|93229.1|93179.1|16
1645156700000|2022-02-18 03:58:20|93230.9|93180.9|93232.9|93182.9|93234|93184|93230.9|93180.9|29
1645156710000|2022-02-18 03:58:30|93233|93183|93233.6|93183.6|93242.3|93184.1|93229|93170.6|29
1645156720000|2022-02-18 03:58:40|93231.9|93181.9|93242.5|93170.2|93243|93182.1|93229|93167.9|16
1645156730000|2022-02-18 03:58:50|93241.9|93170.3|93232.2|93182.2|93241.9|93183.1|93229.8|93168.8|23
1645156740000|2022-02-18 03:59:00|93233.3|93183.3|93238|93188|93238.5|93188.5|93232.5|93182.5|26
1645156750000|2022-02-18 03:59:10|93236.9|93186.9|93235.4|93185.4|93238.6|93188.6|93234.4|93184.4|16
1645156760000|2022-02-18 03:59:20|93237.1|93187.1|93246.4|93173.6|93247|93188.2|93235.4|93173.6|18
1645156770000|2022-02-18 03:59:30|93246.8|93174.1|93251.3|93173.5|93251.8|93176.8|93246.6|93169.8|26
1645156780000|2022-02-18 03:59:40|93250|93175.1|93235.3|93185.3|93251.1|93185.6|93234.6|93170.5|24
1645156790000|2022-02-18 03:59:50|93234.6|93184.6|93234.9|93184.9|93247.1|93185.8|93233.1|93172.9|30
1645156800000|2022-02-18 04:00:00|93235|93185|93237.7|93187.7|93238.3|93188.3|93233.6|93183.6|54
1645156810000|2022-02-18 04:00:10|93237.4|93187.4|93239.4|93189.4|93240.1|93190.1|93235.1|93185.1|49
1645156820000|2022-02-18 04:00:20|93238.5|93188.5|93233.4|93183.4|93247.3|93189.3|93233.4|93172.9|40
1645156830000|2022-02-18 04:00:30|93233.3|93183.3|93231.5|93181.5|93243.8|93183.7|93231.1|93169.3|33
1645156840000|2022-02-18 04:00:40|93241.7|93171.6|93242|93169|93245.3|93181.7|93230.4|93167.9|29
1645156850000|2022-02-18 04:00:50|93241.9|93168.8|93219|93169|93242.6|93181.1|93216.6|93158.9|37
1645156860000|2022-02-18 04:01:00|93219.8|93169.8|93216.5|93166.5|93232.6|93172.5|93214.3|93155.9|37
1645156870000|2022-02-18 04:01:10|93217.8|93167.8|93229.9|93159.3|93230.9|93169.8|93217.1|93157.5|43
1645156880000|2022-02-18 04:01:20|93230|93159.2|93220|93170|93230.3|93170|93217|93158.3|29
1645156890000|2022-02-18 04:01:30|93232|93161.1|93222.6|93172.6|93234.7|93172.6|93221.4|93157.9|24
1645156900000|2022-02-18 04:01:40|93222.5|93172.5|93222.6|93172.6|93222.8|93172.8|93220|93170|21
1645156910000|2022-02-18 04:01:50|93222.8|93172.8|93223.5|93173.5|93224.4|93174.4|93222.3|93172.3|17
1645156920000|2022-02-18 04:02:00|93224.2|93174.2|93228.9|93157.1|93232.6|93174.8|93217.4|93155|48
1645156930000|2022-02-18 04:02:10|93229.6|93157.5|93222.7|93152.7|93230.7|93162.1|93212.1|93148.8|46
1645156940000|2022-02-18 04:02:20|93212.6|93162.6|93212.4|93162.4|93225.2|93163.6|93210.8|93149.5|37
1645156950000|2022-02-18 04:02:30|93212|93162|93226|93153.6|93228|93163.2|93210.8|93150.9|40
1645156960000|2022-02-18 04:02:40|93226.8|93153.7|93217.4|93167.4|93228|93168.3|93216.3|93153.1|36
1645156970000|2022-02-18 04:02:50|93217.5|93167.5|93216|93166|93219.4|93169.4|93216|93166|39
1645156980000|2022-02-18 04:03:00|93216.9|93166.9|93212.3|93162.3|93223.3|93167.1|93212.3|93152.3|36
1645156990000|2022-02-18 04:03:10|93222.7|93151.9|93213.8|93163.8|93224.4|93163.8|93211.2|93150.8|19
1645157000000|2022-02-18 04:03:20|93223|93152.7|93222.7|93152.3|93225.7|93163.7|93212.4|93151.6|27
1645157010000|2022-02-18 04:03:30|93212.8|93162.8|93215|93165|93226.2|93165.2|93212.7|93151.7|32
1645157020000|2022-02-18 04:03:40|93215.1|93165.1|93219.6|93169.6|93228.2|93170.8|93213.4|93157.8|26
1645157030000|2022-02-18 04:03:50|93220.2|93170.2|93222.2|93172.2|93232.8|93174.7|93219.6|93160.3|25
1645157040000|2022-02-18 04:04:00|93222.1|93172.1|93230.6|93159.6|93235|93172.1|93218.9|93159.6|34
1645157050000|2022-02-18 04:04:10|93220|93170|93231.6|93161.5|93234.1|93172.4|93219.4|93159.5|21
1645157060000|2022-02-18 04:04:20|93233.5|93160.4|93233.3|93161.6|93233.7|93171.6|93221|93159.6|15
1645157070000|2022-02-18 04:04:30|93221.4|93171.4|93224.2|93174.2|93235.9|93174.2|93220.9|93159|26
1645157080000|2022-02-18 04:04:40|93223.2|93173.2|93225.6|93175.6|93225.9|93175.9|93223.2|93173.2|10
1645157090000|2022-02-18 04:04:50|93225.2|93175.2|93233.7|93161.4|93236.2|93175.2|93223.7|93161.4|13
1645157100000|2022-02-18 04:05:00|93232.9|93160|93235.6|93160|93236.3|93169.6|93218.9|93157|22
1645157110000|2022-02-18 04:05:10|93235|93159.4|93220.4|93170.4|93235|93172.7|93219.8|93158.9|38
1645157120000|2022-02-18 04:05:20|93232.5|93161.3|93220.4|93170.4|93233.2|93171.6|93220.4|93157.9|18
1645157130000|2022-02-18 04:05:30|93224|93174|93218.8|93168.8|93231.9|93174|93218.3|93159.3|26
1645157140000|2022-02-18 04:05:40|93218.4|93168.4|93231.8|93157.8|93231.8|93170|93217.9|93157.8|25
1645157150000|2022-02-18 04:05:50|93230.9|93158|93236.2|93163.4|93240.4|93174.4|93220.5|93157.9|47
1645157160000|2022-02-18 04:06:00|93235.2|93162.5|93225.3|93175.3|93237|93175.9|93224.2|93162.5|35
1645157170000|2022-02-18 04:06:10|93225.7|93175.7|93238.9|93163.3|93239.9|93175.7|93225.3|93159.1|22
1645157180000|2022-02-18 04:06:20|93237.2|93164.1|93238.6|93164.5|93238.6|93175.3|93224.2|93164.1|28
1645157190000|2022-02-18 04:06:30|93238.5|93164.2|93238.9|93164.7|93238.9|93175.1|93224.8|93163.9|17
1645157200000|2022-02-18 04:06:40|93238.3|93165|93226.2|93176.2|93239.8|93178.9|93225.4|93163.5|23
1645157210000|2022-02-18 04:06:50|93239.3|93160.2|93224.2|93174.2|93239.3|93175.7|93224.2|93160.2|19
1645157220000|2022-02-18 04:07:00|93224.1|93174.1|93239|93164.7|93240|93174.1|93223.2|93162.8|18
1645157230000|2022-02-18 04:07:10|93238.2|93164.5|93227|93177|93238.8|93177.5|93226|93164.3|23
1645157240000|2022-02-18 04:07:20|93226.8|93176.8|93225.4|93175.4|93246|93177.1|93225.2|93164.7|27
1645157250000|2022-02-18 04:07:30|93226|93176|93226.7|93176.7|93238.2|93178|93223.8|93165.5|21
1645157260000|2022-02-18 04:07:40|93238.4|93162.3|93224.6|93174.6|93240.3|93175|93224.6|93162.3|12
1645157270000|2022-02-18 04:07:50|93224.3|93174.3|93226.5|93176.5|93240.9|93176.5|93224|93164.1|18
1645157280000|2022-02-18 04:08:00|93226.3|93176.3|93238.3|93163.7|93238.3|93176.3|93225.6|93163.7|16
1645157290000|2022-02-18 04:08:10|93226.9|93176.9|93227.1|93177.1|93237.6|93177.1|93225.2|93167.6|26
1645157300000|2022-02-18 04:08:20|93226.8|93176.8|93226.1|93176.1|93241.1|93178.6|93225.2|93165.1|24
1645157310000|2022-02-18 04:08:30|93237.9|93167.6|93234.5|93162.9|93237.9|93178.5|93223.6|93162.9|19
1645157320000|2022-02-18 04:08:40|93234.2|93163|93223.8|93173.8|93235.2|93173.8|93222.7|93162.8|21
1645157330000|2022-02-18 04:08:50|93223.6|93173.6|93235.2|93164.4|93236.7|93176.4|93223.6|93164.4|23
1645157340000|2022-02-18 04:09:00|93227.6|93177.6|93236.1|93164.8|93236.1|93177.6|93222.4|93162.9|23
1645157350000|2022-02-18 04:09:10|93235.1|93164.9|93236.7|93164.8|93237.2|93174.8|93223|93163.1|24
1645157360000|2022-02-18 04:09:20|93236.2|93164.9|93218.1|93168.1|93236.5|93174.9|93217.6|93164.9|18
1645157370000|2022-02-18 04:09:30|93219.1|93169.1|93230.2|93158.4|93231.9|93169.6|93217.5|93157.4|34
1645157380000|2022-02-18 04:09:40|93230.8|93158.6|93232.2|93157.3|93233.6|93169.7|93218.7|93156.9|30
1645157390000|2022-02-18 04:09:50|93231.9|93157.8|93236.4|93159.7|93236.4|93160.7|93230.7|93157.5|23
1645157400000|2022-02-18 04:10:00|93235.8|93160.1|93220.1|93170.1|93235.8|93171|93218.2|93159.5|31
1645157410000|2022-02-18 04:10:10|93223.5|93173.5|93230.9|93160.5|93232.7|93173.5|93219.4|93159.8|21
1645157420000|2022-02-18 04:10:20|93219.8|93169.8|93229.4|93157.2|93230.7|93169.8|93217.6|93156.4|17
1645157430000|2022-02-18 04:10:30|93229.7|93158.1|93231.4|93158.7|93231.4|93170|93218.1|93157.9|25
1645157440000|2022-02-18 04:10:40|93218.6|93168.6|93203.6|93153.6|93230.7|93169.5|93202.3|93143.7|41
1645157450000|2022-02-18 04:10:50|93202.6|93152.6|93196.4|93146.4|93220|93152.6|93195.7|93141.6|46
1645157460000|2022-02-18 04:11:00|93196.3|93146.3|93210.4|93139.2|93210.4|93149.3|93196.3|93139.2|42
1645157470000|2022-02-18 04:11:10|93211|93140.1|93204.1|93154.1|93214.6|93155.2|93201|93139.4|50
1645157480000|2022-02-18 04:11:20|93204.2|93154.2|93203.8|93153.8|93206.2|93156.2|93203.3|93153.3|53
1645157490000|2022-02-18 04:11:30|93203.5|93153.5|93203.9|93153.9|93205.9|93155.9|93203.3|93153.3|36
1645157500000|2022-02-18 04:11:40|93204.1|93154.1|93203.2|93153.2|93204.2|93154.2|93202.8|93152.8|26
1645157510000|2022-02-18 04:11:50|93203.5|93153.5|93204.6|93154.6|93205.1|93155.1|93202|93152|40
1645157520000|2022-02-18 04:12:00|93204.2|93154.2|93203.5|93153.5|93205.2|93155.2|93203.5|93153.5|31
1645157530000|2022-02-18 04:12:10|93203.3|93153.3|93206.7|93156.7|93206.7|93156.7|93201.9|93151.9|37
1645157540000|2022-02-18 04:12:20|93207|93157|93207.7|93157.7|93208.7|93158.7|93206.2|93156.2|31
1645157550000|2022-02-18 04:12:30|93207.4|93157.4|93207|93157|93207.6|93157.6|93207|93157|12
1645157560000|2022-02-18 04:12:40|93207.1|93157.1|93206.2|93156.2|93207.2|93157.2|93206.1|93156.1|20
1645157570000|2022-02-18 04:12:50|93206.5|93156.5|93208.8|93158.8|93208.8|93158.8|93206|93156|18
1645157580000|2022-02-18 04:13:00|93209.2|93159.2|93210.5|93160.5|93212.2|93162.2|93208.4|93158.4|36
1645157590000|2022-02-18 04:13:10|93209.7|93159.7|93208.8|93158.8|93211.2|93161.2|93208.5|93158.5|35
1645157600000|2022-02-18 04:13:20|93208.7|93158.7|93208.1|93158.1|93210|93160|93207.6|93157.6|30
1645157610000|2022-02-18 04:13:30|93207.5|93157.5|93206.6|93156.6|93207.8|93157.8|93205.1|93155.1|27
1645157620000|2022-02-18 04:13:40|93206.9|93156.9|93207.9|93157.9|93208.8|93158.8|93206.2|93156.2|38
1645157630000|2022-02-18 04:13:50|93208.4|93158.4|93207.9|93157.9|93208.5|93158.5|93206.8|93156.8|32
1645157640000|2022-02-18 04:14:00|93207.8|93157.8|93213.6|93163.6|93215.8|93165.8|93207.2|93157.2|30
1645157650000|2022-02-18 04:14:10|93210.3|93160.3|93208|93158|93211.7|93161.7|93208|93158|33
1645157660000|2022-02-18 04:14:20|93207.5|93157.5|93205.1|93155.1|93209.5|93159.5|93205.1|93155.1|38
1645157670000|2022-02-18 04:14:30|93205.7|93155.7|93204.3|93154.3|93206.3|93156.3|93203.8|93153.8|27
1645157680000|2022-02-18 04:14:40|93204.1|93154.1|93203.7|93153.7|93204.5|93154.5|93203.7|93153.7|28
1645157690000|2022-02-18 04:14:50|93203.6|93153.6|93204.6|93154.6|93205.8|93155.8|93203.3|93153.3|14
1645157700000|2022-02-18 04:15:00|93204.3|93154.3|93204.2|93154.2|93205.1|93155.1|93203.7|93153.7|15
1645157710000|2022-02-18 04:15:10|93204.3|93154.3|93203.6|93153.6|93205.3|93155.3|93202.8|93152.8|17
1645157720000|2022-02-18 04:15:20|93206.1|93156.1|93200.1|93150.1|93213.1|93156.8|93197|93137.7|39
1645157730000|2022-02-18 04:15:30|93199.6|93149.6|93200.2|93150.2|93212|93150.2|93199.4|93139.4|19
1645157740000|2022-02-18 04:15:40|93200.1|93150.1|93199.3|93149.3|93212|93150.7|93199|93139.1|20
1645157750000|2022-02-18 04:15:50|93199.4|93149.4|93200.8|93150.8|93201.2|93151.2|93198.5|93148.5|32
1645157760000|2022-02-18 04:16:00|93200.6|93150.6|93199.2|93149.2|93201.7|93151.7|93198.9|93148.9|37
1645157770000|2022-02-18 04:16:10|93199.4|93149.4|93198.5|93148.5|93201.4|93151.4|93198.5|93148.5|33
1645157780000|2022-02-18 04:16:20|93199.1|93149.1|93197.6|93147.6|93209.1|93149.1|93197.6|93138.9|29
1645157790000|2022-02-18 04:16:30|93197.9|93147.9|93212.3|93138.3|93213.1|93150.5|93197.7|93137.2|53
1645157800000|2022-02-18 04:16:40|93212.1|93138.7|93204.8|93154.8|93212.1|93154.8|93200.2|93138.4|33
1645157810000|2022-02-18 04:16:50|93204.3|93154.3|93201.1|93151.1|93204.3|93154.3|93200.7|93150.7|34
1645157820000|2022-02-18 04:17:00|93201|93151|93201.6|93151.6|93203.7|93153.7|93200.5|93150.5|35
1645157830000|2022-02-18 04:17:10|93201.7|93151.7|93211.4|93138.9|93212.3|93152.5|93199.5|93138.9|29
1645157840000|2022-02-18 04:17:20|93211|93138.8|93211.2|93139.7|93213.1|93152|93200.5|93138.8|37
1645157850000|2022-02-18 04:17:30|93201|93151|93201.6|93151.6|93213.9|93151.9|93201|93139.4|28
1645157860000|2022-02-18 04:17:40|93201.4|93151.4|93202.1|93152.1|93204.2|93154.2|93200.6|93150.6|13
1645157870000|2022-02-18 04:17:50|93202.6|93152.6|93201.9|93151.9|93203.5|93153.5|93201.4|93151.4|10
1645157880000|2022-02-18 04:18:00|93202.5|93152.5|93220.2|93135.1|93220.2|93153.9|93200.8|93135.1|21
1645157890000|2022-02-18 04:18:10|93210.9|93138.7|93203.1|93153.1|93215.4|93155.1|93201.1|93137.3|26
1645157900000|2022-02-18 04:18:20|93214|93142.5|93204.3|93154.3|93214.4|93155.1|93201.9|93141.7|26
1645157910000|2022-02-18 04:18:30|93204.1|93154.1|93206|93156|93216.3|93158.1|93203.7|93143.4|40
1645157920000|2022-02-18 04:18:40|93206.1|93156.1|93205.6|93155.6|93206.6|93156.6|93204|93154|21
1645157930000|2022-02-18 04:18:50|93206|93156|93206.3|93156.3|93206.3|93156.3|93203.3|93153.3|20
1645157940000|2022-02-18 04:19:00|93205.7|93155.7|93204.8|93154.8|93206.4|93156.4|93203.6|93153.6|33
1645157950000|2022-02-18 04:19:10|93204.9|93154.9|93208.1|93158.1|93209|93159|93204|93154|38
1645157960000|2022-02-18 04:19:20|93208|93158|93209.7|93159.7|93211.3|93161.3|93207.8|93157.8|41
1645157970000|2022-02-18 04:19:30|93210|93160|93210.6|93160.6|93210.8|93160.8|93208.9|93158.9|33
1645157980000|2022-02-18 04:19:40|93211|93161|93209.2|93159.2|93220.8|93161.3|93208.1|93146.3|41
1645157990000|2022-02-18 04:19:50|93209.3|93159.3|93210.6|93160.6|93211|93161|93207.9|93157.9|17
1645158000000|2022-02-18 04:20:00|93210.3|93160.3|93210.1|93160.1|93210.3|93160.3|93208.7|93158.7|20
1645158010000|2022-02-18 04:20:10|93209.5|93159.5|93209.1|93159.1|93210.1|93160.1|93208.9|93158.9|24
1645158020000|2022-02-18 04:20:20|93208.9|93158.9|93206.5|93156.5|93210.4|93160.4|93206.5|93156.5|24
1645158030000|2022-02-18 04:20:30|93206.6|93156.6|93207.7|93157.7|93208|93158|93206.2|93156.2|25
1645158040000|2022-02-18 04:20:40|93209.4|93159.4|93206.4|93156.4|93209.7|93159.7|93206.4|93156.4|31
1645158050000|2022-02-18 04:20:50|93206.6|93156.6|93209.9|93159.9|93209.9|93159.9|93206|93156|18
1645158060000|2022-02-18 04:21:00|93209.7|93159.7|93208.2|93158.2|93210.6|93160.6|93207.4|93157.4|39
1645158070000|2022-02-18 04:21:10|93208.3|93158.3|93211.5|93161.5|93211.5|93161.5|93207.6|93157.6|24
1645158080000|2022-02-18 04:21:20|93210.7|93160.7|93209.7|93159.7|93211.1|93161.1|93208.1|93158.1|24
1645158090000|2022-02-18 04:21:30|93210.9|93160.9|93210.9|93160.9|93211.8|93161.8|93208.9|93158.9|30
1645158100000|2022-02-18 04:21:40|93211.4|93161.4|93208.1|93158.1|93211.4|93161.4|93207.9|93157.9|42
1645158110000|2022-02-18 04:21:50|93207.2|93157.2|93209.3|93159.3|93217.8|93159.4|93207.1|93147.5|19
1645158120000|2022-02-18 04:22:00|93208.7|93158.7|93204|93154|93209.7|93159.7|93204|93154|39
1645158130000|2022-02-18 04:22:10|93204.2|93154.2|93205.8|93155.8|93206.7|93156.7|93204|93154|16
1645158140000|2022-02-18 04:22:20|93205.1|93155.1|93205.2|93155.2|93205.9|93155.9|93204.2|93154.2|14
1645158150000|2022-02-18 04:22:30|93205.5|93155.5|93206.7|93156.7|93207.5|93157.5|93204.1|93154.1|21
1645158160000|2022-02-18 04:22:40|93207.5|93157.5|93217|93146.6|93220.1|93159.4|93206.4|93145.6|25
1645158170000|2022-02-18 04:22:50|93218|93146.5|93209.1|93159.1|93219.5|93159.2|93208.1|93144.4|20
1645158180000|2022-02-18 04:23:00|93208.3|93158.3|93210.8|93160.8|93210.8|93160.8|93207.9|93157.9|36
1645158190000|2022-02-18 04:23:10|93210.6|93160.6|93210.5|93160.5|93211.2|93161.2|93208.8|93158.8|22
1645158200000|2022-02-18 04:23:20|93210|93160|93220.1|93146.4|93220.6|93161.7|93207.4|93146.2|32
1645158210000|2022-02-18 04:23:30|93220.5|93145.8|93209.8|93159.8|93221.5|93160.8|93209.4|93145.3|16
1645158220000|2022-02-18 04:23:40|93209.4|93159.4|93210.4|93160.4|93211|93161|93208.8|93158.8|17
1645158230000|2022-02-18 04:23:50|93210.2|93160.2|93211|93161|93211.9|93161.9|93210.1|93160.1|25
1645158240000|2022-02-18 04:24:00|93211.3|93161.3|93211.1|93161.1|93212.3|93162.3|93210|93160|24
1645158250000|2022-02-18 04:24:10|93210.9|93160.9|93208.9|93158.9|93211.5|93161.5|93208.9|93158.9|21
1645158260000|2022-02-18 04:24:20|93207.2|93157.2|93208.5|93158.5|93212.8|93162.8|93207.2|93157.2|19
1645158270000|2022-02-18 04:24:30|93207.1|93157.1|93213.1|93163.1|93221.3|93163.3|93207.1|93146.5|35
1645158280000|2022-02-18 04:24:40|93213.5|93163.5|93210.6|93160.6|93213.6|93163.6|93208.7|93158.7|21
1645158290000|2022-02-18 04:24:50|93209.9|93159.9|93210.2|93160.2|93222.8|93163.4|93209.9|93148.5|23
1645158300000|2022-02-18 04:25:00|93210.3|93160.3|93208.9|93158.9|93211.2|93161.2|93208.9|93158.9|32
1645158310000|2022-02-18 04:25:10|93209.6|93159.6|93210.8|93160.8|93221.8|93161.6|93208.4|93148|34
1645158320000|2022-02-18 04:25:20|93220.6|93150.6|93209.7|93159.7|93223.2|93161.6|93209.2|93148.4|18
1645158330000|2022-02-18 04:25:30|93212.2|93162.2|93211.5|93161.5|93213.4|93163.4|93210.5|93160.5|39
1645158340000|2022-02-18 04:25:40|93211.6|93161.6|93210.9|93160.9|93212.6|93162.6|93210.9|93160.9|22
1645158350000|2022-02-18 04:25:50|93210.8|93160.8|93211.2|93161.2|93212.6|93162.6|93210.5|93160.5|29
1645158360000|2022-02-18 04:26:00|93211.4|93161.4|93211.2|93161.2|93222.2|93162.7|93211.1|93146.5|35
1645158370000|2022-02-18 04:26:10|93210.7|93160.7|93212.1|93162.1|93222.1|93163.5|93210.2|93149.4|43
1645158380000|2022-02-18 04:26:20|93211.7|93161.7|93211.6|93161.6|93213.3|93163.3|93209.6|93159.6|47
1645158390000|2022-02-18 04:26:30|93210.8|93160.8|93207.5|93157.5|93212.7|93162.7|93207.5|93157.5|46
1645158400000|2022-02-18 04:26:40|93207.2|93157.2|93209.2|93159.2|93209.4|93159.4|93206.3|93156.3|28
1645158410000|2022-02-18 04:26:50|93209.1|93159.1|93210|93160|93210|93160|93208|93158|24
1645158420000|2022-02-18 04:27:00|93209.9|93159.9|93209.4|93159.4|93210.8|93160.8|93208.3|93158.3|24
1645158430000|2022-02-18 04:27:10|93209.3|93159.3|93207.6|93157.6|93209.3|93159.3|93206.5|93156.5|18
1645158440000|2022-02-18 04:27:20|93207.5|93157.5|93208.8|93158.8|93209.4|93159.4|93207|93157|30
1645158450000|2022-02-18 04:27:30|93209.2|93159.2|93206.1|93156.1|93209.2|93159.2|93206|93156|29
1645158460000|2022-02-18 04:27:40|93206|93156|93206.4|93156.4|93207.3|93157.3|93205.8|93155.8|11
1645158470000|2022-02-18 04:27:50|93207|93157|93206.7|93156.7|93208.1|93158.1|93205.1|93155.1|21
1645158480000|2022-02-18 04:28:00|93208.5|93158.5|93207.5|93157.5|93216.2|93166.2|93206.9|93144.3|26
1645158490000|2022-02-18 04:28:10|93207.4|93157.4|93208.2|93158.2|93209.4|93159.4|93205.7|93155.7|47
1645158500000|2022-02-18 04:28:20|93208.1|93158.1|93207.4|93157.4|93208.3|93158.3|93206.5|93156.5|21
1645158510000|2022-02-18 04:28:30|93207.5|93157.5|93206.9|93156.9|93209.2|93159.2|93206.8|93156.8|29
1645158520000|2022-02-18 04:28:40|93206.6|93156.6|93208.2|93158.2|93209.2|93159.2|93205.3|93155.3|21
1645158530000|2022-02-18 04:28:50|93207.5|93157.5|93207.1|93157.1|93219.9|93160|93206|93144.7|43
1645158540000|2022-02-18 04:29:00|93207|93157|93205.1|93155.1|93210.1|93160.1|93205.1|93155.1|32
1645158550000|2022-02-18 04:29:10|93204.8|93154.8|93210.3|93160.3|93210.3|93160.3|93204.7|93154.7|30
1645158560000|2022-02-18 04:29:20|93210|93160|93208.1|93158.1|93210|93160|93206.9|93156.9|41
1645158570000|2022-02-18 04:29:30|93208.2|93158.2|93207.2|93157.2|93211.6|93161.6|93207.2|93157.2|28
1645158580000|2022-02-18 04:29:40|93206.9|93156.9|93208.7|93158.7|93209.4|93159.4|93206.1|93156.1|34
1645158590000|2022-02-18 04:29:50|93208.3|93158.3|93216.7|93146.3|93217.9|93158.3|93204.6|93146.3|42
1645158600000|2022-02-18 04:30:00|93216.9|93146.5|93207.3|93157.3|93216.9|93158.6|93204.8|93146.5|57
1645158610000|2022-02-18 04:30:10|93207.1|93157.1|93209.1|93159.1|93209.7|93159.7|93206.3|93156.3|32
1645158620000|2022-02-18 04:30:20|93209|93159|93208.6|93158.6|93211.9|93161.9|93208.1|93158.1|29
1645158630000|2022-02-18 04:30:30|93208.7|93158.7|93209.1|93159.1|93212.4|93162.4|93208.2|93158.2|42
1645158640000|2022-02-18 04:30:40|93208.8|93158.8|93211.1|93161.1|93211.2|93161.2|93208.6|93158.6|25
1645158650000|2022-02-18 04:30:50|93210.4|93160.4|93211.1|93161.1|93212.7|93162.7|93208.9|93158.9|27
1645158660000|2022-02-18 04:31:00|93211.5|93161.5|93209.7|93159.7|93211.5|93161.5|93209.7|93159.7|7
1645158670000|2022-02-18 04:31:10|93211.1|93161.1|93210.4|93160.4|93212.2|93162.2|93209.6|93159.6|30
1645158680000|2022-02-18 04:31:20|93210.7|93160.7|93210|93160|93211.7|93161.7|93209|93159|21
1645158690000|2022-02-18 04:31:30|93209.9|93159.9|93209.7|93159.7|93210.9|93160.9|93209.7|93159.7|23
1645158700000|2022-02-18 04:31:40|93209.2|93159.2|93212.1|93162.1|93212.1|93162.1|93207.5|93157.5|17
1645158710000|2022-02-18 04:31:50|93212.2|93162.2|93210.3|93160.3|93213.1|93163.1|93209.1|93159.1|36
1645158720000|2022-02-18 04:32:00|93210.4|93160.4|93212.6|93162.6|93214.3|93164.3|93209.8|93159.8|35
1645158730000|2022-02-18 04:32:10|93211.6|93161.6|93211.1|93161.1|93213.2|93163.2|93211.1|93161.1|23
1645158740000|2022-02-18 04:32:20|93210.6|93160.6|93212|93162|93222.7|93163.3|93209.9|93150.1|16
1645158750000|2022-02-18 04:32:30|93213.6|93163.6|93213.9|93163.9|93213.9|93163.9|93212|93162|21
1645158760000|2022-02-18 04:32:40|93214.1|93164.1|93216.7|93166.7|93223.6|93166.9|93212.1|93152|29
1645158770000|2022-02-18 04:32:50|93216.1|93166.1|93208.8|93158.8|93217.2|93167.2|93207.7|93157.7|38
1645158780000|2022-02-18 04:33:00|93208.6|93158.6|93206.6|93156.6|93211.3|93161.3|93206.6|93156.6|23
1645158790000|2022-02-18 04:33:10|93206.8|93156.8|93207.5|93157.5|93209.2|93159.2|93206.3|93156.3|23
1645158800000|2022-02-18 04:33:20|93207.2|93157.2|93204.6|93154.6|93208.2|93158.2|93204.6|93154.6|21
1645158810000|2022-02-18 04:33:30|93204.5|93154.5|93205.3|93155.3|93206|93156|93204.2|93154.2|27
1645158820000|2022-02-18 04:33:40|93205.2|93155.2|93206.5|93156.5|93207|93157|93205|93155|20
1645158830000|2022-02-18 04:33:50|93206.2|93156.2|93204.8|93154.8|93217.1|93158.8|93204.8|93142.9|31
1645158840000|2022-02-18 04:34:00|93205.3|93155.3|93205.6|93155.6|93209.2|93159.2|93205.3|93155.3|36
1645158850000|2022-02-18 04:34:10|93205.3|93155.3|93204.4|93154.4|93207.6|93157.6|93204.4|93154.4|18
1645158860000|2022-02-18 04:34:20|93206.7|93156.7|93204.3|93154.3|93207.1|93157.1|93204.2|93154.2|21
1645158870000|2022-02-18 04:34:30|93204.4|93154.4|93205.3|93155.3|93206.1|93156.1|93203.9|93153.9|24
1645158880000|2022-02-18 04:34:40|93205.4|93155.4|93204.4|93154.4|93206.2|93156.2|93204.3|93154.3|15
1645158890000|2022-02-18 04:34:50|93204.6|93154.6|93202.9|93152.9|93205.8|93155.8|93202.9|93152.9|18
1645158900000|2022-02-18 04:35:00|93203.1|93153.1|93204.1|93154.1|93205.1|93155.1|93203.1|93153.1|24
1645158910000|2022-02-18 04:35:10|93204.4|93154.4|93205.7|93155.7|93217.3|93157|93203.4|93146.5|20
1645158920000|2022-02-18 04:35:20|93206.1|93156.1|93206.3|93156.3|93207.7|93157.7|93204.1|93154.1|28
1645158930000|2022-02-18 04:35:30|93206.9|93156.9|93206.6|93156.6|93208|93158|93206.4|93156.4|29
1645158940000|2022-02-18 04:35:40|93206|93156|93208.5|93158.5|93210.9|93160.9|93205.6|93155.6|32
1645158950000|2022-02-18 04:35:50|93208.8|93158.8|93210.6|93160.6|93211.5|93161.5|93208.8|93158.8|23
1645158960000|2022-02-18 04:36:00|93210.3|93160.3|93210.8|93160.8|93220.4|93161.4|93210.2|93150|15
1645158970000|2022-02-18 04:36:10|93210.7|93160.7|93211.4|93161.4|93211.7|93161.7|93210.4|93160.4|18
1645158980000|2022-02-18 04:36:20|93211.3|93161.3|93215.7|93165.7|93217.2|93167.2|93210.9|93160.9|39
1645158990000|2022-02-18 04:36:30|93215.8|93165.8|93215.8|93165.8|93217.1|93167.1|93211.6|93161.6|25
1645159000000|2022-02-18 04:36:40|93215.1|93165.1|93214.1|93164.1|93215.1|93165.1|93213.3|93163.3|19
1645159010000|2022-02-18 04:36:50|93214.2|93164.2|93214.4|93164.4|93216.3|93166.3|93213.9|93163.9|30
1645159020000|2022-02-18 04:37:00|93215|93165|93217.4|93167.4|93217.6|93167.6|93214.6|93164.6|22
1645159030000|2022-02-18 04:37:10|93216.5|93166.5|93217.1|93167.1|93217.1|93167.1|93214.3|93164.3|27
1645159040000|2022-02-18 04:37:20|93215.7|93165.7|93217.3|93167.3|93217.3|93167.3|93214.5|93164.5|20
1645159050000|2022-02-18 04:37:30|93215.4|93165.4|93215.6|93165.6|93216.6|93166.6|93214.5|93164.5|30
1645159060000|2022-02-18 04:37:40|93214.7|93164.7|93217.2|93167.2|93217.2|93167.2|93214.1|93164.1|20
1645159070000|2022-02-18 04:37:50|93217|93167|93213.5|93163.5|93230.6|93167|93213.3|93155|33
1645159080000|2022-02-18 04:38:00|93213.4|93163.4|93215.5|93165.5|93216.3|93166.3|93213.3|93163.3|17
1645159090000|2022-02-18 04:38:10|93215.4|93165.4|93214.1|93164.1|93216.2|93166.2|93213.9|93163.9|24
1645159100000|2022-02-18 04:38:20|93214.2|93164.2|93214.9|93164.9|93216|93166|93213.4|93163.4|26
1645159110000|2022-02-18 04:38:30|93215.8|93165.8|93215.3|93165.3|93216.7|93166.7|93214.5|93164.5|18
1645159120000|2022-02-18 04:38:40|93215.1|93165.1|93213.4|93163.4|93225.6|93165.8|93213.4|93155.1|24
1645159130000|2022-02-18 04:38:50|93213.6|93163.6|93214.5|93164.5|93216.7|93166.7|93213.4|93163.4|23
1645159140000|2022-02-18 04:39:00|93214.8|93164.8|93216|93166|93217.1|93167.1|93214.4|93164.4|26
1645159150000|2022-02-18 04:39:10|93216.3|93166.3|93214.2|93164.2|93216.6|93166.6|93213.4|93163.4|15
1645159160000|2022-02-18 04:39:20|93226.9|93155.6|93215.6|93165.6|93226.9|93165.6|93214|93154|16
1645159170000|2022-02-18 04:39:30|93215.9|93165.9|93215.5|93165.5|93215.9|93165.9|93214|93164|17
1645159180000|2022-02-18 04:39:40|93214|93164|93213.3|93163.3|93216.4|93166.4|93213.3|93163.3|32
1645159190000|2022-02-18 04:39:50|93213.5|93163.5|93212.8|93162.8|93215.6|93165.6|93212.4|93162.4|21
1645159200000|2022-02-18 04:40:00|93211.7|93161.7|93210.4|93160.4|93211.7|93161.7|93208.4|93158.4|27
1645159210000|2022-02-18 04:40:10|93210.8|93160.8|93211.9|93161.9|93213.9|93163.9|93210.2|93160.2|16
1645159220000|2022-02-18 04:40:20|93211.8|93161.8|93212.6|93162.6|93213.5|93163.5|93210.9|93160.9|26
1645159230000|2022-02-18 04:40:30|93213|93163|93213.4|93163.4|93214.7|93164.7|93212.6|93162.6|15
1645159240000|2022-02-18 04:40:40|93213|93163|93212.3|93162.3|93213.5|93163.5|93211.7|93161.7|9
1645159250000|2022-02-18 04:40:50|93211.6|93161.6|93214.9|93164.9|93221.9|93168.5|93210.8|93151.3|31
1645159260000|2022-02-18 04:41:00|93215.3|93165.3|93218|93168|93219.9|93169.9|93215.2|93165.2|31
1645159270000|2022-02-18 04:41:10|93218.4|93168.4|93219.5|93169.5|93219.8|93169.8|93216.1|93166.1|36
1645159280000|2022-02-18 04:41:20|93219.4|93169.4|93228.7|93158.7|93228.7|93171.2|93217|93158.7|23
1645159290000|2022-02-18 04:41:30|93218.6|93168.6|93219.7|93169.7|93229.9|93169.7|93216.7|93157.4|24
1645159300000|2022-02-18 04:41:40|93217.3|93167.3|93219.1|93169.1|93230|93169.2|93217.3|93155.2|17
1645159310000|2022-02-18 04:41:50|93218.2|93168.2|93218.3|93168.3|93219.4|93169.4|93218|93168|26
1645159320000|2022-02-18 04:42:00|93218.1|93168.1|93219.2|93169.2|93220.8|93170.8|93218.1|93168.1|22
1645159330000|2022-02-18 04:42:10|93220.2|93170.2|93217.1|93167.1|93220.3|93170.3|93217.1|93167.1|15
1645159340000|2022-02-18 04:42:20|93216.8|93166.8|93215.6|93165.6|93229.9|93167.3|93215.6|93155.2|19
1645159350000|2022-02-18 04:42:30|93215.9|93165.9|93230|93158.7|93231.6|93170.7|93215.4|93155.3|32
1645159360000|2022-02-18 04:42:40|93229.3|93158.4|93218.2|93168.2|93234.7|93170.2|93217.5|93153.5|35
1645159370000|2022-02-18 04:42:50|93218.9|93168.9|93221.5|93171.5|93221.9|93171.9|93218.9|93168.9|22
1645159380000|2022-02-18 04:43:00|93221.1|93171.1|93221.7|93171.7|93222.7|93172.7|93221.1|93171.1|13
1645159390000|2022-02-18 04:43:10|93221.2|93171.2|93222.2|93172.2|93232.1|93172.2|93221|93161.4|13
1645159400000|2022-02-18 04:43:20|93221.9|93171.9|93223.2|93173.2|93223.9|93173.9|93221.3|93171.3|22
1645159410000|2022-02-18 04:43:30|93223.1|93173.1|93221.7|93171.7|93223.1|93173.1|93221.7|93171.7|20
1645159420000|2022-02-18 04:43:40|93222.3|93172.3|93223.3|93173.3|93224.4|93174.4|93222|93172|16
1645159430000|2022-02-18 04:43:50|93221.7|93171.7|93222.5|93172.5|93223.7|93173.7|93221.7|93171.7|17
1645159440000|2022-02-18 04:44:00|93222.6|93172.6|93222.9|93172.9|93224.3|93174.3|93222.5|93172.5|26
1645159450000|2022-02-18 04:44:10|93222|93172|93214.1|93164.1|93224.9|93174.9|93213.8|93163.8|26
1645159460000|2022-02-18 04:44:20|93212.9|93162.9|93215.6|93165.6|93216.4|93166.4|93212.4|93162.4|18
1645159470000|2022-02-18 04:44:30|93213.9|93163.9|93212.4|93162.4|93214.4|93164.4|93211.7|93161.7|31
1645159480000|2022-02-18 04:44:40|93212|93162|93210.2|93160.2|93212.6|93162.6|93210.1|93160.1|16
1645159490000|2022-02-18 04:44:50|93212.7|93162.7|93212.1|93162.1|93214.3|93164.3|93211.5|93161.5|13
1645159500000|2022-02-18 04:45:00|93211.6|93161.6|93213.4|93163.4|93222.7|93163.6|93208.7|93151.1|36
1645159510000|2022-02-18 04:45:10|93212.4|93162.4|93213.2|93163.2|93214.2|93164.2|93211.6|93161.6|19
1645159520000|2022-02-18 04:45:20|93212.8|93162.8|93213.6|93163.6|93213.6|93163.6|93212|93162|18
1645159530000|2022-02-18 04:45:30|93213.3|93163.3|93213|93163|93213.5|93163.5|93212|93162|26
1645159540000|2022-02-18 04:45:40|93212.4|93162.4|93215|93165|93216.6|93166.6|93211.5|93161.5|28
1645159550000|2022-02-18 04:45:50|93215.1|93165.1|93215.9|93165.9|93215.9|93165.9|93213.7|93163.7|15
1645159560000|2022-02-18 04:46:00|93216.1|93166.1|93216.1|93166.1|93217.2|93167.2|93215.2|93165.2|28
1645159570000|2022-02-18 04:46:10|93216.3|93166.3|93215.2|93165.2|93217.9|93167.9|93214.7|93164.7|19
1645159580000|2022-02-18 04:46:20|93215.8|93165.8|93214.2|93164.2|93216.3|93166.3|93214.1|93164.1|31
1645159590000|2022-02-18 04:46:30|93215.4|93165.4|93212.3|93162.3|93215.8|93165.8|93212.3|93162.3|22
1645159600000|2022-02-18 04:46:40|93214.9|93164.9|93213.5|93163.5|93214.9|93164.9|93213.3|93163.3|18
1645159610000|2022-02-18 04:46:50|93213.6|93163.6|93207.9|93157.9|93215|93165|93207.2|93157.2|34
1645159620000|2022-02-18 04:47:00|93209.4|93159.4|93208.8|93158.8|93209.5|93159.5|93207.6|93157.6|26
1645159630000|2022-02-18 04:47:10|93209.3|93159.3|93208.4|93158.4|93209.5|93159.5|93208.1|93158.1|17
1645159640000|2022-02-18 04:47:20|93208.2|93158.2|93211.4|93161.4|93220.5|93161.7|93208.2|93150.4|21
1645159650000|2022-02-18 04:47:30|93212.1|93162.1|93210.1|93160.1|93212.1|93162.1|93209.4|93159.4|21
1645159660000|2022-02-18 04:47:40|93210.7|93160.7|93207.7|93157.7|93211|93161|93206.7|93156.7|27
1645159670000|2022-02-18 04:47:50|93207|93157|93208.4|93158.4|93209.3|93159.3|93206.3|93156.3|30
1645159680000|2022-02-18 04:48:00|93208.2|93158.2|93207.4|93157.4|93208.4|93158.4|93207.1|93157.1|21
1645159690000|2022-02-18 04:48:10|93208.3|93158.3|93210.9|93160.9|93210.9|93160.9|93208|93158|19
1645159700000|2022-02-18 04:48:20|93210.5|93160.5|93208.9|93158.9|93210.5|93160.5|93208.9|93158.9|14
1645159710000|2022-02-18 04:48:30|93209|93159|93208.5|93158.5|93209.7|93159.7|93208.5|93158.5|17
1645159720000|2022-02-18 04:48:40|93209.1|93159.1|93212.1|93162.1|93214|93164|93209.1|93159.1|18
1645159730000|2022-02-18 04:48:50|93211.6|93161.6|93210.9|93160.9|93211.6|93161.6|93209.6|93159.6|21
1645159740000|2022-02-18 04:49:00|93211|93161|93213.2|93163.2|93213.6|93163.6|93210.5|93160.5|27
1645159750000|2022-02-18 04:49:10|93211.9|93161.9|93212.9|93162.9|93222.9|93165.1|93211.5|93151.6|21
1645159760000|2022-02-18 04:49:20|93215.9|93165.9|93215.7|93165.7|93217.2|93167.2|93214.5|93164.5|28
1645159770000|2022-02-18 04:49:30|93215.8|93165.8|93214.1|93164.1|93215.8|93165.8|93213.9|93163.9|20
1645159780000|2022-02-18 04:49:40|93214.4|93164.4|93214|93164|93214.8|93164.8|93214|93164|7
1645159790000|2022-02-18 04:49:50|93214.1|93164.1|93212.4|93162.4|93214.3|93164.3|93212.4|93162.4|12
1645159800000|2022-02-18 04:50:00|93213.3|93163.3|93212.8|93162.8|93216|93166|93211.6|93161.6|28
1645159810000|2022-02-18 04:50:10|93213.3|93163.3|93212|93162|93213.6|93163.6|93211.7|93161.7|17
1645159820000|2022-02-18 04:50:20|93212.2|93162.2|93211.3|93161.3|93213.9|93163.9|93211.2|93161.2|19
1645159830000|2022-02-18 04:50:30|93212.2|93162.2|93213.6|93163.6|93213.6|93163.6|93212.2|93162.2|18
1645159840000|2022-02-18 04:50:40|93213|93163|93209.7|93159.7|93213.6|93163.6|93209.4|93159.4|12
1645159850000|2022-02-18 04:50:50|93210.1|93160.1|93210.3|93160.3|93210.7|93160.7|93208.4|93158.4|24
1645159860000|2022-02-18 04:51:00|93210|93160|93211.5|93161.5|93212.3|93162.3|93208.7|93158.7|19
1645159870000|2022-02-18 04:51:10|93211.7|93161.7|93211.3|93161.3|93212.4|93162.4|93210|93160|20
1645159880000|2022-02-18 04:51:20|93210.6|93160.6|93211.7|93161.7|93213.3|93163.3|93210.4|93160.4|29
1645159890000|2022-02-18 04:51:30|93211.8|93161.8|93209.5|93159.5|93212|93162|93208.2|93158.2|20
1645159900000|2022-02-18 04:51:40|93209.4|93159.4|93208.7|93158.7|93210.7|93160.7|93208.2|93158.2|24
1645159910000|2022-02-18 04:51:50|93208.5|93158.5|93208|93158|93208.7|93158.7|93207.2|93157.2|23
1645159920000|2022-02-18 04:52:00|93207.9|93157.9|93208.8|93158.8|93208.8|93158.8|93205.9|93155.9|20
1645159930000|2022-02-18 04:52:10|93209.4|93159.4|93209.3|93159.3|93210.6|93160.6|93208.1|93158.1|25
1645159940000|2022-02-18 04:52:20|93208.7|93158.7|93206.7|93156.7|93208.9|93158.9|93203.4|93153.4|40
1645159950000|2022-02-18 04:52:30|93208|93158|93208.6|93158.6|93216.9|93160.2|93205.4|93145.1|18
1645159960000|2022-02-18 04:52:40|93207|93157|93211.8|93161.8|93212.6|93162.6|93205.5|93155.5|38
1645159970000|2022-02-18 04:52:50|93212.1|93162.1|93212.9|93162.9|93213.9|93163.9|93212.1|93162.1|18
1645159980000|2022-02-18 04:53:00|93212.8|93162.8|93211.7|93161.7|93213.5|93163.5|93211.7|93161.7|20
1645159990000|2022-02-18 04:53:10|93211.3|93161.3|93211|93161|93212.3|93162.3|93210.5|93160.5|18
1645160000000|2022-02-18 04:53:20|93210.9|93160.9|93214.8|93164.8|93214.8|93164.8|93210|93160|28
1645160010000|2022-02-18 04:53:30|93214.2|93164.2|93213.4|93163.4|93223.2|93165.3|93212.5|93152|16
1645160020000|2022-02-18 04:53:40|93213.1|93163.1|93211.6|93161.6|93213.1|93163.1|93211|93161|17
1645160030000|2022-02-18 04:53:50|93211.7|93161.7|93210.9|93160.9|93211.7|93161.7|93210.3|93160.3|18
1645160040000|2022-02-18 04:54:00|93211.1|93161.1|93214.2|93164.2|93214.2|93164.2|93209.7|93159.7|21
1645160050000|2022-02-18 04:54:10|93213.5|93163.5|93213.6|93163.6|93217.1|93167.1|93210.6|93160.6|16
1645160060000|2022-02-18 04:54:20|93213.7|93163.7|93210.9|93160.9|93214.8|93164.8|93210.8|93160.8|22
1645160070000|2022-02-18 04:54:30|93212.1|93162.1|93213|93163|93213.5|93163.5|93212.1|93162.1|12
1645160080000|2022-02-18 04:54:40|93212.8|93162.8|93215.8|93165.8|93216.3|93166.3|93212.3|93162.3|16
1645160090000|2022-02-18 04:54:50|93213.8|93163.8|93212.9|93162.9|93214|93164|93211.7|93161.7|17
1645160100000|2022-02-18 04:55:00|93213.2|93163.2|93211.2|93161.2|93213.7|93163.7|93210.3|93160.3|22
1645160110000|2022-02-18 04:55:10|93210.3|93160.3|93213|93163|93216|93166|93210|93160|16
1645160120000|2022-02-18 04:55:20|93212.2|93162.2|93212.5|93162.5|93212.7|93162.7|93210.1|93160.1|21
1645160130000|2022-02-18 04:55:30|93212.8|93162.8|93216.7|93166.7|93219.5|93169.5|93212.6|93162.6|8
1645160140000|2022-02-18 04:55:40|93214.9|93164.9|93216.6|93166.6|93216.8|93166.8|93212.4|93162.4|26
1645160150000|2022-02-18 04:55:50|93216.8|93166.8|93215.8|93165.8|93216.9|93166.9|93215.6|93165.6|18
1645160160000|2022-02-18 04:56:00|93215.2|93165.2|93219.6|93169.6|93220.4|93170.4|93214.9|93164.9|39
1645160170000|2022-02-18 04:56:10|93218.9|93168.9|93224|93151.1|93226.4|93169.4|93212|93151.1|30
1645160180000|2022-02-18 04:56:20|93214.6|93164.6|93223.1|93153|93224.7|93164.6|93212.9|93149.9|26
1645160190000|2022-02-18 04:56:30|93213.1|93163.1|93212.9|93162.9|93223.2|93166.5|93212|93153.1|36
1645160200000|2022-02-18 04:56:40|93212.5|93162.5|93214.3|93164.3|93220.1|93170.1|93211.8|93161.8|34
1645160210000|2022-02-18 04:56:50|93214.2|93164.2|93215.2|93165.2|93220.5|93170.5|93212.6|93162.6|21
1645160220000|2022-02-18 04:57:00|93215.7|93165.7|93217.4|93167.4|93219.6|93169.6|93214.7|93164.7|35
1645160230000|2022-02-18 04:57:10|93217.9|93167.9|93219|93169|93219.5|93169.5|93216.7|93166.7|37
1645160240000|2022-02-18 04:57:20|93219.2|93169.2|93220.9|93170.9|93223.1|93173.1|93218.7|93168.7|18
1645160250000|2022-02-18 04:57:30|93221.3|93171.3|93219.2|93169.2|93221.3|93171.3|93217.4|93167.4|22
1645160260000|2022-02-18 04:57:40|93218|93168|93225.2|93175.2|93226|93176|93217.9|93167.9|29
1645160270000|2022-02-18 04:57:50|93225.8|93175.8|93224.9|93174.9|93226.6|93176.6|93224.8|93174.8|19
1645160280000|2022-02-18 04:58:00|93225.7|93175.7|93229.6|93179.6|93230.7|93180.7|93225.6|93175.6|25
1645160290000|2022-02-18 04:58:10|93229.8|93179.8|93230.3|93180.3|93230.6|93180.6|93228.7|93178.7|20
1645160300000|2022-02-18 04:58:20|93229.8|93179.8|93230.1|93180.1|93231.6|93181.6|93228.7|93178.7|23
1645160310000|2022-02-18 04:58:30|93229.7|93179.7|93230.9|93180.9|93232|93182|93229.5|93179.5|32
1645160320000|2022-02-18 04:58:40|93232.3|93182.3|93230.9|93180.9|93232.5|93182.5|93230.1|93180.1|22
1645160330000|2022-02-18 04:58:50|93231|93181|93237.1|93187.1|93237.7|93187.7|93230.6|93180.6|39
1645160340000|2022-02-18 04:59:00|93236.7|93186.7|93236.7|93186.7|93239.5|93189.5|93235.2|93185.2|46
1645160350000|2022-02-18 04:59:10|93237.1|93187.1|93239.7|93189.7|93240.8|93190.8|93236.3|93186.3|30
1645160360000|2022-02-18 04:59:20|93238.7|93188.7|93239|93189|93239.5|93189.5|93238.1|93188.1|17
1645160370000|2022-02-18 04:59:30|93239.2|93189.2|93238.6|93188.6|93239.7|93189.7|93237.8|93187.8|28
1645160380000|2022-02-18 04:59:40|93238.7|93188.7|93234.3|93184.3|93244.9|93194.9|93234.3|93184.3|67
1645160390000|2022-02-18 04:59:50|93235.5|93185.5|93236.5|93186.5|93238|93188|93234.2|93184.2|40
1645160400000|2022-02-18 05:00:00|93236.4|93186.4|93232.1|93182.1|93238.4|93188.4|93231.5|93181.5|40
1645160410000|2022-02-18 05:00:10|93231.6|93181.6|93235.6|93185.6|93236.9|93186.9|93231.5|93181.5|39
1645160420000|2022-02-18 05:00:20|93235.5|93185.5|93235.7|93185.7|93239.1|93189.1|93234.3|93184.3|47
1645160430000|2022-02-18 05:00:30|93235.9|93185.9|93237.9|93187.9|93248.9|93189.2|93234.6|93178.7|37
1645160440000|2022-02-18 05:00:40|93238.7|93188.7|93245.3|93195.3|93253.2|93196.2|93236.9|93179.7|52
1645160450000|2022-02-18 05:00:50|93245.5|93195.5|93245.2|93195.2|93254.4|93196.8|93244.5|93184.4|39
1645160460000|2022-02-18 05:01:00|93245.5|93195.5|93244.5|93194.5|93246.1|93196.1|93243.2|93193.2|39
1645160470000|2022-02-18 05:01:10|93244.8|93194.8|93243.1|93193.1|93246.7|93196.7|93242.3|93192.3|46
1645160480000|2022-02-18 05:01:20|93244.6|93194.6|93242.1|93192.1|93246.1|93196.1|93242|93192|37
1645160490000|2022-02-18 05:01:30|93241.7|93191.7|93247.7|93197.7|93247.7|93197.7|93240.5|93190.5|30
1645160500000|2022-02-18 05:01:40|93247|93197|93244.2|93194.2|93249.4|93199.4|93243.1|93193.1|29
1645160510000|2022-02-18 05:01:50|93244.5|93194.5|93247.3|93197.3|93248.1|93198.1|93243.9|93193.9|38
1645160520000|2022-02-18 05:02:00|93246.9|93196.9|93244.9|93194.9|93247.1|93197.1|93244.9|93194.9|14
1645160530000|2022-02-18 05:02:10|93245.6|93195.6|93243.9|93193.9|93246.9|93196.9|93242.8|93192.8|29
1645160540000|2022-02-18 05:02:20|93242.8|93192.8|93242.7|93192.7|93245.2|93195.2|93240.5|93190.5|32
1645160550000|2022-02-18 05:02:30|93241.8|93191.8|93242.6|93192.6|93244.9|93194.9|93241.3|93191.3|40
1645160560000|2022-02-18 05:02:40|93242.7|93192.7|93243.4|93193.4|93244.1|93194.1|93240.8|93190.8|29
1645160570000|2022-02-18 05:02:50|93243.6|93193.6|93244.6|93194.6|93246.4|93196.4|93242.5|93192.5|33
1645160580000|2022-02-18 05:03:00|93244.7|93194.7|93244.5|93194.5|93246.2|93196.2|93241.4|93191.4|32
1645160590000|2022-02-18 05:03:10|93244|93194|93246.4|93196.4|93246.4|93196.4|93242|93192|37
1645160600000|2022-02-18 05:03:20|93246.1|93196.1|93248.1|93198.1|93248.1|93198.1|93244.5|93194.5|13
1645160610000|2022-02-18 05:03:30|93247.2|93197.2|93243.1|93193.1|93247.8|93197.8|93243.1|93193.1|34
1645160620000|2022-02-18 05:03:40|93242.8|93192.8|93241.4|93191.4|93243|93193|93239.3|93189.3|34
1645160630000|2022-02-18 05:03:50|93241.2|93191.2|93245|93195|93246.5|93196.5|93240.4|93190.4|30
1645160640000|2022-02-18 05:04:00|93244.6|93194.6|93243.9|93193.9|93245.1|93195.1|93241.5|93191.5|37
1645160650000|2022-02-18 05:04:10|93243.8|93193.8|93246.4|93196.4|93246.4|93196.4|93241.7|93191.7|37
1645160660000|2022-02-18 05:04:20|93246.8|93196.8|93244.8|93194.8|93246.8|93196.8|93242.2|93192.2|24
1645160670000|2022-02-18 05:04:30|93245.2|93195.2|93245.4|93195.4|93245.4|93195.4|93241.9|93191.9|42
1645160680000|2022-02-18 05:04:40|93244.8|93194.8|93242.7|93192.7|93245.2|93195.2|93242.7|93192.7|26
1645160690000|2022-02-18 05:04:50|93242.8|93192.8|93241.6|93191.6|93243.6|93193.6|93240.3|93190.3|40
1645160700000|2022-02-18 05:05:00|93241.5|93191.5|93241.4|93191.4|93244.4|93194.4|93240.5|93190.5|28
1645160710000|2022-02-18 05:05:10|93242.1|93192.1|93240.4|93190.4|93242.1|93192.1|93239.5|93189.5|27
1645160720000|2022-02-18 05:05:20|93250.9|93180.9|93245.6|93195.6|93250.9|93195.6|93238.6|93180.9|34
1645160730000|2022-02-18 05:05:30|93244.7|93194.7|93243.1|93193.1|93245.8|93195.8|93241.3|93191.3|45
1645160740000|2022-02-18 05:05:40|93241.6|93191.6|93240.5|93190.5|93249.1|93192.7|93239.5|93178.9|33
1645160750000|2022-02-18 05:05:50|93240.4|93190.4|93252.9|93182.5|93252.9|93194.5|93240.1|93182.5|29
1645160760000|2022-02-18 05:06:00|93243|93193|93241.8|93191.8|93244.3|93194.3|93240.4|93190.4|30
1645160770000|2022-02-18 05:06:10|93241.6|93191.6|93243.5|93193.5|93246.4|93196.4|93239.9|93189.9|30
1645160780000|2022-02-18 05:06:20|93243.1|93193.1|93243.4|93193.4|93246.6|93196.6|93241.9|93191.9|38
1645160790000|2022-02-18 05:06:30|93243.2|93193.2|93244.6|93194.6|93245.4|93195.4|93239|93189|46
1645160800000|2022-02-18 05:06:40|93244.4|93194.4|93245|93195|93254.4|93197|93243.2|93184.3|37
1645160810000|2022-02-18 05:06:50|93244.8|93194.8|93244.6|93194.6|93245.2|93195.2|93242.6|93192.6|40
1645160820000|2022-02-18 05:07:00|93244.9|93194.9|93244.2|93194.2|93245.1|93195.1|93239.4|93189.4|40
1645160830000|2022-02-18 05:07:10|93244.3|93194.3|93242.3|93192.3|93244.8|93194.8|93239.8|93189.8|34
1645160840000|2022-02-18 05:07:20|93242.8|93192.8|93240.1|93190.1|93244.4|93194.4|93239.4|93189.4|37
1645160850000|2022-02-18 05:07:30|93240|93190|93242.5|93192.5|93244.2|93194.2|93237.9|93187.9|30
1645160860000|2022-02-18 05:07:40|93242|93192|93242.1|93192.1|93242.5|93192.5|93240.9|93190.9|35
1645160870000|2022-02-18 05:07:50|93242.4|93192.4|93242.6|93192.6|93256|93195.3|93239.2|93183.5|39
1645160880000|2022-02-18 05:08:00|93242.9|93192.9|93242.6|93192.6|93244.4|93194.4|93240.8|93190.8|36
1645160890000|2022-02-18 05:08:10|93242.7|93192.7|93241.1|93191.1|93254.4|93195.4|93241.1|93181.1|49
1645160900000|2022-02-18 05:08:20|93241.9|93191.9|93242.3|93192.3|93254.1|93193.8|93241.2|93179.7|38
1645160910000|2022-02-18 05:08:30|93241.9|93191.9|93253.9|93180.3|93254.3|93194.3|93240.1|93180.3|41
1645160920000|2022-02-18 05:08:40|93241.4|93191.4|93242.9|93192.9|93253.6|93194|93240.7|93181.7|41
1645160930000|2022-02-18 05:08:50|93241.8|93191.8|93239.1|93189.1|93242.9|93192.9|93238.5|93188.5|26
1645160940000|2022-02-18 05:09:00|93238.9|93188.9|93243.1|93193.1|93245.8|93195.8|93237.8|93187.8|28
1645160950000|2022-02-18 05:09:10|93243.2|93193.2|93256.8|93177.6|93256.8|93194.6|93238.3|93177.6|35
1645160960000|2022-02-18 05:09:20|93256.1|93179.4|93240.2|93190.2|93256.5|93191.6|93238.5|93178.7|49
1645160970000|2022-02-18 05:09:30|93240.7|93190.7|93242.2|93192.2|93251.5|93193|93239.5|93181.5|26
1645160980000|2022-02-18 05:09:40|93241.6|93191.6|93243.8|93193.8|93252.8|93193.8|93240.1|93180.2|38
1645160990000|2022-02-18 05:09:50|93255.2|93183.6|93237.2|93187.2|93255.2|93191.1|93237.2|93176.7|24
1645161000000|2022-02-18 05:10:00|93237.3|93187.3|93238.3|93188.3|93261.9|93192.3|93237.3|93178.3|24
1645161010000|2022-02-18 05:10:10|93238.6|93188.6|93241.7|93191.7|93253.3|93195.3|93236.6|93180.5|39
1645161020000|2022-02-18 05:10:20|93241.4|93191.4|93242.3|93192.3|93251.8|93196.2|93237.9|93180.5|49
1645161030000|2022-02-18 05:10:30|93239.6|93189.6|93241.2|93191.2|93244.6|93194.6|93237|93187|38
1645161040000|2022-02-18 05:10:40|93241.3|93191.3|93240.2|93190.2|93253.1|93192|93234.9|93178.6|51
1645161050000|2022-02-18 05:10:50|93240.7|93190.7|93243.7|93193.7|93243.9|93193.9|93238.2|93188.2|59
1645161060000|2022-02-18 05:11:00|93243.1|93193.1|93245.1|93195.1|93247.7|93197.7|93240.1|93190.1|54
1645161070000|2022-02-18 05:11:10|93245.9|93195.9|93241.5|93191.5|93245.9|93195.9|93240.9|93190.9|39
1645161080000|2022-02-18 05:11:20|93241.8|93191.8|93243.9|93193.9|93245.6|93195.6|93239.9|93189.9|29
1645161090000|2022-02-18 05:11:30|93244.6|93194.6|93245.7|93195.7|93246|93196|93241.6|93191.6|44
1645161100000|2022-02-18 05:11:40|93244.6|93194.6|93240.2|93190.2|93245.3|93195.3|93240.2|93190.2|28
1645161110000|2022-02-18 05:11:50|93240.7|93190.7|93248.3|93198.3|93250.2|93200.2|93239.4|93189.4|44
1645161120000|2022-02-18 05:12:00|93245.7|93195.7|93248.6|93198.6|93249.1|93199.1|93242.3|93192.3|52
1645161130000|2022-02-18 05:12:10|93247.8|93197.8|93246.8|93196.8|93248.4|93198.4|93246.2|93196.2|22
1645161140000|2022-02-18 05:12:20|93246.6|93196.6|93250.9|93200.9|93250.9|93200.9|93245.2|93195.2|33
1645161150000|2022-02-18 05:12:30|93251.1|93201.1|93248.5|93198.5|93251.3|93201.3|93243.8|93193.8|43
1645161160000|2022-02-18 05:12:40|93247.4|93197.4|93246.6|93196.6|93248.9|93198.9|93242|93192|32
1645161170000|2022-02-18 05:12:50|93246.8|93196.8|93248.7|93198.7|93249.2|93199.2|93243.5|93193.5|61
1645161180000|2022-02-18 05:13:00|93242.6|93192.6|93243.1|93193.1|93255.5|93195.3|93241.1|93184.1|47
1645161190000|2022-02-18 05:13:10|93243.2|93193.2|93242.3|93192.3|93254.7|93195.1|93237.8|93180.5|39
1645161200000|2022-02-18 05:13:20|93242.2|93192.2|93245.7|93195.7|93247.8|93197.8|93242.2|93192.2|46
1645161210000|2022-02-18 05:13:30|93245.1|93195.1|93244.5|93194.5|93247.5|93197.5|93243.5|93193.5|34
1645161220000|2022-02-18 05:13:40|93246.1|93196.1|93243.7|93193.7|93247.5|93197.5|93238.5|93188.5|46
1645161230000|2022-02-18 05:13:50|93243.6|93193.6|93242.6|93192.6|93250.9|93194.4|93240.2|93180.2|35
1645161240000|2022-02-18 05:14:00|93239.9|93189.9|93236.8|93186.8|93249|93192|93235.4|93178.1|45
1645161250000|2022-02-18 05:14:10|93236.2|93186.2|93244.2|93194.2|93246.7|93196.7|93236.2|93186.2|42
1645161260000|2022-02-18 05:14:20|93244.4|93194.4|93242.5|93192.5|93245|93195|93241.9|93191.9|40
1645161270000|2022-02-18 05:14:30|93242.7|93192.7|93245.9|93195.9|93248.7|93198.7|93241|93191|47
1645161280000|2022-02-18 05:14:40|93245.1|93195.1|93244.3|93194.3|93246.3|93196.3|93243.4|93193.4|34
1645161290000|2022-02-18 05:14:50|93245|93195|93245.3|93195.3|93245.6|93195.6|93243.7|93193.7|17
1645161300000|2022-02-18 05:15:00|93245.2|93195.2|93244.8|93194.8|93249.4|93199.4|93244.1|93194.1|47
1645161310000|2022-02-18 05:15:10|93245.1|93195.1|93249.9|93199.9|93250|93200|93243.2|93193.2|35
1645161320000|2022-02-18 05:15:20|93250.6|93200.6|93252.7|93202.7|93254.7|93204.7|93249.8|93199.8|21
1645161330000|2022-02-18 05:15:30|93252.3|93202.3|93252.6|93202.6|93253.1|93203.1|93250.8|93200.8|23
1645161340000|2022-02-18 05:15:40|93251.9|93201.9|93253|93203|93266.7|93205.5|93251.9|93191.8|25
1645161350000|2022-02-18 05:15:50|93255.2|93205.2|93251.2|93201.2|93264.1|93205.6|93251.2|93191.7|16
1645161360000|2022-02-18 05:16:00|93251.8|93201.8|93254.4|93204.4|93254.9|93204.9|93251.7|93201.7|27
1645161370000|2022-02-18 05:16:10|93254.3|93204.3|93254.9|93204.9|93266.3|93205.1|93249.1|93192.4|39
1645161380000|2022-02-18 05:16:20|93253.9|93203.9|93251.7|93201.7|93263.1|93205.1|93251.1|93192.7|22
1645161390000|2022-02-18 05:16:30|93251.3|93201.3|93252.3|93202.3|93263.5|93202.3|93250.1|93192.7|19
1645161400000|2022-02-18 05:16:40|93252.4|93202.4|93253|93203|93253.8|93203.8|93251.2|93201.2|27
1645161410000|2022-02-18 05:16:50|93252.6|93202.6|93247.2|93197.2|93253.7|93203.7|93247.2|93197.2|21
1645161420000|2022-02-18 05:17:00|93248.3|93198.3|93246.6|93196.6|93250.7|93200.7|93246.1|93196.1|28
1645161430000|2022-02-18 05:17:10|93246.8|93196.8|93248.9|93198.9|93248.9|93198.9|93244.7|93194.7|24
1645161440000|2022-02-18 05:17:20|93249.1|93199.1|93247.9|93197.9|93260.2|93199.5|93246.7|93189.4|27
1645161450000|2022-02-18 05:17:30|93248.4|93198.4|93246.8|93196.8|93260.3|93199.7|93242.1|93184.9|30
1645161460000|2022-02-18 05:17:40|93247.1|93197.1|93246.1|93196.1|93247.5|93197.5|93244.6|93194.6|20
1645161470000|2022-02-18 05:17:50|93245.9|93195.9|93255.9|93185|93258.4|93196.8|93244.9|93183.7|25
1645161480000|2022-02-18 05:18:00|93245|93195|93243.5|93193.5|93247.8|93197.8|93242.7|93192.7|34
1645161490000|2022-02-18 05:18:10|93242.9|93192.9|93244.4|93194.4|93246.5|93196.5|93242.9|93192.9|13
1645161500000|2022-02-18 05:18:20|93244.2|93194.2|93245.8|93195.8|93257.8|93197.8|93243.9|93186.5|20
1645161510000|2022-02-18 05:18:30|93257.1|93184.2|93245.1|93195.1|93257.3|93195.5|93244.7|93183.9|21
1645161520000|2022-02-18 05:18:40|93244.2|93194.2|93244.1|93194.1|93245.1|93195.1|93243.7|93193.7|24
1645161530000|2022-02-18 05:18:50|93244.3|93194.3|93243.8|93193.8|93264.1|93198.3|93243.8|93183|23
1645161540000|2022-02-18 05:19:00|93244.6|93194.6|93243.3|93193.3|93245.5|93195.5|93243.3|93193.3|23
1645161550000|2022-02-18 05:19:10|93242.9|93192.9|93249.1|93199.1|93257.7|93199.8|93242.6|93186.9|20
1645161560000|2022-02-18 05:19:20|93249|93199|93250.8|93200.8|93251.5|93201.5|93248.1|93198.1|32
1645161570000|2022-02-18 05:19:30|93252.5|93202.5|93253.5|93203.5|93256|93206|93249.1|93199.1|24
1645161580000|2022-02-18 05:19:40|93255.7|93205.7|93255.4|93205.4|93256.9|93206.9|93252.9|93202.9|29
1645161590000|2022-02-18 05:19:50|93255.5|93205.5|93251.1|93201.1|93261.7|93206.7|93251.1|93191.4|24
1645161600000|2022-02-18 05:20:00|93252.6|93202.6|93249.7|93199.7|93255.9|93205.9|93249.7|93199.7|23
1645161610000|2022-02-18 05:20:10|93249.8|93199.8|93249.5|93199.5|93251.5|93201.5|93249.3|93199.3|19
1645161620000|2022-02-18 05:20:20|93251.4|93201.4|93249.1|93199.1|93251.6|93201.6|93248.2|93198.2|25
1645161630000|2022-02-18 05:20:30|93249.6|93199.6|93249|93199|93251.8|93201.8|93248.1|93198.1|29
1645161640000|2022-02-18 05:20:40|93249.1|93199.1|93255|93205|93255|93205|93248.3|93198.3|30
1645161650000|2022-02-18 05:20:50|93254.5|93204.5|93251.4|93201.4|93256.2|93206.2|93250.9|93200.9|30
1645161660000|2022-02-18 05:21:00|93250.7|93200.7|93251.8|93201.8|93252.8|93202.8|93250.7|93200.7|19
1645161670000|2022-02-18 05:21:10|93251.5|93201.5|93250.5|93200.5|93253.3|93203.3|93249.6|93199.6|34
1645161680000|2022-02-18 05:21:20|93250.2|93200.2|93248.1|93198.1|93251.6|93201.6|93245.5|93195.5|42
1645161690000|2022-02-18 05:21:30|93248|93198|93247.7|93197.7|93249.9|93199.9|93246.6|93196.6|36
1645161700000|2022-02-18 05:21:40|93247.9|93197.9|93247.3|93197.3|93251|93201|93247.2|93197.2|30
1645161710000|2022-02-18 05:21:50|93247.1|93197.1|93254|93204|93255.3|93205.3|93246.7|93196.7|31
1645161720000|2022-02-18 05:22:00|93254.5|93204.5|93257.7|93207.7|93258.8|93208.8|93253.1|93203.1|39
1645161730000|2022-02-18 05:22:10|93257.3|93207.3|93256.8|93206.8|93258|93208|93255.8|93205.8|23
1645161740000|2022-02-18 05:22:20|93259.2|93209.2|93260.1|93210.1|93260.1|93210.1|93254.4|93204.4|22
1645161750000|2022-02-18 05:22:30|93261|93211|93259.4|93209.4|93263.3|93213.3|93258.7|93208.7|34
1645161760000|2022-02-18 05:22:40|93259.6|93209.6|93261|93211|93261.4|93211.4|93258.3|93208.3|22
1645161770000|2022-02-18 05:22:50|93260.7|93210.7|93261.1|93211.1|93262.2|93212.2|93260.7|93210.7|13
1645161780000|2022-02-18 05:23:00|93260.8|93210.8|93259.6|93209.6|93261.2|93211.2|93259.2|93209.2|31
1645161790000|2022-02-18 05:23:10|93259.9|93209.9|93263|93213|93265.1|93215.1|93259.9|93209.9|29
1645161800000|2022-02-18 05:23:20|93263.4|93213.4|93267.9|93217.9|93267.9|93217.9|93263.4|93213.4|24
1645161810000|2022-02-18 05:23:30|93265.8|93215.8|93266.2|93216.2|93269.7|93219.7|93265|93215|24
1645161820000|2022-02-18 05:23:40|93265.8|93215.8|93268.5|93218.5|93270|93220|93265.6|93215.6|24
1645161830000|2022-02-18 05:23:50|93269.5|93219.5|93266.6|93216.6|93269.5|93219.5|93265.9|93215.9|24
1645161840000|2022-02-18 05:24:00|93266.3|93216.3|93268.9|93218.9|93270.6|93220.6|93265.6|93215.6|26
1645161850000|2022-02-18 05:24:10|93269.5|93219.5|93267|93217|93270.6|93220.6|93267|93217|28
1645161860000|2022-02-18 05:24:20|93265.4|93215.4|93267.9|93217.9|93269.2|93219.2|93265.3|93215.3|25
1645161870000|2022-02-18 05:24:30|93267.3|93217.3|93265.7|93215.7|93268.9|93218.9|93265.7|93215.7|28
1645161880000|2022-02-18 05:24:40|93266.3|93216.3|93266|93216|93269|93219|93266|93216|22
1645161890000|2022-02-18 05:24:50|93265.1|93215.1|93267.9|93217.9|93271|93221|93265.1|93215.1|17
1645161900000|2022-02-18 05:25:00|93266.4|93216.4|93267.7|93217.7|93269.7|93219.7|93264.8|93214.8|25
1645161910000|2022-02-18 05:25:10|93267.6|93217.6|93269.6|93219.6|93271.2|93221.2|93265.3|93215.3|28
1645161920000|2022-02-18 05:25:20|93269.4|93219.4|93268.3|93218.3|93269.4|93219.4|93265.9|93215.9|15
1645161930000|2022-02-18 05:25:30|93268.1|93218.1|93270|93220|93271.8|93221.8|93267.4|93217.4|25
1645161940000|2022-02-18 05:25:40|93270.2|93220.2|93270.2|93220.2|93270.4|93220.4|93268.6|93218.6|20
1645161950000|2022-02-18 05:25:50|93269.6|93219.6|93269.7|93219.7|93270.6|93220.6|93268.8|93218.8|12
1645161960000|2022-02-18 05:26:00|93270.1|93220.1|93267.8|93217.8|93270.8|93220.8|93265.8|93215.8|22
1645161970000|2022-02-18 05:26:10|93268.3|93218.3|93269.3|93219.3|93269.4|93219.4|93266.3|93216.3|22
1645161980000|2022-02-18 05:26:20|93268.4|93218.4|93269.9|93219.9|93269.9|93219.9|93267.9|93217.9|22
1645161990000|2022-02-18 05:26:30|93268.6|93218.6|93266.3|93216.3|93273.1|93223.1|93265.3|93215.3|47
1645162000000|2022-02-18 05:26:40|93266.2|93216.2|93274.6|93224.6|93274.6|93224.6|93266.2|93216.2|25
1645162010000|2022-02-18 05:26:50|93274.2|93224.2|93273.2|93223.2|93280.8|93230.8|93271.6|93221.6|52
1645162020000|2022-02-18 05:27:00|93272.1|93222.1|93267.2|93217.2|93272.7|93222.7|93264|93214|46
1645162030000|2022-02-18 05:27:10|93270.3|93220.3|93272.5|93222.5|93272.5|93222.5|93268.3|93218.3|46
1645162040000|2022-02-18 05:27:20|93272.2|93222.2|93275.1|93225.1|93279.2|93229.2|93270.7|93220.7|38
1645162050000|2022-02-18 05:27:30|93275.5|93225.5|93276.1|93226.1|93276.3|93226.3|93273.8|93223.8|36
1645162060000|2022-02-18 05:27:40|93275.6|93225.6|93275.8|93225.8|93277.3|93227.3|93272.8|93222.8|39
1645162070000|2022-02-18 05:27:50|93274.7|93224.7|93272.3|93222.3|93278.2|93228.2|93268.7|93218.7|34
1645162080000|2022-02-18 05:28:00|93271|93221|93267.2|93217.2|93271.2|93221.2|93267.2|93217.2|31
1645162090000|2022-02-18 05:28:10|93267.8|93217.8|93267.6|93217.6|93269.5|93219.5|93267.6|93217.6|18
1645162100000|2022-02-18 05:28:20|93267.7|93217.7|93275.8|93225.8|93276.3|93226.3|93266.1|93216.1|38
1645162110000|2022-02-18 05:28:30|93275.6|93225.6|93273.7|93223.7|93277.1|93227.1|93273.3|93223.3|46
1645162120000|2022-02-18 05:28:40|93274.1|93224.1|93276.4|93226.4|93276.7|93226.7|93268.8|93218.8|49
1645162130000|2022-02-18 05:28:50|93276.6|93226.6|93277.5|93227.5|93278.5|93228.5|93275.5|93225.5|28
1645162140000|2022-02-18 05:29:00|93277.3|93227.3|93276.8|93226.8|93279.7|93229.7|93276.8|93226.8|35
1645162150000|2022-02-18 05:29:10|93277.1|93227.1|93278.6|93228.6|93279.4|93229.4|93276.4|93226.4|32
1645162160000|2022-02-18 05:29:20|93278.9|93228.9|93279.6|93229.6|93279.9|93229.9|93277.8|93227.8|30
1645162170000|2022-02-18 05:29:30|93280|93230|93280.1|93230.1|93281.2|93231.2|93278.6|93228.6|34
1645162180000|2022-02-18 05:29:40|93280|93230|93285|93235|93285.4|93235.4|93278.1|93228.1|30
1645162190000|2022-02-18 05:29:50|93285.5|93235.5|93286.8|93236.8|93287.4|93237.4|93282.6|93232.6|38
1645162200000|2022-02-18 05:30:00|93286.6|93236.6|93288.5|93238.5|93288.5|93238.5|93283.8|93233.8|54
1645162210000|2022-02-18 05:30:10|93287.4|93237.4|93287.2|93237.2|93289.1|93239.1|93285|93235|41
1645162220000|2022-02-18 05:30:20|93286.9|93236.9|93279.2|93229.2|93286.9|93236.9|93276.8|93226.8|39
1645162230000|2022-02-18 05:30:30|93279.3|93229.3|93277.7|93227.7|93279.5|93229.5|93277.7|93227.7|34
1645162240000|2022-02-18 05:30:40|93277.6|93227.6|93278.9|93228.9|93279.9|93229.9|93277.6|93227.6|11
1645162250000|2022-02-18 05:30:50|93278.5|93228.5|93280.7|93230.7|93280.8|93230.8|93278.5|93228.5|16
1645162260000|2022-02-18 05:31:00|93280.6|93230.6|93280.3|93230.3|93281.3|93231.3|93279.2|93229.2|35
1645162270000|2022-02-18 05:31:10|93280|93230|93280.1|93230.1|93281.7|93231.7|93279.2|93229.2|17
1645162280000|2022-02-18 05:31:20|93280.7|93230.7|93278.8|93228.8|93281.5|93231.5|93278.2|93228.2|24
1645162290000|2022-02-18 05:31:30|93279|93229|93282|93232|93282.3|93232.3|93277.7|93227.7|23
1645162300000|2022-02-18 05:31:40|93281.8|93231.8|93282.6|93232.6|93283.2|93233.2|93281.7|93231.7|22
1645162310000|2022-02-18 05:31:50|93282.3|93232.3|93286.6|93236.6|93286.6|93236.6|93282|93232|30
1645162320000|2022-02-18 05:32:00|93284.9|93234.9|93283.9|93233.9|93285|93235|93283.6|93233.6|26
1645162330000|2022-02-18 05:32:10|93283.8|93233.8|93284.2|93234.2|93286.1|93236.1|93282.8|93232.8|25
1645162340000|2022-02-18 05:32:20|93284.4|93234.4|93286.8|93236.8|93292|93242|93284.1|93234.1|22
1645162350000|2022-02-18 05:32:30|93286.7|93236.7|93282.4|93232.4|93286.7|93236.7|93281.8|93231.8|30
1645162360000|2022-02-18 05:32:40|93281.9|93231.9|93284.1|93234.1|93284.2|93234.2|93281.4|93231.4|30
1645162370000|2022-02-18 05:32:50|93285.4|93235.4|93287.6|93237.6|93289.8|93239.8|93284.2|93234.2|35
1645162380000|2022-02-18 05:33:00|93287.5|93237.5|93283.7|93233.7|93290.2|93240.2|93283.7|93233.7|33
1645162390000|2022-02-18 05:33:10|93284|93234|93287.7|93237.7|93288.5|93238.5|93284|93234|24
1645162400000|2022-02-18 05:33:20|93287.9|93237.9|93285.9|93235.9|93287.9|93237.9|93284.6|93234.6|19
1645162410000|2022-02-18 05:33:30|93286.7|93236.7|93287|93237|93287.1|93237.1|93285.5|93235.5|22
1645162420000|2022-02-18 05:33:40|93287.4|93237.4|93290.1|93240.1|93290.1|93240.1|93284.8|93234.8|54
1645162430000|2022-02-18 05:33:50|93290.5|93240.5|93291.4|93241.4|93294.4|93244.4|93288.1|93238.1|47
1645162440000|2022-02-18 05:34:00|93291.3|93241.3|93291.4|93241.4|93293.7|93243.7|93289.6|93239.6|39
1645162450000|2022-02-18 05:34:10|93291.2|93241.2|93288.5|93238.5|93293.3|93243.3|93288.5|93238.5|28
1645162460000|2022-02-18 05:34:20|93289.1|93239.1|93290.4|93240.4|93290.8|93240.8|93288.2|93238.2|30
1645162470000|2022-02-18 05:34:30|93289.8|93239.8|93288.3|93238.3|93293.9|93243.9|93288.3|93238.3|30
1645162480000|2022-02-18 05:34:40|93288.2|93238.2|93287.9|93237.9|93289.3|93239.3|93286.4|93236.4|24
1645162490000|2022-02-18 05:34:50|93287.8|93237.8|93286.3|93236.3|93289.3|93239.3|93286|93236|29
1645162500000|2022-02-18 05:35:00|93286.2|93236.2|93286.8|93236.8|93287.9|93237.9|93283.3|93233.3|39
1645162510000|2022-02-18 05:35:10|93287.2|93237.2|93280.6|93230.6|93287.2|93237.2|93279.3|93229.3|23
1645162520000|2022-02-18 05:35:20|93281.1|93231.1|93277.9|93227.9|93284.3|93234.3|93277.6|93227.6|33
1645162530000|2022-02-18 05:35:30|93279.7|93229.7|93273.6|93223.6|93280.1|93230.1|93273.6|93223.6|28
1645162540000|2022-02-18 05:35:40|93273.9|93223.9|93275.7|93225.7|93278.1|93228.1|93271.9|93221.9|38
1645162550000|2022-02-18 05:35:50|93276.1|93226.1|93265.7|93215.7|93277.5|93227.5|93263.2|93213.2|31
1645162560000|2022-02-18 05:36:00|93265.9|93215.9|93268.6|93218.6|93269.2|93219.2|93264.2|93214.2|39
1645162570000|2022-02-18 05:36:10|93266.6|93216.6|93269.8|93219.8|93270.4|93220.4|93265.4|93215.4|41
1645162580000|2022-02-18 05:36:20|93269.9|93219.9|93272.2|93222.2|93272.3|93222.3|93269.9|93219.9|20
1645162590000|2022-02-18 05:36:30|93271.8|93221.8|93271.5|93221.5|93274.3|93224.3|93269.4|93219.4|37
1645162600000|2022-02-18 05:36:40|93271.6|93221.6|93276.6|93226.6|93277.3|93227.3|93269.5|93219.5|38
1645162610000|2022-02-18 05:36:50|93276|93226|93275.4|93225.4|93276.8|93226.8|93275.4|93225.4|26
1645162620000|2022-02-18 05:37:00|93275.1|93225.1|93277|93227|93277.8|93227.8|93275|93225|26
1645162630000|2022-02-18 05:37:10|93276.8|93226.8|93275.5|93225.5|93279.9|93229.9|93275.5|93225.5|26
1645162640000|2022-02-18 05:37:20|93261.8|93236.8|93279.4|93229.4|93285.5|93246.4|93261.8|93221.8|51
1645162650000|2022-02-18 05:37:30|93280|93230|93277.4|93227.4|93280|93230|93276.6|93226.6|26
1645162660000|2022-02-18 05:37:40|93277.6|93227.6|93280.7|93230.7|93280.9|93230.9|93277.2|93227.2|27
1645162670000|2022-02-18 05:37:50|93280.8|93230.8|93279.9|93229.9|93281.2|93231.2|93279.2|93229.2|27
1645162680000|2022-02-18 05:38:00|93280.1|93230.1|93278.2|93228.2|93280.8|93230.8|93277.6|93227.6|20
1645162690000|2022-02-18 05:38:10|93278.3|93228.3|93280.4|93230.4|93281.6|93231.6|93277.9|93227.9|25
1645162700000|2022-02-18 05:38:20|93280.8|93230.8|93278.9|93228.9|93281.1|93231.1|93278.7|93228.7|37
1645162710000|2022-02-18 05:38:30|93278.8|93228.8|93276.2|93226.2|93278.8|93228.8|93273.7|93223.7|36
1645162720000|2022-02-18 05:38:40|93276.1|93226.1|93273.7|93223.7|93276.6|93226.6|93273.4|93223.4|17
1645162730000|2022-02-18 05:38:50|93274.1|93224.1|93275.6|93225.6|93275.9|93225.9|93273.6|93223.6|18
1645162740000|2022-02-18 05:39:00|93275.7|93225.7|93276.1|93226.1|93278.7|93228.7|93274.8|93224.8|25
1645162750000|2022-02-18 05:39:10|93274.7|93224.7|93273.9|93223.9|93275.9|93225.9|93272.5|93222.5|37
1645162760000|2022-02-18 05:39:20|93274|93224|93273.6|93223.6|93275.3|93225.3|93273.2|93223.2|27
1645162770000|2022-02-18 05:39:30|93273.4|93223.4|93269.1|93219.1|93274.4|93224.4|93267.9|93217.9|40
1645162780000|2022-02-18 05:39:40|93267.7|93217.7|93267.8|93217.8|93267.8|93217.8|93264.4|93214.4|39
1645162790000|2022-02-18 05:39:50|93267|93217|93269.3|93219.3|93270.5|93220.5|93267|93217|33
1645162800000|2022-02-18 05:40:00|93269.4|93219.4|93270.8|93220.8|93271.3|93221.3|93268.8|93218.8|21
1645162810000|2022-02-18 05:40:10|93269.7|93219.7|93267.8|93217.8|93271.6|93221.6|93266.2|93216.2|36
1645162820000|2022-02-18 05:40:20|93268.3|93218.3|93269.3|93219.3|93272.5|93222.5|93265.9|93215.9|36
1645162830000|2022-02-18 05:40:30|93270|93220|93262.6|93212.6|93270.1|93220.1|93261.6|93211.6|29
1645162840000|2022-02-18 05:40:40|93262.7|93212.7|93262.6|93212.6|93263|93213|93261.8|93211.8|17
1645162850000|2022-02-18 05:40:50|93262.9|93212.9|93261.7|93211.7|93265.7|93215.7|93261.2|93211.2|27
1645162860000|2022-02-18 05:41:00|93262.5|93212.5|93261.2|93211.2|93263.9|93213.9|93258.5|93208.5|47
1645162870000|2022-02-18 05:41:10|93261.6|93211.6|93261|93211|93263.7|93213.7|93259.4|93209.4|42
1645162880000|2022-02-18 05:41:20|93261.1|93211.1|93261.4|93211.4|93262.2|93212.2|93260.6|93210.6|22
1645162890000|2022-02-18 05:41:30|93260.7|93210.7|93260.6|93210.6|93261.9|93211.9|93260|93210|19
1645162900000|2022-02-18 05:41:40|93260.7|93210.7|93264.2|93214.2|93265.4|93215.4|93260.7|93210.7|32
1645162910000|2022-02-18 05:41:50|93264.6|93214.6|93269.7|93219.7|93271.8|93221.8|93262.1|93212.1|42
1645162920000|2022-02-18 05:42:00|93268.9|93218.9|93268.1|93218.1|93270.5|93220.5|93267.9|93217.9|40
1645162930000|2022-02-18 05:42:10|93268.8|93218.8|93270.8|93220.8|93270.8|93220.8|93266.1|93216.1|36
1645162940000|2022-02-18 05:42:20|93270.5|93220.5|93269.8|93219.8|93273.3|93223.3|93267.5|93217.5|35
1645162950000|2022-02-18 05:42:30|93269.9|93219.9|93268.3|93218.3|93271.6|93221.6|93268.2|93218.2|32
1645162960000|2022-02-18 05:42:40|93269.2|93219.2|93267.7|93217.7|93270.5|93220.5|93263.9|93213.9|38
1645162970000|2022-02-18 05:42:50|93267.6|93217.6|93267.2|93217.2|93268.2|93218.2|93266.1|93216.1|18
1645162980000|2022-02-18 05:43:00|93266.9|93216.9|93265.3|93215.3|93266.9|93216.9|93265.2|93215.2|20
1645162990000|2022-02-18 05:43:10|93264.3|93214.3|93268.7|93218.7|93269.3|93219.3|93263.5|93213.5|35
1645163000000|2022-02-18 05:43:20|93266.5|93216.5|93265.3|93215.3|93267|93217|93262.6|93212.6|31
1645163010000|2022-02-18 05:43:30|93265.1|93215.1|93263.9|93213.9|93268.3|93218.3|93261|93211|44
1645163020000|2022-02-18 05:43:40|93264|93214|93263.5|93213.5|93264.1|93214.1|93260.6|93210.6|37
1645163030000|2022-02-18 05:43:50|93263.7|93213.7|93262.2|93212.2|93264.3|93214.3|93260.9|93210.9|34
1645163040000|2022-02-18 05:44:00|93262.1|93212.1|93259.1|93209.1|93263.5|93213.5|93256.9|93206.9|42
1645163050000|2022-02-18 05:44:10|93258|93208|93257.2|93207.2|93258.8|93208.8|93256.6|93206.6|39
1645163060000|2022-02-18 05:44:20|93256.7|93206.7|93257.7|93207.7|93257.7|93207.7|93255.1|93205.1|36
1645163070000|2022-02-18 05:44:30|93256.6|93206.6|93257.6|93207.6|93258.7|93208.7|93256.2|93206.2|26
1645163080000|2022-02-18 05:44:40|93257.5|93207.5|93256.1|93206.1|93261.2|93211.2|93255.1|93205.1|30
1645163090000|2022-02-18 05:44:50|93256.7|93206.7|93256.6|93206.6|93260|93210|93255.5|93205.5|25
1645163100000|2022-02-18 05:45:00|93256.8|93206.8|93253|93203|93258.9|93208.9|93252.8|93202.8|42
1645163110000|2022-02-18 05:45:10|93253.9|93203.9|93254.2|93204.2|93255|93205|93253.1|93203.1|29
1645163120000|2022-02-18 05:45:20|93254.8|93204.8|93253.6|93203.6|93255|93205|93251.2|93201.2|34
1645163130000|2022-02-18 05:45:30|93254.1|93204.1|93251|93201|93254.1|93204.1|93250.4|93200.4|17
1645163140000|2022-02-18 05:45:40|93250.9|93200.9|93251.4|93201.4|93251.4|93201.4|93249.1|93199.1|34
1645163150000|2022-02-18 05:45:50|93251.3|93201.3|93252.2|93202.2|93253.2|93203.2|93249.7|93199.7|26
1645163160000|2022-02-18 05:46:00|93252.5|93202.5|93251.9|93201.9|93252.5|93202.5|93250.4|93200.4|19
1645163170000|2022-02-18 05:46:10|93251.8|93201.8|93249.2|93199.2|93255|93205|93247.9|93197.9|44
1645163180000|2022-02-18 05:46:20|93248.9|93198.9|93249.8|93199.8|93249.8|93199.8|93246.8|93196.8|31
1645163190000|2022-02-18 05:46:30|93249.9|93199.9|93250.8|93200.8|93251.6|93201.6|93249.5|93199.5|21
1645163200000|2022-02-18 05:46:40|93250.9|93200.9|93250.2|93200.2|93251.3|93201.3|93249.2|93199.2|29
1645163210000|2022-02-18 05:46:50|93250.1|93200.1|93250.5|93200.5|93250.9|93200.9|93248.9|93198.9|21
1645163220000|2022-02-18 05:47:00|93250.3|93200.3|93248.3|93198.3|93253.3|93203.3|93248.3|93198.3|24
1645163230000|2022-02-18 05:47:10|93248.6|93198.6|93248.5|93198.5|93251.3|93201.3|93247.8|93197.8|29
1645163240000|2022-02-18 05:47:20|93247.3|93197.3|93248.6|93198.6|93249.4|93199.4|93246.8|93196.8|20
1645163250000|2022-02-18 05:47:30|93248.3|93198.3|93249.7|93199.7|93251.3|93201.3|93248|93198|19
1645163260000|2022-02-18 05:47:40|93250|93200|93250.9|93200.9|93251.3|93201.3|93249.4|93199.4|16
1645163270000|2022-02-18 05:47:50|93249.7|93199.7|93249.5|93199.5|93251.8|93201.8|93249.3|93199.3|27
1645163280000|2022-02-18 05:48:00|93249.2|93199.2|93248.9|93198.9|93250.1|93200.1|93248.4|93198.4|30
1645163290000|2022-02-18 05:48:10|93249.8|93199.8|93250.2|93200.2|93251.8|93201.8|93246.8|93196.8|44
1645163300000|2022-02-18 05:48:20|93250|93200|93245.4|93195.4|93251.1|93201.1|93243.9|93193.9|39
1645163310000|2022-02-18 05:48:30|93245|93195|93245|93195|93245.6|93195.6|93244.5|93194.5|15
1645163320000|2022-02-18 05:48:40|93245.6|93195.6|93245.6|93195.6|93245.8|93195.8|93244.9|93194.9|16
1645163330000|2022-02-18 05:48:50|93245.5|93195.5|93247.3|93197.3|93247.3|93197.3|93244|93194|23
1645163340000|2022-02-18 05:49:00|93246.3|93196.3|93244.4|93194.4|93246.3|93196.3|93243.6|93193.6|26
1645163350000|2022-02-18 05:49:10|93244.7|93194.7|93242.9|93192.9|93244.7|93194.7|93241.9|93191.9|22
1645163360000|2022-02-18 05:49:20|93242.7|93192.7|93241.6|93191.6|93242.8|93192.8|93241.3|93191.3|18
1645163370000|2022-02-18 05:49:30|93241.3|93191.3|93241.7|93191.7|93241.9|93191.9|93239.8|93189.8|21
1645163380000|2022-02-18 05:49:40|93241.8|93191.8|93242.9|93192.9|93243|93193|93241.2|93191.2|17
1645163390000|2022-02-18 05:49:50|93243|93193|93242.1|93192.1|93243.7|93193.7|93241.9|93191.9|25
1645163400000|2022-02-18 05:50:00|93242.4|93192.4|93241.7|93191.7|93244|93194|93240.3|93190.3|32
1645163410000|2022-02-18 05:50:10|93242.5|93192.5|93246|93196|93246.4|93196.4|93242.3|93192.3|38
1645163420000|2022-02-18 05:50:20|93245.8|93195.8|93246.4|93196.4|93248.1|93198.1|93244.2|93194.2|34
1645163430000|2022-02-18 05:50:30|93246.1|93196.1|93250.1|93200.1|93250.1|93200.1|93245.1|93195.1|25
1645163440000|2022-02-18 05:50:40|93252.7|93202.7|93251.2|93201.2|93255.2|93205.2|93251.2|93201.2|36
1645163450000|2022-02-18 05:50:50|93251|93201|93250.9|93200.9|93252.1|93202.1|93249.7|93199.7|34
1645163460000|2022-02-18 05:51:00|93251.2|93201.2|93251.5|93201.5|93252|93202|93249.7|93199.7|25
1645163470000|2022-02-18 05:51:10|93252.4|93202.4|93249.2|93199.2|93252.4|93202.4|93248.4|93198.4|29
1645163480000|2022-02-18 05:51:20|93249.4|93199.4|93249.7|93199.7|93250.3|93200.3|93249|93199|30
1645163490000|2022-02-18 05:51:30|93249.8|93199.8|93251.1|93201.1|93251.1|93201.1|93249.7|93199.7|26
1645163500000|2022-02-18 05:51:40|93251.2|93201.2|93250.3|93200.3|93251.9|93201.9|93249.9|93199.9|15
1645163510000|2022-02-18 05:51:50|93250.5|93200.5|93251.2|93201.2|93252.2|93202.2|93250.3|93200.3|20
1645163520000|2022-02-18 05:52:00|93251.5|93201.5|93250.6|93200.6|93251.5|93201.5|93249.2|93199.2|23
1645163530000|2022-02-18 05:52:10|93250.4|93200.4|93252.3|93202.3|93252.3|93202.3|93249.8|93199.8|24
1645163540000|2022-02-18 05:52:20|93251.9|93201.9|93257.1|93207.1|93258.8|93208.8|93250.8|93200.8|37
1645163550000|2022-02-18 05:52:30|93257.6|93207.6|93255.5|93205.5|93258.4|93208.4|93255.1|93205.1|27
1645163560000|2022-02-18 05:52:40|93255.2|93205.2|93256.1|93206.1|93256.8|93206.8|93254.6|93204.6|21
1645163570000|2022-02-18 05:52:50|93255.3|93205.3|93254.6|93204.6|93260.5|93210.5|93253.9|93203.9|18
1645163580000|2022-02-18 05:53:00|93254.1|93204.1|93255.9|93205.9|93257.4|93207.4|93253.8|93203.8|37
1645163590000|2022-02-18 05:53:10|93256.1|93206.1|93252.6|93202.6|93259.5|93209.5|93251.9|93201.9|41
1645163600000|2022-02-18 05:53:20|93253.1|93203.1|93251.8|93201.8|93253.1|93203.1|93251|93201|24
1645163610000|2022-02-18 05:53:30|93251.6|93201.6|93250|93200|93252.6|93202.6|93248.4|93198.4|35
1645163620000|2022-02-18 05:53:40|93250.1|93200.1|93251|93201|93262|93201.8|93245.2|93190|33
1645163630000|2022-02-18 05:53:50|93249.8|93199.8|93261.6|93191.4|93262.3|93202|93249.4|93189.3|29
1645163640000|2022-02-18 05:54:00|93262.1|93191.9|93256.9|93206.9|93262.8|93206.9|93251.2|93191.1|23
1645163650000|2022-02-18 05:54:10|93256.5|93206.5|93252.6|93202.6|93258.1|93208.1|93252.1|93202.1|31
1645163660000|2022-02-18 05:54:20|93252.8|93202.8|93253|93203|93254.5|93204.5|93251.7|93201.7|21
1645163670000|2022-02-18 05:54:30|93252.8|93202.8|93250.3|93200.3|93262|93202.8|93248.3|93190.3|39
1645163680000|2022-02-18 05:54:40|93250.6|93200.6|93250|93200|93261.4|93201.6|93247.7|93190.1|35
1645163690000|2022-02-18 05:54:50|93250.2|93200.2|93249.5|93199.5|93260.6|93201|93248.5|93190.6|29
1645163700000|2022-02-18 05:55:00|93249.4|93199.4|93250.2|93200.2|93257.4|93200.2|93247.5|93187.3|30
1645163710000|2022-02-18 05:55:10|93249.7|93199.7|93250.9|93200.9|93251.4|93201.4|93249.6|93199.6|31
1645163720000|2022-02-18 05:55:20|93251|93201|93253|93203|93253|93203|93250.6|93200.6|23
1645163730000|2022-02-18 05:55:30|93252.9|93202.9|93251.6|93201.6|93264.2|93203.5|93251.6|93191.7|22
1645163740000|2022-02-18 05:55:40|93251.5|93201.5|93250.9|93200.9|93262.1|93202|93250.9|93190.7|22
1645163750000|2022-02-18 05:55:50|93250.8|93200.8|93252|93202|93261.8|93202.9|93250.7|93191|25
1645163760000|2022-02-18 05:56:00|93251.7|93201.7|93252.2|93202.2|93252.5|93202.5|93251.1|93201.1|20
1645163770000|2022-02-18 05:56:10|93252.8|93202.8|93252.1|93202.1|93262|93202.8|93251.4|93191.8|20
1645163780000|2022-02-18 05:56:20|93252|93202|93250.5|93200.5|93253.7|93203.7|93248.5|93198.5|43
1645163790000|2022-02-18 05:56:30|93249.7|93199.7|93252.3|93202.3|93254.9|93204.9|93249.6|93199.6|46
1645163800000|2022-02-18 05:56:40|93252|93202|93252.2|93202.2|93262.8|93202.8|93250.5|93191.9|38
1645163810000|2022-02-18 05:56:50|93252.1|93202.1|93252.9|93202.9|93253.4|93203.4|93251.4|93201.4|35
1645163820000|2022-02-18 05:57:00|93252.7|93202.7|93252.3|93202.3|93253.1|93203.1|93250.9|93200.9|33
1645163830000|2022-02-18 05:57:10|93264.2|93192.2|93253.5|93203.5|93265.5|93204.4|93252.7|93191.2|51
1645163840000|2022-02-18 05:57:20|93253|93203|93252|93202|93253.4|93203.4|93250.1|93200.1|33
1645163850000|2022-02-18 05:57:30|93251.3|93201.3|93247|93197|93261.2|93201.3|93245.8|93186.4|42
1645163860000|2022-02-18 05:57:40|93247.2|93197.2|93247.2|93197.2|93247.2|93197.2|93244.5|93194.5|27
1645163870000|2022-02-18 05:57:50|93247|93197|93246.5|93196.5|93258|93198.6|93245.1|93185.8|25
1645163880000|2022-02-18 05:58:00|93246.2|93196.2|93248.5|93198.5|93250.1|93200.1|93245.7|93195.7|38
1645163890000|2022-02-18 05:58:10|93248.4|93198.4|93247.7|93197.7|93251|93201|93243.7|93193.7|38
1645163900000|2022-02-18 05:58:20|93247.3|93197.3|93249.5|93199.5|93249.6|93199.6|93246.6|93196.6|29
1645163910000|2022-02-18 05:58:30|93249|93199|93248.7|93198.7|93249.3|93199.3|93247.5|93197.5|25
1645163920000|2022-02-18 05:58:40|93248.6|93198.6|93248.5|93198.5|93249.6|93199.6|93247.7|93197.7|21
1645163930000|2022-02-18 05:58:50|93249.2|93199.2|93248.2|93198.2|93249.3|93199.3|93247.1|93197.1|27
1645163940000|2022-02-18 05:59:00|93248.4|93198.4|93250.5|93200.5|93251.2|93201.2|93247.8|93197.8|35
1645163950000|2022-02-18 05:59:10|93251.2|93201.2|93252.2|93202.2|93252.5|93202.5|93250.2|93200.2|19
1645163960000|2022-02-18 05:59:20|93252|93202|93251.2|93201.2|93252.1|93202.1|93250.2|93200.2|22
1645163970000|2022-02-18 05:59:30|93251.3|93201.3|93263|93192.6|93263|93202.3|93251.2|93192.6|25
1645163980000|2022-02-18 05:59:40|93263.5|93192.9|93266.4|93193.8|93266.6|93204.7|93254.1|93192.7|34
1645163990000|2022-02-18 05:59:50|93266.3|93192.9|93255.3|93205.3|93268.7|93205.9|93253.8|93192.9|30
1645164000000|2022-02-18 06:00:00|93270.9|93194.6|93243.7|93193.7|93270.9|93206.7|93242.2|93181.1|54
1645164010000|2022-02-18 06:00:10|93243.4|93193.4|93246.2|93196.2|93247|93197|93243.4|93193.4|41
1645164020000|2022-02-18 06:00:20|93246.1|93196.1|93245.2|93195.2|93247.1|93197.1|93245.2|93195.2|35
1645164030000|2022-02-18 06:00:30|93245.3|93195.3|93247.5|93197.5|93248.5|93198.5|93245.3|93195.3|35
1645164040000|2022-02-18 06:00:40|93249.2|93199.2|93264.2|93193.6|93264.3|93203.4|93246.2|93193.6|39
1645164050000|2022-02-18 06:00:50|93254|93204|93253.7|93203.7|93264.5|93204.2|93252.7|93192|25
1645164060000|2022-02-18 06:01:00|93254.3|93204.3|93255.6|93205.6|93255.6|93205.6|93254|93204|27
1645164070000|2022-02-18 06:01:10|93255.4|93205.4|93254.6|93204.6|93255.5|93205.5|93254.2|93204.2|25
1645164080000|2022-02-18 06:01:20|93254.7|93204.7|93253.3|93203.3|93255.9|93205.9|93252.2|93202.2|27
1645164090000|2022-02-18 06:01:30|93253.1|93203.1|93251.8|93201.8|93254.4|93204.4|93251.8|93201.8|25
1645164100000|2022-02-18 06:01:40|93252.1|93202.1|93250.4|93200.4|93252.3|93202.3|93250.4|93200.4|24
1645164110000|2022-02-18 06:01:50|93250.2|93200.2|93249.1|93199.1|93250.7|93200.7|93248.9|93198.9|16
1645164120000|2022-02-18 06:02:00|93249|93199|93246.7|93196.7|93249|93199|93246.7|93196.7|28
1645164130000|2022-02-18 06:02:10|93246.5|93196.5|93245.9|93195.9|93246.7|93196.7|93244.8|93194.8|17
1645164140000|2022-02-18 06:02:20|93246.6|93196.6|93247.4|93197.4|93247.7|93197.7|93245.4|93195.4|24
1645164150000|2022-02-18 06:02:30|93247.8|93197.8|93246.8|93196.8|93248|93198|93246.5|93196.5|29
1645164160000|2022-02-18 06:02:40|93246.7|93196.7|93246.8|93196.8|93247.9|93197.9|93246.4|93196.4|17
1645164170000|2022-02-18 06:02:50|93247.5|93197.5|93246.3|93196.3|93248.6|93198.6|93246.3|93196.3|14
1645164180000|2022-02-18 06:03:00|93246.6|93196.6|93246.7|93196.7|93249|93199|93246.6|93196.6|22
1645164190000|2022-02-18 06:03:10|93246.8|93196.8|93247.5|93197.5|93247.6|93197.6|93246.4|93196.4|21
1645164200000|2022-02-18 06:03:20|93249|93199|93249|93199|93249.4|93199.4|93248.6|93198.6|15
1645164210000|2022-02-18 06:03:30|93246.4|93196.4|93246.4|93196.4|93247.4|93197.4|93245.5|93195.5|14
1645164220000|2022-02-18 06:03:40|93245.9|93195.9|93246.7|93196.7|93247.2|93197.2|93244.8|93194.8|17
1645164230000|2022-02-18 06:03:50|93247.1|93197.1|93245.2|93195.2|93247.1|93197.1|93245.1|93195.1|24
1645164240000|2022-02-18 06:04:00|93245.3|93195.3|93247.9|93197.9|93249.8|93199.8|93244.6|93194.6|28
1645164250000|2022-02-18 06:04:10|93247.3|93197.3|93245.8|93195.8|93247.8|93197.8|93244.9|93194.9|26
1645164260000|2022-02-18 06:04:20|93245.5|93195.5|93244.9|93194.9|93245.7|93195.7|93243.4|93193.4|17
1645164270000|2022-02-18 06:04:30|93245.4|93195.4|93243.2|93193.2|93248.9|93198.9|93243.2|93193.2|17
1645164280000|2022-02-18 06:04:40|93243.1|93193.1|93243.4|93193.4|93243.7|93193.7|93242.3|93192.3|30
1645164290000|2022-02-18 06:04:50|93243.6|93193.6|93248.2|93198.2|93248.5|93198.5|93243.6|93193.6|29
1645164300000|2022-02-18 06:05:00|93248.1|93198.1|93244.4|93194.4|93248.3|93198.3|93243.4|93193.4|45
1645164310000|2022-02-18 06:05:10|93244.3|93194.3|93246|93196|93246|93196|93243.1|93193.1|35
1645164320000|2022-02-18 06:05:20|93246.4|93196.4|93244.4|93194.4|93246.5|93196.5|93242.8|93192.8|32
1645164330000|2022-02-18 06:05:30|93244.1|93194.1|93240.1|93190.1|93244.1|93194.1|93240.1|93190.1|34
1645164340000|2022-02-18 06:05:40|93240|93190|93242.7|93192.7|93243.2|93193.2|93239.9|93189.9|20
1645164350000|2022-02-18 06:05:50|93242.8|93192.8|93243.2|93193.2|93244.4|93194.4|93241.6|93191.6|49
1645164360000|2022-02-18 06:06:00|93243.9|93193.9|93245.1|93195.1|93245.1|93195.1|93242.4|93192.4|36
1645164370000|2022-02-18 06:06:10|93245.2|93195.2|93245.9|93195.9|93246.8|93196.8|93243.8|93193.8|35
1645164380000|2022-02-18 06:06:20|93246.1|93196.1|93243.4|93193.4|93246.5|93196.5|93243.3|93193.3|33
1645164390000|2022-02-18 06:06:30|93243.3|93193.3|93242.8|93192.8|93243.4|93193.4|93242.6|93192.6|19
1645164400000|2022-02-18 06:06:40|93243|93193|93243.9|93193.9|93243.9|93193.9|93241.6|93191.6|16
1645164410000|2022-02-18 06:06:50|93243.8|93193.8|93240.9|93190.9|93243.8|93193.8|93240.2|93190.2|22
1645164420000|2022-02-18 06:07:00|93241.4|93191.4|93244.2|93194.2|93244.7|93194.7|93239.4|93189.4|31
1645164430000|2022-02-18 06:07:10|93243.8|93193.8|93244|93194|93244.5|93194.5|93243|93193|32
1645164440000|2022-02-18 06:07:20|93243.9|93193.9|93243.3|93193.3|93244.6|93194.6|93243.3|93193.3|30
1645164450000|2022-02-18 06:07:30|93244.6|93194.6|93245.1|93195.1|93245.6|93195.6|93244.5|93194.5|18
1645164460000|2022-02-18 06:07:40|93245|93195|93245.5|93195.5|93246.3|93196.3|93244.6|93194.6|31
1645164470000|2022-02-18 06:07:50|93245|93195|93246.7|93196.7|93247.9|93197.9|93245|93195|28
1645164480000|2022-02-18 06:08:00|93247|93197|93247.7|93197.7|93247.7|93197.7|93246.1|93196.1|19
1645164490000|2022-02-18 06:08:10|93247.6|93197.6|93248.4|93198.4|93248.5|93198.5|93247.4|93197.4|16
1645164500000|2022-02-18 06:08:20|93248.1|93198.1|93245.8|93195.8|93248.1|93198.1|93244.9|93194.9|24
1645164510000|2022-02-18 06:08:30|93245.2|93195.2|93245.6|93195.6|93246.4|93196.4|93244.6|93194.6|24
1645164520000|2022-02-18 06:08:40|93245.7|93195.7|93246.1|93196.1|93246.7|93196.7|93245.2|93195.2|20
1645164530000|2022-02-18 06:08:50|93245.6|93195.6|93245.8|93195.8|93247.3|93197.3|93244.9|93194.9|30
1645164540000|2022-02-18 06:09:00|93246|93196|93247.7|93197.7|93248.7|93198.7|93245.3|93195.3|28
1645164550000|2022-02-18 06:09:10|93247.8|93197.8|93247|93197|93248|93198|93246.1|93196.1|27
1645164560000|2022-02-18 06:09:20|93247.3|93197.3|93246.4|93196.4|93247.6|93197.6|93246.4|93196.4|19
1645164570000|2022-02-18 06:09:30|93246.8|93196.8|93245.4|93195.4|93248|93198|93245.4|93195.4|21
1645164580000|2022-02-18 06:09:40|93245.2|93195.2|93244.4|93194.4|93246.9|93196.9|93243.8|93193.8|21
1645164590000|2022-02-18 06:09:50|93244.1|93194.1|93243.2|93193.2|93244.1|93194.1|93242.8|93192.8|20
1645164600000|2022-02-18 06:10:00|93244.1|93194.1|93243.2|93193.2|93247|93197|93242|93192|32
1645164610000|2022-02-18 06:10:10|93242.6|93192.6|93243.9|93193.9|93244.8|93194.8|93241.8|93191.8|22
1645164620000|2022-02-18 06:10:20|93244.1|93194.1|93241.2|93191.2|93244.4|93194.4|93238.8|93188.8|36
1645164630000|2022-02-18 06:10:30|93241|93191|93241.2|93191.2|93242.3|93192.3|93240.4|93190.4|19
1645164640000|2022-02-18 06:10:40|93241|93191|93241.7|93191.7|93242.3|93192.3|93240.4|93190.4|30
1645164650000|2022-02-18 06:10:50|93242.4|93192.4|93240.1|93190.1|93242.4|93192.4|93239.5|93189.5|17
1645164660000|2022-02-18 06:11:00|93240.2|93190.2|93242.6|93192.6|93243.6|93193.6|93239.8|93189.8|37
1645164670000|2022-02-18 06:11:10|93242.4|93192.4|93241.1|93191.1|93242.4|93192.4|93240.3|93190.3|8
1645164680000|2022-02-18 06:11:20|93242.6|93192.6|93241.1|93191.1|93242.6|93192.6|93240.6|93190.6|22
1645164690000|2022-02-18 06:11:30|93241.3|93191.3|93242.7|93192.7|93243.6|93193.6|93241.3|93191.3|22
1645164700000|2022-02-18 06:11:40|93242.9|93192.9|93234.1|93184.1|93246.3|93196.3|93234.1|93184.1|26
1645164710000|2022-02-18 06:11:50|93233.2|93183.2|93231.6|93181.6|93234|93184|93231.2|93181.2|13
1645164720000|2022-02-18 06:12:00|93232.2|93182.2|93230.2|93180.2|93236.1|93186.1|93226.5|93176.5|39
1645164730000|2022-02-18 06:12:10|93230|93180|93227.7|93177.7|93230.2|93180.2|93227.6|93177.6|32
1645164740000|2022-02-18 06:12:20|93227.4|93177.4|93228.3|93178.3|93228.3|93178.3|93226.2|93176.2|28
1645164750000|2022-02-18 06:12:30|93227.8|93177.8|93225.5|93175.5|93232.2|93182.2|93224.9|93174.9|27
1645164760000|2022-02-18 06:12:40|93228.5|93178.5|93223.9|93173.9|93229.4|93179.4|93223.5|93173.5|24
1645164770000|2022-02-18 06:12:50|93224.5|93174.5|93226.4|93176.4|93228|93178|93224.5|93174.5|6
1645164780000|2022-02-18 06:13:00|93226.6|93176.6|93224|93174|93230.5|93180.5|93222.1|93172.1|36
1645164790000|2022-02-18 06:13:10|93223.6|93173.6|93221.9|93171.9|93225.1|93175.1|93221.9|93171.9|23
1645164800000|2022-02-18 06:13:20|93222.2|93172.2|93225.3|93175.3|93225.3|93175.3|93222.2|93172.2|25
1645164810000|2022-02-18 06:13:30|93225.9|93175.9|93224.1|93174.1|93225.9|93175.9|93223.6|93173.6|17
1645164820000|2022-02-18 06:13:40|93224.5|93174.5|93226.9|93176.9|93230.1|93180.1|93223.8|93173.8|30
1645164830000|2022-02-18 06:13:50|93226.5|93176.5|93225.4|93175.4|93226.5|93176.5|93224|93174|17
1645164840000|2022-02-18 06:14:00|93225.8|93175.8|93222.9|93172.9|93226.1|93176.1|93221.5|93171.5|30
1645164850000|2022-02-18 06:14:10|93223.4|93173.4|93222.8|93172.8|93223.5|93173.5|93221.4|93171.4|17
1645164860000|2022-02-18 06:14:20|93222|93172|93223|93173|93223.7|93173.7|93221.9|93171.9|17
1645164870000|2022-02-18 06:14:30|93223.1|93173.1|93225.6|93175.6|93229.4|93179.4|93223.1|93173.1|19
1645164880000|2022-02-18 06:14:40|93224.6|93174.6|93224.8|93174.8|93225.9|93175.9|93224.1|93174.1|20
1645164890000|2022-02-18 06:14:50|93225.1|93175.1|93227.1|93177.1|93230.7|93180.7|93223.4|93173.4|23
1645164900000|2022-02-18 06:15:00|93232.2|93182.2|93236.2|93186.2|93236.9|93186.9|93227.6|93177.6|28
1645164910000|2022-02-18 06:15:10|93234.9|93184.9|93233.6|93183.6|93240.2|93190.2|93232.4|93182.4|32
1645164920000|2022-02-18 06:15:20|93233.9|93183.9|93232.9|93182.9|93234.3|93184.3|93232.2|93182.2|33
1645164930000|2022-02-18 06:15:30|93232.6|93182.6|93232.4|93182.4|93233.5|93183.5|93232.4|93182.4|17
1645164940000|2022-02-18 06:15:40|93231.7|93181.7|93230.4|93180.4|93232.9|93182.9|93230.4|93180.4|21
1645164950000|2022-02-18 06:15:50|93230.6|93180.6|93230.8|93180.8|93231.8|93181.8|93229.4|93179.4|18
1645164960000|2022-02-18 06:16:00|93230.7|93180.7|93229.3|93179.3|93231.4|93181.4|93229.1|93179.1|32
1645164970000|2022-02-18 06:16:10|93229.5|93179.5|93228.3|93178.3|93230.8|93180.8|93227.7|93177.7|22
1645164980000|2022-02-18 06:16:20|93228.4|93178.4|93228.4|93178.4|93228.9|93178.9|93227.2|93177.2|29
1645164990000|2022-02-18 06:16:30|93228.5|93178.5|93228.7|93178.7|93228.8|93178.8|93227.3|93177.3|18
1645165000000|2022-02-18 06:16:40|93229.1|93179.1|93225.7|93175.7|93229.1|93179.1|93224|93174|29
1645165010000|2022-02-18 06:16:50|93225.6|93175.6|93226|93176|93226.5|93176.5|93223.4|93173.4|32
1645165020000|2022-02-18 06:17:00|93225.9|93175.9|93226.5|93176.5|93226.5|93176.5|93224.8|93174.8|19
1645165030000|2022-02-18 06:17:10|93226.7|93176.7|93224.5|93174.5|93227|93177|93223.9|93173.9|17
1645165040000|2022-02-18 06:17:20|93224.3|93174.3|93224.1|93174.1|93224.3|93174.3|93222.1|93172.1|15
1645165050000|2022-02-18 06:17:30|93223.9|93173.9|93222.7|93172.7|93225.1|93175.1|93222.3|93172.3|24
1645165060000|2022-02-18 06:17:40|93223.2|93173.2|93221.9|93171.9|93223.3|93173.3|93221.9|93171.9|21
1645165070000|2022-02-18 06:17:50|93221.8|93171.8|93215.2|93165.2|93221.8|93171.8|93215.2|93165.2|32
1645165080000|2022-02-18 06:18:00|93215.4|93165.4|93216.1|93166.1|93216.1|93166.1|93214.2|93164.2|39
1645165090000|2022-02-18 06:18:10|93216.2|93166.2|93214.1|93164.1|93216.2|93166.2|93213.6|93163.6|24
1645165100000|2022-02-18 06:18:20|93214|93164|93213.6|93163.6|93214.6|93164.6|93213.6|93163.6|14
1645165110000|2022-02-18 06:18:30|93212.5|93162.5|93212|93162|93213|93163|93212|93162|12
1645165120000|2022-02-18 06:18:40|93211.3|93161.3|93210.6|93160.6|93212.9|93162.9|93210.2|93160.2|18
1645165130000|2022-02-18 06:18:50|93211.7|93161.7|93214.2|93164.2|93215.1|93165.1|93210.4|93160.4|33
1645165140000|2022-02-18 06:19:00|93214.5|93164.5|93215.3|93165.3|93215.3|93165.3|93213.6|93163.6|29
1645165150000|2022-02-18 06:19:10|93215.4|93165.4|93212.7|93162.7|93215.8|93165.8|93210.4|93160.4|19
1645165160000|2022-02-18 06:19:20|93212.5|93162.5|93209.3|93159.3|93212.5|93162.5|93208.4|93158.4|23
1645165170000|2022-02-18 06:19:30|93207.5|93157.5|93209.9|93159.9|93209.9|93159.9|93207.1|93157.1|12
1645165180000|2022-02-18 06:19:40|93210|93160|93211.8|93161.8|93212|93162|93209.4|93159.4|12
1645165190000|2022-02-18 06:19:50|93211.9|93161.9|93215.3|93165.3|93215.3|93165.3|93209.6|93159.6|24
1645165200000|2022-02-18 06:20:00|93213.4|93163.4|93213.3|93163.3|93214.3|93164.3|93210.5|93160.5|28
1645165210000|2022-02-18 06:20:10|93213.2|93163.2|93212.7|93162.7|93213.4|93163.4|93211.8|93161.8|31
1645165220000|2022-02-18 06:20:20|93211.3|93161.3|93213.7|93163.7|93214.3|93164.3|93210.3|93160.3|23
1645165230000|2022-02-18 06:20:30|93213.9|93163.9|93214|93164|93214.7|93164.7|93213.2|93163.2|18
1645165240000|2022-02-18 06:20:40|93213.3|93163.3|93215.4|93165.4|93215.7|93165.7|93212.9|93162.9|28
1645165250000|2022-02-18 06:20:50|93216|93166|93215.5|93165.5|93216.5|93166.5|93214.6|93164.6|18
1645165260000|2022-02-18 06:21:00|93215.4|93165.4|93218.9|93168.9|93219.2|93169.2|93214.4|93164.4|40
1645165270000|2022-02-18 06:21:10|93219.5|93169.5|93218.4|93168.4|93220.8|93170.8|93216.9|93166.9|20
1645165280000|2022-02-18 06:21:20|93218.8|93168.8|93218.2|93168.2|93219.5|93169.5|93217.5|93167.5|19
1645165290000|2022-02-18 06:21:30|93217.7|93167.7|93218.2|93168.2|93219.3|93169.3|93216.7|93166.7|30
1645165300000|2022-02-18 06:21:40|93217.1|93167.1|93219.1|93169.1|93220.2|93170.2|93217.1|93167.1|18
1645165310000|2022-02-18 06:21:50|93218.8|93168.8|93215.9|93165.9|93219.9|93169.9|93214.8|93164.8|35
1645165320000|2022-02-18 06:22:00|93215.2|93165.2|93218|93168|93220|93170|93214.3|93164.3|22
1645165330000|2022-02-18 06:22:10|93205.9|93155.9|93212.6|93162.6|93214.7|93164.7|93203.5|93153.5|59
1645165340000|2022-02-18 06:22:20|93212.5|93162.5|93214.6|93164.6|93216.2|93166.2|93210.8|93160.8|30
1645165350000|2022-02-18 06:22:30|93214.5|93164.5|93215.2|93165.2|93215.9|93165.9|93214.1|93164.1|39
1645165360000|2022-02-18 06:22:40|93214.4|93164.4|93212.9|93162.9|93214.4|93164.4|93211.7|93161.7|48
1645165370000|2022-02-18 06:22:50|93213.4|93163.4|93210.7|93160.7|93214.6|93164.6|93210.6|93160.6|36
1645165380000|2022-02-18 06:23:00|93211.6|93161.6|93214.5|93164.5|93216.5|93166.5|93211|93161|39
1645165390000|2022-02-18 06:23:10|93215|93165|93215.9|93165.9|93216.6|93166.6|93213|93163|33
1645165400000|2022-02-18 06:23:20|93215.5|93165.5|93215.9|93165.9|93217.7|93167.7|93213.7|93163.7|53
1645165410000|2022-02-18 06:23:30|93214.8|93164.8|93213.1|93163.1|93216.2|93166.2|93212.4|93162.4|29
1645165420000|2022-02-18 06:23:40|93213|93163|93213|93163|93215.1|93165.1|93211.2|93161.2|37
1645165430000|2022-02-18 06:23:50|93213.7|93163.7|93208.4|93158.4|93213.7|93163.7|93208.1|93158.1|38
1645165440000|2022-02-18 06:24:00|93208.7|93158.7|93206|93156|93208.7|93158.7|93204.9|93154.9|43
1645165450000|2022-02-18 06:24:10|93205.3|93155.3|93208.5|93158.5|93209.4|93159.4|93205|93155|29
1645165460000|2022-02-18 06:24:20|93208.3|93158.3|93208.9|93158.9|93208.9|93158.9|93207.3|93157.3|28
1645165470000|2022-02-18 06:24:30|93208.8|93158.8|93206.1|93156.1|93209.5|93159.5|93204.9|93154.9|16
1645165480000|2022-02-18 06:24:40|93206.2|93156.2|93206.5|93156.5|93206.6|93156.6|93205|93155|16
1645165490000|2022-02-18 06:24:50|93205.5|93155.5|93209|93159|93210.9|93160.9|93205.5|93155.5|24
1645165500000|2022-02-18 06:25:00|93208.9|93158.9|93210|93160|93216.9|93166.9|93208.4|93158.4|43
1645165510000|2022-02-18 06:25:10|93209.9|93159.9|93215.1|93165.1|93215.2|93165.2|93209.6|93159.6|27
1645165520000|2022-02-18 06:25:20|93215|93165|93214.7|93164.7|93216.1|93166.1|93213.7|93163.7|39
1645165530000|2022-02-18 06:25:30|93214.3|93164.3|93213.8|93163.8|93214.6|93164.6|93212.9|93162.9|21
1645165540000|2022-02-18 06:25:40|93215.7|93165.7|93215.7|93165.7|93216.8|93166.8|93213.8|93163.8|38
1645165550000|2022-02-18 06:25:50|93214.8|93164.8|93213.3|93163.3|93216.4|93166.4|93212.1|93162.1|38
1645165560000|2022-02-18 06:26:00|93212.9|93162.9|93221.7|93171.7|93222.1|93172.1|93212.9|93162.9|27
1645165570000|2022-02-18 06:26:10|93221.6|93171.6|93219.2|93169.2|93221.6|93171.6|93219|93169|36
1645165580000|2022-02-18 06:26:20|93219|93169|93219.2|93169.2|93222.3|93172.3|93217.6|93167.6|30
1645165590000|2022-02-18 06:26:30|93219|93169|93219.2|93169.2|93219.4|93169.4|93217.5|93167.5|23
1645165600000|2022-02-18 06:26:40|93219.1|93169.1|93219.7|93169.7|93220.5|93170.5|93219.1|93169.1|29
1645165610000|2022-02-18 06:26:50|93219.8|93169.8|93214.3|93164.3|93220|93170|93214.3|93164.3|34
1645165620000|2022-02-18 06:27:00|93213.1|93163.1|93214.6|93164.6|93216.5|93166.5|93213.1|93163.1|28
1645165630000|2022-02-18 06:27:10|93215.2|93165.2|93216.2|93166.2|93216.7|93166.7|93215.2|93165.2|13
1645165640000|2022-02-18 06:27:20|93216.1|93166.1|93216.1|93166.1|93216.8|93166.8|93215.6|93165.6|22
1645165650000|2022-02-18 06:27:30|93215|93165|93218.7|93168.7|93218.7|93168.7|93214.7|93164.7|25
1645165660000|2022-02-18 06:27:40|93216.8|93166.8|93217.7|93167.7|93219.7|93169.7|93215.8|93165.8|19
1645165670000|2022-02-18 06:27:50|93216.8|93166.8|93213.9|93163.9|93216.8|93166.8|93212.2|93162.2|35
1645165680000|2022-02-18 06:28:00|93213.3|93163.3|93214.1|93164.1|93216.6|93166.6|93212.5|93162.5|21
1645165690000|2022-02-18 06:28:10|93214.2|93164.2|93214.6|93164.6|93215.5|93165.5|93213.6|93163.6|29
1645165700000|2022-02-18 06:28:20|93214.5|93164.5|93221.2|93171.2|93221.7|93171.7|93214.4|93164.4|31
1645165710000|2022-02-18 06:28:30|93221.3|93171.3|93221.4|93171.4|93221.9|93171.9|93220.8|93170.8|26
1645165720000|2022-02-18 06:28:40|93221.1|93171.1|93218.5|93168.5|93221.5|93171.5|93217.5|93167.5|24
1645165730000|2022-02-18 06:28:50|93218.4|93168.4|93218.3|93168.3|93218.6|93168.6|93217.8|93167.8|22
1645165740000|2022-02-18 06:29:00|93218.7|93168.7|93217.7|93167.7|93219.7|93169.7|93217.6|93167.6|23
1645165750000|2022-02-18 06:29:10|93217.8|93167.8|93221.1|93171.1|93223|93173|93217.8|93167.8|33
1645165760000|2022-02-18 06:29:20|93221.7|93171.7|93222.5|93172.5|93222.5|93172.5|93219.7|93169.7|21
1645165770000|2022-02-18 06:29:30|93222.3|93172.3|93223.4|93173.4|93223.5|93173.5|93222.2|93172.2|16
1645165780000|2022-02-18 06:29:40|93223.6|93173.6|93225.7|93175.7|93225.7|93175.7|93223.2|93173.2|29
1645165790000|2022-02-18 06:29:50|93225.6|93175.6|93227.4|93177.4|93228|93178|93225.5|93175.5|34
1645165800000|2022-02-18 06:30:00|93227|93177|93227.6|93177.6|93229.4|93179.4|93227|93177|24
1645165810000|2022-02-18 06:30:10|93227.3|93177.3|93227|93177|93229.4|93179.4|93226.7|93176.7|27
1645165820000|2022-02-18 06:30:20|93227.4|93177.4|93229.9|93179.9|93231|93181|93227.4|93177.4|32
1645165830000|2022-02-18 06:30:30|93229.8|93179.8|93226.4|93176.4|93230.5|93180.5|93225.2|93175.2|27
1645165840000|2022-02-18 06:30:40|93226.5|93176.5|93223.5|93173.5|93226.5|93176.5|93223.3|93173.3|31
1645165850000|2022-02-18 06:30:50|93223.6|93173.6|93223.2|93173.2|93223.6|93173.6|93222.4|93172.4|21
1645165860000|2022-02-18 06:31:00|93223.8|93173.8|93226.1|93176.1|93228.5|93178.5|93223.7|93173.7|37
1645165870000|2022-02-18 06:31:10|93226.8|93176.8|93229.3|93179.3|93230.2|93180.2|93225.6|93175.6|36
1645165880000|2022-02-18 06:31:20|93229.8|93179.8|93228.2|93178.2|93231.1|93181.1|93227.9|93177.9|29
1645165890000|2022-02-18 06:31:30|93228.7|93178.7|93228.2|93178.2|93228.7|93178.7|93223.6|93173.6|31
1645165900000|2022-02-18 06:31:40|93228.3|93178.3|93228|93178|93228.5|93178.5|93226.9|93176.9|20
1645165910000|2022-02-18 06:31:50|93227.9|93177.9|93225.1|93175.1|93228.3|93178.3|93225|93175|25
1645165920000|2022-02-18 06:32:00|93225|93175|93225.5|93175.5|93225.5|93175.5|93223.6|93173.6|33
1645165930000|2022-02-18 06:32:10|93225.8|93175.8|93224.3|93174.3|93225.8|93175.8|93223.8|93173.8|16
1645165940000|2022-02-18 06:32:20|93223.3|93173.3|93224.9|93174.9|93225|93175|93223.3|93173.3|16
1645165950000|2022-02-18 06:32:30|93223|93173|93225|93175|93226|93176|93222.2|93172.2|21
1645165960000|2022-02-18 06:32:40|93224.6|93174.6|93222.7|93172.7|93225.1|93175.1|93222.6|93172.6|19
1645165970000|2022-02-18 06:32:50|93222.8|93172.8|93227.8|93177.8|93228.4|93178.4|93221.4|93171.4|17
1645165980000|2022-02-18 06:33:00|93228.3|93178.3|93228.7|93178.7|93229.6|93179.6|93226.3|93176.3|29
1645165990000|2022-02-18 06:33:10|93230|93180|93228.3|93178.3|93230|93180|93228.3|93178.3|14
1645166000000|2022-02-18 06:33:20|93228.2|93178.2|93228.7|93178.7|93229.5|93179.5|93227.2|93177.2|20
1645166010000|2022-02-18 06:33:30|93227.7|93177.7|93229.2|93179.2|93229.8|93179.8|93227|93177|31
1645166020000|2022-02-18 06:33:40|93229.6|93179.6|93227.2|93177.2|93229.6|93179.6|93226.8|93176.8|15
1645166030000|2022-02-18 06:33:50|93226.8|93176.8|93226.2|93176.2|93227.3|93177.3|93226.1|93176.1|14
1645166040000|2022-02-18 06:34:00|93226.4|93176.4|93225.3|93175.3|93226.5|93176.5|93224.6|93174.6|19
1645166050000|2022-02-18 06:34:10|93225.5|93175.5|93223.6|93173.6|93227.8|93177.8|93223.4|93173.4|19
1645166060000|2022-02-18 06:34:20|93223.5|93173.5|93226.1|93176.1|93227.6|93177.6|93223.1|93173.1|21
1645166070000|2022-02-18 06:34:30|93226|93176|93214.6|93164.6|93226.1|93176.1|93214.6|93164.6|34
1645166080000|2022-02-18 06:34:40|93215.2|93165.2|93212.7|93162.7|93215.7|93165.7|93211.9|93161.9|33
1645166090000|2022-02-18 06:34:50|93212.9|93162.9|93212.8|93162.8|93214|93164|93212.4|93162.4|13
1645166100000|2022-02-18 06:35:00|93213.8|93163.8|93213.7|93163.7|93216.6|93166.6|93213.6|93163.6|33
1645166110000|2022-02-18 06:35:10|93214.1|93164.1|93216.1|93166.1|93216.1|93166.1|93212.7|93162.7|38
1645166120000|2022-02-18 06:35:20|93215.1|93165.1|93215.1|93165.1|93217.7|93167.7|93214|93164|31
1645166130000|2022-02-18 06:35:30|93215.7|93165.7|93215.9|93165.9|93215.9|93165.9|93211.8|93161.8|26
1645166140000|2022-02-18 06:35:40|93216|93166|93217.7|93167.7|93219.1|93169.1|93214.7|93164.7|53
1645166150000|2022-02-18 06:35:50|93217.4|93167.4|93218|93168|93220.7|93170.7|93216|93166|47
1645166160000|2022-02-18 06:36:00|93216.3|93166.3|93215.8|93165.8|93216.8|93166.8|93214.4|93164.4|17
1645166170000|2022-02-18 06:36:10|93215.2|93165.2|93216.4|93166.4|93216.4|93166.4|93214.2|93164.2|10
1645166180000|2022-02-18 06:36:20|93214.8|93164.8|93214.8|93164.8|93215.2|93165.2|93214|93164|29
1645166190000|2022-02-18 06:36:30|93213.7|93163.7|93217.1|93167.1|93217.8|93167.8|93212.1|93162.1|63
1645166200000|2022-02-18 06:36:40|93217.4|93167.4|93217.7|93167.7|93218.1|93168.1|93215.4|93165.4|52
1645166210000|2022-02-18 06:36:50|93217.1|93167.1|93216.5|93166.5|93218.2|93168.2|93214.7|93164.7|48
1645166220000|2022-02-18 06:37:00|93216.4|93166.4|93215.3|93165.3|93217|93167|93212.7|93162.7|66
1645166230000|2022-02-18 06:37:10|93215|93165|93217|93167|93218.2|93168.2|93215|93165|32
1645166240000|2022-02-18 06:37:20|93216.5|93166.5|93215.4|93165.4|93217.7|93167.7|93215.4|93165.4|21
1645166250000|2022-02-18 06:37:30|93216.4|93166.4|93218.2|93168.2|93221.8|93171.8|93214.7|93164.7|29
1645166260000|2022-02-18 06:37:40|93219.8|93169.8|93219|93169|93222.3|93172.3|93215.7|93165.7|27
1645166270000|2022-02-18 06:37:50|93218.7|93168.7|93217.3|93167.3|93221.6|93171.6|93217.1|93167.1|20
1645166280000|2022-02-18 06:38:00|93217.8|93167.8|93217.5|93167.5|93219.4|93169.4|93217.4|93167.4|19
1645166290000|2022-02-18 06:38:10|93217.3|93167.3|93216.4|93166.4|93218.7|93168.7|93216.1|93166.1|21
1645166300000|2022-02-18 06:38:20|93216.6|93166.6|93217|93167|93218.1|93168.1|93216.4|93166.4|14
1645166310000|2022-02-18 06:38:30|93218.1|93168.1|93216.1|93166.1|93221.9|93171.9|93213.8|93163.8|37
1645166320000|2022-02-18 06:38:40|93216.5|93166.5|93215.2|93165.2|93219.3|93169.3|93212|93162|59
1645166330000|2022-02-18 06:38:50|93214.7|93164.7|93209.2|93159.2|93216.3|93166.3|93209.2|93159.2|58
1645166340000|2022-02-18 06:39:00|93211.9|93161.9|93211.5|93161.5|93215.6|93165.6|93210.6|93160.6|64
1645166350000|2022-02-18 06:39:10|93211.2|93161.2|93210|93160|93211.3|93161.3|93209.5|93159.5|30
1645166360000|2022-02-18 06:39:20|93210.1|93160.1|93207.5|93157.5|93210.2|93160.2|93207.4|93157.4|28
1645166370000|2022-02-18 06:39:30|93208|93158|93207.2|93157.2|93208.7|93158.7|93206.4|93156.4|30
1645166380000|2022-02-18 06:39:40|93208.6|93158.6|93210.4|93160.4|93210.9|93160.9|93206.7|93156.7|38
1645166390000|2022-02-18 06:39:50|93210.2|93160.2|93193.4|93143.4|93210.2|93160.2|93188.6|93138.6|42
1645166400000|2022-02-18 06:40:00|93194|93144|93193.1|93143.1|93194.4|93144.4|93188.7|93138.7|62
1645166410000|2022-02-18 06:40:10|93192.7|93142.7|93189.1|93139.1|93193.5|93143.5|93189|93139|49
1645166420000|2022-02-18 06:40:20|93189.3|93139.3|93190.8|93140.8|93191.8|93141.8|93189.3|93139.3|41
1645166430000|2022-02-18 06:40:30|93190.6|93140.6|93191.1|93141.1|93191.9|93141.9|93189.9|93139.9|35
1645166440000|2022-02-18 06:40:40|93190.8|93140.8|93190.2|93140.2|93191.5|93141.5|93189.1|93139.1|25
1645166450000|2022-02-18 06:40:50|93190.1|93140.1|93192.2|93142.2|93193.3|93143.3|93189.9|93139.9|37
1645166460000|2022-02-18 06:41:00|93192.5|93142.5|93192.2|93142.2|93193|93143|93191.5|93141.5|26
1645166470000|2022-02-18 06:41:10|93192.5|93142.5|93192.6|93142.6|93192.8|93142.8|93191.4|93141.4|18
1645166480000|2022-02-18 06:41:20|93192.9|93142.9|93194.1|93144.1|93194.1|93144.1|93191.8|93141.8|24
1645166490000|2022-02-18 06:41:30|93193.7|93143.7|93193.2|93143.2|93195.5|93145.5|93193.2|93143.2|25
1645166500000|2022-02-18 06:41:40|93194.1|93144.1|93189.6|93139.6|93195.5|93145.5|93186.3|93136.3|31
1645166510000|2022-02-18 06:41:50|93189.2|93139.2|93188.5|93138.5|93189.6|93139.6|93186.9|93136.9|35
1645166520000|2022-02-18 06:42:00|93188.8|93138.8|93189.4|93139.4|93189.6|93139.6|93187.4|93137.4|29
1645166530000|2022-02-18 06:42:10|93188.9|93138.9|93183.9|93133.9|93189.1|93139.1|93182.3|93132.3|41
1645166540000|2022-02-18 06:42:20|93184.1|93134.1|93184.3|93134.3|93185.1|93135.1|93183.9|93133.9|29
1645166550000|2022-02-18 06:42:30|93184.1|93134.1|93183.7|93133.7|93184.8|93134.8|93183.5|93133.5|31
1645166560000|2022-02-18 06:42:40|93183.6|93133.6|93179.4|93129.4|93184.3|93134.3|93176.9|93126.9|30
1645166570000|2022-02-18 06:42:50|93179|93129|93180.2|93130.2|93181.2|93131.2|93178.8|93128.8|51
1645166580000|2022-02-18 06:43:00|93180.1|93130.1|93179.2|93129.2|93181.3|93131.3|93177.4|93127.4|33
1645166590000|2022-02-18 06:43:10|93179.1|93129.1|93178.6|93128.6|93179.1|93129.1|93177.1|93127.1|23
1645166600000|2022-02-18 06:43:20|93178.7|93128.7|93178.9|93128.9|93178.9|93128.9|93176.9|93126.9|32
1645166610000|2022-02-18 06:43:30|93179.1|93129.1|93179.3|93129.3|93183.1|93133.1|93178.8|93128.8|47
1645166620000|2022-02-18 06:43:40|93179.9|93129.9|93181.2|93131.2|93181.2|93131.2|93179.6|93129.6|28
1645166630000|2022-02-18 06:43:50|93181.1|93131.1|93182|93132|93185.2|93135.2|93181|93131|38
1645166640000|2022-02-18 06:44:00|93182.4|93132.4|93181.1|93131.1|93182.5|93132.5|93180.3|93130.3|17
1645166650000|2022-02-18 06:44:10|93181.2|93131.2|93178.6|93128.6|93181.3|93131.3|93176.5|93126.5|35
1645166660000|2022-02-18 06:44:20|93178.7|93128.7|93179.9|93129.9|93179.9|93129.9|93176.6|93126.6|34
1645166670000|2022-02-18 06:44:30|93180|93130|93182|93132|93185.5|93135.5|93179.7|93129.7|22
1645166680000|2022-02-18 06:44:40|93181.2|93131.2|93180|93130|93181.9|93131.9|93179.8|93129.8|29
1645166690000|2022-02-18 06:44:50|93179.9|93129.9|93176.8|93126.8|93179.9|93129.9|93176|93126|32
1645166700000|2022-02-18 06:45:00|93176.5|93126.5|93182.1|93132.1|93182.2|93132.2|93176.2|93126.2|39
1645166710000|2022-02-18 06:45:10|93182|93132|93181.5|93131.5|93182.5|93132.5|93181.1|93131.1|26
1645166720000|2022-02-18 06:45:20|93181.4|93131.4|93182.4|93132.4|93185.1|93135.1|93181.3|93131.3|41
1645166730000|2022-02-18 06:45:30|93184.1|93134.1|93184.7|93134.7|93185|93135|93181.9|93131.9|31
1645166740000|2022-02-18 06:45:40|93183.7|93133.7|93184.3|93134.3|93185|93135|93183|93133|21
1645166750000|2022-02-18 06:45:50|93184.4|93134.4|93187.3|93137.3|93189.4|93139.4|93184.4|93134.4|34
1645166760000|2022-02-18 06:46:00|93187.6|93137.6|93186.8|93136.8|93188.1|93138.1|93186.1|93136.1|30
1645166770000|2022-02-18 06:46:10|93187.2|93137.2|93183.5|93133.5|93188|93138|93182.6|93132.6|41
1645166780000|2022-02-18 06:46:20|93184.2|93134.2|93160.7|93110.7|93184.4|93134.4|93154.8|93104.8|37
1645166790000|2022-02-18 06:46:30|93160.2|93110.2|93161.1|93111.1|93162|93112|93160.1|93110.1|15
1645166800000|2022-02-18 06:46:40|93161.3|93111.3|93161.2|93111.2|93161.8|93111.8|93160.1|93110.1|13
1645166810000|2022-02-18 06:46:50|93161.1|93111.1|93157.7|93107.7|93164.8|93114.8|93155.6|93105.6|31
1645166820000|2022-02-18 06:47:00|93157.9|93107.9|93157.7|93107.7|93159.9|93109.9|93155.9|93105.9|21
1645166830000|2022-02-18 06:47:10|93157.1|93107.1|93156.8|93106.8|93158.5|93108.5|93156.8|93106.8|11
1645166840000|2022-02-18 06:47:20|93157|93107|93178|93128|93178|93128|93150|93100|53
1645166850000|2022-02-18 06:47:30|93178.6|93128.6|93178.4|93128.4|93179|93129|93173.4|93123.4|49
1645166860000|2022-02-18 06:47:40|93178.5|93128.5|93177.9|93127.9|93178.6|93128.6|93176.9|93126.9|22
1645166870000|2022-02-18 06:47:50|93178.5|93128.5|93175.2|93125.2|93178.9|93128.9|93175|93125|23
1645166880000|2022-02-18 06:48:00|93175.1|93125.1|93175.5|93125.5|93179.8|93129.8|93174.4|93124.4|43
1645166890000|2022-02-18 06:48:10|93175.6|93125.6|93175.2|93125.2|93179.1|93129.1|93174.6|93124.6|33
1645166900000|2022-02-18 06:48:20|93175.3|93125.3|93177.5|93127.5|93178.6|93128.6|93175.3|93125.3|29
1645166910000|2022-02-18 06:48:30|93179.5|93129.5|93169.8|93119.8|93179.6|93129.6|93169.2|93119.2|34
1645166920000|2022-02-18 06:48:40|93170.7|93120.7|93172|93122|93174.2|93124.2|93167.8|93117.8|30
1645166930000|2022-02-18 06:48:50|93171.5|93121.5|93173.8|93123.8|93174|93124|93171.1|93121.1|22
1645166940000|2022-02-18 06:49:00|93173.6|93123.6|93174.1|93124.1|93175.3|93125.3|93173.6|93123.6|28
1645166950000|2022-02-18 06:49:10|93173.9|93123.9|93174.8|93124.8|93176.9|93126.9|93172.2|93122.2|43
1645166960000|2022-02-18 06:49:20|93174.5|93124.5|93175.7|93125.7|93176.1|93126.1|93173.4|93123.4|26
1645166970000|2022-02-18 06:49:30|93175.4|93125.4|93174.4|93124.4|93175.9|93125.9|93171.8|93121.8|29
1645166980000|2022-02-18 06:49:40|93173.5|93123.5|93170.8|93120.8|93178.9|93128.9|93166.7|93116.7|32
1645166990000|2022-02-18 06:49:50|93170.7|93120.7|93169.6|93119.6|93172.5|93122.5|93167.8|93117.8|36
1645167000000|2022-02-18 06:50:00|93169.5|93119.5|93171.2|93121.2|93172.9|93122.9|93169.4|93119.4|40
1645167010000|2022-02-18 06:50:10|93171.1|93121.1|93167.8|93117.8|93171.8|93121.8|93166.5|93116.5|46
1645167020000|2022-02-18 06:50:20|93168|93118|93172.8|93122.8|93174.8|93124.8|93167.6|93117.6|36
1645167030000|2022-02-18 06:50:30|93172.5|93122.5|93170.6|93120.6|93174|93124|93170.6|93120.6|21
1645167040000|2022-02-18 06:50:40|93170.7|93120.7|93172|93122|93174.1|93124.1|93170.5|93120.5|19
1645167050000|2022-02-18 06:50:50|93172.2|93122.2|93171.6|93121.6|93172.2|93122.2|93170.8|93120.8|17
1645167060000|2022-02-18 06:51:00|93171.1|93121.1|93173.6|93123.6|93174.6|93124.6|93170.9|93120.9|22
1645167070000|2022-02-18 06:51:10|93174|93124|93172.3|93122.3|93176.7|93126.7|93171.4|93121.4|29
1645167080000|2022-02-18 06:51:20|93172.4|93122.4|93171|93121|93173.2|93123.2|93170.9|93120.9|26
1645167090000|2022-02-18 06:51:30|93171.5|93121.5|93173.2|93123.2|93173.6|93123.6|93171.4|93121.4|23
1645167100000|2022-02-18 06:51:40|93172.8|93122.8|93173.5|93123.5|93173.5|93123.5|93172.4|93122.4|15
1645167110000|2022-02-18 06:51:50|93173.1|93123.1|93174.4|93124.4|93174.4|93124.4|93171.5|93121.5|32
1645167120000|2022-02-18 06:52:00|93173.1|93123.1|93172|93122|93173.2|93123.2|93171.6|93121.6|15
1645167130000|2022-02-18 06:52:10|93171.2|93121.2|93164.8|93114.8|93172.4|93122.4|93164.8|93114.8|23
1645167140000|2022-02-18 06:52:20|93164.3|93114.3|93160.9|93110.9|93164.3|93114.3|93158.5|93108.5|73
1645167150000|2022-02-18 06:52:30|93161.1|93111.1|93162.6|93112.6|93163.3|93113.3|93160.2|93110.2|69
1645167160000|2022-02-18 06:52:40|93162|93112|93162.7|93112.7|93163.2|93113.2|93160.6|93110.6|62
1645167170000|2022-02-18 06:52:50|93163.1|93113.1|93162.9|93112.9|93166.2|93116.2|93161.7|93111.7|29
1645167180000|2022-02-18 06:53:00|93162.8|93112.8|93160.8|93110.8|93162.8|93112.8|93159.8|93109.8|32
1645167190000|2022-02-18 06:53:10|93160.7|93110.7|93163.7|93113.7|93163.7|93113.7|93160.7|93110.7|30
1645167200000|2022-02-18 06:53:20|93163.5|93113.5|93163.9|93113.9|93164.6|93114.6|93163.2|93113.2|22
1645167210000|2022-02-18 06:53:30|93163.1|93113.1|93163.5|93113.5|93164.5|93114.5|93163|93113|20
1645167220000|2022-02-18 06:53:40|93162.9|93112.9|93163.3|93113.3|93164|93114|93162.4|93112.4|12
1645167230000|2022-02-18 06:53:50|93162.9|93112.9|93165.8|93115.8|93166|93116|93162.3|93112.3|17
1645167240000|2022-02-18 06:54:00|93166.3|93116.3|93166.1|93116.1|93168.1|93118.1|93166.1|93116.1|22
1645167250000|2022-02-18 06:54:10|93165.9|93115.9|93168.3|93118.3|93169|93119|93165.7|93115.7|13
1645167260000|2022-02-18 06:54:20|93167.7|93117.7|93163.9|93113.9|93167.7|93117.7|93154.8|93104.8|30
1645167270000|2022-02-18 06:54:30|93164.4|93114.4|93164.3|93114.3|93164.9|93114.9|93163.6|93113.6|19
1645167280000|2022-02-18 06:54:40|93164.4|93114.4|93164.4|93114.4|93164.7|93114.7|93163.4|93113.4|16
1645167290000|2022-02-18 06:54:50|93165.2|93115.2|93170.2|93120.2|93170.9|93120.9|93164|93114|23
1645167300000|2022-02-18 06:55:00|93173.4|93123.4|93170.9|93120.9|93173.4|93123.4|93168.5|93118.5|32
1645167310000|2022-02-18 06:55:10|93170.2|93120.2|93171.6|93121.6|93172.8|93122.8|93170.1|93120.1|37
1645167320000|2022-02-18 06:55:20|93172|93122|93168.4|93118.4|93172.4|93122.4|93166.9|93116.9|20
1645167330000|2022-02-18 06:55:30|93169.1|93119.1|93169.7|93119.7|93171.6|93121.6|93168.3|93118.3|23
1645167340000|2022-02-18 06:55:40|93170.2|93120.2|93168.1|93118.1|93170.7|93120.7|93167.8|93117.8|16
1645167350000|2022-02-18 06:55:50|93168.3|93118.3|93169|93119|93169.9|93119.9|93167|93117|18
1645167360000|2022-02-18 06:56:00|93168.3|93118.3|93168.2|93118.2|93169.3|93119.3|93166.4|93116.4|18
1645167370000|2022-02-18 06:56:10|93168.3|93118.3|93162.5|93112.5|93169|93119|93161.2|93111.2|31
1645167380000|2022-02-18 06:56:20|93161.6|93111.6|93163.8|93113.8|93164.4|93114.4|93160.4|93110.4|32
1645167390000|2022-02-18 06:56:30|93163.7|93113.7|93166.7|93116.7|93166.7|93116.7|93162.3|93112.3|19
1645167400000|2022-02-18 06:56:40|93166.6|93116.6|93164.5|93114.5|93167.9|93117.9|93163.9|93113.9|34
1645167410000|2022-02-18 06:56:50|93164.2|93114.2|93168|93118|93168|93118|93163.9|93113.9|25
1645167420000|2022-02-18 06:57:00|93167.7|93117.7|93170.5|93120.5|93170.8|93120.8|93167.4|93117.4|37
1645167430000|2022-02-18 06:57:10|93170.6|93120.6|93170.4|93120.4|93172.7|93122.7|93169.8|93119.8|28
1645167440000|2022-02-18 06:57:20|93169.8|93119.8|93171.2|93121.2|93178.2|93128.2|93169.8|93119.8|46
1645167450000|2022-02-18 06:57:30|93172|93122|93173.6|93123.6|93176.2|93126.2|93172|93122|44
1645167460000|2022-02-18 06:57:40|93178.8|93128.8|93184.1|93134.1|93185.5|93135.5|93177|93127|52
1645167470000|2022-02-18 06:57:50|93184|93134|93184.9|93134.9|93186.6|93136.6|93183.7|93133.7|32
1645167480000|2022-02-18 06:58:00|93183.7|93133.7|93185.8|93135.8|93187.5|93137.5|93183.4|93133.4|36
1645167490000|2022-02-18 06:58:10|93186.1|93136.1|93186.1|93136.1|93187.5|93137.5|93183.5|93133.5|36
1645167500000|2022-02-18 06:58:20|93185.5|93135.5|93182.3|93132.3|93186.4|93136.4|93182.3|93132.3|36
1645167510000|2022-02-18 06:58:30|93183.2|93133.2|93180.7|93130.7|93184.7|93134.7|93177.1|93127.1|43
1645167520000|2022-02-18 06:58:40|93179.5|93129.5|93182.6|93132.6|93191.3|93134.4|93179.3|93119.5|33
1645167530000|2022-02-18 06:58:50|93182.8|93132.8|93202.4|93128.9|93207.3|93142.2|93182.8|93117.7|38
1645167540000|2022-02-18 06:59:00|93202.2|93115.1|93210.4|93111.6|93216.2|93122.4|93197.7|93111|44
1645167550000|2022-02-18 06:59:10|93209.5|93112.8|93218.8|93107.5|93221.3|93112.8|93209.5|93105.3|44
1645167560000|2022-02-18 06:59:20|93221.4|93107.8|93224.6|93109.6|93226.6|93127.8|93211.6|93106.3|38
1645167570000|2022-02-18 06:59:30|93225.2|93109.2|93184.5|93134.5|93225.2|93134.5|93184.2|93103.5|41
1645167580000|2022-02-18 06:59:40|93195.7|93122.2|93218|93102|93233.7|93149|93184.7|93102|55
1645167590000|2022-02-18 06:59:50|93217.8|93101.8|93218.9|93102.9|93219.4|93103.4|93213.5|93097.5|41
1645167600000|2022-02-18 07:00:00|93220|93104|93179.1|93063.1|93225.6|93109.6|93109.7|92993.7|64
1645167610000|2022-02-18 07:00:10|93160.3|93044.3|93190.7|93077.9|93194.1|93078.7|93160.3|93044.3|63
1645167620000|2022-02-18 07:00:20|93192.5|93076.5|93195.8|93079.8|93195.8|93083.9|93188.3|93076.1|57
1645167630000|2022-02-18 07:00:30|93185.4|93091.8|93179.3|93094.2|93185.4|93094.7|93175.3|93083.7|43
1645167640000|2022-02-18 07:00:40|93179.2|93094.5|93163.1|93113.1|93189.6|93113.4|93161.7|93091.4|53
1645167650000|2022-02-18 07:00:50|93163|93113|93182.4|93101.8|93182.4|93115.8|93160.2|93099.2|50
1645167660000|2022-02-18 07:01:00|93193.1|93094.2|93138.7|93088.7|93197.5|93121.4|93136.2|93086.2|56
1645167670000|2022-02-18 07:01:10|93137.7|93087.7|93139.1|93089.1|93174.7|93113.1|93137.7|93078.1|59
1645167680000|2022-02-18 07:01:20|93139.4|93089.4|93095.7|93045.7|93142.4|93092.4|93095.7|93045.7|59
1645167690000|2022-02-18 07:01:30|93095.2|93045.2|93080|93007.4|93101.7|93049.1|93067|93001.4|68
1645167700000|2022-02-18 07:01:40|93083.5|93033.5|93048.5|92998.5|93083.5|93033.5|93047.3|92997.3|58
1645167710000|2022-02-18 07:01:50|93049.7|92999.7|93003|92931|93049.9|92999.9|92976.7|92914.3|64
1645167720000|2022-02-18 07:02:00|93001.5|92930.7|92929.4|92854.7|93004|92945.6|92929.4|92854.7|75
1645167730000|2022-02-18 07:02:10|92928.1|92856|93027.1|92939.8|93036.1|92962.4|92910|92852|72
1645167740000|2022-02-18 07:02:20|93023.8|92939|93006.3|92909.8|93029.1|92943.6|92995.2|92906.1|70
1645167750000|2022-02-18 07:02:30|93005.8|92910.5|92957.7|92907.7|93008.4|92919.7|92954.2|92899.9|68
1645167760000|2022-02-18 07:02:40|92958.3|92908.3|92928.9|92847|92964.1|92908.4|92899.4|92829.4|68
1645167770000|2022-02-18 07:02:50|92920.6|92848.3|92901.4|92813.7|92938.9|92867.4|92872.8|92801|70
1645167780000|2022-02-18 07:03:00|92899.7|92819.9|92927.3|92877.3|92939.5|92878.5|92893.2|92809.4|66
1645167790000|2022-02-18 07:03:10|92927.4|92877.4|92923.4|92873.4|92935.3|92877.7|92923.3|92861.4|43
1645167800000|2022-02-18 07:03:20|92922.8|92872.8|92934.6|92884.6|92934.7|92884.7|92922.8|92872.8|60
1645167810000|2022-02-18 07:03:30|92937.4|92887.4|92942.3|92892.3|92948.1|92892.3|92923.8|92863.7|50
1645167820000|2022-02-18 07:03:40|92942.7|92892.7|92941.3|92891.3|92950|92893.1|92938.7|92878.3|51
1645167830000|2022-02-18 07:03:50|92941.1|92891.1|92941.8|92891.8|92952.3|92893.4|92940.4|92879.5|49
1645167840000|2022-02-18 07:04:00|92951.7|92880.7|92949.2|92878|92953.9|92889.3|92938.9|92878|44
1645167850000|2022-02-18 07:04:10|92949|92878.5|92938.9|92888.9|92957.8|92889.5|92936|92872.1|47
1645167860000|2022-02-18 07:04:20|92938.8|92888.8|92935.4|92885.4|92956|92891|92933.8|92876.8|48
1645167870000|2022-02-18 07:04:30|92935.8|92885.8|92975.2|92901.7|92990|92911|92934.6|92875|63
1645167880000|2022-02-18 07:04:40|92964.6|92914.6|92983.9|92933.9|93015.1|92935|92964.6|92896.2|54
1645167890000|2022-02-18 07:04:50|92958.9|92908.9|92947.7|92897.7|92993.8|92933.4|92947.3|92897.3|60
1645167900000|2022-02-18 07:05:00|92946.1|92896.1|92952|92902|92967.2|92903|92942.6|92891.7|57
1645167910000|2022-02-18 07:05:10|92951|92901|92928.5|92878.5|92951|92901|92924.7|92874.7|57
1645167920000|2022-02-18 07:05:20|92928.7|92878.7|92958|92908|92976.6|92916.5|92928.5|92878.5|59
1645167930000|2022-02-18 07:05:30|92958.3|92908.3|92962.4|92912.4|92962.4|92912.4|92957.5|92907.5|35
1645167940000|2022-02-18 07:05:40|92962.8|92912.8|92959.1|92909.1|92962.8|92912.8|92958.6|92908.6|48
1645167950000|2022-02-18 07:05:50|92959|92909|92959|92909|92959.7|92909.7|92957.3|92907.3|37
1645167960000|2022-02-18 07:06:00|92959.1|92909.1|92956.7|92906.7|92959.1|92909.1|92955.1|92905.1|40
1645167970000|2022-02-18 07:06:10|92956.4|92906.4|92962.3|92912.3|92962.6|92912.6|92953.4|92903.4|35
1645167980000|2022-02-18 07:06:20|92962.2|92912.2|92968.2|92918.2|92970.3|92920.3|92961.8|92911.8|47
1645167990000|2022-02-18 07:06:30|92968.5|92918.5|92988.5|92938.5|93000.6|92939|92967.8|92917.8|56
1645168000000|2022-02-18 07:06:40|92987.8|92937.8|92977.1|92927.1|92989.9|92939.9|92975.8|92925.8|47
1645168010000|2022-02-18 07:06:50|92978.9|92928.9|92986.4|92936.4|92987.6|92937.6|92978|92928|53
1645168020000|2022-02-18 07:07:00|92986.8|92936.8|92986.5|92936.5|92992.4|92942.4|92985.6|92935.6|35
1645168030000|2022-02-18 07:07:10|92986.4|92936.4|93001.7|92951.7|93008.6|92951.9|92986.4|92936.4|44
1645168040000|2022-02-18 07:07:20|93001.6|92951.6|93003.5|92953.5|93003.7|92953.7|93000.8|92950.8|30
1645168050000|2022-02-18 07:07:30|93003.4|92953.4|93002.7|92952.7|93004.6|92954.6|93002.3|92952.3|25
1645168060000|2022-02-18 07:07:40|93003.4|92953.4|92995.8|92945.8|93003.4|92953.4|92995.6|92945.6|49
1645168070000|2022-02-18 07:07:50|92995.1|92945.1|92993.8|92943.8|92996.5|92946.5|92993|92943|33
1645168080000|2022-02-18 07:08:00|92993.9|92943.9|92973.5|92923.5|92997.1|92947.1|92972.8|92922.8|51
1645168090000|2022-02-18 07:08:10|92974.1|92924.1|92974.6|92924.6|92975|92925|92972.2|92922.2|39
1645168100000|2022-02-18 07:08:20|92973.9|92923.9|92967.9|92917.9|92975|92925|92966.5|92916.5|36
1645168110000|2022-02-18 07:08:30|92969|92919|92969.4|92919.4|92970.4|92920.4|92968.4|92918.4|40
1645168120000|2022-02-18 07:08:40|92969.6|92919.6|92982.6|92932.6|92982.7|92932.7|92968.9|92918.9|47
1645168130000|2022-02-18 07:08:50|92982.4|92932.4|92982.8|92932.8|92984|92934|92982.4|92932.4|36
1645168140000|2022-02-18 07:09:00|92983.1|92933.1|92982.5|92932.5|92983.6|92933.6|92981.4|92931.4|40
1645168150000|2022-02-18 07:09:10|92982.6|92932.6|92979.2|92929.2|92982.6|92932.6|92979|92929|30
1645168160000|2022-02-18 07:09:20|92979.4|92929.4|92979.5|92929.5|92980|92930|92979.1|92929.1|17
1645168170000|2022-02-18 07:09:30|92979.2|92929.2|92980.7|92930.7|92980.8|92930.8|92978.6|92928.6|16
1645168180000|2022-02-18 07:09:40|92980.4|92930.4|92979.7|92929.7|92982.8|92932.8|92979.7|92929.7|12
1645168190000|2022-02-18 07:09:50|92979.8|92929.8|92957.1|92907.1|92979.8|92940.2|92957.1|92907.1|36
1645168200000|2022-02-18 07:10:00|92957.7|92907.7|92950.1|92900.1|92957.9|92907.9|92945.5|92895.5|48
1645168210000|2022-02-18 07:10:10|92949.6|92899.6|92945.5|92895.5|92949.6|92899.6|92944.9|92894.9|44
1645168220000|2022-02-18 07:10:20|92943.7|92893.7|92942.9|92892.9|92944.3|92894.3|92942.3|92892.3|33
1645168230000|2022-02-18 07:10:30|92943.6|92893.6|92944.6|92894.6|92945.5|92895.5|92943|92893|40
1645168240000|2022-02-18 07:10:40|92945.1|92895.1|92947.3|92897.3|92947.3|92897.3|92944.1|92894.1|23
1645168250000|2022-02-18 07:10:50|92946.8|92896.8|92942.3|92892.3|92946.9|92896.9|92942.2|92892.2|27
1645168260000|2022-02-18 07:11:00|92943|92893|92939.9|92889.9|92944.1|92894.1|92939.2|92889.2|43
1645168270000|2022-02-18 07:11:10|92927.7|92902.7|92931.1|92881.1|92937.3|92902.7|92924.2|92881.1|42
1645168280000|2022-02-18 07:11:20|92930.4|92880.4|92930.5|92880.5|92932.6|92882.6|92929.4|92879.4|45
1645168290000|2022-02-18 07:11:30|92930.6|92880.6|92900.9|92850.9|92930.6|92880.6|92900.2|92850.2|51
1645168300000|2022-02-18 07:11:40|92900.7|92850.7|92896.4|92846.4|92902.5|92852.5|92895.4|92845.4|35
1645168310000|2022-02-18 07:11:50|92896.3|92846.3|92900.4|92850.4|92913.3|92863.3|92896.1|92846.1|59
1645168320000|2022-02-18 07:12:00|92901.6|92851.6|92896.5|92846.5|92901.6|92851.6|92895.8|92845.8|45
1645168330000|2022-02-18 07:12:10|92895.9|92845.9|92899.5|92849.5|92900|92850|92895.9|92845.9|43
1645168340000|2022-02-18 07:12:20|92899.4|92849.4|92898.3|92848.3|92899.6|92849.6|92896.9|92846.9|39
1645168350000|2022-02-18 07:12:30|92897.9|92847.9|92876.2|92826.2|92900.8|92850.8|92875.7|92825.7|57
1645168360000|2022-02-18 07:12:40|92876.9|92826.9|92873.5|92823.5|92877.1|92827.1|92864.9|92814.9|64
1645168370000|2022-02-18 07:12:50|92873.6|92823.6|92877.1|92827.1|92877.3|92827.3|92871.9|92821.9|43
1645168380000|2022-02-18 07:13:00|92875.9|92825.9|92881.5|92831.5|92883.1|92833.1|92875.4|92825.4|46
1645168390000|2022-02-18 07:13:10|92880.3|92830.3|92885.7|92835.7|92887.7|92837.7|92879.5|92829.5|52
1645168400000|2022-02-18 07:13:20|92886.9|92836.9|92881.1|92831.1|92886.9|92836.9|92880.1|92830.1|52
1645168410000|2022-02-18 07:13:30|92880.9|92830.9|92872.6|92822.6|92882.6|92832.6|92872.6|92822.6|49
1645168420000|2022-02-18 07:13:40|92873.8|92823.8|92873.7|92823.7|92875.1|92825.1|92870.7|92820.7|41
1645168430000|2022-02-18 07:13:50|92874.3|92824.3|92870.1|92820.1|92874.3|92824.3|92870.1|92820.1|31
1645168440000|2022-02-18 07:14:00|92870.7|92820.7|92874.6|92824.6|92876.3|92826.3|92867.6|92817.6|45
1645168450000|2022-02-18 07:14:10|92875|92825|92885.6|92835.6|92886.2|92836.2|92873|92823|45
1645168460000|2022-02-18 07:14:20|92884.3|92834.3|92889.7|92839.7|92894.3|92844.3|92884.3|92834.3|51
1645168470000|2022-02-18 07:14:30|92892.3|92842.3|92884.1|92834.1|92893.2|92843.2|92883.8|92833.8|30
1645168480000|2022-02-18 07:14:40|92883.7|92833.7|92884.6|92834.6|92884.6|92834.6|92882.9|92832.9|26
1645168490000|2022-02-18 07:14:50|92885|92835|92883.5|92833.5|92887|92837|92883.4|92833.4|33
1645168500000|2022-02-18 07:15:00|92882.9|92832.9|92880.4|92830.4|92883.7|92833.7|92880.1|92830.1|36
1645168510000|2022-02-18 07:15:10|92880.9|92830.9|92880.3|92830.3|92881.4|92831.4|92877.3|92827.3|46
1645168520000|2022-02-18 07:15:20|92880.6|92830.6|92879.7|92829.7|92883.1|92833.1|92879.3|92829.3|32
1645168530000|2022-02-18 07:15:30|92879.9|92829.9|92882.6|92832.6|92883.5|92833.5|92879.5|92829.5|37
1645168540000|2022-02-18 07:15:40|92882.5|92832.5|92880.6|92830.6|92886.3|92844.6|92863.2|92825.1|55
1645168550000|2022-02-18 07:15:50|92878.5|92828.5|92882.4|92832.4|92886.8|92836.8|92878.5|92828.5|55
1645168560000|2022-02-18 07:16:00|92882.9|92832.9|92883.5|92833.5|92883.5|92833.5|92880.2|92830.2|50
1645168570000|2022-02-18 07:16:10|92883.6|92833.6|92883|92833|92884.6|92834.6|92881.5|92831.5|22
1645168580000|2022-02-18 07:16:20|92880.7|92830.7|92882|92832|92882|92843.7|92865.6|92830.7|31
1645168590000|2022-02-18 07:16:30|92881.2|92831.2|92886.4|92836.4|92890|92840|92880.8|92830.8|47
1645168600000|2022-02-18 07:16:40|92887.1|92837.1|92885.7|92835.7|92888.3|92838.3|92884|92834|48
1645168610000|2022-02-18 07:16:50|92885.6|92835.6|92884.9|92834.9|92886.4|92836.4|92884.2|92834.2|29
1645168620000|2022-02-18 07:17:00|92885.9|92835.9|92885|92835|92886.2|92836.2|92883.2|92833.2|26
1645168630000|2022-02-18 07:17:10|92885.2|92835.2|92885.4|92835.4|92885.9|92835.9|92884.6|92834.6|20
1645168640000|2022-02-18 07:17:20|92885.7|92835.7|92889.2|92839.2|92890.8|92840.8|92883.8|92833.8|38
1645168650000|2022-02-18 07:17:30|92888.8|92838.8|92877.5|92852.5|92890.2|92854.6|92876.9|92837.3|26
1645168660000|2022-02-18 07:17:40|92876.8|92851.8|92886.5|92836.5|92886.8|92852.3|92875.6|92836.4|24
1645168670000|2022-02-18 07:17:50|92886.3|92836.3|92885.8|92835.8|92889.7|92839.7|92885|92835|18
1645168680000|2022-02-18 07:18:00|92885.6|92835.6|92885.9|92835.9|92892.3|92842.3|92885.4|92835.4|43
1645168690000|2022-02-18 07:18:10|92886.1|92836.1|92885.6|92835.6|92888.6|92838.6|92881.9|92831.9|30
1645168700000|2022-02-18 07:18:20|92886.3|92836.3|92877.6|92827.6|92886.3|92836.3|92875.1|92825.1|40
1645168710000|2022-02-18 07:18:30|92877.9|92827.9|92876.5|92826.5|92880.3|92830.3|92874.8|92824.8|37
1645168720000|2022-02-18 07:18:40|92875.6|92825.6|92871.6|92821.6|92876.6|92826.6|92870.3|92820.3|53
1645168730000|2022-02-18 07:18:50|92872|92822|92886.9|92836.9|92887.8|92850.2|92865.4|92822|51
1645168740000|2022-02-18 07:19:00|92886.4|92836.4|92886.8|92836.8|92887.5|92837.5|92884.4|92834.4|48
1645168750000|2022-02-18 07:19:10|92886.6|92836.6|92882.3|92832.3|92887.9|92837.9|92882.3|92832.3|26
1645168760000|2022-02-18 07:19:20|92882.2|92832.2|92885.6|92835.6|92886.9|92836.9|92882.2|92832.2|31
1645168770000|2022-02-18 07:19:30|92885.5|92835.5|92888|92838|92888.7|92838.7|92884.7|92834.7|23
1645168780000|2022-02-18 07:19:40|92887.6|92837.6|92897.8|92847.8|92900.2|92850.2|92886.2|92836.2|57
1645168790000|2022-02-18 07:19:50|92897.4|92847.4|92897.7|92847.7|92902.9|92852.9|92895.4|92845.4|37
1645168800000|2022-02-18 07:20:00|92897.6|92847.6|92885|92835|92901.6|92851.6|92884.6|92834.6|66
1645168810000|2022-02-18 07:20:10|92884.6|92834.6|92890.4|92840.4|92894.6|92844.6|92884.1|92834.1|52
1645168820000|2022-02-18 07:20:20|92890.2|92840.2|92887.9|92837.9|92890.3|92840.3|92886.1|92836.1|27
1645168830000|2022-02-18 07:20:30|92888|92838|92888.1|92838.1|92888.6|92838.6|92887.3|92837.3|28
1645168840000|2022-02-18 07:20:40|92887.8|92837.8|92884|92834|92891.6|92841.6|92884|92834|40
1645168850000|2022-02-18 07:20:50|92885.4|92835.4|92882.1|92832.1|92885.8|92835.8|92881.2|92831.2|29
1645168860000|2022-02-18 07:21:00|92882.7|92832.7|92862.3|92837.3|92882.7|92845.8|92862.3|92829.5|39
1645168870000|2022-02-18 07:21:10|92862.8|92837.8|92861.1|92836.1|92875.3|92837.9|92860.8|92823.9|20
1645168880000|2022-02-18 07:21:20|92873.3|92823.3|92861.5|92811.5|92874.3|92833.3|92855|92808.5|30
1645168890000|2022-02-18 07:21:30|92863.3|92813.3|92861.2|92811.2|92864.8|92814.8|92857.5|92807.5|45
1645168900000|2022-02-18 07:21:40|92859.9|92809.9|92858.9|92808.9|92861|92811|92857.4|92807.4|26
1645168910000|2022-02-18 07:21:50|92859.2|92809.2|92856.4|92806.4|92859.9|92809.9|92855|92805|22
1645168920000|2022-02-18 07:22:00|92857.4|92807.4|92856.2|92806.2|92859|92809|92854.4|92804.4|38
1645168930000|2022-02-18 07:22:10|92855.9|92805.9|92848.7|92798.7|92856.3|92806.3|92846.7|92796.7|48
1645168940000|2022-02-18 07:22:20|92848|92798|92844.2|92794.2|92850|92800|92844.1|92794.1|34
1645168950000|2022-02-18 07:22:30|92844.5|92794.5|92840.2|92790.2|92845.3|92795.3|92840.2|92790.2|30
1645168960000|2022-02-18 07:22:40|92840.6|92790.6|92811.2|92761.2|92843.4|92793.4|92811.2|92761.2|48
1645168970000|2022-02-18 07:22:50|92811.3|92761.3|92812|92762|92814.1|92769.3|92792.9|92756.1|58
1645168980000|2022-02-18 07:23:00|92811.5|92761.5|92819.1|92769.1|92822.2|92783.2|92807.6|92760|55
1645168990000|2022-02-18 07:23:10|92820.1|92770.1|92828.9|92803.9|92840.8|92804|92819.5|92769.5|48
1645169000000|2022-02-18 07:23:20|92828.8|92803.8|92829|92804|92841.4|92804.6|92826.2|92789.7|28
1645169010000|2022-02-18 07:23:30|92829.2|92804.2|92827.4|92802.4|92829.4|92804.4|92826.9|92801.9|19
1645169020000|2022-02-18 07:23:40|92827.2|92802.2|92819.6|92794.6|92827.2|92802.2|92802.3|92764.7|51
1645169030000|2022-02-18 07:23:50|92819.4|92794.4|92819.7|92794.7|92820.4|92795.4|92819.1|92794.1|16
1645169040000|2022-02-18 07:24:00|92819.9|92794.9|92823.9|92798.9|92824.7|92799.7|92819.9|92794.9|34
1645169050000|2022-02-18 07:24:10|92823.7|92798.7|92823.9|92798.9|92824.3|92799.3|92823.4|92798.4|28
1645169060000|2022-02-18 07:24:20|92824.1|92799.1|92823.3|92798.3|92824.8|92799.8|92822.6|92797.6|23
1645169070000|2022-02-18 07:24:30|92823|92798|92823.9|92798.9|92823.9|92798.9|92822.8|92797.8|25
1645169080000|2022-02-18 07:24:40|92823.6|92798.6|92847.4|92822.4|92860.9|92823.2|92823.1|92798.1|59
1645169090000|2022-02-18 07:24:50|92847.2|92822.2|92856.1|92806.1|92861.1|92823.1|92843|92805.7|56
1645169100000|2022-02-18 07:25:00|92843.1|92818.1|92842.5|92817.5|92859.8|92822|92838.9|92809.8|49
1645169110000|2022-02-18 07:25:10|92842.4|92817.4|92833.1|92808.1|92847.6|92818.2|92829.8|92796.1|57
1645169120000|2022-02-18 07:25:20|92834.1|92809.1|92834.8|92809.8|92854.6|92817.9|92830.8|92794.2|70
1645169130000|2022-02-18 07:25:30|92847.4|92797.4|92830.6|92805.6|92848.5|92808.8|92829.3|92794.6|60
1645169140000|2022-02-18 07:25:40|92843.2|92793.2|92828|92803|92844.9|92805.1|92826.3|92791.2|46
1645169150000|2022-02-18 07:25:50|92828.7|92803.7|92831.7|92806.7|92841.9|92808.1|92824.5|92791.9|46
1645169160000|2022-02-18 07:26:00|92831.2|92806.2|92837.7|92812.7|92839.1|92814.1|92830.4|92805.4|61
1645169170000|2022-02-18 07:26:10|92837.9|92812.9|92830.8|92805.8|92844.4|92812.9|92829.7|92794.4|50
1645169180000|2022-02-18 07:26:20|92831.1|92806.1|92846.4|92796.4|92846.4|92811|92830.7|92796.1|35
1645169190000|2022-02-18 07:26:30|92846.6|92796.6|92830|92805|92846.6|92810.6|92830|92795.5|44
1645169200000|2022-02-18 07:26:40|92829.7|92804.7|92809.9|92784.9|92831.3|92806.3|92803.1|92769|68
1645169210000|2022-02-18 07:26:50|92810|92785|92841|92816|92855.4|92816.8|92807.5|92782.5|48
1645169220000|2022-02-18 07:27:00|92842.6|92817.6|92861.6|92811.6|92867.3|92826.2|92842.6|92811.1|55
1645169230000|2022-02-18 07:27:10|92860|92810|92845.3|92820.3|92860.7|92822.2|92834.5|92809.5|58
1645169240000|2022-02-18 07:27:20|92845.7|92820.7|92859.9|92834.9|92873.7|92836.9|92844.1|92819.1|49
1645169250000|2022-02-18 07:27:30|92860.1|92835.1|92858.4|92833.4|92860.1|92835.1|92857.9|92832.9|29
1645169260000|2022-02-18 07:27:40|92858|92833|92871.6|92821.6|92875.7|92842.9|92857.1|92821.2|52
1645169270000|2022-02-18 07:27:50|92871.7|92821.7|92860.4|92835.4|92874|92837.1|92854.1|92820.3|50
1645169280000|2022-02-18 07:28:00|92859.8|92834.8|92891.3|92841.3|92891.3|92852.2|92859.8|92831.3|59
1645169290000|2022-02-18 07:28:10|92890.9|92840.9|92882.3|92857.3|92895.6|92860.1|92876.7|92840.1|42
1645169300000|2022-02-18 07:28:20|92881.9|92856.9|92891.2|92866.2|92904.6|92868.6|92878.7|92841.9|68
1645169310000|2022-02-18 07:28:30|92891.4|92866.4|92905.2|92855.2|92906.6|92868.4|92888.2|92853.3|60
1645169320000|2022-02-18 07:28:40|92904.1|92854.1|92883|92858|92904.6|92860.3|92877.6|92849.8|55
1645169330000|2022-02-18 07:28:50|92884.3|92859.3|92891.9|92866.9|92911.7|92872|92881.7|92856.7|51
1645169340000|2022-02-18 07:29:00|92891.7|92866.7|92894.9|92869.9|92895.7|92870.7|92888.6|92863.6|45
1645169350000|2022-02-18 07:29:10|92895.1|92870.1|92893.6|92868.6|92895.1|92870.1|92892.4|92867.4|31
1645169360000|2022-02-18 07:29:20|92893.5|92868.5|92894|92869|92894.5|92869.5|92893.3|92868.3|28
1645169370000|2022-02-18 07:29:30|92893.9|92868.9|92889.2|92864.2|92894.5|92869.5|92886.9|92861.9|49
1645169380000|2022-02-18 07:29:40|92889|92864|92888.8|92863.8|92891.2|92866.2|92888.7|92863.7|29
1645169390000|2022-02-18 07:29:50|92888.7|92863.7|92887.8|92862.8|92889|92864|92887.1|92862.1|22
1645169400000|2022-02-18 07:30:00|92887.5|92862.5|92893.9|92868.9|92895.6|92870.6|92887.5|92862.5|42
1645169410000|2022-02-18 07:30:10|92894.1|92869.1|92905.3|92880.3|92905.9|92880.9|92893.1|92868.1|41
1645169420000|2022-02-18 07:30:20|92905.1|92880.1|92904.5|92879.5|92905.1|92880.1|92904.1|92879.1|20
1645169430000|2022-02-18 07:30:30|92904.6|92879.6|92901.4|92876.4|92904.6|92879.6|92898.4|92873.4|39
1645169440000|2022-02-18 07:30:40|92901.3|92876.3|92903.3|92878.3|92903.8|92878.8|92900.6|92875.6|46
1645169450000|2022-02-18 07:30:50|92903.4|92878.4|92908.2|92883.2|92909.4|92884.4|92903.3|92878.3|40
1645169460000|2022-02-18 07:31:00|92907.8|92882.8|92915.9|92890.9|92916.7|92891.7|92906.5|92881.5|50
1645169470000|2022-02-18 07:31:10|92916.1|92891.1|92917.7|92892.7|92918.7|92893.7|92915.2|92890.2|44
1645169480000|2022-02-18 07:31:20|92918.2|92893.2|92919|92894|92919.9|92894.9|92916.9|92891.9|39
1645169490000|2022-02-18 07:31:30|92919.1|92894.1|92925.1|92900.1|92925.1|92900.1|92918.7|92893.7|42
1645169500000|2022-02-18 07:31:40|92925.3|92900.3|92923.1|92898.1|92948.5|92907.9|92922.8|92889|63
1645169510000|2022-02-18 07:31:50|92923.5|92898.5|92927.1|92902.1|92929.6|92904.6|92923.2|92898.2|51
1645169520000|2022-02-18 07:32:00|92926.2|92901.2|92921.6|92896.6|92927.4|92902.4|92917|92892|64
1645169530000|2022-02-18 07:32:10|92922.6|92897.6|92911.3|92861.3|92925.6|92898.7|92911|92861|56
1645169540000|2022-02-18 07:32:20|92910|92860|92901.7|92876.7|92913.5|92879.7|92901.4|92858.8|45
1645169550000|2022-02-18 07:32:30|92901.9|92876.9|92904.3|92879.3|92904.3|92879.3|92901|92876|36
1645169560000|2022-02-18 07:32:40|92904.2|92879.2|92921.4|92896.4|92921.4|92896.4|92903.3|92878.3|62
1645169570000|2022-02-18 07:32:50|92920.8|92895.8|92926.8|92901.8|92937.7|92904.1|92920.8|92887.7|52
1645169580000|2022-02-18 07:33:00|92927|92902|92924|92899|92928|92903|92924|92899|45
1645169590000|2022-02-18 07:33:10|92922.7|92897.7|92911.8|92886.8|92925.4|92900.4|92911.8|92886.8|59
1645169600000|2022-02-18 07:33:20|92912.5|92887.5|92910.6|92885.6|92914.2|92889.2|92908.4|92883.4|37
1645169610000|2022-02-18 07:33:30|92910.7|92885.7|92911.5|92886.5|92911.7|92886.7|92910|92885|30
1645169620000|2022-02-18 07:33:40|92910.8|92885.8|92910.1|92885.1|92911|92886|92910|92885|21
1645169630000|2022-02-18 07:33:50|92910.2|92885.2|92884.4|92859.4|92910.2|92885.2|92884.4|92848.9|51
1645169640000|2022-02-18 07:34:00|92884.7|92859.7|92887.8|92862.8|92889.7|92864.7|92883.7|92858.7|51
1645169650000|2022-02-18 07:34:10|92887.7|92862.7|92897.1|92872.1|92899|92874|92887.7|92862.7|45
1645169660000|2022-02-18 07:34:20|92897.2|92872.2|92889.5|92864.5|92899.7|92874.7|92889.4|92864.4|41
1645169670000|2022-02-18 07:34:30|92890.4|92865.4|92883.3|92858.3|92891|92866|92881.4|92856.4|45
1645169680000|2022-02-18 07:34:40|92883.8|92858.8|92853.8|92828.8|92887.5|92858.8|92847.6|92812.3|65
1645169690000|2022-02-18 07:34:50|92853.7|92828.7|92888.2|92863.2|92893.8|92863.2|92853.3|92816.6|61
1645169700000|2022-02-18 07:35:00|92899.6|92849.6|92890|92865|92902.7|92866.5|92885.5|92847.9|44
1645169710000|2022-02-18 07:35:10|92889.1|92864.1|92856|92831|92894.7|92864.5|92854.1|92818.2|55
1645169720000|2022-02-18 07:35:20|92857.1|92832.1|92852.9|92827.9|92858|92833|92852.7|92827.7|48
1645169730000|2022-02-18 07:35:30|92852.8|92827.8|92845|92820|92870.9|92833.8|92844.5|92810.2|41
1645169740000|2022-02-18 07:35:40|92845.7|92820.7|92846.2|92821.2|92858.1|92821.2|92843.6|92807|32
1645169750000|2022-02-18 07:35:50|92846.3|92821.3|92854.3|92829.3|92857.1|92832.1|92845.4|92820.4|41
1645169760000|2022-02-18 07:36:00|92854.4|92829.4|92884.4|92834.4|92884.8|92842.1|92853|92828|37
1645169770000|2022-02-18 07:36:10|92885.4|92835.4|92849.4|92824.4|92888.4|92838.4|92841.7|92803.8|61
1645169780000|2022-02-18 07:36:20|92861.8|92811.8|92836.5|92811.5|92863.6|92826.2|92833.9|92797.5|56
1645169790000|2022-02-18 07:36:30|92834.9|92809.9|92839.6|92814.6|92851.7|92814.6|92833.3|92800|36
1645169800000|2022-02-18 07:36:40|92839.5|92814.5|92839|92814|92855.8|92819.3|92838.4|92804.7|47
1645169810000|2022-02-18 07:36:50|92839.2|92814.2|92865.4|92840.4|92876|92841.3|92836.6|92809.9|58
1645169820000|2022-02-18 07:37:00|92865.6|92840.6|92865.8|92840.8|92878.6|92841.5|92859.9|92827.6|53
1645169830000|2022-02-18 07:37:10|92866|92841|92858.9|92833.9|92867.7|92842.7|92857.9|92832.9|41
1645169840000|2022-02-18 07:37:20|92858.5|92833.5|92846.7|92796.7|92862.5|92834|92836.8|92796.7|57
1645169850000|2022-02-18 07:37:30|92847.3|92797.3|92817.6|92792.6|92847.5|92797.5|92815.7|92777.5|52
1645169860000|2022-02-18 07:37:40|92817.9|92792.9|92817.7|92792.7|92828.9|92792.9|92814.3|92778|46
1645169870000|2022-02-18 07:37:50|92817.9|92792.9|92813.2|92788.2|92825.9|92793|92812.7|92775.9|37
1645169880000|2022-02-18 07:38:00|92813.9|92788.9|92814.6|92789.6|92828.3|92790.9|92809.9|92774.9|62
1645169890000|2022-02-18 07:38:10|92814.4|92789.4|92824.7|92799.7|92826.5|92801.5|92814.4|92789.4|56
1645169900000|2022-02-18 07:38:20|92824.8|92799.8|92827.5|92802.5|92827.5|92802.5|92823|92798|28
1645169910000|2022-02-18 07:38:30|92827.7|92802.7|92827.4|92802.4|92827.9|92802.9|92822.8|92797.8|36
1645169920000|2022-02-18 07:38:40|92827|92802|92830.3|92805.3|92831.2|92806.2|92825.4|92800.4|38
1645169930000|2022-02-18 07:38:50|92830.9|92805.9|92830.2|92805.2|92831.7|92806.7|92829.3|92804.3|33
1645169940000|2022-02-18 07:39:00|92831|92806|92807.7|92782.7|92832.5|92807.5|92804.5|92779.5|59
1645169950000|2022-02-18 07:39:10|92807.5|92782.5|92806.7|92781.7|92807.5|92782.5|92801.1|92776.1|55
1645169960000|2022-02-18 07:39:20|92806.6|92781.6|92809|92784|92811.4|92786.4|92806.6|92781.6|43
1645169970000|2022-02-18 07:39:30|92808.6|92783.6|92810.5|92785.5|92810.9|92785.9|92808.6|92783.6|36
1645169980000|2022-02-18 07:39:40|92810.4|92785.4|92854.5|92829.5|92860|92829.5|92810.4|92781.3|59
1645169990000|2022-02-18 07:39:50|92854.1|92829.1|92862|92837|92878.5|92842|92852.8|92817.5|49
1645170000000|2022-02-18 07:40:00|92861.3|92836.3|92810.4|92785.4|92862|92837|92810.4|92773.2|61
1645170010000|2022-02-18 07:40:10|92813.2|92788.2|92818|92793|92826.6|92793|92811.8|92774.3|45
1645170020000|2022-02-18 07:40:20|92817.9|92792.9|92823.1|92798.1|92824.1|92799.1|92816.7|92791.7|45
1645170030000|2022-02-18 07:40:30|92823.8|92798.8|92827|92802|92827.3|92802.3|92823.8|92798.8|30
1645170040000|2022-02-18 07:40:40|92827.1|92802.1|92865.2|92840.2|92874.9|92840.3|92827.1|92802.1|54
1645170050000|2022-02-18 07:40:50|92865|92840|92869.8|92844.8|92870.6|92845.6|92863.9|92838.9|41
1645170060000|2022-02-18 07:41:00|92869.9|92844.9|92869.3|92844.3|92871|92846|92868.1|92843.1|42
1645170070000|2022-02-18 07:41:10|92869.6|92844.6|92869.3|92844.3|92885.4|92847.3|92867.3|92831|31
1645170080000|2022-02-18 07:41:20|92869.2|92844.2|92868.7|92843.7|92869.2|92844.2|92866.5|92841.5|29
1645170090000|2022-02-18 07:41:30|92868.4|92843.4|92880.4|92855.4|92881.6|92856.6|92867.2|92842.2|22
1645170100000|2022-02-18 07:41:40|92882.8|92857.8|92885.3|92860.3|92887.3|92862.3|92882.8|92857.8|43
1645170110000|2022-02-18 07:41:50|92885.4|92860.4|92894.3|92869.3|92907.3|92869.8|92885.4|92854.7|47
1645170120000|2022-02-18 07:42:00|92894.4|92869.4|92899.8|92874.8|92899.8|92874.8|92894.4|92869.4|39
1645170130000|2022-02-18 07:42:10|92899.6|92874.6|92902.2|92877.2|92921.1|92878.8|92899.6|92867|53
1645170140000|2022-02-18 07:42:20|92902.4|92877.4|92900.4|92875.4|92904.5|92879.5|92900.4|92875.4|31
1645170150000|2022-02-18 07:42:30|92900.6|92875.6|92890.4|92865.4|92902.8|92877.8|92889.2|92864.2|48
1645170160000|2022-02-18 07:42:40|92889.7|92864.7|92889.9|92839.9|92892.8|92866.1|92883|92839.9|30
1645170170000|2022-02-18 07:42:50|92889.4|92839.4|92871.7|92846.7|92889.5|92848.4|92870.9|92835.8|53
1645170180000|2022-02-18 07:43:00|92871.8|92846.8|92873|92848|92885.9|92848.3|92870.8|92835.4|40
1645170190000|2022-02-18 07:43:10|92873.3|92848.3|92877|92852|92877.4|92852.4|92873.2|92848.2|41
1645170200000|2022-02-18 07:43:20|92876.9|92851.9|92877.6|92852.6|92878|92853|92876.7|92851.7|23
1645170210000|2022-02-18 07:43:30|92876.9|92851.9|92880.2|92855.2|92881.2|92856.2|92876.8|92851.8|28
1645170220000|2022-02-18 07:43:40|92880|92855|92878.2|92853.2|92880.1|92855.1|92875.6|92850.6|36
1645170230000|2022-02-18 07:43:50|92879|92854|92878.9|92853.9|92879.8|92854.8|92877.8|92852.8|40
1645170240000|2022-02-18 07:44:00|92878.8|92853.8|92879.6|92854.6|92880.2|92855.2|92878.7|92853.7|33
1645170250000|2022-02-18 07:44:10|92879.8|92854.8|92879.6|92854.6|92880.4|92855.4|92873.8|92848.8|35
1645170260000|2022-02-18 07:44:20|92880|92855|92878|92853|92880.4|92855.4|92877.7|92852.7|36
1645170270000|2022-02-18 07:44:30|92877.7|92852.7|92877|92852|92878|92853|92876.6|92851.6|41
1645170280000|2022-02-18 07:44:40|92876.9|92851.9|92874.7|92849.7|92876.9|92851.9|92874.7|92849.7|25
1645170290000|2022-02-18 07:44:50|92886.9|92836.9|92885.2|92835.2|92888.1|92838.1|92883.2|92833.2|43
1645170300000|2022-02-18 07:45:00|92885.3|92835.3|92872.5|92847.5|92885.3|92849.2|92872.3|92834.3|40
1645170310000|2022-02-18 07:45:10|92872.7|92847.7|92875.9|92850.9|92876.8|92851.8|92872.7|92847.7|31
1645170320000|2022-02-18 07:45:20|92876|92851|92916.3|92866.3|92928.6|92867.5|92875.5|92840|54
1645170330000|2022-02-18 07:45:30|92916.2|92866.2|92913.4|92863.4|92916.9|92866.9|92912.6|92862.6|34
1645170340000|2022-02-18 07:45:40|92909.7|92859.7|92862.3|92812.3|92910.2|92860.2|92862.3|92812.3|62
1645170350000|2022-02-18 07:45:50|92862.2|92812.2|92858.6|92833.6|92869.3|92833.6|92854|92810.8|61
1645170360000|2022-02-18 07:46:00|92858.8|92833.8|92855.6|92830.6|92869.3|92833.8|92854.2|92818|42
1645170370000|2022-02-18 07:46:10|92855.5|92830.5|92855.4|92830.4|92868.9|92831.7|92855.3|92817.4|25
1645170380000|2022-02-18 07:46:20|92855.3|92830.3|92851.7|92826.7|92855.3|92830.3|92850|92825|33
1645170390000|2022-02-18 07:46:30|92850.9|92825.9|92854|92829|92854.5|92829.5|92850.9|92825.9|36
1645170400000|2022-02-18 07:46:40|92853.8|92828.8|92853.7|92828.7|92868.1|92830.2|92853.7|92817.3|29
1645170410000|2022-02-18 07:46:50|92853.6|92828.6|92855.1|92830.1|92855.9|92830.9|92853.6|92828.6|27
1645170420000|2022-02-18 07:47:00|92855.2|92830.2|92898.9|92873.9|92911.4|92873.9|92855|92830|55
1645170430000|2022-02-18 07:47:10|92899.1|92874.1|92879.4|92829.4|92911.4|92874.1|92864.4|92827.9|59
1645170440000|2022-02-18 07:47:20|92879.1|92829.1|92877.8|92827.8|92879.7|92829.7|92877.4|92827.4|33
1645170450000|2022-02-18 07:47:30|92877.6|92827.6|92866.4|92841.4|92879.2|92842.3|92865.2|92827.6|29
1645170460000|2022-02-18 07:47:40|92866.7|92841.7|92865.2|92840.2|92866.7|92841.7|92865.2|92840.2|15
1645170470000|2022-02-18 07:47:50|92865.1|92840.1|92866|92841|92866.6|92841.6|92864|92839|24
1645170480000|2022-02-18 07:48:00|92865|92840|92867.9|92842.9|92868.5|92843.5|92865|92840|24
1645170490000|2022-02-18 07:48:10|92867.7|92842.7|92868.2|92843.2|92870.7|92845.7|92867.7|92842.7|20
1645170500000|2022-02-18 07:48:20|92870.8|92845.8|92867.8|92842.8|92870.8|92845.8|92865.9|92840.9|28
1645170510000|2022-02-18 07:48:30|92866.3|92841.3|92869.2|92844.2|92869.4|92844.4|92865.9|92840.9|33
1645170520000|2022-02-18 07:48:40|92869|92844|92875|92850|92875|92850|92867.3|92842.3|49
1645170530000|2022-02-18 07:48:50|92874.7|92849.7|92872.6|92847.6|92875|92850|92872.4|92847.4|32
1645170540000|2022-02-18 07:49:00|92872.8|92847.8|92869.4|92844.4|92872.9|92847.9|92869.1|92844.1|36
1645170550000|2022-02-18 07:49:10|92869.1|92844.1|92869|92844|92870.2|92845.2|92868.7|92843.7|25
1645170560000|2022-02-18 07:49:20|92869.9|92844.9|92870|92845|92880.9|92845.4|92867.5|92830.9|25
1645170570000|2022-02-18 07:49:30|92870.1|92845.1|92869.6|92844.6|92870.1|92845.1|92868.6|92843.6|32
1645170580000|2022-02-18 07:49:40|92869.4|92844.4|92869.5|92844.5|92869.7|92844.7|92868.1|92843.1|28
1645170590000|2022-02-18 07:49:50|92869.3|92844.3|92869.3|92844.3|92870.3|92845.3|92865.9|92840.9|39
1645170600000|2022-02-18 07:50:00|92869.5|92844.5|92870.9|92845.9|92874.8|92849.8|92868.7|92843.7|39
1645170610000|2022-02-18 07:50:10|92870.8|92845.8|92874.3|92849.3|92874.5|92849.5|92870.4|92845.4|28
1645170620000|2022-02-18 07:50:20|92874.2|92849.2|92870.6|92845.6|92874.2|92849.2|92869.9|92844.9|19
1645170630000|2022-02-18 07:50:30|92870.8|92845.8|92873.2|92848.2|92873.7|92848.7|92870.8|92845.8|36
1645170640000|2022-02-18 07:50:40|92873.8|92848.8|92872.8|92847.8|92877.9|92852.9|92872.1|92847.1|43
1645170650000|2022-02-18 07:50:50|92872.7|92847.7|92872.3|92847.3|92872.7|92847.7|92871.4|92846.4|28
1645170660000|2022-02-18 07:51:00|92872.2|92847.2|92865.9|92840.9|92872.2|92847.2|92858.4|92833.4|49
1645170670000|2022-02-18 07:51:10|92866.3|92841.3|92875.1|92850.1|92875.5|92850.5|92864.4|92839.4|45
1645170680000|2022-02-18 07:51:20|92874.9|92849.9|92862.5|92837.5|92889.5|92852.6|92862.2|92837.2|53
1645170690000|2022-02-18 07:51:30|92862.3|92837.3|92860.4|92835.4|92863.8|92838.8|92860.3|92835.3|35
1645170700000|2022-02-18 07:51:40|92860.3|92835.3|92863.9|92838.9|92877.3|92844.2|92859.9|92825.3|32
1645170710000|2022-02-18 07:51:50|92864.4|92839.4|92862.9|92837.9|92875.4|92839.6|92862.8|92825.3|41
1645170720000|2022-02-18 07:52:00|92864.2|92839.2|92860.7|92835.7|92864.3|92839.3|92860.5|92835.5|37
1645170730000|2022-02-18 07:52:10|92860.4|92835.4|92857.1|92832.1|92864.1|92839.1|92856.5|92831.5|29
1645170740000|2022-02-18 07:52:20|92857.3|92832.3|92858.5|92833.5|92859.5|92834.5|92857.3|92832.3|23
1645170750000|2022-02-18 07:52:30|92858.8|92833.8|92879.1|92829.1|92879.3|92843.8|92858.6|92828.6|43
1645170760000|2022-02-18 07:52:40|92879.8|92829.8|92864.3|92839.3|92881.3|92846.2|92862.2|92829.6|32
1645170770000|2022-02-18 07:52:50|92863.7|92838.7|92861.1|92836.1|92866.2|92841.2|92860.6|92835.6|29
1645170780000|2022-02-18 07:53:00|92861.2|92836.2|92867.8|92842.8|92869.3|92844.3|92860.2|92835.2|45
1645170790000|2022-02-18 07:53:10|92867.5|92842.5|92870.1|92845.1|92883.4|92846.3|92865.9|92829.1|28
1645170800000|2022-02-18 07:53:20|92869.1|92844.1|92870.6|92845.6|92871.5|92846.5|92868.7|92843.7|23
1645170810000|2022-02-18 07:53:30|92870|92845|92863.9|92838.9|92874.4|92849.4|92863.9|92838.9|43
1645170820000|2022-02-18 07:53:40|92864.3|92839.3|92862.7|92837.7|92866.6|92841.6|92861.3|92836.3|49
1645170830000|2022-02-18 07:53:50|92862.3|92837.3|92887.4|92862.4|92901.6|92865.3|92862.3|92833|59
1645170840000|2022-02-18 07:54:00|92888.2|92863.2|92899.2|92874.2|92909.4|92874.7|92888.2|92858.2|47
1645170850000|2022-02-18 07:54:10|92900|92875|92889.2|92864.2|92901.3|92876.3|92887.7|92862.7|45
1645170860000|2022-02-18 07:54:20|92889.3|92864.3|92889.9|92864.9|92891.7|92866.7|92889.3|92864.3|45
1645170870000|2022-02-18 07:54:30|92889.6|92864.6|92890.9|92865.9|92892.1|92867.1|92887.5|92862.5|48
1645170880000|2022-02-18 07:54:40|92891|92866|92890.6|92865.6|92893.2|92868.2|92889.5|92864.5|31
1645170890000|2022-02-18 07:54:50|92890.1|92865.1|92894|92869|92897.1|92872.1|92890.1|92865.1|48
1645170900000|2022-02-18 07:55:00|92894.1|92869.1|92895.9|92870.9|92896.1|92871.1|92892.7|92867.7|38
1645170910000|2022-02-18 07:55:10|92895.8|92870.8|92894|92869|92897.2|92872.2|92893.5|92868.5|31
1645170920000|2022-02-18 07:55:20|92895.2|92870.2|92898.9|92873.9|92898.9|92873.9|92894.2|92869.2|34
1645170930000|2022-02-18 07:55:30|92899.9|92874.9|92904.6|92879.6|92906.9|92881.9|92899.9|92874.9|34
1645170940000|2022-02-18 07:55:40|92902.8|92877.8|92902.6|92877.6|92903.9|92878.9|92899.7|92874.7|49
1645170950000|2022-02-18 07:55:50|92902.4|92877.4|92903.5|92878.5|92903.5|92878.5|92900.9|92875.9|43
1645170960000|2022-02-18 07:56:00|92903.3|92878.3|92898.9|92873.9|92904.5|92879.5|92896.7|92871.7|41
1645170970000|2022-02-18 07:56:10|92899.4|92874.4|92897.7|92872.7|92899.4|92874.4|92897.4|92872.4|18
1645170980000|2022-02-18 07:56:20|92897.8|92872.8|92898.1|92873.1|92898.4|92873.4|92897.4|92872.4|19
1645170990000|2022-02-18 07:56:30|92898.3|92873.3|92899.5|92874.5|92900.9|92875.9|92898.1|92873.1|30
1645171000000|2022-02-18 07:56:40|92900.3|92875.3|92905.7|92880.7|92905.7|92880.7|92899.3|92874.3|29
1645171010000|2022-02-18 07:56:50|92905.8|92880.8|92902.9|92877.9|92908.8|92883.8|92902.7|92877.7|47
1645171020000|2022-02-18 07:57:00|92903|92878|92903.6|92878.6|92903.6|92878.6|92900.5|92875.5|42
1645171030000|2022-02-18 07:57:10|92903.2|92878.2|92910.2|92885.2|92910.3|92885.3|92902.8|92877.8|32
1645171040000|2022-02-18 07:57:20|92910.7|92885.7|92916.3|92891.3|92916.3|92891.3|92910.1|92885.1|37
1645171050000|2022-02-18 07:57:30|92915.7|92890.7|92919.2|92894.2|92920.7|92895.7|92914.9|92889.9|48
1645171060000|2022-02-18 07:57:40|92919.4|92894.4|92919.7|92894.7|92920.6|92895.6|92917.3|92892.3|31
1645171070000|2022-02-18 07:57:50|92920.1|92895.1|92916.7|92891.7|92920.1|92895.1|92912.5|92887.5|41
1645171080000|2022-02-18 07:58:00|92916.8|92891.8|92912.6|92887.6|92916.8|92891.8|92912.4|92887.4|39
1645171090000|2022-02-18 07:58:10|92912.7|92887.7|92911.2|92886.2|92913.1|92888.1|92910.8|92885.8|38
1645171100000|2022-02-18 07:58:20|92912.6|92887.6|92910.4|92885.4|92912.6|92887.6|92908.9|92883.9|29
1645171110000|2022-02-18 07:58:30|92910.3|92885.3|92892.8|92867.8|92911.4|92886.4|92891.1|92853.6|53
1645171120000|2022-02-18 07:58:40|92892.9|92867.9|92882.1|92857.1|92892.9|92867.9|92882.1|92857.1|46
1645171130000|2022-02-18 07:58:50|92882.3|92857.3|92884.4|92859.4|92884.8|92859.8|92881.5|92856.5|48
1645171140000|2022-02-18 07:59:00|92884.3|92859.3|92860.5|92835.5|92884.9|92859.9|92860.5|92835.5|55
1645171150000|2022-02-18 07:59:10|92861.2|92836.2|92870.1|92845.1|92871.4|92846.4|92861.1|92836.1|57
1645171160000|2022-02-18 07:59:20|92870.9|92845.9|92874.1|92849.1|92876|92851|92870.9|92845.9|44
1645171170000|2022-02-18 07:59:30|92874.2|92849.2|92866.1|92841.1|92874.2|92849.2|92866.1|92841.1|34
1645171180000|2022-02-18 07:59:40|92866.8|92841.8|92857.7|92832.7|92866.8|92841.8|92856.6|92831.6|39
1645171190000|2022-02-18 07:59:50|92858.6|92833.6|92859.6|92834.6|92861.2|92836.2|92852.7|92827.7|59
1645171200000|2022-02-18 08:00:00|92859.4|92834.4|92867.1|92842.1|92873.4|92848.4|92859.4|92834.4|68
1645171210000|2022-02-18 08:00:10|92866.8|92841.8|92859|92834|92868.5|92843.5|92857.9|92832.9|59
1645171220000|2022-02-18 08:00:20|92859.1|92834.1|92852.5|92827.5|92867.1|92834.1|92851.7|92815|53
1645171230000|2022-02-18 08:00:30|92849.7|92824.7|92852|92827|92863.3|92831.8|92848.4|92813.3|59
1645171240000|2022-02-18 08:00:40|92852.7|92827.7|92855.3|92830.3|92862.7|92837.7|92852.7|92827.7|48
1645171250000|2022-02-18 08:00:50|92854.9|92829.9|92847.2|92822.2|92859.8|92834.8|92846.3|92821.3|44
1645171260000|2022-02-18 08:01:00|92846.3|92821.3|92848.6|92823.6|92850.2|92825.2|92846|92821|41
1645171270000|2022-02-18 08:01:10|92848.3|92823.3|92843.8|92818.8|92848.9|92823.9|92843.1|92818.1|33
1645171280000|2022-02-18 08:01:20|92843.7|92818.7|92846.9|92821.9|92846.9|92821.9|92842.2|92817.2|30
1645171290000|2022-02-18 08:01:30|92847.4|92822.4|92831.8|92806.8|92847.4|92822.4|92828.2|92794|67
1645171300000|2022-02-18 08:01:40|92831.5|92806.5|92835.2|92810.2|92838|92813|92831|92806|45
1645171310000|2022-02-18 08:01:50|92835.1|92810.1|92877.1|92827.1|92877.1|92837.3|92834.3|92809.3|53
1645171320000|2022-02-18 08:02:00|92864.7|92839.7|92888.9|92863.9|92903|92866.1|92864.6|92832.7|66
1645171330000|2022-02-18 08:02:10|92889.6|92864.6|92907.7|92857.7|92907.7|92869.3|92878.1|92843.4|46
1645171340000|2022-02-18 08:02:20|92907.3|92857.3|92908|92858|92909.1|92859.1|92905.6|92855.6|54
1645171350000|2022-02-18 08:02:30|92908.1|92858.1|92924.9|92874.9|92925.1|92886.7|92902.8|92857.6|61
1645171360000|2022-02-18 08:02:40|92924.6|92874.6|92891.8|92866.8|92925.1|92888.1|92891.6|92857.1|58
1645171370000|2022-02-18 08:02:50|92889.2|92864.2|92880.8|92855.8|92898.1|92865|92879.9|92841.6|51
1645171380000|2022-02-18 08:03:00|92879.7|92854.7|92872.7|92847.7|92890.5|92855|92870.3|92837.8|62
1645171390000|2022-02-18 08:03:10|92872.5|92847.5|92869.4|92844.4|92883.9|92849.8|92857.2|92816.3|55
1645171400000|2022-02-18 08:03:20|92881|92831|92881.9|92856.9|92884|92856.9|92867.7|92829.8|47
1645171410000|2022-02-18 08:03:30|92882.6|92857.6|92881|92856|92883.8|92858.8|92876.7|92851.7|45
1645171420000|2022-02-18 08:03:40|92881.5|92856.5|92934.2|92884.2|92934.5|92896.9|92881.5|92845.1|53
1645171430000|2022-02-18 08:03:50|92934|92884|92899.1|92874.1|92934|92894.5|92894.7|92869.7|60
1645171440000|2022-02-18 08:04:00|92899.3|92874.3|92906.4|92881.4|92908.3|92883.3|92893.4|92868.4|61
1645171450000|2022-02-18 08:04:10|92906.5|92881.5|92899.3|92874.3|92906.7|92881.7|92898.3|92873.3|59
1645171460000|2022-02-18 08:04:20|92899.9|92874.9|92903|92878|92905.1|92880.1|92899.1|92874.1|50
1645171470000|2022-02-18 08:04:30|92903.7|92878.7|92907.2|92882.2|92907.7|92882.7|92902.7|92877.7|41
1645171480000|2022-02-18 08:04:40|92907.5|92882.5|92912.7|92887.7|92917|92892|92907.5|92882.5|29
1645171490000|2022-02-18 08:04:50|92911.7|92886.7|92912.9|92887.9|92917.6|92892.6|92911.7|92886.7|40
1645171500000|2022-02-18 08:05:00|92912.5|92887.5|92915.6|92890.6|92918.1|92893.1|92911.6|92886.6|42
1645171510000|2022-02-18 08:05:10|92915.2|92890.2|92913.4|92888.4|92915.5|92890.5|92912.2|92887.2|40
1645171520000|2022-02-18 08:05:20|92913.7|92888.7|92945|92920|92945|92920|92908.1|92883.1|54
1645171530000|2022-02-18 08:05:30|92949.1|92924.1|92954.7|92929.7|92959.8|92934.8|92949.1|92924.1|50
1645171540000|2022-02-18 08:05:40|92953.3|92928.3|92965.4|92940.4|92965.4|92940.4|92949|92913.3|53
1645171550000|2022-02-18 08:05:50|92966.1|92941.1|92957|92932|92995|92970|92957|92932|71
1645171560000|2022-02-18 08:06:00|92956.4|92931.4|92972.1|92947.1|92984.7|92948.9|92955.9|92921.5|63
1645171570000|2022-02-18 08:06:10|92972.4|92947.4|93010.2|92985.2|93023.8|92986|92972.4|92942|64
1645171580000|2022-02-18 08:06:20|93008.6|92983.6|93007|92957|93012.2|92983.6|92986.6|92947.8|70
1645171590000|2022-02-18 08:06:30|93007.3|92957.3|93026.2|93001.2|93048.3|93002.6|93001.1|92955.1|68
1645171600000|2022-02-18 08:06:40|93026.6|93001.6|93013.5|92988.5|93026.6|93001.6|93006.1|92967.7|66
1645171610000|2022-02-18 08:06:50|93014|92989|93009.4|92984.4|93023.1|92990.9|93009.4|92972.6|52
1645171620000|2022-02-18 08:07:00|93005.2|92980.2|92993.6|92968.6|93005.4|92980.2|92986.5|92947.9|72
1645171630000|2022-02-18 08:07:10|92994.4|92969.4|93008.8|92983.8|93022.2|92987.1|92994.4|92962.8|63
1645171640000|2022-02-18 08:07:20|93007.9|92982.9|93016.5|92991.5|93016.5|92991.5|93007.9|92982.9|41
1645171650000|2022-02-18 08:07:30|93012.3|92987.3|93009|92984|93034.2|92998|93008.9|92982.4|55
1645171660000|2022-02-18 08:07:40|93008.8|92983.8|93024.1|92999.1|93035.2|92999.1|93007.6|92982.6|58
1645171670000|2022-02-18 08:07:50|93024.7|92999.7|93033.3|93008.3|93040.6|93015.6|93024.6|92999.6|54
1645171680000|2022-02-18 08:08:00|93033.5|93008.5|93023.2|92998.2|93043.8|93008.5|93022.7|92986.1|61
1645171690000|2022-02-18 08:08:10|93023.7|92998.7|93019.1|92994.1|93037.1|93000.2|93017.4|92981.9|55
1645171700000|2022-02-18 08:08:20|93018.5|92993.5|93016.7|92991.7|93023.8|92998.8|93013.9|92988.9|58
1645171710000|2022-02-18 08:08:30|93017.3|92992.3|93017.9|92992.9|93055.6|93020.3|93016|92977.5|72
1645171720000|2022-02-18 08:08:40|93019.2|92994.2|93027.1|92977.1|93027.1|92994.6|93004.4|92968.4|52
1645171730000|2022-02-18 08:08:50|93026.9|92976.9|93015.4|92990.4|93039.5|92999.1|93009.8|92976.9|55
1645171740000|2022-02-18 08:09:00|93015.1|92990.1|93022.2|92997.2|93022.2|92997.2|93013.2|92988.2|41
1645171750000|2022-02-18 08:09:10|93022.8|92997.8|93046.2|92996.2|93046.4|93009.5|93019.4|92994.4|42
1645171760000|2022-02-18 08:09:20|93047.9|92997.9|93029.2|93004.2|93048.5|93014|93027.5|92996.4|43
1645171770000|2022-02-18 08:09:30|93028.6|93003.6|93029.2|93004.2|93032.1|93007.1|93025.6|93000.6|47
1645171780000|2022-02-18 08:09:40|93029.3|93004.3|93052|93027|93070.9|93035.1|93029.3|93004.3|46
1645171790000|2022-02-18 08:09:50|93054.7|93029.7|93064.7|93014.7|93068.4|93035.8|93050.2|93014|50
1645171800000|2022-02-18 08:10:00|93064.6|93014.6|93019.7|92994.7|93065.3|93015.3|93019.7|92987.1|63
1645171810000|2022-02-18 08:10:10|93018.8|92993.8|93006.5|92981.5|93024.1|92993.8|93004.3|92969.6|51
1645171820000|2022-02-18 08:10:20|93006.2|92981.2|93020.7|92995.7|93022.5|92997.5|93005.6|92980.6|45
1645171830000|2022-02-18 08:10:30|93020.6|92995.6|93037.5|93012.5|93054.7|93013.9|93019.7|92994.7|60
1645171840000|2022-02-18 08:10:40|93037.6|93012.6|93017.3|92992.3|93039.3|93012.6|93015.7|92981.8|70
1645171850000|2022-02-18 08:10:50|93016.6|92991.6|93022.3|92997.3|93023.8|92998.8|93016.2|92991.2|57
1645171860000|2022-02-18 08:11:00|93022.5|92997.5|93019.9|92994.9|93025.3|93000.3|93019.7|92994.7|38
1645171870000|2022-02-18 08:11:10|93020|92995|93006.6|92981.6|93020|92995|93002.7|92966.9|51
1645171880000|2022-02-18 08:11:20|93007.6|92982.6|93024.9|92974.9|93025|92984.4|93002.7|92974.4|57
1645171890000|2022-02-18 08:11:30|93024.7|92974.7|93012|92987|93034.4|93001.5|93009.3|92974.7|54
1645171900000|2022-02-18 08:11:40|93013.1|92988.1|93010.1|92985.1|93013.5|92988.5|93008.6|92983.6|50
1645171910000|2022-02-18 08:11:50|93011|92986|93027.2|93002.2|93050.2|93013.3|93011|92986|58
1645171920000|2022-02-18 08:12:00|93025.2|93000.2|93013.4|92988.4|93025.3|93000.3|93013.4|92988.4|53
1645171930000|2022-02-18 08:12:10|93013.3|92988.3|92988.3|92963.3|93013.8|92988.3|92987.5|92962.5|44
1645171940000|2022-02-18 08:12:20|92988.4|92963.4|92999.5|92974.5|93012|92975.2|92988.4|92961.7|58
1645171950000|2022-02-18 08:12:30|92999.7|92974.7|93004.5|92979.5|93006.2|92981.2|92997.7|92972.7|41
1645171960000|2022-02-18 08:12:40|93004.3|92979.3|93000.4|92975.4|93004.8|92979.8|92998.7|92973.7|46
1645171970000|2022-02-18 08:12:50|92999.7|92974.7|93013.8|92988.8|93014.2|92989.2|92995.4|92970.4|62
1645171980000|2022-02-18 08:13:00|93015.4|92990.4|93019.1|92994.1|93033.4|93000.7|93013.7|92980.2|61
1645171990000|2022-02-18 08:13:10|93019.5|92994.5|93015|92990|93019.5|92994.5|93014.9|92989.9|26
1645172000000|2022-02-18 08:13:20|93014.8|92989.8|93020.7|92995.7|93042.3|93005.9|93014.2|92989.2|51
1645172010000|2022-02-18 08:13:30|93020.5|92995.5|93021.2|92996.2|93030.2|92998.7|93017.8|92980.2|54
1645172020000|2022-02-18 08:13:40|93021|92996|93020.8|92995.8|93022.7|92997.7|93019.8|92994.8|37
1645172030000|2022-02-18 08:13:50|93021.3|92996.3|93040.1|92990.1|93041.3|93002.9|93021.1|92987.5|40
1645172040000|2022-02-18 08:14:00|93042.4|92992.4|93044.8|93019.8|93058.6|93021.5|93042.4|92992.4|58
1645172050000|2022-02-18 08:14:10|93044.4|93019.4|93039.1|93014.1|93046.3|93021.3|93037.7|93012.7|38
1645172060000|2022-02-18 08:14:20|93039.4|93014.4|93030.8|93005.8|93039.6|93014.6|93026.5|93001.5|52
1645172070000|2022-02-18 08:14:30|93032|93007|93033.4|93008.4|93034.9|93009.9|93032|93007|28
1645172080000|2022-02-18 08:14:40|93033.6|93008.6|93032.7|93007.7|93033.6|93008.6|93030.8|93005.8|26
1645172090000|2022-02-18 08:14:50|93032.5|93007.5|93043.5|93018.5|93044.7|93019.7|93029.9|93004.9|38
1645172100000|2022-02-18 08:15:00|93043.1|93018.1|93070.5|93045.5|93070.5|93045.5|93041.6|93016.6|54
1645172110000|2022-02-18 08:15:10|93069.6|93044.6|93065.9|93040.9|93083.8|93047.2|93065.7|93028.5|48
1645172120000|2022-02-18 08:15:20|93066.2|93041.2|93063.1|93038.1|93092.5|93056.8|93060.6|93021.4|64
1645172130000|2022-02-18 08:15:30|93062.1|93037.1|93055.2|93030.2|93063.3|93038.3|93053.4|93028.4|61
1645172140000|2022-02-18 08:15:40|93055|93030|93045.1|92995.1|93055|93030|93035.4|92995.1|57
1645172150000|2022-02-18 08:15:50|93045.9|92995.9|93046|93021|93058.9|93024.6|93033.6|92995.9|55
1645172160000|2022-02-18 08:16:00|93045.5|93020.5|93051.8|93001.8|93058.3|93020.9|93042.1|93001.8|46
1645172170000|2022-02-18 08:16:10|93051.7|93001.7|93046.8|92996.8|93052|93010|93032.8|92984.8|50
1645172180000|2022-02-18 08:16:20|93047|92997|93048.2|92998.2|93048.2|93010.4|93032.1|92994.3|47
1645172190000|2022-02-18 08:16:30|93048.1|92998.1|93030.3|93005.3|93048.1|93007.6|93027.9|92996.8|46
1645172200000|2022-02-18 08:16:40|93030.2|93005.2|93030.4|93005.4|93030.9|93005.9|93028|93003|40
1645172210000|2022-02-18 08:16:50|93030.7|93005.7|93039.2|93014.2|93041.5|93016.5|93028.7|93003.7|51
1645172220000|2022-02-18 08:17:00|93038.9|93013.9|93040.7|93015.7|93041.5|93016.5|93038|93013|53
1645172230000|2022-02-18 08:17:10|93040.6|93015.6|93029.5|93004.5|93040.9|93015.9|93029.5|93004.5|38
1645172240000|2022-02-18 08:17:20|93028.9|93003.9|93014.5|92989.5|93031|93006|93013.2|92988.2|50
1645172250000|2022-02-18 08:17:30|93014.3|92989.3|92981.3|92956.3|93021.5|92989.4|92981.3|92945.7|58
1645172260000|2022-02-18 08:17:40|92980.7|92955.7|92984.2|92934.2|92990.7|92956.2|92974.9|92934.2|43
1645172270000|2022-02-18 08:17:50|92972|92947|92974.7|92949.7|92987.3|92950.5|92965.2|92931.5|51
1645172280000|2022-02-18 08:18:00|92987.1|92937.1|92983.5|92958.5|92996.3|92959.4|92977.5|92937.1|50
1645172290000|2022-02-18 08:18:10|92983.3|92958.3|93014.9|92989.9|93023|92989.9|92982.6|92957.6|54
1645172300000|2022-02-18 08:18:20|93027.5|92977.5|93024.9|92999.9|93027.5|93001.7|93015.3|92977.5|44
1645172310000|2022-02-18 08:18:30|93024.4|92999.4|93020.4|92995.4|93024.4|92999.4|93019.2|92994.2|34
1645172320000|2022-02-18 08:18:40|93020.3|92995.3|93023.6|92998.6|93035|92998.7|93019.6|92984.2|35
1645172330000|2022-02-18 08:18:50|93023.5|92998.5|93027.6|93002.6|93034.6|93009.6|93023.1|92998.1|49
1645172340000|2022-02-18 08:19:00|93039.7|92989.7|93020.9|92995.9|93040.1|93003.6|93020.9|92989.4|47
1645172350000|2022-02-18 08:19:10|93021.2|92996.2|93022.2|92997.2|93026.6|93001.6|93021.2|92996.2|51
1645172360000|2022-02-18 08:19:20|93022.3|92997.3|93008.1|92983.1|93022.3|92997.3|93007.6|92982.6|58
1645172370000|2022-02-18 08:19:30|93008.8|92983.8|93008.7|92983.7|93010.9|92985.9|93006.4|92981.4|43
1645172380000|2022-02-18 08:19:40|93008.8|92983.8|93003.6|92978.6|93008.8|92983.8|93002.9|92977.9|41
1645172390000|2022-02-18 08:19:50|93003.7|92978.7|93009.4|92984.4|93011.1|92986.1|93002.3|92977.3|45
1645172400000|2022-02-18 08:20:00|93009.2|92984.2|93015.5|92990.5|93017.8|92992.8|93007.3|92982.3|42
1645172410000|2022-02-18 08:20:10|93015.6|92990.6|93016.3|92991.3|93016.5|92991.5|93015|92990|26
1645172420000|2022-02-18 08:20:20|93016.4|92991.4|93017.9|92992.9|93028.4|92994.9|93014.9|92978.2|37
1645172430000|2022-02-18 08:20:30|93018|92993|93018|92993|93018.5|92993.5|93016.9|92991.9|32
1645172440000|2022-02-18 08:20:40|93017.9|92992.9|93030.1|93005.1|93030.1|93005.1|93013|92975.8|48
1645172450000|2022-02-18 08:20:50|93034.1|93009.1|93042.1|93017.1|93042.4|93017.4|93032.7|93007.7|48
1645172460000|2022-02-18 08:21:00|93043.3|93018.3|93029.8|93004.8|93044.8|93018.3|93026.7|92990.6|59
1645172470000|2022-02-18 08:21:10|93030|93005|93022.6|92997.6|93043|93007.5|93022|92993|43
1645172480000|2022-02-18 08:21:20|93022.8|92997.8|93018.8|92993.8|93023.5|92998.5|93018.8|92993.8|27
1645172490000|2022-02-18 08:21:30|93019|92994|93014|92989|93019.3|92994.3|93012.3|92987.3|45
1645172500000|2022-02-18 08:21:40|93012.3|92987.3|93017.6|92992.6|93017.7|92992.7|93012.3|92987.3|36
1645172510000|2022-02-18 08:21:50|93016.9|92991.9|93016.8|92991.8|93021.5|92996.5|93015.8|92990.8|58
1645172520000|2022-02-18 08:22:00|93017|92992|93013.4|92988.4|93019.2|92994.2|93012|92987|47
1645172530000|2022-02-18 08:22:10|93013.1|92988.1|93017.4|92992.4|93019.8|92994.8|93012.6|92987.6|57
1645172540000|2022-02-18 08:22:20|93017.2|92992.2|93016.7|92991.7|93022.8|92997.8|93013.4|92988.4|48
1645172550000|2022-02-18 08:22:30|93016.1|92991.1|93017.3|92992.3|93019.4|92994.4|93015.7|92990.7|31
1645172560000|2022-02-18 08:22:40|93017.4|92992.4|93016|92991|93017.7|92992.7|93015.4|92990.4|18
1645172570000|2022-02-18 08:22:50|93018.5|92993.5|93014|92989|93019.8|92994.8|93013|92988|30
1645172580000|2022-02-18 08:23:00|93014.1|92989.1|93015|92990|93017|92992|93012.2|92987.2|46
1645172590000|2022-02-18 08:23:10|93014.1|92989.1|93019.9|92994.9|93019.9|92994.9|93014.1|92989.1|50
1645172600000|2022-02-18 08:23:20|93018.8|92993.8|93028.3|92978.3|93032.8|92998.4|93016.2|92978.3|59
1645172610000|2022-02-18 08:23:30|93028.6|92978.6|93026.9|92976.9|93029.5|92993.5|93015.1|92976.5|34
1645172620000|2022-02-18 08:23:40|93029.1|92979.1|93009.6|92984.6|93029.1|92992.6|93008.7|92974|19
1645172630000|2022-02-18 08:23:50|93009.2|92984.2|93015.4|92965.4|93015.4|92987.9|92999.8|92964.5|47
1645172640000|2022-02-18 08:24:00|93015.6|92965.6|93023.7|92973.7|93023.8|92984.6|93003.3|92965.6|33
1645172650000|2022-02-18 08:24:10|93023.5|92973.5|93015.7|92990.7|93026.3|93001.3|93008.8|92973.5|48
1645172660000|2022-02-18 08:24:20|93015.2|92990.2|93018|92993|93029.6|92993|93015.2|92977.4|38
1645172670000|2022-02-18 08:24:30|93018.1|92993.1|93018.8|92993.8|93027.6|92998.8|93015.1|92977.6|44
1645172680000|2022-02-18 08:24:40|93019.9|92994.9|93012.1|92987.1|93031.6|92996.5|93012.1|92976.4|48
1645172690000|2022-02-18 08:24:50|93011.6|92986.6|93011.5|92986.5|93012.9|92987.9|93007.7|92982.7|31
1645172700000|2022-02-18 08:25:00|93011.2|92986.2|93007.3|92982.3|93014.8|92989.8|93005.3|92980.3|45
1645172710000|2022-02-18 08:25:10|93006.5|92981.5|93012.9|92987.9|93027|92991.1|93005.3|92967.9|38
1645172720000|2022-02-18 08:25:20|93013|92988|93006.4|92981.4|93013.1|92988.1|93002.6|92977.6|46
1645172730000|2022-02-18 08:25:30|93006.7|92981.7|93003.8|92978.8|93006.9|92981.9|93002.6|92977.6|34
1645172740000|2022-02-18 08:25:40|93004|92979|93003.9|92978.9|93006|92981|93003.7|92978.7|33
1645172750000|2022-02-18 08:25:50|93004.3|92979.3|93001.8|92976.8|93005.7|92980.7|93001.8|92976.8|33
1645172760000|2022-02-18 08:26:00|93001.9|92976.9|92995.6|92970.6|93003.4|92978.4|92995.6|92970.6|37
1645172770000|2022-02-18 08:26:10|92996|92971|93003|92978|93015.8|92978|92995.7|92964.6|48
1645172780000|2022-02-18 08:26:20|93003.3|92978.3|92999.6|92974.6|93009.8|92978.3|92994.9|92959.8|53
1645172790000|2022-02-18 08:26:30|92999.1|92974.1|92998.8|92973.8|93016.6|92979.7|92997.8|92966.6|52
1645172800000|2022-02-18 08:26:40|92998.2|92973.2|92997.3|92972.3|93000.3|92975.3|92997.3|92972.3|33
1645172810000|2022-02-18 08:26:50|92997.5|92972.5|93000.3|92975.3|93015.9|92978.1|92997.5|92963.9|41
1645172820000|2022-02-18 08:27:00|93000.6|92975.6|92993.1|92968.1|93000.8|92975.8|92992.5|92967.5|41
1645172830000|2022-02-18 08:27:10|92993.4|92968.4|92996.6|92971.6|92998.5|92973.5|92993.4|92968.4|32
1645172840000|2022-02-18 08:27:20|92996.4|92971.4|92999.4|92974.4|92999.4|92974.4|92995|92970|26
1645172850000|2022-02-18 08:27:30|92999.3|92974.3|92993.1|92968.1|92999.3|92974.3|92990.7|92965.7|35
1645172860000|2022-02-18 08:27:40|92994.1|92969.1|92990.7|92965.7|92994.3|92969.3|92990.7|92965.7|36
1645172870000|2022-02-18 08:27:50|92991|92966|92996.4|92971.4|92997.4|92972.4|92991|92966|41
1645172880000|2022-02-18 08:28:00|92995.9|92970.9|92996.7|92971.7|92998.4|92973.4|92994.2|92969.2|49
1645172890000|2022-02-18 08:28:10|92997|92972|92996.2|92971.2|92998.7|92973.7|92993.9|92968.9|48
1645172900000|2022-02-18 08:28:20|92996.3|92971.3|92991.5|92966.5|93008.1|92972.1|92991.2|92956.5|46
1645172910000|2022-02-18 08:28:30|92991.3|92966.3|93004.6|92979.6|93006.3|92981.3|92989.9|92964.9|44
1645172920000|2022-02-18 08:28:40|93004.4|92979.4|93009.6|92984.6|93009.6|92984.6|93003.8|92978.8|35
1645172930000|2022-02-18 08:28:50|93009.5|92984.5|93003.2|92978.2|93009.5|92984.5|93002.7|92977.7|28
1645172940000|2022-02-18 08:29:00|93003|92978|93026.6|93001.6|93027.2|93002.2|93002.7|92977.7|58
1645172950000|2022-02-18 08:29:10|93027.5|93002.5|93026|93001|93028.5|93003.5|93022.6|92997.6|41
1645172960000|2022-02-18 08:29:20|93025.8|93000.8|93037.6|93012.6|93039.3|93014.3|93025|93000|36
1645172970000|2022-02-18 08:29:30|93038.6|93013.6|93019.4|92994.4|93038.6|93013.6|93019.2|92994.2|48
1645172980000|2022-02-18 08:29:40|93018.2|92993.2|93005.2|92980.2|93018.6|92993.6|93003.8|92978.8|56
1645172990000|2022-02-18 08:29:50|93004.5|92979.5|93009.2|92984.2|93009.4|92984.4|93004.1|92979.1|35
1645173000000|2022-02-18 08:30:00|93008.5|92983.5|93005.7|92980.7|93008.8|92983.8|93004.5|92979.5|37
1645173010000|2022-02-18 08:30:10|93005.8|92980.8|92998.2|92973.2|93014.6|92981.5|92997.5|92964.6|35
1645173020000|2022-02-18 08:30:20|92998.1|92973.1|92999|92974|93002.7|92977.7|92995.5|92970.5|36
1645173030000|2022-02-18 08:30:30|92999.1|92974.1|93000.1|92975.1|93002|92977|92999.1|92974.1|27
1645173040000|2022-02-18 08:30:40|93000.3|92975.3|93000.5|92975.5|93003|92978|92999.6|92974.6|23
1645173050000|2022-02-18 08:30:50|93000.3|92975.3|92995.7|92970.7|93000.3|92975.3|92995.5|92970.5|36
1645173060000|2022-02-18 08:31:00|92995.8|92970.8|93005.4|92980.4|93005.4|92980.4|92993.7|92968.7|46
1645173070000|2022-02-18 08:31:10|93005.5|92980.5|93009.2|92984.2|93009.4|92984.4|93002.5|92977.5|37
1645173080000|2022-02-18 08:31:20|93009.6|92984.6|93004.2|92979.2|93009.9|92984.9|93004.2|92979.2|41
1645173090000|2022-02-18 08:31:30|93003|92978|93000.8|92975.8|93003.3|92978.3|93000.5|92975.5|42
1645173100000|2022-02-18 08:31:40|93004.1|92979.1|93031.9|93006.9|93033.6|93008.6|93000.1|92975.1|59
1645173110000|2022-02-18 08:31:50|93031.7|93006.7|93025.5|93000.5|93044.1|93007.6|93024.8|92990.9|48
1645173120000|2022-02-18 08:32:00|93025.7|93000.7|93036.8|93011.8|93036.8|93011.8|93023.3|92998.3|56
1645173130000|2022-02-18 08:32:10|93038.3|93013.3|93033.8|93008.8|93056.3|93021.1|93033.8|93006.2|58
1645173140000|2022-02-18 08:32:20|93035.4|93010.4|93033.3|93008.3|93037.2|93012.2|93029.4|93004.4|39
1645173150000|2022-02-18 08:32:30|93032.6|93007.6|93034.1|93009.1|93052.5|93017.1|93032.6|93001.7|48
1645173160000|2022-02-18 08:32:40|93033.8|93008.8|93030.7|93005.7|93035.1|93010.1|93030.5|93005.5|44
1645173170000|2022-02-18 08:32:50|93029.9|93004.9|93032|93007|93034.3|93009.3|93029.8|93004.8|42
1645173180000|2022-02-18 08:33:00|93031.7|93006.7|93024.1|92999.1|93032.1|93007.1|93023.8|92998.8|48
1645173190000|2022-02-18 08:33:10|93024.2|92999.2|93025.6|93000.6|93027.6|93002.6|93024.2|92999.2|45
1645173200000|2022-02-18 08:33:20|93024.8|92999.8|93026.8|93001.8|93027.2|93002.2|93023.1|92998.1|45
1645173210000|2022-02-18 08:33:30|93026.9|93001.9|93025|93000|93027.1|93002.1|93024.6|92999.6|21
1645173220000|2022-02-18 08:33:40|93025.1|93000.1|93017|92992|93026.3|93001.3|93015.1|92990.1|28
1645173230000|2022-02-18 08:33:50|93016.5|92991.5|93006.4|92981.4|93017.4|92992.4|93006.4|92981.4|49
1645173240000|2022-02-18 08:34:00|93007|92982|93003|92978|93007|92982|93002|92977|36
1645173250000|2022-02-18 08:34:10|93002.9|92977.9|93001.7|92976.7|93004.4|92979.4|92997.9|92972.9|58
1645173260000|2022-02-18 08:34:20|93001.6|92976.6|93008|92983|93009.2|92984.2|93001.6|92976.6|52
1645173270000|2022-02-18 08:34:30|93007.8|92982.8|93004.6|92979.6|93008|92983|92999.6|92974.6|56
1645173280000|2022-02-18 08:34:40|93004.2|92979.2|93011.7|92986.7|93014|92989|92994.4|92969.4|60
1645173290000|2022-02-18 08:34:50|93011.6|92986.6|93015.5|92990.5|93015.5|92990.5|93005.2|92980.2|64
1645173300000|2022-02-18 08:35:00|93015.3|92990.3|93012.6|92987.6|93017.1|92992.1|93012.6|92987.6|56
1645173310000|2022-02-18 08:35:10|93012.8|92987.8|93045.4|93020.4|93046.2|93021.2|93012.5|92987.5|58
1645173320000|2022-02-18 08:35:20|93046.2|93021.2|93035.3|93010.3|93046.2|93021.2|93033.5|93008.5|56
1645173330000|2022-02-18 08:35:30|93035|93010|93018.8|92993.8|93035|93010|93018.8|92993.8|58
1645173340000|2022-02-18 08:35:40|93019|92994|93010.4|92985.4|93028.7|93003.7|93009.6|92984.6|67
1645173350000|2022-02-18 08:35:50|93009.6|92984.6|93010.9|92985.9|93011.7|92986.7|93008.5|92983.5|41
1645173360000|2022-02-18 08:36:00|93010.3|92985.3|93009.7|92984.7|93015.2|92990.2|93008.5|92983.5|62
1645173370000|2022-02-18 08:36:10|93009.2|92984.2|93016.7|92991.7|93017.6|92992.6|93007.5|92982.5|54
1645173380000|2022-02-18 08:36:20|93017.2|92992.2|93035.5|93010.5|93037.3|93012.3|93017|92992|56
1645173390000|2022-02-18 08:36:30|93034.4|93009.4|93029.4|93004.4|93037|93012|93028.7|93003.7|46
1645173400000|2022-02-18 08:36:40|93028.2|93003.2|93022.1|92997.1|93028.2|93003.2|93021.5|92996.5|47
1645173410000|2022-02-18 08:36:50|93022.5|92997.5|93033.6|93008.6|93033.6|93008.6|93021.9|92996.9|49
1645173420000|2022-02-18 08:37:00|93034.6|93009.6|93039.7|93014.7|93039.7|93014.7|93031.5|93006.5|50
1645173430000|2022-02-18 08:37:10|93038.8|93013.8|93011.9|92986.9|93047.4|93013.8|93011.9|92986.9|63
1645173440000|2022-02-18 08:37:20|92998.5|92973.5|92999.6|92974.6|93012.3|92976.6|92993.6|92960.8|53
1645173450000|2022-02-18 08:37:30|92999.7|92974.7|93014.4|92989.4|93027.9|93002.9|92999.6|92974.6|65
1645173460000|2022-02-18 08:37:40|93013.5|92988.5|93009.5|92984.5|93015|92990|93008.7|92983.7|54
1645173470000|2022-02-18 08:37:50|93007.7|92982.7|93003.5|92978.5|93010.7|92985.7|93001.7|92976.7|50
1645173480000|2022-02-18 08:38:00|93005.9|92980.9|93003.7|92978.7|93005.9|92980.9|93003.6|92978.6|37
1645173490000|2022-02-18 08:38:10|93003|92978|93006.2|92981.2|93006.2|92981.2|92999.8|92974.8|39
1645173500000|2022-02-18 08:38:20|93005.8|92980.8|93006.7|92981.7|93017.3|92992.3|93005.8|92980.8|55
1645173510000|2022-02-18 08:38:30|93006.8|92981.8|93021.7|92996.7|93023.6|92998.6|93006.8|92981.8|46
1645173520000|2022-02-18 08:38:40|93021.8|92996.8|93022.8|92997.8|93024.1|92999.1|93020.2|92995.2|42
1645173530000|2022-02-18 08:38:50|93022|92997|93026.2|93001.2|93029.1|93004.1|93022|92997|57
1645173540000|2022-02-18 08:39:00|93024.9|92999.9|93005.7|92980.7|93025.9|93000.9|93003.2|92978.2|68
1645173550000|2022-02-18 08:39:10|93005.5|92980.5|93003|92978|93008.5|92983.5|93000.9|92975.9|56
1645173560000|2022-02-18 08:39:20|93002.9|92977.9|92999.2|92974.2|93003.7|92978.7|92997.5|92972.5|55
1645173570000|2022-02-18 08:39:30|93000.6|92975.6|92997.7|92972.7|93000.7|92975.7|92996.6|92971.6|58
1645173580000|2022-02-18 08:39:40|92999.3|92974.3|93004.5|92979.5|93005.3|92980.3|92999.2|92974.2|54
1645173590000|2022-02-18 08:39:50|93004.4|92979.4|93003|92978|93005.7|92980.7|93001.8|92976.8|58
1645173600000|2022-02-18 08:40:00|93004|92979|93010.8|92985.8|93016.7|92991.7|93003.5|92978.5|62
1645173610000|2022-02-18 08:40:10|93007.9|92982.9|92998.6|92973.6|93009.4|92984.4|92997.5|92972.5|68
1645173620000|2022-02-18 08:40:20|92999.6|92974.6|93006.1|92981.1|93006.1|92981.1|92999.6|92974.6|59
1645173630000|2022-02-18 08:40:30|93005.7|92980.7|93001.5|92976.5|93007|92982|93000.2|92975.2|54
1645173640000|2022-02-18 08:40:40|93001.4|92976.4|93000.8|92975.8|93004.8|92979.8|92999.5|92974.5|51
1645173650000|2022-02-18 08:40:50|93002.2|92977.2|93005.6|92980.6|93006.7|92981.7|93002.2|92977.2|46
1645173660000|2022-02-18 08:41:00|93005.7|92980.7|93006.9|92981.9|93009.9|92984.9|93004.9|92979.9|45
1645173670000|2022-02-18 08:41:10|93007.1|92982.1|93001.2|92976.2|93008|92983|92999.5|92974.5|41
1645173680000|2022-02-18 08:41:20|93001.4|92976.4|92995.6|92970.6|93001.5|92976.5|92995.6|92970.6|43
1645173690000|2022-02-18 08:41:30|92995|92970|92989.2|92964.2|92995|92970|92986.7|92961.7|46
1645173700000|2022-02-18 08:41:40|92989.1|92964.1|92993.5|92968.5|92995.5|92970.5|92986|92961|36
1645173710000|2022-02-18 08:41:50|92993.1|92968.1|92994.9|92969.9|92994.9|92969.9|92991.7|92966.7|32
1645173720000|2022-02-18 08:42:00|92995.3|92970.3|92993.2|92968.2|92999.1|92974.1|92992.9|92967.9|43
1645173730000|2022-02-18 08:42:10|92993.1|92968.1|92996.3|92971.3|92998|92973|92991.1|92966.1|42
1645173740000|2022-02-18 08:42:20|92992.4|92967.4|92988.9|92963.9|92992.4|92967.4|92988.2|92963.2|39
1645173750000|2022-02-18 08:42:30|92989.2|92964.2|92974.1|92949.1|92989.2|92964.2|92973.7|92948.7|59
1645173760000|2022-02-18 08:42:40|92972.6|92947.6|92971.8|92946.8|92974.1|92949.1|92968.9|92943.9|44
1645173770000|2022-02-18 08:42:50|92972.2|92947.2|92971.5|92946.5|92972.3|92947.3|92967.7|92942.7|50
1645173780000|2022-02-18 08:43:00|92971.4|92946.4|92968.1|92943.1|92974.6|92949.6|92966.1|92941.1|45
1645173790000|2022-02-18 08:43:10|92967.3|92942.3|92969.2|92944.2|92970.4|92945.4|92967.3|92942.3|35
1645173800000|2022-02-18 08:43:20|92968.9|92943.9|92967.1|92942.1|92969.2|92944.2|92966.4|92941.4|36
1645173810000|2022-02-18 08:43:30|92968.5|92943.5|92967.2|92942.2|92971.3|92946.3|92966.2|92941.2|43
1645173820000|2022-02-18 08:43:40|92967.8|92942.8|92978.6|92953.6|92979.1|92954.1|92967.1|92942.1|49
1645173830000|2022-02-18 08:43:50|92978.7|92953.7|92976.6|92951.6|92979.3|92954.3|92976|92951|40
1645173840000|2022-02-18 08:44:00|92976.7|92951.7|92967.8|92942.8|92977.4|92952.4|92967.8|92942.8|58
1645173850000|2022-02-18 08:44:10|92967.5|92942.5|92964.1|92939.1|92968.5|92943.5|92963.8|92938.8|36
1645173860000|2022-02-18 08:44:20|92964.9|92939.9|92961.5|92936.5|92966|92941|92961.1|92936.1|44
1645173870000|2022-02-18 08:44:30|92961.7|92936.7|92953|92928|92961.7|92936.7|92953|92928|35
1645173880000|2022-02-18 08:44:40|92952.5|92927.5|92960.2|92935.2|92960.7|92935.7|92952.5|92927.5|57
1645173890000|2022-02-18 08:44:50|92961.5|92936.5|92959.2|92934.2|92963.8|92938.8|92959.2|92934.2|52
1645173900000|2022-02-18 08:45:00|92958.7|92933.7|92960.6|92935.6|92965.1|92940.1|92958.7|92933.7|58
1645173910000|2022-02-18 08:45:10|92960.5|92935.5|92960.6|92935.6|92960.9|92935.9|92958|92933|32
1645173920000|2022-02-18 08:45:20|92960.5|92935.5|92959.3|92934.3|92961.2|92936.2|92957.2|92932.2|32
1645173930000|2022-02-18 08:45:30|92959.1|92934.1|92958.6|92933.6|92960.9|92935.9|92958.3|92933.3|44
1645173940000|2022-02-18 08:45:40|92957.9|92932.9|92958.2|92933.2|92959.3|92934.3|92957.1|92932.1|28
1645173950000|2022-02-18 08:45:50|92958.3|92933.3|92942.9|92917.9|92958.4|92933.4|92937.5|92912.5|48
1645173960000|2022-02-18 08:46:00|92942.6|92917.6|92965.2|92940.2|92965.2|92940.2|92942.6|92917.6|55
1645173970000|2022-02-18 08:46:10|92969|92944|92987.8|92962.8|92990.6|92965.6|92969|92944|57
1645173980000|2022-02-18 08:46:20|92987.9|92962.9|92987.6|92962.6|93000.9|92967.8|92986.8|92950.9|35
1645173990000|2022-02-18 08:46:30|92987.7|92962.7|92991|92966|92992|92967|92986.6|92961.6|47
1645174000000|2022-02-18 08:46:40|92991.4|92966.4|92990.8|92965.8|92991.5|92966.5|92983.4|92958.4|50
1645174010000|2022-02-18 08:46:50|92990.3|92965.3|92984.2|92959.2|92996.1|92971.1|92983.2|92958.2|48
1645174020000|2022-02-18 08:47:00|92984.6|92959.6|92987.4|92962.4|92987.4|92962.4|92982.2|92957.2|40
1645174030000|2022-02-18 08:47:10|92988.5|92963.5|92993.5|92968.5|92993.7|92968.7|92986.6|92961.6|37
1645174040000|2022-02-18 08:47:20|92993.7|92968.7|92995.5|92970.5|92995.5|92970.5|92993|92968|31
1645174050000|2022-02-18 08:47:30|92995.6|92970.6|92995.4|92970.4|92995.9|92970.9|92989.9|92964.9|33
1645174060000|2022-02-18 08:47:40|92995.6|92970.6|92988.7|92963.7|93004.2|92970.9|92988.1|92954|34
1645174070000|2022-02-18 08:47:50|92988.5|92963.5|92992.6|92967.6|93006.4|92971.8|92988.3|92950.8|46
1645174080000|2022-02-18 08:48:00|92992.5|92967.5|93007.4|92982.4|93008.8|92983.8|92991.8|92966.8|43
1645174090000|2022-02-18 08:48:10|93008.8|92983.8|93029.8|93004.8|93042.8|93007.7|93008.8|92983.8|52
1645174100000|2022-02-18 08:48:20|93029.5|93004.5|93026.8|93001.8|93031.7|93006.7|93022.9|92997.9|52
1645174110000|2022-02-18 08:48:30|93027.1|93002.1|93014.1|92989.1|93027.1|93002.1|93013.3|92988.3|54
1645174120000|2022-02-18 08:48:40|93014.2|92989.2|93016|92991|93018.2|92993.2|93011.5|92986.5|47
1645174130000|2022-02-18 08:48:50|93015|92990|93018.5|92993.5|93020.1|92995.1|93014.7|92989.7|46
1645174140000|2022-02-18 08:49:00|93018.9|92993.9|93018.4|92993.4|93020.5|92995.5|93014.7|92989.7|53
1645174150000|2022-02-18 08:49:10|93018.5|92993.5|93035.1|93010.1|93035.1|93010.1|93017.9|92992.9|57
1645174160000|2022-02-18 08:49:20|93035|93010|93039.6|93014.6|93041.3|93016.3|93035|93010|46
1645174170000|2022-02-18 08:49:30|93040.2|93015.2|93056.4|93031.4|93071.4|93035.2|93036.9|93011.9|53
1645174180000|2022-02-18 08:49:40|93056.1|93031.1|93031.4|93006.4|93057.8|93032.8|93029.1|93004.1|56
1645174190000|2022-02-18 08:49:50|93031.1|93006.1|93031.9|93006.9|93056.4|93031.4|93029.3|93004.3|66
1645174200000|2022-02-18 08:50:00|93032|93007|93046.8|93021.8|93046.8|93021.8|93032|93007|45
1645174210000|2022-02-18 08:50:10|93048.2|93023.2|93055|93030|93061.9|93036.9|93048.2|93023.2|63
1645174220000|2022-02-18 08:50:20|93054.9|93029.9|93049.9|93024.9|93055.6|93030.6|93048.4|93023.4|50
1645174230000|2022-02-18 08:50:30|93050.3|93025.3|93053.1|93028.1|93053.1|93028.1|93049.5|93024.5|33
1645174240000|2022-02-18 08:50:40|93052.9|93027.9|93085.2|93060.2|93085.5|93060.5|93052.9|93027.9|58
1645174250000|2022-02-18 08:50:50|93084.8|93059.8|93090.3|93065.3|93097.4|93065.9|93083.6|93047.4|45
1645174260000|2022-02-18 08:51:00|93092.5|93067.5|93084.1|93059.1|93092.5|93067.5|93078.7|93053.7|44
1645174270000|2022-02-18 08:51:10|93083.8|93058.8|93088.2|93063.2|93088.5|93063.5|93082.8|93057.8|34
1645174280000|2022-02-18 08:51:20|93088|93063|93088.9|93063.9|93094.3|93069.3|93088|93063|49
1645174290000|2022-02-18 08:51:30|93088.6|93063.6|93087.6|93062.6|93090.6|93065.6|93086.5|93061.5|41
1645174300000|2022-02-18 08:51:40|93087.8|93062.8|93087.5|93062.5|93088|93063|93085.4|93060.4|31
1645174310000|2022-02-18 08:51:50|93087.6|93062.6|93083.5|93058.5|93089.6|93064.6|93082.4|93057.4|25
1645174320000|2022-02-18 08:52:00|93084.7|93059.7|93082.2|93057.2|93086.3|93061.3|93082.2|93057.2|37
1645174330000|2022-02-18 08:52:10|93080.6|93055.6|93079.1|93054.1|93081.5|93056.5|93078|93053|32
1645174340000|2022-02-18 08:52:20|93079.2|93054.2|93077.1|93052.1|93080.9|93055.9|93070.3|93045.3|42
1645174350000|2022-02-18 08:52:30|93076.6|93051.6|93085.6|93060.6|93086.6|93061.6|93073|93048|42
1645174360000|2022-02-18 08:52:40|93086.6|93061.6|93081.7|93056.7|93087.5|93062.5|93080.7|93055.7|50
1645174370000|2022-02-18 08:52:50|93081.8|93056.8|93094.8|93069.8|93096.7|93071.7|93081.2|93056.2|53
1645174380000|2022-02-18 08:53:00|93096.4|93071.4|93089|93064|93097.6|93072.6|93083.7|93058.7|51
1645174390000|2022-02-18 08:53:10|93089.2|93064.2|93093.6|93068.6|93095.4|93070.4|93088.7|93063.7|33
1645174400000|2022-02-18 08:53:20|93093.2|93068.2|93118.3|93093.3|93128.9|93097.3|93090.5|93065.5|41
1645174410000|2022-02-18 08:53:30|93120|93095|93134.3|93109.3|93147.5|93111.7|93115.4|93078.3|59
1645174420000|2022-02-18 08:53:40|93135.6|93110.6|93156.3|93131.3|93168|93135.2|93127.2|93102.2|68
1645174430000|2022-02-18 08:53:50|93154|93129|93129.6|93104.6|93156.4|93131.4|93124.3|93089.4|58
1645174440000|2022-02-18 08:54:00|93129.8|93104.8|93111.3|93086.3|93129.8|93104.8|93099.2|93061.5|66
1645174450000|2022-02-18 08:54:10|93113.2|93088.2|93106.8|93081.8|93114.6|93089.6|93105.7|93080.7|45
1645174460000|2022-02-18 08:54:20|93106.6|93081.6|93114.7|93089.7|93125.8|93090|93104.9|93072.9|51
1645174470000|2022-02-18 08:54:30|93114.6|93089.6|93110|93085|93117.7|93092.7|93109.7|93084.7|51
1645174480000|2022-02-18 08:54:40|93109.9|93084.9|93106.9|93081.9|93112.6|93087.6|93106.9|93081.9|40
1645174490000|2022-02-18 08:54:50|93106.7|93081.7|93098.2|93073.2|93109.5|93083.2|93094.5|93059.5|56
1645174500000|2022-02-18 08:55:00|93097.6|93072.6|93133.4|93108.4|93133.8|93108.8|93096.5|93071.5|72
1645174510000|2022-02-18 08:55:10|93132.5|93107.5|93118|93093|93135.6|93108.8|93116.1|93083.4|60
1645174520000|2022-02-18 08:55:20|93118.8|93093.8|93120.2|93095.2|93120.2|93095.2|93110.8|93085.8|53
1645174530000|2022-02-18 08:55:30|93119.4|93094.4|93133.5|93083.5|93134.9|93098.4|93118.3|93083.5|45
1645174540000|2022-02-18 08:55:40|93133.7|93083.7|93107.5|93082.5|93134.2|93093.4|93105.1|93080.1|63
1645174550000|2022-02-18 08:55:50|93107.8|93082.8|93117.7|93092.7|93117.7|93092.7|93107.7|93082.7|57
1645174560000|2022-02-18 08:56:00|93118.1|93093.1|93123.7|93098.7|93125.5|93100.5|93117.9|93092.9|54
1645174570000|2022-02-18 08:56:10|93124.8|93099.8|93123.4|93098.4|93125.1|93100.1|93122.7|93097.7|38
1645174580000|2022-02-18 08:56:20|93123.6|93098.6|93122.7|93097.7|93124.5|93099.5|93120.8|93095.8|48
1645174590000|2022-02-18 08:56:30|93122.6|93097.6|93126.2|93101.2|93126.6|93101.6|93121.1|93096.1|37
1645174600000|2022-02-18 08:56:40|93126.3|93101.3|93123.7|93098.7|93128|93103|93123.2|93098.2|51
1645174610000|2022-02-18 08:56:50|93122.1|93097.1|93109.1|93084.1|93135.3|93098.6|93108|93075|65
1645174620000|2022-02-18 08:57:00|93109.3|93084.3|93110.7|93085.7|93111.9|93086.9|93106.9|93081.9|48
1645174630000|2022-02-18 08:57:10|93110.8|93085.8|93112.1|93087.1|93126.9|93088.4|93108.6|93074.5|39
1645174640000|2022-02-18 08:57:20|93112|93087|93121.2|93096.2|93123.1|93098.1|93111.2|93086.2|40
1645174650000|2022-02-18 08:57:30|93122.1|93097.1|93125.8|93100.8|93134.4|93101.4|93120.2|93083.8|37
1645174660000|2022-02-18 08:57:40|93125.7|93100.7|93125.6|93100.6|93127.4|93102.4|93124.5|93099.5|23
1645174670000|2022-02-18 08:57:50|93126.5|93101.5|93130.4|93105.4|93130.9|93105.9|93124.8|93099.8|42
1645174680000|2022-02-18 08:58:00|93130.8|93105.8|93126|93101|93130.8|93105.8|93125.7|93100.7|38
1645174690000|2022-02-18 08:58:10|93126.2|93101.2|93130.4|93105.4|93130.5|93105.5|93126.2|93101.2|40
1645174700000|2022-02-18 08:58:20|93130.3|93105.3|93166.6|93141.6|93176.9|93141.6|93129.4|93104.4|47
1645174710000|2022-02-18 08:58:30|93165.3|93140.3|93167.7|93142.7|93168.2|93143.2|93164.9|93139.9|49
1645174720000|2022-02-18 08:58:40|93168.8|93143.8|93167.1|93142.1|93168.8|93143.8|93166.6|93141.6|35
1645174730000|2022-02-18 08:58:50|93167.2|93142.2|93161.4|93136.4|93170|93145|93158.3|93133.3|44
1645174740000|2022-02-18 08:59:00|93162.3|93137.3|93155.8|93130.8|93162.6|93137.6|93155.8|93130.8|47
1645174750000|2022-02-18 08:59:10|93155.5|93130.5|93146|93121|93158.4|93133.4|93145|93120|53
1645174760000|2022-02-18 08:59:20|93146.1|93121.1|93154.9|93104.9|93155.1|93123.6|93141.4|93103.5|44
1645174770000|2022-02-18 08:59:30|93154.6|93104.6|93153.2|93103.2|93154.6|93119.6|93139.7|93102.6|44
1645174780000|2022-02-18 08:59:40|93156.2|93106.2|93157.6|93107.6|93159.3|93109.3|93155.1|93105.1|41
1645174790000|2022-02-18 08:59:50|93157.9|93107.9|93159.1|93109.1|93159.9|93109.9|93156.8|93106.8|37
1645174800000|2022-02-18 09:00:00|93159.2|93109.2|93146.3|93121.3|93159.3|93121.8|93143.3|93107.7|43
1645174810000|2022-02-18 09:00:10|93145.6|93120.6|93133.6|93108.6|93145.7|93120.7|93133.3|93108.3|40
1645174820000|2022-02-18 09:00:20|93133.1|93108.1|93143.6|93118.6|93145.1|93120.1|93130.9|93105.9|49
1645174830000|2022-02-18 09:00:30|93143.5|93118.5|93141.8|93116.8|93150.7|93125.7|93141.6|93116.6|55
1645174840000|2022-02-18 09:00:40|93141.9|93116.9|93144.2|93119.2|93152|93119.3|93139.5|93101.6|43
1645174850000|2022-02-18 09:00:50|93144.9|93119.9|93105.2|93080.2|93145.7|93120.7|93105.2|93079.1|39
1645174860000|2022-02-18 09:01:00|93105.6|93080.6|93115.6|93090.6|93116.3|93091.3|93105.2|93080.2|55
1645174870000|2022-02-18 09:01:10|93116.2|93091.2|93119.5|93094.5|93119.5|93094.5|93114.5|93089.5|48
1645174880000|2022-02-18 09:01:20|93119.7|93094.7|93131.4|93106.4|93140.3|93106.4|93119.7|93088.8|48
1645174890000|2022-02-18 09:01:30|93131.9|93106.9|93141.1|93116.1|93141.5|93116.5|93131.4|93106.4|52
1645174900000|2022-02-18 09:01:40|93141.3|93116.3|93141|93116|93146.6|93121.6|93140.8|93115.8|54
1645174910000|2022-02-18 09:01:50|93139.4|93114.4|93131.6|93106.6|93140.7|93115.7|93130.8|93105.8|45
1645174920000|2022-02-18 09:02:00|93131.5|93106.5|93130.3|93105.3|93132.9|93107.9|93124.2|93099.2|51
1645174930000|2022-02-18 09:02:10|93130.2|93105.2|93140.9|93115.9|93140.9|93115.9|93125.2|93100.2|56
1645174940000|2022-02-18 09:02:20|93140.8|93115.8|93141.2|93116.2|93144.2|93119.2|93139.9|93114.9|44
1645174950000|2022-02-18 09:02:30|93141.1|93116.1|93140.7|93115.7|93142.7|93117.7|93138.6|93113.6|39
1645174960000|2022-02-18 09:02:40|93140.9|93115.9|93144.1|93119.1|93145.6|93120.6|93139.6|93114.6|45
1645174970000|2022-02-18 09:02:50|93144.4|93119.4|93145.6|93120.6|93147.2|93122.2|93143.8|93118.8|41
1645174980000|2022-02-18 09:03:00|93146.1|93121.1|93141.5|93116.5|93147.3|93122.3|93140|93115|52
1645174990000|2022-02-18 09:03:10|93141.2|93116.2|93132.6|93107.6|93141.8|93116.8|93132.6|93107.6|31
1645175000000|2022-02-18 09:03:20|93132.5|93107.5|93133.8|93108.8|93133.9|93108.9|93131.4|93106.4|44
1645175010000|2022-02-18 09:03:30|93133.7|93108.7|93139.7|93114.7|93143.6|93118.6|93133.4|93108.4|50
1645175020000|2022-02-18 09:03:40|93139.2|93114.2|93160.2|93135.2|93165.4|93140.4|93138.8|93113.8|44
1645175030000|2022-02-18 09:03:50|93160|93135|93145.9|93120.9|93174.6|93149.6|93144.7|93119.7|70
1645175040000|2022-02-18 09:04:00|93146.9|93121.9|93155.5|93130.5|93155.5|93130.5|93146.7|93121.7|55
1645175050000|2022-02-18 09:04:10|93154.9|93129.9|93173.7|93148.7|93173.8|93148.8|93154.9|93129.9|62
1645175060000|2022-02-18 09:04:20|93173.5|93148.5|93166.6|93141.6|93173.7|93148.7|93166.6|93141.6|41
1645175070000|2022-02-18 09:04:30|93167.3|93142.3|93148.6|93123.6|93169|93144|93148.3|93123.3|49
1645175080000|2022-02-18 09:04:40|93149|93124|93159.6|93134.6|93162.4|93137.4|93142.4|93117.4|57
1645175090000|2022-02-18 09:04:50|93157.3|93132.3|93158.9|93133.9|93160.2|93135.2|93155.2|93130.2|37
1645175100000|2022-02-18 09:05:00|93159.3|93134.3|93159.7|93134.7|93162.9|93137.9|93158|93133|57
1645175110000|2022-02-18 09:05:10|93159.8|93134.8|93163.6|93138.6|93163.6|93138.6|93158.2|93133.2|38
1645175120000|2022-02-18 09:05:20|93163.4|93138.4|93165.6|93140.6|93165.8|93140.8|93161.3|93136.3|36
1645175130000|2022-02-18 09:05:30|93165.5|93140.5|93164.6|93139.6|93165.5|93140.5|93163|93138|41
1645175140000|2022-02-18 09:05:40|93164.7|93139.7|93135.3|93110.3|93165.1|93140.1|93135.3|93110.3|62
1645175150000|2022-02-18 09:05:50|93135.4|93110.4|93133.8|93108.8|93139.7|93114.7|93133.8|93108.8|52
1645175160000|2022-02-18 09:06:00|93131.7|93106.7|93147.2|93122.2|93147.2|93122.2|93129.6|93104.6|66
1645175170000|2022-02-18 09:06:10|93147.3|93122.3|93148.5|93123.5|93153.1|93128.1|93147.3|93122.3|47
1645175180000|2022-02-18 09:06:20|93148.4|93123.4|93149.8|93124.8|93152.7|93127.7|93136.6|93111.6|68
1645175190000|2022-02-18 09:06:30|93149.6|93124.6|93145.7|93120.7|93149.6|93124.6|93139.3|93114.3|46
1645175200000|2022-02-18 09:06:40|93145.9|93120.9|93142.7|93117.7|93146.2|93121.2|93142|93117|37
1645175210000|2022-02-18 09:06:50|93142.4|93117.4|93193.4|93143.4|93193.6|93156.3|93142.4|93117.4|61
1645175220000|2022-02-18 09:07:00|93193.2|93143.2|93173.9|93148.9|93193.7|93158.6|93172.4|93143.2|48
1645175230000|2022-02-18 09:07:10|93173.1|93148.1|93175.1|93150.1|93177.8|93152.8|93173.1|93148.1|55
1645175240000|2022-02-18 09:07:20|93176|93151|93172.2|93147.2|93178.5|93153.5|93172.1|93147.1|47
1645175250000|2022-02-18 09:07:30|93171.8|93146.8|93164.8|93139.8|93171.8|93146.8|93164.8|93139.8|38
1645175260000|2022-02-18 09:07:40|93164.4|93139.4|93171.2|93146.2|93178.7|93146.2|93163|93128.7|41
1645175270000|2022-02-18 09:07:50|93171.3|93146.3|93169|93144|93171.6|93146.6|93168.3|93143.3|34
1645175280000|2022-02-18 09:08:00|93168.8|93143.8|93170.5|93145.5|93170.5|93145.5|93162.6|93137.6|53
1645175290000|2022-02-18 09:08:10|93168.3|93143.3|93152.4|93127.4|93168.3|93143.3|93152|93127|53
1645175300000|2022-02-18 09:08:20|93152.3|93127.3|93110.8|93085.8|93152.4|93127.4|93102.8|93077.8|69
1645175310000|2022-02-18 09:08:30|93110.6|93085.6|93143.8|93118.8|93144|93119|93107.5|93082.5|61
1645175320000|2022-02-18 09:08:40|93144.2|93119.2|93151.9|93126.9|93161.4|93128.3|93144.1|93110.6|49
1645175330000|2022-02-18 09:08:50|93152|93127|93150.7|93125.7|93155.4|93130.4|93149.5|93124.5|55
1645175340000|2022-02-18 09:09:00|93150.8|93125.8|93149|93124|93161.2|93125.8|93147.7|93107.9|28
1645175350000|2022-02-18 09:09:10|93148.6|93123.6|93151|93126|93151|93126|93147.7|93122.7|28
1645175360000|2022-02-18 09:09:20|93151.4|93126.4|93162.8|93137.8|93163.3|93138.3|93150.6|93125.6|41
1645175370000|2022-02-18 09:09:30|93163|93138|93158.1|93133.1|93163.4|93138.4|93156.5|93131.5|40
1645175380000|2022-02-18 09:09:40|93158.2|93133.2|93151.6|93126.6|93158.3|93133.3|93148.2|93123.2|35
1645175390000|2022-02-18 09:09:50|93151.7|93126.7|93153.9|93128.9|93155.3|93130.3|93150.8|93125.8|25
1645175400000|2022-02-18 09:10:00|93153.8|93128.8|93156.8|93131.8|93170.1|93133|93126.3|93101.3|69
1645175410000|2022-02-18 09:10:10|93156.6|93131.6|93170.6|93145.6|93177.7|93152.7|93155.8|93130.8|57
1645175420000|2022-02-18 09:10:20|93170|93145|93173.2|93148.2|93189.6|93153.3|93167.7|93135.8|54
1645175430000|2022-02-18 09:10:30|93173|93148|93173.8|93148.8|93175.5|93150.5|93172.5|93147.5|36
1645175440000|2022-02-18 09:10:40|93173.9|93148.9|93181.1|93156.1|93181.1|93156.1|93170.5|93145.5|51
1645175450000|2022-02-18 09:10:50|93179.6|93154.6|93178.9|93153.9|93179.6|93154.6|93175.2|93150.2|45
1645175460000|2022-02-18 09:11:00|93179.1|93154.1|93187.7|93162.7|93189.1|93164.1|93177.5|93152.5|51
1645175470000|2022-02-18 09:11:10|93187.9|93162.9|93177.5|93152.5|93189|93164|93175.9|93150.9|46
1645175480000|2022-02-18 09:11:20|93178|93153|93181.7|93156.7|93182.8|93157.8|93176.1|93151.1|33
1645175490000|2022-02-18 09:11:30|93182.2|93157.2|93180.6|93155.6|93184.3|93159.3|93178.7|93153.7|39
1645175500000|2022-02-18 09:11:40|93180.5|93155.5|93184.8|93159.8|93184.8|93159.8|93179|93154|48
1645175510000|2022-02-18 09:11:50|93185.5|93160.5|93181.1|93156.1|93185.5|93160.5|93177.7|93152.7|47
1645175520000|2022-02-18 09:12:00|93180.1|93155.1|93175.3|93150.3|93181.3|93156.3|93175|93150|32
1645175530000|2022-02-18 09:12:10|93175.9|93150.9|93177.5|93152.5|93177.7|93152.7|93173.5|93148.5|31
1645175540000|2022-02-18 09:12:20|93177.8|93152.8|93180.8|93155.8|93181.4|93156.4|93177.8|93152.8|29
1645175550000|2022-02-18 09:12:30|93181|93156|93181.6|93156.6|93182.2|93157.2|93179.4|93154.4|41
1645175560000|2022-02-18 09:12:40|93180.8|93155.8|93176|93151|93180.8|93155.8|93175.8|93150.8|49
1645175570000|2022-02-18 09:12:50|93175.9|93150.9|93180.5|93155.5|93182.2|93157.2|93175.7|93150.7|37
1645175580000|2022-02-18 09:13:00|93180.6|93155.6|93186.7|93161.7|93192.8|93167.8|93180.3|93155.3|49
1645175590000|2022-02-18 09:13:10|93186.6|93161.6|93186.6|93161.6|93188.8|93163.8|93185.3|93160.3|31
1645175600000|2022-02-18 09:13:20|93186.8|93161.8|93186.2|93161.2|93187.3|93162.3|93185.9|93160.9|17
1645175610000|2022-02-18 09:13:30|93185.6|93160.6|93184.8|93159.8|93186.9|93161.9|93184.5|93159.5|24
1645175620000|2022-02-18 09:13:40|93184.5|93159.5|93185.5|93160.5|93185.7|93160.7|93184.1|93159.1|22
1645175630000|2022-02-18 09:13:50|93185.6|93160.6|93184.2|93159.2|93186.6|93161.6|93184.2|93159.2|25
1645175640000|2022-02-18 09:14:00|93184|93159|93183.4|93158.4|93187.3|93162.3|93183.4|93158.4|38
1645175650000|2022-02-18 09:14:10|93183.2|93158.2|93177.8|93152.8|93183.8|93158.8|93176.4|93151.4|38
1645175660000|2022-02-18 09:14:20|93178.3|93153.3|93181.5|93156.5|93182.5|93157.5|93178.3|93153.3|36
1645175670000|2022-02-18 09:14:30|93181.7|93156.7|93189.5|93164.5|93190|93165|93181.6|93156.6|39
1645175680000|2022-02-18 09:14:40|93189.9|93164.9|93188.7|93163.7|93192.4|93167.4|93186.1|93161.1|35
1645175690000|2022-02-18 09:14:50|93188.8|93163.8|93190.9|93165.9|93198.9|93173.9|93186.8|93161.8|51
1645175700000|2022-02-18 09:15:00|93190.7|93165.7|93184.3|93159.3|93191.1|93166.1|93181.6|93156.6|57
1645175710000|2022-02-18 09:15:10|93184.4|93159.4|93183.1|93158.1|93186.4|93161.4|93183|93158|41
1645175720000|2022-02-18 09:15:20|93182.9|93157.9|93184.5|93159.5|93185.3|93160.3|93182.6|93157.6|19
1645175730000|2022-02-18 09:15:30|93184.6|93159.6|93187.6|93162.6|93187.9|93162.9|93184.2|93159.2|27
1645175740000|2022-02-18 09:15:40|93188.1|93163.1|93187.4|93162.4|93189|93164|93187.3|93162.3|30
1645175750000|2022-02-18 09:15:50|93187.2|93162.2|93178|93153|93187.5|93162.5|93177.8|93152.8|32
1645175760000|2022-02-18 09:16:00|93177.8|93152.8|93173.8|93148.8|93181.3|93156.3|93173.8|93148.8|52
1645175770000|2022-02-18 09:16:10|93173.6|93148.6|93156.2|93131.2|93173.9|93148.9|93153.7|93128.7|53
1645175780000|2022-02-18 09:16:20|93156.3|93131.3|93147.1|93122.1|93158.1|93133.1|93146.8|93121.8|37
1645175790000|2022-02-18 09:16:30|93147.2|93122.2|93143.2|93118.2|93148.1|93123.1|93140.9|93115.9|45
1645175800000|2022-02-18 09:16:40|93142.8|93117.8|93143.1|93118.1|93143.6|93118.6|93142.2|93117.2|29
1645175810000|2022-02-18 09:16:50|93142.6|93117.6|93141.7|93116.7|93145|93120|93141.7|93116.7|35
1645175820000|2022-02-18 09:17:00|93142.3|93117.3|93145.4|93120.4|93145.4|93120.4|93139.2|93114.2|53
1645175830000|2022-02-18 09:17:10|93145.9|93120.9|93179.9|93154.9|93180.3|93155.3|93145.9|93120.9|67
1645175840000|2022-02-18 09:17:20|93180.4|93155.4|93186.9|93161.9|93190.1|93165.1|93180.4|93155.4|53
1645175850000|2022-02-18 09:17:30|93185.2|93160.2|93173.1|93148.1|93185.2|93160.2|93173.1|93148.1|47
1645175860000|2022-02-18 09:17:40|93173.4|93148.4|93174.8|93149.8|93175.7|93150.7|93166.7|93141.7|51
1645175870000|2022-02-18 09:17:50|93174.6|93149.6|93160.7|93135.7|93174.6|93149.6|93160|93135|55
1645175880000|2022-02-18 09:18:00|93161|93136|93155.4|93130.4|93161.1|93136.1|93154.3|93129.3|36
1645175890000|2022-02-18 09:18:10|93155.5|93130.5|93154.3|93129.3|93155.5|93130.5|93154|93129|42
1645175900000|2022-02-18 09:18:20|93156|93131|93154.6|93129.6|93156|93131|93147|93122|67
1645175910000|2022-02-18 09:18:30|93154|93129|93180.2|93155.2|93180.2|93155.2|93154|93129|62
1645175920000|2022-02-18 09:18:40|93181.8|93156.8|93195.1|93170.1|93195.1|93170.1|93181.8|93156.8|53
1645175930000|2022-02-18 09:18:50|93196.7|93171.7|93192.2|93167.2|93196.8|93171.8|93191.7|93166.7|39
1645175940000|2022-02-18 09:19:00|93191.7|93166.7|93177.2|93152.2|93195.1|93170.1|93177.2|93152.2|49
1645175950000|2022-02-18 09:19:10|93176|93151|93169.8|93144.8|93176.9|93151.9|93166.8|93141.8|55
1645175960000|2022-02-18 09:19:20|93169.9|93144.9|93171.4|93146.4|93173.2|93148.2|93168.1|93143.1|47
1645175970000|2022-02-18 09:19:30|93170|93145|93176.2|93151.2|93178.7|93153.7|93170|93145|42
1645175980000|2022-02-18 09:19:40|93175.7|93150.7|93176.2|93151.2|93177.9|93152.9|93174.9|93149.9|54
1645175990000|2022-02-18 09:19:50|93176.4|93151.4|93178|93153|93179.9|93154.9|93175.8|93150.8|52
1645176000000|2022-02-18 09:20:00|93177.5|93152.5|93176.8|93151.8|93178.6|93153.6|93176.4|93151.4|32
1645176010000|2022-02-18 09:20:10|93176.3|93151.3|93172.4|93147.4|93180.4|93155.4|93170.1|93145.1|50
1645176020000|2022-02-18 09:20:20|93172.7|93147.7|93173.1|93148.1|93174.5|93149.5|93172.7|93147.7|30
1645176030000|2022-02-18 09:20:30|93173|93148|93163.8|93138.8|93174|93149|93163.8|93138.8|33
1645176040000|2022-02-18 09:20:40|93164.2|93139.2|93169.9|93144.9|93171.9|93146.9|93162|93137|45
1645176050000|2022-02-18 09:20:50|93169.8|93144.8|93162.8|93137.8|93169.8|93144.8|93158.3|93133.3|48
1645176060000|2022-02-18 09:21:00|93163.4|93138.4|93165.7|93140.7|93167.9|93142.9|93163.4|93138.4|39
1645176070000|2022-02-18 09:21:10|93165.9|93140.9|93162.4|93137.4|93167.8|93142.8|93161.1|93136.1|48
1645176080000|2022-02-18 09:21:20|93163.2|93138.2|93168.8|93143.8|93170.7|93145.7|93162|93137|52
1645176090000|2022-02-18 09:21:30|93168.7|93143.7|93175.4|93150.4|93176.1|93151.1|93168.3|93143.3|49
1645176100000|2022-02-18 09:21:40|93174.4|93149.4|93171.7|93146.7|93176.5|93151.5|93168.8|93143.8|53
1645176110000|2022-02-18 09:21:50|93173.1|93148.1|93172.6|93147.6|93174.4|93149.4|93169.7|93144.7|49
1645176120000|2022-02-18 09:22:00|93172.4|93147.4|93177.4|93152.4|93178.8|93153.8|93172.4|93147.4|39
1645176130000|2022-02-18 09:22:10|93177.6|93152.6|93186.4|93161.4|93186.8|93161.8|93175.4|93150.4|60
1645176140000|2022-02-18 09:22:20|93185.8|93160.8|93184.5|93159.5|93187.4|93162.4|93183.4|93158.4|45
1645176150000|2022-02-18 09:22:30|93185.7|93160.7|93194.6|93169.6|93195.3|93170.3|93183.3|93158.3|68
1645176160000|2022-02-18 09:22:40|93195.2|93170.2|93188.5|93163.5|93195.2|93170.2|93188.5|93163.5|45
1645176170000|2022-02-18 09:22:50|93188.7|93163.7|93184|93159|93189.9|93164.9|93184|93159|41
1645176180000|2022-02-18 09:23:00|93184.7|93159.7|93186.8|93161.8|93187.6|93162.6|93183.9|93158.9|33
1645176190000|2022-02-18 09:23:10|93186.6|93161.6|93199.8|93174.8|93199.9|93174.9|93186.1|93161.1|58
1645176200000|2022-02-18 09:23:20|93200.9|93175.9|93196.4|93171.4|93217.1|93192.1|93196.4|93171.4|69
1645176210000|2022-02-18 09:23:30|93195.2|93170.2|93173.1|93148.1|93196.2|93171.2|93172.6|93147.6|57
1645176220000|2022-02-18 09:23:40|93174.1|93149.1|93149.3|93124.3|93174.9|93149.9|93138.7|93103|63
1645176230000|2022-02-18 09:23:50|93149.2|93124.2|93157.8|93132.8|93158|93133|93148|93123|55
1645176240000|2022-02-18 09:24:00|93156|93131|93124.6|93099.6|93157|93132|93123.1|93098.1|40
1645176250000|2022-02-18 09:24:10|93124.5|93099.5|93138|93113|93151.8|93116.3|93123.6|93098.6|38
1645176260000|2022-02-18 09:24:20|93137.6|93112.6|93133.9|93108.9|93150|93113.1|93133|93100|46
1645176270000|2022-02-18 09:24:30|93134.8|93109.8|93133.1|93108.1|93136.5|93111.5|93131.8|93106.8|50
1645176280000|2022-02-18 09:24:40|93133.5|93108.5|93105.1|93080.1|93134|93109|93103.9|93078.9|54
1645176290000|2022-02-18 09:24:50|93104.8|93079.8|93101.2|93076.2|93107.6|93082.6|93098|93073|49
1645176300000|2022-02-18 09:25:00|93099.3|93074.3|93120.5|93095.5|93123.4|93098.4|93097.6|93072.6|61
1645176310000|2022-02-18 09:25:10|93121.3|93096.3|93131.2|93106.2|93133.3|93108.3|93120.9|93095.9|51
1645176320000|2022-02-18 09:25:20|93131|93106|93115.9|93090.9|93131|93106|93102.4|93077.4|53
1645176330000|2022-02-18 09:25:30|93116.1|93091.1|93106.4|93081.4|93117.8|93092.8|93106.2|93081.2|45
1645176340000|2022-02-18 09:25:40|93105.9|93080.9|93113.9|93088.9|93115.7|93090.7|93105.2|93080.2|51
1645176350000|2022-02-18 09:25:50|93113|93088|93110.5|93085.5|93115|93090|93105.8|93080.8|54
1645176360000|2022-02-18 09:26:00|93110.9|93085.9|93113.9|93088.9|93117.1|93092.1|93103.5|93078.5|64
1645176370000|2022-02-18 09:26:10|93112.8|93087.8|93131.1|93106.1|93141.5|93116.5|93112.8|93087.8|65
1645176380000|2022-02-18 09:26:20|93131.9|93106.9|93130.8|93105.8|93134.2|93109.2|93128.7|93103.7|44
1645176390000|2022-02-18 09:26:30|93133|93108|93156|93131|93156.2|93131.2|93130|93105|63
1645176400000|2022-02-18 09:26:40|93157.8|93132.8|93140.5|93115.5|93162.9|93137.9|93138.7|93113.7|61
1645176410000|2022-02-18 09:26:50|93140.8|93115.8|93128.3|93103.3|93140.8|93115.8|93128.3|93103.3|45
1645176420000|2022-02-18 09:27:00|93126.9|93101.9|93138.1|93113.1|93139.9|93114.9|93124.9|93099.9|53
1645176430000|2022-02-18 09:27:10|93138.8|93113.8|93142.9|93117.9|93146.7|93121.7|93138.8|93113.8|52
1645176440000|2022-02-18 09:27:20|93142.8|93117.8|93110.6|93085.6|93143.3|93118.3|93109.6|93084.6|46
1645176450000|2022-02-18 09:27:30|93110.7|93085.7|93114.8|93089.8|93118.8|93093.8|93107.5|93082.5|56
1645176460000|2022-02-18 09:27:40|93114.6|93089.6|93111|93086|93114.9|93089.9|93109.9|93084.9|39
1645176470000|2022-02-18 09:27:50|93110.9|93085.9|93104.1|93079.1|93111.4|93086.4|93100.9|93075.9|44
1645176480000|2022-02-18 09:28:00|93104.4|93079.4|93104.4|93079.4|93105.8|93080.8|93102.7|93077.7|46
1645176490000|2022-02-18 09:28:10|93104.8|93079.8|93097.2|93072.2|93104.8|93079.8|93097.1|93072.1|36
1645176500000|2022-02-18 09:28:20|93097.8|93072.8|93093.4|93068.4|93098.1|93073.1|93087.8|93062.8|46
1645176510000|2022-02-18 09:28:30|93093.9|93068.9|93095.8|93070.8|93097.2|93072.2|93092.3|93067.3|42
1645176520000|2022-02-18 09:28:40|93096.2|93071.2|93115.4|93090.4|93115.6|93090.6|93095.5|93070.5|51
1645176530000|2022-02-18 09:28:50|93114.9|93089.9|93113.4|93088.4|93116.9|93091.9|93098.7|93073.7|51
1645176540000|2022-02-18 09:29:00|93114.6|93089.6|93108.2|93083.2|93114.6|93089.6|93100.9|93075.9|52
1645176550000|2022-02-18 09:29:10|93108.6|93083.6|93109.4|93084.4|93109.6|93084.6|93107.5|93082.5|34
1645176560000|2022-02-18 09:29:20|93109.9|93084.9|93121.3|93096.3|93122.3|93097.3|93109.3|93084.3|36
1645176570000|2022-02-18 09:29:30|93120.8|93095.8|93131.2|93106.2|93164.7|93139.7|93120.1|93095.1|57
1645176580000|2022-02-18 09:29:40|93129.7|93104.7|93128.5|93103.5|93130.7|93105.7|93126.8|93101.8|41
1645176590000|2022-02-18 09:29:50|93128.4|93103.4|93127.7|93102.7|93133|93108|93126.5|93101.5|40
1645176600000|2022-02-18 09:30:00|93127.6|93102.6|93129.2|93104.2|93131.4|93106.4|93125.5|93100.5|46
1645176610000|2022-02-18 09:30:10|93128|93103|93101.7|93076.7|93128|93103|93097|93072|60
1645176620000|2022-02-18 09:30:20|93102.5|93077.5|93099.4|93074.4|93103.7|93078.7|93099.2|93074.2|26
1645176630000|2022-02-18 09:30:30|93100.4|93075.4|93092.8|93067.8|93100.4|93075.4|93092.4|93067.4|29
1645176640000|2022-02-18 09:30:40|93092.7|93067.7|93098|93073|93098.7|93073.7|93091.4|93066.4|48
1645176650000|2022-02-18 09:30:50|93098.1|93073.1|93106.5|93081.5|93109.4|93084.4|93095.7|93070.7|45
1645176660000|2022-02-18 09:31:00|93106.9|93081.9|93107.9|93082.9|93109.6|93084.6|93106.9|93081.9|47
1645176670000|2022-02-18 09:31:10|93108.3|93083.3|93106.6|93081.6|93108.7|93083.7|93105.3|93080.3|49
1645176680000|2022-02-18 09:31:20|93107.4|93082.4|93107.2|93082.2|93109.5|93084.5|93105.7|93080.7|44
1645176690000|2022-02-18 09:31:30|93106.9|93081.9|93105.7|93080.7|93108|93083|93105.7|93080.7|34
1645176700000|2022-02-18 09:31:40|93105.5|93080.5|93112.3|93087.3|93113.3|93088.3|93103.9|93078.9|46
1645176710000|2022-02-18 09:31:50|93112.7|93087.7|93113.1|93088.1|93114.3|93089.3|93111.8|93086.8|41
1645176720000|2022-02-18 09:32:00|93113|93088|93111.4|93086.4|93113.7|93088.7|93111.4|93086.4|40
1645176730000|2022-02-18 09:32:10|93111.5|93086.5|93101.7|93076.7|93111.5|93086.5|93100.8|93075.8|56
1645176740000|2022-02-18 09:32:20|93101.8|93076.8|93103|93078|93103|93078|93092.3|93067.3|29
1645176750000|2022-02-18 09:32:30|93104.6|93079.6|93107|93082|93111.6|93086.6|93103.7|93078.7|48
1645176760000|2022-02-18 09:32:40|93106.9|93081.9|93099.3|93074.3|93108.9|93083.9|93099.3|93074.3|33
1645176770000|2022-02-18 09:32:50|93102.9|93077.9|93099|93074|93102.9|93077.9|93098|93073|45
1645176780000|2022-02-18 09:33:00|93098.9|93073.9|93087.7|93062.7|93099.1|93074.1|93087.6|93062.6|48
1645176790000|2022-02-18 09:33:10|93087.8|93062.8|93121.5|93096.5|93122.8|93097.8|93083.4|93058.4|68
1645176800000|2022-02-18 09:33:20|93134.9|93084.9|93134.3|93109.3|93136|93109.6|93122.5|93084.4|52
1645176810000|2022-02-18 09:33:30|93134.1|93109.1|93144.4|93119.4|93145.5|93120.5|93132.6|93107.6|41
1645176820000|2022-02-18 09:33:40|93144|93119|93144.5|93119.5|93145.3|93120.3|93141.4|93116.4|31
1645176830000|2022-02-18 09:33:50|93144.6|93119.6|93129.5|93104.5|93147.9|93122.9|93129.3|93104.3|57
1645176840000|2022-02-18 09:34:00|93128.4|93103.4|93145.1|93120.1|93145.1|93120.1|93119.1|93094.1|67
1645176850000|2022-02-18 09:34:10|93144.9|93119.9|93149.5|93124.5|93150.1|93125.1|93144.6|93119.6|52
1645176860000|2022-02-18 09:34:20|93151.3|93126.3|93152.1|93127.1|93157.3|93132.3|93149.2|93124.2|59
1645176870000|2022-02-18 09:34:30|93152.5|93127.5|93141|93116|93153|93128|93138.7|93113.7|59
1645176880000|2022-02-18 09:34:40|93141.8|93116.8|93146|93121|93151.8|93126.8|93141.8|93116.8|59
1645176890000|2022-02-18 09:34:50|93146.7|93121.7|93139.8|93114.8|93146.8|93121.8|93139.8|93114.8|50
1645176900000|2022-02-18 09:35:00|93139.9|93114.9|93136.8|93111.8|93141.2|93116.2|93136.6|93111.6|41
1645176910000|2022-02-18 09:35:10|93135.7|93110.7|93119|93094|93136.4|93111.4|93118.9|93093.9|61
1645176920000|2022-02-18 09:35:20|93119.3|93094.3|93122.5|93097.5|93122.5|93097.5|93108.8|93083.8|60
1645176930000|2022-02-18 09:35:30|93122.4|93097.4|93130.9|93105.9|93134.3|93109.3|93120.4|93095.4|61
1645176940000|2022-02-18 09:35:40|93133.1|93108.1|93105|93080|93133.5|93108.5|93105|93080|73
1645176950000|2022-02-18 09:35:50|93107.5|93082.5|93094.6|93069.6|93107.5|93082.5|93092.7|93067.7|64
1645176960000|2022-02-18 09:36:00|93094.8|93069.8|93088|93063|93095.8|93070.8|93083.6|93058.6|62
1645176970000|2022-02-18 09:36:10|93087.6|93062.6|93090.2|93065.2|93107|93082|93087.6|93062.6|66
1645176980000|2022-02-18 09:36:20|93089.8|93064.8|93081|93056|93090.7|93065.7|93077.1|93052.1|55
1645176990000|2022-02-18 09:36:30|93079.8|93054.8|93075.9|93050.9|93087.5|93062.5|93075.9|93050.9|49
1645177000000|2022-02-18 09:36:40|93075.1|93050.1|93078|93053|93080.2|93055.2|93073.9|93048.9|50
1645177010000|2022-02-18 09:36:50|93078.5|93053.5|93074.5|93049.5|93080.1|93055.1|93073.6|93048.6|43
1645177020000|2022-02-18 09:37:00|93074.3|93049.3|93071.4|93046.4|93074.3|93049.3|93067.8|93042.8|50
1645177030000|2022-02-18 09:37:10|93072.5|93047.5|93072.3|93047.3|93073.4|93048.4|93071.7|93046.7|33
1645177040000|2022-02-18 09:37:20|93072.4|93047.4|93069.8|93044.8|93073.1|93048.1|93069.1|93044.1|18
1645177050000|2022-02-18 09:37:30|93070.5|93045.5|93074.4|93049.4|93075.3|93050.3|93070.5|93045.5|24
1645177060000|2022-02-18 09:37:40|93072.5|93047.5|93074.2|93049.2|93079.4|93054.4|93072.5|93047.5|39
1645177070000|2022-02-18 09:37:50|93074.8|93049.8|93073.8|93048.8|93074.9|93049.9|93067.1|93042.1|45
1645177080000|2022-02-18 09:38:00|93074.7|93049.7|93086.6|93061.6|93087.6|93062.6|93074.3|93049.3|50
1645177090000|2022-02-18 09:38:10|93086.7|93061.7|93120.5|93095.5|93122.8|93097.8|93086.7|93061.7|66
1645177100000|2022-02-18 09:38:20|93121.2|93096.2|93123|93098|93123|93098|93120.8|93095.8|33
1645177110000|2022-02-18 09:38:30|93122.8|93097.8|93107.3|93082.3|93122.8|93097.8|93107.3|93082.3|49
1645177120000|2022-02-18 09:38:40|93107.1|93082.1|93103.4|93078.4|93114.9|93089.9|93102.9|93077.9|61
1645177130000|2022-02-18 09:38:50|93104|93079|93103.2|93078.2|93104|93079|93101.6|93076.6|32
1645177140000|2022-02-18 09:39:00|93103.4|93078.4|93103.8|93078.8|93104.4|93079.4|93100.8|93075.8|34
1645177150000|2022-02-18 09:39:10|93102.8|93077.8|93093.4|93068.4|93103.4|93078.4|93093.2|93068.2|47
1645177160000|2022-02-18 09:39:20|93093.1|93068.1|93097.1|93072.1|93104|93079|93092.4|93067.4|52
1645177170000|2022-02-18 09:39:30|93097.3|93072.3|93093.6|93068.6|93097.9|93072.9|93091.4|93066.4|43
1645177180000|2022-02-18 09:39:40|93093.3|93068.3|93095.3|93070.3|93095.3|93070.3|93089.3|93064.3|41
1645177190000|2022-02-18 09:39:50|93095.7|93070.7|93091.7|93066.7|93097.7|93072.7|93089.7|93064.7|39
1645177200000|2022-02-18 09:40:00|93091.3|93066.3|93090.7|93065.7|93092.4|93067.4|93088.2|93063.2|41
1645177210000|2022-02-18 09:40:10|93090.5|93065.5|93088.5|93063.5|93091.2|93066.2|93088.2|93063.2|33
1645177220000|2022-02-18 09:40:20|93088.6|93063.6|93093.1|93068.1|93093.1|93068.1|93088.6|93063.6|35
1645177230000|2022-02-18 09:40:30|93092.6|93067.6|93086.1|93061.1|93092.6|93067.6|93085|93060|55
1645177240000|2022-02-18 09:40:40|93085.9|93060.9|93087.6|93062.6|93087.6|93062.6|93077.8|93052.8|43
1645177250000|2022-02-18 09:40:50|93087.5|93062.5|93084|93059|93087.8|93062.8|93084|93059|31
1645177260000|2022-02-18 09:41:00|93084.2|93059.2|93088.5|93063.5|93088.6|93063.6|93083|93058|35
1645177270000|2022-02-18 09:41:10|93088.7|93063.7|93087.9|93062.9|93091.9|93066.9|93086.6|93061.6|40
1645177280000|2022-02-18 09:41:20|93087.6|93062.6|93086.1|93061.1|93087.6|93062.6|93086.1|93061.1|21
1645177290000|2022-02-18 09:41:30|93085.8|93060.8|93087.5|93062.5|93089.2|93064.2|93083.1|93058.1|39
1645177300000|2022-02-18 09:41:40|93086.8|93061.8|93080.7|93055.7|93086.8|93061.8|93080.4|93055.4|36
1645177310000|2022-02-18 09:41:50|93080.6|93055.6|93080.6|93055.6|93082.1|93057.1|93080.6|93055.6|23
1645177320000|2022-02-18 09:42:00|93080.8|93055.8|93080.1|93055.1|93081.4|93056.4|93078.2|93053.2|27
1645177330000|2022-02-18 09:42:10|93080.4|93055.4|93078|93053|93081|93056|93076|93051|27
1645177340000|2022-02-18 09:42:20|93078.2|93053.2|93070.7|93045.7|93078.2|93053.2|93070.7|93045.7|38
1645177350000|2022-02-18 09:42:30|93070|93045|93074.9|93049.9|93074.9|93049.9|93066.9|93041.9|49
1645177360000|2022-02-18 09:42:40|93074|93049|93073|93048|93076|93051|93071.6|93046.6|53
1645177370000|2022-02-18 09:42:50|93073.1|93048.1|93069.2|93044.2|93074.8|93049.8|93069|93044|33
1645177380000|2022-02-18 09:43:00|93069.4|93044.4|93072.1|93047.1|93073.3|93048.3|93067.1|93042.1|44
1645177390000|2022-02-18 09:43:10|93071.4|93046.4|93078.3|93053.3|93078.7|93053.7|93071.4|93046.4|45
1645177400000|2022-02-18 09:43:20|93078.2|93053.2|93075.3|93050.3|93079.8|93054.8|93072.5|93047.5|44
1645177410000|2022-02-18 09:43:30|93075.2|93050.2|93075.1|93050.1|93077.3|93052.3|93074.6|93049.6|32
1645177420000|2022-02-18 09:43:40|93075|93050|93076.4|93051.4|93077.2|93052.2|93073.8|93048.8|30
1645177430000|2022-02-18 09:43:50|93076.5|93051.5|93070.6|93045.6|93076.5|93051.5|93069.1|93044.1|38
1645177440000|2022-02-18 09:44:00|93070.5|93045.5|93066|93041|93070.7|93045.7|93065.6|93040.6|45
1645177450000|2022-02-18 09:44:10|93067.6|93042.6|93067.4|93042.4|93068|93043|93060.9|93035.9|38
1645177460000|2022-02-18 09:44:20|93067.3|93042.3|93062|93037|93067.4|93042.4|93062|93037|40
1645177470000|2022-02-18 09:44:30|93062.3|93037.3|93066.3|93041.3|93070.1|93045.1|93061.6|93036.6|27
1645177480000|2022-02-18 09:44:40|93066.7|93041.7|93069.2|93044.2|93073.3|93048.3|93066.7|93041.7|54
1645177490000|2022-02-18 09:44:50|93069.8|93044.8|93073.2|93048.2|93074.7|93049.7|93067.4|93042.4|43
1645177500000|2022-02-18 09:45:00|93073.5|93048.5|93070.8|93045.8|93075.4|93050.4|93069.8|93044.8|34
1645177510000|2022-02-18 09:45:10|93071.2|93046.2|93069.8|93044.8|93071.6|93046.6|93066.4|93041.4|55
1645177520000|2022-02-18 09:45:20|93071.4|93046.4|93066.7|93041.7|93071.5|93046.5|93066.6|93041.6|37
1645177530000|2022-02-18 09:45:30|93067|93042|93067|93042|93068.5|93043.5|93064.5|93039.5|32
1645177540000|2022-02-18 09:45:40|93065.4|93040.4|93071.8|93046.8|93076.5|93051.5|93065.4|93040.4|42
1645177550000|2022-02-18 09:45:50|93071.7|93046.7|93069.4|93044.4|93073.7|93048.7|93069.1|93044.1|50
1645177560000|2022-02-18 09:46:00|93069.2|93044.2|93070.4|93045.4|93071.6|93046.6|93068.6|93043.6|36
1645177570000|2022-02-18 09:46:10|93070.2|93045.2|93081.8|93056.8|93081.8|93056.8|93069.3|93044.3|40
1645177580000|2022-02-18 09:46:20|93081.4|93056.4|93091.2|93066.2|93092|93067|93081.4|93056.4|52
1645177590000|2022-02-18 09:46:30|93090.7|93065.7|93106.6|93081.6|93109.8|93084.8|93090.3|93065.3|38
1645177600000|2022-02-18 09:46:40|93106.2|93081.2|93081.3|93056.3|93108.1|93083.1|93081.2|93056.2|57
1645177610000|2022-02-18 09:46:50|93083.6|93058.6|93091.3|93066.3|93091.3|93066.3|93081.4|93056.4|39
1645177620000|2022-02-18 09:47:00|93090.7|93065.7|93093.6|93068.6|93094.3|93069.3|93090.7|93065.7|26
1645177630000|2022-02-18 09:47:10|93093.4|93068.4|93096.9|93071.9|93097.8|93072.8|93093.4|93068.4|35
1645177640000|2022-02-18 09:47:20|93096.6|93071.6|93094.6|93069.6|93096.6|93071.6|93093.4|93068.4|29
1645177650000|2022-02-18 09:47:30|93094.4|93069.4|93095.9|93070.9|93095.9|93070.9|93094.2|93069.2|26
1645177660000|2022-02-18 09:47:40|93095.8|93070.8|93102.8|93077.8|93102.9|93077.9|93095.8|93070.8|32
1645177670000|2022-02-18 09:47:50|93102.4|93077.4|93101.2|93076.2|93102.9|93077.9|93100.9|93075.9|19
1645177680000|2022-02-18 09:48:00|93101.1|93076.1|93098.8|93073.8|93101.9|93076.9|93096.2|93071.2|38
1645177690000|2022-02-18 09:48:10|93099|93074|93099.7|93074.7|93102.3|93077.3|93098.1|93073.1|26
1645177700000|2022-02-18 09:48:20|93099.6|93074.6|93069.8|93044.8|93100.7|93075.7|93069.8|93044.8|51
1645177710000|2022-02-18 09:48:30|93070.2|93045.2|93056|93031|93071.2|93046.2|93055.7|93030.7|56
1645177720000|2022-02-18 09:48:40|93056.4|93031.4|93060.8|93035.8|93061.9|93036.9|93056|93031|32
1645177730000|2022-02-18 09:48:50|93060.6|93035.6|93059.5|93034.5|93061.7|93036.7|93059.4|93034.4|28
1645177740000|2022-02-18 09:49:00|93059.3|93034.3|93062.9|93037.9|93064|93039|93058.3|93033.3|48
1645177750000|2022-02-18 09:49:10|93062.5|93037.5|93057.5|93032.5|93062.6|93037.6|93057.5|93032.5|33
1645177760000|2022-02-18 09:49:20|93057.1|93032.1|93070.9|93045.9|93072.7|93047.7|93057.1|93032.1|43
1645177770000|2022-02-18 09:49:30|93071.7|93046.7|93075.6|93050.6|93077.9|93052.9|93071.1|93046.1|38
1645177780000|2022-02-18 09:49:40|93076|93051|93092.8|93067.8|93092.8|93067.8|93073.7|93048.7|51
1645177790000|2022-02-18 09:49:50|93092.6|93067.6|93084.2|93059.2|93093.3|93068.3|93083.9|93058.9|47
1645177800000|2022-02-18 09:50:00|93084.8|93059.8|93067.7|93042.7|93084.8|93059.8|93067.4|93042.4|59
1645177810000|2022-02-18 09:50:10|93068|93043|93076.2|93051.2|93078.3|93053.3|93067.2|93042.2|60
1645177820000|2022-02-18 09:50:20|93077.4|93052.4|93076.6|93051.6|93077.4|93052.4|93075.1|93050.1|34
1645177830000|2022-02-18 09:50:30|93076.7|93051.7|93072.8|93047.8|93077.2|93052.2|93072.7|93047.7|37
1645177840000|2022-02-18 09:50:40|93072.9|93047.9|93077.3|93052.3|93077.3|93052.3|93072.8|93047.8|28
1645177850000|2022-02-18 09:50:50|93076.7|93051.7|93082.1|93057.1|93082.1|93057.1|93074.5|93049.5|51
1645177860000|2022-02-18 09:51:00|93082.2|93057.2|93085.8|93060.8|93087.6|93062.6|93080.4|93055.4|41
1645177870000|2022-02-18 09:51:10|93086|93061|93080.5|93055.5|93086.4|93061.4|93080.5|93055.5|28
1645177880000|2022-02-18 09:51:20|93080.3|93055.3|93074.1|93049.1|93082.5|93057.5|93074.1|93049.1|37
1645177890000|2022-02-18 09:51:30|93074.2|93049.2|93080.2|93055.2|93080.2|93055.2|93074.1|93049.1|27
1645177900000|2022-02-18 09:51:40|93080.1|93055.1|93080.3|93055.3|93080.9|93055.9|93076.2|93051.2|28
1645177910000|2022-02-18 09:51:50|93080.4|93055.4|93057.8|93032.8|93080.7|93055.7|93057.8|93032.8|39
1645177920000|2022-02-18 09:52:00|93058|93033|93045.3|93020.3|93058|93033|93044.9|93019.9|53
1645177930000|2022-02-18 09:52:10|93044.9|93019.9|93088.5|93063.5|93092.9|93067.9|93044|93019|64
1645177940000|2022-02-18 09:52:20|93088.6|93063.6|93082.2|93057.2|93090.3|93065.3|93077.7|93052.7|56
1645177950000|2022-02-18 09:52:30|93082.4|93057.4|93078.7|93053.7|93084.9|93059.9|93077.8|93052.8|53
1645177960000|2022-02-18 09:52:40|93078.4|93053.4|93076.9|93051.9|93079.1|93054.1|93074.1|93049.1|42
1645177970000|2022-02-18 09:52:50|93076.5|93051.5|93090|93065|93092.7|93067.7|93075.4|93050.4|53
1645177980000|2022-02-18 09:53:00|93090.2|93065.2|93082.1|93057.1|93090.9|93065.9|93080.4|93055.4|60
1645177990000|2022-02-18 09:53:10|93082.4|93057.4|93084.8|93059.8|93086|93061|93081.4|93056.4|34
1645178000000|2022-02-18 09:53:20|93086.2|93061.2|93083.6|93058.6|93087.8|93062.8|93083|93058|45
1645178010000|2022-02-18 09:53:30|93083.3|93058.3|93095.2|93070.2|93095.2|93070.2|93081.2|93056.2|39
1645178020000|2022-02-18 09:53:40|93096.7|93071.7|93103|93078|93104.9|93079.9|93096.7|93071.7|30
1645178030000|2022-02-18 09:53:50|93103.1|93078.1|93099.3|93074.3|93103.9|93078.9|93099.2|93074.2|26
1645178040000|2022-02-18 09:54:00|93098.9|93073.9|93096.2|93071.2|93104.3|93079.3|93095.3|93070.3|47
1645178050000|2022-02-18 09:54:10|93096.4|93071.4|93094.4|93069.4|93097.5|93072.5|93092.8|93067.8|59
1645178060000|2022-02-18 09:54:20|93093.6|93068.6|93096.8|93071.8|93098.7|93073.7|93093.2|93068.2|49
1645178070000|2022-02-18 09:54:30|93096.1|93071.1|93098.1|93073.1|93098.4|93073.4|93095.4|93070.4|37
1645178080000|2022-02-18 09:54:40|93097.9|93072.9|93099.4|93074.4|93100.3|93075.3|93097.6|93072.6|30
1645178090000|2022-02-18 09:54:50|93099.8|93074.8|93098.8|93073.8|93100.5|93075.5|93096.8|93071.8|32
1645178100000|2022-02-18 09:55:00|93098.7|93073.7|93095.9|93070.9|93098.7|93073.7|93095.6|93070.6|29
1645178110000|2022-02-18 09:55:10|93095.7|93070.7|93094.5|93069.5|93097.7|93072.7|93093|93068|50
1645178120000|2022-02-18 09:55:20|93094.6|93069.6|93095.5|93070.5|93095.5|93070.5|93093.6|93068.6|42
1645178130000|2022-02-18 09:55:30|93094.6|93069.6|93080|93055|93094.6|93069.6|93079.3|93054.3|49
1645178140000|2022-02-18 09:55:40|93080.2|93055.2|93079.8|93054.8|93080.2|93055.2|93078.2|93053.2|30
1645178150000|2022-02-18 09:55:50|93079.7|93054.7|93069.8|93044.8|93080.6|93055.6|93068.1|93043.1|52
1645178160000|2022-02-18 09:56:00|93069.1|93044.1|93069.9|93044.9|93070.9|93045.9|93069.1|93044.1|28
1645178170000|2022-02-18 09:56:10|93070|93045|93033.3|93008.3|93070.7|93045.7|93033.3|93008.3|63
1645178180000|2022-02-18 09:56:20|93033.8|93008.8|93059.1|93034.1|93064.4|93039.4|93027.7|93002.7|67
1645178190000|2022-02-18 09:56:30|93059.3|93034.3|93065.4|93040.4|93065.4|93040.4|93058.6|93033.6|46
1645178200000|2022-02-18 09:56:40|93064.5|93039.5|93071.9|93046.9|93076.1|93051.1|93064.5|93039.5|53
1645178210000|2022-02-18 09:56:50|93072.6|93047.6|93073.2|93048.2|93073.2|93048.2|93068.3|93043.3|41
1645178220000|2022-02-18 09:57:00|93074.3|93049.3|93082.7|93057.7|93085.2|93060.2|93071|93046|59
1645178230000|2022-02-18 09:57:10|93082.2|93057.2|93085.5|93060.5|93094|93069|93082.1|93057.1|55
1645178240000|2022-02-18 09:57:20|93085.4|93060.4|93058.7|93033.7|93087.2|93062.2|93054.4|93029.4|61
1645178250000|2022-02-18 09:57:30|93056.6|93031.6|93061.4|93036.4|93063.2|93038.2|93053.4|93028.4|60
1645178260000|2022-02-18 09:57:40|93060.9|93035.9|93031.9|93006.9|93061.7|93036.7|93030.6|93005.6|57
1645178270000|2022-02-18 09:57:50|93032.1|93007.1|93042.5|93017.5|93042.5|93017.5|93027.9|93002.9|63
1645178280000|2022-02-18 09:58:00|93045.4|93020.4|93028.3|93003.3|93049.3|93024.3|93027.7|93002.7|69
1645178290000|2022-02-18 09:58:10|93029.1|93004.1|93027.8|93002.8|93029.4|93004.4|93026.1|93001.1|51
1645178300000|2022-02-18 09:58:20|93027.7|93002.7|93026.8|93001.8|93028.2|93003.2|93019.9|92994.9|56
1645178310000|2022-02-18 09:58:30|93025.7|93000.7|93048.6|93023.6|93054.6|93029.6|93025.7|93000.7|73
1645178320000|2022-02-18 09:58:40|93049.6|93024.6|93051.5|93026.5|93052.7|93027.7|93048.6|93023.6|59
1645178330000|2022-02-18 09:58:50|93051.9|93026.9|93044.6|93019.6|93051.9|93026.9|93043.5|93018.5|58
1645178340000|2022-02-18 09:59:00|93044.5|93019.5|93042.4|93017.4|93045.4|93020.4|93040|93015|53
1645178350000|2022-02-18 09:59:10|93042.5|93017.5|93044.3|93019.3|93044.3|93019.3|93036.3|93011.3|55
1645178360000|2022-02-18 09:59:20|93044.4|93019.4|93053.1|93028.1|93054|93029|93044|93019|52
1645178370000|2022-02-18 09:59:30|93052.2|93027.2|93075.3|93050.3|93078.1|93053.1|93050.4|93025.4|59
1645178380000|2022-02-18 09:59:40|93076.7|93051.7|93068.4|93043.4|93078.4|93053.4|93067.3|93042.3|50
1645178390000|2022-02-18 09:59:50|93067.1|93042.1|93083.4|93033.4|93083.4|93042.7|93061.9|93032.9|55
1645178400000|2022-02-18 10:00:00|93083.3|93033.3|93073.2|93048.2|93084.2|93048.3|93064.5|93025.5|63
1645178410000|2022-02-18 10:00:10|93073.1|93048.1|93071.1|93046.1|93076.4|93051.4|93071.1|93046.1|46
1645178420000|2022-02-18 10:00:20|93070.6|93045.6|93043|93018|93070.6|93045.6|93041.7|93016.7|63
1645178430000|2022-02-18 10:00:30|93043.2|93018.2|93031.5|93006.5|93043.9|93018.9|93030.3|93005.3|57
1645178440000|2022-02-18 10:00:40|93032.5|93007.5|93046.9|93021.9|93048.6|93023.6|93029.2|93004.2|51
1645178450000|2022-02-18 10:00:50|93047.2|93022.2|93064.1|93039.1|93067.9|93042.9|93047.2|93022.2|68
1645178460000|2022-02-18 10:01:00|93064.2|93039.2|93050.8|93025.8|93064.2|93039.2|93050.2|93025.2|66
1645178470000|2022-02-18 10:01:10|93051.4|93026.4|93047.8|93022.8|93052.9|93027.9|93047.1|93022.1|49
1645178480000|2022-02-18 10:01:20|93047.7|93022.7|93052.3|93027.3|93052.4|93027.4|93045.3|93020.3|48
1645178490000|2022-02-18 10:01:30|93052.5|93027.5|93061.9|93036.9|93064.9|93039.9|93052.5|93027.5|64
1645178500000|2022-02-18 10:01:40|93061.6|93036.6|93056.7|93031.7|93061.8|93036.8|93053.4|93028.4|52
1645178510000|2022-02-18 10:01:50|93057.2|93032.2|93056.5|93031.5|93058.8|93033.8|93054.2|93029.2|43
1645178520000|2022-02-18 10:02:00|93057.7|93032.7|93055.1|93030.1|93059.9|93034.9|93054.9|93029.9|50
1645178530000|2022-02-18 10:02:10|93053.7|93028.7|93053.3|93028.3|93053.7|93028.7|93048.7|93023.7|46
1645178540000|2022-02-18 10:02:20|93049.9|93024.9|93052|93027|93052|93027|93049.6|93024.6|26
1645178550000|2022-02-18 10:02:30|93050.4|93025.4|93051|93026|93052|93027|93049|93024|29
1645178560000|2022-02-18 10:02:40|93050.6|93025.6|93049.5|93024.5|93054|93029|93048.6|93023.6|33
1645178570000|2022-02-18 10:02:50|93050.1|93025.1|93053.6|93028.6|93053.8|93028.8|93048.4|93023.4|42
1645178580000|2022-02-18 10:03:00|93053.5|93028.5|93053.1|93028.1|93058.5|93033.5|93053.1|93028.1|26
1645178590000|2022-02-18 10:03:10|93053.4|93028.4|93054.3|93029.3|93058.4|93033.4|93053.4|93028.4|40
1645178600000|2022-02-18 10:03:20|93054.9|93029.9|93026.7|93001.7|93055.6|93030.6|93025.3|93000.3|69
1645178610000|2022-02-18 10:03:30|93027.4|93002.4|93056.7|93031.7|93058.4|93033.4|93023.9|92998.9|68
1645178620000|2022-02-18 10:03:40|93056.4|93031.4|93060|93035|93064.2|93039.2|93055.6|93030.6|36
1645178630000|2022-02-18 10:03:50|93058.8|93033.8|93048.8|93023.8|93060.4|93035.4|93048.8|93023.8|29
1645178640000|2022-02-18 10:04:00|93049.4|93024.4|93031|93006|93049.5|93024.5|93030.3|93005.3|48
1645178650000|2022-02-18 10:04:10|93030.6|93005.6|93028|93003|93032.3|93007.3|93027|93002|36
1645178660000|2022-02-18 10:04:20|93028.5|93003.5|93027.4|93002.4|93029.6|93004.6|93027.4|93002.4|31
1645178670000|2022-02-18 10:04:30|93027.3|93002.3|93038.3|93013.3|93038.3|93013.3|93027.3|93002.3|32
1645178680000|2022-02-18 10:04:40|93038.6|93013.6|93036|93011|93039.6|93014.6|93035.3|93010.3|47
1645178690000|2022-02-18 10:04:50|93035.2|93010.2|93033.1|93008.1|93036.3|93011.3|93031.8|93006.8|27
1645178700000|2022-02-18 10:05:00|93032.1|93007.1|93034.3|93009.3|93036.2|93011.2|93032.1|93007.1|33
1645178710000|2022-02-18 10:05:10|93033.7|93008.7|93034.4|93009.4|93034.4|93009.4|93031.3|93006.3|32
1645178720000|2022-02-18 10:05:20|93034.3|93009.3|93034.3|93009.3|93034.3|93009.3|93031.9|93006.9|29
1645178730000|2022-02-18 10:05:30|93034.2|93009.2|93035.9|93010.9|93037.4|93012.4|93033.5|93008.5|23
1645178740000|2022-02-18 10:05:40|93037.4|93012.4|93036.8|93011.8|93037.5|93012.5|93033.9|93008.9|29
1645178750000|2022-02-18 10:05:50|93037|93012|93039.6|93014.6|93039.6|93014.6|93036.3|93011.3|29
1645178760000|2022-02-18 10:06:00|93039.9|93014.9|93051.8|93026.8|93052.2|93027.2|93039.9|93014.9|56
1645178770000|2022-02-18 10:06:10|93050.7|93025.7|93083.8|93058.8|93091.1|93066.1|93049.1|93024.1|64
1645178780000|2022-02-18 10:06:20|93083.7|93058.7|93080.8|93055.8|93084.1|93059.1|93078.4|93053.4|48
1645178790000|2022-02-18 10:06:30|93081.2|93056.2|93080.9|93055.9|93081.4|93056.4|93076.9|93051.9|46
1645178800000|2022-02-18 10:06:40|93081.2|93056.2|93087.8|93062.8|93087.8|93062.8|93079.2|93054.2|57
1645178810000|2022-02-18 10:06:50|93088.6|93063.6|93090.8|93065.8|93091.8|93066.8|93086.9|93061.9|58
1645178820000|2022-02-18 10:07:00|93090.7|93065.7|93085.7|93060.7|93090.7|93065.7|93083.1|93058.1|42
1645178830000|2022-02-18 10:07:10|93085.8|93060.8|93091|93066|93092.4|93067.4|93085.5|93060.5|40
1645178840000|2022-02-18 10:07:20|93091.3|93066.3|93081.1|93056.1|93095.1|93070.1|93079|93054|40
1645178850000|2022-02-18 10:07:30|93080.2|93055.2|93081.7|93056.7|93082.5|93057.5|93077.5|93052.5|50
1645178860000|2022-02-18 10:07:40|93081.9|93056.9|93089|93064|93089|93064|93081.9|93056.9|48
1645178870000|2022-02-18 10:07:50|93089.6|93064.6|93107.6|93082.6|93109.6|93084.6|93086.4|93061.4|56
1645178880000|2022-02-18 10:08:00|93107.9|93082.9|93128.9|93103.9|93135.5|93110.5|93107.9|93082.9|73
1645178890000|2022-02-18 10:08:10|93130.2|93105.2|93117.8|93092.8|93130.4|93105.4|93117.3|93092.3|56
1645178900000|2022-02-18 10:08:20|93116.9|93091.9|93129.4|93104.4|93129.4|93104.4|93116.1|93091.1|58
1645178910000|2022-02-18 10:08:30|93130|93105|93120.7|93095.7|93130.2|93105.2|93113.8|93088.8|54
1645178920000|2022-02-18 10:08:40|93120.5|93095.5|93127.1|93102.1|93127.8|93102.8|93120.5|93095.5|41
1645178930000|2022-02-18 10:08:50|93127.2|93102.2|93137.9|93112.9|93138.7|93113.7|93124.3|93099.3|55
1645178940000|2022-02-18 10:09:00|93138|93113|93171.8|93146.8|93172|93147|93138|93113|61
1645178950000|2022-02-18 10:09:10|93172.6|93147.6|93163.4|93138.4|93172.6|93147.6|93158.2|93133.2|53
1645178960000|2022-02-18 10:09:20|93163.5|93138.5|93166|93141|93168.8|93143.8|93162.9|93137.9|63
1645178970000|2022-02-18 10:09:30|93165.9|93140.9|93166.8|93141.8|93168.2|93143.2|93164.4|93139.4|51
1645178980000|2022-02-18 10:09:40|93167|93142|93164.8|93139.8|93170.2|93145.2|93162.8|93137.8|50
1645178990000|2022-02-18 10:09:50|93163.7|93138.7|93163.9|93138.9|93169.1|93144.1|93162.4|93137.4|44
1645179000000|2022-02-18 10:10:00|93164.5|93139.5|93162|93137|93164.9|93139.9|93160.8|93135.8|45
1645179010000|2022-02-18 10:10:10|93162.2|93137.2|93148.5|93123.5|93162.2|93137.2|93146.1|93121.1|59
1645179020000|2022-02-18 10:10:20|93148.3|93123.3|93146.6|93121.6|93149.6|93124.6|93145.7|93120.7|61
1645179030000|2022-02-18 10:10:30|93146.8|93121.8|93131.9|93106.9|93147.8|93122.8|93131.6|93106.6|61
1645179040000|2022-02-18 10:10:40|93132.6|93107.6|93133.6|93108.6|93137|93112|93132.1|93107.1|52
1645179050000|2022-02-18 10:10:50|93133.7|93108.7|93137.1|93112.1|93139|93114|93133.5|93108.5|35
1645179060000|2022-02-18 10:11:00|93137.5|93112.5|93150.1|93125.1|93153.3|93128.3|93137.5|93112.5|53
1645179070000|2022-02-18 10:11:10|93150|93125|93162.1|93137.1|93163.1|93138.1|93149.9|93124.9|44
1645179080000|2022-02-18 10:11:20|93162|93137|93161.7|93136.7|93162|93137|93159.5|93134.5|38
1645179090000|2022-02-18 10:11:30|93161.5|93136.5|93156|93131|93162.4|93137.4|93155.4|93130.4|34
1645179100000|2022-02-18 10:11:40|93157.3|93132.3|93162.4|93137.4|93162.4|93137.4|93155.8|93130.8|54
1645179110000|2022-02-18 10:11:50|93162.2|93137.2|93165|93140|93166.7|93141.7|93162.1|93137.1|42
1645179120000|2022-02-18 10:12:00|93165.3|93140.3|93193.9|93168.9|93194.9|93169.9|93165.3|93140.3|56
1645179130000|2022-02-18 10:12:10|93193.6|93168.6|93195.8|93170.8|93196.4|93171.4|93193.6|93168.6|31
1645179140000|2022-02-18 10:12:20|93195.7|93170.7|93205.5|93180.5|93205.5|93180.5|93195.6|93170.6|38
1645179150000|2022-02-18 10:12:30|93205|93180|93204.6|93179.6|93214.8|93180.7|93200.2|93163.7|46
1645179160000|2022-02-18 10:12:40|93206.7|93181.7|93196.2|93171.2|93213.4|93188.4|93195.9|93170.9|59
1645179170000|2022-02-18 10:12:50|93196.3|93171.3|93191|93166|93196.3|93171.3|93190.8|93165.8|47
1645179180000|2022-02-18 10:13:00|93190.5|93165.5|93176|93151|93190.5|93165.5|93173.9|93148.9|57
1645179190000|2022-02-18 10:13:10|93175.8|93150.8|93175.3|93150.3|93179.5|93154.5|93173.7|93148.7|41
1645179200000|2022-02-18 10:13:20|93175|93150|93172.4|93147.4|93175.8|93150.8|93171.8|93146.8|30
1645179210000|2022-02-18 10:13:30|93172.2|93147.2|93160.1|93135.1|93172.7|93147.7|93158|93133|57
1645179220000|2022-02-18 10:13:40|93160|93135|93187.3|93162.3|93188.6|93163.6|93160|93135|54
1645179230000|2022-02-18 10:13:50|93187.1|93162.1|93187|93162|93194.2|93169.2|93184.2|93159.2|44
1645179240000|2022-02-18 10:14:00|93194.3|93169.3|93187|93162|93195.4|93170.4|93186.5|93161.5|54
1645179250000|2022-02-18 10:14:10|93186.8|93161.8|93187|93162|93187.9|93162.9|93184.5|93159.5|35
1645179260000|2022-02-18 10:14:20|93187.1|93162.1|93177.2|93152.2|93187.3|93162.3|93176.6|93151.6|54
1645179270000|2022-02-18 10:14:30|93177.6|93152.6|93174.1|93149.1|93178.7|93153.7|93173.5|93148.5|37
1645179280000|2022-02-18 10:14:40|93172|93147|93165.9|93140.9|93172|93147|93163.8|93138.8|49
1645179290000|2022-02-18 10:14:50|93164.8|93139.8|93168.3|93143.3|93171.1|93146.1|93164.5|93139.5|51
1645179300000|2022-02-18 10:15:00|93167.9|93142.9|93168.3|93143.3|93171.1|93146.1|93165.6|93140.6|55
1645179310000|2022-02-18 10:15:10|93168|93143|93173.2|93148.2|93177.1|93152.1|93168|93143|50
1645179320000|2022-02-18 10:15:20|93173|93148|93159.1|93134.1|93174|93149|93157.5|93132.5|64
1645179330000|2022-02-18 10:15:30|93160.2|93135.2|93156.8|93131.8|93160.2|93135.2|93154.9|93129.9|49
1645179340000|2022-02-18 10:15:40|93156.4|93131.4|93134.8|93109.8|93157.4|93132.4|93133.7|93108.7|53
1645179350000|2022-02-18 10:15:50|93133.9|93108.9|93134.6|93109.6|93136.9|93111.9|93129.1|93104.1|54
1645179360000|2022-02-18 10:16:00|93134.4|93109.4|93116.4|93091.4|93135.4|93110.4|93115.3|93090.3|56
1645179370000|2022-02-18 10:16:10|93117.5|93092.5|93104.8|93079.8|93117.6|93092.6|93103.1|93078.1|63
1645179380000|2022-02-18 10:16:20|93103.9|93078.9|93132.5|93107.5|93132.7|93107.7|93102.7|93077.7|66
1645179390000|2022-02-18 10:16:30|93132.9|93107.9|93132.7|93107.7|93133.6|93108.6|93130.6|93105.6|39
1645179400000|2022-02-18 10:16:40|93132.6|93107.6|93139.2|93114.2|93141.6|93116.6|93132.6|93107.6|44
1645179410000|2022-02-18 10:16:50|93139.3|93114.3|93141.3|93116.3|93141.3|93116.3|93136.5|93111.5|42
1645179420000|2022-02-18 10:17:00|93140.4|93115.4|93138.8|93113.8|93140.4|93115.4|93137|93112|47
1645179430000|2022-02-18 10:17:10|93138.6|93113.6|93138|93113|93141.2|93116.2|93137.5|93112.5|41
1645179440000|2022-02-18 10:17:20|93138.2|93113.2|93137.6|93112.6|93138.2|93113.2|93135.2|93110.2|37
1645179450000|2022-02-18 10:17:30|93137.7|93112.7|93137.4|93112.4|93137.8|93112.8|93136.2|93111.2|32
1645179460000|2022-02-18 10:17:40|93137.5|93112.5|93139|93114|93140|93115|93137.3|93112.3|37
1645179470000|2022-02-18 10:17:50|93138.7|93113.7|93138.3|93113.3|93139.7|93114.7|93138|93113|35
1645179480000|2022-02-18 10:18:00|93138.2|93113.2|93138|93113|93139.4|93114.4|93135.5|93110.5|35
1645179490000|2022-02-18 10:18:10|93137.8|93112.8|93134.6|93109.6|93138.4|93113.4|93134.2|93109.2|42
1645179500000|2022-02-18 10:18:20|93136.6|93111.6|93131.9|93106.9|93136.6|93111.6|93131.7|93106.7|41
1645179510000|2022-02-18 10:18:30|93134.7|93109.7|93144.2|93119.2|93145.5|93120.5|93133.1|93108.1|43
1645179520000|2022-02-18 10:18:40|93144|93119|93147.1|93122.1|93147.1|93122.1|93144|93119|29
1645179530000|2022-02-18 10:18:50|93147.2|93122.2|93144.4|93119.4|93147.7|93122.7|93143.5|93118.5|56
1645179540000|2022-02-18 10:19:00|93143.9|93118.9|93140.5|93115.5|93144.5|93119.5|93136.2|93111.2|62
1645179550000|2022-02-18 10:19:10|93140|93115|93146.8|93121.8|93147.2|93122.2|93138.9|93113.9|66
1645179560000|2022-02-18 10:19:20|93147|93122|93155.5|93130.5|93155.6|93130.6|93146|93121|63
1645179570000|2022-02-18 10:19:30|93155.7|93130.7|93175.7|93150.7|93179|93154|93155.5|93130.5|62
1645179580000|2022-02-18 10:19:40|93176.5|93151.5|93176.8|93151.8|93179|93154|93176.5|93151.5|47
1645179590000|2022-02-18 10:19:50|93177|93152|93141.3|93116.3|93177.1|93152.1|93138.7|93113.7|64
1645179600000|2022-02-18 10:20:00|93141.5|93116.5|93135.8|93110.8|93150.3|93125.3|93132.8|93107.8|58
1645179610000|2022-02-18 10:20:10|93136.2|93111.2|93132.8|93107.8|93142.5|93117.5|93132.8|93107.8|61
1645179620000|2022-02-18 10:20:20|93131.4|93106.4|93127.5|93102.5|93131.4|93106.4|93127|93102|61
1645179630000|2022-02-18 10:20:30|93126.4|93101.4|93134.6|93109.6|93135.3|93110.3|93122.4|93097.4|61
1645179640000|2022-02-18 10:20:40|93135|93110|93140.1|93115.1|93141.1|93116.1|93131.9|93106.9|54
1645179650000|2022-02-18 10:20:50|93139.8|93114.8|93137.1|93112.1|93141.9|93116.9|93137.1|93112.1|48
1645179660000|2022-02-18 10:21:00|93137.4|93112.4|93135.7|93110.7|93138.7|93113.7|93135.7|93110.7|42
1645179670000|2022-02-18 10:21:10|93135.4|93110.4|93127.1|93102.1|93137.3|93112.3|93127.1|93102.1|56
1645179680000|2022-02-18 10:21:20|93126.7|93101.7|93107.8|93082.8|93126.8|93101.8|93107.8|93082.8|54
1645179690000|2022-02-18 10:21:30|93107.3|93082.3|93099.5|93074.5|93108.2|93083.2|93098.6|93073.6|60
1645179700000|2022-02-18 10:21:40|93099.7|93074.7|93094.5|93069.5|93099.7|93074.7|93090.7|93065.7|54
1645179710000|2022-02-18 10:21:50|93094.9|93069.9|93094.2|93069.2|93094.9|93069.9|93092.6|93067.6|42
1645179720000|2022-02-18 10:22:00|93094.1|93069.1|93095.8|93070.8|93101.6|93076.6|93094.1|93069.1|43
1645179730000|2022-02-18 10:22:10|93096.1|93071.1|93087.5|93062.5|93097.3|93072.3|93086.4|93061.4|32
1645179740000|2022-02-18 10:22:20|93087.2|93062.2|93104.7|93079.7|93104.7|93079.7|93075.9|93050.9|64
1645179750000|2022-02-18 10:22:30|93106.6|93081.6|93127.3|93102.3|93129|93104|93106.1|93081.1|66
1645179760000|2022-02-18 10:22:40|93127.8|93102.8|93125.4|93100.4|93127.8|93102.8|93124.7|93099.7|27
1645179770000|2022-02-18 10:22:50|93125.5|93100.5|93146.7|93121.7|93148.9|93123.9|93125.5|93100.5|53
1645179780000|2022-02-18 10:23:00|93145.1|93120.1|93143.6|93118.6|93148.4|93123.4|93141.4|93116.4|40
1645179790000|2022-02-18 10:23:10|93143.3|93118.3|93139.9|93114.9|93146.1|93121.1|93139.9|93114.9|48
1645179800000|2022-02-18 10:23:20|93140.3|93115.3|93133.7|93108.7|93143.4|93118.4|93133.7|93108.7|40
1645179810000|2022-02-18 10:23:30|93133.4|93108.4|93157.6|93132.6|93159.6|93134.6|93132.8|93107.8|57
1645179820000|2022-02-18 10:23:40|93157.8|93132.8|93159.3|93134.3|93164.5|93139.5|93156.9|93131.9|45
1645179830000|2022-02-18 10:23:50|93159.1|93134.1|93128.8|93103.8|93161.1|93136.1|93128.8|93103.8|59
1645179840000|2022-02-18 10:24:00|93129|93104|93151.4|93126.4|93158.2|93133.2|93129|93104|64
1645179850000|2022-02-18 10:24:10|93151.6|93126.6|93152.8|93127.8|93152.8|93127.8|93151.3|93126.3|25
1645179860000|2022-02-18 10:24:20|93153.3|93128.3|93158.8|93133.8|93160.3|93135.3|93152.4|93127.4|33
1645179870000|2022-02-18 10:24:30|93161.5|93136.5|93160.1|93135.1|93161.5|93136.5|93156.8|93131.8|49
1645179880000|2022-02-18 10:24:40|93160|93135|93152.5|93127.5|93160.1|93135.1|93152.3|93127.3|44
1645179890000|2022-02-18 10:24:50|93150.8|93125.8|93134.9|93109.9|93153.3|93128.3|93133.3|93108.3|68
1645179900000|2022-02-18 10:25:00|93136|93111|93135.6|93110.6|93137.1|93112.1|93132.9|93107.9|45
1645179910000|2022-02-18 10:25:10|93135.3|93110.3|93134.6|93109.6|93138.6|93113.6|93134.6|93109.6|44
1645179920000|2022-02-18 10:25:20|93134.8|93109.8|93144.7|93119.7|93144.7|93119.7|93134.8|93109.8|42
1645179930000|2022-02-18 10:25:30|93147.5|93122.5|93158.3|93133.3|93159.2|93134.2|93147.4|93122.4|42
1645179940000|2022-02-18 10:25:40|93158.1|93133.1|93160.4|93135.4|93164.3|93139.3|93157.7|93132.7|48
1645179950000|2022-02-18 10:25:50|93160.5|93135.5|93157.6|93132.6|93163.4|93138.4|93157.6|93132.6|47
1645179960000|2022-02-18 10:26:00|93158.1|93133.1|93158.7|93133.7|93164.3|93139.3|93155.7|93130.7|67
1645179970000|2022-02-18 10:26:10|93159.3|93134.3|93142.8|93117.8|93159.4|93134.4|93141.8|93116.8|57
1645179980000|2022-02-18 10:26:20|93142.9|93117.9|93133.1|93108.1|93143.7|93118.7|93129.6|93104.6|54
1645179990000|2022-02-18 10:26:30|93133.3|93108.3|93130.4|93105.4|93137.6|93112.6|93127.9|93102.9|55
1645180000000|2022-02-18 10:26:40|93130.2|93105.2|93130.4|93105.4|93134.1|93109.1|93128.3|93103.3|59
1645180010000|2022-02-18 10:26:50|93131.1|93106.1|93132.5|93107.5|93135.4|93110.4|93131.1|93106.1|42
1645180020000|2022-02-18 10:27:00|93133.7|93108.7|93132.8|93107.8|93134.1|93109.1|93130.6|93105.6|36
1645180030000|2022-02-18 10:27:10|93132.7|93107.7|93133.9|93108.9|93137.8|93112.8|93131.1|93106.1|50
1645180040000|2022-02-18 10:27:20|93134.3|93109.3|93109.6|93084.6|93135.8|93110.8|93109.6|93084.6|68
1645180050000|2022-02-18 10:27:30|93110.7|93085.7|93102.8|93077.8|93110.7|93085.7|93100.6|93075.6|58
1645180060000|2022-02-18 10:27:40|93101.3|93076.3|93124.8|93099.8|93130.2|93105.2|93100.6|93075.6|69
1645180070000|2022-02-18 10:27:50|93124.5|93099.5|93134.5|93109.5|93135.6|93110.6|93123|93098|43
1645180080000|2022-02-18 10:28:00|93135.6|93110.6|93122.5|93097.5|93135.6|93110.6|93121.6|93096.6|47
1645180090000|2022-02-18 10:28:10|93121.9|93096.9|93140.5|93115.5|93141.7|93116.7|93121.3|93096.3|57
1645180100000|2022-02-18 10:28:20|93140.8|93115.8|93141.2|93116.2|93142.8|93117.8|93140.6|93115.6|23
1645180110000|2022-02-18 10:28:30|93141.1|93116.1|93144.2|93119.2|93144.2|93119.2|93141.1|93116.1|28
1645180120000|2022-02-18 10:28:40|93144.3|93119.3|93138.9|93113.9|93144.3|93119.3|93138.2|93113.2|35
1645180130000|2022-02-18 10:28:50|93138.8|93113.8|93145.1|93120.1|93145.8|93120.8|93138.3|93113.3|43
1645180140000|2022-02-18 10:29:00|93144.8|93119.8|93159.6|93134.6|93171.5|93146.5|93144|93119|62
1645180150000|2022-02-18 10:29:10|93159.3|93134.3|93161.9|93136.9|93161.9|93136.9|93159.3|93134.3|29
1645180160000|2022-02-18 10:29:20|93161.3|93136.3|93164|93139|93164.5|93139.5|93158.7|93133.7|34
1645180170000|2022-02-18 10:29:30|93163.9|93138.9|93168.9|93143.9|93169.1|93144.1|93163.9|93138.9|30
1645180180000|2022-02-18 10:29:40|93169.3|93144.3|93173.7|93148.7|93175.2|93150.2|93167.7|93142.7|36
1645180190000|2022-02-18 10:29:50|93173.1|93148.1|93175.9|93150.9|93177.6|93152.6|93172.7|93147.7|30
1645180200000|2022-02-18 10:30:00|93175.1|93150.1|93169.8|93144.8|93176.3|93151.3|93161.7|93136.7|58
1645180210000|2022-02-18 10:30:10|93170.1|93145.1|93169|93144|93170.1|93145.1|93167.9|93142.9|30
1645180220000|2022-02-18 10:30:20|93168.9|93143.9|93174.1|93149.1|93175.6|93150.6|93168.9|93143.9|41
1645180230000|2022-02-18 10:30:30|93174.2|93149.2|93175.2|93150.2|93181.2|93156.2|93174.2|93149.2|53
1645180240000|2022-02-18 10:30:40|93176.4|93151.4|93168.1|93143.1|93176.4|93151.4|93167.2|93142.2|51
1645180250000|2022-02-18 10:30:50|93167.8|93142.8|93177.5|93152.5|93177.9|93152.9|93167.5|93142.5|49
1645180260000|2022-02-18 10:31:00|93177.1|93152.1|93174.2|93149.2|93183.6|93158.6|93173.2|93148.2|50
1645180270000|2022-02-18 10:31:10|93174.7|93149.7|93173.7|93148.7|93176.9|93151.9|93172.9|93147.9|33
1645180280000|2022-02-18 10:31:20|93173.8|93148.8|93177.8|93152.8|93179|93154|93173.4|93148.4|45
1645180290000|2022-02-18 10:31:30|93178.1|93153.1|93175.5|93150.5|93178.6|93153.6|93175.5|93150.5|24
1645180300000|2022-02-18 10:31:40|93174|93149|93174.8|93149.8|93175.6|93150.6|93173.7|93148.7|32
1645180310000|2022-02-18 10:31:50|93174.7|93149.7|93168.4|93143.4|93184.1|93159.1|93168.3|93143.3|59
1645180320000|2022-02-18 10:32:00|93168.1|93143.1|93172.1|93147.1|93172.1|93147.1|93168.1|93143.1|37
1645180330000|2022-02-18 10:32:10|93172.5|93147.5|93172.9|93147.9|93176.6|93151.6|93170.1|93145.1|55
1645180340000|2022-02-18 10:32:20|93172.6|93147.6|93174.3|93149.3|93175.3|93150.3|93172.6|93147.6|29
1645180350000|2022-02-18 10:32:30|93173.7|93148.7|93175.4|93150.4|93179.4|93154.4|93173.7|93148.7|33
1645180360000|2022-02-18 10:32:40|93175.8|93150.8|93173.8|93148.8|93176.1|93151.1|93172.2|93147.2|45
1645180370000|2022-02-18 10:32:50|93174.2|93149.2|93180.1|93155.1|93183.2|93158.2|93174.2|93149.2|56
1645180380000|2022-02-18 10:33:00|93179.8|93154.8|93177.5|93152.5|93179.8|93154.8|93173.4|93148.4|60
1645180390000|2022-02-18 10:33:10|93177.6|93152.6|93179.8|93154.8|93181.7|93156.7|93175.7|93150.7|47
1645180400000|2022-02-18 10:33:20|93179|93154|93188|93163|93188.2|93163.2|93178.5|93153.5|46
1645180410000|2022-02-18 10:33:30|93187.4|93162.4|93181.7|93156.7|93187.4|93162.4|93177.7|93152.7|56
1645180420000|2022-02-18 10:33:40|93181.5|93156.5|93181.5|93156.5|93182.9|93157.9|93180.8|93155.8|49
1645180430000|2022-02-18 10:33:50|93181.3|93156.3|93181.4|93156.4|93182.2|93157.2|93180|93155|48
1645180440000|2022-02-18 10:34:00|93182.2|93157.2|93180.9|93155.9|93182.5|93157.5|93178.4|93153.4|45
1645180450000|2022-02-18 10:34:10|93180.1|93155.1|93182.6|93157.6|93184.7|93159.7|93178.2|93153.2|58
1645180460000|2022-02-18 10:34:20|93182.9|93157.9|93183.3|93158.3|93183.7|93158.7|93180.4|93155.4|46
1645180470000|2022-02-18 10:34:30|93182.9|93157.9|93183.1|93158.1|93183.6|93158.6|93178|93153|44
1645180480000|2022-02-18 10:34:40|93183|93158|93180.8|93155.8|93184.2|93159.2|93179.2|93154.2|18
1645180490000|2022-02-18 10:34:50|93181.5|93156.5|93180.2|93155.2|93183.6|93158.6|93179.7|93154.7|47
1645180500000|2022-02-18 10:35:00|93180.1|93155.1|93183.6|93158.6|93183.6|93158.6|93180.1|93155.1|42
1645180510000|2022-02-18 10:35:10|93184.3|93159.3|93181.8|93156.8|93186.6|93161.6|93180.1|93155.1|65
1645180520000|2022-02-18 10:35:20|93181.6|93156.6|93178.2|93153.2|93183.4|93158.4|93178.2|93153.2|41
1645180530000|2022-02-18 10:35:30|93179.4|93154.4|93178|93153|93183.7|93158.7|93176.2|93151.2|69
1645180540000|2022-02-18 10:35:40|93177.2|93152.2|93179|93154|93184.6|93159.6|93175.6|93150.6|66
1645180550000|2022-02-18 10:35:50|93178.4|93153.4|93165.2|93140.2|93180.6|93155.6|93165.2|93140.2|38
1645180560000|2022-02-18 10:36:00|93166.5|93141.5|93158.7|93133.7|93166.5|93141.5|93154.3|93129.3|54
1645180570000|2022-02-18 10:36:10|93158.8|93133.8|93164.7|93139.7|93166.8|93141.8|93154.4|93129.4|53
1645180580000|2022-02-18 10:36:20|93164.6|93139.6|93165.4|93140.4|93165.4|93140.4|93160.8|93135.8|40
1645180590000|2022-02-18 10:36:30|93165.6|93140.6|93171.8|93146.8|93172.1|93147.1|93164.6|93139.6|43
1645180600000|2022-02-18 10:36:40|93171.7|93146.7|93183.5|93158.5|93184.6|93159.6|93171.5|93146.5|65
1645180610000|2022-02-18 10:36:50|93183.1|93158.1|93171.8|93146.8|93183.4|93158.4|93171.2|93146.2|42
1645180620000|2022-02-18 10:37:00|93170.9|93145.9|93176.8|93151.8|93177.6|93152.6|93169.6|93144.6|63
1645180630000|2022-02-18 10:37:10|93176.9|93151.9|93147.9|93122.9|93177.4|93152.4|93147.5|93122.5|66
1645180640000|2022-02-18 10:37:20|93148.5|93123.5|93146.4|93121.4|93151.1|93126.1|93133.1|93108.1|62
1645180650000|2022-02-18 10:37:30|93146.9|93121.9|93137.1|93112.1|93153|93128|93135.1|93110.1|60
1645180660000|2022-02-18 10:37:40|93135.9|93110.9|93138.6|93113.6|93140.1|93115.1|93135.9|93110.9|51
1645180670000|2022-02-18 10:37:50|93141.7|93116.7|93168.7|93143.7|93170.7|93145.7|93141.7|93116.7|64
1645180680000|2022-02-18 10:38:00|93168.1|93143.1|93161.5|93136.5|93170.8|93145.8|93161.5|93136.5|38
1645180690000|2022-02-18 10:38:10|93161.3|93136.3|93160.4|93135.4|93162.6|93137.6|93159.5|93134.5|24
1645180700000|2022-02-18 10:38:20|93161|93136|93162.9|93137.9|93162.9|93137.9|93157.5|93132.5|33
1645180710000|2022-02-18 10:38:30|93163.2|93138.2|93164.1|93139.1|93164.5|93139.5|93163|93138|17
1645180720000|2022-02-18 10:38:40|93163.8|93138.8|93163.2|93138.2|93164.4|93139.4|93162.6|93137.6|19
1645180730000|2022-02-18 10:38:50|93163|93138|93163.8|93138.8|93163.8|93138.8|93162.9|93137.9|15
1645180740000|2022-02-18 10:39:00|93163.6|93138.6|93164.2|93139.2|93164.6|93139.6|93159|93134|44
1645180750000|2022-02-18 10:39:10|93164.7|93139.7|93164.9|93139.9|93165.3|93140.3|93164|93139|20
1645180760000|2022-02-18 10:39:20|93165.1|93140.1|93167.2|93142.2|93168.5|93143.5|93164.1|93139.1|27
1645180770000|2022-02-18 10:39:30|93167.7|93142.7|93174.8|93149.8|93175.4|93150.4|93166.2|93141.2|43
1645180780000|2022-02-18 10:39:40|93174.5|93149.5|93171.2|93146.2|93174.8|93149.8|93169.3|93144.3|37
1645180790000|2022-02-18 10:39:50|93171.3|93146.3|93171.5|93146.5|93171.8|93146.8|93170.4|93145.4|25
1645180800000|2022-02-18 10:40:00|93171.7|93146.7|93171.4|93146.4|93172.8|93147.8|93170.1|93145.1|34
1645180810000|2022-02-18 10:40:10|93171.5|93146.5|93172|93147|93172|93147|93169.6|93144.6|21
1645180820000|2022-02-18 10:40:20|93172.2|93147.2|93179|93154|93179|93154|93172.2|93147.2|24
1645180830000|2022-02-18 10:40:30|93177.7|93152.7|93179|93154|93179.2|93154.2|93176.5|93151.5|29
1645180840000|2022-02-18 10:40:40|93178.8|93153.8|93179.8|93154.8|93180|93155|93178.8|93153.8|13
1645180850000|2022-02-18 10:40:50|93179.6|93154.6|93185.7|93160.7|93186.2|93161.2|93179.2|93154.2|26
1645180860000|2022-02-18 10:41:00|93186.4|93161.4|93185.4|93160.4|93192|93167|93175.8|93150.8|58
1645180870000|2022-02-18 10:41:10|93185.8|93160.8|93198.8|93173.8|93201.8|93176.8|93182.9|93157.9|58
1645180880000|2022-02-18 10:41:20|93199.1|93174.1|93197.1|93172.1|93199.9|93174.9|93195.6|93170.6|36
1645180890000|2022-02-18 10:41:30|93197.3|93172.3|93176.6|93151.6|93198.7|93173.7|93175.6|93150.6|61
1645180900000|2022-02-18 10:41:40|93177|93152|93179.1|93154.1|93180.5|93155.5|93171.5|93146.5|59
1645180910000|2022-02-18 10:41:50|93178.8|93153.8|93177.1|93152.1|93180.9|93155.9|93177.1|93152.1|45
1645180920000|2022-02-18 10:42:00|93178.4|93153.4|93176.4|93151.4|93182.9|93157.9|93176.4|93151.4|53
1645180930000|2022-02-18 10:42:10|93175.8|93150.8|93181.5|93156.5|93182.2|93157.2|93175.3|93150.3|62
1645180940000|2022-02-18 10:42:20|93182.4|93157.4|93182.9|93157.9|93184.8|93159.8|93179.1|93154.1|47
1645180950000|2022-02-18 10:42:30|93183.9|93158.9|93179.4|93154.4|93183.9|93158.9|93175.9|93150.9|65
1645180960000|2022-02-18 10:42:40|93178.6|93153.6|93181.7|93156.7|93184.4|93159.4|93176.5|93151.5|56
1645180970000|2022-02-18 10:42:50|93182.2|93157.2|93180.6|93155.6|93182.2|93157.2|93178.9|93153.9|46
1645180980000|2022-02-18 10:43:00|93180.4|93155.4|93175|93150|93181.2|93156.2|93175|93150|37
1645180990000|2022-02-18 10:43:10|93176.5|93151.5|93179.7|93154.7|93180.9|93155.9|93175.8|93150.8|55
1645181000000|2022-02-18 10:43:20|93178.7|93153.7|93180.8|93155.8|93181|93156|93178.7|93153.7|38
1645181010000|2022-02-18 10:43:30|93179.8|93154.8|93178.5|93153.5|93180.5|93155.5|93178.1|93153.1|36
1645181020000|2022-02-18 10:43:40|93178.6|93153.6|93172.7|93147.7|93179.1|93154.1|93172.2|93147.2|55
1645181030000|2022-02-18 10:43:50|93171.4|93146.4|93167.2|93142.2|93171.4|93146.4|93165.6|93140.6|61
1645181040000|2022-02-18 10:44:00|93167.5|93142.5|93166.7|93141.7|93168.3|93143.3|93164.6|93139.6|44
1645181050000|2022-02-18 10:44:10|93166.3|93141.3|93165.3|93140.3|93167.5|93142.5|93163.8|93138.8|45
1645181060000|2022-02-18 10:44:20|93165.1|93140.1|93167.9|93142.9|93169.2|93144.2|93162.5|93137.5|33
1645181070000|2022-02-18 10:44:30|93167.6|93142.6|93177.5|93152.5|93177.6|93152.6|93161.5|93136.5|43
1645181080000|2022-02-18 10:44:40|93176.9|93151.9|93139.1|93114.1|93178.2|93153.2|93134.7|93109.7|55
1645181090000|2022-02-18 10:44:50|93138.6|93113.6|93139.9|93114.9|93142.8|93117.8|93138.1|93113.1|43
1645181100000|2022-02-18 10:45:00|93139.8|93114.8|93144.9|93119.9|93151.6|93126.6|93139.1|93114.1|34
1645181110000|2022-02-18 10:45:10|93145|93120|93148|93123|93151|93126|93145|93120|30
1645181120000|2022-02-18 10:45:20|93148.1|93123.1|93161.8|93136.8|93163.6|93138.6|93148.1|93123.1|38
1645181130000|2022-02-18 10:45:30|93161.1|93136.1|93164.1|93139.1|93164.5|93139.5|93161.1|93136.1|34
1645181140000|2022-02-18 10:45:40|93164.2|93139.2|93169|93144|93169.7|93144.7|93164|93139|37
1645181150000|2022-02-18 10:45:50|93169.1|93144.1|93173|93148|93174.5|93149.5|93168.1|93143.1|37
1645181160000|2022-02-18 10:46:00|93172.8|93147.8|93172.7|93147.7|93174.2|93149.2|93172|93147|29
1645181170000|2022-02-18 10:46:10|93172.6|93147.6|93174.7|93149.7|93175.6|93150.6|93171.9|93146.9|30
1645181180000|2022-02-18 10:46:20|93174.6|93149.6|93171.7|93146.7|93174.6|93149.6|93170.4|93145.4|41
1645181190000|2022-02-18 10:46:30|93171.5|93146.5|93170.4|93145.4|93172.1|93147.1|93167.6|93142.6|31
1645181200000|2022-02-18 10:46:40|93170.1|93145.1|93207.6|93182.6|93207.6|93182.6|93169.4|93144.4|61
1645181210000|2022-02-18 10:46:50|93205.9|93180.9|93178|93153|93214.9|93189.9|93170.7|93145.7|58
1645181220000|2022-02-18 10:47:00|93177.9|93152.9|93177.5|93152.5|93178.7|93153.7|93175.9|93150.9|26
1645181230000|2022-02-18 10:47:10|93177.4|93152.4|93182.6|93157.6|93185.5|93160.5|93176.2|93151.2|37
1645181240000|2022-02-18 10:47:20|93183.8|93158.8|93178.8|93153.8|93184.5|93159.5|93177.9|93152.9|40
1645181250000|2022-02-18 10:47:30|93179.6|93154.6|93178.5|93153.5|93179.8|93154.8|93177.3|93152.3|46
1645181260000|2022-02-18 10:47:40|93178.1|93153.1|93167.1|93142.1|93179.3|93154.3|93157.5|93132.5|55
1645181270000|2022-02-18 10:47:50|93167|93142|93182.4|93157.4|93184.5|93159.5|93151.4|93126.4|52
1645181280000|2022-02-18 10:48:00|93184|93159|93190.2|93165.2|93190.9|93165.9|93182.9|93157.9|50
1645181290000|2022-02-18 10:48:10|93190.4|93165.4|93185.6|93160.6|93190.7|93165.7|93185.6|93160.6|39
1645181300000|2022-02-18 10:48:20|93184.6|93159.6|93185.7|93160.7|93187.9|93162.9|93184.6|93159.6|33
1645181310000|2022-02-18 10:48:30|93185.9|93160.9|93183.8|93158.8|93186|93161|93182|93157|29
1645181320000|2022-02-18 10:48:40|93183.7|93158.7|93175.5|93150.5|93184.4|93159.4|93173.4|93148.4|41
1645181330000|2022-02-18 10:48:50|93175.7|93150.7|93181|93156|93181.4|93156.4|93174.9|93149.9|48
1645181340000|2022-02-18 10:49:00|93181.1|93156.1|93182.5|93157.5|93184.9|93159.9|93181|93156|40
1645181350000|2022-02-18 10:49:10|93181.5|93156.5|93183.2|93158.2|93183.7|93158.7|93179.4|93154.4|38
1645181360000|2022-02-18 10:49:20|93183.3|93158.3|93183.3|93158.3|93183.9|93158.9|93183|93158|22
1645181370000|2022-02-18 10:49:30|93182.7|93157.7|93176.7|93151.7|93183.3|93158.3|93172.6|93147.6|45
1645181380000|2022-02-18 10:49:40|93176.4|93151.4|93175.4|93150.4|93181.2|93156.2|93175.1|93150.1|46
1645181390000|2022-02-18 10:49:50|93177|93152|93175.8|93150.8|93177|93152|93173.4|93148.4|42
1645181400000|2022-02-18 10:50:00|93176.3|93151.3|93187.2|93162.2|93187.2|93162.2|93176|93151|55
1645181410000|2022-02-18 10:50:10|93186.3|93161.3|93198.4|93173.4|93199|93174|93183.6|93158.6|58
1645181420000|2022-02-18 10:50:20|93198.2|93173.2|93194.8|93169.8|93200.4|93175.4|93193.6|93168.6|44
1645181430000|2022-02-18 10:50:30|93195|93170|93208.4|93183.4|93209.4|93184.4|93193|93168|51
1645181440000|2022-02-18 10:50:40|93208.5|93183.5|93211.4|93186.4|93213.4|93188.4|93208.5|93183.5|37
1645181450000|2022-02-18 10:50:50|93211.6|93186.6|93209.2|93184.2|93223.3|93198.3|93209.2|93184.2|71
1645181460000|2022-02-18 10:51:00|93208.8|93183.8|93190.5|93165.5|93208.8|93183.8|93189.6|93164.6|57
1645181470000|2022-02-18 10:51:10|93189.2|93164.2|93203.3|93178.3|93205.4|93180.4|93187.9|93162.9|53
1645181480000|2022-02-18 10:51:20|93204|93179|93206.7|93181.7|93206.8|93181.8|93201.3|93176.3|43
1645181490000|2022-02-18 10:51:30|93207.1|93182.1|93202.7|93177.7|93207.9|93182.9|93194.7|93169.7|59
1645181500000|2022-02-18 10:51:40|93203.1|93178.1|93213.6|93188.6|93214.1|93189.1|93203.1|93178.1|59
1645181510000|2022-02-18 10:51:50|93213.1|93188.1|93183.7|93158.7|93216.3|93191.3|93183.7|93158.7|52
1645181520000|2022-02-18 10:52:00|93184.7|93159.7|93184.8|93159.8|93185.5|93160.5|93183.4|93158.4|38
1645181530000|2022-02-18 10:52:10|93184.3|93159.3|93177.1|93152.1|93184.5|93159.5|93174.3|93149.3|33
1645181540000|2022-02-18 10:52:20|93176.9|93151.9|93177.3|93152.3|93178|93153|93173.7|93148.7|37
1645181550000|2022-02-18 10:52:30|93177.5|93152.5|93191.7|93166.7|93192.5|93167.5|93177.5|93152.5|59
1645181560000|2022-02-18 10:52:40|93192.2|93167.2|93184.4|93159.4|93192.2|93167.2|93183.7|93158.7|34
1645181570000|2022-02-18 10:52:50|93184.5|93159.5|93187.7|93162.7|93188.4|93163.4|93174.8|93149.8|50
1645181580000|2022-02-18 10:53:00|93188.2|93163.2|93190.6|93165.6|93193.8|93168.8|93187.2|93162.2|42
1645181590000|2022-02-18 10:53:10|93191.9|93166.9|93186.2|93161.2|93191.9|93166.9|93185.3|93160.3|34
1645181600000|2022-02-18 10:53:20|93186|93161|93187.1|93162.1|93190.2|93165.2|93184.5|93159.5|48
1645181610000|2022-02-18 10:53:30|93186.6|93161.6|93188.5|93163.5|93188.8|93163.8|93186.4|93161.4|32
1645181620000|2022-02-18 10:53:40|93189.7|93164.7|93185.4|93160.4|93190.6|93165.6|93185.4|93160.4|37
1645181630000|2022-02-18 10:53:50|93185.5|93160.5|93170.3|93145.3|93185.5|93160.5|93170.3|93145.3|48
1645181640000|2022-02-18 10:54:00|93170.8|93145.8|93160.1|93135.1|93170.8|93145.8|93154.1|93129.1|55
1645181650000|2022-02-18 10:54:10|93160.4|93135.4|93161.6|93136.6|93162.8|93137.8|93158.9|93133.9|40
1645181660000|2022-02-18 10:54:20|93161.5|93136.5|93164.8|93139.8|93167.5|93142.5|93161.3|93136.3|48
1645181670000|2022-02-18 10:54:30|93164.7|93139.7|93167.1|93142.1|93168.5|93143.5|93164.5|93139.5|33
1645181680000|2022-02-18 10:54:40|93167|93142|93168.4|93143.4|93169.2|93144.2|93165.9|93140.9|29
1645181690000|2022-02-18 10:54:50|93168.8|93143.8|93162.8|93137.8|93169.3|93144.3|93162.8|93137.8|40
1645181700000|2022-02-18 10:55:00|93160.3|93135.3|93152.2|93127.2|93160.3|93135.3|93150.7|93125.7|55
1645181710000|2022-02-18 10:55:10|93152.9|93127.9|93150|93125|93152.9|93127.9|93145.5|93120.5|59
1645181720000|2022-02-18 10:55:20|93150.5|93125.5|93165.4|93140.4|93165.8|93140.8|93149.1|93124.1|61
1645181730000|2022-02-18 10:55:30|93165.5|93140.5|93147.4|93122.4|93167.4|93142.4|93147.4|93122.4|55
1645181740000|2022-02-18 10:55:40|93147.2|93122.2|93147|93122|93148.7|93123.7|93145.1|93120.1|31
1645181750000|2022-02-18 10:55:50|93146.8|93121.8|93134.6|93109.6|93147.1|93122.1|93124.3|93099.3|48
1645181760000|2022-02-18 10:56:00|93134.9|93109.9|93135.9|93110.9|93138.4|93113.4|93134.9|93109.9|55
1645181770000|2022-02-18 10:56:10|93136.4|93111.4|93130.9|93105.9|93136.7|93111.7|93129.4|93104.4|52
1645181780000|2022-02-18 10:56:20|93130.4|93105.4|93129.5|93104.5|93131.3|93106.3|93127.5|93102.5|42
1645181790000|2022-02-18 10:56:30|93131.4|93106.4|93158|93133|93159|93134|93131.4|93106.4|66
1645181800000|2022-02-18 10:56:40|93156.8|93131.8|93155.7|93130.7|93158.3|93133.3|93153.9|93128.9|37
1645181810000|2022-02-18 10:56:50|93155.5|93130.5|93156.4|93131.4|93156.7|93131.7|93154.5|93129.5|44
1645181820000|2022-02-18 10:57:00|93156.6|93131.6|93158.8|93133.8|93160|93135|93156.5|93131.5|33
1645181830000|2022-02-18 10:57:10|93158.5|93133.5|93161.1|93136.1|93163.7|93138.7|93157.8|93132.8|36
1645181840000|2022-02-18 10:57:20|93160.7|93135.7|93160|93135|93161.2|93136.2|93158.3|93133.3|45
1645181850000|2022-02-18 10:57:30|93159.7|93134.7|93154.5|93129.5|93161.4|93136.4|93143.7|93118.7|56
1645181860000|2022-02-18 10:57:40|93155.1|93130.1|93155.8|93130.8|93156|93131|93152.8|93127.8|35
1645181870000|2022-02-18 10:57:50|93155.6|93130.6|93154.7|93129.7|93157.3|93132.3|93154.7|93129.7|26
1645181880000|2022-02-18 10:58:00|93154.5|93129.5|93157.5|93132.5|93157.8|93132.8|93153.9|93128.9|30
1645181890000|2022-02-18 10:58:10|93157.3|93132.3|93162.7|93137.7|93162.7|93137.7|93156.8|93131.8|34
1645181900000|2022-02-18 10:58:20|93162.8|93137.8|93151.7|93126.7|93162.9|93137.9|93151|93126|45
1645181910000|2022-02-18 10:58:30|93151.6|93126.6|93152.8|93127.8|93153.6|93128.6|93147.3|93122.3|33
1645181920000|2022-02-18 10:58:40|93152.7|93127.7|93156.2|93131.2|93156.2|93131.2|93152.2|93127.2|23
1645181930000|2022-02-18 10:58:50|93156.1|93131.1|93156.5|93131.5|93156.9|93131.9|93155.4|93130.4|39
1645181940000|2022-02-18 10:59:00|93156.4|93131.4|93155.7|93130.7|93157.4|93132.4|93155.5|93130.5|31
1645181950000|2022-02-18 10:59:10|93155.8|93130.8|93185.1|93160.1|93185.9|93160.9|93155.8|93130.8|47
1645181960000|2022-02-18 10:59:20|93184.4|93159.4|93200|93175|93200.4|93175.4|93182.3|93157.3|50
1645181970000|2022-02-18 10:59:30|93197.6|93172.6|93199.2|93174.2|93203.2|93178.2|93196.9|93171.9|54
1645181980000|2022-02-18 10:59:40|93199.5|93174.5|93209.9|93184.9|93211.2|93186.2|93198.7|93173.7|51
1645181990000|2022-02-18 10:59:50|93210|93185|93211.3|93186.3|93215.6|93190.6|93210|93185|48
1645182000000|2022-02-18 11:00:00|93213.2|93188.2|93215.5|93190.5|93216.6|93191.6|93213.2|93188.2|45
1645182010000|2022-02-18 11:00:10|93216|93191|93217.1|93192.1|93218.4|93193.4|93213.3|93188.3|43
1645182020000|2022-02-18 11:00:20|93216.8|93191.8|93225|93200|93225.4|93200.4|93216.7|93191.7|36
1645182030000|2022-02-18 11:00:30|93224.5|93199.5|93226.4|93201.4|93227.4|93202.4|93223.4|93198.4|34
1645182040000|2022-02-18 11:00:40|93225.7|93200.7|93233.5|93208.5|93233.8|93208.8|93218.2|93193.2|57
1645182050000|2022-02-18 11:00:50|93233.4|93208.4|93233.2|93208.2|93233.5|93208.5|93231.3|93206.3|39
1645182060000|2022-02-18 11:01:00|93233.4|93208.4|93236.2|93211.2|93236.2|93211.2|93232|93207|38
1645182070000|2022-02-18 11:01:10|93236.3|93211.3|93248.2|93223.2|93255.9|93230.9|93235.2|93210.2|63
1645182080000|2022-02-18 11:01:20|93248.1|93223.1|93230.5|93205.5|93248.3|93223.3|93225.6|93200.6|68
1645182090000|2022-02-18 11:01:30|93230.8|93205.8|93232.5|93207.5|93241.8|93216.8|93228.7|93203.7|64
1645182100000|2022-02-18 11:01:40|93233|93208|93232.4|93207.4|93234.8|93209.8|93223.2|93198.2|58
1645182110000|2022-02-18 11:01:50|93232.8|93207.8|93231.1|93206.1|93234.1|93209.1|93229.6|93204.6|47
1645182120000|2022-02-18 11:02:00|93229.9|93204.9|93229|93204|93231.3|93206.3|93229|93204|35
1645182130000|2022-02-18 11:02:10|93226.7|93201.7|93233|93208|93233|93208|93226.7|93201.7|38
1645182140000|2022-02-18 11:02:20|93231.4|93206.4|93223.4|93198.4|93231.4|93206.4|93221.8|93196.8|42
1645182150000|2022-02-18 11:02:30|93223.7|93198.7|93222.5|93197.5|93223.7|93198.7|93220.9|93195.9|36
1645182160000|2022-02-18 11:02:40|93222.6|93197.6|93230.4|93205.4|93231.9|93206.9|93222.6|93197.6|51
1645182170000|2022-02-18 11:02:50|93230.3|93205.3|93229.5|93204.5|93230.9|93205.9|93228.9|93203.9|22
1645182180000|2022-02-18 11:03:00|93229.9|93204.9|93240.5|93215.5|93240.5|93215.5|93229.6|93204.6|36
1645182190000|2022-02-18 11:03:10|93238.2|93213.2|93233.3|93208.3|93242.6|93217.6|93232.5|93207.5|46
1645182200000|2022-02-18 11:03:20|93234.7|93209.7|93230|93205|93234.7|93209.7|93226.9|93201.9|39
1645182210000|2022-02-18 11:03:30|93230.1|93205.1|93228.1|93203.1|93230.7|93205.7|93228|93203|41
1645182220000|2022-02-18 11:03:40|93227.9|93202.9|93231.6|93206.6|93231.6|93206.6|93227|93202|38
1645182230000|2022-02-18 11:03:50|93231.1|93206.1|93233.3|93208.3|93234.1|93209.1|93230.2|93205.2|54
1645182240000|2022-02-18 11:04:00|93233.1|93208.1|93238.6|93213.6|93242.9|93217.9|93232.5|93207.5|58
1645182250000|2022-02-18 11:04:10|93238.7|93213.7|93242.5|93217.5|93246.6|93221.6|93236.8|93211.8|57
1645182260000|2022-02-18 11:04:20|93242.6|93217.6|93241.2|93216.2|93242.6|93217.6|93236.3|93211.3|53
1645182270000|2022-02-18 11:04:30|93241.3|93216.3|93235.3|93210.3|93242.7|93217.7|93235.3|93210.3|59
1645182280000|2022-02-18 11:04:40|93235.2|93210.2|93250.7|93225.7|93252.3|93227.3|93235.2|93210.2|55
1645182290000|2022-02-18 11:04:50|93250.8|93225.8|93249.3|93224.3|93250.8|93225.8|93246.5|93221.5|47
1645182300000|2022-02-18 11:05:00|93248|93223|93251.6|93226.6|93259|93234|93248|93223|59
1645182310000|2022-02-18 11:05:10|93251.8|93226.8|93251.7|93226.7|93252.7|93227.7|93245.1|93220.1|52
1645182320000|2022-02-18 11:05:20|93251.5|93226.5|93252.3|93227.3|93253.5|93228.5|93250|93225|29
1645182330000|2022-02-18 11:05:30|93252.2|93227.2|93251.6|93226.6|93252.3|93227.3|93249.7|93224.7|23
1645182340000|2022-02-18 11:05:40|93251.5|93226.5|93249.8|93224.8|93254.4|93229.4|93249.1|93224.1|29
1645182350000|2022-02-18 11:05:50|93249.9|93224.9|93252|93227|93252.2|93227.2|93246.9|93221.9|41
1645182360000|2022-02-18 11:06:00|93251.9|93226.9|93251.7|93226.7|93252.3|93227.3|93248.9|93223.9|33
1645182370000|2022-02-18 11:06:10|93251.5|93226.5|93257|93232|93257.2|93232.2|93251.5|93226.5|31
1645182380000|2022-02-18 11:06:20|93257.6|93232.6|93254.5|93229.5|93257.6|93232.6|93254.5|93229.5|33
1645182390000|2022-02-18 11:06:30|93254.9|93229.9|93256.1|93231.1|93256.3|93231.3|93253.5|93228.5|27
1645182400000|2022-02-18 11:06:40|93255.2|93230.2|93255.4|93230.4|93259.2|93234.2|93253.5|93228.5|43
1645182410000|2022-02-18 11:06:50|93255.5|93230.5|93258.6|93233.6|93259.6|93234.6|93254.4|93229.4|38
1645182420000|2022-02-18 11:07:00|93258.7|93233.7|93259.8|93234.8|93260.4|93235.4|93257.6|93232.6|36
1645182430000|2022-02-18 11:07:10|93257.9|93232.9|93255.7|93230.7|93258.5|93233.5|93255.6|93230.6|25
1645182440000|2022-02-18 11:07:20|93255.8|93230.8|93254.9|93229.9|93257.7|93232.7|93254.8|93229.8|33
1645182450000|2022-02-18 11:07:30|93255.6|93230.6|93252.7|93227.7|93255.6|93230.6|93251.7|93226.7|33
1645182460000|2022-02-18 11:07:40|93253|93228|93254.1|93229.1|93255.5|93230.5|93251.3|93226.3|35
1645182470000|2022-02-18 11:07:50|93254.3|93229.3|93253.3|93228.3|93254.4|93229.4|93252.5|93227.5|23
1645182480000|2022-02-18 11:08:00|93253.1|93228.1|93255.7|93230.7|93257.5|93232.5|93251.3|93226.3|43
1645182490000|2022-02-18 11:08:10|93253.2|93228.2|93255.5|93230.5|93257.3|93232.3|93253.1|93228.1|39
1645182500000|2022-02-18 11:08:20|93255.2|93230.2|93255.5|93230.5|93256.2|93231.2|93253.6|93228.6|27
1645182510000|2022-02-18 11:08:30|93256.6|93231.6|93254.8|93229.8|93258.3|93233.3|93254|93229|22
1645182520000|2022-02-18 11:08:40|93254.2|93229.2|93254.6|93229.6|93255.2|93230.2|93249.6|93224.6|54
1645182530000|2022-02-18 11:08:50|93254.7|93229.7|93257.5|93232.5|93257.8|93232.8|93253.8|93228.8|35
1645182540000|2022-02-18 11:09:00|93258.8|93233.8|93257.7|93232.7|93259.8|93234.8|93255.7|93230.7|57
1645182550000|2022-02-18 11:09:10|93258.1|93233.1|93255.7|93230.7|93258.8|93233.8|93254.6|93229.6|35
1645182560000|2022-02-18 11:09:20|93256.1|93231.1|93252|93227|93257.5|93232.5|93250.8|93225.8|44
1645182570000|2022-02-18 11:09:30|93253.1|93228.1|93256.4|93231.4|93257.8|93232.8|93252.8|93227.8|44
1645182580000|2022-02-18 11:09:40|93256.1|93231.1|93259.1|93234.1|93261.1|93236.1|93254.6|93229.6|36
1645182590000|2022-02-18 11:09:50|93257.4|93232.4|93262|93237|93264.1|93239.1|93255.6|93230.6|52
1645182600000|2022-02-18 11:10:00|93263.1|93238.1|93262.9|93237.9|93264.1|93239.1|93261.3|93236.3|47
1645182610000|2022-02-18 11:10:10|93262.6|93237.6|93253.7|93228.7|93262.8|93237.8|93253.3|93228.3|46
1645182620000|2022-02-18 11:10:20|93254.2|93229.2|93256.3|93231.3|93257.6|93232.6|93253.8|93228.8|35
1645182630000|2022-02-18 11:10:30|93256.5|93231.5|93275.3|93250.3|93276.8|93251.8|93256.5|93231.5|42
1645182640000|2022-02-18 11:10:40|93275.9|93250.9|93277.5|93252.5|93278|93253|93273.6|93248.6|26
1645182650000|2022-02-18 11:10:50|93277|93252|93273|93248|93277.3|93252.3|93273|93248|24
1645182660000|2022-02-18 11:11:00|93274|93249|93270|93245|93274.9|93249.9|93269.3|93244.3|30
1645182670000|2022-02-18 11:11:10|93270.4|93245.4|93253.4|93228.4|93271.1|93246.1|93253|93228|52
1645182680000|2022-02-18 11:11:20|93253|93228|93268.1|93243.1|93269.2|93244.2|93250.7|93225.7|50
1645182690000|2022-02-18 11:11:30|93268|93243|93260.8|93235.8|93268|93243|93259.7|93234.7|23
1645182700000|2022-02-18 11:11:40|93260.5|93235.5|93269.6|93244.6|93269.7|93244.7|93260.5|93235.5|28
1645182710000|2022-02-18 11:11:50|93268.8|93243.8|93283.5|93258.5|93286.4|93261.4|93268.8|93243.8|50
1645182720000|2022-02-18 11:12:00|93283.6|93258.6|93289.5|93264.5|93290.5|93265.5|93283.6|93258.6|35
1645182730000|2022-02-18 11:12:10|93290.1|93265.1|93291.5|93266.5|93296.3|93271.3|93289.9|93264.9|47
1645182740000|2022-02-18 11:12:20|93291.1|93266.1|93295.5|93270.5|93298.6|93273.6|93291.1|93266.1|33
1645182750000|2022-02-18 11:12:30|93295.9|93270.9|93297.1|93272.1|93297.7|93272.7|93293.5|93268.5|38
1645182760000|2022-02-18 11:12:40|93297.9|93272.9|93287.5|93262.5|93300.7|93275.7|93285.9|93260.9|35
1645182770000|2022-02-18 11:12:50|93287.6|93262.6|93285|93260|93288.9|93263.9|93284.9|93259.9|33
1645182780000|2022-02-18 11:13:00|93282.5|93257.5|93287|93262|93289.5|93264.5|93282.5|93257.5|36
1645182790000|2022-02-18 11:13:10|93288.3|93263.3|93294.6|93269.6|93294.8|93269.8|93286.4|93261.4|30
1645182800000|2022-02-18 11:13:20|93290.4|93265.4|93324.5|93299.5|93325.1|93300.1|93290.4|93265.4|55
1645182810000|2022-02-18 11:13:30|93326|93301|93326.1|93301.1|93326.3|93301.3|93319.4|93294.4|53
1645182820000|2022-02-18 11:13:40|93326.6|93301.6|93337.1|93312.1|93338.4|93313.4|93326.5|93301.5|48
1645182830000|2022-02-18 11:13:50|93338.1|93313.1|93337|93312|93344.2|93319.2|93333.2|93308.2|47
1645182840000|2022-02-18 11:14:00|93336.8|93311.8|93339.2|93314.2|93339.2|93314.2|93335.4|93310.4|32
1645182850000|2022-02-18 11:14:10|93339.4|93314.4|93317.8|93292.8|93340.7|93315.7|93317.6|93292.6|49
1645182860000|2022-02-18 11:14:20|93316.8|93291.8|93306.4|93281.4|93316.8|93291.8|93306.1|93281.1|49
1645182870000|2022-02-18 11:14:30|93306.2|93281.2|93308.2|93283.2|93309.6|93284.6|93305.8|93280.8|40
1645182880000|2022-02-18 11:14:40|93307.9|93282.9|93305.1|93280.1|93308.6|93283.6|93305.1|93280.1|23
1645182890000|2022-02-18 11:14:50|93305.3|93280.3|93305.3|93280.3|93305.3|93280.3|93304.5|93279.5|20
1645182900000|2022-02-18 11:15:00|93305.2|93280.2|93311.9|93286.9|93314.4|93289.4|93305|93280|44
1645182910000|2022-02-18 11:15:10|93311.8|93286.8|93310.5|93285.5|93313.1|93288.1|93308.3|93283.3|37
1645182920000|2022-02-18 11:15:20|93309.9|93284.9|93313.2|93288.2|93315.1|93290.1|93309.8|93284.8|34
1645182930000|2022-02-18 11:15:30|93312.2|93287.2|93314.3|93289.3|93316.2|93291.2|93312.2|93287.2|36
1645182940000|2022-02-18 11:15:40|93314.8|93289.8|93314.1|93289.1|93315.1|93290.1|93313.6|93288.6|25
1645182950000|2022-02-18 11:15:50|93316.2|93291.2|93309.6|93284.6|93317.2|93292.2|93307.4|93282.4|45
1645182960000|2022-02-18 11:16:00|93309.5|93284.5|93308.3|93283.3|93310.7|93285.7|93303|93278|42
1645182970000|2022-02-18 11:16:10|93307|93282|93308.1|93283.1|93309.2|93284.2|93303.7|93278.7|27
1645182980000|2022-02-18 11:16:20|93307.7|93282.7|93304|93279|93308.6|93283.6|93301.4|93276.4|45
1645182990000|2022-02-18 11:16:30|93305.4|93280.4|93305.7|93280.7|93307.9|93282.9|93305|93280|41
1645183000000|2022-02-18 11:16:40|93305.5|93280.5|93305.5|93280.5|93307.6|93282.6|93301.8|93276.8|38
1645183010000|2022-02-18 11:16:50|93305.4|93280.4|93308.3|93283.3|93308.5|93283.5|93304.4|93279.4|34
1645183020000|2022-02-18 11:17:00|93308.4|93283.4|93301.1|93276.1|93308.4|93283.4|93300.6|93275.6|31
1645183030000|2022-02-18 11:17:10|93300.7|93275.7|93302.2|93277.2|93304.1|93279.1|93300.4|93275.4|36
1645183040000|2022-02-18 11:17:20|93301.3|93276.3|93289.7|93264.7|93304.7|93279.7|93284.9|93259.9|60
1645183050000|2022-02-18 11:17:30|93289.6|93264.6|93294.1|93269.1|93295.3|93270.3|93289|93264|45
1645183060000|2022-02-18 11:17:40|93292.6|93267.6|93291.8|93266.8|93297.3|93272.3|93291.8|93266.8|35
1645183070000|2022-02-18 11:17:50|93291.6|93266.6|93297.6|93272.6|93297.9|93272.9|93289.5|93264.5|42
1645183080000|2022-02-18 11:18:00|93298.1|93273.1|93300.3|93275.3|93300.3|93275.3|93295.3|93270.3|53
1645183090000|2022-02-18 11:18:10|93300.1|93275.1|93306.7|93281.7|93307.9|93282.9|93299.8|93274.8|61
1645183100000|2022-02-18 11:18:20|93307.2|93282.2|93304.9|93279.9|93307.2|93282.2|93303.7|93278.7|35
1645183110000|2022-02-18 11:18:30|93304.4|93279.4|93309.9|93284.9|93311|93286|93303.4|93278.4|38
1645183120000|2022-02-18 11:18:40|93309.3|93284.3|93301.6|93276.6|93315.5|93290.5|93301.4|93276.4|52
1645183130000|2022-02-18 11:18:50|93301.7|93276.7|93307.8|93282.8|93309|93284|93300|93275|47
1645183140000|2022-02-18 11:19:00|93307.6|93282.6|93303.2|93278.2|93311.2|93286.2|93303.2|93278.2|35
1645183150000|2022-02-18 11:19:10|93303.4|93278.4|93304.5|93279.5|93308.3|93283.3|93301.2|93276.2|48
1645183160000|2022-02-18 11:19:20|93304.4|93279.4|93312.4|93287.4|93312.8|93287.8|93304.2|93279.2|44
1645183170000|2022-02-18 11:19:30|93312.6|93287.6|93312.6|93287.6|93317.1|93292.1|93311.6|93286.6|52
1645183180000|2022-02-18 11:19:40|93312.7|93287.7|93313.6|93288.6|93317.9|93292.9|93311.1|93286.1|54
1645183190000|2022-02-18 11:19:50|93313.4|93288.4|93315.9|93290.9|93316.5|93291.5|93311.5|93286.5|40
1645183200000|2022-02-18 11:20:00|93315.8|93290.8|93313.3|93288.3|93317.7|93292.7|93313.3|93288.3|40
1645183210000|2022-02-18 11:20:10|93313|93288|93307.1|93282.1|93313|93288|93306.4|93281.4|39
1645183220000|2022-02-18 11:20:20|93306.8|93281.8|93305.3|93280.3|93307.4|93282.4|93301.7|93276.7|49
1645183230000|2022-02-18 11:20:30|93305.4|93280.4|93304.5|93279.5|93306|93281|93302.8|93277.8|52
1645183240000|2022-02-18 11:20:40|93303.9|93278.9|93307.8|93282.8|93308.3|93283.3|93302.9|93277.9|43
1645183250000|2022-02-18 11:20:50|93307.4|93282.4|93318.5|93293.5|93319.8|93294.8|93307.3|93282.3|58
1645183260000|2022-02-18 11:21:00|93318.4|93293.4|93309.1|93284.1|93318.6|93293.6|93309.1|93284.1|56
1645183270000|2022-02-18 11:21:10|93309|93284|93311.6|93286.6|93313.8|93288.8|93304.1|93279.1|55
1645183280000|2022-02-18 11:21:20|93311.4|93286.4|93309.7|93284.7|93312.6|93287.6|93309.1|93284.1|32
1645183290000|2022-02-18 11:21:30|93309.5|93284.5|93309.5|93284.5|93310.3|93285.3|93309|93284|39
1645183300000|2022-02-18 11:21:40|93309.6|93284.6|93311.5|93286.5|93311.8|93286.8|93308.6|93283.6|36
1645183310000|2022-02-18 11:21:50|93311.7|93286.7|93316|93291|93317|93292|93310.1|93285.1|31
1645183320000|2022-02-18 11:22:00|93315.6|93290.6|93322.3|93297.3|93322.8|93297.8|93315.1|93290.1|44
1645183330000|2022-02-18 11:22:10|93322.1|93297.1|93332.5|93307.5|93334.1|93309.1|93322.1|93297.1|50
1645183340000|2022-02-18 11:22:20|93332.8|93307.8|93327.7|93302.7|93333.3|93308.3|93327.4|93302.4|39
1645183350000|2022-02-18 11:22:30|93326.9|93301.9|93332.6|93307.6|93332.6|93307.6|93326.9|93301.9|46
1645183360000|2022-02-18 11:22:40|93331.7|93306.7|93328.7|93303.7|93332.6|93307.6|93328.7|93303.7|23
1645183370000|2022-02-18 11:22:50|93329|93304|93327.1|93302.1|93329|93304|93325.2|93300.2|19
1645183380000|2022-02-18 11:23:00|93327|93302|93330.8|93305.8|93330.8|93305.8|93326.9|93301.9|19
1645183390000|2022-02-18 11:23:10|93329.6|93304.6|93330|93305|93330.4|93305.4|93328.3|93303.3|23
1645183400000|2022-02-18 11:23:20|93329.8|93304.8|93332.6|93307.6|93333.5|93308.5|93329.8|93304.8|28
1645183410000|2022-02-18 11:23:30|93333|93308|93333.6|93308.6|93333.7|93308.7|93332|93307|22
1645183420000|2022-02-18 11:23:40|93333.4|93308.4|93335.3|93310.3|93338.4|93313.4|93333.3|93308.3|36
1645183430000|2022-02-18 11:23:50|93336|93311|93334.4|93309.4|93343.9|93318.9|93331.1|93306.1|47
1645183440000|2022-02-18 11:24:00|93334.5|93309.5|93337.5|93312.5|93337.5|93312.5|93334.1|93309.1|47
1645183450000|2022-02-18 11:24:10|93337.7|93312.7|93342.9|93317.9|93342.9|93317.9|93337|93312|45
1645183460000|2022-02-18 11:24:20|93343.1|93318.1|93334.2|93309.2|93343.1|93318.1|93331.7|93306.7|48
1645183470000|2022-02-18 11:24:30|93333.7|93308.7|93346.5|93321.5|93347.3|93322.3|93333.7|93308.7|53
1645183480000|2022-02-18 11:24:40|93345.7|93320.7|93343.7|93318.7|93346.7|93321.7|93342.8|93317.8|30
1645183490000|2022-02-18 11:24:50|93343.8|93318.8|93346.5|93321.5|93348.2|93323.2|93341|93316|37
1645183500000|2022-02-18 11:25:00|93346.4|93321.4|93356|93331|93356.3|93331.3|93344.6|93319.6|47
1645183510000|2022-02-18 11:25:10|93356.2|93331.2|93356.4|93331.4|93357.5|93332.5|93354.9|93329.9|31
1645183520000|2022-02-18 11:25:20|93356.6|93331.6|93357.1|93332.1|93357.3|93332.3|93352.2|93327.2|45
1645183530000|2022-02-18 11:25:30|93356.8|93331.8|93350.8|93325.8|93357.9|93332.9|93350.8|93325.8|37
1645183540000|2022-02-18 11:25:40|93350.9|93325.9|93352.1|93327.1|93357.7|93332.7|93350.7|93325.7|48
1645183550000|2022-02-18 11:25:50|93352.2|93327.2|93348.4|93323.4|93353.5|93328.5|93347.1|93322.1|35
1645183560000|2022-02-18 11:26:00|93348.7|93323.7|93349.3|93324.3|93350.2|93325.2|93348.5|93323.5|38
1645183570000|2022-02-18 11:26:10|93349.5|93324.5|93349.7|93324.7|93350.1|93325.1|93348.7|93323.7|32
1645183580000|2022-02-18 11:26:20|93349.6|93324.6|93349.6|93324.6|93350.2|93325.2|93349.1|93324.1|18
1645183590000|2022-02-18 11:26:30|93349.9|93324.9|93354.8|93329.8|93357.2|93332.2|93349.7|93324.7|31
1645183600000|2022-02-18 11:26:40|93354.7|93329.7|93351.8|93326.8|93356.6|93331.6|93351.8|93326.8|39
1645183610000|2022-02-18 11:26:50|93351.4|93326.4|93353.8|93328.8|93353.9|93328.9|93351.1|93326.1|35
1645183620000|2022-02-18 11:27:00|93353.7|93328.7|93354.5|93329.5|93356.1|93331.1|93352.3|93327.3|26
1645183630000|2022-02-18 11:27:10|93354.8|93329.8|93355|93330|93356.7|93331.7|93353.3|93328.3|48
1645183640000|2022-02-18 11:27:20|93355.6|93330.6|93348.5|93323.5|93355.9|93330.9|93345.3|93320.3|55
1645183650000|2022-02-18 11:27:30|93347.8|93322.8|93350|93325|93352.4|93327.4|93343.8|93318.8|46
1645183660000|2022-02-18 11:27:40|93350.4|93325.4|93352.9|93327.9|93356.3|93331.3|93350.4|93325.4|38
1645183670000|2022-02-18 11:27:50|93355.5|93330.5|93354.1|93329.1|93360.9|93335.9|93353.4|93328.4|52
1645183680000|2022-02-18 11:28:00|93355|93330|93354.9|93329.9|93357.2|93332.2|93353.5|93328.5|44
1645183690000|2022-02-18 11:28:10|93354.7|93329.7|93354.1|93329.1|93356.4|93331.4|93353.9|93328.9|32
1645183700000|2022-02-18 11:28:20|93354.2|93329.2|93356.4|93331.4|93357.2|93332.2|93353.6|93328.6|31
1645183710000|2022-02-18 11:28:30|93357.2|93332.2|93354.9|93329.9|93357.5|93332.5|93354.5|93329.5|21
1645183720000|2022-02-18 11:28:40|93354.7|93329.7|93358.5|93333.5|93359.7|93334.7|93354.7|93329.7|38
1645183730000|2022-02-18 11:28:50|93358.4|93333.4|93358.3|93333.3|93358.9|93333.9|93356.6|93331.6|39
1645183740000|2022-02-18 11:29:00|93358.1|93333.1|93355|93330|93359.1|93334.1|93353.1|93328.1|36
1645183750000|2022-02-18 11:29:10|93355.4|93330.4|93355.6|93330.6|93356.9|93331.9|93353.7|93328.7|21
1645183760000|2022-02-18 11:29:20|93356.7|93331.7|93355.9|93330.9|93357.7|93332.7|93355.4|93330.4|30
1645183770000|2022-02-18 11:29:30|93356.3|93331.3|93385.3|93360.3|93385.6|93360.6|93355.7|93330.7|51
1645183780000|2022-02-18 11:29:40|93384.7|93359.7|93389.8|93364.8|93395.7|93370.7|93384.7|93359.7|57
1645183790000|2022-02-18 11:29:50|93389.6|93364.6|93390.1|93365.1|93391.1|93366.1|93387.8|93362.8|40
1645183800000|2022-02-18 11:30:00|93388.6|93363.6|93391.8|93366.8|93392|93367|93383.1|93358.1|50
1645183810000|2022-02-18 11:30:10|93390.6|93365.6|93389.4|93364.4|93392.4|93367.4|93388.1|93363.1|46
1645183820000|2022-02-18 11:30:20|93389|93364|93390.7|93365.7|93392|93367|93388.7|93363.7|37
1645183830000|2022-02-18 11:30:30|93390.6|93365.6|93350.6|93325.6|93391.9|93366.9|93347.4|93322.4|58
1645183840000|2022-02-18 11:30:40|93350.2|93325.2|93331.8|93306.8|93350.2|93325.2|93331.8|93306.8|52
1645183850000|2022-02-18 11:30:50|93332.7|93307.7|93330.1|93305.1|93335.1|93310.1|93322.2|93297.2|58
1645183860000|2022-02-18 11:31:00|93330.7|93305.7|93328.8|93303.8|93334.1|93309.1|93328.5|93303.5|51
1645183870000|2022-02-18 11:31:10|93330.2|93305.2|93322.6|93297.6|93330.4|93305.4|93318|93293|48
1645183880000|2022-02-18 11:31:20|93322.7|93297.7|93325.5|93300.5|93327.2|93302.2|93322.7|93297.7|41
1645183890000|2022-02-18 11:31:30|93327.5|93302.5|93326.9|93301.9|93327.5|93302.5|93325.4|93300.4|34
1645183900000|2022-02-18 11:31:40|93326.3|93301.3|93311.8|93286.8|93330|93305|93310.8|93285.8|44
1645183910000|2022-02-18 11:31:50|93309.5|93284.5|93289.1|93264.1|93312|93287|93288.4|93263.4|61
1645183920000|2022-02-18 11:32:00|93290.7|93265.7|93291.8|93266.8|93293.9|93268.9|93280.7|93255.7|50
1645183930000|2022-02-18 11:32:10|93291.9|93266.9|93288.2|93263.2|93293.7|93268.7|93287.5|93262.5|36
1645183940000|2022-02-18 11:32:20|93288.1|93263.1|93276.1|93251.1|93289|93264|93273.8|93248.8|57
1645183950000|2022-02-18 11:32:30|93275.8|93250.8|93265.3|93240.3|93281|93256|93262.1|93237.1|68
1645183960000|2022-02-18 11:32:40|93267.1|93242.1|93248|93223|93267.8|93242.8|93248|93223|66
1645183970000|2022-02-18 11:32:50|93248.5|93223.5|93254.7|93229.7|93256.8|93231.8|93247.8|93222.8|57
1645183980000|2022-02-18 11:33:00|93254.5|93229.5|93258.2|93233.2|93259.5|93234.5|93254.2|93229.2|48
1645183990000|2022-02-18 11:33:10|93258.4|93233.4|93261.5|93236.5|93262.7|93237.7|93257.8|93232.8|47
1645184000000|2022-02-18 11:33:20|93260.8|93235.8|93258.6|93233.6|93261.2|93236.2|93254.4|93229.4|50
1645184010000|2022-02-18 11:33:30|93258.7|93233.7|93246.5|93221.5|93260.1|93235.1|93242.5|93217.5|44
1645184020000|2022-02-18 11:33:40|93245.8|93220.8|93251.6|93226.6|93253.6|93228.6|93243.9|93218.9|35
1645184030000|2022-02-18 11:33:50|93251.9|93226.9|93251.6|93226.6|93252.2|93227.2|93250.5|93225.5|31
1645184040000|2022-02-18 11:34:00|93251.4|93226.4|93251.5|93226.5|93252.8|93227.8|93251.1|93226.1|21
1645184050000|2022-02-18 11:34:10|93252.7|93227.7|93256.1|93231.1|93259.9|93234.9|93252.1|93227.1|49
1645184060000|2022-02-18 11:34:20|93256.8|93231.8|93254|93229|93258.4|93233.4|93251.6|93226.6|51
1645184070000|2022-02-18 11:34:30|93253.9|93228.9|93257.9|93232.9|93258.8|93233.8|93253.7|93228.7|34
1645184080000|2022-02-18 11:34:40|93257.8|93232.8|93250.5|93225.5|93260.2|93235.2|93248.4|93223.4|51
1645184090000|2022-02-18 11:34:50|93251|93226|93242.3|93217.3|93251|93226|93242.1|93217.1|43
1645184100000|2022-02-18 11:35:00|93241.1|93216.1|93232.1|93207.1|93241.4|93216.4|93231.4|93206.4|59
1645184110000|2022-02-18 11:35:10|93232.2|93207.2|93228.6|93203.6|93232.9|93207.9|93223.9|93198.9|48
1645184120000|2022-02-18 11:35:20|93228.1|93203.1|93223.2|93198.2|93228.6|93203.6|93223.1|93198.1|34
1645184130000|2022-02-18 11:35:30|93224.6|93199.6|93229.1|93204.1|93230.4|93205.4|93222.4|93197.4|28
1645184140000|2022-02-18 11:35:40|93228.5|93203.5|93225|93200|93229.9|93204.9|93224.6|93199.6|31
1645184150000|2022-02-18 11:35:50|93225.2|93200.2|93229.4|93204.4|93231.8|93206.8|93225.2|93200.2|32
1645184160000|2022-02-18 11:36:00|93229.3|93204.3|93230.4|93205.4|93231.6|93206.6|93229.3|93204.3|24
1645184170000|2022-02-18 11:36:10|93230.9|93205.9|93228.5|93203.5|93231.9|93206.9|93228.1|93203.1|46
1645184180000|2022-02-18 11:36:20|93228.6|93203.6|93209.6|93184.6|93229.8|93204.8|93209.6|93184.6|43
1645184190000|2022-02-18 11:36:30|93210.7|93185.7|93208.6|93183.6|93212.3|93187.3|93207.7|93182.7|33
1645184200000|2022-02-18 11:36:40|93207.9|93182.9|93208.9|93183.9|93211.4|93186.4|93206.8|93181.8|40
1645184210000|2022-02-18 11:36:50|93210|93185|93173|93148|93211.5|93186.5|93169.1|93144.1|48
1645184220000|2022-02-18 11:37:00|93173.1|93148.1|93182|93157|93183.4|93158.4|93173|93148|55
1645184230000|2022-02-18 11:37:10|93182.1|93157.1|93213.3|93188.3|93215.7|93190.7|93181.8|93156.8|54
1645184240000|2022-02-18 11:37:20|93212.9|93187.9|93216.4|93191.4|93216.4|93191.4|93212.6|93187.6|33
1645184250000|2022-02-18 11:37:30|93216.2|93191.2|93211.5|93186.5|93218.6|93193.6|93211|93186|39
1645184260000|2022-02-18 11:37:40|93211.4|93186.4|93224.9|93199.9|93226.7|93201.7|93211.4|93186.4|54
1645184270000|2022-02-18 11:37:50|93224.7|93199.7|93230.4|93205.4|93231.2|93206.2|93221.3|93196.3|49
1645184280000|2022-02-18 11:38:00|93229.6|93204.6|93204.8|93179.8|93231.8|93206.8|93204.8|93179.8|54
1645184290000|2022-02-18 11:38:10|93205.9|93180.9|93206.7|93181.7|93207.8|93182.8|93204.8|93179.8|29
1645184300000|2022-02-18 11:38:20|93206.9|93181.9|93206.3|93181.3|93207.1|93182.1|93206|93181|24
1645184310000|2022-02-18 11:38:30|93206|93181|93201.8|93176.8|93207.1|93182.1|93201.1|93176.1|30
1645184320000|2022-02-18 11:38:40|93201|93176|93188.3|93163.3|93202.9|93177.9|93188.3|93163.3|41
1645184330000|2022-02-18 11:38:50|93189.5|93164.5|93187.6|93162.6|93196.3|93171.3|93181.8|93156.8|58
1645184340000|2022-02-18 11:39:00|93188.3|93163.3|93187|93162|93193.6|93168.6|93187|93162|47
1645184350000|2022-02-18 11:39:10|93185.3|93160.3|93170.3|93145.3|93185.5|93160.5|93169.6|93144.6|55
1645184360000|2022-02-18 11:39:20|93170.9|93145.9|93162.5|93137.5|93171.5|93146.5|93162.3|93137.3|48
1645184370000|2022-02-18 11:39:30|93162.3|93137.3|93164.5|93139.5|93169.3|93144.3|93162.3|93137.3|47
1645184380000|2022-02-18 11:39:40|93164.8|93139.8|93162.4|93137.4|93167.6|93142.6|93155.4|93130.4|59
1645184390000|2022-02-18 11:39:50|93162.3|93137.3|93165.1|93140.1|93165.6|93140.6|93161.7|93136.7|35
1645184400000|2022-02-18 11:40:00|93164.1|93139.1|93164.1|93139.1|93165.6|93140.6|93160.1|93135.1|42
1645184410000|2022-02-18 11:40:10|93164.9|93139.9|93168.1|93143.1|93170.9|93145.9|93161.5|93136.5|44
1645184420000|2022-02-18 11:40:20|93167.2|93142.2|93167.3|93142.3|93169.6|93144.6|93166.4|93141.4|40
1645184430000|2022-02-18 11:40:30|93166.8|93141.8|93171.9|93146.9|93172.2|93147.2|93166.8|93141.8|51
1645184440000|2022-02-18 11:40:40|93172.2|93147.2|93177.7|93152.7|93177.7|93152.7|93171.3|93146.3|42
1645184450000|2022-02-18 11:40:50|93178.5|93153.5|93168.3|93143.3|93181.7|93156.7|93167.5|93142.5|46
1645184460000|2022-02-18 11:41:00|93168.1|93143.1|93173.5|93148.5|93177|93152|93168.1|93143.1|45
1645184470000|2022-02-18 11:41:10|93173.4|93148.4|93183.7|93158.7|93183.7|93158.7|93173.2|93148.2|53
1645184480000|2022-02-18 11:41:20|93183.5|93158.5|93192|93167|93192.7|93167.7|93182.3|93157.3|48
1645184490000|2022-02-18 11:41:30|93192.5|93167.5|93193.2|93168.2|93195.6|93170.6|93192.5|93167.5|57
1645184500000|2022-02-18 11:41:40|93192.9|93167.9|93191.6|93166.6|93193.4|93168.4|93189.1|93164.1|38
1645184510000|2022-02-18 11:41:50|93192.3|93167.3|93196.4|93171.4|93196.6|93171.6|93191.4|93166.4|42
1645184520000|2022-02-18 11:42:00|93196|93171|93198.8|93173.8|93200.9|93175.9|93195.6|93170.6|28
1645184530000|2022-02-18 11:42:10|93198.5|93173.5|93199.1|93174.1|93200.5|93175.5|93198.5|93173.5|25
1645184540000|2022-02-18 11:42:20|93199.5|93174.5|93198.7|93173.7|93200.4|93175.4|93193.2|93168.2|48
1645184550000|2022-02-18 11:42:30|93199.2|93174.2|93193.7|93168.7|93199.9|93174.9|93192.5|93167.5|40
1645184560000|2022-02-18 11:42:40|93194.3|93169.3|93219.9|93194.9|93220|93195|93193.6|93168.6|35
1645184570000|2022-02-18 11:42:50|93219.6|93194.6|93222.5|93197.5|93222.8|93197.8|93219.6|93194.6|40
1645184580000|2022-02-18 11:43:00|93222.2|93197.2|93228.8|93203.8|93231.5|93206.5|93222.2|93197.2|36
1645184590000|2022-02-18 11:43:10|93229.8|93204.8|93218|93193|93230.4|93205.4|93217.2|93192.2|36
1645184600000|2022-02-18 11:43:20|93217.7|93192.7|93215.8|93190.8|93220.7|93195.7|93215.8|93190.8|29
1645184610000|2022-02-18 11:43:30|93215.1|93190.1|93214.5|93189.5|93215.6|93190.6|93213.7|93188.7|34
1645184620000|2022-02-18 11:43:40|93214.3|93189.3|93211.3|93186.3|93214.3|93189.3|93210.5|93185.5|30
1645184630000|2022-02-18 11:43:50|93211.1|93186.1|93212|93187|93212.4|93187.4|93209.8|93184.8|28
1645184640000|2022-02-18 11:44:00|93211.1|93186.1|93210.2|93185.2|93211.9|93186.9|93209.7|93184.7|16
1645184650000|2022-02-18 11:44:10|93210|93185|93210.2|93185.2|93211|93186|93210|93185|17
1645184660000|2022-02-18 11:44:20|93210.1|93185.1|93201.3|93176.3|93210.7|93185.7|93201.1|93176.1|31
1645184670000|2022-02-18 11:44:30|93201.6|93176.6|93201.4|93176.4|93201.6|93176.6|93200.4|93175.4|16
1645184680000|2022-02-18 11:44:40|93201.2|93176.2|93202|93177|93202.1|93177.1|93200.8|93175.8|11
1645184690000|2022-02-18 11:44:50|93201.9|93176.9|93202.7|93177.7|93202.7|93177.7|93201.5|93176.5|16
1645184700000|2022-02-18 11:45:00|93202.1|93177.1|93202.9|93177.9|93203.4|93178.4|93201.6|93176.6|37
1645184710000|2022-02-18 11:45:10|93202.8|93177.8|93203.4|93178.4|93204.5|93179.5|93202.8|93177.8|21
1645184720000|2022-02-18 11:45:20|93203.2|93178.2|93203.5|93178.5|93203.7|93178.7|93202.9|93177.9|14
1645184730000|2022-02-18 11:45:30|93203.3|93178.3|93203.5|93178.5|93203.6|93178.6|93203.2|93178.2|6
1645184740000|2022-02-18 11:45:40|93203.4|93178.4|93214.4|93189.4|93215.8|93190.8|93203.4|93178.4|45
1645184750000|2022-02-18 11:45:50|93214|93189|93209.5|93184.5|93215|93190|93209.1|93184.1|37
1645184760000|2022-02-18 11:46:00|93209.8|93184.8|93210.1|93185.1|93211.8|93186.8|93209|93184|25
1645184770000|2022-02-18 11:46:10|93210.2|93185.2|93209.3|93184.3|93211.3|93186.3|93207.3|93182.3|30
1645184780000|2022-02-18 11:46:20|93209|93184|93209.3|93184.3|93211.7|93186.7|93207.5|93182.5|42
1645184790000|2022-02-18 11:46:30|93209.2|93184.2|93216.1|93191.1|93216.4|93191.4|93209.2|93184.2|52
1645184800000|2022-02-18 11:46:40|93215|93190|93226.2|93201.2|93227.2|93202.2|93213.4|93188.4|54
1645184810000|2022-02-18 11:46:50|93227.9|93202.9|93234.4|93209.4|93235.2|93210.2|93226.9|93201.9|45
1645184820000|2022-02-18 11:47:00|93234.2|93209.2|93233.5|93208.5|93234.5|93209.5|93233.3|93208.3|30
1645184830000|2022-02-18 11:47:10|93233.7|93208.7|93236|93211|93237|93212|93233.2|93208.2|39
1645184840000|2022-02-18 11:47:20|93236.2|93211.2|93231.5|93206.5|93236.2|93211.2|93230.9|93205.9|38
1645184850000|2022-02-18 11:47:30|93231.4|93206.4|93231.1|93206.1|93232.7|93207.7|93229.1|93204.1|43
1645184860000|2022-02-18 11:47:40|93231.5|93206.5|93223.7|93198.7|93231.6|93206.6|93216.2|93191.2|50
1645184870000|2022-02-18 11:47:50|93222.9|93197.9|93223.1|93198.1|93226.6|93201.6|93222.6|93197.6|36
1645184880000|2022-02-18 11:48:00|93223.3|93198.3|93221.9|93196.9|93224|93199|93221.8|93196.8|23
1645184890000|2022-02-18 11:48:10|93222|93197|93225|93200|93227.7|93202.7|93222|93197|21
1645184900000|2022-02-18 11:48:20|93225.1|93200.1|93242.5|93217.5|93242.8|93217.8|93224.5|93199.5|27
1645184910000|2022-02-18 11:48:30|93242.6|93217.6|93241.5|93216.5|93243|93218|93240.8|93215.8|29
1645184920000|2022-02-18 11:48:40|93241.3|93216.3|93238.2|93213.2|93241.3|93216.3|93236.2|93211.2|41
1645184930000|2022-02-18 11:48:50|93237.5|93212.5|93245.8|93220.8|93246.8|93221.8|93237.3|93212.3|34
1645184940000|2022-02-18 11:49:00|93245.4|93220.4|93236.1|93211.1|93246.3|93221.3|93236.1|93211.1|53
1645184950000|2022-02-18 11:49:10|93236.4|93211.4|93223.9|93198.9|93238.1|93213.1|93223.5|93198.5|54
1645184960000|2022-02-18 11:49:20|93224.3|93199.3|93210.7|93185.7|93225.3|93200.3|93210.2|93185.2|50
1645184970000|2022-02-18 11:49:30|93211.3|93186.3|93207.2|93182.2|93211.8|93186.8|93206.6|93181.6|34
1645184980000|2022-02-18 11:49:40|93208.3|93183.3|93208.1|93183.1|93210.6|93185.6|93206|93181|46
1645184990000|2022-02-18 11:49:50|93208.4|93183.4|93213.9|93188.9|93214.4|93189.4|93208|93183|61
1645185000000|2022-02-18 11:50:00|93213.8|93188.8|93216.8|93191.8|93224.2|93199.2|93213.8|93188.8|68
1645185010000|2022-02-18 11:50:10|93218.7|93193.7|93211.5|93186.5|93219.1|93194.1|93210.8|93185.8|50
1645185020000|2022-02-18 11:50:20|93211.1|93186.1|93199.4|93174.4|93211.7|93186.7|93199.3|93174.3|49
1645185030000|2022-02-18 11:50:30|93199.7|93174.7|93206.5|93181.5|93206.9|93181.9|93198.4|93173.4|54
1645185040000|2022-02-18 11:50:40|93205.7|93180.7|93206|93181|93207|93182|93205.7|93180.7|29
1645185050000|2022-02-18 11:50:50|93207.1|93182.1|93199.4|93174.4|93207.3|93182.3|93198.5|93173.5|44
1645185060000|2022-02-18 11:51:00|93199.2|93174.2|93196.2|93171.2|93199.9|93174.9|93195.6|93170.6|38
1645185070000|2022-02-18 11:51:10|93196.5|93171.5|93198.3|93173.3|93198.7|93173.7|93195.6|93170.6|39
1645185080000|2022-02-18 11:51:20|93198.4|93173.4|93198.2|93173.2|93198.7|93173.7|93197.9|93172.9|12
1645185090000|2022-02-18 11:51:30|93198.8|93173.8|93199.5|93174.5|93200.3|93175.3|93196.4|93171.4|38
1645185100000|2022-02-18 11:51:40|93199.8|93174.8|93197.9|93172.9|93204.7|93179.7|93197.6|93172.6|39
1645185110000|2022-02-18 11:51:50|93197.8|93172.8|93193.4|93168.4|93198.2|93173.2|93192.2|93167.2|41
1645185120000|2022-02-18 11:52:00|93193.1|93168.1|93193.1|93168.1|93193.6|93168.6|93186.9|93161.9|50
1645185130000|2022-02-18 11:52:10|93192.8|93167.8|93194.4|93169.4|93194.9|93169.9|93192.4|93167.4|40
1645185140000|2022-02-18 11:52:20|93193.8|93168.8|93194.2|93169.2|93194.2|93169.2|93193.4|93168.4|23
1645185150000|2022-02-18 11:52:30|93194.4|93169.4|93187.5|93162.5|93194.4|93169.4|93187.5|93162.5|47
1645185160000|2022-02-18 11:52:40|93186.9|93161.9|93188|93163|93188.4|93163.4|93185.3|93160.3|26
1645185170000|2022-02-18 11:52:50|93187.9|93162.9|93194.6|93169.6|93194.9|93169.9|93187.9|93162.9|32
1645185180000|2022-02-18 11:53:00|93194.7|93169.7|93193.5|93168.5|93194.9|93169.9|93193.5|93168.5|20
1645185190000|2022-02-18 11:53:10|93193.6|93168.6|93193.7|93168.7|93197.1|93172.1|93192.4|93167.4|44
1645185200000|2022-02-18 11:53:20|93194.8|93169.8|93194.7|93169.7|93196.3|93171.3|93194.3|93169.3|39
1645185210000|2022-02-18 11:53:30|93194.5|93169.5|93194.5|93169.5|93195|93170|93193.6|93168.6|21
1645185220000|2022-02-18 11:53:40|93194.6|93169.6|93194.5|93169.5|93195.1|93170.1|93193.3|93168.3|32
1645185230000|2022-02-18 11:53:50|93195.3|93170.3|93189|93164|93195.6|93170.6|93189|93164|40
1645185240000|2022-02-18 11:54:00|93189.6|93164.6|93191.6|93166.6|93193.3|93168.3|93188.2|93163.2|43
1645185250000|2022-02-18 11:54:10|93192.1|93167.1|93190.7|93165.7|93192.1|93167.1|93190.3|93165.3|24
1645185260000|2022-02-18 11:54:20|93190.8|93165.8|93197.7|93172.7|93197.7|93172.7|93190.8|93165.8|39
1645185270000|2022-02-18 11:54:30|93198.2|93173.2|93198.3|93173.3|93199.7|93174.7|93197.4|93172.4|27
1645185280000|2022-02-18 11:54:40|93198.7|93173.7|93198.4|93173.4|93198.7|93173.7|93197.4|93172.4|16
1645185290000|2022-02-18 11:54:50|93198.2|93173.2|93207.1|93182.1|93207.1|93182.1|93198.1|93173.1|47
1645185300000|2022-02-18 11:55:00|93206.8|93181.8|93205.7|93180.7|93208.4|93183.4|93205.5|93180.5|38
1645185310000|2022-02-18 11:55:10|93205.8|93180.8|93205.9|93180.9|93206.1|93181.1|93205.4|93180.4|27
1645185320000|2022-02-18 11:55:20|93206|93181|93205.9|93180.9|93206.6|93181.6|93205.7|93180.7|14
1645185330000|2022-02-18 11:55:30|93206.1|93181.1|93210.4|93185.4|93210.4|93185.4|93206.1|93181.1|25
1645185340000|2022-02-18 11:55:40|93210|93185|93210|93185|93210.5|93185.5|93209.3|93184.3|21
1645185350000|2022-02-18 11:55:50|93210.4|93185.4|93228.7|93203.7|93229.7|93204.7|93210.4|93185.4|51
1645185360000|2022-02-18 11:56:00|93228.5|93203.5|93218.7|93193.7|93229.4|93204.4|93218.7|93193.7|41
1645185370000|2022-02-18 11:56:10|93218.9|93193.9|93218.7|93193.7|93220.2|93195.2|93215.9|93190.9|47
1645185380000|2022-02-18 11:56:20|93218.3|93193.3|93208.6|93183.6|93219.8|93194.8|93208.4|93183.4|42
1645185390000|2022-02-18 11:56:30|93210.5|93185.5|93216.4|93191.4|93218.7|93193.7|93208.3|93183.3|48
1645185400000|2022-02-18 11:56:40|93216.8|93191.8|93202.6|93177.6|93216.8|93191.8|93201.7|93176.7|58
1645185410000|2022-02-18 11:56:50|93202.3|93177.3|93208.8|93183.8|93208.8|93183.8|93202.3|93177.3|53
1645185420000|2022-02-18 11:57:00|93207.3|93182.3|93212.2|93187.2|93212.7|93187.7|93207.3|93182.3|54
1645185430000|2022-02-18 11:57:10|93211.3|93186.3|93209.8|93184.8|93211.8|93186.8|93209.8|93184.8|32
1645185440000|2022-02-18 11:57:20|93209.7|93184.7|93208.6|93183.6|93214.8|93189.8|93206.1|93181.1|55
1645185450000|2022-02-18 11:57:30|93208.4|93183.4|93209.9|93184.9|93212.8|93187.8|93208.4|93183.4|52
1645185460000|2022-02-18 11:57:40|93210.2|93185.2|93208.3|93183.3|93210.7|93185.7|93207.1|93182.1|46
1645185470000|2022-02-18 11:57:50|93207.9|93182.9|93206.5|93181.5|93209|93184|93204.1|93179.1|50
1645185480000|2022-02-18 11:58:00|93206.7|93181.7|93203|93178|93207.3|93182.3|93202.4|93177.4|40
1645185490000|2022-02-18 11:58:10|93204|93179|93203.7|93178.7|93205.6|93180.6|93202.5|93177.5|39
1645185500000|2022-02-18 11:58:20|93202.6|93177.6|93197.4|93172.4|93202.8|93177.8|93196.2|93171.2|48
1645185510000|2022-02-18 11:58:30|93197.7|93172.7|93183.8|93158.8|93198|93173|93183.8|93158.8|44
1645185520000|2022-02-18 11:58:40|93184|93159|93179.7|93154.7|93184.4|93159.4|93178.7|93153.7|49
1645185530000|2022-02-18 11:58:50|93180|93155|93183.2|93158.2|93183.2|93158.2|93177.6|93152.6|42
1645185540000|2022-02-18 11:59:00|93181.7|93156.7|93180.1|93155.1|93184.9|93159.9|93179.9|93154.9|52
1645185550000|2022-02-18 11:59:10|93179.9|93154.9|93182.2|93157.2|93185.7|93160.7|93179.1|93154.1|60
1645185560000|2022-02-18 11:59:20|93182.1|93157.1|93180.9|93155.9|93183.2|93158.2|93180.4|93155.4|49
1645185570000|2022-02-18 11:59:30|93181.5|93156.5|93185.1|93160.1|93185.3|93160.3|93180.4|93155.4|44
1645185580000|2022-02-18 11:59:40|93185|93160|93181.9|93156.9|93187.2|93162.2|93179.6|93154.6|51
1645185590000|2022-02-18 11:59:50|93182.2|93157.2|93185|93160|93187.2|93162.2|93181.4|93156.4|55
1645185600000|2022-02-18 12:00:00|93185.1|93160.1|93207.9|93182.9|93213.1|93188.1|93184.1|93159.1|65
1645185610000|2022-02-18 12:00:10|93208.7|93183.7|93212.7|93187.7|93213.9|93188.9|93204.5|93179.5|60
1645185620000|2022-02-18 12:00:20|93214.5|93189.5|93210|93185|93214.5|93189.5|93208.9|93183.9|46
1645185630000|2022-02-18 12:00:30|93210.6|93185.6|93202.6|93177.6|93210.6|93185.6|93202.2|93177.2|42
1645185640000|2022-02-18 12:00:40|93202.7|93177.7|93202.7|93177.7|93203.3|93178.3|93202|93177|35
1645185650000|2022-02-18 12:00:50|93202.6|93177.6|93202.7|93177.7|93212.7|93187.7|93199.1|93174.1|58
1645185660000|2022-02-18 12:01:00|93202.5|93177.5|93185.2|93160.2|93203.9|93178.9|93183.8|93158.8|62
1645185670000|2022-02-18 12:01:10|93186|93161|93185.1|93160.1|93186.6|93161.6|93182.8|93157.8|31
1645185680000|2022-02-18 12:01:20|93185.4|93160.4|93182.6|93157.6|93185.7|93160.7|93179.9|93154.9|37
1645185690000|2022-02-18 12:01:30|93182.7|93157.7|93180.3|93155.3|93182.7|93157.7|93178.9|93153.9|51
1645185700000|2022-02-18 12:01:40|93182.8|93157.8|93185.5|93160.5|93185.5|93160.5|93181.2|93156.2|46
1645185710000|2022-02-18 12:01:50|93185.4|93160.4|93181.3|93156.3|93185.4|93160.4|93180.7|93155.7|34
1645185720000|2022-02-18 12:02:00|93181.2|93156.2|93182.7|93157.7|93184.4|93159.4|93177.9|93152.9|57
1645185730000|2022-02-18 12:02:10|93183.4|93158.4|93186.3|93161.3|93189.2|93164.2|93183.4|93158.4|40
1645185740000|2022-02-18 12:02:20|93186.2|93161.2|93172.2|93147.2|93186.2|93161.2|93171.8|93146.8|32
1645185750000|2022-02-18 12:02:30|93168.7|93143.7|93176.5|93151.5|93176.5|93151.5|93160.8|93135.8|67
1645185760000|2022-02-18 12:02:40|93176.1|93151.1|93170.6|93145.6|93183.1|93158.1|93167.2|93142.2|50
1645185770000|2022-02-18 12:02:50|93166.9|93141.9|93162.1|93137.1|93169|93144|93160.4|93135.4|71
1645185780000|2022-02-18 12:03:00|93162.3|93137.3|93167.9|93142.9|93168.1|93143.1|93162.3|93137.3|57
1645185790000|2022-02-18 12:03:10|93168.3|93143.3|93163.8|93138.8|93168.3|93143.3|93159.7|93134.7|57
1645185800000|2022-02-18 12:03:20|93163.3|93138.3|93164.4|93139.4|93167.1|93142.1|93162.3|93137.3|35
1645185810000|2022-02-18 12:03:30|93164.7|93139.7|93166.5|93141.5|93168.6|93143.6|93164.4|93139.4|37
1645185820000|2022-02-18 12:03:40|93167.1|93142.1|93167.4|93142.4|93168.5|93143.5|93166|93141|44
1645185830000|2022-02-18 12:03:50|93167.5|93142.5|93166.5|93141.5|93167.9|93142.9|93165.6|93140.6|35
1645185840000|2022-02-18 12:04:00|93166.6|93141.6|93185.5|93160.5|93188.8|93163.8|93166.6|93141.6|59
1645185850000|2022-02-18 12:04:10|93183.7|93158.7|93201.5|93176.5|93201.9|93176.9|93182.5|93157.5|64
1645185860000|2022-02-18 12:04:20|93201.7|93176.7|93202.3|93177.3|93202.8|93177.8|93200.8|93175.8|44
1645185870000|2022-02-18 12:04:30|93201.8|93176.8|93204.6|93179.6|93207|93182|93201.5|93176.5|44
1645185880000|2022-02-18 12:04:40|93204.5|93179.5|93202.3|93177.3|93204.5|93179.5|93201.5|93176.5|38
1645185890000|2022-02-18 12:04:50|93201.9|93176.9|93203.8|93178.8|93206.1|93181.1|93201.9|93176.9|51
1645185900000|2022-02-18 12:05:00|93203.7|93178.7|93196.7|93171.7|93207|93182|93196|93171|47
1645185910000|2022-02-18 12:05:10|93196.1|93171.1|93198.5|93173.5|93198.8|93173.8|93194.6|93169.6|35
1645185920000|2022-02-18 12:05:20|93197.7|93172.7|93194.4|93169.4|93198.6|93173.6|93193.9|93168.9|44
1645185930000|2022-02-18 12:05:30|93194.6|93169.6|93156.9|93131.9|93194.6|93169.6|93155.9|93130.9|67
1645185940000|2022-02-18 12:05:40|93158.4|93133.4|93152.9|93127.9|93158.4|93133.4|93151.1|93126.1|63
1645185950000|2022-02-18 12:05:50|93152.4|93127.4|93142.1|93117.1|93153.2|93128.2|93131.7|93106.7|66
1645185960000|2022-02-18 12:06:00|93143.4|93118.4|93176.4|93151.4|93176.4|93151.4|93143.1|93118.1|73
1645185970000|2022-02-18 12:06:10|93176.7|93151.7|93221.3|93196.3|93222.6|93197.6|93175.6|93150.6|70
1645185980000|2022-02-18 12:06:20|93219.8|93194.8|93216.6|93191.6|93223.9|93198.9|93215.8|93190.8|48
1645185990000|2022-02-18 12:06:30|93215.7|93190.7|93206.6|93181.6|93216.2|93191.2|93204.9|93179.9|58
1645186000000|2022-02-18 12:06:40|93206.7|93181.7|93203.5|93178.5|93206.7|93181.7|93203.4|93178.4|34
1645186010000|2022-02-18 12:06:50|93203.6|93178.6|93215.7|93190.7|93216.1|93191.1|93203.6|93178.6|57
1645186020000|2022-02-18 12:07:00|93214.2|93189.2|93220.6|93195.6|93220.7|93195.7|93214.2|93189.2|47
1645186030000|2022-02-18 12:07:10|93220.5|93195.5|93228.7|93203.7|93234.2|93209.2|93220.5|93195.5|52
1645186040000|2022-02-18 12:07:20|93230|93205|93227.4|93202.4|93239|93214|93227.4|93202.4|54
1645186050000|2022-02-18 12:07:30|93227.8|93202.8|93235.5|93210.5|93235.8|93210.8|93227|93202|52
1645186060000|2022-02-18 12:07:40|93234.6|93209.6|93237.3|93212.3|93238.9|93213.9|93234.3|93209.3|33
1645186070000|2022-02-18 12:07:50|93237.6|93212.6|93238|93213|93240.3|93215.3|93237|93212|36
1645186080000|2022-02-18 12:08:00|93237.9|93212.9|93243.4|93218.4|93243.4|93218.4|93237.9|93212.9|33
1645186090000|2022-02-18 12:08:10|93243.1|93218.1|93238.7|93213.7|93243.2|93218.2|93238.7|93213.7|41
1645186100000|2022-02-18 12:08:20|93239.3|93214.3|93235|93210|93243.1|93218.1|93228.1|93203.1|60
1645186110000|2022-02-18 12:08:30|93234.8|93209.8|93234|93209|93235.6|93210.6|93225.8|93200.8|46
1645186120000|2022-02-18 12:08:40|93232.2|93207.2|93233.3|93208.3|93234.2|93209.2|93226.8|93201.8|61
1645186130000|2022-02-18 12:08:50|93233.8|93208.8|93230|93205|93233.8|93208.8|93229.9|93204.9|45
1645186140000|2022-02-18 12:09:00|93230.1|93205.1|93227.5|93202.5|93231|93206|93226.6|93201.6|39
1645186150000|2022-02-18 12:09:10|93227.2|93202.2|93230.9|93205.9|93237|93212|93227.2|93202.2|53
1645186160000|2022-02-18 12:09:20|93231.3|93206.3|93210.5|93185.5|93231.4|93206.4|93210.1|93185.1|49
1645186170000|2022-02-18 12:09:30|93212.6|93187.6|93211.9|93186.9|93212.6|93187.6|93210.5|93185.5|28
1645186180000|2022-02-18 12:09:40|93212.6|93187.6|93217.1|93192.1|93218.5|93193.5|93208.4|93183.4|44
1645186190000|2022-02-18 12:09:50|93216.1|93191.1|93208.1|93183.1|93216.3|93191.3|93207.7|93182.7|38
1645186200000|2022-02-18 12:10:00|93207.3|93182.3|93213.7|93188.7|93213.7|93188.7|93206.5|93181.5|22
1645186210000|2022-02-18 12:10:10|93214.6|93189.6|93234.2|93209.2|93234.2|93209.2|93214.3|93189.3|60
1645186220000|2022-02-18 12:10:20|93232.8|93207.8|93234.1|93209.1|93237.7|93212.7|93232.8|93207.8|41
1645186230000|2022-02-18 12:10:30|93233.9|93208.9|93228.1|93203.1|93234.5|93209.5|93226.9|93201.9|34
1645186240000|2022-02-18 12:10:40|93229.4|93204.4|93210.8|93185.8|93230.1|93205.1|93204.7|93179.7|52
1645186250000|2022-02-18 12:10:50|93209.8|93184.8|93209.3|93184.3|93210.6|93185.6|93208.1|93183.1|31
1645186260000|2022-02-18 12:11:00|93209.6|93184.6|93193.2|93168.2|93210.8|93185.8|93193.2|93168.2|61
1645186270000|2022-02-18 12:11:10|93192.2|93167.2|93197|93172|93202.1|93177.1|93192.2|93167.2|52
1645186280000|2022-02-18 12:11:20|93197.4|93172.4|93200.9|93175.9|93201|93176|93197.2|93172.2|30
1645186290000|2022-02-18 12:11:30|93201|93176|93207.2|93182.2|93210.4|93185.4|93200.9|93175.9|38
1645186300000|2022-02-18 12:11:40|93205.9|93180.9|93209.4|93184.4|93209.7|93184.7|93205.1|93180.1|33
1645186310000|2022-02-18 12:11:50|93209.2|93184.2|93209.8|93184.8|93209.8|93184.8|93208.9|93183.9|12
1645186320000|2022-02-18 12:12:00|93209.6|93184.6|93207|93182|93209.6|93184.6|93206.2|93181.2|43
1645186330000|2022-02-18 12:12:10|93206.8|93181.8|93209.8|93184.8|93211.7|93186.7|93206.2|93181.2|34
1645186340000|2022-02-18 12:12:20|93209.2|93184.2|93209.2|93184.2|93210.3|93185.3|93206.9|93181.9|28
1645186350000|2022-02-18 12:12:30|93208.9|93183.9|93216.4|93191.4|93217.8|93192.8|93207.9|93182.9|29
1645186360000|2022-02-18 12:12:40|93216.7|93191.7|93218|93193|93218.7|93193.7|93215.1|93190.1|35
1645186370000|2022-02-18 12:12:50|93217.4|93192.4|93205.4|93180.4|93217.4|93192.4|93204.8|93179.8|53
1645186380000|2022-02-18 12:13:00|93206.1|93181.1|93204|93179|93206.2|93181.2|93198.9|93173.9|51
1645186390000|2022-02-18 12:13:10|93203.7|93178.7|93202.8|93177.8|93204.2|93179.2|93202.2|93177.2|42
1645186400000|2022-02-18 12:13:20|93201.5|93176.5|93189|93164|93201.8|93176.8|93188.9|93163.9|49
1645186410000|2022-02-18 12:13:30|93187.6|93162.6|93172|93147|93187.6|93162.6|93171|93146|63
1645186420000|2022-02-18 12:13:40|93170.5|93145.5|93184|93159|93185.4|93160.4|93168.7|93143.7|68
1645186430000|2022-02-18 12:13:50|93185|93160|93190.3|93165.3|93193.1|93168.1|93184.9|93159.9|66
1645186440000|2022-02-18 12:14:00|93190.6|93165.6|93173.8|93148.8|93191.1|93166.1|93171.3|93146.3|47
1645186450000|2022-02-18 12:14:10|93171|93146|93168|93143|93173.9|93148.9|93168|93143|38
1645186460000|2022-02-18 12:14:20|93168.1|93143.1|93169.7|93144.7|93169.7|93144.7|93167.4|93142.4|34
1645186470000|2022-02-18 12:14:30|93169.5|93144.5|93155.3|93130.3|93178.6|93153.6|93143.4|93118.4|69
1645186480000|2022-02-18 12:14:40|93156.3|93131.3|93157.1|93132.1|93168|93143|93156.3|93131.3|61
1645186490000|2022-02-18 12:14:50|93156.9|93131.9|93146.5|93121.5|93157|93132|93144.5|93119.5|55
1645186500000|2022-02-18 12:15:00|93146.7|93121.7|93152.6|93127.6|93153.9|93128.9|93145.3|93120.3|48
1645186510000|2022-02-18 12:15:10|93152.3|93127.3|93150.8|93125.8|93153.4|93128.4|93150.3|93125.3|42
1645186520000|2022-02-18 12:15:20|93150.1|93125.1|93149.8|93124.8|93150.4|93125.4|93145.5|93120.5|47
1645186530000|2022-02-18 12:15:30|93149.5|93124.5|93152.3|93127.3|93153|93128|93149.5|93124.5|34
1645186540000|2022-02-18 12:15:40|93152.8|93127.8|93153.6|93128.6|93155.9|93130.9|93150.9|93125.9|36
1645186550000|2022-02-18 12:15:50|93154|93129|93154.5|93129.5|93155.8|93130.8|93153.5|93128.5|33
1645186560000|2022-02-18 12:16:00|93154.3|93129.3|93161.3|93136.3|93161.3|93136.3|93151.8|93126.8|44
1645186570000|2022-02-18 12:16:10|93161.6|93136.6|93166.8|93141.8|93166.8|93141.8|93160.8|93135.8|42
1645186580000|2022-02-18 12:16:20|93166.5|93141.5|93167.4|93142.4|93168.2|93143.2|93164.7|93139.7|44
1645186590000|2022-02-18 12:16:30|93167.5|93142.5|93172.8|93147.8|93173.8|93148.8|93167.5|93142.5|47
1645186600000|2022-02-18 12:16:40|93171.9|93146.9|93170.5|93145.5|93173.6|93148.6|93169.7|93144.7|34
1645186610000|2022-02-18 12:16:50|93171.6|93146.6|93156.6|93131.6|93171.6|93146.6|93155.2|93130.2|60
1645186620000|2022-02-18 12:17:00|93156.5|93131.5|93138.5|93113.5|93156.7|93131.7|93136.6|93111.6|50
1645186630000|2022-02-18 12:17:10|93139.6|93114.6|93127.5|93102.5|93140.1|93115.1|93127.5|93102.5|41
1645186640000|2022-02-18 12:17:20|93127.4|93102.4|93158.8|93133.8|93160.7|93135.7|93127.2|93102.2|58
1645186650000|2022-02-18 12:17:30|93158.4|93133.4|93160|93135|93160.6|93135.6|93156.3|93131.3|46
1645186660000|2022-02-18 12:17:40|93160.3|93135.3|93160.2|93135.2|93161.1|93136.1|93158.6|93133.6|29
1645186670000|2022-02-18 12:17:50|93160.4|93135.4|93178.1|93153.1|93178.6|93153.6|93160|93135|53
1645186680000|2022-02-18 12:18:00|93177|93152|93186.4|93161.4|93187.7|93162.7|93176.7|93151.7|52
1645186690000|2022-02-18 12:18:10|93186.9|93161.9|93180.7|93155.7|93188.7|93163.7|93180.7|93155.7|51
1645186700000|2022-02-18 12:18:20|93180.5|93155.5|93175.1|93150.1|93181.2|93156.2|93173.7|93148.7|54
1645186710000|2022-02-18 12:18:30|93174.7|93149.7|93170.8|93145.8|93174.7|93149.7|93170.5|93145.5|29
1645186720000|2022-02-18 12:18:40|93171.3|93146.3|93170.9|93145.9|93172.7|93147.7|93170.2|93145.2|20
1645186730000|2022-02-18 12:18:50|93171.1|93146.1|93169.5|93144.5|93172.2|93147.2|93162.9|93137.9|34
1645186740000|2022-02-18 12:19:00|93169|93144|93169.3|93144.3|93170.1|93145.1|93167.7|93142.7|27
1645186750000|2022-02-18 12:19:10|93169.1|93144.1|93160.4|93135.4|93169.5|93144.5|93160.4|93135.4|37
1645186760000|2022-02-18 12:19:20|93160.5|93135.5|93159.4|93134.4|93162|93137|93158.3|93133.3|48
1645186770000|2022-02-18 12:19:30|93159.8|93134.8|93139.3|93114.3|93162.1|93137.1|93137.8|93112.8|52
1645186780000|2022-02-18 12:19:40|93139.4|93114.4|93119.1|93094.1|93140.8|93115.8|93118.5|93093.5|51
1645186790000|2022-02-18 12:19:50|93119.3|93094.3|93119.4|93094.4|93119.9|93094.9|93115.2|93090.2|48
1645186800000|2022-02-18 12:20:00|93118.8|93093.8|93127.5|93102.5|93129|93104|93118.8|93093.8|52
1645186810000|2022-02-18 12:20:10|93127.6|93102.6|93129.3|93104.3|93129.3|93104.3|93123.8|93098.8|34
1645186820000|2022-02-18 12:20:20|93129.6|93104.6|93150.2|93125.2|93151.4|93126.4|93127.9|93102.9|62
1645186830000|2022-02-18 12:20:30|93150.3|93125.3|93169.1|93144.1|93169.9|93144.9|93149.7|93124.7|67
1645186840000|2022-02-18 12:20:40|93168.8|93143.8|93171|93146|93177.1|93152.1|93168.5|93143.5|44
1645186850000|2022-02-18 12:20:50|93170.5|93145.5|93171.5|93146.5|93172.2|93147.2|93169|93144|36
1645186860000|2022-02-18 12:21:00|93171.1|93146.1|93170.7|93145.7|93171.4|93146.4|93169.7|93144.7|36
1645186870000|2022-02-18 12:21:10|93170.9|93145.9|93170.9|93145.9|93171.5|93146.5|93170|93145|15
1645186880000|2022-02-18 12:21:20|93168.9|93143.9|93169.9|93144.9|93171.2|93146.2|93167.7|93142.7|34
1645186890000|2022-02-18 12:21:30|93169.8|93144.8|93182.9|93157.9|93183.8|93158.8|93166.6|93141.6|46
1645186900000|2022-02-18 12:21:40|93182.3|93157.3|93189.7|93164.7|93190.4|93165.4|93182.2|93157.2|60
1645186910000|2022-02-18 12:21:50|93190.8|93165.8|93204.1|93179.1|93205.7|93180.7|93189|93164|45
1645186920000|2022-02-18 12:22:00|93203.8|93178.8|93183.8|93158.8|93207.6|93182.6|93183|93158|71
1645186930000|2022-02-18 12:22:10|93183.2|93158.2|93176.2|93151.2|93185.1|93160.1|93175.2|93150.2|46
1645186940000|2022-02-18 12:22:20|93176.4|93151.4|93184.3|93159.3|93185.6|93160.6|93166.3|93141.3|51
1645186950000|2022-02-18 12:22:30|93183.4|93158.4|93198.2|93173.2|93199.1|93174.1|93182.2|93157.2|53
1645186960000|2022-02-18 12:22:40|93198.3|93173.3|93195.9|93170.9|93200.1|93175.1|93194.5|93169.5|38
1645186970000|2022-02-18 12:22:50|93196|93171|93194.6|93169.6|93196.8|93171.8|93194.4|93169.4|26
1645186980000|2022-02-18 12:23:00|93195.3|93170.3|93153|93128|93195.3|93170.3|93151.9|93126.9|61
1645186990000|2022-02-18 12:23:10|93154.5|93129.5|93143.7|93118.7|93154.6|93129.6|93142.8|93117.8|51
1645187000000|2022-02-18 12:23:20|93143.1|93118.1|93146|93121|93146|93121|93134.4|93109.4|58
1645187010000|2022-02-18 12:23:30|93147.8|93122.8|93146.3|93121.3|93148.4|93123.4|93145.3|93120.3|53
1645187020000|2022-02-18 12:23:40|93145.7|93120.7|93152.3|93127.3|93152.6|93127.6|93144.8|93119.8|46
1645187030000|2022-02-18 12:23:50|93153.4|93128.4|93153.7|93128.7|93153.7|93128.7|93149.6|93124.6|51
1645187040000|2022-02-18 12:24:00|93153|93128|93148.6|93123.6|93153.8|93128.8|93147.1|93122.1|40
1645187050000|2022-02-18 12:24:10|93148.5|93123.5|93145.6|93120.6|93148.5|93123.5|93143.6|93118.6|34
1645187060000|2022-02-18 12:24:20|93146.3|93121.3|93147.7|93122.7|93151.2|93126.2|93146.3|93121.3|38
1645187070000|2022-02-18 12:24:30|93147.5|93122.5|93131.1|93106.1|93147.5|93122.5|93131.1|93106.1|51
1645187080000|2022-02-18 12:24:40|93129.3|93104.3|93133.4|93108.4|93133.7|93108.7|93123.3|93098.3|60
1645187090000|2022-02-18 12:24:50|93134.2|93109.2|93141.2|93116.2|93141.2|93116.2|93132.8|93107.8|51
1645187100000|2022-02-18 12:25:00|93141.3|93116.3|93154.9|93129.9|93155.5|93130.5|93138.3|93113.3|52
1645187110000|2022-02-18 12:25:10|93155.2|93130.2|93149.1|93124.1|93155.3|93130.3|93146.5|93121.5|55
1645187120000|2022-02-18 12:25:20|93148.9|93123.9|93155.5|93130.5|93156.7|93131.7|93148.5|93123.5|52
1645187130000|2022-02-18 12:25:30|93156.2|93131.2|93161.5|93136.5|93162.7|93137.7|93154.8|93129.8|41
1645187140000|2022-02-18 12:25:40|93161.7|93136.7|93165.9|93140.9|93166.2|93141.2|93161.3|93136.3|46
1645187150000|2022-02-18 12:25:50|93166.1|93141.1|93164.2|93139.2|93166.6|93141.6|93161.3|93136.3|25
1645187160000|2022-02-18 12:26:00|93164.5|93139.5|93164.5|93139.5|93166.4|93141.4|93162.3|93137.3|27
1645187170000|2022-02-18 12:26:10|93164.4|93139.4|93156.1|93131.1|93164.4|93139.4|93155.8|93130.8|43
1645187180000|2022-02-18 12:26:20|93156.6|93131.6|93156.2|93131.2|93157.5|93132.5|93156.1|93131.1|10
1645187190000|2022-02-18 12:26:30|93156.7|93131.7|93156.8|93131.8|93157.7|93132.7|93155.7|93130.7|21
1645187200000|2022-02-18 12:26:40|93156.6|93131.6|93146.3|93121.3|93157|93132|93146.2|93121.2|43
1645187210000|2022-02-18 12:26:50|93147|93122|93143.5|93118.5|93147.2|93122.2|93142.5|93117.5|22
1645187220000|2022-02-18 12:27:00|93142.1|93117.1|93146|93121|93148.2|93123.2|93141.8|93116.8|33
1645187230000|2022-02-18 12:27:10|93145.6|93120.6|93148.3|93123.3|93153|93128|93144.7|93119.7|42
1645187240000|2022-02-18 12:27:20|93149.7|93124.7|93150|93125|93153.8|93128.8|93147.8|93122.8|30
1645187250000|2022-02-18 12:27:30|93149.6|93124.6|93152.6|93127.6|93154.5|93129.5|93149.6|93124.6|29
1645187260000|2022-02-18 12:27:40|93153.2|93128.2|93161.5|93136.5|93165.1|93140.1|93153.2|93128.2|52
1645187270000|2022-02-18 12:27:50|93158.2|93133.2|93128.1|93103.1|93158.2|93133.2|93127.9|93102.9|59
1645187280000|2022-02-18 12:28:00|93129.2|93104.2|93107|93082|93129.2|93104.2|93104.9|93079.9|60
1645187290000|2022-02-18 12:28:10|93107.1|93082.1|93092.4|93067.4|93107.1|93082.1|93091.2|93066.2|43
1645187300000|2022-02-18 12:28:20|93092.7|93067.7|93074.3|93049.3|93092.7|93067.7|93074.3|93049.3|47
1645187310000|2022-02-18 12:28:30|93075.1|93050.1|93071|93046|93076.1|93051.1|93070.5|93045.5|43
1645187320000|2022-02-18 12:28:40|93070.8|93045.8|93108|93083|93108.2|93083.2|93060.9|93035.9|60
1645187330000|2022-02-18 12:28:50|93109.9|93084.9|93143.5|93118.5|93143.5|93118.5|93108|93083|68
1645187340000|2022-02-18 12:29:00|93141.8|93116.8|93137.4|93112.4|93143.1|93118.1|93134.9|93109.9|48
1645187350000|2022-02-18 12:29:10|93136.8|93111.8|93137.4|93112.4|93138.2|93113.2|93134.1|93109.1|37
1645187360000|2022-02-18 12:29:20|93136.4|93111.4|93136.3|93111.3|93137.9|93112.9|93135.3|93110.3|33
1645187370000|2022-02-18 12:29:30|93136|93111|93140.2|93115.2|93141.3|93116.3|93136|93111|27
1645187380000|2022-02-18 12:29:40|93140.1|93115.1|93143.2|93118.2|93151.2|93126.2|93139.5|93114.5|47
1645187390000|2022-02-18 12:29:50|93143.8|93118.8|93126.5|93101.5|93145.2|93120.2|93125.7|93100.7|59
1645187400000|2022-02-18 12:30:00|93126.6|93101.6|93122.2|93097.2|93126.6|93101.6|93119.9|93094.9|44
1645187410000|2022-02-18 12:30:10|93121.9|93096.9|93122.3|93097.3|93122.9|93097.9|93121.4|93096.4|33
1645187420000|2022-02-18 12:30:20|93122.4|93097.4|93122.6|93097.6|93124.5|93099.5|93122.4|93097.4|21
1645187430000|2022-02-18 12:30:30|93122.7|93097.7|93120.8|93095.8|93123.8|93098.8|93120|93095|32
1645187440000|2022-02-18 12:30:40|93120.9|93095.9|93117.9|93092.9|93120.9|93095.9|93117.3|93092.3|27
1645187450000|2022-02-18 12:30:50|93118.5|93093.5|93118.1|93093.1|93122.8|93097.8|93118.1|93093.1|30
1645187460000|2022-02-18 12:31:00|93118|93093|93087.6|93062.6|93118.1|93093.1|93087.6|93062.6|62
1645187470000|2022-02-18 12:31:10|93088.4|93063.4|93087.2|93062.2|93088.9|93063.9|93086.5|93061.5|27
1645187480000|2022-02-18 12:31:20|93087.1|93062.1|93089.6|93064.6|93090.2|93065.2|93087.1|93062.1|41
1645187490000|2022-02-18 12:31:30|93088.7|93063.7|93086|93061|93089.9|93064.9|93084.3|93059.3|44
1645187500000|2022-02-18 12:31:40|93086.2|93061.2|93086.1|93061.1|93088|93063|93085.2|93060.2|39
1645187510000|2022-02-18 12:31:50|93086|93061|93079.2|93054.2|93086.1|93061.1|93072.7|93047.7|61
1645187520000|2022-02-18 12:32:00|93081.2|93056.2|93079.2|93054.2|93081.3|93056.3|93079.2|93054.2|50
1645187530000|2022-02-18 12:32:10|93078.9|93053.9|93072.9|93047.9|93080|93055|93071.3|93046.3|40
1645187540000|2022-02-18 12:32:20|93072.8|93047.8|93068.8|93043.8|93073.1|93048.1|93067.6|93042.6|46
1645187550000|2022-02-18 12:32:30|93069.2|93044.2|93068.3|93043.3|93070.6|93045.6|93067.5|93042.5|40
1645187560000|2022-02-18 12:32:40|93068.7|93043.7|93072.7|93047.7|93076.3|93051.3|93068.7|93043.7|49
1645187570000|2022-02-18 12:32:50|93072.8|93047.8|93073.3|93048.3|93073.6|93048.6|93072.1|93047.1|27
1645187580000|2022-02-18 12:33:00|93073.4|93048.4|93097.7|93072.7|93097.8|93072.8|93072.5|93047.5|35
1645187590000|2022-02-18 12:33:10|93097.4|93072.4|93103|93078|93106.2|93081.2|93094.7|93069.7|53
1645187600000|2022-02-18 12:33:20|93103.2|93078.2|93107.7|93082.7|93112.2|93087.2|93100.9|93075.9|48
1645187610000|2022-02-18 12:33:30|93107.6|93082.6|93117.4|93092.4|93118.6|93093.6|93105.4|93080.4|54
1645187620000|2022-02-18 12:33:40|93116.5|93091.5|93113.1|93088.1|93119.2|93094.2|93113.1|93088.1|34
1645187630000|2022-02-18 12:33:50|93113|93088|93112.4|93087.4|93113.8|93088.8|93112.4|93087.4|26
1645187640000|2022-02-18 12:34:00|93112.2|93087.2|93107.4|93082.4|93112.5|93087.5|93104.5|93079.5|46
1645187650000|2022-02-18 12:34:10|93108.1|93083.1|93106.4|93081.4|93108.3|93083.3|93104.8|93079.8|30
1645187660000|2022-02-18 12:34:20|93106.3|93081.3|93102.1|93077.1|93106.3|93081.3|93100.7|93075.7|30
1645187670000|2022-02-18 12:34:30|93101.9|93076.9|93105|93080|93106.1|93081.1|93099.8|93074.8|49
1645187680000|2022-02-18 12:34:40|93104.9|93079.9|93103.2|93078.2|93107.1|93082.1|93103.2|93078.2|28
1645187690000|2022-02-18 12:34:50|93102.9|93077.9|93098.7|93073.7|93103.4|93078.4|93096|93071|35
1645187700000|2022-02-18 12:35:00|93098.8|93073.8|93090.2|93065.2|93098.8|93073.8|93089.2|93064.2|48
1645187710000|2022-02-18 12:35:10|93089.3|93064.3|93087.8|93062.8|93090|93065|93087.1|93062.1|42
1645187720000|2022-02-18 12:35:20|93087.7|93062.7|93087.4|93062.4|93088|93063|93086.9|93061.9|30
1645187730000|2022-02-18 12:35:30|93087.7|93062.7|93087.3|93062.3|93087.7|93062.7|93087|93062|15
1645187740000|2022-02-18 12:35:40|93087.4|93062.4|93083.7|93058.7|93090.7|93065.7|93083.6|93058.6|44
1645187750000|2022-02-18 12:35:50|93083.2|93058.2|93077.4|93052.4|93084.5|93059.5|93077.4|93052.4|51
1645187760000|2022-02-18 12:36:00|93077|93052|93078.5|93053.5|93078.5|93053.5|93074.7|93049.7|42
1645187770000|2022-02-18 12:36:10|93077.5|93052.5|93077.9|93052.9|93081.1|93056.1|93075.9|93050.9|47
1645187780000|2022-02-18 12:36:20|93077.2|93052.2|93074.9|93049.9|93079|93054|93074.9|93049.9|30
1645187790000|2022-02-18 12:36:30|93074.3|93049.3|93070.3|93045.3|93074.3|93049.3|93070.2|93045.2|24
1645187800000|2022-02-18 12:36:40|93070.7|93045.7|93068.4|93043.4|93071.3|93046.3|93068.2|93043.2|26
1645187810000|2022-02-18 12:36:50|93068.7|93043.7|93069.9|93044.9|93069.9|93044.9|93065.9|93040.9|22
1645187820000|2022-02-18 12:37:00|93070|93045|93072|93047|93072.8|93047.8|93066.6|93041.6|45
1645187830000|2022-02-18 12:37:10|93071.4|93046.4|93069.2|93044.2|93071.9|93046.9|93069.2|93044.2|26
1645187840000|2022-02-18 12:37:20|93069|93044|93065.5|93040.5|93069|93044|93062.7|93037.7|39
1645187850000|2022-02-18 12:37:30|93065.7|93040.7|93063.4|93038.4|93065.7|93040.7|93060.9|93035.9|39
1645187860000|2022-02-18 12:37:40|93064.7|93039.7|93067.2|93042.2|93067.9|93042.9|93062.8|93037.8|46
1645187870000|2022-02-18 12:37:50|93067|93042|93067.7|93042.7|93068.1|93043.1|93064.7|93039.7|33
1645187880000|2022-02-18 12:38:00|93068.8|93043.8|93069.5|93044.5|93073.4|93048.4|93068.4|93043.4|44
1645187890000|2022-02-18 12:38:10|93067.9|93042.9|93069.9|93044.9|93070.9|93045.9|93067.9|93042.9|36
1645187900000|2022-02-18 12:38:20|93069.6|93044.6|93068.3|93043.3|93070.2|93045.2|93067.7|93042.7|30
1645187910000|2022-02-18 12:38:30|93068.4|93043.4|93050|93025|93071.8|93046.8|93050|93025|38
1645187920000|2022-02-18 12:38:40|93048.8|93023.8|93039.9|93014.9|93050|93025|93039.4|93014.4|40
1645187930000|2022-02-18 12:38:50|93039.6|93014.6|93046.9|93021.9|93047.7|93022.7|93039.6|93014.6|45
1645187940000|2022-02-18 12:39:00|93048.3|93023.3|93052.5|93027.5|93052.5|93027.5|93044.9|93019.9|35
1645187950000|2022-02-18 12:39:10|93053.1|93028.1|93057.5|93032.5|93058|93033|93051.7|93026.7|55
1645187960000|2022-02-18 12:39:20|93056.7|93031.7|93041.5|93016.5|93056.7|93031.7|93041.5|93016.5|56
1645187970000|2022-02-18 12:39:30|93041.2|93016.2|93038.6|93013.6|93041.9|93016.9|93035|93010|36
1645187980000|2022-02-18 12:39:40|93037.6|93012.6|93034.7|93009.7|93039.5|93014.5|93034.3|93009.3|37
1645187990000|2022-02-18 12:39:50|93034.6|93009.6|93029.1|93004.1|93034.6|93009.6|93028.3|93003.3|36
1645188000000|2022-02-18 12:40:00|93028.9|93003.9|93043|93018|93044.1|93019.1|93028.4|93003.4|38
1645188010000|2022-02-18 12:40:10|93042.3|93017.3|93066|93041|93066|93041|93042.2|93017.2|56
1645188020000|2022-02-18 12:40:20|93067.3|93042.3|93069.8|93044.8|93071.6|93046.6|93065.1|93040.1|51
1645188030000|2022-02-18 12:40:30|93069.9|93044.9|93066.1|93041.1|93070.6|93045.6|93066.1|93041.1|40
1645188040000|2022-02-18 12:40:40|93066.8|93041.8|93071.3|93046.3|93074.5|93049.5|93066.5|93041.5|49
1645188050000|2022-02-18 12:40:50|93072.5|93047.5|93068.9|93043.9|93072.7|93047.7|93068.9|93043.9|33
1645188060000|2022-02-18 12:41:00|93068.8|93043.8|93063.7|93038.7|93068.8|93043.8|93063.1|93038.1|57
1645188070000|2022-02-18 12:41:10|93063.3|93038.3|93055.4|93030.4|93063.8|93038.8|93053.2|93028.2|44
1645188080000|2022-02-18 12:41:20|93054.5|93029.5|93053|93028|93055.4|93030.4|93053|93028|32
1645188090000|2022-02-18 12:41:30|93049.5|93024.5|93046.2|93021.2|93050.4|93025.4|93046.1|93021.1|62
1645188100000|2022-02-18 12:41:40|93046.1|93021.1|93044.8|93019.8|93046.9|93021.9|93043.7|93018.7|47
1645188110000|2022-02-18 12:41:50|93044.9|93019.9|93030.1|93005.1|93046.3|93021.3|93029.3|93004.3|51
1645188120000|2022-02-18 12:42:00|93030|93005|93035.9|93010.9|93037.8|93012.8|93028.6|93003.6|44
1645188130000|2022-02-18 12:42:10|93035.8|93010.8|93037.5|93012.5|93038.9|93013.9|93035.7|93010.7|33
1645188140000|2022-02-18 12:42:20|93038.4|93013.4|93038.6|93013.6|93039.3|93014.3|93037|93012|32
1645188150000|2022-02-18 12:42:30|93038.9|93013.9|93052.1|93027.1|93052.1|93027.1|93033.4|93008.4|50
1645188160000|2022-02-18 12:42:40|93053.3|93028.3|93060|93035|93061.8|93036.8|93052.6|93027.6|41
1645188170000|2022-02-18 12:42:50|93059.9|93034.9|93058.4|93033.4|93060.6|93035.6|93058.3|93033.3|36
1645188180000|2022-02-18 12:43:00|93058.3|93033.3|93055.6|93030.6|93058.3|93033.3|93054.3|93029.3|37
1645188190000|2022-02-18 12:43:10|93055.3|93030.3|93057.3|93032.3|93057.7|93032.7|93055.1|93030.1|37
1645188200000|2022-02-18 12:43:20|93057.6|93032.6|93055.2|93030.2|93058.7|93033.7|93054.5|93029.5|37
1645188210000|2022-02-18 12:43:30|93055.5|93030.5|93063.2|93038.2|93064.5|93039.5|93054.8|93029.8|30
1645188220000|2022-02-18 12:43:40|93063.1|93038.1|93058.8|93033.8|93063.6|93038.6|93057.3|93032.3|25
1645188230000|2022-02-18 12:43:50|93057.8|93032.8|93055.1|93030.1|93059.6|93034.6|93054.2|93029.2|45
1645188240000|2022-02-18 12:44:00|93054.9|93029.9|93056.6|93031.6|93057.6|93032.6|93051.5|93026.5|39
1645188250000|2022-02-18 12:44:10|93056.5|93031.5|93054|93029|93056.5|93031.5|93051.5|93026.5|34
1645188260000|2022-02-18 12:44:20|93053.9|93028.9|93028.2|93003.2|93054.3|93029.3|93027.2|93002.2|56
1645188270000|2022-02-18 12:44:30|93027.1|93002.1|93030.1|93005.1|93031.3|93006.3|93027.1|93002.1|47
1645188280000|2022-02-18 12:44:40|93031.7|93006.7|93035|93010|93035|93010|93029.6|93004.6|47
1645188290000|2022-02-18 12:44:50|93034.9|93009.9|93032.9|93007.9|93034.9|93009.9|93031.9|93006.9|40
1645188300000|2022-02-18 12:45:00|93032.4|93007.4|93024.1|92999.1|93032.4|93007.4|93024.1|92999.1|44
1645188310000|2022-02-18 12:45:10|93024|92999|93023.4|92998.4|93024.7|92999.7|93022.5|92997.5|46
1645188320000|2022-02-18 12:45:20|93023.3|92998.3|93018.4|92993.4|93023.9|92998.9|93017.9|92992.9|45
1645188330000|2022-02-18 12:45:30|93019.1|92994.1|93019.7|92994.7|93021.1|92996.1|93016.9|92991.9|41
1645188340000|2022-02-18 12:45:40|93020|92995|93022.5|92997.5|93022.5|92997.5|93019|92994|28
1645188350000|2022-02-18 12:45:50|93022.8|92997.8|93022.7|92997.7|93024.9|92999.9|93021.4|92996.4|40
1645188360000|2022-02-18 12:46:00|93022.8|92997.8|93019.4|92994.4|93024.2|92999.2|93019.1|92994.1|46
1645188370000|2022-02-18 12:46:10|93020.1|92995.1|93020.4|92995.4|93020.9|92995.9|93019.8|92994.8|31
1645188380000|2022-02-18 12:46:20|93020.2|92995.2|93022.2|92997.2|93022.8|92997.8|93019|92994|41
1645188390000|2022-02-18 12:46:30|93021.7|92996.7|93028.9|93003.9|93029.8|93004.8|93021.6|92996.6|39
1645188400000|2022-02-18 12:46:40|93029|93004|93028.7|93003.7|93029.2|93004.2|93028.2|93003.2|27
1645188410000|2022-02-18 12:46:50|93028.6|93003.6|93028.3|93003.3|93028.9|93003.9|93027.8|93002.8|21
1645188420000|2022-02-18 12:47:00|93031.1|93006.1|93030.6|93005.6|93031.7|93006.7|93029.4|93004.4|41
1645188430000|2022-02-18 12:47:10|93030.7|93005.7|93033|93008|93034.3|93009.3|93030.5|93005.5|49
1645188440000|2022-02-18 12:47:20|93032.9|93007.9|93036|93011|93036.7|93011.7|93032.6|93007.6|49
1645188450000|2022-02-18 12:47:30|93036.2|93011.2|93040|93015|93041.4|93016.4|93034.7|93009.7|44
1645188460000|2022-02-18 12:47:40|93041.6|93016.6|93042.8|93017.8|93043|93018|93038.6|93013.6|41
1645188470000|2022-02-18 12:47:50|93041.7|93016.7|93040.2|93015.2|93042.2|93017.2|93038.5|93013.5|41
1645188480000|2022-02-18 12:48:00|93040.3|93015.3|93049.4|93024.4|93049.5|93024.5|93039.8|93014.8|51
1645188490000|2022-02-18 12:48:10|93048.8|93023.8|93041.2|93016.2|93050.2|93025.2|93040.1|93015.1|52
1645188500000|2022-02-18 12:48:20|93042.7|93017.7|93045.3|93020.3|93046.3|93021.3|93041.3|93016.3|38
1645188510000|2022-02-18 12:48:30|93045.2|93020.2|93033.9|93008.9|93045.2|93020.2|93033.3|93008.3|43
1645188520000|2022-02-18 12:48:40|93034.7|93009.7|93023.9|92998.9|93039.3|93014.3|93023.3|92998.3|41
1645188530000|2022-02-18 12:48:50|93021.8|92996.8|93007.4|92982.4|93021.8|92996.8|92999.2|92974.2|57
1645188540000|2022-02-18 12:49:00|93006.5|92981.5|92991.1|92966.1|93006.7|92981.7|92990.1|92965.1|52
1645188550000|2022-02-18 12:49:10|92991.2|92966.2|92985.1|92960.1|92992.2|92967.2|92983.8|92958.8|43
1645188560000|2022-02-18 12:49:20|92984.6|92959.6|92978.2|92953.2|92992.4|92967.4|92978.2|92953.2|42
1645188570000|2022-02-18 12:49:30|92977.2|92952.2|92983.1|92958.1|92991.1|92959.7|92975.6|92941|47
1645188580000|2022-02-18 12:49:40|92983|92958|92983.6|92958.6|92984.2|92959.2|92981.9|92956.9|43
1645188590000|2022-02-18 12:49:50|92983.5|92958.5|93002.8|92977.8|93003.3|92978.3|92979.8|92954.8|53
1645188600000|2022-02-18 12:50:00|93003.5|92978.5|93014.1|92989.1|93015.9|92990.9|93003.5|92978.5|60
1645188610000|2022-02-18 12:50:10|93015.1|92990.1|93040.2|93015.2|93045.1|93020.1|93014.8|92989.8|61
1645188620000|2022-02-18 12:50:20|93040.3|93015.3|93022.5|92997.5|93040.3|93015.3|93014.9|92989.9|55
1645188630000|2022-02-18 12:50:30|93023.5|92998.5|93017.3|92992.3|93023.5|92998.5|93016|92991|39
1645188640000|2022-02-18 12:50:40|93017.1|92992.1|93018.7|92993.7|93020.4|92995.4|93016|92991|37
1645188650000|2022-02-18 12:50:50|93018.9|92993.9|93020|92995|93021.2|92996.2|93009.6|92984.6|54
1645188660000|2022-02-18 12:51:00|93020.8|92995.8|93006.2|92981.2|93025.7|93000.7|93004.9|92979.9|54
1645188670000|2022-02-18 12:51:10|93005.9|92980.9|93007.9|92982.9|93010.3|92985.3|93004.7|92979.7|37
1645188680000|2022-02-18 12:51:20|93007|92982|93008.2|92983.2|93010.1|92985.1|93005.6|92980.6|46
1645188690000|2022-02-18 12:51:30|93007.7|92982.7|93007.1|92982.1|93011.6|92986.6|93005.2|92980.2|50
1645188700000|2022-02-18 12:51:40|93003.9|92978.9|92995|92970|93003.9|92978.9|92993.8|92968.8|47
1645188710000|2022-02-18 12:51:50|92995.9|92970.9|92995.5|92970.5|92996.5|92971.5|92994.8|92969.8|29
1645188720000|2022-02-18 12:52:00|92995.3|92970.3|93021|92996|93035.5|92996|92982.9|92957.9|60
1645188730000|2022-02-18 12:52:10|93027.2|93002.2|93033.3|93008.3|93039.3|93011.3|93024.6|92989|65
1645188740000|2022-02-18 12:52:20|93034|93009|93048.7|93023.7|93049.3|93024.3|93030.5|93005.5|57
1645188750000|2022-02-18 12:52:30|93047.9|93022.9|93061.1|93036.1|93062.6|93037.6|93046|93021|50
1645188760000|2022-02-18 12:52:40|93061.7|93036.7|93031.5|93006.5|93063.1|93038.1|93030.1|92981.4|69
1645188770000|2022-02-18 12:52:50|93032.2|93007.2|93031.4|93006.4|93032.9|93007.9|93027.4|93002.4|60
1645188780000|2022-02-18 12:53:00|93030.2|93005.2|93036.5|93011.5|93036.5|93011.5|93029.1|93004.1|53
1645188790000|2022-02-18 12:53:10|93036|93011|93033.9|93008.9|93051.4|93026.4|93033.6|93008.6|65
1645188800000|2022-02-18 12:53:20|93033.6|93008.6|93013.7|92988.7|93034.5|93009.5|93013.2|92988.2|60
1645188810000|2022-02-18 12:53:30|93013.4|92988.4|93007|92982|93014|92989|93000|92975|56
1645188820000|2022-02-18 12:53:40|93005.7|92980.7|93010.3|92985.3|93011.5|92986.5|93005.6|92980.6|50
1645188830000|2022-02-18 12:53:50|93010.1|92985.1|93007.8|92982.8|93010.1|92985.1|93006.5|92981.5|32
1645188840000|2022-02-18 12:54:00|93007.6|92982.6|93008.5|92983.5|93009.2|92984.2|93007.2|92982.2|36
1645188850000|2022-02-18 12:54:10|93009.2|92984.2|93013|92988|93013.9|92988.9|93006|92981|49
1645188860000|2022-02-18 12:54:20|93013.1|92988.1|93016.2|92991.2|93023.1|92998.1|93012.2|92987.2|59
1645188870000|2022-02-18 12:54:30|93016|92991|93017.2|92992.2|93017.5|92992.5|93013.8|92988.8|45
1645188880000|2022-02-18 12:54:40|93017.5|92992.5|93019.4|92994.4|93020.1|92995.1|93016.4|92991.4|43
1645188890000|2022-02-18 12:54:50|93019.1|92994.1|93020.7|92995.7|93022.9|92997.9|93018.2|92993.2|37
1645188900000|2022-02-18 12:55:00|93019.1|92994.1|93012.9|92987.9|93025.6|93000.6|93012.6|92987.6|57
1645188910000|2022-02-18 12:55:10|93013.2|92988.2|93014.1|92989.1|93014.6|92989.6|93011.5|92986.5|37
1645188920000|2022-02-18 12:55:20|93014.8|92989.8|93014.6|92989.6|93015.8|92990.8|93013.8|92988.8|37
1645188930000|2022-02-18 12:55:30|93014|92989|93023.7|92998.7|93023.7|92998.7|93014|92989|53
1645188940000|2022-02-18 12:55:40|93022.5|92997.5|93015.5|92990.5|93023.1|92998.1|93013.3|92988.3|52
1645188950000|2022-02-18 12:55:50|93014.8|92989.8|93014.6|92989.6|93015.5|92990.5|93012.7|92987.7|26
1645188960000|2022-02-18 12:56:00|93014.8|92989.8|93025.5|93000.5|93025.6|93000.6|93014|92989|49
1645188970000|2022-02-18 12:56:10|93024.7|92999.7|93024.9|92999.9|93027.4|93002.4|93024.6|92999.6|50
1645188980000|2022-02-18 12:56:20|93024.5|92999.5|93030.9|93005.9|93031.6|93006.6|93024.5|92999.5|48
1645188990000|2022-02-18 12:56:30|93031.1|93006.1|93029.5|93004.5|93036.1|93011.1|93029.5|93004.5|57
1645189000000|2022-02-18 12:56:40|93027.8|93002.8|93017.9|92992.9|93028.1|93003.1|93014.5|92989.5|51
1645189010000|2022-02-18 12:56:50|93017.8|92992.8|93016.3|92991.3|93018|92993|93009.5|92984.5|53
1645189020000|2022-02-18 12:57:00|93016.8|92991.8|93016.5|92991.5|93020.4|92995.4|93015.3|92990.3|54
1645189030000|2022-02-18 12:57:10|93017.2|92992.2|93008.2|92983.2|93017.5|92992.5|93007.4|92982.4|54
1645189040000|2022-02-18 12:57:20|93008.4|92983.4|93021.4|92996.4|93023.8|92998.8|93007.7|92982.7|70
1645189050000|2022-02-18 12:57:30|93022.5|92997.5|93023.2|92998.2|93024.2|92999.2|93019.4|92994.4|66
1645189060000|2022-02-18 12:57:40|93021.9|92996.9|93022.4|92997.4|93025.9|93000.9|93020.1|92995.1|57
1645189070000|2022-02-18 12:57:50|93022.2|92997.2|93024.2|92999.2|93026.5|93001.5|93021.7|92996.7|67
1645189080000|2022-02-18 12:58:00|93024.9|92999.9|93033.3|93008.3|93033.3|93008.3|93021.7|92996.7|60
1645189090000|2022-02-18 12:58:10|93033|93008|93044.4|93019.4|93046.4|93021.4|93031.4|93006.4|62
1645189100000|2022-02-18 12:58:20|93044.6|93019.6|93052|93027|93053.2|93028.2|93043.8|93018.8|62
1645189110000|2022-02-18 12:58:30|93053.9|93028.9|93056.9|93031.9|93058.6|93033.6|93053.4|93028.4|60
1645189120000|2022-02-18 12:58:40|93058.2|93033.2|93053.8|93028.8|93058.9|93033.9|93053.3|93028.3|62
1645189130000|2022-02-18 12:58:50|93055.3|93030.3|93042.6|93017.6|93057.2|93032.2|93042|93017|59
1645189140000|2022-02-18 12:59:00|93041.9|93016.9|93033.8|93008.8|93043.9|93018.9|93033.1|93008.1|72
1645189150000|2022-02-18 12:59:10|93033.7|93008.7|93035.6|93010.6|93036.1|93011.1|93033|93008|47
1645189160000|2022-02-18 12:59:20|93035.1|93010.1|93041.4|93016.4|93042.2|93017.2|93035.1|93010.1|66
1645189170000|2022-02-18 12:59:30|93041.2|93016.2|93038.3|93013.3|93043.5|93018.5|93038|93013|66
1645189180000|2022-02-18 12:59:40|93038.6|93013.6|93042.2|93017.2|93043.8|93018.8|93038.4|93013.4|60
1645189190000|2022-02-18 12:59:50|93042.4|93017.4|93051.4|93026.4|93056.2|93031.2|93041.8|93016.8|68
1645189200000|2022-02-18 13:00:00|93051.1|93026.1|93015.9|92990.9|93057.7|93032.7|93014.6|92989.6|68
1645189210000|2022-02-18 13:00:10|93016.3|92991.3|93033.6|93008.6|93033.6|93008.6|93011.3|92986.3|69
1645189220000|2022-02-18 13:00:20|93034.8|93009.8|93034.5|93009.5|93039.6|93014.6|93032.4|93007.4|67
1645189230000|2022-02-18 13:00:30|93035.8|93010.8|93035.4|93010.4|93036.9|93011.9|93033.3|93008.3|60
1645189240000|2022-02-18 13:00:40|93035.8|93010.8|93035.9|93010.9|93036.2|93011.2|93032|93007|49
1645189250000|2022-02-18 13:00:50|93035.6|93010.6|93033.9|93008.9|93036.4|93011.4|93032.1|93007.1|50
1645189260000|2022-02-18 13:01:00|93034.7|93009.7|93035.9|93010.9|93036.1|93011.1|93033.4|93008.4|44
1645189270000|2022-02-18 13:01:10|93036|93011|93041.9|93016.9|93043.2|93018.2|93034.9|93009.9|43
1645189280000|2022-02-18 13:01:20|93042.5|93017.5|93050.2|93025.2|93050.2|93025.2|93042.5|93017.5|50
1645189290000|2022-02-18 13:01:30|93051.2|93026.2|93049.1|93024.1|93051.2|93026.2|93047.4|93022.4|42
1645189300000|2022-02-18 13:01:40|93048.9|93023.9|93024.5|92999.5|93050.6|93025.6|93017.1|92992.1|61
1645189310000|2022-02-18 13:01:50|93025.2|93000.2|93024.2|92999.2|93026.2|93001.2|93021.1|92996.1|50
1645189320000|2022-02-18 13:02:00|93024.4|92999.4|93023.7|92998.7|93024.8|92999.8|93022.1|92997.1|49
1645189330000|2022-02-18 13:02:10|93025.1|93000.1|93030|93005|93030|93005|93015.4|92990.4|58
1645189340000|2022-02-18 13:02:20|93029.4|93004.4|93039.2|93014.2|93039.2|93014.2|93024.9|92999.9|60
1645189350000|2022-02-18 13:02:30|93038.7|93013.7|93042.1|93017.1|93055.9|93030.9|93038.7|93013.7|58
1645189360000|2022-02-18 13:02:40|93043.4|93018.4|93039.8|93014.8|93044.5|93019.5|93038|93013|59
1645189370000|2022-02-18 13:02:50|93039.7|93014.7|93039.5|93014.5|93040.7|93015.7|93038.8|93013.8|39
1645189380000|2022-02-18 13:03:00|93039.7|93014.7|93044.5|93019.5|93048.3|93023.3|93039.7|93014.7|44
1645189390000|2022-02-18 13:03:10|93043.2|93018.2|93046|93021|93047.5|93022.5|93041.1|93016.1|43
1645189400000|2022-02-18 13:03:20|93045.6|93020.6|93056.8|93031.8|93060|93035|93045.6|93020.6|57
1645189410000|2022-02-18 13:03:30|93057.2|93032.2|93051.5|93026.5|93060.2|93035.2|93050.8|93025.8|41
1645189420000|2022-02-18 13:03:40|93052.4|93027.4|93044.9|93019.9|93052.4|93027.4|93042.5|93017.5|59
1645189430000|2022-02-18 13:03:50|93045.3|93020.3|93044.6|93019.6|93045.4|93020.4|93043.3|93018.3|17
1645189440000|2022-02-18 13:04:00|93044.7|93019.7|93055.9|93030.9|93055.9|93030.9|93044.7|93019.7|53
1645189450000|2022-02-18 13:04:10|93056|93031|93052.2|93027.2|93056.1|93031.1|93052.1|93027.1|45
1645189460000|2022-02-18 13:04:20|93052.3|93027.3|93047.5|93022.5|93052.7|93027.7|93047.5|93022.5|33
1645189470000|2022-02-18 13:04:30|93047.6|93022.6|93051.4|93026.4|93053.6|93028.6|93045.9|93020.9|49
1645189480000|2022-02-18 13:04:40|93051.2|93026.2|93051.2|93026.2|93051.2|93026.2|93045.5|93020.5|47
1645189490000|2022-02-18 13:04:50|93050.9|93025.9|93042.9|93017.9|93051.6|93026.6|93042.9|93017.9|38
1645189500000|2022-02-18 13:05:00|93042.5|93017.5|93044.4|93019.4|93045|93020|93041.1|93016.1|43
1645189510000|2022-02-18 13:05:10|93042.7|93017.7|93034.6|93009.6|93043.7|93018.7|93034|93009|63
1645189520000|2022-02-18 13:05:20|93034.7|93009.7|93039.1|93014.1|93043.1|93018.1|93033|93008|66
1645189530000|2022-02-18 13:05:30|93038.8|93013.8|93036.2|93011.2|93039.5|93014.5|93036.2|93011.2|33
1645189540000|2022-02-18 13:05:40|93035.8|93010.8|93034.6|93009.6|93037.3|93012.3|93033.7|93008.7|51
1645189550000|2022-02-18 13:05:50|93034.3|93009.3|93029.7|93004.7|93034.3|93009.3|93027.1|93002.1|45
1645189560000|2022-02-18 13:06:00|93029.3|93004.3|93025.7|93000.7|93032.6|93007.6|93025.7|93000.7|52
1645189570000|2022-02-18 13:06:10|93025.8|93000.8|93018.6|92993.6|93027.6|93002.6|93018.6|92993.6|37
1645189580000|2022-02-18 13:06:20|93018.7|92993.7|93018.5|92993.5|93022.7|92997.7|93018.1|92993.1|51
1645189590000|2022-02-18 13:06:30|93019.7|92994.7|93009.9|92984.9|93019.7|92994.7|93007.4|92982.4|43
1645189600000|2022-02-18 13:06:40|93010.6|92985.6|93009.5|92984.5|93013.8|92988.8|93006.5|92981.5|52
1645189610000|2022-02-18 13:06:50|93008.2|92983.2|93008.6|92983.6|93016.5|92991.5|93008.2|92983.2|47
1645189620000|2022-02-18 13:07:00|93008.3|92983.3|93012|92987|93013.2|92988.2|93007.7|92982.7|56
1645189630000|2022-02-18 13:07:10|93012.4|92987.4|93018.3|92993.3|93018.7|92993.7|93012.4|92987.4|34
1645189640000|2022-02-18 13:07:20|93018|92993|93019.7|92994.7|93020.5|92995.5|93017.5|92992.5|38
1645189650000|2022-02-18 13:07:30|93019.5|92994.5|93029.7|93004.7|93031.3|93006.3|93019.5|92994.5|50
1645189660000|2022-02-18 13:07:40|93029|93004|93028.8|93003.8|93030.2|93005.2|93027.9|93002.9|39
1645189670000|2022-02-18 13:07:50|93027.5|93002.5|93034|93009|93035.9|93010.9|93025.2|93000.2|50
1645189680000|2022-02-18 13:08:00|93031|93006|93036.3|93011.3|93037.1|93012.1|93030.5|93005.5|56
1645189690000|2022-02-18 13:08:10|93036.5|93011.5|93034.4|93009.4|93036.5|93011.5|93032.8|93007.8|43
1645189700000|2022-02-18 13:08:20|93034.3|93009.3|93029.8|93004.8|93035.4|93010.4|93029.5|93004.5|33
1645189710000|2022-02-18 13:08:30|93030.2|93005.2|93027.2|93002.2|93031.2|93006.2|93027|93002|40
1645189720000|2022-02-18 13:08:40|93027.4|93002.4|93026.8|93001.8|93028.4|93003.4|93026.1|93001.1|45
1645189730000|2022-02-18 13:08:50|93027|93002|93031.6|93006.6|93031.9|93006.9|93026.1|93001.1|45
1645189740000|2022-02-18 13:09:00|93031.4|93006.4|93028.5|93003.5|93034.9|93009.9|93028.5|93003.5|46
1645189750000|2022-02-18 13:09:10|93027.7|93002.7|93034.5|93009.5|93034.7|93009.7|93026.5|93001.5|47
1645189760000|2022-02-18 13:09:20|93034.6|93009.6|93076.5|93051.5|93087.2|93062.2|93034.6|93009.6|72
1645189770000|2022-02-18 13:09:30|93077.6|93052.6|93090.2|93065.2|93098.4|93066.9|93075.8|93048.2|68
1645189780000|2022-02-18 13:09:40|93090|93065|93093.8|93068.8|93095|93070|93089.4|93064.4|60
1645189790000|2022-02-18 13:09:50|93094.8|93069.8|93118.1|93068.1|93118.1|93079.8|93092.8|93067.8|58
1645189800000|2022-02-18 13:10:00|93119.1|93069.1|93119.3|93069.3|93126.9|93087.2|93102.2|93064.5|68
1645189810000|2022-02-18 13:10:10|93119.4|93069.4|93102.5|93077.5|93120.8|93081.9|93097.6|93067.9|66
1645189820000|2022-02-18 13:10:20|93102.7|93077.7|93145.2|93095.2|93145.2|93106.8|93102.7|93066.5|69
1645189830000|2022-02-18 13:10:30|93144.8|93094.8|93135.4|93110.4|93164.4|93115.4|93134.5|93094.8|74
1645189840000|2022-02-18 13:10:40|93135.5|93110.5|93138.7|93113.7|93140.1|93115.1|93135.4|93110.4|58
1645189850000|2022-02-18 13:10:50|93139.1|93114.1|93144.1|93119.1|93144.1|93119.1|93135.3|93110.3|55
1645189860000|2022-02-18 13:11:00|93145.1|93120.1|93165.6|93140.6|93182.1|93143.5|93144.3|93111.7|68
1645189870000|2022-02-18 13:11:10|93165.4|93140.4|93166.6|93141.6|93171.5|93146.5|93163.7|93138.7|61
1645189880000|2022-02-18 13:11:20|93167.2|93142.2|93177.6|93152.6|93187.9|93152.6|93166.6|93135.1|61
1645189890000|2022-02-18 13:11:30|93177.2|93152.2|93178.8|93153.8|93194.5|93160.4|93176.7|93141|73
1645189900000|2022-02-18 13:11:40|93180.1|93155.1|93182.9|93157.9|93184.9|93159.9|93178.6|93153.6|60
1645189910000|2022-02-18 13:11:50|93182.7|93157.7|93174.8|93149.8|93182.7|93157.7|93173.2|93148.2|56
1645189920000|2022-02-18 13:12:00|93175|93150|93161.9|93136.9|93177.1|93152.1|93160.3|93135.3|62
1645189930000|2022-02-18 13:12:10|93162|93137|93135.5|93110.5|93169.2|93144.2|93125.7|93100.7|68
1645189940000|2022-02-18 13:12:20|93135|93110|93125.5|93100.5|93140.1|93115.1|93125.5|93100.5|66
1645189950000|2022-02-18 13:12:30|93127.1|93102.1|93143.8|93118.8|93145.4|93120.4|93127.1|93102.1|66
1645189960000|2022-02-18 13:12:40|93143.3|93118.3|93149.9|93124.9|93151.3|93126.3|93143.3|93118.3|60
1645189970000|2022-02-18 13:12:50|93150.1|93125.1|93152.3|93127.3|93157.5|93132.5|93148.3|93123.3|56
1645189980000|2022-02-18 13:13:00|93152.4|93127.4|93155|93130|93158.2|93133.2|93152.4|93127.4|65
1645189990000|2022-02-18 13:13:10|93154.7|93129.7|93152.3|93127.3|93156.1|93131.1|93148.6|93123.6|56
1645190000000|2022-02-18 13:13:20|93152.6|93127.6|93154.4|93129.4|93154.8|93129.8|93151|93126|48
1645190010000|2022-02-18 13:13:30|93154.3|93129.3|93154.7|93129.7|93159.1|93134.1|93154|93129|59
1645190020000|2022-02-18 13:13:40|93155.1|93130.1|93156.4|93131.4|93159.1|93134.1|93154.7|93129.7|53
1645190030000|2022-02-18 13:13:50|93156.8|93131.8|93190.3|93165.3|93190.5|93165.5|93156.4|93131.4|55
1645190040000|2022-02-18 13:14:00|93191.2|93166.2|93205.5|93180.5|93205.7|93180.7|93190.8|93165.8|61
1645190050000|2022-02-18 13:14:10|93205.3|93180.3|93202.3|93177.3|93207.6|93182.6|93197.4|93172.4|63
1645190060000|2022-02-18 13:14:20|93201.2|93176.2|93207.9|93182.9|93222.4|93183.5|93191.1|93165.4|70
1645190070000|2022-02-18 13:14:30|93206.3|93181.3|93195.1|93170.1|93207.3|93182.3|93193|93168|65
1645190080000|2022-02-18 13:14:40|93196.1|93171.1|93204.5|93179.5|93206.2|93181.2|93191.9|93166.9|67
1645190090000|2022-02-18 13:14:50|93205.5|93180.5|93224.6|93199.6|93225.1|93200.1|93205.5|93180.5|62
1645190100000|2022-02-18 13:15:00|93225.2|93200.2|93224.4|93199.4|93226.9|93201.9|93222.6|93197.6|67
1645190110000|2022-02-18 13:15:10|93224.3|93199.3|93223.8|93198.8|93226.5|93201.5|93221.4|93196.4|54
1645190120000|2022-02-18 13:15:20|93223.3|93198.3|93182.5|93157.5|93223.3|93198.3|93181.1|93156.1|66
1645190130000|2022-02-18 13:15:30|93182.4|93157.4|93168.5|93143.5|93183.4|93158.4|93165.6|93140.6|67
1645190140000|2022-02-18 13:15:40|93168.1|93143.1|93171.4|93146.4|93176.7|93151.7|93167.1|93142.1|58
1645190150000|2022-02-18 13:15:50|93171.3|93146.3|93167.2|93142.2|93172.7|93147.7|93164.2|93139.2|61
1645190160000|2022-02-18 13:16:00|93167.1|93142.1|93171.4|93146.4|93175.3|93150.3|93166|93141|58
1645190170000|2022-02-18 13:16:10|93171.1|93146.1|93171.7|93146.7|93173.2|93148.2|93166.9|93141.9|61
1645190180000|2022-02-18 13:16:20|93171.4|93146.4|93170.4|93145.4|93176.3|93151.3|93168.4|93143.4|59
1645190190000|2022-02-18 13:16:30|93169.2|93144.2|93168.9|93143.9|93172.6|93147.6|93165.9|93140.9|53
1645190200000|2022-02-18 13:16:40|93168.5|93143.5|93166.8|93141.8|93169.5|93144.5|93166.8|93141.8|45
1645190210000|2022-02-18 13:16:50|93166.9|93141.9|93166|93141|93169.2|93144.2|93164.4|93139.4|49
1645190220000|2022-02-18 13:17:00|93165.9|93140.9|93166.6|93141.6|93169.4|93144.4|93165.7|93140.7|46
1645190230000|2022-02-18 13:17:10|93167.6|93142.6|93175.2|93150.2|93175.2|93150.2|93166.6|93141.6|47
1645190240000|2022-02-18 13:17:20|93175.3|93150.3|93180.6|93155.6|93181.4|93156.4|93171.4|93146.4|49
1645190250000|2022-02-18 13:17:30|93180.5|93155.5|93173.9|93148.9|93181.6|93156.6|93173.9|93148.9|39
1645190260000|2022-02-18 13:17:40|93173.8|93148.8|93189.5|93164.5|93189.5|93164.5|93173.7|93148.7|65
1645190270000|2022-02-18 13:17:50|93189.9|93164.9|93192.5|93167.5|93196.5|93171.5|93189.5|93164.5|59
1645190280000|2022-02-18 13:18:00|93193.3|93168.3|93202.1|93177.1|93204.4|93179.4|93192.6|93167.6|57
1645190290000|2022-02-18 13:18:10|93202.3|93177.3|93206.7|93181.7|93206.7|93181.7|93201.9|93176.9|52
1645190300000|2022-02-18 13:18:20|93207.2|93182.2|93205.4|93180.4|93210.2|93185.2|93202.1|93177.1|57
1645190310000|2022-02-18 13:18:30|93205.1|93180.1|93200.6|93175.6|93205.1|93180.1|93197.4|93172.4|50
1645190320000|2022-02-18 13:18:40|93200.8|93175.8|93206.3|93181.3|93206.4|93181.4|93200|93175|47
1645190330000|2022-02-18 13:18:50|93205.7|93180.7|93209.6|93184.6|93210|93185|93198.1|93173.1|60
1645190340000|2022-02-18 13:19:00|93208|93183|93203.3|93178.3|93210.1|93185.1|93200.9|93175.9|60
1645190350000|2022-02-18 13:19:10|93202.1|93177.1|93200.2|93175.2|93204.5|93179.5|93197.3|93172.3|62
1645190360000|2022-02-18 13:19:20|93197.1|93172.1|93205.9|93180.9|93206.2|93181.2|93196.4|93171.4|69
1645190370000|2022-02-18 13:19:30|93206.7|93181.7|93190.3|93165.3|93207.7|93182.7|93190.3|93165.3|64
1645190380000|2022-02-18 13:19:40|93190.4|93165.4|93197.4|93172.4|93198.4|93173.4|93190.3|93165.3|53
1645190390000|2022-02-18 13:19:50|93197.3|93172.3|93197.7|93172.7|93202.1|93177.1|93194|93169|62
1645190400000|2022-02-18 13:20:00|93196.1|93171.1|93203.4|93178.4|93205.7|93180.7|93196.1|93171.1|60
1645190410000|2022-02-18 13:20:10|93203|93178|93220.6|93195.6|93222.1|93197.1|93203|93178|66
1645190420000|2022-02-18 13:20:20|93220.5|93195.5|93209.3|93184.3|93220.5|93195.5|93208.8|93183.8|61
1645190430000|2022-02-18 13:20:30|93209.5|93184.5|93198.1|93173.1|93210|93185|93194.3|93169.3|60
1645190440000|2022-02-18 13:20:40|93199.5|93174.5|93191.2|93166.2|93200|93175|93190|93165|53
1645190450000|2022-02-18 13:20:50|93191.3|93166.3|93197.9|93172.9|93198.5|93173.5|93184.2|93147.4|57
1645190460000|2022-02-18 13:21:00|93196.1|93171.1|93209.5|93184.5|93209.5|93184.5|93187|93162|64
1645190470000|2022-02-18 13:21:10|93209.3|93184.3|93212|93187|93212|93187|93208.4|93183.4|52
1645190480000|2022-02-18 13:21:20|93212.6|93187.6|93206.8|93181.8|93220.7|93195.7|93206.8|93181.8|57
1645190490000|2022-02-18 13:21:30|93206.6|93181.6|93182.3|93157.3|93210.1|93181.7|93179.1|93154.1|59
1645190500000|2022-02-18 13:21:40|93183|93158|93188.6|93163.6|93190.2|93165.2|93182.4|93157.4|54
1645190510000|2022-02-18 13:21:50|93188.5|93163.5|93190.8|93165.8|93191.3|93166.3|93186.6|93161.6|52
1645190520000|2022-02-18 13:22:00|93190.7|93165.7|93198.6|93173.6|93200.7|93175.7|93190.7|93165.7|56
1645190530000|2022-02-18 13:22:10|93199.1|93174.1|93206|93181|93206.4|93181.4|93197.3|93172.3|50
1645190540000|2022-02-18 13:22:20|93205.7|93180.7|93204.4|93179.4|93205.9|93180.9|93204.3|93179.3|31
1645190550000|2022-02-18 13:22:30|93206|93181|93210.5|93185.5|93210.7|93185.7|93204.5|93179.5|47
1645190560000|2022-02-18 13:22:40|93211.4|93186.4|93228.8|93203.8|93241.8|93203.8|93211.3|93186.3|63
1645190570000|2022-02-18 13:22:50|93230.5|93205.5|93236.2|93211.2|93246.5|93211.4|93230.5|93196.5|62
1645190580000|2022-02-18 13:23:00|93236.5|93211.5|93230.2|93205.2|93236.5|93211.5|93230|93205|63
1645190590000|2022-02-18 13:23:10|93230.6|93205.6|93236.9|93211.9|93241.2|93216.2|93230.1|93205.1|53
1645190600000|2022-02-18 13:23:20|93237.6|93212.6|93228.5|93203.5|93252.5|93214.8|93226.3|93191.5|56
1645190610000|2022-02-18 13:23:30|93228.4|93203.4|93227.3|93202.3|93239|93204.1|93217.4|93189|54
1645190620000|2022-02-18 13:23:40|93229.5|93204.5|93232.8|93207.8|93249.9|93213.4|93228|93193.4|54
1645190630000|2022-02-18 13:23:50|93232.2|93207.2|93229.9|93204.9|93234|93209|93228.3|93203.3|47
1645190640000|2022-02-18 13:24:00|93230|93205|93216.7|93191.7|93238.6|93207.5|93215.6|93188.1|56
1645190650000|2022-02-18 13:24:10|93218.2|93193.2|93218.3|93193.3|93226.9|93201.9|93214.7|93189.7|61
1645190660000|2022-02-18 13:24:20|93216|93191|93222.2|93197.2|93222.5|93197.5|93212.6|93187.6|58
1645190670000|2022-02-18 13:24:30|93223.1|93198.1|93220.5|93195.5|93234.9|93198.1|93218.7|93183.5|57
1645190680000|2022-02-18 13:24:40|93220.8|93195.8|93237.4|93212.4|93237.4|93212.4|93218.9|93193.9|61
1645190690000|2022-02-18 13:24:50|93237.2|93212.2|93233.5|93208.5|93238.3|93213.3|93232.4|93207.4|49
1645190700000|2022-02-18 13:25:00|93233.4|93208.4|93224|93199|93235.7|93210.7|93220.1|93195.1|57
1645190710000|2022-02-18 13:25:10|93224.4|93199.4|93216|93191|93226|93201|93214.8|93189.8|52
1645190720000|2022-02-18 13:25:20|93216.9|93191.9|93217.6|93192.6|93218.5|93193.5|93213.5|93188.5|39
1645190730000|2022-02-18 13:25:30|93217.9|93192.9|93222.7|93197.7|93226.1|93201.1|93217.9|93192.9|49
1645190740000|2022-02-18 13:25:40|93222.9|93197.9|93227.8|93202.8|93229.5|93204.5|93222.5|93197.5|53
1645190750000|2022-02-18 13:25:50|93229.4|93204.4|93243.4|93218.4|93245.3|93220.3|93229.4|93204.4|56
1645190760000|2022-02-18 13:26:00|93243.6|93218.6|93248.7|93223.7|93250.4|93225.4|93242.9|93217.9|61
1645190770000|2022-02-18 13:26:10|93248.6|93223.6|93256.3|93231.3|93258.4|93233.4|93248.6|93223.6|62
1645190780000|2022-02-18 13:26:20|93256.7|93231.7|93273.1|93248.1|93274.8|93249.8|93256.7|93231.7|65
1645190790000|2022-02-18 13:26:30|93273|93248|93274.6|93249.6|93278.1|93253.1|93272.6|93247.6|51
1645190800000|2022-02-18 13:26:40|93274.7|93249.7|93283.2|93258.2|93284.1|93259.1|93273.9|93248.9|54
1645190810000|2022-02-18 13:26:50|93282.9|93257.9|93284.5|93259.5|93286|93261|93282|93257|54
1645190820000|2022-02-18 13:27:00|93284|93259|93261|93236|93284|93259|93259.2|93224|64
1645190830000|2022-02-18 13:27:10|93261.7|93236.7|93263.3|93238.3|93274.4|93239.5|93259.1|93223.4|57
1645190840000|2022-02-18 13:27:20|93262|93237|93259.4|93234.4|93277.1|93240.9|93257.7|93224.2|57
1645190850000|2022-02-18 13:27:30|93255.1|93230.1|93266.2|93241.2|93274.8|93243|93254.1|93217.4|63
1645190860000|2022-02-18 13:27:40|93267.7|93242.7|93263|93238|93267.7|93242.7|93261.8|93236.8|55
1645190870000|2022-02-18 13:27:50|93262.6|93237.6|93269.8|93244.8|93270.5|93245.5|93262.2|93237.2|59
1645190880000|2022-02-18 13:28:00|93269.9|93244.9|93275.3|93250.3|93280.6|93255.6|93269.1|93244.1|65
1645190890000|2022-02-18 13:28:10|93274.9|93249.9|93274.4|93249.4|93276.2|93251.2|93273.5|93248.5|51
1645190900000|2022-02-18 13:28:20|93276.6|93251.6|93269.4|93244.4|93279|93254|93267.5|93242.5|56
1645190910000|2022-02-18 13:28:30|93270.3|93245.3|93273.6|93248.6|93274.3|93249.3|93266.3|93241.3|52
1645190920000|2022-02-18 13:28:40|93273.9|93248.9|93270.7|93245.7|93275.5|93250.5|93270.4|93245.4|49
1645190930000|2022-02-18 13:28:50|93270.8|93245.8|93247.4|93222.4|93271.3|93246.3|93246.7|93212.7|61
1645190940000|2022-02-18 13:29:00|93248.2|93223.2|93247.2|93222.2|93248.7|93223.7|93243.2|93218.2|55
1645190950000|2022-02-18 13:29:10|93244.6|93219.6|93238.5|93213.5|93245.7|93220.7|93236.1|93211.1|57
1645190960000|2022-02-18 13:29:20|93238.3|93213.3|93238.4|93213.4|93245.8|93220.8|93236.8|93211.8|56
1645190970000|2022-02-18 13:29:30|93237.4|93212.4|93237.4|93212.4|93239.7|93214.7|93235.2|93210.2|56
1645190980000|2022-02-18 13:29:40|93237.7|93212.7|93241.1|93216.1|93241.7|93216.7|93237.3|93212.3|50
1645190990000|2022-02-18 13:29:50|93240.6|93215.6|93245.7|93220.7|93246.9|93221.9|93238.9|93213.9|65
1645191000000|2022-02-18 13:30:00|93244.7|93219.7|93248.7|93223.7|93251.4|93226.4|93244.5|93219.5|70
1645191010000|2022-02-18 13:30:10|93249.1|93224.1|93253.3|93228.3|93255.3|93230.3|93247.5|93222.5|61
1645191020000|2022-02-18 13:30:20|93253.2|93228.2|93247.1|93222.1|93255.4|93230.4|93240.7|93215.7|69
1645191030000|2022-02-18 13:30:30|93249.1|93224.1|93281.5|93231.5|93283.7|93244.7|93249.1|93224.1|64
1645191040000|2022-02-18 13:30:40|93281.9|93231.9|93288.6|93238.6|93291.1|93258.7|93274.3|93230|70
1645191050000|2022-02-18 13:30:50|93288.5|93238.5|93278.6|93253.6|93290.1|93253.6|93275.2|93237.6|54
1645191060000|2022-02-18 13:31:00|93277.2|93252.2|93278.1|93253.1|93278.2|93253.2|93271.3|93246.3|60
1645191070000|2022-02-18 13:31:10|93277.7|93252.7|93275|93250|93279.4|93254.4|93271.3|93246.3|42
1645191080000|2022-02-18 13:31:20|93276.3|93251.3|93294.5|93269.5|93296.3|93271.3|93274.2|93249.2|63
1645191090000|2022-02-18 13:31:30|93294|93269|93284.2|93259.2|93294.6|93269.6|93281.6|93256.6|62
1645191100000|2022-02-18 13:31:40|93284.6|93259.6|93283.1|93258.1|93290.3|93265.3|93282.7|93257.7|54
1645191110000|2022-02-18 13:31:50|93283.8|93258.8|93282.7|93257.7|93286.3|93261.3|93275.4|93250.4|63
1645191120000|2022-02-18 13:32:00|93282.2|93257.2|93267.3|93242.3|93282.2|93257.2|93267.3|93242.3|66
1645191130000|2022-02-18 13:32:10|93266.8|93241.8|93257.9|93232.9|93271.1|93246.1|93247.6|93222.6|60
1645191140000|2022-02-18 13:32:20|93257.7|93232.7|93255.5|93230.5|93267.4|93242.4|93248.3|93223.3|64
1645191150000|2022-02-18 13:32:30|93255.7|93230.7|93275.2|93250.2|93275.2|93250.2|93250.4|93225.4|68
1645191160000|2022-02-18 13:32:40|93273.7|93248.7|93272.8|93247.8|93277|93252|93263.2|93238.2|68
1645191170000|2022-02-18 13:32:50|93273.1|93248.1|93266.6|93241.6|93275|93250|93263.6|93238.6|73
1645191180000|2022-02-18 13:33:00|93267.4|93242.4|93274.8|93249.8|93275|93250|93262.1|93237.1|57
1645191190000|2022-02-18 13:33:10|93275.7|93250.7|93285.2|93260.2|93288.5|93263.5|93275.4|93250.4|66
1645191200000|2022-02-18 13:33:20|93286.1|93261.1|93281|93256|93288.1|93263.1|93279.4|93254.4|59
1645191210000|2022-02-18 13:33:30|93278.8|93253.8|93282.1|93257.1|93283.2|93258.2|93275.3|93250.3|59
1645191220000|2022-02-18 13:33:40|93282.4|93257.4|93277.5|93252.5|93285.3|93260.3|93276|93251|61
1645191230000|2022-02-18 13:33:50|93277.3|93252.3|93270.6|93245.6|93277.9|93252.9|93270.4|93245.4|56
1645191240000|2022-02-18 13:34:00|93270.7|93245.7|93244.6|93219.6|93270.7|93245.7|93243.5|93218.5|66
1645191250000|2022-02-18 13:34:10|93244.4|93219.4|93247.4|93222.4|93249|93224|93239.7|93214.7|58
1645191260000|2022-02-18 13:34:20|93247.6|93222.6|93247.8|93222.8|93250.8|93225.8|93246.4|93221.4|58
1645191270000|2022-02-18 13:34:30|93247.6|93222.6|93249|93224|93251.4|93226.4|93245.2|93220.2|51
1645191280000|2022-02-18 13:34:40|93249.3|93224.3|93247.3|93222.3|93250.9|93225.9|93247|93222|46
1645191290000|2022-02-18 13:34:50|93247.2|93222.2|93245.4|93220.4|93247.6|93222.6|93245.3|93220.3|53
1645191300000|2022-02-18 13:35:00|93245.3|93220.3|93211.9|93186.9|93245.3|93220.3|93203.2|93178.2|69
1645191310000|2022-02-18 13:35:10|93212.6|93187.6|93215.5|93190.5|93219.4|93194.4|93210.8|93185.8|73
1645191320000|2022-02-18 13:35:20|93214.7|93189.7|93222.3|93197.3|93222.4|93197.4|93212.6|93187.6|70
1645191330000|2022-02-18 13:35:30|93220.9|93195.9|93207.2|93182.2|93221.9|93196.9|93206.2|93181.2|62
1645191340000|2022-02-18 13:35:40|93206.9|93181.9|93214.2|93189.2|93219.3|93194.3|93206.6|93181.6|67
1645191350000|2022-02-18 13:35:50|93212.3|93187.3|93208|93183|93212.3|93187.3|93205.9|93180.9|69
1645191360000|2022-02-18 13:36:00|93209.3|93184.3|93211.2|93186.2|93213.1|93188.1|93206.7|93181.7|67
1645191370000|2022-02-18 13:36:10|93211.5|93186.5|93208.5|93183.5|93212.6|93187.6|93207.1|93182.1|56
1645191380000|2022-02-18 13:36:20|93208.6|93183.6|93198.4|93173.4|93210.4|93185.4|93198.3|93173.3|64
1645191390000|2022-02-18 13:36:30|93198.8|93173.8|93194.2|93169.2|93199.9|93174.9|93193.6|93168.6|65
1645191400000|2022-02-18 13:36:40|93194.5|93169.5|93194.8|93169.8|93196.3|93171.3|93191.7|93166.7|57
1645191410000|2022-02-18 13:36:50|93194.3|93169.3|93198.9|93173.9|93199.4|93174.4|93194|93169|44
1645191420000|2022-02-18 13:37:00|93198.3|93173.3|93202.9|93177.9|93203.8|93178.8|93197|93172|52
1645191430000|2022-02-18 13:37:10|93202.5|93177.5|93212.7|93187.7|93214.2|93189.2|93201.1|93176.1|51
1645191440000|2022-02-18 13:37:20|93212.9|93187.9|93204.7|93179.7|93213.6|93188.6|93204|93179|55
1645191450000|2022-02-18 13:37:30|93204.5|93179.5|93205|93180|93205.9|93180.9|93202.8|93177.8|62
1645191460000|2022-02-18 13:37:40|93205.1|93180.1|93203.7|93178.7|93209|93184|93202.3|93177.3|60
1645191470000|2022-02-18 13:37:50|93204.4|93179.4|93202.9|93177.9|93205.2|93180.2|93202.3|93177.3|47
1645191480000|2022-02-18 13:38:00|93203.1|93178.1|93206.7|93181.7|93208.3|93183.3|93201.6|93176.6|52
1645191490000|2022-02-18 13:38:10|93206.6|93181.6|93209.5|93184.5|93210.3|93185.3|93204.2|93179.2|48
1645191500000|2022-02-18 13:38:20|93209.2|93184.2|93203.3|93178.3|93210.6|93185.6|93202.2|93177.2|60
1645191510000|2022-02-18 13:38:30|93202.4|93177.4|93201.9|93176.9|93207.6|93182.6|93201.9|93176.9|64
1645191520000|2022-02-18 13:38:40|93201.5|93176.5|93199.8|93174.8|93204.1|93179.1|93199.8|93174.8|53
1645191530000|2022-02-18 13:38:50|93200.4|93175.4|93197.7|93172.7|93201|93176|93197|93172|53
1645191540000|2022-02-18 13:39:00|93199.3|93174.3|93202.2|93177.2|93202.3|93177.3|93198.6|93173.6|55
1645191550000|2022-02-18 13:39:10|93202.5|93177.5|93200.4|93175.4|93202.8|93177.8|93199.3|93174.3|60
1645191560000|2022-02-18 13:39:20|93200.2|93175.2|93203.7|93178.7|93208.9|93183.9|93200|93175|54
1645191570000|2022-02-18 13:39:30|93203.4|93178.4|93201|93176|93204.1|93179.1|93198.8|93173.8|54
1645191580000|2022-02-18 13:39:40|93197.9|93172.9|93190.5|93165.5|93200.8|93175.8|93190.3|93165.3|56
1645191590000|2022-02-18 13:39:50|93190.9|93165.9|93145.9|93120.9|93191.2|93166.2|93145.9|93120.9|65
1645191600000|2022-02-18 13:40:00|93145.8|93120.8|93137.1|93112.1|93150.3|93125.3|93136.3|93111.3|70
1645191610000|2022-02-18 13:40:10|93137.2|93112.2|93141.6|93116.6|93143.1|93118.1|93136|93111|47
1645191620000|2022-02-18 13:40:20|93141.5|93116.5|93144.8|93119.8|93147.8|93122.8|93140|93115|50
1645191630000|2022-02-18 13:40:30|93144.9|93119.9|93157.5|93132.5|93158.5|93133.5|93144.8|93119.8|52
1645191640000|2022-02-18 13:40:40|93159.6|93134.6|93177.7|93152.7|93181.9|93156.9|93157.1|93132.1|72
1645191650000|2022-02-18 13:40:50|93170.4|93145.4|93143|93118|93170.8|93145.8|93142.9|93117.9|65
1645191660000|2022-02-18 13:41:00|93142.7|93117.7|93150.6|93125.6|93164|93128.1|93129.3|93104.3|72
1645191670000|2022-02-18 13:41:10|93152.1|93127.1|93150.8|93125.8|93159.2|93134.2|93149.3|93124.3|58
1645191680000|2022-02-18 13:41:20|93152.3|93127.3|93157.7|93132.7|93158.1|93133.1|93152.3|93127.3|45
1645191690000|2022-02-18 13:41:30|93157|93132|93158.1|93133.1|93159.4|93134.4|93156.3|93131.3|34
1645191700000|2022-02-18 13:41:40|93157.5|93132.5|93165.5|93140.5|93167.7|93142.7|93157.5|93132.5|46
1645191710000|2022-02-18 13:41:50|93165.3|93140.3|93169|93144|93170|93145|93162.8|93137.8|43
1645191720000|2022-02-18 13:42:00|93168.9|93143.9|93169.1|93144.1|93170.3|93145.3|93168.3|93143.3|28
1645191730000|2022-02-18 13:42:10|93169.7|93144.7|93160.6|93135.6|93173.6|93148.6|93159.9|93134.9|63
1645191740000|2022-02-18 13:42:20|93160.5|93135.5|93157.9|93132.9|93160.9|93135.9|93157.3|93132.3|40
1645191750000|2022-02-18 13:42:30|93158|93133|93161.6|93136.6|93161.6|93136.6|93157.5|93132.5|44
1645191760000|2022-02-18 13:42:40|93161.7|93136.7|93154.8|93129.8|93170.2|93145.2|93151.1|93126.1|62
1645191770000|2022-02-18 13:42:50|93155|93130|93158.9|93133.9|93160.3|93135.3|93153.1|93128.1|50
1645191780000|2022-02-18 13:43:00|93159.2|93134.2|93153.9|93128.9|93159.9|93134.9|93152.5|93127.5|63
1645191790000|2022-02-18 13:43:10|93154|93129|93153.8|93128.8|93156.6|93131.6|93151.9|93126.9|44
1645191800000|2022-02-18 13:43:20|93154|93129|93151.8|93126.8|93154.3|93129.3|93150.7|93125.7|54
1645191810000|2022-02-18 13:43:30|93151.4|93126.4|93152.2|93127.2|93154.4|93129.4|93150.2|93125.2|46
1645191820000|2022-02-18 13:43:40|93152.1|93127.1|93150.9|93125.9|93152.4|93127.4|93149.4|93124.4|38
1645191830000|2022-02-18 13:43:50|93149.8|93124.8|93156.7|93131.7|93157.5|93132.5|93149.8|93124.8|44
1645191840000|2022-02-18 13:44:00|93156.5|93131.5|93149.1|93124.1|93156.6|93131.6|93148.6|93123.6|45
1645191850000|2022-02-18 13:44:10|93149.5|93124.5|93147.1|93122.1|93150.7|93125.7|93146.6|93121.6|48
1645191860000|2022-02-18 13:44:20|93147.4|93122.4|93147.3|93122.3|93154.6|93129.6|93146.2|93121.2|50
1645191870000|2022-02-18 13:44:30|93147.6|93122.6|93146.8|93121.8|93147.7|93122.7|93146.5|93121.5|28
1645191880000|2022-02-18 13:44:40|93146.2|93121.2|93145|93120|93146.4|93121.4|93143.5|93118.5|43
1645191890000|2022-02-18 13:44:50|93145.1|93120.1|93150|93125|93154|93129|93144.5|93119.5|61
1645191900000|2022-02-18 13:45:00|93149.4|93124.4|93151.4|93126.4|93151.8|93126.8|93148|93123|54
1645191910000|2022-02-18 13:45:10|93152.8|93127.8|93188.8|93163.8|93188.8|93163.8|93150.9|93125.9|54
1645191920000|2022-02-18 13:45:20|93187.8|93162.8|93183|93158|93192.2|93167.2|93181.1|93156.1|56
1645191930000|2022-02-18 13:45:30|93182.9|93157.9|93183.4|93158.4|93183.9|93158.9|93181.8|93156.8|44
1645191940000|2022-02-18 13:45:40|93183.5|93158.5|93182.3|93157.3|93184.9|93159.9|93182.3|93157.3|43
1645191950000|2022-02-18 13:45:50|93182.7|93157.7|93191.7|93166.7|93198|93173|93182.7|93157.7|57
1645191960000|2022-02-18 13:46:00|93192|93167|93189.2|93164.2|93192|93167|93187.6|93162.6|60
1645191970000|2022-02-18 13:46:10|93189.1|93164.1|93184|93159|93189.6|93164.6|93184|93159|61
1645191980000|2022-02-18 13:46:20|93182.6|93157.6|93188.7|93163.7|93189.6|93164.6|93182.2|93157.2|50
1645191990000|2022-02-18 13:46:30|93189.1|93164.1|93199.1|93174.1|93201|93176|93188.4|93163.4|67
1645192000000|2022-02-18 13:46:40|93200.7|93175.7|93207.9|93182.9|93209.2|93184.2|93197.8|93172.8|74
1645192010000|2022-02-18 13:46:50|93208.2|93183.2|93207.6|93182.6|93209|93184|93205.3|93180.3|56
1645192020000|2022-02-18 13:47:00|93207.5|93182.5|93199.6|93174.6|93209|93184|93199|93174|56
1645192030000|2022-02-18 13:47:10|93199.3|93174.3|93199.5|93174.5|93204.2|93179.2|93199.3|93174.3|58
1645192040000|2022-02-18 13:47:20|93201.1|93176.1|93198.6|93173.6|93202.7|93177.7|93197.5|93172.5|53
1645192050000|2022-02-18 13:47:30|93198.1|93173.1|93206.4|93181.4|93206.4|93181.4|93196.7|93171.7|52
1645192060000|2022-02-18 13:47:40|93204.9|93179.9|93237.3|93212.3|93241|93216|93204.9|93179.9|67
1645192070000|2022-02-18 13:47:50|93238.7|93213.7|93233.5|93208.5|93239.8|93214.8|93232.4|93207.4|54
1645192080000|2022-02-18 13:48:00|93233.2|93208.2|93222.1|93197.1|93233.2|93208.2|93221.1|93196.1|56
1645192090000|2022-02-18 13:48:10|93222.6|93197.6|93194.8|93169.8|93222.9|93197.9|93194.8|93169.8|59
1645192100000|2022-02-18 13:48:20|93194.2|93169.2|93186.7|93161.7|93194.2|93169.2|93186.3|93161.3|48
1645192110000|2022-02-18 13:48:30|93186.6|93161.6|93185.9|93160.9|93187.7|93162.7|93184.5|93159.5|55
1645192120000|2022-02-18 13:48:40|93186.3|93161.3|93170|93145|93186.3|93161.3|93169.5|93144.5|57
1645192130000|2022-02-18 13:48:50|93170.4|93145.4|93177.1|93152.1|93177.9|93152.9|93170.1|93145.1|61
1645192140000|2022-02-18 13:49:00|93177|93152|93178.4|93153.4|93178.4|93153.4|93171.4|93146.4|47
1645192150000|2022-02-18 13:49:10|93179.7|93154.7|93183.4|93158.4|93184.7|93159.7|93179.5|93154.5|45
1645192160000|2022-02-18 13:49:20|93183.6|93158.6|93180|93155|93183.6|93158.6|93179.1|93154.1|38
1645192170000|2022-02-18 13:49:30|93179.2|93154.2|93180.7|93155.7|93181.5|93156.5|93176.2|93151.2|55
1645192180000|2022-02-18 13:49:40|93180.6|93155.6|93181.7|93156.7|93184.4|93159.4|93180.3|93155.3|48
1645192190000|2022-02-18 13:49:50|93183.3|93158.3|93187.9|93162.9|93187.9|93162.9|93182|93157|28
1645192200000|2022-02-18 13:50:00|93188.7|93163.7|93208.4|93183.4|93208.4|93183.4|93188.7|93163.7|64
1645192210000|2022-02-18 13:50:10|93208|93183|93208.7|93183.7|93210.5|93185.5|93202.3|93177.3|55
1645192220000|2022-02-18 13:50:20|93208.6|93183.6|93224.6|93199.6|93228.4|93203.4|93207.3|93182.3|65
1645192230000|2022-02-18 13:50:30|93225.2|93200.2|93223.3|93198.3|93228|93203|93223.1|93198.1|51
1645192240000|2022-02-18 13:50:40|93223.2|93198.2|93233.6|93208.6|93233.6|93208.6|93223.2|93198.2|43
1645192250000|2022-02-18 13:50:50|93233.4|93208.4|93238.9|93213.9|93240.4|93215.4|93233|93208|41
1645192260000|2022-02-18 13:51:00|93239.4|93214.4|93253|93228|93255.1|93230.1|93239.1|93214.1|50
1645192270000|2022-02-18 13:51:10|93252|93227|93237.2|93212.2|93252|93227|93237.2|93212.2|58
1645192280000|2022-02-18 13:51:20|93237.3|93212.3|93244.6|93219.6|93245|93220|93236.2|93211.2|59
1645192290000|2022-02-18 13:51:30|93245.2|93220.2|93237|93212|93247.2|93222.2|93235.6|93210.6|43
1645192300000|2022-02-18 13:51:40|93236.4|93211.4|93213.3|93188.3|93236.4|93211.4|93213.3|93188.3|58
1645192310000|2022-02-18 13:51:50|93211.2|93186.2|93220.8|93195.8|93222.6|93197.6|93200.4|93175.4|69
1645192320000|2022-02-18 13:52:00|93220.6|93195.6|93214.7|93189.7|93221.8|93196.8|93213.8|93188.8|55
1645192330000|2022-02-18 13:52:10|93215.1|93190.1|93215.5|93190.5|93215.5|93190.5|93205.5|93180.5|54
1645192340000|2022-02-18 13:52:20|93216.8|93191.8|93220.5|93195.5|93223.5|93198.5|93216.8|93191.8|66
1645192350000|2022-02-18 13:52:30|93219.5|93194.5|93212.1|93187.1|93222.4|93197.4|93211.5|93186.5|59
1645192360000|2022-02-18 13:52:40|93211.7|93186.7|93189.4|93164.4|93212.4|93187.4|93187.9|93162.9|66
1645192370000|2022-02-18 13:52:50|93189.1|93164.1|93197.5|93172.5|93198.1|93173.1|93181.7|93156.7|60
1645192380000|2022-02-18 13:53:00|93197.9|93172.9|93178.4|93153.4|93200.7|93175.7|93178.4|93153.4|64
1645192390000|2022-02-18 13:53:10|93178.8|93153.8|93190.2|93165.2|93190.6|93165.6|93175.9|93150.9|66
1645192400000|2022-02-18 13:53:20|93191.3|93166.3|93197|93172|93198.9|93173.9|93191.3|93166.3|51
1645192410000|2022-02-18 13:53:30|93196.9|93171.9|93196.6|93171.6|93197.3|93172.3|93195.3|93170.3|45
1645192420000|2022-02-18 13:53:40|93196.7|93171.7|93198.6|93173.6|93199.2|93174.2|93193|93168|45
1645192430000|2022-02-18 13:53:50|93198.4|93173.4|93206.3|93181.3|93206.9|93181.9|93198.3|93173.3|38
1645192440000|2022-02-18 13:54:00|93206.4|93181.4|93206.4|93181.4|93206.8|93181.8|93205.5|93180.5|31
1645192450000|2022-02-18 13:54:10|93206.5|93181.5|93206|93181|93206.9|93181.9|93202.6|93177.6|32
1645192460000|2022-02-18 13:54:20|93206.3|93181.3|93211.4|93186.4|93211.4|93186.4|93203.6|93178.6|39
1645192470000|2022-02-18 13:54:30|93211.7|93186.7|93195.2|93170.2|93211.8|93186.8|93194.5|93169.5|48
1645192480000|2022-02-18 13:54:40|93194.8|93169.8|93191.7|93166.7|93198.9|93173.9|93184.7|93159.7|66
1645192490000|2022-02-18 13:54:50|93191.4|93166.4|93193.8|93168.8|93199.3|93174.3|93191.4|93166.4|54
1645192500000|2022-02-18 13:55:00|93194|93169|93185.3|93160.3|93195.9|93170.9|93184.7|93159.7|59
1645192510000|2022-02-18 13:55:10|93186.1|93161.1|93193.5|93168.5|93194.9|93169.9|93177.6|93152.6|61
1645192520000|2022-02-18 13:55:20|93192.6|93167.6|93195.1|93170.1|93195.7|93170.7|93192.6|93167.6|29
1645192530000|2022-02-18 13:55:30|93195.2|93170.2|93208.3|93183.3|93208.3|93183.3|93195.2|93170.2|46
1645192540000|2022-02-18 13:55:40|93208.6|93183.6|93231.7|93206.7|93231.9|93206.9|93207.4|93182.4|62
1645192550000|2022-02-18 13:55:50|93232.1|93207.1|93242.9|93217.9|93243.3|93218.3|93232|93207|51
1645192560000|2022-02-18 13:56:00|93243|93218|93256.6|93231.6|93257|93232|93242.9|93217.9|58
1645192570000|2022-02-18 13:56:10|93256.5|93231.5|93266.2|93241.2|93268.2|93243.2|93256.1|93231.1|56
1645192580000|2022-02-18 13:56:20|93266.3|93241.3|93253.2|93228.2|93267|93242|93249.5|93224.5|60
1645192590000|2022-02-18 13:56:30|93253.7|93228.7|93250.5|93225.5|93258.9|93233.9|93246.2|93221.2|65
1645192600000|2022-02-18 13:56:40|93250.4|93225.4|93252.2|93227.2|93253.5|93228.5|93249.6|93224.6|48
1645192610000|2022-02-18 13:56:50|93252.7|93227.7|93267.3|93242.3|93267.3|93242.3|93250.6|93225.6|55
1645192620000|2022-02-18 13:57:00|93269.2|93244.2|93280|93255|93282.1|93257.1|93268.8|93243.8|62
1645192630000|2022-02-18 13:57:10|93280.4|93255.4|93281.6|93256.6|93281.7|93256.7|93272|93247|56
1645192640000|2022-02-18 13:57:20|93281.5|93256.5|93281.5|93256.5|93283|93258|93278.2|93253.2|54
1645192650000|2022-02-18 13:57:30|93281.2|93256.2|93283.5|93258.5|93288.3|93263.3|93280.9|93255.9|55
1645192660000|2022-02-18 13:57:40|93283.7|93258.7|93283.5|93258.5|93287.8|93262.8|93281.8|93256.8|53
1645192670000|2022-02-18 13:57:50|93283.8|93258.8|93278.7|93253.7|93283.8|93258.8|93275.3|93250.3|55
1645192680000|2022-02-18 13:58:00|93279.5|93254.5|93277.6|93252.6|93281.1|93256.1|93275.3|93250.3|57
1645192690000|2022-02-18 13:58:10|93274.9|93249.9|93277.2|93252.2|93278|93253|93274.9|93249.9|23
1645192700000|2022-02-18 13:58:20|93277.1|93252.1|93268|93243|93278.9|93253.9|93265.1|93240.1|40
1645192710000|2022-02-18 13:58:30|93266.2|93241.2|93267.6|93242.6|93269.2|93244.2|93264.4|93239.4|53
1645192720000|2022-02-18 13:58:40|93266.8|93241.8|93265.7|93240.7|93268.7|93243.7|93265.4|93240.4|49
1645192730000|2022-02-18 13:58:50|93265.5|93240.5|93268.4|93243.4|93270.8|93245.8|93265.5|93240.5|43
1645192740000|2022-02-18 13:59:00|93268.6|93243.6|93275|93250|93277.4|93252.4|93268.5|93243.5|50
1645192750000|2022-02-18 13:59:10|93275.6|93250.6|93274.8|93249.8|93277.3|93252.3|93271|93246|51
1645192760000|2022-02-18 13:59:20|93274.5|93249.5|93269.1|93244.1|93278.5|93253.5|93269.1|93244.1|47
1645192770000|2022-02-18 13:59:30|93269.4|93244.4|93273.6|93248.6|93274|93249|93269|93244|54
1645192780000|2022-02-18 13:59:40|93273.7|93248.7|93289.9|93264.9|93289.9|93264.9|93273.1|93248.1|46
1645192790000|2022-02-18 13:59:50|93290.7|93265.7|93288.4|93263.4|93293.7|93268.7|93286.8|93261.8|51
1645192800000|2022-02-18 14:00:00|93289|93264|93289.6|93264.6|93291|93266|93286.1|93261.1|58
1645192810000|2022-02-18 14:00:10|93290.2|93265.2|93291.7|93266.7|93299.2|93274.2|93290.2|93265.2|57
1645192820000|2022-02-18 14:00:20|93291.2|93266.2|93285|93260|93291.4|93266.4|93282.8|93257.8|45
1645192830000|2022-02-18 14:00:30|93284.7|93259.7|93274|93249|93289.6|93264.6|93273|93248|52
1645192840000|2022-02-18 14:00:40|93273.9|93248.9|93274.4|93249.4|93276.3|93251.3|93270|93245|58
1645192850000|2022-02-18 14:00:50|93274.2|93249.2|93275.1|93250.1|93276.9|93251.9|93272.7|93247.7|33
1645192860000|2022-02-18 14:01:00|93275.3|93250.3|93281.7|93256.7|93281.7|93256.7|93274.2|93249.2|42
1645192870000|2022-02-18 14:01:10|93282.2|93257.2|93304.9|93279.9|93304.9|93279.9|93282.2|93257.2|57
1645192880000|2022-02-18 14:01:20|93303.7|93278.7|93311.8|93286.8|93316.6|93291.6|93303.7|93278.7|65
1645192890000|2022-02-18 14:01:30|93311.2|93286.2|93311.1|93286.1|93316.6|93291.6|93309.9|93284.9|64
1645192900000|2022-02-18 14:01:40|93310.2|93285.2|93313.4|93288.4|93314.7|93289.7|93309.3|93284.3|64
1645192910000|2022-02-18 14:01:50|93314.8|93289.8|93308.5|93283.5|93316.2|93291.2|93300.9|93275.9|76
1645192920000|2022-02-18 14:02:00|93307.9|93282.9|93309.2|93284.2|93315.9|93290.9|93303.8|93278.8|55
1645192930000|2022-02-18 14:02:10|93309.1|93284.1|93312.2|93287.2|93313.3|93288.3|93309.1|93284.1|47
1645192940000|2022-02-18 14:02:20|93312.1|93287.1|93304.9|93279.9|93315.8|93290.8|93304.1|93279.1|55
1645192950000|2022-02-18 14:02:30|93305.9|93280.9|93320.9|93295.9|93321.1|93296.1|93305.9|93280.9|38
1645192960000|2022-02-18 14:02:40|93320.6|93295.6|93319.3|93294.3|93326.5|93301.5|93317.1|93292.1|54
1645192970000|2022-02-18 14:02:50|93318.6|93293.6|93310.7|93285.7|93321.5|93296.5|93309.1|93284.1|53
1645192980000|2022-02-18 14:03:00|93310.6|93285.6|93301|93276|93315.8|93290.8|93300.7|93275.7|69
1645192990000|2022-02-18 14:03:10|93301.3|93276.3|93301.1|93276.1|93305.6|93280.6|93298.7|93273.7|58
1645193000000|2022-02-18 14:03:20|93299.7|93274.7|93300|93275|93300|93275|93295.4|93270.4|44
1645193010000|2022-02-18 14:03:30|93299.7|93274.7|93296.9|93271.9|93303|93278|93295.1|93270.1|50
1645193020000|2022-02-18 14:03:40|93296.6|93271.6|93310.2|93285.2|93310.2|93285.2|93288.8|93263.8|58
1645193030000|2022-02-18 14:03:50|93313.7|93288.7|93316.9|93291.9|93321.9|93296.9|93313.7|93288.7|47
1645193040000|2022-02-18 14:04:00|93317.3|93292.3|93316.9|93291.9|93319.3|93294.3|93315.6|93290.6|33
1645193050000|2022-02-18 14:04:10|93316.7|93291.7|93315.3|93290.3|93316.8|93291.8|93313.5|93288.5|30
1645193060000|2022-02-18 14:04:20|93315.2|93290.2|93314.3|93289.3|93317.5|93292.5|93313.7|93288.7|31
1645193070000|2022-02-18 14:04:30|93314.6|93289.6|93314.1|93289.1|93317|93292|93312.3|93287.3|45
1645193080000|2022-02-18 14:04:40|93314.5|93289.5|93314.3|93289.3|93315.3|93290.3|93313.4|93288.4|42
1645193090000|2022-02-18 14:04:50|93314.5|93289.5|93313.6|93288.6|93317|93292|93313.1|93288.1|44
1645193100000|2022-02-18 14:05:00|93313.2|93288.2|93313.7|93288.7|93315.5|93290.5|93311.6|93286.6|49
1645193110000|2022-02-18 14:05:10|93313.5|93288.5|93314.7|93289.7|93314.7|93289.7|93311.8|93286.8|53
1645193120000|2022-02-18 14:05:20|93314.6|93289.6|93318.1|93293.1|93318.5|93293.5|93314.2|93289.2|45
1645193130000|2022-02-18 14:05:30|93319.3|93294.3|93324.3|93299.3|93325.4|93300.4|93317.6|93292.6|61
1645193140000|2022-02-18 14:05:40|93324.1|93299.1|93325.5|93300.5|93328.2|93303.2|93322.3|93297.3|42
1645193150000|2022-02-18 14:05:50|93325.9|93300.9|93337.1|93312.1|93340.5|93315.5|93323.4|93298.4|57
1645193160000|2022-02-18 14:06:00|93338.4|93313.4|93343|93318|93346.1|93321.1|93338.4|93313.4|51
1645193170000|2022-02-18 14:06:10|93343.3|93318.3|93329.8|93304.8|93345.3|93320.3|93329.4|93304.4|57
1645193180000|2022-02-18 14:06:20|93329.6|93304.6|93308.4|93283.4|93329.7|93304.7|93307.5|93282.5|59
1645193190000|2022-02-18 14:06:30|93308.2|93283.2|93305.5|93280.5|93308.2|93283.2|93304.1|93279.1|49
1645193200000|2022-02-18 14:06:40|93306.5|93281.5|93334|93309|93334.6|93309.6|93304.7|93279.7|64
1645193210000|2022-02-18 14:06:50|93333.6|93308.6|93329.1|93304.1|93334|93309|93329.1|93304.1|38
1645193220000|2022-02-18 14:07:00|93329.4|93304.4|93329.4|93304.4|93330.8|93305.8|93327.9|93302.9|41
1645193230000|2022-02-18 14:07:10|93330|93305|93320.5|93295.5|93330.2|93305.2|93319.8|93294.8|45
1645193240000|2022-02-18 14:07:20|93319.8|93294.8|93316.8|93291.8|93320.1|93295.1|93311.7|93286.7|60
1645193250000|2022-02-18 14:07:30|93316.6|93291.6|93319.7|93294.7|93320.2|93295.2|93313.5|93288.5|54
1645193260000|2022-02-18 14:07:40|93319.6|93294.6|93323.2|93298.2|93323.2|93298.2|93319.3|93294.3|29
1645193270000|2022-02-18 14:07:50|93323.5|93298.5|93323.1|93298.1|93325.5|93300.5|93322.4|93297.4|55
1645193280000|2022-02-18 14:08:00|93323.3|93298.3|93347.6|93322.6|93351.7|93326.7|93323.3|93298.3|61
1645193290000|2022-02-18 14:08:10|93347.7|93322.7|93351.6|93326.6|93353.8|93328.8|93347.7|93322.7|52
1645193300000|2022-02-18 14:08:20|93354.8|93329.8|93352.2|93327.2|93356.6|93331.6|93347.6|93322.6|65
1645193310000|2022-02-18 14:08:30|93351.8|93326.8|93355.7|93330.7|93356.5|93331.5|93348.4|93323.4|48
1645193320000|2022-02-18 14:08:40|93355.3|93330.3|93359|93334|93360.7|93335.7|93355.3|93330.3|49
1645193330000|2022-02-18 14:08:50|93358.6|93333.6|93362.1|93337.1|93363.9|93338.9|93355|93330|41
1645193340000|2022-02-18 14:09:00|93362.2|93337.2|93368.1|93343.1|93369.1|93344.1|93358.8|93333.8|50
1645193350000|2022-02-18 14:09:10|93367.9|93342.9|93361.4|93336.4|93368.2|93343.2|93360.2|93335.2|45
1645193360000|2022-02-18 14:09:20|93361.8|93336.8|93371.7|93346.7|93374.3|93349.3|93361.8|93336.8|62
1645193370000|2022-02-18 14:09:30|93371.5|93346.5|93372.8|93347.8|93377.1|93352.1|93371.5|93346.5|47
1645193380000|2022-02-18 14:09:40|93372.7|93347.7|93374.2|93349.2|93375.8|93350.8|93369.9|93344.9|44
1645193390000|2022-02-18 14:09:50|93374|93349|93376.8|93351.8|93383.5|93358.5|93373.7|93348.7|50
1645193400000|2022-02-18 14:10:00|93376.9|93351.9|93372.9|93347.9|93376.9|93351.9|93371.3|93346.3|64
1645193410000|2022-02-18 14:10:10|93373.1|93348.1|93375.9|93350.9|93376.9|93351.9|93372.4|93347.4|35
1645193420000|2022-02-18 14:10:20|93377.7|93352.7|93379.7|93354.7|93381.6|93356.6|93375|93350|56
1645193430000|2022-02-18 14:10:30|93380.2|93355.2|93382|93357|93385.4|93360.4|93380|93355|59
1645193440000|2022-02-18 14:10:40|93383.9|93358.9|93386|93361|93388.2|93363.2|93382.8|93357.8|48
1645193450000|2022-02-18 14:10:50|93386.3|93361.3|93378.8|93353.8|93387|93362|93377.5|93352.5|59
1645193460000|2022-02-18 14:11:00|93378.7|93353.7|93379.8|93354.8|93381.8|93356.8|93376.2|93351.2|50
1645193470000|2022-02-18 14:11:10|93380.8|93355.8|93376.9|93351.9|93381.6|93356.6|93376.9|93351.9|56
1645193480000|2022-02-18 14:11:20|93376.3|93351.3|93368.4|93343.4|93376.3|93351.3|93368.2|93343.2|55
1645193490000|2022-02-18 14:11:30|93368.5|93343.5|93369.5|93344.5|93369.6|93344.6|93367.3|93342.3|41
1645193500000|2022-02-18 14:11:40|93370.5|93345.5|93359.9|93334.9|93370.6|93345.6|93358.2|93333.2|54
1645193510000|2022-02-18 14:11:50|93360|93335|93370|93345|93375.6|93350.6|93360|93335|54
1645193520000|2022-02-18 14:12:00|93370.1|93345.1|93368.4|93343.4|93376.5|93351.5|93368.4|93343.4|51
1645193530000|2022-02-18 14:12:10|93368.8|93343.8|93365.2|93340.2|93370.7|93345.7|93365.2|93340.2|40
1645193540000|2022-02-18 14:12:20|93365.7|93340.7|93352.9|93327.9|93365.9|93340.9|93346.1|93321.1|65
1645193550000|2022-02-18 14:12:30|93352.8|93327.8|93356.4|93331.4|93356.4|93331.4|93350.9|93325.9|43
1645193560000|2022-02-18 14:12:40|93356.9|93331.9|93367.8|93342.8|93367.8|93342.8|93356.9|93331.9|62
1645193570000|2022-02-18 14:12:50|93368|93343|93372.4|93347.4|93372.5|93347.5|93368|93343|45
1645193580000|2022-02-18 14:13:00|93372|93347|93383|93358|93392.1|93367.1|93372|93347|65
1645193590000|2022-02-18 14:13:10|93382.9|93357.9|93380.8|93355.8|93384.4|93359.4|93379|93354|51
1645193600000|2022-02-18 14:13:20|93380.6|93355.6|93383.7|93358.7|93384.4|93359.4|93380.6|93355.6|43
1645193610000|2022-02-18 14:13:30|93383.6|93358.6|93390.7|93365.7|93390.7|93365.7|93382.8|93357.8|63
1645193620000|2022-02-18 14:13:40|93390.5|93365.5|93393.4|93368.4|93396.6|93371.6|93388.8|93363.8|52
1645193630000|2022-02-18 14:13:50|93392.1|93367.1|93405.1|93380.1|93406.9|93381.9|93388.3|93363.3|67
1645193640000|2022-02-18 14:14:00|93405.6|93380.6|93386|93361|93405.9|93380.9|93385.5|93360.5|70
1645193650000|2022-02-18 14:14:10|93386.5|93361.5|93399.8|93374.8|93399.8|93374.8|93386.3|93361.3|59
1645193660000|2022-02-18 14:14:20|93399.7|93374.7|93403.8|93378.8|93404|93379|93399.5|93374.5|45
1645193670000|2022-02-18 14:14:30|93403.6|93378.6|93442.1|93417.1|93442.8|93417.8|93400.5|93375.5|53
1645193680000|2022-02-18 14:14:40|93441.3|93416.3|93446.2|93421.2|93450.5|93425.5|93441.3|93416.3|63
1645193690000|2022-02-18 14:14:50|93446.4|93421.4|93450.1|93425.1|93451.1|93426.1|93443.2|93418.2|62
1645193700000|2022-02-18 14:15:00|93450.3|93425.3|93446.5|93421.5|93450.6|93425.6|93445|93420|69
1645193710000|2022-02-18 14:15:10|93445.3|93420.3|93446.4|93421.4|93449.9|93424.9|93441.7|93416.7|64
1645193720000|2022-02-18 14:15:20|93446.2|93421.2|93442.1|93417.1|93446.2|93421.2|93436.7|93411.7|67
1645193730000|2022-02-18 14:15:30|93441.6|93416.6|93439.4|93414.4|93442.9|93417.9|93438.8|93413.8|52
1645193740000|2022-02-18 14:15:40|93438.5|93413.5|93433.5|93408.5|93440.2|93415.2|93433|93408|63
1645193750000|2022-02-18 14:15:50|93433.8|93408.8|93425.7|93400.7|93434.9|93409.9|93424.6|93399.6|62
1645193760000|2022-02-18 14:16:00|93426|93401|93410.3|93385.3|93426.4|93401.4|93405.4|93380.4|64
1645193770000|2022-02-18 14:16:10|93411.5|93386.5|93410.4|93385.4|93411.5|93386.5|93407.4|93382.4|57
1645193780000|2022-02-18 14:16:20|93410.5|93385.5|93422.3|93397.3|93425.8|93400.8|93408.5|93383.5|51
1645193790000|2022-02-18 14:16:30|93423.1|93398.1|93423|93398|93427|93402|93419.9|93394.9|63
1645193800000|2022-02-18 14:16:40|93421.7|93396.7|93432.2|93407.2|93432.4|93407.4|93421.4|93396.4|53
1645193810000|2022-02-18 14:16:50|93432|93407|93429.8|93404.8|93434.3|93409.3|93428.8|93403.8|46
1645193820000|2022-02-18 14:17:00|93429.1|93404.1|93406|93381|93429.8|93404.8|93402.3|93377.3|57
1645193830000|2022-02-18 14:17:10|93406.9|93381.9|93414.5|93389.5|93414.5|93389.5|93403.2|93378.2|57
1645193840000|2022-02-18 14:17:20|93414.2|93389.2|93417.4|93392.4|93418.9|93393.9|93413.3|93388.3|43
1645193850000|2022-02-18 14:17:30|93416.1|93391.1|93419.4|93394.4|93419.7|93394.7|93415.7|93390.7|41
1645193860000|2022-02-18 14:17:40|93419.2|93394.2|93423.3|93398.3|93426.7|93401.7|93418.8|93393.8|51
1645193870000|2022-02-18 14:17:50|93423.5|93398.5|93417.3|93392.3|93424.4|93399.4|93417.3|93392.3|54
1645193880000|2022-02-18 14:18:00|93417.9|93392.9|93413.3|93388.3|93419.2|93394.2|93411.1|93386.1|52
1645193890000|2022-02-18 14:18:10|93413.8|93388.8|93424.4|93399.4|93426.8|93401.8|93413|93388|53
1645193900000|2022-02-18 14:18:20|93423.8|93398.8|93424.1|93399.1|93427.5|93402.5|93420.9|93395.9|46
1645193910000|2022-02-18 14:18:30|93423.7|93398.7|93422.9|93397.9|93423.8|93398.8|93418.3|93393.3|57
1645193920000|2022-02-18 14:18:40|93422.7|93397.7|93417.2|93392.2|93423.7|93398.7|93417.2|93392.2|47
1645193930000|2022-02-18 14:18:50|93418.3|93393.3|93423|93398|93423.7|93398.7|93418.3|93393.3|59
1645193940000|2022-02-18 14:19:00|93424|93399|93428.4|93403.4|93430.2|93405.2|93424|93399|59
1645193950000|2022-02-18 14:19:10|93427.7|93402.7|93426.2|93401.2|93429|93404|93425.2|93400.2|36
1645193960000|2022-02-18 14:19:20|93427.4|93402.4|93425.7|93400.7|93427.4|93402.4|93424.8|93399.8|39
1645193970000|2022-02-18 14:19:30|93425.6|93400.6|93422.5|93397.5|93427.4|93402.4|93420.5|93395.5|47
1645193980000|2022-02-18 14:19:40|93421.9|93396.9|93421.1|93396.1|93423.3|93398.3|93419|93394|47
1645193990000|2022-02-18 14:19:50|93420.9|93395.9|93425.2|93400.2|93428.4|93403.4|93420.9|93395.9|38
1645194000000|2022-02-18 14:20:00|93425.1|93400.1|93423.3|93398.3|93425.3|93400.3|93422.4|93397.4|38
1645194010000|2022-02-18 14:20:10|93424.1|93399.1|93421.4|93396.4|93424.1|93399.1|93417.3|93392.3|46
1645194020000|2022-02-18 14:20:20|93420.4|93395.4|93423.5|93398.5|93423.5|93398.5|93415|93390|46
1645194030000|2022-02-18 14:20:30|93423.9|93398.9|93425.1|93400.1|93427.7|93402.7|93422.3|93397.3|47
1645194040000|2022-02-18 14:20:40|93425|93400|93425.4|93400.4|93428.3|93403.3|93419|93394|54
1645194050000|2022-02-18 14:20:50|93425.5|93400.5|93425.8|93400.8|93428.8|93403.8|93423.3|93398.3|44
1645194060000|2022-02-18 14:21:00|93425.9|93400.9|93425.7|93400.7|93427.6|93402.6|93424.1|93399.1|47
1645194070000|2022-02-18 14:21:10|93426.4|93401.4|93424|93399|93426.8|93401.8|93423.7|93398.7|50
1645194080000|2022-02-18 14:21:20|93424.1|93399.1|93419.2|93394.2|93425.8|93400.8|93419|93394|39
1645194090000|2022-02-18 14:21:30|93419.9|93394.9|93423.4|93398.4|93425.8|93400.8|93419.9|93394.9|49
1645194100000|2022-02-18 14:21:40|93424|93399|93421.4|93396.4|93424.4|93399.4|93421.2|93396.2|49
1645194110000|2022-02-18 14:21:50|93421.1|93396.1|93418.5|93393.5|93424.3|93399.3|93416.4|93391.4|46
1645194120000|2022-02-18 14:22:00|93417.8|93392.8|93416.1|93391.1|93420.9|93395.9|93415.1|93390.1|58
1645194130000|2022-02-18 14:22:10|93415.8|93390.8|93412.3|93387.3|93416.3|93391.3|93409.7|93384.7|52
1645194140000|2022-02-18 14:22:20|93412.2|93387.2|93419.1|93394.1|93421.2|93396.2|93411.6|93386.6|61
1645194150000|2022-02-18 14:22:30|93419.7|93394.7|93424.8|93399.8|93426.5|93401.5|93418.7|93393.7|51
1645194160000|2022-02-18 14:22:40|93425.3|93400.3|93420.4|93395.4|93426.4|93401.4|93419.9|93394.9|53
1645194170000|2022-02-18 14:22:50|93420.2|93395.2|93416.4|93391.4|93420.2|93395.2|93415.3|93390.3|45
1645194180000|2022-02-18 14:23:00|93416.7|93391.7|93412.3|93387.3|93416.7|93391.7|93411.8|93386.8|49
1645194190000|2022-02-18 14:23:10|93412.2|93387.2|93412.3|93387.3|93413.2|93388.2|93411.2|93386.2|44
1645194200000|2022-02-18 14:23:20|93411.8|93386.8|93402.8|93377.8|93412.5|93387.5|93402.1|93377.1|47
1645194210000|2022-02-18 14:23:30|93402.5|93377.5|93392.5|93367.5|93403.1|93378.1|93388.6|93363.6|58
1645194220000|2022-02-18 14:23:40|93392.4|93367.4|93392.5|93367.5|93392.8|93367.8|93391.7|93366.7|22
1645194230000|2022-02-18 14:23:50|93392.4|93367.4|93390.6|93365.6|93394|93369|93390.4|93365.4|25
1645194240000|2022-02-18 14:24:00|93390.8|93365.8|93383.3|93358.3|93390.8|93365.8|93382.8|93357.8|37
1645194250000|2022-02-18 14:24:10|93383.5|93358.5|93383|93358|93383.8|93358.8|93382.5|93357.5|23
1645194260000|2022-02-18 14:24:20|93383.1|93358.1|93381.2|93356.2|93384.4|93359.4|93380.4|93355.4|42
1645194270000|2022-02-18 14:24:30|93380.6|93355.6|93341.3|93316.3|93380.6|93355.6|93341.3|93316.3|62
1645194280000|2022-02-18 14:24:40|93342.7|93317.7|93338.4|93313.4|93342.7|93317.7|93337.2|93312.2|30
1645194290000|2022-02-18 14:24:50|93338.5|93313.5|93335.4|93310.4|93338.7|93313.7|93333.3|93308.3|47
1645194300000|2022-02-18 14:25:00|93335.7|93310.7|93329.1|93304.1|93336.2|93311.2|93328.4|93303.4|57
1645194310000|2022-02-18 14:25:10|93328.8|93303.8|93321.2|93296.2|93328.8|93303.8|93312.4|93287.4|60
1645194320000|2022-02-18 14:25:20|93321.6|93296.6|93323.6|93298.6|93324.4|93299.4|93319.3|93294.3|56
1645194330000|2022-02-18 14:25:30|93323.5|93298.5|93319.2|93294.2|93325.4|93300.4|93319.1|93294.1|63
1645194340000|2022-02-18 14:25:40|93319.1|93294.1|93320.9|93295.9|93322.4|93297.4|93313.3|93288.3|57
1645194350000|2022-02-18 14:25:50|93320.7|93295.7|93322.8|93297.8|93324.7|93299.7|93319|93294|52
1645194360000|2022-02-18 14:26:00|93322.6|93297.6|93333.8|93308.8|93334|93309|93322.6|93297.6|58
1645194370000|2022-02-18 14:26:10|93332.9|93307.9|93339|93314|93340.4|93315.4|93328.4|93303.4|54
1645194380000|2022-02-18 14:26:20|93339.5|93314.5|93351.6|93326.6|93353.1|93328.1|93339.5|93314.5|44
1645194390000|2022-02-18 14:26:30|93351.3|93326.3|93352.2|93327.2|93352.2|93327.2|93350.3|93325.3|37
1645194400000|2022-02-18 14:26:40|93352.4|93327.4|93372.4|93347.4|93372.5|93347.5|93352.3|93327.3|66
1645194410000|2022-02-18 14:26:50|93372.6|93347.6|93379.9|93354.9|93382.1|93357.1|93372.6|93347.6|53
1645194420000|2022-02-18 14:27:00|93380.4|93355.4|93398.5|93373.5|93399|93374|93376.9|93351.9|51
1645194430000|2022-02-18 14:27:10|93398.8|93373.8|93412.6|93387.6|93412.6|93387.6|93398.8|93373.8|44
1645194440000|2022-02-18 14:27:20|93413.1|93388.1|93427.2|93402.2|93427.6|93402.6|93412.7|93387.7|56
1645194450000|2022-02-18 14:27:30|93426.7|93401.7|93421.3|93396.3|93426.7|93401.7|93420|93395|49
1645194460000|2022-02-18 14:27:40|93420.9|93395.9|93418.7|93393.7|93425.5|93400.5|93418.5|93393.5|48
1645194470000|2022-02-18 14:27:50|93418.6|93393.6|93421.3|93396.3|93427.8|93402.8|93418.6|93393.6|51
1645194480000|2022-02-18 14:28:00|93421.9|93396.9|93390.3|93365.3|93421.9|93396.9|93386.8|93361.8|67
1645194490000|2022-02-18 14:28:10|93390.1|93365.1|93388.4|93363.4|93395.9|93370.9|93382.7|93357.7|61
1645194500000|2022-02-18 14:28:20|93387.9|93362.9|93396|93371|93400.2|93375.2|93387.1|93362.1|62
1645194510000|2022-02-18 14:28:30|93395.4|93370.4|93394.2|93369.2|93395.6|93370.6|93389.7|93364.7|61
1645194520000|2022-02-18 14:28:40|93393|93368|93387.8|93362.8|93395.4|93370.4|93387.8|93362.8|52
1645194530000|2022-02-18 14:28:50|93388|93363|93379.9|93354.9|93388|93363|93379.9|93354.9|47
1645194540000|2022-02-18 14:29:00|93379.3|93354.3|93374.7|93349.7|93380|93355|93372.9|93347.9|51
1645194550000|2022-02-18 14:29:10|93375.1|93350.1|93373.4|93348.4|93378.2|93353.2|93372.9|93347.9|48
1645194560000|2022-02-18 14:29:20|93372.6|93347.6|93374.3|93349.3|93375|93350|93365.8|93340.8|50
1645194570000|2022-02-18 14:29:30|93374|93349|93360.8|93335.8|93374|93349|93360.8|93335.8|36
1645194580000|2022-02-18 14:29:40|93360|93335|93357.8|93332.8|93361.5|93336.3|93347.9|93311.5|74
1645194590000|2022-02-18 14:29:50|93358.1|93333.1|93354.1|93329.1|93358.1|93333.1|93342.2|93317.2|64
1645194600000|2022-02-18 14:30:00|93356.1|93331.1|93351.4|93326.4|93357|93332|93347.5|93322.5|68
1645194610000|2022-02-18 14:30:10|93350.5|93325.5|93350.8|93325.8|93354.6|93329.6|93347.3|93322.3|63
1645194620000|2022-02-18 14:30:20|93351.1|93326.1|93351.9|93326.9|93354.8|93329.8|93349.1|93324.1|59
1645194630000|2022-02-18 14:30:30|93352.9|93327.9|93347.1|93322.1|93353|93328|93345.2|93320.2|65
1645194640000|2022-02-18 14:30:40|93347.9|93322.9|93347.7|93322.7|93350.2|93325.2|93345|93320|52
1645194650000|2022-02-18 14:30:50|93348.6|93323.6|93352.5|93327.5|93353.7|93328.7|93347.5|93322.5|45
1645194660000|2022-02-18 14:31:00|93351.6|93326.6|93353.4|93328.4|93358|93333|93349.7|93324.7|66
1645194670000|2022-02-18 14:31:10|93353.1|93328.1|93346.8|93321.8|93360.7|93335.7|93346.6|93321.6|67
1645194680000|2022-02-18 14:31:20|93347.5|93322.5|93348.5|93323.5|93359.1|93326.4|93343|93304|61
1645194690000|2022-02-18 14:31:30|93348.4|93323.4|93348.3|93323.3|93353.1|93328.1|93346.4|93321.4|70
1645194700000|2022-02-18 14:31:40|93348.7|93323.7|93352.8|93327.8|93353.7|93328.7|93345.3|93320.3|66
1645194710000|2022-02-18 14:31:50|93352.4|93327.4|93348.8|93323.8|93353.8|93328.8|93348.8|93323.8|53
1645194720000|2022-02-18 14:32:00|93349.2|93324.2|93349.7|93324.7|93354.2|93329.2|93348.1|93323.1|57
1645194730000|2022-02-18 14:32:10|93349.4|93324.4|93349.4|93324.4|93353.4|93328.4|93348.2|93323.2|36
1645194740000|2022-02-18 14:32:20|93349.3|93324.3|93358|93333|93362.9|93337.9|93346.6|93321.6|56
1645194750000|2022-02-18 14:32:30|93355.8|93330.8|93356.7|93331.7|93361.1|93336.1|93353.7|93328.7|63
1645194760000|2022-02-18 14:32:40|93356.8|93331.8|93351.5|93326.5|93356.8|93331.8|93351.5|93326.5|47
1645194770000|2022-02-18 14:32:50|93348.8|93323.8|93355|93330|93356.7|93331.7|93348.8|93323.8|54
1645194780000|2022-02-18 14:33:00|93354.8|93329.8|93358.1|93333.1|93358.1|93333.1|93353.8|93328.8|62
1645194790000|2022-02-18 14:33:10|93359.1|93334.1|93355.5|93330.5|93359.1|93334.1|93354.5|93329.5|50
1645194800000|2022-02-18 14:33:20|93356.1|93331.1|93377.6|93352.6|93384.7|93359.7|93356.1|93331.1|73
1645194810000|2022-02-18 14:33:30|93377.1|93352.1|93388.4|93363.4|93389.2|93364.2|93373.4|93348.4|55
1645194820000|2022-02-18 14:33:40|93388|93363|93399.1|93374.1|93400|93375|93386.8|93361.8|63
1645194830000|2022-02-18 14:33:50|93398.9|93373.9|93405.6|93380.6|93406.2|93381.2|93392.8|93367.8|62
1645194840000|2022-02-18 14:34:00|93405.1|93380.1|93399.2|93374.2|93406|93381|93398|93373|68
1645194850000|2022-02-18 14:34:10|93400.8|93375.8|93413.8|93388.8|93415.3|93390.3|93400.8|93375.8|65
1645194860000|2022-02-18 14:34:20|93413.7|93388.7|93423.7|93398.7|93425.2|93400.2|93413.7|93388.7|67
1645194870000|2022-02-18 14:34:30|93423.5|93398.5|93420|93395|93424.5|93399.5|93418.9|93393.9|61
1645194880000|2022-02-18 14:34:40|93419.8|93394.8|93421.9|93396.9|93422.1|93397.1|93417.4|93392.4|54
1645194890000|2022-02-18 14:34:50|93422.1|93397.1|93422.5|93397.5|93424.9|93399.9|93420.8|93395.8|42
1645194900000|2022-02-18 14:35:00|93423.2|93398.2|93441.2|93416.2|93442.7|93417.7|93423.2|93398.2|63
1645194910000|2022-02-18 14:35:10|93440.7|93415.7|93436.8|93411.8|93440.7|93415.7|93435|93410|52
1645194920000|2022-02-18 14:35:20|93436.5|93411.5|93431.7|93406.7|93436.7|93411.7|93431.3|93406.3|54
1645194930000|2022-02-18 14:35:30|93431.8|93406.8|93450.1|93425.1|93451.3|93426.3|93429|93404|73
1645194940000|2022-02-18 14:35:40|93449.7|93424.7|93458.7|93433.7|93458.7|93433.7|93447.9|93422.9|62
1645194950000|2022-02-18 14:35:50|93457.3|93432.3|93457.4|93432.4|93460|93435|93455.4|93430.4|59
1645194960000|2022-02-18 14:36:00|93458.4|93433.4|93454.9|93429.9|93461.2|93436.2|93454.3|93429.3|50
1645194970000|2022-02-18 14:36:10|93456.1|93431.1|93457|93432|93458.6|93433.6|93452.1|93427.1|56
1645194980000|2022-02-18 14:36:20|93456.6|93431.6|93463.2|93438.2|93463.6|93438.6|93456.6|93431.6|56
1645194990000|2022-02-18 14:36:30|93463.5|93438.5|93465.9|93440.9|93466.5|93441.5|93459.5|93434.5|54
1645195000000|2022-02-18 14:36:40|93466.1|93441.1|93465.9|93440.9|93472.8|93447.8|93465.6|93440.6|59
1645195010000|2022-02-18 14:36:50|93466.9|93441.9|93462.9|93437.9|93467.8|93442.8|93462.9|93437.9|62
1645195020000|2022-02-18 14:37:00|93462.6|93437.6|93413.3|93388.3|93462.6|93437.6|93413.1|93386.7|71
1645195030000|2022-02-18 14:37:10|93416.2|93391.2|93410.3|93385.3|93424.1|93399.1|93410.3|93385.3|52
1645195040000|2022-02-18 14:37:20|93411.1|93386.1|93402.4|93377.4|93411.9|93386.9|93401.4|93376.4|54
1645195050000|2022-02-18 14:37:30|93402.8|93377.8|93391.7|93366.7|93403.6|93378.6|93391.7|93366.7|53
1645195060000|2022-02-18 14:37:40|93391.5|93366.5|93390.5|93365.5|93403.9|93367.1|93389.6|93353.4|44
1645195070000|2022-02-18 14:37:50|93390.6|93365.6|93393.5|93368.5|93407.2|93373.8|93390.4|93357.2|46
1645195080000|2022-02-18 14:38:00|93393.4|93368.4|93375.4|93350.4|93394.5|93369.5|93375|93350|55
1645195090000|2022-02-18 14:38:10|93375.6|93350.6|93362.7|93337.7|93390|93354.2|93362.7|93337.4|54
1645195100000|2022-02-18 14:38:20|93363.4|93338.4|93378.5|93353.5|93378.5|93353.5|93344.3|93319.3|70
1645195110000|2022-02-18 14:38:30|93378.2|93353.2|93385.6|93360.6|93388.7|93363.7|93378.2|93353.2|56
1645195120000|2022-02-18 14:38:40|93385.7|93360.7|93399.5|93374.5|93400|93375|93385.7|93360.7|36
1645195130000|2022-02-18 14:38:50|93403.3|93378.3|93407.2|93382.2|93407.7|93382.7|93402.8|93377.8|54
1645195140000|2022-02-18 14:39:00|93407.9|93382.9|93407.2|93382.2|93409.4|93384.4|93404.8|93379.8|51
1645195150000|2022-02-18 14:39:10|93407.1|93382.1|93402.8|93377.8|93407.2|93382.2|93402.6|93377.6|63
1645195160000|2022-02-18 14:39:20|93403.7|93378.7|93407.3|93382.3|93407.3|93382.3|93401.3|93376.3|44
1645195170000|2022-02-18 14:39:30|93405.9|93380.9|93404.5|93379.5|93408.8|93383.8|93404.4|93379.4|43
1645195180000|2022-02-18 14:39:40|93406.1|93381.1|93408.2|93383.2|93409.5|93384.5|93405.8|93380.8|45
1645195190000|2022-02-18 14:39:50|93408.3|93383.3|93407.8|93382.8|93408.8|93383.8|93406.6|93381.6|31
1645195200000|2022-02-18 14:40:00|93409.1|93384.1|93405.8|93380.8|93417.5|93392.5|93403.6|93378.6|66
1645195210000|2022-02-18 14:40:10|93406.5|93381.5|93404.6|93379.6|93408|93383|93402.7|93377.7|55
1645195220000|2022-02-18 14:40:20|93405.8|93380.8|93414.8|93389.8|93415.1|93390.1|93405.8|93380.8|53
1645195230000|2022-02-18 14:40:30|93414.3|93389.3|93413.9|93388.9|93416.5|93391.5|93408.5|93383.5|52
1645195240000|2022-02-18 14:40:40|93413.8|93388.8|93426|93401|93426|93401|93413.5|93388.5|67
1645195250000|2022-02-18 14:40:50|93426.1|93401.1|93433.7|93408.7|93434.3|93409.3|93425.2|93400.2|60
1645195260000|2022-02-18 14:41:00|93430.9|93405.9|93438.1|93413.1|93438.1|93413.1|93430.1|93405.1|61
1645195270000|2022-02-18 14:41:10|93438.4|93413.4|93448.5|93423.5|93454.8|93429.8|93438.3|93413.3|66
1645195280000|2022-02-18 14:41:20|93448.2|93423.2|93449.8|93424.8|93453.1|93428.1|93447.9|93422.9|58
1645195290000|2022-02-18 14:41:30|93449.6|93424.6|93448.4|93423.4|93450|93425|93447.6|93422.6|59
1645195300000|2022-02-18 14:41:40|93448.3|93423.3|93448.1|93423.1|93449.9|93424.9|93445.7|93420.7|59
1645195310000|2022-02-18 14:41:50|93448.6|93423.6|93453.2|93428.2|93453.2|93428.2|93446.8|93421.8|56
1645195320000|2022-02-18 14:42:00|93452.9|93427.9|93467.9|93442.9|93473.3|93448.3|93452|93427|65
1645195330000|2022-02-18 14:42:10|93467.1|93442.1|93480.4|93455.4|93480.4|93455.4|93457.6|93432.6|69
1645195340000|2022-02-18 14:42:20|93479.2|93454.2|93493.9|93468.9|93493.9|93468.9|93477.9|93452.9|64
1645195350000|2022-02-18 14:42:30|93492.9|93467.9|93504.4|93479.4|93508.6|93483.6|93492.9|93467.9|52
1645195360000|2022-02-18 14:42:40|93504.2|93479.2|93525.4|93500.4|93532.2|93507.2|93504|93479|60
1645195370000|2022-02-18 14:42:50|93525.9|93500.9|93507.4|93482.4|93525.9|93500.9|93499.7|93474.7|67
1645195380000|2022-02-18 14:43:00|93507.9|93482.9|93496.8|93471.8|93508.8|93483.8|93492.4|93467.4|70
1645195390000|2022-02-18 14:43:10|93497.9|93472.9|93511.2|93486.2|93511.3|93486.3|93497.9|93472.9|69
1645195400000|2022-02-18 14:43:20|93510.8|93485.8|93511.3|93486.3|93532.5|93507.5|93510.3|93485.3|72
1645195410000|2022-02-18 14:43:30|93511.2|93486.2|93504.8|93479.8|93512.6|93487.6|93504.6|93479.6|53
1645195420000|2022-02-18 14:43:40|93504.7|93479.7|93517.7|93492.7|93519|93494|93504.4|93479.4|54
1645195430000|2022-02-18 14:43:50|93518.8|93493.8|93531.1|93506.1|93532.5|93507.5|93518.4|93493.4|56
1645195440000|2022-02-18 14:44:00|93530.6|93505.6|93529.3|93504.3|93530.7|93505.7|93525|93500|49
1645195450000|2022-02-18 14:44:10|93529.2|93504.2|93535.3|93510.3|93535.3|93510.3|93525.7|93500.7|48
1645195460000|2022-02-18 14:44:20|93536.3|93511.3|93531.5|93506.5|93538.2|93513.2|93529|93504|58
1645195470000|2022-02-18 14:44:30|93531.8|93506.8|93533.6|93508.6|93536.2|93511.2|93530.6|93505.6|49
1645195480000|2022-02-18 14:44:40|93533.4|93508.4|93528|93503|93533.7|93508.7|93528|93503|38
1645195490000|2022-02-18 14:44:50|93527.9|93502.9|93526|93501|93528.4|93503.4|93524.5|93499.5|55
1645195500000|2022-02-18 14:45:00|93526.4|93501.4|93526.4|93501.4|93526.9|93501.9|93521.2|93496.2|59
1645195510000|2022-02-18 14:45:10|93527.6|93502.6|93527.5|93502.5|93529.2|93504.2|93523.5|93498.5|57
1645195520000|2022-02-18 14:45:20|93527.8|93502.8|93530.2|93505.2|93530.2|93505.2|93526.7|93501.7|49
1645195530000|2022-02-18 14:45:30|93530|93505|93530.1|93505.1|93530.3|93505.3|93522.1|93497.1|57
1645195540000|2022-02-18 14:45:40|93529.8|93504.8|93531.6|93506.6|93534|93509|93527.2|93502.2|57
1645195550000|2022-02-18 14:45:50|93531.8|93506.8|93534.6|93509.6|93535.8|93510.8|93531|93506|54
1645195560000|2022-02-18 14:46:00|93534.5|93509.5|93528.2|93503.2|93534.5|93509.5|93526.8|93501.8|49
1645195570000|2022-02-18 14:46:10|93528.3|93503.3|93526.1|93501.1|93528.3|93503.3|93524.3|93499.3|56
1645195580000|2022-02-18 14:46:20|93526.3|93501.3|93518|93493|93526.4|93501.4|93516.5|93491.5|58
1645195590000|2022-02-18 14:46:30|93519.6|93494.6|93523.4|93498.4|93523.4|93498.4|93519.2|93494.2|44
1645195600000|2022-02-18 14:46:40|93523.8|93498.8|93517.6|93492.6|93523.8|93498.8|93515.4|93490.4|47
1645195610000|2022-02-18 14:46:50|93517.8|93492.8|93522.2|93497.2|93523.1|93498.1|93516.1|93491.1|38
1645195620000|2022-02-18 14:47:00|93519.5|93494.5|93506.1|93481.1|93519.5|93494.5|93503.8|93478.8|62
1645195630000|2022-02-18 14:47:10|93505.3|93480.3|93492.8|93467.8|93509.2|93484.2|93490.9|93465.9|67
1645195640000|2022-02-18 14:47:20|93492.7|93467.7|93487.3|93462.3|93493.7|93468.7|93483.7|93458.7|49
1645195650000|2022-02-18 14:47:30|93487|93462|93488.1|93463.1|93489|93464|93484.7|93459.7|43
1645195660000|2022-02-18 14:47:40|93489.4|93464.4|93481.5|93456.5|93494.6|93469.6|93477.3|93452.3|61
1645195670000|2022-02-18 14:47:50|93480.5|93455.5|93473.1|93448.1|93486.2|93461.2|93471.5|93446.5|59
1645195680000|2022-02-18 14:48:00|93472|93447|93473.2|93448.2|93476.3|93451.3|93471.8|93446.8|52
1645195690000|2022-02-18 14:48:10|93473.5|93448.5|93473.7|93448.7|93474.7|93449.7|93472.9|93447.9|46
1645195700000|2022-02-18 14:48:20|93474|93449|93484.3|93459.3|93485.1|93460.1|93474|93449|43
1645195710000|2022-02-18 14:48:30|93484|93459|93476.1|93451.1|93485|93460|93476.1|93451.1|40
1645195720000|2022-02-18 14:48:40|93474|93449|93462.1|93437.1|93474.7|93449.7|93461.7|93436.7|61
1645195730000|2022-02-18 14:48:50|93462.2|93437.2|93461.2|93436.2|93463.4|93438.4|93460.9|93435.9|44
1645195740000|2022-02-18 14:49:00|93461.1|93436.1|93456.8|93431.8|93461.5|93436.5|93454.8|93429.8|46
1645195750000|2022-02-18 14:49:10|93456.5|93431.5|93462.5|93437.5|93463.9|93438.9|93455.5|93430.5|48
1645195760000|2022-02-18 14:49:20|93462.1|93437.1|93458.3|93433.3|93463.7|93438.7|93457.1|93432.1|46
1645195770000|2022-02-18 14:49:30|93457.8|93432.8|93433.4|93408.4|93460.3|93435.3|93427.2|93402.2|63
1645195780000|2022-02-18 14:49:40|93433.5|93408.5|93428.3|93403.3|93433.7|93408.7|93426.9|93401.9|58
1645195790000|2022-02-18 14:49:50|93427.9|93402.9|93403|93378|93427.9|93402.9|93402.8|93377.8|60
1645195800000|2022-02-18 14:50:00|93403.7|93378.7|93400|93375|93409.4|93384.4|93399.9|93374.9|70
1645195810000|2022-02-18 14:50:10|93400.5|93375.5|93398.9|93373.9|93404.8|93379.8|93397.3|93372.3|54
1645195820000|2022-02-18 14:50:20|93398.3|93373.3|93396|93371|93400.6|93375.6|93386.8|93361.8|55
1645195830000|2022-02-18 14:50:30|93396.1|93371.1|93378.2|93353.2|93398.1|93373.1|93374.1|93349.1|69
1645195840000|2022-02-18 14:50:40|93378.4|93353.4|93388.3|93363.3|93388.9|93363.9|93376.8|93351.8|52
1645195850000|2022-02-18 14:50:50|93388.4|93363.4|93377.5|93352.5|93389.2|93364.2|93371.5|93346.5|52
1645195860000|2022-02-18 14:51:00|93376.9|93351.9|93364|93339|93376.9|93351.9|93361.4|93336.4|65
1645195870000|2022-02-18 14:51:10|93363.3|93338.3|93354.8|93329.8|93364.8|93339.8|93354.4|93329.4|54
1645195880000|2022-02-18 14:51:20|93353.8|93328.8|93378.7|93353.7|93378.9|93353.9|93348.8|93323.8|66
1645195890000|2022-02-18 14:51:30|93378.3|93353.3|93396.9|93371.9|93397.2|93372.2|93373.2|93348.2|64
1645195900000|2022-02-18 14:51:40|93398.1|93373.1|93406.9|93381.9|93407.1|93382.1|93398.1|93373.1|69
1645195910000|2022-02-18 14:51:50|93406.4|93381.4|93418|93393|93420.8|93395.8|93406.4|93381.4|59
1645195920000|2022-02-18 14:52:00|93416|93391|93421|93396|93425.2|93400.2|93413.3|93388.3|55
1645195930000|2022-02-18 14:52:10|93420.6|93395.6|93423.6|93398.6|93425.8|93400.8|93420.6|93395.6|42
1645195940000|2022-02-18 14:52:20|93423.8|93398.8|93440.7|93415.7|93443.7|93418.7|93423.8|93398.8|52
1645195950000|2022-02-18 14:52:30|93440.9|93415.9|93447.2|93422.2|93450.1|93425.1|93440.4|93415.4|54
1645195960000|2022-02-18 14:52:40|93447.4|93422.4|93413.6|93388.6|93447.4|93422.4|93413.6|93388.6|67
1645195970000|2022-02-18 14:52:50|93414.2|93389.2|93398|93373|93414.2|93389.2|93397.4|93372.4|63
1645195980000|2022-02-18 14:53:00|93394.9|93369.9|93390.9|93365.9|93394.9|93369.9|93382.6|93357.6|63
1645195990000|2022-02-18 14:53:10|93390.5|93365.5|93392.8|93367.8|93395.2|93370.2|93388.6|93363.6|57
1645196000000|2022-02-18 14:53:20|93393.4|93368.4|93386.1|93361.1|93394.9|93369.9|93386.1|93361.1|46
1645196010000|2022-02-18 14:53:30|93386|93361|93365|93340|93387.3|93362.3|93362.4|93337.4|68
1645196020000|2022-02-18 14:53:40|93363.8|93338.8|93362.5|93337.5|93365.8|93340.8|93361.5|93336.5|45
1645196030000|2022-02-18 14:53:50|93362.9|93337.9|93368|93343|93368.4|93343.4|93362.9|93337.9|42
1645196040000|2022-02-18 14:54:00|93368.2|93343.2|93377.1|93352.1|93377.2|93352.2|93368.2|93343.2|58
1645196050000|2022-02-18 14:54:10|93377.5|93352.5|93397|93372|93397.4|93372.4|93377.5|93352.5|67
1645196060000|2022-02-18 14:54:20|93399.7|93374.7|93398.5|93373.5|93404.3|93379.3|93398.5|93373.5|71
1645196070000|2022-02-18 14:54:30|93398.6|93373.6|93391|93366|93401.1|93376.1|93388.5|93363.5|60
1645196080000|2022-02-18 14:54:40|93390.4|93365.4|93389.8|93364.8|93391.6|93366.6|93389.6|93364.6|37
1645196090000|2022-02-18 14:54:50|93389.7|93364.7|93373.5|93348.5|93390.1|93365.1|93372.3|93347.3|56
1645196100000|2022-02-18 14:55:00|93374|93349|93368.7|93343.7|93374|93349|93366.8|93341.8|59
1645196110000|2022-02-18 14:55:10|93368.9|93343.9|93370.4|93345.4|93373|93348|93364.3|93339.3|61
1645196120000|2022-02-18 14:55:20|93370.8|93345.8|93364.1|93339.1|93370.8|93345.8|93359.9|93334.9|58
1645196130000|2022-02-18 14:55:30|93364.2|93339.2|93358.8|93333.8|93364.2|93339.2|93356|93331|63
1645196140000|2022-02-18 14:55:40|93358.5|93333.5|93339.9|93314.9|93358.6|93333.6|93338.4|93313.4|59
1645196150000|2022-02-18 14:55:50|93340|93315|93339|93314|93340|93315|93337.8|93312.8|44
1645196160000|2022-02-18 14:56:00|93339.3|93314.3|93336.5|93311.5|93339.4|93314.4|93336.4|93311.4|30
1645196170000|2022-02-18 14:56:10|93336.4|93311.4|93339.6|93314.6|93343.2|93318.2|93336|93311|46
1645196180000|2022-02-18 14:56:20|93339.5|93314.5|93327.3|93302.3|93339.9|93314.9|93325.3|93300.3|54
1645196190000|2022-02-18 14:56:30|93327.2|93302.2|93330.9|93305.9|93331.9|93306.9|93325|93300|50
1645196200000|2022-02-18 14:56:40|93330.1|93305.1|93327.5|93302.5|93331.7|93306.7|93326.3|93301.3|48
1645196210000|2022-02-18 14:56:50|93327.6|93302.6|93329.6|93304.6|93334.8|93309.8|93327.5|93302.5|51
1645196220000|2022-02-18 14:57:00|93328.9|93303.9|93329.1|93304.1|93330.3|93305.3|93326.9|93301.9|51
1645196230000|2022-02-18 14:57:10|93329.3|93304.3|93331.2|93306.2|93333.3|93308.3|93329.2|93304.2|35
1645196240000|2022-02-18 14:57:20|93330.9|93305.9|93337.6|93312.6|93337.9|93312.9|93330.9|93305.9|41
1645196250000|2022-02-18 14:57:30|93337.9|93312.9|93336|93311|93339.3|93314.3|93335.9|93310.9|62
1645196260000|2022-02-18 14:57:40|93330.9|93305.9|93327.9|93302.9|93330.9|93305.9|93327|93302|41
1645196270000|2022-02-18 14:57:50|93328|93303|93326.9|93301.9|93330.2|93305.2|93326.8|93301.8|48
1645196280000|2022-02-18 14:58:00|93328.2|93303.2|93323.1|93298.1|93329.7|93304.7|93323.1|93298.1|59
1645196290000|2022-02-18 14:58:10|93320.8|93295.8|93317.4|93292.4|93322|93297|93311.7|93286.7|68
1645196300000|2022-02-18 14:58:20|93317.1|93292.1|93304.8|93279.8|93317.9|93292.9|93304.7|93279.7|54
1645196310000|2022-02-18 14:58:30|93307.3|93282.3|93328.9|93303.9|93328.9|93303.9|93307.3|93282.3|63
1645196320000|2022-02-18 14:58:40|93328.6|93303.6|93324|93299|93328.6|93303.6|93323.1|93298.1|53
1645196330000|2022-02-18 14:58:50|93324.2|93299.2|93324.2|93299.2|93329.4|93304.4|93322.9|93297.9|61
1645196340000|2022-02-18 14:59:00|93324.3|93299.3|93363.8|93338.8|93365.8|93340.8|93322.9|93297.9|70
1645196350000|2022-02-18 14:59:10|93364.6|93339.6|93388.3|93338.3|93389.3|93355.8|93364.4|93338|61
1645196360000|2022-02-18 14:59:20|93388.6|93338.6|93360.2|93335.2|93388.6|93349.9|93359.9|93332.3|58
1645196370000|2022-02-18 14:59:30|93359.6|93334.6|93348.5|93323.5|93359.9|93334.9|93348.5|93309.7|55
1645196380000|2022-02-18 14:59:40|93347.4|93322.4|93363.1|93313.1|93383.8|93323.2|93332|93295|67
1645196390000|2022-02-18 14:59:50|93343.4|93318.4|93351.8|93301.8|93355.3|93319.5|93338.7|93301.3|59
1645196400000|2022-02-18 15:00:00|93351.5|93301.5|93342.6|93292.6|93362|93313.2|93338.2|93289.8|54
1645196410000|2022-02-18 15:00:10|93343.3|93293.3|93331.3|93306.3|93349.2|93306.7|93326.9|93289.8|56
1645196420000|2022-02-18 15:00:20|93331.6|93306.6|93339.9|93314.9|93349.4|93314.9|93330.1|93296|47
1645196430000|2022-02-18 15:00:30|93350.8|93300.8|93333.1|93283.1|93359.8|93315.7|93327.1|93269.4|72
1645196440000|2022-02-18 15:00:40|93335.8|93285.8|93314.1|93264.1|93336.4|93291.9|93314.1|93264.1|60
1645196450000|2022-02-18 15:00:50|93309.9|93259.9|93330.7|93280.7|93360.6|93315.1|93286.6|93232.3|72
1645196460000|2022-02-18 15:01:00|93322.3|93245|93312.1|93262.1|93327.4|93262.1|93292.7|93226.1|77
1645196470000|2022-02-18 15:01:10|93311.7|93261.7|93346.5|93296.5|93347|93297|93295.4|93245.4|73
1645196480000|2022-02-18 15:01:20|93346.7|93296.7|93352.1|93327.1|93371.5|93335.2|93333.9|93296.7|65
1645196490000|2022-02-18 15:01:30|93352.3|93327.3|93349.2|93324.2|93352.4|93327.4|93344.4|93319.4|49
1645196500000|2022-02-18 15:01:40|93349.1|93324.1|93333.9|93308.9|93362.9|93324.4|93333.1|93295.6|60
1645196510000|2022-02-18 15:01:50|93334|93309|93343.7|93293.7|93344.5|93309|93331.2|93293.3|45
1645196520000|2022-02-18 15:02:00|93343.3|93293.3|93340|93315|93353.4|93315|93320.3|93293.3|62
1645196530000|2022-02-18 15:02:10|93340.1|93315.1|93345.9|93320.9|93347.1|93322.1|93337.1|93312.1|68
1645196540000|2022-02-18 15:02:20|93345.2|93320.2|93359.4|93334.4|93359.4|93334.4|93343.4|93318.4|64
1645196550000|2022-02-18 15:02:30|93358.1|93333.1|93360.7|93335.7|93364.7|93339.7|93357.7|93332.7|59
1645196560000|2022-02-18 15:02:40|93360.5|93335.5|93355.7|93330.7|93364.5|93339.5|93352.3|93327.3|52
1645196570000|2022-02-18 15:02:50|93355.6|93330.6|93347.1|93322.1|93358|93333|93340.4|93315.4|58
1645196580000|2022-02-18 15:03:00|93347.8|93322.8|93339.3|93314.3|93347.8|93322.8|93327|93302|64
1645196590000|2022-02-18 15:03:10|93339.1|93314.1|93340.6|93315.6|93342.6|93317.6|93338.4|93313.4|44
1645196600000|2022-02-18 15:03:20|93341|93316|93350.5|93325.5|93350.7|93325.7|93340.8|93315.8|34
1645196610000|2022-02-18 15:03:30|93350.8|93325.8|93351.5|93326.5|93353.6|93328.6|93349.6|93324.6|39
1645196620000|2022-02-18 15:03:40|93351.7|93326.7|93352.4|93327.4|93352.7|93327.7|93351.4|93326.4|34
1645196630000|2022-02-18 15:03:50|93352.3|93327.3|93358.1|93333.1|93359.5|93334.5|93346.6|93321.6|40
1645196640000|2022-02-18 15:04:00|93358|93333|93346|93321|93358|93333|93346|93321|47
1645196650000|2022-02-18 15:04:10|93346.1|93321.1|93341.7|93316.7|93346.1|93321.1|93341.6|93316.6|50
1645196660000|2022-02-18 15:04:20|93342|93317|93348.5|93323.5|93350.9|93325.9|93341.2|93316.2|44
1645196670000|2022-02-18 15:04:30|93348.7|93323.7|93346.8|93321.8|93349.1|93324.1|93345.8|93320.8|48
1645196680000|2022-02-18 15:04:40|93346.6|93321.6|93349.7|93324.7|93349.9|93324.9|93346.6|93321.6|44
1645196690000|2022-02-18 15:04:50|93349.5|93324.5|93341.8|93316.8|93351.4|93326.4|93340.6|93315.6|45
1645196700000|2022-02-18 15:05:00|93341.9|93316.9|93339.5|93314.5|93343.3|93318.3|93339.2|93314.2|48
1645196710000|2022-02-18 15:05:10|93339.7|93314.7|93331.1|93306.1|93341.5|93316.5|93329.7|93304.7|55
1645196720000|2022-02-18 15:05:20|93330.5|93305.5|93336.2|93311.2|93337.9|93312.9|93329.6|93304.6|55
1645196730000|2022-02-18 15:05:30|93336.4|93311.4|93337.5|93312.5|93339.2|93314.2|93331.6|93306.6|44
1645196740000|2022-02-18 15:05:40|93337.8|93312.8|93333.8|93308.8|93340.2|93315.2|93333.8|93308.8|47
1645196750000|2022-02-18 15:05:50|93335|93310|93307.5|93282.5|93336.7|93311.7|93307.5|93282.5|52
1645196760000|2022-02-18 15:06:00|93307.8|93282.8|93310.2|93285.2|93311.3|93286.3|93307.8|93282.8|55
1645196770000|2022-02-18 15:06:10|93310.3|93285.3|93310.3|93285.3|93310.3|93285.3|93303.3|93278.3|54
1645196780000|2022-02-18 15:06:20|93310|93285|93320.8|93295.8|93321.8|93296.8|93309|93284|51
1645196790000|2022-02-18 15:06:30|93321.1|93296.1|93317.9|93292.9|93321.7|93296.7|93316.2|93291.2|40
1645196800000|2022-02-18 15:06:40|93317.6|93292.6|93310.7|93285.7|93318.9|93293.9|93309|93284|55
1645196810000|2022-02-18 15:06:50|93311.9|93286.9|93315|93290|93316.6|93291.6|93311.5|93286.5|48
1645196820000|2022-02-18 15:07:00|93315.1|93290.1|93313.8|93288.8|93317.1|93292.1|93310.9|93285.9|53
1645196830000|2022-02-18 15:07:10|93314.3|93289.3|93319.7|93294.7|93319.7|93294.7|93313.6|93288.6|53
1645196840000|2022-02-18 15:07:20|93319.9|93294.9|93327.2|93302.2|93327.2|93302.2|93315.8|93290.8|51
1645196850000|2022-02-18 15:07:30|93328.4|93303.4|93330.8|93305.8|93334|93309|93328.1|93303.1|54
1645196860000|2022-02-18 15:07:40|93330.7|93305.7|93346.9|93321.9|93347.5|93322.5|93329.5|93304.5|57
1645196870000|2022-02-18 15:07:50|93347.3|93322.3|93344.1|93319.1|93348.2|93323.2|93343.7|93318.7|46
1645196880000|2022-02-18 15:08:00|93343.9|93318.9|93348|93323|93351.1|93326.1|93341.3|93316.3|54
1645196890000|2022-02-18 15:08:10|93348.1|93323.1|93347.5|93322.5|93348.9|93323.9|93346.2|93321.2|44
1645196900000|2022-02-18 15:08:20|93347.3|93322.3|93351.6|93326.6|93353|93328|93347.3|93322.3|34
1645196910000|2022-02-18 15:08:30|93351.4|93326.4|93336.7|93311.7|93351.4|93326.4|93336.7|93311.7|46
1645196920000|2022-02-18 15:08:40|93336.8|93311.8|93340.7|93315.7|93340.7|93315.7|93336.1|93311.1|49
1645196930000|2022-02-18 15:08:50|93340.6|93315.6|93339.6|93314.6|93346.1|93321.1|93339.2|93314.2|48
1645196940000|2022-02-18 15:09:00|93334.1|93309.1|93343.7|93318.7|93343.7|93318.7|93328.5|93303.5|60
1645196950000|2022-02-18 15:09:10|93343.5|93318.5|93338.9|93313.9|93345.5|93320.5|93337.5|93312.5|55
1645196960000|2022-02-18 15:09:20|93339.4|93314.4|93329.6|93304.6|93340.9|93315.9|93329.6|93304.6|57
1645196970000|2022-02-18 15:09:30|93328|93303|93313.9|93288.9|93329.4|93304.4|93312.7|93287.7|70
1645196980000|2022-02-18 15:09:40|93313|93288|93312.3|93287.3|93315.1|93290.1|93312.3|93287.3|44
1645196990000|2022-02-18 15:09:50|93312.2|93287.2|93303.4|93278.4|93314.9|93289.9|93303.2|93278.2|35
1645197000000|2022-02-18 15:10:00|93304.3|93279.3|93295.5|93270.5|93304.3|93279.3|93295.4|93270.4|62
1645197010000|2022-02-18 15:10:10|93295.1|93270.1|93303.4|93278.4|93306.5|93281.5|93295.1|93270.1|65
1645197020000|2022-02-18 15:10:20|93303.1|93278.1|93297.8|93272.8|93309.7|93284.7|93297.8|93272.8|68
1645197030000|2022-02-18 15:10:30|93297.1|93272.1|93282|93257|93303|93278|93282|93257|72
1645197040000|2022-02-18 15:10:40|93281.7|93256.7|93281.2|93256.2|93283.9|93258.9|93274.8|93249.8|62
1645197050000|2022-02-18 15:10:50|93280.8|93255.8|93279.3|93254.3|93283.7|93258.7|93277.1|93252.1|63
1645197060000|2022-02-18 15:11:00|93279.2|93254.2|93278.7|93253.7|93287.1|93262.1|93278|93253|66
1645197070000|2022-02-18 15:11:10|93278.4|93253.4|93273.1|93248.1|93280.1|93255.1|93271.4|93246.4|49
1645197080000|2022-02-18 15:11:20|93273|93248|93266.2|93241.2|93281.1|93256.1|93265.1|93240.1|60
1645197090000|2022-02-18 15:11:30|93266.3|93241.3|93270.4|93245.4|93273.5|93248.5|93266.3|93241.3|59
1645197100000|2022-02-18 15:11:40|93269.4|93244.4|93266.2|93241.2|93269.7|93244.7|93264.6|93239.6|50
1645197110000|2022-02-18 15:11:50|93266.3|93241.3|93262|93237|93266.4|93241.4|93261.2|93236.2|44
1645197120000|2022-02-18 15:12:00|93261.7|93236.7|93269.3|93244.3|93271.5|93246.5|93255|93230|56
1645197130000|2022-02-18 15:12:10|93269.5|93244.5|93269.8|93244.8|93272.7|93247.7|93267.2|93242.2|42
1645197140000|2022-02-18 15:12:20|93269.6|93244.6|93303.2|93278.2|93303.9|93278.9|93268.4|93243.4|62
1645197150000|2022-02-18 15:12:30|93303|93278|93304.7|93279.7|93307.7|93282.7|93301.3|93276.3|53
1645197160000|2022-02-18 15:12:40|93304.6|93279.6|93323.7|93298.7|93326.2|93301.2|93304.6|93279.6|52
1645197170000|2022-02-18 15:12:50|93324.7|93299.7|93338.9|93313.9|93341.5|93316.5|93324.7|93299.7|64
1645197180000|2022-02-18 15:13:00|93338.7|93313.7|93347|93322|93347|93322|93335.7|93310.7|52
1645197190000|2022-02-18 15:13:10|93345.8|93320.8|93345.3|93320.3|93347.9|93322.9|93343.7|93318.7|58
1645197200000|2022-02-18 15:13:20|93345.4|93320.4|93341.6|93316.6|93345.9|93320.9|93338.7|93313.7|42
1645197210000|2022-02-18 15:13:30|93341.2|93316.2|93338.4|93313.4|93342.5|93317.5|93337.7|93312.7|54
1645197220000|2022-02-18 15:13:40|93338.5|93313.5|93340.6|93315.6|93342.1|93317.1|93337.3|93312.3|40
1645197230000|2022-02-18 15:13:50|93340.4|93315.4|93364.3|93339.3|93366.7|93341.7|93340.4|93315.4|62
1645197240000|2022-02-18 15:14:00|93364.4|93339.4|93358.5|93333.5|93366.7|93341.7|93357.5|93332.5|55
1645197250000|2022-02-18 15:14:10|93358.8|93333.8|93356.3|93331.3|93365.7|93340.7|93351.3|93326.3|58
1645197260000|2022-02-18 15:14:20|93356|93331|93348.7|93323.7|93357.2|93332.2|93348.7|93323.7|65
1645197270000|2022-02-18 15:14:30|93349|93324|93355.7|93330.7|93356.4|93331.4|93348.8|93323.8|53
1645197280000|2022-02-18 15:14:40|93355.6|93330.6|93360.1|93335.1|93363.1|93338.1|93355|93330|44
1645197290000|2022-02-18 15:14:50|93360.2|93335.2|93362.1|93337.1|93364|93339|93360|93335|46
1645197300000|2022-02-18 15:15:00|93361.1|93336.1|93345.7|93320.7|93361.1|93336.1|93343.1|93318.1|73
1645197310000|2022-02-18 15:15:10|93345.6|93320.6|93307.3|93282.3|93345.6|93320.6|93306.6|93281.6|67
1645197320000|2022-02-18 15:15:20|93307.4|93282.4|93288.9|93263.9|93308.9|93283.9|93287.2|93262.2|66
1645197330000|2022-02-18 15:15:30|93289.5|93264.5|93272.9|93247.9|93289.5|93264.5|93272.3|93247.3|57
1645197340000|2022-02-18 15:15:40|93272.8|93247.8|93272.7|93247.7|93278|93253|93271.1|93246.1|59
1645197350000|2022-02-18 15:15:50|93272.3|93247.3|93274.4|93249.4|93276.7|93251.7|93271.5|93246.5|53
1645197360000|2022-02-18 15:16:00|93275.7|93250.7|93284.2|93259.2|93284.2|93259.2|93274.9|93249.9|45
1645197370000|2022-02-18 15:16:10|93284.3|93259.3|93276.2|93251.2|93284.4|93259.4|93276.2|93251.2|44
1645197380000|2022-02-18 15:16:20|93276.5|93251.5|93275.3|93250.3|93277.2|93252.2|93275|93250|35
1645197390000|2022-02-18 15:16:30|93275.1|93250.1|93330.5|93305.5|93339.2|93305.6|93274.9|93249.9|57
1645197400000|2022-02-18 15:16:40|93341.3|93291.3|93351.1|93326.1|93363.9|93327.7|93341.3|93291.3|66
1645197410000|2022-02-18 15:16:50|93350.8|93325.8|93353.8|93328.8|93366.5|93330.9|93348.4|93311.5|58
1645197420000|2022-02-18 15:17:00|93353.5|93328.5|93361.9|93336.9|93375.9|93340|93351.4|93324|64
1645197430000|2022-02-18 15:17:10|93362.6|93337.6|93366.8|93341.8|93381.3|93343.9|93362.6|93329.9|48
1645197440000|2022-02-18 15:17:20|93366.9|93341.9|93364.3|93339.3|93371.6|93343.3|93361|93321.5|60
1645197450000|2022-02-18 15:17:30|93364.1|93339.1|93381.4|93356.4|93382.9|93357.9|93363.3|93338.3|43
1645197460000|2022-02-18 15:17:40|93381|93356|93375.6|93350.6|93381|93356|93373.1|93348.1|51
1645197470000|2022-02-18 15:17:50|93375.5|93350.5|93375.2|93350.2|93375.7|93350.7|93370.7|93345.7|52
1645197480000|2022-02-18 15:18:00|93375.9|93350.9|93375.6|93350.6|93396.3|93360.9|93374.5|93344.7|61
1645197490000|2022-02-18 15:18:10|93374.8|93349.8|93381.4|93356.4|93383.6|93358.6|93374.8|93349.8|62
1645197500000|2022-02-18 15:18:20|93380.8|93355.8|93404.2|93379.2|93414.2|93383|93378.1|93353.1|69
1645197510000|2022-02-18 15:18:30|93403.3|93378.3|93401.2|93376.2|93409.7|93384.7|93400.2|93375.2|59
1645197520000|2022-02-18 15:18:40|93401.4|93376.4|93417.6|93392.6|93441.1|93401.3|93400.4|93375.4|58
1645197530000|2022-02-18 15:18:50|93417.7|93392.7|93435.1|93410.1|93436.2|93411.2|93417.1|93392.1|49
1645197540000|2022-02-18 15:19:00|93434.4|93409.4|93433|93408|93437.1|93412.1|93432.3|93407.3|56
1645197550000|2022-02-18 15:19:10|93434.7|93409.7|93427.9|93402.9|93437|93412|93427|93402|56
1645197560000|2022-02-18 15:19:20|93427.2|93402.2|93425.3|93400.3|93430|93405|93421.7|93396.7|62
1645197570000|2022-02-18 15:19:30|93426.6|93401.6|93425.6|93400.6|93430.4|93405.4|93424.7|93399.7|62
1645197580000|2022-02-18 15:19:40|93428.9|93403.9|93430.2|93405.2|93430.2|93405.2|93422.4|93397.4|45
1645197590000|2022-02-18 15:19:50|93430.6|93405.6|93429.3|93404.3|93436.5|93411.5|93427.4|93402.4|64
1645197600000|2022-02-18 15:20:00|93428.7|93403.7|93427.2|93402.2|93431.2|93406.2|93424.8|93399.8|65
1645197610000|2022-02-18 15:20:10|93427.5|93402.5|93432.4|93407.4|93435.1|93410.1|93419.1|93394.1|64
1645197620000|2022-02-18 15:20:20|93433.3|93408.3|93434.2|93409.2|93438.4|93413.4|93427.7|93402.7|63
1645197630000|2022-02-18 15:20:30|93434.7|93409.7|93413.4|93388.4|93435.3|93410.3|93408.3|93383.3|57
1645197640000|2022-02-18 15:20:40|93413.1|93388.1|93411.9|93386.9|93413.2|93388.2|93410.3|93385.3|50
1645197650000|2022-02-18 15:20:50|93411.6|93386.6|93411.7|93386.7|93412.8|93387.8|93409|93384|49
1645197660000|2022-02-18 15:21:00|93412.1|93387.1|93405.8|93380.8|93413.7|93387.1|93401.5|93361.3|59
1645197670000|2022-02-18 15:21:10|93409.1|93384.1|93414.8|93389.8|93416.8|93391.8|93409.1|93384.1|57
1645197680000|2022-02-18 15:21:20|93414.9|93389.9|93445.5|93420.5|93446.9|93421.9|93414.9|93389.9|47
1645197690000|2022-02-18 15:21:30|93445.8|93420.8|93446.2|93421.2|93447.6|93422.6|93442.7|93417.7|52
1645197700000|2022-02-18 15:21:40|93446|93421|93455.8|93430.8|93464.1|93431.6|93444.1|93414.1|66
1645197710000|2022-02-18 15:21:50|93453.4|93428.4|93479|93454|93482|93457|93452.7|93415.5|63
1645197720000|2022-02-18 15:22:00|93479.7|93454.7|93460.7|93435.7|93497.7|93472.7|93460.4|93435.4|59
1645197730000|2022-02-18 15:22:10|93460.6|93435.6|93461.5|93436.5|93463.6|93438.6|93458.6|93433.6|52
1645197740000|2022-02-18 15:22:20|93461.7|93436.7|93472.2|93447.2|93472.9|93447.9|93460.6|93435.6|50
1645197750000|2022-02-18 15:22:30|93471.9|93446.9|93485.1|93460.1|93492.6|93467.6|93471.9|93446.9|47
1645197760000|2022-02-18 15:22:40|93482.4|93457.4|93473.7|93448.7|93483.4|93458.4|93472.8|93447.8|57
1645197770000|2022-02-18 15:22:50|93475.8|93450.8|93475.5|93450.5|93477.4|93452.4|93472|93447|50
1645197780000|2022-02-18 15:23:00|93474.4|93449.4|93467.4|93442.4|93475.7|93450.7|93454.4|93429.4|61
1645197790000|2022-02-18 15:23:10|93465.1|93440.1|93461.8|93436.8|93467.5|93442.5|93461.5|93436.5|62
1645197800000|2022-02-18 15:23:20|93462.2|93437.2|93454.8|93429.8|93463.2|93438.2|93453.8|93428.8|49
1645197810000|2022-02-18 15:23:30|93455|93430|93465.6|93440.6|93467|93442|93455|93430|54
1645197820000|2022-02-18 15:23:40|93465.4|93440.4|93472.3|93447.3|93472.3|93447.3|93463.8|93438.8|52
1645197830000|2022-02-18 15:23:50|93471.5|93446.5|93470.3|93445.3|93473|93448|93469.7|93444.7|33
1645197840000|2022-02-18 15:24:00|93470.7|93445.7|93475.6|93450.6|93476.6|93451.6|93470.7|93445.7|42
1645197850000|2022-02-18 15:24:10|93476.2|93451.2|93473.1|93448.1|93477|93452|93471.8|93446.8|49
1645197860000|2022-02-18 15:24:20|93473|93448|93468.9|93443.9|93474.6|93449.6|93466.5|93441.5|47
1645197870000|2022-02-18 15:24:30|93468.6|93443.6|93469.7|93444.7|93471.1|93446.1|93468.6|93443.6|39
1645197880000|2022-02-18 15:24:40|93469.8|93444.8|93468.3|93443.3|93472.2|93447.2|93465.2|93440.2|46
1645197890000|2022-02-18 15:24:50|93468.7|93443.7|93467.4|93442.4|93470.9|93445.9|93467.4|93442.4|38
1645197900000|2022-02-18 15:25:00|93468.1|93443.1|93472.2|93447.2|93474.8|93449.8|93467.6|93442.6|43
1645197910000|2022-02-18 15:25:10|93471.9|93446.9|93476.9|93451.9|93477.2|93452.2|93471.9|93446.9|35
1645197920000|2022-02-18 15:25:20|93476.8|93451.8|93475.6|93450.6|93477.8|93452.8|93474.4|93449.4|45
1645197930000|2022-02-18 15:25:30|93475.7|93450.7|93474.9|93449.9|93475.8|93450.8|93474.4|93449.4|28
1645197940000|2022-02-18 15:25:40|93474.8|93449.8|93478.8|93453.8|93479.8|93454.8|93473.9|93448.9|34
1645197950000|2022-02-18 15:25:50|93478.2|93453.2|93480.8|93455.8|93480.9|93455.9|93478.1|93453.1|21
1645197960000|2022-02-18 15:26:00|93480.6|93455.6|93485.7|93460.7|93486|93461|93480.6|93455.6|52
1645197970000|2022-02-18 15:26:10|93485.6|93460.6|93497.4|93472.4|93498.9|93473.9|93484.8|93459.8|57
1645197980000|2022-02-18 15:26:20|93497.5|93472.5|93489.7|93464.7|93498.9|93473.9|93489.1|93464.1|56
1645197990000|2022-02-18 15:26:30|93490.1|93465.1|93492.6|93467.6|93492.7|93467.7|93488.2|93463.2|39
1645198000000|2022-02-18 15:26:40|93492|93467|93486.6|93461.6|93492.4|93467.4|93485.8|93460.8|50
1645198010000|2022-02-18 15:26:50|93486.7|93461.7|93499.2|93474.2|93500.7|93475.7|93486.2|93461.2|53
1645198020000|2022-02-18 15:27:00|93499|93474|93486.1|93461.1|93499|93474|93486.1|93461.1|48
1645198030000|2022-02-18 15:27:10|93486.2|93461.2|93487.6|93462.6|93489.1|93464.1|93485.6|93460.6|44
1645198040000|2022-02-18 15:27:20|93487.8|93462.8|93488.7|93463.7|93490.2|93465.2|93487.2|93462.2|32
1645198050000|2022-02-18 15:27:30|93489.1|93464.1|93487|93462|93489.7|93464.7|93486.7|93461.7|30
1645198060000|2022-02-18 15:27:40|93487.2|93462.2|93486.9|93461.9|93487.7|93462.7|93485.3|93460.3|24
1645198070000|2022-02-18 15:27:50|93487|93462|93483.1|93458.1|93487.5|93462.5|93482|93457|48
1645198080000|2022-02-18 15:28:00|93483.8|93458.8|93485.1|93460.1|93486.1|93461.1|93481.3|93456.3|45
1645198090000|2022-02-18 15:28:10|93485|93460|93482|93457|93485.1|93460.1|93479.7|93454.7|44
1645198100000|2022-02-18 15:28:20|93481.8|93456.8|93481.7|93456.7|93482.5|93457.5|93481|93456|25
1645198110000|2022-02-18 15:28:30|93481.4|93456.4|93489.3|93464.3|93489.3|93464.3|93481.4|93456.4|37
1645198120000|2022-02-18 15:28:40|93486.5|93461.5|93482.2|93457.2|93487.5|93462.5|93481.7|93456.7|40
1645198130000|2022-02-18 15:28:50|93482.3|93457.3|93482.2|93457.2|93483.9|93458.9|93481.1|93456.1|37
1645198140000|2022-02-18 15:29:00|93482.6|93457.6|93481.2|93456.2|93485.5|93460.5|93481|93456|46
1645198150000|2022-02-18 15:29:10|93481.1|93456.1|93479.5|93454.5|93481.7|93456.7|93476.8|93451.8|54
1645198160000|2022-02-18 15:29:20|93479.2|93454.2|93482.9|93457.9|93483.4|93458.4|93479.2|93454.2|43
1645198170000|2022-02-18 15:29:30|93482.6|93457.6|93479.7|93454.7|93482.6|93457.6|93478.2|93453.2|49
1645198180000|2022-02-18 15:29:40|93479.4|93454.4|93481.5|93456.5|93485.6|93460.6|93479.3|93454.3|51
1645198190000|2022-02-18 15:29:50|93482.5|93457.5|93482|93457|93484.2|93459.2|93481.8|93456.8|43
1645198200000|2022-02-18 15:30:00|93480.2|93455.2|93489.6|93464.6|93491.7|93466.7|93478.2|93453.2|67
1645198210000|2022-02-18 15:30:10|93490.9|93465.9|93515.3|93490.3|93516|93491|93490.8|93465.8|63
1645198220000|2022-02-18 15:30:20|93515.4|93490.4|93500.7|93475.7|93517|93492|93495.2|93470.2|61
1645198230000|2022-02-18 15:30:30|93505.1|93480.1|93517.2|93492.2|93517.3|93492.3|93504.6|93479.6|55
1645198240000|2022-02-18 15:30:40|93518.3|93493.3|93514.1|93489.1|93523.8|93498.8|93506.5|93481.5|56
1645198250000|2022-02-18 15:30:50|93514.2|93489.2|93519.1|93494.1|93522.3|93497.3|93513.8|93488.8|48
1645198260000|2022-02-18 15:31:00|93519.3|93494.3|93526.9|93501.9|93527.7|93502.7|93519.3|93494.3|52
1645198270000|2022-02-18 15:31:10|93527.1|93502.1|93537.4|93512.4|93538|93513|93526.2|93501.2|52
1645198280000|2022-02-18 15:31:20|93537.6|93512.6|93540.9|93515.9|93542.9|93517.9|93536.1|93511.1|51
1645198290000|2022-02-18 15:31:30|93540.5|93515.5|93538.4|93513.4|93551.5|93526.5|93537.8|93512.8|52
1645198300000|2022-02-18 15:31:40|93536.6|93511.6|93559.4|93534.4|93562.2|93537.2|93535.1|93510.1|58
1645198310000|2022-02-18 15:31:50|93559.2|93534.2|93560.5|93535.5|93561.1|93536.1|93557.7|93532.7|54
1645198320000|2022-02-18 15:32:00|93559.8|93534.8|93561.4|93536.4|93561.6|93536.6|93558.1|93533.1|42
1645198330000|2022-02-18 15:32:10|93561.5|93536.5|93561.3|93536.3|93563.9|93538.9|93560|93535|52
1645198340000|2022-02-18 15:32:20|93557.7|93532.7|93553.7|93528.7|93558.8|93533.8|93551.5|93526.5|59
1645198350000|2022-02-18 15:32:30|93554.2|93529.2|93547.8|93522.8|93554.2|93529.2|93547.8|93522.8|54
1645198360000|2022-02-18 15:32:40|93547.6|93522.6|93545.7|93520.7|93549.1|93524.1|93543.9|93518.9|56
1645198370000|2022-02-18 15:32:50|93545.5|93520.5|93560.4|93535.4|93560.4|93535.4|93545.5|93520.5|68
1645198380000|2022-02-18 15:33:00|93560.2|93535.2|93560.1|93535.1|93561.2|93536.2|93557.9|93532.9|54
1645198390000|2022-02-18 15:33:10|93558.8|93533.8|93552.8|93527.8|93559.8|93534.8|93552.3|93527.3|68
1645198400000|2022-02-18 15:33:20|93553.6|93528.6|93536.1|93511.1|93555.9|93530.9|93532.2|93507.2|68
1645198410000|2022-02-18 15:33:30|93536.2|93511.2|93531|93506|93537.9|93512.9|93530|93505|61
1645198420000|2022-02-18 15:33:40|93531.6|93506.6|93534.2|93509.2|93537.2|93512.2|93529.8|93504.8|55
1645198430000|2022-02-18 15:33:50|93532.6|93507.6|93503|93478|93535|93510|93502.5|93469.7|68
1645198440000|2022-02-18 15:34:00|93503.6|93478.6|93501.7|93476.7|93503.6|93478.6|93497.5|93472.5|53
1645198450000|2022-02-18 15:34:10|93501.8|93476.8|93506.7|93481.7|93508.1|93483.1|93501.5|93476.5|46
1645198460000|2022-02-18 15:34:20|93506.6|93481.6|93506.2|93481.2|93508.9|93483.9|93504.3|93479.3|41
1645198470000|2022-02-18 15:34:30|93507|93482|93508|93483|93508.9|93483.9|93506.5|93481.5|40
1645198480000|2022-02-18 15:34:40|93507.9|93482.9|93508.3|93483.3|93509.9|93484.9|93507.8|93482.8|32
1645198490000|2022-02-18 15:34:50|93508|93483|93511.3|93486.3|93511.4|93486.4|93508|93483|35
1645198500000|2022-02-18 15:35:00|93511.2|93486.2|93514.3|93489.3|93514.3|93489.3|93509.7|93484.7|37
1645198510000|2022-02-18 15:35:10|93514.4|93489.4|93512.6|93487.6|93514.7|93489.7|93511.5|93486.5|40
1645198520000|2022-02-18 15:35:20|93512.7|93487.7|93507.8|93482.8|93513.2|93488.2|93503.5|93478.5|42
1645198530000|2022-02-18 15:35:30|93507.5|93482.5|93505.6|93480.6|93512.8|93487.8|93505.6|93480.6|57
1645198540000|2022-02-18 15:35:40|93503.3|93478.3|93506.7|93481.7|93507.4|93482.4|93501.3|93476.3|71
1645198550000|2022-02-18 15:35:50|93507.2|93482.2|93506.1|93481.1|93525.7|93488.8|93505|93474.6|54
1645198560000|2022-02-18 15:36:00|93504|93479|93503.1|93478.1|93506.4|93481.4|93502.4|93477.4|54
1645198570000|2022-02-18 15:36:10|93503|93478|93502.6|93477.6|93508.5|93483.5|93502.6|93477.6|44
1645198580000|2022-02-18 15:36:20|93503.2|93478.2|93505.6|93480.6|93507.6|93482.6|93500.3|93475.3|58
1645198590000|2022-02-18 15:36:30|93506.1|93481.1|93505.7|93480.7|93506.5|93481.5|93502.4|93477.4|38
1645198600000|2022-02-18 15:36:40|93505.5|93480.5|93510.7|93485.7|93511.3|93486.3|93504|93479|47
1645198610000|2022-02-18 15:36:50|93509.5|93484.5|93513.5|93488.5|93513.5|93488.5|93509.4|93484.4|47
1645198620000|2022-02-18 15:37:00|93512|93487|93509.8|93484.8|93512.9|93487.9|93507.3|93482.3|55
1645198630000|2022-02-18 15:37:10|93509.7|93484.7|93508.7|93483.7|93511.6|93486.6|93504.2|93479.2|69
1645198640000|2022-02-18 15:37:20|93509.2|93484.2|93504.1|93479.1|93511.1|93486.1|93499.9|93474.9|58
1645198650000|2022-02-18 15:37:30|93502.6|93477.6|93508.9|93483.9|93509.4|93484.4|93501.9|93476.9|46
1645198660000|2022-02-18 15:37:40|93508.5|93483.5|93509.7|93484.7|93510.9|93485.9|93506.3|93481.3|55
1645198670000|2022-02-18 15:37:50|93509.9|93484.9|93510.4|93485.4|93511.9|93486.9|93508.7|93483.7|56
1645198680000|2022-02-18 15:38:00|93510.2|93485.2|93510.4|93485.4|93512.7|93487.7|93505.7|93480.7|53
1645198690000|2022-02-18 15:38:10|93509.8|93484.8|93503|93478|93511.6|93486.6|93500.9|93475.9|49
1645198700000|2022-02-18 15:38:20|93502.8|93477.8|93502.6|93477.6|93505.2|93480.2|93500.3|93475.3|59
1645198710000|2022-02-18 15:38:30|93502.7|93477.7|93504.1|93479.1|93506.7|93481.7|93500.8|93475.8|56
1645198720000|2022-02-18 15:38:40|93504.2|93479.2|93511.4|93486.4|93511.7|93486.7|93503.7|93478.7|45
1645198730000|2022-02-18 15:38:50|93510.9|93485.9|93508.5|93483.5|93513.3|93488.3|93503.3|93478.3|52
1645198740000|2022-02-18 15:39:00|93509.2|93484.2|93513.3|93488.3|93515.1|93490.1|93508.9|93483.9|39
1645198750000|2022-02-18 15:39:10|93513.5|93488.5|93515.4|93490.4|93517|93492|93512.9|93487.9|41
1645198760000|2022-02-18 15:39:20|93515.2|93490.2|93517.5|93492.5|93517.9|93492.9|93513.4|93488.4|41
1645198770000|2022-02-18 15:39:30|93517.3|93492.3|93508.7|93483.7|93519.1|93494.1|93505.3|93480.3|63
1645198780000|2022-02-18 15:39:40|93508.5|93483.5|93507.9|93482.9|93511.6|93486.6|93507.4|93482.4|45
1645198790000|2022-02-18 15:39:50|93508.6|93483.6|93513.2|93488.2|93514.1|93489.1|93508.6|93483.6|49
1645198800000|2022-02-18 15:40:00|93512.8|93487.8|93519.4|93494.4|93519.9|93494.9|93511.5|93486.5|53
1645198810000|2022-02-18 15:40:10|93520|93495|93564.3|93514.3|93564.3|93520.1|93519|93494|50
1645198820000|2022-02-18 15:40:20|93564|93514|93560.3|93535.3|93578.3|93535.3|93555.5|93512.8|58
1645198830000|2022-02-18 15:40:30|93560.2|93535.2|93599.5|93549.5|93606.8|93561.4|93560.2|93524.8|64
1645198840000|2022-02-18 15:40:40|93599.9|93549.9|93622.1|93572.1|93622.2|93581.2|93589.2|93549.7|66
1645198850000|2022-02-18 15:40:50|93624.6|93574.6|93640.9|93590.9|93640.9|93598.6|93595.7|93558.2|70
1645198860000|2022-02-18 15:41:00|93640.2|93590.2|93637.3|93612.3|93649.6|93614.8|93631.1|93589.9|67
1645198870000|2022-02-18 15:41:10|93637|93612|93629|93604|93637.5|93612.5|93623.5|93598.5|67
1645198880000|2022-02-18 15:41:20|93626.4|93601.4|93628.5|93603.5|93628.7|93603.7|93623.7|93598.7|59
1645198890000|2022-02-18 15:41:30|93628.8|93603.8|93626.7|93601.7|93629.4|93604.4|93624.5|93599.5|53
1645198900000|2022-02-18 15:41:40|93626.4|93601.4|93628.3|93603.3|93635|93610|93626.2|93601.2|67
1645198910000|2022-02-18 15:41:50|93628.6|93603.6|93623.1|93598.1|93628.6|93603.6|93617.2|93592.2|63
1645198920000|2022-02-18 15:42:00|93623.4|93598.4|93616.8|93591.8|93623.4|93598.4|93610.6|93585.6|73
1645198930000|2022-02-18 15:42:10|93616.9|93591.9|93610.3|93585.3|93617.3|93592.3|93607.9|93582.9|63
1645198940000|2022-02-18 15:42:20|93610.5|93585.5|93615|93590|93617.5|93592.5|93610.3|93585.3|65
1645198950000|2022-02-18 15:42:30|93615.3|93590.3|93623.3|93598.3|93623.7|93598.7|93615.2|93590.2|62
1645198960000|2022-02-18 15:42:40|93623.2|93598.2|93611.4|93586.4|93623.2|93598.2|93610.2|93585.2|63
1645198970000|2022-02-18 15:42:50|93609.9|93584.9|93615.5|93590.5|93615.5|93590.5|93609|93584|53
1645198980000|2022-02-18 15:43:00|93616|93591|93623.8|93598.8|93625.2|93600.2|93616|93591|56
1645198990000|2022-02-18 15:43:10|93623.6|93598.6|93626.8|93601.8|93626.8|93601.8|93621|93596|45
1645199000000|2022-02-18 15:43:20|93626.7|93601.7|93623.9|93598.9|93629.9|93604.9|93622.1|93597.1|46
1645199010000|2022-02-18 15:43:30|93622.7|93597.7|93626.8|93601.8|93628.8|93603.8|93622.7|93597.7|56
1645199020000|2022-02-18 15:43:40|93627|93602|93652.5|93627.5|93653.3|93628.3|93627|93602|67
1645199030000|2022-02-18 15:43:50|93651.9|93626.9|93642.2|93617.2|93652.9|93627.9|93642.2|93617.2|50
1645199040000|2022-02-18 15:44:00|93640.7|93615.7|93634.2|93609.2|93640.7|93615.7|93630.9|93605.9|62
1645199050000|2022-02-18 15:44:10|93633.7|93608.7|93626.5|93601.5|93635.2|93610.2|93626.5|93601.5|59
1645199060000|2022-02-18 15:44:20|93626.3|93601.3|93623.3|93598.3|93629.2|93604.2|93623.3|93598.3|45
1645199070000|2022-02-18 15:44:30|93622.5|93597.5|93629.9|93604.9|93629.9|93604.9|93621.5|93596.5|52
1645199080000|2022-02-18 15:44:40|93629.8|93604.8|93634|93609|93637.4|93612.4|93629.6|93604.6|61
1645199090000|2022-02-18 15:44:50|93634.1|93609.1|93632.9|93607.9|93640.5|93615.5|93632.9|93607.9|60
1645199100000|2022-02-18 15:45:00|93633.3|93608.3|93640.5|93615.5|93640.5|93615.5|93631.8|93606.8|68
1645199110000|2022-02-18 15:45:10|93641.5|93616.5|93648.8|93623.8|93650.1|93625.1|93639.5|93614.5|56
1645199120000|2022-02-18 15:45:20|93648.6|93623.6|93652.1|93627.1|93652.1|93627.1|93646.9|93621.9|49
1645199130000|2022-02-18 15:45:30|93652|93627|93656.5|93631.5|93658|93633|93652|93627|59
1645199140000|2022-02-18 15:45:40|93657|93632|93675.3|93650.3|93675.8|93650.8|93656.5|93631.5|58
1645199150000|2022-02-18 15:45:50|93675|93650|93674|93649|93677.4|93652.4|93669.8|93644.8|49
1645199160000|2022-02-18 15:46:00|93673|93648|93663.1|93638.1|93674|93649|93663.1|93638.1|59
1645199170000|2022-02-18 15:46:10|93662.5|93637.5|93649.4|93624.4|93663.1|93638.1|93649|93624|65
1645199180000|2022-02-18 15:46:20|93649.2|93624.2|93646.5|93621.5|93650|93625|93641.3|93616.3|61
1645199190000|2022-02-18 15:46:30|93648.5|93623.5|93643.6|93618.6|93650.6|93625.6|93643.1|93618.1|54
1645199200000|2022-02-18 15:46:40|93643.9|93618.9|93642.8|93617.8|93646.5|93621.5|93642.6|93617.6|51
1645199210000|2022-02-18 15:46:50|93643.1|93618.1|93638|93613|93643.1|93618.1|93636.6|93611.6|43
1645199220000|2022-02-18 15:47:00|93637.9|93612.9|93643.1|93618.1|93645.9|93620.9|93637|93612|51
1645199230000|2022-02-18 15:47:10|93642.6|93617.6|93648.7|93623.7|93649.8|93624.8|93642.6|93617.6|43
1645199240000|2022-02-18 15:47:20|93648.8|93623.8|93656.4|93631.4|93657.3|93632.3|93648.7|93623.7|50
1645199250000|2022-02-18 15:47:30|93656.6|93631.6|93664.5|93639.5|93666.1|93641.1|93656.6|93631.6|55
1645199260000|2022-02-18 15:47:40|93664.4|93639.4|93665.1|93640.1|93665.8|93640.8|93662|93637|49
1645199270000|2022-02-18 15:47:50|93665.7|93640.7|93664|93639|93666.5|93641.5|93662|93637|54
1645199280000|2022-02-18 15:48:00|93663.1|93638.1|93655.6|93630.6|93665.1|93640.1|93654.9|93629.9|57
1645199290000|2022-02-18 15:48:10|93655.4|93630.4|93652.4|93627.4|93659.7|93634.7|93652.1|93627.1|40
1645199300000|2022-02-18 15:48:20|93652.2|93627.2|93663.8|93638.8|93664.3|93639.3|93652.2|93627.2|52
1645199310000|2022-02-18 15:48:30|93663.9|93638.9|93669.5|93644.5|93671.6|93646.6|93660.1|93635.1|65
1645199320000|2022-02-18 15:48:40|93668.2|93643.2|93672.9|93647.9|93673.1|93648.1|93666.9|93641.9|50
1645199330000|2022-02-18 15:48:50|93672.7|93647.7|93679.5|93654.5|93681|93656|93671.4|93646.4|61
1645199340000|2022-02-18 15:49:00|93680.4|93655.4|93691.4|93666.4|93691.7|93666.7|93679.1|93654.1|58
1645199350000|2022-02-18 15:49:10|93690.7|93665.7|93660.3|93610.3|93691.6|93666.6|93649.5|93599.5|75
1645199360000|2022-02-18 15:49:20|93661.5|93611.5|93622.6|93597.6|93664.6|93639.6|93621.2|93582.6|76
1645199370000|2022-02-18 15:49:30|93627.1|93602.1|93625.3|93575.3|93634.9|93609.9|93590.7|93543.1|79
1645199380000|2022-02-18 15:49:40|93626.4|93576.4|93663.3|93613.3|93672.1|93634.4|93614|93576.4|77
1645199390000|2022-02-18 15:49:50|93647.7|93622.7|93644.7|93619.7|93667.8|93629.6|93637.3|93604.6|74
1645199400000|2022-02-18 15:50:00|93644.8|93619.8|93643.6|93618.6|93655.2|93630.2|93629.9|93590.1|79
1645199410000|2022-02-18 15:50:10|93644.7|93619.7|93600.1|93575.1|93647|93622|93587.5|93562.5|70
1645199420000|2022-02-18 15:50:20|93606.9|93581.9|93606.4|93581.4|93612.1|93587.1|93596.9|93571.9|74
1645199430000|2022-02-18 15:50:30|93607.2|93582.2|93617.3|93592.3|93621.3|93596.3|93604.4|93579.4|78
1645199440000|2022-02-18 15:50:40|93617.5|93592.5|93624|93599|93634.8|93599|93611.2|93572.9|72
1645199450000|2022-02-18 15:50:50|93620.3|93595.3|93634.1|93584.1|93635.6|93599|93620.3|93580.5|65
1645199460000|2022-02-18 15:51:00|93633.4|93583.4|93618.8|93568.8|93641.1|93596|93615.5|93568.8|67
1645199470000|2022-02-18 15:51:10|93618.3|93568.3|93624.3|93574.3|93635.1|93594.8|93605.3|93568.1|68
1645199480000|2022-02-18 15:51:20|93624|93574|93619.5|93569.5|93628.8|93592.6|93606.8|93569.5|64
1645199490000|2022-02-18 15:51:30|93619.4|93569.4|93615|93590|93619.4|93590|93604.1|93569.4|59
1645199500000|2022-02-18 15:51:40|93614.8|93589.8|93607.3|93582.3|93623.9|93598.9|93605|93566.2|66
1645199510000|2022-02-18 15:51:50|93606.9|93581.9|93563.8|93538.8|93608.5|93583.5|93559.9|93534.9|71
1645199520000|2022-02-18 15:52:00|93564|93539|93574.7|93549.7|93577.9|93552.9|93558.9|93533.9|70
1645199530000|2022-02-18 15:52:10|93576.1|93551.1|93577.9|93552.9|93595.3|93570.3|93575|93550|73
1645199540000|2022-02-18 15:52:20|93577.7|93552.7|93594.3|93569.3|93595.3|93570.3|93576.5|93551.5|68
1645199550000|2022-02-18 15:52:30|93594.4|93569.4|93625.5|93600.5|93639|93603.2|93594.3|93569.3|66
1645199560000|2022-02-18 15:52:40|93626.1|93601.1|93589.3|93564.3|93626.1|93601.1|93589.2|93556.2|75
1645199570000|2022-02-18 15:52:50|93589.9|93564.9|93586.1|93561.1|93595.4|93564.9|93582.3|93545.4|60
1645199580000|2022-02-18 15:53:00|93586.6|93561.6|93589.6|93564.6|93591.1|93566.1|93586.6|93561.6|58
1645199590000|2022-02-18 15:53:10|93590.2|93565.2|93593.9|93568.9|93603.5|93578.5|93587.7|93562.7|66
1645199600000|2022-02-18 15:53:20|93594.1|93569.1|93597.9|93572.9|93597.9|93572.9|93587.4|93562.4|67
1645199610000|2022-02-18 15:53:30|93597.7|93572.7|93618.9|93593.9|93633.2|93602.9|93597.7|93567.9|75
1645199620000|2022-02-18 15:53:40|93616|93591|93614.4|93589.4|93626.8|93592.4|93607.8|93574.3|72
1645199630000|2022-02-18 15:53:50|93613.7|93588.7|93647.3|93597.3|93647.3|93610.8|93613|93588|68
1645199640000|2022-02-18 15:54:00|93647.2|93597.2|93635|93585|93648.3|93614.3|93620.2|93582.7|64
1645199650000|2022-02-18 15:54:10|93635.1|93585.1|93621.5|93596.5|93635.4|93598.9|93616.6|93584.3|61
1645199660000|2022-02-18 15:54:20|93621.6|93596.6|93636.3|93586.3|93636.3|93598|93614.4|93582.5|57
1645199670000|2022-02-18 15:54:30|93637.6|93587.6|93641.5|93616.5|93652.8|93616.6|93626.8|93587.2|60
1645199680000|2022-02-18 15:54:40|93641.7|93616.7|93649.4|93624.4|93649.9|93624.9|93641.1|93616.1|48
1645199690000|2022-02-18 15:54:50|93649.5|93624.5|93640.8|93615.8|93651.2|93626.2|93638.6|93613.6|51
1645199700000|2022-02-18 15:55:00|93641.1|93616.1|93645.3|93620.3|93655.9|93624.3|93640.1|93605.5|58
1645199710000|2022-02-18 15:55:10|93644.5|93619.5|93661.4|93636.4|93662.2|93637.2|93644.5|93619.5|62
1645199720000|2022-02-18 15:55:20|93659.7|93634.7|93657.3|93632.3|93662.4|93637.4|93647.4|93622.4|67
1645199730000|2022-02-18 15:55:30|93658.2|93633.2|93667.6|93642.6|93671.5|93646.5|93656.1|93631.1|65
1645199740000|2022-02-18 15:55:40|93669.6|93644.6|93658.4|93633.4|93670.4|93645.4|93658.4|93633.4|66
1645199750000|2022-02-18 15:55:50|93658|93633|93658|93633|93666|93641|93656.6|93631.6|65
1645199760000|2022-02-18 15:56:00|93658.5|93633.5|93672.7|93647.7|93673.7|93648.7|93658.2|93633.2|66
1645199770000|2022-02-18 15:56:10|93673|93648|93677.6|93652.6|93680.2|93655.2|93669.4|93644.4|67
1645199780000|2022-02-18 15:56:20|93679.1|93654.1|93685.1|93660.1|93685.2|93660.2|93674.3|93649.3|61
1645199790000|2022-02-18 15:56:30|93685.7|93660.7|93681|93656|93685.7|93660.7|93675.5|93650.5|59
1645199800000|2022-02-18 15:56:40|93681.9|93656.9|93689.8|93664.8|93697.8|93672.8|93681.1|93656.1|59
1645199810000|2022-02-18 15:56:50|93689.5|93664.5|93676.5|93651.5|93690|93665|93675.6|93650.6|59
1645199820000|2022-02-18 15:57:00|93676.3|93651.3|93668.4|93643.4|93676.3|93651.3|93660|93635|62
1645199830000|2022-02-18 15:57:10|93668.5|93643.5|93671.7|93646.7|93673.9|93648.9|93664.9|93639.9|67
1645199840000|2022-02-18 15:57:20|93672.3|93647.3|93673.9|93648.9|93674.6|93649.6|93669.8|93644.8|59
1645199850000|2022-02-18 15:57:30|93674|93649|93655.1|93630.1|93674|93649|93653.1|93628.1|67
1645199860000|2022-02-18 15:57:40|93653.8|93628.8|93627.2|93602.2|93653.8|93628.8|93620.6|93588.9|65
1645199870000|2022-02-18 15:57:50|93626.4|93601.4|93618.7|93593.7|93629|93604|93616.3|93591.3|68
1645199880000|2022-02-18 15:58:00|93618.5|93593.5|93608.2|93583.2|93618.5|93593.5|93603.5|93578.5|64
1645199890000|2022-02-18 15:58:10|93608.8|93583.8|93640.3|93615.3|93641.1|93616.1|93604|93579|70
1645199900000|2022-02-18 15:58:20|93640.8|93615.8|93643|93618|93647.1|93622.1|93637|93612|68
1645199910000|2022-02-18 15:58:30|93642.4|93617.4|93651.8|93626.8|93651.8|93626.8|93642.3|93617.3|62
1645199920000|2022-02-18 15:58:40|93651.2|93626.2|93649.5|93624.5|93653.8|93628.8|93645.3|93620.3|59
1645199930000|2022-02-18 15:58:50|93649.6|93624.6|93641.6|93616.6|93652.2|93627.2|93639.2|93614.2|66
1645199940000|2022-02-18 15:59:00|93641.4|93616.4|93636.4|93611.4|93647.5|93622.5|93636.4|93611.4|66
1645199950000|2022-02-18 15:59:10|93634.2|93609.2|93629.7|93604.7|93637.8|93612.8|93627.9|93602.9|71
1645199960000|2022-02-18 15:59:20|93629.8|93604.8|93627.6|93602.6|93630.5|93605.5|93622.3|93597.3|65
1645199970000|2022-02-18 15:59:30|93628.6|93603.6|93630.3|93605.3|93634.3|93609.3|93628.6|93603.6|66
1645199980000|2022-02-18 15:59:40|93630.5|93605.5|93628.1|93603.1|93637.1|93612.1|93624.1|93599.1|58
1645199990000|2022-02-18 15:59:50|93625.8|93600.8|93641.3|93616.3|93645.2|93620.2|93625.8|93600.8|74
1645200000000|2022-02-18 16:00:00|93639|93614|93636.2|93611.2|93641.2|93616.2|93634|93609|61
1645200010000|2022-02-18 16:00:10|93636.6|93611.6|93654|93604|93654|93616.3|93629.4|93596.4|64
1645200020000|2022-02-18 16:00:20|93651|93601|93637.4|93612.4|93651|93615.6|93635.7|93601|59
1645200030000|2022-02-18 16:00:30|93637.9|93612.9|93636.2|93611.2|93642.9|93617.9|93636.1|93611.1|67
1645200040000|2022-02-18 16:00:40|93637.7|93612.7|93630.2|93605.2|93638.4|93613.4|93621.7|93596.7|66
1645200050000|2022-02-18 16:00:50|93631.1|93606.1|93635.6|93610.6|93645.3|93620.3|93629.9|93604.9|59
1645200060000|2022-02-18 16:01:00|93635.5|93610.5|93631.3|93606.3|93639.1|93614.1|93629|93604|64
1645200070000|2022-02-18 16:01:10|93631|93606|93629.7|93604.7|93634.2|93609.2|93629|93604|57
1645200080000|2022-02-18 16:01:20|93631.7|93606.7|93636.5|93611.5|93636.8|93611.8|93628.1|93603.1|58
1645200090000|2022-02-18 16:01:30|93636.2|93611.2|93644.9|93619.9|93655.7|93630.7|93635.4|93610.4|66
1645200100000|2022-02-18 16:01:40|93645|93620|93646.5|93621.5|93649.4|93624.4|93642|93617|66
1645200110000|2022-02-18 16:01:50|93647|93622|93658.7|93633.7|93670.8|93634.5|93639.7|93614.5|70
1645200120000|2022-02-18 16:02:00|93658.9|93633.9|93661.8|93636.8|93661.8|93636.8|93648.2|93623.2|62
1645200130000|2022-02-18 16:02:10|93662.8|93637.8|93661.1|93636.1|93663.7|93638.7|93654.2|93629.2|65
1645200140000|2022-02-18 16:02:20|93661.3|93636.3|93666.1|93641.1|93671.5|93646.5|93659.3|93634.3|69
1645200150000|2022-02-18 16:02:30|93665.5|93640.5|93664.1|93639.1|93669.5|93644.5|93662.1|93637.1|60
1645200160000|2022-02-18 16:02:40|93664.3|93639.3|93672.5|93647.5|93674.8|93649.8|93661.1|93636.1|56
1645200170000|2022-02-18 16:02:50|93673.2|93648.2|93678.4|93653.4|93681.4|93656.4|93671.1|93646.1|61
1645200180000|2022-02-18 16:03:00|93678.5|93653.5|93670.4|93645.4|93679.8|93654.8|93669.7|93644.7|59
1645200190000|2022-02-18 16:03:10|93670.2|93645.2|93671.6|93646.6|93678.8|93653.8|93669|93644|60
1645200200000|2022-02-18 16:03:20|93671.4|93646.4|93660.9|93635.9|93671.8|93646.8|93659.4|93634.4|58
1645200210000|2022-02-18 16:03:30|93661.3|93636.3|93670.9|93645.9|93671.2|93646.2|93660.3|93635.3|68
1645200220000|2022-02-18 16:03:40|93671|93646|93716.3|93691.3|93718.4|93693.4|93671|93646|68
1645200230000|2022-02-18 16:03:50|93716.5|93691.5|93767.8|93717.8|93767.8|93724.5|93713.7|93683.9|68
1645200240000|2022-02-18 16:04:00|93766.4|93716.4|93745|93720|93776.2|93737|93741.1|93710.1|72
1645200250000|2022-02-18 16:04:10|93744.8|93719.8|93759.2|93734.2|93772.9|93736.2|93741.4|93716.4|75
1645200260000|2022-02-18 16:04:20|93759|93734|93792|93767|93792.8|93767.8|93759|93731.8|71
1645200270000|2022-02-18 16:04:30|93790.9|93765.9|93810|93785|93825.1|93787.6|93783.4|93745.4|78
1645200280000|2022-02-18 16:04:40|93811.2|93786.2|93839.2|93789.2|93847.7|93792.1|93803.7|93765.6|78
1645200290000|2022-02-18 16:04:50|93840.2|93790.2|93885.1|93835.1|93902.5|93842.2|93837.9|93787.9|71
1645200300000|2022-02-18 16:05:00|93885.2|93835.2|93870.1|93820.1|93885.2|93835.2|93858.1|93808.1|78
1645200310000|2022-02-18 16:05:10|93869|93819|93852.7|93802.7|93873.2|93825|93850|93802|78
1645200320000|2022-02-18 16:05:20|93850.2|93800.2|93840.6|93790.6|93850.2|93800.2|93831.4|93781.4|72
1645200330000|2022-02-18 16:05:30|93840.4|93790.4|93839|93789|93841.6|93791.6|93832.2|93782.2|68
1645200340000|2022-02-18 16:05:40|93839.2|93789.2|93844.8|93794.8|93852.8|93802.8|93838.7|93788.7|66
1645200350000|2022-02-18 16:05:50|93844.6|93794.6|93858.9|93808.9|93869.1|93819.1|93844.2|93794.2|71
1645200360000|2022-02-18 16:06:00|93858.4|93808.4|93825|93800|93859.4|93809.4|93824.6|93797.3|71
1645200370000|2022-02-18 16:06:10|93825.2|93800.2|93799.4|93774.4|93829.5|93800.7|93798.3|93763.5|62
1645200380000|2022-02-18 16:06:20|93799.5|93774.5|93833.1|93783.1|93833.1|93783.1|93798.7|93757.4|74
1645200390000|2022-02-18 16:06:30|93830.3|93780.3|93876.7|93826.7|93876.7|93826.7|93814.7|93775.7|70
1645200400000|2022-02-18 16:06:40|93876.1|93826.1|93885.8|93835.8|93887.4|93837.4|93869.1|93819.1|68
1645200410000|2022-02-18 16:06:50|93887.3|93837.3|93924|93874|93924|93878.7|93883.9|93834.9|74
1645200420000|2022-02-18 16:07:00|93921.1|93871.1|93940.3|93890.3|93942.7|93904.5|93919.9|93869.9|73
1645200430000|2022-02-18 16:07:10|93925.9|93900.9|93909.5|93859.5|93926|93900.9|93908.3|93858.3|67
1645200440000|2022-02-18 16:07:20|93908.9|93858.9|93917.9|93867.9|93917.9|93867.9|93907.7|93857.7|57
1645200450000|2022-02-18 16:07:30|93922.1|93872.1|93948.4|93898.4|93948.4|93898.4|93909.3|93872.1|74
1645200460000|2022-02-18 16:07:40|93949.8|93899.8|93970.1|93920.1|93970.1|93929.8|93936.2|93887.2|74
1645200470000|2022-02-18 16:07:50|93970.2|93920.2|93965.6|93915.6|93974.1|93927|93952|93911.1|70
1645200480000|2022-02-18 16:08:00|93966.2|93916.2|93982.9|93932.9|93983.3|93933.3|93957.8|93907.8|71
1645200490000|2022-02-18 16:08:10|93982.2|93932.2|93988|93938|93994.4|93950.3|93973.7|93928.9|72
1645200500000|2022-02-18 16:08:20|93988.2|93938.2|94015.2|93965.2|94020.4|93977.1|93987|93937|72
1645200510000|2022-02-18 16:08:30|94013.6|93963.6|94003.2|93953.2|94018.1|93968.1|93980.7|93930.7|75
1645200520000|2022-02-18 16:08:40|94003.6|93953.6|94014.5|93964.5|94019.5|93969.5|93999.4|93949.4|70
1645200530000|2022-02-18 16:08:50|94012.8|93962.8|94001.8|93951.8|94014.4|93964.4|93999|93949|75
1645200540000|2022-02-18 16:09:00|94002.8|93952.8|94016.5|93966.5|94021.1|93983.4|93993.2|93943.2|72
1645200550000|2022-02-18 16:09:10|94016.3|93966.3|94064.5|94014.5|94065.5|94015.5|94010.8|93960.8|70
1645200560000|2022-02-18 16:09:20|94065|94015|94043.5|93993.5|94067.3|94017.3|94043.1|93993.1|73
1645200570000|2022-02-18 16:09:30|94042.5|93992.5|94028.9|93978.9|94049.1|93999.1|94023.1|93973.1|70
1645200580000|2022-02-18 16:09:40|94029|93979|94044.3|93994.3|94045.2|93995.2|94027.9|93977.9|70
1645200590000|2022-02-18 16:09:50|94044.5|93994.5|94058.9|94008.9|94061.4|94011.4|94038.4|93988.4|74
1645200600000|2022-02-18 16:10:00|94061.4|94011.4|94054.4|94004.4|94061.7|94011.7|94048.6|93998.6|71
1645200610000|2022-02-18 16:10:10|94053.3|94003.3|94037.4|93987.4|94054.9|94004.9|94029.5|93979.5|77
1645200620000|2022-02-18 16:10:20|94035.3|93985.3|94033|93983|94041|93991|94029.6|93979.6|72
1645200630000|2022-02-18 16:10:30|94031.6|93981.6|94037.3|93987.3|94037.3|93987.3|94028.1|93978.1|67
1645200640000|2022-02-18 16:10:40|94036.3|93986.3|94053.8|94003.8|94056.1|94006.1|94036.3|93986.3|73
1645200650000|2022-02-18 16:10:50|94054.4|94004.4|94038.9|93988.9|94058.7|94008.7|94038.8|93988.8|70
1645200660000|2022-02-18 16:11:00|94038.6|93988.6|94021.7|93971.7|94040|93990|94021.5|93971.5|67
1645200670000|2022-02-18 16:11:10|94020.6|93970.6|94029.9|93979.9|94030.4|93980.4|94014.3|93964.3|64
1645200680000|2022-02-18 16:11:20|94029.6|93979.6|94007.5|93982.5|94029.6|93985.5|94001.3|93964.7|69
1645200690000|2022-02-18 16:11:30|94007.6|93982.6|93963.6|93913.6|94015.2|93982.7|93961.9|93913.6|76
1645200700000|2022-02-18 16:11:40|93959.9|93909.9|93941.1|93891.1|93960.4|93910.4|93932.8|93882.8|76
1645200710000|2022-02-18 16:11:50|93941|93891|93959.8|93909.8|93960.4|93910.4|93940|93890|71
1645200720000|2022-02-18 16:12:00|93960.4|93910.4|93958.3|93908.3|93964.2|93914.2|93955.4|93905.4|69
1645200730000|2022-02-18 16:12:10|93960.3|93910.3|93962.3|93912.3|93963.8|93913.8|93957.6|93907.6|63
1645200740000|2022-02-18 16:12:20|93961.2|93911.2|93935.7|93885.7|93961.5|93913.6|93934.9|93884.9|75
1645200750000|2022-02-18 16:12:30|93936|93886|93897.3|93847.3|93937.4|93895.1|93894.1|93835.5|65
1645200760000|2022-02-18 16:12:40|93897.5|93847.5|93888.3|93838.3|93898.2|93848.2|93885.7|93835.7|61
1645200770000|2022-02-18 16:12:50|93887.6|93837.6|93845.2|93795.2|93887.6|93837.6|93842.7|93792.7|71
1645200780000|2022-02-18 16:13:00|93845.1|93795.1|93857.7|93807.7|93858.8|93808.8|93845.1|93795.1|65
1645200790000|2022-02-18 16:13:10|93856.3|93806.3|93854.1|93804.1|93860.9|93810.9|93854.1|93804.1|51
1645200800000|2022-02-18 16:13:20|93852.8|93802.8|93871.9|93821.9|93880.2|93830.2|93852.8|93802.8|69
1645200810000|2022-02-18 16:13:30|93871.3|93821.3|93850.1|93800.1|93871.3|93825.2|93845.8|93783.5|69
1645200820000|2022-02-18 16:13:40|93850.2|93800.2|93875.9|93825.9|93875.9|93833|93848.2|93800.2|63
1645200830000|2022-02-18 16:13:50|93877.7|93827.7|93892.3|93842.3|93893.7|93843.7|93876.5|93826.5|62
1645200840000|2022-02-18 16:14:00|93893.2|93843.2|93897.3|93847.3|93899|93849|93892.3|93842.3|56
1645200850000|2022-02-18 16:14:10|93897|93847|93904.8|93854.8|93911.1|93861.1|93897|93847|64
1645200860000|2022-02-18 16:14:20|93903.9|93853.9|93901.3|93851.3|93911.9|93874|93896.6|93851.3|59
1645200870000|2022-02-18 16:14:30|93901.5|93851.5|93904.2|93854.2|93904.7|93854.7|93900.1|93850.1|51
1645200880000|2022-02-18 16:14:40|93903.6|93853.6|93903.8|93878.8|93908.1|93878.8|93892.6|93853.4|68
1645200890000|2022-02-18 16:14:50|93905.9|93880.9|93905.2|93880.2|93921.8|93884.6|93904|93866.8|57
1645200900000|2022-02-18 16:15:00|93905.1|93880.1|93900.1|93850.1|93915.9|93880.6|93898.5|93849.7|65
1645200910000|2022-02-18 16:15:10|93900.4|93850.4|93918.3|93868.3|93920.7|93870.7|93900.4|93850.4|58
1645200920000|2022-02-18 16:15:20|93918.4|93868.4|93913|93863|93924.3|93874.3|93907.6|93857.6|59
1645200930000|2022-02-18 16:15:30|93913.6|93863.6|93914.7|93864.7|93918.2|93868.2|93913.6|93863.6|45
1645200940000|2022-02-18 16:15:40|93915|93865|93927.1|93877.1|93928.7|93878.7|93909.2|93859.2|61
1645200950000|2022-02-18 16:15:50|93924.6|93874.6|93923|93873|93927.7|93877.7|93922.9|93872.9|59
1645200960000|2022-02-18 16:16:00|93922.8|93872.8|93881.9|93831.9|93925.3|93875.3|93879.1|93795.7|66
1645200970000|2022-02-18 16:16:10|93881.8|93831.8|93880|93830|93883.9|93833.9|93877.9|93827.9|45
1645200980000|2022-02-18 16:16:20|93880.1|93830.1|93935|93855|93943.6|93866.7|93880|93830|58
1645200990000|2022-02-18 16:16:30|93935.4|93851.7|93912.3|93862.3|93935.8|93865.3|93906.4|93844.5|65
1645201000000|2022-02-18 16:16:40|93910.6|93860.6|93928.9|93878.9|93929.7|93879.7|93909.8|93859.8|56
1645201010000|2022-02-18 16:16:50|93928.7|93878.7|93922.7|93872.7|93929.1|93879.1|93922.7|93872.7|51
1645201020000|2022-02-18 16:17:00|93922.8|93872.8|93920.6|93870.6|93926.5|93876.5|93916.6|93866.6|50
1645201030000|2022-02-18 16:17:10|93918.8|93868.8|93929|93879|93935.6|93885.6|93918.4|93868.4|60
1645201040000|2022-02-18 16:17:20|93930.1|93880.1|93930.4|93880.4|93940.6|93890.6|93928.7|93878.7|63
1645201050000|2022-02-18 16:17:30|93930|93880|93908.6|93883.6|93934.6|93886.3|93908.6|93870.8|49
1645201060000|2022-02-18 16:17:40|93908.3|93883.3|93904.2|93879.2|93923.6|93884.8|93901.6|93863.8|62
1645201070000|2022-02-18 16:17:50|93904.4|93879.4|93909.9|93859.9|93916.7|93882.1|93904.1|93859.9|65
1645201080000|2022-02-18 16:18:00|93909.6|93859.6|93883.1|93833.1|93909.6|93870.1|93872.3|93833.1|69
1645201090000|2022-02-18 16:18:10|93882.3|93832.3|93877.3|93827.3|93886.2|93844.7|93868|93827.3|63
1645201100000|2022-02-18 16:18:20|93877.5|93827.5|93872.9|93822.9|93881.7|93831.7|93864.4|93814.4|62
1645201110000|2022-02-18 16:18:30|93872.4|93822.4|93870.7|93820.7|93877.2|93827.2|93866.2|93816.2|67
1645201120000|2022-02-18 16:18:40|93870.8|93820.8|93864.8|93839.8|93879.1|93840.2|93864.6|93819.7|48
1645201130000|2022-02-18 16:18:50|93865.3|93840.3|93869.5|93819.5|93880.2|93841.5|93864.4|93819.5|56
1645201140000|2022-02-18 16:19:00|93869.9|93819.9|93859.9|93834.9|93872.7|93835.6|93858.6|93819.1|48
1645201150000|2022-02-18 16:19:10|93861|93836|93888.9|93838.9|93888.9|93853.1|93860.8|93824.9|58
1645201160000|2022-02-18 16:19:20|93889.5|93839.5|93889.7|93839.7|93892|93842|93887.7|93837.7|54
1645201170000|2022-02-18 16:19:30|93889.6|93839.6|93880.3|93830.3|93890.6|93840.6|93878.4|93828.4|52
1645201180000|2022-02-18 16:19:40|93880.5|93830.5|93879|93829|93880.7|93830.7|93877.4|93827.4|53
1645201190000|2022-02-18 16:19:50|93878.7|93828.7|93877.7|93827.7|93881.6|93831.6|93877.1|93827.1|60
1645201200000|2022-02-18 16:20:00|93877.6|93827.6|93878.2|93828.2|93880.7|93830.7|93876.5|93826.5|55
1645201210000|2022-02-18 16:20:10|93877.6|93827.6|93862.7|93837.7|93888.1|93849.2|93861.7|93824.6|65
1645201220000|2022-02-18 16:20:20|93862.3|93837.3|93870.4|93820.4|93875|93837.3|93862.3|93820|56
1645201230000|2022-02-18 16:20:30|93870.2|93820.2|93857.3|93807.3|93870.6|93822.6|93847.6|93804.6|53
1645201240000|2022-02-18 16:20:40|93857.7|93807.7|93810.2|93760.2|93861.8|93815.4|93802|93752|75
1645201250000|2022-02-18 16:20:50|93811|93761|93787.8|93737.8|93811.6|93768.1|93772.1|93734.6|65
1645201260000|2022-02-18 16:21:00|93775.7|93750.7|93793.9|93743.9|93798.4|93760.7|93771.5|93734.5|65
1645201270000|2022-02-18 16:21:10|93793.8|93743.8|93770.5|93745.5|93794.6|93751|93766.5|93727.9|60
1645201280000|2022-02-18 16:21:20|93770.1|93745.1|93787.2|93737.2|93792.4|93755.4|93770.1|93732.8|62
1645201290000|2022-02-18 16:21:30|93786.8|93736.8|93788.9|93738.9|93792.6|93755.4|93774.7|93736.8|53
1645201300000|2022-02-18 16:21:40|93788.6|93738.6|93783.3|93758.3|93789.1|93758.3|93763.9|93723.8|58
1645201310000|2022-02-18 16:21:50|93782.8|93757.8|93775.2|93725.2|93796.3|93757.8|93764.2|93725.2|48
1645201320000|2022-02-18 16:22:00|93774.4|93724.4|93781|93756|93795.9|93759.5|93765.1|93723.3|52
1645201330000|2022-02-18 16:22:10|93794.5|93744.5|93792.9|93767.9|93807|93770.3|93776.6|93739.4|58
1645201340000|2022-02-18 16:22:20|93792.8|93767.8|93793.7|93768.7|93806|93769|93792.7|93753.3|35
1645201350000|2022-02-18 16:22:30|93794|93769|93796.5|93746.5|93809.8|93774.6|93763.9|93725.1|52
1645201360000|2022-02-18 16:22:40|93796.7|93746.7|93805.7|93755.7|93809.6|93766.6|93790.8|93746.7|66
1645201370000|2022-02-18 16:22:50|93807|93757|93787.9|93737.9|93810.1|93760.1|93775.4|93737.9|60
1645201380000|2022-02-18 16:23:00|93782|93732|93792.9|93742.9|93793.4|93753.4|93769.5|93732|58
1645201390000|2022-02-18 16:23:10|93792.7|93742.7|93783.8|93733.8|93794|93756.3|93780.9|93733|54
1645201400000|2022-02-18 16:23:20|93784.3|93734.3|93767.5|93717.5|93784.3|93734.8|93745.4|93700.2|64
1645201410000|2022-02-18 16:23:30|93767.1|93717.1|93783.2|93733.2|93785.2|93747|93760.7|93716.8|62
1645201420000|2022-02-18 16:23:40|93782.1|93732.1|93784.5|93734.5|93788.9|93738.9|93779.9|93729.9|54
1645201430000|2022-02-18 16:23:50|93784.7|93734.7|93765.1|93740.1|93785.6|93740.9|93765.1|93729.2|44
1645201440000|2022-02-18 16:24:00|93765.6|93740.6|93764.2|93714.2|93769|93740.6|93749.8|93710.7|62
1645201450000|2022-02-18 16:24:10|93764.1|93714.1|93761.3|93711.3|93765.8|93715.8|93758.9|93708.9|62
1645201460000|2022-02-18 16:24:20|93761|93711|93764.4|93714.4|93770.2|93729.7|93750.9|93710.3|61
1645201470000|2022-02-18 16:24:30|93764.6|93714.6|93766.3|93716.3|93766.4|93716.4|93763.8|93713.8|36
1645201480000|2022-02-18 16:24:40|93765.8|93715.8|93765.1|93715.1|93765.8|93715.8|93764|93714|35
1645201490000|2022-02-18 16:24:50|93764.2|93714.2|93762.1|93712.1|93770.7|93731|93750.7|93712.1|37
1645201500000|2022-02-18 16:25:00|93762.2|93712.2|93739.5|93714.5|93762.2|93724.9|93739.5|93703.1|34
1645201510000|2022-02-18 16:25:10|93739.7|93714.7|93737.5|93687.5|93751.8|93716.7|93732.4|93687.2|40
1645201520000|2022-02-18 16:25:20|93737.3|93687.3|93703.4|93678.4|93737.3|93699.4|93702.1|93664.9|66
1645201530000|2022-02-18 16:25:30|93702.8|93677.8|93703|93678|93722.6|93684.6|93702.8|93664.9|52
1645201540000|2022-02-18 16:25:40|93701.5|93676.5|93701.5|93651.5|93741.3|93676.5|93695.6|93625.3|74
1645201550000|2022-02-18 16:25:50|93701.6|93651.6|93710.3|93660.3|93716.6|93666.6|93701.3|93651.3|54
1645201560000|2022-02-18 16:26:00|93710.4|93660.4|93700.9|93675.9|93718.8|93679.8|93699|93659.9|56
1645201570000|2022-02-18 16:26:10|93700.4|93675.4|93712.9|93662.9|93715|93677.8|93697.7|93662.6|45
1645201580000|2022-02-18 16:26:20|93710.1|93660.1|93743.2|93693.2|93751.6|93701.6|93697.6|93660.1|61
1645201590000|2022-02-18 16:26:30|93742.2|93692.2|93757.7|93707.7|93760.9|93723.1|93740.7|93690.7|61
1645201600000|2022-02-18 16:26:40|93757.4|93707.4|93745.8|93695.8|93757.4|93716.9|93731.4|93695.1|46
1645201610000|2022-02-18 16:26:50|93746.3|93696.3|93728.6|93703.6|93748|93710|93728.6|93691.7|58
1645201620000|2022-02-18 16:27:00|93729.5|93704.5|93733.6|93708.6|93733.6|93708.6|93729.3|93704.3|48
1645201630000|2022-02-18 16:27:10|93733.4|93708.4|93744.2|93694.2|93749.2|93709.9|93731.8|93693.9|46
1645201640000|2022-02-18 16:27:20|93743.9|93693.9|93730.7|93705.7|93753.3|93715.1|93730.7|93691.8|52
1645201650000|2022-02-18 16:27:30|93730.4|93705.4|93740.8|93690.8|93743.6|93706.9|93729.6|93689.9|43
1645201660000|2022-02-18 16:27:40|93740|93690|93729|93704|93740.2|93705.1|93725.2|93686.3|39
1645201670000|2022-02-18 16:27:50|93728.9|93703.9|93723.1|93698.1|93738.6|93704|93723|93685.7|58
1645201680000|2022-02-18 16:28:00|93723.3|93698.3|93724.6|93699.6|93739|93700.2|93719.7|93689|52
1645201690000|2022-02-18 16:28:10|93724.3|93699.3|93718.5|93693.5|93733.5|93699.3|93714.5|93680.4|52
1645201700000|2022-02-18 16:28:20|93718.7|93693.7|93717.9|93692.9|93719.8|93694.8|93716|93691|37
1645201710000|2022-02-18 16:28:30|93718.2|93693.2|93718.6|93693.6|93718.8|93693.8|93714|93689|48
1645201720000|2022-02-18 16:28:40|93718.9|93693.9|93719.8|93694.8|93726.7|93701.7|93718.2|93693.2|59
1645201730000|2022-02-18 16:28:50|93719.5|93694.5|93725.6|93700.6|93725.6|93700.6|93719.5|93694.5|53
1645201740000|2022-02-18 16:29:00|93725.7|93700.7|93721.4|93696.4|93728.7|93701|93715.9|93678.7|56
1645201750000|2022-02-18 16:29:10|93721.5|93696.5|93732.7|93707.7|93740.7|93707.7|93716.1|93684.6|62
1645201760000|2022-02-18 16:29:20|93735.1|93710.1|93788.8|93738.8|93794.3|93759.1|93732.8|93704.1|69
1645201770000|2022-02-18 16:29:30|93788.6|93738.6|93771.8|93721.8|93794.9|93744.9|93768.5|93703.3|73
1645201780000|2022-02-18 16:29:40|93771.5|93721.5|93739.4|93689.4|93771.5|93721.5|93739.4|93689.4|76
1645201790000|2022-02-18 16:29:50|93742.2|93692.2|93725.5|93675.5|93749.6|93694|93718.7|93624.3|74
1645201800000|2022-02-18 16:30:00|93726.2|93676.2|93767.3|93717.3|93780.4|93719.5|93726.2|93676.2|66
1645201810000|2022-02-18 16:30:10|93767.5|93717.5|93777.1|93727.1|93779.4|93729.4|93765|93715|70
1645201820000|2022-02-18 16:30:20|93778.4|93728.4|93782.6|93732.6|93783.7|93733.7|93776.3|93726.3|64
1645201830000|2022-02-18 16:30:30|93783|93733|93803.7|93753.7|93803.7|93753.7|93781.8|93731.8|68
1645201840000|2022-02-18 16:30:40|93803.3|93753.3|93791.2|93741.2|93803.3|93753.3|93790.3|93740.3|65
1645201850000|2022-02-18 16:30:50|93791.1|93741.1|93802.2|93752.2|93802.6|93752.6|93790.5|93740.5|55
1645201860000|2022-02-18 16:31:00|93802.8|93752.8|93809.7|93759.7|93809.7|93759.7|93800.4|93750.4|60
1645201870000|2022-02-18 16:31:10|93809.3|93759.3|93733.3|93683.3|93810.3|93760.3|93733.3|93683.3|72
1645201880000|2022-02-18 16:31:20|93733.4|93683.4|93711.4|93661.4|93734.8|93684.8|93706.3|93656.3|72
1645201890000|2022-02-18 16:31:30|93712.3|93662.3|93716.5|93666.5|93717.4|93667.4|93708.6|93658.6|57
1645201900000|2022-02-18 16:31:40|93716.4|93666.4|93729.3|93679.3|93730.4|93680.4|93716.4|93666.4|65
1645201910000|2022-02-18 16:31:50|93729.2|93679.2|93719.7|93669.7|93759.3|93693.9|93718.5|93668.5|67
1645201920000|2022-02-18 16:32:00|93719.2|93669.2|93720.5|93670.5|93727.8|93687.2|93712.2|93669.2|56
1645201930000|2022-02-18 16:32:10|93720.7|93670.7|93711|93661|93720.7|93670.7|93710.2|93660.2|50
1645201940000|2022-02-18 16:32:20|93711.2|93661.2|93715.9|93665.9|93719.6|93678.6|93693.5|93656.4|60
1645201950000|2022-02-18 16:32:30|93714.3|93664.3|93719.1|93669.1|93719.8|93669.8|93712.6|93662.6|50
1645201960000|2022-02-18 16:32:40|93719.3|93669.3|93729.5|93679.5|93733.5|93683.5|93719|93669|57
1645201970000|2022-02-18 16:32:50|93730.2|93680.2|93741.8|93691.8|93741.8|93691.8|93730.2|93680.2|61
1645201980000|2022-02-18 16:33:00|93739.7|93689.7|93754|93650.5|93832|93760.3|93736.6|93650.5|78
1645201990000|2022-02-18 16:33:10|93749.7|93658.4|93763.6|93713.6|93791.3|93718.2|93737.4|93647.6|72
1645202000000|2022-02-18 16:33:20|93763.1|93713.1|93782.6|93732.6|93785.4|93732.6|93763.1|93706.7|72
1645202010000|2022-02-18 16:33:30|93782.2|93732.2|93787.2|93737.2|93787.2|93737.2|93769.6|93719.6|62
1645202020000|2022-02-18 16:33:40|93786.9|93736.9|93789.5|93739.5|93790.8|93752.1|93777.1|93736.5|49
1645202030000|2022-02-18 16:33:50|93789.9|93739.9|93795.1|93745.1|93800|93750|93787.9|93737.9|55
1645202040000|2022-02-18 16:34:00|93794.9|93744.9|93794.2|93744.2|93799.4|93749.4|93793.5|93743.5|46
1645202050000|2022-02-18 16:34:10|93793.4|93743.4|93764.6|93714.6|93837.1|93758.3|93764.6|93657.9|61
1645202060000|2022-02-18 16:34:20|93770.7|93691.6|93728.8|93646.6|93786.6|93698.7|93713.7|93605.6|78
1645202070000|2022-02-18 16:34:30|93730.2|93633.3|93797.4|93705.1|93802.3|93715.5|93704.4|93609.8|79
1645202080000|2022-02-18 16:34:40|93796.5|93707.1|93810.8|93696.9|93810.8|93710.6|93719.6|93633.5|78
1645202090000|2022-02-18 16:34:50|93803.8|93713.4|93780.3|93707.8|93827.6|93722.4|93779|93690.3|72
1645202100000|2022-02-18 16:35:00|93781|93708.6|93782.3|93710.3|93788.6|93722.7|93766.8|93706.7|68
1645202110000|2022-02-18 16:35:10|93771.4|93721.4|93773.5|93723.5|93787.1|93724.7|93770.6|93709.8|46
1645202120000|2022-02-18 16:35:20|93773|93723|93792.3|93720.9|93800.2|93732.5|93768|93708.5|61
1645202130000|2022-02-18 16:35:30|93782.5|93732.5|93763.3|93713.3|93794.8|93733.3|93761.8|93700.9|62
1645202140000|2022-02-18 16:35:40|93774|93701.8|93794.5|93724.1|93808.6|93740.9|93762.5|93701.8|60
1645202150000|2022-02-18 16:35:50|93795.1|93723.9|93770.7|93720.7|93795.1|93734.4|93769.1|93719.1|60
1645202160000|2022-02-18 16:36:00|93769.1|93719.1|93763.8|93713.8|93779|93720.7|93761.1|93700.7|59
1645202170000|2022-02-18 16:36:10|93764.1|93714.1|93763|93713|93779.4|93717.9|93761.4|93702.6|51
1645202180000|2022-02-18 16:36:20|93762.7|93712.7|93759.6|93709.6|93762.9|93712.9|93759.1|93709.1|39
1645202190000|2022-02-18 16:36:30|93759.9|93709.9|93771.1|93721.1|93771.6|93721.6|93759.9|93709.9|49
1645202200000|2022-02-18 16:36:40|93770.8|93720.8|93770.7|93720.7|93771.7|93721.7|93768.1|93718.1|50
1645202210000|2022-02-18 16:36:50|93770.8|93720.8|93789.5|93739.5|93805.1|93744.9|93767.9|93717.9|43
1645202220000|2022-02-18 16:37:00|93789.4|93739.4|93792.3|93742.3|93793.2|93743.2|93787.5|93737.5|44
1645202230000|2022-02-18 16:37:10|93792.7|93742.7|93794.5|93744.5|93794.5|93744.5|93789.8|93739.8|35
1645202240000|2022-02-18 16:37:20|93794.7|93744.7|93803.8|93753.8|93819.9|93758.6|93786.3|93733.6|64
1645202250000|2022-02-18 16:37:30|93803.5|93753.5|93824.7|93774.7|93839.2|93780.8|93802.7|93748.6|73
1645202260000|2022-02-18 16:37:40|93823.2|93773.2|93823.2|93773.2|93830.1|93780.1|93816.1|93766.1|59
1645202270000|2022-02-18 16:37:50|93823.3|93773.3|93792.1|93742.1|93826.6|93776.6|93792.1|93742.1|59
1645202280000|2022-02-18 16:38:00|93791.4|93741.4|93780.4|93730.4|93791.9|93741.9|93778.8|93728.8|63
1645202290000|2022-02-18 16:38:10|93780.7|93730.7|93788.9|93738.9|93789.7|93739.7|93779.8|93729.8|53
1645202300000|2022-02-18 16:38:20|93788.8|93738.8|93789.4|93739.4|93793.5|93743.5|93788.5|93738.5|59
1645202310000|2022-02-18 16:38:30|93790|93740|93805|93755|93805.3|93755.3|93789.9|93739.9|54
1645202320000|2022-02-18 16:38:40|93804.9|93754.9|93802.1|93752.1|93807.5|93757.5|93800.7|93750.7|52
1645202330000|2022-02-18 16:38:50|93800.8|93750.8|93808|93758|93808|93758|93800.8|93750.8|54
1645202340000|2022-02-18 16:39:00|93808.5|93758.5|93797.9|93772.9|93810.8|93772.9|93795.4|93756.5|47
1645202350000|2022-02-18 16:39:10|93798.1|93773.1|93797.5|93772.5|93798.1|93773.1|93796.5|93771.5|22
1645202360000|2022-02-18 16:39:20|93797.7|93772.7|93814|93789|93821.3|93789.5|93797.4|93769.4|55
1645202370000|2022-02-18 16:39:30|93813.8|93788.8|93810.3|93785.3|93813.9|93788.9|93808.8|93783.8|37
1645202380000|2022-02-18 16:39:40|93810.5|93785.5|93848.5|93798.5|93848.8|93803.6|93809.3|93784.3|38
1645202390000|2022-02-18 16:39:50|93856.1|93806.1|93866.5|93816.5|93868.8|93818.8|93856.1|93806.1|75
1645202400000|2022-02-18 16:40:00|93865.9|93815.9|93864.4|93814.4|93868.1|93818.1|93863.5|93813.5|55
1645202410000|2022-02-18 16:40:10|93864.5|93814.5|93869.7|93819.7|93870.2|93820.2|93863.7|93813.7|43
1645202420000|2022-02-18 16:40:20|93870|93820|93862.7|93812.7|93870|93820|93861.8|93811.8|41
1645202430000|2022-02-18 16:40:30|93862.4|93812.4|93863|93813|93863.8|93813.8|93860.5|93810.5|54
1645202440000|2022-02-18 16:40:40|93862.9|93812.9|93850.5|93825.5|93864|93828|93848.4|93812.4|40
1645202450000|2022-02-18 16:40:50|93850.3|93825.3|93857.3|93832.3|93869.4|93833.1|93850.3|93815.9|52
1645202460000|2022-02-18 16:41:00|93857.2|93832.2|93854.4|93829.4|93873.3|93840.5|93853.4|93821.3|54
1645202470000|2022-02-18 16:41:10|93853.7|93828.7|93848.6|93823.6|93863.8|93829.2|93846.1|93813.8|59
1645202480000|2022-02-18 16:41:20|93849.2|93824.2|93849.1|93824.1|93850.1|93825.1|93847.5|93822.5|50
1645202490000|2022-02-18 16:41:30|93849.3|93824.3|93857.2|93832.2|93857.2|93832.2|93849.3|93824.3|45
1645202500000|2022-02-18 16:41:40|93861.1|93836.1|93856.2|93831.2|93875.3|93837.9|93856|93825.3|53
1645202510000|2022-02-18 16:41:50|93856.3|93831.3|93855.7|93830.7|93856.7|93831.7|93855.5|93830.5|31
1645202520000|2022-02-18 16:42:00|93855.5|93830.5|93851.7|93826.7|93858.3|93833.3|93850.7|93825.7|47
1645202530000|2022-02-18 16:42:10|93851.6|93826.6|93870.6|93820.6|93870.6|93831|93849.6|93815.2|55
1645202540000|2022-02-18 16:42:20|93870.8|93820.8|93855.4|93830.4|93870.8|93832.8|93853.5|93817.9|48
1645202550000|2022-02-18 16:42:30|93855.3|93830.3|93854.3|93804.3|93870.7|93831.9|93839.4|93803.1|54
1645202560000|2022-02-18 16:42:40|93853.5|93803.5|93864.9|93814.9|93891.3|93831.4|93841.9|93803.1|57
1645202570000|2022-02-18 16:42:50|93865.5|93815.5|93849|93824|93866.8|93824.9|93848.2|93809.5|51
1645202580000|2022-02-18 16:43:00|93850.1|93825.1|93866.1|93816.1|93867|93825.6|93849.2|93808.7|69
1645202590000|2022-02-18 16:43:10|93867.1|93817.1|93861|93811|93867.1|93817.1|93859.8|93809.8|62
1645202600000|2022-02-18 16:43:20|93855.3|93805.3|93853.7|93803.7|93857.6|93810.9|93831.7|93795|68
1645202610000|2022-02-18 16:43:30|93853.2|93803.2|93875.9|93825.9|93876|93830.5|93841.1|93803.2|66
1645202620000|2022-02-18 16:43:40|93875.7|93825.7|93865.7|93840.7|93877.7|93840.7|93863.7|93824.4|34
1645202630000|2022-02-18 16:43:50|93865.3|93840.3|93871.9|93846.9|93883.3|93847|93865.3|93828.5|36
1645202640000|2022-02-18 16:44:00|93871.8|93846.8|93887.6|93837.6|93888.9|93854|93871.6|93836.2|47
1645202650000|2022-02-18 16:44:10|93887.5|93837.5|93873.5|93848.5|93887.5|93849.7|93872.8|93835.9|35
1645202660000|2022-02-18 16:44:20|93873.6|93848.6|93869.8|93844.8|93880.3|93849|93863.1|93829|42
1645202670000|2022-02-18 16:44:30|93871.6|93846.6|93878.2|93853.2|93890.8|93853.2|93870.8|93839.3|51
1645202680000|2022-02-18 16:44:40|93878.8|93853.8|93872.5|93847.5|93887.7|93854.6|93871.9|93837.3|57
1645202690000|2022-02-18 16:44:50|93872.4|93847.4|93865.7|93840.7|93873|93848|93865.4|93840.4|47
1645202700000|2022-02-18 16:45:00|93866.2|93841.2|93863.4|93838.4|93866.3|93841.3|93860.9|93835.9|48
1645202710000|2022-02-18 16:45:10|93863.9|93838.9|93865.8|93840.8|93878.8|93843.5|93860.3|93828.8|44
1645202720000|2022-02-18 16:45:20|93865.6|93840.6|93863.8|93838.8|93866.5|93841.5|93863|93838|36
1645202730000|2022-02-18 16:45:30|93865.2|93840.2|93861.4|93836.4|93865.3|93840.3|93861.2|93836.2|42
1645202740000|2022-02-18 16:45:40|93860.4|93835.4|93858.7|93833.7|93862.8|93837.8|93857.5|93832.5|52
1645202750000|2022-02-18 16:45:50|93858.4|93833.4|93861.8|93836.8|93864.1|93839.1|93857.8|93832.8|52
1645202760000|2022-02-18 16:46:00|93862.4|93837.4|93858.4|93833.4|93862.4|93837.4|93856.2|93831.2|40
1645202770000|2022-02-18 16:46:10|93858.5|93833.5|93882|93857|93891.5|93858.6|93858.5|93833.5|58
1645202780000|2022-02-18 16:46:20|93883.8|93858.8|93883.8|93858.8|93896.5|93862.3|93881.1|93843.9|66
1645202790000|2022-02-18 16:46:30|93883.6|93858.6|93903.7|93878.7|93918.4|93883.1|93882.6|93850.3|70
1645202800000|2022-02-18 16:46:40|93905.5|93880.5|93901.8|93876.8|93908.1|93883.1|93901.8|93876.8|62
1645202810000|2022-02-18 16:46:50|93901.7|93876.7|93897.4|93872.4|93902|93877|93897.2|93872.2|52
1645202820000|2022-02-18 16:47:00|93897.5|93872.5|93896.5|93871.5|93908.8|93872.5|93889.6|93858.8|60
1645202830000|2022-02-18 16:47:10|93896.7|93871.7|93896.2|93871.2|93899.5|93874.5|93892.5|93867.5|56
1645202840000|2022-02-18 16:47:20|93895.6|93870.6|93892.2|93867.2|93896.9|93871.9|93889.1|93864.1|55
1645202850000|2022-02-18 16:47:30|93892.3|93867.3|93886.2|93861.2|93892.3|93867.3|93886.2|93861.2|49
1645202860000|2022-02-18 16:47:40|93885.2|93860.2|93880.7|93855.7|93886.4|93861.4|93880.2|93855.2|45
1645202870000|2022-02-18 16:47:50|93878.9|93853.9|93884.3|93859.3|93884.3|93859.3|93878.4|93853.4|38
1645202880000|2022-02-18 16:48:00|93883.6|93858.6|93880.8|93855.8|93883.9|93858.9|93877.8|93852.8|48
1645202890000|2022-02-18 16:48:10|93881.1|93856.1|93889.5|93864.5|93891.1|93866.1|93879.4|93854.4|57
1645202900000|2022-02-18 16:48:20|93889.4|93864.4|93903.4|93878.4|93903.4|93878.4|93889.4|93851|59
1645202910000|2022-02-18 16:48:30|93903.3|93878.3|93911.4|93886.4|93912.4|93887.4|93901.8|93876.8|60
1645202920000|2022-02-18 16:48:40|93910.6|93885.6|93906.9|93881.9|93912.3|93887.3|93902.2|93877.2|61
1645202930000|2022-02-18 16:48:50|93908|93883|93899.8|93874.8|93925.7|93884.2|93897.7|93861.4|67
1645202940000|2022-02-18 16:49:00|93899.7|93874.7|93914.6|93864.6|93922.6|93885.5|93899.1|93864|71
1645202950000|2022-02-18 16:49:10|93915.4|93865.4|93897.2|93872.2|93918.1|93872.9|93894|93859.3|63
1645202960000|2022-02-18 16:49:20|93897.5|93872.5|93895.1|93870.1|93909.4|93873|93894.6|93858.9|65
1645202970000|2022-02-18 16:49:30|93893.1|93868.1|93901|93876|93912.9|93876|93891.1|93862.4|62
1645202980000|2022-02-18 16:49:40|93901.1|93876.1|93906.4|93881.4|93908.3|93883.3|93901.1|93876.1|50
1645202990000|2022-02-18 16:49:50|93906.8|93881.8|93911.6|93861.6|93917.1|93885.5|93896.7|93859|57
1645203000000|2022-02-18 16:50:00|93912.1|93862.1|93904.7|93879.7|93918.2|93880.1|93901.8|93861.1|56
1645203010000|2022-02-18 16:50:10|93917.1|93867.1|93913.9|93888.9|93921.3|93891.5|93910.5|93866.2|51
1645203020000|2022-02-18 16:50:20|93910.8|93885.8|93924.3|93874.3|93926.4|93888.7|93910.8|93873.8|44
1645203030000|2022-02-18 16:50:30|93924.4|93874.4|93922.4|93872.4|93925.3|93889.5|93908.6|93870.5|44
1645203040000|2022-02-18 16:50:40|93922.1|93872.1|93908.6|93883.6|93922.4|93884.6|93904.5|93871|37
1645203050000|2022-02-18 16:50:50|93908.2|93883.2|93913.2|93888.2|93913.6|93888.6|93907.6|93882.6|55
1645203060000|2022-02-18 16:51:00|93913.3|93888.3|93950.1|93900.1|93950.1|93909.6|93912.9|93887.9|61
1645203070000|2022-02-18 16:51:10|93952.4|93902.4|93906|93881|93952.4|93914.3|93904.9|93875.2|66
1645203080000|2022-02-18 16:51:20|93906.2|93881.2|93904.7|93879.7|93906.2|93881.2|93901.4|93876.4|50
1645203090000|2022-02-18 16:51:30|93904.8|93879.8|93906.2|93881.2|93921.7|93884.6|93904.6|93871|50
1645203100000|2022-02-18 16:51:40|93906|93881|93901.7|93876.7|93914.8|93881.6|93899.7|93862.6|43
1645203110000|2022-02-18 16:51:50|93900.8|93875.8|93914.8|93889.8|93915.2|93890.2|93900.7|93875.7|52
1645203120000|2022-02-18 16:52:00|93915|93890|93916|93891|93930.4|93892.7|93913.1|93880.4|47
1645203130000|2022-02-18 16:52:10|93916.4|93891.4|93947.5|93922.5|93947.5|93922.5|93915.8|93890.8|53
1645203140000|2022-02-18 16:52:20|93945.9|93920.9|93946.3|93921.3|93947.5|93922.5|93942.9|93917.9|49
1645203150000|2022-02-18 16:52:30|93946.6|93921.6|93954.6|93929.6|93954.6|93929.6|93944|93919|60
1645203160000|2022-02-18 16:52:40|93954.4|93929.4|93943.5|93918.5|93954.5|93929.5|93939.2|93914.2|61
1645203170000|2022-02-18 16:52:50|93943.1|93918.1|93943|93918|93944|93919|93940.9|93915.9|50
1645203180000|2022-02-18 16:53:00|93943.3|93918.3|93961.9|93936.9|93961.9|93936.9|93943.3|93918.3|62
1645203190000|2022-02-18 16:53:10|93962.8|93937.8|93967.7|93942.7|93967.7|93942.7|93958.4|93933.4|56
1645203200000|2022-02-18 16:53:20|93967.2|93942.2|93971.2|93946.2|93971.7|93946.7|93959.6|93934.6|66
1645203210000|2022-02-18 16:53:30|93971.4|93946.4|93984.7|93959.7|93992.7|93959.9|93969.4|93939.9|68
1645203220000|2022-02-18 16:53:40|93985.4|93960.4|93982.9|93957.9|94000.1|93963.6|93980.1|93941.8|65
1645203230000|2022-02-18 16:53:50|93984.6|93959.6|93986.1|93961.1|93995.7|93962|93977.7|93945.7|67
1645203240000|2022-02-18 16:54:00|93990.1|93965.1|93992.6|93967.6|94006.6|93968.3|93985.4|93951.6|74
1645203250000|2022-02-18 16:54:10|93992.2|93967.2|93990.3|93965.3|93992.2|93967.2|93985.3|93960.3|53
1645203260000|2022-02-18 16:54:20|93991.3|93966.3|93986.9|93961.9|93993.9|93968.9|93985.7|93960.7|67
1645203270000|2022-02-18 16:54:30|93987.4|93962.4|93990.9|93965.9|93992.2|93967.2|93986.7|93961.7|65
1645203280000|2022-02-18 16:54:40|93992|93967|93987.6|93962.6|93992.7|93967.7|93986.2|93961.2|32
1645203290000|2022-02-18 16:54:50|93988.5|93963.5|93985.2|93960.2|94004.9|93966.7|93981.3|93954.9|56
1645203300000|2022-02-18 16:55:00|93987.8|93962.8|93977.5|93952.5|93992.1|93967.1|93970.8|93936.6|66
1645203310000|2022-02-18 16:55:10|93978.2|93953.2|93973.1|93948.1|93978.2|93953.2|93967.9|93942.9|71
1645203320000|2022-02-18 16:55:20|93971.9|93946.9|93948.4|93923.4|93973.6|93948.6|93946.8|93921.8|68
1645203330000|2022-02-18 16:55:30|93946.3|93921.3|93955.5|93930.5|93958|93933|93943.7|93918.7|65
1645203340000|2022-02-18 16:55:40|93956.2|93931.2|93945.1|93920.1|93960.6|93935.6|93944.5|93919.5|71
1645203350000|2022-02-18 16:55:50|93944.9|93919.9|93915.4|93865.4|93959.6|93922.4|93915.4|93865.4|73
1645203360000|2022-02-18 16:56:00|93917.1|93867.1|93893.6|93843.6|93917.1|93879.9|93888.2|93822.7|63
1645203370000|2022-02-18 16:56:10|93893.9|93843.9|93905.5|93855.5|93905.6|93865.1|93883.4|93842.6|67
1645203380000|2022-02-18 16:56:20|93905.1|93855.1|93926.6|93901.6|93939.2|93901.6|93890.7|93854.1|68
1645203390000|2022-02-18 16:56:30|93926.8|93901.8|93925.8|93900.8|93945|93907.8|93925.8|93888.8|50
1645203400000|2022-02-18 16:56:40|93925.7|93900.7|93924.4|93899.4|93950|93904.6|93924.4|93884.8|49
1645203410000|2022-02-18 16:56:50|93923.1|93898.1|93900.2|93875.2|93938.9|93900.9|93900.2|93866.7|55
1645203420000|2022-02-18 16:57:00|93898.3|93873.3|93906.4|93856.4|93910.4|93873.7|93894.2|93856.2|49
1645203430000|2022-02-18 16:57:10|93906.2|93856.2|93891.6|93866.6|93908.6|93870.3|93891.5|93855.9|40
1645203440000|2022-02-18 16:57:20|93891.5|93866.5|93889.9|93864.9|93903.3|93868.9|93888.4|93851.7|36
1645203450000|2022-02-18 16:57:30|93891.4|93866.4|93909.6|93859.6|93909.6|93872|93891.1|93856.4|39
1645203460000|2022-02-18 16:57:40|93911.1|93861.1|93937.4|93887.4|93945.5|93906.6|93897.2|93861.1|62
1645203470000|2022-02-18 16:57:50|93924.4|93899.4|93921.2|93896.2|93928.7|93903.7|93920.4|93895.4|58
1645203480000|2022-02-18 16:58:00|93922.1|93897.1|93976.7|93951.7|93978.5|93951.7|93922.1|93895.9|70
1645203490000|2022-02-18 16:58:10|93976.4|93951.4|93986|93961|94000.2|93964.9|93976.4|93939.5|72
1645203500000|2022-02-18 16:58:20|93988.4|93963.4|93970.8|93920.8|93988.4|93963.4|93958.4|93920|65
1645203510000|2022-02-18 16:58:30|93957|93932|93968.5|93943.5|93970.3|93945.3|93956.1|93931.1|45
1645203520000|2022-02-18 16:58:40|93968.6|93943.6|93984.3|93934.3|93988.2|93943.8|93964.8|93929.8|42
1645203530000|2022-02-18 16:58:50|93975.1|93950.1|93967.2|93942.2|93982.5|93950.1|93965.4|93927.1|41
1645203540000|2022-02-18 16:59:00|93980.2|93930.2|93982.8|93957.8|93993.9|93957.8|93973.5|93930.2|39
1645203550000|2022-02-18 16:59:10|93981.3|93956.3|93969.6|93919.6|93995|93957.8|93958.9|93916.7|51
1645203560000|2022-02-18 16:59:20|93970|93920|93965.5|93915.5|93972.1|93931.9|93955.7|93910.8|48
1645203570000|2022-02-18 16:59:30|93966.1|93916.1|93967.3|93917.3|93969.6|93919.6|93963.8|93913.8|49
1645203580000|2022-02-18 16:59:40|93967.5|93917.5|93950.5|93900.5|93967.6|93917.6|93950.5|93900.5|53
1645203590000|2022-02-18 16:59:50|93950.8|93900.8|93955.8|93905.8|93956.7|93906.7|93950.7|93900.7|48
1645203600000|2022-02-18 17:00:00|93956.9|93906.9|93950.3|93900.3|93958|93908|93945.9|93895.9|50
1645203610000|2022-02-18 17:00:10|93949.2|93899.2|93948.9|93898.9|93950.8|93900.8|93945.5|93895.5|46
1645203620000|2022-02-18 17:00:20|93948.5|93898.5|93947.1|93897.1|93949.2|93899.2|93946.8|93896.8|35
1645203630000|2022-02-18 17:00:30|93946.9|93896.9|93943.1|93893.1|93946.9|93896.9|93943|93893|38
1645203640000|2022-02-18 17:00:40|93943|93893|93961.2|93911.2|93961.8|93911.8|93939.1|93889.1|45
1645203650000|2022-02-18 17:00:50|93962|93912|93967.3|93917.3|93969.3|93919.3|93962|93912|43
1645203660000|2022-02-18 17:01:00|93967.4|93917.4|93981|93931|93981|93931|93967.4|93917.4|40
1645203670000|2022-02-18 17:01:10|93981.9|93931.9|93985.4|93935.4|93988.1|93938.1|93981.9|93931.9|61
1645203680000|2022-02-18 17:01:20|93985.7|93935.7|93982.4|93932.4|93992|93936.1|93980.3|93914.9|53
1645203690000|2022-02-18 17:01:30|93982.6|93932.6|93983.5|93933.5|93984.2|93934.2|93982.3|93932.3|32
1645203700000|2022-02-18 17:01:40|93983.8|93933.8|93985.4|93935.4|93985.4|93935.4|93982.7|93932.7|36
1645203710000|2022-02-18 17:01:50|93984.8|93934.8|93983.2|93933.2|93984.8|93934.8|93983.2|93933.2|33
1645203720000|2022-02-18 17:02:00|93984.2|93934.2|93988|93938|93989.4|93939.4|93984.2|93934.2|50
1645203730000|2022-02-18 17:02:10|93988.3|93938.3|93988.7|93938.7|93990.5|93940.5|93987.7|93937.7|43
1645203740000|2022-02-18 17:02:20|93988.5|93938.5|93991.9|93941.9|93992|93942|93988.3|93938.3|30
1645203750000|2022-02-18 17:02:30|93992.1|93942.1|93992.9|93942.9|93993.7|93943.7|93989.8|93939.8|52
1645203760000|2022-02-18 17:02:40|93993|93943|93992.5|93942.5|93993.2|93943.2|93989.7|93939.7|37
1645203770000|2022-02-18 17:02:50|93992.3|93942.3|93989.3|93939.3|93992.3|93942.3|93988.9|93938.9|31
1645203780000|2022-02-18 17:03:00|93989.4|93939.4|93997.5|93947.5|93997.9|93947.9|93989.4|93939.4|56
1645203790000|2022-02-18 17:03:10|93997.3|93947.3|94003.2|93953.2|94004.5|93954.5|93995|93945|52
1645203800000|2022-02-18 17:03:20|94002.8|93952.8|94007.8|93957.8|94008.6|93958.6|94002.8|93952.8|40
1645203810000|2022-02-18 17:03:30|94007.5|93957.5|94011.1|93961.1|94012.7|93962.7|94007.5|93957.5|40
1645203820000|2022-02-18 17:03:40|94011.3|93961.3|94003.2|93953.2|94016.8|93966.8|94003.1|93953.1|57
1645203830000|2022-02-18 17:03:50|94003.8|93953.8|93985.4|93935.4|94003.8|93953.8|93982.1|93928.8|72
1645203840000|2022-02-18 17:04:00|93984.8|93934.8|93993.1|93943.1|93997.6|93947.5|93984.1|93914.7|64
1645203850000|2022-02-18 17:04:10|93992.4|93942.4|93992.5|93942.5|93995.1|93954.7|93979.7|93939.2|45
1645203860000|2022-02-18 17:04:20|93993.3|93943.3|93986.4|93936.4|93993.4|93943.4|93986.4|93936.4|39
1645203870000|2022-02-18 17:04:30|93984.6|93934.6|93981.5|93931.5|93986.7|93936.7|93981.1|93931.1|43
1645203880000|2022-02-18 17:04:40|93981.9|93931.9|93993.3|93943.3|93995|93945|93981.9|93931.9|48
1645203890000|2022-02-18 17:04:50|93993.2|93943.2|93994|93944|93997.4|93956.5|93980.6|93942.6|38
1645203900000|2022-02-18 17:05:00|93994.1|93944.1|93990|93940|94002.8|93952.8|93990|93940|54
1645203910000|2022-02-18 17:05:10|93989.8|93939.8|93980.5|93930.5|93989.8|93939.8|93980.5|93930.5|37
1645203920000|2022-02-18 17:05:20|93981|93931|93976.6|93926.6|93981.3|93939.3|93962.9|93925.6|43
1645203930000|2022-02-18 17:05:30|93976.5|93926.5|93969.7|93919.7|93977|93927|93968.6|93918.6|57
1645203940000|2022-02-18 17:05:40|93969.6|93919.6|93972.2|93922.2|93972.4|93922.4|93968.7|93918.7|40
1645203950000|2022-02-18 17:05:50|93972.9|93922.9|93972.7|93922.7|93975.9|93925.9|93972.4|93922.4|41
1645203960000|2022-02-18 17:06:00|93973|93923|93977.4|93927.4|93982.4|93932.4|93973|93923|41
1645203970000|2022-02-18 17:06:10|93980.3|93930.3|93981.3|93931.3|93985.4|93935.4|93978.7|93928.7|47
1645203980000|2022-02-18 17:06:20|93981.2|93931.2|93948.1|93923.1|93983.5|93933.5|93948.1|93918.2|48
1645203990000|2022-02-18 17:06:30|93948.2|93923.2|93937.9|93887.9|93966.8|93926.4|93928.7|93839.7|64
1645204000000|2022-02-18 17:06:40|93937.8|93887.8|93938.3|93888.3|93940.4|93890.4|93933.7|93883.7|46
1645204010000|2022-02-18 17:06:50|93938.9|93888.9|93937.5|93887.5|93941.4|93891.4|93936.3|93886.3|45
1645204020000|2022-02-18 17:07:00|93937.4|93887.4|93936.7|93886.7|93940.3|93890.3|93935.8|93885.8|53
1645204030000|2022-02-18 17:07:10|93937.3|93887.3|93934.8|93884.8|93938.8|93888.8|93934.8|93884.8|42
1645204040000|2022-02-18 17:07:20|93934.7|93884.7|93934.2|93884.2|93937.7|93887.7|93933.6|93883.6|42
1645204050000|2022-02-18 17:07:30|93934.1|93884.1|93935.4|93885.4|93935.9|93885.9|93933.9|93883.9|37
1645204060000|2022-02-18 17:07:40|93934.4|93884.4|93940.2|93890.2|93950.3|93905.1|93930.1|93884.3|55
1645204070000|2022-02-18 17:07:50|93939.5|93889.5|93912.9|93862.9|93944|93891.7|93912.9|93817.8|69
1645204080000|2022-02-18 17:08:00|93913.1|93863.1|93931.7|93881.7|93941.3|93891.3|93912.4|93862.4|69
1645204090000|2022-02-18 17:08:10|93931.5|93881.5|93928.3|93878.3|93932.9|93882.9|93927|93877|47
1645204100000|2022-02-18 17:08:20|93927.9|93877.9|93926|93876|93929.2|93879.2|93926|93876|52
1645204110000|2022-02-18 17:08:30|93925.8|93875.8|93929.3|93879.3|93929.6|93879.6|93925.4|93875.4|58
1645204120000|2022-02-18 17:08:40|93929.6|93879.6|93927.8|93877.8|93929.7|93879.7|93926.8|93876.8|47
1645204130000|2022-02-18 17:08:50|93928.3|93878.3|93928|93878|93929.4|93879.4|93927.4|93877.4|35
1645204140000|2022-02-18 17:09:00|93929|93879|93916|93866|93939.9|93882.7|93916|93846.3|72
1645204150000|2022-02-18 17:09:10|93915.4|93865.4|93916.9|93866.9|93920.3|93870.3|93913.8|93863.8|66
1645204160000|2022-02-18 17:09:20|93917.1|93867.1|93913.3|93863.3|93917.8|93867.8|93913.3|93863.3|49
1645204170000|2022-02-18 17:09:30|93913.2|93863.2|93911.4|93861.4|93916.2|93866.2|93908.8|93858.8|55
1645204180000|2022-02-18 17:09:40|93910.7|93860.7|93914.7|93864.7|93916.2|93866.2|93910.3|93860.3|54
1645204190000|2022-02-18 17:09:50|93914.6|93864.6|93915.5|93865.5|93915.5|93865.5|93914.3|93864.3|25
1645204200000|2022-02-18 17:10:00|93915.4|93865.4|93914.5|93864.5|93918|93868|93912.9|93862.9|44
1645204210000|2022-02-18 17:10:10|93914.6|93864.6|93921|93871|93922.3|93872.3|93914.2|93864.2|42
1645204220000|2022-02-18 17:10:20|93920.9|93870.9|93923.9|93873.9|93925|93875|93918.2|93868.2|38
1645204230000|2022-02-18 17:10:30|93923.6|93873.6|93928.3|93878.3|93928.6|93878.6|93922.9|93872.9|38
1645204240000|2022-02-18 17:10:40|93928.4|93878.4|93926|93876|93928.7|93878.7|93925.5|93875.5|21
1645204250000|2022-02-18 17:10:50|93925.8|93875.8|93921.2|93871.2|93926|93885.2|93910.2|93862.7|46
1645204260000|2022-02-18 17:11:00|93921.3|93871.3|93926.7|93876.7|93927.6|93877.6|93920.8|93870.8|46
1645204270000|2022-02-18 17:11:10|93926.8|93876.8|93927.3|93877.3|93927.7|93877.7|93926.4|93876.4|26
1645204280000|2022-02-18 17:11:20|93927.2|93877.2|93924.2|93874.2|93928.1|93878.1|93921.2|93871.2|39
1645204290000|2022-02-18 17:11:30|93924|93874|93934.6|93884.6|93935.1|93885.1|93924|93874|47
1645204300000|2022-02-18 17:11:40|93935.4|93885.4|93933.4|93883.4|93935.5|93885.5|93933.4|93883.4|34
1645204310000|2022-02-18 17:11:50|93933.2|93883.2|93925.9|93875.9|93933.4|93883.4|93914.6|93829.1|47
1645204320000|2022-02-18 17:12:00|93926.3|93876.3|93925.2|93875.2|93930.5|93880.5|93924.6|93874.6|55
1645204330000|2022-02-18 17:12:10|93924.5|93874.5|93921.9|93871.9|93924.9|93874.9|93920.9|93870.9|40
1645204340000|2022-02-18 17:12:20|93922.2|93872.2|93922.3|93872.3|93926.4|93876.4|93918.5|93868.5|56
1645204350000|2022-02-18 17:12:30|93922.5|93872.5|93922.9|93872.9|93923.3|93873.3|93922|93872|41
1645204360000|2022-02-18 17:12:40|93922.7|93872.7|93922.3|93872.3|93923.8|93873.8|93921.3|93871.3|36
1645204370000|2022-02-18 17:12:50|93922.4|93872.4|93922.8|93872.8|93923.1|93873.1|93922.1|93872.1|29
1645204380000|2022-02-18 17:13:00|93922.9|93872.9|93922.8|93872.8|93927.9|93875.5|93919.7|93852.1|59
1645204390000|2022-02-18 17:13:10|93923.2|93873.2|93915.9|93865.9|93927.6|93873.2|93914.5|93802.8|49
1645204400000|2022-02-18 17:13:20|93916.1|93866.1|93904.5|93854.5|93916.2|93866.2|93903.5|93853.5|48
1645204410000|2022-02-18 17:13:30|93905.2|93855.2|93907|93857|93909.1|93859.1|93904.7|93854.7|43
1645204420000|2022-02-18 17:13:40|93906.9|93856.9|93908.3|93858.3|93908.6|93858.6|93906.8|93856.8|19
1645204430000|2022-02-18 17:13:50|93908.9|93858.9|93908.2|93858.2|93909.1|93859.1|93908.2|93858.2|26
1645204440000|2022-02-18 17:14:00|93908.3|93858.3|93909.6|93859.6|93910.3|93860.3|93908.1|93858.1|24
1645204450000|2022-02-18 17:14:10|93909.3|93859.3|93908.4|93858.4|93910.3|93860.3|93907.4|93857.4|41
1645204460000|2022-02-18 17:14:20|93908.6|93858.6|93916.3|93866.3|93917.5|93867.5|93908.4|93858.4|35
1645204470000|2022-02-18 17:14:30|93917.4|93867.4|93916.3|93866.3|93919.5|93869.5|93914.1|93864.1|49
1645204480000|2022-02-18 17:14:40|93917.9|93867.9|93916.4|93866.4|93917.9|93867.9|93915.7|93865.7|43
1645204490000|2022-02-18 17:14:50|93916.1|93866.1|93913.7|93863.7|93916.7|93866.7|93912.7|93862.7|38
1645204500000|2022-02-18 17:15:00|93914.1|93864.1|93908.6|93858.6|93914.1|93864.1|93907.2|93857.2|49
1645204510000|2022-02-18 17:15:10|93908.7|93858.7|93912.8|93862.8|93914.4|93864.4|93908|93858|50
1645204520000|2022-02-18 17:15:20|93912.7|93862.7|93915.5|93865.5|93916.5|93866.5|93911.5|93861.5|38
1645204530000|2022-02-18 17:15:30|93915.4|93865.4|93917.8|93867.8|93917.8|93867.8|93914.7|93864.7|47
1645204540000|2022-02-18 17:15:40|93917.7|93867.7|93918.3|93868.3|93920.6|93870.6|93917.1|93867.1|36
1645204550000|2022-02-18 17:15:50|93918|93868|93921|93871|93921.8|93871.8|93918|93868|32
1645204560000|2022-02-18 17:16:00|93921.1|93871.1|93922.9|93872.9|93923.9|93873.9|93920.3|93870.3|46
1645204570000|2022-02-18 17:16:10|93922.8|93872.8|93927|93877|93928.7|93878.7|93922.8|93872.8|47
1645204580000|2022-02-18 17:16:20|93927.1|93877.1|93922.6|93872.6|93927.1|93877.1|93921.7|93871.7|42
1645204590000|2022-02-18 17:16:30|93922.7|93872.7|93922.8|93872.8|93925.4|93875.4|93922.6|93872.6|33
1645204600000|2022-02-18 17:16:40|93923.2|93873.2|93925.1|93875.1|93925.6|93875.6|93923.2|93873.2|30
1645204610000|2022-02-18 17:16:50|93925.3|93875.3|93924.3|93874.3|93926|93876|93924|93874|31
1645204620000|2022-02-18 17:17:00|93924.7|93874.7|93923.3|93873.3|93926.2|93876.2|93922.3|93872.3|34
1645204630000|2022-02-18 17:17:10|93923|93873|93923.9|93873.9|93925|93875|93921.7|93871.7|48
1645204640000|2022-02-18 17:17:20|93923.8|93873.8|93925.8|93875.8|93926.4|93876.4|93922.4|93872.4|50
1645204650000|2022-02-18 17:17:30|93925.5|93875.5|93926.6|93876.6|93927.4|93877.4|93925.5|93875.5|39
1645204660000|2022-02-18 17:17:40|93926.4|93876.4|93923.4|93873.4|93928.5|93878.5|93923|93873|36
1645204670000|2022-02-18 17:17:50|93923.2|93873.2|93930.1|93880.1|93932.5|93882.5|93923.2|93873.2|42
1645204680000|2022-02-18 17:18:00|93930.8|93880.8|93928.3|93878.3|93932|93882|93925.8|93875.8|47
1645204690000|2022-02-18 17:18:10|93928.5|93878.5|93933|93883|93937.3|93887.3|93928.5|93878.5|45
1645204700000|2022-02-18 17:18:20|93933.3|93883.3|93935.6|93885.6|93936.8|93886.8|93933.3|93883.3|46
1645204710000|2022-02-18 17:18:30|93935.3|93885.3|93933.9|93883.9|93936.1|93886.1|93933.8|93883.8|29
1645204720000|2022-02-18 17:18:40|93934.9|93884.9|93936.9|93886.9|93937.2|93887.2|93933.8|93883.8|34
1645204730000|2022-02-18 17:18:50|93936.5|93886.5|93927.4|93902.4|93936.7|93902.4|93923.7|93886.5|40
1645204740000|2022-02-18 17:19:00|93928|93903|93927.2|93902.2|93941.7|93903.3|93925.9|93891.7|29
1645204750000|2022-02-18 17:19:10|93926.4|93901.4|93923.2|93898.2|93926.6|93901.6|93922.6|93897.6|45
1645204760000|2022-02-18 17:19:20|93923.1|93898.1|93922.3|93897.3|93923.5|93898.5|93921.6|93896.6|26
1645204770000|2022-02-18 17:19:30|93922.4|93897.4|93924.6|93899.6|93924.6|93899.6|93922.4|93897.4|30
1645204780000|2022-02-18 17:19:40|93924.4|93899.4|93925.6|93900.6|93926.5|93901.5|93923.9|93898.9|36
1645204790000|2022-02-18 17:19:50|93925.5|93900.5|93927.5|93902.5|93928.1|93903.1|93924.5|93899.5|36
1645204800000|2022-02-18 17:20:00|93927.6|93902.6|93929.9|93904.9|93942.2|93905.7|93926.2|93888.4|42
1645204810000|2022-02-18 17:20:10|93928.9|93903.9|93931.3|93906.3|93931.9|93906.9|93928.4|93903.4|45
1645204820000|2022-02-18 17:20:20|93931.4|93906.4|93931.6|93906.6|93932.1|93907.1|93929.1|93904.1|34
1645204830000|2022-02-18 17:20:30|93931.4|93906.4|93928.9|93903.9|93931.9|93906.9|93926.5|93901.5|37
1645204840000|2022-02-18 17:20:40|93929.4|93904.4|93931.6|93906.6|93933.2|93908.2|93929.3|93904.3|42
1645204850000|2022-02-18 17:20:50|93932.5|93907.5|93938.3|93913.3|93952|93915.2|93932.5|93897|51
1645204860000|2022-02-18 17:21:00|93938.7|93913.7|93941.5|93916.5|93941.5|93916.5|93937.4|93912.4|43
1645204870000|2022-02-18 17:21:10|93941.9|93916.9|93959.7|93909.7|93960.6|93922.4|93939.9|93908.7|55
1645204880000|2022-02-18 17:21:20|93959.9|93909.9|93960.5|93910.5|93961.6|93921.5|93941.3|93906.7|56
1645204890000|2022-02-18 17:21:30|93960.4|93910.4|93950.2|93925.2|93961.9|93925.4|93945.9|93909.5|42
1645204900000|2022-02-18 17:21:40|93949.1|93924.1|93950.1|93925.1|93951.6|93926.6|93949|93924|49
1645204910000|2022-02-18 17:21:50|93950|93925|93959.2|93909.2|93961.4|93925.5|93948.9|93908.2|31
1645204920000|2022-02-18 17:22:00|93959.3|93909.3|93964.5|93914.5|93964.8|93926.9|93951.3|93908.9|37
1645204930000|2022-02-18 17:22:10|93964.8|93914.8|93959|93909|93964.8|93920.4|93944.6|93906.5|36
1645204940000|2022-02-18 17:22:20|93959.1|93909.1|93971.9|93921.9|93971.9|93921.9|93958.3|93908.3|32
1645204950000|2022-02-18 17:22:30|93970.3|93920.3|93978.7|93928.7|93983|93933|93969.9|93919.9|69
1645204960000|2022-02-18 17:22:40|93979|93929|93975.5|93925.5|93979.7|93929.7|93975.2|93925.2|44
1645204970000|2022-02-18 17:22:50|93975.6|93925.6|93976.5|93926.5|93977.6|93927.6|93974.8|93924.8|40
1645204980000|2022-02-18 17:23:00|93976.8|93926.8|93995.3|93945.3|93995.3|93952.5|93975.8|93925.8|55
1645204990000|2022-02-18 17:23:10|93995.4|93945.4|94016|93966|94016|93966|93995.4|93945.4|61
1645205000000|2022-02-18 17:23:20|94012.3|93962.3|94019.6|93969.6|94020.2|93970.2|94012.3|93962.3|53
1645205010000|2022-02-18 17:23:30|94019.8|93969.8|94020.4|93970.4|94022.5|93972.5|94018.6|93968.6|48
1645205020000|2022-02-18 17:23:40|94019.6|93969.6|94019.8|93969.8|94022|93972|94019.3|93969.3|26
1645205030000|2022-02-18 17:23:50|94019.5|93969.5|94022.9|93972.9|94024.4|93974.4|94017.8|93967.8|44
1645205040000|2022-02-18 17:24:00|94023|93973|94010.8|93985.8|94025|93988.8|94009.9|93971.8|45
1645205050000|2022-02-18 17:24:10|94010.9|93985.9|94009.4|93984.4|94018.6|93988.3|94005.5|93968.2|47
1645205060000|2022-02-18 17:24:20|94008.9|93983.9|94008.8|93983.8|94009.7|93984.7|94006.4|93981.4|50
1645205070000|2022-02-18 17:24:30|94008.7|93983.7|94022.2|93972.2|94025.8|93986.1|94008.7|93971.7|42
1645205080000|2022-02-18 17:24:40|94022.3|93972.3|94022.7|93972.7|94023.2|93973.2|94021.7|93971.7|32
1645205090000|2022-02-18 17:24:50|94022.9|93972.9|94025.9|93975.9|94026.3|93988.3|94012|93972.7|37
1645205100000|2022-02-18 17:25:00|94026.3|93976.3|94019.5|93994.5|94031.8|93995.1|94017.7|93976.3|46
1645205110000|2022-02-18 17:25:10|94019.7|93994.7|94018.3|93993.3|94031.6|93994.7|94018.3|93979.7|31
1645205120000|2022-02-18 17:25:20|94018.4|93993.4|94018.6|93993.6|94018.7|93993.7|94017.2|93992.2|33
1645205130000|2022-02-18 17:25:30|94018.2|93993.2|94037.3|93987.3|94037.5|94000|94018.2|93986.4|40
1645205140000|2022-02-18 17:25:40|94037.2|93987.2|94025.2|94000.2|94039.6|94003.6|94024.3|93987.2|50
1645205150000|2022-02-18 17:25:50|94025.3|94000.3|94035.2|93985.2|94037.7|94000.5|94025.1|93984.1|29
1645205160000|2022-02-18 17:26:00|94034.9|93984.9|94040.7|93990.7|94041.9|93991.9|94033.1|93983.1|46
1645205170000|2022-02-18 17:26:10|94040.5|93990.5|94038.7|93988.7|94041.1|93991.1|94037.9|93987.9|44
1645205180000|2022-02-18 17:26:20|94038.2|93988.2|94039.3|93989.3|94041.1|93991.1|94037.2|93987.2|40
1645205190000|2022-02-18 17:26:30|94039.1|93989.1|94040.8|93990.8|94041.5|93991.5|94038.7|93988.7|42
1645205200000|2022-02-18 17:26:40|94040.9|93990.9|94043.7|93993.7|94047.6|93997.6|94040.6|93990.6|52
1645205210000|2022-02-18 17:26:50|94044.1|93994.1|94048.2|93998.2|94048.3|93998.3|94043.9|93993.9|45
1645205220000|2022-02-18 17:27:00|94047.9|93997.9|94046.8|93996.8|94048.2|93998.2|94044|93994|53
1645205230000|2022-02-18 17:27:10|94046.9|93996.9|94046.7|93996.7|94051.1|94001.1|94045.9|93995.9|43
1645205240000|2022-02-18 17:27:20|94046.4|93996.4|94027.9|94002.9|94048.7|94011.3|94027.9|93995.5|56
1645205250000|2022-02-18 17:27:30|94028.1|94003.1|94029.2|94004.2|94030.2|94005.2|94026.5|94001.5|58
1645205260000|2022-02-18 17:27:40|94028.9|94003.9|94029.6|94004.6|94030.8|94005.8|94028.3|94003.3|33
1645205270000|2022-02-18 17:27:50|94029.4|94004.4|94031.4|94006.4|94031.4|94006.4|94029|94004|37
1645205280000|2022-02-18 17:28:00|94031.2|94006.2|94028.6|94003.6|94031.6|94006.6|94028.2|94003.2|43
1645205290000|2022-02-18 17:28:10|94028.3|94003.3|94027.5|94002.5|94029.1|94004.1|94023.5|93998.5|45
1645205300000|2022-02-18 17:28:20|94027.8|94002.8|94028.4|94003.4|94030.2|94005.2|94025.9|94000.9|43
1645205310000|2022-02-18 17:28:30|94028.3|94003.3|94030.6|94005.6|94032.8|94007.8|94028.3|94003.3|36
1645205320000|2022-02-18 17:28:40|94030.4|94005.4|94036.6|94011.6|94039.4|94014.4|94029.6|94004.6|45
1645205330000|2022-02-18 17:28:50|94036.5|94011.5|94048.3|93998.3|94052.6|94012.9|94035.9|93997.7|50
1645205340000|2022-02-18 17:29:00|94048.2|93998.2|94033.5|94008.5|94050.1|94010|94033.5|93997.5|45
1645205350000|2022-02-18 17:29:10|94034.5|94009.5|94032.4|94007.4|94034.5|94009.5|94031.7|94006.7|39
1645205360000|2022-02-18 17:29:20|94032.8|94007.8|94030.8|94005.8|94032.8|94007.8|94029|94004|45
1645205370000|2022-02-18 17:29:30|94030.9|94005.9|94030.2|94005.2|94031.8|94006.8|94029.1|94004.1|25
1645205380000|2022-02-18 17:29:40|94029.6|94004.6|94042.6|93992.6|94043.5|94005.4|94026.9|93988.6|41
1645205390000|2022-02-18 17:29:50|94043.2|93993.2|94031.6|94006.6|94043.6|94007.4|94031.6|93991.8|36
1645205400000|2022-02-18 17:30:00|94045.8|93995.8|94074|94024|94082.3|94032.3|94042.6|93992.6|52
1645205410000|2022-02-18 17:30:10|94073.6|94023.6|94074.7|94024.7|94078.1|94028.1|94070.9|94020.9|70
1645205420000|2022-02-18 17:30:20|94074.2|94024.2|94078|94028|94079.3|94039.4|94060.2|94022.2|71
1645205430000|2022-02-18 17:30:30|94077.7|94027.7|94076.1|94026.1|94078.8|94040.4|94062.9|94024.1|60
1645205440000|2022-02-18 17:30:40|94075|94025|94061.5|94036.5|94077.2|94036.6|94061.5|94023.7|52
1645205450000|2022-02-18 17:30:50|94062|94037|94081.7|94031.7|94083.1|94038.8|94062|94026.5|60
1645205460000|2022-02-18 17:31:00|94081.6|94031.6|94071.7|94021.7|94085.1|94035.1|94071.4|94021.4|60
1645205470000|2022-02-18 17:31:10|94070|94020|94067.1|94017.1|94071|94021|94058.1|94008.1|64
1645205480000|2022-02-18 17:31:20|94067|94017|94067.6|94017.6|94067.6|94017.6|94064.6|94014.6|58
1645205490000|2022-02-18 17:31:30|94068.9|94018.9|94063.8|94013.8|94069.6|94027.1|94050|94011.8|57
1645205500000|2022-02-18 17:31:40|94064|94014|94059.7|94009.7|94064|94014|94058.8|94008.8|61
1645205510000|2022-02-18 17:31:50|94059.8|94009.8|94068.3|94018.3|94071.9|94021.9|94058.7|94008.7|63
1645205520000|2022-02-18 17:32:00|94068.6|94018.6|94069.5|94019.5|94071|94021|94067.2|94017.2|52
1645205530000|2022-02-18 17:32:10|94069.1|94019.1|94075.7|94025.7|94076.4|94028.4|94053.4|94011.7|65
1645205540000|2022-02-18 17:32:20|94077|94027|94083.6|94033.6|94083.6|94033.6|94075.6|94025.6|60
1645205550000|2022-02-18 17:32:30|94083.9|94033.9|94119.7|94069.7|94133.7|94075.2|94082.2|94032.2|73
1645205560000|2022-02-18 17:32:40|94117.5|94067.5|94140|94090|94151.6|94098.8|94115.3|94065.3|67
1645205570000|2022-02-18 17:32:50|94140.9|94090.9|94130.8|94080.8|94141.9|94091.9|94119.7|94062.8|68
1645205580000|2022-02-18 17:33:00|94131.2|94081.2|94135.1|94085.1|94139.9|94089.9|94124.8|94074.8|70
1645205590000|2022-02-18 17:33:10|94135.5|94085.5|94134.1|94084.1|94136.8|94086.8|94127.9|94077.9|67
1645205600000|2022-02-18 17:33:20|94135.5|94085.5|94136.1|94086.1|94139.2|94089.2|94134.4|94084.4|51
1645205610000|2022-02-18 17:33:30|94135.9|94085.9|94137.1|94087.1|94138.6|94088.6|94135.9|94085.9|39
1645205620000|2022-02-18 17:33:40|94137|94087|94138.3|94088.3|94140.8|94090.8|94136.5|94086.5|35
1645205630000|2022-02-18 17:33:50|94138.1|94088.1|94136.3|94086.3|94140.9|94090.9|94134.8|94084.8|48
1645205640000|2022-02-18 17:34:00|94136|94086|94128|94078|94137.5|94093.2|94118.2|94077.7|48
1645205650000|2022-02-18 17:34:10|94128.6|94078.6|94085.2|94035.2|94129.7|94079.7|94083.4|94033.4|77
1645205660000|2022-02-18 17:34:20|94082.6|94032.6|94081.5|94031.5|94084.8|94034.8|94078.5|94028.5|62
1645205670000|2022-02-18 17:34:30|94082.3|94032.3|94130.4|94080.4|94132|94082|94082.1|94032.1|68
1645205680000|2022-02-18 17:34:40|94130.7|94080.7|94130.7|94080.7|94132.1|94082.1|94129.6|94079.6|49
1645205690000|2022-02-18 17:34:50|94130.8|94080.8|94128.1|94078.1|94130.8|94080.8|94126.4|94076.4|34
1645205700000|2022-02-18 17:35:00|94127.6|94077.6|94128.9|94078.9|94129.1|94079.1|94124.2|94074.2|47
1645205710000|2022-02-18 17:35:10|94128.8|94078.8|94130.8|94080.8|94131.7|94081.7|94128.4|94078.4|38
1645205720000|2022-02-18 17:35:20|94131.8|94081.8|94130.1|94080.1|94131.8|94081.8|94129.5|94079.5|41
1645205730000|2022-02-18 17:35:30|94129.8|94079.8|94128.8|94078.8|94131.6|94081.6|94128.8|94078.8|34
1645205740000|2022-02-18 17:35:40|94129.5|94079.5|94110.5|94060.5|94129.5|94079.5|94110.5|94060.5|63
1645205750000|2022-02-18 17:35:50|94110.3|94060.3|94120.6|94070.6|94120.6|94070.6|94110.3|94060.3|57
1645205760000|2022-02-18 17:36:00|94120.5|94070.5|94117.3|94067.3|94121.5|94071.5|94117.3|94067.3|53
1645205770000|2022-02-18 17:36:10|94118.8|94068.8|94122.7|94072.7|94126.5|94076.5|94117.1|94067.1|62
1645205780000|2022-02-18 17:36:20|94122.1|94072.1|94123.3|94073.3|94124.8|94074.8|94120.8|94070.8|57
1645205790000|2022-02-18 17:36:30|94123.5|94073.5|94123.3|94073.3|94124.3|94074.3|94122.4|94072.4|46
1645205800000|2022-02-18 17:36:40|94123.5|94073.5|94120.5|94070.5|94123.5|94073.5|94120.1|94070.1|35
1645205810000|2022-02-18 17:36:50|94120.1|94070.1|94115.4|94065.4|94120.7|94070.7|94106.3|94056.3|48
1645205820000|2022-02-18 17:37:00|94113.9|94063.9|94110.4|94060.4|94116.5|94066.5|94109|94059|63
1645205830000|2022-02-18 17:37:10|94110.5|94060.5|94110.3|94060.3|94113.3|94063.3|94110.3|94060.3|54
1645205840000|2022-02-18 17:37:20|94111.1|94061.1|94111|94061|94113|94063|94110.9|94060.9|55
1645205850000|2022-02-18 17:37:30|94111.1|94061.1|94113.4|94063.4|94114.2|94064.2|94109.8|94059.8|42
1645205860000|2022-02-18 17:37:40|94113.5|94063.5|94109.8|94059.8|94114|94064|94109.8|94059.8|64
1645205870000|2022-02-18 17:37:50|94109.4|94059.4|94109.6|94059.6|94112.9|94062.9|94108.4|94058.4|48
1645205880000|2022-02-18 17:38:00|94109.3|94059.3|94113.9|94063.9|94114|94064|94107.7|94057.7|42
1645205890000|2022-02-18 17:38:10|94115.7|94065.7|94117.8|94067.8|94117.9|94067.9|94112.5|94062.5|58
1645205900000|2022-02-18 17:38:20|94117.7|94067.7|94117.1|94067.1|94119.2|94069.2|94114.9|94064.9|45
1645205910000|2022-02-18 17:38:30|94117|94067|94134.6|94084.6|94140.4|94090.4|94117|94067|50
1645205920000|2022-02-18 17:38:40|94138|94088|94135.6|94085.6|94139.9|94089.9|94134.3|94084.3|43
1645205930000|2022-02-18 17:38:50|94135.9|94085.9|94134.6|94084.6|94139.6|94089.6|94134.6|94084.6|45
1645205940000|2022-02-18 17:39:00|94134.5|94084.5|94136.1|94086.1|94137.2|94087.2|94134.5|94084.5|46
1645205950000|2022-02-18 17:39:10|94136.2|94086.2|94135.6|94085.6|94137.8|94087.8|94134.7|94084.7|41
1645205960000|2022-02-18 17:39:20|94135.3|94085.3|94128.9|94078.9|94135.3|94085.3|94128.9|94078.9|49
1645205970000|2022-02-18 17:39:30|94129.6|94079.6|94126.8|94076.8|94129.7|94090.2|94112.1|94072.1|62
1645205980000|2022-02-18 17:39:40|94127.3|94077.3|94124|94074|94127.3|94077.3|94123.6|94073.6|40
1645205990000|2022-02-18 17:39:50|94124.1|94074.1|94127|94077|94127.7|94077.7|94124.1|94074.1|35
1645206000000|2022-02-18 17:40:00|94126.9|94076.9|94117.5|94067.5|94129.1|94088.4|94111.6|94067.5|43
1645206010000|2022-02-18 17:40:10|94117.6|94067.6|94108.9|94083.9|94121.2|94083.9|94103.5|94065.8|46
1645206020000|2022-02-18 17:40:20|94108.5|94083.5|94114.2|94064.2|94125.1|94087.7|94100.8|94062.6|62
1645206030000|2022-02-18 17:40:30|94114.4|94064.4|94111.8|94061.8|94115.4|94065.4|94111.6|94061.6|32
1645206040000|2022-02-18 17:40:40|94111.5|94061.5|94113.2|94063.2|94114.4|94075.7|94099.3|94061.5|36
1645206050000|2022-02-18 17:40:50|94113.6|94063.6|94112.4|94062.4|94114.2|94064.2|94112.1|94062.1|43
1645206060000|2022-02-18 17:41:00|94100.4|94075.4|94099.1|94049.1|94115.6|94075.8|94094.2|94047.8|59
1645206070000|2022-02-18 17:41:10|94099.5|94049.5|94083|94033|94100.7|94063.4|94075.2|94006.7|51
1645206080000|2022-02-18 17:41:20|94083.2|94033.2|94068.9|94018.9|94085.4|94035.4|94061.7|94011.7|63
1645206090000|2022-02-18 17:41:30|94069.1|94019.1|94067.6|94017.6|94074.1|94024.1|94065.9|94015.9|53
1645206100000|2022-02-18 17:41:40|94067.9|94017.9|94070|94020|94074.4|94024.4|94064.3|94014.3|56
1645206110000|2022-02-18 17:41:50|94069.9|94019.9|94064.9|94014.9|94071.5|94021.5|94063|94013|50
1645206120000|2022-02-18 17:42:00|94065|94015|94060.6|94010.6|94069.9|94019.9|94060.6|94010.6|55
1645206130000|2022-02-18 17:42:10|94060.2|94010.2|94060.8|94010.8|94062.7|94012.7|94055.6|94005.6|56
1645206140000|2022-02-18 17:42:20|94062|94012|94053.3|94003.3|94065.9|94015.9|94051.4|94001.4|51
1645206150000|2022-02-18 17:42:30|94053.4|94003.4|94045.1|93995.1|94053.8|94003.8|94041.4|93991.4|60
1645206160000|2022-02-18 17:42:40|94040.9|93990.9|94024.8|93974.8|94041.1|93991.1|94023.1|93973.1|65
1645206170000|2022-02-18 17:42:50|94024.4|93974.4|94023.8|93973.8|94027.6|93977.6|94011.1|93961.1|65
1645206180000|2022-02-18 17:43:00|94024.6|93974.6|94033.6|93983.6|94033.6|93983.6|94024.6|93974.6|59
1645206190000|2022-02-18 17:43:10|94033.2|93983.2|94035.4|93985.4|94036.8|93986.8|94032.5|93982.5|57
1645206200000|2022-02-18 17:43:20|94036.3|93986.3|94053.3|94003.3|94057.1|94007.1|94035.4|93985.4|60
1645206210000|2022-02-18 17:43:30|94053.5|94003.5|94052.1|94002.1|94054.2|94004.2|94051.8|94001.8|48
1645206220000|2022-02-18 17:43:40|94052.4|94002.4|94061.7|94011.7|94063.8|94013.8|94052.1|94002.1|57
1645206230000|2022-02-18 17:43:50|94061.4|94011.4|94063.4|94013.4|94063.8|94013.8|94060.5|94010.5|39
1645206240000|2022-02-18 17:44:00|94063.8|94013.8|94072|94022|94072|94022|94063.8|94013.8|53
1645206250000|2022-02-18 17:44:10|94072.1|94022.1|94073.5|94023.5|94078.1|94028.1|94067.1|94017.1|62
1645206260000|2022-02-18 17:44:20|94072.7|94022.7|94069.8|94019.8|94077.4|94027.4|94068.8|94018.8|56
1645206270000|2022-02-18 17:44:30|94070|94020|94069.4|94019.4|94072.5|94022.5|94068.4|94018.4|46
1645206280000|2022-02-18 17:44:40|94070|94020|94071.1|94021.1|94071.1|94021.1|94068.1|94018.1|46
1645206290000|2022-02-18 17:44:50|94074.1|94024.1|94075.6|94025.6|94077.2|94027.2|94074.1|94024.1|60
1645206300000|2022-02-18 17:45:00|94075.5|94025.5|94076.7|94026.7|94076.8|94026.8|94072.3|94022.3|57
1645206310000|2022-02-18 17:45:10|94076.8|94026.8|94073.5|94023.5|94076.8|94026.8|94072.4|94022.4|54
1645206320000|2022-02-18 17:45:20|94073.8|94023.8|94074.2|94024.2|94076|94026|94072.5|94022.5|46
1645206330000|2022-02-18 17:45:30|94074.4|94024.4|94072.7|94022.7|94076.3|94026.3|94071.8|94021.8|53
1645206340000|2022-02-18 17:45:40|94073.2|94023.2|94076.2|94026.2|94077.8|94027.8|94071.5|94021.5|37
1645206350000|2022-02-18 17:45:50|94076.3|94026.3|94078.7|94028.7|94079.6|94029.6|94075.9|94025.9|48
1645206360000|2022-02-18 17:46:00|94078.3|94028.3|94078.9|94028.9|94079|94029|94077.3|94027.3|41
1645206370000|2022-02-18 17:46:10|94079.5|94029.5|94078.1|94028.1|94079.9|94029.9|94077.7|94027.7|32
1645206380000|2022-02-18 17:46:20|94077.9|94027.9|94077.2|94027.2|94078.4|94028.4|94076.9|94026.9|31
1645206390000|2022-02-18 17:46:30|94077.3|94027.3|94074.3|94024.3|94077.8|94027.8|94073.3|94023.3|46
1645206400000|2022-02-18 17:46:40|94074.6|94024.6|94072.9|94022.9|94075.4|94025.4|94072.4|94022.4|43
1645206410000|2022-02-18 17:46:50|94073|94023|94067.9|94017.9|94073.6|94023.6|94066.9|94016.9|57
1645206420000|2022-02-18 17:47:00|94067.1|94017.1|94054.5|94004.5|94068.5|94025.4|94047.4|94004.5|60
1645206430000|2022-02-18 17:47:10|94054.3|94004.3|94054.2|94004.2|94058.4|94008.4|94053.1|94003.1|48
1645206440000|2022-02-18 17:47:20|94054|94004|94057.7|94007.7|94058.9|94008.9|94053.4|94003.4|41
1645206450000|2022-02-18 17:47:30|94057.6|94007.6|94061.4|94011.4|94063.7|94013.7|94056.5|94006.5|37
1645206460000|2022-02-18 17:47:40|94060.2|94010.2|94056.1|94006.1|94060.5|94010.5|94055.6|94005.6|62
1645206470000|2022-02-18 17:47:50|94056|94006|94056.8|94006.8|94057.9|94007.9|94055.9|94005.9|42
1645206480000|2022-02-18 17:48:00|94056.7|94006.7|94056|94006|94057.5|94007.5|94051.2|94001.2|57
1645206490000|2022-02-18 17:48:10|94055.9|94005.9|94056.1|94006.1|94056.1|94006.1|94054|94004|38
1645206500000|2022-02-18 17:48:20|94056|94006|94052.1|94002.1|94056|94006|94052.1|94002.1|38
1645206510000|2022-02-18 17:48:30|94052|94002|94055.1|94005.1|94055.9|94005.9|94051.8|94001.8|42
1645206520000|2022-02-18 17:48:40|94054.9|94004.9|94053.5|94003.5|94056.1|94006.1|94053.5|94003.5|37
1645206530000|2022-02-18 17:48:50|94053.6|94003.6|94054.1|94004.1|94055.4|94005.4|94048.4|93998.4|53
1645206540000|2022-02-18 17:49:00|94055|94005|94055.5|94005.5|94055.5|94005.5|94051.7|94001.7|45
1645206550000|2022-02-18 17:49:10|94055.1|94005.1|94064.6|94014.6|94065.1|94015.1|94054.7|94004.7|44
1645206560000|2022-02-18 17:49:20|94063.2|94013.2|94063.4|94013.4|94065|94015|94063.2|94013.2|36
1645206570000|2022-02-18 17:49:30|94063.7|94013.7|94063.1|94013.1|94063.8|94013.8|94062.9|94012.9|25
1645206580000|2022-02-18 17:49:40|94063.6|94013.6|94058.4|94008.4|94064.9|94024.1|94048.9|94005.3|41
1645206590000|2022-02-18 17:49:50|94058.9|94008.9|94058.4|94008.4|94059.6|94009.6|94054|94004|54
1645206600000|2022-02-18 17:50:00|94058.2|94008.2|94049.5|93999.5|94058.2|94008.2|94049.5|93999.5|49
1645206610000|2022-02-18 17:50:10|94050.5|94000.5|94042.2|93992.2|94050.6|94000.6|94041.4|93991.4|58
1645206620000|2022-02-18 17:50:20|94041.5|93991.5|94042|93992|94044.2|93994.2|94041|93991|59
1645206630000|2022-02-18 17:50:30|94042.2|93992.2|94047.7|93997.7|94050.6|94000.6|94041.5|93991.5|48
1645206640000|2022-02-18 17:50:40|94048.7|93998.7|94042.7|93992.7|94050|94000|94042.7|93992.7|52
1645206650000|2022-02-18 17:50:50|94042.9|93992.9|94043.1|93993.1|94047.3|93997.3|94042.9|93992.9|53
1645206660000|2022-02-18 17:51:00|94042.8|93992.8|94044.6|93994.6|94044.9|93994.9|94040.3|93990.3|50
1645206670000|2022-02-18 17:51:10|94044.5|93994.5|94045.6|93995.6|94048.7|93998.7|94044.5|93994.5|53
1645206680000|2022-02-18 17:51:20|94046.4|93996.4|94047.4|93997.4|94048.2|93998.2|94045.4|93995.4|42
1645206690000|2022-02-18 17:51:30|94047.3|93997.3|94051.2|94001.2|94051.2|94001.2|94046.5|93996.5|47
1645206700000|2022-02-18 17:51:40|94051.4|94001.4|94049.1|93999.1|94051.6|94001.6|94048.3|93998.3|44
1645206710000|2022-02-18 17:51:50|94049|93999|94050.1|94000.1|94051.9|94001.9|94048.7|93998.7|44
1645206720000|2022-02-18 17:52:00|94050|94000|94058.9|94008.9|94059.2|94009.2|94049.8|93999.8|34
1645206730000|2022-02-18 17:52:10|94058.8|94008.8|94053.8|94003.8|94059.3|94009.3|94053.3|94003.3|45
1645206740000|2022-02-18 17:52:20|94053.7|94003.7|94054.7|94004.7|94057.1|94007.1|94053.7|94003.7|40
1645206750000|2022-02-18 17:52:30|94054.8|94004.8|94060.8|94010.8|94061.9|94011.9|94054.8|94004.8|49
1645206760000|2022-02-18 17:52:40|94060.7|94010.7|94057.9|94007.9|94061.5|94011.5|94057.9|94007.9|41
1645206770000|2022-02-18 17:52:50|94058.2|94008.2|94054.2|94004.2|94058.3|94008.3|94053.7|94003.7|35
1645206780000|2022-02-18 17:53:00|94054.4|94004.4|94054.7|94004.7|94057.4|94007.4|94054|94004|39
1645206790000|2022-02-18 17:53:10|94054.6|94004.6|94051.4|94001.4|94054.8|94004.8|94049.3|93999.3|37
1645206800000|2022-02-18 17:53:20|94051.7|94001.7|94058.1|94008.1|94061.7|94011.7|94049.8|93999.8|60
1645206810000|2022-02-18 17:53:30|94057.7|94007.7|94062.6|94012.6|94064.6|94014.6|94057.7|94007.7|54
1645206820000|2022-02-18 17:53:40|94063.5|94013.5|94063.8|94013.8|94063.9|94013.9|94062.6|94012.6|27
1645206830000|2022-02-18 17:53:50|94063.5|94013.5|94063.1|94013.1|94065.7|94015.7|94063|94013|38
1645206840000|2022-02-18 17:54:00|94062.6|94012.6|94062.9|94012.9|94063.6|94013.6|94062.4|94012.4|34
1645206850000|2022-02-18 17:54:10|94063.1|94013.1|94063.9|94013.9|94065|94015|94062.2|94012.2|33
1645206860000|2022-02-18 17:54:20|94063.4|94013.4|94063.5|94013.5|94064.6|94014.6|94063.2|94013.2|33
1645206870000|2022-02-18 17:54:30|94063.4|94013.4|94063.6|94013.6|94064.1|94014.1|94062.5|94012.5|34
1645206880000|2022-02-18 17:54:40|94063.5|94013.5|94073.1|94023.1|94074.1|94024.1|94062.3|94012.3|44
1645206890000|2022-02-18 17:54:50|94072.4|94022.4|94068.7|94018.7|94072.4|94022.4|94068.5|94018.5|43
1645206900000|2022-02-18 17:55:00|94068.6|94018.6|94065|94015|94070.2|94020.2|94065|94015|52
1645206910000|2022-02-18 17:55:10|94065.3|94015.3|94062.4|94012.4|94070.6|94020.6|94061.7|94011.7|43
1645206920000|2022-02-18 17:55:20|94063.3|94013.3|94066.7|94016.7|94068.4|94018.4|94062.5|94012.5|42
1645206930000|2022-02-18 17:55:30|94066.8|94016.8|94068.1|94018.1|94069.3|94019.3|94066.4|94016.4|20
1645206940000|2022-02-18 17:55:40|94068.2|94018.2|94069.5|94019.5|94070|94020|94067.2|94017.2|29
1645206950000|2022-02-18 17:55:50|94069.4|94019.4|94067.1|94017.1|94072.1|94031.9|94056.9|94017.1|21
1645206960000|2022-02-18 17:56:00|94067.6|94017.6|94063.4|94013.4|94067.6|94017.6|94060.6|94010.6|48
1645206970000|2022-02-18 17:56:10|94063.8|94013.8|94063.7|94013.7|94064.2|94014.2|94061.5|94011.5|32
1645206980000|2022-02-18 17:56:20|94063.5|94013.5|94063|94013|94064.8|94014.8|94063|94013|28
1645206990000|2022-02-18 17:56:30|94063.4|94013.4|94068.8|94018.8|94070.5|94020.5|94063.4|94013.4|43
1645207000000|2022-02-18 17:56:40|94068.7|94018.7|94067.8|94017.8|94069.2|94019.2|94066.8|94016.8|27
1645207010000|2022-02-18 17:56:50|94068|94018|94067.7|94017.7|94068.7|94018.7|94067.5|94017.5|25
1645207020000|2022-02-18 17:57:00|94067.5|94017.5|94068|94018|94068|94018|94064.8|94014.8|28
1645207030000|2022-02-18 17:57:10|94066.6|94016.6|94067.8|94017.8|94067.9|94017.9|94064.3|94014.3|41
1645207040000|2022-02-18 17:57:20|94068.9|94018.9|94056.1|94031.1|94070.9|94033.1|94056.1|94015.6|42
1645207050000|2022-02-18 17:57:30|94057.1|94032.1|94071.5|94021.5|94071.8|94032.6|94057.1|94019.3|36
1645207060000|2022-02-18 17:57:40|94072.1|94022.1|94070.1|94020.1|94072.1|94022.1|94069.6|94019.6|36
1645207070000|2022-02-18 17:57:50|94070.2|94020.2|94074.7|94024.7|94077.5|94027.5|94070.2|94020.2|46
1645207080000|2022-02-18 17:58:00|94074.8|94024.8|94078.8|94028.8|94080.8|94030.8|94073.3|94023.3|58
1645207090000|2022-02-18 17:58:10|94078.4|94028.4|94078.5|94028.5|94080.6|94030.6|94075.1|94025.1|55
1645207100000|2022-02-18 17:58:20|94078.6|94028.6|94079.3|94029.3|94082.4|94043.9|94065.7|94027.8|56
1645207110000|2022-02-18 17:58:30|94079.4|94029.4|94074|94024|94079.8|94039.3|94064.2|94023.3|50
1645207120000|2022-02-18 17:58:40|94073.9|94023.9|94074.7|94024.7|94076.5|94026.5|94073.1|94023.1|49
1645207130000|2022-02-18 17:58:50|94074.9|94024.9|94071.2|94021.2|94077.3|94027.3|94071.1|94021.1|54
1645207140000|2022-02-18 17:59:00|94070.8|94020.8|94048.5|94023.5|94070.8|94025|94048.2|94009|64
1645207150000|2022-02-18 17:59:10|94048.3|94023.3|94057.8|94007.8|94060.6|94023.3|94046.6|94006.1|48
1645207160000|2022-02-18 17:59:20|94057.9|94007.9|94055.2|94005.2|94059.6|94009.6|94054|94004|56
1645207170000|2022-02-18 17:59:30|94055.4|94005.4|94055.9|94005.9|94057|94007|94055|94005|35
1645207180000|2022-02-18 17:59:40|94055.7|94005.7|94058.8|94008.8|94060|94021.2|94045.9|94002.7|56
1645207190000|2022-02-18 17:59:50|94058.9|94008.9|94056.3|94006.3|94064.2|94014.2|94055.4|94005.4|61
1645207200000|2022-02-18 18:00:00|94056.4|94006.4|94051.6|94001.6|94057.1|94020.5|94039.6|93999.3|61
1645207210000|2022-02-18 18:00:10|94053.4|94003.4|94055.2|94005.2|94059|94021.3|94044.9|93999.6|55
1645207220000|2022-02-18 18:00:20|94054.8|94004.8|94055.8|94005.8|94058.8|94008.8|94054.8|94004.8|48
1645207230000|2022-02-18 18:00:30|94055.9|94005.9|94054.7|94004.7|94058.1|94008.1|94054.7|94004.7|39
1645207240000|2022-02-18 18:00:40|94054.6|94004.6|94048.7|93998.7|94054.8|94016|94036.8|93998.6|46
1645207250000|2022-02-18 18:00:50|94048.6|93998.6|94032.1|94007.1|94049|94009.7|94032.1|93993.2|53
1645207260000|2022-02-18 18:01:00|94032|94007|94046|93996|94046.2|94007|94032|93993.4|45
1645207270000|2022-02-18 18:01:10|94045.9|93995.9|94043.6|93993.6|94046.9|93996.9|94043.4|93993.4|42
1645207280000|2022-02-18 18:01:20|94043.7|93993.7|94057.1|94007.1|94058.2|94008.2|94043.7|93993.7|47
1645207290000|2022-02-18 18:01:30|94059.6|94009.6|94078.1|94028.1|94078.4|94028.4|94059.6|94009.6|60
1645207300000|2022-02-18 18:01:40|94078.9|94028.9|94081.5|94031.5|94083.7|94045|94069.3|94028.9|47
1645207310000|2022-02-18 18:01:50|94081.3|94031.3|94080.3|94030.3|94082.3|94032.3|94080.2|94030.2|41
1645207320000|2022-02-18 18:02:00|94079.9|94029.9|94072.3|94022.3|94082.4|94046.2|94066.3|94022.1|48
1645207330000|2022-02-18 18:02:10|94072.1|94022.1|94074.2|94024.2|94075.1|94025.1|94072.1|94022.1|38
1645207340000|2022-02-18 18:02:20|94074.8|94024.8|94080.1|94030.1|94082.1|94032.1|94074.6|94024.6|46
1645207350000|2022-02-18 18:02:30|94079.9|94029.9|94053.5|94028.5|94080.2|94030.2|94053.5|94016.8|48
1645207360000|2022-02-18 18:02:40|94053.1|94028.1|94063.9|94013.9|94066.4|94029.3|94053.1|94013.4|46
1645207370000|2022-02-18 18:02:50|94063.8|94013.8|94065|94015|94067.8|94017.8|94063.8|94013.8|47
1645207380000|2022-02-18 18:03:00|94064.3|94014.3|94053.7|94003.7|94065.8|94015.8|94053.7|94003.7|60
1645207390000|2022-02-18 18:03:10|94052.4|94002.4|94053.9|94003.9|94056.3|94006.3|94052.4|94002.4|45
1645207400000|2022-02-18 18:03:20|94054.4|94004.4|94056.2|94006.2|94057.8|94007.8|94053.1|94003.1|44
1645207410000|2022-02-18 18:03:30|94056.1|94006.1|94045.3|93995.3|94056.3|94006.3|94044.6|93994.6|67
1645207420000|2022-02-18 18:03:40|94044.7|93994.7|94045.7|93995.7|94047.9|93997.9|94044.2|93994.2|43
1645207430000|2022-02-18 18:03:50|94045.9|93995.9|94041.3|93991.3|94046.8|93996.8|94040.7|93990.7|60
1645207440000|2022-02-18 18:04:00|94041.1|93991.1|94043.2|93993.2|94043.8|93993.8|94041.1|93991.1|38
1645207450000|2022-02-18 18:04:10|94043|93993|94042.8|93992.8|94045.9|93995.9|94042.1|93992.1|48
1645207460000|2022-02-18 18:04:20|94041.7|93991.7|94045.2|93995.2|94048.8|93998.8|94041.7|93991.7|42
1645207470000|2022-02-18 18:04:30|94045.6|93995.6|94040|93990|94045.6|93995.6|94033.4|93983.4|62
1645207480000|2022-02-18 18:04:40|94039.8|93989.8|94041.6|93991.6|94044.2|93994.2|94039.7|93989.7|39
1645207490000|2022-02-18 18:04:50|94041.3|93991.3|94040.4|93990.4|94042.1|93992.1|94039.6|93989.6|35
1645207500000|2022-02-18 18:05:00|94040.3|93990.3|94039|93989|94042.1|93992.1|94038.5|93988.5|47
1645207510000|2022-02-18 18:05:10|94039.2|93989.2|94043.6|93993.6|94045.8|93995.8|94038.8|93988.8|41
1645207520000|2022-02-18 18:05:20|94042.7|93992.7|94029.7|94004.7|94044|94004.7|94029.5|93992.5|34
1645207530000|2022-02-18 18:05:30|94029.5|94004.5|94029.6|94004.6|94030.9|94005.9|94029.3|94004.3|27
1645207540000|2022-02-18 18:05:40|94029.7|94004.7|94048.1|93998.1|94049.8|94004.9|94029.7|93992.2|38
1645207550000|2022-02-18 18:05:50|94047.9|93997.9|94040.1|94015.1|94048.4|94015.1|94034.8|93996.9|34
1645207560000|2022-02-18 18:06:00|94055.7|94005.7|94056.3|94006.3|94057.2|94007.2|94055.4|94005.4|46
1645207570000|2022-02-18 18:06:10|94056.5|94006.5|94060.2|94010.2|94060.9|94010.9|94056.5|94006.5|45
1645207580000|2022-02-18 18:06:20|94060.1|94010.1|94059.9|94009.9|94061.3|94011.3|94059.6|94009.6|41
1645207590000|2022-02-18 18:06:30|94060.2|94010.2|94062.3|94012.3|94063.4|94013.4|94055.3|94005.3|59
1645207600000|2022-02-18 18:06:40|94062.7|94012.7|94061.8|94011.8|94062.7|94012.7|94057.2|94007.2|51
1645207610000|2022-02-18 18:06:50|94061.9|94011.9|94059.5|94009.5|94064.1|94014.1|94059.4|94009.4|47
1645207620000|2022-02-18 18:07:00|94059.7|94009.7|94060|94010|94060.9|94010.9|94059.2|94009.2|50
1645207630000|2022-02-18 18:07:10|94060.1|94010.1|94061.4|94011.4|94063.1|94013.1|94060.1|94010.1|47
1645207640000|2022-02-18 18:07:20|94060.9|94010.9|94061.8|94011.8|94063.7|94013.7|94060.8|94010.8|31
1645207650000|2022-02-18 18:07:30|94062.1|94012.1|94063.6|94013.6|94064.2|94014.2|94061.1|94011.1|34
1645207660000|2022-02-18 18:07:40|94063.5|94013.5|94061|94011|94064|94014|94061|94011|39
1645207670000|2022-02-18 18:07:50|94061.2|94011.2|94059.5|94009.5|94061.7|94011.7|94059.5|94009.5|21
1645207680000|2022-02-18 18:08:00|94046.3|94021.3|94060.2|94010.2|94060.2|94021.3|94046.3|94008.2|18
1645207690000|2022-02-18 18:08:10|94060|94010|94044.5|94019.5|94060|94019.5|94044.3|94006.2|35
1645207700000|2022-02-18 18:08:20|94044|94019|94041.5|94016.5|94056.3|94020.6|94040|94004.5|30
1645207710000|2022-02-18 18:08:30|94041.1|94016.1|94048.9|93998.9|94050.9|94016.1|94035.8|93998.5|40
1645207720000|2022-02-18 18:08:40|94048.7|93998.7|94047.5|93997.5|94049.4|93999.4|94047.4|93997.4|38
1645207730000|2022-02-18 18:08:50|94047.3|93997.3|94046.6|93996.6|94047.7|93997.7|94045.8|93995.8|33
1645207740000|2022-02-18 18:09:00|94046.4|93996.4|94048.2|93998.2|94048.2|93998.2|94044.6|93994.6|37
1645207750000|2022-02-18 18:09:10|94048.1|93998.1|94044.3|93994.3|94048.5|93998.5|94043.6|93993.6|52
1645207760000|2022-02-18 18:09:20|94044|93994|94047.1|93997.1|94047.5|93997.5|94043.1|93993.1|39
1645207770000|2022-02-18 18:09:30|94046.4|93996.4|94046.5|93996.5|94047.4|94003.1|94028.1|93989.6|49
1645207780000|2022-02-18 18:09:40|94045.4|93995.4|94043.3|93993.3|94047.8|93997.8|94043.3|93993.3|39
1645207790000|2022-02-18 18:09:50|94043|93993|94041.6|93991.6|94044.1|93994.1|94041.2|93991.2|33
1645207800000|2022-02-18 18:10:00|94041.7|93991.7|94029|94004|94042.4|94005.3|94028.5|93991.7|24
1645207810000|2022-02-18 18:10:10|94028.9|94003.9|94029.4|94004.4|94031.4|94006.4|94028.4|94003.4|38
1645207820000|2022-02-18 18:10:20|94029.2|94004.2|94039.8|93989.8|94041.4|94005.9|94029.2|93989.2|47
1645207830000|2022-02-18 18:10:30|94039.1|93989.1|94043|93993|94044.1|93994.1|94038.1|93988.1|41
1645207840000|2022-02-18 18:10:40|94042.9|93992.9|94048.4|93998.4|94048.4|94007.4|94031.7|93992.2|31
1645207850000|2022-02-18 18:10:50|94047.2|93997.2|94035.6|94010.6|94051.3|94011.8|94035.3|93995.6|45
1645207860000|2022-02-18 18:11:00|94047.4|93997.4|94033|94008|94049.1|94008|94032.9|93995.2|36
1645207870000|2022-02-18 18:11:10|94033.4|94008.4|94031.6|94006.6|94033.5|94008.5|94031.4|94006.4|26
1645207880000|2022-02-18 18:11:20|94031.8|94006.8|94031.8|94006.8|94032.3|94007.3|94031.1|94006.1|24
1645207890000|2022-02-18 18:11:30|94031.9|94006.9|94046|93996|94049.6|94007|94031.2|93994.7|58
1645207900000|2022-02-18 18:11:40|94046.1|93996.1|94043.2|93993.2|94046.3|93996.3|94043.2|93993.2|33
1645207910000|2022-02-18 18:11:50|94042.9|93992.9|94028.1|94003.1|94042.9|94005.7|94027.4|93992.9|23
1645207920000|2022-02-18 18:12:00|94030.3|94005.3|94029.6|94004.6|94030.7|94005.7|94028.9|94003.9|26
1645207930000|2022-02-18 18:12:10|94029.7|94004.7|94030.3|94005.3|94030.4|94005.4|94029.3|94004.3|23
1645207940000|2022-02-18 18:12:20|94029.3|94004.3|94030.4|94005.4|94046.6|94006.1|94028.4|93988.6|59
1645207950000|2022-02-18 18:12:30|94031|94006|94042.2|93992.2|94044.2|94006|94030.6|93992.2|30
1645207960000|2022-02-18 18:12:40|94042.3|93992.3|94040.2|93990.2|94044|93994|94040.1|93990.1|41
1645207970000|2022-02-18 18:12:50|94027.8|94002.8|94040.3|93990.3|94040.8|94002.8|94026.6|93989.1|38
1645207980000|2022-02-18 18:13:00|94040|93990|94043.1|93993.1|94043.8|93993.8|94039.8|93989.8|32
1645207990000|2022-02-18 18:13:10|94042.9|93992.9|94047.9|93997.9|94048.2|93998.2|94041.3|93991.3|26
1645208000000|2022-02-18 18:13:20|94047.6|93997.6|94046.6|93996.6|94048.4|94009.2|94034.1|93994.5|52
1645208010000|2022-02-18 18:13:30|94047.8|93997.8|94043.3|93993.3|94047.8|93997.8|94042.6|93992.6|40
1645208020000|2022-02-18 18:13:40|94042.7|93992.7|94043.3|93993.3|94044.9|93994.9|94042|93992|20
1645208030000|2022-02-18 18:13:50|94043.6|93993.6|94041.6|93991.6|94044.8|93994.8|94040.3|93990.3|44
1645208040000|2022-02-18 18:14:00|94041.3|93991.3|94041.6|93991.6|94042.2|93992.2|94041.2|93991.2|22
1645208050000|2022-02-18 18:14:10|94042.2|93992.2|94044.8|93994.8|94044.8|93994.8|94041.5|93991.5|34
1645208060000|2022-02-18 18:14:20|94044.9|93994.9|94043.6|93993.6|94045.5|93995.5|94041.1|93991.1|48
1645208070000|2022-02-18 18:14:30|94043.7|93993.7|94043.4|93993.4|94044.5|93994.5|94039.8|93989.8|36
1645208080000|2022-02-18 18:14:40|94043.6|93993.6|94040|93990|94043.6|93993.6|94039|93989|54
1645208090000|2022-02-18 18:14:50|94039.7|93989.7|94046.7|93996.7|94047.1|93997.1|94039.5|93989.5|29
1645208100000|2022-02-18 18:15:00|94045.3|93995.3|94040.4|93990.4|94045.7|93995.7|94037.4|93987.4|58
1645208110000|2022-02-18 18:15:10|94040.6|93990.6|94035.2|93985.2|94043.7|93993.7|94034.9|93984.9|52
1645208120000|2022-02-18 18:15:20|94034.8|93984.8|94039.4|93989.4|94041.7|93991.7|94032.2|93982.2|73
1645208130000|2022-02-18 18:15:30|94040.4|93990.4|94034.7|93984.7|94040.7|93990.7|94034.1|93984.1|73
1645208140000|2022-02-18 18:15:40|94035|93985|94037.6|93987.6|94041.2|93991.2|94034.9|93984.9|65
1645208150000|2022-02-18 18:15:50|94037|93987|94041.6|93991.6|94044.9|93994.9|94037|93987|73
1645208160000|2022-02-18 18:16:00|94042|93992|94045.6|93995.6|94047.3|93997.3|94040.6|93990.6|70
1645208170000|2022-02-18 18:16:10|94045.8|93995.8|94050.2|94000.2|94050.2|94013.8|94036.1|93994.4|59
1645208180000|2022-02-18 18:16:20|94050.4|94000.4|94051.4|94001.4|94053.7|94003.7|94048.7|93998.7|50
1645208190000|2022-02-18 18:16:30|94051.5|94001.5|94050.3|94000.3|94052.4|94002.4|94049.2|93999.2|37
1645208200000|2022-02-18 18:16:40|94050.2|94000.2|94053.4|94003.4|94053.4|94003.4|94048.1|93998.1|31
1645208210000|2022-02-18 18:16:50|94053.3|94003.3|94054|94004|94059.7|94009.7|94053.3|94003.3|51
1645208220000|2022-02-18 18:17:00|94054.5|94004.5|94054.9|94004.9|94056.2|94006.2|94053.8|94003.8|41
1645208230000|2022-02-18 18:17:10|94055.2|94005.2|94055.3|94005.3|94056.3|94006.3|94053.5|94003.5|37
1645208240000|2022-02-18 18:17:20|94055.2|94005.2|94058.5|94008.5|94058.6|94008.6|94054.3|94004.3|34
1645208250000|2022-02-18 18:17:30|94059.2|94009.2|94057.3|94007.3|94059.2|94009.2|94056|94006|31
1645208260000|2022-02-18 18:17:40|94056.4|94006.4|94039.4|94014.4|94058.1|94020.7|94038.2|93999.3|48
1645208270000|2022-02-18 18:17:50|94038.3|94013.3|94054.9|94004.9|94056.9|94013.3|94038.3|94002.4|35
1645208280000|2022-02-18 18:18:00|94054.5|94004.5|94057.2|94007.2|94057.6|94007.6|94053.5|94003.5|34
1645208290000|2022-02-18 18:18:10|94057.1|94007.1|94040.8|94015.8|94057.1|94015.9|94039|94001.6|55
1645208300000|2022-02-18 18:18:20|94040.6|94015.6|94038.5|94013.5|94040.7|94015.7|94037.5|94012.5|32
1645208310000|2022-02-18 18:18:30|94038.9|94013.9|94050.3|94000.3|94054.4|94016.5|94038.7|94000.1|48
1645208320000|2022-02-18 18:18:40|94050.5|94000.5|94046.7|93996.7|94051.9|94001.9|94045.5|93995.5|43
1645208330000|2022-02-18 18:18:50|94046.3|93996.3|94045.8|93995.8|94047.3|93997.3|94043.2|93993.2|42
1645208340000|2022-02-18 18:19:00|94045.5|93995.5|94047.1|93997.1|94047.6|93997.6|94045.1|93995.1|39
1645208350000|2022-02-18 18:19:10|94047.5|93997.5|94042|93992|94048.1|93998.1|94040.8|93990.8|45
1645208360000|2022-02-18 18:19:20|94040.3|93990.3|94039.7|93989.7|94040.6|93990.6|94039.4|93989.4|29
1645208370000|2022-02-18 18:19:30|94039.9|93989.9|94033.5|93983.5|94039.9|93989.9|94031|93981|41
1645208380000|2022-02-18 18:19:40|94033.4|93983.4|94038.1|93988.1|94038.6|93996.4|94020.8|93981.5|37
1645208390000|2022-02-18 18:19:50|94037.8|93987.8|94034.7|93984.7|94037.8|93987.8|94033.8|93983.8|33
1645208400000|2022-02-18 18:20:00|94034|93984|94034.5|93984.5|94034.8|93984.8|94033.1|93983.1|30
1645208410000|2022-02-18 18:20:10|94035|93985|94035.1|93985.1|94036.1|93986.1|94034.2|93984.2|25
1645208420000|2022-02-18 18:20:20|94035.6|93985.6|94037.4|93987.4|94040.6|94000.9|94024.2|93985.6|43
1645208430000|2022-02-18 18:20:30|94024.2|93999.2|94022.9|93997.9|94038.3|94001.4|94022.9|93986.5|36
1645208440000|2022-02-18 18:20:40|94022.8|93997.8|94038.5|93988.5|94038.6|93999.4|94022.2|93986.9|36
1645208450000|2022-02-18 18:20:50|94038|93988|94037.7|93987.7|94038.2|93988.2|94036.9|93986.9|23
1645208460000|2022-02-18 18:21:00|94037.5|93987.5|94033.8|93983.8|94037.5|94001.3|94020.3|93982.7|33
1645208470000|2022-02-18 18:21:10|94033.7|93983.7|94036.9|93986.9|94037.6|93987.6|94033.7|93983.7|21
1645208480000|2022-02-18 18:21:20|94037.1|93987.1|94037.3|93987.3|94037.5|93987.5|94036.8|93986.8|17
1645208490000|2022-02-18 18:21:30|94037.1|93987.1|94020|93995|94037.5|93996.4|94020|93983.1|27
1645208500000|2022-02-18 18:21:40|94020.3|93995.3|94017.4|93992.4|94021.4|93996.4|94017.2|93992.2|20
1645208510000|2022-02-18 18:21:50|94017.6|93992.6|94018.8|93993.8|94019|93994|94017.6|93992.6|19
1645208520000|2022-02-18 18:22:00|94018.7|93993.7|94017.1|93992.1|94018.9|93993.9|94016.8|93991.8|26
1645208530000|2022-02-18 18:22:10|94016.5|93991.5|94035.3|93985.3|94036|93997.2|94016.3|93985.3|23
1645208540000|2022-02-18 18:22:20|94036.5|93986.5|94022.1|93997.1|94036.5|93998.4|94021|93985.9|27
1645208550000|2022-02-18 18:22:30|94022.7|93997.7|94020.5|93995.5|94022.8|93997.8|94020.3|93995.3|26
1645208560000|2022-02-18 18:22:40|94020.8|93995.8|94032.9|93982.9|94034.9|93995.8|94020.8|93980.8|39
1645208570000|2022-02-18 18:22:50|94033.5|93983.5|94033.3|93983.3|94034.7|93984.7|94032.5|93982.5|32
1645208580000|2022-02-18 18:23:00|94033.1|93983.1|94018.6|93993.6|94033.5|93993.6|94018|93979.5|41
1645208590000|2022-02-18 18:23:10|94018.4|93993.4|94032.2|93982.2|94032.3|93994.6|94018.4|93978.8|42
1645208600000|2022-02-18 18:23:20|94032|93982|94032.4|93982.4|94032.9|93982.9|94030.2|93980.2|33
1645208610000|2022-02-18 18:23:30|94032|93982|94030.9|93980.9|94034.3|93984.3|94030.9|93980.9|37
1645208620000|2022-02-18 18:23:40|94031|93981|94030.9|93980.9|94032|93982|94029.7|93979.7|33
1645208630000|2022-02-18 18:23:50|94031.3|93981.3|94028.8|93978.8|94031.3|93981.3|94026.7|93976.7|28
1645208640000|2022-02-18 18:24:00|94029.1|93979.1|94018.5|93968.5|94029.1|93987.2|94012|93967.4|49
1645208650000|2022-02-18 18:24:10|94018.7|93968.7|94007|93957|94019|93969|94004.2|93954.2|60
1645208660000|2022-02-18 18:24:20|94006.7|93956.7|93982.4|93932.4|94006.7|93956.7|93982.4|93932.4|59
1645208670000|2022-02-18 18:24:30|93987.4|93937.4|93986.9|93936.9|93988.3|93938.3|93982.3|93932.3|56
1645208680000|2022-02-18 18:24:40|93987|93937|93986.9|93936.9|93987|93937|93986.2|93936.2|21
1645208690000|2022-02-18 18:24:50|93986.6|93936.6|93990.5|93940.5|93990.7|93940.7|93986.2|93936.2|21
1645208700000|2022-02-18 18:25:00|93990.7|93940.7|93986.9|93961.9|93998.5|93961.9|93977.4|93938.7|41
1645208710000|2022-02-18 18:25:10|93986.3|93961.3|93986.8|93961.8|94000.2|93963.4|93985.9|93949.4|33
1645208720000|2022-02-18 18:25:20|93986.2|93961.2|94012.9|93962.9|94017.8|93980.8|93983.6|93943.7|48
1645208730000|2022-02-18 18:25:30|94012.6|93962.6|93996|93971|94012.6|93973.8|93995.7|93959.8|27
1645208740000|2022-02-18 18:25:40|93995|93970|93994.8|93969.8|93996.2|93971.2|93994.2|93969.2|25
1645208750000|2022-02-18 18:25:50|93994.7|93969.7|93993.6|93968.6|93994.7|93969.7|93993.5|93968.5|31
1645208760000|2022-02-18 18:26:00|93993.4|93968.4|93991.6|93966.6|94005|93968.6|93991.6|93955|29
1645208770000|2022-02-18 18:26:10|93991.5|93966.5|93993.7|93968.7|93994.6|93969.6|93991|93966|32
1645208780000|2022-02-18 18:26:20|93994.1|93969.1|93996.1|93971.1|94007|93971.7|93994|93956.1|41
1645208790000|2022-02-18 18:26:30|93996|93971|94015.3|93965.3|94015.6|93974.9|93994.2|93961.6|48
1645208800000|2022-02-18 18:26:40|94003.7|93978.7|94001.7|93976.7|94016.4|93979.7|94001.7|93966.3|32
1645208810000|2022-02-18 18:26:50|94001.8|93976.8|94014.4|93964.4|94015.1|93978.8|94001.8|93963.4|26
1645208820000|2022-02-18 18:27:00|94014.2|93964.2|94014.7|93964.7|94015.3|93965.3|94014.1|93964.1|34
1645208830000|2022-02-18 18:27:10|94014.2|93964.2|94015.1|93965.1|94016.4|93966.4|94014.2|93964.2|27
1645208840000|2022-02-18 18:27:20|94015.4|93965.4|94014.7|93964.7|94015.7|93965.7|94014.3|93964.3|25
1645208850000|2022-02-18 18:27:30|94014.4|93964.4|94014.8|93964.8|94016.3|93966.3|94014.2|93964.2|28
1645208860000|2022-02-18 18:27:40|94015.3|93965.3|94013.2|93963.2|94015.3|93965.3|94012.4|93962.4|26
1645208870000|2022-02-18 18:27:50|94013.1|93963.1|94015.7|93965.7|94017.8|93980|94002.1|93963.1|38
1645208880000|2022-02-18 18:28:00|94015.3|93965.3|94018.3|93968.3|94021.8|93982.4|94007.4|93964.9|58
1645208890000|2022-02-18 18:28:10|94017.7|93967.7|94016|93966|94018.5|93968.5|94015.3|93965.3|27
1645208900000|2022-02-18 18:28:20|94015.9|93965.9|94019.8|93969.8|94020.7|93970.7|94015|93965|47
1645208910000|2022-02-18 18:28:30|94019.3|93969.3|94018.2|93968.2|94020.2|93970.2|94017.1|93967.1|34
1645208920000|2022-02-18 18:28:40|94018.8|93968.8|94007.3|93982.3|94019.6|93983|94006.5|93968.8|33
1645208930000|2022-02-18 18:28:50|94007|93982|94006.6|93981.6|94008.3|93983.3|94006.1|93981.1|24
1645208940000|2022-02-18 18:29:00|94006|93981|94021.4|93971.4|94022|93981.6|94005.4|93968.5|47
1645208950000|2022-02-18 18:29:10|94021.2|93971.2|94010.8|93985.8|94024.4|93988.3|94008.9|93971.1|27
1645208960000|2022-02-18 18:29:20|94010.7|93985.7|94012.4|93987.4|94024.7|93987.4|94009.6|93972.4|16
1645208970000|2022-02-18 18:29:30|94012.5|93987.5|94032.9|93982.9|94032.9|93988.7|94012.4|93976.9|42
1645208980000|2022-02-18 18:29:40|94032.5|93982.5|94032.9|93982.9|94033.2|93995.9|94019.9|93981.8|36
1645208990000|2022-02-18 18:29:50|94033.1|93983.1|94037.7|93987.7|94037.7|93998.4|94020.8|93981.2|37
1645209000000|2022-02-18 18:30:00|94037.8|93987.8|94023.9|93998.9|94040|94002.9|94023.6|93987.5|45
1645209010000|2022-02-18 18:30:10|94022.2|93997.2|94032.4|93982.4|94035.9|94002.1|94021.9|93981.9|23
1645209020000|2022-02-18 18:30:20|94031.6|93981.6|94022.1|93997.1|94037.7|93998.8|94018.5|93981.2|47
1645209030000|2022-02-18 18:30:30|94021.7|93996.7|94022.1|93997.1|94022.6|93997.6|94020.8|93995.8|30
1645209040000|2022-02-18 18:30:40|94022.2|93997.2|94023.1|93998.1|94023.1|93998.1|94021.8|93996.8|14
1645209050000|2022-02-18 18:30:50|94022.9|93997.9|94023.3|93998.3|94023.3|93998.3|94022.1|93997.1|20
1645209060000|2022-02-18 18:31:00|94023.2|93998.2|94033.9|93983.9|94035.6|93998.2|94022.2|93983.9|17
1645209070000|2022-02-18 18:31:10|94021.4|93996.4|94020.7|93995.7|94037.3|93996.5|94020.6|93983.3|22
1645209080000|2022-02-18 18:31:20|94020.6|93995.6|94021.9|93996.9|94021.9|93996.9|94020.4|93995.4|16
1645209090000|2022-02-18 18:31:30|94022.1|93997.1|94015.7|93990.7|94030.5|93997.6|94015.2|93978.5|29
1645209100000|2022-02-18 18:31:40|94015.2|93990.2|94017.9|93992.9|94018.5|93993.5|94013.8|93988.8|25
1645209110000|2022-02-18 18:31:50|94018.2|93993.2|94026.3|93976.3|94026.5|93993.4|94005.4|93969.4|48
1645209120000|2022-02-18 18:32:00|94026.4|93976.4|94026.5|93976.5|94027|93989.7|94012.6|93975.7|26
1645209130000|2022-02-18 18:32:10|94026.4|93976.4|94026.9|93976.9|94027.7|93977.7|94026.3|93976.3|37
1645209140000|2022-02-18 18:32:20|94025.6|93975.6|94028.8|93978.8|94029.5|93979.5|94025.6|93975.6|31
1645209150000|2022-02-18 18:32:30|94014|93989|94010.4|93985.4|94024.5|93989.1|94010.4|93972.3|35
1645209160000|2022-02-18 18:32:40|94010.3|93985.3|94011.3|93986.3|94012.4|93987.4|94010.3|93985.3|24
1645209170000|2022-02-18 18:32:50|94011.2|93986.2|94010.1|93985.1|94015.7|93990.7|94009.7|93984.7|45
1645209180000|2022-02-18 18:33:00|94010.9|93985.9|94012|93987|94024|93987|94010.2|93970.8|33
1645209190000|2022-02-18 18:33:10|94012.1|93987.1|94026|93976|94026.2|93987.9|94012.1|93974|31
1645209200000|2022-02-18 18:33:20|94026.6|93976.6|94028.2|93978.2|94031.2|93989.6|94013|93975.8|37
1645209210000|2022-02-18 18:33:30|94029.3|93979.3|94036.9|93986.9|94038.5|93999.9|94023|93979.3|50
1645209220000|2022-02-18 18:33:40|94036.7|93986.7|94035.4|93985.4|94039.2|93989.2|94035.4|93985.4|29
1645209230000|2022-02-18 18:33:50|94036|93986|94032.6|93982.6|94036.7|93986.7|94032.6|93982.6|24
1645209240000|2022-02-18 18:34:00|94034.3|93984.3|94014|93989|94034.3|93993.3|94013.6|93973.3|44
1645209250000|2022-02-18 18:34:10|94013.7|93988.7|94011.7|93986.7|94024.9|93989|94011.3|93972.6|39
1645209260000|2022-02-18 18:34:20|94012|93987|94010.4|93985.4|94012.4|93987.4|94010|93985|28
1645209270000|2022-02-18 18:34:30|94010.3|93985.3|94009.1|93984.1|94010.4|93985.4|94008.8|93983.8|17
1645209280000|2022-02-18 18:34:40|94009|93984|94014.2|93964.2|94020.2|93984.5|94008.7|93963.6|40
1645209290000|2022-02-18 18:34:50|94014.1|93964.1|94003.7|93978.7|94015.4|93979.3|94002.3|93964|32
1645209300000|2022-02-18 18:35:00|94003.8|93978.8|94017.8|93967.8|94017.8|93979.5|94003.7|93967.2|22
1645209310000|2022-02-18 18:35:10|94017.4|93967.4|94017.1|93967.1|94018|93968|94017.1|93967.1|15
1645209320000|2022-02-18 18:35:20|94017.2|93967.2|94018.4|93968.4|94023.7|93983.3|94003|93967.2|64
1645209330000|2022-02-18 18:35:30|94019.2|93969.2|94018.5|93968.5|94019.2|93969.2|94015.9|93965.9|34
1645209340000|2022-02-18 18:35:40|94018|93968|94005|93980|94019.1|93980|94001.4|93963.8|44
1645209350000|2022-02-18 18:35:50|94005.2|93980.2|94028.7|93978.7|94031.4|93981.4|94005.2|93972.4|49
1645209360000|2022-02-18 18:36:00|94028.5|93978.5|94032.2|93982.2|94034.6|93999|94019.7|93978.5|56
1645209370000|2022-02-18 18:36:10|94033.6|93983.6|94028.6|93978.6|94034.6|93984.6|94028.6|93978.6|45
1645209380000|2022-02-18 18:36:20|94027.9|93977.9|94025.9|93975.9|94028.3|93988.3|94011.6|93973.1|54
1645209390000|2022-02-18 18:36:30|94024.6|93974.6|94025.4|93975.4|94026.6|93976.6|94022.4|93972.4|45
1645209400000|2022-02-18 18:36:40|94025.5|93975.5|94025.5|93975.5|94027.8|93977.8|94024.4|93974.4|58
1645209410000|2022-02-18 18:36:50|94025.6|93975.6|94009|93984|94026.6|93985.5|94008|93971.9|47
1645209420000|2022-02-18 18:37:00|94009.1|93984.1|94010.3|93985.3|94024.6|93988.2|94008.6|93973.4|43
1645209430000|2022-02-18 18:37:10|94011.5|93986.5|94011.1|93986.1|94011.8|93986.8|94009.8|93984.8|28
1645209440000|2022-02-18 18:37:20|94011|93986|94014.8|93989.8|94015.4|93990.4|94009.8|93984.8|41
1645209450000|2022-02-18 18:37:30|94014.2|93989.2|94026.8|93976.8|94027.4|93992.2|94013.4|93976.5|47
1645209460000|2022-02-18 18:37:40|94026.5|93976.5|94015.2|93990.2|94027.7|93990.9|94013.8|93975.9|38
1645209470000|2022-02-18 18:37:50|94015.3|93990.3|94012|93987|94015.5|93990.5|94008.6|93983.6|41
1645209480000|2022-02-18 18:38:00|94011.3|93986.3|94027|93977|94028.3|93987.3|94011.1|93974|28
1645209490000|2022-02-18 18:38:10|94028|93978|94014.9|93989.9|94028|93991|94013.1|93976.7|37
1645209500000|2022-02-18 18:38:20|94015.1|93990.1|94014.8|93989.8|94015.3|93990.3|94013.9|93988.9|21
1645209510000|2022-02-18 18:38:30|94015|93990|94016.6|93991.6|94017.2|93992.2|94013.9|93988.9|19
1645209520000|2022-02-18 18:38:40|94014.6|93989.6|94015.5|93990.5|94017|93992|94013.7|93988.7|23
1645209530000|2022-02-18 18:38:50|94017.3|93992.3|94016.4|93991.4|94019.2|93994.2|94014.8|93989.8|26
1645209540000|2022-02-18 18:39:00|94015.8|93990.8|94016.4|93991.4|94032|93991.8|94015.5|93978|41
1645209550000|2022-02-18 18:39:10|94017|93992|94017.6|93992.6|94017.9|93992.9|94016.3|93991.3|33
1645209560000|2022-02-18 18:39:20|94018.1|93993.1|94014|93989|94018.1|93993.1|94013.7|93988.7|29
1645209570000|2022-02-18 18:39:30|94012.9|93987.9|94011.6|93986.6|94013|93988|94011.3|93986.3|28
1645209580000|2022-02-18 18:39:40|94012.8|93987.8|94011.5|93986.5|94012.8|93987.8|94011.1|93986.1|16
1645209590000|2022-02-18 18:39:50|94010.9|93985.9|94014.1|93989.1|94014.1|93989.1|94008.3|93983.3|47
1645209600000|2022-02-18 18:40:00|94009.6|93984.6|94012.6|93987.6|94012.6|93987.6|94008.5|93983.5|45
1645209610000|2022-02-18 18:40:10|94011.8|93986.8|94010.7|93985.7|94012.7|93987.7|94009.7|93984.7|32
1645209620000|2022-02-18 18:40:20|94011.1|93986.1|94009.5|93984.5|94013|93988|94006.4|93981.4|48
1645209630000|2022-02-18 18:40:30|94009.4|93984.4|94015.1|93990.1|94015.2|93990.2|94009.1|93984.1|40
1645209640000|2022-02-18 18:40:40|94015.2|93990.2|94010.4|93985.4|94015.8|93990.8|94010|93985|33
1645209650000|2022-02-18 18:40:50|94011|93986|94012.1|93987.1|94012.7|93987.7|94010.4|93985.4|30
1645209660000|2022-02-18 18:41:00|94011.8|93986.8|94010.2|93985.2|94011.8|93986.8|94008.7|93983.7|38
1645209670000|2022-02-18 18:41:10|94010.5|93985.5|94009.8|93984.8|94010.5|93985.5|94009.2|93984.2|31
1645209680000|2022-02-18 18:41:20|94010.1|93985.1|94012.7|93987.7|94012.7|93987.7|94009.1|93984.1|29
1645209690000|2022-02-18 18:41:30|94012.5|93987.5|94015.5|93990.5|94015.6|93990.6|94012.5|93987.5|30
1645209700000|2022-02-18 18:41:40|94015.9|93990.9|94018|93993|94018.3|93993.3|94015.3|93990.3|34
1645209710000|2022-02-18 18:41:50|94017.9|93992.9|94057.1|94007.1|94057.1|94011.9|94015.4|93990.4|59
1645209720000|2022-02-18 18:42:00|94056.4|94006.4|94063.7|94013.7|94063.7|94013.7|94054.8|94004.8|46
1645209730000|2022-02-18 18:42:10|94063.6|94013.6|94063.6|94013.6|94064.8|94014.8|94062.4|94012.4|42
1645209740000|2022-02-18 18:42:20|94064.7|94014.7|94063.8|94013.8|94064.7|94014.7|94061.7|94011.7|36
1645209750000|2022-02-18 18:42:30|94063.6|94013.6|94038.2|94013.2|94064|94020.3|94037.8|94007.6|46
1645209760000|2022-02-18 18:42:40|94039.1|94014.1|94039.6|94014.6|94044.5|94019.5|94039.1|94014.1|39
1645209770000|2022-02-18 18:42:50|94039.5|94014.5|94040.3|94015.3|94040.5|94015.5|94039|94014|18
1645209780000|2022-02-18 18:43:00|94040.5|94015.5|94036.3|94011.3|94040.5|94015.5|94035.1|94010.1|33
1645209790000|2022-02-18 18:43:10|94035.3|94010.3|94037.4|94012.4|94038.1|94013.1|94035.3|94010.3|20
1645209800000|2022-02-18 18:43:20|94037.7|94012.7|94039.5|94014.5|94041.8|94016.8|94037.7|94012.7|22
1645209810000|2022-02-18 18:43:30|94039.6|94014.6|94040.7|94015.7|94043.2|94018.2|94037.4|94012.4|43
1645209820000|2022-02-18 18:43:40|94039.9|94014.9|94041.3|94016.3|94041.6|94016.6|94039.2|94014.2|28
1645209830000|2022-02-18 18:43:50|94041.4|94016.4|94040.8|94015.8|94041.7|94016.7|94040.7|94015.7|18
1645209840000|2022-02-18 18:44:00|94041|94016|94042.2|94017.2|94042.2|94017.2|94040.7|94015.7|16
1645209850000|2022-02-18 18:44:10|94042.1|94017.1|94042.1|94017.1|94042.1|94017.1|94041.5|94016.5|15
1645209860000|2022-02-18 18:44:20|94042.2|94017.2|94036.4|94011.4|94042.2|94017.2|94035.1|94010.1|31
1645209870000|2022-02-18 18:44:30|94036.5|94011.5|94036|94011|94037.9|94012.9|94035.7|94010.7|19
1645209880000|2022-02-18 18:44:40|94036.1|94011.1|94035.9|94010.9|94036.2|94011.2|94035.4|94010.4|16
1645209890000|2022-02-18 18:44:50|94035|94010|94034.5|94009.5|94035.7|94010.7|94034.5|94009.5|7
1645209900000|2022-02-18 18:45:00|94034.6|94009.6|94031.3|94006.3|94035.7|94010.7|94031.3|94006.3|15
1645209910000|2022-02-18 18:45:10|94031|94006|94032.9|94007.9|94033.8|94008.8|94031|94006|24
1645209920000|2022-02-18 18:45:20|94032.5|94007.5|94032.4|94007.4|94033.4|94008.4|94031.7|94006.7|17
1645209930000|2022-02-18 18:45:30|94032.8|94007.8|94034.2|94009.2|94034.4|94009.4|94032.1|94007.1|18
1645209940000|2022-02-18 18:45:40|94034.6|94009.6|94035.1|94010.1|94035.7|94010.7|94034.1|94009.1|17
1645209950000|2022-02-18 18:45:50|94035.3|94010.3|94035.4|94010.4|94036.2|94011.2|94034.6|94009.6|12
1645209960000|2022-02-18 18:46:00|94035.3|94010.3|94035.5|94010.5|94038|94013|94031.5|94006.5|15
1645209970000|2022-02-18 18:46:10|94036.5|94011.5|94033.3|94008.3|94036.5|94011.5|94029.7|94004.7|34
1645209980000|2022-02-18 18:46:20|94032.9|94007.9|94034.7|94009.7|94034.7|94009.7|94032.2|94007.2|23
1645209990000|2022-02-18 18:46:30|94034.8|94009.8|94034.3|94009.3|94035.3|94010.3|94033.3|94008.3|21
1645210000000|2022-02-18 18:46:40|94034.5|94009.5|94031.8|94006.8|94034.5|94009.5|94031.8|94006.8|18
1645210010000|2022-02-18 18:46:50|94032.5|94007.5|94034.2|94009.2|94034.2|94009.2|94030.9|94005.9|8
1645210020000|2022-02-18 18:47:00|94033.6|94008.6|94032.4|94007.4|94035.7|94010.7|94032.2|94007.2|21
1645210030000|2022-02-18 18:47:10|94032.7|94007.7|94034.2|94009.2|94035.1|94010.1|94032.7|94007.7|21
1645210040000|2022-02-18 18:47:20|94033|94008|94014.1|93964.1|94034.4|94009.4|94010.6|93964.1|52
1645210050000|2022-02-18 18:47:30|94014.8|93964.8|94015.3|93965.3|94019.9|93969.9|94011.4|93961.4|52
1645210060000|2022-02-18 18:47:40|94015.5|93965.5|94013.9|93963.9|94016.2|93966.2|94010.4|93960.4|53
1645210070000|2022-02-18 18:47:50|94011.9|93961.9|94011.3|93961.3|94015.5|93965.5|94006.6|93956.6|44
1645210080000|2022-02-18 18:48:00|94011.1|93961.1|94004.4|93979.4|94013.5|93979.4|93999.2|93961.1|46
1645210090000|2022-02-18 18:48:10|94003.2|93978.2|94002.6|93977.6|94005.5|93980.5|94002.3|93977.3|37
1645210100000|2022-02-18 18:48:20|94002.7|93977.7|94001.5|93976.5|94003.9|93978.9|94001.3|93976.3|35
1645210110000|2022-02-18 18:48:30|94001.4|93976.4|94001.1|93976.1|94002.2|93977.2|93999.8|93974.8|28
1645210120000|2022-02-18 18:48:40|93998.9|93973.9|93999.4|93974.4|93999.6|93974.6|93998.1|93973.1|21
1645210130000|2022-02-18 18:48:50|94000.2|93975.2|93998.5|93973.5|94000.7|93975.7|93995.9|93970.9|40
1645210140000|2022-02-18 18:49:00|93998.7|93973.7|93998.8|93973.8|94000.3|93975.3|93996.5|93971.5|29
1645210150000|2022-02-18 18:49:10|93999|93974|93996.5|93971.5|93999|93974|93989.6|93964.6|52
1645210160000|2022-02-18 18:49:20|93996.2|93971.2|93993.2|93968.2|93996.2|93971.2|93986.8|93961.8|56
1645210170000|2022-02-18 18:49:30|93994.2|93969.2|93992.4|93967.4|93995.5|93970.5|93991.8|93966.8|45
1645210180000|2022-02-18 18:49:40|93992.6|93967.6|93991.6|93966.6|93992.6|93967.6|93991|93966|27
1645210190000|2022-02-18 18:49:50|93991.8|93966.8|93992.7|93967.7|93993.7|93968.7|93991.5|93966.5|29
1645210200000|2022-02-18 18:50:00|93993|93968|93995.3|93970.3|93995.3|93970.3|93992.5|93967.5|29
1645210210000|2022-02-18 18:50:10|93994.9|93969.9|93997.9|93972.9|93998.3|93973.3|93994.2|93969.2|28
1645210220000|2022-02-18 18:50:20|93997.7|93972.7|93997.6|93972.6|93998.2|93973.2|93997.2|93972.2|16
1645210230000|2022-02-18 18:50:30|93997.8|93972.8|93997.4|93972.4|93997.8|93972.8|93994.1|93969.1|28
1645210240000|2022-02-18 18:50:40|93997.3|93972.3|94000.6|93975.6|94001.1|93976.1|93996.8|93971.8|33
1645210250000|2022-02-18 18:50:50|94001.6|93976.6|93999.9|93974.9|94002.8|93977.8|93998.3|93973.3|38
1645210260000|2022-02-18 18:51:00|94000|93975|93998.9|93973.9|94000|93975|93998.2|93973.2|20
1645210270000|2022-02-18 18:51:10|93999.1|93974.1|93990.7|93965.7|93999.3|93974.3|93988.3|93963.3|49
1645210280000|2022-02-18 18:51:20|93990.4|93965.4|93990.2|93965.2|93991.5|93966.5|93989.7|93964.7|22
1645210290000|2022-02-18 18:51:30|93990.3|93965.3|93996.2|93971.2|93997.8|93972.8|93987.7|93962.7|53
1645210300000|2022-02-18 18:51:40|93997.3|93972.3|93999.3|93974.3|93999.6|93974.6|93996|93971|32
1645210310000|2022-02-18 18:51:50|93999.4|93974.4|94000.1|93975.1|94001.7|93976.7|93999.3|93974.3|36
1645210320000|2022-02-18 18:52:00|94000.3|93975.3|94002|93977|94002.8|93977.8|94000.1|93975.1|30
1645210330000|2022-02-18 18:52:10|94002.1|93977.1|93995|93970|94002.1|93977.1|93995|93970|43
1645210340000|2022-02-18 18:52:20|93995.1|93970.1|93991.6|93966.6|93995.1|93970.1|93991.3|93966.3|40
1645210350000|2022-02-18 18:52:30|93991.7|93966.7|93993.4|93968.4|93993.7|93968.7|93991.4|93966.4|34
1645210360000|2022-02-18 18:52:40|93993.6|93968.6|93992.8|93967.8|93994.3|93969.3|93992.6|93967.6|29
1645210370000|2022-02-18 18:52:50|93993.1|93968.1|93989|93964|93993.2|93968.2|93989|93964|42
1645210380000|2022-02-18 18:53:00|93990|93965|93990.1|93965.1|93991.8|93966.8|93989.7|93964.7|33
1645210390000|2022-02-18 18:53:10|93990.3|93965.3|93990.7|93965.7|93991.6|93966.6|93989.6|93964.6|35
1645210400000|2022-02-18 18:53:20|93990.9|93965.9|93993.4|93968.4|93993.6|93968.6|93990.4|93965.4|33
1645210410000|2022-02-18 18:53:30|93993.3|93968.3|93990.8|93965.8|93993.4|93968.4|93987.9|93962.9|33
1645210420000|2022-02-18 18:53:40|93990.6|93965.6|93992.1|93967.1|93993.6|93968.6|93990.5|93965.5|35
1645210430000|2022-02-18 18:53:50|93992.4|93967.4|93989.6|93964.6|93992.5|93967.5|93989.3|93964.3|22
1645210440000|2022-02-18 18:54:00|93989.4|93964.4|93990.4|93965.4|93990.9|93965.9|93988.8|93963.8|31
1645210450000|2022-02-18 18:54:10|93990.7|93965.7|93989.5|93964.5|93990.7|93965.7|93988.8|93963.8|29
1645210460000|2022-02-18 18:54:20|93989.3|93964.3|93987.9|93962.9|93990.3|93965.3|93986.8|93961.8|34
1645210470000|2022-02-18 18:54:30|93986.6|93961.6|93984.4|93959.4|93988.1|93963.1|93983.5|93958.5|40
1645210480000|2022-02-18 18:54:40|93984.8|93959.8|93982.8|93957.8|93985.4|93960.4|93981.5|93956.5|56
1645210490000|2022-02-18 18:54:50|93982.1|93957.1|93981.4|93956.4|93982.4|93957.4|93980.5|93955.5|46
1645210500000|2022-02-18 18:55:00|93982|93957|93986.7|93936.7|93991.4|93957|93977.9|93933.1|65
1645210510000|2022-02-18 18:55:10|93986.9|93936.9|93985.3|93935.3|93986.9|93936.9|93984.7|93934.7|39
1645210520000|2022-02-18 18:55:20|93985.2|93935.2|93986.5|93936.5|93987.3|93937.3|93985.2|93935.2|20
1645210530000|2022-02-18 18:55:30|93986.8|93936.8|93976.3|93951.3|93989.3|93951.3|93976.3|93936.6|32
1645210540000|2022-02-18 18:55:40|93975.7|93950.7|93986.4|93936.4|93989.4|93951.3|93975.7|93933.3|59
1645210550000|2022-02-18 18:55:50|93985.9|93935.9|93983.2|93933.2|93986.4|93936.4|93982|93932|55
1645210560000|2022-02-18 18:56:00|93982.9|93932.9|93984.7|93934.7|93985|93935|93982.8|93932.8|42
1645210570000|2022-02-18 18:56:10|93984.8|93934.8|93984.1|93934.1|93985.1|93935.1|93982.6|93932.6|25
1645210580000|2022-02-18 18:56:20|93984.2|93934.2|93985.3|93935.3|93985.3|93935.3|93983.5|93933.5|37
1645210590000|2022-02-18 18:56:30|93985.8|93935.8|93972|93947|93985.8|93947.5|93969.4|93932.8|51
1645210600000|2022-02-18 18:56:40|93972.3|93947.3|93992.9|93942.9|93996|93957.5|93970.2|93942.9|60
1645210610000|2022-02-18 18:56:50|93993|93943|93991.6|93941.6|93993|93943|93990.6|93940.6|37
1645210620000|2022-02-18 18:57:00|93991.7|93941.7|93991.2|93941.2|93992.7|93953.7|93977.3|93939|49
1645210630000|2022-02-18 18:57:10|93991.4|93941.4|93990.9|93940.9|93992.8|93942.8|93990.5|93940.5|30
1645210640000|2022-02-18 18:57:20|93991.2|93941.2|93991.4|93941.4|93992.3|93942.3|93989.5|93939.5|39
1645210650000|2022-02-18 18:57:30|93991.3|93941.3|93977.5|93952.5|93991.6|93953.2|93977.4|93938.9|42
1645210660000|2022-02-18 18:57:40|93978|93953|93978.8|93953.8|93993.1|93954.9|93976.3|93941.4|34
1645210670000|2022-02-18 18:57:50|93991.9|93941.9|93992.4|93942.4|93992.4|93942.4|93990.2|93940.2|27
1645210680000|2022-02-18 18:58:00|93992.3|93942.3|93977.6|93952.6|93992.3|93953.4|93977.2|93942.2|34
1645210690000|2022-02-18 18:58:10|93977.5|93952.5|93987.6|93937.6|93987.8|93953.2|93975|93937|27
1645210700000|2022-02-18 18:58:20|93988.4|93938.4|93970.4|93945.4|93988.9|93947.6|93967.6|93934.1|44
1645210710000|2022-02-18 18:58:30|93971.4|93946.4|93972.5|93947.5|93974.4|93949.4|93971.4|93946.4|30
1645210720000|2022-02-18 18:58:40|93972.6|93947.6|93971.3|93946.3|93984.8|93948.5|93969.8|93932.9|47
1645210730000|2022-02-18 18:58:50|93971.9|93946.9|93967.7|93942.7|93973|93948|93967.7|93942.7|40
1645210740000|2022-02-18 18:59:00|93968.7|93943.7|93965|93940|93970.1|93945.1|93964.9|93939.9|61
1645210750000|2022-02-18 18:59:10|93964.9|93939.9|93954.5|93904.5|93976.8|93942.7|93945.9|93904.5|64
1645210760000|2022-02-18 18:59:20|93955.9|93905.9|93958.3|93908.3|93958.7|93908.7|93954.3|93904.3|47
1645210770000|2022-02-18 18:59:30|93957.9|93907.9|93959.7|93909.7|93960.9|93910.9|93957.8|93907.8|46
1645210780000|2022-02-18 18:59:40|93959.6|93909.6|93960.6|93910.6|93962.4|93912.4|93958.5|93908.5|44
1645210790000|2022-02-18 18:59:50|93958.8|93908.8|93948.6|93923.6|93963.4|93923.6|93944.6|93908.8|43
1645210800000|2022-02-18 19:00:00|93948.1|93923.1|93965.2|93915.2|93965.9|93926.7|93946.6|93913.8|46
1645210810000|2022-02-18 19:00:10|93965.4|93915.4|93955.9|93930.9|93967|93932.2|93955.5|93914.5|41
1645210820000|2022-02-18 19:00:20|93958.3|93933.3|93962.6|93912.6|93971.7|93934.6|93958.3|93911.2|67
1645210830000|2022-02-18 19:00:30|93962.3|93912.3|93946.2|93921.2|93962.8|93924.3|93945.2|93908.1|62
1645210840000|2022-02-18 19:00:40|93945.9|93920.9|93946.4|93921.4|93948.5|93923.5|93944.6|93919.6|52
1645210850000|2022-02-18 19:00:50|93946.6|93921.6|93947.7|93922.7|93948.4|93923.4|93946.5|93921.5|31
1645210860000|2022-02-18 19:01:00|93946.6|93921.6|93949.5|93924.5|93961.6|93924.5|93946.6|93910.5|38
1645210870000|2022-02-18 19:01:10|93949.9|93924.9|93957.5|93907.5|93962.3|93926.8|93947.2|93906.9|39
1645210880000|2022-02-18 19:01:20|93957.9|93907.9|93960|93910|93962.1|93912.1|93956.1|93906.1|52
1645210890000|2022-02-18 19:01:30|93960.1|93910.1|93957.1|93907.1|93960.1|93910.1|93957.1|93907.1|28
1645210900000|2022-02-18 19:01:40|93957.2|93907.2|93949.4|93924.4|93964.1|93926|93946.8|93907.1|48
1645210910000|2022-02-18 19:01:50|93948.5|93923.5|93947.4|93922.4|93948.9|93923.9|93947.1|93922.1|33
1645210920000|2022-02-18 19:02:00|93947.1|93922.1|93942.4|93917.4|93947.2|93922.2|93942.4|93917.4|43
1645210930000|2022-02-18 19:02:10|93942.6|93917.6|93954.3|93904.3|93954.6|93917.8|93938.3|93902.4|47
1645210940000|2022-02-18 19:02:20|93953.9|93903.9|93940.4|93915.4|93954|93915.4|93939.4|93902.5|25
1645210950000|2022-02-18 19:02:30|93940.3|93915.3|93950.4|93925.4|93965|93929.3|93940.3|93914.5|52
1645210960000|2022-02-18 19:02:40|93950.5|93925.5|93960|93910|93960|93926|93945.9|93907.2|50
1645210970000|2022-02-18 19:02:50|93960.6|93910.6|93945.9|93920.9|93960.6|93921.9|93945.4|93909.3|33
1645210980000|2022-02-18 19:03:00|93945|93920|93942.6|93917.6|93945|93920|93942|93917|37
1645210990000|2022-02-18 19:03:10|93942.7|93917.7|93943.6|93918.6|93943.8|93918.8|93942|93917|30
1645211000000|2022-02-18 19:03:20|93943.7|93918.7|93950.5|93900.5|93951.7|93919.1|93936.7|93899.3|41
1645211010000|2022-02-18 19:03:30|93949.5|93899.5|93950.7|93900.7|93950.7|93900.7|93943.7|93893.7|51
1645211020000|2022-02-18 19:03:40|93949|93899|93951|93901|93951.5|93901.5|93948.5|93898.5|37
1645211030000|2022-02-18 19:03:50|93950.8|93900.8|93949.1|93899.1|93951.8|93901.8|93947.5|93897.5|44
1645211040000|2022-02-18 19:04:00|93949.7|93899.7|93949|93899|93950.6|93900.6|93948.7|93898.7|32
1645211050000|2022-02-18 19:04:10|93948.9|93898.9|93948.7|93898.7|93949.4|93899.4|93947.7|93897.7|23
1645211060000|2022-02-18 19:04:20|93948.2|93898.2|93949.1|93899.1|93950.2|93900.2|93945.1|93895.1|45
1645211070000|2022-02-18 19:04:30|93948.4|93898.4|93939.7|93889.7|93948.4|93905.1|93930.1|93889.7|41
1645211080000|2022-02-18 19:04:40|93939.8|93889.8|93925.7|93900.7|93940|93902|93924.4|93887.9|38
1645211090000|2022-02-18 19:04:50|93925.6|93900.6|93916.6|93891.6|93938.4|93901.4|93916.6|93879.8|37
1645211100000|2022-02-18 19:05:00|93931.8|93881.8|93930.2|93880.2|93931.8|93881.8|93929.9|93879.9|36
1645211110000|2022-02-18 19:05:10|93930.1|93880.1|93934.9|93884.9|93936.4|93886.4|93929|93879|37
1645211120000|2022-02-18 19:05:20|93922|93897|93922.2|93897.2|93922.4|93897.4|93921.2|93896.2|25
1645211130000|2022-02-18 19:05:30|93922.3|93897.3|93922|93897|93923.3|93898.3|93921.6|93896.6|19
1645211140000|2022-02-18 19:05:40|93921.2|93896.2|93935.5|93885.5|93937.6|93896.6|93921.2|93884.2|42
1645211150000|2022-02-18 19:05:50|93935.4|93885.4|93935|93885|93936.8|93886.8|93934.4|93884.4|28
1645211160000|2022-02-18 19:06:00|93935.3|93885.3|93935.4|93885.4|93936.1|93899.2|93921.7|93884.9|31
1645211170000|2022-02-18 19:06:10|93935.5|93885.5|93936.1|93886.1|93938.2|93888.2|93934.4|93884.4|39
1645211180000|2022-02-18 19:06:20|93936.6|93886.6|93936.3|93886.3|93937.5|93887.5|93935.8|93885.8|39
1645211190000|2022-02-18 19:06:30|93936.4|93886.4|93948.6|93898.6|93949.4|93903.9|93925|93886.4|28
1645211200000|2022-02-18 19:06:40|93947.9|93897.9|93953.4|93903.4|93954.2|93904.2|93947.9|93897.9|41
1645211210000|2022-02-18 19:06:50|93953.3|93903.3|93959.9|93909.9|93961.1|93911.1|93953.3|93903.3|29
1645211220000|2022-02-18 19:07:00|93959.7|93909.7|93958.7|93908.7|93961.3|93911.3|93958.1|93908.1|34
1645211230000|2022-02-18 19:07:10|93958.8|93908.8|93958|93908|93959.1|93909.1|93957.9|93907.9|14
1645211240000|2022-02-18 19:07:20|93957.9|93907.9|93959.2|93909.2|93960.4|93910.4|93957.7|93907.7|20
1645211250000|2022-02-18 19:07:30|93958.9|93908.9|93962.4|93912.4|93962.4|93912.4|93957.6|93907.6|25
1645211260000|2022-02-18 19:07:40|93961.8|93911.8|93960|93910|93962.7|93912.7|93959.2|93909.2|24
1645211270000|2022-02-18 19:07:50|93960.1|93910.1|93960.1|93910.1|93960.6|93910.6|93957.5|93907.5|33
1645211280000|2022-02-18 19:08:00|93959.8|93909.8|93959.2|93909.2|93960.2|93910.2|93957.6|93907.6|31
1645211290000|2022-02-18 19:08:10|93959.1|93909.1|93958.6|93908.6|93959.8|93909.8|93958.4|93908.4|28
1645211300000|2022-02-18 19:08:20|93958.5|93908.5|93959.9|93909.9|93959.9|93909.9|93957.8|93907.8|36
1645211310000|2022-02-18 19:08:30|93960|93910|93963|93913|93966.2|93916.2|93959.8|93909.8|46
1645211320000|2022-02-18 19:08:40|93963.1|93913.1|93946.9|93921.9|93963.2|93922|93946.9|93908.2|44
1645211330000|2022-02-18 19:08:50|93947.5|93922.5|93947.2|93922.2|93948.1|93923.1|93946.6|93921.6|29
1645211340000|2022-02-18 19:09:00|93947.1|93922.1|93947.2|93922.2|93947.2|93922.2|93946.4|93921.4|20
1645211350000|2022-02-18 19:09:10|93946.1|93921.1|93945.9|93920.9|93947.5|93922.5|93944.1|93919.1|32
1645211360000|2022-02-18 19:09:20|93945.7|93920.7|93947|93922|93948.3|93923.3|93945.7|93920.7|22
1645211370000|2022-02-18 19:09:30|93947.4|93922.4|93962|93912|93962.3|93924.4|93947.4|93911.5|33
1645211380000|2022-02-18 19:09:40|93961.9|93911.9|93950.2|93925.2|93961.9|93925.7|93949.3|93911.9|23
1645211390000|2022-02-18 19:09:50|93951.5|93926.5|93966.2|93916.2|93966.7|93928.3|93951.5|93916|24
1645211400000|2022-02-18 19:10:00|93966.3|93916.3|93966.6|93916.6|93966.8|93916.8|93965.4|93915.4|20
1645211410000|2022-02-18 19:10:10|93966.7|93916.7|93966.4|93916.4|93968|93918|93966.4|93916.4|19
1645211420000|2022-02-18 19:10:20|93966.5|93916.5|93966.4|93916.4|93967|93917|93966.3|93916.3|20
1645211430000|2022-02-18 19:10:30|93966.5|93916.5|93950.7|93925.7|93966.7|93928.6|93950.2|93912.3|40
1645211440000|2022-02-18 19:10:40|93950.5|93925.5|93950.9|93925.9|93964.4|93928.3|93950.2|93913.1|50
1645211450000|2022-02-18 19:10:50|93951.1|93926.1|93952|93927|93952|93927|93950.9|93925.9|20
1645211460000|2022-02-18 19:11:00|93951.9|93926.9|93948.5|93923.5|93952.2|93927.2|93948.5|93923.5|26
1645211470000|2022-02-18 19:11:10|93948.9|93923.9|93951.7|93926.7|93951.7|93926.7|93948.9|93923.9|31
1645211480000|2022-02-18 19:11:20|93950.2|93925.2|93950.7|93925.7|93951.5|93926.5|93950.2|93925.2|16
1645211490000|2022-02-18 19:11:30|93951.1|93926.1|93952.2|93927.2|93952.2|93927.2|93951.1|93926.1|12
1645211500000|2022-02-18 19:11:40|93951.8|93926.8|93955|93930|93966.3|93932.2|93951.8|93916.1|32
1645211510000|2022-02-18 19:11:50|93955.2|93930.2|93958.1|93933.1|93958.8|93933.8|93955.2|93930.2|31
1645211520000|2022-02-18 19:12:00|93958.7|93933.7|93958.8|93933.8|93959.2|93934.2|93957.7|93932.7|26
1645211530000|2022-02-18 19:12:10|93958.9|93933.9|93960.7|93935.7|93960.7|93935.7|93958.5|93933.5|22
1645211540000|2022-02-18 19:12:20|93960.6|93935.6|93961|93936|93963.2|93938.2|93958.7|93933.7|38
1645211550000|2022-02-18 19:12:30|93961.2|93936.2|93957.7|93932.7|93961.2|93936.2|93956.3|93931.3|37
1645211560000|2022-02-18 19:12:40|93956.5|93931.5|93958|93933|93958.7|93933.7|93954.9|93929.9|49
1645211570000|2022-02-18 19:12:50|93957.7|93932.7|93955.8|93930.8|93960.5|93935.5|93954.1|93929.1|52
1645211580000|2022-02-18 19:13:00|93954.7|93929.7|93953.8|93928.8|93956.3|93931.3|93953.1|93928.1|55
1645211590000|2022-02-18 19:13:10|93955.2|93930.2|93956.7|93931.7|93957.5|93932.5|93954.9|93929.9|47
1645211600000|2022-02-18 19:13:20|93956.8|93931.8|93955.1|93930.1|93957.8|93932.8|93955|93930|42
1645211610000|2022-02-18 19:13:30|93955.5|93930.5|93959|93934|93959|93934|93954.7|93929.7|49
1645211620000|2022-02-18 19:13:40|93958.7|93933.7|93956.4|93931.4|93959.7|93934.7|93955|93930|59
1645211630000|2022-02-18 19:13:50|93956.2|93931.2|93962.5|93937.5|93963.3|93938.3|93954.7|93929.7|61
1645211640000|2022-02-18 19:14:00|93963.4|93938.4|93960.5|93935.5|93963.4|93938.4|93959.5|93934.5|40
1645211650000|2022-02-18 19:14:10|93960.4|93935.4|93954.7|93929.7|93960.5|93935.5|93954.1|93929.1|40
1645211660000|2022-02-18 19:14:20|93954.8|93929.8|93956.8|93931.8|93957.3|93932.3|93953.7|93928.7|42
1645211670000|2022-02-18 19:14:30|93956.5|93931.5|93956.9|93931.9|93958.1|93933.1|93955.9|93930.9|21
1645211680000|2022-02-18 19:14:40|93957|93932|93955.4|93930.4|93957.1|93932.1|93955.3|93930.3|24
1645211690000|2022-02-18 19:14:50|93955.5|93930.5|93957.7|93932.7|93958.8|93933.8|93955.3|93930.3|47
1645211700000|2022-02-18 19:15:00|93957.4|93932.4|93959.5|93934.5|93962.9|93937.9|93955.7|93930.7|57
1645211710000|2022-02-18 19:15:10|93960|93935|93959.8|93934.8|93960.6|93935.6|93957.8|93932.8|36
1645211720000|2022-02-18 19:15:20|93960|93935|93959.5|93934.5|93960.6|93935.6|93958.1|93933.1|26
1645211730000|2022-02-18 19:15:30|93959.7|93934.7|93962.6|93937.6|93963.3|93938.3|93959.1|93934.1|35
1645211740000|2022-02-18 19:15:40|93962.3|93937.3|93960.2|93935.2|93962.6|93937.6|93960.2|93935.2|14
1645211750000|2022-02-18 19:15:50|93960.6|93935.6|93958|93933|93961.8|93936.8|93957.2|93932.2|27
1645211760000|2022-02-18 19:16:00|93957.7|93932.7|93957.8|93932.8|93961.1|93936.1|93954.9|93929.9|61
1645211770000|2022-02-18 19:16:10|93957.7|93932.7|93957.8|93932.8|93972.2|93934.7|93956.8|93920.9|34
1645211780000|2022-02-18 19:16:20|93958.1|93933.1|93957.6|93932.6|93958.9|93933.9|93956.8|93931.8|20
1645211790000|2022-02-18 19:16:30|93957.7|93932.7|93955.7|93930.7|93960.1|93935.1|93955.6|93930.6|38
1645211800000|2022-02-18 19:16:40|93957.2|93932.2|93958.4|93933.4|93958.6|93933.6|93955.4|93930.4|18
1645211810000|2022-02-18 19:16:50|93958.3|93933.3|93958|93933|93959.2|93934.2|93956.9|93931.9|20
1645211820000|2022-02-18 19:17:00|93957.9|93932.9|93958|93933|93959.5|93934.5|93954.4|93929.4|35
1645211830000|2022-02-18 19:17:10|93957|93932|93958.8|93933.8|93960.4|93935.4|93956|93931|37
1645211840000|2022-02-18 19:17:20|93958.6|93933.6|93956.5|93931.5|93959.4|93934.4|93956.5|93931.5|29
1645211850000|2022-02-18 19:17:30|93956.8|93931.8|93957.2|93932.2|93960.3|93935.3|93956.2|93931.2|37
1645211860000|2022-02-18 19:17:40|93957.8|93932.8|93958.9|93933.9|93961|93936|93956.9|93931.9|50
1645211870000|2022-02-18 19:17:50|93957.4|93932.4|93962.2|93937.2|93963.6|93938.6|93957.1|93932.1|46
1645211880000|2022-02-18 19:18:00|93961.1|93936.1|93954|93929|93963.9|93938.9|93954|93929|62
1645211890000|2022-02-18 19:18:10|93956.4|93931.4|93954.6|93929.6|93956.8|93931.8|93953.3|93928.3|40
1645211900000|2022-02-18 19:18:20|93954.3|93929.3|93955|93930|93955.6|93930.6|93954.1|93929.1|29
1645211910000|2022-02-18 19:18:30|93955.1|93930.1|93954.8|93929.8|93955.4|93930.4|93954|93929|15
1645211920000|2022-02-18 19:18:40|93955|93930|93957.2|93932.2|93957.4|93932.4|93954.5|93929.5|16
1645211930000|2022-02-18 19:18:50|93956.4|93931.4|93951.3|93926.3|93957.9|93932.9|93951.2|93926.2|43
1645211940000|2022-02-18 19:19:00|93951.2|93926.2|93950.1|93925.1|93952.1|93927.1|93948.1|93923.1|35
1645211950000|2022-02-18 19:19:10|93950.3|93925.3|93951.3|93926.3|93952.2|93927.2|93949.7|93924.7|29
1645211960000|2022-02-18 19:19:20|93951.6|93926.6|93952.2|93927.2|93953.1|93928.1|93950.5|93925.5|41
1645211970000|2022-02-18 19:19:30|93952.5|93927.5|93951.9|93901.9|93953.9|93928.9|93936.9|93901.9|49
1645211980000|2022-02-18 19:19:40|93952|93902|93936.3|93886.3|93952.8|93903.3|93924.8|93883.7|48
1645211990000|2022-02-18 19:19:50|93936|93886|93937.3|93887.3|93937.9|93887.9|93935.8|93885.8|26
1645212000000|2022-02-18 19:20:00|93937.2|93887.2|93939.6|93889.6|93940|93890|93937.2|93887.2|26
1645212010000|2022-02-18 19:20:10|93939.5|93889.5|93931.1|93906.1|93942.1|93906.3|93930.5|93888.3|36
1645212020000|2022-02-18 19:20:20|93931.6|93906.6|93919.7|93894.7|93931.7|93906.7|93914.4|93875.7|45
1645212030000|2022-02-18 19:20:30|93919.8|93894.8|93932.3|93882.3|93932.5|93897.3|93918.7|93882.3|30
1645212040000|2022-02-18 19:20:40|93932|93882|93920.4|93895.4|93934.6|93896.3|93920.3|93881.9|24
1645212050000|2022-02-18 19:20:50|93920.9|93895.9|93919.7|93894.7|93921.2|93896.2|93919|93894|17
1645212060000|2022-02-18 19:21:00|93919.3|93894.3|93929|93879|93930.5|93894.7|93916.5|93879|28
1645212070000|2022-02-18 19:21:10|93929.1|93879.1|93929.1|93879.1|93930.2|93880.2|93929|93879|17
1645212080000|2022-02-18 19:21:20|93929.2|93879.2|93919.7|93894.7|93930.5|93894.7|93917.9|93878.3|12
1645212090000|2022-02-18 19:21:30|93920|93895|93917.1|93892.1|93920|93895|93917|93892|21
1645212100000|2022-02-18 19:21:40|93917.8|93892.8|93916.3|93891.3|93930.2|93892.8|93916.1|93880|17
1645212110000|2022-02-18 19:21:50|93916.5|93891.5|93919|93894|93932.7|93894.7|93916.5|93880.4|30
1645212120000|2022-02-18 19:22:00|93919.3|93894.3|93920.3|93870.3|93927.1|93894.3|93912.5|93869.1|46
1645212130000|2022-02-18 19:22:10|93920.2|93870.2|93917.5|93867.5|93920.2|93870.2|93914.4|93864.4|36
1645212140000|2022-02-18 19:22:20|93917.2|93867.2|93914.6|93864.6|93917.2|93867.2|93911.1|93861.1|44
1645212150000|2022-02-18 19:22:30|93914.5|93864.5|93916.3|93866.3|93916.3|93866.3|93913.4|93863.4|32
1645212160000|2022-02-18 19:22:40|93916|93866|93907.8|93857.8|93917.5|93873.5|93892|93856.6|50
1645212170000|2022-02-18 19:22:50|93907.6|93857.6|93909.6|93859.6|93909.6|93859.6|93906.6|93856.6|25
1645212180000|2022-02-18 19:23:00|93909.5|93859.5|93910.7|93860.7|93915.3|93865.3|93909.2|93859.2|55
1645212190000|2022-02-18 19:23:10|93910.4|93860.4|93908.1|93858.1|93910.7|93860.7|93907.2|93857.2|37
1645212200000|2022-02-18 19:23:20|93907.9|93857.9|93906.9|93856.9|93908.1|93858.1|93906.2|93856.2|36
1645212210000|2022-02-18 19:23:30|93907|93857|93901.8|93851.8|93909.9|93872.3|93896.1|93851.1|41
1645212220000|2022-02-18 19:23:40|93901.5|93851.5|93903.4|93853.4|93903.9|93853.9|93901.4|93851.4|26
1645212230000|2022-02-18 19:23:50|93903.5|93853.5|93903.8|93853.8|93905|93855|93903.3|93853.3|28
1645212240000|2022-02-18 19:24:00|93903.9|93853.9|93901|93851|93904.3|93854.3|93900.5|93850.5|38
1645212250000|2022-02-18 19:24:10|93900.8|93850.8|93897.8|93847.8|93901.2|93860.4|93884.7|93846.6|35
1645212260000|2022-02-18 19:24:20|93898.6|93848.6|93885.6|93860.6|93899|93861.5|93885.3|93846.9|27
1645212270000|2022-02-18 19:24:30|93885.1|93860.1|93899.7|93849.7|93900.5|93861.6|93884.8|93849.2|29
1645212280000|2022-02-18 19:24:40|93899.6|93849.6|93895.5|93845.5|93899.6|93860.9|93882|93845.5|53
1645212290000|2022-02-18 19:24:50|93895.8|93845.8|93897.9|93847.9|93898.3|93848.3|93895.3|93845.3|41
1645212300000|2022-02-18 19:25:00|93897.2|93847.2|93895|93845|93898.6|93848.6|93894.9|93844.9|48
1645212310000|2022-02-18 19:25:10|93895.4|93845.4|93894|93844|93897.4|93847.4|93893.7|93843.7|33
1645212320000|2022-02-18 19:25:20|93893.3|93843.3|93895|93845|93895.6|93845.6|93893.3|93843.3|38
1645212330000|2022-02-18 19:25:30|93896|93846|93896.2|93846.2|93896.5|93846.5|93894.1|93844.1|30
1645212340000|2022-02-18 19:25:40|93896.4|93846.4|93899|93849|93899|93849|93893.8|93843.8|42
1645212350000|2022-02-18 19:25:50|93898.8|93848.8|93899.1|93849.1|93899.7|93849.7|93897.9|93847.9|28
1645212360000|2022-02-18 19:26:00|93899.3|93849.3|93892|93842|93899.3|93849.3|93890.1|93840.1|61
1645212370000|2022-02-18 19:26:10|93891.8|93841.8|93883.3|93858.3|93892.6|93858.9|93878|93841.5|59
1645212380000|2022-02-18 19:26:20|93882.8|93857.8|93889|93864|93890|93865|93882.8|93857.8|34
1645212390000|2022-02-18 19:26:30|93890.1|93865.1|93887.2|93862.2|93890.1|93865.1|93886.6|93861.6|25
1645212400000|2022-02-18 19:26:40|93887.4|93862.4|93887|93862|93887.8|93862.8|93886.5|93861.5|33
1645212410000|2022-02-18 19:26:50|93886.6|93861.6|93886.5|93861.5|93888.5|93863.5|93885.3|93860.3|40
1645212420000|2022-02-18 19:27:00|93887.3|93862.3|93880.9|93855.9|93888.4|93863.4|93880.9|93855.9|35
1645212430000|2022-02-18 19:27:10|93881.1|93856.1|93893|93843|93893.5|93856.7|93880.7|93842.5|33
1645212440000|2022-02-18 19:27:20|93892.9|93842.9|93886.5|93861.5|93893.7|93861.7|93881|93842.9|33
1645212450000|2022-02-18 19:27:30|93886.2|93861.2|93902.6|93852.6|93902.6|93865.5|93886.1|93852.2|34
1645212460000|2022-02-18 19:27:40|93902.5|93852.5|93890.8|93865.8|93902.5|93865.8|93889.5|93850.6|27
1645212470000|2022-02-18 19:27:50|93891.6|93866.6|93891.2|93866.2|93892.1|93867.1|93891.1|93866.1|29
1645212480000|2022-02-18 19:28:00|93891.1|93866.1|93900.3|93850.3|93901.6|93866.6|93888|93850.3|31
1645212490000|2022-02-18 19:28:10|93901|93851|93891|93866|93901|93866.7|93888.2|93850.4|44
1645212500000|2022-02-18 19:28:20|93890.7|93865.7|93890.8|93865.8|93892|93867|93890.6|93865.6|25
1645212510000|2022-02-18 19:28:30|93891.2|93866.2|93884.8|93859.8|93897.6|93866.2|93884.5|93847.6|41
1645212520000|2022-02-18 19:28:40|93884.9|93859.9|93880.3|93855.3|93884.9|93859.9|93879.4|93854.4|37
1645212530000|2022-02-18 19:28:50|93880.4|93855.4|93875.3|93850.3|93881.1|93856.1|93873.3|93848.3|36
1645212540000|2022-02-18 19:29:00|93875.4|93850.4|93873.9|93848.9|93875.6|93850.6|93872|93847|39
1645212550000|2022-02-18 19:29:10|93874.2|93849.2|93873.6|93848.6|93875.1|93850.1|93873.6|93848.6|25
1645212560000|2022-02-18 19:29:20|93873.9|93848.9|93874.1|93849.1|93875.5|93850.5|93873.7|93848.7|22
1645212570000|2022-02-18 19:29:30|93873.9|93848.9|93875|93850|93875|93850|93873.1|93848.1|30
1645212580000|2022-02-18 19:29:40|93875.1|93850.1|93879|93854|93889.7|93854|93874.3|93838.8|44
1645212590000|2022-02-18 19:29:50|93879.6|93854.6|93896|93846|93896|93857.7|93879.6|93843.1|44
1645212600000|2022-02-18 19:30:00|93895.7|93845.7|93879.3|93854.3|93895.7|93855.1|93877.9|93841.6|40
1645212610000|2022-02-18 19:30:10|93879.4|93854.4|93890|93840|93891.5|93854.9|93877.2|93839.9|37
1645212620000|2022-02-18 19:30:20|93889.6|93839.6|93890.3|93840.3|93891.6|93841.6|93889.5|93839.5|32
1645212630000|2022-02-18 19:30:30|93890.4|93840.4|93877.3|93852.3|93891.4|93852.4|93876.2|93839.2|24
1645212640000|2022-02-18 19:30:40|93877.4|93852.4|93876.3|93851.3|93878.1|93853.1|93876|93851|26
1645212650000|2022-02-18 19:30:50|93875.9|93850.9|93886.3|93836.3|93886.9|93851.8|93872.9|93836.1|31
1645212660000|2022-02-18 19:31:00|93886.4|93836.4|93887.2|93837.2|93887.2|93837.2|93885.9|93835.9|14
1645212670000|2022-02-18 19:31:10|93886.4|93836.4|93885.5|93835.5|93886.4|93836.4|93884.7|93834.7|24
1645212680000|2022-02-18 19:31:20|93885.3|93835.3|93877|93852|93885.6|93852.4|93872.5|93835.3|31
1645212690000|2022-02-18 19:31:30|93873.8|93848.8|93891.3|93841.3|93892.3|93851.6|93873.8|93837.8|33
1645212700000|2022-02-18 19:31:40|93891.4|93841.4|93891.3|93841.3|93891.8|93841.8|93889.9|93839.9|24
1645212710000|2022-02-18 19:31:50|93891.4|93841.4|93880.4|93830.4|93893.8|93843.8|93880.2|93830.2|46
1645212720000|2022-02-18 19:32:00|93881.4|93831.4|93876.3|93826.3|93882.3|93832.3|93874.3|93824.3|63
1645212730000|2022-02-18 19:32:10|93876.4|93826.4|93868.3|93818.3|93876.8|93826.8|93868.3|93818.3|72
1645212740000|2022-02-18 19:32:20|93868.8|93818.8|93844.4|93794.4|93869.9|93827.6|93843.8|93793.8|62
1645212750000|2022-02-18 19:32:30|93844.7|93794.7|93844.8|93794.8|93846.3|93796.3|93843.6|93793.6|41
1645212760000|2022-02-18 19:32:40|93845.1|93795.1|93845.9|93795.9|93846.4|93796.4|93844.5|93794.5|27
1645212770000|2022-02-18 19:32:50|93845.8|93795.8|93842.2|93792.2|93846.4|93796.4|93841.8|93791.8|31
1645212780000|2022-02-18 19:33:00|93842|93792|93841.2|93791.2|93845|93795|93841.2|93791.2|23
1645212790000|2022-02-18 19:33:10|93840.9|93790.9|93841.5|93791.5|93842.4|93792.4|93840.9|93790.9|31
1645212800000|2022-02-18 19:33:20|93842.1|93792.1|93844.7|93794.7|93844.9|93794.9|93841.1|93791.1|36
1645212810000|2022-02-18 19:33:30|93845.2|93795.2|93853.5|93803.5|93853.5|93803.5|93844|93794|44
1645212820000|2022-02-18 19:33:40|93852.7|93802.7|93868.1|93818.1|93871.5|93825.9|93849.3|93802.2|52
1645212830000|2022-02-18 19:33:50|93868.4|93818.4|93867.3|93817.3|93868.7|93818.7|93866|93816|29
1645212840000|2022-02-18 19:34:00|93867.4|93817.4|93868|93818|93870.3|93820.3|93866|93816|54
1645212850000|2022-02-18 19:34:10|93867.9|93817.9|93869|93819|93869.7|93819.7|93866.9|93816.9|44
1645212860000|2022-02-18 19:34:20|93869.3|93819.3|93869.3|93819.3|93869.7|93819.7|93868.3|93818.3|42
1645212870000|2022-02-18 19:34:30|93869.2|93819.2|93869.3|93819.3|93869.5|93819.5|93868.7|93818.7|25
1645212880000|2022-02-18 19:34:40|93869.2|93819.2|93869.1|93819.1|93869.8|93819.8|93869|93819|12
1645212890000|2022-02-18 19:34:50|93869|93819|93867.4|93817.4|93869.6|93819.6|93866.6|93816.6|42
1645212900000|2022-02-18 19:35:00|93867.3|93817.3|93869|93819|93869.1|93819.1|93867|93817|34
1645212910000|2022-02-18 19:35:10|93869.2|93819.2|93871.7|93821.7|93872.4|93822.4|93869.2|93819.2|40
1645212920000|2022-02-18 19:35:20|93871|93821|93871.3|93821.3|93873.5|93823.5|93871|93821|42
1645212930000|2022-02-18 19:35:30|93871.4|93821.4|93869.7|93819.7|93872.1|93822.1|93868.6|93818.6|37
1645212940000|2022-02-18 19:35:40|93869.8|93819.8|93869.1|93819.1|93873.1|93823.1|93868.2|93818.2|36
1645212950000|2022-02-18 19:35:50|93869|93819|93875.5|93825.5|93875.7|93825.7|93867.6|93817.6|48
1645212960000|2022-02-18 19:36:00|93875|93825|93875.2|93825.2|93875.4|93825.4|93873.4|93823.4|30
1645212970000|2022-02-18 19:36:10|93875.3|93825.3|93876.4|93826.4|93876.6|93826.6|93874.7|93824.7|27
1645212980000|2022-02-18 19:36:20|93876.2|93826.2|93863.5|93813.5|93876.8|93826.8|93862.2|93812.2|48
1645212990000|2022-02-18 19:36:30|93863.1|93813.1|93864.7|93814.7|93864.9|93814.9|93863.1|93813.1|45
1645213000000|2022-02-18 19:36:40|93864.8|93814.8|93865.3|93815.3|93866.5|93816.5|93864.7|93814.7|28
1645213010000|2022-02-18 19:36:50|93865.4|93815.4|93864.3|93814.3|93865.6|93815.6|93863.9|93813.9|17
1645213020000|2022-02-18 19:37:00|93864.4|93814.4|93865.9|93815.9|93865.9|93828.7|93852.2|93814|35
1645213030000|2022-02-18 19:37:10|93866.4|93816.4|93867.2|93817.2|93867.2|93817.2|93865.8|93815.8|22
1645213040000|2022-02-18 19:37:20|93867.3|93817.3|93866.6|93816.6|93867.3|93817.3|93866.3|93816.3|20
1645213050000|2022-02-18 19:37:30|93866.8|93816.8|93854.8|93829.8|93867.8|93830.3|93854.4|93816.5|29
1645213060000|2022-02-18 19:37:40|93854.9|93829.9|93865.7|93815.7|93866.3|93830.1|93852|93812.5|43
1645213070000|2022-02-18 19:37:50|93866|93816|93855.2|93830.2|93871.1|93832.1|93855.2|93814.4|57
1645213080000|2022-02-18 19:38:00|93856.7|93831.7|93853.8|93828.8|93856.7|93831.7|93852.4|93827.4|56
1645213090000|2022-02-18 19:38:10|93853.6|93828.6|93854.3|93829.3|93854.3|93829.3|93852.5|93827.5|42
1645213100000|2022-02-18 19:38:20|93854.2|93829.2|93855.4|93830.4|93856.4|93831.4|93853|93828|42
1645213110000|2022-02-18 19:38:30|93855.2|93830.2|93855.2|93830.2|93855.8|93830.8|93854.6|93829.6|23
1645213120000|2022-02-18 19:38:40|93854.9|93829.9|93854.2|93829.2|93856.4|93831.4|93854.1|93829.1|27
1645213130000|2022-02-18 19:38:50|93854.1|93829.1|93855.3|93830.3|93855.4|93830.4|93853.8|93828.8|41
1645213140000|2022-02-18 19:39:00|93855.7|93830.7|93856|93831|93856.1|93831.1|93854.3|93829.3|30
1645213150000|2022-02-18 19:39:10|93855.9|93830.9|93856.9|93831.9|93857.2|93832.2|93854.2|93829.2|54
1645213160000|2022-02-18 19:39:20|93856.7|93831.7|93855.6|93830.6|93868.8|93831.7|93854.5|93817|48
1645213170000|2022-02-18 19:39:30|93856.3|93831.3|93858.4|93833.4|93862.9|93837.9|93854.3|93829.3|43
1645213180000|2022-02-18 19:39:40|93858.5|93833.5|93891.3|93841.3|93891.3|93846.2|93857.7|93832.7|50
1645213190000|2022-02-18 19:39:50|93891.8|93841.8|93894.9|93844.9|93899.1|93849.1|93890.1|93840.1|68
1645213200000|2022-02-18 19:40:00|93895.1|93845.1|93892.9|93842.9|93897.5|93847.5|93888.7|93838.7|56
1645213210000|2022-02-18 19:40:10|93892.6|93842.6|93893.9|93843.9|93895.6|93845.6|93891.9|93841.9|44
1645213220000|2022-02-18 19:40:20|93894.1|93844.1|93892.3|93842.3|93894.7|93844.7|93892.3|93842.3|53
1645213230000|2022-02-18 19:40:30|93892.2|93842.2|93889.1|93839.1|93892.4|93842.4|93888.7|93838.7|39
1645213240000|2022-02-18 19:40:40|93889.2|93839.2|93890.6|93840.6|93890.6|93840.6|93888.9|93838.9|32
1645213250000|2022-02-18 19:40:50|93890.3|93840.3|93888.8|93838.8|93890.3|93840.3|93888.3|93838.3|20
1645213260000|2022-02-18 19:41:00|93888.9|93838.9|93888.4|93838.4|93890.2|93840.2|93886.6|93836.6|26
1645213270000|2022-02-18 19:41:10|93888.5|93838.5|93889.3|93839.3|93889.7|93839.7|93887.2|93837.2|32
1645213280000|2022-02-18 19:41:20|93889.5|93839.5|93888.8|93838.8|93890|93840|93888.6|93838.6|24
1645213290000|2022-02-18 19:41:30|93888.9|93838.9|93888.5|93838.5|93889.1|93839.1|93888|93838|20
1645213300000|2022-02-18 19:41:40|93888.3|93838.3|93878.6|93828.6|93889.4|93845|93864.7|93826.6|36
1645213310000|2022-02-18 19:41:50|93878.7|93828.7|93880.3|93830.3|93880.3|93830.3|93877.6|93827.6|35
1645213320000|2022-02-18 19:42:00|93880.1|93830.1|93879.9|93829.9|93881.8|93831.8|93879.2|93829.2|41
1645213330000|2022-02-18 19:42:10|93880|93830|93884.8|93834.8|93888.3|93838.3|93880|93830|33
1645213340000|2022-02-18 19:42:20|93885.1|93835.1|93886.3|93836.3|93886.3|93836.3|93884.6|93834.6|24
1645213350000|2022-02-18 19:42:30|93887.2|93837.2|93887.4|93837.4|93887.6|93837.6|93886.1|93836.1|23
1645213360000|2022-02-18 19:42:40|93887|93837|93883.2|93833.2|93888.6|93838.6|93883.2|93833.2|25
1645213370000|2022-02-18 19:42:50|93883|93833|93881.5|93831.5|93884.1|93834.1|93881.5|93831.5|40
1645213380000|2022-02-18 19:43:00|93881.6|93831.6|93882.8|93832.8|93884.5|93834.5|93880.5|93830.5|50
1645213390000|2022-02-18 19:43:10|93882.2|93832.2|93882.8|93832.8|93884.5|93834.5|93880.9|93830.9|46
1645213400000|2022-02-18 19:43:20|93883.1|93833.1|93884|93834|93884.5|93834.5|93881.6|93831.6|47
1645213410000|2022-02-18 19:43:30|93883.8|93833.8|93883.8|93833.8|93885.7|93835.7|93882.1|93832.1|53
1645213420000|2022-02-18 19:43:40|93883.9|93833.9|93882.9|93832.9|93885|93835|93881.8|93831.8|42
1645213430000|2022-02-18 19:43:50|93882.7|93832.7|93882.3|93832.3|93883.6|93833.6|93882.1|93832.1|42
1645213440000|2022-02-18 19:44:00|93882.5|93832.5|93887.2|93837.2|93888.7|93838.7|93882.4|93832.4|36
1645213450000|2022-02-18 19:44:10|93887.5|93837.5|93889.5|93839.5|93890|93840|93884.8|93834.8|39
1645213460000|2022-02-18 19:44:20|93888.9|93838.9|93888|93838|93890|93840|93887|93837|33
1645213470000|2022-02-18 19:44:30|93888.1|93838.1|93888.8|93838.8|93889.3|93839.3|93887.9|93837.9|33
1645213480000|2022-02-18 19:44:40|93888.3|93838.3|93889.3|93839.3|93890.3|93840.3|93887.7|93837.7|24
1645213490000|2022-02-18 19:44:50|93889.2|93839.2|93891.6|93841.6|93891.8|93841.8|93888.2|93838.2|29
1645213500000|2022-02-18 19:45:00|93891.1|93841.1|93891.1|93841.1|93893|93843|93890.4|93840.4|49
1645213510000|2022-02-18 19:45:10|93890.8|93840.8|93888.8|93838.8|93891.1|93841.1|93888.6|93838.6|24
1645213520000|2022-02-18 19:45:20|93889.4|93839.4|93889.8|93839.8|93889.9|93839.9|93889|93839|16
1645213530000|2022-02-18 19:45:30|93889.7|93839.7|93889.9|93839.9|93891.9|93841.9|93889|93839|32
1645213540000|2022-02-18 19:45:40|93890.2|93840.2|93889.4|93839.4|93890.3|93840.3|93887.8|93837.8|25
1645213550000|2022-02-18 19:45:50|93889.3|93839.3|93889|93839|93889.5|93839.5|93889|93839|15
1645213560000|2022-02-18 19:46:00|93889.2|93839.2|93885.5|93835.5|93890.3|93840.3|93882.9|93832.9|36
1645213570000|2022-02-18 19:46:10|93885.3|93835.3|93884.8|93834.8|93885.6|93835.6|93883.9|93833.9|23
1645213580000|2022-02-18 19:46:20|93884.7|93834.7|93885.7|93835.7|93886.5|93836.5|93884.7|93834.7|31
1645213590000|2022-02-18 19:46:30|93885.8|93835.8|93884.9|93834.9|93886.4|93836.4|93884.9|93834.9|17
1645213600000|2022-02-18 19:46:40|93885.1|93835.1|93886.3|93836.3|93887.9|93837.9|93885.1|93835.1|34
1645213610000|2022-02-18 19:46:50|93885.6|93835.6|93886.9|93836.9|93889.5|93853.8|93875.6|93834.4|38
1645213620000|2022-02-18 19:47:00|93886.7|93836.7|93888|93838|93888.1|93838.1|93886.6|93836.6|39
1645213630000|2022-02-18 19:47:10|93887.9|93837.9|93886.7|93836.7|93889|93839|93885.2|93835.2|38
1645213640000|2022-02-18 19:47:20|93886.3|93836.3|93886.5|93836.5|93887.7|93837.7|93885.5|93835.5|25
1645213650000|2022-02-18 19:47:30|93885.9|93835.9|93888.2|93838.2|93888.2|93838.2|93884|93834|42
1645213660000|2022-02-18 19:47:40|93888|93838|93886.3|93836.3|93888.4|93838.4|93886.3|93836.3|23
1645213670000|2022-02-18 19:47:50|93886.4|93836.4|93885.9|93835.9|93889.1|93839.1|93885.5|93835.5|39
1645213680000|2022-02-18 19:48:00|93885.6|93835.6|93885.8|93835.8|93888.1|93838.1|93885.3|93835.3|38
1645213690000|2022-02-18 19:48:10|93886.1|93836.1|93885.3|93835.3|93887|93837|93885|93835|26
1645213700000|2022-02-18 19:48:20|93885.7|93835.7|93885.8|93835.8|93887.3|93837.3|93884.8|93834.8|25
1645213710000|2022-02-18 19:48:30|93885.9|93835.9|93884.3|93834.3|93885.9|93835.9|93881.9|93831.9|50
1645213720000|2022-02-18 19:48:40|93883.9|93833.9|93889.6|93839.6|93890|93840|93883.9|93833.9|53
1645213730000|2022-02-18 19:48:50|93889|93839|93887.6|93837.6|93889|93839|93886.6|93836.6|21
1645213740000|2022-02-18 19:49:00|93887.7|93837.7|93886.2|93836.2|93889.1|93839.1|93885.7|93835.7|33
1645213750000|2022-02-18 19:49:10|93885.8|93835.8|93889.7|93839.7|93889.7|93839.7|93885.6|93835.6|50
1645213760000|2022-02-18 19:49:20|93889.4|93839.4|93903.5|93853.5|93904.8|93854.8|93888.8|93838.8|44
1645213770000|2022-02-18 19:49:30|93906.3|93856.3|93910.6|93860.6|93917.2|93867.2|93903.8|93853.8|73
1645213780000|2022-02-18 19:49:40|93910.2|93860.2|93910.4|93860.4|93912.6|93862.6|93909.9|93859.9|44
1645213790000|2022-02-18 19:49:50|93911|93861|93918.7|93868.7|93918.7|93868.7|93909.6|93859.6|44
1645213800000|2022-02-18 19:50:00|93918.1|93868.1|93923.1|93873.1|93923.5|93873.5|93917.3|93867.3|63
1645213810000|2022-02-18 19:50:10|93923.6|93873.6|93925.9|93875.9|93926.5|93876.5|93923.3|93873.3|44
1645213820000|2022-02-18 19:50:20|93925.8|93875.8|93926.4|93876.4|93926.5|93876.5|93924.3|93874.3|33
1645213830000|2022-02-18 19:50:30|93926.5|93876.5|93926.3|93876.3|93926.6|93876.6|93925.3|93875.3|32
1645213840000|2022-02-18 19:50:40|93926.1|93876.1|93923.7|93873.7|93926.6|93876.6|93923.5|93873.5|26
1645213850000|2022-02-18 19:50:50|93923.1|93873.1|93921.2|93871.2|93923.8|93873.8|93920.9|93870.9|29
1645213860000|2022-02-18 19:51:00|93921.1|93871.1|93920.1|93870.1|93921.3|93871.3|93920.1|93870.1|25
1645213870000|2022-02-18 19:51:10|93919.8|93869.8|93922.8|93872.8|93925.7|93875.7|93919.8|93869.8|37
1645213880000|2022-02-18 19:51:20|93922.4|93872.4|93922.6|93872.6|93922.6|93872.6|93921.2|93871.2|20
1645213890000|2022-02-18 19:51:30|93922.8|93872.8|93919.2|93869.2|93923|93873|93916.6|93866.6|44
1645213900000|2022-02-18 19:51:40|93919.1|93869.1|93920.4|93870.4|93920.5|93870.5|93916.3|93866.3|32
1645213910000|2022-02-18 19:51:50|93920|93870|93919.6|93869.6|93922.9|93872.9|93916.4|93866.4|45
1645213920000|2022-02-18 19:52:00|93919.3|93869.3|93888.7|93863.7|93919.9|93869.9|93886.9|93861.9|28
1645213930000|2022-02-18 19:52:10|93889.1|93864.1|93890.4|93865.4|93908.6|93868.4|93887.2|93854.7|48
1645213940000|2022-02-18 19:52:20|93890.9|93865.9|93908.6|93858.6|93909.4|93865.9|93890.9|93855.3|41
1645213950000|2022-02-18 19:52:30|93908.9|93858.9|93908.6|93858.6|93909.7|93859.7|93907.1|93857.1|28
1645213960000|2022-02-18 19:52:40|93908.4|93858.4|93908.2|93858.2|93908.4|93858.4|93907.5|93857.5|16
1645213970000|2022-02-18 19:52:50|93908.7|93858.7|93907.4|93857.4|93909.3|93869|93891.5|93856.1|29
1645213980000|2022-02-18 19:53:00|93906.5|93856.5|93896.6|93871.6|93907.1|93871.8|93894.5|93856.5|34
1645213990000|2022-02-18 19:53:10|93898.4|93873.4|93901.3|93876.3|93914.7|93876.3|93897.7|93862.3|35
1645214000000|2022-02-18 19:53:20|93901.7|93876.7|93898.8|93873.8|93901.7|93876.7|93898.5|93873.5|30
1645214010000|2022-02-18 19:53:30|93898.9|93873.9|93900.6|93875.6|93900.7|93875.7|93898.3|93873.3|23
1645214020000|2022-02-18 19:53:40|93900.4|93875.4|93901|93876|93901.7|93876.7|93899.6|93874.6|31
1645214030000|2022-02-18 19:53:50|93899.1|93874.1|93910.6|93860.6|93911.5|93874.9|93894.5|93859.3|39
1645214040000|2022-02-18 19:54:00|93910.8|93860.8|93911.7|93861.7|93912.6|93862.6|93910.8|93860.8|38
1645214050000|2022-02-18 19:54:10|93911.5|93861.5|93889|93839|93912.4|93866|93882.7|93838.7|48
1645214060000|2022-02-18 19:54:20|93889.5|93839.5|93884.5|93834.5|93889.7|93839.7|93882.8|93832.8|68
1645214070000|2022-02-18 19:54:30|93884.8|93834.8|93872.1|93822.1|93886|93836|93871.1|93821.1|58
1645214080000|2022-02-18 19:54:40|93871.9|93821.9|93850.1|93800.1|93872|93822|93848.4|93798.4|61
1645214090000|2022-02-18 19:54:50|93851.3|93801.3|93851.7|93801.7|93854.3|93804.3|93851.3|93801.3|46
1645214100000|2022-02-18 19:55:00|93851.9|93801.9|93853.3|93803.3|93855|93805|93851.4|93801.4|48
1645214110000|2022-02-18 19:55:10|93853.5|93803.5|93854.2|93804.2|93855.4|93805.4|93852|93802|31
1645214120000|2022-02-18 19:55:20|93854.5|93804.5|93849.2|93799.2|93855.5|93805.5|93846.9|93796.9|50
1645214130000|2022-02-18 19:55:30|93849.7|93799.7|93839.5|93789.5|93850|93800|93837.4|93787.4|51
1645214140000|2022-02-18 19:55:40|93839.2|93789.2|93828.3|93778.3|93840.2|93790.2|93828.3|93778.3|55
1645214150000|2022-02-18 19:55:50|93829|93779|93829.2|93779.2|93832.7|93782.7|93825.9|93775.9|65
1645214160000|2022-02-18 19:56:00|93829.5|93779.5|93831.2|93781.2|93831.8|93781.8|93828.6|93778.6|42
1645214170000|2022-02-18 19:56:10|93831.6|93781.6|93833.3|93783.3|93834.2|93784.2|93830.8|93780.8|42
1645214180000|2022-02-18 19:56:20|93833|93783|93832.6|93782.6|93834.9|93784.9|93831.3|93781.3|40
1645214190000|2022-02-18 19:56:30|93832.4|93782.4|93828.6|93778.6|93833.7|93783.7|93826.6|93776.6|44
1645214200000|2022-02-18 19:56:40|93827.7|93777.7|93827.7|93777.7|93829.9|93779.9|93823.6|93773.6|61
1645214210000|2022-02-18 19:56:50|93827.3|93777.3|93829.3|93779.3|93831.3|93781.3|93825.8|93775.8|51
1645214220000|2022-02-18 19:57:00|93829.4|93779.4|93814.5|93789.5|93829.8|93791.9|93814|93776.9|45
1645214230000|2022-02-18 19:57:10|93815.9|93790.9|93814.4|93789.4|93816.7|93791.7|93813|93788|38
1645214240000|2022-02-18 19:57:20|93814.3|93789.3|93814.5|93789.5|93816.9|93791.9|93813.4|93788.4|29
1645214250000|2022-02-18 19:57:30|93814.6|93789.6|93819.2|93794.2|93827.4|93795.5|93814.1|93776.3|43
1645214260000|2022-02-18 19:57:40|93821|93796|93828.5|93778.5|93829.9|93796.1|93814.5|93777.5|48
1645214270000|2022-02-18 19:57:50|93828.1|93778.1|93819.6|93794.6|93831.3|93795.3|93817|93777.3|48
1645214280000|2022-02-18 19:58:00|93819.4|93794.4|93837.3|93787.3|93837.3|93799.7|93819.2|93784.7|48
1645214290000|2022-02-18 19:58:10|93837.6|93787.6|93839.1|93814.1|93851.7|93816|93824.1|93784|44
1645214300000|2022-02-18 19:58:20|93838.8|93813.8|93852.3|93802.3|93852.5|93816|93838.5|93802.3|39
1645214310000|2022-02-18 19:58:30|93851.9|93801.9|93844|93819|93855.9|93823.5|93843.9|93801.2|44
1645214320000|2022-02-18 19:58:40|93843.8|93818.8|93856.6|93806.6|93857.8|93822.6|93843.6|93805.7|41
1645214330000|2022-02-18 19:58:50|93856.8|93806.8|93840|93815|93856.8|93815|93839.6|93803.2|34
1645214340000|2022-02-18 19:59:00|93840.3|93815.3|93848.1|93798.1|93853.5|93815.6|93837.1|93798.1|50
1645214350000|2022-02-18 19:59:10|93847.9|93797.9|93846.5|93796.5|93847.9|93797.9|93838.8|93788.8|66
1645214360000|2022-02-18 19:59:20|93847|93797|93846.9|93796.9|93847.7|93797.7|93845|93795|48
1645214370000|2022-02-18 19:59:30|93846.8|93796.8|93848.5|93798.5|93850.8|93800.8|93844.9|93794.9|60
1645214380000|2022-02-18 19:59:40|93848.4|93798.4|93850|93800|93856.5|93806.5|93845.7|93795.7|67
1645214390000|2022-02-18 19:59:50|93850.5|93800.5|93851.3|93801.3|93853.3|93803.3|93847.9|93797.9|61
1645214400000|2022-02-18 20:00:00|93852.8|93802.8|93849.6|93799.6|93852.8|93802.8|93849.6|93799.6|43
1645214410000|2022-02-18 20:00:10|93849.3|93799.3|93852|93802|93852.5|93802.5|93848.7|93798.7|55
1645214420000|2022-02-18 20:00:20|93852.4|93802.4|93849.1|93799.1|93852.7|93802.7|93843.6|93793.6|55
1645214430000|2022-02-18 20:00:30|93849.7|93799.7|93847.9|93797.9|93851.2|93801.2|93846.7|93796.7|55
1645214440000|2022-02-18 20:00:40|93848.9|93798.9|93848|93798|93849.5|93799.5|93844.1|93794.1|43
1645214450000|2022-02-18 20:00:50|93844.8|93794.8|93845.7|93795.7|93847.6|93797.6|93840.8|93790.8|46
1645214460000|2022-02-18 20:01:00|93846.3|93796.3|93847.3|93797.3|93847.4|93797.4|93844|93794|39
1645214470000|2022-02-18 20:01:10|93846.9|93796.9|93848.2|93798.2|93852.1|93802.1|93845.5|93795.5|49
1645214480000|2022-02-18 20:01:20|93848.3|93798.3|93847.3|93797.3|93849.2|93799.2|93845.2|93795.2|41
1645214490000|2022-02-18 20:01:30|93847.4|93797.4|93815.1|93790.1|93849.7|93799.7|93815.1|93790.1|37
1645214500000|2022-02-18 20:01:40|93827.5|93777.5|93812.5|93762.5|93827.5|93777.5|93812|93762|51
1645214510000|2022-02-18 20:01:50|93812.3|93762.3|93815|93765|93816.1|93766.1|93812.3|93762.3|40
1645214520000|2022-02-18 20:02:00|93815.3|93765.3|93816.5|93766.5|93816.5|93766.5|93814.7|93764.7|31
1645214530000|2022-02-18 20:02:10|93816.1|93766.1|93819|93769|93820.1|93770.1|93816.1|93766.1|54
1645214540000|2022-02-18 20:02:20|93820.4|93770.4|93821.6|93771.6|93821.6|93771.6|93816.6|93766.6|27
1645214550000|2022-02-18 20:02:30|93813.7|93763.7|93793.9|93743.9|93813.7|93774.9|93787.9|93731.1|76
1645214560000|2022-02-18 20:02:40|93793.8|93743.8|93791.9|93741.9|93793.8|93743.8|93791.3|93741.3|46
1645214570000|2022-02-18 20:02:50|93791.5|93741.5|93791.4|93741.4|93792|93742|93791.1|93741.1|33
1645214580000|2022-02-18 20:03:00|93791.6|93741.6|93803.5|93753.5|93806|93756|93791.6|93741.6|58
1645214590000|2022-02-18 20:03:10|93803.8|93753.8|93805.7|93755.7|93807.1|93757.1|93803.8|93753.8|36
1645214600000|2022-02-18 20:03:20|93805.4|93755.4|93808.9|93758.9|93810.6|93760.6|93805.4|93755.4|33
1645214610000|2022-02-18 20:03:30|93809.3|93759.3|93807|93757|93809.8|93759.8|93804.6|93754.6|44
1645214620000|2022-02-18 20:03:40|93807.2|93757.2|93815|93765|93818.4|93768.4|93806.1|93756.1|41
1645214630000|2022-02-18 20:03:50|93814.7|93764.7|93823.5|93773.5|93824.1|93774.1|93814.7|93764.7|62
1645214640000|2022-02-18 20:04:00|93824|93774|93823.2|93773.2|93824.8|93774.8|93820|93770|45
1645214650000|2022-02-18 20:04:10|93824.1|93774.1|93826.5|93776.5|93826.5|93776.5|93822.8|93772.8|40
1645214660000|2022-02-18 20:04:20|93824.9|93774.9|93827.6|93777.6|93829.3|93779.3|93821.2|93771.2|46
1645214670000|2022-02-18 20:04:30|93827.9|93777.9|93834.9|93784.9|93834.9|93784.9|93827.7|93777.7|55
1645214680000|2022-02-18 20:04:40|93834.7|93784.7|93834.7|93784.7|93835.7|93785.7|93832.3|93782.3|46
1645214690000|2022-02-18 20:04:50|93835|93785|93834.8|93784.8|93838.3|93788.3|93834.5|93784.5|46
1645214700000|2022-02-18 20:05:00|93835.5|93785.5|93858.8|93808.8|93859.3|93809.3|93834.5|93784.5|63
1645214710000|2022-02-18 20:05:10|93859.7|93809.7|93860.7|93810.7|93860.7|93810.7|93858.1|93808.1|32
1645214720000|2022-02-18 20:05:20|93860.5|93810.5|93865.5|93815.5|93865.6|93815.6|93860.1|93810.1|39
1645214730000|2022-02-18 20:05:30|93866|93816|93840.9|93815.9|93867.8|93820.6|93838.7|93809.1|48
1645214740000|2022-02-18 20:05:40|93840.8|93815.8|93853|93803|93857|93816|93839.9|93802.7|53
1645214750000|2022-02-18 20:05:50|93853.8|93803.8|93846.3|93796.3|93855|93805|93846.3|93796.3|45
1645214760000|2022-02-18 20:06:00|93847.9|93797.9|93832.9|93807.9|93849.8|93808.9|93830.8|93797.3|53
1645214770000|2022-02-18 20:06:10|93832.8|93807.8|93851.8|93801.8|93852.1|93809.6|93832.8|93797.7|59
1645214780000|2022-02-18 20:06:20|93850.7|93800.7|93858.9|93808.9|93862.4|93812.4|93850.7|93800.7|67
1645214790000|2022-02-18 20:06:30|93859|93809|93858.5|93808.5|93861.3|93811.3|93857.4|93807.4|55
1645214800000|2022-02-18 20:06:40|93859.4|93809.4|93859.2|93809.2|93861.8|93811.8|93858.1|93808.1|54
1645214810000|2022-02-18 20:06:50|93860|93810|93859.4|93809.4|93862.2|93812.2|93855.9|93805.9|56
1645214820000|2022-02-18 20:07:00|93860.7|93810.7|93865.1|93815.1|93867|93817|93858.3|93808.3|57
1645214830000|2022-02-18 20:07:10|93865.4|93815.4|93864.9|93814.9|93865.5|93815.5|93861.3|93811.3|52
1645214840000|2022-02-18 20:07:20|93864.8|93814.8|93867.3|93817.3|93867.4|93817.4|93862.8|93812.8|48
1645214850000|2022-02-18 20:07:30|93869.2|93819.2|93873.6|93823.6|93876.7|93826.7|93869.2|93819.2|51
1645214860000|2022-02-18 20:07:40|93874.3|93824.3|93882.3|93832.3|93886.4|93836.4|93874.3|93824.3|64
1645214870000|2022-02-18 20:07:50|93883.1|93833.1|93880.8|93830.8|93884.5|93834.5|93880.6|93830.6|59
1645214880000|2022-02-18 20:08:00|93880.7|93830.7|93883.3|93833.3|93888.1|93838.1|93878.2|93828.2|64
1645214890000|2022-02-18 20:08:10|93882.8|93832.8|93880.2|93830.2|93884.5|93834.5|93880.2|93830.2|49
1645214900000|2022-02-18 20:08:20|93879.9|93829.9|93889.5|93839.5|93892.2|93842.2|93879.9|93829.9|58
1645214910000|2022-02-18 20:08:30|93889.9|93839.9|93892|93842|93893.8|93843.8|93889.2|93839.2|62
1645214920000|2022-02-18 20:08:40|93891.1|93841.1|93893.1|93843.1|93893.7|93843.7|93886.3|93836.3|51
1645214930000|2022-02-18 20:08:50|93893|93843|93895.1|93845.1|93895.5|93845.5|93891|93841|48
1645214940000|2022-02-18 20:09:00|93894.7|93844.7|93896.1|93846.1|93896.5|93846.5|93890.6|93840.6|51
1645214950000|2022-02-18 20:09:10|93896.2|93846.2|93900.5|93850.5|93901.6|93851.6|93895.9|93845.9|39
1645214960000|2022-02-18 20:09:20|93900.7|93850.7|93901.2|93851.2|93901.2|93851.2|93900.3|93850.3|29
1645214970000|2022-02-18 20:09:30|93900.9|93850.9|93899.9|93849.9|93900.9|93850.9|93898.2|93848.2|33
1645214980000|2022-02-18 20:09:40|93899.8|93849.8|93899.6|93849.6|93902.4|93861.2|93884.7|93847.5|48
1645214990000|2022-02-18 20:09:50|93899|93849|93896.8|93846.8|93899.3|93849.3|93893.1|93843.1|51
1645215000000|2022-02-18 20:10:00|93896.7|93846.7|93892.9|93842.9|93896.7|93846.7|93891.6|93841.6|61
1645215010000|2022-02-18 20:10:10|93893.5|93843.5|93885.6|93835.6|93893.5|93843.5|93884.8|93834.8|54
1645215020000|2022-02-18 20:10:20|93884.7|93834.7|93884.5|93834.5|93887.1|93837.1|93882.1|93832.1|52
1645215030000|2022-02-18 20:10:30|93884.6|93834.6|93885.7|93835.7|93885.9|93835.9|93884.1|93834.1|39
1645215040000|2022-02-18 20:10:40|93885.5|93835.5|93885.5|93835.5|93885.8|93835.8|93884.7|93834.7|34
1645215050000|2022-02-18 20:10:50|93885.6|93835.6|93885.2|93835.2|93886.2|93836.2|93884.8|93834.8|30
1645215060000|2022-02-18 20:11:00|93885|93835|93890.9|93840.9|93894.2|93844.2|93885|93835|51
1645215070000|2022-02-18 20:11:10|93890.8|93840.8|93884.8|93834.8|93892.8|93842.8|93884.8|93834.8|50
1645215080000|2022-02-18 20:11:20|93885.3|93835.3|93887.2|93837.2|93887.9|93837.9|93885.3|93835.3|50
1645215090000|2022-02-18 20:11:30|93887.5|93837.5|93889.3|93839.3|93892.7|93842.7|93887.5|93837.5|49
1645215100000|2022-02-18 20:11:40|93889.4|93839.4|93897.1|93847.1|93897.3|93847.3|93889|93839|54
1645215110000|2022-02-18 20:11:50|93897|93847|93893.4|93843.4|93897.5|93857.4|93881.6|93842.6|46
1645215120000|2022-02-18 20:12:00|93893.6|93843.6|93892.1|93842.1|93893.7|93843.7|93886.8|93836.8|68
1645215130000|2022-02-18 20:12:10|93891.9|93841.9|93894.1|93844.1|93898.5|93848.5|93891.9|93841.9|60
1645215140000|2022-02-18 20:12:20|93894.5|93844.5|93896.7|93846.7|93898.3|93848.3|93893.6|93843.6|64
1645215150000|2022-02-18 20:12:30|93896.6|93846.6|93898.3|93848.3|93898.3|93848.3|93896.4|93846.4|33
1645215160000|2022-02-18 20:12:40|93898|93848|93892.1|93867.1|93903.5|93869.5|93889.6|93846.2|56
1645215170000|2022-02-18 20:12:50|93892.8|93867.8|93890.7|93865.7|93893|93868|93890.4|93865.4|45
1645215180000|2022-02-18 20:13:00|93890.5|93865.5|93884.7|93859.7|93890.9|93865.9|93882.9|93857.9|48
1645215190000|2022-02-18 20:13:10|93885|93860|93892.5|93867.5|93892.5|93867.5|93884.9|93859.9|55
1645215200000|2022-02-18 20:13:20|93892.7|93867.7|93900|93875|93913.4|93875.2|93891.8|93859.3|54
1645215210000|2022-02-18 20:13:30|93899.8|93874.8|93898|93873|93900.1|93875.1|93895.8|93870.8|44
1645215220000|2022-02-18 20:13:40|93897.8|93872.8|93898.8|93873.8|93899.6|93874.6|93897.1|93872.1|38
1645215230000|2022-02-18 20:13:50|93898.9|93873.9|93900.4|93875.4|93913.1|93876.8|93897.2|93861.4|32
1645215240000|2022-02-18 20:14:00|93900.5|93875.5|93899.7|93874.7|93901|93876|93898.2|93873.2|26
1645215250000|2022-02-18 20:14:10|93899.4|93874.4|93902.1|93877.1|93902.1|93877.1|93897.2|93872.2|48
1645215260000|2022-02-18 20:14:20|93902.2|93877.2|93918.1|93868.1|93919.2|93877.8|93902.2|93864.8|40
1645215270000|2022-02-18 20:14:30|93918.5|93868.5|93920.6|93870.6|93921.9|93871.9|93918.1|93868.1|38
1645215280000|2022-02-18 20:14:40|93920.8|93870.8|93917.2|93867.2|93920.9|93870.9|93915.7|93865.7|46
1645215290000|2022-02-18 20:14:50|93917|93867|93916.4|93866.4|93918.5|93868.5|93916.4|93866.4|37
1645215300000|2022-02-18 20:15:00|93916.3|93866.3|93916.9|93866.9|93918.8|93868.8|93916.2|93866.2|34
1645215310000|2022-02-18 20:15:10|93917.1|93867.1|93918.8|93868.8|93920.7|93870.7|93916.9|93866.9|37
1645215320000|2022-02-18 20:15:20|93918.7|93868.7|93913.9|93863.9|93918.8|93868.8|93911.7|93861.7|42
1645215330000|2022-02-18 20:15:30|93914|93864|93916.2|93866.2|93916.5|93866.5|93913.8|93863.8|38
1645215340000|2022-02-18 20:15:40|93916|93866|93915.5|93865.5|93918.7|93868.7|93915.1|93865.1|47
1645215350000|2022-02-18 20:15:50|93915.6|93865.6|93916.7|93866.7|93917.1|93867.1|93914.5|93864.5|37
1645215360000|2022-02-18 20:16:00|93917.1|93867.1|93923.9|93873.9|93924.7|93882.7|93906.7|93866.4|48
1645215370000|2022-02-18 20:16:10|93924.2|93874.2|93926.2|93876.2|93928.5|93891.5|93912|93874.1|57
1645215380000|2022-02-18 20:16:20|93925.8|93875.8|93926.1|93876.1|93928.9|93878.9|93925.8|93875.8|44
1645215390000|2022-02-18 20:16:30|93926.4|93876.4|93926.1|93876.1|93928.5|93878.5|93925.7|93875.7|48
1645215400000|2022-02-18 20:16:40|93926|93876|93933.6|93883.6|93934.3|93884.3|93925.3|93875.3|46
1645215410000|2022-02-18 20:16:50|93934.2|93884.2|93933.2|93883.2|93935|93885|93930.5|93880.5|51
1645215420000|2022-02-18 20:17:00|93933.5|93883.5|93932.9|93882.9|93937.2|93887.2|93930.5|93880.5|65
1645215430000|2022-02-18 20:17:10|93933.1|93883.1|93932.6|93882.6|93936.2|93886.2|93930.1|93880.1|51
1645215440000|2022-02-18 20:17:20|93932.5|93882.5|93932.6|93882.6|93933.9|93894.4|93919|93880.5|56
1645215450000|2022-02-18 20:17:30|93933.2|93883.2|93934.9|93884.9|93934.9|93884.9|93931.8|93881.8|36
1645215460000|2022-02-18 20:17:40|93935.1|93885.1|93931.2|93881.2|93935.1|93896.5|93918|93880.9|43
1645215470000|2022-02-18 20:17:50|93931.8|93881.8|93931.3|93881.3|93933.7|93883.7|93930.6|93880.6|37
1645215480000|2022-02-18 20:18:00|93930.5|93880.5|93934.8|93884.8|93937.4|93887.4|93930.5|93880.5|66
1645215490000|2022-02-18 20:18:10|93934.7|93884.7|93936.4|93886.4|93938.2|93888.2|93934.4|93884.4|25
1645215500000|2022-02-18 20:18:20|93935.8|93885.8|93938|93888|93939.8|93889.8|93935.8|93885.8|26
1645215510000|2022-02-18 20:18:30|93937.8|93887.8|93917.3|93892.3|93938.3|93893.1|93917.3|93880.8|36
1645215520000|2022-02-18 20:18:40|93917.7|93892.7|93928.1|93878.1|93929.1|93892.7|93917.7|93877.8|23
1645215530000|2022-02-18 20:18:50|93928.3|93878.3|93928.4|93878.4|93929.8|93879.8|93926|93876|35
1645215540000|2022-02-18 20:19:00|93931.1|93881.1|93937|93887|93937|93894.2|93916.7|93881|40
1645215550000|2022-02-18 20:19:10|93936.4|93886.4|93933.4|93883.4|93936.9|93886.9|93933.2|93883.2|39
1645215560000|2022-02-18 20:19:20|93933.6|93883.6|93935.3|93885.3|93935.7|93885.7|93933.1|93883.1|23
1645215570000|2022-02-18 20:19:30|93935.4|93885.4|93934.2|93884.2|93935.9|93885.9|93933.7|93883.7|41
1645215580000|2022-02-18 20:19:40|93933.9|93883.9|93939.9|93889.9|93943.1|93893.1|93933.9|93883.9|52
1645215590000|2022-02-18 20:19:50|93939.8|93889.8|93940.3|93890.3|93946|93896|93937.4|93887.4|50
1645215600000|2022-02-18 20:20:00|93939.8|93889.8|93936.4|93886.4|93941.2|93891.2|93936.4|93886.4|47
1645215610000|2022-02-18 20:20:10|93938.7|93888.7|93937.9|93887.9|93938.7|93888.7|93934.4|93884.4|48
1645215620000|2022-02-18 20:20:20|93938|93888|93939.6|93889.6|93940.5|93890.5|93937.7|93887.7|40
1645215630000|2022-02-18 20:20:30|93940|93890|93935.8|93885.8|93942.4|93892.4|93935.7|93885.7|45
1645215640000|2022-02-18 20:20:40|93936|93886|93935.7|93885.7|93937.3|93887.3|93934.9|93884.9|31
1645215650000|2022-02-18 20:20:50|93936.1|93886.1|93935.7|93885.7|93938.2|93888.2|93934.7|93884.7|40
1645215660000|2022-02-18 20:21:00|93937.5|93887.5|93935.6|93885.6|93943|93893|93933.5|93883.5|52
1645215670000|2022-02-18 20:21:10|93935.9|93885.9|93934.8|93884.8|93939.3|93889.3|93932.7|93882.7|37
1645215680000|2022-02-18 20:21:20|93934.6|93884.6|93934.9|93884.9|93934.9|93884.9|93933.8|93883.8|34
1645215690000|2022-02-18 20:21:30|93935|93885|93933.5|93883.5|93936.1|93886.1|93933.5|93883.5|26
1645215700000|2022-02-18 20:21:40|93933.7|93883.7|93925.1|93900.1|93935.2|93900.3|93922.6|93883.5|32
1645215710000|2022-02-18 20:21:50|93925.2|93900.2|93935.9|93885.9|93938.1|93900.3|93925.2|93885.9|40
1645215720000|2022-02-18 20:22:00|93936.6|93886.6|93921.2|93896.2|93937.8|93897.3|93920.9|93886.3|26
1645215730000|2022-02-18 20:22:10|93921.3|93896.3|93934.7|93884.7|93935.9|93897.6|93921.3|93884.3|26
1645215740000|2022-02-18 20:22:20|93934.6|93884.6|93940.4|93890.4|93940.5|93899.3|93924.3|93883.8|22
1645215750000|2022-02-18 20:22:30|93940.3|93890.3|93926.6|93901.6|93940.4|93902.4|93926.6|93890|17
1645215760000|2022-02-18 20:22:40|93926.7|93901.7|93921.6|93896.6|93926.8|93901.8|93921.6|93896.6|25
1645215770000|2022-02-18 20:22:50|93921.7|93896.7|93942.5|93892.5|93943.5|93906.8|93921.7|93889.3|29
1645215780000|2022-02-18 20:23:00|93942.4|93892.4|93941.9|93891.9|93946.8|93896.8|93940.7|93890.7|35
1645215790000|2022-02-18 20:23:10|93942.5|93892.5|93932.3|93882.3|93942.5|93892.5|93930.1|93880.1|47
1645215800000|2022-02-18 20:23:20|93932.6|93882.6|93931.5|93881.5|93934.5|93884.5|93931.3|93881.3|39
1645215810000|2022-02-18 20:23:30|93931.4|93881.4|93930.5|93880.5|93931.8|93881.8|93930.3|93880.3|33
1645215820000|2022-02-18 20:23:40|93929.5|93879.5|93926.6|93876.6|93929.5|93879.5|93926.2|93876.2|24
1645215830000|2022-02-18 20:23:50|93927.2|93877.2|93927.8|93877.8|93928.1|93878.1|93926.7|93876.7|20
1645215840000|2022-02-18 20:24:00|93928.5|93878.5|93925.6|93875.6|93929|93879|93924.6|93874.6|36
1645215850000|2022-02-18 20:24:10|93926.8|93876.8|93916.1|93891.1|93929.3|93891.3|93916.1|93875.2|27
1645215860000|2022-02-18 20:24:20|93916.3|93891.3|93914.1|93889.1|93916.9|93891.9|93914|93889|27
1645215870000|2022-02-18 20:24:30|93914.2|93889.2|93925.9|93875.9|93926|93889.3|93913.2|93874.8|21
1645215880000|2022-02-18 20:24:40|93925.4|93875.4|93924.5|93874.5|93925.6|93887.7|93911.6|93871.2|26
1645215890000|2022-02-18 20:24:50|93924.6|93874.6|93926.5|93876.5|93926.8|93876.8|93924.4|93874.4|40
1645215900000|2022-02-18 20:25:00|93926.8|93876.8|93914.2|93889.2|93927.5|93890|93913.4|93876.8|24
1645215910000|2022-02-18 20:25:10|93914.4|93889.4|93913.8|93888.8|93914.8|93889.8|93913.3|93888.3|29
1645215920000|2022-02-18 20:25:20|93913.6|93888.6|93911|93886|93913.6|93888.6|93911|93886|18
1645215930000|2022-02-18 20:25:30|93911.4|93886.4|93909.8|93884.8|93911.9|93886.9|93909.7|93884.7|13
1645215940000|2022-02-18 20:25:40|93910|93885|93923.4|93873.4|93926.7|93890.3|93909.3|93871|30
1645215950000|2022-02-18 20:25:50|93923.5|93873.5|93916|93891|93923.6|93891|93909.9|93871.4|34
1645215960000|2022-02-18 20:26:00|93915.7|93890.7|93920.6|93870.6|93931.6|93891|93915.7|93870.2|39
1645215970000|2022-02-18 20:26:10|93921|93871|93921.4|93871.4|93922.3|93872.3|93921|93871|22
1645215980000|2022-02-18 20:26:20|93921.5|93871.5|93923.6|93873.6|93924.7|93874.7|93921.3|93871.3|22
1645215990000|2022-02-18 20:26:30|93923.9|93873.9|93923.8|93873.8|93923.9|93873.9|93923.1|93873.1|17
1645216000000|2022-02-18 20:26:40|93923.3|93873.3|93922.2|93872.2|93923.4|93873.4|93921.4|93871.4|22
1645216010000|2022-02-18 20:26:50|93922.5|93872.5|93918.7|93868.7|93922.5|93872.5|93917.2|93867.2|29
1645216020000|2022-02-18 20:27:00|93919.1|93869.1|93921|93871|93921.7|93871.7|93918.2|93868.2|27
1645216030000|2022-02-18 20:27:10|93922.1|93872.1|93922.6|93872.6|93924.3|93874.3|93921.5|93871.5|21
1645216040000|2022-02-18 20:27:20|93922.2|93872.2|93917.9|93867.9|93922.9|93872.9|93915.8|93865.8|45
1645216050000|2022-02-18 20:27:30|93917.8|93867.8|93916.3|93866.3|93917.8|93867.8|93915.8|93865.8|18
1645216060000|2022-02-18 20:27:40|93916.4|93866.4|93917.1|93867.1|93917.7|93867.7|93915.5|93865.5|19
1645216070000|2022-02-18 20:27:50|93919.2|93869.2|93917.8|93867.8|93919.8|93869.8|93917.6|93867.6|19
1645216080000|2022-02-18 20:28:00|93917.5|93867.5|93920.8|93870.8|93920.8|93870.8|93917.5|93867.5|16
1645216090000|2022-02-18 20:28:10|93921|93871|93922.1|93872.1|93922.1|93872.1|93917.2|93867.2|34
1645216100000|2022-02-18 20:28:20|93922.4|93872.4|93920.9|93870.9|93922.4|93872.4|93920.4|93870.4|25
1645216110000|2022-02-18 20:28:30|93920.7|93870.7|93920.3|93870.3|93921.1|93871.1|93919.8|93869.8|25
1645216120000|2022-02-18 20:28:40|93921|93871|93906.5|93881.5|93921.1|93881.9|93905.9|93869.5|22
1645216130000|2022-02-18 20:28:50|93906.1|93881.1|93907.6|93882.6|93920.8|93883.4|93906.1|93870|27
1645216140000|2022-02-18 20:29:00|93921.9|93871.9|93926.1|93876.1|93926.3|93876.3|93921.7|93871.7|31
1645216150000|2022-02-18 20:29:10|93925.1|93875.1|93924.8|93874.8|93926|93876|93924.5|93874.5|19
1645216160000|2022-02-18 20:29:20|93924.7|93874.7|93922.5|93872.5|93925|93875|93922|93872|14
1645216170000|2022-02-18 20:29:30|93921.8|93871.8|93930.6|93880.6|93932.5|93882.5|93921.8|93871.8|48
1645216180000|2022-02-18 20:29:40|93930.8|93880.8|93928.6|93878.6|93932.1|93882.1|93927.5|93877.5|24
1645216190000|2022-02-18 20:29:50|93929.6|93879.6|93937.1|93887.1|93938.9|93888.9|93929.1|93879.1|33
1645216200000|2022-02-18 20:30:00|93940.8|93890.8|93945.9|93895.9|93949.6|93899.6|93938.1|93888.1|52
1645216210000|2022-02-18 20:30:10|93945.3|93895.3|93941|93891|93945.5|93895.5|93941|93891|36
1645216220000|2022-02-18 20:30:20|93941.3|93891.3|93948.1|93898.1|93951.6|93901.6|93941.1|93891.1|40
1645216230000|2022-02-18 20:30:30|93947.6|93897.6|93949.3|93899.3|93951.5|93901.5|93946.3|93896.3|36
1645216240000|2022-02-18 20:30:40|93949.4|93899.4|93950.8|93900.8|93950.8|93900.8|93949.3|93899.3|22
1645216250000|2022-02-18 20:30:50|93950.5|93900.5|93951.8|93901.8|93954.4|93904.4|93949.4|93899.4|24
1645216260000|2022-02-18 20:31:00|93951.1|93901.1|93957.7|93907.7|93959.8|93909.8|93951.1|93901.1|57
1645216270000|2022-02-18 20:31:10|93958.1|93908.1|93967|93917|93968.6|93918.6|93958.1|93908.1|49
1645216280000|2022-02-18 20:31:20|93967.3|93917.3|93978.6|93928.6|93982.7|93932.7|93962.7|93912.7|54
1645216290000|2022-02-18 20:31:30|93978.4|93928.4|93980.9|93930.9|93989.7|93935|93978|93918.9|64
1645216300000|2022-02-18 20:31:40|93980.6|93930.6|93979.1|93929.1|93983|93933|93976.7|93926.7|61
1645216310000|2022-02-18 20:31:50|93979.7|93929.7|93976.4|93926.4|93980.2|93930.2|93976.4|93926.4|35
1645216320000|2022-02-18 20:32:00|93975.3|93925.3|93986.1|93936.1|93996.2|93938.8|93972.1|93918.6|63
1645216330000|2022-02-18 20:32:10|93986.5|93936.5|93987|93937|93988.4|93938.4|93984.9|93934.9|47
1645216340000|2022-02-18 20:32:20|93989.6|93939.6|93991.5|93941.5|93991.5|93941.5|93987.5|93937.5|35
1645216350000|2022-02-18 20:32:30|93991.7|93941.7|93994.7|93944.7|93995.2|93945.2|93989.8|93939.8|49
1645216360000|2022-02-18 20:32:40|93994.9|93944.9|94002.3|93952.3|94003.1|93953.1|93994.1|93944.1|57
1645216370000|2022-02-18 20:32:50|94001.8|93951.8|94002.2|93952.2|94005.8|93955.8|94000.4|93950.4|44
1645216380000|2022-02-18 20:33:00|94002.8|93952.8|94002.6|93952.6|94005.1|93955.1|94001.9|93951.9|49
1645216390000|2022-02-18 20:33:10|94002.7|93952.7|94002.8|93952.8|94003.4|93953.4|94002.1|93952.1|25
1645216400000|2022-02-18 20:33:20|94003.1|93953.1|94005.9|93955.9|94006.2|93956.2|94003.1|93953.1|38
1645216410000|2022-02-18 20:33:30|94006.7|93956.7|94010.9|93960.9|94010.9|93960.9|94005.7|93955.7|37
1645216420000|2022-02-18 20:33:40|94011.7|93961.7|94008.3|93958.3|94012.4|93962.4|94008|93958|41
1645216430000|2022-02-18 20:33:50|94008.8|93958.8|94008.5|93958.5|94011.1|93961.1|94007.9|93957.9|40
1645216440000|2022-02-18 20:34:00|94008.8|93958.8|94015.7|93965.7|94016.8|93966.8|94008|93958|54
1645216450000|2022-02-18 20:34:10|94015.9|93965.9|94017.5|93967.5|94017.6|93967.6|94014.5|93964.5|40
1645216460000|2022-02-18 20:34:20|94017.6|93967.6|94010.1|93960.1|94017.7|93967.7|94009.4|93959.4|47
1645216470000|2022-02-18 20:34:30|94009.9|93959.9|94007.7|93957.7|94010.4|93960.4|94007.1|93957.1|27
1645216480000|2022-02-18 20:34:40|94008.3|93958.3|94000.5|93950.5|94008.6|93958.6|93997|93947|36
1645216490000|2022-02-18 20:34:50|94000.1|93950.1|94005.1|93955.1|94005.2|93955.2|93998.8|93948.8|47
1645216500000|2022-02-18 20:35:00|94003.8|93953.8|94003.1|93953.1|94004.9|93954.9|94002.9|93952.9|30
1645216510000|2022-02-18 20:35:10|94002.9|93952.9|94004.4|93954.4|94004.6|93954.6|94002.7|93952.7|20
1645216520000|2022-02-18 20:35:20|94004|93954|94003.8|93953.8|94004.2|93954.2|94002.9|93952.9|13
1645216530000|2022-02-18 20:35:30|94003.1|93953.1|93993|93968|94009.5|93968|93992.3|93953.1|29
1645216540000|2022-02-18 20:35:40|93993.2|93968.2|94004.7|93954.7|94004.7|93968.2|93989.9|93954.7|21
1645216550000|2022-02-18 20:35:50|94004.6|93954.6|94004.1|93954.1|94005|93955|94003.7|93953.7|20
1645216560000|2022-02-18 20:36:00|94004|93954|94004.7|93954.7|94005|93955|94003.8|93953.8|13
1645216570000|2022-02-18 20:36:10|94004.5|93954.5|94006.4|93956.4|94007.1|93957.1|94004.1|93954.1|22
1645216580000|2022-02-18 20:36:20|94005.6|93955.6|94006.8|93956.8|94007.7|93957.7|94005.6|93955.6|23
1645216590000|2022-02-18 20:36:30|94007.2|93957.2|94007|93957|94009.1|93959.1|94006.1|93956.1|21
1645216600000|2022-02-18 20:36:40|94006.1|93956.1|93993.9|93968.9|94006.1|93969.9|93992|93956.1|22
1645216610000|2022-02-18 20:36:50|93993.7|93968.7|94007.2|93957.2|94008.7|93970.7|93993.7|93956.8|33
1645216620000|2022-02-18 20:37:00|94007.3|93957.3|94009|93959|94009.5|93959.5|94006.3|93956.3|35
1645216630000|2022-02-18 20:37:10|94008.8|93958.8|94005.9|93955.9|94008.8|93958.8|94005.9|93955.9|19
1645216640000|2022-02-18 20:37:20|94006|93956|94003.3|93953.3|94009.3|93959.3|94003.3|93953.3|42
1645216650000|2022-02-18 20:37:30|94002.5|93952.5|94003|93953|94003.7|93953.7|94001.2|93951.2|32
1645216660000|2022-02-18 20:37:40|94003.2|93953.2|94002.6|93952.6|94005.2|93955.2|94002.6|93952.6|21
1645216670000|2022-02-18 20:37:50|94002.5|93952.5|93999.3|93949.3|94002.9|93952.9|93998.2|93948.2|37
1645216680000|2022-02-18 20:38:00|93999.8|93949.8|93999.4|93949.4|94000.8|93950.8|93999.4|93949.4|25
1645216690000|2022-02-18 20:38:10|93999.6|93949.6|93999.4|93949.4|94000.1|93950.1|93999.1|93949.1|12
1645216700000|2022-02-18 20:38:20|93999.5|93949.5|93983.1|93958.1|93999.9|93961.9|93983.1|93949.2|24
1645216710000|2022-02-18 20:38:30|93983.4|93958.4|93982.8|93957.8|93983.8|93958.8|93981.7|93956.7|19
1645216720000|2022-02-18 20:38:40|93983.2|93958.2|93995|93945|93997.9|93958.2|93982.2|93944|28
1645216730000|2022-02-18 20:38:50|93993.7|93943.7|93994.9|93944.9|93994.9|93944.9|93990.6|93940.6|36
1645216740000|2022-02-18 20:39:00|93995|93945|93991.9|93941.9|93995.4|93945.4|93988.7|93938.7|42
1645216750000|2022-02-18 20:39:10|93991.8|93941.8|93998.1|93948.1|93998.8|93948.8|93991.7|93941.7|46
1645216760000|2022-02-18 20:39:20|93997.7|93947.7|93995.8|93945.8|93998.9|93948.9|93995.8|93945.8|27
1645216770000|2022-02-18 20:39:30|93997.3|93947.3|93998.8|93948.8|93999.1|93949.1|93996.9|93946.9|28
1645216780000|2022-02-18 20:39:40|93998.7|93948.7|93999.1|93949.1|93999.1|93949.1|93996.7|93946.7|24
1645216790000|2022-02-18 20:39:50|93999|93949|93997.8|93947.8|93999|93949|93996.6|93946.6|32
1645216800000|2022-02-18 20:40:00|93997.1|93947.1|93996.3|93946.3|93998.1|93948.1|93994.7|93944.7|29
1645216810000|2022-02-18 20:40:10|93995.9|93945.9|93986.9|93936.9|93996.3|93946.3|93984.6|93934.6|39
1645216820000|2022-02-18 20:40:20|93987.6|93937.6|93987.9|93937.9|93988.4|93938.4|93985.4|93935.4|32
1645216830000|2022-02-18 20:40:30|93988|93938|93987.8|93937.8|93989.4|93939.4|93986.9|93936.9|24
1645216840000|2022-02-18 20:40:40|93987.9|93937.9|93990|93940|93990|93940|93987|93937|26
1645216850000|2022-02-18 20:40:50|93989.9|93939.9|93990.6|93940.6|93992|93942|93989.7|93939.7|24
1645216860000|2022-02-18 20:41:00|93990.8|93940.8|93988.7|93938.7|93990.8|93940.8|93987.6|93937.6|28
1645216870000|2022-02-18 20:41:10|93988.8|93938.8|93979.1|93929.1|93988.9|93938.9|93977.5|93927.5|43
1645216880000|2022-02-18 20:41:20|93979.3|93929.3|93974.6|93924.6|93979.6|93929.6|93973.4|93923.4|56
1645216890000|2022-02-18 20:41:30|93974.5|93924.5|93974|93924|93975.5|93925.5|93972.7|93922.7|45
1645216900000|2022-02-18 20:41:40|93974.2|93924.2|93973|93923|93975.1|93925.1|93972.2|93922.2|33
1645216910000|2022-02-18 20:41:50|93973.5|93923.5|93930.2|93880.2|93975.5|93923.8|93929.7|93864.6|60
1645216920000|2022-02-18 20:42:00|93933.1|93883.1|93942.8|93868.3|93947.9|93883.1|93926.1|93852.1|71
1645216930000|2022-02-18 20:42:10|93929.9|93879.9|93949.8|93833.8|93950.4|93881.1|93924.1|93830.3|63
1645216940000|2022-02-18 20:42:20|93950.2|93834.2|93949.4|93839.6|93953|93841|93946|93833.2|60
1645216950000|2022-02-18 20:42:30|93944.1|93842.2|93941.2|93865|93949.9|93870.2|93918|93839.5|71
1645216960000|2022-02-18 20:42:40|93937.2|93863.8|93922.6|93832.3|93938.6|93867.9|93914.9|93819.2|71
1645216970000|2022-02-18 20:42:50|93917.3|93832.9|93900.3|93828.1|93917.3|93851.8|93884.9|93820.7|65
1645216980000|2022-02-18 20:43:00|93902|93827.5|93925.4|93809.4|93936.2|93842.6|93892.6|93809.2|56
1645216990000|2022-02-18 20:43:10|93924.9|93808.9|93926.7|93811|93927.8|93813|93923.4|93807.4|34
1645217000000|2022-02-18 20:43:20|93926.5|93810.8|93927.9|93811.9|93931.6|93815.6|93925.8|93809.8|40
1645217010000|2022-02-18 20:43:30|93927.8|93811.8|93929.8|93813.8|93929.8|93813.8|93927.8|93811.8|39
1645217020000|2022-02-18 20:43:40|93929.7|93813.7|93931.4|93815.4|93931.4|93816.4|93928.3|93812.8|23
1645217030000|2022-02-18 20:43:50|93931|93815|93912.7|93835.8|93931.6|93836.2|93912.7|93812.9|42
1645217040000|2022-02-18 20:44:00|93913.1|93836.5|93911.3|93835.3|93915.6|93848.4|93898.4|93830.5|60
1645217050000|2022-02-18 20:44:10|93910.7|93846.5|93897.2|93847.2|93910.7|93847.7|93894.5|93832.6|52
1645217060000|2022-02-18 20:44:20|93897.3|93847.3|93896.4|93846.4|93898|93848|93895.8|93845.8|47
1645217070000|2022-02-18 20:44:30|93896.5|93846.5|93897.5|93847.5|93898.7|93848.7|93896.5|93846.5|30
1645217080000|2022-02-18 20:44:40|93897.4|93847.4|93898.7|93848.7|93898.7|93848.7|93895.2|93845.2|26
1645217090000|2022-02-18 20:44:50|93898.2|93848.2|93895.2|93845.2|93898.2|93848.2|93893.9|93843.9|29
1645217100000|2022-02-18 20:45:00|93895|93845|93879.4|93829.4|93895|93845|93878|93828|57
1645217110000|2022-02-18 20:45:10|93879.5|93829.5|93881.8|93831.8|93882.1|93832.1|93878.9|93828.9|41
1645217120000|2022-02-18 20:45:20|93883.4|93833.4|93880.7|93830.7|93883.7|93833.7|93880.7|93830.7|40
1645217130000|2022-02-18 20:45:30|93881.3|93831.3|93883.6|93833.6|93883.6|93833.6|93880.7|93830.7|28
1645217140000|2022-02-18 20:45:40|93883.5|93833.5|93893.9|93816.7|93898.1|93835|93880.8|93814.6|65
1645217150000|2022-02-18 20:45:50|93892.8|93815.4|93907.9|93805.3|93909|93822.5|93888.6|93795.1|70
1645217160000|2022-02-18 20:46:00|93908.6|93805.6|93913|93808.6|93913|93809.7|93904.7|93802.9|47
1645217170000|2022-02-18 20:46:10|93912.9|93808.2|93917.9|93803.4|93919.9|93811.3|93911|93802.7|45
1645217180000|2022-02-18 20:46:20|93918.1|93803.2|93924.5|93809.4|93927.3|93814.4|93916.1|93802.6|59
1645217190000|2022-02-18 20:46:30|93925.2|93810.5|93917.8|93805.8|93926.7|93814.7|93915.3|93805.8|47
1645217200000|2022-02-18 20:46:40|93917.1|93803.8|93914.6|93804.3|93919.1|93805.7|93913|93800.6|49
1645217210000|2022-02-18 20:46:50|93915.2|93804.9|93919.1|93804.5|93920.1|93804.9|93915.1|93801.2|36
1645217220000|2022-02-18 20:47:00|93920.2|93804.2|93927.4|93811.4|93928.2|93821|93915.7|93804|48
1645217230000|2022-02-18 20:47:10|93928.1|93812.1|93927.8|93811.9|93928.2|93816.6|93923.2|93811.2|35
1645217240000|2022-02-18 20:47:20|93926.9|93813.2|93925.2|93813.7|93926.9|93816.5|93922.9|93813|36
1645217250000|2022-02-18 20:47:30|93923.5|93815.2|93924.6|93808.6|93927.8|93815.2|93923.5|93808.6|32
1645217260000|2022-02-18 20:47:40|93924|93808|93918.7|93802.7|93924.9|93815.8|93913.9|93802.7|30
1645217270000|2022-02-18 20:47:50|93918.3|93803.1|93921.7|93807.7|93921.7|93808.2|93916.2|93802.9|40
1645217280000|2022-02-18 20:48:00|93921.9|93807.5|93920|93804|93926.3|93821.7|93915|93804|42
1645217290000|2022-02-18 20:48:10|93916.4|93800.4|93921.1|93812.7|93929.5|93818.4|93913.1|93799.5|60
1645217300000|2022-02-18 20:48:20|93921.6|93812.4|93924.7|93809.5|93924.8|93812.7|93919.5|93808.3|36
1645217310000|2022-02-18 20:48:30|93924.5|93809.3|93925.5|93809.5|93925.5|93811.6|93921.1|93807.6|34
1645217320000|2022-02-18 20:48:40|93925.1|93809.9|93923.9|93810.3|93925.5|93812.6|93921.4|93809.4|25
1645217330000|2022-02-18 20:48:50|93924.7|93810.5|93923.9|93812|93925.6|93816.9|93917.8|93810.2|19
1645217340000|2022-02-18 20:49:00|93924|93811|93921.4|93817|93925.4|93825.1|93916.1|93807.4|34
1645217350000|2022-02-18 20:49:10|93922|93809.8|93926.5|93812.9|93926.6|93821.6|93918.6|93809.8|52
1645217360000|2022-02-18 20:49:20|93926.1|93813.7|93925.9|93814.2|93927.7|93815.5|93920.9|93811.2|33
1645217370000|2022-02-18 20:49:30|93925.1|93815.1|93928.5|93812.5|93928.6|93816|93924.9|93811.9|32
1645217380000|2022-02-18 20:49:40|93928.4|93812.4|93933.3|93817.9|93934.3|93821.3|93925.6|93812.4|39
1645217390000|2022-02-18 20:49:50|93933.8|93818.3|93933.3|93824.9|93934.9|93827.2|93931.8|93817.4|39
1645217400000|2022-02-18 20:50:00|93936.8|93824.8|93937.6|93824.7|93940.9|93827.8|93936.1|93821.6|60
1645217410000|2022-02-18 20:50:10|93940|93824|93939.4|93823.5|93940.5|93825|93936.6|93822.1|36
1645217420000|2022-02-18 20:50:20|93939.1|93823.4|93948.1|93861.3|93960.3|93868.4|93933|93822.2|60
1645217430000|2022-02-18 20:50:30|93948.5|93860.2|93952.1|93857.9|93953.7|93870.7|93940.2|93857.9|61
1645217440000|2022-02-18 20:50:40|93952.2|93858|93950.2|93864.5|93955.1|93880.4|93930.4|93856.2|60
1645217450000|2022-02-18 20:50:50|93951.3|93861.2|93951.5|93866.7|93954.8|93871.4|93945.8|93861.2|53
1645217460000|2022-02-18 20:51:00|93950.3|93868.1|93954.9|93866.4|93964.9|93873.7|93949.9|93863.2|53
1645217470000|2022-02-18 20:51:10|93955.4|93865.3|93950.8|93865.6|93959.1|93868.6|93950.8|93862|73
1645217480000|2022-02-18 20:51:20|93951.1|93866|93972.5|93883.6|93984.7|93885|93947.2|93862.1|74
1645217490000|2022-02-18 20:51:30|93966.8|93891.1|93979.6|93890.3|93994.2|93897.2|93945.9|93883.4|69
1645217500000|2022-02-18 20:51:40|93983|93886.7|93963|93883|93983|93892.6|93958.1|93873.3|51
1645217510000|2022-02-18 20:51:50|93962|93884.1|93961.1|93886.4|93963.3|93900|93950|93883.5|24
1645217520000|2022-02-18 20:52:00|93961.2|93886.5|93954.3|93878.8|93964.7|93886.5|93954.3|93878.8|37
1645217530000|2022-02-18 20:52:10|93953.8|93877.5|93957.6|93884.3|93959.3|93885|93952.4|93873.8|45
1645217540000|2022-02-18 20:52:20|93958.8|93883.3|93960.9|93883.8|93967.7|93887.5|93957.7|93879.1|35
1645217550000|2022-02-18 20:52:30|93961.7|93883.5|93944.2|93894.2|93961.7|93898.9|93944.2|93882|37
1645217560000|2022-02-18 20:52:40|93944.1|93894.1|93943.5|93893.5|93955|93894.1|93942.6|93882.6|32
1645217570000|2022-02-18 20:52:50|93943.4|93893.4|93944.8|93894.8|93944.8|93894.8|93943.3|93893.3|29
1645217580000|2022-02-18 20:53:00|93944.7|93894.7|93942.5|93892.5|93954|93896.1|93942|93880.8|36
1645217590000|2022-02-18 20:53:10|93952.7|93882.5|93947.5|93897.5|93954.3|93897.6|93942.1|93881.2|43
1645217600000|2022-02-18 20:53:20|93947.4|93897.4|93950.9|93900.9|93951.2|93901.2|93946.6|93896.6|42
1645217610000|2022-02-18 20:53:30|93951|93901|93952.4|93902.4|93953.6|93903.6|93949.6|93899.6|28
1645217620000|2022-02-18 20:53:40|93952.2|93902.2|93956.7|93906.7|93957.4|93907.4|93950.9|93900.9|34
1645217630000|2022-02-18 20:53:50|93956.6|93906.6|93974.8|93904.6|93976.1|93915.1|93953.3|93893|57
1645217640000|2022-02-18 20:54:00|93978.3|93901|93972|93898.2|93978.3|93914.2|93961.3|93896.6|42
1645217650000|2022-02-18 20:54:10|93972.5|93897.8|93966.7|93890.1|93973.4|93909.3|93952.4|93890.1|31
1645217660000|2022-02-18 20:54:20|93965.7|93890.3|93954.2|93904.2|93968.2|93906.9|93952.5|93887.4|34
1645217670000|2022-02-18 20:54:30|93954.1|93904.1|93966|93895.3|93966|93906.6|93953.5|93895.3|36
1645217680000|2022-02-18 20:54:40|93965.9|93895.1|93969.8|93894.1|93970|93908.3|93955.3|93893.9|38
1645217690000|2022-02-18 20:54:50|93969.4|93895.2|93953.9|93903.9|93970.4|93907.9|93953.5|93893.1|35
1645217700000|2022-02-18 20:55:00|93954.2|93904.2|93964.8|93892.5|93965.5|93904.8|93951|93891.6|50
1645217710000|2022-02-18 20:55:10|93965.3|93891.6|93955.6|93905.6|93965.3|93905.9|93953.7|93891.6|36
1645217720000|2022-02-18 20:55:20|93955.2|93905.2|93955.5|93905.5|93956.8|93906.8|93954.7|93904.7|32
1645217730000|2022-02-18 20:55:30|93955|93905|93955.3|93905.3|93959.2|93909.2|93955|93905|48
1645217740000|2022-02-18 20:55:40|93955.8|93905.8|93955.2|93905.2|93956|93906|93955.1|93905.1|26
1645217750000|2022-02-18 20:55:50|93956.1|93906.1|93955.8|93905.8|93956.2|93906.2|93955.6|93905.6|14
1645217760000|2022-02-18 20:56:00|93956|93906|93959.3|93909.3|93960.7|93910.7|93956|93906|31
1645217770000|2022-02-18 20:56:10|93960.1|93910.1|93958.4|93908.4|93961.3|93911.3|93958.4|93908.4|38
1645217780000|2022-02-18 20:56:20|93958.3|93908.3|93957.3|93907.3|93960.1|93910.1|93955.7|93905.7|36
1645217790000|2022-02-18 20:56:30|93956.8|93906.8|93954.6|93904.6|93956.8|93906.8|93954.4|93904.4|25
1645217800000|2022-02-18 20:56:40|93954.7|93904.7|93954.2|93904.2|93955.6|93905.6|93954.2|93904.2|15
1645217810000|2022-02-18 20:56:50|93954|93904|93943.9|93918.9|93957.9|93920.3|93943.3|93903.5|24
1645217820000|2022-02-18 20:57:00|93944.6|93919.6|93955.3|93905.3|93957.3|93919.6|93944.6|93904.6|31
1645217830000|2022-02-18 20:57:10|93955.1|93905.1|93956.7|93906.7|93957.5|93907.5|93954.5|93904.5|42
1645217840000|2022-02-18 20:57:20|93956.9|93906.9|93956.9|93906.9|93958.5|93908.5|93955.9|93905.9|29
1645217850000|2022-02-18 20:57:30|93957.1|93907.1|93956.6|93906.6|93957.1|93907.1|93955.5|93905.5|40
1645217860000|2022-02-18 20:57:40|93956.4|93906.4|93954.7|93904.7|93956.7|93906.7|93952|93902|50
1645217870000|2022-02-18 20:57:50|93954.8|93904.8|93955|93905|93955.4|93905.4|93952.5|93902.5|44
1645217880000|2022-02-18 20:58:00|93955.3|93905.3|93955.6|93905.6|93957.9|93907.9|93955|93905|45
1645217890000|2022-02-18 20:58:10|93955.7|93905.7|93957.1|93907.1|93957.6|93907.6|93954.5|93904.5|49
1645217900000|2022-02-18 20:58:20|93956.7|93906.7|93955.6|93905.6|93956.7|93906.7|93951.2|93901.2|49
1645217910000|2022-02-18 20:58:30|93955.7|93905.7|93956.5|93906.5|93956.6|93906.6|93954.9|93904.9|31
1645217920000|2022-02-18 20:58:40|93956.3|93906.3|93956.7|93906.7|93956.7|93906.7|93954.9|93904.9|34
1645217930000|2022-02-18 20:58:50|93957.2|93907.2|93960.5|93910.5|93962.7|93912.7|93956.7|93906.7|39
1645217940000|2022-02-18 20:59:00|93962.2|93912.2|93964.7|93914.7|93965.1|93915.1|93962.2|93912.2|47
1645217950000|2022-02-18 20:59:10|93964.8|93914.8|93964.7|93914.7|93964.8|93914.8|93962.3|93912.3|33
1645217960000|2022-02-18 20:59:20|93964|93914|93964.5|93914.5|93964.7|93914.7|93958.8|93908.8|37
1645217970000|2022-02-18 20:59:30|93964.6|93914.6|93964.5|93914.5|93968.7|93918.7|93964.5|93914.5|50
1645217980000|2022-02-18 20:59:40|93964.6|93914.6|93964.6|93914.6|93968.4|93918.4|93964.1|93914.1|41
1645217990000|2022-02-18 20:59:50|93964.1|93914.1|93964.4|93914.4|93965.3|93915.3|93961.2|93911.2|49
1645218000000|2022-02-18 21:00:00|93964.3|93914.3|93953.7|93903.7|93964.3|93914.3|93953|93903|50
1645218010000|2022-02-18 21:00:10|93953.6|93903.6|93950.8|93900.8|93954.2|93904.2|93950.6|93900.6|26
1645218020000|2022-02-18 21:00:20|93950.6|93900.6|93950.6|93900.6|93950.6|93900.6|93948.8|93898.8|31
1645218030000|2022-02-18 21:00:30|93950.5|93900.5|93950.2|93900.2|93950.7|93900.7|93949.9|93899.9|11
1645218040000|2022-02-18 21:00:40|93950.1|93900.1|93955|93905|93957.6|93907.6|93950|93900|25
1645218050000|2022-02-18 21:00:50|93955.5|93905.5|93955.3|93905.3|93955.8|93905.8|93953.1|93903.1|21
1645218060000|2022-02-18 21:01:00|93955.7|93905.7|93953.5|93903.5|93955.7|93905.7|93953.3|93903.3|25
1645218070000|2022-02-18 21:01:10|93952.8|93902.8|93953.1|93903.1|93953.5|93903.5|93952.2|93902.2|18
1645218080000|2022-02-18 21:01:20|93952.8|93902.8|93952.3|93902.3|93953.3|93903.3|93952|93902|20
1645218090000|2022-02-18 21:01:30|93952|93902|93951.8|93901.8|93953.1|93903.1|93950.1|93900.1|36
1645218100000|2022-02-18 21:01:40|93951.6|93901.6|93950.8|93900.8|93951.8|93901.8|93950.5|93900.5|22
1645218110000|2022-02-18 21:01:50|93950.4|93900.4|93951.5|93901.5|93951.9|93901.9|93950.2|93900.2|31
1645218120000|2022-02-18 21:02:00|93951.1|93901.1|93951.2|93901.2|93954.1|93904.1|93949.7|93899.7|53
1645218130000|2022-02-18 21:02:10|93951.4|93901.4|93943.6|93893.6|93952|93902|93943.3|93893.3|48
1645218140000|2022-02-18 21:02:20|93943.2|93893.2|93940.5|93890.5|93945.2|93895.2|93940.5|93890.5|44
1645218150000|2022-02-18 21:02:30|93940.3|93890.3|93937.9|93887.9|93948.6|93890.8|93937.2|93877.7|39
1645218160000|2022-02-18 21:02:40|93937.8|93887.8|93934.1|93884.1|93938.1|93888.1|93933.7|93883.7|48
1645218170000|2022-02-18 21:02:50|93934.3|93884.3|93939.6|93889.6|93939.7|93889.7|93933.6|93883.6|37
1645218180000|2022-02-18 21:03:00|93939.8|93889.8|93939.1|93889.1|93942|93892|93939|93889|29
1645218190000|2022-02-18 21:03:10|93939.8|93889.8|93939.6|93889.6|93939.9|93889.9|93938.6|93888.6|18
1645218200000|2022-02-18 21:03:20|93939.7|93889.7|93939.5|93889.5|93939.7|93889.7|93938.2|93888.2|13
1645218210000|2022-02-18 21:03:30|93939.9|93889.9|93937.3|93887.3|93940.7|93890.7|93937|93887|26
1645218220000|2022-02-18 21:03:40|93936.9|93886.9|93937|93887|93939.8|93889.8|93936.4|93886.4|23
1645218230000|2022-02-18 21:03:50|93936.9|93886.9|93937.4|93887.4|93938|93888|93936.9|93886.9|13
1645218240000|2022-02-18 21:04:00|93937.5|93887.5|93936.2|93886.2|93937.5|93887.5|93932.6|93882.6|22
1645218250000|2022-02-18 21:04:10|93936|93886|93934.1|93884.1|93936|93886|93934|93884|18
1645218260000|2022-02-18 21:04:20|93933.8|93883.8|93934.7|93884.7|93935.2|93885.2|93933.8|93883.8|9
1645218270000|2022-02-18 21:04:30|93934|93884|93935.6|93885.6|93935.7|93885.7|93934|93884|14
1645218280000|2022-02-18 21:04:40|93935.4|93885.4|93935.3|93885.3|93936.2|93886.2|93934.8|93884.8|9
1645218290000|2022-02-18 21:04:50|93936.1|93886.1|93934.9|93884.9|93936.1|93886.1|93934.5|93884.5|13
1645218300000|2022-02-18 21:05:00|93934.8|93884.8|93938.9|93888.9|93939.6|93889.6|93934.3|93884.3|28
1645218310000|2022-02-18 21:05:10|93939|93889|93938.8|93888.8|93939.7|93889.7|93936.6|93886.6|23
1645218320000|2022-02-18 21:05:20|93938.7|93888.7|93938|93888|93939.5|93889.5|93937.6|93887.6|21
1645218330000|2022-02-18 21:05:30|93938.3|93888.3|93938.4|93888.4|93938.4|93888.4|93936.9|93886.9|22
1645218340000|2022-02-18 21:05:40|93938.1|93888.1|93936.8|93886.8|93939.7|93889.7|93936.7|93886.7|15
1645218350000|2022-02-18 21:05:50|93937.1|93887.1|93936|93886|93937.6|93887.6|93935.8|93885.8|12
1645218360000|2022-02-18 21:06:00|93935.6|93885.6|93938.3|93888.3|93938.3|93888.3|93935.6|93885.6|10
1645218370000|2022-02-18 21:06:10|93939.4|93889.4|93934.4|93884.4|93939.4|93889.4|93932.5|93882.5|19
1645218380000|2022-02-18 21:06:20|93934.6|93884.6|93934.3|93884.3|93935.6|93885.6|93933.6|93883.6|15
1645218390000|2022-02-18 21:06:30|93933.3|93883.3|93932.1|93882.1|93933.7|93883.7|93932.1|93882.1|6
1645218400000|2022-02-18 21:06:40|93932.2|93882.2|93931.8|93881.8|93932.3|93882.3|93931.8|93881.8|6
1645218410000|2022-02-18 21:06:50|93931.5|93881.5|93931.8|93881.8|93933.8|93883.8|93931.5|93881.5|11
1645218420000|2022-02-18 21:07:00|93931.2|93881.2|93939.1|93889.1|93940.6|93890.6|93931.2|93881.2|22
1645218430000|2022-02-18 21:07:10|93939.4|93889.4|93938.9|93888.9|93941.9|93891.9|93935.4|93885.4|16
1645218440000|2022-02-18 21:07:20|93940.2|93890.2|93943|93893|93943|93893|93939.5|93889.5|14
1645218450000|2022-02-18 21:07:30|93942.4|93892.4|93937.9|93887.9|93942.4|93892.4|93937.8|93887.8|20
1645218460000|2022-02-18 21:07:40|93939.3|93889.3|93938.9|93888.9|93940.4|93890.4|93936.9|93886.9|13
1645218470000|2022-02-18 21:07:50|93938|93888|93938|93888|93939.6|93889.6|93937.5|93887.5|16
1645218480000|2022-02-18 21:08:00|93937.8|93887.8|93938.9|93888.9|93941.7|93891.7|93937.2|93887.2|18
1645218490000|2022-02-18 21:08:10|93938.8|93888.8|93940.9|93890.9|93941.5|93891.5|93938.5|93888.5|26
1645218500000|2022-02-18 21:08:20|93941|93891|93940.4|93890.4|93941|93891|93939.9|93889.9|5
1645218510000|2022-02-18 21:08:30|93940.1|93890.1|93941.2|93891.2|93942.3|93892.3|93938.7|93888.7|9
1645218520000|2022-02-18 21:08:40|93941.1|93891.1|93957.9|93883.5|93957.9|93895.5|93941.1|93882.8|20
1645218530000|2022-02-18 21:08:50|93954.5|93883.7|93944.9|93894.9|93955.8|93895.1|93943.2|93882.7|14
1645218540000|2022-02-18 21:09:00|93944.5|93894.5|93944.3|93894.3|93955|93894.7|93943.4|93882.7|17
1645218550000|2022-02-18 21:09:10|93944.2|93894.2|93942.6|93892.6|93944.3|93894.3|93942.3|93892.3|19
1645218560000|2022-02-18 21:09:20|93945.3|93895.3|93943.9|93893.9|93945.9|93895.9|93943.8|93893.8|16
1645218570000|2022-02-18 21:09:30|93944.3|93894.3|93945.2|93895.2|93957|93897.8|93943.7|93884.7|23
1645218580000|2022-02-18 21:09:40|93945.3|93895.3|93947|93897|93957.1|93897.7|93945.3|93887.1|16
1645218590000|2022-02-18 21:09:50|93958.8|93887.2|93947.4|93897.4|93960.9|93897.7|93946.9|93885.6|11
1645218600000|2022-02-18 21:10:00|93947.2|93897.2|93947.5|93897.5|93957.9|93897.8|93947|93886.8|12
1645218610000|2022-02-18 21:10:10|93947.1|93897.1|93947.5|93897.5|93949.4|93899.4|93946.5|93896.5|20
1645218620000|2022-02-18 21:10:20|93947.6|93897.6|93946.8|93896.8|93947.6|93897.6|93945.8|93895.8|12
1645218630000|2022-02-18 21:10:30|93945.4|93895.4|93946.2|93896.2|93947.6|93897.6|93944.6|93894.6|19
1645218640000|2022-02-18 21:10:40|93947.2|93897.2|93948.1|93898.1|93948.1|93898.1|93945.4|93895.4|10
1645218650000|2022-02-18 21:10:50|93947.5|93897.5|93947.7|93897.7|93948.4|93898.4|93944.5|93894.5|14
1645218660000|2022-02-18 21:11:00|93945.8|93895.8|93946.9|93896.9|93947.4|93897.4|93944.2|93894.2|16
1645218670000|2022-02-18 21:11:10|93946.5|93896.5|93945.9|93895.9|93947.4|93897.4|93944.7|93894.7|13
1645218680000|2022-02-18 21:11:20|93956.6|93885.4|93943.1|93893.1|93958.5|93896.1|93943.1|93882|11
1645218690000|2022-02-18 21:11:30|93943.4|93893.4|93941.2|93891.2|93953.5|93893.4|93941.2|93882.1|19
1645218700000|2022-02-18 21:11:40|93941.3|93891.3|93941.6|93891.6|93941.6|93891.6|93940.9|93890.9|9
1645218710000|2022-02-18 21:11:50|93941.5|93891.5|93940.2|93890.2|93941.5|93891.5|93939.2|93889.2|8
1645218720000|2022-02-18 21:12:00|93941.3|93891.3|93940.4|93890.4|93941.4|93891.4|93940|93890|10
1645218730000|2022-02-18 21:12:10|93937.2|93887.2|93936.6|93886.6|93941.4|93891.4|93936.6|93886.6|6
1645218740000|2022-02-18 21:12:20|93937.9|93887.9|93937.9|93887.9|93938.5|93888.5|93933.5|93883.5|5
1645218750000|2022-02-18 21:12:30|93937.3|93887.3|93939.2|93889.2|93941.3|93891.3|93937.2|93887.2|11
1645218760000|2022-02-18 21:12:40|93938.9|93888.9|93937.1|93887.1|93940.3|93890.3|93937.1|93887.1|10
1645218770000|2022-02-18 21:12:50|93936.3|93886.3|93937.5|93887.5|93938.8|93888.8|93936.1|93886.1|14
1645218780000|2022-02-18 21:13:00|93938|93888|93940|93890|93940|93890|93937.6|93887.6|20
1645218790000|2022-02-18 21:13:10|93939.9|93889.9|93934.3|93884.3|93941.2|93891.2|93934.1|93884.1|39
1645218800000|2022-02-18 21:13:20|93934.4|93884.4|93931.5|93881.5|93934.8|93884.8|93930.9|93880.9|30
1645218810000|2022-02-18 21:13:30|93931.8|93881.8|93927.2|93877.2|93932.6|93882.6|93927.2|93877.2|12
1645218820000|2022-02-18 21:13:40|93920.9|93895.9|93940.3|93890.3|93940.9|93895.9|93920.9|93882.2|25
1645218830000|2022-02-18 21:13:50|93937.9|93887.9|93932.6|93882.6|93938.7|93888.7|93932.4|93882.4|22
1645218840000|2022-02-18 21:14:00|93932.5|93882.5|93935.6|93885.6|93941.7|93891.7|93932.5|93882.5|16
1645218850000|2022-02-18 21:14:10|93937.8|93887.8|93936.8|93886.8|93938.9|93888.9|93935.1|93885.1|17
1645218860000|2022-02-18 21:14:20|93936.7|93886.7|93935.2|93885.2|93938.5|93888.5|93934.3|93884.3|19
1645218870000|2022-02-18 21:14:30|93935.1|93885.1|93933|93883|93936.7|93886.7|93932.8|93882.8|8
1645218880000|2022-02-18 21:14:40|93938.1|93888.1|93940.9|93890.9|93941.7|93891.7|93938.1|93888.1|15
1645218890000|2022-02-18 21:14:50|93942.3|93892.3|93943.5|93893.5|93944.1|93894.1|93940|93890|17
1645218900000|2022-02-18 21:15:00|93941.2|93891.2|93929.8|93879.8|93955|93897.3|93929.8|93857|38
1645218910000|2022-02-18 21:15:10|93926.7|93876.7|93932.3|93882.3|93939.3|93889.3|93926.7|93876.7|17
1645218920000|2022-02-18 21:15:20|93940.8|93890.8|93935.6|93885.6|93940.8|93890.8|93935.6|93885.6|19
1645218930000|2022-02-18 21:15:30|93937|93887|93935.5|93885.5|93937.2|93887.2|93932.7|93882.7|17
1645218940000|2022-02-18 21:15:40|93932.8|93882.8|93937.1|93887.1|93937.3|93887.3|93932.8|93882.8|12
1645218950000|2022-02-18 21:15:50|93937.8|93887.8|93934.9|93884.9|93937.8|93887.8|93934.2|93884.2|14
1645218960000|2022-02-18 21:16:00|93936.3|93886.3|93931.7|93881.7|93936.3|93886.3|93931.1|93881.1|14
1645218970000|2022-02-18 21:16:10|93937.7|93887.7|93936.1|93886.1|93938.6|93888.6|93935.6|93885.6|15
1645218980000|2022-02-18 21:16:20|93935.6|93885.6|93936.1|93886.1|93938.1|93888.1|93935.5|93885.5|10
1645218990000|2022-02-18 21:16:30|93935.8|93885.8|93936.9|93886.9|93936.9|93886.9|93933.2|93883.2|10
1645219000000|2022-02-18 21:16:40|93936.5|93886.5|93936.8|93886.8|93937.3|93887.3|93936.5|93886.5|9
1645219010000|2022-02-18 21:16:50|93937|93887|93935.5|93885.5|93937|93887|93935.5|93885.5|6
1645219020000|2022-02-18 21:17:00|93935.1|93885.1|93934.3|93884.3|93937.7|93887.7|93934.3|93884.3|15
1645219030000|2022-02-18 21:17:10|93934.2|93884.2|93940.3|93890.3|93940.6|93890.6|93934.1|93884.1|10
1645219040000|2022-02-18 21:17:20|93940.6|93890.6|93937.3|93887.3|93940.6|93890.6|93937.3|93887.3|9
1645219050000|2022-02-18 21:17:30|93938.2|93888.2|93941.4|93891.4|93941.7|93891.7|93938.2|93888.2|8
1645219060000|2022-02-18 21:17:40|93941.8|93891.8|93938.9|93888.9|93941.8|93891.8|93938.9|93888.9|3
1645219070000|2022-02-18 21:17:50|93938.3|93888.3|93940.5|93890.5|93940.5|93890.5|93938.1|93888.1|6
1645219080000|2022-02-18 21:18:00|93940.2|93890.2|93937.2|93887.2|93940.2|93890.2|93937.2|93887.2|5
1645219090000|2022-02-18 21:18:10|93938.1|93888.1|93941.6|93891.6|93942.9|93892.9|93938.1|93888.1|7
1645219100000|2022-02-18 21:18:20|93941.8|93891.8|93941.1|93891.1|93941.8|93891.8|93939.2|93889.2|7
1645219110000|2022-02-18 21:18:30|93940.7|93890.7|93938.3|93888.3|93941.6|93891.6|93937.9|93887.9|16
1645219120000|2022-02-18 21:18:40|93940.6|93890.6|93939.1|93889.1|93943.2|93893.2|93938|93888|11
1645219130000|2022-02-18 21:18:50|93938.2|93888.2|93934.7|93884.7|93942.6|93892.6|93930.7|93880.7|15
1645219140000|2022-02-18 21:19:00|93934.8|93884.8|93927.4|93877.4|93936|93886|93927.2|93877.2|18
1645219150000|2022-02-18 21:19:10|93928.2|93878.2|93933.1|93883.1|93933.2|93883.2|93928.2|93878.2|22
1645219160000|2022-02-18 21:19:20|93933.4|93883.4|93928|93878|93935.6|93885.6|93928|93878|41
1645219170000|2022-02-18 21:19:30|93928.8|93878.8|93938.3|93888.3|93938.8|93888.8|93928.8|93878.8|24
1645219180000|2022-02-18 21:19:40|93938.4|93888.4|93938.4|93888.4|93938.6|93888.6|93934.5|93884.5|15
1645219190000|2022-02-18 21:19:50|93935.5|93885.5|93934.6|93884.6|93937.4|93887.4|93933|93883|17
1645219200000|2022-02-18 21:20:00|93934.8|93884.8|93932.1|93882.1|93934.8|93884.8|93930.8|93880.8|13
1645219210000|2022-02-18 21:20:10|93932.3|93882.3|93927.4|93877.4|93932.4|93882.4|93926.2|93876.2|16
1645219220000|2022-02-18 21:20:20|93927.5|93877.5|93927|93877|93928|93878|93927|93877|7
1645219230000|2022-02-18 21:20:30|93927.3|93877.3|93924.6|93874.6|93927.3|93877.3|93924.6|93874.6|5
1645219240000|2022-02-18 21:20:40|93917.6|93867.6|93927.7|93877.7|93931|93881|93917.6|93867.6|21
1645219250000|2022-02-18 21:20:50|93927.5|93877.5|93929.2|93879.2|93931.4|93881.4|93923.4|93873.4|14
1645219260000|2022-02-18 21:21:00|93927.7|93877.7|93931.7|93881.7|93932.1|93882.1|93926.6|93876.6|17
1645219270000|2022-02-18 21:21:10|93931.8|93881.8|93930.2|93880.2|93931.8|93881.8|93929.8|93879.8|18
1645219280000|2022-02-18 21:21:20|93932.4|93882.4|93932.7|93882.7|93933.5|93883.5|93931.4|93881.4|8
1645219290000|2022-02-18 21:21:30|93931.8|93881.8|93933.4|93883.4|93933.6|93883.6|93929.9|93879.9|17
1645219300000|2022-02-18 21:21:40|93933.3|93883.3|93929.4|93879.4|93933.8|93883.8|93929.4|93879.4|14
1645219310000|2022-02-18 21:21:50|93929.5|93879.5|93929.3|93879.3|93930.1|93880.1|93928.5|93878.5|7
1645219320000|2022-02-18 21:22:00|93928|93878|93930.8|93880.8|93930.9|93880.9|93928|93878|5
1645219330000|2022-02-18 21:22:10|93930.7|93880.7|93930.4|93880.4|93930.7|93880.7|93928.3|93878.3|11
1645219340000|2022-02-18 21:22:20|93930.5|93880.5|93931|93881|93931.6|93881.6|93929.9|93879.9|14
1645219350000|2022-02-18 21:22:30|93931.2|93881.2|93930.3|93880.3|93931.2|93881.2|93929.8|93879.8|9
1645219360000|2022-02-18 21:22:40|93930.4|93880.4|93929.9|93879.9|93930.7|93880.7|93929.9|93879.9|7
1645219370000|2022-02-18 21:22:50|93929.4|93879.4|93929.8|93879.8|93929.9|93879.9|93928|93878|8
1645219380000|2022-02-18 21:23:00|93929.9|93879.9|93929.8|93879.8|93930.2|93880.2|93929.1|93879.1|12
1645219390000|2022-02-18 21:23:10|93929.9|93879.9|93927|93877|93929.9|93879.9|93926.9|93876.9|18
1645219400000|2022-02-18 21:23:20|93927.2|93877.2|93927.5|93877.5|93927.5|93877.5|93927.2|93877.2|3
1645219410000|2022-02-18 21:23:30|93927.6|93877.6|93927.5|93877.5|93928|93878|93927.5|93877.5|5
1645219420000|2022-02-18 21:23:40|93932.3|93882.3|93929.6|93879.6|93932.3|93882.3|93928|93878|7
1645219430000|2022-02-18 21:23:50|93931.9|93881.9|93931.9|93881.9|93934.8|93884.8|93931.3|93881.3|5
1645219440000|2022-02-18 21:24:00|93932.5|93882.5|93925.2|93875.2|93934.4|93884.4|93925.2|93875.2|7
1645219450000|2022-02-18 21:24:10|93922.2|93872.2|93928.4|93878.4|93934.1|93884.1|93922.2|93872.2|4
1645219460000|2022-02-18 21:24:20|93927.8|93877.8|93930.5|93880.5|93930.5|93880.5|93925.8|93875.8|9
1645219470000|2022-02-18 21:24:30|93933|93883|93924.7|93874.7|93934.4|93884.4|93924.7|93874.7|9
1645219480000|2022-02-18 21:24:40|93927|93877|93927.3|93877.3|93928.5|93878.5|93927|93877|6
1645219490000|2022-02-18 21:24:50|93928.2|93878.2|93924.8|93874.8|93928.2|93878.2|93924.8|93874.8|4
1645219500000|2022-02-18 21:25:00|93922.3|93872.3|93929.6|93879.6|93929.6|93879.6|93922.3|93872.3|8
1645219510000|2022-02-18 21:25:10|93927.7|93877.7|93930.1|93880.1|93931|93881|93927.5|93877.5|12
1645219520000|2022-02-18 21:25:20|93930|93880|93928.8|93878.8|93930.6|93880.6|93928.7|93878.7|7
1645219530000|2022-02-18 21:25:30|93929.3|93879.3|93945.1|93895.1|93947|93897|93928.5|93878.5|32
1645219540000|2022-02-18 21:25:40|93946.1|93896.1|93946.8|93896.8|93948.1|93898.1|93944.4|93894.4|30
1645219550000|2022-02-18 21:25:50|93946.9|93896.9|93943|93893|93948.4|93898.4|93942.9|93892.9|21
1645219560000|2022-02-18 21:26:00|93942.8|93892.8|93947|93897|93947.1|93897.1|93942.8|93892.8|14
1645219570000|2022-02-18 21:26:10|93948.7|93898.7|93944.6|93894.6|93948.8|93898.8|93944.6|93894.6|7
1645219580000|2022-02-18 21:26:20|93950.4|93900.4|93947.9|93897.9|93950.4|93900.4|93947.6|93897.6|6
1645219590000|2022-02-18 21:26:30|93948.2|93898.2|93946.5|93896.5|93948.6|93898.6|93946.5|93896.5|6
1645219600000|2022-02-18 21:26:40|93949.1|93899.1|93949.7|93899.7|93949.8|93899.8|93947.3|93897.3|7
1645219610000|2022-02-18 21:26:50|93949.4|93899.4|93947.4|93897.4|93951.1|93901.1|93947.4|93897.4|7
1645219620000|2022-02-18 21:27:00|93947.1|93897.1|93948.5|93898.5|93949.3|93899.3|93946.6|93896.6|11
1645219630000|2022-02-18 21:27:10|93946.2|93896.2|93946.7|93896.7|93953.1|93903.1|93946.2|93896.2|11
1645219640000|2022-02-18 21:27:20|93946.8|93896.8|93952|93902|93952.2|93902.2|93946.8|93896.8|13
1645219650000|2022-02-18 21:27:30|93953.8|93903.8|93948.4|93898.4|93954.6|93904.6|93948.3|93898.3|7
1645219660000|2022-02-18 21:27:40|93948|93898|93948.4|93898.4|93948.4|93898.4|93944.1|93894.1|7
1645219670000|2022-02-18 21:27:50|93949.3|93899.3|93949.6|93899.6|93949.6|93899.6|93944.4|93894.4|6
1645219680000|2022-02-18 21:28:00|93948.3|93898.3|93946|93896|93948.3|93898.3|93946|93896|5
1645219690000|2022-02-18 21:28:10|93948.1|93898.1|93946.9|93896.9|93948.1|93898.1|93944.2|93894.2|11
1645219700000|2022-02-18 21:28:20|93947.2|93897.2|93943.8|93893.8|93947.2|93897.2|93943.8|93893.8|12
1645219710000|2022-02-18 21:28:30|93944.6|93894.6|93942.8|93892.8|93945.6|93895.6|93942.7|93892.7|7
1645219720000|2022-02-18 21:28:40|93945|93895|93943|93893|93945|93895|93942.5|93892.5|5
1645219730000|2022-02-18 21:28:50|93942.4|93892.4|93942|93892|93942.9|93892.9|93936.4|93886.4|11
1645219740000|2022-02-18 21:29:00|93937.2|93887.2|93932.4|93882.4|93937.6|93887.6|93927.7|93877.7|36
1645219750000|2022-02-18 21:29:10|93930.6|93880.6|93925.7|93875.7|93931.8|93881.8|93920.3|93870.3|31
1645219760000|2022-02-18 21:29:20|93924.9|93874.9|93919.4|93869.4|93930.3|93880.3|93919.4|93869.4|10
1645219770000|2022-02-18 21:29:30|93919.2|93869.2|93929.1|93879.1|93929.1|93879.1|93918.7|93868.7|7
1645219780000|2022-02-18 21:29:40|93930.9|93880.9|93924.9|93874.9|93931.1|93881.1|93923.1|93873.1|10
1645219790000|2022-02-18 21:29:50|93927.8|93877.8|93936.5|93886.5|93936.5|93886.5|93927.8|93877.8|15
1645219800000|2022-02-18 21:30:00|93937.1|93887.1|93928.4|93878.4|93937.1|93887.1|93926.1|93876.1|25
1645219810000|2022-02-18 21:30:10|93926.7|93876.7|93927.8|93877.8|93927.8|93877.8|93924.4|93874.4|11
1645219820000|2022-02-18 21:30:20|93928.2|93878.2|93925.7|93875.7|93928.5|93878.5|93925.6|93875.6|18
1645219830000|2022-02-18 21:30:30|93927.5|93877.5|93925.8|93875.8|93927.5|93877.5|93924.5|93874.5|11
1645219840000|2022-02-18 21:30:40|93926.8|93876.8|93929.9|93879.9|93929.9|93879.9|93926.8|93876.8|6
1645219850000|2022-02-18 21:30:50|93929.8|93879.8|93929.7|93879.7|93930.1|93880.1|93929.7|93879.7|3
1645219860000|2022-02-18 21:31:00|93927.6|93877.6|93925|93875|93927.9|93877.9|93925|93875|10
1645219870000|2022-02-18 21:31:10|93924.9|93874.9|93919.3|93869.3|93927|93877|93919.3|93869.3|10
1645219880000|2022-02-18 21:31:20|93921.2|93871.2|93926.6|93876.6|93927.5|93877.5|93921|93871|13
1645219890000|2022-02-18 21:31:30|93926.4|93876.4|93921.3|93871.3|93926.4|93876.4|93919.5|93869.5|15
1645219900000|2022-02-18 21:31:40|93920.6|93870.6|93915.6|93865.6|93920.6|93870.6|93913.9|93863.9|11
1645219910000|2022-02-18 21:31:50|93915.5|93865.5|93912.8|93862.8|93915.9|93865.9|93912.8|93862.8|13
1645219920000|2022-02-18 21:32:00|93912.9|93862.9|93914.6|93864.6|93914.6|93864.6|93912.3|93862.3|14
1645219930000|2022-02-18 21:32:10|93914.5|93864.5|93914.8|93864.8|93916.6|93866.6|93914.5|93864.5|5
1645219940000|2022-02-18 21:32:20|93913.8|93863.8|93915|93865|93915|93865|93913.5|93863.5|5
1645219950000|2022-02-18 21:32:30|93915.3|93865.3|93916.3|93866.3|93917.5|93867.5|93914.5|93864.5|8
1645219960000|2022-02-18 21:32:40|93916.9|93866.9|93914.8|93864.8|93916.9|93866.9|93914.7|93864.7|7
1645219970000|2022-02-18 21:32:50|93914.9|93864.9|93912|93862|93915.1|93865.1|93912|93862|15
1645219980000|2022-02-18 21:33:00|93912.2|93862.2|93909.9|93859.9|93912.2|93862.2|93909.9|93859.9|8
1645219990000|2022-02-18 21:33:10|93909.6|93859.6|93908.1|93858.1|93910.8|93860.8|93906.2|93856.2|9
1645220000000|2022-02-18 21:33:20|93908|93858|93909.5|93859.5|93910.1|93860.1|93905.2|93855.2|9
1645220010000|2022-02-18 21:33:30|93910|93860|93907.7|93857.7|93912.8|93862.8|93907.6|93857.6|7
1645220020000|2022-02-18 21:33:40|93905.7|93855.7|93904.9|93854.9|93905.7|93855.7|93904.7|93854.7|4
1645220030000|2022-02-18 21:33:50|93910.3|93860.3|93906.7|93856.7|93910.3|93860.3|93906.4|93856.4|6
1645220040000|2022-02-18 21:34:00|93906.2|93856.2|93907.2|93857.2|93908.9|93858.9|93906.2|93856.2|7
1645220050000|2022-02-18 21:34:10|93908.5|93858.5|93916|93866|93916|93866|93908.5|93858.5|17
1645220060000|2022-02-18 21:34:20|93917.5|93867.5|93917.2|93867.2|93917.8|93867.8|93916.8|93866.8|14
1645220070000|2022-02-18 21:34:30|93916.7|93866.7|93922.8|93872.8|93924.4|93874.4|93916.7|93866.7|15
1645220080000|2022-02-18 21:34:40|93925.9|93875.9|93919.4|93869.4|93925.9|93875.9|93919.4|93869.4|8
1645220090000|2022-02-18 21:34:50|93919.9|93869.9|93916.5|93866.5|93919.9|93869.9|93916.5|93866.5|9
1645220100000|2022-02-18 21:35:00|93916.3|93866.3|93922.7|93872.7|93922.7|93872.7|93915.2|93865.2|16
1645220110000|2022-02-18 21:35:10|93921.3|93871.3|93926.4|93876.4|93926.4|93876.4|93920.3|93870.3|10
1645220120000|2022-02-18 21:35:20|93926.6|93876.6|93926.5|93876.5|93929.6|93879.6|93925.4|93875.4|11
1645220130000|2022-02-18 21:35:30|93926.3|93876.3|93928.3|93878.3|93929.2|93879.2|93926|93876|13
1645220140000|2022-02-18 21:35:40|93929.4|93879.4|93934.1|93884.1|93934.1|93884.1|93927.4|93877.4|17
1645220150000|2022-02-18 21:35:50|93934|93884|93934.9|93884.9|93965|93886.5|93932.2|93859.7|13
1645220160000|2022-02-18 21:36:00|93935.6|93885.6|93934.2|93884.2|93938.9|93888.9|93932.3|93882.3|23
1645220170000|2022-02-18 21:36:10|93934.4|93884.4|93932.5|93882.5|93934.4|93884.4|93932.3|93882.3|17
1645220180000|2022-02-18 21:36:20|93934.8|93884.8|93936|93886|93936|93886|93933.6|93883.6|12
1645220190000|2022-02-18 21:36:30|93934.6|93884.6|93933.9|93883.9|93934.6|93884.6|93932.6|93882.6|12
1645220200000|2022-02-18 21:36:40|93934.3|93884.3|93932.5|93882.5|93934.3|93884.3|93931.4|93881.4|8
1645220210000|2022-02-18 21:36:50|93932.9|93882.9|93932.4|93882.4|93932.9|93882.9|93931.1|93881.1|11
1645220220000|2022-02-18 21:37:00|93931.8|93881.8|93932.4|93882.4|93932.5|93882.5|93931.8|93881.8|4
1645220230000|2022-02-18 21:37:10|93932.6|93882.6|93932.3|93882.3|93933.1|93883.1|93932|93882|8
1645220240000|2022-02-18 21:37:20|93932.7|93882.7|93932.3|93882.3|93932.7|93882.7|93932|93882|5
1645220250000|2022-02-18 21:37:30|93932.2|93882.2|93930.9|93880.9|93932.4|93882.4|93930.6|93880.6|9
1645220260000|2022-02-18 21:37:40|93931.6|93881.6|93927.8|93877.8|93931.6|93881.6|93926|93876|11
1645220270000|2022-02-18 21:37:50|93928.4|93878.4|93921.1|93871.1|93960.2|93878.4|93920.5|93847.8|30
1645220280000|2022-02-18 21:38:00|93921|93871|93920.1|93870.1|93925.4|93875.4|93920.1|93870.1|15
1645220290000|2022-02-18 21:38:10|93920|93870|93919|93869|93921|93871|93918.8|93868.8|26
1645220300000|2022-02-18 21:38:20|93919.3|93869.3|93920.1|93870.1|93921.2|93871.2|93918.6|93868.6|27
1645220310000|2022-02-18 21:38:30|93921|93871|93922.4|93872.4|93922.4|93872.4|93920.6|93870.6|32
1645220320000|2022-02-18 21:38:40|93922|93872|93923.7|93873.7|93923.8|93873.8|93922|93872|14
1645220330000|2022-02-18 21:38:50|93926.1|93876.1|93924.8|93874.8|93926.1|93876.1|93921.2|93871.2|26
1645220340000|2022-02-18 21:39:00|93922.1|93872.1|93925.8|93875.8|93931.3|93881.3|93922.1|93872.1|11
1645220350000|2022-02-18 21:39:10|93926.7|93876.7|93927.9|93877.9|93928.5|93878.5|93924.5|93874.5|27
1645220360000|2022-02-18 21:39:20|93926.2|93876.2|93926.6|93876.6|93929|93879|93925.5|93875.5|60
1645220370000|2022-02-18 21:39:30|93928.3|93878.3|93927|93877|93929.5|93879.5|93925.8|93875.8|39
1645220380000|2022-02-18 21:39:40|93926.9|93876.9|93928.7|93878.7|93928.7|93878.7|93926.9|93876.9|2
1645220390000|2022-02-18 21:39:50|93926.9|93876.9|93926.9|93876.9|93926.9|93876.9|93926.9|93876.9|1
1645220400000|2022-02-18 21:40:00|93931|93881|93929.5|93879.5|93931|93881|93925.7|93875.7|26
1645220410000|2022-02-18 21:40:10|93929.1|93879.1|93928.7|93878.7|93929.6|93879.6|93928.7|93878.7|8
1645220420000|2022-02-18 21:40:20|93928.8|93878.8|93929.5|93879.5|93929.8|93879.8|93928.6|93878.6|7
1645220430000|2022-02-18 21:40:30|93929.6|93879.6|93924.7|93874.7|93929.6|93879.6|93924.5|93874.5|13
1645220440000|2022-02-18 21:40:40|93924.3|93874.3|93926.4|93876.4|93926.6|93876.6|93924.3|93874.3|10
1645220450000|2022-02-18 21:40:50|93925.9|93875.9|93926.8|93876.8|93927.4|93877.4|93925.1|93875.1|11
1645220460000|2022-02-18 21:41:00|93926.9|93876.9|93926.4|93876.4|93927.1|93877.1|93926.4|93876.4|3
1645220470000|2022-02-18 21:41:10|93926.7|93876.7|93926.7|93876.7|93926.7|93876.7|93926.7|93876.7|1
1645220480000|2022-02-18 21:41:20|93926.8|93876.8|93927.8|93877.8|93927.8|93877.8|93926.8|93876.8|3
1645220490000|2022-02-18 21:41:30|93926.8|93876.8|93926.7|93876.7|93926.8|93876.8|93926.6|93876.6|3
1645220500000|2022-02-18 21:41:40|93927.7|93877.7|93928|93878|93928|93878|93927.4|93877.4|4
1645220510000|2022-02-18 21:41:50|93927.9|93877.9|93927.3|93877.3|93929|93879|93927.3|93877.3|3
1645220520000|2022-02-18 21:42:00|93927.4|93877.4|93931.5|93881.5|93931.5|93881.5|93927.3|93877.3|7
1645220530000|2022-02-18 21:42:10|93931.1|93881.1|93929.8|93879.8|93931.4|93881.4|93929.8|93879.8|7
1645220540000|2022-02-18 21:42:20|93933.7|93883.7|93931.3|93881.3|93933.9|93883.9|93931.1|93881.1|11
1645220550000|2022-02-18 21:42:30|93930.6|93880.6|93930.3|93880.3|93931.2|93881.2|93930.1|93880.1|8
1645220560000|2022-02-18 21:42:40|93933.9|93883.9|93934|93884|93938.8|93888.8|93931.8|93881.8|5
1645220570000|2022-02-18 21:42:50|93931.6|93881.6|93934.4|93884.4|93934.4|93884.4|93931.6|93881.6|5
1645220580000|2022-02-18 21:43:00|93931|93881|93937|93887|93941.5|93891.5|93931|93881|11
1645220590000|2022-02-18 21:43:10|93944|93894|93944.7|93894.7|93948.3|93898.3|93937|93887|17
1645220600000|2022-02-18 21:43:20|93948.1|93898.1|93946.3|93896.3|93955.1|93905.1|93943.7|93893.7|9
1645220610000|2022-02-18 21:43:30|93944.1|93894.1|93939.7|93889.7|93950.8|93900.8|93939.7|93889.7|15
1645220620000|2022-02-18 21:43:40|93939.8|93889.8|93934.6|93884.6|93939.8|93889.8|93933.5|93883.5|20
1645220630000|2022-02-18 21:43:50|93934.5|93884.5|93935.9|93885.9|93935.9|93885.9|93933.8|93883.8|6
1645220640000|2022-02-18 21:44:00|93957.4|93857.4|93934.3|93884.3|93957.4|93885.6|93934.2|93857.4|4
1645220650000|2022-02-18 21:44:10|93937|93887|93937|93887|93937|93887|93937|93887|1
1645220660000|2022-02-18 21:44:20|93936.8|93886.8|93936.8|93886.8|93936.8|93886.8|93936.5|93886.5|4
1645220670000|2022-02-18 21:44:30|93935.9|93885.9|93935.1|93885.1|93936.7|93886.7|93934.2|93884.2|10
1645220680000|2022-02-18 21:44:40|93935.2|93885.2|93937.5|93887.5|93937.8|93887.8|93934.9|93884.9|9
1645220690000|2022-02-18 21:44:50|93937.3|93887.3|93939.3|93889.3|93939.3|93889.3|93936.9|93886.9|4
1645220700000|2022-02-18 21:45:00|93938.8|93888.8|93938.5|93888.5|93939.6|93889.6|93938.3|93888.3|21
1645220710000|2022-02-18 21:45:10|93937.4|93887.4|93936.9|93886.9|93938|93888|93936.9|93886.9|9
1645220720000|2022-02-18 21:45:20|93936.7|93886.7|93936.6|93886.6|93937|93887|93936.4|93886.4|7
1645220730000|2022-02-18 21:45:30|93936.7|93886.7|93936.9|93886.9|93936.9|93886.9|93936.4|93886.4|4
1645220740000|2022-02-18 21:45:40|93936.3|93886.3|93937.7|93887.7|93937.7|93887.7|93936.3|93886.3|8
1645220750000|2022-02-18 21:45:50|93937.3|93887.3|93936.9|93886.9|93937.3|93887.3|93936.9|93886.9|3
1645220760000|2022-02-18 21:46:00|93936.8|93886.8|93935.2|93885.2|93936.8|93886.8|93934.2|93884.2|6
1645220770000|2022-02-18 21:46:10|93935|93885|93942.8|93892.8|93945.5|93895.5|93935|93885|25
1645220780000|2022-02-18 21:46:20|93943.4|93893.4|93942.5|93892.5|93943.4|93893.4|93940.5|93890.5|20
1645220790000|2022-02-18 21:46:30|93941.8|93891.8|93945.3|93895.3|93945.3|93895.3|93941|93891|19
1645220800000|2022-02-18 21:46:40|93945.4|93895.4|93945.9|93895.9|93946.2|93896.2|93944.6|93894.6|14
1645220810000|2022-02-18 21:46:50|93946.3|93896.3|93947.8|93897.8|93947.8|93897.8|93944.7|93894.7|17
1645220820000|2022-02-18 21:47:00|93948.1|93898.1|93948.7|93898.7|93949|93899|93947.5|93897.5|17
1645220830000|2022-02-18 21:47:10|93948.3|93898.3|93950.7|93900.7|93951.5|93901.5|93948.3|93898.3|9
1645220840000|2022-02-18 21:47:20|93951|93901|93954|93904|93954|93904|93950.8|93900.8|9
1645220850000|2022-02-18 21:47:30|93954.1|93904.1|93953.7|93903.7|93954.4|93904.4|93953.6|93903.6|10
1645220860000|2022-02-18 21:47:40|93953.6|93903.6|93953.6|93903.6|93953.8|93903.8|93952.8|93902.8|10
1645220870000|2022-02-18 21:47:50|93952.8|93902.8|93952.7|93902.7|93953.7|93903.7|93952.6|93902.6|14
1645220880000|2022-02-18 21:48:00|93952.6|93902.6|93953.7|93903.7|93953.7|93903.7|93952.4|93902.4|7
1645220890000|2022-02-18 21:48:10|93954.2|93904.2|93952.9|93902.9|93954.2|93904.2|93952.9|93902.9|6
1645220900000|2022-02-18 21:48:20|93953.8|93903.8|93951.6|93901.6|93953.8|93903.8|93951.3|93901.3|7
1645220910000|2022-02-18 21:48:30|93951.3|93901.3|93955.9|93905.9|93955.9|93905.9|93951.3|93901.3|10
1645220920000|2022-02-18 21:48:40|93956.3|93906.3|93955.7|93905.7|93956.3|93906.3|93955.5|93905.5|5
1645220930000|2022-02-18 21:48:50|93954.9|93904.9|93959|93909|93960|93910|93954.4|93904.4|19
1645220940000|2022-02-18 21:49:00|93959.1|93909.1|93956.3|93906.3|93959.1|93909.1|93956.3|93906.3|22
1645220950000|2022-02-18 21:49:10|93956|93906|93956.8|93906.8|93957.8|93907.8|93955.4|93905.4|33
1645220960000|2022-02-18 21:49:20|93956.9|93906.9|93956|93906|93957.2|93907.2|93955.5|93905.5|24
1645220970000|2022-02-18 21:49:30|93957.1|93907.1|93959.3|93909.3|93959.3|93909.3|93956.9|93906.9|17
1645220980000|2022-02-18 21:49:40|93959.1|93909.1|93960.4|93910.4|93961.6|93911.6|93958.5|93908.5|17
1645220990000|2022-02-18 21:49:50|93960.5|93910.5|93957.1|93907.1|93966.3|93916.3|93957.1|93907.1|13
1645221000000|2022-02-18 21:50:00|93961|93911|93960.3|93910.3|93968.2|93918.2|93955|93905|44
1645221010000|2022-02-18 21:50:10|93955.2|93905.2|93957.9|93907.9|93964.6|93914.6|93951.1|93901.1|47
1645221020000|2022-02-18 21:50:20|93955.7|93905.7|93957.8|93907.8|93959.1|93909.1|93955.5|93905.5|20
1645221030000|2022-02-18 21:50:30|93956.9|93906.9|93957.6|93907.6|93959.9|93909.9|93956.1|93906.1|22
1645221040000|2022-02-18 21:50:40|93957.7|93907.7|93954.6|93904.6|93966.6|93916.6|93954.4|93904.4|33
1645221050000|2022-02-18 21:50:50|93952.7|93902.7|93960.8|93910.8|93963.9|93913.9|93950.1|93900.1|28
1645221060000|2022-02-18 21:51:00|93957.5|93907.5|93961.1|93911.1|93964.5|93914.5|93957.5|93907.5|25
1645221070000|2022-02-18 21:51:10|93959.9|93909.9|93959.3|93909.3|93963.3|93913.3|93953.8|93903.8|19
1645221080000|2022-02-18 21:51:20|93953.5|93903.5|93957.3|93907.3|93962|93912|93953.5|93903.5|29
1645221090000|2022-02-18 21:51:30|93958.5|93908.5|93961.2|93911.2|93961.9|93911.9|93956.2|93906.2|28
1645221100000|2022-02-18 21:51:40|93958.5|93908.5|93959.4|93909.4|93960.9|93910.9|93953.7|93903.7|8
1645221110000|2022-02-18 21:51:50|93959.5|93909.5|93959.5|93909.5|93961.6|93911.6|93957.1|93907.1|19
1645221120000|2022-02-18 21:52:00|93960.4|93910.4|93957.6|93907.6|93960.4|93910.4|93954.9|93904.9|11
1645221130000|2022-02-18 21:52:10|93958.6|93908.6|93957.3|93907.3|93960.3|93910.3|93956.4|93906.4|7
1645221140000|2022-02-18 21:52:20|93957.6|93907.6|93951.8|93901.8|93958.8|93908.8|93951.6|93901.6|26
1645221150000|2022-02-18 21:52:30|93953.3|93903.3|93957.2|93907.2|93958.5|93908.5|93953|93903|35
1645221160000|2022-02-18 21:52:40|93956.5|93906.5|93952|93902|93957.4|93907.4|93951.8|93901.8|32
1645221170000|2022-02-18 21:52:50|93952.8|93902.8|93951.8|93901.8|93955.1|93905.1|93950.4|93900.4|20
1645221180000|2022-02-18 21:53:00|93953.8|93903.8|93954.1|93904.1|93956.2|93906.2|93952.1|93902.1|22
1645221190000|2022-02-18 21:53:10|93952.4|93902.4|93954.2|93904.2|93961.1|93911.1|93952.3|93902.3|8
1645221200000|2022-02-18 21:53:20|93956.4|93906.4|93951.9|93901.9|93957.2|93907.2|93951.3|93901.3|20
1645221210000|2022-02-18 21:53:30|93951.4|93901.4|93949.9|93899.9|93951.4|93901.4|93948.7|93898.7|14
1645221220000|2022-02-18 21:53:40|93950.2|93900.2|93951.4|93901.4|93951.5|93901.5|93949.6|93899.6|8
1645221230000|2022-02-18 21:53:50|93951.5|93901.5|93951.9|93901.9|93951.9|93901.9|93950.3|93900.3|8
1645221240000|2022-02-18 21:54:00|93952|93902|93952.7|93902.7|93953.5|93903.5|93950.8|93900.8|8
1645221250000|2022-02-18 21:54:10|93950.9|93900.9|93953.3|93903.3|93960.2|93910.2|93950.6|93900.6|15
1645221260000|2022-02-18 21:54:20|93954.1|93904.1|93975.8|93881|93977.5|93905.1|93952.4|93879.4|34
1645221270000|2022-02-18 21:54:30|93953.7|93903.7|93976.3|93875.3|93984.7|93904|93951.1|93868.7|15
1645221280000|2022-02-18 21:54:40|93976.1|93875.1|93987.4|93871.4|93994.4|93878.4|93976.1|93868.2|27
1645221290000|2022-02-18 21:54:50|93982.8|93870.9|93992|93876|94004.7|93888.7|93979.2|93870.7|25
1645221300000|2022-02-18 21:55:00|93996.1|93880.1|94009.1|93893.1|94011.7|93908.2|93958.2|93877.1|39
1645221310000|2022-02-18 21:55:10|94013.5|93897.5|93996.4|93880.4|94014|93898|93986.9|93870.9|32
1645221320000|2022-02-18 21:55:20|93997|93881|94000.9|93884.9|94001|93885|93995.4|93879.4|26
1645221330000|2022-02-18 21:55:30|94000.6|93884.6|93997.6|93881.6|94005.5|93889.5|93997.1|93881.1|19
1645221340000|2022-02-18 21:55:40|93997.9|93881.9|93996.7|93880.7|94000.6|93884.6|93996.4|93880.4|21
1645221350000|2022-02-18 21:55:50|93999.3|93883.3|93998|93882|94007.6|93891.6|93996.5|93880.5|19
1645221360000|2022-02-18 21:56:00|94002.6|93886.6|93982.1|93866.1|94002.6|93886.6|93982.1|93866.1|19
1645221370000|2022-02-18 21:56:10|93979.8|93863.8|93984.4|93868.4|93993.3|93877.3|93979.8|93863.8|21
1645221380000|2022-02-18 21:56:20|93983.6|93867.6|93980.4|93864.4|93989.7|93873.7|93968.8|93852.8|38
1645221390000|2022-02-18 21:56:30|93980.9|93864.9|93982.6|93866.6|93997.5|93881.5|93979.3|93863.3|24
1645221400000|2022-02-18 21:56:40|93981.6|93865.6|93984.5|93868.5|93984.5|93868.5|93977.8|93861.8|14
1645221410000|2022-02-18 21:56:50|93978.9|93862.9|93985.6|93869.6|93996.9|93880.9|93978.3|93862.3|28
1645221420000|2022-02-18 21:57:00|93983|93867|93986.6|93870.6|94000.9|93884.9|93982.4|93866.4|19
1645221430000|2022-02-18 21:57:10|93983.2|93867.2|93998.7|93882.7|94000.8|93884.8|93983.2|93867.2|13
1645221440000|2022-02-18 21:57:20|94000.5|93884.5|93995.6|93879.6|94000.6|93884.6|93983.7|93867.7|15
1645221450000|2022-02-18 21:57:30|93999.4|93883.4|93990|93874|93999.9|93883.9|93988.8|93872.8|12
1645221460000|2022-02-18 21:57:40|93984.6|93868.6|93994.3|93878.3|93994.6|93878.6|93984.6|93868.6|8
1645221470000|2022-02-18 21:57:50|93986.3|93870.3|94001.2|93885.2|94008.9|93892.9|93981.6|93865.6|15
1645221480000|2022-02-18 21:58:00|93983.9|93867.9|93989.6|93873.6|94005.3|93889.3|93981.4|93865.4|16
1645221490000|2022-02-18 21:58:10|93995.3|93879.3|93991.8|93875.8|93999|93883|93986|93870|17
1645221500000|2022-02-18 21:58:20|93992|93876|93989|93873|93999.2|93883.2|93986.3|93870.3|20
1645221510000|2022-02-18 21:58:30|93988.8|93872.8|94002.6|93886.6|94002.6|93886.6|93988.8|93872.8|7
1645221520000|2022-02-18 21:58:40|94003|93887|93982.4|93866.4|94003|93887|93982.2|93866.2|13
1645221530000|2022-02-18 21:58:50|93990.1|93874.1|93992.7|93876.7|93998.4|93882.4|93978.5|93862.5|17
1645390800000|2022-02-20 21:00:00|94017.9|93881.9|94017.9|93881.9|94017.9|93881.9|94017.9|93881.9|1
1645394560000|2022-02-20 22:02:40|94007.9|93891.9|94007.9|93891.9|94007.9|93891.9|94007.9|93891.9|1
1645398390000|2022-02-20 23:06:30|94101.8|93985.8|94101.8|93985.8|94101.8|93985.8|94101.8|93985.8|1
1645398430000|2022-02-20 23:07:10|94105.9|93989.9|94120.7|94004.7|94130.2|94014.2|94094.9|93978.9|16
1645398440000|2022-02-20 23:07:20|94119|94003|94102|93986|94143.1|94027.1|94097.5|93981.5|40
1645398450000|2022-02-20 23:07:30|94102.7|93986.7|94098|93982|94103.6|93987.6|94097.7|93981.7|33
1645398460000|2022-02-20 23:07:40|94098.9|93982.9|94113.8|93997.8|94113.8|93997.8|94097.1|93981.1|30
1645398470000|2022-02-20 23:07:50|94110|93994|94101.2|93985.2|94110.8|93994.8|94087.1|93971.1|39
1645398480000|2022-02-20 23:08:00|94100.6|93984.6|94105|93989|94105.8|93989.8|94096.9|93980.9|25
1645398490000|2022-02-20 23:08:10|94104.3|93988.3|94089.4|93973.4|94106.1|93990.1|94082.7|93966.7|17
1645398500000|2022-02-20 23:08:20|94088.1|93972.1|94094.6|93978.6|94099.1|93983.1|94083|93967|17
1645398510000|2022-02-20 23:08:30|94095.3|93979.3|94083.7|93967.7|94105.5|93989.5|94083.3|93967.3|26
1645398520000|2022-02-20 23:08:40|94084|93968|94083.4|93967.4|94102.2|93986.2|94076.9|93960.9|15
1645398530000|2022-02-20 23:08:50|94083.3|93967.3|94086.5|93970.5|94092.6|93976.6|94079.9|93963.9|22
1645398540000|2022-02-20 23:09:00|94086.2|93970.2|94089.6|93973.6|94098.3|93982.3|94080.6|93964.6|20
1645398550000|2022-02-20 23:09:10|94086.5|93970.5|94087.2|93971.2|94097.8|93981.8|94085.6|93969.6|22
1645398560000|2022-02-20 23:09:20|94085.4|93969.4|94094.4|93978.4|94100.2|93984.2|94080|93964|20
1645398570000|2022-02-20 23:09:30|94089.3|93973.3|94087.5|93971.5|94095.9|93979.9|94080.9|93964.9|18
1645398580000|2022-02-20 23:09:40|94091.2|93975.2|94096|93980|94097.5|93981.5|94091.1|93975.1|8
1645398590000|2022-02-20 23:09:50|94096.7|93980.7|94082.2|93966.2|94105.4|93989.4|94082.2|93966.2|17
1645398600000|2022-02-20 23:10:00|94081.6|93965.6|94086|93970|94087.2|93971.2|94081.1|93965.1|21
1645398610000|2022-02-20 23:10:10|94088.3|93972.3|94072.9|93956.9|94092.9|93976.9|94072.7|93956.7|27
1645398620000|2022-02-20 23:10:20|94068.9|93952.9|94077|93961|94104.4|93988.4|94064.8|93948.8|22
1645398630000|2022-02-20 23:10:30|94077.2|93961.2|94098.5|93982.5|94107.2|93991.2|94077.2|93961.2|22
1645398640000|2022-02-20 23:10:40|94098.6|93982.6|94098.5|93982.5|94101.8|93985.8|94082.6|93966.6|25
1645398650000|2022-02-20 23:10:50|94099.1|93983.1|94104.1|93988.1|94114.7|93998.7|94099.1|93983.1|9
1645398660000|2022-02-20 23:11:00|94105.8|93989.8|94099.2|93983.2|94105.8|93989.8|94099.2|93983.2|21
1645398670000|2022-02-20 23:11:10|94100.1|93984.1|94105.4|93989.4|94112.1|93996.1|94094.2|93978.2|18
1645398680000|2022-02-20 23:11:20|94102.7|93986.7|94101.4|93985.4|94102.7|93986.7|94096.2|93980.2|24
1645398690000|2022-02-20 23:11:30|94101.5|93985.5|94106.6|93990.6|94113.4|93997.4|94101.4|93985.4|25
1645398700000|2022-02-20 23:11:40|94106.8|93990.8|94107.5|93991.5|94107.5|93991.5|94104.7|93988.7|23
1645398710000|2022-02-20 23:11:50|94107.4|93991.4|94118.3|94002.3|94118.8|94002.8|94107.4|93991.4|18
1645398720000|2022-02-20 23:12:00|94117.8|94001.8|94115.7|93999.7|94118.5|94002.5|94115.5|93999.5|23
1645398730000|2022-02-20 23:12:10|94116.5|94000.5|94120.3|94004.3|94122.8|94006.8|94115|93999|24
1645398740000|2022-02-20 23:12:20|94119.4|94003.4|94112.7|93996.7|94123.3|94007.3|94107.5|93991.5|31
1645398750000|2022-02-20 23:12:30|94113.8|93997.8|94108.9|93992.9|94119.7|94003.7|94107.1|93991.1|29
1645398760000|2022-02-20 23:12:40|94108.6|93992.6|94113.6|93997.6|94116.4|94000.4|94108.6|93992.6|27
1645398770000|2022-02-20 23:12:50|94114.3|93998.3|94105.3|93989.3|94114.4|93998.4|94104.2|93988.2|23
1645398780000|2022-02-20 23:13:00|94105.4|93989.4|94117.7|94001.7|94120.8|94004.8|94103.4|93987.4|32
1645398790000|2022-02-20 23:13:10|94117.6|94001.6|94105.6|93989.6|94118|94002|94097.5|93988.5|29
1645398800000|2022-02-20 23:13:20|94105.9|93989.9|94114.4|93998.4|94128.1|94012.1|94103.5|93987.5|13
1645398810000|2022-02-20 23:13:30|94114.5|93998.5|94104.9|93988.9|94116.1|94002.6|94092.4|93984.8|31
1645398820000|2022-02-20 23:13:40|94105.5|93989.5|94098|93982|94116.8|94000.8|94098|93982|35
1645398830000|2022-02-20 23:13:50|94098.2|93982.2|94112.3|93996.3|94112.3|93996.3|94097|93981|26
1645398840000|2022-02-20 23:14:00|94109.9|93993.9|94100.6|93984.6|94110|93994|94100.6|93984.6|26
1645398850000|2022-02-20 23:14:10|94100.2|93984.2|94097.4|93981.4|94105.6|93989.6|94096.4|93980.4|22
1645398860000|2022-02-20 23:14:20|94096.6|93980.6|94095.6|93979.6|94098.4|93982.4|94095.6|93979.6|17
1645398870000|2022-02-20 23:14:30|94090.3|93974.3|94090.8|93974.8|94092.8|93976.8|94090.1|93974.1|30
1645398880000|2022-02-20 23:14:40|94092.4|93976.4|94093.5|93977.5|94106.5|93990.5|94090.4|93974.4|24
1645398890000|2022-02-20 23:14:50|94097.2|93981.2|94089.6|93973.6|94098.4|93982.4|94089.6|93973.6|24
1645398900000|2022-02-20 23:15:00|94090|93974|94097.7|93981.7|94098.7|93982.7|94089.4|93973.4|27
1645398910000|2022-02-20 23:15:10|94096.5|93980.5|94092.2|93976.2|94099.1|93983.1|94091.6|93975.6|22
1645398920000|2022-02-20 23:15:20|94093|93977|94079.9|93969.2|94096.5|93980.5|94076|93966.3|26
1645398930000|2022-02-20 23:15:30|94084.5|93968.5|94082.7|93966.7|94085.1|93976.8|94074.5|93965|32
1645398940000|2022-02-20 23:15:40|94082.5|93966.5|94085.7|93969.7|94093.7|93977.7|94082.5|93966.5|24
1645398950000|2022-02-20 23:15:50|94086.3|93970.3|94088.6|93972.6|94097.2|93981.2|94084.9|93968.9|21
1645398960000|2022-02-20 23:16:00|94088.2|93972.2|94095.9|93979.9|94099.1|93983.1|94088.1|93972.1|33
1645398970000|2022-02-20 23:16:10|94095.3|93980.7|94088.7|93986|94099.2|93986.1|94088.7|93978|26
1645398980000|2022-02-20 23:16:20|94090.9|93982.9|94088.9|93972.9|94094.6|93986|94084|93972.9|23
1645398990000|2022-02-20 23:16:30|94103.2|93988.7|94092.5|93976.5|94103.2|93993.5|94084.6|93974|14
1645399000000|2022-02-20 23:16:40|94093.8|93977.8|94090.8|93977.2|94093.8|93979.9|94087.1|93975.3|16
1645399010000|2022-02-20 23:16:50|94092.1|93976.1|94089.5|93973.5|94097.9|93986.5|94083.1|93973.5|25
1645399020000|2022-02-20 23:17:00|94086.8|93970.8|94088.6|93972.6|94089.3|93979.7|94081.8|93970.8|11
1645399030000|2022-02-20 23:17:10|94089.1|93973.4|94090.7|93974.7|94099.1|93983.1|94080.3|93964.3|15
1645399040000|2022-02-20 23:17:20|94091.9|93975.9|94084.5|93968.5|94092.6|93976.6|94084.5|93968.5|13
1645399050000|2022-02-20 23:17:30|94083.9|93967.9|94089.9|93973.9|94093.9|93977.9|94083.8|93967.8|20
1645399060000|2022-02-20 23:17:40|94088.9|93972.9|94088.8|93972.8|94094.5|93978.5|94081.8|93969.8|15
1645399070000|2022-02-20 23:17:50|94089.1|93973.1|94087.7|93971.7|94089.5|93973.5|94086.1|93970.1|14
1645399080000|2022-02-20 23:18:00|94087.5|93971.5|94084|93968|94088.8|93972.8|94083.3|93967.3|16
1645399090000|2022-02-20 23:18:10|94083.8|93967.8|94085.5|93969.5|94090.6|93979.2|94083.6|93967.6|20
1645399100000|2022-02-20 23:18:20|94086.4|93970.4|94090.2|93974.2|94090.2|93982.9|94079.6|93963.6|18
1645399110000|2022-02-20 23:18:30|94090|93974|94088|93972|94090.2|93994.7|94071.9|93965.5|16
1645399120000|2022-02-20 23:18:40|94094.2|93978.2|94090.5|93974.5|94094.2|93980.1|94080.4|93969.5|29
1645399130000|2022-02-20 23:18:50|94089.3|93973.3|94089.4|93973.4|94094.2|93978.2|94088.9|93972.9|11
1645399140000|2022-02-20 23:19:00|94090.1|93974.1|94087.6|93971.6|94090.5|93975.5|94087|93971|9
1645399150000|2022-02-20 23:19:10|94088.1|93972.1|94086.5|93971.8|94089.8|93976.4|94085.8|93971.5|7
1645399160000|2022-02-20 23:19:20|94083.2|93967.9|94075.4|93986.5|94093.3|93986.5|94075.4|93967.9|12
1645399170000|2022-02-20 23:19:30|94078.4|93982.5|94101.8|93985.8|94101.8|93992.7|94078.4|93975.1|20
1645399180000|2022-02-20 23:19:40|94103.1|93987.1|94085.3|93969.3|94105|93990.7|94070.4|93967.7|34
1645399190000|2022-02-20 23:19:50|94089.5|93973.5|94087.8|93976.9|94097.5|93983.8|94080.7|93970.6|38
1645399200000|2022-02-20 23:20:00|94087.1|93979|94091.9|93975.9|94096.4|93980.4|94085.7|93971.4|17
1645399210000|2022-02-20 23:20:10|94092.3|93976.3|94084.6|93968.6|94092.3|93977.5|94084.6|93968.6|10
1645399220000|2022-02-20 23:20:20|94085.1|93972.3|94085.5|93969.5|94085.5|93995.5|94067.1|93967.5|11
1645399230000|2022-02-20 23:20:30|94084.1|93968.1|94096.1|93980.1|94098.3|93988.5|94083.4|93967.4|21
1645399240000|2022-02-20 23:20:40|94091.5|93975.5|94091.5|93975.5|94095.1|93979.1|94090.1|93974.1|13
1645399250000|2022-02-20 23:20:50|94091.8|93975.8|94093.7|93982|94100.1|93985.4|94089.2|93973.2|17
1645399260000|2022-02-20 23:21:00|94093.6|93977.6|94091.4|93975.4|94096.4|93980.4|94091.2|93975.2|22
1645399270000|2022-02-20 23:21:10|94091.5|93975.5|94101.6|93985.6|94104.4|93988.4|94090.2|93974.2|25
1645399280000|2022-02-20 23:21:20|94100.7|93984.7|94105.8|93989.8|94106.1|93990.1|94089.4|93973.4|19
1645399290000|2022-02-20 23:21:30|94105.4|93989.4|94098.6|93982.6|94106|93990|94098.6|93982.6|20
1645399300000|2022-02-20 23:21:40|94097.7|93981.7|94097.6|93981.6|94098.7|93982.7|94096.5|93980.5|14
1645399310000|2022-02-20 23:21:50|94098.3|93982.3|94093.2|93977.2|94098.3|93982.3|94091.2|93975.2|8
1645399320000|2022-02-20 23:22:00|94093.3|93977.3|94103.6|93987.6|94117.5|94001.5|94092.3|93976.3|23
1645399330000|2022-02-20 23:22:10|94103.7|93987.7|94099.4|93983.4|94104.7|93988.7|94094.5|93978.5|14
1645399340000|2022-02-20 23:22:20|94099.5|93983.5|94107.4|93991.4|94109.6|93993.6|94099.5|93983.5|36
1645399350000|2022-02-20 23:22:30|94107.5|93991.5|94106.9|93990.9|94120.9|94004.9|94105.7|93989.7|32
1645399360000|2022-02-20 23:22:40|94107.9|93991.9|94106.2|93990.2|94107.9|93991.9|94105.2|93989.2|20
1645399370000|2022-02-20 23:22:50|94102.3|93986.3|94106.8|93990.8|94112.7|93996.7|94102.3|93986.3|18
1645399380000|2022-02-20 23:23:00|94107.1|93991.1|94103.5|93987.5|94107.1|93991.1|94099.8|93983.8|15
1645399390000|2022-02-20 23:23:10|94103|93987|94109.4|93993.4|94116.2|94000.2|94102.9|93986.9|15
1645399400000|2022-02-20 23:23:20|94109.2|93993.2|94117.9|94001.9|94117.9|94001.9|94104|93988|27
1645399410000|2022-02-20 23:23:30|94115.5|93999.5|94114.3|93998.3|94117.6|94001.6|94105.3|93989.3|42
1645399420000|2022-02-20 23:23:40|94113.8|93997.8|94109.8|93993.8|94113.8|93997.8|94108|93992|15
1645399430000|2022-02-20 23:23:50|94109.1|93993.1|94109.6|93993.6|94109.6|93993.6|94107.5|93991.5|12
1645399440000|2022-02-20 23:24:00|94108.7|93992.7|94115.1|93999.1|94118.4|94002.4|94103|93987|12
1645399450000|2022-02-20 23:24:10|94112.4|93996.4|94103.1|93987.1|94113.2|93997.2|94103.1|93987.1|15
1645399460000|2022-02-20 23:24:20|94102.6|93986.6|94108.5|93992.5|94108.8|93992.8|94102.4|93986.4|23
1645399470000|2022-02-20 23:24:30|94108.7|93992.7|94114.6|93998.6|94119.2|94003.2|94107.1|93991.1|21
1645399480000|2022-02-20 23:24:40|94115.5|93999.5|94114.4|93998.4|94121.7|94005.7|94109.6|93993.6|12
1645399490000|2022-02-20 23:24:50|94116.5|94000.5|94105.2|93989.2|94116.5|94000.5|94104.7|93988.7|16
1645399500000|2022-02-20 23:25:00|94105.6|93989.6|94110.1|93994.1|94110.1|93994.1|94105.6|93989.6|19
1645399510000|2022-02-20 23:25:10|94110.4|93994.4|94029.9|93913.9|94127.1|94011.1|94029.9|93913.9|40
1645400590000|2022-02-20 23:43:10|94212|94096|94221.8|94105.8|94221.8|94105.8|94184|94068|25
1645400600000|2022-02-20 23:43:20|94209|94093|94206.9|94090.9|94219.1|94103.1|94191.3|94075.3|28
1645400610000|2022-02-20 23:43:30|94195.8|94079.8|94154.2|94038.2|94209.4|94093.4|94153.6|94037.6|48
1645400620000|2022-02-20 23:43:40|94154.3|94038.3|94156.4|94040.4|94167.9|94051.9|94153.9|94037.9|42
1645400630000|2022-02-20 23:43:50|94151.5|94035.5|94167.5|94051.5|94169.5|94053.5|94146.5|94030.5|33
1645400640000|2022-02-20 23:44:00|94160.6|94044.6|94158.8|94042.8|94164.2|94048.2|94154.2|94038.2|12
1645400650000|2022-02-20 23:44:10|94155|94039|94154.2|94038.2|94158.1|94042.1|94146.2|94030.2|27
1645400660000|2022-02-20 23:44:20|94151.8|94035.8|94139.7|94023.7|94158.2|94042.2|94139.1|94023.1|33
1645400670000|2022-02-20 23:44:30|94138.6|94022.6|94137.7|94021.7|94144.5|94028.5|94130.6|94014.6|29
1645400680000|2022-02-20 23:44:40|94137.6|94021.6|94131.3|94015.3|94139|94023|94130.6|94014.6|25
1645400690000|2022-02-20 23:44:50|94132.5|94016.5|94125|94009|94135.8|94019.8|94124.7|94008.7|24
1645400700000|2022-02-20 23:45:00|94125.4|94009.4|94115.9|93999.9|94128.2|94012.2|94115.5|93999.5|54
1645400710000|2022-02-20 23:45:10|94114|93998|94097.3|93981.3|94117.9|94001.9|94097.3|93981.3|40
1645400720000|2022-02-20 23:45:20|94096.4|93980.4|94101.7|93985.7|94120.4|94004.4|94096.4|93980.4|52
1645400730000|2022-02-20 23:45:30|94101.6|93985.6|94103.8|93987.8|94108.4|93992.4|94101.3|93985.3|33
1645400740000|2022-02-20 23:45:40|94102.5|93986.5|94091.8|93975.8|94102.5|93986.5|94091|93975|27
1645400750000|2022-02-20 23:45:50|94090.2|93974.2|94080.2|93964.2|94090.2|93975.2|94079.8|93963.8|35
1645400760000|2022-02-20 23:46:00|94080|93964|94071|93955|94085.6|93974.6|94060.7|93952.4|37
1645400770000|2022-02-20 23:46:10|94070.8|93954.8|94069.4|93953.4|94071.8|93962.1|94061.3|93953|23
1645400780000|2022-02-20 23:46:20|94070.5|93954.5|94071.3|93955.3|94077.1|93961.1|94069|93953|46
1645400790000|2022-02-20 23:46:30|94071|93955|94070.8|93954.8|94072|93956|94069.4|93953.4|14
1645400800000|2022-02-20 23:46:40|94071.1|93955.1|94073.3|93957.3|94078.3|93962.3|94068.6|93952.6|22
1645400810000|2022-02-20 23:46:50|94070.8|93954.8|94072.4|93956.4|94073.9|93957.9|94069.6|93953.6|26
1645400820000|2022-02-20 23:47:00|94071.1|93955.1|94077.5|93961.5|94077.6|93961.6|94070.5|93954.5|16
1645400830000|2022-02-20 23:47:10|94077.6|93961.6|94072.2|93956.2|94077.6|93961.6|94072.2|93956.2|17
1645400840000|2022-02-20 23:47:20|94073.3|93957.3|94070.8|93954.8|94074.6|93958.6|94069.1|93953.1|8
1645400850000|2022-02-20 23:47:30|94071.2|93955.2|94071.2|93955.2|94084.8|93968.8|94065.3|93949.3|13
1645400860000|2022-02-20 23:47:40|94077.8|93961.8|94070.3|93954.3|94079.8|93963.8|94069.7|93953.7|27
1645400870000|2022-02-20 23:47:50|94071.2|93955.2|94063.2|93947.2|94071.2|93955.2|94061.9|93945.9|29
1645400880000|2022-02-20 23:48:00|94062.7|93946.7|94066.4|93950.4|94069.9|93953.9|94061.5|93945.5|42
1645400890000|2022-02-20 23:48:10|94067|93951|94059.9|93943.9|94068.1|93952.1|94051|93935|49
1645400900000|2022-02-20 23:48:20|94059.6|93943.6|94059.7|93943.7|94060|93944|94049.6|93933.6|22
1645400910000|2022-02-20 23:48:30|94059.4|93943.4|94060.2|93944.2|94068.1|93952.1|94059.3|93943.3|22
1645400920000|2022-02-20 23:48:40|94060.4|93944.4|94052.2|93936.2|94060.4|93944.4|94048.9|93932.9|24
1645400930000|2022-02-20 23:48:50|94052.3|93936.3|94049.7|93933.7|94067.5|93951.5|94048.1|93932.1|21
1645400940000|2022-02-20 23:49:00|94058.3|93942.3|94059.7|93943.7|94074.8|93958.8|94047.4|93931.4|24
1645400950000|2022-02-20 23:49:10|94059.8|93943.8|94061.4|93945.4|94061.5|93945.5|94059.6|93943.6|21
1645400960000|2022-02-20 23:49:20|94060.3|93944.3|94061.6|93945.6|94067.6|93951.6|94060.3|93944.3|17
1645400970000|2022-02-20 23:49:30|94063.4|93947.4|94062.2|93946.2|94064.6|93948.6|94061.2|93945.2|13
1645400980000|2022-02-20 23:49:40|94061.7|93945.7|94059.3|93943.3|94062.6|93946.6|94058.8|93942.8|16
1645400990000|2022-02-20 23:49:50|94059.2|93943.2|94059.7|93943.7|94068.6|93952.6|94058.4|93942.4|24
1645401000000|2022-02-20 23:50:00|94059.5|93943.5|94065.8|93949.8|94071.2|93955.2|94059.5|93943.5|27
1645401010000|2022-02-20 23:50:10|94065.3|93949.3|94059.9|93943.9|94066.6|93950.6|94059.8|93943.8|23
1645401020000|2022-02-20 23:50:20|94060.2|93944.2|94061.5|93945.5|94065.4|93949.4|94059.9|93943.9|25
1645401030000|2022-02-20 23:50:30|94062.3|93946.3|94062|93946|94064.3|93948.3|94060.7|93944.7|20
1645401040000|2022-02-20 23:50:40|94064.2|93948.2|94060|93944|94064.7|93948.7|94059.3|93943.3|17
1645401050000|2022-02-20 23:50:50|94059.9|93943.9|94056.5|93940.5|94060.1|93944.1|94055.4|93939.4|26
1645401060000|2022-02-20 23:51:00|94056.4|93940.4|94061.2|93945.2|94063.8|93947.8|94056.2|93940.2|17
1645401070000|2022-02-20 23:51:10|94061.4|93945.4|94060.9|93944.9|94061.8|93945.8|94059.6|93943.6|14
1645401080000|2022-02-20 23:51:20|94061|93945|94060.2|93944.2|94066.8|93950.8|94057.6|93941.6|24
1645401090000|2022-02-20 23:51:30|94059.7|93943.7|94055.7|93939.7|94059.7|93943.7|94055.3|93939.3|15
1645401100000|2022-02-20 23:51:40|94055.9|93939.9|94056|93940|94056.2|93940.2|94055.7|93939.7|10
1645401110000|2022-02-20 23:51:50|94055.8|93939.8|94055.2|93939.2|94065.9|93949.9|94055.2|93939.2|11
1645401120000|2022-02-20 23:52:00|94055|93939|94056.4|93940.4|94056.5|93940.5|94054.8|93938.8|18
1645401130000|2022-02-20 23:52:10|94055.5|93939.5|94061|93945|94064.1|93948.1|94055.5|93939.5|14
1645401140000|2022-02-20 23:52:20|94062.4|93946.4|94056.5|93940.5|94062.4|93946.4|94056.5|93940.5|19
1645401150000|2022-02-20 23:52:30|94056.7|93940.7|94065.4|93949.4|94068.2|93952.2|94056.4|93940.4|8
1645401160000|2022-02-20 23:52:40|94066.7|93950.7|94056.3|93940.3|94066.7|93950.7|94056.3|93940.3|10
1645401170000|2022-02-20 23:52:50|94056.8|93940.8|94060.9|93944.9|94070.3|93954.3|94056.2|93940.2|23
1645401180000|2022-02-20 23:53:00|94060|93944|94069.2|93953.2|94073.4|93957.4|94060|93944|31
1645401190000|2022-02-20 23:53:10|94066.4|93950.4|94070.9|93954.9|94073.3|93957.3|94063.4|93947.4|43
1645401200000|2022-02-20 23:53:20|94068.8|93952.8|94064.3|93948.3|94071.8|93955.8|94062.3|93946.3|32
1645401210000|2022-02-20 23:53:30|94067.6|93951.6|94065.2|93949.2|94073|93957|94058.3|93942.3|51
1645401220000|2022-02-20 23:53:40|94063|93947|94070|93954|94071.1|93955.1|94062|93946|32
1645401230000|2022-02-20 23:53:50|94073|93957|94071.2|93955.2|94082.9|93966.9|94070.4|93954.4|21
1645401240000|2022-02-20 23:54:00|94071.5|93955.5|94079.8|93963.8|94080|93964|94069.1|93953.1|25
1645401250000|2022-02-20 23:54:10|94078.4|93962.4|94077.3|93961.3|94081.1|93965.1|94077.3|93961.3|9
1645401260000|2022-02-20 23:54:20|94078.4|93962.4|94081.3|93965.3|94081.3|93965.3|94069.5|93953.5|32
1645401270000|2022-02-20 23:54:30|94073.7|93957.7|94073.6|93957.6|94078.4|93962.4|94072.8|93956.8|21
1645401280000|2022-02-20 23:54:40|94076.3|93960.3|94073|93957|94077.8|93961.8|94072.2|93956.2|20
1645401290000|2022-02-20 23:54:50|94073.6|93957.6|94075.1|93959.1|94082.3|93966.3|94073.1|93957.1|17
1645401300000|2022-02-20 23:55:00|94072.9|93956.9|94080|93964|94086.4|93970.4|94072.9|93956.9|24
1645401310000|2022-02-20 23:55:10|94080.4|93964.4|94080.4|93964.4|94081.2|93965.2|94080.3|93964.3|13
1645401320000|2022-02-20 23:55:20|94091.7|93975.7|94086.3|93970.3|94091.7|93975.7|94085.7|93969.7|22
1645401330000|2022-02-20 23:55:30|94086|93970|94077.9|93961.9|94099.9|93983.9|94077.9|93961.9|31
1645401340000|2022-02-20 23:55:40|94078|93962|94078.4|93962.4|94089.5|93973.5|94078|93962|30
1645401350000|2022-02-20 23:55:50|94080.7|93964.7|94089.2|93973.2|94090.7|93974.7|94080.7|93964.7|23
1645401360000|2022-02-20 23:56:00|94089.9|93973.9|94085.4|93969.4|94090|93974|94082|93966|24
1645401370000|2022-02-20 23:56:10|94085|93969|94079.9|93963.9|94086.3|93970.3|94079.3|93963.3|27
1645401380000|2022-02-20 23:56:20|94080|93964|94085|93969|94086|93970|94078.9|93962.9|15
1645401390000|2022-02-20 23:56:30|94088.4|93972.4|94086.1|93970.1|94088.4|93972.4|94081.6|93965.6|17
1645401400000|2022-02-20 23:56:40|94086.4|93970.4|94091.2|93975.2|94092.5|93976.5|94086.2|93970.2|14
1645401410000|2022-02-20 23:56:50|94087.3|93971.3|94085.8|93969.8|94100.8|93984.8|94081.4|93965.4|27
1645401420000|2022-02-20 23:57:00|94085.1|93969.1|94086.7|93970.7|94091.4|93975.4|94081.6|93965.6|12
1645401430000|2022-02-20 23:57:10|94085.2|93969.2|94086|93970|94093.2|93977.2|94085.2|93969.2|38
1645401440000|2022-02-20 23:57:20|94085.7|93969.7|94086.5|93970.5|94087.1|93971.1|94085.7|93969.7|12
1645401450000|2022-02-20 23:57:30|94087.3|93971.3|94089|93973|94091.1|93975.1|94085.9|93969.9|14
1645401460000|2022-02-20 23:57:40|94083.6|93967.6|94082.6|93966.6|94083.6|93967.6|94081.9|93965.9|17
1645401470000|2022-02-20 23:57:50|94083.2|93967.2|94082.3|93966.3|94083.3|93967.3|94081.9|93965.9|13
1645401480000|2022-02-20 23:58:00|94084.6|93968.6|94081.5|93965.5|94084.6|93968.6|94080.5|93964.5|15
1645401490000|2022-02-20 23:58:10|94081.7|93965.7|94083.1|93967.1|94085.6|93969.6|94079.9|93963.9|25
1645401500000|2022-02-20 23:58:20|94083.2|93967.2|94087.4|93971.4|94090.1|93974.1|94081.5|93965.5|25
1645401510000|2022-02-20 23:58:30|94087.2|93971.2|94083.7|93967.7|94087.2|93971.2|94076.4|93960.4|31
1645401520000|2022-02-20 23:58:40|94083.3|93967.3|94085.5|93969.5|94095.5|93979.5|94080.3|93964.3|25
1645401530000|2022-02-20 23:58:50|94085.3|93969.3|94085.8|93969.8|94092|93976|94084.4|93968.4|23
1645401540000|2022-02-20 23:59:00|94087.1|93971.1|94086.2|93970.2|94094.1|93978.1|94081.4|93965.4|24
1645401550000|2022-02-20 23:59:10|94085.9|93969.9|94083.9|93967.9|94088.3|93972.3|94083.9|93967.9|14
1645401560000|2022-02-20 23:59:20|94084.8|93968.8|94080.9|93964.9|94084.8|93968.8|94080.2|93964.2|11
1645401570000|2022-02-20 23:59:30|94081|93965|94095.7|93979.7|94095.7|93979.7|94078.6|93962.6|24
1645401580000|2022-02-20 23:59:40|94088.3|93972.3|94094.7|93978.7|94095.7|93979.7|94082.6|93966.6|25
1645401590000|2022-02-20 23:59:50|94104.9|93988.9|94089.3|93973.3|94104.9|93988.9|94087.6|93971.6|26
1645401600000|2022-02-21 00:00:00|94093.4|93977.4|94096|93980|94096|93980|94081.4|93965.4|57
1645401610000|2022-02-21 00:00:10|94103.5|93987.5|94087.6|93971.6|94103.5|93987.5|94087.6|93971.6|31
1645401620000|2022-02-21 00:00:20|94087.4|93971.4|94093|93977|94097.3|93981.3|94086.8|93970.8|29
1645401630000|2022-02-21 00:00:30|94092.7|93976.7|94100.7|93984.7|94100.7|93984.7|94088.2|93972.2|29
1645401640000|2022-02-21 00:00:40|94104.9|93988.9|94089.1|93973.1|94104.9|93988.9|94089.1|93973.1|41
1645401650000|2022-02-21 00:00:50|94087.1|93971.1|94105.3|93989.3|94105.3|93989.3|94086.8|93970.8|41
1645401660000|2022-02-21 00:01:00|94104.6|93988.6|94106|93990|94116.3|94000.3|94100.1|93984.1|45
1645401670000|2022-02-21 00:01:10|94106.3|93990.3|94108.4|93992.4|94114.5|93998.5|94103.7|93987.7|29
1645401680000|2022-02-21 00:01:20|94107.2|93991.2|94110.4|93994.4|94113.3|93997.3|94107|93991|25
1645401690000|2022-02-21 00:01:30|94112.8|93996.8|94111.3|93995.3|94117.8|94001.8|94108.4|93992.4|31
1645401700000|2022-02-21 00:01:40|94111.5|93995.5|94116.6|94000.6|94123|94007|94110.3|93994.3|36
1645401710000|2022-02-21 00:01:50|94115.1|93999.1|94114.8|93998.8|94119.9|94003.9|94112.8|93996.8|15
1645401720000|2022-02-21 00:02:00|94112.8|93996.8|94113.6|93997.6|94117.9|94001.9|94109.1|93993.1|37
1645401730000|2022-02-21 00:02:10|94113.7|93997.7|94110.8|93994.8|94113.7|93997.7|94110.1|93994.1|20
1645401740000|2022-02-21 00:02:20|94111.1|93995.1|94110.7|93994.7|94114.2|93998.2|94109.8|93993.8|25
1645401750000|2022-02-21 00:02:30|94110.4|93994.4|94116.2|94000.2|94116.2|94000.2|94108.1|93992.1|24
1645401760000|2022-02-21 00:02:40|94116.7|94000.7|94106.3|93990.3|94117|94001|94106.3|93990.3|23
1645401770000|2022-02-21 00:02:50|94102.3|93986.3|94115.5|93999.5|94117|94001|94100.3|93984.3|25
1645401780000|2022-02-21 00:03:00|94112.6|93996.6|94112.2|93996.2|94112.6|93996.6|94098.4|93982.4|31
1645401790000|2022-02-21 00:03:10|94109.4|93993.4|94091.5|93975.5|94110.5|93994.5|94091.5|93975.5|30
1645401800000|2022-02-21 00:03:20|94112.6|93996.6|94097.3|93981.3|94112.6|93996.6|94095.7|93979.7|21
1645401810000|2022-02-21 00:03:30|94098|93982|94099.7|93983.7|94103.6|93987.6|94096|93980|33
1645401820000|2022-02-21 00:03:40|94099.6|93983.6|94092.6|93976.6|94110.5|93994.5|94090.1|93974.1|25
1645401830000|2022-02-21 00:03:50|94093.3|93977.3|94094.1|93978.1|94099.5|93983.5|94082.8|93966.8|40
1645401840000|2022-02-21 00:04:00|94091.2|93975.2|94081.7|93965.7|94091.2|93975.2|94081.2|93965.2|37
1645401850000|2022-02-21 00:04:10|94081.8|93965.8|94086.8|93970.8|94092.9|93976.9|94080.6|93964.6|25
1645401860000|2022-02-21 00:04:20|94087.8|93971.8|94095|93979|94095|93979|94084.7|93968.7|29
1645401870000|2022-02-21 00:04:30|94095.4|93979.4|94090.8|93974.8|94095.9|93979.9|94090.8|93974.8|38
1645401880000|2022-02-21 00:04:40|94093.2|93977.2|94093.1|93977.1|94095.3|93979.3|94090.8|93974.8|19
1645401890000|2022-02-21 00:04:50|94092.2|93976.2|94093.4|93977.4|94095|93979|94091.3|93975.3|14
1645401900000|2022-02-21 00:05:00|94087.7|93971.7|94086.1|93970.1|94097|93981|94081.5|93965.5|44
1645401910000|2022-02-21 00:05:10|94087|93971|94082.6|93966.6|94092.1|93976.1|94082.6|93966.6|32
1645401920000|2022-02-21 00:05:20|94083.1|93967.1|94077.1|93961.1|94089|93973|94076.8|93960.8|29
1645401930000|2022-02-21 00:05:30|94076.6|93960.6|94082.4|93966.4|94082.7|93966.7|94073|93957|32
1645401940000|2022-02-21 00:05:40|94082.8|93966.8|94083.3|93967.3|94089.2|93973.2|94079.3|93963.3|24
1645401950000|2022-02-21 00:05:50|94084.3|93968.3|94093.7|93977.7|94093.7|93977.7|94082.7|93966.7|25
1645401960000|2022-02-21 00:06:00|94089.7|93973.7|94083.3|93967.3|94089.7|93973.7|94082.5|93966.5|28
1645401970000|2022-02-21 00:06:10|94087.7|93971.7|94086.6|93970.6|94091|93975|94084.4|93968.4|21
1645401980000|2022-02-21 00:06:20|94085.6|93969.6|94087.2|93971.2|94092.6|93976.6|94083.3|93967.3|15
1645401990000|2022-02-21 00:06:30|94087.3|93971.3|94078|93962|94094.2|93978.2|94078|93962|21
1645402000000|2022-02-21 00:06:40|94082.4|93966.4|94083.5|93967.5|94094.4|93978.4|94080.7|93964.7|22
1645402010000|2022-02-21 00:06:50|94083.2|93967.2|94078.9|93962.9|94083.2|93967.2|94078.9|93962.9|24
1645402020000|2022-02-21 00:07:00|94078.7|93962.7|94083.4|93967.4|94084.9|93968.9|94077.7|93961.7|34
1645402030000|2022-02-21 00:07:10|94082.9|93966.9|94079.5|93963.5|94082.9|93966.9|94079.4|93963.4|20
1645402040000|2022-02-21 00:07:20|94079.3|93963.3|94074.5|93958.5|94081.3|93965.3|94074.5|93958.5|22
1645402050000|2022-02-21 00:07:30|94074.8|93958.8|94074.9|93958.9|94079.5|93963.5|94074.6|93958.6|29
1645402060000|2022-02-21 00:07:40|94074.8|93958.8|94080.8|93964.8|94081.8|93965.8|94074.3|93958.3|19
1645402070000|2022-02-21 00:07:50|94079.3|93963.3|94078|93962|94081|93965|94076.8|93960.8|28
1645402080000|2022-02-21 00:08:00|94077.9|93961.9|94075.3|93959.3|94078|93962|94075.3|93959.3|19
1645402090000|2022-02-21 00:08:10|94075.4|93959.4|94081.9|93965.9|94087.9|93971.9|94075.3|93959.3|9
1645402100000|2022-02-21 00:08:20|94082|93966|94076.1|93960.1|94082|93966|94075.9|93959.9|14
1645402110000|2022-02-21 00:08:30|94075.7|93959.7|94079.5|93963.5|94085.2|93969.2|94075.4|93959.4|14
1645402120000|2022-02-21 00:08:40|94079.2|93963.2|94078.6|93962.6|94081.3|93965.3|94078|93962|11
1645402130000|2022-02-21 00:08:50|94079.2|93963.2|94081.4|93965.4|94082.1|93985.9|94073.7|93963.2|19
1645402140000|2022-02-21 00:09:00|94080|93964|94076.3|93966.5|94080.1|93972|94075|93963.5|16
1645402150000|2022-02-21 00:09:10|94079.1|93963.3|94074.9|93965.3|94082.8|93968.4|94073.9|93963|17
1645402160000|2022-02-21 00:09:20|94075.6|93965.6|94079.6|93963.6|94079.9|93965.6|94075|93959.3|10
1645402170000|2022-02-21 00:09:30|94077.7|93961.7|94077.1|93961.1|94082.9|93966.9|94072|93957.6|24
1645402180000|2022-02-21 00:09:40|94076.3|93960.8|94076.3|93960.3|94077|93961|94071.6|93956.5|39
1645402190000|2022-02-21 00:09:50|94076.4|93960.4|94079.5|93963.5|94079.5|93963.5|94073.8|93958.8|29
1645402200000|2022-02-21 00:10:00|94079.6|93963.6|94079.2|93963.2|94079.8|93965.5|94075.6|93960.7|23
1645402210000|2022-02-21 00:10:10|94079.6|93963.6|94071.4|93955.4|94080.9|93965.2|94068.7|93952.7|38
1645402220000|2022-02-21 00:10:20|94071.6|93955.6|94068.3|93953.2|94072.2|93956.2|94067.5|93951.5|31
1645402230000|2022-02-21 00:10:30|94065.6|93952.3|94065.7|93950.6|94072.9|93956.9|94065.6|93950|32
1645402240000|2022-02-21 00:10:40|94068.4|93952.4|94066.1|93951|94069.3|93956.4|94064.9|93949.3|16
1645402250000|2022-02-21 00:10:50|94066.5|93951.1|94069.5|93959.5|94070.7|93964.5|94065.9|93950.8|23
1645402260000|2022-02-21 00:11:00|94071.5|93955.5|94069.6|93953.6|94071.5|93955.5|94066.7|93950.7|18
1645402270000|2022-02-21 00:11:10|94069.5|93953.5|94064.1|93948.1|94069.8|93953.8|94062.9|93946.9|30
1645402280000|2022-02-21 00:11:20|94063.4|93947.4|94063.5|93947.5|94065.9|93950|94063.4|93947.4|27
1645402290000|2022-02-21 00:11:30|94063.8|93947.8|94063.8|93947.8|94065.1|93949.1|94062.4|93946.4|27
1645402300000|2022-02-21 00:11:40|94063.9|93947.9|94064.7|93948.7|94065.2|93949.2|94063.5|93947.5|20
1645402310000|2022-02-21 00:11:50|94063.8|93947.8|94071.7|93955.7|94073.9|93957.9|94063.8|93947.8|27
1645402320000|2022-02-21 00:12:00|94073|93959.1|94067.8|93951.8|94073|93959.1|94067.8|93951.8|25
1645402330000|2022-02-21 00:12:10|94067.7|93951.7|94066.8|93950.8|94067.7|93951.7|94066.7|93950.7|10
1645402340000|2022-02-21 00:12:20|94068.5|93952.5|94065.6|93949.6|94069.1|93953.1|94065.5|93949.5|18
1645402350000|2022-02-21 00:12:30|94066.8|93950.8|94063|93947|94066.8|93950.8|94062.5|93946.5|13
1645402360000|2022-02-21 00:12:40|94063.2|93947.2|94064.7|93948.7|94065.5|93949.5|94062.9|93946.9|16
1645402370000|2022-02-21 00:12:50|94064.6|93948.6|94063.9|93947.9|94064.7|93948.7|94063.9|93947.9|9
1645402380000|2022-02-21 00:13:00|94064.3|93948.3|94063.7|93955.9|94065.1|93955.9|94063.7|93948.2|15
1645402390000|2022-02-21 00:13:10|94064.9|93963|94067.3|93951.3|94072.8|93963|94063.3|93947.3|16
1645402400000|2022-02-21 00:13:20|94064.8|93948.8|94069.2|93961.4|94070.7|93964.2|94057|93948.7|17
1645402410000|2022-02-21 00:13:30|94063.5|93968.5|94068.2|93952.2|94069.5|93968.5|94059.6|93951.4|16
1645402420000|2022-02-21 00:13:40|94068.5|93952.5|94068.2|93952.2|94073.1|93957.9|94067.5|93951.9|27
1645402430000|2022-02-21 00:13:50|94070.6|93954.6|94071.6|93955.6|94073.1|93958.3|94068.4|93952.4|22
1645402440000|2022-02-21 00:14:00|94071.4|93955.4|94070.2|93954.2|94071.6|93955.6|94069.7|93954.1|24
1645402450000|2022-02-21 00:14:10|94070.5|93954.5|94072|93956|94072.3|93960.3|94067.9|93954.5|19
1645402460000|2022-02-21 00:14:20|94071.4|93955.4|94069.3|93953.3|94071.6|93955.6|94069.3|93953.3|11
1645402470000|2022-02-21 00:14:30|94069.2|93953.2|94069.8|93962|94071.6|93962|94069|93953|7
1645402480000|2022-02-21 00:14:40|94071.7|93955.7|94069.4|93962.3|94071.7|93962.4|94069.1|93953.1|12
1645402490000|2022-02-21 00:14:50|94066.2|93961.8|94071.7|93955.7|94071.7|93961.8|94066.2|93955.7|4
1645402500000|2022-02-21 00:15:00|94072|93956|94062.9|93946.9|94072.3|93956.3|94062.5|93946.5|43
1645402510000|2022-02-21 00:15:10|94063|93947|94063.8|93947.8|94063.8|93947.8|94062.6|93946.6|10
1645402520000|2022-02-21 00:15:20|94063.4|93947.4|94064.7|93948.7|94065.5|93949.5|94063|93947|15
1645402530000|2022-02-21 00:15:30|94064.8|93948.8|94059|93943|94064.9|93950.1|94059|93943|20
1645402540000|2022-02-21 00:15:40|94059.9|93943.9|94057.6|93941.6|94060.8|93951.5|94056.7|93940.7|30
1645402550000|2022-02-21 00:15:50|94057.5|93941.5|94056.9|93940.9|94059.2|93944.1|94056.5|93940.5|34
1645402560000|2022-02-21 00:16:00|94056.8|93940.8|94057.4|93941.4|94057.9|93941.9|94056.7|93940.7|18
1645402570000|2022-02-21 00:16:10|94057.7|93941.7|94058.5|93942.5|94063.5|93947.5|94056.6|93940.6|18
1645402580000|2022-02-21 00:16:20|94059.5|93943.5|94061.3|93945.3|94062.7|93946.7|94059.3|93943.3|25
1645402590000|2022-02-21 00:16:30|94061.7|93945.7|94062|93949.7|94065.1|93950.4|94061.1|93945.7|22
1645402600000|2022-02-21 00:16:40|94061.9|93949.8|94064.4|93948.4|94064.4|93950.4|94061.9|93947.8|8
1645402610000|2022-02-21 00:16:50|94062.6|93950.5|94065|93949|94065.1|93952.8|94060.3|93948|14
1645402620000|2022-02-21 00:17:00|94064.8|93948.8|94066.5|93950.5|94067.6|93951.6|94064.7|93948.7|25
1645402630000|2022-02-21 00:17:10|94065.1|93949.1|94065.7|93949.7|94067|93952.7|94064.9|93948.9|15
1645402640000|2022-02-21 00:17:20|94065.8|93949.8|94064.3|93948.3|94065.9|93951.9|94063.4|93947.6|16
1645402650000|2022-02-21 00:17:30|94064.7|93950.7|94067.9|93951.9|94068.1|93952.1|94064.4|93948.4|16
1645402660000|2022-02-21 00:17:40|94066.7|93950.7|94067.6|93951.6|94067.7|93953.6|94064.4|93950.7|10
1645402670000|2022-02-21 00:17:50|94067.7|93951.7|94067.3|93951.3|94070.5|93957.3|94066.5|93950.5|25
1645402680000|2022-02-21 00:18:00|94066.7|93953|94066.5|93950.5|94069.1|93953.7|94063.8|93948.2|19
1645402690000|2022-02-21 00:18:10|94066.9|93950.9|94066.3|93950.3|94067.5|93962.8|94060.2|93949.3|23
1645402700000|2022-02-21 00:18:20|94066|93951.4|94061.2|93953|94066|93964.2|94056.4|93945.8|21
1645402710000|2022-02-21 00:18:30|94056.8|93957|94057.2|93952.2|94063.6|93957|94056.8|93946|18
1645402720000|2022-02-21 00:18:40|94061.6|93947.2|94058.4|93951.2|94062.2|93952.8|94056.7|93945.8|9
1645402730000|2022-02-21 00:18:50|94057.8|93952|94057.5|93952.9|94059.9|93955.7|94056.9|93949.7|6
1645402740000|2022-02-21 00:19:00|94054.3|93962|94061.2|93945.2|94063.8|93962|94054.3|93945.2|15
1645402750000|2022-02-21 00:19:10|94060.8|93944.8|94055.4|93958.5|94061.7|93958.5|94055.4|93944.8|18
1645402760000|2022-02-21 00:19:20|94054.6|93957.5|94058.5|93950.4|94058.5|93967.9|94047.6|93950.4|15
1645402770000|2022-02-21 00:19:30|94058.9|93950.1|94055|93954.7|94064.1|93954.8|94055|93944.5|15
1645402780000|2022-02-21 00:19:40|94054.4|93947.7|94053|93945.9|94059.4|93949.2|94052.1|93943.4|19
1645402790000|2022-02-21 00:19:50|94054|93949.1|94056.3|93943.3|94056.6|93954.6|94047.5|93941.6|11
1645402800000|2022-02-21 00:20:00|94057.8|93942|94052.5|93936.8|94057.8|93951.1|94043|93935.9|39
1645402810000|2022-02-21 00:20:10|94052.3|93936.7|94049.2|93943.4|94053.1|93945.9|94041|93936.6|27
1645402820000|2022-02-21 00:20:20|94049.5|93942.4|94043.5|93947.8|94050.8|93947.8|94043.5|93942.4|19
1645402830000|2022-02-21 00:20:30|94045.4|93946|94048|93957.8|94061|93957.8|94039.6|93943.8|35
1645402840000|2022-02-21 00:20:40|94052.1|93954.3|94055|93955|94059.8|93959.4|94049.1|93950.1|18
1645402850000|2022-02-21 00:20:50|94056.7|93954.2|94054|93952.8|94059.3|93955.8|94051.1|93951.9|19
1645402860000|2022-02-21 00:21:00|94054.2|93953.9|94074|93965.4|94076.4|93965.7|94052.5|93953.9|27
1645402870000|2022-02-21 00:21:10|94076.9|93960.9|94066.8|93971.6|94077|93971.7|94064.9|93960.9|19
1645402880000|2022-02-21 00:21:20|94067.1|93971.3|94070.3|93961.5|94070.7|93972.7|94065.6|93961.5|27
1645402890000|2022-02-21 00:21:30|94070.1|93961.6|94065.9|93966.6|94071.5|93969.1|94063.4|93958.6|14
1645402900000|2022-02-21 00:21:40|94067.8|93963.3|94066.5|93965.2|94067.9|93966.1|94065.1|93963.1|6
1645402910000|2022-02-21 00:21:50|94067|93964.8|94055.8|93974.7|94067|93974.7|94055.8|93964.8|9
1645402920000|2022-02-21 00:22:00|94056.9|93974|94069.6|93975.3|94078.2|93975.9|94056.9|93962.2|26
1645402930000|2022-02-21 00:22:10|94071.6|93972.1|94072.3|93972.2|94073.8|93977.4|94068.2|93966.9|20
1645402940000|2022-02-21 00:22:20|94072.5|93972.4|94072.3|93974.3|94072.7|93974.7|94069.9|93972.4|10
1645402950000|2022-02-21 00:22:30|94070.3|93973.7|94069|93975.7|94075.2|93976.9|94067.6|93968|16
1645402960000|2022-02-21 00:22:40|94068.4|93976.1|94073.4|93972.1|94073.4|93980.6|94063.1|93970.7|17
1645402970000|2022-02-21 00:22:50|94073.1|93971.6|94072.2|93973.4|94077.5|93974.8|94071.4|93966.5|15
1645402980000|2022-02-21 00:23:00|94075.7|93969.8|94071.6|93975.2|94077.5|93975.9|94071.3|93968.8|14
1645402990000|2022-02-21 00:23:10|94071.5|93975|94073|93975.1|94076.6|93980.5|94064.1|93972.6|24
1645403000000|2022-02-21 00:23:20|94072.7|93976.3|94084.3|93982.6|94084.3|93987.1|94072.5|93974|21
1645403010000|2022-02-21 00:23:30|94075.6|93987.7|94080.4|93984.2|94084.9|93987.7|94074.9|93979.4|14
1645403020000|2022-02-21 00:23:40|94078.5|93986|94076.9|93986.1|94081.2|93989.4|94074.1|93982.8|20
1645403030000|2022-02-21 00:23:50|94081|93981.9|94072.2|93986.6|94087.9|93986.6|94072.2|93975|19
1645403040000|2022-02-21 00:24:00|94076.7|93981.4|94068.1|93989.7|94083.8|93989.7|94068.1|93975.3|12
1645403050000|2022-02-21 00:24:10|94063|93990.3|94066.7|93989.4|94066.8|93991.6|94063|93989.2|5
1645403060000|2022-02-21 00:24:20|94069.4|93987.8|94077.3|93982.3|94078.5|93989.5|94068.7|93979.9|10
1645403070000|2022-02-21 00:24:30|94076.4|93982.6|94076.4|93983.4|94082.8|93983.6|94076.3|93978.2|12
1645403080000|2022-02-21 00:24:40|94078.1|93982.1|94076.9|93980.4|94081.8|93985.1|94071.1|93978.7|15
1645403090000|2022-02-21 00:24:50|94077.4|93979.9|94077.2|93981.3|94081.4|93982.5|94077|93978.5|11
1645403100000|2022-02-21 00:25:00|94077.6|93980.9|94074.9|93972.2|94078.7|93981.4|94066.9|93971|21
1645403110000|2022-02-21 00:25:10|94074.8|93973.1|94075.5|93974.3|94077.2|93975.5|94070.7|93971|18
1645403120000|2022-02-21 00:25:20|94078.1|93972.1|94076.1|93977.9|94078.1|93980.2|94067.1|93972.1|26
1645403130000|2022-02-21 00:25:30|94073.3|93979.8|94073.4|93980.8|94076.8|93981.3|94071.7|93976.6|11
1645403140000|2022-02-21 00:25:40|94070.7|93982.2|94071.8|93983.2|94071.8|93984.1|94067.4|93981.9|8
1645403150000|2022-02-21 00:25:50|94071.7|93982.9|94078.6|93976.7|94079.2|93982.9|94071.7|93975.7|13
1645403160000|2022-02-21 00:26:00|94080.2|93974.3|94079.5|93966.7|94080.6|93981.5|94064|93964.3|25
1645403170000|2022-02-21 00:26:10|94078|93972.3|94076.2|93976.1|94079.9|93976.2|94074.1|93972.3|7
1645403180000|2022-02-21 00:26:20|94079.5|93970.1|94072.9|93979.2|94079.5|93979.2|94072.3|93970.1|8
1645403190000|2022-02-21 00:26:30|94073.9|93977.5|94069.5|93976.7|94073.9|93982.7|94061.6|93975.9|10
1645403200000|2022-02-21 00:26:40|94070|93977.8|94072|93978.9|94074.9|93978.9|94070|93975.9|7
1645403210000|2022-02-21 00:26:50|94073.6|93977.4|94067.1|93982.3|94074.7|93986.5|94058.2|93977.4|11
1645403220000|2022-02-21 00:27:00|94072.3|93975.3|94070.9|93982.2|94077.6|93982.2|94067.4|93970.5|19
1645403230000|2022-02-21 00:27:10|94071.3|93981.2|94074.6|93979.2|94075.8|93981.7|94070.8|93977.7|14
1645403240000|2022-02-21 00:27:20|94074.1|93980.2|94076.6|93984.4|94076.9|93984.6|94073|93977.5|24
1645403250000|2022-02-21 00:27:30|94076.2|93984.8|94074.7|93984.7|94079.3|93985.5|94073|93979|22
1645403260000|2022-02-21 00:27:40|94074.8|93985.2|94073.3|93981.2|94076.6|93987.6|94072.1|93981.2|15
1645403270000|2022-02-21 00:27:50|94072.1|93982.6|94075.2|93981|94075.6|93982.6|94071.6|93978.9|16
1645403280000|2022-02-21 00:28:00|94079.8|93974|94076.5|93979.3|94081.9|93980.3|94075.8|93974|15
1645403290000|2022-02-21 00:28:10|94077.3|93978.9|94072.1|93981.7|94079.1|93984|94070.2|93976.8|12
1645403300000|2022-02-21 00:28:20|94073.3|93982.3|94076.9|93978|94076.9|93984|94072.6|93978|8
1645403310000|2022-02-21 00:28:30|94077.7|93978.2|94087.7|93971.7|94087.7|93986.2|94067.3|93971.7|18
1645403320000|2022-02-21 00:28:40|94086.8|93975.6|94085.2|93979.5|94088.4|93986.2|94078.1|93975.3|21
1645403330000|2022-02-21 00:28:50|94083.9|93981.2|94080.7|93983.4|94083.9|93988.1|94073.3|93981.2|18
1645403340000|2022-02-21 00:29:00|94078|93985.8|94090.1|93984.8|94091.1|93989.2|94077.5|93983.7|32
1645403350000|2022-02-21 00:29:10|94089.4|93985.7|94092.9|93986|94092.9|93992.3|94084.5|93985.7|13
1645403360000|2022-02-21 00:29:20|94091|93987.7|94081.6|93992.5|94091|93994.8|94081.6|93987.7|26
1645403370000|2022-02-21 00:29:30|94081.3|93992.2|94088.4|93983.7|94088.4|93992.3|94081.3|93983.7|18
1645403380000|2022-02-21 00:29:40|94086.6|93985.7|94087.4|93981.8|94087.4|93991.9|94080.5|93981.6|27
1645403390000|2022-02-21 00:29:50|94085.7|93982.7|94083.3|93989.5|94091|93989.5|94083.3|93978.3|14
1645403400000|2022-02-21 00:30:00|94088.4|93982.5|94086.2|93986|94088.6|93988.6|94083.5|93982.5|25
1645403410000|2022-02-21 00:30:10|94086.3|93985.7|94083|93976.7|94093.4|93990.3|94082.5|93976.7|31
1645403420000|2022-02-21 00:30:20|94081.8|93978.3|94079.9|93978.5|94084.3|93978.7|94079.9|93975.5|21
1645403430000|2022-02-21 00:30:30|94079|93979.5|94081.8|93976.4|94084|93979.5|94079|93972.6|20
1645403440000|2022-02-21 00:30:40|94079.2|93978.2|94080.8|93980.4|94080.8|93982.8|94077.1|93977.9|13
1645403450000|2022-02-21 00:30:50|94080.1|93981.8|94080.6|93979.7|94083.9|93981.8|94079.7|93977.5|11
1645403460000|2022-02-21 00:31:00|94082|93978.2|94080.6|93978.7|94082|93984.2|94075.3|93978.2|20
1645403470000|2022-02-21 00:31:10|94078.9|93981.4|94082.4|93981.8|94084.8|93985.9|94078.9|93979.6|12
1645403480000|2022-02-21 00:31:20|94075|93984.4|94079.1|93982.6|94080.1|93985.4|94073.6|93980.8|13
1645403490000|2022-02-21 00:31:30|94081.4|93982.5|94072.8|93991|94081.4|93991.1|94067.5|93982.5|8
1645403500000|2022-02-21 00:31:40|94074.3|93989.8|94073.9|93985.2|94082|93989.8|94071.2|93978.8|14
1645403510000|2022-02-21 00:31:50|94077.6|93990.7|94073.9|93983.7|94084|93990.7|94073.9|93977.8|11
1645403520000|2022-02-21 00:32:00|94076.8|93981.2|94071.7|93979.6|94082.1|93984.9|94071.2|93978.4|18
1645403530000|2022-02-21 00:32:10|94071|93980.9|94070.4|93982.4|94071.8|93982.4|94070.4|93980.9|7
1645403540000|2022-02-21 00:32:20|94070.5|93982|94076.7|93974.4|94078.8|93982.1|94070.2|93972.9|19
1645403550000|2022-02-21 00:32:30|94076.5|93973.7|94071.3|93973.4|94076.5|93977.4|94068.4|93972|18
1645403560000|2022-02-21 00:32:40|94071.5|93973.1|94072.4|93973|94072.4|93976.4|94069.1|93972.9|17
1645403570000|2022-02-21 00:32:50|94071.1|93975.5|94072.2|93968.2|94074.9|93975.7|94068.8|93968.2|16
1645403580000|2022-02-21 00:33:00|94072|93968.1|94073|93961.8|94073.3|93968.7|94068.7|93961.8|22
1645403590000|2022-02-21 00:33:10|94072.9|93961.9|94065.9|93970.5|94075.7|93970.5|94065.9|93959.6|13
1645403600000|2022-02-21 00:33:20|94067.2|93970|94070.2|93966.2|94071.2|93970|94067.1|93965|8
1645403610000|2022-02-21 00:33:30|94070.4|93967|94075.1|93959.6|94075.7|93967.5|94068.2|93958.7|23
1645403620000|2022-02-21 00:33:40|94072.6|93962.8|94074.4|93959.3|94075.7|93962.8|94072.6|93958.9|15
1645403630000|2022-02-21 00:33:50|94069.5|93964.3|94074.7|93958.7|94075|93964.3|94069.5|93958.7|15
1645403640000|2022-02-21 00:34:00|94074.8|93958.8|94075.3|93959.3|94075.7|93972.5|94062.7|93958.8|18
1645403650000|2022-02-21 00:34:10|94075.2|93959.6|94066.8|93964.5|94075.2|93968.2|94066.8|93959.1|13
1645403660000|2022-02-21 00:34:20|94065.7|93965.8|94074.6|93960.7|94074.6|93965.8|94065.7|93960.6|20
1645403670000|2022-02-21 00:34:30|94074.3|93961.3|94066.6|93965.2|94074.4|93970.8|94057|93961.3|23
1645403680000|2022-02-21 00:34:40|94068.1|93965.1|94066.5|93966.7|94072|93966.7|94066.5|93961.3|17
1645403690000|2022-02-21 00:34:50|94067.4|93966.3|94056.5|93969.2|94070.9|93971.2|94053.1|93963.4|10
1645403700000|2022-02-21 00:35:00|94059.1|93967.8|94074.4|93958.5|94074.4|93967.8|94059.1|93957.4|14
1645403710000|2022-02-21 00:35:10|94071.8|93960.2|94068|93968|94073.1|93968.2|94067.3|93958.5|13
1645403720000|2022-02-21 00:35:20|94056.1|93973.7|94066.5|93966.9|94067.8|93978.6|94055.3|93966.4|15
1645403730000|2022-02-21 00:35:30|94075.6|93959.6|94069.1|93973.1|94076.6|93973.1|94069.1|93959.6|27
1645403740000|2022-02-21 00:35:40|94075.8|93966.8|94071.5|93973.3|94076.9|93973.3|94070.8|93964.6|22
1645403750000|2022-02-21 00:35:50|94071.1|93973.7|94069.9|93975.6|94073.6|93975.6|94069.9|93971.5|11
1645403760000|2022-02-21 00:36:00|94072.8|93972|94072.2|93972|94073.2|93977|94070|93972|15
1645403770000|2022-02-21 00:36:10|94071.3|93972.7|94071.4|93973.7|94072.7|93976.7|94067.7|93971.8|12
1645403780000|2022-02-21 00:36:20|94059|93981.5|94068.5|93976.5|94071.3|93981.7|94059|93970.1|11
1645403790000|2022-02-21 00:36:30|94069.4|93974.8|94065.8|93975.3|94073.9|93978.1|94063.4|93969|12
1645403800000|2022-02-21 00:36:40|94065.7|93976.1|94067|93974.5|94067|93977.4|94064.1|93974.5|16
1645403810000|2022-02-21 00:36:50|94066.6|93974.4|94066.9|93974.8|94068.5|93974.8|94066.2|93972.6|13
1645403820000|2022-02-21 00:37:00|94068.1|93973|94069.1|93974.6|94071.8|93981.2|94060.2|93971.6|27
1645403830000|2022-02-21 00:37:10|94069.2|93974.3|94067.4|93979|94070.4|93979|94064|93971.8|14
1645403840000|2022-02-21 00:37:20|94067.2|93979.1|94068.8|93972.5|94073|93979.1|94067.2|93971.8|26
1645403850000|2022-02-21 00:37:30|94068.3|93973.7|94067.7|93969.7|94070.1|93973.7|94066.8|93968.2|19
1645403860000|2022-02-21 00:37:40|94068.1|93969.6|94059.2|93966.6|94068.1|93972.5|94057.7|93963.2|26
1645403870000|2022-02-21 00:37:50|94057.4|93968.2|94052.4|93967|94061.6|93968.2|94051.1|93961.9|19
1645403880000|2022-02-21 00:38:00|94056.6|93963.3|94056.3|93964.5|94057.5|93966.9|94052.5|93963.3|22
1645403890000|2022-02-21 00:38:10|94055.2|93965|94057.7|93966|94061.7|93966.3|94055.2|93964|14
1645403900000|2022-02-21 00:38:20|94059.3|93964.6|94061.3|93961.2|94061.3|93966.9|94053.9|93961.1|15
1645403910000|2022-02-21 00:38:30|94060.9|93962.1|94059.2|93968.4|94062.5|93968.4|94059.2|93961.5|16
1645403920000|2022-02-21 00:38:40|94059.5|93967.8|94060.3|93967.1|94061.4|93967.8|94059.4|93965.8|8
1645403930000|2022-02-21 00:38:50|94060.7|93966.9|94054.7|93970.1|94060.7|93971.3|94046.5|93966.9|7
1645403940000|2022-02-21 00:39:00|94053.4|93970.5|94058.8|93965.2|94059.4|93971.9|94052.8|93964.8|10
1645403950000|2022-02-21 00:39:10|94061.2|93965.4|94061.3|93961.8|94064.6|93965.4|94058.5|93960.4|9
1645403960000|2022-02-21 00:39:20|94060.9|93962.1|94059.9|93964.6|94063|93965.1|94058.8|93960.5|18
1645403970000|2022-02-21 00:39:30|94063.1|93959.8|94058.8|93964.8|94063.5|93964.8|94058.8|93959.2|15
1645403980000|2022-02-21 00:39:40|94060.5|93963.7|94059.3|93962.6|94061.5|93965.2|94056.8|93962.4|14
1645403990000|2022-02-21 00:39:50|94058.5|93963.7|94057.2|93963.5|94060.6|93964.9|94056.1|93961.9|20
1645404000000|2022-02-21 00:40:00|94054|93964.9|94060.8|93961.8|94060.8|93970.4|94049.7|93961.5|14
1645404010000|2022-02-21 00:40:10|94061.6|93962.3|94059.8|93963.4|94062.1|93964.9|94058.5|93960.8|7
1645404020000|2022-02-21 00:40:20|94052.2|93965.7|94058.1|93964.2|94060.7|93965.7|94052.2|93960.1|10
1645404030000|2022-02-21 00:40:30|94059.3|93962.4|94055.3|93966.9|94060.1|93967|94055.3|93961.7|12
1645404040000|2022-02-21 00:40:40|94057|93965.9|94054.3|93965.7|94059.7|93966.9|94052|93962.6|7
1645404050000|2022-02-21 00:40:50|94054.2|93966|94057.8|93964|94062.3|93967.9|94050.5|93960|17
1645404060000|2022-02-21 00:41:00|94058.9|93961.6|94048.6|93957.1|94060.4|93965.6|94047.7|93951.5|28
1645404070000|2022-02-21 00:41:10|94054.5|93957.2|94049.1|93954.1|94054.5|93959.8|94044|93953|17
1645404080000|2022-02-21 00:41:20|94048.2|93956.4|94047|93952.9|94049.9|93958.1|94045.7|93952.6|24
1645404090000|2022-02-21 00:41:30|94042.4|93955.9|94045|93954|94045.2|93955.9|94042.4|93952.7|8
1645404100000|2022-02-21 00:41:40|94038.7|93956|94043.1|93953.9|94045|93956|94038.7|93952.3|6
1645404110000|2022-02-21 00:41:50|94038.3|93955.1|94050|93947.7|94050|93955.1|94038.3|93947.7|9
1645404120000|2022-02-21 00:42:00|94050.4|93947.4|94042.1|93956.7|94054.5|93957.8|94036|93945.1|18
1645404130000|2022-02-21 00:42:10|94041.3|93958.2|94053.2|93954.2|94053.8|93958.6|94038.1|93951.2|18
1645404140000|2022-02-21 00:42:20|94050|93958.5|94049.2|93961.6|94058.3|93961.6|94043.2|93953.1|25
1645404150000|2022-02-21 00:42:30|94048.6|93961.1|94053.4|93954.7|94053.4|93961.1|94048.6|93954.7|17
1645404160000|2022-02-21 00:42:40|94051.7|93957|94046|93957.1|94052.4|93957.8|94043.4|93953.7|15
1645404170000|2022-02-21 00:42:50|94047.2|93956.6|94052.2|93954.6|94052.9|93960.1|94040.9|93954.4|32
1645404180000|2022-02-21 00:43:00|94054.9|93949.9|94042.8|93950.5|94054.9|93959.5|94039|93948.2|31
1645404190000|2022-02-21 00:43:10|94043.7|93950.2|94044.5|93950.3|94050.6|93958.2|94036.2|93945|25
1645404200000|2022-02-21 00:43:20|94043.2|93952.7|94039.1|93954.2|94044.7|93956|94038.4|93951.1|15
1645404210000|2022-02-21 00:43:30|94040.5|93953.8|94037.3|93961.3|94041.7|93961.3|94035.9|93952.7|23
1645404220000|2022-02-21 00:43:40|94036.1|93961|94056.3|93948.7|94058.5|93961|94036.1|93945.3|27
1645404230000|2022-02-21 00:43:50|94056.8|93948.4|94058|93949.2|94060.9|93950.6|94055.3|93944.2|15
1645404240000|2022-02-21 00:44:00|94052.5|93953.3|94057.7|93949.8|94057.7|93954.4|94052.5|93948.5|35
1645404250000|2022-02-21 00:44:10|94057.3|93949.7|94052.6|93950.9|94057.7|93955|94044.5|93949.7|37
1645404260000|2022-02-21 00:44:20|94052.1|93950.2|94048.9|93953.8|94053|93955.7|94046.2|93950.2|13
1645404270000|2022-02-21 00:44:30|94049.7|93953.7|94046.5|93958.4|94049.8|93958.7|94046.1|93953.7|21
1645404280000|2022-02-21 00:44:40|94059.9|93946.7|94047|93957.6|94062.2|93957.6|94043.5|93945.4|14
1645404290000|2022-02-21 00:44:50|94047.7|93957.2|94051.9|93957.7|94053.6|93959.5|94045.7|93952.7|8
1645404300000|2022-02-21 00:45:00|94052.7|93957|94056.5|93951.6|94060.7|93957|94052.5|93947.6|27
1645404310000|2022-02-21 00:45:10|94054|93954.1|94052.2|93962.2|94057.1|93962.2|94047.1|93951.8|28
1645404320000|2022-02-21 00:45:20|94056.6|93958.3|94050.6|93964.4|94057.8|93964.4|94050.6|93958.3|16
1645404330000|2022-02-21 00:45:30|94057.1|93958.1|94049.4|93961.7|94058|93964.6|94049.4|93958.1|18
1645404340000|2022-02-21 00:45:40|94048.7|93960.9|94052.1|93964.4|94054.7|93967.3|94047.9|93952.1|18
1645404350000|2022-02-21 00:45:50|94047.6|93966.2|94051.9|93962.7|94051.9|93966.9|94047|93962.7|11
1645404360000|2022-02-21 00:46:00|94055.9|93952.3|94046.7|93961.5|94055.9|93962.6|94046.7|93952.3|15
1645404370000|2022-02-21 00:46:10|94045.8|93965.8|94047.5|93960.6|94054.7|93965.8|94045.8|93955.2|15
1645404380000|2022-02-21 00:46:20|94049.2|93960.3|94051.3|93961.5|94052.4|93961.5|94049.2|93958.7|9
1645404390000|2022-02-21 00:46:30|94051.4|93961.6|94054.4|93958.5|94056.9|93963.1|94050.2|93957.7|14
1645404400000|2022-02-21 00:46:40|94054.8|93959.3|94052|93956.6|94054.8|93967.2|94042.2|93956.6|42
1645404410000|2022-02-21 00:46:50|94050.6|93958.8|94049.5|93962.2|94052.7|93962.7|94048.2|93958.8|35
1645404420000|2022-02-21 00:47:00|94041.5|93965.4|94044.9|93957.3|94052.4|93965.4|94041.5|93948.3|19
1645404430000|2022-02-21 00:47:10|94049.2|93951.8|94045.8|93956.2|94051.6|93957.7|94040.3|93950.6|16
1645404440000|2022-02-21 00:47:20|94047.7|93952.6|94045.1|93956.3|94047.7|93956.3|94045|93952.6|9
1645404450000|2022-02-21 00:47:30|94046.9|93954.2|94039.9|93955.2|94048|93957|94039.5|93952.3|12
1645404460000|2022-02-21 00:47:40|94040|93955.7|94043.8|93956.1|94049.1|93956.4|94039.6|93950.8|15
1645404470000|2022-02-21 00:47:50|94043.5|93956.4|94033.5|93960.7|94045|93960.8|94032|93956.1|10
1645404480000|2022-02-21 00:48:00|94036.4|93960|94050.4|93961.6|94052|93961.6|94036.4|93952.1|33
1645404490000|2022-02-21 00:48:10|94049.8|93961.2|94042.5|93960.8|94050.3|93961.9|94040.5|93955.9|22
1645404500000|2022-02-21 00:48:20|94045.9|93959.7|94049.8|93961.1|94052.5|93962.9|94043.4|93957.5|29
1645404510000|2022-02-21 00:48:30|94051.2|93961.5|94050.7|93962.4|94051.6|93962.4|94049.3|93959.4|17
1645404520000|2022-02-21 00:48:40|94051.5|93960.7|94048.7|93964.3|94053.9|93967.1|94043.4|93956.4|14
1645404530000|2022-02-21 00:48:50|94048.6|93959.2|94046.6|93962.6|94049.8|93965.2|94043|93959.2|13
1645404540000|2022-02-21 00:49:00|94051.2|93955.9|94044.2|93963.1|94051.2|93963.4|94044.1|93955.9|13
1645404550000|2022-02-21 00:49:10|94043.9|93963.2|94046.6|93962.2|94047.3|93963.2|94043.9|93961.3|15
1645404560000|2022-02-21 00:49:20|94046.4|93964|94040.9|93963|94046.4|93965.5|94040.9|93963|15
1645404570000|2022-02-21 00:49:30|94040.7|93962.8|94041.5|93963.9|94046.4|93965.8|94038.9|93960.5|16
1645404580000|2022-02-21 00:49:40|94044.6|93962.6|94045.7|93957.9|94046.3|93964|94042|93956.1|15
1645404590000|2022-02-21 00:49:50|94045.3|93957.8|94044.8|93958.2|94047.2|93958.9|94043.3|93954.2|21
1645404600000|2022-02-21 00:50:00|94043.4|93956.7|94045.8|93954.9|94046.5|93957.9|94040.9|93949.5|46
1645404610000|2022-02-21 00:50:10|94046.1|93954.8|94044.8|93952.6|94050.2|93955.8|94041.8|93950.8|30
1645404620000|2022-02-21 00:50:20|94044.6|93952.3|94042.9|93953|94045.3|93955.2|94041.3|93951.4|22
1645404630000|2022-02-21 00:50:30|94042.7|93950.8|94045.1|93948.8|94045.1|93953.7|94040.7|93948.8|20
1645404640000|2022-02-21 00:50:40|94045|93948.7|94045.4|93948.4|94046.9|93953|94042.2|93948.3|19
1645404650000|2022-02-21 00:50:50|94042.7|93951.2|94042.8|93950.8|94045.9|93953.9|94035.7|93949.3|18
1645404660000|2022-02-21 00:51:00|94048.2|93946|94038.2|93948.4|94048.2|93954.9|94034.7|93946|25
1645404670000|2022-02-21 00:51:10|94037.5|93948.8|94036.4|93946.5|94043.7|93949.8|94033.9|93941.9|34
1645404680000|2022-02-21 00:51:20|94035.4|93947.2|94037.5|93944.7|94038.6|93949.3|94034.3|93944.7|16
1645404690000|2022-02-21 00:51:30|94036.8|93945.7|94032.1|93937.5|94043.2|93946.5|94032.1|93927|45
1645404700000|2022-02-21 00:51:40|94031.4|93937.8|94029.5|93934|94038.7|93938|94025.1|93931.8|43
1645404710000|2022-02-21 00:51:50|94028.1|93935.6|94033|93927.4|94038.5|93935.6|94026.2|93924.2|23
1645404720000|2022-02-21 00:52:00|94035|93925.4|94020.8|93937.5|94035|93937.5|94020.8|93914.9|31
1645404730000|2022-02-21 00:52:10|94020.7|93937.8|94027.9|93934.5|94028.8|93937.8|94020.7|93930.5|24
1645404740000|2022-02-21 00:52:20|94028|93934.7|94026.3|93938.7|94029.8|93939.4|94025.2|93934|26
1645404750000|2022-02-21 00:52:30|94025.5|93940.2|94032.3|93939.2|94033.1|93940.2|94025.5|93936|26
1645404760000|2022-02-21 00:52:40|94031.1|93939.7|94034|93936.9|94034|93940.3|94029.9|93936.3|30
1645404770000|2022-02-21 00:52:50|94031.7|93938.8|94032.9|93936.9|94034.8|93939.1|94030.5|93934.7|18
1645404780000|2022-02-21 00:53:00|94033|93937.3|94029.3|93929.4|94037.7|93940.2|94029.2|93929.4|50
1645404790000|2022-02-21 00:53:10|94027.9|93930.4|94019.7|93915.2|94034.3|93930.4|94017.7|93913.4|64
1645404800000|2022-02-21 00:53:20|94019.9|93916.8|94009.3|93903.4|94026.8|93918.7|94002.6|93901.5|68
1645404810000|2022-02-21 00:53:30|94011.5|93902.1|94007.4|93906.5|94019.7|93916.1|94005.6|93902.1|59
1645404820000|2022-02-21 00:53:40|94007.2|93906|94013.1|93902.5|94016.5|93912.9|94004.9|93899.9|63
1645404830000|2022-02-21 00:53:50|94011|93904.1|94006.2|93893|94014.6|93905.7|93999.2|93893|68
1645404840000|2022-02-21 00:54:00|94000.2|93897.3|93989.6|93873.6|94005.2|93901|93987.4|93873.6|71
1645404850000|2022-02-21 00:54:10|93989|93873.5|93962|93863.7|93989|93875.4|93947.9|93851.1|69
1645404860000|2022-02-21 00:54:20|93965|93859.6|93975.1|93859.1|93977.4|93868.6|93959.8|93854.7|70
1645404870000|2022-02-21 00:54:30|93973.7|93863.7|93968.4|93856.2|93976.9|93863.7|93967.3|93854.6|68
1645404880000|2022-02-21 00:54:40|93968.3|93852.3|93958.6|93842.6|93974.3|93859.4|93958.3|93842.3|65
1645404890000|2022-02-21 00:54:50|93957.3|93841.3|93952.4|93836.4|93968.2|93852.2|93950.7|93834.7|67
1645404900000|2022-02-21 00:55:00|93951.5|93835.5|93971.4|93855.4|93973.1|93857.2|93951.5|93835.5|67
1645404910000|2022-02-21 00:55:10|93972.2|93856.2|93969.1|93853.1|93973.6|93857.6|93964.4|93848.4|48
1645404920000|2022-02-21 00:55:20|93969.2|93853.2|93969.3|93853.3|93970.5|93856.1|93963.2|93847.2|49
1645404930000|2022-02-21 00:55:30|93970|93854|93968.6|93852.6|93972.4|93864.6|93965.1|93849.1|51
1645404940000|2022-02-21 00:55:40|93968.7|93852.7|93962|93846|93969.9|93858.4|93960.3|93844.3|53
1645404950000|2022-02-21 00:55:50|93962.3|93846.3|93972.3|93856.3|93973.6|93859.3|93956.5|93840.5|47
1645404960000|2022-02-21 00:56:00|93977.1|93861.1|93970.2|93854.2|93977.1|93861.1|93962.7|93846.7|49
1645404970000|2022-02-21 00:56:10|93969.8|93853.8|93968|93852|93975.2|93859.2|93967.6|93851.6|54
1645404980000|2022-02-21 00:56:20|93967.9|93851.9|93957.4|93841.4|93971.6|93855.6|93952.1|93836.1|52
1645404990000|2022-02-21 00:56:30|93956.4|93840.4|93958.9|93842.9|93960|93844|93939.6|93823.6|47
1645405000000|2022-02-21 00:56:40|93957|93841|93946.1|93830.1|93957|93841|93934.3|93818.3|55
1645405010000|2022-02-21 00:56:50|93945.8|93829.8|93940.1|93824.1|93946.5|93830.5|93938.2|93822.2|50
1645405020000|2022-02-21 00:57:00|93939.6|93823.6|93955.5|93839.5|93956.5|93840.5|93934|93818|55
1645405030000|2022-02-21 00:57:10|93955.4|93839.4|93954.1|93838.1|93956.6|93840.6|93950.8|93834.8|44
1645405040000|2022-02-21 00:57:20|93954.5|93838.5|93951.7|93835.7|93954.5|93838.5|93938.4|93822.4|58
1645405050000|2022-02-21 00:57:30|93951.5|93835.5|93945.7|93829.7|93951.5|93835.5|93943.6|93827.6|42
1645405060000|2022-02-21 00:57:40|93945.5|93829.5|93942.6|93826.6|93954.3|93838.3|93937|93821|47
1645405070000|2022-02-21 00:57:50|93943.4|93827.4|93941|93825|93945.9|93829.9|93940.7|93824.7|27
1645405080000|2022-02-21 00:58:00|93940.8|93824.8|93951.2|93835.2|93951.2|93835.2|93940.2|93824.2|37
1645405090000|2022-02-21 00:58:10|93951.1|93835.1|93961.3|93845.3|93961.3|93845.3|93946.8|93830.8|46
1645405100000|2022-02-21 00:58:20|93958.8|93842.8|93950.6|93834.6|93961.7|93845.7|93946.5|93830.5|38
1645405110000|2022-02-21 00:58:30|93952.6|93836.6|93955|93839|93956.6|93840.6|93951.5|93835.5|33
1645405120000|2022-02-21 00:58:40|93954.8|93838.8|93963.5|93847.5|93964.3|93848.3|93953.2|93837.2|35
1645405130000|2022-02-21 00:58:50|93963|93847|93958.2|93842.2|93963.6|93847.6|93955.6|93839.6|40
1645405140000|2022-02-21 00:59:00|93957.4|93841.4|93961.4|93845.4|93964.5|93848.5|93954.6|93840.2|29
1645405150000|2022-02-21 00:59:10|93962.9|93846.9|93962.6|93846.6|93967.4|93851.4|93960.1|93844.1|31
1645405160000|2022-02-21 00:59:20|93962.7|93846.7|93961.2|93845.2|93962.8|93846.9|93959.4|93843.9|34
1645405170000|2022-02-21 00:59:30|93960.7|93844.7|93968.7|93852.7|93972.5|93856.5|93960.7|93844.7|42
1645405180000|2022-02-21 00:59:40|93968.4|93852.4|93947.4|93831.4|93970.7|93854.7|93946.1|93830.8|44
1645405190000|2022-02-21 00:59:50|93949.3|93833.3|93958.4|93842.4|93959.4|93845.6|93948.2|93832.2|56
1645405200000|2022-02-21 01:00:00|93959.4|93843.4|93945.7|93829.7|93959.4|93844.8|93923.5|93815.6|51
1645405210000|2022-02-21 01:00:10|93943.4|93827.4|93946.7|93830.7|93947.8|93831.9|93939.5|93827.4|41
1645405220000|2022-02-21 01:00:20|93947.3|93831.3|93945.8|93832.2|93947.8|93832.2|93940.6|93827.3|37
1645405230000|2022-02-21 01:00:30|93947.8|93834.1|93952.1|93837.6|93953.1|93837.9|93941.2|93831.4|50
1645405240000|2022-02-21 01:00:40|93953|93837|93951.3|93837.3|93954.1|93838.4|93948.6|93836.3|41
1645405250000|2022-02-21 01:00:50|93951.7|93836.6|93899.9|93822.5|93953.2|93843|93884.2|93810.3|45
1645405260000|2022-02-21 01:01:00|93897.8|93824|93898|93825.6|93905.8|93836.4|93882.9|93820.3|56
1645405270000|2022-02-21 01:01:10|93884.3|93834.3|93910.6|93820.1|93929.9|93834.3|93872.5|93817.9|51
1645405280000|2022-02-21 01:01:20|93909.9|93820.7|93909.9|93822.1|93914.6|93825.5|93909|93817.4|40
1645405290000|2022-02-21 01:01:30|93909|93823.2|93903.8|93817.8|93911.4|93823.3|93900.4|93811.2|52
1645405300000|2022-02-21 01:01:40|93908.7|93814|93907|93814.2|93909.1|93818.7|93904|93810.1|43
1645405310000|2022-02-21 01:01:50|93905.6|93819.7|93908.4|93817.7|93912|93820.3|93900.3|93803.7|58
1645405320000|2022-02-21 01:02:00|93908|93817.4|93902|93818.6|93908.8|93822.2|93897.4|93809.7|51
1645405330000|2022-02-21 01:02:10|93901.7|93819.3|93908.9|93829.1|93909.7|93829.5|93900.5|93819.3|60
1645405340000|2022-02-21 01:02:20|93907.8|93829.6|93912.5|93832.3|93915.1|93832.3|93907.8|93825.6|49
1645405350000|2022-02-21 01:02:30|93912.2|93832.1|93919.4|93829.9|93926.6|93833.6|93910.3|93823.5|52
1645405360000|2022-02-21 01:02:40|93919.9|93829.3|93928.4|93827.8|93928.5|93837|93915.2|93826.3|62
1645405370000|2022-02-21 01:02:50|93929.4|93830.6|93929.6|93834.3|93936.2|93846.9|93923.2|93828.1|68
1645405380000|2022-02-21 01:03:00|93931.6|93842.3|93927.5|93841.8|93932.1|93843.5|93923.1|93831.4|56
1645405390000|2022-02-21 01:03:10|93927.1|93841.7|93928.3|93850.2|93933.2|93850.2|93919.9|93840.9|35
1645405400000|2022-02-21 01:03:20|93932.6|93850.3|93926.5|93844|93932.8|93850.3|93923.7|93840.6|38
1645405410000|2022-02-21 01:03:30|93929.6|93843.4|93934.2|93846.3|93934.2|93846.6|93929.6|93843.4|38
1645405420000|2022-02-21 01:03:40|93934.1|93846.2|93933|93841.7|93940.9|93848.8|93927.1|93838.4|53
1645405430000|2022-02-21 01:03:50|93919.7|93848.8|93936.8|93853.7|93945.1|93855.5|93919.7|93839.3|52
1645405440000|2022-02-21 01:04:00|93938.3|93860.2|93943.8|93851.2|93949.9|93860.2|93938|93850|47
1645405450000|2022-02-21 01:04:10|93944|93851.5|93942.2|93849.7|93945.2|93851.8|93938|93845.3|49
1645405460000|2022-02-21 01:04:20|93942.5|93849.1|93934.3|93843|93947.1|93852.4|93927.4|93842.1|47
1645405470000|2022-02-21 01:04:30|93931.8|93838.6|93937.6|93845.1|93941.1|93846.1|93930.5|93837.2|51
1645405480000|2022-02-21 01:04:40|93938.3|93846.3|93965|93867.7|93973.4|93871.7|93938.3|93846.3|54
1645405490000|2022-02-21 01:04:50|93963.8|93866.9|93965.9|93862.8|93969|93867.5|93960.9|93859.3|44
1645405500000|2022-02-21 01:05:00|93966.4|93862.2|93966.5|93861.8|93967.4|93864.2|93961.6|93856|43
1645405510000|2022-02-21 01:05:10|93966.6|93863.5|93963.5|93859.9|93966.6|93865.9|93962|93858|41
1645405520000|2022-02-21 01:05:20|93963.6|93859.4|93958.9|93854.7|93963.8|93860.1|93955.7|93854.6|52
1645405530000|2022-02-21 01:05:30|93958.7|93855|93954|93853.8|93960.4|93859.8|93949.6|93843.1|66
1645405540000|2022-02-21 01:05:40|93952.7|93855|93950.1|93854.5|93954|93856.9|93946.7|93852.1|43
1645405550000|2022-02-21 01:05:50|93949|93853|93947|93848.2|93950|93854.1|93943.7|93847.1|54
1645405560000|2022-02-21 01:06:00|93947.9|93847.6|93953.2|93850.5|93960.9|93855.3|93945.7|93844.5|48
1645405570000|2022-02-21 01:06:10|93950.1|93850.1|93953.8|93844.8|93954.5|93853|93942.9|93840.4|57
1645405580000|2022-02-21 01:06:20|93953.3|93844.5|93950.2|93844.5|93953.4|93847.1|93949.9|93843.4|32
1645405590000|2022-02-21 01:06:30|93949.1|93845.8|93917.4|93835.3|93949.1|93854.7|93903.1|93810.3|62
1645405600000|2022-02-21 01:06:40|93919.8|93835.4|93921|93847.1|93926.2|93847.1|93915.3|93829.8|56
1645405610000|2022-02-21 01:06:50|93923.5|93845.3|93918.5|93845.3|93923.6|93846.8|93917.5|93843|35
1645405620000|2022-02-21 01:07:00|93918.3|93849.4|93924.7|93839|93924.8|93849.4|93918.3|93837.4|46
1645405630000|2022-02-21 01:07:10|93925.1|93838.6|93922.1|93849|93928.5|93849.1|93919.9|93838.6|40
1645405640000|2022-02-21 01:07:20|93921.9|93849.2|93929.6|93832.7|93930.2|93849.2|93921.9|93827.7|39
1645405650000|2022-02-21 01:07:30|93928.4|93844.7|93909.4|93833.9|93930.7|93846.9|93908.5|93814.7|53
1645405660000|2022-02-21 01:07:40|93908.9|93834.2|93910.6|93830.4|93915.6|93836|93908.9|93828.5|38
1645405670000|2022-02-21 01:07:50|93913.3|93830.8|93904.9|93832|93913.7|93844.9|93893.9|93824|41
1645405680000|2022-02-21 01:08:00|93904.6|93832.4|93889.4|93839.4|93904.6|93844.3|93884.2|93822.6|33
1645405690000|2022-02-21 01:08:10|93888.4|93838.4|93888.8|93816|93912.9|93838.4|93886.3|93776|50
1645405700000|2022-02-21 01:08:20|93891.4|93815.4|93888.8|93809.9|93891.4|93826|93875.4|93808.4|34
1645405710000|2022-02-21 01:08:30|93888.7|93810.2|93873|93823|93890.8|93827.1|93869.3|93806.1|37
1645405720000|2022-02-21 01:08:40|93873.6|93823.6|93869.9|93819.9|93886|93824.2|93867.7|93813.1|31
1645405730000|2022-02-21 01:08:50|93872.1|93822.1|93882.3|93812.2|93882.5|93822.3|93869.5|93804.1|30
1645405740000|2022-02-21 01:09:00|93872|93822|93873.7|93823.7|93890.3|93829.2|93869.6|93810.3|34
1645405750000|2022-02-21 01:09:10|93884.3|93813.5|93882.7|93809.4|93885.3|93824.2|93871.7|93808.5|26
1645405760000|2022-02-21 01:09:20|93882.3|93818.5|93876.2|93797.8|93882.3|93819.2|93863.8|93797.8|32
1645405770000|2022-02-21 01:09:30|93875.3|93801.5|93866.3|93816.3|93886.6|93818.2|93864.7|93796.2|45
1645405780000|2022-02-21 01:09:40|93875.8|93805.4|93879.2|93803|93893|93817.8|93864.3|93789.4|33
1645405790000|2022-02-21 01:09:50|93876.9|93805.8|93869.7|93795.4|93878.3|93815.7|93857.3|93791.3|44
1645405800000|2022-02-21 01:10:00|93868.9|93795.2|93871.8|93799|93872.2|93805.4|93854.7|93790.6|49
1645405810000|2022-02-21 01:10:10|93872.8|93799.2|93871.3|93798.8|93874.1|93799.8|93870.8|93797.5|27
1645405820000|2022-02-21 01:10:20|93859.8|93809.8|93869|93798.8|93869|93809.8|93858.3|93798.8|12
1645405830000|2022-02-21 01:10:30|93859.2|93809.2|93871.8|93800.7|93871.8|93809.6|93857.4|93792.2|23
1645405840000|2022-02-21 01:10:40|93871.9|93800.6|93856.1|93806.1|93873.2|93811.1|93855.9|93798.3|18
1645405850000|2022-02-21 01:10:50|93856.7|93806.7|93860.7|93810.7|93872.9|93811.6|93856.6|93799.8|33
1645405860000|2022-02-21 01:11:00|93861.4|93811.4|93861.4|93811.4|93871.9|93812.4|93860.5|93801.8|20
1645405870000|2022-02-21 01:11:10|93861.3|93811.3|93865.6|93815.6|93873|93823|93857.8|93807.8|30
1645405880000|2022-02-21 01:11:20|93865.5|93815.5|93858.3|93808.3|93872.6|93816.5|93857.4|93797|37
1645405890000|2022-02-21 01:11:30|93858.6|93808.6|93863.2|93791.1|93869|93808.6|93853.7|93789|44
1645405900000|2022-02-21 01:11:40|93851.3|93801.3|93857.3|93807.3|93870.4|93808.5|93851.1|93793.1|28
1645405910000|2022-02-21 01:11:50|93857.8|93807.8|93859.2|93788.6|93866.8|93808.1|93850.6|93788.6|36
1645405920000|2022-02-21 01:12:00|93859.3|93788.7|93847.9|93797.9|93868|93802.2|93837.5|93777.8|50
1645405930000|2022-02-21 01:12:10|93857.7|93787.3|93847.3|93797.3|93859.4|93798|93845.5|93786|35
1645405940000|2022-02-21 01:12:20|93847.5|93797.5|93859|93788.4|93859.3|93799.9|93846.2|93788.1|31
1645405950000|2022-02-21 01:12:30|93858.7|93788.1|93840.7|93790.7|93858.8|93798.2|93840|93780.3|41
1645405960000|2022-02-21 01:12:40|93840.6|93790.6|93841.2|93771.1|93849.1|93791.9|93829.9|93769|51
1645405970000|2022-02-21 01:12:50|93841.8|93770.5|93847.5|93775|93847.5|93784.9|93830.6|93770.4|49
1645405980000|2022-02-21 01:13:00|93847.3|93774.8|93842.6|93792.6|93852.5|93792.6|93836.1|93774.8|52
1645405990000|2022-02-21 01:13:10|93842.7|93792.7|93843.8|93793.8|93852.5|93794.6|93841.3|93782|35
1645406000000|2022-02-21 01:13:20|93844.1|93794.1|93847.9|93797.9|93858.9|93798.2|93844.1|93787.6|41
1645406010000|2022-02-21 01:13:30|93847.4|93797.4|93858.5|93808.5|93879.3|93813.8|93847.3|93792|46
1645406020000|2022-02-21 01:13:40|93861.1|93811.1|93870.7|93798.7|93873.7|93815|93860.8|93797.1|38
1645406030000|2022-02-21 01:13:50|93858.5|93798.8|93872.6|93795.6|93873|93811.3|93858.2|93794.1|27
1645406040000|2022-02-21 01:14:00|93871.9|93794.5|93864.3|93791.6|93871.9|93806.7|93854.5|93790.2|42
1645406050000|2022-02-21 01:14:10|93864.4|93791.7|93864.4|93793.9|93867.8|93795.2|93864.4|93791.7|32
1645406060000|2022-02-21 01:14:20|93864.3|93793.8|93862|93790.3|93865.4|93803.1|93847.3|93789.7|31
1645406070000|2022-02-21 01:14:30|93861.7|93790.2|93851.4|93801.4|93864.5|93803.3|93851.1|93789.6|19
1645406080000|2022-02-21 01:14:40|93851.6|93801.6|93860.1|93789.1|93861.7|93801.6|93848.2|93786.4|43
1645406090000|2022-02-21 01:14:50|93860.5|93788.8|93854.9|93804.9|93867|93804.9|93850.2|93788.8|27
1645406100000|2022-02-21 01:15:00|93868.4|93793.7|93861.4|93789.8|93872.2|93808.6|93853.7|93789.8|36
1645406110000|2022-02-21 01:15:10|93861.1|93790.6|93852.3|93802.3|93864.5|93803.2|93844.8|93785.1|40
1645406120000|2022-02-21 01:15:20|93852.5|93802.5|93872.3|93801.1|93873.1|93812.7|93850.4|93794.7|40
1645406130000|2022-02-21 01:15:30|93873.2|93801.5|93880.3|93805.5|93880.8|93806.3|93873.2|93798.9|25
1645406140000|2022-02-21 01:15:40|93880.9|93806.1|93882.4|93807.3|93882.8|93807.9|93877.8|93804.8|25
1645406150000|2022-02-21 01:15:50|93882.6|93807.5|93874.4|93824.4|93890.7|93825.3|93872.4|93801.3|51
1645406160000|2022-02-21 01:16:00|93874.7|93824.7|93892.1|93819.6|93892.1|93829.6|93873.6|93811.2|45
1645406170000|2022-02-21 01:16:10|93891.6|93818.6|93875.6|93825.6|93893.5|93832.2|93874.7|93812.8|50
1645406180000|2022-02-21 01:16:20|93875.8|93825.8|93876.5|93826.5|93887|93827.4|93870.5|93813.9|44
1645406190000|2022-02-21 01:16:30|93876.4|93826.4|93882.2|93832.2|93897|93835.2|93874.9|93820.1|41
1645406200000|2022-02-21 01:16:40|93883|93833|93864.3|93793.7|93896.6|93835.1|93852.5|93786.5|52
1645406210000|2022-02-21 01:16:50|93865.4|93794.6|93871|93783.7|93871.5|93805.6|93855|93782.4|38
1645406220000|2022-02-21 01:17:00|93866.3|93787.6|93863|93783.4|93869.4|93791.9|93860.5|93783.4|43
1645406230000|2022-02-21 01:17:10|93863.3|93783.7|93865.4|93789|93881.1|93789.8|93861.7|93776|41
1645406240000|2022-02-21 01:17:20|93865.8|93788.5|93857.4|93782.6|93865.8|93802.9|93851.4|93782.1|26
1645406250000|2022-02-21 01:17:30|93860.4|93786.3|93861.1|93790.3|93865.6|93798.9|93848.9|93785.1|14
1645406260000|2022-02-21 01:17:40|93861.9|93791.1|93856.7|93782.7|93862.9|93801.8|93850.7|93781.9|32
1645406270000|2022-02-21 01:17:50|93857.6|93779.6|93838.2|93788.2|93857.6|93789.4|93837|93772.9|38
1645406280000|2022-02-21 01:18:00|93838.3|93788.3|93854.4|93783.5|93858.9|93796|93838.3|93775.5|47
1645406290000|2022-02-21 01:18:10|93845.8|93795.8|93841.2|93791.2|93857.1|93796.3|93840.6|93775.1|33
1645406300000|2022-02-21 01:18:20|93841.3|93791.3|93847.7|93774.7|93851.5|93791.5|93841.3|93774.6|30
1645406310000|2022-02-21 01:18:30|93847.2|93775.6|93845.9|93775.1|93847.2|93790.1|93831.4|93770|43
1645406320000|2022-02-21 01:18:40|93844.1|93773.5|93835|93785|93847.5|93785.8|93833.3|93773.4|43
1645406330000|2022-02-21 01:18:50|93835.7|93785.7|93830.9|93780.9|93845.6|93786.6|93830|93775.5|25
1645406340000|2022-02-21 01:19:00|93831.6|93781.6|93835.2|93785.2|93835.7|93785.7|93831.6|93781.6|25
1645406350000|2022-02-21 01:19:10|93835|93785|93829.9|93779.9|93839|93785|93823.3|93760.5|52
1645406360000|2022-02-21 01:19:20|93829.1|93779.1|93826.8|93776.8|93839.3|93781|93826.8|93765.7|34
1645406370000|2022-02-21 01:19:30|93826.7|93776.7|93829|93779|93830.6|93780.6|93825.2|93775.2|40
1645406380000|2022-02-21 01:19:40|93829.1|93779.1|93827.7|93777.7|93840.8|93785.3|93825.3|93763.6|46
1645406390000|2022-02-21 01:19:50|93826.6|93776.6|93828.6|93778.6|93828.7|93778.7|93826.6|93776.6|24
1645406400000|2022-02-21 01:20:00|93828.2|93778.2|93831.3|93781.3|93844.1|93786.5|93827.1|93769.5|29
1645406410000|2022-02-21 01:20:10|93841.8|93769|93834.4|93784.4|93844.3|93787.2|93831.8|93769|29
1645406420000|2022-02-21 01:20:20|93834.2|93784.2|93837.5|93787.5|93849.9|93788.5|93832.9|93770.8|38
1645406430000|2022-02-21 01:20:30|93837.7|93787.7|93830.8|93780.8|93844.4|93787.7|93829.1|93768.6|44
1645406440000|2022-02-21 01:20:40|93830.5|93780.5|93837.3|93787.3|93847.2|93789.6|93830|93771.8|29
1645406450000|2022-02-21 01:20:50|93840.1|93790.1|93838.6|93788.6|93842.3|93792.3|93837.3|93787.3|34
1645406460000|2022-02-21 01:21:00|93838.9|93788.9|93837.7|93787.7|93844.2|93792.2|93835|93770.4|18
1645406470000|2022-02-21 01:21:10|93837.4|93787.4|93839|93789|93849.9|93790.6|93835.8|93777|46
1645406480000|2022-02-21 01:21:20|93838.9|93788.9|93847.5|93797.5|93862|93802.5|93838.9|93783.8|38
1645406490000|2022-02-21 01:21:30|93847|93797|93840.9|93790.9|93854.9|93798|93838.2|93780.9|60
1645406500000|2022-02-21 01:21:40|93842.5|93792.5|93849.7|93799.7|93853.3|93803.3|93842.5|93792.5|38
1645406510000|2022-02-21 01:21:50|93849.2|93799.2|93843|93793|93857.2|93807.2|93842.7|93777.5|48
1645406520000|2022-02-21 01:22:00|93844.4|93794.4|93839.1|93789.1|93847.9|93794.4|93835.7|93774.5|45
1645406530000|2022-02-21 01:22:10|93839.9|93789.9|93839.9|93789.9|93840.9|93790.9|93837.3|93787.3|44
1645406540000|2022-02-21 01:22:20|93839.8|93789.8|93832.1|93782.1|93839.9|93789.9|93832.1|93782.1|40
1645406550000|2022-02-21 01:22:30|93832.3|93782.3|93833.3|93783.3|93834.3|93784.3|93831.3|93781.3|24
1645406560000|2022-02-21 01:22:40|93833.7|93783.7|93837|93787|93839.4|93789.4|93833.7|93783.7|23
1645406570000|2022-02-21 01:22:50|93839.8|93789.8|93837.4|93787.4|93840.2|93790.2|93832|93782|49
1645406580000|2022-02-21 01:23:00|93837|93787|93830.1|93780.1|93841.9|93791.9|93829.1|93779.1|47
1645406590000|2022-02-21 01:23:10|93833.5|93783.5|93833.6|93783.6|93838.2|93788.2|93831.6|93781.6|41
1645406600000|2022-02-21 01:23:20|93834.1|93784.1|93834|93784|93838.8|93788.8|93831.6|93781.6|37
1645406610000|2022-02-21 01:23:30|93835.1|93785.1|93835.9|93785.9|93837.8|93787.8|93833.2|93783.2|39
1645406620000|2022-02-21 01:23:40|93836.3|93786.3|93833.4|93783.4|93842.1|93792.1|93832.5|93782.5|39
1645406630000|2022-02-21 01:23:50|93836.9|93786.9|93835.5|93785.5|93842.7|93789.4|93832.4|93771.9|44
1645406640000|2022-02-21 01:24:00|93835.3|93785.3|93828.7|93778.7|93842.5|93786.9|93824.9|93767.7|40
1645406650000|2022-02-21 01:24:10|93828.4|93778.4|93827.2|93777.2|93835.6|93785.6|93823.1|93773.1|46
1645406660000|2022-02-21 01:24:20|93826.4|93776.4|93821|93771|93829.1|93779.1|93817|93758.8|48
1645406670000|2022-02-21 01:24:30|93820.5|93770.5|93823.4|93773.4|93824|93774|93820.5|93770.5|35
1645406680000|2022-02-21 01:24:40|93823|93773|93821.4|93771.4|93823.8|93773.8|93820.7|93770.7|17
1645406690000|2022-02-21 01:24:50|93821.6|93771.6|93824.2|93774.2|93824.2|93774.2|93821.4|93771.4|10
1645406700000|2022-02-21 01:25:00|93823.6|93773.6|93825.4|93775.4|93826.3|93776.3|93822|93772|25
1645406710000|2022-02-21 01:25:10|93827.5|93777.5|93836|93765.3|93836.2|93777.5|93822.3|93762.2|20
1645406720000|2022-02-21 01:25:20|93825.7|93775.7|93826.7|93776.7|93826.7|93776.7|93824.9|93774.9|15
1645406730000|2022-02-21 01:25:30|93826.1|93776.1|93831.5|93781.5|93832.3|93782.3|93824.7|93774.7|28
1645406740000|2022-02-21 01:25:40|93832.2|93782.2|93823.6|93773.6|93832.2|93782.2|93818.5|93768.5|33
1645406750000|2022-02-21 01:25:50|93824|93774|93824.9|93774.9|93827.2|93777.2|93820.3|93770.3|34
1645406760000|2022-02-21 01:26:00|93824.4|93774.4|93830.2|93780.2|93830.3|93780.3|93824.1|93774.1|23
1645406770000|2022-02-21 01:26:10|93830.5|93780.5|93824.9|93774.9|93830.5|93780.5|93824.9|93774.9|25
1645406780000|2022-02-21 01:26:20|93825.7|93775.7|93825.5|93775.5|93825.7|93775.7|93824.3|93774.3|13
1645406790000|2022-02-21 01:26:30|93825.7|93775.7|93826.3|93776.3|93828.1|93778.1|93825.5|93775.5|19
1645406800000|2022-02-21 01:26:40|93826.7|93776.7|93824.3|93774.3|93828.6|93778.6|93822.4|93772.4|16
1645406810000|2022-02-21 01:26:50|93825.6|93775.6|93824.4|93774.4|93827|93777|93824.1|93774.1|22
1645406820000|2022-02-21 01:27:00|93824.3|93774.3|93823.2|93773.2|93824.9|93774.9|93823.2|93773.2|15
1645406830000|2022-02-21 01:27:10|93823.4|93773.4|93820.3|93770.3|93823.4|93773.4|93820|93770|27
1645406840000|2022-02-21 01:27:20|93820.1|93770.1|93796.4|93746.4|93824.4|93771.4|93793|93725.8|35
1645406850000|2022-02-21 01:27:30|93797.3|93747.3|93797.1|93747.1|93799.7|93749.7|93788.5|93738.5|48
1645406860000|2022-02-21 01:27:40|93796.4|93746.4|93794.9|93744.9|93814.4|93748.2|93793.8|93727.9|47
1645406870000|2022-02-21 01:27:50|93794.8|93744.8|93812.8|93737.3|93812.8|93749|93794.3|93731.7|35
1645406880000|2022-02-21 01:28:00|93815|93739.1|93812.2|93740.1|93822.8|93751.4|93800|93732.7|37
1645406890000|2022-02-21 01:28:10|93813.2|93739.7|93814.7|93736.4|93819.1|93749.4|93799.3|93736.2|35
1645406900000|2022-02-21 01:28:20|93817.5|93734.7|93808.9|93735.4|93817.5|93735.7|93808.9|93730.4|37
1645406910000|2022-02-21 01:28:30|93808.3|93734.9|93795.4|93745.4|93817.6|93748.4|93793.7|93729.8|24
1645406920000|2022-02-21 01:28:40|93793.8|93743.8|93811.1|93732.7|93814.5|93749.4|93793.8|93730.9|38
1645406930000|2022-02-21 01:28:50|93810.6|93733.7|93814.3|93731.5|93814.8|93737.7|93810.3|93730.1|39
1645406940000|2022-02-21 01:29:00|93814.1|93731.3|93788|93738|93814.3|93740.4|93788|93729.2|33
1645406950000|2022-02-21 01:29:10|93787.8|93737.8|93809.7|93726.8|93814.5|93739.8|93787.4|93723.5|44
1645406960000|2022-02-21 01:29:20|93808.7|93728.1|93805.3|93730.7|93813.1|93731|93805.3|93724.9|47
1645406970000|2022-02-21 01:29:30|93808|93729.2|93808.8|93733.3|93817.5|93734.8|93805.8|93727.5|50
1645406980000|2022-02-21 01:29:40|93815.6|93729|93819.1|93731.4|93825.1|93736.7|93809.9|93726.7|45
1645406990000|2022-02-21 01:29:50|93821.5|93729.1|93820.2|93731.1|93822|93735|93815.2|93729.1|23
1645407000000|2022-02-21 01:30:00|93824.5|93728.7|93818.2|93737.7|93824.5|93738.4|93813.4|93728.7|31
1645407010000|2022-02-21 01:30:10|93822.3|93734.7|93814.7|93733.9|93824.8|93741.5|93810.9|93725.8|44
1645407020000|2022-02-21 01:30:20|93813.8|93735.1|93817.8|93733.8|93820.6|93735.2|93813.8|93729.8|39
1645407030000|2022-02-21 01:30:30|93816.1|93735.3|93811.5|93732.4|93816.1|93735.3|93809.5|93729.3|31
1645407040000|2022-02-21 01:30:40|93811.4|93732.1|93816.6|93735.1|93820|93748.1|93798.1|93728.2|44
1645407050000|2022-02-21 01:30:50|93818.6|93733.8|93814.6|93735.9|93821.6|93739.2|93811.9|93731.3|32
1645407060000|2022-02-21 01:31:00|93814.4|93735.6|93815.1|93731|93816.7|93737.1|93811.6|93731|42
1645407070000|2022-02-21 01:31:10|93815.2|93731.3|93812.5|93735|93817.2|93735.5|93811.6|93730.8|29
1645407080000|2022-02-21 01:31:20|93811.8|93737|93812|93731.6|93816.6|93737.6|93809.9|93731.3|35
1645407090000|2022-02-21 01:31:30|93811.7|93732|93811.4|93730.6|93813.9|93732.5|93810.7|93729.3|22
1645407100000|2022-02-21 01:31:40|93816|93728|93810.3|93733.8|93816.3|93733.8|93809.7|93728|34
1645407110000|2022-02-21 01:31:50|93812.1|93732.2|93813.6|93730.6|93813.6|93742.1|93792.1|93730.2|31
1645407120000|2022-02-21 01:32:00|93813.7|93730.7|93813|93735.4|93829.8|93743.6|93793.6|93715.1|34
1645407130000|2022-02-21 01:32:10|93812.3|93736.4|93804.1|93729|93819.2|93736.4|93803.8|93728.9|34
1645407140000|2022-02-21 01:32:20|93804|93728.7|93805.2|93723.3|93806.8|93728.9|93801.6|93719.5|37
1645407150000|2022-02-21 01:32:30|93804.5|93725.7|93803.8|93723.6|93805.5|93728.7|93799.7|93722.3|44
1645407160000|2022-02-21 01:32:40|93804.8|93722.4|93800|93724.3|93805.6|93740.2|93789.5|93721.3|40
1645407170000|2022-02-21 01:32:50|93801.1|93723.8|93791.6|93741.6|93803.1|93742.3|93791.1|93722.3|39
1645407180000|2022-02-21 01:33:00|93791.7|93741.7|93800.6|93725.8|93804.8|93743.4|93788.6|93718.8|46
1645407190000|2022-02-21 01:33:10|93801|93725|93801.3|93728.7|93806.9|93744.1|93792.2|93720|38
1645407200000|2022-02-21 01:33:20|93801.2|93728.4|93801.6|93722.2|93802.3|93742|93790.1|93721.5|32
1645407210000|2022-02-21 01:33:30|93801.9|93722.4|93803.6|93727.9|93805.2|93744.6|93791|93722.2|43
1645407220000|2022-02-21 01:33:40|93803.3|93728.9|93790.1|93740.1|93803.7|93741.1|93789.2|93724.5|40
1645407230000|2022-02-21 01:33:50|93799|93724.6|93797.7|93724.6|93803.6|93740.1|93788.2|93722.6|50
1645407240000|2022-02-21 01:34:00|93799.8|93721.7|93795|93709.6|93803.9|93738.1|93779|93702.2|71
1645407250000|2022-02-21 01:34:10|93794.1|93710.6|93785.4|93707.2|93796.4|93712.1|93784|93706.9|58
1645407260000|2022-02-21 01:34:20|93785.8|93706.4|93783.8|93703.2|93788.4|93717.6|93767.6|93696|56
1645407270000|2022-02-21 01:34:30|93783.9|93703.3|93790.8|93713.7|93800.3|93716|93782.4|93699.5|52
1645407280000|2022-02-21 01:34:40|93790.9|93713.8|93792.3|93714.1|93792.9|93715.9|93787.7|93712.3|47
1645407290000|2022-02-21 01:34:50|93791.4|93715.1|93785.1|93702|93793|93715.8|93780.3|93697.1|33
1645407300000|2022-02-21 01:35:00|93786.1|93701.3|93798.2|93712.2|93798.2|93715|93781.7|93701.3|43
1645407310000|2022-02-21 01:35:10|93792.4|93716.2|93792.4|93712|93800.5|93717.8|93787.2|93707.3|56
1645407320000|2022-02-21 01:35:20|93793.7|93711.8|93790.1|93706.9|93794.7|93714.4|93789.3|93706.9|50
1645407330000|2022-02-21 01:35:30|93790|93708|93781.9|93707.7|93790.7|93713.5|93781.9|93705.9|39
1645407340000|2022-02-21 01:35:40|93782.3|93707|93774.8|93695.6|93783.3|93712.9|93761.7|93693|42
1645407350000|2022-02-21 01:35:50|93775.2|93694.9|93770.9|93697.4|93777.3|93699.8|93769.5|93694.7|44
1645407360000|2022-02-21 01:36:00|93770.8|93698.2|93773.7|93695.9|93777.1|93698.5|93767.6|93691.7|66
1645407370000|2022-02-21 01:36:10|93767.8|93695.1|93761.6|93711.6|93782.5|93711.6|93761.6|93694|34
1645407380000|2022-02-21 01:36:20|93773.7|93699|93786.5|93706.7|93790.2|93713.8|93763.2|93697.1|45
1645407390000|2022-02-21 01:36:30|93785.9|93707.2|93786.7|93699.9|93796.1|93707.2|93779.6|93697.6|28
1645407400000|2022-02-21 01:36:40|93785|93700.8|93781.3|93698.4|93786.8|93703.4|93779.7|93698|45
1645407410000|2022-02-21 01:36:50|93782|93698.5|93780.5|93695.3|93783.5|93699.4|93777.9|93694.2|27
1645407420000|2022-02-21 01:37:00|93775.9|93697.9|93775.9|93702.2|93784.7|93717.2|93767|93695.3|42
1645407430000|2022-02-21 01:37:10|93774.1|93703.7|93782|93707.4|93782.4|93719|93763.4|93703.7|35
1645407440000|2022-02-21 01:37:20|93782.6|93706.9|93780.5|93706.3|93783.7|93715.8|93765.8|93703.3|35
1645407450000|2022-02-21 01:37:30|93782.1|93704.9|93790.7|93701.5|93793|93707.4|93779.3|93698.3|21
1645407460000|2022-02-21 01:37:40|93780.8|93704.4|93782.5|93705.3|93782.5|93717.8|93765.3|93700.2|38
1645407470000|2022-02-21 01:37:50|93783.5|93704.9|93785|93710.7|93794.4|93722.8|93768.6|93701.6|43
1645407480000|2022-02-21 01:38:00|93787.1|93709|93763.8|93713.8|93788.6|93720.7|93763.8|93705.6|46
1645407490000|2022-02-21 01:38:10|93764.3|93714.3|93775.3|93703|93788.8|93714.3|93759.7|93681.7|56
1645407500000|2022-02-21 01:38:20|93782.2|93701.6|93777.8|93702.5|93787.9|93705.6|93773.4|93695|46
1645407510000|2022-02-21 01:38:30|93778|93702.6|93783.7|93700.6|93785.5|93703.9|93775.6|93700.6|46
1645407520000|2022-02-21 01:38:40|93783.6|93700.5|93784.5|93703|93787.6|93703.4|93781.2|93700.4|35
1645407530000|2022-02-21 01:38:50|93784.2|93704.7|93782.9|93690.3|93784.7|93704.8|93776.7|93690.3|40
1645407540000|2022-02-21 01:39:00|93781.5|93691.2|93771.3|93686.4|93781.5|93701.2|93755.1|93674.2|45
1645407550000|2022-02-21 01:39:10|93770.2|93687.8|93771.9|93685.3|93774.3|93689.9|93762.5|93683|58
1645407560000|2022-02-21 01:39:20|93772.5|93685.5|93764.9|93679.7|93772.5|93686.6|93762.3|93677.9|52
1645407570000|2022-02-21 01:39:30|93765.1|93679.6|93759|93680.4|93765.2|93685|93754.2|93676.1|56
1645407580000|2022-02-21 01:39:40|93758.9|93680.3|93754.5|93670.7|93759.8|93684.1|93752.7|93670.7|43
1645407590000|2022-02-21 01:39:50|93755.8|93670|93751.2|93672|93755.8|93676.3|93748.3|93669.7|43
1645407600000|2022-02-21 01:40:00|93751.6|93671.6|93744.3|93663.6|93753.4|93673.4|93742.7|93658.8|50
1645407610000|2022-02-21 01:40:10|93745.4|93662.4|93730.9|93651.3|93745.5|93666.6|93730.7|93650.2|48
1645407620000|2022-02-21 01:40:20|93731.4|93650.7|93724.8|93653.7|93735.2|93657.1|93724.5|93650.7|37
1645407630000|2022-02-21 01:40:30|93726.1|93653|93725.2|93645.6|93729.7|93653.2|93723.5|93644.5|36
1645407640000|2022-02-21 01:40:40|93727.8|93643.1|93723|93646.9|93727.8|93661.8|93711.5|93643.1|38
1645407650000|2022-02-21 01:40:50|93723.2|93647.4|93710|93631.6|93727.2|93650.4|93707.1|93626.8|55
1645407660000|2022-02-21 01:41:00|93709.4|93629.9|93717.7|93635.1|93717.7|93638.5|93709.4|93629|51
1645407670000|2022-02-21 01:41:10|93717.8|93636.3|93710.6|93630.8|93720.6|93639|93709.7|93625.9|49
1645407680000|2022-02-21 01:41:20|93710.8|93631.9|93709.6|93628.9|93714.1|93631.9|93701.8|93620.6|53
1645407690000|2022-02-21 01:41:30|93709.3|93630|93707.7|93624.7|93711.4|93632.1|93704|93623.7|38
1645407700000|2022-02-21 01:41:40|93707.1|93625.2|93710.7|93620|93710.7|93627.1|93706.9|93619.7|33
1645407710000|2022-02-21 01:41:50|93710.6|93619.9|93708.1|93623.8|93710.9|93626.1|93705.2|93618.5|27
1645407720000|2022-02-21 01:42:00|93707.9|93625.2|93704|93618.7|93708.3|93627.2|93700.3|93616.2|47
1645407730000|2022-02-21 01:42:10|93702.1|93621.1|93696.3|93615.2|93706.1|93621.1|93695|93612.6|43
1645407740000|2022-02-21 01:42:20|93698.4|93613.7|93700.1|93618.3|93700.5|93619.3|93690.9|93612.6|50
1645407750000|2022-02-21 01:42:30|93698.7|93618.9|93710.7|93626.5|93713.8|93628.5|93696.9|93616.4|55
1645407760000|2022-02-21 01:42:40|93711|93626.1|93725.1|93642.7|93729.8|93645.3|93709.8|93624.5|62
1645407770000|2022-02-21 01:42:50|93721.1|93644.9|93716.6|93636.5|93729.8|93646.6|93712.7|93631.5|50
1645407780000|2022-02-21 01:43:00|93718.4|93635.3|93720.7|93634.2|93724.3|93639.2|93715.2|93632.1|57
1645407790000|2022-02-21 01:43:10|93721.5|93634.8|93714|93629.9|93721.5|93638.4|93713.2|93629.3|35
1645407800000|2022-02-21 01:43:20|93713.2|93630.6|93727.3|93642|93732.7|93643.2|93713.2|93628.2|60
1645407810000|2022-02-21 01:43:30|93726.3|93640.9|93727.6|93641.7|93738|93646.5|93723.8|93637.1|65
1645407820000|2022-02-21 01:43:40|93726.9|93641.6|93727.8|93638.7|93731|93642.6|93721.1|93631.6|61
1645407830000|2022-02-21 01:43:50|93725.1|93641.1|93720.2|93635.1|93726.2|93641.1|93718.6|93634.9|42
1645407840000|2022-02-21 01:44:00|93720.4|93634.5|93707.2|93621.2|93722.1|93635.7|93707.2|93619.8|44
1645407850000|2022-02-21 01:44:10|93705.1|93622.2|93712.4|93624.1|93713.9|93626.8|93705.1|93616.2|55
1645407860000|2022-02-21 01:44:20|93711.6|93625.8|93721|93621.3|93721|93626.9|93708.1|93621|46
1645407870000|2022-02-21 01:44:30|93721.2|93621.4|93716.2|93628.1|93721.2|93630.6|93714.6|93621.4|41
1645407880000|2022-02-21 01:44:40|93718.2|93626.2|93712.6|93629.4|93718.2|93630|93709.3|93626.2|29
1645407890000|2022-02-21 01:44:50|93713.5|93627.7|93713.4|93620.9|93715.3|93640.9|93690.1|93616.8|45
1645407900000|2022-02-21 01:45:00|93711.9|93621.5|93706.6|93616.4|93712.2|93627.4|93704|93609.4|63
1645407910000|2022-02-21 01:45:10|93707.1|93617.5|93701.9|93615.3|93708.5|93617.5|93700.4|93611.2|32
1645407920000|2022-02-21 01:45:20|93702|93614.6|93700.5|93610.8|93708.7|93622.3|93699.6|93610.5|47
1645407930000|2022-02-21 01:45:30|93700.3|93612|93684.5|93596|93704.2|93612.9|93684.2|93594|55
1645407940000|2022-02-21 01:45:40|93684.6|93596.2|93667.5|93581.9|93686|93603|93667.3|93580|57
1645407950000|2022-02-21 01:45:50|93668.6|93581.4|93682.1|93586.8|93689.9|93592.6|93663.6|93575.2|66
1645407960000|2022-02-21 01:46:00|93683.9|93586.1|93681.1|93596.5|93692.8|93600.5|93679.6|93586.1|57
1645407970000|2022-02-21 01:46:10|93685|93593.7|93678.2|93587.2|93686.1|93597.8|93670.8|93583.4|49
1645407980000|2022-02-21 01:46:20|93676.1|93587.5|93668.5|93579.8|93676.1|93587.5|93667.5|93577.3|49
1645407990000|2022-02-21 01:46:30|93669.3|93578.8|93668.2|93585.8|93669.5|93586.6|93664.6|93578.8|49
1645408000000|2022-02-21 01:46:40|93668.1|93585.9|93670.5|93581.7|93670.5|93586.6|93664.7|93576.7|52
1645408010000|2022-02-21 01:46:50|93669.3|93581.2|93665.8|93579.6|93671.4|93587.1|93665|93577.7|49
1645408020000|2022-02-21 01:47:00|93664.2|93580.9|93644.1|93558.5|93665.8|93581.7|93642.6|93556.7|58
1645408030000|2022-02-21 01:47:10|93644.3|93558.6|93638.8|93565.1|93650.4|93565.1|93638.8|93550.2|49
1645408040000|2022-02-21 01:47:20|93638.7|93564.5|93642.8|93561.8|93643.9|93564.9|93637.9|93550.6|45
1645408050000|2022-02-21 01:47:30|93641.7|93561.1|93653.5|93566.8|93658.8|93569|93641.7|93557.3|62
1645408060000|2022-02-21 01:47:40|93654.1|93566.4|93662.2|93565.3|93673.2|93570.2|93652.4|93560.4|36
1645408070000|2022-02-21 01:47:50|93658.6|93567.7|93658.2|93569|93664.6|93576.1|93658.2|93565.8|66
1645408080000|2022-02-21 01:48:00|93658.5|93569.9|93662.3|93575.4|93668.9|93579.3|93653.6|93563.8|64
1645408090000|2022-02-21 01:48:10|93662.9|93575.1|93669.8|93574.9|93675.2|93579.5|93662.5|93568.2|62
1645408100000|2022-02-21 01:48:20|93670.7|93574.4|93654.1|93560.5|93675.2|93581.7|93652.9|93546.4|57
1645408110000|2022-02-21 01:48:30|93652.3|93559.8|93664.9|93564|93664.9|93566.3|93649.1|93557|68
1645408120000|2022-02-21 01:48:40|93663|93564.3|93657.4|93562|93664.9|93565.9|93656.4|93556.3|54
1645408130000|2022-02-21 01:48:50|93657.2|93561.5|93657.1|93550.6|93662.3|93563.7|93653.8|93549.9|53
1645408140000|2022-02-21 01:49:00|93658.4|93546.6|93657.3|93557.4|93663.4|93557.4|93655.7|93546.6|56
1645408150000|2022-02-21 01:49:10|93659.6|93554.9|93660.8|93554.3|93668.2|93556.2|93656.4|93549.3|29
1645408160000|2022-02-21 01:49:20|93661.8|93554.1|93652.4|93549.4|93662.8|93555.6|93646.9|93544.7|55
1645408170000|2022-02-21 01:49:30|93654.6|93547.9|93646.3|93552|93656.3|93554.2|93644.4|93545.8|55
1645408180000|2022-02-21 01:49:40|93645.8|93553.1|93643.7|93532.7|93652.5|93554.4|93638.2|93529.9|67
1645408190000|2022-02-21 01:49:50|93644.6|93532.3|93648.2|93537.3|93648.9|93537.7|93641.2|93529.4|57
1645408200000|2022-02-21 01:50:00|93647.6|93538|93647.7|93536.6|93652|93542.6|93643.6|93534.5|38
1645408210000|2022-02-21 01:50:10|93647.8|93536.3|93650|93535.2|93654.5|93545.7|93647.8|93535.2|36
1645408220000|2022-02-21 01:50:20|93649.4|93536.3|93653.5|93549.5|93655|93549.5|93643.4|93535.8|46
1645408230000|2022-02-21 01:50:30|93653.9|93549|93667|93558|93669.4|93562.7|93650.6|93544.6|50
1645408240000|2022-02-21 01:50:40|93661.2|93556|93637.6|93558.9|93661.2|93569|93619|93543.6|58
1645408250000|2022-02-21 01:50:50|93637.9|93558.7|93640.9|93563.4|93640.9|93577.8|93627.6|93553.8|50
1645408260000|2022-02-21 01:51:00|93642.2|93565.6|93638.8|93560.6|93644.3|93566.4|93637.2|93557.6|52
1645408270000|2022-02-21 01:51:10|93641.6|93558.2|93633.2|93553.5|93641.6|93562.1|93626.5|93553.5|34
1645408280000|2022-02-21 01:51:20|93632.9|93554.3|93608.8|93558.8|93633|93564|93608.8|93544.9|37
1645408290000|2022-02-21 01:51:30|93609.5|93559.5|93620.9|93544.1|93629.7|93560|93606.6|93536|49
1645408300000|2022-02-21 01:51:40|93620.4|93543.9|93610.5|93521.2|93623.2|93550.6|93606.3|93516.5|66
1645408310000|2022-02-21 01:51:50|93609.5|93521.8|93609|93521.8|93612|93523.6|93606.6|93518.6|66
1645408320000|2022-02-21 01:52:00|93609.1|93521.9|93611.5|93524.5|93613.3|93526.1|93607|93520.1|53
1645408330000|2022-02-21 01:52:10|93612.4|93524.3|93614.8|93519.1|93615.4|93524.8|93609.2|93515.3|46
1645408340000|2022-02-21 01:52:20|93614.7|93519.8|93613.4|93524.6|93616.5|93524.6|93607.7|93516.2|39
1645408350000|2022-02-21 01:52:30|93612.3|93526.3|93606.7|93517.4|93614.5|93526.4|93605.5|93509.9|57
1645408360000|2022-02-21 01:52:40|93605.7|93520.5|93610|93519.2|93611.1|93521|93605.7|93514.6|42
1645408370000|2022-02-21 01:52:50|93609|93519.6|93606.8|93518.7|93610|93520.1|93603.7|93506.5|53
1645408380000|2022-02-21 01:53:00|93607.1|93517.5|93604.5|93518.8|93608.5|93521.5|93598|93508.5|66
1645408390000|2022-02-21 01:53:10|93607.1|93511.9|93602.5|93518.6|93608.3|93521.4|93599.2|93511.1|70
1645408400000|2022-02-21 01:53:20|93602.6|93515.8|93604.8|93519.8|93606|93528|93597.3|93512.9|63
1645408410000|2022-02-21 01:53:30|93604.4|93523.3|93602.7|93521.2|93607.6|93523.3|93601.7|93518.3|41
1645408420000|2022-02-21 01:53:40|93602.5|93521.7|93607.7|93529.1|93611.2|93533.9|93602.4|93518.4|55
1645408430000|2022-02-21 01:53:50|93612.2|93526.6|93610.2|93535.9|93619.5|93553.1|93598.8|93526.6|42
1645408440000|2022-02-21 01:54:00|93610.4|93536|93611|93540|93612.9|93551.1|93598.5|93536|25
1645408450000|2022-02-21 01:54:10|93611.4|93540.3|93618.9|93534.5|93621.3|93540.3|93610.7|93530.6|30
1645408460000|2022-02-21 01:54:20|93618.2|93533.4|93621.9|93540.7|93622.5|93542|93616.8|93533.3|28
1645408470000|2022-02-21 01:54:30|93621.8|93541.2|93625.2|93543.1|93625.2|93543.1|93621|93539.7|23
1645408480000|2022-02-21 01:54:40|93625.3|93543.3|93621.3|93526.8|93627.4|93545|93611.3|93526.8|31
1645408490000|2022-02-21 01:54:50|93619.2|93530.3|93617.8|93529.3|93622.2|93537.7|93613.4|93527.9|26
1645408500000|2022-02-21 01:55:00|93616.3|93528.8|93614|93536.6|93616.7|93537.3|93610.5|93528.8|35
1645408510000|2022-02-21 01:55:10|93613.4|93536.2|93613.9|93533.6|93616.4|93549.2|93599.1|93533.6|28
1645408520000|2022-02-21 01:55:20|93611.6|93534.7|93620.9|93538.1|93621|93539.3|93610|93534.7|22
1645408530000|2022-02-21 01:55:30|93621.4|93537.5|93622.9|93545.7|93623.7|93546.5|93616.2|93535.3|45
1645408540000|2022-02-21 01:55:40|93622.2|93546.6|93629.4|93546.7|93630.2|93552.3|93619.8|93539.2|55
1645408550000|2022-02-21 01:55:50|93627.7|93547.5|93628.8|93553.8|93632.4|93553.8|93625.9|93547.5|28
1645408560000|2022-02-21 01:56:00|93629.3|93553|93616.9|93542.4|93629.3|93553|93615.8|93536|37
1645408570000|2022-02-21 01:56:10|93617|93541.5|93617|93543.9|93621.2|93543.9|93614.4|93537.7|26
1645408580000|2022-02-21 01:56:20|93617.2|93542.1|93617.9|93543|93618.4|93544.3|93614.3|93538.1|26
1645408590000|2022-02-21 01:56:30|93617.8|93542.9|93613|93563|93625.9|93563|93606.9|93541|24
1645408600000|2022-02-21 01:56:40|93623.4|93549.5|93626.7|93547.4|93628.7|93562.8|93612.8|93543.7|44
1645408610000|2022-02-21 01:56:50|93625.6|93549.2|93625.2|93551.3|93629.2|93563.9|93613.9|93544.2|48
1645408620000|2022-02-21 01:57:00|93625|93551.1|93638.6|93564.8|93640|93565.2|93622.5|93548.1|60
1645408630000|2022-02-21 01:57:10|93639.6|93564.9|93638.2|93563.1|93642.4|93578.8|93627.7|93561.4|38
1645408640000|2022-02-21 01:57:20|93640.2|93560.6|93641.1|93568.4|93641.1|93568.4|93637.8|93560.6|34
1645408650000|2022-02-21 01:57:30|93640.4|93567.9|93639.9|93560.5|93640.9|93576|93625.7|93558.8|21
1645408660000|2022-02-21 01:57:40|93639.8|93560.4|93636.2|93565.7|93645.9|93565.7|93636.2|93557.7|31
1645408670000|2022-02-21 01:57:50|93636|93565.5|93636.6|93557.6|93639.3|93568.4|93614.4|93549.9|56
1645408680000|2022-02-21 01:58:00|93637.4|93558.4|93624.6|93552.6|93637.4|93571.8|93615.5|93552.2|60
1645408690000|2022-02-21 01:58:10|93625.1|93553.4|93621.4|93571.4|93631.5|93571.6|93616.8|93553.3|53
1645408700000|2022-02-21 01:58:20|93623.6|93573.6|93623.9|93553.8|93635|93574.6|93615.2|93553.2|59
1645408710000|2022-02-21 01:58:30|93623.5|93552.9|93624.5|93554.4|93636.6|93567|93612.6|93548|65
1645408720000|2022-02-21 01:58:40|93614.9|93554.5|93626.1|93541|93632.4|93565.3|93601.1|93536.6|55
1645408730000|2022-02-21 01:58:50|93626.9|93540.6|93604.8|93554.8|93632.3|93554.8|93604.8|93538|62
1645408740000|2022-02-21 01:59:00|93614.5|93541.1|93626.4|93546.4|93631.1|93558.3|93607.1|93541.1|47
1645408750000|2022-02-21 01:59:10|93626.6|93546.6|93621.3|93544.1|93627.1|93546.8|93621|93540.5|37
1645408760000|2022-02-21 01:59:20|93621.7|93540|93623.2|93534.7|93626.8|93544|93619|93533.9|62
1645408770000|2022-02-21 01:59:30|93623.3|93535.9|93623.4|93543.3|93627.7|93544.6|93620.4|93534.8|62
1645408780000|2022-02-21 01:59:40|93623.5|93539.7|93626.8|93540|93631.1|93544.7|93622.2|93536.8|63
1645408790000|2022-02-21 01:59:50|93625.8|93541.6|93626.9|93539.6|93626.9|93545.3|93621.9|93536.1|39
1645408800000|2022-02-21 02:00:00|93626|93541.5|93624.6|93544.4|93627.4|93544.4|93622.9|93535.3|48
1645408810000|2022-02-21 02:00:10|93624.3|93544.1|93616.9|93529.3|93624.3|93544.8|93611|93527.8|50
1645408820000|2022-02-21 02:00:20|93619.8|93524.7|93611.5|93526.1|93619.8|93531.5|93611.5|93522|53
1645408830000|2022-02-21 02:00:30|93613.5|93524|93614.5|93527.3|93616.8|93533.3|93608.1|93518.8|63
1645408840000|2022-02-21 02:00:40|93615.7|93525.8|93615.5|93523|93617.5|93531.3|93610.3|93520.6|65
1645408850000|2022-02-21 02:00:50|93613.7|93525.1|93613.7|93524.4|93616.4|93526.5|93612.3|93520.2|55
1645408860000|2022-02-21 02:01:00|93613.8|93524.5|93620.4|93530|93622|93531|93613.8|93522.6|47
1645408870000|2022-02-21 02:01:10|93621.2|93529.8|93606.4|93508.4|93621.2|93530.6|93605.8|93508.3|62
1645408880000|2022-02-21 02:01:20|93606|93509.2|93607.3|93517.1|93608.4|93519.6|93605.2|93509.1|45
1645408890000|2022-02-21 02:01:30|93607|93518|93610.9|93517.6|93613.9|93522.8|93606.7|93512.1|57
1645408900000|2022-02-21 02:01:40|93610.3|93517|93609.7|93518|93611.7|93520.3|93607.2|93511.5|54
1645408910000|2022-02-21 02:01:50|93608.3|93519|93611.7|93516.5|93612.3|93519|93604.2|93512.4|54
1645408920000|2022-02-21 02:02:00|93611.6|93516.8|93618.7|93531.2|93620.7|93534.5|93609.6|93516.4|70
1645408930000|2022-02-21 02:02:10|93621.1|93527|93621.1|93534.2|93623.7|93544.2|93618.6|93527|58
1645408940000|2022-02-21 02:02:20|93621.2|93534.1|93627.2|93536.4|93631.9|93541.9|93620.2|93525.9|66
1645408950000|2022-02-21 02:02:30|93627.8|93537.1|93618.6|93523.4|93629.5|93540|93617.5|93522.6|67
1645408960000|2022-02-21 02:02:40|93618.4|93521.5|93614.3|93519.1|93618.4|93526.3|93611.7|93515.3|67
1645408970000|2022-02-21 02:02:50|93613|93520.9|93611.7|93512.6|93613.1|93524.2|93607.3|93511.4|49
1645408980000|2022-02-21 02:03:00|93610.8|93513.7|93609.6|93514.7|93613.5|93521.2|93602.5|93503.5|72
1645408990000|2022-02-21 02:03:10|93610.5|93513.4|93610.3|93529.4|93614.9|93533.7|93605.4|93513.4|47
1645409000000|2022-02-21 02:03:20|93609.3|93529.9|93613|93522.1|93614|93532.9|93609|93518.9|44
1645409010000|2022-02-21 02:03:30|93612.1|93523|93615.5|93537|93618.5|93538.2|93612.1|93519.1|60
1645409020000|2022-02-21 02:03:40|93614.3|93534.9|93611.2|93522.8|93618.8|93538.1|93611.2|93518.6|55
1645409030000|2022-02-21 02:03:50|93611.6|93522.2|93614.6|93525.4|93615.7|93530.3|93611.6|93521.6|41
1645409040000|2022-02-21 02:04:00|93614.7|93525.5|93610.4|93522.3|93616.3|93529.5|93609.4|93519.5|41
1645409050000|2022-02-21 02:04:10|93610.2|93523.3|93613.6|93523|93615.5|93527.2|93609.4|93515.2|36
1645409060000|2022-02-21 02:04:20|93614.4|93523.3|93612.6|93525.6|93615.9|93533.5|93611.9|93521.8|36
1645409070000|2022-02-21 02:04:30|93612.8|93525.8|93605.1|93532.1|93614.4|93535.3|93603.2|93520|60
1645409080000|2022-02-21 02:04:40|93605.9|93530.7|93605.5|93529.4|93610.4|93531.7|93603.4|93516.6|39
1645409090000|2022-02-21 02:04:50|93606.5|93528.8|93609.2|93519.2|93613.1|93532.1|93606.5|93516.1|35
1645409100000|2022-02-21 02:05:00|93608.9|93525.3|93601.2|93518.5|93608.9|93525.3|93601.2|93514.4|46
1645409110000|2022-02-21 02:05:10|93601.8|93519.3|93608|93517.6|93609|93524.3|93601|93514.5|45
1645409120000|2022-02-21 02:05:20|93608.6|93519.2|93605.8|93524.7|93608.6|93526.7|93604.3|93515.5|39
1645409130000|2022-02-21 02:05:30|93605.3|93518.5|93599|93509.3|93606.3|93524.8|93594.3|93505|51
1645409140000|2022-02-21 02:05:40|93597.6|93511.8|93601.6|93512.2|93601.7|93517.3|93597.1|93504.8|39
1645409150000|2022-02-21 02:05:50|93601.4|93518.4|93600.1|93512.8|93601.9|93518.4|93599.2|93509.3|34
1645409160000|2022-02-21 02:06:00|93600.7|93513.4|93599.7|93520.2|93602.2|93520.2|93597.4|93513.4|22
1645409170000|2022-02-21 02:06:10|93599.3|93521.9|93609.9|93514.7|93616.9|93536.9|93599.1|93511.2|45
1645409180000|2022-02-21 02:06:20|93608.6|93517.3|93612|93517.8|93612.8|93527.2|93606.8|93515.4|55
1645409190000|2022-02-21 02:06:30|93612.1|93519.4|93610.6|93522.6|93613|93523.4|93610|93518.3|32
1645409200000|2022-02-21 02:06:40|93611.4|93521.8|93609.8|93519.5|93611.4|93523.6|93607.8|93516.8|29
1645409210000|2022-02-21 02:06:50|93609.7|93523.4|93613|93522|93616.7|93527.8|93607.5|93516.1|40
1645409220000|2022-02-21 02:07:00|93614.2|93521|93623.3|93527.1|93625.3|93534.4|93611.6|93517.1|44
1645409230000|2022-02-21 02:07:10|93617.7|93534.9|93613.1|93534.5|93621.8|93539.5|93611.8|93524.6|34
1645409240000|2022-02-21 02:07:20|93620.7|93526.4|93612.6|93531.9|93620.7|93535.6|93612.6|93526|36
1645409250000|2022-02-21 02:07:30|93613.9|93532.6|93616.8|93526.2|93617.5|93532.6|93613.9|93525.1|28
1645409260000|2022-02-21 02:07:40|93616.9|93525.9|93616.5|93525.2|93617.6|93528.6|93615.3|93525.2|21
1645409270000|2022-02-21 02:07:50|93615.5|93526.2|93631.2|93547.1|93631.2|93549|93615.5|93524|54
1645409280000|2022-02-21 02:08:00|93629.7|93548.7|93632.2|93547.2|93632.2|93549.6|93628.4|93543.6|39
1645409290000|2022-02-21 02:08:10|93632.9|93547.7|93633|93547.6|93637.3|93549.9|93631.4|93543.1|29
1645409300000|2022-02-21 02:08:20|93633.1|93547.4|93632.7|93547.8|93634.3|93550.9|93630.4|93546.3|20
1645409310000|2022-02-21 02:08:30|93632.6|93548.3|93630.7|93552.2|93632.6|93555.1|93628.8|93547.7|16
1645409320000|2022-02-21 02:08:40|93633.6|93549.4|93627|93550.2|93636.1|93553.1|93627|93545.2|33
1645409330000|2022-02-21 02:08:50|93627.2|93549.9|93630.3|93546.2|93636.1|93551.5|93627.2|93541.3|27
1645409340000|2022-02-21 02:09:00|93630.2|93546.9|93624.4|93548.1|93633.1|93548.3|93624.4|93544.6|26
1645409350000|2022-02-21 02:09:10|93626|93546.7|93625.3|93548.3|93629|93554.7|93625|93543.7|35
1645409360000|2022-02-21 02:09:20|93626.3|93549.6|93625|93550.8|93628.8|93551.1|93624.7|93547.9|27
1645409370000|2022-02-21 02:09:30|93629.1|93547.5|93628.2|93547.8|93630.2|93550.9|93625.8|93546|20
1645409380000|2022-02-21 02:09:40|93628.3|93546.6|93628|93553.8|93634.6|93572.3|93622|93546.5|27
1645409390000|2022-02-21 02:09:50|93627|93555.5|93630.7|93550.2|93633.4|93570.4|93619.3|93548|27
1645409400000|2022-02-21 02:10:00|93629.1|93552.2|93631.5|93551.7|93633.6|93553.5|93628.4|93547.9|19
1645409410000|2022-02-21 02:10:10|93631.4|93551.5|93627.4|93556.9|93632|93568.2|93617.3|93551.2|16
1645409420000|2022-02-21 02:10:20|93617|93567|93630.3|93552.1|93631.5|93567.1|93616.8|93551.7|31
1645409430000|2022-02-21 02:10:30|93631.4|93551|93626.1|93541.2|93631.4|93567.8|93608.7|93541.2|35
1645409440000|2022-02-21 02:10:40|93629.5|93554.1|93609.4|93559.4|93629.5|93565|93609.4|93541.1|27
1645409450000|2022-02-21 02:10:50|93619.6|93549.5|93617.6|93538.6|93620.9|93559.5|93609.3|93536.2|25
1645409460000|2022-02-21 02:11:00|93617.1|93538.8|93604.5|93554.5|93620.6|93560.3|93601|93534.8|37
1645409470000|2022-02-21 02:11:10|93603.9|93553.9|93607.9|93529.3|93614.1|93555.7|93597.8|93529.3|39
1645409480000|2022-02-21 02:11:20|93610.1|93527.2|93603.8|93517.5|93610.1|93531.5|93596.1|93515.7|43
1645409490000|2022-02-21 02:11:30|93602.5|93518.4|93609.3|93533.2|93614.3|93533.2|93601.2|93518.4|47
1645409500000|2022-02-21 02:11:40|93610.1|93530.7|93605.9|93529.9|93617.2|93533.5|93602|93522.9|41
1645409510000|2022-02-21 02:11:50|93604.7|93530.1|93607.5|93532.3|93610.4|93545.1|93595|93528.7|42
1645409520000|2022-02-21 02:12:00|93608|93533.5|93612.6|93535.7|93612.6|93536.6|93607.6|93533.1|32
1645409530000|2022-02-21 02:12:10|93611.7|93538.1|93600.9|93550.9|93613.4|93554.2|93600|93532.4|27
1645409540000|2022-02-21 02:12:20|93600.2|93550.2|93612.2|93535.3|93614.1|93554.4|93599.7|93533.7|38
1645409550000|2022-02-21 02:12:30|93612.3|93535.7|93613.9|93532.2|93615.7|93555.2|93601.6|93528|34
1645409560000|2022-02-21 02:12:40|93611.1|93535.4|93598.8|93548.8|93612.2|93552.4|93592.8|93523.2|36
1645409570000|2022-02-21 02:12:50|93598.9|93548.9|93605.9|93535.7|93608.1|93548.9|93595.7|93526.9|33
1645409580000|2022-02-21 02:13:00|93595.6|93545.6|93604|93533.7|93606.3|93546.6|93594.1|93517.5|39
1645409590000|2022-02-21 02:13:10|93593.4|93543.4|93607.9|93525.3|93608.8|93547.5|93593.4|93524.3|27
1645409600000|2022-02-21 02:13:20|93605.9|93526.5|93605.6|93525.1|93608.1|93528.1|93604.2|93524|21
1645409610000|2022-02-21 02:13:30|93603|93526.5|93611.3|93528.5|93613.6|93533.8|93603|93526|49
1645409620000|2022-02-21 02:13:40|93608.3|93531.5|93609.9|93527.1|93613.3|93532.4|93608.3|93524|25
1645409630000|2022-02-21 02:13:50|93613.1|93526.1|93613.3|93528.1|93617.1|93533|93610.5|93524.6|51
1645409640000|2022-02-21 02:14:00|93613.2|93528|93607.9|93526.8|93615.5|93542.5|93592.5|93519|34
1645409650000|2022-02-21 02:14:10|93608.2|93526.5|93606.8|93522.5|93610.8|93527.5|93604.6|93521.4|30
1645409660000|2022-02-21 02:14:20|93605.6|93523.5|93602.3|93519.7|93605.7|93532.4|93602.3|93519.7|31
1645409670000|2022-02-21 02:14:30|93602.8|93519.6|93607.3|93528.3|93611.1|93528.8|93602.2|93518.3|51
1645409680000|2022-02-21 02:14:40|93609.6|93526.1|93609.3|93524.9|93614.1|93531|93603.7|93521.5|35
1645409690000|2022-02-21 02:14:50|93607.9|93526.5|93610.1|93528.9|93610.4|93529.8|93605.6|93522.6|45
1645409700000|2022-02-21 02:15:00|93608.6|93530.5|93609.8|93539.3|93616.2|93539.3|93607.4|93527.1|43
1645409710000|2022-02-21 02:15:10|93602.6|93552.6|93613.4|93539.8|93614.3|93552.6|93600.4|93530.6|24
1645409720000|2022-02-21 02:15:20|93611.5|93540.2|93614.7|93537.2|93616.5|93541.7|93611.1|93532.2|36
1645409730000|2022-02-21 02:15:30|93614.6|93537.6|93617.1|93544.2|93622.5|93547.7|93614.3|93529.7|27
1645409740000|2022-02-21 02:15:40|93619.6|93543.7|93609.9|93527.6|93619.6|93544.4|93609.1|93527.4|57
1645409750000|2022-02-21 02:15:50|93606.7|93530.3|93611.1|93525.4|93613.7|93534.2|93606.1|93523|35
1645409760000|2022-02-21 02:16:00|93608.4|93525.3|93608.2|93524.5|93611.6|93531.7|93607.5|93521.8|28
1645409770000|2022-02-21 02:16:10|93607.9|93530.4|93609|93538.4|93612|93547.8|93597.8|93530.2|30
1645409780000|2022-02-21 02:16:20|93609.6|93529.4|93612.5|93529.1|93613.4|93530.6|93606.4|93524.9|40
1645409790000|2022-02-21 02:16:30|93611.8|93530|93612.7|93531.5|93614.6|93533.4|93611.1|93527.2|27
1645409800000|2022-02-21 02:16:40|93613.2|93530|93610.9|93532.8|93613.9|93536.2|93609|93528.2|27
1645409810000|2022-02-21 02:16:50|93611.7|93532.6|93610.3|93533.2|93613.8|93536.3|93610.3|93530.6|35
1645409820000|2022-02-21 02:17:00|93614.7|93529.1|93613.8|93533.3|93615.5|93535|93610.6|93529.1|41
1645409830000|2022-02-21 02:17:10|93613.7|93533.4|93617.6|93529.2|93617.6|93540.2|93612.6|93529.2|24
1645409840000|2022-02-21 02:17:20|93617.7|93529.3|93613|93529.4|93617.7|93552.1|93601.8|93526.5|24
1645409850000|2022-02-21 02:17:30|93610.9|93530.7|93610.4|93529.3|93617.8|93534.2|93609.7|93525.6|37
1645409860000|2022-02-21 02:17:40|93608.6|93529.7|93607.7|93529.9|93615.7|93550|93599.3|93529|30
1645409870000|2022-02-21 02:17:50|93607.4|93529.4|93611.1|93528|93611.4|93533.5|93606.3|93526.2|30
1645409880000|2022-02-21 02:18:00|93612.7|93527.3|93609.8|93530.2|93612.7|93534.3|93607.6|93526.9|31
1645409890000|2022-02-21 02:18:10|93610.4|93528.2|93614.2|93530.9|93615|93535.1|93609.3|93526.9|20
1645409900000|2022-02-21 02:18:20|93615.3|93530.7|93611.8|93538.6|93616.1|93539.8|93611.8|93530.3|25
1645409910000|2022-02-21 02:18:30|93615|93536.1|93612.2|93536.3|93619.2|93543.2|93612.2|93532.5|29
1645409920000|2022-02-21 02:18:40|93612.3|93535.2|93616.1|93531.5|93617.6|93536|93611.9|93530.3|31
1645409930000|2022-02-21 02:18:50|93614.6|93532.3|93612.8|93533.7|93614.7|93537.4|93611.9|93532.3|11
1645409940000|2022-02-21 02:19:00|93612.6|93532.9|93617.7|93542.1|93620.8|93542.6|93612.1|93530.9|35
1645409950000|2022-02-21 02:19:10|93615.7|93542.2|93613.2|93542|93619|93542.2|93612.9|93533.8|22
1645409960000|2022-02-21 02:19:20|93618.9|93542.8|93629|93545.4|93633|93547|93617.4|93534.9|47
1645409970000|2022-02-21 02:19:30|93629.3|93544.6|93632.1|93548.9|93632.8|93549.1|93626.5|93543.1|34
1645409980000|2022-02-21 02:19:40|93631.2|93549.5|93627.6|93547|93632|93553.9|93627.6|93545.4|24
1645409990000|2022-02-21 02:19:50|93630|93544.6|93626.6|93548.4|93632|93554.2|93624.4|93544.6|48
1645410000000|2022-02-21 02:20:00|93625.8|93547.6|93621.1|93544.4|93629.5|93552.2|93616.7|93539.1|46
1645410010000|2022-02-21 02:20:10|93616.6|93533.2|93619.8|93537.6|93624.6|93543|93616.6|93533.1|36
1645410020000|2022-02-21 02:20:20|93620.2|93538|93623|93546.2|93626.3|93548.7|93617.6|93536.5|24
1645410030000|2022-02-21 02:20:30|93621.5|93544.2|93609|93526.5|93623.3|93544.2|93608.4|93521|53
1645410040000|2022-02-21 02:20:40|93608.6|93527|93614.2|93532.5|93617.4|93535.5|93608.6|93522.1|64
1645410050000|2022-02-21 02:20:50|93614.4|93531.7|93616|93531.8|93617.3|93535.1|93613|93527.4|38
1645410060000|2022-02-21 02:21:00|93617.1|93532.3|93613.6|93530.7|93617.1|93535.5|93613.2|93524.4|32
1645410070000|2022-02-21 02:21:10|93614.7|93527.5|93612.3|93528.4|93615.4|93539.1|93608|93523.4|28
1645410080000|2022-02-21 02:21:20|93612.2|93532.8|93615.8|93540.5|93621.4|93540.5|93603.8|93527.5|47
1645410090000|2022-02-21 02:21:30|93614.7|93541.4|93614.3|93534.7|93620.2|93541.4|93613.8|93533|24
1645410100000|2022-02-21 02:21:40|93614.4|93534|93618.2|93533.6|93620.6|93537.2|93614.1|93532.8|34
1645410110000|2022-02-21 02:21:50|93616.2|93533.9|93604|93531.2|93618.1|93547.6|93597.3|93526.8|45
1645410120000|2022-02-21 02:22:00|93603.9|93530.9|93607.1|93528.7|93612.4|93530.9|93603.7|93519.3|49
1645410130000|2022-02-21 02:22:10|93607.3|93528.8|93604.9|93527.2|93616.9|93535.1|93604.9|93524.4|53
1645410140000|2022-02-21 02:22:20|93613.7|93521.3|93612.9|93529.6|93613.7|93531.4|93608.4|93521.3|40
1645410150000|2022-02-21 02:22:30|93611.5|93529.3|93608.8|93535.6|93612.9|93535.7|93608.8|93528.4|42
1645410160000|2022-02-21 02:22:40|93609.3|93534.6|93612.5|93530|93615.6|93534.8|93608.9|93528.1|25
1645410170000|2022-02-21 02:22:50|93611.3|93530.8|93612.6|93526.9|93613.5|93530.8|93609.8|93524.1|28
1645410180000|2022-02-21 02:23:00|93612.3|93527.2|93614|93523.4|93614|93530.6|93608.5|93522.8|36
1645410190000|2022-02-21 02:23:10|93612.7|93526|93608.1|93531.6|93615.8|93533.2|93607.5|93522|40
1645410200000|2022-02-21 02:23:20|93607.8|93531.9|93613.5|93530.8|93613.5|93532|93607.8|93529|15
1645410210000|2022-02-21 02:23:30|93613.2|93531|93610.6|93531.8|93613.2|93533.1|93609.1|93529.9|13
1645410220000|2022-02-21 02:23:40|93610.7|93531.9|93613.1|93528.3|93615|93535.7|93604.9|93525.1|28
1645410230000|2022-02-21 02:23:50|93613|93527.8|93609.9|93532.5|93616.1|93534.2|93609.9|93525.9|20
1645410240000|2022-02-21 02:24:00|93611.6|93531.6|93614.2|93533|93616.5|93534.7|93610.2|93527.4|31
1645410250000|2022-02-21 02:24:10|93616.5|93530.5|93615.5|93535.2|93620.5|93537.5|93615.1|93530.5|32
1645410260000|2022-02-21 02:24:20|93622.5|93530|93623.6|93549.2|93629.1|93552.3|93614.5|93529.5|37
1645410270000|2022-02-21 02:24:30|93623.5|93545.9|93626.3|93546.1|93631.1|93547.5|93623.5|93539.6|43
1645410280000|2022-02-21 02:24:40|93626.5|93551|93613.7|93529.9|93627.4|93551|93613.5|93525.9|56
1645410290000|2022-02-21 02:24:50|93615.2|93527.8|93613.8|93538.2|93617.9|93538.9|93613.3|93527.8|40
1645410300000|2022-02-21 02:25:00|93616.4|93534.2|93612.2|93534.9|93616.8|93534.9|93612.2|93530.7|24
1645410310000|2022-02-21 02:25:10|93611.5|93534.5|93613.7|93534.8|93613.7|93537|93610.1|93529.6|25
1645410320000|2022-02-21 02:25:20|93613.5|93532.8|93612.5|93529.4|93613.5|93535.5|93606.3|93529.4|15
1645410330000|2022-02-21 02:25:30|93614.7|93528.3|93611.3|93532.1|93616|93532.6|93611.2|93528.3|30
1645410340000|2022-02-21 02:25:40|93611.2|93533.7|93614.2|93533.3|93615.2|93538.6|93609.4|93533.2|24
1645410350000|2022-02-21 02:25:50|93614.4|93532.1|93612.5|93534.4|93614.4|93535.8|93610.9|93532.1|11
1645410360000|2022-02-21 02:26:00|93617.4|93529.2|93616.4|93531.6|93618|93534.6|93612|93528|33
1645410370000|2022-02-21 02:26:10|93616.2|93531.5|93618|93532.1|93618.4|93533.9|93613|93525.8|23
1645410380000|2022-02-21 02:26:20|93611.2|93535|93620.3|93524.1|93620.8|93535|93609|93524.1|21
1645410390000|2022-02-21 02:26:30|93621.9|93523.6|93615.2|93534.8|93621.9|93541.9|93614.3|93523.6|22
1645410400000|2022-02-21 02:26:40|93614.7|93535.2|93615.7|93530.8|93615.9|93535.2|93612.4|93529.8|16
1645410410000|2022-02-21 02:26:50|93613.2|93529.8|93615.4|93528.4|93619.2|93531.3|93610.8|93526.7|17
1645410420000|2022-02-21 02:27:00|93615.3|93527.3|93618.4|93542|93618.4|93551.4|93601.4|93527.3|15
1645410430000|2022-02-21 02:27:10|93616.5|93540.8|93616.7|93534.6|93626|93540.8|93612.1|93515.7|9
1645410440000|2022-02-21 02:27:20|93612.8|93535.1|93615.7|93527.4|93619.2|93537.2|93612.8|93525.6|16
1645410450000|2022-02-21 02:27:30|93616.1|93526.9|93618.9|93533.5|93618.9|93543.6|93612.4|93526.9|27
1645410460000|2022-02-21 02:27:40|93617.6|93533.9|93616.6|93535.5|93619.6|93537|93613.5|93531|24
1645410470000|2022-02-21 02:27:50|93616.3|93535.2|93618.1|93531.7|93618.1|93538.6|93611.7|93531.7|14
1645410480000|2022-02-21 02:28:00|93618.7|93531.6|93614.1|93538.1|93619.2|93541.4|93614.1|93530|15
1645410490000|2022-02-21 02:28:10|93615.8|93538.6|93618.3|93533.3|93620.1|93545.4|93615.1|93531|12
1645410500000|2022-02-21 02:28:20|93616.8|93543.1|93612.8|93542.1|93616.8|93553.9|93601.4|93539.2|13
1645410510000|2022-02-21 02:28:30|93612.7|93542.3|93614.6|93544.1|93626.8|93544.9|93612.7|93537.2|25
1645410520000|2022-02-21 02:28:40|93618.3|93542.5|93619.7|93536.4|93621.3|93542.5|93615.2|93535.7|18
1645410530000|2022-02-21 02:28:50|93620|93536.8|93622.2|93536.9|93622.2|93540.6|93616.9|93536.8|22
1645410540000|2022-02-21 02:29:00|93624|93535.8|93608.6|93525.7|93624|93553.3|93599.3|93523.5|47
1645410550000|2022-02-21 02:29:10|93607.6|93526.7|93601.6|93528.3|93610|93547.3|93595.1|93522.9|29
1645410560000|2022-02-21 02:29:20|93602.4|93528.1|93611|93525.9|93611.6|93528.9|93602.4|93525|37
1645410570000|2022-02-21 02:29:30|93608.3|93526.9|93609.9|93527.5|93612.3|93527.8|93608.3|93523.5|29
1645410580000|2022-02-21 02:29:40|93609|93528.1|93608.4|93527|93610.2|93528.1|93607|93525.2|19
1645410590000|2022-02-21 02:29:50|93608.7|93527.4|93608.9|93529.9|93611|93533.9|93606.1|93527.4|21
1645410600000|2022-02-21 02:30:00|93610.4|93528.2|93618.9|93535.8|93620.1|93541.2|93609.1|93527.2|50
1645410610000|2022-02-21 02:30:10|93618.2|93535.6|93614.2|93538.2|93620.3|93540.8|93613.6|93534.2|18
1645410620000|2022-02-21 02:30:20|93613.6|93538.7|93618|93536.5|93620|93541.4|93613.6|93533.3|19
1645410630000|2022-02-21 02:30:30|93617.8|93536.7|93609.3|93538.4|93617.8|93541.2|93608.4|93531.4|41
1645410640000|2022-02-21 02:30:40|93602.6|93552.6|93610.4|93533|93617.6|93552.6|93595|93522.8|37
1645410650000|2022-02-21 02:30:50|93609.2|93526.2|93609|93533.8|93610.3|93542.7|93592.7|93517.5|30
1645410660000|2022-02-21 02:31:00|93608.9|93532.9|93609.7|93531.5|93612.7|93533.5|93606.8|93528.9|29
1645410670000|2022-02-21 02:31:10|93608.3|93532.8|93607|93531.5|93612.6|93534.4|93607|93524.6|30
1645410680000|2022-02-21 02:31:20|93611.2|93530.5|93622.2|93524.1|93622.2|93538.1|93609.5|93524.1|42
1645410690000|2022-02-21 02:31:30|93618.5|93525.6|93617.3|93531.8|93621.2|93538.9|93614.2|93525.6|39
1645410700000|2022-02-21 02:31:40|93616|93534.1|93620|93532.2|93620|93536.8|93613.9|93532.2|17
1645410710000|2022-02-21 02:31:50|93618.4|93533.7|93619.2|93535.1|93621.3|93539.5|93616.9|93529.9|28
1645410720000|2022-02-21 02:32:00|93619.4|93535|93612.3|93536.2|93619.4|93540.6|93612.3|93533.8|20
1645410730000|2022-02-21 02:32:10|93615.3|93536.3|93613.5|93537.3|93621.8|93537.3|93612|93530.8|20
1645410740000|2022-02-21 02:32:20|93619|93537|93615.2|93536.9|93621.1|93539.3|93615.2|93529.9|30
1645410750000|2022-02-21 02:32:30|93614.8|93536.7|93618.1|93532.8|93621.3|93542|93611.9|93532|37
1645410760000|2022-02-21 02:32:40|93615.4|93533|93618.7|93538.2|93619|93540.1|93613.7|93533|18
1645410770000|2022-02-21 02:32:50|93618.6|93537.7|93622.9|93540.3|93624.1|93543.4|93617.8|93535.5|35
1645410780000|2022-02-21 02:33:00|93623.7|93540.1|93622.7|93539.2|93626.1|93544.1|93621|93539.2|39
1645410790000|2022-02-21 02:33:10|93622.6|93539.1|93618.7|93542.2|93623.2|93547.5|93618.1|93537.2|31
1645410800000|2022-02-21 02:33:20|93618.9|93541|93608.3|93558.3|93621.4|93558.3|93608.3|93537.5|27
1645410810000|2022-02-21 02:33:30|93608.2|93558.2|93600.8|93550.8|93618|93559.1|93600.8|93534.1|36
1645410820000|2022-02-21 02:33:40|93600.5|93550.5|93606.2|93522.1|93614.1|93550.5|93600.5|93522.1|41
1645410830000|2022-02-21 02:33:50|93607|93521.9|93600.7|93523.4|93608.5|93530.9|93596.6|93506.9|51
1645410840000|2022-02-21 02:34:00|93601|93522.8|93600.9|93524.4|93606.2|93526.2|93595.2|93516.2|50
1645410850000|2022-02-21 02:34:10|93599.1|93526.1|93596.8|93518.3|93608.4|93527.2|93596.8|93511.5|42
1645410860000|2022-02-21 02:34:20|93599.6|93515.9|93595.9|93514.4|93607|93518|93595|93509.9|34
1645410870000|2022-02-21 02:34:30|93592.7|93516.2|93593.6|93508.2|93595.2|93516.4|93590.7|93506.9|35
1645410880000|2022-02-21 02:34:40|93594.6|93508|93593.5|93511.6|93595.4|93517.8|93591.9|93507|43
1645410890000|2022-02-21 02:34:50|93593.6|93512|93598.8|93514.8|93599.7|93519.5|93592.6|93510.1|42
1645410900000|2022-02-21 02:35:00|93600.8|93512.9|93593.9|93505.6|93603.2|93526.6|93576.6|93503.4|51
1645410910000|2022-02-21 02:35:10|93594.8|93506.1|93593|93518|93597.6|93523.3|93591|93505.7|31
1645410920000|2022-02-21 02:35:20|93592.7|93515.9|93578.2|93528.2|93593.9|93528.2|93578.2|93501.4|38
1645410930000|2022-02-21 02:35:30|93588.1|93501.2|93589.6|93515|93591.6|93516.4|93586.5|93501.2|32
1645410940000|2022-02-21 02:35:40|93590.1|93515.1|93588.2|93506.6|93590.1|93515.6|93586|93506.2|26
1645410950000|2022-02-21 02:35:50|93590|93504.3|93593.4|93513.4|93596.9|93525.7|93575.7|93503.6|31
1645410960000|2022-02-21 02:36:00|93594.4|93513.7|93595.2|93509.6|93596.5|93514.3|93590.6|93501.8|24
1645410970000|2022-02-21 02:36:10|93590.5|93511.9|93592.4|93510.3|93593.5|93517.5|93589.3|93508.6|15
1645410980000|2022-02-21 02:36:20|93591.2|93511.5|93590.6|93504.3|93597.6|93511.5|93588.2|93501.2|30
1645410990000|2022-02-21 02:36:30|93589.2|93504.9|93597.5|93518.2|93605.1|93525.4|93589.2|93504.7|37
1645411000000|2022-02-21 02:36:40|93596.7|93520.2|93597.5|93521.4|93603|93537|93586.2|93512|52
1645411010000|2022-02-21 02:36:50|93597.4|93521.3|93599.7|93517|93599.9|93526.6|93596.9|93514.3|34
1645411020000|2022-02-21 02:37:00|93598.9|93517.4|93601.3|93516.4|93601.7|93524.9|93595.7|93514.5|22
1645411030000|2022-02-21 02:37:10|93602.9|93514.8|93599.3|93513.7|93603.4|93523.7|93593.5|93512.5|34
1645411040000|2022-02-21 02:37:20|93599.4|93513.8|93599.7|93511.6|93601.6|93515.8|93596.7|93507.8|32
1645411050000|2022-02-21 02:37:30|93599.6|93512.1|93606|93526.3|93612.8|93529.3|93598.9|93510.9|42
1645411060000|2022-02-21 02:37:40|93614.6|93516.5|93609.8|93526.3|93614.6|93532.8|93603.4|93516.5|31
1645411070000|2022-02-21 02:37:50|93614.9|93528.1|93608.9|93533.2|93615.5|93535.9|93608|93525.3|30
1645411080000|2022-02-21 02:38:00|93612.4|93529.4|93617.9|93534.1|93621|93540.7|93610.3|93527|51
1645411090000|2022-02-21 02:38:10|93617.6|93536|93616.3|93524.8|93620.6|93539.8|93606.1|93523.9|40
1645411100000|2022-02-21 02:38:20|93615.1|93526.3|93598.1|93548.1|93616.4|93549.7|93596.9|93526.3|37
1645411110000|2022-02-21 02:38:30|93597.9|93547.9|93601.4|93551.4|93604.6|93554.6|93596|93546|34
1645411120000|2022-02-21 02:38:40|93602|93552|93604.2|93554.2|93604.2|93554.2|93601.1|93551.1|13
1645411130000|2022-02-21 02:38:50|93603.8|93553.8|93600.8|93550.8|93604.1|93554.1|93599|93549|41
1645411140000|2022-02-21 02:39:00|93600.3|93550.3|93601.6|93551.6|93602.4|93552.4|93599.8|93549.8|37
1645411150000|2022-02-21 02:39:10|93603.1|93553.1|93593.1|93543.1|93603.1|93553.1|93593.1|93543.1|49
1645411160000|2022-02-21 02:39:20|93593.3|93543.3|93593.2|93543.2|93596.1|93546.1|93593|93543|31
1645411170000|2022-02-21 02:39:30|93593.3|93543.3|93593.6|93543.6|93595.6|93545.6|93593|93543|28
1645411180000|2022-02-21 02:39:40|93594|93544|93594.6|93544.6|93595.5|93545.5|93592.1|93542.1|19
1645411190000|2022-02-21 02:39:50|93595.1|93545.1|93598.1|93548.1|93598.1|93548.1|93594|93544|27
1645411200000|2022-02-21 02:40:00|93598.6|93548.6|93597.1|93547.1|93599.1|93549.1|93596.5|93546.5|29
1645411210000|2022-02-21 02:40:10|93597|93547|93600.1|93550.1|93601.1|93551.1|93596.7|93546.7|34
1645411220000|2022-02-21 02:40:20|93600.4|93550.4|93600.9|93550.9|93602.6|93552.6|93599.9|93549.9|27
1645411230000|2022-02-21 02:40:30|93601|93551|93602|93552|93603.8|93553.8|93600.8|93550.8|34
1645411240000|2022-02-21 02:40:40|93602.6|93552.6|93601.1|93551.1|93602.7|93552.7|93600.7|93550.7|18
1645411250000|2022-02-21 02:40:50|93600.4|93550.4|93602.2|93552.2|93605.2|93555.2|93599.4|93549.4|28
1645411260000|2022-02-21 02:41:00|93602.4|93552.4|93598.5|93548.5|93602.4|93552.4|93598|93548|31
1645411270000|2022-02-21 02:41:10|93598.4|93548.4|93597.9|93547.9|93601.8|93551.8|93597.1|93547.1|44
1645411280000|2022-02-21 02:41:20|93597.2|93547.2|93596.9|93546.9|93597.8|93547.8|93596.6|93546.6|17
1645411290000|2022-02-21 02:41:30|93597.1|93547.1|93595|93545|93601.4|93551.4|93592|93542|25
1645411300000|2022-02-21 02:41:40|93597.9|93547.9|93594.3|93544.3|93599.3|93549.3|93592.6|93542.6|32
1645411310000|2022-02-21 02:41:50|93594.2|93544.2|93593.5|93543.5|93594.2|93544.2|93593.1|93543.1|19
1645411320000|2022-02-21 02:42:00|93593.6|93543.6|93595.7|93545.7|93595.9|93545.9|93593.6|93543.6|21
1645411330000|2022-02-21 02:42:10|93598.2|93548.2|93591.5|93541.5|93598.2|93548.2|93591.3|93541.3|31
1645411340000|2022-02-21 02:42:20|93589.7|93539.7|93587.4|93537.4|93592|93542|93587.4|93537.4|27
1645411350000|2022-02-21 02:42:30|93598.1|93527.9|93586.7|93536.7|93598.2|93538.5|93586.7|93527.9|19
1645411360000|2022-02-21 02:42:40|93586.9|93536.9|93587.9|93537.9|93588.5|93538.5|93586.9|93536.9|19
1645411370000|2022-02-21 02:42:50|93587.6|93537.6|93590.8|93540.8|93590.8|93540.8|93587.2|93537.2|36
1645411380000|2022-02-21 02:43:00|93589.1|93539.1|93589.9|93539.9|93590.6|93540.6|93589|93539|18
1645411390000|2022-02-21 02:43:10|93589.7|93539.7|93590|93540|93590.7|93540.7|93589.3|93539.3|32
1645411400000|2022-02-21 02:43:20|93593.2|93543.2|93593.3|93543.3|93601.9|93545.5|93591.2|93531.1|25
1645411410000|2022-02-21 02:43:30|93593.2|93543.2|93598.7|93548.7|93610.1|93549.4|93591.9|93535.8|29
1645411420000|2022-02-21 02:43:40|93598.6|93548.6|93600.4|93550.4|93601.2|93551.2|93598.6|93548.6|23
1645411430000|2022-02-21 02:43:50|93602.1|93552.1|93600.2|93550.2|93602.1|93552.1|93600.2|93550.2|14
1645411440000|2022-02-21 02:44:00|93600.3|93550.3|93597.7|93547.7|93600.5|93550.5|93596.6|93546.6|38
1645411450000|2022-02-21 02:44:10|93597.1|93547.1|93597.4|93547.4|93608.5|93549.1|93596.3|93536.3|19
1645411460000|2022-02-21 02:44:20|93597.2|93547.2|93592.7|93542.7|93604.1|93547.5|93592.7|93534.1|25
1645411470000|2022-02-21 02:44:30|93592.5|93542.5|93591.4|93541.4|93605.8|93542.5|93591.2|93520.7|17
1645411480000|2022-02-21 02:44:40|93601.4|93530|93591.4|93541.4|93601.4|93541.4|93590.2|93529.8|39
1645411490000|2022-02-21 02:44:50|93591.1|93541.1|93592.8|93542.8|93593.7|93543.7|93589.9|93539.9|33
1645411500000|2022-02-21 02:45:00|93592.3|93542.3|93597.4|93547.4|93599.1|93549.1|93592.3|93542.3|31
1645411510000|2022-02-21 02:45:10|93597.3|93547.3|93596|93546|93598.2|93548.2|93596|93546|33
1645411520000|2022-02-21 02:45:20|93596.3|93546.3|93597.4|93547.4|93598.8|93548.8|93596.1|93546.1|37
1645411530000|2022-02-21 02:45:30|93597.6|93547.6|93595.3|93545.3|93599.4|93549.4|93595.3|93545.3|22
1645411540000|2022-02-21 02:45:40|93595.1|93545.1|93596.2|93546.2|93605.6|93546.2|93594.8|93535.3|20
1645411550000|2022-02-21 02:45:50|93595.6|93545.6|93594.4|93544.4|93597.1|93547.1|93592.3|93542.3|34
1645411560000|2022-02-21 02:46:00|93594.5|93544.5|93596.6|93546.6|93597.5|93547.5|93594.3|93544.3|28
1645411570000|2022-02-21 02:46:10|93596.5|93546.5|93596.3|93546.3|93597.6|93547.6|93596.3|93546.3|30
1645411580000|2022-02-21 02:46:20|93596.8|93546.8|93596.5|93546.5|93598.3|93548.3|93595.3|93545.3|33
1645411590000|2022-02-21 02:46:30|93596.4|93546.4|93596.4|93546.4|93597.1|93547.1|93595.8|93545.8|28
1645411600000|2022-02-21 02:46:40|93596.2|93546.2|93597.5|93547.5|93598|93548|93594.8|93544.8|30
1645411610000|2022-02-21 02:46:50|93597.4|93547.4|93596|93546|93598.1|93548.1|93595.8|93545.8|30
1645411620000|2022-02-21 02:47:00|93596.6|93546.6|93598.1|93548.1|93598.9|93548.9|93596.5|93546.5|30
1645411630000|2022-02-21 02:47:10|93598.3|93548.3|93598.6|93548.6|93598.6|93548.6|93595.5|93545.5|37
1645411640000|2022-02-21 02:47:20|93597.9|93547.9|93597|93547|93598|93548|93596.7|93546.7|27
1645411650000|2022-02-21 02:47:30|93597.5|93547.5|93596.9|93546.9|93598|93548|93595.6|93545.6|24
1645411660000|2022-02-21 02:47:40|93596.2|93546.2|93593.2|93543.2|93596.6|93546.6|93591.3|93541.3|30
1645411670000|2022-02-21 02:47:50|93593.9|93543.9|93592.3|93542.3|93596.2|93546.2|93591.4|93541.4|32
1645411680000|2022-02-21 02:48:00|93592.4|93542.4|93593.1|93543.1|93594|93544|93592.4|93542.4|21
1645411690000|2022-02-21 02:48:10|93593.3|93543.3|93584.6|93534.6|93598.5|93543.3|93584|93521.6|39
1645411700000|2022-02-21 02:48:20|93583.6|93533.6|93583.3|93533.3|93593.6|93543.6|93583.1|93533.1|51
1645411710000|2022-02-21 02:48:30|93582.7|93532.7|93578.6|93528.6|93592|93532.7|93578.2|93517.2|39
1645411720000|2022-02-21 02:48:40|93579.4|93529.4|93578.2|93528.2|93587.3|93529.5|93575.4|93513.8|43
1645411730000|2022-02-21 02:48:50|93577.9|93527.9|93581.2|93531.2|93581.2|93531.2|93576.4|93526.4|34
1645411740000|2022-02-21 02:49:00|93581.1|93531.1|93580.4|93530.4|93592|93531.7|93578.8|93518.7|32
1645411750000|2022-02-21 02:49:10|93580|93530|93580.1|93530.1|93590.4|93531.2|93578.7|93520|15
1645411760000|2022-02-21 02:49:20|93590.6|93520.3|93584.6|93534.6|93590.6|93536.8|93580.1|93520.3|31
1645411770000|2022-02-21 02:49:30|93584.5|93534.5|93576.9|93526.9|93590.7|93535.1|93574.8|93512.1|30
1645411780000|2022-02-21 02:49:40|93576.8|93526.8|93578.7|93528.7|93580.9|93530.9|93576.3|93526.3|22
1645411790000|2022-02-21 02:49:50|93578.9|93528.9|93574.8|93524.8|93585.1|93530.6|93574.5|93513.1|29
1645411800000|2022-02-21 02:50:00|93574.5|93524.5|93581.8|93531.8|93589.7|93532.4|93574.5|93517.4|40
1645411810000|2022-02-21 02:50:10|93581.9|93531.9|93582.4|93532.4|93584|93534|93579|93529|29
1645411820000|2022-02-21 02:50:20|93580.9|93530.9|93579.7|93529.7|93582.3|93532.3|93578.2|93528.2|43
1645411830000|2022-02-21 02:50:30|93581.9|93531.9|93583.5|93512.3|93587.1|93532|93572.5|93512.2|48
1645411840000|2022-02-21 02:50:40|93583.1|93507|93589|93516.8|93589|93527.3|93576.5|93506.4|73
1645411850000|2022-02-21 02:50:50|93589.6|93516.5|93588.2|93516|93590|93528.2|93573.1|93511.2|55
1645411860000|2022-02-21 02:51:00|93586.4|93515|93585.1|93512.3|93591|93528.1|93576.9|93508.5|72
1645411870000|2022-02-21 02:51:10|93585.2|93513|93580|93530|93593.3|93530.9|93577.9|93508.4|59
1645411880000|2022-02-21 02:51:20|93580.1|93530.1|93590.5|93517.4|93591.6|93530.1|93576|93516.3|47
1645411890000|2022-02-21 02:51:30|93590.3|93517.5|93578.2|93528.2|93590.9|93528.2|93577.5|93515.5|45
1645411900000|2022-02-21 02:51:40|93578.1|93528.1|93581.8|93531.8|93598|93533.9|93576|93508.3|45
1645411910000|2022-02-21 02:51:50|93581.7|93531.7|93591|93519.3|93591.2|93532.2|93577.2|93516.2|64
1645411920000|2022-02-21 02:52:00|93590.3|93518.9|93586.7|93516.5|93592.6|93530.4|93579|93514.6|64
1645411930000|2022-02-21 02:52:10|93587.6|93516.2|93578.2|93528.2|93588.8|93528.2|93576.5|93515.1|50
1645411940000|2022-02-21 02:52:20|93578|93528|93576|93526|93579.6|93529.6|93574|93524|42
1645411950000|2022-02-21 02:52:30|93576.4|93526.4|93573.2|93523.2|93576.4|93526.4|93572.8|93522.8|28
1645411960000|2022-02-21 02:52:40|93573.1|93523.1|93575.6|93525.6|93576.7|93526.7|93571.4|93521.4|22
1645411970000|2022-02-21 02:52:50|93576.5|93526.5|93573.5|93523.5|93576.7|93526.7|93572.4|93522.4|36
1645411980000|2022-02-21 02:53:00|93573.6|93523.6|93575.9|93525.9|93576.3|93526.3|93573.1|93523.1|33
1645411990000|2022-02-21 02:53:10|93575.4|93525.4|93577.1|93527.1|93587.9|93528.4|93575.2|93516.7|30
1645412000000|2022-02-21 02:53:20|93587.1|93517|93578.6|93528.6|93587.4|93529|93576.5|93516.6|15
1645412010000|2022-02-21 02:53:30|93578.1|93528.1|93581.3|93531.3|93591.4|93532.3|93577.6|93521|28
1645412020000|2022-02-21 02:53:40|93581.5|93531.5|93579.2|93529.2|93582.3|93532.3|93578.6|93528.6|24
1645412030000|2022-02-21 02:53:50|93579.1|93529.1|93579.3|93529.3|93591|93531.1|93577.3|93520.1|36
1645412040000|2022-02-21 02:54:00|93579.4|93529.4|93583.1|93533.1|93593.1|93533.7|93579.3|93520.4|45
1645412050000|2022-02-21 02:54:10|93584|93534|93586|93536|93597.2|93536.2|93584|93522.9|22
1645412060000|2022-02-21 02:54:20|93585.1|93535.1|93586|93536|93595.5|93537.7|93585|93524.7|30
1645412070000|2022-02-21 02:54:30|93586.5|93536.5|93584.8|93534.8|93586.5|93536.5|93583.8|93533.8|31
1645412080000|2022-02-21 02:54:40|93583.1|93533.1|93585.6|93535.6|93588.8|93538.8|93582|93532|20
1645412090000|2022-02-21 02:54:50|93585.7|93535.7|93579.9|93529.9|93593.4|93535.7|93578.1|93520.6|31
1645412100000|2022-02-21 02:55:00|93579.4|93529.4|93582.3|93532.3|93582.3|93532.3|93579.4|93529.4|30
1645412110000|2022-02-21 02:55:10|93582.4|93532.4|93580.9|93530.9|93582.8|93532.8|93580.5|93530.5|31
1645412120000|2022-02-21 02:55:20|93580.7|93530.7|93583|93533|93584.8|93534.8|93579.8|93529.8|33
1645412130000|2022-02-21 02:55:30|93582.8|93532.8|93582.1|93532.1|93583.3|93533.3|93581.7|93531.7|35
1645412140000|2022-02-21 02:55:40|93581.9|93531.9|93584.6|93534.6|93585.6|93535.6|93581|93531|25
1645412150000|2022-02-21 02:55:50|93584.4|93534.4|93586.4|93536.4|93597.2|93538.7|93584.4|93524.5|35
1645412160000|2022-02-21 02:56:00|93586.2|93536.2|93586.4|93536.4|93588.3|93538.3|93586.1|93536.1|28
1645412170000|2022-02-21 02:56:10|93585.8|93535.8|93586.6|93536.6|93586.6|93536.6|93584.1|93534.1|26
1645412180000|2022-02-21 02:56:20|93586.7|93536.7|93583.5|93533.5|93588.6|93538.6|93583.5|93533.5|43
1645412190000|2022-02-21 02:56:30|93583|93533|93573.2|93523.2|93585.4|93535.4|93571.8|93521.8|43
1645412200000|2022-02-21 02:56:40|93573|93523|93575|93525|93575.5|93525.5|93570.1|93520.1|26
1645412210000|2022-02-21 02:56:50|93575.1|93525.1|93577.7|93527.7|93578|93528|93574.9|93524.9|31
1645412220000|2022-02-21 02:57:00|93577.6|93527.6|93585.4|93514.6|93585.4|93527.6|93574.7|93514.6|32
1645412230000|2022-02-21 02:57:10|93575|93525|93574.8|93524.8|93585.5|93525.4|93574.7|93515.1|16
1645412240000|2022-02-21 02:57:20|93574.6|93524.6|93576.8|93526.8|93579.3|93529.3|93574.6|93524.6|35
1645412250000|2022-02-21 02:57:30|93576.3|93526.3|93580.4|93530.4|93587.2|93531.7|93576.1|93514.5|28
1645412260000|2022-02-21 02:57:40|93580.3|93530.3|93580.4|93530.4|93581.8|93531.8|93580|93530|25
1645412270000|2022-02-21 02:57:50|93580.3|93530.3|93574.4|93524.4|93581.2|93531.2|93574.4|93524.4|25
1645412280000|2022-02-21 02:58:00|93573.9|93523.9|93579.1|93507.1|93579.1|93523.9|93567.7|93507.1|37
1645412290000|2022-02-21 02:58:10|93568.6|93518.6|93571.5|93521.5|93580.4|93522.9|93567.2|93508.8|54
1645412300000|2022-02-21 02:58:20|93571.7|93521.7|93571.6|93521.6|93571.8|93521.8|93570.1|93520.1|52
1645412310000|2022-02-21 02:58:30|93571.9|93521.9|93572|93522|93579.9|93522.4|93570.4|93509.6|20
1645412320000|2022-02-21 02:58:40|93572.8|93522.8|93573|93523|93574|93524|93572.8|93522.8|28
1645412330000|2022-02-21 02:58:50|93573.1|93523.1|93573.1|93523.1|93575.4|93525.4|93572.9|93522.9|24
1645412340000|2022-02-21 02:59:00|93574.5|93524.5|93568.3|93518.3|93581.6|93524.5|93567.5|93505.1|27
1645412350000|2022-02-21 02:59:10|93568.7|93518.7|93563.7|93513.7|93569|93519|93563.4|93513.4|27
1645412360000|2022-02-21 02:59:20|93563.3|93513.3|93569|93519|93569.6|93519.6|93562.8|93512.8|42
1645412370000|2022-02-21 02:59:30|93568.8|93518.8|93571.2|93521.2|93571.7|93521.7|93568.8|93518.8|20
1645412380000|2022-02-21 02:59:40|93571.3|93521.3|93572.3|93522.3|93573.8|93523.8|93570.2|93520.2|22
1645412390000|2022-02-21 02:59:50|93571.3|93521.3|93571.7|93521.7|93580.7|93523.2|93568.4|93508.2|60
1645412400000|2022-02-21 03:00:00|93572|93522|93572.3|93522.3|93581.1|93523|93568.1|93511.1|59
1645412410000|2022-02-21 03:00:10|93571.8|93521.8|93572.2|93522.2|93572.7|93522.7|93571.3|93521.3|21
1645412420000|2022-02-21 03:00:20|93572.6|93522.6|93569|93519|93572.9|93522.9|93568.5|93518.5|35
1645412430000|2022-02-21 03:00:30|93569.1|93519.1|93565.1|93515.1|93570|93520|93562|93512|50
1645412440000|2022-02-21 03:00:40|93564.8|93514.8|93565.1|93515.1|93566|93516|93564.2|93514.2|31
1645412450000|2022-02-21 03:00:50|93565.2|93515.2|93565.7|93515.7|93566.6|93516.6|93564.7|93514.7|31
1645412460000|2022-02-21 03:01:00|93565.2|93515.2|93566.1|93516.1|93569.4|93519.4|93565.2|93515.2|33
1645412470000|2022-02-21 03:01:10|93566.2|93516.2|93566.6|93516.6|93566.6|93516.6|93565.2|93515.2|12
1645412480000|2022-02-21 03:01:20|93566.2|93516.2|93562.9|93512.9|93576.3|93517.6|93562.1|93505.3|23
1645412490000|2022-02-21 03:01:30|93561.8|93511.8|93565.1|93515.1|93565.1|93515.1|93561.8|93511.8|15
1645412500000|2022-02-21 03:01:40|93565|93515|93560.9|93510.9|93565|93515|93560.1|93510.1|25
1645412510000|2022-02-21 03:01:50|93561.2|93511.2|93561.5|93511.5|93562.3|93512.3|93560.6|93510.6|17
1645412520000|2022-02-21 03:02:00|93560.5|93510.5|93560.8|93510.8|93561.6|93511.6|93560.2|93510.2|21
1645412530000|2022-02-21 03:02:10|93564.3|93514.3|93562.6|93512.6|93564.3|93514.3|93559.3|93509.3|23
1645412540000|2022-02-21 03:02:20|93562|93512|93562.4|93512.4|93563.7|93513.7|93561.1|93511.1|13
1645412550000|2022-02-21 03:02:30|93562.5|93512.5|93554.1|93504.1|93562.5|93512.5|93554.1|93504.1|38
1645412560000|2022-02-21 03:02:40|93554.3|93504.3|93552.3|93502.3|93554.3|93504.3|93552.2|93502.2|23
1645412570000|2022-02-21 03:02:50|93552.6|93502.6|93554.9|93504.9|93554.9|93504.9|93552.6|93502.6|17
1645412580000|2022-02-21 03:03:00|93554.8|93504.8|93553.3|93503.3|93554.8|93504.8|93553|93503|29
1645412590000|2022-02-21 03:03:10|93553.6|93503.6|93554.1|93504.1|93554.5|93504.5|93553.3|93503.3|20
1645412600000|2022-02-21 03:03:20|93556.5|93506.5|93553.5|93503.5|93556.7|93506.7|93552.8|93502.8|26
1645412610000|2022-02-21 03:03:30|93553.6|93503.6|93549|93499|93553.6|93503.6|93549|93499|31
1645412620000|2022-02-21 03:03:40|93546.6|93496.6|93541.5|93491.5|93546.9|93496.9|93541.1|93491.1|51
1645412630000|2022-02-21 03:03:50|93541.6|93491.6|93541.7|93491.7|93542.7|93492.7|93540.8|93490.8|29
1645412640000|2022-02-21 03:04:00|93541.8|93491.8|93541.7|93491.7|93542.9|93492.9|93541.1|93491.1|33
1645412650000|2022-02-21 03:04:10|93541.6|93491.6|93541|93491|93543.4|93493.4|93541|93491|34
1645412660000|2022-02-21 03:04:20|93540.7|93490.7|93543.2|93493.2|93543.2|93493.2|93540.6|93490.6|26
1645412670000|2022-02-21 03:04:30|93543.1|93493.1|93540.8|93490.8|93543.1|93493.1|93540.2|93490.2|26
1645412680000|2022-02-21 03:04:40|93540.6|93490.6|93540.1|93490.1|93541|93491|93538.9|93488.9|24
1645412690000|2022-02-21 03:04:50|93539.4|93489.4|93537.3|93487.3|93542.6|93492.6|93536.5|93486.5|30
1645412700000|2022-02-21 03:05:00|93536.9|93486.9|93538.2|93488.2|93539.6|93489.6|93535.8|93485.8|47
1645412710000|2022-02-21 03:05:10|93538.1|93488.1|93537.5|93487.5|93539|93489|93536.4|93486.4|43
1645412720000|2022-02-21 03:05:20|93537.4|93487.4|93536.8|93486.8|93538.4|93488.4|93536.7|93486.7|35
1645412730000|2022-02-21 03:05:30|93536.4|93486.4|93545.7|93495.7|93547|93497|93535.8|93485.8|42
1645412740000|2022-02-21 03:05:40|93544.4|93494.4|93540.9|93490.9|93544.4|93494.4|93539.8|93489.8|40
1645412750000|2022-02-21 03:05:50|93541.1|93491.1|93541.1|93491.1|93541.9|93491.9|93539.8|93489.8|40
1645412760000|2022-02-21 03:06:00|93541|93491|93541.3|93491.3|93541.7|93491.7|93540|93490|32
1645412770000|2022-02-21 03:06:10|93541.6|93491.6|93543.3|93493.3|93544.8|93494.8|93539.7|93489.7|27
1645412780000|2022-02-21 03:06:20|93539.7|93489.7|93540.7|93490.7|93541.9|93491.9|93538.7|93488.7|36
1645412790000|2022-02-21 03:06:30|93540.8|93490.8|93540.9|93490.9|93545.4|93495.4|93539.2|93489.2|22
1645412800000|2022-02-21 03:06:40|93540.6|93490.6|93541.5|93491.5|93541.7|93491.7|93540.4|93490.4|19
1645412810000|2022-02-21 03:06:50|93541.7|93491.7|93539.8|93489.8|93541.9|93491.9|93539.7|93489.7|14
1645412820000|2022-02-21 03:07:00|93539.5|93489.5|93544.4|93494.4|93544.4|93494.4|93539.5|93489.5|17
1645412830000|2022-02-21 03:07:10|93543.9|93493.9|93544.7|93494.7|93547|93497|93542.6|93492.6|30
1645412840000|2022-02-21 03:07:20|93544.6|93494.6|93543.3|93493.3|93545.8|93495.8|93542.9|93492.9|28
1645412850000|2022-02-21 03:07:30|93543|93493|93543.4|93493.4|93544|93494|93541|93491|20
1645412860000|2022-02-21 03:07:40|93543.9|93493.9|93539.5|93489.5|93544.1|93494.1|93535.5|93485.5|45
1645412870000|2022-02-21 03:07:50|93539.7|93489.7|93534.5|93484.5|93539.7|93489.7|93534.4|93484.4|23
1645412880000|2022-02-21 03:08:00|93533|93483|93535.6|93485.6|93536.2|93486.2|93533|93483|34
1645412890000|2022-02-21 03:08:10|93535.4|93485.4|93540.4|93490.4|93540.8|93490.8|93535.4|93485.4|34
1645412900000|2022-02-21 03:08:20|93540.7|93490.7|93538.9|93488.9|93540.7|93490.7|93538.2|93488.2|13
1645412910000|2022-02-21 03:08:30|93538.3|93488.3|93539.3|93489.3|93540.4|93490.4|93538.3|93488.3|30
1645412920000|2022-02-21 03:08:40|93539.6|93489.6|93542.5|93492.5|93542.8|93492.8|93539.2|93489.2|15
1645412930000|2022-02-21 03:08:50|93542.2|93492.2|93540.8|93490.8|93542.2|93492.2|93540.6|93490.6|19
1645412940000|2022-02-21 03:09:00|93540.6|93490.6|93543.1|93493.1|93544.5|93494.5|93539|93489|34
1645412950000|2022-02-21 03:09:10|93543|93493|93546.8|93496.8|93547.6|93497.6|93543|93493|24
1645412960000|2022-02-21 03:09:20|93547|93497|93545.9|93495.9|93548.1|93498.1|93545.5|93495.5|25
1645412970000|2022-02-21 03:09:30|93546.1|93496.1|93547.9|93497.9|93547.9|93497.9|93544.7|93494.7|30
1645412980000|2022-02-21 03:09:40|93547.6|93497.6|93548.2|93498.2|93548.2|93498.2|93547.5|93497.5|10
1645412990000|2022-02-21 03:09:50|93546.9|93496.9|93547.4|93497.4|93549.4|93499.4|93546.6|93496.6|22
1645413000000|2022-02-21 03:10:00|93547.8|93497.8|93545.7|93495.7|93549.1|93499.1|93544.6|93494.6|32
1645413010000|2022-02-21 03:10:10|93545.6|93495.6|93548.7|93498.7|93550.5|93500.5|93545.6|93495.6|33
1645413020000|2022-02-21 03:10:20|93548.2|93498.2|93547.9|93497.9|93550.9|93500.9|93546.3|93496.3|26
1645413030000|2022-02-21 03:10:30|93547.7|93497.7|93547.4|93497.4|93548.4|93498.4|93547.4|93497.4|12
1645413040000|2022-02-21 03:10:40|93547.8|93497.8|93547.4|93497.4|93548.4|93498.4|93546.6|93496.6|27
1645413050000|2022-02-21 03:10:50|93547.5|93497.5|93549.9|93499.9|93550.2|93500.2|93547.5|93497.5|15
1645413060000|2022-02-21 03:11:00|93549.8|93499.8|93548|93498|93550.1|93500.1|93547.9|93497.9|29
1645413070000|2022-02-21 03:11:10|93548.4|93498.4|93545.5|93495.5|93548.6|93498.6|93543.9|93493.9|24
1645413080000|2022-02-21 03:11:20|93545|93495|93543.7|93493.7|93546.6|93496.6|93542.8|93492.8|27
1645413090000|2022-02-21 03:11:30|93543.5|93493.5|93543.5|93493.5|93544.7|93494.7|93543|93493|26
1645413100000|2022-02-21 03:11:40|93543.4|93493.4|93547.6|93497.6|93547.7|93497.7|93543.4|93493.4|27
1645413110000|2022-02-21 03:11:50|93548|93498|93547.7|93497.7|93548|93498|93545.7|93495.7|25
1645413120000|2022-02-21 03:12:00|93548.5|93498.5|93549.9|93499.9|93549.9|93499.9|93547.1|93497.1|11
1645413130000|2022-02-21 03:12:10|93549.7|93499.7|93545.9|93495.9|93549.7|93499.7|93545.2|93495.2|32
1645413140000|2022-02-21 03:12:20|93545.8|93495.8|93549.4|93499.4|93549.4|93499.4|93545.4|93495.4|31
1645413150000|2022-02-21 03:12:30|93549.5|93499.5|93546.4|93496.4|93549.5|93499.5|93545.8|93495.8|25
1645413160000|2022-02-21 03:12:40|93546.5|93496.5|93548.1|93498.1|93548.1|93498.1|93545.7|93495.7|28
1645413170000|2022-02-21 03:12:50|93548|93498|93551.1|93501.1|93551.5|93501.5|93546|93496|26
1645413180000|2022-02-21 03:13:00|93550.7|93500.7|93547.8|93497.8|93553.7|93503.7|93545.3|93495.3|49
1645413190000|2022-02-21 03:13:10|93548|93498|93547.4|93497.4|93548.5|93498.5|93547.1|93497.1|19
1645413200000|2022-02-21 03:13:20|93549.4|93499.4|93548.7|93498.7|93549.6|93499.6|93547.7|93497.7|34
1645413210000|2022-02-21 03:13:30|93548.4|93498.4|93545.7|93495.7|93548.4|93498.4|93545|93495|26
1645413220000|2022-02-21 03:13:40|93545.5|93495.5|93545.6|93495.6|93548|93498|93545.5|93495.5|21
1645413230000|2022-02-21 03:13:50|93545.7|93495.7|93546.5|93496.5|93546.5|93496.5|93544.4|93494.4|18
1645413240000|2022-02-21 03:14:00|93545.5|93495.5|93547.2|93497.2|93547.7|93497.7|93545.5|93495.5|14
1645413250000|2022-02-21 03:14:10|93546.8|93496.8|93546.4|93496.4|93546.9|93496.9|93546.4|93496.4|12
1645413260000|2022-02-21 03:14:20|93546.7|93496.7|93545.7|93495.7|93546.8|93496.8|93545.6|93495.6|13
1645413270000|2022-02-21 03:14:30|93545.2|93495.2|93549.1|93499.1|93549.1|93499.1|93545.2|93495.2|19
1645413280000|2022-02-21 03:14:40|93548.3|93498.3|93548.7|93498.7|93549.6|93499.6|93546.4|93496.4|21
1645413290000|2022-02-21 03:14:50|93546.6|93496.6|93547|93497|93548.7|93498.7|93546.4|93496.4|13
1645413300000|2022-02-21 03:15:00|93547.9|93497.9|93549.2|93499.2|93550.2|93500.2|93546.6|93496.6|18
1645413310000|2022-02-21 03:15:10|93548.4|93498.4|93548.2|93498.2|93549.2|93499.2|93547.5|93497.5|21
1645413320000|2022-02-21 03:15:20|93548.1|93498.1|93548.2|93498.2|93548.8|93498.8|93546.9|93496.9|14
1645413330000|2022-02-21 03:15:30|93548.3|93498.3|93545|93495|93548.3|93498.3|93544.9|93494.9|17
1645413340000|2022-02-21 03:15:40|93545.4|93495.4|93545.3|93495.3|93547.9|93497.9|93543.4|93493.4|33
1645413350000|2022-02-21 03:15:50|93545.8|93495.8|93538|93488|93545.8|93495.8|93537.4|93487.4|40
1645413360000|2022-02-21 03:16:00|93537.8|93487.8|93539.8|93489.8|93542.5|93492.5|93537.4|93487.4|28
1645413370000|2022-02-21 03:16:10|93539.6|93489.6|93539.7|93489.7|93542.7|93492.7|93539.6|93489.6|16
1645413380000|2022-02-21 03:16:20|93539.9|93489.9|93527.9|93477.9|93539.9|93489.9|93525.7|93475.7|44
1645413390000|2022-02-21 03:16:30|93527.5|93477.5|93529|93479|93532|93482|93527.2|93477.2|20
1645413400000|2022-02-21 03:16:40|93529.3|93479.3|93529.2|93479.2|93529.5|93479.5|93528.6|93478.6|12
1645413410000|2022-02-21 03:16:50|93529.1|93479.1|93528.6|93478.6|93530.3|93480.3|93528.1|93478.1|27
1645413420000|2022-02-21 03:17:00|93528.3|93478.3|93531|93481|93533.3|93483.3|93528.3|93478.3|32
1645413430000|2022-02-21 03:17:10|93531.2|93481.2|93535|93485|93536.1|93486.1|93531.1|93481.1|23
1645413440000|2022-02-21 03:17:20|93535.2|93485.2|93536.5|93486.5|93538.7|93488.7|93535.1|93485.1|24
1645413450000|2022-02-21 03:17:30|93536|93486|93531|93481|93537.6|93487.6|93530.6|93480.6|33
1645413460000|2022-02-21 03:17:40|93530.6|93480.6|93529.8|93479.8|93531.2|93481.2|93529.5|93479.5|20
1645413470000|2022-02-21 03:17:50|93530|93480|93532.5|93482.5|93532.7|93482.7|93529.9|93479.9|23
1645413480000|2022-02-21 03:18:00|93532.6|93482.6|93530.4|93480.4|93535.2|93485.2|93529.6|93479.6|35
1645413490000|2022-02-21 03:18:10|93532.9|93482.9|93531.9|93481.9|93533.9|93483.9|93530.7|93480.7|40
1645413500000|2022-02-21 03:18:20|93531.7|93481.7|93529.6|93479.6|93532.9|93482.9|93527.5|93477.5|30
1645413510000|2022-02-21 03:18:30|93528.6|93478.6|93527.6|93477.6|93530.1|93480.1|93527|93477|32
1645413520000|2022-02-21 03:18:40|93527.7|93477.7|93524.9|93474.9|93529.4|93479.4|93522.2|93472.2|42
1645413530000|2022-02-21 03:18:50|93526.2|93476.2|93525.1|93475.1|93526.6|93476.6|93524.3|93474.3|23
1645413540000|2022-02-21 03:19:00|93525|93475|93528.2|93478.2|93528.2|93478.2|93523.8|93473.8|36
1645413550000|2022-02-21 03:19:10|93528.1|93478.1|93525.5|93475.5|93528.6|93478.6|93524.4|93474.4|34
1645413560000|2022-02-21 03:19:20|93529|93479|93526.5|93476.5|93529|93479|93524.9|93474.9|26
1645413570000|2022-02-21 03:19:30|93524.6|93474.6|93523.9|93473.9|93524.7|93474.7|93522.7|93472.7|21
1645413580000|2022-02-21 03:19:40|93523.3|93473.3|93531.8|93481.8|93531.8|93481.8|93523.2|93473.2|26
1645413590000|2022-02-21 03:19:50|93530.6|93480.6|93529.3|93479.3|93531.5|93481.5|93526.6|93476.6|18
1645413600000|2022-02-21 03:20:00|93529|93479|93531.9|93481.9|93532|93482|93527.7|93477.7|42
1645413610000|2022-02-21 03:20:10|93532.2|93482.2|93532.1|93482.1|93532.7|93482.7|93529.6|93479.6|22
1645413620000|2022-02-21 03:20:20|93532.2|93482.2|93532|93482|93532.2|93482.2|93530.9|93480.9|20
1645413630000|2022-02-21 03:20:30|93532.1|93482.1|93531.5|93481.5|93534.7|93484.7|93531.5|93481.5|14
1645413640000|2022-02-21 03:20:40|93531.3|93481.3|93529.7|93479.7|93531.4|93481.4|93528.5|93478.5|23
1645413650000|2022-02-21 03:20:50|93529.8|93479.8|93525.7|93475.7|93530|93480|93525|93475|39
1645413660000|2022-02-21 03:21:00|93525.5|93475.5|93528|93478|93529.7|93479.7|93525.2|93475.2|43
1645413670000|2022-02-21 03:21:10|93528.2|93478.2|93527.4|93477.4|93528.2|93478.2|93525.5|93475.5|20
1645413680000|2022-02-21 03:21:20|93527.3|93477.3|93528.7|93478.7|93529.2|93479.2|93526.9|93476.9|21
1645413690000|2022-02-21 03:21:30|93528.9|93478.9|93526.5|93476.5|93528.9|93478.9|93526.2|93476.2|27
1645413700000|2022-02-21 03:21:40|93527.9|93477.9|93525.5|93475.5|93530.7|93480.7|93525.5|93475.5|40
1645413710000|2022-02-21 03:21:50|93525.9|93475.9|93524.7|93474.7|93527.3|93477.3|93524.5|93474.5|39
1645413720000|2022-02-21 03:22:00|93525.1|93475.1|93528.9|93478.9|93529.5|93479.5|93524.5|93474.5|44
1645413730000|2022-02-21 03:22:10|93528.7|93478.7|93526.3|93476.3|93532.9|93482.9|93526.3|93476.3|38
1645413740000|2022-02-21 03:22:20|93525.8|93475.8|93527.6|93477.6|93527.9|93477.9|93525.6|93475.6|38
1645413750000|2022-02-21 03:22:30|93527.4|93477.4|93528.8|93478.8|93529.1|93479.1|93527.3|93477.3|28
1645413760000|2022-02-21 03:22:40|93528.2|93478.2|93531.3|93481.3|93531.8|93481.8|93528.1|93478.1|30
1645413770000|2022-02-21 03:22:50|93531.4|93481.4|93528|93478|93532.1|93482.1|93528|93478|19
1645413780000|2022-02-21 03:23:00|93527.9|93477.9|93526.1|93476.1|93529.2|93479.2|93524.3|93474.3|33
1645413790000|2022-02-21 03:23:10|93526.2|93476.2|93523.8|93473.8|93527.6|93477.6|93523.7|93473.7|23
1645413800000|2022-02-21 03:23:20|93524.4|93474.4|93523.2|93473.2|93524.4|93474.4|93521.8|93471.8|20
1645413810000|2022-02-21 03:23:30|93523|93473|93522.4|93472.4|93525.9|93475.9|93519.8|93469.8|17
1645413820000|2022-02-21 03:23:40|93522.9|93472.9|93525.2|93475.2|93528.7|93478.7|93522.9|93472.9|36
1645413830000|2022-02-21 03:23:50|93523.2|93473.2|93523.2|93473.2|93524.5|93474.5|93519.6|93469.6|40
1645413840000|2022-02-21 03:24:00|93520.2|93470.2|93524.2|93474.2|93524.2|93474.2|93519.1|93469.1|34
1645413850000|2022-02-21 03:24:10|93524.3|93474.3|93524.8|93474.8|93525.2|93475.2|93522.8|93472.8|39
1645413860000|2022-02-21 03:24:20|93524.6|93474.6|93521.7|93471.7|93524.9|93474.9|93519.9|93469.9|49
1645413870000|2022-02-21 03:24:30|93520.8|93470.8|93518.6|93468.6|93524|93474|93516.7|93466.7|50
1645413880000|2022-02-21 03:24:40|93518.5|93468.5|93514.6|93464.6|93518.5|93468.5|93512.7|93462.7|46
1645413890000|2022-02-21 03:24:50|93515.4|93465.4|93508.4|93458.4|93515.7|93465.7|93506.9|93456.9|59
1645413900000|2022-02-21 03:25:00|93508.7|93458.7|93508.8|93458.8|93512.9|93462.9|93505.3|93455.3|51
1645413910000|2022-02-21 03:25:10|93508.5|93458.5|93509.9|93459.9|93515.3|93465.3|93508.4|93458.4|49
1645413920000|2022-02-21 03:25:20|93509.7|93459.7|93510.1|93460.1|93515.8|93465.8|93507.6|93457.6|46
1645413930000|2022-02-21 03:25:30|93511.9|93461.9|93505.6|93455.6|93512.5|93462.5|93505.3|93455.3|48
1645413940000|2022-02-21 03:25:40|93505.7|93455.7|93506.8|93456.8|93507.6|93457.6|93501.3|93451.3|56
1645413950000|2022-02-21 03:25:50|93506.7|93456.7|93504.1|93454.1|93508.7|93458.7|93503.6|93453.6|42
1645413960000|2022-02-21 03:26:00|93504.2|93454.2|93510|93460|93516.8|93466.8|93503.2|93453.2|55
1645413970000|2022-02-21 03:26:10|93509.4|93459.4|93507.8|93457.8|93509.9|93459.9|93504.9|93454.9|43
1645413980000|2022-02-21 03:26:20|93508.6|93458.6|93501.4|93451.4|93510.2|93460.2|93501.2|93451.2|43
1645413990000|2022-02-21 03:26:30|93501.1|93451.1|93502.3|93452.3|93502.6|93452.6|93500.9|93450.9|31
1645414000000|2022-02-21 03:26:40|93502.4|93452.4|93505.4|93455.4|93505.4|93455.4|93498.9|93448.9|39
1645414010000|2022-02-21 03:26:50|93505.5|93455.5|93487.2|93437.2|93505.5|93455.5|93486.6|93436.6|56
1645414020000|2022-02-21 03:27:00|93487.1|93437.1|93488.5|93438.5|93492.2|93442.2|93484.3|93434.3|50
1645414030000|2022-02-21 03:27:10|93488.3|93438.3|93493.2|93443.2|93493.2|93443.2|93488.1|93438.1|43
1645414040000|2022-02-21 03:27:20|93493.3|93443.3|93489.3|93439.3|93494.6|93444.6|93489.3|93439.3|40
1645414050000|2022-02-21 03:27:30|93489.6|93439.6|93491.1|93441.1|93493.1|93443.1|93489|93439|48
1645414060000|2022-02-21 03:27:40|93491|93441|93485.7|93435.7|93493.8|93443.8|93485.5|93435.5|40
1645414070000|2022-02-21 03:27:50|93485.5|93435.5|93485.5|93435.5|93489.9|93439.9|93482.6|93432.6|55
1645414080000|2022-02-21 03:28:00|93485.7|93435.7|93480.5|93430.5|93486.7|93436.7|93479|93429|33
1645414090000|2022-02-21 03:28:10|93480.6|93430.6|93482.7|93432.7|93482.9|93432.9|93479.5|93429.5|40
1645414100000|2022-02-21 03:28:20|93482.3|93432.3|93471.3|93421.3|93482.3|93432.3|93469.6|93419.6|42
1645414110000|2022-02-21 03:28:30|93471.2|93421.2|93465.1|93415.1|93471.7|93421.7|93464.7|93414.7|42
1645414120000|2022-02-21 03:28:40|93465|93415|93459.9|93409.9|93465|93415|93459.7|93409.7|38
1645414130000|2022-02-21 03:28:50|93460|93410|93459.3|93409.3|93464|93414|93459.3|93409.3|39
1645414140000|2022-02-21 03:29:00|93459.4|93409.4|93461.5|93411.5|93461.5|93411.5|93458.9|93408.9|44
1645414150000|2022-02-21 03:29:10|93461.4|93411.4|93467.7|93417.7|93467.7|93417.7|93461.4|93411.4|37
1645414160000|2022-02-21 03:29:20|93468.1|93418.1|93484.1|93434.1|93484.1|93434.1|93468.1|93418.1|48
1645414170000|2022-02-21 03:29:30|93484.4|93434.4|93491.8|93441.8|93492.3|93442.3|93484|93434|52
1645414180000|2022-02-21 03:29:40|93491.6|93441.6|93491.2|93441.2|93491.9|93441.9|93489.7|93439.7|36
1645414190000|2022-02-21 03:29:50|93490.8|93440.8|93486.6|93436.6|93491.7|93441.7|93486.1|93436.1|32
1645414200000|2022-02-21 03:30:00|93486.5|93436.5|93485.4|93435.4|93486.5|93436.5|93484|93434|26
1645414210000|2022-02-21 03:30:10|93485.5|93435.5|93489.5|93439.5|93489.5|93439.5|93485.5|93435.5|33
1645414220000|2022-02-21 03:30:20|93489.8|93439.8|93491.9|93441.9|93492.1|93442.1|93489.8|93439.8|31
1645414230000|2022-02-21 03:30:30|93492.1|93442.1|93492.3|93442.3|93492.8|93442.8|93491.5|93441.5|42
1645414240000|2022-02-21 03:30:40|93492.2|93442.2|93491.7|93441.7|93492.5|93442.5|93488.1|93438.1|45
1645414250000|2022-02-21 03:30:50|93491.5|93441.5|93493.2|93443.2|93493.2|93443.2|93491.4|93441.4|34
1645414260000|2022-02-21 03:31:00|93493.1|93443.1|93491|93441|93493.5|93443.5|93490.2|93440.2|32
1645414270000|2022-02-21 03:31:10|93490.9|93440.9|93482.3|93432.3|93493.4|93443.4|93481.4|93431.4|45
1645414280000|2022-02-21 03:31:20|93482.2|93432.2|93483|93433|93483.1|93433.1|93482.1|93432.1|23
1645414290000|2022-02-21 03:31:30|93483.1|93433.1|93480.4|93430.4|93483.3|93433.3|93480.3|93430.3|19
1645414300000|2022-02-21 03:31:40|93480.5|93430.5|93481.9|93431.9|93481.9|93431.9|93479.9|93429.9|25
1645414310000|2022-02-21 03:31:50|93481.2|93431.2|93480.9|93430.9|93482.4|93432.4|93479.8|93429.8|36
1645414320000|2022-02-21 03:32:00|93480.7|93430.7|93484.3|93434.3|93484.6|93434.6|93479.4|93429.4|26
1645414330000|2022-02-21 03:32:10|93483.6|93433.6|93484.7|93434.7|93485.3|93435.3|93483.2|93433.2|34
1645414340000|2022-02-21 03:32:20|93484.6|93434.6|93485.1|93435.1|93485.2|93435.2|93482.7|93432.7|26
1645414350000|2022-02-21 03:32:30|93485|93435|93487.1|93437.1|93487.7|93437.7|93485|93435|34
1645414360000|2022-02-21 03:32:40|93487.4|93437.4|93485.3|93435.3|93487.4|93437.4|93484.1|93434.1|35
1645414370000|2022-02-21 03:32:50|93485.2|93435.2|93492.2|93442.2|93492.2|93442.2|93484.3|93434.3|38
1645414380000|2022-02-21 03:33:00|93492.1|93442.1|93500.6|93450.6|93501.8|93451.8|93490.6|93440.6|54
1645414390000|2022-02-21 03:33:10|93500.5|93450.5|93499.9|93449.9|93509.8|93452.9|93498.9|93439.8|53
1645414400000|2022-02-21 03:33:20|93498.5|93448.5|93502.7|93430.4|93504.1|93454.1|93491|93430.4|58
1645414410000|2022-02-21 03:33:30|93502.9|93429.9|93495.5|93445.5|93502.9|93445.7|93490.9|93429.9|56
1645414420000|2022-02-21 03:33:40|93495.4|93445.4|93500.4|93450.4|93506.7|93451.1|93492.7|93433.7|53
1645414430000|2022-02-21 03:33:50|93501.4|93451.4|93504.9|93454.9|93514|93455.6|93499.4|93439.5|50
1645414440000|2022-02-21 03:34:00|93504.8|93454.8|93508.3|93436.3|93509.9|93457.6|93495.6|93431.4|62
1645414450000|2022-02-21 03:34:10|93508.2|93437.3|93511.4|93441|93512.4|93448|93496.4|93435.1|57
1645414460000|2022-02-21 03:34:20|93511.1|93440.2|93511.4|93440.1|93513.1|93452.7|93501.1|93439.7|43
1645414470000|2022-02-21 03:34:30|93511.2|93441|93507|93433.2|93513.1|93451.6|93497.1|93433.2|58
1645414480000|2022-02-21 03:34:40|93505.8|93431.9|93497.5|93447.5|93508.6|93449.9|93495.4|93431.9|38
1645414490000|2022-02-21 03:34:50|93498.8|93448.8|93507.1|93436.5|93507.8|93450|93496.9|93436.5|41
1645414500000|2022-02-21 03:35:00|93507.2|93436.6|93505.5|93429.3|93508.5|93444.6|93493.7|93427.4|53
1645414510000|2022-02-21 03:35:10|93503.9|93433.8|93499.6|93425.5|93503.9|93441.8|93491.8|93423.9|44
1645414520000|2022-02-21 03:35:20|93499.4|93425.4|93496.5|93419.2|93499.4|93437.4|93486.6|93419.2|46
1645414530000|2022-02-21 03:35:30|93495.5|93418.9|93489.7|93439.7|93500.3|93440|93487.2|93418.9|28
1645414540000|2022-02-21 03:35:40|93489.6|93439.6|93493.5|93443.5|93494.1|93444.1|93488.6|93438.6|37
1645414550000|2022-02-21 03:35:50|93493.6|93443.6|93485.4|93435.4|93494|93444|93485.4|93435.4|37
1645414560000|2022-02-21 03:36:00|93486.9|93436.9|93495|93445|93495|93445|93486.9|93436.9|39
1645414570000|2022-02-21 03:36:10|93495.4|93445.4|93483|93402.5|93501.8|93445.4|93474|93397.9|44
1645414580000|2022-02-21 03:36:20|93484.2|93404.4|93456.5|93406.5|93488.1|93415|93453.2|93390.9|59
1645414590000|2022-02-21 03:36:30|93454.3|93404.3|93470.9|93395.6|93473.5|93407.9|93450.4|93391.5|53
1645414600000|2022-02-21 03:36:40|93472.2|93394.3|93472|93392.7|93472.2|93398.2|93467.9|93387.8|22
1645414610000|2022-02-21 03:36:50|93471.6|93390.1|93472|93395.8|93477.9|93398.3|93469.7|93389.1|26
1645414620000|2022-02-21 03:37:00|93470.8|93397.9|93457.9|93407.9|93480.9|93409.6|93457.8|93389.8|42
1645414630000|2022-02-21 03:37:10|93459.5|93409.5|93470.3|93385.2|93475.9|93409.5|93457.3|93384.7|65
1645414640000|2022-02-21 03:37:20|93469.7|93386.2|93469|93396.7|93472.9|93406.1|93454.5|93386.2|48
1645414650000|2022-02-21 03:37:30|93467.9|93390.9|93466.1|93394.1|93469.9|93394.4|93464.6|93388.4|45
1645414660000|2022-02-21 03:37:40|93464.8|93392.8|93456.7|93406.7|93473|93409.1|93455.4|93392.2|43
1645414670000|2022-02-21 03:37:50|93472.6|93395.1|93458.8|93408.8|93472.6|93409.7|93455.8|93393.3|38
1645414680000|2022-02-21 03:38:00|93459|93409|93474.9|93400|93482.8|93416|93458.5|93396.5|38
1645414690000|2022-02-21 03:38:10|93475.6|93399.8|93470.5|93398.1|93478.1|93404.4|93469.3|93393.8|33
1645414700000|2022-02-21 03:38:20|93471.4|93398.3|93477.4|93397.3|93478.9|93413|93460.4|93393.9|60
1645414710000|2022-02-21 03:38:30|93477.6|93396.7|93478|93395|93478.6|93402.8|93474.1|93394.8|27
1645414720000|2022-02-21 03:38:40|93476.9|93396.4|93477.6|93397|93477.7|93398.3|93476.5|93395.7|15
1645414730000|2022-02-21 03:38:50|93485.8|93400.4|93479.7|93386.7|93486.3|93400.4|93474.4|93384.9|35
1645414740000|2022-02-21 03:39:00|93475.3|93390.6|93474.6|93387.6|93479.2|93392.2|93469.9|93386.2|14
1645414750000|2022-02-21 03:39:10|93474.2|93387|93467.7|93389.4|93475.3|93405.7|93454.9|93385.5|16
1645414760000|2022-02-21 03:39:20|93467.9|93390.9|93469.6|93386.1|93477.9|93404.7|93454.7|93383.6|24
1645414770000|2022-02-21 03:39:30|93465.5|93389|93470.2|93386.8|93474.6|93394.2|93461.3|93380.5|59
1645414780000|2022-02-21 03:39:40|93467.8|93389.2|93466.4|93395.6|93469.5|93405.9|93455.2|93389.2|44
1645414790000|2022-02-21 03:39:50|93466.6|93395.9|93456.2|93406.2|93467.9|93406.6|93453.3|93393|45
1645414800000|2022-02-21 03:40:00|93455.8|93405.8|93456|93406|93468.4|93407.2|93455.8|93396.5|32
1645414810000|2022-02-21 03:40:10|93456.6|93406.6|93472.6|93399.8|93472.6|93411.5|93456.2|93399.8|27
1645414820000|2022-02-21 03:40:20|93471.8|93400.9|93473.6|93399.7|93473.7|93411.8|93459.5|93399.7|16
1645414830000|2022-02-21 03:40:30|93472.2|93401.2|93462|93412|93472.2|93412|93459.2|93401.2|21
1645414840000|2022-02-21 03:40:40|93460.9|93410.9|93473.4|93399.8|93473.4|93411.4|93459.9|93398.8|16
1645414850000|2022-02-21 03:40:50|93473|93399.3|93461.5|93411.5|93473|93411.7|93460.2|93399.3|19
1645414860000|2022-02-21 03:41:00|93460.6|93410.6|93472.5|93400.8|93472.5|93411.9|93460|93400.8|14
1645414870000|2022-02-21 03:41:10|93473.2|93402|93460.8|93410.8|93474.4|93415|93455.9|93401.6|26
1645414880000|2022-02-21 03:41:20|93461.9|93411.9|93482.1|93401.1|93482.7|93413|93459.7|93399.6|25
1645414890000|2022-02-21 03:41:30|93480.5|93399.8|93480.1|93409.7|93489.4|93419.3|93467.5|93394.8|52
1645414900000|2022-02-21 03:41:40|93469.7|93419.7|93477.8|93397.2|93480.6|93419.7|93469.7|93397.2|47
1645414910000|2022-02-21 03:41:50|93477.4|93399.9|93477.1|93405.6|93479.2|93408.1|93477.1|93399.9|27
1645414920000|2022-02-21 03:42:00|93474.7|93404.4|93474|93402.9|93476.6|93415.2|93463.9|93399.4|21
1645414930000|2022-02-21 03:42:10|93475.5|93402.4|93467.7|93417.7|93475.5|93417.7|93463.9|93401.2|32
1645414940000|2022-02-21 03:42:20|93479.5|93407.7|93469.5|93419.5|93479.5|93419.5|93463.9|93402.2|22
1645414950000|2022-02-21 03:42:30|93467.2|93417.2|93467.7|93417.7|93479.2|93419|93467.2|93407.2|21
1645414960000|2022-02-21 03:42:40|93467.2|93417.2|93468.3|93418.3|93482.3|93418.8|93467.2|93406.9|30
1645414970000|2022-02-21 03:42:50|93468.4|93418.4|93477.2|93399.1|93481.7|93418.6|93468.1|93398.4|20
1645414980000|2022-02-21 03:43:00|93477.5|93398.3|93474.4|93401.7|93478.7|93403.7|93472.6|93394.7|29
1645414990000|2022-02-21 03:43:10|93479.7|93402.4|93475.9|93399.2|93480.7|93418.8|93463.2|93399.2|31
1645415000000|2022-02-21 03:43:20|93475.5|93401.8|93470.7|93420.7|93483.9|93421.9|93466.6|93401.8|46
1645415010000|2022-02-21 03:43:30|93469.8|93419.8|93483.5|93411|93484.3|93422.9|93469.5|93409.5|49
1645415020000|2022-02-21 03:43:40|93483.3|93410.7|93473.4|93423.4|93488.6|93426.2|93472|93410.7|43
1645415030000|2022-02-21 03:43:50|93473.2|93423.2|93473.5|93423.5|93485.8|93424|93471.7|93414|26
1645415040000|2022-02-21 03:44:00|93473.8|93423.8|93475.1|93425.1|93485|93425.3|93473.6|93413.6|22
1645415050000|2022-02-21 03:44:10|93475|93425|93484.5|93412.9|93486.5|93425.9|93472.4|93412.1|31
1645415060000|2022-02-21 03:44:20|93489.4|93409.4|93488.1|93414.7|93491.9|93426|93474.4|93405.9|45
1645415070000|2022-02-21 03:44:30|93487|93413.9|93488.9|93416|93494.8|93424.5|93473.5|93412.4|37
1645415080000|2022-02-21 03:44:40|93491.9|93416.1|93488.7|93412.5|93506.1|93439.5|93482.8|93405.7|76
1645415090000|2022-02-21 03:44:50|93489.5|93414.2|93493.4|93417.7|93494|93425.3|93474.6|93407.7|57
1645415100000|2022-02-21 03:45:00|93478.5|93428.5|93491.5|93441.5|93498.4|93441.5|93473.3|93410.9|68
1645415110000|2022-02-21 03:45:10|93492.1|93442.1|93499.8|93449.8|93510.6|93452.8|93488|93428.7|68
1645415120000|2022-02-21 03:45:20|93499.7|93449.7|93497.1|93447.1|93500|93450|93496.2|93446.2|22
1645415130000|2022-02-21 03:45:30|93496.9|93446.9|93497.8|93447.8|93507.4|93448.8|93495.9|93434.2|31
1645415140000|2022-02-21 03:45:40|93498.7|93448.7|93495|93445|93510.8|93448.7|93495|93428.3|19
1645415150000|2022-02-21 03:45:50|93508.3|93433.7|93513|93427.4|93514.5|93447.5|93494.9|93426.9|18
1645415160000|2022-02-21 03:46:00|93511.9|93427.3|93509.8|93422.5|93511.9|93431.6|93505.6|93422.1|24
1645415170000|2022-02-21 03:46:10|93508|93422|93514.1|93464.1|93527.2|93467.9|93502.3|93415.4|66
1645415180000|2022-02-21 03:46:20|93514.3|93464.3|93511.7|93461.7|93527.3|93465.6|93509.6|93449.1|64
1645415190000|2022-02-21 03:46:30|93512|93462|93523.8|93451.3|93529.4|93465.2|93510.5|93449.1|47
1645415200000|2022-02-21 03:46:40|93522|93450.7|93506.4|93456.4|93525|93462.6|93506.4|93443.5|69
1645415210000|2022-02-21 03:46:50|93506.8|93456.8|93518.2|93447.8|93523.5|93460.4|93505.2|93444.8|46
1645415220000|2022-02-21 03:47:00|93508|93458|93532.3|93454.6|93535.3|93472.3|93508|93447.1|73
1645415230000|2022-02-21 03:47:10|93531.9|93456.5|93530.6|93458.4|93533.7|93468.5|93518.2|93455.9|56
1645415240000|2022-02-21 03:47:20|93531|93458.5|93528.4|93456.6|93531|93469.7|93517.9|93453.9|34
1645415250000|2022-02-21 03:47:30|93528.3|93455.9|93527.9|93450.8|93533|93468|93516.7|93450.3|21
1645415260000|2022-02-21 03:47:40|93529.2|93449.7|93529.9|93448.9|93531|93451.4|93527.7|93446.2|21
1645415270000|2022-02-21 03:47:50|93529.4|93450.3|93529.9|93451.8|93530.7|93466.6|93516.6|93449.6|35
1645415280000|2022-02-21 03:48:00|93530.7|93452.7|93517.2|93467.2|93532.6|93467.2|93517.2|93452.7|32
1645415290000|2022-02-21 03:48:10|93516.4|93466.4|93529.8|93457.9|93532|93467.1|93515.4|93451.7|36
1645415300000|2022-02-21 03:48:20|93529.3|93457.5|93518.2|93468.2|93530.6|93468.2|93517.1|93452|32
1645415310000|2022-02-21 03:48:30|93518.1|93468.1|93525.7|93451.4|93529.4|93468.1|93515|93451.1|43
1645415320000|2022-02-21 03:48:40|93526.8|93452.4|93524.7|93451.5|93527.3|93462.7|93509.7|93443.4|59
1645415330000|2022-02-21 03:48:50|93522.3|93450.7|93500.6|93430.5|93523.3|93462.1|93485.2|93420.2|64
1645415340000|2022-02-21 03:49:00|93501.6|93430.3|93484.2|93434.2|93506|93443.9|93482.8|93421.1|44
1645415350000|2022-02-21 03:49:10|93485.7|93435.7|93492.8|93421.3|93495.5|93435.7|93481.1|93418.4|46
1645415360000|2022-02-21 03:49:20|93492.4|93421.4|93490.6|93418.1|93497.6|93432.9|93480.5|93418.1|59
1645415370000|2022-02-21 03:49:30|93489.7|93419.1|93495.6|93419.5|93495.9|93421.1|93489.7|93416.7|34
1645415380000|2022-02-21 03:49:40|93494.5|93418.7|93483.9|93433.9|93501.7|93437|93480.5|93409.5|44
1645415390000|2022-02-21 03:49:50|93494.5|93423.7|93500.2|93422.2|93501.6|93434.1|93481.9|93417.8|31
1645415400000|2022-02-21 03:50:00|93500.3|93422.1|93500.6|93429.6|93504|93440.7|93489.3|93422.1|46
1645415410000|2022-02-21 03:50:10|93500.4|93430.3|93501.2|93426.1|93502.1|93430.3|93498.5|93424.8|47
1645415420000|2022-02-21 03:50:20|93502.1|93426.5|93490.8|93440.8|93504.8|93441.7|93490.8|93426|60
1645415430000|2022-02-21 03:50:30|93491.2|93441.2|93501|93430.6|93503.8|93442.4|93490.3|93429.7|49
1645415440000|2022-02-21 03:50:40|93490.8|93440.8|93500.2|93429.4|93502.5|93440.8|93488.2|93423.8|41
1645415450000|2022-02-21 03:50:50|93501.7|93426.5|93505.1|93427.6|93506.1|93440.5|93487|93424.4|55
1645415460000|2022-02-21 03:51:00|93504.1|93429.6|93501.9|93427.6|93506.1|93431.2|93501.8|93427.2|61
1645415470000|2022-02-21 03:51:10|93501.8|93427.4|93500.8|93423.3|93504|93428.3|93499.6|93423.2|56
1645415480000|2022-02-21 03:51:20|93500.1|93424.6|93498.2|93425.5|93502.5|93438.9|93488.4|93420.4|48
1645415490000|2022-02-21 03:51:30|93498.7|93423.8|93492.9|93414.6|93498.7|93423.8|93492.8|93413.5|30
1645415500000|2022-02-21 03:51:40|93494.6|93412.8|93491|93419.9|93496.5|93430.5|93480.5|93412.8|31
1645415510000|2022-02-21 03:51:50|93491.5|93419.2|93490.2|93412.1|93491.5|93429.5|93477.1|93411.5|27
1645415520000|2022-02-21 03:52:00|93488|93416.3|93488.1|93415.9|93489.3|93429.5|93476.9|93413.6|24
1645415530000|2022-02-21 03:52:10|93488.4|93414.3|93491.9|93420.9|93494.1|93432.2|93478.8|93414.3|37
1645415540000|2022-02-21 03:52:20|93482.4|93432.4|93494.5|93422.2|93497.9|93434.5|93482.4|93419.6|29
1645415550000|2022-02-21 03:52:30|93494.9|93422.1|93490.8|93419.8|93495.4|93433.4|93481.2|93414.6|22
1645415560000|2022-02-21 03:52:40|93492.5|93422.2|93485.1|93435.1|93497.6|93435.9|93482.1|93419.4|36
1645415570000|2022-02-21 03:52:50|93483.9|93433.9|93492.6|93422.5|93495.1|93434.4|93480.3|93417.8|32
1645415580000|2022-02-21 03:53:00|93483.2|93433.2|93484.2|93434.2|93496.1|93435|93483.2|93417|37
1645415590000|2022-02-21 03:53:10|93484.5|93434.5|93498.5|93424.9|93501.7|93436.2|93484.5|93420|37
1645415600000|2022-02-21 03:53:20|93497.8|93424.7|93496.1|93417.8|93500.5|93424.7|93496|93417.8|19
1645415610000|2022-02-21 03:53:30|93494.7|93419.7|93497.2|93423.7|93498.5|93438.1|93487.5|93417.5|31
1645415620000|2022-02-21 03:53:40|93497.7|93422.4|93496.4|93425|93499.3|93436.9|93486.3|93419.6|15
1645415630000|2022-02-21 03:53:50|93496.3|93425.3|93495.2|93414.8|93498.2|93437.8|93487.8|93414.8|14
1645415640000|2022-02-21 03:54:00|93495.4|93415.4|93497.9|93418.7|93501.2|93420.2|93494.7|93412.9|23
1645415650000|2022-02-21 03:54:10|93499.9|93416.9|93496.1|93420.9|93499.9|93437.3|93487.1|93416.9|18
1645415660000|2022-02-21 03:54:20|93495.8|93421.1|93493.9|93422.3|93500.5|93435.7|93484.4|93417|48
1645415670000|2022-02-21 03:54:30|93495.1|93423.5|93494.3|93419.8|93498.9|93434.6|93480.5|93415.7|54
1645415680000|2022-02-21 03:54:40|93494.9|93419.5|93499.3|93426|93502.8|93439.8|93484.6|93419.5|52
1645415690000|2022-02-21 03:54:50|93499.4|93428.2|93497.7|93424.4|93500.4|93437.7|93486.8|93423.2|39
1645415700000|2022-02-21 03:55:00|93497.6|93424.8|93493.6|93423.5|93499.7|93436.9|93483.3|93421|45
1645415710000|2022-02-21 03:55:10|93483.7|93433.7|93493.3|93422.6|93496.6|93434.7|93483.7|93421.8|43
1645415720000|2022-02-21 03:55:20|93493.2|93433.3|93493.2|93418.3|93494.5|93433.3|93481.8|93416.9|36
1645415730000|2022-02-21 03:55:30|93491.7|93419.9|93480|93430|93494.8|93431.6|93480|93417.9|43
1645415740000|2022-02-21 03:55:40|93480.1|93430.1|93472.8|93422.8|93489.9|93430.1|93472.8|93413.5|28
1645415750000|2022-02-21 03:55:50|93491.2|93404.8|93481.8|93431.8|93494.9|93432.7|93480.6|93404.3|38
1645415760000|2022-02-21 03:56:00|93477.8|93427.8|93476.6|93426.6|93492.6|93430.8|93476.6|93413|50
1645415770000|2022-02-21 03:56:10|93476.3|93426.3|93473.1|93423.1|93486.5|93427.8|93473.1|93410.5|43
1645415780000|2022-02-21 03:56:20|93473|93423|93487.2|93416.1|93494.9|93431.5|93473|93411.7|51
1645415790000|2022-02-21 03:56:30|93477|93427|93475.8|93425.8|93489.5|93428.8|93474.7|93413.7|44
1645415800000|2022-02-21 03:56:40|93485.5|93415|93486.7|93414.7|93487.5|93426.4|93475.8|93414.7|21
1645415810000|2022-02-21 03:56:50|93487.4|93414.4|93487.9|93409.8|93490.6|93428.2|93474|93409.7|32
1645415820000|2022-02-21 03:57:00|93473.4|93423.4|93484.7|93413.6|93487.4|93424.3|93472|93409.5|46
1645415830000|2022-02-21 03:57:10|93485.2|93411.7|93487.4|93413.7|93488.7|93423.6|93472.9|93411.1|42
1645415840000|2022-02-21 03:57:20|93487.9|93413.6|93493.5|93415.3|93493.5|93415.5|93486.4|93412.2|41
1645415850000|2022-02-21 03:57:30|93495.1|93415.4|93474.2|93424.2|93495.1|93427.4|93470.2|93407.6|47
1645415860000|2022-02-21 03:57:40|93474.1|93424.1|93484.3|93411.6|93486|93424.3|93473.1|93411.3|31
1645415870000|2022-02-21 03:57:50|93483.9|93412|93486.4|93406|93487.5|93412|93483.1|93401.7|33
1645415880000|2022-02-21 03:58:00|93483.2|93410.7|93487.7|93413.5|93488.1|93413.5|93483.1|93408.9|42
1645415890000|2022-02-21 03:58:10|93486.9|93413.1|93479.3|93429.3|93491.1|93430.6|93472.8|93411.5|54
1645415900000|2022-02-21 03:58:20|93479.2|93429.2|93483.8|93433.8|93500.2|93436.8|93478.9|93416.2|56
1645415910000|2022-02-21 03:58:30|93484.2|93434.2|93494|93423|93498.1|93434.2|93483.4|93418.8|51
1645415920000|2022-02-21 03:58:40|93493.9|93422.9|93499.1|93423.5|93500.5|93433|93482.9|93417.8|43
1645415930000|2022-02-21 03:58:50|93498.5|93423.2|93491|93418.3|93498.5|93432.2|93482.2|93417.4|48
1645415940000|2022-02-21 03:59:00|93491.1|93417.9|93483.5|93433.5|93495.6|93435.7|93481.7|93417.9|44
1645415950000|2022-02-21 03:59:10|93485.6|93435.6|93484.3|93434.3|93495.3|93435.6|93483.2|93420.2|24
1645415960000|2022-02-21 03:59:20|93483.8|93433.8|93493.9|93422.9|93495.9|93433.8|93483.8|93421.4|21
1645415970000|2022-02-21 03:59:30|93493.7|93423|93491|93419.5|93495.9|93433.5|93478|93417.1|56
1645415980000|2022-02-21 03:59:40|93480.5|93430.5|93477.6|93427.6|93490.2|93433.1|93477|93415|51
1645415990000|2022-02-21 03:59:50|93487.7|93417.7|93488.5|93416.3|93488.5|93427.8|93477|93415.3|17
1645416000000|2022-02-21 04:00:00|93488.4|93417.2|93482.6|93432.6|93497|93433.9|93477.5|93416.4|61
1645416010000|2022-02-21 04:00:10|93482.7|93432.7|93485.7|93435.7|93490.7|93435.8|93478.6|93415.6|33
1645416020000|2022-02-21 04:00:20|93484.8|93434.8|93498.7|93424.2|93499.7|93440.1|93480.7|93422.5|49
1645416030000|2022-02-21 04:00:30|93497.7|93424|93500.6|93424.3|93502.8|93436.1|93483.4|93422.8|59
1645416040000|2022-02-21 04:00:40|93501.2|93423|93499.3|93428.1|93501.6|93428.1|93497.7|93420.7|34
1645416050000|2022-02-21 04:00:50|93499.8|93427.3|93497.3|93422.8|93501.4|93438.4|93488|93422.8|24
1645416060000|2022-02-21 04:01:00|93498.3|93424.5|93498.9|93427.7|93499.6|93438.3|93482.3|93422|36
1645416070000|2022-02-21 04:01:10|93498.8|93428.6|93488.8|93438.8|93507.4|93439.6|93487.8|93414.5|30
1645416080000|2022-02-21 04:01:20|93489.1|93439.1|93488|93438|93503.5|93441.5|93487.9|93421.9|45
1645416090000|2022-02-21 04:01:30|93487.2|93437.2|93494.4|93411.9|93496.7|93437.2|93485.4|93410.5|30
1645416100000|2022-02-21 04:01:40|93495.4|93412.9|93495.8|93422.2|93502.3|93436.4|93483.1|93412.9|53
1645416110000|2022-02-21 04:01:50|93495.3|93422.8|93485.7|93435.7|93502|93438.7|93485|93418.8|53
1645416120000|2022-02-21 04:02:00|93485|93435|93500.9|93430.7|93503.4|93441.6|93484.4|93416.9|54
1645416130000|2022-02-21 04:02:10|93504.4|93428.1|93489.3|93439.3|93508.6|93445|93489|93419.5|66
1645416140000|2022-02-21 04:02:20|93489.5|93439.5|93509.7|93423.2|93509.7|93440.4|93488.7|93423.2|58
1645416150000|2022-02-21 04:02:30|93508|93422.9|93498.3|93421.9|93508.3|93444.7|93489.2|93420.4|69
1645416160000|2022-02-21 04:02:40|93500.1|93422.1|93499.4|93414.5|93500.1|93437.6|93485.9|93413.2|45
1645416170000|2022-02-21 04:02:50|93498.6|93414|93492.2|93411.9|93500.6|93434.4|93483.2|93411.9|31
1645416180000|2022-02-21 04:03:00|93491.5|93415.5|93493.7|93420.5|93497.5|93425.4|93490|93412.1|75
1645416190000|2022-02-21 04:03:10|93493.9|93421.2|93499.5|93426.8|93499.5|93437.1|93483.1|93418.3|66
1645416200000|2022-02-21 04:03:20|93503.7|93425.1|93501.8|93428.8|93503.7|93442.1|93487.4|93425.1|57
1645416210000|2022-02-21 04:03:30|93500.8|93427.7|93484.4|93434.4|93501.1|93438.2|93483.9|93424.4|61
1645416220000|2022-02-21 04:03:40|93484.3|93434.3|93499.5|93426.8|93499.9|93438.4|93483.9|93425|56
1645416230000|2022-02-21 04:03:50|93490.3|93440.3|93488.8|93438.8|93502.6|93440.9|93483.5|93422.2|74
1645416240000|2022-02-21 04:04:00|93489.1|93439.1|93499.2|93428.2|93499.2|93441|93487.4|93427.2|44
1645416250000|2022-02-21 04:04:10|93499|93427.1|93499.9|93429.7|93502.6|93443|93488.2|93426.3|51
1645416260000|2022-02-21 04:04:20|93499.4|93428.2|93486.6|93436.6|93499.5|93440.3|93484.2|93424.8|50
1645416270000|2022-02-21 04:04:30|93486.7|93436.7|93496|93423.9|93500|93437.5|93486.7|93421|71
1645416280000|2022-02-21 04:04:40|93495.8|93423.7|93504.3|93430.6|93504.8|93433.2|93481.6|93417.7|54
1645416290000|2022-02-21 04:04:50|93501.9|93430.7|93490.6|93440.6|93505.1|93443|93490|93428.8|65
1645416300000|2022-02-21 04:05:00|93500.9|93430.1|93483.9|93433.9|93501.6|93440.4|93481.6|93418.1|54
1645416310000|2022-02-21 04:05:10|93483.4|93433.4|93484.6|93434.6|93497.6|93436.8|93483.4|93422.9|49
1645416320000|2022-02-21 04:05:20|93484.5|93434.5|93489.9|93416.4|93494.7|93434.6|93477.4|93413.8|56
1645416330000|2022-02-21 04:05:30|93489.4|93415.9|93488.7|93412.1|93491|93427.1|93474.9|93406.1|54
1645416340000|2022-02-21 04:05:40|93476.2|93426.2|93492.3|93415.4|93496.5|93426.5|93476.2|93412.5|50
1645416350000|2022-02-21 04:05:50|93491.1|93415.5|93495.9|93415|93498.1|93417.6|93490.6|93412.6|37
1645416360000|2022-02-21 04:06:00|93496.4|93415.7|93485.9|93415.3|93496.4|93427.9|93476.7|93413.9|59
1645416370000|2022-02-21 04:06:10|93486.5|93415.5|93482.7|93410.3|93486.7|93426.8|93470.7|93406.8|60
1645416380000|2022-02-21 04:06:20|93481.8|93411.6|93488.6|93412.3|93489.7|93426.2|93471.9|93408.9|58
1645416390000|2022-02-21 04:06:30|93489|93413.1|93488.1|93414|93491|93429.2|93475.7|93413.1|36
1645416400000|2022-02-21 04:06:40|93487.8|93413.5|93491.1|93416.5|93492.2|93425.5|93475.5|93413.3|47
1645416410000|2022-02-21 04:06:50|93491.2|93416.7|93492.6|93416.9|93494|93419.4|93490.4|93414.1|31
1645416420000|2022-02-21 04:07:00|93491.1|93418.2|93485.2|93435.2|93496|93436.3|93479.1|93416.2|61
1645416430000|2022-02-21 04:07:10|93485.4|93435.4|93493.1|93418.1|93494.7|93435.9|93480.8|93418|48
1645416440000|2022-02-21 04:07:20|93494.2|93418.6|93493.2|93421.7|93494.2|93431.8|93481.8|93417.5|53
1645416450000|2022-02-21 04:07:30|93492.7|93422.1|93484.2|93434.2|93493.7|93435.2|93482.4|93421.7|58
1645416460000|2022-02-21 04:07:40|93485.1|93435.1|93478.9|93428.9|93494.8|93435.1|93478.3|93414|54
1645416470000|2022-02-21 04:07:50|93479.2|93429.2|93492.9|93417.7|93495.4|93433.9|93478.1|93416.6|60
1645416480000|2022-02-21 04:08:00|93492.6|93417|93491.1|93419.2|93497|93433.6|93481.2|93417|42
1645416490000|2022-02-21 04:08:10|93491.8|93416.5|93499.9|93425.2|93500.3|93438.7|93483.3|93416.5|41
1645416500000|2022-02-21 04:08:20|93499.7|93424.5|93493|93410.2|93502.6|93426.4|93493|93408.1|49
1645416510000|2022-02-21 04:08:30|93491.7|93411.6|93473.1|93423.1|93493.6|93427.7|93473.1|93404.4|46
1645416520000|2022-02-21 04:08:40|93484.2|93412.5|93486.6|93412.1|93487.6|93425.3|93472.1|93407.6|48
1645416530000|2022-02-21 04:08:50|93487.1|93414.7|93472.7|93422.7|93488.2|93425.1|93471.2|93408|59
1645416540000|2022-02-21 04:09:00|93472.2|93422.2|93481.6|93431.6|93494.5|93432.1|93471|93409.8|77
1645416550000|2022-02-21 04:09:10|93493.2|93418.2|93482.2|93432.2|93494|93435.5|93481.6|93417.4|61
1645416560000|2022-02-21 04:09:20|93481.5|93431.5|93492.2|93422.2|93494.4|93434.3|93480.2|93419.3|65
1645416570000|2022-02-21 04:09:30|93492|93421.9|93490.3|93440.3|93507.3|93445.1|93481.4|93419.4|69
1645416580000|2022-02-21 04:09:40|93492.4|93442.4|93503.1|93431.3|93507|93445.6|93491.1|93427.8|71
1645416590000|2022-02-21 04:09:50|93502.7|93431.4|93499.9|93429.5|93504.4|93443.7|93487.8|93426.8|62
1645416600000|2022-02-21 04:10:00|93500.4|93430.1|93491.9|93441.9|93509.9|93445.5|93491.4|93428.8|54
1645416610000|2022-02-21 04:10:10|93492.6|93442.6|93503.3|93431.5|93506.4|93443.5|93492.6|93425|41
1645416620000|2022-02-21 04:10:20|93503.2|93431.4|93491.9|93441.9|93507|93445.3|93490.7|93429.1|63
1645416630000|2022-02-21 04:10:30|93491.3|93441.3|93502.6|93432.3|93503.7|93441.8|93489.2|93428.2|51
1645416640000|2022-02-21 04:10:40|93502.1|93430.3|93506.7|93430.9|93507.5|93444.3|93491.2|93430|34
1645416650000|2022-02-21 04:10:50|93506.3|93430|93505.9|93431|93509.6|93431.6|93505.9|93427.7|14
1645416660000|2022-02-21 04:11:00|93505|93431.5|93500.3|93428.4|93505|93443.9|93491.2|93421.1|35
1645416670000|2022-02-21 04:11:10|93491.7|93441.7|93494.9|93444.9|93507.4|93448.2|93488.8|93426.8|27
1645416680000|2022-02-21 04:11:20|93494.7|93444.7|93507.1|93433.8|93510.8|93447.8|93494.7|93433.1|22
1645416690000|2022-02-21 04:11:30|93495.3|93445.3|93507.5|93437|93508.7|93448|93493.8|93433.5|18
1645416700000|2022-02-21 04:11:40|93496.8|93436.7|93502.8|93424.9|93506.4|93446.8|93490.2|93424.7|15
1645416710000|2022-02-21 04:11:50|93502|93425.1|93491.2|93441.2|93506.7|93442.7|93490.9|93424.7|15
1645416720000|2022-02-21 04:12:00|93494|93444|93496.9|93446.9|93496.9|93446.9|93492.7|93442.7|14
1645416730000|2022-02-21 04:12:10|93491.5|93441.5|93512.6|93442.1|93512.9|93453.7|93491.5|93429.5|33
1645416740000|2022-02-21 04:12:20|93503.5|93453.5|93500.6|93450.6|93516.3|93453.5|93496.5|93433.7|47
1645416750000|2022-02-21 04:12:30|93499.9|93449.9|93499.5|93449.5|93500.3|93450.3|93498.9|93448.9|27
1645416760000|2022-02-21 04:12:40|93499.2|93449.2|93510.5|93440|93511.8|93450.8|93498.8|93435.9|9
1645416770000|2022-02-21 04:12:50|93500|93450|93494.9|93444.9|93510.7|93451.3|93494.9|93440.1|30
1645416780000|2022-02-21 04:13:00|93496.4|93446.4|93500.4|93450.4|93507.1|93453.5|93495.2|93432.3|37
1645416790000|2022-02-21 04:13:10|93497.5|93447.5|93511.3|93439.3|93512.9|93451.6|93495.7|93435.1|62
1645416800000|2022-02-21 04:13:20|93510.6|93439.6|93498.7|93427.9|93515|93453.2|93489.1|93425.5|72
1645416810000|2022-02-21 04:13:30|93498.6|93427.8|93485.7|93435.7|93500.2|93439.5|93484.2|93422.4|41
1645416820000|2022-02-21 04:13:40|93486.5|93436.5|93482.1|93432.1|93494.2|93436.7|93481.4|93424|52
1645416830000|2022-02-21 04:13:50|93482.2|93432.2|93491.6|93419.7|93492.4|93433.5|93479.8|93417.4|47
1645416840000|2022-02-21 04:14:00|93491.3|93419.5|93483.4|93433.4|93495.1|93435.1|93480.7|93419.5|45
1645416850000|2022-02-21 04:14:10|93494.7|93423.6|93505.2|93434|93506.2|93446.6|93483.9|93423.6|55
1645416860000|2022-02-21 04:14:20|93505.4|93434.9|93478.6|93428.6|93505.4|93446.7|93476.2|93417.4|59
1645416870000|2022-02-21 04:14:30|93479|93429|93470.6|93420.6|93487.7|93434|93469.6|93409.1|50
1645416880000|2022-02-21 04:14:40|93480.9|93410.1|93478.3|93428.3|93487.7|93428.4|93469.6|93410.1|46
1645416890000|2022-02-21 04:14:50|93478.6|93428.6|93475|93425|93487.4|93428.6|93470.8|93412|38
1645416900000|2022-02-21 04:15:00|93475.2|93425.2|93477.9|93427.9|93479.2|93429.2|93474.6|93424.6|33
1645416910000|2022-02-21 04:15:10|93473.7|93423.7|93478|93428|93478.2|93428.2|93473.4|93423.4|31
1645416920000|2022-02-21 04:15:20|93477.9|93427.9|93479.1|93429.1|93481.4|93431.4|93477.5|93427.5|33
1645416930000|2022-02-21 04:15:30|93479.8|93429.8|93480.5|93430.5|93480.9|93430.9|93478.9|93428.9|47
1645416940000|2022-02-21 04:15:40|93480.3|93430.3|93477.7|93427.7|93483.3|93433.3|93476.5|93426.5|43
1645416950000|2022-02-21 04:15:50|93477|93427|93479.3|93429.3|93480|93430|93476.3|93426.3|45
1645416960000|2022-02-21 04:16:00|93479.6|93429.6|93482.1|93432.1|93482.1|93432.1|93477.5|93427.5|42
1645416970000|2022-02-21 04:16:10|93481.8|93431.8|93481.8|93431.8|93481.8|93431.8|93479.9|93429.9|38
1645416980000|2022-02-21 04:16:20|93481.5|93431.5|93478.3|93428.3|93481.5|93431.5|93477.4|93427.4|24
1645416990000|2022-02-21 04:16:30|93478.8|93428.8|93474.9|93424.9|93478.8|93428.8|93473.8|93423.8|31
1645417000000|2022-02-21 04:16:40|93475|93425|93468.1|93418.1|93479.7|93429.7|93465.1|93402.1|48
1645417010000|2022-02-21 04:16:50|93476.3|93404.3|93469.2|93419.2|93476.3|93421.3|93466.9|93404.3|26
1645417020000|2022-02-21 04:17:00|93470.5|93420.5|93474.2|93424.2|93481.6|93424.2|93469.8|93410.8|37
1645417030000|2022-02-21 04:17:10|93474.1|93424.1|93470.2|93420.2|93474.7|93424.7|93469.3|93419.3|41
1645417040000|2022-02-21 04:17:20|93470.1|93420.1|93468.8|93418.8|93479.4|93421.7|93468.6|93408.7|30
1645417050000|2022-02-21 04:17:30|93469.6|93419.6|93467.7|93417.7|93479.8|93420.9|93467.7|93408.2|31
1645417060000|2022-02-21 04:17:40|93468|93418|93473.1|93423.1|93474.1|93424.1|93468|93418|36
1645417070000|2022-02-21 04:17:50|93473.8|93423.8|93473.7|93423.7|93474.5|93424.5|93472|93422|28
1645417080000|2022-02-21 04:18:00|93473.1|93423.1|93475.4|93425.4|93477.3|93427.3|93472.8|93422.8|35
1645417090000|2022-02-21 04:18:10|93475.2|93425.2|93475.7|93425.7|93486.3|93425.7|93474.5|93414.6|15
1645417100000|2022-02-21 04:18:20|93475.4|93425.4|93473.6|93423.6|93486.1|93425.9|93473.6|93415.7|23
1645417110000|2022-02-21 04:18:30|93473.8|93423.8|93474.5|93424.5|93474.5|93424.5|93473.3|93423.3|13
1645417120000|2022-02-21 04:18:40|93474|93424|93473.8|93423.8|93475.7|93425.7|93473|93423|15
1645417130000|2022-02-21 04:18:50|93473.9|93423.9|93473.5|93423.5|93473.9|93423.9|93473.1|93423.1|10
1645417140000|2022-02-21 04:19:00|93472.2|93422.2|93473.1|93423.1|93473.9|93423.9|93471.7|93421.7|35
1645417150000|2022-02-21 04:19:10|93473.7|93423.7|93472.3|93422.3|93473.8|93423.8|93471.7|93421.7|23
1645417160000|2022-02-21 04:19:20|93471.8|93421.8|93487.9|93437.9|93503|93437.9|93470.1|93415.2|34
1645417170000|2022-02-21 04:19:30|93487.8|93437.8|93501.8|93426.9|93507.7|93439.6|93487.8|93421.1|39
1645417180000|2022-02-21 04:19:40|93502.6|93426.8|93500|93422.7|93503.9|93427.4|93500|93422.2|47
1645417190000|2022-02-21 04:19:50|93500.1|93422.9|93501.9|93423|93507|93424.9|93500|93419.7|37
1645417200000|2022-02-21 04:20:00|93498.1|93425.8|93504.4|93430.3|93507.9|93443|93487.5|93421.2|48
1645417210000|2022-02-21 04:20:10|93493.5|93443.5|93517.7|93430|93517.7|93443.5|93493.5|93425.8|41
1645417220000|2022-02-21 04:20:20|93515.8|93430.6|93505.4|93428.8|93515.8|93431.4|93505.4|93427.8|39
1645417230000|2022-02-21 04:20:30|93506.3|93428.7|93494.6|93424.4|93514|93435.1|93483.1|93423.2|55
1645417240000|2022-02-21 04:20:40|93484.2|93434.2|93506.4|93417.5|93509.3|93434.2|93475.4|93416.9|59
1645417250000|2022-02-21 04:20:50|93503|93419|93507.1|93427.1|93507.6|93431.6|93497.5|93419|43
1645417260000|2022-02-21 04:21:00|93508|93427.6|93500.1|93422.4|93513.8|93444.4|93489.5|93422.4|72
1645417270000|2022-02-21 04:21:10|93504.3|93422.7|93502|93429.3|93505.5|93431.5|93499.4|93422.7|61
1645417280000|2022-02-21 04:21:20|93501.8|93428.4|93505.3|93428.3|93505.3|93441.4|93487.7|93420.5|61
1645417290000|2022-02-21 04:21:30|93505.2|93427.5|93503.5|93428.5|93507.6|93432.8|93501.4|93425.7|60
1645417300000|2022-02-21 04:21:40|93503.3|93428.3|93501.9|93425.6|93506|93431.5|93500|93423.7|51
1645417310000|2022-02-21 04:21:50|93502.4|93426.1|93503.4|93429|93503.6|93430.5|93499.9|93423.1|62
1645417320000|2022-02-21 04:22:00|93503|93430|93497|93421.6|93503.1|93432.4|93482.4|93416|49
1645417330000|2022-02-21 04:22:10|93495.3|93422.3|93485.2|93435.2|93497.8|93435.2|93482.6|93417.2|42
1645417340000|2022-02-21 04:22:20|93483.7|93433.7|93493.6|93416.8|93500|93434.5|93483.7|93415.2|38
1645417350000|2022-02-21 04:22:30|93493|93416.1|93485.6|93435.6|93504.3|93435.6|93484.9|93413.8|49
1645417360000|2022-02-21 04:22:40|93485.8|93435.8|93497.2|93421.4|93505.6|93437.1|93485.8|93417.2|58
1645417370000|2022-02-21 04:22:50|93498.5|93421.5|93494.1|93417.9|93504.1|93422.2|93492.5|93413.4|50
1645417380000|2022-02-21 04:23:00|93493.8|93417.6|93495.2|93420.6|93497.7|93424.2|93491.6|93415|28
1645417390000|2022-02-21 04:23:10|93494.8|93421.4|93496.4|93423.1|93501.1|93434.6|93481.6|93416.8|48
1645417400000|2022-02-21 04:23:20|93496.5|93423.7|93502.5|93418.7|93502.5|93434.3|93484.3|93418.7|20
1645417410000|2022-02-21 04:23:30|93508.6|93413.2|93500.3|93415|93508.6|93418.5|93496.5|93405.6|29
1645417420000|2022-02-21 04:23:40|93500.9|93417.9|93499|93419.9|93505.1|93422.9|93497.8|93416.9|32
1645417430000|2022-02-21 04:23:50|93498.8|93423.5|93498.4|93418.3|93501.1|93423.5|93496.8|93415.3|11
1645417440000|2022-02-21 04:24:00|93499.8|93417.6|93503.1|93430.9|93504.2|93438.5|93488.2|93414.2|48
1645417450000|2022-02-21 04:24:10|93502|93431.1|93498.8|93426.5|93502|93438.3|93486.5|93417.4|47
1645417460000|2022-02-21 04:24:20|93502.3|93425.6|93503.3|93416|93512.9|93435.5|93497.5|93416|62
1645417470000|2022-02-21 04:24:30|93504.1|93416.6|93496.7|93416.7|93504.5|93420.4|93492.5|93414|65
1645417480000|2022-02-21 04:24:40|93497.2|93416.9|93497.4|93417.5|93497.4|93421|93491|93411.7|32
1645417490000|2022-02-21 04:24:50|93496.6|93416.2|93495.4|93410.7|93498.8|93419.6|93493.2|93407.7|22
1645417500000|2022-02-21 04:25:00|93494.2|93411.9|93493.8|93423.3|93499.4|93437.2|93486.7|93410.3|28
1645417510000|2022-02-21 04:25:10|93484.6|93434.6|93511.6|93441.6|93515.7|93451.5|93484.1|93410.8|50
1645417520000|2022-02-21 04:25:20|93501.4|93451.4|93515.4|93442.9|93519.1|93455.2|93501.4|93435.9|52
1645417530000|2022-02-21 04:25:30|93514.8|93443.1|93502.6|93452.6|93520.8|93454.9|93502.6|93438.8|49
1645417540000|2022-02-21 04:25:40|93502.8|93452.8|93518.1|93440.9|93520.9|93453.3|93502.4|93439.8|44
1645417550000|2022-02-21 04:25:50|93518.9|93439.9|93519.4|93444|93521.4|93444|93516.3|93438.3|37
1645417560000|2022-02-21 04:26:00|93518.5|93438.2|93515|93444.5|93518.6|93455.4|93503.3|93438.2|44
1645417570000|2022-02-21 04:26:10|93515.7|93444.7|93514.4|93438.5|93517.6|93453.1|93502.9|93438.5|25
1645417580000|2022-02-21 04:26:20|93515|93439.9|93516.3|93436.3|93518.2|93441.6|93512.1|93433.7|21
1645417590000|2022-02-21 04:26:30|93516.8|93435|93515.1|93441.5|93517.9|93442.9|93512.2|93434.9|41
1645417600000|2022-02-21 04:26:40|93514.8|93441|93516.1|93437.9|93517.3|93442.4|93513.4|93437.9|24
1645417610000|2022-02-21 04:26:50|93515.6|93439.6|93513.5|93441.2|93516.7|93442|93512.7|93437.8|20
1645417620000|2022-02-21 04:27:00|93514.3|93441.5|93502.7|93452.7|93515.8|93453|93502.7|93438.1|20
1645417630000|2022-02-21 04:27:10|93514.3|93441.2|93507.9|93431|93517.5|93447.9|93496.3|93429.6|45
1645417640000|2022-02-21 04:27:20|93508.2|93430.9|93510|93431.4|93515.9|93434|93508.2|93424.4|53
1645417650000|2022-02-21 04:27:30|93510.3|93431.7|93508.8|93430|93512.9|93431.7|93508.2|93428.1|22
1645417660000|2022-02-21 04:27:40|93509.5|93429.6|93514.3|93435|93514.3|93435|93507.9|93424|39
1645417670000|2022-02-21 04:27:50|93514.2|93434.8|93511.2|93436.2|93515.8|93439.5|93509.8|93432.4|43
1645417680000|2022-02-21 04:28:00|93511.1|93436|93509.4|93434.1|93511.5|93436.3|93507.5|93429.1|52
1645417690000|2022-02-21 04:28:10|93509.7|93433.8|93510.2|93431.2|93513.4|93435.6|93509.1|93430.1|48
1645417700000|2022-02-21 04:28:20|93510.9|93429.9|93508.1|93431.8|93511.9|93431.8|93506.5|93422.3|33
1645417710000|2022-02-21 04:28:30|93509.7|93430.9|93506.3|93430|93512.1|93434.7|93506.2|93426.6|52
1645417720000|2022-02-21 04:28:40|93506.2|93429.4|93511.8|93431.6|93515.7|93438.4|93506.2|93428.5|64
1645417730000|2022-02-21 04:28:50|93511.5|93431.9|93510.1|93428.4|93513.9|93433.7|93508.4|93428.1|62
1645417740000|2022-02-21 04:29:00|93509.6|93427.8|93512|93433.5|93513.7|93433.5|93508.3|93427.1|53
1645417750000|2022-02-21 04:29:10|93509.5|93435.3|93511.7|93437.7|93518.2|93450.1|93499.1|93432.1|44
1645417760000|2022-02-21 04:29:20|93511.3|93437.9|93515|93439.3|93515.3|93441|93510.6|93435.2|40
1645417770000|2022-02-21 04:29:30|93515.6|93438.7|93514.2|93439.2|93515.9|93441.5|93511.8|93438.3|33
1645417780000|2022-02-21 04:29:40|93514.9|93439.3|93515.9|93435|93517.2|93440.3|93512.3|93433.1|27
1645417790000|2022-02-21 04:29:50|93515|93434.1|93511|93435.9|93517.9|93449.1|93499|93432.9|42
1645417800000|2022-02-21 04:30:00|93510.4|93436.8|93506.9|93431.6|93511.9|93437.1|93503.2|93427.8|57
1645417810000|2022-02-21 04:30:10|93506.6|93430.5|93508|93431.5|93509|93433.9|93505.2|93429.9|39
1645417820000|2022-02-21 04:30:20|93508.9|93430.7|93505.8|93431|93509.3|93432.4|93505.2|93428.9|32
1645417830000|2022-02-21 04:30:30|93505.4|93430.6|93509.9|93429.5|93511.3|93432|93504.6|93424.9|37
1645417840000|2022-02-21 04:30:40|93511|93429.9|93508.6|93431.3|93512|93432|93506.7|93428.4|30
1645417850000|2022-02-21 04:30:50|93510|93429.7|93506|93433.1|93510.5|93434.3|93503.7|93429.3|25
1645417860000|2022-02-21 04:31:00|93495|93445|93507.9|93436.1|93508.4|93446.9|93493.9|93432.4|35
1645417870000|2022-02-21 04:31:10|93497.1|93447.1|93514.2|93443.8|93516.5|93450.9|93496.8|93432|40
1645417880000|2022-02-21 04:31:20|93503.6|93453.6|93506.8|93456.8|93518.8|93458|93503|93435.8|50
1645417890000|2022-02-21 04:31:30|93506.6|93456.6|93519.1|93442.1|93520.7|93456.6|93506|93439|63
1645417900000|2022-02-21 04:31:40|93518.8|93441.7|93520.2|93442.9|93521.6|93444.4|93517.7|93440.6|34
1645417910000|2022-02-21 04:31:50|93519.3|93442|93515.6|93444.3|93519.5|93455.6|93505.6|93437.5|51
1645417920000|2022-02-21 04:32:00|93515.2|93444.4|93516|93445.2|93517.3|93455.2|93503.8|93442.5|50
1645417930000|2022-02-21 04:32:10|93515.8|93445|93517.8|93443.3|93517.8|93445.5|93515.2|93442.3|31
1645417940000|2022-02-21 04:32:20|93518.2|93443.5|93500|93450|93519.1|93451.3|93498.1|93436.1|46
1645417950000|2022-02-21 04:32:30|93500.2|93450.2|93510.4|93435.7|93513.2|93451.4|93498.5|93432.1|56
1645417960000|2022-02-21 04:32:40|93511.3|93435.6|93502.6|93452.6|93515.4|93453.1|93501.7|93433|56
1645417970000|2022-02-21 04:32:50|93502.4|93452.4|93507.3|93434.2|93513.7|93453|93497|93434.2|56
1645417980000|2022-02-21 04:33:00|93506.6|93435|93493.9|93443.9|93507.4|93447|93493.5|93431.9|38
1645417990000|2022-02-21 04:33:10|93503.1|93433|93505.4|93434.2|93507.1|93445.3|93493.6|93430.4|26
1645418000000|2022-02-21 04:33:20|93505.3|93434.1|93496.1|93446.1|93506.9|93446.1|93494.5|93433.7|19
1645418010000|2022-02-21 04:33:30|93508.6|93437.6|93509.4|93438.8|93511.9|93450.3|93497.9|93436.3|34
1645418020000|2022-02-21 04:33:40|93499.2|93449.2|93512.4|93439.8|93515.5|93450|93499.2|93434.9|20
1645418030000|2022-02-21 04:33:50|93512.5|93439.9|93515.1|93444.8|93516|93455.2|93504.7|93439.7|47
1645418040000|2022-02-21 04:34:00|93515.6|93445.2|93517.9|93447.4|93519.1|93457.1|93505.6|93443|41
1645418050000|2022-02-21 04:34:10|93519.2|93445.7|93522.7|93449.2|93524.3|93449.2|93518.7|93445|38
1645418060000|2022-02-21 04:34:20|93521.9|93450.6|93522.5|93448|93523.2|93450.6|93520.7|93446.5|31
1645418070000|2022-02-21 04:34:30|93522.8|93447|93507.8|93457.8|93524.5|93459|93507.2|93443.7|32
1645418080000|2022-02-21 04:34:40|93507.9|93457.9|93504.6|93454.6|93519.9|93458.9|93502.5|93440.5|52
1645418090000|2022-02-21 04:34:50|93504.3|93454.3|93517.2|93445.8|93520.2|93456.2|93502.8|93440.9|21
1645418100000|2022-02-21 04:35:00|93519|93439.8|93515.7|93441.4|93519|93443.1|93514.4|93439.3|19
1645418110000|2022-02-21 04:35:10|93515|93442|93504.9|93454.9|93516.5|93454.9|93504.1|93442|19
1645418120000|2022-02-21 04:35:20|93505.3|93455.3|93507|93457|93515.9|93457.3|93504.8|93443.5|49
1645418130000|2022-02-21 04:35:30|93503.7|93453.7|93505.5|93455.5|93516.3|93455.9|93502.9|93443.9|40
1645418140000|2022-02-21 04:35:40|93505.8|93455.8|93502.9|93452.9|93516.3|93456.6|93502.5|93444.4|34
1645418150000|2022-02-21 04:35:50|93502.3|93452.3|93502.6|93452.6|93514|93452.8|93502.2|93441.5|20
1645418160000|2022-02-21 04:36:00|93501.7|93451.7|93501.1|93451.1|93512.4|93452|93500.5|93439.3|32
1645418170000|2022-02-21 04:36:10|93511|93440.7|93501.9|93451.9|93514|93452.3|93501.7|93439.7|22
1645418180000|2022-02-21 04:36:20|93502.5|93452.5|93502.7|93452.7|93504|93454|93500.1|93450.1|43
1645418190000|2022-02-21 04:36:30|93502.5|93452.5|93502.7|93452.7|93516.1|93454.3|93500.5|93437.9|47
1645418200000|2022-02-21 04:36:40|93501.2|93451.2|93511.8|93441.4|93513.2|93453.1|93500.8|93439.7|35
1645418210000|2022-02-21 04:36:50|93501.8|93451.8|93515.4|93444.5|93515.7|93453.1|93501.5|93441.2|29
1645418220000|2022-02-21 04:37:00|93506.4|93456.4|93501.3|93451.3|93512.6|93456.8|93500.6|93440.2|38
1645418230000|2022-02-21 04:37:10|93500.4|93450.4|93501.4|93451.4|93512.4|93452.5|93500.4|93439.6|22
1645418240000|2022-02-21 04:37:20|93502.5|93452.5|93513.1|93442.3|93514.6|93452.6|93501.7|93440.8|25
1645418250000|2022-02-21 04:37:30|93502.6|93452.6|93501.8|93451.8|93511.9|93454.2|93501.5|93441.7|27
1645418260000|2022-02-21 04:37:40|93501.2|93451.2|93501.7|93451.7|93502.6|93452.6|93500.7|93450.7|27
1645418270000|2022-02-21 04:37:50|93500.7|93450.7|93511.8|93440|93511.8|93450.8|93498.6|93436.7|37
1645418280000|2022-02-21 04:38:00|93500.8|93450.8|93522.3|93449.3|93524.6|93459|93500.8|93438|58
1645418290000|2022-02-21 04:38:10|93522.2|93449.2|93525.6|93451.5|93527.3|93451.9|93521|93446.3|45
1645418300000|2022-02-21 04:38:20|93524.1|93451.8|93524.8|93444.9|93527|93461.8|93511.8|93444.9|30
1645418310000|2022-02-21 04:38:30|93524|93443.4|93521.5|93446|93524.5|93448.9|93519.1|93441.8|53
1645418320000|2022-02-21 04:38:40|93522.4|93445.5|93521.3|93447.1|93524.1|93449.8|93519.8|93445.5|59
1645418330000|2022-02-21 04:38:50|93521.5|93447.4|93521.9|93448.1|93527.1|93450.4|93520.1|93444.4|50
1645418340000|2022-02-21 04:39:00|93521.8|93448|93520.2|93446.4|93525.3|93449.5|93519.3|93443.4|35
1645418350000|2022-02-21 04:39:10|93520.5|93445|93521.5|93443.6|93524.6|93447|93520.5|93442.2|32
1645418360000|2022-02-21 04:39:20|93521.4|93444|93520.4|93443.3|93527.5|93466.3|93501.3|93441|51
1645418370000|2022-02-21 04:39:30|93519.9|93438.6|93522.4|93441.2|93524.7|93447.9|93518.6|93438.6|33
1645418380000|2022-02-21 04:39:40|93520.5|93441.4|93516.9|93444.4|93523.9|93447.7|93516.9|93437.7|43
1645418390000|2022-02-21 04:39:50|93517.4|93438.2|93520.6|93440.5|93521.5|93461.9|93508.9|93433.7|51
1645418400000|2022-02-21 04:40:00|93520|93439.1|93520.1|93445.4|93522.6|93446.2|93517|93439.1|41
1645418410000|2022-02-21 04:40:10|93519.5|93446.3|93519.3|93448.7|93522.7|93449.8|93518.5|93442.3|61
1645418420000|2022-02-21 04:40:20|93519.5|93448.8|93519.8|93441.6|93524.6|93459|93509|93440.2|46
1645418430000|2022-02-21 04:40:30|93520.8|93442.7|93520.4|93446.7|93522.7|93448.8|93515.2|93441.1|47
1645418440000|2022-02-21 04:40:40|93519.1|93445.4|93520|93441.1|93526.4|93446.4|93518.9|93441.1|48
1645418450000|2022-02-21 04:40:50|93519.4|93440.9|93522.4|93443.4|93524.8|93445.2|93518.3|93439.4|41
1645418460000|2022-02-21 04:41:00|93521.3|93442.4|93520.6|93444.8|93523|93447.7|93519.3|93442.1|33
1645418470000|2022-02-21 04:41:10|93520.5|93447|93518.7|93443.8|93522.9|93447.3|93518.7|93440.4|39
1645418480000|2022-02-21 04:41:20|93517.9|93442.2|93520.2|93442.7|93522.3|93446.6|93517.9|93440.6|39
1645418490000|2022-02-21 04:41:30|93520.1|93441.3|93535.1|93445.2|93535.8|93451.5|93518.5|93441.3|41
1645418500000|2022-02-21 04:41:40|93528.6|93447.5|93528|93447.4|93534.3|93451.2|93521.8|93438|57
1645418510000|2022-02-21 04:41:50|93528.3|93445.4|93529.9|93448.4|93529.9|93449.6|93523.4|93444.2|61
1645418520000|2022-02-21 04:42:00|93530.7|93446.4|93536.3|93457.2|93551.8|93462.7|93526.7|93444.1|69
1645418530000|2022-02-21 04:42:10|93536.1|93458.4|93532.2|93444.8|93543.4|93460.8|93527.7|93442.7|52
1645418540000|2022-02-21 04:42:20|93533.7|93439.9|93533.6|93440.3|93538.9|93448.5|93525.1|93434.1|54
1645418550000|2022-02-21 04:42:30|93535.6|93437.5|93535.3|93441.7|93540.9|93443.3|93528.8|93436.1|26
1645418560000|2022-02-21 04:42:40|93536|93440.7|93536.5|93445.2|93540.5|93445.2|93523.8|93424.2|22
1645418570000|2022-02-21 04:42:50|93535.8|93448.3|93536.7|93455.6|93546.6|93461.2|93529.2|93445|60
1645418580000|2022-02-21 04:43:00|93537.2|93456.2|93539|93455.2|93543.8|93458.3|93530.2|93445.4|51
1645418590000|2022-02-21 04:43:10|93535.2|93459.4|93535.1|93448.2|93542.2|93460.2|93533.6|93445.9|40
1645418600000|2022-02-21 04:43:20|93536.6|93446.5|93537|93448.1|93538.7|93450.3|93536.4|93445.9|15
1645418610000|2022-02-21 04:43:30|93540.5|93444.5|93541.8|93446.8|93545.3|93448.2|93539.7|93443.4|18
1645418620000|2022-02-21 04:43:40|93539.8|93448.1|93533.8|93441.9|93539.8|93449.2|93529.8|93441.9|20
1645418630000|2022-02-21 04:43:50|93529|93442.1|93500.2|93417.3|93542.2|93443.2|93486.3|93417.3|34
1645418640000|2022-02-21 04:44:00|93495.9|93425.7|93496.8|93446.8|93511.4|93452.6|93485.5|93418.6|55
1645418650000|2022-02-21 04:44:10|93495.3|93445.3|93463.7|93413.7|93502.2|93447.6|93456|93397.7|62
1645418660000|2022-02-21 04:44:20|93463.8|93413.8|93466.2|93392.6|93473.2|93413.8|93450.7|93388.6|51
1645418670000|2022-02-21 04:44:30|93466.5|93392.3|93471.8|93398.6|93472|93402.6|93452.3|93391.3|43
1645418680000|2022-02-21 04:44:40|93472.1|93398.1|93474.6|93397.9|93474.6|93401|93471.3|93396.8|26
1645418690000|2022-02-21 04:44:50|93472.4|93399.5|93475.1|93398.6|93475.1|93412.8|93462|93397.9|22
1645418700000|2022-02-21 04:45:00|93472.3|93401.6|93462.8|93412.8|93475.4|93414.4|93462.8|93401|30
1645418710000|2022-02-21 04:45:10|93463.5|93413.5|93463.7|93413.7|93476.1|93414.1|93461.6|93398.8|15
1645418720000|2022-02-21 04:45:20|93475.4|93401.9|93479.2|93406.2|93479.4|93415.1|93464|93401.8|19
1645418730000|2022-02-21 04:45:30|93479.1|93404.3|93479.1|93404.4|93479.8|93405.6|93475.8|93396.3|29
1645418740000|2022-02-21 04:45:40|93478.7|93405.7|93475.5|93425.5|93487.3|93426.6|93472.5|93398.7|46
1645418750000|2022-02-21 04:45:50|93486.6|93413.3|93471.5|93421.5|93487.5|93426.4|93471.5|93410.7|31
1645418760000|2022-02-21 04:46:00|93471.4|93421.4|93482.5|93405.2|93482.8|93421.4|93469.6|93405.1|33
1645418770000|2022-02-21 04:46:10|93482.1|93405.7|93483.6|93408.7|93487.8|93420.7|93470|93403.9|16
1645418780000|2022-02-21 04:46:20|93485.1|93407.7|93470.2|93420.2|93485.1|93422.5|93468.2|93407.7|30
1645418790000|2022-02-21 04:46:30|93470.7|93420.7|93473.2|93423.2|93482.2|93423.2|93469.5|93409.9|25
1645418800000|2022-02-21 04:46:40|93473.1|93423.1|93471.7|93421.7|93484.7|93423.3|93470|93410.3|17
1645418810000|2022-02-21 04:46:50|93472.2|93422.2|93481.6|93410.7|93482.5|93422.2|93471.2|93410.7|9
1645418820000|2022-02-21 04:47:00|93471.3|93421.3|93484.9|93411|93486.2|93423.2|93471.3|93409.7|24
1645418830000|2022-02-21 04:47:10|93485|93411.2|93472.4|93422.4|93485|93423.4|93471.8|93410.7|24
1645418840000|2022-02-21 04:47:20|93472.3|93422.3|93476.9|93426.9|93486.4|93426.9|93471.5|93416|32
1645418850000|2022-02-21 04:47:30|93476.5|93426.5|93490.2|93413.7|93490.7|93426.5|93475.1|93412.9|16
1645418860000|2022-02-21 04:47:40|93476.6|93426.6|93474.6|93424.6|93487|93426.6|93471.7|93413.8|25
1645418870000|2022-02-21 04:47:50|93475.8|93425.8|93481.9|93431.9|93495.2|93434.4|93475.3|93416.6|38
1645418880000|2022-02-21 04:48:00|93481.5|93431.5|93493.8|93418.8|93497.6|93432.5|93481.5|93416.1|26
1645418890000|2022-02-21 04:48:10|93493.5|93418.6|93489.4|93418.6|93493.5|93429.3|93478.5|93417.3|31
1645418900000|2022-02-21 04:48:20|93479.3|93429.3|93486.1|93412.2|93491.1|93429.3|93473.5|93409.8|28
1645418910000|2022-02-21 04:48:30|93484.6|93413.7|93485.1|93412.6|93486.2|93425.6|93474.4|93408.8|33
1645418920000|2022-02-21 04:48:40|93484.6|93413.4|93483|93411.6|93485.3|93413.5|93482.8|93409.3|28
1645418930000|2022-02-21 04:48:50|93483.8|93412.2|93484.8|93411.9|93485.4|93412.8|93483.1|93409|21
1645418940000|2022-02-21 04:49:00|93484.7|93412.4|93474.1|93424.1|93485.7|93425.4|93474.1|93411.7|34
1645418950000|2022-02-21 04:49:10|93484.9|93413.6|93485.9|93413.2|93487.3|93425.3|93473|93410.8|34
1645418960000|2022-02-21 04:49:20|93484.8|93413.3|93485.9|93415.6|93487.5|93415.6|93484|93411.6|27
1645418970000|2022-02-21 04:49:30|93475.7|93425.7|93471.9|93421.9|93481.9|93425.7|93471.1|93409.9|31
1645418980000|2022-02-21 04:49:40|93471.8|93421.8|93480.6|93410.4|93484.3|93421.8|93469.7|93405.5|30
1645418990000|2022-02-21 04:49:50|93481.8|93409.4|93481.1|93407.6|93483|93419.2|93469.2|93407.5|13
1645419000000|2022-02-21 04:50:00|93479.8|93408.7|93470.1|93420.1|93480.6|93420.1|93467.6|93408.6|22
1645419010000|2022-02-21 04:50:10|93470.5|93420.5|93483.5|93412.4|93488.8|93423.9|93469|93406.2|35
1645419020000|2022-02-21 04:50:20|93484.6|93411|93468.6|93418.6|93484.6|93422.7|93467.5|93403.7|35
1645419030000|2022-02-21 04:50:30|93476.5|93406.5|93477.5|93403.4|93478.6|93416.3|93464.2|93403|15
1645419040000|2022-02-21 04:50:40|93475.5|93404.5|93466.1|93416.1|93476.8|93416.1|93464.1|93403.8|13
1645419050000|2022-02-21 04:50:50|93476.6|93405.6|93465.4|93415.4|93477.9|93416.8|93464.8|93402.7|17
1645419060000|2022-02-21 04:51:00|93476.6|93405.4|93480.1|93402.7|93480.4|93405.4|93476.6|93402|14
1645419070000|2022-02-21 04:51:10|93479.1|93403.3|93466.7|93416.7|93480.6|93416.7|93465|93400.2|24
1645419080000|2022-02-21 04:51:20|93478.5|93406|93479.3|93404.1|93479.8|93416.3|93466.1|93401.9|19
1645419090000|2022-02-21 04:51:30|93479.2|93406.6|93480|93406.9|93482.2|93407.5|93477|93404.9|11
1645419100000|2022-02-21 04:51:40|93480.7|93405.4|93481.4|93405.7|93481.5|93407|93480.1|93405.4|6
1645419110000|2022-02-21 04:51:50|93480.3|93407.2|93481.1|93406.5|93482|93418.8|93467.1|93406|13
1645419120000|2022-02-21 04:52:00|93467.1|93406.1|93467.9|93417.9|93479.5|93419|93467.1|93406.1|10
1645419130000|2022-02-21 04:52:10|93468.1|93418.1|93467.1|93417.1|93478.1|93418.6|93465.8|93405.9|31
1645419140000|2022-02-21 04:52:20|93478.1|93402.8|93477.5|93405.4|93479|93415.7|93465|93402.4|16
1645419150000|2022-02-21 04:52:30|93476.8|93404.9|93476.7|93405.6|93478.5|93415.8|93464.6|93403.9|14
1645419160000|2022-02-21 04:52:40|93477|93404.6|93465.8|93415.8|93477|93416.5|93465.4|93404.6|16
1645419170000|2022-02-21 04:52:50|93467.9|93417.9|93479.4|93405.6|93479.4|93418.3|93467.8|93405.6|9
1645419180000|2022-02-21 04:53:00|93466|93416|93483.8|93407.2|93483.8|93420.5|93466|93406.4|25
1645419190000|2022-02-21 04:53:10|93482.6|93408|93484.6|93408|93484.6|93410.3|93482.2|93408|24
1645419200000|2022-02-21 04:53:20|93483.8|93408.6|93470.2|93420.2|93487.8|93420.2|93469.2|93407.4|17
1645419210000|2022-02-21 04:53:30|93470.7|93420.7|93486.4|93415.4|93486.4|93422.1|93469.1|93410.8|13
1645419220000|2022-02-21 04:53:40|93490.2|93409.4|93485.2|93410.8|93490.2|93422|93467.6|93405.9|14
1645419230000|2022-02-21 04:53:50|93484.4|93411.5|93468.4|93418.4|93484.4|93420.3|93468.4|93409.3|13
1645419240000|2022-02-21 04:54:00|93468.2|93418.2|93468.5|93418.5|93476.5|93420.5|93466.1|93406.4|14
1645419250000|2022-02-21 04:54:10|93469.2|93419.2|93469.7|93419.7|93480.5|93421.3|93468.6|93406.6|19
1645419260000|2022-02-21 04:54:20|93470.4|93420.4|93469.9|93419.9|93480.3|93421.5|93467|93409.9|23
1645419270000|2022-02-21 04:54:30|93479.7|93408|93466|93416|93480.2|93420.1|93465.5|93405.2|43
1645419280000|2022-02-21 04:54:40|93465.7|93415.7|93475.6|93405.4|93478.8|93418.5|93465.2|93403.1|28
1645419290000|2022-02-21 04:54:50|93465|93415|93465.7|93415.7|93466|93416|93464|93414|25
1645419300000|2022-02-21 04:55:00|93465.9|93415.9|93463.6|93413.6|93466.7|93416.7|93463.6|93413.6|41
1645419310000|2022-02-21 04:55:10|93461.8|93411.8|93471.8|93401.7|93473.9|93412.8|93459.7|93398.5|45
1645419320000|2022-02-21 04:55:20|93472.4|93400.8|93465|93415|93476.7|93416.3|93460.4|93400.8|44
1645419330000|2022-02-21 04:55:30|93463.8|93413.8|93462|93412|93473|93414.4|93460.7|93402.7|40
1645419340000|2022-02-21 04:55:40|93461.3|93411.3|93471.3|93400|93471.8|93411.6|93459.2|93397.5|42
1645419350000|2022-02-21 04:55:50|93470.9|93399.6|93471.1|93400.4|93472.9|93410.9|93460.1|93398.4|25
1645419360000|2022-02-21 04:56:00|93460.5|93410.5|93459|93409|93469.8|93410.8|93458.8|93398.1|33
1645419370000|2022-02-21 04:56:10|93458.3|93408.3|93463.3|93391.6|93466.7|93408.3|93451.8|93390.1|48
1645419380000|2022-02-21 04:56:20|93463.6|93391.9|93464.9|93394.2|93465.5|93403.9|93451.6|93391.3|49
1645419390000|2022-02-21 04:56:30|93464.5|93393.8|93463.8|93390.3|93465.7|93403.9|93446.1|93381.6|48
1645419400000|2022-02-21 04:56:40|93463.4|93391.5|93458.5|93388.2|93463.4|93402.5|93448|93386.7|44
1645419410000|2022-02-21 04:56:50|93458.7|93388.7|93453.2|93403.2|93462|93404.1|93448.1|93384.1|45
1645419420000|2022-02-21 04:57:00|93453.7|93403.7|93447.3|93397.3|93463.6|93403.7|93446.6|93386.8|56
1645419430000|2022-02-21 04:57:10|93446.7|93396.7|93453.7|93378.8|93455.6|93397.7|93439.9|93374.8|49
1645419440000|2022-02-21 04:57:20|93453.2|93378|93459.4|93382.9|93460|93385.6|93450.4|93377.5|42
1645419450000|2022-02-21 04:57:30|93458.6|93384.3|93457.5|93385.4|93459.3|93398|93444.3|93383.9|28
1645419460000|2022-02-21 04:57:40|93457.4|93385.3|93446.2|93396.2|93459.9|93396.3|93446.2|93384.8|16
1645419470000|2022-02-21 04:57:50|93457.1|93385.8|93443.2|93393.2|93459|93397.5|93441.9|93383.2|33
1645419480000|2022-02-21 04:58:00|93442.3|93392.3|93443.9|93393.9|93453.9|93394.6|93442.1|93383|34
1645419490000|2022-02-21 04:58:10|93444.2|93394.2|93447.7|93397.7|93457.5|93397.9|93442.4|93381.8|59
1645419500000|2022-02-21 04:58:20|93447.5|93397.5|93450.1|93400.1|93450.1|93400.1|93447.5|93397.5|46
1645419510000|2022-02-21 04:58:30|93449.7|93399.7|93443|93393|93455.1|93401|93441.2|93380.4|48
1645419520000|2022-02-21 04:58:40|93443.5|93393.5|93443.7|93393.7|93444.3|93394.3|93440.1|93390.1|45
1645419530000|2022-02-21 04:58:50|93443.9|93393.9|93449.9|93378.2|93455.8|93395.2|93439.6|93378.1|37
1645419540000|2022-02-21 04:59:00|93449.8|93379.2|93443.7|93393.7|93453.5|93395.5|93438.5|93376.5|43
1645419550000|2022-02-21 04:59:10|93443.6|93393.6|93444.8|93394.8|93456.3|93395.5|93442.6|93384.6|25
1645419560000|2022-02-21 04:59:20|93444.7|93394.7|93444.7|93394.7|93446.1|93396.1|93443.2|93393.2|22
1645419570000|2022-02-21 04:59:30|93443.9|93393.9|93454.4|93383.7|93454.4|93395.2|93443.5|93383.7|20
1645419580000|2022-02-21 04:59:40|93445.8|93395.8|93446.3|93396.3|93446.4|93396.4|93443.6|93393.6|24
1645419590000|2022-02-21 04:59:50|93445.9|93395.9|93446|93396|93447.4|93397.4|93444.4|93394.4|18
1645419600000|2022-02-21 05:00:00|93447|93397|93458.9|93386.9|93462.4|93401.2|93444.1|93383.3|45
1645419610000|2022-02-21 05:00:10|93459.6|93386.4|93447.1|93397.1|93460.9|93399.8|93447.1|93386.4|24
1645419620000|2022-02-21 05:00:20|93447|93397|93445.9|93395.9|93458.3|93398.4|93445.9|93386.1|27
1645419630000|2022-02-21 05:00:30|93445.8|93395.8|93446|93396|93448.8|93398.8|93445.8|93395.8|31
1645419640000|2022-02-21 05:00:40|93445.6|93395.6|93444.7|93394.7|93456.9|93396.2|93444.5|93384.9|30
1645419650000|2022-02-21 05:00:50|93444.5|93394.5|93446|93396|93458.5|93396.1|93443.5|93378.8|33
1645419660000|2022-02-21 05:01:00|93446.9|93396.9|93455.6|93385.5|93459.7|93396.9|93444.9|93384.7|22
1645419670000|2022-02-21 05:01:10|93445.1|93395.1|93442.6|93392.6|93455.1|93395.6|93442.6|93385|24
1645419680000|2022-02-21 05:01:20|93443.7|93393.7|93454.8|93380.7|93454.8|93394.5|93437.8|93376.5|26
1645419690000|2022-02-21 05:01:30|93453.6|93379.9|93448.6|93374.8|93454.7|93389.7|93431|93367.7|25
1645419700000|2022-02-21 05:01:40|93447.9|93377.7|93430.8|93380.8|93452.5|93387|93429.1|93366.1|38
1645419710000|2022-02-21 05:01:50|93431.1|93381.1|93429.1|93379.1|93449.3|93383|93429.1|93365.1|48
1645419720000|2022-02-21 05:02:00|93429.6|93379.6|93430.6|93380.6|93442.8|93380.6|93429.3|93365.4|21
1645419730000|2022-02-21 05:02:10|93430.4|93380.4|93433.1|93383.1|93433.1|93383.1|93430|93380|31
1645419740000|2022-02-21 05:02:20|93432.9|93382.9|93442.3|93368.3|93443.8|93383.4|93430|93366.2|25
1645419750000|2022-02-21 05:02:30|93441.4|93368.4|93442.5|93370|93445.3|93383.2|93427|93366.8|36
1645419760000|2022-02-21 05:02:40|93442.1|93370.7|93445.9|93371|93452.4|93372.8|93441.5|93369.3|40
1645419770000|2022-02-21 05:02:50|93445.8|93371.1|93443|93372.4|93447.6|93382.6|93432.6|93368.5|18
1645419780000|2022-02-21 05:03:00|93443.8|93369.1|93444.9|93370.2|93447.3|93372.9|93442.2|93369.1|25
1645419790000|2022-02-21 05:03:10|93445|93370.3|93447.3|93371.8|93447.9|93385.1|93431.2|93370.2|33
1645419800000|2022-02-21 05:03:20|93446.7|93371.2|93445.5|93368.8|93448.4|93384.1|93431.2|93368|31
1645419810000|2022-02-21 05:03:30|93445.6|93369|93444.7|93371.3|93447.2|93382.9|93431.7|93367.9|28
1645419820000|2022-02-21 05:03:40|93445.6|93370.4|93442.7|93364.6|93446.9|93372.2|93440.8|93362.2|26
1645419830000|2022-02-21 05:03:50|93443.5|93364.7|93440.5|93360.7|93443.5|93376.4|93425.9|93357|26
1645419840000|2022-02-21 05:04:00|93436.7|93362.4|93441.3|93363.2|93443.1|93363.7|93436.7|93359.3|35
1645419850000|2022-02-21 05:04:10|93439.3|93364.2|93443|93372|93445.2|93372.3|93439.2|93362.8|31
1645419860000|2022-02-21 05:04:20|93442.6|93371.8|93446.3|93368.2|93448.2|93382.3|93432.3|93368.2|31
1645419870000|2022-02-21 05:04:30|93447.1|93367.9|93445.1|93368.5|93449.5|93369.5|93442.7|93366.9|25
1645419880000|2022-02-21 05:04:40|93445.8|93368.6|93436|93386|93448.2|93386.1|93435.5|93368.6|31
1645419890000|2022-02-21 05:04:50|93435.4|93385.4|93434.1|93384.1|93446.6|93386|93433.2|93374.4|23
1645419900000|2022-02-21 05:05:00|93445.5|93375.2|93448.3|93377.5|93452.7|93389.6|93434.5|93372.3|34
1645419910000|2022-02-21 05:05:10|93448.4|93376.6|93454.6|93381.6|93461.4|93394.7|93438|93375.3|24
1645419920000|2022-02-21 05:05:20|93455.2|93393.6|93456.6|93380.4|93457.8|93394.4|93442.5|93378.4|16
1645419930000|2022-02-21 05:05:30|93455|93380.6|93444.8|93394.8|93461.7|93400.4|93444|93380.4|35
1645419940000|2022-02-21 05:05:40|93444.1|93394.1|93457.5|93379.9|93459.3|93396.4|93441.5|93377.3|29
1645419950000|2022-02-21 05:05:50|93453.9|93382.4|93440.3|93390.3|93453.9|93391.3|93439.6|93379.4|34
1645419960000|2022-02-21 05:06:00|93451.3|93379.9|93452.3|93377|93453.9|93390.4|93439.7|93375.6|22
1645419970000|2022-02-21 05:06:10|93452.1|93377.2|93451.7|93378.8|93453.8|93389.9|93439.9|93375.4|21
1645419980000|2022-02-21 05:06:20|93452.9|93380.2|93436.5|93386.5|93454.5|93387|93436.5|93376.3|18
1645419990000|2022-02-21 05:06:30|93448.2|93376.1|93447.3|93371.2|93448.5|93387.9|93435.4|93370.2|28
1645420000000|2022-02-21 05:06:40|93447.7|93370.8|93447.6|93372.6|93448.2|93372.6|93445.6|93369.3|30
1645420010000|2022-02-21 05:06:50|93448.3|93371.3|93442.8|93367.5|93448.8|93391.3|93432|93367.5|35
1645420020000|2022-02-21 05:07:00|93433.3|93383.3|93451.4|93378.9|93451.4|93389|93433.3|93373.5|33
1645420030000|2022-02-21 05:07:10|93453.7|93376.5|93452.6|93376.9|93453.9|93388.9|93438.6|93375.3|17
1645420040000|2022-02-21 05:07:20|93450.8|93377.9|93449.1|93378.6|93451.2|93389.7|93436.8|93376.9|30
1645420050000|2022-02-21 05:07:30|93449|93378.5|93439.1|93389.1|93449.4|93389.3|93438.4|93378.5|19
1645420060000|2022-02-21 05:07:40|93438.8|93388.8|93439.2|93389.2|93450.5|93389.4|93438.2|93377.4|11
1645420070000|2022-02-21 05:07:50|93449.1|93378.9|93451.4|93379.4|93454.5|93391.5|93440.1|93377.1|28
1645420080000|2022-02-21 05:08:00|93451.7|93379.1|93441.9|93391.9|93453.6|93392.6|93439.6|93379|29
1645420090000|2022-02-21 05:08:10|93441.8|93391.8|93452.4|93381.7|93452.6|93392.2|93440.7|93379.5|18
1645420100000|2022-02-21 05:08:20|93451.6|93381.1|93450.8|93379.2|93452.9|93391.3|93440.4|93377.5|14
1645420110000|2022-02-21 05:08:30|93449.5|93374.3|93440.2|93390.2|93452.1|93390.2|93438.2|93372.5|26
1645420120000|2022-02-21 05:08:40|93439.2|93389.2|93451.8|93381.2|93452.6|93392.4|93437.5|93376.9|22
1645420130000|2022-02-21 05:08:50|93451.4|93381.3|93450.9|93379.5|93454.7|93391.8|93440.8|93378.6|27
1645420140000|2022-02-21 05:09:00|93440.6|93390.6|93450.2|93379.9|93453.4|93391.8|93435.3|93374.6|23
1645420150000|2022-02-21 05:09:10|93452.9|93377.2|93446.1|93373.1|93452.9|93388.5|93432.9|93371.8|28
1645420160000|2022-02-21 05:09:20|93446|93375.5|93457.7|93385.2|93457.7|93396|93440.1|93372.4|40
1645420170000|2022-02-21 05:09:30|93457.4|93384.5|93448.1|93398.1|93461.6|93401|93446.5|93384.5|35
1645420180000|2022-02-21 05:09:40|93447.1|93397.1|93461.7|93389.1|93462.2|93399.8|93446|93389.1|35
1645420190000|2022-02-21 05:09:50|93461.6|93389.2|93460.6|93390|93462.1|93401.7|93450|93388.7|25
1645420200000|2022-02-21 05:10:00|93450.5|93400.5|93461.8|93391.7|93463|93401.9|93450|93385.1|25
1645420210000|2022-02-21 05:10:10|93462.5|93391.4|93463.4|93388.2|93463.4|93402.4|93446.8|93385.5|29
1645420220000|2022-02-21 05:10:20|93463.1|93388.5|93459.9|93388.4|93463.1|93400.1|93447.4|93387.2|27
1645420230000|2022-02-21 05:10:30|93459.4|93385.3|93456.4|93386.3|93461.1|93395.2|93445.2|93382.7|13
1645420240000|2022-02-21 05:10:40|93457.7|93384.6|93462.2|93388.3|93463|93397.7|93446.7|93383.6|13
1645420250000|2022-02-21 05:10:50|93459.8|93386|93459.4|93379.9|93462.6|93396.9|93444.5|93379.9|17
1645420260000|2022-02-21 05:11:00|93458.1|93381.4|93458.2|93383.6|93462.1|93394.5|93443.6|93380.2|17
1645420270000|2022-02-21 05:11:10|93458.5|93384.3|93447|93397|93458.5|93397.2|93444.9|93383.4|13
1645420280000|2022-02-21 05:11:20|93447.2|93397.2|93441.7|93391.7|93448.5|93398.5|93441.7|93391.7|21
1645420290000|2022-02-21 05:11:30|93438.4|93388.4|93449|93377.3|93456.2|93392.4|93437.8|93377.3|20
1645420300000|2022-02-21 05:11:40|93451|93380.8|93441.8|93391.8|93451.7|93394.1|93439.3|93376.4|25
1645420310000|2022-02-21 05:11:50|93441.9|93391.9|93452.4|93381.4|93452.8|93391.9|93440.5|93379.3|16
1645420320000|2022-02-21 05:12:00|93441|93391|93455.1|93384.8|93455.3|93394.5|93440.9|93377.4|22
1645420330000|2022-02-21 05:12:10|93443.2|93393.2|93442.7|93392.7|93455.4|93393.7|93442.6|93382.6|14
1645420340000|2022-02-21 05:12:20|93453.1|93382.5|93442|93392|93453.1|93393|93441.9|93381.7|24
1645420350000|2022-02-21 05:12:30|93440.9|93390.9|93452.3|93380.5|93453.2|93391.5|93440.2|93378.7|23
1645420360000|2022-02-21 05:12:40|93441.4|93391.4|93455.5|93379|93456|93394.6|93441.4|93375.1|12
1645420370000|2022-02-21 05:12:50|93454.2|93380.6|93440.6|93390.6|93454.2|93390.6|93439.6|93379.6|13
1645420380000|2022-02-21 05:13:00|93445.3|93395.3|93455.6|93381.8|93456.4|93395.3|93442.7|93375|15
1645420390000|2022-02-21 05:13:10|93454.5|93382.9|93452.3|93374.4|93458.2|93393.9|93439.2|93374.4|25
1645420400000|2022-02-21 05:13:20|93448.5|93377.2|93453.6|93381.6|93455.3|93392.7|93441.8|93377.2|14
1645420410000|2022-02-21 05:13:30|93454.1|93382.2|93445.1|93395.1|93455.6|93396.1|93441.5|93380|19
1645420420000|2022-02-21 05:13:40|93446|93396|93458.2|93383.2|93458.2|93397.4|93444|93382.5|12
1645420430000|2022-02-21 05:13:50|93444.4|93394.4|93450.5|93400.5|93460.7|93400.5|93444.4|93387.2|21
1645420440000|2022-02-21 05:14:00|93450.3|93400.3|93450.1|93400.1|93459.2|93400.3|93448.2|93387.6|16
1645420450000|2022-02-21 05:14:10|93449.3|93399.3|93448.6|93398.6|93449.3|93399.3|93448.6|93398.6|17
1645420460000|2022-02-21 05:14:20|93448.7|93398.7|93462.9|93392.6|93462.9|93398.7|93447.2|93386.6|11
1645420470000|2022-02-21 05:14:30|93450.3|93400.3|93446.3|93396.3|93462.1|93400.3|93445.8|93384.4|20
1645420480000|2022-02-21 05:14:40|93447.1|93397.1|93453|93374.5|93454.7|93397.4|93439.2|93371.8|28
1645420490000|2022-02-21 05:14:50|93451.9|93378|93448.9|93376|93455.9|93378.2|93448.9|93370.8|21
1645420500000|2022-02-21 05:15:00|93437.7|93387.7|93452.4|93382.3|93452.4|93393.3|93437.7|93373.4|31
1645420510000|2022-02-21 05:15:10|93442.6|93392.6|93451.5|93377.5|93454.5|93392.6|93441.6|93374.4|26
1645420520000|2022-02-21 05:15:20|93450.7|93378.9|93450.5|93376.4|93454|93394.2|93438.4|93375.2|41
1645420530000|2022-02-21 05:15:30|93448.1|93378.1|93438|93388|93450.7|93388.6|93436.5|93373.4|37
1645420540000|2022-02-21 05:15:40|93437.9|93387.9|93435.4|93385.4|93447|93387.9|93435.2|93369.2|29
1645420550000|2022-02-21 05:15:50|93435.7|93385.7|93437.7|93387.7|93450.5|93389.9|93433.2|93369.7|39
1645420560000|2022-02-21 05:16:00|93437.5|93387.5|93437.9|93387.9|93449.6|93389.2|93436.9|93375.7|40
1645420570000|2022-02-21 05:16:10|93438.2|93388.2|93444.8|93394.8|93455.2|93397|93437.3|93380.6|39
1645420580000|2022-02-21 05:16:20|93444.1|93394.1|93454.3|93383.1|93455.5|93395.2|93442.9|93380.5|31
1645420590000|2022-02-21 05:16:30|93454.5|93382.9|93445.5|93395.5|93455.7|93395.5|93443.1|93381.1|30
1645420600000|2022-02-21 05:16:40|93444.3|93394.3|93445.6|93395.6|93448.2|93398.2|93444.3|93394.3|34
1645420610000|2022-02-21 05:16:50|93444.7|93394.7|93446.8|93396.8|93448.8|93398.8|93444.7|93394.7|41
1645420620000|2022-02-21 05:17:00|93447.2|93397.2|93448.3|93398.3|93448.4|93398.4|93445.2|93395.2|35
1645420630000|2022-02-21 05:17:10|93449.2|93399.2|93444.2|93394.2|93454.9|93399.2|93440.8|93376.8|35
1645420640000|2022-02-21 05:17:20|93441.2|93391.2|93439.9|93389.9|93443.9|93393.9|93438.4|93388.4|40
1645420650000|2022-02-21 05:17:30|93440.8|93390.8|93439.1|93389.1|93440.8|93390.8|93439.1|93389.1|26
1645420660000|2022-02-21 05:17:40|93439.2|93389.2|93439.7|93389.7|93441.8|93391.8|93438.5|93388.5|17
1645420670000|2022-02-21 05:17:50|93439.3|93389.3|93437|93387|93452.7|93392.1|93437|93377|20
1645420680000|2022-02-21 05:18:00|93439.4|93389.4|93440.3|93390.3|93440.7|93390.7|93437.8|93387.8|12
1645420690000|2022-02-21 05:18:10|93440|93390|93437.1|93387.1|93450.5|93393.6|93436.5|93380.3|21
1645420700000|2022-02-21 05:18:20|93438|93388|93437.3|93387.3|93448.6|93388.5|93436.2|93376.2|13
1645420710000|2022-02-21 05:18:30|93436.8|93386.8|93438.7|93388.7|93439.9|93389.9|93436.2|93386.2|21
1645420720000|2022-02-21 05:18:40|93438.8|93388.8|93439.2|93389.2|93439.8|93389.8|93438.2|93388.2|23
1645420730000|2022-02-21 05:18:50|93437.8|93387.8|93440.6|93390.6|93442.3|93392.3|93437.8|93387.8|25
1645420740000|2022-02-21 05:19:00|93441.1|93391.1|93436.6|93386.6|93447.3|93392|93433.6|93372.7|27
1645420750000|2022-02-21 05:19:10|93435.6|93385.6|93439.3|93389.3|93447.6|93389.8|93435.6|93374.9|19
1645420760000|2022-02-21 05:19:20|93438.7|93388.7|93440.2|93390.2|93441.1|93391.1|93438.4|93388.4|28
1645420770000|2022-02-21 05:19:30|93440|93390|93449.7|93378.4|93450.1|93390.2|93438.7|93378.4|22
1645420780000|2022-02-21 05:19:40|93439.3|93389.3|93441.5|93391.5|93442.4|93392.4|93439.3|93389.3|15
1645420790000|2022-02-21 05:19:50|93441.3|93391.3|93443.7|93393.7|93443.7|93393.7|93440.8|93390.8|12
1645420800000|2022-02-21 05:20:00|93443.5|93393.5|93441.2|93391.2|93443.5|93393.5|93441.2|93391.2|22
1645420810000|2022-02-21 05:20:10|93440.4|93390.4|93443|93393|93450.3|93393|93439.8|93380|26
1645420820000|2022-02-21 05:20:20|93442.9|93392.9|93438.1|93388.1|93443.1|93393.1|93438.1|93388.1|18
1645420830000|2022-02-21 05:20:30|93439.3|93389.3|93453.6|93378.8|93453.6|93391.7|93439.3|93378.8|17
1645420840000|2022-02-21 05:20:40|93440.6|93390.6|93442.3|93392.3|93444.2|93394.2|93440.4|93390.4|40
1645420850000|2022-02-21 05:20:50|93441.6|93391.6|93439|93389|93445.7|93395.7|93438.2|93388.2|46
1645420860000|2022-02-21 05:21:00|93437.9|93387.9|93440|93390|93442.1|93392.1|93436.5|93386.5|43
1645420870000|2022-02-21 05:21:10|93439.4|93389.4|93439.8|93389.8|93439.8|93389.8|93434.8|93384.8|36
1645420880000|2022-02-21 05:21:20|93439.1|93389.1|93438.6|93388.6|93439.1|93389.1|93437.8|93387.8|12
1645420890000|2022-02-21 05:21:30|93440.2|93390.2|93441.3|93391.3|93441.5|93391.5|93440|93390|20
1645420900000|2022-02-21 05:21:40|93441.2|93391.2|93440.7|93390.7|93442.8|93392.8|93439.7|93389.7|19
1645420910000|2022-02-21 05:21:50|93440.9|93390.9|93441.6|93391.6|93441.6|93391.6|93440.6|93390.6|20
1645420920000|2022-02-21 05:22:00|93441|93391|93447.3|93397.3|93449.5|93399.5|93440.9|93390.9|33
1645420930000|2022-02-21 05:22:10|93447.5|93397.5|93448.8|93398.8|93449|93399|93446.8|93396.8|21
1645420940000|2022-02-21 05:22:20|93447.7|93397.7|93448.6|93398.6|93449.4|93399.4|93447.7|93397.7|12
1645420950000|2022-02-21 05:22:30|93448.9|93398.9|93450.1|93400.1|93450.1|93400.1|93447.7|93397.7|17
1645420960000|2022-02-21 05:22:40|93450|93400|93463.5|93389.5|93464.8|93401.2|93450|93386.9|17
1645420970000|2022-02-21 05:22:50|93462.6|93390|93449.4|93399.4|93462.6|93401.6|93447.9|93390|15
1645420980000|2022-02-21 05:23:00|93448.7|93398.7|93446.5|93396.5|93450|93400|93443|93393|24
1645420990000|2022-02-21 05:23:10|93445.7|93395.7|93444.3|93394.3|93456.4|93396.3|93443.8|93384.2|20
1645421000000|2022-02-21 05:23:20|93444.5|93394.5|93442.1|93392.1|93452.3|93396.2|93436.8|93375.3|19
1645421010000|2022-02-21 05:23:30|93442.9|93392.9|93455|93374|93457.3|93392.9|93440.5|93370.2|14
1645421020000|2022-02-21 05:23:40|93455.8|93373|93433.6|93383.6|93455.8|93386.3|93431.7|93368.5|58
1645421030000|2022-02-21 05:23:50|93433.8|93383.8|93432.7|93382.7|93434.5|93384.5|93432.4|93382.4|36
1645421040000|2022-02-21 05:24:00|93432.5|93382.5|93444.5|93370.3|93444.5|93383.4|93431.8|93370.3|26
1645421050000|2022-02-21 05:24:10|93444.1|93370.2|93434.8|93384.8|93444.9|93385.4|93432.5|93370.2|46
1645421060000|2022-02-21 05:24:20|93433.9|93383.9|93432.2|93382.2|93434.7|93384.7|93431.8|93381.8|46
1645421070000|2022-02-21 05:24:30|93432.3|93382.3|93430.8|93380.8|93441.8|93384.7|93429.4|93369.5|41
1645421080000|2022-02-21 05:24:40|93431.2|93381.2|93430.9|93380.9|93432.8|93382.8|93429.9|93379.9|28
1645421090000|2022-02-21 05:24:50|93431.2|93381.2|93432.3|93382.3|93432.8|93382.8|93430.6|93380.6|34
1645421100000|2022-02-21 05:25:00|93432.1|93382.1|93426.5|93376.5|93438.1|93382.6|93426.4|93368.1|41
1645421110000|2022-02-21 05:25:10|93427.5|93377.5|93430|93380|93441|93380.7|93426.2|93370.4|31
1645421120000|2022-02-21 05:25:20|93430.4|93380.4|93429.1|93379.1|93441.5|93380.7|93429.1|93370.3|17
1645421130000|2022-02-21 05:25:30|93429|93379|93428.5|93378.5|93437.9|93379.9|93426.7|93367.1|27
1645421140000|2022-02-21 05:25:40|93429.4|93379.4|93428.5|93378.5|93429.8|93379.8|93427.8|93377.8|26
1645421150000|2022-02-21 05:25:50|93429.4|93379.4|93432|93382|93432|93382|93429.4|93379.4|25
1645421160000|2022-02-21 05:26:00|93433|93383|93435.4|93385.4|93446.8|93386.2|93432.1|93370.9|31
1645421170000|2022-02-21 05:26:10|93435.2|93385.2|93437.8|93387.8|93445.9|93388.1|93435.1|93375.1|22
1645421180000|2022-02-21 05:26:20|93437.9|93387.9|93437.3|93387.3|93438.3|93388.3|93436.4|93386.4|17
1645421190000|2022-02-21 05:26:30|93437.2|93387.2|93440.6|93390.6|93446.5|93390.7|93436.2|93373.5|40
1645421200000|2022-02-21 05:26:40|93440.4|93390.4|93438.5|93388.5|93451|93391.8|93437.7|93378.1|42
1645421210000|2022-02-21 05:26:50|93436.8|93386.8|93438.5|93388.5|93447.5|93388.5|93436.6|93377.3|31
1645421220000|2022-02-21 05:27:00|93438.4|93388.4|93440.3|93390.3|93446.1|93396.1|93437.8|93387.8|33
1645421230000|2022-02-21 05:27:10|93441.4|93391.4|93443.2|93393.2|93443.9|93393.9|93441.4|93391.4|34
1645421240000|2022-02-21 05:27:20|93442.7|93392.7|93441.6|93391.6|93444.6|93394.6|93441.4|93391.4|21
1645421250000|2022-02-21 05:27:30|93441|93391|93442.1|93392.1|93442.8|93392.8|93440.8|93390.8|15
1645421260000|2022-02-21 05:27:40|93442.2|93392.2|93440.6|93390.6|93442.4|93392.4|93439.1|93389.1|25
1645421270000|2022-02-21 05:27:50|93440.7|93390.7|93440.8|93390.8|93442.3|93392.3|93439.4|93389.4|23
1645421280000|2022-02-21 05:28:00|93440.5|93390.5|93441.1|93391.1|93441.6|93391.6|93438.1|93388.1|27
1645421290000|2022-02-21 05:28:10|93441.2|93391.2|93442.4|93392.4|93442.7|93392.7|93440.9|93390.9|14
1645421300000|2022-02-21 05:28:20|93442.2|93392.2|93442.3|93392.3|93443.2|93393.2|93442.2|93392.2|11
1645421310000|2022-02-21 05:28:30|93442.9|93392.9|93441.8|93391.8|93443.2|93393.2|93440.6|93390.6|19
1645421320000|2022-02-21 05:28:40|93443|93393|93437.7|93387.7|93443|93393|93435.8|93385.8|24
1645421330000|2022-02-21 05:28:50|93436.4|93386.4|93436.8|93386.8|93438.4|93388.4|93435.5|93385.5|25
1645421340000|2022-02-21 05:29:00|93438.2|93388.2|93442.4|93392.4|93443|93393|93438.2|93388.2|42
1645421350000|2022-02-21 05:29:10|93442.3|93392.3|93441.7|93391.7|93442.8|93392.8|93441.4|93391.4|15
1645421360000|2022-02-21 05:29:20|93440.9|93390.9|93440.9|93390.9|93442.1|93392.1|93439.8|93389.8|29
1645421370000|2022-02-21 05:29:30|93440.6|93390.6|93440.4|93390.4|93443.5|93393.5|93440.4|93390.4|20
1645421380000|2022-02-21 05:29:40|93441.5|93391.5|93442.3|93392.3|93443.5|93393.5|93438.2|93388.2|22
1645421390000|2022-02-21 05:29:50|93442.5|93392.5|93444.5|93394.5|93444.7|93394.7|93442.5|93392.5|21
1645421400000|2022-02-21 05:30:00|93444.4|93394.4|93445.4|93395.4|93447|93397|93444.3|93394.3|29
1645421410000|2022-02-21 05:30:10|93445.6|93395.6|93444.2|93394.2|93446.1|93396.1|93443.7|93393.7|25
1645421420000|2022-02-21 05:30:20|93444|93394|93444.5|93394.5|93445.4|93395.4|93443.6|93393.6|15
1645421430000|2022-02-21 05:30:30|93443.2|93393.2|93443|93393|93445.1|93395.1|93441.2|93391.2|40
1645421440000|2022-02-21 05:30:40|93442.5|93392.5|93444.2|93394.2|93445.1|93395.1|93442.4|93392.4|23
1645421450000|2022-02-21 05:30:50|93444.3|93394.3|93443.2|93393.2|93444.3|93394.3|93443.1|93393.1|16
1645421460000|2022-02-21 05:31:00|93443.1|93393.1|93444.2|93394.2|93444.2|93394.2|93442.3|93392.3|22
1645421470000|2022-02-21 05:31:10|93444.5|93394.5|93444.6|93394.6|93444.8|93394.8|93442.5|93392.5|15
1645421480000|2022-02-21 05:31:20|93444.5|93394.5|93443.9|93393.9|93445.1|93395.1|93442.6|93392.6|16
1645421490000|2022-02-21 05:31:30|93443.6|93393.6|93443.1|93393.1|93443.9|93393.9|93442.6|93392.6|12
1645421500000|2022-02-21 05:31:40|93442.9|93392.9|93444|93394|93444.2|93394.2|93442.9|93392.9|17
1645421510000|2022-02-21 05:31:50|93444.6|93394.6|93443|93393|93444.9|93394.9|93442.6|93392.6|17
1645421520000|2022-02-21 05:32:00|93443.1|93393.1|93445.2|93395.2|93446.3|93396.3|93442.6|93392.6|18
1645421530000|2022-02-21 05:32:10|93444.5|93394.5|93445.3|93395.3|93445.6|93395.6|93442.5|93392.5|14
1645421540000|2022-02-21 05:32:20|93443.5|93393.5|93444.9|93394.9|93445|93395|93442.3|93392.3|10
1645421550000|2022-02-21 05:32:30|93444.6|93394.6|93444.2|93394.2|93445.4|93395.4|93442.8|93392.8|12
1645421560000|2022-02-21 05:32:40|93443.6|93393.6|93445.9|93395.9|93446.2|93396.2|93443.4|93393.4|18
1645421570000|2022-02-21 05:32:50|93445.2|93395.2|93445.3|93395.3|93446.6|93396.6|93441.8|93391.8|17
1645421580000|2022-02-21 05:33:00|93444.7|93394.7|93444.6|93394.6|93447.5|93397.5|93441.1|93391.1|27
1645421590000|2022-02-21 05:33:10|93444.2|93394.2|93444.1|93394.1|93444.5|93394.5|93440.4|93390.4|14
1645421600000|2022-02-21 05:33:20|93443.7|93393.7|93443.7|93393.7|93443.9|93393.9|93442.8|93392.8|14
1645421610000|2022-02-21 05:33:30|93444.5|93394.5|93445.8|93395.8|93445.9|93395.9|93442.6|93392.6|26
1645421620000|2022-02-21 05:33:40|93445.7|93395.7|93445.6|93395.6|93447.2|93397.2|93444.7|93394.7|19
1645421630000|2022-02-21 05:33:50|93445.3|93395.3|93445.6|93395.6|93447|93397|93445.3|93395.3|9
1645421640000|2022-02-21 05:34:00|93445.5|93395.5|93446.4|93396.4|93446.4|93396.4|93445|93395|14
1645421650000|2022-02-21 05:34:10|93446|93396|93445.2|93395.2|93446.5|93396.5|93444.3|93394.3|14
1645421660000|2022-02-21 05:34:20|93444.9|93394.9|93446|93396|93446|93396|93444.9|93394.9|12
1645421670000|2022-02-21 05:34:30|93444.7|93394.7|93444.1|93394.1|93445.8|93395.8|93444.1|93394.1|16
1645421680000|2022-02-21 05:34:40|93443.8|93393.8|93442.6|93392.6|93444.1|93394.1|93442.3|93392.3|13
1645421690000|2022-02-21 05:34:50|93444.5|93394.5|93443|93393|93444.7|93394.7|93442.5|93392.5|13
1645421700000|2022-02-21 05:35:00|93443.8|93393.8|93442.4|93392.4|93443.8|93393.8|93441|93391|16
1645421710000|2022-02-21 05:35:10|93443.1|93393.1|93442.1|93392.1|93443.3|93393.3|93442.1|93392.1|6
1645421720000|2022-02-21 05:35:20|93442.2|93392.2|93442.9|93392.9|93442.9|93392.9|93441.8|93391.8|10
1645421730000|2022-02-21 05:35:30|93442.7|93392.7|93442.4|93392.4|93443.5|93393.5|93442.2|93392.2|6
1645421740000|2022-02-21 05:35:40|93442.3|93392.3|93439.8|93389.8|93443.1|93393.1|93439.8|93389.8|15
1645421750000|2022-02-21 05:35:50|93445.9|93395.9|93444.5|93394.5|93446|93396|93442.6|93392.6|28
1645421760000|2022-02-21 05:36:00|93441.6|93391.6|93447|93397|93448.2|93398.2|93441.6|93391.6|27
1645421770000|2022-02-21 05:36:10|93446.6|93396.6|93447.8|93397.8|93448.7|93398.7|93445.4|93395.4|22
1645421780000|2022-02-21 05:36:20|93448|93398|93451.6|93401.6|93452.4|93402.4|93447.1|93397.1|25
1645421790000|2022-02-21 05:36:30|93450.5|93400.5|93452.9|93402.9|93454.3|93404.3|93450.5|93400.5|31
1645421800000|2022-02-21 05:36:40|93453.4|93403.4|93453.2|93403.2|93453.7|93403.7|93451|93401|17
1645421810000|2022-02-21 05:36:50|93453.1|93403.1|93450.3|93400.3|93453.2|93403.2|93449.7|93399.7|22
1645421820000|2022-02-21 05:37:00|93450.1|93400.1|93452.6|93402.6|93452.6|93402.6|93450|93400|14
1645421830000|2022-02-21 05:37:10|93452.3|93402.3|93454.5|93404.5|93454.5|93404.5|93452.1|93402.1|21
1645421840000|2022-02-21 05:37:20|93454.4|93404.4|93453.3|93403.3|93454.7|93404.7|93451.4|93401.4|20
1645421850000|2022-02-21 05:37:30|93453.4|93403.4|93453|93403|93453.6|93403.6|93451.9|93401.9|12
1645421860000|2022-02-21 05:37:40|93453.8|93403.8|93453|93403|93453.8|93403.8|93452.2|93402.2|9
1645421870000|2022-02-21 05:37:50|93453.9|93403.9|93452.8|93402.8|93454.6|93404.6|93452.8|93402.8|13
1645421880000|2022-02-21 05:38:00|93452.7|93402.7|93451.9|93401.9|93453.8|93403.8|93451.9|93401.9|7
1645421890000|2022-02-21 05:38:10|93454.4|93404.4|93450.2|93400.2|93454.4|93404.4|93450.2|93400.2|10
1645421900000|2022-02-21 05:38:20|93450.4|93400.4|93451.7|93401.7|93452.1|93402.1|93450.4|93400.4|9
1645421910000|2022-02-21 05:38:30|93451.2|93401.2|93451.3|93401.3|93453.6|93403.6|93450.5|93400.5|14
1645421920000|2022-02-21 05:38:40|93453.2|93403.2|93451.2|93401.2|93453.2|93403.2|93451.2|93401.2|12
1645421930000|2022-02-21 05:38:50|93451.5|93401.5|93453.8|93403.8|93453.9|93403.9|93451.1|93401.1|16
1645421940000|2022-02-21 05:39:00|93452.6|93402.6|93453.3|93403.3|93453.5|93403.5|93451.8|93401.8|13
1645421950000|2022-02-21 05:39:10|93452.6|93402.6|93451.4|93401.4|93452.7|93402.7|93450|93400|8
1645421960000|2022-02-21 05:39:20|93451.1|93401.1|93452.4|93402.4|93452.9|93402.9|93450.3|93400.3|8
1645421970000|2022-02-21 05:39:30|93453.4|93403.4|93452.8|93402.8|93453.6|93403.6|93452.7|93402.7|12
1645421980000|2022-02-21 05:39:40|93452.9|93402.9|93451.4|93401.4|93453.4|93403.4|93451.4|93401.4|9
1645421990000|2022-02-21 05:39:50|93451.8|93401.8|93450.1|93400.1|93452.4|93402.4|93450.1|93400.1|19
1645422000000|2022-02-21 05:40:00|93449.1|93399.1|93450.7|93400.7|93451.3|93401.3|93446.9|93396.9|13
1645422010000|2022-02-21 05:40:10|93450.1|93400.1|93449.2|93399.2|93450.1|93400.1|93449|93399|7
1645422020000|2022-02-21 05:40:20|93449.8|93399.8|93450.4|93400.4|93451.1|93401.1|93449.8|93399.8|13
1645422030000|2022-02-21 05:40:30|93450.5|93400.5|93452.7|93402.7|93452.7|93402.7|93448.8|93398.8|15
1645422040000|2022-02-21 05:40:40|93452.8|93402.8|93451.2|93401.2|93452.8|93402.8|93451.1|93401.1|15
1645422050000|2022-02-21 05:40:50|93451|93401|93452|93402|93452.3|93402.3|93450.3|93400.3|10
1645422060000|2022-02-21 05:41:00|93453.3|93403.3|93451.8|93401.8|93453.7|93403.7|93450.6|93400.6|6
1645422070000|2022-02-21 05:41:10|93452.5|93402.5|93452.3|93402.3|93452.5|93402.5|93451.9|93401.9|6
1645422080000|2022-02-21 05:41:20|93451.1|93401.1|93451.6|93401.6|93451.8|93401.8|93450.8|93400.8|10
1645422090000|2022-02-21 05:41:30|93452|93402|93451.6|93401.6|93452.7|93402.7|93451.6|93401.6|17
1645422100000|2022-02-21 05:41:40|93452|93402|93452.1|93402.1|93453.1|93403.1|93451.8|93401.8|21
1645422110000|2022-02-21 05:41:50|93452.5|93402.5|93449.3|93399.3|93457.6|93403|93449.3|93386.7|19
1645422120000|2022-02-21 05:42:00|93449.7|93399.7|93452.2|93402.2|93452.6|93402.6|93449.2|93399.2|25
1645422130000|2022-02-21 05:42:10|93451.9|93401.9|93452.6|93402.6|93452.7|93402.7|93451.8|93401.8|18
1645422140000|2022-02-21 05:42:20|93453.4|93403.4|93454.5|93404.5|93455.7|93405.7|93453.1|93403.1|16
1645422150000|2022-02-21 05:42:30|93454.8|93404.8|93452.5|93402.5|93456.6|93406.6|93452.2|93402.2|17
1645422160000|2022-02-21 05:42:40|93452.8|93402.8|93452.4|93402.4|93453.3|93403.3|93452.1|93402.1|11
1645422170000|2022-02-21 05:42:50|93452.8|93402.8|93451|93401|93453.9|93403.9|93450.6|93400.6|11
1645422180000|2022-02-21 05:43:00|93450.6|93400.6|93455.1|93405.1|93462.8|93406|93450.6|93389.7|10
1645422190000|2022-02-21 05:43:10|93455.4|93405.4|93452.1|93402.1|93455.4|93405.4|93451.3|93401.3|20
1645422200000|2022-02-21 05:43:20|93451.9|93401.9|93451|93401|93452.2|93402.2|93451|93401|18
1645422210000|2022-02-21 05:43:30|93451.2|93401.2|93452.6|93402.6|93453.5|93403.5|93450.6|93400.6|7
1645422220000|2022-02-21 05:43:40|93452.7|93402.7|93450.4|93400.4|93452.7|93402.7|93450.4|93400.4|7
1645422230000|2022-02-21 05:43:50|93450.8|93400.8|93452.5|93402.5|93453.9|93403.9|93449.5|93399.5|9
1645422240000|2022-02-21 05:44:00|93453.9|93403.9|93452.8|93402.8|93453.9|93403.9|93452.3|93402.3|7
1645422250000|2022-02-21 05:44:10|93452.3|93402.3|93450.4|93400.4|93452.9|93402.9|93450.1|93400.1|10
1645422260000|2022-02-21 05:44:20|93448.8|93398.8|93448.6|93398.6|93448.9|93398.9|93447.4|93397.4|8
1645422270000|2022-02-21 05:44:30|93448.4|93398.4|93449.8|93399.8|93452.4|93402.4|93448.2|93398.2|24
1645422280000|2022-02-21 05:44:40|93450.2|93400.2|93450.7|93400.7|93450.7|93400.7|93447.7|93397.7|15
1645422290000|2022-02-21 05:44:50|93450.6|93400.6|93450.5|93400.5|93450.7|93400.7|93450.1|93400.1|10
1645422300000|2022-02-21 05:45:00|93450.7|93400.7|93451.9|93401.9|93452.7|93402.7|93450.5|93400.5|11
1645422310000|2022-02-21 05:45:10|93451.8|93401.8|93450.7|93400.7|93451.9|93401.9|93450.4|93400.4|10
1645422320000|2022-02-21 05:45:20|93451.1|93401.1|93453.3|93403.3|93455.6|93405.6|93451.1|93401.1|8
1645422330000|2022-02-21 05:45:30|93451.7|93401.7|93456|93406|93456.4|93406.4|93449|93399|13
1645422340000|2022-02-21 05:45:40|93455.8|93405.8|93453.7|93403.7|93456.2|93406.2|93453.4|93403.4|31
1645422350000|2022-02-21 05:45:50|93453.8|93403.8|93454.2|93404.2|93454.7|93404.7|93453.1|93403.1|20
1645422360000|2022-02-21 05:46:00|93454.3|93404.3|93453|93403|93454.4|93404.4|93453|93403|13
1645422370000|2022-02-21 05:46:10|93453.7|93403.7|93453.4|93403.4|93453.7|93403.7|93453.2|93403.2|8
1645422380000|2022-02-21 05:46:20|93453.2|93403.2|93455.6|93405.6|93455.6|93405.6|93452.4|93402.4|15
1645422390000|2022-02-21 05:46:30|93454.9|93404.9|93452.7|93402.7|93455.1|93405.1|93450.3|93400.3|10
1645422400000|2022-02-21 05:46:40|93452.5|93402.5|93453.3|93403.3|93453.7|93403.7|93452.1|93402.1|12
1645422410000|2022-02-21 05:46:50|93453.4|93403.4|93454.1|93404.1|93454.6|93404.6|93453.4|93403.4|6
1645422420000|2022-02-21 05:47:00|93453.9|93403.9|93451.7|93401.7|93453.9|93403.9|93450.8|93400.8|13
1645422430000|2022-02-21 05:47:10|93451.8|93401.8|93449.3|93399.3|93462.1|93401.8|93449.2|93383.4|18
1645422440000|2022-02-21 05:47:20|93448.9|93398.9|93448|93398|93451|93401|93447.8|93397.8|9
1645422450000|2022-02-21 05:47:30|93448.1|93398.1|93449.2|93399.2|93449.3|93399.3|93448.1|93398.1|10
1645422460000|2022-02-21 05:47:40|93449.1|93399.1|93449.1|93399.1|93449.2|93399.2|93449|93399|5
1645422470000|2022-02-21 05:47:50|93448.8|93398.8|93450.1|93400.1|93450.4|93400.4|93448.8|93398.8|9
1645422480000|2022-02-21 05:48:00|93449.6|93399.6|93451.3|93401.3|93451.3|93401.3|93448.1|93398.1|8
1645422490000|2022-02-21 05:48:10|93449.5|93399.5|93449.9|93399.9|93451.7|93401.7|93449.3|93399.3|12
1645422500000|2022-02-21 05:48:20|93449.4|93399.4|93448.4|93398.4|93450.1|93400.1|93447|93397|20
1645422510000|2022-02-21 05:48:30|93449.5|93399.5|93448.8|93398.8|93449.6|93399.6|93448|93398|18
1645422520000|2022-02-21 05:48:40|93448.6|93398.6|93445.9|93395.9|93448.6|93398.6|93445.5|93395.5|11
1645422530000|2022-02-21 05:48:50|93445.7|93395.7|93456.2|93384.8|93456.2|93396.4|93445.7|93384.8|8
1645422540000|2022-02-21 05:49:00|93445.7|93395.7|93448.6|93398.6|93449.5|93399.5|93445.7|93395.7|14
1645422550000|2022-02-21 05:49:10|93448.9|93398.9|93446.6|93396.6|93449.5|93399.5|93446.6|93396.6|10
1645422560000|2022-02-21 05:49:20|93447.6|93397.6|93446.3|93396.3|93447.6|93397.6|93442.1|93392.1|22
1645422570000|2022-02-21 05:49:30|93446.6|93396.6|93446.5|93396.5|93446.7|93396.7|93445.7|93395.7|9
1645422580000|2022-02-21 05:49:40|93446.2|93396.2|93446.2|93396.2|93446.8|93396.8|93446.2|93396.2|12
1645422590000|2022-02-21 05:49:50|93446.4|93396.4|93450.3|93400.3|93450.3|93400.3|93446.4|93396.4|18
1645422600000|2022-02-21 05:50:00|93450.2|93400.2|93450.4|93400.4|93452.1|93402.1|93450.1|93400.1|23
1645422610000|2022-02-21 05:50:10|93450.9|93400.9|93450|93400|93450.9|93400.9|93449.9|93399.9|16
1645422620000|2022-02-21 05:50:20|93449.8|93399.8|93448.7|93398.7|93450|93400|93446.7|93396.7|13
1645422630000|2022-02-21 05:50:30|93449.5|93399.5|93448.1|93398.1|93449.6|93399.6|93448|93398|10
1645422640000|2022-02-21 05:50:40|93447.8|93397.8|93449.2|93399.2|93449.9|93399.9|93447.3|93397.3|12
1645422650000|2022-02-21 05:50:50|93449.4|93399.4|93449.6|93399.6|93450.4|93400.4|93448.8|93398.8|13
1645422660000|2022-02-21 05:51:00|93448.4|93398.4|93448.7|93398.7|93449.2|93399.2|93447|93397|10
1645422670000|2022-02-21 05:51:10|93447.7|93397.7|93445.5|93395.5|93449.9|93399.9|93445.4|93395.4|18
1645422680000|2022-02-21 05:51:20|93448.1|93398.1|93447.9|93397.9|93448.1|93398.1|93445.7|93395.7|11
1645422690000|2022-02-21 05:51:30|93443.4|93393.4|93446.3|93396.3|93446.3|93396.3|93443.4|93393.4|9
1645422700000|2022-02-21 05:51:40|93445.9|93395.9|93446.2|93396.2|93446.2|93396.2|93444.8|93394.8|9
1645422710000|2022-02-21 05:51:50|93446.7|93396.7|93447.2|93397.2|93447.5|93397.5|93446.7|93396.7|9
1645422720000|2022-02-21 05:52:00|93447.3|93397.3|93446.2|93396.2|93447.5|93397.5|93444.6|93394.6|8
1645422730000|2022-02-21 05:52:10|93446.3|93396.3|93446.5|93396.5|93446.5|93396.5|93443.7|93393.7|10
1645422740000|2022-02-21 05:52:20|93446.3|93396.3|93446.4|93396.4|93447.3|93397.3|93446.2|93396.2|11
1645422750000|2022-02-21 05:52:30|93447|93397|93445.7|93395.7|93447|93397|93445.7|93395.7|7
1645422760000|2022-02-21 05:52:40|93445.6|93395.6|93441|93391|93447.1|93397.1|93441|93391|13
1645422770000|2022-02-21 05:52:50|93440.9|93390.9|93441.8|93391.8|93447|93397|93438.5|93388.5|20
1645422780000|2022-02-21 05:53:00|93441.6|93391.6|93444.6|93394.6|93446.4|93396.4|93441.6|93391.6|16
1645422790000|2022-02-21 05:53:10|93444.2|93394.2|93442.8|93392.8|93444.3|93394.3|93437|93387|24
1645422800000|2022-02-21 05:53:20|93441.3|93391.3|93441.2|93391.2|93443.6|93393.6|93441.2|93391.2|14
1645422810000|2022-02-21 05:53:30|93441.7|93391.7|93439.9|93389.9|93441.9|93391.9|93439.3|93389.3|30
1645422820000|2022-02-21 05:53:40|93439.8|93389.8|93440.5|93390.5|93443.2|93393.2|93438.9|93388.9|14
1645422830000|2022-02-21 05:53:50|93441.2|93391.2|93439.5|93389.5|93441.3|93391.3|93438.3|93388.3|12
1645422840000|2022-02-21 05:54:00|93439.6|93389.6|93435.1|93385.1|93440.4|93390.4|93435.1|93385.1|28
1645422850000|2022-02-21 05:54:10|93435.7|93385.7|93437.1|93387.1|93441.2|93391.2|93434.6|93384.6|16
1645422860000|2022-02-21 05:54:20|93439.3|93389.3|93434.4|93384.4|93441.2|93391.2|93432.3|93382.3|24
1645422870000|2022-02-21 05:54:30|93434|93384|93431.9|93381.9|93435.4|93385.4|93430.6|93380.6|32
1645422880000|2022-02-21 05:54:40|93431.6|93381.6|93433.5|93383.5|93433.6|93383.6|93430.7|93380.7|25
1645422890000|2022-02-21 05:54:50|93432.9|93382.9|93433.7|93383.7|93434.6|93384.6|93432.1|93382.1|12
1645422900000|2022-02-21 05:55:00|93432.9|93382.9|93432.9|93382.9|93433.4|93383.4|93430.7|93380.7|17
1645422910000|2022-02-21 05:55:10|93433.2|93383.2|93434.3|93384.3|93435.2|93385.2|93433.2|93383.2|10
1645422920000|2022-02-21 05:55:20|93435.2|93385.2|93432.9|93382.9|93436.3|93386.3|93432.2|93382.2|10
1645422930000|2022-02-21 05:55:30|93433|93383|93433.3|93383.3|93433.8|93383.8|93432.9|93382.9|8
1645422940000|2022-02-21 05:55:40|93433.8|93383.8|93432.9|93382.9|93434.3|93384.3|93432|93382|8
1645422950000|2022-02-21 05:55:50|93432.7|93382.7|93431|93381|93433.4|93383.4|93430.5|93380.5|17
1645422960000|2022-02-21 05:56:00|93430.6|93380.6|93432.6|93382.6|93432.8|93382.8|93430.6|93380.6|12
1645422970000|2022-02-21 05:56:10|93431.9|93381.9|93433.2|93383.2|93433.3|93383.3|93431.9|93381.9|8
1645422980000|2022-02-21 05:56:20|93431.6|93381.6|93432.4|93382.4|93432.6|93382.6|93431.5|93381.5|11
1645422990000|2022-02-21 05:56:30|93431.4|93381.4|93433.4|93383.4|93435.2|93385.2|93431.4|93381.4|14
1645423000000|2022-02-21 05:56:40|93433.6|93383.6|93435.9|93385.9|93436.1|93386.1|93432.3|93382.3|20
1645423010000|2022-02-21 05:56:50|93435.4|93385.4|93433.9|93383.9|93435.5|93385.5|93432.3|93382.3|24
1645423020000|2022-02-21 05:57:00|93434|93384|93434.5|93384.5|93435.1|93385.1|93433.2|93383.2|24
1645423030000|2022-02-21 05:57:10|93434.6|93384.6|93434.2|93384.2|93434.6|93384.6|93433.1|93383.1|8
1645423040000|2022-02-21 05:57:20|93434.3|93384.3|93435.1|93385.1|93435.1|93385.1|93434.3|93384.3|5
1645423050000|2022-02-21 05:57:30|93435.3|93385.3|93434.1|93384.1|93435.3|93385.3|93433.6|93383.6|6
1645423060000|2022-02-21 05:57:40|93433.4|93383.4|93434.2|93384.2|93435.6|93385.6|93431.4|93381.4|25
1645423070000|2022-02-21 05:57:50|93434.6|93384.6|93431.6|93381.6|93435.1|93385.1|93431.6|93381.6|21
1645423080000|2022-02-21 05:58:00|93430.9|93380.9|93432.6|93382.6|93434.5|93384.5|93430.9|93380.9|23
1645423090000|2022-02-21 05:58:10|93432.7|93382.7|93388.6|93338.6|93433.7|93383.7|93387.8|93337.8|47
1645423100000|2022-02-21 05:58:20|93388.3|93338.3|93385.6|93335.6|93389.3|93339.3|93384|93334|34
1645423110000|2022-02-21 05:58:30|93385.3|93335.3|93387.5|93337.5|93387.7|93337.7|93385.3|93335.3|23
1645423120000|2022-02-21 05:58:40|93387.2|93337.2|93383.3|93333.3|93387.2|93337.2|93382.2|93332.2|39
1645423130000|2022-02-21 05:58:50|93383.1|93333.1|93380.8|93330.8|93383.2|93333.2|93380.2|93330.2|23
1645423140000|2022-02-21 05:59:00|93380|93330|93379.9|93329.9|93390|93330.6|93378.3|93318.1|23
1645423150000|2022-02-21 05:59:10|93379|93329|93379.8|93329.8|93380.2|93330.2|93379|93329|17
1645423160000|2022-02-21 05:59:20|93380|93330|93381.8|93331.8|93381.8|93331.8|93379.7|93329.7|16
1645423170000|2022-02-21 05:59:30|93381.6|93331.6|93358.4|93308.4|93383.5|93333.5|93352|93302|38
1645423180000|2022-02-21 05:59:40|93358|93308|93360.7|93310.7|93360.7|93310.7|93356.6|93306.6|19
1645423190000|2022-02-21 05:59:50|93361.5|93311.5|93365|93315|93365.1|93315.1|93361.5|93311.5|32
1645423200000|2022-02-21 06:00:00|93365.6|93315.6|93367.4|93317.4|93377|93318.4|93365.6|93306.9|34
1645423210000|2022-02-21 06:00:10|93367|93317|93367.5|93317.5|93368|93318|93366.3|93316.3|29
1645423220000|2022-02-21 06:00:20|93367.2|93317.2|93367.1|93317.1|93368.6|93318.6|93366.1|93316.1|21
1645423230000|2022-02-21 06:00:30|93366.8|93316.8|93366.8|93316.8|93367.7|93317.7|93366.2|93316.2|17
1645423240000|2022-02-21 06:00:40|93368.2|93318.2|93367|93317|93368.3|93318.3|93366|93316|28
1645423250000|2022-02-21 06:00:50|93366.9|93316.9|93367.3|93317.3|93369|93319|93366.4|93316.4|24
1645423260000|2022-02-21 06:01:00|93367.4|93317.4|93371|93321|93373|93323|93367.4|93317.4|28
1645423270000|2022-02-21 06:01:10|93370.8|93320.8|93371.4|93321.4|93375.5|93325.5|93370.8|93320.8|24
1645423280000|2022-02-21 06:01:20|93371.6|93321.6|93370.5|93320.5|93373.1|93323.1|93370.5|93320.5|14
1645423290000|2022-02-21 06:01:30|93370.6|93320.6|93372.9|93322.9|93373.6|93323.6|93369.1|93319.1|20
1645423300000|2022-02-21 06:01:40|93371.8|93321.8|93371.1|93321.1|93372.8|93322.8|93369.9|93319.9|11
1645423310000|2022-02-21 06:01:50|93370.6|93320.6|93370.6|93320.6|93373.1|93323.1|93369.6|93319.6|13
1645423320000|2022-02-21 06:02:00|93370.1|93320.1|93368.6|93318.6|93370.1|93320.1|93367.7|93317.7|17
1645423330000|2022-02-21 06:02:10|93366.7|93316.7|93367|93317|93367.5|93317.5|93365.4|93315.4|18
1645423340000|2022-02-21 06:02:20|93366.9|93316.9|93366.1|93316.1|93366.9|93316.9|93365.9|93315.9|13
1645423350000|2022-02-21 06:02:30|93365.9|93315.9|93360.7|93310.7|93366.2|93316.2|93360.7|93310.7|20
1645423360000|2022-02-21 06:02:40|93360|93310|93362|93312|93362.5|93312.5|93358.7|93308.7|19
1645423370000|2022-02-21 06:02:50|93361.3|93311.3|93360.1|93310.1|93361.8|93311.8|93360.1|93310.1|17
1645423380000|2022-02-21 06:03:00|93360.8|93310.8|93362.4|93312.4|93362.4|93312.4|93360.7|93310.7|18
1645423390000|2022-02-21 06:03:10|93361.8|93311.8|93360.6|93310.6|93363.1|93313.1|93360.2|93310.2|14
1645423400000|2022-02-21 06:03:20|93361.5|93311.5|93362.5|93312.5|93363|93313|93361|93311|19
1645423410000|2022-02-21 06:03:30|93361.6|93311.6|93360.2|93310.2|93361.8|93311.8|93359.9|93309.9|15
1645423420000|2022-02-21 06:03:40|93358.6|93308.6|93362.1|93312.1|93362.1|93312.1|93358.6|93308.6|7
1645423430000|2022-02-21 06:03:50|93360.3|93310.3|93359.3|93309.3|93360.7|93310.7|93358.7|93308.7|12
1645423440000|2022-02-21 06:04:00|93358.4|93308.4|93356.6|93306.6|93358.4|93308.4|93356.6|93306.6|11
1645423450000|2022-02-21 06:04:10|93357.2|93307.2|93358.9|93308.9|93359.1|93309.1|93357.2|93307.2|10
1645423460000|2022-02-21 06:04:20|93359.2|93309.2|93355.8|93305.8|93359.2|93309.2|93352.8|93302.8|21
1645423470000|2022-02-21 06:04:30|93356|93306|93355.2|93305.2|93356.7|93306.7|93354.1|93304.1|14
1645423480000|2022-02-21 06:04:40|93355.1|93305.1|93355.9|93305.9|93356.2|93306.2|93354.8|93304.8|9
1645423490000|2022-02-21 06:04:50|93354.8|93304.8|93357.4|93307.4|93357.5|93307.5|93353.7|93303.7|17
1645423500000|2022-02-21 06:05:00|93356.9|93306.9|93352.1|93302.1|93357.1|93307.1|93352.1|93302.1|16
1645423510000|2022-02-21 06:05:10|93353.7|93303.7|93360.4|93310.4|93361.1|93311.1|93353.6|93303.6|21
1645423520000|2022-02-21 06:05:20|93360|93310|93355.3|93305.3|93362.2|93312.2|93355.3|93305.3|21
1645423530000|2022-02-21 06:05:30|93355.1|93305.1|93355.2|93305.2|93356.8|93306.8|93354.6|93304.6|28
1645423540000|2022-02-21 06:05:40|93355.1|93305.1|93353.4|93303.4|93355.1|93305.1|93350.6|93300.6|29
1645423550000|2022-02-21 06:05:50|93353.3|93303.3|93354.1|93304.1|93355.6|93305.6|93352.7|93302.7|26
1645423560000|2022-02-21 06:06:00|93353.9|93303.9|93355.5|93305.5|93355.9|93305.9|93353.9|93303.9|8
1645423570000|2022-02-21 06:06:10|93355.6|93305.6|93355|93305|93357.5|93307.5|93354.1|93304.1|14
1645423580000|2022-02-21 06:06:20|93354.1|93304.1|93356.5|93306.5|93356.5|93306.5|93354|93304|18
1645423590000|2022-02-21 06:06:30|93358.9|93308.9|93357.1|93307.1|93358.9|93308.9|93357.1|93307.1|9
1645423600000|2022-02-21 06:06:40|93356.9|93306.9|93356.8|93306.8|93361.5|93311.5|93356.3|93306.3|20
1645423610000|2022-02-21 06:06:50|93352.8|93302.8|93357.9|93307.9|93358.6|93308.6|93352.8|93302.8|7
1645423620000|2022-02-21 06:07:00|93360.3|93310.3|93354.4|93304.4|93360.3|93310.3|93353.2|93303.2|24
1645423630000|2022-02-21 06:07:10|93354.5|93304.5|93354.1|93304.1|93354.5|93304.5|93352.8|93302.8|18
1645423640000|2022-02-21 06:07:20|93353.5|93303.5|93357.6|93307.6|93357.6|93307.6|93352.9|93302.9|20
1645423650000|2022-02-21 06:07:30|93357.2|93307.2|93357.9|93307.9|93358.4|93308.4|93355.8|93305.8|16
1645423660000|2022-02-21 06:07:40|93358.5|93308.5|93358.7|93308.7|93360.6|93310.6|93356.2|93306.2|15
1645423670000|2022-02-21 06:07:50|93359|93309|93357.6|93307.6|93359|93309|93357|93307|17
1645423680000|2022-02-21 06:08:00|93357.4|93307.4|93354.1|93304.1|93358.6|93308.6|93354|93304|17
1645423690000|2022-02-21 06:08:10|93355.6|93305.6|93354.3|93304.3|93355.6|93305.6|93353.7|93303.7|12
1645423700000|2022-02-21 06:08:20|93354|93304|93353.8|93303.8|93354.6|93304.6|93353.7|93303.7|11
1645423710000|2022-02-21 06:08:30|93353.7|93303.7|93351.7|93301.7|93359.8|93309.8|93351.7|93301.7|24
1645423720000|2022-02-21 06:08:40|93353.5|93303.5|93353.4|93303.4|93357|93307|93352.4|93302.4|18
1645423730000|2022-02-21 06:08:50|93354|93304|93352.7|93302.7|93355.4|93305.4|93352.5|93302.5|22
1645423740000|2022-02-21 06:09:00|93353.6|93303.6|93350.5|93300.5|93354.6|93304.6|93350.4|93300.4|17
1645423750000|2022-02-21 06:09:10|93350.6|93300.6|93348.6|93298.6|93350.6|93300.6|93347.3|93297.3|14
1645423760000|2022-02-21 06:09:20|93348.5|93298.5|93347.1|93297.1|93349.8|93299.8|93346.6|93296.6|27
1645423770000|2022-02-21 06:09:30|93348.9|93298.9|93349.9|93299.9|93350|93300|93345.8|93295.8|18
1645423780000|2022-02-21 06:09:40|93349.6|93299.6|93350.2|93300.2|93351|93301|93349|93299|9
1645423790000|2022-02-21 06:09:50|93349.7|93299.7|93349.9|93299.9|93350.8|93300.8|93348.6|93298.6|10
1645423800000|2022-02-21 06:10:00|93349.4|93299.4|93349.6|93299.6|93351.8|93301.8|93349.4|93299.4|20
1645423810000|2022-02-21 06:10:10|93349.8|93299.8|93352.5|93302.5|93353.3|93303.3|93349.8|93299.8|21
1645423820000|2022-02-21 06:10:20|93352.1|93302.1|93352.2|93302.2|93352.4|93302.4|93352.1|93302.1|5
1645423830000|2022-02-21 06:10:30|93352.4|93302.4|93353.8|93303.8|93354.3|93304.3|93352.4|93302.4|15
1645423840000|2022-02-21 06:10:40|93355.5|93305.5|93354.6|93304.6|93355.6|93305.6|93354.3|93304.3|14
1645423850000|2022-02-21 06:10:50|93354.3|93304.3|93356.3|93306.3|93356.7|93306.7|93353.4|93303.4|20
1645423860000|2022-02-21 06:11:00|93356.4|93306.4|93355.6|93305.6|93356.5|93306.5|93355.6|93305.6|4
1645423870000|2022-02-21 06:11:10|93355|93305|93356.3|93306.3|93357.6|93307.6|93353.8|93303.8|20
1645423880000|2022-02-21 06:11:20|93356|93306|93355.8|93305.8|93356.7|93306.7|93354.1|93304.1|19
1645423890000|2022-02-21 06:11:30|93356.2|93306.2|93360.6|93310.6|93371.3|93311.2|93356.1|93298.9|17
1645423900000|2022-02-21 06:11:40|93357.2|93307.2|93360.2|93310.2|93362.6|93312.6|93357|93307|18
1645423910000|2022-02-21 06:11:50|93359.9|93309.9|93360.5|93310.5|93360.5|93310.5|93359.8|93309.8|15
1645423920000|2022-02-21 06:12:00|93360.6|93310.6|93360.6|93310.6|93361.9|93311.9|93358.8|93308.8|13
1645423930000|2022-02-21 06:12:10|93359.3|93309.3|93353.8|93303.8|93359.3|93309.3|93353.5|93303.5|22
1645423940000|2022-02-21 06:12:20|93353.5|93303.5|93353.3|93303.3|93355.3|93305.3|93352.9|93302.9|14
1645423950000|2022-02-21 06:12:30|93353.6|93303.6|93353.8|93303.8|93354.9|93304.9|93353.6|93303.6|16
1645423960000|2022-02-21 06:12:40|93353.9|93303.9|93351.4|93301.4|93354.2|93304.2|93351.4|93301.4|7
1645423970000|2022-02-21 06:12:50|93351.6|93301.6|93352.4|93302.4|93354.2|93304.2|93351.6|93301.6|16
1645423980000|2022-02-21 06:13:00|93352.5|93302.5|93350.7|93300.7|93352.6|93302.6|93350.7|93300.7|21
1645423990000|2022-02-21 06:13:10|93350.9|93300.9|93353.6|93303.6|93354.9|93304.9|93348.4|93298.4|33
1645424000000|2022-02-21 06:13:20|93354.1|93304.1|93354.6|93304.6|93357.5|93307.5|93352.1|93302.1|27
1645424010000|2022-02-21 06:13:30|93354|93304|93349.8|93299.8|93354|93304|93349.8|93299.8|33
1645424020000|2022-02-21 06:13:40|93349.7|93299.7|93350.9|93300.9|93351.7|93301.7|93348.4|93298.4|27
1645424030000|2022-02-21 06:13:50|93350.5|93300.5|93350.9|93300.9|93351.1|93301.1|93349.3|93299.3|26
1645424040000|2022-02-21 06:14:00|93351.3|93301.3|93350|93300|93352.3|93302.3|93350|93300|23
1645424050000|2022-02-21 06:14:10|93349.5|93299.5|93350.3|93300.3|93351.6|93301.6|93348.7|93298.7|29
1645424060000|2022-02-21 06:14:20|93351.7|93301.7|93349.5|93299.5|93352|93302|93349.5|93299.5|17
1645424070000|2022-02-21 06:14:30|93349.8|93299.8|93362|93282.4|93362|93304.8|93348.6|93282.4|17
1645424080000|2022-02-21 06:14:40|93350.3|93300.3|93362.1|93312.1|93371.5|93313|93350.3|93300.3|26
1645424090000|2022-02-21 06:14:50|93362.4|93312.4|93362.4|93312.4|93363.4|93313.4|93360.8|93310.8|23
1645424100000|2022-02-21 06:15:00|93362.2|93312.2|93361.9|93311.9|93362.5|93312.5|93361|93311|26
1645424110000|2022-02-21 06:15:10|93362|93312|93360.7|93310.7|93362.4|93312.4|93360.5|93310.5|22
1645424120000|2022-02-21 06:15:20|93360|93310|93356.1|93306.1|93363.2|93313.2|93354.9|93304.9|21
1645424130000|2022-02-21 06:15:30|93356.3|93306.3|93354.6|93304.6|93363.7|93306.3|93354.1|93293.7|11
1645424140000|2022-02-21 06:15:40|93354.8|93304.8|93354.8|93304.8|93355.7|93305.7|93354.4|93304.4|19
1645424150000|2022-02-21 06:15:50|93355.3|93305.3|93355.7|93305.7|93357|93307|93354.7|93304.7|19
1645424160000|2022-02-21 06:16:00|93356.2|93306.2|93357.7|93307.7|93358.5|93308.5|93353.2|93303.2|20
1645424170000|2022-02-21 06:16:10|93357.6|93307.6|93355.2|93305.2|93357.8|93307.8|93352.5|93302.5|19
1645424180000|2022-02-21 06:16:20|93353.7|93303.7|93355.2|93305.2|93356.4|93306.4|93353.7|93303.7|12
1645424190000|2022-02-21 06:16:30|93355.1|93305.1|93356.7|93306.7|93357.9|93307.9|93355.1|93305.1|17
1645424200000|2022-02-21 06:16:40|93357.2|93307.2|93354.2|93304.2|93357.4|93307.4|93354.2|93304.2|20
1645424210000|2022-02-21 06:16:50|93354.1|93304.1|93354.7|93304.7|93355.3|93305.3|93352.9|93302.9|14
1645424220000|2022-02-21 06:17:00|93354|93304|93353.7|93303.7|93354.1|93304.1|93352.1|93302.1|18
1645424230000|2022-02-21 06:17:10|93351.9|93301.9|93353.8|93303.8|93364.2|93310.8|93350|93292.7|24
1645424240000|2022-02-21 06:17:20|93353.5|93303.5|93355.5|93305.5|93358.4|93308.4|93353.5|93303.5|5
1645424250000|2022-02-21 06:17:30|93355.2|93305.2|93355.2|93305.2|93356.5|93306.5|93355|93305|6
1645424260000|2022-02-21 06:17:40|93358.4|93308.4|93355.2|93305.2|93358.4|93308.4|93355.2|93305.2|6
1645424270000|2022-02-21 06:17:50|93353.3|93303.3|93357.5|93307.5|93358.6|93308.6|93353|93303|16
1645424280000|2022-02-21 06:18:00|93356.9|93306.9|93354.6|93304.6|93357.8|93307.8|93354.5|93304.5|11
1645424290000|2022-02-21 06:18:10|93354.7|93304.7|93353.4|93303.4|93355|93305|93353.3|93303.3|12
1645424300000|2022-02-21 06:18:20|93353|93303|93355.4|93305.4|93357.2|93307.2|93352.8|93302.8|8
1645424310000|2022-02-21 06:18:30|93355.1|93305.1|93357.2|93307.2|93358.4|93308.4|93355.1|93305.1|6
1645424320000|2022-02-21 06:18:40|93355.4|93305.4|93356.6|93306.6|93357.7|93307.7|93354.4|93304.4|19
1645424330000|2022-02-21 06:18:50|93354.4|93304.4|93355.1|93305.1|93355.7|93305.7|93354.4|93304.4|8
1645424340000|2022-02-21 06:19:00|93355.2|93305.2|93355.7|93305.7|93356.2|93306.2|93354.7|93304.7|11
1645424350000|2022-02-21 06:19:10|93355.1|93305.1|93356.1|93306.1|93356.1|93306.1|93352.9|93302.9|6
1645424360000|2022-02-21 06:19:20|93355.6|93305.6|93354.6|93304.6|93355.6|93305.6|93354.5|93304.5|6
1645424370000|2022-02-21 06:19:30|93355.2|93305.2|93357.7|93307.7|93360.5|93310.5|93354.2|93304.2|24
1645424380000|2022-02-21 06:19:40|93357.5|93307.5|93358.2|93308.2|93362.4|93312.4|93357.5|93307.5|29
1645424390000|2022-02-21 06:19:50|93358.6|93308.6|93358|93308|93361.4|93311.4|93356.2|93306.2|38
1645424400000|2022-02-21 06:20:00|93357.9|93307.9|93357.7|93307.7|93358.4|93308.4|93356.2|93306.2|9
1645424410000|2022-02-21 06:20:10|93357.8|93307.8|93357.7|93307.7|93358|93308|93357.5|93307.5|6
1645424420000|2022-02-21 06:20:20|93358|93308|93358.1|93308.1|93360.9|93310.9|93356.7|93306.7|13
1645424430000|2022-02-21 06:20:30|93359|93309|93355.7|93305.7|93359|93309|93355.3|93305.3|6
1645424440000|2022-02-21 06:20:40|93354.9|93304.9|93358.4|93308.4|93360.6|93310.6|93354.9|93304.9|10
1645424450000|2022-02-21 06:20:50|93358.1|93308.1|93362.2|93312.2|93362.7|93312.7|93357.9|93307.9|18
1645424460000|2022-02-21 06:21:00|93361.8|93311.8|93363.1|93313.1|93363.1|93313.1|93361.3|93311.3|18
1645424470000|2022-02-21 06:21:10|93362.5|93312.5|93362.1|93312.1|93362.9|93312.9|93361.5|93311.5|10
1645424480000|2022-02-21 06:21:20|93362|93312|93362.3|93312.3|93363.4|93313.4|93362|93312|6
1645424490000|2022-02-21 06:21:30|93361.5|93311.5|93360.6|93310.6|93362.2|93312.2|93360.3|93310.3|9
1645424500000|2022-02-21 06:21:40|93360.8|93310.8|93362|93312|93363.3|93313.3|93360.8|93310.8|7
1645424510000|2022-02-21 06:21:50|93362.3|93312.3|93361.9|93311.9|93362.4|93312.4|93361.3|93311.3|9
1645424520000|2022-02-21 06:22:00|93362.2|93312.2|93360.9|93310.9|93362.2|93312.2|93359.9|93309.9|5
1645424530000|2022-02-21 06:22:10|93367|93317|93359.9|93309.9|93367|93317|93359.2|93309.2|12
1645424540000|2022-02-21 06:22:20|93360.3|93310.3|93359.9|93309.9|93361|93311|93358|93308|21
1645424550000|2022-02-21 06:22:30|93359.8|93309.8|93357.4|93307.4|93360|93310|93357.4|93307.4|8
1645424560000|2022-02-21 06:22:40|93370.7|93298|93356.8|93306.8|93370.7|93310|93356.5|93298|7
1645424570000|2022-02-21 06:22:50|93359.4|93309.4|93357.5|93307.5|93359.4|93309.4|93357.3|93307.3|5
1645424580000|2022-02-21 06:23:00|93356.4|93306.4|93353.5|93303.5|93360.3|93310.3|93351.2|93301.2|17
1645424590000|2022-02-21 06:23:10|93353.9|93303.9|93356.6|93306.6|93356.6|93306.6|93349|93299|28
1645424600000|2022-02-21 06:23:20|93356.9|93306.9|93351.1|93301.1|93369.6|93307|93351.1|93297.4|32
1645424610000|2022-02-21 06:23:30|93351.6|93301.6|93352.4|93302.4|93354.7|93304.7|93351.4|93301.4|30
1645424620000|2022-02-21 06:23:40|93352.2|93302.2|93352.8|93302.8|93352.8|93302.8|93351.2|93301.2|13
1645424630000|2022-02-21 06:23:50|93352.4|93302.4|93355|93305|93357.1|93307.1|93352|93302|18
1645424640000|2022-02-21 06:24:00|93355.5|93305.5|93355.8|93305.8|93358.5|93308.5|93354.8|93304.8|15
1645424650000|2022-02-21 06:24:10|93355.9|93305.9|93355|93305|93356.4|93306.4|93355|93305|19
1645424660000|2022-02-21 06:24:20|93355.6|93305.6|93356.6|93306.6|93358|93308|93353.4|93303.4|10
1645424670000|2022-02-21 06:24:30|93355.4|93305.4|93355.5|93305.5|93356.1|93306.1|93355.3|93305.3|8
1645424680000|2022-02-21 06:24:40|93356.6|93306.6|93327.1|93277.1|93356.6|93306.6|93327.1|93266.4|13
1645424690000|2022-02-21 06:24:50|93338|93266.8|93348.8|93298.8|93350.7|93300.7|93327.6|93266.8|36
1645424700000|2022-02-21 06:25:00|93348.1|93298.1|93352.4|93302.4|93352.5|93302.5|93345.2|93295.2|31
1645424710000|2022-02-21 06:25:10|93352.1|93302.1|93351.8|93301.8|93356.3|93306.3|93351.3|93301.3|39
1645424720000|2022-02-21 06:25:20|93353|93303|93350.1|93300.1|93353.2|93303.2|93349.2|93299.2|34
1645424730000|2022-02-21 06:25:30|93349.8|93299.8|93349.1|93299.1|93350.1|93300.1|93348.7|93298.7|29
1645424740000|2022-02-21 06:25:40|93349|93299|93348.1|93298.1|93350.3|93300.3|93348|93298|26
1645424750000|2022-02-21 06:25:50|93348|93298|93332.4|93282.4|93348.6|93298.6|93332.3|93282.3|46
1645424760000|2022-02-21 06:26:00|93332.5|93282.5|93334.9|93284.9|93337.4|93287.4|93332.4|93282.4|34
1645424770000|2022-02-21 06:26:10|93334.8|93284.8|93334.6|93284.6|93335.8|93285.8|93330.6|93280.6|29
1645424780000|2022-02-21 06:26:20|93346.1|93274.6|93331.4|93281.4|93346.1|93287.5|93328.3|93274.6|38
1645424790000|2022-02-21 06:26:30|93330.8|93280.8|93305.7|93255.7|93332.1|93282.1|93305.7|93255.7|45
1645424800000|2022-02-21 06:26:40|93306.1|93256.1|93302.6|93252.6|93306.3|93256.3|93302.4|93252.4|40
1645424810000|2022-02-21 06:26:50|93302.3|93252.3|93299.8|93249.8|93302.5|93252.5|93299|93249|33
1645424820000|2022-02-21 06:27:00|93299.6|93249.6|93296.2|93246.2|93300|93250|93292|93242|41
1645424830000|2022-02-21 06:27:10|93296.1|93246.1|93295.8|93245.8|93298|93248|93295.2|93245.2|40
1645424840000|2022-02-21 06:27:20|93295.4|93245.4|93295.2|93245.2|93297.6|93247.6|93293.4|93243.4|40
1645424850000|2022-02-21 06:27:30|93295.3|93245.3|93294.8|93244.8|93295.4|93245.4|93294.6|93244.6|21
1645424860000|2022-02-21 06:27:40|93294.7|93244.7|93294.8|93244.8|93295.7|93245.7|93293.9|93243.9|28
1645424870000|2022-02-21 06:27:50|93294.9|93244.9|93295|93245|93295.3|93245.3|93294|93244|18
1645424880000|2022-02-21 06:28:00|93295.5|93245.5|93299.3|93249.3|93301.1|93251.1|93295.5|93245.5|31
1645424890000|2022-02-21 06:28:10|93299.6|93249.6|93291.3|93241.3|93299.6|93249.6|93288.8|93238.8|37
1645424900000|2022-02-21 06:28:20|93291.1|93241.1|93290.1|93240.1|93292.2|93242.2|93288.9|93238.9|30
1645424910000|2022-02-21 06:28:30|93289.5|93239.5|93289.3|93239.3|93289.6|93239.6|93288.6|93238.6|20
1645424920000|2022-02-21 06:28:40|93289.2|93239.2|93288.2|93238.2|93289.2|93239.2|93287.5|93237.5|13
1645424930000|2022-02-21 06:28:50|93288.4|93238.4|93287.2|93237.2|93288.7|93238.7|93286.4|93236.4|23
1645424940000|2022-02-21 06:29:00|93287.3|93237.3|93287|93237|93288.1|93238.1|93286.6|93236.6|30
1645424950000|2022-02-21 06:29:10|93286.6|93236.6|93287.9|93237.9|93288.7|93238.7|93286.6|93236.6|24
1645424960000|2022-02-21 06:29:20|93287.7|93237.7|93287.7|93237.7|93288.6|93238.6|93285.6|93235.6|32
1645424970000|2022-02-21 06:29:30|93287.6|93237.6|93315.4|93265.4|93317.4|93267.4|93287.5|93237.5|50
1645424980000|2022-02-21 06:29:40|93315.6|93265.6|93310.7|93260.7|93316.9|93266.9|93310.6|93260.6|41
1645424990000|2022-02-21 06:29:50|93310.9|93260.9|93307.7|93257.7|93310.9|93260.9|93306|93256|38
1645425000000|2022-02-21 06:30:00|93307|93257|93316.6|93266.6|93319.2|93269.2|93303.8|93253.8|40
1645425010000|2022-02-21 06:30:10|93316.9|93266.9|93329.9|93279.9|93329.9|93279.9|93316.9|93266.9|26
1645425020000|2022-02-21 06:30:20|93329.1|93279.1|93323.2|93273.2|93329.1|93279.1|93323.1|93273.1|29
1645425030000|2022-02-21 06:30:30|93323.3|93273.3|93321.3|93271.3|93326.1|93276.1|93318.4|93268.4|31
1645425040000|2022-02-21 06:30:40|93320|93270|93318.8|93268.8|93322.5|93272.5|93317.5|93267.5|19
1645425050000|2022-02-21 06:30:50|93319|93269|93319.2|93269.2|93319.2|93269.2|93318.2|93268.2|16
1645425060000|2022-02-21 06:31:00|93319.3|93269.3|93317.1|93267.1|93320.1|93270.1|93317|93267|10
1645425070000|2022-02-21 06:31:10|93317|93267|93317.9|93267.9|93320.9|93270.9|93316.6|93266.6|16
1645425080000|2022-02-21 06:31:20|93318.7|93268.7|93325.8|93275.8|93325.8|93275.8|93317.6|93267.6|25
1645425090000|2022-02-21 06:31:30|93328.2|93278.2|93322.6|93272.6|93329.2|93279.2|93322.6|93272.6|13
1645425100000|2022-02-21 06:31:40|93323.4|93273.4|93323.3|93273.3|93324.9|93274.9|93323|93273|15
1645425110000|2022-02-21 06:31:50|93323.8|93273.8|93320.3|93270.3|93324|93274|93320.3|93270.3|10
1645425120000|2022-02-21 06:32:00|93321.6|93271.6|93321.2|93271.2|93324.3|93274.3|93321.2|93271.2|9
1645425130000|2022-02-21 06:32:10|93320.3|93270.3|93321.4|93271.4|93323|93273|93320.3|93270.3|11
1645425140000|2022-02-21 06:32:20|93321|93271|93322.4|93272.4|93323.8|93273.8|93320.2|93270.2|17
1645425150000|2022-02-21 06:32:30|93321.7|93271.7|93321.4|93271.4|93322.4|93272.4|93321.2|93271.2|12
1645425160000|2022-02-21 06:32:40|93322.3|93272.3|93322.4|93272.4|93324.6|93274.6|93322.3|93272.3|8
1645425170000|2022-02-21 06:32:50|93323.4|93273.4|93322.2|93272.2|93323.5|93273.5|93321.9|93271.9|11
1645425180000|2022-02-21 06:33:00|93322.1|93272.1|93319.5|93269.5|93322.1|93272.1|93317.1|93267.1|35
1645425190000|2022-02-21 06:33:10|93319.4|93269.4|93323.6|93273.6|93323.6|93273.6|93319.4|93269.4|27
1645425200000|2022-02-21 06:33:20|93323.4|93273.4|93322.5|93272.5|93323.4|93273.4|93321.6|93271.6|15
1645425210000|2022-02-21 06:33:30|93322.9|93272.9|93323.6|93273.6|93323.7|93273.7|93322.2|93272.2|13
1645425220000|2022-02-21 06:33:40|93324|93274|93323.1|93273.1|93325.3|93275.3|93322.5|93272.5|16
1645425230000|2022-02-21 06:33:50|93322.8|93272.8|93322.6|93272.6|93323.7|93273.7|93322.6|93272.6|8
1645425240000|2022-02-21 06:34:00|93324.3|93274.3|93322|93272|93324.3|93274.3|93322|93272|8
1645425250000|2022-02-21 06:34:10|93322.3|93272.3|93325.2|93275.2|93325.2|93275.2|93322.3|93272.3|11
1645425260000|2022-02-21 06:34:20|93326.8|93276.8|93323.1|93273.1|93326.8|93276.8|93323.1|93273.1|19
1645425270000|2022-02-21 06:34:30|93322.3|93272.3|93321.5|93271.5|93324.1|93274.1|93321.5|93271.5|6
1645425280000|2022-02-21 06:34:40|93322.7|93272.7|93328|93278|93328.3|93278.3|93322.2|93272.2|18
1645425290000|2022-02-21 06:34:50|93328.2|93278.2|93328.8|93278.8|93329.2|93279.2|93327.4|93277.4|9
1645425300000|2022-02-21 06:35:00|93328.2|93278.2|93326.6|93276.6|93328.2|93278.2|93324.5|93274.5|21
1645425310000|2022-02-21 06:35:10|93326.2|93276.2|93327.3|93277.3|93327.3|93277.3|93326.2|93276.2|18
1645425320000|2022-02-21 06:35:20|93327.1|93277.1|93330.5|93280.5|93330.5|93280.5|93326.8|93276.8|16
1645425330000|2022-02-21 06:35:30|93330.1|93280.1|93329.6|93279.6|93330.1|93280.1|93329|93279|12
1645425340000|2022-02-21 06:35:40|93329.8|93279.8|93333.2|93283.2|93333.9|93283.9|93329.8|93279.8|20
1645425350000|2022-02-21 06:35:50|93333.1|93283.1|93327.9|93277.9|93333.2|93283.2|93327|93277|22
1645425360000|2022-02-21 06:36:00|93327.8|93277.8|93331.4|93281.4|93332.4|93282.4|93327.8|93277.8|14
1645425370000|2022-02-21 06:36:10|93330.7|93280.7|93329.9|93279.9|93331.3|93281.3|93329.9|93279.9|13
1645425380000|2022-02-21 06:36:20|93330.1|93280.1|93326|93276|93330.3|93280.3|93326|93276|15
1645425390000|2022-02-21 06:36:30|93326.1|93276.1|93324.8|93274.8|93328|93278|93322.1|93272.1|31
1645425400000|2022-02-21 06:36:40|93325.5|93275.5|93324.4|93274.4|93325.5|93275.5|93324.1|93274.1|15
1645425410000|2022-02-21 06:36:50|93324|93274|93322|93272|93324.6|93274.6|93322|93272|24
1645425420000|2022-02-21 06:37:00|93322.1|93272.1|93326|93276|93326.6|93276.6|93322.1|93272.1|28
1645425430000|2022-02-21 06:37:10|93325.7|93275.7|93324.2|93274.2|93327.2|93277.2|93323.8|93273.8|24
1645425440000|2022-02-21 06:37:20|93325.3|93275.3|93325.9|93275.9|93325.9|93275.9|93323.1|93273.1|18
1645425450000|2022-02-21 06:37:30|93326.8|93276.8|93333.3|93283.3|93333.4|93283.4|93326.8|93276.8|29
1645425460000|2022-02-21 06:37:40|93332.4|93282.4|93332.2|93282.2|93334.1|93284.1|93332|93282|21
1645425470000|2022-02-21 06:37:50|93332.9|93282.9|93332.9|93282.9|93333.3|93283.3|93332.3|93282.3|13
1645425480000|2022-02-21 06:38:00|93332.5|93282.5|93338.3|93288.3|93338.3|93288.3|93332.5|93282.5|18
1645425490000|2022-02-21 06:38:10|93338.1|93288.1|93339.8|93289.8|93339.8|93289.8|93336.8|93286.8|28
1645425500000|2022-02-21 06:38:20|93340|93290|93338.1|93288.1|93341|93291|93337.1|93287.1|23
1645425510000|2022-02-21 06:38:30|93338.2|93288.2|93335|93285|93338.2|93288.2|93334.2|93284.2|25
1645425520000|2022-02-21 06:38:40|93335.2|93285.2|93323.4|93273.4|93335.2|93285.2|93321.5|93271.5|35
1645425530000|2022-02-21 06:38:50|93322.4|93272.4|93319|93269|93324.3|93274.3|93316.1|93266.1|34
1645425540000|2022-02-21 06:39:00|93320.3|93270.3|93321.6|93271.6|93323|93273|93318.8|93268.8|32
1645425550000|2022-02-21 06:39:10|93321.7|93271.7|93321.7|93271.7|93322.3|93272.3|93321.6|93271.6|13
1645425560000|2022-02-21 06:39:20|93321.6|93271.6|93322.9|93272.9|93322.9|93272.9|93319.6|93269.6|11
1645425570000|2022-02-21 06:39:30|93323.3|93273.3|93320.2|93270.2|93323.3|93273.3|93319.5|93269.5|17
1645425580000|2022-02-21 06:39:40|93320.7|93270.7|93320.1|93270.1|93321.5|93271.5|93319.8|93269.8|20
1645425590000|2022-02-21 06:39:50|93320.2|93270.2|93319.4|93269.4|93320.7|93270.7|93317.1|93267.1|16
1645425600000|2022-02-21 06:40:00|93319.5|93269.5|93319.5|93269.5|93320.1|93270.1|93319.5|93269.5|7
1645425610000|2022-02-21 06:40:10|93320.2|93270.2|93320.6|93270.6|93321|93271|93319.8|93269.8|10
1645425620000|2022-02-21 06:40:20|93320.9|93270.9|93309.7|93259.7|93321.4|93271.4|93308.6|93258.6|23
1645425630000|2022-02-21 06:40:30|93309.1|93259.1|93309.2|93259.2|93311.3|93261.3|93309|93259|24
1645425640000|2022-02-21 06:40:40|93310.1|93260.1|93309.8|93259.8|93310.1|93260.1|93308.7|93258.7|29
1645425650000|2022-02-21 06:40:50|93309.6|93259.6|93312.2|93262.2|93312.2|93262.2|93309.6|93259.6|14
1645425660000|2022-02-21 06:41:00|93311.9|93261.9|93309|93259|93311.9|93261.9|93306|93256|23
1645425670000|2022-02-21 06:41:10|93310|93260|93304.2|93254.2|93310|93260|93302.1|93252.1|22
1645425680000|2022-02-21 06:41:20|93305.1|93255.1|93304.6|93254.6|93305.7|93255.7|93304.4|93254.4|15
1645425690000|2022-02-21 06:41:30|93304.3|93254.3|93303.7|93253.7|93304.9|93254.9|93303.4|93253.4|18
1645425700000|2022-02-21 06:41:40|93303.9|93253.9|93304.8|93254.8|93306|93256|93303.9|93253.9|5
1645425710000|2022-02-21 06:41:50|93305.2|93255.2|93304.9|93254.9|93305.5|93255.5|93304.4|93254.4|8
1645425720000|2022-02-21 06:42:00|93304.8|93254.8|93305.1|93255.1|93306|93256|93304.4|93254.4|16
1645425730000|2022-02-21 06:42:10|93305|93255|93306.4|93256.4|93306.7|93256.7|93304.3|93254.3|15
1645425740000|2022-02-21 06:42:20|93306.2|93256.2|93307.3|93257.3|93307.3|93257.3|93305.4|93255.4|26
1645425750000|2022-02-21 06:42:30|93307.4|93257.4|93309.3|93259.3|93309.8|93259.8|93307.4|93257.4|10
1645425760000|2022-02-21 06:42:40|93309.2|93259.2|93309.8|93259.8|93309.8|93259.8|93307.9|93257.9|10
1645425770000|2022-02-21 06:42:50|93309.5|93259.5|93310.2|93260.2|93310.7|93260.7|93309.5|93259.5|14
1645425780000|2022-02-21 06:43:00|93309.8|93259.8|93310.3|93260.3|93310.4|93260.4|93309.6|93259.6|17
1645425790000|2022-02-21 06:43:10|93310.4|93260.4|93310.1|93260.1|93311.8|93261.8|93310.1|93260.1|9
1645425800000|2022-02-21 06:43:20|93310.2|93260.2|93310.7|93260.7|93313|93263|93310.2|93260.2|10
1645425810000|2022-02-21 06:43:30|93310.4|93260.4|93309.5|93259.5|93311|93261|93309|93259|10
1645425820000|2022-02-21 06:43:40|93309.7|93259.7|93321.4|93271.4|93322.6|93272.6|93309.7|93259.7|18
1645425830000|2022-02-21 06:43:50|93321.8|93271.8|93321.6|93271.6|93323.5|93273.5|93319.6|93269.6|21
1645425840000|2022-02-21 06:44:00|93320.9|93270.9|93322.2|93272.2|93323.9|93273.9|93320.9|93270.9|24
1645425850000|2022-02-21 06:44:10|93321.2|93271.2|93323.9|93273.9|93325.1|93275.1|93321.2|93271.2|15
1645425860000|2022-02-21 06:44:20|93324.1|93274.1|93313.3|93263.3|93324.1|93274.1|93313.2|93263.2|26
1645425870000|2022-02-21 06:44:30|93314|93264|93313.7|93263.7|93315.1|93265.1|93313.7|93263.7|19
1645425880000|2022-02-21 06:44:40|93313.3|93263.3|93316|93266|93316|93266|93313.3|93263.3|13
1645425890000|2022-02-21 06:44:50|93316.1|93266.1|93318.2|93268.2|93318.3|93268.3|93315.7|93265.7|20
1645425900000|2022-02-21 06:45:00|93318.3|93268.3|93319.2|93269.2|93319.8|93269.8|93318.3|93268.3|23
1645425910000|2022-02-21 06:45:10|93319.1|93269.1|93318.2|93268.2|93320|93270|93317.9|93267.9|16
1645425920000|2022-02-21 06:45:20|93318.4|93268.4|93318.8|93268.8|93318.8|93268.8|93318|93268|15
1645425930000|2022-02-21 06:45:30|93319.4|93269.4|93320.3|93270.3|93320.5|93270.5|93318.5|93268.5|9
1645425940000|2022-02-21 06:45:40|93321|93271|93316.9|93266.9|93321.1|93271.1|93316.9|93266.9|9
1645425950000|2022-02-21 06:45:50|93316.8|93266.8|93320.4|93270.4|93321.4|93271.4|93316.7|93266.7|28
1645425960000|2022-02-21 06:46:00|93320.6|93270.6|93320.1|93270.1|93320.6|93270.6|93319.5|93269.5|15
1645425970000|2022-02-21 06:46:10|93320.3|93270.3|93313.7|93263.7|93320.5|93270.5|93313.2|93263.2|19
1645425980000|2022-02-21 06:46:20|93313.9|93263.9|93318.7|93268.7|93318.8|93268.8|93313.9|93263.9|24
1645425990000|2022-02-21 06:46:30|93318.5|93268.5|93317.8|93267.8|93318.5|93268.5|93317.3|93267.3|16
1645426000000|2022-02-21 06:46:40|93318.3|93268.3|93317.9|93267.9|93318.4|93268.4|93317.8|93267.8|14
1645426010000|2022-02-21 06:46:50|93318.1|93268.1|93317.6|93267.6|93318.1|93268.1|93317.5|93267.5|14
1645426020000|2022-02-21 06:47:00|93317.1|93267.1|93318|93268|93318.8|93268.8|93316.7|93266.7|19
1645426030000|2022-02-21 06:47:10|93318.2|93268.2|93317.4|93267.4|93318.3|93268.3|93316.3|93266.3|15
1645426040000|2022-02-21 06:47:20|93317.5|93267.5|93315.7|93265.7|93317.6|93267.6|93315.7|93265.7|18
1645426050000|2022-02-21 06:47:30|93315.8|93265.8|93311.5|93261.5|93316.2|93266.2|93311|93261|23
1645426060000|2022-02-21 06:47:40|93310|93260|93315|93265|93315|93265|93310|93260|21
1645426070000|2022-02-21 06:47:50|93314.8|93264.8|93317.8|93267.8|93317.8|93267.8|93314.5|93264.5|20
1645426080000|2022-02-21 06:48:00|93318.3|93268.3|93318.9|93268.9|93320.3|93270.3|93317.6|93267.6|22
1645426090000|2022-02-21 06:48:10|93318.8|93268.8|93320.2|93270.2|93320.8|93270.8|93318.8|93268.8|13
1645426100000|2022-02-21 06:48:20|93319.7|93269.7|93321|93271|93321|93271|93318.7|93268.7|20
1645426110000|2022-02-21 06:48:30|93319.1|93269.1|93318.9|93268.9|93319.9|93269.9|93318.1|93268.1|19
1645426120000|2022-02-21 06:48:40|93318.8|93268.8|93320.1|93270.1|93321.2|93271.2|93318.8|93268.8|25
1645426130000|2022-02-21 06:48:50|93319.5|93269.5|93321.2|93271.2|93322.2|93272.2|93319.5|93269.5|15
1645426140000|2022-02-21 06:49:00|93322.3|93272.3|93321.4|93271.4|93322.7|93272.7|93321.3|93271.3|26
1645426150000|2022-02-21 06:49:10|93321.3|93271.3|93321.7|93271.7|93321.7|93271.7|93320.1|93270.1|23
1645426160000|2022-02-21 06:49:20|93320.9|93270.9|93322.1|93272.1|93322.4|93272.4|93320.3|93270.3|16
1645426170000|2022-02-21 06:49:30|93321.2|93271.2|93321.9|93271.9|93322.4|93272.4|93320.7|93270.7|16
1645426180000|2022-02-21 06:49:40|93321.4|93271.4|93321.4|93271.4|93321.5|93271.5|93319.8|93269.8|23
1645426190000|2022-02-21 06:49:50|93321.5|93271.5|93322.9|93272.9|93322.9|93272.9|93321.1|93271.1|14
1645426200000|2022-02-21 06:50:00|93322.7|93272.7|93323.2|93273.2|93323.3|93273.3|93322.1|93272.1|17
1645426210000|2022-02-21 06:50:10|93322.6|93272.6|93322.6|93272.6|93322.9|93272.9|93321.5|93271.5|25
1645426220000|2022-02-21 06:50:20|93323.8|93273.8|93323.7|93273.7|93325.9|93275.9|93321.4|93271.4|25
1645426230000|2022-02-21 06:50:30|93323.9|93273.9|93324.3|93274.3|93324.7|93274.7|93321.8|93271.8|17
1645426240000|2022-02-21 06:50:40|93323.6|93273.6|93325.6|93275.6|93325.6|93275.6|93323.3|93273.3|16
1645426250000|2022-02-21 06:50:50|93326|93276|93325.8|93275.8|93326.3|93276.3|93324.8|93274.8|23
1645426260000|2022-02-21 06:51:00|93325.5|93275.5|93326.7|93276.7|93326.7|93276.7|93324.5|93274.5|20
1645426270000|2022-02-21 06:51:10|93326.1|93276.1|93326.5|93276.5|93327.4|93277.4|93326.1|93276.1|12
1645426280000|2022-02-21 06:51:20|93327.4|93277.4|93325.1|93275.1|93327.4|93277.4|93324.8|93274.8|18
1645426290000|2022-02-21 06:51:30|93325.2|93275.2|93326.9|93276.9|93329|93279|93325.2|93275.2|21
1645426300000|2022-02-21 06:51:40|93327.3|93277.3|93329|93279|93329.5|93279.5|93326.7|93276.7|25
1645426310000|2022-02-21 06:51:50|93329.6|93279.6|93325.8|93275.8|93330|93280|93322.7|93272.7|22
1645426320000|2022-02-21 06:52:00|93325.7|93275.7|93326.2|93276.2|93328.6|93278.6|93325.7|93275.7|16
1645426330000|2022-02-21 06:52:10|93325.4|93275.4|93314.9|93264.9|93325.7|93275.7|93312.1|93262.1|33
1645426340000|2022-02-21 06:52:20|93314.8|93264.8|93310.4|93260.4|93314.8|93264.8|93310.4|93260.4|26
1645426350000|2022-02-21 06:52:30|93310.7|93260.7|93302|93252|93310.7|93260.7|93301.7|93251.7|28
1645426360000|2022-02-21 06:52:40|93302.8|93252.8|93302.4|93252.4|93303.2|93253.2|93299.8|93249.8|26
1645426370000|2022-02-21 06:52:50|93302.2|93252.2|93305.2|93255.2|93305.2|93255.2|93301.9|93251.9|19
1645426380000|2022-02-21 06:53:00|93305.3|93255.3|93307.5|93257.5|93308.7|93258.7|93304.9|93254.9|26
1645426390000|2022-02-21 06:53:10|93308|93258|93309.8|93259.8|93310.7|93260.7|93307.1|93257.1|22
1645426400000|2022-02-21 06:53:20|93310.3|93260.3|93310.4|93260.4|93310.7|93260.7|93309.8|93259.8|9
1645426410000|2022-02-21 06:53:30|93311|93261|93313.3|93263.3|93313.3|93263.3|93310.3|93260.3|9
1645426420000|2022-02-21 06:53:40|93310.3|93260.3|93309.8|93259.8|93312.9|93262.9|93309.3|93259.3|16
1645426430000|2022-02-21 06:53:50|93309.2|93259.2|93310.4|93260.4|93310.4|93260.4|93309.2|93259.2|3
1645426440000|2022-02-21 06:54:00|93310.5|93260.5|93307.1|93257.1|93310.5|93260.5|93302.4|93252.4|14
1645426450000|2022-02-21 06:54:10|93306.7|93256.7|93311.4|93261.4|93311.5|93261.5|93305.5|93255.5|15
1645426460000|2022-02-21 06:54:20|93311.3|93261.3|93306.5|93256.5|93312.1|93262.1|93306.5|93256.5|15
1645426470000|2022-02-21 06:54:30|93306.1|93256.1|93304.2|93254.2|93306.3|93256.3|93303.3|93253.3|22
1645426480000|2022-02-21 06:54:40|93304.9|93254.9|93299.8|93249.8|93304.9|93254.9|93298.4|93248.4|19
1645426490000|2022-02-21 06:54:50|93300.1|93250.1|93299.4|93249.4|93301.1|93251.1|93298.4|93248.4|27
1645426500000|2022-02-21 06:55:00|93299.3|93249.3|93297.6|93247.6|93300.3|93250.3|93297.2|93247.2|23
1645426510000|2022-02-21 06:55:10|93297.1|93247.1|93296.8|93246.8|93298.8|93248.8|93295|93245|13
1645426520000|2022-02-21 06:55:20|93297.1|93247.1|93298.7|93248.7|93299.7|93249.7|93295.9|93245.9|22
1645426530000|2022-02-21 06:55:30|93298.2|93248.2|93297.1|93247.1|93299.6|93249.6|93296.8|93246.8|25
1645426540000|2022-02-21 06:55:40|93298.1|93248.1|93298|93248|93300.3|93250.3|93297.8|93247.8|15
1645426550000|2022-02-21 06:55:50|93297.5|93247.5|93238.6|93188.6|93298.8|93248.8|93238.6|93183|38
1645426560000|2022-02-21 06:56:00|93239.9|93189.9|93245.2|93195.2|93245.2|93195.2|93239.9|93189.9|39
1645426570000|2022-02-21 06:56:10|93244.8|93194.8|93244.2|93194.2|93245.6|93195.6|93243.4|93193.4|22
1645426580000|2022-02-21 06:56:20|93245.1|93195.1|93253.1|93203.1|93264.5|93203.7|93245.1|93189.4|37
1645426590000|2022-02-21 06:56:30|93252.9|93202.9|93279.3|93207.1|93279.3|93220|93251.9|93192|43
1645426600000|2022-02-21 06:56:40|93269.3|93219.3|93269.8|93219.8|93272|93222|93267.8|93217.8|30
1645426610000|2022-02-21 06:56:50|93268.4|93218.4|93268.9|93218.9|93270.4|93220.4|93267.2|93217.2|37
1645426620000|2022-02-21 06:57:00|93269|93219|93266.1|93216.1|93269.3|93219.3|93266.1|93216.1|22
1645426630000|2022-02-21 06:57:10|93263.3|93213.3|93262.9|93212.9|93267.5|93213.3|93230.9|93180.9|31
1645426640000|2022-02-21 06:57:20|93262|93212|93261.5|93211.5|93273.2|93214.6|93260.1|93199.9|22
1645426650000|2022-02-21 06:57:30|93262.1|93212.1|93266.6|93216.6|93272.3|93217.2|93258.8|93199.4|32
1645426660000|2022-02-21 06:57:40|93266|93216|93266.3|93216.3|93268.5|93218.5|93265.8|93215.8|30
1645426670000|2022-02-21 06:57:50|93265.7|93215.7|93266.3|93216.3|93267.2|93217.2|93265.6|93215.6|25
1645426680000|2022-02-21 06:58:00|93266.8|93216.8|93270.3|93220.3|93272.8|93222.8|93265|93215|19
1645426690000|2022-02-21 06:58:10|93269.4|93219.4|93267.8|93217.8|93269.4|93219.4|93267.1|93217.1|22
1645426700000|2022-02-21 06:58:20|93268.1|93218.1|93268.1|93218.1|93268.9|93218.9|93267.3|93217.3|18
1645426710000|2022-02-21 06:58:30|93267.7|93217.7|93264.8|93214.8|93267.8|93217.8|93264.8|93214.8|20
1645426720000|2022-02-21 06:58:40|93265.7|93215.7|93267.6|93217.6|93267.6|93217.6|93263.8|93213.8|25
1645426730000|2022-02-21 06:58:50|93267.2|93217.2|93268.8|93218.8|93270.9|93220.9|93267.1|93217.1|30
1645426740000|2022-02-21 06:59:00|93269.1|93219.1|93265.7|93215.7|93271|93221|93264.7|93214.7|32
1645426750000|2022-02-21 06:59:10|93265.3|93215.3|93267.7|93217.7|93269|93219|93264.8|93214.8|39
1645426760000|2022-02-21 06:59:20|93267.6|93217.6|93265.9|93215.9|93267.6|93217.6|93264.3|93214.3|32
1645426770000|2022-02-21 06:59:30|93265.8|93215.8|93267.5|93217.5|93268.2|93218.2|93265.8|93215.8|23
1645426780000|2022-02-21 06:59:40|93267.8|93217.8|93284.1|93193.7|93287.9|93217.8|93259.4|93193.7|29
1645426790000|2022-02-21 06:59:50|93289.6|93206.2|93270.4|93195.5|93289.6|93208.9|93258|93189.6|37
1645426800000|2022-02-21 07:00:00|93271.8|93193.6|93268.1|93218.1|93281|93222.7|93267.5|93192.8|55
1645426810000|2022-02-21 07:00:10|93265.4|93215.4|93261.3|93211.3|93265.4|93215.4|93260.7|93210.7|47
1645426820000|2022-02-21 07:00:20|93262.1|93212.1|93261.3|93211.3|93262.8|93212.8|93261.3|93211.3|24
1645426830000|2022-02-21 07:00:30|93261.4|93211.4|93261.4|93211.4|93261.7|93211.7|93259.3|93209.3|37
1645426840000|2022-02-21 07:00:40|93261.5|93211.5|93255.8|93205.8|93261.5|93220.3|93244|93204.8|44
1645426850000|2022-02-21 07:00:50|93256.5|93206.5|93256.5|93206.5|93257.1|93207.1|93254.9|93204.9|23
1645426860000|2022-02-21 07:01:00|93258.5|93208.5|93252.1|93202.1|93258.5|93208.5|93250.6|93200.6|50
1645426870000|2022-02-21 07:01:10|93251.6|93201.6|93220.6|93170.6|93251.6|93201.6|93220.5|93170.5|69
1645426880000|2022-02-21 07:01:20|93220.2|93170.2|93217.8|93167.8|93221.2|93171.2|93216.6|93166.6|54
1645426890000|2022-02-21 07:01:30|93218|93168|93216.3|93166.3|93220.2|93170.2|93216.2|93166.2|38
1645426900000|2022-02-21 07:01:40|93215.4|93165.4|93222|93172|93222.1|93172.1|93214.8|93164.8|41
1645426910000|2022-02-21 07:01:50|93221.9|93171.9|93219.1|93169.1|93222.1|93172.1|93217.4|93167.4|51
1645426920000|2022-02-21 07:02:00|93219.5|93169.5|93231.1|93181.1|93231.6|93181.6|93218.5|93168.5|58
1645426930000|2022-02-21 07:02:10|93231.8|93181.8|93247.7|93197.7|93248.5|93198.5|93231.8|93181.8|54
1645426940000|2022-02-21 07:02:20|93247.1|93197.1|93248.8|93198.8|93249.4|93199.4|93246.1|93196.1|37
1645426950000|2022-02-21 07:02:30|93249.1|93199.1|93249.4|93199.4|93250.3|93200.3|93246.8|93196.8|42
1645426960000|2022-02-21 07:02:40|93251.4|93201.4|93241.4|93191.4|93251.4|93201.4|93241.2|93191.2|54
1645426970000|2022-02-21 07:02:50|93241.9|93191.9|93244.2|93194.2|93244.3|93194.3|93241.3|93191.3|35
1645426980000|2022-02-21 07:03:00|93244.3|93194.3|93243.5|93193.5|93244.6|93194.6|93242.4|93192.4|27
1645426990000|2022-02-21 07:03:10|93243.9|93193.9|93241.6|93191.6|93243.9|93193.9|93237.6|93187.6|35
1645427000000|2022-02-21 07:03:20|93241.3|93191.3|93246.7|93196.7|93247.3|93197.3|93241|93191|46
1645427010000|2022-02-21 07:03:30|93247|93197|93248.3|93198.3|93248.3|93198.3|93242.7|93192.7|35
1645427020000|2022-02-21 07:03:40|93247.8|93197.8|93246.9|93196.9|93248|93198|93245.9|93195.9|26
1645427030000|2022-02-21 07:03:50|93247|93197|93247|93197|93247|93197|93242.8|93192.8|34
1645427040000|2022-02-21 07:04:00|93247.1|93197.1|93250.1|93200.1|93250.1|93200.1|93243.9|93193.9|43
1645427050000|2022-02-21 07:04:10|93249.8|93199.8|93256.8|93206.8|93258.3|93208.3|93249.2|93199.2|25
1645427060000|2022-02-21 07:04:20|93257|93207|93250.3|93200.3|93258.9|93208.9|93250.3|93200.3|33
1645427070000|2022-02-21 07:04:30|93249.5|93199.5|93252.9|93202.9|93254.4|93204.4|93248.3|93198.3|42
1645427080000|2022-02-21 07:04:40|93253.4|93203.4|93253.4|93203.4|93254|93204|93252.7|93202.7|20
1645427090000|2022-02-21 07:04:50|93253.6|93203.6|93253.7|93203.7|93253.7|93203.7|93251.2|93201.2|23
1645427100000|2022-02-21 07:05:00|93253|93203|93246.6|93196.6|93253.6|93203.6|93246|93196|42
1645427110000|2022-02-21 07:05:10|93246.7|93196.7|93249.5|93199.5|93250.3|93200.3|93245.1|93195.1|35
1645427120000|2022-02-21 07:05:20|93249.3|93199.3|93251.5|93201.5|93251.5|93201.5|93249.3|93199.3|40
1645427130000|2022-02-21 07:05:30|93252|93202|93248.9|93198.9|93252|93202|93248|93198|23
1645427140000|2022-02-21 07:05:40|93248.8|93198.8|93248.8|93198.8|93250.1|93200.1|93247.8|93197.8|33
1645427150000|2022-02-21 07:05:50|93248.6|93198.6|93249.1|93199.1|93251.2|93201.2|93246.4|93196.4|42
1645427160000|2022-02-21 07:06:00|93250.3|93200.3|93248.4|93198.4|93252.9|93202.9|93247.5|93197.5|36
1645427170000|2022-02-21 07:06:10|93248.2|93198.2|93247.3|93197.3|93248.5|93198.5|93246.8|93196.8|29
1645427180000|2022-02-21 07:06:20|93247.5|93197.5|93244.1|93194.1|93250.5|93200.5|93244|93194|38
1645427190000|2022-02-21 07:06:30|93244.2|93194.2|93247.3|93197.3|93249.2|93199.2|93244|93194|30
1645427200000|2022-02-21 07:06:40|93246.8|93196.8|93246.4|93196.4|93250.4|93200.4|93244.9|93194.9|38
1645427210000|2022-02-21 07:06:50|93246.8|93196.8|93253.7|93203.7|93253.7|93203.7|93246.1|93196.1|42
1645427220000|2022-02-21 07:07:00|93253.8|93203.8|93254.4|93204.4|93254.5|93204.5|93251.2|93201.2|26
1645427230000|2022-02-21 07:07:10|93254.3|93204.3|93253.2|93203.2|93255.4|93205.4|93252.2|93202.2|36
1645427240000|2022-02-21 07:07:20|93253.5|93203.5|93247.9|93197.9|93255.6|93205.6|93247.8|93197.8|31
1645427250000|2022-02-21 07:07:30|93249.8|93199.8|93244.9|93194.9|93249.8|93199.8|93242.5|93192.5|48
1645427260000|2022-02-21 07:07:40|93244.5|93194.5|93244.4|93194.4|93246.6|93196.6|93243.3|93193.3|27
1645427270000|2022-02-21 07:07:50|93243.8|93193.8|93244.7|93194.7|93249|93199|93241.7|93191.7|26
1645427280000|2022-02-21 07:08:00|93244.6|93194.6|93243.5|93193.5|93244.6|93194.6|93241.1|93191.1|43
1645427290000|2022-02-21 07:08:10|93244|93194|93236.9|93186.9|93244.7|93194.7|93236.9|93186.9|37
1645427300000|2022-02-21 07:08:20|93237|93187|93227.9|93177.9|93237|93203|93218.3|93177.3|47
1645427310000|2022-02-21 07:08:30|93228.6|93178.6|93223.5|93173.5|93230.6|93180.6|93222|93172|51
1645427320000|2022-02-21 07:08:40|93222.4|93172.4|93221.4|93171.4|93223.1|93173.1|93221.4|93171.4|31
1645427330000|2022-02-21 07:08:50|93221.6|93171.6|93221.4|93171.4|93221.9|93171.9|93220.5|93170.5|20
1645427340000|2022-02-21 07:09:00|93221.2|93171.2|93218.4|93168.4|93221.2|93171.2|93215.7|93165.7|37
1645427350000|2022-02-21 07:09:10|93217.6|93167.6|93212.6|93162.6|93218.4|93168.4|93212.3|93162.3|47
1645427360000|2022-02-21 07:09:20|93212.1|93162.1|93214.7|93164.7|93217.4|93167.4|93211.2|93161.2|37
1645427370000|2022-02-21 07:09:30|93212.9|93162.9|93217.1|93167.1|93219.1|93169.1|93212.9|93162.9|45
1645427380000|2022-02-21 07:09:40|93217.4|93167.4|93213.8|93163.8|93217.7|93167.7|93213.6|93163.6|40
1645427390000|2022-02-21 07:09:50|93213.4|93163.4|93209.2|93159.2|93214.4|93164.4|93209.2|93159.2|45
1645427400000|2022-02-21 07:10:00|93209.1|93159.1|93210.3|93160.3|93212.3|93162.3|93209.1|93159.1|49
1645427410000|2022-02-21 07:10:10|93210.5|93160.5|93212.9|93162.9|93214.7|93164.7|93210.4|93160.4|33
1645427420000|2022-02-21 07:10:20|93213.7|93163.7|93212.8|93162.8|93214.6|93164.6|93212.3|93162.3|21
1645427430000|2022-02-21 07:10:30|93213.2|93163.2|93211.9|93161.9|93214.6|93164.6|93211.5|93161.5|41
1645427440000|2022-02-21 07:10:40|93212.1|93162.1|93211.3|93161.3|93212.6|93162.6|93208.1|93158.1|35
1645427450000|2022-02-21 07:10:50|93211.7|93161.7|93212.4|93162.4|93213.5|93163.5|93211.2|93161.2|32
1645427460000|2022-02-21 07:11:00|93212.5|93162.5|93213.9|93163.9|93214.9|93164.9|93211.8|93161.8|32
1645427470000|2022-02-21 07:11:10|93214|93164|93213|93163|93214.1|93164.1|93212.4|93162.4|23
1645427480000|2022-02-21 07:11:20|93213.1|93163.1|93215.9|93165.9|93216.7|93166.7|93212.7|93162.7|36
1645427490000|2022-02-21 07:11:30|93215.7|93165.7|93215.4|93165.4|93216.1|93166.1|93214.1|93164.1|38
1645427500000|2022-02-21 07:11:40|93215.1|93165.1|93210.7|93160.7|93217|93167|93206.9|93156.9|59
1645427510000|2022-02-21 07:11:50|93210.1|93160.1|93213.3|93163.3|93217.5|93167.5|93210.1|93160.1|41
1645427520000|2022-02-21 07:12:00|93213.9|93163.9|93213.1|93163.1|93216.5|93166.5|93209.2|93159.2|48
1645427530000|2022-02-21 07:12:10|93212.9|93162.9|93212.6|93162.6|93218.8|93168.8|93210|93160|34
1645427540000|2022-02-21 07:12:20|93212.9|93162.9|93170.1|93120.1|93212.9|93162.9|93156.4|93120.1|63
1645427550000|2022-02-21 07:12:30|93172.3|93122.3|93167.3|93117.3|93183.2|93133.2|93151.2|93115.3|61
1645427560000|2022-02-21 07:12:40|93175.8|93125.8|93186.6|93161.6|93198.3|93162.5|93166.3|93121.4|52
1645427570000|2022-02-21 07:12:50|93186.7|93161.7|93191.6|93166.6|93210.1|93169.4|93186.7|93160.1|45
1645427580000|2022-02-21 07:13:00|93194.3|93169.3|93205|93155|93205.7|93169.3|93194.3|93152.4|37
1645427590000|2022-02-21 07:13:10|93205.2|93155.2|93206.7|93156.7|93207.8|93157.8|93202.7|93152.7|35
1645427600000|2022-02-21 07:13:20|93206.5|93156.5|93202.9|93152.9|93208|93158|93200.8|93150.8|30
1645427610000|2022-02-21 07:13:30|93202.6|93152.6|93171|93121|93202.6|93152.6|93154.2|93120.5|49
1645427620000|2022-02-21 07:13:40|93170.4|93120.4|93164.3|93139.3|93170.8|93141.1|93158.3|93116.8|53
1645427630000|2022-02-21 07:13:50|93164.4|93139.4|93156.1|93131.1|93183.9|93141.1|93150.4|93125.4|56
1645427640000|2022-02-21 07:14:00|93166.3|93116.3|93145.5|93095.5|93166.3|93129.9|93128.8|93095.3|70
1645427650000|2022-02-21 07:14:10|93149.7|93099.7|93166.6|93116.6|93171.4|93133.2|93128.2|93089.3|67
1645427660000|2022-02-21 07:14:20|93167.2|93117.2|93132.5|93107.5|93169.9|93119.9|93132.5|93104.8|52
1645427670000|2022-02-21 07:14:30|93133.2|93108.2|93155.2|93130.2|93167.4|93131.2|93133.2|93108.1|59
1645427680000|2022-02-21 07:14:40|93155.5|93130.5|93157.1|93132.1|93157.1|93132.1|93153.5|93128.5|41
1645427690000|2022-02-21 07:14:50|93157.2|93132.2|93170|93120|93170.3|93133.3|93156.9|93118.8|23
1645427700000|2022-02-21 07:15:00|93169.4|93119.4|93181.2|93156.2|93193|93157.3|93157.1|93119.3|50
1645427710000|2022-02-21 07:15:10|93180.2|93155.2|93195.2|93145.2|93195.2|93157.5|93180.2|93141.2|36
1645427720000|2022-02-21 07:15:20|93196.3|93146.3|93195.8|93145.8|93197.1|93147.1|93195.3|93145.3|30
1645427730000|2022-02-21 07:15:30|93195.5|93145.5|93195.5|93145.5|93195.6|93145.6|93194.2|93144.2|22
1645427740000|2022-02-21 07:15:40|93195.4|93145.4|93206.2|93156.2|93211.2|93161.2|93193.8|93143.8|32
1645427750000|2022-02-21 07:15:50|93207|93157|93211.1|93161.1|93212.7|93162.7|93207|93157|36
1645427760000|2022-02-21 07:16:00|93211.9|93161.9|93215.1|93165.1|93215.3|93165.3|93209.5|93159.5|40
1645427770000|2022-02-21 07:16:10|93214.6|93164.6|93219.3|93169.3|93226.9|93176.9|93214|93164|42
1645427780000|2022-02-21 07:16:20|93219.4|93169.4|93215.1|93190.1|93235|93196.4|93214.6|93168.3|50
1645427790000|2022-02-21 07:16:30|93214.8|93189.8|93229.9|93179.9|93232.1|93189.8|93214.6|93174.5|40
1645427800000|2022-02-21 07:16:40|93229.4|93179.4|93221.9|93171.9|93230.2|93180.2|93220.3|93170.3|43
1645427810000|2022-02-21 07:16:50|93221.6|93171.6|93222.1|93172.1|93223|93173|93220.6|93170.6|21
1645427820000|2022-02-21 07:17:00|93222|93172|93218.2|93168.2|93223.1|93173.1|93218.2|93168.2|33
1645427830000|2022-02-21 07:17:10|93218.1|93168.1|93218.9|93168.9|93220.1|93170.1|93216.9|93166.9|34
1645427840000|2022-02-21 07:17:20|93218.7|93168.7|93215.7|93165.7|93220.1|93170.1|93215.7|93165.7|25
1645427850000|2022-02-21 07:17:30|93217.1|93167.1|93204.5|93179.5|93217.5|93180.4|93201.5|93164.2|30
1645427860000|2022-02-21 07:17:40|93203.7|93178.7|93202.9|93177.9|93203.9|93178.9|93202.5|93177.5|17
1645427870000|2022-02-21 07:17:50|93203.2|93178.2|93217.2|93167.2|93219|93180.4|93203.2|93167.2|30
1645427880000|2022-02-21 07:18:00|93216.9|93166.9|93212.7|93162.7|93216.9|93166.9|93211.6|93161.6|42
1645427890000|2022-02-21 07:18:10|93213.3|93163.3|93214.2|93164.2|93215|93165|93213.3|93163.3|18
1645427900000|2022-02-21 07:18:20|93214.7|93164.7|93223.8|93173.8|93225.3|93175.3|93214.4|93164.4|22
1645427910000|2022-02-21 07:18:30|93222.8|93172.8|93216.1|93166.1|93223.8|93183.5|93206.7|93163.9|45
1645427920000|2022-02-21 07:18:40|93216|93166|93210.6|93160.6|93218.7|93168.7|93210.2|93160.2|34
1645427930000|2022-02-21 07:18:50|93210.7|93160.7|93210|93160|93213.4|93163.4|93210|93160|21
1645427940000|2022-02-21 07:19:00|93209.4|93159.4|93189.7|93164.7|93212.3|93167.4|93189.2|93153.9|41
1645427950000|2022-02-21 07:19:10|93191|93166|93208.5|93158.5|93211.2|93168.4|93191|93155.4|46
1645427960000|2022-02-21 07:19:20|93208.6|93158.6|93197.2|93172.2|93214.2|93176.3|93197.2|93157.4|32
1645427970000|2022-02-21 07:19:30|93197.6|93172.6|93206.3|93156.3|93210.5|93176.5|93197.6|93154.7|31
1645427980000|2022-02-21 07:19:40|93208.2|93158.2|93205.8|93155.8|93209.1|93159.1|93205|93155|36
1645427990000|2022-02-21 07:19:50|93205.4|93155.4|93196.2|93171.2|93206.5|93171.7|93194.5|93155.2|40
1645428000000|2022-02-21 07:20:00|93195.9|93170.9|93196.9|93171.9|93199.2|93174.2|93195.9|93170.9|33
1645428010000|2022-02-21 07:20:10|93196.8|93171.8|93211.9|93161.9|93211.9|93175.2|93196.7|93160.5|29
1645428020000|2022-02-21 07:20:20|93211.1|93161.1|93199.5|93174.5|93211.7|93175.4|93198.7|93161|33
1645428030000|2022-02-21 07:20:30|93199.8|93174.8|93195.1|93170.1|93209.6|93174.8|93194|93157|34
1645428040000|2022-02-21 07:20:40|93195|93170|93199.2|93174.2|93200.4|93175.4|93192.4|93167.4|37
1645428050000|2022-02-21 07:20:50|93199.1|93174.1|93197.6|93172.6|93202.1|93177.1|93197.3|93172.3|42
1645428060000|2022-02-21 07:21:00|93197.1|93172.1|93195.3|93170.3|93199.9|93174.9|93191.6|93166.6|51
1645428070000|2022-02-21 07:21:10|93195.2|93170.2|93195.6|93170.6|93196|93171|93191.3|93166.3|41
1645428080000|2022-02-21 07:21:20|93195.5|93170.5|93196.4|93171.4|93197.1|93172.1|93194.4|93169.4|35
1645428090000|2022-02-21 07:21:30|93196.7|93171.7|93197.6|93172.6|93199.5|93174.5|93194.7|93169.7|40
1645428100000|2022-02-21 07:21:40|93198.1|93173.1|93200.9|93175.9|93201.2|93176.2|93197.9|93172.9|40
1645428110000|2022-02-21 07:21:50|93201.6|93176.6|93199.5|93174.5|93201.9|93176.9|93198.7|93173.7|46
1645428120000|2022-02-21 07:22:00|93201.4|93176.4|93199.3|93174.3|93201.7|93176.7|93198.7|93173.7|20
1645428130000|2022-02-21 07:22:10|93200.2|93175.2|93205.6|93180.6|93208|93183|93199.1|93174.1|21
1645428140000|2022-02-21 07:22:20|93206.2|93181.2|93207|93182|93208.5|93183.5|93205|93180|22
1645428150000|2022-02-21 07:22:30|93207.1|93182.1|93208|93183|93209.1|93184.1|93205.7|93180.7|18
1645428160000|2022-02-21 07:22:40|93208.1|93183.1|93207.6|93182.6|93208.1|93183.1|93205.1|93180.1|19
1645428170000|2022-02-21 07:22:50|93206.6|93181.6|93206.9|93181.9|93207.3|93182.3|93205.3|93180.3|10
1645428180000|2022-02-21 07:23:00|93206.8|93181.8|93209.3|93184.3|93210.6|93185.6|93206|93181|23
1645428190000|2022-02-21 07:23:10|93209.4|93184.4|93248.9|93198.9|93255.9|93215.1|93208.5|93183.5|50
1645428200000|2022-02-21 07:23:20|93248.6|93198.6|93240.3|93215.3|93252.9|93216.7|93237.1|93198.2|47
1645428210000|2022-02-21 07:23:30|93239.7|93214.7|93243.9|93218.9|93245|93220|93237.5|93212.5|44
1645428220000|2022-02-21 07:23:40|93243.8|93218.8|93277|93227|93278.8|93232.1|93243|93217.3|50
1645428230000|2022-02-21 07:23:50|93276.8|93226.8|93252.9|93227.9|93288|93238|93250.2|93218.5|56
1645428240000|2022-02-21 07:24:00|93252.3|93227.3|93253.5|93228.5|93253.8|93228.8|93250.6|93225.6|43
1645428250000|2022-02-21 07:24:10|93253.2|93228.2|93254.8|93229.8|93255.6|93230.6|93251.6|93226.6|45
1645428260000|2022-02-21 07:24:20|93254.7|93229.7|93257|93232|93257.5|93232.5|93251.6|93226.6|47
1645428270000|2022-02-21 07:24:30|93256.4|93231.4|93260.1|93235.1|93268.6|93236.6|93254.5|93216.4|73
1645428280000|2022-02-21 07:24:40|93260.4|93235.4|93258|93233|93271.9|93236.1|93257.7|93221|49
1645428290000|2022-02-21 07:24:50|93258.3|93233.3|93260.9|93235.9|93260.9|93235.9|93257.4|93232.4|49
1645428300000|2022-02-21 07:25:00|93260.6|93235.6|93250.2|93225.2|93275.8|93237.8|93247.4|93212.6|59
1645428310000|2022-02-21 07:25:10|93250.3|93225.3|93249.2|93224.2|93253.3|93228.3|93247.9|93222.9|52
1645428320000|2022-02-21 07:25:20|93249.1|93224.1|93250.2|93225.2|93251.5|93226.5|93246.1|93221.1|56
1645428330000|2022-02-21 07:25:30|93250.4|93225.4|93245.5|93220.5|93250.9|93225.9|93245.5|93220.5|54
1645428340000|2022-02-21 07:25:40|93246|93221|93245.4|93220.4|93261.2|93223.9|93244.9|93207.4|60
1645428350000|2022-02-21 07:25:50|93245.9|93220.9|93245.6|93220.6|93248.9|93223.9|93243.8|93218.8|40
1645428360000|2022-02-21 07:26:00|93245.3|93220.3|93274.3|93224.3|93274.9|93231.8|93245.1|93214.5|48
1645428370000|2022-02-21 07:26:10|93274.8|93224.8|93261.9|93236.9|93277.1|93238.2|93261.1|93224.8|32
1645428380000|2022-02-21 07:26:20|93261.8|93236.8|93261.6|93236.6|93262.3|93237.3|93260.4|93235.4|24
1645428390000|2022-02-21 07:26:30|93261.4|93236.4|93266.4|93216.4|93269.8|93240|93258.8|93215.6|40
1645428400000|2022-02-21 07:26:40|93266|93216|93263.7|93213.7|93266|93216|93262.2|93212.2|47
1645428410000|2022-02-21 07:26:50|93263.9|93213.9|93268.1|93218.1|93268.7|93218.7|93263.9|93213.9|35
1645428420000|2022-02-21 07:27:00|93268.2|93218.2|93257.7|93232.7|93271.5|93236.2|93257.7|93218.2|29
1645428430000|2022-02-21 07:27:10|93257.5|93232.5|93259.9|93234.9|93260.2|93235.2|93255|93230|23
1645428440000|2022-02-21 07:27:20|93260.4|93235.4|93261.7|93236.7|93263.3|93238.3|93260.2|93235.2|27
1645428450000|2022-02-21 07:27:30|93261.8|93236.8|93258.7|93233.7|93262.3|93237.3|93258.7|93233.7|26
1645428460000|2022-02-21 07:27:40|93258.4|93233.4|93257.9|93232.9|93261.4|93236.4|93256.2|93231.2|29
1645428470000|2022-02-21 07:27:50|93258.2|93233.2|93264.7|93214.7|93270.9|93233.2|93258.2|93213.1|36
1645428480000|2022-02-21 07:28:00|93265.6|93215.6|93263.8|93213.8|93265.7|93215.7|93263.6|93213.6|19
1645428490000|2022-02-21 07:28:10|93263.7|93213.7|93267.8|93217.8|93268|93218|93263.7|93213.7|32
1645428500000|2022-02-21 07:28:20|93268|93218|93267.3|93242.3|93282.9|93243.8|93266.9|93216.9|35
1645428510000|2022-02-21 07:28:30|93266.1|93241.1|93249.2|93224.2|93279.1|93241.1|93249.2|93215.8|51
1645428520000|2022-02-21 07:28:40|93246.4|93221.4|93258.3|93208.3|93259.4|93222.9|93245.9|93206.7|39
1645428530000|2022-02-21 07:28:50|93257.9|93207.9|93258|93208|93258.3|93208.3|93256.4|93206.4|31
1645428540000|2022-02-21 07:29:00|93258.4|93208.4|93263.3|93213.3|93274.7|93238.1|93249.8|93207|57
1645428550000|2022-02-21 07:29:10|93262.9|93212.9|93265.4|93215.4|93267.2|93217.2|93262.8|93212.8|40
1645428560000|2022-02-21 07:29:20|93266|93216|93265.1|93215.1|93266.3|93216.3|93264.2|93214.2|34
1645428570000|2022-02-21 07:29:30|93265.6|93215.6|93251.2|93226.2|93265.6|93226.3|93249|93211.9|34
1645428580000|2022-02-21 07:29:40|93251.9|93226.9|93249.9|93224.9|93252.7|93227.7|93249.9|93224.9|31
1645428590000|2022-02-21 07:29:50|93249.8|93224.8|93245.1|93220.1|93251|93226|93244.1|93219.1|33
1645428600000|2022-02-21 07:30:00|93244.6|93219.6|93245.7|93220.7|93246.1|93221.1|93244.6|93219.6|32
1645428610000|2022-02-21 07:30:10|93245.8|93220.8|93249.4|93224.4|93249.4|93224.4|93244.2|93219.2|37
1645428620000|2022-02-21 07:30:20|93249.8|93224.8|93248.6|93223.6|93264.3|93225.1|93246.6|93209.7|43
1645428630000|2022-02-21 07:30:30|93248.7|93223.7|93250|93225|93250.9|93225.9|93247|93222|33
1645428640000|2022-02-21 07:30:40|93249.6|93224.6|93252.5|93227.5|93252.5|93227.5|93248.3|93223.3|33
1645428650000|2022-02-21 07:30:50|93251.7|93226.7|93257.6|93232.6|93257.6|93232.6|93248.2|93223.2|38
1645428660000|2022-02-21 07:31:00|93257.8|93232.8|93251.8|93226.8|93257.9|93232.9|93248.1|93223.1|49
1645428670000|2022-02-21 07:31:10|93252.7|93227.7|93253.1|93228.1|93254.4|93229.4|93251.1|93226.1|62
1645428680000|2022-02-21 07:31:20|93253.7|93228.7|93242.4|93217.4|93254.6|93229.6|93241.7|93216.7|53
1645428690000|2022-02-21 07:31:30|93242.6|93217.6|93246.5|93221.5|93246.5|93221.5|93241.9|93216.9|31
1645428700000|2022-02-21 07:31:40|93246.3|93221.3|93246.8|93221.8|93248|93223|93244.2|93219.2|28
1645428710000|2022-02-21 07:31:50|93246.2|93221.2|93252.3|93227.3|93252.9|93227.9|93246.1|93221.1|36
1645428720000|2022-02-21 07:32:00|93251.5|93226.5|93245|93220|93254|93229|93241.6|93216.6|47
1645428730000|2022-02-21 07:32:10|93245.9|93220.9|93256.9|93231.9|93259.2|93234.2|93244.9|93219.9|42
1645428740000|2022-02-21 07:32:20|93256.8|93231.8|93257.8|93232.8|93260|93235|93256.8|93231.8|21
1645428750000|2022-02-21 07:32:30|93258.7|93233.7|93257.9|93232.9|93258.7|93233.7|93257.3|93232.3|32
1645428760000|2022-02-21 07:32:40|93258.5|93233.5|93251.7|93226.7|93258.5|93233.5|93250.3|93225.3|34
1645428770000|2022-02-21 07:32:50|93252|93227|93253.5|93228.5|93256.1|93231.1|93251.7|93226.7|32
1645428780000|2022-02-21 07:33:00|93252.5|93227.5|93267.6|93242.6|93267.6|93242.6|93251.2|93226.2|43
1645428790000|2022-02-21 07:33:10|93267.8|93242.8|93270.2|93245.2|93273.6|93248.6|93264.2|93239.2|41
1645428800000|2022-02-21 07:33:20|93271.4|93246.4|93270.3|93245.3|93271.9|93246.9|93265.6|93240.6|41
1645428810000|2022-02-21 07:33:30|93269.3|93244.3|93267.1|93242.1|93270.8|93245.8|93263.3|93238.3|32
1645428820000|2022-02-21 07:33:40|93266|93241|93267.8|93242.8|93268.7|93243.7|93265.5|93240.5|22
1645428830000|2022-02-21 07:33:50|93267.3|93242.3|93263.8|93238.8|93268.8|93243.8|93263.4|93238.4|17
1645428840000|2022-02-21 07:34:00|93262.6|93237.6|93254.6|93229.6|93262.6|93237.6|93254.6|93229.6|47
1645428850000|2022-02-21 07:34:10|93254.8|93229.8|93255.1|93230.1|93255.5|93230.5|93254.1|93229.1|25
1645428860000|2022-02-21 07:34:20|93255.2|93230.2|93255.7|93230.7|93255.8|93230.8|93255.1|93230.1|15
1645428870000|2022-02-21 07:34:30|93256.1|93231.1|93268.2|93243.2|93268.2|93243.2|93253.4|93228.4|36
1645428880000|2022-02-21 07:34:40|93268.1|93243.1|93273.2|93248.2|93284.9|93249.8|93268.1|93234.9|47
1645428890000|2022-02-21 07:34:50|93273.6|93248.6|93272.2|93247.2|93276|93251|93268.1|93243.1|37
1645428900000|2022-02-21 07:35:00|93272.1|93247.1|93279|93254|93280.5|93255.5|93272|93247|49
1645428910000|2022-02-21 07:35:10|93279.2|93254.2|93274.7|93249.7|93280.9|93255.9|93274.7|93249.7|48
1645428920000|2022-02-21 07:35:20|93274.2|93249.2|93276.6|93251.6|93279.8|93254.8|93274.2|93249.2|38
1645428930000|2022-02-21 07:35:30|93275.4|93250.4|93280.3|93255.3|93281.6|93256.6|93275.2|93250.2|34
1645428940000|2022-02-21 07:35:40|93279.9|93254.9|93281|93256|93282|93257|93279.5|93254.5|18
1645428950000|2022-02-21 07:35:50|93281.3|93256.3|93279.2|93254.2|93285.2|93260.2|93278|93253|32
1645428960000|2022-02-21 07:36:00|93279.4|93254.4|93273.9|93248.9|93279.7|93254.7|93270.2|93245.2|38
1645428970000|2022-02-21 07:36:10|93273.3|93248.3|93276.2|93251.2|93276.2|93251.2|93268.9|93243.9|39
1645428980000|2022-02-21 07:36:20|93275.5|93250.5|93280.7|93255.7|93290.8|93256.4|93274.7|93238.7|32
1645428990000|2022-02-21 07:36:30|93279.8|93254.8|93277.5|93252.5|93289.6|93254.9|93273.8|93237.1|29
1645429000000|2022-02-21 07:36:40|93277.6|93252.6|93275.7|93250.7|93277.6|93252.6|93274.3|93249.3|29
1645429010000|2022-02-21 07:36:50|93276.7|93251.7|93279.7|93254.7|93280.8|93255.8|93275|93250|34
1645429020000|2022-02-21 07:37:00|93279.9|93254.9|93278.5|93253.5|93280.9|93255.9|93276.7|93251.7|23
1645429030000|2022-02-21 07:37:10|93277.7|93252.7|93274.7|93249.7|93277.7|93252.7|93273.8|93248.8|40
1645429040000|2022-02-21 07:37:20|93274.8|93249.8|93276.1|93251.1|93287.1|93252.2|93273.6|93237.1|35
1645429050000|2022-02-21 07:37:30|93276.4|93251.4|93280.6|93255.6|93281.7|93256.7|93275.9|93250.9|36
1645429060000|2022-02-21 07:37:40|93279.2|93254.2|93289.1|93264.1|93289.1|93264.1|93278.4|93253.4|35
1645429070000|2022-02-21 07:37:50|93289.7|93264.7|93290.2|93265.2|93291.9|93266.9|93289.4|93264.4|38
1645429080000|2022-02-21 07:38:00|93290.7|93265.7|93286|93261|93292.9|93267.9|93285.8|93260.8|39
1645429090000|2022-02-21 07:38:10|93286.3|93261.3|93284.7|93259.7|93287.8|93262.8|93283.2|93258.2|47
1645429100000|2022-02-21 07:38:20|93284.8|93259.8|93285.6|93260.6|93285.6|93260.6|93282.8|93257.8|35
1645429110000|2022-02-21 07:38:30|93285.7|93260.7|93284.6|93259.6|93287.3|93262.3|93284.6|93259.6|31
1645429120000|2022-02-21 07:38:40|93285.3|93260.3|93284.7|93259.7|93285.8|93260.8|93282.4|93257.4|47
1645429130000|2022-02-21 07:38:50|93284.8|93259.8|93284.2|93259.2|93288.9|93263.9|93282.3|93257.3|41
1645429140000|2022-02-21 07:39:00|93284.7|93259.7|93288|93263|93299.9|93263|93284.5|93247.7|34
1645429150000|2022-02-21 07:39:10|93287.8|93262.8|93290.3|93265.3|93304.7|93268|93286|93252.1|31
1645429160000|2022-02-21 07:39:20|93303.5|93253.5|93291.5|93266.5|93304.4|93266.5|93289.4|93253.5|40
1645429170000|2022-02-21 07:39:30|93291.8|93266.8|93292.5|93267.5|93298.5|93273.5|93291.7|93266.7|36
1645429180000|2022-02-21 07:39:40|93292|93267|93292.8|93267.8|93294.3|93269.3|93292|93267|30
1645429190000|2022-02-21 07:39:50|93292.7|93267.7|93294.5|93269.5|93294.5|93269.5|93291.5|93266.5|31
1645429200000|2022-02-21 07:40:00|93294.4|93269.4|93294.6|93269.6|93294.7|93269.7|93290.6|93265.6|33
1645429210000|2022-02-21 07:40:10|93294.5|93269.5|93286.4|93261.4|93302.1|93269.7|93285.7|93248.5|41
1645429220000|2022-02-21 07:40:20|93285.8|93260.8|93283.9|93258.9|93302|93265.4|93279.5|93246.5|41
1645429230000|2022-02-21 07:40:30|93285.9|93260.9|93284.9|93259.9|93298.8|93262|93282.8|93248.5|35
1645429240000|2022-02-21 07:40:40|93284.7|93259.7|93283.7|93258.7|93285.8|93260.8|93280.8|93255.8|39
1645429250000|2022-02-21 07:40:50|93284.1|93259.1|93282.9|93257.9|93286|93261|93282.4|93257.4|23
1645429260000|2022-02-21 07:41:00|93283.9|93258.9|93281.4|93256.4|93283.9|93258.9|93281.3|93256.3|24
1645429270000|2022-02-21 07:41:10|93280.9|93255.9|93287.1|93262.1|93287.3|93262.3|93280.9|93255.9|30
1645429280000|2022-02-21 07:41:20|93287.6|93262.6|93287|93262|93289.4|93264.4|93284.3|93259.3|27
1645429290000|2022-02-21 07:41:30|93286.9|93261.9|93290|93265|93290.8|93265.8|93286.9|93261.9|33
1645429300000|2022-02-21 07:41:40|93290.1|93265.1|93288.1|93263.1|93290.1|93265.1|93287.9|93262.9|25
1645429310000|2022-02-21 07:41:50|93288.3|93263.3|93288.6|93263.6|93295.4|93270.4|93278.7|93253.7|57
1645429320000|2022-02-21 07:42:00|93288.5|93263.5|93290.2|93265.2|93292|93267|93288.5|93263.5|42
1645429330000|2022-02-21 07:42:10|93289.2|93264.2|93282.1|93257.1|93290.5|93265.5|93280.4|93255.4|44
1645429340000|2022-02-21 07:42:20|93282.4|93257.4|93283.5|93258.5|93284.6|93259.6|93281.7|93256.7|31
1645429350000|2022-02-21 07:42:30|93283.3|93258.3|93283.6|93258.6|93284.2|93259.2|93281.8|93256.8|28
1645429360000|2022-02-21 07:42:40|93283|93258|93282|93257|93285.7|93260.7|93281.6|93256.6|23
1645429370000|2022-02-21 07:42:50|93281.8|93256.8|93287.3|93262.3|93287.3|93262.3|93281.1|93256.1|28
1645429380000|2022-02-21 07:43:00|93284.8|93259.8|93288.7|93263.7|93303|93265.2|93284|93247.3|36
1645429390000|2022-02-21 07:43:10|93289|93264|93300.5|93250.5|93300.5|93264|93285.2|93249.4|22
1645429400000|2022-02-21 07:43:20|93300.3|93250.3|93286.6|93261.6|93300.5|93265.2|93286.5|93248.2|37
1645429410000|2022-02-21 07:43:30|93286.2|93261.2|93284.5|93259.5|93288|93263|93283.5|93258.5|44
1645429420000|2022-02-21 07:43:40|93284.8|93259.8|93284.9|93259.9|93286.6|93261.6|93283.3|93258.3|36
1645429430000|2022-02-21 07:43:50|93298|93248|93297.2|93247.2|93298|93248|93294.1|93244.1|50
1645429440000|2022-02-21 07:44:00|93297|93247|93278.1|93253.1|93297.8|93253.1|93275.9|93240.7|42
1645429450000|2022-02-21 07:44:10|93275.7|93250.7|93272.2|93247.2|93277.5|93252.5|93265|93240|65
1645429460000|2022-02-21 07:44:20|93272.3|93247.3|93268.3|93243.3|93273.6|93248.6|93262.5|93237.5|57
1645429470000|2022-02-21 07:44:30|93268.7|93243.7|93266.2|93241.2|93281.9|93243.8|93266.2|93227.9|34
1645429480000|2022-02-21 07:44:40|93266.5|93241.5|93273.9|93248.9|93273.9|93248.9|93265.6|93240.6|39
1645429490000|2022-02-21 07:44:50|93272.3|93247.3|93272|93247|93275.7|93250.7|93271.1|93246.1|40
1645429500000|2022-02-21 07:45:00|93271.9|93246.9|93273.8|93248.8|93276.3|93251.3|93269.4|93244.4|44
1645429510000|2022-02-21 07:45:10|93274|93249|93272.8|93222.8|93282.3|93252|93258.7|93220.4|66
1645429520000|2022-02-21 07:45:20|93272.7|93222.7|93261.1|93236.1|93275|93236.9|93257.8|93220.7|44
1645429530000|2022-02-21 07:45:30|93261|93236|93252.5|93227.5|93272.9|93240|93252.5|93221.9|48
1645429540000|2022-02-21 07:45:40|93251.4|93226.4|93256.2|93231.2|93256.2|93231.2|93251.4|93226.4|41
1645429550000|2022-02-21 07:45:50|93256.4|93231.4|93256.9|93231.9|93257.2|93232.2|93255.6|93230.6|40
1645429560000|2022-02-21 07:46:00|93257|93232|93254.3|93229.3|93266.3|93232.5|93254|93216.3|31
1645429570000|2022-02-21 07:46:10|93254.2|93229.2|93251.7|93226.7|93254.2|93229.2|93251|93226|27
1645429580000|2022-02-21 07:46:20|93250.9|93225.9|93245.3|93220.3|93252.5|93227.5|93245.3|93220.3|48
1645429590000|2022-02-21 07:46:30|93244.3|93219.3|93239.9|93214.9|93244.7|93219.7|93237.6|93212.6|51
1645429600000|2022-02-21 07:46:40|93238.8|93213.8|93241.4|93216.4|93242.8|93217.8|93236.7|93211.7|32
1645429610000|2022-02-21 07:46:50|93241.1|93216.1|93237.7|93212.7|93241.9|93216.9|93237.7|93212.7|15
1645429620000|2022-02-21 07:47:00|93251.9|93201.9|93237.5|93212.5|93252.5|93214.1|93237.5|93201.9|17
1645429630000|2022-02-21 07:47:10|93237.6|93212.6|93235.3|93210.3|93237.8|93212.8|93233.3|93208.3|29
1645429640000|2022-02-21 07:47:20|93235.2|93210.2|93221.2|93196.2|93248.5|93210.3|93220.6|93156.1|40
1645429650000|2022-02-21 07:47:30|93221.3|93196.3|93213.5|93188.5|93228.6|93196.6|93208.8|93178.6|54
1645429660000|2022-02-21 07:47:40|93213.7|93188.7|93219.6|93194.6|93219.8|93194.8|93213.5|93188.5|37
1645429670000|2022-02-21 07:47:50|93219.8|93194.8|93220.8|93195.8|93223.1|93198.1|93216.2|93191.2|32
1645429680000|2022-02-21 07:48:00|93219|93194|93219.8|93194.8|93221.2|93196.2|93218.7|93193.7|37
1645429690000|2022-02-21 07:48:10|93219.3|93194.3|93220.4|93195.4|93220.4|93195.4|93219.3|93194.3|15
1645429700000|2022-02-21 07:48:20|93220.3|93195.3|93219.4|93194.4|93220.8|93195.8|93219.3|93194.3|13
1645429710000|2022-02-21 07:48:30|93219.5|93194.5|93219.3|93194.3|93219.6|93194.6|93218.8|93193.8|12
1645429720000|2022-02-21 07:48:40|93219.2|93194.2|93220.7|93195.7|93220.7|93195.7|93217.5|93192.5|20
1645429730000|2022-02-21 07:48:50|93219.7|93194.7|93219.6|93194.6|93220.4|93195.4|93219.2|93194.2|11
1645429740000|2022-02-21 07:49:00|93219|93194|93224|93199|93224.3|93199.3|93219|93194|31
1645429750000|2022-02-21 07:49:10|93224.1|93199.1|93227|93202|93228.4|93203.4|93222.8|93197.8|32
1645429760000|2022-02-21 07:49:20|93229.2|93204.2|93229.7|93204.7|93233.7|93208.7|93228.3|93203.3|31
1645429770000|2022-02-21 07:49:30|93232.1|93207.1|93248.3|93223.3|93251.5|93226.5|93232.1|93207.1|33
1645429780000|2022-02-21 07:49:40|93252.5|93227.5|93254|93229|93256.4|93231.4|93252.3|93227.3|29
1645429790000|2022-02-21 07:49:50|93254.2|93229.2|93252|93227|93255.4|93230.4|93251.9|93226.9|37
1645429800000|2022-02-21 07:50:00|93251.7|93226.7|93245.5|93220.5|93252.5|93227.5|93245.5|93220.5|37
1645429810000|2022-02-21 07:50:10|93245.4|93220.4|93243.8|93218.8|93245.5|93220.5|93243.7|93218.7|12
1645429820000|2022-02-21 07:50:20|93242.6|93217.6|93237.9|93212.9|93243.1|93218.1|93237.9|93212.9|37
1645429830000|2022-02-21 07:50:30|93236.1|93211.1|93232.5|93207.5|93236.9|93211.9|93231.8|93206.8|48
1645429840000|2022-02-21 07:50:40|93231.8|93206.8|93211.4|93186.4|93235.6|93206.9|93210.1|93184|53
1645429850000|2022-02-21 07:50:50|93211.3|93186.3|93205.8|93180.8|93215|93190|93195.4|93170.4|38
1645429860000|2022-02-21 07:51:00|93205.9|93180.9|93205.8|93180.8|93209.4|93184.4|93205.8|93180.8|42
1645429870000|2022-02-21 07:51:10|93205.9|93180.9|93207.3|93182.3|93208.9|93183.9|93203.4|93178.4|52
1645429880000|2022-02-21 07:51:20|93207.5|93182.5|93201.5|93151.5|93210.4|93185.4|93189.4|93150.9|49
1645429890000|2022-02-21 07:51:30|93201.1|93151.1|93187.4|93162.4|93202.9|93164.5|93181.5|93145.2|54
1645429900000|2022-02-21 07:51:40|93187.7|93162.7|93193.3|93168.3|93202.6|93170.3|93187.2|93152.6|46
1645429910000|2022-02-21 07:51:50|93193.2|93168.2|93188.2|93163.2|93194.2|93169.2|93186.8|93161.8|37
1645429920000|2022-02-21 07:52:00|93187.5|93162.5|93184.7|93159.7|93187.7|93162.7|93183.7|93158.7|48
1645429930000|2022-02-21 07:52:10|93184.6|93159.6|93185.8|93160.8|93187.2|93162.2|93184.3|93159.3|32
1645429940000|2022-02-21 07:52:20|93186.1|93161.1|93187.5|93162.5|93189.3|93164.3|93185.3|93160.3|26
1645429950000|2022-02-21 07:52:30|93187.7|93162.7|93193.5|93168.5|93193.5|93168.5|93187.2|93162.2|23
1645429960000|2022-02-21 07:52:40|93193.2|93168.2|93187.7|93162.7|93194.1|93169.1|93186.8|93161.8|31
1645429970000|2022-02-21 07:52:50|93188|93163|93185.2|93160.2|93188|93163|93184.9|93159.9|19
1645429980000|2022-02-21 07:53:00|93185.3|93160.3|93184.8|93159.8|93186.9|93161.9|93183.4|93158.4|36
1645429990000|2022-02-21 07:53:10|93184.5|93159.5|93183.7|93158.7|93185.2|93160.2|93183.4|93158.4|25
1645430000000|2022-02-21 07:53:20|93183.9|93158.9|93183.6|93158.6|93184.3|93159.3|93183.4|93158.4|23
1645430010000|2022-02-21 07:53:30|93183.7|93158.7|93185|93160|93186.2|93161.2|93179.7|93154.7|44
1645430020000|2022-02-21 07:53:40|93184.8|93159.8|93191.5|93166.5|93203.2|93166.6|93184.4|93153.2|40
1645430030000|2022-02-21 07:53:50|93191.4|93166.4|93192.2|93167.2|93196.4|93171.4|93190.4|93165.4|36
1645430040000|2022-02-21 07:54:00|93193.4|93168.4|93191.4|93166.4|93193.7|93168.7|93191.3|93166.3|38
1645430050000|2022-02-21 07:54:10|93191.5|93166.5|93191.8|93166.8|93191.8|93166.8|93190.6|93165.6|17
1645430060000|2022-02-21 07:54:20|93191.7|93166.7|93193.9|93168.9|93196.7|93171.7|93190.2|93165.2|25
1645430070000|2022-02-21 07:54:30|93196.1|93171.1|93196.9|93171.9|93197.6|93172.6|93194.1|93169.1|40
1645430080000|2022-02-21 07:54:40|93197|93172|93197.5|93172.5|93198.2|93173.2|93197|93172|23
1645430090000|2022-02-21 07:54:50|93197.6|93172.6|93197.3|93172.3|93203.3|93178.3|93197.3|93172.3|39
1645430100000|2022-02-21 07:55:00|93197|93172|93219.2|93194.2|93228.2|93194.7|93197|93172|63
1645430110000|2022-02-21 07:55:10|93220.2|93195.2|93218.3|93193.3|93220.3|93195.3|93217|93192|43
1645430120000|2022-02-21 07:55:20|93218.2|93193.2|93224.6|93199.6|93225.9|93200.9|93218|93193|40
1645430130000|2022-02-21 07:55:30|93223.9|93198.9|93221.7|93196.7|93225.5|93200.5|93219.9|93194.9|34
1645430140000|2022-02-21 07:55:40|93225.2|93200.2|93229.9|93204.9|93230|93205|93224.9|93199.9|45
1645430150000|2022-02-21 07:55:50|93229.5|93204.5|93228.2|93203.2|93229.8|93204.8|93226.2|93201.2|47
1645430160000|2022-02-21 07:56:00|93228|93203|93231.9|93206.9|93232.5|93207.5|93225.3|93200.3|48
1645430170000|2022-02-21 07:56:10|93244.7|93194.7|93244|93219|93250.4|93225.4|93230.9|93194.7|54
1645430180000|2022-02-21 07:56:20|93244.1|93219.1|93215|93165|93244.1|93219.1|93202.6|93165|61
1645430190000|2022-02-21 07:56:30|93214.9|93164.9|93187.2|93162.2|93214.9|93177.1|93185.1|93158.4|59
1645430200000|2022-02-21 07:56:40|93187.5|93162.5|93215.6|93190.6|93215.6|93190.6|93187.1|93158.9|52
1645430210000|2022-02-21 07:56:50|93215.5|93190.5|93221.2|93196.2|93222.2|93197.2|93215.5|93190.5|44
1645430220000|2022-02-21 07:57:00|93222.9|93197.9|93225.8|93200.8|93238.7|93203.1|93221.7|93187.7|44
1645430230000|2022-02-21 07:57:10|93225|93200|93227.1|93202.1|93227.5|93202.5|93221.2|93196.2|45
1645430240000|2022-02-21 07:57:20|93227|93202|93233.8|93208.8|93250.4|93215.1|93226.4|93200.1|50
1645430250000|2022-02-21 07:57:30|93234.3|93209.3|93251.4|93226.4|93254.3|93227.3|93234.1|93204.3|57
1645430260000|2022-02-21 07:57:40|93252.8|93227.8|93245.1|93220.1|93252.8|93227.8|93243.3|93218.3|53
1645430270000|2022-02-21 07:57:50|93244.5|93219.5|93234.4|93209.4|93252.5|93220.2|93234.4|93201|51
1645430280000|2022-02-21 07:58:00|93245.5|93195.5|93234|93209|93253.9|93216.3|93232.3|93195.5|61
1645430290000|2022-02-21 07:58:10|93234.7|93209.7|93233.3|93208.3|93234.9|93209.9|93231.6|93206.6|49
1645430300000|2022-02-21 07:58:20|93233.4|93208.4|93246.7|93221.7|93248.1|93223.1|93231.7|93206.7|49
1645430310000|2022-02-21 07:58:30|93245.9|93220.9|93267.4|93242.4|93267.4|93242.4|93245.9|93214.3|53
1645430320000|2022-02-21 07:58:40|93266.5|93241.5|93274.9|93249.9|93280.5|93255.5|93266.5|93241.5|71
1645430330000|2022-02-21 07:58:50|93275.6|93250.6|93273.7|93248.7|93277.1|93252.1|93273.1|93248.1|43
1645430340000|2022-02-21 07:59:00|93273.9|93248.9|93251.3|93226.3|93274.5|93249.5|93251.3|93226.3|62
1645430350000|2022-02-21 07:59:10|93251|93226|93256.8|93231.8|93269|93232|93248.6|93211.8|62
1645430360000|2022-02-21 07:59:20|93257|93232|93267.6|93242.6|93283.4|93248.3|93257|93232|59
1645430370000|2022-02-21 07:59:30|93268.7|93243.7|93275.5|93250.5|93287.6|93253.8|93268.7|93236.2|48
1645430380000|2022-02-21 07:59:40|93275.1|93250.1|93275.5|93250.5|93276|93251|93271.3|93246.3|61
1645430390000|2022-02-21 07:59:50|93275.7|93250.7|93290.5|93265.5|93302.9|93265.9|93275.1|93250.1|66
1645430400000|2022-02-21 08:00:00|93290.3|93265.3|93284|93259|93290.4|93265.4|93282.8|93257.8|69
1645430410000|2022-02-21 08:00:10|93282.4|93257.4|93254.6|93229.6|93283.9|93258.9|93254.6|93222.2|68
1645430420000|2022-02-21 08:00:20|93250.7|93225.7|93244.9|93194.9|93266.9|93227.6|93231.9|93193.9|67
1645430430000|2022-02-21 08:00:30|93232.1|93207.1|93267.6|93242.6|93270|93245|93226.9|93189.6|63
1645430440000|2022-02-21 08:00:40|93267.3|93242.3|93268.9|93243.9|93280.3|93244.5|93267.2|93230.3|46
1645430450000|2022-02-21 08:00:50|93268.7|93243.7|93264.2|93239.2|93279.2|93254.2|93263.3|93238.3|71
1645430460000|2022-02-21 08:01:00|93261.7|93236.7|93267.1|93242.1|93267.8|93242.8|93260.1|93235.1|58
1645430470000|2022-02-21 08:01:10|93266.8|93241.8|93265.5|93240.5|93268.6|93243.6|93263.9|93238.9|46
1645430480000|2022-02-21 08:01:20|93265.3|93240.3|93267.7|93242.7|93268.4|93243.4|93265.3|93240.3|41
1645430490000|2022-02-21 08:01:30|93268.1|93243.1|93254.6|93229.6|93270.5|93245.5|93254.3|93229.3|64
1645430500000|2022-02-21 08:01:40|93253.1|93228.1|93240.6|93215.6|93260|93235|93234.3|93209.3|66
1645430510000|2022-02-21 08:01:50|93240.7|93215.7|93269.7|93244.7|93271.7|93246.7|93240.7|93215.7|66
1645430520000|2022-02-21 08:02:00|93271.1|93246.1|93291.7|93266.7|93292.3|93267.3|93269.7|93244.7|70
1645430530000|2022-02-21 08:02:10|93291.6|93266.6|93290.9|93265.9|93291.6|93266.6|93288|93263|46
1645430540000|2022-02-21 08:02:20|93290.4|93265.4|93289|93264|93293.7|93268.7|93289|93264|40
1645430550000|2022-02-21 08:02:30|93289.5|93264.5|93266.5|93241.5|93292.9|93267.9|93265.1|93240.1|64
1645430560000|2022-02-21 08:02:40|93266.2|93241.2|93262.7|93237.7|93267.5|93242.5|93260.6|93235.6|57
1645430570000|2022-02-21 08:02:50|93260.6|93235.6|93248.1|93223.1|93262.7|93237.7|93248.1|93223.1|38
1645430580000|2022-02-21 08:03:00|93242.4|93217.4|93243|93218|93249.2|93224.2|93232.1|93207.1|64
1645430590000|2022-02-21 08:03:10|93242.8|93217.8|93250.2|93225.2|93250.8|93225.8|93242.8|93217.8|50
1645430600000|2022-02-21 08:03:20|93250.3|93225.3|93253.3|93228.3|93254.6|93229.6|93245.3|93220.3|47
1645430610000|2022-02-21 08:03:30|93253.5|93228.5|93258.6|93233.6|93260.8|93235.8|93253.5|93228.5|54
1645430620000|2022-02-21 08:03:40|93259.5|93234.5|93263.1|93238.1|93265.1|93240.1|93259.5|93234.5|34
1645430630000|2022-02-21 08:03:50|93264.3|93239.3|93262.7|93237.7|93265|93240|93261.6|93236.6|29
1645430640000|2022-02-21 08:04:00|93262.5|93237.5|93262.9|93237.9|93265|93240|93260.8|93235.8|40
1645430650000|2022-02-21 08:04:10|93262.6|93237.6|93290.1|93265.1|93291|93266|93261.4|93236.4|49
1645430660000|2022-02-21 08:04:20|93291.7|93266.7|93288.6|93263.6|93291.7|93266.7|93287.7|93262.7|33
1645430670000|2022-02-21 08:04:30|93288.5|93263.5|93278.3|93253.3|93288.5|93263.5|93278.3|93253.3|44
1645430680000|2022-02-21 08:04:40|93278.4|93253.4|93282.5|93257.5|93283.5|93258.5|93277.3|93252.3|36
1645430690000|2022-02-21 08:04:50|93282.4|93257.4|93282.8|93257.8|93285|93260|93282.1|93257.1|26
1645430700000|2022-02-21 08:05:00|93282.5|93257.5|93274.6|93249.6|93283.7|93258.7|93274.1|93249.1|41
1645430710000|2022-02-21 08:05:10|93274.3|93249.3|93273.3|93248.3|93275.1|93250.1|93272.7|93247.7|46
1645430720000|2022-02-21 08:05:20|93273.1|93248.1|93263.7|93238.7|93273.4|93248.4|93261.7|93236.7|55
1645430730000|2022-02-21 08:05:30|93263.1|93238.1|93255.1|93230.1|93263.1|93238.1|93252.8|93227.8|45
1645430740000|2022-02-21 08:05:40|93255.7|93230.7|93257.1|93232.1|93269.5|93241.2|93255.7|93219.5|50
1645430750000|2022-02-21 08:05:50|93257.2|93232.2|93254.7|93229.7|93259.6|93234.6|93254.7|93229.7|41
1645430760000|2022-02-21 08:06:00|93255|93230|93244.4|93219.4|93255.2|93230.2|93241.3|93216.3|57
1645430770000|2022-02-21 08:06:10|93244.6|93219.6|93236.8|93211.8|93244.6|93219.6|93236.8|93211.8|51
1645430780000|2022-02-21 08:06:20|93237.4|93212.4|93221.9|93196.9|93239|93214|93219.9|93194.9|56
1645430790000|2022-02-21 08:06:30|93222.9|93197.9|93242.4|93217.4|93243|93218|93222.8|93197.8|49
1645430800000|2022-02-21 08:06:40|93241.8|93216.8|93239.9|93214.9|93242.2|93217.2|93238.5|93213.5|37
1645430810000|2022-02-21 08:06:50|93241.1|93216.1|93233.9|93208.9|93241.1|93216.1|93231.7|93206.7|35
1645430820000|2022-02-21 08:07:00|93234.1|93209.1|93241.4|93216.4|93244|93219|93232.1|93207.1|57
1645430830000|2022-02-21 08:07:10|93241.7|93216.7|93240.4|93215.4|93241.7|93216.7|93239.2|93214.2|26
1645430840000|2022-02-21 08:07:20|93241|93216|93244|93219|93244.3|93219.3|93241|93216|34
1645430850000|2022-02-21 08:07:30|93243.5|93218.5|93241.2|93216.2|93243.5|93218.5|93240.7|93215.7|25
1645430860000|2022-02-21 08:07:40|93241.1|93216.1|93242.9|93217.9|93247.5|93222.5|93240.9|93215.9|39
1645430870000|2022-02-21 08:07:50|93242.4|93217.4|93238.7|93213.7|93246.1|93221.1|93238.7|93213.7|41
1645430880000|2022-02-21 08:08:00|93238.8|93213.8|93242.3|93217.3|93242.4|93217.4|93236.3|93211.3|47
1645430890000|2022-02-21 08:08:10|93243.9|93218.9|93247.6|93222.6|93249.5|93224.5|93243.9|93218.9|51
1645430900000|2022-02-21 08:08:20|93248|93223|93249.6|93224.6|93253.8|93228.8|93245.7|93220.7|50
1645430910000|2022-02-21 08:08:30|93250.7|93225.7|93253.8|93228.8|93257.1|93232.1|93249|93224|49
1645430920000|2022-02-21 08:08:40|93253.6|93228.6|93243.1|93218.1|93254.8|93229.8|93241.5|93216.5|50
1645430930000|2022-02-21 08:08:50|93242.4|93217.4|93244|93219|93244.5|93219.5|93240.6|93215.6|45
1645430940000|2022-02-21 08:09:00|93244.2|93219.2|93246.3|93221.3|93247.2|93222.2|93241|93216|53
1645430950000|2022-02-21 08:09:10|93246.2|93221.2|93247.8|93222.8|93247.8|93222.8|93244.1|93219.1|38
1645430960000|2022-02-21 08:09:20|93247.1|93222.1|93245.9|93220.9|93247.2|93222.2|93245|93220|31
1645430970000|2022-02-21 08:09:30|93246.8|93221.8|93257.7|93232.7|93259.2|93234.2|93246.8|93221.8|47
1645430980000|2022-02-21 08:09:40|93258|93233|93252|93227|93258.8|93233.8|93248.7|93223.7|47
1645430990000|2022-02-21 08:09:50|93252.1|93227.1|93256.8|93231.8|93257.2|93232.2|93249.7|93224.7|41
1645431000000|2022-02-21 08:10:00|93257.1|93232.1|93242.7|93217.7|93257.1|93232.1|93242.7|93217.7|51
1645431010000|2022-02-21 08:10:10|93242.1|93217.1|93246.4|93221.4|93247.4|93222.4|93241.6|93216.6|39
1645431020000|2022-02-21 08:10:20|93246.3|93221.3|93245.1|93220.1|93248.1|93223.1|93243.7|93218.7|38
1645431030000|2022-02-21 08:10:30|93245|93220|93244.7|93219.7|93245.1|93220.1|93243.4|93218.4|35
1645431040000|2022-02-21 08:10:40|93244.6|93219.6|93246.4|93221.4|93246.4|93221.4|93243.6|93218.6|24
1645431050000|2022-02-21 08:10:50|93246.6|93221.6|93244.7|93219.7|93246.6|93221.6|93243.8|93218.8|29
1645431060000|2022-02-21 08:11:00|93244.9|93219.9|93245.8|93220.8|93247.1|93222.1|93244.5|93219.5|27
1645431070000|2022-02-21 08:11:10|93245.7|93220.7|93247.3|93222.3|93251|93226|93245.4|93220.4|28
1645431080000|2022-02-21 08:11:20|93247.1|93222.1|93246.4|93221.4|93252.3|93227.3|93242.7|93217.7|42
1645431090000|2022-02-21 08:11:30|93246.3|93221.3|93246.4|93221.4|93250.2|93225.2|93245.1|93220.1|38
1645431100000|2022-02-21 08:11:40|93246.8|93221.8|93246.5|93221.5|93247.3|93222.3|93244.9|93219.9|20
1645431110000|2022-02-21 08:11:50|93246.4|93221.4|93246.3|93221.3|93246.4|93221.4|93245|93220|17
1645431120000|2022-02-21 08:12:00|93247.7|93222.7|93245.1|93220.1|93250.2|93225.2|93244.6|93219.6|37
1645431130000|2022-02-21 08:12:10|93245.3|93220.3|93250.2|93225.2|93250.3|93225.3|93244.6|93219.6|31
1645431140000|2022-02-21 08:12:20|93252.4|93227.4|93271.3|93246.3|93271.6|93246.6|93252.3|93227.3|49
1645431150000|2022-02-21 08:12:30|93270|93245|93272|93247|93274.2|93249.2|93269.1|93244.1|29
1645431160000|2022-02-21 08:12:40|93272.4|93247.4|93277.9|93252.9|93279.4|93254.4|93272.1|93247.1|39
1645431170000|2022-02-21 08:12:50|93277.4|93252.4|93277.3|93252.3|93278.4|93253.4|93276|93251|39
1645431180000|2022-02-21 08:13:00|93277.2|93252.2|93280.5|93255.5|93281|93256|93277.2|93252.2|37
1645431190000|2022-02-21 08:13:10|93280.8|93255.8|93281.8|93256.8|93282.6|93257.6|93279.3|93254.3|30
1645431200000|2022-02-21 08:13:20|93281.9|93256.9|93287.5|93262.5|93288.4|93263.4|93281.1|93256.1|46
1645431210000|2022-02-21 08:13:30|93286.7|93261.7|93289.5|93264.5|93290|93265|93286|93261|31
1645431220000|2022-02-21 08:13:40|93289.6|93264.6|93319.8|93294.8|93326.9|93301.9|93289.6|93264.6|68
1645431230000|2022-02-21 08:13:50|93322.5|93297.5|93321.3|93296.3|93326.5|93301.5|93321.2|93296.2|35
1645431240000|2022-02-21 08:14:00|93321.2|93296.2|93321.1|93296.1|93321.7|93296.7|93319.9|93294.9|42
1645431250000|2022-02-21 08:14:10|93321.2|93296.2|93307|93282|93321.2|93296.2|93306.8|93281.8|48
1645431260000|2022-02-21 08:14:20|93306.9|93281.9|93306.4|93281.4|93307.9|93282.9|93306.2|93281.2|28
1645431270000|2022-02-21 08:14:30|93306.8|93281.8|93312.9|93287.9|93314.9|93289.9|93306.4|93281.4|46
1645431280000|2022-02-21 08:14:40|93313|93288|93312.2|93287.2|93313|93288|93311.8|93286.8|35
1645431290000|2022-02-21 08:14:50|93312.3|93287.3|93335.1|93285.1|93335.2|93287.4|93312.2|93273.4|47
1645431300000|2022-02-21 08:15:00|93334.6|93284.6|93258.3|93208.3|93334.6|93284.6|93222.1|93172.1|78
1645431310000|2022-02-21 08:15:10|93256|93206|93258.9|93233.9|93270.2|93234.9|93250.9|93205.2|70
1645431320000|2022-02-21 08:15:20|93259.3|93234.3|93253.7|93228.7|93264|93239|93245.6|93220.6|65
1645431330000|2022-02-21 08:15:30|93253.9|93228.9|93219.9|93169.9|93262.4|93228.9|93218.7|93162.8|73
1645431340000|2022-02-21 08:15:40|93218.4|93168.4|93212.4|93187.4|93227.6|93188.8|93208.3|93168.2|62
1645431350000|2022-02-21 08:15:50|93211.3|93186.3|93214.4|93189.4|93224|93190.2|93199.3|93172.4|61
1645431360000|2022-02-21 08:16:00|93214.6|93189.6|93209.8|93184.8|93216.2|93191.2|93204.5|93179.5|51
1645431370000|2022-02-21 08:16:10|93210.6|93185.6|93218.8|93193.8|93218.8|93193.8|93209.9|93184.9|30
1645431380000|2022-02-21 08:16:20|93217.1|93192.1|93218.3|93193.3|93224.6|93199.6|93216.2|93191.2|57
1645431390000|2022-02-21 08:16:30|93218.2|93193.2|93218.2|93193.2|93219.5|93194.5|93212.2|93187.2|44
1645431400000|2022-02-21 08:16:40|93218.8|93193.8|93217|93192|93221.8|93196.8|93213.1|93188.1|48
1645431410000|2022-02-21 08:16:50|93216.6|93191.6|93234|93209|93236.9|93211.9|93216.6|93191.6|60
1645431420000|2022-02-21 08:17:00|93235|93210|93246.2|93221.2|93247.4|93222.4|93234.6|93209.6|50
1645431430000|2022-02-21 08:17:10|93246|93221|93246.1|93221.1|93246.1|93221.1|93241.5|93216.5|47
1645431440000|2022-02-21 08:17:20|93246.6|93221.6|93252.4|93227.4|93253.2|93228.2|93246.6|93221.6|54
1645431450000|2022-02-21 08:17:30|93252.8|93227.8|93248.6|93223.6|93252.8|93227.8|93248.1|93223.1|35
1645431460000|2022-02-21 08:17:40|93249.3|93224.3|93248.2|93223.2|93253|93228|93246.9|93221.9|45
1645431470000|2022-02-21 08:17:50|93248.3|93223.3|93250.3|93225.3|93251|93226|93245.1|93220.1|40
1645431480000|2022-02-21 08:18:00|93250.4|93225.4|93242.6|93217.6|93250.8|93225.8|93239.4|93214.4|48
1645431490000|2022-02-21 08:18:10|93243.2|93218.2|93242.3|93217.3|93244.1|93219.1|93241|93216|50
1645431500000|2022-02-21 08:18:20|93242.7|93217.7|93239.2|93214.2|93242.8|93217.8|93238.3|93213.3|44
1645431510000|2022-02-21 08:18:30|93239|93214|93238.7|93213.7|93242.9|93217.9|93237.2|93212.2|53
1645431520000|2022-02-21 08:18:40|93237.1|93212.1|93234.6|93209.6|93237.1|93212.1|93232.1|93207.1|43
1645431530000|2022-02-21 08:18:50|93232.9|93207.9|93242.7|93217.7|93244.1|93219.1|93232.9|93207.9|50
1645431540000|2022-02-21 08:19:00|93243|93218|93249.3|93224.3|93249.3|93224.3|93242.1|93217.1|52
1645431550000|2022-02-21 08:19:10|93249.1|93224.1|93240.5|93215.5|93249.1|93224.1|93234.8|93209.8|59
1645431560000|2022-02-21 08:19:20|93240.6|93215.6|93251.9|93226.9|93253.2|93228.2|93237.7|93212.7|53
1645431570000|2022-02-21 08:19:30|93252.5|93227.5|93257.3|93232.3|93259.2|93234.2|93252.5|93227.5|46
1645431580000|2022-02-21 08:19:40|93257.9|93232.9|93257.6|93232.6|93258.9|93233.9|93254.1|93229.1|34
1645431590000|2022-02-21 08:19:50|93258.6|93233.6|93258.4|93233.4|93259|93234|93255.8|93230.8|42
1645431600000|2022-02-21 08:20:00|93257.8|93232.8|93258.5|93233.5|93258.6|93233.6|93256.2|93231.2|34
1645431610000|2022-02-21 08:20:10|93258.7|93233.7|93258.2|93233.2|93259.2|93234.2|93255.3|93230.3|45
1645431620000|2022-02-21 08:20:20|93256.6|93231.6|93284.8|93259.8|93284.8|93259.8|93256.6|93231.6|51
1645431630000|2022-02-21 08:20:30|93284.3|93259.3|93290.9|93265.9|93290.9|93265.9|93283.9|93258.9|51
1645431640000|2022-02-21 08:20:40|93289.6|93264.6|93288.6|93263.6|93290.7|93265.7|93288.4|93263.4|35
1645431650000|2022-02-21 08:20:50|93288.8|93263.8|93282.7|93257.7|93289|93264|93282.7|93257.7|45
1645431660000|2022-02-21 08:21:00|93282.1|93257.1|93279.7|93254.7|93282.2|93257.2|93278.7|93253.7|35
1645431670000|2022-02-21 08:21:10|93280.2|93255.2|93283.6|93258.6|93284.5|93259.5|93279.3|93254.3|28
1645431680000|2022-02-21 08:21:20|93283.9|93258.9|93281.3|93256.3|93283.9|93258.9|93280.7|93255.7|29
1645431690000|2022-02-21 08:21:30|93281.2|93256.2|93279.5|93254.5|93281.8|93256.8|93279|93254|22
1645431700000|2022-02-21 08:21:40|93279.4|93254.4|93273.7|93248.7|93279.9|93254.9|93271|93246|50
1645431710000|2022-02-21 08:21:50|93273.8|93248.8|93270.8|93245.8|93273.8|93248.8|93270.1|93245.1|42
1645431720000|2022-02-21 08:22:00|93271.1|93246.1|93271.2|93246.2|93271.6|93246.6|93268.8|93243.8|41
1645431730000|2022-02-21 08:22:10|93271.4|93246.4|93279.2|93254.2|93279.5|93254.5|93270.9|93245.9|48
1645431740000|2022-02-21 08:22:20|93279.6|93254.6|93278.9|93253.9|93280.4|93255.4|93276.5|93251.5|42
1645431750000|2022-02-21 08:22:30|93279.1|93254.1|93278.7|93253.7|93279.9|93254.9|93276.9|93251.9|39
1645431760000|2022-02-21 08:22:40|93278.8|93253.8|93282|93257|93282|93257|93276.8|93251.8|48
1645431770000|2022-02-21 08:22:50|93281.9|93256.9|93257.4|93232.4|93281.9|93256.9|93257.4|93232.4|60
1645431780000|2022-02-21 08:23:00|93256.3|93231.3|93255.5|93230.5|93256.4|93231.4|93252.9|93227.9|31
1645431790000|2022-02-21 08:23:10|93255.9|93230.9|93251.8|93226.8|93255.9|93230.9|93251.6|93226.6|26
1645431800000|2022-02-21 08:23:20|93251.1|93226.1|93251.5|93226.5|93251.9|93226.9|93246.8|93221.8|47
1645431810000|2022-02-21 08:23:30|93252|93227|93255.4|93230.4|93258.3|93233.3|93251.4|93226.4|52
1645431820000|2022-02-21 08:23:40|93255.6|93230.6|93256.4|93231.4|93258.9|93233.9|93254.9|93229.9|45
1645431830000|2022-02-21 08:23:50|93256.3|93231.3|93257.4|93232.4|93259|93234|93255.8|93230.8|46
1645431840000|2022-02-21 08:24:00|93258.8|93233.8|93261.6|93236.6|93263.4|93238.4|93258.8|93233.8|46
1645431850000|2022-02-21 08:24:10|93261.4|93236.4|93262.9|93237.9|93263.3|93238.3|93258.6|93233.6|30
1645431860000|2022-02-21 08:24:20|93262.8|93237.8|93271.6|93246.6|93271.7|93246.7|93262.6|93237.6|33
1645431870000|2022-02-21 08:24:30|93272.1|93247.1|93276.8|93251.8|93291.9|93253.3|93271.6|93239.6|39
1645431880000|2022-02-21 08:24:40|93276.4|93251.4|93296.8|93271.8|93351.3|93272.5|93268.9|93228.2|59
1645431890000|2022-02-21 08:24:50|93296.7|93271.7|93312.5|93287.5|93320.1|93289.2|93292.8|93267.8|53
1645431900000|2022-02-21 08:25:00|93311.5|93286.5|93315.3|93290.3|93316.5|93291.5|93311.5|93286.5|46
1645431910000|2022-02-21 08:25:10|93316|93291|93315.5|93290.5|93316|93291|93315.1|93290.1|31
1645431920000|2022-02-21 08:25:20|93315.8|93290.8|93319.6|93294.6|93323.2|93298.2|93315.8|93290.8|45
1645431930000|2022-02-21 08:25:30|93319.8|93294.8|93318.8|93293.8|93320.7|93295.7|93317.5|93292.5|41
1645431940000|2022-02-21 08:25:40|93318.7|93293.7|93324.7|93299.7|93325.8|93300.8|93308.6|93283.6|60
1645431950000|2022-02-21 08:25:50|93325|93300|93314.9|93289.9|93325|93300|93313.3|93288.3|48
1645431960000|2022-02-21 08:26:00|93315.3|93290.3|93316.4|93291.4|93318.5|93293.5|93315.3|93290.3|26
1645431970000|2022-02-21 08:26:10|93317.1|93292.1|93330.8|93305.8|93332.1|93307.1|93316.4|93291.4|53
1645431980000|2022-02-21 08:26:20|93330.7|93305.7|93331.2|93306.2|93332.7|93307.7|93329.8|93304.8|29
1645431990000|2022-02-21 08:26:30|93331.3|93306.3|93339|93314|93339.1|93314.1|93331.3|93306.3|49
1645432000000|2022-02-21 08:26:40|93339.8|93314.8|93343.7|93318.7|93344.8|93319.8|93337.3|93312.3|46
1645432010000|2022-02-21 08:26:50|93343.3|93318.3|93345.8|93320.8|93347.3|93322.3|93341.8|93316.8|44
1645432020000|2022-02-21 08:27:00|93346.4|93321.4|93360.9|93335.9|93362.4|93337.4|93346.4|93321.4|57
1645432030000|2022-02-21 08:27:10|93359.5|93334.5|93360.8|93335.8|93364.1|93339.1|93358.2|93333.2|48
1645432040000|2022-02-21 08:27:20|93360.6|93335.6|93377.4|93352.4|93380.9|93355.9|93360.6|93335.6|66
1645432050000|2022-02-21 08:27:30|93377|93352|93372.2|93347.2|93377|93352|93368.6|93343.6|56
1645432060000|2022-02-21 08:27:40|93373.7|93348.7|93373.1|93348.1|93375.2|93350.2|93371.5|93346.5|40
1645432070000|2022-02-21 08:27:50|93373.7|93348.7|93369|93344|93373.7|93348.7|93365.9|93340.9|53
1645432080000|2022-02-21 08:28:00|93369.4|93344.4|93369.5|93344.5|93372.7|93347.7|93368.3|93343.3|44
1645432090000|2022-02-21 08:28:10|93369.2|93344.2|93371.6|93346.6|93371.6|93346.6|93366.2|93341.2|57
1645432100000|2022-02-21 08:28:20|93371.3|93346.3|93379.6|93354.6|93381|93356|93369.8|93344.8|71
1645432110000|2022-02-21 08:28:30|93381|93356|93378.1|93353.1|93382.4|93357.4|93374.3|93349.3|57
1645432120000|2022-02-21 08:28:40|93376.6|93351.6|93380.1|93355.1|93383.2|93358.2|93376.6|93351.6|49
1645432130000|2022-02-21 08:28:50|93378.8|93353.8|93376.1|93351.1|93378.9|93353.9|93372.8|93347.8|50
1645432140000|2022-02-21 08:29:00|93375|93350|93374.2|93349.2|93377|93352|93371.8|93346.8|49
1645432150000|2022-02-21 08:29:10|93374.1|93349.1|93374.8|93349.8|93377.4|93352.4|93371|93346|54
1645432160000|2022-02-21 08:29:20|93374.4|93349.4|93377|93352|93379.2|93354.2|93373.3|93348.3|54
1645432170000|2022-02-21 08:29:30|93377.7|93352.7|93378.6|93353.6|93379.1|93354.1|93376.6|93351.6|50
1645432180000|2022-02-21 08:29:40|93379.1|93354.1|93384.3|93359.3|93386.1|93361.1|93376.2|93351.2|54
1645432190000|2022-02-21 08:29:50|93385.4|93360.4|93571.4|93455.4|93600|93484|93385.4|93321.6|59
1645432200000|2022-02-21 08:30:00|93572.5|93456.5|93537|93421|93578.5|93462.5|93512.2|93396.2|71
1645432210000|2022-02-21 08:30:10|93536.4|93420.4|93497.9|93381.9|93539.2|93423.2|93497.3|93381.3|70
1645432220000|2022-02-21 08:30:20|93497.7|93381.7|93508|93401.6|93525.4|93409.4|93497.7|93381.7|69
1645432230000|2022-02-21 08:30:30|93510.5|93400.4|93482.4|93399.7|93510.5|93404.2|93480.5|93392.6|58
1645432240000|2022-02-21 08:30:40|93489.5|93400.1|93491|93395.6|93495.9|93400.6|93479.5|93384.5|51
1645432250000|2022-02-21 08:30:50|93488.9|93396.5|93474.3|93402|93488.9|93406.9|93474.3|93394.8|37
1645432260000|2022-02-21 08:31:00|93475.1|93403.2|93463.1|93369|93486.4|93414.2|93457.2|93363.7|63
1645432270000|2022-02-21 08:31:10|93455.9|93367|93428.4|93338.9|93467.3|93370.9|93407.9|93334.5|68
1645432280000|2022-02-21 08:31:20|93428.1|93339.2|93391.9|93341.9|93428.1|93343.1|93384.1|93329.9|70
1645432290000|2022-02-21 08:31:30|93392.3|93342.3|93389.1|93339.1|93395.5|93345.5|93388.6|93338.6|50
1645432300000|2022-02-21 08:31:40|93389.6|93339.6|93374|93324|93391.4|93341.4|93371.1|93321.1|63
1645432310000|2022-02-21 08:31:50|93371.2|93321.2|93372.1|93322.1|93377.3|93327.3|93371|93321|45
1645432320000|2022-02-21 08:32:00|93373.6|93323.6|93371.9|93321.9|93376.9|93326.9|93369.7|93319.7|57
1645432330000|2022-02-21 08:32:10|93372.1|93322.1|93362.6|93312.6|93374.5|93324.5|93359.3|93309.3|50
1645432340000|2022-02-21 08:32:20|93363.3|93313.3|93366.1|93316.1|93369.9|93319.9|93362.1|93312.1|52
1645432350000|2022-02-21 08:32:30|93366.2|93316.2|93371.8|93321.8|93373.4|93323.4|93365.7|93315.7|42
1645432360000|2022-02-21 08:32:40|93370.5|93320.5|93375.5|93325.5|93378.4|93338.3|93361.8|93320.5|52
1645432370000|2022-02-21 08:32:50|93376|93326|93354.1|93329.1|93376|93335.2|93351.7|93310.4|59
1645432380000|2022-02-21 08:33:00|93350.2|93325.2|93345.6|93320.6|93363.1|93326.2|93345.3|93301.7|55
1645432390000|2022-02-21 08:33:10|93345.2|93320.2|93345.8|93320.8|93355.8|93321.6|93339.1|93303.8|46
1645432400000|2022-02-21 08:33:20|93345.4|93320.4|93341.6|93316.6|93359.3|93322.2|93341.3|93304.7|38
1645432410000|2022-02-21 08:33:30|93341.5|93316.5|93348.6|93323.6|93361.1|93323.6|93341.4|93306.8|50
1645432420000|2022-02-21 08:33:40|93347.9|93322.9|93344.5|93319.5|93348.5|93323.5|93341.1|93316.1|49
1645432430000|2022-02-21 08:33:50|93344.6|93319.6|93345.1|93320.1|93346.9|93321.9|93343.8|93318.8|33
1645432440000|2022-02-21 08:34:00|93345.8|93320.8|93347|93322|93349.2|93324.2|93345.8|93320.8|43
1645432450000|2022-02-21 08:34:10|93347.4|93322.4|93346.5|93321.5|93347.8|93322.8|93346.2|93321.2|35
1645432460000|2022-02-21 08:34:20|93346.3|93321.3|93350.4|93325.4|93350.4|93325.4|93345.8|93320.8|30
1645432470000|2022-02-21 08:34:30|93350.1|93325.1|93349.7|93324.7|93350.3|93325.3|93347.7|93322.7|31
1645432480000|2022-02-21 08:34:40|93348.9|93323.9|93364|93339|93368.6|93339.3|93348.9|93317.9|28
1645432490000|2022-02-21 08:34:50|93364.5|93339.5|93359.3|93334.3|93365.6|93340.6|93359.3|93334.3|30
1645432500000|2022-02-21 08:35:00|93359.2|93334.2|93426|93376|93426|93378|93358.5|93333.5|74
1645432510000|2022-02-21 08:35:10|93424.7|93374.7|93508.5|93458.5|93509.4|93459.4|93424.7|93374.7|80
1645432520000|2022-02-21 08:35:20|93510.4|93460.4|93542.9|93492.9|93567.4|93516|93510.4|93460.4|78
1645432530000|2022-02-21 08:35:30|93542.8|93492.8|93542.9|93517.9|93561.8|93524|93497|93447|77
1645432540000|2022-02-21 08:35:40|93551.9|93501.9|93561.7|93511.7|93573.4|93535.3|93537.7|93489.7|79
1645432550000|2022-02-21 08:35:50|93559.2|93509.2|93540.1|93515.1|93560.9|93526.1|93532.5|93496.8|77
1645432560000|2022-02-21 08:36:00|93540|93515|93543.6|93493.6|93552.5|93519.3|93532|93489.4|73
1645432570000|2022-02-21 08:36:10|93545.4|93495.4|93552|93502|93552|93512.4|93520.9|93481.7|75
1645432580000|2022-02-21 08:36:20|93545.2|93520.2|93544.8|93519.8|93558.1|93524.9|93536.2|93494.4|66
1645432590000|2022-02-21 08:36:30|93537.5|93512.5|93556.3|93506.3|93559.2|93515.8|93537.4|93498.4|60
1645432600000|2022-02-21 08:36:40|93558.8|93508.8|93543.2|93518.2|93559.4|93522.2|93537.7|93508.8|68
1645432610000|2022-02-21 08:36:50|93545.8|93520.8|93535.3|93510.3|93558.4|93522.9|93533.2|93507|63
1645432620000|2022-02-21 08:37:00|93534.8|93509.8|93537.5|93512.5|93547.1|93522.1|93524.1|93491|68
1645432630000|2022-02-21 08:37:10|93535.3|93510.3|93537.1|93512.1|93551.2|93517.2|93531.4|93494.7|70
1645432640000|2022-02-21 08:37:20|93536.9|93511.9|93546|93521|93549|93524|93534.6|93509.6|67
1645432650000|2022-02-21 08:37:30|93545.2|93520.2|93492.9|93442.9|93554.7|93529.7|93487.7|93437.7|72
1645432660000|2022-02-21 08:37:40|93492.4|93442.4|93483.6|93433.6|93498.9|93448.9|93481.6|93431.6|64
1645432670000|2022-02-21 08:37:50|93484.4|93434.4|93484.6|93434.6|93492.2|93442.2|93481.7|93431.7|70
1645432680000|2022-02-21 08:38:00|93484.7|93434.7|93456.9|93431.9|93485.2|93436.9|93456.2|93413.4|67
1645432690000|2022-02-21 08:38:10|93458.1|93433.1|93452.4|93402.4|93472.2|93433.1|93434.7|93397.3|73
1645432700000|2022-02-21 08:38:20|93440.7|93415.7|93435.2|93410.2|93454.8|93419.1|93432.8|93394.4|64
1645432710000|2022-02-21 08:38:30|93435.5|93410.5|93435.6|93410.6|93448.9|93419.8|93434.7|93397.1|66
1645432720000|2022-02-21 08:38:40|93436.4|93411.4|93426.7|93401.7|93436.4|93411.4|93421.7|93396.7|68
1645432730000|2022-02-21 08:38:50|93426.4|93401.4|93425|93400|93429.3|93404.3|93420.8|93395.8|57
1645432740000|2022-02-21 08:39:00|93424.3|93399.3|93412.7|93387.7|93424.3|93399.3|93409.7|93384.7|56
1645432750000|2022-02-21 08:39:10|93412.6|93387.6|93419.1|93394.1|93420.3|93395.3|93411.6|93386.6|53
1645432760000|2022-02-21 08:39:20|93419.2|93394.2|93422.7|93397.7|93426.6|93401.6|93418.3|93393.3|51
1645432770000|2022-02-21 08:39:30|93422.8|93397.8|93430.8|93405.8|93431.1|93406.1|93421.3|93396.3|50
1645432780000|2022-02-21 08:39:40|93430.1|93405.1|93430.1|93405.1|93430.1|93405.1|93424.8|93399.8|47
1645432790000|2022-02-21 08:39:50|93429.9|93404.9|93430|93405|93431.2|93406.2|93426.5|93401.5|35
1645432800000|2022-02-21 08:40:00|93430.3|93405.3|93429.4|93404.4|93431.5|93406.5|93428.4|93403.4|39
1645432810000|2022-02-21 08:40:10|93429.2|93404.2|93430.1|93405.1|93432.3|93407.3|93427.3|93402.3|54
1645432820000|2022-02-21 08:40:20|93429.9|93404.9|93487.8|93462.8|93502.5|93464.1|93429.6|93404.6|70
1645432830000|2022-02-21 08:40:30|93487.2|93462.2|93493|93468|93507.3|93471.5|93485.4|93450.8|64
1645432840000|2022-02-21 08:40:40|93495.4|93470.4|93526.3|93476.3|93526.3|93484.2|93495.2|93462.8|60
1645432850000|2022-02-21 08:40:50|93525.2|93475.2|93511.7|93486.7|93526.1|93491.1|93509.8|93475.2|53
1645432860000|2022-02-21 08:41:00|93512|93487|93535.3|93510.3|93541.1|93512.7|93509.3|93476|63
1645432870000|2022-02-21 08:41:10|93532.4|93507.4|93531.8|93506.8|93542.8|93507.6|93520.1|93483.4|55
1645432880000|2022-02-21 08:41:20|93531.6|93506.6|93530.4|93505.4|93544.7|93506.7|93522.6|93492.5|48
1645432890000|2022-02-21 08:41:30|93531.1|93506.1|93525.7|93500.7|93533.5|93508.5|93522.8|93497.8|46
1645432900000|2022-02-21 08:41:40|93527.8|93502.8|93528.7|93503.7|93531.2|93506.2|93526.3|93501.3|40
1645432910000|2022-02-21 08:41:50|93528.3|93503.3|93520.2|93495.2|93528.3|93503.3|93518.4|93493.4|62
1645432920000|2022-02-21 08:42:00|93521.5|93496.5|93532.6|93507.6|93539|93507.6|93518.3|93489|55
1645432930000|2022-02-21 08:42:10|93533.1|93508.1|93534.8|93509.8|93537.8|93512.8|93530|93505|43
1645432940000|2022-02-21 08:42:20|93534.9|93509.9|93535.4|93510.4|93555.1|93514.2|93534.9|93499.2|46
1645432950000|2022-02-21 08:42:30|93534.9|93509.9|93527.9|93502.9|93534.9|93509.9|93524.7|93499.7|43
1645432960000|2022-02-21 08:42:40|93527.7|93502.7|93518|93493|93527.7|93502.7|93518|93493|49
1645432970000|2022-02-21 08:42:50|93519|93494|93511.9|93486.9|93520.6|93495.6|93510.6|93485.6|51
1645432980000|2022-02-21 08:43:00|93512.2|93487.2|93504.4|93479.4|93512.2|93487.2|93501.2|93476.2|39
1645432990000|2022-02-21 08:43:10|93504|93479|93503.4|93453.4|93511.6|93482.4|93488.1|93453.4|62
1645433000000|2022-02-21 08:43:20|93491|93466|93494|93469|93508.8|93471.7|93486.1|93444.6|57
1645433010000|2022-02-21 08:43:30|93492.8|93467.8|93491|93466|93501.4|93476.4|93489.9|93464.9|56
1645433020000|2022-02-21 08:43:40|93490.8|93465.8|93506.7|93456.7|93506.7|93476|93488.4|93456.7|51
1645433030000|2022-02-21 08:43:50|93507.2|93457.2|93490.2|93465.2|93507.2|93475.6|93489.1|93457.2|51
1645433040000|2022-02-21 08:44:00|93486.5|93461.5|93481.8|93456.8|93489.9|93464.9|93479.1|93454.1|44
1645433050000|2022-02-21 08:44:10|93482|93457|93488|93463|93494.2|93469.2|93480.2|93455.2|58
1645433060000|2022-02-21 08:44:20|93489.6|93464.6|93489.9|93464.9|93494.4|93469.4|93486.2|93461.2|46
1645433070000|2022-02-21 08:44:30|93489.8|93464.8|93488|93463|93491|93466|93484|93459|36
1645433080000|2022-02-21 08:44:40|93488.1|93463.1|93486.7|93461.7|93491.4|93466.4|93483.7|93458.7|49
1645433090000|2022-02-21 08:44:50|93486.3|93461.3|93509.4|93484.4|93520|93486.8|93486.3|93461.3|52
1645433100000|2022-02-21 08:45:00|93510.2|93485.2|93514.6|93489.6|93515|93490|93507.4|93482.4|51
1645433110000|2022-02-21 08:45:10|93515|93490|93513.6|93488.6|93518|93493|93510.9|93485.9|39
1645433120000|2022-02-21 08:45:20|93513.4|93488.4|93515.6|93490.6|93525.1|93500.1|93511.7|93486.7|42
1645433130000|2022-02-21 08:45:30|93517.5|93492.5|93513.4|93488.4|93517.9|93492.9|93510.9|93485.9|46
1645433140000|2022-02-21 08:45:40|93512.9|93487.9|93516.9|93491.9|93519.2|93494.2|93511.3|93486.3|40
1645433150000|2022-02-21 08:45:50|93515.5|93490.5|93526|93501|93536.9|93511.9|93515.5|93490.5|58
1645433160000|2022-02-21 08:46:00|93528.5|93503.5|93520.9|93495.9|93534.5|93509.5|93518.8|93493.8|69
1645433170000|2022-02-21 08:46:10|93520.6|93495.6|93522.4|93497.4|93524.4|93499.4|93513.2|93488.2|52
1645433180000|2022-02-21 08:46:20|93522|93497|93518|93493|93524.5|93499.5|93516.1|93491.1|48
1645433190000|2022-02-21 08:46:30|93518.1|93493.1|93515.4|93490.4|93518.3|93493.3|93510.6|93485.6|57
1645433200000|2022-02-21 08:46:40|93514.8|93489.8|93518.4|93493.4|93522.8|93497.8|93513.7|93488.7|34
1645433210000|2022-02-21 08:46:50|93518.1|93493.1|93520.6|93495.6|93522.4|93497.4|93518.1|93493.1|38
1645433220000|2022-02-21 08:47:00|93520.7|93495.7|93519.1|93494.1|93521.5|93496.5|93518.8|93493.8|23
1645433230000|2022-02-21 08:47:10|93519.4|93494.4|93506.8|93481.8|93521.3|93496.3|93506.1|93481.1|47
1645433240000|2022-02-21 08:47:20|93506.7|93481.7|93498.2|93473.2|93507.6|93482.6|93484.8|93451.4|47
1645433250000|2022-02-21 08:47:30|93498.4|93473.4|93476.7|93451.7|93500.3|93475.3|93476.7|93451.7|50
1645433260000|2022-02-21 08:47:40|93475.2|93450.2|93459.9|93434.9|93475.2|93450.2|93459.9|93434.9|53
1645433270000|2022-02-21 08:47:50|93460|93435|93461.3|93436.3|93463.9|93438.9|93460|93435|35
1645433280000|2022-02-21 08:48:00|93461.5|93436.5|93460.3|93435.3|93464.3|93439.3|93453.7|93428.7|50
1645433290000|2022-02-21 08:48:10|93458.5|93433.5|93461.5|93436.5|93462.3|93437.3|93456.4|93431.4|53
1645433300000|2022-02-21 08:48:20|93461.4|93436.4|93462|93437|93462|93437|93457.8|93432.8|24
1645433310000|2022-02-21 08:48:30|93458|93433|93453.2|93428.2|93459.7|93434.7|93452.7|93427.7|42
1645433320000|2022-02-21 08:48:40|93453.5|93428.5|93456.9|93431.9|93456.9|93431.9|93451.9|93426.9|37
1645433330000|2022-02-21 08:48:50|93457|93432|93456.3|93431.3|93460.2|93435.2|93455.2|93430.2|43
1645433340000|2022-02-21 08:49:00|93456.5|93431.5|93436.9|93411.9|93456.6|93431.6|93435.3|93410.3|57
1645433350000|2022-02-21 08:49:10|93435.9|93410.9|93427.8|93402.8|93437.7|93412.7|93426.6|93401.6|54
1645433360000|2022-02-21 08:49:20|93427.9|93402.9|93422.1|93397.1|93431.6|93406.6|93421.2|93396.2|33
1645433370000|2022-02-21 08:49:30|93421.9|93396.9|93416.7|93391.7|93423.2|93398.2|93415.6|93390.6|48
1645433380000|2022-02-21 08:49:40|93418.9|93393.9|93413.6|93388.6|93418.9|93393.9|93413.6|93388.6|48
1645433390000|2022-02-21 08:49:50|93413.1|93388.1|93413.2|93388.2|93414.6|93389.6|93411.8|93386.8|34
1645433400000|2022-02-21 08:50:00|93412.7|93387.7|93410.3|93385.3|93413.4|93388.4|93407|93382|48
1645433410000|2022-02-21 08:50:10|93410.7|93385.7|93403.2|93378.2|93411.3|93386.3|93403.2|93378.2|35
1645433420000|2022-02-21 08:50:20|93403.3|93378.3|93401.8|93376.8|93408.1|93383.1|93401.6|93376.6|57
1645433430000|2022-02-21 08:50:30|93401.9|93376.9|93390.2|93365.2|93403.8|93378.8|93387.9|93362.9|43
1645433440000|2022-02-21 08:50:40|93390.5|93365.5|93386.7|93361.7|93390.9|93365.9|93386|93361|27
1645433450000|2022-02-21 08:50:50|93387.3|93362.3|93394.1|93369.1|93394.2|93369.2|93386.9|93361.9|37
1645433460000|2022-02-21 08:51:00|93394.5|93369.5|93434.9|93409.9|93435.4|93410.4|93394|93369|63
1645433470000|2022-02-21 08:51:10|93435|93410|93450|93425|93463.9|93438.9|93434.7|93409.7|64
1645433480000|2022-02-21 08:51:20|93450.8|93425.8|93462|93437|93464.3|93439.3|93447.9|93422.9|47
1645433490000|2022-02-21 08:51:30|93462.3|93437.3|93466.3|93441.3|93467.9|93442.9|93459.3|93434.3|49
1645433500000|2022-02-21 08:51:40|93466.8|93441.8|93461.7|93436.7|93468.5|93443.5|93454.5|93429.5|61
1645433510000|2022-02-21 08:51:50|93461.5|93436.5|93461.4|93436.4|93461.5|93436.5|93459.8|93434.8|18
1645433520000|2022-02-21 08:52:00|93461.3|93436.3|93467.6|93442.6|93468|93443|93461.3|93436.3|33
1645433530000|2022-02-21 08:52:10|93468.3|93443.3|93460.6|93435.6|93468.3|93443.3|93456.8|93431.8|44
1645433540000|2022-02-21 08:52:20|93459.8|93434.8|93459.2|93434.2|93460.2|93435.2|93454.8|93429.8|36
1645433550000|2022-02-21 08:52:30|93460.1|93435.1|93464|93439|93467.5|93442.5|93456.1|93431.1|54
1645433560000|2022-02-21 08:52:40|93463.9|93438.9|93478.4|93453.4|93481.4|93456.4|93462.7|93437.7|48
1645433570000|2022-02-21 08:52:50|93478.8|93453.8|93471.4|93446.4|93478.8|93453.8|93471.3|93446.3|30
1645433580000|2022-02-21 08:53:00|93471.5|93446.5|93474.7|93449.7|93476|93451|93468.2|93443.2|44
1645433590000|2022-02-21 08:53:10|93475.4|93450.4|93477.8|93452.8|93479.2|93454.2|93473.7|93448.7|39
1645433600000|2022-02-21 08:53:20|93477.9|93452.9|93474.4|93449.4|93479.2|93454.2|93474.4|93449.4|17
1645433610000|2022-02-21 08:53:30|93474.7|93449.7|93493.4|93468.4|93494.7|93469.7|93474.7|93449.7|42
1645433620000|2022-02-21 08:53:40|93493.2|93468.2|93492.5|93467.5|93496.2|93471.2|93492.3|93467.3|41
1645433630000|2022-02-21 08:53:50|93493|93468|93495.8|93470.8|93496.1|93471.1|93492.6|93467.6|26
1645433640000|2022-02-21 08:54:00|93495.6|93470.6|93507.7|93482.7|93513|93488|93495.4|93470.4|45
1645433650000|2022-02-21 08:54:10|93508.1|93483.1|93511.3|93486.3|93512.4|93487.4|93507.3|93482.3|35
1645433660000|2022-02-21 08:54:20|93511|93486|93513.7|93488.7|93515.3|93490.3|93511|93486|19
1645433670000|2022-02-21 08:54:30|93514|93489|93513.6|93488.6|93519.5|93494.5|93512.6|93487.6|37
1645433680000|2022-02-21 08:54:40|93513.5|93488.5|93517.4|93492.4|93519.8|93494.8|93511.6|93486.6|33
1645433690000|2022-02-21 08:54:50|93517.5|93492.5|93519.2|93494.2|93521.4|93496.4|93517.4|93492.4|45
1645433700000|2022-02-21 08:55:00|93519.1|93494.1|93523.4|93498.4|93523.7|93498.7|93515.9|93490.9|49
1645433710000|2022-02-21 08:55:10|93523.2|93498.2|93535.1|93510.1|93535.5|93510.5|93521|93496|43
1645433720000|2022-02-21 08:55:20|93535|93510|93541.3|93516.3|93541.3|93516.3|93526.1|93501.1|48
1645433730000|2022-02-21 08:55:30|93541.2|93516.2|93545.3|93520.3|93545.4|93520.4|93540.7|93515.7|38
1645433740000|2022-02-21 08:55:40|93544.2|93519.2|93548.8|93523.8|93549.3|93524.3|93543.6|93518.6|42
1645433750000|2022-02-21 08:55:50|93549|93524|93561.3|93536.3|93562.7|93537.7|93548.3|93523.3|43
1645433760000|2022-02-21 08:56:00|93561|93536|93567|93542|93571.7|93546.7|93559.3|93534.3|46
1645433770000|2022-02-21 08:56:10|93567.1|93542.1|93578.1|93553.1|93579.1|93554.1|93565.7|93540.7|53
1645433780000|2022-02-21 08:56:20|93578.2|93553.2|93585.9|93560.9|93585.9|93560.9|93578|93553|48
1645433790000|2022-02-21 08:56:30|93586.7|93561.7|93592.2|93567.2|93592.2|93567.2|93585.8|93560.8|36
1645433800000|2022-02-21 08:56:40|93592.1|93567.1|93597.5|93572.5|93598.4|93573.4|93591.7|93566.7|33
1645433810000|2022-02-21 08:56:50|93597.3|93572.3|93597.2|93572.2|93598.9|93573.9|93596.4|93571.4|35
1645433820000|2022-02-21 08:57:00|93597.3|93572.3|93599.4|93574.4|93606.9|93581.9|93597.3|93572.3|46
1645433830000|2022-02-21 08:57:10|93599.6|93574.6|93600.9|93575.9|93602.7|93577.7|93599.6|93574.6|34
1645433840000|2022-02-21 08:57:20|93600.8|93575.8|93599.2|93574.2|93602.9|93577.9|93597.6|93572.6|34
1645433850000|2022-02-21 08:57:30|93599.5|93574.5|93603|93578|93604.6|93579.6|93598.4|93573.4|41
1645433860000|2022-02-21 08:57:40|93604.3|93579.3|93644.9|93619.9|93647.4|93622.4|93603.7|93578.7|50
1645433870000|2022-02-21 08:57:50|93645.3|93620.3|93648.3|93623.3|93652.8|93627.8|93644.1|93619.1|44
1645433880000|2022-02-21 08:58:00|93648.9|93623.9|93646.6|93621.6|93651.3|93626.3|93643.3|93618.3|50
1645433890000|2022-02-21 08:58:10|93646.9|93621.9|93649.9|93624.9|93653|93628|93646.6|93621.6|48
1645433900000|2022-02-21 08:58:20|93649.7|93624.7|93644.7|93619.7|93650.7|93625.7|93639.7|93614.7|56
1645433910000|2022-02-21 08:58:30|93643.5|93618.5|93660.5|93635.5|93664.2|93639.2|93642.3|93617.3|56
1645433920000|2022-02-21 08:58:40|93660.1|93635.1|93663.4|93638.4|93668.1|93643.1|93659.8|93634.8|49
1645433930000|2022-02-21 08:58:50|93663.3|93638.3|93673.1|93648.1|93677.4|93652.4|93663.3|93638.3|54
1645433940000|2022-02-21 08:59:00|93673.3|93648.3|93669.1|93644.1|93675.4|93650.4|93666.5|93641.5|49
1645433950000|2022-02-21 08:59:10|93670.1|93645.1|93681.5|93656.5|93683|93658|93669.7|93644.7|41
1645433960000|2022-02-21 08:59:20|93681.3|93656.3|93692.6|93667.6|93692.6|93667.6|93679.3|93654.3|44
1645433970000|2022-02-21 08:59:30|93693.1|93668.1|93693.1|93668.1|93702.4|93677.4|93690.2|93665.2|58
1645433980000|2022-02-21 08:59:40|93692.9|93667.9|93689.4|93664.4|93693.2|93668.2|93688.1|93663.1|56
1645433990000|2022-02-21 08:59:50|93701|93651|93708.6|93658.6|93709|93670.8|93693.9|93651|45
1645434000000|2022-02-21 09:00:00|93709.1|93659.1|93699.7|93649.7|93712.8|93668.3|93691.3|93649|62
1645434010000|2022-02-21 09:00:10|93699.9|93649.9|93668.5|93643.5|93701|93652.4|93667.4|93639.1|67
1645434020000|2022-02-21 09:00:20|93667.3|93642.3|93671.3|93646.3|93672|93647|93667.3|93642.3|40
1645434030000|2022-02-21 09:00:30|93671.7|93646.7|93688.2|93663.2|93693.8|93668.8|93669.2|93644.2|66
1645434040000|2022-02-21 09:00:40|93688.8|93663.8|93692.1|93667.1|93693.6|93668.6|93686.8|93661.8|49
1645434050000|2022-02-21 09:00:50|93692.7|93667.7|93691.2|93666.2|93692.9|93667.9|93689.6|93664.6|36
1645434060000|2022-02-21 09:01:00|93691.9|93666.9|93692|93667|93693.6|93668.6|93683.3|93658.3|49
1645434070000|2022-02-21 09:01:10|93692.2|93667.2|93693.1|93668.1|93695.8|93670.8|93691.9|93666.9|47
1645434080000|2022-02-21 09:01:20|93693.2|93668.2|93694.3|93669.3|93695.5|93670.5|93692.9|93667.9|30
1645434090000|2022-02-21 09:01:30|93694.1|93669.1|93698.2|93673.2|93706.2|93681.2|93694.1|93669.1|49
1645434100000|2022-02-21 09:01:40|93697.7|93672.7|93700.9|93675.9|93706.2|93681.2|93696.8|93671.8|37
1645434110000|2022-02-21 09:01:50|93700.5|93675.5|93690.1|93665.1|93701.4|93676.4|93687.3|93662.3|46
1645434120000|2022-02-21 09:02:00|93691.4|93666.4|93709.6|93684.6|93710.3|93685.3|93679.6|93654.6|59
1645434130000|2022-02-21 09:02:10|93709.5|93684.5|93704.3|93679.3|93711.6|93686.6|93701|93676|51
1645434140000|2022-02-21 09:02:20|93704.6|93679.6|93703.2|93678.2|93706.1|93681.1|93700.7|93675.7|53
1645434150000|2022-02-21 09:02:30|93703.1|93678.1|93697.1|93672.1|93706.6|93681.6|93696.9|93671.9|51
1645434160000|2022-02-21 09:02:40|93699.6|93674.6|93694.6|93669.6|93701.1|93676.1|93694.5|93669.5|43
1645434170000|2022-02-21 09:02:50|93694.7|93669.7|93691.3|93666.3|93694.7|93669.7|93689.8|93664.8|27
1645434180000|2022-02-21 09:03:00|93690.9|93665.9|93694|93669|93695.6|93670.6|93690|93665|47
1645434190000|2022-02-21 09:03:10|93691.9|93666.9|93678|93653|93693.5|93668.5|93677.8|93652.8|55
1645434200000|2022-02-21 09:03:20|93677.8|93652.8|93672|93647|93679.9|93654.9|93671.8|93646.8|57
1645434210000|2022-02-21 09:03:30|93673|93648|93675|93650|93676.7|93651.7|93671.5|93646.5|40
1645434220000|2022-02-21 09:03:40|93675.4|93650.4|93674.6|93649.6|93675.6|93650.6|93673.7|93648.7|24
1645434230000|2022-02-21 09:03:50|93674.4|93649.4|93650.1|93625.1|93675.4|93650.4|93647.2|93620.5|37
1645434240000|2022-02-21 09:04:00|93649.7|93624.7|93640.5|93615.5|93651.8|93626.8|93639.6|93614.6|61
1645434250000|2022-02-21 09:04:10|93640.2|93615.2|93638.5|93613.5|93641.9|93616.9|93632.8|93607.8|61
1645434260000|2022-02-21 09:04:20|93637.8|93612.8|93637.7|93612.7|93640.6|93615.6|93631.4|93606.4|57
1645434270000|2022-02-21 09:04:30|93638.1|93613.1|93630.4|93605.4|93638.1|93613.1|93629.1|93604.1|46
1645434280000|2022-02-21 09:04:40|93629.9|93604.9|93629.4|93604.4|93631.4|93606.4|93627.5|93602.5|43
1645434290000|2022-02-21 09:04:50|93629.7|93604.7|93623.3|93598.3|93632.3|93607.3|93623.3|93598.3|46
1645434300000|2022-02-21 09:05:00|93623.5|93598.5|93619.9|93594.9|93624.4|93599.4|93614.4|93589.4|56
1645434310000|2022-02-21 09:05:10|93619.6|93594.6|93635.4|93610.4|93639.4|93614.4|93619.5|93594.5|55
1645434320000|2022-02-21 09:05:20|93635.5|93610.5|93624.8|93599.8|93635.5|93610.5|93624.4|93599.4|46
1645434330000|2022-02-21 09:05:30|93623.8|93598.8|93620.4|93595.4|93626.9|93601.9|93620.3|93595.3|44
1645434340000|2022-02-21 09:05:40|93620.3|93595.3|93623.1|93598.1|93626.1|93601.1|93616.7|93591.7|54
1645434350000|2022-02-21 09:05:50|93623.5|93598.5|93639.3|93614.3|93640.2|93615.2|93622.7|93597.7|40
1645434360000|2022-02-21 09:06:00|93638.9|93613.9|93636.1|93611.1|93640.5|93615.5|93632.3|93607.3|54
1645434370000|2022-02-21 09:06:10|93636.3|93611.3|93636|93611|93639.4|93614.4|93635.9|93610.9|43
1645434380000|2022-02-21 09:06:20|93635.9|93610.9|93638.3|93613.3|93640|93615|93635.6|93610.6|41
1645434390000|2022-02-21 09:06:30|93638.7|93613.7|93625.6|93600.6|93640.3|93615.3|93624.1|93599.1|51
1645434400000|2022-02-21 09:06:40|93625.7|93600.7|93623.1|93598.1|93626.4|93601.4|93623|93598|32
1645434410000|2022-02-21 09:06:50|93623.2|93598.2|93630|93605|93630.2|93605.2|93620.1|93595.1|42
1645434420000|2022-02-21 09:07:00|93630.5|93605.5|93638.8|93613.8|93641.3|93616.3|93629.6|93604.6|48
1645434430000|2022-02-21 09:07:10|93638.3|93613.3|93625.7|93600.7|93638.3|93613.3|93625.7|93600.7|62
1645434440000|2022-02-21 09:07:20|93627.3|93602.3|93615.6|93590.6|93627.5|93602.5|93615|93590|52
1645434450000|2022-02-21 09:07:30|93615.3|93590.3|93612.4|93587.4|93618.1|93593.1|93610.2|93585.2|56
1645434460000|2022-02-21 09:07:40|93611.3|93586.3|93613.2|93588.2|93614.2|93589.2|93609.8|93584.8|40
1645434470000|2022-02-21 09:07:50|93613.3|93588.3|93611.5|93586.5|93615.3|93590.3|93611.4|93586.4|24
1645434480000|2022-02-21 09:08:00|93612.1|93587.1|93611|93586|93612.3|93587.3|93609.1|93584.1|37
1645434490000|2022-02-21 09:08:10|93612|93587|93612.2|93587.2|93613.6|93588.6|93610.3|93585.3|41
1645434500000|2022-02-21 09:08:20|93610.5|93585.5|93576.9|93551.9|93610.7|93585.7|93574.9|93549.9|44
1645434510000|2022-02-21 09:08:30|93576.8|93551.8|93573.8|93548.8|93576.8|93551.8|93570.6|93545.6|36
1645434520000|2022-02-21 09:08:40|93573.6|93548.6|93605.8|93580.8|93608|93583|93573.3|93548.3|58
1645434530000|2022-02-21 09:08:50|93610|93585|93623.5|93598.5|93625.5|93600.5|93609.1|93584.1|50
1645434540000|2022-02-21 09:09:00|93623.8|93598.8|93629.9|93604.9|93641.7|93616.7|93623.8|93598.8|54
1645434550000|2022-02-21 09:09:10|93631.2|93606.2|93622.6|93597.6|93632.1|93607.1|93618.7|93593.7|54
1645434560000|2022-02-21 09:09:20|93623.7|93598.7|93621.6|93596.6|93624.6|93599.6|93618.8|93593.8|52
1645434570000|2022-02-21 09:09:30|93622|93597|93633.2|93608.2|93633.2|93608.2|93620.1|93595.1|60
1645434580000|2022-02-21 09:09:40|93633.5|93608.5|93637.5|93612.5|93640.1|93615.1|93631.1|93606.1|62
1645434590000|2022-02-21 09:09:50|93637.7|93612.7|93629.4|93604.4|93637.7|93612.7|93628.3|93603.3|44
1645434600000|2022-02-21 09:10:00|93629.5|93604.5|93627.4|93602.4|93629.5|93604.5|93626.6|93601.6|32
1645434610000|2022-02-21 09:10:10|93627.5|93602.5|93618.1|93593.1|93627.8|93602.8|93617.8|93592.8|45
1645434620000|2022-02-21 09:10:20|93617.9|93592.9|93610.9|93585.9|93618.7|93593.7|93609.2|93584.2|42
1645434630000|2022-02-21 09:10:30|93610.7|93585.7|93610.3|93585.3|93611.7|93586.7|93609.7|93584.7|32
1645434640000|2022-02-21 09:10:40|93610.4|93585.4|93608|93583|93610.4|93585.4|93605.9|93580.9|48
1645434650000|2022-02-21 09:10:50|93607.7|93582.7|93607.7|93582.7|93610.8|93585.8|93605.9|93580.9|42
1645434660000|2022-02-21 09:11:00|93607.5|93582.5|93655.8|93630.8|93659.8|93634.8|93607.5|93582.5|51
1645434670000|2022-02-21 09:11:10|93655.3|93630.3|93646.7|93621.7|93656|93631|93646.7|93621.7|38
1645434680000|2022-02-21 09:11:20|93644.7|93619.7|93615.4|93590.4|93647|93622|93601.1|93576.1|67
1645434690000|2022-02-21 09:11:30|93616.4|93591.4|93606.5|93581.5|93622|93597|93606.5|93581.5|62
1645434700000|2022-02-21 09:11:40|93604|93579|93600.6|93575.6|93605.5|93580.5|93598.1|93573.1|54
1645434710000|2022-02-21 09:11:50|93600.7|93575.7|93591.7|93566.7|93601.8|93576.8|93585.2|93560.2|55
1645434720000|2022-02-21 09:12:00|93591.8|93566.8|93566.8|93541.8|93592.4|93567.4|93566.8|93541.8|46
1645434730000|2022-02-21 09:12:10|93567.3|93542.3|93581.9|93556.9|93584.9|93559.9|93564.3|93539.3|64
1645434740000|2022-02-21 09:12:20|93581.5|93556.5|93619.7|93594.7|93619.7|93594.7|93580.4|93555.4|74
1645434750000|2022-02-21 09:12:30|93619.1|93594.1|93649.4|93624.4|93651.2|93626.2|93619.1|93594.1|72
1645434760000|2022-02-21 09:12:40|93648.9|93623.9|93632.3|93607.3|93648.9|93623.9|93632.3|93607.3|49
1645434770000|2022-02-21 09:12:50|93633.5|93608.5|93634.9|93609.9|93636.8|93611.8|93632.5|93607.5|41
1645434780000|2022-02-21 09:13:00|93635.4|93610.4|93633.1|93608.1|93635.4|93610.4|93625.9|93600.9|55
1645434790000|2022-02-21 09:13:10|93633.2|93608.2|93630.2|93605.2|93633.5|93608.5|93628.1|93603.1|37
1645434800000|2022-02-21 09:13:20|93630.1|93605.1|93625.3|93600.3|93630.2|93605.2|93624|93599|41
1645434810000|2022-02-21 09:13:30|93625.6|93600.6|93626.2|93601.2|93628.2|93603.2|93625.2|93600.2|39
1645434820000|2022-02-21 09:13:40|93626.4|93601.4|93620.4|93595.4|93634.2|93602.1|93616.1|93580.7|55
1645434830000|2022-02-21 09:13:50|93619.5|93594.5|93635.6|93610.6|93635.6|93610.6|93619.5|93594.5|57
1645434840000|2022-02-21 09:14:00|93636|93611|93633.7|93608.7|93639.5|93614.5|93633.7|93608.7|53
1645434850000|2022-02-21 09:14:10|93630|93605|93629.6|93604.6|93634.4|93609.4|93628.3|93603.3|45
1645434860000|2022-02-21 09:14:20|93629.5|93604.5|93629.2|93604.2|93632.5|93607.5|93626.7|93601.7|29
1645434870000|2022-02-21 09:14:30|93628.6|93603.6|93637.1|93612.1|93637.1|93612.1|93623.8|93598.8|44
1645434880000|2022-02-21 09:14:40|93636.8|93611.8|93631.8|93606.8|93636.8|93611.8|93625.3|93600.3|48
1645434890000|2022-02-21 09:14:50|93630.3|93605.3|93628.7|93603.7|93631.4|93606.4|93628.3|93603.3|47
1645434900000|2022-02-21 09:15:00|93628.8|93603.8|93620|93595|93635.5|93610.5|93619.8|93594.8|42
1645434910000|2022-02-21 09:15:10|93621.1|93596.1|93620.3|93595.3|93621.4|93596.4|93614.6|93589.6|48
1645434920000|2022-02-21 09:15:20|93620|93595|93632.5|93607.5|93635.1|93610.1|93617.2|93592.2|57
1645434930000|2022-02-21 09:15:30|93631.8|93606.8|93632.8|93607.8|93634.9|93609.9|93631.4|93606.4|31
1645434940000|2022-02-21 09:15:40|93633.4|93608.4|93630.2|93605.2|93634.7|93609.7|93628.3|93603.3|30
1645434950000|2022-02-21 09:15:50|93630.4|93605.4|93628.2|93603.2|93635.4|93610.4|93627.5|93602.5|65
1645434960000|2022-02-21 09:16:00|93628.7|93603.7|93620.9|93595.9|93644.9|93603.8|93619.6|93584.7|56
1645434970000|2022-02-21 09:16:10|93621.2|93596.2|93619.9|93594.9|93621.6|93596.6|93616.5|93591.5|44
1645434980000|2022-02-21 09:16:20|93620.7|93595.7|93618.1|93593.1|93624.6|93599.6|93617.8|93592.8|44
1645434990000|2022-02-21 09:16:30|93616.1|93591.1|93599.1|93574.1|93620.9|93591.1|93599.1|93567.6|54
1645435000000|2022-02-21 09:16:40|93599.2|93574.2|93601.5|93576.5|93602.2|93577.2|93596.9|93571.9|37
1645435010000|2022-02-21 09:16:50|93601.8|93576.8|93626.1|93601.1|93627.6|93602.6|93601|93576|53
1645435020000|2022-02-21 09:17:00|93628.7|93603.7|93627.1|93602.1|93629.4|93604.4|93625.7|93600.7|45
1645435030000|2022-02-21 09:17:10|93627|93602|93633.1|93608.1|93653.1|93611.2|93627|93592.7|54
1645435040000|2022-02-21 09:17:20|93633.5|93608.5|93638.6|93613.6|93638.6|93613.6|93626.1|93601.1|54
1645435050000|2022-02-21 09:17:30|93636.9|93611.9|93631.4|93606.4|93641.9|93616.9|93630.5|93605.5|55
1645435060000|2022-02-21 09:17:40|93633.5|93608.5|93629|93604|93633.5|93608.5|93624|93599|54
1645435070000|2022-02-21 09:17:50|93628.7|93603.7|93628.2|93603.2|93629|93604|93625.3|93600.3|40
1645435080000|2022-02-21 09:18:00|93628.8|93603.8|93626.7|93601.7|93629.6|93604.6|93626.7|93601.7|34
1645435090000|2022-02-21 09:18:10|93626.5|93601.5|93626|93601|93632.3|93607.3|93625.2|93600.2|38
1645435100000|2022-02-21 09:18:20|93626.2|93601.2|93620.7|93595.7|93630.9|93601.2|93617.7|93580.9|29
1645435110000|2022-02-21 09:18:30|93621.2|93596.2|93621.8|93596.8|93622.9|93597.9|93618.6|93593.6|50
1645435120000|2022-02-21 09:18:40|93622.1|93597.1|93621|93596|93625.5|93600.5|93618.7|93593.7|59
1645435130000|2022-02-21 09:18:50|93622.2|93597.2|93619.4|93594.4|93622.4|93597.4|93618.8|93593.8|45
1645435140000|2022-02-21 09:19:00|93619.5|93594.5|93610.3|93585.3|93620.6|93595.6|93609.6|93584.6|56
1645435150000|2022-02-21 09:19:10|93609.7|93584.7|93617.8|93592.8|93626.9|93594.5|93606.4|93575.1|56
1645435160000|2022-02-21 09:19:20|93618.1|93593.1|93616|93591|93618.5|93593.5|93615.6|93590.6|24
1645435170000|2022-02-21 09:19:30|93615.5|93590.5|93616.5|93591.5|93620|93595|93615.2|93590.2|34
1645435180000|2022-02-21 09:19:40|93614.8|93589.8|93615.9|93590.9|93618.7|93593.7|93614.8|93589.8|36
1645435190000|2022-02-21 09:19:50|93615.6|93590.6|93612.6|93587.6|93616.8|93591.8|93610.7|93585.7|47
1645435200000|2022-02-21 09:20:00|93612|93587|93613.8|93588.8|93614.9|93589.9|93610.9|93585.9|34
1645435210000|2022-02-21 09:20:10|93614.2|93589.2|93609.8|93584.8|93614.4|93589.4|93608.8|93583.8|40
1645435220000|2022-02-21 09:20:20|93610.2|93585.2|93612.8|93587.8|93613.9|93588.9|93609.8|93584.8|20
1645435230000|2022-02-21 09:20:30|93614.1|93589.1|93619.6|93594.6|93628|93603|93614.1|93589.1|51
1645435240000|2022-02-21 09:20:40|93619.5|93594.5|93618.4|93593.4|93620.4|93595.4|93615.6|93590.6|38
1645435250000|2022-02-21 09:20:50|93617.5|93592.5|93608.2|93583.2|93632|93599|93607.3|93579.9|52
1645435260000|2022-02-21 09:21:00|93608.8|93583.8|93605.9|93580.9|93611.2|93586.2|93599.6|93574.6|44
1645435270000|2022-02-21 09:21:10|93605.6|93580.6|93604.5|93579.5|93606|93581|93601.1|93576.1|35
1645435280000|2022-02-21 09:21:20|93603.8|93578.8|93603.1|93578.1|93606.7|93581.7|93602.5|93577.5|45
1645435290000|2022-02-21 09:21:30|93602.6|93577.6|93589.4|93564.4|93606|93581|93588.9|93563.9|43
1645435300000|2022-02-21 09:21:40|93587.5|93562.5|93564.8|93539.8|93596.5|93562.5|93562.9|93537.9|58
1645435310000|2022-02-21 09:21:50|93564.1|93539.1|93556.5|93531.5|93566.4|93541.4|93553.2|93528.2|49
1645435320000|2022-02-21 09:22:00|93557|93532|93643.6|93593.6|93646.3|93599.9|93557|93532|67
1645435330000|2022-02-21 09:22:10|93643.1|93593.1|93650.5|93625.5|93671.9|93634.6|93625.6|93591.5|67
1645435340000|2022-02-21 09:22:20|93650.9|93625.9|93651|93626|93669|93632.9|93648.4|93617.2|65
1645435350000|2022-02-21 09:22:30|93649.9|93624.9|93630.2|93605.2|93650.7|93625.7|93629.3|93594|69
1645435360000|2022-02-21 09:22:40|93629.3|93604.3|93624.3|93599.3|93630.6|93605.6|93622.6|93597.6|42
1645435370000|2022-02-21 09:22:50|93624.9|93599.9|93620.9|93595.9|93624.9|93599.9|93619.6|93594.6|43
1645435380000|2022-02-21 09:23:00|93620.5|93595.5|93626.4|93601.4|93628.5|93603.5|93619.5|93594.5|42
1645435390000|2022-02-21 09:23:10|93626.5|93601.5|93629.4|93604.4|93629.9|93604.9|93626.5|93601.5|29
1645435400000|2022-02-21 09:23:20|93629.7|93604.7|93629.6|93604.6|93629.7|93604.7|93628.7|93603.7|29
1645435410000|2022-02-21 09:23:30|93629.5|93604.5|93615|93590|93633.5|93608.5|93614.4|93589.4|34
1645435420000|2022-02-21 09:23:40|93615.5|93590.5|93620.2|93595.2|93620.3|93595.3|93615.2|93590.2|46
1645435430000|2022-02-21 09:23:50|93620.6|93595.6|93614.3|93589.3|93627.5|93602.5|93614.3|93589.3|42
1645435440000|2022-02-21 09:24:00|93614.1|93589.1|93609.6|93584.6|93614.5|93589.5|93608.8|93583.8|41
1645435450000|2022-02-21 09:24:10|93609.5|93584.5|93606.6|93581.6|93610.3|93585.3|93605.3|93580.3|20
1645435460000|2022-02-21 09:24:20|93606.5|93581.5|93606.7|93581.7|93608.7|93583.7|93605.9|93580.9|33
1645435470000|2022-02-21 09:24:30|93606.4|93581.4|93608.2|93558.2|93608.2|93581.8|93592.9|93555.3|28
1645435480000|2022-02-21 09:24:40|93607|93557|93575.9|93525.9|93607|93571.3|93559.5|93521.9|66
1645435490000|2022-02-21 09:24:50|93574.6|93524.6|93560|93535|93574.6|93543.3|93559.6|93524.6|38
1645435500000|2022-02-21 09:25:00|93560.2|93535.2|93554.5|93529.5|93561.8|93536.8|93550.8|93525.8|59
1645435510000|2022-02-21 09:25:10|93554.7|93529.7|93551.5|93526.5|93558.5|93533.5|93551|93526|59
1645435520000|2022-02-21 09:25:20|93549.8|93524.8|93551.8|93526.8|93555|93530|93547.6|93522.6|49
1645435530000|2022-02-21 09:25:30|93551.2|93526.2|93559.7|93534.7|93561|93536|93551.2|93526.2|49
1645435540000|2022-02-21 09:25:40|93559.3|93534.3|93564.6|93539.6|93566.6|93541.6|93555|93530|50
1645435550000|2022-02-21 09:25:50|93564.2|93539.2|93566.7|93541.7|93581.3|93550|93564.2|93531.3|57
1645435560000|2022-02-21 09:26:00|93567|93542|93579.7|93554.7|93580|93555|93566.7|93541.7|40
1645435570000|2022-02-21 09:26:10|93579|93554|93575.4|93550.4|93579|93554|93574|93549|45
1645435580000|2022-02-21 09:26:20|93574.2|93549.2|93569.4|93544.4|93574.7|93549.7|93569.1|93544.1|39
1645435590000|2022-02-21 09:26:30|93572.5|93547.5|93571.4|93546.4|93579.6|93554.6|93568.8|93543.8|53
1645435600000|2022-02-21 09:26:40|93571.7|93546.7|93574|93549|93574.8|93549.8|93567.7|93542.7|42
1645435610000|2022-02-21 09:26:50|93573.9|93548.9|93555.8|93530.8|93578.5|93553.5|93555.5|93530.5|57
1645435620000|2022-02-21 09:27:00|93556.3|93531.3|93533.9|93508.9|93556.8|93531.8|93532.5|93496.8|56
1645435630000|2022-02-21 09:27:10|93533.4|93508.4|93549.2|93524.2|93551.1|93526.1|93533.4|93508.4|42
1645435640000|2022-02-21 09:27:20|93549.7|93524.7|93532.8|93507.8|93549.7|93524.7|93532.6|93507.6|44
1645435650000|2022-02-21 09:27:30|93533.1|93508.1|93526.1|93501.1|93533.1|93508.1|93520.7|93495.7|48
1645435660000|2022-02-21 09:27:40|93524.6|93499.6|93524.9|93499.9|93529.9|93504.9|93523.1|93498.1|51
1645435670000|2022-02-21 09:27:50|93525.4|93500.4|93522.5|93497.5|93526.1|93501.1|93521|93496|40
1645435680000|2022-02-21 09:28:00|93522.9|93497.9|93526.4|93501.4|93527.7|93502.7|93522.9|93497.9|30
1645435690000|2022-02-21 09:28:10|93525.8|93500.8|93524.6|93499.6|93526.8|93501.8|93523.6|93498.6|22
1645435700000|2022-02-21 09:28:20|93524.7|93499.7|93522.7|93497.7|93525|93500|93518.7|93493.7|53
1645435710000|2022-02-21 09:28:30|93521.3|93496.3|93553|93528|93553.9|93528.9|93520.8|93495.8|62
1645435720000|2022-02-21 09:28:40|93553.4|93528.4|93554.6|93529.6|93557.2|93532.2|93553.2|93528.2|34
1645435730000|2022-02-21 09:28:50|93554.5|93529.5|93550.3|93525.3|93555.8|93530.8|93549.6|93524.6|35
1645435740000|2022-02-21 09:29:00|93549.9|93524.9|93565|93540|93569.5|93544.5|93547|93522|50
1645435750000|2022-02-21 09:29:10|93565.1|93540.1|93579.5|93554.5|93580.3|93555.3|93564|93539|36
1645435760000|2022-02-21 09:29:20|93579.3|93554.3|93576.6|93551.6|93579.7|93554.7|93576.5|93551.5|35
1645435770000|2022-02-21 09:29:30|93579.5|93554.5|93586.7|93561.7|93591.1|93566.1|93576.1|93551.1|45
1645435780000|2022-02-21 09:29:40|93588|93563|93589.3|93564.3|93590.2|93565.2|93579.5|93554.5|54
1645435790000|2022-02-21 09:29:50|93589.1|93564.1|93593.4|93543.4|93597.9|93564.1|93587.9|93543.3|45
1645435800000|2022-02-21 09:30:00|93593.5|93543.5|93573.9|93548.9|93594.7|93557.2|93573.4|93543.5|58
1645435810000|2022-02-21 09:30:10|93574.1|93549.1|93554.3|93529.3|93575.6|93550.6|93554.3|93529.3|46
1645435820000|2022-02-21 09:30:20|93553.5|93528.5|93554.4|93529.4|93558.1|93533.1|93551.4|93526.4|54
1645435830000|2022-02-21 09:30:30|93554.2|93529.2|93557.1|93532.1|93561.1|93536.1|93552.7|93527.7|32
1645435840000|2022-02-21 09:30:40|93558.2|93533.2|93559.6|93534.6|93560.4|93535.4|93558.2|93533.2|20
1645435850000|2022-02-21 09:30:50|93559.5|93534.5|93569.2|93544.2|93573.3|93548.3|93559.1|93534.1|49
1645435860000|2022-02-21 09:31:00|93568.7|93543.7|93565.5|93540.5|93571.2|93546.2|93563.8|93538.8|47
1645435870000|2022-02-21 09:31:10|93564|93539|93561.7|93536.7|93569.1|93544.1|93558.4|93533.4|50
1645435880000|2022-02-21 09:31:20|93561.6|93536.6|93548.5|93523.5|93561.6|93536.6|93548.3|93523.3|50
1645435890000|2022-02-21 09:31:30|93548.7|93523.7|93556.4|93531.4|93556.4|93531.4|93547.9|93522.9|27
1645435900000|2022-02-21 09:31:40|93555.4|93530.4|93552.8|93527.8|93555.7|93530.7|93552.4|93527.4|27
1645435910000|2022-02-21 09:31:50|93553|93528|93554.5|93529.5|93556|93531|93551.9|93526.9|32
1645435920000|2022-02-21 09:32:00|93554.4|93529.4|93562|93537|93564.1|93539.1|93554.4|93529.4|40
1645435930000|2022-02-21 09:32:10|93561.4|93536.4|93554.5|93529.5|93562.8|93537.8|93553.5|93528.5|45
1645435940000|2022-02-21 09:32:20|93554.6|93529.6|93556.5|93531.5|93556.8|93531.8|93553.4|93528.4|23
1645435950000|2022-02-21 09:32:30|93556.9|93531.9|93553.8|93528.8|93557.2|93532.2|93553.8|93528.8|15
1645435960000|2022-02-21 09:32:40|93553.4|93528.4|93551.7|93526.7|93553.4|93528.4|93548.3|93523.3|39
1645435970000|2022-02-21 09:32:50|93551.8|93526.8|93537.4|93512.4|93551.8|93526.8|93536.9|93511.9|44
1645435980000|2022-02-21 09:33:00|93536.9|93511.9|93541.7|93516.7|93542|93517|93534.8|93509.8|32
1645435990000|2022-02-21 09:33:10|93540.5|93515.5|93544.4|93519.4|93544.6|93519.6|93536.4|93511.4|42
1645436000000|2022-02-21 09:33:20|93544.6|93519.6|93547|93522|93551.1|93526.1|93544|93519|36
1645436010000|2022-02-21 09:33:30|93547.6|93522.6|93544.2|93519.2|93547.9|93522.9|93542.5|93517.5|51
1645436020000|2022-02-21 09:33:40|93544.1|93519.1|93541.9|93516.9|93544.1|93519.1|93539.8|93514.8|31
1645436030000|2022-02-21 09:33:50|93541.8|93516.8|93543.5|93518.5|93543.8|93518.8|93541.8|93516.8|28
1645436040000|2022-02-21 09:34:00|93543.8|93518.8|93543.7|93518.7|93544.3|93519.3|93543.3|93518.3|27
1645436050000|2022-02-21 09:34:10|93543.5|93518.5|93543.5|93518.5|93546.1|93521.1|93543.2|93518.2|39
1645436060000|2022-02-21 09:34:20|93543.8|93518.8|93546.8|93521.8|93549.3|93524.3|93542|93517|35
1645436070000|2022-02-21 09:34:30|93547.5|93522.5|93546.1|93521.1|93547.5|93522.5|93540.8|93515.8|60
1645436080000|2022-02-21 09:34:40|93542.4|93517.4|93544|93519|93545.8|93520.8|93542.4|93517.4|29
1645436090000|2022-02-21 09:34:50|93545|93520|93545.7|93520.7|93547.3|93522.3|93544.6|93519.6|26
1645436100000|2022-02-21 09:35:00|93546.1|93521.1|93545.1|93520.1|93546.1|93521.1|93541.4|93516.4|35
1645436110000|2022-02-21 09:35:10|93545.9|93520.9|93543.5|93518.5|93547.3|93522.3|93543.1|93518.1|26
1645436120000|2022-02-21 09:35:20|93543.3|93518.3|93548.4|93523.4|93549.8|93524.8|93543.3|93518.3|40
1645436130000|2022-02-21 09:35:30|93548.3|93523.3|93553.5|93528.5|93554.6|93529.6|93546.4|93521.4|54
1645436140000|2022-02-21 09:35:40|93553.7|93528.7|93552.4|93527.4|93554.2|93529.2|93551.8|93526.8|36
1645436150000|2022-02-21 09:35:50|93552.5|93527.5|93553.5|93528.5|93554.1|93529.1|93552.5|93527.5|32
1645436160000|2022-02-21 09:36:00|93553.6|93528.6|93553.2|93528.2|93553.9|93528.9|93545.9|93520.9|45
1645436170000|2022-02-21 09:36:10|93553.3|93528.3|93558.2|93533.2|93559.1|93534.1|93552.4|93527.4|25
1645436180000|2022-02-21 09:36:20|93559.3|93534.3|93560.7|93535.7|93560.7|93535.7|93556.8|93531.8|38
1645436190000|2022-02-21 09:36:30|93560.8|93535.8|93562.1|93537.1|93564|93539|93560.5|93535.5|42
1645436200000|2022-02-21 09:36:40|93562.7|93537.7|93570.2|93545.2|93570.8|93545.8|93562.6|93537.6|37
1645436210000|2022-02-21 09:36:50|93571.2|93546.2|93577.1|93552.1|93579.7|93554.7|93570.9|93545.9|54
1645436220000|2022-02-21 09:37:00|93577.5|93552.5|93582|93557|93585|93560|93574|93549|48
1645436230000|2022-02-21 09:37:10|93581|93556|93575.8|93550.8|93581.2|93556.2|93573.2|93548.2|38
1645436240000|2022-02-21 09:37:20|93576.1|93551.1|93574.3|93549.3|93576.3|93551.3|93571.1|93546.1|30
1645436250000|2022-02-21 09:37:30|93574.4|93549.4|93566.1|93541.1|93574.4|93549.4|93566.1|93541.1|37
1645436260000|2022-02-21 09:37:40|93566.3|93541.3|93566|93541|93566.8|93541.8|93565.5|93540.5|26
1645436270000|2022-02-21 09:37:50|93565.9|93540.9|93554.9|93529.9|93566|93541|93553.8|93528.8|29
1645436280000|2022-02-21 09:38:00|93554.7|93529.7|93556.1|93531.1|93556.1|93531.1|93553.4|93528.4|30
1645436290000|2022-02-21 09:38:10|93556|93531|93557.3|93532.3|93557.4|93532.4|93552|93527|46
1645436300000|2022-02-21 09:38:20|93557|93532|93561.1|93536.1|93561.1|93536.1|93556.3|93531.3|27
1645436310000|2022-02-21 09:38:30|93560.7|93535.7|93561.5|93536.5|93562.8|93537.8|93560.7|93535.7|34
1645436320000|2022-02-21 09:38:40|93562.1|93537.1|93571|93546|93571|93546|93562|93537|44
1645436330000|2022-02-21 09:38:50|93569.8|93544.8|93569.7|93544.7|93570.5|93545.5|93568.1|93543.1|24
1645436340000|2022-02-21 09:39:00|93569.5|93544.5|93564.4|93539.4|93569.7|93544.7|93562.9|93537.9|29
1645436350000|2022-02-21 09:39:10|93565.5|93540.5|93564.7|93539.7|93566.4|93541.4|93564.7|93539.7|11
1645436360000|2022-02-21 09:39:20|93565.3|93540.3|93565.6|93540.6|93567.1|93542.1|93564.9|93539.9|8
1645436370000|2022-02-21 09:39:30|93565.8|93540.8|93565.7|93540.7|93567.8|93542.8|93564.8|93539.8|28
1645436380000|2022-02-21 09:39:40|93567.1|93542.1|93567.9|93542.9|93568.2|93543.2|93563.6|93538.6|29
1645436390000|2022-02-21 09:39:50|93569.3|93544.3|93573.4|93548.4|93574.8|93549.8|93569.3|93544.3|26
1645436400000|2022-02-21 09:40:00|93573.9|93548.9|93574.7|93549.7|93578|93553|93572.9|93547.9|32
1645436410000|2022-02-21 09:40:10|93575.3|93550.3|93570.5|93545.5|93575.7|93550.7|93569.6|93544.6|32
1645436420000|2022-02-21 09:40:20|93569.8|93544.8|93563.6|93538.6|93571.4|93546.4|93563.4|93538.4|40
1645436430000|2022-02-21 09:40:30|93563.1|93538.1|93564.3|93539.3|93566.3|93541.3|93558.1|93533.1|41
1645436440000|2022-02-21 09:40:40|93564|93539|93567.4|93542.4|93568.6|93543.6|93564|93539|28
1645436450000|2022-02-21 09:40:50|93566.6|93541.6|93572.2|93547.2|93572.2|93547.2|93566.5|93541.5|24
1645436460000|2022-02-21 09:41:00|93572.1|93547.1|93564.7|93539.7|93572.1|93547.1|93562.7|93537.7|39
1645436470000|2022-02-21 09:41:10|93565.4|93540.4|93568.8|93543.8|93572.4|93547.4|93565.1|93540.1|39
1645436480000|2022-02-21 09:41:20|93569.9|93544.9|93573.8|93548.8|93574.5|93549.5|93568.8|93543.8|27
1645436490000|2022-02-21 09:41:30|93574|93549|93571.7|93546.7|93574|93549|93571.6|93546.6|30
1645436500000|2022-02-21 09:41:40|93571.9|93546.9|93573.1|93548.1|93573.6|93548.6|93570.5|93545.5|32
1645436510000|2022-02-21 09:41:50|93573.2|93548.2|93572.4|93547.4|93573.4|93548.4|93572.2|93547.2|20
1645436520000|2022-02-21 09:42:00|93572.2|93547.2|93572.1|93547.1|93572.9|93547.9|93571.7|93546.7|16
1645436530000|2022-02-21 09:42:10|93572.3|93547.3|93571.3|93546.3|93573.9|93548.9|93570|93545|30
1645436540000|2022-02-21 09:42:20|93570.3|93545.3|93572.4|93547.4|93573.7|93548.7|93564.4|93539.4|26
1645436550000|2022-02-21 09:42:30|93572.6|93547.6|93572.3|93547.3|93572.6|93547.6|93571.1|93546.1|12
1645436560000|2022-02-21 09:42:40|93571.8|93546.8|93549.3|93524.3|93572.7|93547.7|93549.3|93524.3|32
1645436570000|2022-02-21 09:42:50|93549.2|93524.2|93557|93532|93557.9|93532.9|93545.8|93520.8|44
1645436580000|2022-02-21 09:43:00|93557.6|93532.6|93559.3|93534.3|93559.8|93534.8|93555.9|93530.9|32
1645436590000|2022-02-21 09:43:10|93559.5|93534.5|93556.4|93531.4|93560|93535|93556.1|93531.1|28
1645436600000|2022-02-21 09:43:20|93555.8|93530.8|93555.9|93530.9|93556.7|93531.7|93555.8|93530.8|14
1645436610000|2022-02-21 09:43:30|93555.6|93530.6|93558|93533|93558.4|93533.4|93555.6|93530.6|25
1645436620000|2022-02-21 09:43:40|93558.1|93533.1|93553.7|93528.7|93558.2|93533.2|93553.7|93528.7|37
1645436630000|2022-02-21 09:43:50|93554.3|93529.3|93555|93530|93555.5|93530.5|93552.3|93527.3|17
1645436640000|2022-02-21 09:44:00|93554.8|93529.8|93557|93532|93557|93532|93553.2|93528.2|28
1645436650000|2022-02-21 09:44:10|93556.8|93531.8|93519.9|93494.9|93558.2|93533.2|93519.6|93494.6|55
1645436660000|2022-02-21 09:44:20|93520|93495|93504.1|93479.1|93520.2|93495.2|93502.2|93477.2|45
1645436670000|2022-02-21 09:44:30|93504.3|93479.3|93527|93502|93527|93502|93504|93479|39
1645436680000|2022-02-21 09:44:40|93526.8|93501.8|93526|93501|93541.7|93516.7|93523.7|93498.7|52
1645436690000|2022-02-21 09:44:50|93525.1|93500.1|93530.4|93505.4|93531.8|93506.8|93525.1|93500.1|40
1645436700000|2022-02-21 09:45:00|93530.7|93505.7|93556|93531|93556|93531|93529.1|93504.1|47
1645436710000|2022-02-21 09:45:10|93555.6|93530.6|93559.2|93534.2|93559.5|93534.5|93555|93530|39
1645436720000|2022-02-21 09:45:20|93559.7|93534.7|93550.1|93525.1|93559.9|93534.9|93542.8|93517.8|57
1645436730000|2022-02-21 09:45:30|93550.6|93525.6|93547.1|93522.1|93550.6|93525.6|93546.4|93521.4|23
1645436740000|2022-02-21 09:45:40|93547.9|93522.9|93528.8|93503.8|93554|93529|93528.6|93489|58
1645436750000|2022-02-21 09:45:50|93529.7|93504.7|93529.8|93504.8|93532.1|93507.1|93524.4|93499.4|34
1645436760000|2022-02-21 09:46:00|93530.3|93505.3|93539.3|93514.3|93541.3|93516.3|93528.3|93503.3|51
1645436770000|2022-02-21 09:46:10|93538.7|93513.7|93533.5|93508.5|93547.6|93522.6|93533.5|93508.5|54
1645436780000|2022-02-21 09:46:20|93533.8|93508.8|93522.2|93497.2|93535.4|93510.4|93519.3|93494.3|47
1645436790000|2022-02-21 09:46:30|93521.6|93496.6|93522.7|93497.7|93523.5|93498.5|93518.3|93493.3|46
1645436800000|2022-02-21 09:46:40|93522.6|93497.6|93535.7|93510.7|93537|93512|93521.9|93496.9|41
1645436810000|2022-02-21 09:46:50|93535.4|93510.4|93529.3|93504.3|93536.6|93511.6|93527.9|93502.9|38
1645436820000|2022-02-21 09:47:00|93529.7|93504.7|93525.1|93500.1|93530.9|93505.9|93521.1|93496.1|43
1645436830000|2022-02-21 09:47:10|93522.8|93497.8|93520|93495|93523.2|93498.2|93519.6|93494.6|38
1645436840000|2022-02-21 09:47:20|93519.6|93494.6|93516.6|93491.6|93519.9|93494.9|93515.9|93490.9|25
1645436850000|2022-02-21 09:47:30|93514.2|93489.2|93501.1|93476.1|93516.4|93491.4|93500.7|93475.7|51
1645436860000|2022-02-21 09:47:40|93500.8|93475.8|93496.7|93471.7|93501.4|93476.4|93496.2|93471.2|41
1645436870000|2022-02-21 09:47:50|93496.5|93471.5|93499.1|93474.1|93499.2|93474.2|93495.6|93470.6|25
1645436880000|2022-02-21 09:48:00|93498.8|93473.8|93503.4|93478.4|93505.8|93480.8|93496|93471|39
1645436890000|2022-02-21 09:48:10|93503.5|93478.5|93504.6|93479.6|93507.1|93482.1|93503.5|93478.5|23
1645436900000|2022-02-21 09:48:20|93503.9|93478.9|93499.4|93474.4|93503.9|93478.9|93498.8|93473.8|33
1645436910000|2022-02-21 09:48:30|93499.6|93474.6|93495|93470|93501.9|93476.9|93494.9|93469.9|31
1645436920000|2022-02-21 09:48:40|93493.5|93468.5|93496.8|93471.8|93498.9|93473.9|93491.3|93466.3|41
1645436930000|2022-02-21 09:48:50|93496.7|93471.7|93495.4|93470.4|93496.7|93471.7|93494|93469|33
1645436940000|2022-02-21 09:49:00|93495.5|93470.5|93501.4|93476.4|93501.8|93476.8|93495.5|93470.5|36
1645436950000|2022-02-21 09:49:10|93501.1|93476.1|93500.8|93475.8|93503.1|93478.1|93500.4|93475.4|38
1645436960000|2022-02-21 09:49:20|93500.7|93475.7|93499.4|93474.4|93501.5|93476.5|93498.8|93473.8|27
1645436970000|2022-02-21 09:49:30|93499.2|93474.2|93495.9|93470.9|93500.1|93475.1|93494.3|93469.3|25
1645436980000|2022-02-21 09:49:40|93495.5|93470.5|93500.7|93475.7|93502.2|93477.2|93495.2|93470.2|37
1645436990000|2022-02-21 09:49:50|93500.5|93475.5|93495.3|93470.3|93500.6|93475.6|93495|93470|28
1645437000000|2022-02-21 09:50:00|93495.4|93470.4|93497.9|93472.9|93498.9|93473.9|93494.9|93469.9|25
1645437010000|2022-02-21 09:50:10|93499.4|93474.4|93505.1|93480.1|93506.1|93481.1|93499.4|93474.4|36
1645437020000|2022-02-21 09:50:20|93504.1|93479.1|93501.5|93476.5|93504.5|93479.5|93499.7|93474.7|27
1645437030000|2022-02-21 09:50:30|93501.4|93476.4|93502.2|93477.2|93505.3|93480.3|93501.4|93476.4|27
1645437040000|2022-02-21 09:50:40|93503.1|93478.1|93499.1|93474.1|93503.5|93478.5|93496|93471|29
1645437050000|2022-02-21 09:50:50|93499|93474|93496.6|93471.6|93499|93474|93496.5|93471.5|24
1645437060000|2022-02-21 09:51:00|93496.9|93471.9|93499.3|93474.3|93502.2|93477.2|93493.7|93468.7|33
1645437070000|2022-02-21 09:51:10|93499.5|93474.5|93498|93473|93501.1|93476.1|93497.6|93472.6|35
1645437080000|2022-02-21 09:51:20|93497.9|93472.9|93501.3|93476.3|93501.3|93476.3|93497.2|93472.2|26
1645437090000|2022-02-21 09:51:30|93501.5|93476.5|93504.6|93479.6|93506|93481|93498.6|93473.6|32
1645437100000|2022-02-21 09:51:40|93504.3|93479.3|93507.5|93482.5|93507.7|93482.7|93503.5|93478.5|39
1645437110000|2022-02-21 09:51:50|93507.6|93482.6|93522.5|93497.5|93522.5|93497.5|93507.6|93482.6|36
1645437120000|2022-02-21 09:52:00|93522.2|93497.2|93526.1|93501.1|93526.2|93501.2|93520.6|93495.6|36
1645437130000|2022-02-21 09:52:10|93524.9|93499.9|93530.6|93505.6|93531|93506|93524.7|93499.7|41
1645437140000|2022-02-21 09:52:20|93528.9|93503.9|93534.2|93509.2|93537|93512|93528.9|93503.9|32
1645437150000|2022-02-21 09:52:30|93534|93509|93535|93510|93539.7|93514.7|93533.1|93508.1|31
1645437160000|2022-02-21 09:52:40|93535.3|93510.3|93563.7|93538.7|93564.3|93539.3|93532.3|93506.4|46
1645437170000|2022-02-21 09:52:50|93566.1|93541.1|93575|93550|93575.3|93550.3|93566.1|93541.1|50
1645437180000|2022-02-21 09:53:00|93574.9|93549.9|93572.8|93547.8|93574.9|93549.9|93571.8|93546.8|32
1645437190000|2022-02-21 09:53:10|93572.6|93547.6|93575|93550|93576.5|93551.5|93571.7|93546.7|32
1645437200000|2022-02-21 09:53:20|93575.2|93550.2|93570.6|93545.6|93575.8|93550.8|93570.6|93545.6|26
1645437210000|2022-02-21 09:53:30|93568.9|93543.9|93565.1|93540.1|93571.3|93546.3|93564|93539|37
1645437220000|2022-02-21 09:53:40|93565.3|93540.3|93565.9|93540.9|93566.5|93541.5|93565.3|93540.3|14
1645437230000|2022-02-21 09:53:50|93565.4|93540.4|93564.5|93539.5|93565.6|93540.6|93563.3|93538.3|21
1645437240000|2022-02-21 09:54:00|93565.1|93540.1|93558.4|93533.4|93565.2|93540.2|93558.3|93533.3|23
1645437250000|2022-02-21 09:54:10|93559.4|93534.4|93558|93533|93559.4|93534.4|93554.7|93529.7|35
1645437260000|2022-02-21 09:54:20|93557.7|93532.7|93568.6|93543.6|93570|93545|93557.7|93532.7|33
1645437270000|2022-02-21 09:54:30|93568.7|93543.7|93566.9|93541.9|93570|93545|93566.3|93541.3|30
1645437280000|2022-02-21 09:54:40|93567|93542|93547.5|93522.5|93567.4|93542.4|93545|93520|37
1645437290000|2022-02-21 09:54:50|93546.6|93521.6|93545.8|93520.8|93546.8|93521.8|93545.6|93520.6|11
1645437300000|2022-02-21 09:55:00|93545.9|93520.9|93530.9|93505.9|93546.3|93521.3|93527.3|93502.3|49
1645437310000|2022-02-21 09:55:10|93530.8|93505.8|93540.8|93515.8|93542.4|93517.4|93530.4|93505.4|47
1645437320000|2022-02-21 09:55:20|93541.1|93516.1|93538.9|93513.9|93541.2|93516.2|93538.2|93513.2|34
1645437330000|2022-02-21 09:55:30|93539.1|93514.1|93547|93522|93547.5|93522.5|93539.1|93514.1|41
1645437340000|2022-02-21 09:55:40|93549.1|93524.1|93557.3|93532.3|93560.7|93535.7|93544.3|93519.3|35
1645437350000|2022-02-21 09:55:50|93558.6|93533.6|93567.2|93542.2|93570.1|93545.1|93557.7|93532.7|45
1645437360000|2022-02-21 09:56:00|93567.1|93542.1|93577.4|93552.4|93577.5|93552.5|93567|93542|46
1645437370000|2022-02-21 09:56:10|93577.3|93552.3|93579.6|93554.6|93579.6|93554.6|93575.2|93550.2|41
1645437380000|2022-02-21 09:56:20|93580.4|93555.4|93582.2|93557.2|93584.3|93559.3|93580.4|93555.4|38
1645437390000|2022-02-21 09:56:30|93582.5|93557.5|93584.9|93559.9|93589.1|93564.1|93582.2|93557.2|53
1645437400000|2022-02-21 09:56:40|93584.8|93559.8|93589.8|93564.8|93590.3|93565.3|93584.2|93559.2|42
1645437410000|2022-02-21 09:56:50|93589.6|93564.6|93587.9|93562.9|93590.7|93565.7|93586.2|93561.2|35
1645437420000|2022-02-21 09:57:00|93587.8|93562.8|93584.2|93559.2|93587.8|93562.8|93581|93556|46
1645437430000|2022-02-21 09:57:10|93584.5|93559.5|93575.2|93550.2|93584.9|93559.9|93574.3|93549.3|46
1645437440000|2022-02-21 09:57:20|93576.1|93551.1|93575.5|93550.5|93576.8|93551.8|93573.1|93548.1|32
1645437450000|2022-02-21 09:57:30|93574.9|93549.9|93577.9|93552.9|93579.7|93554.7|93573.1|93548.1|45
1645437460000|2022-02-21 09:57:40|93578.2|93553.2|93575.6|93550.6|93578.2|93553.2|93574.6|93549.6|37
1645437470000|2022-02-21 09:57:50|93575.3|93550.3|93575.1|93550.1|93578.7|93553.7|93571.5|93546.5|48
1645437480000|2022-02-21 09:58:00|93580.3|93555.3|93581.9|93556.9|93583.6|93558.6|93578.3|93553.3|34
1645437490000|2022-02-21 09:58:10|93582.1|93557.1|93574.2|93549.2|93582.1|93557.1|93566.4|93541.4|42
1645437500000|2022-02-21 09:58:20|93574.6|93549.6|93569|93544|93575|93550|93566.9|93541.9|41
1645437510000|2022-02-21 09:58:30|93569.3|93544.3|93566.8|93541.8|93572.9|93547.9|93559.5|93534.5|60
1645437520000|2022-02-21 09:58:40|93570.1|93545.1|93574.5|93549.5|93577.7|93552.7|93566.5|93541.5|48
1645437530000|2022-02-21 09:58:50|93573.7|93548.7|93578.1|93553.1|93578.1|93553.1|93568.4|93543.4|51
1645437540000|2022-02-21 09:59:00|93582|93557|93594.7|93569.7|93612.3|93575.5|93582|93557|56
1645437550000|2022-02-21 09:59:10|93594.8|93569.8|93575.5|93550.5|93595.1|93570.1|93575.5|93550.5|51
1645437560000|2022-02-21 09:59:20|93574.8|93549.8|93568.4|93543.4|93574.8|93549.8|93563.7|93538.7|49
1645437570000|2022-02-21 09:59:30|93568.7|93543.7|93573.9|93548.9|93575.8|93550.8|93563.6|93538.6|50
1645437580000|2022-02-21 09:59:40|93574.4|93549.4|93569.4|93544.4|93575.2|93550.2|93569.4|93544.4|45
1645437590000|2022-02-21 09:59:50|93569.7|93544.7|93569.5|93544.5|93573.4|93548.4|93565.9|93540.9|54
1645437600000|2022-02-21 10:00:00|93569.2|93544.2|93567.8|93542.8|93572.3|93547.3|93567.8|93542.8|39
1645437610000|2022-02-21 10:00:10|93566.5|93541.5|93578.5|93553.5|93580.5|93555.5|93566.5|93541.5|45
1645437620000|2022-02-21 10:00:20|93577.5|93552.5|93571.6|93546.6|93579.4|93554.4|93571|93546|33
1645437630000|2022-02-21 10:00:30|93572.2|93547.2|93575.4|93550.4|93575.6|93550.6|93570.8|93545.8|33
1645437640000|2022-02-21 10:00:40|93576.3|93551.3|93568.5|93543.5|93576.3|93551.3|93568.5|93543.5|39
1645437650000|2022-02-21 10:00:50|93569.3|93544.3|93570.2|93545.2|93572|93547|93569.2|93544.2|24
1645437660000|2022-02-21 10:01:00|93570|93545|93599.7|93574.7|93601.1|93576.1|93570|93545|56
1645437670000|2022-02-21 10:01:10|93599.6|93574.6|93589.1|93564.1|93600.8|93575.8|93588.5|93563.5|56
1645437680000|2022-02-21 10:01:20|93589.5|93564.5|93593.1|93568.1|93593.6|93568.6|93585.7|93560.7|47
1645437690000|2022-02-21 10:01:30|93591.9|93566.9|93591.5|93566.5|93593.1|93568.1|93590.5|93565.5|43
1645437700000|2022-02-21 10:01:40|93590.9|93565.9|93588.4|93563.4|93591.4|93566.4|93588.4|93563.4|45
1645437710000|2022-02-21 10:01:50|93589.9|93564.9|93591.2|93566.2|93592.2|93567.2|93588.9|93563.9|35
1645437720000|2022-02-21 10:02:00|93591.1|93566.1|93583.2|93558.2|93591.3|93566.3|93581.7|93556.7|52
1645437730000|2022-02-21 10:02:10|93583.4|93558.4|93585.5|93560.5|93585.7|93560.7|93583.2|93558.2|25
1645437740000|2022-02-21 10:02:20|93585.4|93560.4|93586.3|93561.3|93589.9|93564.9|93583.6|93558.6|30
1645437750000|2022-02-21 10:02:30|93586.6|93561.6|93575.9|93550.9|93587.9|93562.9|93575.7|93550.7|42
1645437760000|2022-02-21 10:02:40|93577.4|93552.4|93575.3|93550.3|93579|93554|93574.3|93549.3|43
1645437770000|2022-02-21 10:02:50|93576.1|93551.1|93568.1|93543.1|93576.1|93551.1|93567.1|93542.1|53
1645437780000|2022-02-21 10:03:00|93568|93543|93567.5|93542.5|93569.8|93544.8|93565.8|93540.8|29
1645437790000|2022-02-21 10:03:10|93567.1|93542.1|93561.9|93536.9|93567.1|93542.1|93561.3|93536.3|24
1645437800000|2022-02-21 10:03:20|93562.3|93537.3|93571.6|93546.6|93572.4|93547.4|93561.9|93536.9|34
1645437810000|2022-02-21 10:03:30|93571.4|93546.4|93569.9|93544.9|93572.5|93547.5|93569.5|93544.5|25
1645437820000|2022-02-21 10:03:40|93570.5|93545.5|93578.3|93553.3|93579.7|93554.7|93569|93544|34
1645437830000|2022-02-21 10:03:50|93578.4|93553.4|93579.6|93554.6|93580|93555|93571.4|93546.4|39
1645437840000|2022-02-21 10:04:00|93579.7|93554.7|93582|93557|93582|93557|93579|93554|26
1645437850000|2022-02-21 10:04:10|93581.8|93556.8|93586.1|93561.1|93587.6|93562.6|93580.5|93555.5|41
1645437860000|2022-02-21 10:04:20|93586.4|93561.4|93590.5|93565.5|93593.5|93568.5|93584.4|93559.4|43
1645437870000|2022-02-21 10:04:30|93591.6|93566.6|93587|93562|93591.6|93566.6|93587|93562|37
1645437880000|2022-02-21 10:04:40|93587.2|93562.2|93590.6|93565.6|93591.7|93566.7|93584.3|93559.3|34
1645437890000|2022-02-21 10:04:50|93589.2|93564.2|93589.5|93564.5|93593.6|93568.6|93588.3|93563.3|38
1645437900000|2022-02-21 10:05:00|93593|93568|93590.8|93565.8|93594.3|93569.3|93587.5|93562.5|37
1645437910000|2022-02-21 10:05:10|93589.9|93564.9|93584.9|93559.9|93590|93565|93584.5|93559.5|44
1645437920000|2022-02-21 10:05:20|93585|93560|93582.9|93557.9|93585|93560|93580.1|93555.1|49
1645437930000|2022-02-21 10:05:30|93581.3|93556.3|93573.9|93548.9|93582.6|93557.6|93573.7|93548.7|38
1645437940000|2022-02-21 10:05:40|93574.8|93549.8|93570.5|93545.5|93574.8|93549.8|93567.1|93542.1|43
1645437950000|2022-02-21 10:05:50|93570.1|93545.1|93570.6|93545.6|93573|93548|93569.1|93544.1|29
1645437960000|2022-02-21 10:06:00|93570.5|93545.5|93567.5|93542.5|93570.5|93545.5|93563.2|93538.2|57
1645437970000|2022-02-21 10:06:10|93568.3|93543.3|93559.1|93534.1|93568.6|93543.6|93555.9|93530.9|49
1645437980000|2022-02-21 10:06:20|93559.6|93534.6|93556.2|93531.2|93559.8|93534.8|93556.2|93531.2|34
1645437990000|2022-02-21 10:06:30|93556.4|93531.4|93554.9|93529.9|93556.9|93531.9|93554.9|93529.9|25
1645438000000|2022-02-21 10:06:40|93555.1|93530.1|93558.8|93533.8|93561.1|93536.1|93553.8|93528.8|40
1645438010000|2022-02-21 10:06:50|93558.1|93533.1|93555.5|93530.5|93559.2|93534.2|93554.1|93529.1|34
1645438020000|2022-02-21 10:07:00|93555.1|93530.1|93548.5|93523.5|93555.7|93530.7|93547|93522|51
1645438030000|2022-02-21 10:07:10|93548.6|93523.6|93534.9|93509.9|93548.7|93523.7|93534.9|93509.9|39
1645438040000|2022-02-21 10:07:20|93535.8|93510.8|93496.3|93471.3|93537.5|93512.5|93494.9|93469.9|64
1645438050000|2022-02-21 10:07:30|93495.8|93470.8|93495.3|93470.3|93500.7|93475.7|93490.8|93465.8|47
1645438060000|2022-02-21 10:07:40|93495.4|93470.4|93496.4|93471.4|93496.4|93471.4|93492.7|93467.7|27
1645438070000|2022-02-21 10:07:50|93495.5|93470.5|93487.6|93462.6|93498.9|93473.9|93485.4|93460.4|29
1645438080000|2022-02-21 10:08:00|93486.2|93461.2|93471.2|93446.2|93486.2|93461.2|93466.7|93441.7|57
1645438090000|2022-02-21 10:08:10|93471.4|93446.4|93474.3|93449.3|93477.8|93452.8|93470|93445|36
1645438100000|2022-02-21 10:08:20|93474.7|93449.7|93476.9|93451.9|93477.5|93452.5|93474.2|93449.2|30
1645438110000|2022-02-21 10:08:30|93477.4|93452.4|93478.8|93453.8|93479.1|93454.1|93476|93451|22
1645438120000|2022-02-21 10:08:40|93478.9|93453.9|93478.7|93453.7|93480.3|93455.3|93477|93452|32
1645438130000|2022-02-21 10:08:50|93479|93454|93488.2|93463.2|93489.6|93464.6|93478.9|93453.9|44
1645438140000|2022-02-21 10:09:00|93488.3|93463.3|93483.9|93458.9|93488.3|93463.3|93482.1|93457.1|40
1645438150000|2022-02-21 10:09:10|93484.1|93459.1|93494.8|93469.8|93495.6|93470.6|93482.8|93457.8|43
1645438160000|2022-02-21 10:09:20|93494.7|93469.7|93491.7|93466.7|93497.8|93472.8|93491.4|93466.4|40
1645438170000|2022-02-21 10:09:30|93492|93467|93530.7|93505.7|93532.4|93507.4|93489|93464|51
1645438180000|2022-02-21 10:09:40|93530.6|93505.6|93510.9|93485.9|93533.4|93508.4|93509.9|93484.9|52
1645438190000|2022-02-21 10:09:50|93515.6|93490.6|93513.6|93488.6|93515.6|93490.6|93505.2|93480.2|55
1645438200000|2022-02-21 10:10:00|93513.8|93488.8|93513.8|93488.8|93516.2|93491.2|93512.8|93487.8|42
1645438210000|2022-02-21 10:10:10|93513.7|93488.7|93494.5|93469.5|93514.2|93489.2|93492.8|93467.8|35
1645438220000|2022-02-21 10:10:20|93494.1|93469.1|93508.9|93483.9|93509.7|93484.7|93493.7|93468.7|45
1645438230000|2022-02-21 10:10:30|93510.2|93485.2|93508.1|93483.1|93514.6|93489.6|93506.9|93481.9|37
1645438240000|2022-02-21 10:10:40|93508.3|93483.3|93506.8|93481.8|93509.7|93484.7|93504.5|93479.5|30
1645438250000|2022-02-21 10:10:50|93505.4|93480.4|93503.2|93478.2|93506.8|93481.8|93503.2|93478.2|25
1645438260000|2022-02-21 10:11:00|93504|93479|93507.7|93482.7|93510.5|93485.5|93503.9|93478.9|42
1645438270000|2022-02-21 10:11:10|93508.6|93483.6|93507.5|93482.5|93509.9|93484.9|93505.3|93480.3|30
1645438280000|2022-02-21 10:11:20|93506|93481|93504|93479|93506.9|93481.9|93503.7|93478.7|25
1645438290000|2022-02-21 10:11:30|93505.5|93480.5|93509.9|93484.9|93509.9|93484.9|93504.6|93479.6|33
1645438300000|2022-02-21 10:11:40|93509.7|93484.7|93504.3|93479.3|93510.6|93485.6|93502.8|93477.8|29
1645438310000|2022-02-21 10:11:50|93504.6|93479.6|93505.9|93480.9|93506|93481|93503.8|93478.8|24
1645438320000|2022-02-21 10:12:00|93505.8|93480.8|93504|93479|93507.8|93482.8|93502.6|93477.6|35
1645438330000|2022-02-21 10:12:10|93502.9|93477.9|93488.1|93463.1|93506.8|93481.8|93486.2|93461.2|36
1645438340000|2022-02-21 10:12:20|93487.2|93462.2|93495.3|93470.3|93496.9|93471.9|93486.9|93461.9|37
1645438350000|2022-02-21 10:12:30|93496.8|93471.8|93499.6|93474.6|93502.2|93477.2|93495.2|93470.2|35
1645438360000|2022-02-21 10:12:40|93499.8|93474.8|93502.3|93477.3|93502.4|93477.4|93499|93474|43
1645438370000|2022-02-21 10:12:50|93502.4|93477.4|93503.9|93478.9|93506.4|93481.4|93499.5|93474.5|48
1645438380000|2022-02-21 10:13:00|93504.1|93479.1|93513.3|93488.3|93514.9|93489.9|93503.9|93478.9|32
1645438390000|2022-02-21 10:13:10|93513.2|93488.2|93509.3|93484.3|93514.5|93489.5|93507.7|93482.7|24
1645438400000|2022-02-21 10:13:20|93509.4|93484.4|93510.3|93485.3|93510.7|93485.7|93509.4|93484.4|17
1645438410000|2022-02-21 10:13:30|93510.9|93485.9|93509.4|93484.4|93512.6|93487.6|93508.6|93483.6|24
1645438420000|2022-02-21 10:13:40|93509|93484|93507.6|93482.6|93512|93487|93506.1|93481.1|36
1645438430000|2022-02-21 10:13:50|93509.4|93484.4|93515.8|93490.8|93517|93492|93507|93482|37
1645438440000|2022-02-21 10:14:00|93515.9|93490.9|93514.1|93489.1|93515.9|93490.9|93513.1|93488.1|22
1645438450000|2022-02-21 10:14:10|93516.6|93491.6|93516.8|93491.8|93518.5|93493.5|93516|93491|23
1645438460000|2022-02-21 10:14:20|93517|93492|93517.7|93492.7|93517.8|93492.8|93516.3|93491.3|18
1645438470000|2022-02-21 10:14:30|93517.8|93492.8|93506.9|93481.9|93517.9|93492.9|93506.4|93481.4|36
1645438480000|2022-02-21 10:14:40|93508.4|93483.4|93519.3|93494.3|93519.3|93494.3|93507.5|93482.5|38
1645438490000|2022-02-21 10:14:50|93520.3|93495.3|93519.4|93494.4|93520.3|93495.3|93518.4|93493.4|19
1645438500000|2022-02-21 10:15:00|93519.3|93494.3|93518|93493|93519.6|93494.6|93518|93493|24
1645438510000|2022-02-21 10:15:10|93518.3|93493.3|93523.6|93498.6|93524.5|93499.5|93518.3|93493.3|25
1645438520000|2022-02-21 10:15:20|93523.5|93498.5|93518.2|93493.2|93524.4|93499.4|93517.5|93492.5|34
1645438530000|2022-02-21 10:15:30|93518.1|93493.1|93518.9|93493.9|93520.1|93495.1|93517.5|93492.5|36
1645438540000|2022-02-21 10:15:40|93517.8|93492.8|93520.9|93495.9|93523.9|93498.9|93517.8|93492.8|32
1645438550000|2022-02-21 10:15:50|93521.2|93496.2|93514.3|93489.3|93521.5|93496.5|93514.3|93489.3|34
1645438560000|2022-02-21 10:16:00|93516.6|93491.6|93517|93492|93520.9|93495.9|93516.5|93491.5|23
1645438570000|2022-02-21 10:16:10|93517.3|93492.3|93515.6|93490.6|93518.4|93493.4|93514.8|93489.8|36
1645438580000|2022-02-21 10:16:20|93516.2|93491.2|93509.8|93484.8|93516.2|93491.2|93507.6|93482.6|37
1645438590000|2022-02-21 10:16:30|93510.7|93485.7|93510.3|93485.3|93515.2|93490.2|93508.9|93483.9|47
1645438600000|2022-02-21 10:16:40|93509.9|93484.9|93510.4|93485.4|93511.6|93486.6|93509.2|93484.2|41
1645438610000|2022-02-21 10:16:50|93509.9|93484.9|93514.6|93489.6|93517.3|93492.3|93508.3|93483.3|43
1645438620000|2022-02-21 10:17:00|93512.4|93487.4|93486.9|93461.9|93513.7|93488.7|93484.7|93459.7|60
1645438630000|2022-02-21 10:17:10|93487.1|93462.1|93484.2|93459.2|93492.6|93467.6|93484.2|93459.2|47
1645438640000|2022-02-21 10:17:20|93484.4|93459.4|93479.6|93454.6|93484.4|93459.4|93478.8|93453.8|49
1645438650000|2022-02-21 10:17:30|93479.5|93454.5|93482.5|93457.5|93487.5|93462.5|93479.3|93454.3|30
1645438660000|2022-02-21 10:17:40|93482.6|93457.6|93479.2|93454.2|93484.2|93459.2|93478.9|93453.9|44
1645438670000|2022-02-21 10:17:50|93478.8|93453.8|93489.2|93464.2|93489.2|93464.2|93477.2|93452.2|24
1645438680000|2022-02-21 10:18:00|93485.2|93460.2|93493.8|93468.8|93495.1|93470.1|93485.2|93460.2|49
1645438690000|2022-02-21 10:18:10|93494.1|93469.1|93489.9|93464.9|93495|93470|93487.3|93462.3|39
1645438700000|2022-02-21 10:18:20|93489.3|93464.3|93489.7|93464.7|93493.2|93468.2|93487.5|93462.5|22
1645438710000|2022-02-21 10:18:30|93495.5|93470.5|93502.6|93477.6|93505|93480|93495|93470|36
1645438720000|2022-02-21 10:18:40|93503.5|93478.5|93504.6|93479.6|93506.6|93481.6|93503.5|93478.5|29
1645438730000|2022-02-21 10:18:50|93502.9|93477.9|93504.4|93479.4|93506.1|93481.1|93502.9|93477.9|22
1645438740000|2022-02-21 10:19:00|93504.3|93479.3|93497.2|93472.2|93508.3|93483.3|93497.2|93472.2|32
1645438750000|2022-02-21 10:19:10|93500.3|93475.3|93495|93470|93500.3|93475.3|93494|93469|36
1645438760000|2022-02-21 10:19:20|93496.1|93471.1|93496.1|93471.1|93496.1|93471.1|93493.3|93468.3|19
1645438770000|2022-02-21 10:19:30|93495|93470|93510.6|93485.6|93513.2|93488.2|93493.6|93468.6|35
1645438780000|2022-02-21 10:19:40|93511.2|93486.2|93513.1|93488.1|93513.1|93488.1|93508.7|93483.7|30
1645438790000|2022-02-21 10:19:50|93513|93488|93527.6|93502.6|93528.9|93503.9|93506.1|93481.1|37
1645438800000|2022-02-21 10:20:00|93527.3|93502.3|93529.8|93504.8|93538.4|93513.4|93525.9|93500.9|53
1645438810000|2022-02-21 10:20:10|93529.2|93504.2|93522.4|93497.4|93531.2|93506.2|93522.1|93497.1|38
1645438820000|2022-02-21 10:20:20|93522.2|93497.2|93526.2|93501.2|93528.5|93503.5|93521.9|93496.9|44
1645438830000|2022-02-21 10:20:30|93524.9|93499.9|93527.2|93502.2|93528.6|93503.6|93516.1|93491.1|41
1645438840000|2022-02-21 10:20:40|93526.9|93501.9|93520|93495|93526.9|93501.9|93519.2|93494.2|43
1645438850000|2022-02-21 10:20:50|93520.3|93495.3|93513.5|93488.5|93520.3|93495.3|93513.3|93488.3|32
1645438860000|2022-02-21 10:21:00|93514.8|93489.8|93488.8|93463.8|93514.8|93489.8|93488.3|93463.3|51
1645438870000|2022-02-21 10:21:10|93488.6|93463.6|93477|93452|93488.6|93463.6|93475.9|93450.9|50
1645438880000|2022-02-21 10:21:20|93477.1|93452.1|93485.3|93460.3|93487|93462|93475.6|93450.6|49
1645438890000|2022-02-21 10:21:30|93484.7|93459.7|93485.7|93460.7|93486.2|93461.2|93483.4|93458.4|30
1645438900000|2022-02-21 10:21:40|93485.6|93460.6|93485.6|93460.6|93490.1|93465.1|93484.8|93459.8|43
1645438910000|2022-02-21 10:21:50|93485.8|93460.8|93488.4|93463.4|93488.4|93463.4|93482.7|93457.7|33
1645438920000|2022-02-21 10:22:00|93489.3|93464.3|93487|93462|93491.8|93466.8|93484.5|93459.5|55
1645438930000|2022-02-21 10:22:10|93487.3|93462.3|93480.1|93455.1|93490.2|93465.2|93479.5|93454.5|45
1645438940000|2022-02-21 10:22:20|93480.9|93455.9|93484.7|93459.7|93484.7|93459.7|93478.1|93453.1|42
1645438950000|2022-02-21 10:22:30|93484.9|93459.9|93483.3|93458.3|93485.2|93460.2|93481.4|93456.4|34
1645438960000|2022-02-21 10:22:40|93483.5|93458.5|93489.2|93464.2|93489.2|93464.2|93482.3|93457.3|37
1645438970000|2022-02-21 10:22:50|93490.7|93465.7|93490.7|93465.7|93490.7|93465.7|93487.7|93462.7|24
1645438980000|2022-02-21 10:23:00|93490.5|93465.5|93491.9|93466.9|93494.1|93469.1|93489.3|93464.3|35
1645438990000|2022-02-21 10:23:10|93492.3|93467.3|93486.6|93461.6|93492.3|93467.3|93486.3|93461.3|30
1645439000000|2022-02-21 10:23:20|93486.3|93461.3|93485.4|93460.4|93486.8|93461.8|93484.9|93459.9|26
1645439010000|2022-02-21 10:23:30|93485.6|93460.6|93488.8|93463.8|93489.5|93464.5|93485.6|93460.6|14
1645439020000|2022-02-21 10:23:40|93488.5|93463.5|93485.1|93460.1|93488.8|93463.8|93483.2|93458.2|23
1645439030000|2022-02-21 10:23:50|93483.5|93458.5|93482.4|93457.4|93485.2|93460.2|93482.1|93457.1|17
1645439040000|2022-02-21 10:24:00|93482.5|93457.5|93484.4|93459.4|93484.5|93459.5|93479.7|93454.7|47
1645439050000|2022-02-21 10:24:10|93484.1|93459.1|93480.4|93455.4|93485.2|93460.2|93480.1|93455.1|28
1645439060000|2022-02-21 10:24:20|93480.3|93455.3|93483.4|93458.4|93483.7|93458.7|93480.3|93455.3|24
1645439070000|2022-02-21 10:24:30|93483.1|93458.1|93483.9|93458.9|93484.1|93459.1|93483.1|93458.1|13
1645439080000|2022-02-21 10:24:40|93483.8|93458.8|93493.1|93468.1|93494.4|93469.4|93483.8|93458.8|29
1645439090000|2022-02-21 10:24:50|93493.2|93468.2|93493|93468|93493.5|93468.5|93491.1|93466.1|30
1645439100000|2022-02-21 10:25:00|93493.1|93468.1|93493.6|93468.6|93494.8|93469.8|93488.8|93463.8|47
1645439110000|2022-02-21 10:25:10|93493.8|93468.8|93495.7|93470.7|93495.9|93470.9|93492.5|93467.5|35
1645439120000|2022-02-21 10:25:20|93495.8|93470.8|93497.4|93472.4|93500.6|93475.6|93494.3|93469.3|43
1645439130000|2022-02-21 10:25:30|93498.3|93473.3|93496.4|93471.4|93498.3|93473.3|93495.2|93470.2|33
1645439140000|2022-02-21 10:25:40|93496.1|93471.1|93497.4|93472.4|93498.9|93473.9|93495.6|93470.6|31
1645439150000|2022-02-21 10:25:50|93496.2|93471.2|93499.8|93474.8|93499.8|93474.8|93495.9|93470.9|25
1645439160000|2022-02-21 10:26:00|93500.4|93475.4|93503.1|93478.1|93505.9|93480.9|93499.4|93474.4|30
1645439170000|2022-02-21 10:26:10|93503.5|93478.5|93501.1|93476.1|93506.2|93481.2|93501.1|93476.1|37
1645439180000|2022-02-21 10:26:20|93498.8|93473.8|93494.4|93469.4|93499.3|93474.3|93494.2|93469.2|31
1645439190000|2022-02-21 10:26:30|93493.6|93468.6|93493.8|93468.8|93494.4|93469.4|93492.2|93467.2|21
1645439200000|2022-02-21 10:26:40|93493.4|93468.4|93496.3|93471.3|93496.3|93471.3|93489.7|93464.7|43
1645439210000|2022-02-21 10:26:50|93495.3|93470.3|93503.4|93478.4|93504.9|93479.9|93492.1|93467.1|35
1645439220000|2022-02-21 10:27:00|93503.6|93478.6|93498.9|93473.9|93504.4|93479.4|93498.4|93473.4|28
1645439230000|2022-02-21 10:27:10|93499|93474|93504.1|93479.1|93504.8|93479.8|93498.9|93473.9|32
1645439240000|2022-02-21 10:27:20|93503.9|93478.9|93509.2|93484.2|93509.2|93484.2|93503.7|93478.7|19
1645439250000|2022-02-21 10:27:30|93507|93482|93509.7|93484.7|93512.2|93487.2|93506.5|93481.5|20
1645439260000|2022-02-21 10:27:40|93510.5|93485.5|93511.9|93486.9|93513.4|93488.4|93510|93485|41
1645439270000|2022-02-21 10:27:50|93512|93487|93511.7|93486.7|93513|93488|93510.5|93485.5|29
1645439280000|2022-02-21 10:28:00|93511.6|93486.6|93511|93486|93512.5|93487.5|93511|93486|26
1645439290000|2022-02-21 10:28:10|93511.1|93486.1|93516.9|93491.9|93517.2|93492.2|93510.8|93485.8|30
1645439300000|2022-02-21 10:28:20|93517.4|93492.4|93542|93517|93542|93517|93516.8|93491.8|60
1645439310000|2022-02-21 10:28:30|93541.7|93516.7|93545.4|93520.4|93546.4|93521.4|93538.9|93513.9|36
1645439320000|2022-02-21 10:28:40|93545.6|93520.6|93539.5|93514.5|93546.5|93521.5|93538.8|93513.8|46
1645439330000|2022-02-21 10:28:50|93538.8|93513.8|93504.7|93479.7|93538.8|93513.8|93504.1|93479.1|50
1645439340000|2022-02-21 10:29:00|93505.9|93480.9|93505.4|93480.4|93508.4|93483.4|93500.5|93475.5|49
1645439350000|2022-02-21 10:29:10|93505.2|93480.2|93506.5|93481.5|93507.2|93482.2|93504|93479|38
1645439360000|2022-02-21 10:29:20|93506.6|93481.6|93505.8|93480.8|93506.7|93481.7|93502.8|93477.8|30
1645439370000|2022-02-21 10:29:30|93505.7|93480.7|93520.5|93495.5|93522.6|93497.6|93505.7|93480.7|50
1645439380000|2022-02-21 10:29:40|93520.4|93495.4|93520.4|93495.4|93523.1|93498.1|93519.8|93494.8|43
1645439390000|2022-02-21 10:29:50|93520.5|93495.5|93521.8|93496.8|93521.8|93496.8|93519.4|93494.4|48
1645439400000|2022-02-21 10:30:00|93521.5|93496.5|93530.3|93505.3|93533|93508|93520.4|93495.4|53
1645439410000|2022-02-21 10:30:10|93530.5|93505.5|93532.2|93507.2|93533|93508|93529.1|93504.1|42
1645439420000|2022-02-21 10:30:20|93531.9|93506.9|93533.9|93508.9|93534.9|93509.9|93531.5|93506.5|47
1645439430000|2022-02-21 10:30:30|93533.8|93508.8|93533.5|93508.5|93534.2|93509.2|93532|93507|29
1645439440000|2022-02-21 10:30:40|93533.7|93508.7|93531.5|93506.5|93533.7|93508.7|93530.3|93505.3|30
1645439450000|2022-02-21 10:30:50|93532.3|93507.3|93532|93507|93533.3|93508.3|93531.1|93506.1|29
1645439460000|2022-02-21 10:31:00|93532.1|93507.1|93529.5|93504.5|93532.1|93507.1|93527.4|93502.4|34
1645439470000|2022-02-21 10:31:10|93529.2|93504.2|93524|93499|93529.2|93504.2|93522.5|93497.5|27
1645439480000|2022-02-21 10:31:20|93526.7|93501.7|93515|93490|93526.7|93501.7|93514.7|93489.7|32
1645439490000|2022-02-21 10:31:30|93514.4|93489.4|93510.2|93485.2|93515.1|93490.1|93509.8|93484.8|41
1645439500000|2022-02-21 10:31:40|93510.4|93485.4|93502|93477|93511|93486|93502|93477|40
1645439510000|2022-02-21 10:31:50|93502.1|93477.1|93502.6|93477.6|93504|93479|93502.1|93477.1|23
1645439520000|2022-02-21 10:32:00|93502.9|93477.9|93505.9|93480.9|93507.9|93482.9|93501.8|93476.8|37
1645439530000|2022-02-21 10:32:10|93505.8|93480.8|93509.1|93484.1|93513.4|93488.4|93505.8|93480.8|39
1645439540000|2022-02-21 10:32:20|93509.3|93484.3|93506|93481|93509.3|93484.3|93501.7|93476.7|34
1645439550000|2022-02-21 10:32:30|93505.4|93480.4|93503.8|93478.8|93505.4|93480.4|93498.8|93473.8|36
1645439560000|2022-02-21 10:32:40|93504|93479|93502|93477|93505.1|93480.1|93501.2|93476.2|32
1645439570000|2022-02-21 10:32:50|93502.1|93477.1|93503.8|93478.8|93503.8|93478.8|93501.6|93476.6|23
1645439580000|2022-02-21 10:33:00|93503.9|93478.9|93475|93450|93508.8|93483.8|93475|93450|39
1645439590000|2022-02-21 10:33:10|93475.7|93450.7|93469.5|93444.5|93476|93451|93468|93443|25
1645439600000|2022-02-21 10:33:20|93470.6|93445.6|93466.7|93441.7|93470.6|93445.6|93464.7|93439.7|46
1645439610000|2022-02-21 10:33:30|93466.9|93441.9|93462.5|93437.5|93467.4|93442.4|93457.9|93432.9|46
1645439620000|2022-02-21 10:33:40|93462.8|93437.8|93456.7|93431.7|93463.5|93438.5|93455.9|93430.9|38
1645439630000|2022-02-21 10:33:50|93456.5|93431.5|93462.8|93437.8|93463.2|93438.2|93454.9|93429.9|41
1645439640000|2022-02-21 10:34:00|93462.9|93437.9|93465.1|93440.1|93465.3|93440.3|93462.4|93437.4|32
1645439650000|2022-02-21 10:34:10|93464.9|93439.9|93465.7|93440.7|93465.7|93440.7|93463.3|93438.3|13
1645439660000|2022-02-21 10:34:20|93465.8|93440.8|93467.3|93442.3|93469.5|93444.5|93465.8|93440.8|18
1645439670000|2022-02-21 10:34:30|93468|93443|93463.8|93438.8|93468|93443|93462.9|93437.9|27
1645439680000|2022-02-21 10:34:40|93462.5|93437.5|93473.5|93448.5|93474.8|93449.8|93462.2|93437.2|35
1645439690000|2022-02-21 10:34:50|93473.7|93448.7|93479.3|93454.3|93479.3|93454.3|93472.7|93447.7|41
1645439700000|2022-02-21 10:35:00|93478.5|93453.5|93484.3|93459.3|93485.8|93460.8|93478.5|93453.5|43
1645439710000|2022-02-21 10:35:10|93484.4|93459.4|93525.4|93500.4|93526.2|93501.2|93484.1|93459.1|47
1645439720000|2022-02-21 10:35:20|93524.7|93499.7|93525.6|93500.6|93526.7|93501.7|93522.7|93497.7|47
1645439730000|2022-02-21 10:35:30|93525|93500|93525.1|93500.1|93526.2|93501.2|93522.9|93497.9|37
1645439740000|2022-02-21 10:35:40|93524.6|93499.6|93526.8|93501.8|93527|93502|93523.7|93498.7|23
1645439750000|2022-02-21 10:35:50|93526.2|93501.2|93521.8|93496.8|93527.3|93502.3|93521|93496|34
1645439760000|2022-02-21 10:36:00|93519.6|93494.6|93518.2|93493.2|93524.4|93499.4|93517.3|93492.3|35
1645439770000|2022-02-21 10:36:10|93518.7|93493.7|93520.6|93495.6|93522.2|93497.2|93518.4|93493.4|32
1645439780000|2022-02-21 10:36:20|93521|93496|93519.5|93494.5|93521|93496|93519.4|93494.4|22
1645439790000|2022-02-21 10:36:30|93519.8|93494.8|93524.1|93499.1|93524.9|93499.9|93519.6|93494.6|27
1645439800000|2022-02-21 10:36:40|93524.2|93499.2|93524|93499|93524.2|93499.2|93522.5|93497.5|14
1645439810000|2022-02-21 10:36:50|93523.7|93498.7|93530.3|93505.3|93530.3|93505.3|93523.1|93498.1|30
1645439820000|2022-02-21 10:37:00|93531.1|93506.1|93523.5|93498.5|93531.2|93506.2|93520.5|93495.5|32
1645439830000|2022-02-21 10:37:10|93523.1|93498.1|93516.7|93491.7|93524.7|93499.7|93513.8|93488.8|26
1645439840000|2022-02-21 10:37:20|93517.2|93492.2|93516.8|93491.8|93518.1|93493.1|93516.1|93491.1|14
1645439850000|2022-02-21 10:37:30|93517.2|93492.2|93515.7|93490.7|93517.9|93492.9|93515.5|93490.5|20
1645439860000|2022-02-21 10:37:40|93515.6|93490.6|93511.8|93486.8|93517|93492|93511.8|93486.8|16
1645439870000|2022-02-21 10:37:50|93512.4|93487.4|93504.3|93479.3|93513.9|93488.9|93504.3|93479.3|32
1645439880000|2022-02-21 10:38:00|93507.6|93482.6|93508.9|93483.9|93509.6|93484.6|93505.5|93480.5|39
1645439890000|2022-02-21 10:38:10|93508.7|93483.7|93519.3|93494.3|93520.6|93495.6|93508.7|93483.7|40
1645439900000|2022-02-21 10:38:20|93519.8|93494.8|93521|93496|93524.4|93499.4|93518.9|93493.9|35
1645439910000|2022-02-21 10:38:30|93521.1|93496.1|93522.9|93497.9|93522.9|93497.9|93520.6|93495.6|31
1645439920000|2022-02-21 10:38:40|93524|93499|93521.9|93496.9|93524.1|93499.1|93521.9|93496.9|24
1645439930000|2022-02-21 10:38:50|93521.7|93496.7|93512.5|93487.5|93521.7|93496.7|93510.9|93485.9|52
1645439940000|2022-02-21 10:39:00|93512.3|93487.3|93510.9|93485.9|93514.7|93489.7|93510.9|93485.9|28
1645439950000|2022-02-21 10:39:10|93512|93487|93511.5|93486.5|93513.8|93488.8|93509.7|93484.7|38
1645439960000|2022-02-21 10:39:20|93511.6|93486.6|93513.1|93488.1|93513.2|93488.2|93510.4|93485.4|22
1645439970000|2022-02-21 10:39:30|93512.8|93487.8|93510.1|93485.1|93512.8|93487.8|93510.1|93485.1|26
1645439980000|2022-02-21 10:39:40|93510.2|93485.2|93509.9|93484.9|93510.2|93485.2|93506.2|93481.2|48
1645439990000|2022-02-21 10:39:50|93509.8|93484.8|93508.6|93483.6|93511.7|93486.7|93507.6|93482.6|42
1645440000000|2022-02-21 10:40:00|93508.9|93483.9|93501.5|93476.5|93512|93487|93501.5|93476.5|36
1645440010000|2022-02-21 10:40:10|93502.1|93477.1|93500.2|93475.2|93502.1|93477.1|93499.6|93474.6|30
1645440020000|2022-02-21 10:40:20|93500.3|93475.3|93501.9|93476.9|93503.1|93478.1|93499.8|93474.8|31
1645440030000|2022-02-21 10:40:30|93501.7|93476.7|93503.3|93478.3|93504.6|93479.6|93501.6|93476.6|30
1645440040000|2022-02-21 10:40:40|93503.2|93478.2|93502.8|93477.8|93504|93479|93501.9|93476.9|25
1645440050000|2022-02-21 10:40:50|93502.4|93477.4|93498.2|93473.2|93502.8|93477.8|93498|93473|32
1645440060000|2022-02-21 10:41:00|93498|93473|93498.8|93473.8|93498.8|93473.8|93495.1|93470.1|29
1645440070000|2022-02-21 10:41:10|93499.5|93474.5|93494.1|93469.1|93499.5|93474.5|93494.1|93469.1|28
1645440080000|2022-02-21 10:41:20|93494.3|93469.3|93499.7|93474.7|93501.6|93476.6|93494.3|93469.3|31
1645440090000|2022-02-21 10:41:30|93499.3|93474.3|93497.9|93472.9|93505.6|93480.6|93497.6|93472.6|48
1645440100000|2022-02-21 10:41:40|93500.3|93475.3|93492.7|93467.7|93502.4|93477.4|93491.6|93466.6|41
1645440110000|2022-02-21 10:41:50|93492.8|93467.8|93498.7|93473.7|93502.5|93477.5|93492.8|93467.8|32
1645440120000|2022-02-21 10:42:00|93498.1|93473.1|93500|93475|93504.8|93479.8|93498.1|93473.1|43
1645440130000|2022-02-21 10:42:10|93499.4|93474.4|93497.1|93472.1|93499.7|93474.7|93497.1|93472.1|22
1645440140000|2022-02-21 10:42:20|93497.7|93472.7|93499.5|93474.5|93499.5|93474.5|93496.3|93471.3|28
1645440150000|2022-02-21 10:42:30|93499.3|93474.3|93499.3|93474.3|93501.5|93476.5|93497.9|93472.9|26
1645440160000|2022-02-21 10:42:40|93499.7|93474.7|93500.4|93475.4|93501|93476|93499.1|93474.1|27
1645440170000|2022-02-21 10:42:50|93500.2|93475.2|93501.8|93476.8|93503|93478|93500.2|93475.2|33
1645440180000|2022-02-21 10:43:00|93501.9|93476.9|93501.3|93476.3|93502.5|93477.5|93499.2|93474.2|39
1645440190000|2022-02-21 10:43:10|93501.1|93476.1|93498.2|93473.2|93502.4|93477.4|93497.1|93472.1|36
1645440200000|2022-02-21 10:43:20|93499|93474|93498|93473|93499|93474|93496.3|93471.3|34
1645440210000|2022-02-21 10:43:30|93498.1|93473.1|93501|93476|93501.8|93476.8|93498.1|93473.1|34
1645440220000|2022-02-21 10:43:40|93501.4|93476.4|93497.8|93472.8|93502|93477|93497.3|93472.3|36
1645440230000|2022-02-21 10:43:50|93497.9|93472.9|93498.7|93473.7|93500.2|93475.2|93496.6|93471.6|30
1645440240000|2022-02-21 10:44:00|93498.4|93473.4|93509.2|93484.2|93509.2|93484.2|93497.5|93472.5|36
1645440250000|2022-02-21 10:44:10|93512.1|93487.1|93528.4|93503.4|93528.4|93503.4|93512.1|93487.1|53
1645440260000|2022-02-21 10:44:20|93528.1|93503.1|93544.7|93519.7|93546.2|93521.2|93527.5|93502.5|42
1645440270000|2022-02-21 10:44:30|93543.9|93518.9|93532.8|93507.8|93544|93519|93532.8|93507.8|46
1645440280000|2022-02-21 10:44:40|93532.5|93507.5|93531.8|93506.8|93533.1|93508.1|93529.1|93504.1|32
1645440290000|2022-02-21 10:44:50|93531.2|93506.2|93530.9|93505.9|93531.5|93506.5|93529.5|93504.5|23
1645440300000|2022-02-21 10:45:00|93531.1|93506.1|93532.3|93507.3|93532.7|93507.7|93530.2|93505.2|30
1645440310000|2022-02-21 10:45:10|93532.1|93507.1|93535.4|93510.4|93535.5|93510.5|93532|93507|31
1645440320000|2022-02-21 10:45:20|93535.6|93510.6|93536.8|93511.8|93536.8|93511.8|93535.2|93510.2|25
1645440330000|2022-02-21 10:45:30|93536.7|93511.7|93534.9|93509.9|93536.8|93511.8|93534.9|93509.9|25
1645440340000|2022-02-21 10:45:40|93534.3|93509.3|93536|93511|93536.4|93511.4|93534.3|93509.3|22
1645440350000|2022-02-21 10:45:50|93535.5|93510.5|93563.4|93538.4|93564.6|93539.6|93535.5|93510.5|62
1645440360000|2022-02-21 10:46:00|93562.4|93537.4|93562.3|93537.3|93568.1|93543.1|93559.6|93534.6|54
1645440370000|2022-02-21 10:46:10|93562.6|93537.6|93561.5|93536.5|93562.6|93537.6|93560|93535|37
1645440380000|2022-02-21 10:46:20|93562.6|93537.6|93569|93544|93569.6|93544.6|93562.6|93537.6|52
1645440390000|2022-02-21 10:46:30|93569.2|93544.2|93568.8|93543.8|93572.2|93547.2|93568.4|93543.4|43
1645440400000|2022-02-21 10:46:40|93568.7|93543.7|93569.8|93544.8|93570.4|93545.4|93567.9|93542.9|31
1645440410000|2022-02-21 10:46:50|93569.5|93544.5|93572|93547|93574|93549|93569.5|93544.5|37
1645440420000|2022-02-21 10:47:00|93572.8|93547.8|93572.8|93547.8|93573.7|93548.7|93572|93547|52
1645440430000|2022-02-21 10:47:10|93572.7|93547.7|93569.6|93544.6|93572.8|93547.8|93569.5|93544.5|53
1645440440000|2022-02-21 10:47:20|93569.8|93544.8|93572.1|93547.1|93572.2|93547.2|93569.5|93544.5|27
1645440450000|2022-02-21 10:47:30|93571.7|93546.7|93605.8|93580.8|93627.2|93585.1|93567.8|93542.8|57
1645440460000|2022-02-21 10:47:40|93605.9|93580.9|93611.8|93586.8|93614.3|93589.3|93605.8|93580.8|50
1645440470000|2022-02-21 10:47:50|93612.1|93587.1|93612.3|93587.3|93613|93588|93611.2|93586.2|24
1645440480000|2022-02-21 10:48:00|93612.2|93587.2|93611.8|93586.8|93612.5|93587.5|93611.6|93586.6|24
1645440490000|2022-02-21 10:48:10|93611.9|93586.9|93608.4|93583.4|93612.2|93587.2|93606.7|93581.7|40
1645440500000|2022-02-21 10:48:20|93608.7|93583.7|93608.1|93583.1|93608.7|93583.7|93607.8|93582.8|15
1645440510000|2022-02-21 10:48:30|93607.4|93582.4|93604.6|93579.6|93607.4|93582.4|93594.4|93569.4|44
1645440520000|2022-02-21 10:48:40|93603.7|93578.7|93602.1|93577.1|93604.2|93579.2|93600.2|93575.2|29
1645440530000|2022-02-21 10:48:50|93601.9|93576.9|93599|93574|93601.9|93576.9|93597.8|93572.8|32
1645440540000|2022-02-21 10:49:00|93599.3|93574.3|93591.8|93566.8|93599.4|93574.4|93591.5|93566.5|36
1645440550000|2022-02-21 10:49:10|93591.4|93566.4|93589.5|93564.5|93592.3|93567.3|93588.9|93563.9|36
1645440560000|2022-02-21 10:49:20|93589.3|93564.3|93579|93554|93589.3|93564.3|93577.6|93552.6|33
1645440570000|2022-02-21 10:49:30|93577.2|93552.2|93585.7|93560.7|93587.8|93562.8|93577.2|93552.2|39
1645440580000|2022-02-21 10:49:40|93586.9|93561.9|93590.9|93565.9|93590.9|93565.9|93585.8|93560.8|28
1645440590000|2022-02-21 10:49:50|93590.8|93565.8|93590.2|93565.2|93591.5|93566.5|93587.8|93562.8|14
1645440600000|2022-02-21 10:50:00|93591.2|93566.2|93590.1|93565.1|93591.3|93566.3|93588.4|93563.4|33
1645440610000|2022-02-21 10:50:10|93590.2|93565.2|93583.4|93558.4|93590.2|93565.2|93583.2|93558.2|23
1645440620000|2022-02-21 10:50:20|93582.2|93557.2|93581.3|93556.3|93583.6|93558.6|93577.2|93552.2|37
1645440630000|2022-02-21 10:50:30|93580.9|93555.9|93582.9|93557.9|93582.9|93557.9|93580.9|93555.9|26
1645440640000|2022-02-21 10:50:40|93583|93558|93586|93561|93586.1|93561.1|93583|93558|27
1645440650000|2022-02-21 10:50:50|93585.9|93560.9|93588.8|93563.8|93588.8|93563.8|93585.5|93560.5|28
1645440660000|2022-02-21 10:51:00|93587.8|93562.8|93590.5|93565.5|93590.6|93565.6|93587.5|93562.5|29
1645440670000|2022-02-21 10:51:10|93590.7|93565.7|93591.6|93566.6|93591.8|93566.8|93590.1|93565.1|11
1645440680000|2022-02-21 10:51:20|93592.1|93567.1|93599.1|93574.1|93600.5|93575.5|93591.8|93566.8|38
1645440690000|2022-02-21 10:51:30|93600.5|93575.5|93600.3|93575.3|93600.7|93575.7|93599.7|93574.7|29
1645440700000|2022-02-21 10:51:40|93600.2|93575.2|93600.9|93575.9|93600.9|93575.9|93600|93575|23
1645440710000|2022-02-21 10:51:50|93600.8|93575.8|93602|93577|93602|93577|93599.6|93574.6|25
1645440720000|2022-02-21 10:52:00|93602.6|93577.6|93597.8|93572.8|93602.6|93577.6|93597.8|93572.8|24
1645440730000|2022-02-21 10:52:10|93597.9|93572.9|93599.1|93574.1|93599.4|93574.4|93597.9|93572.9|17
1645440740000|2022-02-21 10:52:20|93598.9|93573.9|93599.7|93574.7|93599.8|93574.8|93597.5|93572.5|29
1645440750000|2022-02-21 10:52:30|93599.4|93574.4|93600.4|93575.4|93600.6|93575.6|93599.3|93574.3|24
1645440760000|2022-02-21 10:52:40|93600.2|93575.2|93596.1|93571.1|93600.2|93575.2|93595.9|93570.9|34
1645440770000|2022-02-21 10:52:50|93596|93571|93599.5|93574.5|93599.5|93574.5|93595.7|93570.7|21
1645440780000|2022-02-21 10:53:00|93600.3|93575.3|93603.9|93578.9|93604.6|93579.6|93600.3|93575.3|32
1645440790000|2022-02-21 10:53:10|93603.8|93578.8|93604.9|93579.9|93606.4|93581.4|93600.5|93575.5|33
1645440800000|2022-02-21 10:53:20|93604.4|93579.4|93605.3|93580.3|93606.4|93581.4|93604.4|93579.4|26
1645440810000|2022-02-21 10:53:30|93605.4|93580.4|93604.6|93579.6|93607|93582|93604.6|93579.6|25
1645440820000|2022-02-21 10:53:40|93604.5|93579.5|93603.2|93578.2|93604.5|93579.5|93601.9|93576.9|36
1645440830000|2022-02-21 10:53:50|93603.6|93578.6|93607.4|93582.4|93607.4|93582.4|93603.3|93578.3|28
1645440840000|2022-02-21 10:54:00|93607.1|93582.1|93604.5|93579.5|93608.1|93583.1|93602.6|93577.6|46
1645440850000|2022-02-21 10:54:10|93605.1|93580.1|93603.9|93578.9|93605.4|93580.4|93603.6|93578.6|28
1645440860000|2022-02-21 10:54:20|93603.6|93578.6|93608.9|93583.9|93610.9|93585.9|93602.9|93577.9|43
1645440870000|2022-02-21 10:54:30|93608.4|93583.4|93609.6|93584.6|93610.5|93585.5|93608.4|93583.4|41
1645440880000|2022-02-21 10:54:40|93609.9|93584.9|93608.9|93583.9|93610.3|93585.3|93607.3|93582.3|26
1645440890000|2022-02-21 10:54:50|93608.4|93583.4|93609.1|93584.1|93610.9|93585.9|93608.1|93583.1|32
1645440900000|2022-02-21 10:55:00|93609.2|93584.2|93613.8|93588.8|93614.1|93589.1|93608.9|93583.9|31
1645440910000|2022-02-21 10:55:10|93613.7|93588.7|93610.3|93585.3|93613.7|93588.7|93610|93585|42
1645440920000|2022-02-21 10:55:20|93610.1|93585.1|93611.2|93586.2|93613.1|93588.1|93609|93584|38
1645440930000|2022-02-21 10:55:30|93610.9|93585.9|93610.1|93585.1|93610.9|93585.9|93608.3|93583.3|25
1645440940000|2022-02-21 10:55:40|93610|93585|93610.2|93585.2|93610.7|93585.7|93609.4|93584.4|18
1645440950000|2022-02-21 10:55:50|93610.1|93585.1|93609.4|93584.4|93610.4|93585.4|93607.6|93582.6|31
1645440960000|2022-02-21 10:56:00|93608.6|93583.6|93609.6|93584.6|93612|93587|93608.6|93583.6|34
1645440970000|2022-02-21 10:56:10|93609.5|93584.5|93605.7|93580.7|93610.9|93585.9|93605.7|93580.7|29
1645440980000|2022-02-21 10:56:20|93606.6|93581.6|93607.2|93582.2|93607.7|93582.7|93604.6|93579.6|24
1645440990000|2022-02-21 10:56:30|93606.6|93581.6|93602.6|93577.6|93606.6|93581.6|93601.9|93576.9|35
1645441000000|2022-02-21 10:56:40|93603.2|93578.2|93620.5|93595.5|93623.5|93598.5|93602.5|93577.5|40
1645441010000|2022-02-21 10:56:50|93624.8|93599.8|93631.2|93606.2|93632.3|93607.3|93622.4|93597.4|41
1645441020000|2022-02-21 10:57:00|93631.3|93606.3|93629|93604|93631.6|93606.6|93627.9|93602.9|27
1645441030000|2022-02-21 10:57:10|93629.2|93604.2|93657|93632|93674.2|93639.1|93629.2|93604.2|61
1645441040000|2022-02-21 10:57:20|93656.6|93631.6|93662.8|93637.8|93662.8|93637.8|93655.5|93630.5|50
1645441050000|2022-02-21 10:57:30|93662.9|93637.9|93672.3|93647.3|93674.3|93649.3|93662.9|93637.9|46
1645441060000|2022-02-21 10:57:40|93672.2|93647.2|93672.7|93647.7|93673.4|93648.4|93671.6|93646.6|33
1645441070000|2022-02-21 10:57:50|93672.5|93647.5|93671.2|93646.2|93674.4|93649.4|93670.3|93645.3|46
1645441080000|2022-02-21 10:58:00|93671.5|93646.5|93672|93647|93676.7|93651.7|93670.3|93645.3|39
1645441090000|2022-02-21 10:58:10|93672.4|93647.4|93652.5|93627.5|93673.5|93648.5|93651.5|93626.5|46
1645441100000|2022-02-21 10:58:20|93652.2|93627.2|93653|93628|93654.8|93629.8|93651.4|93626.4|31
1645441110000|2022-02-21 10:58:30|93653.7|93628.7|93656.6|93631.6|93658.6|93633.6|93653.7|93628.7|43
1645441120000|2022-02-21 10:58:40|93656.7|93631.7|93660.4|93635.4|93660.4|93635.4|93654.5|93629.5|48
1645441130000|2022-02-21 10:58:50|93660.3|93635.3|93658.6|93633.6|93661.1|93636.1|93658.6|93633.6|29
1645441140000|2022-02-21 10:59:00|93658.9|93633.9|93657.7|93632.7|93659.6|93634.6|93657.2|93632.2|21
1645441150000|2022-02-21 10:59:10|93657.6|93632.6|93661.4|93636.4|93663.4|93638.4|93656.9|93631.9|43
1645441160000|2022-02-21 10:59:20|93661.6|93636.6|93661.3|93636.3|93662.8|93637.8|93660.5|93635.5|29
1645441170000|2022-02-21 10:59:30|93661.4|93636.4|93662.5|93637.5|93663.5|93638.5|93661.4|93636.4|28
1645441180000|2022-02-21 10:59:40|93662.4|93637.4|93658.6|93633.6|93662.7|93637.7|93658.6|93633.6|37
1645441190000|2022-02-21 10:59:50|93658.5|93633.5|93654|93629|93658.9|93633.9|93654|93629|30
1645441200000|2022-02-21 11:00:00|93653.9|93628.9|93647.9|93622.9|93654.1|93628.9|93637.2|93596.6|50
1645441210000|2022-02-21 11:00:10|93648.8|93623.8|93651.5|93626.5|93654.8|93629.8|93648.2|93623.2|51
1645441220000|2022-02-21 11:00:20|93651.2|93626.2|93647.1|93622.1|93652.6|93627.6|93644|93619|44
1645441230000|2022-02-21 11:00:30|93647|93622|93641.7|93616.7|93647.7|93622.7|93641|93616|32
1645441240000|2022-02-21 11:00:40|93641.5|93616.5|93620.9|93595.9|93643.2|93618.2|93617.3|93579.2|54
1645441250000|2022-02-21 11:00:50|93620.6|93595.6|93627.1|93602.1|93635.6|93610.6|93618.4|93593.4|56
1645441260000|2022-02-21 11:01:00|93625.3|93600.3|93621.3|93596.3|93625.3|93600.3|93617.7|93592.7|42
1645441270000|2022-02-21 11:01:10|93621.4|93596.4|93616|93591|93625.6|93600.6|93615.6|93590.6|44
1645441280000|2022-02-21 11:01:20|93616.7|93591.7|93575.5|93550.5|93616.7|93591.7|93575.1|93550.1|64
1645441290000|2022-02-21 11:01:30|93575.7|93550.7|93568.2|93543.2|93575.7|93550.7|93566.6|93541.6|49
1645441300000|2022-02-21 11:01:40|93568.7|93543.7|93552.3|93527.3|93569.3|93544.3|93546|93521|55
1645441310000|2022-02-21 11:01:50|93552.1|93527.1|93554.5|93529.5|93556.1|93531.1|93552.1|93527.1|39
1645441320000|2022-02-21 11:02:00|93554.7|93529.7|93561.5|93536.5|93562.1|93537.1|93554.7|93529.7|46
1645441330000|2022-02-21 11:02:10|93561.4|93536.4|93563.6|93538.6|93566.6|93541.6|93559.4|93534.4|39
1645441340000|2022-02-21 11:02:20|93563.5|93538.5|93560.1|93535.1|93565|93540|93558.7|93533.7|41
1645441350000|2022-02-21 11:02:30|93561.1|93536.1|93556.6|93531.6|93562.4|93537.4|93553.6|93528.6|45
1645441360000|2022-02-21 11:02:40|93557|93532|93565.3|93540.3|93567.3|93542.3|93556.9|93531.9|54
1645441370000|2022-02-21 11:02:50|93565.2|93540.2|93587.3|93562.3|93603|93566.3|93564|93539|51
1645441380000|2022-02-21 11:03:00|93587.5|93562.5|93570.6|93545.6|93590.5|93565.5|93563.6|93538.6|65
1645441390000|2022-02-21 11:03:10|93570.2|93545.2|93564.3|93539.3|93572.9|93547.9|93564.2|93539.2|56
1645441400000|2022-02-21 11:03:20|93563.2|93538.2|93579.2|93554.2|93579.2|93554.2|93563.2|93538.2|41
1645441410000|2022-02-21 11:03:30|93579.6|93554.6|93577.3|93552.3|93579.6|93554.6|93573.6|93548.6|45
1645441420000|2022-02-21 11:03:40|93577.1|93552.1|93575.9|93550.9|93578.4|93553.4|93575.1|93550.1|35
1645441430000|2022-02-21 11:03:50|93576.4|93551.4|93571.9|93546.9|93580.9|93555.9|93571.9|93546.9|41
1645441440000|2022-02-21 11:04:00|93572.4|93547.4|93573.3|93548.3|93575.8|93550.8|93571.2|93546.2|48
1645441450000|2022-02-21 11:04:10|93573.5|93548.5|93572.9|93547.9|93574.8|93549.8|93572|93547|34
1645441460000|2022-02-21 11:04:20|93573.1|93548.1|93579.3|93554.3|93580.1|93555.1|93571.5|93546.5|46
1645441470000|2022-02-21 11:04:30|93579.2|93554.2|93582|93557|93584|93559|93577.5|93552.5|46
1645441480000|2022-02-21 11:04:40|93581.7|93556.7|93578|93553|93583.7|93558.7|93574.8|93549.8|43
1645441490000|2022-02-21 11:04:50|93577.4|93552.4|93576.4|93551.4|93578.3|93553.3|93575.2|93550.2|35
1645441500000|2022-02-21 11:05:00|93576.2|93551.2|93580|93555|93583|93558|93576.2|93551.2|47
1645441510000|2022-02-21 11:05:10|93579.8|93554.8|93579.4|93554.4|93580.6|93555.6|93577.1|93552.1|33
1645441520000|2022-02-21 11:05:20|93578.8|93553.8|93582.4|93557.4|93582.4|93557.4|93577.5|93552.5|25
1645441530000|2022-02-21 11:05:30|93581.8|93556.8|93573.6|93548.6|93583.6|93558.6|93572.9|93547.9|43
1645441540000|2022-02-21 11:05:40|93573.1|93548.1|93577.6|93552.6|93580.9|93555.9|93572.2|93547.2|35
1645441550000|2022-02-21 11:05:50|93577.9|93552.9|93579|93554|93579.3|93554.3|93576.9|93551.9|20
1645441560000|2022-02-21 11:06:00|93578.7|93553.7|93581.3|93556.3|93581.7|93556.7|93576|93551|30
1645441570000|2022-02-21 11:06:10|93582.1|93557.1|93571.1|93546.1|93583|93558|93569.9|93544.9|38
1645441580000|2022-02-21 11:06:20|93570.8|93545.8|93564.8|93539.8|93570.8|93545.8|93563.5|93538.5|39
1645441590000|2022-02-21 11:06:30|93564.9|93539.9|93570.2|93545.2|93572.5|93547.5|93564.9|93539.9|35
1645441600000|2022-02-21 11:06:40|93570.4|93545.4|93570.2|93545.2|93572.1|93547.1|93570.2|93545.2|14
1645441610000|2022-02-21 11:06:50|93570.3|93545.3|93571.5|93546.5|93572.3|93547.3|93570|93545|14
1645441620000|2022-02-21 11:07:00|93571.6|93546.6|93574.8|93549.8|93574.9|93549.9|93571.6|93546.6|30
1645441630000|2022-02-21 11:07:10|93574.7|93549.7|93569.2|93544.2|93574.7|93549.7|93567.8|93542.8|26
1645441640000|2022-02-21 11:07:20|93568.3|93543.3|93568.2|93543.2|93568.5|93543.5|93565.5|93540.5|28
1645441650000|2022-02-21 11:07:30|93568.4|93543.4|93564.9|93539.9|93568.4|93543.4|93564.1|93539.1|25
1645441660000|2022-02-21 11:07:40|93563.6|93538.6|93561.3|93536.3|93564.9|93539.9|93560.4|93535.4|37
1645441670000|2022-02-21 11:07:50|93561.2|93536.2|93564.1|93539.1|93564.1|93539.1|93560.7|93535.7|31
1645441680000|2022-02-21 11:08:00|93564|93539|93557.8|93532.8|93564|93539|93557.8|93532.8|35
1645441690000|2022-02-21 11:08:10|93558.1|93533.1|93562.7|93537.7|93563.6|93538.6|93557.5|93532.5|28
1645441700000|2022-02-21 11:08:20|93564.4|93539.4|93564.6|93539.6|93565.1|93540.1|93562.9|93537.9|33
1645441710000|2022-02-21 11:08:30|93564.4|93539.4|93568.8|93543.8|93569.9|93544.9|93564.4|93539.4|35
1645441720000|2022-02-21 11:08:40|93569.3|93544.3|93570.1|93545.1|93570.5|93545.5|93569.3|93544.3|21
1645441730000|2022-02-21 11:08:50|93570.2|93545.2|93568.6|93543.6|93570.5|93545.5|93566.6|93541.6|38
1645441740000|2022-02-21 11:09:00|93568.5|93543.5|93571.5|93546.5|93572.3|93547.3|93568.3|93543.3|45
1645441750000|2022-02-21 11:09:10|93571.3|93546.3|93569.4|93544.4|93573.2|93548.2|93568.1|93543.1|42
1645441760000|2022-02-21 11:09:20|93569.1|93544.1|93564.8|93539.8|93570.8|93545.8|93562.9|93537.9|41
1645441770000|2022-02-21 11:09:30|93563.9|93538.9|93563.8|93538.8|93565.1|93540.1|93562.4|93537.4|39
1645441780000|2022-02-21 11:09:40|93563.7|93538.7|93600.5|93550.5|93600.5|93558.7|93563.5|93538.5|48
1645441790000|2022-02-21 11:09:50|93595.6|93545.6|93586.4|93561.4|93595.6|93561.8|93580.6|93543.4|45
1645441800000|2022-02-21 11:10:00|93585.9|93560.9|93579.6|93554.6|93587.4|93562.4|93579.6|93554.6|41
1645441810000|2022-02-21 11:10:10|93579.7|93554.7|93587.1|93562.1|93587.1|93562.1|93579|93554|55
1645441820000|2022-02-21 11:10:20|93586.6|93561.6|93587.2|93562.2|93588.7|93563.7|93585.1|93560.1|51
1645441830000|2022-02-21 11:10:30|93586.2|93561.2|93588.3|93563.3|93588.9|93563.9|93586|93561|31
1645441840000|2022-02-21 11:10:40|93588.4|93563.4|93584.3|93559.3|93589.1|93564.1|93583.7|93558.7|44
1645441850000|2022-02-21 11:10:50|93584.5|93559.5|93580.9|93555.9|93586.7|93561.7|93580.3|93555.3|32
1645441860000|2022-02-21 11:11:00|93581.5|93556.5|93582.6|93557.6|93582.8|93557.8|93580.2|93555.2|27
1645441870000|2022-02-21 11:11:10|93582.1|93557.1|93580.7|93555.7|93582.1|93557.1|93580.4|93555.4|14
1645441880000|2022-02-21 11:11:20|93580.6|93555.6|93570.3|93545.3|93580.6|93555.6|93570.3|93545.3|32
1645441890000|2022-02-21 11:11:30|93570.7|93545.7|93570.4|93545.4|93574.4|93549.4|93569.2|93544.2|26
1645441900000|2022-02-21 11:11:40|93572.8|93547.8|93559.1|93534.1|93573.5|93548.5|93558|93533|33
1645441910000|2022-02-21 11:11:50|93559.5|93534.5|93559|93534|93559.6|93534.6|93557.9|93532.9|27
1645441920000|2022-02-21 11:12:00|93559.1|93534.1|93552.6|93527.6|93559.8|93534.8|93552.6|93527.6|29
1645441930000|2022-02-21 11:12:10|93551.7|93526.7|93535|93510|93553.5|93528.5|93534.4|93509.4|53
1645441940000|2022-02-21 11:12:20|93531.7|93506.7|93528.2|93503.2|93531.7|93506.7|93526.3|93501.3|29
1645441950000|2022-02-21 11:12:30|93528.3|93503.3|93526.5|93501.5|93528.8|93503.8|93526.2|93501.2|19
1645441960000|2022-02-21 11:12:40|93526.4|93501.4|93535.9|93510.9|93535.9|93510.9|93521.1|93496.1|34
1645441970000|2022-02-21 11:12:50|93535.7|93510.7|93539.2|93514.2|93540.3|93515.3|93535|93510|37
1645441980000|2022-02-21 11:13:00|93538.3|93513.3|93542.8|93517.8|93546.5|93521.5|93538.3|93513.3|32
1645441990000|2022-02-21 11:13:10|93542.5|93517.5|93540|93515|93545.2|93520.2|93539.1|93514.1|36
1645442000000|2022-02-21 11:13:20|93540.3|93515.3|93536.9|93511.9|93540.4|93515.4|93535.5|93510.5|30
1645442010000|2022-02-21 11:13:30|93538.4|93513.4|93538.3|93513.3|93539|93514|93536.7|93511.7|33
1645442020000|2022-02-21 11:13:40|93538.4|93513.4|93538.6|93513.6|93540.8|93515.8|93538|93513|24
1645442030000|2022-02-21 11:13:50|93539.3|93514.3|93538.8|93513.8|93540|93515|93537.5|93512.5|17
1645442040000|2022-02-21 11:14:00|93538.5|93513.5|93537.6|93512.6|93539.4|93514.4|93534.1|93509.1|30
1645442050000|2022-02-21 11:14:10|93539|93514|93539.4|93514.4|93540.3|93515.3|93537.9|93512.9|22
1645442060000|2022-02-21 11:14:20|93539.8|93514.8|93542.1|93517.1|93543.6|93518.6|93535.7|93510.7|34
1645442070000|2022-02-21 11:14:30|93545.3|93520.3|93540.5|93515.5|93545.3|93520.3|93539.5|93514.5|16
1645442080000|2022-02-21 11:14:40|93541.2|93516.2|93537.1|93512.1|93541.3|93516.3|93536.2|93511.2|24
1645442090000|2022-02-21 11:14:50|93537.2|93512.2|93536.4|93511.4|93537.8|93512.8|93535.9|93510.9|18
1645442100000|2022-02-21 11:15:00|93536.1|93511.1|93539.3|93514.3|93539.4|93514.4|93536|93511|26
1645442110000|2022-02-21 11:15:10|93539.2|93514.2|93539.6|93514.6|93540.6|93515.6|93539|93514|19
1645442120000|2022-02-21 11:15:20|93539.8|93514.8|93539.3|93514.3|93540|93515|93539.2|93514.2|22
1645442130000|2022-02-21 11:15:30|93539.1|93514.1|93548.7|93523.7|93548.7|93523.7|93537|93512|36
1645442140000|2022-02-21 11:15:40|93547.5|93522.5|93546.3|93521.3|93549.3|93524.3|93546.1|93521.1|38
1645442150000|2022-02-21 11:15:50|93546.4|93521.4|93546.3|93521.3|93549|93524|93546.1|93521.1|32
1645442160000|2022-02-21 11:16:00|93546.2|93521.2|93546.8|93521.8|93548.4|93523.4|93545.6|93520.6|22
1645442170000|2022-02-21 11:16:10|93547|93522|93545|93520|93547|93522|93544|93519|50
1645442180000|2022-02-21 11:16:20|93544.7|93519.7|93546.5|93521.5|93549.5|93524.5|93544.2|93519.2|37
1645442190000|2022-02-21 11:16:30|93546.4|93521.4|93530.6|93505.6|93546.6|93521.6|93530.6|93505.6|37
1645442200000|2022-02-21 11:16:40|93530.9|93505.9|93512.5|93487.5|93532.5|93507.5|93512.1|93487.1|39
1645442210000|2022-02-21 11:16:50|93514.3|93489.3|93513|93488|93516.4|93491.4|93510.4|93485.4|25
1645442220000|2022-02-21 11:17:00|93513.1|93488.1|93511.9|93486.9|93515|93490|93511.5|93486.5|31
1645442230000|2022-02-21 11:17:10|93511.5|93486.5|93513.4|93488.4|93513.8|93488.8|93510.5|93485.5|29
1645442240000|2022-02-21 11:17:20|93513.3|93488.3|93511.2|93486.2|93513.5|93488.5|93510.5|93485.5|27
1645442250000|2022-02-21 11:17:30|93511.7|93486.7|93524.3|93499.3|93531.5|93506.5|93510.6|93485.6|52
1645442260000|2022-02-21 11:17:40|93524.2|93499.2|93529|93504|93529.1|93504.1|93524.1|93499.1|46
1645442270000|2022-02-21 11:17:50|93528.8|93503.8|93547.2|93522.2|93548.9|93523.9|93528.8|93503.8|56
1645442280000|2022-02-21 11:18:00|93546.7|93521.7|93544.9|93519.9|93548.3|93523.3|93542.1|93517.1|54
1645442290000|2022-02-21 11:18:10|93545.1|93520.1|93564.7|93539.7|93564.7|93539.7|93541.4|93516.4|62
1645442300000|2022-02-21 11:18:20|93564.3|93539.3|93557.7|93532.7|93568.3|93543.3|93557.7|93532.7|57
1645442310000|2022-02-21 11:18:30|93557.4|93532.4|93534.7|93509.7|93558.1|93533.1|93533.9|93508.9|63
1645442320000|2022-02-21 11:18:40|93535|93510|93534.7|93509.7|93536.6|93511.6|93532.6|93507.6|44
1645442330000|2022-02-21 11:18:50|93534.9|93509.9|93534.5|93509.5|93539.4|93514.4|93531.8|93506.8|49
1645442340000|2022-02-21 11:19:00|93534.4|93509.4|93532.8|93507.8|93534.4|93509.4|93532.8|93507.8|18
1645442350000|2022-02-21 11:19:10|93533|93508|93531.5|93506.5|93533.3|93508.3|93531.3|93506.3|29
1645442360000|2022-02-21 11:19:20|93531.6|93506.6|93527.2|93502.2|93532.1|93507.1|93525.4|93500.4|29
1645442370000|2022-02-21 11:19:30|93527.1|93502.1|93530.5|93505.5|93532.2|93507.2|93527.1|93502.1|39
1645442380000|2022-02-21 11:19:40|93530.8|93505.8|93529.6|93504.6|93531.9|93506.9|93527.8|93502.8|43
1645442390000|2022-02-21 11:19:50|93529.3|93504.3|93531.8|93506.8|93533.3|93508.3|93527.7|93502.7|51
1645442400000|2022-02-21 11:20:00|93532|93507|93541|93516|93543.2|93518.2|93532|93507|50
1645442410000|2022-02-21 11:20:10|93543.3|93518.3|93533.9|93508.9|93543.4|93518.4|93533.5|93508.5|47
1645442420000|2022-02-21 11:20:20|93531|93506|93548.6|93523.6|93549.9|93524.9|93528.3|93503.3|65
1645442430000|2022-02-21 11:20:30|93549.4|93524.4|93566.7|93541.7|93567.3|93542.3|93546.8|93521.8|63
1645442440000|2022-02-21 11:20:40|93567.7|93542.7|93567.1|93542.1|93569.9|93544.9|93564|93539|59
1645442450000|2022-02-21 11:20:50|93567|93542|93566.1|93541.1|93572.6|93547.6|93565.7|93540.7|58
1645442460000|2022-02-21 11:21:00|93566.2|93541.2|93555.6|93530.6|93568.2|93543.2|93555.6|93530.6|59
1645442470000|2022-02-21 11:21:10|93555.7|93530.7|93557.5|93532.5|93558.1|93533.1|93555.3|93530.3|35
1645442480000|2022-02-21 11:21:20|93557.6|93532.6|93559.3|93534.3|93562.9|93537.9|93555.4|93530.4|51
1645442490000|2022-02-21 11:21:30|93559.8|93534.8|93565.6|93540.6|93565.8|93540.8|93558.9|93533.9|45
1645442500000|2022-02-21 11:21:40|93565.8|93540.8|93587|93562|93589.5|93564.5|93564.2|93539.2|61
1645442510000|2022-02-21 11:21:50|93587.3|93562.3|93578.5|93553.5|93587.8|93562.8|93577.1|93552.1|47
1645442520000|2022-02-21 11:22:00|93578.2|93553.2|93578|93553|93579.1|93554.1|93576.1|93551.1|36
1645442530000|2022-02-21 11:22:10|93578.1|93553.1|93582.9|93557.9|93587|93562|93574.8|93549.8|52
1645442540000|2022-02-21 11:22:20|93582.8|93557.8|93594.9|93569.9|93594.9|93569.9|93582.4|93557.4|47
1645442550000|2022-02-21 11:22:30|93594.3|93569.3|93594.5|93569.5|93596.4|93571.4|93590|93565|52
1645442560000|2022-02-21 11:22:40|93594.9|93569.9|93587.4|93562.4|93595.3|93570.3|93586.6|93561.6|45
1645442570000|2022-02-21 11:22:50|93587.3|93562.3|93581|93556|93587.3|93562.3|93579.2|93554.2|34
1645442580000|2022-02-21 11:23:00|93580.6|93555.6|93581.3|93556.3|93582.2|93557.2|93576.8|93551.8|42
1645442590000|2022-02-21 11:23:10|93580.1|93555.1|93582.7|93557.7|93582.9|93557.9|93580|93555|42
1645442600000|2022-02-21 11:23:20|93582.6|93557.6|93582.8|93557.8|93584.1|93559.1|93582.3|93557.3|35
1645442610000|2022-02-21 11:23:30|93582.5|93557.5|93592|93567|93594|93569|93582.5|93557.5|55
1645442620000|2022-02-21 11:23:40|93591.8|93566.8|93596.9|93571.9|93600.2|93575.2|93591.7|93566.7|55
1645442630000|2022-02-21 11:23:50|93597.2|93572.2|93634.6|93609.6|93637|93612|93596.8|93571.8|49
1645442640000|2022-02-21 11:24:00|93631.8|93606.8|93630.8|93605.8|93632.5|93607.5|93627.6|93602.6|44
1645442650000|2022-02-21 11:24:10|93631|93606|93644.9|93619.9|93646.8|93621.8|93631|93606|50
1645442660000|2022-02-21 11:24:20|93643.4|93618.4|93650.5|93625.5|93651|93626|93642.7|93617.7|35
1645442670000|2022-02-21 11:24:30|93651.3|93626.3|93661.6|93636.6|93661.6|93636.6|93651.1|93626.1|50
1645442680000|2022-02-21 11:24:40|93661.4|93636.4|93663.1|93638.1|93668.4|93643.4|93661.3|93636.3|55
1645442690000|2022-02-21 11:24:50|93663.2|93638.2|93668.2|93643.2|93669.5|93644.5|93661.8|93636.8|53
1645442700000|2022-02-21 11:25:00|93668.1|93643.1|93668.3|93643.3|93671.6|93646.6|93665.3|93640.3|54
1645442710000|2022-02-21 11:25:10|93668.4|93643.4|93661.3|93636.3|93672.5|93647.5|93661.3|93636.3|62
1645442720000|2022-02-21 11:25:20|93662.5|93637.5|93661.1|93636.1|93662.5|93637.5|93659.4|93634.4|47
1645442730000|2022-02-21 11:25:30|93661.2|93636.2|93662.7|93637.7|93663.1|93638.1|93659.6|93634.6|49
1645442740000|2022-02-21 11:25:40|93663.1|93638.1|93681.5|93656.5|93721.6|93658.8|93661.6|93636.6|63
1645442750000|2022-02-21 11:25:50|93681.2|93656.2|93680.8|93655.8|93682.6|93657.6|93674.6|93649.6|53
1645442760000|2022-02-21 11:26:00|93684.3|93659.3|93682.1|93657.1|93685.1|93660.1|93681.8|93656.8|49
1645442770000|2022-02-21 11:26:10|93683.6|93658.6|93680.1|93655.1|93684.2|93659.2|93679.6|93654.6|42
1645442780000|2022-02-21 11:26:20|93680.4|93655.4|93676.1|93651.1|93681.3|93656.3|93676.1|93651.1|44
1645442790000|2022-02-21 11:26:30|93675.9|93650.9|93672|93647|93677.2|93652.2|93671.3|93646.3|38
1645442800000|2022-02-21 11:26:40|93672.6|93647.6|93672.6|93647.6|93675.8|93650.8|93671.5|93646.5|26
1645442810000|2022-02-21 11:26:50|93675.2|93650.2|93675.1|93650.1|93677.2|93652.2|93671.4|93646.4|45
1645442820000|2022-02-21 11:27:00|93675.3|93650.3|93670.1|93645.1|93676|93651|93663.7|93638.7|50
1645442830000|2022-02-21 11:27:10|93670|93645|93672.8|93647.8|93673.5|93648.5|93669.6|93644.6|42
1645442840000|2022-02-21 11:27:20|93671.7|93646.7|93677.9|93652.9|93680.2|93655.2|93671.7|93646.7|49
1645442850000|2022-02-21 11:27:30|93678.8|93653.8|93681.7|93656.7|93684.5|93659.5|93678.8|93653.8|35
1645442860000|2022-02-21 11:27:40|93681.6|93656.6|93685.2|93660.2|93686.3|93661.3|93680.8|93655.8|47
1645442870000|2022-02-21 11:27:50|93685.4|93660.4|93739.3|93689.3|93740.3|93697.9|93685.4|93660.4|67
1645442880000|2022-02-21 11:28:00|93741.9|93691.9|93723.6|93698.6|93741.9|93709.1|93720|93691.1|59
1645442890000|2022-02-21 11:28:10|93723.7|93698.7|93720.7|93695.7|93730.2|93699.4|93716.6|93679.5|48
1645442900000|2022-02-21 11:28:20|93722|93697|93718.9|93693.9|93724|93699|93718.9|93693.9|52
1645442910000|2022-02-21 11:28:30|93719|93694|93711.5|93686.5|93719|93694|93704.6|93679.6|47
1645442920000|2022-02-21 11:28:40|93711.4|93686.4|93712.5|93687.5|93712.5|93687.5|93711.3|93686.3|27
1645442930000|2022-02-21 11:28:50|93712.8|93687.8|93730.9|93705.9|93730.9|93705.9|93712.6|93687.6|56
1645442940000|2022-02-21 11:29:00|93733.6|93708.6|93748.5|93723.5|93750.1|93725.1|93727.1|93702.1|70
1645442950000|2022-02-21 11:29:10|93749.7|93724.7|93754|93729|93756.4|93731.4|93749.1|93724.1|65
1645442960000|2022-02-21 11:29:20|93754.5|93729.5|93748.9|93723.9|93754.5|93729.5|93745.4|93720.4|64
1645442970000|2022-02-21 11:29:30|93748.4|93723.4|93748.3|93723.3|93749.7|93724.7|93746|93721|35
1645442980000|2022-02-21 11:29:40|93747.9|93722.9|93753.5|93728.5|93754.7|93729.7|93747.8|93722.8|47
1645442990000|2022-02-21 11:29:50|93753.9|93728.9|93754.2|93729.2|93757.2|93732.2|93751.5|93726.5|46
1645443000000|2022-02-21 11:30:00|93754.4|93729.4|93753.9|93728.9|93754.6|93729.6|93750.6|93725.6|45
1645443010000|2022-02-21 11:30:10|93754|93729|93754.2|93729.2|93758.7|93733.7|93752.8|93727.8|51
1645443020000|2022-02-21 11:30:20|93754.1|93729.1|93756.2|93731.2|93757.7|93732.7|93754.1|93729.1|45
1645443030000|2022-02-21 11:30:30|93758.5|93733.5|93755.7|93730.7|93758.6|93733.6|93754.5|93729.5|53
1645443040000|2022-02-21 11:30:40|93755.4|93730.4|93756.9|93731.9|93758.4|93733.4|93754|93729|43
1645443050000|2022-02-21 11:30:50|93756.8|93731.8|93770.7|93745.7|93772.8|93747.8|93756.8|93731.8|55
1645443060000|2022-02-21 11:31:00|93770.4|93745.4|93766.9|93741.9|93770.4|93745.4|93766.9|93741.9|29
1645443070000|2022-02-21 11:31:10|93766.8|93741.8|93769.7|93744.7|93770.3|93745.3|93766.8|93741.8|33
1645443080000|2022-02-21 11:31:20|93769.8|93744.8|93783.9|93758.9|93784|93759|93769.4|93744.4|25
1645443090000|2022-02-21 11:31:30|93784.2|93759.2|93790.7|93765.7|93793.1|93768.1|93783.3|93758.3|59
1645443100000|2022-02-21 11:31:40|93789.9|93764.9|93790|93765|93790.9|93765.9|93789.1|93764.1|23
1645443110000|2022-02-21 11:31:50|93790.2|93765.2|93790|93765|93793|93768|93788.2|93763.2|44
1645443120000|2022-02-21 11:32:00|93789.6|93764.6|93788.6|93763.6|93789.6|93764.6|93785.6|93760.6|47
1645443130000|2022-02-21 11:32:10|93789.1|93764.1|93789.9|93764.9|93794.2|93769.2|93788.3|93763.3|30
1645443140000|2022-02-21 11:32:20|93793.1|93768.1|93786.9|93761.9|93798.9|93772.2|93786.5|93747.9|43
1645443150000|2022-02-21 11:32:30|93786.7|93761.7|93789.2|93764.2|93792.3|93767.3|93785|93760|43
1645443160000|2022-02-21 11:32:40|93788.6|93763.6|93783.4|93758.4|93789|93764|93782.9|93757.9|28
1645443170000|2022-02-21 11:32:50|93783.6|93758.6|93779.2|93754.2|93784.1|93759.1|93777.3|93752.3|56
1645443180000|2022-02-21 11:33:00|93778.7|93753.7|93778.4|93753.4|93779|93754|93774.5|93749.5|48
1645443190000|2022-02-21 11:33:10|93778.6|93753.6|93780.5|93755.5|93783.3|93758.3|93777.8|93752.8|45
1645443200000|2022-02-21 11:33:20|93780.7|93755.7|93779.9|93754.9|93780.7|93755.7|93779.2|93754.2|40
1645443210000|2022-02-21 11:33:30|93779.7|93754.7|93763.8|93738.8|93780.4|93755.4|93763.4|93738.4|50
1645443220000|2022-02-21 11:33:40|93763.9|93738.9|93757.7|93732.7|93766.7|93741.7|93756.7|93731.7|55
1645443230000|2022-02-21 11:33:50|93757.5|93732.5|93756.8|93731.8|93758.2|93733.2|93755.3|93730.3|31
1645443240000|2022-02-21 11:34:00|93756.9|93731.9|93790.7|93765.7|93790.7|93765.7|93755.1|93730.1|46
1645443250000|2022-02-21 11:34:10|93792.7|93767.7|93785.3|93760.3|93795.7|93770.7|93781.9|93756.9|73
1645443260000|2022-02-21 11:34:20|93784.8|93759.8|93815.5|93790.5|93815.7|93790.7|93783.7|93758.7|65
1645443270000|2022-02-21 11:34:30|93815.1|93790.1|93803|93778|93819.5|93794.5|93802.2|93777.2|65
1645443280000|2022-02-21 11:34:40|93803.2|93778.2|93805.7|93780.7|93807.2|93782.2|93799.8|93774.8|51
1645443290000|2022-02-21 11:34:50|93805.3|93780.3|93796.7|93771.7|93805.3|93780.3|93796.3|93771.3|37
1645443300000|2022-02-21 11:35:00|93796.1|93771.1|93810|93760|93812.8|93781.2|93794.5|93760|52
1645443310000|2022-02-21 11:35:10|93796.2|93771.2|93778.4|93753.4|93797.9|93772.9|93776.8|93739.1|53
1645443320000|2022-02-21 11:35:20|93779.7|93754.7|93773|93748|93779.7|93754.7|93771|93746|49
1645443330000|2022-02-21 11:35:30|93772.6|93747.6|93765.6|93740.6|93772.6|93747.6|93763.5|93738.5|48
1645443340000|2022-02-21 11:35:40|93764.9|93739.9|93768.7|93743.7|93774.3|93749.3|93762.1|93737.1|65
1645443350000|2022-02-21 11:35:50|93769.1|93744.1|93797.1|93772.1|93814.8|93786.3|93768.8|93743.8|66
1645443360000|2022-02-21 11:36:00|93796.7|93771.7|93802.5|93777.5|93804.4|93779.4|93795.9|93770.9|47
1645443370000|2022-02-21 11:36:10|93801.2|93776.2|93834.4|93784.4|93835.1|93796.3|93800.2|93775.2|55
1645443380000|2022-02-21 11:36:20|93833.5|93783.5|93828.3|93803.3|93843.6|93806.3|93821.1|93782.6|51
1645443390000|2022-02-21 11:36:30|93828.4|93803.4|93844.9|93794.9|93844.9|93806.6|93824.1|93787.6|54
1645443400000|2022-02-21 11:36:40|93844.7|93794.7|93825.7|93800.7|93844.7|93809.3|93825.7|93794.7|59
1645443410000|2022-02-21 11:36:50|93824.7|93799.7|93793.1|93768.1|93824.7|93799.7|93790.1|93749.5|61
1645443420000|2022-02-21 11:37:00|93792.7|93767.7|93753.6|93728.6|93796.8|93767.7|93753|93728|68
1645443430000|2022-02-21 11:37:10|93753.3|93728.3|93755|93730|93765.9|93731.5|93746|93715.9|59
1645443440000|2022-02-21 11:37:20|93755.4|93730.4|93761.3|93736.3|93762.2|93737.2|93750.3|93725.3|57
1645443450000|2022-02-21 11:37:30|93761.4|93736.4|93761|93736|93761.4|93736.4|93758.9|93733.9|40
1645443460000|2022-02-21 11:37:40|93760.9|93735.9|93759.6|93734.6|93761.2|93736.2|93759|93734|34
1645443470000|2022-02-21 11:37:50|93759.8|93734.8|93763.9|93738.9|93764|93739|93759.1|93734.1|35
1645443480000|2022-02-21 11:38:00|93763.8|93738.8|93765.9|93740.9|93766.2|93741.2|93763.8|93738.8|29
1645443490000|2022-02-21 11:38:10|93766|93741|93788.6|93763.6|93792.8|93767.8|93765.8|93740.8|46
1645443500000|2022-02-21 11:38:20|93788.4|93763.4|93785.7|93760.7|93790.9|93765.9|93784.1|93759.1|47
1645443510000|2022-02-21 11:38:30|93784.1|93759.1|93786.6|93761.6|93786.7|93761.7|93780.5|93755.5|45
1645443520000|2022-02-21 11:38:40|93787.3|93762.3|93786.8|93761.8|93787.3|93762.3|93785.7|93760.7|45
1645443530000|2022-02-21 11:38:50|93786.6|93761.6|93781|93756|93787|93762|93781|93756|34
1645443540000|2022-02-21 11:39:00|93781.1|93756.1|93822.5|93797.5|93822.7|93797.7|93780.7|93755.7|60
1645443550000|2022-02-21 11:39:10|93819.2|93794.2|93786.2|93761.2|93819.2|93794.2|93785.6|93760.6|67
1645443560000|2022-02-21 11:39:20|93785.8|93760.8|93790.4|93765.4|93792.7|93767.7|93785.3|93760.3|42
1645443570000|2022-02-21 11:39:30|93790.5|93765.5|93794.9|93769.9|93795.1|93770.1|93790.1|93765.1|31
1645443580000|2022-02-21 11:39:40|93795|93770|93793.8|93768.8|93801|93776|93791.2|93766.2|66
1645443590000|2022-02-21 11:39:50|93793.5|93768.5|93795.2|93770.2|93796.7|93771.7|93793.5|93768.5|35
1645443600000|2022-02-21 11:40:00|93795.4|93770.4|93803.8|93778.8|93803.8|93778.8|93795.4|93770.4|54
1645443610000|2022-02-21 11:40:10|93803.7|93778.7|93812.5|93787.5|93837.1|93799.6|93803.4|93778.3|59
1645443620000|2022-02-21 11:40:20|93811.4|93786.4|93825.3|93800.3|93825.3|93800.3|93811.4|93786.4|60
1645443630000|2022-02-21 11:40:30|93825.2|93800.2|93793|93768|93825.6|93800.6|93793|93768|69
1645443640000|2022-02-21 11:40:40|93794.3|93769.3|93799.5|93774.5|93800.4|93775.4|93794.3|93769.3|57
1645443650000|2022-02-21 11:40:50|93799.8|93774.8|93811.6|93786.6|93812.1|93787.1|93795.4|93770.4|48
1645443660000|2022-02-21 11:41:00|93812.2|93787.2|93822.4|93797.4|93826.3|93801.3|93807.5|93782.5|52
1645443670000|2022-02-21 11:41:10|93822.5|93797.5|93822.3|93797.3|93824.9|93799.9|93822.1|93797.1|39
1645443680000|2022-02-21 11:41:20|93822.2|93797.2|93828.8|93803.8|93833|93808|93822.2|93797.2|53
1645443690000|2022-02-21 11:41:30|93831.1|93806.1|93821|93796|93831.4|93806.4|93818.5|93793.5|48
1645443700000|2022-02-21 11:41:40|93820|93795|93824.6|93799.6|93824.8|93799.8|93818.2|93793.2|48
1645443710000|2022-02-21 11:41:50|93823.8|93798.8|93862.1|93837.1|93862.1|93837.1|93823.5|93798.5|53
1645443720000|2022-02-21 11:42:00|93861|93836|93821.7|93796.7|93862.2|93837.2|93810.7|93785.7|74
1645443730000|2022-02-21 11:42:10|93823.3|93798.3|93828.2|93803.2|93831|93806|93822.9|93797.9|56
1645443740000|2022-02-21 11:42:20|93829|93804|93833.4|93808.4|93833.4|93808.4|93828|93803|51
1645443750000|2022-02-21 11:42:30|93834.4|93809.4|93841.7|93816.7|93842.2|93817.2|93833.2|93808.2|33
1645443760000|2022-02-21 11:42:40|93841.9|93816.9|93840|93815|93850|93825|93839.3|93814.3|47
1645443770000|2022-02-21 11:42:50|93839.8|93814.8|93844.7|93819.7|93845|93820|93839.8|93814.8|37
1645443780000|2022-02-21 11:43:00|93844.2|93819.2|93847.8|93822.8|93847.8|93822.8|93843.6|93818.6|38
1645443790000|2022-02-21 11:43:10|93848.1|93823.1|93840.5|93815.5|93849.4|93824.4|93839.1|93814.1|52
1645443800000|2022-02-21 11:43:20|93840.4|93815.4|93836.7|93811.7|93841.6|93816.6|93836|93811|46
1645443810000|2022-02-21 11:43:30|93836.5|93811.5|93845.8|93820.8|93846.9|93821.9|93836.5|93811.5|41
1645443820000|2022-02-21 11:43:40|93846.2|93821.2|93846|93821|93848|93823|93845.3|93820.3|22
1645443830000|2022-02-21 11:43:50|93845.5|93820.5|93842.7|93817.7|93848.2|93823.2|93842.7|93817.7|31
1645443840000|2022-02-21 11:44:00|93842.2|93817.2|93837.3|93812.3|93842.2|93817.2|93835.3|93810.3|49
1645443850000|2022-02-21 11:44:10|93838|93813|93848.3|93823.3|93850.4|93825.4|93834.4|93809.4|60
1645443860000|2022-02-21 11:44:20|93849.2|93824.2|93870.5|93845.5|93870.5|93845.5|93848.5|93823.5|54
1645443870000|2022-02-21 11:44:30|93870|93845|93874.2|93849.2|93875.7|93850.7|93869.7|93844.7|30
1645443880000|2022-02-21 11:44:40|93875|93850|93871.4|93846.4|93877.8|93852.8|93871.3|93846.3|41
1645443890000|2022-02-21 11:44:50|93871.5|93846.5|93863|93838|93872.4|93847.4|93861.2|93836.2|46
1645443900000|2022-02-21 11:45:00|93862.3|93837.3|93841.4|93816.4|93862.9|93837.9|93839.5|93814.5|63
1645443910000|2022-02-21 11:45:10|93842.7|93817.7|93832.8|93807.8|93842.7|93817.7|93829.4|93804.4|58
1645443920000|2022-02-21 11:45:20|93830.6|93805.6|93852.3|93827.3|93861.9|93827.7|93815.6|93765.6|73
1645443930000|2022-02-21 11:45:30|93853.6|93828.6|93845.5|93820.5|93864.9|93835.5|93843.3|93806.8|67
1645443940000|2022-02-21 11:45:40|93844.3|93819.3|93863.1|93838.1|93871.7|93840.1|93844.3|93816.6|63
1645443950000|2022-02-21 11:45:50|93863.2|93838.2|93866.5|93841.5|93866.5|93841.5|93859.8|93834.8|59
1645443960000|2022-02-21 11:46:00|93866.4|93841.4|93870.3|93845.3|93879|93854|93865|93840|65
1645443970000|2022-02-21 11:46:10|93870.6|93845.6|93867.1|93842.1|93870.6|93845.6|93859.8|93834.8|66
1645443980000|2022-02-21 11:46:20|93866.5|93841.5|93850.7|93825.7|93867.3|93842.3|93847.2|93822.2|65
1645443990000|2022-02-21 11:46:30|93850.4|93825.4|93856.7|93831.7|93856.7|93831.7|93848.7|93823.7|55
1645444000000|2022-02-21 11:46:40|93856.9|93831.9|93856.5|93831.5|93857.8|93832.8|93855.9|93830.9|52
1645444010000|2022-02-21 11:46:50|93856.6|93831.6|93862.3|93837.3|93864.4|93839.4|93849.7|93824.7|61
1645444020000|2022-02-21 11:47:00|93860.8|93835.8|93862.5|93837.5|93865.1|93840.1|93860.4|93835.4|52
1645444030000|2022-02-21 11:47:10|93862.6|93837.6|93862.2|93837.2|93865.4|93840.4|93862.2|93837.2|45
1645444040000|2022-02-21 11:47:20|93862|93837|93871.9|93846.9|93871.9|93846.9|93860.9|93835.9|40
1645444050000|2022-02-21 11:47:30|93872|93847|93869.8|93844.8|93872|93847|93868.7|93843.7|43
1645444060000|2022-02-21 11:47:40|93869.1|93844.1|93865.1|93840.1|93869.9|93844.9|93865.1|93840.1|30
1645444070000|2022-02-21 11:47:50|93865|93840|93875.4|93850.4|93876.3|93851.3|93865|93840|43
1645444080000|2022-02-21 11:48:00|93873.9|93848.9|93863.3|93838.3|93879.9|93848.9|93863.2|93829.9|51
1645444090000|2022-02-21 11:48:10|93863|93838|93856.4|93831.4|93863|93838|93854.7|93829.7|55
1645444100000|2022-02-21 11:48:20|93856.1|93831.1|93855|93830|93856.6|93831.6|93854.2|93829.2|25
1645444110000|2022-02-21 11:48:30|93854.8|93829.8|93855.3|93830.3|93857.3|93832.3|93853.8|93828.8|32
1645444120000|2022-02-21 11:48:40|93855.4|93830.4|93854.9|93829.9|93855.4|93830.4|93852.8|93827.8|35
1645444130000|2022-02-21 11:48:50|93854|93829|93851|93826|93854|93829|93850.6|93825.6|30
1645444140000|2022-02-21 11:49:00|93851.4|93826.4|93849.6|93824.6|93862.5|93828.8|93848.1|93812.5|43
1645444150000|2022-02-21 11:49:10|93847.7|93822.7|93865.4|93840.4|93867.2|93842.2|93847.7|93822.7|50
1645444160000|2022-02-21 11:49:20|93864.5|93839.5|93873.7|93848.7|93876.5|93851.5|93864|93839|54
1645444170000|2022-02-21 11:49:30|93874|93849|93878.6|93853.6|93878.6|93853.6|93873.7|93848.7|29
1645444180000|2022-02-21 11:49:40|93878.5|93853.5|93883.5|93858.5|93884|93859|93876.3|93851.3|41
1645444190000|2022-02-21 11:49:50|93883.6|93858.6|93878.1|93853.1|93883.7|93858.7|93877.4|93852.4|47
1645444200000|2022-02-21 11:50:00|93876.9|93851.9|93885.8|93860.8|93886.9|93861.9|93876.4|93851.4|58
1645444210000|2022-02-21 11:50:10|93884.8|93859.8|93878.1|93853.1|93885.7|93860.7|93877.1|93852.1|36
1645444220000|2022-02-21 11:50:20|93878.3|93853.3|93872.9|93847.9|93878.5|93853.5|93869.5|93844.5|51
1645444230000|2022-02-21 11:50:30|93873|93848|93867|93842|93873|93848|93866.3|93841.3|34
1645444240000|2022-02-21 11:50:40|93867.1|93842.1|93903.4|93878.4|93904.2|93879.2|93866.4|93841.4|65
1645444250000|2022-02-21 11:50:50|93903.5|93878.5|93922.7|93897.7|93925.7|93900.7|93902.8|93877.8|56
1645444260000|2022-02-21 11:51:00|93921.5|93896.5|93921.8|93896.8|93924|93899|93920.2|93895.2|30
1645444270000|2022-02-21 11:51:10|93921.3|93896.3|93924.9|93899.9|93924.9|93899.9|93918.7|93893.7|41
1645444280000|2022-02-21 11:51:20|93924.8|93899.8|93922.7|93897.7|93926.2|93901.2|93921.6|93896.6|71
1645444290000|2022-02-21 11:51:30|93921.7|93896.7|93878.8|93853.8|93923.2|93898.2|93874.1|93838.8|65
1645444300000|2022-02-21 11:51:40|93879.1|93854.1|93872.9|93847.9|93893.2|93854.6|93871.2|93839.2|32
1645444310000|2022-02-21 11:51:50|93875.8|93850.8|93872|93847|93876.7|93851.7|93872|93847|35
1645444320000|2022-02-21 11:52:00|93873|93848|93845.9|93820.9|93882.5|93848.1|93845.9|93809.3|36
1645444330000|2022-02-21 11:52:10|93847.8|93822.8|93838.9|93813.9|93864.5|93826.6|93838.9|93811.9|42
1645444340000|2022-02-21 11:52:20|93851.3|93801.3|93828.4|93803.4|93856.7|93812.8|93827.1|93793.6|45
1645444350000|2022-02-21 11:52:30|93828.2|93803.2|93823.9|93798.9|93829|93804|93823.3|93798.3|32
1645444360000|2022-02-21 11:52:40|93823.1|93798.1|93812.5|93787.5|93823.4|93798.4|93812.5|93787.5|46
1645444370000|2022-02-21 11:52:50|93813.8|93788.8|93813.1|93788.1|93813.8|93788.8|93807|93782|41
1645444380000|2022-02-21 11:53:00|93813.3|93788.3|93805|93780|93813.3|93788.3|93805|93780|44
1645444390000|2022-02-21 11:53:10|93805.8|93780.8|93801.2|93776.2|93806.7|93781.7|93792.2|93767.2|68
1645444400000|2022-02-21 11:53:20|93802.6|93777.6|93807.8|93782.8|93809.9|93784.9|93802.6|93777.6|42
1645444410000|2022-02-21 11:53:30|93807.7|93782.7|93808.4|93783.4|93809.4|93784.4|93807.7|93782.7|25
1645444420000|2022-02-21 11:53:40|93808.2|93783.2|93802.2|93777.2|93808.2|93783.2|93800.4|93775.4|40
1645444430000|2022-02-21 11:53:50|93801.7|93776.7|93806.4|93781.4|93810.8|93785.8|93801.7|93776.7|32
1645444440000|2022-02-21 11:54:00|93807|93782|93801.7|93776.7|93807|93782|93800.4|93775.4|34
1645444450000|2022-02-21 11:54:10|93801.6|93776.6|93801.5|93776.5|93803|93778|93801.3|93776.3|25
1645444460000|2022-02-21 11:54:20|93802.1|93777.1|93804.8|93779.8|93805|93780|93801.9|93776.9|34
1645444470000|2022-02-21 11:54:30|93806.9|93781.9|93812.7|93787.7|93812.7|93787.7|93806.1|93781.1|41
1645444480000|2022-02-21 11:54:40|93812.5|93787.5|93817.6|93792.6|93820.2|93795.2|93811.8|93786.8|30
1645444490000|2022-02-21 11:54:50|93816.8|93791.8|93817.8|93792.8|93820.3|93795.3|93816.8|93791.8|34
1645444500000|2022-02-21 11:55:00|93817.7|93792.7|93815.5|93790.5|93819.2|93794.2|93814.2|93789.2|33
1645444510000|2022-02-21 11:55:10|93815.9|93790.9|93810.7|93785.7|93817.9|93792.9|93810.7|93785.7|33
1645444520000|2022-02-21 11:55:20|93809.5|93784.5|93807.8|93782.8|93810.1|93785.1|93807.1|93782.1|41
1645444530000|2022-02-21 11:55:30|93808.4|93783.4|93797.3|93772.3|93808.4|93783.4|93797.1|93772.1|48
1645444540000|2022-02-21 11:55:40|93797.5|93772.5|93790.4|93765.4|93799.1|93774.1|93789.9|93764.9|48
1645444550000|2022-02-21 11:55:50|93790.3|93765.3|93790.7|93765.7|93795.9|93770.9|93789.1|93764.1|43
1645444560000|2022-02-21 11:56:00|93789.9|93764.9|93822.7|93797.7|93825.2|93800.2|93789.9|93764.9|58
1645444570000|2022-02-21 11:56:10|93823.4|93798.4|93830|93805|93833.2|93808.2|93822.7|93797.7|36
1645444580000|2022-02-21 11:56:20|93830.2|93805.2|93830.4|93805.4|93831.2|93806.2|93826.7|93801.7|41
1645444590000|2022-02-21 11:56:30|93830.3|93805.3|93837.6|93812.6|93837.6|93812.6|93830.2|93805.2|40
1645444600000|2022-02-21 11:56:40|93839|93814|93840.2|93815.2|93841.6|93816.6|93838.7|93813.7|34
1645444610000|2022-02-21 11:56:50|93840.1|93815.1|93836.7|93811.7|93841.1|93816.1|93836.1|93811.1|23
1645444620000|2022-02-21 11:57:00|93835.9|93810.9|93833.6|93808.6|93840.9|93815.9|93832.7|93807.7|43
1645444630000|2022-02-21 11:57:10|93832.5|93807.5|93829.5|93804.5|93832.5|93807.5|93829|93804|26
1645444640000|2022-02-21 11:57:20|93829.1|93804.1|93831.6|93806.6|93832.2|93807.2|93829.1|93804.1|27
1645444650000|2022-02-21 11:57:30|93831.7|93806.7|93831.6|93806.6|93831.8|93806.8|93830.9|93805.9|23
1645444660000|2022-02-21 11:57:40|93831.4|93806.4|93828.7|93803.7|93831.5|93806.5|93828.7|93803.7|20
1645444670000|2022-02-21 11:57:50|93828.9|93803.9|93824.1|93799.1|93829.3|93804.3|93822.4|93797.4|42
1645444680000|2022-02-21 11:58:00|93824|93799|93794.9|93769.9|93824.1|93799.1|93794.2|93769.2|48
1645444690000|2022-02-21 11:58:10|93795.1|93770.1|93796.8|93771.8|93804.6|93779.6|93795.1|93770.1|51
1645444700000|2022-02-21 11:58:20|93796.9|93771.9|93790.9|93765.9|93798.3|93773.3|93789.5|93764.5|28
1645444710000|2022-02-21 11:58:30|93789.7|93764.7|93783.9|93758.9|93789.7|93764.7|93783.9|93758.9|49
1645444720000|2022-02-21 11:58:40|93784.2|93759.2|93784.8|93759.8|93787.1|93762.1|93783.4|93758.4|51
1645444730000|2022-02-21 11:58:50|93784.7|93759.7|93774.8|93749.8|93785|93760|93773.6|93748.6|43
1645444740000|2022-02-21 11:59:00|93775.4|93750.4|93782.6|93757.6|93782.6|93757.6|93775.2|93750.2|46
1645444750000|2022-02-21 11:59:10|93787.2|93762.2|93782.4|93757.4|93790.4|93765.4|93781.8|93756.8|49
1645444760000|2022-02-21 11:59:20|93782.6|93757.6|93773.7|93748.7|93782.6|93757.6|93773.4|93748.4|41
1645444770000|2022-02-21 11:59:30|93773.8|93748.8|93773.1|93748.1|93775.2|93750.2|93773.1|93748.1|16
1645444780000|2022-02-21 11:59:40|93773.3|93748.3|93779.6|93754.6|93781.2|93756.2|93771.6|93746.6|48
1645444790000|2022-02-21 11:59:50|93780|93755|93780|93755|93780.4|93755.4|93778.4|93753.4|33
1645444800000|2022-02-21 12:00:00|93781.7|93756.7|93794.7|93769.7|93794.7|93769.7|93781.7|93756.7|51
1645444810000|2022-02-21 12:00:10|93795.6|93770.6|93786.3|93761.3|93795.6|93770.6|93785.2|93760.2|56
1645444820000|2022-02-21 12:00:20|93786.2|93761.2|93776.1|93751.1|93786.2|93761.2|93775.6|93750.6|48
1645444830000|2022-02-21 12:00:30|93777|93752|93773|93748|93783.1|93758.1|93769.4|93744.4|55
1645444840000|2022-02-21 12:00:40|93773.6|93748.6|93812.8|93787.8|93822.4|93787.8|93773.6|93748.6|63
1645444850000|2022-02-21 12:00:50|93812.9|93787.9|93821.5|93796.5|93821.5|93796.5|93812.7|93787.7|52
1645444860000|2022-02-21 12:01:00|93823.6|93798.6|93827.4|93802.4|93828|93803|93822.2|93797.2|50
1645444870000|2022-02-21 12:01:10|93827.5|93802.5|93823.9|93798.9|93829.1|93804.1|93823.9|93798.9|44
1645444880000|2022-02-21 12:01:20|93824.1|93799.1|93827.1|93802.1|93827.4|93802.4|93823.1|93798.1|39
1645444890000|2022-02-21 12:01:30|93827.2|93802.2|93815.8|93790.8|93827.2|93802.2|93814.7|93789.7|42
1645444900000|2022-02-21 12:01:40|93815.9|93790.9|93818.4|93793.4|93818.5|93793.5|93815.1|93790.1|35
1645444910000|2022-02-21 12:01:50|93818.3|93793.3|93819.3|93794.3|93819.6|93794.6|93817.6|93792.6|20
1645444920000|2022-02-21 12:02:00|93819.1|93794.1|93814.8|93789.8|93819.9|93794.9|93810.5|93785.5|41
1645444930000|2022-02-21 12:02:10|93814.4|93789.4|93820.7|93795.7|93821.4|93796.4|93813.3|93788.3|40
1645444940000|2022-02-21 12:02:20|93819.7|93794.7|93817.3|93792.3|93820.5|93795.5|93817.3|93792.3|55
1645444950000|2022-02-21 12:02:30|93817.1|93792.1|93814.2|93789.2|93817.6|93792.6|93812.8|93787.8|34
1645444960000|2022-02-21 12:02:40|93813.6|93788.6|93826.8|93801.8|93828.9|93803.9|93813.4|93788.4|49
1645444970000|2022-02-21 12:02:50|93827|93802|93829.4|93804.4|93829.5|93804.5|93827|93802|45
1645444980000|2022-02-21 12:03:00|93829.5|93804.5|93833|93808|93833.6|93808.6|93829.5|93804.5|34
1645444990000|2022-02-21 12:03:10|93832.9|93807.9|93838.2|93813.2|93840.6|93815.6|93832.9|93807.9|47
1645445000000|2022-02-21 12:03:20|93838.3|93813.3|93836.4|93811.4|93839.1|93814.1|93836.3|93811.3|32
1645445010000|2022-02-21 12:03:30|93836.8|93811.8|93837.7|93812.7|93838.1|93813.1|93836.6|93811.6|31
1645445020000|2022-02-21 12:03:40|93837.5|93812.5|93843.2|93818.2|93846.7|93821.7|93837.5|93812.5|54
1645445030000|2022-02-21 12:03:50|93843.4|93818.4|93852|93827|93852|93827|93843.4|93818.4|45
1645445040000|2022-02-21 12:04:00|93851.5|93826.5|93852.3|93827.3|93854.9|93829.9|93847.1|93822.1|58
1645445050000|2022-02-21 12:04:10|93851.1|93826.1|93852.5|93827.5|93855|93830|93851.1|93826.1|42
1645445060000|2022-02-21 12:04:20|93852.2|93827.2|93851|93826|93853.1|93828.1|93850.7|93825.7|23
1645445070000|2022-02-21 12:04:30|93850.8|93825.8|93854.7|93829.7|93856.3|93831.3|93850.8|93825.8|45
1645445080000|2022-02-21 12:04:40|93856.3|93831.3|93855.5|93830.5|93858.2|93833.2|93852|93827|54
1645445090000|2022-02-21 12:04:50|93855.1|93830.1|93853.1|93828.1|93855.6|93830.6|93849.2|93824.2|49
1645445100000|2022-02-21 12:05:00|93852.7|93827.7|93852.7|93827.7|93856.5|93831.5|93852.2|93827.2|42
1645445110000|2022-02-21 12:05:10|93852.9|93827.9|93855.1|93830.1|93855.8|93830.8|93850.7|93825.7|38
1645445120000|2022-02-21 12:05:20|93855.7|93830.7|93855.8|93830.8|93857.1|93832.1|93855.1|93830.1|28
1645445130000|2022-02-21 12:05:30|93856|93831|93854|93829|93856|93831|93853.6|93828.6|31
1645445140000|2022-02-21 12:05:40|93854.1|93829.1|93854.2|93829.2|93854.2|93829.2|93847.4|93822.4|47
1645445150000|2022-02-21 12:05:50|93854.5|93829.5|93853|93828|93858|93833|93853|93828|34
1645445160000|2022-02-21 12:06:00|93852|93827|93851|93826|93853.6|93828.6|93851|93826|45
1645445170000|2022-02-21 12:06:10|93851.2|93826.2|93850.7|93825.7|93852.6|93827.6|93849.2|93824.2|36
1645445180000|2022-02-21 12:06:20|93851.4|93826.4|93856|93831|93857.4|93832.4|93851.4|93826.4|39
1645445190000|2022-02-21 12:06:30|93856.3|93831.3|93845.9|93820.9|93856.5|93831.5|93844.3|93819.3|42
1645445200000|2022-02-21 12:06:40|93845|93820|93846.8|93821.8|93848|93823|93844.9|93819.9|30
1645445210000|2022-02-21 12:06:50|93846.3|93821.3|93843.8|93818.8|93849|93824|93843.7|93818.7|39
1645445220000|2022-02-21 12:07:00|93843.7|93818.7|93835.5|93810.5|93847|93822|93835.5|93810.5|38
1645445230000|2022-02-21 12:07:10|93836.5|93811.5|93836.8|93811.8|93838.2|93813.2|93835.9|93810.9|30
1645445240000|2022-02-21 12:07:20|93836.7|93811.7|93838.2|93813.2|93838.3|93813.3|93835.9|93810.9|23
1645445250000|2022-02-21 12:07:30|93837|93812|93836.2|93811.2|93837|93812|93835.1|93810.1|21
1645445260000|2022-02-21 12:07:40|93836.4|93811.4|93841.5|93816.5|93842|93817|93835.5|93810.5|33
1645445270000|2022-02-21 12:07:50|93841.4|93816.4|93843.3|93818.3|93850.8|93825.8|93841.4|93816.4|39
1645445280000|2022-02-21 12:08:00|93845.7|93820.7|93845.2|93820.2|93845.9|93820.9|93842|93817|34
1645445290000|2022-02-21 12:08:10|93845.3|93820.3|93850.3|93825.3|93850.6|93825.6|93845|93820|35
1645445300000|2022-02-21 12:08:20|93850.4|93825.4|93851.1|93826.1|93851.4|93826.4|93848.1|93823.1|23
1645445310000|2022-02-21 12:08:30|93850.8|93825.8|93848.3|93823.3|93851.8|93826.8|93848.2|93823.2|33
1645445320000|2022-02-21 12:08:40|93848.8|93823.8|93849.7|93824.7|93850.7|93825.7|93848.5|93823.5|18
1645445330000|2022-02-21 12:08:50|93849.6|93824.6|93849.4|93824.4|93850.3|93825.3|93844.3|93819.3|37
1645445340000|2022-02-21 12:09:00|93848.5|93823.5|93848.7|93823.7|93849.3|93824.3|93846|93821|32
1645445350000|2022-02-21 12:09:10|93848.4|93823.4|93843.8|93818.8|93848.7|93823.7|93840|93815|46
1645445360000|2022-02-21 12:09:20|93843.6|93818.6|93842.9|93817.9|93844.5|93819.5|93840.2|93815.2|44
1645445370000|2022-02-21 12:09:30|93843.1|93818.1|93841.5|93816.5|93844|93819|93841.5|93816.5|22
1645445380000|2022-02-21 12:09:40|93841.7|93816.7|93840.4|93815.4|93842.7|93817.7|93839|93814|34
1645445390000|2022-02-21 12:09:50|93840.2|93815.2|93839.2|93814.2|93841.7|93816.7|93839.2|93814.2|26
1645445400000|2022-02-21 12:10:00|93839.1|93814.1|93843.4|93818.4|93844.9|93819.9|93839.1|93814.1|42
1645445410000|2022-02-21 12:10:10|93843.5|93818.5|93885.2|93860.2|93885.2|93860.2|93843.5|93818.5|50
1645445420000|2022-02-21 12:10:20|93885.6|93860.6|93883.2|93858.2|93885.9|93860.9|93882.2|93857.2|40
1645445430000|2022-02-21 12:10:30|93883.9|93858.9|93884.2|93859.2|93884.3|93859.3|93881.8|93856.8|38
1645445440000|2022-02-21 12:10:40|93884.1|93859.1|93885.4|93860.4|93886.9|93861.9|93883.4|93858.4|22
1645445450000|2022-02-21 12:10:50|93886.3|93861.3|93899.3|93874.3|93903.5|93878.5|93886.1|93861.1|59
1645445460000|2022-02-21 12:11:00|93899.4|93874.4|93898.3|93873.3|93899.6|93874.6|93898.1|93873.1|24
1645445470000|2022-02-21 12:11:10|93897.9|93872.9|93899|93874|93900.2|93875.2|93897.4|93872.4|21
1645445480000|2022-02-21 12:11:20|93898.6|93873.6|93894.5|93869.5|93900.3|93875.3|93893.8|93868.8|35
1645445490000|2022-02-21 12:11:30|93893.2|93868.2|93867.3|93842.3|93893.2|93868.2|93860.7|93835.7|58
1645445500000|2022-02-21 12:11:40|93866.4|93841.4|93900.5|93875.5|93900.5|93875.5|93864|93839|47
1645445510000|2022-02-21 12:11:50|93899.8|93874.8|93901.2|93876.2|93902.5|93877.5|93897.5|93872.5|49
1645445520000|2022-02-21 12:12:00|93901.3|93876.3|93915.3|93890.3|93917.6|93892.6|93900.7|93875.7|43
1645445530000|2022-02-21 12:12:10|93916.7|93891.7|93934.7|93909.7|93934.9|93909.9|93916.7|93891.7|56
1645445540000|2022-02-21 12:12:20|93935.3|93910.3|93935.6|93910.6|93936.8|93911.8|93933.4|93908.4|33
1645445550000|2022-02-21 12:12:30|93935.3|93910.3|93936.5|93911.5|93936.5|93911.5|93933.1|93908.1|47
1645445560000|2022-02-21 12:12:40|93936.6|93911.6|93932.9|93907.9|93937.1|93912.1|93932.9|93907.9|36
1645445570000|2022-02-21 12:12:50|93933.2|93908.2|93932.1|93907.1|93934.2|93909.2|93931|93906|41
1645445580000|2022-02-21 12:13:00|93932|93907|93929.6|93904.6|93933.3|93908.3|93926.9|93901.9|42
1645445590000|2022-02-21 12:13:10|93929.5|93904.5|93926.2|93901.2|93930.1|93905.1|93923.3|93898.3|43
1645445600000|2022-02-21 12:13:20|93926.4|93901.4|93911.4|93886.4|93926.5|93901.5|93906.2|93881.2|49
1645445610000|2022-02-21 12:13:30|93911.6|93886.6|93912.4|93887.4|93912.4|93887.4|93908|93883|27
1645445620000|2022-02-21 12:13:40|93910.9|93885.9|93907.6|93882.6|93912.9|93887.9|93906.7|93881.7|46
1645445630000|2022-02-21 12:13:50|93907.4|93882.4|93905.2|93880.2|93907.9|93882.9|93905|93880|23
1645445640000|2022-02-21 12:14:00|93904.4|93879.4|93904.6|93879.6|93905.9|93880.9|93903.4|93878.4|23
1645445650000|2022-02-21 12:14:10|93904.7|93879.7|93906.7|93881.7|93906.7|93881.7|93899.2|93874.2|36
1645445660000|2022-02-21 12:14:20|93903.7|93878.7|93909.1|93884.1|93910.9|93885.9|93902.1|93877.1|38
1645445670000|2022-02-21 12:14:30|93909.6|93884.6|93911.7|93886.7|93912.1|93887.1|93909.6|93884.6|37
1645445680000|2022-02-21 12:14:40|93911.8|93886.8|93911.7|93886.7|93912.6|93887.6|93911.7|93886.7|15
1645445690000|2022-02-21 12:14:50|93911.4|93886.4|93912.4|93887.4|93912.7|93887.7|93911.4|93886.4|25
1645445700000|2022-02-21 12:15:00|93912.2|93887.2|93897.8|93872.8|93915.6|93890.6|93897.8|93872.8|48
1645445710000|2022-02-21 12:15:10|93898.1|93873.1|93889.9|93864.9|93898.2|93873.2|93889.9|93864.9|52
1645445720000|2022-02-21 12:15:20|93890.2|93865.2|93894.4|93869.4|93894.4|93869.4|93890.2|93865.2|29
1645445730000|2022-02-21 12:15:30|93894.3|93869.3|93896.8|93871.8|93898.6|93873.6|93892.7|93867.7|40
1645445740000|2022-02-21 12:15:40|93896.5|93871.5|93893|93868|93897.5|93872.5|93892.1|93867.1|43
1645445750000|2022-02-21 12:15:50|93892.7|93867.7|93895.8|93870.8|93895.8|93870.8|93891.8|93866.8|27
1645445760000|2022-02-21 12:16:00|93895.2|93870.2|93894.9|93869.9|93895.2|93870.2|93893.2|93868.2|22
1645445770000|2022-02-21 12:16:10|93895|93870|93905.7|93880.7|93905.9|93880.9|93894.7|93869.7|42
1645445780000|2022-02-21 12:16:20|93906.2|93881.2|93911.4|93886.4|93911.9|93886.9|93905.5|93880.5|47
1645445790000|2022-02-21 12:16:30|93911.6|93886.6|93913.1|93888.1|93913.2|93888.2|93910.8|93885.8|32
1645445800000|2022-02-21 12:16:40|93912.8|93887.8|93917.6|93892.6|93920.4|93895.4|93912.7|93887.7|38
1645445810000|2022-02-21 12:16:50|93918.8|93893.8|93918.1|93893.1|93919.1|93894.1|93915.9|93890.9|36
1645445820000|2022-02-21 12:17:00|93917.7|93892.7|93917.8|93892.8|93919.9|93894.9|93917.5|93892.5|34
1645445830000|2022-02-21 12:17:10|93917.7|93892.7|93922.2|93897.2|93923.2|93898.2|93917.6|93892.6|30
1645445840000|2022-02-21 12:17:20|93922.1|93897.1|93924.7|93899.7|93924.7|93899.7|93920.8|93895.8|41
1645445850000|2022-02-21 12:17:30|93925.1|93900.1|93926.6|93901.6|93929.1|93904.1|93924.5|93899.5|39
1645445860000|2022-02-21 12:17:40|93926.7|93901.7|93925.5|93900.5|93926.8|93901.8|93925.3|93900.3|18
1645445870000|2022-02-21 12:17:50|93925.4|93900.4|93924.4|93899.4|93927|93902|93924.2|93899.2|22
1645445880000|2022-02-21 12:18:00|93922.5|93897.5|93924.4|93899.4|93924.4|93899.4|93920.3|93895.3|43
1645445890000|2022-02-21 12:18:10|93924.7|93899.7|93923.8|93898.8|93927.2|93902.2|93923.7|93898.7|31
1645445900000|2022-02-21 12:18:20|93923.9|93898.9|93926.4|93901.4|93928.1|93903.1|93923.6|93898.6|21
1645445910000|2022-02-21 12:18:30|93925.7|93900.7|93931.7|93906.7|93932.5|93907.5|93925.7|93900.7|27
1645445920000|2022-02-21 12:18:40|93931.8|93906.8|93959|93934|93959|93934|93930.3|93905.3|37
1645445930000|2022-02-21 12:18:50|93960.7|93935.7|93954.1|93929.1|93963.9|93938.9|93951.5|93926.5|61
1645445940000|2022-02-21 12:19:00|93954.3|93929.3|93957.1|93932.1|93958.2|93933.2|93953.7|93928.7|42
1645445950000|2022-02-21 12:19:10|93957.4|93932.4|93957.7|93932.7|93958.4|93933.4|93956.2|93931.2|25
1645445960000|2022-02-21 12:19:20|93958.2|93933.2|93958.5|93933.5|93959.3|93934.3|93957.9|93932.9|37
1645445970000|2022-02-21 12:19:30|93959.4|93934.4|93966.5|93941.5|93971|93946|93959.4|93934.4|51
1645445980000|2022-02-21 12:19:40|93965.4|93940.4|93960.8|93935.8|93965.5|93940.5|93960.5|93935.5|39
1645445990000|2022-02-21 12:19:50|93960.5|93935.5|93959.5|93934.5|93960.7|93935.7|93958.9|93933.9|29
1645446000000|2022-02-21 12:20:00|93959.9|93934.9|93964.7|93939.7|93966.1|93941.1|93959.5|93934.5|42
1645446010000|2022-02-21 12:20:10|93966.7|93941.7|93966|93941|93967.6|93942.6|93965|93940|43
1645446020000|2022-02-21 12:20:20|93968|93943|93968.6|93943.6|93969.4|93944.4|93966.1|93941.1|30
1645446030000|2022-02-21 12:20:30|93968.4|93943.4|93970.8|93945.8|93971.2|93946.2|93966.7|93941.7|47
1645446040000|2022-02-21 12:20:40|93971|93946|93972.2|93947.2|93973.2|93948.2|93970.5|93945.5|42
1645446050000|2022-02-21 12:20:50|93972|93947|93972.8|93947.8|93973.4|93948.4|93971.9|93946.9|30
1645446060000|2022-02-21 12:21:00|93972.9|93947.9|93967.9|93942.9|93974|93949|93967.6|93942.6|36
1645446070000|2022-02-21 12:21:10|93968.1|93943.1|93972.6|93947.6|93972.7|93947.7|93968.1|93943.1|43
1645446080000|2022-02-21 12:21:20|93972.7|93947.7|93972.9|93947.9|93974.1|93949.1|93972|93947|46
1645446090000|2022-02-21 12:21:30|93973|93948|93969.6|93944.6|93973|93948|93969.6|93944.6|16
1645446100000|2022-02-21 12:21:40|93969.9|93944.9|93965.4|93940.4|93971.4|93946.4|93965|93940|45
1645446110000|2022-02-21 12:21:50|93965.5|93940.5|93966.7|93941.7|93966.7|93941.7|93963.9|93938.9|40
1645446120000|2022-02-21 12:22:00|93967.7|93942.7|93945.3|93920.3|93971.4|93946.4|93945.3|93920.3|62
1645446130000|2022-02-21 12:22:10|93945.2|93920.2|93946.9|93921.9|93948.7|93923.7|93943.8|93918.8|57
1645446140000|2022-02-21 12:22:20|93945.7|93920.7|93951|93926|93951|93926|93945.2|93920.2|45
1645446150000|2022-02-21 12:22:30|93950.9|93925.9|93952.2|93927.2|93952.4|93927.4|93950.6|93925.6|32
1645446160000|2022-02-21 12:22:40|93951|93926|93954.7|93929.7|93956.9|93931.9|93951|93926|37
1645446170000|2022-02-21 12:22:50|93954.6|93929.6|93945.8|93920.8|93955.2|93930.2|93944.1|93919.1|40
1645446180000|2022-02-21 12:23:00|93945.5|93920.5|93943.8|93918.8|93945.5|93920.5|93943.8|93918.8|21
1645446190000|2022-02-21 12:23:10|93944|93919|93949.9|93924.9|93949.9|93924.9|93939|93914|42
1645446200000|2022-02-21 12:23:20|93950.1|93925.1|93947.7|93922.7|93950.1|93925.1|93947.3|93922.3|37
1645446210000|2022-02-21 12:23:30|93948.4|93923.4|93945.2|93920.2|93948.7|93923.7|93945|93920|37
1645446220000|2022-02-21 12:23:40|93945.5|93920.5|93940.1|93915.1|93946.1|93921.1|93938.5|93913.5|39
1645446230000|2022-02-21 12:23:50|93939.9|93914.9|93939.9|93914.9|93940.5|93915.5|93938.2|93913.2|32
1645446240000|2022-02-21 12:24:00|93940.1|93915.1|93936|93911|93943.5|93918.5|93935|93910|51
1645446250000|2022-02-21 12:24:10|93935.9|93910.9|93932.8|93907.8|93935.9|93910.9|93932.8|93907.8|24
1645446260000|2022-02-21 12:24:20|93931|93906|93916|93891|93932.8|93907.8|93915|93890|58
1645446270000|2022-02-21 12:24:30|93917.2|93892.2|93905.9|93880.9|93917.9|93892.9|93905.9|93880.9|46
1645446280000|2022-02-21 12:24:40|93906.3|93881.3|93906.1|93881.1|93908|93883|93905.2|93880.2|34
1645446290000|2022-02-21 12:24:50|93905.3|93880.3|93867.2|93842.2|93905.3|93880.3|93866.9|93841.9|61
1645446300000|2022-02-21 12:25:00|93868|93843|93866.1|93841.1|93871.6|93846.6|93866.1|93841.1|54
1645446310000|2022-02-21 12:25:10|93865.9|93840.9|93866.5|93841.5|93868.4|93843.4|93865.1|93840.1|39
1645446320000|2022-02-21 12:25:20|93866.4|93841.4|93864.8|93839.8|93869.2|93844.2|93862.8|93837.8|48
1645446330000|2022-02-21 12:25:30|93864.7|93839.7|93843.6|93818.6|93864.8|93839.8|93838.6|93813.6|56
1645446340000|2022-02-21 12:25:40|93840.7|93815.7|93832.7|93807.7|93840.7|93815.7|93832.6|93807.6|58
1645446350000|2022-02-21 12:25:50|93833.1|93808.1|93832.8|93807.8|93836.4|93811.4|93829.4|93804.4|61
1645446360000|2022-02-21 12:26:00|93834|93809|93828.2|93803.2|93835.9|93810.9|93825.9|93800.9|41
1645446370000|2022-02-21 12:26:10|93826.5|93801.5|93811.5|93786.5|93827.8|93802.8|93802.3|93777.3|59
1645446380000|2022-02-21 12:26:20|93811.6|93786.6|93808.7|93783.7|93813.4|93788.4|93807.7|93782.7|44
1645446390000|2022-02-21 12:26:30|93808.3|93783.3|93805|93780|93809|93784|93804.6|93779.6|54
1645446400000|2022-02-21 12:26:40|93804.9|93779.9|93817.7|93792.7|93817.7|93792.7|93803.4|93778.4|58
1645446410000|2022-02-21 12:26:50|93817.8|93792.8|93818.5|93793.5|93818.6|93793.6|93817.1|93792.1|26
1645446420000|2022-02-21 12:27:00|93822.4|93797.4|93812.9|93787.9|93825.5|93800.5|93812.7|93787.7|57
1645446430000|2022-02-21 12:27:10|93812.7|93787.7|93800|93775|93813.8|93788.8|93799.7|93774.7|55
1645446440000|2022-02-21 12:27:20|93800.6|93775.6|93795|93770|93801.9|93776.9|93789|93764|50
1645446450000|2022-02-21 12:27:30|93795.3|93770.3|93806.4|93781.4|93806.6|93781.6|93795|93770|51
1645446460000|2022-02-21 12:27:40|93806.7|93781.7|93807.4|93782.4|93807.4|93782.4|93804.8|93779.8|32
1645446470000|2022-02-21 12:27:50|93807.1|93782.1|93806.5|93781.5|93807.6|93782.6|93800.6|93775.6|34
1645446480000|2022-02-21 12:28:00|93806.7|93781.7|93834.8|93809.8|93834.9|93809.9|93806.3|93781.3|62
1645446490000|2022-02-21 12:28:10|93834.4|93809.4|93833|93808|93835.4|93810.4|93833|93808|37
1645446500000|2022-02-21 12:28:20|93833.2|93808.2|93838.5|93813.5|93839.7|93814.7|93831.8|93806.8|42
1645446510000|2022-02-21 12:28:30|93838.6|93813.6|93839.5|93814.5|93840.2|93815.2|93838.3|93813.3|21
1645446520000|2022-02-21 12:28:40|93840.3|93815.3|93840.2|93815.2|93840.7|93815.7|93839.9|93814.9|15
1645446530000|2022-02-21 12:28:50|93840.1|93815.1|93832.8|93807.8|93840.1|93815.1|93830.1|93805.1|32
1645446540000|2022-02-21 12:29:00|93833.1|93808.1|93861.3|93836.3|93861.3|93836.3|93833|93808|45
1645446550000|2022-02-21 12:29:10|93860.5|93835.5|93853.6|93828.6|93860.5|93835.5|93852.5|93827.5|29
1645446560000|2022-02-21 12:29:20|93853.4|93828.4|93855.6|93830.6|93856.1|93831.1|93853.4|93828.4|26
1645446570000|2022-02-21 12:29:30|93856.9|93831.9|93858|93833|93858.2|93833.2|93855.7|93830.7|27
1645446580000|2022-02-21 12:29:40|93857.7|93832.7|93874.4|93849.4|93874.4|93849.4|93856.8|93831.8|44
1645446590000|2022-02-21 12:29:50|93874.3|93849.3|93875.1|93850.1|93875.3|93850.3|93873.6|93848.6|28
1645446600000|2022-02-21 12:30:00|93874.3|93849.3|93887.5|93862.5|93887.5|93862.5|93873.1|93848.1|46
1645446610000|2022-02-21 12:30:10|93888.3|93863.3|93887.4|93862.4|93892.6|93867.6|93887.3|93862.3|36
1645446620000|2022-02-21 12:30:20|93889.6|93864.6|93881|93856|93891.1|93866.1|93881|93856|49
1645446630000|2022-02-21 12:30:30|93881.5|93856.5|93883.4|93858.4|93889|93864|93881.5|93856.5|40
1645446640000|2022-02-21 12:30:40|93883.2|93858.2|93878.3|93853.3|93883.2|93858.2|93876.1|93851.1|37
1645446650000|2022-02-21 12:30:50|93878.4|93853.4|93880|93855|93880|93855|93874.9|93849.9|39
1645446660000|2022-02-21 12:31:00|93880.9|93855.9|93876.3|93851.3|93882.3|93857.3|93874.5|93849.5|41
1645446670000|2022-02-21 12:31:10|93876.1|93851.1|93876.1|93851.1|93879|93854|93874.5|93849.5|46
1645446680000|2022-02-21 12:31:20|93876.8|93851.8|93873.2|93848.2|93876.8|93851.8|93873.2|93848.2|40
1645446690000|2022-02-21 12:31:30|93873.3|93848.3|93881.4|93856.4|93885.4|93860.4|93873.2|93848.2|48
1645446700000|2022-02-21 12:31:40|93881.1|93856.1|93881.6|93856.6|93881.7|93856.7|93877.3|93852.3|32
1645446710000|2022-02-21 12:31:50|93881|93856|93883.2|93858.2|93884.4|93859.4|93880.9|93855.9|44
1645446720000|2022-02-21 12:32:00|93883.6|93858.6|93885.9|93860.9|93886.1|93861.1|93882.8|93857.8|43
1645446730000|2022-02-21 12:32:10|93886.1|93861.1|93883.8|93858.8|93886.2|93861.2|93883.8|93858.8|27
1645446740000|2022-02-21 12:32:20|93883|93858|93881.7|93856.7|93883.3|93858.3|93877.6|93852.6|46
1645446750000|2022-02-21 12:32:30|93882.1|93857.1|93880.6|93855.6|93882.1|93857.1|93879.4|93854.4|41
1645446760000|2022-02-21 12:32:40|93880.4|93855.4|93876.3|93851.3|93880.4|93855.4|93876.1|93851.1|34
1645446770000|2022-02-21 12:32:50|93875.7|93850.7|93877.9|93852.9|93879.7|93854.7|93875.4|93850.4|40
1645446780000|2022-02-21 12:33:00|93878.1|93853.1|93876.3|93851.3|93878.5|93853.5|93876.1|93851.1|27
1645446790000|2022-02-21 12:33:10|93876.2|93851.2|93875.3|93850.3|93876.2|93851.2|93875.2|93850.2|23
1645446800000|2022-02-21 12:33:20|93875.2|93850.2|93878.5|93853.5|93878.5|93853.5|93874.8|93849.8|17
1645446810000|2022-02-21 12:33:30|93878.9|93853.9|93880.2|93855.2|93880.4|93855.4|93878.6|93853.6|34
1645446820000|2022-02-21 12:33:40|93879.8|93854.8|93877.4|93852.4|93879.9|93854.9|93876.8|93851.8|21
1645446830000|2022-02-21 12:33:50|93877|93852|93875.3|93850.3|93877.4|93852.4|93874.8|93849.8|32
1645446840000|2022-02-21 12:34:00|93875|93850|93870.3|93845.3|93876|93851|93868.8|93843.8|39
1645446850000|2022-02-21 12:34:10|93870.1|93845.1|93864.2|93839.2|93871.2|93846.2|93863.1|93838.1|50
1645446860000|2022-02-21 12:34:20|93863.4|93838.4|93861.8|93836.8|93865|93840|93860.3|93835.3|49
1645446870000|2022-02-21 12:34:30|93862.2|93837.2|93864.4|93839.4|93865.5|93840.5|93862|93837|42
1645446880000|2022-02-21 12:34:40|93864.3|93839.3|93865.2|93840.2|93867.2|93842.2|93864.3|93839.3|40
1645446890000|2022-02-21 12:34:50|93865.6|93840.6|93870|93845|93872.9|93847.9|93865.6|93840.6|36
1645446900000|2022-02-21 12:35:00|93870.4|93845.4|93866.7|93841.7|93873.4|93848.4|93865.3|93840.3|59
1645446910000|2022-02-21 12:35:10|93866.6|93841.6|93867.1|93842.1|93867.1|93842.1|93864.1|93839.1|54
1645446920000|2022-02-21 12:35:20|93867.3|93842.3|93866.6|93841.6|93867.9|93842.9|93865.6|93840.6|37
1645446930000|2022-02-21 12:35:30|93866.3|93841.3|93866.5|93841.5|93867.9|93842.9|93866|93841|44
1645446940000|2022-02-21 12:35:40|93866.3|93841.3|93864.7|93839.7|93866.3|93841.3|93861.4|93836.4|46
1645446950000|2022-02-21 12:35:50|93864.2|93839.2|93864.8|93839.8|93865.4|93840.4|93863.9|93838.9|25
1645446960000|2022-02-21 12:36:00|93864.2|93839.2|93865.4|93840.4|93866.3|93841.3|93863.2|93838.2|33
1645446970000|2022-02-21 12:36:10|93865.3|93840.3|93861|93836|93865.8|93840.8|93859.3|93834.3|43
1645446980000|2022-02-21 12:36:20|93860.9|93835.9|93863.3|93838.3|93863.3|93838.3|93859.2|93834.2|26
1645446990000|2022-02-21 12:36:30|93863.1|93838.1|93839|93814|93863.5|93838.5|93832.7|93807.7|37
1645447000000|2022-02-21 12:36:40|93841.1|93816.1|93843.9|93818.9|93845.7|93820.7|93837.5|93812.5|55
1645447010000|2022-02-21 12:36:50|93844|93819|93845|93820|93845.9|93820.9|93842|93817|32
1645447020000|2022-02-21 12:37:00|93843.7|93818.7|93854.1|93829.1|93854.1|93829.1|93842.5|93817.5|39
1645447030000|2022-02-21 12:37:10|93856|93831|93869.4|93844.4|93870.5|93845.5|93855.8|93830.8|73
1645447040000|2022-02-21 12:37:20|93869.3|93844.3|93855.1|93830.1|93871.4|93846.4|93855.1|93830.1|46
1645447050000|2022-02-21 12:37:30|93855.3|93830.3|93856.2|93831.2|93857.5|93832.5|93852.8|93827.8|51
1645447060000|2022-02-21 12:37:40|93856.9|93831.9|93857.3|93832.3|93860.3|93835.3|93853.8|93828.8|60
1645447070000|2022-02-21 12:37:50|93857.4|93832.4|93857.6|93832.6|93858.9|93833.9|93855.1|93830.1|44
1645447080000|2022-02-21 12:38:00|93857.4|93832.4|93856.2|93831.2|93860.8|93835.8|93854.7|93829.7|54
1645447090000|2022-02-21 12:38:10|93856.6|93831.6|93852.4|93827.4|93858.5|93833.5|93852.4|93827.4|31
1645447100000|2022-02-21 12:38:20|93852.3|93827.3|93854.9|93829.9|93855.2|93830.2|93852.3|93827.3|32
1645447110000|2022-02-21 12:38:30|93855|93830|93855.2|93830.2|93857.9|93832.9|93853.9|93828.9|36
1645447120000|2022-02-21 12:38:40|93854.9|93829.9|93855.1|93830.1|93861.9|93836.7|93846.8|93811.9|60
1645447130000|2022-02-21 12:38:50|93854.4|93829.4|93855.8|93830.8|93859.8|93834.8|93850.3|93825.3|38
1645447140000|2022-02-21 12:39:00|93856.4|93831.4|93860.4|93835.4|93862.5|93837.5|93855.9|93830.9|52
1645447150000|2022-02-21 12:39:10|93860.5|93835.5|93859.3|93834.3|93861|93836|93858.7|93833.7|31
1645447160000|2022-02-21 12:39:20|93858.7|93833.7|93867.1|93842.1|93867.8|93842.8|93858.7|93833.7|28
1645447170000|2022-02-21 12:39:30|93867.3|93842.3|93865.3|93840.3|93867.3|93842.3|93863.5|93838.5|26
1645447180000|2022-02-21 12:39:40|93865.1|93840.1|93863|93838|93866.2|93841.2|93862.3|93837.3|41
1645447190000|2022-02-21 12:39:50|93863.9|93838.9|93860.4|93835.4|93863.9|93838.9|93858.4|93833.4|37
1645447200000|2022-02-21 12:40:00|93858.5|93833.5|93857.7|93832.7|93865.5|93840.5|93857.1|93832.1|60
1645447210000|2022-02-21 12:40:10|93857.5|93832.5|93858.1|93833.1|93860.2|93835.2|93857.2|93832.2|27
1645447220000|2022-02-21 12:40:20|93858.8|93833.8|93865.1|93840.1|93867.1|93842.1|93857.9|93832.9|37
1645447230000|2022-02-21 12:40:30|93865.2|93840.2|93863.5|93838.5|93865.5|93840.5|93862.3|93837.3|21
1645447240000|2022-02-21 12:40:40|93863.6|93838.6|93879.2|93854.2|93879.2|93854.2|93863.1|93838.1|44
1645447250000|2022-02-21 12:40:50|93879.1|93854.1|93876.8|93851.8|93879.1|93854.1|93875.2|93850.2|45
1645447260000|2022-02-21 12:41:00|93876.4|93851.4|93875.6|93850.6|93876.7|93851.7|93873.3|93848.3|39
1645447270000|2022-02-21 12:41:10|93875.9|93850.9|93873.4|93848.4|93876.2|93851.2|93873.4|93848.4|29
1645447280000|2022-02-21 12:41:20|93874.2|93849.2|93875|93850|93876.9|93851.9|93871.3|93846.3|55
1645447290000|2022-02-21 12:41:30|93875.2|93850.2|93851.7|93826.7|93875.5|93850.5|93848.1|93823.1|55
1645447300000|2022-02-21 12:41:40|93851.2|93826.2|93852|93827|93853.8|93828.8|93850.8|93825.8|30
1645447310000|2022-02-21 12:41:50|93851.8|93826.8|93851.1|93826.1|93854|93829|93851.1|93826.1|30
1645447320000|2022-02-21 12:42:00|93851.2|93826.2|93854.7|93829.7|93854.7|93829.7|93850.1|93825.1|41
1645447330000|2022-02-21 12:42:10|93856|93831|93853.2|93828.2|93858.7|93833.7|93853.2|93828.2|37
1645447340000|2022-02-21 12:42:20|93853.6|93828.6|93855.7|93830.7|93856.5|93831.5|93853.2|93828.2|27
1645447350000|2022-02-21 12:42:30|93855.6|93830.6|93857.4|93832.4|93858.3|93833.3|93855.6|93830.6|28
1645447360000|2022-02-21 12:42:40|93857.8|93832.8|93858.9|93833.9|93859.7|93834.7|93856.1|93831.1|32
1645447370000|2022-02-21 12:42:50|93859.3|93834.3|93864.6|93839.6|93865.8|93840.8|93858.9|93833.9|41
1645447380000|2022-02-21 12:43:00|93864|93839|93871.1|93846.1|93871.8|93846.8|93861|93836|52
1645447390000|2022-02-21 12:43:10|93870.9|93845.9|93879.3|93854.3|93879.3|93854.3|93868.7|93843.7|58
1645447400000|2022-02-21 12:43:20|93884.6|93859.6|93909.2|93884.2|93909.7|93884.7|93884.6|93859.6|55
1645447410000|2022-02-21 12:43:30|93909.7|93884.7|93885.7|93860.7|93909.7|93884.7|93885.4|93860.4|61
1645447420000|2022-02-21 12:43:40|93886.6|93861.6|93866.5|93841.5|93886.6|93861.6|93861|93836|56
1645447430000|2022-02-21 12:43:50|93866.8|93841.8|93878.2|93853.2|93878.2|93853.2|93866|93841|46
1645447440000|2022-02-21 12:44:00|93879.1|93854.1|93911|93886|93912.7|93887.7|93879.1|93854.1|78
1645447450000|2022-02-21 12:44:10|93910.6|93885.6|93926.9|93901.9|93928.6|93903.6|93906|93881|74
1645447460000|2022-02-21 12:44:20|93925.6|93900.6|93940.6|93915.6|93945.5|93920.5|93925.4|93900.4|70
1645447470000|2022-02-21 12:44:30|93939.3|93914.3|93938.2|93913.2|93947.5|93922.5|93936.2|93911.2|68
1645447480000|2022-02-21 12:44:40|93938.8|93913.8|93935.6|93910.6|93938.8|93913.8|93929.8|93904.8|63
1645447490000|2022-02-21 12:44:50|93935.7|93910.7|93985.6|93960.6|93988.6|93963.6|93935.1|93910.1|66
1645447500000|2022-02-21 12:45:00|93983.1|93958.1|93978.2|93953.2|93984.6|93959.6|93975.8|93950.8|65
1645447510000|2022-02-21 12:45:10|93978.1|93953.1|93945|93920|93978.8|93953.8|93940.2|93915.2|63
1645447520000|2022-02-21 12:45:20|93946.1|93921.1|93947.3|93922.3|93950.9|93925.9|93938.1|93913.1|73
1645447530000|2022-02-21 12:45:30|93947|93922|93957.9|93932.9|93957.9|93932.9|93947|93922|56
1645447540000|2022-02-21 12:45:40|93957.7|93932.7|93978.3|93953.3|93981|93956|93956.7|93931.7|56
1645447550000|2022-02-21 12:45:50|93977.8|93952.8|93973.2|93948.2|93978.3|93953.3|93972|93947|51
1645447560000|2022-02-21 12:46:00|93973.4|93948.4|93971.6|93946.6|93981.4|93956.4|93970.5|93945.5|59
1645447570000|2022-02-21 12:46:10|93971.9|93946.9|93980.2|93955.2|93980.2|93955.2|93971.3|93946.3|57
1645447580000|2022-02-21 12:46:20|93979.9|93954.9|94001.9|93976.9|94007.9|93982.9|93979.9|93954.9|63
1645447590000|2022-02-21 12:46:30|94002.2|93977.2|94003.5|93978.5|94007.7|93982.7|94001.9|93976.9|60
1645447600000|2022-02-21 12:46:40|94002.7|93977.7|93997.1|93972.1|94007.9|93982.9|93996.1|93971.1|48
1645447610000|2022-02-21 12:46:50|93996.3|93971.3|93999.8|93974.8|94000.1|93975.1|93994.4|93969.4|52
1645447620000|2022-02-21 12:47:00|93999.5|93974.5|94002.2|93977.2|94004.5|93979.5|93996.9|93971.9|41
1645447630000|2022-02-21 12:47:10|94001.5|93976.5|94012.6|93987.6|94013.2|93988.2|94001.4|93976.4|38
1645447640000|2022-02-21 12:47:20|94015|93990|94012.2|93987.2|94015.9|93990.9|94009.5|93984.5|50
1645447650000|2022-02-21 12:47:30|94010.5|93985.5|94013.7|93988.7|94016.5|93991.5|94007.4|93982.4|52
1645447660000|2022-02-21 12:47:40|94014.3|93989.3|94014.6|93989.6|94017.4|93992.4|94013.7|93988.7|38
1645447670000|2022-02-21 12:47:50|94014.5|93989.5|94052.7|94027.7|94069.9|94031.1|94014.4|93989.4|59
1645447680000|2022-02-21 12:48:00|94052.9|94027.9|94059.2|94034.2|94059.8|94034.8|94052.5|94027.5|51
1645447690000|2022-02-21 12:48:10|94059.3|94034.3|94066.3|94041.3|94066.9|94041.9|94056.2|94031.2|48
1645447700000|2022-02-21 12:48:20|94066.2|94041.2|94070.8|94045.8|94075|94050|94066.1|94041.1|60
1645447710000|2022-02-21 12:48:30|94068.8|94043.8|94096|94071|94110.6|94074|94065|94040|58
1645447720000|2022-02-21 12:48:40|94097.8|94072.8|94133.1|94108.1|94135.4|94110.4|94096.8|94071.8|68
1645447730000|2022-02-21 12:48:50|94135.6|94110.6|94126.4|94101.4|94135.6|94110.6|94124.6|94099.6|62
1645447740000|2022-02-21 12:49:00|94126.6|94101.6|94123.3|94098.3|94128.1|94103.1|94118.6|94093.6|62
1645447750000|2022-02-21 12:49:10|94125.4|94100.4|94156.7|94131.7|94162|94132.2|94123.4|94098.4|66
1645447760000|2022-02-21 12:49:20|94155.7|94130.7|94154.5|94129.5|94164.8|94139.8|94153.3|94128.3|56
1645447770000|2022-02-21 12:49:30|94153.1|94128.1|94145.6|94120.6|94154|94129|94145.4|94120.4|53
1645447780000|2022-02-21 12:49:40|94145|94120|94145|94120|94150.2|94125.2|94131.3|94106.3|49
1645447790000|2022-02-21 12:49:50|94146.7|94121.7|94129.9|94104.9|94150.3|94125.3|94129.7|94104.7|53
1645447800000|2022-02-21 12:50:00|94130.1|94105.1|94127.8|94102.8|94131.9|94106.9|94126.1|94101.1|49
1645447810000|2022-02-21 12:50:10|94127.2|94102.2|94126.7|94101.7|94129.7|94104.7|94125.8|94100.8|36
1645447820000|2022-02-21 12:50:20|94127.1|94102.1|94130.2|94105.2|94130.2|94105.2|94122.1|94097.1|44
1645447830000|2022-02-21 12:50:30|94130.5|94105.5|94132.6|94107.6|94133.1|94108.1|94130.5|94105.5|35
1645447840000|2022-02-21 12:50:40|94132.9|94107.9|94133.7|94108.7|94135.2|94110.2|94132.6|94107.6|25
1645447850000|2022-02-21 12:50:50|94133.5|94108.5|94131.9|94106.9|94134.2|94109.2|94131.7|94106.7|28
1645447860000|2022-02-21 12:51:00|94130.1|94105.1|94128.8|94103.8|94132.5|94107.5|94128|94103|41
1645447870000|2022-02-21 12:51:10|94129|94104|94139.6|94114.6|94140.9|94115.9|94129|94104|42
1645447880000|2022-02-21 12:51:20|94140.4|94115.4|94138.6|94113.6|94144|94119|94135.7|94110.7|49
1645447890000|2022-02-21 12:51:30|94137.5|94112.5|94142.1|94117.1|94142.6|94117.6|94137.5|94112.5|35
1645447900000|2022-02-21 12:51:40|94143.7|94118.7|94154.4|94129.4|94157.8|94132.8|94143.7|94118.7|46
1645447910000|2022-02-21 12:51:50|94150.7|94125.7|94137.9|94112.9|94150.7|94125.7|94137.9|94112.9|57
1645447920000|2022-02-21 12:52:00|94138.4|94113.4|94159.7|94134.7|94160.4|94135.4|94132.6|94107.6|67
1645447930000|2022-02-21 12:52:10|94162.3|94137.3|94162.1|94137.1|94162.3|94137.3|94151.8|94126.8|54
1645447940000|2022-02-21 12:52:20|94159.9|94134.9|94172.8|94147.8|94184.5|94159.5|94159.9|94134.9|66
1645447950000|2022-02-21 12:52:30|94171.4|94146.4|94169.4|94144.4|94173.1|94148.1|94169.3|94144.3|52
1645447960000|2022-02-21 12:52:40|94170.4|94145.4|94182.2|94157.2|94183.1|94158.1|94169.5|94144.5|57
1645447970000|2022-02-21 12:52:50|94184.2|94159.2|94179|94154|94192.3|94167.3|94178|94153|57
1645447980000|2022-02-21 12:53:00|94179.8|94154.8|94156.5|94131.5|94180.1|94155.1|94150.9|94107.3|62
1645447990000|2022-02-21 12:53:10|94155.5|94130.5|94124.1|94099.1|94155.8|94130.8|94121.4|94096.4|65
1645448000000|2022-02-21 12:53:20|94123.4|94098.4|94122.4|94097.4|94127|94102|94121.9|94096.9|60
1645448010000|2022-02-21 12:53:30|94121.4|94096.4|94121.5|94096.5|94127.3|94102.3|94119.9|94094.9|59
1645448020000|2022-02-21 12:53:40|94121.9|94096.9|94120.4|94095.4|94121.9|94096.9|94115.8|94090.8|50
1645448030000|2022-02-21 12:53:50|94120.3|94095.3|94121.3|94096.3|94122.4|94097.4|94117.3|94092.3|44
1645448040000|2022-02-21 12:54:00|94120.5|94095.5|94135.1|94110.1|94137.1|94112.1|94120|94095|61
1645448050000|2022-02-21 12:54:10|94134.4|94109.4|94124.7|94099.7|94134.4|94109.4|94121.7|94096.7|48
1645448060000|2022-02-21 12:54:20|94123.8|94098.8|94086.5|94061.5|94124.4|94099.4|94084.7|94059.7|69
1645448070000|2022-02-21 12:54:30|94088.1|94063.1|94088|94063|94094.8|94069.8|94085.1|94060.1|66
1645448080000|2022-02-21 12:54:40|94087.7|94062.7|94087.2|94062.2|94091.6|94066.6|94085.3|94060.3|66
1645448090000|2022-02-21 12:54:50|94088.7|94063.7|94058.6|94033.6|94088.7|94063.7|94048|94023|75
1645448100000|2022-02-21 12:55:00|94058.3|94033.3|94045.2|93995.2|94063|94038|94045.2|93995.2|68
1645448110000|2022-02-21 12:55:10|94045.9|93995.9|94000.9|93975.9|94045.9|94006.7|93999.4|93961.4|72
1645448120000|2022-02-21 12:55:20|94001|93976|94002.9|93977.9|94007.4|93982.4|93999.3|93974.3|66
1645448130000|2022-02-21 12:55:30|94004.2|93979.2|94005.3|93980.3|94006.6|93981.6|94003|93978|41
1645448140000|2022-02-21 12:55:40|94005.4|93980.4|94010|93985|94011.1|93986.1|94005.2|93980.2|37
1645448150000|2022-02-21 12:55:50|94012.8|93987.8|94027.1|94002.1|94028.9|94003.9|94012.8|93987.8|46
1645448160000|2022-02-21 12:56:00|94027.3|94002.3|94029.4|94004.4|94029.9|94004.9|94027.3|94002.3|34
1645448170000|2022-02-21 12:56:10|94029.5|94004.5|94033.7|94008.7|94033.7|94008.7|94028.1|94003.1|37
1645448180000|2022-02-21 12:56:20|94032.4|94007.4|94030.4|94005.4|94032.4|94007.4|94029.9|94004.9|34
1645448190000|2022-02-21 12:56:30|94030.9|94005.9|94029.3|94004.3|94030.9|94005.9|94029|94004|28
1645448200000|2022-02-21 12:56:40|94029.5|94004.5|94029|94004|94029.6|94004.6|94029|94004|21
1645448210000|2022-02-21 12:56:50|94029.2|94004.2|94029.5|94004.5|94031.6|94006.6|94028.5|94003.5|18
1645448220000|2022-02-21 12:57:00|94029.6|94004.6|94025.6|94000.6|94031.4|94006.4|94025.4|94000.4|50
1645448230000|2022-02-21 12:57:10|94028.2|94003.2|94035.4|94010.4|94036.6|94011.6|94028.2|94003.2|41
1645448240000|2022-02-21 12:57:20|94035.5|94010.5|94018.5|93993.5|94035.7|94010.7|94018.5|93993.5|56
1645448250000|2022-02-21 12:57:30|94019|93994|94062.6|94012.6|94062.6|94012.6|94001.2|93976.2|68
1645448260000|2022-02-21 12:57:40|94058.7|94008.7|94059.7|94034.7|94070.6|94034.7|94033.7|94008.7|59
1645448270000|2022-02-21 12:57:50|94059.3|94034.3|94073.4|94048.4|94085.6|94049.6|94059.2|94023.1|49
1645448280000|2022-02-21 12:58:00|94073.5|94048.5|94074|94049|94076.4|94051.4|94068.6|94043.6|58
1645448290000|2022-02-21 12:58:10|94073.7|94048.7|94068.5|94043.5|94074.3|94049.3|94067.4|94042.4|53
1645448300000|2022-02-21 12:58:20|94068.2|94043.2|94072.1|94047.1|94072.5|94047.5|94066.5|94041.5|43
1645448310000|2022-02-21 12:58:30|94071.8|94046.8|94079.6|94054.6|94080.4|94055.4|94071.8|94046.8|50
1645448320000|2022-02-21 12:58:40|94080.1|94055.1|94071.9|94046.9|94080.1|94055.1|94071.9|94046.9|62
1645448330000|2022-02-21 12:58:50|94072.3|94047.3|94059|94034|94075.1|94048.2|94059|94025.1|65
1645448340000|2022-02-21 12:59:00|94061.4|94036.4|94084.6|94059.6|94096.9|94062.9|94047.2|94022.2|77
1645448350000|2022-02-21 12:59:10|94084.5|94059.5|94091.6|94066.6|94096.1|94071.1|94084.5|94059.5|71
1645448360000|2022-02-21 12:59:20|94091.7|94066.7|94093.5|94068.5|94094.9|94069.9|94087.9|94062.9|54
1645448370000|2022-02-21 12:59:30|94092.9|94067.9|94077.2|94052.2|94094.3|94069.3|94075.4|94050.4|66
1645448380000|2022-02-21 12:59:40|94077.7|94052.7|94076.6|94051.6|94079.4|94054.4|94076.6|94051.6|49
1645448390000|2022-02-21 12:59:50|94076|94051|94073.6|94048.6|94076.3|94051.3|94069.5|94044.5|52
1645448400000|2022-02-21 13:00:00|94075.6|94050.6|94060.3|94035.3|94076.1|94051.1|94059|94034|69
1645448410000|2022-02-21 13:00:10|94060.6|94035.6|94068.3|94018.3|94075.7|94036.8|94050.1|94012.3|65
1645448420000|2022-02-21 13:00:20|94069.1|94019.1|94073.1|94048.1|94075.5|94049|94056.8|94019.1|57
1645448430000|2022-02-21 13:00:30|94071.9|94046.9|94044.4|94019.4|94077.2|94052.2|94043.3|94018.3|55
1645448440000|2022-02-21 13:00:40|94042.4|94017.4|94019.3|93994.3|94045.3|94017.4|94008.4|93973.9|72
1645448450000|2022-02-21 13:00:50|94018.9|93993.9|93999.7|93949.7|94020.4|93995.4|93978.8|93941.9|72
1645448460000|2022-02-21 13:01:00|93999.3|93949.3|94002.8|93977.8|94015.1|93979.2|93986.7|93948.3|64
1645448470000|2022-02-21 13:01:10|94002.6|93977.6|94002.4|93977.4|94016.3|93979.1|94002.4|93964.9|44
1645448480000|2022-02-21 13:01:20|94002.7|93977.7|93991.1|93966.1|94017.5|93980.4|93990.9|93962.7|63
1645448490000|2022-02-21 13:01:30|93990.9|93965.9|93986.6|93961.6|93999.7|93965.9|93981.7|93942.5|70
1645448500000|2022-02-21 13:01:40|93988.5|93963.5|94011|93986|94012.9|93987.3|93986|93949.6|73
1645448510000|2022-02-21 13:01:50|94010.3|93985.3|94022.4|93997.4|94033.5|93998.5|94010.2|93979.4|58
1645448520000|2022-02-21 13:02:00|94022.2|93997.2|94031.8|94006.8|94049.8|94011.5|94021.6|93987.2|69
1645448530000|2022-02-21 13:02:10|94032.1|94007.1|94055|94005|94055.4|94016|94031.9|93996.5|61
1645448540000|2022-02-21 13:02:20|94054.4|94004.4|94031|94006|94054.9|94019.7|94030.5|93993.6|63
1645448550000|2022-02-21 13:02:30|94028|94003|93993.5|93968.5|94028|94003|93986.5|93949|61
1645448560000|2022-02-21 13:02:40|93992.9|93967.9|93992.9|93942.9|94006.7|93968.3|93978.4|93941.9|52
1645448570000|2022-02-21 13:02:50|93992.2|93942.2|94003.1|93978.1|94009.9|93979.6|93981.1|93942.2|51
1645448580000|2022-02-21 13:03:00|94003.4|93978.4|93998.2|93973.2|94005|93980|93997.2|93972.2|49
1645448590000|2022-02-21 13:03:10|93999.3|93974.3|94006|93981|94006.9|93981.9|93997.7|93972.7|48
1645448600000|2022-02-21 13:03:20|94006.3|93981.3|94004.2|93979.2|94006.3|93981.3|94001.7|93976.7|51
1645448610000|2022-02-21 13:03:30|94004.5|93979.5|93998|93973|94004.5|93979.5|93996|93971|43
1645448620000|2022-02-21 13:03:40|93998.4|93973.4|93996|93971|93999.8|93974.8|93995.3|93970.3|27
1645448630000|2022-02-21 13:03:50|93995.7|93970.7|93995|93970|93995.7|93970.7|93994.1|93969.1|29
1645448640000|2022-02-21 13:04:00|93994.2|93969.2|93994.2|93969.2|93995.3|93970.3|93993.7|93968.7|41
1645448650000|2022-02-21 13:04:10|93994.5|93969.5|94000.4|93975.4|94000.5|93975.5|93994.3|93969.3|31
1645448660000|2022-02-21 13:04:20|94000.8|93975.8|93999.3|93974.3|94000.8|93975.8|93998.4|93973.4|38
1645448670000|2022-02-21 13:04:30|93999.8|93974.8|94001.4|93976.4|94002.2|93977.2|93998.7|93973.7|37
1645448680000|2022-02-21 13:04:40|94003|93978|94000.1|93975.1|94003|93978|93997|93972|45
1645448690000|2022-02-21 13:04:50|94000|93975|94024.3|93999.3|94024.3|93999.3|93999.1|93974.1|56
1645448700000|2022-02-21 13:05:00|94024|93999|94030.6|94005.6|94041.4|94007.3|94023.3|93990.8|49
1645448710000|2022-02-21 13:05:10|94030.7|94005.7|94018.9|93993.9|94033.9|94006.5|94018.4|93983.1|55
1645448720000|2022-02-21 13:05:20|94018.6|93993.6|94005.3|93980.3|94024|93996.7|94003|93966.6|53
1645448730000|2022-02-21 13:05:30|94005.7|93980.7|94007.1|93982.1|94016.2|93983.2|93999.6|93964.3|54
1645448740000|2022-02-21 13:05:40|94007.9|93982.9|94008.2|93983.2|94010.6|93985.6|94006.7|93981.7|42
1645448750000|2022-02-21 13:05:50|94007.3|93982.3|93968.6|93943.6|94008.5|93983.5|93967.8|93937.4|57
1645448760000|2022-02-21 13:06:00|93981|93931|94007.5|93957.5|94009.6|93969.6|93974.4|93931|70
1645448770000|2022-02-21 13:06:10|94007.3|93957.3|94029|93979|94029|93979|93995|93956.6|47
1645448780000|2022-02-21 13:06:20|94026.5|93976.5|94008.4|93983.4|94026.8|93983.4|94005.2|93968.5|42
1645448790000|2022-02-21 13:06:30|94020.9|93970.9|94012.3|93987.3|94023.3|93987.3|94007.7|93970.9|43
1645448800000|2022-02-21 13:06:40|94012.1|93987.1|94010.3|93985.3|94012.8|93987.8|94010.3|93985.3|33
1645448810000|2022-02-21 13:06:50|94010.1|93985.1|93981.4|93956.4|94013.1|93988.1|93981.3|93956.3|47
1645448820000|2022-02-21 13:07:00|93981.1|93956.1|93977|93952|93983.3|93958.3|93976.3|93951.3|38
1645448830000|2022-02-21 13:07:10|93976.9|93951.9|93975.1|93950.1|93977.1|93952.1|93970|93945|52
1645448840000|2022-02-21 13:07:20|93975|93950|93967.3|93942.3|93975.3|93950.3|93965.5|93940.5|56
1645448850000|2022-02-21 13:07:30|93967.2|93942.2|93978.6|93953.6|93981.9|93956.9|93967.2|93942.2|51
1645448860000|2022-02-21 13:07:40|93978.7|93953.7|93985.4|93960.4|93999.1|93966.2|93972.9|93947.9|58
1645448870000|2022-02-21 13:07:50|93985|93960|93988.2|93963.2|93991.2|93966.2|93984.3|93959.3|61
1645448880000|2022-02-21 13:08:00|93989|93964|93986|93961|93989.4|93964.4|93986|93961|44
1645448890000|2022-02-21 13:08:10|93985.5|93960.5|93980.3|93955.3|93985.5|93960.5|93977.6|93952.6|58
1645448900000|2022-02-21 13:08:20|93980.4|93955.4|93982.5|93957.5|93982.9|93957.9|93979.3|93954.3|48
1645448910000|2022-02-21 13:08:30|93982.6|93957.6|93983.1|93958.1|93983.6|93958.6|93981|93956|41
1645448920000|2022-02-21 13:08:40|93980.6|93955.6|93979.6|93954.6|93985.6|93960.6|93972.5|93947.5|67
1645448930000|2022-02-21 13:08:50|93978.6|93953.6|93970.7|93945.7|93980.5|93955.5|93970.7|93945.7|52
1645448940000|2022-02-21 13:09:00|93970.6|93945.6|93969|93944|93972|93947|93968|93943|49
1645448950000|2022-02-21 13:09:10|93968.9|93943.9|93969.1|93944.1|93970.3|93945.3|93966.9|93941.9|46
1645448960000|2022-02-21 13:09:20|93969.3|93944.3|93973.3|93948.3|93976.5|93951.5|93968.6|93943.6|58
1645448970000|2022-02-21 13:09:30|93974.8|93949.8|93974.2|93949.2|93976.8|93951.8|93972.7|93947.7|62
1645448980000|2022-02-21 13:09:40|93973.7|93948.7|93974.9|93949.9|93976.5|93951.5|93972.5|93947.5|53
1645448990000|2022-02-21 13:09:50|93974.5|93949.5|93971.7|93946.7|93974.8|93949.8|93968.1|93943.1|54
1645449000000|2022-02-21 13:10:00|93972.5|93947.5|93970.5|93945.5|93975.3|93950.3|93970.1|93945.1|38
1645449010000|2022-02-21 13:10:10|93970.3|93945.3|93967.9|93942.9|93973.8|93948.8|93965.4|93940.4|51
1645449020000|2022-02-21 13:10:20|93969|93944|93966.9|93941.9|93969.1|93944.1|93964.9|93939.9|55
1645449030000|2022-02-21 13:10:30|93967|93942|93968|93943|93969.4|93944.4|93966.6|93941.6|56
1645449040000|2022-02-21 13:10:40|93968.2|93943.2|93968.1|93943.1|93968.6|93943.6|93965.9|93940.9|42
1645449050000|2022-02-21 13:10:50|93967.7|93942.7|93965.2|93940.2|93968.7|93943.7|93964.9|93939.9|41
1645449060000|2022-02-21 13:11:00|93965.9|93940.9|93967.7|93942.7|93969.5|93944.5|93965.9|93940.9|48
1645449070000|2022-02-21 13:11:10|93967.2|93942.2|93967.9|93942.9|93969.1|93944.1|93965.2|93940.2|50
1645449080000|2022-02-21 13:11:20|93965.9|93940.9|93967.5|93942.5|93968.4|93943.4|93965.7|93940.7|47
1645449090000|2022-02-21 13:11:30|93968.8|93943.8|93965.3|93940.3|93968.8|93943.8|93964.7|93939.7|53
1645449100000|2022-02-21 13:11:40|93964.8|93939.8|93970.7|93945.7|93972.5|93947.5|93964.8|93939.8|56
1645449110000|2022-02-21 13:11:50|93970.8|93945.8|93981.7|93956.7|93982|93957|93970.8|93945.8|60
1645449120000|2022-02-21 13:12:00|93980.5|93955.5|93981.5|93956.5|93988|93963|93980|93955|51
1645449130000|2022-02-21 13:12:10|93981.4|93956.4|93979.8|93954.8|93984.1|93959.1|93978|93953|45
1645449140000|2022-02-21 13:12:20|93979.5|93954.5|93979|93954|93982.5|93957.5|93975.6|93950.6|47
1645449150000|2022-02-21 13:12:30|93976.8|93951.8|93969|93944|93979.2|93954.2|93968.8|93943.8|63
1645449160000|2022-02-21 13:12:40|93968.6|93943.6|93971.8|93946.8|93974.5|93949.5|93965.8|93940.8|47
1645449170000|2022-02-21 13:12:50|93971.5|93946.5|93978.9|93953.9|93979.2|93954.2|93968.7|93943.7|49
1645449180000|2022-02-21 13:13:00|93979|93954|93985|93960|93985.6|93960.6|93979|93954|40
1645449190000|2022-02-21 13:13:10|93985.1|93960.1|93981.6|93956.6|93985.1|93960.1|93981.4|93956.4|39
1645449200000|2022-02-21 13:13:20|93981.9|93956.9|93973.1|93948.1|93981.9|93956.9|93971.4|93946.4|48
1645449210000|2022-02-21 13:13:30|93973.6|93948.6|93972.2|93947.2|93974.3|93949.3|93971|93946|43
1645449220000|2022-02-21 13:13:40|93972.6|93947.6|93978|93953|93979.6|93954.6|93972.6|93947.6|31
1645449230000|2022-02-21 13:13:50|93976.9|93951.9|93979.8|93954.8|93980.9|93955.9|93976.9|93951.9|36
1645449240000|2022-02-21 13:14:00|93980.1|93955.1|93976.5|93951.5|93980.4|93955.4|93972.2|93947.2|54
1645449250000|2022-02-21 13:14:10|93974.9|93949.9|93979.6|93954.6|93980.8|93955.8|93974.9|93949.9|43
1645449260000|2022-02-21 13:14:20|93979.8|93954.8|93976.2|93951.2|93980|93955|93975.6|93950.6|51
1645449270000|2022-02-21 13:14:30|93978.4|93953.4|93976|93951|93978.6|93953.6|93975.3|93950.3|57
1645449280000|2022-02-21 13:14:40|93976.1|93951.1|93978.2|93953.2|93980|93955|93976.1|93951.1|40
1645449290000|2022-02-21 13:14:50|93978.4|93953.4|93977.4|93952.4|93979.4|93954.4|93977.1|93952.1|28
1645449300000|2022-02-21 13:15:00|93977.3|93952.3|93980.1|93955.1|93982.2|93957.2|93977.1|93952.1|43
1645449310000|2022-02-21 13:15:10|93981.7|93956.7|93985|93960|93986|93961|93980.1|93955.1|33
1645449320000|2022-02-21 13:15:20|93984.7|93959.7|94010.3|93985.3|94011.8|93986.8|93983.7|93958.7|48
1645449330000|2022-02-21 13:15:30|94009.9|93984.9|93992.1|93967.1|94010.4|93985.4|93989.3|93964.3|37
1645449340000|2022-02-21 13:15:40|93990.5|93965.5|93983.2|93958.2|93990.8|93965.8|93983.2|93958.2|38
1645449350000|2022-02-21 13:15:50|93984.3|93959.3|93997.6|93972.6|93997.6|93972.6|93980.7|93955.7|55
1645449360000|2022-02-21 13:16:00|93996.5|93971.5|93988.4|93963.4|93999.9|93974.9|93987.9|93962.9|45
1645449370000|2022-02-21 13:16:10|93988.1|93963.1|93989.9|93964.9|93991.7|93966.7|93988|93963|37
1645449380000|2022-02-21 13:16:20|93989.8|93964.8|93982.9|93957.9|93992.1|93967.1|93982.8|93957.8|52
1645449390000|2022-02-21 13:16:30|93982.4|93957.4|93983.2|93958.2|93984.2|93959.2|93980.8|93955.8|35
1645449400000|2022-02-21 13:16:40|93984|93959|93981.5|93956.5|93986.4|93961.4|93980.3|93955.3|44
1645449410000|2022-02-21 13:16:50|93980.4|93955.4|93979.1|93954.1|93980.9|93955.9|93975.9|93950.9|39
1645449420000|2022-02-21 13:17:00|93978.6|93953.6|93976.3|93951.3|93980.7|93955.7|93976.2|93951.2|35
1645449430000|2022-02-21 13:17:10|93976.2|93951.2|93969.3|93944.3|93976.2|93951.2|93969.3|93944.3|38
1645449440000|2022-02-21 13:17:20|93968.1|93943.1|93972.3|93947.3|93973.2|93948.2|93967.4|93942.4|32
1645449450000|2022-02-21 13:17:30|93972.5|93947.5|93974.6|93949.6|93977.3|93952.3|93972.5|93947.5|30
1645449460000|2022-02-21 13:17:40|93974.9|93949.9|93982.8|93957.8|93983.5|93958.5|93974.1|93949.1|31
1645449470000|2022-02-21 13:17:50|93982.4|93957.4|94066.2|94016.2|94069.8|94029.3|93982.4|93957.4|58
1645449480000|2022-02-21 13:18:00|94067.4|94017.4|94061.3|94036.3|94070.1|94037.8|94056.1|94014.6|55
1645449490000|2022-02-21 13:18:10|94062.8|94037.8|94073.4|94048.4|94073.4|94048.4|94060.7|94035.7|51
1645449500000|2022-02-21 13:18:20|94074|94049|94060.1|94035.1|94121.2|94071.2|94059.6|94028.8|73
1645449510000|2022-02-21 13:18:30|94060.7|94035.7|94049.1|94024.1|94060.7|94035.7|94044.5|94019.5|64
1645449520000|2022-02-21 13:18:40|94048.7|94023.7|94048.5|94023.5|94052.2|94027.2|94045.8|94020.8|48
1645449530000|2022-02-21 13:18:50|94049.3|94024.3|94063.3|94038.3|94067.3|94042.3|94049.3|94024.3|48
1645449540000|2022-02-21 13:19:00|94063.8|94038.8|94063.1|94038.1|94065.7|94040.7|94061.4|94036.4|43
1645449550000|2022-02-21 13:19:10|94063|94038|94070.8|94045.8|94071.1|94046.1|94063|94038|22
1645449560000|2022-02-21 13:19:20|94070.3|94045.3|94072.6|94047.6|94073.7|94048.7|94069.8|94044.8|40
1645449570000|2022-02-21 13:19:30|94072.2|94047.2|94070.8|94045.8|94072.9|94047.9|94070.3|94045.3|32
1645449580000|2022-02-21 13:19:40|94071.4|94046.4|94073.3|94048.3|94074.2|94049.2|94071.4|94046.4|28
1645449590000|2022-02-21 13:19:50|94073.6|94048.6|94084.7|94059.7|94084.7|94059.7|94073.6|94048.6|50
1645449600000|2022-02-21 13:20:00|94084.3|94059.3|94114.6|94089.6|94115.8|94090.8|94084.2|94059.2|64
1645449610000|2022-02-21 13:20:10|94114.9|94089.9|94108.4|94083.4|94115.4|94090.4|94102.8|94077.8|62
1645449620000|2022-02-21 13:20:20|94110.2|94085.2|94122.7|94097.7|94123.6|94098.6|94110.2|94085.2|59
1645449630000|2022-02-21 13:20:30|94122.9|94097.9|94112.8|94087.8|94122.9|94097.9|94112.4|94087.4|55
1645449640000|2022-02-21 13:20:40|94113.1|94088.1|94115.2|94090.2|94117|94092|94108.8|94083.8|54
1645449650000|2022-02-21 13:20:50|94116.1|94091.1|94114.1|94089.1|94116.3|94091.3|94107.3|94082.3|55
1645449660000|2022-02-21 13:21:00|94112.5|94087.5|94114.1|94089.1|94117.3|94092.3|94112.5|94087.5|52
1645449670000|2022-02-21 13:21:10|94114.3|94089.3|94119.3|94094.3|94119.5|94094.5|94113.2|94088.2|45
1645449680000|2022-02-21 13:21:20|94119|94094|94113|94088|94119|94094|94111.2|94086.2|47
1645449690000|2022-02-21 13:21:30|94112.8|94087.8|94120.9|94095.9|94122.4|94097.4|94111|94086|60
1645449700000|2022-02-21 13:21:40|94121.1|94096.1|94119.5|94094.5|94126|94101|94119.1|94094.1|57
1645449710000|2022-02-21 13:21:50|94119.7|94094.7|94121.8|94096.8|94125|94100|94119|94094|48
1645449720000|2022-02-21 13:22:00|94121.7|94096.7|94127.5|94102.5|94134.1|94109.1|94121.7|94096.7|56
1645449730000|2022-02-21 13:22:10|94128.2|94103.2|94148.7|94123.7|94149.6|94124.6|94126.7|94101.7|61
1645449740000|2022-02-21 13:22:20|94148.6|94123.6|94150|94125|94154.8|94129.8|94147.4|94122.4|50
1645449750000|2022-02-21 13:22:30|94149.2|94124.2|94160.9|94135.9|94168.2|94135.9|94147.7|94118.2|49
1645449760000|2022-02-21 13:22:40|94160.3|94135.3|94159.4|94134.4|94161.2|94136.2|94156.7|94131.7|49
1645449770000|2022-02-21 13:22:50|94159.2|94134.2|94157.2|94132.2|94162.6|94137.6|94156.1|94131.1|37
1645449780000|2022-02-21 13:23:00|94157.8|94132.8|94165.3|94140.3|94166.3|94141.3|94156.5|94131.5|46
1645449790000|2022-02-21 13:23:10|94165|94140|94161.7|94136.7|94168.3|94143.3|94161.5|94136.5|54
1645449800000|2022-02-21 13:23:20|94161.6|94136.6|94148|94123|94161.6|94136.6|94144|94119|62
1645449810000|2022-02-21 13:23:30|94150.3|94125.3|94148|94123|94150.4|94125.4|94145.7|94120.7|55
1645449820000|2022-02-21 13:23:40|94149.4|94124.4|94153.6|94128.6|94154.6|94129.6|94148.8|94123.8|41
1645449830000|2022-02-21 13:23:50|94155.1|94130.1|94154.2|94129.2|94157|94132|94150.4|94125.4|53
1645449840000|2022-02-21 13:24:00|94153.4|94128.4|94147.8|94122.8|94158.5|94133.5|94147.8|94122.8|51
1645449850000|2022-02-21 13:24:10|94146.5|94121.5|94133.6|94108.6|94148.1|94123.1|94132.6|94107.6|51
1645449860000|2022-02-21 13:24:20|94136.1|94111.1|94135.4|94110.4|94136.4|94111.4|94133.8|94108.8|46
1645449870000|2022-02-21 13:24:30|94135.7|94110.7|94135|94110|94137.7|94112.7|94133.2|94108.2|49
1645449880000|2022-02-21 13:24:40|94135.3|94110.3|94139.8|94114.8|94140.8|94115.8|94135|94110|47
1645449890000|2022-02-21 13:24:50|94139.2|94114.2|94141.9|94116.9|94143.7|94118.7|94137.6|94112.6|43
1645449900000|2022-02-21 13:25:00|94142|94117|94140.8|94115.8|94145.1|94120.1|94140.5|94115.5|51
1645449910000|2022-02-21 13:25:10|94140.3|94115.3|94141.9|94116.9|94143.4|94118.4|94139|94114|39
1645449920000|2022-02-21 13:25:20|94142.1|94117.1|94141.3|94116.3|94143.3|94118.3|94138.3|94113.3|49
1645449930000|2022-02-21 13:25:30|94140.8|94115.8|94140.3|94115.3|94145.4|94120.4|94138.2|94113.2|50
1645449940000|2022-02-21 13:25:40|94142.9|94117.9|94142.5|94117.5|94145.8|94120.8|94141.1|94116.1|54
1645449950000|2022-02-21 13:25:50|94142.3|94117.3|94143.8|94118.8|94149.2|94124.2|94139.3|94114.3|63
1645449960000|2022-02-21 13:26:00|94144|94119|94136.5|94111.5|94149.8|94124.8|94135|94110|55
1645449970000|2022-02-21 13:26:10|94136.8|94111.8|94138.4|94113.4|94139.4|94114.4|94136.8|94111.8|42
1645449980000|2022-02-21 13:26:20|94138|94113|94137|94112|94140|94115|94134.9|94109.9|46
1645449990000|2022-02-21 13:26:30|94137.3|94112.3|94133.1|94108.1|94139.1|94114.1|94133.1|94108.1|39
1645450000000|2022-02-21 13:26:40|94133.5|94108.5|94121.3|94096.3|94135.5|94110.5|94120.9|94095.9|51
1645450010000|2022-02-21 13:26:50|94121.6|94096.6|94115.6|94090.6|94122|94097|94115.3|94090.3|42
1645450020000|2022-02-21 13:27:00|94113.1|94088.1|94110|94085|94113.1|94088.1|94100.3|94075.3|70
1645450030000|2022-02-21 13:27:10|94109.6|94084.6|94121.3|94096.3|94121.8|94096.8|94108.3|94083.3|58
1645450040000|2022-02-21 13:27:20|94121.2|94096.2|94124.7|94099.7|94125.8|94100.8|94119.4|94094.4|63
1645450050000|2022-02-21 13:27:30|94123.5|94098.5|94125.9|94100.9|94126|94101|94123.5|94098.5|39
1645450060000|2022-02-21 13:27:40|94125.8|94100.8|94127.3|94102.3|94127.6|94102.6|94123.1|94098.1|28
1645450070000|2022-02-21 13:27:50|94127.5|94102.5|94132.1|94107.1|94132.6|94107.6|94127.1|94102.1|38
1645450080000|2022-02-21 13:28:00|94132.3|94107.3|94125.7|94100.7|94132.3|94107.3|94123.8|94098.8|45
1645450090000|2022-02-21 13:28:10|94124.9|94099.9|94131.9|94106.9|94131.9|94106.9|94124.2|94099.2|33
1645450100000|2022-02-21 13:28:20|94131.7|94106.7|94141.5|94116.5|94142.1|94117.1|94131.7|94106.7|46
1645450110000|2022-02-21 13:28:30|94141.1|94116.1|94138.2|94113.2|94141.7|94116.7|94135.2|94110.2|45
1645450120000|2022-02-21 13:28:40|94138.3|94113.3|94135|94110|94138.7|94113.7|94135|94110|36
1645450130000|2022-02-21 13:28:50|94133.6|94108.6|94133.9|94108.9|94134.6|94109.6|94131.3|94106.3|33
1645450140000|2022-02-21 13:29:00|94133.5|94108.5|94150.3|94125.3|94150.3|94125.3|94133.3|94108.3|55
1645450150000|2022-02-21 13:29:10|94150.7|94125.7|94151.1|94126.1|94151.8|94126.8|94150.4|94125.4|44
1645450160000|2022-02-21 13:29:20|94151.2|94126.2|94150.2|94125.2|94151.8|94126.8|94148.3|94123.3|54
1645450170000|2022-02-21 13:29:30|94150.7|94125.7|94150|94125|94151.8|94126.8|94147|94122|49
1645450180000|2022-02-21 13:29:40|94150.2|94125.2|94146.7|94121.7|94150.6|94125.6|94145.3|94120.3|48
1645450190000|2022-02-21 13:29:50|94145.1|94120.1|94114.6|94089.6|94145.4|94120.4|94110.5|94065.7|55
1645450200000|2022-02-21 13:30:00|94114.1|94089.1|94099.4|94074.4|94114.9|94089.9|94098.7|94073.7|59
1645450210000|2022-02-21 13:30:10|94101.7|94076.7|94095.7|94070.7|94101.9|94076.9|94092.7|94067.7|55
1645450220000|2022-02-21 13:30:20|94095.8|94070.8|94104.7|94079.7|94106.5|94081.5|94093.5|94068.5|70
1645450230000|2022-02-21 13:30:30|94104.6|94079.6|94108.1|94083.1|94108.5|94083.5|94102.4|94077.4|49
1645450240000|2022-02-21 13:30:40|94108.2|94083.2|94127.2|94102.2|94127.3|94102.3|94108|94083|49
1645450250000|2022-02-21 13:30:50|94126.4|94101.4|94125.4|94100.4|94128.5|94103.5|94125|94100|56
1645450260000|2022-02-21 13:31:00|94125|94100|94118|94093|94125.2|94100.2|94117.9|94092.9|50
1645450270000|2022-02-21 13:31:10|94117.9|94092.9|94116.1|94091.1|94118.2|94093.2|94116.1|94091.1|29
1645450280000|2022-02-21 13:31:20|94116.2|94091.2|94112.8|94087.8|94116.9|94091.9|94112|94087|27
1645450290000|2022-02-21 13:31:30|94114.9|94089.9|94116.9|94091.9|94118.3|94093.3|94114.9|94089.9|47
1645450300000|2022-02-21 13:31:40|94117.6|94092.6|94097.4|94072.4|94117.7|94092.7|94097.4|94072.4|52
1645450310000|2022-02-21 13:31:50|94096.5|94071.5|94101.7|94076.7|94102.4|94077.4|94093.4|94068.4|60
1645450320000|2022-02-21 13:32:00|94101.8|94076.8|94099|94074|94102.4|94077.4|94098|94073|27
1645450330000|2022-02-21 13:32:10|94099.1|94074.1|94088.4|94063.4|94100|94075|94088.4|94063.4|41
1645450340000|2022-02-21 13:32:20|94088.9|94063.9|94095.3|94070.3|94098.7|94073.7|94088.8|94063.8|63
1645450350000|2022-02-21 13:32:30|94096.2|94071.2|94101.2|94076.2|94101.4|94076.4|94093.5|94068.5|51
1645450360000|2022-02-21 13:32:40|94098.6|94073.6|94073.2|94048.2|94101.2|94076.2|94069|94044|60
1645450370000|2022-02-21 13:32:50|94073.5|94048.5|94061.8|94036.8|94074.1|94049.1|94060.3|94035.3|52
1645450380000|2022-02-21 13:33:00|94061.7|94036.7|94070.8|94045.8|94070.8|94045.8|94061.3|94036.3|38
1645450390000|2022-02-21 13:33:10|94071.2|94046.2|94067.9|94042.9|94071.8|94046.8|94062.3|94037.3|48
1645450400000|2022-02-21 13:33:20|94068.2|94043.2|94066.2|94041.2|94068.4|94043.4|94066|94041|26
1645450410000|2022-02-21 13:33:30|94066.1|94041.1|94053.2|94028.2|94066.5|94041.5|94053.2|94028.2|34
1645450420000|2022-02-21 13:33:40|94053.7|94028.7|94052.5|94027.5|94057.8|94032.8|94051.5|94026.5|49
1645450430000|2022-02-21 13:33:50|94052.6|94027.6|94091.6|94066.6|94092.3|94067.3|94052.6|94027.6|68
1645450440000|2022-02-21 13:34:00|94094.1|94069.1|94095.4|94070.4|94097.3|94072.3|94085.8|94060.8|63
1645450450000|2022-02-21 13:34:10|94098|94073|94093.7|94068.7|94098|94073|94086.3|94061.3|62
1645450460000|2022-02-21 13:34:20|94093.6|94068.6|94092|94067|94099.4|94074.4|94091.7|94066.7|59
1645450470000|2022-02-21 13:34:30|94092.3|94067.3|94085.7|94060.7|94093.7|94068.7|94084.6|94059.6|42
1645450480000|2022-02-21 13:34:40|94085.5|94060.5|94081.7|94056.7|94088.7|94063.7|94081.1|94056.1|36
1645450490000|2022-02-21 13:34:50|94082.5|94057.5|94066.8|94041.8|94083.1|94058.1|94065.6|94040.6|55
1645450500000|2022-02-21 13:35:00|94067.1|94042.1|94068.5|94043.5|94068.6|94043.6|94062.7|94037.7|49
1645450510000|2022-02-21 13:35:10|94068.6|94043.6|94063.3|94038.3|94068.6|94043.6|94062.2|94037.2|45
1645450520000|2022-02-21 13:35:20|94062.8|94037.8|94064.6|94039.6|94067.2|94042.2|94062.8|94037.8|50
1645450530000|2022-02-21 13:35:30|94064.5|94039.5|94055.6|94030.6|94064.6|94039.6|94053.6|94028.6|44
1645450540000|2022-02-21 13:35:40|94055.2|94030.2|94051.6|94026.6|94059.4|94034.4|94051|94026|47
1645450550000|2022-02-21 13:35:50|94051.5|94026.5|94049.3|94024.3|94051.8|94026.8|94048.1|94023.1|39
1645450560000|2022-02-21 13:36:00|94049.4|94024.4|94051.8|94026.8|94058.7|94033.7|94047.8|94022.8|54
1645450570000|2022-02-21 13:36:10|94050.8|94025.8|94046.2|94021.2|94052.6|94027.6|94041.1|94016.1|51
1645450580000|2022-02-21 13:36:20|94046.6|94021.6|94048.6|94023.6|94050|94025|94044.5|94019.5|40
1645450590000|2022-02-21 13:36:30|94048|94023|94033.6|94008.6|94048.7|94023.7|94033.5|94008.5|26
1645450600000|2022-02-21 13:36:40|94033.2|94008.2|94026.6|94001.6|94034.7|94009.7|94024.1|93999.1|35
1645450610000|2022-02-21 13:36:50|94026.7|94001.7|94032.3|94007.3|94036.7|94011.7|94026.2|94001.2|64
1645450620000|2022-02-21 13:37:00|94032.7|94007.7|94070.9|94045.9|94074.3|94049.3|94028.7|94003.7|71
1645450630000|2022-02-21 13:37:10|94071.5|94046.5|94058.2|94033.2|94071.5|94046.5|94056.4|94031.4|69
1645450640000|2022-02-21 13:37:20|94057.3|94032.3|94055.2|94030.2|94065.1|94040.1|94053.1|94028.1|52
1645450650000|2022-02-21 13:37:30|94055.5|94030.5|94050.8|94025.8|94057.3|94032.3|94049.7|94024.7|51
1645450660000|2022-02-21 13:37:40|94050.6|94025.6|94050.9|94025.9|94054.2|94029.2|94049.5|94024.5|50
1645450670000|2022-02-21 13:37:50|94051|94026|94042.3|94017.3|94051.9|94026.9|94040.2|94015.2|58
1645450680000|2022-02-21 13:38:00|94042.5|94017.5|94044.5|94019.5|94044.8|94019.8|94039.6|94014.6|48
1645450690000|2022-02-21 13:38:10|94044.2|94019.2|94034.3|94009.3|94045.2|94020.2|94033.5|94008.5|39
1645450700000|2022-02-21 13:38:20|94033.3|94008.3|94033.8|94008.8|94035.4|94010.4|94032.3|94007.3|25
1645450710000|2022-02-21 13:38:30|94034.1|94009.1|94033|94008|94034.3|94009.3|94032.9|94007.9|17
1645450720000|2022-02-21 13:38:40|94033.3|94008.3|94034.8|94009.8|94035.1|94010.1|94033|94008|27
1645450730000|2022-02-21 13:38:50|94034.7|94009.7|94033.5|94008.5|94037|94012|94032.9|94007.9|32
1645450740000|2022-02-21 13:39:00|94033.7|94008.7|94002.6|93977.6|94033.7|94008.7|93989|93964|69
1645450750000|2022-02-21 13:39:10|94002.3|93977.3|94010.1|93985.1|94010.5|93985.5|94001.3|93976.3|42
1645450760000|2022-02-21 13:39:20|94009.9|93984.9|94006|93981|94017.6|93992.6|94006|93981|55
1645450770000|2022-02-21 13:39:30|94006.1|93981.1|94011.3|93986.3|94012.1|93987.1|94006.1|93981.1|42
1645450780000|2022-02-21 13:39:40|94011.7|93986.7|94005.2|93980.2|94012.6|93987.6|94003.2|93978.2|41
1645450790000|2022-02-21 13:39:50|94005.8|93980.8|94006.1|93981.1|94007.6|93982.6|94004.6|93979.6|43
1645450800000|2022-02-21 13:40:00|94006|93981|93994.1|93969.1|94021|93996|93991.9|93966.9|58
1645450810000|2022-02-21 13:40:10|93995.7|93970.7|93993.6|93968.6|94001.8|93976.8|93993.6|93968.6|51
1645450820000|2022-02-21 13:40:20|93993.9|93968.9|93991.9|93966.9|93994.7|93969.7|93991.4|93966.4|38
1645450830000|2022-02-21 13:40:30|93993|93968|93994.9|93969.9|93999.5|93974.5|93992|93967|37
1645450840000|2022-02-21 13:40:40|93995.1|93970.1|93984.3|93959.3|93995.3|93970.3|93981.9|93956.9|54
1645450850000|2022-02-21 13:40:50|93984.6|93959.6|93979.7|93954.7|93984.7|93959.7|93977.1|93952.1|53
1645450860000|2022-02-21 13:41:00|93979.9|93954.9|93984.9|93959.9|93986.8|93961.8|93979.3|93954.3|28
1645450870000|2022-02-21 13:41:10|93985.4|93960.4|93982.3|93957.3|93985.7|93960.7|93978.8|93953.8|42
1645450880000|2022-02-21 13:41:20|93982.4|93957.4|93981.7|93956.7|93984.7|93959.7|93979.1|93954.1|46
1645450890000|2022-02-21 13:41:30|93981.3|93956.3|93981.2|93956.2|93983.2|93958.2|93979.7|93954.7|37
1645450900000|2022-02-21 13:41:40|93981.1|93956.1|93980.5|93955.5|93981.7|93956.7|93980.3|93955.3|27
1645450910000|2022-02-21 13:41:50|93980.6|93955.6|93981.6|93956.6|93986.9|93961.9|93980.6|93955.6|48
1645450920000|2022-02-21 13:42:00|93985.7|93960.7|93987.5|93962.5|93988.3|93963.3|93985|93960|32
1645450930000|2022-02-21 13:42:10|93987|93962|93988.4|93963.4|93988.8|93963.8|93984.4|93959.4|38
1645450940000|2022-02-21 13:42:20|93987.3|93962.3|93992.7|93967.7|93993.3|93968.3|93986.9|93961.9|40
1645450950000|2022-02-21 13:42:30|93992.3|93967.3|93999.2|93974.2|93999.2|93974.2|93992.3|93967.3|40
1645450960000|2022-02-21 13:42:40|93998.4|93973.4|93998.1|93973.1|94000.2|93975.2|93997.2|93972.2|58
1645450970000|2022-02-21 13:42:50|93998.3|93973.3|93999|93974|93999.1|93974.1|93998.1|93973.1|27
1645450980000|2022-02-21 13:43:00|93998.9|93973.9|93990.9|93965.9|93999.1|93974.1|93990.1|93965.1|43
1645450990000|2022-02-21 13:43:10|93990.8|93965.8|94011.2|93986.2|94011.2|93986.2|93990.4|93965.4|49
1645451000000|2022-02-21 13:43:20|94011.5|93986.5|94011.7|93986.7|94015.4|93990.4|94011|93986|34
1645451010000|2022-02-21 13:43:30|94010.7|93985.7|94013.3|93988.3|94016.1|93991.1|94010.6|93985.6|39
1645451020000|2022-02-21 13:43:40|94013.4|93988.4|94039.6|94014.6|94039.6|94014.6|94013.2|93988.2|41
1645451030000|2022-02-21 13:43:50|94039.1|94014.1|94051.9|94026.9|94054.9|94029.9|94039.1|94014.1|58
1645451040000|2022-02-21 13:44:00|94054.2|94029.2|94073.8|94048.8|94073.8|94048.8|94051.7|94026.7|65
1645451050000|2022-02-21 13:44:10|94073.9|94048.9|94073.1|94048.1|94076.2|94051.2|94073.1|94048.1|48
1645451060000|2022-02-21 13:44:20|94073.4|94048.4|94081.9|94056.9|94082.1|94057.1|94072.8|94047.8|36
1645451070000|2022-02-21 13:44:30|94082|94057|94082.4|94057.4|94083.7|94058.7|94079.4|94054.4|30
1645451080000|2022-02-21 13:44:40|94082.6|94057.6|94085.1|94060.1|94086.7|94061.7|94079.7|94054.7|42
1645451090000|2022-02-21 13:44:50|94084.7|94059.7|94088.1|94063.1|94090.1|94065.1|94084.2|94059.2|32
1645451100000|2022-02-21 13:45:00|94088.2|94063.2|94083.8|94058.8|94093.5|94068.5|94083.5|94058.5|57
1645451110000|2022-02-21 13:45:10|94084.3|94059.3|94062.9|94037.9|94086.3|94061.3|94062.5|94037.5|56
1645451120000|2022-02-21 13:45:20|94062.6|94037.6|94053.6|94028.6|94065.9|94040.9|94051.5|94026.5|59
1645451130000|2022-02-21 13:45:30|94053.5|94028.5|94052.5|94027.5|94053.6|94028.6|94047.2|94022.2|46
1645451140000|2022-02-21 13:45:40|94052.6|94027.6|94034.2|94009.2|94052.6|94027.6|94033.7|94008.7|54
1645451150000|2022-02-21 13:45:50|94033.9|94008.9|94020.2|93995.2|94033.9|94008.9|94019.9|93994.9|39
1645451160000|2022-02-21 13:46:00|94019.4|93994.4|94000.5|93975.5|94019.7|93994.7|94000.1|93975.1|49
1645451170000|2022-02-21 13:46:10|93999.3|93974.3|94004.1|93979.1|94005.3|93980.3|93999.3|93974.3|40
1645451180000|2022-02-21 13:46:20|94003.9|93978.9|94002|93977|94004|93979|94000.9|93975.9|36
1645451190000|2022-02-21 13:46:30|94001.4|93976.4|94003.2|93978.2|94003.4|93978.4|94001.4|93976.4|33
1645451200000|2022-02-21 13:46:40|94003|93978|94006.5|93981.5|94008.2|93983.2|94002.1|93977.1|22
1645451210000|2022-02-21 13:46:50|94006.4|93981.4|94016.8|93991.8|94016.8|93991.8|94006.4|93981.4|53
1645451220000|2022-02-21 13:47:00|94017.5|93992.5|94017.2|93992.2|94018.1|93993.1|94016.3|93991.3|24
1645451230000|2022-02-21 13:47:10|94017.3|93992.3|94037.2|94012.2|94045.4|94020.4|94017|93992|38
1645451240000|2022-02-21 13:47:20|94038.2|94013.2|94037|94012|94039.9|94014.9|94035.1|94010.1|50
1645451250000|2022-02-21 13:47:30|94037.1|94012.1|94040.2|94015.2|94041.1|94016.1|94035.9|94010.9|48
1645451260000|2022-02-21 13:47:40|94040|94015|94041|94016|94056.1|94031.1|94035.9|94010.9|58
1645451270000|2022-02-21 13:47:50|94040.1|94015.1|94039.2|94014.2|94044|94019|94035.7|94010.7|60
1645451280000|2022-02-21 13:48:00|94038|94013|94034.8|94009.8|94039.6|94014.6|94031.7|94006.7|56
1645451290000|2022-02-21 13:48:10|94036.4|94011.4|94037|94012|94039.3|94014.3|94034.7|94009.7|52
1645451300000|2022-02-21 13:48:20|94039|94014|94043.3|94018.3|94044.7|94019.7|94034.6|94009.6|57
1645451310000|2022-02-21 13:48:30|94043|94018|94044.4|94019.4|94045.7|94020.7|94041.9|94016.9|43
1645451320000|2022-02-21 13:48:40|94044.5|94019.5|94039|94014|94044.7|94019.7|94035.7|94010.7|63
1645451330000|2022-02-21 13:48:50|94038.4|94013.4|94043.9|94018.9|94045.1|94020.1|94033.8|94008.8|65
1645451340000|2022-02-21 13:49:00|94043.2|94018.2|94043.8|94018.8|94045.2|94020.2|94042.5|94017.5|48
1645451350000|2022-02-21 13:49:10|94044|94019|94042.9|94017.9|94044|94019|94042.4|94017.4|38
1645451360000|2022-02-21 13:49:20|94042.2|94017.2|94046.1|94021.1|94046.7|94021.7|94040.3|94015.3|40
1645451370000|2022-02-21 13:49:30|94046|94021|94041.8|94016.8|94046.4|94021.4|94041.8|94016.8|44
1645451380000|2022-02-21 13:49:40|94044|94019|94065|94040|94068.8|94043.8|94039.9|94014.9|64
1645451390000|2022-02-21 13:49:50|94064.9|94039.9|94063|94038|94065|94040|94059.6|94034.6|35
1645451400000|2022-02-21 13:50:00|94063.2|94038.2|94063.4|94038.4|94064.5|94039.5|94062.4|94037.4|24
1645451410000|2022-02-21 13:50:10|94064.5|94039.5|94063.1|94038.1|94067.9|94042.9|94060.5|94035.5|38
1645451420000|2022-02-21 13:50:20|94061.9|94036.9|94063.3|94038.3|94064.1|94039.1|94060.9|94035.9|23
1645451430000|2022-02-21 13:50:30|94063.1|94038.1|94062.6|94037.6|94063.7|94038.7|94062.3|94037.3|16
1645451440000|2022-02-21 13:50:40|94062.3|94037.3|94077.9|94052.9|94078|94053|94060.8|94035.8|51
1645451450000|2022-02-21 13:50:50|94077.6|94052.6|94067.3|94042.3|94082|94057|94067.1|94042.1|54
1645451460000|2022-02-21 13:51:00|94067.4|94042.4|94065.5|94040.5|94074.8|94049.8|94065.5|94040.5|41
1645451470000|2022-02-21 13:51:10|94065.7|94040.7|94072|94047|94072.5|94047.5|94062.8|94037.8|36
1645451480000|2022-02-21 13:51:20|94071.2|94046.2|94061.7|94036.7|94072.1|94047.1|94061.2|94036.2|40
1645451490000|2022-02-21 13:51:30|94061.5|94036.5|94069.1|94044.1|94070.3|94045.3|94060.8|94035.8|38
1645451500000|2022-02-21 13:51:40|94068.8|94043.8|94066.9|94041.9|94070.1|94045.1|94066|94041|35
1645451510000|2022-02-21 13:51:50|94066.2|94041.2|94067.5|94042.5|94067.6|94042.6|94066|94041|24
1645451520000|2022-02-21 13:52:00|94067.6|94042.6|94060|94035|94074.9|94049.9|94060|94035|43
1645451530000|2022-02-21 13:52:10|94060.3|94035.3|94058.1|94033.1|94061.6|94036.6|94056.8|94031.8|37
1645451540000|2022-02-21 13:52:20|94056.9|94031.9|94055.3|94030.3|94057.4|94032.4|94053.8|94028.8|36
1645451550000|2022-02-21 13:52:30|94055.2|94030.2|94053.9|94028.9|94056.3|94031.3|94053.7|94028.7|31
1645451560000|2022-02-21 13:52:40|94054.4|94029.4|94007.2|93982.2|94054.4|94029.4|94007.2|93982.2|59
1645451570000|2022-02-21 13:52:50|94007.6|93982.6|93999.7|93974.7|94009.4|93984.4|93999.7|93974.7|43
1645451580000|2022-02-21 13:53:00|94001.6|93976.6|93999.4|93974.4|94003.6|93978.6|93997.6|93972.6|56
1645451590000|2022-02-21 13:53:10|93999.7|93974.7|93998.6|93973.6|93999.7|93974.7|93996.7|93971.7|46
1645451600000|2022-02-21 13:53:20|93998.9|93973.9|94017.4|93992.4|94017.6|93992.6|93995.2|93970.2|61
1645451610000|2022-02-21 13:53:30|94017.7|93992.7|94029.9|94004.9|94034.8|94009.8|94016.3|93991.3|43
1645451620000|2022-02-21 13:53:40|94029.3|94004.3|94027|94002|94030.7|94005.7|94026.7|94001.7|38
1645451630000|2022-02-21 13:53:50|94026.7|94001.7|94030.9|94005.9|94030.9|94005.9|94026.7|94001.7|32
1645451640000|2022-02-21 13:54:00|94029.6|94004.6|94030.6|94005.6|94031.3|94006.3|94027.8|94002.8|35
1645451650000|2022-02-21 13:54:10|94030.4|94005.4|94030.3|94005.3|94034.1|94009.1|94027.2|94002.2|41
1645451660000|2022-02-21 13:54:20|94030.4|94005.4|94026.9|94001.9|94032.8|94007.8|94026.9|94001.9|48
1645451670000|2022-02-21 13:54:30|94027.1|94002.1|94030.3|94005.3|94036.9|94011.9|94026.8|94001.8|61
1645451680000|2022-02-21 13:54:40|94030.5|94005.5|94021.6|93996.6|94030.9|94005.9|94021.3|93996.3|56
1645451690000|2022-02-21 13:54:50|94021.7|93996.7|94017.2|93992.2|94021.7|93996.7|94014.6|93989.6|45
1645451700000|2022-02-21 13:55:00|94017.6|93992.6|94015.6|93990.6|94020.3|93995.3|94015.4|93990.4|50
1645451710000|2022-02-21 13:55:10|94015.8|93990.8|94003.9|93978.9|94015.8|93990.8|94003.5|93978.5|59
1645451720000|2022-02-21 13:55:20|94004.1|93979.1|94003.9|93978.9|94006.7|93981.7|94003.6|93978.6|55
1645451730000|2022-02-21 13:55:30|94003.7|93978.7|94007.6|93982.6|94008.2|93983.2|94002|93977|49
1645451740000|2022-02-21 13:55:40|94007.3|93982.3|94012.1|93987.1|94016.5|93991.5|94007.3|93982.3|45
1645451750000|2022-02-21 13:55:50|94012.2|93987.2|94011.6|93986.6|94032.7|94006.8|93964.7|93939.7|71
1645451760000|2022-02-21 13:56:00|94010.1|93985.1|94009.6|93984.6|94010.7|93985.7|93986.9|93961.9|76
1645451770000|2022-02-21 13:56:10|94008.6|93983.6|94020.4|93995.4|94025.1|94000.1|94008.6|93983.6|73
1645451780000|2022-02-21 13:56:20|94023.4|93998.4|94028.4|94003.4|94031.8|94006.8|94023.4|93998.4|68
1645451790000|2022-02-21 13:56:30|94029.6|94004.6|94030.2|94005.2|94033|94008|94024.5|93999.5|59
1645451800000|2022-02-21 13:56:40|94031.7|94006.7|94023.3|93998.3|94032.1|94007.1|94021.1|93996.1|59
1645451810000|2022-02-21 13:56:50|94022.8|93997.8|94021.8|93996.8|94024.2|93999.2|94017.4|93992.4|60
1645451820000|2022-02-21 13:57:00|94021.1|93996.1|94029.6|94004.6|94031.2|94006.2|94021.1|93996.1|56
1645451830000|2022-02-21 13:57:10|94029.7|94004.7|94010.2|93985.2|94029.7|94004.7|94010.2|93985.2|62
1645451840000|2022-02-21 13:57:20|94009.6|93984.6|94051|94026|94072.1|94033.3|93986.4|93961.4|79
1645451850000|2022-02-21 13:57:30|94055.5|94030.5|94053|94028|94063.2|94038.2|94051.8|94026.8|75
1645451860000|2022-02-21 13:57:40|94053.9|94028.9|94073.1|94048.1|94078.5|94053.5|94050.5|94025.5|77
1645451870000|2022-02-21 13:57:50|94066.6|94041.6|94126.2|94076.2|94168.4|94090|94066.6|94041.6|77
1645451880000|2022-02-21 13:58:00|94127.4|94077.4|94114|94064|94131.3|94087.1|94099.3|94057.3|73
1645451890000|2022-02-21 13:58:10|94114.9|94064.9|94069.7|94019.7|94115.3|94078.6|94069.7|94019.7|73
1645451900000|2022-02-21 13:58:20|94070.2|94020.2|94017.2|93967.2|94071.7|94034.2|93995.4|93928.4|67
1645451910000|2022-02-21 13:58:30|94016.4|93966.4|93993.6|93904.1|94026.9|93988.9|93952.8|93894.7|77
1645451920000|2022-02-21 13:58:40|93990.8|93901.5|93999.2|93914.5|94035.7|93937.7|93969.4|93892.3|80
1645451930000|2022-02-21 13:58:50|93998.9|93916.7|93988.5|93938.5|94003.1|93945.8|93976.9|93915.9|78
1645451940000|2022-02-21 13:59:00|93988.4|93938.4|93987.1|93937.1|94003.4|93953.4|93986.6|93926.6|75
1645451950000|2022-02-21 13:59:10|93988.3|93938.3|93973.8|93923.8|93988.9|93938.9|93973.3|93923.3|74
1645451960000|2022-02-21 13:59:20|93973.9|93923.9|93965.6|93940.6|93983.9|93946.4|93951.7|93908.3|74
1645451970000|2022-02-21 13:59:30|93964.2|93939.2|93969.9|93919.9|93997.7|93960.2|93958.3|93919.2|75
1645451980000|2022-02-21 13:59:40|93958.3|93933.3|93976.4|93951.4|93986.1|93952.5|93957.5|93922.1|58
1645451990000|2022-02-21 13:59:50|93976.5|93951.5|93986.7|93936.7|93990.4|93953|93975.2|93935.3|54
1645452000000|2022-02-21 14:00:00|93975.4|93950.4|93986.8|93961.8|94000.4|93962.5|93975.4|93947.1|69
1645452010000|2022-02-21 14:00:10|93986.4|93961.4|94004|93979|94015.8|93979.3|93984.1|93949|50
1645452020000|2022-02-21 14:00:20|94003|93978|94013.8|93988.8|94017|93991.4|94001|93964.9|47
1645452030000|2022-02-21 14:00:30|94015.9|93990.9|94033|93983|94044.3|94008|94015.9|93980.1|65
1645452040000|2022-02-21 14:00:40|94018|93993|94034.6|94009.6|94038.6|94010|94012.5|93987.5|65
1645452050000|2022-02-21 14:00:50|94034.7|94009.7|94019.5|93994.5|94065.7|94015.4|94019.3|93981.5|52
1645452060000|2022-02-21 14:01:00|94019.9|93994.9|94024.1|93999.1|94024.1|93999.1|94014.4|93989.4|62
1645452070000|2022-02-21 14:01:10|94023.4|93998.4|94013.9|93988.9|94027.6|94002.6|94013.3|93988.3|58
1645452080000|2022-02-21 14:01:20|94014.4|93989.4|94012.9|93987.9|94022.9|93993.7|94005.1|93967.9|50
1645452090000|2022-02-21 14:01:30|94012.8|93987.8|94019.9|93994.9|94026.3|94001.3|94010.6|93985.6|64
1645452100000|2022-02-21 14:01:40|94020.4|93995.4|94011.7|93986.7|94021|93996|94011.1|93986.1|62
1645452110000|2022-02-21 14:01:50|94010.4|93985.4|93997.2|93972.2|94010.4|93985.4|93996.5|93971.5|47
1645452120000|2022-02-21 14:02:00|93997.1|93972.1|93998.4|93973.4|93998.4|93973.4|93981.4|93956.4|53
1645452130000|2022-02-21 14:02:10|93999.9|93974.9|94019.9|93994.9|94039|93994.9|93997.6|93972.6|62
1645452140000|2022-02-21 14:02:20|94019.7|93994.7|94052|94002|94052.7|94013.4|94015.8|93990.8|57
1645452150000|2022-02-21 14:02:30|94052.9|94002.9|94046.3|94021.3|94060.5|94023.9|94039.3|94002.3|53
1645452160000|2022-02-21 14:02:40|94046.1|94021.1|94033.2|94008.2|94053.1|94023.1|94032.8|94001.1|59
1645452170000|2022-02-21 14:02:50|94047.8|93997.8|94028.9|94003.9|94048.5|94007.1|94023.1|93984.3|62
1645452180000|2022-02-21 14:03:00|94029.5|94004.5|94044.4|94019.4|94047.4|94022.4|94029.2|93994.9|52
1645452190000|2022-02-21 14:03:10|94044.2|94019.2|94039.6|94014.6|94044.9|94019.9|94038.2|94013.2|47
1645452200000|2022-02-21 14:03:20|94039.4|94014.4|94038.1|94013.1|94042.3|94017.3|94036.8|94011.8|39
1645452210000|2022-02-21 14:03:30|94037.6|94012.6|94027.4|94002.4|94038|94013|94027.4|94002.4|55
1645452220000|2022-02-21 14:03:40|94025.6|94000.6|93973.1|93948.1|94026|94001|93970.4|93945.4|71
1645452230000|2022-02-21 14:03:50|93975.8|93950.8|93970.4|93945.4|93976.9|93951.9|93968.7|93943.7|55
1645452240000|2022-02-21 14:04:00|93970.8|93945.8|93970.1|93945.1|93983.5|93958.5|93967.6|93942.6|58
1645452250000|2022-02-21 14:04:10|93967.8|93942.8|93965.1|93940.1|93969.5|93944.5|93957.5|93932.5|66
1645452260000|2022-02-21 14:04:20|93963.8|93938.8|93983.3|93958.3|93986.7|93961.7|93963.8|93938.8|57
1645452270000|2022-02-21 14:04:30|93983.8|93958.8|93995.2|93945.2|93995.2|93964.1|93981.5|93945.2|53
1645452280000|2022-02-21 14:04:40|93982.2|93957.2|93975.2|93950.2|93985|93960|93974.7|93949.7|54
1645452290000|2022-02-21 14:04:50|93979.1|93954.1|93937.4|93912.4|93982.3|93957.3|93934.2|93897|62
1645452300000|2022-02-21 14:05:00|93939|93914|93920.3|93895.3|93940.4|93915.4|93919.7|93886.1|62
1645452310000|2022-02-21 14:05:10|93920.2|93895.2|93928.2|93903.2|93937.8|93908.5|93919.9|93882.7|66
1645452320000|2022-02-21 14:05:20|93928|93903|93928.6|93903.6|93934|93909|93926.1|93901.1|46
1645452330000|2022-02-21 14:05:30|93928.9|93903.9|93936.3|93911.3|93936.3|93911.3|93927.8|93902.8|52
1645452340000|2022-02-21 14:05:40|93940.2|93915.2|93931.6|93906.6|93974.9|93935.9|93931.6|93897.4|71
1645452350000|2022-02-21 14:05:50|93932.2|93907.2|93921.1|93896.1|93932.9|93907.9|93920.8|93895.8|55
1645452360000|2022-02-21 14:06:00|93920.6|93895.6|93919.7|93894.7|93921.7|93896.7|93918.8|93893.8|45
1645452370000|2022-02-21 14:06:10|93919.8|93894.8|93929|93904|93929|93904|93919.8|93894.8|42
1645452380000|2022-02-21 14:06:20|93929.2|93904.2|93950.2|93925.2|93953.9|93928.9|93929.2|93904.2|55
1645452390000|2022-02-21 14:06:30|93949.7|93924.7|93943.5|93918.5|93950.6|93925.6|93942|93917|40
1645452400000|2022-02-21 14:06:40|93943.4|93918.4|93924.4|93899.4|93943.4|93918.4|93906.1|93881.1|67
1645452410000|2022-02-21 14:06:50|93924|93899|93924.7|93899.7|93924.7|93899.7|93921.5|93896.5|30
1645452420000|2022-02-21 14:07:00|93923.6|93898.6|93913.9|93888.9|93924.1|93899.1|93912|93887|27
1645452430000|2022-02-21 14:07:10|93915.9|93890.9|93919.8|93894.8|93924.7|93899.7|93910.6|93885.6|51
1645452440000|2022-02-21 14:07:20|93921.1|93896.1|93931.4|93906.4|93934.1|93909.1|93920.8|93895.8|56
1645452450000|2022-02-21 14:07:30|93931.5|93906.5|93967.7|93942.7|93967.9|93942.9|93931.5|93906.5|68
1645452460000|2022-02-21 14:07:40|93967.3|93942.3|93976.8|93951.8|93976.8|93951.8|93961.2|93936.2|58
1645452470000|2022-02-21 14:07:50|93979.2|93954.2|93989.4|93964.4|93990.6|93965.6|93975|93950|61
1645452480000|2022-02-21 14:08:00|93988|93963|93989.4|93964.4|93992.5|93967.5|93987.3|93962.3|63
1645452490000|2022-02-21 14:08:10|93989.7|93964.7|94003.1|93978.1|94015.6|93979.4|93989.7|93964.7|63
1645452500000|2022-02-21 14:08:20|94002.6|93977.6|94006.6|93981.6|94008.3|93983.3|94001.9|93976.9|39
1645452510000|2022-02-21 14:08:30|94007|93982|93991.2|93966.2|94007.9|93982.9|93989.1|93964.1|56
1645452520000|2022-02-21 14:08:40|93991.3|93966.3|93985.4|93960.4|93991.6|93966.6|93983.5|93958.5|39
1645452530000|2022-02-21 14:08:50|93985|93960|93932.9|93907.9|93985|93960|93924.1|93892.2|65
1645452540000|2022-02-21 14:09:00|93933|93908|93935.7|93910.7|93937.6|93912.6|93930|93905|53
1645452550000|2022-02-21 14:09:10|93935.5|93910.5|93952.4|93927.4|93954.4|93929.4|93934.1|93909.1|63
1645452560000|2022-02-21 14:09:20|93952.5|93927.5|93953.4|93928.4|93953.4|93928.4|93951.7|93926.7|33
1645452570000|2022-02-21 14:09:30|93951.6|93926.6|93950.4|93925.4|93953.5|93928.5|93944.6|93919.6|49
1645452580000|2022-02-21 14:09:40|93950|93925|93931.5|93906.5|93950|93925|93929.7|93904.7|57
1645452590000|2022-02-21 14:09:50|93930.9|93905.9|93932.6|93907.6|93935.7|93910.7|93930.9|93905.9|49
1645452600000|2022-02-21 14:10:00|93932.4|93907.4|93926.3|93901.3|93933|93908|93922.6|93897.6|45
1645452610000|2022-02-21 14:10:10|93925.3|93900.3|93888|93838|93927.1|93902.1|93876.6|93826.6|60
1645452620000|2022-02-21 14:10:20|93889.1|93839.1|93890.6|93840.6|93891.1|93849.8|93871.1|93835.6|65
1645452630000|2022-02-21 14:10:30|93888.5|93838.5|93875.5|93850.5|93890.8|93853.4|93869.2|93831|65
1645452640000|2022-02-21 14:10:40|93873.6|93848.6|93869.2|93844.2|93874.9|93849.9|93863.6|93838.6|61
1645452650000|2022-02-21 14:10:50|93868.8|93843.8|93863.8|93838.8|93870.8|93845.8|93863.1|93838.1|68
1645452660000|2022-02-21 14:11:00|93864.5|93839.5|93875.6|93850.6|93894.6|93856.9|93855.1|93821.3|64
1645452670000|2022-02-21 14:11:10|93875|93850|93877.9|93852.9|93878.1|93853.1|93872.2|93847.2|58
1645452680000|2022-02-21 14:11:20|93876.4|93851.4|93904.2|93879.2|93919.2|93882.1|93876|93850.5|60
1645452690000|2022-02-21 14:11:30|93902.8|93877.8|93902.8|93877.8|93907.7|93882.7|93900.7|93875.7|52
1645452700000|2022-02-21 14:11:40|93902.7|93877.7|93897.6|93872.6|93902.7|93877.7|93897.5|93872.5|44
1645452710000|2022-02-21 14:11:50|93898.3|93873.3|93877.8|93852.8|93898.7|93873.7|93877.6|93852.6|56
1645452720000|2022-02-21 14:12:00|93878.3|93853.3|93883.2|93858.2|93887.5|93862.5|93877.8|93852.8|61
1645452730000|2022-02-21 14:12:10|93883.6|93858.6|93913.1|93888.1|93913.1|93888.1|93879|93854|65
1645452740000|2022-02-21 14:12:20|93914|93889|93908.2|93883.2|93920.7|93895.7|93906.6|93881.6|48
1645452750000|2022-02-21 14:12:30|93908.4|93883.4|93907.6|93882.6|93910.7|93885.7|93905|93880|42
1645452760000|2022-02-21 14:12:40|93907.4|93882.4|93906|93881|93907.4|93882.4|93895.8|93870.8|43
1645452770000|2022-02-21 14:12:50|93905.8|93880.8|93912.5|93887.5|93912.6|93887.6|93904|93879|39
1645452780000|2022-02-21 14:13:00|93912.3|93887.3|93902.6|93877.6|93912.5|93887.5|93902.1|93877.1|50
1645452790000|2022-02-21 14:13:10|93902.8|93877.8|93897.5|93872.5|93903.1|93878.1|93894|93869|49
1645452800000|2022-02-21 14:13:20|93898|93873|93893.8|93868.8|93901.4|93876.4|93892.2|93867.2|52
1645452810000|2022-02-21 14:13:30|93894.2|93869.2|93904.4|93879.4|93908.7|93883.7|93893.9|93868.9|37
1645452820000|2022-02-21 14:13:40|93905.7|93880.7|93907.8|93882.8|93909.8|93884.8|93905.5|93880.5|45
1645452830000|2022-02-21 14:13:50|93907.6|93882.6|93890.3|93865.3|93908.5|93883.5|93890.3|93865.3|38
1645452840000|2022-02-21 14:14:00|93890|93865|93894.6|93869.6|93895|93870|93886.2|93861.2|65
1645452850000|2022-02-21 14:14:10|93894.8|93869.8|93895.5|93870.5|93895.5|93870.5|93893.7|93868.7|27
1645452860000|2022-02-21 14:14:20|93895.4|93870.4|93891.5|93866.5|93895.6|93870.6|93888.2|93863.2|45
1645452870000|2022-02-21 14:14:30|93890.6|93865.6|93876.8|93851.8|93891.9|93866.9|93873|93848|49
1645452880000|2022-02-21 14:14:40|93876.4|93851.4|93868.9|93843.9|93878.8|93853.8|93866.1|93841.1|59
1645452890000|2022-02-21 14:14:50|93868.5|93843.5|93862.3|93837.3|93878|93845.6|93860.5|93825.3|58
1645452900000|2022-02-21 14:15:00|93862.1|93837.1|93843.4|93818.4|93869.4|93837.1|93842.6|93812|64
1645452910000|2022-02-21 14:15:10|93843.5|93818.5|93834.1|93809.1|93843.5|93818.5|93832.2|93807.2|57
1645452920000|2022-02-21 14:15:20|93834.3|93809.3|93834.5|93809.5|93837.6|93812.6|93833.8|93808.8|58
1645452930000|2022-02-21 14:15:30|93834.6|93809.6|93829.8|93804.8|93834.8|93809.8|93823.9|93798.9|62
1645452940000|2022-02-21 14:15:40|93829.9|93804.9|93839.1|93814.1|93841.2|93816.2|93829.9|93804.9|58
1645452950000|2022-02-21 14:15:50|93839.4|93814.4|93835.6|93810.6|93839.7|93814.7|93834.3|93809.3|48
1645452960000|2022-02-21 14:16:00|93835.4|93810.4|93832.2|93807.2|93836.5|93811.5|93832.2|93807.2|42
1645452970000|2022-02-21 14:16:10|93831.9|93806.9|93841.4|93816.4|93842.7|93817.7|93830.8|93805.8|66
1645452980000|2022-02-21 14:16:20|93841.5|93816.5|93840.4|93815.4|93842.4|93817.4|93828.2|93803.2|55
1645452990000|2022-02-21 14:16:30|93840.1|93815.1|93830.1|93805.1|93840.8|93815.8|93829.1|93804.1|39
1645453000000|2022-02-21 14:16:40|93830.6|93805.6|93825.3|93800.3|93830.6|93805.6|93821.8|93796.8|55
1645453010000|2022-02-21 14:16:50|93825.4|93800.4|93803.3|93778.3|93826.1|93801.1|93803.1|93778.1|47
1645453020000|2022-02-21 14:17:00|93803.1|93778.1|93785.6|93760.6|93803.1|93778.1|93783|93758|63
1645453030000|2022-02-21 14:17:10|93786.7|93761.7|93776.4|93751.4|93789.7|93764.7|93773|93729.9|70
1645453040000|2022-02-21 14:17:20|93775.8|93750.8|93779.4|93754.4|93800.4|93761.3|93773|93740.8|59
1645453050000|2022-02-21 14:17:30|93779.7|93754.7|93765.3|93715.3|93800.5|93765.9|93765.3|93715.3|63
1645453060000|2022-02-21 14:17:40|93760.7|93710.7|93736.5|93686.5|93765.7|93725.7|93720.4|93682.3|66
1645453070000|2022-02-21 14:17:50|93736.6|93686.6|93709.6|93659.6|93737.5|93690.5|93699.9|93659.5|67
1645453080000|2022-02-21 14:18:00|93698.6|93673.6|93741|93716|93741|93716|93693.4|93656.4|65
1645453090000|2022-02-21 14:18:10|93741.9|93716.9|93762.1|93737.1|93776.5|93739.5|93741.9|93715|69
1645453100000|2022-02-21 14:18:20|93762.6|93737.6|93747.6|93722.6|93763.1|93738.1|93741.3|93716.3|59
1645453110000|2022-02-21 14:18:30|93748.9|93723.9|93737|93712|93749.8|93724.8|93734|93709|66
1645453120000|2022-02-21 14:18:40|93737.2|93712.2|93730.1|93705.1|93742|93717|93727.5|93702.5|60
1645453130000|2022-02-21 14:18:50|93729.9|93704.9|93728|93703|93730.2|93705.2|93727.1|93702.1|46
1645453140000|2022-02-21 14:19:00|93728.2|93703.2|93726.8|93701.8|93731.3|93706.3|93715|93690|57
1645453150000|2022-02-21 14:19:10|93730.7|93705.7|93724.8|93699.8|93736.1|93711.1|93724.8|93699.8|60
1645453160000|2022-02-21 14:19:20|93724.5|93699.5|93727.3|93702.3|93750.6|93716.1|93723.6|93698.6|68
1645453170000|2022-02-21 14:19:30|93725.9|93700.9|93710.5|93685.5|93727.2|93702.2|93698.2|93673.2|67
1645453180000|2022-02-21 14:19:40|93710|93685|93711.8|93686.8|93715.7|93690.7|93709.7|93684.7|52
1645453190000|2022-02-21 14:19:50|93711.4|93686.4|93725.4|93700.4|93725.4|93700.4|93709.7|93684.7|65
1645453200000|2022-02-21 14:20:00|93726.3|93701.3|93713.3|93688.3|93727|93702|93710.5|93685.5|55
1645453210000|2022-02-21 14:20:10|93713.1|93688.1|93702.7|93677.7|93713.1|93688.1|93700.7|93675.7|50
1645453220000|2022-02-21 14:20:20|93702.1|93677.1|93721.5|93696.5|93735.5|93699.3|93699|93674|68
1645453230000|2022-02-21 14:20:30|93723.1|93698.1|93738.6|93713.6|93741.3|93716.3|93723.1|93698.1|57
1645453240000|2022-02-21 14:20:40|93738.1|93713.1|93739.8|93714.8|93742.6|93717.6|93732.1|93707.1|55
1645453250000|2022-02-21 14:20:50|93739.5|93714.5|93737.9|93712.9|93751.5|93715.6|93735.5|93701.5|39
1645453260000|2022-02-21 14:21:00|93738.1|93713.1|93728.8|93703.8|93738.9|93713.9|93728|93703|59
1645453270000|2022-02-21 14:21:10|93729.1|93704.1|93728.7|93703.7|93730|93705|93727.3|93702.3|43
1645453280000|2022-02-21 14:21:20|93728.8|93703.8|93695.2|93670.2|93728.9|93703.9|93695.2|93670.2|51
1645453290000|2022-02-21 14:21:30|93700|93675|93707.5|93682.5|93715.6|93690.6|93697.1|93672.1|55
1645453300000|2022-02-21 14:21:40|93707.4|93682.4|93684.1|93659.1|93711.1|93686.1|93684.1|93653|67
1645453310000|2022-02-21 14:21:50|93684|93659|93698.3|93673.3|93698.7|93673.7|93684|93659|49
1645453320000|2022-02-21 14:22:00|93698.9|93673.9|93737.4|93712.4|93747|93713|93697.9|93672.9|64
1645453330000|2022-02-21 14:22:10|93738.1|93713.1|93741.4|93716.4|93745|93720|93729.4|93704.4|65
1645453340000|2022-02-21 14:22:20|93741.3|93716.3|93743.7|93718.7|93744.9|93719.9|93739.5|93714.5|62
1645453350000|2022-02-21 14:22:30|93744.5|93719.5|93760.6|93710.6|93776.7|93729|93743.6|93707.4|56
1645453360000|2022-02-21 14:22:40|93761|93711|93764.8|93739.8|93775.3|93739.9|93748.6|93708.1|61
1645453370000|2022-02-21 14:22:50|93764.9|93739.9|93762.2|93737.2|93773.9|93741.2|93760.1|93723.8|50
1645453380000|2022-02-21 14:23:00|93761.5|93736.5|93782|93732|93782|93744|93760.1|93731.1|48
1645453390000|2022-02-21 14:23:10|93782.3|93732.3|93790.8|93765.8|93802.3|93766|93767.5|93732.1|64
1645453400000|2022-02-21 14:23:20|93790.2|93765.2|93795.3|93770.3|93799.7|93774.7|93789.6|93764.6|52
1645453410000|2022-02-21 14:23:30|93795.5|93770.5|93790.8|93765.8|93805.6|93775.4|93790.8|93755.6|54
1645453420000|2022-02-21 14:23:40|93792.2|93767.2|93793.3|93768.3|93801|93776|93791.9|93766.9|43
1645453430000|2022-02-21 14:23:50|93793.4|93768.4|93821.2|93771.2|93827.7|93783.6|93791.7|93763.9|48
1645453440000|2022-02-21 14:24:00|93821.5|93771.5|93812|93762|93823|93787.3|93807.1|93757.1|45
1645453450000|2022-02-21 14:24:10|93799.8|93774.8|93810.8|93785.8|93819.5|93791.9|93799|93762|65
1645453460000|2022-02-21 14:24:20|93810.1|93785.1|93753|93728|93810.1|93785.1|93751.8|93719.3|65
1645453470000|2022-02-21 14:24:30|93753.5|93728.5|93757.7|93732.7|93760.7|93735.7|93752.1|93727.1|52
1645453480000|2022-02-21 14:24:40|93757.9|93732.9|93741|93716|93765.8|93734.7|93740.5|93704.7|51
1645453490000|2022-02-21 14:24:50|93741.1|93716.1|93780.9|93755.9|93793.1|93756.9|93738.8|93701.6|58
1645453500000|2022-02-21 14:25:00|93780.7|93755.7|93779|93729|93805.5|93765.9|93767.7|93728|69
1645453510000|2022-02-21 14:25:10|93765.4|93740.4|93790.2|93740.2|93798.7|93758.4|93763.6|93732.5|61
1645453520000|2022-02-21 14:25:20|93790.5|93740.5|93785.6|93760.6|93799|93763.5|93777.6|93740.3|45
1645453530000|2022-02-21 14:25:30|93785.9|93760.9|93816.6|93766.6|93816.6|93770.5|93784.3|93750.9|41
1645453540000|2022-02-21 14:25:40|93820.5|93770.5|93815.1|93790.1|93825.3|93794.2|93805.6|93767.6|61
1645453550000|2022-02-21 14:25:50|93815.4|93790.4|93812.1|93787.1|93821|93796|93812.1|93787.1|58
1645453560000|2022-02-21 14:26:00|93812.4|93787.4|93818.2|93793.2|93819.1|93794.1|93812.4|93787.4|57
1645453570000|2022-02-21 14:26:10|93818.7|93793.7|93815.8|93790.8|93818.7|93793.7|93814.7|93789.7|47
1645453580000|2022-02-21 14:26:20|93815.9|93790.9|93817.8|93792.8|93821|93796|93813.7|93788.7|38
1645453590000|2022-02-21 14:26:30|93817.9|93792.9|93813.8|93788.8|93830.5|93805.5|93813.4|93788.4|59
1645453600000|2022-02-21 14:26:40|93812.9|93787.9|93815|93790|93817.6|93792.6|93812.9|93787.9|44
1645453610000|2022-02-21 14:26:50|93814.7|93789.7|93813.3|93788.3|93816.1|93791.1|93811.4|93786.4|39
1645453620000|2022-02-21 14:27:00|93812.8|93787.8|93815.5|93790.5|93816.5|93791.5|93809.3|93784.3|44
1645453630000|2022-02-21 14:27:10|93816.9|93791.9|93815.7|93790.7|93817.5|93792.5|93813.8|93788.8|44
1645453640000|2022-02-21 14:27:20|93818.1|93793.1|93827.2|93802.2|93827.6|93802.6|93818.1|93793.1|53
1645453650000|2022-02-21 14:27:30|93827.6|93802.6|93829|93804|93840.8|93808.2|93826.8|93790.5|52
1645453660000|2022-02-21 14:27:40|93829.7|93804.7|93842.3|93817.3|93850.3|93817.3|93827.2|93799.7|55
1645453670000|2022-02-21 14:27:50|93844.1|93819.1|93843.6|93818.6|93866.1|93825.3|93835.8|93797.6|53
1645453680000|2022-02-21 14:28:00|93843.1|93818.1|93881.5|93831.5|93883.9|93845.4|93840.6|93815.6|46
1645453690000|2022-02-21 14:28:10|93880.4|93830.4|93870.3|93845.3|93880.8|93846|93866.3|93829.1|39
1645453700000|2022-02-21 14:28:20|93869.8|93844.8|93861.2|93836.2|93879.9|93844.8|93860.5|93827.8|33
1645453710000|2022-02-21 14:28:30|93865.1|93840.1|93871.5|93846.5|93884.7|93846.6|93852.1|93815.3|59
1645453720000|2022-02-21 14:28:40|93871.6|93846.6|93874.9|93849.9|93877.2|93852.2|93870.9|93845.9|25
1645453730000|2022-02-21 14:28:50|93875.7|93850.7|93871.5|93846.5|93888.9|93852.1|93871.3|93835.5|43
1645453740000|2022-02-21 14:29:00|93870.6|93845.6|93871.7|93846.7|93876.1|93851.1|93870.5|93845.5|40
1645453750000|2022-02-21 14:29:10|93871.3|93846.3|93871.5|93846.5|93872.7|93847.7|93868.1|93843.1|48
1645453760000|2022-02-21 14:29:20|93871.7|93846.7|93851.4|93826.4|93871.7|93846.7|93850.6|93812.6|53
1645453770000|2022-02-21 14:29:30|93852|93827|93850.4|93825.4|93865.5|93827.9|93850.1|93814.4|37
1645453780000|2022-02-21 14:29:40|93850.3|93825.3|93868.1|93843.1|93870.5|93845.5|93848.1|93811.4|41
1645453790000|2022-02-21 14:29:50|93870.5|93845.5|93872.9|93847.9|93875.8|93850.8|93868.2|93843.2|41
1645453800000|2022-02-21 14:30:00|93873.3|93848.3|93869.2|93844.2|93873.3|93848.3|93866.5|93841.5|32
1645453810000|2022-02-21 14:30:10|93868.5|93843.5|93878.5|93853.5|93878.5|93853.5|93864.7|93839.7|32
1645453820000|2022-02-21 14:30:20|93877.7|93852.7|93867.6|93842.6|93877.9|93852.9|93862.2|93837.2|47
1645453830000|2022-02-21 14:30:30|93868|93843|93866.7|93841.7|93868|93843|93866.3|93841.3|39
1645453840000|2022-02-21 14:30:40|93866.3|93841.3|93869.3|93844.3|93869.3|93844.3|93864.1|93839.1|30
1645453850000|2022-02-21 14:30:50|93868.7|93843.7|93862.8|93837.8|93869.7|93844.7|93862.8|93837.8|29
1645453860000|2022-02-21 14:31:00|93865.9|93840.9|93870.4|93845.4|93871.8|93846.8|93860.3|93835.3|44
1645453870000|2022-02-21 14:31:10|93870.5|93845.5|93869.4|93844.4|93872.1|93847.1|93869.1|93844.1|41
1645453880000|2022-02-21 14:31:20|93869.6|93844.6|93830.6|93805.6|93869.6|93844.6|93825.2|93794.7|55
1645453890000|2022-02-21 14:31:30|93830.7|93805.7|93833.6|93808.6|93835.6|93810.6|93830.1|93805.1|31
1645453900000|2022-02-21 14:31:40|93833.8|93808.8|93831.1|93806.1|93836.5|93811.5|93831.1|93806.1|35
1645453910000|2022-02-21 14:31:50|93832.1|93807.1|93829.2|93804.2|93835.4|93810.4|93829.2|93804.2|46
1645453920000|2022-02-21 14:32:00|93829.3|93804.3|93829.1|93804.1|93830.1|93805.1|93828.3|93803.3|23
1645453930000|2022-02-21 14:32:10|93829.4|93804.4|93829|93804|93829.4|93804.4|93827.3|93802.3|32
1645453940000|2022-02-21 14:32:20|93829.3|93804.3|93830.1|93805.1|93830.1|93805.1|93827.8|93802.8|33
1645453950000|2022-02-21 14:32:30|93830.2|93805.2|93834|93809|93836.3|93811.3|93829.9|93804.9|39
1645453960000|2022-02-21 14:32:40|93834.1|93809.1|93828.5|93803.5|93840.9|93810.3|93826.7|93789.1|34
1645453970000|2022-02-21 14:32:50|93828.6|93803.6|93842.5|93817.5|93842.5|93817.5|93826.7|93801.7|46
1645453980000|2022-02-21 14:33:00|93841.2|93816.2|93835.8|93810.8|93849|93817.7|93833.8|93799|48
1645453990000|2022-02-21 14:33:10|93835.4|93810.4|93835.3|93810.3|93844.7|93813|93831.4|93794.7|49
1645454000000|2022-02-21 14:33:20|93835.2|93810.2|93842.4|93817.4|93842.9|93817.9|93835.1|93810.1|44
1645454010000|2022-02-21 14:33:30|93841.4|93816.4|93841.2|93816.2|93843.8|93818.8|93837.3|93812.3|48
1645454020000|2022-02-21 14:33:40|93840.9|93815.9|93845|93820|93850.4|93825.4|93823.6|93798.6|62
1645454030000|2022-02-21 14:33:50|93845.3|93820.3|93866.5|93841.5|93866.9|93841.9|93844.6|93819.6|58
1645454040000|2022-02-21 14:34:00|93866.6|93841.6|93877.8|93852.8|93877.8|93852.8|93866.1|93841.1|60
1645454050000|2022-02-21 14:34:10|93877.4|93852.4|93859|93834|93877.4|93852.4|93858.7|93833.7|53
1645454060000|2022-02-21 14:34:20|93859.3|93834.3|93855.7|93830.7|93859.3|93834.3|93854|93829|42
1645454070000|2022-02-21 14:34:30|93857.2|93832.2|93860|93835|93862.7|93837.7|93855.6|93830.6|43
1645454080000|2022-02-21 14:34:40|93861.4|93836.4|93855.5|93830.5|93861.4|93836.4|93854|93829|50
1645454090000|2022-02-21 14:34:50|93856|93831|93838.3|93813.3|93857.1|93832.1|93838.3|93813.3|46
1645454100000|2022-02-21 14:35:00|93838.4|93813.4|93832.7|93807.7|93841.2|93816.2|93831.8|93806.8|44
1645454110000|2022-02-21 14:35:10|93832.8|93807.8|93837.9|93812.9|93838.6|93813.6|93830.7|93805.7|50
1645454120000|2022-02-21 14:35:20|93838.1|93813.1|93836.4|93811.4|93852.2|93819|93833.7|93802.2|57
1645454130000|2022-02-21 14:35:30|93836.6|93811.6|93841.6|93816.6|93841.6|93816.6|93833.9|93808.9|38
1645454140000|2022-02-21 14:35:40|93841.3|93816.3|93831.4|93806.4|93845.2|93816.3|93828.3|93786.2|43
1645454150000|2022-02-21 14:35:50|93831.2|93806.2|93829|93804|93831.4|93806.4|93827.7|93802.7|24
1645454160000|2022-02-21 14:36:00|93829.1|93804.1|93826.4|93801.4|93830.7|93805.7|93826.4|93801.4|33
1645454170000|2022-02-21 14:36:10|93827.2|93802.2|93834.7|93809.7|93847.3|93813.2|93825.5|93797.3|48
1645454180000|2022-02-21 14:36:20|93836.2|93811.2|93833.8|93808.8|93837|93812|93833.6|93808.6|21
1645454190000|2022-02-21 14:36:30|93833.7|93808.7|93834.1|93809.1|93835.2|93810.2|93833.6|93808.6|24
1645454200000|2022-02-21 14:36:40|93832.9|93807.9|93833|93808|93833.9|93808.9|93832.5|93807.5|27
1645454210000|2022-02-21 14:36:50|93833.2|93808.2|93832.9|93807.9|93833.3|93808.3|93832.5|93807.5|16
1645454220000|2022-02-21 14:37:00|93832.7|93807.7|93833.3|93808.3|93833.3|93808.3|93825.9|93800.9|54
1645454230000|2022-02-21 14:37:10|93832.9|93807.9|93832.9|93807.9|93839.8|93814.8|93830.4|93805.4|51
1645454240000|2022-02-21 14:37:20|93833.6|93808.6|93838.2|93813.2|93838.9|93813.9|93833.5|93808.5|38
1645454250000|2022-02-21 14:37:30|93837.9|93812.9|93837.1|93812.1|93838.2|93813.2|93835.9|93810.9|38
1645454260000|2022-02-21 14:37:40|93837.2|93812.2|93837.4|93812.4|93837.4|93812.4|93836.8|93811.8|12
1645454270000|2022-02-21 14:37:50|93837.3|93812.3|93842.3|93817.3|93842.3|93817.3|93837|93812|23
1645454280000|2022-02-21 14:38:00|93843.7|93818.7|93871.9|93846.9|93909|93847.7|93843|93818|61
1645454290000|2022-02-21 14:38:10|93872.2|93847.2|93873.9|93848.9|93889.7|93850.9|93870.3|93839.7|57
1645454300000|2022-02-21 14:38:20|93874.2|93849.2|93865.1|93840.1|93876.7|93851.7|93864.1|93839.1|41
1645454310000|2022-02-21 14:38:30|93865.6|93840.6|93877.6|93852.6|93879.8|93854.8|93865.6|93840.6|51
1645454320000|2022-02-21 14:38:40|93877.9|93852.9|93879.7|93854.7|93879.7|93854.7|93877|93852|35
1645454330000|2022-02-21 14:38:50|93879.4|93854.4|93896.1|93871.1|93905.1|93880.1|93879.4|93854.4|64
1645454340000|2022-02-21 14:39:00|93896.3|93871.3|93899.5|93874.5|93899.5|93874.5|93889.2|93864.2|56
1645454350000|2022-02-21 14:39:10|93899.1|93874.1|93914.7|93889.7|93926.3|93892.1|93896.3|93870.3|65
1645454360000|2022-02-21 14:39:20|93915.3|93890.3|93910.3|93885.3|93917.3|93892.3|93909.3|93884.3|51
1645454370000|2022-02-21 14:39:30|93911.2|93886.2|93909.9|93884.9|93911.6|93886.6|93908.9|93883.9|39
1645454380000|2022-02-21 14:39:40|93909.8|93884.8|93909.2|93884.2|93910.7|93885.7|93908.5|93883.5|27
1645454390000|2022-02-21 14:39:50|93909.3|93884.3|93919.8|93894.8|93919.8|93894.8|93909.3|93884.3|48
1645454400000|2022-02-21 14:40:00|93918.3|93893.3|93941.4|93916.4|93945.9|93920.9|93918.3|93893.3|46
1645454410000|2022-02-21 14:40:10|93939.8|93914.8|93944.1|93919.1|93953.2|93928.2|93935.6|93910.6|63
1645454420000|2022-02-21 14:40:20|93944.5|93919.5|93963.3|93938.3|93964.3|93939.3|93944|93919|53
1645454430000|2022-02-21 14:40:30|93963.1|93938.1|93985.9|93960.9|93999.7|93963.6|93963|93938|65
1645454440000|2022-02-21 14:40:40|93984.8|93959.8|94014.2|93964.2|94025.8|93982.2|93982.1|93957.1|62
1645454450000|2022-02-21 14:40:50|94004.5|93954.5|94017.9|93967.9|94021.2|93971.2|93971.2|93926.9|65
1645454460000|2022-02-21 14:41:00|94018.9|93968.9|94012.1|93962.1|94027.6|93987.8|94000.6|93962.1|64
1645454470000|2022-02-21 14:41:10|94012|93962|94010.6|93960.6|94012|93970.2|93994.7|93955.6|51
1645454480000|2022-02-21 14:41:20|94011.4|93961.4|94014.8|93989.8|94028.4|93990.5|93998.9|93960.4|56
1645454490000|2022-02-21 14:41:30|94014.5|93989.5|94038.5|93988.5|94038.5|93995.5|94013|93980.6|56
1645454500000|2022-02-21 14:41:40|94040.8|93990.8|94026.6|94001.6|94051.2|94008|94023.8|93990.8|59
1645454510000|2022-02-21 14:41:50|94026.5|94001.5|94025.3|94000.3|94027.7|94002.7|94022.1|93997.1|51
1645454520000|2022-02-21 14:42:00|94026.6|94001.6|94029.9|94004.9|94030.2|94005.2|94023.2|93998.2|66
1645454530000|2022-02-21 14:42:10|94029.4|94004.4|94034.5|94009.5|94036.6|94011.6|94029.4|94004.4|41
1645454540000|2022-02-21 14:42:20|94034.6|94009.6|94075.2|94025.2|94109.5|94052.2|94034.1|94009.1|56
1645454550000|2022-02-21 14:42:30|94072.3|94022.3|94029.5|93979.5|94072.3|94022.3|94029|93979|71
1645454560000|2022-02-21 14:42:40|94030.3|93980.3|94015|93990|94033.1|93993.5|94014.9|93975.6|60
1645454570000|2022-02-21 14:42:50|94014.9|93989.9|94016.8|93991.8|94026.3|93991.8|94003.6|93969.1|65
1645454580000|2022-02-21 14:43:00|94016.9|93991.9|94019|93994|94029.4|93994|94012.1|93978|56
1645454590000|2022-02-21 14:43:10|94033.3|93983.3|94013.2|93988.2|94034.7|93998.5|94012.7|93975.5|53
1645454600000|2022-02-21 14:43:20|94013.4|93988.4|94017.3|93992.3|94022|93997|94013.4|93988.4|44
1645454610000|2022-02-21 14:43:30|94017.4|93992.4|94019.3|93994.3|94019.3|93994.3|94014.2|93989.2|51
1645454620000|2022-02-21 14:43:40|94017.9|93992.9|94011.4|93986.4|94018.2|93993.2|94008.4|93983.4|42
1645454630000|2022-02-21 14:43:50|94011.7|93986.7|93998.5|93973.5|94012.3|93987.3|93987.5|93962.5|40
1645454640000|2022-02-21 14:44:00|93999|93974|93996.2|93971.2|94011.9|93986.9|93994.2|93960.1|54
1645454650000|2022-02-21 14:44:10|93996.3|93971.3|94003|93978|94004.3|93979.3|93994.1|93969.1|54
1645454660000|2022-02-21 14:44:20|94004.6|93979.6|94005.3|93980.3|94008.4|93983.4|94001.2|93976.2|67
1645454670000|2022-02-21 14:44:30|94004|93979|94009.9|93984.9|94010.8|93985.8|94002.3|93977.3|44
1645454680000|2022-02-21 14:44:40|94010.2|93985.2|93994.9|93969.9|94013|93988|93994.9|93969.9|52
1645454690000|2022-02-21 14:44:50|93995.4|93970.4|93995.5|93970.5|94000.3|93975.3|93995.2|93970.2|46
1645454700000|2022-02-21 14:45:00|93995.2|93970.2|93993.7|93968.7|94001.8|93976.8|93992.1|93967.1|58
1645454710000|2022-02-21 14:45:10|93993.4|93968.4|93978.9|93953.9|93993.4|93968.4|93974.9|93949.9|64
1645454720000|2022-02-21 14:45:20|93979.6|93954.6|93974.6|93924.6|93980.3|93955.3|93959.4|93922.4|50
1645454730000|2022-02-21 14:45:30|93962|93937|93972.3|93947.3|93972.5|93947.5|93962|93937|42
1645454740000|2022-02-21 14:45:40|93971.6|93946.6|93968.1|93943.1|93985.4|93947.1|93963.6|93935.4|50
1645454750000|2022-02-21 14:45:50|93965.9|93940.9|93964.5|93939.5|93977.8|93941.2|93960.4|93923.9|40
1645454760000|2022-02-21 14:46:00|93969.5|93944.5|93990.5|93965.5|93990.5|93965.5|93964|93939|66
1645454770000|2022-02-21 14:46:10|93989.2|93964.2|93988.6|93963.6|93989.5|93964.5|93987.8|93962.8|42
1645454780000|2022-02-21 14:46:20|93988.7|93963.7|93983.5|93958.5|93989.3|93964.3|93978|93953|45
1645454790000|2022-02-21 14:46:30|93983.7|93958.7|93974.9|93949.9|93986.3|93961.3|93974.9|93949.9|54
1645454800000|2022-02-21 14:46:40|93974.7|93949.7|93972|93947|93975.6|93950.6|93970|93945|35
1645454810000|2022-02-21 14:46:50|93972.4|93947.4|93964.8|93939.8|93972.6|93947.6|93960.3|93935.3|39
1645454820000|2022-02-21 14:47:00|93964.9|93939.9|93963.2|93938.2|93967.1|93942.1|93960.2|93935.2|51
1645454830000|2022-02-21 14:47:10|93963.3|93938.3|93963.8|93938.8|93965|93940|93962.3|93937.3|34
1645454840000|2022-02-21 14:47:20|93964.4|93939.4|93952.8|93927.8|93965.9|93940.9|93950.6|93925.6|40
1645454850000|2022-02-21 14:47:30|93952.3|93927.3|93961.9|93936.9|93963.4|93938.4|93952.3|93927.3|53
1645454860000|2022-02-21 14:47:40|93961.8|93936.8|93947.3|93922.3|93962.8|93937.8|93938.7|93913.7|58
1645454870000|2022-02-21 14:47:50|93947.1|93922.1|93948.1|93923.1|93952.2|93927.2|93946.6|93921.6|52
1645454880000|2022-02-21 14:48:00|93947.8|93922.8|93951.3|93926.3|93955|93930|93943.9|93918.9|57
1645454890000|2022-02-21 14:48:10|93953|93928|93980.9|93955.9|93991.2|93966.2|93952.4|93927.4|63
1645454900000|2022-02-21 14:48:20|93981.5|93956.5|93988.8|93963.8|93989.6|93964.6|93981.2|93956.2|57
1645454910000|2022-02-21 14:48:30|93988.2|93963.2|94015.4|93990.4|94020.3|93995.3|93988.1|93963.1|63
1645454920000|2022-02-21 14:48:40|94015.9|93990.9|94029.2|94004.2|94033.2|94008.2|94010.9|93985.9|54
1645454930000|2022-02-21 14:48:50|94030.4|94005.4|94040.2|94015.2|94045.5|94020.5|94030.3|94005.3|46
1645454940000|2022-02-21 14:49:00|94040.9|94015.9|94033.5|94008.5|94042.3|94017.3|94032.9|94007.9|42
1645454950000|2022-02-21 14:49:10|94033.4|94008.4|94033.5|94008.5|94034.6|94009.6|94031.7|94006.7|35
1645454960000|2022-02-21 14:49:20|94034.3|94009.3|94031.5|94006.5|94038.8|94013.8|94031.5|94006.5|42
1645454970000|2022-02-21 14:49:30|94031.6|94006.6|94026.9|94001.9|94031.6|94006.6|94025.4|94000.4|56
1645454980000|2022-02-21 14:49:40|94027.1|94002.1|94032.3|94007.3|94046.1|94011.3|94024.9|93996.1|51
1645454990000|2022-02-21 14:49:50|94031.2|94006.2|94023.2|93998.2|94038|94013|94022.4|93981.3|52
1645455000000|2022-02-21 14:50:00|94023.8|93998.8|94023.9|93998.9|94027.3|94002.3|94022.5|93997.5|65
1645455010000|2022-02-21 14:50:10|94023.8|93998.8|94019.8|93994.8|94023.9|93998.9|94014.9|93989.9|54
1645455020000|2022-02-21 14:50:20|94020.1|93995.1|94016.7|93991.7|94020.1|93995.1|94015.6|93990.6|32
1645455030000|2022-02-21 14:50:30|94015.9|93990.9|94015.7|93990.7|94017.1|93992.1|94012.1|93987.1|35
1645455040000|2022-02-21 14:50:40|94015.5|93990.5|94003.6|93978.6|94016.4|93991.4|94002.7|93977.7|45
1645455050000|2022-02-21 14:50:50|94004.4|93979.4|93976.6|93951.6|94004.4|93979.4|93976|93951|53
1645455060000|2022-02-21 14:51:00|93975.8|93950.8|93971|93946|93976.3|93951.3|93970.1|93945.1|52
1645455070000|2022-02-21 14:51:10|93970|93945|93962.5|93937.5|93970.7|93945.7|93962.4|93937.4|51
1645455080000|2022-02-21 14:51:20|93962|93937|93954.9|93929.9|93963.5|93938.5|93953.1|93928.1|52
1645455090000|2022-02-21 14:51:30|93953.5|93928.5|93930.8|93905.8|93954.5|93929.5|93926.6|93901.6|63
1645455100000|2022-02-21 14:51:40|93930.7|93905.7|93931.2|93906.2|93933.5|93908.5|93929.2|93904.2|44
1645455110000|2022-02-21 14:51:50|93931.1|93906.1|93934.6|93909.6|93938.8|93913.8|93928.4|93903.4|44
1645455120000|2022-02-21 14:52:00|93934.4|93909.4|93935.8|93910.8|93940.4|93915.4|93934.4|93909.4|44
1645455130000|2022-02-21 14:52:10|93935.4|93910.4|93938.7|93913.7|93942.3|93917.3|93935.2|93910.2|54
1645455140000|2022-02-21 14:52:20|93939.2|93914.2|93939.8|93914.8|93940.3|93915.3|93938.9|93913.9|24
1645455150000|2022-02-21 14:52:30|93939.7|93914.7|93940.8|93915.8|93941.4|93916.4|93939.2|93914.2|26
1645455160000|2022-02-21 14:52:40|93940.7|93915.7|93941.7|93916.7|93944.7|93919.7|93940.5|93915.5|34
1645455170000|2022-02-21 14:52:50|93941.6|93916.6|93921.6|93896.6|93942.7|93917.7|93921.4|93896.4|42
1645455180000|2022-02-21 14:53:00|93921.7|93896.7|93916.2|93891.2|93922|93897|93912.4|93887.4|58
1645455190000|2022-02-21 14:53:10|93916.1|93891.1|93912.3|93887.3|93917|93892|93904.8|93879.8|61
1645455200000|2022-02-21 14:53:20|93910.7|93885.7|93928.5|93903.5|93928.6|93903.6|93910.7|93885.7|54
1645455210000|2022-02-21 14:53:30|93928.6|93903.6|93937.9|93912.9|93941.5|93916.5|93928.2|93903.2|53
1645455220000|2022-02-21 14:53:40|93937.6|93912.6|93936.7|93911.7|93939|93914|93933.9|93908.9|38
1645455230000|2022-02-21 14:53:50|93937.6|93912.6|93934.7|93909.7|93937.8|93912.8|93933.5|93908.5|29
1645455240000|2022-02-21 14:54:00|93934.8|93909.8|93921.8|93896.8|93937.5|93912.5|93921.8|93896.8|58
1645455250000|2022-02-21 14:54:10|93922.6|93897.6|93931.5|93906.5|93932.2|93907.2|93922.6|93897.6|43
1645455260000|2022-02-21 14:54:20|93931.9|93906.9|93919|93894|93931.9|93906.9|93917.2|93892.2|51
1645455270000|2022-02-21 14:54:30|93919.3|93894.3|93929.6|93904.6|93930.6|93905.6|93914.3|93889.3|68
1645455280000|2022-02-21 14:54:40|93929.8|93904.8|93931.1|93906.1|93932.4|93907.4|93925.7|93900.7|51
1645455290000|2022-02-21 14:54:50|93930.9|93905.9|93925.2|93900.2|93931.8|93906.8|93925.2|93900.2|40
1645455300000|2022-02-21 14:55:00|93925.7|93900.7|93926.8|93901.8|93927.9|93902.9|93923.9|93898.9|44
1645455310000|2022-02-21 14:55:10|93926.2|93901.2|93914.3|93889.3|93926.4|93901.4|93914.3|93889.3|50
1645455320000|2022-02-21 14:55:20|93915.2|93890.2|93937.8|93912.8|93938.1|93913.1|93915.2|93890.2|44
1645455330000|2022-02-21 14:55:30|93937.4|93912.4|93945.9|93920.9|93946.2|93921.2|93936.8|93911.8|44
1645455340000|2022-02-21 14:55:40|93946.6|93921.6|93960.8|93935.8|93961.3|93936.3|93945|93920|52
1645455350000|2022-02-21 14:55:50|93961.5|93936.5|93971.2|93946.2|93974.1|93949.1|93960.7|93935.7|59
1645455360000|2022-02-21 14:56:00|93970.9|93945.9|93960.8|93935.8|93977.2|93952.2|93957.3|93932.3|66
1645455370000|2022-02-21 14:56:10|93958.8|93933.8|93958|93933|93960.6|93935.6|93956.2|93931.2|31
1645455380000|2022-02-21 14:56:20|93957.9|93932.9|93937.1|93912.1|93959.2|93934.2|93931.7|93906.7|50
1645455390000|2022-02-21 14:56:30|93937|93912|93945.3|93920.3|93947.8|93922.8|93936.5|93911.5|51
1645455400000|2022-02-21 14:56:40|93945.6|93920.6|93931.5|93906.5|93946.6|93921.6|93929.7|93904.7|67
1645455410000|2022-02-21 14:56:50|93931.4|93906.4|93942.3|93917.3|93945.2|93920.2|93931.1|93906.1|64
1645455420000|2022-02-21 14:57:00|93942.2|93917.2|93939|93914|93944.9|93919.9|93936.4|93911.4|53
1645455430000|2022-02-21 14:57:10|93933.4|93908.4|93941.9|93916.9|93942.3|93917.3|93933.1|93908.1|49
1645455440000|2022-02-21 14:57:20|93941.1|93916.1|93946.1|93921.1|93951.3|93926.3|93938.5|93913.5|48
1645455450000|2022-02-21 14:57:30|93948.2|93923.2|93950.5|93925.5|93954.6|93929.6|93948.2|93923.2|46
1645455460000|2022-02-21 14:57:40|93950.6|93925.6|93947.9|93922.9|93950.6|93925.6|93947|93922|51
1645455470000|2022-02-21 14:57:50|93948|93923|93949.7|93924.7|93950.6|93925.6|93944.5|93919.5|51
1645455480000|2022-02-21 14:58:00|93949.5|93924.5|93949|93924|93958.8|93933.8|93948|93923|57
1645455490000|2022-02-21 14:58:10|93948.9|93923.9|93955.5|93930.5|93956.2|93931.2|93948.9|93923.9|53
1645455500000|2022-02-21 14:58:20|93954.8|93929.8|93952.1|93927.1|93957|93932|93952|93927|47
1645455510000|2022-02-21 14:58:30|93952.3|93927.3|93951.9|93926.9|93953.2|93928.2|93950.4|93925.4|30
1645455520000|2022-02-21 14:58:40|93951.2|93926.2|93968.5|93943.5|93968.5|93943.5|93951.1|93926.1|49
1645455530000|2022-02-21 14:58:50|93971.8|93946.8|93988.8|93963.8|93997.1|93968.1|93968.9|93943.9|63
1645455540000|2022-02-21 14:59:00|93989.8|93964.8|93991.4|93966.4|93993.4|93968.4|93976.4|93951.4|69
1645455550000|2022-02-21 14:59:10|93992.5|93967.5|93977.1|93952.1|93994|93969|93971.9|93946.9|57
1645455560000|2022-02-21 14:59:20|93974.3|93949.3|93988.9|93963.9|94008.9|93977.3|93973.7|93948.7|49
1645455570000|2022-02-21 14:59:30|93988.1|93963.1|93983.9|93958.9|93989.2|93964.2|93970.3|93945.3|60
1645455580000|2022-02-21 14:59:40|93983.7|93958.7|93981.9|93956.9|93987.9|93962.9|93973.4|93948.4|42
1645455590000|2022-02-21 14:59:50|93981.8|93956.8|93989.6|93964.6|93991.1|93966.1|93980|93955|52
1645455600000|2022-02-21 15:00:00|93989.8|93964.8|93999.2|93974.2|94001.8|93976.8|93989|93964|65
1645455610000|2022-02-21 15:00:10|94000.1|93975.1|93978.9|93953.9|94000.1|93975.1|93978.9|93953.9|64
1645455620000|2022-02-21 15:00:20|93976.9|93951.9|93964.4|93939.4|93976.9|93951.9|93959.2|93934.2|52
1645455630000|2022-02-21 15:00:30|93964.6|93939.6|93956|93931|93966.5|93941.5|93953.8|93928.8|51
1645455640000|2022-02-21 15:00:40|93955.9|93930.9|93958.4|93933.4|93958.4|93933.4|93954.2|93929.2|32
1645455650000|2022-02-21 15:00:50|93956.2|93931.2|93949.5|93924.5|93959.9|93934.9|93947.8|93922.8|60
1645455660000|2022-02-21 15:01:00|93946.4|93921.4|93943.5|93918.5|93949|93924|93942.4|93917.4|46
1645455670000|2022-02-21 15:01:10|93943.6|93918.6|93937.4|93912.4|93943.6|93918.6|93936.2|93911.2|49
1645455680000|2022-02-21 15:01:20|93938.1|93913.1|93961.4|93936.4|93961.4|93936.4|93937.3|93912.3|56
1645455690000|2022-02-21 15:01:30|93962.4|93937.4|93963.4|93938.4|93964.7|93939.7|93959.5|93934.5|47
1645455700000|2022-02-21 15:01:40|93963.2|93938.2|93962.8|93937.8|93967.5|93942.5|93961.5|93936.5|47
1645455710000|2022-02-21 15:01:50|93962.5|93937.5|93953.4|93928.4|93962.9|93937.9|93953.4|93928.4|50
1645455720000|2022-02-21 15:02:00|93953.5|93928.5|93953.6|93928.6|93955.9|93930.9|93951.3|93926.3|42
1645455730000|2022-02-21 15:02:10|93951.5|93926.5|93961.4|93936.4|93961.8|93936.8|93950.9|93925.9|57
1645455740000|2022-02-21 15:02:20|93961.7|93936.7|93964.6|93939.6|93967.3|93942.3|93959.9|93934.9|53
1645455750000|2022-02-21 15:02:30|93965.2|93940.2|93958.4|93933.4|93974.4|93949.4|93958.4|93933.4|66
1645455760000|2022-02-21 15:02:40|93958.1|93933.1|93957.9|93932.9|93964|93939|93955.1|93930.1|53
1645455770000|2022-02-21 15:02:50|93957.5|93932.5|93953.6|93928.6|93958.4|93933.4|93952.4|93927.4|40
1645455780000|2022-02-21 15:03:00|93953.4|93928.4|93951.5|93926.5|93953.4|93928.4|93951.5|93926.5|22
1645455790000|2022-02-21 15:03:10|93950.1|93925.1|93942.6|93917.6|93950.1|93925.1|93941.1|93916.1|45
1645455800000|2022-02-21 15:03:20|93941.8|93916.8|93947.3|93922.3|93949.4|93924.4|93941.7|93916.7|42
1645455810000|2022-02-21 15:03:30|93947.8|93922.8|93947.8|93922.8|93950.1|93925.1|93945.5|93920.5|45
1645455820000|2022-02-21 15:03:40|93947.9|93922.9|93942.1|93917.1|93948.5|93923.5|93942|93917|41
1645455830000|2022-02-21 15:03:50|93941.5|93916.5|93946.9|93921.9|93947.6|93922.6|93941.1|93916.1|36
1645455840000|2022-02-21 15:04:00|93947.4|93922.4|93944.5|93919.5|93947.4|93922.4|93943.2|93918.2|43
1645455850000|2022-02-21 15:04:10|93944.4|93919.4|93944.5|93919.5|93945.6|93920.6|93942.4|93917.4|45
1645455860000|2022-02-21 15:04:20|93944.4|93919.4|93942.1|93917.1|93944.4|93919.4|93941.7|93916.7|38
1645455870000|2022-02-21 15:04:30|93941.5|93916.5|93943.3|93918.3|93945.7|93920.7|93940.7|93915.7|43
1645455880000|2022-02-21 15:04:40|93942.3|93917.3|93947.3|93922.3|93948.6|93923.6|93939.7|93914.7|40
1645455890000|2022-02-21 15:04:50|93947.2|93922.2|93944|93919|93948.9|93923.9|93943.3|93918.3|37
1645455900000|2022-02-21 15:05:00|93944.4|93919.4|93948.7|93923.7|93949.8|93924.8|93939.8|93914.8|46
1645455910000|2022-02-21 15:05:10|93947.5|93922.5|93937.5|93912.5|93947.5|93922.5|93935.5|93910.5|50
1645455920000|2022-02-21 15:05:20|93937.9|93912.9|93923.1|93898.1|93938.1|93913.1|93920.1|93895.1|52
1645455930000|2022-02-21 15:05:30|93923|93898|93910.7|93885.7|93923|93898|93898.5|93873.5|67
1645455940000|2022-02-21 15:05:40|93910.9|93885.9|93881.7|93856.7|93910.9|93885.9|93876.9|93851.9|65
1645455950000|2022-02-21 15:05:50|93882.6|93857.6|93881.8|93856.8|93885|93860|93875.2|93850.2|65
1645455960000|2022-02-21 15:06:00|93882.3|93857.3|93884.5|93859.5|93885.7|93860.7|93881.8|93856.8|52
1645455970000|2022-02-21 15:06:10|93884.6|93859.6|93886.4|93861.4|93889.8|93864.8|93884.3|93859.3|67
1645455980000|2022-02-21 15:06:20|93886.3|93861.3|93896.2|93871.2|93896.6|93871.6|93886.3|93861.3|51
1645455990000|2022-02-21 15:06:30|93896.3|93871.3|93921.9|93896.9|93922.6|93897.6|93896|93871|59
1645456000000|2022-02-21 15:06:40|93921.6|93896.6|93948|93923|93948|93923|93921.6|93896.6|61
1645456010000|2022-02-21 15:06:50|93948.5|93923.5|93966.7|93941.7|93968.9|93943.9|93948.3|93923.3|59
1645456020000|2022-02-21 15:07:00|93966.9|93941.9|93957.9|93932.9|93967.9|93942.9|93957.9|93932.9|48
1645456030000|2022-02-21 15:07:10|93958.4|93933.4|93941.9|93916.9|93963|93938|93940.7|93915.7|61
1645456040000|2022-02-21 15:07:20|93942|93917|93888.1|93838.1|93942|93917|93880.1|93837.2|70
1645456050000|2022-02-21 15:07:30|93888.9|93838.9|93881.9|93856.9|93890.8|93859.4|93877|93837.9|54
1645456060000|2022-02-21 15:07:40|93882.6|93857.6|93903.8|93878.8|93906.4|93881.4|93880.6|93855.6|53
1645456070000|2022-02-21 15:07:50|93904.9|93879.9|93925.1|93900.1|93932.6|93907.6|93901.2|93876.2|64
1645456080000|2022-02-21 15:08:00|93925.3|93900.3|93922.6|93897.6|93937.5|93912.5|93920.7|93895.7|70
1645456090000|2022-02-21 15:08:10|93921.3|93896.3|93913.1|93888.1|93922.7|93897.7|93913.1|93888.1|57
1645456100000|2022-02-21 15:08:20|93912.9|93887.9|93917.8|93892.8|93920.3|93895.3|93909.4|93884.4|52
1645456110000|2022-02-21 15:08:30|93917.7|93892.7|93905.5|93880.5|93918.1|93893.1|93903.5|93878.5|60
1645456120000|2022-02-21 15:08:40|93906|93881|93891|93866|93907.1|93882.1|93890.9|93865.9|57
1645456130000|2022-02-21 15:08:50|93889.6|93864.6|93883.9|93858.9|93892.1|93867.1|93883.6|93858.6|57
1645456140000|2022-02-21 15:09:00|93883.1|93858.1|93878.3|93853.3|93883.4|93858.4|93874.5|93849.5|61
1645456150000|2022-02-21 15:09:10|93878.5|93853.5|93866.6|93841.6|93878.8|93853.8|93865.9|93840.9|56
1645456160000|2022-02-21 15:09:20|93865.8|93840.8|93854.1|93829.1|93871.7|93846.7|93854.1|93829.1|50
1645456170000|2022-02-21 15:09:30|93852.6|93827.6|93854.4|93829.4|93856.4|93831.4|93848.1|93823.1|51
1645456180000|2022-02-21 15:09:40|93854.8|93829.8|93857.5|93832.5|93873.5|93848.5|93854.8|93829.8|67
1645456190000|2022-02-21 15:09:50|93854.2|93829.2|93856.1|93831.1|93858.9|93833.9|93853.2|93828.2|39
1645456200000|2022-02-21 15:10:00|93855.9|93830.9|93852.6|93827.6|93859.4|93834.4|93850.4|93825.4|55
1645456210000|2022-02-21 15:10:10|93852.8|93827.8|93858.7|93833.7|93860.6|93835.6|93847.3|93822.3|57
1645456220000|2022-02-21 15:10:20|93858.6|93833.6|93866.2|93841.2|93866.9|93841.9|93854.9|93829.9|66
1645456230000|2022-02-21 15:10:30|93865.9|93840.9|93855|93830|93866|93841|93853.2|93828.2|56
1645456240000|2022-02-21 15:10:40|93856|93831|93850.1|93800.1|93857|93832|93832.6|93794.7|61
1645456250000|2022-02-21 15:10:50|93849.8|93799.8|93846.9|93821.9|93866.5|93825.7|93839.7|93799.8|58
1645456260000|2022-02-21 15:11:00|93847.7|93822.7|93864.7|93839.7|93885|93843.6|93847.7|93819.3|69
1645456270000|2022-02-21 15:11:10|93866.1|93841.1|93852.7|93827.7|93867.4|93842.4|93852.5|93827.5|58
1645456280000|2022-02-21 15:11:20|93852.5|93827.5|93869|93844|93869.6|93844.6|93850.9|93825.9|62
1645456290000|2022-02-21 15:11:30|93869.8|93844.8|93859.4|93834.4|93871.6|93846.6|93859.4|93834.4|41
1645456300000|2022-02-21 15:11:40|93860.3|93835.3|93903.4|93878.4|93912.4|93881.2|93859.4|93834.4|49
1645456310000|2022-02-21 15:11:50|93903.1|93878.1|93917.8|93892.8|93919.9|93894.9|93902.3|93877.3|43
1645456320000|2022-02-21 15:12:00|93918.4|93893.4|93927.1|93902.1|93928.5|93903.5|93916.5|93891.5|50
1645456330000|2022-02-21 15:12:10|93926.9|93901.9|93886.3|93836.3|93927|93902|93884.9|93834.9|65
1645456340000|2022-02-21 15:12:20|93886.8|93836.8|93871.9|93821.9|93886.8|93836.8|93851.3|93815.4|48
1645456350000|2022-02-21 15:12:30|93873.3|93823.3|93875.2|93825.2|93884.3|93852.9|93859.3|93823.3|60
1645456360000|2022-02-21 15:12:40|93875.3|93825.3|93862.7|93837.7|93876.4|93845.3|93860.6|93823.7|41
1645456370000|2022-02-21 15:12:50|93864.8|93839.8|93868.6|93843.6|93883.4|93845.3|93863.4|93828.7|44
1645456380000|2022-02-21 15:13:00|93869|93844|93876.7|93851.7|93879.8|93854.8|93867.5|93842.5|47
1645456390000|2022-02-21 15:13:10|93876.9|93851.9|93875.2|93850.2|93878.4|93853.4|93873.7|93848.7|56
1645456400000|2022-02-21 15:13:20|93875|93850|93876.6|93851.6|93878.1|93853.1|93865.8|93840.8|57
1645456410000|2022-02-21 15:13:30|93874.3|93849.3|93854.8|93829.8|93874.3|93849.3|93853.8|93828.8|58
1645456420000|2022-02-21 15:13:40|93856|93831|93861.8|93836.8|93862.2|93837.2|93855.4|93830.4|35
1645456430000|2022-02-21 15:13:50|93862.4|93837.4|93865.3|93840.3|93866.1|93841.1|93854.6|93829.6|61
1645456440000|2022-02-21 15:14:00|93865.4|93840.4|93876.5|93851.5|93876.7|93851.7|93863.6|93838.6|51
1645456450000|2022-02-21 15:14:10|93876.6|93851.6|93876.7|93851.7|93877.2|93852.2|93874.8|93849.8|46
1645456460000|2022-02-21 15:14:20|93876.6|93851.6|93877.9|93852.9|93879.1|93854.1|93875.9|93850.9|51
1645456470000|2022-02-21 15:14:30|93877.5|93852.5|93876.2|93851.2|93878.6|93853.6|93876.1|93851.1|42
1645456480000|2022-02-21 15:14:40|93876.6|93851.6|93877.7|93852.7|93879.1|93854.1|93872.8|93847.8|45
1645456490000|2022-02-21 15:14:50|93876.6|93851.6|93874.5|93849.5|93877.9|93852.9|93874|93849|49
1645456500000|2022-02-21 15:15:00|93874.6|93849.6|93866.8|93841.8|93876.2|93851.2|93866.8|93841.8|49
1645456510000|2022-02-21 15:15:10|93866.4|93841.4|93870.3|93845.3|93870.3|93845.3|93863.2|93838.2|50
1645456520000|2022-02-21 15:15:20|93870.4|93845.4|93866.2|93841.2|93872.5|93847.5|93865.4|93840.4|47
1645456530000|2022-02-21 15:15:30|93866.1|93841.1|93876.7|93851.7|93878.4|93853.4|93865.9|93840.9|55
1645456540000|2022-02-21 15:15:40|93877.5|93852.5|93874|93849|93878|93853|93870|93845|53
1645456550000|2022-02-21 15:15:50|93874.3|93849.3|93874.4|93849.4|93875.4|93850.4|93871.9|93846.9|40
1645456560000|2022-02-21 15:16:00|93874.5|93849.5|93873.4|93848.4|93876.2|93851.2|93871.6|93846.6|40
1645456570000|2022-02-21 15:16:10|93873.3|93848.3|93852.1|93827.1|93874.4|93849.4|93847.2|93822.2|52
1645456580000|2022-02-21 15:16:20|93852.9|93827.9|93854.4|93829.4|93855.2|93830.2|93845|93820|54
1645456590000|2022-02-21 15:16:30|93853.6|93828.6|93850.9|93825.9|93854.7|93829.7|93850.4|93825.4|55
1645456600000|2022-02-21 15:16:40|93851.7|93826.7|93847.8|93822.8|93852.4|93827.4|93842.9|93817.9|53
1645456610000|2022-02-21 15:16:50|93847.7|93822.7|93849.9|93824.9|93850.8|93825.8|93844.5|93819.5|56
1645456620000|2022-02-21 15:17:00|93848.7|93823.7|93848|93823|93852.9|93827.9|93846.5|93821.5|59
1645456630000|2022-02-21 15:17:10|93848.3|93823.3|93845.9|93820.9|93850.3|93825.3|93841.2|93816.2|51
1645456640000|2022-02-21 15:17:20|93845.3|93820.3|93860.3|93835.3|93860.4|93835.4|93845.3|93820.3|51
1645456650000|2022-02-21 15:17:30|93860.5|93835.5|93858.2|93833.2|93861.3|93836.3|93857.5|93832.5|42
1645456660000|2022-02-21 15:17:40|93858.1|93833.1|93860.9|93835.9|93867.2|93842.2|93857|93832|42
1645456670000|2022-02-21 15:17:50|93860.8|93835.8|93861.7|93836.7|93861.9|93836.9|93860.1|93835.1|31
1645456680000|2022-02-21 15:18:00|93861.8|93836.8|93864.3|93839.3|93865.2|93840.2|93860.6|93835.6|36
1645456690000|2022-02-21 15:18:10|93864.8|93839.8|93864.4|93839.4|93867.2|93842.2|93861.9|93836.9|30
1645456700000|2022-02-21 15:18:20|93864.3|93839.3|93861.3|93836.3|93864.3|93839.3|93860.8|93835.8|39
1645456710000|2022-02-21 15:18:30|93861|93836|93867.1|93842.1|93867.8|93842.8|93860.8|93835.8|32
1645456720000|2022-02-21 15:18:40|93867.2|93842.2|93874.3|93849.3|93874.9|93849.9|93867.2|93842.2|41
1645456730000|2022-02-21 15:18:50|93874.1|93849.1|93874.5|93849.5|93875|93850|93871.8|93846.8|32
1645456740000|2022-02-21 15:19:00|93873.4|93848.4|93874.5|93849.5|93875.3|93850.3|93873|93848|23
1645456750000|2022-02-21 15:19:10|93874.4|93849.4|93889|93864|93889|93864|93874.3|93849.3|39
1645456760000|2022-02-21 15:19:20|93889.1|93864.1|93883.9|93858.9|93889.3|93864.3|93880.5|93855.5|42
1645456770000|2022-02-21 15:19:30|93883.6|93858.6|93876.6|93851.6|93883.6|93858.6|93875.4|93850.4|43
1645456780000|2022-02-21 15:19:40|93876.7|93851.7|93858.1|93833.1|93877.2|93852.2|93857.2|93832.2|46
1645456790000|2022-02-21 15:19:50|93857|93832|93853.2|93828.2|93857.2|93832.2|93852.3|93827.3|37
1645456800000|2022-02-21 15:20:00|93854.2|93829.2|93851.5|93826.5|93857|93832|93849.5|93824.5|43
1645456810000|2022-02-21 15:20:10|93851.3|93826.3|93854.3|93829.3|93872.2|93839|93851.3|93819.9|71
1645456820000|2022-02-21 15:20:20|93853.3|93828.3|93854.7|93829.7|93854.7|93829.7|93851.5|93826.5|48
1645456830000|2022-02-21 15:20:30|93853.9|93828.9|93854.9|93829.9|93855.9|93830.9|93846.4|93821.4|48
1645456840000|2022-02-21 15:20:40|93854.5|93829.5|93864.8|93839.8|93876.3|93839.8|93851.1|93825.5|69
1645456850000|2022-02-21 15:20:50|93864.4|93839.4|93877.7|93852.7|93880.1|93854.6|93864.4|93826.7|59
1645456860000|2022-02-21 15:21:00|93877.3|93852.3|93882.2|93857.2|93882.4|93857.4|93877.3|93852.3|46
1645456870000|2022-02-21 15:21:10|93882|93857|93883.5|93858.5|93884.8|93859.8|93879.8|93854.8|29
1645456880000|2022-02-21 15:21:20|93884.1|93859.1|93885.8|93860.8|93886.8|93861.8|93882|93857|44
1645456890000|2022-02-21 15:21:30|93886.1|93861.1|93899.2|93874.2|93908.2|93876.3|93886.1|93858.2|49
1645456900000|2022-02-21 15:21:40|93899.4|93874.4|93902.8|93877.8|93903.6|93878.6|93898.9|93873.9|30
1645456910000|2022-02-21 15:21:50|93902.5|93877.5|93923.7|93898.7|93937.5|93899.6|93902.1|93865|53
1645456920000|2022-02-21 15:22:00|93923.3|93898.3|93927.3|93902.3|93929.2|93904.2|93916.5|93891.5|67
1645456930000|2022-02-21 15:22:10|93926.9|93901.9|93931.4|93906.4|93934.5|93909.5|93925.1|93900.1|55
1645456940000|2022-02-21 15:22:20|93930.4|93905.4|93914|93889|93931|93906|93912.3|93887.3|52
1645456950000|2022-02-21 15:22:30|93913.9|93888.9|93919.5|93894.5|93921.4|93896.4|93912.5|93887.5|50
1645456960000|2022-02-21 15:22:40|93919.7|93894.7|93919.6|93894.6|93921.4|93896.4|93917.8|93892.8|28
1645456970000|2022-02-21 15:22:50|93919.5|93894.5|93914.8|93889.8|93921|93896|93914.8|93889.8|25
1645456980000|2022-02-21 15:23:00|93913.2|93888.2|93914.2|93889.2|93935.2|93901.9|93910.6|93875.5|65
1645456990000|2022-02-21 15:23:10|93914.9|93889.9|93912.9|93887.9|93917.6|93892.6|93912.4|93887.4|49
1645457000000|2022-02-21 15:23:20|93913.1|93888.1|93925.4|93900.4|93940.5|93902.8|93913|93887.7|55
1645457010000|2022-02-21 15:23:30|93925.9|93900.9|93958.7|93908.7|93960.5|93910.5|93924.4|93888.3|62
1645457020000|2022-02-21 15:23:40|93959.8|93909.8|93931.8|93906.8|93962.8|93924.2|93931.8|93906.8|65
1645457030000|2022-02-21 15:23:50|93931|93906|93950.9|93925.9|93960.6|93925.9|93918|93893|75
1645457040000|2022-02-21 15:24:00|93950.5|93925.5|93951.1|93926.1|93954.8|93929.8|93947.9|93922.9|70
1645457050000|2022-02-21 15:24:10|93950.8|93925.8|93962|93937|93966.7|93937.2|93948.9|93912.9|69
1645457060000|2022-02-21 15:24:20|93964.8|93939.8|93971.3|93946.3|93982.6|93947.7|93964.8|93928.1|43
1645457070000|2022-02-21 15:24:30|93971.1|93946.1|93959.5|93934.5|93978.5|93948.4|93952|93927|46
1645457080000|2022-02-21 15:24:40|93958.9|93933.9|93952.6|93927.6|93962.2|93937.2|93951.6|93926.6|33
1645457090000|2022-02-21 15:24:50|93950.2|93925.2|93931.3|93906.3|93950.2|93925.2|93930.2|93905.2|44
1645457100000|2022-02-21 15:25:00|93930.3|93905.3|93985.1|93935.1|93986.9|93949.2|93930.3|93905.3|61
1645457110000|2022-02-21 15:25:10|93985.3|93935.3|93949.4|93924.4|93987.9|93944.2|93948.4|93923.4|60
1645457120000|2022-02-21 15:25:20|93948.6|93923.6|93995|93945|94003.2|93953.2|93938.5|93910|70
1645457130000|2022-02-21 15:25:30|93984.3|93959.3|93965.1|93915.1|94007.6|93971.9|93963.9|93913.9|71
1645457140000|2022-02-21 15:25:40|93966.1|93916.1|93970.1|93945.1|93972.8|93945.7|93955.6|93916|68
1645457150000|2022-02-21 15:25:50|93969.5|93944.5|93971.5|93946.5|93972.8|93947.8|93961.5|93936.5|57
1645457160000|2022-02-21 15:26:00|93968.8|93943.8|93973.9|93948.9|93974.4|93949.4|93967.9|93942.9|53
1645457170000|2022-02-21 15:26:10|93973.2|93948.2|93988.5|93963.5|93991.5|93966.5|93972.8|93947.8|62
1645457180000|2022-02-21 15:26:20|93988.6|93963.6|93989.9|93964.9|93990.2|93965.2|93986.9|93961.9|49
1645457190000|2022-02-21 15:26:30|93989.7|93964.7|93989.8|93964.8|93992.5|93967.5|93988.7|93963.7|40
1645457200000|2022-02-21 15:26:40|93989.7|93964.7|93988.8|93963.8|93991|93966|93986.9|93961.9|44
1645457210000|2022-02-21 15:26:50|93989.1|93964.1|93993.8|93968.8|93993.8|93968.8|93984.2|93959.2|49
1645457220000|2022-02-21 15:27:00|93992.7|93967.7|93992.2|93967.2|93992.9|93967.9|93986.3|93961.3|45
1645457230000|2022-02-21 15:27:10|93991.5|93966.5|94004|93979|94006.9|93981.9|93989.7|93964.7|48
1645457240000|2022-02-21 15:27:20|94004.8|93979.8|94012.4|93987.4|94013.8|93988.8|94003|93978|44
1645457250000|2022-02-21 15:27:30|94012|93987|94007.4|93982.4|94014|93989|94007.3|93982.3|36
1645457260000|2022-02-21 15:27:40|94007.8|93982.8|94007.8|93982.8|94011.8|93986.8|94006.1|93981.1|37
1645457270000|2022-02-21 15:27:50|94008.3|93983.3|94007.4|93982.4|94008.4|93983.4|94003.7|93978.7|32
1645457280000|2022-02-21 15:28:00|94004.3|93979.3|93992.9|93967.9|94005.1|93980.1|93988.2|93963.2|62
1645457290000|2022-02-21 15:28:10|93993|93968|93990.8|93965.8|93993.3|93968.3|93988|93963|45
1645457300000|2022-02-21 15:28:20|93990.2|93965.2|93993.3|93968.3|94004.3|93979.3|93989.5|93964.5|47
1645457310000|2022-02-21 15:28:30|93991.7|93966.7|93977.1|93952.1|93991.7|93966.7|93976.6|93951.6|41
1645457320000|2022-02-21 15:28:40|93977.9|93952.9|93978|93953|93978.9|93953.9|93976.2|93951.2|28
1645457330000|2022-02-21 15:28:50|93978.4|93953.4|93961.5|93936.5|93980.9|93955.9|93960.4|93935.4|48
1645457340000|2022-02-21 15:29:00|93961.3|93936.3|93967.1|93942.1|93967.4|93942.4|93958.5|93933.5|47
1645457350000|2022-02-21 15:29:10|93966.5|93941.5|93971.4|93946.4|93972.5|93947.5|93963.4|93938.4|44
1645457360000|2022-02-21 15:29:20|93971|93946|93963.8|93938.8|93971|93946|93963.8|93938.8|36
1645457370000|2022-02-21 15:29:30|93963.9|93938.9|93965.1|93940.1|93967.5|93942.5|93963.2|93938.2|34
1645457380000|2022-02-21 15:29:40|93965|93940|93962.3|93937.3|93967|93942|93960|93935|42
1645457390000|2022-02-21 15:29:50|93960.1|93935.1|93966.6|93941.6|93966.8|93941.8|93959.1|93934.1|40
1645457400000|2022-02-21 15:30:00|93968|93943|93975.7|93950.7|93984|93959|93967|93942|57
1645457410000|2022-02-21 15:30:10|93976|93951|93976.1|93951.1|93979.1|93954.1|93972.5|93947.5|44
1645457420000|2022-02-21 15:30:20|93975.3|93950.3|93973.8|93948.8|93982.1|93957.1|93973.7|93948.7|61
1645457430000|2022-02-21 15:30:30|93972.4|93947.4|93977.2|93952.2|93977.2|93952.2|93972|93947|48
1645457440000|2022-02-21 15:30:40|93976.6|93951.6|93955.7|93930.7|93976.6|93951.6|93955.6|93930.6|50
1645457450000|2022-02-21 15:30:50|93955.4|93930.4|93959.6|93934.6|93961.5|93936.5|93955.4|93930.4|43
1645457460000|2022-02-21 15:31:00|93960.1|93935.1|93955.9|93930.9|93960.3|93935.3|93954.5|93929.5|47
1645457470000|2022-02-21 15:31:10|93955.2|93930.2|93951.9|93926.9|93956.6|93931.6|93948.4|93923.4|45
1645457480000|2022-02-21 15:31:20|93950.5|93925.5|93954.1|93929.1|93955.3|93930.3|93947.3|93922.3|57
1645457490000|2022-02-21 15:31:30|93954.5|93929.5|93949.8|93924.8|93954.7|93929.7|93945.9|93920.9|52
1645457500000|2022-02-21 15:31:40|93949.9|93924.9|93946.8|93921.8|93952.9|93927.9|93945.3|93920.3|73
1645457510000|2022-02-21 15:31:50|93945.4|93920.4|93945.9|93920.9|93949.6|93924.6|93943.6|93918.6|58
1645457520000|2022-02-21 15:32:00|93944.6|93919.6|93938.7|93913.7|93944.7|93919.7|93937.5|93912.5|58
1645457530000|2022-02-21 15:32:10|93937.9|93912.9|93937.7|93912.7|93939.9|93914.9|93919|93894|59
1645457540000|2022-02-21 15:32:20|93935.8|93910.8|93936.3|93911.3|93940|93915|93934.4|93909.4|47
1645457550000|2022-02-21 15:32:30|93936.4|93911.4|93943.2|93918.2|93953.6|93928.6|93933.9|93908.9|51
1645457560000|2022-02-21 15:32:40|93943.5|93918.5|93942.9|93917.9|93946.9|93921.9|93942.3|93917.3|48
1645457570000|2022-02-21 15:32:50|93943.4|93918.4|93945.4|93920.4|93945.9|93920.9|93942.1|93917.1|37
1645457580000|2022-02-21 15:33:00|93944.5|93919.5|93947.1|93922.1|93949.1|93924.1|93942.7|93917.7|55
1645457590000|2022-02-21 15:33:10|93947.3|93922.3|93941.3|93916.3|93947.3|93922.3|93939.6|93914.6|46
1645457600000|2022-02-21 15:33:20|93939.7|93914.7|93936.3|93911.3|93941.2|93916.2|93934.8|93909.8|44
1645457610000|2022-02-21 15:33:30|93936|93911|93935.2|93910.2|93936.4|93911|93910.8|93869.8|58
1645457620000|2022-02-21 15:33:40|93934.6|93909.6|93933|93908|93935|93910|93930.2|93905.2|33
1645457630000|2022-02-21 15:33:50|93930.4|93905.4|93919.9|93894.9|93930.5|93905.5|93917.2|93892.2|39
1645457640000|2022-02-21 15:34:00|93920.2|93895.2|93923.9|93898.9|93923.9|93898.9|93917.8|93892.8|26
1645457650000|2022-02-21 15:34:10|93922.3|93897.3|93921|93896|93925|93900|93920.1|93895.1|35
1645457660000|2022-02-21 15:34:20|93919.9|93894.9|93920.2|93895.2|93927.6|93902.6|93918.1|93893.1|34
1645457670000|2022-02-21 15:34:30|93920.1|93895.1|93926.9|93901.9|93928.2|93903.2|93919.1|93894.1|39
1645457680000|2022-02-21 15:34:40|93926.8|93901.8|93929|93904|93929.9|93904.9|93919.8|93894.8|48
1645457690000|2022-02-21 15:34:50|93930.8|93905.8|93928.9|93903.9|93931.5|93906.5|93928.6|93903.6|43
1645457700000|2022-02-21 15:35:00|93927.7|93902.7|93928.8|93903.8|93930.6|93905.6|93927.7|93902.7|35
1645457710000|2022-02-21 15:35:10|93928.9|93903.9|93925.7|93900.7|93936.3|93911.3|93924.9|93899.9|52
1645457720000|2022-02-21 15:35:20|93925.5|93900.5|93926.4|93901.4|93928.4|93903.4|93925.4|93900.4|31
1645457730000|2022-02-21 15:35:30|93926.5|93901.5|93930.4|93905.4|93930.4|93905.4|93925.3|93900.3|31
1645457740000|2022-02-21 15:35:40|93930.7|93905.7|93940.2|93915.2|93940.2|93915.2|93927.3|93902.3|50
1645457750000|2022-02-21 15:35:50|93941.3|93916.3|93938.9|93913.9|93942.1|93917.1|93935.7|93910.7|47
1645457760000|2022-02-21 15:36:00|93937.8|93912.8|93950|93925|93952.1|93927.1|93937.4|93912.4|52
1645457770000|2022-02-21 15:36:10|93950.3|93925.3|93951.7|93926.7|93961|93936|93950.3|93925.3|57
1645457780000|2022-02-21 15:36:20|93950.6|93925.6|93948.7|93923.7|93950.6|93925.6|93946.3|93921.3|36
1645457790000|2022-02-21 15:36:30|93947.6|93922.6|93940.2|93915.2|93947.6|93922.6|93940.2|93915.2|31
1645457800000|2022-02-21 15:36:40|93938.6|93913.6|93938.1|93913.1|93941.2|93916.2|93937.6|93912.6|29
1645457810000|2022-02-21 15:36:50|93938.4|93913.4|93937.9|93912.9|93938.9|93913.9|93933.6|93908.6|45
1645457820000|2022-02-21 15:37:00|93937.4|93912.4|93936.7|93911.7|93939.4|93914.4|93934.5|93909.5|50
1645457830000|2022-02-21 15:37:10|93936.5|93911.5|93942.9|93917.9|93945.5|93920.5|93936.1|93911.1|36
1645457840000|2022-02-21 15:37:20|93942.6|93917.6|93947.6|93922.6|93957.2|93932.2|93942.6|93917.6|56
1645457850000|2022-02-21 15:37:30|93947.9|93922.9|93947.3|93922.3|93949.6|93924.6|93947.3|93922.3|28
1645457860000|2022-02-21 15:37:40|93947.4|93922.4|93956.3|93931.3|93956.5|93931.5|93947.4|93922.4|21
1645457870000|2022-02-21 15:37:50|93956.4|93931.4|93948.2|93923.2|93956.4|93931.4|93946.7|93921.7|36
1645457880000|2022-02-21 15:38:00|93948|93923|93947.6|93922.6|93948|93923|93943.4|93918.4|24
1645457890000|2022-02-21 15:38:10|93947.3|93922.3|93945.5|93920.5|93950.4|93925.4|93943.4|93918.4|27
1645457900000|2022-02-21 15:38:20|93946|93921|93938.8|93913.8|93946|93921|93934.6|93909.6|40
1645457910000|2022-02-21 15:38:30|93938.7|93913.7|93936.4|93911.4|93939.3|93914.3|93934.1|93909.1|32
1645457920000|2022-02-21 15:38:40|93936.3|93911.3|93937.7|93912.7|93938.6|93913.6|93934.3|93909.3|30
1645457930000|2022-02-21 15:38:50|93937.8|93912.8|93934.2|93909.2|93937.8|93912.8|93933.2|93908.2|19
1645457940000|2022-02-21 15:39:00|93933.5|93908.5|93931.4|93906.4|93934.3|93909.3|93929.5|93904.5|20
1645457950000|2022-02-21 15:39:10|93930.5|93905.5|93924.5|93899.5|93932.9|93907.9|93923.6|93898.6|27
1645457960000|2022-02-21 15:39:20|93924.4|93899.4|93924.6|93899.6|93926.1|93901.1|93923.7|93898.7|25
1645457970000|2022-02-21 15:39:30|93924.4|93899.4|93923.4|93898.4|93924.7|93899.7|93922.2|93897.2|25
1645457980000|2022-02-21 15:39:40|93922.5|93897.5|93923.2|93898.2|93926.7|93901.7|93922.3|93897.3|35
1645457990000|2022-02-21 15:39:50|93923.3|93898.3|93921.6|93896.6|93923.3|93898.3|93920.9|93895.9|35
1645458000000|2022-02-21 15:40:00|93921.7|93896.7|93921.9|93896.9|93922.3|93897.3|93921.1|93896.1|27
1645458010000|2022-02-21 15:40:10|93922|93897|93921.7|93896.7|93922.3|93897.3|93921.4|93896.4|18
1645458020000|2022-02-21 15:40:20|93921.9|93896.9|93927.5|93902.5|93927.5|93902.5|93921|93896|34
1645458030000|2022-02-21 15:40:30|93927.1|93902.1|93948.4|93923.4|93948.4|93923.4|93927.1|93902.1|42
1645458040000|2022-02-21 15:40:40|93949.4|93924.4|93946.2|93921.2|93949.4|93924.4|93945.7|93920.7|37
1645458050000|2022-02-21 15:40:50|93946.4|93921.4|93943.8|93918.8|93947.3|93922.3|93942.3|93917.3|39
1645458060000|2022-02-21 15:41:00|93943.5|93918.5|93925.6|93900.6|93943.5|93918.5|93923.6|93898.6|55
1645458070000|2022-02-21 15:41:10|93925.8|93900.8|93923.9|93898.9|93926|93901|93922.7|93897.7|47
1645458080000|2022-02-21 15:41:20|93924.5|93899.5|93919.3|93894.3|93924.5|93899.5|93917|93892|39
1645458090000|2022-02-21 15:41:30|93919.5|93894.5|93935.4|93910.4|93935.4|93910.4|93919.4|93894.4|42
1645458100000|2022-02-21 15:41:40|93934.4|93909.4|93929.1|93904.1|93935.7|93910.7|93928.8|93903.8|52
1645458110000|2022-02-21 15:41:50|93929.3|93904.3|93935.8|93910.8|93938.8|93913.8|93929|93904|53
1645458120000|2022-02-21 15:42:00|93935.7|93910.7|93936.4|93911.4|93939.5|93914.5|93935.4|93910.4|50
1645458130000|2022-02-21 15:42:10|93936.3|93911.3|93936.4|93911.4|93940.5|93915.5|93935.4|93910.4|38
1645458140000|2022-02-21 15:42:20|93936.3|93911.3|93944.2|93919.2|93947.4|93922.4|93936.3|93911.3|42
1645458150000|2022-02-21 15:42:30|93944|93919|93944.6|93919.6|93945.2|93920.2|93943.6|93918.6|23
1645458160000|2022-02-21 15:42:40|93944.5|93919.5|93932.7|93907.7|93944.5|93919.5|93931.5|93906.5|47
1645458170000|2022-02-21 15:42:50|93930.8|93905.8|93932|93907|93932.9|93907.9|93926.1|93901.1|43
1645458180000|2022-02-21 15:43:00|93931.8|93906.8|93915|93890|93931.8|93906.8|93914.5|93889.5|46
1645458190000|2022-02-21 15:43:10|93914.7|93889.7|93921|93896|93921|93896|93910.3|93885.3|48
1645458200000|2022-02-21 15:43:20|93921.4|93896.4|93927.7|93902.7|93928|93903|93921.4|93896.4|39
1645458210000|2022-02-21 15:43:30|93927.1|93902.1|93932|93907|93932.9|93907.9|93927.1|93902.1|45
1645458220000|2022-02-21 15:43:40|93932.2|93907.2|93939.6|93914.6|93939.6|93914.6|93931.8|93906.8|50
1645458230000|2022-02-21 15:43:50|93938.9|93913.9|93939.7|93914.7|93942.4|93917.4|93937.6|93912.6|41
1645458240000|2022-02-21 15:44:00|93940|93915|93940.7|93915.7|93943.6|93918.6|93940|93915|44
1645458250000|2022-02-21 15:44:10|93939.5|93914.5|93935.1|93910.1|93939.9|93914.9|93931.6|93906.6|47
1645458260000|2022-02-21 15:44:20|93935.2|93910.2|93935.4|93910.4|93937.5|93912.5|93934.9|93909.9|34
1645458270000|2022-02-21 15:44:30|93935.6|93910.6|93931.1|93906.1|93938|93913|93931.1|93906.1|33
1645458280000|2022-02-21 15:44:40|93931.2|93906.2|93931|93906|93931.4|93906.4|93928.8|93903.8|42
1645458290000|2022-02-21 15:44:50|93931.1|93906.1|93918.7|93893.7|93931.1|93906.1|93918.7|93893.7|51
1645458300000|2022-02-21 15:45:00|93918.9|93893.9|93923.1|93898.1|93924.3|93899.3|93914.9|93889.9|52
1645458310000|2022-02-21 15:45:10|93922.9|93897.9|93897.8|93872.8|93923.2|93898.2|93894.9|93869.9|41
1645458320000|2022-02-21 15:45:20|93898|93873|93896.7|93871.7|93904.6|93879.6|93895.9|93870.9|45
1645458330000|2022-02-21 15:45:30|93897.4|93872.4|93890|93865|93897.4|93872.4|93886.1|93861.1|57
1645458340000|2022-02-21 15:45:40|93889.9|93864.9|93888.9|93863.9|93890.6|93865.6|93887.5|93862.5|47
1645458350000|2022-02-21 15:45:50|93889|93864|93897.8|93872.8|93899.6|93874.6|93888.2|93863.2|46
1645458360000|2022-02-21 15:46:00|93897.7|93872.7|93899.1|93874.1|93899.7|93874.7|93897.7|93872.7|39
1645458370000|2022-02-21 15:46:10|93898.9|93873.9|93899.1|93874.1|93901.9|93876.9|93897.5|93872.5|42
1645458380000|2022-02-21 15:46:20|93898.9|93873.9|93886.1|93861.1|93899.7|93874.7|93886|93861|40
1645458390000|2022-02-21 15:46:30|93885.7|93860.7|93886.9|93861.9|93887.8|93862.8|93884.3|93859.3|49
1645458400000|2022-02-21 15:46:40|93887.1|93862.1|93893.7|93868.7|93893.7|93868.7|93886.3|93861.3|42
1645458410000|2022-02-21 15:46:50|93893.4|93868.4|93885.5|93860.5|93893.5|93868.5|93883.9|93858.9|54
1645458420000|2022-02-21 15:47:00|93884.8|93859.8|93895|93870|93895.1|93870.1|93884|93859|53
1645458430000|2022-02-21 15:47:10|93895.2|93870.2|93893.9|93868.9|93898|93873|93891.7|93866.7|51
1645458440000|2022-02-21 15:47:20|93896.9|93871.9|93906.6|93881.6|93907.3|93882.3|93896.7|93871.7|49
1645458450000|2022-02-21 15:47:30|93905.9|93880.9|93913.3|93888.3|93919.7|93894.7|93904.8|93879.8|52
1645458460000|2022-02-21 15:47:40|93914.6|93889.6|93917.1|93892.1|93920.8|93895.8|93913.7|93888.7|42
1645458470000|2022-02-21 15:47:50|93917.3|93892.3|93916.9|93891.9|93918.5|93893.5|93916.7|93891.7|25
1645458480000|2022-02-21 15:48:00|93917.5|93892.5|93921.4|93896.4|93923.1|93898.1|93917.5|93892.5|45
1645458490000|2022-02-21 15:48:10|93922.5|93897.5|93919.2|93894.2|93922.5|93897.5|93917.5|93892.5|60
1645458500000|2022-02-21 15:48:20|93917.3|93892.3|93927.1|93902.1|93930.8|93905.8|93917.2|93892.2|59
1645458510000|2022-02-21 15:48:30|93927.4|93902.4|93922.6|93897.6|93929|93904|93921.5|93896.5|54
1645458520000|2022-02-21 15:48:40|93922.7|93897.7|93932.7|93907.7|93933.2|93908.2|93921.2|93896.2|48
1645458530000|2022-02-21 15:48:50|93931.9|93906.9|93958.7|93933.7|93958.9|93933.9|93931.9|93906.9|52
1645458540000|2022-02-21 15:49:00|93955.1|93930.1|93965.4|93940.4|93965.4|93940.4|93954.6|93929.6|54
1645458550000|2022-02-21 15:49:10|93965.3|93940.3|93954.2|93929.2|93967.7|93942.7|93954.2|93929.2|52
1645458560000|2022-02-21 15:49:20|93949|93924|93926.2|93901.2|93949|93924|93920.8|93895.8|62
1645458570000|2022-02-21 15:49:30|93927.8|93902.8|93962.7|93937.7|93962.9|93937.9|93926.2|93901.2|59
1645458580000|2022-02-21 15:49:40|93965|93940|94019.7|93969.7|94031.6|93972.3|93965|93929.8|64
1645458590000|2022-02-21 15:49:50|94019.8|93969.8|94008|93983|94024|93987.5|94006.3|93968.8|49
1645458600000|2022-02-21 15:50:00|94008.6|93983.6|94020.8|93970.8|94021.4|93983.7|93995.8|93960.6|72
1645458610000|2022-02-21 15:50:10|94020.6|93970.6|94006.6|93956.6|94022.8|93975.1|93999.2|93956.6|49
1645458620000|2022-02-21 15:50:20|94006.7|93956.7|94000.6|93950.6|94007.7|93969.9|93990.5|93950.2|50
1645458630000|2022-02-21 15:50:30|93999.8|93949.8|93987.5|93937.5|94000.8|93965|93981.4|93937.3|59
1645458640000|2022-02-21 15:50:40|93988|93938|93986.9|93961.9|94002.2|93966.7|93983.6|93936.8|54
1645458650000|2022-02-21 15:50:50|93986|93961|93989.9|93939.9|94003.7|93967.1|93983|93936.7|65
1645458660000|2022-02-21 15:51:00|93989.6|93939.6|93976.4|93926.4|93995.1|93957.5|93974.6|93924.6|56
1645458670000|2022-02-21 15:51:10|93976.1|93926.1|93974|93924|93979.3|93939.4|93963.4|93923.2|52
1645458680000|2022-02-21 15:51:20|93973.2|93923.2|93967.3|93942.3|93973.5|93944.6|93962.3|93922.5|54
1645458690000|2022-02-21 15:51:30|93967.5|93942.5|93970|93945|93977.6|93952.6|93966.7|93941.7|44
1645458700000|2022-02-21 15:51:40|93970.2|93945.2|93968.5|93943.5|93971|93946|93967.5|93942.5|33
1645458710000|2022-02-21 15:51:50|93968.4|93943.4|93972.3|93947.3|93972.6|93947.6|93967.5|93942.5|32
1645458720000|2022-02-21 15:52:00|93972.2|93947.2|93978.5|93953.5|93982.3|93957.3|93970.5|93945.5|55
1645458730000|2022-02-21 15:52:10|93978.6|93953.6|93981.6|93956.6|93984.1|93959.1|93973.8|93948.8|56
1645458740000|2022-02-21 15:52:20|93980.2|93955.2|93951.6|93926.6|93981.9|93956.9|93947.9|93912.3|59
1645458750000|2022-02-21 15:52:30|93952.2|93927.2|93947.9|93922.9|93965.5|93928.3|93947.7|93915.1|46
1645458760000|2022-02-21 15:52:40|93947.2|93922.2|93960.2|93910.2|93975|93937.5|93946|93903.7|57
1645458770000|2022-02-21 15:52:50|93961.4|93911.4|93955.3|93905.3|93961.4|93921.6|93942.9|93903.9|39
1645458780000|2022-02-21 15:53:00|93955.8|93905.8|93938|93888|93955.8|93905.8|93937.4|93887.4|51
1645458790000|2022-02-21 15:53:10|93925.4|93900.4|93888.8|93838.8|93928.3|93901.7|93882.6|93832.6|67
1645458800000|2022-02-21 15:53:20|93887.1|93837.1|93864.4|93814.4|93888.3|93838.3|93864.4|93814.4|59
1645458810000|2022-02-21 15:53:30|93863|93813|93856.2|93806.2|93864.5|93814.5|93852|93802|59
1645458820000|2022-02-21 15:53:40|93856.5|93806.5|93854.2|93804.2|93857.7|93807.7|93853.5|93803.5|50
1645458830000|2022-02-21 15:53:50|93853.9|93803.9|93857.4|93807.4|93858|93812.2|93837.1|93795.8|55
1645458840000|2022-02-21 15:54:00|93857.9|93807.9|93913.4|93863.4|93922.9|93864.7|93857.2|93807.2|67
1645458850000|2022-02-21 15:54:10|93915.1|93865.1|93914.7|93864.7|93926.1|93888.5|93900.5|93855.2|69
1645458860000|2022-02-21 15:54:20|93914.9|93864.9|93905.5|93880.5|93918.6|93883.1|93903.1|93864.5|45
1645458870000|2022-02-21 15:54:30|93905.3|93880.3|93915.7|93865.7|93926.8|93881.6|93902.4|93865.6|57
1645458880000|2022-02-21 15:54:40|93916.1|93866.1|93918.8|93868.8|93919.9|93869.9|93915.8|93865.8|35
1645458890000|2022-02-21 15:54:50|93906.3|93881.3|93907.4|93882.4|93909.2|93884.2|93906|93881|21
1645458900000|2022-02-21 15:55:00|93907.5|93882.5|93911.5|93886.5|93924.6|93886.5|93906.1|93870.1|34
1645458910000|2022-02-21 15:55:10|93910.2|93885.2|93902|93852|93912.6|93885.2|93897.3|93852|47
1645458920000|2022-02-21 15:55:20|93900.8|93850.8|93885.4|93835.4|93904|93867.7|93885.3|93835.3|65
1645458930000|2022-02-21 15:55:30|93886.2|93836.2|93892.1|93867.1|93917|93874.5|93877.5|93834.3|62
1645458940000|2022-02-21 15:55:40|93891.5|93866.5|93912.1|93887.1|93922.5|93890.1|93886.1|93847.8|52
1645458950000|2022-02-21 15:55:50|93914.4|93889.4|93911.4|93886.4|93916|93891|93910.2|93885.2|43
1645458960000|2022-02-21 15:56:00|93911.1|93886.1|93911.8|93886.8|93914.8|93889.8|93909.2|93884.2|51
1645458970000|2022-02-21 15:56:10|93906.8|93881.8|93895.7|93870.7|93915.4|93882.7|93895.5|93862.6|50
1645458980000|2022-02-21 15:56:20|93894.9|93869.9|93897|93872|93899.2|93874.2|93894.9|93869.9|37
1645458990000|2022-02-21 15:56:30|93896.8|93871.8|93903.9|93878.9|93904.9|93879.9|93896.8|93871.8|40
1645459000000|2022-02-21 15:56:40|93903.3|93878.3|93904.1|93879.1|93905.5|93880.5|93899.4|93874.4|44
1645459010000|2022-02-21 15:56:50|93904.3|93879.3|93894.3|93869.3|93912.6|93879.5|93894|93860.3|42
1645459020000|2022-02-21 15:57:00|93895.5|93870.5|93900.5|93875.5|93914.9|93877|93894.6|93861.2|34
1645459030000|2022-02-21 15:57:10|93898.1|93873.1|93896.8|93871.8|93898.1|93873.1|93890.5|93865.5|35
1645459040000|2022-02-21 15:57:20|93893.7|93868.7|93899.8|93874.8|93917.2|93877.7|93893.7|93865.5|51
1645459050000|2022-02-21 15:57:30|93900.7|93875.7|93896.7|93871.7|93909.6|93884.6|93896.5|93871.5|66
1645459060000|2022-02-21 15:57:40|93896.9|93871.9|93908.1|93883.1|93913.9|93888.9|93894|93869|63
1645459070000|2022-02-21 15:57:50|93908.7|93883.7|93906.6|93881.6|93908.7|93883.7|93904.5|93879.5|49
1645459080000|2022-02-21 15:58:00|93906.7|93881.7|93911.3|93886.3|93912.1|93887.1|93906.4|93881.4|57
1645459090000|2022-02-21 15:58:10|93911.1|93886.1|93911.1|93886.1|93913.2|93888.2|93903.9|93878.9|52
1645459100000|2022-02-21 15:58:20|93911.3|93886.3|93904.6|93879.6|93913.9|93888.9|93901.9|93876.9|68
1645459110000|2022-02-21 15:58:30|93904.7|93879.7|93931.1|93906.1|93931.1|93906.1|93903.6|93878.6|63
1645459120000|2022-02-21 15:58:40|93930.6|93905.6|93945.8|93920.8|93949.1|93924.1|93930.6|93905.6|67
1645459130000|2022-02-21 15:58:50|93945.6|93920.6|93968.5|93943.5|93975.1|93946.6|93944.9|93918.2|65
1645459140000|2022-02-21 15:59:00|93968.3|93943.3|93951.9|93926.9|93971.8|93946.8|93949.8|93924.8|64
1645459150000|2022-02-21 15:59:10|93949.8|93924.8|93935.2|93910.2|93949.9|93924.9|93918.9|93893.9|71
1645459160000|2022-02-21 15:59:20|93933|93908|93931.4|93906.4|93950|93925|93931.1|93906.1|68
1645459170000|2022-02-21 15:59:30|93931.8|93906.8|93945.6|93920.6|93952.5|93927.5|93931.8|93906.8|60
1645459180000|2022-02-21 15:59:40|93946|93921|93950.3|93925.3|93954.7|93929.7|93945.1|93920.1|60
1645459190000|2022-02-21 15:59:50|93951.1|93926.1|93953.2|93928.2|93957.9|93932.9|93950.7|93925.7|56
1645459200000|2022-02-21 16:00:00|93954.6|93929.6|93952.2|93927.2|93955.1|93930.1|93950.8|93925.8|56
1645459210000|2022-02-21 16:00:10|93951.4|93926.4|93952.5|93927.5|93953.6|93928.6|93950.3|93925.3|53
1645459220000|2022-02-21 16:00:20|93952.4|93927.4|93943.4|93918.4|93952.4|93927.4|93941.6|93916.6|58
1645459230000|2022-02-21 16:00:30|93943.6|93918.6|93941.6|93916.6|93950.8|93921|93935.6|93900.4|64
1645459240000|2022-02-21 16:00:40|93941.2|93916.2|93955.4|93905.4|93956.2|93916.9|93939|93904.2|52
1645459250000|2022-02-21 16:00:50|93955.7|93905.7|93927.7|93902.7|93955.7|93918.1|93927.7|93902.7|56
1645459260000|2022-02-21 16:01:00|93926.1|93901.1|93924.4|93899.4|93928.5|93903.5|93923.8|93898.8|55
1645459270000|2022-02-21 16:01:10|93924.9|93899.9|93933.1|93908.1|93933.7|93908.7|93924.6|93899.6|54
1645459280000|2022-02-21 16:01:20|93932.9|93907.9|93937.9|93912.9|93939.6|93914.6|93925.9|93900.9|61
1645459290000|2022-02-21 16:01:30|93939.7|93914.7|93958.7|93933.7|93962.3|93937.3|93937.1|93912.1|72
1645459300000|2022-02-21 16:01:40|93958.6|93933.6|93968.3|93943.3|93978.6|93944|93958.6|93925.8|54
1645459310000|2022-02-21 16:01:50|93967.3|93942.3|94024|93974|94024.4|93982.2|93965.8|93940.8|75
1645459320000|2022-02-21 16:02:00|94024.8|93974.8|94010.3|93960.3|94024.9|93981.5|93991|93941|76
1645459330000|2022-02-21 16:02:10|94015.8|93965.8|94006.5|93981.5|94026.4|93986.4|94005.3|93963.8|55
1645459340000|2022-02-21 16:02:20|94004.9|93979.9|93982.1|93957.1|94011.1|93980.6|93981.7|93947.1|58
1645459350000|2022-02-21 16:02:30|93982|93957|93983.3|93933.3|93991.6|93957|93970.8|93931.8|54
1645459360000|2022-02-21 16:02:40|93983|93933|93970.7|93945.7|93983|93946.2|93967.8|93933|35
1645459370000|2022-02-21 16:02:50|93970.5|93945.5|93976.1|93951.1|93988.4|93951.4|93967.5|93930|48
1645459380000|2022-02-21 16:03:00|93977.2|93952.2|93996.7|93946.7|93996.7|93959.5|93977.2|93937.4|58
1645459390000|2022-02-21 16:03:10|93996.4|93946.4|93981.7|93931.7|93996.4|93954.3|93956.8|93919.4|65
1645459400000|2022-02-21 16:03:20|93979.5|93929.5|93976.7|93926.7|93984.5|93944.4|93966.4|93926.5|43
1645459410000|2022-02-21 16:03:30|93976.6|93926.6|93962.6|93937.6|93979.1|93937.6|93962.6|93925.3|42
1645459420000|2022-02-21 16:03:40|93962.7|93937.7|93976.6|93926.6|93976.6|93938.5|93962.3|93922.9|37
1645459430000|2022-02-21 16:03:50|93976.5|93926.5|93975.9|93925.9|93976.7|93926.7|93975.2|93925.2|35
1645459440000|2022-02-21 16:04:00|93976|93926|93965.7|93940.7|93976|93944.9|93963.8|93925.4|47
1645459450000|2022-02-21 16:04:10|93965.9|93940.9|93974.5|93924.5|93977.8|93941.2|93962.6|93923.8|31
1645459460000|2022-02-21 16:04:20|93975.4|93925.4|93957.7|93932.7|93976.5|93940.3|93956.4|93920.3|47
1645459470000|2022-02-21 16:04:30|93956.6|93931.6|93951.3|93926.3|93957.4|93932.4|93950.7|93925.7|47
1645459480000|2022-02-21 16:04:40|93951.4|93926.4|93955|93930|93955.8|93930.8|93947.5|93922.5|52
1645459490000|2022-02-21 16:04:50|93955.3|93930.3|93955.5|93930.5|93960.2|93935.2|93949.6|93924.6|40
1645459500000|2022-02-21 16:05:00|93956.9|93931.9|93959.7|93934.7|93960.7|93935.7|93954.1|93929.1|53
1645459510000|2022-02-21 16:05:10|93960.2|93935.2|93963.8|93938.8|93966.7|93941.7|93956.9|93931.9|47
1645459520000|2022-02-21 16:05:20|93962.9|93937.9|93959.9|93934.9|93962.9|93937.9|93956.4|93931.4|24
1645459530000|2022-02-21 16:05:30|93959.6|93934.6|93962.3|93937.3|93963.3|93938.3|93959.5|93934.5|27
1645459540000|2022-02-21 16:05:40|93962.2|93937.2|93968.2|93943.2|93968.2|93943.2|93961.3|93936.3|33
1645459550000|2022-02-21 16:05:50|93968|93943|93973.2|93948.2|93973.5|93948.5|93965.4|93940.4|32
1645459560000|2022-02-21 16:06:00|93973.6|93948.6|93978.1|93953.1|93978.8|93953.8|93973.4|93948.4|43
1645459570000|2022-02-21 16:06:10|93978.4|93953.4|93984.1|93959.1|93997.6|93961.6|93975.5|93942.5|53
1645459580000|2022-02-21 16:06:20|93984.4|93959.4|93985.1|93960.1|93985.7|93960.7|93984|93959|23
1645459590000|2022-02-21 16:06:30|93984.5|93959.5|93985.7|93960.7|93986.4|93961.4|93984.5|93959.5|23
1645459600000|2022-02-21 16:06:40|93985.9|93960.9|93984.2|93959.2|93985.9|93960.9|93981.8|93956.8|32
1645459610000|2022-02-21 16:06:50|93983.3|93958.3|93974.3|93949.3|93984|93959|93974.3|93949.3|40
1645459620000|2022-02-21 16:07:00|93974.6|93949.6|93977.2|93952.2|93977.4|93952.4|93974.1|93949.1|28
1645459630000|2022-02-21 16:07:10|93978|93953|93965.7|93940.7|93978|93953|93961.6|93936.6|44
1645459640000|2022-02-21 16:07:20|93965.6|93940.6|93965.5|93940.5|93965.7|93940.7|93963.5|93938.5|22
1645459650000|2022-02-21 16:07:30|93965.7|93940.7|93964.7|93939.7|93966.8|93941.8|93964.2|93939.2|27
1645459660000|2022-02-21 16:07:40|93964.6|93939.6|93964.6|93939.6|93967.6|93942.6|93963|93938|36
1645459670000|2022-02-21 16:07:50|93962.8|93937.8|93966|93941|93969.9|93944.9|93960.8|93935.8|32
1645459680000|2022-02-21 16:08:00|93966.4|93941.4|93966.6|93941.6|93967.7|93942.7|93963.7|93938.7|43
1645459690000|2022-02-21 16:08:10|93967|93942|93968.8|93943.8|93968.8|93943.8|93966.3|93941.3|29
1645459700000|2022-02-21 16:08:20|93968.9|93943.9|93963.8|93938.8|93968.9|93943.9|93961.8|93936.8|40
1645459710000|2022-02-21 16:08:30|93963.3|93938.3|93963.1|93938.1|93965|93940|93961.7|93936.7|20
1645459720000|2022-02-21 16:08:40|93962.8|93937.8|93967.1|93942.1|93967.1|93942.1|93962.8|93937.8|23
1645459730000|2022-02-21 16:08:50|93965.8|93940.8|93962.7|93937.7|93965.8|93940.8|93962.7|93937.7|23
1645459740000|2022-02-21 16:09:00|93962.5|93937.5|93967|93942|93967|93942|93961.6|93936.6|29
1645459750000|2022-02-21 16:09:10|93966.8|93941.8|93964.1|93939.1|93967.2|93942.2|93961.6|93936.6|43
1645459760000|2022-02-21 16:09:20|93963.9|93938.9|93965.6|93940.6|93966.8|93941.8|93963.9|93938.9|23
1645459770000|2022-02-21 16:09:30|93963.6|93938.6|93976.1|93951.1|93976.4|93951.4|93963.6|93938.6|37
1645459780000|2022-02-21 16:09:40|93976.7|93951.7|93967|93942|93977.8|93952.8|93963|93938|40
1645459790000|2022-02-21 16:09:50|93968.9|93943.9|93964|93939|93970.2|93945.2|93963.6|93938.6|45
1645459800000|2022-02-21 16:10:00|93964.1|93939.1|93966.6|93941.6|93970.7|93945.7|93957.8|93932.8|43
1645459810000|2022-02-21 16:10:10|93966.7|93941.7|93963.4|93938.4|93968.7|93943.7|93961.8|93936.8|33
1645459820000|2022-02-21 16:10:20|93963.1|93938.1|93965.7|93940.7|93965.7|93940.7|93960.1|93935.1|18
1645459830000|2022-02-21 16:10:30|93966|93941|93969.8|93944.8|93970.7|93945.7|93963|93938|40
1645459840000|2022-02-21 16:10:40|93969.5|93944.5|93960.4|93935.4|93970.3|93945.3|93960.4|93935.4|37
1645459850000|2022-02-21 16:10:50|93962.1|93937.1|93951.7|93901.7|93964.9|93938|93948|93898|39
1645459860000|2022-02-21 16:11:00|93953.4|93903.4|93945|93895|93953.4|93903.4|93941.6|93891.6|33
1645459870000|2022-02-21 16:11:10|93945.2|93895.2|93929.5|93879.5|93948.3|93908.9|93929.5|93879.5|58
1645459880000|2022-02-21 16:11:20|93929.8|93879.8|93920.8|93870.8|93933.1|93883.1|93915.6|93865.6|47
1645459890000|2022-02-21 16:11:30|93919.9|93869.9|93912.7|93887.7|93926|93889|93912.4|93869.9|36
1645459900000|2022-02-21 16:11:40|93912.5|93887.5|93900.9|93850.9|93922.9|93889.6|93899.4|93849.4|57
1645459910000|2022-02-21 16:11:50|93901|93851|93883|93858|93901|93864.4|93881.9|93844.3|34
1645459920000|2022-02-21 16:12:00|93881.8|93856.8|93889.2|93864.2|93891.4|93866.4|93881.8|93856.8|40
1645459930000|2022-02-21 16:12:10|93888.4|93863.4|93887.6|93862.6|93889.4|93864.4|93884.4|93859.4|28
1645459940000|2022-02-21 16:12:20|93888.4|93863.4|93889.3|93864.3|93889.8|93864.8|93887.9|93862.9|20
1645459950000|2022-02-21 16:12:30|93889.4|93864.4|93893.9|93868.9|93893.9|93868.9|93888.7|93863.7|13
1645459960000|2022-02-21 16:12:40|93892.1|93867.1|93889.3|93864.3|93895.4|93870.4|93888.7|93863.7|18
1645459970000|2022-02-21 16:12:50|93889.2|93864.2|93889.1|93864.1|93890.4|93865.4|93889|93864|24
1645459980000|2022-02-21 16:13:00|93889.6|93864.6|93889.7|93864.7|93891.5|93866.5|93888.1|93863.1|33
1645459990000|2022-02-21 16:13:10|93889.8|93864.8|93892.8|93867.8|93892.8|93867.8|93886.6|93861.6|31
1645460000000|2022-02-21 16:13:20|93892.9|93867.9|93892.2|93867.2|93893|93868|93890.5|93865.5|21
1645460010000|2022-02-21 16:13:30|93891.9|93866.9|93895.3|93870.3|93895.4|93870.4|93891.6|93866.6|21
1645460020000|2022-02-21 16:13:40|93895|93870|93902.4|93877.4|93905.5|93880.5|93894.7|93869.7|42
1645460030000|2022-02-21 16:13:50|93903.1|93878.1|93902.3|93877.3|93904|93879|93902|93877|23
1645460040000|2022-02-21 16:14:00|93902.5|93877.5|93902|93877|93902.7|93877.7|93901.4|93876.4|26
1645460050000|2022-02-21 16:14:10|93901.6|93876.6|93900.3|93875.3|93901.8|93876.8|93895.8|93870.8|29
1645460060000|2022-02-21 16:14:20|93900.4|93875.4|93898.7|93873.7|93900.4|93875.4|93898.7|93873.7|32
1645460070000|2022-02-21 16:14:30|93898.6|93873.6|93899.9|93874.9|93900.5|93875.5|93891.8|93866.8|39
1645460080000|2022-02-21 16:14:40|93900.6|93875.6|93910.2|93885.2|93910.2|93885.2|93900|93875|39
1645460090000|2022-02-21 16:14:50|93910.6|93885.6|93912.5|93887.5|93912.6|93887.6|93909.7|93884.7|21
1645460100000|2022-02-21 16:15:00|93905.4|93880.4|93899.6|93849.6|93911.8|93886.5|93893.6|93843.6|56
1645460110000|2022-02-21 16:15:10|93898.8|93848.8|93877.6|93852.6|93898.8|93858|93876.8|93841.7|39
1645460120000|2022-02-21 16:15:20|93876.9|93851.9|93869.9|93844.9|93880.7|93855.7|93869.9|93844.9|43
1645460130000|2022-02-21 16:15:30|93870.7|93845.7|93870.2|93845.2|93872|93847|93868.3|93843.3|33
1645460140000|2022-02-21 16:15:40|93870.1|93845.1|93868.2|93843.2|93871.1|93846.1|93865.6|93840.6|34
1645460150000|2022-02-21 16:15:50|93868.1|93843.1|93872.9|93847.9|93875.6|93850.6|93866.2|93841.2|35
1645460160000|2022-02-21 16:16:00|93873.3|93848.3|93874.5|93849.5|93877.7|93852.7|93870.7|93845.7|53
1645460170000|2022-02-21 16:16:10|93875.1|93850.1|93887.7|93862.7|93887.7|93862.7|93874.1|93849.1|49
1645460180000|2022-02-21 16:16:20|93886.8|93861.8|93892.1|93867.1|93893.2|93868.2|93884.5|93859.5|50
1645460190000|2022-02-21 16:16:30|93892.2|93867.2|93892.8|93867.8|93893.3|93868.3|93891.8|93866.8|30
1645460200000|2022-02-21 16:16:40|93893.1|93868.1|93899.4|93874.4|93962.6|93875.7|93892.5|93846.6|30
1645460210000|2022-02-21 16:16:50|93899.2|93874.2|93903.9|93878.9|93906.2|93881.2|93898.4|93873.4|35
1645460220000|2022-02-21 16:17:00|93903.4|93878.4|93904.1|93879.1|93904.5|93879.5|93899.2|93874.2|39
1645460230000|2022-02-21 16:17:10|93902.9|93877.9|93906.3|93881.3|93908.3|93883.3|93902.7|93877.7|36
1645460240000|2022-02-21 16:17:20|93906|93881|93905|93880|93907.2|93882.2|93902.4|93877.4|29
1645460250000|2022-02-21 16:17:30|93905.8|93880.8|93905.5|93880.5|93905.8|93880.8|93901.9|93876.9|32
1645460260000|2022-02-21 16:17:40|93905.4|93880.4|93905.8|93880.8|93906.1|93881.1|93904.3|93879.3|22
1645460270000|2022-02-21 16:17:50|93905.2|93880.2|93912.7|93887.7|93923.4|93889.3|93905.2|93873.2|42
1645460280000|2022-02-21 16:18:00|93912.5|93887.5|93914.5|93889.5|93915.8|93890.8|93912.4|93887.4|37
1645460290000|2022-02-21 16:18:10|93914.6|93889.6|93912|93887|93914.6|93889.6|93907|93882|55
1645460300000|2022-02-21 16:18:20|93911.6|93886.6|93900.4|93875.4|93913.3|93888.3|93898.9|93873.9|46
1645460310000|2022-02-21 16:18:30|93899.5|93874.5|93903.6|93878.6|93903.8|93878.8|93896.9|93871.9|31
1645460320000|2022-02-21 16:18:40|93903.5|93878.5|93928.8|93903.8|93928.8|93903.8|93899.6|93858.5|50
1645460330000|2022-02-21 16:18:50|93928.1|93903.1|93931.4|93906.4|93932|93907|93927.1|93902.1|54
1645460340000|2022-02-21 16:19:00|93928.2|93903.2|93958.7|93908.7|93959.7|93919.2|93923.7|93887.6|58
1645460350000|2022-02-21 16:19:10|93958.8|93908.8|93973.2|93923.2|93974.4|93935.5|93947.1|93908|53
1645460360000|2022-02-21 16:19:20|93972.5|93922.5|93966.7|93941.7|93979.4|93942.5|93960.7|93922.5|39
1645460370000|2022-02-21 16:19:30|93966.9|93941.9|93944.7|93894.7|93976.4|93943|93941.6|93893.3|59
1645460380000|2022-02-21 16:19:40|93945.5|93895.5|93940.3|93890.3|93945.5|93895.5|93938.7|93888.7|39
1645460390000|2022-02-21 16:19:50|93940.7|93890.7|93933.3|93883.3|93940.7|93897.2|93918.6|93883.2|43
1645460400000|2022-02-21 16:20:00|93933.8|93883.8|93932.9|93882.9|93934.2|93896.8|93919.1|93881|47
1645460410000|2022-02-21 16:20:10|93933.4|93883.4|93933.4|93883.4|93934.6|93884.6|93932.9|93882.9|21
1645460420000|2022-02-21 16:20:20|93932.8|93882.8|93928.9|93878.9|93933.1|93883.1|93928.3|93878.3|27
1645460430000|2022-02-21 16:20:30|93929.4|93879.4|93915.7|93890.7|93930|93890.7|93914.3|93878.4|23
1645460440000|2022-02-21 16:20:40|93915.6|93890.6|93920.6|93895.6|93920.6|93895.6|93915.6|93890.6|32
1645460450000|2022-02-21 16:20:50|93920.5|93895.5|93919.1|93894.1|93920.5|93895.5|93918.1|93893.1|19
1645460460000|2022-02-21 16:21:00|93919.6|93894.6|93918.3|93893.3|93934.4|93897.1|93917.2|93882.8|46
1645460470000|2022-02-21 16:21:10|93918.8|93893.8|93922|93897|93923.3|93898.3|93917|93892|38
1645460480000|2022-02-21 16:21:20|93920.6|93895.6|93909.5|93884.5|93921.6|93896.6|93909|93884|41
1645460490000|2022-02-21 16:21:30|93909.3|93884.3|93908.6|93883.6|93912.7|93887.7|93908.4|93883.4|36
1645460500000|2022-02-21 16:21:40|93908.9|93883.9|93905.7|93880.7|93910.6|93885.6|93905.7|93880.7|35
1645460510000|2022-02-21 16:21:50|93904.4|93879.4|93909.1|93884.1|93909.8|93884.8|93904.3|93879.3|27
1645460520000|2022-02-21 16:22:00|93909.3|93884.3|93909.2|93884.2|93912.5|93887.5|93909|93884|39
1645460530000|2022-02-21 16:22:10|93908.5|93883.5|93908.1|93883.1|93910.4|93885.4|93907.4|93882.4|22
1645460540000|2022-02-21 16:22:20|93907.9|93882.9|93913.9|93888.9|93916.6|93891.6|93907.3|93882.3|26
1645460550000|2022-02-21 16:22:30|93915.8|93890.8|93915.6|93890.6|93915.8|93890.8|93912.7|93887.7|28
1645460560000|2022-02-21 16:22:40|93915.3|93890.3|93913.4|93888.4|93915.8|93890.8|93911.7|93886.7|27
1645460570000|2022-02-21 16:22:50|93913.5|93888.5|93915.5|93890.5|93916.1|93891.1|93913.3|93888.3|25
1645460580000|2022-02-21 16:23:00|93914.8|93889.8|93919.2|93894.2|93919.2|93894.2|93914.1|93889.1|29
1645460590000|2022-02-21 16:23:10|93919.5|93894.5|93923.6|93898.6|93924.2|93899.2|93918.7|93893.7|38
1645460600000|2022-02-21 16:23:20|93923.8|93898.8|93925.1|93900.1|93926|93901|93923.8|93898.8|31
1645460610000|2022-02-21 16:23:30|93924.4|93899.4|93925.8|93900.8|93926.8|93901.8|93923.9|93898.9|23
1645460620000|2022-02-21 16:23:40|93925.1|93900.1|93930.7|93905.7|93931.6|93906.6|93925.1|93900.1|24
1645460630000|2022-02-21 16:23:50|93927.4|93902.4|93933.9|93908.9|93936.7|93911.7|93927.4|93902.4|52
1645460640000|2022-02-21 16:24:00|93934.6|93909.6|93925.9|93900.9|93934.6|93909.6|93924.8|93899.8|47
1645460650000|2022-02-21 16:24:10|93926.7|93901.7|93931.3|93906.3|93931.3|93906.3|93925.4|93900.4|38
1645460660000|2022-02-21 16:24:20|93931.1|93906.1|93930.5|93905.5|93932.1|93907.1|93929.2|93904.2|35
1645460670000|2022-02-21 16:24:30|93930.1|93905.1|93929.2|93904.2|93932|93907|93928.6|93903.6|46
1645460680000|2022-02-21 16:24:40|93929.4|93904.4|93926.4|93901.4|93929.4|93904.4|93925.6|93900.6|28
1645460690000|2022-02-21 16:24:50|93926.9|93901.9|93931.2|93906.2|93931.2|93906.2|93926.1|93901.1|31
1645460700000|2022-02-21 16:25:00|93931.6|93906.6|93921.7|93896.7|93931.6|93906.6|93921.7|93896.7|36
1645460710000|2022-02-21 16:25:10|93921.3|93896.3|93923.3|93898.3|93924.8|93899.8|93921.3|93896.3|31
1645460720000|2022-02-21 16:25:20|93923.6|93898.6|93927.5|93902.5|93930.3|93905.3|93921.4|93896.4|28
1645460730000|2022-02-21 16:25:30|93927.1|93902.1|93926.2|93901.2|93933.4|93908.4|93923.8|93898.8|41
1645460740000|2022-02-21 16:25:40|93926.1|93901.1|93926.4|93901.4|93926.9|93901.9|93923.8|93898.8|25
1645460750000|2022-02-21 16:25:50|93926.7|93901.7|93919.7|93894.7|93927.5|93902.5|93918.2|93893.2|40
1645460760000|2022-02-21 16:26:00|93919.3|93894.3|93918.2|93893.2|93922.1|93897.1|93916|93891|48
1645460770000|2022-02-21 16:26:10|93918.8|93893.8|93894.6|93869.6|93920.4|93895.4|93891.9|93857|55
1645460780000|2022-02-21 16:26:20|93894.4|93869.4|93877.3|93852.3|93904.1|93871|93877.3|93843.7|61
1645460790000|2022-02-21 16:26:30|93878.3|93853.3|93904.9|93879.9|93919.2|93880.4|93877.7|93852.7|69
1645460800000|2022-02-21 16:26:40|93904.7|93879.7|93921.3|93896.3|93934.6|93901.3|93904.6|93879.6|45
1645460810000|2022-02-21 16:26:50|93921.5|93896.5|93924.1|93899.1|93924.6|93899.6|93920.6|93895.6|44
1645460820000|2022-02-21 16:27:00|93923.9|93898.9|93925.7|93900.7|93926.6|93901.6|93923.6|93898.6|29
1645460830000|2022-02-21 16:27:10|93927.1|93902.1|93926.1|93901.1|93927.1|93902.1|93925.6|93900.6|32
1645460840000|2022-02-21 16:27:20|93926.3|93901.3|93928|93903|93928.1|93903.1|93924.9|93899.9|27
1645460850000|2022-02-21 16:27:30|93928.1|93903.1|93927.3|93902.3|93928.1|93903.1|93925.7|93900.7|24
1645460860000|2022-02-21 16:27:40|93926.9|93901.9|93920.6|93895.6|93926.9|93901.9|93920.6|93895.6|22
1645460870000|2022-02-21 16:27:50|93920.5|93895.5|93920.6|93895.6|93923.1|93898.1|93919.3|93894.3|51
1645460880000|2022-02-21 16:28:00|93920.7|93895.7|93920.2|93895.2|93921.3|93896.3|93918.1|93893.1|33
1645460890000|2022-02-21 16:28:10|93919.8|93894.8|93919.6|93894.6|93921.9|93896.9|93919.2|93894.2|33
1645460900000|2022-02-21 16:28:20|93919.5|93894.5|93916.3|93891.3|93919.6|93894.6|93915.5|93890.5|28
1645460910000|2022-02-21 16:28:30|93915.8|93890.8|93921|93896|93922.1|93897.1|93915.4|93890.4|39
1645460920000|2022-02-21 16:28:40|93921.3|93896.3|93916.5|93891.5|93930.9|93896.4|93916.5|93879.7|41
1645460930000|2022-02-21 16:28:50|93916.1|93891.1|93931.9|93881.9|93933.3|93894.2|93914.9|93879.8|36
1645460940000|2022-02-21 16:29:00|93931.7|93881.7|93931|93881|93933.8|93883.8|93929.8|93879.8|38
1645460950000|2022-02-21 16:29:10|93931.1|93881.1|93920.3|93895.3|93934|93896.2|93914|93879.8|41
1645460960000|2022-02-21 16:29:20|93919.2|93894.2|93920.9|93895.9|93933.5|93896.4|93916.9|93879.4|50
1645460970000|2022-02-21 16:29:30|93923.6|93898.6|93927|93902|93927.8|93902.8|93921.3|93896.3|50
1645460980000|2022-02-21 16:29:40|93927.1|93902.1|93931|93906|93931.1|93906.1|93926.3|93901.3|46
1645460990000|2022-02-21 16:29:50|93927.9|93902.9|93936.5|93886.5|93937.8|93902.9|93923.1|93883.7|43
1645461000000|2022-02-21 16:30:00|93936.7|93886.7|93943.4|93893.4|93943.4|93904.6|93914.1|93876|62
1645461010000|2022-02-21 16:30:10|93943.2|93893.2|93940.2|93915.2|93949.6|93919.5|93930.8|93893.1|56
1645461020000|2022-02-21 16:30:20|93939.7|93914.7|93926.8|93901.8|93939.7|93914.7|93919|93880.2|57
1645461030000|2022-02-21 16:30:30|93926.9|93901.9|93930.2|93905.2|93944.4|93906.5|93925.8|93891.8|37
1645461040000|2022-02-21 16:30:40|93930.5|93905.5|93931.5|93906.5|93934.4|93909.4|93929.9|93904.9|21
1645461050000|2022-02-21 16:30:50|93931.2|93906.2|93932|93907|93932.6|93907.6|93929.1|93904.1|27
1645461060000|2022-02-21 16:31:00|93931.6|93906.6|93933.1|93908.1|93934.6|93909.6|93929.3|93904.3|28
1645461070000|2022-02-21 16:31:10|93933|93908|93925.3|93900.3|93933.3|93908.3|93925.3|93900.3|31
1645461080000|2022-02-21 16:31:20|93925.8|93900.8|93926.2|93901.2|93927.3|93902.3|93925.3|93900.3|28
1645461090000|2022-02-21 16:31:30|93926.3|93901.3|93925.9|93900.9|93927.2|93902.2|93925.4|93900.4|18
1645461100000|2022-02-21 16:31:40|93926.2|93901.2|93927.2|93902.2|93927.8|93902.8|93925|93900|20
1645461110000|2022-02-21 16:31:50|93927.6|93902.6|93926.5|93901.5|93927.7|93902.7|93926|93901|23
1645461120000|2022-02-21 16:32:00|93926.8|93901.8|93924.1|93899.1|93926.8|93901.8|93922.5|93897.5|31
1645461130000|2022-02-21 16:32:10|93924|93899|93922|93897|93925.1|93900.1|93919.1|93894.1|36
1645461140000|2022-02-21 16:32:20|93921.3|93896.3|93922|93897|93923.4|93898.4|93921.2|93896.2|18
1645461150000|2022-02-21 16:32:30|93924.9|93899.9|93926.1|93901.1|93927.4|93902.4|93924.9|93899.9|20
1645461160000|2022-02-21 16:32:40|93924.9|93899.9|93925.5|93900.5|93926.9|93901.9|93924.2|93899.2|24
1645461170000|2022-02-21 16:32:50|93925.4|93900.4|93914.9|93889.9|93931|93901.5|93914.9|93879.2|35
1645461180000|2022-02-21 16:33:00|93915|93890|93914.2|93864.2|93924|93890.4|93909.8|93862.4|52
1645461190000|2022-02-21 16:33:10|93914.9|93864.9|93917.1|93867.1|93918.3|93868.3|93913.5|93863.5|46
1645461200000|2022-02-21 16:33:20|93916.6|93866.6|93916.7|93866.7|93920.4|93870.4|93915.3|93865.3|34
1645461210000|2022-02-21 16:33:30|93915.9|93865.9|93903|93878|93916.6|93882.6|93901.9|93864.7|44
1645461220000|2022-02-21 16:33:40|93903.9|93878.9|93911|93861|93912.6|93881.9|93900.3|93861|41
1645461230000|2022-02-21 16:33:50|93910.8|93860.8|93869.4|93819.4|93911|93861|93868.4|93818.4|62
1645461240000|2022-02-21 16:34:00|93868.9|93818.9|93895|93845|93905.9|93850.9|93865|93815|63
1645461250000|2022-02-21 16:34:10|93903.7|93833.6|93892.1|93842.1|93903.7|93845.4|93888.1|93833.6|54
1645461260000|2022-02-21 16:34:20|93891|93841|93889.6|93839.6|93895.6|93845.6|93887.9|93837.9|34
1645461270000|2022-02-21 16:34:30|93889.7|93839.7|93884.5|93834.5|93891|93841|93881|93831|42
1645461280000|2022-02-21 16:34:40|93883.2|93833.2|93883.9|93833.9|93883.9|93833.9|93880.7|93830.7|21
1645461290000|2022-02-21 16:34:50|93884|93834|93886.4|93836.4|93887.8|93849.3|93872.6|93833.2|26
1645461300000|2022-02-21 16:35:00|93884.9|93834.9|93868.2|93843.2|93885|93846.1|93867.6|93831.7|39
1645461310000|2022-02-21 16:35:10|93867.8|93842.8|93873.5|93848.5|93873.5|93848.5|93867.8|93842.8|36
1645461320000|2022-02-21 16:35:20|93873.6|93848.6|93871.6|93846.6|93873.7|93848.7|93871.1|93846.1|21
1645461330000|2022-02-21 16:35:30|93871.4|93846.4|93882.2|93832.2|93886.1|93847.7|93871.2|93832.2|21
1645461340000|2022-02-21 16:35:40|93882|93832|93866.3|93841.3|93882.2|93843.1|93864|93830.3|23
1645461350000|2022-02-21 16:35:50|93864.2|93839.2|93868.6|93843.6|93869.2|93844.2|93864.2|93839.2|25
1645461360000|2022-02-21 16:36:00|93868.2|93843.2|93867.2|93842.2|93869.3|93844.3|93867.2|93842.2|32
1645461370000|2022-02-21 16:36:10|93867.4|93842.4|93868.3|93843.3|93868.9|93843.9|93866.6|93841.6|15
1645461380000|2022-02-21 16:36:20|93867.6|93842.6|93871.3|93846.3|93872.5|93847.5|93864.7|93839.7|29
1645461390000|2022-02-21 16:36:30|93870.1|93845.1|93872.4|93847.4|93873.5|93848.5|93870.1|93845.1|17
1645461400000|2022-02-21 16:36:40|93872.2|93847.2|93871.9|93846.9|93873.4|93848.4|93871.7|93846.7|10
1645461410000|2022-02-21 16:36:50|93871.8|93846.8|93871.7|93846.7|93871.9|93846.9|93871|93846|9
1645461420000|2022-02-21 16:37:00|93871|93846|93866.6|93841.6|93873|93848|93866.1|93841.1|39
1645461430000|2022-02-21 16:37:10|93866.8|93841.8|93868.4|93843.4|93868.4|93843.4|93866.1|93841.1|22
1645461440000|2022-02-21 16:37:20|93868.3|93843.3|93868.1|93843.1|93872.6|93847.6|93867.1|93842.1|35
1645461450000|2022-02-21 16:37:30|93868.3|93843.3|93866|93841|93869.6|93844.6|93865.5|93840.5|36
1645461460000|2022-02-21 16:37:40|93866.4|93841.4|93867|93842|93868.8|93843.8|93865.6|93840.6|20
1645461470000|2022-02-21 16:37:50|93867.2|93842.2|93867.5|93842.5|93867.5|93842.5|93865.5|93840.5|17
1645461480000|2022-02-21 16:38:00|93867.4|93842.4|93870.2|93845.2|93870.2|93845.2|93866.3|93841.3|33
1645461490000|2022-02-21 16:38:10|93870.5|93845.5|93872.6|93847.6|93872.6|93847.6|93869.3|93844.3|27
1645461500000|2022-02-21 16:38:20|93872.1|93847.1|93872.5|93847.5|93888.5|93850.6|93871.2|93836.9|38
1645461510000|2022-02-21 16:38:30|93873.1|93848.1|93875.1|93850.1|93901.4|93857.1|93873.1|93829.8|44
1645461520000|2022-02-21 16:38:40|93874.6|93849.6|93878.1|93853.1|93879.4|93854.4|93874.6|93849.6|32
1645461530000|2022-02-21 16:38:50|93878.2|93853.2|93879.4|93854.4|93879.9|93854.9|93876.2|93851.2|21
1645461540000|2022-02-21 16:39:00|93879.5|93854.5|93880.1|93855.1|93882.6|93857.6|93879.5|93854.5|20
1645461550000|2022-02-21 16:39:10|93879.7|93854.7|93881.4|93856.4|93881.4|93856.4|93879.4|93854.4|11
1645461560000|2022-02-21 16:39:20|93881.3|93856.3|93883|93858|93883|93858|93881.1|93856.1|14
1645461570000|2022-02-21 16:39:30|93883.1|93858.1|93880.8|93855.8|93883.4|93858.4|93879.4|93854.4|23
1645461580000|2022-02-21 16:39:40|93881.4|93856.4|93883.2|93858.2|93883.9|93858.9|93879.7|93854.7|23
1645461590000|2022-02-21 16:39:50|93882.3|93857.3|93883.1|93858.1|93885.5|93860.5|93880.1|93855.1|43
1645461600000|2022-02-21 16:40:00|93882.9|93857.9|93882.6|93857.6|93883.1|93858.1|93878.8|93853.8|37
1645461610000|2022-02-21 16:40:10|93882.8|93857.8|93880.8|93855.8|93883.6|93858.6|93880.5|93855.5|28
1645461620000|2022-02-21 16:40:20|93881.2|93856.2|93877.7|93852.7|93881.2|93856.2|93877.2|93852.2|22
1645461630000|2022-02-21 16:40:30|93877|93852|93873.7|93848.7|93877.4|93852.4|93872|93847|38
1645461640000|2022-02-21 16:40:40|93873.9|93848.9|93874.1|93849.1|93874.7|93849.7|93872.5|93847.5|20
1645461650000|2022-02-21 16:40:50|93874.6|93849.6|93877|93852|93877.3|93852.3|93873.1|93848.1|19
1645461660000|2022-02-21 16:41:00|93877.2|93852.2|93876.6|93851.6|93879.9|93854.9|93876|93851|17
1645461670000|2022-02-21 16:41:10|93876.8|93851.8|93880.8|93855.8|93881|93856|93876.6|93851.6|30
1645461680000|2022-02-21 16:41:20|93879|93854|93884.6|93859.6|93894.3|93859.6|93879|93842.2|23
1645461690000|2022-02-21 16:41:30|93884.2|93859.2|93883.6|93858.6|93887|93862|93882.3|93857.3|17
1645461700000|2022-02-21 16:41:40|93883.8|93858.8|93880.2|93855.2|93883.8|93858.8|93879.2|93854.2|16
1645461710000|2022-02-21 16:41:50|93880.4|93855.4|93877.7|93852.7|93882.3|93857.3|93877.1|93852.1|24
1645461720000|2022-02-21 16:42:00|93878.4|93853.4|93890.1|93865.1|93890.1|93865.1|93877.3|93852.3|24
1645461730000|2022-02-21 16:42:10|93890.7|93865.7|93888.6|93863.6|93890.9|93865.9|93887.4|93862.4|37
1645461740000|2022-02-21 16:42:20|93889|93864|93888.9|93863.9|93889.8|93864.8|93887.9|93862.9|26
1645461750000|2022-02-21 16:42:30|93889.4|93864.4|93887.6|93862.6|93889.8|93864.8|93887.3|93862.3|24
1645461760000|2022-02-21 16:42:40|93887.4|93862.4|93884.4|93859.4|93887.8|93862.8|93882.4|93857.4|32
1645461770000|2022-02-21 16:42:50|93884.3|93859.3|93883.8|93858.8|93884.3|93859.3|93881.4|93856.4|37
1645461780000|2022-02-21 16:43:00|93883.7|93858.7|93883.3|93858.3|93886.2|93861.2|93882.7|93857.7|33
1645461790000|2022-02-21 16:43:10|93883.4|93858.4|93874.3|93849.3|93883.7|93858.7|93872.5|93847.5|39
1645461800000|2022-02-21 16:43:20|93874.8|93849.8|93867|93842|93876|93851|93866.9|93841.9|43
1645461810000|2022-02-21 16:43:30|93866.5|93841.5|93869.8|93844.8|93871.5|93846.5|93864.9|93839.9|36
1645461820000|2022-02-21 16:43:40|93869.5|93844.5|93865.2|93840.2|93871|93846|93863.6|93838.6|39
1645461830000|2022-02-21 16:43:50|93864.7|93839.7|93856.1|93831.1|93864.7|93839.7|93856.1|93831.1|22
1645461840000|2022-02-21 16:44:00|93857.6|93832.6|93855.7|93830.7|93858.3|93833.3|93854.1|93829.1|36
1645461850000|2022-02-21 16:44:10|93855.9|93830.9|93863.9|93838.9|93876.9|93839.9|93855.9|93826.4|51
1645461860000|2022-02-21 16:44:20|93863.4|93838.4|93859|93834|93864.9|93839.9|93859|93834|24
1645461870000|2022-02-21 16:44:30|93857.7|93832.7|93851.1|93826.1|93859.5|93834.5|93850|93825|42
1645461880000|2022-02-21 16:44:40|93850.9|93825.9|93853.7|93828.7|93856.7|93831.7|93850.8|93825.8|44
1645461890000|2022-02-21 16:44:50|93852.9|93827.9|93854.6|93829.6|93855.7|93830.7|93852.9|93827.9|21
1645461900000|2022-02-21 16:45:00|93854.5|93829.5|93857.2|93832.2|93859.4|93834.4|93854.5|93829.5|40
1645461910000|2022-02-21 16:45:10|93857.4|93832.4|93862.7|93837.7|93865.5|93840.5|93854.9|93829.9|45
1645461920000|2022-02-21 16:45:20|93862.8|93837.8|93859|93834|93864.5|93839.5|93858.4|93833.4|52
1645461930000|2022-02-21 16:45:30|93860.8|93835.8|93870.9|93845.9|93870.9|93845.9|93860.6|93835.6|49
1645461940000|2022-02-21 16:45:40|93870.5|93845.5|93866.6|93841.6|93870.6|93845.6|93864.7|93839.7|34
1645461950000|2022-02-21 16:45:50|93867.2|93842.2|93868.1|93843.1|93868.1|93843.1|93859.7|93834.7|36
1645461960000|2022-02-21 16:46:00|93867.6|93842.6|93862.1|93837.1|93867.6|93842.6|93861.7|93836.7|35
1645461970000|2022-02-21 16:46:10|93862.8|93837.8|93854.1|93829.1|93862.8|93837.8|93853.6|93828.6|41
1645461980000|2022-02-21 16:46:20|93853.5|93828.5|93847.3|93822.3|93853.5|93828.5|93846.9|93821.9|38
1645461990000|2022-02-21 16:46:30|93847.9|93822.9|93848.5|93823.5|93851.1|93826.1|93847.9|93822.9|35
1645462000000|2022-02-21 16:46:40|93849.3|93824.3|93847.5|93822.5|93850.1|93825.1|93846.1|93821.1|22
1645462010000|2022-02-21 16:46:50|93848|93823|93844.3|93819.3|93848.4|93823.4|93843.8|93818.8|30
1645462020000|2022-02-21 16:47:00|93844.1|93819.1|93844.3|93819.3|93845.4|93820.4|93842.9|93817.9|24
1645462030000|2022-02-21 16:47:10|93844.6|93819.6|93845|93820|93845.4|93820.4|93844.5|93819.5|19
1645462040000|2022-02-21 16:47:20|93845.3|93820.3|93845.6|93820.6|93846|93821|93843.5|93818.5|24
1645462050000|2022-02-21 16:47:30|93845.9|93820.9|93854.9|93829.9|93854.9|93829.9|93845.9|93820.9|26
1645462060000|2022-02-21 16:47:40|93854.3|93829.3|93860.5|93835.5|93861.1|93836.1|93852.2|93827.2|25
1645462070000|2022-02-21 16:47:50|93860.2|93835.2|93860.2|93835.2|93861.4|93836.4|93859.8|93834.8|23
1645462080000|2022-02-21 16:48:00|93860.4|93835.4|93868|93843|93868.2|93843.2|93860.4|93835.4|28
1645462090000|2022-02-21 16:48:10|93866.6|93841.6|93870.5|93845.5|93872.6|93847.6|93866.6|93841.6|20
1645462100000|2022-02-21 16:48:20|93872.2|93847.2|93865.7|93840.7|93872.5|93847.5|93865.4|93840.4|34
1645462110000|2022-02-21 16:48:30|93866.4|93841.4|93870.9|93820.9|93870.9|93841.4|93856.5|93819|29
1645462120000|2022-02-21 16:48:40|93870.2|93820.2|93860|93810|93871|93830.3|93848.6|93808.5|47
1645462130000|2022-02-21 16:48:50|93858.9|93808.9|93819.1|93794.1|93858.9|93816.4|93818.9|93782.5|65
1645462140000|2022-02-21 16:49:00|93819.2|93794.2|93803.8|93778.8|93831|93794.2|93803.5|93776.5|66
1645462150000|2022-02-21 16:49:10|93803.9|93778.9|93804.1|93779.1|93806.6|93781.6|93802.5|93777.5|40
1645462160000|2022-02-21 16:49:20|93803.9|93778.9|93799|93774|93804.9|93779.9|93798.3|93773.3|27
1645462170000|2022-02-21 16:49:30|93798.5|93773.5|93801.5|93776.5|93812.5|93784.7|93798.5|93761.4|38
1645462180000|2022-02-21 16:49:40|93802|93777|93799.8|93774.8|93806.6|93781.6|93799.8|93774.8|39
1645462190000|2022-02-21 16:49:50|93801.1|93776.1|93799.8|93774.8|93803.5|93778.5|93798.8|93773.8|29
1645462200000|2022-02-21 16:50:00|93800.1|93775.1|93797.6|93772.6|93802.6|93777.6|93795.8|93770.8|36
1645462210000|2022-02-21 16:50:10|93795.5|93770.5|93814.2|93764.2|93816.4|93775.8|93795.5|93763.2|38
1645462220000|2022-02-21 16:50:20|93814.1|93764.1|93821.8|93771.8|93822.2|93772.2|93814.1|93764.1|38
1645462230000|2022-02-21 16:50:30|93820.1|93770.1|93827.6|93777.6|93828.3|93778.3|93820.1|93770.1|42
1645462240000|2022-02-21 16:50:40|93828.5|93778.5|93828.5|93778.5|93832.4|93782.4|93826.4|93776.4|42
1645462250000|2022-02-21 16:50:50|93830.1|93780.1|93831.5|93781.5|93832.3|93782.3|93828.8|93778.8|30
1645462260000|2022-02-21 16:51:00|93831.3|93781.3|93817.3|93792.3|93832|93793.6|93817.1|93778.6|29
1645462270000|2022-02-21 16:51:10|93817.6|93792.6|93818.4|93793.4|93819.2|93794.2|93815.9|93790.9|15
1645462280000|2022-02-21 16:51:20|93817.5|93792.5|93815.2|93790.2|93817.6|93792.6|93813.5|93788.5|18
1645462290000|2022-02-21 16:51:30|93814.8|93789.8|93822.4|93797.4|93824.7|93799.7|93814.8|93789.8|49
1645462300000|2022-02-21 16:51:40|93820.9|93795.9|93822.2|93797.2|93824|93799|93820.9|93795.9|25
1645462310000|2022-02-21 16:51:50|93823.1|93798.1|93835|93785|93836.5|93800.3|93820.2|93785|45
1645462320000|2022-02-21 16:52:00|93834.6|93784.6|93821.2|93796.2|93834.6|93801.2|93821.2|93784.6|37
1645462330000|2022-02-21 16:52:10|93824.6|93799.6|93822.6|93797.6|93824.6|93799.6|93821.7|93796.7|7
1645462340000|2022-02-21 16:52:20|93822.3|93797.3|93823.5|93798.5|93826|93801|93822.3|93797.3|28
1645462350000|2022-02-21 16:52:30|93824.6|93799.6|93826.5|93801.5|93826.5|93801.5|93823|93798|36
1645462360000|2022-02-21 16:52:40|93827.7|93802.7|93825.1|93800.1|93828.2|93803.2|93824.1|93799.1|30
1645462370000|2022-02-21 16:52:50|93824.3|93799.3|93825.2|93800.2|93828.1|93803.1|93823.7|93798.7|12
1645462380000|2022-02-21 16:53:00|93825|93800|93825.1|93800.1|93827.4|93802.4|93823.3|93798.3|20
1645462390000|2022-02-21 16:53:10|93825.5|93800.5|93828.1|93803.1|93829.3|93804.3|93824.4|93799.4|17
1645462400000|2022-02-21 16:53:20|93828.3|93803.3|93829.8|93804.8|93834.6|93809.6|93827.6|93802.6|17
1645462410000|2022-02-21 16:53:30|93831|93806|93829.4|93804.4|93832.2|93807.2|93828.7|93803.7|18
1645462420000|2022-02-21 16:53:40|93829.5|93804.5|93826.1|93801.1|93834.6|93809.6|93825.8|93800.8|33
1645462430000|2022-02-21 16:53:50|93825.1|93800.1|93828.9|93803.9|93831.2|93806.2|93825.1|93800.1|31
1645462440000|2022-02-21 16:54:00|93828.5|93803.5|93828.8|93803.8|93830|93805|93827.4|93802.4|35
1645462450000|2022-02-21 16:54:10|93829.2|93804.2|93832.8|93807.8|93834.1|93809.1|93829.2|93804.2|35
1645462460000|2022-02-21 16:54:20|93832|93807|93831.5|93806.5|93833.5|93808.5|93830|93805|26
1645462470000|2022-02-21 16:54:30|93831.7|93806.7|93834.5|93809.5|93834.8|93809.8|93829.5|93804.5|29
1645462480000|2022-02-21 16:54:40|93834.3|93809.3|93833.7|93808.7|93835.2|93810.2|93832.7|93807.7|35
1645462490000|2022-02-21 16:54:50|93833.3|93808.3|93833.7|93808.7|93835.3|93810.3|93833|93808|24
1645462500000|2022-02-21 16:55:00|93834|93809|93834.6|93809.6|93837.4|93812.4|93833.7|93808.7|41
1645462510000|2022-02-21 16:55:10|93836.7|93811.7|93837.9|93812.9|93839.4|93814.4|93836.6|93811.6|29
1645462520000|2022-02-21 16:55:20|93839|93814|93838.9|93813.9|93839.7|93814.7|93838.4|93813.4|13
1645462530000|2022-02-21 16:55:30|93838.8|93813.8|93842.4|93817.4|93844.5|93819.5|93838.8|93813.8|43
1645462540000|2022-02-21 16:55:40|93841.7|93816.7|93843.1|93818.1|93844.5|93819.5|93841.7|93816.7|16
1645462550000|2022-02-21 16:55:50|93843.2|93818.2|93841.7|93816.7|93843.4|93818.4|93839.4|93814.4|25
1645462560000|2022-02-21 16:56:00|93841.5|93816.5|93841.7|93816.7|93855|93817.6|93837.7|93803.8|44
1645462570000|2022-02-21 16:56:10|93841.2|93816.2|93843.8|93818.8|93844.7|93819.7|93840.7|93815.7|36
1645462580000|2022-02-21 16:56:20|93843.7|93818.7|93846.8|93821.8|93848|93823|93842.5|93817.5|30
1645462590000|2022-02-21 16:56:30|93846.4|93821.4|93841.6|93816.6|93847.9|93822.9|93840.9|93815.9|37
1645462600000|2022-02-21 16:56:40|93841.8|93816.8|93838.7|93813.7|93843.4|93818.4|93837.1|93812.1|42
1645462610000|2022-02-21 16:56:50|93838.8|93813.8|93833.6|93808.6|93838.8|93813.8|93832.3|93807.3|40
1645462620000|2022-02-21 16:57:00|93833.3|93808.3|93834.7|93809.7|93836.8|93811.8|93833.3|93808.3|34
1645462630000|2022-02-21 16:57:10|93835.4|93810.4|93833.8|93808.8|93836|93811|93833.4|93808.4|30
1645462640000|2022-02-21 16:57:20|93834|93809|93833.1|93808.1|93834.1|93809.1|93828.7|93803.7|19
1645462650000|2022-02-21 16:57:30|93830|93805|93831|93806|93832.2|93807.2|93829.6|93804.6|29
1645462660000|2022-02-21 16:57:40|93831.1|93806.1|93826|93801|93831.1|93806.1|93824.7|93799.7|45
1645462670000|2022-02-21 16:57:50|93826.1|93801.1|93825.8|93800.8|93826.7|93801.7|93825.2|93800.2|33
1645462680000|2022-02-21 16:58:00|93826.1|93801.1|93824.7|93799.7|93826.1|93801.1|93823.8|93798.8|32
1645462690000|2022-02-21 16:58:10|93824.8|93799.8|93822.5|93797.5|93825.1|93800.1|93821.8|93796.8|29
1645462700000|2022-02-21 16:58:20|93822.4|93797.4|93824.1|93799.1|93825.1|93800.1|93822.1|93797.1|15
1645462710000|2022-02-21 16:58:30|93824.4|93799.4|93826|93801|93827.5|93802.5|93822.7|93797.7|32
1645462720000|2022-02-21 16:58:40|93826.3|93801.3|93850.1|93825.1|93853.5|93828.5|93824.6|93799.6|56
1645462730000|2022-02-21 16:58:50|93848.9|93823.9|93835.5|93810.5|93855.5|93823.9|93834.8|93795.1|66
1645462740000|2022-02-21 16:59:00|93836|93811|93841.2|93816.2|93843.4|93818.4|93834.9|93809.9|43
1645462750000|2022-02-21 16:59:10|93840.4|93815.4|93839.5|93814.5|93844.1|93819.1|93838.6|93813.6|53
1645462760000|2022-02-21 16:59:20|93838.8|93813.8|93844.8|93819.8|93847.2|93822.2|93838.8|93813.8|49
1645462770000|2022-02-21 16:59:30|93845.1|93820.1|93844|93819|93845.5|93820.5|93838.7|93813.7|53
1645462780000|2022-02-21 16:59:40|93844.3|93819.3|93854.9|93804.9|93857.3|93822|93841.9|93804.8|45
1645462790000|2022-02-21 16:59:50|93855.7|93805.7|93857.1|93807.1|93858.8|93808.8|93855.2|93805.2|34
1645462800000|2022-02-21 17:00:00|93857.4|93807.4|93858.5|93808.5|93860.6|93810.6|93854.3|93804.3|47
1645462810000|2022-02-21 17:00:10|93857.4|93807.4|93858.7|93808.7|93859|93809|93855|93805|37
1645462820000|2022-02-21 17:00:20|93857.9|93807.9|93855.4|93805.4|93858.4|93808.4|93855.2|93805.2|36
1645462830000|2022-02-21 17:00:30|93855.6|93805.6|93851.2|93801.2|93858.6|93808.6|93849.5|93799.5|52
1645462840000|2022-02-21 17:00:40|93850.7|93800.7|93842.5|93792.5|93852.9|93802.9|93841.6|93791.6|45
1645462850000|2022-02-21 17:00:50|93842.1|93792.1|93839.8|93789.8|93844.5|93794.5|93839.8|93789.8|47
1645462860000|2022-02-21 17:01:00|93842.7|93792.7|93845.5|93795.5|93845.5|93795.5|93835.1|93785.1|63
1645462870000|2022-02-21 17:01:10|93847.9|93797.9|93849.1|93799.1|93852.7|93802.7|93847.5|93797.5|54
1645462880000|2022-02-21 17:01:20|93849.4|93799.4|93849.6|93799.6|93850.4|93811.2|93833.5|93794.9|47
1645462890000|2022-02-21 17:01:30|93849.3|93799.3|93848.7|93798.7|93851|93813.7|93837.4|93795.9|40
1645462900000|2022-02-21 17:01:40|93848.6|93798.6|93851.1|93801.1|93851.1|93801.1|93848.4|93798.4|31
1645462910000|2022-02-21 17:01:50|93850.8|93800.8|93855.5|93805.5|93856.3|93806.3|93850.7|93800.7|27
1645462920000|2022-02-21 17:02:00|93854.7|93804.7|93850.2|93800.2|93855.7|93805.7|93847.4|93797.4|40
1645462930000|2022-02-21 17:02:10|93849.4|93799.4|93850.6|93800.6|93852.9|93802.9|93849.4|93799.4|26
1645462940000|2022-02-21 17:02:20|93851.1|93801.1|93851.7|93801.7|93852.6|93802.6|93850.7|93800.7|19
1645462950000|2022-02-21 17:02:30|93852.9|93802.9|93869.9|93819.9|93890.7|93840.7|93852.7|93802.7|75
1645462960000|2022-02-21 17:02:40|93869.1|93819.1|93853.6|93803.6|93869.9|93819.9|93853.6|93803.6|60
1645462970000|2022-02-21 17:02:50|93853.9|93803.9|93855.2|93805.2|93857.3|93807.3|93852.7|93802.7|41
1645462980000|2022-02-21 17:03:00|93854.8|93804.8|93855.4|93805.4|93857.9|93807.9|93852.9|93802.9|44
1645462990000|2022-02-21 17:03:10|93855.1|93805.1|93855.5|93805.5|93856.8|93806.8|93855.1|93805.1|14
1645463000000|2022-02-21 17:03:20|93855.9|93805.9|93854.8|93804.8|93858|93808|93854.2|93804.2|32
1645463010000|2022-02-21 17:03:30|93855.3|93805.3|93848.6|93798.6|93855.7|93805.7|93846.2|93796.2|46
1645463020000|2022-02-21 17:03:40|93848.8|93798.8|93852.3|93802.3|93852.8|93802.8|93847.2|93797.2|48
1645463030000|2022-02-21 17:03:50|93852.2|93802.2|93848.8|93798.8|93853.4|93803.4|93847.1|93797.1|49
1645463040000|2022-02-21 17:04:00|93848.7|93798.7|93847|93797|93849.1|93799.1|93847|93797|28
1645463050000|2022-02-21 17:04:10|93846.9|93796.9|93845.9|93795.9|93847|93797|93845.5|93795.5|29
1645463060000|2022-02-21 17:04:20|93846.2|93796.2|93846.3|93796.3|93848.9|93798.9|93846|93796|29
1645463070000|2022-02-21 17:04:30|93846.5|93796.5|93847.6|93797.6|93848.1|93798.1|93846.3|93796.3|21
1645463080000|2022-02-21 17:04:40|93847.8|93797.8|93847.4|93797.4|93848.1|93798.1|93847.2|93797.2|17
1645463090000|2022-02-21 17:04:50|93847.5|93797.5|93836.8|93811.8|93847.8|93811.8|93836.2|93795.6|18
1645463100000|2022-02-21 17:05:00|93835.8|93810.8|93838.2|93813.2|93838.3|93813.3|93833.6|93808.6|41
1645463110000|2022-02-21 17:05:10|93836.8|93811.8|93846.1|93796.1|93849.7|93811.8|93836.8|93791.5|55
1645463120000|2022-02-21 17:05:20|93845.7|93795.7|93849.3|93799.3|93851.3|93801.3|93845.7|93795.7|46
1645463130000|2022-02-21 17:05:30|93849.6|93799.6|93850.4|93800.4|93851.7|93801.7|93848.1|93798.1|40
1645463140000|2022-02-21 17:05:40|93850.2|93800.2|93847|93797|93854.6|93804.6|93846.3|93796.3|57
1645463150000|2022-02-21 17:05:50|93847.4|93797.4|93847.7|93797.7|93849.8|93799.8|93846.7|93796.7|52
1645463160000|2022-02-21 17:06:00|93847.9|93797.9|93849.1|93799.1|93849.4|93799.4|93847.2|93797.2|48
1645463170000|2022-02-21 17:06:10|93849.3|93799.3|93854.1|93804.1|93857.1|93807.1|93849.3|93799.3|31
1645463180000|2022-02-21 17:06:20|93854.2|93804.2|93854.3|93804.3|93855.1|93805.1|93853.8|93803.8|22
1645463190000|2022-02-21 17:06:30|93854.6|93804.6|93857.1|93807.1|93858.8|93820.8|93844|93803.3|28
1645463200000|2022-02-21 17:06:40|93856.4|93806.4|93840.2|93790.2|93856.4|93815.9|93830.2|93789.6|47
1645463210000|2022-02-21 17:06:50|93837.7|93787.7|93836.6|93786.6|93840.2|93790.2|93834.6|93784.6|61
1645463220000|2022-02-21 17:07:00|93836.3|93786.3|93838.7|93788.7|93839.1|93789.1|93836.3|93786.3|34
1645463230000|2022-02-21 17:07:10|93838.3|93788.3|93840.3|93790.3|93840.5|93790.5|93835.4|93785.4|66
1645463240000|2022-02-21 17:07:20|93840.2|93790.2|93845.5|93795.5|93845.8|93795.8|93839|93789|66
1645463250000|2022-02-21 17:07:30|93846.4|93796.4|93856|93806|93856.5|93806.5|93846.3|93796.3|48
1645463260000|2022-02-21 17:07:40|93856.1|93806.1|93861.9|93811.9|93861.9|93823.6|93845.4|93805.4|46
1645463270000|2022-02-21 17:07:50|93861.6|93811.6|93871.7|93821.7|93874.1|93824.1|93861.6|93811.6|40
1645463280000|2022-02-21 17:08:00|93872.8|93822.8|93879.5|93829.5|93879.5|93829.5|93872.2|93822.2|29
1645463290000|2022-02-21 17:08:10|93878.9|93828.9|93879.1|93829.1|93880.5|93830.5|93877.7|93827.7|27
1645463300000|2022-02-21 17:08:20|93880.6|93830.6|93881.9|93831.9|93881.9|93831.9|93876.1|93826.1|24
1645463310000|2022-02-21 17:08:30|93881.5|93831.5|93883.9|93833.9|93884.3|93834.3|93881.5|93831.5|21
1645463320000|2022-02-21 17:08:40|93883.8|93833.8|93879.5|93829.5|93883.8|93833.8|93879.5|93829.5|24
1645463330000|2022-02-21 17:08:50|93878.7|93828.7|93863|93813|93879.6|93831.9|93855.4|93812.3|51
1645463340000|2022-02-21 17:09:00|93865.3|93815.3|93872|93822|93872|93822|93860.5|93810.5|69
1645463350000|2022-02-21 17:09:10|93871.9|93821.9|93876.2|93826.2|93879|93829|93868.2|93818.2|66
1645463360000|2022-02-21 17:09:20|93876|93826|93873.7|93823.7|93876|93826|93871.6|93821.6|50
1645463370000|2022-02-21 17:09:30|93873.4|93823.4|93876.3|93826.3|93877.7|93827.7|93873.4|93823.4|40
1645463380000|2022-02-21 17:09:40|93876.2|93826.2|93890.7|93840.7|93891.9|93841.9|93876.2|93826.2|51
1645463390000|2022-02-21 17:09:50|93890.9|93840.9|93891|93841|93891.4|93841.4|93890.1|93840.1|32
1645463400000|2022-02-21 17:10:00|93890.8|93840.8|93905.9|93855.9|93906.3|93856.3|93890.8|93840.8|49
1645463410000|2022-02-21 17:10:10|93906|93856|93918.5|93868.5|93929.8|93879.8|93905.5|93855.5|32
1645463420000|2022-02-21 17:10:20|93917.8|93867.8|93905.6|93855.6|93919.4|93869.4|93900.9|93850.9|47
1645463430000|2022-02-21 17:10:30|93905.7|93855.7|93903.8|93853.8|93906.6|93856.6|93903.3|93853.3|31
1645463440000|2022-02-21 17:10:40|93903.9|93853.9|93907.6|93857.6|93907.6|93857.6|93899.5|93849.5|49
1645463450000|2022-02-21 17:10:50|93907.4|93857.4|93916|93866|93916|93866|93907.4|93857.4|44
1645463460000|2022-02-21 17:11:00|93918.6|93868.6|93918.1|93868.1|93921|93871|93916.9|93866.9|39
1645463470000|2022-02-21 17:11:10|93911.8|93861.8|93899.9|93849.9|93923.3|93873.3|93892.4|93842.4|60
1645463480000|2022-02-21 17:11:20|93900.1|93850.1|93914.7|93864.7|93917.5|93867.5|93892.4|93842.4|69
1645463490000|2022-02-21 17:11:30|93914.2|93864.2|93918.7|93868.7|93920.3|93870.3|93914.2|93864.2|47
1645463500000|2022-02-21 17:11:40|93918.9|93868.9|93946.6|93874.9|93949.2|93891.1|93918.3|93868.3|41
1645463510000|2022-02-21 17:11:50|93934|93884|93938.4|93888.4|93941.7|93891.7|93932.9|93882.9|49
1645463520000|2022-02-21 17:12:00|93938.5|93888.5|93938.8|93888.8|93939|93889|93935.9|93885.9|23
1645463530000|2022-02-21 17:12:10|93939|93889|93939.8|93889.8|93942.1|93892.1|93936.8|93886.8|29
1645463540000|2022-02-21 17:12:20|93939.4|93889.4|93934.8|93884.8|93940.4|93890.4|93934.6|93884.6|46
1645463550000|2022-02-21 17:12:30|93936.2|93886.2|93935.8|93885.8|93939.2|93889.2|93934.4|93884.4|30
1645463560000|2022-02-21 17:12:40|93935.5|93885.5|93941.2|93891.2|93941.6|93891.6|93935|93885|44
1645463570000|2022-02-21 17:12:50|93940.2|93890.2|93935.7|93885.7|93940.3|93890.3|93935.4|93885.4|26
1645463580000|2022-02-21 17:13:00|93934.8|93884.8|93946.3|93896.3|93947.1|93897.1|93934.2|93884.2|44
1645463590000|2022-02-21 17:13:10|93946.4|93896.4|93952.5|93902.5|93952.5|93902.5|93940.5|93890.5|38
1645463600000|2022-02-21 17:13:20|93953|93903|93952.9|93902.9|93955.2|93905.2|93952.6|93902.6|37
1645463610000|2022-02-21 17:13:30|93953|93903|93953.8|93903.8|93954.1|93904.1|93953|93903|15
1645463620000|2022-02-21 17:13:40|93953.9|93903.9|93982.1|93932.1|93982.2|93932.2|93952.6|93902.6|34
1645463630000|2022-02-21 17:13:50|93980.5|93930.5|93981.6|93931.6|93986.1|93936.1|93979.4|93929.4|51
1645463640000|2022-02-21 17:14:00|93981.1|93931.1|93981.6|93931.6|93983.3|93933.3|93976.3|93926.3|69
1645463650000|2022-02-21 17:14:10|93980.7|93930.7|93973|93948|93983.2|93948|93969.6|93929.3|54
1645463660000|2022-02-21 17:14:20|93973.5|93948.5|93970.8|93945.8|93973.9|93948.9|93966.6|93941.6|44
1645463670000|2022-02-21 17:14:30|93969.4|93944.4|93979.5|93954.5|93995.2|93955.9|93969.4|93942.1|37
1645463680000|2022-02-21 17:14:40|93979.2|93954.2|94005.9|93955.9|94006|93956|93979.1|93940|55
1645463690000|2022-02-21 17:14:50|94004.4|93954.4|94007.1|93957.1|94008.8|93958.8|94001.9|93951.9|29
1645463700000|2022-02-21 17:15:00|94006.4|93956.4|94017.6|93967.6|94024.1|93974.1|94006.3|93956.3|65
1645463710000|2022-02-21 17:15:10|94016.8|93966.8|94014.8|93964.8|94018.3|93968.3|94014.8|93964.8|33
1645463720000|2022-02-21 17:15:20|94014.6|93964.6|94015.8|93965.8|94019.6|93969.6|94013.6|93963.6|37
1645463730000|2022-02-21 17:15:30|94018.3|93968.3|94018.5|93968.5|94019|93969|94015.9|93965.9|34
1645463740000|2022-02-21 17:15:40|94017.7|93967.7|94015|93965|94018.1|93968.1|94013.7|93963.7|26
1645463750000|2022-02-21 17:15:50|94015.5|93965.5|94015.7|93965.7|94015.9|93965.9|94014.8|93964.8|18
1645463760000|2022-02-21 17:16:00|94015.6|93965.6|94014|93964|94018.6|93968.6|94014|93964|29
1645463770000|2022-02-21 17:16:10|94014.1|93964.1|94021.6|93971.6|94022.7|93972.7|94014.1|93964.1|42
1645463780000|2022-02-21 17:16:20|94020.1|93970.1|94017.6|93967.6|94020.1|93970.1|94016.7|93966.7|28
1645463790000|2022-02-21 17:16:30|94017|93967|94021.6|93971.6|94022.2|93972.2|94017|93967|23
1645463800000|2022-02-21 17:16:40|94019.3|93969.3|94020.9|93970.9|94022.3|93972.3|94019.3|93969.3|14
1645463810000|2022-02-21 17:16:50|94021.5|93971.5|94020.5|93970.5|94022.6|93972.6|94020.2|93970.2|24
1645463820000|2022-02-21 17:17:00|94020.3|93970.3|94021.4|93971.4|94024.3|93974.3|94020.3|93970.3|28
1645463830000|2022-02-21 17:17:10|94023|93973|94016.5|93966.5|94023|93973|94015.9|93965.9|34
1645463840000|2022-02-21 17:17:20|94017.7|93967.7|94018.7|93968.7|94020.6|93981.6|94001.6|93964.8|46
1645463850000|2022-02-21 17:17:30|94019.3|93969.3|94020.9|93970.9|94021.3|93971.3|94018.9|93968.9|25
1645463860000|2022-02-21 17:17:40|94018.8|93968.8|94019.7|93969.7|94020.8|93970.8|94018.5|93968.5|14
1645463870000|2022-02-21 17:17:50|94019.1|93969.1|94020.3|93970.3|94020.3|93970.3|94016.6|93966.6|12
1645463880000|2022-02-21 17:18:00|94020.7|93970.7|94013.7|93963.7|94020.7|93970.7|94013|93963|35
1645463890000|2022-02-21 17:18:10|94014.8|93964.8|94016|93966|94016.7|93966.7|94013.7|93963.7|23
1645463900000|2022-02-21 17:18:20|94015|93965|94014.4|93964.4|94015.8|93965.8|94014.2|93964.2|18
1645463910000|2022-02-21 17:18:30|94014.1|93964.1|94012.7|93962.7|94016.6|93966.6|94012.1|93962.1|25
1645463920000|2022-02-21 17:18:40|94010.7|93960.7|94015.6|93965.6|94019.7|93969.7|94009.6|93959.6|32
1645463930000|2022-02-21 17:18:50|94013.8|93963.8|94015.4|93965.4|94016.9|93966.9|94012.9|93962.9|19
1645463940000|2022-02-21 17:19:00|94014.2|93964.2|94015.5|93965.5|94016.7|93966.7|94013.5|93963.5|31
1645463950000|2022-02-21 17:19:10|94016|93966|94017.7|93967.7|94017.7|93967.7|94014.2|93964.2|11
1645463960000|2022-02-21 17:19:20|94017.3|93967.3|94014.6|93964.6|94017.7|93967.7|94011.8|93961.8|27
1645463970000|2022-02-21 17:19:30|94015|93965|94010.8|93960.8|94015|93965|94009.7|93959.7|30
1645463980000|2022-02-21 17:19:40|94011.6|93961.6|94000.7|93975.7|94012.2|93975.7|93998.7|93959.5|36
1645463990000|2022-02-21 17:19:50|94000.6|93975.6|94008.1|93958.1|94008.1|93975.9|94000.3|93955.9|27
1645464000000|2022-02-21 17:20:00|94007.8|93957.8|94004.7|93954.7|94009.3|93959.3|94004.7|93954.7|28
1645464010000|2022-02-21 17:20:10|94005.4|93955.4|93995.3|93970.3|94012.3|93972.8|93993.7|93955.4|36
1645464020000|2022-02-21 17:20:20|93994.8|93969.8|93995.5|93970.5|93997.6|93972.6|93994.8|93969.8|24
1645464030000|2022-02-21 17:20:30|93994.7|93969.7|93998|93973|93998|93973|93994.7|93969.7|17
1645464040000|2022-02-21 17:20:40|93995.6|93970.6|93998|93973|93998|93973|93995.6|93970.6|23
1645464050000|2022-02-21 17:20:50|93999|93974|94011.7|93961.7|94011.8|93974|93998|93960.4|14
1645464060000|2022-02-21 17:21:00|94011.2|93961.2|94008.5|93958.5|94011.9|93961.9|94008.1|93958.1|18
1645464070000|2022-02-21 17:21:10|94007.7|93957.7|94008.6|93958.6|94010.9|93960.9|94007.7|93957.7|19
1645464080000|2022-02-21 17:21:20|94008.4|93958.4|94030.5|93980.5|94042.2|93992.2|94008.3|93958.3|47
1645464090000|2022-02-21 17:21:30|94031|93981|94019.7|93969.7|94032.3|93982.3|94017.9|93967.9|64
1645464100000|2022-02-21 17:21:40|94008.6|93958.6|93987.3|93937.3|94008.6|93958.6|93984.7|93934.7|68
1645464110000|2022-02-21 17:21:50|93987.8|93937.8|93992.1|93942.1|93992.7|93942.7|93986|93936|44
1645464120000|2022-02-21 17:22:00|93989.2|93939.2|93969.5|93944.5|93991.5|93947.5|93969.5|93934.7|56
1645464130000|2022-02-21 17:22:10|93969.3|93944.3|93967.7|93942.7|93970.2|93945.2|93966.1|93941.1|32
1645464140000|2022-02-21 17:22:20|93967.6|93942.6|93974.4|93949.4|93987.9|93952.7|93966.6|93937.6|46
1645464150000|2022-02-21 17:22:30|93974.7|93949.7|93974.3|93949.3|93979.3|93954.3|93971.8|93946.8|49
1645464160000|2022-02-21 17:22:40|93975.5|93950.5|93977.3|93952.3|93977.6|93952.6|93970.5|93945.5|33
1645464170000|2022-02-21 17:22:50|93977.5|93952.5|93979.3|93954.3|93986.4|93961.4|93977.4|93952.4|56
1645464180000|2022-02-21 17:23:00|93979.1|93954.1|93983|93958|93983|93958|93977.8|93952.8|44
1645464190000|2022-02-21 17:23:10|93982.5|93957.5|93981.5|93956.5|93983.1|93958.1|93978.6|93953.6|17
1645464200000|2022-02-21 17:23:20|93982.7|93957.7|93984.1|93959.1|93984.3|93959.3|93978.7|93953.7|21
1645464210000|2022-02-21 17:23:30|93984.3|93959.3|93984.3|93959.3|93990.3|93965.3|93981.4|93956.4|50
1645464220000|2022-02-21 17:23:40|93984|93959|93983.5|93958.5|93984.1|93959.1|93982|93957|35
1645464230000|2022-02-21 17:23:50|93983.4|93958.4|93978.9|93953.9|93983.8|93958.8|93975.9|93950.9|41
1645464240000|2022-02-21 17:24:00|93979.3|93954.3|93985|93960|93985.8|93960.8|93975.5|93950.5|41
1645464250000|2022-02-21 17:24:10|93985.8|93960.8|93984.3|93959.3|93989.3|93964.3|93983.9|93958.9|36
1645464260000|2022-02-21 17:24:20|93984.7|93959.7|93987.8|93962.8|93988.4|93963.4|93984.3|93959.3|20
1645464270000|2022-02-21 17:24:30|93987.6|93962.6|93992.2|93967.2|93993.7|93968.7|93986.3|93961.3|38
1645464280000|2022-02-21 17:24:40|93993.1|93968.1|93984.7|93959.7|94005.6|93968.1|93984.7|93954.8|22
1645464290000|2022-02-21 17:24:50|93983.9|93958.9|93979.1|93954.1|93983.9|93958.9|93977.7|93952.7|32
1645464300000|2022-02-21 17:25:00|93979.4|93954.4|93979.5|93954.5|93980.2|93955.2|93978.2|93953.2|21
1645464310000|2022-02-21 17:25:10|93978.6|93953.6|94001.6|93951.6|94001.6|93962.3|93972.9|93940.4|30
1645464320000|2022-02-21 17:25:20|93988.8|93963.8|93990.4|93965.4|93990.4|93965.4|93987.4|93962.4|19
1645464330000|2022-02-21 17:25:30|93991|93966|93990.2|93965.2|93994.3|93969.3|93990.2|93965.2|25
1645464340000|2022-02-21 17:25:40|93990.1|93965.1|93979.2|93954.2|93990.1|93965.1|93979.2|93954.2|25
1645464350000|2022-02-21 17:25:50|93980.3|93955.3|93979.6|93954.6|93980.8|93955.8|93979.6|93954.6|21
1645464360000|2022-02-21 17:26:00|93979.8|93954.8|93980.2|93955.2|93981.3|93956.3|93979.6|93954.6|16
1645464370000|2022-02-21 17:26:10|93980|93955|93983.7|93958.7|93984.1|93959.1|93979.6|93954.6|27
1645464380000|2022-02-21 17:26:20|93983.9|93958.9|93983.7|93958.7|93985.4|93960.4|93983.3|93958.3|35
1645464390000|2022-02-21 17:26:30|93983.8|93958.8|93981.6|93956.6|93984.1|93959.1|93981.6|93956.6|22
1645464400000|2022-02-21 17:26:40|93981.4|93956.4|93982.1|93957.1|93982.3|93957.3|93979.6|93954.6|24
1645464410000|2022-02-21 17:26:50|93982|93957|93989.4|93964.4|93990|93965|93981.5|93956.5|38
1645464420000|2022-02-21 17:27:00|93989.7|93964.7|93990.5|93965.5|93991.5|93966.5|93987.4|93962.4|23
1645464430000|2022-02-21 17:27:10|93990.6|93965.6|93984.7|93959.7|93990.7|93965.7|93984.7|93959.7|23
1645464440000|2022-02-21 17:27:20|93984.9|93959.9|93985|93960|93986.4|93961.4|93984.1|93959.1|26
1645464450000|2022-02-21 17:27:30|93985.8|93960.8|93980.4|93955.4|93987.4|93962.4|93979.7|93954.7|46
1645464460000|2022-02-21 17:27:40|93980|93955|93981.3|93956.3|93981.3|93956.3|93978.8|93953.8|23
1645464470000|2022-02-21 17:27:50|93982.3|93957.3|93989.8|93964.8|93996.7|93971.7|93981|93956|45
1645464480000|2022-02-21 17:28:00|93989.4|93964.4|93990.9|93965.9|93991|93966|93986.4|93961.4|18
1645464490000|2022-02-21 17:28:10|93990|93965|93989.4|93964.4|93991.1|93966.1|93986.8|93961.8|17
1645464500000|2022-02-21 17:28:20|93989.6|93964.6|93988.6|93963.6|93990|93965|93988.6|93963.6|14
1645464510000|2022-02-21 17:28:30|93988.4|93963.4|93990.6|93965.6|93990.7|93965.7|93987.9|93962.9|16
1645464520000|2022-02-21 17:28:40|93990.9|93965.9|93989.9|93964.9|93990.9|93965.9|93989.2|93964.2|7
1645464530000|2022-02-21 17:28:50|93990.6|93965.6|93990.6|93965.6|93991.7|93966.7|93989.1|93964.1|31
1645464540000|2022-02-21 17:29:00|93990|93965|93988.7|93963.7|93990.4|93965.4|93988|93963|32
1645464550000|2022-02-21 17:29:10|93988|93963|93987.6|93962.6|93988.5|93963.5|93986.6|93961.6|21
1645464560000|2022-02-21 17:29:20|93987.4|93962.4|93986.4|93961.4|93987.7|93962.7|93986.4|93961.4|9
1645464570000|2022-02-21 17:29:30|93987.6|93962.6|93986|93961|93987.6|93962.6|93986|93961|19
1645464580000|2022-02-21 17:29:40|93987.4|93962.4|93991.8|93966.8|93991.8|93966.8|93987|93962|20
1645464590000|2022-02-21 17:29:50|93992|93967|93989.9|93964.9|93992|93967|93987.8|93962.8|21
1645464600000|2022-02-21 17:30:00|93988.6|93963.6|94001.9|93976.9|94004.3|93979.3|93988.6|93963.6|33
1645464610000|2022-02-21 17:30:10|94001.7|93976.7|94002.8|93977.8|94003|93978|93999.1|93974.1|24
1645464620000|2022-02-21 17:30:20|94002.3|93977.3|94000.7|93975.7|94004.2|93979.2|93999.9|93974.9|42
1645464630000|2022-02-21 17:30:30|94000.8|93975.8|94002.3|93977.3|94002.4|93977.4|94000.1|93975.1|22
1645464640000|2022-02-21 17:30:40|94002.6|93977.6|93995|93970|94002.6|93977.6|93994.9|93969.9|41
1645464650000|2022-02-21 17:30:50|93994.4|93969.4|93995.1|93970.1|93995.8|93970.8|93992.8|93967.8|28
1645464660000|2022-02-21 17:31:00|93995.2|93970.2|93995.6|93970.6|93996.9|93971.9|93994.6|93969.6|26
1645464670000|2022-02-21 17:31:10|93995.3|93970.3|93994.7|93969.7|93996|93971|93994.4|93969.4|22
1645464680000|2022-02-21 17:31:20|93994.4|93969.4|94001.3|93976.3|94002.4|93977.4|93994.4|93969.4|35
1645464690000|2022-02-21 17:31:30|94001.2|93976.2|94001|93976|94001.2|93976.2|93999.8|93974.8|35
1645464700000|2022-02-21 17:31:40|94000.9|93975.9|93996.3|93971.3|94001.1|93976.1|93995.7|93970.7|33
1645464710000|2022-02-21 17:31:50|93996.1|93971.1|93995.6|93970.6|93997.6|93972.6|93994.6|93969.6|21
1645464720000|2022-02-21 17:32:00|93996|93971|93996.6|93971.6|93996.6|93971.6|93995.3|93970.3|23
1645464730000|2022-02-21 17:32:10|93996.4|93971.4|93992.2|93967.2|93997.7|93972.7|93992.2|93967.2|27
1645464740000|2022-02-21 17:32:20|93992.4|93967.4|93992.3|93967.3|93993.4|93968.4|93992.2|93967.2|11
1645464750000|2022-02-21 17:32:30|93992.7|93967.7|93990.3|93965.3|93992.8|93967.8|93990.3|93965.3|19
1645464760000|2022-02-21 17:32:40|93990.2|93965.2|93991.4|93966.4|93991.9|93966.9|93989.9|93964.9|21
1645464770000|2022-02-21 17:32:50|93991.1|93966.1|93988.8|93963.8|93991.1|93966.1|93988.8|93963.8|19
1645464780000|2022-02-21 17:33:00|93989.6|93964.6|93989.7|93964.7|93990.1|93965.1|93988|93963|12
1645464790000|2022-02-21 17:33:10|93990.4|93965.4|93989.2|93964.2|93990.6|93965.6|93989|93964|9
1645464800000|2022-02-21 17:33:20|93989.4|93964.4|93986.5|93961.5|94000.1|93965.7|93984.1|93950.1|30
1645464810000|2022-02-21 17:33:30|93987.2|93962.2|93984.1|93959.1|93987.2|93962.2|93982|93957|21
1645464820000|2022-02-21 17:33:40|93984.9|93959.9|93988.4|93963.4|93988.6|93963.6|93982.8|93957.8|26
1645464830000|2022-02-21 17:33:50|93988.6|93963.6|93986|93961|93991.9|93966.9|93986|93961|32
1645464840000|2022-02-21 17:34:00|93986.2|93961.2|93988.9|93963.9|93990.1|93965.1|93986.2|93961.2|21
1645464850000|2022-02-21 17:34:10|93988.8|93963.8|93988.3|93963.3|93989.8|93964.8|93987.8|93962.8|22
1645464860000|2022-02-21 17:34:20|93988.1|93963.1|93991.9|93966.9|93991.9|93966.9|93988.1|93963.1|23
1645464870000|2022-02-21 17:34:30|93991.1|93966.1|93994.4|93969.4|93996.4|93971.4|93991|93966|39
1645464880000|2022-02-21 17:34:40|93994.6|93969.6|93992.5|93967.5|93996.2|93971.2|93990.9|93965.9|33
1645464890000|2022-02-21 17:34:50|93992.8|93967.8|93994|93969|93994.5|93969.5|93991.6|93966.6|19
1645464900000|2022-02-21 17:35:00|93994.1|93969.1|93994.2|93969.2|93994.5|93969.5|93993.2|93968.2|32
1645464910000|2022-02-21 17:35:10|93994.3|93969.3|93995|93970|93995|93970|93993.8|93968.8|20
1645464920000|2022-02-21 17:35:20|93995.2|93970.2|93994.7|93969.7|93995.8|93970.8|93994.6|93969.6|16
1645464930000|2022-02-21 17:35:30|93995.1|93970.1|93992.8|93967.8|93995.5|93970.5|93991.7|93966.7|23
1645464940000|2022-02-21 17:35:40|93992.5|93967.5|93992.4|93967.4|93993.6|93968.6|93991.5|93966.5|19
1645464950000|2022-02-21 17:35:50|93992.3|93967.3|93992.8|93967.8|93993.1|93968.1|93991.9|93966.9|17
1645464960000|2022-02-21 17:36:00|93992.5|93967.5|93994.8|93969.8|93996.6|93971.6|93992.4|93967.4|26
1645464970000|2022-02-21 17:36:10|93994.3|93969.3|93997.8|93972.8|93997.8|93972.8|93993.9|93968.9|22
1645464980000|2022-02-21 17:36:20|93997.9|93972.9|93998.4|93973.4|93998.7|93973.7|93997.4|93972.4|17
1645464990000|2022-02-21 17:36:30|93998.6|93973.6|93998.1|93973.1|93999.3|93974.3|93997.9|93972.9|14
1645465000000|2022-02-21 17:36:40|93998.7|93973.7|93999.1|93974.1|93999.3|93974.3|93998.3|93973.3|18
1645465010000|2022-02-21 17:36:50|93999.3|93974.3|94000.4|93975.4|94001.3|93976.3|93998.6|93973.6|27
1645465020000|2022-02-21 17:37:00|94001.4|93976.4|94004.2|93979.2|94004.2|93979.2|93999.7|93974.7|36
1645465030000|2022-02-21 17:37:10|94004|93979|94006|93981|94008.1|93983.1|94003|93978|32
1645465040000|2022-02-21 17:37:20|94006.5|93981.5|94004.3|93979.3|94007.3|93982.3|94001.9|93976.9|37
1645465050000|2022-02-21 17:37:30|94004.4|93979.4|94005.7|93980.7|94006.8|93981.8|94004.4|93979.4|28
1645465060000|2022-02-21 17:37:40|94005.3|93980.3|94012.5|93987.5|94012.8|93987.8|94004.6|93979.6|32
1645465070000|2022-02-21 17:37:50|94012.8|93987.8|94013.8|93988.8|94016|93991|94009.4|93984.4|40
1645465080000|2022-02-21 17:38:00|94014|93989|94019.3|93994.3|94019.3|93994.3|94014|93989|38
1645465090000|2022-02-21 17:38:10|94019.2|93994.2|94017|93992|94020|93995|94017|93992|17
1645465100000|2022-02-21 17:38:20|94017.4|93992.4|94015.9|93990.9|94017.4|93992.4|94015.6|93990.6|18
1645465110000|2022-02-21 17:38:30|94015.7|93990.7|94015.9|93990.9|94016.8|93991.8|94015.4|93990.4|25
1645465120000|2022-02-21 17:38:40|94016|93991|94019.4|93994.4|94019.8|93994.8|94016|93991|20
1645465130000|2022-02-21 17:38:50|94019.1|93994.1|94017.7|93992.7|94019.1|93994.1|94017.1|93992.1|22
1645465140000|2022-02-21 17:39:00|94018.5|93993.5|94019.8|93994.8|94020|93995|94017.6|93992.6|16
1645465150000|2022-02-21 17:39:10|94019.9|93994.9|94022.9|93997.9|94022.9|93997.9|94019.6|93994.6|15
1645465160000|2022-02-21 17:39:20|94022|93997|94025.9|94000.9|94025.9|94000.9|94022|93997|28
1645465170000|2022-02-21 17:39:30|94026.3|94001.3|94024.1|93999.1|94026.3|94001.3|94023.9|93998.9|15
1645465180000|2022-02-21 17:39:40|94023.9|93998.9|94025.9|94000.9|94026.8|94001.8|94019|93994|37
1645465190000|2022-02-21 17:39:50|94025.5|94000.5|94026.3|94001.3|94027.7|94002.7|94023.7|93998.7|24
1645465200000|2022-02-21 17:40:00|94027|94002|94030.7|94005.7|94031.1|94006.1|94027|94002|26
1645465210000|2022-02-21 17:40:10|94030.6|94005.6|94025.6|94000.6|94031.5|94006.5|94025.6|94000.6|22
1645465220000|2022-02-21 17:40:20|94025.5|94000.5|94026|94001|94027.4|94002.4|94021.6|93996.6|31
1645465230000|2022-02-21 17:40:30|94026.1|94001.1|94020.7|93995.7|94026.2|94001.2|94020|93995|26
1645465240000|2022-02-21 17:40:40|94021.1|93996.1|94018.1|93993.1|94021.1|93996.1|94016.5|93991.5|24
1645465250000|2022-02-21 17:40:50|94018.6|93993.6|94022.1|93997.1|94022.1|93997.1|94018.3|93993.3|33
1645465260000|2022-02-21 17:41:00|94022.3|93997.3|94023.7|93998.7|94023.7|93998.7|94021.6|93996.6|28
1645465270000|2022-02-21 17:41:10|94023.4|93998.4|94025.4|94000.4|94025.4|94000.4|94022.6|93997.6|16
1645465280000|2022-02-21 17:41:20|94024.9|93999.9|94024.5|93999.5|94028.3|94003.3|94024.5|93999.5|23
1645465290000|2022-02-21 17:41:30|94024.8|93999.8|94025.4|94000.4|94027|94002|94023.7|93998.7|40
1645465300000|2022-02-21 17:41:40|94024.7|93999.7|94024.1|93999.1|94028.1|94003.1|94023.3|93998.3|41
1645465310000|2022-02-21 17:41:50|94023.7|93998.7|94019.9|93994.9|94024.8|93999.8|94019.9|93994.9|28
1645465320000|2022-02-21 17:42:00|94019.7|93994.7|94022.4|93997.4|94025.5|94000.5|94019.1|93994.1|50
1645465330000|2022-02-21 17:42:10|94021.2|93996.2|94022.6|93997.6|94023|93998|94018.8|93993.8|23
1645465340000|2022-02-21 17:42:20|94022.2|93997.2|94022.7|93997.7|94023.5|93998.5|94020.1|93995.1|22
1645465350000|2022-02-21 17:42:30|94023|93998|94025.1|94000.1|94025.1|94000.1|94023|93998|23
1645465360000|2022-02-21 17:42:40|94025|94000|94025.1|94000.1|94025.1|94000.1|94023.1|93998.1|17
1645465370000|2022-02-21 17:42:50|94025|94000|94021.5|93996.5|94025.3|94000.3|94020.4|93995.4|29
1645465380000|2022-02-21 17:43:00|94020.9|93995.9|94022.7|93997.7|94025.1|94000.1|94019.3|93994.3|54
1645465390000|2022-02-21 17:43:10|94024.1|93999.1|94025.1|94000.1|94025.2|94000.2|94021.9|93996.9|30
1645465400000|2022-02-21 17:43:20|94024.4|93999.4|94024.8|93999.8|94025.5|94000.5|94022.1|93997.1|29
1645465410000|2022-02-21 17:43:30|94024.9|93999.9|94025.9|94000.9|94026.3|94001.3|94024.5|93999.5|37
1645465420000|2022-02-21 17:43:40|94026.1|94001.1|94027.1|94002.1|94027.1|94002.1|94025.3|94000.3|23
1645465430000|2022-02-21 17:43:50|94026.6|94001.6|94022.2|93997.2|94027.2|94002.2|94021.7|93996.7|34
1645465440000|2022-02-21 17:44:00|94020.3|93995.3|94022.8|93997.8|94023|93998|94019.5|93994.5|26
1645465450000|2022-02-21 17:44:10|94022.9|93997.9|94024.4|93999.4|94025.2|94000.2|94022.9|93997.9|16
1645465460000|2022-02-21 17:44:20|94025.1|94000.1|94028|94003|94028.9|94003.9|94024.4|93999.4|27
1645465470000|2022-02-21 17:44:30|94028.2|94003.2|94036.5|94011.5|94036.7|94011.7|94027.8|94002.8|22
1645465480000|2022-02-21 17:44:40|94036.4|94011.4|94046.1|94021.1|94046.4|94021.4|94036.4|94011.4|34
1645465490000|2022-02-21 17:44:50|94045.9|94020.9|94046.6|94021.6|94046.6|94021.6|94045.2|94020.2|20
1645465500000|2022-02-21 17:45:00|94043.5|94018.5|94047.9|94022.9|94048.3|94023.3|94043.5|94018.5|28
1645465510000|2022-02-21 17:45:10|94046.7|94021.7|94047.6|94022.6|94048.1|94023.1|94042.9|94017.9|36
1645465520000|2022-02-21 17:45:20|94047.7|94022.7|94038.7|93988.7|94049.5|94024.5|94025.9|93984.6|55
1645465530000|2022-02-21 17:45:30|94038.4|93988.4|94028.8|93978.8|94039.9|93989.9|94028.2|93978.2|58
1645465540000|2022-02-21 17:45:40|94029.2|93979.2|94069.9|94019.9|94073.7|94023.7|94028.1|93978.1|51
1645465550000|2022-02-21 17:45:50|94070.2|94020.2|94083.2|94033.2|94085.5|94035.5|94065.9|94015.9|62
1645465560000|2022-02-21 17:46:00|94082.5|94032.5|94095.5|94045.5|94095.5|94045.5|94082.3|94032.3|55
1645465570000|2022-02-21 17:46:10|94094|94044|94111.9|94061.9|94113.8|94063.8|94093.5|94043.5|28
1645465580000|2022-02-21 17:46:20|94112.3|94062.3|94109.4|94059.4|94112.3|94062.3|94109.4|94059.4|26
1645465590000|2022-02-21 17:46:30|94110.5|94060.5|94108.1|94058.1|94111.5|94061.5|94105.8|94055.8|23
1645465600000|2022-02-21 17:46:40|94106.6|94056.6|94108.5|94058.5|94108.5|94058.5|94104.1|94054.1|32
1645465610000|2022-02-21 17:46:50|94108.7|94058.7|94102.2|94052.2|94109|94059|94101.8|94051.8|40
1645465620000|2022-02-21 17:47:00|94101.7|94051.7|94103.2|94053.2|94107.8|94057.8|94099.8|94049.8|41
1645465630000|2022-02-21 17:47:10|94099.3|94049.3|94099.2|94049.2|94101.3|94051.3|94092.6|94042.6|48
1645465640000|2022-02-21 17:47:20|94098.2|94048.2|94101.2|94051.2|94102.4|94052.4|94095.3|94045.3|29
1645465650000|2022-02-21 17:47:30|94100.8|94050.8|94102.4|94052.4|94103.9|94053.9|94099.1|94049.1|33
1645465660000|2022-02-21 17:47:40|94103.1|94053.1|94118.8|94068.8|94121.5|94070.7|94103.1|94050.6|64
1645465670000|2022-02-21 17:47:50|94119|94069|94118.6|94068.6|94120.7|94070.7|94116.4|94066.4|35
1645465680000|2022-02-21 17:48:00|94119.5|94069.5|94121.1|94071.1|94121.1|94071.1|94119.4|94069.4|22
1645465690000|2022-02-21 17:48:10|94121.6|94071.6|94121.7|94071.7|94121.7|94071.7|94121.1|94071.1|9
1645465700000|2022-02-21 17:48:20|94122.3|94072.3|94119.8|94069.8|94122.4|94072.4|94119.2|94069.2|12
1645465710000|2022-02-21 17:48:30|94119.5|94069.5|94115.9|94065.9|94120|94070|94114.6|94064.6|38
1645465720000|2022-02-21 17:48:40|94115.5|94065.5|94107.3|94057.3|94115.5|94065.5|94107.1|94057.1|33
1645465730000|2022-02-21 17:48:50|94106.1|94056.1|94103|94053|94108.8|94058.8|94097.6|94047.6|55
1645465740000|2022-02-21 17:49:00|94102.7|94052.7|94108.7|94058.7|94115.6|94065.6|94102.3|94052.3|64
1645465750000|2022-02-21 17:49:10|94108.4|94058.4|94109.1|94059.1|94109.8|94059.8|94107.4|94057.4|35
1645465760000|2022-02-21 17:49:20|94108|94058|94106.3|94056.3|94108.2|94058.2|94106|94056|27
1645465770000|2022-02-21 17:49:30|94105.9|94055.9|94110.2|94060.2|94113.8|94063.8|94105.6|94055.6|48
1645465780000|2022-02-21 17:49:40|94110|94060|94103.6|94053.6|94110.9|94060.9|94103.3|94053.3|27
1645465790000|2022-02-21 17:49:50|94103.7|94053.7|94102.6|94052.6|94107.4|94057.4|94101.9|94051.9|21
1645465800000|2022-02-21 17:50:00|94103.2|94053.2|94100.1|94050.1|94103.5|94053.5|94099.1|94049.1|25
1645465810000|2022-02-21 17:50:10|94099.4|94049.4|94100.2|94050.2|94100.8|94060.7|94082.2|94047.6|27
1645465820000|2022-02-21 17:50:20|94099.3|94049.3|94102.2|94052.2|94102.3|94052.3|94097.6|94047.6|25
1645465830000|2022-02-21 17:50:30|94102.5|94052.5|94101.4|94051.4|94102.5|94052.5|94099.8|94049.8|30
1645465840000|2022-02-21 17:50:40|94101.1|94051.1|94100|94050|94101.1|94051.1|94098.1|94048.1|36
1645465850000|2022-02-21 17:50:50|94099.4|94049.4|94098.4|94048.4|94100.3|94050.3|94097.7|94047.7|24
1645465860000|2022-02-21 17:51:00|94098.3|94048.3|94101.7|94051.7|94102.9|94052.9|94097.5|94047.5|28
1645465870000|2022-02-21 17:51:10|94102.3|94052.3|94108.4|94058.4|94111.2|94061.2|94101.7|94051.7|56
1645465880000|2022-02-21 17:51:20|94111|94061|94109.4|94059.4|94112.5|94062.5|94108.7|94058.7|34
1645465890000|2022-02-21 17:51:30|94108.2|94058.2|94108.3|94058.3|94112.2|94062.2|94107.8|94057.8|35
1645465900000|2022-02-21 17:51:40|94108.4|94058.4|94108|94058|94108.5|94058.5|94106|94056|26
1645465910000|2022-02-21 17:51:50|94107.3|94057.3|94112.2|94062.2|94112.7|94062.7|94106.7|94056.7|27
1645465920000|2022-02-21 17:52:00|94113|94063|94118.5|94068.5|94122|94072|94112.1|94062.1|31
1645465930000|2022-02-21 17:52:10|94118.6|94068.6|94114.1|94064.1|94120.9|94081.6|94104.5|94064.1|33
1645465940000|2022-02-21 17:52:20|94112.6|94062.6|94113.4|94063.4|94114.5|94064.5|94112.3|94062.3|34
1645465950000|2022-02-21 17:52:30|94113.1|94063.1|94111|94061|94113.5|94063.5|94109.8|94059.8|21
1645465960000|2022-02-21 17:52:40|94109.6|94059.6|94109.7|94059.7|94110.7|94060.7|94108.7|94058.7|20
1645465970000|2022-02-21 17:52:50|94110.6|94060.6|94122.2|94072.2|94122.6|94072.6|94108.8|94058.8|33
1645465980000|2022-02-21 17:53:00|94121.2|94071.2|94112.4|94062.4|94124.5|94074.5|94110.4|94060.4|53
1645465990000|2022-02-21 17:53:10|94115.2|94065.2|94109.2|94059.2|94115.6|94065.6|94109.2|94059.2|43
1645466000000|2022-02-21 17:53:20|94109.9|94059.9|94116.9|94066.9|94118.4|94068.4|94109.9|94059.9|50
1645466010000|2022-02-21 17:53:30|94116.3|94066.3|94126.2|94076.2|94127|94077|94115.6|94065.6|53
1645466020000|2022-02-21 17:53:40|94126.7|94076.7|94123|94073|94126.7|94076.7|94122.6|94072.6|30
1645466030000|2022-02-21 17:53:50|94124.5|94074.5|94124.1|94074.1|94127.5|94077.5|94123.7|94073.7|30
1645466040000|2022-02-21 17:54:00|94124.2|94074.2|94128.4|94078.4|94130.2|94080.2|94123.1|94073.1|38
1645466050000|2022-02-21 17:54:10|94128.6|94078.6|94128.9|94078.9|94130.3|94080.3|94128.6|94078.6|19
1645466060000|2022-02-21 17:54:20|94128.7|94078.7|94107.1|94057.1|94128.7|94078.7|94104.3|94054.3|42
1645466070000|2022-02-21 17:54:30|94108.7|94058.7|94102.3|94052.3|94108.7|94058.7|94097.6|94047.6|60
1645466080000|2022-02-21 17:54:40|94102.1|94052.1|94100|94050|94102.8|94052.8|94098.8|94048.8|37
1645466090000|2022-02-21 17:54:50|94100.6|94050.6|94100.8|94050.8|94101.9|94051.9|94099.8|94049.8|17
1645466100000|2022-02-21 17:55:00|94100.3|94050.3|94103.2|94053.2|94103.8|94053.8|94100.3|94050.3|25
1645466110000|2022-02-21 17:55:10|94102|94052|94101.1|94051.1|94103.2|94053.2|94099.8|94049.8|27
1645466120000|2022-02-21 17:55:20|94101|94051|94101|94051|94101.6|94051.6|94100.2|94050.2|17
1645466130000|2022-02-21 17:55:30|94099.7|94049.7|94099.9|94049.9|94101.9|94051.9|94097.5|94047.5|39
1645466140000|2022-02-21 17:55:40|94099.2|94049.2|94101.5|94051.5|94102|94052|94098.7|94048.7|31
1645466150000|2022-02-21 17:55:50|94101.2|94051.2|94101.9|94051.9|94106.1|94056.1|94099.9|94049.9|31
1645466160000|2022-02-21 17:56:00|94101.5|94051.5|94125.1|94075.1|94127|94077|94097.8|94049.5|65
1645466170000|2022-02-21 17:56:10|94125.4|94075.4|94127.8|94077.8|94127.8|94089.1|94111.9|94071.4|42
1645466180000|2022-02-21 17:56:20|94126.3|94076.3|94136.3|94086.3|94136.7|94086.7|94126.3|94076.3|37
1645466190000|2022-02-21 17:56:30|94137.3|94087.3|94120.9|94095.9|94137.9|94095.9|94120.4|94085.6|32
1645466200000|2022-02-21 17:56:40|94121.2|94096.2|94133.4|94083.4|94136.6|94099.2|94121.2|94080.3|39
1645466210000|2022-02-21 17:56:50|94132.9|94082.9|94116.9|94091.9|94133|94092.1|94115.8|94078.4|40
1645466220000|2022-02-21 17:57:00|94116.8|94091.8|94114.9|94089.9|94128.3|94093.2|94113.4|94076.7|35
1645466230000|2022-02-21 17:57:10|94115.4|94090.4|94117.8|94092.8|94120.1|94095.1|94114.2|94089.2|28
1645466240000|2022-02-21 17:57:20|94119.8|94094.8|94116.1|94091.1|94120.3|94095.3|94111.9|94086.9|21
1645466250000|2022-02-21 17:57:30|94114.8|94089.8|94118.9|94093.9|94119.4|94094.4|94114.8|94089.8|30
1645466260000|2022-02-21 17:57:40|94118.4|94093.4|94124.1|94099.1|94124.5|94099.5|94118.4|94093.4|34
1645466270000|2022-02-21 17:57:50|94125.1|94100.1|94094.6|94044.6|94125.1|94100.1|94087.7|94033.2|53
1645466280000|2022-02-21 17:58:00|94094.4|94044.4|94084|94010.3|94097.6|94047.6|94076.6|94010.3|52
1645466290000|2022-02-21 17:58:10|94085.5|94011.6|94081.4|94031.4|94097.4|94034.4|94075.2|94006.8|73
1645466300000|2022-02-21 17:58:20|94082.4|94032.4|94060.7|93980.8|94093.2|94032.4|94058.2|93966.4|75
1645466310000|2022-02-21 17:58:30|94061|93981.7|94067|94017|94069.7|94017.5|94060.1|93971.2|53
1645466320000|2022-02-21 17:58:40|94067.9|94017.9|94096.4|94046.4|94105.7|94047.4|94067|94017|57
1645466330000|2022-02-21 17:58:50|94096.5|94046.5|94104.8|94054.8|94104.9|94054.9|94096.1|94046.1|48
1645466340000|2022-02-21 17:59:00|94104.1|94054.1|94119.6|94069.6|94121.2|94071.2|94104.1|94054.1|58
1645466350000|2022-02-21 17:59:10|94118.8|94068.8|94102.3|94052.3|94121.7|94071.7|94099.3|94049.3|56
1645466360000|2022-02-21 17:59:20|94102.5|94052.5|94104.6|94054.6|94104.6|94054.6|94098.2|94048.2|50
1645466370000|2022-02-21 17:59:30|94104.1|94054.1|94104.2|94054.2|94104.7|94054.7|94101.9|94051.9|32
1645466380000|2022-02-21 17:59:40|94104.7|94054.7|94095.3|94045.3|94105.6|94055.6|94089.5|94039.5|47
1645466390000|2022-02-21 17:59:50|94095|94045|94097.7|94047.7|94097.7|94047.7|94094.6|94044.6|25
1645466400000|2022-02-21 18:00:00|94098.1|94048.1|94100|94050|94100|94052.6|94077.3|94027.7|56
1645466410000|2022-02-21 18:00:10|94097.1|94047.1|94144.2|94094.2|94148.2|94098.2|94094.9|94044.9|65
1645466420000|2022-02-21 18:00:20|94143.9|94093.9|94090.8|94040.8|94143.9|94093.9|94090.8|94021|76
1645466430000|2022-02-21 18:00:30|94090.9|94040.9|94087.1|94037.1|94106.2|94044.6|94082.9|94021.6|64
1645466440000|2022-02-21 18:00:40|94087.4|94037.4|94030.2|93980.2|94097.3|94047.3|94026.7|93934.4|73
1645466450000|2022-02-21 18:00:50|94024.2|93974.2|94068.1|94018.1|94068.1|94018.1|94024.2|93965.6|67
1645466460000|2022-02-21 18:01:00|94068.4|94018.4|94061|94011|94077.6|94020.3|94055.4|93996.5|50
1645466470000|2022-02-21 18:01:10|94060.8|94010.8|94095.9|94045.9|94109.6|94050.5|94060.3|94010.3|54
1645466480000|2022-02-21 18:01:20|94096.5|94046.5|94106.7|94056.7|94108|94058|94091.9|94041.9|58
1645466490000|2022-02-21 18:01:30|94106.4|94056.4|94123.4|94073.4|94128.6|94078.6|94103.1|94053.1|62
1645466500000|2022-02-21 18:01:40|94123.3|94073.3|94107.4|94057.4|94127.8|94077.8|94105.9|94055.9|47
1645466510000|2022-02-21 18:01:50|94107.5|94057.5|94118.9|94068.9|94119.1|94069.1|94107.5|94057.5|40
1645466520000|2022-02-21 18:02:00|94119.1|94069.1|94118.3|94068.3|94120.3|94070.3|94114.2|94064.2|33
1645466530000|2022-02-21 18:02:10|94119.9|94069.9|94125.1|94075.1|94125.7|94075.7|94118|94068|52
1645466540000|2022-02-21 18:02:20|94124.7|94074.7|94116.3|94066.3|94127.9|94077.9|94116.3|94066.3|42
1645466550000|2022-02-21 18:02:30|94110.5|94060.5|94084.9|93998|94110.5|94060.5|94084.9|93998|56
1645466560000|2022-02-21 18:02:40|94084.6|93997.9|94076.5|94026.5|94084.6|94026.5|94065.4|93994.5|55
1645466570000|2022-02-21 18:02:50|94075.8|94025.8|94086.5|94036.5|94090.4|94038.7|94075.8|94018.8|50
1645466580000|2022-02-21 18:03:00|94085.8|94035.8|94086.8|94036.8|94099|94049|94085.8|94035.8|32
1645466590000|2022-02-21 18:03:10|94086.9|94036.9|94057.7|94007.7|94086.9|94036.9|94046.5|93968.7|62
1645466600000|2022-02-21 18:03:20|94057.1|94007.1|94093.5|94043.5|94102.3|94043.5|94057.1|93993.8|56
1645466610000|2022-02-21 18:03:30|94093|94043|94092.7|94042.7|94094.4|94044.4|94088.2|94038.2|36
1645466620000|2022-02-21 18:03:40|94091.2|94041.2|94102.3|94052.3|94105.9|94055.9|94089.1|94039.1|37
1645466630000|2022-02-21 18:03:50|94104.9|94054.9|94126.7|94076.7|94134.8|94081.2|94104.9|94046.9|71
1645466640000|2022-02-21 18:04:00|94126.2|94076.2|94128|94078|94135.6|94081.6|94122.5|94064.5|62
1645466650000|2022-02-21 18:04:10|94130.4|94080.4|94127.4|94077.4|94138.9|94082.6|94127.4|94068.6|49
1645466660000|2022-02-21 18:04:20|94127.3|94077.3|94148.1|94098.1|94162.2|94105.1|94127.3|94077.3|52
1645466670000|2022-02-21 18:04:30|94148.6|94098.6|94148.8|94098.8|94162.6|94106.3|94146.3|94090|71
1645466680000|2022-02-21 18:04:40|94150.5|94100.5|94152.6|94102.6|94155.3|94105.3|94147.7|94097.7|68
1645466690000|2022-02-21 18:04:50|94153.8|94103.8|94176.5|94126.5|94200.3|94129.3|94150.1|94100.1|68
1645466700000|2022-02-21 18:05:00|94177.7|94127.7|94184.2|94134.2|94184.5|94134.5|94175.6|94125.6|65
1645466710000|2022-02-21 18:05:10|94185|94135|94192.5|94142.5|94193.9|94143.9|94183.9|94133.9|51
1645466720000|2022-02-21 18:05:20|94192|94142|94191.9|94141.9|94194.4|94144.4|94188.9|94138.9|58
1645466730000|2022-02-21 18:05:30|94191.3|94141.3|94194.3|94144.3|94196.7|94146.7|94189.2|94139.2|61
1645466740000|2022-02-21 18:05:40|94194.2|94144.2|94192.9|94142.9|94196.7|94146.7|94191.8|94141.8|61
1645466750000|2022-02-21 18:05:50|94192.7|94142.7|94193.4|94143.4|94194.1|94144.1|94190.9|94140.9|34
1645466760000|2022-02-21 18:06:00|94193.5|94143.5|94193.7|94143.7|94194.4|94144.4|94193.1|94143.1|33
1645466770000|2022-02-21 18:06:10|94193.9|94143.9|94193.7|94143.7|94194.9|94144.9|94193.7|94143.7|21
1645466780000|2022-02-21 18:06:20|94194.1|94144.1|94193.3|94143.3|94194.1|94144.1|94192.6|94142.6|13
1645466790000|2022-02-21 18:06:30|94192.9|94142.9|94194.6|94144.6|94198.4|94148.4|94192.7|94142.7|31
1645466800000|2022-02-21 18:06:40|94193.6|94143.6|94192.1|94142.1|94195|94145|94188.7|94138.7|50
1645466810000|2022-02-21 18:06:50|94194.3|94144.3|94209|94159|94209|94159|94194.3|94144.3|68
1645466820000|2022-02-21 18:07:00|94208.6|94158.6|94208.2|94158.2|94211.7|94161.7|94207.3|94157.3|56
1645466830000|2022-02-21 18:07:10|94208.7|94158.7|94209.7|94159.7|94212.9|94162.9|94203.3|94153.3|56
1645466840000|2022-02-21 18:07:20|94209.8|94159.8|94229.3|94179.3|94230.3|94180.3|94207.9|94157.9|70
1645466850000|2022-02-21 18:07:30|94230|94180|94232.3|94182.3|94236.1|94186.1|94230|94180|60
1645466860000|2022-02-21 18:07:40|94233.5|94183.5|94232.3|94182.3|94238.9|94188.9|94228.7|94178.7|72
1645466870000|2022-02-21 18:07:50|94231.8|94181.8|94224.9|94199.9|94236.9|94202.6|94217.1|94178.2|62
1645466880000|2022-02-21 18:08:00|94235.1|94185.1|94239.8|94189.8|94239.9|94200.7|94223.6|94183.4|70
1645466890000|2022-02-21 18:08:10|94238.2|94188.2|94237.7|94187.7|94240.6|94190.6|94234.9|94184.9|59
1645466900000|2022-02-21 18:08:20|94237.4|94187.4|94237.5|94187.5|94238.6|94188.6|94236.4|94186.4|45
1645466910000|2022-02-21 18:08:30|94237.7|94187.7|94230.1|94180.1|94237.8|94187.8|94226.5|94176.5|63
1645466920000|2022-02-21 18:08:40|94230.6|94180.6|94230.8|94180.8|94233.2|94198|94218.3|94178.7|57
1645466930000|2022-02-21 18:08:50|94231|94181|94232|94182|94234.4|94197.4|94219.1|94178.7|59
1645466940000|2022-02-21 18:09:00|94232.2|94182.2|94231|94181|94233|94183|94227.6|94177.6|56
1645466950000|2022-02-21 18:09:10|94230.7|94180.7|94236.4|94186.4|94241.5|94191.5|94230.7|94180.7|43
1645466960000|2022-02-21 18:09:20|94235.9|94185.9|94235.7|94185.7|94240.5|94190.5|94231.9|94181.9|59
1645466970000|2022-02-21 18:09:30|94235.4|94185.4|94231.4|94181.4|94235.9|94185.9|94231.3|94181.3|50
1645466980000|2022-02-21 18:09:40|94231.5|94181.5|94233.8|94183.8|94233.9|94183.9|94231|94181|34
1645466990000|2022-02-21 18:09:50|94233.7|94183.7|94233.5|94183.5|94234.3|94184.3|94231.8|94181.8|29
1645467000000|2022-02-21 18:10:00|94233.4|94183.4|94230.7|94180.7|94233.4|94183.4|94229.8|94179.8|39
1645467010000|2022-02-21 18:10:10|94230.6|94180.6|94231.5|94181.5|94236.6|94186.6|94230.4|94180.4|41
1645467020000|2022-02-21 18:10:20|94234.7|94184.7|94233.5|94183.5|94235.5|94185.5|94231.3|94181.3|46
1645467030000|2022-02-21 18:10:30|94233.6|94183.6|94235.4|94185.4|94238.3|94188.3|94233.6|94183.6|42
1645467040000|2022-02-21 18:10:40|94235.5|94185.5|94237.7|94187.7|94240.2|94190.2|94232.4|94182.4|49
1645467050000|2022-02-21 18:10:50|94238.3|94188.3|94233.6|94183.6|94239.7|94189.7|94232.4|94182.4|38
1645467060000|2022-02-21 18:11:00|94233.2|94183.2|94234.3|94184.3|94235.7|94185.7|94233.1|94183.1|34
1645467070000|2022-02-21 18:11:10|94233.7|94183.7|94239.9|94189.9|94240.3|94190.3|94233.6|94183.6|39
1645467080000|2022-02-21 18:11:20|94239.5|94189.5|94236.9|94186.9|94240.3|94190.3|94231.6|94181.6|58
1645467090000|2022-02-21 18:11:30|94237.7|94187.7|94236|94186|94241.1|94191.1|94234.8|94184.8|40
1645467100000|2022-02-21 18:11:40|94235.9|94185.9|94239.2|94189.2|94239.9|94189.9|94235.9|94185.9|30
1645467110000|2022-02-21 18:11:50|94239.4|94189.4|94239.2|94189.2|94239.4|94189.4|94238.3|94188.3|31
1645467120000|2022-02-21 18:12:00|94239.3|94189.3|94237.4|94187.4|94242.2|94192.2|94236.6|94186.6|39
1645467130000|2022-02-21 18:12:10|94237.3|94187.3|94241.1|94191.1|94242.1|94192.1|94237.3|94187.3|37
1645467140000|2022-02-21 18:12:20|94239.7|94189.7|94244.2|94194.2|94244.7|94194.7|94237.7|94187.7|39
1645467150000|2022-02-21 18:12:30|94244.3|94194.3|94245.5|94195.5|94245.9|94195.9|94242.1|94192.1|41
1645467160000|2022-02-21 18:12:40|94245.3|94195.3|94232.5|94207.5|94246.6|94209.8|94232.5|94192.5|48
1645467170000|2022-02-21 18:12:50|94232.9|94207.9|94245.5|94195.5|94248|94210.7|94232.7|94195|53
1645467180000|2022-02-21 18:13:00|94245.6|94195.6|94248.4|94198.4|94248.9|94198.9|94245.1|94195.1|45
1645467190000|2022-02-21 18:13:10|94248.3|94198.3|94241.9|94216.9|94250.8|94219.9|94238|94194.5|47
1645467200000|2022-02-21 18:13:20|94241.2|94216.2|94242.7|94217.7|94243.8|94218.8|94240.9|94215.9|45
1645467210000|2022-02-21 18:13:30|94243.5|94218.5|94282.3|94232.3|94282.7|94232.7|94243.5|94205.3|53
1645467220000|2022-02-21 18:13:40|94282.2|94232.2|94283.1|94233.1|94284.2|94234.2|94281.3|94231.3|52
1645467230000|2022-02-21 18:13:50|94282.9|94232.9|94279.3|94229.3|94283.1|94233.1|94279.2|94229.2|31
1645467240000|2022-02-21 18:14:00|94279.5|94229.5|94280.7|94230.7|94282.3|94232.3|94279.5|94229.5|34
1645467250000|2022-02-21 18:14:10|94280.3|94230.3|94283.5|94233.5|94283.5|94233.5|94280.2|94230.2|35
1645467260000|2022-02-21 18:14:20|94282.9|94232.9|94280.3|94230.3|94283.6|94233.6|94279.1|94229.1|39
1645467270000|2022-02-21 18:14:30|94280.8|94230.8|94294.4|94244.4|94296.1|94246.1|94280.4|94230.4|41
1645467280000|2022-02-21 18:14:40|94292.4|94242.4|94295.6|94245.6|94299.1|94249.1|94292.2|94242.2|52
1645467290000|2022-02-21 18:14:50|94295.5|94245.5|94292.2|94242.2|94297|94247|94290.2|94240.2|44
1645467300000|2022-02-21 18:15:00|94292|94242|94285.3|94235.3|94294.3|94244.3|94282.1|94232.1|65
1645467310000|2022-02-21 18:15:10|94284|94234|94285.9|94235.9|94287.3|94237.3|94283.4|94233.4|31
1645467320000|2022-02-21 18:15:20|94285.4|94235.4|94285.7|94235.7|94285.7|94235.7|94284.4|94234.4|12
1645467330000|2022-02-21 18:15:30|94285.3|94235.3|94286.1|94236.1|94286.2|94236.2|94285.3|94235.3|6
1645467340000|2022-02-21 18:15:40|94285.9|94235.9|94286.2|94236.2|94287.4|94237.4|94285.9|94235.9|19
1645467350000|2022-02-21 18:15:50|94286.6|94236.6|94304.6|94254.6|94306.3|94256.3|94286.6|94236.6|51
1645467360000|2022-02-21 18:16:00|94304.8|94254.8|94298.7|94248.7|94305|94255|94296.9|94246.9|57
1645467370000|2022-02-21 18:16:10|94298.5|94248.5|94298.9|94248.9|94299.7|94249.7|94296.7|94246.7|38
1645467380000|2022-02-21 18:16:20|94299.1|94249.1|94296|94246|94302.4|94252.4|94295.2|94245.2|52
1645467390000|2022-02-21 18:16:30|94296.2|94246.2|94312.4|94262.4|94314.4|94264.4|94295.8|94245.8|56
1645467400000|2022-02-21 18:16:40|94312.5|94262.5|94310.3|94260.3|94312.7|94262.7|94309.6|94259.6|32
1645467410000|2022-02-21 18:16:50|94310.4|94260.4|94310.6|94260.6|94310.6|94260.6|94308.4|94258.4|21
1645467420000|2022-02-21 18:17:00|94310.3|94260.3|94309.8|94259.8|94310.8|94260.8|94309.8|94259.8|21
1645467430000|2022-02-21 18:17:10|94309.4|94259.4|94307.6|94257.6|94311|94261|94306.4|94256.4|38
1645467440000|2022-02-21 18:17:20|94307.4|94257.4|94309.1|94259.1|94310.9|94260.9|94307.4|94257.4|38
1645467450000|2022-02-21 18:17:30|94309.2|94259.2|94304.5|94254.5|94309.2|94259.2|94303.9|94253.9|45
1645467460000|2022-02-21 18:17:40|94304.1|94254.1|94306|94256|94306|94256|94304.1|94254.1|29
1645467470000|2022-02-21 18:17:50|94305.9|94255.9|94304.2|94254.2|94306.4|94256.4|94303.2|94253.2|31
1645467480000|2022-02-21 18:18:00|94304.1|94254.1|94303.9|94253.9|94304.4|94254.4|94301.2|94251.2|24
1645467490000|2022-02-21 18:18:10|94304.1|94254.1|94305.1|94255.1|94305.4|94255.4|94303.7|94253.7|25
1645467500000|2022-02-21 18:18:20|94305.2|94255.2|94305.6|94255.6|94305.6|94255.6|94304.1|94254.1|28
1645467510000|2022-02-21 18:18:30|94305.7|94255.7|94305.1|94255.1|94305.9|94255.9|94303.9|94253.9|18
1645467520000|2022-02-21 18:18:40|94305.5|94255.5|94303.2|94253.2|94306.9|94256.9|94303.2|94253.2|28
1645467530000|2022-02-21 18:18:50|94303.3|94253.3|94307.9|94257.9|94308.7|94258.7|94303.2|94253.2|27
1645467540000|2022-02-21 18:19:00|94306.5|94256.5|94305.7|94255.7|94307.3|94257.3|94304.1|94254.1|26
1645467550000|2022-02-21 18:19:10|94305.8|94255.8|94305.2|94255.2|94306.2|94256.2|94305.2|94255.2|17
1645467560000|2022-02-21 18:19:20|94306.1|94256.1|94305.3|94255.3|94306.3|94256.3|94304.7|94254.7|21
1645467570000|2022-02-21 18:19:30|94305.2|94255.2|94305.3|94255.3|94305.6|94255.6|94303.6|94253.6|17
1645467580000|2022-02-21 18:19:40|94305.5|94255.5|94302.9|94252.9|94305.5|94255.5|94302.8|94252.8|20
1645467590000|2022-02-21 18:19:50|94304.2|94254.2|94303.5|94278.5|94317.1|94279.1|94302.2|94252.6|36
1645467600000|2022-02-21 18:20:00|94303.3|94278.3|94309.9|94259.9|94312.9|94279.4|94302.5|94257.9|55
1645467610000|2022-02-21 18:20:10|94309.8|94259.8|94320|94270|94320.2|94270.2|94309.8|94259.8|63
1645467620000|2022-02-21 18:20:20|94318.7|94268.7|94324|94274|94324.5|94274.5|94316|94266|57
1645467630000|2022-02-21 18:20:30|94323.7|94273.7|94326.1|94276.1|94327.1|94277.1|94312.5|94262.5|65
1645467640000|2022-02-21 18:20:40|94326.8|94276.8|94343|94293|94345.8|94307.5|94326.8|94276.8|51
1645467650000|2022-02-21 18:20:50|94342.9|94292.9|94333.3|94283.3|94343.3|94293.3|94329.1|94279.1|37
1645467660000|2022-02-21 18:21:00|94335|94285|94332.1|94282.1|94338.5|94288.5|94325.9|94275.9|36
1645467670000|2022-02-21 18:21:10|94337|94287|94335.5|94285.5|94340.7|94290.7|94331.6|94281.6|30
1645467680000|2022-02-21 18:21:20|94335.2|94285.2|94338.4|94288.4|94340.7|94290.7|94335.2|94285.2|22
1645467690000|2022-02-21 18:21:30|94337.8|94287.8|94338.1|94288.1|94340|94290|94334.9|94284.9|25
1645467700000|2022-02-21 18:21:40|94336.8|94286.8|94323|94298|94336.8|94299.4|94320.7|94286.8|17
1645467710000|2022-02-21 18:21:50|94322.5|94297.5|94330.9|94280.9|94335.9|94297.5|94312.6|94280.7|23
1645467720000|2022-02-21 18:22:00|94331.2|94281.2|94322.7|94272.7|94333.5|94291.5|94307.1|94272|28
1645467730000|2022-02-21 18:22:10|94321.3|94271.3|94314|94264|94324|94275.7|94295.3|94263.1|26
1645467740000|2022-02-21 18:22:20|94313.9|94263.9|94313|94263|94316.3|94274.1|94294.2|94259.8|23
1645467750000|2022-02-21 18:22:30|94295.2|94270.2|94297.9|94272.9|94317.5|94273.5|94289|94254.7|28
1645467760000|2022-02-21 18:22:40|94298.7|94273.7|94313.5|94263.5|94317.5|94274.7|94294.7|94262.6|35
1645467770000|2022-02-21 18:22:50|94311.9|94261.9|94312.1|94262.1|94313.5|94263.5|94311.9|94261.9|5
1645467780000|2022-02-21 18:23:00|94295.9|94270.9|94296.4|94271.4|94296.4|94271.4|94295.1|94270.1|5
1645467790000|2022-02-21 18:23:10|94309.9|94259.9|94296.6|94271.6|94313.7|94271.6|94296.4|94259.9|11
1645467800000|2022-02-21 18:23:20|94295.7|94270.7|94296.5|94271.5|94297|94272|94295.7|94270.7|9
1645467810000|2022-02-21 18:23:30|94297.6|94272.6|94321|94271|94321|94280.1|94297.1|94268.9|14
1645467820000|2022-02-21 18:23:40|94304.1|94279.1|94304.1|94279.1|94304.1|94279.1|94304.1|94279.1|1
1645467830000|2022-02-21 18:23:50|94315.5|94265.5|94303.7|94278.7|94315.5|94278.7|94302.7|94265.5|5
1645467840000|2022-02-21 18:24:00|94303.6|94278.6|94312.9|94262.9|94317.8|94278.6|94296|94262.2|13
1645467850000|2022-02-21 18:24:10|94314.2|94264.2|94298.8|94273.8|94314.2|94275|94296.6|94260.5|23
1645467860000|2022-02-21 18:24:20|94314.2|94264.2|94291.5|94266.5|94314.3|94269.3|94289.8|94256|37
1645467870000|2022-02-21 18:24:30|94291.6|94266.6|94293.9|94268.9|94310.6|94271.5|94291.6|94257.1|20
1645467880000|2022-02-21 18:24:40|94293.8|94268.8|94294.8|94269.8|94296.2|94271.2|94293.1|94268.1|16
1645467890000|2022-02-21 18:24:50|94295|94270|94294.1|94269.1|94310.7|94271|94293.3|94260.7|12
1645467900000|2022-02-21 18:25:00|94293.9|94268.9|94301.3|94276.3|94319.2|94277.9|94290.8|94265|31
1645467910000|2022-02-21 18:25:10|94305.3|94280.3|94319.3|94269.3|94320.9|94280.3|94302.4|94265.5|17
1645467920000|2022-02-21 18:25:20|94317.5|94267.5|94325.9|94300.9|94336.7|94301.9|94308.1|94267.5|45
1645467930000|2022-02-21 18:25:30|94324.1|94299.1|94326.7|94301.7|94332|94304.1|94321.7|94279.3|25
1645467940000|2022-02-21 18:25:40|94322.1|94297.1|94326.3|94276.3|94330|94297.1|94309.4|94275.4|34
1645467950000|2022-02-21 18:25:50|94321.6|94271.6|94324.7|94274.7|94326.4|94283.3|94308.3|94270.3|41
1645467960000|2022-02-21 18:26:00|94324.3|94274.3|94311.5|94286.5|94326.6|94289.4|94309.7|94271|41
1645467970000|2022-02-21 18:26:10|94311.9|94286.9|94317.6|94292.6|94327.5|94292.6|94310.8|94276.8|40
1645467980000|2022-02-21 18:26:20|94317.5|94292.5|94322.2|94297.2|94336.1|94298.5|94317.5|94281.6|38
1645467990000|2022-02-21 18:26:30|94322.3|94297.3|94336.8|94286.8|94336.8|94297.4|94321.7|94283|30
1645468000000|2022-02-21 18:26:40|94334.8|94284.8|94333.5|94283.5|94342|94297.9|94321.1|94282.9|27
1645468010000|2022-02-21 18:26:50|94333.9|94283.9|94328.2|94303.2|94345.3|94305.7|94324.4|94280.1|52
1645468020000|2022-02-21 18:27:00|94325.4|94300.4|94332|94307|94346.9|94309.4|94325.4|94285.3|37
1645468030000|2022-02-21 18:27:10|94328.3|94303.3|94339.5|94289.5|94345.7|94306.8|94327.1|94288.8|23
1645468040000|2022-02-21 18:27:20|94339.4|94289.4|94330.6|94305.6|94343.2|94305.7|94329.9|94286.1|20
1645468050000|2022-02-21 18:27:30|94330.4|94305.4|94333.3|94308.3|94334.8|94309.8|94330.4|94305.4|23
1645468060000|2022-02-21 18:27:40|94330.2|94305.2|94328.6|94303.6|94344.9|94306.6|94327.7|94285.6|26
1645468070000|2022-02-21 18:27:50|94338.7|94288.7|94330|94305|94345.6|94308.1|94328.3|94285.8|41
1645468080000|2022-02-21 18:28:00|94330.9|94305.9|94342.3|94292.3|94344.3|94306.3|94330.3|94286.3|39
1645468090000|2022-02-21 18:28:10|94342.4|94292.4|94340.7|94290.7|94351.2|94301.2|94337.6|94287.6|37
1645468100000|2022-02-21 18:28:20|94339.2|94289.2|94337.8|94287.8|94349.2|94299.2|94334.8|94284.8|41
1645468110000|2022-02-21 18:28:30|94338|94288|94336.5|94286.5|94339.1|94289.1|94331.6|94281.6|35
1645468120000|2022-02-21 18:28:40|94336.6|94286.6|94333.5|94283.5|94336.7|94286.7|94333.2|94283.2|26
1645468130000|2022-02-21 18:28:50|94335.7|94285.7|94324|94299|94337.1|94299.4|94323.9|94282.8|25
1645468140000|2022-02-21 18:29:00|94324.7|94299.7|94333.3|94283.3|94334.5|94300|94322.7|94283|18
1645468150000|2022-02-21 18:29:10|94334.4|94284.4|94323.5|94273.5|94334.4|94284.4|94322.1|94272.1|46
1645468160000|2022-02-21 18:29:20|94323.1|94273.1|94324.2|94274.2|94325|94275|94321|94271|24
1645468170000|2022-02-21 18:29:30|94324.5|94274.5|94317|94267|94324.5|94274.5|94313.4|94263.4|35
1645468180000|2022-02-21 18:29:40|94316|94266|94311.2|94261.2|94316.8|94266.8|94308.1|94258.1|40
1645468190000|2022-02-21 18:29:50|94310.7|94260.7|94312.5|94262.5|94315.6|94265.6|94308.3|94258.3|51
1645468200000|2022-02-21 18:30:00|94314.4|94264.4|94309|94259|94317.6|94267.6|94309|94259|52
1645468210000|2022-02-21 18:30:10|94308.7|94258.7|94302.2|94252.2|94311.4|94261.4|94301.8|94251.8|52
1645468220000|2022-02-21 18:30:20|94302|94252|94304|94254|94308.4|94258.4|94300.5|94250.5|34
1645468230000|2022-02-21 18:30:30|94304.6|94254.6|94304.9|94254.9|94309.8|94259.8|94302|94252|32
1645468240000|2022-02-21 18:30:40|94305|94255|94304.1|94254.1|94305.7|94255.7|94301.9|94251.9|31
1645468250000|2022-02-21 18:30:50|94304.5|94254.5|94303.8|94253.8|94305.7|94255.7|94302.3|94252.3|33
1645468260000|2022-02-21 18:31:00|94304.5|94254.5|94302.3|94252.3|94308.2|94258.2|94299.9|94249.9|26
1645468270000|2022-02-21 18:31:10|94304.6|94254.6|94298.3|94248.3|94305.7|94255.7|94298.3|94248.3|39
1645468280000|2022-02-21 18:31:20|94299.2|94249.2|94298.1|94248.1|94303.4|94253.4|94297.1|94247.1|29
1645468290000|2022-02-21 18:31:30|94298.4|94248.4|94291.8|94241.8|94300.6|94250.6|94291.8|94241.8|41
1645468300000|2022-02-21 18:31:40|94295.6|94245.6|94293.4|94243.4|94297.1|94247.1|94293.4|94243.4|34
1645468310000|2022-02-21 18:31:50|94285.5|94235.5|94295.3|94245.3|94297.2|94247.2|94285.5|94235.5|29
1645468320000|2022-02-21 18:32:00|94296.4|94246.4|94294.8|94244.8|94297.1|94247.1|94294.5|94244.5|24
1645468330000|2022-02-21 18:32:10|94295.9|94245.9|94294.2|94244.2|94296.1|94246.1|94293.9|94243.9|19
1645468340000|2022-02-21 18:32:20|94294.1|94244.1|94294.1|94244.1|94295.7|94245.7|94294|94244|14
1645468350000|2022-02-21 18:32:30|94294.2|94244.2|94293.4|94243.4|94295.2|94245.2|94293.4|94243.4|20
1645468360000|2022-02-21 18:32:40|94294.4|94244.4|94294.7|94244.7|94294.7|94244.7|94293|94243|11
1645468370000|2022-02-21 18:32:50|94293.4|94243.4|94292.3|94242.3|94295.6|94245.6|94291.2|94241.2|18
1645468380000|2022-02-21 18:33:00|94291.7|94241.7|94291.1|94241.1|94291.7|94241.7|94289.2|94239.2|12
1645468390000|2022-02-21 18:33:10|94290.6|94240.6|94292.2|94242.2|94292.8|94242.8|94290.6|94240.6|16
1645468400000|2022-02-21 18:33:20|94290.7|94240.7|94296.5|94246.5|94296.5|94246.5|94290.7|94240.7|10
1645468410000|2022-02-21 18:33:30|94299.3|94249.3|94296.5|94246.5|94301.4|94251.4|94296.5|94246.5|27
1645468420000|2022-02-21 18:33:40|94298.3|94248.3|94297.2|94247.2|94298.3|94248.3|94295.8|94245.8|27
1645468430000|2022-02-21 18:33:50|94298.7|94248.7|94298.4|94248.4|94299.3|94249.3|94296.9|94246.9|36
1645468440000|2022-02-21 18:34:00|94297.5|94247.5|94295.4|94245.4|94299.8|94249.8|94295.3|94245.3|24
1645468450000|2022-02-21 18:34:10|94295.6|94245.6|94297.8|94247.8|94298.1|94248.1|94295.3|94245.3|20
1645468460000|2022-02-21 18:34:20|94297.7|94247.7|94295.6|94245.6|94298|94248|94295.6|94245.6|20
1645468470000|2022-02-21 18:34:30|94295.7|94245.7|94295.6|94245.6|94297.8|94247.8|94294.8|94244.8|14
1645468480000|2022-02-21 18:34:40|94295.8|94245.8|94294.3|94244.3|94296.6|94246.6|94293.9|94243.9|20
1645468490000|2022-02-21 18:34:50|94293.7|94243.7|94296.7|94246.7|94299|94249|94293.2|94243.2|42
1645468500000|2022-02-21 18:35:00|94296.5|94246.5|94294.9|94244.9|94297.3|94247.3|94293.1|94243.1|19
1645468510000|2022-02-21 18:35:10|94294.8|94244.8|94298.8|94248.8|94299.6|94249.6|94294.8|94244.8|33
1645468520000|2022-02-21 18:35:20|94298.5|94248.5|94299.3|94249.3|94299.3|94249.3|94295|94245|32
1645468530000|2022-02-21 18:35:30|94298.6|94248.6|94298.7|94248.7|94302.5|94252.5|94296.4|94246.4|33
1645468540000|2022-02-21 18:35:40|94306|94256|94300.4|94250.4|94306|94256|94298.2|94248.2|36
1645468550000|2022-02-21 18:35:50|94298.9|94248.9|94301.4|94251.4|94301.7|94251.7|94297.3|94247.3|36
1645468560000|2022-02-21 18:36:00|94301.2|94251.2|94299.4|94249.4|94303.2|94253.2|94298.3|94248.3|31
1645468570000|2022-02-21 18:36:10|94299.3|94249.3|94300|94250|94302.3|94252.3|94298.1|94248.1|30
1645468580000|2022-02-21 18:36:20|94300.1|94250.1|94299.6|94249.6|94301.9|94251.9|94297.8|94247.8|43
1645468590000|2022-02-21 18:36:30|94299.5|94249.5|94298.3|94248.3|94305.3|94255.3|94295.9|94245.9|41
1645468600000|2022-02-21 18:36:40|94297.2|94247.2|94298.6|94248.6|94301|94251|94297.1|94247.1|19
1645468610000|2022-02-21 18:36:50|94298|94248|94300.2|94250.2|94300.2|94250.2|94295.8|94245.8|15
1645468620000|2022-02-21 18:37:00|94299.7|94249.7|94300.7|94250.7|94300.8|94250.8|94296.9|94246.9|34
1645468630000|2022-02-21 18:37:10|94299.7|94249.7|94298.4|94248.4|94299.7|94249.7|94295.7|94245.7|31
1645468640000|2022-02-21 18:37:20|94298.6|94248.6|94286.2|94236.2|94299.2|94249.2|94282.4|94232.4|35
1645468650000|2022-02-21 18:37:30|94286.7|94236.7|94281.8|94231.8|94287.2|94237.2|94280.7|94230.7|51
1645468660000|2022-02-21 18:37:40|94283.3|94233.3|94281.4|94231.4|94284.1|94234.1|94279.6|94229.6|45
1645468670000|2022-02-21 18:37:50|94281.2|94231.2|94280.2|94230.2|94282.3|94232.3|94277|94227|38
1645468680000|2022-02-21 18:38:00|94280.1|94230.1|94278.9|94228.9|94281.3|94231.3|94277.9|94227.9|37
1645468690000|2022-02-21 18:38:10|94280.5|94230.5|94276.1|94226.1|94280.5|94230.5|94272.1|94222.1|50
1645468700000|2022-02-21 18:38:20|94276.6|94226.6|94274.1|94224.1|94279.8|94229.8|94267|94217|55
1645468710000|2022-02-21 18:38:30|94278.4|94228.4|94278.7|94228.7|94282.7|94232.7|94271.3|94221.3|46
1645468720000|2022-02-21 18:38:40|94280.6|94230.6|94272.4|94222.4|94280.6|94230.6|94269.5|94219.5|43
1645468730000|2022-02-21 18:38:50|94270.5|94220.5|94268.9|94218.9|94274.7|94224.7|94267.8|94217.8|41
1645468740000|2022-02-21 18:39:00|94268.3|94218.3|94259.7|94209.7|94268.4|94218.4|94257.6|94207.6|49
1645468750000|2022-02-21 18:39:10|94261.2|94211.2|94258.7|94208.7|94262.9|94212.9|94256.6|94206.6|53
1645468760000|2022-02-21 18:39:20|94259.1|94209.1|94259.3|94209.3|94259.3|94209.3|94253.6|94203.6|31
1645468770000|2022-02-21 18:39:30|94258.5|94208.5|94264.6|94214.6|94265.9|94215.9|94257.9|94207.9|32
1645468780000|2022-02-21 18:39:40|94265.4|94215.4|94265.5|94215.5|94266.2|94216.2|94263.6|94213.6|30
1645468790000|2022-02-21 18:39:50|94263.9|94213.9|94264.3|94214.3|94266.5|94216.5|94263.9|94213.9|40
1645468800000|2022-02-21 18:40:00|94265.2|94215.2|94263|94213|94265.2|94215.2|94262|94212|44
1645468810000|2022-02-21 18:40:10|94262.7|94212.7|94257.1|94207.1|94262.7|94212.7|94257.1|94207.1|32
1645468820000|2022-02-21 18:40:20|94260.4|94210.4|94257.7|94207.7|94263|94213|94257|94207|19
1645468830000|2022-02-21 18:40:30|94257.6|94207.6|94256.7|94206.7|94259|94209|94254.5|94204.5|23
1645468840000|2022-02-21 18:40:40|94256.6|94206.6|94254.2|94204.2|94257.1|94207.1|94252.9|94202.9|39
1645468850000|2022-02-21 18:40:50|94254.7|94204.7|94263.3|94213.3|94290.3|94240.3|94254.7|94204.7|38
1645468860000|2022-02-21 18:41:00|94264.7|94214.7|94271.7|94221.7|94274.9|94224.9|94261.4|94211.4|21
1645468870000|2022-02-21 18:41:10|94267.6|94217.6|94268|94218|94280.5|94230.5|94257.8|94207.8|33
1645468880000|2022-02-21 18:41:20|94259.1|94209.1|94257|94207|94259.2|94209.2|94253.8|94203.8|19
1645468890000|2022-02-21 18:41:30|94256.8|94206.8|94256.1|94206.1|94260.2|94210.2|94252.7|94202.7|20
1645468900000|2022-02-21 18:41:40|94256.2|94206.2|94265.8|94215.8|94273|94223|94254.6|94204.6|27
1645468910000|2022-02-21 18:41:50|94263|94213|94264|94214|94271.5|94221.5|94257.9|94207.9|30
1645468920000|2022-02-21 18:42:00|94266|94216|94268.2|94218.2|94277.1|94227.1|94261.4|94211.4|22
1645468930000|2022-02-21 18:42:10|94266.6|94216.6|94269.5|94219.5|94272.4|94222.4|94264.4|94214.4|16
1645468940000|2022-02-21 18:42:20|94269.9|94219.9|94270.9|94220.9|94273.3|94223.3|94268.8|94218.8|19
1645468950000|2022-02-21 18:42:30|94270.8|94220.8|94271.8|94221.8|94272.4|94222.4|94270.8|94220.8|10
1645468960000|2022-02-21 18:42:40|94271.1|94221.1|94285.5|94235.5|94293.3|94243.3|94271.1|94221.1|35
1645468970000|2022-02-21 18:42:50|94284.9|94234.9|94285.7|94235.7|94293.8|94243.8|94284.9|94234.9|20
1645468980000|2022-02-21 18:43:00|94285|94235|94285.7|94235.7|94293.5|94243.5|94283.3|94233.3|8
1645468990000|2022-02-21 18:43:10|94285.4|94235.4|94290.4|94240.4|94291.6|94241.6|94285.4|94235.4|7
1645469000000|2022-02-21 18:43:20|94288.7|94238.7|94288.2|94238.2|94291.5|94241.5|94287.2|94237.2|14
1645469010000|2022-02-21 18:43:30|94293.3|94243.3|94290.7|94240.7|94294.8|94244.8|94289.9|94239.9|23
1645469020000|2022-02-21 18:43:40|94293.9|94243.9|94288.9|94238.9|94295|94245|94283.9|94233.9|14
1645469030000|2022-02-21 18:43:50|94285.5|94235.5|94289.9|94239.9|94293.6|94243.6|94281.8|94231.8|24
1645469040000|2022-02-21 18:44:00|94288.7|94238.7|94290.2|94240.2|94293.2|94243.2|94288.7|94238.7|37
1645469050000|2022-02-21 18:44:10|94289.9|94239.9|94291.5|94241.5|94294.4|94244.4|94289.3|94239.3|30
1645469060000|2022-02-21 18:44:20|94292.4|94242.4|94292.8|94242.8|94293.1|94243.1|94289.7|94239.7|28
1645469070000|2022-02-21 18:44:30|94293.4|94243.4|94290.1|94240.1|94293.5|94243.5|94286.8|94236.8|22
1645469080000|2022-02-21 18:44:40|94290.7|94240.7|94295.1|94245.1|94303.2|94253.2|94290.5|94240.5|29
1645469090000|2022-02-21 18:44:50|94296.9|94246.9|94312.5|94262.5|94322.8|94272.8|94295.1|94245.1|55
1645469100000|2022-02-21 18:45:00|94312.6|94262.6|94302.5|94252.5|94317|94267|94299|94249|46
1645469110000|2022-02-21 18:45:10|94301.1|94251.1|94305.3|94255.3|94314.7|94264.7|94299.7|94249.7|44
1645469120000|2022-02-21 18:45:20|94302|94252|94305.3|94255.3|94308.7|94258.7|94296.4|94246.4|30
1645469130000|2022-02-21 18:45:30|94303.8|94253.8|94298.5|94248.5|94303.8|94253.8|94298.4|94248.4|13
1645469140000|2022-02-21 18:45:40|94302|94252|94301.7|94251.7|94304.6|94254.6|94301|94251|20
1645469150000|2022-02-21 18:45:50|94301.8|94251.8|94302.8|94252.8|94308|94258|94298.8|94248.8|26
1645469160000|2022-02-21 18:46:00|94301.5|94251.5|94298.8|94248.8|94302.8|94252.8|94297.8|94247.8|15
1645469170000|2022-02-21 18:46:10|94305.1|94255.1|94299.4|94249.4|94305.1|94255.1|94299.4|94249.4|18
1645469180000|2022-02-21 18:46:20|94299.3|94249.3|94299.9|94249.9|94301.4|94251.4|94299.2|94249.2|16
1645469190000|2022-02-21 18:46:30|94300.1|94250.1|94298.3|94248.3|94300.2|94250.2|94298|94248|10
1645469200000|2022-02-21 18:46:40|94298.2|94248.2|94298.5|94248.5|94300.6|94250.6|94296.8|94246.8|27
1645469210000|2022-02-21 18:46:50|94300.1|94250.1|94297.6|94247.6|94300.1|94250.1|94294.5|94244.5|21
1645469220000|2022-02-21 18:47:00|94298.2|94248.2|94295.8|94245.8|94298.8|94248.8|94293.9|94243.9|15
1645469230000|2022-02-21 18:47:10|94296.6|94246.6|94297.8|94247.8|94297.8|94247.8|94296.1|94246.1|9
1645469240000|2022-02-21 18:47:20|94298|94248|94298.3|94248.3|94298.3|94248.3|94296.7|94246.7|8
1645469250000|2022-02-21 18:47:30|94298|94248|94299.3|94249.3|94299.3|94249.3|94296.6|94246.6|10
1645469260000|2022-02-21 18:47:40|94296.5|94246.5|94295.5|94245.5|94299.1|94249.1|94295.5|94245.5|14
1645469270000|2022-02-21 18:47:50|94294.5|94244.5|94300|94250|94300.7|94250.7|94294.5|94244.5|12
1645469280000|2022-02-21 18:48:00|94300.1|94250.1|94298.1|94248.1|94300.5|94250.5|94296.6|94246.6|20
1645469290000|2022-02-21 18:48:10|94298.6|94248.6|94298.3|94248.3|94300.5|94250.5|94295.6|94245.6|23
1645469300000|2022-02-21 18:48:20|94298.4|94248.4|94298.5|94248.5|94302.6|94252.6|94295.5|94245.5|20
1645469310000|2022-02-21 18:48:30|94298.3|94248.3|94299.2|94249.2|94301.7|94251.7|94297.1|94247.1|8
1645469320000|2022-02-21 18:48:40|94299.5|94249.5|94298.7|94248.7|94300.1|94250.1|94298.6|94248.6|7
1645469330000|2022-02-21 18:48:50|94297.9|94247.9|94300.7|94250.7|94302.1|94252.1|94297.8|94247.8|16
1645469340000|2022-02-21 18:49:00|94301.4|94251.4|94303.4|94253.4|94303.4|94253.4|94301.2|94251.2|11
1645469350000|2022-02-21 18:49:10|94303.5|94253.5|94300.5|94250.5|94303.5|94253.5|94300.5|94250.5|7
1645469360000|2022-02-21 18:49:20|94300.9|94250.9|94296.9|94246.9|94301.7|94251.7|94296.6|94246.6|11
1645469370000|2022-02-21 18:49:30|94296.7|94246.7|94297.7|94247.7|94305.6|94255.6|94293.4|94243.4|34
1645469380000|2022-02-21 18:49:40|94298.4|94248.4|94291.2|94241.2|94300.9|94250.9|94291.2|94241.2|22
1645469390000|2022-02-21 18:49:50|94295|94245|94299.8|94249.8|94299.8|94249.8|94292.4|94242.4|18
1645469400000|2022-02-21 18:50:00|94298.4|94248.4|94300|94250|94307.8|94257.8|94296.5|94246.5|47
1645469410000|2022-02-21 18:50:10|94299.8|94249.8|94302.2|94252.2|94307.5|94257.5|94296.1|94246.1|52
1645469420000|2022-02-21 18:50:20|94298.7|94248.7|94300.4|94250.4|94305.4|94255.4|94296.1|94246.1|33
1645469430000|2022-02-21 18:50:30|94300.7|94250.7|94298.1|94248.1|94300.8|94250.8|94296.9|94246.9|27
1645469440000|2022-02-21 18:50:40|94297.8|94247.8|94301|94251|94301|94251|94297|94247|26
1645469450000|2022-02-21 18:50:50|94299.6|94249.6|94299.1|94249.1|94300.9|94250.9|94298.3|94248.3|15
1645469460000|2022-02-21 18:51:00|94299.2|94249.2|94297.4|94247.4|94300.1|94250.1|94297|94247|10
1645469470000|2022-02-21 18:51:10|94297.1|94247.1|94297.8|94247.8|94298.5|94248.5|94295.3|94245.3|15
1645469480000|2022-02-21 18:51:20|94297.4|94247.4|94300|94250|94300.8|94250.8|94297.4|94247.4|16
1645469490000|2022-02-21 18:51:30|94299.6|94249.6|94301.1|94251.1|94301.5|94251.5|94297.3|94247.3|22
1645469500000|2022-02-21 18:51:40|94300.6|94250.6|94299.8|94249.8|94300.7|94250.7|94296.3|94246.3|20
1645469510000|2022-02-21 18:51:50|94300.4|94250.4|94305.6|94255.6|94307.8|94257.8|94298.3|94248.3|52
1645469520000|2022-02-21 18:52:00|94303.5|94253.5|94303.2|94253.2|94309.7|94259.7|94300.9|94250.9|64
1645469530000|2022-02-21 18:52:10|94302.4|94252.4|94300.3|94250.3|94307|94257|94299.7|94249.7|46
1645469540000|2022-02-21 18:52:20|94301.6|94251.6|94303.3|94253.3|94304.8|94254.8|94298.8|94248.8|29
1645469550000|2022-02-21 18:52:30|94301.7|94251.7|94299.8|94249.8|94305.1|94255.1|94298.5|94248.5|11
1645469560000|2022-02-21 18:52:40|94298.2|94248.2|94299.6|94249.6|94306.8|94256.8|94298.2|94248.2|13
1645469570000|2022-02-21 18:52:50|94299.5|94249.5|94326.8|94276.8|94330.1|94280.1|94299|94249|35
1645469580000|2022-02-21 18:53:00|94327|94277|94330|94280|94339.7|94289.7|94323.6|94273.6|49
1645469590000|2022-02-21 18:53:10|94332.3|94282.3|94335.5|94285.5|94338.3|94288.3|94322|94272|54
1645469600000|2022-02-21 18:53:20|94330.3|94280.3|94323.1|94273.1|94334.7|94284.7|94321.5|94271.5|34
1645469610000|2022-02-21 18:53:30|94322.6|94272.6|94326.8|94276.8|94327.9|94277.9|94322.4|94272.4|37
1645469620000|2022-02-21 18:53:40|94327|94277|94329.6|94279.6|94333.3|94283.3|94326.2|94276.2|34
1645469630000|2022-02-21 18:53:50|94330|94280|94328.7|94278.7|94341|94291|94328.7|94278.7|28
1645469640000|2022-02-21 18:54:00|94328.4|94278.4|94329.3|94279.3|94334.8|94284.8|94327.7|94277.7|24
1645469650000|2022-02-21 18:54:10|94329.5|94279.5|94342.6|94292.6|94345|94295|94327.5|94277.5|45
1645469660000|2022-02-21 18:54:20|94342.3|94292.3|94340.2|94290.2|94343.7|94293.7|94339.6|94289.6|61
1645469670000|2022-02-21 18:54:30|94338.2|94288.2|94339.8|94289.8|94343.9|94293.9|94337.4|94287.4|57
1645469680000|2022-02-21 18:54:40|94342.3|94292.3|94342.4|94292.4|94344.1|94294.1|94337.9|94287.9|45
1645469690000|2022-02-21 18:54:50|94342.3|94292.3|94342.6|94292.6|94344.6|94294.6|94340.7|94290.7|31
1645469700000|2022-02-21 18:55:00|94343|94293|94338.9|94288.9|94343.1|94293.1|94338.5|94288.5|39
1645469710000|2022-02-21 18:55:10|94339.1|94289.1|94351.3|94301.3|94352.7|94302.7|94337.2|94287.2|40
1645469720000|2022-02-21 18:55:20|94351.8|94301.8|94353.6|94303.6|94355.1|94305.1|94342.3|94292.3|43
1645469730000|2022-02-21 18:55:30|94349|94299|94350.4|94300.4|94356.5|94306.5|94343|94293|40
1645469740000|2022-02-21 18:55:40|94346.6|94296.6|94345.8|94295.8|94354.4|94304.4|94345.6|94295.6|26
1645469750000|2022-02-21 18:55:50|94349.6|94299.6|94349.3|94299.3|94353.9|94303.9|94344.1|94294.1|24
1645469760000|2022-02-21 18:56:00|94346.8|94296.8|94350.5|94300.5|94354.3|94304.3|94345.6|94295.6|30
1645469770000|2022-02-21 18:56:10|94352.5|94302.5|94359.6|94309.6|94359.6|94309.6|94352.2|94302.2|26
1645469780000|2022-02-21 18:56:20|94359.5|94309.5|94358.6|94308.6|94367.4|94317.4|94357.5|94307.5|62
1645469790000|2022-02-21 18:56:30|94357.7|94307.7|94357.7|94307.7|94370.6|94320.6|94356.1|94306.1|29
1645469800000|2022-02-21 18:56:40|94357.9|94307.9|94352.8|94302.8|94358.9|94308.9|94351.4|94301.4|32
1645469810000|2022-02-21 18:56:50|94355|94305|94354.2|94304.2|94355|94305|94350.3|94300.3|15
1645469820000|2022-02-21 18:57:00|94351.9|94301.9|94354.3|94304.3|94356.3|94306.3|94351.9|94301.9|17
1645469830000|2022-02-21 18:57:10|94354.4|94304.4|94350.2|94300.2|94355.7|94305.7|94350.2|94300.2|40
1645469840000|2022-02-21 18:57:20|94351.6|94301.6|94352.5|94302.5|94354.6|94304.6|94350.6|94300.6|50
1645469850000|2022-02-21 18:57:30|94351.1|94301.1|94348.2|94298.2|94352.1|94302.1|94347.5|94297.5|42
1645469860000|2022-02-21 18:57:40|94349.5|94299.5|94355.8|94305.8|94355.8|94305.8|94348.3|94298.3|32
1645469870000|2022-02-21 18:57:50|94355.7|94305.7|94353|94303|94355.7|94305.7|94350.9|94300.9|24
1645469880000|2022-02-21 18:58:00|94350.6|94300.6|94352.1|94302.1|94353|94303|94349.3|94299.3|43
1645469890000|2022-02-21 18:58:10|94352.3|94302.3|94350.3|94300.3|94354.9|94304.9|94349.4|94299.4|57
1645469900000|2022-02-21 18:58:20|94349.5|94299.5|94350.8|94300.8|94356.6|94306.6|94345.9|94295.9|60
1645469910000|2022-02-21 18:58:30|94350.4|94300.4|94344.8|94294.8|94355.9|94305.9|94341|94291|37
1645469920000|2022-02-21 18:58:40|94344.9|94294.9|94351.6|94301.6|94359.8|94309.8|94341.8|94291.8|47
1645469930000|2022-02-21 18:58:50|94350.9|94300.9|94346.4|94296.4|94355.3|94305.3|94342|94292|61
1645469940000|2022-02-21 18:59:00|94342.7|94292.7|94345.5|94295.5|94348.9|94298.9|94339.6|94289.6|33
1645469950000|2022-02-21 18:59:10|94345.3|94295.3|94336.4|94286.4|94349.4|94299.4|94335.3|94285.3|52
1645469960000|2022-02-21 18:59:20|94336.5|94286.5|94330.8|94280.8|94338.9|94288.9|94330.8|94280.8|26
1645469970000|2022-02-21 18:59:30|94331|94281|94339.3|94289.3|94339.9|94289.9|94329.9|94279.9|22
1645469980000|2022-02-21 18:59:40|94337.2|94287.2|94334.3|94284.3|94339.9|94289.9|94333.3|94283.3|22
1645469990000|2022-02-21 18:59:50|94334.4|94284.4|94329.9|94279.9|94337.4|94287.4|94329.3|94279.3|31
1645470000000|2022-02-21 19:00:00|94329.7|94279.7|94334.2|94284.2|94334.4|94297.3|94315.9|94279.7|32
1645470010000|2022-02-21 19:00:10|94334.9|94284.9|94334.4|94284.4|94346.1|94296.1|94331.9|94281.9|42
1645470020000|2022-02-21 19:00:20|94334.5|94284.5|94343.9|94293.9|94343.9|94293.9|94332.6|94282.6|30
1645470030000|2022-02-21 19:00:30|94344.3|94294.3|94350.8|94300.8|94351|94301|94336.6|94286.6|49
1645470040000|2022-02-21 19:00:40|94349.5|94299.5|94349.2|94299.2|94352.5|94302.5|94343|94293|45
1645470050000|2022-02-21 19:00:50|94349.9|94299.9|94353.7|94303.7|94360.1|94310.1|94346.2|94296.2|37
1645470060000|2022-02-21 19:01:00|94349.6|94299.6|94355.3|94305.3|94357.9|94307.9|94342.5|94292.5|54
1645470070000|2022-02-21 19:01:10|94351.9|94301.9|94351.3|94301.3|94355.4|94305.4|94343.8|94293.8|51
1645470080000|2022-02-21 19:01:20|94353|94303|94349.9|94299.9|94356.8|94306.8|94349.5|94299.5|21
1645470090000|2022-02-21 19:01:30|94354.1|94304.1|94353.2|94303.2|94362.1|94312.1|94346.9|94296.9|48
1645470100000|2022-02-21 19:01:40|94355.1|94305.1|94363.3|94313.3|94366.9|94316.9|94354.2|94304.2|58
1645470110000|2022-02-21 19:01:50|94362.7|94312.7|94359.1|94309.1|94366.8|94316.8|94359.1|94309.1|47
1645470120000|2022-02-21 19:02:00|94363.4|94313.4|94365.7|94315.7|94367.8|94317.8|94357.5|94307.5|59
1645470130000|2022-02-21 19:02:10|94380.5|94330.5|94367|94317|94380.5|94330.5|94359.1|94309.1|55
1645470140000|2022-02-21 19:02:20|94361.7|94311.7|94363|94313|94368.9|94318.9|94358.4|94308.4|56
1645470150000|2022-02-21 19:02:30|94361.9|94311.9|94358|94308|94367.4|94317.4|94353|94303|70
1645470160000|2022-02-21 19:02:40|94359.2|94309.2|94344.2|94294.2|94361.4|94311.4|94344.2|94294.2|70
1645470170000|2022-02-21 19:02:50|94347.2|94297.2|94344.3|94294.3|94349.5|94299.5|94338.5|94288.5|67
1645470180000|2022-02-21 19:03:00|94343.5|94293.5|94343.3|94293.3|94344.9|94294.9|94340.8|94290.8|48
1645470190000|2022-02-21 19:03:10|94342.6|94292.6|94344.5|94294.5|94346.5|94296.5|94342.3|94292.3|46
1645470200000|2022-02-21 19:03:20|94344.4|94294.4|94339.9|94289.9|94347.2|94297.2|94339.2|94289.2|37
1645470210000|2022-02-21 19:03:30|94345.4|94295.4|94347|94297|94348.8|94298.8|94342.1|94292.1|53
1645470220000|2022-02-21 19:03:40|94346.8|94296.8|94352.8|94302.8|94352.8|94302.8|94342.8|94292.8|49
1645470230000|2022-02-21 19:03:50|94352.2|94302.2|94348.5|94298.5|94355.6|94305.6|94345.8|94295.8|58
1645470240000|2022-02-21 19:04:00|94348.9|94298.9|94351.3|94301.3|94353.4|94303.4|94348.5|94298.5|45
1645470250000|2022-02-21 19:04:10|94352|94302|94349.9|94299.9|94352|94302|94348.9|94298.9|27
1645470260000|2022-02-21 19:04:20|94350.5|94300.5|94351.6|94301.6|94353.2|94303.2|94350.5|94300.5|30
1645470270000|2022-02-21 19:04:30|94351.7|94301.7|94350.7|94300.7|94351.7|94301.7|94347.4|94297.4|37
1645470280000|2022-02-21 19:04:40|94350.6|94300.6|94358.3|94308.3|94358.5|94308.5|94348.7|94298.7|47
1645470290000|2022-02-21 19:04:50|94357.7|94307.7|94365|94315|94365|94315|94353.4|94303.4|42
1645470300000|2022-02-21 19:05:00|94364.9|94314.9|94369.5|94319.5|94375|94325|94364.3|94314.3|41
1645470310000|2022-02-21 19:05:10|94369.3|94319.3|94371.5|94321.5|94372.7|94322.7|94368.6|94318.6|24
1645470320000|2022-02-21 19:05:20|94371.9|94321.9|94370.8|94320.8|94371.9|94321.9|94369.5|94319.5|19
1645470330000|2022-02-21 19:05:30|94370.7|94320.7|94371.2|94321.2|94371.9|94321.9|94370.3|94320.3|14
1645470340000|2022-02-21 19:05:40|94372.9|94322.9|94371.3|94321.3|94373.3|94323.3|94371.2|94321.2|15
1645470350000|2022-02-21 19:05:50|94372.2|94322.2|94371.4|94321.4|94373.6|94323.6|94371.4|94321.4|13
1645470360000|2022-02-21 19:06:00|94370.9|94320.9|94372.9|94322.9|94373.5|94323.5|94370.8|94320.8|21
1645470370000|2022-02-21 19:06:10|94374|94324|94374.3|94324.3|94375.6|94325.6|94372|94322|18
1645470380000|2022-02-21 19:06:20|94375.7|94325.7|94374.4|94324.4|94377.6|94327.6|94374.4|94324.4|16
1645470390000|2022-02-21 19:06:30|94373.3|94323.3|94377.1|94327.1|94381|94331|94373.3|94323.3|22
1645470400000|2022-02-21 19:06:40|94377.5|94327.5|94378.6|94328.6|94379.2|94329.2|94377.3|94327.3|14
1645470410000|2022-02-21 19:06:50|94378.1|94328.1|94374.3|94324.3|94378.9|94328.9|94374.3|94324.3|16
1645470420000|2022-02-21 19:07:00|94374.4|94324.4|94379.1|94329.1|94379.1|94329.1|94374|94324|22
1645470430000|2022-02-21 19:07:10|94381.2|94331.2|94378.4|94328.4|94383.2|94333.2|94372.1|94322.1|26
1645470440000|2022-02-21 19:07:20|94378.8|94328.8|94380.5|94330.5|94380.5|94330.5|94372.5|94322.5|28
1645470450000|2022-02-21 19:07:30|94382.8|94332.8|94376.3|94326.3|94386.4|94336.4|94376.3|94326.3|26
1645470460000|2022-02-21 19:07:40|94378.8|94328.8|94379.4|94329.4|94380.3|94330.3|94377.2|94327.2|13
1645470470000|2022-02-21 19:07:50|94379.3|94329.3|94375.8|94325.8|94379.7|94329.7|94375.8|94325.8|16
1645470480000|2022-02-21 19:08:00|94377.9|94327.9|94377.7|94327.7|94379.2|94329.2|94376.6|94326.6|24
1645470490000|2022-02-21 19:08:10|94375.4|94325.4|94374.8|94324.8|94377.8|94327.8|94374.8|94324.8|25
1645470500000|2022-02-21 19:08:20|94375.1|94325.1|94376.8|94326.8|94378.9|94328.9|94375.1|94325.1|13
1645470510000|2022-02-21 19:08:30|94376.4|94326.4|94378.2|94328.2|94378.2|94328.2|94374.6|94324.6|8
1645470520000|2022-02-21 19:08:40|94377.9|94327.9|94377.7|94327.7|94380.2|94330.2|94377.7|94327.7|7
1645470530000|2022-02-21 19:08:50|94380.2|94330.2|94380.2|94330.2|94380.7|94330.7|94379.3|94329.3|10
1645470540000|2022-02-21 19:09:00|94380.1|94330.1|94377.6|94327.6|94380.2|94330.2|94377.6|94327.6|33
1645470550000|2022-02-21 19:09:10|94377.7|94327.7|94378.3|94328.3|94380|94330|94376.2|94326.2|44
1645470560000|2022-02-21 19:09:20|94377.4|94327.4|94380.5|94330.5|94380.5|94330.5|94376.2|94326.2|21
1645470570000|2022-02-21 19:09:30|94380.2|94330.2|94378.2|94328.2|94380.5|94330.5|94376.6|94326.6|21
1645470580000|2022-02-21 19:09:40|94377.3|94327.3|94379.2|94329.2|94380.4|94330.4|94377.3|94327.3|6
1645470590000|2022-02-21 19:09:50|94381.7|94331.7|94380.8|94330.8|94381.7|94331.7|94380.8|94330.8|8
1645470600000|2022-02-21 19:10:00|94380.2|94330.2|94381.9|94331.9|94382.6|94332.6|94374.5|94324.5|29
1645470610000|2022-02-21 19:10:10|94382.2|94332.2|94381|94331|94383|94333|94374.6|94324.6|15
1645470620000|2022-02-21 19:10:20|94381.3|94331.3|94377.8|94327.8|94381.3|94331.3|94377|94327|13
1645470630000|2022-02-21 19:10:30|94378.1|94328.1|94378|94328|94379.2|94329.2|94375.5|94325.5|32
1645470640000|2022-02-21 19:10:40|94379.1|94329.1|94381|94331|94381.4|94331.4|94379.1|94329.1|27
1645470650000|2022-02-21 19:10:50|94381.2|94331.2|94381.6|94331.6|94381.6|94331.6|94379.9|94329.9|20
1645470660000|2022-02-21 19:11:00|94381.5|94331.5|94381.6|94331.6|94382.1|94332.1|94380.6|94330.6|32
1645470670000|2022-02-21 19:11:10|94381.2|94331.2|94382|94332|94385.1|94335.1|94381.2|94331.2|31
1645470680000|2022-02-21 19:11:20|94382.3|94332.3|94381.5|94331.5|94383.3|94333.3|94381.3|94331.3|25
1645470690000|2022-02-21 19:11:30|94382|94332|94383|94333|94388.2|94338.2|94381.2|94331.2|39
1645470700000|2022-02-21 19:11:40|94383.6|94333.6|94384.6|94334.6|94387.4|94337.4|94383|94333|27
1645470710000|2022-02-21 19:11:50|94384.3|94334.3|94385.1|94335.1|94386.6|94336.6|94381.6|94331.6|35
1645470720000|2022-02-21 19:12:00|94384.3|94334.3|94384|94334|94384.3|94334.3|94383.5|94333.5|18
1645470730000|2022-02-21 19:12:10|94384.3|94334.3|94381.3|94331.3|94385.2|94335.2|94380.9|94330.9|21
1645470740000|2022-02-21 19:12:20|94383.2|94333.2|94382.1|94332.1|94385.5|94335.5|94381.9|94331.9|13
1645470750000|2022-02-21 19:12:30|94382.2|94332.2|94384.7|94334.7|94384.7|94334.7|94382.2|94332.2|10
1645470760000|2022-02-21 19:12:40|94385.2|94335.2|94387.5|94337.5|94387.7|94337.7|94383.9|94333.9|39
1645470770000|2022-02-21 19:12:50|94387.9|94337.9|94386.5|94336.5|94388.5|94338.5|94386.5|94336.5|28
1645470780000|2022-02-21 19:13:00|94386.6|94336.6|94390.1|94340.1|94393.6|94343.6|94385.1|94335.1|35
1645470790000|2022-02-21 19:13:10|94390.5|94340.5|94390.8|94340.8|94392.1|94342.1|94389.3|94339.3|15
1645470800000|2022-02-21 19:13:20|94390.9|94340.9|94392|94342|94392.4|94342.4|94390|94340|14
1645470810000|2022-02-21 19:13:30|94392.1|94342.1|94390.7|94340.7|94392.9|94342.9|94390.7|94340.7|10
1645470820000|2022-02-21 19:13:40|94390.6|94340.6|94389.8|94339.8|94392.8|94342.8|94389.7|94339.7|19
1645470830000|2022-02-21 19:13:50|94390|94340|94389.4|94339.4|94391.3|94341.3|94388.6|94338.6|7
1645470840000|2022-02-21 19:14:00|94388.8|94338.8|94388.8|94338.8|94389|94339|94388|94338|6
1645470850000|2022-02-21 19:14:10|94388.9|94338.9|94391.3|94341.3|94392.9|94342.9|94388.9|94338.9|15
1645470860000|2022-02-21 19:14:20|94391.2|94341.2|94386.2|94336.2|94395.2|94345.2|94383.4|94333.4|30
1645470870000|2022-02-21 19:14:30|94391.8|94341.8|94383.5|94333.5|94393.4|94343.4|94381.9|94331.9|20
1645470880000|2022-02-21 19:14:40|94382.8|94332.8|94385.5|94335.5|94385.5|94335.5|94382.7|94332.7|22
1645470890000|2022-02-21 19:14:50|94387.8|94337.8|94388|94338|94392.8|94342.8|94386.4|94336.4|26
1645470900000|2022-02-21 19:15:00|94387.9|94337.9|94394.5|94344.5|94401.9|94351.9|94387.9|94337.9|32
1645470910000|2022-02-21 19:15:10|94394.4|94344.4|94392.5|94342.5|94394.4|94344.4|94391.1|94341.1|20
1645470920000|2022-02-21 19:15:20|94394|94344|94389.4|94339.4|94394.2|94344.2|94389.4|94339.4|25
1645470930000|2022-02-21 19:15:30|94389.5|94339.5|94390.1|94340.1|94391.9|94341.9|94389.5|94339.5|23
1645470940000|2022-02-21 19:15:40|94390.5|94340.5|94391.9|94341.9|94391.9|94341.9|94389.7|94339.7|16
1645470950000|2022-02-21 19:15:50|94391.8|94341.8|94386.9|94336.9|94397.2|94347.2|94385.4|94335.4|21
1645470960000|2022-02-21 19:16:00|94386.7|94336.7|94390.8|94340.8|94391.8|94341.8|94386.7|94336.7|25
1645470970000|2022-02-21 19:16:10|94389|94339|94390.6|94340.6|94390.7|94340.7|94389|94339|22
1645470980000|2022-02-21 19:16:20|94391.6|94341.6|94393.5|94343.5|94393.5|94343.5|94390.1|94340.1|24
1645470990000|2022-02-21 19:16:30|94398.3|94348.3|94394.7|94344.7|94404.5|94354.5|94394.2|94344.2|28
1645471000000|2022-02-21 19:16:40|94394.1|94344.1|94403.1|94353.1|94414.9|94364.9|94394.1|94344.1|50
1645471010000|2022-02-21 19:16:50|94403.3|94353.3|94405.5|94355.5|94413.3|94363.3|94401.5|94351.5|29
1645471020000|2022-02-21 19:17:00|94405.2|94355.2|94449.7|94399.7|94470.2|94420.2|94402.4|94352.4|56
1645471030000|2022-02-21 19:17:10|94449.6|94399.6|94450.4|94400.4|94453.5|94403.5|94446.8|94396.8|33
1645471040000|2022-02-21 19:17:20|94449.2|94399.2|94453.5|94403.5|94454.5|94404.5|94447.9|94397.9|27
1645471050000|2022-02-21 19:17:30|94453.1|94403.1|94451.2|94401.2|94455.3|94405.3|94449.2|94399.2|25
1645471060000|2022-02-21 19:17:40|94451.4|94401.4|94454.7|94404.7|94454.7|94404.7|94445.3|94395.3|40
1645471070000|2022-02-21 19:17:50|94454.1|94404.1|94451.7|94401.7|94456.8|94406.8|94446.3|94396.3|45
1645471080000|2022-02-21 19:18:00|94452.1|94402.1|94447.9|94397.9|94452.9|94402.9|94445.7|94395.7|54
1645471090000|2022-02-21 19:18:10|94448.3|94398.3|94447.5|94397.5|94454.9|94404.9|94447.5|94397.5|32
1645471100000|2022-02-21 19:18:20|94451.7|94401.7|94437.3|94387.3|94451.7|94401.7|94436.4|94386.4|57
1645471110000|2022-02-21 19:18:30|94438|94388|94439.2|94389.2|94442.1|94392.1|94436.6|94386.6|53
1645471120000|2022-02-21 19:18:40|94439.1|94389.1|94441.5|94391.5|94450.1|94400.1|94436.1|94386.1|40
1645471130000|2022-02-21 19:18:50|94441.8|94391.8|94446.5|94396.5|94449.6|94399.6|94436.1|94386.1|45
1645471140000|2022-02-21 19:19:00|94450.4|94400.4|94449.7|94399.7|94455.5|94405.5|94442.4|94392.4|65
1645471150000|2022-02-21 19:19:10|94449.6|94399.6|94444.8|94394.8|94451.6|94401.6|94440|94390|52
1645471160000|2022-02-21 19:19:20|94445|94395|94447.2|94397.2|94451.8|94401.8|94444.1|94394.1|39
1645471170000|2022-02-21 19:19:30|94447.5|94397.5|94444.8|94394.8|94447.5|94397.5|94437.1|94387.1|32
1645471180000|2022-02-21 19:19:40|94436.8|94386.8|94445.7|94395.7|94445.7|94395.7|94436.4|94386.4|24
1645471190000|2022-02-21 19:19:50|94445.1|94395.1|94444.4|94394.4|94450|94400|94441|94391|31
1645471200000|2022-02-21 19:20:00|94441.1|94391.1|94441.3|94391.3|94446.3|94396.3|94440.1|94390.1|38
1645471210000|2022-02-21 19:20:10|94441.8|94391.8|94442.6|94392.6|94445.2|94395.2|94440.2|94390.2|26
1645471220000|2022-02-21 19:20:20|94442.1|94392.1|94442|94392|94444.2|94394.2|94441.6|94391.6|15
1645471230000|2022-02-21 19:20:30|94441.6|94391.6|94443.9|94393.9|94445.4|94395.4|94441|94391|12
1645471240000|2022-02-21 19:20:40|94445.3|94395.3|94446.6|94396.6|94446.9|94396.9|94444.2|94394.2|26
1645471250000|2022-02-21 19:20:50|94446.7|94396.7|94449.9|94399.9|94450|94400|94446.7|94396.7|31
1645471260000|2022-02-21 19:21:00|94450|94400|94450|94400|94452.2|94402.2|94448.4|94398.4|37
1645471270000|2022-02-21 19:21:10|94449.9|94399.9|94449.6|94399.6|94451.4|94401.4|94448.1|94398.1|39
1645471280000|2022-02-21 19:21:20|94449.1|94399.1|94449.3|94399.3|94451|94401|94446.9|94396.9|23
1645471290000|2022-02-21 19:21:30|94449.4|94399.4|94445.7|94395.7|94449.5|94399.5|94445.3|94395.3|22
1645471300000|2022-02-21 19:21:40|94446|94396|94445.9|94395.9|94446.8|94396.8|94444.2|94394.2|18
1645471310000|2022-02-21 19:21:50|94444.4|94394.4|94438.9|94388.9|94445.8|94395.8|94438.2|94388.2|40
1645471320000|2022-02-21 19:22:00|94439|94389|94425.1|94375.1|94442.7|94392.7|94423.3|94373.3|75
1645471330000|2022-02-21 19:22:10|94424.5|94374.5|94422.8|94372.8|94428.2|94378.2|94422.8|94372.8|63
1645471340000|2022-02-21 19:22:20|94423.1|94373.1|94423.2|94373.2|94424.7|94374.7|94421.3|94371.3|49
1645471350000|2022-02-21 19:22:30|94421.8|94371.8|94418.6|94368.6|94426|94376|94416.9|94366.9|51
1645471360000|2022-02-21 19:22:40|94417.8|94367.8|94427.9|94377.9|94427.9|94377.9|94417.8|94367.8|30
1645471370000|2022-02-21 19:22:50|94426.5|94376.5|94427.8|94377.8|94429.6|94379.6|94426.2|94376.2|20
1645471380000|2022-02-21 19:23:00|94427.9|94377.9|94429.9|94379.9|94433.8|94383.8|94427.7|94377.7|40
1645471390000|2022-02-21 19:23:10|94431.2|94381.2|94433.9|94383.9|94435.3|94385.3|94431|94381|22
1645471400000|2022-02-21 19:23:20|94435.5|94385.5|94433.6|94383.6|94435.5|94385.5|94433.5|94383.5|9
1645471410000|2022-02-21 19:23:30|94434|94384|94431.8|94381.8|94434|94384|94430.9|94380.9|22
1645471420000|2022-02-21 19:23:40|94432.1|94382.1|94433.5|94383.5|94434.7|94384.7|94431.1|94381.1|22
1645471430000|2022-02-21 19:23:50|94434|94384|94425|94375|94434.5|94384.5|94424.9|94374.9|38
1645471440000|2022-02-21 19:24:00|94427.8|94377.8|94426.4|94376.4|94428|94378|94421.4|94371.4|27
1645471450000|2022-02-21 19:24:10|94425.8|94375.8|94421.6|94371.6|94428.6|94378.6|94416.9|94366.9|48
1645471460000|2022-02-21 19:24:20|94421.2|94371.2|94419|94369|94424.1|94374.1|94418.1|94368.1|39
1645471470000|2022-02-21 19:24:30|94418.6|94368.6|94423.3|94373.3|94423.7|94373.7|94418.5|94368.5|24
1645471480000|2022-02-21 19:24:40|94421.8|94371.8|94425.6|94375.6|94425.7|94375.7|94421.8|94371.8|16
1645471490000|2022-02-21 19:24:50|94425.4|94375.4|94428.8|94378.8|94430.7|94380.7|94424.7|94374.7|17
1645471500000|2022-02-21 19:25:00|94429.3|94379.3|94430.8|94380.8|94430.8|94380.8|94424.4|94374.4|40
1645471510000|2022-02-21 19:25:10|94430.9|94380.9|94424.5|94374.5|94430.9|94380.9|94423.7|94373.7|19
1645471520000|2022-02-21 19:25:20|94424.6|94374.6|94425.3|94375.3|94425.7|94375.7|94424.4|94374.4|11
1645471530000|2022-02-21 19:25:30|94425.4|94375.4|94425.4|94375.4|94426.3|94376.3|94424.1|94374.1|13
1645471540000|2022-02-21 19:25:40|94425.3|94375.3|94429.4|94379.4|94433.7|94383.7|94425.3|94375.3|20
1645471550000|2022-02-21 19:25:50|94431.1|94381.1|94431|94381|94432.5|94382.5|94428.6|94378.6|50
1645471560000|2022-02-21 19:26:00|94431.6|94381.6|94435|94385|94444.9|94394.9|94429.3|94379.3|34
1645471570000|2022-02-21 19:26:10|94436.6|94386.6|94445|94395|94445|94409.5|94428.2|94385.1|30
1645471580000|2022-02-21 19:26:20|94443.8|94393.8|94440.1|94390.1|94446|94396|94440|94390|14
1645471590000|2022-02-21 19:26:30|94440.6|94390.6|94439.8|94389.8|94444.2|94394.2|94436.7|94386.7|21
1645471600000|2022-02-21 19:26:40|94439.5|94389.5|94435.6|94385.6|94439.9|94389.9|94435.4|94385.4|24
1645471610000|2022-02-21 19:26:50|94434.9|94384.9|94439.3|94389.3|94440.4|94390.4|94434.9|94384.9|20
1645471620000|2022-02-21 19:27:00|94442.4|94392.4|94441.9|94391.9|94444.8|94394.8|94437.2|94387.2|23
1645471630000|2022-02-21 19:27:10|94437.8|94387.8|94448.1|94398.1|94448.7|94398.7|94436.7|94386.7|42
1645471640000|2022-02-21 19:27:20|94448.3|94398.3|94453.1|94403.1|94453.1|94403.1|94445.5|94395.5|48
1645471650000|2022-02-21 19:27:30|94453.6|94403.6|94453.7|94403.7|94455.5|94405.5|94452.5|94402.5|27
1645471660000|2022-02-21 19:27:40|94453.8|94403.8|94449|94399|94453.8|94403.8|94447.1|94397.1|31
1645471670000|2022-02-21 19:27:50|94448.9|94398.9|94452|94402|94452.9|94402.9|94446.6|94396.6|38
1645471680000|2022-02-21 19:28:00|94451.1|94401.1|94449.6|94399.6|94452.2|94402.2|94445.9|94395.9|30
1645471690000|2022-02-21 19:28:10|94447.8|94397.8|94448.1|94398.1|94455|94405|94447.8|94397.8|21
1645471700000|2022-02-21 19:28:20|94448.5|94398.5|94447.4|94397.4|94452.7|94402.7|94445.2|94395.2|22
1645471710000|2022-02-21 19:28:30|94450.3|94400.3|94446.9|94396.9|94453.3|94403.3|94445.4|94395.4|13
1645471720000|2022-02-21 19:28:40|94447.1|94397.1|94448.1|94398.1|94448.3|94398.3|94445.8|94395.8|24
1645471730000|2022-02-21 19:28:50|94448.8|94398.8|94447.5|94397.5|94450.7|94400.7|94445.7|94395.7|16
1645471740000|2022-02-21 19:29:00|94447.4|94397.4|94428.8|94378.8|94449.5|94399.5|94428|94378|51
1645471750000|2022-02-21 19:29:10|94431.4|94381.4|94437.3|94387.3|94437.3|94387.3|94430.8|94380.8|34
1645471760000|2022-02-21 19:29:20|94437.1|94387.1|94446.7|94396.7|94448.4|94398.4|94437.1|94387.1|38
1645471770000|2022-02-21 19:29:30|94446.8|94396.8|94447.8|94397.8|94447.8|94397.8|94443.9|94393.9|27
1645471780000|2022-02-21 19:29:40|94447.9|94397.9|94446.7|94396.7|94449.8|94399.8|94443.6|94393.6|26
1645471790000|2022-02-21 19:29:50|94446.8|94396.8|94438.2|94388.2|94449.2|94399.2|94438.2|94388.2|31
1645471800000|2022-02-21 19:30:00|94439.2|94389.2|94436.5|94386.5|94441|94391|94432.5|94382.5|42
1645471810000|2022-02-21 19:30:10|94437|94387|94434.7|94384.7|94439.1|94389.1|94428.2|94378.2|25
1645471820000|2022-02-21 19:30:20|94436.5|94386.5|94421.5|94371.5|94436.6|94386.6|94421.5|94371.5|32
1645471830000|2022-02-21 19:30:30|94420.7|94370.7|94419.5|94369.5|94425.3|94375.3|94415.3|94365.3|50
1645471840000|2022-02-21 19:30:40|94417.9|94367.9|94419.3|94369.3|94421.4|94371.4|94414.2|94364.2|46
1645471850000|2022-02-21 19:30:50|94421.5|94371.5|94414.3|94364.3|94421.5|94371.5|94412.4|94362.4|43
1645471860000|2022-02-21 19:31:00|94414.4|94364.4|94410.1|94360.1|94418|94368|94408.2|94358.2|45
1645471870000|2022-02-21 19:31:10|94411|94361|94413.9|94363.9|94413.9|94363.9|94410.2|94360.2|22
1645471880000|2022-02-21 19:31:20|94414.1|94364.1|94408.5|94358.5|94414.5|94364.5|94405.3|94355.3|28
1645471890000|2022-02-21 19:31:30|94408.3|94358.3|94400.8|94350.8|94409.7|94360.3|94384.8|94346.9|38
1645471900000|2022-02-21 19:31:40|94402.5|94352.5|94386.1|94361.1|94404.1|94362.3|94385.9|94350.4|27
1645471910000|2022-02-21 19:31:50|94399.7|94349.7|94409.8|94359.8|94411.5|94370.1|94394|94349.7|24
1645471920000|2022-02-21 19:32:00|94410.6|94360.6|94415|94365|94417.5|94375.5|94399.7|94359.9|37
1645471930000|2022-02-21 19:32:10|94414.6|94364.6|94410.2|94385.2|94426|94385.2|94402.8|94364.6|35
1645471940000|2022-02-21 19:32:20|94424.8|94374.8|94425.3|94375.3|94427|94386.1|94409.9|94369.8|20
1645471950000|2022-02-21 19:32:30|94425.2|94375.2|94414.2|94389.2|94429.1|94389.5|94407.2|94373|30
1645471960000|2022-02-21 19:32:40|94414.9|94389.9|94420.9|94395.9|94436|94396.2|94413.1|94377.8|40
1645471970000|2022-02-21 19:32:50|94421.2|94396.2|94436.2|94386.2|94439.2|94396.2|94420.4|94384.2|44
1645471980000|2022-02-21 19:33:00|94436.5|94386.5|94420|94395|94436.6|94395.9|94418.5|94385.2|28
1645471990000|2022-02-21 19:33:10|94420.6|94395.6|94418|94393|94438.5|94396.4|94417.9|94385|20
1645472000000|2022-02-21 19:33:20|94418.2|94393.2|94418|94393|94432.6|94393.4|94416.6|94380.5|23
1645472010000|2022-02-21 19:33:30|94417.8|94392.8|94431.5|94381.5|94433|94392.8|94416.5|94379.5|15
1645472020000|2022-02-21 19:33:40|94432.7|94382.7|94435|94385|94436.6|94386.6|94432.7|94382.7|10
1645472030000|2022-02-21 19:33:50|94435.8|94385.8|94433.5|94383.5|94435.8|94385.8|94429|94379|13
1645472040000|2022-02-21 19:34:00|94433.7|94383.7|94442.7|94392.7|94445.1|94395.1|94418.2|94382.9|28
1645472050000|2022-02-21 19:34:10|94443.3|94393.3|94443|94393|94445.2|94395.2|94437.9|94387.9|30
1645472060000|2022-02-21 19:34:20|94442.5|94392.5|94439.2|94389.2|94444.9|94402.5|94425.1|94389.2|22
1645472070000|2022-02-21 19:34:30|94439.8|94389.8|94437.1|94387.1|94445.2|94395.2|94437.1|94387.1|26
1645472080000|2022-02-21 19:34:40|94437|94387|94438.4|94388.4|94440.5|94390.5|94437|94387|15
1645472090000|2022-02-21 19:34:50|94439.7|94389.7|94442.1|94392.1|94444.3|94394.3|94435.7|94385.7|25
1645472100000|2022-02-21 19:35:00|94441.4|94391.4|94424.6|94399.6|94441.5|94401.6|94423.3|94386.5|27
1645472110000|2022-02-21 19:35:10|94424.1|94399.1|94426.2|94401.2|94437.5|94401.2|94423|94387.5|11
1645472120000|2022-02-21 19:35:20|94424.6|94399.6|94440.5|94415.5|94457.5|94415.8|94424.6|94399.6|34
1645472130000|2022-02-21 19:35:30|94439.4|94414.4|94436.4|94411.4|94455.3|94414.4|94432.5|94405.3|26
1645472140000|2022-02-21 19:35:40|94436|94411|94453.9|94403.9|94454|94411.1|94435.9|94403.2|9
1645472150000|2022-02-21 19:35:50|94453.5|94403.5|94434.7|94409.7|94453.6|94410.6|94433.1|94401.7|21
1645472160000|2022-02-21 19:36:00|94435|94410|94435.9|94410.9|94451.8|94411|94435|94398|15
1645472170000|2022-02-21 19:36:10|94437.4|94412.4|94452.6|94402.6|94452.6|94413.7|94436.4|94402.6|13
1645472180000|2022-02-21 19:36:20|94451.5|94401.5|94438.4|94413.4|94454.1|94413.8|94435.6|94401.4|22
1645472190000|2022-02-21 19:36:30|94438.5|94413.5|94440.9|94390.9|94444.2|94413.7|94422.3|94384|56
1645472200000|2022-02-21 19:36:40|94442.7|94392.7|94418.5|94368.5|94442.7|94396|94406|94367.4|71
1645472210000|2022-02-21 19:36:50|94420.1|94370.1|94409.4|94359.4|94421.4|94380.3|94394.9|94359.4|66
1645472220000|2022-02-21 19:37:00|94409.1|94359.1|94392.5|94367.5|94409.1|94370|94390.7|94356.7|66
1645472230000|2022-02-21 19:37:10|94391.4|94366.4|94408.5|94358.5|94411.4|94369.3|94390.1|94356|65
1645472240000|2022-02-21 19:37:20|94408.9|94358.9|94397.8|94372.8|94418.4|94375.2|94392.6|94358.1|62
1645472250000|2022-02-21 19:37:30|94397.9|94372.9|94420.4|94370.4|94420.9|94380.4|94396.7|94365.4|52
1645472260000|2022-02-21 19:37:40|94420.8|94370.8|94403.9|94378.9|94420.8|94380.1|94403.9|94368.6|18
1645472270000|2022-02-21 19:37:50|94404|94379|94415.5|94365.5|94419.8|94379.3|94403.8|94365.5|11
1645472280000|2022-02-21 19:38:00|94415.6|94365.6|94417.2|94367.2|94419.2|94369.2|94415.6|94365.6|8
1645472290000|2022-02-21 19:38:10|94421.1|94371.1|94422.4|94372.4|94423.6|94384.9|94404.2|94365.3|43
1645472300000|2022-02-21 19:38:20|94415.9|94365.9|94410.9|94360.9|94420.6|94370.6|94410.2|94360.2|42
1645472310000|2022-02-21 19:38:30|94411.3|94361.3|94410|94360|94414.1|94364.1|94408|94358|38
1645472320000|2022-02-21 19:38:40|94412.6|94362.6|94416.5|94366.5|94419.3|94369.3|94403.3|94353.3|52
1645472330000|2022-02-21 19:38:50|94410.1|94360.1|94410.1|94360.1|94419.9|94369.9|94408.1|94358.1|60
1645472340000|2022-02-21 19:39:00|94415.1|94365.1|94415.3|94365.3|94419.6|94369.6|94407.8|94357.8|46
1645472350000|2022-02-21 19:39:10|94415.7|94365.7|94403.9|94353.9|94419|94369|94397.9|94347.9|61
1645472360000|2022-02-21 19:39:20|94407.8|94357.8|94396.9|94346.9|94409.1|94359.1|94391.3|94341.3|51
1645472370000|2022-02-21 19:39:30|94396.6|94346.6|94400.6|94350.6|94408.4|94358.4|94395.3|94345.3|54
1645472380000|2022-02-21 19:39:40|94401.2|94351.2|94408.3|94358.3|94409.2|94359.2|94396.4|94346.4|33
1645472390000|2022-02-21 19:39:50|94407.9|94357.9|94403.4|94353.4|94408.2|94358.2|94399|94349|33
1645472400000|2022-02-21 19:40:00|94402.9|94352.9|94403.3|94353.3|94407|94357|94397.4|94347.4|45
1645472410000|2022-02-21 19:40:10|94403.4|94353.4|94401.9|94351.9|94408.9|94358.9|94394.9|94344.9|44
1645472420000|2022-02-21 19:40:20|94401.8|94351.8|94399.5|94349.5|94401.8|94351.8|94386.6|94336.6|63
1645472430000|2022-02-21 19:40:30|94401.6|94351.6|94399.5|94349.5|94401.6|94351.6|94393.3|94343.3|48
1645472440000|2022-02-21 19:40:40|94398.5|94348.5|94397.6|94347.6|94399.8|94349.8|94392.3|94342.3|46
1645472450000|2022-02-21 19:40:50|94397.4|94347.4|94385.3|94335.3|94397.8|94347.8|94385.3|94335.3|57
1645472460000|2022-02-21 19:41:00|94389.3|94339.3|94394.7|94344.7|94403.4|94353.4|94389.3|94339.3|69
1645472470000|2022-02-21 19:41:10|94402|94352|94391.3|94341.3|94403.8|94353.8|94391.3|94341.3|60
1645472480000|2022-02-21 19:41:20|94392.8|94342.8|94395.1|94345.1|94399.2|94349.2|94391.8|94341.8|41
1645472490000|2022-02-21 19:41:30|94395.2|94345.2|94389.6|94339.6|94399.8|94349.8|94389.6|94339.6|32
1645472500000|2022-02-21 19:41:40|94388.2|94338.2|94390.9|94340.9|94395.6|94345.6|94386.2|94336.2|40
1645472510000|2022-02-21 19:41:50|94390.8|94340.8|94397.2|94347.2|94399.1|94349.1|94390.8|94340.8|15
1645472520000|2022-02-21 19:42:00|94397.4|94347.4|94389.9|94339.9|94397.4|94347.4|94389.3|94339.3|16
1645472530000|2022-02-21 19:42:10|94389.6|94339.6|94393.4|94343.4|94394.9|94344.9|94389.6|94339.6|10
1645472540000|2022-02-21 19:42:20|94392.7|94342.7|94389.8|94339.8|94394.5|94344.5|94389.8|94339.8|15
1645472550000|2022-02-21 19:42:30|94389.7|94339.7|94395.2|94345.2|94395.7|94345.7|94388.2|94338.2|23
1645472560000|2022-02-21 19:42:40|94395.5|94345.5|94389.9|94339.9|94395.5|94345.5|94387.2|94337.2|15
1645472570000|2022-02-21 19:42:50|94388.7|94338.7|94391.1|94341.1|94391.4|94341.4|94383|94333|30
1645472580000|2022-02-21 19:43:00|94389.3|94339.3|94385|94335|94389.3|94339.3|94382.8|94332.8|22
1645472590000|2022-02-21 19:43:10|94385.4|94335.4|94384.9|94334.9|94387.9|94337.9|94384.9|94334.9|13
1645472600000|2022-02-21 19:43:20|94385.5|94335.5|94391.5|94341.5|94392|94342|94384.9|94334.9|7
1645472610000|2022-02-21 19:43:30|94384.8|94334.8|94386.5|94336.5|94387.2|94337.2|94384.8|94334.8|7
1645472620000|2022-02-21 19:43:40|94387.2|94337.2|94387.9|94337.9|94394|94344|94385.7|94335.7|10
1645472630000|2022-02-21 19:43:50|94387|94337|94385.8|94335.8|94395|94345|94385.8|94335.8|4
1645472640000|2022-02-21 19:44:00|94385.9|94335.9|94386.9|94336.9|94388|94338|94385.9|94335.9|12
1645472650000|2022-02-21 19:44:10|94386.1|94336.1|94375.1|94350.1|94389.7|94350.2|94374.9|94336.1|11
1645472660000|2022-02-21 19:44:20|94375.3|94350.3|94374.6|94349.6|94377.3|94352.3|94374.5|94349.5|15
1645472670000|2022-02-21 19:44:30|94376.1|94351.1|94375.4|94350.4|94377.1|94352.1|94374.1|94349.1|6
1645472680000|2022-02-21 19:44:40|94393.8|94343.8|94392.2|94342.2|94394.9|94344.9|94390.7|94340.7|10
1645472690000|2022-02-21 19:44:50|94393.8|94343.8|94393|94343|94393.8|94343.8|94385.7|94335.7|12
1645472700000|2022-02-21 19:45:00|94391.9|94341.9|94385|94335|94391.9|94341.9|94358.7|94330.9|24
1645472710000|2022-02-21 19:45:10|94386.2|94336.2|94384.4|94334.4|94386.9|94336.9|94379.8|94329.8|46
1645472720000|2022-02-21 19:45:20|94380|94330|94384|94334|94386.3|94336.3|94375.6|94325.6|45
1645472730000|2022-02-21 19:45:30|94383.2|94333.2|94386.9|94336.9|94387|94337|94381.4|94331.4|49
1645472740000|2022-02-21 19:45:40|94382.5|94332.5|94382.3|94332.3|94386.7|94336.7|94380.7|94330.7|23
1645472750000|2022-02-21 19:45:50|94381.8|94331.8|94381.8|94331.8|94387.5|94337.5|94376.9|94326.9|43
1645472760000|2022-02-21 19:46:00|94381.2|94331.2|94383.2|94333.2|94385.2|94335.2|94379.2|94329.2|17
1645472770000|2022-02-21 19:46:10|94382.4|94332.4|94383.1|94333.1|94384.6|94334.6|94381.3|94331.3|12
1645472780000|2022-02-21 19:46:20|94382.6|94332.6|94380.8|94330.8|94384.9|94334.9|94379.2|94329.2|47
1645472790000|2022-02-21 19:46:30|94382.6|94332.6|94382.8|94332.8|94387.1|94337.1|94378.8|94328.8|57
1645472800000|2022-02-21 19:46:40|94384.4|94334.4|94379.1|94329.1|94386.1|94336.1|94378.3|94328.3|29
1645472810000|2022-02-21 19:46:50|94379.3|94329.3|94378.7|94328.7|94381.5|94331.5|94378|94328|36
1645472820000|2022-02-21 19:47:00|94378.8|94328.8|94368.7|94318.7|94380.8|94343|94361.3|94318.7|35
1645472830000|2022-02-21 19:47:10|94369.9|94319.9|94383.2|94333.2|94385.1|94343.2|94361.8|94319.9|36
1645472840000|2022-02-21 19:47:20|94380.1|94330.1|94384.2|94334.2|94386.1|94341.4|94360.3|94323.5|35
1645472850000|2022-02-21 19:47:30|94384.1|94334.1|94364.9|94339.9|94385|94341.1|94362.8|94326.1|24
1645472860000|2022-02-21 19:47:40|94364.8|94339.8|94362.5|94337.5|94368.6|94343.1|94347.6|94311.1|40
1645472870000|2022-02-21 19:47:50|94358|94333|94349.2|94299.2|94370.7|94341.9|94344.1|94297.7|42
1645472880000|2022-02-21 19:48:00|94349.3|94299.3|94345.5|94295.5|94358.9|94315.9|94338.3|94295.5|42
1645472890000|2022-02-21 19:48:10|94349|94299|94349.8|94299.8|94350.5|94300.5|94344.8|94294.8|49
1645472900000|2022-02-21 19:48:20|94350|94300|94321.9|94296.9|94350|94301.5|94321.6|94285.4|52
1645472910000|2022-02-21 19:48:30|94325.7|94300.7|94328|94303|94328.4|94303.4|94321.2|94296.2|26
1645472920000|2022-02-21 19:48:40|94328.1|94303.1|94317.2|94292.2|94337.9|94303.1|94312.4|94281.5|43
1645472930000|2022-02-21 19:48:50|94315.5|94290.5|94335.2|94285.2|94335.6|94300.5|94307.3|94280.1|49
1645472940000|2022-02-21 19:49:00|94334.5|94284.5|94317.5|94292.5|94335.4|94294|94313.7|94277.2|33
1645472950000|2022-02-21 19:49:10|94312.4|94287.4|94332.6|94282.6|94333|94293.1|94307.2|94272.5|57
1645472960000|2022-02-21 19:49:20|94332.5|94282.5|94326.1|94276.1|94333|94283|94324.9|94274.9|33
1645472970000|2022-02-21 19:49:30|94326.2|94276.2|94318.6|94268.6|94328|94290.9|94303.6|94265|50
1645472980000|2022-02-21 19:49:40|94318.5|94268.5|94319|94269|94320.6|94287.6|94302.8|94267.3|37
1645472990000|2022-02-21 19:49:50|94306.6|94281.6|94318.1|94268.1|94325|94286.5|94304.7|94267.4|32
1645473000000|2022-02-21 19:50:00|94318.9|94268.9|94305.2|94280.2|94320.7|94280.5|94304.7|94267.7|28
1645473010000|2022-02-21 19:50:10|94305.6|94280.6|94306.7|94281.7|94321.5|94281.7|94304.5|94270|29
1645473020000|2022-02-21 19:50:20|94307.5|94282.5|94303.5|94278.5|94321.4|94283|94303.3|94267.1|28
1645473030000|2022-02-21 19:50:30|94303.6|94278.6|94301.2|94276.2|94318.9|94279.1|94299.9|94265.5|24
1645473040000|2022-02-21 19:50:40|94301.1|94276.1|94301.7|94276.7|94320.9|94276.7|94300.1|94264.5|17
1645473050000|2022-02-21 19:50:50|94303|94278|94333.3|94283.3|94334.3|94289.3|94301.5|94276.5|31
1645473060000|2022-02-21 19:51:00|94336|94286|94329.5|94279.5|94337.8|94289.9|94314.9|94279.5|33
1645473070000|2022-02-21 19:51:10|94330.6|94280.6|94324.7|94299.7|94333.3|94299.7|94317|94280|23
1645473080000|2022-02-21 19:51:20|94324.3|94299.3|94320.7|94295.7|94340.2|94300.9|94320.7|94288.1|16
1645473090000|2022-02-21 19:51:30|94322.6|94297.6|94319|94294|94326.3|94301.3|94319|94294|15
1645473100000|2022-02-21 19:51:40|94322.7|94297.7|94323.4|94298.4|94326|94301|94319|94294|8
1645473110000|2022-02-21 19:51:50|94322.8|94297.8|94327.1|94302.1|94342|94302.5|94318|94289.7|40
1645473120000|2022-02-21 19:52:00|94330.5|94305.5|94325.6|94300.6|94343.6|94305.5|94319.5|94293.2|22
1645473130000|2022-02-21 19:52:10|94323.8|94298.8|94324.1|94299.1|94326.7|94301.7|94321.2|94296.2|13
1645473140000|2022-02-21 19:52:20|94327.8|94302.8|94321.6|94296.6|94330.2|94305.2|94321.6|94296.6|34
1645473150000|2022-02-21 19:52:30|94322.1|94297.1|94325.3|94300.3|94325.3|94300.3|94322.1|94297.1|12
1645473160000|2022-02-21 19:52:40|94325.4|94300.4|94323.3|94298.3|94331|94306|94322.3|94297.3|12
1645473170000|2022-02-21 19:52:50|94323.1|94298.1|94328.1|94303.1|94329.3|94304.3|94322.8|94297.8|28
1645473180000|2022-02-21 19:53:00|94327.5|94302.5|94328.2|94303.2|94329.4|94304.4|94325.7|94300.7|17
1645473190000|2022-02-21 19:53:10|94327.5|94302.5|94341.7|94291.7|94343.3|94302.7|94327.2|94290.7|11
1645473200000|2022-02-21 19:53:20|94344.4|94294.4|94326.9|94301.9|94345|94302.5|94326.9|94294.3|7
1645473210000|2022-02-21 19:53:30|94327.5|94302.5|94327.5|94302.5|94327.5|94302.5|94326.9|94301.9|3
1645473220000|2022-02-21 19:53:40|94327.6|94302.6|94330.1|94305.1|94330.7|94305.7|94327.3|94302.3|7
1645473230000|2022-02-21 19:53:50|94329.6|94304.6|94328.2|94303.2|94329.6|94304.6|94326.2|94301.2|15
1645473240000|2022-02-21 19:54:00|94327.6|94302.6|94325.4|94300.4|94329.1|94304.1|94322.9|94297.9|20
1645473250000|2022-02-21 19:54:10|94325.3|94300.3|94349.6|94299.6|94359.7|94309.7|94325|94287.7|49
1645473260000|2022-02-21 19:54:20|94350.8|94300.8|94342|94292|94351.6|94301.6|94338.8|94288.8|32
1645473270000|2022-02-21 19:54:30|94343.2|94293.2|94349.7|94299.7|94354.1|94304.1|94340.8|94290.8|41
1645473280000|2022-02-21 19:54:40|94349.9|94299.9|94339.9|94289.9|94350.4|94300.4|94339.9|94289.9|37
1645473290000|2022-02-21 19:54:50|94341.5|94291.5|94342.8|94292.8|94347.5|94297.5|94339.1|94289.1|30
1645473300000|2022-02-21 19:55:00|94344.4|94294.4|94340.8|94290.8|94344.4|94294.4|94338.1|94288.1|40
1645473310000|2022-02-21 19:55:10|94339|94289|94341.8|94291.8|94342.8|94292.8|94337.6|94287.6|25
1645473320000|2022-02-21 19:55:20|94341.9|94291.9|94326.6|94301.6|94344.7|94302.6|94326.5|94289.6|21
1645473330000|2022-02-21 19:55:30|94326.5|94301.5|94335.7|94285.7|94341.3|94304.5|94325.4|94285.7|23
1645473340000|2022-02-21 19:55:40|94336.7|94286.7|94332.8|94282.8|94336.7|94301|94322.2|94282.8|13
1645473350000|2022-02-21 19:55:50|94334.9|94284.9|94328.6|94303.6|94339|94303.9|94327.8|94280.7|23
1645473360000|2022-02-21 19:56:00|94327.6|94302.6|94326.3|94301.3|94338.3|94303.7|94326.1|94288.3|19
1645473370000|2022-02-21 19:56:10|94323.9|94298.9|94324.1|94299.1|94327.5|94302.5|94323.8|94298.8|16
1645473380000|2022-02-21 19:56:20|94325|94300|94322.5|94297.5|94325|94300|94322.5|94297.5|15
1645473390000|2022-02-21 19:56:30|94322.6|94297.6|94341|94291|94341.2|94300|94322.3|94286.7|9
1645473400000|2022-02-21 19:56:40|94325.5|94300.5|94325.9|94300.9|94328|94303|94322.7|94297.7|8
1645473410000|2022-02-21 19:56:50|94328.7|94303.7|94333.6|94283.6|94337.6|94303.7|94323.6|94282.9|17
1645473420000|2022-02-21 19:57:00|94336|94286|94347.2|94297.2|94350.8|94303.5|94326|94285|27
1645473430000|2022-02-21 19:57:10|94336.9|94286.9|94345.5|94295.5|94347.5|94306.5|94326.2|94286.9|30
1645473440000|2022-02-21 19:57:20|94338.3|94288.3|94326.2|94301.2|94346.9|94301.3|94325.4|94288.3|29
1645473450000|2022-02-21 19:57:30|94326.1|94301.1|94343.8|94293.8|94343.9|94305.2|94323.7|94292.4|12
1645473460000|2022-02-21 19:57:40|94326|94301|94327.8|94302.8|94342.4|94303.2|94324.9|94289|18
1645473470000|2022-02-21 19:57:50|94327.9|94302.9|94328.1|94303.1|94328.6|94303.6|94326.8|94301.8|11
1645473480000|2022-02-21 19:58:00|94328.3|94303.3|94325.6|94300.6|94344.9|94304.8|94325.6|94290.6|12
1645473490000|2022-02-21 19:58:10|94326.5|94301.5|94330.6|94305.6|94345|94308|94321.1|94283.3|25
1645473500000|2022-02-21 19:58:20|94327.9|94302.9|94338.4|94288.4|94345.9|94308.3|94323.4|94284.3|18
1645473510000|2022-02-21 19:58:30|94347.8|94297.8|94330.1|94305.1|94347.8|94307.4|94327.9|94294.1|26
1645473520000|2022-02-21 19:58:40|94328.6|94303.6|94346.5|94296.5|94346.5|94305.2|94326.7|94293.4|19
1645473530000|2022-02-21 19:58:50|94346|94296|94345|94295|94346|94296|94345|94295|2
1645473540000|2022-02-21 19:59:00|94328.4|94303.4|94330|94305|94330.4|94305.4|94328.4|94303.4|8
1645473550000|2022-02-21 19:59:10|94331.7|94306.7|94335.8|94310.8|94349.5|94310.8|94331.7|94299|12
1645473560000|2022-02-21 19:59:20|94335.1|94310.1|94353|94303|94353|94314.2|94335.1|94298.4|15
1645473570000|2022-02-21 19:59:30|94352.5|94302.5|94350|94300|94353|94311|94335.5|94295.9|14
1645473580000|2022-02-21 19:59:40|94348.7|94298.7|94351.5|94301.5|94352.5|94312.5|94335.5|94297.1|12
1645473590000|2022-02-21 19:59:50|94352|94302|94352|94302|94352|94302|94352|94302|1
1645473600000|2022-02-21 20:00:00|94338.6|94313.6|94353.3|94303.3|94355.8|94313.7|94336.6|94302.5|19
1645473610000|2022-02-21 20:00:10|94356.5|94306.5|94353.7|94303.7|94356.5|94306.5|94352.8|94302.8|11
1645473620000|2022-02-21 20:00:20|94354|94304|94354.2|94304.2|94354.6|94316.2|94341.1|94303.1|13
1645473630000|2022-02-21 20:00:30|94353.8|94303.8|94355.9|94305.9|94355.9|94305.9|94353.8|94303.8|9
1645473640000|2022-02-21 20:00:40|94356|94306|94353.1|94303.1|94357.7|94307.7|94353.1|94303.1|12
1645473650000|2022-02-21 20:00:50|94342.3|94317.3|94344.4|94319.4|94344.4|94319.4|94342.3|94317.3|11
1645473660000|2022-02-21 20:01:00|94345.8|94320.8|94360.9|94310.9|94361|94322.3|94345.7|94308.7|19
1645473670000|2022-02-21 20:01:10|94360.3|94310.3|94366.8|94316.8|94366.8|94316.8|94359.8|94309.8|19
1645473680000|2022-02-21 20:01:20|94364.5|94314.5|94373.5|94323.5|94374.4|94324.4|94364.5|94314.5|24
1645473690000|2022-02-21 20:01:30|94373.4|94323.4|94370.9|94320.9|94374|94324|94369.4|94319.4|20
1645473700000|2022-02-21 20:01:40|94372.2|94322.2|94375.1|94325.1|94377.1|94327.1|94371.3|94321.3|27
1645473710000|2022-02-21 20:01:50|94375|94325|94374.3|94324.3|94376.5|94326.5|94374.3|94324.3|24
1645473720000|2022-02-21 20:02:00|94374.4|94324.4|94370.6|94320.6|94375.4|94325.4|94370.6|94320.6|16
1645473730000|2022-02-21 20:02:10|94370.7|94320.7|94370.1|94320.1|94371.1|94321.1|94370.1|94320.1|8
1645473740000|2022-02-21 20:02:20|94369.7|94319.7|94365.9|94315.9|94371.4|94321.4|94365.9|94315.9|16
1645473750000|2022-02-21 20:02:30|94365.6|94315.6|94366.7|94316.7|94368.1|94318.1|94363.5|94313.5|13
1645473760000|2022-02-21 20:02:40|94366.3|94316.3|94369.1|94319.1|94369.5|94319.5|94366|94316|10
1645473770000|2022-02-21 20:02:50|94368.7|94318.7|94367.2|94317.2|94369.1|94319.1|94366.5|94316.5|7
1645473780000|2022-02-21 20:03:00|94367|94317|94367.1|94317.1|94368|94318|94367|94317|8
1645473790000|2022-02-21 20:03:10|94367.2|94317.2|94372.8|94322.8|94376.2|94326.2|94367.2|94317.2|30
1645473800000|2022-02-21 20:03:20|94373.1|94323.1|94375.2|94325.2|94375.7|94325.7|94370.4|94320.4|20
1645473810000|2022-02-21 20:03:30|94375.7|94325.7|94372.7|94322.7|94375.9|94325.9|94370.3|94320.3|14
1645473820000|2022-02-21 20:03:40|94371.7|94321.7|94372.8|94322.8|94374|94324|94369.6|94319.6|44
1645473830000|2022-02-21 20:03:50|94373.1|94323.1|94376.3|94326.3|94376.4|94326.4|94372.6|94322.6|15
1645473840000|2022-02-21 20:04:00|94375.1|94325.1|94373.2|94323.2|94376.3|94326.3|94372.7|94322.7|20
1645473850000|2022-02-21 20:04:10|94374.1|94324.1|94372.2|94322.2|94376.2|94326.2|94368.9|94318.9|18
1645473860000|2022-02-21 20:04:20|94371.9|94321.9|94371.2|94321.2|94372.7|94322.7|94370.2|94320.2|16
1645473870000|2022-02-21 20:04:30|94374.2|94324.2|94372.4|94322.4|94374.2|94324.2|94370.3|94320.3|14
1645473880000|2022-02-21 20:04:40|94371.3|94321.3|94372|94322|94372.6|94322.6|94369.3|94319.3|9
1645473890000|2022-02-21 20:04:50|94371.8|94321.8|94370.5|94320.5|94371.8|94321.8|94368.8|94318.8|8
1645473900000|2022-02-21 20:05:00|94370.6|94320.6|94371.8|94321.8|94376|94326|94369.9|94319.9|12
1645473910000|2022-02-21 20:05:10|94375.4|94325.4|94372.8|94322.8|94375.6|94325.6|94371.1|94321.1|24
1645473920000|2022-02-21 20:05:20|94372.7|94322.7|94373.3|94323.3|94373.4|94323.4|94372.1|94322.1|17
1645473930000|2022-02-21 20:05:30|94373.4|94323.4|94372.1|94322.1|94373.7|94336.1|94359.7|94322.1|13
1645473940000|2022-02-21 20:05:40|94372.2|94322.2|94372.1|94322.1|94372.2|94322.2|94371.2|94321.2|8
1645473950000|2022-02-21 20:05:50|94373.4|94323.4|94367.8|94317.8|94374|94324|94365.3|94315.3|15
1645473960000|2022-02-21 20:06:00|94364.7|94314.7|94367.3|94317.3|94374.7|94324.7|94364.7|94314.7|15
1645473970000|2022-02-21 20:06:10|94365.7|94315.7|94370.2|94320.2|94370.2|94320.2|94365|94315|17
1645473980000|2022-02-21 20:06:20|94371.5|94321.5|94370.4|94320.4|94378.5|94328.5|94370.4|94320.4|19
1645473990000|2022-02-21 20:06:30|94377.3|94327.3|94382.4|94332.4|94382.4|94332.4|94370.4|94320.4|20
1645474000000|2022-02-21 20:06:40|94382.5|94332.5|94382.9|94332.9|94383.3|94333.3|94378.7|94328.7|19
1645474010000|2022-02-21 20:06:50|94382.6|94332.6|94384.9|94334.9|94385.5|94335.5|94381.9|94331.9|11
1645474020000|2022-02-21 20:07:00|94384.4|94334.4|94381.1|94331.1|94384.5|94334.5|94380.8|94330.8|17
1645474030000|2022-02-21 20:07:10|94380.9|94330.9|94381.3|94331.3|94381.3|94331.3|94380.9|94330.9|2
1645474040000|2022-02-21 20:07:20|94381.4|94331.4|94383.5|94333.5|94383.5|94333.5|94381.4|94331.4|2
1645474050000|2022-02-21 20:07:30|94382.8|94332.8|94379.7|94329.7|94382.8|94332.8|94379.2|94329.2|3
1645474060000|2022-02-21 20:07:40|94379.4|94329.4|94381.1|94331.1|94381.2|94331.2|94379.4|94329.4|8
1645474070000|2022-02-21 20:07:50|94380.9|94330.9|94384|94334|94384.4|94334.4|94380.9|94330.9|9
1645474080000|2022-02-21 20:08:00|94384.1|94334.1|94386.9|94336.9|94386.9|94336.9|94384.1|94334.1|4
1645474090000|2022-02-21 20:08:10|94386|94336|94386.5|94336.5|94387.7|94337.7|94385.4|94335.4|8
1645474100000|2022-02-21 20:08:20|94386.1|94336.1|94387.3|94337.3|94387.3|94337.3|94385.4|94335.4|9
1645474110000|2022-02-21 20:08:30|94386.5|94336.5|94386.4|94336.4|94386.5|94336.5|94386.1|94336.1|5
1645474120000|2022-02-21 20:08:40|94386.2|94336.2|94381.9|94331.9|94386.2|94336.2|94381.9|94331.9|3
1645474130000|2022-02-21 20:08:50|94385.1|94335.1|94386.3|94336.3|94386.4|94336.4|94385.1|94335.1|5
1645474140000|2022-02-21 20:09:00|94385.3|94335.3|94384.6|94334.6|94385.7|94335.7|94384.6|94334.6|10
1645474150000|2022-02-21 20:09:10|94385.8|94335.8|94383.7|94333.7|94385.8|94335.8|94382.6|94332.6|12
1645474160000|2022-02-21 20:09:20|94383.6|94333.6|94382.7|94332.7|94383.6|94333.6|94382.7|94332.7|5
1645474170000|2022-02-21 20:09:30|94382.2|94332.2|94382.7|94332.7|94384.2|94334.2|94381|94331|11
1645474180000|2022-02-21 20:09:40|94382.4|94332.4|94384.2|94334.2|94384.7|94334.7|94381.7|94331.7|9
1645474190000|2022-02-21 20:09:50|94383.9|94333.9|94390.8|94340.8|94396.8|94346.8|94383.9|94333.9|15
1645474200000|2022-02-21 20:10:00|94392.3|94342.3|94387.3|94337.3|94397.3|94347.3|94387.1|94337.1|16
1645474210000|2022-02-21 20:10:10|94387.2|94337.2|94391|94341|94394.2|94344.2|94387.2|94337.2|8
1645474220000|2022-02-21 20:10:20|94391.1|94341.1|94392.4|94342.4|94397.7|94347.7|94390|94340|17
1645474230000|2022-02-21 20:10:30|94392.6|94342.6|94392|94342|94396.3|94346.3|94391|94341|26
1645474240000|2022-02-21 20:10:40|94392.8|94342.8|94392.3|94342.3|94394.5|94344.5|94390.9|94340.9|17
1645474250000|2022-02-21 20:10:50|94392.4|94342.4|94392.7|94342.7|94395.4|94345.4|94390.1|94340.1|11
1645474260000|2022-02-21 20:11:00|94394|94344|94396.6|94346.6|94399|94349|94393.4|94343.4|20
1645474270000|2022-02-21 20:11:10|94397.2|94347.2|94396.1|94346.1|94399.3|94349.3|94396.1|94346.1|15
1645474280000|2022-02-21 20:11:20|94396|94346|94397.4|94347.4|94400.5|94350.5|94395.4|94345.4|20
1645474290000|2022-02-21 20:11:30|94397.5|94347.5|94404|94354|94404|94354|94397.5|94347.5|33
1645474300000|2022-02-21 20:11:40|94403.8|94353.8|94404.5|94354.5|94409|94359|94400.1|94350.1|25
1645474310000|2022-02-21 20:11:50|94404.3|94354.3|94409.2|94359.2|94411|94361|94404.3|94354.3|23
1645474320000|2022-02-21 20:12:00|94406.9|94356.9|94410.4|94360.4|94410.4|94360.4|94406.6|94356.6|19
1645474330000|2022-02-21 20:12:10|94410.6|94360.6|94413.4|94363.4|94414.1|94364.1|94410.5|94360.5|16
1645474340000|2022-02-21 20:12:20|94414.6|94364.6|94415.3|94365.3|94418.4|94368.4|94412.4|94362.4|18
1645474350000|2022-02-21 20:12:30|94414.5|94364.5|94415.7|94365.7|94415.7|94365.7|94413.2|94363.2|14
1645474360000|2022-02-21 20:12:40|94418.1|94368.1|94413.7|94363.7|94418.1|94368.1|94413.7|94363.7|5
1645474370000|2022-02-21 20:12:50|94416.4|94366.4|94423.4|94373.4|94425.4|94375.4|94416.4|94366.4|29
1645474380000|2022-02-21 20:13:00|94422.2|94372.2|94425.4|94375.4|94425.4|94375.4|94421.5|94371.5|18
1645474390000|2022-02-21 20:13:10|94425.9|94375.9|94426|94376|94427.1|94377.1|94425.1|94375.1|11
1645474400000|2022-02-21 20:13:20|94426.4|94376.4|94423.5|94373.5|94426.4|94376.4|94414.6|94364.6|24
1645474410000|2022-02-21 20:13:30|94424.4|94374.4|94432.7|94382.7|94437.6|94387.6|94422.2|94372.2|44
1645474420000|2022-02-21 20:13:40|94435|94385|94432.4|94382.4|94435|94385|94426|94376|13
1645474430000|2022-02-21 20:13:50|94432.3|94382.3|94432.9|94382.9|94434.1|94384.1|94431.3|94381.3|15
1645474440000|2022-02-21 20:14:00|94433.2|94383.2|94430.8|94380.8|94433.8|94383.8|94429.7|94379.7|17
1645474450000|2022-02-21 20:14:10|94431|94381|94436.4|94386.4|94436.4|94386.4|94431|94381|13
1645474460000|2022-02-21 20:14:20|94436.7|94386.7|94429.1|94379.1|94437.7|94387.7|94429.1|94379.1|20
1645474470000|2022-02-21 20:14:30|94429.2|94379.2|94429.7|94379.7|94429.8|94379.8|94429|94379|6
1645474480000|2022-02-21 20:14:40|94429.6|94379.6|94427.1|94377.1|94429.6|94379.6|94427.1|94377.1|11
1645474490000|2022-02-21 20:14:50|94426.9|94376.9|94428.8|94378.8|94430.6|94380.6|94425.8|94375.8|12
1645474500000|2022-02-21 20:15:00|94427.1|94377.1|94431.5|94381.5|94431.5|94381.5|94427.1|94377.1|10
1645474510000|2022-02-21 20:15:10|94430.9|94380.9|94427.2|94377.2|94430.9|94380.9|94427.2|94377.2|10
1645474520000|2022-02-21 20:15:20|94427.1|94377.1|94425.3|94375.3|94427.1|94377.1|94422.3|94372.3|15
1645474530000|2022-02-21 20:15:30|94421.6|94371.6|94425.6|94375.6|94425.7|94375.7|94419.6|94369.6|10
1645474540000|2022-02-21 20:15:40|94423.9|94373.9|94421|94371|94426.8|94376.8|94421|94371|10
1645474550000|2022-02-21 20:15:50|94421.4|94371.4|94424.1|94374.1|94425|94375|94419.8|94369.8|5
1645474560000|2022-02-21 20:16:00|94421.3|94371.3|94422.1|94372.1|94422.2|94372.2|94420.7|94370.7|6
1645474570000|2022-02-21 20:16:10|94421.4|94371.4|94420.8|94370.8|94422.2|94372.2|94420.8|94370.8|5
1645474580000|2022-02-21 20:16:20|94421.4|94371.4|94421.2|94371.2|94421.7|94371.7|94421.2|94371.2|3
1645474590000|2022-02-21 20:16:30|94420.8|94370.8|94421.2|94371.2|94421.3|94371.3|94420.8|94370.8|4
1645474600000|2022-02-21 20:16:40|94421.4|94371.4|94421.2|94371.2|94421.4|94371.4|94421.2|94371.2|2
1645474610000|2022-02-21 20:16:50|94421.1|94371.1|94418.8|94368.8|94421.1|94371.1|94417.5|94367.5|17
1645474620000|2022-02-21 20:17:00|94418.7|94368.7|94414|94364|94418.7|94368.7|94414|94364|8
1645474630000|2022-02-21 20:17:10|94413|94363|94420|94370|94420|94370|94413|94363|8
1645474640000|2022-02-21 20:17:20|94419.8|94369.8|94420.6|94370.6|94421.8|94371.8|94419.3|94369.3|11
1645474650000|2022-02-21 20:17:30|94420.5|94370.5|94421.1|94371.1|94421.6|94371.6|94420.5|94370.5|11
1645474660000|2022-02-21 20:17:40|94421|94371|94419|94369|94423.5|94373.5|94418.9|94368.9|4
1645474670000|2022-02-21 20:17:50|94423.4|94373.4|94420.5|94370.5|94423.6|94373.6|94420.3|94370.3|8
1645474680000|2022-02-21 20:18:00|94420.6|94370.6|94420.9|94370.9|94421.1|94371.1|94420.6|94370.6|6
1645474690000|2022-02-21 20:18:10|94420|94370|94420.5|94370.5|94420.5|94370.5|94419.9|94369.9|8
1645474700000|2022-02-21 20:18:20|94420.4|94370.4|94421.6|94371.6|94421.7|94371.7|94420.4|94370.4|9
1645474710000|2022-02-21 20:18:30|94420.7|94370.7|94420.5|94370.5|94421.6|94371.6|94420.5|94370.5|4
1645474720000|2022-02-21 20:18:40|94420.4|94370.4|94419.6|94369.6|94420.9|94370.9|94419.6|94369.6|7
1645474730000|2022-02-21 20:18:50|94419.9|94369.9|94423.4|94373.4|94423.7|94373.7|94419.8|94369.8|12
1645474740000|2022-02-21 20:19:00|94423.5|94373.5|94420.2|94370.2|94423.9|94373.9|94419.8|94369.8|13
1645474750000|2022-02-21 20:19:10|94420.3|94370.3|94420|94370|94420.3|94370.3|94419.6|94369.6|5
1645474760000|2022-02-21 20:19:20|94419.5|94369.5|94421.1|94371.1|94421.1|94371.1|94419.4|94369.4|6
1645474770000|2022-02-21 20:19:30|94421|94371|94419.1|94369.1|94421.6|94371.6|94410.8|94360.8|15
1645474780000|2022-02-21 20:19:40|94420.5|94370.5|94418|94368|94420.5|94370.5|94414.4|94364.4|11
1645474790000|2022-02-21 20:19:50|94418.1|94368.1|94411.3|94361.3|94418.6|94368.6|94408.5|94358.5|13
1645474800000|2022-02-21 20:20:00|94411.9|94361.9|94421.3|94371.3|94424.6|94374.6|94409.9|94359.9|31
1645474810000|2022-02-21 20:20:10|94421.8|94371.8|94413.3|94363.3|94421.8|94371.8|94411.5|94361.5|16
1645474820000|2022-02-21 20:20:20|94414.9|94364.9|94429.7|94379.7|94430.5|94380.5|94412.8|94362.8|24
1645474830000|2022-02-21 20:20:30|94425|94375|94424.8|94374.8|94428.4|94378.4|94416.5|94366.5|23
1645474840000|2022-02-21 20:20:40|94425|94375|94419.8|94369.8|94428.7|94378.7|94416.6|94366.6|31
1645474850000|2022-02-21 20:20:50|94422|94372|94425.5|94375.5|94426.8|94376.8|94416.6|94366.6|19
1645474860000|2022-02-21 20:21:00|94427.2|94377.2|94426|94376|94427.2|94377.2|94426|94376|9
1645474870000|2022-02-21 20:21:10|94426.2|94376.2|94426.1|94376.1|94426.7|94376.7|94425.9|94375.9|12
1645474880000|2022-02-21 20:21:20|94426.2|94376.2|94420.6|94370.6|94426.2|94376.2|94415.6|94365.6|16
1645474890000|2022-02-21 20:21:30|94420.8|94370.8|94417.1|94367.1|94422.6|94372.6|94409.1|94359.1|12
1645474900000|2022-02-21 20:21:40|94420.9|94370.9|94414.9|94364.9|94421.1|94371.1|94412.1|94362.1|8
1645474910000|2022-02-21 20:21:50|94416.1|94366.1|94416.8|94366.8|94416.9|94366.9|94416.1|94366.1|3
1645474920000|2022-02-21 20:22:00|94417.9|94367.9|94425.3|94375.3|94425.3|94375.3|94407|94357|18
1645474930000|2022-02-21 20:22:10|94413.9|94363.9|94415.9|94365.9|94425.9|94375.9|94413.2|94363.2|26
1645474940000|2022-02-21 20:22:20|94415.8|94365.8|94415.3|94365.3|94425.1|94375.1|94415.3|94365.3|10
1645474950000|2022-02-21 20:22:30|94416.3|94366.3|94425.8|94375.8|94425.8|94375.8|94415.7|94365.7|16
1645474960000|2022-02-21 20:22:40|94425.6|94375.6|94425.5|94375.5|94425.6|94375.6|94424.1|94374.1|3
1645474970000|2022-02-21 20:22:50|94409.1|94359.1|94418.9|94368.9|94418.9|94368.9|94409.1|94359.1|6
1645474980000|2022-02-21 20:23:00|94417.7|94367.7|94416.3|94366.3|94420.2|94370.2|94415.3|94365.3|10
1645474990000|2022-02-21 20:23:10|94417.2|94367.2|94412|94362|94419.2|94369.2|94412|94362|5
1645475000000|2022-02-21 20:23:20|94415.2|94365.2|94417.6|94367.6|94418|94368|94414.2|94364.2|9
1645475010000|2022-02-21 20:23:30|94419.5|94369.5|94424.1|94374.1|94424.1|94374.1|94419.5|94369.5|5
1645475020000|2022-02-21 20:23:40|94420.5|94370.5|94420.1|94370.1|94421.2|94371.2|94417|94367|14
1645475030000|2022-02-21 20:23:50|94423.9|94373.9|94423.1|94373.1|94423.9|94373.9|94416.6|94366.6|6
1645475040000|2022-02-21 20:24:00|94423.5|94373.5|94419.6|94369.6|94423.6|94373.6|94419.6|94369.6|4
1645475050000|2022-02-21 20:24:10|94423.6|94373.6|94418.2|94368.2|94423.6|94373.6|94417.8|94367.8|3
1645475060000|2022-02-21 20:24:20|94418.4|94368.4|94418.4|94368.4|94423.1|94373.1|94418.4|94368.4|4
1645475070000|2022-02-21 20:24:30|94418.8|94368.8|94419|94369|94419|94369|94414.6|94364.6|18
1645475080000|2022-02-21 20:24:40|94421.2|94371.2|94422.3|94372.3|94424.6|94374.6|94421.2|94371.2|6
1645475090000|2022-02-21 20:24:50|94424.1|94374.1|94426.8|94376.8|94426.8|94376.8|94415.8|94365.8|13
1645475100000|2022-02-21 20:25:00|94427.1|94377.1|94427.3|94377.3|94427.6|94377.6|94425|94375|8
1645475110000|2022-02-21 20:25:10|94427.1|94377.1|94422.2|94372.2|94427.1|94377.1|94415.7|94365.7|5
1645475120000|2022-02-21 20:25:20|94419.3|94369.3|94405.3|94355.3|94419.3|94369.3|94402.6|94352.6|27
1645475130000|2022-02-21 20:25:30|94407.1|94357.1|94409.1|94359.1|94414|94364|94407.1|94357.1|25
1645475140000|2022-02-21 20:25:40|94408.8|94358.8|94397.6|94372.6|94414.2|94372.6|94397.6|94358.6|16
1645475150000|2022-02-21 20:25:50|94398.1|94373.1|94412|94362|94414.5|94373.3|94398|94361.5|10
1645475160000|2022-02-21 20:26:00|94412.4|94362.4|94411.4|94361.4|94413.9|94373.6|94398.5|94361.4|11
1645475170000|2022-02-21 20:26:10|94411.5|94361.5|94420.2|94370.2|94420.2|94379.4|94402.3|94361.5|10
1645475180000|2022-02-21 20:26:20|94422.2|94372.2|94421.2|94371.2|94423.2|94373.2|94415.7|94365.7|8
1645475190000|2022-02-21 20:26:30|94421.3|94371.3|94402.6|94377.6|94421.3|94377.9|94402.4|94365.1|10
1645475200000|2022-02-21 20:26:40|94418.6|94368.6|94406.3|94381.3|94420.1|94381.3|94403.6|94363.7|8
1645475210000|2022-02-21 20:26:50|94406.4|94381.4|94405.5|94380.5|94406.5|94381.5|94405|94380|9
1645475220000|2022-02-21 20:27:00|94406.7|94381.7|94406|94381|94419.4|94381.8|94406|94366.9|10
1645475230000|2022-02-21 20:27:10|94406.1|94381.1|94415.1|94365.1|94415.8|94381.6|94406.1|94364.3|6
1645475240000|2022-02-21 20:27:20|94414.3|94364.3|94406.3|94381.3|94419.5|94381.3|94406.3|94364.3|6
1645475250000|2022-02-21 20:27:30|94417.2|94367.2|94417.2|94367.2|94417.2|94367.2|94417.2|94367.2|1
1645475260000|2022-02-21 20:27:40|94415.5|94365.5|94415.3|94365.3|94415.5|94365.5|94415.3|94365.3|2
1645475270000|2022-02-21 20:27:50|94415.2|94365.2|94402.2|94377.2|94415.2|94381.4|94402.1|94365.2|7
1645475280000|2022-02-21 20:28:00|94402.4|94377.4|94417.6|94367.6|94419|94377.4|94402.4|94361.8|7
1645475290000|2022-02-21 20:28:10|94418.2|94368.2|94401.5|94376.5|94418.2|94377.3|94401.5|94368.2|5
1645475300000|2022-02-21 20:28:20|94411.5|94361.5|94411.5|94361.5|94411.5|94361.5|94411.5|94361.5|1
1645475320000|2022-02-21 20:28:40|94402.2|94377.2|94399.4|94374.4|94402.2|94377.2|94399.4|94374.4|7
1645475330000|2022-02-21 20:28:50|94400.1|94375.1|94414|94364|94414|94375.1|94398.9|94360.2|7
1645475340000|2022-02-21 20:29:00|94411.5|94361.5|94398.8|94373.8|94411.5|94373.8|94394.4|94354.1|13
1645475350000|2022-02-21 20:29:10|94397.8|94372.8|94398.3|94373.3|94415.7|94373.9|94397|94358.3|12
1645475360000|2022-02-21 20:29:20|94398.2|94373.2|94403.1|94378.1|94403.5|94378.5|94391.8|94366.8|22
1645475370000|2022-02-21 20:29:30|94404.4|94379.4|94413.2|94363.2|94417.4|94379.4|94404.4|94363.2|18
1645475380000|2022-02-21 20:29:40|94412.8|94362.8|94408.3|94358.3|94412.8|94362.8|94408.2|94358.2|15
1645475390000|2022-02-21 20:29:50|94410.3|94360.3|94412.3|94362.3|94414.8|94371.4|94395|94355.4|25
1645475400000|2022-02-21 20:30:00|94416.2|94366.2|94403.8|94378.8|94416.9|94382.7|94400.2|94362.7|35
1645475410000|2022-02-21 20:30:10|94402.5|94377.5|94414.6|94364.6|94414.6|94380.2|94401.6|94363.4|14
1645475420000|2022-02-21 20:30:20|94415.9|94365.9|94400.9|94375.9|94415.9|94376.8|94400.9|94359.6|7
1645475430000|2022-02-21 20:30:30|94414.7|94364.7|94410.8|94360.8|94414.7|94364.7|94410.6|94360.6|9
1645475440000|2022-02-21 20:30:40|94411.5|94361.5|94403|94378|94416.1|94380.9|94403|94360.8|14
1645475450000|2022-02-21 20:30:50|94414|94364|94417.9|94367.9|94417.9|94382.7|94406|94364|15
1645475460000|2022-02-21 20:31:00|94416.6|94366.6|94414.6|94364.6|94417.5|94367.5|94413.1|94363.1|9
1645475470000|2022-02-21 20:31:10|94414.8|94364.8|94405.7|94380.7|94415.2|94380.7|94405.7|94363.2|10
1645475480000|2022-02-21 20:31:20|94414|94364|94406.2|94381.2|94418.2|94382.6|94406.2|94364|5
1645475490000|2022-02-21 20:31:30|94406.4|94381.4|94417.5|94367.5|94418.8|94383.5|94406.3|94365.4|14
1645475500000|2022-02-21 20:31:40|94414|94364|94414.5|94364.5|94415.3|94365.3|94413.5|94363.5|8
1645475510000|2022-02-21 20:31:50|94415.1|94365.1|94405.3|94380.3|94416|94382.2|94405.3|94365.1|7
1645475520000|2022-02-21 20:32:00|94406.4|94381.4|94406.2|94381.2|94408.2|94383.2|94404.8|94379.8|14
1645475530000|2022-02-21 20:32:10|94406.1|94381.1|94415.5|94365.5|94415.5|94381.2|94404.5|94365.4|6
1645475540000|2022-02-21 20:32:20|94407.3|94382.3|94405.1|94380.1|94407.3|94382.3|94405.1|94380.1|6
1645475550000|2022-02-21 20:32:30|94405|94380|94403.2|94378.2|94405.9|94380.9|94403.1|94378.1|8
1645475560000|2022-02-21 20:32:40|94402.6|94377.6|94401.5|94376.5|94402.7|94377.7|94400|94375|7
1645475570000|2022-02-21 20:32:50|94401.4|94376.4|94413.3|94363.3|94413.3|94376.4|94401.4|94363.3|2
1645475580000|2022-02-21 20:33:00|94414|94364|94403.5|94378.5|94414.1|94379.6|94403.3|94364|6
1645475590000|2022-02-21 20:33:10|94404.5|94379.5|94403.9|94378.9|94404.5|94379.5|94401.6|94376.6|7
1645475600000|2022-02-21 20:33:20|94404|94379|94404|94379|94405.4|94380.4|94403.9|94378.9|15
1645475610000|2022-02-21 20:33:30|94403.9|94378.9|94405.6|94380.6|94406.5|94381.5|94403.9|94378.9|10
1645475620000|2022-02-21 20:33:40|94405.9|94380.9|94403.9|94378.9|94405.9|94380.9|94403.9|94378.9|3
1645475630000|2022-02-21 20:33:50|94423.2|94373.2|94422.1|94372.1|94423.5|94373.5|94422.1|94372.1|7
1645475640000|2022-02-21 20:34:00|94422.5|94372.5|94421.1|94371.1|94422.5|94372.5|94421|94371|8
1645475660000|2022-02-21 20:34:20|94424.8|94374.8|94409|94384|94424.9|94385.3|94409|94374.1|10
1645475670000|2022-02-21 20:34:30|94409.9|94384.9|94409.7|94384.7|94410.5|94385.5|94407.4|94382.4|10
1645475680000|2022-02-21 20:34:40|94409.6|94384.6|94421.1|94371.1|94421.1|94384.6|94407.7|94368.9|9
1645475690000|2022-02-21 20:34:50|94421|94371|94417.8|94367.8|94421|94371|94417.8|94367.8|5
1645475700000|2022-02-21 20:35:00|94415.8|94365.8|94420.8|94370.8|94420.9|94370.9|94415.7|94365.7|11
1645475710000|2022-02-21 20:35:10|94420.7|94370.7|94419.5|94369.5|94420.7|94384|94408.8|94369|10
1645475720000|2022-02-21 20:35:20|94419|94369|94421|94371|94422|94372|94419|94369|9
1645475730000|2022-02-21 20:35:30|94421.2|94371.2|94405.9|94380.9|94422.3|94383.9|94405.9|94371.2|14
1645475740000|2022-02-21 20:35:40|94407.4|94382.4|94416.8|94366.8|94418.9|94382.8|94404.4|94366.5|9
1645475750000|2022-02-21 20:35:50|94416.1|94366.1|94424.4|94374.4|94424.4|94374.4|94416.1|94366.1|8
1645475760000|2022-02-21 20:36:00|94424.6|94374.6|94419.7|94369.7|94424.6|94374.6|94419.7|94369.7|13
1645475770000|2022-02-21 20:36:10|94419.8|94369.8|94416.4|94366.4|94419.8|94369.8|94416.4|94366.4|11
1645475780000|2022-02-21 20:36:20|94417.1|94367.1|94421.2|94371.2|94422.7|94372.7|94417.1|94367.1|8
1645475790000|2022-02-21 20:36:30|94419.9|94369.9|94421.6|94371.6|94423.4|94373.4|94419.9|94369.9|8
1645475800000|2022-02-21 20:36:40|94421.7|94371.7|94423.5|94373.5|94423.5|94373.5|94420.3|94370.3|11
1645475810000|2022-02-21 20:36:50|94424.4|94374.4|94423.8|94373.8|94424.4|94374.4|94422.5|94372.5|6
1645475820000|2022-02-21 20:37:00|94422|94372|94420.8|94370.8|94422.2|94372.2|94420.4|94370.4|12
1645475830000|2022-02-21 20:37:10|94420.9|94370.9|94422.9|94372.9|94424.1|94374.1|94420.9|94370.9|9
1645475840000|2022-02-21 20:37:20|94422.5|94372.5|94412.5|94387.5|94422.5|94387.6|94412.5|94372.4|4
1645475850000|2022-02-21 20:37:30|94411.6|94386.6|94422.7|94372.7|94423.9|94386.6|94411.5|94372.7|5
1645475860000|2022-02-21 20:37:40|94423.5|94373.5|94423.2|94373.2|94424.3|94374.3|94422.6|94372.6|11
1645475870000|2022-02-21 20:37:50|94423.1|94373.1|94411.8|94386.8|94425.6|94388.3|94411.8|94373.1|6
1645475880000|2022-02-21 20:38:00|94411.5|94386.5|94416.2|94391.2|94418.9|94393.9|94411.4|94386.4|7
1645475890000|2022-02-21 20:38:10|94416.1|94391.1|94415.7|94390.7|94417.6|94392.6|94415.7|94390.7|5
1645475900000|2022-02-21 20:38:20|94415.8|94390.8|94410.8|94385.8|94420.8|94390.8|94405.5|94366.5|36
1645475910000|2022-02-21 20:38:30|94411.1|94386.1|94408.7|94383.7|94417.6|94386.1|94406.9|94367.3|15
1645475920000|2022-02-21 20:38:40|94407.6|94382.6|94405.1|94380.1|94407.6|94382.6|94403.8|94378.8|9
1645475930000|2022-02-21 20:38:50|94417.2|94367.2|94403.5|94378.5|94417.9|94379|94403.2|94367.2|10
1645475940000|2022-02-21 20:39:00|94403.6|94378.6|94416.1|94366.1|94416.2|94378.7|94403.6|94365.3|7
1645475950000|2022-02-21 20:39:10|94416|94366|94416.1|94366.1|94416.1|94377.6|94402|94365.7|8
1645475960000|2022-02-21 20:39:20|94415.7|94365.7|94417.5|94367.5|94417.6|94367.6|94415.7|94365.7|3
1645475970000|2022-02-21 20:39:30|94417.2|94367.2|94412.9|94362.9|94417.8|94374.5|94398.2|94361.4|12
1645475980000|2022-02-21 20:39:40|94413.3|94363.3|94412.2|94362.2|94413.5|94363.5|94412.2|94362.2|7
1645475990000|2022-02-21 20:39:50|94397.7|94372.7|94412.3|94362.3|94413.8|94372.7|94397.6|94362.3|6
1645476000000|2022-02-21 20:40:00|94412.1|94362.1|94388.3|94363.3|94412.1|94371.8|94386.8|94351.5|30
1645476010000|2022-02-21 20:40:10|94387.5|94362.5|94405.4|94355.4|94405.4|94362.5|94387.5|94352.7|8
1645476020000|2022-02-21 20:40:20|94386|94361|94399.7|94349.7|94402.5|94362.8|94386|94349.7|16
1645476030000|2022-02-21 20:40:30|94387|94362|94387.8|94362.8|94388|94363|94386.6|94361.6|11
1645476040000|2022-02-21 20:40:40|94387.3|94362.3|94388.4|94363.4|94389.4|94364.4|94387.3|94362.3|5
1645476050000|2022-02-21 20:40:50|94388.3|94363.3|94404.1|94354.1|94404.4|94363.3|94388.3|94353.6|7
1645476060000|2022-02-21 20:41:00|94404.2|94354.2|94387.8|94362.8|94404.2|94363.7|94386.5|94354.2|12
1645476070000|2022-02-21 20:41:10|94387.9|94362.9|94386.1|94361.1|94387.9|94362.9|94385.9|94360.9|8
1645476080000|2022-02-21 20:41:20|94386.2|94361.2|94389|94364|94389|94364|94386.2|94361.2|6
1645476090000|2022-02-21 20:41:30|94388.5|94363.5|94388.8|94363.8|94389.8|94364.8|94388|94363|9
1645476100000|2022-02-21 20:41:40|94388.9|94363.9|94401.9|94351.9|94402.3|94364.1|94388.9|94351.9|8
1645476110000|2022-02-21 20:41:50|94402.2|94352.2|94402.3|94352.3|94402.3|94362.2|94386.8|94349.2|15
1645476120000|2022-02-21 20:42:00|94402.2|94352.2|94388.8|94363.8|94402.7|94363.8|94385.3|94350.2|17
1645476130000|2022-02-21 20:42:10|94389|94364|94386.7|94361.7|94401.9|94364|94386.7|94351.6|9
1645476140000|2022-02-21 20:42:20|94386.8|94361.8|94383.7|94358.7|94400.6|94361.9|94383.6|94347.4|11
1645476150000|2022-02-21 20:42:30|94383.8|94358.8|94387.4|94362.4|94387.6|94362.6|94383.7|94358.7|11
1645476160000|2022-02-21 20:42:40|94386.7|94361.7|94387.8|94362.8|94387.9|94362.9|94386.6|94361.6|12
1645476170000|2022-02-21 20:42:50|94387.7|94362.7|94383.2|94358.2|94389.1|94364.1|94383.2|94358.2|14
1645476180000|2022-02-21 20:43:00|94383.3|94358.3|94383.8|94358.8|94395.4|94358.8|94382.6|94344.6|13
1645476190000|2022-02-21 20:43:10|94383.7|94358.7|94383|94358|94394.7|94358.8|94382.9|94344.7|6
1645476200000|2022-02-21 20:43:20|94382.9|94357.9|94387.9|94337.9|94388.9|94358|94373.2|94337.2|27
1645476210000|2022-02-21 20:43:30|94388.7|94338.7|94374.6|94349.6|94389.2|94349.6|94371.9|94337.3|20
1645476220000|2022-02-21 20:43:40|94375.4|94350.4|94385|94335|94387.7|94350.4|94373.1|94334.4|9
1645476230000|2022-02-21 20:43:50|94374.4|94349.4|94373.3|94348.3|94374.6|94349.6|94372.4|94347.4|8
1645476240000|2022-02-21 20:44:00|94373.4|94348.4|94373.4|94348.4|94373.4|94348.4|94372.1|94347.1|8
1645476250000|2022-02-21 20:44:10|94372.5|94347.5|94372|94347|94373.5|94348.5|94371.4|94346.4|12
1645476260000|2022-02-21 20:44:20|94372.1|94347.1|94366|94341|94386.9|94350.5|94361.7|94327.2|23
1645476270000|2022-02-21 20:44:30|94367.5|94342.5|94368.1|94343.1|94371.8|94346.8|94360.5|94335.5|49
1645476280000|2022-02-21 20:44:40|94368.3|94343.3|94382.5|94332.5|94384.8|94343.3|94368.3|94332.5|58
1645476290000|2022-02-21 20:44:50|94382.2|94332.2|94386.1|94336.1|94386.1|94341.3|94362.4|94332.2|11
1645476300000|2022-02-21 20:45:00|94385.9|94335.9|94385.3|94335.3|94385.9|94335.9|94383.8|94333.8|7
1645476310000|2022-02-21 20:45:10|94382.8|94332.8|94362|94337|94382.8|94343.8|94362|94332.8|18
1645476320000|2022-02-21 20:45:20|94361.8|94336.8|94367.6|94342.6|94367.6|94342.6|94361.8|94336.8|8
1645476330000|2022-02-21 20:45:30|94364.6|94339.6|94378.9|94328.9|94379.2|94339.6|94357|94319.6|13
1645476340000|2022-02-21 20:45:40|94367.3|94317.3|94378.1|94328.1|94378.1|94342.1|94352.7|94317.2|16
1645476350000|2022-02-21 20:45:50|94378|94328|94376.6|94326.6|94378|94328|94376.6|94326.6|4
1645476360000|2022-02-21 20:46:00|94373|94323|94362.1|94337.1|94376.7|94338.6|94360.1|94317.4|14
1645476370000|2022-02-21 20:46:10|94362.4|94337.4|94365.5|94315.5|94369.1|94338.3|94352.4|94307.7|30
1645476380000|2022-02-21 20:46:20|94362.9|94312.9|94346.7|94321.7|94369.4|94321.7|94346.7|94307.7|10
1645476390000|2022-02-21 20:46:30|94347.2|94322.2|94364.1|94314.1|94366.4|94324.2|94347.2|94311.1|11
1645476400000|2022-02-21 20:46:40|94367.1|94317.1|94362.2|94312.2|94367.4|94317.4|94359.6|94309.6|9
1645476410000|2022-02-21 20:46:50|94359.4|94309.4|94364|94314|94364|94314|94359.4|94309.4|10
1645476420000|2022-02-21 20:47:00|94364.6|94314.6|94350.9|94325.9|94364.6|94326|94348.2|94314.6|12
1645476430000|2022-02-21 20:47:10|94353.9|94328.9|94348.1|94323.1|94354.7|94329.7|94340.9|94315.9|8
1645476440000|2022-02-21 20:47:20|94349.2|94324.2|94354.2|94329.2|94355.3|94330.3|94349|94324|8
1645476450000|2022-02-21 20:47:30|94354.3|94329.3|94348.4|94323.4|94354.3|94329.3|94347.7|94322.7|8
1645476460000|2022-02-21 20:47:40|94362.4|94312.4|94364.5|94314.5|94365|94315|94362.4|94312.4|5
1645476470000|2022-02-21 20:47:50|94364.4|94314.4|94359.9|94309.9|94366.3|94316.3|94359.9|94309.9|6
1645476480000|2022-02-21 20:48:00|94360.4|94310.4|94364.5|94314.5|94364.5|94327.7|94344.9|94309.9|22
1645476490000|2022-02-21 20:48:10|94366.9|94316.9|94350.2|94325.2|94368.5|94328.4|94350.2|94308.6|21
1645476500000|2022-02-21 20:48:20|94350.1|94325.1|94352.7|94327.7|94373.5|94328.2|94349.5|94314.3|16
1645476510000|2022-02-21 20:48:30|94352.8|94327.8|94351.2|94326.2|94355.6|94330.6|94351.2|94326.2|13
1645476520000|2022-02-21 20:48:40|94348|94323|94352.1|94327.1|94355.9|94330.9|94348|94323|13
1645476530000|2022-02-21 20:48:50|94355.6|94330.6|94356.7|94331.7|94356.7|94331.7|94351.8|94326.8|15
1645476540000|2022-02-21 20:49:00|94356.5|94331.5|94372.6|94322.6|94373.5|94331.8|94356.5|94319.5|8
1645476550000|2022-02-21 20:49:10|94372.8|94322.8|94372.9|94322.9|94373.4|94323.4|94372.7|94322.7|11
1645476560000|2022-02-21 20:49:20|94373.5|94323.5|94375.5|94325.5|94375.6|94325.6|94372.8|94322.8|9
1645476570000|2022-02-21 20:49:30|94375.8|94325.8|94375.8|94325.8|94375.9|94325.9|94374.7|94324.7|14
1645476580000|2022-02-21 20:49:40|94375.2|94325.2|94375|94325|94375.2|94325.2|94374.7|94324.7|5
1645476590000|2022-02-21 20:49:50|94374.9|94324.9|94375.2|94325.2|94375.3|94325.3|94374.6|94324.6|14
1645476600000|2022-02-21 20:50:00|94374.7|94324.7|94357.5|94307.5|94374.7|94324.7|94357.5|94307.5|33
1645476610000|2022-02-21 20:50:10|94362.2|94312.2|94364.1|94314.1|94364.7|94314.7|94355.2|94305.2|19
1645476620000|2022-02-21 20:50:20|94363.2|94313.2|94362.5|94312.5|94363.4|94313.4|94361|94311|11
1645476630000|2022-02-21 20:50:30|94362.4|94312.4|94362.9|94312.9|94363.2|94313.2|94362.1|94312.1|18
1645476640000|2022-02-21 20:50:40|94364.7|94314.7|94363.3|94313.3|94365.8|94315.8|94362|94312|13
1645476650000|2022-02-21 20:50:50|94363.4|94313.4|94358|94308|94363.4|94313.4|94358|94308|10
1645476660000|2022-02-21 20:51:00|94358.8|94308.8|94361.5|94311.5|94361.5|94311.5|94358|94308|15
1645476670000|2022-02-21 20:51:10|94359.2|94309.2|94358.6|94308.6|94362.5|94312.5|94357.8|94307.8|11
1645476680000|2022-02-21 20:51:20|94358.1|94308.1|94359|94309|94361|94311|94357.1|94307.1|13
1645476690000|2022-02-21 20:51:30|94357.4|94307.4|94361.5|94311.5|94361.5|94311.5|94357.4|94307.4|4
1645476700000|2022-02-21 20:51:40|94361.4|94311.4|94360.9|94310.9|94361.4|94311.4|94357.5|94307.5|5
1645476710000|2022-02-21 20:51:50|94361.2|94311.2|94363.5|94313.5|94364.1|94314.1|94361.2|94311.2|13
1645476720000|2022-02-21 20:52:00|94363.4|94313.4|94363.6|94313.6|94364.2|94314.2|94362.9|94312.9|15
1645476730000|2022-02-21 20:52:10|94364|94314|94364.7|94314.7|94364.7|94314.7|94363.3|94313.3|6
1645476740000|2022-02-21 20:52:20|94364.4|94314.4|94363.8|94313.8|94364.4|94314.4|94363.8|94313.8|4
1645476750000|2022-02-21 20:52:30|94364|94314|94363.1|94313.1|94364|94314|94361.7|94311.7|9
1645476760000|2022-02-21 20:52:40|94363.6|94313.6|94362.6|94312.6|94364.8|94314.8|94362|94312|15
1645476770000|2022-02-21 20:52:50|94363.1|94313.1|94365.3|94315.3|94368.6|94318.6|94363|94313|22
1645476780000|2022-02-21 20:53:00|94365.2|94315.2|94367.3|94317.3|94369.4|94330.6|94354.5|94315.2|23
1645476790000|2022-02-21 20:53:10|94368.7|94318.7|94369.7|94319.7|94369.7|94319.7|94366.6|94316.6|27
1645476800000|2022-02-21 20:53:20|94369.2|94319.2|94369.4|94319.4|94371.7|94333.8|94356.8|94317.2|25
1645476810000|2022-02-21 20:53:30|94370.6|94320.6|94370.5|94320.5|94373.8|94323.8|94367.2|94317.2|22
1645476820000|2022-02-21 20:53:40|94370.4|94320.4|94371.3|94321.3|94375.8|94325.8|94368.8|94318.8|16
1645476830000|2022-02-21 20:53:50|94370.8|94320.8|94369.6|94319.6|94370.8|94332.9|94357.8|94318.8|20
1645476840000|2022-02-21 20:54:00|94369.8|94319.8|94369.4|94319.4|94371.7|94321.7|94368.6|94318.6|14
1645476850000|2022-02-21 20:54:10|94369.5|94319.5|94368.7|94318.7|94371.4|94321.4|94368.5|94318.5|12
1645476860000|2022-02-21 20:54:20|94369|94319|94368.7|94318.7|94369.7|94319.7|94368.3|94318.3|10
1645476870000|2022-02-21 20:54:30|94369.3|94319.3|94368.1|94318.1|94369.3|94319.3|94368.1|94318.1|4
1645476880000|2022-02-21 20:54:40|94368.8|94318.8|94357.8|94332.8|94369.6|94333.1|94356.7|94318.7|10
1645476890000|2022-02-21 20:54:50|94370.4|94320.4|94371.5|94321.5|94372.2|94322.2|94370.4|94320.4|5
1645476900000|2022-02-21 20:55:00|94371.4|94321.4|94373.1|94323.1|94373.3|94323.3|94369.5|94319.5|13
1645476910000|2022-02-21 20:55:10|94372.1|94322.1|94368.2|94318.2|94374.9|94324.9|94368.2|94318.2|13
1645476920000|2022-02-21 20:55:20|94368.1|94318.1|94368.1|94318.1|94368.3|94318.3|94367.8|94317.8|5
1645476930000|2022-02-21 20:55:30|94368|94318|94370.8|94320.8|94371.5|94321.5|94367.4|94317.4|12
1645476940000|2022-02-21 20:55:40|94368.1|94318.1|94369|94319|94369|94319|94367.5|94317.5|6
1645476950000|2022-02-21 20:55:50|94368.2|94318.2|94366.9|94316.9|94369|94330.9|94355.4|94316.8|15
1645476960000|2022-02-21 20:56:00|94354.1|94329.1|94369.1|94319.1|94369.1|94329.1|94353.9|94315.9|9
1645476970000|2022-02-21 20:56:10|94368.9|94318.9|94365.8|94315.8|94369.9|94319.9|94362.2|94312.2|18
1645476980000|2022-02-21 20:56:20|94366.5|94316.5|94353|94303|94367.6|94317.6|94352.7|94302.7|16
1645476990000|2022-02-21 20:56:30|94354.9|94304.9|94362.3|94312.3|94362.3|94312.3|94354.9|94304.9|11
1645477000000|2022-02-21 20:56:40|94363.9|94313.9|94354.6|94304.6|94364.6|94314.6|94350.6|94300.6|14
1645477010000|2022-02-21 20:56:50|94352.6|94302.6|94360.6|94310.6|94360.6|94310.6|94350.4|94300.4|14
1645477020000|2022-02-21 20:57:00|94358.5|94308.5|94353.2|94303.2|94363.1|94313.1|94351.1|94301.1|21
1645477030000|2022-02-21 20:57:10|94352.4|94302.4|94359|94309|94359.9|94309.9|94349.5|94299.5|27
1645477040000|2022-02-21 20:57:20|94362.2|94312.2|94352.9|94302.9|94363.1|94313.1|94350.2|94300.2|13
1645477050000|2022-02-21 20:57:30|94354.8|94304.8|94358.3|94308.3|94358.4|94308.4|94351.6|94301.6|18
1645477060000|2022-02-21 20:57:40|94357.9|94307.9|94351.3|94301.3|94357.9|94307.9|94346.1|94296.1|28
1645477070000|2022-02-21 20:57:50|94349.9|94299.9|94343.2|94293.2|94352.5|94302.5|94342.6|94292.6|20
1645477080000|2022-02-21 20:58:00|94345.8|94295.8|94354.2|94304.2|94354.2|94304.2|94344.9|94294.9|24
1645477090000|2022-02-21 20:58:10|94354.6|94304.6|94347.9|94297.9|94355|94305|94343.3|94293.3|27
1645477100000|2022-02-21 20:58:20|94347|94297|94349.4|94299.4|94349.6|94299.6|94346.3|94296.3|19
1645477110000|2022-02-21 20:58:30|94351.2|94301.2|94351|94301|94351.6|94310.1|94334.1|94296.3|32
1645477120000|2022-02-21 20:58:40|94353|94303|94349.9|94299.9|94353.9|94303.9|94342.6|94292.6|28
1645477130000|2022-02-21 20:58:50|94349.5|94299.5|94348.3|94298.3|94349.5|94299.5|94342.2|94292.2|15
1645477140000|2022-02-21 20:59:00|94347.9|94297.9|94343.1|94293.1|94347.9|94297.9|94339.2|94289.2|17
1645477150000|2022-02-21 20:59:10|94343.2|94293.2|94344.2|94294.2|94344.2|94294.2|94339.3|94289.3|13
1645477160000|2022-02-21 20:59:20|94343.4|94293.4|94341.4|94291.4|94344.7|94294.7|94340.5|94290.5|17
1645477170000|2022-02-21 20:59:30|94341.6|94291.6|94344.7|94294.7|94346.7|94296.7|94341.6|94291.6|17
1645477180000|2022-02-21 20:59:40|94344.6|94294.6|94341|94291|94345.5|94295.5|94338.5|94288.5|25
1645477190000|2022-02-21 20:59:50|94341.5|94291.5|94344.6|94294.6|94346.3|94296.3|94339.7|94289.7|18
1645477200000|2022-02-21 21:00:00|94343.2|94293.2|94345.1|94295.1|94345.3|94295.3|94337.7|94287.7|24
1645477210000|2022-02-21 21:00:10|94344.5|94294.5|94346.5|94296.5|94347.1|94297.1|94344.4|94294.4|12
1645477220000|2022-02-21 21:00:20|94346.4|94296.4|94340.1|94290.1|94347|94297|94340|94290|14
1645477230000|2022-02-21 21:00:30|94340.3|94290.3|94340.3|94290.3|94343|94293|94337.8|94287.8|14
1645477240000|2022-02-21 21:00:40|94340.2|94290.2|94338.8|94288.8|94340.7|94290.7|94338.1|94288.1|9
1645477250000|2022-02-21 21:00:50|94340.5|94290.5|94339.2|94289.2|94342.9|94292.9|94339|94289|12
1645477260000|2022-02-21 21:01:00|94339|94289|94342.8|94292.8|94342.8|94292.8|94335.8|94285.8|15
1645477270000|2022-02-21 21:01:10|94370|94256|94340.4|94290.4|94370|94292.2|94330.3|94256|19
1645477280000|2022-02-21 21:01:20|94328.2|94278.2|94338.2|94288.2|94340.2|94290.2|94328.2|94278.2|14
1645477290000|2022-02-21 21:01:30|94338.1|94288.1|94339.1|94289.1|94340.6|94290.6|94335.9|94285.9|15
1645477300000|2022-02-21 21:01:40|94337.7|94287.7|94337.7|94287.7|94341.4|94291.4|94337.7|94287.7|9
1645477310000|2022-02-21 21:01:50|94337.5|94287.5|94336.4|94286.4|94341.3|94291.3|94336|94286|10
1645477320000|2022-02-21 21:02:00|94336.3|94286.3|94334.3|94284.3|94338.6|94288.6|94334.2|94284.2|15
1645477330000|2022-02-21 21:02:10|94335.1|94285.1|94328.2|94278.2|94358|94286.8|94321.4|94246|27
1645477340000|2022-02-21 21:02:20|94325.2|94275.2|94317.5|94267.5|94325.2|94285.6|94308.1|94267.5|29
1645477350000|2022-02-21 21:02:30|94317.9|94267.9|94323.8|94273.8|94324.5|94274.5|94317.4|94267.4|25
1645477360000|2022-02-21 21:02:40|94318.7|94268.7|94321.9|94271.9|94322.1|94272.1|94317.3|94267.3|11
1645477370000|2022-02-21 21:02:50|94319.8|94269.8|94321.4|94271.4|94326.3|94276.3|94319.8|94269.8|11
1645477380000|2022-02-21 21:03:00|94321.3|94271.3|94322.7|94272.7|94324.1|94274.1|94320|94270|17
1645477390000|2022-02-21 21:03:10|94325|94275|94325.8|94275.8|94326.3|94276.3|94324.9|94274.9|9
1645477400000|2022-02-21 21:03:20|94325.7|94275.7|94318.8|94268.8|94326.3|94276.3|94315.4|94265.4|19
1645477410000|2022-02-21 21:03:30|94318.5|94268.5|94321.7|94271.7|94321.7|94271.7|94318.5|94268.5|4
1645477420000|2022-02-21 21:03:40|94321.8|94271.8|94319|94269|94325.3|94275.3|94318.4|94268.4|12
1645477430000|2022-02-21 21:03:50|94318.5|94268.5|94317.4|94267.4|94319.1|94269.1|94316.8|94266.8|15
1645477440000|2022-02-21 21:04:00|94317.3|94267.3|94317.8|94267.8|94317.9|94267.9|94316.7|94266.7|7
1645477450000|2022-02-21 21:04:10|94321.2|94271.2|94324|94274|94324|94274|94318.4|94268.4|18
1645477460000|2022-02-21 21:04:20|94324.2|94274.2|94322.6|94272.6|94325.3|94275.3|94317.9|94267.9|15
1645477470000|2022-02-21 21:04:30|94324.4|94274.4|94323.4|94273.4|94329.4|94279.4|94323.2|94273.2|18
1645477480000|2022-02-21 21:04:40|94323.6|94273.6|94328.4|94278.4|94328.4|94278.4|94323.4|94273.4|13
1645477490000|2022-02-21 21:04:50|94323.2|94273.2|94327.7|94277.7|94327.7|94277.7|94323.2|94273.2|10
1645477500000|2022-02-21 21:05:00|94328.3|94278.3|94324.9|94274.9|94332.4|94282.4|94324.3|94274.3|16
1645477510000|2022-02-21 21:05:10|94325.5|94275.5|94324.8|94274.8|94325.5|94275.5|94323.9|94273.9|15
1645477520000|2022-02-21 21:05:20|94324.3|94274.3|94320.8|94270.8|94324.3|94274.3|94317.7|94267.7|27
1645477530000|2022-02-21 21:05:30|94321.6|94271.6|94320.5|94270.5|94323.5|94273.5|94319|94269|19
1645477540000|2022-02-21 21:05:40|94320.8|94270.8|94319.2|94269.2|94323.7|94273.7|94318.7|94268.7|16
1645477550000|2022-02-21 21:05:50|94319.8|94269.8|94304.2|94279.2|94320.9|94280.9|94304.2|94267.3|23
1645477560000|2022-02-21 21:06:00|94304.9|94279.9|94305.1|94280.1|94306.4|94281.4|94304.4|94279.4|20
1645477570000|2022-02-21 21:06:10|94305|94280|94304.3|94279.3|94324|94280|94298.2|94262.2|37
1645477580000|2022-02-21 21:06:20|94305|94280|94326.4|94276.4|94331.5|94289.2|94301.8|94275.3|30
1645477590000|2022-02-21 21:06:30|94324.8|94274.8|94322.3|94272.3|94328.4|94278.4|94319.2|94269.2|27
1645477600000|2022-02-21 21:06:40|94323.8|94273.8|94322.2|94272.2|94329|94284.5|94308.5|94271.4|16
1645477610000|2022-02-21 21:06:50|94323.7|94273.7|94308.3|94283.3|94329.9|94283.3|94308.2|94272.7|12
1645477620000|2022-02-21 21:07:00|94309|94284|94325|94275|94325|94287.1|94308.1|94275|12
1645477630000|2022-02-21 21:07:10|94323.4|94273.4|94335.5|94285.5|94337.6|94291.8|94309|94273.4|22
1645477640000|2022-02-21 21:07:20|94333.6|94283.6|94341.4|94291.4|94341.8|94302.7|94326.3|94283.6|32
1645477650000|2022-02-21 21:07:30|94343|94293|94338.6|94288.6|94343|94293|94336.8|94286.8|25
1645477660000|2022-02-21 21:07:40|94338.9|94288.9|94346.7|94296.7|94349.1|94310.5|94327.7|94288.9|34
1645477670000|2022-02-21 21:07:50|94346.1|94296.1|94345|94295|94346.9|94296.9|94341.3|94291.3|13
1645477680000|2022-02-21 21:08:00|94343.8|94293.8|94349.1|94299.1|94349.1|94309.7|94330.4|94293.8|17
1645477690000|2022-02-21 21:08:10|94349.2|94299.2|94353.1|94303.1|94354.3|94304.3|94349.1|94299.1|12
1645477700000|2022-02-21 21:08:20|94355.5|94305.5|94353.2|94303.2|94355.5|94305.5|94350.9|94300.9|11
1645477710000|2022-02-21 21:08:30|94353|94303|94349.5|94299.5|94353.1|94303.1|94349.5|94299.5|27
1645477720000|2022-02-21 21:08:40|94349.8|94299.8|94348.1|94298.1|94349.9|94312.2|94335.9|94297.9|18
1645477730000|2022-02-21 21:08:50|94349.4|94299.4|94348.6|94298.6|94349.4|94299.4|94348.3|94298.3|3
1645477740000|2022-02-21 21:09:00|94347.5|94297.5|94349.2|94299.2|94350.9|94300.9|94347.5|94297.5|14
1645477750000|2022-02-21 21:09:10|94349.6|94299.6|94350.8|94300.8|94351.8|94301.8|94349.6|94299.6|4
1645477760000|2022-02-21 21:09:20|94337.5|94312.5|94349.8|94299.8|94351.2|94313|94337.5|94299.8|12
1645477770000|2022-02-21 21:09:30|94349.9|94299.9|94356.6|94306.6|94356.7|94306.7|94348.4|94298.4|19
1645477780000|2022-02-21 21:09:40|94357.1|94307.1|94360.8|94310.8|94371.2|94331.8|94356.8|94306.9|28
1645477790000|2022-02-21 21:09:50|94355.9|94305.9|94361.3|94311.3|94363.8|94313.8|94355.5|94305.5|25
1645477800000|2022-02-21 21:10:00|94361.2|94311.2|94346.3|94296.3|94361.2|94311.2|94342|94292|45
1645477810000|2022-02-21 21:10:10|94346.4|94296.4|94348.2|94298.2|94350.7|94300.7|94341.6|94291.6|21
1645477820000|2022-02-21 21:10:20|94347.7|94297.7|94346.9|94296.9|94348.7|94298.7|94346.7|94296.7|23
1645477830000|2022-02-21 21:10:30|94347.7|94297.7|94346|94296|94349.1|94299.1|94343.3|94293.3|16
1645477840000|2022-02-21 21:10:40|94348.2|94298.2|94354.6|94304.6|94355.8|94305.8|94341.3|94291.3|26
1645477850000|2022-02-21 21:10:50|94356.5|94306.5|94355.8|94305.8|94356.5|94306.5|94344.1|94294.1|26
1645477860000|2022-02-21 21:11:00|94358.4|94308.4|94352.1|94302.1|94358.9|94308.9|94348.4|94298.4|17
1645477870000|2022-02-21 21:11:10|94351.8|94301.8|94351.6|94301.6|94357.3|94307.3|94350.3|94300.3|26
1645477880000|2022-02-21 21:11:20|94349.9|94299.9|94348.7|94298.7|94349.9|94299.9|94347.8|94297.8|7
1645477890000|2022-02-21 21:11:30|94346.9|94296.9|94348.7|94298.7|94349.7|94299.7|94346.9|94296.9|10
1645477900000|2022-02-21 21:11:40|94352.3|94302.3|94350.7|94300.7|94353.6|94303.6|94347.8|94297.8|10
1645477910000|2022-02-21 21:11:50|94350.6|94300.6|94349.8|94299.8|94350.7|94300.7|94348.4|94298.4|21
1645477920000|2022-02-21 21:12:00|94348.4|94298.4|94350.2|94300.2|94353|94303|94348.4|94298.4|21
1645477930000|2022-02-21 21:12:10|94349.3|94299.3|94351|94301|94353.1|94303.1|94348.7|94298.7|23
1645477940000|2022-02-21 21:12:20|94350.3|94300.3|94352|94302|94352.7|94302.7|94349.2|94299.2|24
1645477950000|2022-02-21 21:12:30|94352.7|94302.7|94351.8|94301.8|94353.6|94303.6|94348.8|94298.8|23
1645477960000|2022-02-21 21:12:40|94351.6|94301.6|94350.7|94300.7|94354.3|94304.3|94348.3|94298.3|6
1645477970000|2022-02-21 21:12:50|94350.6|94300.6|94352.9|94302.9|94352.9|94302.9|94348.6|94298.6|14
1645477980000|2022-02-21 21:13:00|94353.3|94303.3|94349.2|94299.2|94354.5|94304.5|94349.2|94299.2|8
1645477990000|2022-02-21 21:13:10|94349|94299|94351.9|94301.9|94352.1|94302.1|94349|94299|5
1645478000000|2022-02-21 21:13:20|94352|94302|94350.6|94300.6|94352.1|94302.1|94349.1|94299.1|7
1645478010000|2022-02-21 21:13:30|94350.7|94300.7|94352.6|94302.6|94352.6|94302.6|94350|94300|6
1645478020000|2022-02-21 21:13:40|94352.2|94302.2|94352.4|94302.4|94353.5|94303.5|94352.2|94302.2|5
1645478030000|2022-02-21 21:13:50|94352.7|94302.7|94351.4|94301.4|94352.9|94302.9|94351.4|94301.4|5
1645478040000|2022-02-21 21:14:00|94350.5|94300.5|94351.9|94301.9|94351.9|94301.9|94350.5|94300.5|2
1645478050000|2022-02-21 21:14:10|94351.4|94301.4|94353.4|94303.4|94353.4|94303.4|94351.4|94301.4|2
1645478060000|2022-02-21 21:14:20|94351.4|94301.4|94348.2|94298.2|94351.4|94301.4|94348.2|94298.2|2
1645478070000|2022-02-21 21:14:30|94346.5|94296.5|94352.5|94302.5|94352.7|94302.7|94346.5|94296.5|9
1645478080000|2022-02-21 21:14:40|94352.3|94302.3|94351.8|94301.8|94352.3|94302.3|94349.8|94299.8|12
1645478090000|2022-02-21 21:14:50|94350.1|94300.1|94352.7|94302.7|94352.7|94302.7|94350.1|94300.1|5
1645478100000|2022-02-21 21:15:00|94354.9|94304.9|94352.7|94302.7|94357.2|94307.2|94352|94302|19
1645478110000|2022-02-21 21:15:10|94351.8|94301.8|94346.9|94296.9|94353.1|94303.1|94346.8|94296.8|12
1645478120000|2022-02-21 21:15:20|94347|94297|94344.7|94294.7|94347.1|94297.1|94343.3|94293.3|9
1645478130000|2022-02-21 21:15:30|94347.9|94297.9|94347.7|94297.7|94350.3|94300.3|94346|94296|15
1645478140000|2022-02-21 21:15:40|94347.4|94297.4|94354.6|94304.6|94354.6|94304.6|94347.4|94297.4|4
1645478150000|2022-02-21 21:15:50|94354.8|94304.8|94347.3|94297.3|94354.8|94304.8|94346.6|94296.6|9
1645478160000|2022-02-21 21:16:00|94349.2|94299.2|94346.1|94296.1|94351.1|94301.1|94346.1|94296.1|16
1645478170000|2022-02-21 21:16:10|94346.8|94296.8|94347.8|94297.8|94350.6|94300.6|94343.6|94293.6|13
1645478180000|2022-02-21 21:16:20|94347.9|94297.9|94350.5|94300.5|94350.5|94300.5|94347.3|94297.3|8
1645478190000|2022-02-21 21:16:30|94350.6|94300.6|94348.9|94298.9|94351|94301|94348.9|94298.9|7
1645478200000|2022-02-21 21:16:40|94346.8|94296.8|94345.1|94295.1|94346.8|94296.8|94343.6|94293.6|7
1645478210000|2022-02-21 21:16:50|94346.8|94296.8|94348.6|94298.6|94348.6|94298.6|94346.8|94296.8|5
1645478220000|2022-02-21 21:17:00|94347.6|94297.6|94357.3|94307.3|94359.8|94309.8|94342.1|94292.1|24
1645478230000|2022-02-21 21:17:10|94352.7|94302.7|94343.6|94293.6|94364.5|94314.5|94343.6|94293.6|17
1645478240000|2022-02-21 21:17:20|94364.3|94314.3|94355.8|94305.8|94367.1|94317.1|94342.1|94292.1|32
1645478250000|2022-02-21 21:17:30|94348.5|94298.5|94352.5|94302.5|94366|94316|94341.2|94291.2|33
1645478260000|2022-02-21 21:17:40|94348.3|94298.3|94351.2|94301.2|94357.2|94307.2|94348.3|94298.3|27
1645478270000|2022-02-21 21:17:50|94351.7|94301.7|94351.5|94301.5|94352.1|94302.1|94351.3|94301.3|8
1645478280000|2022-02-21 21:18:00|94351.1|94301.1|94352.1|94302.1|94364.4|94314|94349.8|94268.9|11
1645478290000|2022-02-21 21:18:10|94351.6|94301.6|94356.9|94306.9|94359.1|94308.2|94346.8|94264.2|15
1645478300000|2022-02-21 21:18:20|94357|94307|94354.1|94304.1|94357|94307|94351.7|94301.7|14
1645478310000|2022-02-21 21:18:30|94346.9|94296.9|94356.4|94306.4|94356.4|94306.4|94346.9|94296.9|11
1645478320000|2022-02-21 21:18:40|94356.7|94306.7|94352.9|94302.9|94356.7|94306.7|94352.7|94302.7|8
1645478330000|2022-02-21 21:18:50|94352.1|94302.1|94347.1|94297.1|94352.8|94302.8|94347.1|94297.1|3
1645478340000|2022-02-21 21:19:00|94350.9|94300.9|94355.3|94305.3|94355.3|94305.3|94345.8|94295.8|6
1645478350000|2022-02-21 21:19:10|94354.4|94304.4|94353.8|94303.8|94357.5|94307.5|94349.4|94299.4|9
1645478360000|2022-02-21 21:19:20|94351.9|94301.9|94355.7|94305.7|94355.7|94305.7|94351.7|94301.7|7
1645478370000|2022-02-21 21:19:30|94357.2|94307.2|94351.1|94301.1|94357.2|94307.2|94350.8|94300.8|10
1645478380000|2022-02-21 21:19:40|94346.4|94296.4|94369.1|94253.5|94369.1|94296.4|94344|94253.5|4
1645478390000|2022-02-21 21:19:50|94386.7|94277.2|94359|94309|94386.7|94309|94347.3|94259.7|8
1645478400000|2022-02-21 21:20:00|94358.5|94308.5|94350.9|94300.9|94366.4|94316.4|94342.4|94262.5|51
1645478410000|2022-02-21 21:20:10|94344|94294|94354.1|94304.1|94366|94314.3|94344|94270.7|31
1645478420000|2022-02-21 21:20:20|94349.5|94299.5|94355.5|94305.5|94357.4|94307.4|94349.5|94299.5|27
1645478430000|2022-02-21 21:20:30|94355.9|94305.9|94376|94260|94384.5|94306.1|94351.1|94260|22
1645478440000|2022-02-21 21:20:40|94354.4|94304.4|94353.5|94303.5|94354.9|94304.9|94352.8|94302.8|20
1645478450000|2022-02-21 21:20:50|94353.9|94303.9|94354.3|94304.3|94355.6|94305.6|94349.5|94299.5|22
1645478460000|2022-02-21 21:21:00|94352.6|94302.6|94354.5|94304.5|94354.9|94304.9|94351.3|94301.3|17
1645478470000|2022-02-21 21:21:10|94353.8|94303.8|94355.8|94305.8|94420.5|94313.1|94353.4|94269.7|19
1645478480000|2022-02-21 21:21:20|94356.9|94306.9|94356.4|94306.4|94357.3|94319.7|94343.2|94305.3|16
1645478490000|2022-02-21 21:21:30|94356.6|94306.6|94354.7|94304.7|94358.5|94308.5|94354.7|94304.7|23
1645478500000|2022-02-21 21:21:40|94354.3|94304.3|94355.7|94305.7|94358.6|94317.9|94342.8|94302.3|15
1645478510000|2022-02-21 21:21:50|94354.8|94304.8|94353.1|94303.1|94355.4|94305.4|94351|94301|14
1645478520000|2022-02-21 21:22:00|94360.1|94310.1|94358|94308|94360.1|94321|94343|94306.5|17
1645478530000|2022-02-21 21:22:10|94359.7|94309.7|94357.7|94307.7|94360.1|94319.7|94344.3|94304.8|15
1645478540000|2022-02-21 21:22:20|94358|94308|94359.9|94309.9|94359.9|94309.9|94357.5|94307.5|14
1645478550000|2022-02-21 21:22:30|94361.4|94311.4|94362.8|94312.8|94362.8|94312.8|94355.7|94305.7|16
1645478560000|2022-02-21 21:22:40|94364.2|94314.2|94348.1|94323.1|94364.2|94323.1|94346.2|94305.8|21
1645478570000|2022-02-21 21:22:50|94348|94323|94360.6|94310.6|94361|94323.3|94346.7|94306.2|26
1645478580000|2022-02-21 21:23:00|94360.5|94310.5|94364.1|94314.1|94366.2|94324.4|94349|94309.7|16
1645478590000|2022-02-21 21:23:10|94366.2|94316.2|94360.5|94310.5|94366.3|94323.5|94347.8|94306.4|16
1645478600000|2022-02-21 21:23:20|94360.7|94310.7|94358.4|94308.4|94364.4|94314.4|94358.4|94308.4|13
1645478610000|2022-02-21 21:23:30|94361.3|94311.3|94347.6|94322.6|94366.4|94322.7|94347.3|94311.3|12
1645478620000|2022-02-21 21:23:40|94348.7|94323.7|94348.7|94323.7|94349.3|94324.3|94347.4|94322.4|8
1645478630000|2022-02-21 21:23:50|94349.6|94324.6|94357.1|94307.1|94382.3|94326.1|94348.2|94286.5|35
1645478640000|2022-02-21 21:24:00|94357.3|94307.3|94361.3|94311.3|94361.3|94311.3|94357.3|94307.3|18
1645478650000|2022-02-21 21:24:10|94360.5|94310.5|94363.4|94313.4|94363.7|94326.9|94351.5|94309.8|11
1645478660000|2022-02-21 21:24:20|94351.9|94326.9|94364.8|94314.8|94364.8|94327.1|94351.2|94314.5|7
1645478670000|2022-02-21 21:24:30|94364.9|94314.9|94363.5|94313.5|94364.9|94326.7|94351.3|94313.5|8
1645478680000|2022-02-21 21:24:40|94363.1|94313.1|94364.5|94314.5|94403|94323.5|94346.7|94296|25
1645478690000|2022-02-21 21:24:50|94356.7|94306.7|94359.5|94309.5|94361.6|94323.4|94344.5|94306.7|16
1645478700000|2022-02-21 21:25:00|94345.5|94320.5|94347.2|94322.2|94365.1|94324.7|94344.1|94311.1|18
1645478710000|2022-02-21 21:25:10|94359.7|94309.7|94347.4|94322.4|94363.1|94323.1|94343.9|94309.2|21
1645478720000|2022-02-21 21:25:20|94347.2|94322.2|94365|94315|94365.6|94324.4|94347.2|94315|9
1645478730000|2022-02-21 21:25:30|94366.4|94316.4|94346.1|94321.1|94369.1|94324.4|94346.1|94316.4|12
1645478740000|2022-02-21 21:25:40|94346.2|94321.2|94345.5|94320.5|94361.2|94321.2|94343.6|94310.3|18
1645478750000|2022-02-21 21:25:50|94344.9|94319.9|94344.1|94319.1|94346|94321|94344|94319|25
1645478760000|2022-02-21 21:26:00|94344|94319|94345.5|94320.5|94357.4|94321.3|94344|94306.9|19
1645478770000|2022-02-21 21:26:10|94346.5|94321.5|94346.1|94321.1|94358.4|94321.5|94343.9|94306.8|18
1645478780000|2022-02-21 21:26:20|94345.9|94320.9|94345.1|94320.1|94346.1|94321.1|94343.4|94318.4|11
1645478790000|2022-02-21 21:26:30|94344.4|94319.4|94358.7|94308.7|94359.6|94321.7|94344.1|94308.7|20
1645478800000|2022-02-21 21:26:40|94345.6|94320.6|94358.6|94308.6|94358.6|94320.6|94345.2|94308|8
1645478810000|2022-02-21 21:26:50|94358.9|94308.9|94360.5|94310.5|94361.7|94311.7|94349.6|94299.6|17
1645478820000|2022-02-21 21:27:00|94359.4|94309.4|94369.3|94319.3|94369.3|94330|94349.2|94309.4|13
1645478830000|2022-02-21 21:27:10|94357.1|94332.1|94356.5|94331.5|94369.4|94332.8|94356.2|94316.7|18
1645478840000|2022-02-21 21:27:20|94356.3|94331.3|94366.5|94316.5|94366.5|94331.3|94354.8|94316.5|6
1645478850000|2022-02-21 21:27:30|94366|94316|94363.5|94338.5|94374|94338.6|94358.8|94316|17
1645478860000|2022-02-21 21:27:40|94375.7|94325.7|94374.9|94324.9|94375.7|94339|94363.4|94324.9|10
1645478870000|2022-02-21 21:27:50|94375|94325|94376.8|94326.8|94381.1|94339.8|94361.2|94324.9|26
1645478880000|2022-02-21 21:28:00|94375.1|94325.1|94376.6|94326.6|94376.6|94339.5|94360.6|94323.9|28
1645478890000|2022-02-21 21:28:10|94375.7|94325.7|94369.2|94319.2|94375.8|94325.8|94369.2|94319.2|3
1645478900000|2022-02-21 21:28:20|94365.1|94315.1|94365.3|94340.3|94366|94341|94364.1|94315.1|6
1645478910000|2022-02-21 21:28:30|94364.9|94339.9|94363.5|94338.5|94377.7|94339.9|94363.5|94326.3|11
1645478920000|2022-02-21 21:28:40|94365.7|94340.7|94376.5|94326.5|94378.2|94340.7|94365.7|94326.5|3
1645478930000|2022-02-21 21:28:50|94377.6|94327.6|94380.6|94330.6|94381.1|94331.1|94373|94323|11
1645478940000|2022-02-21 21:29:00|94381.3|94331.3|94372.2|94347.2|94384.8|94347.2|94369.6|94331.3|20
1645478950000|2022-02-21 21:29:10|94385.5|94335.5|94386.1|94336.1|94389|94349|94372.6|94325.2|17
1645478960000|2022-02-21 21:29:20|94388.1|94338.1|94375.1|94325.1|94388.1|94338.1|94375.1|94325.1|3
1645478970000|2022-02-21 21:29:30|94387|94337|94372.6|94347.6|94387|94348.4|94371.3|94334.8|18
1645478980000|2022-02-21 21:29:40|94373.3|94348.3|94384.2|94334.2|94385.1|94348.3|94373.3|94334.2|6
1645478990000|2022-02-21 21:29:50|94386.2|94336.2|94372.6|94347.6|94386.9|94347.6|94372.4|94333.8|8
1645479000000|2022-02-21 21:30:00|94372.8|94347.8|94383.4|94333.4|94387.4|94347.8|94370|94333.4|14
1645479010000|2022-02-21 21:30:10|94380|94330|94383.9|94333.9|94383.9|94333.9|94380|94330|3
1645479020000|2022-02-21 21:30:20|94384.5|94334.5|94381.8|94331.8|94384.5|94334.5|94381.8|94331.8|2
1645479030000|2022-02-21 21:30:30|94372|94322|94381|94331|94381.2|94344.2|94368.6|94322|13
1645479040000|2022-02-21 21:30:40|94381.4|94331.4|94379.7|94329.7|94381.4|94331.4|94379.7|94329.7|3
1645479050000|2022-02-21 21:30:50|94368.8|94343.8|94380.6|94330.6|94380.6|94343.8|94368.4|94330.6|5
1645479060000|2022-02-21 21:31:00|94380.5|94330.5|94379.6|94329.6|94381.2|94331.2|94379.6|94329.6|6
1645479070000|2022-02-21 21:31:10|94380.8|94330.8|94440|94324|94440|94337|94362.5|94312.5|17
1645479080000|2022-02-21 21:31:20|94362.8|94312.8|94464.1|94365.3|94478.3|94398.5|94360.8|94300.1|57
1645479090000|2022-02-21 21:31:30|94479.1|94364|94469.2|94368.5|94494.7|94389.2|94434.4|94363|37
1645479100000|2022-02-21 21:31:40|94487.1|94371.1|94431|94315|94492.5|94386.5|94395.5|94314.8|41
1645479110000|2022-02-21 21:31:50|94434.7|94318.7|94437.4|94321.4|94438.6|94348.6|94398|94315.6|29
1645479120000|2022-02-21 21:32:00|94434.7|94318.7|94437.8|94324.1|94437.8|94349.3|94399|94318.7|17
1645479130000|2022-02-21 21:32:10|94439.1|94323.1|94397|94347|94439.1|94350.1|94396.9|94323|11
1645479140000|2022-02-21 21:32:20|94421.7|94327|94433.2|94321|94433.4|94346.9|94396.9|94316.2|11
1645479150000|2022-02-21 21:32:30|94436.7|94320.7|94431.3|94320.5|94437.8|94322.7|94423.4|94315.1|12
1645479160000|2022-02-21 21:32:40|94424.6|94316.5|94398|94348|94438.3|94348|94396|94312.2|24
1645479170000|2022-02-21 21:32:50|94398.2|94348.2|94393.2|94343.2|94435.5|94349.7|94391.4|94324|20
1645479180000|2022-02-21 21:33:00|94393.1|94343.1|94392.9|94342.9|94395.4|94345.4|94390.6|94340.6|25
1645479190000|2022-02-21 21:33:10|94393.9|94343.9|94391.6|94341.6|94396.8|94346.8|94390.8|94340.8|26
1645479200000|2022-02-21 21:33:20|94394.1|94344.1|94392.3|94342.3|94394.7|94344.7|94388.9|94338.9|23
1645479210000|2022-02-21 21:33:30|94393.4|94343.4|94391.3|94341.3|94394|94344|94391.3|94341.3|11
1645479220000|2022-02-21 21:33:40|94390.2|94340.2|94403.6|94353.6|94428.3|94354.2|94389.9|94330.4|27
1645479230000|2022-02-21 21:33:50|94401.4|94351.4|94436.1|94328.6|94436.1|94351.4|94401.4|94322.7|37
1645479240000|2022-02-21 21:34:00|94436.9|94331|94432.2|94331.3|94442.7|94334|94430.7|94327.4|23
1645479250000|2022-02-21 21:34:10|94432.3|94331|94435.8|94325.7|94437|94336.9|94428.4|94325.7|29
1645479260000|2022-02-21 21:34:20|94431.9|94329.8|94406|94356|94438.4|94356|94403.3|94323.2|12
1645479270000|2022-02-21 21:34:30|94405.3|94355.3|94433.7|94333.8|94436|94355.3|94403.6|94329.1|26
1645479280000|2022-02-21 21:34:40|94437.2|94334.2|94435.9|94334.3|94438.7|94336.7|94431.5|94332.9|10
1645479290000|2022-02-21 21:34:50|94438.2|94333.5|94446.9|94330.9|94448.3|94333.7|94435.6|94326.1|9
1645479300000|2022-02-21 21:35:00|94448.6|94333|94416.2|94366.2|94448.6|94366.2|94416.2|94330.5|17
1645479310000|2022-02-21 21:35:10|94443.3|94339.1|94437.9|94342.7|94447.1|94345.3|94437|94333.9|39
1645479320000|2022-02-21 21:35:20|94437.5|94342.4|94442.4|94342.7|94446.6|94366.8|94416.1|94337.2|18
1645479330000|2022-02-21 21:35:30|94446.1|94344|94454.4|94357.7|94471.1|94357.7|94446.1|94341.6|26
1645479340000|2022-02-21 21:35:40|94471|94355.6|94456.8|94356.3|94471|94357.1|94455|94349.5|19
1645479350000|2022-02-21 21:35:50|94457.7|94352.8|94453.8|94356.3|94457.7|94358.3|94453.8|94347.1|10
1645479360000|2022-02-21 21:36:00|94465.8|94353.8|94454.5|94356.8|94465.8|94356.8|94454.5|94349.7|12
1645479370000|2022-02-21 21:36:10|94457.8|94354.4|94458|94357|94460.6|94358.6|94454.6|94348.7|12
1645479380000|2022-02-21 21:36:20|94464.2|94356|94462.2|94354.3|94464.2|94356.6|94457|94351.7|15
1645479390000|2022-02-21 21:36:30|94459.8|94351.4|94456.8|94348.4|94460.8|94356.9|94455.8|94348.4|10
1645479400000|2022-02-21 21:36:40|94460.2|94351.8|94457.3|94354.1|94461.4|94354.6|94457.3|94347.6|12
1645479410000|2022-02-21 21:36:50|94454.9|94358|94459|94358.9|94459|94387.3|94435.4|94350.1|9
1645479420000|2022-02-21 21:37:00|94459.2|94359.1|94457|94356|94459.2|94359.6|94456.5|94353.9|11
1645479430000|2022-02-21 21:37:10|94455.6|94359.2|94455.6|94361.4|94455.6|94383.9|94433.9|94356.1|8
1645479440000|2022-02-21 21:37:20|94455.7|94361.3|94461.2|94355|94461.5|94361.3|94455.7|94355|5
1645479450000|2022-02-21 21:37:30|94461.5|94355.3|94454.4|94353.9|94470.3|94364.8|94454.4|94351.6|24
1645479460000|2022-02-21 21:37:40|94455.1|94353.5|94471|94358.1|94471|94362.4|94454.7|94352.5|26
1645479470000|2022-02-21 21:37:50|94466.5|94356.7|94465.4|94366.9|94472.9|94367.1|94463.3|94352.5|13
1645479480000|2022-02-21 21:38:00|94465.3|94367|94467.3|94360.5|94470.9|94370.2|94464.6|94359.9|13
1645479490000|2022-02-21 21:38:10|94467.2|94360.3|94464|94368.4|94470.9|94368.4|94463.6|94358|21
1645479500000|2022-02-21 21:38:20|94466.7|94359.8|94467.7|94366|94472.3|94370|94466.1|94359.3|18
1645479510000|2022-02-21 21:38:30|94465.5|94367.4|94471.7|94369.8|94473.9|94394.8|94442.4|94366.2|25
1645479520000|2022-02-21 21:38:40|94470.1|94369.6|94466.7|94372.8|94470.8|94396.6|94443.3|94368.5|20
1645479530000|2022-02-21 21:38:50|94443.8|94393.8|94465.2|94366.7|94469.4|94393.8|94443.5|94364.6|15
1645479540000|2022-02-21 21:39:00|94470.9|94363.3|94467.1|94364.2|94470.9|94367.8|94464.9|94363.3|11
1645479550000|2022-02-21 21:39:10|94467.6|94363.5|94444.9|94394.9|94472.4|94394.9|94441|94355.4|12
1645479560000|2022-02-21 21:39:20|94443.4|94393.4|94466.8|94368.9|94471.7|94393.4|94443.1|94363.2|16
1645479570000|2022-02-21 21:39:30|94464.4|94370.7|94466.2|94370.2|94468.2|94393|94443|94359.9|17
1645479580000|2022-02-21 21:39:40|94465|94370.8|94465.4|94361.7|94465.6|94370.8|94463.9|94361.7|11
1645479590000|2022-02-21 21:39:50|94469.2|94353.2|94464.2|94364.4|94469.2|94369.7|94463.1|94353.2|17
1645479600000|2022-02-21 21:40:00|94466|94368.5|94468|94364.2|94470.8|94369.2|94465.5|94363.9|16
1645479610000|2022-02-21 21:40:10|94465.2|94363.6|94464.7|94364.7|94466.6|94366.4|94464|94363.6|12
1645479620000|2022-02-21 21:40:20|94465.9|94363.3|94443.3|94393.3|94467|94398.2|94443.3|94363.3|11
1645479630000|2022-02-21 21:40:30|94444.3|94394.3|94470|94373.3|94470|94396.1|94442.2|94368.1|16
1645479640000|2022-02-21 21:40:40|94445.7|94395.7|94469.2|94367|94469.5|94397.7|94445.2|94367|18
1645479650000|2022-02-21 21:40:50|94466|94370.3|94467.9|94366.5|94469.8|94394.3|94444.3|94366.5|9
1645479660000|2022-02-21 21:41:00|94468.1|94366.4|94466|94362|94468.1|94369.3|94464.2|94362|10
1645479670000|2022-02-21 21:41:10|94464.8|94364.2|94466|94367.5|94466.3|94368.4|94464.8|94362.8|12
1645479680000|2022-02-21 21:41:20|94465.9|94367.1|94463.3|94363.1|94468.2|94367.5|94462.9|94361.2|14
1645479690000|2022-02-21 21:41:30|94463.1|94366.3|94462.9|94363.1|94463.1|94368.4|94462.1|94363.1|5
1645479700000|2022-02-21 21:41:40|94467.4|94359.3|94462.9|94359.7|94467.4|94360.8|94462.3|94359.3|3
1645479710000|2022-02-21 21:41:50|94462.8|94359.3|94470.3|94355.5|94470.3|94359.3|94461.8|94355.4|8
1645479720000|2022-02-21 21:42:00|94469.6|94356.2|94468.9|94356.4|94469.6|94358.7|94467.6|94356.2|4
1645479730000|2022-02-21 21:42:10|94479.3|94363.3|94463.8|94356.5|94479.3|94363.3|94457.9|94356.4|13
1645479740000|2022-02-21 21:42:20|94462.9|94356.9|94464.9|94358.2|94472.5|94360.1|94461.3|94355.3|9
1645479750000|2022-02-21 21:42:30|94468.6|94354.5|94428.7|94378.7|94481.5|94387.4|94428.7|94346.2|25
1645479760000|2022-02-21 21:42:40|94432.4|94382.4|94450|94354|94450|94384.9|94425.4|94353.1|13
1645479770000|2022-02-21 21:42:50|94452.3|94353|94449.9|94354.6|94457.3|94354.9|94446.5|94340.5|17
1645479780000|2022-02-21 21:43:00|94426|94376|94457.1|94350.2|94457.1|94376|94426|94349.2|6
1645479790000|2022-02-21 21:43:10|94453.4|94349.7|94453.7|94354.8|94465.5|94354.9|94450.3|94348.2|15
1645479800000|2022-02-21 21:43:20|94456.3|94351.9|94456.1|94353.8|94457.8|94356.7|94453.5|94347.8|7
1645479810000|2022-02-21 21:43:30|94457.6|94353.2|94449.3|94353.9|94465.1|94378.3|94428.3|94351.1|11
1645479820000|2022-02-21 21:43:40|94449.1|94354|94456.5|94353.6|94456.5|94387.2|94426.5|94353.6|9
1645479830000|2022-02-21 21:43:50|94458.6|94353|94458.7|94349.1|94464.5|94353|94458|94349.1|6
1645479840000|2022-02-21 21:44:00|94462.9|94346.9|94430.2|94380.2|94462.9|94383|94430.2|94346.9|9
1645479850000|2022-02-21 21:44:10|94430.7|94380.7|94433|94383|94456.2|94383.1|94430.7|94354|22
1645479860000|2022-02-21 21:44:20|94456.2|94362.4|94458.7|94358.7|94464.7|94389.8|94433|94358.7|13
1645479870000|2022-02-21 21:44:30|94456.5|94351.4|94460.1|94361.7|94463.1|94385|94432.9|94351.4|18
1645479880000|2022-02-21 21:44:40|94456.8|94363.8|94465.5|94367.6|94466|94367.6|94456.8|94362.4|9
1645479890000|2022-02-21 21:44:50|94465.1|94364.2|94453.8|94360|94465.1|94364.2|94453.8|94357.2|24
1645479900000|2022-02-21 21:45:00|94453.2|94357.6|94453.2|94357.4|94462.6|94362.7|94452.9|94355.6|18
1645479910000|2022-02-21 21:45:10|94457.1|94353.5|94453.1|94349.9|94457.1|94353.6|94452.2|94348.3|14
1645479920000|2022-02-21 21:45:20|94453|94348.3|94452.8|94354.7|94456.1|94359.8|94452.5|94347.2|9
1645479930000|2022-02-21 21:45:30|94432.1|94382.1|94455.2|94355.9|94457.4|94382.1|94432.1|94351.8|11
1645479940000|2022-02-21 21:45:40|94454.8|94359.9|94454.8|94354.2|94455.1|94383|94433|94354.2|10
1645479950000|2022-02-21 21:45:50|94433.1|94383.1|94454.8|94355.2|94454.8|94383.1|94433.1|94355.2|3
1645479960000|2022-02-21 21:46:00|94457.3|94351.5|94449.2|94343|94457.3|94351.5|94449.2|94343|13
1645479970000|2022-02-21 21:46:10|94450.1|94346.6|94453.7|94341.8|94453.7|94346.6|94448|94340.5|10
1645479980000|2022-02-21 21:46:20|94451.4|94339.1|94452|94340.4|94452|94344.7|94449.7|94339.1|12
1645479990000|2022-02-21 21:46:30|94454.6|94341.1|94451.3|94343.2|94454.9|94343.3|94451.2|94339.7|8
1645480000000|2022-02-21 21:46:40|94450.9|94344.9|94435.7|94331.7|94466.8|94350.8|94435|94330|27
1645480010000|2022-02-21 21:46:50|94435|94332|94439.5|94331.5|94445.7|94332|94435|94325.2|20
1645480020000|2022-02-21 21:47:00|94439.4|94330.8|94437.8|94326.9|94440|94332.7|94436.1|94326.9|22
1645480030000|2022-02-21 21:47:10|94437.4|94327|94449.6|94346.8|94451.2|94350.3|94437.4|94327|11
1645480040000|2022-02-21 21:47:20|94447.8|94339.1|94448.4|94335.5|94451.1|94340.1|94447.6|94335.5|4
1645480050000|2022-02-21 21:47:30|94450.9|94338.4|94442.6|94342.4|94450.9|94342.4|94431.5|94315.5|12
1645480060000|2022-02-21 21:47:40|94447.7|94347.5|94446.2|94337.9|94447.8|94347.5|94444.4|94333.8|5
1645480070000|2022-02-21 21:47:50|94444.8|94331.5|94438.8|94338.4|94444.8|94344.7|94438.8|94328.5|14
1645480080000|2022-02-21 21:48:00|94433.8|94338.5|94430|94324.4|94438.6|94361.5|94409.3|94324.4|24
1645480090000|2022-02-21 21:48:10|94430.3|94330.1|94434.1|94321.5|94440.2|94342.1|94430.3|94321.5|12
1645480100000|2022-02-21 21:48:20|94432.7|94319.2|94431.8|94322.3|94438.6|94338.2|94431.3|94319.2|7
1645480110000|2022-02-21 21:48:30|94433.6|94318.5|94439.2|94323.2|94439.2|94328.2|94432.7|94318.5|27
1645480120000|2022-02-21 21:48:40|94439.1|94323.1|94432|94322.8|94439.1|94323.1|94430.2|94318|19
1645480130000|2022-02-21 21:48:50|94430.1|94324.3|94435.9|94328.1|94438.3|94328.3|94430.1|94319.1|13
1645480140000|2022-02-21 21:49:00|94436.2|94328.2|94438.9|94323.7|94440|94334.6|94435.4|94322.4|27
1645480150000|2022-02-21 21:49:10|94439.7|94324|94451.3|94335.8|94481.5|94365.5|94434.7|94319.9|33
1645480160000|2022-02-21 21:49:20|94450.4|94334.8|94452.1|94357.5|94480.7|94364.7|94450|94334|13
1645480170000|2022-02-21 21:49:30|94429.9|94379.9|94453.1|94339.9|94461.3|94379.9|94429.9|94334.4|35
1645480180000|2022-02-21 21:49:40|94452.9|94340|94452.3|94336.3|94478.6|94362.6|94446.5|94335|23
1645480190000|2022-02-21 21:49:50|94454.4|94338.8|94449.6|94333.6|94454.9|94340.8|94446.2|94333.6|11
1645480200000|2022-02-21 21:50:00|94447.9|94335.4|94434.3|94384.3|94456.7|94384.3|94434.3|94335.4|10
1645480210000|2022-02-21 21:50:10|94455.9|94362|94453.4|94357.4|94455.9|94376.7|94426.3|94350.2|10
1645480220000|2022-02-21 21:50:20|94453.5|94356.8|94461.1|94349.2|94461.1|94357.5|94452.2|94347.5|22
1645480230000|2022-02-21 21:50:30|94461.2|94349.1|94464.2|94348.2|94466|94350.8|94461|94346.7|32
1645480240000|2022-02-21 21:50:40|94464.4|94348.4|94464.3|94348.3|94468.2|94360.8|94464.1|94348.1|26
1645480250000|2022-02-21 21:50:50|94465|94349|94466.5|94350.5|94466.6|94350.6|94464.3|94348.3|5
1645480260000|2022-02-21 21:51:00|94466.4|94350.4|94462|94346|94466.4|94350.4|94462|94346|15
1645480270000|2022-02-21 21:51:10|94461.8|94345.8|94477.4|94361.4|94493.6|94377.6|94461.6|94345.6|26
1645480280000|2022-02-21 21:51:20|94469.8|94353.8|94471|94355|94509.6|94393.6|94469.6|94353.6|19
1645480290000|2022-02-21 21:51:30|94473.2|94357.2|94518.3|94402.3|94518.3|94402.3|94468.9|94352.9|16
1645480300000|2022-02-21 21:51:40|94514.5|94398.5|94469.6|94353.6|94547.8|94431.8|94469.2|94353.2|15
1645480310000|2022-02-21 21:51:50|94469.7|94353.7|94488.7|94372.7|94488.7|94372.7|94468.4|94352.4|11
1645480320000|2022-02-21 21:52:00|94485.2|94369.2|94493.6|94377.6|94504.1|94388.1|94480.4|94364.4|26
1645480330000|2022-02-21 21:52:10|94483.5|94367.5|94482|94366|94494.9|94378.9|94482|94366|6
1645480340000|2022-02-21 21:52:20|94492.2|94376.2|94492.2|94376.2|94508|94392|94492.2|94376.2|3
1645480350000|2022-02-21 21:52:30|94508|94392|94496.9|94380.9|94515|94399|94480.5|94364.5|7
1645480360000|2022-02-21 21:52:40|94482.4|94366.4|94496.3|94380.3|94496.3|94380.3|94482.4|94366.4|8
1645480370000|2022-02-21 21:52:50|94496.8|94380.8|94483|94367|94496.8|94380.8|94483|94367|4
1645480380000|2022-02-21 21:53:00|94475|94359|94481.6|94365.6|94481.6|94365.6|94474|94358|5
1645480390000|2022-02-21 21:53:10|94481.8|94365.8|94479|94363|94533.4|94417.4|94475.8|94359.8|10
1645480400000|2022-02-21 21:53:20|94473.7|94357.7|94472.3|94356.3|94480.2|94364.2|94470|94354|13
1645480410000|2022-02-21 21:53:30|94472.6|94356.6|94472.3|94356.3|94476.6|94360.6|94472.3|94356.3|7
1645480420000|2022-02-21 21:53:40|94506.6|94390.6|94474.5|94358.5|94506.6|94390.6|94474.5|94358.5|25
1645480430000|2022-02-21 21:53:50|94474.4|94358.4|94487.2|94371.2|94489.6|94373.6|94474.4|94358.4|24
1645480440000|2022-02-21 21:54:00|94487.1|94371.1|94516.8|94400.8|94516.8|94400.8|94468.5|94352.5|9
1645480450000|2022-02-21 21:54:10|94474.2|94358.2|94483.2|94367.2|94499.6|94383.6|94469.3|94353.3|9
1645480460000|2022-02-21 21:54:20|94500.4|94384.4|94476.5|94360.5|94517.2|94401.2|94476.5|94360.5|3
1645480470000|2022-02-21 21:54:30|94476.1|94360.1|94471.3|94355.3|94476.1|94360.1|94470.7|94354.7|3
1645480480000|2022-02-21 21:54:40|94471.6|94355.6|94485.4|94369.4|94506.7|94390.7|94471.6|94355.6|8
1645480490000|2022-02-21 21:54:50|94485.1|94369.1|94485.1|94369.1|94485.2|94369.2|94474.6|94358.6|10
1645480500000|2022-02-21 21:55:00|94476.1|94360.1|94472.2|94356.2|94509|94393|94469.5|94353.5|20
1645480510000|2022-02-21 21:55:10|94473.8|94357.8|94469.9|94353.9|94481.6|94365.6|94469.9|94353.9|10
1645480520000|2022-02-21 21:55:20|94497.9|94381.9|94474.6|94358.6|94500.3|94384.3|94472.1|94356.1|16
1645480530000|2022-02-21 21:55:30|94476.1|94360.1|94471.2|94355.2|94496.4|94380.4|94471.2|94355.2|5
1645480540000|2022-02-21 21:55:40|94476.1|94360.1|94472.1|94356.1|94479.3|94363.3|94472.1|94356.1|6
1645480550000|2022-02-21 21:55:50|94470.6|94354.6|94481.9|94365.9|94481.9|94365.9|94469.9|94353.9|11
1645480560000|2022-02-21 21:56:00|94481.8|94365.8|94485.5|94369.5|94485.8|94369.8|94479.1|94363.1|11
1645480570000|2022-02-21 21:56:10|94483.8|94367.8|94485.9|94369.9|94498.1|94382.1|94478.7|94362.7|18
1645480580000|2022-02-21 21:56:20|94487.2|94371.2|94499|94383|94499.1|94383.1|94482.6|94366.6|10
1645480590000|2022-02-21 21:56:30|94487.7|94371.7|94483.6|94367.6|94497|94381|94483.6|94367.6|9
1645480600000|2022-02-21 21:56:40|94490.8|94374.8|94503.3|94387.3|94503.3|94387.3|94482.8|94366.8|11
1645480610000|2022-02-21 21:56:50|94508.7|94392.7|94488.2|94372.2|94508.7|94392.7|94488.2|94372.2|6
1645480620000|2022-02-21 21:57:00|94504.5|94388.5|94487|94371|94506.1|94390.1|94483.8|94367.8|11
1645480630000|2022-02-21 21:57:10|94486.8|94370.8|94481.9|94365.9|94489|94373|94481.9|94365.9|7
1645480640000|2022-02-21 21:57:20|94497.1|94381.1|94487.1|94371.1|94497.9|94381.9|94487|94371|5
1645480650000|2022-02-21 21:57:30|94487.2|94371.2|94486.1|94370.1|94488.2|94372.2|94486.1|94370.1|5
1645480660000|2022-02-21 21:57:40|94487.9|94371.9|94490.5|94374.5|94490.5|94374.5|94483.3|94367.3|6
1645480670000|2022-02-21 21:57:50|94484.1|94368.1|94487.8|94371.8|94488.1|94372.1|94484.1|94368.1|7
1645480680000|2022-02-21 21:58:00|94487.7|94371.7|94485.3|94369.3|94487.7|94371.7|94485.3|94369.3|8
1645480690000|2022-02-21 21:58:10|94484.7|94368.7|94488.7|94372.7|94488.9|94372.9|94484|94368|5
1645480700000|2022-02-21 21:58:20|94485.5|94369.5|94491|94375|94491.3|94375.3|94485.5|94369.5|6
1645480710000|2022-02-21 21:58:30|94487.9|94371.9|94494.4|94378.4|94495|94379|94486.4|94370.4|9
1645480720000|2022-02-21 21:58:40|94493.8|94377.8|94502.5|94386.5|94502.5|94386.5|94493.8|94377.8|9
1645480730000|2022-02-21 21:58:50|94515.2|94399.2|94492.3|94376.3|94525|94409|94491.9|94375.9|5
1645480740000|2022-02-21 21:59:00|94490.9|94374.9|94486.6|94370.6|94584.1|94468.1|94486.6|94370.6|12
1645480750000|2022-02-21 21:59:10|94567.5|94451.5|94486.9|94370.9|94607.6|94491.6|94486.6|94370.6|7
1645480760000|2022-02-21 21:59:20|94486.7|94370.7|94610.8|94494.8|94610.8|94494.8|94486.7|94370.7|4
1645480770000|2022-02-21 21:59:30|94528.3|94412.3|94525.1|94409.1|94535.9|94419.9|94518.6|94402.6|5
1645480780000|2022-02-21 21:59:40|94525|94409|94514.1|94398.1|94525.1|94409.1|94514.1|94398.1|3
1645480790000|2022-02-21 21:59:50|94520|94404|94514.6|94398.6|94543.1|94427.1|94511|94395|18
1645480800000|2022-02-21 22:00:00|94525.3|94409.3|94512.2|94396.2|94525.3|94409.3|94512.2|94396.2|2
1645480940000|2022-02-21 22:02:20|94499.9|94383.9|94504.5|94388.5|94504.5|94388.5|94499.9|94383.9|3
1645480950000|2022-02-21 22:02:30|94510.2|94394.2|94510.2|94394.2|94510.2|94394.2|94510.2|94394.2|1
1645480960000|2022-02-21 22:02:40|94510.1|94394.1|94512.2|94396.2|94512.3|94396.3|94510.1|94394.1|6
1645480970000|2022-02-21 22:02:50|94508.5|94392.5|94504.8|94388.8|94508.5|94392.5|94504.8|94388.8|6
1645480980000|2022-02-21 22:03:00|94506.9|94390.9|94508.7|94392.7|94508.7|94392.7|94506.9|94390.9|2
1645480990000|2022-02-21 22:03:10|94508.8|94392.8|94508.9|94392.9|94509.7|94393.7|94508.8|94392.8|3
1645481030000|2022-02-21 22:03:50|94511.3|94395.3|94523.2|94407.2|94524.1|94408.1|94511.3|94395.3|4
1645481040000|2022-02-21 22:04:00|94520.1|94404.1|94508.2|94392.2|94520.1|94404.1|94508.2|94392.2|4
1645481050000|2022-02-21 22:04:10|94513|94397|94513|94397|94513|94397|94513|94397|1
1645481060000|2022-02-21 22:04:20|94514.5|94398.5|94514.5|94398.5|94514.5|94398.5|94514.5|94398.5|1
1645481080000|2022-02-21 22:04:40|94515.2|94399.2|94515.2|94399.2|94515.2|94399.2|94514.6|94398.6|3
1645481100000|2022-02-21 22:05:00|94513.2|94397.2|94511.1|94395.1|94515.8|94399.8|94511.1|94395.1|13
1645481110000|2022-02-21 22:05:10|94511.2|94395.2|94521|94405|94521|94405|94511.2|94395.2|3
1645481120000|2022-02-21 22:05:20|94526.2|94410.2|94526.2|94410.2|94526.2|94410.2|94526.2|94410.2|1
1645481140000|2022-02-21 22:05:40|94526.7|94410.7|94525.5|94409.5|94526.7|94410.7|94525.5|94409.5|2
1645481160000|2022-02-21 22:06:00|94524.9|94408.9|94510.7|94394.7|94526.5|94410.5|94510.7|94394.7|5
1645481170000|2022-02-21 22:06:10|94508.5|94392.5|94509.1|94393.1|94509.1|94393.1|94508.5|94392.5|2
1645481180000|2022-02-21 22:06:20|94509.2|94393.2|94509.7|94393.7|94509.7|94393.7|94509.1|94393.1|4
1645481190000|2022-02-21 22:06:30|94508.7|94392.7|94508.7|94392.7|94508.7|94392.7|94508.7|94392.7|1
1645481200000|2022-02-21 22:06:40|94509.3|94393.3|94509|94393|94509.3|94393.3|94508.2|94392.2|3
1645481220000|2022-02-21 22:07:00|94509.2|94393.2|94509.7|94393.7|94509.7|94393.7|94509.2|94393.2|3
1645481240000|2022-02-21 22:07:20|94510.9|94394.9|94510.4|94394.4|94510.9|94394.9|94510.4|94394.4|2
1645481250000|2022-02-21 22:07:30|94508.7|94392.7|94508.7|94392.7|94508.7|94392.7|94508.7|94392.7|1
1645481260000|2022-02-21 22:07:40|94508.3|94392.3|94507.4|94391.4|94508.3|94392.3|94507.4|94391.4|2
1645481280000|2022-02-21 22:08:00|94507.9|94391.9|94497.4|94381.4|94507.9|94391.9|94497.3|94381.3|4
1645481300000|2022-02-21 22:08:20|94497.3|94381.3|94497.4|94381.4|94497.4|94381.4|94497.3|94381.3|2
1645481330000|2022-02-21 22:08:50|94499.6|94383.6|94503.4|94387.4|94503.4|94387.4|94499.6|94383.6|3
1645481340000|2022-02-21 22:09:00|94503|94387|94513.9|94397.9|94514.4|94398.4|94502.5|94386.5|22
1645481350000|2022-02-21 22:09:10|94513.8|94397.8|94512|94396|94514.1|94398.1|94512|94396|12
1645481360000|2022-02-21 22:09:20|94511.9|94395.9|94514.1|94398.1|94514.1|94398.1|94511.8|94395.8|3
1645481370000|2022-02-21 22:09:30|94512.1|94396.1|94522.8|94406.8|94524.2|94408.2|94508.2|94392.2|10
1645481380000|2022-02-21 22:09:40|94522.7|94406.7|94518.2|94402.2|94523.2|94407.2|94515.7|94399.7|9
1645481390000|2022-02-21 22:09:50|94517.5|94401.5|94516.8|94400.8|94519.1|94403.1|94515.5|94399.5|15
1645481400000|2022-02-21 22:10:00|94511.6|94395.6|94522.2|94406.2|94527.1|94411.1|94511.6|94395.6|14
1645481410000|2022-02-21 22:10:10|94520.7|94404.7|94519.5|94403.5|94522.5|94406.5|94519.2|94403.2|12
1645481420000|2022-02-21 22:10:20|94519.7|94403.7|94525.3|94409.3|94530.1|94414.1|94519.7|94403.7|15
1645481430000|2022-02-21 22:10:30|94525.5|94409.5|94523.4|94407.4|94528.2|94412.2|94523.4|94407.4|19
1645481440000|2022-02-21 22:10:40|94524.1|94408.1|94533.3|94417.3|94538.4|94422.4|94522.9|94406.9|15
1645481450000|2022-02-21 22:10:50|94533.6|94417.6|94535.5|94419.5|94550.6|94434.6|94533.3|94417.3|24
1645481460000|2022-02-21 22:11:00|94528.7|94412.7|94548.8|94432.8|94548.8|94432.8|94525.3|94409.3|12
1645481470000|2022-02-21 22:11:10|94540.9|94424.9|94534.1|94418.1|94542.9|94426.9|94512.3|94396.3|15
1645481480000|2022-02-21 22:11:20|94534.7|94418.7|94536.8|94420.8|94538|94422|94534.6|94418.6|12
1645481490000|2022-02-21 22:11:30|94537|94421|94531.9|94415.9|94538.6|94422.6|94523.8|94407.8|12
1645481500000|2022-02-21 22:11:40|94548.7|94432.7|94518.5|94402.5|94548.7|94432.7|94518.3|94402.3|11
1645481510000|2022-02-21 22:11:50|94516.2|94400.2|94539.9|94423.9|94539.9|94423.9|94516.2|94400.2|8
1645481520000|2022-02-21 22:12:00|94541.4|94425.4|94518.7|94402.7|94541.4|94425.4|94516.1|94400.1|11
1645481530000|2022-02-21 22:12:10|94519|94403|94514.7|94398.7|94538|94422|94513.8|94397.8|9
1645481540000|2022-02-21 22:12:20|94514.6|94398.6|94519.6|94403.6|94546|94430|94514.6|94398.6|12
1645481550000|2022-02-21 22:12:30|94519.4|94403.4|94538.8|94422.8|94538.8|94422.8|94516.8|94400.8|6
1645481560000|2022-02-21 22:12:40|94516.2|94400.2|94516.2|94400.2|94516.5|94400.5|94516.2|94400.2|5
1645481570000|2022-02-21 22:12:50|94516|94400|94520.3|94404.3|94546|94430|94516|94400|16
1645481580000|2022-02-21 22:13:00|94520.9|94404.9|94519.2|94403.2|94539.5|94423.5|94519.2|94403.2|11
1645481590000|2022-02-21 22:13:10|94519.3|94403.3|94515.7|94399.7|94539.9|94423.9|94515.7|94399.7|8
1645481600000|2022-02-21 22:13:20|94528.5|94412.5|94528.5|94412.5|94546.1|94430.1|94528.5|94412.5|6
1645481610000|2022-02-21 22:13:30|94519|94403|94518.9|94402.9|94541.4|94425.4|94518.3|94402.3|8
1645481620000|2022-02-21 22:13:40|94528.5|94412.5|94530.1|94414.1|94544.3|94428.3|94528.5|94412.5|10
1645481630000|2022-02-21 22:13:50|94521.1|94405.1|94523.1|94407.1|94543.5|94427.5|94520.2|94404.2|9
1645481640000|2022-02-21 22:14:00|94531.6|94415.6|94546|94430|94546|94430|94531.6|94415.6|5
1645481650000|2022-02-21 22:14:10|94530.7|94414.7|94524.4|94408.4|94543.2|94427.2|94523.7|94407.7|6
1645481660000|2022-02-21 22:14:20|94543.3|94427.3|94521.1|94405.1|94545.9|94429.9|94521.1|94405.1|11
1645481670000|2022-02-21 22:14:30|94523.9|94407.9|94519.4|94403.4|94541.3|94425.3|94519.4|94403.4|4
1645481680000|2022-02-21 22:14:40|94521.8|94405.8|94521|94405|94543.2|94427.2|94519.4|94403.4|18
1645481690000|2022-02-21 22:14:50|94577|94461|94519.5|94403.5|94578.9|94462.9|94515.1|94399.1|11
1645481700000|2022-02-21 22:15:00|94544.9|94428.9|94519.8|94403.8|94544.9|94428.9|94519.3|94403.3|9
1645481710000|2022-02-21 22:15:10|94528|94412|94523.8|94407.8|94551.7|94435.7|94523.8|94407.8|12
1645481720000|2022-02-21 22:15:20|94528.3|94412.3|94528.4|94412.4|94551.5|94435.5|94525.2|94409.2|8
1645481730000|2022-02-21 22:15:30|94528.6|94412.6|94550.9|94434.9|94551.5|94435.5|94513.8|94397.8|15
1645481740000|2022-02-21 22:15:40|94550|94434|94527.7|94411.7|94550|94434|94527|94411|11
1645481750000|2022-02-21 22:15:50|94528.3|94412.3|94523.1|94407.1|94548.1|94432.1|94523.1|94407.1|14
1645481760000|2022-02-21 22:16:00|94519.2|94403.2|94548.6|94432.6|94551|94435|94519.2|94403.2|15
1645481770000|2022-02-21 22:16:10|94540.7|94424.7|94543.6|94427.6|94549.8|94433.8|94528.3|94412.3|15
1645481780000|2022-02-21 22:16:20|94544.1|94428.1|94529.9|94413.9|94558.1|94442.1|94529.9|94413.9|13
1645481790000|2022-02-21 22:16:30|94521.6|94405.6|94524.3|94408.3|94554.3|94438.3|94520.3|94404.3|13
1645481800000|2022-02-21 22:16:40|94520.9|94404.9|94517.9|94401.9|94528.9|94412.9|94512.5|94396.5|15
1645481810000|2022-02-21 22:16:50|94560.4|94444.4|94518.2|94402.2|94560.4|94444.4|94518.2|94402.2|11
1645481820000|2022-02-21 22:17:00|94531|94415|94528.1|94412.1|94558.7|94442.7|94518.8|94402.8|11
1645481830000|2022-02-21 22:17:10|94521.1|94405.1|94528.1|94412.1|94549.2|94433.2|94519.9|94403.9|7
1645481840000|2022-02-21 22:17:20|94551.8|94435.8|94513.2|94397.2|94558.6|94442.6|94513.2|94397.2|19
1645481850000|2022-02-21 22:17:30|94514.9|94398.9|94518.1|94402.1|94564.7|94448.7|94507.7|94391.7|25
1645481860000|2022-02-21 22:17:40|94520.3|94404.3|94513|94397|94526|94410|94508.6|94392.6|9
1645481870000|2022-02-21 22:17:50|94526.6|94410.6|94521.1|94405.1|94556.4|94440.4|94511|94395|12
1645481880000|2022-02-21 22:18:00|94524.7|94408.7|94511|94395|94530.1|94414.1|94509.8|94393.8|7
1645481890000|2022-02-21 22:18:10|94531.1|94415.1|94538.8|94422.8|94538.8|94422.8|94503.3|94387.3|11
1645481900000|2022-02-21 22:18:20|94512.7|94396.7|94532.4|94416.4|94552.4|94436.4|94512.7|94396.7|20
1645481910000|2022-02-21 22:18:30|94529|94413|94526.6|94410.6|94535.9|94419.9|94517.3|94401.3|10
1645481920000|2022-02-21 22:18:40|94534.4|94418.4|94537.5|94421.5|94557.1|94441.1|94516.9|94400.9|20
1645481930000|2022-02-21 22:18:50|94528.9|94412.9|94528.1|94412.1|94570.3|94454.3|94520.3|94404.3|26
1645481940000|2022-02-21 22:19:00|94526.1|94410.1|94532.2|94416.2|94555.1|94439.1|94511.1|94395.1|27
1645481950000|2022-02-21 22:19:10|94519.2|94403.2|94515.8|94399.8|94552.8|94436.8|94509.8|94393.8|16
1645481960000|2022-02-21 22:19:20|94518.1|94402.1|94517.2|94401.2|94551.6|94435.6|94508.2|94392.2|16
1645481970000|2022-02-21 22:19:30|94508.3|94392.3|94521.5|94405.5|94554|94438|94508|94392|20
1645481980000|2022-02-21 22:19:40|94554.1|94438.1|94522.5|94406.5|94554.1|94438.1|94521.7|94405.7|7
1645481990000|2022-02-21 22:19:50|94522.8|94406.8|94520.3|94404.3|94558.6|94442.6|94520.3|94404.3|4
1645482000000|2022-02-21 22:20:00|94522.7|94406.7|94534.2|94418.2|94557.4|94441.4|94520.9|94404.9|9
1645482010000|2022-02-21 22:20:10|94522.8|94406.8|94522.5|94406.5|94557.4|94441.4|94511.4|94395.4|7
1645482020000|2022-02-21 22:20:20|94536.5|94420.5|94522.5|94406.5|94557.4|94441.4|94519.5|94403.5|7
1645482030000|2022-02-21 22:20:30|94529|94413|94523|94407|94552.3|94436.3|94522.5|94406.5|12
1645482040000|2022-02-21 22:20:40|94552.5|94436.5|94518.5|94402.5|94556.1|94440.1|94518.5|94402.5|10
1645482050000|2022-02-21 22:20:50|94527.9|94411.9|94520.8|94404.8|94557.3|94441.3|94520.8|94404.8|9
1645482060000|2022-02-21 22:21:00|94530.3|94414.3|94526.4|94410.4|94546.1|94430.1|94521.8|94405.8|12
1645482070000|2022-02-21 22:21:10|94528.5|94412.5|94529|94413|94551.6|94435.6|94520.9|94404.9|6
1645482080000|2022-02-21 22:21:20|94547.7|94431.7|94521.7|94405.7|94547.7|94431.7|94521.7|94405.7|7
1645482090000|2022-02-21 22:21:30|94528.9|94412.9|94527.7|94411.7|94563.4|94447.4|94522.9|94406.9|18
1645482100000|2022-02-21 22:21:40|94535.7|94419.7|94521.4|94405.4|94557.3|94441.3|94511.7|94395.7|9
1645482110000|2022-02-21 22:21:50|94520.9|94404.9|94552.9|94436.9|94552.9|94436.9|94520.9|94404.9|3
1645482120000|2022-02-21 22:22:00|94522.4|94406.4|94539.5|94423.5|94565.9|94449.9|94522.4|94406.4|9
1645482130000|2022-02-21 22:22:10|94535|94419|94527.2|94411.2|94537.4|94421.4|94524.5|94408.5|9
1645482140000|2022-02-21 22:22:20|94565.9|94449.9|94527.8|94411.8|94565.9|94449.9|94526.7|94410.7|11
1645482150000|2022-02-21 22:22:30|94537.4|94421.4|94526.3|94410.3|94548.7|94432.7|94524|94408|9
1645482160000|2022-02-21 22:22:40|94565.9|94449.9|94521.4|94405.4|94565.9|94449.9|94521.4|94405.4|10
1645482170000|2022-02-21 22:22:50|94522.7|94406.7|94511.3|94395.3|94553.7|94437.7|94511.3|94395.3|14
1645482180000|2022-02-21 22:23:00|94516.7|94400.7|94525.4|94409.4|94555.7|94439.7|94511.5|94395.5|17
1645482190000|2022-02-21 22:23:10|94528.1|94412.1|94525.4|94409.4|94565.9|94449.9|94522.9|94406.9|8
1645482200000|2022-02-21 22:23:20|94522.1|94406.1|94537.3|94421.3|94557.3|94441.3|94521|94405|9
1645482210000|2022-02-21 22:23:30|94532.9|94416.9|94516.5|94400.5|94565.9|94449.9|94507.5|94391.5|21
1645482220000|2022-02-21 22:23:40|94525.2|94409.2|94564.9|94448.9|94570.9|94454.9|94510.9|94394.9|28
1645482230000|2022-02-21 22:23:50|94549.8|94433.8|94502.2|94386.2|94563.3|94447.3|94502.2|94386.2|24
1645482240000|2022-02-21 22:24:00|94517.2|94401.2|94528.2|94412.2|94551.4|94435.4|94517.2|94401.2|9
1645482250000|2022-02-21 22:24:10|94525.2|94409.2|94528.3|94412.3|94533.9|94417.9|94525.1|94409.1|6
1645482260000|2022-02-21 22:24:20|94573.4|94457.4|94523|94407|94573.4|94457.4|94515.6|94399.6|14
1645482270000|2022-02-21 22:24:30|94524.9|94408.9|94518.9|94402.9|94534.1|94418.1|94518.7|94402.7|13
1645482280000|2022-02-21 22:24:40|94532.6|94416.6|94511.5|94395.5|94544.7|94428.7|94511.5|94395.5|9
1645482290000|2022-02-21 22:24:50|94519.7|94403.7|94520.6|94404.6|94564.3|94448.3|94519.7|94403.7|8
1645482300000|2022-02-21 22:25:00|94515.4|94399.4|94523.4|94407.4|94555.4|94439.4|94515.4|94399.4|11
1645482310000|2022-02-21 22:25:10|94518.7|94402.7|94520.9|94404.9|94524|94408|94518.7|94402.7|5
1645482320000|2022-02-21 22:25:20|94520.4|94404.4|94554|94438|94564.4|94448.4|94516.7|94400.7|11
1645482330000|2022-02-21 22:25:30|94548.2|94432.2|94553.4|94437.4|94553.4|94437.4|94518.7|94402.7|11
1645482340000|2022-02-21 22:25:40|94520.2|94404.2|94519.9|94403.9|94522.4|94406.4|94518.7|94402.7|5
1645482350000|2022-02-21 22:25:50|94526.2|94410.2|94523.1|94407.1|94573.1|94457.1|94516.1|94400.1|16
1645482360000|2022-02-21 22:26:00|94517.7|94401.7|94524.3|94408.3|94541.4|94425.4|94516.2|94400.2|8
1645482370000|2022-02-21 22:26:10|94531.2|94415.2|94520.9|94404.9|94554.5|94438.5|94519.5|94403.5|16
1645482380000|2022-02-21 22:26:20|94519.9|94403.9|94526.7|94410.7|94590|94474|94519.9|94403.9|44
1645482390000|2022-02-21 22:26:30|94526.9|94410.9|94527.5|94411.5|94551.3|94435.3|94526.9|94410.9|15
1645482400000|2022-02-21 22:26:40|94548.1|94432.1|94532.1|94416.1|94548.1|94432.1|94522.6|94406.6|12
1645482410000|2022-02-21 22:26:50|94531|94415|94528.5|94412.5|94548.9|94432.9|94514.2|94398.2|17
1645482420000|2022-02-21 22:27:00|94532.4|94416.4|94521|94405|94544.1|94428.1|94521|94405|18
1645482430000|2022-02-21 22:27:10|94528.6|94412.6|94511.8|94395.8|94553.2|94437.2|94505.8|94389.8|18
1645482440000|2022-02-21 22:27:20|94526.3|94410.3|94553.8|94437.8|94554.9|94438.9|94516.2|94400.2|8
1645482450000|2022-02-21 22:27:30|94520.6|94404.6|94518.1|94402.1|94551.9|94435.9|94513.7|94397.7|30
1645482460000|2022-02-21 22:27:40|94518|94402|94524.2|94408.2|94553.5|94437.5|94512.8|94396.8|17
1645482470000|2022-02-21 22:27:50|94520.1|94404.1|94523.1|94407.1|94538.1|94422.1|94520.1|94404.1|22
1645482480000|2022-02-21 22:28:00|94525.2|94409.2|94518.7|94402.7|94553.1|94437.1|94518.7|94402.7|16
1645482490000|2022-02-21 22:28:10|94522.1|94406.1|94526|94410|94539.5|94423.5|94520.7|94404.7|11
1645482500000|2022-02-21 22:28:20|94525.9|94409.9|94519.9|94403.9|94550|94434|94515.8|94399.8|14
1645482510000|2022-02-21 22:28:30|94516.3|94400.3|94514.4|94398.4|94565.4|94449.4|94510.1|94394.1|21
1645482520000|2022-02-21 22:28:40|94502.8|94386.8|94555.3|94439.3|94588.1|94472.1|94502.8|94386.8|29
1645482530000|2022-02-21 22:28:50|94570.5|94454.5|94530.4|94414.4|94570.5|94454.5|94523.2|94407.2|22
1645482540000|2022-02-21 22:29:00|94537.1|94421.1|94524.2|94408.2|94558.6|94442.6|94524.2|94408.2|9
1645482550000|2022-02-21 22:29:10|94539.5|94423.5|94547.7|94431.7|94566.7|94450.7|94523.9|94407.9|19
1645482560000|2022-02-21 22:29:20|94523.9|94407.9|94561.2|94445.2|94567|94451|94522.9|94406.9|8
1645482570000|2022-02-21 22:29:30|94533.5|94417.5|94523.1|94407.1|94580|94464|94522.8|94406.8|15
1645482580000|2022-02-21 22:29:40|94539.7|94423.7|94525.2|94409.2|94539.7|94423.7|94525.1|94409.1|4
1645482590000|2022-02-21 22:29:50|94560.1|94444.1|94525.7|94409.7|94580|94464|94525.7|94409.7|15
1645482600000|2022-02-21 22:30:00|94513.1|94397.1|94538.9|94422.9|94570.1|94454.1|94496.9|94380.9|34
1645482610000|2022-02-21 22:30:10|94517.6|94401.6|94535|94419|94540.1|94424.1|94498.1|94382.1|19
1645482620000|2022-02-21 22:30:20|94540.7|94424.7|94533.6|94417.6|94569.8|94453.8|94522.7|94406.7|11
1645482630000|2022-02-21 22:30:30|94541|94425|94539.4|94423.4|94541.2|94425.2|94522.3|94406.3|11
1645482640000|2022-02-21 22:30:40|94530.5|94414.5|94539.1|94423.1|94573.9|94457.9|94523.5|94407.5|14
1645482650000|2022-02-21 22:30:50|94525|94409|94540.6|94424.6|94543.8|94427.8|94525|94409|14
1645482660000|2022-02-21 22:31:00|94544.4|94428.4|94541.1|94425.1|94565.8|94449.8|94525.9|94409.9|17
1645482670000|2022-02-21 22:31:10|94527.5|94411.5|94541.2|94425.2|94579.2|94463.2|94527.5|94411.5|8
1645482680000|2022-02-21 22:31:20|94528|94412|94529.9|94413.9|94542.8|94426.8|94527.7|94411.7|11
1645482690000|2022-02-21 22:31:30|94542.3|94426.3|94542.3|94426.3|94556.5|94440.5|94510|94394|14
1645482700000|2022-02-21 22:31:40|94530.2|94414.2|94540.9|94424.9|94565|94449|94528.5|94412.5|11
1645482710000|2022-02-21 22:31:50|94534|94418|94529.5|94413.5|94543|94427|94529.5|94413.5|13
1645482720000|2022-02-21 22:32:00|94548.4|94432.4|94528.5|94412.5|94556|94440|94528.5|94412.5|14
1645482730000|2022-02-21 22:32:10|94548.3|94432.3|94538|94422|94548.3|94432.3|94537.6|94421.6|9
1645482740000|2022-02-21 22:32:20|94528.5|94412.5|94529.7|94413.7|94553.5|94437.5|94521.8|94405.8|17
1645482750000|2022-02-21 22:32:30|94521.5|94405.5|94505.1|94389.1|94541.7|94425.7|94498.5|94382.5|10
1645482760000|2022-02-21 22:32:40|94533.5|94417.5|94531.9|94415.9|94545.1|94429.1|94519.3|94403.3|8
1645482770000|2022-02-21 22:32:50|94557|94441|94534|94418|94568.2|94452.2|94492.5|94376.5|7
1645482780000|2022-02-21 22:33:00|94531.7|94415.7|94558.4|94442.4|94566.2|94450.2|94516.9|94400.9|14
1645482790000|2022-02-21 22:33:10|94538.4|94422.4|94536.2|94420.2|94561.9|94445.9|94509|94393|9
1645482800000|2022-02-21 22:33:20|94534.1|94418.1|94565.5|94449.5|94566.6|94450.6|94509.5|94393.5|10
1645482810000|2022-02-21 22:33:30|94554.9|94438.9|94562.8|94446.8|94566.9|94450.9|94536.3|94420.3|10
1645482820000|2022-02-21 22:33:40|94565.3|94449.3|94555.5|94439.5|94577.3|94461.3|94541.7|94425.7|34
1645482830000|2022-02-21 22:33:50|94557.8|94441.8|94582.4|94466.4|94583.9|94467.9|94539.5|94423.5|15
1645482840000|2022-02-21 22:34:00|94552.2|94436.2|94550.4|94434.4|94576.4|94460.4|94540.2|94424.2|15
1645482850000|2022-02-21 22:34:10|94550.3|94434.3|94557.5|94441.5|94579.8|94463.8|94550.3|94434.3|9
1645482860000|2022-02-21 22:34:20|94549.3|94433.3|94566.3|94450.3|94582.1|94466.1|94549.3|94433.3|9
1645482870000|2022-02-21 22:34:30|94549.1|94433.1|94543.9|94427.9|94578.2|94462.2|94543.9|94427.9|15
1645482880000|2022-02-21 22:34:40|94538|94422|94557.1|94441.1|94582.1|94466.1|94538|94422|8
1645482890000|2022-02-21 22:34:50|94538|94422|94533.1|94417.1|94557.6|94441.6|94533.1|94417.1|12
1645482900000|2022-02-21 22:35:00|94557.9|94441.9|94553.4|94437.4|94557.9|94441.9|94553.4|94437.4|6
1645482910000|2022-02-21 22:35:10|94536|94420|94555.5|94439.5|94582.1|94466.1|94536|94420|7
1645482920000|2022-02-21 22:35:20|94535|94419|94555.3|94439.3|94557.5|94441.5|94511|94395|13
1645482930000|2022-02-21 22:35:30|94539.4|94423.4|94556|94440|94581.7|94465.7|94539.3|94423.3|5
1645482940000|2022-02-21 22:35:40|94557.5|94441.5|94557.7|94441.7|94559|94443|94553.7|94437.7|5
1645482950000|2022-02-21 22:35:50|94509|94393|94543.5|94427.5|94558|94442|94509|94393|13
1645482960000|2022-02-21 22:36:00|94530.7|94414.7|94555.9|94439.9|94578.1|94462.1|94517.6|94401.6|12
1645482970000|2022-02-21 22:36:10|94551|94435|94556.1|94440.1|94558.2|94442.2|94533.8|94417.8|7
1645482980000|2022-02-21 22:36:20|94549.7|94433.7|94538.7|94422.7|94558.3|94442.3|94538.6|94422.6|14
1645482990000|2022-02-21 22:36:30|94558.4|94442.4|94554.1|94438.1|94572.2|94456.2|94509.5|94393.5|10
1645483000000|2022-02-21 22:36:40|94558.4|94442.4|94558.3|94442.3|94558.8|94442.8|94535|94419|13
1645483010000|2022-02-21 22:36:50|94544.4|94428.4|94551.2|94435.2|94582.1|94466.1|94535.5|94419.5|11
1645483020000|2022-02-21 22:37:00|94536|94420|94572.4|94456.4|94572.4|94456.4|94509|94393|14
1645483030000|2022-02-21 22:37:10|94572.8|94456.8|94567.3|94451.3|94572.9|94456.9|94508.5|94392.5|18
1645483040000|2022-02-21 22:37:20|94549.4|94433.4|94567.4|94451.4|94567.4|94451.4|94535.5|94419.5|9
1645483050000|2022-02-21 22:37:30|94573.6|94457.6|94575.7|94459.7|94575.7|94459.7|94509|94393|11
1645483060000|2022-02-21 22:37:40|94575.2|94459.2|94558.8|94442.8|94575.2|94459.2|94527.7|94411.7|14
1645483070000|2022-02-21 22:37:50|94568|94452|94574.8|94458.8|94574.8|94458.8|94509.5|94393.5|20
1645483080000|2022-02-21 22:38:00|94535.5|94419.5|94549.6|94433.6|94567.1|94451.1|94535.5|94419.5|10
1645483090000|2022-02-21 22:38:10|94569.7|94453.7|94571.1|94455.1|94571.1|94455.1|94549.5|94433.5|5
1645483100000|2022-02-21 22:38:20|94553.4|94437.4|94557.5|94441.5|94567.9|94451.9|94546.9|94430.9|12
1645483110000|2022-02-21 22:38:30|94569.7|94453.7|94575.8|94459.8|94575.8|94459.8|94550.5|94434.5|8
1645483120000|2022-02-21 22:38:40|94571.6|94455.6|94567.8|94451.8|94571.6|94455.6|94535|94419|12
1645483130000|2022-02-21 22:38:50|94558.2|94442.2|94575.8|94459.8|94575.8|94459.8|94536|94420|13
1645483140000|2022-02-21 22:39:00|94574|94458|94570.1|94454.1|94574|94458|94560.5|94444.5|9
1645483150000|2022-02-21 22:39:10|94570|94454|94549.1|94433.1|94570|94454|94549.1|94433.1|3
1645483160000|2022-02-21 22:39:20|94536|94420|94550.8|94434.8|94573.6|94457.6|94536|94420|11
1645483170000|2022-02-21 22:39:30|94568.9|94452.9|94566.4|94450.4|94582.8|94466.8|94564.1|94448.1|7
1645483180000|2022-02-21 22:39:40|94562.7|94446.7|94569.3|94453.3|94569.3|94453.3|94536.5|94420.5|5
1645483190000|2022-02-21 22:39:50|94567.4|94451.4|94567.2|94451.2|94578.8|94462.8|94512.5|94396.5|13
1645483200000|2022-02-21 22:40:00|94538|94422|94566.4|94450.4|94569|94453|94538|94422|3
1645483210000|2022-02-21 22:40:10|94569|94453|94562.5|94446.5|94569|94453|94562.5|94446.5|5
1645483220000|2022-02-21 22:40:20|94538|94422|94538|94422|94582.2|94466.2|94538|94422|7
1645483230000|2022-02-21 22:40:30|94568.7|94452.7|94559.6|94443.6|94568.7|94452.7|94557.7|94441.7|3
1645483240000|2022-02-21 22:40:40|94568.6|94452.6|94568.7|94452.7|94582.9|94466.9|94568.6|94452.6|3
1645483250000|2022-02-21 22:40:50|94538|94422|94550.8|94434.8|94565.7|94449.7|94538|94422|10
1645483260000|2022-02-21 22:41:00|94567.9|94451.9|94555.5|94439.5|94582.9|94466.9|94551.5|94435.5|10
1645483270000|2022-02-21 22:41:10|94568.2|94452.2|94568.2|94452.2|94568.7|94452.7|94568.2|94452.2|3
1645483280000|2022-02-21 22:41:20|94549.6|94433.6|94568.1|94452.1|94568.2|94452.2|94549.6|94433.6|5
1645483290000|2022-02-21 22:41:30|94565.8|94449.8|94520.3|94404.3|94582.9|94466.9|94520.3|94404.3|11
1645483300000|2022-02-21 22:41:40|94551.9|94435.9|94562|94446|94566.5|94450.5|94547|94431|12
1645483310000|2022-02-21 22:41:50|94563.5|94447.5|94523.2|94407.2|94563.6|94447.6|94523.2|94407.2|7
1645483320000|2022-02-21 22:42:00|94563.6|94447.6|94565.4|94449.4|94573.5|94457.5|94550.7|94434.7|7
1645483330000|2022-02-21 22:42:10|94563.8|94447.8|94564|94448|94564|94448|94557.9|94441.9|4
1645483340000|2022-02-21 22:42:20|94559.4|94443.4|94553.4|94437.4|94578.8|94462.8|94541.7|94425.7|10
1645483350000|2022-02-21 22:42:30|94554.7|94438.7|94553.4|94437.4|94555.1|94439.1|94553.4|94437.4|4
1645483360000|2022-02-21 22:42:40|94554.8|94438.8|94550.8|94434.8|94555.1|94439.1|94549.7|94433.7|5
1645483370000|2022-02-21 22:42:50|94582.9|94466.9|94546.5|94430.5|94582.9|94466.9|94546.5|94430.5|7
1645483380000|2022-02-21 22:43:00|94515|94399|94556.1|94440.1|94569.7|94453.7|94515|94399|15
1645483390000|2022-02-21 22:43:10|94551.9|94435.9|94562.1|94446.1|94566|94450|94513|94397|9
1645483400000|2022-02-21 22:43:20|94563|94447|94562.7|94446.7|94563|94447|94547.7|94431.7|14
1645483410000|2022-02-21 22:43:30|94571.8|94455.8|94567.3|94451.3|94574.5|94458.5|94556|94440|11
1645483420000|2022-02-21 22:43:40|94544.3|94428.3|94576.5|94460.5|94577.3|94461.3|94512|94396|15
1645483430000|2022-02-21 22:43:50|94596.4|94480.4|94568.8|94452.8|94596.4|94480.4|94553.5|94437.5|8
1645483440000|2022-02-21 22:44:00|94521.7|94405.7|94573.9|94457.9|94596.4|94480.4|94521.7|94405.7|11
1645483450000|2022-02-21 22:44:10|94581.2|94465.2|94554.8|94438.8|94591.8|94475.8|94549.5|94433.5|10
1645483460000|2022-02-21 22:44:20|94549|94433|94556.7|94440.7|94581.2|94465.2|94536|94420|7
1645483470000|2022-02-21 22:44:30|94591.8|94475.8|94553.8|94437.8|94591.8|94475.8|94536|94420|9
1645483480000|2022-02-21 22:44:40|94551.9|94435.9|94572.7|94456.7|94572.7|94456.7|94551.9|94435.9|5
1645483490000|2022-02-21 22:44:50|94554.7|94438.7|94573.6|94457.6|94573.6|94457.6|94550.4|94434.4|4
1645483500000|2022-02-21 22:45:00|94604.8|94488.8|94554.9|94438.9|94607.4|94491.4|94554.9|94438.9|12
1645483510000|2022-02-21 22:45:10|94551.9|94435.9|94598.5|94482.5|94599.4|94483.4|94551.9|94435.9|10
1645483520000|2022-02-21 22:45:20|94536|94420|94605.1|94489.1|94605.1|94489.1|94535.5|94419.5|13
1645483530000|2022-02-21 22:45:30|94555.3|94439.3|94551.9|94435.9|94628.9|94512.9|94549.7|94433.7|11
1645483540000|2022-02-21 22:45:40|94537.1|94421.1|94553|94437|94556.1|94440.1|94514.4|94398.4|19
1645483550000|2022-02-21 22:45:50|94551.7|94435.7|94552.3|94436.3|94555.1|94439.1|94550.1|94434.1|13
1645483560000|2022-02-21 22:46:00|94551.8|94435.8|94551.2|94435.2|94628.9|94512.9|94550.7|94434.7|12
1645483570000|2022-02-21 22:46:10|94554.6|94438.6|94554.4|94438.4|94554.6|94438.6|94536|94420|3
1645483580000|2022-02-21 22:46:20|94551.1|94435.1|94613.2|94497.2|94613.2|94497.2|94519.9|94403.9|8
1645483590000|2022-02-21 22:46:30|94589|94473|94590.1|94474.1|94605.4|94489.4|94554.8|94438.8|4
1645483600000|2022-02-21 22:46:40|94596.8|94480.8|94508.5|94392.5|94596.8|94480.8|94508.5|94392.5|10
1645483610000|2022-02-21 22:46:50|94555.4|94439.4|94594.6|94478.6|94617.2|94501.2|94539.3|94423.3|6
1645483620000|2022-02-21 22:47:00|94555.7|94439.7|94544.4|94428.4|94555.7|94439.7|94544.4|94428.4|5
1645483630000|2022-02-21 22:47:10|94550.6|94434.6|94611.9|94495.9|94611.9|94495.9|94550.6|94434.6|5
1645483640000|2022-02-21 22:47:20|94624|94508|94551.7|94435.7|94624|94508|94508.5|94392.5|7
1645483650000|2022-02-21 22:47:30|94555.9|94439.9|94573.6|94457.6|94573.6|94457.6|94538.5|94422.5|9
1645483660000|2022-02-21 22:47:40|94557.1|94441.1|94558.4|94442.4|94558.8|94442.8|94554.8|94438.8|5
1645483670000|2022-02-21 22:47:50|94624|94508|94544.8|94428.8|94635.2|94519.2|94544.8|94428.8|7
1645483680000|2022-02-21 22:48:00|94548.6|94432.6|94556.9|94440.9|94560.7|94444.7|94538|94422|9
1645483690000|2022-02-21 22:48:10|94607.2|94491.2|94560|94444|94640.7|94524.7|94560|94444|5
1645483710000|2022-02-21 22:48:30|94550.2|94434.2|94550.4|94434.4|94571|94455|94538.5|94422.5|6
1645483720000|2022-02-21 22:48:40|94559.4|94443.4|94469.4|94353.4|94559.4|94443.4|94433.7|94353.4|32
1645483730000|2022-02-21 22:48:50|94468.7|94352.7|94477.7|94361.7|94477.7|94386|94436|94352.7|9
1645483740000|2022-02-21 22:49:00|94436.2|94386.2|94482.2|94366.2|94484.2|94387|94436.2|94360.7|14
1645483750000|2022-02-21 22:49:10|94472.7|94356.7|94444.3|94377.2|94485.1|94387.1|94436.8|94356.7|21
1645483760000|2022-02-21 22:49:20|94468.1|94365.4|94436.7|94386.7|94482.6|94386.7|94436.2|94346.7|15
1645483770000|2022-02-21 22:49:30|94473.2|94357.2|94476.9|94360.9|94482.9|94386.8|94436.8|94340.5|14
1645483780000|2022-02-21 22:49:40|94482.8|94366.8|94475.7|94359.7|94482.8|94386.7|94436.5|94345.8|12
1645483790000|2022-02-21 22:49:50|94468.5|94352.5|94440.1|94381.4|94477.2|94386.2|94436|94347.8|15
1645483800000|2022-02-21 22:50:00|94436.4|94386.4|94456.7|94365.4|94479.1|94387.6|94436.4|94346.4|15
1645483810000|2022-02-21 22:50:10|94476.1|94360.1|94460.6|94344.6|94477.6|94382.1|94439.6|94344.6|19
1645483820000|2022-02-21 22:50:20|94476.8|94360.8|94436.9|94386.9|94485.1|94386.9|94436.9|94358.4|9
1645483830000|2022-02-21 22:50:30|94478.8|94362.8|94478|94362|94479.2|94387.2|94435.5|94352.5|9
1645483840000|2022-02-21 22:50:40|94478.3|94362.3|94477.2|94361.2|94478.3|94386.8|94439.4|94348.5|10
1645483850000|2022-02-21 22:50:50|94464.5|94348.5|94480.6|94364.6|94486|94370|94464.5|94348.5|8
1645483860000|2022-02-21 22:51:00|94479.5|94363.5|94482.4|94366.4|94483.1|94388.1|94438.1|94352.8|13
1645483870000|2022-02-21 22:51:10|94483.7|94367.7|94487.2|94371.2|94487.2|94387.8|94437|94353.4|13
1645483880000|2022-02-21 22:51:20|94472.1|94356.1|94487.6|94371.6|94487.6|94387.5|94436.6|94353.1|15
1645483890000|2022-02-21 22:51:30|94470.3|94354.3|94437.6|94387.6|94481.6|94387.6|94437.2|94352.3|13
1645483900000|2022-02-21 22:51:40|94458.5|94356.6|94474.1|94358.1|94474.1|94387.2|94436.7|94355.4|9
1645483910000|2022-02-21 22:51:50|94435.6|94385.6|94438.1|94383.9|94481.2|94385.7|94435.5|94351.9|19
1645483920000|2022-02-21 22:52:00|94444.5|94377.9|94484.6|94368.6|94486.4|94386|94435.7|94352.6|15
1645483930000|2022-02-21 22:52:10|94436|94386|94436.6|94386.6|94484.5|94386.8|94436|94362.5|14
1645483940000|2022-02-21 22:52:20|94474.5|94358.5|94481.5|94365.5|94484|94386|94435.5|94352.6|10
1645483950000|2022-02-21 22:52:30|94483.5|94367.5|94438|94378.4|94483.5|94386.1|94434.6|94347.5|15
1645483960000|2022-02-21 22:52:40|94445.9|94368.1|94483.7|94367.7|94483.7|94368.1|94445.9|94346.5|6
1645483970000|2022-02-21 22:52:50|94485.1|94369.1|94467.1|94351.1|94485.1|94386|94434.3|94351.1|7
1645483980000|2022-02-21 22:53:00|94468.5|94352.5|94470.9|94354.9|94478.3|94362.3|94468.3|94352.3|5
1645483990000|2022-02-21 22:53:10|94468.6|94352.6|94481.1|94365.1|94481.3|94365.3|94468.4|94352.4|6
1645484000000|2022-02-21 22:53:20|94464.5|94348.5|94468.2|94352.2|94484.2|94385.8|94435.8|94348.5|11
1645484010000|2022-02-21 22:53:30|94435.5|94385.5|94464.6|94361.5|94464.6|94386.4|94434.9|94361.5|10
1645484020000|2022-02-21 22:53:40|94465.9|94349.9|94476.6|94360.6|94476.6|94360.6|94465.9|94349.9|5
1645484030000|2022-02-21 22:53:50|94467.6|94352.9|94484|94368|94484|94377.4|94442.5|94352.9|9
1645484040000|2022-02-21 22:54:00|94481.8|94365.8|94477.4|94361.4|94484.1|94386.3|94436.3|94349.9|12
1645484050000|2022-02-21 22:54:10|94468.4|94352.7|94469.2|94353.2|94480.6|94364.6|94462.5|94346.5|9
1645484060000|2022-02-21 22:54:20|94462.5|94346.5|94435.8|94385.8|94480.3|94385.8|94435.8|94346.5|5
1645484070000|2022-02-21 22:54:30|94449.8|94370.6|94465.7|94362|94473.8|94380.3|94440.2|94349.9|14
1645484080000|2022-02-21 22:54:40|94480.9|94364.9|94436.3|94386.3|94480.9|94386.3|94436.3|94353.9|5
1645484090000|2022-02-21 22:54:50|94467.3|94353.9|94467.3|94353.9|94467.3|94353.9|94467.3|94353.9|1
1645484100000|2022-02-21 22:55:00|94436.4|94386.4|94436.2|94386.2|94481.4|94386.4|94435.9|94350|12
1645484110000|2022-02-21 22:55:10|94446.3|94375.7|94467.9|94351.9|94479.4|94386.8|94436.4|94348|10
1645484120000|2022-02-21 22:55:20|94468|94352|94436.6|94386.6|94496.2|94386.7|94436.6|94347.5|12
1645484130000|2022-02-21 22:55:30|94437|94387|94478.2|94362.2|94481|94387|94436.4|94346.5|15
1645484140000|2022-02-21 22:55:40|94466.4|94354.7|94436.9|94386.9|94475.9|94386.9|94436.9|94352.4|12
1645484150000|2022-02-21 22:55:50|94437.6|94387.6|94467.4|94354.7|94467.4|94387.6|94437.2|94354.7|6
1645484160000|2022-02-21 22:56:00|94437.6|94387.6|94470|94354|94494.3|94387.6|94437.2|94348.5|8
1645484170000|2022-02-21 22:56:10|94465.9|94349.9|94467.5|94354.6|94468.2|94354.6|94465.9|94349.9|4
1645484180000|2022-02-21 22:56:20|94465.5|94349.5|94437.6|94387.6|94473.1|94387.6|94437.6|94349.5|5
1645484190000|2022-02-21 22:56:30|94465.9|94349.9|94492.3|94376.3|94492.3|94376.3|94465.9|94349.9|5
1645484200000|2022-02-21 22:56:40|94470.5|94354.5|94512.5|94396.5|94512.5|94396.5|94447|94354.5|5
1645484210000|2022-02-21 22:56:50|94467.4|94355.9|94523|94407|94523|94407|94467.3|94351.3|8
1645484220000|2022-02-21 22:57:00|94440.9|94386.3|94472.6|94356.6|94472.6|94390.9|94436.3|94337|20
1645484230000|2022-02-21 22:57:10|94471.7|94355.7|94442.1|94377.2|94471.7|94387.7|94437.2|94344.1|13
1645484240000|2022-02-21 22:57:20|94471.7|94355.7|94458.3|94366.1|94472|94387.9|94437.1|94355.7|10
1645484250000|2022-02-21 22:57:30|94468|94356.2|94464.8|94362.8|94468|94387.4|94437.3|94348.5|7
1645484260000|2022-02-21 22:57:40|94523|94407|94466.6|94350.6|94523|94407|94438.1|94350.6|7
1645484270000|2022-02-21 22:57:50|94468.9|94352.9|94465.5|94349.5|94468.9|94356|94465.5|94349.5|4
1645484280000|2022-02-21 22:58:00|94438|94388|94512.6|94396.6|94523|94407|94438|94352.7|12
1645484290000|2022-02-21 22:58:10|94467.4|94355.1|94463.8|94363.6|94482.7|94387.8|94437.8|94353.8|6
1645484300000|2022-02-21 22:58:20|94482.3|94366.3|94466.5|94350.5|94482.3|94387.9|94437.9|94349.5|8
1645484310000|2022-02-21 22:58:30|94465.5|94349.5|94475.2|94359.2|94483|94367|94465|94349|10
1645484320000|2022-02-21 22:58:40|94471.5|94355.5|94471.8|94355.8|94484.9|94388|94438|94354.5|6
1645484330000|2022-02-21 22:58:50|94465|94349|94440|94383.3|94479.8|94388.5|94438.3|94349|10
1645484340000|2022-02-21 22:59:00|94445.4|94379.7|94471.4|94355.4|94488.3|94379.7|94445.4|94350.5|11
1645484350000|2022-02-21 22:59:10|94437.6|94387.6|94466|94354.5|94466|94387.9|94437.6|94354.5|6
1645484360000|2022-02-21 22:59:20|94467.2|94351.2|94438|94388|94483.1|94388|94438|94349.5|13
1645484370000|2022-02-21 22:59:30|94442.6|94383|94476.6|94360.6|94476.6|94388|94437.6|94350.3|9
1645484380000|2022-02-21 22:59:40|94463.9|94347.9|94469.8|94353.8|94488.3|94372.3|94463.1|94347.1|6
1645484390000|2022-02-21 22:59:50|94465.5|94349.5|94467.6|94355.1|94484|94388.6|94422.2|94306.2|11
1645484400000|2022-02-21 23:00:00|94471|94355|94431.5|94381.5|94471|94388.5|94419.5|94350.1|55
1645484410000|2022-02-21 23:00:10|94431.8|94381.8|94440.9|94390.9|94468.3|94390.9|94430.8|94351.1|45
1645484420000|2022-02-21 23:00:20|94440.6|94390.6|94435.7|94385.7|94444.1|94390.6|94433.2|94373.3|41
1645484430000|2022-02-21 23:00:30|94437.1|94383.8|94443.6|94387|94450.3|94391|94436|94375.6|34
1645484440000|2022-02-21 23:00:40|94441.1|94391.1|94447.8|94331.8|94447.8|94391.2|94440.3|94331.8|36
1645484450000|2022-02-21 23:00:50|94438.8|94388.8|94442|94380.1|94466.2|94390.5|94437.5|94346.7|34
1645484460000|2022-02-21 23:01:00|94436.4|94386.4|94437.1|94387.1|94468.5|94388.2|94436.4|94334.8|34
1645484470000|2022-02-21 23:01:10|94441|94378.6|94443|94393|94454|94393|94433.6|94357.4|45
1645484480000|2022-02-21 23:01:20|94445.8|94389.2|94444.3|94391|94474.6|94393.2|94441|94357.5|30
1645484490000|2022-02-21 23:01:30|94446.4|94388.1|94453.9|94351.9|94477.1|94394.8|94434|94341.3|35
1645484500000|2022-02-21 23:01:40|94438.3|94377.8|94446.1|94367.6|94482|94383.1|94432.4|94365.1|32
1645484510000|2022-02-21 23:01:50|94435.3|94379.3|94446.1|94374.9|94465.9|94385.4|94432.2|94349.9|28
1645484520000|2022-02-21 23:02:00|94434.2|94384.2|94451.6|94401.6|94465.9|94401.6|94433.9|94375.9|31
1645484530000|2022-02-21 23:02:10|94455.5|94394.6|94451.6|94401.6|94484.7|94404.5|94449.4|94361.7|43
1645484540000|2022-02-21 23:02:20|94455.6|94397|94450.2|94400.2|94462.7|94401.9|94449.6|94386.5|28
1645484550000|2022-02-21 23:02:30|94452.6|94395.7|94456.8|94386.8|94460.6|94400.5|94446|94354.5|36
1645484560000|2022-02-21 23:02:40|94479.5|94365.7|94450.3|94400.3|94479.5|94401.5|94446.3|94365.7|38
1645484570000|2022-02-21 23:02:50|94468.7|94380.9|94462.9|94346.9|94481.4|94402.8|94449.1|94346.9|11
1645484580000|2022-02-21 23:03:00|94460.5|94344.5|94459.2|94374.6|94482.2|94403|94450.9|94344.5|11
1645484590000|2022-02-21 23:03:10|94452.5|94402.5|94459|94391|94478.9|94403.2|94450.4|94355.9|22
1645484600000|2022-02-21 23:03:20|94452.8|94402.8|94463.7|94347.7|94482.4|94402.8|94452.8|94347.7|10
1645484610000|2022-02-21 23:03:30|94477|94361|94460.7|94344.7|94478.3|94402.8|94451.2|94344.7|10
1645484620000|2022-02-21 23:03:40|94473.1|94362.7|94460.6|94344.6|94473.1|94362.7|94460.6|94344.6|6
1645484630000|2022-02-21 23:03:50|94468.8|94352.8|94463.4|94347.4|94481.6|94402.7|94451.2|94347.4|13
1645484640000|2022-02-21 23:04:00|94475|94359|94457.5|94407.5|94498|94410|94450.4|94359|22
1645484650000|2022-02-21 23:04:10|94467.2|94399.7|94480.6|94368|94486.1|94406.9|94443.5|94368|30
1645484660000|2022-02-21 23:04:20|94488.9|94372.9|94456.2|94406.2|94489.8|94406.3|94454.9|94372.9|13
1645484670000|2022-02-21 23:04:30|94464.7|94397.2|94457.6|94407.6|94486.2|94409.1|94445.2|94354.4|30
1645484680000|2022-02-21 23:04:40|94457.4|94407.4|94457.6|94407.6|94487.1|94408.7|94456.3|94364.9|29
1645484690000|2022-02-21 23:04:50|94459.5|94409.5|94459.6|94409.6|94461.8|94409.6|94450.6|94362.5|19
1645484700000|2022-02-21 23:05:00|94457.5|94404.3|94455|94405|94485.2|94409.1|94447.3|94349.1|23
1645484710000|2022-02-21 23:05:10|94458.5|94408.5|94460.4|94410.4|94489.4|94410.4|94452.3|94364.6|26
1645484720000|2022-02-21 23:05:20|94460.8|94410.8|94458|94351.8|94491.7|94410.8|94458|94351.8|14
1645484730000|2022-02-21 23:05:30|94469|94357.1|94459.3|94409.3|94490.4|94410|94457.5|94346.3|26
1645484740000|2022-02-21 23:05:40|94458.5|94408.5|94461.1|94411.1|94487.3|94411.8|94456.1|94357.5|31
1645484750000|2022-02-21 23:05:50|94480.3|94372.1|94457.5|94407.5|94493.8|94411.7|94457.1|94372.1|15
1645484760000|2022-02-21 23:06:00|94457.9|94407.9|94463.5|94399.7|94485.7|94410.8|94457.6|94369.7|19
1645484770000|2022-02-21 23:06:10|94461.1|94407.1|94459.4|94409.4|94487.5|94410.8|94449.2|94371.5|21
1645484780000|2022-02-21 23:06:20|94459.3|94409.3|94460.8|94404.2|94494.3|94411.8|94457.6|94369.4|25
1645484790000|2022-02-21 23:06:30|94461.5|94411.5|94473.1|94379.9|94486.9|94412.1|94460.6|94370.9|25
1645484800000|2022-02-21 23:06:40|94477.4|94362.9|94463.1|94413.1|94496.5|94413.1|94461.3|94362.9|22
1645484810000|2022-02-21 23:06:50|94463.5|94413.5|94465.5|94415.5|94491.9|94416.3|94461.3|94375.9|37
1645484820000|2022-02-21 23:07:00|94465.6|94415.6|94466.1|94416.1|94472.1|94416.9|94464.5|94400.7|38
1645484830000|2022-02-21 23:07:10|94473.8|94406.4|94478.9|94365.2|94500.7|94416.9|94464.7|94365.2|25
1645484840000|2022-02-21 23:07:20|94479.9|94368.3|94501.5|94385.5|94501.5|94419.8|94466.4|94365.6|19
1645484850000|2022-02-21 23:07:30|94469.5|94419.5|94470.4|94420.4|94494|94420.4|94468.4|94370.6|16
1645484860000|2022-02-21 23:07:40|94504.4|94388.4|94494.8|94378.8|94504.5|94388.5|94478.2|94366.8|14
1645484870000|2022-02-21 23:07:50|94480.7|94366.4|94472.6|94422.6|94506.1|94424.3|94469.5|94366.4|22
1645484880000|2022-02-21 23:08:00|94472.7|94422.7|94489.3|94375.5|94510.3|94425.3|94472.2|94373.1|20
1645484890000|2022-02-21 23:08:10|94473.7|94423.7|94472.8|94422.8|94512|94424.2|94472.8|94381.5|16
1645484900000|2022-02-21 23:08:20|94476.6|94413.4|94472|94422|94504|94425.2|94472|94388|20
1645484910000|2022-02-21 23:08:30|94475.9|94418.3|94484|94371.1|94506.2|94424.2|94473.4|94371.1|17
1645484920000|2022-02-21 23:08:40|94473.9|94423.9|94473.6|94423.6|94490.9|94425|94471.4|94399.4|27
1645484930000|2022-02-21 23:08:50|94474.7|94422.1|94485.5|94374.3|94508.2|94425.5|94474.3|94374.3|21
1645484940000|2022-02-21 23:09:00|94493.6|94388.8|94487.7|94380.8|94507.5|94394.3|94479|94380.8|12
1645484950000|2022-02-21 23:09:10|94489.2|94379.9|94488.6|94375.9|94501.3|94425.4|94474.7|94375.9|16
1645484960000|2022-02-21 23:09:20|94485.4|94374.2|94508|94392|94508.4|94425.4|94473.7|94374.2|26
1645484970000|2022-02-21 23:09:30|94491.7|94394.8|94492.6|94412.2|94511.5|94422.1|94489.8|94391.5|28
1645484980000|2022-02-21 23:09:40|94492.5|94421.4|94494.3|94378.3|94510.5|94423.8|94491.2|94378.3|18
1645484990000|2022-02-21 23:09:50|94502.4|94396.7|94490.7|94421.7|94511|94422|94490.5|94395|15
1645485000000|2022-02-21 23:10:00|94502.8|94393.4|94498.1|94422|94517|94429.3|94493.2|94387.8|21
1645485010000|2022-02-21 23:10:10|94507.4|94400.2|94497|94431.3|94513.5|94431.3|94495.9|94379.9|31
1645485020000|2022-02-21 23:10:20|94497.5|94430.6|94500.2|94426.5|94515|94430.6|94497.5|94394|15
1645485030000|2022-02-21 23:10:30|94509.9|94410|94502.3|94418.9|94514|94432.5|94497|94397.8|15
1645485040000|2022-02-21 23:10:40|94512.6|94399.6|94500.3|94427.6|94512.6|94431.3|94497.5|94399.6|27
1645485050000|2022-02-21 23:10:50|94502.8|94423.1|94498.4|94430.2|94513.2|94435.2|94491.3|94402|29
1645485060000|2022-02-21 23:11:00|94500.7|94433.8|94502|94435.4|94506.2|94435.4|94499.1|94421.3|35
1645485070000|2022-02-21 23:11:10|94503.7|94421.2|94504.5|94433.7|94514.6|94437.4|94503.2|94402.5|22
1645485080000|2022-02-21 23:11:20|94510.3|94420.6|94503.6|94432.8|94513.8|94435.9|94496.2|94384.9|24
1645485090000|2022-02-21 23:11:30|94502.1|94419.6|94503.9|94432.1|94510.6|94433.7|94502.1|94387.2|16
1645485100000|2022-02-21 23:11:40|94503.3|94428.6|94515.5|94400.3|94515.5|94432.6|94502.1|94394.7|21
1645485110000|2022-02-21 23:11:50|94515.3|94399.9|94504.8|94432.9|94515.8|94432.9|94501.6|94399.9|20
1645485120000|2022-02-21 23:12:00|94505|94433.1|94500.1|94433.6|94507.7|94433.9|94500.1|94420.3|20
1645485130000|2022-02-21 23:12:10|94500|94433.7|94505.1|94430.4|94510.1|94434.4|94500|94420.7|13
1645485140000|2022-02-21 23:12:20|94503.5|94431.9|94505.4|94432.5|94511.2|94433.2|94502.1|94419.4|20
1645485150000|2022-02-21 23:12:30|94504|94432.9|94502.4|94433.8|94518.3|94433.8|94502.4|94402.3|17
1645485160000|2022-02-21 23:12:40|94502|94434.1|94505.4|94428.7|94508.7|94435.1|94501.9|94427|17
1645485170000|2022-02-21 23:12:50|94502.8|94432.4|94503.7|94433.3|94517.4|94435.5|94501.1|94401.4|19
1645485180000|2022-02-21 23:13:00|94511.8|94419.4|94503.8|94432.6|94512.6|94433.9|94503.4|94419.4|17
1645485190000|2022-02-21 23:13:10|94507.3|94428.1|94510.5|94418.2|94516.9|94433|94483.9|94400.9|19
1645485200000|2022-02-21 23:13:20|94502.2|94431.1|94495.3|94425.6|94516.2|94431.7|94485.3|94392.4|17
1645485210000|2022-02-21 23:13:30|94518.1|94402.1|94501.9|94435|94518.1|94435|94501.9|94399.7|12
1645485220000|2022-02-21 23:13:40|94501.6|94434.9|94516.4|94400.4|94516.4|94434.9|94489.4|94400.4|25
1645485230000|2022-02-21 23:13:50|94503.3|94431.7|94496.9|94416.4|94506|94431.7|94488.3|94401.3|13
1645485240000|2022-02-21 23:14:00|94517.9|94401.9|94504.9|94433.3|94518.4|94439.6|94482.2|94390.8|28
1645485250000|2022-02-21 23:14:10|94504.3|94434|94519.7|94413|94519.7|94434.1|94504.3|94401|9
1645485260000|2022-02-21 23:14:20|94517.7|94401.7|94507.2|94436.7|94517.7|94437.4|94484.7|94392.4|17
1645485270000|2022-02-21 23:14:30|94510|94439|94524.6|94408.6|94524.6|94439.5|94510|94406.8|10
1645485280000|2022-02-21 23:14:40|94523.8|94407.8|94510|94439|94524.3|94439.5|94492.6|94403.9|23
1645485290000|2022-02-21 23:14:50|94509.2|94438.2|94501.1|94434.6|94511|94439|94487.8|94390.8|17
1645485300000|2022-02-21 23:15:00|94501.5|94435|94506.6|94433.1|94506.6|94437.7|94495|94416.2|47
1645485310000|2022-02-21 23:15:10|94503.5|94433|94509.1|94434.1|94509.1|94436.6|94503.5|94425.6|30
1645485320000|2022-02-21 23:15:20|94527.8|94411.8|94505.7|94430.4|94528.4|94433.9|94505.5|94409.4|17
1645485330000|2022-02-21 23:15:30|94505.6|94430.6|94495.9|94419.9|94506.2|94430.6|94493.1|94406|29
1645485340000|2022-02-21 23:15:40|94493.5|94412.1|94497.6|94422.4|94518|94422.6|94493.5|94402|15
1645485350000|2022-02-21 23:15:50|94505|94416.9|94511.3|94434.9|94512|94436.8|94490.7|94413.3|34
1645485360000|2022-02-21 23:16:00|94499.2|94429.8|94508.8|94431.7|94509.5|94437.1|94499.2|94428.4|27
1645485370000|2022-02-21 23:16:10|94507.9|94432.1|94513.5|94440.7|94533.5|94440.8|94504.4|94416.6|16
1645485380000|2022-02-21 23:16:20|94513.1|94440.3|94514.8|94439.5|94534.4|94440.3|94512.4|94416.1|20
1645485390000|2022-02-21 23:16:30|94515.2|94439.1|94514.1|94444.7|94535.6|94447.5|94510.8|94418.4|27
1645485400000|2022-02-21 23:16:40|94515|94443.8|94519.2|94443.3|94521.4|94446.3|94514.4|94440.5|20
1645485410000|2022-02-21 23:16:50|94520.4|94441.8|94522.9|94423.6|94523.1|94444.2|94512.1|94423.6|9
1645485420000|2022-02-21 23:17:00|94536.6|94420.7|94515.3|94439.6|94536.6|94440.1|94511.6|94419.5|24
1645485430000|2022-02-21 23:17:10|94515.2|94438|94513.9|94439|94515.7|94440.8|94506.7|94429.7|12
1645485440000|2022-02-21 23:17:20|94513.6|94438.7|94515.9|94438.1|94515.9|94442.6|94510|94437.9|18
1645485450000|2022-02-21 23:17:30|94537.3|94423|94511.7|94436.3|94538.3|94440.4|94508.4|94422.2|15
1645485460000|2022-02-21 23:17:40|94537.4|94423.4|94535.5|94420.2|94537.4|94423.4|94535.5|94420.2|2
1645485470000|2022-02-21 23:17:50|94513.9|94439.2|94515.4|94438.3|94536.9|94439.3|94513.9|94422.7|14
1645485480000|2022-02-21 23:18:00|94517.3|94436.1|94515|94452.1|94537.9|94452.1|94512.4|94424.1|29
1645485490000|2022-02-21 23:18:10|94515.8|94450.9|94516.4|94445.2|94536.8|94450.9|94510.5|94422.1|24
1645485500000|2022-02-21 23:18:20|94516.6|94445.4|94519.1|94447.8|94529.6|94448.7|94512.6|94436.5|18
1645485510000|2022-02-21 23:18:30|94517.1|94449.5|94535.5|94419.5|94537.2|94449.6|94513.5|94419.5|16
1645485520000|2022-02-21 23:18:40|94515.9|94446.2|94518.2|94429.8|94519.6|94448.3|94513|94429.8|12
1645485530000|2022-02-21 23:18:50|94537.9|94425|94516|94443.8|94537.9|94451.3|94512.5|94425|22
1645485540000|2022-02-21 23:19:00|94516.3|94447.4|94518.2|94450.2|94526.8|94450.3|94515.1|94443|18
1645485550000|2022-02-21 23:19:10|94518.6|94450.6|94508|94426.3|94540.5|94453|94507.3|94426.3|21
1645485560000|2022-02-21 23:19:20|94507.7|94431.8|94514.7|94444.6|94526.4|94453.2|94507.2|94427.3|21
1645485570000|2022-02-21 23:19:30|94517.3|94450.4|94518.6|94454.3|94523|94455.9|94506.8|94437.7|28
1645485580000|2022-02-21 23:19:40|94518.4|94454.5|94522.3|94454.4|94522.3|94456.4|94517|94446|33
1645485590000|2022-02-21 23:19:50|94509.1|94437.9|94522.3|94454.5|94542|94454.8|94508.1|94426.9|28
1645485600000|2022-02-21 23:20:00|94522.6|94454.8|94516.8|94450.1|94529.6|94454.9|94513.3|94447.3|27
1645485610000|2022-02-21 23:20:10|94541.4|94429.6|94521.3|94451.3|94541.4|94453.1|94519.7|94429.6|21
1645485620000|2022-02-21 23:20:20|94520.6|94452.8|94516.9|94449.9|94527.3|94454.9|94510.4|94441.7|35
1645485630000|2022-02-21 23:20:30|94520.8|94453|94521.4|94454.7|94525.6|94455.1|94514.1|94441.3|24
1645485640000|2022-02-21 23:20:40|94542.1|94430.7|94524|94461.6|94542.8|94462.1|94518.3|94430.7|35
1645485650000|2022-02-21 23:20:50|94524.1|94461.7|94529.9|94461.2|94537.8|94462.2|94524.1|94450.5|29
1645485660000|2022-02-21 23:21:00|94530.3|94461.6|94530.8|94460.7|94549.5|94464.5|94526.2|94438.1|19
1645485670000|2022-02-21 23:21:10|94529|94461.7|94537.2|94462.5|94549.6|94464.2|94525.9|94437.2|21
1645485680000|2022-02-21 23:21:20|94526.9|94458.3|94531.4|94459.6|94549|94467.5|94526.9|94436.8|14
1645485690000|2022-02-21 23:21:30|94529.3|94460.7|94528.4|94460.1|94549.5|94462.4|94527.6|94438.8|23
1645485700000|2022-02-21 23:21:40|94527.3|94459|94534.2|94464.4|94550.5|94468.3|94527.3|94452.2|27
1645485710000|2022-02-21 23:21:50|94534.5|94464.1|94538.3|94466.5|94555.8|94467.9|94528.9|94439.8|35
1645485720000|2022-02-21 23:22:00|94539.7|94466.7|94560|94446|94560|94480.8|94534.4|94446|38
1645485730000|2022-02-21 23:22:10|94540.6|94472.8|94546.2|94469.3|94570.9|94474|94540.2|94446|29
1645485740000|2022-02-21 23:22:20|94550.4|94463.6|94554|94466.6|94561.3|94472.6|94543|94446|20
1645485750000|2022-02-21 23:22:30|94553.9|94466.7|94542.6|94472.9|94566.3|94477.5|94539.3|94446.1|27
1645485760000|2022-02-21 23:22:40|94560|94449|94570.2|94454.2|94570.2|94477.6|94539|94448.4|20
1645485770000|2022-02-21 23:22:50|94560.7|94450.4|94565.3|94449.3|94565.4|94463.7|94557.5|94449.3|16
1645485780000|2022-02-21 23:23:00|94565.4|94449.4|94563.6|94471.2|94566.5|94471.2|94559|94445.8|14
1645485790000|2022-02-21 23:23:10|94562.3|94468.6|94561.4|94449.1|94564.3|94468.6|94558.3|94443.8|12
1645485800000|2022-02-21 23:23:20|94561.3|94450|94564.4|94448.4|94564.4|94471.7|94555.9|94446.8|14
1645485810000|2022-02-21 23:23:30|94561.3|94449.4|94566.4|94450.4|94566.7|94450.7|94557.9|94447.6|25
1645485820000|2022-02-21 23:23:40|94569.6|94453.6|94595.5|94479.5|94601.2|94498.7|94554.1|94444.9|31
1645485830000|2022-02-21 23:23:50|94595.6|94479.6|94601.2|94485.2|94601.8|94486.6|94590.9|94474.9|21
1645485840000|2022-02-21 23:24:00|94597.5|94481.5|94598.5|94482.5|94604.9|94492.2|94593.1|94477.1|39
1645485850000|2022-02-21 23:24:10|94598.2|94482.2|94601.7|94485.7|94601.7|94485.7|94590.5|94476.8|29
1645485860000|2022-02-21 23:24:20|94592.1|94476.1|94602|94486|94605|94493.3|94591.3|94475.3|25
1645485870000|2022-02-21 23:24:30|94608.9|94492.9|94609.1|94493.1|94609.1|94510.8|94592|94478.2|17
1645485880000|2022-02-21 23:24:40|94597.3|94481.3|94606.6|94500.3|94606.6|94502.1|94591.3|94475.3|24
1645485890000|2022-02-21 23:24:50|94612.1|94496.1|94599|94483|94612.1|94500.3|94592.4|94476.4|21
1645485900000|2022-02-21 23:25:00|94601.6|94485.6|94634.1|94521.2|94635.7|94526.5|94596.6|94480.6|44
1645485910000|2022-02-21 23:25:10|94634.2|94512|94625.4|94509.4|94634.2|94522.7|94614.9|94498.9|29
1645485920000|2022-02-21 23:25:20|94625.5|94509.5|94627.2|94515.8|94650.4|94537.7|94622|94507.1|35
1645485930000|2022-02-21 23:25:30|94640|94534.7|94638.8|94522.8|94651|94538.2|94623.1|94508.3|24
1645485940000|2022-02-21 23:25:40|94632.4|94516.4|94637.9|94521.9|94644.6|94528.6|94615.9|94499.9|27
1645485950000|2022-02-21 23:25:50|94629.7|94513.7|94633.4|94517.4|94639.4|94523.4|94621.1|94506.8|17
1645485960000|2022-02-21 23:26:00|94615.9|94499.9|94627.2|94511.2|94632.1|94516.1|94615.9|94499.9|17
1645485970000|2022-02-21 23:26:10|94625.4|94509.4|94626.3|94510.3|94636|94520|94612.7|94496.7|15
1645485980000|2022-02-21 23:26:20|94641.1|94525.1|94608.5|94492.5|94641.1|94525.4|94608.5|94492.5|21
1645485990000|2022-02-21 23:26:30|94612.9|94496.9|94599|94483|94625.6|94516.7|94594.1|94478.1|23
1645486000000|2022-02-21 23:26:40|94599.3|94483.3|94598.5|94482.5|94615.1|94505.9|94578.6|94462.6|44
1645486010000|2022-02-21 23:26:50|94598.2|94482.2|94602.1|94486.1|94605|94489|94584.8|94468.8|27
1645486020000|2022-02-21 23:27:00|94597.8|94481.8|94594.8|94478.8|94615.8|94499.8|94582.3|94466.3|25
1645486030000|2022-02-21 23:27:10|94593.4|94477.4|94587.6|94471.6|94606.4|94493.1|94587.6|94471.6|39
1645486040000|2022-02-21 23:27:20|94588|94472|94592.3|94476.3|94623|94507|94581.1|94465.1|35
1645486050000|2022-02-21 23:27:30|94592.2|94476.2|94574.8|94458.8|94604.9|94489.9|94572.2|94456.2|25
1645486060000|2022-02-21 23:27:40|94582.7|94466.7|94589.4|94473.4|94609.6|94493.6|94572.2|94456.2|20
1645486070000|2022-02-21 23:27:50|94588.3|94472.3|94587.2|94471.2|94604.6|94488.6|94573.1|94457.1|24
1645486080000|2022-02-21 23:28:00|94586.4|94470.4|94579.1|94463.1|94626|94510|94572.3|94456.3|24
1645486090000|2022-02-21 23:28:10|94577.2|94461.2|94578|94462|94597|94481|94577.2|94461.2|13
1645486100000|2022-02-21 23:28:20|94576.1|94460.1|94589.1|94473.1|94613.3|94497.3|94576|94460|18
1645486110000|2022-02-21 23:28:30|94575.8|94459.8|94597.1|94481.1|94603.9|94487.9|94569.9|94453.9|16
1645486120000|2022-02-21 23:28:40|94583.3|94467.3|94579.6|94463.6|94593|94477|94574.2|94458.2|20
1645486130000|2022-02-21 23:28:50|94603|94487|94585.9|94469.9|94623.7|94507.7|94575.4|94459.4|25
1645486140000|2022-02-21 23:29:00|94597.5|94481.5|94622.1|94506.1|94622.1|94506.1|94584.9|94468.9|29
1645486150000|2022-02-21 23:29:10|94630|94514|94611.8|94495.8|94630|94514|94592.8|94476.8|27
1645486160000|2022-02-21 23:29:20|94609.3|94493.3|94612.8|94496.8|94625.9|94509.9|94596|94480|28
1645486170000|2022-02-21 23:29:30|94614|94498|94606.9|94490.9|94617.9|94501.9|94599.6|94483.6|28
1645486180000|2022-02-21 23:29:40|94602.8|94486.8|94597|94481|94608.7|94492.7|94583.2|94467.2|28
1645486190000|2022-02-21 23:29:50|94581.9|94465.9|94597.2|94481.2|94605|94489|94581.9|94465.9|14
1645486200000|2022-02-21 23:30:00|94596|94480|94589.4|94473.4|94598.7|94482.7|94584.2|94468.2|30
1645486210000|2022-02-21 23:30:10|94604.3|94488.3|94592|94476|94604.3|94488.3|94581|94465|22
1645486220000|2022-02-21 23:30:20|94591.4|94475.4|94587.1|94471.1|94591.4|94475.4|94579.4|94463.4|15
1645486230000|2022-02-21 23:30:30|94576.9|94460.9|94612.5|94496.5|94612.5|94496.5|94576.9|94460.9|14
1645486240000|2022-02-21 23:30:40|94597.5|94481.8|94598.3|94482.3|94606.6|94490.6|94590.2|94474.2|23
1645486250000|2022-02-21 23:30:50|94598.8|94482.8|94597.9|94481.9|94606.9|94490.9|94587.5|94471.5|14
1645486260000|2022-02-21 23:31:00|94598|94482|94587.4|94471.4|94599.2|94483.2|94582.6|94466.6|43
1645486270000|2022-02-21 23:31:10|94586.7|94470.7|94588.9|94472.9|94598.2|94482.2|94577|94461|34
1645486280000|2022-02-21 23:31:20|94589.8|94473.8|94599.1|94483.1|94599.1|94483.1|94579.8|94463.8|10
1645486290000|2022-02-21 23:31:30|94578.6|94462.6|94601.5|94485.5|94604|94488|94578.6|94462.6|13
1645486300000|2022-02-21 23:31:40|94586.1|94470.1|94597.5|94481.5|94601.7|94485.7|94579.7|94463.7|27
1645486310000|2022-02-21 23:31:50|94597.6|94481.6|94599.9|94483.9|94600|94484|94580.8|94464.8|16
1645486320000|2022-02-21 23:32:00|94597.3|94481.3|94595.6|94479.6|94601.7|94485.7|94584.2|94468.2|27
1645486330000|2022-02-21 23:32:10|94594.2|94478.2|94593.5|94477.5|94613.5|94498.1|94591.4|94475.4|20
1645486340000|2022-02-21 23:32:20|94579.6|94463.6|94583.6|94467.6|94603.5|94487.5|94579.5|94463.5|18
1645486350000|2022-02-21 23:32:30|94586.4|94470.4|94596.5|94480.5|94609.7|94493.7|94581.4|94465.4|19
1645486360000|2022-02-21 23:32:40|94589.1|94473.1|94579.3|94463.3|94599.1|94483.1|94570.7|94454.7|19
1645486370000|2022-02-21 23:32:50|94586.7|94470.7|94580.9|94464.9|94603.3|94487.3|94568.3|94452.3|17
1645486380000|2022-02-21 23:33:00|94580.5|94464.5|94588.9|94472.9|94610.6|94494.6|94566.1|94450.1|16
1645486390000|2022-02-21 23:33:10|94565.9|94449.9|94582.2|94466.2|94583.8|94467.8|94565.9|94449.9|13
1645486400000|2022-02-21 23:33:20|94581.5|94465.5|94579|94463|94583|94467|94562.9|94446.9|15
1645486410000|2022-02-21 23:33:30|94580|94464|94578.4|94462.4|94587.2|94471.5|94561.2|94445.2|26
1645486420000|2022-02-21 23:33:40|94580.5|94464.5|94577.2|94461.2|94580.5|94464.5|94555.3|94439.3|32
1645486430000|2022-02-21 23:33:50|94572.1|94456.1|94575.5|94459.5|94576.6|94460.6|94570.6|94454.6|21
1645486440000|2022-02-21 23:34:00|94574.6|94458.6|94563.3|94447.3|94581.5|94465.5|94551.3|94435.3|32
1645486450000|2022-02-21 23:34:10|94570.3|94454.3|94566|94450|94574.5|94458.5|94549.3|94433.3|24
1645486460000|2022-02-21 23:34:20|94565.7|94449.7|94547.4|94431.4|94573.7|94457.7|94547.4|94431.4|29
1645486470000|2022-02-21 23:34:30|94562|94446|94570.1|94454.1|94573.7|94457.7|94550.2|94434.2|22
1645486480000|2022-02-21 23:34:40|94569.8|94453.8|94573.7|94457.7|94580.8|94464.8|94550.6|94434.6|14
1645486490000|2022-02-21 23:34:50|94574.9|94458.9|94568.5|94452.5|94583.1|94467.1|94556.7|94440.7|22
1645486500000|2022-02-21 23:35:00|94568.1|94452.1|94565.8|94449.8|94570.6|94454.6|94544|94428|21
1645486510000|2022-02-21 23:35:10|94565.9|94449.9|94567.3|94451.3|94576.5|94460.5|94564.5|94448.5|22
1645486520000|2022-02-21 23:35:20|94545.4|94429.4|94573.9|94457.9|94575.4|94459.4|94545.4|94429.4|12
1645486530000|2022-02-21 23:35:30|94550.8|94434.8|94582.7|94466.7|94588.4|94472.4|94550.8|94434.8|35
1645486540000|2022-02-21 23:35:40|94584.4|94468.4|94588.2|94472.2|94588.2|94472.2|94580.5|94464.5|25
1645486550000|2022-02-21 23:35:50|94583.9|94467.9|94592.1|94476.1|94592.1|94476.1|94579|94463|25
1645486560000|2022-02-21 23:36:00|94568.4|94452.4|94592.3|94476.3|94592.3|94476.3|94568.4|94452.4|16
1645486570000|2022-02-21 23:36:10|94588.5|94472.5|94594|94478|94594|94478|94563.7|94447.7|15
1645486580000|2022-02-21 23:36:20|94569.2|94453.2|94592.6|94476.6|94592.6|94476.6|94569.2|94453.2|19
1645486590000|2022-02-21 23:36:30|94584.9|94468.9|94592.5|94476.5|94592.5|94476.5|94564.4|94448.4|7
1645486600000|2022-02-21 23:36:40|94564.4|94448.4|94593.8|94477.8|94593.8|94477.8|94564|94448|11
1645486610000|2022-02-21 23:36:50|94570.9|94454.9|94594.5|94478.5|94608.7|94492.7|94565.7|94449.7|18
1645486620000|2022-02-21 23:37:00|94568.2|94452.2|94590.8|94474.8|94598.6|94482.6|94568.2|94452.2|31
1645486630000|2022-02-21 23:37:10|94581|94465|94570.2|94454.2|94593.8|94477.8|94549.3|94433.3|27
1645486640000|2022-02-21 23:37:20|94569.4|94453.4|94575.8|94459.8|94575.8|94459.8|94546.1|94430.1|7
1645486650000|2022-02-21 23:37:30|94576.5|94460.5|94561.8|94445.8|94576.5|94460.5|94542.5|94426.5|21
1645486660000|2022-02-21 23:37:40|94568.6|94452.6|94569.9|94453.9|94569.9|94453.9|94554.6|94438.6|25
1645486670000|2022-02-21 23:37:50|94568.7|94452.7|94567.7|94451.7|94568.7|94452.7|94544.1|94428.1|26
1645486680000|2022-02-21 23:38:00|94559.3|94443.3|94567.6|94451.6|94567.6|94451.6|94541.5|94425.5|32
1645486690000|2022-02-21 23:38:10|94570|94454|94564.1|94448.1|94581|94465|94552.6|94436.6|34
1645486700000|2022-02-21 23:38:20|94561.5|94445.5|94560.7|94444.7|94568.3|94452.3|94541.5|94425.5|31
1645486710000|2022-02-21 23:38:30|94560.6|94444.6|94560.4|94444.4|94567.7|94452.6|94542.2|94426.2|26
1645486720000|2022-02-21 23:38:40|94561|94445|94561.5|94445.5|94566.8|94450.8|94543.2|94427.2|14
1645486730000|2022-02-21 23:38:50|94536.6|94420.6|94556.1|94440.1|94568.9|94452.9|94535.2|94419.2|9
1645486740000|2022-02-21 23:39:00|94557.4|94441.4|94553.6|94437.6|94569.8|94454.3|94540.2|94424.2|38
1645486750000|2022-02-21 23:39:10|94553.9|94437.9|94548.1|94432.1|94554|94438|94546.9|94430.9|24
1645486760000|2022-02-21 23:39:20|94548.6|94432.6|94549.4|94433.4|94554.6|94438.6|94548|94432|20
1645486770000|2022-02-21 23:39:30|94549.5|94433.5|94543.1|94427.1|94550.8|94434.8|94543.1|94427.1|16
1645486780000|2022-02-21 23:39:40|94545.4|94429.4|94554.8|94438.8|94554.8|94438.8|94543.5|94427.5|19
1645486790000|2022-02-21 23:39:50|94553.5|94437.5|94553.8|94437.8|94554.3|94438.3|94550|94434|18
1645486800000|2022-02-21 23:40:00|94553.7|94437.7|94560.9|94444.9|94563.5|94447.5|94550.4|94434.4|23
1645486810000|2022-02-21 23:40:10|94561.4|94445.4|94559.7|94443.7|94563.3|94447.3|94557.6|94441.6|19
1645486820000|2022-02-21 23:40:20|94560.7|94444.7|94563.8|94447.8|94563.8|94447.8|94558.2|94442.2|31
1645486830000|2022-02-21 23:40:30|94563.6|94447.6|94562.3|94446.3|94563.6|94447.6|94559.6|94443.6|13
1645486840000|2022-02-21 23:40:40|94562.2|94446.2|94564.7|94448.7|94564.7|94448.7|94559.3|94443.3|23
1645486850000|2022-02-21 23:40:50|94565.3|94449.3|94573.6|94457.6|94573.9|94457.9|94562.5|94446.5|21
1645486860000|2022-02-21 23:41:00|94573.5|94457.5|94583.4|94467.4|94586.4|94470.4|94565.2|94449.2|29
1645486870000|2022-02-21 23:41:10|94583|94467|94584.6|94468.6|94599.2|94483.2|94580.4|94464.4|44
1645486880000|2022-02-21 23:41:20|94585|94469|94580.1|94464.1|94587.8|94471.8|94578.8|94462.8|23
1645486890000|2022-02-21 23:41:30|94580.4|94464.4|94577.8|94461.8|94580.4|94464.4|94575.9|94459.9|20
1645486900000|2022-02-21 23:41:40|94578.3|94462.3|94570.1|94454.1|94578.8|94462.8|94570.1|94454.1|13
1645486910000|2022-02-21 23:41:50|94573.4|94457.4|94580.6|94464.6|94580.8|94464.8|94573.4|94457.4|18
1645486920000|2022-02-21 23:42:00|94582|94466|94579.6|94463.6|94585.1|94469.1|94574.5|94458.5|26
1645486930000|2022-02-21 23:42:10|94579|94463|94581.5|94465.5|94582.1|94466.1|94578.9|94462.9|26
1645486940000|2022-02-21 23:42:20|94579.5|94463.5|94584.8|94468.8|94584.8|94468.8|94579.5|94463.5|18
1645486950000|2022-02-21 23:42:30|94584.3|94468.3|94593.2|94477.2|94595.5|94479.5|94578.8|94462.8|18
1645486960000|2022-02-21 23:42:40|94594.2|94478.2|94601.6|94485.6|94601.6|94485.6|94585.4|94469.4|41
1645486970000|2022-02-21 23:42:50|94602.3|94486.3|94599.2|94483.2|94605.7|94489.7|94599.2|94483.2|22
1645486980000|2022-02-21 23:43:00|94600.1|94484.1|94607.4|94491.4|94608.1|94492.1|94600.1|94484.1|19
1645486990000|2022-02-21 23:43:10|94604.7|94488.7|94606.1|94490.1|94608|94492|94604.7|94488.7|30
1645487000000|2022-02-21 23:43:20|94605.7|94489.7|94609.9|94493.9|94610.3|94494.3|94605.7|94489.7|23
1645487010000|2022-02-21 23:43:30|94610.3|94494.3|94612.8|94496.8|94613.5|94497.5|94610.1|94494.1|21
1645487020000|2022-02-21 23:43:40|94612.7|94496.7|94611|94495|94627.9|94511.9|94608.8|94492.8|31
1645487030000|2022-02-21 23:43:50|94611.4|94495.4|94609.2|94493.2|94611.8|94495.8|94603.6|94487.6|24
1645487040000|2022-02-21 23:44:00|94609|94493|94608.4|94492.4|94611.3|94495.3|94605.1|94489.1|25
1645487050000|2022-02-21 23:44:10|94608.3|94492.3|94603.1|94487.1|94609.5|94493.5|94602.8|94486.8|15
1645487060000|2022-02-21 23:44:20|94603.4|94487.4|94600.8|94484.8|94613.2|94497.2|94600.5|94484.5|31
1645487070000|2022-02-21 23:44:30|94599.4|94483.4|94600.1|94484.1|94610.3|94494.3|94597|94481|16
1645487080000|2022-02-21 23:44:40|94600.7|94484.7|94600.6|94484.6|94602.6|94486.6|94598.9|94482.9|14
1645487090000|2022-02-21 23:44:50|94600.5|94484.5|94598.9|94482.9|94606.1|94490.1|94597|94481|19
1645487100000|2022-02-21 23:45:00|94597.8|94481.8|94590.6|94474.6|94603.9|94487.9|94585.7|94469.7|43
1645487110000|2022-02-21 23:45:10|94603.6|94487.6|94600.6|94484.6|94604.4|94488.4|94595.4|94479.4|26
1645487120000|2022-02-21 23:45:20|94602.4|94486.4|94598.3|94482.3|94602.4|94486.4|94595.6|94479.6|20
1645487130000|2022-02-21 23:45:30|94598.4|94482.4|94598.4|94482.4|94600.5|94484.5|94597.2|94481.2|19
1645487140000|2022-02-21 23:45:40|94598.1|94482.1|94598.5|94482.5|94599.2|94483.2|94593.2|94477.2|19
1645487150000|2022-02-21 23:45:50|94597.2|94481.2|94596.8|94480.8|94598.4|94482.4|94595.6|94479.6|10
1645487160000|2022-02-21 23:46:00|94596.4|94480.4|94600.9|94484.9|94603.2|94487.2|94594.4|94478.4|25
1645487170000|2022-02-21 23:46:10|94600.6|94484.6|94596|94480|94600.6|94484.6|94595.5|94479.5|12
1645487180000|2022-02-21 23:46:20|94596.5|94480.5|94595.3|94479.3|94598.1|94482.1|94595.3|94479.3|16
1645487190000|2022-02-21 23:46:30|94595.6|94479.6|94594.9|94478.9|94596.8|94480.8|94593.8|94477.8|16
1645487200000|2022-02-21 23:46:40|94594.3|94478.3|94588|94472|94594.5|94478.5|94588|94472|19
1645487210000|2022-02-21 23:46:50|94587.9|94471.9|94579.9|94463.9|94590.5|94474.5|94579.6|94463.6|27
1645487220000|2022-02-21 23:47:00|94580.2|94464.2|94575.5|94459.5|94580.5|94464.5|94573|94457|25
1645487230000|2022-02-21 23:47:10|94577.2|94461.2|94578.5|94462.5|94581.1|94465.1|94569.9|94453.9|25
1645487240000|2022-02-21 23:47:20|94577.1|94461.1|94573.9|94457.9|94582.1|94466.1|94573.9|94457.9|15
1645487250000|2022-02-21 23:47:30|94574|94458|94571.4|94455.4|94574|94458|94566.3|94450.3|20
1645487260000|2022-02-21 23:47:40|94571|94455|94564.6|94448.6|94572.3|94456.3|94564.6|94448.6|26
1645487270000|2022-02-21 23:47:50|94564.4|94448.4|94568.7|94452.7|94569.7|94453.7|94563.7|94447.7|29
1645487280000|2022-02-21 23:48:00|94569.3|94453.3|94567.2|94451.2|94569.3|94453.3|94566.7|94450.7|20
1645487290000|2022-02-21 23:48:10|94565.9|94449.9|94564.9|94448.9|94568.2|94452.2|94561.9|94445.9|23
1645487300000|2022-02-21 23:48:20|94556.2|94440.2|94562.4|94446.4|94564.4|94448.4|94553.3|94437.3|14
1645487310000|2022-02-21 23:48:30|94562.8|94446.8|94555.9|94439.9|94562.8|94446.8|94552.7|94436.7|10
1645487320000|2022-02-21 23:48:40|94560.8|94444.8|94558.9|94442.9|94561.2|94445.2|94554.9|94438.9|20
1645487330000|2022-02-21 23:48:50|94558|94442|94550|94434|94558.6|94442.6|94550|94434|19
1645487340000|2022-02-21 23:49:00|94550.4|94434.4|94562|94446|94562|94446|94547.2|94431.2|24
1645487350000|2022-02-21 23:49:10|94562.9|94446.9|94562.1|94446.1|94564|94448|94558.8|94442.8|23
1645487360000|2022-02-21 23:49:20|94562.6|94446.6|94561.5|94445.5|94563.8|94447.8|94559|94443|26
1645487370000|2022-02-21 23:49:30|94561.9|94445.9|94558.6|94442.6|94561.9|94445.9|94554.5|94438.5|21
1645487380000|2022-02-21 23:49:40|94555.1|94439.1|94554.7|94438.7|94558.4|94442.4|94549.5|94433.5|24
1645487390000|2022-02-21 23:49:50|94555.2|94439.2|94555.6|94439.6|94555.6|94439.6|94551.5|94435.5|12
1645487400000|2022-02-21 23:50:00|94557|94441|94546.2|94430.2|94557|94441|94533.5|94417.5|32
1645487410000|2022-02-21 23:50:10|94547.4|94431.4|94553.4|94437.4|94553.6|94437.6|94546|94430|24
1645487420000|2022-02-21 23:50:20|94552.7|94436.7|94552.9|94436.9|94553.1|94437.1|94550.6|94434.6|10
1645487430000|2022-02-21 23:50:30|94552.5|94436.5|94550|94434|94554.3|94438.3|94549|94433|21
1645487440000|2022-02-21 23:50:40|94549.1|94433.1|94549.9|94433.9|94550.9|94434.9|94547.1|94431.1|28
1645487450000|2022-02-21 23:50:50|94549.5|94433.5|94546|94430|94550.1|94434.1|94545.2|94429.2|23
1645487460000|2022-02-21 23:51:00|94547|94431|94546.4|94430.4|94547.2|94431.2|94544.4|94428.4|18
1645487470000|2022-02-21 23:51:10|94545.7|94429.7|94545.1|94429.1|94549.4|94433.4|94543.5|94427.5|21
1645487480000|2022-02-21 23:51:20|94548.5|94432.5|94553.5|94437.5|94557.9|94441.9|94545.4|94429.4|21
1645487490000|2022-02-21 23:51:30|94554.9|94438.9|94558.3|94442.3|94560.2|94444.2|94554.9|94438.9|16
1645487500000|2022-02-21 23:51:40|94558.2|94442.2|94559.7|94443.7|94560.9|94444.9|94555.8|94439.8|17
1645487510000|2022-02-21 23:51:50|94559.6|94443.6|94558.9|94442.9|94561.3|94445.3|94558.6|94442.6|22
1645487520000|2022-02-21 23:52:00|94559.4|94443.4|94560.2|94444.2|94561.6|94445.6|94558|94442|21
1645487530000|2022-02-21 23:52:10|94559.8|94443.8|94555.7|94439.7|94561.8|94445.8|94554.5|94438.5|12
1645487540000|2022-02-21 23:52:20|94554.8|94438.8|94559.5|94443.5|94562.7|94446.7|94553.2|94437.2|13
1645487550000|2022-02-21 23:52:30|94559.9|94443.9|94564.5|94448.5|94564.5|94448.5|94559.5|94443.5|8
1645487560000|2022-02-21 23:52:40|94564.2|94448.2|94561.4|94445.4|94564.2|94448.2|94561|94445|10
1645487570000|2022-02-21 23:52:50|94561.3|94445.3|94558.5|94442.5|94561.3|94445.3|94557.5|94441.5|8
1645487580000|2022-02-21 23:53:00|94560.5|94444.5|94559.3|94443.3|94570|94454|94557.7|94441.7|31
1645487590000|2022-02-21 23:53:10|94558.8|94442.8|94558.7|94442.7|94558.9|94442.9|94555.7|94439.7|18
1645487600000|2022-02-21 23:53:20|94558.8|94442.8|94558.9|94442.9|94558.9|94442.9|94556|94440|14
1645487610000|2022-02-21 23:53:30|94558|94442|94553.7|94437.7|94558|94442|94552.8|94436.8|18
1645487620000|2022-02-21 23:53:40|94552.4|94436.4|94556.2|94440.2|94556.2|94440.2|94548.9|94432.9|14
1645487630000|2022-02-21 23:53:50|94555.6|94439.6|94553.2|94437.2|94555.6|94439.6|94551|94435|18
1645487640000|2022-02-21 23:54:00|94553|94437|94546.5|94430.5|94553.3|94437.3|94545.2|94429.2|33
1645487650000|2022-02-21 23:54:10|94548.7|94432.7|94545.9|94429.9|94548.7|94432.7|94543|94427|12
1645487660000|2022-02-21 23:54:20|94545.5|94429.5|94545|94429|94547.3|94431.3|94540.7|94424.7|24
1645487670000|2022-02-21 23:54:30|94544.2|94428.2|94540|94424|94545.1|94429.1|94537.7|94421.7|22
1645487680000|2022-02-21 23:54:40|94541.2|94425.2|94545.9|94429.9|94546|94430|94540.7|94424.7|21
1645487690000|2022-02-21 23:54:50|94546.3|94430.3|94546.1|94430.1|94551.3|94435.3|94541.9|94425.9|16
1645487700000|2022-02-21 23:55:00|94546.4|94430.4|94537.3|94421.3|94546.4|94430.4|94536.7|94420.7|38
1645487710000|2022-02-21 23:55:10|94537|94421|94534.7|94418.7|94538.5|94422.5|94533.6|94417.6|16
1645487720000|2022-02-21 23:55:20|94534.5|94418.5|94534.2|94418.2|94535.5|94419.5|94533.6|94417.6|17
1645487730000|2022-02-21 23:55:30|94535.1|94419.1|94535.9|94419.9|94536|94420|94529.4|94413.4|13
1645487740000|2022-02-21 23:55:40|94533.8|94417.8|94533.6|94417.6|94535.5|94419.5|94532.6|94416.6|15
1645487750000|2022-02-21 23:55:50|94534|94418|94534.7|94418.7|94536.8|94420.8|94532.3|94416.3|16
1645487760000|2022-02-21 23:56:00|94534.6|94418.6|94536.7|94420.7|94537.3|94421.3|94534.4|94418.4|19
1645487770000|2022-02-21 23:56:10|94534.5|94418.5|94535.5|94419.5|94537.8|94421.8|94534.2|94418.2|9
1645487780000|2022-02-21 23:56:20|94534.9|94418.9|94536|94420|94537|94421|94534.9|94418.9|8
1645487790000|2022-02-21 23:56:30|94537.7|94421.7|94534.6|94418.6|94537.7|94421.7|94534|94418|11
1645487800000|2022-02-21 23:56:40|94533.6|94417.6|94532.8|94416.8|94534.9|94418.9|94529.5|94413.5|27
1645487810000|2022-02-21 23:56:50|94533.4|94417.4|94536.8|94420.8|94537.4|94421.4|94533|94417|18
1645487820000|2022-02-21 23:57:00|94536.6|94420.6|94536.1|94420.1|94540|94424|94533|94417|25
1645487830000|2022-02-21 23:57:10|94535|94419|94539.2|94423.2|94539.7|94423.7|94531.5|94415.5|21
1645487840000|2022-02-21 23:57:20|94537.2|94421.2|94541.9|94425.9|94547.1|94431.1|94537.2|94421.2|23
1645487850000|2022-02-21 23:57:30|94542.7|94426.7|94543.2|94427.2|94550|94434|94540.1|94424.1|27
1645487860000|2022-02-21 23:57:40|94542|94426|94534.6|94418.6|94542.7|94426.7|94532.2|94416.2|27
1645487870000|2022-02-21 23:57:50|94532.4|94416.4|94530.6|94414.6|94533.3|94417.3|94529.6|94413.6|23
1645487880000|2022-02-21 23:58:00|94531.1|94415.1|94530.3|94414.3|94531.2|94415.2|94529.8|94413.8|15
1645487890000|2022-02-21 23:58:10|94530.1|94414.1|94519.1|94403.1|94530.2|94414.2|94517.6|94401.6|37
1645487900000|2022-02-21 23:58:20|94519|94403|94519.6|94403.6|94520.7|94404.7|94517.9|94401.9|42
1645487910000|2022-02-21 23:58:30|94518.5|94402.5|94524|94408|94524.5|94408.5|94517.7|94401.7|23
1645487920000|2022-02-21 23:58:40|94523.3|94407.3|94524.6|94408.6|94524.6|94408.6|94522.4|94406.4|15
1645487930000|2022-02-21 23:58:50|94525|94409|94519|94403|94525|94409|94518.6|94402.6|24
1645487940000|2022-02-21 23:59:00|94518.8|94402.8|94520.5|94404.5|94520.5|94404.5|94516.2|94400.2|22
1645487950000|2022-02-21 23:59:10|94520.4|94404.4|94521.7|94405.7|94521.7|94405.7|94518.8|94402.8|17
1645487960000|2022-02-21 23:59:20|94521.8|94405.8|94515.5|94399.5|94522.9|94406.9|94515.5|94399.5|25
1645487970000|2022-02-21 23:59:30|94515.3|94399.3|94513.6|94397.6|94516.5|94400.5|94513.6|94397.6|37
1645487980000|2022-02-21 23:59:40|94514.1|94398.1|94512|94396|94515.5|94399.5|94511.9|94395.9|22
1645487990000|2022-02-21 23:59:50|94512.2|94396.2|94508.1|94392.1|94512.2|94396.2|94507.8|94391.8|23
1645488000000|2022-02-22 00:00:00|94506.4|94390.4|94511.4|94395.4|94513.6|94397.6|94503.3|94387.3|61
1645488010000|2022-02-22 00:00:10|94511.3|94395.3|94533.2|94425.6|94535.8|94426.1|94508.3|94392.3|54
1645488020000|2022-02-22 00:00:20|94534.8|94427.9|94527|94418.8|94534.8|94427.9|94526|94416.9|52
1645488030000|2022-02-22 00:00:30|94528.3|94417.6|94529|94425|94529.6|94425.7|94520.7|94406.2|64
1645488040000|2022-02-22 00:00:40|94529.1|94424.9|94527.1|94427.4|94530.5|94427.4|94526.3|94422.7|34
1645488050000|2022-02-22 00:00:50|94528|94426|94526.6|94428.3|94529.8|94428.5|94523.8|94421.9|50
1645488060000|2022-02-22 00:01:00|94526.5|94427.4|94532.3|94433.6|94535.6|94436.9|94526.4|94422.4|57
1645488070000|2022-02-22 00:01:10|94531.1|94434|94536.8|94431.9|94549.6|94437.9|94528.4|94425.5|39
1645488080000|2022-02-22 00:01:20|94531.8|94432.4|94530.8|94437.8|94539.2|94437.8|94529.6|94426.9|36
1645488090000|2022-02-22 00:01:30|94529.5|94438.5|94533.1|94433.2|94539.8|94439|94529.5|94432.6|22
1645488100000|2022-02-22 00:01:40|94533.6|94432.5|94522.7|94434.4|94536.5|94437.3|94522.5|94431|39
1645488110000|2022-02-22 00:01:50|94522|94434.5|94539.7|94436.5|94539.7|94444.1|94522|94432.6|41
1645488120000|2022-02-22 00:02:00|94535.9|94441|94484|94368|94542.2|94442.6|94481.6|94365.6|52
1645488130000|2022-02-22 00:02:10|94483.3|94367.3|94477.6|94361.6|94484.3|94368.3|94476.1|94360.1|32
1645488140000|2022-02-22 00:02:20|94478.8|94362.8|94490.7|94374.7|94490.7|94374.7|94477.8|94361.8|45
1645488150000|2022-02-22 00:02:30|94490.8|94374.8|94488.3|94372.3|94491.3|94375.3|94485|94369|44
1645488160000|2022-02-22 00:02:40|94486.3|94370.3|94486.4|94370.4|94491.5|94375.5|94486.1|94370.1|46
1645488170000|2022-02-22 00:02:50|94486.5|94370.5|94496.2|94380.2|94498.1|94383|94483|94367|39
1645488180000|2022-02-22 00:03:00|94496.7|94380.7|94490.2|94374.2|94496.9|94384.6|94489.1|94373.1|35
1645488190000|2022-02-22 00:03:10|94489.8|94373.8|94491.2|94375.2|94491.7|94375.7|94487.9|94371.9|16
1645488200000|2022-02-22 00:03:20|94489.8|94373.8|94487.3|94371.3|94489.8|94373.8|94486.8|94370.8|18
1645488210000|2022-02-22 00:03:30|94487.5|94371.5|94487.8|94371.8|94487.8|94371.8|94485.3|94369.3|18
1645488220000|2022-02-22 00:03:40|94486.8|94370.8|94485.3|94369.3|94489|94373|94485.3|94369.3|20
1645488230000|2022-02-22 00:03:50|94485.4|94369.4|94482.1|94366.1|94487.6|94371.6|94479.9|94363.9|19
1645488240000|2022-02-22 00:04:00|94481.8|94365.8|94484.4|94368.4|94484.4|94368.4|94478.8|94362.8|44
1645488250000|2022-02-22 00:04:10|94484|94368|94471.5|94355.5|94484.1|94368.1|94471.1|94355.1|40
1645488260000|2022-02-22 00:04:20|94471.1|94355.1|94469.3|94353.3|94472|94357.5|94468.4|94352.4|33
1645488270000|2022-02-22 00:04:30|94469.6|94353.6|94472.3|94356.3|94472.3|94356.3|94468.6|94352.6|25
1645488280000|2022-02-22 00:04:40|94472.2|94356.2|94471|94357.4|94476.4|94363.3|94469.8|94353.8|34
1645488290000|2022-02-22 00:04:50|94472.1|94356.1|94467.8|94351.8|94473.5|94359.3|94465.2|94349.2|40
1645488300000|2022-02-22 00:05:00|94467.7|94351.7|94460.8|94344.8|94469.9|94353.9|94454.5|94338.5|50
1645488310000|2022-02-22 00:05:10|94460.6|94344.6|94439.2|94323.2|94460.8|94344.8|94439.2|94323.2|60
1645488320000|2022-02-22 00:05:20|94441.6|94325.6|94437.9|94321.9|94444.8|94328.8|94437.9|94321.9|47
1645488330000|2022-02-22 00:05:30|94438.9|94322.9|94450.4|94334.4|94454.2|94338.2|94437.5|94321.5|33
1645488340000|2022-02-22 00:05:40|94453.8|94337.8|94446.9|94330.9|94453.8|94337.8|94446.1|94330.1|20
1645488350000|2022-02-22 00:05:50|94446.5|94330.5|94446.1|94330.1|94447.4|94331.4|94443.9|94327.9|26
1645488360000|2022-02-22 00:06:00|94443.4|94327.4|94438.6|94322.6|94445.6|94329.6|94438|94322|40
1645488370000|2022-02-22 00:06:10|94438.5|94322.5|94431.9|94315.9|94438.8|94322.8|94429|94313|50
1645488380000|2022-02-22 00:06:20|94430.8|94314.8|94439.8|94323.8|94440|94324|94430.8|94314.8|31
1645488390000|2022-02-22 00:06:30|94440.1|94324.1|94453.4|94337.4|94454.7|94338.7|94439|94323|48
1645488400000|2022-02-22 00:06:40|94454.1|94338.1|94448|94332|94454.1|94338.1|94446.8|94330.8|31
1645488410000|2022-02-22 00:06:50|94448.1|94332.1|94448.8|94333.2|94452.8|94339.6|94442.3|94326.3|54
1645488420000|2022-02-22 00:07:00|94450.1|94334.1|94448.1|94332.1|94455.2|94339.2|94448|94332|35
1645488430000|2022-02-22 00:07:10|94448.3|94332.8|94458.8|94342.8|94464.3|94348.3|94447.9|94331.9|66
1645488440000|2022-02-22 00:07:20|94458.4|94342.4|94458.3|94342.3|94460.8|94344.8|94451.4|94335.4|54
1645488450000|2022-02-22 00:07:30|94458.4|94342.4|94452.7|94336.7|94459.4|94343.4|94451.8|94335.8|31
1645488460000|2022-02-22 00:07:40|94452.2|94336.2|94453.5|94337.5|94456|94340|94450.2|94334.2|27
1645488470000|2022-02-22 00:07:50|94453.8|94337.8|94454.3|94338.3|94456|94340|94451.1|94335.1|46
1645488480000|2022-02-22 00:08:00|94454.8|94338.8|94453.2|94337.2|94455.3|94339.3|94447.8|94331.8|45
1645488490000|2022-02-22 00:08:10|94453.5|94337.5|94450.4|94334.4|94453.5|94337.5|94442.6|94326.6|44
1645488500000|2022-02-22 00:08:20|94450.7|94334.7|94432.1|94329.7|94453.4|94337.4|94432.1|94329.7|51
1645488510000|2022-02-22 00:08:30|94468.5|94368.2|94570.5|94454.5|94580.9|94464.9|94468.5|94368.2|59
1645488520000|2022-02-22 00:08:40|94570.6|94454.6|94572.7|94456.7|94578.1|94462.1|94566.2|94450.2|42
1645488530000|2022-02-22 00:08:50|94572.6|94456.6|94562.8|94446.8|94572.7|94456.7|94562.8|94446.8|29
1645488540000|2022-02-22 00:09:00|94561.3|94445.3|94558.9|94442.9|94561.3|94445.3|94558.3|94442.3|27
1645488550000|2022-02-22 00:09:10|94558.7|94442.7|94563|94447|94563.1|94447.1|94558.7|94442.7|25
1645488560000|2022-02-22 00:09:20|94562.2|94446.2|94559.3|94443.3|94562.2|94446.2|94558.7|94442.7|24
1645488570000|2022-02-22 00:09:30|94552.2|94436.2|94558.4|94442.4|94560.8|94444.8|94552.2|94436.2|33
1645488580000|2022-02-22 00:09:40|94557.4|94441.4|94555.8|94439.8|94558.3|94442.3|94555|94439|22
1645488590000|2022-02-22 00:09:50|94554.8|94438.8|94543.1|94427.1|94559.9|94443.9|94543.1|94427.1|22
1645488600000|2022-02-22 00:10:00|94545.3|94429.3|94551.7|94435.7|94560.1|94444.1|94545.3|94429.3|37
1645488610000|2022-02-22 00:10:10|94552|94436|94560.5|94444.5|94563.2|94447.2|94551.3|94435.3|33
1645488620000|2022-02-22 00:10:20|94558.2|94442.2|94561.8|94445.8|94563.8|94447.8|94558.2|94442.2|17
1645488630000|2022-02-22 00:10:30|94564.3|94448.3|94563.2|94447.2|94571.7|94455.7|94561.1|94445.1|23
1645488640000|2022-02-22 00:10:40|94566|94450|94549|94433|94566.6|94450.6|94544.5|94428.5|31
1645488650000|2022-02-22 00:10:50|94548.7|94432.7|94549.6|94433.6|94551.6|94435.6|94543.2|94427.2|14
1645488660000|2022-02-22 00:11:00|94549.7|94433.7|94545.4|94429.4|94552.5|94436.5|94543.7|94427.7|16
1645488670000|2022-02-22 00:11:10|94544.2|94428.2|94554.3|94438.3|94557|94441|94544.2|94428.2|30
1645488680000|2022-02-22 00:11:20|94552.8|94436.8|94532.9|94416.9|94553.4|94437.4|94527.3|94411.3|34
1645488690000|2022-02-22 00:11:30|94532.5|94416.5|94507.1|94391.1|94533.7|94417.7|94505.9|94389.9|38
1645488700000|2022-02-22 00:11:40|94505.8|94389.8|94508.6|94392.6|94513.8|94397.8|94505.6|94389.6|23
1645488710000|2022-02-22 00:11:50|94509.5|94393.5|94508.9|94392.9|94509.5|94393.5|94507.8|94391.8|11
1645488720000|2022-02-22 00:12:00|94508.2|94392.2|94502.2|94386.2|94508.8|94392.8|94496.9|94380.9|19
1645488730000|2022-02-22 00:12:10|94503.2|94387.2|94507.6|94391.6|94510.8|94394.8|94503.2|94387.2|29
1645488740000|2022-02-22 00:12:20|94508.4|94392.4|94508.2|94392.2|94511.5|94395.5|94506.2|94390.2|17
1645488750000|2022-02-22 00:12:30|94506.7|94390.7|94501.8|94385.8|94507.7|94391.7|94494.8|94378.8|18
1645488760000|2022-02-22 00:12:40|94500.3|94384.3|94502.1|94386.1|94504.2|94388.2|94500.3|94384.3|10
1645488770000|2022-02-22 00:12:50|94500.5|94384.5|94509.5|94393.5|94509.5|94393.5|94499.4|94383.4|19
1645488780000|2022-02-22 00:13:00|94509.3|94393.3|94500.4|94384.4|94509.3|94393.3|94491.2|94375.2|15
1645488790000|2022-02-22 00:13:10|94501.3|94385.3|94509.1|94393.1|94512.2|94396.2|94501.3|94385.3|24
1645488800000|2022-02-22 00:13:20|94509.2|94393.2|94509.9|94393.9|94509.9|94393.9|94505.3|94389.3|25
1645488810000|2022-02-22 00:13:30|94512.2|94396.2|94504|94388|94513|94397|94501.3|94385.3|16
1645488820000|2022-02-22 00:13:40|94506.6|94390.6|94507.4|94391.4|94508.1|94392.1|94503.7|94387.7|8
1645488830000|2022-02-22 00:13:50|94506.2|94390.2|94503.2|94387.2|94509.9|94393.9|94499.4|94383.4|14
1645488840000|2022-02-22 00:14:00|94500|94384|94514.1|94398.1|94514.5|94398.5|94499.1|94383.1|23
1645488850000|2022-02-22 00:14:10|94519|94403|94507.4|94391.4|94519|94403|94507.1|94391.1|32
1645488860000|2022-02-22 00:14:20|94508.3|94392.3|94516.4|94400.4|94516.4|94400.4|94507.7|94391.7|20
1645488870000|2022-02-22 00:14:30|94517|94401|94522.1|94406.1|94522.1|94406.1|94513.4|94397.4|19
1645488880000|2022-02-22 00:14:40|94521.1|94405.1|94521.3|94405.3|94524|94408|94517|94401|12
1645488890000|2022-02-22 00:14:50|94518.5|94402.5|94514.8|94398.8|94520.5|94404.5|94513.2|94397.2|21
1645488900000|2022-02-22 00:15:00|94513.3|94397.3|94515.5|94399.5|94520.6|94404.6|94513.3|94397.3|44
1645488910000|2022-02-22 00:15:10|94515.8|94399.8|94519.2|94403.2|94520.8|94404.8|94511.5|94395.5|24
1645488920000|2022-02-22 00:15:20|94519.8|94403.8|94522.3|94406.3|94524.4|94408.4|94516.2|94400.2|20
1645488930000|2022-02-22 00:15:30|94521.8|94405.8|94524.6|94408.6|94524.8|94408.8|94521.8|94405.8|17
1645488940000|2022-02-22 00:15:40|94524.3|94408.3|94520.1|94404.1|94524.7|94408.7|94518.1|94402.1|11
1645488950000|2022-02-22 00:15:50|94519.2|94403.2|94527.7|94411.7|94534.5|94418.5|94519.2|94403.2|32
1645488960000|2022-02-22 00:16:00|94527.6|94411.6|94525.4|94409.4|94527.8|94411.8|94525.4|94409.4|15
1645488970000|2022-02-22 00:16:10|94524.4|94408.4|94521.5|94405.5|94524.4|94408.4|94513.7|94397.7|13
1645488980000|2022-02-22 00:16:20|94520.1|94404.1|94522.9|94406.9|94526.1|94410.1|94520.1|94404.1|12
1645488990000|2022-02-22 00:16:30|94523|94407|94515|94399|94523.7|94407.7|94512.9|94396.9|26
1645489000000|2022-02-22 00:16:40|94514.8|94398.8|94509.5|94393.5|94517.7|94401.7|94505|94389|22
1645489010000|2022-02-22 00:16:50|94507.7|94391.7|94507.1|94391.1|94508.7|94392.7|94504.7|94388.7|25
1645489020000|2022-02-22 00:17:00|94505.7|94389.7|94495.1|94379.1|94508.3|94392.3|94490.1|94374.1|39
1645489030000|2022-02-22 00:17:10|94493.9|94377.9|94484.9|94368.9|94494|94378|94482.6|94366.6|41
1645489040000|2022-02-22 00:17:20|94484.1|94368.1|94480.2|94364.2|94486.9|94370.9|94480|94364|17
1645489050000|2022-02-22 00:17:30|94478.5|94362.5|94484.1|94368.1|94486.3|94370.3|94478.5|94362.5|18
1645489060000|2022-02-22 00:17:40|94484.4|94368.4|94481.9|94365.9|94490.3|94374.3|94481.6|94365.6|16
1645489070000|2022-02-22 00:17:50|94482.7|94366.7|94487.9|94371.9|94488.3|94372.3|94479.8|94363.8|30
1645489080000|2022-02-22 00:18:00|94487.6|94371.6|94479.2|94363.2|94491.2|94375.2|94479.1|94363.1|22
1645489090000|2022-02-22 00:18:10|94481.7|94365.7|94493.6|94377.6|94493.6|94377.6|94481.7|94365.7|15
1645489100000|2022-02-22 00:18:20|94492.5|94376.5|94483.5|94367.5|94494|94378|94481.8|94365.8|15
1645489110000|2022-02-22 00:18:30|94484.8|94368.8|94485.7|94369.7|94486.6|94370.6|94481|94365|26
1645489120000|2022-02-22 00:18:40|94484|94368|94483.2|94367.2|94485.6|94369.6|94480.5|94364.5|19
1645489130000|2022-02-22 00:18:50|94483.6|94367.6|94472.3|94356.3|94483.6|94367.6|94472.3|94356.3|21
1645489140000|2022-02-22 00:19:00|94474.1|94358.1|94465.8|94349.8|94483.6|94367.6|94465.1|94349.1|29
1645489150000|2022-02-22 00:19:10|94464.8|94348.8|94464.6|94348.6|94469.4|94353.4|94464.4|94348.4|24
1645489160000|2022-02-22 00:19:20|94464.4|94348.4|94472.9|94356.9|94472.9|94356.9|94457.4|94341.4|33
1645489170000|2022-02-22 00:19:30|94473.1|94357.1|94466.7|94350.7|94474.5|94358.5|94462.3|94346.3|39
1645489180000|2022-02-22 00:19:40|94460|94344|94459.5|94343.5|94466.8|94350.8|94454.7|94338.7|52
1645489190000|2022-02-22 00:19:50|94459.1|94343.1|94459.4|94343.4|94463.2|94347.2|94454.1|94338.1|40
1645489200000|2022-02-22 00:20:00|94459.6|94343.6|94459.3|94343.3|94461.9|94345.9|94456.2|94340.2|29
1645489210000|2022-02-22 00:20:10|94457.8|94341.8|94458.8|94342.8|94459.1|94343.1|94456.9|94340.9|20
1645489220000|2022-02-22 00:20:20|94460.8|94344.8|94462.8|94346.8|94466.1|94350.1|94453.9|94337.9|30
1645489230000|2022-02-22 00:20:30|94462.5|94346.5|94462.4|94346.4|94464.4|94348.4|94460.4|94344.4|25
1645489240000|2022-02-22 00:20:40|94462.8|94346.8|94473.2|94357.2|94476.2|94360.2|94461|94345|32
1645489250000|2022-02-22 00:20:50|94474.1|94358.1|94466.1|94350.1|94474.4|94358.4|94460.3|94344.3|44
1645489260000|2022-02-22 00:21:00|94466.8|94350.8|94464.9|94348.9|94466.8|94350.8|94463.8|94347.8|16
1645489270000|2022-02-22 00:21:10|94464.7|94348.7|94466.5|94350.5|94468.2|94352.2|94464|94348|30
1645489280000|2022-02-22 00:21:20|94466.6|94350.6|94464.1|94348.1|94466.9|94350.9|94459.6|94343.6|33
1645489290000|2022-02-22 00:21:30|94464.8|94348.8|94465.2|94349.2|94465.6|94349.6|94462.7|94346.7|21
1645489300000|2022-02-22 00:21:40|94465.6|94349.6|94469.1|94353.1|94472.7|94356.7|94459.5|94343.5|39
1645489310000|2022-02-22 00:21:50|94469.2|94353.2|94465.9|94349.9|94469.2|94353.2|94461.3|94345.3|28
1645489320000|2022-02-22 00:22:00|94466.2|94350.2|94461.4|94345.4|94470.3|94354.3|94460.7|94344.7|52
1645489330000|2022-02-22 00:22:10|94462.4|94346.4|94460.7|94344.7|94468|94352|94460.6|94344.6|36
1645489340000|2022-02-22 00:22:20|94460.5|94344.5|94462.8|94346.8|94462.8|94346.8|94458.1|94342.1|27
1645489350000|2022-02-22 00:22:30|94460.9|94344.9|94446.5|94330.5|94460.9|94344.9|94445.6|94329.6|53
1645489360000|2022-02-22 00:22:40|94448.1|94332.1|94451.7|94335.7|94455.9|94339.9|94443.3|94327.3|35
1645489370000|2022-02-22 00:22:50|94452.4|94336.4|94448|94332|94453.5|94337.5|94443.8|94327.8|36
1645489380000|2022-02-22 00:23:00|94447.5|94331.5|94450.5|94334.5|94453.6|94337.6|94447|94331|52
1645489390000|2022-02-22 00:23:10|94449.7|94333.7|94450.5|94334.5|94453.1|94337.1|94446.5|94330.5|21
1645489400000|2022-02-22 00:23:20|94450.6|94334.6|94453|94337|94453.2|94337.2|94449.6|94333.6|27
1645489410000|2022-02-22 00:23:30|94454.4|94338.4|94451.4|94335.4|94454.4|94338.4|94450.5|94334.5|24
1645489420000|2022-02-22 00:23:40|94452.1|94336.1|94452.8|94336.8|94454.5|94338.5|94451.2|94335.2|19
1645489430000|2022-02-22 00:23:50|94452.4|94336.4|94452.9|94336.9|94454|94338|94449.3|94333.3|25
1645489440000|2022-02-22 00:24:00|94454.1|94338.1|94451.2|94335.2|94456.6|94340.6|94449.5|94333.5|38
1645489450000|2022-02-22 00:24:10|94451.9|94335.9|94451.5|94335.5|94457.2|94341.2|94450|94334|32
1645489460000|2022-02-22 00:24:20|94451.4|94335.4|94453.2|94337.2|94454.4|94338.4|94449.3|94333.3|23
1645489470000|2022-02-22 00:24:30|94452.4|94336.4|94562.2|94446.2|94564.7|94448.7|94451.3|94335.3|60
1645489480000|2022-02-22 00:24:40|94556.9|94440.9|94570.5|94454.5|94570.6|94454.6|94554|94438|22
1645489490000|2022-02-22 00:24:50|94570.6|94454.6|94571.6|94455.6|94572.1|94456.1|94570.1|94454.1|16
1645489500000|2022-02-22 00:25:00|94572.2|94456.2|94573.4|94457.4|94574.2|94458.2|94561.5|94445.5|37
1645489510000|2022-02-22 00:25:10|94573.1|94457.1|94526.4|94411.6|94573.1|94457.1|94526.4|94411.6|52
1645489520000|2022-02-22 00:25:20|94499.6|94383.6|94406.6|94290.6|94499.6|94383.6|94401.2|94285.2|59
1645489530000|2022-02-22 00:25:30|94401.9|94285.9|94413.5|94297.5|94414.7|94298.7|94400.2|94284.2|53
1645489540000|2022-02-22 00:25:40|94411.9|94295.9|94406.7|94290.7|94414.2|94298.2|94406.7|94290.7|24
1645489550000|2022-02-22 00:25:50|94406.2|94290.2|94418.9|94302.9|94420.8|94304.8|94406.2|94290.2|27
1645489560000|2022-02-22 00:26:00|94418.8|94302.8|94400.1|94284.1|94420|94304|94391.1|94279.2|36
1645489570000|2022-02-22 00:26:10|94401.8|94285.8|94404.2|94288.2|94404.2|94288.2|94399.8|94283.8|49
1645489580000|2022-02-22 00:26:20|94402.3|94286.3|94412.1|94296.1|94413.1|94297.1|94400.5|94284.5|35
1645489590000|2022-02-22 00:26:30|94411.6|94295.6|94410.1|94294.1|94412.5|94296.5|94409.1|94293.1|19
1645489600000|2022-02-22 00:26:40|94408|94292|94408.4|94292.4|94409.1|94293.1|94406.6|94290.6|21
1645489610000|2022-02-22 00:26:50|94407.5|94291.5|94410.6|94294.6|94414|94298|94407.2|94291.2|19
1645489620000|2022-02-22 00:27:00|94411.2|94295.2|94412.3|94296.3|94412.8|94296.8|94410.2|94294.2|24
1645489630000|2022-02-22 00:27:10|94413.6|94297.6|94414.5|94298.5|94418.8|94302.8|94411.3|94295.3|23
1645489640000|2022-02-22 00:27:20|94414.4|94298.4|94415.7|94299.7|94421.9|94305.9|94414.4|94298.4|46
1645489650000|2022-02-22 00:27:30|94416.2|94300.2|94416.2|94300.2|94419.5|94303.5|94413.1|94297.1|73
1645489660000|2022-02-22 00:27:40|94418.1|94302.1|94412.6|94296.6|94418.1|94302.1|94412.4|94296.4|46
1645489670000|2022-02-22 00:27:50|94412.2|94296.2|94417.3|94301.3|94423.6|94307.6|94412.2|94296.2|65
1645489680000|2022-02-22 00:28:00|94416.5|94300.5|94418.4|94302.4|94422.7|94306.7|94413.7|94297.7|66
1645489690000|2022-02-22 00:28:10|94417.4|94301.4|94413.3|94297.3|94421|94305|94413.2|94297.2|44
1645489700000|2022-02-22 00:28:20|94413.1|94297.1|94415.1|94299.1|94418.2|94302.2|94412.6|94296.6|47
1645489710000|2022-02-22 00:28:30|94416.2|94300.2|94416.1|94300.1|94416.7|94300.7|94410|94294|60
1645489720000|2022-02-22 00:28:40|94415.3|94299.3|94418.6|94302.6|94419.1|94303.1|94413.9|94297.9|51
1645489730000|2022-02-22 00:28:50|94419.1|94303.1|94415.9|94299.9|94419.7|94303.7|94414.9|94298.9|30
1645489740000|2022-02-22 00:29:00|94416.4|94300.4|94417.1|94301.1|94417.7|94301.7|94415.4|94299.4|29
1645489750000|2022-02-22 00:29:10|94416.2|94300.2|94406.9|94290.9|94416.2|94300.2|94406.4|94290.4|19
1645489760000|2022-02-22 00:29:20|94407.2|94291.2|94412.2|94296.2|94415.8|94299.8|94407.2|94291.2|31
1645489770000|2022-02-22 00:29:30|94412.5|94296.5|94408.6|94292.6|94412.5|94296.5|94408.6|94292.6|31
1645489780000|2022-02-22 00:29:40|94408.3|94292.3|94413.3|94297.3|94415|94299|94405.5|94289.5|33
1645489790000|2022-02-22 00:29:50|94414.6|94298.6|94411.4|94295.4|94414.6|94298.6|94410.4|94294.4|24
1645489800000|2022-02-22 00:30:00|94410.9|94294.9|94406.3|94290.3|94412.2|94296.2|94403.3|94287.3|64
1645489810000|2022-02-22 00:30:10|94406.2|94290.2|94405.5|94289.5|94407.7|94291.7|94405.2|94289.2|13
1645489820000|2022-02-22 00:30:20|94405.7|94289.7|94409.4|94293.4|94411.1|94295.1|94403.2|94287.2|32
1645489830000|2022-02-22 00:30:30|94410.5|94294.5|94409|94293|94412|94296|94407.5|94291.5|38
1645489840000|2022-02-22 00:30:40|94409.7|94293.7|94395.1|94279.1|94410.3|94294.3|94392|94276|56
1645489850000|2022-02-22 00:30:50|94391.2|94275.2|94388.3|94272.3|94398.9|94282.9|94387.6|94271.6|61
1645489860000|2022-02-22 00:31:00|94388.7|94272.7|94423.5|94307.5|94426|94310|94388.6|94272.6|71
1645489870000|2022-02-22 00:31:10|94423.4|94307.4|94417.9|94301.9|94423.4|94307.4|94416.2|94300.2|60
1645489880000|2022-02-22 00:31:20|94418.1|94302.1|94420.7|94304.7|94422.2|94306.2|94415.1|94299.1|40
1645489890000|2022-02-22 00:31:30|94420.8|94304.8|94414.5|94298.5|94420.8|94304.8|94414.5|94298.5|44
1645489900000|2022-02-22 00:31:40|94416.2|94300.2|94421.4|94305.4|94422.9|94306.9|94413.8|94297.8|47
1645489910000|2022-02-22 00:31:50|94420.9|94304.9|94428.7|94312.7|94433.3|94317.3|94420.8|94304.8|46
1645489920000|2022-02-22 00:32:00|94428|94312|94431.9|94315.9|94433.9|94317.9|94427.5|94311.5|39
1645489930000|2022-02-22 00:32:10|94432.8|94316.8|94424.4|94308.4|94433.9|94317.9|94423|94307|41
1645489940000|2022-02-22 00:32:20|94424.9|94308.9|94425.8|94309.8|94428.7|94312.7|94422.9|94306.9|45
1645489950000|2022-02-22 00:32:30|94426.8|94310.8|94424.7|94308.7|94432.1|94316.1|94423.9|94307.9|47
1645489960000|2022-02-22 00:32:40|94424.8|94308.8|94427.6|94311.6|94430.2|94314.2|94423.4|94307.4|34
1645489970000|2022-02-22 00:32:50|94427.7|94311.7|94441.1|94325.1|94444.2|94328.2|94427.7|94311.7|48
1645489980000|2022-02-22 00:33:00|94440.9|94324.9|94432.6|94316.6|94443.4|94327.4|94432.2|94316.2|43
1645489990000|2022-02-22 00:33:10|94433.6|94317.6|94438.5|94322.5|94438.7|94322.7|94433.1|94317.1|18
1645490000000|2022-02-22 00:33:20|94437.8|94321.8|94448.2|94332.2|94449.5|94333.5|94437.8|94321.8|51
1645490010000|2022-02-22 00:33:30|94446.8|94330.8|94445|94329|94452.7|94336.7|94445|94329|57
1645490020000|2022-02-22 00:33:40|94445.4|94329.4|94447.9|94331.9|94450|94334|94444.1|94328.1|49
1645490030000|2022-02-22 00:33:50|94448.1|94332.1|94447.8|94331.8|94451.7|94335.7|94447.6|94331.6|23
1645490040000|2022-02-22 00:34:00|94447.6|94331.6|94448|94332|94450.4|94334.4|94447.3|94331.3|49
1645490050000|2022-02-22 00:34:10|94448.1|94332.1|94452.9|94336.9|94458.4|94342.4|94447.6|94331.6|59
1645490060000|2022-02-22 00:34:20|94455.5|94339.5|94451.4|94335.4|94457|94341|94450.1|94334.1|63
1645490070000|2022-02-22 00:34:30|94451.5|94335.5|94449|94333|94454|94338|94449|94333|22
1645490080000|2022-02-22 00:34:40|94449.1|94333.1|94446.9|94330.9|94452.9|94336.9|94445|94329|31
1645490090000|2022-02-22 00:34:50|94448.3|94332.3|94445.1|94329.1|94448.3|94332.3|94445.1|94329.1|23
1645490100000|2022-02-22 00:35:00|94444.5|94328.5|94441.8|94325.8|94444.5|94328.5|94439.9|94323.9|39
1645490110000|2022-02-22 00:35:10|94441.4|94325.4|94434.6|94318.6|94442|94326|94433.3|94317.3|31
1645490120000|2022-02-22 00:35:20|94433.9|94317.9|94435.5|94319.5|94435.9|94319.9|94433.3|94317.3|16
1645490130000|2022-02-22 00:35:30|94435.6|94319.6|94435.3|94319.3|94437.1|94321.1|94433.4|94317.4|53
1645490140000|2022-02-22 00:35:40|94435.9|94319.9|94431.4|94315.4|94436.7|94320.7|94429.1|94313.1|30
1645490150000|2022-02-22 00:35:50|94432.2|94316.2|94440.5|94324.5|94443.1|94327.1|94431.2|94315.2|55
1645490160000|2022-02-22 00:36:00|94440.9|94324.9|94428.2|94312.2|94442.2|94326.2|94428.1|94312.1|43
1645490170000|2022-02-22 00:36:10|94428.5|94312.5|94430.5|94314.5|94434.5|94318.5|94428.5|94312.5|41
1645490180000|2022-02-22 00:36:20|94430.8|94314.8|94430.2|94314.2|94433.2|94317.2|94430|94314|38
1645490190000|2022-02-22 00:36:30|94430.4|94314.4|94430.3|94314.3|94436.5|94320.5|94429.6|94313.6|37
1645490200000|2022-02-22 00:36:40|94430.4|94314.4|94431.1|94315.1|94436.4|94320.4|94428.6|94312.6|42
1645490210000|2022-02-22 00:36:50|94430.3|94314.3|94430.3|94314.3|94437.3|94321.3|94428.7|94312.7|49
1645490220000|2022-02-22 00:37:00|94430.4|94314.4|94427.5|94311.5|94433.8|94317.8|94427.5|94311.5|52
1645490230000|2022-02-22 00:37:10|94427.7|94311.7|94429.3|94313.3|94431.7|94315.7|94426.8|94310.8|30
1645490240000|2022-02-22 00:37:20|94428.2|94312.2|94430.4|94314.4|94431.1|94315.1|94427.8|94311.8|36
1645490250000|2022-02-22 00:37:30|94430.6|94314.6|94425|94309|94433.6|94317.6|94424.6|94308.6|21
1645490260000|2022-02-22 00:37:40|94421.9|94305.9|94426|94310|94427.7|94311.7|94421.9|94305.9|28
1645490270000|2022-02-22 00:37:50|94426.3|94310.3|94428.4|94312.4|94428.4|94312.4|94426.2|94310.2|27
1645490280000|2022-02-22 00:38:00|94428.5|94312.5|94428.5|94312.5|94428.9|94312.9|94426.7|94310.7|18
1645490290000|2022-02-22 00:38:10|94428.9|94312.9|94429.2|94313.2|94429.4|94313.4|94427.3|94311.3|22
1645490300000|2022-02-22 00:38:20|94429.3|94313.3|94424.7|94308.7|94429.3|94313.3|94424.2|94308.2|25
1645490310000|2022-02-22 00:38:30|94424.8|94308.8|94425.1|94309.1|94425.9|94309.9|94423.9|94307.9|14
1645490320000|2022-02-22 00:38:40|94425.3|94309.3|94425.4|94309.4|94427.7|94311.7|94423.7|94307.7|17
1645490330000|2022-02-22 00:38:50|94425.1|94309.1|94423.8|94307.8|94425.5|94309.5|94420.4|94304.4|24
1645490340000|2022-02-22 00:39:00|94422.5|94306.5|94421.9|94305.9|94423.9|94307.9|94418.7|94302.7|25
1645490350000|2022-02-22 00:39:10|94422.2|94306.2|94418|94302|94422.8|94306.8|94418|94302|28
1645490360000|2022-02-22 00:39:20|94420.9|94304.9|94415.9|94299.9|94420.9|94304.9|94415.9|94299.9|30
1645490370000|2022-02-22 00:39:30|94415|94299|94416.2|94300.2|94416.4|94300.4|94414.6|94298.6|16
1645490380000|2022-02-22 00:39:40|94415.8|94299.8|94416.5|94300.5|94416.5|94300.5|94413.9|94297.9|25
1645490390000|2022-02-22 00:39:50|94415.7|94299.7|94410.8|94294.8|94415.7|94299.7|94410.8|94294.8|27
1645490400000|2022-02-22 00:40:00|94412.5|94296.5|94408.9|94292.9|94412.6|94296.6|94387.6|94271.6|48
1645490410000|2022-02-22 00:40:10|94409.6|94293.6|94410.4|94294.4|94410.8|94294.8|94407.4|94291.4|21
1645490420000|2022-02-22 00:40:20|94411.2|94295.2|94413.5|94297.5|94413.5|94297.5|94409.2|94293.2|30
1645490430000|2022-02-22 00:40:30|94413.1|94297.1|94414|94298|94415.2|94299.2|94411|94295|36
1645490440000|2022-02-22 00:40:40|94414.2|94298.2|94415.4|94299.4|94422.4|94306.4|94414.2|94298.2|36
1645490450000|2022-02-22 00:40:50|94416.2|94300.2|94415.8|94299.8|94417|94301|94415.5|94299.5|13
1645490460000|2022-02-22 00:41:00|94415.9|94299.9|94414.2|94298.2|94417.8|94301.8|94413.9|94297.9|16
1645490470000|2022-02-22 00:41:10|94413.2|94297.2|94411.9|94295.9|94413.8|94297.8|94411.9|94295.9|14
1645490480000|2022-02-22 00:41:20|94412.1|94296.1|94411.4|94295.4|94415.2|94299.2|94411.2|94295.2|20
1645490490000|2022-02-22 00:41:30|94412.5|94296.5|94410.3|94294.3|94412.9|94296.9|94409.1|94293.1|30
1645490500000|2022-02-22 00:41:40|94410.5|94294.5|94410.7|94294.7|94415|94299|94409.7|94293.7|37
1645490510000|2022-02-22 00:41:50|94410.6|94294.6|94413.9|94297.9|94414.2|94298.2|94410.1|94294.1|24
1645490520000|2022-02-22 00:42:00|94414|94298|94412.5|94296.5|94414.1|94298.1|94411.6|94295.6|24
1645490530000|2022-02-22 00:42:10|94413.1|94297.1|94410.5|94294.5|94413.2|94297.2|94410.3|94294.3|29
1645490540000|2022-02-22 00:42:20|94410.9|94294.9|94407.6|94291.6|94411.5|94295.5|94404.7|94288.7|30
1645490550000|2022-02-22 00:42:30|94407.7|94291.7|94409.8|94293.8|94411.2|94295.2|94406.5|94290.5|31
1645490560000|2022-02-22 00:42:40|94410.4|94294.4|94409.2|94293.2|94411.7|94295.7|94405.2|94289.2|48
1645490570000|2022-02-22 00:42:50|94409.1|94293.1|94413.5|94297.5|94416|94300|94408.3|94292.3|68
1645490580000|2022-02-22 00:43:00|94412.4|94296.4|94412.5|94296.5|94415|94299|94410.1|94294.1|61
1645490590000|2022-02-22 00:43:10|94412.7|94296.7|94414.7|94298.7|94416.4|94300.4|94412.7|94296.7|24
1645490600000|2022-02-22 00:43:20|94416|94300|94415.2|94299.2|94416.5|94300.5|94410.4|94294.4|70
1645490610000|2022-02-22 00:43:30|94415.6|94299.6|94415.5|94299.5|94416.9|94300.9|94411.7|94295.7|47
1645490620000|2022-02-22 00:43:40|94416.2|94300.2|94415.1|94299.1|94418.7|94302.7|94410.7|94294.7|66
1645490630000|2022-02-22 00:43:50|94413.8|94297.8|94413.9|94297.9|94415.5|94299.5|94413|94297|19
1645490640000|2022-02-22 00:44:00|94414.5|94298.5|94412.6|94296.6|94416.9|94300.9|94411.3|94295.3|40
1645490650000|2022-02-22 00:44:10|94412.8|94296.8|94412.5|94296.5|94414.2|94298.2|94411.2|94295.2|35
1645490660000|2022-02-22 00:44:20|94412.2|94296.2|94414.2|94298.2|94416.1|94300.1|94409.4|94293.4|42
1645490670000|2022-02-22 00:44:30|94413.9|94297.9|94412.2|94296.2|94416.3|94300.3|94411.1|94295.1|72
1645490680000|2022-02-22 00:44:40|94412.7|94296.7|94412.9|94296.9|94414.8|94298.8|94410.9|94294.9|71
1645490690000|2022-02-22 00:44:50|94413.6|94297.6|94399.8|94283.8|94413.6|94297.6|94399.6|94283.6|51
1645490700000|2022-02-22 00:45:00|94399|94283|94395|94279|94399.1|94283.1|94393.7|94277.7|55
1645490710000|2022-02-22 00:45:10|94395.4|94279.4|94396.1|94280.1|94399.2|94283.2|94393|94277|48
1645490720000|2022-02-22 00:45:20|94395.7|94279.7|94402.8|94286.8|94407.6|94291.6|94395.7|94279.7|69
1645490730000|2022-02-22 00:45:30|94403.6|94287.6|94400|94284|94404|94288|94400|94284|27
1645490740000|2022-02-22 00:45:40|94398.7|94282.7|94402|94286|94402.5|94286.5|94393.3|94277.3|60
1645490750000|2022-02-22 00:45:50|94398.8|94282.8|94404.6|94288.6|94404.7|94288.7|94396.6|94280.6|41
1645490760000|2022-02-22 00:46:00|94404.5|94288.5|94401.9|94285.9|94404.8|94288.8|94396|94280|52
1645490770000|2022-02-22 00:46:10|94402.8|94286.8|94398.4|94282.4|94403.1|94287.1|94398.1|94282.1|71
1645490780000|2022-02-22 00:46:20|94400|94284|94399.7|94283.7|94401.8|94285.8|94397.4|94281.4|77
1645490790000|2022-02-22 00:46:30|94399.9|94283.9|94394.8|94278.8|94401.2|94285.2|94392.3|94276.3|79
1645490800000|2022-02-22 00:46:40|94395.3|94279.3|94394.2|94278.2|94397.2|94281.2|94389.7|94273.7|78
1645490810000|2022-02-22 00:46:50|94396.2|94280.2|94397.8|94281.8|94402.7|94286.7|94391.9|94275.9|71
1645490820000|2022-02-22 00:47:00|94397.5|94281.5|94397.3|94281.3|94399.3|94283.3|94395.7|94279.7|71
1645490830000|2022-02-22 00:47:10|94397.5|94281.5|94396.7|94280.7|94400|94284|94393.6|94277.6|73
1645490840000|2022-02-22 00:47:20|94399.4|94283.4|94396.7|94280.7|94400.1|94284.1|94394.7|94278.7|75
1645490850000|2022-02-22 00:47:30|94396.1|94280.1|94393.7|94277.7|94399.2|94283.2|94393.3|94277.3|69
1645490860000|2022-02-22 00:47:40|94393.6|94277.6|94393.9|94277.9|94396.3|94280.3|94391.7|94275.7|76
1645490870000|2022-02-22 00:47:50|94394.9|94278.9|94394.6|94278.6|94395.9|94279.9|94392.1|94276.1|71
1645490880000|2022-02-22 00:48:00|94395.3|94279.3|94393.3|94277.3|94396.5|94280.5|94391.8|94275.8|48
1645490890000|2022-02-22 00:48:10|94392|94276|94397.5|94281.5|94402|94286|94391.7|94275.7|52
1645490900000|2022-02-22 00:48:20|94396.5|94280.5|94398.8|94282.8|94400.8|94284.8|94395.8|94279.8|74
1645490910000|2022-02-22 00:48:30|94397.8|94281.8|94394.4|94278.4|94400|94284|94394.1|94278.1|72
1645490920000|2022-02-22 00:48:40|94394.3|94278.3|94396.2|94280.2|94398.6|94282.6|94393.7|94277.7|70
1645490930000|2022-02-22 00:48:50|94396.4|94280.4|94395.8|94279.8|94400.9|94284.9|94392.3|94276.3|60
1645490940000|2022-02-22 00:49:00|94394.9|94278.9|94395.3|94279.3|94396.9|94280.9|94393.3|94277.3|70
1645490950000|2022-02-22 00:49:10|94395.4|94279.4|94389.5|94273.5|94396.6|94280.6|94386.3|94270.3|49
1645490960000|2022-02-22 00:49:20|94386.3|94270.3|94392.2|94276.2|94397.6|94281.6|94386.3|94270.3|77
1645490970000|2022-02-22 00:49:30|94392.1|94276.1|94396.9|94280.9|94397.6|94281.6|94389.4|94273.4|65
1645490980000|2022-02-22 00:49:40|94396.4|94280.4|94393.1|94277.1|94396.7|94280.7|94389.8|94273.8|72
1645490990000|2022-02-22 00:49:50|94392.5|94276.5|94389.2|94273.2|94393.8|94277.8|94385.5|94269.5|74
1645491000000|2022-02-22 00:50:00|94390.2|94274.2|94388.6|94272.6|94392.3|94276.3|94387.1|94271.1|61
1645491010000|2022-02-22 00:50:10|94387.9|94271.9|94389.4|94274.2|94392.3|94276.4|94376.7|94268.2|74
1645491020000|2022-02-22 00:50:20|94386.5|94273|94390.5|94274.5|94393.2|94277.2|94385|94271|79
1645491030000|2022-02-22 00:50:30|94390|94274.4|94385.5|94269.5|94390.9|94274.9|94382.7|94269|74
1645491040000|2022-02-22 00:50:40|94385|94269|94383.9|94269.5|94389.7|94273.7|94373.6|94264.8|79
1645491050000|2022-02-22 00:50:50|94381.7|94270.4|94386|94270.8|94386|94272.3|94369.9|94263.2|71
1645491060000|2022-02-22 00:51:00|94385.3|94269.3|94381.9|94271.5|94387.5|94274.3|94377.9|94267.1|76
1645491070000|2022-02-22 00:51:10|94380.4|94272|94388.2|94272.2|94388.2|94272.8|94379|94265.8|80
1645491080000|2022-02-22 00:51:20|94388.3|94272.3|94386.2|94270.2|94391.6|94275.6|94381.7|94268.6|77
1645491090000|2022-02-22 00:51:30|94385.9|94269.9|94388.2|94272.2|94392.5|94276.5|94381.5|94267.5|75
1645491100000|2022-02-22 00:51:40|94388.5|94272.5|94383.8|94272.4|94391.1|94275.1|94380.3|94268.7|57
1645491110000|2022-02-22 00:51:50|94383.5|94272.5|94388.6|94272.6|94389.6|94273.6|94382.5|94269.9|67
1645491120000|2022-02-22 00:52:00|94388.3|94272.3|94381.8|94275.2|94390.9|94278.5|94374.6|94269.5|78
1645491130000|2022-02-22 00:52:10|94381.1|94276.3|94393.6|94282.7|94400.5|94286.7|94381.1|94273.9|79
1645491140000|2022-02-22 00:52:20|94394.3|94283.2|94398.5|94282.5|94400.7|94287.7|94389.3|94279.9|78
1645491150000|2022-02-22 00:52:30|94399.2|94283.2|94395.7|94286.5|94402.6|94286.6|94390.2|94281.1|77
1645491160000|2022-02-22 00:52:40|94396|94286.1|94402|94286|94405.9|94289.9|94392.3|94283.1|71
1645491170000|2022-02-22 00:52:50|94402.1|94286.1|94403|94287|94405.7|94289.7|94393.8|94284.3|76
1645491180000|2022-02-22 00:53:00|94402.9|94286.9|94404|94288|94405.2|94289.2|94395.8|94283.3|71
1645491190000|2022-02-22 00:53:10|94402.8|94286.8|94407|94294.3|94412.7|94299.3|94395.6|94284.7|75
1645491200000|2022-02-22 00:53:20|94405.3|94295.3|94414.1|94298.1|94414.5|94298.5|94403.4|94287.5|76
1645491210000|2022-02-22 00:53:30|94413.5|94299.5|94413.6|94297.6|94416.4|94300.4|94409.1|94294.7|46
1645491220000|2022-02-22 00:53:40|94409.2|94295.8|94413.5|94299.9|94418.3|94302.3|94405.8|94294.9|77
1645491230000|2022-02-22 00:53:50|94412.9|94299.3|94413.3|94304.5|94418.2|94309|94407.4|94299.2|73
1645491240000|2022-02-22 00:54:00|94414.3|94302.8|94384.9|94287.6|94415.9|94311.3|94358.9|94278.7|57
1645491250000|2022-02-22 00:54:10|94386.1|94284.5|94380.7|94286.6|94386.1|94290.1|94375.9|94282.6|31
1645491260000|2022-02-22 00:54:20|94382.2|94286.5|94381.9|94286|94386.1|94290|94381.9|94284|31
1645491270000|2022-02-22 00:54:30|94382.5|94285.8|94371.5|94279.5|94383.6|94289.6|94369.6|94272.3|73
1645491280000|2022-02-22 00:54:40|94371.6|94280.5|94376.3|94279.3|94379|94289.9|94368.6|94274.8|64
1645491290000|2022-02-22 00:54:50|94381.2|94288.7|94380.1|94287.2|94382.1|94292.8|94377.3|94286.8|54
1645491300000|2022-02-22 00:55:00|94377.7|94284.9|94381.6|94292.4|94388.8|94297.5|94377.7|94279.4|69
1645491310000|2022-02-22 00:55:10|94378.4|94287.8|94378.2|94289.9|94379.1|94292.1|94375|94284.4|38
1645491320000|2022-02-22 00:55:20|94379.7|94290.2|94381.6|94292.3|94387.1|94296.8|94379.7|94290.2|33
1645491330000|2022-02-22 00:55:30|94381|94291.9|94383.3|94292.1|94388.3|94298|94380.9|94286.8|54
1645491340000|2022-02-22 00:55:40|94383.2|94293.2|94387.2|94299.1|94392.7|94307.7|94382.1|94292.2|65
1645491350000|2022-02-22 00:55:50|94387.3|94299.8|94384.1|94299.3|94391.2|94305.3|94381.8|94293.4|62
1645491360000|2022-02-22 00:56:00|94383.4|94299.7|94385.9|94293.2|94386.7|94300.8|94379.2|94290.5|67
1645491370000|2022-02-22 00:56:10|94386.9|94294.1|94385.1|94299|94386.9|94300.4|94380.9|94293.8|54
1645491380000|2022-02-22 00:56:20|94388.1|94299.8|94384.9|94298.4|94390.5|94303.4|94380.1|94296.8|37
1645491390000|2022-02-22 00:56:30|94386|94298.2|94389.9|94299.5|94393.7|94307.1|94380.7|94295.2|65
1645491400000|2022-02-22 00:56:40|94388.6|94300.1|94390|94306.9|94396.7|94311|94384.6|94300.1|32
1645491410000|2022-02-22 00:56:50|94394.6|94306|94392|94305.6|94394.6|94308.7|94387.1|94301|47
1645491420000|2022-02-22 00:57:00|94391.6|94306.2|94392|94305.3|94395|94310.1|94391.2|94302.4|40
1645491430000|2022-02-22 00:57:10|94392.7|94305.7|94397.5|94314.7|94399.6|94315.5|94389.1|94304|44
1645491440000|2022-02-22 00:57:20|94401|94314.1|94394.8|94312.2|94401|94316.8|94394.2|94312.2|44
1645491450000|2022-02-22 00:57:30|94394.9|94312.7|94386.7|94295.9|94398.3|94317.2|94381.6|94295.9|53
1645491460000|2022-02-22 00:57:40|94382.5|94299.4|94394.8|94314.5|94397.8|94317.8|94382.5|94296.7|56
1645491470000|2022-02-22 00:57:50|94393.1|94312.2|94394.2|94309.6|94396.2|94312.5|94389|94307.2|60
1645491480000|2022-02-22 00:58:00|94394.6|94309|94386.4|94306.3|94396.8|94311.6|94386.4|94306.3|47
1645491490000|2022-02-22 00:58:10|94386.8|94307.1|94385.5|94315.5|94394.6|94315.5|94384.9|94305.5|41
1645491500000|2022-02-22 00:58:20|94387|94316|94389.5|94312.5|94392.4|94323.2|94372.7|94308.9|21
1645491510000|2022-02-22 00:58:30|94389.2|94313.6|94392.1|94307.7|94393.8|94313.6|94381.6|94295.7|66
1645491520000|2022-02-22 00:58:40|94392.5|94307.3|94398.8|94313.5|94400.6|94315.2|94391.2|94307.3|60
1645491530000|2022-02-22 00:58:50|94397.7|94311.8|94398|94316.8|94403.8|94320.1|94395.9|94311.8|51
1645491540000|2022-02-22 00:59:00|94397.2|94318.4|94398.3|94315.1|94399.3|94319.7|94390.3|94312.3|57
1645491550000|2022-02-22 00:59:10|94398.2|94314.1|94401.3|94314.8|94402.8|94315.9|94396.6|94307.5|25
1645491560000|2022-02-22 00:59:20|94401.4|94314.9|94403.2|94314.3|94404.8|94319.3|94394.1|94311.8|27
1645491570000|2022-02-22 00:59:30|94401.1|94315.7|94395.4|94317.5|94403.2|94320.7|94394.1|94312.5|33
1645491580000|2022-02-22 00:59:40|94393.6|94316.4|94398.9|94315.6|94400.4|94322|94393.1|94309|37
1645491590000|2022-02-22 00:59:50|94399.1|94314.7|94391.9|94309.9|94401.4|94317.5|94390.7|94305.7|29
1645491600000|2022-02-22 01:00:00|94392.1|94311.7|94379.7|94300.8|94393|94311.7|94379.7|94300.8|65
1645491610000|2022-02-22 01:00:10|94381.9|94300.6|94392.5|94310.1|94394.2|94310.1|94377.4|94298.7|68
1645491620000|2022-02-22 01:00:20|94393.7|94309.6|94383.7|94302.1|94395.8|94313|94383.5|94301.6|56
1645491630000|2022-02-22 01:00:30|94383.3|94302|94385.8|94298.5|94387.4|94303.5|94377.5|94295.8|56
1645491640000|2022-02-22 01:00:40|94385.5|94298.4|94384.3|94299.1|94385.8|94300.5|94380.7|94297.2|55
1645491650000|2022-02-22 01:00:50|94384.5|94300.1|94378.4|94297.8|94385.6|94300.5|94377|94296.9|36
1645491660000|2022-02-22 01:01:00|94378.3|94297.7|94378.3|94293.1|94386.6|94298.8|94372.2|94292.4|55
1645491670000|2022-02-22 01:01:10|94377.6|94293.8|94372.9|94294.9|94379.5|94300|94368|94292.9|45
1645491680000|2022-02-22 01:01:20|94373.3|94296.5|94370.6|94295.7|94378.2|94297.2|94367.7|94292.9|44
1645491690000|2022-02-22 01:01:30|94371.4|94296.1|94371.6|94293.1|94379.8|94303|94369.4|94287.4|53
1645491700000|2022-02-22 01:01:40|94375.9|94294.4|94385.2|94302.5|94390.2|94307.7|94375.2|94294.4|58
1645491710000|2022-02-22 01:01:50|94388.3|94306.1|94391.6|94311.4|94398.4|94315.9|94387.2|94302.1|60
1645491720000|2022-02-22 01:02:00|94393.9|94317.8|94385.1|94310.4|94395.6|94317.8|94382.7|94306.7|73
1645491730000|2022-02-22 01:02:10|94389.7|94310.7|94386.7|94308.4|94390.2|94312.3|94384.4|94305.4|55
1645491740000|2022-02-22 01:02:20|94386.9|94308.2|94383.8|94304.3|94391.3|94308.7|94377.6|94303.9|51
1645491750000|2022-02-22 01:02:30|94387.9|94296.1|94385.9|94299.9|94391.1|94304.3|94382.1|94296.1|51
1645491760000|2022-02-22 01:02:40|94385.4|94296.9|94386.6|94301.2|94388.8|94301.8|94384|94296.9|25
1645491770000|2022-02-22 01:02:50|94391.8|94300.3|94401.6|94313.4|94405.1|94316.1|94388.7|94299.2|33
1645491780000|2022-02-22 01:03:00|94401.2|94312.6|94399.1|94311.1|94401.9|94315.3|94394.4|94302.7|39
1645491790000|2022-02-22 01:03:10|94397.7|94311.2|94407.2|94318.5|94407.2|94318.5|94395|94309.4|45
1645491800000|2022-02-22 01:03:20|94403|94319|94394|94309.8|94405|94319.1|94388.2|94305|49
1645491810000|2022-02-22 01:03:30|94394.4|94309.3|94397.3|94308.3|94397.3|94311.6|94390.6|94301.7|37
1645491820000|2022-02-22 01:03:40|94396.4|94308.6|94408.9|94328.9|94414.9|94330.4|94396.4|94308.6|57
1645491830000|2022-02-22 01:03:50|94408.5|94330.1|94409.6|94321.9|94412.2|94331.2|94404|94319.5|48
1645491840000|2022-02-22 01:04:00|94409.1|94323.2|94410.6|94323.2|94411.3|94323.4|94405|94318.4|44
1645491850000|2022-02-22 01:04:10|94410.3|94323.3|94411.5|94328.6|94414.1|94333.2|94406.2|94320|45
1645491860000|2022-02-22 01:04:20|94410.3|94331.4|94417.8|94333.7|94419.2|94333.7|94405.3|94322.1|31
1645491870000|2022-02-22 01:04:30|94418|94333.3|94412|94331.4|94419.6|94334.4|94408.6|94326.4|54
1645491880000|2022-02-22 01:04:40|94412.5|94331|94420.7|94346.3|94426.3|94346.3|94407.4|94328.5|50
1645491890000|2022-02-22 01:04:50|94421.4|94344.2|94425.3|94339.4|94431.2|94344.2|94420.5|94334.1|56
1645491900000|2022-02-22 01:05:00|94426.5|94340.5|94426.4|94345.8|94429.2|94346.8|94419.1|94340.5|61
1645491910000|2022-02-22 01:05:10|94426.2|94345.5|94426|94341.5|94429.8|94347.8|94419.9|94338.3|59
1645491920000|2022-02-22 01:05:20|94428.5|94342.7|94426.7|94341.9|94437.4|94355.3|94425.5|94340.3|53
1645491930000|2022-02-22 01:05:30|94427|94342.5|94430.8|94347.9|94430.8|94348.4|94424.5|94342.4|54
1645491940000|2022-02-22 01:05:40|94430.6|94347.8|94430.4|94348|94434.9|94351.3|94428.4|94345.7|32
1645491950000|2022-02-22 01:05:50|94435.2|94347.5|94449.2|94368|94452.1|94368|94431.9|94346.5|61
1645491960000|2022-02-22 01:06:00|94448|94368.2|94449.1|94366.8|94452|94370.2|94445.7|94365.7|64
1645491970000|2022-02-22 01:06:10|94449.2|94366.9|94444.5|94361.2|94450.1|94368.5|94442.3|94358.5|30
1645491980000|2022-02-22 01:06:20|94444.7|94362.1|94444.6|94362.9|94446.9|94367.1|94439.1|94355.8|42
1645491990000|2022-02-22 01:06:30|94442.7|94362.6|94445.3|94363.5|94449.5|94367.3|94429.8|94350.9|55
1645492000000|2022-02-22 01:06:40|94443.2|94362.8|94451.4|94365.1|94453.7|94370.5|94443.2|94362.3|52
1645492010000|2022-02-22 01:06:50|94450.7|94365.4|94445.9|94358.4|94451|94365.4|94441.1|94354.3|50
1645492020000|2022-02-22 01:07:00|94445.2|94358.9|94440.8|94360.7|94449.7|94362|94435.1|94355|50
1645492030000|2022-02-22 01:07:10|94441|94360.1|94440.8|94361.6|94458|94368.3|94439.3|94358.8|52
1645492040000|2022-02-22 01:07:20|94439.8|94361.3|94440.9|94359.8|94447.1|94364.6|94437.6|94354.7|24
1645492050000|2022-02-22 01:07:30|94442.1|94358.4|94438.3|94357.7|94447.3|94362.6|94432.9|94350.3|45
1645492060000|2022-02-22 01:07:40|94437.4|94358.2|94437.6|94352.5|94442.9|94358.5|94432.1|94346.3|45
1645492070000|2022-02-22 01:07:50|94438|94352.4|94441.8|94355|94444.3|94358.6|94436.3|94352.4|39
1645492080000|2022-02-22 01:08:00|94441.6|94354.9|94426.8|94347.4|94443.2|94359.3|94425.4|94339|33
1645492090000|2022-02-22 01:08:10|94428.1|94349.1|94423.6|94339.7|94431.3|94352.8|94421.5|94339.7|48
1645492100000|2022-02-22 01:08:20|94423.1|94340.7|94412.2|94331.4|94425.5|94342.3|94406.6|94324.5|51
1645492110000|2022-02-22 01:08:30|94417.2|94332.5|94412|94331.2|94419.3|94336.2|94408.5|94329.7|46
1645492120000|2022-02-22 01:08:40|94413.2|94332.7|94416.4|94332.3|94417.1|94336.1|94411.4|94329.7|37
1645492130000|2022-02-22 01:08:50|94415.6|94333|94412.8|94333.6|94417.1|94333.6|94410.8|94331.2|39
1645492140000|2022-02-22 01:09:00|94411.8|94333.4|94407.6|94330.2|94414.9|94333.7|94404.9|94326|52
1645492150000|2022-02-22 01:09:10|94408.4|94330.7|94415|94333.7|94417.1|94337.8|94405.5|94323.2|54
1645492160000|2022-02-22 01:09:20|94414.8|94333.6|94418.8|94339.6|94420.4|94342.6|94411.4|94329.6|56
1645492170000|2022-02-22 01:09:30|94419.2|94340|94416.6|94336.4|94420.6|94340.3|94397.2|94311.1|48
1645492180000|2022-02-22 01:09:40|94417|94335.2|94421.8|94337.8|94422|94339.5|94417|94334.7|23
1645492190000|2022-02-22 01:09:50|94423.2|94340.4|94428|94347.3|94433.6|94354.9|94419.2|94337.2|48
1645492200000|2022-02-22 01:10:00|94428.6|94347|94434.1|94352.9|94437.5|94354.5|94424.4|94342.8|54
1645492210000|2022-02-22 01:10:10|94437.4|94355.2|94433.8|94351.4|94439.5|94359.7|94433.4|94351.4|28
1645492220000|2022-02-22 01:10:20|94433.7|94351.3|94425.3|94344.7|94435.6|94354.5|94425.2|94341.3|42
1645492230000|2022-02-22 01:10:30|94424.2|94345.5|94427|94345.8|94432.6|94354.4|94424.2|94343.4|34
1645492240000|2022-02-22 01:10:40|94426|94345.5|94429.1|94348.6|94433.4|94353.1|94426|94345.5|35
1645492250000|2022-02-22 01:10:50|94428.6|94347.9|94433.6|94350.4|94433.6|94354.3|94424.1|94345.6|51
1645492260000|2022-02-22 01:11:00|94433.7|94350|94437.8|94357.1|94439.3|94357.8|94431.9|94349.7|39
1645492270000|2022-02-22 01:11:10|94436.8|94357.2|94435.7|94356|94439.1|94357.9|94432.9|94351.7|32
1645492280000|2022-02-22 01:11:20|94435.2|94350|94433|94352.3|94435.2|94353|94431.9|94348|27
1645492290000|2022-02-22 01:11:30|94433.4|94351.6|94438.5|94350.2|94440|94353|94429.9|94344|48
1645492300000|2022-02-22 01:11:40|94438.6|94350.3|94433.8|94352.6|94439.5|94352.6|94433.8|94348.5|28
1645492310000|2022-02-22 01:11:50|94438.6|94350.9|94441.6|94366.7|94444.9|94376|94421.8|94350.9|36
1645492320000|2022-02-22 01:12:00|94442.5|94367.5|94452.1|94370.6|94455.8|94370.7|94441.3|94362.2|51
1645492330000|2022-02-22 01:12:10|94452.5|94371.3|94450.2|94366.6|94453.2|94371.8|94440.5|94361.1|57
1645492340000|2022-02-22 01:12:20|94450.8|94366.7|94451.9|94374.4|94459.3|94377.2|94449.1|94366.7|55
1645492350000|2022-02-22 01:12:30|94452.8|94374.6|94454.4|94373|94459.1|94376.5|94449.1|94367.8|45
1645492360000|2022-02-22 01:12:40|94454.6|94373.1|94458.3|94375.8|94463.5|94378.1|94453.2|94365.9|53
1645492370000|2022-02-22 01:12:50|94457.1|94373.7|94466.7|94381.9|94469.7|94383.2|94457.1|94373.7|49
1645492380000|2022-02-22 01:13:00|94467.9|94381.8|94458.1|94377.4|94469|94384.2|94453|94371.2|60
1645492390000|2022-02-22 01:13:10|94458|94377.5|94453.6|94370.6|94461.2|94380|94452.9|94368.9|46
1645492400000|2022-02-22 01:13:20|94453.5|94378.3|94455.9|94375.7|94458.4|94378.5|94453.5|94374.2|32
1645492410000|2022-02-22 01:13:30|94454.6|94375.4|94451.9|94370.3|94456.9|94375.8|94448.1|94363.7|26
1645492420000|2022-02-22 01:13:40|94451.5|94370|94455.1|94374.8|94456.2|94375.4|94447.7|94368|31
1645492430000|2022-02-22 01:13:50|94455.6|94375.6|94450.1|94367.5|94457.4|94375.7|94447.8|94362.8|31
1645492440000|2022-02-22 01:14:00|94451.4|94368.6|94453.1|94374.4|94454.5|94375.1|94449.2|94367.3|34
1645492450000|2022-02-22 01:14:10|94449.8|94365.4|94453.4|94370.9|94453.4|94371.7|94449.6|94365.4|25
1645492460000|2022-02-22 01:14:20|94457.3|94376.3|94459.7|94375|94467.4|94382.8|94454.9|94372.6|35
1645492470000|2022-02-22 01:14:30|94458.8|94378.6|94462.5|94378.1|94464.6|94379.7|94454.4|94374.3|32
1645492480000|2022-02-22 01:14:40|94463.2|94377.2|94459.1|94371|94464|94381.4|94453.5|94370.4|53
1645492490000|2022-02-22 01:14:50|94459|94371.1|94467.9|94385.4|94471.4|94386.6|94450.8|94366.8|55
1645492500000|2022-02-22 01:15:00|94469.2|94386.5|94466.4|94384.6|94473.4|94389.6|94465.8|94383|70
1645492510000|2022-02-22 01:15:10|94466.2|94381.8|94479.8|94403|94481.5|94403|94460.5|94378.5|65
1645492520000|2022-02-22 01:15:20|94477.1|94401.3|94468.3|94384.2|94480|94402.1|94466.4|94383.1|53
1645492530000|2022-02-22 01:15:30|94469.6|94384|94469.2|94389.4|94471.7|94390.6|94455.7|94378.1|59
1645492540000|2022-02-22 01:15:40|94468.8|94389.2|94471.7|94392.8|94474.2|94393.7|94465.5|94387|51
1645492550000|2022-02-22 01:15:50|94471.6|94392.7|94468.7|94389.7|94478.2|94397.9|94468.7|94389.7|45
1645492560000|2022-02-22 01:16:00|94470.1|94390.7|94485.2|94411.6|94491.6|94420.5|94469.3|94390.5|54
1645492570000|2022-02-22 01:16:10|94488.6|94412.9|94492.7|94410.1|94496.2|94413.5|94478.9|94404.3|55
1645492580000|2022-02-22 01:16:20|94494.5|94410.2|94486.5|94404.5|94496.5|94411.4|94484.9|94404.2|54
1645492590000|2022-02-22 01:16:30|94485.5|94404.4|94484.4|94407.2|94493.8|94411.6|94484.2|94404.4|34
1645492600000|2022-02-22 01:16:40|94485.4|94408.3|94479.6|94404|94487.7|94410.2|94473.7|94398.5|47
1645492610000|2022-02-22 01:16:50|94485|94407.7|94469.7|94399.2|94485.5|94407.7|94469.7|94399.2|47
1645492620000|2022-02-22 01:17:00|94478.4|94400.7|94480.3|94399|94481.7|94404.2|94474.7|94399|46
1645492630000|2022-02-22 01:17:10|94479.1|94398.4|94485.1|94405.7|94486.3|94406.9|94479.1|94398.4|32
1645492640000|2022-02-22 01:17:20|94484.5|94405.1|94477.4|94398.2|94485.1|94405.6|94475|94395.5|48
1645492650000|2022-02-22 01:17:30|94477.9|94397.2|94478|94400|94479.9|94401|94476.4|94396.7|37
1645492660000|2022-02-22 01:17:40|94478.2|94400.1|94478.4|94399|94482.4|94402.9|94473.3|94397|45
1645492670000|2022-02-22 01:17:50|94477.9|94398.5|94479|94400.1|94481.2|94402.7|94476.5|94397.4|41
1645492680000|2022-02-22 01:18:00|94478.5|94399.8|94476.7|94392.6|94479.3|94400.1|94472.5|94390.9|57
1645492690000|2022-02-22 01:18:10|94475.9|94393.5|94473|94391.7|94478.6|94394.9|94468.7|94389.5|55
1645492700000|2022-02-22 01:18:20|94472.9|94392.3|94466.7|94386.4|94472.9|94393.3|94466.7|94386.4|30
1645492710000|2022-02-22 01:18:30|94465.9|94385.9|94466|94386.5|94470.5|94390.9|94462|94383.8|60
1645492720000|2022-02-22 01:18:40|94471|94386.1|94469|94387.7|94475.1|94391.1|94465.7|94384.7|48
1645492730000|2022-02-22 01:18:50|94468.1|94386.9|94470.9|94390.9|94476.7|94392.1|94468.1|94385.4|51
1645492740000|2022-02-22 01:19:00|94472.1|94388.7|94475.2|94392.8|94482.7|94400.2|94472.1|94387.9|60
1645492750000|2022-02-22 01:19:10|94476.8|94392.1|94464.1|94385.2|94477.9|94394.7|94464.1|94384.1|53
1645492760000|2022-02-22 01:19:20|94465.2|94385.6|94460.5|94381.8|94469|94385.6|94453.6|94378.1|55
1645492770000|2022-02-22 01:19:30|94461.6|94381.5|94456.6|94379.5|94461.6|94381.5|94454.4|94375.3|52
1645492780000|2022-02-22 01:19:40|94457.1|94379.4|94452.5|94371.9|94457.4|94380.1|94446.7|94369.8|40
1645492790000|2022-02-22 01:19:50|94454.6|94371.4|94455.9|94374.8|94457|94375.4|94450.9|94366.7|54
1645492800000|2022-02-22 01:20:00|94451.1|94370.6|94457.9|94380.3|94459.3|94380.3|94448|94370.6|52
1645492810000|2022-02-22 01:20:10|94459.6|94380.2|94453.3|94373.5|94460.1|94380.2|94450.1|94371.8|48
1645492820000|2022-02-22 01:20:20|94453.5|94373|94447.3|94370.7|94453.7|94373.1|94445.2|94367.6|31
1645492830000|2022-02-22 01:20:30|94449.2|94369.4|94447.4|94374.7|94455.9|94384.9|94429.4|94366.5|52
1645492840000|2022-02-22 01:20:40|94447.5|94374.8|94447.3|94372.6|94453|94388.7|94438.4|94371.9|50
1645492850000|2022-02-22 01:20:50|94445.5|94373.1|94448.1|94372.6|94451.2|94375|94445.5|94371.7|35
1645492860000|2022-02-22 01:21:00|94447.9|94372.9|94450.9|94373.2|94451.4|94373.8|94446.7|94372.4|21
1645492870000|2022-02-22 01:21:10|94449.4|94374|94448.7|94374.3|94450.3|94386.7|94431.1|94371.1|39
1645492880000|2022-02-22 01:21:20|94446.6|94375|94440.1|94390.1|94452.2|94390.1|94430.2|94370.5|56
1645492890000|2022-02-22 01:21:30|94439.6|94389.6|94443.4|94373.3|94453.8|94389.6|94426.3|94368.1|45
1645492900000|2022-02-22 01:21:40|94445.4|94372.4|94443.4|94373.3|94445.4|94384.3|94429.2|94369.2|58
1645492910000|2022-02-22 01:21:50|94442.8|94372.8|94428.5|94378.5|94446.4|94385.4|94428.4|94368|54
1645492920000|2022-02-22 01:22:00|94438.4|94367.8|94441.8|94371.1|94441.8|94381.1|94429.2|94367.8|37
1645492930000|2022-02-22 01:22:10|94441.7|94380.9|94430.4|94380.4|94442.2|94380.9|94427.9|94370.4|30
1645492940000|2022-02-22 01:22:20|94430.5|94380.5|94430.5|94380.5|94431.8|94381.8|94427.9|94377.9|33
1645492950000|2022-02-22 01:22:30|94430.6|94380.6|94430.5|94380.5|94442.9|94381.7|94426.3|94368.9|32
1645492960000|2022-02-22 01:22:40|94431.1|94381.1|94425.8|94375.8|94443.3|94381.4|94425.3|94370.4|37
1645492970000|2022-02-22 01:22:50|94427|94377|94428.8|94378.8|94440|94378.8|94426.8|94366.2|29
1645492980000|2022-02-22 01:23:00|94429.6|94379.6|94427.7|94377.7|94430.7|94380.7|94425.5|94375.5|33
1645492990000|2022-02-22 01:23:10|94427.5|94377.5|94425.9|94375.9|94427.6|94377.6|94423.2|94373.2|31
1645493000000|2022-02-22 01:23:20|94425.3|94375.3|94421.6|94371.6|94436.1|94377.1|94421.4|94363.1|29
1645493010000|2022-02-22 01:23:30|94421.7|94371.7|94423.1|94373.1|94423.1|94373.1|94419.4|94369.4|31
1645493020000|2022-02-22 01:23:40|94422.9|94372.9|94420.7|94370.7|94422.9|94372.9|94419.1|94369.1|39
1645493030000|2022-02-22 01:23:50|94420.6|94370.6|94424.3|94374.3|94429|94379|94420.2|94370.2|39
1645493040000|2022-02-22 01:24:00|94424.6|94374.6|94424.5|94374.5|94426.3|94376.3|94424.4|94374.4|35
1645493050000|2022-02-22 01:24:10|94424.7|94374.7|94435.3|94365.2|94436.4|94376|94424.1|94364.2|29
1645493060000|2022-02-22 01:24:20|94425.8|94375.8|94422.7|94372.7|94438.3|94377.2|94422.7|94365.2|38
1645493070000|2022-02-22 01:24:30|94422.5|94372.5|94425.1|94375.1|94431.6|94375.1|94417.1|94358.3|46
1645493080000|2022-02-22 01:24:40|94425.7|94375.7|94425|94375|94427.6|94377.6|94424.8|94374.8|27
1645493090000|2022-02-22 01:24:50|94425.4|94375.4|94422.7|94372.7|94426.2|94376.2|94421.7|94371.7|36
1645493100000|2022-02-22 01:25:00|94422.8|94372.8|94427.3|94377.3|94427.3|94377.3|94422.7|94372.7|35
1645493110000|2022-02-22 01:25:10|94427.5|94377.5|94430.1|94380.1|94431|94381|94426|94376|50
1645493120000|2022-02-22 01:25:20|94429.7|94379.7|94428.2|94378.2|94439|94379.7|94426.1|94368.9|47
1645493130000|2022-02-22 01:25:30|94427.8|94377.8|94420.8|94370.8|94439.3|94378.3|94420.8|94362.6|35
1645493140000|2022-02-22 01:25:40|94420.6|94370.6|94412.3|94362.3|94429.4|94370.6|94412.1|94353.7|55
1645493150000|2022-02-22 01:25:50|94412.1|94362.1|94414.2|94364.2|94425.1|94365.9|94410.6|94352.5|52
1645493160000|2022-02-22 01:26:00|94414.1|94364.1|94419.1|94346.6|94422.8|94367.2|94407.7|94346.3|57
1645493170000|2022-02-22 01:26:10|94420.8|94348.1|94418.5|94348|94420.8|94358.7|94404.5|94344.7|36
1645493180000|2022-02-22 01:26:20|94420.1|94346.9|94418.7|94345.9|94420.1|94358.7|94405.6|94345.5|37
1645493190000|2022-02-22 01:26:30|94419.2|94345.7|94401.5|94351.5|94419.4|94354.2|94398.9|94337.5|58
1645493200000|2022-02-22 01:26:40|94401.4|94351.4|94405.9|94355.9|94415.4|94358.1|94400.2|94340.6|52
1645493210000|2022-02-22 01:26:50|94405.7|94355.7|94418.5|94346.2|94418.5|94358.3|94405.7|94345.9|32
1645493220000|2022-02-22 01:27:00|94418.3|94346|94408.1|94358.1|94421.7|94359.3|94407.5|94345.5|42
1645493230000|2022-02-22 01:27:10|94407.4|94357.4|94420.3|94370.3|94421.8|94371.8|94407.4|94347.5|40
1645493240000|2022-02-22 01:27:20|94417.8|94367.8|94424|94374|94437.7|94380.8|94416.5|94366.5|49
1645493250000|2022-02-22 01:27:30|94437|94366.6|94438.6|94388.6|94438.6|94388.6|94424.2|94364|63
1645493260000|2022-02-22 01:27:40|94438.5|94388.5|94434.6|94384.6|94447.2|94388.5|94433.6|94373.1|47
1645493270000|2022-02-22 01:27:50|94434.5|94384.5|94437.5|94387.5|94449.7|94389.4|94432.2|94373.3|34
1645493280000|2022-02-22 01:28:00|94438.7|94388.7|94435.6|94385.6|94439.2|94389.2|94435.5|94385.5|52
1645493290000|2022-02-22 01:28:10|94436.1|94386.1|94437.7|94387.7|94437.7|94387.7|94435.1|94385.1|27
1645493300000|2022-02-22 01:28:20|94437.8|94387.8|94437.5|94387.5|94439.3|94389.3|94436.7|94386.7|45
1645493310000|2022-02-22 01:28:30|94437.1|94387.1|94433.3|94383.3|94437.5|94387.5|94432.4|94382.4|27
1645493320000|2022-02-22 01:28:40|94433.6|94383.6|94434.7|94384.7|94438.7|94388.7|94433.6|94383.6|56
1645493330000|2022-02-22 01:28:50|94434.8|94384.8|94434.5|94384.5|94435.2|94385.2|94430.7|94380.7|53
1645493340000|2022-02-22 01:29:00|94432.9|94382.9|94433.2|94383.2|94434.7|94384.7|94432.3|94382.3|43
1645493350000|2022-02-22 01:29:10|94433.1|94383.1|94435|94385|94435.2|94385.2|94431.1|94381.1|47
1645493360000|2022-02-22 01:29:20|94434.8|94384.8|94432.3|94382.3|94447|94386.7|94431|94375.6|42
1645493370000|2022-02-22 01:29:30|94434.1|94384.1|94436.1|94386.1|94447.8|94386.7|94432.8|94376.3|48
1645493380000|2022-02-22 01:29:40|94436.3|94386.3|94435.5|94385.5|94437.3|94387.3|94435.1|94385.1|40
1645493390000|2022-02-22 01:29:50|94435.9|94385.9|94428.4|94378.4|94441.2|94385.9|94427.1|94367.1|44
1645493400000|2022-02-22 01:30:00|94426.7|94376.7|94433.9|94383.9|94446.9|94385.6|94426|94366.1|62
1645493410000|2022-02-22 01:30:10|94445.2|94372.8|94430.8|94380.8|94447|94386.1|94430.8|94372.4|51
1645493420000|2022-02-22 01:30:20|94430.9|94380.9|94425.8|94375.8|94439.8|94380.9|94423.5|94363.2|46
1645493430000|2022-02-22 01:30:30|94426|94376|94436.6|94386.6|94438.2|94386.6|94425.7|94364.9|52
1645493440000|2022-02-22 01:30:40|94436.5|94386.5|94433.9|94383.9|94437|94387|94433.3|94383.3|43
1645493450000|2022-02-22 01:30:50|94434.6|94384.6|94435.4|94385.4|94436.2|94386.2|94434|94384|45
1645493460000|2022-02-22 01:31:00|94435.3|94385.3|94434.5|94384.5|94436.3|94386.3|94433.2|94383.2|45
1645493470000|2022-02-22 01:31:10|94434.4|94384.4|94436|94386|94436|94386|94429.9|94379.9|55
1645493480000|2022-02-22 01:31:20|94436.2|94386.2|94432.4|94382.4|94436.2|94386.2|94431.9|94381.9|45
1645493490000|2022-02-22 01:31:30|94432.5|94382.5|94432.7|94382.7|94434.7|94384.7|94430.8|94380.8|42
1645493500000|2022-02-22 01:31:40|94433|94383|94427.6|94377.6|94433.5|94383.5|94427|94377|48
1645493510000|2022-02-22 01:31:50|94427.9|94377.9|94418.7|94368.7|94440.2|94379.2|94416.9|94361.5|60
1645493520000|2022-02-22 01:32:00|94417.4|94367.4|94422.9|94372.9|94431.9|94373.7|94417.4|94359.6|55
1645493530000|2022-02-22 01:32:10|94422.1|94372.1|94421.5|94371.5|94431.5|94373.1|94419.9|94359.4|40
1645493540000|2022-02-22 01:32:20|94419.8|94369.8|94426.6|94355.5|94430.5|94371.1|94415.3|94354.7|37
1645493550000|2022-02-22 01:32:30|94426.5|94355.3|94410.6|94360.6|94427.3|94364.5|94409.6|94349.3|39
1645493560000|2022-02-22 01:32:40|94411.6|94361.6|94415.8|94365.8|94427.6|94367|94410|94348.5|38
1645493570000|2022-02-22 01:32:50|94415.6|94365.6|94426.1|94355.6|94430.4|94368.9|94414.5|94355.5|39
1645493580000|2022-02-22 01:33:00|94426.2|94365.6|94411|94361|94426.2|94365.8|94411|94354|31
1645493590000|2022-02-22 01:33:10|94412.4|94362.4|94408.5|94358.5|94423.5|94363.1|94407.8|94351.5|51
1645493600000|2022-02-22 01:33:20|94409|94359|94414.7|94342.4|94419.9|94359.4|94401.4|94340.8|44
1645493610000|2022-02-22 01:33:30|94403.7|94353.7|94417.2|94343.9|94417.2|94353.9|94400.2|94341|30
1645493620000|2022-02-22 01:33:40|94416.8|94342.9|94403.6|94353.6|94417.1|94354|94400.4|94342.3|18
1645493630000|2022-02-22 01:33:50|94403.5|94353.5|94419.7|94340.8|94420.3|94354.1|94403.5|94338.2|28
1645493640000|2022-02-22 01:34:00|94420.2|94340.9|94416|94345.8|94420.2|94356.6|94403.6|94340|40
1645493650000|2022-02-22 01:34:10|94405.4|94355.4|94417.6|94346.4|94417.6|94356.2|94404.9|94344.6|20
1645493660000|2022-02-22 01:34:20|94417.3|94346|94405.5|94355.5|94418.6|94356|94404.6|94343.2|21
1645493670000|2022-02-22 01:34:30|94405.7|94355.7|94404.7|94354.7|94405.7|94355.7|94401.1|94351.1|28
1645493680000|2022-02-22 01:34:40|94403.2|94353.2|94403.6|94353.6|94404|94354|94399|94349|26
1645493690000|2022-02-22 01:34:50|94402.8|94352.8|94403.9|94353.9|94403.9|94353.9|94399.6|94349.6|30
1645493700000|2022-02-22 01:35:00|94404.5|94354.5|94410.6|94360.6|94413|94363|94401.6|94351.6|38
1645493710000|2022-02-22 01:35:10|94408.3|94358.3|94412.5|94362.5|94413.3|94363.3|94408.3|94358.3|32
1645493720000|2022-02-22 01:35:20|94414.1|94364.1|94413.2|94363.2|94415.5|94365.5|94411|94361|30
1645493730000|2022-02-22 01:35:30|94414.2|94364.2|94411.6|94361.6|94415.6|94365.6|94411.1|94361.1|37
1645493740000|2022-02-22 01:35:40|94411.2|94361.2|94412.9|94362.9|94413.7|94363.7|94411.2|94361.2|34
1645493750000|2022-02-22 01:35:50|94413.1|94363.1|94413.1|94363.1|94413.2|94363.2|94411.8|94361.8|25
1645493760000|2022-02-22 01:36:00|94412.9|94362.9|94408.5|94358.5|94412.9|94362.9|94406.7|94356.7|26
1645493770000|2022-02-22 01:36:10|94409.1|94359.1|94409.1|94359.1|94409.8|94359.8|94406.2|94356.2|24
1645493780000|2022-02-22 01:36:20|94406.7|94356.7|94409.5|94359.5|94409.5|94359.5|94406.3|94356.3|35
1645493790000|2022-02-22 01:36:30|94408.2|94358.2|94405.9|94355.9|94410|94360|94403.8|94353.8|35
1645493800000|2022-02-22 01:36:40|94406.3|94356.3|94398.7|94348.7|94406.3|94356.3|94397.1|94347.1|42
1645493810000|2022-02-22 01:36:50|94397.2|94347.2|94400.4|94350.4|94401.8|94351.8|94397.2|94347.2|31
1645493820000|2022-02-22 01:37:00|94399.9|94349.9|94399.2|94349.2|94399.9|94349.9|94395.5|94345.5|34
1645493830000|2022-02-22 01:37:10|94399.3|94349.3|94404.3|94354.3|94404.3|94354.3|94397.4|94347.4|46
1645493840000|2022-02-22 01:37:20|94404.1|94354.1|94414.8|94364.8|94415.8|94365.8|94403|94353|49
1645493850000|2022-02-22 01:37:30|94413|94363|94408.7|94358.7|94414.9|94364.9|94406.2|94356.2|49
1645493860000|2022-02-22 01:37:40|94408.9|94358.9|94409.3|94359.3|94411|94361|94407.3|94357.3|32
1645493870000|2022-02-22 01:37:50|94407.1|94357.1|94407.6|94357.6|94408.1|94358.1|94405.7|94355.7|28
1645493880000|2022-02-22 01:38:00|94407.7|94357.7|94407.7|94357.7|94409.2|94359.2|94403.6|94353.6|18
1645493890000|2022-02-22 01:38:10|94409.5|94359.5|94407.4|94357.4|94409.5|94359.5|94403.4|94353.4|38
1645493900000|2022-02-22 01:38:20|94406.7|94356.7|94404.1|94354.1|94407|94357|94401.6|94351.6|23
1645493910000|2022-02-22 01:38:30|94402.4|94352.4|94399.1|94349.1|94404.2|94354.2|94399.1|94349.1|38
1645493920000|2022-02-22 01:38:40|94398.8|94348.8|94393.6|94343.6|94398.8|94348.8|94393.6|94343.6|35
1645493930000|2022-02-22 01:38:50|94394.7|94344.7|94395.4|94345.4|94398.3|94348.3|94393.6|94343.6|40
1645493940000|2022-02-22 01:39:00|94395.6|94345.6|94401.7|94351.7|94401.7|94351.7|94395.2|94345.2|38
1645493950000|2022-02-22 01:39:10|94401.1|94351.1|94396.3|94346.3|94403.6|94353.6|94393.4|94343.4|47
1645493960000|2022-02-22 01:39:20|94395.5|94345.5|94394.8|94344.8|94396.9|94346.9|94391.8|94341.8|22
1645493970000|2022-02-22 01:39:30|94394.7|94344.7|94393.7|94343.7|94395.3|94345.3|94393.6|94343.6|23
1645493980000|2022-02-22 01:39:40|94393|94343|94393.1|94343.1|94396.9|94346.9|94390.9|94340.9|30
1645493990000|2022-02-22 01:39:50|94393.4|94343.4|94395.2|94345.2|94395.2|94345.2|94389|94339|47
1645494000000|2022-02-22 01:40:00|94394.5|94344.5|94396.4|94346.4|94397.8|94347.8|94393.8|94343.8|40
1645494010000|2022-02-22 01:40:10|94394.9|94344.9|94396.8|94346.8|94396.8|94346.8|94394.5|94344.5|29
1645494020000|2022-02-22 01:40:20|94397|94347|94399.6|94349.6|94402.2|94352.2|94396|94346|49
1645494030000|2022-02-22 01:40:30|94401.2|94351.2|94403.2|94353.2|94403.6|94353.6|94400.6|94350.6|43
1645494040000|2022-02-22 01:40:40|94400.2|94350.2|94402.4|94352.4|94403.5|94353.5|94399.9|94349.9|32
1645494050000|2022-02-22 01:40:50|94402.8|94352.8|94405.1|94355.1|94405.4|94355.4|94401.9|94351.9|26
1645494060000|2022-02-22 01:41:00|94403.3|94353.3|94402.1|94352.1|94405.3|94355.3|94399.5|94349.5|27
1645494070000|2022-02-22 01:41:10|94402.2|94352.2|94403|94353|94404.2|94354.2|94401.9|94351.9|22
1645494080000|2022-02-22 01:41:20|94403.1|94353.1|94407.2|94357.2|94407.2|94357.2|94403.1|94353.1|25
1645494090000|2022-02-22 01:41:30|94406.1|94356.1|94406.5|94356.5|94406.5|94356.5|94405|94355|22
1645494100000|2022-02-22 01:41:40|94406.6|94356.6|94406.6|94356.6|94407.2|94357.2|94405.3|94355.3|15
1645494110000|2022-02-22 01:41:50|94407|94357|94410.5|94360.5|94410.5|94360.5|94406.9|94356.9|18
1645494120000|2022-02-22 01:42:00|94410.1|94360.1|94406.4|94356.4|94410.1|94360.1|94405.2|94355.2|34
1645494130000|2022-02-22 01:42:10|94405.9|94355.9|94405.7|94355.7|94406|94356|94404.8|94354.8|23
1645494140000|2022-02-22 01:42:20|94405.8|94355.8|94403.7|94353.7|94406.4|94356.4|94403.6|94353.6|37
1645494150000|2022-02-22 01:42:30|94401.7|94351.7|94401.7|94351.7|94404.4|94354.4|94401|94351|31
1645494160000|2022-02-22 01:42:40|94402.1|94352.1|94402.4|94352.4|94403.4|94353.4|94401.6|94351.6|16
1645494170000|2022-02-22 01:42:50|94401.6|94351.6|94405.1|94355.1|94409.7|94359.7|94401.6|94351.6|45
1645494180000|2022-02-22 01:43:00|94406.9|94356.9|94402.8|94352.8|94407.1|94357.1|94402.6|94352.6|25
1645494190000|2022-02-22 01:43:10|94403.2|94353.2|94405.4|94355.4|94406.1|94356.1|94402.6|94352.6|25
1645494200000|2022-02-22 01:43:20|94405.5|94355.5|94405.8|94355.8|94409.1|94359.1|94404.4|94354.4|37
1645494210000|2022-02-22 01:43:30|94404.2|94354.2|94406.3|94356.3|94406.3|94356.3|94402.2|94352.2|38
1645494220000|2022-02-22 01:43:40|94406.6|94356.6|94407.9|94357.9|94408|94358|94405.4|94355.4|33
1645494230000|2022-02-22 01:43:50|94407.8|94357.8|94405.3|94355.3|94409.2|94359.2|94403.4|94353.4|42
1645494240000|2022-02-22 01:44:00|94405.9|94355.9|94408.5|94358.5|94409.8|94359.8|94404.9|94354.9|38
1645494250000|2022-02-22 01:44:10|94408.3|94358.3|94406.1|94356.1|94408.4|94358.4|94405.4|94355.4|42
1645494260000|2022-02-22 01:44:20|94406.7|94356.7|94407|94357|94409.1|94359.1|94406.1|94356.1|39
1645494270000|2022-02-22 01:44:30|94404.8|94354.8|94409.7|94359.7|94409.9|94359.9|94404.6|94354.6|42
1645494280000|2022-02-22 01:44:40|94410.1|94360.1|94417.2|94367.2|94418.1|94368.1|94408.9|94358.9|30
1645494290000|2022-02-22 01:44:50|94417.4|94367.4|94416.9|94366.9|94421.6|94370.9|94415.9|94350.8|19
1645494300000|2022-02-22 01:45:00|94419.3|94369.3|94421.9|94371.9|94422.2|94372.2|94419.3|94369.3|37
1645494310000|2022-02-22 01:45:10|94422.4|94372.4|94420.4|94370.4|94422.9|94372.9|94419.9|94369.9|48
1645494320000|2022-02-22 01:45:20|94420.6|94370.6|94423|94373|94423|94373|94418.6|94368.6|52
1645494330000|2022-02-22 01:45:30|94421.7|94371.7|94422.6|94372.6|94425.1|94375.1|94419.5|94369.5|43
1645494340000|2022-02-22 01:45:40|94422.5|94372.5|94425.8|94375.8|94429.1|94379.1|94420.6|94370.6|43
1645494350000|2022-02-22 01:45:50|94430.3|94380.3|94435.5|94385.5|94437.4|94387.4|94430.3|94380.3|54
1645494360000|2022-02-22 01:46:00|94435.4|94385.4|94432.9|94382.9|94435.4|94385.4|94432.8|94382.8|22
1645494370000|2022-02-22 01:46:10|94432.5|94382.5|94431.4|94381.4|94432.8|94382.8|94430.1|94380.1|24
1645494380000|2022-02-22 01:46:20|94431.8|94381.8|94430.2|94380.2|94431.9|94381.9|94428.5|94378.5|38
1645494390000|2022-02-22 01:46:30|94428.8|94378.8|94428.8|94378.8|94429.1|94379.1|94426.3|94376.3|33
1645494400000|2022-02-22 01:46:40|94428.6|94378.6|94433.5|94383.5|94433.5|94383.5|94427|94377|43
1645494410000|2022-02-22 01:46:50|94429.7|94379.7|94433.5|94383.5|94434|94384|94429.7|94379.7|32
1645494420000|2022-02-22 01:47:00|94433.7|94383.7|94432.8|94382.8|94433.8|94383.8|94431.9|94381.9|37
1645494430000|2022-02-22 01:47:10|94432.4|94382.4|94423.2|94373.2|94432.8|94382.8|94417.1|94367.1|43
1645494440000|2022-02-22 01:47:20|94423.4|94373.4|94425.5|94375.5|94426|94376|94420.2|94370.2|33
1645494450000|2022-02-22 01:47:30|94425.8|94375.8|94429.9|94379.9|94431.5|94381.5|94425.6|94375.6|35
1645494460000|2022-02-22 01:47:40|94430.3|94380.3|94434.8|94384.8|94434.8|94384.8|94430.3|94380.3|43
1645494470000|2022-02-22 01:47:50|94433.3|94383.3|94434.5|94384.5|94438.9|94388.9|94432.5|94382.5|53
1645494480000|2022-02-22 01:48:00|94434.4|94384.4|94442.9|94392.9|94447.9|94397.9|94432.3|94382.3|52
1645494490000|2022-02-22 01:48:10|94443.6|94393.6|94440.9|94390.9|94443.7|94393.7|94439.7|94389.7|30
1645494500000|2022-02-22 01:48:20|94441|94391|94441.7|94391.7|94442.9|94392.9|94437.9|94387.9|38
1645494510000|2022-02-22 01:48:30|94441.6|94391.6|94443.2|94393.2|94444.4|94394.4|94441.6|94391.6|36
1645494520000|2022-02-22 01:48:40|94443|94393|94444.9|94394.9|94451|94401|94442.4|94392.4|52
1645494530000|2022-02-22 01:48:50|94445.6|94395.6|94445.7|94395.7|94446.5|94396.5|94445.1|94395.1|29
1645494540000|2022-02-22 01:49:00|94444.6|94394.6|94457.8|94407.8|94459|94409|94444.3|94394.3|49
1645494550000|2022-02-22 01:49:10|94459.2|94409.2|94453.5|94403.5|94459.2|94409.2|94449.8|94399.8|44
1645494560000|2022-02-22 01:49:20|94453.7|94403.7|94454.1|94404.1|94456.2|94406.2|94452.2|94402.2|32
1645494570000|2022-02-22 01:49:30|94454|94404|94459.1|94409.1|94459.5|94409.5|94452.9|94402.9|52
1645494580000|2022-02-22 01:49:40|94461.2|94411.2|94466.7|94416.7|94471.7|94421.7|94459.4|94409.4|67
1645494590000|2022-02-22 01:49:50|94464.9|94414.9|94463.6|94413.6|94467.7|94417.7|94463.4|94413.4|45
1645494600000|2022-02-22 01:50:00|94463.5|94413.5|94464.6|94414.6|94465.1|94415.1|94461.8|94411.8|47
1645494610000|2022-02-22 01:50:10|94464.7|94414.7|94462.7|94412.7|94465.5|94415.5|94462.4|94412.4|29
1645494620000|2022-02-22 01:50:20|94462.5|94412.5|94459.6|94409.6|94462.5|94412.5|94457.5|94407.5|44
1645494630000|2022-02-22 01:50:30|94458.7|94408.7|94461.6|94411.6|94462.9|94412.9|94457.7|94407.7|35
1645494640000|2022-02-22 01:50:40|94461.4|94411.4|94461.3|94411.3|94463.7|94413.7|94461.1|94411.1|41
1645494650000|2022-02-22 01:50:50|94461.7|94411.7|94459.7|94409.7|94461.7|94411.7|94459.7|94409.7|26
1645494660000|2022-02-22 01:51:00|94459.5|94409.5|94456.7|94406.7|94459.6|94409.6|94456.6|94406.6|30
1645494670000|2022-02-22 01:51:10|94456.6|94406.6|94454.2|94404.2|94459.3|94409.3|94452|94402|64
1645494680000|2022-02-22 01:51:20|94454.1|94404.1|94460.3|94410.3|94460.9|94410.9|94448.6|94398.6|59
1645494690000|2022-02-22 01:51:30|94459.6|94409.6|94457.2|94407.2|94463|94413|94457.1|94407.1|58
1645494700000|2022-02-22 01:51:40|94457.4|94407.4|94452.7|94402.7|94458.4|94408.4|94452.6|94402.6|47
1645494710000|2022-02-22 01:51:50|94452.8|94402.8|94453.7|94403.7|94454.1|94404.1|94452.2|94402.2|43
1645494720000|2022-02-22 01:52:00|94451.9|94401.9|94450.1|94400.1|94451.9|94401.9|94449.4|94399.4|38
1645494730000|2022-02-22 01:52:10|94450.2|94400.2|94454.3|94404.3|94454.9|94404.9|94448.3|94398.3|52
1645494740000|2022-02-22 01:52:20|94454.1|94404.1|94454.8|94404.8|94455|94405|94451.1|94401.1|38
1645494750000|2022-02-22 01:52:30|94454|94404|94452.5|94402.5|94454.8|94404.8|94446.7|94396.7|46
1645494760000|2022-02-22 01:52:40|94452.2|94402.2|94455.3|94405.3|94455.8|94405.8|94452.1|94402.1|30
1645494770000|2022-02-22 01:52:50|94455.2|94405.2|94450.4|94400.4|94455.4|94405.4|94448.9|94398.9|35
1645494780000|2022-02-22 01:53:00|94448.7|94398.7|94446.2|94396.2|94449.2|94399.2|94445.5|94395.5|49
1645494790000|2022-02-22 01:53:10|94445|94395|94451|94401|94453.7|94403.7|94445|94395|37
1645494800000|2022-02-22 01:53:20|94451.4|94401.4|94451.6|94401.6|94451.8|94401.8|94446.2|94396.2|40
1645494810000|2022-02-22 01:53:30|94450.8|94400.8|94447.4|94397.4|94451.9|94401.9|94447.4|94397.4|41
1645494820000|2022-02-22 01:53:40|94447.8|94397.8|94446.5|94396.5|94448.9|94398.9|94445.2|94395.2|42
1645494830000|2022-02-22 01:53:50|94446|94396|94449.7|94399.7|94453.7|94403.7|94445.5|94395.5|55
1645494840000|2022-02-22 01:54:00|94449.8|94399.8|94448.5|94398.5|94450.8|94400.8|94446.2|94396.2|52
1645494850000|2022-02-22 01:54:10|94448.6|94398.6|94448.2|94398.2|94449.4|94399.4|94447.9|94397.9|44
1645494860000|2022-02-22 01:54:20|94448.5|94398.5|94450|94400|94450.5|94400.5|94448.4|94398.4|27
1645494870000|2022-02-22 01:54:30|94451|94401|94450.2|94400.2|94452.2|94402.2|94450.1|94400.1|32
1645494880000|2022-02-22 01:54:40|94449.8|94399.8|94452.5|94402.5|94454.2|94404.2|94449.7|94399.7|38
1645494890000|2022-02-22 01:54:50|94453.3|94403.3|94451.7|94401.7|94454|94404|94450.5|94400.5|34
1645494900000|2022-02-22 01:55:00|94451.8|94401.8|94449.7|94399.7|94451.8|94401.8|94448.5|94398.5|34
1645494910000|2022-02-22 01:55:10|94449.6|94399.6|94455|94405|94455.3|94405.3|94446.8|94396.8|41
1645494920000|2022-02-22 01:55:20|94455.1|94405.1|94452.1|94402.1|94455.1|94405.1|94449.4|94399.4|40
1645494930000|2022-02-22 01:55:30|94450.3|94400.3|94450.8|94400.8|94453.1|94403.1|94449.3|94399.3|36
1645494940000|2022-02-22 01:55:40|94450.7|94400.7|94446.2|94396.2|94453.9|94403.9|94445.2|94395.2|47
1645494950000|2022-02-22 01:55:50|94445.8|94395.8|94446.5|94396.5|94448.7|94398.7|94444.3|94394.3|33
1645494960000|2022-02-22 01:56:00|94447.3|94397.3|94442.2|94392.2|94448.5|94398.5|94441.6|94391.6|43
1645494970000|2022-02-22 01:56:10|94441|94391|94436.6|94386.6|94441|94391|94432.6|94382.6|58
1645494980000|2022-02-22 01:56:20|94436.3|94386.3|94430.1|94380.1|94436.8|94386.8|94428.4|94378.4|48
1645494990000|2022-02-22 01:56:30|94428.7|94378.7|94427.7|94377.7|94428.7|94378.7|94427.1|94377.1|27
1645495000000|2022-02-22 01:56:40|94428.2|94378.2|94433|94383|94435.1|94385.1|94428.2|94378.2|43
1645495010000|2022-02-22 01:56:50|94433.4|94383.4|94430.7|94380.7|94434.5|94384.5|94430.7|94380.7|29
1645495020000|2022-02-22 01:57:00|94430.5|94380.5|94424.3|94374.3|94430.5|94380.5|94424.3|94374.3|41
1645495030000|2022-02-22 01:57:10|94423.8|94373.8|94429.6|94379.6|94432.2|94382.2|94423.8|94373.8|46
1645495040000|2022-02-22 01:57:20|94429.1|94379.1|94428.2|94378.2|94429.9|94379.9|94426.8|94376.8|52
1645495050000|2022-02-22 01:57:30|94428.1|94378.1|94429|94379|94429.4|94379.4|94427.9|94377.9|29
1645495060000|2022-02-22 01:57:40|94428.9|94378.9|94426.1|94376.1|94429.4|94379.4|94425.3|94375.3|43
1645495070000|2022-02-22 01:57:50|94426.3|94376.3|94424.7|94374.7|94426.6|94376.6|94423.8|94373.8|25
1645495080000|2022-02-22 01:58:00|94423.8|94373.8|94427.2|94377.2|94429.1|94379.1|94423.7|94373.7|43
1645495090000|2022-02-22 01:58:10|94427.1|94377.1|94431.6|94381.6|94432|94382|94427|94377|31
1645495100000|2022-02-22 01:58:20|94431.3|94381.3|94430.5|94380.5|94433.5|94383.5|94427.8|94377.8|38
1645495110000|2022-02-22 01:58:30|94430.3|94380.3|94431.3|94381.3|94431.3|94381.3|94429.6|94379.6|34
1645495120000|2022-02-22 01:58:40|94430.4|94380.4|94430.3|94380.3|94432.3|94382.3|94429.3|94379.3|23
1645495130000|2022-02-22 01:58:50|94429.7|94379.7|94427|94377|94430.5|94380.5|94425.5|94375.5|45
1645495140000|2022-02-22 01:59:00|94427.9|94377.9|94426|94376|94428.4|94378.4|94425.9|94375.9|47
1645495150000|2022-02-22 01:59:10|94426.1|94376.1|94428.8|94378.8|94429.9|94379.9|94425.1|94375.1|35
1645495160000|2022-02-22 01:59:20|94428.7|94378.7|94430.5|94380.5|94436.3|94386.3|94428.5|94378.5|41
1645495170000|2022-02-22 01:59:30|94433.4|94383.4|94435.7|94385.7|94437.2|94387.2|94432.9|94382.9|45
1645495180000|2022-02-22 01:59:40|94435.6|94385.6|94432.9|94382.9|94435.9|94385.9|94431.8|94381.8|39
1645495190000|2022-02-22 01:59:50|94432.5|94382.5|94433.9|94383.9|94433.9|94383.9|94431.1|94381.1|39
1645495200000|2022-02-22 02:00:00|94434.1|94384.1|94434.5|94384.5|94434.7|94384.7|94433.3|94383.3|38
1645495210000|2022-02-22 02:00:10|94434.4|94384.4|94437.9|94387.9|94442.3|94392.3|94433.9|94383.9|31
1645495220000|2022-02-22 02:00:20|94437.1|94387.1|94451.5|94401.5|94452.7|94402.7|94435.6|94385.6|34
1645495230000|2022-02-22 02:00:30|94455.5|94405.5|94455.5|94405.5|94456.2|94406.2|94454.3|94404.3|37
1645495240000|2022-02-22 02:00:40|94455.1|94405.1|94455.6|94405.6|94455.7|94405.7|94454.9|94404.9|33
1645495250000|2022-02-22 02:00:50|94455.7|94405.7|94454.5|94404.5|94455.7|94405.7|94452.5|94402.5|19
1645495260000|2022-02-22 02:01:00|94454.3|94404.3|94455.8|94405.8|94456.1|94406.1|94454|94404|32
1645495270000|2022-02-22 02:01:10|94455.7|94405.7|94451.6|94401.6|94455.9|94405.9|94451.3|94401.3|49
1645495280000|2022-02-22 02:01:20|94451.5|94401.5|94453.2|94403.2|94453.3|94403.3|94450.4|94400.4|40
1645495290000|2022-02-22 02:01:30|94451.7|94401.7|94453.4|94403.4|94453.8|94403.8|94451.4|94401.4|22
1645495300000|2022-02-22 02:01:40|94453.5|94403.5|94450.7|94400.7|94453.5|94403.5|94449.4|94399.4|19
1645495310000|2022-02-22 02:01:50|94450.9|94400.9|94453|94403|94453.5|94403.5|94450.4|94400.4|29
1645495320000|2022-02-22 02:02:00|94452.6|94402.6|94465.6|94393.1|94473.4|94409.5|94448.7|94357.4|43
1645495330000|2022-02-22 02:02:10|94456|94406|94450.6|94400.6|94456|94406|94444.4|94394.4|42
1645495340000|2022-02-22 02:02:20|94450.8|94400.8|94449.9|94399.9|94458.2|94403|94448.3|94376.7|48
1645495350000|2022-02-22 02:02:30|94450.7|94400.7|94454|94404|94454.6|94404.6|94449.6|94399.6|45
1645495360000|2022-02-22 02:02:40|94454.1|94404.1|94448.1|94398.1|94454.2|94404.2|94448.1|94398.1|47
1645495370000|2022-02-22 02:02:50|94447.9|94397.9|94440.8|94390.8|94451.3|94401.3|94440.8|94390.8|45
1645495380000|2022-02-22 02:03:00|94441.6|94391.6|94443.1|94393.1|94444.9|94394.9|94441.6|94391.6|47
1645495390000|2022-02-22 02:03:10|94443.2|94393.2|94442.9|94392.9|94447.8|94397.8|94440.1|94390.1|53
1645495400000|2022-02-22 02:03:20|94443.9|94393.9|94442.7|94392.7|94445.3|94395.3|94440.2|94390.2|56
1645495410000|2022-02-22 02:03:30|94443.1|94393.1|94440.6|94390.6|94443.7|94393.7|94438.1|94388.1|58
1645495420000|2022-02-22 02:03:40|94441.3|94391.3|94438.7|94388.7|94441.6|94391.6|94437|94387|53
1645495430000|2022-02-22 02:03:50|94436.4|94386.4|94438|94388|94441.2|94391.2|94435|94385|46
1645495440000|2022-02-22 02:04:00|94437.8|94387.8|94436.5|94386.5|94440.4|94390.4|94436.5|94386.5|49
1645495450000|2022-02-22 02:04:10|94435.7|94385.7|94437.7|94387.7|94438.9|94388.9|94435.6|94385.6|54
1645495460000|2022-02-22 02:04:20|94438.2|94388.2|94438.8|94388.8|94438.9|94388.9|94435.3|94385.3|40
1645495470000|2022-02-22 02:04:30|94438.5|94388.5|94439|94389|94439.1|94389.1|94437.1|94387.1|43
1645495480000|2022-02-22 02:04:40|94439.3|94389.3|94440.2|94390.2|94441.6|94391.6|94438.5|94388.5|37
1645495490000|2022-02-22 02:04:50|94436.6|94386.6|94440.9|94390.9|94441.8|94391.8|94434.1|94384.1|56
1645495500000|2022-02-22 02:05:00|94440.5|94390.5|94437.6|94387.6|94441.2|94391.2|94437.3|94387.3|40
1645495510000|2022-02-22 02:05:10|94437.9|94387.9|94436.6|94386.6|94437.9|94387.9|94433.4|94383.4|52
1645495520000|2022-02-22 02:05:20|94436.3|94386.3|94435.2|94385.2|94437.3|94387.3|94433.9|94383.9|33
1645495530000|2022-02-22 02:05:30|94434.4|94384.4|94437.1|94387.1|94438.4|94388.4|94433.4|94383.4|43
1645495540000|2022-02-22 02:05:40|94437|94387|94430.2|94380.2|94437.5|94387.5|94428|94378|48
1645495550000|2022-02-22 02:05:50|94430.5|94380.5|94417.7|94342.4|94432.6|94382.6|94416.3|94342.4|50
1645495560000|2022-02-22 02:06:00|94406.8|94356.8|94403.8|94353.8|94412.1|94360.5|94401.7|94340|56
1645495570000|2022-02-22 02:06:10|94404.1|94354.1|94403.5|94353.5|94405.5|94355.5|94401.1|94351.1|59
1645495580000|2022-02-22 02:06:20|94404.4|94354.4|94403.1|94353.1|94412.8|94355.2|94402.8|94342.4|34
1645495590000|2022-02-22 02:06:30|94403.5|94353.5|94405.8|94355.8|94406.4|94356.4|94402.7|94352.7|34
1645495600000|2022-02-22 02:06:40|94405.7|94355.7|94408.6|94358.6|94409|94359|94405.6|94355.6|31
1645495610000|2022-02-22 02:06:50|94406.4|94356.4|94400.5|94350.5|94413.7|94356.4|94399.4|94339.9|45
1645495620000|2022-02-22 02:07:00|94400.2|94350.2|94401.4|94351.4|94402.7|94352.7|94400|94350|31
1645495630000|2022-02-22 02:07:10|94401.3|94351.3|94401.6|94351.6|94401.6|94351.6|94400.1|94350.1|20
1645495640000|2022-02-22 02:07:20|94401.5|94351.5|94400.7|94350.7|94401.5|94351.5|94399.1|94349.1|28
1645495650000|2022-02-22 02:07:30|94400.6|94350.6|94400.7|94350.7|94401.4|94351.4|94397.6|94347.6|24
1645495660000|2022-02-22 02:07:40|94401.3|94351.3|94398.7|94348.7|94401.3|94351.3|94396.2|94346.2|43
1645495670000|2022-02-22 02:07:50|94399.2|94349.2|94397.4|94347.4|94399.3|94349.3|94396.4|94346.4|37
1645495680000|2022-02-22 02:08:00|94397|94347|94396.9|94346.9|94399.9|94349.9|94395.9|94345.9|39
1645495690000|2022-02-22 02:08:10|94397|94347|94396.5|94346.5|94397.6|94347.6|94396.5|94346.5|26
1645495700000|2022-02-22 02:08:20|94396.6|94346.6|94394.6|94344.6|94396.8|94346.8|94393.3|94343.3|25
1645495710000|2022-02-22 02:08:30|94394.3|94344.3|94395.3|94345.3|94398|94348|94394.2|94344.2|37
1645495720000|2022-02-22 02:08:40|94395.2|94345.2|94395.2|94345.2|94395.9|94345.9|94394.4|94344.4|24
1645495730000|2022-02-22 02:08:50|94396.5|94346.5|94393.7|94343.7|94397|94347|94393.2|94343.2|35
1645495740000|2022-02-22 02:09:00|94393.9|94343.9|94394.3|94344.3|94395.7|94345.7|94392.6|94342.6|36
1645495750000|2022-02-22 02:09:10|94394.4|94344.4|94393.5|94343.5|94395.1|94345.1|94392.7|94342.7|21
1645495760000|2022-02-22 02:09:20|94393.6|94343.6|94394.7|94344.7|94395.4|94345.4|94393.6|94343.6|25
1645495770000|2022-02-22 02:09:30|94394.6|94344.6|94395.2|94345.2|94396.3|94346.3|94394|94344|39
1645495780000|2022-02-22 02:09:40|94395|94345|94396.6|94346.6|94396.6|94346.6|94393.8|94343.8|19
1645495790000|2022-02-22 02:09:50|94396.2|94346.2|94396.7|94346.7|94399.6|94349.6|94395.1|94345.1|40
1645495800000|2022-02-22 02:10:00|94397.8|94347.8|94396.7|94346.7|94399|94349|94396|94346|41
1645495810000|2022-02-22 02:10:10|94396.9|94346.9|94399.2|94349.2|94399.2|94349.2|94395.4|94345.4|18
1645495820000|2022-02-22 02:10:20|94399.9|94349.9|94399.5|94349.5|94401.2|94351.2|94396.4|94346.4|48
1645495830000|2022-02-22 02:10:30|94399.4|94349.4|94400.5|94350.5|94400.5|94350.5|94396.7|94346.7|38
1645495840000|2022-02-22 02:10:40|94399.6|94349.6|94400.9|94350.9|94409.8|94351.4|94398.8|94339.8|44
1645495850000|2022-02-22 02:10:50|94400.8|94350.8|94400.6|94350.6|94402.2|94352.2|94399.7|94349.7|45
1645495860000|2022-02-22 02:11:00|94400.3|94350.3|94402|94352|94402.3|94352.3|94400.3|94350.3|48
1645495870000|2022-02-22 02:11:10|94402.3|94352.3|94398.9|94348.9|94405.3|94352.3|94396|94334.6|63
1645495880000|2022-02-22 02:11:20|94398.7|94348.7|94397.6|94347.6|94399.9|94349.9|94397.1|94347.1|44
1645495890000|2022-02-22 02:11:30|94397.2|94347.2|94397.5|94347.5|94399.9|94349.9|94396.7|94346.7|37
1645495900000|2022-02-22 02:11:40|94397.6|94347.6|94398.1|94348.1|94399.3|94349.3|94396.4|94346.4|47
1645495910000|2022-02-22 02:11:50|94398.4|94348.4|94397.5|94347.5|94399.2|94349.2|94396.1|94346.1|29
1645495920000|2022-02-22 02:12:00|94396.9|94346.9|94398.5|94348.5|94398.5|94348.5|94396.9|94346.9|28
1645495930000|2022-02-22 02:12:10|94398.4|94348.4|94398.2|94348.2|94399.5|94349.5|94395.4|94345.4|54
1645495940000|2022-02-22 02:12:20|94398.4|94348.4|94396.9|94346.9|94398.4|94348.4|94396|94346|33
1645495950000|2022-02-22 02:12:30|94397.2|94347.2|94401.9|94351.9|94402.9|94352.9|94396|94346|41
1645495960000|2022-02-22 02:12:40|94402|94352|94398.3|94348.3|94402.1|94352.1|94397.7|94347.7|36
1645495970000|2022-02-22 02:12:50|94398.1|94348.1|94397.6|94347.6|94398.4|94348.4|94396.1|94346.1|55
1645495980000|2022-02-22 02:13:00|94397.5|94347.5|94397.5|94347.5|94398.1|94348.1|94396.7|94346.7|30
1645495990000|2022-02-22 02:13:10|94397.6|94347.6|94396.4|94346.4|94398.3|94348.3|94394.3|94344.3|51
1645496000000|2022-02-22 02:13:20|94396.5|94346.5|94393.2|94343.2|94397.4|94347.4|94392.8|94342.8|38
1645496010000|2022-02-22 02:13:30|94392.7|94342.7|94365.7|94315.7|94393.8|94343.8|94362.3|94298.6|51
1645496020000|2022-02-22 02:13:40|94364.1|94314.1|94367.4|94292.7|94373.9|94315.4|94359.3|94286.6|67
1645496030000|2022-02-22 02:13:50|94367.3|94292.6|94367|94292.6|94371|94293.5|94364.8|94290.3|74
1645496040000|2022-02-22 02:14:00|94365.3|94292.3|94354.2|94279.8|94371.5|94294|94354.1|94278.6|48
1645496050000|2022-02-22 02:14:10|94356.2|94278.9|94361.4|94281.9|94364.4|94295.3|94344.9|94277.6|51
1645496060000|2022-02-22 02:14:20|94361|94281.5|94343.1|94293.1|94361|94293.1|94342.7|94277.6|33
1645496070000|2022-02-22 02:14:30|94343.2|94293.2|94356.1|94284.3|94359.1|94294.1|94343.2|94281.5|37
1645496080000|2022-02-22 02:14:40|94356.6|94283|94355.4|94282.6|94362.7|94284.7|94354.6|94280.1|52
1645496090000|2022-02-22 02:14:50|94355.2|94282.4|94360.9|94278.7|94363.5|94297.3|94346.4|94278.7|30
1645496100000|2022-02-22 02:15:00|94359.5|94280.2|94360|94280.9|94362.1|94284.7|94357.5|94279.8|43
1645496110000|2022-02-22 02:15:10|94359.8|94280.7|94357.4|94283.9|94362.8|94296|94346|94280.7|44
1645496120000|2022-02-22 02:15:20|94357|94284.6|94361.1|94284.7|94363.2|94297.1|94346.1|94282|39
1645496130000|2022-02-22 02:15:30|94360.6|94285.3|94357.6|94284.9|94361.8|94296|94345.7|94283.2|48
1645496140000|2022-02-22 02:15:40|94357.5|94284.5|94356.9|94283.2|94360.1|94287.7|94356.2|94283.1|45
1645496150000|2022-02-22 02:15:50|94356.8|94283.3|94352.9|94282.1|94357.4|94295.4|94343.5|94280.7|21
1645496160000|2022-02-22 02:16:00|94352.8|94292.7|94350.3|94300.3|94362.9|94304.2|94342.7|94282|43
1645496170000|2022-02-22 02:16:10|94350.2|94300.2|94363|94290.3|94363.5|94303.3|94350.2|94290.3|39
1645496180000|2022-02-22 02:16:20|94362.2|94291.9|94361|94287.8|94362.3|94303.5|94351.3|94287.5|43
1645496190000|2022-02-22 02:16:30|94361.2|94288|94359.3|94287.8|94361.2|94289.2|94359.1|94286.6|20
1645496200000|2022-02-22 02:16:40|94348.3|94298.3|94360.7|94287.2|94360.7|94300.2|94348.3|94287.2|18
1645496210000|2022-02-22 02:16:50|94359.6|94288.8|94350|94300|94363.4|94304|94349.3|94287.2|23
1645496220000|2022-02-22 02:17:00|94350.1|94300.1|94355.1|94305.1|94365.2|94305.1|94350|94285.9|26
1645496230000|2022-02-22 02:17:10|94352.9|94302.9|94350.8|94300.8|94362.9|94302.9|94350.7|94288.2|25
1645496240000|2022-02-22 02:17:20|94351|94301|94347.1|94297.1|94363.8|94303.3|94346.3|94290.6|38
1645496250000|2022-02-22 02:17:30|94348.5|94298.5|94350.1|94300.1|94361.4|94302.2|94345.7|94286|47
1645496260000|2022-02-22 02:17:40|94349.9|94299.9|94351.2|94301.2|94354.8|94304.8|94349.9|94299.9|46
1645496270000|2022-02-22 02:17:50|94351.6|94301.6|94353.1|94303.1|94363.1|94304.6|94351.6|94293|30
1645496280000|2022-02-22 02:18:00|94352.7|94302.7|94349.4|94299.4|94363.8|94302.7|94349.4|94289.4|22
1645496290000|2022-02-22 02:18:10|94349.5|94299.5|94346.5|94296.5|94360.3|94299.7|94346.5|94285.5|30
1645496300000|2022-02-22 02:18:20|94356.8|94286.7|94344.2|94294.2|94358.7|94297.2|94344.1|94284.2|18
1645496310000|2022-02-22 02:18:30|94344.5|94294.5|94356|94282.1|94356|94296.2|94343.9|94282.1|27
1645496320000|2022-02-22 02:18:40|94356.2|94282.5|94352.8|94281.5|94357.4|94294.1|94344.1|94280.3|34
1645496330000|2022-02-22 02:18:50|94352.7|94281.7|94352.8|94280.2|94353.3|94292.6|94342.2|94280.2|29
1645496340000|2022-02-22 02:19:00|94341.5|94291.5|94357.4|94285.6|94358.8|94293|94341.5|94281.1|32
1645496350000|2022-02-22 02:19:10|94346.7|94296.7|94354.6|94284.3|94357.9|94299|94344.6|94284|25
1645496360000|2022-02-22 02:19:20|94354.5|94284.2|94354.3|94279|94354.5|94294.6|94341.7|94277.6|20
1645496370000|2022-02-22 02:19:30|94352.5|94281.3|94354.9|94281.3|94354.9|94292.5|94342.3|94278.8|16
1645496380000|2022-02-22 02:19:40|94354.8|94282.7|94351|94280.8|94355.2|94293|94340.1|94279.9|21
1645496390000|2022-02-22 02:19:50|94351.1|94280.9|94352.2|94277.3|94352.4|94290.5|94338.5|94275.8|24
1645496400000|2022-02-22 02:20:00|94351.7|94278.4|94344|94294|94360.6|94299.9|94343.9|94278.4|28
1645496410000|2022-02-22 02:20:10|94344.1|94294.1|94354|94283.5|94355.6|94294.7|94342.5|94282.6|29
1645496420000|2022-02-22 02:20:20|94343.8|94293.8|94363.1|94284.6|94364.1|94294|94343.7|94282.5|36
1645496430000|2022-02-22 02:20:30|94362.8|94284.3|94361.4|94289.7|94365.1|94300.5|94350.5|94283.3|29
1645496440000|2022-02-22 02:20:40|94363|94287.4|94363.5|94288.5|94365.7|94290.9|94362.4|94286.8|25
1645496450000|2022-02-22 02:20:50|94364|94288.1|94360.5|94286.8|94364|94290|94360.5|94283.8|21
1645496460000|2022-02-22 02:21:00|94361.9|94285.4|94361.7|94286.7|94363.5|94288|94360.5|94284.9|19
1645496470000|2022-02-22 02:21:10|94361|94286.6|94368.1|94286|94368.1|94289.6|94360.9|94286|24
1645496480000|2022-02-22 02:21:20|94366.2|94288.1|94366|94290.6|94366.7|94290.6|94364.1|94285.9|22
1645496490000|2022-02-22 02:21:30|94365.9|94290.5|94365.3|94289.9|94367.2|94291.1|94364.9|94288.5|17
1645496500000|2022-02-22 02:21:40|94365.2|94289.7|94362.8|94291.9|94370.8|94308.5|94352.7|94289.7|38
1645496510000|2022-02-22 02:21:50|94364.3|94290.8|94370.7|94291|94372.4|94295.7|94363.8|94289.9|29
1645496520000|2022-02-22 02:22:00|94370.4|94291.6|94375.5|94293.8|94376.9|94294.3|94369.3|94290.3|29
1645496530000|2022-02-22 02:22:10|94375.8|94294.1|94375.4|94293.3|94376.6|94294.1|94373|94290.9|19
1645496540000|2022-02-22 02:22:20|94377|94291.9|94374.8|94292.5|94377|94294.7|94371.1|94291.7|17
1645496550000|2022-02-22 02:22:30|94375.5|94291|94366.8|94282.4|94375.5|94293.4|94365.6|94281.4|42
1645496560000|2022-02-22 02:22:40|94370.7|94280.7|94372|94294.9|94378.5|94297.4|94368.1|94278.4|42
1645496570000|2022-02-22 02:22:50|94370.8|94295.8|94378.5|94293.6|94381.1|94296.4|94370.6|94290|24
1645496580000|2022-02-22 02:23:00|94378.1|94288.2|94379.6|94298.6|94382.6|94298.7|94375.6|94288.2|18
1645496590000|2022-02-22 02:23:10|94380|94299.2|94376.4|94295.2|94381.9|94299.2|94374.9|94288.2|28
1645496600000|2022-02-22 02:23:20|94381.4|94293|94385.6|94290.2|94385.8|94296.5|94376.2|94289|24
1645496610000|2022-02-22 02:23:30|94385.7|94288.2|94376.3|94288.5|94385.7|94288.6|94369.4|94283.7|20
1645496620000|2022-02-22 02:23:40|94376.8|94288|94375.1|94290.9|94378.9|94290.9|94370.1|94283.1|23
1645496630000|2022-02-22 02:23:50|94374|94292.1|94387.3|94286.5|94388.4|94292.1|94373.1|94285|22
1645496640000|2022-02-22 02:24:00|94385.5|94290.7|94379.2|94285.6|94385.5|94290.7|94379.1|94281.3|27
1645496650000|2022-02-22 02:24:10|94380|94284.2|94378.6|94281.5|94385.5|94287|94376.9|94281|40
1645496660000|2022-02-22 02:24:20|94380.9|94281.4|94364.6|94280.2|94380.9|94285.1|94361|94276.5|31
1645496670000|2022-02-22 02:24:30|94363.7|94278.9|94368.7|94282|94369|94283.5|94363.7|94278|30
1645496680000|2022-02-22 02:24:40|94368.4|94281.7|94369.4|94280.3|94369.5|94285|94361|94268.8|24
1645496690000|2022-02-22 02:24:50|94368.1|94278.8|94364.2|94286.3|94372.1|94287.9|94362.6|94278.8|23
1645496700000|2022-02-22 02:25:00|94365.5|94285|94389.9|94298.2|94393|94299.6|94365.5|94275.9|35
1645496710000|2022-02-22 02:25:10|94384.5|94302.2|94388.3|94292.1|94398.3|94306|94384.2|94289.8|22
1645496720000|2022-02-22 02:25:20|94391.4|94289.1|94389|94288.3|94391.4|94289.1|94383.8|94280.7|41
1645496730000|2022-02-22 02:25:30|94390.6|94286.8|94395.6|94290.4|94397|94299.3|94384.7|94286.8|46
1645496740000|2022-02-22 02:25:40|94394.3|94291.8|94392.4|94289.8|94397.9|94298.3|94382.6|94289.8|32
1645496750000|2022-02-22 02:25:50|94384.7|94297.3|94388.2|94286.9|94391.2|94297.3|94382.5|94286.1|26
1645496760000|2022-02-22 02:26:00|94387.3|94287.6|94387.5|94289.5|94391.6|94292.4|94382.3|94285.4|32
1645496770000|2022-02-22 02:26:10|94388.4|94289.9|94377.3|94292.7|94391|94297.3|94373.9|94287.2|19
1645496780000|2022-02-22 02:26:20|94377.9|94292.4|94373|94296.5|94384.1|94298|94372.6|94277.6|29
1645496790000|2022-02-22 02:26:30|94372.8|94297.1|94376.4|94289.5|94378.5|94297.1|94372.4|94283.4|26
1645496800000|2022-02-22 02:26:40|94376|94289.4|94375.1|94290.7|94377.8|94292.1|94373.1|94285.6|30
1645496810000|2022-02-22 02:26:50|94375|94288.9|94374.2|94284.3|94375|94288.9|94370.4|94283.7|40
1645496820000|2022-02-22 02:27:00|94372.7|94288.3|94374.7|94287.6|94376.4|94289|94371.6|94284|29
1645496830000|2022-02-22 02:27:10|94376.4|94285.1|94376.2|94287.1|94381.7|94291|94374.9|94281.9|16
1645496840000|2022-02-22 02:27:20|94367.1|94278.8|94374.6|94296.8|94381.4|94300.9|94365.7|94276|35
1645496850000|2022-02-22 02:27:30|94375|94296|94379.3|94293.3|94383.2|94300.5|94375|94290.5|24
1645496860000|2022-02-22 02:27:40|94380|94290.5|94381.1|94294.4|94383.9|94298.3|94378.2|94290.5|25
1645496870000|2022-02-22 02:27:50|94381|94294|94384.8|94294.4|94385|94297.7|94381|94293.6|21
1645496880000|2022-02-22 02:28:00|94382.2|94292.4|94382.5|94296.1|94385.1|94304|94380.8|94288.5|27
1645496890000|2022-02-22 02:28:10|94383.8|94296.6|94378.6|94301.8|94387.9|94304.6|94378.6|94291.9|30
1645496900000|2022-02-22 02:28:20|94378.5|94302.1|94381.2|94297.9|94384.8|94302.1|94378.5|94296.6|35
1645496910000|2022-02-22 02:28:30|94381.5|94298.3|94389.6|94300.2|94393.8|94302.2|94380.5|94296.9|26
1645496920000|2022-02-22 02:28:40|94387.5|94300.1|94389.2|94298.2|94391.8|94300.1|94386.5|94294.4|16
1645496930000|2022-02-22 02:28:50|94391.7|94298.3|94389.3|94301.8|94391.7|94301.9|94386|94298.3|37
1645496940000|2022-02-22 02:29:00|94389.8|94296.6|94385.2|94288.7|94392.1|94303.3|94375.9|94288.7|30
1645496950000|2022-02-22 02:29:10|94384.6|94289.5|94378.4|94289.4|94384.8|94296.8|94375.6|94287.2|20
1645496960000|2022-02-22 02:29:20|94375.4|94287.6|94382.6|94297.6|94383.4|94298.5|94373.8|94287.6|27
1645496970000|2022-02-22 02:29:30|94382.3|94298.8|94385|94302.1|94388.4|94304.5|94382.1|94295.3|26
1645496980000|2022-02-22 02:29:40|94383.5|94303.6|94384.9|94302.5|94385.3|94318.7|94368.7|94298.1|20
1645496990000|2022-02-22 02:29:50|94385.1|94302.1|94385.6|94299.2|94388.7|94305.2|94382.5|94298.3|25
1645497000000|2022-02-22 02:30:00|94385.7|94299.3|94392.8|94307.9|94394.4|94315.5|94385.7|94299.3|42
1645497010000|2022-02-22 02:30:10|94391.4|94309.4|94411|94327.3|94417.5|94337.8|94389.6|94305.4|44
1645497020000|2022-02-22 02:30:20|94414.7|94327.2|94416.3|94323.7|94421|94341|94412.4|94317.6|50
1645497030000|2022-02-22 02:30:30|94416.4|94324.3|94415.8|94325.2|94418.5|94327.4|94411.9|94318.5|39
1645497040000|2022-02-22 02:30:40|94415.6|94325.5|94417.5|94325.2|94419.1|94328.7|94415.6|94323.3|20
1645497050000|2022-02-22 02:30:50|94418.1|94324.2|94419.3|94333.5|94423.3|94342.5|94414.9|94319.3|39
1645497060000|2022-02-22 02:31:00|94420.4|94332.6|94422.1|94344.7|94423.7|94347.1|94418.2|94332.6|50
1645497070000|2022-02-22 02:31:10|94422.2|94344.9|94422|94343.9|94422.5|94346.4|94417.7|94331.1|48
1645497080000|2022-02-22 02:31:20|94422.3|94341.7|94413.9|94341.3|94422.3|94342.3|94413.9|94321.2|27
1645497090000|2022-02-22 02:31:30|94412.2|94339.7|94408.8|94334.7|94418.9|94341.3|94407.2|94332.1|36
1645497100000|2022-02-22 02:31:40|94408.9|94335.2|94414|94324.2|94415.1|94349.3|94398|94322.8|37
1645497110000|2022-02-22 02:31:50|94413.8|94334|94411.6|94334.8|94416.7|94339.9|94410.6|94332.1|40
1645497120000|2022-02-22 02:32:00|94411|94335.4|94411.1|94335.9|94414.8|94340|94407.8|94332.2|36
1645497130000|2022-02-22 02:32:10|94412.3|94334.2|94412|94332.8|94412.3|94335.3|94407.9|94332.3|35
1645497140000|2022-02-22 02:32:20|94411.3|94333|94409.1|94332.6|94411.3|94335.5|94405.1|94328.6|44
1645497150000|2022-02-22 02:32:30|94409.3|94334.4|94408.8|94333.4|94410.3|94334.7|94407.8|94331.3|28
1645497160000|2022-02-22 02:32:40|94406.6|94331.8|94408.6|94331.8|94409|94333.4|94406.3|94330.8|28
1645497170000|2022-02-22 02:32:50|94409|94332.9|94392.9|94342.9|94409.6|94343.4|94391.9|94332.7|13
1645497180000|2022-02-22 02:33:00|94392.6|94342.6|94403|94330.3|94403|94343.8|94389.4|94326.9|46
1645497190000|2022-02-22 02:33:10|94401|94328.2|94398.3|94325.9|94404.8|94340.2|94387.2|94323.4|22
1645497200000|2022-02-22 02:33:20|94399.9|94327|94396.3|94319.4|94403.7|94337.1|94379.4|94319.4|44
1645497210000|2022-02-22 02:33:30|94382.4|94332.4|94393|94319.9|94398.4|94334|94381.2|94316.3|27
1645497220000|2022-02-22 02:33:40|94392.8|94320.2|94394.1|94319.5|94395.8|94320.2|94390.1|94314.2|26
1645497230000|2022-02-22 02:33:50|94394.8|94318.1|94386.5|94315.4|94395.8|94326.2|94376.2|94313.8|33
1645497240000|2022-02-22 02:34:00|94376.6|94326.6|94387.6|94315.9|94390.6|94328|94376.1|94310.9|35
1645497250000|2022-02-22 02:34:10|94388.9|94315.1|94387.6|94316.2|94393.1|94328.6|94376.6|94311.5|26
1645497260000|2022-02-22 02:34:20|94379|94329|94379|94329|94391.4|94329.4|94378.7|94316.4|20
1645497270000|2022-02-22 02:34:30|94390.7|94317.1|94379.4|94329.4|94390.7|94329.5|94378.7|94317.1|22
1645497280000|2022-02-22 02:34:40|94379.2|94329.2|94388.8|94314.4|94392|94329.2|94379|94314.4|23
1645497290000|2022-02-22 02:34:50|94375.7|94325.7|94390.9|94319|94391.9|94327.2|94373.2|94311.4|28
1645497300000|2022-02-22 02:35:00|94390.6|94319.8|94381.9|94331.9|94394.9|94333.5|94380.7|94317.5|31
1645497310000|2022-02-22 02:35:10|94392|94321.9|94392.4|94320.1|94393.2|94332.3|94379.5|94316.6|28
1645497320000|2022-02-22 02:35:20|94392.8|94319.5|94388.2|94318.1|94395.1|94321.4|94388.2|94318|19
1645497330000|2022-02-22 02:35:30|94377.9|94327.9|94389.1|94316.7|94393.1|94329|94377|94311.1|16
1645497340000|2022-02-22 02:35:40|94377.8|94327.8|94389.3|94317|94390|94328.4|94377.8|94315.5|22
1645497350000|2022-02-22 02:35:50|94389.2|94317.1|94387.3|94315.7|94390|94327.9|94376|94313.1|27
1645497360000|2022-02-22 02:36:00|94376.4|94326.4|94387.5|94316.6|94387.5|94327.2|94375.8|94316.6|19
1645497370000|2022-02-22 02:36:10|94388.3|94315.7|94389|94313.6|94392.1|94317|94387.1|94309.5|9
1645497380000|2022-02-22 02:36:20|94390.1|94312.3|94387.2|94314.6|94390.1|94326.3|94374.9|94312.3|21
1645497390000|2022-02-22 02:36:30|94387|94314.9|94388.7|94313.9|94390.4|94325.9|94375.9|94310.5|16
1645497400000|2022-02-22 02:36:40|94386.7|94315.6|94385.5|94310.8|94387.6|94326.1|94372.3|94310.8|20
1645497410000|2022-02-22 02:36:50|94384.1|94311.9|94385.3|94311|94387.7|94324.4|94373.3|94307.5|16
1645497420000|2022-02-22 02:37:00|94386.3|94309.6|94378.3|94328.3|94388.7|94329.2|94377.5|94308.7|32
1645497430000|2022-02-22 02:37:10|94378.5|94328.5|94373.9|94323.9|94391.3|94328.8|94373.4|94310.7|36
1645497440000|2022-02-22 02:37:20|94374|94324|94388|94312.7|94388.1|94324|94373.9|94309.5|17
1645497450000|2022-02-22 02:37:30|94389.7|94311.3|94388.1|94316.4|94390.2|94326.5|94376.2|94311.3|26
1645497460000|2022-02-22 02:37:40|94387.6|94316.9|94387.2|94314.6|94392.1|94328.3|94377.2|94314.6|27
1645497470000|2022-02-22 02:37:50|94387.3|94314.5|94387.6|94315.4|94388.6|94327|94377|94313.9|22
1645497480000|2022-02-22 02:38:00|94388.5|94314.6|94391|94318.4|94392.6|94318.8|94387.8|94314.5|18
1645497490000|2022-02-22 02:38:10|94391.3|94318.1|94377.5|94327.5|94393.5|94330.1|94375.4|94312.4|31
1645497500000|2022-02-22 02:38:20|94377.4|94327.4|94386.7|94311|94393.9|94328.5|94370|94306.2|58
1645497510000|2022-02-22 02:38:30|94386.4|94312.6|94391.1|94316.4|94392.7|94325.1|94373.4|94307.9|36
1645497520000|2022-02-22 02:38:40|94392.2|94315|94378.7|94328.7|94399.2|94328.7|94376|94300.8|44
1645497530000|2022-02-22 02:38:50|94389.1|94317.8|94384.8|94308.7|94403.3|94328.8|94378.8|94284.2|51
1645497540000|2022-02-22 02:39:00|94383.4|94310.9|94386.2|94307.9|94386.5|94324.5|94371.7|94306.5|35
1645497550000|2022-02-22 02:39:10|94384.6|94306.9|94382.8|94305.6|94385.3|94312.3|94379.8|94301.8|34
1645497560000|2022-02-22 02:39:20|94383.5|94304.2|94384.1|94302.6|94385.3|94306.7|94378.7|94297.2|34
1645497570000|2022-02-22 02:39:30|94386.9|94303.8|94383|94301.8|94390.5|94309|94382.2|94297.6|25
1645497580000|2022-02-22 02:39:40|94382.4|94301.6|94382.9|94299.4|94383.9|94302.3|94376.2|94298.4|34
1645497590000|2022-02-22 02:39:50|94384.2|94298.9|94383.1|94294.7|94384.2|94301.2|94376|94292.7|25
1645497600000|2022-02-22 02:40:00|94384|94293.5|94375.9|94294.5|94384|94296.9|94374.1|94292.7|23
1645497610000|2022-02-22 02:40:10|94376.2|94298.4|94372.6|94289.1|94380.2|94298.4|94371.2|94283.4|11
1645497620000|2022-02-22 02:40:20|94371.9|94288.5|94373.4|94300|94377.9|94311.4|94360.5|94287|19
1645497630000|2022-02-22 02:40:30|94373.2|94299.4|94379.9|94303.7|94379.9|94311.7|94361.3|94296.3|44
1645497640000|2022-02-22 02:40:40|94381.5|94301.8|94381.4|94302.8|94383.7|94305.6|94377|94296.2|33
1645497650000|2022-02-22 02:40:50|94381.5|94301.5|94381.1|94301.7|94383.3|94303|94374.6|94295.7|26
1645497660000|2022-02-22 02:41:00|94380.4|94301.9|94374.5|94299|94380.5|94301.9|94373.6|94298.1|30
1645497670000|2022-02-22 02:41:10|94375.5|94298.5|94375.4|94298.2|94379.9|94300.3|94373.5|94295.1|23
1645497680000|2022-02-22 02:41:20|94375.9|94298.7|94379.5|94307|94382.8|94308.4|94374.5|94297.8|29
1645497690000|2022-02-22 02:41:30|94379.6|94307.4|94386.1|94307|94388.6|94311.4|94379.6|94305|24
1645497700000|2022-02-22 02:41:40|94386.2|94305.9|94382.5|94307.3|94386.2|94309.4|94380.2|94302.5|23
1645497710000|2022-02-22 02:41:50|94382.3|94307.8|94382.2|94306.4|94384.3|94308.7|94380.6|94304.5|30
1645497720000|2022-02-22 02:42:00|94380.3|94309.1|94378.4|94299.2|94384.1|94321|94371|94298.1|30
1645497730000|2022-02-22 02:42:10|94377.2|94298.7|94378.8|94295.5|94379.9|94302.6|94375.1|94295.5|29
1645497740000|2022-02-22 02:42:20|94378.9|94298.5|94378.8|94299.3|94378.9|94301.1|94377.1|94297.4|21
1645497750000|2022-02-22 02:42:30|94377.8|94300.2|94378.1|94302.3|94381.2|94304.7|94376.2|94300.2|24
1645497760000|2022-02-22 02:42:40|94377.7|94302.8|94374.4|94300.3|94381.2|94304.5|94374.4|94300.3|27
1645497770000|2022-02-22 02:42:50|94373.8|94300.5|94372.1|94298.3|94376.4|94313.5|94362.1|94293.7|25
1645497780000|2022-02-22 02:43:00|94372.5|94302.1|94398.7|94319.1|94414.2|94337.8|94369.9|94295|53
1645497790000|2022-02-22 02:43:10|94397.4|94319.4|94399.4|94318.4|94401.9|94321.6|94395.4|94315.2|39
1645497800000|2022-02-22 02:43:20|94397.8|94317.2|94397.8|94312.5|94408.9|94319.9|94395.6|94298.3|34
1645497810000|2022-02-22 02:43:30|94397.9|94312.6|94396|94314.9|94409.3|94324|94392|94299.9|44
1645497820000|2022-02-22 02:43:40|94394.1|94314.7|94397|94314.6|94400.1|94314.7|94394.1|94309.8|14
1645497830000|2022-02-22 02:43:50|94396.6|94314.8|94397.6|94311.7|94397.6|94315.1|94390.4|94311.1|32
1645497840000|2022-02-22 02:44:00|94397.4|94312.6|94391.8|94314.9|94397.4|94329|94378|94311.1|31
1645497850000|2022-02-22 02:44:10|94391.7|94314.7|94391.6|94314.9|94393.1|94315.2|94387.2|94311|29
1645497860000|2022-02-22 02:44:20|94392.3|94313.7|94393.4|94312.9|94393.4|94315.8|94390.6|94312.1|14
1645497870000|2022-02-22 02:44:30|94393.7|94312.4|94390.2|94312.6|94395.7|94319.7|94388|94310.8|25
1645497880000|2022-02-22 02:44:40|94389.3|94314.1|94391.5|94312.8|94391.8|94314.8|94389.3|94312.1|25
1645497890000|2022-02-22 02:44:50|94390.1|94313.6|94391.7|94313.3|94393.4|94314.2|94387.9|94310.8|17
1645497900000|2022-02-22 02:45:00|94391.8|94314.1|94390.5|94315.5|94393|94316|94389.4|94312.9|29
1645497910000|2022-02-22 02:45:10|94391.6|94314.2|94393.8|94315.2|94393.8|94315.8|94390.6|94312.5|23
1645497920000|2022-02-22 02:45:20|94394.4|94314.3|94388.3|94305.8|94394.9|94316.2|94387|94304.7|29
1645497930000|2022-02-22 02:45:30|94385.7|94312.5|94383|94310.4|94390.6|94323.6|94370.6|94307.3|20
1645497940000|2022-02-22 02:45:40|94384.3|94309.4|94391|94300.4|94391.2|94310.3|94382.3|94300|32
1645497950000|2022-02-22 02:45:50|94393.4|94300.5|94385.7|94303.8|94393.4|94305|94383.4|94298.4|13
1645497960000|2022-02-22 02:46:00|94384.3|94304.8|94385.3|94304.1|94386.3|94305.8|94380.7|94302.6|21
1645497970000|2022-02-22 02:46:10|94385|94304.6|94385.9|94303.1|94386.5|94309|94379.6|94302.3|16
1645497980000|2022-02-22 02:46:20|94385|94304.4|94384.8|94300.7|94387|94306.3|94381.8|94298.7|25
1645497990000|2022-02-22 02:46:30|94383.5|94302.4|94387.2|94300.1|94387.2|94302.9|94383.1|94299.7|12
1645498000000|2022-02-22 02:46:40|94385.5|94301|94386.9|94300|94386.9|94303.7|94383|94300|14
1645498010000|2022-02-22 02:46:50|94385.1|94301.5|94385.5|94302.1|94385.5|94303.2|94383|94301.5|12
1645498020000|2022-02-22 02:47:00|94384|94303.1|94385.6|94301.6|94386.8|94303.1|94383.2|94298.7|15
1645498030000|2022-02-22 02:47:10|94385.2|94302.6|94384.4|94304.6|94386.6|94304.7|94383.1|94299.2|22
1645498040000|2022-02-22 02:47:20|94385.1|94304|94385.1|94300.2|94387.1|94306.1|94378.8|94299.8|30
1645498050000|2022-02-22 02:47:30|94384.9|94300.9|94383.2|94303.2|94387.1|94303.4|94381.7|94297.8|18
1645498060000|2022-02-22 02:47:40|94384.5|94303.3|94376.6|94299.5|94384.9|94303.3|94376.6|94299.5|15
1645498070000|2022-02-22 02:47:50|94375|94302.7|94378.9|94300.9|94379.1|94315.3|94362.9|94299.7|30
1645498080000|2022-02-22 02:48:00|94378.6|94301.5|94377.9|94297.5|94380.2|94302.3|94374.2|94296.7|16
1645498090000|2022-02-22 02:48:10|94377|94297.3|94379.6|94299.3|94379.6|94301|94376.3|94297.3|27
1645498100000|2022-02-22 02:48:20|94379.3|94300.4|94377.9|94302.5|94382.9|94303.1|94377.6|94297.3|39
1645498110000|2022-02-22 02:48:30|94378.4|94301.8|94378.2|94300.8|94380.5|94302.4|94375.5|94297.8|13
1645498120000|2022-02-22 02:48:40|94377.5|94302|94375.9|94300.4|94378.4|94302|94375.9|94298.7|12
1645498130000|2022-02-22 02:48:50|94376.6|94299|94380.8|94298.4|94384.1|94299.7|94376.6|94297|32
1645498140000|2022-02-22 02:49:00|94380.7|94298.3|94376.9|94298.8|94381.7|94299|94375.2|94291.7|30
1645498150000|2022-02-22 02:49:10|94376.8|94298.7|94382.5|94298.3|94382.8|94301.8|94376.8|94298.3|25
1645498160000|2022-02-22 02:49:20|94381.1|94301.1|94380.9|94302.6|94382.9|94302.6|94378.6|94300.1|28
1645498170000|2022-02-22 02:49:30|94381.8|94296.2|94386.7|94303|94386.7|94303|94380.6|94294|25
1645498180000|2022-02-22 02:49:40|94385.4|94305|94385.8|94299.1|94392.5|94305.7|94381.6|94294.9|24
1645498190000|2022-02-22 02:49:50|94385.9|94297.5|94385.5|94298.7|94385.9|94301.2|94381.7|94297.5|21
1645498200000|2022-02-22 02:50:00|94384|94300.6|94386.8|94297|94390.9|94300.6|94383.3|94296.7|23
1645498210000|2022-02-22 02:50:10|94390|94300.9|94388.1|94307.8|94392|94308.6|94385.5|94300.9|19
1645498220000|2022-02-22 02:50:20|94388.6|94311.5|94387.1|94300.1|94393.1|94311.5|94387.1|94297.9|18
1645498230000|2022-02-22 02:50:30|94386.8|94302.4|94388.5|94306.1|94391|94306.5|94386.8|94301.8|11
1645498240000|2022-02-22 02:50:40|94387.7|94310.6|94386.3|94306.5|94394.1|94310.6|94386|94302.4|24
1645498250000|2022-02-22 02:50:50|94387.3|94308.3|94390.1|94305.1|94396.7|94310.1|94387.3|94300.1|23
1645498260000|2022-02-22 02:51:00|94392.1|94302.2|94390.5|94302.6|94393|94306|94389.7|94300.5|24
1645498270000|2022-02-22 02:51:10|94395.3|94307.6|94396.8|94311.7|94400.8|94317.6|94394.7|94307.6|38
1645498280000|2022-02-22 02:51:20|94397.1|94314.3|94401.2|94318.5|94403.9|94318.5|94397.1|94310.1|28
1645498290000|2022-02-22 02:51:30|94400.6|94319.1|94407.9|94318.3|94409|94320.4|94400.6|94317.1|35
1645498300000|2022-02-22 02:51:40|94408.8|94317.3|94406.1|94316.1|94409.4|94321.1|94405.6|94314.3|32
1645498310000|2022-02-22 02:51:50|94405.8|94316|94404.6|94316.4|94406.5|94316.4|94403.5|94312.8|19
1645498320000|2022-02-22 02:52:00|94405.2|94315.6|94405.5|94308.6|94407.4|94321.8|94401|94308.6|16
1645498330000|2022-02-22 02:52:10|94401.5|94313.8|94394.4|94307.5|94402.3|94321.8|94392.6|94302.5|22
1645498340000|2022-02-22 02:52:20|94394.7|94305.9|94395|94311.7|94398.7|94311.7|94389.7|94300.9|28
1645498350000|2022-02-22 02:52:30|94395.2|94311.8|94398.7|94311.9|94399|94314.5|94394.3|94307.7|26
1645498360000|2022-02-22 02:52:40|94398.8|94311.7|94398.4|94314.7|94403.4|94315|94395.3|94308|24
1645498370000|2022-02-22 02:52:50|94399.4|94315.6|94400.8|94312.7|94402.2|94316.8|94399.3|94311.1|27
1645498380000|2022-02-22 02:53:00|94400|94313.3|94404.8|94313.9|94404.8|94316.8|94399.6|94313.1|33
1645498390000|2022-02-22 02:53:10|94406.4|94312.3|94402.7|94313.1|94406.4|94315.5|94398|94311.4|23
1645498400000|2022-02-22 02:53:20|94401.6|94308.9|94401.2|94314.4|94403.6|94314.6|94399|94308.2|20
1645498410000|2022-02-22 02:53:30|94400.9|94313.8|94400.1|94307.9|94402.4|94316.6|94395.8|94307.9|27
1645498420000|2022-02-22 02:53:40|94399.2|94308.2|94398.9|94312.9|94400|94315.4|94397.4|94308.2|19
1645498430000|2022-02-22 02:53:50|94399.4|94311.6|94396.9|94316.4|94400.4|94316.4|94393.8|94308.4|23
1645498440000|2022-02-22 02:54:00|94397.9|94314.8|94409.2|94324.9|94409.2|94326.8|94396.4|94302.5|29
1645498450000|2022-02-22 02:54:10|94408.9|94324.2|94411.7|94327.7|94419.5|94338.7|94408.9|94323.1|51
1645498460000|2022-02-22 02:54:20|94411.6|94329.2|94416.4|94330.1|94417.9|94332|94409.6|94324|36
1645498470000|2022-02-22 02:54:30|94416.6|94330.2|94415.8|94331.8|94417.3|94331.8|94413.6|94327.6|39
1645498480000|2022-02-22 02:54:40|94416.9|94330.9|94417.5|94329.9|94418.7|94330.9|94415|94326.7|22
1645498490000|2022-02-22 02:54:50|94418.7|94326.7|94425.4|94333.4|94427.8|94344.4|94416.3|94326.7|32
1645498500000|2022-02-22 02:55:00|94422.8|94338.3|94418.7|94339.6|94435.6|94340.9|94418.7|94331|54
1645498510000|2022-02-22 02:55:10|94418.9|94339.8|94412.6|94334.3|94421.8|94339.8|94411.8|94334.3|38
1645498520000|2022-02-22 02:55:20|94412.4|94335.3|94411.6|94328.6|94415.8|94335.6|94410.4|94328.2|39
1645498530000|2022-02-22 02:55:30|94411.4|94328.3|94411.4|94333.7|94415.3|94335.5|94409.4|94327.1|54
1645498540000|2022-02-22 02:55:40|94411|94334.6|94413.4|94334.5|94416|94335.7|94409.1|94331.4|52
1645498550000|2022-02-22 02:55:50|94413.8|94335.1|94415.3|94331|94423.2|94335.7|94410.6|94327.4|63
1645498560000|2022-02-22 02:56:00|94415.2|94329.9|94411.4|94331.7|94421.5|94335.4|94409.7|94327|48
1645498570000|2022-02-22 02:56:10|94411.3|94333.3|94416.2|94324.1|94416.2|94335.2|94402.5|94320.1|63
1645498580000|2022-02-22 02:56:20|94416.9|94324.3|94408.9|94328.4|94418.9|94331.1|94407.5|94323.8|68
1645498590000|2022-02-22 02:56:30|94409.4|94327.7|94401|94324.1|94411.8|94327.7|94395.8|94321.7|74
1645498600000|2022-02-22 02:56:40|94400.4|94324.5|94417.7|94332.5|94419.6|94332.5|94400.4|94324.5|47
1645498610000|2022-02-22 02:56:50|94417.6|94332.3|94411.6|94335.8|94420.5|94336.7|94409.7|94331.1|42
1645498620000|2022-02-22 02:57:00|94409.6|94335.4|94415.7|94336.9|94417.9|94338.4|94408.9|94333.3|50
1645498630000|2022-02-22 02:57:10|94416.2|94336.8|94416.4|94336.4|94418|94337.3|94414.9|94334.5|39
1645498640000|2022-02-22 02:57:20|94416.6|94336.6|94419|94341.3|94422.7|94343.3|94413.8|94336.6|44
1645498650000|2022-02-22 02:57:30|94418.8|94341|94421.4|94340.6|94425.6|94343|94413.3|94336.9|57
1645498660000|2022-02-22 02:57:40|94420.1|94341.9|94416.4|94335.6|94421.5|94342.4|94413.9|94335.6|42
1645498670000|2022-02-22 02:57:50|94416.2|94335.4|94418.6|94344.2|94420|94344.5|94414.2|94335.4|42
1645498680000|2022-02-22 02:58:00|94419.1|94344.1|94416|94339.2|94420.2|94344.8|94415.6|94337.5|46
1645498690000|2022-02-22 02:58:10|94415.9|94339.1|94408.1|94337.9|94419.5|94347.4|94397.4|94333.9|45
1645498700000|2022-02-22 02:58:20|94408.5|94337.8|94401.3|94330.1|94412.5|94348|94397.8|94328.1|48
1645498710000|2022-02-22 02:58:30|94404.7|94326.8|94409.3|94328.7|94409.3|94331.6|94401.4|94325.6|46
1645498720000|2022-02-22 02:58:40|94409.2|94328.3|94406.2|94328.6|94410|94331.3|94403.5|94326.2|31
1645498730000|2022-02-22 02:58:50|94407.6|94328.8|94432.1|94339.6|94435.5|94346.8|94406.9|94328.1|54
1645498740000|2022-02-22 02:59:00|94432.3|94338.7|94420.6|94332.7|94433|94341|94418.4|94327.5|48
1645498750000|2022-02-22 02:59:10|94423.7|94344.4|94408.7|94334.1|94424.9|94351.6|94401.6|94334|51
1645498760000|2022-02-22 02:59:20|94410.7|94333.9|94406.4|94327.6|94410.7|94334|94403.9|94327.3|53
1645498770000|2022-02-22 02:59:30|94407.1|94328.2|94393.6|94317.5|94407.1|94337.9|94379.6|94317.5|61
1645498780000|2022-02-22 02:59:40|94396.4|94317.2|94395.9|94321.5|94403.9|94324.6|94390.8|94315.6|61
1645498790000|2022-02-22 02:59:50|94397.4|94320.2|94395.3|94318.4|94397.4|94321|94391.3|94315.4|65
1645498800000|2022-02-22 03:00:00|94396.9|94319.4|94403.3|94328.6|94409.7|94332|94393.6|94317.6|62
1645498810000|2022-02-22 03:00:10|94404.9|94329.4|94408.7|94331.5|94412.5|94333.6|94403.2|94328|57
1645498820000|2022-02-22 03:00:20|94408.6|94331.6|94414.5|94338.2|94419.4|94355.3|94403.5|94328.1|60
1645498830000|2022-02-22 03:00:30|94413.2|94338.1|94415.4|94337.1|94415.4|94339.2|94409.8|94333|52
1645498840000|2022-02-22 03:00:40|94413.7|94337.4|94420.2|94344.1|94420.6|94357|94404.3|94335.4|46
1645498850000|2022-02-22 03:00:50|94418.1|94344.8|94419.7|94337.5|94422|94344.8|94414.2|94336|40
1645498860000|2022-02-22 03:01:00|94421.2|94338.8|94420.6|94340|94422.1|94340.9|94415.3|94336.3|44
1645498870000|2022-02-22 03:01:10|94420.5|94339.3|94413.2|94337.1|94422.5|94342.5|94411|94336.3|49
1645498880000|2022-02-22 03:01:20|94418.8|94338.1|94415.4|94339.7|94418.8|94339.7|94410.6|94334.6|67
1645498890000|2022-02-22 03:01:30|94416.3|94341|94416.9|94340.1|94417.4|94341.2|94414.7|94337.9|34
1645498900000|2022-02-22 03:01:40|94418|94336.9|94414.1|94335.7|94418|94339.9|94412.1|94334.7|26
1645498910000|2022-02-22 03:01:50|94413.9|94336.7|94412.8|94334.7|94416.6|94350.2|94396.3|94332|60
1645498920000|2022-02-22 03:02:00|94411.7|94335.9|94413.2|94333.4|94413.3|94336.3|94407.4|94332.7|37
1645498930000|2022-02-22 03:02:10|94412.5|94333.6|94413.6|94335.5|94414.1|94335.9|94411.2|94331.5|27
1645498940000|2022-02-22 03:02:20|94413.9|94335.6|94409.6|94331.9|94413.9|94336.9|94405.9|94330.2|28
1645498950000|2022-02-22 03:02:30|94410.5|94333|94410.7|94329.3|94411|94335.2|94405.9|94329.3|46
1645498960000|2022-02-22 03:02:40|94406.3|94331.4|94408.1|94332.7|94409.9|94334.9|94406.3|94328.7|30
1645498970000|2022-02-22 03:02:50|94407.5|94332.3|94406.6|94332|94412.1|94334.5|94404|94331.3|51
1645498980000|2022-02-22 03:03:00|94406.5|94331.9|94390.1|94340.1|94412.4|94341.5|94389.9|94328.5|66
1645498990000|2022-02-22 03:03:10|94400.5|94329.8|94409.5|94332.3|94410.3|94344.6|94390.3|94328.9|55
1645499000000|2022-02-22 03:03:20|94408.8|94333.2|94407.4|94332.8|94411.9|94346|94393.2|94330.9|65
1645499010000|2022-02-22 03:03:30|94406.9|94333.6|94412.4|94335|94412.4|94338.8|94405.9|94333|57
1645499020000|2022-02-22 03:03:40|94412.3|94334.5|94413.8|94335.2|94413.8|94337|94407.8|94334.5|53
1645499030000|2022-02-22 03:03:50|94412.8|94335.8|94411.3|94336.1|94413.2|94336.7|94410.4|94333.4|38
1645499040000|2022-02-22 03:04:00|94412.2|94335.9|94405.5|94326.8|94413.5|94335.9|94403.9|94325.1|45
1645499050000|2022-02-22 03:04:10|94404.9|94327.5|94405.1|94329.4|94407.7|94329.4|94401.7|94326|25
1645499060000|2022-02-22 03:04:20|94405.4|94328.3|94401.5|94328.4|94405.6|94329.2|94401.5|94327|37
1645499070000|2022-02-22 03:04:30|94401.2|94328|94402.6|94325.4|94404.2|94329.3|94400.2|94325.3|41
1645499080000|2022-02-22 03:04:40|94402.5|94325.3|94401|94326|94403.9|94329.4|94399.4|94324.1|38
1645499090000|2022-02-22 03:04:50|94402|94327.1|94412|94334.8|94412|94337.1|94396.5|94323.7|51
1645499100000|2022-02-22 03:05:00|94408.1|94336.9|94408|94329.2|94414.3|94336.9|94404.2|94329.2|34
1645499110000|2022-02-22 03:05:10|94408.1|94329.3|94406.9|94330.9|94410.1|94333.8|94405.5|94327.8|51
1645499120000|2022-02-22 03:05:20|94407.8|94331|94413.2|94333.4|94413.2|94336.6|94407.8|94330.5|43
1645499130000|2022-02-22 03:05:30|94412.5|94334.6|94412.2|94336.7|94413.3|94336.8|94409.9|94333|43
1645499140000|2022-02-22 03:05:40|94412.1|94336.2|94409.4|94334|94412.9|94347.5|94396.6|94334|51
1645499150000|2022-02-22 03:05:50|94406.8|94335.7|94412.3|94335.6|94412.3|94347.1|94394.8|94334.1|54
1645499160000|2022-02-22 03:06:00|94413|94334.1|94409.8|94335.2|94413|94347.3|94396.6|94333.7|41
1645499170000|2022-02-22 03:06:10|94408.7|94333.5|94402.7|94330.2|94410|94346.2|94392.1|94330.2|36
1645499180000|2022-02-22 03:06:20|94391.2|94341.2|94404.1|94327.5|94414|94342.7|94390.9|94322.2|48
1645499190000|2022-02-22 03:06:30|94406.5|94327.7|94385.4|94335.4|94407.1|94335.7|94384.3|94324.8|53
1645499200000|2022-02-22 03:06:40|94385.1|94335.1|94398.1|94325.9|94404.5|94338.7|94385.1|94322.9|38
1645499210000|2022-02-22 03:06:50|94399.1|94326.9|94399|94328.5|94399.3|94339.3|94388.3|94326.9|29
1645499220000|2022-02-22 03:07:00|94388.8|94338.8|94398.1|94325.9|94402.3|94338.8|94385.8|94324.8|40
1645499230000|2022-02-22 03:07:10|94397.1|94326.3|94393|94343|94407.5|94343.5|94393|94325.1|38
1645499240000|2022-02-22 03:07:20|94403.5|94333.3|94408.4|94334.8|94408.4|94345.8|94392.3|94329.4|42
1645499250000|2022-02-22 03:07:30|94409.2|94333.6|94409.1|94337.5|94410.7|94338|94406.4|94333.5|34
1645499260000|2022-02-22 03:07:40|94408.5|94337.3|94414|94340|94415.5|94351|94398.9|94337.2|35
1645499270000|2022-02-22 03:07:50|94414.7|94340.2|94409.5|94337.8|94415.5|94348.2|94398.2|94337.8|24
1645499280000|2022-02-22 03:08:00|94408.8|94338.1|94416.6|94339.2|94416.6|94353.1|94403.1|94336.6|41
1645499290000|2022-02-22 03:08:10|94415.8|94339.6|94413.4|94339.4|94416.1|94352.3|94401.9|94336.8|46
1645499300000|2022-02-22 03:08:20|94412.7|94339.2|94411|94338.1|94414.3|94340.1|94409.3|94337.4|36
1645499310000|2022-02-22 03:08:30|94411.2|94339.5|94416.9|94344|94421.6|94355.2|94404.2|94339.5|51
1645499320000|2022-02-22 03:08:40|94417|94343.5|94415.7|94341.2|94417.3|94344.9|94413.7|94340.7|47
1645499330000|2022-02-22 03:08:50|94415.3|94341.8|94437.6|94349|94443.1|94351.5|94414.7|94338.3|61
1645499340000|2022-02-22 03:09:00|94436.8|94348.6|94420.3|94344.1|94443.1|94352.3|94420.3|94339|74
1645499350000|2022-02-22 03:09:10|94424.3|94343.2|94417.2|94341.6|94424.3|94345.7|94415.7|94337.9|50
1645499360000|2022-02-22 03:09:20|94416.1|94340.9|94417.8|94339.9|94417.8|94342.5|94415.3|94338.4|47
1645499370000|2022-02-22 03:09:30|94418.2|94341.3|94416.4|94341.2|94419.9|94343.6|94415.1|94336.5|39
1645499380000|2022-02-22 03:09:40|94414.4|94341.6|94418.9|94341.6|94418.9|94342.8|94414.4|94337.2|27
1645499390000|2022-02-22 03:09:50|94418.8|94342.6|94423.5|94346.7|94423.5|94346.8|94416.9|94340.8|26
1645499400000|2022-02-22 03:10:00|94422.8|94344.6|94420.4|94339|94422.8|94346|94418.2|94339|24
1645499410000|2022-02-22 03:10:10|94421.7|94339.3|94422.8|94345.5|94423|94348.2|94417.4|94338.7|32
1645499420000|2022-02-22 03:10:20|94422.6|94345.3|94420.5|94346.2|94425.2|94348.1|94419.5|94343.3|45
1645499430000|2022-02-22 03:10:30|94420.6|94346.3|94413.4|94341.6|94425.2|94361.9|94409.6|94336.8|43
1645499440000|2022-02-22 03:10:40|94412.9|94341|94418.4|94339.7|94420.8|94345.2|94410.2|94335.1|57
1645499450000|2022-02-22 03:10:50|94417.9|94340.8|94418.4|94337.2|94420.3|94341.5|94414.6|94336.7|30
1645499460000|2022-02-22 03:11:00|94416.8|94337.9|94414.1|94340|94420.7|94343.5|94413.2|94336.7|39
1645499470000|2022-02-22 03:11:10|94415.8|94341.9|94420.8|94341.3|94423.6|94347.4|94415.4|94337.6|49
1645499480000|2022-02-22 03:11:20|94420.9|94341.6|94427.2|94348.6|94430.1|94350|94419.8|94339.2|46
1645499490000|2022-02-22 03:11:30|94426.2|94348.9|94424|94341|94429.3|94349.9|94421.7|94338.4|55
1645499500000|2022-02-22 03:11:40|94424.5|94341.5|94430|94343.3|94430.2|94343.3|94423.4|94337.2|41
1645499510000|2022-02-22 03:11:50|94429.7|94343.1|94421.2|94343.6|94429.7|94344.5|94421.2|94340.1|34
1645499520000|2022-02-22 03:12:00|94423.2|94342.7|94426.8|94345.2|94427.9|94345.4|94421.7|94335.4|29
1645499530000|2022-02-22 03:12:10|94426.7|94350.1|94424.6|94347.3|94430.3|94353.5|94424.3|94346.3|60
1645499540000|2022-02-22 03:12:20|94424.7|94347.5|94425|94346.8|94426.4|94351.9|94422.5|94345|48
1645499550000|2022-02-22 03:12:30|94424.8|94349.3|94445.9|94355.6|94450|94356.4|94424.8|94345.1|68
1645499560000|2022-02-22 03:12:40|94445.8|94355.9|94446.5|94356.3|94453.8|94359.4|94440.5|94347.7|79
1645499570000|2022-02-22 03:12:50|94446.8|94356.8|94444.1|94358.8|94452.9|94359.5|94442.8|94341.5|72
1645499580000|2022-02-22 03:13:00|94444.3|94358.6|94432.9|94355.4|94444.3|94360.7|94432.3|94353.7|66
1645499590000|2022-02-22 03:13:10|94433.2|94355.8|94441.9|94356.2|94444.4|94359.3|94433.2|94353.9|75
1645499600000|2022-02-22 03:13:20|94442.1|94357.4|94434|94356.8|94443.6|94369|94419|94353.4|73
1645499610000|2022-02-22 03:13:30|94434.7|94356|94436.4|94358.4|94444.1|94360|94430.2|94351.6|65
1645499620000|2022-02-22 03:13:40|94435.5|94359.2|94435.2|94356.7|94442.8|94359.2|94432.9|94350.3|67
1645499630000|2022-02-22 03:13:50|94435.4|94356.8|94439.4|94356.1|94444.3|94359.3|94430.9|94351.2|53
1645499640000|2022-02-22 03:14:00|94436.9|94353.9|94444.8|94360.5|94453.4|94364.2|94432.6|94351.4|67
1645499650000|2022-02-22 03:14:10|94449.6|94355.5|94447.3|94364.3|94450.1|94364.8|94437|94355.5|51
1645499660000|2022-02-22 03:14:20|94448.5|94364.2|94440.4|94359.7|94449.9|94368.2|94439.1|94354.6|72
1645499670000|2022-02-22 03:14:30|94440.5|94359.9|94446.5|94360.5|94454|94365.2|94438.9|94353.8|67
1645499680000|2022-02-22 03:14:40|94446.4|94360.3|94452.4|94362.6|94454.3|94365.7|94444.8|94354.3|60
1645499690000|2022-02-22 03:14:50|94452.6|94362.3|94443.6|94361.5|94457|94365.4|94443.5|94357.5|65
1645499700000|2022-02-22 03:15:00|94443.3|94361.4|94448.5|94366.6|94454.3|94368.8|94442.8|94356|74
1645499710000|2022-02-22 03:15:10|94448.4|94367.5|94437.4|94387.4|94458.5|94390.2|94432.3|94355.6|63
1645499720000|2022-02-22 03:15:20|94437.2|94387.2|94467.6|94385.2|94470.7|94397.7|94437.2|94365|79
1645499730000|2022-02-22 03:15:30|94466.6|94384.9|94470.4|94386.6|94470.4|94388|94456|94381.2|61
1645499740000|2022-02-22 03:15:40|94470.1|94385.6|94458.3|94380.9|94470.1|94395.4|94442.6|94373.4|72
1645499750000|2022-02-22 03:15:50|94458.1|94381.7|94454.8|94382.7|94469.1|94393.5|94443.4|94374.2|73
1645499760000|2022-02-22 03:16:00|94454.6|94383|94458.8|94385.3|94469.8|94399.5|94449.5|94380.2|56
1645499770000|2022-02-22 03:16:10|94465.5|94377.4|94465.6|94386.1|94472.6|94390.7|94457.5|94373.1|66
1645499780000|2022-02-22 03:16:20|94465.2|94385.5|94468.5|94385.1|94476.3|94393.1|94461.1|94383.7|79
1645499790000|2022-02-22 03:16:30|94468.2|94383.5|94470.8|94388.3|94477.2|94398.2|94448.2|94379.9|74
1645499800000|2022-02-22 03:16:40|94468.6|94388.2|94466.7|94387.2|94474.7|94390.3|94465.5|94380.7|67
1645499810000|2022-02-22 03:16:50|94466.5|94388.6|94467|94378.6|94474.5|94389.9|94460.5|94376.7|73
1645499820000|2022-02-22 03:17:00|94467.1|94378.7|94470.5|94380.8|94472.3|94389.1|94464.4|94378.6|71
1645499830000|2022-02-22 03:17:10|94470|94379.4|94462.5|94387.8|94471.8|94387.8|94461.1|94377|69
1645499840000|2022-02-22 03:17:20|94459|94386|94463.4|94382|94469|94387|94454.2|94375|72
1645499850000|2022-02-22 03:17:30|94465|94384.2|94457.8|94381.8|94468|94393.4|94439.5|94377.1|50
1645499860000|2022-02-22 03:17:40|94456.1|94381.1|94456.8|94375.5|94457.6|94381.1|94454.4|94375.2|20
1645499870000|2022-02-22 03:17:50|94454.4|94376.9|94460.6|94373.1|94463.8|94395.6|94445|94372.1|70
1645499880000|2022-02-22 03:18:00|94453.7|94374.2|94444.2|94371.7|94463.1|94388.2|94432.2|94364.1|75
1645499890000|2022-02-22 03:18:10|94449|94370.9|94451.5|94370.4|94455.6|94376.7|94437.2|94360.4|80
1645499900000|2022-02-22 03:18:20|94451|94370.7|94431|94381|94459.7|94384.1|94427.8|94362.9|61
1645499910000|2022-02-22 03:18:30|94431.4|94381.4|94450.9|94366.5|94458.1|94382.1|94430.2|94363.1|55
1645499920000|2022-02-22 03:18:40|94450|94367.9|94453.9|94366|94456.9|94374.7|94446.7|94363.8|72
1645499930000|2022-02-22 03:18:50|94453.7|94365.8|94453.1|94364.1|94454.7|94372.1|94446.8|94363.3|66
1645499940000|2022-02-22 03:19:00|94449.3|94363.6|94460.4|94376.3|94465|94382|94447.7|94363.6|77
1645499950000|2022-02-22 03:19:10|94460.7|94375.3|94451.1|94378.8|94461.7|94379.9|94450.3|94368.7|74
1645499960000|2022-02-22 03:19:20|94453.8|94368|94453.9|94377.1|94462|94380.3|94449.2|94368|78
1645499970000|2022-02-22 03:19:30|94460|94371.6|94459.9|94371.6|94463.2|94379|94451.9|94368.6|73
1645499980000|2022-02-22 03:19:40|94460.1|94371.9|94456.1|94376|94462|94376|94453.3|94367.7|58
1645499990000|2022-02-22 03:19:50|94458|94375.5|94450.8|94379.4|94462.4|94381.7|94447.3|94371.6|78
1645500000000|2022-02-22 03:20:00|94440.8|94390.8|94449.6|94374|94464.6|94390.9|94439.3|94371.6|76
1645500010000|2022-02-22 03:20:10|94448.8|94375.1|94456.3|94375.5|94460.5|94388.5|94438.5|94368|76
1645500020000|2022-02-22 03:20:20|94455.9|94375.1|94462.3|94374.9|94470.6|94380.2|94455.9|94370.2|74
1645500030000|2022-02-22 03:20:30|94467.7|94371.9|94458.1|94371.6|94467.7|94378.2|94456.3|94367.9|62
1645500040000|2022-02-22 03:20:40|94467.4|94368.4|94464|94368.5|94468|94374|94462.1|94366.9|45
1645500050000|2022-02-22 03:20:50|94464.2|94368.7|94454.1|94376.1|94466|94376.1|94453.1|94368.5|36
1645500060000|2022-02-22 03:21:00|94454.6|94375.8|94452.4|94378.8|94459.2|94381.4|94451.4|94372.4|72
1645500070000|2022-02-22 03:21:10|94452.1|94378.9|94443.4|94393.4|94456.3|94393.5|94441.6|94375.3|71
1645500080000|2022-02-22 03:21:20|94449.7|94377.9|94454.9|94375.6|94462.3|94394.5|94439.3|94370.9|53
1645500090000|2022-02-22 03:21:30|94454|94374.3|94457.6|94373.2|94466.6|94379.2|94453.1|94369.8|75
1645500100000|2022-02-22 03:21:40|94457.2|94374.8|94464.3|94367.3|94466|94375.4|94452.8|94367.3|53
1645500110000|2022-02-22 03:21:50|94463.8|94366.5|94457.5|94368|94463.8|94370.2|94456.7|94366.5|19
1645500120000|2022-02-22 03:22:00|94462.4|94368.3|94449.9|94377.8|94464.8|94379.1|94449.3|94368.3|75
1645500130000|2022-02-22 03:22:10|94458.9|94378|94455.7|94374.9|94460.6|94388.5|94435.9|94373|69
1645500140000|2022-02-22 03:22:20|94455.4|94374.1|94459.1|94377|94461.6|94377.5|94446.9|94367.1|57
1645500150000|2022-02-22 03:22:30|94457.1|94377.3|94452.7|94377|94461.2|94391.2|94436.9|94372.4|70
1645500160000|2022-02-22 03:22:40|94451.2|94373.2|94451.5|94375|94453.8|94379.1|94446.9|94372.5|61
1645500170000|2022-02-22 03:22:50|94452.9|94372.7|94454.9|94382.9|94465.4|94384.9|94447|94370.5|79
1645500180000|2022-02-22 03:23:00|94454.1|94380.8|94452.1|94373|94463|94384.7|94430.7|94366|77
1645500190000|2022-02-22 03:23:10|94449.8|94374.5|94440|94369.9|94455.6|94387.3|94430.3|94369.6|73
1645500200000|2022-02-22 03:23:20|94444.4|94371.5|94450.6|94373.3|94455.3|94377.8|94442.7|94368.9|77
1645500210000|2022-02-22 03:23:30|94452.6|94373.7|94445.7|94368.9|94456.5|94383.2|94429.7|94366.1|75
1645500220000|2022-02-22 03:23:40|94445.8|94367.5|94443.4|94369|94452.3|94382.1|94432.1|94366.3|66
1645500230000|2022-02-22 03:23:50|94444.4|94369.4|94452.5|94369.3|94454.3|94383.5|94428.7|94366.8|73
1645500240000|2022-02-22 03:24:00|94442.5|94367.3|94448.7|94370.6|94452.3|94370.8|94442.5|94366|62
1645500250000|2022-02-22 03:24:10|94449.4|94371.2|94451.6|94371.8|94455.3|94372|94443.6|94368.3|26
1645500260000|2022-02-22 03:24:20|94453.7|94369.1|94429.6|94379.6|94455|94386.1|94424|94362.4|50
1645500270000|2022-02-22 03:24:30|94430.4|94380.4|94445.6|94371.7|94454.7|94384.9|94430.4|94368.6|76
1645500280000|2022-02-22 03:24:40|94444.5|94371.8|94448.2|94369.9|94453.8|94381.7|94431.7|94368.3|29
1645500290000|2022-02-22 03:24:50|94449.4|94368.2|94445.3|94372.2|94454|94383.2|94431.5|94366.9|32
1645500300000|2022-02-22 03:25:00|94445.7|94372.1|94443|94371.2|94451.1|94387.1|94428.3|94366.6|68
1645500310000|2022-02-22 03:25:10|94443.1|94371.6|94448.1|94377.2|94449.6|94377.2|94441|94367|50
1645500320000|2022-02-22 03:25:20|94435.6|94385.6|94446.1|94374.3|94450.8|94386.9|94433.5|94371.8|61
1645500330000|2022-02-22 03:25:30|94444.4|94372.2|94426.6|94376.6|94446.5|94382.3|94424.4|94364.7|75
1645500340000|2022-02-22 03:25:40|94428.2|94378.2|94424.4|94374.4|94443.9|94382|94424.3|94364.8|75
1645500350000|2022-02-22 03:25:50|94438.4|94366.5|94426.1|94376.1|94443.4|94379.1|94421.4|94362.2|76
1645500360000|2022-02-22 03:26:00|94438.6|94365.8|94442|94361.1|94447.1|94378.8|94423.5|94361.1|67
1645500370000|2022-02-22 03:26:10|94437.9|94361.3|94448.5|94372|94448.9|94372|94437.9|94360.1|69
1645500380000|2022-02-22 03:26:20|94446.5|94370.1|94444.5|94367|94451.2|94381.8|94429.7|94364.7|70
1645500390000|2022-02-22 03:26:30|94442.9|94369.9|94451|94371.2|94451|94373|94441.2|94365.8|58
1645500400000|2022-02-22 03:26:40|94445.2|94370.9|94445.7|94371.5|94455|94385.5|94431|94365.8|64
1645500410000|2022-02-22 03:26:50|94447.8|94371.8|94445.8|94371.1|94454.7|94386.7|94436.7|94369.5|67
1645500420000|2022-02-22 03:27:00|94449.5|94374.3|94455.2|94373.2|94455.3|94385.1|94434.1|94365.9|51
1645500430000|2022-02-22 03:27:10|94454.5|94372.5|94453.2|94370.2|94455.4|94374|94443.4|94367.6|44
1645500440000|2022-02-22 03:27:20|94452.7|94371.7|94449.4|94370.8|94454.6|94383.7|94428.2|94367.1|59
1645500450000|2022-02-22 03:27:30|94449.6|94373.8|94431.7|94381.7|94449.8|94386.3|94429.6|94368.8|66
1645500460000|2022-02-22 03:27:40|94442.8|94369.4|94448.2|94374.7|94449.2|94385.5|94434.4|94367.5|73
1645500470000|2022-02-22 03:27:50|94448|94374.6|94431|94381|94450.5|94387.3|94429.4|94371.5|56
1645500480000|2022-02-22 03:28:00|94432|94382|94441.8|94371.7|94444.3|94385.1|94428.7|94367.7|69
1645500490000|2022-02-22 03:28:10|94442.1|94371.3|94446.1|94373.5|94452.3|94384.6|94429.1|94363.4|54
1645500500000|2022-02-22 03:28:20|94445.2|94373.4|94435.3|94385.3|94446|94386.2|94431.4|94369.4|44
1645500510000|2022-02-22 03:28:30|94435|94385|94443|94370.4|94446.1|94385|94433.4|94370.4|30
1645500520000|2022-02-22 03:28:40|94442.5|94370.7|94462.1|94412.1|94483.4|94417.2|94435.3|94370.3|34
1645500530000|2022-02-22 03:28:50|94464.1|94414.1|94449.1|94399.1|94470.4|94414.1|94446.4|94381.3|28
1645500540000|2022-02-22 03:29:00|94455|94383.5|94492.9|94442.9|94517.2|94450.5|94440.1|94381.9|51
1645500550000|2022-02-22 03:29:10|94503.8|94432|94503.7|94432.4|94509.5|94446.2|94491.6|94432|30
1645500560000|2022-02-22 03:29:20|94504.2|94431.5|94507.1|94437|94507.4|94447.6|94492.1|94431.5|32
1645500570000|2022-02-22 03:29:30|94497|94447|94482.5|94432.5|94511.8|94448.3|94482.4|94431.9|28
1645500580000|2022-02-22 03:29:40|94484.1|94434.1|94460.6|94410.6|94495.6|94434.1|94460.6|94404|73
1645500590000|2022-02-22 03:29:50|94458.2|94408.2|94473.9|94398.6|94476.9|94413|94458.2|94396.8|78
1645500600000|2022-02-22 03:30:00|94474.8|94399.8|94452.3|94402.3|94475.8|94411.8|94451.9|94389|72
1645500610000|2022-02-22 03:30:10|94459.4|94388.7|94470.7|94397.3|94480.6|94406.2|94448.7|94388.7|72
1645500620000|2022-02-22 03:30:20|94470.2|94396.8|94466.1|94392.9|94480.4|94412.3|94457.4|94392.9|71
1645500630000|2022-02-22 03:30:30|94465.2|94394.4|94460.7|94386.7|94474.2|94407.3|94448|94385.5|70
1645500640000|2022-02-22 03:30:40|94459.1|94386.5|94442.6|94392.6|94468.3|94400.4|94440.7|94384.5|69
1645500650000|2022-02-22 03:30:50|94442.8|94392.8|94459.1|94381.9|94466.9|94397.8|94442.4|94378.8|72
1645500660000|2022-02-22 03:31:00|94461.5|94385.1|94457.5|94384.4|94475.8|94392.8|94457.5|94374.3|77
1645500670000|2022-02-22 03:31:10|94465.4|94385.1|94469.8|94396.8|94480.5|94397.6|94458|94380|75
1645500680000|2022-02-22 03:31:20|94467.5|94396.7|94475.2|94394.4|94479.1|94398.4|94465.3|94387.4|55
1645500690000|2022-02-22 03:31:30|94475.4|94395.1|94482.7|94407.5|94493.7|94408.9|94470.7|94392.9|71
1645500700000|2022-02-22 03:31:40|94485.5|94407.6|94480.2|94408.3|94487.7|94408.3|94478.5|94393.7|71
1645500710000|2022-02-22 03:31:50|94481.6|94408.4|94478.6|94401.1|94484.9|94414.2|94463.7|94393|55
1645500720000|2022-02-22 03:32:00|94478.5|94399.3|94475.1|94401.9|94488.3|94419.3|94468.1|94391.4|67
1645500730000|2022-02-22 03:32:10|94475.2|94402|94479.3|94404.3|94481.2|94417.9|94463.7|94399|52
1645500740000|2022-02-22 03:32:20|94478.9|94404.1|94486.2|94407.2|94493.7|94409.4|94475.3|94401.3|36
1645500750000|2022-02-22 03:32:30|94478.3|94407.9|94482.2|94407.2|94483.1|94416.8|94464.9|94402.4|39
1645500760000|2022-02-22 03:32:40|94481.3|94407.9|94487.8|94409.1|94496.2|94427.9|94477.9|94403.1|51
1645500770000|2022-02-22 03:32:50|94487.9|94410.1|94482.1|94406|94494.2|94414.1|94475.6|94394|60
1645500780000|2022-02-22 03:33:00|94480.6|94407.2|94475.8|94396.6|94482.8|94413.3|94463.3|94392|52
1645500790000|2022-02-22 03:33:10|94474.1|94398.2|94479.3|94396.4|94482.6|94404.3|94472.3|94390.3|54
1645500800000|2022-02-22 03:33:20|94479.8|94393.1|94472|94395|94479.8|94400|94470.3|94392.5|37
1645500810000|2022-02-22 03:33:30|94471.1|94396.3|94481.6|94401|94482.3|94401.5|94470.9|94393.3|48
1645500820000|2022-02-22 03:33:40|94481.1|94401.7|94476.2|94399|94483|94413.9|94462.2|94399|39
1645500830000|2022-02-22 03:33:50|94476.5|94399.6|94496.2|94405.4|94497.8|94424.9|94465.3|94399.6|64
1645500840000|2022-02-22 03:34:00|94494.6|94408|94484.5|94414.3|94500.1|94427.1|94476.5|94406.3|74
1645500850000|2022-02-22 03:34:10|94484.9|94414.7|94492.1|94417.8|94499|94424.3|94474.3|94410.3|59
1645500860000|2022-02-22 03:34:20|94492.6|94418|94487.4|94403.3|94501.3|94419.6|94483.5|94403.3|52
1645500870000|2022-02-22 03:34:30|94485|94411.6|94486.4|94409.8|94487|94424.7|94473.3|94408.9|45
1645500880000|2022-02-22 03:34:40|94485.4|94411.1|94480.2|94404.6|94489.6|94411.7|94478.4|94404.6|55
1645500890000|2022-02-22 03:34:50|94477.6|94407.2|94479|94401.9|94483|94407.2|94472.5|94395.8|62
1645500900000|2022-02-22 03:35:00|94479.8|94402.7|94485.5|94403|94486.3|94408.2|94477.1|94399.9|63
1645500910000|2022-02-22 03:35:10|94484.4|94403.8|94480.4|94401.4|94485.7|94405.5|94480.1|94400.7|31
1645500920000|2022-02-22 03:35:20|94481.9|94398.4|94480.3|94399|94490.6|94404.9|94478.4|94398.1|47
1645500930000|2022-02-22 03:35:30|94479.3|94399.5|94484.4|94402.2|94485|94403.3|94476.5|94398.9|50
1645500940000|2022-02-22 03:35:40|94484.6|94402.4|94495.3|94423.2|94507.4|94434.7|94477.9|94399.6|71
1645500950000|2022-02-22 03:35:50|94497.5|94423|94475|94425|94504.2|94434.9|94473.9|94410.6|43
1645500960000|2022-02-22 03:36:00|94475.6|94425.6|94488.2|94410.1|94488.2|94425.6|94472.2|94408.9|30
1645500970000|2022-02-22 03:36:10|94485.9|94411.3|94486.9|94412.3|94487.3|94413.4|94483.9|94410|23
1645500980000|2022-02-22 03:36:20|94487.3|94411.7|94480|94430|94503.7|94430.7|94479.1|94411.7|48
1645500990000|2022-02-22 03:36:30|94479.9|94429.9|94492.1|94417.4|94492.4|94430.4|94479.7|94416.9|28
1645501000000|2022-02-22 03:36:40|94490.6|94419.4|94492.1|94415.7|94493.9|94422.4|94489.6|94414.5|35
1645501010000|2022-02-22 03:36:50|94491|94417.8|94494.1|94416|94494.1|94431.7|94480.6|94416|29
1645501020000|2022-02-22 03:37:00|94492.6|94418.6|94506.6|94430.5|94512.5|94442.1|94490.1|94414.1|59
1645501030000|2022-02-22 03:37:10|94507.1|94430|94494.5|94444.5|94511.4|94444.5|94491.7|94423.3|46
1645501040000|2022-02-22 03:37:20|94504.5|94432.8|94494.1|94444.1|94513.4|94444.5|94484|94421.5|57
1645501050000|2022-02-22 03:37:30|94494|94444|94534.1|94456.6|94555.3|94471.6|94494|94433.2|72
1645501060000|2022-02-22 03:37:40|94532|94459|94533|94455|94550|94460.8|94526.8|94448.6|76
1645501070000|2022-02-22 03:37:50|94532.4|94453.2|94536.6|94459.3|94545.8|94459.8|94527.9|94448.5|78
1645501080000|2022-02-22 03:38:00|94536.8|94458.4|94525.7|94447|94539.9|94459.1|94524.2|94447|80
1645501090000|2022-02-22 03:38:10|94524.5|94446|94529.3|94453.1|94535.3|94463.2|94511.7|94443.4|73
1645501100000|2022-02-22 03:38:20|94527.6|94453.8|94547.2|94453|94547.2|94465.2|94513.5|94447|79
1645501110000|2022-02-22 03:38:30|94542|94463.4|94539.5|94466.9|94546.6|94476.6|94525.4|94457.2|72
1645501120000|2022-02-22 03:38:40|94538.4|94466.7|94540.5|94460.2|94547.2|94467.3|94535.7|94449.9|78
1645501130000|2022-02-22 03:38:50|94539.5|94458.8|94543.4|94455.4|94549|94466.9|94537.4|94451.3|77
1645501140000|2022-02-22 03:39:00|94542.3|94455.9|94544.7|94467.9|94558.4|94474.8|94537|94451.5|78
1645501150000|2022-02-22 03:39:10|94552.7|94471.4|94563.3|94482.3|94571.7|94490.9|94551.1|94467.9|79
1645501160000|2022-02-22 03:39:20|94561.3|94481.5|94552.8|94476.4|94570.7|94487.9|94551.9|94473.6|80
1645501170000|2022-02-22 03:39:30|94552.5|94477.7|94555.9|94470.9|94566.2|94483.5|94545.5|94464|79
1645501180000|2022-02-22 03:39:40|94554.3|94471.7|94552.7|94472.4|94560.2|94478.4|94544.9|94461.4|80
1645501190000|2022-02-22 03:39:50|94557.2|94466|94556.7|94471.3|94563.6|94479.9|94549.6|94465.5|77
1645501200000|2022-02-22 03:40:00|94552.9|94477.4|94561.1|94472.8|94565.3|94478.2|94548.4|94469|77
1645501210000|2022-02-22 03:40:10|94560.5|94473.5|94559.4|94480.6|94570.2|94485.1|94555.6|94469.4|70
1645501220000|2022-02-22 03:40:20|94559.6|94480.5|94554.5|94470.1|94576.5|94482.2|94550.5|94467|77
1645501230000|2022-02-22 03:40:30|94555.6|94470.7|94559.7|94471.5|94563.6|94478.8|94554|94467.4|67
1645501240000|2022-02-22 03:40:40|94559.1|94470.4|94547.7|94469.8|94559.1|94476.8|94546.6|94465.3|77
1645501250000|2022-02-22 03:40:50|94547.4|94469.7|94554.9|94474.5|94564.8|94478.5|94545.6|94462.1|68
1645501260000|2022-02-22 03:41:00|94566.9|94484.2|94571.7|94473.8|94571.7|94484.9|94556.5|94470.4|70
1645501270000|2022-02-22 03:41:10|94570.5|94474.9|94566.2|94480|94571.9|94489.1|94559|94472.2|62
1645501280000|2022-02-22 03:41:20|94564.3|94481.3|94552.8|94472|94564.3|94483.6|94549.6|94472|76
1645501290000|2022-02-22 03:41:30|94552.4|94473.1|94547.8|94465.4|94569.4|94480.5|94547.6|94465.4|55
1645501300000|2022-02-22 03:41:40|94547.6|94465.3|94550.2|94476.2|94558.7|94478.7|94543.7|94461|79
1645501310000|2022-02-22 03:41:50|94550.3|94475.3|94557.1|94475.2|94561.4|94477.1|94546.5|94462.9|69
1645501320000|2022-02-22 03:42:00|94557.8|94475.6|94553.1|94467.6|94568.2|94482.2|94543|94461.7|76
1645501330000|2022-02-22 03:42:10|94554|94468.5|94544.7|94469.4|94557.3|94470.1|94541.7|94454.8|80
1645501340000|2022-02-22 03:42:20|94552.5|94466.2|94542.4|94463.1|94554.8|94471|94540.1|94454.6|75
1645501350000|2022-02-22 03:42:30|94543.3|94462.3|94540.3|94457.6|94553.7|94466.5|94538.2|94456.1|65
1645501360000|2022-02-22 03:42:40|94544.4|94457.1|94538.2|94454.1|94551|94464.5|94532.2|94449.2|74
1645501370000|2022-02-22 03:42:50|94538.1|94454.5|94527.3|94438.5|94538.1|94454.9|94517.9|94436|62
1645501380000|2022-02-22 03:43:00|94526.8|94438.1|94525.3|94436.5|94527.5|94440.2|94522.5|94436.5|39
1645501390000|2022-02-22 03:43:10|94528.6|94432.8|94529.6|94430.7|94530.4|94437.8|94522.8|94427.6|38
1645501400000|2022-02-22 03:43:20|94529.5|94428.9|94520.8|94424.1|94530.7|94432.1|94518.6|94423.1|40
1645501410000|2022-02-22 03:43:30|94524.2|94422.4|94520.6|94419.7|94526.4|94430.3|94516.5|94419.7|31
1645501420000|2022-02-22 03:43:40|94520.4|94421.1|94515.6|94420.8|94524.8|94423.5|94510.6|94415.3|67
1645501430000|2022-02-22 03:43:50|94516.8|94419.6|94513.7|94422.9|94522.4|94426.3|94511.8|94417.5|55
1645501440000|2022-02-22 03:44:00|94514.1|94421.8|94514.3|94417.3|94525.8|94423|94511.8|94417.3|51
1645501450000|2022-02-22 03:44:10|94514.4|94417.6|94518.6|94422.4|94521.6|94430.3|94512|94416.2|69
1645501460000|2022-02-22 03:44:20|94518.8|94422.5|94514.9|94422.8|94520.4|94428.9|94512.4|94417.7|67
1645501470000|2022-02-22 03:44:30|94515.4|94421.9|94518.1|94423.5|94521.7|94428.3|94511.9|94417.7|56
1645501480000|2022-02-22 03:44:40|94518|94423.2|94514.6|94420.6|94521.7|94425.6|94503.6|94419.5|51
1645501490000|2022-02-22 03:44:50|94512.4|94422.9|94502.4|94412.4|94513.5|94422.9|94497.1|94405.6|42
1645501500000|2022-02-22 03:45:00|94502.1|94412|94505.9|94410.5|94511.7|94419.2|94501|94408.6|51
1645501510000|2022-02-22 03:45:10|94505.4|94410.6|94496.5|94405.8|94506.6|94415.6|94496|94403.9|56
1645501520000|2022-02-22 03:45:20|94496.8|94406|94505.9|94413.3|94510.8|94418|94496.8|94406|68
1645501530000|2022-02-22 03:45:30|94506|94413.5|94498.3|94407.7|94510|94418.1|94496|94402.9|47
1645501540000|2022-02-22 03:45:40|94498.8|94408.5|94496.4|94400.2|94505.3|94420|94490.6|94400.2|74
1645501550000|2022-02-22 03:45:50|94495.9|94402.3|94490.4|94401.8|94497.1|94406.3|94487.3|94399.4|58
1645501560000|2022-02-22 03:46:00|94490.9|94401.5|94493.6|94397.7|94494.5|94406.7|94486|94397.3|55
1645501570000|2022-02-22 03:46:10|94492.8|94398.4|94486.9|94399.8|94498.2|94410.4|94482.6|94397.2|59
1645501580000|2022-02-22 03:46:20|94487.8|94401|94495.1|94413.5|94495.6|94415.8|94482.8|94400.5|58
1645501590000|2022-02-22 03:46:30|94495.5|94413.7|94498.8|94418.7|94504.8|94421.6|94487.6|94407.7|70
1645501600000|2022-02-22 03:46:40|94493.8|94413.5|94500.6|94415|94507.6|94420.7|94487.5|94406.5|75
1645501610000|2022-02-22 03:46:50|94496.1|94412.7|94492.3|94415.7|94503.9|94430.9|94480.9|94409.1|74
1645501620000|2022-02-22 03:47:00|94493.1|94415.8|94501.5|94415.1|94503.7|94419.5|94492|94406.5|69
1645501630000|2022-02-22 03:47:10|94496|94415.3|94501.2|94416.4|94506.3|94419.8|94493|94411.2|71
1645501640000|2022-02-22 03:47:20|94505.1|94418.4|94506.8|94419.7|94509.2|94423.4|94496|94413|70
1645501650000|2022-02-22 03:47:30|94501.8|94417.6|94498|94412.3|94507.1|94421|94495.9|94411.7|68
1645501660000|2022-02-22 03:47:40|94497.4|94414.4|94495.6|94409.7|94506.1|94417.8|94492.9|94405.5|67
1645501670000|2022-02-22 03:47:50|94495.5|94409.6|94497.3|94415.4|94506.7|94421.8|94494.4|94409.6|59
1645501680000|2022-02-22 03:48:00|94496.4|94414.9|94510.2|94426.2|94515.6|94428.4|94496.3|94413.4|62
1645501690000|2022-02-22 03:48:10|94510.6|94425.4|94506.4|94421.9|94516.4|94431|94503.5|94421.2|59
1645501700000|2022-02-22 03:48:20|94504.9|94423.3|94502.6|94421.4|94510|94429.2|94498.2|94418.7|41
1645501710000|2022-02-22 03:48:30|94500.8|94421.2|94507.4|94425.1|94509.3|94426|94500.3|94418.6|42
1645501720000|2022-02-22 03:48:40|94507.1|94423.3|94511.4|94433.4|94513.5|94436.2|94503.4|94420.3|59
1645501730000|2022-02-22 03:48:50|94510.8|94434.5|94513.1|94430.7|94520.1|94436.4|94510.5|94427|45
1645501740000|2022-02-22 03:49:00|94512.9|94431.4|94527.4|94437.4|94527.4|94442.5|94512.6|94426.9|56
1645501750000|2022-02-22 03:49:10|94523.4|94438.5|94523.4|94443.6|94539.5|94448.3|94518.1|94437.3|74
1645501760000|2022-02-22 03:49:20|94527.6|94445.5|94534.3|94453|94542|94467.1|94513.4|94432.2|79
1645501770000|2022-02-22 03:49:30|94533.1|94451.6|94529.2|94452.7|94535.9|94456.2|94520.9|94442.8|78
1645501780000|2022-02-22 03:49:40|94525.4|94446.1|94525.8|94442.8|94536.3|94456.8|94521.5|94441.2|75
1645501790000|2022-02-22 03:49:50|94526.3|94444.7|94532.6|94452.2|94533.5|94455.2|94522.1|94440.7|73
1645501800000|2022-02-22 03:50:00|94532.4|94453.1|94542.9|94460.7|94542.9|94460.7|94525|94444.3|73
1645501810000|2022-02-22 03:50:10|94543.9|94462.2|94535.6|94455.2|94546|94464.1|94531.3|94451.2|74
1645501820000|2022-02-22 03:50:20|94534.3|94454.8|94527.8|94452.9|94535.2|94459.5|94508.9|94444.3|76
1645501830000|2022-02-22 03:50:30|94527.9|94453|94532.2|94455.9|94539.4|94465.8|94515.8|94447.1|74
1645501840000|2022-02-22 03:50:40|94530.1|94455|94531.4|94453.6|94538.3|94457.2|94527.3|94445.5|74
1645501850000|2022-02-22 03:50:50|94534.6|94448|94533.9|94452.5|94538.7|94457.2|94524.7|94443.7|76
1645501860000|2022-02-22 03:51:00|94534|94452.9|94533.3|94453.7|94539|94458.2|94530.4|94447.7|68
1645501870000|2022-02-22 03:51:10|94533.9|94454.6|94536|94448|94537.8|94454.6|94529.3|94444.8|55
1645501880000|2022-02-22 03:51:20|94535.9|94448.9|94529.6|94443.7|94538.4|94450|94520.6|94433.4|69
1645501890000|2022-02-22 03:51:30|94524.3|94441.4|94522.6|94449.7|94534.8|94462.6|94512.6|94438.8|76
1645501900000|2022-02-22 03:51:40|94525.6|94441.5|94523.1|94443.1|94533.3|94453.3|94520.1|94441.5|75
1645501910000|2022-02-22 03:51:50|94525.1|94443.3|94525|94446.4|94526.7|94447.7|94520.8|94442.6|47
1645501920000|2022-02-22 03:52:00|94524|94445.8|94533.2|94451.4|94533.6|94451.4|94523.2|94439.7|68
1645501930000|2022-02-22 03:52:10|94536.6|94446.4|94533.3|94453.4|94538.6|94453.4|94525.1|94441.8|74
1645501940000|2022-02-22 03:52:20|94535.4|94447.6|94528.2|94453.6|94541.5|94457.7|94520.7|94441|73
1645501950000|2022-02-22 03:52:30|94530.2|94452.9|94514.5|94444.3|94530.2|94455|94503.2|94434.2|58
1645501960000|2022-02-22 03:52:40|94515.6|94444.8|94521.8|94441.7|94521.8|94444.8|94515.2|94430.2|38
1645501970000|2022-02-22 03:52:50|94521.4|94441.8|94518.5|94442.4|94521.4|94443.7|94516.3|94438.2|49
1645501980000|2022-02-22 03:53:00|94516.3|94441.7|94522.5|94438.6|94522.5|94441.7|94515.4|94432.9|28
1645501990000|2022-02-22 03:53:10|94522.4|94439.5|94504.5|94431.4|94522.4|94439.5|94503.6|94425.1|40
1645502000000|2022-02-22 03:53:20|94503.9|94430.6|94511|94425.3|94518.5|94432.3|94501.6|94419|47
1645502010000|2022-02-22 03:53:30|94512.4|94424.7|94503.5|94415.1|94512.4|94427.2|94499.6|94408.9|57
1645502020000|2022-02-22 03:53:40|94504.6|94409.9|94506|94423.6|94507.2|94426.1|94499.1|94409.9|51
1645502030000|2022-02-22 03:53:50|94505.6|94424.7|94498.5|94420.8|94506.2|94428|94494.3|94405.6|50
1645502040000|2022-02-22 03:54:00|94501.5|94411|94500.7|94419.4|94507.1|94421|94492|94410.5|59
1645502050000|2022-02-22 03:54:10|94499|94415.7|94492.7|94413.1|94503|94418.7|94486.8|94405.3|72
1645502060000|2022-02-22 03:54:20|94492.8|94413.3|94502.3|94411.8|94505.7|94423.7|94491|94410.4|70
1645502070000|2022-02-22 03:54:30|94505.2|94417|94491.1|94418.4|94507.4|94422.8|94489.3|94408.5|68
1645502080000|2022-02-22 03:54:40|94492.3|94417.7|94499.8|94412.8|94506.6|94420.7|94492.3|94406.8|66
1645502090000|2022-02-22 03:54:50|94498|94416.8|94495.5|94413.7|94502.3|94420.7|94494.2|94407.2|58
1645502100000|2022-02-22 03:55:00|94495.4|94413.4|94503.2|94421.5|94508.6|94421.5|94493.6|94411.4|57
1645502110000|2022-02-22 03:55:10|94503.5|94421.7|94501.7|94411.1|94506.9|94429.1|94493.5|94407.7|64
1645502120000|2022-02-22 03:55:20|94501.4|94411.2|94514.1|94423.1|94515.8|94426|94500.1|94409.1|52
1645502130000|2022-02-22 03:55:30|94512.3|94417.6|94505.9|94423.1|94514.2|94425|94505.7|94412.5|43
1645502140000|2022-02-22 03:55:40|94511.5|94420.9|94511.2|94422.4|94512.9|94423.3|94510.5|94419.4|46
1645502150000|2022-02-22 03:55:50|94510|94422.6|94504.4|94422|94512.9|94424.7|94504.1|94419.9|45
1645502160000|2022-02-22 03:56:00|94504.7|94422.6|94505.6|94423.3|94509|94427.8|94499.6|94415.2|48
1645502170000|2022-02-22 03:56:10|94503.7|94420.3|94505.3|94422.5|94507.3|94423.4|94500.7|94417.6|36
1645502180000|2022-02-22 03:56:20|94504.4|94423.6|94498.9|94420.4|94512.4|94430.2|94498.8|94414.8|24
1645502190000|2022-02-22 03:56:30|94498|94419.8|94498.4|94417.7|94507.5|94424.6|94496.3|94415.3|48
1645502200000|2022-02-22 03:56:40|94499.1|94415.6|94502.6|94413.3|94505|94419.9|94497.5|94409|52
1645502210000|2022-02-22 03:56:50|94502.4|94412.8|94505.5|94414.5|94507.3|94418.1|94500.1|94411.2|50
1645502220000|2022-02-22 03:57:00|94503.8|94416|94501.1|94416.4|94506.3|94422.1|94498.6|94413.4|23
1645502230000|2022-02-22 03:57:10|94500.6|94418.3|94504.8|94423.2|94518.9|94425.9|94500.6|94416.4|54
1645502240000|2022-02-22 03:57:20|94505.5|94423.5|94512.3|94424.2|94515.2|94424.2|94504.9|94411.5|70
1645502250000|2022-02-22 03:57:30|94513.3|94426.5|94512.2|94426.3|94516.8|94428.4|94510.5|94416.9|64
1645502260000|2022-02-22 03:57:40|94508.8|94428|94507.2|94417|94523.7|94440.5|94490.5|94415.8|60
1645502270000|2022-02-22 03:57:50|94510.6|94417.6|94505.7|94416.4|94511.5|94424.5|94500.9|94409.7|68
1645502280000|2022-02-22 03:58:00|94506.5|94415.6|94509.7|94413|94509.7|94419.9|94505.5|94410.5|49
1645502290000|2022-02-22 03:58:10|94511|94412.3|94512.6|94420.2|94512.6|94424.5|94507|94412.3|43
1645502300000|2022-02-22 03:58:20|94511.5|94418.7|94517.3|94419.3|94518.2|94420.8|94510.9|94416.1|43
1645502310000|2022-02-22 03:58:30|94517.2|94419.7|94520.2|94419.2|94528|94427.9|94509.3|94418.5|34
1645502320000|2022-02-22 03:58:40|94519.9|94419.1|94516.3|94423.6|94523.5|94426.7|94513.9|94417.8|38
1645502330000|2022-02-22 03:58:50|94515.5|94423.5|94518|94417.1|94518.9|94425.3|94514.6|94417.1|55
1645502340000|2022-02-22 03:59:00|94517|94418.4|94516.9|94427.9|94531.9|94434.3|94515.4|94417.6|49
1645502350000|2022-02-22 03:59:10|94520.1|94424.9|94528.2|94432.6|94528.2|94432.6|94517.3|94422.4|52
1645502360000|2022-02-22 03:59:20|94528.4|94438.9|94519.7|94424.1|94528.4|94438.9|94514.9|94420.4|63
1645502370000|2022-02-22 03:59:30|94519.3|94423.8|94518.7|94420.3|94521.4|94428.7|94517.9|94419.8|70
1645502380000|2022-02-22 03:59:40|94518.4|94420.2|94518.9|94425.6|94520.2|94429.7|94517.8|94418.2|49
1645502390000|2022-02-22 03:59:50|94521.3|94424.7|94514.1|94421.2|94525.2|94437.7|94511.6|94418.4|60
1645502400000|2022-02-22 04:00:00|94514|94421.1|94510.3|94410.4|94521.3|94426.8|94502.3|94408.5|59
1645502410000|2022-02-22 04:00:10|94509.9|94411|94510.9|94412.8|94516.2|94415.2|94505.2|94405.4|53
1645502420000|2022-02-22 04:00:20|94513.1|94411.5|94496.9|94395.3|94513.1|94412.8|94494.2|94392.2|46
1645502430000|2022-02-22 04:00:30|94492.2|94402.6|94489|94394.5|94497.7|94402.6|94481.1|94383.7|57
1645502440000|2022-02-22 04:00:40|94488.4|94395.6|94492.8|94391.7|94501.6|94399.7|94486.1|94388.8|62
1645502450000|2022-02-22 04:00:50|94493|94392.3|94484.3|94389.8|94493|94392.4|94482.5|94384.6|58
1645502460000|2022-02-22 04:01:00|94486.7|94387.4|94491.3|94392.6|94494.9|94398.2|94486.7|94387.4|57
1645502470000|2022-02-22 04:01:10|94486|94383.7|94488.2|94389.8|94495.7|94403.2|94486|94383.7|54
1645502480000|2022-02-22 04:01:20|94482.8|94387.4|94488.3|94385.7|94490.2|94389.8|94480.7|94379.4|52
1645502490000|2022-02-22 04:01:30|94488.4|94386|94483.4|94383.7|94488.8|94386.2|94483.4|94380.3|46
1645502500000|2022-02-22 04:01:40|94484.9|94379.4|94491.9|94389.1|94494.7|94393.3|94477.6|94376.4|48
1645502510000|2022-02-22 04:01:50|94484.1|94384.4|94482|94386.9|94485.8|94390|94480.5|94382.8|64
1645502520000|2022-02-22 04:02:00|94483.2|94386.7|94483.3|94382.4|94486.7|94389.6|94481.3|94382.2|39
1645502530000|2022-02-22 04:02:10|94483.6|94382.9|94491.7|94393.1|94491.8|94394.9|94481.7|94381.9|46
1645502540000|2022-02-22 04:02:20|94489.6|94391.5|94489.3|94386.9|94491.6|94392.1|94487.8|94386.9|33
1645502550000|2022-02-22 04:02:30|94480.8|94389.8|94482.1|94396.4|94482.9|94400.4|94480.2|94387.3|14
1645502560000|2022-02-22 04:02:40|94481.4|94395.6|94490.8|94389.7|94495|94398.3|94480.9|94389.7|42
1645502570000|2022-02-22 04:02:50|94490.9|94389.9|94486.1|94401.3|94492.4|94401.8|94486.1|94389.9|46
1645502580000|2022-02-22 04:03:00|94486.4|94401.9|94486.6|94392.5|94495|94408|94482.5|94392.5|65
1645502590000|2022-02-22 04:03:10|94487.7|94393.3|94490.1|94402.2|94497.4|94414.4|94480.2|94393.3|71
1645502600000|2022-02-22 04:03:20|94489.6|94402.7|94495.7|94403|94503.8|94411.5|94488.8|94389.3|64
1645502610000|2022-02-22 04:03:30|94493.9|94407|94492.7|94401.4|94500.6|94408.5|94492.4|94395.6|47
1645502620000|2022-02-22 04:03:40|94495.8|94401.8|94493.8|94400.7|94500.9|94412.8|94492.4|94396.7|61
1645502630000|2022-02-22 04:03:50|94497.2|94403.1|94498|94399.3|94499.1|94409.6|94491.5|94397.5|57
1645502640000|2022-02-22 04:04:00|94496.8|94400.4|94495.4|94410|94499.8|94413|94488.7|94397|67
1645502650000|2022-02-22 04:04:10|94494.8|94408.9|94493.4|94410.1|94499.1|94411.3|94489.1|94398.7|53
1645502660000|2022-02-22 04:04:20|94493.6|94409.9|94495.3|94400.5|94496.3|94410.7|94493.1|94400.5|37
1645502670000|2022-02-22 04:04:30|94498.3|94399.1|94494.5|94406.2|94498.3|94407.9|94491.3|94399.1|28
1645502680000|2022-02-22 04:04:40|94493.2|94405.4|94489.7|94408.5|94494.4|94413.5|94487.7|94405.1|39
1645502690000|2022-02-22 04:04:50|94489.9|94408.3|94489.7|94407.3|94490.6|94409.4|94488|94405.5|24
1645502700000|2022-02-22 04:05:00|94488.9|94408.1|94492.9|94408.6|94497.2|94411.9|94485.2|94400.9|67
1645502710000|2022-02-22 04:05:10|94491.5|94408.8|94490.7|94409.2|94493|94412.1|94488.9|94406.1|58
1645502720000|2022-02-22 04:05:20|94490.5|94408.3|94490.4|94411.5|94496.2|94412.4|94483.9|94400.1|53
1645502730000|2022-02-22 04:05:30|94490.2|94410.4|94494.3|94407.6|94499.3|94415.6|94485.2|94403.4|61
1645502740000|2022-02-22 04:05:40|94494.8|94406.5|94493|94404.6|94496.5|94413.5|94489.1|94404.6|13
1645502750000|2022-02-22 04:05:50|94491.7|94407.3|94495.9|94404.8|94498.9|94410.7|94490.9|94400.3|35
1645502760000|2022-02-22 04:06:00|94494.7|94403.8|94494.4|94405.6|94499.1|94415.4|94491.6|94401.7|56
1645502770000|2022-02-22 04:06:10|94494|94405.7|94495.6|94408.5|94496|94408.5|94490.4|94403.1|34
1645502780000|2022-02-22 04:06:20|94494.2|94407.8|94487.9|94406.3|94500|94419.1|94486.2|94402.3|48
1645502790000|2022-02-22 04:06:30|94488.9|94405.6|94496|94403.1|94500.7|94407.5|94487|94396.8|27
1645502800000|2022-02-22 04:06:40|94495.9|94406.9|94493.8|94405.2|94504.2|94408.9|94493.5|94404.9|42
1645502810000|2022-02-22 04:06:50|94494.2|94406.6|94489.5|94403.5|94496.9|94406.9|94488.8|94401.5|37
1645502820000|2022-02-22 04:07:00|94489.7|94403.7|94490.3|94408.1|94504|94408.1|94488.9|94401.8|45
1645502830000|2022-02-22 04:07:10|94491.5|94410.3|94489.2|94403.3|94494|94410.3|94488.4|94402.2|55
1645502840000|2022-02-22 04:07:20|94488.8|94404|94495|94404.6|94495.3|94405.3|94486.1|94399|58
1645502850000|2022-02-22 04:07:30|94495.4|94403.5|94497.2|94404.4|94503.4|94410.4|94489.2|94403.3|43
1645502860000|2022-02-22 04:07:40|94494.9|94405.7|94496.4|94404.1|94499.1|94409.8|94493.9|94403.6|39
1645502870000|2022-02-22 04:07:50|94496.3|94404|94495.1|94403.4|94496.7|94407.7|94494.3|94403.4|43
1645502880000|2022-02-22 04:08:00|94493.4|94404.7|94487|94403.2|94493.8|94411|94482.2|94396.2|44
1645502890000|2022-02-22 04:08:10|94484.4|94405.6|94484.9|94396.9|94503.8|94408.2|94484.3|94393.7|61
1645502900000|2022-02-22 04:08:20|94485.3|94396.2|94482.9|94392.4|94491.5|94396.9|94482.8|94382.9|48
1645502910000|2022-02-22 04:08:30|94482.7|94393.8|94482.4|94395.3|94484.5|94399.6|94482.2|94390.9|28
1645502920000|2022-02-22 04:08:40|94482.2|94394.1|94487.9|94384.4|94488.3|94394.7|94482.1|94382.1|43
1645502930000|2022-02-22 04:08:50|94488|94383.6|94476|94396.5|94488|94396.5|94475.8|94382.5|47
1645502940000|2022-02-22 04:09:00|94475.8|94396.4|94516.3|94424.9|94519.9|94426|94474.1|94388.6|67
1645502950000|2022-02-22 04:09:10|94517.1|94426.1|94516.8|94425.8|94520.7|94429.1|94510.9|94422.9|51
1645502960000|2022-02-22 04:09:20|94513.6|94424.9|94516|94427.6|94518.6|94429.8|94509.9|94416.3|46
1645502970000|2022-02-22 04:09:30|94516.1|94426.1|94513.7|94423.6|94518.2|94428.1|94503.9|94419.6|57
1645502980000|2022-02-22 04:09:40|94511.3|94422.9|94514.3|94442.8|94519.2|94443.4|94502.6|94417.3|53
1645502990000|2022-02-22 04:09:50|94514.7|94444.4|94518.2|94433.5|94518.2|94452.7|94500.5|94433.5|45
1645503000000|2022-02-22 04:10:00|94514.8|94436.2|94509|94432.5|94516.1|94437.2|94508|94430.5|51
1645503010000|2022-02-22 04:10:10|94508.6|94432.8|94507.6|94431.1|94513.9|94433.8|94507.6|94424.3|46
1645503020000|2022-02-22 04:10:20|94507.7|94430.9|94514.4|94428.4|94516.7|94439.6|94503.3|94425.2|42
1645503030000|2022-02-22 04:10:30|94511.5|94434.9|94517.7|94438.6|94518.2|94451.3|94497.9|94434.9|51
1645503040000|2022-02-22 04:10:40|94519|94437.4|94528.5|94450.5|94528.9|94450.7|94514.5|94432.3|50
1645503050000|2022-02-22 04:10:50|94528.8|94448.5|94524.9|94448.7|94528.8|94450|94524.8|94446.4|39
1645503060000|2022-02-22 04:11:00|94526.2|94447.6|94519.4|94448.5|94527.4|94449.3|94519.4|94445.1|37
1645503070000|2022-02-22 04:11:10|94519.7|94449.1|94526.4|94450.6|94528.8|94460.8|94509.5|94435|34
1645503080000|2022-02-22 04:11:20|94525.8|94450.5|94541.7|94459.5|94541.7|94462|94524.2|94446.2|38
1645503090000|2022-02-22 04:11:30|94541.8|94457.6|94534|94457|94544|94462.9|94530.2|94452.8|23
1645503100000|2022-02-22 04:11:40|94532.3|94456.8|94601.2|94485.2|94601.2|94485.2|94531.6|94450.9|45
1645503110000|2022-02-22 04:11:50|94608.7|94492.7|94625.8|94519.4|94632|94519.4|94608.7|94492.7|55
1645503120000|2022-02-22 04:12:00|94626.3|94518.4|94619.9|94517.4|94628.4|94519.5|94614.5|94514.7|42
1645503130000|2022-02-22 04:12:10|94619.6|94515.6|94619|94513.9|94620.9|94518.6|94615.8|94510.4|39
1645503140000|2022-02-22 04:12:20|94618.9|94514.8|94612.2|94513.8|94622.4|94521.2|94609.9|94508.7|44
1645503150000|2022-02-22 04:12:30|94617|94515|94622.4|94520.9|94623.5|94521.1|94614.7|94511.9|47
1645503160000|2022-02-22 04:12:40|94621.2|94521|94623.8|94520.8|94625.2|94522.2|94621.2|94517.1|36
1645503170000|2022-02-22 04:12:50|94622.7|94520.9|94621.2|94522.6|94628.9|94524.4|94619.2|94518.1|49
1645503180000|2022-02-22 04:13:00|94621.7|94523.2|94619.8|94522.8|94623.2|94527.3|94609.6|94517.4|58
1645503190000|2022-02-22 04:13:10|94619|94521.8|94619.2|94513.6|94629.6|94521.8|94612.4|94513.6|64
1645503200000|2022-02-22 04:13:20|94619.9|94514.1|94613.3|94517.3|94619.9|94518.9|94611.2|94510.6|64
1645503210000|2022-02-22 04:13:30|94614.7|94516.7|94616.9|94516.1|94618.5|94518.2|94611.7|94511.6|31
1645503220000|2022-02-22 04:13:40|94616.7|94513.2|94638.1|94538.8|94640.3|94545.5|94615.7|94513.2|57
1645503230000|2022-02-22 04:13:50|94642.3|94538.6|94637.9|94535.5|94643.7|94542.1|94630.9|94529.7|42
1645503240000|2022-02-22 04:14:00|94638.1|94537.3|94651.8|94539.7|94652.9|94545.9|94621|94527.2|48
1645503250000|2022-02-22 04:14:10|94649.4|94541.7|94642.1|94540.6|94650.6|94541.7|94630.5|94528.9|50
1645503260000|2022-02-22 04:14:20|94642.5|94541.1|94630.2|94524.8|94652.8|94544.2|94630|94524.8|68
1645503270000|2022-02-22 04:14:30|94635.6|94521.3|94607.9|94519.3|94635.6|94522.6|94567.9|94481|77
1645503280000|2022-02-22 04:14:40|94609.2|94523.1|94608.3|94515.5|94631|94523.2|94608.3|94507.3|58
1645503290000|2022-02-22 04:14:50|94608|94518.2|94610.4|94502.3|94625.5|94521|94607.3|94502.3|47
1645503300000|2022-02-22 04:15:00|94609.7|94499.4|94633.5|94537.7|94636.8|94542.8|94589.9|94481.4|62
1645503310000|2022-02-22 04:15:10|94636.3|94541.2|94630.1|94541.7|94636.3|94549.4|94625.8|94538.9|63
1645503320000|2022-02-22 04:15:20|94630.7|94541.9|94625.4|94545.2|94630.7|94546.7|94622.7|94539.5|54
1645503330000|2022-02-22 04:15:30|94625|94544.7|94622|94536.1|94629.8|94545.2|94620.8|94534.1|46
1645503340000|2022-02-22 04:15:40|94621.9|94536.7|94625|94537.7|94625|94540.9|94618|94533.7|46
1645503350000|2022-02-22 04:15:50|94624.1|94538.7|94610.7|94533.5|94625.5|94539.4|94610.7|94533.5|45
1645503360000|2022-02-22 04:16:00|94606.7|94527.5|94610.5|94535.1|94612|94538|94605.6|94527.5|45
1645503370000|2022-02-22 04:16:10|94609.2|94533.9|94611.1|94536.9|94612.9|94537.6|94608.6|94533.9|47
1645503380000|2022-02-22 04:16:20|94610.8|94537.3|94609.6|94534.4|94612|94538.1|94609.2|94534.4|36
1645503390000|2022-02-22 04:16:30|94609.9|94534.7|94604.2|94534.1|94610.6|94544.6|94593|94529.6|52
1645503400000|2022-02-22 04:16:40|94594.2|94544.2|94603.1|94530.3|94610.2|94545.5|94593.7|94529.1|63
1645503410000|2022-02-22 04:16:50|94603.2|94530.4|94607.6|94530.8|94608.1|94531.8|94598.7|94521.1|52
1645503420000|2022-02-22 04:17:00|94607.7|94530.5|94604.6|94530.5|94607.7|94532.2|94604.6|94530.3|43
1645503430000|2022-02-22 04:17:10|94604.4|94530.6|94609.4|94536.2|94610.4|94536.7|94604.4|94530.6|22
1645503440000|2022-02-22 04:17:20|94609.8|94534.6|94607.6|94533|94614.4|94536.1|94606.3|94532.4|23
1645503450000|2022-02-22 04:17:30|94608|94533.9|94604.7|94531.7|94608.5|94544|94594|94531.7|29
1645503460000|2022-02-22 04:17:40|94603.7|94531|94606.6|94535.2|94617.1|94546.8|94593.9|94529|25
1645503470000|2022-02-22 04:17:50|94607|94533.6|94613.7|94538.4|94614.8|94540.6|94605.9|94532.6|32
1645503480000|2022-02-22 04:18:00|94613.5|94537.6|94608.2|94534.5|94613.5|94537.6|94608|94533.6|44
1645503490000|2022-02-22 04:18:10|94607|94534.6|94607.6|94536.9|94610.2|94538.7|94607|94533.7|30
1645503500000|2022-02-22 04:18:20|94611.1|94539.8|94590.7|94540.7|94611.9|94547.3|94589.8|94526.3|48
1645503510000|2022-02-22 04:18:30|94601.8|94531.2|94601.4|94529.8|94604.1|94542.5|94590.8|94526|32
1645503520000|2022-02-22 04:18:40|94601.7|94527.9|94602.6|94531.7|94605.4|94543.3|94590.5|94527.9|32
1645503530000|2022-02-22 04:18:50|94601.8|94531.4|94603.4|94529.7|94604|94542.3|94591.8|94529.7|21
1645503540000|2022-02-22 04:19:00|94602.5|94528.5|94603.9|94533.4|94604.9|94546|94592.1|94525.8|35
1645503550000|2022-02-22 04:19:10|94594.3|94544.3|94590.4|94540.4|94605.6|94550.9|94589.9|94527.5|27
1645503560000|2022-02-22 04:19:20|94588.5|94538.5|94605.4|94523.6|94605.8|94539.2|94588.5|94523.5|18
1645503570000|2022-02-22 04:19:30|94606.2|94521.5|94601.4|94528.9|94606.2|94540.3|94589.3|94521.5|28
1645503580000|2022-02-22 04:19:40|94601.6|94531.3|94590.9|94540.9|94604.8|94541.7|94590.9|94521.9|48
1645503590000|2022-02-22 04:19:50|94591.3|94541.3|94607.1|94525.5|94609.1|94542.9|94591.2|94523|30
1645503600000|2022-02-22 04:20:00|94605.8|94527.1|94588.4|94538.4|94609.1|94540.2|94588.4|94521.8|33
1645503610000|2022-02-22 04:20:10|94588.5|94538.5|94587.9|94537.9|94589.8|94539.8|94587.8|94537.8|35
1645503620000|2022-02-22 04:20:20|94588.4|94538.4|94588.7|94538.7|94589.5|94539.5|94588|94538|24
1645503630000|2022-02-22 04:20:30|94589.5|94539.5|94593.7|94543.7|94593.7|94543.7|94589.4|94539.4|18
1645503640000|2022-02-22 04:20:40|94593.2|94543.2|94583.1|94533.1|94593.2|94543.2|94582.3|94532.3|35
1645503650000|2022-02-22 04:20:50|94582.8|94532.8|94578.8|94528.8|94582.8|94532.8|94577.9|94527.9|45
1645503660000|2022-02-22 04:21:00|94578.7|94528.7|94580.1|94530.1|94582.1|94532.1|94578.7|94528.7|27
1645503670000|2022-02-22 04:21:10|94580.3|94530.3|94578.8|94528.8|94581.1|94531.1|94578.8|94528.8|15
1645503680000|2022-02-22 04:21:20|94579|94529|94577.5|94527.5|94580.7|94530.7|94577.3|94527.3|31
1645503690000|2022-02-22 04:21:30|94577.9|94527.9|94578|94528|94587|94528.9|94576.7|94516.1|41
1645503700000|2022-02-22 04:21:40|94578.1|94528.1|94578.6|94528.6|94579.4|94529.4|94577.8|94527.8|21
1645503710000|2022-02-22 04:21:50|94578.9|94528.9|94578.3|94528.3|94579.5|94529.5|94578|94528|19
1645503720000|2022-02-22 04:22:00|94578.6|94528.6|94573.4|94523.4|94578.8|94528.8|94573.4|94523.4|23
1645503730000|2022-02-22 04:22:10|94573.2|94523.2|94577.7|94527.7|94578.6|94528.6|94573|94523|26
1645503740000|2022-02-22 04:22:20|94577.8|94527.8|94575.2|94525.2|94577.9|94527.9|94573.3|94523.3|25
1645503750000|2022-02-22 04:22:30|94575.4|94525.4|94576.5|94526.5|94576.5|94526.5|94574.9|94524.9|26
1645503760000|2022-02-22 04:22:40|94576.7|94526.7|94573.3|94523.3|94586.1|94528.7|94571.2|94511.3|25
1645503770000|2022-02-22 04:22:50|94572.3|94522.3|94574.5|94524.5|94589.5|94526.7|94572.3|94514.7|16
1645503780000|2022-02-22 04:23:00|94574.4|94524.4|94568.4|94518.4|94574.6|94524.6|94567.4|94517.4|28
1645503790000|2022-02-22 04:23:10|94568.8|94518.8|94569.4|94519.4|94569.5|94519.5|94568.5|94518.5|21
1645503800000|2022-02-22 04:23:20|94569.6|94519.6|94583.7|94511.5|94601|94534|94569.6|94502.8|38
1645503810000|2022-02-22 04:23:30|94574.2|94524.2|94574|94524|94591.3|94524.9|94574|94510.6|24
1645503820000|2022-02-22 04:23:40|94586.5|94515.3|94587|94515.4|94589|94516.2|94585.6|94514.8|22
1645503830000|2022-02-22 04:23:50|94587.2|94515.6|94574.9|94524.9|94588.9|94526.5|94574.3|94515.6|18
1645503840000|2022-02-22 04:24:00|94575.3|94525.3|94573.2|94523.2|94576.4|94526.4|94572.8|94522.8|22
1645503850000|2022-02-22 04:24:10|94574.3|94524.3|94572.3|94522.3|94576.2|94526.2|94565.3|94515.3|17
1645503860000|2022-02-22 04:24:20|94572.1|94522.1|94570.2|94520.2|94582.7|94523|94568.8|94512.3|22
1645503870000|2022-02-22 04:24:30|94570.3|94520.3|94567|94517|94570.3|94520.3|94566.9|94516.9|16
1645503880000|2022-02-22 04:24:40|94568.6|94518.6|94574.7|94524.7|94574.7|94524.7|94567.4|94517.4|34
1645503890000|2022-02-22 04:24:50|94575.1|94525.1|94575.5|94525.5|94576.4|94526.4|94574.9|94524.9|16
1645503900000|2022-02-22 04:25:00|94576|94526|94565.5|94493.4|94576.5|94526.5|94554.7|94474.1|57
1645503910000|2022-02-22 04:25:10|94553.6|94490.6|94548.4|94498.4|94559.5|94499.6|94543.5|94479.8|47
1645503920000|2022-02-22 04:25:20|94558.4|94488|94576.5|94486.7|94579.5|94511.9|94549.4|94479.7|38
1645503930000|2022-02-22 04:25:30|94577.8|94480.8|94573.7|94489.8|94577.8|94490.7|94565.3|94480.8|50
1645503940000|2022-02-22 04:25:40|94569.8|94488.4|94568.5|94487.7|94574.1|94492.3|94566.7|94485|37
1645503950000|2022-02-22 04:25:50|94568.7|94487.9|94568.1|94485.2|94570.3|94490.6|94561.1|94481.4|46
1645503960000|2022-02-22 04:26:00|94566.9|94486.1|94568.2|94480.5|94568.2|94507.5|94556.2|94480.5|35
1645503970000|2022-02-22 04:26:10|94567.1|94482.8|94564|94494|94567.1|94505|94552.4|94482.8|35
1645503980000|2022-02-22 04:26:20|94554.2|94504.2|94565.9|94485.4|94566.7|94504.2|94554.2|94482.5|27
1645503990000|2022-02-22 04:26:30|94566.5|94485.2|94567.2|94483|94568.3|94492|94564.5|94480.9|20
1645504000000|2022-02-22 04:26:40|94567.6|94482.6|94565.5|94483.8|94569|94501.2|94549.6|94480.1|25
1645504010000|2022-02-22 04:26:50|94565.1|94486.7|94553.9|94503.9|94566.4|94506.6|94553.9|94485.7|18
1645504020000|2022-02-22 04:27:00|94552.9|94502.9|94551.9|94501.9|94567|94504.2|94551.9|94492.8|19
1645504030000|2022-02-22 04:27:10|94549.9|94499.9|94552.4|94502.4|94553.1|94503.1|94549.9|94499.9|15
1645504040000|2022-02-22 04:27:20|94552.6|94502.6|94554.7|94504.7|94555.9|94505.9|94552.6|94502.6|21
1645504050000|2022-02-22 04:27:30|94554.3|94504.3|94552.8|94502.8|94555.3|94505.3|94551.4|94501.4|18
1645504060000|2022-02-22 04:27:40|94553|94503|94552.3|94502.3|94554.9|94504.9|94551.3|94501.3|27
1645504070000|2022-02-22 04:27:50|94552.9|94502.9|94555|94505|94557.2|94507.2|94551.5|94501.5|32
1645504080000|2022-02-22 04:28:00|94555.9|94505.9|94559.8|94509.8|94573.8|94511.3|94555.5|94498.3|40
1645504090000|2022-02-22 04:28:10|94559.6|94509.6|94559.9|94509.9|94571.2|94511.3|94559.2|94500.8|40
1645504100000|2022-02-22 04:28:20|94570.4|94499.2|94561.7|94511.7|94572.5|94511.7|94558.8|94498.6|37
1645504110000|2022-02-22 04:28:30|94561|94511|94565.7|94515.7|94588.1|94519.4|94557.8|94503.2|34
1645504120000|2022-02-22 04:28:40|94565.9|94515.9|94571.2|94521.2|94581.8|94521.2|94565.9|94506.1|37
1645504130000|2022-02-22 04:28:50|94582.2|94512.1|94569.7|94519.7|94587.5|94523.2|94568.5|94499|37
1645504140000|2022-02-22 04:29:00|94568.9|94518.9|94587.3|94514.7|94587.3|94522.1|94568.7|94513.1|42
1645504150000|2022-02-22 04:29:10|94575.2|94525.2|94573.1|94523.1|94586.8|94525.2|94571.8|94510.8|29
1645504160000|2022-02-22 04:29:20|94572.3|94522.3|94569.2|94519.2|94572.3|94522.3|94569.2|94519.2|19
1645504170000|2022-02-22 04:29:30|94581.2|94510.9|94572.9|94522.9|94581.2|94523.4|94567.2|94510.9|30
1645504180000|2022-02-22 04:29:40|94572.3|94522.3|94573.9|94523.9|94574.1|94524.1|94568.6|94518.6|28
1645504190000|2022-02-22 04:29:50|94574.1|94524.1|94571.5|94521.5|94582.7|94524.2|94569.3|94509.5|34
1645504200000|2022-02-22 04:30:00|94571.4|94521.4|94591.9|94519.7|94596.5|94534.1|94571.4|94508.1|47
1645504210000|2022-02-22 04:30:10|94591.2|94518|94594|94519.7|94594.8|94521.1|94590.1|94515.9|35
1645504220000|2022-02-22 04:30:20|94594.3|94519.9|94590|94519.5|94597.7|94531.7|94580.5|94518.4|28
1645504230000|2022-02-22 04:30:30|94589.5|94518.9|94576.9|94526.9|94591.8|94529.1|94575.4|94518.3|19
1645504240000|2022-02-22 04:30:40|94577|94527|94577.7|94527.7|94580.8|94530.8|94577|94527|22
1645504250000|2022-02-22 04:30:50|94579.3|94529.3|94578.7|94528.7|94581.5|94531.5|94578.1|94528.1|16
1645504260000|2022-02-22 04:31:00|94579.4|94529.4|94580.1|94530.1|94580.8|94530.8|94575.4|94525.4|19
1645504270000|2022-02-22 04:31:10|94577.9|94527.9|94581.6|94531.6|94582.8|94532.8|94576.7|94526.7|19
1645504280000|2022-02-22 04:31:20|94577.9|94527.9|94577.3|94527.3|94578.7|94528.7|94575.6|94525.6|18
1645504290000|2022-02-22 04:31:30|94577.6|94527.6|94577|94527|94579.8|94529.8|94577|94527|28
1645504300000|2022-02-22 04:31:40|94576.7|94526.7|94576.1|94526.1|94577.7|94527.7|94575.6|94525.6|27
1645504310000|2022-02-22 04:31:50|94576.5|94526.5|94574.6|94524.6|94576.9|94526.9|94574.6|94524.6|36
1645504320000|2022-02-22 04:32:00|94574.7|94524.7|94571.7|94521.7|94574.7|94524.7|94568.8|94518.8|25
1645504330000|2022-02-22 04:32:10|94571.6|94521.6|94571.5|94521.5|94584.3|94524.2|94571|94512.5|22
1645504340000|2022-02-22 04:32:20|94572.1|94522.1|94570.3|94520.3|94573.6|94523.6|94569.4|94519.4|33
1645504350000|2022-02-22 04:32:30|94569.8|94519.8|94573.5|94523.5|94578|94528|94569.5|94519.5|29
1645504360000|2022-02-22 04:32:40|94574|94524|94577.9|94527.9|94590.6|94529.5|94574|94516.7|28
1645504370000|2022-02-22 04:32:50|94579|94529|94577.7|94527.7|94579.3|94529.3|94575.7|94525.7|20
1645504380000|2022-02-22 04:33:00|94578.8|94528.8|94582.9|94532.9|94583.5|94533.5|94576.5|94526.5|24
1645504390000|2022-02-22 04:33:10|94582.2|94532.2|94585.5|94535.5|94587.7|94537.7|94581.3|94531.3|37
1645504400000|2022-02-22 04:33:20|94586.7|94536.7|94586.1|94536.1|94587.8|94537.8|94584.7|94534.7|40
1645504410000|2022-02-22 04:33:30|94586|94536|94581.9|94531.9|94588.2|94538.2|94581.7|94531.7|34
1645504420000|2022-02-22 04:33:40|94581.8|94531.8|94584.6|94534.6|94586.4|94536.4|94581.8|94531.8|21
1645504430000|2022-02-22 04:33:50|94584.4|94534.4|94580.6|94530.6|94585.4|94535.4|94579.5|94529.5|25
1645504440000|2022-02-22 04:34:00|94582.3|94532.3|94581.8|94531.8|94583.6|94533.6|94577.4|94527.4|32
1645504450000|2022-02-22 04:34:10|94581.6|94531.6|94582.4|94532.4|94586.3|94536.3|94580.5|94530.5|37
1645504460000|2022-02-22 04:34:20|94583.5|94533.5|94580.8|94530.8|94586.2|94536.2|94579.4|94529.4|43
1645504470000|2022-02-22 04:34:30|94579.8|94529.8|94581.7|94531.7|94582.1|94532.1|94579.2|94529.2|32
1645504480000|2022-02-22 04:34:40|94584|94534|94582|94532|94586.2|94536.2|94581.2|94531.2|32
1645504490000|2022-02-22 04:34:50|94582.4|94532.4|94584.7|94534.7|94593.7|94535.3|94580.3|94522.9|29
1645504500000|2022-02-22 04:35:00|94584.9|94534.9|94582.6|94532.6|94585.9|94535.9|94581.3|94531.3|20
1645504510000|2022-02-22 04:35:10|94582.1|94532.1|94580.9|94530.9|94583.2|94533.2|94580.7|94530.7|14
1645504520000|2022-02-22 04:35:20|94581.2|94531.2|94582|94532|94584.7|94534.7|94579.9|94529.9|26
1645504530000|2022-02-22 04:35:30|94580.8|94530.8|94583.4|94533.4|94583.4|94533.4|94580.7|94530.7|16
1645504540000|2022-02-22 04:35:40|94583.5|94533.5|94580.7|94530.7|94599.1|94533.9|94576.1|94518.6|21
1645504550000|2022-02-22 04:35:50|94578.8|94528.8|94577.4|94527.4|94581.6|94531.6|94577.4|94527.4|22
1645504560000|2022-02-22 04:36:00|94576.4|94526.4|94572.8|94522.8|94599.1|94529.1|94570.1|94516.9|25
1645504570000|2022-02-22 04:36:10|94573.5|94523.5|94575|94525|94575.2|94525.2|94571|94521|36
1645504580000|2022-02-22 04:36:20|94576.2|94526.2|94576.8|94526.8|94577.6|94527.6|94575.1|94525.1|23
1645504590000|2022-02-22 04:36:30|94575.9|94525.9|94576|94526|94576.6|94526.6|94574.3|94524.3|16
1645504600000|2022-02-22 04:36:40|94575.9|94525.9|94579.3|94529.3|94582.9|94532.9|94575.2|94525.2|32
1645504610000|2022-02-22 04:36:50|94580.5|94530.5|94581.3|94531.3|94582.9|94532.9|94579.5|94529.5|21
1645504620000|2022-02-22 04:37:00|94580.9|94530.9|94581.4|94531.4|94581.5|94531.5|94580.3|94530.3|16
1645504630000|2022-02-22 04:37:10|94581.6|94531.6|94582.5|94532.5|94583.8|94533.8|94578.9|94528.9|25
1645504640000|2022-02-22 04:37:20|94581.9|94531.9|94583.4|94533.4|94583.4|94533.4|94581.4|94531.4|23
1645504650000|2022-02-22 04:37:30|94583.1|94533.1|94581.5|94531.5|94583.9|94533.9|94579.8|94529.8|30
1645504660000|2022-02-22 04:37:40|94581.8|94531.8|94578.6|94528.6|94583.9|94533.9|94577.4|94527.4|19
1645504670000|2022-02-22 04:37:50|94577.8|94527.8|94578|94528|94579.4|94529.4|94574.5|94524.5|24
1645504680000|2022-02-22 04:38:00|94578.6|94528.6|94574.6|94524.6|94578.6|94528.6|94573.8|94523.8|24
1645504690000|2022-02-22 04:38:10|94574.8|94524.8|94574.7|94524.7|94575.4|94525.4|94574|94524|36
1645504700000|2022-02-22 04:38:20|94574.8|94524.8|94574.4|94524.4|94574.8|94524.8|94571.5|94521.5|24
1645504710000|2022-02-22 04:38:30|94574.6|94524.6|94573.2|94523.2|94574.6|94524.6|94572.9|94522.9|18
1645504720000|2022-02-22 04:38:40|94573.1|94523.1|94574.4|94524.4|94574.6|94524.6|94573.1|94523.1|17
1645504730000|2022-02-22 04:38:50|94574.3|94524.3|94571.4|94521.4|94576.6|94526.6|94571|94521|27
1645504740000|2022-02-22 04:39:00|94571.7|94521.7|94571.9|94521.9|94572.7|94522.7|94570.6|94520.6|20
1645504750000|2022-02-22 04:39:10|94571.7|94521.7|94578.3|94528.3|94579.3|94529.3|94571.7|94521.7|25
1645504760000|2022-02-22 04:39:20|94577.2|94527.2|94584.4|94534.4|94599.2|94536|94577.2|94520.8|23
1645504770000|2022-02-22 04:39:30|94594.8|94523.5|94587.5|94517.4|94594.8|94534.4|94571.5|94509.4|30
1645504780000|2022-02-22 04:39:40|94578|94528|94576.5|94526.5|94595.3|94531|94575.8|94518.4|42
1645504790000|2022-02-22 04:39:50|94577.5|94527.5|94580.6|94530.6|94580.6|94530.6|94577.5|94527.5|20
1645504800000|2022-02-22 04:40:00|94580.2|94530.2|94576.5|94526.5|94589.7|94530.3|94576.3|94513|29
1645504810000|2022-02-22 04:40:10|94576.7|94526.7|94575.5|94525.5|94577.6|94527.6|94574.4|94524.4|38
1645504820000|2022-02-22 04:40:20|94575.2|94525.2|94574|94524|94576.9|94526.9|94574|94524|17
1645504830000|2022-02-22 04:40:30|94574.6|94524.6|94573.7|94523.7|94577.1|94527.1|94573.7|94523.7|7
1645504840000|2022-02-22 04:40:40|94573.8|94523.8|94574.9|94524.9|94577.7|94527.7|94573.6|94523.6|18
1645504850000|2022-02-22 04:40:50|94575|94525|94574.7|94524.7|94576.7|94526.7|94572.6|94522.6|21
1645504860000|2022-02-22 04:41:00|94574.3|94524.3|94573.9|94523.9|94576.1|94526.1|94573.6|94523.6|22
1645504870000|2022-02-22 04:41:10|94574.2|94524.2|94573.8|94523.8|94575.9|94525.9|94571.5|94521.5|21
1645504880000|2022-02-22 04:41:20|94575.7|94525.7|94579.2|94508.1|94592.6|94529.6|94569|94507.6|43
1645504890000|2022-02-22 04:41:30|94584.6|94511.1|94590|94517.2|94596.9|94530.6|94577.8|94504.6|43
1645504900000|2022-02-22 04:41:40|94591.4|94514|94588.6|94511.7|94597.7|94531.2|94577.9|94508|39
1645504910000|2022-02-22 04:41:50|94579.4|94529.4|94589.9|94512.2|94590|94530.3|94578.7|94511.9|26
1645504920000|2022-02-22 04:42:00|94590.2|94512|94578.1|94528.1|94591.9|94530.9|94575.2|94511.9|24
1645504930000|2022-02-22 04:42:10|94577.6|94527.6|94577|94527|94577.7|94527.7|94573.2|94523.2|21
1645504940000|2022-02-22 04:42:20|94576.7|94526.7|94576.3|94526.3|94576.9|94526.9|94575.1|94525.1|15
1645504950000|2022-02-22 04:42:30|94576.4|94526.4|94575.8|94525.8|94578.3|94528.3|94573.9|94523.9|17
1645504960000|2022-02-22 04:42:40|94575.5|94525.5|94577.2|94527.2|94578.4|94528.4|94575.4|94525.4|13
1645504970000|2022-02-22 04:42:50|94577.3|94527.3|94576.3|94526.3|94578.6|94528.6|94574.4|94524.4|25
1645504980000|2022-02-22 04:43:00|94576.4|94526.4|94574.5|94524.5|94576.4|94526.4|94572.6|94522.6|36
1645504990000|2022-02-22 04:43:10|94574.6|94524.6|94577.8|94527.8|94577.8|94527.8|94572.9|94522.9|27
1645505000000|2022-02-22 04:43:20|94578|94528|94596.6|94520.4|94608|94538.5|94575.8|94515.6|36
1645505010000|2022-02-22 04:43:30|94593.1|94520.2|94580.3|94530.3|94597.2|94534.5|94577.9|94520|30
1645505020000|2022-02-22 04:43:40|94579.9|94529.9|94580.7|94530.7|94596|94531.9|94579.3|94521|20
1645505030000|2022-02-22 04:43:50|94581.5|94531.5|94576.5|94526.5|94591.3|94531.8|94576|94520|14
1645505040000|2022-02-22 04:44:00|94575.4|94525.4|94576.8|94526.8|94579.1|94529.1|94575|94525|22
1645505050000|2022-02-22 04:44:10|94576.4|94526.4|94574.5|94524.5|94578.7|94528.7|94572.8|94522.8|30
1645505060000|2022-02-22 04:44:20|94574.4|94524.4|94573.6|94523.6|94577.3|94527.3|94572.9|94522.9|41
1645505070000|2022-02-22 04:44:30|94574.8|94524.8|94573.7|94523.7|94577|94527|94573.4|94523.4|35
1645505080000|2022-02-22 04:44:40|94573.6|94523.6|94576.5|94526.5|94576.7|94526.7|94573.4|94523.4|28
1645505090000|2022-02-22 04:44:50|94576.7|94526.7|94579.9|94529.9|94579.9|94529.9|94576.3|94526.3|27
1645505100000|2022-02-22 04:45:00|94577.5|94527.5|94579.6|94529.6|94583.4|94533.4|94577.5|94527.5|31
1645505110000|2022-02-22 04:45:10|94580|94530|94579.8|94529.8|94600.5|94538|94579.2|94523.3|35
1645505120000|2022-02-22 04:45:20|94578.9|94528.9|94579.8|94529.8|94581.4|94531.4|94578.9|94528.9|25
1645505130000|2022-02-22 04:45:30|94581.7|94531.7|94581.7|94531.7|94582.5|94532.5|94580.5|94530.5|26
1645505140000|2022-02-22 04:45:40|94581.6|94531.6|94581.8|94531.8|94582.3|94532.3|94581.1|94531.1|11
1645505150000|2022-02-22 04:45:50|94583.2|94533.2|94586.1|94536.1|94586.1|94536.1|94583.2|94533.2|26
1645505160000|2022-02-22 04:46:00|94584.5|94534.5|94585|94535|94585.2|94535.2|94583.5|94533.5|22
1645505170000|2022-02-22 04:46:10|94586.4|94536.4|94585.1|94535.1|94587|94537|94584.8|94534.8|26
1645505180000|2022-02-22 04:46:20|94585|94535|94584.9|94534.9|94586|94536|94584.1|94534.1|14
1645505190000|2022-02-22 04:46:30|94585.2|94535.2|94586.1|94536.1|94586.6|94536.6|94584.6|94534.6|13
1645505200000|2022-02-22 04:46:40|94585.7|94535.7|94583.5|94533.5|94585.9|94535.9|94583.5|94533.5|6
1645505210000|2022-02-22 04:46:50|94583.6|94533.6|94585.2|94535.2|94586.2|94536.2|94583.6|94533.6|32
1645505220000|2022-02-22 04:47:00|94585.7|94535.7|94586.4|94536.4|94589.1|94539.1|94584.9|94534.9|27
1645505230000|2022-02-22 04:47:10|94585.7|94535.7|94587.8|94537.8|94588.9|94538.9|94585.7|94535.7|32
1645505240000|2022-02-22 04:47:20|94587.3|94537.3|94588|94538|94588.3|94538.3|94585.5|94535.5|20
1645505250000|2022-02-22 04:47:30|94588.1|94538.1|94589.7|94539.7|94590.5|94540.5|94588.1|94538.1|19
1645505260000|2022-02-22 04:47:40|94590.2|94540.2|94590.4|94540.4|94590.7|94540.7|94587.3|94537.3|29
1645505270000|2022-02-22 04:47:50|94589.7|94539.7|94591.7|94541.7|94595.1|94545.1|94589.7|94539.7|25
1645505280000|2022-02-22 04:48:00|94591.5|94541.5|94591.4|94541.4|94591.9|94541.9|94589.4|94539.4|25
1645505290000|2022-02-22 04:48:10|94591.2|94541.2|94603.7|94553.7|94610.2|94553.7|94591.2|94530.7|38
1645505300000|2022-02-22 04:48:20|94602.8|94552.8|94610.9|94560.9|94623.1|94562.2|94600.6|94540.9|45
1645505310000|2022-02-22 04:48:30|94611.3|94561.3|94615.2|94565.2|94615.2|94565.2|94607.3|94557.3|40
1645505320000|2022-02-22 04:48:40|94616.1|94566.1|94626.7|94576.7|94626.7|94576.7|94611.8|94561.8|55
1645505330000|2022-02-22 04:48:50|94626.6|94576.6|94618.7|94568.7|94637|94576.6|94614.9|94552.4|44
1645505340000|2022-02-22 04:49:00|94619.6|94569.6|94628.9|94578.9|94644.3|94588.7|94619.6|94547.6|50
1645505350000|2022-02-22 04:49:10|94638.9|94568.4|94627.1|94577.1|94638.9|94582.8|94625.1|94568.4|45
1645505360000|2022-02-22 04:49:20|94627.7|94577.7|94619.6|94569.6|94628.2|94578.2|94617.8|94567.8|38
1645505370000|2022-02-22 04:49:30|94620.6|94570.6|94616.7|94566.7|94624.8|94574.8|94614.8|94564.8|29
1645505380000|2022-02-22 04:49:40|94617.4|94567.4|94617.1|94567.1|94626.8|94568.6|94614.9|94555.3|38
1645505390000|2022-02-22 04:49:50|94615.3|94565.3|94615.4|94565.4|94617.3|94567.3|94615|94565|32
1645505400000|2022-02-22 04:50:00|94616.2|94566.2|94629.1|94557.8|94631.6|94568.5|94615.8|94554.6|29
1645505410000|2022-02-22 04:50:10|94629.2|94557.9|94614|94564|94631.2|94568.3|94614|94556|23
1645505420000|2022-02-22 04:50:20|94613.8|94563.8|94613.4|94563.4|94617.6|94567.6|94613.4|94563.4|30
1645505430000|2022-02-22 04:50:30|94614.8|94564.8|94614.2|94564.2|94614.9|94564.9|94611.6|94561.6|31
1645505440000|2022-02-22 04:50:40|94614.1|94564.1|94607.1|94557.1|94621.5|94565|94604|94545.5|33
1645505450000|2022-02-22 04:50:50|94604.6|94554.6|94624.5|94552.4|94624.5|94564.2|94604.6|94546.5|33
1645505460000|2022-02-22 04:51:00|94612.5|94562.5|94622.1|94551.5|94622.2|94564.3|94609.5|94551.5|28
1645505470000|2022-02-22 04:51:10|94622.4|94552.4|94607.5|94557.5|94622.4|94561.5|94607.4|94552.4|21
1645505480000|2022-02-22 04:51:20|94607.6|94557.6|94607.7|94557.7|94608.7|94558.7|94603|94553|23
1645505490000|2022-02-22 04:51:30|94609.3|94559.3|94605|94555|94609.8|94559.8|94603.3|94553.3|28
1645505500000|2022-02-22 04:51:40|94606.9|94556.9|94609.5|94559.5|94612.1|94562.1|94605.8|94555.8|17
1645505510000|2022-02-22 04:51:50|94609.7|94559.7|94594.4|94544.4|94610.9|94560.9|94594|94544|25
1645505520000|2022-02-22 04:52:00|94597.7|94547.7|94595.3|94545.3|94600.5|94550.5|94595.3|94545.3|25
1645505530000|2022-02-22 04:52:10|94595.9|94545.9|94597.3|94547.3|94598.3|94548.3|94595.2|94545.2|14
1645505540000|2022-02-22 04:52:20|94597.2|94547.2|94596.8|94546.8|94600.6|94550.6|94594.2|94544.2|18
1645505550000|2022-02-22 04:52:30|94596.2|94546.2|94597.1|94547.1|94607.3|94549.3|94595.6|94535.8|18
1645505560000|2022-02-22 04:52:40|94597|94547|94598.3|94548.3|94599.2|94549.2|94592.7|94542.7|24
1645505570000|2022-02-22 04:52:50|94601|94551|94613.7|94541.7|94620.3|94554.5|94599.9|94541.7|20
1645505580000|2022-02-22 04:53:00|94603.3|94553.3|94602.7|94552.7|94614.5|94554|94600.6|94542.5|37
1645505590000|2022-02-22 04:53:10|94602.9|94552.9|94606.8|94556.8|94616.8|94556.8|94602.6|94544.2|29
1645505600000|2022-02-22 04:53:20|94606.7|94556.7|94608|94558|94621|94558|94606.1|94544.7|27
1645505610000|2022-02-22 04:53:30|94608.9|94558.9|94617.1|94547|94621.2|94559.2|94606.8|94546.8|24
1645505620000|2022-02-22 04:53:40|94618.9|94547.2|94604.7|94554.7|94619.2|94557.8|94602.9|94547.2|18
1645505630000|2022-02-22 04:53:50|94604.1|94554.1|94602.8|94552.8|94605.8|94555.8|94602.8|94552.8|23
1645505640000|2022-02-22 04:54:00|94605.5|94555.5|94618.3|94547.3|94618.3|94557|94602.8|94547.3|12
1645505650000|2022-02-22 04:54:10|94618|94546.9|94607.7|94557.7|94618|94560.2|94600.2|94541.7|28
1645505660000|2022-02-22 04:54:20|94606.8|94556.8|94604.3|94554.3|94606.8|94556.8|94603.1|94553.1|16
1645505670000|2022-02-22 04:54:30|94604.8|94554.8|94607.4|94557.4|94618.2|94557.4|94603.6|94541.2|25
1645505680000|2022-02-22 04:54:40|94607.3|94557.3|94598.6|94548.6|94633|94562.7|94598.6|94540.2|35
1645505690000|2022-02-22 04:54:50|94601.6|94551.6|94604.3|94554.3|94605.4|94555.4|94599.5|94549.5|24
1645505700000|2022-02-22 04:55:00|94600|94550|94599.8|94549.8|94602.3|94552.3|94597.9|94547.9|29
1645505710000|2022-02-22 04:55:10|94600.2|94550.2|94598.8|94548.8|94600.9|94550.9|94597|94547|31
1645505720000|2022-02-22 04:55:20|94598.9|94548.9|94594.2|94544.2|94600.4|94550.4|94592|94542|31
1645505730000|2022-02-22 04:55:30|94594.4|94544.4|94594.2|94544.2|94610.6|94546.6|94589.6|94531|37
1645505740000|2022-02-22 04:55:40|94594.1|94544.1|94594.7|94544.7|94599|94549|94589.7|94539.7|43
1645505750000|2022-02-22 04:55:50|94588.2|94538.2|94590.1|94540.1|94603.2|94546.1|94588.1|94527.8|29
1645505760000|2022-02-22 04:56:00|94592.6|94542.6|94591.4|94541.4|94601.6|94542.7|94584.9|94523.7|47
1645505770000|2022-02-22 04:56:10|94591.1|94541.1|94585.1|94535.1|94602.7|94541.6|94580.7|94528.5|40
1645505780000|2022-02-22 04:56:20|94581.4|94531.4|94583.3|94533.3|94592.9|94537.3|94581.4|94519.6|42
1645505790000|2022-02-22 04:56:30|94583.2|94533.2|94585.2|94535.2|94608.1|94541.6|94583.2|94528.2|30
1645505800000|2022-02-22 04:56:40|94585|94535|94589.8|94518.4|94606.1|94541.1|94584.7|94518.3|43
1645505810000|2022-02-22 04:56:50|94590|94518.8|94585.4|94535.4|94600.9|94535.4|94581.6|94515.1|28
1645505820000|2022-02-22 04:57:00|94584.6|94534.6|94592.8|94521.6|94597.1|94537.2|94580.9|94518.5|31
1645505830000|2022-02-22 04:57:10|94592.3|94521.1|94597.6|94526.3|94600.8|94538.5|94585.7|94521.1|25
1645505840000|2022-02-22 04:57:20|94599.8|94526.5|94581.8|94531.8|94600.5|94537.2|94581.5|94524.4|20
1645505850000|2022-02-22 04:57:30|94582.7|94532.7|94584.7|94534.7|94585.6|94535.6|94582.4|94532.4|26
1645505860000|2022-02-22 04:57:40|94584.5|94534.5|94571.6|94521.6|94586.5|94534.8|94567.9|94514.2|64
1645505870000|2022-02-22 04:57:50|94572.1|94522.1|94573.3|94523.3|94573.9|94523.9|94571.3|94521.3|32
1645505880000|2022-02-22 04:58:00|94573.2|94523.2|94574.5|94524.5|94575.2|94525.2|94569.8|94519.8|32
1645505890000|2022-02-22 04:58:10|94575.3|94525.3|94574.1|94503.7|94575.8|94525.8|94565.3|94503.7|32
1645505900000|2022-02-22 04:58:20|94576.4|94505.3|94571.3|94521.3|94589.4|94523.9|94565.2|94500.1|42
1645505910000|2022-02-22 04:58:30|94570.8|94520.8|94587.2|94512.2|94587.2|94525.8|94566.8|94512.1|26
1645505920000|2022-02-22 04:58:40|94586|94511.7|94564.4|94514.4|94586|94523.1|94563.3|94503.4|28
1645505930000|2022-02-22 04:58:50|94563.7|94513.7|94568.5|94518.5|94576.7|94526.7|94563.7|94513.7|34
1645505940000|2022-02-22 04:59:00|94573|94523|94571.6|94521.6|94582.4|94524.7|94568.6|94505.7|31
1645505950000|2022-02-22 04:59:10|94571.9|94521.9|94624.1|94543.3|94640.5|94564.3|94570.4|94520.4|50
1645505960000|2022-02-22 04:59:20|94624.5|94539|94605.3|94518.6|94627.3|94539|94605.3|94512|56
1645505970000|2022-02-22 04:59:30|94605.9|94523|94605.2|94518.2|94606.8|94523.6|94602.5|94515.7|49
1645505980000|2022-02-22 04:59:40|94604.4|94519.7|94619.4|94533.1|94622.4|94533.1|94602.4|94512.8|33
1645505990000|2022-02-22 04:59:50|94619.5|94535|94612.4|94528.4|94620.7|94535.8|94612.4|94519.3|48
1645506000000|2022-02-22 05:00:00|94613.5|94527|94607.5|94522.1|94617|94542|94588.6|94512.6|57
1645506010000|2022-02-22 05:00:10|94606.2|94523.9|94607|94527.7|94608.3|94541.7|94591.7|94512.6|49
1645506020000|2022-02-22 05:00:20|94609.8|94529|94611.6|94532.5|94612.6|94536.7|94605.3|94528.5|45
1645506030000|2022-02-22 05:00:30|94610.8|94532.1|94607.4|94529.9|94619.5|94541.5|94607.1|94524.1|51
1645506040000|2022-02-22 05:00:40|94606.3|94529.3|94605.7|94520.1|94612.8|94535.2|94598.4|94516.4|44
1645506050000|2022-02-22 05:00:50|94604.8|94523.3|94607.2|94519.7|94607.2|94526.4|94604.4|94517.3|25
1645506060000|2022-02-22 05:01:00|94606.4|94521.6|94603.1|94509.7|94606.4|94522.7|94600.5|94509.5|37
1645506070000|2022-02-22 05:01:10|94603|94509.8|94618.1|94522.4|94618.1|94522.4|94602.3|94507.9|34
1645506080000|2022-02-22 05:01:20|94619.3|94525.8|94619.1|94527.2|94624|94537.6|94610|94514.9|67
1645506090000|2022-02-22 05:01:30|94617.2|94527.7|94618.6|94522|94622.2|94527.7|94613.1|94517.5|38
1645506100000|2022-02-22 05:01:40|94617.7|94523|94612.3|94512.7|94626|94523|94596.8|94501.2|36
1645506110000|2022-02-22 05:01:50|94611.5|94514.5|94607.9|94511.5|94613.5|94518.6|94599.7|94502.8|50
1645506120000|2022-02-22 05:02:00|94607.6|94511.2|94616.5|94508.8|94618.9|94511.9|94607.5|94508.8|33
1645506130000|2022-02-22 05:02:10|94616.9|94508.7|94608.2|94504.3|94618.7|94512|94601.1|94500.1|39
1645506140000|2022-02-22 05:02:20|94616.5|94501.8|94603.1|94504.6|94616.5|94509.4|94598.3|94493.4|31
1645506150000|2022-02-22 05:02:30|94602.6|94503.8|94584.6|94492.2|94602.6|94505.8|94583.2|94491.9|49
1645506160000|2022-02-22 05:02:40|94586|94494.2|94595.3|94496.3|94600.9|94505.6|94583.8|94489.4|53
1645506170000|2022-02-22 05:02:50|94594.1|94498.9|94598.4|94496.9|94598.8|94501.5|94592|94491.4|34
1645506180000|2022-02-22 05:03:00|94598.2|94496.2|94604.8|94501.6|94604.8|94510.1|94594.4|94496.2|37
1645506190000|2022-02-22 05:03:10|94605.3|94499.3|94603.2|94507.8|94607.9|94510.1|94600.1|94495.4|41
1645506200000|2022-02-22 05:03:20|94602.4|94506.9|94605|94513.7|94605|94513.7|94587.7|94497.1|48
1645506210000|2022-02-22 05:03:30|94603.1|94515.4|94600.9|94504.2|94606.3|94515.4|94597.8|94503.5|45
1645506220000|2022-02-22 05:03:40|94599.7|94503.3|94606|94499.8|94606.1|94505.6|94596.5|94493.9|35
1645506230000|2022-02-22 05:03:50|94604.7|94498.5|94595|94511.1|94606.5|94511.1|94594.5|94498.2|20
1645506240000|2022-02-22 05:04:00|94596.2|94512|94596.5|94512.8|94601.6|94512.8|94595.2|94508.1|27
1645506250000|2022-02-22 05:04:10|94596.9|94511.1|94595.7|94514.6|94596.9|94515.2|94593.4|94501.9|23
1645506260000|2022-02-22 05:04:20|94592.9|94512.1|94594.8|94512.3|94599.2|94514.1|94592.9|94505.4|31
1645506270000|2022-02-22 05:04:30|94594.7|94512.1|94589.7|94504|94601.4|94513.3|94589.5|94503.8|30
1645506280000|2022-02-22 05:04:40|94589.6|94503.7|94588.4|94503|94589.6|94505.9|94587.2|94500|33
1645506290000|2022-02-22 05:04:50|94588.5|94502.5|94589.9|94507.6|94590.8|94508.3|94588.1|94502.1|40
1645506300000|2022-02-22 05:05:00|94591.8|94512.7|94591|94497.4|94594.3|94514.3|94583.7|94485.2|39
1645506310000|2022-02-22 05:05:10|94591.7|94496|94589.4|94486.5|94591.8|94496.5|94585.6|94482.8|24
1645506320000|2022-02-22 05:05:20|94587.5|94491.6|94590.7|94492.9|94590.8|94501.4|94587|94489.6|34
1645506330000|2022-02-22 05:05:30|94591.4|94492.6|94590.2|94498.3|94595.9|94505.5|94589.5|94491.7|31
1645506340000|2022-02-22 05:05:40|94590|94498.4|94591.8|94490.8|94592.7|94502.2|94588.3|94490.5|25
1645506350000|2022-02-22 05:05:50|94591.9|94490.9|94581.1|94498.3|94592.5|94498.3|94579.2|94489.5|17
1645506360000|2022-02-22 05:06:00|94583|94498.9|94581.6|94498.8|94585.4|94502.9|94580.5|94495.7|33
1645506370000|2022-02-22 05:06:10|94581.5|94497.2|94586.8|94501.8|94587.6|94504.5|94580.4|94496.2|23
1645506380000|2022-02-22 05:06:20|94584.3|94501.9|94596.1|94503.9|94598.9|94509.3|94584.3|94496.5|27
1645506390000|2022-02-22 05:06:30|94595.8|94508.7|94594|94495.9|94603|94510.3|94593.1|94495.9|18
1645506400000|2022-02-22 05:06:40|94593.8|94496.1|94593.9|94495.6|94596.1|94496.3|94593.8|94494.1|17
1645506410000|2022-02-22 05:06:50|94595.9|94493.3|94588.9|94501.6|94595.9|94507.3|94588.9|94493.3|33
1645506420000|2022-02-22 05:07:00|94589.1|94503.7|94585.7|94501.4|94589.2|94508.8|94583.4|94501.1|25
1645506430000|2022-02-22 05:07:10|94586.3|94504.4|94588.1|94500|94590.2|94506.5|94586.1|94500|19
1645506440000|2022-02-22 05:07:20|94588.6|94500.1|94588.3|94502.5|94589.6|94505.2|94587.9|94500.1|18
1645506450000|2022-02-22 05:07:30|94588.2|94504.4|94586.7|94503.5|94589.2|94505.3|94586.5|94501.9|27
1645506460000|2022-02-22 05:07:40|94586.6|94503.3|94586.6|94493.3|94590.9|94506.4|94578.3|94483.7|34
1645506470000|2022-02-22 05:07:50|94591.7|94483.5|94588.2|94497.4|94592.9|94504.2|94586.1|94483.5|37
1645506480000|2022-02-22 05:08:00|94589|94496.6|94588.6|94498.2|94589.3|94500.6|94587.2|94495.5|31
1645506490000|2022-02-22 05:08:10|94588.8|94498.5|94578.8|94498.2|94589.9|94500.3|94578.6|94494.9|26
1645506500000|2022-02-22 05:08:20|94584.9|94499|94577.6|94496.7|94585.9|94499.7|94576.2|94491.9|39
1645506510000|2022-02-22 05:08:30|94578.1|94497.2|94582.4|94495.4|94582.4|94497.8|94578|94491.4|28
1645506520000|2022-02-22 05:08:40|94580.8|94496.1|94578.1|94489.2|94586.2|94496.8|94573.9|94489.1|35
1645506530000|2022-02-22 05:08:50|94581|94489.4|94579.1|94490.5|94581.3|94493.8|94570.9|94486|32
1645506540000|2022-02-22 05:09:00|94578.6|94489.9|94576.9|94490.8|94581.3|94494.1|94572.2|94486.2|26
1645506550000|2022-02-22 05:09:10|94578.3|94491.5|94580.8|94491.2|94584.3|94491.9|94578.3|94488.6|27
1645506560000|2022-02-22 05:09:20|94579.8|94490.7|94577|94490|94582.4|94493.3|94577|94488|25
1645506570000|2022-02-22 05:09:30|94575.6|94490.2|94575.2|94483.1|94582.2|94492.6|94574.1|94480.3|33
1645506580000|2022-02-22 05:09:40|94574.8|94483.3|94591.7|94497.9|94591.7|94497.9|94572|94483.3|27
1645506590000|2022-02-22 05:09:50|94586.5|94496.3|94579.1|94497.8|94591.9|94506.9|94579.1|94483.1|29
1645506600000|2022-02-22 05:10:00|94585.1|94497.9|94587.8|94502.6|94594.1|94504.7|94585|94497.6|42
1645506610000|2022-02-22 05:10:10|94587|94500.9|94583.7|94497.2|94589.7|94501.7|94582.6|94496|26
1645506620000|2022-02-22 05:10:20|94583.8|94498.8|94582.5|94496.2|94585.3|94499.4|94581.4|94494.8|24
1645506630000|2022-02-22 05:10:30|94582.4|94495.7|94586.3|94498.1|94588.7|94500.8|94579|94495.7|29
1645506640000|2022-02-22 05:10:40|94586.6|94495.6|94582.8|94496.7|94588.9|94500.3|94581.1|94495.6|18
1645506650000|2022-02-22 05:10:50|94583.8|94495.2|94582.6|94499.9|94587.6|94503.8|94582.6|94495.2|5
1645506660000|2022-02-22 05:11:00|94583.3|94497.3|94581.7|94498.6|94584.9|94502.9|94581.6|94495.3|19
1645506670000|2022-02-22 05:11:10|94581.8|94497.7|94581.7|94495.1|94582.5|94501.1|94580.9|94495.1|15
1645506680000|2022-02-22 05:11:20|94582.5|94496.6|94582.5|94500.7|94583.8|94504.1|94582.1|94496|17
1645506690000|2022-02-22 05:11:30|94582.7|94501.2|94582.5|94500.3|94583.6|94507.7|94577.4|94487.1|23
1645506700000|2022-02-22 05:11:40|94582.6|94500.1|94582.7|94495.3|94583.5|94500.1|94581.1|94494.5|18
1645506710000|2022-02-22 05:11:50|94582.4|94496.4|94582.8|94500.3|94586.5|94505.3|94581.8|94496|18
1645506720000|2022-02-22 05:12:00|94582.7|94501.1|94582.7|94500|94584.2|94504.1|94580|94495.7|37
1645506730000|2022-02-22 05:12:10|94583|94500.2|94582.4|94497.7|94583.8|94501.4|94581.3|94497.7|17
1645506740000|2022-02-22 05:12:20|94581.7|94499.4|94582|94501.4|94584.5|94503.7|94580.6|94495.8|25
1645506750000|2022-02-22 05:12:30|94581.2|94499.4|94582.7|94497.9|94584.1|94506.1|94580.3|94494.2|20
1645506760000|2022-02-22 05:12:40|94584|94502.2|94585.1|94500.9|94585.6|94503.4|94582.3|94500.4|28
1645506770000|2022-02-22 05:12:50|94584.9|94499.9|94579.3|94496.5|94586.8|94503.1|94579|94496.5|26
1645506780000|2022-02-22 05:13:00|94579.9|94500.7|94582.3|94498.1|94584|94505.4|94578.2|94497.6|22
1645506790000|2022-02-22 05:13:10|94582.7|94502.3|94583.4|94493|94583.4|94502.3|94582.3|94493|14
1645506800000|2022-02-22 05:13:20|94583.2|94494.2|94583.1|94496.4|94583.9|94502.9|94582.6|94494.2|17
1645506810000|2022-02-22 05:13:30|94583|94494.6|94584.2|94497.2|94584.7|94504|94583|94492.4|16
1645506820000|2022-02-22 05:13:40|94586.3|94499.9|94584.2|94500.2|94586.3|94505|94583.9|94499.9|17
1645506830000|2022-02-22 05:13:50|94583.9|94500.8|94589.4|94503.5|94593.4|94506.2|94582.8|94494.4|37
1645506840000|2022-02-22 05:14:00|94584|94502.4|94590|94499.8|94591.5|94505.2|94584|94487.6|22
1645506850000|2022-02-22 05:14:10|94587.3|94496.7|94589.6|94502.2|94589.6|94502.2|94585|94491|13
1645506860000|2022-02-22 05:14:20|94589.1|94501.4|94585.2|94504.9|94589.5|94504.9|94585.1|94499.6|32
1645506870000|2022-02-22 05:14:30|94584.4|94504|94586.3|94508|94588.3|94508|94583.5|94496.5|26
1645506880000|2022-02-22 05:14:40|94585.9|94509.3|94583.7|94497|94587.6|94509.3|94583.7|94496.7|22
1645506890000|2022-02-22 05:14:50|94586.3|94499.2|94584.3|94504.9|94586.3|94504.9|94583.2|94495.4|27
1645506900000|2022-02-22 05:15:00|94584.1|94502.4|94583.3|94499|94584.7|94502.9|94582.6|94498.5|29
1645506910000|2022-02-22 05:15:10|94583.4|94501|94584.3|94501.5|94585.2|94505.7|94582.4|94497.7|18
1645506920000|2022-02-22 05:15:20|94584.6|94498.7|94583.6|94503.6|94584.9|94504.7|94583.6|94495.2|10
1645506930000|2022-02-22 05:15:30|94584.2|94500.9|94580.6|94499.4|94584.6|94505.1|94580.6|94497.9|16
1645506940000|2022-02-22 05:15:40|94581.9|94502.4|94583.4|94497.6|94586.5|94506.6|94576.2|94497|32
1645506950000|2022-02-22 05:15:50|94584.1|94494.1|94582.4|94502.3|94584.1|94502.6|94578.6|94493.1|27
1645506960000|2022-02-22 05:16:00|94582.1|94501|94579.7|94497.8|94582.6|94502.5|94578.1|94497.8|20
1645506970000|2022-02-22 05:16:10|94579.6|94498.2|94577.5|94499.2|94581.8|94500.8|94575.5|94496.7|32
1645506980000|2022-02-22 05:16:20|94578.2|94496.9|94577.8|94498|94579.2|94500.9|94576.6|94495.8|19
1645506990000|2022-02-22 05:16:30|94578|94494.5|94569.6|94491.8|94578.1|94498.6|94568.5|94490|27
1645507000000|2022-02-22 05:16:40|94573|94491|94572.1|94484.6|94573.3|94495.6|94570.4|94484.6|25
1645507010000|2022-02-22 05:16:50|94571.8|94483.5|94570.9|94487.9|94571.8|94490.4|94570.8|94482.9|9
1645507020000|2022-02-22 05:17:00|94570.7|94489.3|94572.7|94492.7|94573.7|94492.7|94569.6|94488.1|33
1645507030000|2022-02-22 05:17:10|94573.6|94491.5|94573.8|94494.7|94573.9|94495.4|94570.3|94484.8|20
1645507040000|2022-02-22 05:17:20|94571.5|94492|94570.4|94494.9|94573.9|94495.5|94567.2|94486.8|33
1645507050000|2022-02-22 05:17:30|94570.6|94495.2|94571.5|94489.6|94573.5|94495.7|94570.3|94487.6|21
1645507060000|2022-02-22 05:17:40|94571.7|94490.6|94572|94491.7|94573.4|94492.4|94571.3|94486|28
1645507070000|2022-02-22 05:17:50|94571.9|94492.4|94571.4|94491.6|94573.6|94493|94570.8|94489.6|19
1645507080000|2022-02-22 05:18:00|94571.5|94491.7|94569.9|94488.1|94572.7|94493.1|94569.9|94488.1|27
1645507090000|2022-02-22 05:18:10|94569.8|94487.9|94569|94491.3|94570.6|94493|94567.2|94479.9|20
1645507100000|2022-02-22 05:18:20|94569.1|94490.8|94569.2|94487.2|94570.3|94494.6|94568.4|94482.1|20
1645507110000|2022-02-22 05:18:30|94569.1|94489.3|94568.8|94490.3|94569.7|94491.3|94568.5|94481.4|28
1645507120000|2022-02-22 05:18:40|94568.9|94485.1|94561.4|94483|94569.4|94489.2|94560|94481.5|31
1645507130000|2022-02-22 05:18:50|94561.6|94481.6|94561.3|94481.5|94562.1|94483.6|94560.9|94478.4|17
1645507140000|2022-02-22 05:19:00|94561.7|94483.3|94563.5|94479|94563.6|94484.8|94560.8|94479|29
1645507150000|2022-02-22 05:19:10|94562.7|94478.6|94563.3|94483.1|94563.9|94492.4|94562|94478.6|27
1645507160000|2022-02-22 05:19:20|94563.6|94478.7|94562.3|94480.6|94564.4|94487|94562.3|94478.6|28
1645507170000|2022-02-22 05:19:30|94562.4|94481.7|94562.7|94482.6|94564.1|94488.3|94561.9|94481.7|19
1645507180000|2022-02-22 05:19:40|94562.8|94481.8|94563.5|94482|94570.9|94487.3|94561.4|94480.7|25
1645507190000|2022-02-22 05:19:50|94559.4|94481.9|94557.9|94478.2|94559.4|94481.9|94557.3|94474.7|27
1645507200000|2022-02-22 05:20:00|94557.5|94479.8|94558.4|94479.2|94558.5|94480.5|94556.4|94474.3|28
1645507210000|2022-02-22 05:20:10|94558.5|94478.2|94558.8|94473.2|94559.4|94484.4|94557.7|94473.2|18
1645507220000|2022-02-22 05:20:20|94558.7|94479.8|94556.4|94472.5|94558.7|94479.8|94555.8|94472.1|19
1645507230000|2022-02-22 05:20:30|94555.6|94473|94552.8|94474.8|94557.5|94477.9|94552.2|94473|26
1645507240000|2022-02-22 05:20:40|94552.9|94475.5|94554.8|94477.9|94556.2|94478.9|94552.8|94475.2|31
1645507250000|2022-02-22 05:20:50|94554.6|94478.6|94555.1|94475.8|94556.3|94479.1|94554.6|94473.5|15
1645507260000|2022-02-22 05:21:00|94555.5|94477.7|94555.6|94476.1|94556.2|94479.7|94554.6|94474.5|19
1645507270000|2022-02-22 05:21:10|94555.5|94477.7|94555.5|94475.6|94556.4|94478.1|94554.7|94471.5|24
1645507280000|2022-02-22 05:21:20|94555.9|94478.8|94554.9|94475.7|94556.8|94478.8|94554|94472.4|21
1645507290000|2022-02-22 05:21:30|94554.6|94475.5|94554.4|94476.8|94555|94476.9|94554.2|94472.3|19
1645507300000|2022-02-22 05:21:40|94554.3|94476.2|94556.3|94482.8|94556.3|94482.8|94549.6|94470.6|30
1645507310000|2022-02-22 05:21:50|94556.1|94481.5|94556.9|94476|94561.3|94485.7|94555.8|94475|30
1645507320000|2022-02-22 05:22:00|94557.7|94480.1|94555.2|94472.4|94557.7|94480.9|94552.7|94471.9|28
1645507330000|2022-02-22 05:22:10|94554.7|94472.8|94550.5|94474.9|94555.5|94477|94550|94471.8|30
1645507340000|2022-02-22 05:22:20|94550.1|94475.7|94548.2|94472.8|94550.1|94475.7|94546.7|94470.5|24
1645507350000|2022-02-22 05:22:30|94548.9|94470.5|94541.2|94468|94549.9|94474.6|94540.9|94467.7|21
1645507360000|2022-02-22 05:22:40|94542.9|94461.5|94543.6|94463.5|94545|94470.8|94540.8|94461.5|24
1645507370000|2022-02-22 05:22:50|94543.4|94464.2|94541.7|94467.3|94543.4|94469.8|94540.6|94464.2|22
1645507380000|2022-02-22 05:23:00|94542.2|94467|94542.8|94470.3|94543.5|94484.7|94529|94462.4|20
1645507390000|2022-02-22 05:23:10|94544.5|94464.6|94545.4|94472.4|94545.6|94473|94541.2|94464.6|22
1645507400000|2022-02-22 05:23:20|94545.3|94472.2|94546|94471.3|94548.4|94472.8|94544.9|94468.2|30
1645507410000|2022-02-22 05:23:30|94546.4|94472.8|94548|94472.6|94548.3|94473.7|94546.4|94466.8|23
1645507420000|2022-02-22 05:23:40|94548.7|94472|94545.5|94474.2|94548.7|94486.8|94531.2|94470.6|39
1645507430000|2022-02-22 05:23:50|94545.3|94475.3|94532.9|94482.9|94545.3|94486|94526.8|94469.7|25
1645507440000|2022-02-22 05:24:00|94544.6|94471.4|94530.4|94480.4|94544.6|94483.8|94530.4|94469.9|26
1645507450000|2022-02-22 05:24:10|94541.7|94469.8|94540.7|94469.3|94542.1|94481.5|94530.4|94469.3|23
1645507460000|2022-02-22 05:24:20|94546.6|94469.7|94542.3|94469.7|94548.8|94472.2|94542.3|94467.6|10
1645507470000|2022-02-22 05:24:30|94542.5|94469.9|94538.8|94468.8|94545.2|94481|94529.4|94468.8|21
1645507480000|2022-02-22 05:24:40|94539.3|94468.7|94517.3|94467.3|94539.5|94479|94517.3|94456.9|21
1645507490000|2022-02-22 05:24:50|94529.2|94456.7|94518.5|94468.5|94529.2|94470.4|94517.1|94456.7|37
1645507500000|2022-02-22 05:25:00|94517.3|94467.3|94531.8|94459.9|94533.2|94468.5|94517.2|94457.7|41
1645507510000|2022-02-22 05:25:10|94533.4|94459.3|94522.6|94472.6|94534.4|94472.6|94520.9|94458.7|34
1645507520000|2022-02-22 05:25:20|94522.4|94472.4|94522.5|94472.5|94536|94473.4|94520.7|94460|37
1645507530000|2022-02-22 05:25:30|94522.1|94472.1|94508.6|94458.6|94526.4|94472.1|94508.6|94446.7|40
1645507540000|2022-02-22 05:25:40|94508.2|94458.2|94528.7|94456.1|94528.7|94463.5|94507.8|94447.5|48
1645507550000|2022-02-22 05:25:50|94528.8|94456.2|94519|94469|94534.1|94474.3|94518.5|94455.7|37
1645507560000|2022-02-22 05:26:00|94518.7|94468.7|94528.7|94458.4|94530.9|94469.3|94514.6|94454.1|42
1645507570000|2022-02-22 05:26:10|94529.8|94457.4|94515.6|94465.6|94530.1|94469.5|94515.6|94454.8|17
1645507580000|2022-02-22 05:26:20|94527.8|94455.2|94514.6|94464.6|94527.8|94465|94512.6|94452.8|27
1645507590000|2022-02-22 05:26:30|94525.3|94453.9|94524.8|94454.7|94528.8|94464.5|94514.2|94450.4|19
1645507600000|2022-02-22 05:26:40|94525.1|94453.6|94517.3|94467.3|94531.6|94469|94513.9|94453.4|32
1645507610000|2022-02-22 05:26:50|94516.9|94466.9|94525.8|94453|94528.1|94468.5|94515.6|94453|26
1645507620000|2022-02-22 05:27:00|94525.5|94453.7|94512.9|94462.9|94527.5|94467.2|94512.8|94453.7|36
1645507630000|2022-02-22 05:27:10|94513|94463|94512.1|94462.1|94524.3|94463.6|94507.4|94449.7|37
1645507640000|2022-02-22 05:27:20|94525.4|94452.7|94526.5|94454.3|94526.7|94466.7|94515|94452.3|30
1645507650000|2022-02-22 05:27:30|94525.2|94454.9|94526|94454.7|94526.7|94465.3|94513.8|94453.8|18
1645507660000|2022-02-22 05:27:40|94526.3|94455.1|94526.9|94453.5|94529.7|94468.9|94515|94452.9|41
1645507670000|2022-02-22 05:27:50|94526.3|94453.8|94514.4|94464.4|94526.3|94464.6|94512.8|94453|26
1645507680000|2022-02-22 05:28:00|94514|94464|94513.9|94463.9|94523.9|94464.3|94510.1|94450.5|31
1645507690000|2022-02-22 05:28:10|94523.8|94453.6|94532.9|94443.9|94538.8|94464.5|94508.2|94437.4|41
1645507700000|2022-02-22 05:28:20|94528.8|94445.7|94506.6|94456.6|94532.4|94459.5|94505.9|94442.4|33
1645507710000|2022-02-22 05:28:30|94507.5|94457.5|94522.3|94451.4|94523.7|94459|94507.5|94449.9|31
1645507720000|2022-02-22 05:28:40|94522.2|94452.1|94518.3|94446|94522.2|94463|94508.1|94446|35
1645507730000|2022-02-22 05:28:50|94518.6|94446.3|94507.2|94457.2|94525|94462.7|94506.9|94444.1|32
1645507740000|2022-02-22 05:29:00|94508.2|94458.2|94526|94451.4|94526.1|94460.7|94505.5|94447.7|40
1645507750000|2022-02-22 05:29:10|94526.1|94451.6|94523.3|94451.1|94526.1|94452.7|94522.9|94449|43
1645507760000|2022-02-22 05:29:20|94523.4|94451.5|94511|94461|94526.3|94462.3|94510.7|94449.2|26
1645507770000|2022-02-22 05:29:30|94519.5|94448.8|94510.9|94460.9|94521.8|94461.8|94509.7|94448.4|30
1645507780000|2022-02-22 05:29:40|94521.3|94450.5|94509.1|94459.1|94521.3|94462.2|94509.1|94448.5|20
1645507790000|2022-02-22 05:29:50|94510.7|94460.7|94511.9|94461.9|94512|94462|94510|94460|20
1645507800000|2022-02-22 05:30:00|94512.1|94462.1|94508.1|94458.1|94512.1|94462.1|94507.3|94457.3|34
1645507810000|2022-02-22 05:30:10|94508.3|94458.3|94516.6|94466.6|94521.6|94471.6|94508.3|94458.3|38
1645507820000|2022-02-22 05:30:20|94516.7|94466.7|94520.8|94470.8|94534.3|94472.5|94516.5|94458.7|42
1645507830000|2022-02-22 05:30:30|94521|94471|94517.6|94467.6|94522.1|94472.1|94512.7|94462.7|42
1645507840000|2022-02-22 05:30:40|94517.1|94467.1|94520.8|94470.8|94535.2|94478.3|94516|94463.7|43
1645507850000|2022-02-22 05:30:50|94521.8|94471.8|94519.7|94469.7|94525.1|94475.1|94517.1|94467.1|44
1645507860000|2022-02-22 05:31:00|94519.9|94469.9|94521.5|94471.5|94522.2|94472.2|94517.5|94467.5|44
1645507870000|2022-02-22 05:31:10|94520.6|94470.6|94517.9|94467.9|94528.1|94471.7|94517.6|94457.7|31
1645507880000|2022-02-22 05:31:20|94518|94468|94524.1|94474.1|94525.8|94475.8|94517.9|94467.9|34
1645507890000|2022-02-22 05:31:30|94523.1|94473.1|94521.8|94471.8|94523.2|94473.2|94516.8|94466.8|36
1645507900000|2022-02-22 05:31:40|94522.9|94472.9|94524.1|94474.1|94525.2|94475.2|94520|94470|31
1645507910000|2022-02-22 05:31:50|94524.7|94474.7|94522.9|94472.9|94524.9|94474.9|94522.6|94472.6|45
1645507920000|2022-02-22 05:32:00|94523.1|94473.1|94519.8|94469.8|94523.9|94473.9|94517.9|94467.9|38
1645507930000|2022-02-22 05:32:10|94519.7|94469.7|94518.8|94468.8|94521.3|94471.3|94518.6|94468.6|31
1645507940000|2022-02-22 05:32:20|94518.6|94468.6|94520.2|94470.2|94532.5|94471.4|94517.6|94455.5|20
1645507950000|2022-02-22 05:32:30|94529.2|94457.3|94520.2|94470.2|94530.6|94471.4|94517|94457.3|21
1645507960000|2022-02-22 05:32:40|94521.2|94471.2|94531.6|94458.4|94531.9|94473.1|94519.7|94458|29
1645507970000|2022-02-22 05:32:50|94533|94458.6|94524|94474|94533.6|94474.6|94523.3|94457.5|28
1645507980000|2022-02-22 05:33:00|94534|94463.2|94520.3|94470.3|94534|94473.5|94519.3|94463.2|41
1645507990000|2022-02-22 05:33:10|94520.2|94470.2|94519.9|94469.9|94520.5|94470.5|94518.6|94468.6|31
1645508000000|2022-02-22 05:33:20|94520.4|94470.4|94524.4|94474.4|94527.3|94477.3|94520.4|94470.4|27
1645508010000|2022-02-22 05:33:30|94524.7|94474.7|94524.5|94474.5|94534.8|94476.9|94521|94464.3|39
1645508020000|2022-02-22 05:33:40|94524|94474|94521.6|94471.6|94537.1|94477.6|94520.1|94461.2|35
1645508030000|2022-02-22 05:33:50|94521.8|94471.8|94520.7|94470.7|94532.3|94472.5|94519.8|94462.1|22
1645508040000|2022-02-22 05:34:00|94521.4|94471.4|94519.2|94469.2|94521.4|94471.4|94518.1|94468.1|26
1645508050000|2022-02-22 05:34:10|94530.7|94459.8|94534.6|94459.6|94534.6|94471.8|94517.2|94459.6|20
1645508060000|2022-02-22 05:34:20|94534.4|94459.1|94522.4|94472.4|94535.6|94472.4|94517.3|94458.7|24
1645508070000|2022-02-22 05:34:30|94522.1|94472.1|94519|94469|94522.5|94472.5|94516.7|94466.7|39
1645508080000|2022-02-22 05:34:40|94519.1|94469.1|94520.8|94470.8|94521.8|94471.8|94519.1|94469.1|22
1645508090000|2022-02-22 05:34:50|94520.6|94470.6|94522.4|94472.4|94522.6|94472.6|94520.1|94470.1|26
1645508100000|2022-02-22 05:35:00|94522.8|94472.8|94517|94467|94528.3|94473.8|94513.4|94450.5|45
1645508110000|2022-02-22 05:35:10|94516.6|94466.6|94529|94452.6|94529|94467.5|94516.1|94451.2|17
1645508120000|2022-02-22 05:35:20|94517|94467|94514.3|94464.3|94526.9|94467.2|94510.1|94456.9|27
1645508130000|2022-02-22 05:35:30|94515.4|94465.4|94518|94468|94523.8|94468|94513.6|94453.2|30
1645508140000|2022-02-22 05:35:40|94518.6|94468.6|94519.2|94469.2|94520.7|94470.7|94516.9|94466.9|24
1645508150000|2022-02-22 05:35:50|94518.8|94468.8|94520.1|94470.1|94539.8|94471.1|94515.6|94452.6|28
1645508160000|2022-02-22 05:36:00|94518.9|94468.9|94522|94472|94532.7|94473.6|94518.7|94462|24
1645508170000|2022-02-22 05:36:10|94522.3|94472.3|94526.4|94476.4|94534.6|94476.4|94522.1|94460.4|16
1645508180000|2022-02-22 05:36:20|94526.5|94476.5|94523.5|94473.5|94538.6|94480.3|94523.5|94465.3|25
1645508190000|2022-02-22 05:36:30|94536.9|94461.8|94522.2|94472.2|94537.4|94475.3|94521.2|94460|34
1645508200000|2022-02-22 05:36:40|94522.5|94472.5|94532.1|94460.3|94532.2|94472.5|94517.5|94458.3|16
1645508210000|2022-02-22 05:36:50|94533.6|94460.4|94518.4|94468.4|94533.6|94470.4|94516.6|94460.4|36
1645508220000|2022-02-22 05:37:00|94519.1|94469.1|94520.2|94470.2|94520.6|94470.6|94516.7|94466.7|29
1645508230000|2022-02-22 05:37:10|94521.5|94471.5|94525.8|94475.8|94536.7|94476|94521.5|94460.8|26
1645508240000|2022-02-22 05:37:20|94524.7|94474.7|94524.6|94474.6|94535.6|94476.4|94518.6|94463.9|36
1645508250000|2022-02-22 05:37:30|94523.1|94473.1|94526.3|94476.3|94536.5|94476.3|94523.1|94462.1|22
1645508260000|2022-02-22 05:37:40|94525.9|94475.9|94524.9|94474.9|94538.6|94476|94523.8|94463.2|25
1645508270000|2022-02-22 05:37:50|94535.2|94464.1|94522.5|94472.5|94536.8|94476.7|94520.9|94464|19
1645508280000|2022-02-22 05:38:00|94523.5|94473.5|94526.4|94476.4|94526.5|94476.5|94523.5|94473.5|28
1645508290000|2022-02-22 05:38:10|94525.6|94475.6|94526.7|94476.7|94539.1|94479.6|94525.3|94469.1|31
1645508300000|2022-02-22 05:38:20|94526.8|94476.8|94521.6|94471.6|94528|94478|94521.5|94471.5|27
1645508310000|2022-02-22 05:38:30|94523.7|94473.7|94517.6|94467.6|94544.6|94474.5|94509.4|94451|31
1645508320000|2022-02-22 05:38:40|94517.2|94467.2|94517.2|94467.2|94528.1|94469.3|94508.8|94457.9|56
1645508330000|2022-02-22 05:38:50|94517.3|94467.3|94521.2|94471.2|94531.3|94472.5|94510.8|94452.9|46
1645508340000|2022-02-22 05:39:00|94522.1|94472.1|94522.4|94472.4|94523.1|94473.1|94521|94471|28
1645508350000|2022-02-22 05:39:10|94522.7|94472.7|94522.5|94472.5|94522.7|94472.7|94521.3|94471.3|17
1645508360000|2022-02-22 05:39:20|94522.9|94472.9|94522|94472|94531.5|94473|94521.5|94461.4|25
1645508370000|2022-02-22 05:39:30|94521.9|94471.9|94521.4|94471.4|94523.9|94473.9|94521.2|94471.2|24
1645508380000|2022-02-22 05:39:40|94522|94472|94522.6|94472.6|94525.4|94475.4|94521.2|94471.2|33
1645508390000|2022-02-22 05:39:50|94523.7|94473.7|94523.3|94473.3|94523.9|94473.9|94519.3|94469.3|17
1645508400000|2022-02-22 05:40:00|94522.6|94472.6|94520.5|94470.5|94523.4|94473.4|94520.3|94470.3|38
1645508410000|2022-02-22 05:40:10|94521.2|94471.2|94521.9|94471.9|94522.3|94472.3|94519.5|94469.5|29
1645508420000|2022-02-22 05:40:20|94522.4|94472.4|94518.4|94468.4|94524.4|94474.4|94518.4|94468.4|19
1645508430000|2022-02-22 05:40:30|94530.3|94460.3|94529.3|94458.1|94530.3|94473.6|94518.6|94456.7|21
1645508440000|2022-02-22 05:40:40|94540.5|94459.3|94517.9|94467.9|94540.5|94468.6|94513.8|94456.7|33
1645508450000|2022-02-22 05:40:50|94518|94468|94520.9|94470.9|94532.9|94474|94514.9|94462.7|38
1645508460000|2022-02-22 05:41:00|94521.6|94471.6|94520.3|94470.3|94533|94473.2|94520.3|94458.9|28
1645508470000|2022-02-22 05:41:10|94522.3|94472.3|94519.1|94469.1|94522.4|94472.4|94518.3|94468.3|27
1645508480000|2022-02-22 05:41:20|94519.3|94469.3|94523.8|94473.8|94523.8|94473.8|94517.8|94467.8|35
1645508490000|2022-02-22 05:41:30|94523.3|94473.3|94520.9|94470.9|94537|94476.9|94518.9|94465|48
1645508500000|2022-02-22 05:41:40|94521.1|94471.1|94531.2|94459.2|94531.5|94472.7|94517.6|94457.9|28
1645508510000|2022-02-22 05:41:50|94531|94458.9|94518.4|94468.4|94532.6|94468.5|94515.9|94454.6|39
1645508520000|2022-02-22 05:42:00|94518.6|94468.6|94533.8|94460.7|94535.5|94468.8|94517.5|94457.8|35
1645508530000|2022-02-22 05:42:10|94533.9|94462.4|94521.2|94471.2|94534.1|94473.6|94515.5|94458.6|24
1645508540000|2022-02-22 05:42:20|94521.3|94471.3|94521|94471|94525.1|94475.1|94521|94471|22
1645508550000|2022-02-22 05:42:30|94520.8|94470.8|94528.4|94478.4|94541.3|94481.8|94520.8|94466.4|37
1645508560000|2022-02-22 05:42:40|94527.7|94477.7|94534.6|94462.4|94538.3|94478.7|94524.3|94462.4|22
1645508570000|2022-02-22 05:42:50|94534.5|94462.3|94526.6|94476.6|94547.3|94482.3|94523.6|94460.8|43
1645508580000|2022-02-22 05:43:00|94526.8|94476.8|94531.1|94481.1|94549.1|94485.5|94526.2|94458.7|38
1645508590000|2022-02-22 05:43:10|94542.9|94470.7|94526.9|94476.9|94548.2|94483|94526.9|94465.1|49
1645508600000|2022-02-22 05:43:20|94526.8|94476.8|94525.6|94475.6|94536.9|94479.4|94522.9|94463|46
1645508610000|2022-02-22 05:43:30|94525.4|94475.4|94525.5|94475.5|94535.6|94476.5|94524|94461.7|32
1645508620000|2022-02-22 05:43:40|94525.7|94475.7|94531|94481|94531.6|94481.6|94525.1|94475.1|33
1645508630000|2022-02-22 05:43:50|94530|94480|94530.7|94480.7|94541.8|94483.3|94529.7|94469.1|26
1645508640000|2022-02-22 05:44:00|94530.2|94480.2|94543.4|94470.1|94545.2|94482.2|94530|94467|28
1645508650000|2022-02-22 05:44:10|94543|94470.5|94532.6|94457.7|94543.6|94476.6|94521.9|94457.2|30
1645508660000|2022-02-22 05:44:20|94533.4|94456.7|94537.7|94465.6|94538.1|94466.4|94533.3|94456.7|46
1645508670000|2022-02-22 05:44:30|94537.9|94465.9|94536.1|94464|94538.5|94466.5|94535.5|94463.6|32
1645508680000|2022-02-22 05:44:40|94535.8|94463.7|94522.7|94472.7|94536|94474.7|94522.1|94461.7|31
1645508690000|2022-02-22 05:44:50|94535.1|94463.6|94526.3|94476.3|94535.6|94476.8|94523.2|94463.3|19
1645508700000|2022-02-22 05:45:00|94526.9|94476.9|94525.6|94475.6|94534.3|94478.8|94521.4|94462.4|22
1645508710000|2022-02-22 05:45:10|94526.6|94476.6|94524.6|94474.6|94534.7|94476.6|94521.7|94459.6|36
1645508720000|2022-02-22 05:45:20|94524.4|94474.4|94523.7|94473.7|94534.4|94475|94522.9|94461.3|24
1645508730000|2022-02-22 05:45:30|94524.1|94474.1|94521|94471|94536|94474.3|94519.9|94460.1|28
1645508740000|2022-02-22 05:45:40|94521.3|94471.3|94520|94470|94530.8|94471.3|94518.7|94459.1|35
1645508750000|2022-02-22 05:45:50|94519.9|94469.9|94518.9|94468.9|94519.9|94469.9|94518.5|94468.5|23
1645508760000|2022-02-22 05:46:00|94519.4|94469.4|94519.2|94469.2|94519.8|94469.8|94518.2|94468.2|24
1645508770000|2022-02-22 05:46:10|94519.3|94469.3|94519.4|94469.4|94520.7|94470.7|94518.3|94468.3|27
1645508780000|2022-02-22 05:46:20|94519.3|94469.3|94519.5|94469.5|94520|94470|94519|94469|15
1645508790000|2022-02-22 05:46:30|94519|94469|94519.2|94469.2|94521|94471|94518.1|94468.1|17
1645508800000|2022-02-22 05:46:40|94518.9|94468.9|94519.2|94469.2|94521.1|94471.1|94517.9|94467.9|37
1645508810000|2022-02-22 05:46:50|94521.2|94471.2|94519.5|94469.5|94530.6|94472|94518|94455|34
1645508820000|2022-02-22 05:47:00|94519.1|94469.1|94518.6|94468.6|94530.1|94470.2|94517.8|94456.2|24
1645508830000|2022-02-22 05:47:10|94517.5|94467.5|94536.5|94465.3|94536.5|94469.2|94517.3|94457.1|21
1645508840000|2022-02-22 05:47:20|94535|94463.8|94528.4|94456.7|94535|94470.2|94518.3|94456.7|27
1645508850000|2022-02-22 05:47:30|94528.1|94457.7|94520.7|94470.7|94529.6|94471|94518.5|94455.2|10
1645508860000|2022-02-22 05:47:40|94530.6|94459.9|94517.4|94467.4|94530.6|94469|94515.1|94459.9|29
1645508870000|2022-02-22 05:47:50|94515.3|94465.3|94518.2|94468.2|94525.9|94468.6|94515.2|94455.4|25
1645508880000|2022-02-22 05:48:00|94516.1|94466.1|94530.4|94457.1|94532.3|94471.8|94515.6|94454.4|37
1645508890000|2022-02-22 05:48:10|94518.7|94468.7|94517.5|94467.5|94526.8|94468.7|94516.4|94456.7|22
1645508900000|2022-02-22 05:48:20|94517.6|94467.6|94517.8|94467.8|94526.9|94468|94516.2|94453|24
1645508910000|2022-02-22 05:48:30|94517|94467|94519.9|94469.9|94527.6|94470.1|94516.4|94455.9|26
1645508920000|2022-02-22 05:48:40|94520.4|94470.4|94520.2|94470.2|94521.1|94471.1|94518.6|94468.6|31
1645508930000|2022-02-22 05:48:50|94520.7|94470.7|94519.6|94469.6|94520.7|94470.7|94518.9|94468.9|19
1645508940000|2022-02-22 05:49:00|94518.9|94468.9|94515.6|94465.6|94519.7|94469.7|94515|94465|20
1645508950000|2022-02-22 05:49:10|94515.8|94465.8|94517.3|94467.3|94519.2|94469.2|94515.8|94465.8|28
1645508960000|2022-02-22 05:49:20|94517.7|94467.7|94514.5|94464.5|94518|94468|94512.8|94462.8|33
1645508970000|2022-02-22 05:49:30|94514.8|94464.8|94518.2|94468.2|94518.2|94468.2|94514.5|94464.5|26
1645508980000|2022-02-22 05:49:40|94518.9|94468.9|94519.3|94469.3|94520.6|94470.6|94517.2|94467.2|32
1645508990000|2022-02-22 05:49:50|94518.9|94468.9|94515.8|94465.8|94520|94470|94514.4|94464.4|25
1645509000000|2022-02-22 05:50:00|94516.1|94466.1|94513.8|94463.8|94516.6|94466.6|94513.5|94463.5|29
1645509010000|2022-02-22 05:50:10|94513.9|94463.9|94517.3|94467.3|94517.6|94467.6|94513.9|94463.9|30
1645509020000|2022-02-22 05:50:20|94517.2|94467.2|94516.9|94466.9|94517.8|94467.8|94514.1|94464.1|20
1645509030000|2022-02-22 05:50:30|94517.2|94467.2|94518.3|94468.3|94527.9|94469.6|94516.7|94457.8|25
1645509040000|2022-02-22 05:50:40|94518.9|94468.9|94519.5|94469.5|94527.7|94470.8|94517.4|94457.1|18
1645509050000|2022-02-22 05:50:50|94530.4|94459.9|94520.6|94470.6|94537.2|94470.7|94519.3|94454.7|21
1645509060000|2022-02-22 05:51:00|94520.7|94470.7|94525.1|94475.1|94536.4|94475.1|94520.6|94457.7|21
1645509070000|2022-02-22 05:51:10|94523.7|94473.7|94521.2|94471.2|94531.4|94473.7|94520.1|94458.7|15
1645509080000|2022-02-22 05:51:20|94521.7|94471.7|94522.2|94472.2|94531.3|94472.4|94521|94460.1|13
1645509090000|2022-02-22 05:51:30|94520.7|94470.7|94531.6|94461.2|94531.6|94472.3|94520.6|94460.9|11
1645509100000|2022-02-22 05:51:40|94532|94456.4|94522.6|94472.6|94537.9|94472.6|94521.9|94450.3|13
1645509110000|2022-02-22 05:51:50|94522.8|94472.8|94521.3|94471.3|94532.5|94473.2|94521.3|94460.3|13
1645509120000|2022-02-22 05:52:00|94521.2|94471.2|94521.6|94471.6|94531.3|94472.8|94521|94460.1|18
1645509130000|2022-02-22 05:52:10|94521.7|94471.7|94526|94452.2|94531.8|94472|94514.9|94452.2|34
1645509140000|2022-02-22 05:52:20|94526.6|94451|94511.7|94461.7|94527|94466.4|94511.7|94450|15
1645509150000|2022-02-22 05:52:30|94523|94451.1|94523.6|94452.7|94523.7|94464.7|94513.4|94449.8|17
1645509160000|2022-02-22 05:52:40|94525|94452.8|94515.3|94465.3|94526|94465.8|94514.5|94450.4|17
1645509170000|2022-02-22 05:52:50|94515.2|94465.2|94530.5|94447|94530.5|94465.5|94511.7|94444.6|15
1645509180000|2022-02-22 05:53:00|94530.2|94446.7|94514|94464|94530.2|94466.6|94513.4|94445.4|21
1645509190000|2022-02-22 05:53:10|94515.5|94465.5|94514.9|94464.9|94525.5|94467.4|94514.1|94452.3|28
1645509200000|2022-02-22 05:53:20|94514.8|94464.8|94523.4|94452.2|94524|94465.8|94513.2|94452.2|16
1645509210000|2022-02-22 05:53:30|94523.8|94451.5|94524.2|94453.9|94525.4|94464.4|94514|94449.9|12
1645509220000|2022-02-22 05:53:40|94514.9|94464.9|94521.4|94471.4|94530.1|94472.3|94513.6|94453.7|31
1645509230000|2022-02-22 05:53:50|94522.4|94472.4|94518.8|94468.8|94533.9|94472.4|94518.6|94458.9|44
1645509240000|2022-02-22 05:54:00|94519.6|94469.6|94518.6|94468.6|94530.8|94471.5|94518.2|94458.1|24
1645509250000|2022-02-22 05:54:10|94528|94458|94519.1|94469.1|94530.3|94470.4|94518.5|94454.6|28
1645509260000|2022-02-22 05:54:20|94518.6|94468.6|94527.8|94457.3|94528.6|94469.7|94517.3|94457.2|31
1645509270000|2022-02-22 05:54:30|94527.9|94457.4|94534.8|94462.5|94534.8|94476.2|94519.4|94457.4|34
1645509280000|2022-02-22 05:54:40|94546.1|94463|94535.1|94463.9|94546.1|94473.2|94523.2|94455.1|20
1645509290000|2022-02-22 05:54:50|94533.9|94462.3|94521.6|94471.6|94536|94471.6|94521.6|94461.1|21
1645509300000|2022-02-22 05:55:00|94522.7|94472.7|94530.8|94460.2|94538.5|94485.7|94522.4|94460.2|29
1645509310000|2022-02-22 05:55:10|94530.1|94457.5|94521.2|94471.2|94532.7|94474.3|94520.4|94454.9|46
1645509320000|2022-02-22 05:55:20|94521|94471|94512.4|94462.4|94531.3|94472.1|94511.7|94449.5|48
1645509330000|2022-02-22 05:55:30|94513.2|94463.2|94523.3|94452.3|94526.6|94464.7|94511.9|94450.9|43
1645509340000|2022-02-22 05:55:40|94513.1|94463.1|94531.2|94450.1|94533.5|94465.5|94512.8|94449.2|33
1645509350000|2022-02-22 05:55:50|94532.9|94448.2|94525.2|94451.4|94533.9|94463.3|94513.3|94448.1|34
1645509360000|2022-02-22 05:56:00|94525.5|94451|94523.2|94449.4|94525.5|94452.7|94522.3|94446.8|35
1645509370000|2022-02-22 05:56:10|94522.7|94449.5|94521.9|94447.5|94525.9|94452.9|94519.6|94441.9|50
1645509380000|2022-02-22 05:56:20|94521.8|94447.7|94524.9|94447.8|94532.8|94461.5|94510.8|94440.6|32
1645509390000|2022-02-22 05:56:30|94525.8|94445.6|94522.6|94447.1|94525.8|94447.9|94519.4|94444.3|30
1645509400000|2022-02-22 05:56:40|94522.3|94446.4|94517.6|94447.1|94522.7|94457.8|94507.2|94443.7|35
1645509410000|2022-02-22 05:56:50|94506.1|94456.1|94514.5|94441.9|94520.8|94457.2|94505.9|94435.7|39
1645509420000|2022-02-22 05:57:00|94515|94442.3|94516.3|94443.3|94517.6|94453.3|94502.3|94435.7|46
1645509430000|2022-02-22 05:57:10|94516|94443|94517.6|94435.9|94520.1|94444|94513.1|94434|33
1645509440000|2022-02-22 05:57:20|94517.5|94436.3|94500.7|94450.7|94518.1|94451.7|94499.5|94434.7|30
1645509450000|2022-02-22 05:57:30|94511|94440|94510.4|94435.5|94511|94450.7|94498.2|94435.5|42
1645509460000|2022-02-22 05:57:40|94512.9|94436.9|94502.7|94452.7|94512.9|94457.8|94493.9|94431.7|48
1645509470000|2022-02-22 05:57:50|94503.8|94453.8|94511.2|94438.6|94514.8|94458.5|94496.1|94436.6|45
1645509480000|2022-02-22 05:58:00|94511.6|94438.5|94501|94451|94514.9|94452|94499.5|94435.4|43
1645509490000|2022-02-22 05:58:10|94500.8|94450.8|94512.7|94441.5|94512.9|94453.2|94497|94440.5|41
1645509500000|2022-02-22 05:58:20|94512.8|94441.6|94504.6|94454.6|94515.9|94455|94502.8|94440.5|28
1645509510000|2022-02-22 05:58:30|94506.3|94456.3|94505.9|94455.9|94518.7|94457.5|94503.6|94441.3|32
1645509520000|2022-02-22 05:58:40|94505.7|94455.7|94515.7|94442.2|94517.1|94457|94505.5|94442.2|19
1645509530000|2022-02-22 05:58:50|94515|94444.6|94516.9|94445.8|94516.9|94455.9|94504.2|94440.6|26
1645509540000|2022-02-22 05:59:00|94517.2|94445.1|94517.8|94444.5|94517.8|94456.7|94505.8|94443.3|44
1645509550000|2022-02-22 05:59:10|94518.1|94444.8|94512|94462|94531.9|94467|94507.7|94444.8|41
1645509560000|2022-02-22 05:59:20|94511.9|94461.9|94528.6|94458.5|94529.6|94469.1|94511.9|94449|44
1645509570000|2022-02-22 05:59:30|94528.7|94458.6|94524.9|94474.9|94534.1|94474.9|94516.5|94456.8|44
1645509580000|2022-02-22 05:59:40|94524.6|94474.6|94537.1|94466.3|94538.1|94479.5|94524.6|94462.6|56
1645509590000|2022-02-22 05:59:50|94528|94478|94535.5|94463.1|94538.5|94479.4|94524.6|94462.4|44
1645509600000|2022-02-22 06:00:00|94535.4|94464.1|94542.3|94468.9|94544.1|94480.9|94529.4|94461.9|59
1645509610000|2022-02-22 06:00:10|94541.4|94470.4|94540.5|94468|94547|94471.6|94539|94465.1|64
1645509620000|2022-02-22 06:00:20|94539.9|94468.2|94536.9|94466.1|94540|94479.3|94525.9|94465.8|45
1645509630000|2022-02-22 06:00:30|94535.9|94465.4|94542.1|94469.1|94542.1|94469.9|94535.9|94465.4|49
1645509640000|2022-02-22 06:00:40|94541.7|94469.2|94538.5|94465.7|94541.7|94476.6|94526.6|94463.3|36
1645509650000|2022-02-22 06:00:50|94538.4|94465.8|94539.1|94466.1|94539.4|94467|94535.5|94462.9|41
1645509660000|2022-02-22 06:01:00|94539|94465.9|94530.4|94480.4|94540.2|94480.5|94526.8|94462.4|56
1645509670000|2022-02-22 06:01:10|94530|94480|94542.1|94467.3|94542.4|94482.8|94528|94467.3|45
1645509680000|2022-02-22 06:01:20|94541.9|94471|94536.8|94486.8|94549.3|94490.5|94534.2|94471|56
1645509690000|2022-02-22 06:01:30|94537.2|94487.2|94527.8|94477.8|94550.4|94488.7|94526.6|94470.7|45
1645509700000|2022-02-22 06:01:40|94528|94478|94528.9|94478.9|94542.3|94481.4|94527.1|94467.1|42
1645509710000|2022-02-22 06:01:50|94539.3|94469|94530.5|94480.5|94544.4|94481.3|94528.4|94467.9|42
1645509720000|2022-02-22 06:02:00|94530.8|94480.8|94530.7|94480.7|94531.4|94481.4|94526.6|94476.6|32
1645509730000|2022-02-22 06:02:10|94531|94481|94537.2|94487.2|94552.7|94487.8|94530.3|94473.8|47
1645509740000|2022-02-22 06:02:20|94537.4|94487.4|94538.2|94488.2|94550.3|94490|94536.1|94474.8|34
1645509750000|2022-02-22 06:02:30|94537.8|94487.8|94536.8|94486.8|94551|94488.8|94535.1|94478.2|37
1645509760000|2022-02-22 06:02:40|94536.6|94486.6|94530.6|94480.6|94537.1|94487.1|94528.9|94478.9|31
1645509770000|2022-02-22 06:02:50|94530.9|94480.9|94535.7|94485.7|94536.6|94486.6|94530.3|94480.3|41
1645509780000|2022-02-22 06:03:00|94534.7|94484.7|94554.2|94483.8|94558.4|94498.5|94534.7|94483.8|42
1645509790000|2022-02-22 06:03:10|94554.8|94482.6|94559.5|94509.5|94571.6|94509.5|94543.1|94480.9|49
1645509800000|2022-02-22 06:03:20|94560.7|94510.7|94571.6|94494.8|94573|94511|94553.7|94491.7|37
1645509810000|2022-02-22 06:03:30|94571.3|94494.4|94566.3|94491.6|94572|94497.2|94564.7|94491.2|42
1645509820000|2022-02-22 06:03:40|94562.7|94491|94564.6|94490.7|94564.8|94492.4|94561.4|94487.5|42
1645509830000|2022-02-22 06:03:50|94564.1|94490.2|94570.1|94494.3|94572.5|94507.8|94555.9|94489|45
1645509840000|2022-02-22 06:04:00|94559.9|94509.9|94572.8|94494.6|94572.8|94512.3|94556.7|94494.6|35
1645509850000|2022-02-22 06:04:10|94572.9|94495|94553.6|94503.6|94574.3|94504|94550.7|94495|33
1645509860000|2022-02-22 06:04:20|94553.9|94503.9|94550.7|94500.7|94554.3|94504.3|94549.6|94499.6|32
1645509870000|2022-02-22 06:04:30|94551|94501|94542.9|94492.9|94553.8|94503.8|94540.8|94490.8|47
1645509880000|2022-02-22 06:04:40|94541.9|94491.9|94542.7|94492.7|94543.6|94493.6|94539.2|94489.2|39
1645509890000|2022-02-22 06:04:50|94542.6|94492.6|94540.8|94490.8|94543.8|94493.8|94540.8|94490.8|23
1645509900000|2022-02-22 06:05:00|94540.5|94490.5|94542.8|94492.8|94543.9|94493.9|94540.4|94490.4|35
1645509910000|2022-02-22 06:05:10|94543.3|94493.3|94543.4|94493.4|94544.4|94494.4|94540.3|94490.3|34
1645509920000|2022-02-22 06:05:20|94543.2|94493.2|94543.5|94493.5|94543.7|94493.7|94542.6|94492.6|12
1645509930000|2022-02-22 06:05:30|94544.3|94494.3|94547.2|94497.2|94564.3|94498.5|94544.3|94485.7|31
1645509940000|2022-02-22 06:05:40|94547.3|94497.3|94555.5|94505.5|94569.1|94507|94545.2|94494.5|39
1645509950000|2022-02-22 06:05:50|94555.8|94505.8|94563.9|94493|94566.3|94505.8|94550.5|94489.2|33
1645509960000|2022-02-22 06:06:00|94564.4|94492.9|94552.3|94502.3|94564.4|94503.7|94552.3|94489.8|24
1645509970000|2022-02-22 06:06:10|94552.7|94502.7|94550.6|94500.6|94553.6|94503.6|94548.4|94498.4|25
1645509980000|2022-02-22 06:06:20|94551|94501|94557.5|94507.5|94558.4|94508.4|94550.7|94500.7|31
1645509990000|2022-02-22 06:06:30|94558.8|94508.8|94551.8|94501.8|94558.8|94508.8|94551.2|94501.2|43
1645510000000|2022-02-22 06:06:40|94552.8|94502.8|94560.8|94490.3|94563.4|94504.7|94549.9|94490.3|36
1645510010000|2022-02-22 06:06:50|94560.7|94490.5|94549.8|94499.8|94560.8|94502.2|94549.1|94490.3|36
1645510020000|2022-02-22 06:07:00|94550|94500|94552.3|94502.3|94560.7|94504.1|94547.8|94489.6|30
1645510030000|2022-02-22 06:07:10|94552.5|94502.5|94553|94503|94565.7|94503.8|94551.7|94492.9|31
1645510040000|2022-02-22 06:07:20|94553.5|94503.5|94555|94505|94567|94507.3|94552.7|94492|26
1645510050000|2022-02-22 06:07:30|94555.2|94505.2|94552|94502|94563.8|94505.2|94549.9|94493.4|36
1645510060000|2022-02-22 06:07:40|94552.2|94502.2|94555.2|94505.2|94557|94507|94551.2|94501.2|27
1645510070000|2022-02-22 06:07:50|94555.1|94505.1|94549.3|94499.3|94555.1|94505.1|94549.3|94499.3|17
1645510080000|2022-02-22 06:08:00|94551.4|94501.4|94546.2|94496.2|94552.3|94502.3|94545.4|94495.4|42
1645510090000|2022-02-22 06:08:10|94546|94496|94544.3|94494.3|94548.2|94498.2|94544.2|94494.2|22
1645510100000|2022-02-22 06:08:20|94544.6|94494.6|94543.9|94493.9|94557.2|94499.2|94540|94482.8|40
1645510110000|2022-02-22 06:08:30|94544|94494|94555.4|94485.4|94558.1|94494.3|94541.1|94479.5|35
1645510120000|2022-02-22 06:08:40|94545.1|94495.1|94542.8|94492.8|94558.2|94496.3|94542.5|94482.3|29
1645510130000|2022-02-22 06:08:50|94543.3|94493.3|94539.5|94489.5|94544.8|94494.8|94538.7|94488.7|33
1645510140000|2022-02-22 06:09:00|94539.1|94489.1|94539|94489|94550.3|94490.5|94536.3|94478.4|37
1645510150000|2022-02-22 06:09:10|94539.1|94489.1|94545.1|94495.1|94545.5|94495.5|94538.3|94488.3|45
1645510160000|2022-02-22 06:09:20|94547.8|94497.8|94552.9|94502.9|94564.8|94503.8|94546.2|94486.7|51
1645510170000|2022-02-22 06:09:30|94552.6|94502.6|94556.6|94506.6|94557.4|94507.4|94550.2|94500.2|40
1645510180000|2022-02-22 06:09:40|94557.1|94507.1|94559.2|94509.2|94571|94509.7|94555.1|94495.7|29
1645510190000|2022-02-22 06:09:50|94559.5|94509.5|94562.2|94512.2|94569.4|94519.4|94559.5|94509.5|50
1645510200000|2022-02-22 06:10:00|94563|94513|94561.3|94511.3|94574.2|94514.8|94560.5|94500.1|34
1645510210000|2022-02-22 06:10:10|94561.4|94511.4|94561.1|94511.1|94574.8|94512.2|94559.6|94501.6|30
1645510220000|2022-02-22 06:10:20|94560.8|94510.8|94560.6|94510.6|94572.1|94512.4|94560.6|94501.1|26
1645510230000|2022-02-22 06:10:30|94560.2|94510.2|94556.7|94506.7|94576.1|94513.5|94554.6|94500.5|41
1645510240000|2022-02-22 06:10:40|94555.4|94505.4|94557.9|94507.9|94559.7|94509.7|94554.5|94504.5|27
1645510250000|2022-02-22 06:10:50|94568.9|94498.7|94558.4|94508.4|94568.9|94510.2|94557.8|94498.7|29
1645510260000|2022-02-22 06:11:00|94558.7|94508.7|94572.6|94501|94578.1|94513.7|94558.7|94500.8|35
1645510270000|2022-02-22 06:11:10|94574.5|94500.2|94575|94503|94575.7|94511.9|94557.9|94499.9|38
1645510280000|2022-02-22 06:11:20|94575.1|94503.2|94570.8|94520.8|94581|94520.9|94567.5|94503.2|36
1645510290000|2022-02-22 06:11:30|94581.9|94511.4|94583.2|94510.5|94584.9|94522.1|94567.4|94509.2|35
1645510300000|2022-02-22 06:11:40|94584.1|94509.9|94574|94524|94587.9|94528.8|94572.6|94509.9|27
1645510310000|2022-02-22 06:11:50|94579.6|94529.6|94577.4|94527.4|94579.7|94529.7|94576.1|94526.1|32
1645510320000|2022-02-22 06:12:00|94577.5|94527.5|94575.1|94525.1|94586.7|94527.5|94574.4|94515.1|32
1645510330000|2022-02-22 06:12:10|94574.8|94524.8|94570.7|94520.7|94582.5|94524.9|94570.7|94511.5|27
1645510340000|2022-02-22 06:12:20|94573.7|94523.7|94569|94519|94587.1|94525.1|94568.6|94512.3|26
1645510350000|2022-02-22 06:12:30|94568.4|94518.4|94569.9|94519.9|94583.8|94520.6|94567.4|94509.9|29
1645510360000|2022-02-22 06:12:40|94565.3|94515.3|94575.9|94505.6|94576.2|94518.1|94564.6|94505.1|21
1645510370000|2022-02-22 06:12:50|94566.3|94516.3|94576.2|94505.2|94577.6|94517.1|94566.3|94505.2|13
1645510380000|2022-02-22 06:13:00|94563.7|94513.7|94565.8|94515.8|94567.8|94517.8|94563.1|94513.1|26
1645510390000|2022-02-22 06:13:10|94564|94514|94565.6|94515.6|94565.7|94515.7|94563.4|94513.4|21
1645510400000|2022-02-22 06:13:20|94564.6|94514.6|94567.2|94517.2|94567.7|94517.7|94564.6|94514.6|20
1645510410000|2022-02-22 06:13:30|94565.9|94515.9|94568.1|94518.1|94579.4|94518.8|94565.1|94506.5|37
1645510420000|2022-02-22 06:13:40|94567.6|94517.6|94567.4|94517.4|94577.2|94518.6|94566.8|94507|19
1645510430000|2022-02-22 06:13:50|94567.5|94517.5|94584.3|94513.4|94584.3|94522.6|94564.4|94504.5|33
1645510440000|2022-02-22 06:14:00|94573.4|94523.4|94566|94516|94583.9|94524.5|94565.9|94513.1|19
1645510450000|2022-02-22 06:14:10|94567.4|94517.4|94569.1|94519.1|94571.1|94521.1|94567.4|94517.4|25
1645510460000|2022-02-22 06:14:20|94568.9|94518.9|94564.3|94514.3|94569.4|94519.4|94560.4|94510.4|30
1645510470000|2022-02-22 06:14:30|94575.5|94505.5|94574.4|94503.4|94577.8|94517|94562.9|94503.4|31
1645510480000|2022-02-22 06:14:40|94574.3|94503.3|94567.9|94517.9|94578.2|94517.9|94564.6|94503.3|31
1645510490000|2022-02-22 06:14:50|94567.4|94517.4|94575.6|94525.6|94584.6|94526.9|94567.4|94508|43
1645510500000|2022-02-22 06:15:00|94574.3|94524.3|94581|94510.8|94581.3|94525.2|94568.2|94510.7|25
1645510510000|2022-02-22 06:15:10|94582.3|94509.7|94569.3|94519.3|94582.3|94519.7|94567.1|94509.2|35
1645510520000|2022-02-22 06:15:20|94567.7|94517.7|94568.1|94518.1|94568.1|94518.1|94565.3|94515.3|31
1645510530000|2022-02-22 06:15:30|94568.2|94518.2|94568.7|94518.7|94569.9|94519.9|94566.7|94516.7|26
1645510540000|2022-02-22 06:15:40|94568.9|94518.9|94568.7|94518.7|94571.4|94521.4|94567.9|94517.9|47
1645510550000|2022-02-22 06:15:50|94569|94519|94568.6|94518.6|94569.4|94519.4|94567.2|94517.2|31
1645510560000|2022-02-22 06:16:00|94568.5|94518.5|94558.5|94508.5|94569.7|94519.7|94557.3|94507.3|39
1645510570000|2022-02-22 06:16:10|94559.7|94509.7|94555.9|94505.9|94559.7|94509.7|94555.9|94505.9|29
1645510580000|2022-02-22 06:16:20|94556.3|94506.3|94557.5|94507.5|94558.3|94508.3|94555.5|94505.5|33
1645510590000|2022-02-22 06:16:30|94556.7|94506.7|94555.5|94505.5|94558.8|94508.8|94555.5|94505.5|25
1645510600000|2022-02-22 06:16:40|94556.2|94506.2|94556.4|94506.4|94557.3|94507.3|94555.3|94505.3|25
1645510610000|2022-02-22 06:16:50|94557.7|94507.7|94559|94509|94559.7|94509.7|94556.9|94506.9|35
1645510620000|2022-02-22 06:17:00|94559.4|94509.4|94558.8|94508.8|94561.7|94511.7|94555.6|94505.6|36
1645510630000|2022-02-22 06:17:10|94557.9|94507.9|94566.3|94516.3|94566.3|94516.3|94557.9|94507.9|30
1645510640000|2022-02-22 06:17:20|94566.4|94516.4|94565.7|94515.7|94566.8|94516.8|94564.7|94514.7|30
1645510650000|2022-02-22 06:17:30|94566.1|94516.1|94565.1|94515.1|94567.3|94517.3|94563.5|94513.5|18
1645510660000|2022-02-22 06:17:40|94565.5|94515.5|94560.4|94510.4|94567.3|94517.3|94558.9|94508.9|30
1645510670000|2022-02-22 06:17:50|94559.8|94509.8|94556.5|94506.5|94559.8|94509.8|94551.7|94501.7|34
1645510680000|2022-02-22 06:18:00|94556.6|94506.6|94558|94508|94559.3|94509.3|94555.2|94505.2|29
1645510690000|2022-02-22 06:18:10|94557.7|94507.7|94559|94509|94559.5|94509.5|94556.7|94506.7|19
1645510700000|2022-02-22 06:18:20|94559.6|94509.6|94561.9|94511.9|94563.4|94513.4|94559.6|94509.6|26
1645510710000|2022-02-22 06:18:30|94562.2|94512.2|94561.8|94511.8|94562.2|94512.2|94558.5|94508.5|21
1645510720000|2022-02-22 06:18:40|94562|94512|94559.8|94509.8|94562.1|94512.1|94559.8|94509.8|21
1645510730000|2022-02-22 06:18:50|94558.2|94508.2|94563.2|94513.2|94576.4|94516.4|94558.2|94506.4|31
1645510740000|2022-02-22 06:19:00|94562|94512|94557.8|94507.8|94565.9|94515.9|94556.4|94506.4|25
1645510750000|2022-02-22 06:19:10|94558|94508|94559.9|94509.9|94560.7|94510.7|94554.7|94504.7|29
1645510760000|2022-02-22 06:19:20|94560.2|94510.2|94558.2|94508.2|94560.7|94510.7|94558.1|94508.1|18
1645510770000|2022-02-22 06:19:30|94558.9|94508.9|94560.8|94510.8|94561.1|94511.1|94556.4|94506.4|23
1645510780000|2022-02-22 06:19:40|94559.4|94509.4|94559.4|94509.4|94563.1|94513.1|94558.1|94508.1|41
1645510790000|2022-02-22 06:19:50|94558.6|94508.6|94556.1|94506.1|94560|94510|94556.1|94506.1|21
1645510800000|2022-02-22 06:20:00|94556.7|94506.7|94544.6|94494.6|94564|94507.3|94544.6|94493.8|37
1645510810000|2022-02-22 06:20:10|94544.8|94494.8|94547.4|94497.4|94548.7|94498.7|94543.9|94493.9|28
1645510820000|2022-02-22 06:20:20|94548.2|94498.2|94546|94496|94550.1|94500.1|94545.4|94495.4|32
1645510830000|2022-02-22 06:20:30|94546.5|94496.5|94541.5|94491.5|94548|94498|94538.9|94488.9|35
1645510840000|2022-02-22 06:20:40|94541.4|94491.4|94545.6|94495.6|94547.7|94497.7|94540.6|94490.6|36
1645510850000|2022-02-22 06:20:50|94544.8|94494.8|94541.4|94491.4|94544.8|94494.8|94541.4|94491.4|25
1645510860000|2022-02-22 06:21:00|94542.2|94492.2|94541.6|94491.6|94545.6|94495.6|94541.6|94491.6|24
1645510870000|2022-02-22 06:21:10|94542.3|94492.3|94540.7|94490.7|94542.7|94492.7|94540.4|94490.4|15
1645510880000|2022-02-22 06:21:20|94540|94490|94541.2|94491.2|94541.5|94491.5|94539.1|94489.1|17
1645510890000|2022-02-22 06:21:30|94545.6|94495.6|94546.3|94496.3|94549.4|94499.4|94545.4|94495.4|25
1645510900000|2022-02-22 06:21:40|94547.3|94497.3|94533.9|94483.9|94548.7|94498.7|94533.9|94483.9|35
1645510910000|2022-02-22 06:21:50|94535.2|94485.2|94536.7|94486.7|94538.6|94488.6|94534.5|94484.5|18
1645510920000|2022-02-22 06:22:00|94534.5|94484.5|94548.3|94477.6|94548.3|94485.4|94533.8|94477.6|20
1645510930000|2022-02-22 06:22:10|94537|94487|94538.9|94488.9|94541|94491|94535.1|94485.1|19
1645510940000|2022-02-22 06:22:20|94539.1|94489.1|94538.6|94488.6|94541.4|94491.4|94536.5|94486.5|25
1645510950000|2022-02-22 06:22:30|94538.7|94488.7|94538.1|94488.1|94538.8|94488.8|94536.9|94486.9|23
1645510960000|2022-02-22 06:22:40|94538.3|94488.3|94542|94492|94542.3|94492.3|94538.1|94488.1|32
1645510970000|2022-02-22 06:22:50|94541.9|94491.9|94540.8|94490.8|94544|94494|94538.1|94488.1|27
1645510980000|2022-02-22 06:23:00|94537.7|94487.7|94539.2|94489.2|94544.6|94494.6|94535|94485|37
1645510990000|2022-02-22 06:23:10|94538.9|94488.9|94535.2|94485.2|94539.6|94489.6|94532.6|94482.6|37
1645511000000|2022-02-22 06:23:20|94534.7|94484.7|94532.4|94482.4|94536.7|94486.7|94531.8|94481.8|29
1645511010000|2022-02-22 06:23:30|94532.6|94482.6|94533.9|94483.9|94534.3|94484.3|94531.8|94481.8|23
1645511020000|2022-02-22 06:23:40|94533.2|94483.2|94527.7|94477.7|94535.4|94485.4|94527.7|94477.7|18
1645511030000|2022-02-22 06:23:50|94528.6|94478.6|94532.3|94482.3|94532.4|94482.4|94525.1|94475.1|23
1645511040000|2022-02-22 06:24:00|94531.4|94481.4|94529.8|94479.8|94532.3|94482.3|94529.5|94479.5|15
1645511050000|2022-02-22 06:24:10|94529.6|94479.6|94530.8|94480.8|94538|94480.8|94528|94468|20
1645511060000|2022-02-22 06:24:20|94531|94481|94528.6|94478.6|94531|94481|94526.9|94476.9|28
1645511070000|2022-02-22 06:24:30|94528.1|94478.1|94527.8|94477.8|94528.5|94478.5|94526.2|94476.2|25
1645511080000|2022-02-22 06:24:40|94527.9|94477.9|94526.6|94476.6|94527.9|94477.9|94526.6|94476.6|34
1645511090000|2022-02-22 06:24:50|94526.4|94476.4|94527|94477|94527.7|94477.7|94525.5|94475.5|28
1645511100000|2022-02-22 06:25:00|94526.8|94476.8|94527.3|94477.3|94528.1|94478.1|94526.2|94476.2|24
1645511110000|2022-02-22 06:25:10|94527.2|94477.2|94523.6|94473.6|94528.2|94478.2|94523|94473|32
1645511120000|2022-02-22 06:25:20|94523.9|94473.9|94524.6|94474.6|94526.7|94476.7|94523.6|94473.6|29
1645511130000|2022-02-22 06:25:30|94524.5|94474.5|94523.6|94473.6|94526.2|94476.2|94519.9|94469.9|32
1645511140000|2022-02-22 06:25:40|94523.4|94473.4|94513.7|94463.7|94530.4|94474|94512.8|94460.2|35
1645511150000|2022-02-22 06:25:50|94515.9|94465.9|94514.7|94464.7|94516|94466|94504.1|94454.1|29
1645511160000|2022-02-22 06:26:00|94514.6|94464.6|94509.4|94459.4|94514.6|94464.6|94508.8|94458.8|36
1645511170000|2022-02-22 06:26:10|94508.8|94458.8|94510.3|94460.3|94511.4|94461.4|94508.2|94458.2|30
1645511180000|2022-02-22 06:26:20|94510.4|94460.4|94509|94459|94512.7|94462.7|94508.6|94458.6|20
1645511190000|2022-02-22 06:26:30|94508.9|94458.9|94508.8|94458.8|94510.3|94460.3|94508.8|94458.8|13
1645511200000|2022-02-22 06:26:40|94509.1|94459.1|94514|94464|94518.1|94468.1|94508.9|94458.9|22
1645511210000|2022-02-22 06:26:50|94514.4|94464.4|94509.3|94459.3|94514.4|94464.4|94508.7|94458.7|16
1645511220000|2022-02-22 06:27:00|94508.6|94458.6|94510.2|94460.2|94510.5|94460.5|94508.6|94458.6|24
1645511230000|2022-02-22 06:27:10|94510.5|94460.5|94510.4|94460.4|94510.8|94460.8|94509.4|94459.4|20
1645511240000|2022-02-22 06:27:20|94509.2|94459.2|94511.8|94461.8|94511.8|94461.8|94508.3|94458.3|22
1645511250000|2022-02-22 06:27:30|94509.7|94459.7|94518.6|94468.6|94520.2|94470.2|94508.9|94458.9|30
1645511260000|2022-02-22 06:27:40|94518.2|94468.2|94516.3|94466.3|94519.1|94469.1|94514.6|94464.6|28
1645511270000|2022-02-22 06:27:50|94516.8|94466.8|94516.6|94466.6|94517.7|94467.7|94513.6|94463.6|27
1645511280000|2022-02-22 06:28:00|94516.5|94466.5|94512.9|94462.9|94517|94467|94512.9|94462.9|26
1645511290000|2022-02-22 06:28:10|94512.8|94462.8|94510.4|94460.4|94513.2|94463.2|94506.2|94456.2|43
1645511300000|2022-02-22 06:28:20|94509.2|94459.2|94512.5|94462.5|94514.9|94464.9|94509.2|94459.2|34
1645511310000|2022-02-22 06:28:30|94512.3|94462.3|94515.5|94465.5|94515.7|94465.7|94511.2|94461.2|38
1645511320000|2022-02-22 06:28:40|94515.4|94465.4|94513.8|94463.8|94516.3|94466.3|94513.4|94463.4|30
1645511330000|2022-02-22 06:28:50|94513.7|94463.7|94512.3|94462.3|94514.3|94464.3|94512.3|94462.3|33
1645511340000|2022-02-22 06:29:00|94512.1|94462.1|94514.4|94464.4|94514.4|94464.4|94511.2|94461.2|25
1645511350000|2022-02-22 06:29:10|94513.1|94463.1|94516.4|94466.4|94519.4|94469.4|94510.7|94460.7|38
1645511360000|2022-02-22 06:29:20|94517|94467|94515.9|94465.9|94517.7|94467.7|94515.8|94465.8|31
1645511370000|2022-02-22 06:29:30|94514.8|94464.8|94521.4|94471.4|94527.1|94477.1|94511.7|94461.7|47
1645511380000|2022-02-22 06:29:40|94522.1|94472.1|94517.1|94467.1|94522.4|94472.4|94517.1|94467.1|29
1645511390000|2022-02-22 06:29:50|94516.5|94466.5|94517.2|94467.2|94522.6|94472.6|94516.5|94466.5|42
1645511400000|2022-02-22 06:30:00|94516.9|94466.9|94519.6|94469.6|94519.9|94469.9|94513.8|94463.8|39
1645511410000|2022-02-22 06:30:10|94520.7|94470.7|94519.6|94469.6|94521.5|94471.5|94518.3|94468.3|27
1645511420000|2022-02-22 06:30:20|94519.1|94469.1|94517.7|94467.7|94519.6|94469.6|94516.9|94466.9|32
1645511430000|2022-02-22 06:30:30|94517.6|94467.6|94519.9|94469.9|94519.9|94469.9|94516.7|94466.7|20
1645511440000|2022-02-22 06:30:40|94518.5|94468.5|94518.7|94468.7|94520.4|94470.4|94518.5|94468.5|24
1645511450000|2022-02-22 06:30:50|94518.5|94468.5|94517.6|94467.6|94519.7|94469.7|94517.5|94467.5|18
1645511460000|2022-02-22 06:31:00|94517.7|94467.7|94513.3|94463.3|94518.1|94468.1|94513|94463|25
1645511470000|2022-02-22 06:31:10|94512.9|94462.9|94517.9|94467.9|94518.1|94468.1|94512.5|94462.5|33
1645511480000|2022-02-22 06:31:20|94517.6|94467.6|94516.8|94466.8|94518.2|94468.2|94516.6|94466.6|24
1645511490000|2022-02-22 06:31:30|94516|94466|94519.3|94469.3|94521.3|94471.3|94516|94466|20
1645511500000|2022-02-22 06:31:40|94519|94469|94520.1|94470.1|94521|94471|94518.6|94468.6|19
1645511510000|2022-02-22 06:31:50|94519.3|94469.3|94519.1|94469.1|94519.7|94469.7|94518.6|94468.6|22
1645511520000|2022-02-22 06:32:00|94519.5|94469.5|94519.1|94469.1|94520.5|94470.5|94518.8|94468.8|19
1645511530000|2022-02-22 06:32:10|94520.1|94470.1|94521.5|94471.5|94523|94473|94519.7|94469.7|25
1645511540000|2022-02-22 06:32:20|94521.9|94471.9|94525.2|94475.2|94525.6|94475.6|94520.8|94470.8|26
1645511550000|2022-02-22 06:32:30|94524.8|94474.8|94517.1|94467.1|94524.8|94474.8|94516.1|94466.1|27
1645511560000|2022-02-22 06:32:40|94516.8|94466.8|94515.1|94465.1|94518.6|94468.6|94512.4|94462.4|35
1645511570000|2022-02-22 06:32:50|94514.1|94464.1|94518.1|94468.1|94518.8|94468.8|94512.2|94462.2|27
1645511580000|2022-02-22 06:33:00|94518.4|94468.4|94513.4|94463.4|94518.4|94468.4|94513.2|94463.2|28
1645511590000|2022-02-22 06:33:10|94513.2|94463.2|94513.2|94463.2|94514.9|94464.9|94513.2|94463.2|30
1645511600000|2022-02-22 06:33:20|94513|94463|94510.2|94460.2|94513.5|94463.5|94504.8|94454.8|39
1645511610000|2022-02-22 06:33:30|94510.7|94460.7|94510|94460|94512.4|94462.4|94508.9|94458.9|28
1645511620000|2022-02-22 06:33:40|94510.4|94460.4|94508.6|94458.6|94510.4|94460.4|94507.1|94457.1|30
1645511630000|2022-02-22 06:33:50|94507.9|94457.9|94507.9|94457.9|94508.9|94458.9|94506.5|94456.5|31
1645511640000|2022-02-22 06:34:00|94507.8|94457.8|94507|94457|94508.4|94458.4|94505.3|94455.3|19
1645511650000|2022-02-22 06:34:10|94507.1|94457.1|94506.1|94456.1|94507.7|94457.7|94505.8|94455.8|17
1645511660000|2022-02-22 06:34:20|94507|94457|94506.8|94456.8|94507.7|94457.7|94504.5|94454.5|29
1645511670000|2022-02-22 06:34:30|94507.2|94457.2|94509.3|94459.3|94517.5|94459.8|94506.2|94445.7|29
1645511680000|2022-02-22 06:34:40|94508.9|94458.9|94507.7|94457.7|94509.9|94459.9|94507.3|94457.3|23
1645511690000|2022-02-22 06:34:50|94507.4|94457.4|94511.6|94461.6|94512.6|94462.6|94507.4|94457.4|42
1645511700000|2022-02-22 06:35:00|94513.3|94463.3|94508.7|94458.7|94513.5|94463.5|94507.2|94457.2|47
1645511710000|2022-02-22 06:35:10|94508.4|94458.4|94505.5|94455.5|94508.4|94458.4|94505.1|94455.1|20
1645511720000|2022-02-22 06:35:20|94505.3|94455.3|94445.1|94395.1|94505.7|94455.7|94441.8|94366.1|46
1645511730000|2022-02-22 06:35:30|94445.6|94395.6|94440.8|94390.8|94455.4|94395.7|94438.8|94384.2|36
1645511740000|2022-02-22 06:35:40|94440.9|94390.9|94454.9|94375.9|94459.6|94391.7|94440.9|94374.6|56
1645511750000|2022-02-22 06:35:50|94455.1|94376.3|94450.7|94374.3|94455.1|94378|94449.9|94371.6|37
1645511760000|2022-02-22 06:36:00|94451|94375.3|94447.7|94373.3|94451|94375.5|94446.9|94370.5|43
1645511770000|2022-02-22 06:36:10|94447.8|94373.4|94448.3|94375.5|94455.2|94390.4|94438.1|94372|39
1645511780000|2022-02-22 06:36:20|94448.9|94373.5|94440|94390|94452.5|94390.7|94439.5|94370.5|39
1645511790000|2022-02-22 06:36:30|94441.8|94391.8|94437.8|94387.8|94454.2|94392.9|94436.5|94374.8|31
1645511800000|2022-02-22 06:36:40|94436.8|94386.8|94433.8|94383.8|94443.9|94387.2|94433|94373.9|36
1645511810000|2022-02-22 06:36:50|94434.2|94384.2|94436.3|94386.3|94436.3|94386.3|94433.6|94383.6|30
1645511820000|2022-02-22 06:37:00|94436.4|94386.4|94441.5|94391.5|94442.1|94392.1|94432.7|94382.7|34
1645511830000|2022-02-22 06:37:10|94441.4|94391.4|94447.8|94397.8|94449.2|94399.2|94441.4|94391.4|36
1645511840000|2022-02-22 06:37:20|94448.7|94398.7|94454.2|94404.2|94455.4|94405.4|94447.3|94397.3|49
1645511850000|2022-02-22 06:37:30|94453.2|94403.2|94455.3|94405.3|94455.3|94405.3|94451.9|94401.9|26
1645511860000|2022-02-22 06:37:40|94453.3|94403.3|94457.7|94407.7|94457.7|94407.7|94453|94403|29
1645511870000|2022-02-22 06:37:50|94457.5|94407.5|94458.5|94408.5|94460.6|94410.6|94457|94407|29
1645511880000|2022-02-22 06:38:00|94457.8|94407.8|94452.4|94402.4|94458.7|94408.7|94452.4|94402.4|29
1645511890000|2022-02-22 06:38:10|94453.9|94403.9|94456.6|94406.6|94458|94408|94452.5|94402.5|46
1645511900000|2022-02-22 06:38:20|94456.2|94406.2|94453.3|94403.3|94456.7|94406.7|94451.9|94401.9|49
1645511910000|2022-02-22 06:38:30|94453.2|94403.2|94455.5|94405.5|94455.5|94405.5|94450.3|94400.3|32
1645511920000|2022-02-22 06:38:40|94455.2|94405.2|94454|94404|94455.4|94405.4|94452.9|94402.9|29
1645511930000|2022-02-22 06:38:50|94454.1|94404.1|94454.4|94404.4|94454.9|94404.9|94453.7|94403.7|31
1645511940000|2022-02-22 06:39:00|94454.2|94404.2|94453.4|94403.4|94454.2|94404.2|94452.4|94402.4|24
1645511950000|2022-02-22 06:39:10|94456.4|94406.4|94452|94402|94456.4|94406.4|94451.7|94401.7|32
1645511960000|2022-02-22 06:39:20|94452.2|94402.2|94460.4|94410.4|94461|94411|94451.8|94401.8|38
1645511970000|2022-02-22 06:39:30|94460.3|94410.3|94461.4|94411.4|94465.8|94415.8|94460|94410|38
1645511980000|2022-02-22 06:39:40|94460.2|94410.2|94465.2|94415.2|94466.2|94416.2|94460.1|94410.1|33
1645511990000|2022-02-22 06:39:50|94464.6|94414.6|94465|94415|94465.3|94415.3|94463.7|94413.7|29
1645512000000|2022-02-22 06:40:00|94464.9|94414.9|94452.1|94402.1|94469.9|94419.9|94452.1|94402.1|47
1645512010000|2022-02-22 06:40:10|94449|94399|94448|94398|94451.9|94401.9|94446.6|94396.6|41
1645512020000|2022-02-22 06:40:20|94448.1|94398.1|94447.8|94397.8|94449.3|94399.3|94446.4|94396.4|36
1645512030000|2022-02-22 06:40:30|94447.6|94397.6|94446.8|94396.8|94449.4|94399.4|94441|94391|45
1645512040000|2022-02-22 06:40:40|94446.9|94396.9|94441.6|94391.6|94447.2|94397.2|94440|94390|26
1645512050000|2022-02-22 06:40:50|94441.4|94391.4|94443.7|94393.7|94445.4|94395.4|94440.4|94390.4|32
1645512060000|2022-02-22 06:41:00|94444.1|94394.1|94446.1|94396.1|94446.1|94396.1|94442.8|94392.8|33
1645512070000|2022-02-22 06:41:10|94446.2|94396.2|94447.9|94397.9|94451.3|94401.3|94445|94395|43
1645512080000|2022-02-22 06:41:20|94446.6|94396.6|94447.1|94397.1|94450.8|94400.8|94446.6|94396.6|21
1645512090000|2022-02-22 06:41:30|94446.2|94396.2|94446.4|94396.4|94446.4|94396.4|94443.1|94393.1|35
1645512100000|2022-02-22 06:41:40|94446.3|94396.3|94448.3|94398.3|94449.7|94399.7|94446.3|94396.3|32
1645512110000|2022-02-22 06:41:50|94447.9|94397.9|94449.3|94399.3|94450.1|94400.1|94446.5|94396.5|39
1645512120000|2022-02-22 06:42:00|94449.4|94399.4|94447.8|94397.8|94449.7|94399.7|94447.3|94397.3|30
1645512130000|2022-02-22 06:42:10|94447.9|94397.9|94442|94392|94448.5|94398.5|94441.4|94391.4|32
1645512140000|2022-02-22 06:42:20|94441.9|94391.9|94440.4|94390.4|94444.2|94394.2|94440.3|94390.3|38
1645512150000|2022-02-22 06:42:30|94440.5|94390.5|94441.8|94391.8|94443.4|94393.4|94439.6|94389.6|30
1645512160000|2022-02-22 06:42:40|94441.9|94391.9|94435.9|94385.9|94441.9|94391.9|94434.5|94384.5|40
1645512170000|2022-02-22 06:42:50|94436.1|94386.1|94436.1|94386.1|94436.5|94386.5|94435.1|94385.1|20
1645512180000|2022-02-22 06:43:00|94436|94386|94434|94384|94440.5|94390.5|94434|94384|31
1645512190000|2022-02-22 06:43:10|94433|94383|94433.6|94383.6|94434.8|94384.8|94432|94382|35
1645512200000|2022-02-22 06:43:20|94434.1|94384.1|94428.9|94378.9|94434.1|94384.1|94428.7|94378.7|29
1645512210000|2022-02-22 06:43:30|94428.6|94378.6|94425.1|94375.1|94429.1|94379.1|94424.7|94374.7|40
1645512220000|2022-02-22 06:43:40|94424.9|94374.9|94427.8|94377.8|94427.8|94377.8|94422.9|94372.9|33
1645512230000|2022-02-22 06:43:50|94426.6|94376.6|94430.6|94380.6|94432.6|94382.6|94426.5|94376.5|26
1645512240000|2022-02-22 06:44:00|94430.1|94380.1|94435.3|94385.3|94435.5|94385.5|94429.7|94379.7|31
1645512250000|2022-02-22 06:44:10|94435.1|94385.1|94438.1|94388.1|94440.4|94390.4|94434.7|94384.7|24
1645512260000|2022-02-22 06:44:20|94435|94385|94437.9|94387.9|94438.2|94388.2|94434.7|94384.7|27
1645512270000|2022-02-22 06:44:30|94437.8|94387.8|94439.1|94389.1|94439.6|94389.6|94436.8|94386.8|31
1645512280000|2022-02-22 06:44:40|94438.8|94388.8|94436.1|94386.1|94438.8|94388.8|94436|94386|21
1645512290000|2022-02-22 06:44:50|94437.1|94387.1|94437.6|94387.6|94439|94389|94435.5|94385.5|33
1645512300000|2022-02-22 06:45:00|94437.9|94387.9|94437.1|94387.1|94438.7|94388.7|94436.8|94386.8|36
1645512310000|2022-02-22 06:45:10|94436.9|94386.9|94438.9|94388.9|94439.1|94389.1|94436.5|94386.5|26
1645512320000|2022-02-22 06:45:20|94438.8|94388.8|94439.6|94389.6|94439.7|94389.7|94438.3|94388.3|10
1645512330000|2022-02-22 06:45:30|94439.3|94389.3|94440.1|94390.1|94440.6|94390.6|94438.1|94388.1|30
1645512340000|2022-02-22 06:45:40|94439.9|94389.9|94434.3|94384.3|94441|94391|94434.3|94384.3|24
1645512350000|2022-02-22 06:45:50|94435.1|94385.1|94432.6|94382.6|94435.1|94385.1|94431.8|94381.8|33
1645512360000|2022-02-22 06:46:00|94432.2|94382.2|94429.8|94379.8|94432.2|94382.2|94428.8|94378.8|34
1645512370000|2022-02-22 06:46:10|94430.4|94380.4|94430.8|94380.8|94431.4|94381.4|94429.3|94379.3|27
1645512380000|2022-02-22 06:46:20|94430.6|94380.6|94430.6|94380.6|94433.3|94383.3|94430.4|94380.4|23
1645512390000|2022-02-22 06:46:30|94431|94381|94428.6|94378.6|94431.1|94381.1|94428.6|94378.6|17
1645512400000|2022-02-22 06:46:40|94428.8|94378.8|94429.6|94379.6|94430|94380|94428.8|94378.8|20
1645512410000|2022-02-22 06:46:50|94429.9|94379.9|94433.8|94383.8|94434.2|94384.2|94429|94379|34
1645512420000|2022-02-22 06:47:00|94433.4|94383.4|94442.8|94392.8|94444.2|94394.2|94433.1|94383.1|43
1645512430000|2022-02-22 06:47:10|94442.9|94392.9|94438|94388|94444.3|94394.3|94437.6|94387.6|39
1645512440000|2022-02-22 06:47:20|94438.2|94388.2|94438.6|94388.6|94439.2|94389.2|94437.7|94387.7|31
1645512450000|2022-02-22 06:47:30|94438.7|94388.7|94438|94388|94438.7|94388.7|94436.6|94386.6|23
1645512460000|2022-02-22 06:47:40|94437.8|94387.8|94431.9|94381.9|94437.8|94387.8|94431.8|94381.8|24
1645512470000|2022-02-22 06:47:50|94433.7|94383.7|94429.5|94379.5|94433.7|94383.7|94429.2|94379.2|32
1645512480000|2022-02-22 06:48:00|94430.6|94380.6|94426.9|94376.9|94430.6|94380.6|94426.4|94376.4|34
1645512490000|2022-02-22 06:48:10|94427.2|94377.2|94427.4|94377.4|94428.2|94378.2|94426.6|94376.6|21
1645512500000|2022-02-22 06:48:20|94428|94378|94428.9|94378.9|94429|94379|94427.4|94377.4|15
1645512510000|2022-02-22 06:48:30|94429.2|94379.2|94423.8|94373.8|94431.5|94381.5|94423.8|94373.8|22
1645512520000|2022-02-22 06:48:40|94423.7|94373.7|94424.7|94374.7|94426.7|94376.7|94423.7|94373.7|37
1645512530000|2022-02-22 06:48:50|94424.9|94374.9|94422.6|94372.6|94426|94376|94422.6|94372.6|24
1645512540000|2022-02-22 06:49:00|94422|94372|94418.2|94368.2|94422.7|94372.7|94416.8|94366.8|28
1645512550000|2022-02-22 06:49:10|94418.8|94368.8|94419|94369|94420.9|94370.9|94418.2|94368.2|30
1645512560000|2022-02-22 06:49:20|94418.9|94368.9|94401.5|94351.5|94419|94369|94399.8|94349.8|45
1645512570000|2022-02-22 06:49:30|94403.3|94353.3|94407.7|94357.7|94408.4|94358.4|94399.6|94349.6|47
1645512580000|2022-02-22 06:49:40|94407.4|94357.4|94408.3|94358.3|94412|94362|94405.4|94355.4|34
1645512590000|2022-02-22 06:49:50|94409.3|94359.3|94411.8|94361.8|94414.4|94364.4|94408.3|94358.3|28
1645512600000|2022-02-22 06:50:00|94411.1|94361.1|94410.9|94360.9|94416.9|94366.9|94408.4|94358.4|39
1645512610000|2022-02-22 06:50:10|94414.2|94364.2|94411.4|94361.4|94417.6|94367.6|94411.4|94361.4|34
1645512620000|2022-02-22 06:50:20|94411.3|94361.3|94415.4|94365.4|94415.4|94365.4|94410.7|94360.7|32
1645512630000|2022-02-22 06:50:30|94415.8|94365.8|94413.2|94363.2|94416.1|94366.1|94412.2|94362.2|29
1645512640000|2022-02-22 06:50:40|94413.7|94363.7|94423.4|94373.4|94423.4|94373.4|94412.6|94362.6|44
1645512650000|2022-02-22 06:50:50|94423.3|94373.3|94425.5|94375.5|94426.6|94376.6|94419.9|94369.9|54
1645512660000|2022-02-22 06:51:00|94425.7|94375.7|94427.9|94377.9|94427.9|94377.9|94423.8|94373.8|40
1645512670000|2022-02-22 06:51:10|94427.7|94377.7|94443.9|94393.9|94444.2|94394.2|94427.6|94377.6|60
1645512680000|2022-02-22 06:51:20|94443.8|94393.8|94457.1|94407.1|94459.3|94409.3|94443.3|94393.3|51
1645512690000|2022-02-22 06:51:30|94456.8|94406.8|94453.9|94403.9|94457.6|94407.6|94453.2|94403.2|43
1645512700000|2022-02-22 06:51:40|94454.1|94404.1|94467.9|94417.9|94468.8|94418.8|94454.1|94404.1|50
1645512710000|2022-02-22 06:51:50|94469.1|94419.1|94470|94420|94470.1|94420.1|94464.2|94414.2|46
1645512720000|2022-02-22 06:52:00|94470.7|94420.7|94463.7|94413.7|94477.1|94420.7|94458.9|94405|51
1645512730000|2022-02-22 06:52:10|94464.3|94414.3|94467.1|94417.1|94467.5|94417.5|94462.3|94412.3|35
1645512740000|2022-02-22 06:52:20|94465.7|94415.7|94465.7|94415.7|94467.8|94417.8|94462.9|94412.9|33
1645512750000|2022-02-22 06:52:30|94465.8|94415.8|94459.4|94409.4|94466.1|94416.1|94457.2|94407.2|28
1645512760000|2022-02-22 06:52:40|94459.2|94409.2|94460.3|94410.3|94461.1|94411.1|94458.6|94408.6|21
1645512770000|2022-02-22 06:52:50|94460.5|94410.5|94462.6|94412.6|94465.9|94415.9|94459.5|94409.5|35
1645512780000|2022-02-22 06:53:00|94463.1|94413.1|94459.9|94409.9|94464.6|94414.6|94459.4|94409.4|45
1645512790000|2022-02-22 06:53:10|94460.3|94410.3|94462.9|94412.9|94462.9|94412.9|94458.8|94408.8|31
1645512800000|2022-02-22 06:53:20|94462.7|94412.7|94477.6|94427.6|94479.6|94429.6|94462.4|94412.4|56
1645512810000|2022-02-22 06:53:30|94477.9|94427.9|94482.4|94432.4|94482.5|94432.5|94474.7|94424.7|41
1645512820000|2022-02-22 06:53:40|94482.9|94432.9|94492.7|94442.7|94496.2|94446.2|94480.2|94430.2|48
1645512830000|2022-02-22 06:53:50|94492|94442|94493.6|94443.6|94498|94448|94491.6|94441.6|44
1645512840000|2022-02-22 06:54:00|94494.2|94444.2|94493.2|94443.2|94494.2|94444.2|94488.2|94438.2|41
1645512850000|2022-02-22 06:54:10|94493.3|94443.3|94492.4|94442.4|94493.6|94443.6|94487.1|94437.1|43
1645512860000|2022-02-22 06:54:20|94490.9|94440.9|94501.3|94451.3|94506.1|94456.1|94490.2|94440.2|38
1645512870000|2022-02-22 06:54:30|94501.6|94451.6|94499.4|94449.4|94504.6|94454.6|94498.8|94448.8|47
1645512880000|2022-02-22 06:54:40|94499.6|94449.6|94499.7|94449.7|94500.2|94450.2|94496.8|94446.8|37
1645512890000|2022-02-22 06:54:50|94499|94449|94498.9|94448.9|94500.4|94450.4|94498.4|94448.4|33
1645512900000|2022-02-22 06:55:00|94498.8|94448.8|94492.3|94442.3|94500.8|94450.8|94491.6|94441.6|41
1645512910000|2022-02-22 06:55:10|94493|94443|94484.8|94434.8|94493|94443|94483.4|94433.4|49
1645512920000|2022-02-22 06:55:20|94484.6|94434.6|94487.2|94437.2|94489.8|94439.8|94483.5|94433.5|44
1645512930000|2022-02-22 06:55:30|94486.9|94436.9|94490.5|94440.5|94490.5|94440.5|94486.2|94436.2|41
1645512940000|2022-02-22 06:55:40|94490.6|94440.6|94477.7|94427.7|94492|94442|94477.7|94427.7|40
1645512950000|2022-02-22 06:55:50|94477.9|94427.9|94481.6|94431.6|94482.9|94432.9|94477.3|94427.3|35
1645512960000|2022-02-22 06:56:00|94481|94431|94479.7|94429.7|94481.1|94431.1|94479|94429|34
1645512970000|2022-02-22 06:56:10|94479.5|94429.5|94467.4|94417.4|94480.8|94430.8|94466.5|94416.5|36
1645512980000|2022-02-22 06:56:20|94467.3|94417.3|94473.8|94423.8|94473.9|94423.9|94466.3|94416.3|43
1645512990000|2022-02-22 06:56:30|94474.1|94424.1|94479.2|94429.2|94479.3|94429.3|94474.1|94424.1|35
1645513000000|2022-02-22 06:56:40|94479.1|94429.1|94472.6|94422.6|94479.6|94429.6|94472.6|94422.6|39
1645513010000|2022-02-22 06:56:50|94472.8|94422.8|94480.7|94430.7|94480.8|94430.8|94472.7|94422.7|37
1645513020000|2022-02-22 06:57:00|94480.6|94430.6|94482.3|94432.3|94485.8|94435.8|94479.7|94429.7|33
1645513030000|2022-02-22 06:57:10|94484.7|94434.7|94487.1|94437.1|94487.3|94437.3|94482.9|94432.9|39
1645513040000|2022-02-22 06:57:20|94486.4|94436.4|94500.3|94450.3|94501.7|94451.7|94486.4|94436.4|38
1645513050000|2022-02-22 06:57:30|94500.5|94450.5|94516.7|94466.7|94517.6|94467.6|94499.5|94449.5|51
1645513060000|2022-02-22 06:57:40|94516.2|94466.2|94519.3|94469.3|94519.5|94469.5|94515.6|94465.6|46
1645513070000|2022-02-22 06:57:50|94519.7|94469.7|94529.8|94479.8|94531.8|94481.8|94518.3|94468.3|49
1645513080000|2022-02-22 06:58:00|94530|94480|94519.8|94469.8|94532.6|94482.6|94519.4|94469.4|54
1645513090000|2022-02-22 06:58:10|94519.2|94469.2|94492.6|94442.6|94521.2|94471.2|94492|94442|59
1645513100000|2022-02-22 06:58:20|94492|94442|94489.6|94439.6|94493|94443|94488.7|94438.7|46
1645513110000|2022-02-22 06:58:30|94489.8|94439.8|94488.1|94438.1|94489.8|94439.8|94484.6|94434.6|39
1645513120000|2022-02-22 06:58:40|94487.6|94437.6|94469.4|94419.4|94488.7|94438.7|94463.4|94404.9|40
1645513130000|2022-02-22 06:58:50|94469.3|94419.3|94474|94424|94474.3|94424.3|94469.1|94419.1|37
1645513140000|2022-02-22 06:59:00|94485.9|94413.1|94481.5|94431.5|94486.1|94431.5|94470.1|94412.7|44
1645513150000|2022-02-22 06:59:10|94480.5|94430.5|94485.8|94435.8|94491.7|94441.7|94480.5|94419|56
1645513160000|2022-02-22 06:59:20|94485.2|94435.2|94492.7|94442.7|94501.1|94442.9|94481.4|94428.3|45
1645513170000|2022-02-22 06:59:30|94492.6|94442.6|94495.2|94445.2|94496.6|94446.6|94491.9|94441.9|38
1645513180000|2022-02-22 06:59:40|94494.8|94444.8|94494.4|94444.4|94496|94446|94493.3|94443.3|37
1645513190000|2022-02-22 06:59:50|94496.5|94446.5|94482.8|94432.8|94497.7|94447.7|94482.4|94432.4|47
1645513200000|2022-02-22 07:00:00|94481.7|94431.7|94485.5|94435.5|94487.1|94437.1|94481.1|94431.1|59
1645513210000|2022-02-22 07:00:10|94485.1|94435.1|94492.8|94442.8|94495.8|94445.8|94485|94435|57
1645513220000|2022-02-22 07:00:20|94494.7|94444.7|94490.2|94440.2|94494.7|94444.7|94489|94439|43
1645513230000|2022-02-22 07:00:30|94490.7|94440.7|94494.4|94444.4|94498.8|94448.8|94489.9|94439.9|47
1645513240000|2022-02-22 07:00:40|94494.5|94444.5|94490.5|94440.5|94498.5|94448.5|94490.5|94440.5|49
1645513250000|2022-02-22 07:00:50|94489.3|94439.3|94489.7|94439.7|94496.2|94446.2|94488.6|94438.6|47
1645513260000|2022-02-22 07:01:00|94489.4|94439.4|94489.2|94439.2|94494.8|94444.8|94487.6|94437.6|44
1645513270000|2022-02-22 07:01:10|94488.6|94438.6|94487.7|94437.7|94493.7|94443.7|94487.7|94437.7|41
1645513280000|2022-02-22 07:01:20|94487.8|94437.8|94481.9|94431.9|94488.6|94438.6|94480.3|94430.3|54
1645513290000|2022-02-22 07:01:30|94482.1|94432.1|94480.4|94430.4|94485.5|94435.5|94480.4|94430.4|57
1645513300000|2022-02-22 07:01:40|94480.3|94430.3|94478.8|94428.8|94480.3|94430.3|94478.6|94428.6|41
1645513310000|2022-02-22 07:01:50|94478.4|94428.4|94468|94418|94478.6|94428.6|94468|94418|49
1645513320000|2022-02-22 07:02:00|94467.2|94417.2|94469.8|94419.8|94472|94422|94462.7|94412.7|57
1645513330000|2022-02-22 07:02:10|94469|94419|94476.5|94426.5|94476.5|94426.5|94465.9|94415.9|55
1645513340000|2022-02-22 07:02:20|94476.2|94426.2|94468.4|94418.4|94476.2|94426.2|94468.3|94418.3|56
1645513350000|2022-02-22 07:02:30|94468.6|94418.6|94471.8|94421.8|94474.3|94424.3|94467.4|94417.4|38
1645513360000|2022-02-22 07:02:40|94471.2|94421.2|94465.1|94415.1|94471.5|94421.5|94464|94414|52
1645513370000|2022-02-22 07:02:50|94465|94415|94461.4|94411.4|94470.1|94420.1|94461.4|94411.4|39
1645513380000|2022-02-22 07:03:00|94464.4|94414.4|94460.1|94410.1|94464.4|94414.4|94454.6|94404.6|43
1645513390000|2022-02-22 07:03:10|94460.3|94410.3|94460.9|94410.9|94461.1|94411.1|94459.5|94409.5|33
1645513400000|2022-02-22 07:03:20|94461.2|94411.2|94468.2|94418.2|94469|94419|94460.3|94410.3|38
1645513410000|2022-02-22 07:03:30|94468.3|94418.3|94469.6|94419.6|94475.4|94425.4|94468.3|94418.3|39
1645513420000|2022-02-22 07:03:40|94469.7|94419.7|94476.3|94426.3|94476.3|94426.3|94469.3|94419.3|47
1645513430000|2022-02-22 07:03:50|94476.4|94426.4|94485.2|94435.2|94486.3|94436.3|94475.2|94425.2|44
1645513440000|2022-02-22 07:04:00|94485.3|94435.3|94493.6|94443.6|94494.4|94444.4|94484|94434|38
1645513450000|2022-02-22 07:04:10|94494.2|94444.2|94495.3|94445.3|94497.7|94447.7|94492|94442|36
1645513460000|2022-02-22 07:04:20|94494.8|94444.8|94501.9|94451.9|94506.2|94456.2|94494.8|94444.8|51
1645513470000|2022-02-22 07:04:30|94502.8|94452.8|94510.2|94460.2|94510.2|94460.2|94502.2|94452.2|51
1645513480000|2022-02-22 07:04:40|94510.1|94460.1|94504.6|94454.6|94512|94462|94503.6|94453.6|51
1645513490000|2022-02-22 07:04:50|94504.1|94454.1|94505.6|94455.6|94507.4|94457.4|94502.7|94452.7|45
1645513500000|2022-02-22 07:05:00|94504.9|94454.9|94496.8|94446.8|94506.6|94456.6|94496.5|94446.5|39
1645513510000|2022-02-22 07:05:10|94496.6|94446.6|94497.5|94447.5|94498|94448|94490.1|94440.1|42
1645513520000|2022-02-22 07:05:20|94496.9|94446.9|94500|94450|94500.7|94450.7|94495.6|94445.6|46
1645513530000|2022-02-22 07:05:30|94499.8|94449.8|94499.3|94449.3|94505.1|94455.1|94497.5|94447.5|60
1645513540000|2022-02-22 07:05:40|94498.9|94448.9|94498.3|94448.3|94503.8|94453.8|94497.6|94447.6|43
1645513550000|2022-02-22 07:05:50|94498.2|94448.2|94538|94488|94538|94488|94497|94447|44
1645513560000|2022-02-22 07:06:00|94534.5|94484.5|94544|94494|94546|94506.2|94530.9|94483.5|62
1645513570000|2022-02-22 07:06:10|94543.8|94493.8|94573.5|94523.5|94577.3|94523.5|94543.8|94493.8|59
1645513580000|2022-02-22 07:06:20|94573.7|94523.7|94570.6|94520.6|94581.7|94531.7|94570.6|94520.6|53
1645513590000|2022-02-22 07:06:30|94571.5|94521.5|94569.9|94519.9|94578.5|94528.5|94569.9|94519.9|62
1645513600000|2022-02-22 07:06:40|94569.1|94519.1|94571.6|94521.6|94574.2|94524.2|94568.9|94518.9|40
1645513610000|2022-02-22 07:06:50|94572.7|94522.7|94574.3|94524.3|94576|94526|94572.2|94522.2|39
1645513620000|2022-02-22 07:07:00|94574.5|94524.5|94577.7|94527.7|94577.7|94527.7|94573.3|94523.3|29
1645513630000|2022-02-22 07:07:10|94577.6|94527.6|94573.5|94523.5|94579.2|94529.2|94573.5|94523.5|19
1645513640000|2022-02-22 07:07:20|94573.3|94523.3|94562.6|94512.6|94573.5|94523.5|94557.8|94507.8|43
1645513650000|2022-02-22 07:07:30|94562.5|94512.5|94560.3|94510.3|94562.6|94512.6|94558.9|94508.9|38
1645513660000|2022-02-22 07:07:40|94560.5|94510.5|94557.7|94507.7|94560.8|94510.8|94556.5|94506.5|32
1645513670000|2022-02-22 07:07:50|94557.2|94507.2|94559.5|94509.5|94561.2|94511.2|94556.6|94506.6|33
1645513680000|2022-02-22 07:08:00|94559.4|94509.4|94565.7|94515.7|94565.9|94515.9|94554|94504|53
1645513690000|2022-02-22 07:08:10|94565.8|94515.8|94566.4|94516.4|94570.9|94520.9|94563.1|94513.1|51
1645513700000|2022-02-22 07:08:20|94566.6|94516.6|94567.5|94517.5|94575.6|94525.6|94566.6|94516.6|47
1645513710000|2022-02-22 07:08:30|94567.2|94517.2|94561.7|94511.7|94571.9|94521.9|94560.8|94510.8|37
1645513720000|2022-02-22 07:08:40|94561.3|94511.3|94566.2|94516.2|94566.4|94516.4|94561|94511|37
1645513730000|2022-02-22 07:08:50|94566|94516|94577.5|94527.5|94577.5|94527.5|94566|94516|52
1645513740000|2022-02-22 07:09:00|94578.6|94528.6|94585.8|94535.8|94585.9|94535.9|94576.5|94526.5|62
1645513750000|2022-02-22 07:09:10|94585.1|94535.1|94570.3|94520.3|94585.5|94535.5|94568.9|94518.9|60
1645513760000|2022-02-22 07:09:20|94568.6|94518.6|94574.8|94524.8|94574.8|94534.4|94558.1|94518|48
1645513770000|2022-02-22 07:09:30|94574.4|94524.4|94574.2|94524.2|94579|94529|94572.9|94522.9|43
1645513780000|2022-02-22 07:09:40|94575|94525|94573.8|94523.8|94576|94526|94571.4|94521.4|35
1645513790000|2022-02-22 07:09:50|94573.6|94523.6|94574.3|94524.3|94579.8|94529.8|94573.2|94523.2|49
1645513800000|2022-02-22 07:10:00|94574.6|94524.6|94574.2|94524.2|94579.4|94529.4|94572.1|94522.1|50
1645513810000|2022-02-22 07:10:10|94573.3|94523.3|94577|94527|94578.5|94528.5|94569.4|94519.4|50
1645513820000|2022-02-22 07:10:20|94577.2|94527.2|94581.1|94531.1|94584.7|94534.7|94577.2|94527.2|43
1645513830000|2022-02-22 07:10:30|94582.6|94532.6|94595.2|94545.2|94595.4|94545.4|94582.2|94532.2|52
1645513840000|2022-02-22 07:10:40|94596|94546|94590.6|94540.6|94600.4|94550.4|94587.6|94537.6|64
1645513850000|2022-02-22 07:10:50|94592.7|94542.7|94620.5|94570.5|94624.2|94578.6|94592.7|94542.7|56
1645513860000|2022-02-22 07:11:00|94620|94570|94628.4|94578.4|94653.3|94592.6|94615.9|94565.9|55
1645513870000|2022-02-22 07:11:10|94632.7|94582.7|94629.6|94579.6|94649.9|94585.9|94623|94570.5|38
1645513880000|2022-02-22 07:11:20|94631.7|94581.7|94632.1|94582.1|94632.5|94582.5|94623.7|94573.7|34
1645513890000|2022-02-22 07:11:30|94633|94583|94616.4|94566.4|94633|94583|94616.4|94566.4|35
1645513900000|2022-02-22 07:11:40|94616|94566|94618.9|94568.9|94620.3|94570.3|94616|94566|35
1645513910000|2022-02-22 07:11:50|94618.8|94568.8|94627.6|94577.6|94627.8|94577.8|94618.2|94568.2|42
1645513920000|2022-02-22 07:12:00|94627.5|94577.5|94638.2|94588.2|94655|94594.6|94627.5|94577.5|44
1645513930000|2022-02-22 07:12:10|94640.6|94590.6|94629.6|94579.6|94640.7|94590.7|94628.2|94578.2|53
1645513940000|2022-02-22 07:12:20|94631.7|94581.7|94620.5|94595.5|94640.6|94600.1|94620.2|94579.9|38
1645513950000|2022-02-22 07:12:30|94621.2|94596.2|94632.8|94582.8|94634.7|94596.5|94615.2|94576.8|48
1645513960000|2022-02-22 07:12:40|94637.6|94587.6|94642.4|94592.4|94647.3|94603.3|94628.3|94580|51
1645513970000|2022-02-22 07:12:50|94642|94592|94639.1|94589.1|94644.1|94594.1|94636.7|94586.7|47
1645513980000|2022-02-22 07:13:00|94639.2|94589.2|94617.8|94592.8|94639.2|94599.3|94615.7|94579.6|46
1645513990000|2022-02-22 07:13:10|94617.6|94592.6|94630.4|94605.4|94642.1|94605.4|94615|94577.5|42
1645514000000|2022-02-22 07:13:20|94633.6|94608.6|94629.8|94604.8|94644.2|94610|94627.7|94592.1|56
1645514010000|2022-02-22 07:13:30|94628.8|94603.8|94625.9|94600.9|94635.1|94610.1|94622.8|94597.8|62
1645514020000|2022-02-22 07:13:40|94625|94600|94638.4|94588.4|94644.4|94606|94624.7|94587.3|53
1645514030000|2022-02-22 07:13:50|94638.6|94588.6|94626|94601|94638.6|94605.4|94624.9|94588.6|45
1645514040000|2022-02-22 07:14:00|94626.3|94601.3|94635.1|94610.1|94635.1|94610.1|94625.9|94600.9|37
1645514050000|2022-02-22 07:14:10|94635.2|94610.2|94639.8|94589.8|94648.5|94611.1|94625.7|94589.8|45
1645514060000|2022-02-22 07:14:20|94640.5|94590.5|94630.6|94580.6|94640.5|94595|94619.2|94578.9|53
1645514070000|2022-02-22 07:14:30|94630.7|94580.7|94622.4|94597.4|94631|94597.4|94613.4|94573.7|56
1645514080000|2022-02-22 07:14:40|94620.1|94595.1|94628.9|94603.9|94629.3|94604.3|94617|94592|53
1645514090000|2022-02-22 07:14:50|94629.4|94604.4|94638.2|94613.2|94638.2|94613.2|94628.5|94603.5|55
1645514100000|2022-02-22 07:15:00|94644.7|94619.7|94647.3|94622.3|94670.9|94637|94644.7|94612.2|68
1645514110000|2022-02-22 07:15:10|94648|94623|94650.1|94625.1|94668.4|94630.2|94648|94615.3|49
1645514120000|2022-02-22 07:15:20|94649.8|94624.8|94654.1|94629.1|94655.9|94630.9|94649.1|94624.1|47
1645514130000|2022-02-22 07:15:30|94666|94616|94659.4|94634.4|94670|94634.5|94658.4|94616|37
1645514140000|2022-02-22 07:15:40|94659.3|94634.3|94665.1|94640.1|94673.2|94640.1|94654.7|94623.2|47
1645514150000|2022-02-22 07:15:50|94664.9|94639.9|94672.3|94647.3|94684.7|94647.8|94664.9|94632.5|37
1645514160000|2022-02-22 07:16:00|94672.6|94647.6|94675.4|94650.4|94677.6|94652.6|94670.2|94645.2|58
1645514170000|2022-02-22 07:16:10|94676.3|94651.3|94678.1|94653.1|94681.5|94656.5|94675|94650|51
1645514180000|2022-02-22 07:16:20|94678.3|94653.3|94684.4|94659.4|94684.4|94659.4|94676.4|94651.4|33
1645514190000|2022-02-22 07:16:30|94683.7|94658.7|94720.1|94670.1|94722.3|94672.3|94683.7|94651.3|63
1645514200000|2022-02-22 07:16:40|94720.7|94670.7|94724.5|94674.5|94728.2|94681.7|94706.1|94669.9|50
1645514210000|2022-02-22 07:16:50|94724.1|94674.1|94711.7|94686.7|94732.2|94686.7|94711.5|94672.7|58
1645514220000|2022-02-22 07:17:00|94711.2|94686.2|94709.8|94684.8|94720.8|94686.3|94703.9|94665.3|46
1645514230000|2022-02-22 07:17:10|94708.1|94683.1|94704.5|94679.5|94721.1|94685.3|94702.8|94668.8|56
1645514240000|2022-02-22 07:17:20|94704.7|94679.7|94699.3|94674.3|94708.8|94683.8|94694.2|94669.2|51
1645514250000|2022-02-22 07:17:30|94699.4|94674.4|94699|94674|94702.7|94677.7|94698.3|94673.3|36
1645514260000|2022-02-22 07:17:40|94698.8|94673.8|94712.4|94687.4|94724.9|94687.5|94692.7|94664.9|44
1645514270000|2022-02-22 07:17:50|94712.5|94687.5|94716.8|94666.8|94721.7|94688.3|94705.8|94665|35
1645514280000|2022-02-22 07:18:00|94717.1|94667.1|94727.1|94677.1|94728.2|94689.8|94705.1|94667.1|39
1645514290000|2022-02-22 07:18:10|94726.8|94676.8|94722.5|94672.5|94727.8|94688.5|94712.3|94672.5|34
1645514300000|2022-02-22 07:18:20|94722.6|94672.6|94730.6|94680.6|94731.7|94693|94716.7|94672.2|34
1645514310000|2022-02-22 07:18:30|94730.8|94680.8|94733.8|94683.8|94733.8|94683.8|94729.9|94679.9|19
1645514320000|2022-02-22 07:18:40|94733.7|94683.7|94732|94682|94733.7|94683.7|94731.9|94681.9|27
1645514330000|2022-02-22 07:18:50|94732.1|94682.1|94737.7|94712.7|94754.4|94713.6|94722.9|94682.1|49
1645514340000|2022-02-22 07:19:00|94750.6|94700.6|94732.9|94707.9|94752.3|94713|94728.9|94693|49
1645514350000|2022-02-22 07:19:10|94733|94708|94732.2|94707.2|94749|94709.6|94731.9|94696.1|48
1645514360000|2022-02-22 07:19:20|94732|94707|94735.3|94710.3|94754.3|94716.7|94732|94697.6|58
1645514370000|2022-02-22 07:19:30|94735.6|94710.6|94734.4|94709.4|94747.4|94711.6|94731.4|94694.2|50
1645514380000|2022-02-22 07:19:40|94734.6|94709.6|94752.5|94702.5|94752.7|94714.2|94734.1|94698.2|45
1645514390000|2022-02-22 07:19:50|94753|94703|94743.1|94693.1|94753|94707.3|94730.4|94692.7|38
1645514400000|2022-02-22 07:20:00|94743.3|94693.3|94733|94683|94744.5|94700.1|94720.1|94682.6|43
1645514410000|2022-02-22 07:20:10|94721.8|94696.8|94723.5|94698.5|94738.7|94699.6|94721.8|94684.7|43
1645514420000|2022-02-22 07:20:20|94723.4|94698.4|94741.2|94691.2|94742.7|94702.1|94719.9|94683.4|64
1645514430000|2022-02-22 07:20:30|94741.4|94691.4|94731.5|94706.5|94743.1|94709.2|94729.5|94691.4|51
1645514440000|2022-02-22 07:20:40|94731.9|94706.9|94729.3|94704.3|94734.4|94709.4|94728.7|94703.7|45
1645514450000|2022-02-22 07:20:50|94729.1|94704.1|94686.1|94661.1|94729.1|94704.1|94685.6|94652.1|64
1645514460000|2022-02-22 07:21:00|94686.8|94661.8|94705.9|94680.9|94705.9|94680.9|94682.2|94653.6|59
1645514470000|2022-02-22 07:21:10|94707.3|94682.3|94699.6|94674.6|94707.4|94682.4|94699|94674|48
1645514480000|2022-02-22 07:21:20|94699.5|94674.5|94704.9|94679.9|94709.2|94684.2|94698.8|94673.8|46
1645514490000|2022-02-22 07:21:30|94701.1|94676.1|94702.7|94677.7|94703.5|94678.5|94692.6|94667.6|59
1645514500000|2022-02-22 07:21:40|94702.6|94677.6|94705.1|94680.1|94705.8|94680.8|94696.2|94671.2|42
1645514510000|2022-02-22 07:21:50|94705.2|94680.2|94706.5|94681.5|94712.4|94687.4|94705.2|94680.2|51
1645514520000|2022-02-22 07:22:00|94707|94682|94702.7|94677.7|94707|94682|94699.9|94674.9|50
1645514530000|2022-02-22 07:22:10|94702.8|94677.8|94709.8|94659.8|94709.8|94679.3|94697.1|94659.8|49
1645514540000|2022-02-22 07:22:20|94696.6|94671.6|94682|94657|94696.9|94671.9|94679.5|94654.5|39
1645514550000|2022-02-22 07:22:30|94681|94656|94684.7|94659.7|94687.2|94662.2|94681|94656|46
1645514560000|2022-02-22 07:22:40|94684.2|94659.2|94692.4|94667.4|94692.4|94667.4|94683.6|94658.6|40
1645514570000|2022-02-22 07:22:50|94691.8|94666.8|94681.4|94656.4|94691.9|94666.9|94680.4|94655.4|48
1645514580000|2022-02-22 07:23:00|94681.6|94656.6|94710.2|94685.2|94710.2|94685.2|94681.3|94656.3|47
1645514590000|2022-02-22 07:23:10|94710|94685|94707.8|94682.8|94717.4|94692.4|94707.4|94682.4|50
1645514600000|2022-02-22 07:23:20|94708.2|94683.2|94720.4|94670.4|94720.4|94685.9|94706|94670.4|43
1645514610000|2022-02-22 07:23:30|94720.3|94670.3|94708.9|94683.9|94720.3|94687.9|94706.5|94669.4|55
1645514620000|2022-02-22 07:23:40|94708.3|94683.3|94708.2|94683.2|94710.6|94685.6|94707.4|94682.4|50
1645514630000|2022-02-22 07:23:50|94707.8|94682.8|94695.5|94670.5|94708.6|94683.6|94695.5|94670.5|40
1645514640000|2022-02-22 07:24:00|94696.4|94671.4|94700.3|94675.3|94702.8|94677.8|94695.5|94670.5|54
1645514650000|2022-02-22 07:24:10|94701.6|94676.6|94733.4|94708.4|94756.9|94720.3|94699.6|94674.6|49
1645514660000|2022-02-22 07:24:20|94734.4|94709.4|94735.4|94710.4|94738.7|94713.7|94734.2|94709.2|50
1645514670000|2022-02-22 07:24:30|94736.2|94711.2|94735.6|94710.6|94736.9|94711.9|94731|94706|44
1645514680000|2022-02-22 07:24:40|94735.2|94710.2|94742.1|94717.1|94742.1|94717.1|94731.7|94706.7|41
1645514690000|2022-02-22 07:24:50|94742|94717|94740.5|94715.5|94742.2|94717.2|94739.6|94714.6|34
1645514700000|2022-02-22 07:25:00|94739.1|94714.1|94736.3|94711.3|94749.7|94716.1|94736|94698.6|42
1645514710000|2022-02-22 07:25:10|94735.8|94710.8|94730.7|94705.7|94735.8|94710.8|94729.9|94704.9|43
1645514720000|2022-02-22 07:25:20|94730.5|94705.5|94738.3|94713.3|94740.1|94715.1|94730|94705|43
1645514730000|2022-02-22 07:25:30|94738|94713|94745.9|94720.9|94746.9|94721.9|94738|94713|47
1645514740000|2022-02-22 07:25:40|94747.9|94722.9|94750.6|94725.6|94752.6|94727.6|94746.1|94721.1|38
1645514750000|2022-02-22 07:25:50|94750.1|94725.1|94752.5|94727.5|94754.8|94729.8|94747.7|94722.7|36
1645514760000|2022-02-22 07:26:00|94753.6|94728.6|94753.6|94728.6|94756.9|94731.9|94751.9|94726.9|56
1645514770000|2022-02-22 07:26:10|94753.7|94728.7|94757.1|94732.1|94757.3|94732.3|94753.3|94728.3|53
1645514780000|2022-02-22 07:26:20|94757.6|94732.6|94758.5|94733.5|94759.3|94734.3|94755.3|94730.3|49
1645514790000|2022-02-22 07:26:30|94758.6|94733.6|94761.5|94736.5|94762.3|94737.3|94756.4|94731.4|55
1645514800000|2022-02-22 07:26:40|94761.2|94736.2|94760|94735|94768.4|94740.2|94754.8|94718.4|51
1645514810000|2022-02-22 07:26:50|94763|94738|94758.2|94733.2|94764|94739|94756.7|94731.7|46
1645514820000|2022-02-22 07:27:00|94758.1|94733.1|94751.3|94726.3|94758.1|94733.1|94751.3|94726.3|51
1645514830000|2022-02-22 07:27:10|94751.5|94726.5|94760.4|94735.4|94761.5|94736.5|94751.5|94726.5|48
1645514840000|2022-02-22 07:27:20|94759.9|94734.9|94749|94724|94762|94737|94748.3|94723.3|43
1645514850000|2022-02-22 07:27:30|94748.6|94723.6|94753.9|94728.9|94758.8|94733.8|94748.6|94723.6|48
1645514860000|2022-02-22 07:27:40|94753.4|94728.4|94737.1|94687.1|94755.8|94730.8|94727.8|94680.5|52
1645514870000|2022-02-22 07:27:50|94737.2|94687.2|94722.8|94672.8|94737.2|94699.6|94712.4|94672.7|54
1645514880000|2022-02-22 07:28:00|94722.7|94672.7|94724|94674|94724.1|94674.1|94719.4|94669.4|45
1645514890000|2022-02-22 07:28:10|94724.2|94674.2|94709.7|94684.7|94724.4|94685.6|94707.2|94669.2|42
1645514900000|2022-02-22 07:28:20|94709.9|94684.9|94716.7|94691.7|94740|94700.7|94709.9|94672.7|60
1645514910000|2022-02-22 07:28:30|94716.4|94691.4|94709.5|94684.5|94728.4|94691.4|94709|94676.3|54
1645514920000|2022-02-22 07:28:40|94709.7|94684.7|94703.9|94678.9|94720.6|94685.9|94703.1|94669.7|50
1645514930000|2022-02-22 07:28:50|94703.6|94678.6|94700.5|94675.5|94704.7|94679.7|94699|94674|61
1645514940000|2022-02-22 07:29:00|94700.2|94675.2|94706.5|94681.5|94709.2|94684.2|94699.1|94674.1|50
1645514950000|2022-02-22 07:29:10|94706.6|94681.6|94699.1|94674.1|94715.3|94682.6|94695.6|94662.6|52
1645514960000|2022-02-22 07:29:20|94712.2|94662.2|94697.5|94672.5|94712.2|94677.4|94697.2|94660.3|53
1645514970000|2022-02-22 07:29:30|94697.6|94672.6|94717.5|94667.5|94717.5|94679.4|94697.6|94659.9|57
1645514980000|2022-02-22 07:29:40|94717.8|94667.8|94713.8|94663.8|94717.9|94679.9|94703.6|94662.4|46
1645514990000|2022-02-22 07:29:50|94714|94664|94722.8|94672.8|94722.8|94672.8|94714|94664|42
1645515000000|2022-02-22 07:30:00|94722.7|94672.7|94704.9|94654.9|94724.2|94688|94698.8|94654.9|64
1645515010000|2022-02-22 07:30:10|94703.5|94653.5|94703.9|94653.9|94712.5|94672.6|94692|94653.5|51
1645515020000|2022-02-22 07:30:20|94703.7|94653.7|94705.1|94655.1|94711.7|94674.7|94691.4|94653|55
1645515030000|2022-02-22 07:30:30|94704.8|94654.8|94694.1|94669.1|94708.9|94671.9|94691.4|94654.8|57
1645515040000|2022-02-22 07:30:40|94694|94669|94691.9|94666.9|94708.1|94669.4|94691.7|94656|42
1645515050000|2022-02-22 07:30:50|94691.8|94666.8|94698|94673|94701.2|94676.2|94691.4|94666.4|47
1645515060000|2022-02-22 07:31:00|94698.3|94673.3|94694.3|94669.3|94699.7|94674.7|94693.9|94668.9|53
1645515070000|2022-02-22 07:31:10|94694.2|94669.2|94696.4|94671.4|94704.9|94672|94691.4|94654.9|50
1645515080000|2022-02-22 07:31:20|94695.8|94670.8|94703|94653|94707|94672.4|94691.3|94653|44
1645515090000|2022-02-22 07:31:30|94706|94656|94696.9|94671.9|94706.9|94672.9|94690.5|94656|66
1645515100000|2022-02-22 07:31:40|94693.8|94668.8|94696|94671|94707.7|94672.2|94692.8|94657.2|51
1645515110000|2022-02-22 07:31:50|94695.9|94670.9|94701|94651|94711.3|94674.6|94687|94649.2|52
1645515120000|2022-02-22 07:32:00|94687.5|94662.5|94692.5|94667.5|94705.3|94669.5|94684.9|94654.4|44
1645515130000|2022-02-22 07:32:10|94692.4|94667.4|94688.4|94663.4|94695.5|94670.5|94685.6|94660.6|54
1645515140000|2022-02-22 07:32:20|94688.7|94663.7|94675.4|94650.4|94690.2|94665.2|94674.9|94649.9|43
1645515150000|2022-02-22 07:32:30|94675.5|94650.5|94676.6|94651.6|94677.5|94652.5|94673.8|94648.8|41
1645515160000|2022-02-22 07:32:40|94677.8|94652.8|94683.6|94658.6|94685.5|94660.5|94677.5|94652.5|58
1645515170000|2022-02-22 07:32:50|94683.5|94658.5|94690.1|94665.1|94690.1|94665.1|94683.5|94658.5|49
1645515180000|2022-02-22 07:33:00|94692.7|94667.7|94694.8|94669.8|94698.5|94673.5|94681.8|94656.8|56
1645515190000|2022-02-22 07:33:10|94694.9|94669.9|94693.6|94668.6|94698.7|94673.7|94693.6|94668.6|43
1645515200000|2022-02-22 07:33:20|94693.7|94668.7|94683.5|94658.5|94694|94669|94683.3|94658.3|52
1645515210000|2022-02-22 07:33:30|94683.7|94658.7|94688.8|94663.8|94689.8|94664.8|94683.7|94658.7|43
1645515220000|2022-02-22 07:33:40|94688.4|94663.4|94687.1|94662.1|94689.3|94664.3|94687.1|94662.1|28
1645515230000|2022-02-22 07:33:50|94687.2|94662.2|94702.1|94652.1|94702.1|94665.1|94685.8|94651.5|38
1645515240000|2022-02-22 07:34:00|94702.3|94652.3|94717.9|94667.9|94718.5|94682.4|94690.6|94652.1|47
1645515250000|2022-02-22 07:34:10|94706|94681|94701.7|94676.7|94715.1|94682.1|94701.6|94665.1|49
1645515260000|2022-02-22 07:34:20|94701.3|94676.3|94703.2|94678.2|94704.6|94679.6|94701.2|94676.2|37
1645515270000|2022-02-22 07:34:30|94704.3|94679.3|94699.6|94674.6|94704.3|94679.3|94697.8|94672.8|35
1645515280000|2022-02-22 07:34:40|94699.8|94674.8|94708.9|94683.9|94708.9|94683.9|94695|94658.3|47
1645515290000|2022-02-22 07:34:50|94708.7|94683.7|94706|94681|94718.6|94684.1|94705.6|94668|38
1645515300000|2022-02-22 07:35:00|94707.3|94682.3|94707.4|94682.4|94709.8|94684.8|94703.6|94678.6|54
1645515310000|2022-02-22 07:35:10|94707.2|94682.2|94706.6|94681.6|94707.2|94682.2|94703.9|94678.9|45
1645515320000|2022-02-22 07:35:20|94706.1|94681.1|94705.9|94680.9|94719.3|94681.1|94703.4|94667.5|32
1645515330000|2022-02-22 07:35:30|94706.3|94681.3|94707.9|94682.9|94708.6|94683.6|94706|94681|29
1645515340000|2022-02-22 07:35:40|94707.8|94682.8|94701.6|94676.6|94716.5|94683.1|94700.4|94662.7|44
1645515350000|2022-02-22 07:35:50|94701.4|94676.4|94701.2|94676.2|94701.7|94676.7|94696.1|94671.1|44
1645515360000|2022-02-22 07:36:00|94701.3|94676.3|94699.2|94674.2|94717.1|94680.6|94696.2|94659|64
1645515370000|2022-02-22 07:36:10|94699|94674|94695.3|94670.3|94709.9|94674.1|94695.3|94659|47
1645515380000|2022-02-22 07:36:20|94695.9|94670.9|94700.1|94675.1|94702.1|94677.1|94694.8|94669.8|49
1645515390000|2022-02-22 07:36:30|94699.7|94674.7|94694|94669|94700.3|94675.3|94692.5|94667.5|48
1645515400000|2022-02-22 07:36:40|94693.6|94668.6|94720.5|94670.5|94722|94684.9|94693.3|94668.3|55
1645515410000|2022-02-22 07:36:50|94719.9|94669.9|94703.5|94678.5|94720.3|94686.2|94701.4|94669.9|59
1645515420000|2022-02-22 07:37:00|94703.4|94678.4|94698.5|94673.5|94704.5|94679.5|94698.4|94673.4|52
1645515430000|2022-02-22 07:37:10|94698.6|94673.6|94709.3|94684.3|94711.9|94686.9|94697.1|94672.1|51
1645515440000|2022-02-22 07:37:20|94709|94684|94705.7|94680.7|94709|94684|94704.2|94679.2|38
1645515450000|2022-02-22 07:37:30|94706.8|94681.8|94698.9|94673.9|94707.8|94682.8|94698.9|94673.9|26
1645515460000|2022-02-22 07:37:40|94700.7|94675.7|94700.5|94675.5|94701.5|94676.5|94698.7|94673.7|19
1645515470000|2022-02-22 07:37:50|94700.3|94675.3|94703.2|94678.2|94704.3|94679.3|94700.2|94675.2|45
1645515480000|2022-02-22 07:38:00|94703|94678|94695.7|94670.7|94703.9|94678.9|94693|94668|40
1645515490000|2022-02-22 07:38:10|94696.3|94671.3|94709.3|94684.3|94711.4|94686.4|94694.7|94669.7|41
1645515500000|2022-02-22 07:38:20|94709.2|94684.2|94708|94683|94713.9|94688.9|94706.9|94681.9|63
1645515510000|2022-02-22 07:38:30|94708.1|94683.1|94696.4|94671.4|94709.6|94684.6|94696.4|94671.4|57
1645515520000|2022-02-22 07:38:40|94696.7|94671.7|94702.3|94677.3|94710.2|94685.2|94696.7|94671.7|54
1645515530000|2022-02-22 07:38:50|94701.3|94676.3|94693.1|94668.1|94707|94682|94692.6|94667.6|55
1645515540000|2022-02-22 07:39:00|94693.7|94668.7|94688.1|94663.1|94694.1|94669.1|94688|94663|54
1645515550000|2022-02-22 07:39:10|94688.4|94663.4|94697.8|94672.8|94698.8|94673.8|94688.1|94663.1|41
1645515560000|2022-02-22 07:39:20|94697.6|94672.6|94699.1|94674.1|94701|94676|94695.5|94670.5|59
1645515570000|2022-02-22 07:39:30|94698.5|94673.5|94686.9|94661.9|94698.7|94673.7|94685.9|94660.9|55
1645515580000|2022-02-22 07:39:40|94687.1|94662.1|94681|94656|94687.2|94662.2|94680.9|94655.9|53
1645515590000|2022-02-22 07:39:50|94680.9|94655.9|94673|94648|94681.8|94656.8|94672.5|94647.5|46
1645515600000|2022-02-22 07:40:00|94673.2|94648.2|94685.4|94660.4|94691.6|94666.6|94673.1|94648.1|54
1645515610000|2022-02-22 07:40:10|94685.1|94660.1|94696.6|94671.6|94698.3|94673.3|94676.5|94651.5|54
1645515620000|2022-02-22 07:40:20|94697.8|94672.8|94710.2|94685.2|94710.2|94685.2|94693.7|94668.7|68
1645515630000|2022-02-22 07:40:30|94709.8|94684.8|94715.1|94690.1|94727.9|94691.3|94708.8|94673.6|54
1645515640000|2022-02-22 07:40:40|94715.3|94690.3|94705.6|94680.6|94715.4|94690.4|94704.7|94679.7|46
1645515650000|2022-02-22 07:40:50|94705.9|94680.9|94704|94679|94723.3|94688|94703.3|94672.8|51
1645515660000|2022-02-22 07:41:00|94704.4|94679.4|94706|94681|94716.7|94681.3|94698.2|94666.7|56
1645515670000|2022-02-22 07:41:10|94707.3|94682.3|94707.5|94682.5|94720.5|94684.7|94695.1|94660.6|57
1645515680000|2022-02-22 07:41:20|94707.7|94682.7|94706.8|94681.8|94709.2|94684.2|94703|94678|49
1645515690000|2022-02-22 07:41:30|94705.8|94680.8|94704.3|94679.3|94707.5|94682.5|94703.9|94678.9|48
1645515700000|2022-02-22 07:41:40|94704.1|94679.1|94705.6|94680.6|94710.9|94685.9|94703.3|94678.3|36
1645515710000|2022-02-22 07:41:50|94706.2|94681.2|94710.5|94685.5|94723.7|94685.8|94700.2|94663.8|51
1645515720000|2022-02-22 07:42:00|94711|94686|94709.5|94684.5|94722.2|94687.5|94708.3|94672.2|47
1645515730000|2022-02-22 07:42:10|94709.9|94684.9|94713.8|94688.8|94716.9|94691.9|94709.8|94684.8|44
1645515740000|2022-02-22 07:42:20|94714.8|94689.8|94713.4|94688.4|94714.9|94689.9|94710.1|94685.1|33
1645515750000|2022-02-22 07:42:30|94714.7|94689.7|94711.4|94661.4|94718|94693|94696.8|94661.4|50
1645515760000|2022-02-22 07:42:40|94711.5|94661.5|94704.9|94679.9|94712.7|94681.7|94697.1|94661.5|41
1645515770000|2022-02-22 07:42:50|94704.1|94679.1|94707.5|94682.5|94708.3|94683.3|94703|94678|43
1645515780000|2022-02-22 07:43:00|94707.8|94682.8|94707.9|94682.9|94715.9|94685.3|94700.2|94665.9|42
1645515790000|2022-02-22 07:43:10|94720.6|94670.6|94708.4|94683.4|94720.6|94684.7|94707.3|94668.9|22
1645515800000|2022-02-22 07:43:20|94721.4|94671.4|94714.4|94689.4|94721.4|94689.5|94707.7|94670.2|49
1645515810000|2022-02-22 07:43:30|94714|94689|94706.3|94681.3|94723.5|94692.2|94706.3|94673.5|49
1645515820000|2022-02-22 07:43:40|94705.7|94680.7|94702.9|94677.9|94705.7|94680.7|94702.7|94677.7|34
1645515830000|2022-02-22 07:43:50|94703|94678|94690.5|94665.5|94704.7|94678.1|94689.7|94653.8|46
1645515840000|2022-02-22 07:44:00|94690.4|94665.4|94689|94664|94693.4|94668.4|94689|94664|32
1645515850000|2022-02-22 07:44:10|94689.3|94664.3|94690.8|94665.8|94693.8|94668.8|94686.8|94661.8|43
1645515860000|2022-02-22 07:44:20|94690.3|94665.3|94699.2|94674.2|94701.2|94676.2|94689.5|94664.5|46
1645515870000|2022-02-22 07:44:30|94698.6|94673.6|94688.7|94663.7|94700.1|94675.1|94686.6|94661.6|47
1645515880000|2022-02-22 07:44:40|94688.6|94663.6|94684.2|94659.2|94688.8|94663.8|94682|94657|61
1645515890000|2022-02-22 07:44:50|94684.6|94659.6|94682|94657|94689.5|94664.5|94681.2|94656.2|49
1645515900000|2022-02-22 07:45:00|94681.8|94656.8|94685.2|94660.2|94685.5|94660.5|94680.9|94655.9|44
1645515910000|2022-02-22 07:45:10|94685.1|94660.1|94685.3|94660.3|94686.7|94661.7|94683.3|94658.3|39
1645515920000|2022-02-22 07:45:20|94685.7|94660.7|94670.4|94645.4|94685.7|94660.7|94670.2|94645.2|48
1645515930000|2022-02-22 07:45:30|94669.5|94644.5|94658.6|94633.6|94669.9|94644.9|94657.3|94632.3|53
1645515940000|2022-02-22 07:45:40|94658.5|94633.5|94657.5|94632.5|94662.3|94637.3|94656.5|94631.5|43
1645515950000|2022-02-22 07:45:50|94657.9|94632.9|94648.1|94623.1|94658.6|94633.6|94647.4|94622.4|46
1645515960000|2022-02-22 07:46:00|94648.6|94623.6|94645.1|94620.1|94653.8|94628.8|94644.3|94619.3|60
1645515970000|2022-02-22 07:46:10|94645.4|94620.4|94643.9|94618.9|94646.6|94621.6|94642|94617|40
1645515980000|2022-02-22 07:46:20|94644|94619|94643.7|94618.7|94655.4|94625.6|94642.4|94605.4|54
1645515990000|2022-02-22 07:46:30|94656.4|94606.4|94640.6|94615.6|94657.9|94619.8|94640.6|94606|28
1645516000000|2022-02-22 07:46:40|94640.1|94615.1|94633.7|94608.7|94652.7|94620.2|94633|94599.9|53
1645516010000|2022-02-22 07:46:50|94631.8|94606.8|94622.4|94597.4|94639.6|94610.3|94621.6|94589.5|62
1645516020000|2022-02-22 07:47:00|94621.9|94596.9|94613.5|94588.5|94623.8|94598.8|94610.3|94585.3|60
1645516030000|2022-02-22 07:47:10|94614.3|94589.3|94617.4|94592.4|94618.2|94593.2|94611.4|94586.4|45
1645516040000|2022-02-22 07:47:20|94617.6|94592.6|94600.1|94575.1|94623.5|94598.5|94596.7|94560.7|52
1645516050000|2022-02-22 07:47:30|94600.3|94575.3|94577.9|94552.9|94617.3|94581.5|94576.8|94551.8|54
1645516060000|2022-02-22 07:47:40|94575.7|94550.7|94530.9|94505.9|94576.7|94551.7|94530.2|94505.2|63
1645516070000|2022-02-22 07:47:50|94530.8|94505.8|94534.1|94509.1|94537.4|94512.4|94526.7|94501.7|49
1645516080000|2022-02-22 07:48:00|94533.3|94508.3|94532.8|94507.8|94538.3|94513.3|94532|94507|59
1645516090000|2022-02-22 07:48:10|94532.7|94507.7|94540.4|94490.4|94540.4|94508.7|94527.6|94490.4|49
1645516100000|2022-02-22 07:48:20|94537.2|94487.2|94522.5|94497.5|94538.1|94499.1|94521.3|94483.9|64
1645516110000|2022-02-22 07:48:30|94524|94499|94531.5|94506.5|94545.6|94507.8|94524|94488.6|52
1645516120000|2022-02-22 07:48:40|94531.4|94506.4|94534.3|94509.3|94547.9|94512.9|94531.4|94495.3|55
1645516130000|2022-02-22 07:48:50|94534.1|94509.1|94533.7|94508.7|94534.8|94509.8|94528.7|94503.7|47
1645516140000|2022-02-22 07:49:00|94534.3|94509.3|94537.6|94512.6|94539.5|94514.5|94531.1|94506.1|55
1645516150000|2022-02-22 07:49:10|94537.7|94512.7|94531|94506|94554.5|94516.3|94530.9|94499.1|59
1645516160000|2022-02-22 07:49:20|94529.5|94504.5|94536.6|94511.6|94536.7|94511.7|94529|94504|65
1645516170000|2022-02-22 07:49:30|94536.4|94511.4|94530.6|94505.6|94538.5|94513.5|94530|94505|53
1645516180000|2022-02-22 07:49:40|94530.8|94505.8|94510.6|94485.6|94534.4|94509.4|94510.6|94485.6|54
1645516190000|2022-02-22 07:49:50|94511.2|94486.2|94508.9|94483.9|94513.1|94488.1|94508.4|94483.4|42
1645516200000|2022-02-22 07:50:00|94509.3|94484.3|94518.1|94493.1|94519.3|94494.3|94509|94484|60
1645516210000|2022-02-22 07:50:10|94518.6|94493.6|94527|94502|94527.2|94502.2|94518.6|94493.6|60
1645516220000|2022-02-22 07:50:20|94527.3|94502.3|94532.6|94507.6|94535|94510|94526.2|94501.2|59
1645516230000|2022-02-22 07:50:30|94531.9|94506.9|94517.3|94492.3|94532.3|94507.3|94517.3|94492.3|54
1645516240000|2022-02-22 07:50:40|94517.5|94492.5|94500|94475|94517.5|94492.5|94493.9|94468.9|54
1645516250000|2022-02-22 07:50:50|94499.8|94474.8|94504.4|94479.4|94505.4|94480.4|94492.1|94467.1|50
1645516260000|2022-02-22 07:51:00|94504.9|94479.9|94501.8|94476.8|94505.3|94480.3|94497.5|94472.5|48
1645516270000|2022-02-22 07:51:10|94502.5|94477.5|94509|94484|94510.5|94485.5|94501.3|94476.3|50
1645516280000|2022-02-22 07:51:20|94509.1|94484.1|94503.8|94478.8|94509.7|94484.7|94497.9|94472.9|50
1645516290000|2022-02-22 07:51:30|94503.6|94478.6|94508|94483|94509.6|94484.6|94502.9|94477.9|41
1645516300000|2022-02-22 07:51:40|94503.7|94478.7|94512|94487|94512.3|94487.3|94503.7|94478.7|46
1645516310000|2022-02-22 07:51:50|94512.9|94487.9|94507.5|94482.5|94512.9|94487.9|94506.8|94481.8|54
1645516320000|2022-02-22 07:52:00|94507.7|94482.7|94510.5|94485.5|94523.6|94488|94501.6|94463.9|57
1645516330000|2022-02-22 07:52:10|94522.7|94472.7|94531.8|94481.8|94532.4|94497.1|94510.1|94471.8|56
1645516340000|2022-02-22 07:52:20|94530.5|94480.5|94534.5|94484.5|94537.5|94497.4|94515.3|94476.6|55
1645516350000|2022-02-22 07:52:30|94534.8|94484.8|94537.9|94487.9|94541|94491|94534|94484|56
1645516360000|2022-02-22 07:52:40|94526.4|94501.4|94534.9|94509.9|94546.2|94511.4|94526.4|94496.2|56
1645516370000|2022-02-22 07:52:50|94534.7|94509.7|94527.1|94502.1|94535.6|94510.6|94527.1|94502.1|53
1645516380000|2022-02-22 07:53:00|94526.8|94501.8|94526.7|94501.7|94539.8|94504.9|94523|94486.2|60
1645516390000|2022-02-22 07:53:10|94525.4|94500.4|94520.6|94495.6|94530.6|94500.4|94518.1|94480|55
1645516400000|2022-02-22 07:53:20|94520.7|94495.7|94528.4|94503.4|94540.9|94504.9|94520.7|94490|59
1645516410000|2022-02-22 07:53:30|94527.9|94502.9|94527.8|94502.8|94531.6|94506.6|94524.4|94499.4|58
1645516420000|2022-02-22 07:53:40|94527.6|94502.6|94518.7|94493.7|94527.9|94502.9|94518.2|94493.2|56
1645516430000|2022-02-22 07:53:50|94518.3|94493.3|94510.9|94460.9|94520.3|94495.3|94498.4|94459.8|61
1645516440000|2022-02-22 07:54:00|94510.4|94460.4|94503.2|94478.2|94517.2|94480.7|94496.6|94460.4|58
1645516450000|2022-02-22 07:54:10|94503.6|94478.6|94501.7|94476.7|94504.2|94479.2|94501.2|94476.2|42
1645516460000|2022-02-22 07:54:20|94501.6|94476.6|94511.2|94486.2|94523|94487.1|94501.5|94471.7|44
1645516470000|2022-02-22 07:54:30|94511.4|94486.4|94513.5|94488.5|94514.8|94489.8|94511|94486|50
1645516480000|2022-02-22 07:54:40|94513.9|94488.9|94508.6|94483.6|94520|94488.9|94504.9|94470|54
1645516490000|2022-02-22 07:54:50|94508.2|94483.2|94516|94491|94527.9|94491.5|94506.5|94477.4|40
1645516500000|2022-02-22 07:55:00|94515.3|94490.3|94524.9|94499.9|94532.5|94501.2|94515.3|94481.2|59
1645516510000|2022-02-22 07:55:10|94524.7|94499.7|94525.8|94500.8|94535.5|94510.5|94524.7|94499.7|60
1645516520000|2022-02-22 07:55:20|94525.5|94500.5|94528.4|94503.4|94531|94506|94525.5|94500.5|50
1645516530000|2022-02-22 07:55:30|94528.3|94503.3|94536|94511|94549.7|94516.5|94528.3|94499.3|58
1645516540000|2022-02-22 07:55:40|94535.8|94510.8|94526.6|94501.6|94546.7|94515.4|94524.8|94492.2|64
1645516550000|2022-02-22 07:55:50|94526.7|94501.7|94515.2|94490.2|94545.4|94510.9|94512.8|94476.3|70
1645516560000|2022-02-22 07:56:00|94515.7|94490.7|94514.5|94489.5|94524.3|94491.9|94504.9|94472.2|62
1645516570000|2022-02-22 07:56:10|94513.6|94488.6|94520|94495|94523.4|94498.4|94513.6|94488.6|57
1645516580000|2022-02-22 07:56:20|94520.2|94495.2|94520.8|94495.8|94521.2|94496.2|94516.7|94491.7|48
1645516590000|2022-02-22 07:56:30|94520.4|94495.4|94517.5|94492.5|94524.4|94499.4|94515.9|94490.9|51
1645516600000|2022-02-22 07:56:40|94517.8|94492.8|94519.6|94494.6|94519.6|94494.6|94515.4|94490.4|53
1645516610000|2022-02-22 07:56:50|94519.7|94494.7|94540.3|94515.3|94543.2|94518.2|94518.3|94492.3|60
1645516620000|2022-02-22 07:57:00|94540.2|94515.2|94533|94508|94541.4|94516.4|94533|94508|49
1645516630000|2022-02-22 07:57:10|94533.3|94508.3|94531.1|94506.1|94533.7|94508.7|94526.2|94501.2|54
1645516640000|2022-02-22 07:57:20|94531.5|94506.5|94529.3|94504.3|94531.5|94506.5|94526.3|94501.3|70
1645516650000|2022-02-22 07:57:30|94528.5|94503.5|94536.6|94511.6|94536.6|94511.6|94524.5|94499.5|58
1645516660000|2022-02-22 07:57:40|94536.8|94511.8|94531.8|94506.8|94537.6|94512.6|94531.8|94506.8|56
1645516670000|2022-02-22 07:57:50|94532.1|94507.1|94519.4|94494.4|94532.1|94507.1|94517.4|94492.4|58
1645516680000|2022-02-22 07:58:00|94521.2|94496.2|94523.7|94498.7|94523.7|94498.7|94517.8|94492.8|51
1645516690000|2022-02-22 07:58:10|94521.6|94496.6|94537|94512|94539.1|94514.1|94521.6|94496.6|60
1645516700000|2022-02-22 07:58:20|94537.1|94512.1|94533.7|94508.7|94548.5|94513.3|94529.5|94498.5|68
1645516710000|2022-02-22 07:58:30|94533.4|94508.4|94539.7|94514.7|94541.9|94516.9|94533.4|94508.4|62
1645516720000|2022-02-22 07:58:40|94540.1|94515.1|94533.8|94508.8|94540.1|94515.1|94529.9|94504.9|60
1645516730000|2022-02-22 07:58:50|94534|94509|94552.6|94527.6|94554.4|94529.4|94532.7|94507.7|59
1645516740000|2022-02-22 07:59:00|94552.7|94527.7|94556.6|94531.6|94557.3|94532.3|94551.7|94526.7|60
1645516750000|2022-02-22 07:59:10|94556.8|94531.8|94554|94529|94558.5|94533.5|94551|94526|64
1645516760000|2022-02-22 07:59:20|94554.6|94529.6|94547.9|94522.9|94559.6|94534.6|94545.7|94520.7|66
1645516770000|2022-02-22 07:59:30|94546.1|94521.1|94555.8|94530.8|94556|94531|94545.8|94520.8|69
1645516780000|2022-02-22 07:59:40|94555.3|94530.3|94559.2|94534.2|94561.2|94536.2|94554.7|94529.7|56
1645516790000|2022-02-22 07:59:50|94559.6|94534.6|94570.8|94545.8|94571.4|94546.4|94559.1|94534.1|54
1645516800000|2022-02-22 08:00:00|94572.5|94547.5|94565.4|94540.4|94575.1|94550.1|94563.7|94538.7|72
1645516810000|2022-02-22 08:00:10|94566|94541|94570.7|94545.7|94576.5|94551.5|94562.9|94537.9|76
1645516820000|2022-02-22 08:00:20|94570.8|94545.8|94572.6|94547.6|94577.1|94552.1|94570.8|94545.8|57
1645516830000|2022-02-22 08:00:30|94573|94548|94565.6|94540.6|94573|94548|94558.5|94533.5|67
1645516840000|2022-02-22 08:00:40|94565.7|94540.7|94571.7|94546.7|94572.2|94547.2|94561.3|94536.3|60
1645516850000|2022-02-22 08:00:50|94571.9|94546.9|94568.8|94543.8|94579.4|94554.4|94567.2|94542.2|62
1645516860000|2022-02-22 08:01:00|94569.7|94544.7|94565.2|94540.2|94575.6|94550.6|94561|94536|71
1645516870000|2022-02-22 08:01:10|94565.3|94540.3|94556.8|94531.8|94567.9|94542.9|94553.9|94528.9|64
1645516880000|2022-02-22 08:01:20|94556.9|94531.9|94557.8|94532.8|94557.8|94532.8|94554|94529|59
1645516890000|2022-02-22 08:01:30|94557.7|94532.7|94576.9|94551.9|94577.8|94552.8|94556.9|94531.9|65
1645516900000|2022-02-22 08:01:40|94578.3|94553.3|94571.7|94546.7|94580|94555|94571.7|94546.7|64
1645516910000|2022-02-22 08:01:50|94571|94546|94573.7|94548.7|94575.1|94550.1|94571|94546|46
1645516920000|2022-02-22 08:02:00|94572.6|94547.6|94567.3|94542.3|94574.4|94549.4|94564.3|94539.3|40
1645516930000|2022-02-22 08:02:10|94564.4|94539.4|94574.4|94549.4|94575.2|94550.2|94564.4|94539.4|37
1645516940000|2022-02-22 08:02:20|94575.1|94550.1|94568.8|94543.8|94575.1|94550.1|94562.1|94537.1|37
1645516950000|2022-02-22 08:02:30|94570.6|94545.6|94568.8|94543.8|94571.6|94546.6|94566|94541|37
1645516960000|2022-02-22 08:02:40|94568.9|94543.9|94573.3|94548.3|94576.9|94551.9|94564.5|94539.5|36
1645516970000|2022-02-22 08:02:50|94573.6|94548.6|94585.4|94560.4|94586.6|94561.6|94573.4|94548.4|40
1645516980000|2022-02-22 08:03:00|94585.6|94560.6|94571.1|94546.1|94586.5|94561.5|94571.1|94546.1|34
1645516990000|2022-02-22 08:03:10|94571.9|94546.9|94574.4|94549.4|94575.5|94550.5|94565.7|94540.7|36
1645517000000|2022-02-22 08:03:20|94574.7|94549.7|94574.5|94549.5|94577.1|94552.1|94573.8|94548.8|34
1645517010000|2022-02-22 08:03:30|94574.6|94549.6|94580.3|94555.3|94585.2|94560.2|94574.6|94549.6|36
1645517020000|2022-02-22 08:03:40|94580.2|94555.2|94580.3|94555.3|94580.8|94555.8|94578.8|94553.8|29
1645517030000|2022-02-22 08:03:50|94581|94556|94583.2|94558.2|94583.9|94558.9|94580.2|94555.2|31
1645517040000|2022-02-22 08:04:00|94582.9|94557.9|94574.4|94549.4|94583.4|94558.4|94564.7|94539.7|41
1645517050000|2022-02-22 08:04:10|94573.8|94548.8|94566.1|94541.1|94573.8|94548.8|94557.6|94532.6|41
1645517060000|2022-02-22 08:04:20|94568.3|94543.3|94577.6|94552.6|94588.3|94554.2|94564.4|94538.3|37
1645517070000|2022-02-22 08:04:30|94576.4|94551.4|94577.4|94552.4|94586.3|94561.3|94576.2|94551.2|44
1645517080000|2022-02-22 08:04:40|94577.3|94552.3|94565.1|94540.1|94584.2|94553.1|94562.2|94534.2|36
1645517090000|2022-02-22 08:04:50|94564.7|94539.7|94574.1|94549.1|94574.6|94549.6|94562.8|94537.8|40
1645517100000|2022-02-22 08:05:00|94573.8|94548.8|94576.5|94551.5|94584.1|94553.8|94571|94534.1|42
1645517110000|2022-02-22 08:05:10|94576.9|94551.9|94579.8|94554.8|94581.7|94556.7|94573.3|94548.3|38
1645517120000|2022-02-22 08:05:20|94580.1|94555.1|94577.5|94552.5|94580.9|94555.9|94575.1|94550.1|38
1645517130000|2022-02-22 08:05:30|94577.9|94552.9|94579.9|94554.9|94580.3|94555.3|94572.2|94547.2|38
1645517140000|2022-02-22 08:05:40|94578.6|94553.6|94518|94493|94579.6|94554.6|94516.6|94491.6|43
1645517150000|2022-02-22 08:05:50|94513.8|94488.8|94501.4|94476.4|94515.7|94488.8|94498.8|94462.1|42
1645517160000|2022-02-22 08:06:00|94500.8|94475.8|94475.4|94425.4|94503.9|94475.8|94453.8|94410.5|46
1645517170000|2022-02-22 08:06:10|94475.2|94425.2|94473.5|94423.5|94475.2|94432|94448.5|94407.3|63
1645517180000|2022-02-22 08:06:20|94473.6|94423.6|94458.5|94433.5|94473.9|94434.5|94453.4|94416.9|59
1645517190000|2022-02-22 08:06:30|94458.6|94433.6|94447.5|94422.5|94471.9|94437.8|94445.9|94408.1|73
1645517200000|2022-02-22 08:06:40|94448.2|94423.2|94448.3|94423.3|94463.1|94425.6|94447|94407.2|65
1645517210000|2022-02-22 08:06:50|94448.5|94423.5|94447.3|94422.3|94450.2|94425.2|94439.5|94414.5|71
1645517220000|2022-02-22 08:07:00|94447.6|94422.6|94447.4|94422.4|94451.6|94426.6|94444.2|94419.2|76
1645517230000|2022-02-22 08:07:10|94446.7|94421.7|94425.1|94400.1|94447.3|94422.3|94421.6|94396.6|73
1645517240000|2022-02-22 08:07:20|94423.1|94398.1|94400.9|94375.9|94423.1|94398.1|94398.9|94373.9|70
1645517250000|2022-02-22 08:07:30|94400.5|94375.5|94398.2|94373.2|94401.9|94376.9|94393.4|94368.4|63
1645517260000|2022-02-22 08:07:40|94398.3|94373.3|94409.6|94384.6|94411.2|94386.2|94398.3|94373.3|62
1645517270000|2022-02-22 08:07:50|94409.5|94384.5|94403.2|94378.2|94412.2|94387.2|94402.9|94377.9|57
1645517280000|2022-02-22 08:08:00|94405.2|94380.2|94396.9|94371.9|94406.7|94381.7|94396.9|94371.9|58
1645517290000|2022-02-22 08:08:10|94397.1|94372.1|94401.2|94376.2|94405.1|94380.1|94395.5|94370.5|66
1645517300000|2022-02-22 08:08:20|94401.3|94376.3|94404.1|94379.1|94406.3|94381.3|94399.6|94374.6|55
1645517310000|2022-02-22 08:08:30|94403.9|94378.9|94392.9|94367.9|94404.2|94379.2|94392.7|94367.7|58
1645517320000|2022-02-22 08:08:40|94392.4|94367.4|94397.4|94372.4|94400|94375|94391|94366|61
1645517330000|2022-02-22 08:08:50|94397.7|94372.7|94394|94369|94398.5|94373.5|94392|94367|56
1645517340000|2022-02-22 08:09:00|94393.9|94368.9|94423.5|94398.5|94431.9|94398.5|94393.9|94368.9|66
1645517350000|2022-02-22 08:09:10|94423.6|94398.6|94434.1|94409.1|94434.1|94409.1|94418.4|94393.4|62
1645517360000|2022-02-22 08:09:20|94433.2|94408.2|94430.3|94405.3|94433.5|94408.5|94428.4|94403.4|54
1645517370000|2022-02-22 08:09:30|94430.2|94405.2|94416.6|94391.6|94430.9|94405.9|94409.1|94384.1|59
1645517380000|2022-02-22 08:09:40|94415.5|94390.5|94398|94373|94418.2|94391.2|94398|94368.2|56
1645517390000|2022-02-22 08:09:50|94398.2|94373.2|94379.9|94354.9|94398.7|94373.7|94378.9|94353.9|61
1645517400000|2022-02-22 08:10:00|94379.7|94354.7|94373.3|94348.3|94382.7|94357.7|94367.7|94342.7|60
1645517410000|2022-02-22 08:10:10|94371.9|94346.9|94316.5|94291.5|94372.7|94347.7|94316.5|94281.1|75
1645517420000|2022-02-22 08:10:20|94318.4|94293.4|94327|94302|94336.9|94304|94314.5|94286.8|68
1645517430000|2022-02-22 08:10:30|94327.8|94302.8|94320.7|94295.7|94331.2|94306.2|94319.4|94294.4|65
1645517440000|2022-02-22 08:10:40|94321.1|94296.1|94315.3|94265.3|94321.4|94296.4|94304.8|94265.3|58
1645517450000|2022-02-22 08:10:50|94315.1|94265.1|94307.1|94282.1|94317.9|94283.5|94299|94260.7|63
1645517460000|2022-02-22 08:11:00|94307.5|94282.5|94309.2|94284.2|94320.6|94285.8|94304.2|94270.6|67
1645517470000|2022-02-22 08:11:10|94308.2|94283.2|94329.4|94304.4|94331.5|94306.5|94308.2|94283.2|65
1645517480000|2022-02-22 08:11:20|94329.6|94304.6|94317.2|94292.2|94330.5|94305.5|94315.6|94290.6|63
1645517490000|2022-02-22 08:11:30|94316.9|94291.9|94310|94285|94317.6|94292.6|94308.9|94283.9|59
1645517500000|2022-02-22 08:11:40|94310.7|94285.7|94310.1|94285.1|94310.7|94285.7|94301.5|94276.5|49
1645517510000|2022-02-22 08:11:50|94309.9|94284.9|94310.3|94285.3|94313.4|94288.4|94305.4|94280.4|53
1645517520000|2022-02-22 08:12:00|94310|94285|94302.9|94277.9|94310.8|94285.8|94298.7|94273.7|63
1645517530000|2022-02-22 08:12:10|94302.8|94277.8|94305.5|94280.5|94307.9|94282.9|94302.3|94277.3|62
1645517540000|2022-02-22 08:12:20|94305.6|94280.6|94283.8|94258.8|94307.4|94282.4|94282.8|94257.8|60
1645517550000|2022-02-22 08:12:30|94283.7|94258.7|94281.9|94256.9|94303.1|94265.5|94281.2|94253.1|56
1645517560000|2022-02-22 08:12:40|94282.4|94257.4|94276.1|94251.1|94283.3|94258.3|94271.8|94246.8|63
1645517570000|2022-02-22 08:12:50|94276|94251|94276.8|94251.8|94276.9|94251.9|94271.2|94246.2|57
1645517580000|2022-02-22 08:13:00|94274.5|94249.5|94273.3|94248.3|94278.6|94253.6|94272.6|94247.6|50
1645517590000|2022-02-22 08:13:10|94273.1|94248.1|94265.6|94240.6|94275.8|94250.8|94263.6|94238.6|62
1645517600000|2022-02-22 08:13:20|94267.3|94242.3|94271.1|94246.1|94287.7|94250|94265.7|94237.7|56
1645517610000|2022-02-22 08:13:30|94270.8|94245.8|94267.4|94242.4|94274.9|94249.9|94266.6|94241.6|58
1645517620000|2022-02-22 08:13:40|94267.7|94242.7|94270.3|94245.3|94273.6|94248.6|94267.6|94242.6|51
1645517630000|2022-02-22 08:13:50|94270.2|94245.2|94265.6|94240.6|94270.5|94245.5|94262.1|94237.1|59
1645517640000|2022-02-22 08:14:00|94264.7|94239.7|94246.2|94221.2|94264.7|94239.7|94245.8|94220.8|56
1645517650000|2022-02-22 08:14:10|94246.7|94221.7|94201|94176|94246.7|94221.7|94201|94166.4|68
1645517660000|2022-02-22 08:14:20|94201.1|94176.1|94192.9|94167.9|94216.8|94177.8|94191.1|94155.1|68
1645517670000|2022-02-22 08:14:30|94193.1|94168.1|94185.5|94160.5|94203.6|94173.3|94185.5|94153.2|48
1645517680000|2022-02-22 08:14:40|94181.9|94156.9|94189.3|94139.3|94193.3|94156.9|94170.8|94129.8|66
1645517690000|2022-02-22 08:14:50|94190.1|94140.1|94182.8|94132.8|94190.3|94151.4|94166.6|94131.6|68
1645517700000|2022-02-22 08:15:00|94182.1|94132.1|94166.3|94141.3|94184.1|94144.4|94162.1|94127.4|59
1645517710000|2022-02-22 08:15:10|94166.9|94141.9|94162.9|94137.9|94176.8|94141.9|94156.2|94126.8|57
1645517720000|2022-02-22 08:15:20|94163.3|94138.3|94165.3|94140.3|94165.6|94140.6|94157.7|94132.7|49
1645517730000|2022-02-22 08:15:30|94164.3|94139.3|94148.6|94123.6|94164.3|94139.3|94146.7|94121.7|57
1645517740000|2022-02-22 08:15:40|94149.3|94124.3|94142.1|94117.1|94151.2|94126.2|94142.1|94117.1|50
1645517750000|2022-02-22 08:15:50|94142.2|94117.2|94129.6|94104.6|94152.7|94117.2|94114.3|94079.8|73
1645517760000|2022-02-22 08:16:00|94129.7|94104.7|94156|94131|94166.5|94137.6|94128.1|94103.1|65
1645517770000|2022-02-22 08:16:10|94157.3|94132.3|94164.2|94139.2|94171.6|94139.2|94156|94120.4|65
1645517780000|2022-02-22 08:16:20|94164|94139|94173.4|94148.4|94196.4|94157|94164|94132.7|70
1645517790000|2022-02-22 08:16:30|94172.9|94147.9|94189.8|94139.8|94191.1|94151.2|94166.5|94131.5|61
1645517800000|2022-02-22 08:16:40|94189.6|94139.6|94186.4|94161.4|94195|94161.4|94174.3|94136.3|71
1645517810000|2022-02-22 08:16:50|94195|94145|94190.7|94165.7|94202.9|94166.1|94181.8|94143.2|73
1645517820000|2022-02-22 08:17:00|94190.2|94165.2|94186.9|94161.9|94202.9|94166.7|94185.3|94151.7|59
1645517830000|2022-02-22 08:17:10|94189|94164|94180.4|94155.4|94198.1|94169|94178.9|94147.6|68
1645517840000|2022-02-22 08:17:20|94180.1|94155.1|94187.5|94162.5|94188.9|94163.9|94179.6|94154.6|64
1645517850000|2022-02-22 08:17:30|94187.9|94162.9|94159.9|94134.9|94194.2|94166.6|94158.8|94127.9|65
1645517860000|2022-02-22 08:17:40|94171.5|94121.5|94155.7|94130.7|94175.4|94139.1|94153.6|94121.5|66
1645517870000|2022-02-22 08:17:50|94153.1|94128.1|94145.4|94120.4|94153.1|94128.1|94143|94118|65
1645517880000|2022-02-22 08:18:00|94145.6|94120.6|94157.2|94132.2|94161.4|94136.4|94145.6|94120.6|64
1645517890000|2022-02-22 08:18:10|94156.8|94131.8|94158.1|94133.1|94159.3|94134.3|94154.2|94129.2|55
1645517900000|2022-02-22 08:18:20|94158.2|94133.2|94176.5|94151.5|94179.7|94154.7|94158.2|94133.2|68
1645517910000|2022-02-22 08:18:30|94177.4|94152.4|94196.3|94146.3|94196.9|94157.2|94168.2|94141.7|68
1645517920000|2022-02-22 08:18:40|94180.4|94155.4|94158.8|94133.8|94191.1|94166.1|94158.2|94133.2|73
1645517930000|2022-02-22 08:18:50|94160.2|94135.2|94149.5|94099.5|94164.1|94135.6|94135.5|94099.5|65
1645517940000|2022-02-22 08:19:00|94148.4|94098.4|94125.8|94075.8|94148.4|94109|94113.2|94073|69
1645517950000|2022-02-22 08:19:10|94126.6|94076.6|94128.8|94078.8|94133.6|94096.4|94112.2|94075.4|60
1645517960000|2022-02-22 08:19:20|94130.2|94080.2|94124.3|94099.3|94135.6|94099.8|94114.2|94074.8|63
1645517970000|2022-02-22 08:19:30|94123.4|94098.4|94114.7|94089.7|94124.8|94099.8|94114.4|94089.4|56
1645517980000|2022-02-22 08:19:40|94115|94090|94099.9|94074.9|94138.4|94092.4|94094.5|94069.5|68
1645517990000|2022-02-22 08:19:50|94099.5|94074.5|94022.9|93997.9|94099.5|94074.5|94022.5|93985.4|68
1645518000000|2022-02-22 08:20:00|94024.6|93999.6|94017.4|93967.4|94045.8|94004.6|94014.3|93964.3|64
1645518010000|2022-02-22 08:20:10|94018.5|93968.5|94055.1|94005.1|94103.7|94016.2|94013.4|93963.4|63
1645518020000|2022-02-22 08:20:20|94054.6|94004.6|94035.6|93985.6|94054.9|94004.9|94020.7|93984.3|63
1645518030000|2022-02-22 08:20:30|94037.6|93987.6|94034.4|94009.4|94065.3|94026.9|94034.4|93987.6|73
1645518040000|2022-02-22 08:20:40|94036|94011|94028.2|94003.2|94041.3|94016.3|94026.8|94001.8|74
1645518050000|2022-02-22 08:20:50|94025.1|94000.1|93991.5|93966.5|94032.6|94001|93988.2|93955.9|73
1645518060000|2022-02-22 08:21:00|93995.3|93970.3|94019.3|93994.3|94038.5|94001.5|93995.3|93957|65
1645518070000|2022-02-22 08:21:10|94021.9|93996.9|94018.7|93993.7|94024.2|93999.2|94016.7|93991.7|66
1645518080000|2022-02-22 08:21:20|94020.7|93995.7|94018.1|93993.1|94023.2|93998.2|94009|93984|63
1645518090000|2022-02-22 08:21:30|94018.9|93993.9|94077.2|94027.2|94077.2|94038.8|94015.6|93987.6|71
1645518100000|2022-02-22 08:21:40|94076.1|94026.1|94078.9|94028.9|94089.9|94049.6|94066.9|94025.9|71
1645518110000|2022-02-22 08:21:50|94078.8|94028.8|94063.1|94038.1|94079.8|94042.4|94061.4|94025.4|57
1645518120000|2022-02-22 08:22:00|94062.8|94037.8|94043.3|94018.3|94064.1|94038.9|94039.7|94003.4|66
1645518130000|2022-02-22 08:22:10|94043.8|94018.8|94028.1|94003.1|94051.2|94019.1|94028.1|93999.8|67
1645518140000|2022-02-22 08:22:20|94041.5|93991.5|94013.5|93988.5|94041.5|94003.1|94012.9|93973.9|71
1645518150000|2022-02-22 08:22:30|94018.1|93993.1|94019|93994|94029.8|93998.3|94009.1|93970.7|78
1645518160000|2022-02-22 08:22:40|94020|93995|94010.7|93985.7|94021.9|93996.9|94006.2|93981.2|68
1645518170000|2022-02-22 08:22:50|94010.3|93985.3|94015.2|93990.2|94018.1|93993.1|94008.7|93983.7|60
1645518180000|2022-02-22 08:23:00|94015.7|93990.7|94004.3|93979.3|94017.8|93990.7|94003|93967.8|57
1645518190000|2022-02-22 08:23:10|94004.1|93979.1|94008.9|93983.9|94017.3|93992.3|94000.8|93975.8|65
1645518200000|2022-02-22 08:23:20|94009.9|93984.9|94016.7|93991.7|94017.4|93992.4|94008.9|93983.9|65
1645518210000|2022-02-22 08:23:30|94016.8|93991.8|94015.2|93990.2|94017.6|93992.6|94011.5|93986.5|55
1645518220000|2022-02-22 08:23:40|94014.9|93989.9|94005.9|93980.9|94015.1|93990|93998.8|93965.1|58
1645518230000|2022-02-22 08:23:50|94006.8|93981.8|94014.9|93989.9|94015.5|93990.5|94006.5|93981.5|65
1645518240000|2022-02-22 08:24:00|94014.2|93989.2|94016.4|93991.4|94017.9|93992.9|94009.6|93984.6|61
1645518250000|2022-02-22 08:24:10|94013.1|93988.1|94008.4|93983.4|94023.9|93988.7|94006.7|93972.3|61
1645518260000|2022-02-22 08:24:20|94006.9|93981.9|94000.3|93975.3|94020.9|93988.6|94000.3|93969.4|58
1645518270000|2022-02-22 08:24:30|93995.9|93970.9|93999.5|93974.5|94002.3|93977.3|93989.5|93964.5|63
1645518280000|2022-02-22 08:24:40|94000|93975|93997.5|93972.5|94000.8|93975.8|93995.1|93970.1|68
1645518290000|2022-02-22 08:24:50|93996.5|93971.5|93995.6|93970.6|94002.7|93977.7|93993.3|93968.3|69
1645518300000|2022-02-22 08:25:00|93994.1|93969.1|94013.8|93963.8|94023.7|93985.5|93993.4|93963.8|66
1645518310000|2022-02-22 08:25:10|94015.1|93965.1|93999.3|93974.3|94019.8|93981|93993|93963.2|68
1645518320000|2022-02-22 08:25:20|93998.5|93973.5|94001.1|93976.1|94001.1|93976.1|93994.3|93969.3|69
1645518330000|2022-02-22 08:25:30|94001.2|93976.2|93985.3|93935.3|94009.3|93981.5|93973.6|93935.3|72
1645518340000|2022-02-22 08:25:40|93985.2|93935.2|93979.1|93929.1|93986.8|93946.2|93966.9|93926.8|57
1645518350000|2022-02-22 08:25:50|93979.3|93929.3|93954.5|93929.5|93985.6|93948.3|93954.2|93915.7|65
1645518360000|2022-02-22 08:26:00|93956.3|93931.3|93964.3|93939.3|93974.2|93939.6|93956.3|93921.8|56
1645518370000|2022-02-22 08:26:10|93963.9|93938.9|93944.1|93919.1|93975|93950|93940.9|93915.9|57
1645518380000|2022-02-22 08:26:20|93944.9|93919.9|93952.1|93927.1|93953|93928|93932.7|93907.7|70
1645518390000|2022-02-22 08:26:30|93951.6|93926.6|93953.4|93903.4|93963.8|93927.1|93942.9|93903.4|54
1645518400000|2022-02-22 08:26:40|93953.6|93903.6|93951.7|93901.7|93954.4|93917.4|93935.4|93895.5|51
1645518410000|2022-02-22 08:26:50|93951|93901|93936.8|93911.8|93951|93914.6|93931.3|93901|55
1645518420000|2022-02-22 08:27:00|93937.1|93912.1|93948.1|93923.1|93951.2|93926.2|93934.7|93909.7|70
1645518430000|2022-02-22 08:27:10|93948.6|93923.6|93915.6|93890.6|93948.6|93923.6|93913.5|93888.5|67
1645518440000|2022-02-22 08:27:20|93915.2|93890.2|93917.2|93892.2|93921.8|93896.8|93911|93886|70
1645518450000|2022-02-22 08:27:30|93916.3|93891.3|93908.4|93883.4|93918.5|93893.5|93906.8|93881.8|56
1645518460000|2022-02-22 08:27:40|93907.3|93882.3|93905.4|93880.4|93911.4|93886.4|93905.4|93880.4|60
1645518470000|2022-02-22 08:27:50|93905.3|93880.3|93906.5|93881.5|93907.5|93882.5|93902.4|93877.4|48
1645518480000|2022-02-22 08:28:00|93905.9|93880.9|93905.7|93880.7|93910.1|93885.1|93904.9|93879.9|54
1645518490000|2022-02-22 08:28:10|93906.6|93881.6|93899.4|93874.4|93908.7|93883.7|93899.4|93874.4|46
1645518500000|2022-02-22 08:28:20|93900.3|93875.3|93898.2|93873.2|93901.4|93876.4|93896.9|93871.9|48
1645518510000|2022-02-22 08:28:30|93898.5|93873.5|93897.9|93872.9|93900.2|93875.2|93897.3|93872.3|40
1645518520000|2022-02-22 08:28:40|93898.2|93873.2|93869.3|93844.3|93900.2|93875.2|93868|93843|39
1645518530000|2022-02-22 08:28:50|93871.2|93846.2|93844|93819|93877.7|93852.7|93844|93811.6|72
1645518540000|2022-02-22 08:29:00|93844.7|93819.7|93887.5|93862.5|93896|93871|93842.8|93817.8|72
1645518550000|2022-02-22 08:29:10|93887.3|93862.3|93879.4|93854.4|93894.1|93869.1|93878|93853|77
1645518560000|2022-02-22 08:29:20|93878.7|93853.7|93877.2|93852.2|93887.5|93862.5|93872.9|93847.9|74
1645518570000|2022-02-22 08:29:30|93877.3|93852.3|93879.1|93854.1|93880.1|93855.1|93876.1|93851.1|52
1645518580000|2022-02-22 08:29:40|93879.2|93854.2|93875.3|93850.3|93885.3|93860.3|93871.1|93846.1|60
1645518590000|2022-02-22 08:29:50|93875|93850|93880.8|93855.8|93880.8|93855.8|93865.9|93840.9|68
1645518600000|2022-02-22 08:30:00|93895.4|93870.4|93910.3|93885.3|93922.8|93893.3|93895.4|93862.5|73
1645518610000|2022-02-22 08:30:10|93912.1|93887.1|93916.7|93891.7|93916.7|93891.7|93898.7|93873.7|71
1645518620000|2022-02-22 08:30:20|93915.4|93890.4|93973.4|93923.4|93973.4|93923.4|93913.8|93888.5|69
1645518630000|2022-02-22 08:30:30|93971.5|93921.5|93957.2|93932.2|93982.9|93946.1|93955.6|93919.7|62
1645518640000|2022-02-22 08:30:40|93957.8|93932.8|93967.8|93942.8|93968.7|93943.7|93955.1|93930.1|60
1645518650000|2022-02-22 08:30:50|93968.1|93943.1|93997.1|93947.1|93998.7|93958.8|93967.3|93931.7|62
1645518660000|2022-02-22 08:31:00|93996.1|93946.1|93990.2|93965.2|94005.1|93973.4|93986.6|93945.2|71
1645518670000|2022-02-22 08:31:10|93990|93965|93969.4|93944.4|93993.8|93965.1|93966.1|93929.2|65
1645518680000|2022-02-22 08:31:20|93969.9|93944.9|94001.9|93976.9|94016.7|93979.9|93964.3|93925.1|72
1645518690000|2022-02-22 08:31:30|94003.2|93978.2|94000.8|93975.8|94010.7|93985.7|94000.6|93975.6|65
1645518700000|2022-02-22 08:31:40|94000.9|93975.9|93977.6|93952.6|94009.6|93976.3|93972.1|93938.5|76
1645518710000|2022-02-22 08:31:50|93977.4|93952.4|93944.6|93867.2|93979|93954|93930.3|93867.2|70
1645518720000|2022-02-22 08:32:00|93927.3|93877.3|93878.1|93828.1|93927.3|93877.3|93874.4|93809.1|70
1645518730000|2022-02-22 08:32:10|93878.2|93828.2|93891.7|93841.7|93895|93845|93878.2|93828.2|71
1645518740000|2022-02-22 08:32:20|93890.9|93840.9|93918.1|93868.1|93922.3|93872.3|93890.5|93840.5|67
1645518750000|2022-02-22 08:32:30|93917.2|93867.2|93909.4|93859.4|93918|93873.8|93896.6|93857.6|60
1645518760000|2022-02-22 08:32:40|93909.1|93859.1|93937.4|93887.4|93937.8|93901.7|93896.7|93857.2|65
1645518770000|2022-02-22 08:32:50|93936.8|93886.8|93932.8|93882.8|93940.6|93902.7|93919.5|93877.2|71
1645518780000|2022-02-22 08:33:00|93936.1|93886.1|93925.2|93900.2|93938.8|93901.6|93916.9|93882.9|68
1645518790000|2022-02-22 08:33:10|93925|93900|93930.9|93905.9|93943.5|93907.4|93922|93885.4|56
1645518800000|2022-02-22 08:33:20|93930.1|93905.1|93923.6|93898.6|93946.9|93913.6|93923.5|93892.6|71
1645518810000|2022-02-22 08:33:30|93921.2|93896.2|93921.2|93896.2|93930.6|93905.6|93919.4|93894.4|71
1645518820000|2022-02-22 08:33:40|93920.1|93895.1|93917.9|93892.9|93931.1|93896.8|93914|93880.3|69
1645518830000|2022-02-22 08:33:50|93918.6|93893.6|93918.4|93893.4|93920.4|93895.4|93914.4|93889.4|61
1645518840000|2022-02-22 08:34:00|93918.5|93893.5|93915.6|93890.6|93932.9|93907.9|93915.6|93890.6|62
1645518850000|2022-02-22 08:34:10|93915.1|93890.1|93914.2|93889.2|93918.8|93893.8|93913.3|93888.3|60
1645518860000|2022-02-22 08:34:20|93915.1|93890.1|93933.1|93908.1|93934.3|93909.3|93915.1|93890.1|66
1645518870000|2022-02-22 08:34:30|93933|93908|93930.1|93905.1|93933.7|93908.7|93929|93904|69
1645518880000|2022-02-22 08:34:40|93930.2|93905.2|93896.1|93846.1|93930.2|93905.2|93891.1|93843.8|68
1645518890000|2022-02-22 08:34:50|93898.5|93848.5|93916.9|93866.9|93918.4|93868.4|93881.8|93821.8|69
1645518900000|2022-02-22 08:35:00|93918|93868|93918|93868|93921.1|93882.8|93905.2|93866.8|49
1645518910000|2022-02-22 08:35:10|93918.1|93868.1|93948.1|93898.1|93955.1|93910.2|93917.7|93867.7|75
1645518920000|2022-02-22 08:35:20|93948.2|93898.2|93958.3|93908.3|93962.8|93924.4|93939.1|93898.2|70
1645518930000|2022-02-22 08:35:30|93956.6|93906.6|93950.5|93925.5|93965|93928.6|93944.2|93901.9|61
1645518940000|2022-02-22 08:35:40|93950.1|93925.1|93950.2|93925.2|93952.8|93927.8|93948.4|93923.4|55
1645518950000|2022-02-22 08:35:50|93950.9|93925.9|93948.2|93923.2|93959.6|93928.1|93946.5|93909.6|54
1645518960000|2022-02-22 08:36:00|93947.8|93922.8|93955|93930|93955.1|93930.1|93943.2|93918.2|63
1645518970000|2022-02-22 08:36:10|93955.6|93930.6|93972.3|93922.3|93990.6|93953.8|93955.6|93922.3|75
1645518980000|2022-02-22 08:36:20|93972.1|93922.1|93984.3|93959.3|93996.3|93965.7|93955.5|93922.1|70
1645518990000|2022-02-22 08:36:30|93984.5|93959.5|93987.3|93962.3|93995.3|93965|93975.8|93940.4|74
1645519000000|2022-02-22 08:36:40|93987.5|93962.5|93982|93957|93989.2|93964.2|93981.7|93956.7|58
1645519010000|2022-02-22 08:36:50|93982.9|93957.9|93967.9|93942.9|93983.6|93958.6|93965.3|93940.3|62
1645519020000|2022-02-22 08:37:00|93981.7|93931.7|93967.8|93942.8|93981.7|93949.4|93967.4|93931.7|60
1645519030000|2022-02-22 08:37:10|93967.9|93942.9|93983.6|93958.6|93989.5|93964.5|93967.4|93942.4|61
1645519040000|2022-02-22 08:37:20|93983.5|93958.5|93990.8|93965.8|93990.8|93965.8|93983.4|93958.4|61
1645519050000|2022-02-22 08:37:30|93990.6|93965.6|93997.3|93972.3|94003.2|93978.2|93990.6|93965.6|60
1645519060000|2022-02-22 08:37:40|93997.5|93972.5|93998.6|93973.6|94001.5|93976.5|93994.8|93969.8|47
1645519070000|2022-02-22 08:37:50|93998.4|93973.4|94024.2|93999.2|94029.3|94004.3|93993.9|93968.9|55
1645519080000|2022-02-22 08:38:00|94024.5|93999.5|94017.5|93992.5|94024.5|93999.5|94007.7|93982.7|58
1645519090000|2022-02-22 08:38:10|94014.7|93989.7|94023.2|93998.2|94023.2|93998.2|94012.4|93987.4|56
1645519100000|2022-02-22 08:38:20|94023.6|93998.6|94017.4|93992.4|94023.7|93998.7|94016.8|93991.8|50
1645519110000|2022-02-22 08:38:30|94017.5|93992.5|94010.6|93985.6|94025.4|94000.4|94010.4|93985.4|67
1645519120000|2022-02-22 08:38:40|94010.5|93985.5|94011.3|93986.3|94012.7|93987.7|94004.5|93979.5|54
1645519130000|2022-02-22 08:38:50|94011.2|93986.2|94008|93983|94011.2|93986.2|94007.5|93982.5|51
1645519140000|2022-02-22 08:39:00|94008.5|93983.5|94011.8|93986.8|94012.5|93987.5|94006.4|93981.4|58
1645519150000|2022-02-22 08:39:10|94012.6|93987.6|94012.7|93987.7|94014.2|93989.2|94009.9|93984.9|48
1645519160000|2022-02-22 08:39:20|94012.6|93987.6|94016.6|93991.6|94025.6|94000.6|94012.3|93987.3|62
1645519170000|2022-02-22 08:39:30|94016.2|93991.2|94018.8|93993.8|94021.3|93996.3|94015.4|93990.4|48
1645519180000|2022-02-22 08:39:40|94019.4|93994.4|94024.3|93999.3|94028.2|94003.2|94019.1|93994.1|46
1645519190000|2022-02-22 08:39:50|94023.4|93998.4|93995.4|93970.4|94023.7|93998.7|93989.1|93964.1|57
1645519200000|2022-02-22 08:40:00|93995|93970|93995|93970|93997.7|93972.7|93985.4|93960.4|56
1645519210000|2022-02-22 08:40:10|93993.7|93968.7|93992.4|93967.4|93994.9|93969.9|93992.2|93967.2|53
1645519220000|2022-02-22 08:40:20|93992.5|93967.5|93981.4|93956.4|93999.2|93967.7|93981.2|93948.6|56
1645519230000|2022-02-22 08:40:30|93981.9|93956.9|93989.6|93964.6|93990.3|93965.3|93980.6|93955.6|44
1645519240000|2022-02-22 08:40:40|93989.1|93964.1|93988.7|93963.7|93993.1|93968.1|93986.1|93961.1|52
1645519250000|2022-02-22 08:40:50|93988.8|93963.8|93977.5|93952.5|93988.8|93963.8|93977.5|93952.5|42
1645519260000|2022-02-22 08:41:00|93977.6|93952.6|93972.5|93947.5|93982.1|93957.1|93971.8|93946.8|53
1645519270000|2022-02-22 08:41:10|93973|93948|93968.5|93943.5|93973|93948|93967.5|93942.5|56
1645519280000|2022-02-22 08:41:20|93968.6|93943.6|93957.5|93932.5|93971.1|93946.1|93956|93931|62
1645519290000|2022-02-22 08:41:30|93953.7|93928.7|93947.6|93922.6|93962.2|93928.7|93947.4|93912.2|47
1645519300000|2022-02-22 08:41:40|93947.7|93922.7|93952.9|93927.9|93962.9|93931.4|93945.5|93911|56
1645519310000|2022-02-22 08:41:50|93952.7|93927.7|93943.6|93918.6|93952.7|93927.7|93939|93914|53
1645519320000|2022-02-22 08:42:00|93943.5|93918.5|93937.9|93912.9|93948.6|93923.6|93935.3|93910.3|61
1645519330000|2022-02-22 08:42:10|93936.8|93911.8|93939.9|93914.9|93940.3|93915.3|93935.9|93910.9|59
1645519340000|2022-02-22 08:42:20|93940.7|93915.7|93941|93916|93942.4|93917.4|93939.3|93914.3|43
1645519350000|2022-02-22 08:42:30|93941.6|93916.6|93928.1|93903.1|93941.8|93916.8|93927.2|93902.2|61
1645519360000|2022-02-22 08:42:40|93928.6|93903.6|93922.6|93897.6|93929.4|93904.4|93921.5|93896.5|51
1645519370000|2022-02-22 08:42:50|93922.7|93897.7|93880.5|93855.5|93923.9|93898.9|93874.2|93835|57
1645519380000|2022-02-22 08:43:00|93880.1|93855.1|93900.7|93875.7|93902.9|93877.9|93878.1|93853.1|61
1645519390000|2022-02-22 08:43:10|93900.9|93875.9|93897.2|93872.2|93902.5|93877.5|93895.8|93870.8|53
1645519400000|2022-02-22 08:43:20|93896.5|93871.5|93877.4|93852.4|93897.5|93871.8|93875.8|93844.2|51
1645519410000|2022-02-22 08:43:30|93877.1|93852.1|93874.5|93849.5|93878.6|93853.6|93873|93848|43
1645519420000|2022-02-22 08:43:40|93874.1|93849.1|93878.3|93853.3|93884.2|93859.2|93873.7|93848.7|42
1645519430000|2022-02-22 08:43:50|93876.8|93851.8|93876.5|93851.5|93881.6|93856.6|93876.3|93851.3|53
1645519440000|2022-02-22 08:44:00|93876.9|93851.9|93880.7|93855.7|93893.8|93868.8|93876.9|93851.9|54
1645519450000|2022-02-22 08:44:10|93881.8|93856.8|93877.4|93852.4|93883.6|93856.8|93849|93824|72
1645519460000|2022-02-22 08:44:20|93875.5|93850.5|93875.3|93850.3|93894.7|93859.1|93872.5|93835.1|56
1645519470000|2022-02-22 08:44:30|93876|93851|93875.1|93850.1|93877.1|93852.1|93873.6|93848.6|53
1645519480000|2022-02-22 08:44:40|93873.5|93848.5|93859.2|93834.2|93875.5|93850.5|93858.6|93833.6|61
1645519490000|2022-02-22 08:44:50|93859|93834|93862.6|93837.6|93862.7|93837.7|93858.4|93833.4|46
1645519500000|2022-02-22 08:45:00|93862.3|93837.3|93860.2|93835.2|93866.7|93841.7|93860.2|93835.2|52
1645519510000|2022-02-22 08:45:10|93859.2|93834.2|93791.8|93766.8|93859.4|93834.4|93789.2|93760.2|76
1645519520000|2022-02-22 08:45:20|93792.6|93767.6|93801.4|93776.4|93813.5|93777.2|93791.4|93763.1|55
1645519530000|2022-02-22 08:45:30|93800.5|93775.5|93806.9|93756.9|93809.7|93776.6|93796.1|93756.3|49
1645519540000|2022-02-22 08:45:40|93808.3|93758.3|93757.8|93732.8|93809.3|93773.5|93745.9|93720.9|76
1645519550000|2022-02-22 08:45:50|93759.3|93734.3|93788.4|93738.4|93788.6|93749.6|93751.9|93726.9|53
1645519560000|2022-02-22 08:46:00|93789.1|93739.1|93829.5|93779.5|93837.5|93787.5|93771|93735.6|67
1645519570000|2022-02-22 08:46:10|93814.7|93789.7|93848.5|93823.5|93863.2|93826.3|93813.6|93775.1|71
1645519580000|2022-02-22 08:46:20|93847.9|93822.9|93828.1|93803.1|93861.2|93822.9|93828.1|93803.1|69
1645519590000|2022-02-22 08:46:30|93828.3|93803.3|93812.2|93787.2|93840.8|93804|93811.6|93786.6|62
1645519600000|2022-02-22 08:46:40|93813.4|93788.4|93832.6|93782.6|93835.7|93797.4|93812.5|93780.2|63
1645519610000|2022-02-22 08:46:50|93833.6|93783.6|93840.6|93815.6|93855.2|93817.9|93829.7|93782.1|71
1645519620000|2022-02-22 08:47:00|93840.4|93815.4|93856.2|93831.2|93868.7|93831.5|93840.4|93801.5|66
1645519630000|2022-02-22 08:47:10|93855.6|93830.6|93860.3|93835.3|93863.3|93838.3|93855.6|93830.6|67
1645519640000|2022-02-22 08:47:20|93860.4|93835.4|93896.2|93846.2|93896.7|93846.7|93860.4|93832.4|60
1645519650000|2022-02-22 08:47:30|93895.7|93845.7|93912.7|93862.7|93919|93869.9|93890.3|93845.4|70
1645519660000|2022-02-22 08:47:40|93911.4|93861.4|93896.5|93846.5|93912.4|93874.7|93883.8|93844.5|70
1645519670000|2022-02-22 08:47:50|93896.4|93846.4|93887.7|93862.7|93900.6|93862.9|93880.6|93844.2|65
1645519680000|2022-02-22 08:48:00|93886.4|93861.4|93887.5|93862.5|93888.6|93863.6|93885.7|93860.7|47
1645519690000|2022-02-22 08:48:10|93887.7|93862.7|93887|93862|93888|93863|93882.8|93857.8|53
1645519700000|2022-02-22 08:48:20|93886.7|93861.7|93886.4|93861.4|93887.3|93862.3|93884.3|93859.3|46
1645519710000|2022-02-22 08:48:30|93887.1|93862.1|93873.2|93823.2|93888|93862.5|93836.8|93801.5|64
1645519720000|2022-02-22 08:48:40|93875.1|93825.1|93878.6|93853.6|93889.1|93855.3|93860.4|93823|73
1645519730000|2022-02-22 08:48:50|93878.8|93853.8|93876.4|93851.4|93893.7|93860.6|93871.9|93833|70
1645519740000|2022-02-22 08:49:00|93875.3|93850.3|93879.5|93854.5|93882.8|93857.8|93875.3|93850.3|53
1645519750000|2022-02-22 08:49:10|93879.6|93854.6|93880.2|93855.2|93882|93857|93878.6|93853.6|53
1645519760000|2022-02-22 08:49:20|93880.3|93855.3|93883.6|93858.6|93884.9|93859.9|93879.2|93854.2|41
1645519770000|2022-02-22 08:49:30|93881.8|93856.8|93879.3|93854.3|93882.4|93857.4|93878.3|93853.3|50
1645519780000|2022-02-22 08:49:40|93879.6|93854.6|93830|93805|93886.5|93855|93829.8|93796.3|46
1645519790000|2022-02-22 08:49:50|93828.2|93803.2|93821.6|93796.6|93839.1|93811.4|93816.5|93782.7|64
1645519800000|2022-02-22 08:50:00|93824.9|93799.9|93840.9|93815.9|93864.1|93828.8|93820.7|93795.7|66
1645519810000|2022-02-22 08:50:10|93841.3|93816.3|93847.6|93822.6|93848.6|93823.6|93840.2|93815.2|51
1645519820000|2022-02-22 08:50:20|93847.4|93822.4|93852.1|93827.1|93852.4|93827.4|93844.2|93819.2|44
1645519830000|2022-02-22 08:50:30|93852.3|93827.3|93850.8|93825.8|93870.1|93833.8|93849.8|93820.1|48
1645519840000|2022-02-22 08:50:40|93846.7|93821.7|93821.3|93796.3|93846.7|93821.7|93821.3|93796.3|60
1645519850000|2022-02-22 08:50:50|93821.6|93796.6|93805.1|93780.1|93823.2|93798.2|93805.1|93780.1|64
1645519860000|2022-02-22 08:51:00|93806.4|93781.4|93816.4|93791.4|93817.5|93792.5|93804.7|93779.7|53
1645519870000|2022-02-22 08:51:10|93816.6|93791.6|93808.2|93783.2|93819.2|93794.2|93806.1|93781.1|56
1645519880000|2022-02-22 08:51:20|93807.8|93782.8|93815.8|93790.8|93818.1|93793.1|93807.6|93782.6|58
1645519890000|2022-02-22 08:51:30|93820|93795|93831.2|93806.2|93838.5|93808.6|93820|93786.3|71
1645519900000|2022-02-22 08:51:40|93829.6|93804.6|93832.5|93807.5|93833.3|93808.3|93824.4|93799.4|60
1645519910000|2022-02-22 08:51:50|93832.6|93807.6|93829.7|93804.7|93833|93808|93829.7|93804.7|56
1645519920000|2022-02-22 08:52:00|93830.6|93805.6|93835.3|93810.3|93837.1|93812.1|93829.6|93804.6|41
1645519930000|2022-02-22 08:52:10|93835.7|93810.7|93836.5|93811.5|93839.5|93814.5|93833.5|93808.5|51
1645519940000|2022-02-22 08:52:20|93834.5|93809.5|93829.1|93804.1|93835.6|93810.6|93828.9|93803.9|63
1645519950000|2022-02-22 08:52:30|93829|93804|93828.6|93803.6|93831.4|93806.4|93828|93803|42
1645519960000|2022-02-22 08:52:40|93829.3|93804.3|93829.6|93804.6|93830.3|93805.3|93826.6|93801.6|42
1645519970000|2022-02-22 08:52:50|93829.9|93804.9|93831.3|93806.3|93833|93808|93829|93804|40
1645519980000|2022-02-22 08:53:00|93831.2|93806.2|93821.3|93796.3|93831.3|93806.3|93821.3|93796.3|44
1645519990000|2022-02-22 08:53:10|93820.4|93795.4|93836.3|93811.3|93838.1|93813.1|93820.4|93795.4|59
1645520000000|2022-02-22 08:53:20|93837.1|93812.1|93860.3|93835.3|93861.5|93836.5|93835.5|93810.5|60
1645520010000|2022-02-22 08:53:30|93860.6|93835.6|93862.4|93837.4|93867.4|93842.4|93860.6|93835.6|65
1645520020000|2022-02-22 08:53:40|93862.9|93837.9|93859.5|93834.5|93864.1|93839.1|93855|93830|57
1645520030000|2022-02-22 08:53:50|93859|93834|93862.2|93837.2|93862.2|93837.2|93857.2|93832.2|61
1645520040000|2022-02-22 08:54:00|93861.4|93836.4|93858.7|93833.7|93864.1|93839.1|93854.5|93829.5|50
1645520050000|2022-02-22 08:54:10|93861.4|93836.4|93857.8|93832.8|93861.4|93836.4|93857.3|93832.3|62
1645520060000|2022-02-22 08:54:20|93858.6|93833.6|93856.2|93831.2|93860.2|93835.2|93855.4|93830.4|59
1645520070000|2022-02-22 08:54:30|93856.1|93831.1|93863.8|93838.8|93864.5|93839.5|93849.4|93824.4|70
1645520080000|2022-02-22 08:54:40|93867.2|93842.2|93876.1|93851.1|93881.8|93856.8|93867.2|93842.2|63
1645520090000|2022-02-22 08:54:50|93876|93851|93875.8|93850.8|93876|93851|93870.8|93845.8|45
1645520100000|2022-02-22 08:55:00|93873.7|93848.7|93874.9|93849.9|93876.9|93851.9|93867.9|93842.9|59
1645520110000|2022-02-22 08:55:10|93874|93849|93874.7|93849.7|93875.8|93850.8|93874|93849|37
1645520120000|2022-02-22 08:55:20|93873.4|93848.4|93878.8|93853.8|93880.1|93855.1|93871.9|93846.9|46
1645520130000|2022-02-22 08:55:30|93878.9|93853.9|93885|93860|93886.3|93861.3|93877.3|93852.3|42
1645520140000|2022-02-22 08:55:40|93884.8|93859.8|93872.9|93847.9|93886.7|93861.7|93870.9|93845.9|50
1645520150000|2022-02-22 08:55:50|93874|93849|93871.3|93846.3|93876.5|93851.5|93870.2|93845.2|44
1645520160000|2022-02-22 08:56:00|93872.8|93847.8|93873.4|93848.4|93875.9|93850.9|93867.3|93842.3|56
1645520170000|2022-02-22 08:56:10|93873.5|93848.5|93863.8|93838.8|93875.5|93850.5|93863.7|93838.7|60
1645520180000|2022-02-22 08:56:20|93863.9|93838.9|93867.5|93842.5|93870.3|93845.3|93863.9|93838.9|50
1645520190000|2022-02-22 08:56:30|93867.9|93842.9|93870.3|93845.3|93870.6|93845.6|93867.4|93842.4|44
1645520200000|2022-02-22 08:56:40|93869.3|93844.3|93877.8|93852.8|93877.8|93852.8|93866.6|93841.6|56
1645520210000|2022-02-22 08:56:50|93879.1|93854.1|93879.7|93854.7|93880.7|93855.7|93875|93850|52
1645520220000|2022-02-22 08:57:00|93880.8|93855.8|93886.1|93861.1|93887.3|93862.3|93880.5|93855.5|57
1645520230000|2022-02-22 08:57:10|93884.7|93859.7|93919.8|93894.8|93920.4|93895.4|93881.1|93856.1|70
1645520240000|2022-02-22 08:57:20|93918.3|93893.3|93943|93918|93955.6|93919|93918.3|93893.3|69
1645520250000|2022-02-22 08:57:30|93943.5|93918.5|93948.8|93923.8|93963.3|93927.6|93941.3|93907.6|52
1645520260000|2022-02-22 08:57:40|93948.7|93923.7|93954|93929|93954|93929|93946.3|93921.3|53
1645520270000|2022-02-22 08:57:50|93956.2|93931.2|93968.2|93918.2|93970.1|93935.6|93951.2|93915.5|61
1645520280000|2022-02-22 08:58:00|93968.5|93918.5|93964.6|93939.6|93968.5|93940.4|93953.6|93917.7|61
1645520290000|2022-02-22 08:58:10|93964.1|93939.1|93982|93957|93985.1|93960.1|93963.3|93938.3|63
1645520300000|2022-02-22 08:58:20|93981.6|93956.6|93969.2|93944.2|93991|93957.6|93969.1|93940.6|55
1645520310000|2022-02-22 08:58:30|93968.9|93943.9|93938|93888|93968.9|93943.9|93921.1|93884.2|70
1645520320000|2022-02-22 08:58:40|93938.2|93888.2|93957.2|93932.2|93964.3|93934.1|93930.6|93888.2|66
1645520330000|2022-02-22 08:58:50|93959|93934|93964.6|93914.6|93971.7|93936.3|93959|93912.4|72
1645520340000|2022-02-22 08:59:00|93967.7|93917.7|93966.2|93916.2|93972.3|93937|93952.2|93911.4|76
1645520350000|2022-02-22 08:59:10|93964.1|93914.1|93963.1|93913.1|93971.6|93933.9|93951.6|93913.1|66
1645520360000|2022-02-22 08:59:20|93964|93914|93960.1|93910.1|93968.1|93929.6|93949.1|93902|77
1645520370000|2022-02-22 08:59:30|93962.9|93912.9|93966.9|93916.9|93968.2|93918.2|93959.3|93909.3|72
1645520380000|2022-02-22 08:59:40|93966|93916|93973.4|93923.4|93977.9|93927.9|93963.3|93913.3|66
1645520390000|2022-02-22 08:59:50|93972.7|93922.7|93988.3|93938.3|93988.3|93938.3|93972.7|93922.7|51
1645520400000|2022-02-22 09:00:00|93989.7|93939.7|94008|93958|94009.7|93959.7|93983.6|93932.3|58
1645520410000|2022-02-22 09:00:10|94008.3|93958.3|94011.1|93961.1|94016.3|93966.3|94006.2|93956.2|57
1645520420000|2022-02-22 09:00:20|94010.5|93960.5|93961|93911|94010.5|93960.5|93961|93911|71
1645520430000|2022-02-22 09:00:30|93962.9|93912.9|93936.4|93886.4|93968|93918|93931.4|93877.8|74
1645520440000|2022-02-22 09:00:40|93936.1|93886.1|93911.4|93861.4|93941.2|93898.7|93910.1|93860.1|68
1645520450000|2022-02-22 09:00:50|93911|93861|93951.7|93901.7|93953.4|93903.4|93908.8|93858.8|73
1645520460000|2022-02-22 09:01:00|93951.4|93901.4|93928.1|93878.1|93951.4|93901.4|93910.3|93872.1|73
1645520470000|2022-02-22 09:01:10|93928|93878|93926.1|93901.1|93937.3|93905.4|93925.2|93875.3|70
1645520480000|2022-02-22 09:01:20|93925.4|93900.4|93928.7|93903.7|93930.1|93905.1|93924.3|93899.3|59
1645520490000|2022-02-22 09:01:30|93929.3|93904.3|93927.2|93902.2|93934.8|93909.8|93921.1|93896.1|62
1645520500000|2022-02-22 09:01:40|93927.3|93902.3|93927.6|93902.6|93929.3|93904.3|93926.6|93901.6|56
1645520510000|2022-02-22 09:01:50|93927.4|93902.4|93915.8|93865.8|93934|93903.1|93907.8|93865.6|62
1645520520000|2022-02-22 09:02:00|93913.7|93863.7|93922.2|93897.2|93926.7|93899.6|93903.7|93863.7|63
1645520530000|2022-02-22 09:02:10|93924.3|93899.3|93922.2|93897.2|93926.5|93901.5|93917.5|93892.5|53
1645520540000|2022-02-22 09:02:20|93920.5|93895.5|93909.9|93884.9|93921.4|93896.4|93908.3|93883.3|61
1645520550000|2022-02-22 09:02:30|93910.8|93885.8|93917|93892|93917|93892|93909.9|93884.9|46
1645520560000|2022-02-22 09:02:40|93916.9|93891.9|93925.2|93900.2|93928.5|93903.5|93914.8|93889.8|41
1645520570000|2022-02-22 09:02:50|93924.6|93899.6|93921.7|93896.7|93924.9|93899.9|93919.4|93894.4|46
1645520580000|2022-02-22 09:03:00|93922.6|93897.6|93895.7|93870.7|93927.8|93902.8|93886.2|93861.2|66
1645520590000|2022-02-22 09:03:10|93894.7|93869.7|93928.6|93878.6|93929.2|93893.1|93894.7|93869.7|60
1645520600000|2022-02-22 09:03:20|93929.2|93879.2|93900.2|93875.2|93929.2|93888.2|93900.1|93867.2|60
1645520610000|2022-02-22 09:03:30|93901.1|93876.1|93875.5|93850.5|93903.2|93878.2|93875.5|93850.5|67
1645520620000|2022-02-22 09:03:40|93877.8|93852.8|93896|93846|93896|93859.9|93873.1|93846|61
1645520630000|2022-02-22 09:03:50|93885.3|93860.3|93904.8|93879.8|93917.5|93884.3|93885.3|93847|64
1645520640000|2022-02-22 09:04:00|93903.5|93878.5|93905.3|93880.3|93905.5|93880.5|93900.3|93875.3|49
1645520650000|2022-02-22 09:04:10|93904.5|93879.5|93907.9|93882.9|93910.7|93885.7|93904.2|93879.2|46
1645520660000|2022-02-22 09:04:20|93907.8|93882.8|93898.2|93873.2|93907.8|93882.8|93897.6|93872.6|46
1645520670000|2022-02-22 09:04:30|93898|93873|93881.7|93856.7|93901.3|93876.3|93881.7|93856.7|38
1645520680000|2022-02-22 09:04:40|93880.7|93855.7|93860.5|93835.5|93880.7|93855.7|93859.2|93834.2|63
1645520690000|2022-02-22 09:04:50|93861|93836|93874.6|93849.6|93876.4|93851.4|93856.7|93826.3|60
1645520700000|2022-02-22 09:05:00|93874.7|93849.7|93878.6|93853.6|93883.9|93858.9|93873.2|93848.2|74
1645520710000|2022-02-22 09:05:10|93877.8|93852.8|93881.9|93856.9|93891.8|93859.1|93873.4|93841.8|61
1645520720000|2022-02-22 09:05:20|93882.3|93857.3|93879.9|93854.9|93883.6|93858.6|93877.1|93852.1|55
1645520730000|2022-02-22 09:05:30|93881.5|93856.5|93884.3|93859.3|93884.7|93859.7|93876.1|93851.1|65
1645520740000|2022-02-22 09:05:40|93884.1|93859.1|93883.1|93858.1|93885.4|93860.4|93878.7|93853.7|59
1645520750000|2022-02-22 09:05:50|93882.9|93857.9|93903.6|93878.6|93907.6|93882.4|93879|93852|66
1645520760000|2022-02-22 09:06:00|93905|93880|93903.9|93878.9|93919.3|93883.8|93902.9|93867.1|63
1645520770000|2022-02-22 09:06:10|93905.7|93880.7|93929.4|93904.4|93942.2|93909.8|93905.7|93873|72
1645520780000|2022-02-22 09:06:20|93929.1|93904.1|93942.3|93917.3|93963.5|93917.9|93927|93899|49
1645520790000|2022-02-22 09:06:30|93942.7|93917.7|93955.8|93930.8|93965.7|93932.1|93942.1|93911|51
1645520800000|2022-02-22 09:06:40|93955.1|93930.1|93969.2|93944.2|93973.6|93945.3|93946.8|93910.8|72
1645520810000|2022-02-22 09:06:50|93969.7|93944.7|93980.1|93955.1|93993.8|93961.1|93968.7|93934.8|75
1645520820000|2022-02-22 09:07:00|93978.2|93953.2|93978.3|93953.3|93991.6|93960.5|93970.5|93930.4|61
1645520830000|2022-02-22 09:07:10|93978.5|93953.5|93973.7|93948.7|93978.8|93953.8|93968.7|93943.7|50
1645520840000|2022-02-22 09:07:20|93973.2|93948.2|93973.6|93948.6|93974.7|93949.7|93971.8|93946.8|39
1645520850000|2022-02-22 09:07:30|93974.1|93949.1|93976.7|93951.7|93978.4|93953.4|93974.1|93949.1|43
1645520860000|2022-02-22 09:07:40|93977.7|93952.7|93975.4|93950.4|93977.7|93952.7|93971.9|93946.9|48
1645520870000|2022-02-22 09:07:50|93975|93950|93978.5|93953.5|93982.5|93955.6|93972.8|93932.5|60
1645520880000|2022-02-22 09:08:00|93978.7|93953.7|93986.2|93961.2|93990.2|93965.2|93978.3|93953.3|52
1645520890000|2022-02-22 09:08:10|93984.5|93959.5|93986.3|93961.3|93988.7|93963.7|93983.8|93958.8|47
1645520900000|2022-02-22 09:08:20|93986.8|93961.8|93936.2|93886.2|93987.6|93962.6|93935.1|93885.1|55
1645520910000|2022-02-22 09:08:30|93936.8|93886.8|93918.1|93868.1|93936.8|93897.2|93905.7|93864.2|60
1645520920000|2022-02-22 09:08:40|93918.4|93868.4|93911.4|93886.4|93918.4|93887.7|93903.1|93865.4|55
1645520930000|2022-02-22 09:08:50|93910.7|93885.7|93909.2|93884.2|93912.3|93887.3|93908.2|93883.2|45
1645520940000|2022-02-22 09:09:00|93907.4|93882.4|93910.5|93885.5|93910.5|93885.5|93905.9|93880.9|35
1645520950000|2022-02-22 09:09:10|93910|93885|93908.4|93883.4|93924.5|93892|93906.9|93870.6|58
1645520960000|2022-02-22 09:09:20|93909.2|93884.2|93912.4|93887.4|93915.9|93890.9|93909.2|93884.2|59
1645520970000|2022-02-22 09:09:30|93911.5|93886.5|93909.7|93859.7|93914.5|93889.5|93897.1|93859.7|57
1645520980000|2022-02-22 09:09:40|93909.8|93859.8|93894.7|93869.7|93911.3|93877.6|93894.6|93859.8|46
1645520990000|2022-02-22 09:09:50|93894.8|93869.8|93878.8|93853.8|93896.8|93871.8|93877.2|93842.6|59
1645521000000|2022-02-22 09:10:00|93879.6|93854.6|93868.8|93843.8|93882|93854.8|93868.8|93831.4|58
1645521010000|2022-02-22 09:10:10|93869.5|93844.5|93861.3|93836.3|93869.5|93844.5|93860|93835|40
1645521020000|2022-02-22 09:10:20|93861.1|93836.1|93851.6|93826.6|93861.9|93836.9|93850.6|93825.6|58
1645521030000|2022-02-22 09:10:30|93851.4|93826.4|93814.5|93789.5|93851.7|93826.7|93814|93789|57
1645521040000|2022-02-22 09:10:40|93817.6|93792.6|93854.4|93829.4|93866.9|93830.8|93816.6|93791.6|62
1645521050000|2022-02-22 09:10:50|93855.2|93830.2|93833.1|93808.1|93858.4|93831.1|93832.2|93802.8|63
1645521060000|2022-02-22 09:11:00|93832.7|93807.7|93825.5|93775.5|93833.9|93808.9|93814.1|93775.2|57
1645521070000|2022-02-22 09:11:10|93828.7|93778.7|93835.2|93810.2|93846.1|93812|93818.9|93778.7|59
1645521080000|2022-02-22 09:11:20|93836.2|93811.2|93886|93836|93889.3|93839.3|93836.2|93803.6|74
1645521090000|2022-02-22 09:11:30|93889.3|93839.3|93893.4|93843.4|93904.2|93864.7|93881.3|93837.1|70
1645521100000|2022-02-22 09:11:40|93893.1|93843.1|93904.6|93854.6|93904.8|93867|93880.1|93841.6|58
1645521110000|2022-02-22 09:11:50|93904.3|93854.3|93859.3|93809.3|93910.4|93872.3|93857.9|93807.9|66
1645521120000|2022-02-22 09:12:00|93859.4|93809.4|93846.4|93796.4|93859.4|93816.8|93834.8|93795.8|64
1645521130000|2022-02-22 09:12:10|93845.3|93795.3|93825.6|93800.6|93845.3|93805.8|93822.7|93790.9|63
1645521140000|2022-02-22 09:12:20|93824.6|93799.6|93835|93810|93835.7|93810.7|93823.9|93798.9|54
1645521150000|2022-02-22 09:12:30|93834.1|93809.1|93852.4|93827.4|93865.8|93827.4|93833.4|93808.4|57
1645521160000|2022-02-22 09:12:40|93855.3|93830.3|93886|93861|93895.1|93861.7|93855.3|93818|69
1645521170000|2022-02-22 09:12:50|93889.1|93864.1|93870.2|93820.2|93911.8|93875.6|93862.1|93820.2|60
1645521180000|2022-02-22 09:13:00|93870|93820|93866.2|93816.2|93870|93829.5|93849.3|93811.6|60
1645521190000|2022-02-22 09:13:10|93865.6|93815.6|93848.5|93823.5|93868.3|93832|93846.5|93815.1|58
1645521200000|2022-02-22 09:13:20|93849.2|93824.2|93844.6|93819.6|93858.1|93824.2|93842.3|93807.3|41
1645521210000|2022-02-22 09:13:30|93844.7|93819.7|93849.2|93824.2|93850.8|93825.8|93844.7|93819.7|45
1645521220000|2022-02-22 09:13:40|93849|93824|93924.3|93874.3|93960.3|93876.5|93845.4|93820.4|65
1645521230000|2022-02-22 09:13:50|93923.2|93873.2|93921.8|93871.8|93925.4|93875.4|93921|93871|58
1645521240000|2022-02-22 09:14:00|93922.2|93872.2|93911.3|93861.3|93922.2|93873.3|93898.1|93860.7|64
1645521250000|2022-02-22 09:14:10|93910.1|93860.1|93895|93845|93910.1|93867.2|93881.6|93844.4|54
1645521260000|2022-02-22 09:14:20|93894.3|93844.3|93906.2|93881.2|93917.7|93882.5|93880.1|93844|63
1645521270000|2022-02-22 09:14:30|93906|93881|93929.7|93879.7|93929.7|93887.5|93906|93866.9|53
1645521280000|2022-02-22 09:14:40|93930.5|93880.5|93936.1|93886.1|93938|93895.4|93919.4|93878.1|43
1645521290000|2022-02-22 09:14:50|93935.6|93885.6|93942.7|93917.7|93955.9|93917.7|93927.1|93883.8|54
1645521300000|2022-02-22 09:15:00|93941.9|93916.9|93907.9|93857.9|93952.2|93916.9|93898|93857.9|70
1645521310000|2022-02-22 09:15:10|93908|93858|93879.5|93854.5|93908.1|93873|93869.3|93832.6|68
1645521320000|2022-02-22 09:15:20|93891.7|93841.7|93885.3|93835.3|93891.7|93853.2|93871.6|93834|44
1645521330000|2022-02-22 09:15:30|93872.6|93847.6|93877.2|93827.2|93881.7|93847.7|93865.5|93827.1|45
1645521340000|2022-02-22 09:15:40|93877|93827|93869.7|93844.7|93883.9|93845.4|93865.6|93827|46
1645521350000|2022-02-22 09:15:50|93869.5|93844.5|93868.4|93843.4|93883.2|93846.1|93868.4|93832.2|33
1645521360000|2022-02-22 09:16:00|93879.3|93829.3|93862.9|93837.9|93879.3|93838|93857.5|93821.4|49
1645521370000|2022-02-22 09:16:10|93861.3|93836.3|93823.7|93798.7|93866.1|93836.3|93822.4|93786.8|59
1645521380000|2022-02-22 09:16:20|93822|93797|93827.2|93802.2|93827.7|93802.7|93818|93793|48
1645521390000|2022-02-22 09:16:30|93824.9|93799.9|93831|93781|93832.2|93802.2|93808.5|93775.7|60
1645521400000|2022-02-22 09:16:40|93832.7|93782.7|93839.4|93814.4|93851.8|93815.2|93831.2|93781.2|60
1645521410000|2022-02-22 09:16:50|93839.2|93814.2|93847.7|93822.7|93862|93822.7|93832.8|93794.8|61
1645521420000|2022-02-22 09:17:00|93847.8|93822.8|93850.1|93825.1|93860.1|93825.2|93845|93808|50
1645521430000|2022-02-22 09:17:10|93862.6|93812.6|93891.3|93841.3|93891.9|93855.9|93848.3|93812.6|65
1645521440000|2022-02-22 09:17:20|93891.4|93841.4|93897.5|93872.5|93902.3|93872.7|93882.3|93841.4|65
1645521450000|2022-02-22 09:17:30|93897.4|93872.4|93904.3|93879.3|93919.8|93882|93895.3|93865.1|52
1645521460000|2022-02-22 09:17:40|93905|93880|93928.4|93878.4|93929|93890.8|93904.8|93868|52
1645521470000|2022-02-22 09:17:50|93928.1|93878.1|93922.9|93872.9|93928.2|93891.4|93909.9|93872.8|46
1645521480000|2022-02-22 09:18:00|93923.7|93873.7|93924.7|93899.7|93939.6|93906.1|93905.8|93870|58
1645521490000|2022-02-22 09:18:10|93924.2|93899.2|93920.6|93895.6|93938.7|93902.3|93919.4|93886|63
1645521500000|2022-02-22 09:18:20|93921.2|93896.2|93921.6|93896.6|93926.2|93901.2|93918.4|93893.4|53
1645521510000|2022-02-22 09:18:30|93922.2|93897.2|93932.3|93907.3|93932.3|93907.3|93919.9|93894.9|38
1645521520000|2022-02-22 09:18:40|93935.5|93910.5|93953.1|93903.1|93953.1|93918.2|93932.5|93903.1|68
1645521530000|2022-02-22 09:18:50|93953.2|93903.2|93942.4|93917.4|93953.2|93918.4|93937.7|93901.9|61
1645521540000|2022-02-22 09:19:00|93942.6|93917.6|93943.8|93918.8|93944.1|93919.1|93938.9|93913.9|64
1645521550000|2022-02-22 09:19:10|93944.1|93919.1|93945.1|93920.1|93945.5|93920.5|93939.8|93914.8|57
1645521560000|2022-02-22 09:19:20|93943.7|93918.7|93930.1|93905.1|93944.9|93919.9|93929.9|93904.9|55
1645521570000|2022-02-22 09:19:30|93930.5|93905.5|93930.3|93905.3|93932.6|93907.6|93928.6|93903.6|47
1645521580000|2022-02-22 09:19:40|93930.2|93905.2|93929|93904|93930.7|93905.7|93925.2|93900.2|43
1645521590000|2022-02-22 09:19:50|93928.4|93903.4|93928.1|93903.1|93928.7|93903.7|93924.5|93899.5|50
1645521600000|2022-02-22 09:20:00|93927.7|93902.7|93908.6|93883.6|93927.7|93902.7|93907.8|93882.8|65
1645521610000|2022-02-22 09:20:10|93908.8|93883.8|93910.7|93885.7|93912.2|93887.2|93907.3|93882.3|47
1645521620000|2022-02-22 09:20:20|93911.2|93886.2|93909.7|93884.7|93914.2|93889.2|93887.9|93853.6|73
1645521630000|2022-02-22 09:20:30|93908.6|93883.6|93915.9|93890.9|93919.8|93894.8|93908.6|93883.6|69
1645521640000|2022-02-22 09:20:40|93915.7|93890.7|93905.5|93880.5|93915.7|93890.7|93902.8|93877.8|61
1645521650000|2022-02-22 09:20:50|93905.4|93880.4|93903.9|93878.9|93921.6|93882.9|93901.4|93861.7|59
1645521660000|2022-02-22 09:21:00|93904.1|93879.1|93899.1|93874.1|93904.1|93879.1|93892.9|93867.9|58
1645521670000|2022-02-22 09:21:10|93899.2|93874.2|93894.7|93869.7|93900.5|93875.5|93894.5|93869.5|47
1645521680000|2022-02-22 09:21:20|93894.3|93869.3|93896.8|93871.8|93897.6|93872.6|93893.9|93868.9|36
1645521690000|2022-02-22 09:21:30|93895.6|93870.6|93875.3|93850.3|93897.9|93872.9|93871.3|93834.8|47
1645521700000|2022-02-22 09:21:40|93875.1|93850.1|93881.2|93856.2|93881.6|93856.6|93875|93850|58
1645521710000|2022-02-22 09:21:50|93881.4|93856.4|93869.3|93844.3|93882.5|93857.5|93867.4|93842.4|54
1645521720000|2022-02-22 09:22:00|93869.9|93844.9|93884.3|93859.3|93886.4|93861.4|93869.9|93844.9|67
1645521730000|2022-02-22 09:22:10|93885.6|93860.6|93899.2|93849.2|93903.9|93865.7|93882.4|93847.2|57
1645521740000|2022-02-22 09:22:20|93899.1|93849.1|93891.5|93866.5|93905|93868.1|93888.9|93847.3|57
1645521750000|2022-02-22 09:22:30|93889.8|93864.8|93898.8|93873.8|93901|93876|93889.8|93864.8|61
1645521760000|2022-02-22 09:22:40|93898.3|93873.3|93896.7|93871.7|93900.2|93875.2|93896.4|93871.4|38
1645521770000|2022-02-22 09:22:50|93896.3|93871.3|93890.5|93865.5|93898.4|93873.4|93888.9|93863.9|53
1645521780000|2022-02-22 09:23:00|93891.2|93866.2|93891.2|93866.2|93894.6|93869.6|93880.6|93855.6|55
1645521790000|2022-02-22 09:23:10|93891|93866|93886.5|93861.5|93891.1|93866.1|93885.3|93860.3|62
1645521800000|2022-02-22 09:23:20|93888.6|93863.6|93888.3|93863.3|93890.8|93865.8|93886.7|93861.7|49
1645521810000|2022-02-22 09:23:30|93887.6|93862.6|93879.5|93854.5|93887.6|93862.6|93879.1|93854.1|51
1645521820000|2022-02-22 09:23:40|93879.8|93854.8|93869.3|93844.3|93881.3|93856.3|93867|93842|53
1645521830000|2022-02-22 09:23:50|93869.8|93844.8|93867.5|93842.5|93870.7|93845.7|93863.6|93838.6|54
1645521840000|2022-02-22 09:24:00|93865.6|93840.6|93875.4|93850.4|93877.6|93852.6|93865.6|93840.6|54
1645521850000|2022-02-22 09:24:10|93872.4|93847.4|93874.1|93849.1|93874.9|93849.9|93871.1|93846.1|26
1645521860000|2022-02-22 09:24:20|93874.2|93849.2|93884.2|93859.2|93885.7|93860.7|93874.2|93849.2|44
1645521870000|2022-02-22 09:24:30|93887.1|93862.1|93883.6|93858.6|93887.6|93862.6|93883.2|93858.2|53
1645521880000|2022-02-22 09:24:40|93883.8|93858.8|93866.3|93841.3|93884.4|93859.4|93865.9|93840.9|56
1645521890000|2022-02-22 09:24:50|93867.5|93842.5|93866.2|93841.2|93868.3|93843.3|93864.4|93839.4|52
1645521900000|2022-02-22 09:25:00|93867.5|93842.5|93851.5|93826.5|93867.6|93842.6|93850.4|93825.4|52
1645521910000|2022-02-22 09:25:10|93852.4|93827.4|93847.3|93822.3|93855|93830|93844|93819|59
1645521920000|2022-02-22 09:25:20|93847.8|93822.8|93854.5|93829.5|93855.8|93830.8|93845.4|93820.4|61
1645521930000|2022-02-22 09:25:30|93854|93829|93842.9|93817.9|93858.1|93833.1|93842.9|93817.9|53
1645521940000|2022-02-22 09:25:40|93842.3|93817.3|93846.3|93821.3|93850|93825|93840.5|93815.5|52
1645521950000|2022-02-22 09:25:50|93844.7|93819.7|93851.4|93826.4|93851.4|93826.4|93842.2|93817.2|58
1645521960000|2022-02-22 09:26:00|93851.5|93826.5|93847.2|93822.2|93851.6|93826.6|93846.4|93821.4|48
1645521970000|2022-02-22 09:26:10|93847|93822|93822.6|93797.6|93848.1|93822|93814.1|93789.1|59
1645521980000|2022-02-22 09:26:20|93822|93797|93816.1|93791.1|93826|93801|93816.1|93791.1|54
1645521990000|2022-02-22 09:26:30|93816.7|93791.7|93801.9|93776.9|93818.4|93793.4|93797|93772|67
1645522000000|2022-02-22 09:26:40|93801.2|93776.2|93812.2|93787.2|93813.2|93788.2|93801.1|93776.1|64
1645522010000|2022-02-22 09:26:50|93812.1|93787.1|93812.3|93787.3|93815.6|93790.6|93808.6|93783.6|43
1645522020000|2022-02-22 09:27:00|93811.5|93786.5|93805.4|93780.4|93813.5|93788.5|93805.2|93780.2|57
1645522030000|2022-02-22 09:27:10|93804.4|93779.4|93814.6|93789.6|93815.2|93790.2|93804|93779|59
1645522040000|2022-02-22 09:27:20|93815|93790|93815.3|93790.3|93817.8|93792.8|93813.1|93788.1|64
1645522050000|2022-02-22 09:27:30|93815.6|93790.6|93816.6|93791.6|93819.4|93794.4|93813.9|93788.9|59
1645522060000|2022-02-22 09:27:40|93816.7|93791.7|93815.2|93790.2|93817.6|93792.6|93814.9|93789.9|46
1645522070000|2022-02-22 09:27:50|93815.1|93790.1|93815.6|93790.6|93817.5|93792.5|93813.3|93788.3|42
1645522080000|2022-02-22 09:28:00|93816|93791|93812.8|93787.8|93821.2|93796.2|93812|93787|49
1645522090000|2022-02-22 09:28:10|93812.5|93787.5|93806.1|93781.1|93812.8|93787.8|93802.1|93777.1|62
1645522100000|2022-02-22 09:28:20|93806.2|93781.2|93814.1|93789.1|93814.6|93789.6|93805.3|93780.3|44
1645522110000|2022-02-22 09:28:30|93812.5|93787.5|93812.9|93787.9|93814|93789|93811.8|93786.8|36
1645522120000|2022-02-22 09:28:40|93813.2|93788.2|93816.5|93791.5|93817.7|93792.7|93812.7|93787.7|41
1645522130000|2022-02-22 09:28:50|93815.4|93790.4|93810.8|93785.8|93818.8|93793.8|93809.1|93784.1|45
1645522140000|2022-02-22 09:29:00|93812|93787|93809.8|93784.8|93813.3|93788.3|93804.8|93779.8|55
1645522150000|2022-02-22 09:29:10|93810.9|93785.9|93809.2|93784.2|93813.5|93788.5|93808.4|93783.4|35
1645522160000|2022-02-22 09:29:20|93809.3|93784.3|93810.6|93785.6|93811.3|93786.3|93806.9|93781.9|50
1645522170000|2022-02-22 09:29:30|93811.6|93786.6|93806|93781|93812.3|93787.3|93803.4|93778.4|47
1645522180000|2022-02-22 09:29:40|93806.5|93781.5|93800|93775|93806.8|93781.8|93796.6|93771.6|52
1645522190000|2022-02-22 09:29:50|93799.3|93774.3|93795.4|93770.4|93799.3|93774.3|93794.6|93769.6|42
1645522200000|2022-02-22 09:30:00|93795.5|93770.5|93788.1|93763.1|93795.5|93770.5|93781.8|93756.8|66
1645522210000|2022-02-22 09:30:10|93786.7|93761.7|93781.3|93756.3|93790.6|93765.6|93780.7|93755.7|60
1645522220000|2022-02-22 09:30:20|93781.8|93756.8|93786|93761|93786.7|93761.7|93777.8|93752.8|42
1645522230000|2022-02-22 09:30:30|93786.4|93761.4|93786.7|93761.7|93787.3|93762.3|93785|93760|35
1645522240000|2022-02-22 09:30:40|93786|93761|93789.8|93764.8|93789.9|93764.9|93784.9|93759.9|27
1645522250000|2022-02-22 09:30:50|93789.7|93764.7|93788|93763|93789.7|93764.7|93784.9|93759.9|32
1645522260000|2022-02-22 09:31:00|93788.2|93763.2|93792.4|93767.4|93793.2|93768.2|93786.1|93761.1|45
1645522270000|2022-02-22 09:31:10|93792.6|93767.6|93802.3|93777.3|93803|93778|93792.6|93767.6|55
1645522280000|2022-02-22 09:31:20|93804.4|93779.4|93816.7|93791.7|93818.5|93793.5|93803.3|93778.3|65
1645522290000|2022-02-22 09:31:30|93816.2|93791.2|93816.9|93791.9|93817.4|93792.4|93813.8|93788.8|41
1645522300000|2022-02-22 09:31:40|93816.7|93791.7|93822.9|93797.9|93824.1|93799.1|93816.7|93791.7|60
1645522310000|2022-02-22 09:31:50|93824.6|93799.6|93820.7|93795.7|93824.6|93799.6|93817.7|93792.7|54
1645522320000|2022-02-22 09:32:00|93821.1|93796.1|93837.9|93812.9|93838.5|93813.5|93819.8|93794.8|49
1645522330000|2022-02-22 09:32:10|93837.7|93812.7|93845.4|93820.4|93861.5|93822|93836.3|93810|52
1645522340000|2022-02-22 09:32:20|93845.3|93820.3|93845.7|93820.7|93852.2|93827.2|93842|93817|49
1645522350000|2022-02-22 09:32:30|93845.2|93820.2|93847.9|93822.9|93853|93828|93844.8|93819.8|44
1645522360000|2022-02-22 09:32:40|93847.3|93822.3|93841.7|93816.7|93851.5|93826.5|93841.2|93816.2|54
1645522370000|2022-02-22 09:32:50|93843.1|93818.1|93842.9|93817.9|93845.9|93820.9|93840.9|93815.9|40
1645522380000|2022-02-22 09:33:00|93843|93818|93825.1|93800.1|93843.8|93818.8|93823.3|93798.3|61
1645522390000|2022-02-22 09:33:10|93824.7|93799.7|93816.2|93791.2|93824.7|93799.7|93807.9|93782.9|57
1645522400000|2022-02-22 09:33:20|93815.6|93790.6|93821.2|93796.2|93821.8|93796.8|93813.2|93788.2|49
1645522410000|2022-02-22 09:33:30|93821.3|93796.3|93820.1|93795.1|93830.1|93805.1|93820.1|93795.1|49
1645522420000|2022-02-22 09:33:40|93820.2|93795.2|93829.7|93804.7|93830.9|93805.9|93820.1|93795.1|52
1645522430000|2022-02-22 09:33:50|93831|93806|93826.2|93801.2|93832.4|93807.4|93826.2|93801.2|44
1645522440000|2022-02-22 09:34:00|93826.3|93801.3|93815.3|93790.3|93826.3|93801.3|93813.3|93788.3|47
1645522450000|2022-02-22 09:34:10|93814.3|93789.3|93808.6|93783.6|93816.8|93791.8|93808.3|93783.3|57
1645522460000|2022-02-22 09:34:20|93810|93785|93805.5|93780.5|93811.8|93786.8|93805|93780|46
1645522470000|2022-02-22 09:34:30|93805.7|93780.7|93807.7|93782.7|93808.5|93783.5|93805.2|93780.2|33
1645522480000|2022-02-22 09:34:40|93808.1|93783.1|93790.6|93765.6|93808.1|93783.1|93787.1|93762.1|52
1645522490000|2022-02-22 09:34:50|93790.5|93765.5|93806.2|93781.2|93807.6|93782.6|93788.6|93763.6|47
1645522500000|2022-02-22 09:35:00|93805.5|93780.5|93805.5|93780.5|93809.4|93784.4|93805.3|93780.3|38
1645522510000|2022-02-22 09:35:10|93807.1|93782.1|93805.5|93780.5|93807.1|93782.1|93804.4|93779.4|29
1645522520000|2022-02-22 09:35:20|93805.3|93780.3|93804.6|93779.6|93806.1|93781.1|93804.3|93779.3|30
1645522530000|2022-02-22 09:35:30|93805.3|93780.3|93797.9|93772.9|93805.4|93780.4|93797.7|93772.7|43
1645522540000|2022-02-22 09:35:40|93798.1|93773.1|93811.6|93786.6|93819.1|93790|93798|93769.1|56
1645522550000|2022-02-22 09:35:50|93811.4|93786.4|93813.6|93788.6|93814|93789|93808.4|93783.4|54
1645522560000|2022-02-22 09:36:00|93813.2|93788.2|93815.8|93790.8|93816.6|93791.6|93811.6|93786.6|42
1645522570000|2022-02-22 09:36:10|93815.4|93790.4|93814.3|93789.3|93816.8|93791.8|93813.9|93788.9|31
1645522580000|2022-02-22 09:36:20|93814.1|93789.1|93819.9|93794.9|93819.9|93794.9|93813.6|93788.6|46
1645522590000|2022-02-22 09:36:30|93820.1|93795.1|93819.1|93794.1|93820.3|93795.3|93817.8|93792.8|22
1645522600000|2022-02-22 09:36:40|93819.5|93794.5|93808.3|93783.3|93819.6|93794.6|93807.5|93782.5|33
1645522610000|2022-02-22 09:36:50|93809.5|93784.5|93802.8|93777.8|93809.5|93784.5|93802.3|93777.3|44
1645522620000|2022-02-22 09:37:00|93802.6|93777.6|93812|93787|93812|93787|93801.8|93776.8|38
1645522630000|2022-02-22 09:37:10|93810.4|93785.4|93811.7|93786.7|93817|93792|93810.1|93785.1|52
1645522640000|2022-02-22 09:37:20|93811.9|93786.9|93807.9|93782.9|93812|93787|93805.1|93780.1|49
1645522650000|2022-02-22 09:37:30|93808.2|93783.2|93812.6|93787.6|93813.9|93788.9|93808|93783|33
1645522660000|2022-02-22 09:37:40|93811.9|93786.9|93814.5|93789.5|93817.2|93792.2|93811.9|93786.9|39
1645522670000|2022-02-22 09:37:50|93814|93789|93818|93793|93818.3|93793.3|93801.3|93776.3|56
1645522680000|2022-02-22 09:38:00|93816.9|93791.9|93821.2|93796.2|93823.4|93798.4|93816.9|93791.9|40
1645522690000|2022-02-22 09:38:10|93821.1|93796.1|93819.3|93794.3|93822|93797|93818.8|93793.8|25
1645522700000|2022-02-22 09:38:20|93818.9|93793.9|93815.5|93790.5|93819|93794|93810.7|93785.7|58
1645522710000|2022-02-22 09:38:30|93815.7|93790.7|93842.7|93817.7|93845.4|93820.4|93814.3|93789.3|52
1645522720000|2022-02-22 09:38:40|93842.4|93817.4|93836.6|93811.6|93842.8|93817.8|93834|93809|52
1645522730000|2022-02-22 09:38:50|93835.8|93810.8|93833.2|93808.2|93836.6|93811.6|93832.4|93807.4|54
1645522740000|2022-02-22 09:39:00|93834.2|93809.2|93838.4|93813.4|93842.8|93817.8|93834.2|93809.2|46
1645522750000|2022-02-22 09:39:10|93838.2|93813.2|93843|93818|93843.6|93818.6|93838.2|93813.2|47
1645522760000|2022-02-22 09:39:20|93848.9|93823.9|93843.9|93818.9|93856.5|93831.5|93843.9|93818.9|65
1645522770000|2022-02-22 09:39:30|93843.8|93818.8|93842.7|93817.7|93848.1|93823.1|93842.7|93817.7|51
1645522780000|2022-02-22 09:39:40|93844.6|93819.6|93862.4|93837.4|93863.4|93838.4|93844.6|93819.6|65
1645522790000|2022-02-22 09:39:50|93862.6|93837.6|93862.9|93837.9|93863.8|93838.8|93860.2|93835.2|47
1645522800000|2022-02-22 09:40:00|93862.8|93837.8|93862.4|93837.4|93865.2|93840.2|93859.5|93834.5|52
1645522810000|2022-02-22 09:40:10|93862.6|93837.6|93862.3|93837.3|93863.1|93838.1|93859.3|93834.3|41
1645522820000|2022-02-22 09:40:20|93862.8|93837.8|93862.4|93837.4|93863.6|93838.6|93860.9|93835.9|38
1645522830000|2022-02-22 09:40:30|93863.1|93838.1|93879.2|93854.2|93880.1|93855.1|93863.1|93838.1|58
1645522840000|2022-02-22 09:40:40|93878|93853|93888.9|93863.9|93899|93874|93878|93853|68
1645522850000|2022-02-22 09:40:50|93889|93864|93887.5|93862.5|93890.8|93865.8|93885.5|93860.5|56
1645522860000|2022-02-22 09:41:00|93888.1|93863.1|93891.6|93866.6|93893.9|93868.9|93884.2|93859.2|50
1645522870000|2022-02-22 09:41:10|93891.9|93866.9|93885.1|93860.1|93894.6|93869.6|93882.7|93857.7|49
1645522880000|2022-02-22 09:41:20|93884.4|93859.4|93882.6|93857.6|93886.5|93861.5|93882.6|93857.6|35
1645522890000|2022-02-22 09:41:30|93879.7|93854.7|93862.5|93837.5|93879.8|93854.8|93862.3|93837.3|61
1645522900000|2022-02-22 09:41:40|93864.6|93839.6|93866.7|93841.7|93867.9|93842.9|93864.3|93839.3|34
1645522910000|2022-02-22 09:41:50|93866.8|93841.8|93868.3|93843.3|93870.5|93845.5|93866.5|93841.5|38
1645522920000|2022-02-22 09:42:00|93868.4|93843.4|93869.3|93844.3|93870.4|93845.4|93866.2|93841.2|34
1645522930000|2022-02-22 09:42:10|93869.5|93844.5|93871.7|93846.7|93873.7|93848.7|93869.4|93844.4|45
1645522940000|2022-02-22 09:42:20|93872|93847|93863.3|93838.3|93872.6|93847.6|93859.4|93834.4|50
1645522950000|2022-02-22 09:42:30|93862.5|93837.5|93872.2|93847.2|93872.3|93847.3|93862.5|93837.5|45
1645522960000|2022-02-22 09:42:40|93872.9|93847.9|93862.2|93837.2|93872.9|93847.9|93860.7|93835.7|54
1645522970000|2022-02-22 09:42:50|93862|93837|93870.2|93845.2|93872.6|93847.6|93861.5|93836.5|55
1645522980000|2022-02-22 09:43:00|93869.3|93844.3|93866.4|93841.4|93873|93848|93866.4|93841.4|42
1645522990000|2022-02-22 09:43:10|93867.1|93842.1|93862.9|93837.9|93868.2|93843.2|93859.7|93834.7|49
1645523000000|2022-02-22 09:43:20|93863.1|93838.1|93862.4|93837.4|93864.7|93839.7|93862.4|93837.4|35
1645523010000|2022-02-22 09:43:30|93862.1|93837.1|93861.9|93836.9|93869|93844|93861.9|93836.9|59
1645523020000|2022-02-22 09:43:40|93862.5|93837.5|93871.7|93846.7|93871.7|93846.7|93861.1|93836.1|57
1645523030000|2022-02-22 09:43:50|93870.4|93845.4|93906.9|93881.9|93915.6|93885.7|93870.4|93845.4|51
1645523040000|2022-02-22 09:44:00|93906.8|93881.8|93906.5|93881.5|93908.6|93883.6|93884.6|93859.6|48
1645523050000|2022-02-22 09:44:10|93905.5|93880.5|93878.5|93853.5|93905.5|93880.5|93877.8|93852.8|53
1645523060000|2022-02-22 09:44:20|93878.1|93853.1|93882.6|93857.6|93883.6|93858.6|93878.1|93853.1|36
1645523070000|2022-02-22 09:44:30|93882.4|93857.4|93880.2|93855.2|93884.1|93859.1|93880.2|93855.2|38
1645523080000|2022-02-22 09:44:40|93884.7|93859.7|93896|93871|93896.3|93871.3|93879.6|93854.6|45
1645523090000|2022-02-22 09:44:50|93897|93872|93893.7|93868.7|93897|93872|93893.1|93868.1|41
1645523100000|2022-02-22 09:45:00|93894.9|93869.9|93896.4|93871.4|93896.4|93871.4|93891.1|93866.1|57
1645523110000|2022-02-22 09:45:10|93897.1|93872.1|93894.8|93869.8|93897.4|93872.4|93890.6|93865.6|37
1645523120000|2022-02-22 09:45:20|93894.9|93869.9|93896.3|93871.3|93896.5|93871.5|93892.9|93867.9|37
1645523130000|2022-02-22 09:45:30|93896.8|93871.8|93903.8|93878.8|93903.8|93878.8|93896.8|93871.8|47
1645523140000|2022-02-22 09:45:40|93903.6|93878.6|93906|93881|93906.1|93881.1|93901.9|93876.9|40
1645523150000|2022-02-22 09:45:50|93905.8|93880.8|93907.2|93882.2|93907.7|93882.7|93905.7|93880.7|29
1645523160000|2022-02-22 09:46:00|93907.3|93882.3|93906.4|93881.4|93911.9|93886.9|93905.4|93880.4|39
1645523170000|2022-02-22 09:46:10|93906.3|93881.3|93910.4|93885.4|93910.4|93885.4|93903.6|93878.6|39
1645523180000|2022-02-22 09:46:20|93910.1|93885.1|93906.3|93881.3|93913.3|93888.3|93905.3|93880.3|42
1645523190000|2022-02-22 09:46:30|93905.6|93880.6|93906.1|93881.1|93907|93882|93904.9|93879.9|36
1645523200000|2022-02-22 09:46:40|93906.2|93881.2|93917.6|93892.6|93923.3|93892.8|93906.2|93873|44
1645523210000|2022-02-22 09:46:50|93917.4|93892.4|93914.8|93889.8|93918.6|93893.6|93914.7|93889.7|32
1645523220000|2022-02-22 09:47:00|93914.9|93889.9|93913.5|93888.5|93915.2|93890.2|93908.8|93883.8|48
1645523230000|2022-02-22 09:47:10|93910.5|93885.5|93905.1|93880.1|93910.5|93885.5|93901.3|93876.3|45
1645523240000|2022-02-22 09:47:20|93905.3|93880.3|93904|93879|93905.5|93880.5|93903.9|93878.9|24
1645523250000|2022-02-22 09:47:30|93903.9|93878.9|93919.2|93894.2|93919.2|93894.2|93903.9|93878.9|29
1645523260000|2022-02-22 09:47:40|93921|93896|93921.3|93896.3|93922.8|93897.8|93910.4|93885.4|51
1645523270000|2022-02-22 09:47:50|93922.8|93897.8|93919.9|93894.9|93923.4|93898.4|93919.8|93894.8|45
1645523280000|2022-02-22 09:48:00|93918.3|93893.3|93918.6|93893.6|93919.2|93894.2|93917.8|93892.8|43
1645523290000|2022-02-22 09:48:10|93918.7|93893.7|93929.4|93904.4|93929.4|93904.4|93918.6|93893.6|45
1645523300000|2022-02-22 09:48:20|93928.9|93903.9|93928.2|93903.2|93929.5|93904.5|93927.7|93902.7|44
1645523310000|2022-02-22 09:48:30|93928.3|93903.3|93930.3|93905.3|93930.9|93905.9|93927.6|93902.6|30
1645523320000|2022-02-22 09:48:40|93930.7|93905.7|93928.6|93903.6|93931.7|93906.7|93927.9|93902.9|43
1645523330000|2022-02-22 09:48:50|93929.3|93904.3|93933.2|93908.2|93933.3|93908.3|93928.3|93903.3|31
1645523340000|2022-02-22 09:49:00|93933.4|93908.4|93940.3|93915.3|93941|93916|93931.5|93906.5|40
1645523350000|2022-02-22 09:49:10|93939.7|93914.7|93895.4|93870.4|93942.8|93917.8|93893.2|93868.2|62
1645523360000|2022-02-22 09:49:20|93895.5|93870.5|93897.6|93872.6|93898.9|93873.9|93894.1|93869.1|36
1645523370000|2022-02-22 09:49:30|93898.1|93873.1|93897.9|93872.9|93903.7|93878.7|93891.3|93866.3|48
1645523380000|2022-02-22 09:49:40|93899.3|93874.3|93886.6|93861.6|93899.3|93874.3|93881.7|93856.7|43
1645523390000|2022-02-22 09:49:50|93886.2|93861.2|93887.1|93862.1|93890.6|93865.6|93883.3|93858.3|59
1645523400000|2022-02-22 09:50:00|93886.7|93861.7|93882.2|93857.2|93892.7|93867.7|93877.6|93852.6|63
1645523410000|2022-02-22 09:50:10|93881.3|93856.3|93884.8|93859.8|93886.3|93861.3|93881.3|93856.3|45
1645523420000|2022-02-22 09:50:20|93886.5|93861.5|93890.9|93865.9|93895.4|93870.4|93883.6|93858.6|50
1645523430000|2022-02-22 09:50:30|93890.8|93865.8|93881.2|93856.2|93891.3|93866.3|93880.9|93855.9|56
1645523440000|2022-02-22 09:50:40|93881.9|93856.9|93881.7|93856.7|93883.9|93858.9|93879.2|93854.2|45
1645523450000|2022-02-22 09:50:50|93883.2|93858.2|93876.9|93851.9|93883.9|93858.9|93874.4|93849.4|53
1645523460000|2022-02-22 09:51:00|93877.6|93852.6|93880.3|93855.3|93881.7|93856.7|93875.6|93850.6|56
1645523470000|2022-02-22 09:51:10|93880.6|93855.6|93881.2|93856.2|93884.3|93859.3|93876.4|93851.4|52
1645523480000|2022-02-22 09:51:20|93881|93856|93877.3|93852.3|93881.4|93856.4|93872.9|93847.9|47
1645523490000|2022-02-22 09:51:30|93877.6|93852.6|93885.5|93860.5|93885.9|93860.9|93877.6|93852.6|44
1645523500000|2022-02-22 09:51:40|93887.3|93862.3|93890.1|93865.1|93895.4|93870.4|93887|93862|57
1645523510000|2022-02-22 09:51:50|93890|93865|93895.8|93870.8|93896.8|93871.8|93890|93865|46
1645523520000|2022-02-22 09:52:00|93895.7|93870.7|93908.7|93883.7|93909.1|93884.1|93894|93869|49
1645523530000|2022-02-22 09:52:10|93908.9|93883.9|93883.5|93858.5|93917.8|93892.8|93882.7|93857.7|57
1645523540000|2022-02-22 09:52:20|93881.8|93856.8|93887.5|93862.5|93888.2|93863.2|93881.8|93856.8|46
1645523550000|2022-02-22 09:52:30|93886.7|93861.7|93892.9|93867.9|93894.8|93869.8|93886.4|93861.4|40
1645523560000|2022-02-22 09:52:40|93893.1|93868.1|93890.1|93865.1|93896|93871|93888.6|93863.6|42
1645523570000|2022-02-22 09:52:50|93890|93865|93889.5|93864.5|93890.7|93865.7|93884.4|93859.4|45
1645523580000|2022-02-22 09:53:00|93889.4|93864.4|93888.3|93863.3|93889.7|93864.7|93888.3|93863.3|27
1645523590000|2022-02-22 09:53:10|93888.6|93863.6|93892.7|93867.7|93892.7|93867.7|93888.4|93863.4|27
1645523600000|2022-02-22 09:53:20|93892.8|93867.8|93904.6|93879.6|93905|93880|93892.8|93867.8|47
1645523610000|2022-02-22 09:53:30|93904.2|93879.2|93894.8|93869.8|93905.1|93880.1|93894.8|93869.8|37
1645523620000|2022-02-22 09:53:40|93894.7|93869.7|93900|93875|93901.4|93876.4|93888.9|93863.9|52
1645523630000|2022-02-22 09:53:50|93900.4|93875.4|93898.6|93873.6|93906.2|93881.2|93897.8|93872.8|62
1645523640000|2022-02-22 09:54:00|93898.3|93873.3|93907.5|93882.5|93907.5|93882.5|93897|93872|46
1645523650000|2022-02-22 09:54:10|93905|93880|93893.8|93868.8|93905|93880|93892.6|93867.6|60
1645523660000|2022-02-22 09:54:20|93892.3|93867.3|93891.6|93866.6|93896|93871|93884.6|93859.6|61
1645523670000|2022-02-22 09:54:30|93891.8|93866.8|93893.5|93868.5|93900.1|93875.1|93891.4|93866.4|57
1645523680000|2022-02-22 09:54:40|93893.6|93868.6|93896|93871|93897.4|93872.4|93891.4|93866.4|60
1645523690000|2022-02-22 09:54:50|93896.3|93871.3|93897.5|93872.5|93919.3|93894.3|93896.3|93871.3|56
1645523700000|2022-02-22 09:55:00|93901|93876|93897.3|93872.3|93901|93876|93887.6|93862.6|64
1645523710000|2022-02-22 09:55:10|93897.2|93872.2|93899.5|93874.5|93907.4|93882.4|93896.5|93871.5|62
1645523720000|2022-02-22 09:55:20|93899.8|93874.8|93908.3|93883.3|93908.3|93883.3|93895.2|93870.2|53
1645523730000|2022-02-22 09:55:30|93910.1|93885.1|93903.8|93878.8|93910.6|93885.6|93898.9|93873.9|66
1645523740000|2022-02-22 09:55:40|93906|93881|93910.9|93885.9|93911.6|93886.6|93905.9|93880.9|59
1645523750000|2022-02-22 09:55:50|93911.4|93886.4|93913.3|93888.3|93914.4|93889.4|93909.6|93884.6|52
1645523760000|2022-02-22 09:56:00|93913.4|93888.4|93920.4|93895.4|93922|93897|93912.7|93887.7|46
1645523770000|2022-02-22 09:56:10|93920|93895|93928.7|93903.7|93930|93905|93919.7|93894.7|56
1645523780000|2022-02-22 09:56:20|93929.8|93904.8|93934.2|93909.2|93938.5|93913.5|93928.1|93903.1|63
1645523790000|2022-02-22 09:56:30|93935.4|93910.4|93941.7|93916.7|93943.5|93918.5|93934.7|93909.7|56
1645523800000|2022-02-22 09:56:40|93940.8|93915.8|93953.4|93928.4|93955.7|93930.7|93940.8|93915.8|66
1645523810000|2022-02-22 09:56:50|93952.4|93927.4|93959.9|93934.9|93967.4|93942.4|93948.7|93923.7|53
1645523820000|2022-02-22 09:57:00|93959.5|93934.5|93951.7|93926.7|93965|93940|93950.7|93925.7|51
1645523830000|2022-02-22 09:57:10|93952.2|93927.2|93966.2|93941.2|93968.5|93943.5|93952.2|93927.2|60
1645523840000|2022-02-22 09:57:20|93965.9|93940.9|93960|93935|93967.1|93942.1|93951|93926|72
1645523850000|2022-02-22 09:57:30|93963|93938|93970.4|93945.4|93971.5|93946.5|93962.5|93937.5|49
1645523860000|2022-02-22 09:57:40|93970.7|93945.7|93966.6|93941.6|93971.2|93946.2|93965.1|93940.1|48
1645523870000|2022-02-22 09:57:50|93966.5|93941.5|93959.1|93934.1|93966.5|93941.5|93958.8|93933.8|55
1645523880000|2022-02-22 09:58:00|93958.9|93933.9|93936.8|93911.8|93958.9|93933.9|93922.1|93897.1|74
1645523890000|2022-02-22 09:58:10|93937.3|93912.3|93933.4|93908.4|93943.4|93918.4|93932.4|93907.4|60
1645523900000|2022-02-22 09:58:20|93934.6|93909.6|93941.3|93916.3|93941.6|93916.6|93934.6|93909.6|55
1645523910000|2022-02-22 09:58:30|93941.2|93916.2|93946.5|93921.5|93946.6|93921.6|93936.2|93911.2|47
1645523920000|2022-02-22 09:58:40|93946|93921|93941.1|93916.1|93946.1|93921.1|93935.7|93910.7|66
1645523930000|2022-02-22 09:58:50|93940.9|93915.9|93939.1|93914.1|93940.9|93915.9|93936.9|93911.9|50
1645523940000|2022-02-22 09:59:00|93939.9|93914.9|93936.2|93911.2|93939.9|93914.9|93934.6|93909.6|44
1645523950000|2022-02-22 09:59:10|93936.7|93911.7|93926.3|93901.3|93937|93912|93924.7|93899.7|58
1645523960000|2022-02-22 09:59:20|93925.6|93900.6|93915.6|93890.6|93935.5|93910.5|93913.4|93888.4|59
1645523970000|2022-02-22 09:59:30|93916.6|93891.6|93911.1|93886.1|93916.8|93891.8|93905.2|93880.2|55
1645523980000|2022-02-22 09:59:40|93911.7|93886.7|93910.8|93885.8|93914|93889|93909.5|93884.5|43
1645523990000|2022-02-22 09:59:50|93911.5|93886.5|93908.5|93883.5|93915.8|93890.8|93907.7|93882.7|45
1645524000000|2022-02-22 10:00:00|93908.3|93883.3|93913.8|93888.8|93915.3|93890.3|93907.4|93882.4|50
1645524010000|2022-02-22 10:00:10|93914.5|93889.5|93918.8|93893.8|93918.8|93893.8|93912.8|93887.8|39
1645524020000|2022-02-22 10:00:20|93918.2|93893.2|93909.9|93884.9|93919.9|93894.9|93906.8|93881.8|57
1645524030000|2022-02-22 10:00:30|93910|93885|93897.3|93872.3|93911.8|93886.8|93896.3|93871.3|55
1645524040000|2022-02-22 10:00:40|93899.1|93874.1|93889.2|93864.2|93900.8|93875.8|93888.6|93863.6|55
1645524050000|2022-02-22 10:00:50|93889.9|93864.9|93863|93838|93891.3|93866.3|93861.8|93835|67
1645524060000|2022-02-22 10:01:00|93864.4|93839.4|93870.4|93845.4|93870.6|93845.6|93863.5|93838.5|49
1645524070000|2022-02-22 10:01:10|93868.4|93843.4|93870.1|93845.1|93874.4|93849.4|93865|93840|44
1645524080000|2022-02-22 10:01:20|93870|93845|93854.4|93829.4|93870|93845|93854.1|93829.1|49
1645524090000|2022-02-22 10:01:30|93852.9|93827.9|93857.9|93832.9|93860.3|93835.3|93852.9|93827.9|46
1645524100000|2022-02-22 10:01:40|93858.2|93833.2|93858.9|93833.9|93861.6|93836.6|93857.8|93832.8|43
1645524110000|2022-02-22 10:01:50|93859|93834|93860.8|93835.8|93862.4|93837.4|93857.1|93832.1|38
1645524120000|2022-02-22 10:02:00|93861.2|93836.2|93887.3|93862.3|93887.3|93862.3|93860.9|93835.9|44
1645524130000|2022-02-22 10:02:10|93886.7|93861.7|93886.6|93861.6|93887.9|93862.9|93886.1|93861.1|37
1645524140000|2022-02-22 10:02:20|93886.5|93861.5|93889.1|93864.1|93889.6|93864.6|93885.7|93860.7|35
1645524150000|2022-02-22 10:02:30|93888.7|93863.7|93875.3|93850.3|93894|93869|93872.9|93847.9|41
1645524160000|2022-02-22 10:02:40|93875.1|93850.1|93871.8|93846.8|93875.1|93850.1|93867.9|93842.9|56
1645524170000|2022-02-22 10:02:50|93872|93847|93870.7|93845.7|93873.5|93848.5|93866.6|93841.6|59
1645524180000|2022-02-22 10:03:00|93870.8|93845.8|93866.7|93841.7|93871.8|93846.8|93866.3|93841.3|53
1645524190000|2022-02-22 10:03:10|93867.3|93842.3|93867.8|93842.8|93871.1|93846.1|93863.6|93838.6|52
1645524200000|2022-02-22 10:03:20|93868.3|93843.3|93863|93838|93870.3|93845.3|93860.7|93835.7|49
1645524210000|2022-02-22 10:03:30|93863.8|93838.8|93859.3|93834.3|93869.5|93844.5|93858.4|93833.4|54
1645524220000|2022-02-22 10:03:40|93859.2|93834.2|93863.8|93838.8|93866.5|93841.5|93858.5|93833.5|38
1645524230000|2022-02-22 10:03:50|93864.4|93839.4|93878.3|93853.3|93886.1|93861.1|93864.4|93839.4|56
1645524240000|2022-02-22 10:04:00|93879|93854|93840|93815|93880.1|93855.1|93840|93815|70
1645524250000|2022-02-22 10:04:10|93840.2|93815.2|93834.3|93809.3|93842.7|93817.7|93832|93807|63
1645524260000|2022-02-22 10:04:20|93833.9|93808.9|93836.2|93811.2|93839.5|93814.5|93832.2|93807.2|67
1645524270000|2022-02-22 10:04:30|93836.5|93811.5|93832.5|93807.5|93839.2|93814.2|93830.5|93805.5|60
1645524280000|2022-02-22 10:04:40|93832.9|93807.9|93829.7|93804.7|93835.4|93810.4|93828|93803|54
1645524290000|2022-02-22 10:04:50|93830.8|93805.8|93828.8|93803.8|93832.7|93807.7|93822.9|93797.9|61
1645524300000|2022-02-22 10:05:00|93829.1|93804.1|93837.1|93812.1|93839.3|93814.3|93828.2|93803.2|65
1645524310000|2022-02-22 10:05:10|93837.8|93812.8|93837.4|93812.4|93837.8|93812.8|93833.3|93808.3|50
1645524320000|2022-02-22 10:05:20|93835.9|93810.9|93844.9|93819.9|93846.2|93821.2|93835.5|93810.5|51
1645524330000|2022-02-22 10:05:30|93845.1|93820.1|93845.5|93820.5|93847.3|93822.3|93840.9|93815.9|60
1645524340000|2022-02-22 10:05:40|93845.2|93820.2|93845.5|93820.5|93846.3|93821.3|93843.7|93818.7|39
1645524350000|2022-02-22 10:05:50|93846.1|93821.1|93851.6|93826.6|93853.4|93828.4|93846.1|93821.1|53
1645524360000|2022-02-22 10:06:00|93851.9|93826.9|93853.9|93828.9|93856.2|93831.2|93848.2|93823.2|56
1645524370000|2022-02-22 10:06:10|93855.1|93830.1|93853.4|93828.4|93855.9|93830.9|93850.4|93825.4|53
1645524380000|2022-02-22 10:06:20|93853.5|93828.5|93853.3|93828.3|93855.9|93830.9|93852.3|93827.3|47
1645524390000|2022-02-22 10:06:30|93854.5|93829.5|93847.7|93822.7|93855.8|93830.8|93845.2|93820.2|51
1645524400000|2022-02-22 10:06:40|93848|93823|93836.3|93811.3|93850.2|93825.2|93836.3|93811.3|48
1645524410000|2022-02-22 10:06:50|93836.5|93811.5|93829|93804|93838|93813|93827.7|93802.7|47
1645524420000|2022-02-22 10:07:00|93831.2|93806.2|93834.5|93809.5|93837.2|93812.2|93828.4|93803.4|53
1645524430000|2022-02-22 10:07:10|93833.9|93808.9|93839|93814|93840.3|93815.3|93832.4|93807.4|57
1645524440000|2022-02-22 10:07:20|93839.9|93814.9|93819.7|93794.7|93841.7|93816.7|93819.7|93794.7|54
1645524450000|2022-02-22 10:07:30|93818.4|93793.4|93817|93792|93819.8|93794.8|93811.2|93786.2|45
1645524460000|2022-02-22 10:07:40|93816.6|93791.6|93821.8|93796.8|93824.9|93799.9|93816.6|93791.6|58
1645524470000|2022-02-22 10:07:50|93821.7|93796.7|93822.6|93797.6|93823|93798|93819.2|93794.2|33
1645524480000|2022-02-22 10:08:00|93822|93797|93823.6|93798.6|93826.2|93801.2|93821.2|93796.2|39
1645524490000|2022-02-22 10:08:10|93825.8|93800.8|93822.9|93797.9|93825.9|93800.9|93822.6|93797.6|33
1645524500000|2022-02-22 10:08:20|93823.4|93798.4|93819.5|93794.5|93823.4|93798.4|93819.3|93794.3|22
1645524510000|2022-02-22 10:08:30|93819.3|93794.3|93779.6|93754.6|93819.7|93794.7|93778.2|93753.2|38
1645524520000|2022-02-22 10:08:40|93782|93757|93784.6|93759.6|93787.2|93762.2|93780.9|93755.9|50
1645524530000|2022-02-22 10:08:50|93784.3|93759.3|93780.3|93755.3|93786.9|93761.9|93779.8|93754.8|40
1645524540000|2022-02-22 10:09:00|93780.8|93755.8|93771.8|93746.8|93782.4|93757.4|93770.1|93745.1|50
1645524550000|2022-02-22 10:09:10|93771.6|93746.6|93754.6|93729.6|93772.4|93747.4|93752.3|93727.3|53
1645524560000|2022-02-22 10:09:20|93755.1|93730.1|93743.5|93718.5|93755.3|93730.3|93740.7|93715.7|63
1645524570000|2022-02-22 10:09:30|93743.8|93718.8|93746|93721|93748.2|93723.2|93742.8|93717.8|43
1645524580000|2022-02-22 10:09:40|93744.8|93719.8|93736|93711|93744.8|93719.8|93735.1|93710.1|43
1645524590000|2022-02-22 10:09:50|93736.1|93711.1|93736.1|93711.1|93738.1|93713.1|93735.4|93710.4|36
1645524600000|2022-02-22 10:10:00|93736.5|93711.5|93794.3|93769.3|93796.3|93771.3|93736.4|93711.4|61
1645524610000|2022-02-22 10:10:10|93794.9|93769.9|93779.2|93754.2|93795|93770|93779.2|93754.2|54
1645524620000|2022-02-22 10:10:20|93781|93756|93784|93759|93789.2|93764.2|93779.2|93754.2|67
1645524630000|2022-02-22 10:10:30|93783.5|93758.5|93766.2|93741.2|93788.9|93763.9|93763.7|93738.7|53
1645524640000|2022-02-22 10:10:40|93766.8|93741.8|93769.9|93744.9|93770.8|93745.8|93765.7|93740.7|57
1645524650000|2022-02-22 10:10:50|93770.3|93745.3|93769.2|93744.2|93772.5|93747.5|93766.2|93741.2|57
1645524660000|2022-02-22 10:11:00|93768.7|93743.7|93769.8|93744.8|93771|93746|93768.7|93743.7|40
1645524670000|2022-02-22 10:11:10|93770.7|93745.7|93782.2|93757.2|93782.2|93757.2|93770.3|93745.3|41
1645524680000|2022-02-22 10:11:20|93782.4|93757.4|93786.3|93761.3|93787|93762|93782.2|93757.2|50
1645524690000|2022-02-22 10:11:30|93785.5|93760.5|93793.9|93768.9|93795.2|93770.2|93785.5|93760.5|37
1645524700000|2022-02-22 10:11:40|93793.8|93768.8|93795|93770|93796.2|93771.2|93793.6|93768.6|30
1645524710000|2022-02-22 10:11:50|93795.2|93770.2|93795.7|93770.7|93796.4|93771.4|93788|93763|40
1645524720000|2022-02-22 10:12:00|93794.9|93769.9|93788.8|93763.8|93796.1|93771.1|93787.1|93762.1|49
1645524730000|2022-02-22 10:12:10|93789.5|93764.5|93783|93758|93789.8|93764.8|93779.8|93754.8|50
1645524740000|2022-02-22 10:12:20|93781.5|93756.5|93778.7|93753.7|93786|93761|93778.7|93753.7|32
1645524750000|2022-02-22 10:12:30|93778.8|93753.8|93780.4|93755.4|93781.3|93756.3|93775|93750|46
1645524760000|2022-02-22 10:12:40|93781.8|93756.8|93780.9|93755.9|93781.8|93756.8|93778.9|93753.9|47
1645524770000|2022-02-22 10:12:50|93780.8|93755.8|93773.6|93748.6|93792|93756|93773.4|93740|53
1645524780000|2022-02-22 10:13:00|93773.3|93748.3|93769.9|93744.9|93773.3|93748.3|93768.1|93743.1|44
1645524790000|2022-02-22 10:13:10|93770.5|93745.5|93754.8|93729.8|93770.5|93745.5|93754.8|93729.8|50
1645524800000|2022-02-22 10:13:20|93767.1|93717.1|93754.6|93729.6|93767.1|93730.2|93750|93716.3|46
1645524810000|2022-02-22 10:13:30|93753.9|93728.9|93749.6|93724.6|93771.4|93733.3|93746.7|93711.1|51
1645524820000|2022-02-22 10:13:40|93748.6|93723.6|93753.3|93728.3|93753.9|93728.9|93748.3|93723.3|35
1645524830000|2022-02-22 10:13:50|93752.4|93727.4|93752.3|93727.3|93754.8|93729.8|93746|93721|52
1645524840000|2022-02-22 10:14:00|93751.9|93726.9|93755.9|93730.9|93774.6|93739.2|93751.9|93722.7|48
1645524850000|2022-02-22 10:14:10|93756.1|93731.1|93749.6|93724.6|93770|93732.3|93745|93716.7|50
1645524860000|2022-02-22 10:14:20|93749.9|93724.9|93745.8|93720.8|93761.4|93725.1|93745.2|93709.8|45
1645524870000|2022-02-22 10:14:30|93745.9|93720.9|93745|93720|93746.8|93721.8|93744.4|93719.4|48
1645524880000|2022-02-22 10:14:40|93745.2|93720.2|93744.9|93719.9|93747.2|93722.2|93742.8|93717.8|47
1645524890000|2022-02-22 10:14:50|93745.1|93720.1|93745|93720|93747.2|93722.2|93744.1|93719.1|38
1645524900000|2022-02-22 10:15:00|93745.4|93720.4|93742.6|93717.6|93746.6|93721.6|93738.2|93713.2|44
1645524910000|2022-02-22 10:15:10|93743.4|93718.4|93743.3|93718.3|93745.9|93720.9|93741.3|93716.3|32
1645524920000|2022-02-22 10:15:20|93743|93718|93750|93725|93750.2|93725.2|93742.5|93717.5|36
1645524930000|2022-02-22 10:15:30|93749.3|93724.3|93744.7|93719.7|93749.3|93724.3|93744|93719|39
1645524940000|2022-02-22 10:15:40|93744.8|93719.8|93744.3|93719.3|93745.6|93720.6|93744.3|93719.3|36
1645524950000|2022-02-22 10:15:50|93743.2|93718.2|93744|93719|93746.8|93721.8|93743.2|93718.2|43
1645524960000|2022-02-22 10:16:00|93743.6|93718.6|93735.7|93710.7|93745.2|93720.2|93735.4|93710.4|48
1645524970000|2022-02-22 10:16:10|93735.4|93710.4|93731.8|93706.8|93735.4|93710.4|93731.4|93706.4|45
1645524980000|2022-02-22 10:16:20|93721.6|93696.6|93710.6|93685.6|93721.6|93696.6|93707.5|93682.5|50
1645524990000|2022-02-22 10:16:30|93710.8|93685.8|93699.3|93674.3|93712.8|93687.8|93694.4|93669.4|49
1645525000000|2022-02-22 10:16:40|93698.8|93673.8|93669.8|93644.8|93698.8|93673.8|93667.9|93642.9|64
1645525010000|2022-02-22 10:16:50|93668.6|93643.6|93667.3|93642.3|93671.8|93646.8|93662.5|93637.5|71
1645525020000|2022-02-22 10:17:00|93668|93643|93658.2|93633.2|93668.5|93643.5|93651|93626|67
1645525030000|2022-02-22 10:17:10|93658.3|93633.3|93656.7|93631.7|93662.9|93637.9|93653.8|93628.8|46
1645525040000|2022-02-22 10:17:20|93657|93632|93652.7|93627.7|93657.9|93632.9|93651.9|93626.9|42
1645525050000|2022-02-22 10:17:30|93653.3|93628.3|93657|93632|93657|93632|93648.8|93623.8|45
1645525060000|2022-02-22 10:17:40|93656.1|93631.1|93641.7|93616.7|93656.1|93631.1|93641.5|93616.5|55
1645525070000|2022-02-22 10:17:50|93641.4|93616.4|93606.5|93581.5|93641.8|93616.8|93600.1|93559.6|52
1645525080000|2022-02-22 10:18:00|93606|93581|93606.5|93581.5|93607.2|93582.2|93604|93579|56
1645525090000|2022-02-22 10:18:10|93606.4|93581.4|93588.5|93563.5|93607|93582|93588.5|93563.5|57
1645525100000|2022-02-22 10:18:20|93588.6|93563.6|93589|93564|93590.2|93565.2|93587.4|93562.4|45
1645525110000|2022-02-22 10:18:30|93588.9|93563.9|93589.2|93564.2|93591.2|93566.2|93586|93561|46
1645525120000|2022-02-22 10:18:40|93588.1|93563.1|93588.8|93563.8|93589.7|93564.7|93586.8|93561.8|51
1645525130000|2022-02-22 10:18:50|93589.1|93564.1|93595.6|93570.6|93596.6|93571.6|93588.3|93563.3|49
1645525140000|2022-02-22 10:19:00|93595.7|93570.7|93602.2|93577.2|93604.8|93579.8|93593.7|93568.7|41
1645525150000|2022-02-22 10:19:10|93604.4|93579.4|93606.4|93581.4|93607.9|93582.9|93602.5|93577.5|50
1645525160000|2022-02-22 10:19:20|93606.3|93581.3|93603.4|93578.4|93607.2|93582.2|93596|93571|55
1645525170000|2022-02-22 10:19:30|93603.6|93578.6|93607.3|93582.3|93607.5|93582.5|93596.4|93571.4|55
1645525180000|2022-02-22 10:19:40|93607.4|93582.4|93592|93567|93608.2|93583.2|93592|93567|57
1645525190000|2022-02-22 10:19:50|93592.3|93567.3|93584.6|93559.6|93597.5|93572.5|93584.6|93559.6|60
1645525200000|2022-02-22 10:20:00|93585|93560|93569.6|93544.6|93585|93560|93567.9|93542.9|56
1645525210000|2022-02-22 10:20:10|93570.6|93545.6|93544.2|93519.2|93578.8|93553.8|93544.2|93510.5|62
1645525220000|2022-02-22 10:20:20|93546.2|93521.2|93539.9|93514.9|93547.4|93522.4|93538.1|93513.1|55
1645525230000|2022-02-22 10:20:30|93540|93515|93546.6|93521.6|93546.9|93521.9|93538.6|93513.6|59
1645525240000|2022-02-22 10:20:40|93545.8|93520.8|93500.3|93475.3|93548|93523|93499.4|93470.2|65
1645525250000|2022-02-22 10:20:50|93500.2|93475.2|93504.8|93479.8|93512.1|93487.1|93500.2|93475.2|58
1645525260000|2022-02-22 10:21:00|93509.2|93484.2|93510.1|93485.1|93512.3|93487.3|93502|93477|70
1645525270000|2022-02-22 10:21:10|93509.4|93484.4|93517.3|93492.3|93517.3|93492.3|93504.4|93479.4|52
1645525280000|2022-02-22 10:21:20|93517.9|93492.9|93508.3|93483.3|93517.9|93492.9|93507.5|93482.5|41
1645525290000|2022-02-22 10:21:30|93508|93483|93520.1|93495.1|93522.5|93497.5|93508|93483|51
1645525300000|2022-02-22 10:21:40|93520.7|93495.7|93513.5|93488.5|93521.6|93496.6|93513.2|93488.2|49
1645525310000|2022-02-22 10:21:50|93513.4|93488.4|93509.5|93484.5|93514|93489|93502|93477|56
1645525320000|2022-02-22 10:22:00|93510.2|93485.2|93581.9|93531.9|93581.9|93531.9|93507.6|93482.6|75
1645525330000|2022-02-22 10:22:10|93582.6|93532.6|93580.4|93555.4|93594.6|93557.8|93573.9|93530.4|73
1645525340000|2022-02-22 10:22:20|93582.1|93557.1|93589.7|93564.7|93589.7|93564.7|93577.7|93552.7|58
1645525350000|2022-02-22 10:22:30|93587.5|93562.5|93589.2|93564.2|93591.6|93566.6|93586.2|93561.2|71
1645525360000|2022-02-22 10:22:40|93588.6|93563.6|93588.2|93563.2|93592.3|93567.3|93585.9|93560.9|76
1645525370000|2022-02-22 10:22:50|93586.3|93561.3|93583.7|93558.7|93589.3|93564.3|93582.9|93557.9|44
1645525380000|2022-02-22 10:23:00|93582.9|93557.9|93578.6|93553.6|93587.3|93559.2|93574.7|93537.3|61
1645525390000|2022-02-22 10:23:10|93578.2|93553.2|93574.5|93549.5|93578.4|93553.4|93572.7|93547.7|48
1645525400000|2022-02-22 10:23:20|93573.9|93548.9|93569.5|93544.5|93574.5|93549.5|93566.7|93541.7|60
1645525410000|2022-02-22 10:23:30|93569.9|93544.9|93559.9|93534.9|93569.9|93544.9|93556.2|93531.2|69
1645525420000|2022-02-22 10:23:40|93562.5|93537.5|93575.4|93550.4|93576.4|93551.4|93562.1|93537.1|65
1645525430000|2022-02-22 10:23:50|93573.8|93548.8|93583|93558|93583.4|93558.4|93573.8|93548.8|66
1645525440000|2022-02-22 10:24:00|93580|93555|93580.1|93555.1|93580.1|93555.1|93577.3|93552.3|59
1645525450000|2022-02-22 10:24:10|93580|93555|93577.5|93552.5|93580.4|93555.4|93573.9|93548.9|54
1645525460000|2022-02-22 10:24:20|93575.7|93550.7|93569.6|93544.6|93575.7|93550.7|93562.4|93537.4|56
1645525470000|2022-02-22 10:24:30|93568.9|93543.9|93573.9|93548.9|93574.8|93549.8|93568.3|93543.3|56
1645525480000|2022-02-22 10:24:40|93574|93549|93586.3|93561.3|93589.1|93564.1|93572.8|93547.8|61
1645525490000|2022-02-22 10:24:50|93584.9|93559.9|93594.4|93569.4|93597.6|93572.6|93584.9|93559.9|55
1645525500000|2022-02-22 10:25:00|93595.8|93570.8|93594.3|93569.3|93597.8|93572.8|93590|93565|49
1645525510000|2022-02-22 10:25:10|93594.4|93569.4|93597.5|93572.5|93597.5|93572.5|93591.7|93566.7|57
1645525520000|2022-02-22 10:25:20|93597.6|93572.6|93591.7|93566.7|93597.6|93572.6|93589.6|93564.6|48
1645525530000|2022-02-22 10:25:30|93591.5|93566.5|93595.4|93570.4|93598.6|93573.6|93591.5|93566.5|52
1645525540000|2022-02-22 10:25:40|93595.3|93570.3|93596.1|93571.1|93607.8|93582.8|93595.3|93570.3|63
1645525550000|2022-02-22 10:25:50|93596|93571|93593.9|93568.9|93597.2|93572.2|93593.2|93568.2|53
1645525560000|2022-02-22 10:26:00|93594|93569|93592.3|93567.3|93596.5|93571.5|93589.6|93564.6|58
1645525570000|2022-02-22 10:26:10|93591.8|93566.8|93594.4|93569.4|93594.6|93569.6|93590.9|93565.9|54
1645525580000|2022-02-22 10:26:20|93593.5|93568.5|93559.6|93534.6|93593.5|93568.5|93558.2|93523.3|74
1645525590000|2022-02-22 10:26:30|93562.6|93537.6|93553.8|93528.8|93562.6|93537.6|93551.8|93526.8|69
1645525600000|2022-02-22 10:26:40|93554.6|93529.6|93550.8|93525.8|93555.6|93530.6|93547.6|93522.6|56
1645525610000|2022-02-22 10:26:50|93552.3|93527.3|93548.3|93523.3|93552.3|93527.3|93546.5|93521.5|50
1645525620000|2022-02-22 10:27:00|93548.9|93523.9|93553.8|93528.8|93556.7|93531.7|93548.9|93523.9|61
1645525630000|2022-02-22 10:27:10|93554.3|93529.3|93551.3|93526.3|93555|93530|93551.2|93526.2|41
1645525640000|2022-02-22 10:27:20|93550.5|93525.5|93550|93525|93551.9|93526.9|93550|93525|38
1645525650000|2022-02-22 10:27:30|93549.9|93524.9|93558.8|93533.8|93560.8|93535.8|93547.6|93522.6|55
1645525660000|2022-02-22 10:27:40|93559.1|93534.1|93556.2|93531.2|93562.2|93537.2|93552.5|93527.5|53
1645525670000|2022-02-22 10:27:50|93555.4|93530.4|93548.8|93523.8|93557.1|93532.1|93546.5|93521.5|60
1645525680000|2022-02-22 10:28:00|93548.9|93523.9|93547|93522|93549.4|93524.4|93543.4|93518.4|57
1645525690000|2022-02-22 10:28:10|93547.5|93522.5|93552.7|93527.7|93553.5|93528.5|93544.6|93519.6|64
1645525700000|2022-02-22 10:28:20|93553.2|93528.2|93554.3|93529.3|93557.4|93532.4|93550.3|93525.3|49
1645525710000|2022-02-22 10:28:30|93554.7|93529.7|93560.2|93535.2|93565.6|93540.6|93554.5|93529.5|46
1645525720000|2022-02-22 10:28:40|93560.6|93535.6|93557.8|93532.8|93560.6|93535.6|93556.2|93531.2|32
1645525730000|2022-02-22 10:28:50|93557.7|93532.7|93564.5|93539.5|93565.1|93540.1|93557.7|93532.7|44
1645525740000|2022-02-22 10:29:00|93564.7|93539.7|93561.5|93536.5|93568.1|93543.1|93561.5|93536.5|52
1645525750000|2022-02-22 10:29:10|93561.3|93536.3|93579.7|93554.7|93592.3|93567.3|93561.3|93536.3|58
1645525760000|2022-02-22 10:29:20|93580.1|93555.1|93570.9|93545.9|93581.3|93556.3|93565.7|93540.7|63
1645525770000|2022-02-22 10:29:30|93570.8|93545.8|93533.9|93508.9|93571.2|93546.2|93532.6|93499.9|63
1645525780000|2022-02-22 10:29:40|93534.3|93509.3|93537.4|93512.4|93541.2|93516.2|93534.2|93509.2|47
1645525790000|2022-02-22 10:29:50|93537.5|93512.5|93537.4|93512.4|93538.7|93513.7|93535.1|93510.1|57
1645525800000|2022-02-22 10:30:00|93535.8|93510.8|93536.9|93511.9|93538.8|93513.8|93535.8|93510.8|45
1645525810000|2022-02-22 10:30:10|93537.4|93512.4|93538.6|93513.6|93539.8|93514.8|93535.7|93510.7|45
1645525820000|2022-02-22 10:30:20|93537.2|93512.2|93534.2|93509.2|93537.2|93512.2|93531|93506|58
1645525830000|2022-02-22 10:30:30|93534.1|93509.1|93535.7|93510.7|93536.7|93511.7|93531.7|93506.7|59
1645525840000|2022-02-22 10:30:40|93535.8|93510.8|93536.8|93511.8|93541.1|93516.1|93534.6|93509.6|63
1645525850000|2022-02-22 10:30:50|93537|93512|93543.2|93518.2|93544.4|93519.4|93535.6|93510.6|53
1645525860000|2022-02-22 10:31:00|93543.3|93518.3|93579.3|93554.3|93579.3|93554.3|93542.6|93517.6|66
1645525870000|2022-02-22 10:31:10|93580.7|93555.7|93573.3|93548.3|93585.3|93560.3|93570.5|93545.5|69
1645525880000|2022-02-22 10:31:20|93573.4|93548.4|93583.1|93558.1|93585.5|93560.5|93572.7|93547.7|62
1645525890000|2022-02-22 10:31:30|93581.1|93556.1|93570.9|93545.9|93581.3|93556.3|93569.9|93544.9|58
1645525900000|2022-02-22 10:31:40|93571|93546|93574.3|93549.3|93581.2|93556.2|93569.2|93544.2|66
1645525910000|2022-02-22 10:31:50|93573|93548|93578.1|93553.1|93580.3|93555.3|93571.5|93546.5|62
1645525920000|2022-02-22 10:32:00|93578.2|93553.2|93578.4|93553.4|93579.9|93554.9|93573.1|93548.1|56
1645525930000|2022-02-22 10:32:10|93578.8|93553.8|93587|93562|93588|93563|93577.8|93552.8|41
1645525940000|2022-02-22 10:32:20|93586.6|93561.6|93553.2|93528.2|93587.3|93562.3|93553.2|93528.2|43
1645525950000|2022-02-22 10:32:30|93554.2|93529.2|93549.8|93524.8|93555.3|93530.3|93549.6|93524.6|43
1645525960000|2022-02-22 10:32:40|93549.2|93524.2|93554.8|93529.8|93554.8|93529.8|93545.5|93520.5|49
1645525970000|2022-02-22 10:32:50|93553.4|93528.4|93558.5|93533.5|93561.3|93536.3|93553.4|93528.4|60
1645525980000|2022-02-22 10:33:00|93560.7|93535.7|93553.7|93528.7|93561.5|93536.5|93552|93527|45
1645525990000|2022-02-22 10:33:10|93554.1|93529.1|93549.5|93524.5|93557.6|93532.6|93548.9|93523.9|62
1645526000000|2022-02-22 10:33:20|93549|93524|93545.6|93520.6|93549.3|93524.3|93540.3|93515.3|59
1645526010000|2022-02-22 10:33:30|93547.4|93522.4|93545.5|93520.5|93548.7|93523.7|93541.6|93516.6|55
1645526020000|2022-02-22 10:33:40|93545.6|93520.6|93538.5|93513.5|93552.2|93527.2|93537.2|93512.2|69
1645526030000|2022-02-22 10:33:50|93538.4|93513.4|93546.3|93521.3|93549.7|93524.7|93538.4|93513.4|73
1645526040000|2022-02-22 10:34:00|93545|93520|93536.6|93511.6|93545.8|93520.8|93535.8|93510.8|61
1645526050000|2022-02-22 10:34:10|93536.5|93511.5|93539.3|93514.3|93539.3|93514.3|93533.9|93508.9|60
1645526060000|2022-02-22 10:34:20|93537.6|93512.6|93572.7|93547.7|93573.6|93548.6|93535.1|93510.1|68
1645526070000|2022-02-22 10:34:30|93572.5|93547.5|93566.6|93541.6|93581.3|93556.3|93566.6|93541.6|56
1645526080000|2022-02-22 10:34:40|93565|93540|93581.2|93556.2|93583.9|93557.4|93559.3|93533.1|65
1645526090000|2022-02-22 10:34:50|93582.1|93557.1|93581|93556|93610.1|93571.4|93579|93554|56
1645526100000|2022-02-22 10:35:00|93582.3|93557.3|93567.8|93542.8|93583.2|93558.2|93567.8|93542.8|47
1645526110000|2022-02-22 10:35:10|93567.6|93542.6|93559.9|93534.9|93567.6|93542.6|93557.5|93532.5|45
1645526120000|2022-02-22 10:35:20|93560|93535|93558.9|93533.9|93560.6|93535.6|93558.6|93533.6|30
1645526130000|2022-02-22 10:35:30|93559.1|93534.1|93568.1|93543.1|93568.1|93543.1|93551|93526|44
1645526140000|2022-02-22 10:35:40|93566.6|93541.6|93604.6|93579.6|93605.6|93580.6|93566|93535.2|65
1645526150000|2022-02-22 10:35:50|93605.6|93580.6|93606.4|93581.4|93610.2|93585.2|93600|93575|60
1645526160000|2022-02-22 10:36:00|93605|93580|93617.6|93592.6|93618.8|93593.8|93603.6|93578.6|60
1645526170000|2022-02-22 10:36:10|93617.9|93592.9|93619.1|93594.1|93619.4|93594.4|93614.9|93589.9|58
1645526180000|2022-02-22 10:36:20|93619.2|93594.2|93635.8|93610.8|93635.8|93610.8|93618.5|93593.5|49
1645526190000|2022-02-22 10:36:30|93635.7|93610.7|93669.2|93619.2|93669.7|93629.5|93635.3|93601.7|74
1645526200000|2022-02-22 10:36:40|93666.2|93616.2|93674.3|93624.3|93675.2|93636.8|93653.2|93616.2|54
1645526210000|2022-02-22 10:36:50|93674.2|93624.2|93654.6|93629.6|93674.9|93634.7|93654.6|93621.3|60
1645526220000|2022-02-22 10:37:00|93653.8|93628.8|93649.5|93624.5|93665.4|93631.4|93644.3|93609.1|72
1645526230000|2022-02-22 10:37:10|93651.4|93626.4|93618.1|93593.1|93664.5|93627.2|93618.1|93585.2|70
1645526240000|2022-02-22 10:37:20|93621.2|93596.2|93608.4|93583.4|93634.9|93597.9|93606.5|93581.5|64
1645526250000|2022-02-22 10:37:30|93608.7|93583.7|93560.1|93535.1|93608.9|93583.9|93560.1|93535.1|73
1645526260000|2022-02-22 10:37:40|93560.6|93535.6|93564.4|93539.4|93590.4|93551.4|93556.3|93522.3|72
1645526270000|2022-02-22 10:37:50|93564|93539|93564.8|93539.8|93578.9|93542.4|93562.4|93527.3|63
1645526280000|2022-02-22 10:38:00|93565.5|93540.5|93572.5|93547.5|93579.5|93554.5|93564.5|93539.5|65
1645526290000|2022-02-22 10:38:10|93571.9|93546.9|93576.4|93551.4|93591|93554.6|93568.5|93536.4|72
1645526300000|2022-02-22 10:38:20|93576|93551|93573.2|93548.2|93587|93551|93569.6|93534.4|60
1645526310000|2022-02-22 10:38:30|93573.8|93548.8|93568|93543|93574.5|93549.5|93566.2|93541.2|57
1645526320000|2022-02-22 10:38:40|93568.3|93543.3|93558.2|93533.2|93568.4|93543.4|93557.9|93532.9|72
1645526330000|2022-02-22 10:38:50|93557.3|93532.3|93542.5|93517.5|93557.3|93532.3|93536.3|93511.3|76
1645526340000|2022-02-22 10:39:00|93545.4|93520.4|93547.7|93522.7|93548.4|93523.4|93543.6|93518.6|64
1645526350000|2022-02-22 10:39:10|93546.9|93521.9|93567.2|93542.2|93569.9|93544.9|93546.5|93521.5|62
1645526360000|2022-02-22 10:39:20|93567|93542|93566.4|93541.4|93568.8|93543.8|93563.3|93538.3|60
1645526370000|2022-02-22 10:39:30|93566.3|93541.3|93564|93539|93567.1|93542.1|93563.4|93538.4|48
1645526380000|2022-02-22 10:39:40|93563.8|93538.8|93552.2|93527.2|93565.5|93540.5|93551|93526|59
1645526390000|2022-02-22 10:39:50|93552.3|93527.3|93542.4|93517.4|93552.3|93527.3|93540.9|93515.9|62
1645526400000|2022-02-22 10:40:00|93541.6|93516.6|93523.8|93498.8|93550.2|93525.2|93521.3|93496.3|62
1645526410000|2022-02-22 10:40:10|93523.6|93498.6|93524.3|93499.3|93524.4|93499.4|93514.4|93489.4|67
1645526420000|2022-02-22 10:40:20|93524.4|93499.4|93519.7|93494.7|93526.7|93501.7|93515.8|93490.8|62
1645526430000|2022-02-22 10:40:30|93519.6|93494.6|93518.6|93493.6|93522.1|93497.1|93518.5|93493.5|54
1645526440000|2022-02-22 10:40:40|93519.9|93494.9|93520.5|93495.5|93525.4|93500.4|93511.7|93486.7|60
1645526450000|2022-02-22 10:40:50|93522.8|93497.8|93526.9|93501.9|93532|93507|93521.4|93496.4|67
1645526460000|2022-02-22 10:41:00|93527.6|93502.6|93531.3|93506.3|93533.5|93508.5|93518.6|93493.6|65
1645526470000|2022-02-22 10:41:10|93529.7|93504.7|93530.6|93505.6|93532.5|93507.5|93527.6|93502.6|64
1645526480000|2022-02-22 10:41:20|93529.7|93504.7|93499.9|93474.9|93536.2|93511.2|93499.9|93474.9|63
1645526490000|2022-02-22 10:41:30|93500.6|93475.6|93510.5|93485.5|93512.6|93487.6|93500.6|93475.6|63
1645526500000|2022-02-22 10:41:40|93508.7|93483.7|93510.5|93485.5|93518.9|93493.9|93508.7|93483.7|59
1645526510000|2022-02-22 10:41:50|93510.2|93485.2|93507|93482|93528.3|93503.3|93506.4|93481.4|70
1645526520000|2022-02-22 10:42:00|93505.7|93480.7|93519.6|93494.6|93522.3|93497.3|93505.7|93480.7|52
1645526530000|2022-02-22 10:42:10|93519.5|93494.5|93503.7|93478.7|93519.5|93494.5|93493.6|93468.6|59
1645526540000|2022-02-22 10:42:20|93504|93479|93503.5|93478.5|93505.7|93480.7|93501.1|93476.1|48
1645526550000|2022-02-22 10:42:30|93507.4|93482.4|93466.3|93441.3|93507.4|93482.4|93461.4|93425.4|53
1645526560000|2022-02-22 10:42:40|93465.7|93440.7|93461|93436|93470.4|93445.4|93461|93436|55
1645526570000|2022-02-22 10:42:50|93461.8|93436.8|93453.8|93428.8|93463.2|93438.2|93453.3|93428.3|53
1645526580000|2022-02-22 10:43:00|93453.5|93428.5|93438.4|93413.4|93455|93430|93433.6|93401.4|62
1645526590000|2022-02-22 10:43:10|93438.2|93413.2|93443.2|93418.2|93443.6|93418.6|93436.9|93411.9|72
1645526600000|2022-02-22 10:43:20|93443.7|93418.7|93444.4|93419.4|93453.4|93419.8|93439.7|93403.4|70
1645526610000|2022-02-22 10:43:30|93444.8|93419.8|93439.9|93414.9|93447.9|93422.9|93431.9|93406.9|69
1645526620000|2022-02-22 10:43:40|93437.4|93412.4|93444.9|93419.9|93449.6|93424.6|93436.6|93411.6|68
1645526630000|2022-02-22 10:43:50|93443.7|93418.7|93437.6|93412.6|93448.2|93423.2|93436.4|93411.4|53
1645526640000|2022-02-22 10:44:00|93439.6|93414.6|93432.7|93407.7|93439.6|93414.6|93432.7|93407.7|64
1645526650000|2022-02-22 10:44:10|93432.1|93407.1|93437|93412|93439|93414|93430.4|93405.4|54
1645526660000|2022-02-22 10:44:20|93436.9|93411.9|93445.4|93420.4|93445.9|93420.9|93436.9|93411.9|63
1645526670000|2022-02-22 10:44:30|93445.2|93420.2|93431.4|93406.4|93445.9|93420.9|93431.1|93406.1|65
1645526680000|2022-02-22 10:44:40|93432.3|93407.3|93428.2|93403.2|93434.8|93409.8|93426.3|93401.3|50
1645526690000|2022-02-22 10:44:50|93428|93403|93443.3|93418.3|93449.3|93424.3|93428|93403|71
1645526700000|2022-02-22 10:45:00|93443.6|93418.6|93438.8|93413.8|93448.3|93423.3|93438.8|93413.8|64
1645526710000|2022-02-22 10:45:10|93438.2|93413.2|93441.6|93416.6|93447.6|93422.6|93438.1|93413.1|63
1645526720000|2022-02-22 10:45:20|93441.5|93416.5|93439.8|93414.8|93442.8|93417.8|93433.4|93408.4|62
1645526730000|2022-02-22 10:45:30|93439.9|93414.9|93435.2|93410.2|93442.7|93417.7|93435.1|93410.1|50
1645526740000|2022-02-22 10:45:40|93435.3|93410.3|93448.1|93423.1|93450.5|93425.5|93435.3|93410.3|66
1645526750000|2022-02-22 10:45:50|93448.6|93423.6|93444.6|93419.6|93452.7|93427.7|93439.7|93414.7|56
1645526760000|2022-02-22 10:46:00|93443.8|93418.8|93445.2|93420.2|93449.2|93424.2|93440.6|93415.6|74
1645526770000|2022-02-22 10:46:10|93445.4|93420.4|93437.5|93412.5|93447.8|93422.8|93431.3|93406.3|65
1645526780000|2022-02-22 10:46:20|93439.8|93414.8|93452|93427|93454.4|93429.4|93439.8|93414.8|68
1645526790000|2022-02-22 10:46:30|93450.5|93425.5|93443.2|93418.2|93453.3|93428.3|93435.7|93410.7|65
1645526800000|2022-02-22 10:46:40|93442.5|93417.5|93410.2|93385.2|93442.6|93417.6|93408.5|93383.5|76
1645526810000|2022-02-22 10:46:50|93406.7|93381.7|93404.3|93379.3|93414.6|93389.6|93403.1|93378.1|58
1645526820000|2022-02-22 10:47:00|93404|93379|93412.3|93387.3|93415.3|93390.3|93404|93379|64
1645526830000|2022-02-22 10:47:10|93412.9|93387.9|93406.7|93381.7|93412.9|93387.9|93405.7|93380.7|52
1645526840000|2022-02-22 10:47:20|93406.5|93381.5|93409|93384|93409|93384|93400.4|93375.4|53
1645526850000|2022-02-22 10:47:30|93408.7|93383.7|93410.4|93385.4|93410.4|93385.4|93401|93376|54
1645526860000|2022-02-22 10:47:40|93410.5|93385.5|93417|93392|93417.5|93392.5|93409.5|93384.5|42
1645526870000|2022-02-22 10:47:50|93418|93393|93408.7|93383.7|93420.1|93395.1|93408.3|93383.3|49
1645526880000|2022-02-22 10:48:00|93408.5|93383.5|93411.9|93386.9|93415.7|93390.7|93408.3|93383.3|62
1645526890000|2022-02-22 10:48:10|93411.6|93386.6|93413.2|93388.2|93419.5|93394.5|93411.5|93386.5|68
1645526900000|2022-02-22 10:48:20|93412.6|93387.6|93394.3|93369.3|93413.7|93388.7|93382.5|93357.5|75
1645526910000|2022-02-22 10:48:30|93394.8|93369.8|93418.3|93393.3|93421.6|93396.6|93394.8|93369.8|72
1645526920000|2022-02-22 10:48:40|93418.1|93393.1|93427.7|93402.7|93428.6|93403.6|93417.7|93392.7|60
1645526930000|2022-02-22 10:48:50|93427.8|93402.8|93430.7|93405.7|93431.9|93406.9|93427.2|93402.2|48
1645526940000|2022-02-22 10:49:00|93430.4|93405.4|93421.1|93396.1|93433.4|93408.4|93418.1|93393.1|62
1645526950000|2022-02-22 10:49:10|93419.8|93394.8|93404.8|93379.8|93419.8|93394.8|93397.3|93372.3|75
1645526960000|2022-02-22 10:49:20|93405.6|93380.6|93392.5|93367.5|93405.6|93380.6|93390.7|93365.7|65
1645526970000|2022-02-22 10:49:30|93390.7|93365.7|93392.8|93367.8|93393.9|93368.9|93385.6|93360.6|66
1645526980000|2022-02-22 10:49:40|93392.7|93367.7|93387.6|93362.6|93394.4|93369.4|93387|93362|59
1645526990000|2022-02-22 10:49:50|93388|93363|93374.5|93349.5|93388.1|93363.1|93364.1|93339.1|61
1645527000000|2022-02-22 10:50:00|93376.4|93351.4|93363.4|93338.4|93376.4|93351.4|93354.4|93329.4|68
1645527010000|2022-02-22 10:50:10|93363.7|93338.7|93362.2|93337.2|93365.7|93340.7|93358.8|93333.8|59
1645527020000|2022-02-22 10:50:20|93362.6|93337.6|93345.8|93320.8|93365.2|93340.2|93344.5|93319.5|61
1645527030000|2022-02-22 10:50:30|93345.5|93320.5|93353|93328|93354.6|93329.6|93345.4|93320.4|41
1645527040000|2022-02-22 10:50:40|93352.9|93327.9|93338.1|93313.1|93353.4|93328.4|93338.1|93313.1|57
1645527050000|2022-02-22 10:50:50|93339|93314|93340.2|93315.2|93341.4|93316.4|93331.3|93306.3|61
1645527060000|2022-02-22 10:51:00|93339.2|93314.2|93336.2|93311.2|93342|93317|93335.5|93310.5|56
1645527070000|2022-02-22 10:51:10|93335.6|93310.6|93326.9|93301.9|93339.5|93314.5|93326.9|93301.9|49
1645527080000|2022-02-22 10:51:20|93327.3|93302.3|93321|93296|93327.7|93302.7|93319.6|93294.6|62
1645527090000|2022-02-22 10:51:30|93322.4|93297.4|93297.8|93272.8|93322.4|93297.4|93295.8|93270.8|62
1645527100000|2022-02-22 10:51:40|93297.1|93272.1|93292.5|93267.5|93297.1|93272.1|93287.7|93262.7|72
1645527110000|2022-02-22 10:51:50|93293.3|93268.3|93264.3|93239.3|93293.9|93268.9|93264.2|93239.2|61
1645527120000|2022-02-22 10:52:00|93264.1|93239.1|93263.8|93238.8|93268|93243|93261.1|93236.1|66
1645527130000|2022-02-22 10:52:10|93264|93239|93240.7|93215.7|93266.3|93241.3|93240.7|93215.7|73
1645527140000|2022-02-22 10:52:20|93235.7|93210.7|93187|93162|93237.1|93212.1|93181|93156|73
1645527150000|2022-02-22 10:52:30|93187.5|93162.5|93161.9|93136.9|93189.6|93164.6|93161.7|93136.7|73
1645527160000|2022-02-22 10:52:40|93162.4|93137.4|93234.3|93209.3|93241.7|93209.7|93162.4|93137.4|72
1645527170000|2022-02-22 10:52:50|93234.4|93209.4|93210.1|93185.1|93235.6|93210.6|93210.1|93185.1|68
1645527180000|2022-02-22 10:53:00|93210.4|93185.4|93222.5|93197.5|93223.8|93198.8|93207.6|93182.6|68
1645527190000|2022-02-22 10:53:10|93221.7|93196.7|93258.2|93233.2|93269.2|93235.4|93217.9|93192.9|73
1645527200000|2022-02-22 10:53:20|93261.9|93236.9|93266.9|93241.9|93326.2|93243.7|93252.5|93226.7|73
1645527210000|2022-02-22 10:53:30|93266.8|93241.8|93255.1|93230.1|93274.5|93242.9|93253.6|93224.5|64
1645527220000|2022-02-22 10:53:40|93256.5|93231.5|93257.7|93232.7|93262.3|93237.3|93253.8|93228.8|58
1645527230000|2022-02-22 10:53:50|93258.1|93233.1|93270.1|93245.1|93274.3|93245.6|93254.2|93223.6|71
1645527240000|2022-02-22 10:54:00|93269.6|93244.6|93281.9|93256.9|93284.2|93259.2|93268.5|93243.5|66
1645527250000|2022-02-22 10:54:10|93284.2|93259.2|93272.8|93247.8|93291.6|93266.6|93272.7|93247.7|67
1645527260000|2022-02-22 10:54:20|93274.1|93249.1|93278.3|93253.3|93278.8|93253.8|93273.4|93248.4|59
1645527270000|2022-02-22 10:54:30|93277.7|93252.7|93286.2|93261.2|93289|93264|93275.6|93250.6|69
1645527280000|2022-02-22 10:54:40|93286.6|93261.6|93293.3|93268.3|93294.6|93269.6|93286.6|93261.6|54
1645527290000|2022-02-22 10:54:50|93294.2|93269.2|93296.9|93271.9|93296.9|93271.9|93291.8|93266.8|49
1645527300000|2022-02-22 10:55:00|93296.8|93271.8|93299.1|93274.1|93304.6|93279.6|93294.2|93269.2|67
1645527310000|2022-02-22 10:55:10|93298.3|93273.3|93304|93279|93308.3|93283.3|93297.6|93272.6|48
1645527320000|2022-02-22 10:55:20|93304.1|93279.1|93301|93276|93304.5|93279.5|93300.9|93275.9|48
1645527330000|2022-02-22 10:55:30|93301.2|93276.2|93307.9|93282.9|93310.8|93285.8|93300.6|93275.6|51
1645527340000|2022-02-22 10:55:40|93307.7|93282.7|93314.7|93289.7|93325.5|93300.5|93307.7|93282.7|69
1645527350000|2022-02-22 10:55:50|93312|93287|93335.4|93310.4|93347.1|93322.1|93310.7|93285.7|71
1645527360000|2022-02-22 10:56:00|93334.9|93309.9|93335.9|93310.9|93346|93312.6|93332.2|93294.3|64
1645527370000|2022-02-22 10:56:10|93336|93311|93343.5|93318.5|93344.5|93319.5|93331|93306|70
1645527380000|2022-02-22 10:56:20|93345.8|93320.8|93346.3|93321.3|93347.6|93322.6|93341.4|93316.4|73
1645527390000|2022-02-22 10:56:30|93347.1|93322.1|93370|93345|93381.4|93348.7|93345.9|93320.9|74
1645527400000|2022-02-22 10:56:40|93370.2|93345.2|93376.4|93351.4|93376.4|93351.4|93370.2|93345.2|68
1645527410000|2022-02-22 10:56:50|93376.1|93351.1|93383.4|93358.4|93392.2|93358.4|93375.9|93342.2|71
1645527420000|2022-02-22 10:57:00|93382.9|93357.9|93399.2|93374.2|93413.4|93378.3|93382.6|93357.6|72
1645527430000|2022-02-22 10:57:10|93401.8|93376.8|93401.3|93376.3|93416.4|93379.6|93400.2|93361.8|51
1645527440000|2022-02-22 10:57:20|93402.1|93377.1|93382.4|93357.4|93416.1|93378.5|93377.4|93352.4|63
1645527450000|2022-02-22 10:57:30|93394.6|93344.6|93324.8|93274.8|93394.6|93363.1|93316|93274.8|73
1645527460000|2022-02-22 10:57:40|93323.8|93273.8|93324.7|93299.7|93335.9|93303|93309.7|93273.8|58
1645527470000|2022-02-22 10:57:50|93324.8|93299.8|93331.6|93306.6|93344.8|93309.8|93324.6|93288|64
1645527480000|2022-02-22 10:58:00|93331.5|93306.5|93329.3|93304.3|93333.1|93308.1|93317.6|93292.6|59
1645527490000|2022-02-22 10:58:10|93330.5|93305.5|93327.1|93302.1|93333|93308|93327.1|93302.1|67
1645527500000|2022-02-22 10:58:20|93327.4|93302.4|93331.1|93306.1|93344.2|93309.2|93326.7|93293.7|67
1645527510000|2022-02-22 10:58:30|93329.6|93304.6|93345.5|93320.5|93346.1|93321.1|93328.9|93303.9|70
1645527520000|2022-02-22 10:58:40|93357.3|93307.3|93342.5|93317.5|93357.5|93320.4|93341.8|93303|62
1645527530000|2022-02-22 10:58:50|93342.4|93317.4|93349.3|93324.3|93350.1|93325.1|93340.2|93315.2|67
1645527540000|2022-02-22 10:59:00|93348.7|93323.7|93369.9|93344.9|93379.3|93345.9|93341.3|93316.3|70
1645527550000|2022-02-22 10:59:10|93370.3|93345.3|93387.8|93362.8|93402.9|93366.6|93369.8|93334.4|67
1645527560000|2022-02-22 10:59:20|93388.8|93363.8|93401.2|93376.2|93405.4|93380.4|93386.9|93361.9|61
1645527570000|2022-02-22 10:59:30|93402.3|93377.3|93411.7|93386.7|93421.1|93387|93399.3|93367.1|62
1645527580000|2022-02-22 10:59:40|93412|93387|93417.5|93392.5|93432|93392.6|93406.4|93371.9|65
1645527590000|2022-02-22 10:59:50|93417.4|93392.4|93409.6|93384.6|93422.3|93392.4|93404.5|93364.4|65
1645527600000|2022-02-22 11:00:00|93409.5|93384.5|93427.4|93377.4|93428.1|93392.9|93404.7|93373.5|60
1645527610000|2022-02-22 11:00:10|93427|93377|93420.1|93395.1|93436|93395.4|93409|93377|54
1645527620000|2022-02-22 11:00:20|93420.8|93395.8|93416.9|93391.9|93420.8|93395.8|93415.2|93390.2|60
1645527630000|2022-02-22 11:00:30|93417.3|93392.3|93385|93360|93432.2|93394.2|93385|93360|51
1645527640000|2022-02-22 11:00:40|93382.4|93357.4|93400.2|93375.2|93412.9|93376.3|93382.4|93347.3|70
1645527650000|2022-02-22 11:00:50|93400.9|93375.9|93427.5|93402.5|93427.5|93402.5|93399.6|93374.6|64
1645527660000|2022-02-22 11:01:00|93427|93402|93420.4|93395.4|93445.2|93412.9|93419.7|93392.2|69
1645527670000|2022-02-22 11:01:10|93420.6|93395.6|93432.1|93407.1|93432.1|93407.1|93416.8|93391.8|59
1645527680000|2022-02-22 11:01:20|93435.5|93410.5|93432.7|93407.7|93447.1|93411.8|93429.3|93392.9|66
1645527690000|2022-02-22 11:01:30|93432.3|93407.3|93433.6|93408.6|93435.5|93410.5|93429.8|93404.8|64
1645527700000|2022-02-22 11:01:40|93432.9|93407.9|93434.2|93409.2|93436|93411|93430.4|93405.4|64
1645527710000|2022-02-22 11:01:50|93435.8|93410.8|93437.2|93412.2|93439.8|93414.8|93435.3|93410.3|47
1645527720000|2022-02-22 11:02:00|93437.5|93412.5|93439.2|93414.2|93440.9|93415.9|93430.3|93405.3|47
1645527730000|2022-02-22 11:02:10|93437.5|93412.5|93441.4|93416.4|93446.5|93421.5|93430.2|93405.2|70
1645527740000|2022-02-22 11:02:20|93438.6|93413.6|93397|93372|93439.3|93414.3|93396.6|93371.6|71
1645527750000|2022-02-22 11:02:30|93396.6|93371.6|93384.5|93359.5|93400.2|93372.8|93379.6|93345.4|62
1645527760000|2022-02-22 11:02:40|93385.2|93360.2|93377.1|93352.1|93396.2|93371.2|93375.5|93350.5|67
1645527770000|2022-02-22 11:02:50|93377.3|93352.3|93370|93345|93378.1|93353.1|93363|93338|54
1645527780000|2022-02-22 11:03:00|93369.8|93344.8|93380.5|93355.5|93381.7|93356.7|93368.2|93343.2|43
1645527790000|2022-02-22 11:03:10|93380.9|93355.9|93378.2|93353.2|93385|93360|93374|93349|56
1645527800000|2022-02-22 11:03:20|93378.1|93353.1|93381.4|93356.4|93383.3|93358.3|93374.7|93349.7|62
1645527810000|2022-02-22 11:03:30|93381.5|93356.5|93368.6|93343.6|93381.9|93356.9|93368.6|93343.6|46
1645527820000|2022-02-22 11:03:40|93367.6|93342.6|93372.2|93347.2|93376.5|93351.5|93364.1|93339.1|53
1645527830000|2022-02-22 11:03:50|93372.7|93347.7|93377.4|93352.4|93390.2|93361.3|93372.7|93340.2|62
1645527840000|2022-02-22 11:04:00|93377|93352|93371.7|93346.7|93391.5|93355.9|93365.8|93335.4|61
1645527850000|2022-02-22 11:04:10|93371.8|93346.8|93416.7|93366.7|93422.4|93372.4|93371.2|93346.2|60
1645527860000|2022-02-22 11:04:20|93407.3|93382.3|93408|93383|93420.7|93383.6|93401.6|93364.3|75
1645527870000|2022-02-22 11:04:30|93410.2|93385.2|93404.3|93379.3|93421.1|93385.2|93403.9|93369.7|49
1645527880000|2022-02-22 11:04:40|93404|93379|93401.6|93376.6|93406.1|93381.1|93400.5|93375.5|53
1645527890000|2022-02-22 11:04:50|93401.2|93376.2|93404.5|93379.5|93405.5|93380.5|93401.2|93376.2|46
1645527900000|2022-02-22 11:05:00|93404.6|93379.6|93406|93381|93422|93384.7|93403.3|93372|55
1645527910000|2022-02-22 11:05:10|93406.3|93381.3|93408.3|93383.3|93410.4|93385.4|93405.8|93380.8|44
1645527920000|2022-02-22 11:05:20|93408.4|93383.4|93410|93385|93412.1|93387.1|93405.9|93380.9|64
1645527930000|2022-02-22 11:05:30|93409.9|93384.9|93405.4|93380.4|93409.9|93384.9|93404|93379|56
1645527940000|2022-02-22 11:05:40|93405.7|93380.7|93411|93386|93413.8|93388.8|93403.4|93378.4|68
1645527950000|2022-02-22 11:05:50|93411.9|93386.9|93405.6|93380.6|93419.7|93394.7|93405.1|93380.1|65
1645527960000|2022-02-22 11:06:00|93405|93380|93406.6|93381.6|93409.7|93384.7|93402.1|93377.1|61
1645527970000|2022-02-22 11:06:10|93407.6|93382.6|93407.9|93382.9|93413.3|93388.3|93402.7|93377.7|66
1645527980000|2022-02-22 11:06:20|93406.4|93381.4|93417|93392|93417.9|93392.9|93401.4|93376.4|55
1645527990000|2022-02-22 11:06:30|93417.8|93392.8|93416.8|93391.8|93419.5|93394.5|93412|93387|69
1645528000000|2022-02-22 11:06:40|93416.6|93391.6|93421|93396|93421|93396|93407.9|93382.9|67
1645528010000|2022-02-22 11:06:50|93421.2|93396.2|93412.6|93387.6|93421.5|93396.5|93412.6|93387.6|63
1645528020000|2022-02-22 11:07:00|93412.5|93387.5|93416.6|93391.6|93421.1|93396.1|93412.5|93387.5|63
1645528030000|2022-02-22 11:07:10|93416.8|93391.8|93416.7|93391.7|93421.9|93396.9|93414.7|93389.7|52
1645528040000|2022-02-22 11:07:20|93416.2|93391.2|93408.2|93358.2|93416.2|93391.2|93385.7|93353.4|64
1645528050000|2022-02-22 11:07:30|93407.7|93357.7|93396.6|93371.6|93411.5|93371.6|93392.4|93354.9|49
1645528060000|2022-02-22 11:07:40|93396.1|93371.1|93405.8|93355.8|93412.7|93372.9|93392.2|93353.7|46
1645528070000|2022-02-22 11:07:50|93405.7|93355.7|93393.4|93343.4|93406.7|93368.7|93393.4|93343.4|68
1645528080000|2022-02-22 11:08:00|93390.7|93340.7|93389.2|93339.2|93404.6|93354.6|93364.9|93332.3|73
1645528090000|2022-02-22 11:08:10|93390|93340|93374.4|93324.4|93390|93341.8|93365.6|93319|71
1645528100000|2022-02-22 11:08:20|93373.9|93323.9|93379.3|93329.3|93391.7|93341.7|93359.9|93321|78
1645528110000|2022-02-22 11:08:30|93381.5|93331.5|93410.2|93360.2|93418.4|93368.4|93371|93321|76
1645528120000|2022-02-22 11:08:40|93409.8|93359.8|93364|93314|93412.4|93362.4|93349.1|93311.7|78
1645528130000|2022-02-22 11:08:50|93346.7|93321.7|93356.1|93306.1|93357.9|93324.7|93339.5|93302.5|77
1645528140000|2022-02-22 11:09:00|93352.7|93302.7|93362|93312|93372.5|93332.1|93343.1|93302.5|76
1645528150000|2022-02-22 11:09:10|93363.3|93313.3|93345.7|93320.7|93367|93328.3|93337.7|93307.1|74
1645528160000|2022-02-22 11:09:20|93345.5|93320.5|93365.2|93340.2|93381.1|93356.1|93345.5|93314.3|75
1645528170000|2022-02-22 11:09:30|93365.7|93340.7|93344.8|93319.8|93368.2|93343.2|93332.5|93299.4|74
1645528180000|2022-02-22 11:09:40|93344|93319|93358.6|93333.6|93370.5|93335.9|93332.2|93301.5|76
1645528190000|2022-02-22 11:09:50|93357.3|93332.3|93357.9|93307.9|93370.5|93332.3|93334.6|93284.6|78
1645528200000|2022-02-22 11:10:00|93359.1|93309.1|93326.5|93276.5|93359.3|93309.3|93322.9|93276.5|78
1645528210000|2022-02-22 11:10:10|93325.8|93275.8|93309.1|93284.1|93325.8|93287.8|93306.4|93266.6|69
1645528220000|2022-02-22 11:10:20|93309.3|93284.3|93354.7|93304.7|93355.2|93317.2|93309.3|93284.3|71
1645528230000|2022-02-22 11:10:30|93354.6|93304.6|93350.2|93300.2|93357.3|93318.1|93338.7|93300.2|63
1645528240000|2022-02-22 11:10:40|93350.4|93300.4|93354.9|93329.9|93389.4|93331.8|93338.3|93299|71
1645528250000|2022-02-22 11:10:50|93354.4|93329.4|93377.2|93327.2|93377.9|93329.4|93353.2|93306.9|65
1645528260000|2022-02-22 11:11:00|93377.4|93327.4|93349.8|93324.8|93385.7|93340.6|93347.6|93310.7|58
1645528270000|2022-02-22 11:11:10|93350.8|93325.8|93367.5|93317.5|93367.9|93329.2|93349.8|93314.5|56
1645528280000|2022-02-22 11:11:20|93367.4|93317.4|93353.1|93303.1|93368.5|93327.9|93343.1|93303|58
1645528290000|2022-02-22 11:11:30|93350.3|93300.3|93360.9|93310.9|93378.9|93318.2|93347|93295|75
1645528300000|2022-02-22 11:11:40|93360.8|93310.8|93371|93321|93371|93321|93348.8|93298.8|66
1645528310000|2022-02-22 11:11:50|93371.2|93321.2|93360|93335|93379.7|93336.4|93357.3|93307.3|78
1645528320000|2022-02-22 11:12:00|93354.7|93329.7|93343.6|93318.6|93366.4|93329.7|93342.8|93310.9|75
1645528330000|2022-02-22 11:12:10|93343.7|93318.7|93317.4|93267.4|93352.9|93318.8|93306|93267.4|65
1645528340000|2022-02-22 11:12:20|93318.1|93268.1|93309.5|93284.5|93318.1|93285.9|93303.1|93265.8|61
1645528350000|2022-02-22 11:12:30|93309.3|93284.3|93319.7|93294.7|93322.4|93297.4|93306|93281|56
1645528360000|2022-02-22 11:12:40|93321.3|93296.3|93318.6|93293.6|93321.6|93296.6|93314.8|93289.8|51
1645528370000|2022-02-22 11:12:50|93318.8|93293.8|93311.2|93286.2|93319.2|93294.2|93309.4|93284.4|55
1645528380000|2022-02-22 11:13:00|93310.8|93285.8|93310.4|93285.4|93313.9|93288.9|93310.2|93285.2|37
1645528390000|2022-02-22 11:13:10|93309.3|93284.3|93317|93292|93318.1|93293.1|93307.7|93282.7|69
1645528400000|2022-02-22 11:13:20|93315.5|93290.5|93313.6|93288.6|93318.8|93293.8|93308.2|93283.2|68
1645528410000|2022-02-22 11:13:30|93313.3|93288.3|93312.1|93287.1|93318.1|93293.1|93309.9|93284.9|72
1645528420000|2022-02-22 11:13:40|93311.5|93286.5|93307.7|93282.7|93315|93288|93295.5|93265|70
1645528430000|2022-02-22 11:13:50|93308.1|93283.1|93298.8|93273.8|93310.2|93285.2|93298.2|93273.2|72
1645528440000|2022-02-22 11:14:00|93298.7|93273.7|93288|93263|93318.5|93280.3|93288|93253|76
1645528450000|2022-02-22 11:14:10|93287.3|93262.3|93289.6|93264.6|93291.7|93266.7|93284.3|93259.3|63
1645528460000|2022-02-22 11:14:20|93291.2|93266.2|93288.3|93263.3|93308.7|93269.8|93286.9|93258.7|72
1645528470000|2022-02-22 11:14:30|93288.6|93263.6|93303.8|93278.8|93304.1|93279.1|93286.7|93261.7|70
1645528480000|2022-02-22 11:14:40|93305.1|93280.1|93298.1|93273.1|93312.7|93282.8|93298.1|93262.7|63
1645528490000|2022-02-22 11:14:50|93298|93273|93316.2|93266.2|93317.6|93281|93294.6|93264.5|72
1645528500000|2022-02-22 11:15:00|93315.9|93265.9|93296.8|93271.8|93315.9|93280.5|93293.6|93264|67
1645528510000|2022-02-22 11:15:10|93297.3|93272.3|93295.4|93270.4|93303.8|93278.8|93295.4|93270.4|60
1645528520000|2022-02-22 11:15:20|93295|93270|93297.3|93272.3|93299.8|93274.8|93293.6|93268.6|58
1645528530000|2022-02-22 11:15:30|93296.9|93271.9|93302.1|93277.1|93304.1|93279.1|93296.9|93271.9|50
1645528540000|2022-02-22 11:15:40|93301.8|93276.8|93309.6|93284.6|93324.2|93286.3|93297.1|93269.6|63
1645528550000|2022-02-22 11:15:50|93306.6|93281.6|93306.6|93281.6|93310|93285|93304.9|93279.9|72
1645528560000|2022-02-22 11:16:00|93307.7|93282.7|93302.3|93277.3|93308.1|93283.1|93300.5|93275.5|54
1645528570000|2022-02-22 11:16:10|93302.7|93277.7|93301.1|93276.1|93303.6|93278.6|93297.1|93272.1|37
1645528580000|2022-02-22 11:16:20|93302.1|93277.1|93301.5|93276.5|93315.5|93283.7|93300.2|93265.5|39
1645528590000|2022-02-22 11:16:30|93301.7|93276.7|93300.5|93275.5|93304.1|93279.1|93299.4|93274.4|30
1645528600000|2022-02-22 11:16:40|93300.1|93275.1|93282.4|93257.4|93305.5|93275.6|93282.4|93255.5|49
1645528610000|2022-02-22 11:16:50|93288.1|93263.1|93284|93259|93288.2|93263.2|93281.7|93256.7|72
1645528620000|2022-02-22 11:17:00|93283.8|93258.8|93278.9|93253.9|93300.3|93263.8|93278.9|93248.3|74
1645528630000|2022-02-22 11:17:10|93277|93252|93252.6|93227.6|93280.3|93255.3|93252.6|93227.6|70
1645528640000|2022-02-22 11:17:20|93255.8|93230.8|93265.9|93240.9|93277.8|93249.9|93249.3|93213.4|72
1645528650000|2022-02-22 11:17:30|93266.9|93241.9|93268.8|93243.8|93275.9|93244|93261.2|93225.9|57
1645528660000|2022-02-22 11:17:40|93267.3|93242.3|93273.6|93248.6|93277.6|93252.6|93266.2|93241.2|51
1645528670000|2022-02-22 11:17:50|93279.8|93254.8|93282|93257|93284.4|93259.4|93276.5|93251.5|54
1645528680000|2022-02-22 11:18:00|93282.1|93257.1|93294|93269|93299.5|93274.5|93281|93256|59
1645528690000|2022-02-22 11:18:10|93293.9|93268.9|93294.3|93269.3|93297.9|93272.9|93291.2|93266.2|52
1645528700000|2022-02-22 11:18:20|93294.6|93269.6|93297.2|93272.2|93302.4|93277.4|93294.4|93269.4|46
1645528710000|2022-02-22 11:18:30|93297.4|93272.4|93288.3|93263.3|93297.5|93272.5|93287.4|93262.4|59
1645528720000|2022-02-22 11:18:40|93288.2|93263.2|93285.5|93260.5|93288.9|93263.9|93281.6|93256.6|60
1645528730000|2022-02-22 11:18:50|93285.6|93260.6|93284.8|93259.8|93294.7|93260.6|93277.3|93243|65
1645528740000|2022-02-22 11:19:00|93284.2|93259.2|93302.5|93277.5|93302.7|93277.7|93282.5|93246.5|61
1645528750000|2022-02-22 11:19:10|93300.3|93275.3|93293.4|93268.4|93300.3|93275.3|93293.4|93268.4|48
1645528760000|2022-02-22 11:19:20|93293.1|93268.1|93300.5|93275.5|93302.2|93277.2|93291.9|93266.9|69
1645528770000|2022-02-22 11:19:30|93300.3|93275.3|93301.5|93276.5|93303.7|93278.7|93295.6|93270.6|59
1645528780000|2022-02-22 11:19:40|93301.6|93276.6|93295.4|93270.4|93303.9|93278.9|93295.4|93270.4|65
1645528790000|2022-02-22 11:19:50|93294|93269|93267.3|93242.3|93297.6|93272.6|93260.8|93235.8|67
1645528800000|2022-02-22 11:20:00|93265.7|93240.7|93253.5|93228.5|93267|93242|93253.5|93228.5|67
1645528810000|2022-02-22 11:20:10|93253.9|93228.9|93256.7|93231.7|93257|93232|93251.4|93226.4|49
1645528820000|2022-02-22 11:20:20|93257.1|93232.1|93254.9|93229.9|93258.1|93233.1|93247.4|93222.4|49
1645528830000|2022-02-22 11:20:30|93257.2|93232.2|93262.6|93237.6|93262.6|93237.6|93255.2|93230.2|52
1645528840000|2022-02-22 11:20:40|93262.2|93237.2|93255.9|93230.9|93262.2|93237.2|93255.9|93230.9|51
1645528850000|2022-02-22 11:20:50|93257.9|93232.9|93266.1|93241.1|93267.1|93242.1|93255.1|93230.1|57
1645528860000|2022-02-22 11:21:00|93264.2|93239.2|93271.2|93246.2|93274.2|93249.2|93263.4|93238.4|66
1645528870000|2022-02-22 11:21:10|93274.3|93249.3|93273.9|93248.9|93274.6|93249.6|93270.3|93245.3|46
1645528880000|2022-02-22 11:21:20|93274.1|93249.1|93277|93252|93277.9|93252.9|93271.6|93246.6|63
1645528890000|2022-02-22 11:21:30|93276|93251|93269.3|93244.3|93277.9|93252.9|93269.3|93244.3|62
1645528900000|2022-02-22 11:21:40|93269.9|93244.9|93280.5|93255.5|93280.8|93255.8|93267.5|93242.5|64
1645528910000|2022-02-22 11:21:50|93278.5|93253.5|93279.3|93254.3|93283|93258|93278.3|93253.3|46
1645528920000|2022-02-22 11:22:00|93279|93254|93273.7|93248.7|93280.4|93255.4|93272.7|93247.7|53
1645528930000|2022-02-22 11:22:10|93273.9|93248.9|93266.6|93241.6|93274.1|93249.1|93263.7|93238.7|47
1645528940000|2022-02-22 11:22:20|93266.3|93241.3|93214.7|93189.7|93270.9|93245.9|93211.9|93186.9|72
1645528950000|2022-02-22 11:22:30|93213.4|93188.4|93200.7|93175.7|93213.4|93188.4|93196.9|93171.9|73
1645528960000|2022-02-22 11:22:40|93202.1|93177.1|93203.9|93178.9|93205.9|93180.9|93198.5|93173.5|56
1645528970000|2022-02-22 11:22:50|93203.8|93178.8|93200.6|93175.6|93203.8|93178.8|93192.8|93167.8|53
1645528980000|2022-02-22 11:23:00|93201.1|93176.1|93211.5|93186.5|93212.8|93187.8|93200.1|93175.1|51
1645528990000|2022-02-22 11:23:10|93211.3|93186.3|93216.7|93191.7|93217.1|93192.1|93210|93185|48
1645529000000|2022-02-22 11:23:20|93216.4|93191.4|93244.7|93219.7|93244.8|93219.8|93212.4|93187.4|58
1645529010000|2022-02-22 11:23:30|93243.9|93218.9|93282.9|93257.9|93282.9|93257.9|93243.1|93218.1|68
1645529020000|2022-02-22 11:23:40|93282.2|93257.2|93317.6|93292.6|93332.1|93293.1|93280.9|93255.9|72
1645529030000|2022-02-22 11:23:50|93317.8|93292.8|93316.7|93291.7|93318.2|93293.2|93313.9|93288.9|57
1645529040000|2022-02-22 11:24:00|93316.5|93291.5|93296|93271|93316.5|93291.5|93296|93271|63
1645529050000|2022-02-22 11:24:10|93294.7|93269.7|93302|93277|93304.7|93279.7|93293.9|93268.9|49
1645529060000|2022-02-22 11:24:20|93302.2|93277.2|93303.9|93278.9|93306.1|93281.1|93299.1|93274.1|59
1645529070000|2022-02-22 11:24:30|93303.1|93278.1|93305.3|93280.3|93305.3|93280.3|93301.4|93276.4|46
1645529080000|2022-02-22 11:24:40|93306.4|93281.4|93306.2|93281.2|93312.8|93287.8|93306.2|93281.2|50
1645529090000|2022-02-22 11:24:50|93306.4|93281.4|93313.9|93288.9|93316.2|93291.2|93305.5|93280.5|59
1645529100000|2022-02-22 11:25:00|93312.3|93287.3|93314.6|93289.6|93316.2|93291.2|93312|93287|59
1645529110000|2022-02-22 11:25:10|93314.7|93289.7|93311|93286|93316.9|93291.9|93308.7|93283.7|61
1645529120000|2022-02-22 11:25:20|93311.2|93286.2|93310.4|93285.4|93313|93288|93309.7|93284.7|48
1645529130000|2022-02-22 11:25:30|93310.3|93285.3|93312.5|93287.5|93313.7|93288.7|93310|93285|44
1645529140000|2022-02-22 11:25:40|93312.6|93287.6|93309.7|93284.7|93313.7|93288.7|93309.5|93284.5|41
1645529150000|2022-02-22 11:25:50|93310.2|93285.2|93314|93289|93314.8|93289.8|93304.8|93279.8|45
1645529160000|2022-02-22 11:26:00|93313.2|93288.2|93385.6|93335.6|93386.1|93351.3|93309.5|93284.5|69
1645529170000|2022-02-22 11:26:10|93385.2|93335.2|93383.3|93358.3|93402|93360.8|93373.9|93335.2|64
1645529180000|2022-02-22 11:26:20|93396.6|93346.6|93360|93310|93398.5|93360.2|93352.8|93302.8|59
1645529190000|2022-02-22 11:26:30|93359|93309|93366.6|93316.6|93366.7|93316.7|93359|93309|53
1645529200000|2022-02-22 11:26:40|93366.5|93316.5|93364.8|93314.8|93368.2|93330.2|93352|93312.9|46
1645529210000|2022-02-22 11:26:50|93365|93315|93372.9|93322.9|93377.1|93329.8|93351.8|93314.8|39
1645529220000|2022-02-22 11:27:00|93373|93323|93340.9|93315.9|93373.5|93334.4|93336|93311|59
1645529230000|2022-02-22 11:27:10|93341.5|93316.5|93341.8|93316.8|93353.4|93318.3|93338.4|93302.5|41
1645529240000|2022-02-22 11:27:20|93342.1|93317.1|93349.7|93299.7|93350.1|93317.5|93332.7|93289.9|59
1645529250000|2022-02-22 11:27:30|93350.4|93300.4|93344.2|93294.2|93350.4|93306.6|93328.7|93292.7|46
1645529260000|2022-02-22 11:27:40|93344.1|93294.1|93341|93291|93348.4|93310.5|93327.9|93290.5|55
1645529270000|2022-02-22 11:27:50|93338.1|93288.1|93330.9|93305.9|93338.1|93306.5|93322.8|93284.8|51
1645529280000|2022-02-22 11:28:00|93330.3|93305.3|93330|93305|93347.7|93309.8|93328.3|93291.2|53
1645529290000|2022-02-22 11:28:10|93330.2|93305.2|93339.2|93289.2|93345.2|93307.9|93316.4|93274.2|60
1645529300000|2022-02-22 11:28:20|93339.4|93289.4|93320.9|93295.9|93339.4|93298.6|93320|93286|39
1645529310000|2022-02-22 11:28:30|93320.5|93295.5|93324.2|93299.2|93326.6|93301.6|93320|93295|47
1645529320000|2022-02-22 11:28:40|93324.3|93299.3|93322.1|93297.1|93324.8|93299.8|93322.1|93297.1|28
1645529330000|2022-02-22 11:28:50|93323.3|93298.3|93322.3|93297.3|93323.3|93298.3|93320.5|93295.5|30
1645529340000|2022-02-22 11:29:00|93321.4|93296.4|93319.1|93294.1|93324.1|93299.1|93318.7|93293.7|41
1645529350000|2022-02-22 11:29:10|93319.4|93294.4|93319.2|93294.2|93321.2|93296.2|93318.3|93293.3|33
1645529360000|2022-02-22 11:29:20|93319.7|93294.7|93327|93302|93327.4|93302.4|93319.6|93294.6|36
1645529370000|2022-02-22 11:29:30|93327.5|93302.5|93329.4|93304.4|93334.3|93309.3|93327.5|93302.5|37
1645529380000|2022-02-22 11:29:40|93329.9|93304.9|93309.7|93284.7|93331.4|93306.4|93309.7|93284.7|62
1645529390000|2022-02-22 11:29:50|93308.9|93283.9|93310.1|93285.1|93310.4|93285.4|93303.2|93278.2|50
1645529400000|2022-02-22 11:30:00|93310.8|93285.8|93308.2|93283.2|93316.5|93291.5|93307.1|93282.1|52
1645529410000|2022-02-22 11:30:10|93308.4|93283.4|93333.4|93308.4|93334.1|93309.1|93308|93283|52
1645529420000|2022-02-22 11:30:20|93333.7|93308.7|93331.7|93306.7|93338|93313|93330.6|93305.6|52
1645529430000|2022-02-22 11:30:30|93330.9|93305.9|93334.9|93309.9|93336|93311|93329.2|93304.2|40
1645529440000|2022-02-22 11:30:40|93335.1|93310.1|93329.5|93304.5|93335.5|93310.5|93326.9|93301.9|57
1645529450000|2022-02-22 11:30:50|93329.3|93304.3|93327.9|93302.9|93329.3|93304.3|93323.7|93298.7|40
1645529460000|2022-02-22 11:31:00|93326|93301|93335.5|93310.5|93343|93311.1|93323.8|93293|42
1645529470000|2022-02-22 11:31:10|93336|93311|93339.2|93314.2|93352.2|93315.5|93336|93301.2|37
1645529480000|2022-02-22 11:31:20|93339.5|93314.5|93334.5|93309.5|93339.5|93314.5|93333.8|93308.8|29
1645529490000|2022-02-22 11:31:30|93333.7|93308.7|93338|93313|93338.6|93313.6|93333.4|93308.4|33
1645529500000|2022-02-22 11:31:40|93337.7|93312.7|93352.5|93327.5|93352.5|93327.5|93337.6|93312.6|41
1645529510000|2022-02-22 11:31:50|93352.3|93327.3|93368.1|93343.1|93385.5|93348.1|93352.3|93318.5|67
1645529520000|2022-02-22 11:32:00|93367.9|93342.9|93372.1|93347.1|93375.7|93350.7|93367.5|93342.5|34
1645529530000|2022-02-22 11:32:10|93372.3|93347.3|93373|93348|93379.1|93354.1|93370.8|93345.8|41
1645529540000|2022-02-22 11:32:20|93372.8|93347.8|93355.4|93330.4|93375.5|93350.5|93351.5|93326.5|49
1645529550000|2022-02-22 11:32:30|93354.9|93329.9|93366.9|93341.9|93380.7|93342.6|93354.7|93327.1|55
1645529560000|2022-02-22 11:32:40|93369.4|93344.4|93372.4|93347.4|93383.7|93347.4|93369.3|93330.8|51
1645529570000|2022-02-22 11:32:50|93372|93347|93372.9|93347.9|93377|93352|93372|93347|59
1645529580000|2022-02-22 11:33:00|93372.3|93347.3|93369.6|93344.6|93373.3|93348.3|93363.5|93338.5|67
1645529590000|2022-02-22 11:33:10|93369.9|93344.9|93356.8|93331.8|93369.9|93344.9|93355.5|93330.5|58
1645529600000|2022-02-22 11:33:20|93356.9|93331.9|93370.3|93345.3|93370.7|93345.7|93356.8|93331.8|55
1645529610000|2022-02-22 11:33:30|93371|93346|93370.7|93345.7|93372.5|93347.5|93367.5|93342.5|54
1645529620000|2022-02-22 11:33:40|93371.2|93346.2|93372.6|93347.6|93380.4|93348.1|93358.4|93330.4|52
1645529630000|2022-02-22 11:33:50|93371.6|93346.6|93370.7|93345.7|93373|93348|93368.8|93343.8|40
1645529640000|2022-02-22 11:34:00|93370.9|93345.9|93370.2|93345.2|93372.2|93347.2|93369.7|93344.7|33
1645529650000|2022-02-22 11:34:10|93370|93345|93373.8|93348.8|93375.4|93350.4|93370|93345|45
1645529660000|2022-02-22 11:34:20|93374.3|93349.3|93378.9|93353.9|93383.8|93355.9|93371.6|93333.3|65
1645529670000|2022-02-22 11:34:30|93379.3|93354.3|93396.8|93371.8|93397.6|93372.6|93379.2|93354.2|52
1645529680000|2022-02-22 11:34:40|93397.7|93372.7|93396.1|93371.1|93397.9|93372.9|93391.1|93366.1|44
1645529690000|2022-02-22 11:34:50|93394.9|93369.9|93395.6|93370.6|93397.8|93372.8|93393.7|93368.7|49
1645529700000|2022-02-22 11:35:00|93397.8|93372.8|93406.8|93381.8|93410.8|93385.8|93396.9|93371.9|50
1645529710000|2022-02-22 11:35:10|93419.2|93369.2|93401.2|93376.2|93419.2|93380.5|93399.2|93363.6|44
1645529720000|2022-02-22 11:35:20|93401.6|93376.6|93404.8|93379.8|93406.9|93381.9|93399.3|93374.3|55
1645529730000|2022-02-22 11:35:30|93404.6|93379.6|93395.7|93370.7|93404.8|93379.8|93394.5|93369.5|54
1645529740000|2022-02-22 11:35:40|93394.9|93369.9|93393.6|93368.6|93401.1|93372|93387.9|93347.5|57
1645529750000|2022-02-22 11:35:50|93393.8|93368.8|93404|93379|93409|93379.8|93388.5|93357.9|58
1645529760000|2022-02-22 11:36:00|93418.1|93368.1|93402.8|93377.8|93418.1|93379.9|93400.9|93365.7|47
1645529770000|2022-02-22 11:36:10|93402.7|93377.7|93405.9|93380.9|93417.4|93382|93399.7|93366.5|52
1645529780000|2022-02-22 11:36:20|93405.1|93380.1|93408.1|93383.1|93420.6|93386.6|93404.7|93368.9|61
1645529790000|2022-02-22 11:36:30|93408|93383|93403.5|93378.5|93416.5|93383.9|93399.6|93365.9|64
1645529800000|2022-02-22 11:36:40|93403.6|93378.6|93406.1|93381.1|93406.9|93381.9|93403.4|93378.4|43
1645529810000|2022-02-22 11:36:50|93405.1|93380.1|93416.2|93391.2|93417.6|93392.6|93402.8|93377.8|56
1645529820000|2022-02-22 11:37:00|93417.6|93392.6|93421.5|93396.5|93422.2|93397.2|93415.7|93390.7|58
1645529830000|2022-02-22 11:37:10|93421.2|93396.2|93412.9|93387.9|93423|93398|93411.7|93386.7|57
1645529840000|2022-02-22 11:37:20|93410.7|93385.7|93407.6|93382.6|93413.6|93388.6|93407.2|93382.2|53
1645529850000|2022-02-22 11:37:30|93407.1|93382.1|93402.1|93377.1|93407.3|93382.3|93399.4|93374.4|62
1645529860000|2022-02-22 11:37:40|93401.5|93376.5|93402.9|93377.9|93403.5|93378.5|93399.4|93374.4|47
1645529870000|2022-02-22 11:37:50|93402.8|93377.8|93402|93377|93402.8|93377.8|93397.6|93372.6|47
1645529880000|2022-02-22 11:38:00|93403.4|93378.4|93403.6|93378.6|93403.6|93378.6|93401|93376|38
1645529890000|2022-02-22 11:38:10|93403.5|93378.5|93401.3|93376.3|93404|93379|93399|93374|48
1645529900000|2022-02-22 11:38:20|93401.5|93376.5|93418.6|93393.6|93418.6|93393.6|93401.5|93376.5|51
1645529910000|2022-02-22 11:38:30|93419.3|93394.3|93437.3|93412.3|93438.3|93413.3|93417|93392|57
1645529920000|2022-02-22 11:38:40|93437|93412|93440.7|93415.7|93444.3|93419.3|93436.6|93411.6|56
1645529930000|2022-02-22 11:38:50|93440.6|93415.6|93425.8|93400.8|93441.4|93416.4|93424.1|93399.1|38
1645529940000|2022-02-22 11:39:00|93425.9|93400.9|93427.4|93402.4|93430|93405|93425.9|93400.9|33
1645529950000|2022-02-22 11:39:10|93427.3|93402.3|93432.3|93407.3|93433.5|93408.5|93427.3|93402.3|51
1645529960000|2022-02-22 11:39:20|93430.6|93405.6|93435.9|93410.9|93436.6|93411.6|93424.7|93399.7|50
1645529970000|2022-02-22 11:39:30|93435.3|93410.3|93437|93412|93438.2|93413.2|93432.7|93407.7|43
1645529980000|2022-02-22 11:39:40|93436.7|93411.7|93443.2|93418.2|93443.3|93418.3|93436.1|93411.1|47
1645529990000|2022-02-22 11:39:50|93443.5|93418.5|93436.9|93411.9|93443.5|93418.5|93434.7|93409.7|54
1645530000000|2022-02-22 11:40:00|93434.5|93409.5|93430.8|93405.8|93437.8|93412.8|93428.5|93403.5|64
1645530010000|2022-02-22 11:40:10|93430.1|93405.1|93434.8|93409.8|93434.8|93409.8|93425.7|93400.7|58
1645530020000|2022-02-22 11:40:20|93435.1|93410.1|93438.8|93413.8|93439.9|93414.9|93433|93408|36
1645530030000|2022-02-22 11:40:30|93438.1|93413.1|93433|93408|93440.2|93415.2|93433|93408|38
1645530040000|2022-02-22 11:40:40|93432.1|93407.1|93433.6|93408.6|93439.6|93414.6|93431.4|93406.4|40
1645530050000|2022-02-22 11:40:50|93433.8|93408.8|93434.6|93409.6|93435.3|93410.3|93433.2|93408.2|19
1645530060000|2022-02-22 11:41:00|93434.1|93409.1|93453|93428|93453.2|93428.2|93432.9|93407.9|52
1645530070000|2022-02-22 11:41:10|93452.5|93427.5|93465.7|93440.7|93467.5|93442.5|93450.4|93425.4|65
1645530080000|2022-02-22 11:41:20|93465.1|93440.1|93462.9|93437.9|93468.5|93443.5|93462.9|93437.9|59
1645530090000|2022-02-22 11:41:30|93464|93439|93493.2|93468.2|93494|93469|93464|93439|58
1645530100000|2022-02-22 11:41:40|93493.1|93468.1|93494|93469|93503.5|93478.5|93486.4|93461.4|65
1645530110000|2022-02-22 11:41:50|93493.8|93468.8|93496.9|93471.9|93507|93472.5|93488.2|93456.5|56
1645530120000|2022-02-22 11:42:00|93496.6|93471.6|93475.1|93450.1|93496.6|93471.6|93475.1|93450.1|56
1645530130000|2022-02-22 11:42:10|93477|93452|93468.6|93443.6|93477.4|93452.4|93468.3|93443.3|49
1645530140000|2022-02-22 11:42:20|93468|93443|93465|93440|93468.6|93443.6|93464.8|93439.8|64
1645530150000|2022-02-22 11:42:30|93465.3|93440.3|93470.2|93445.2|93474.5|93449.5|93464.7|93439.7|51
1645530160000|2022-02-22 11:42:40|93470.3|93445.3|93464.6|93439.6|93470.3|93445.3|93464.4|93439.4|48
1645530170000|2022-02-22 11:42:50|93465.3|93440.3|93451.9|93426.9|93465.3|93440.3|93451.8|93426.8|51
1645530180000|2022-02-22 11:43:00|93452|93427|93435|93410|93452.3|93427.3|93435|93410|49
1645530190000|2022-02-22 11:43:10|93434.8|93409.8|93423.9|93398.9|93435.5|93410.5|93418.2|93393.2|47
1645530200000|2022-02-22 11:43:20|93424.1|93399.1|93441.1|93416.1|93444.9|93419.9|93424.1|93399.1|61
1645530210000|2022-02-22 11:43:30|93443.5|93418.5|93475.9|93450.9|93475.9|93450.9|93442.3|93417.3|60
1645530220000|2022-02-22 11:43:40|93475.6|93450.6|93483.2|93458.2|93488.8|93463.8|93475.6|93450.6|56
1645530230000|2022-02-22 11:43:50|93477.4|93452.4|93479.6|93454.6|93486.1|93461.1|93471.4|93446.4|51
1645530240000|2022-02-22 11:44:00|93479.4|93454.4|93467.9|93442.9|93480|93455|93467.9|93442.9|58
1645530250000|2022-02-22 11:44:10|93467.7|93442.7|93484.5|93459.5|93485.5|93460.5|93466.8|93441.8|54
1645530260000|2022-02-22 11:44:20|93483.1|93458.1|93479.6|93454.6|93485.5|93460.5|93478|93453|54
1645530270000|2022-02-22 11:44:30|93479.3|93454.3|93477.4|93452.4|93483.9|93458.9|93475.7|93450.7|52
1645530280000|2022-02-22 11:44:40|93477.5|93452.5|93476.3|93451.3|93478|93453|93473.7|93448.7|47
1645530290000|2022-02-22 11:44:50|93476.1|93451.1|93469.8|93444.8|93484.2|93459.2|93466.4|93441.4|58
1645530300000|2022-02-22 11:45:00|93470.3|93445.3|93469.2|93444.2|93470.4|93445.4|93466.7|93441.7|53
1645530310000|2022-02-22 11:45:10|93469.5|93444.5|93447.8|93422.8|93471|93446|93446.4|93421.4|50
1645530320000|2022-02-22 11:45:20|93447.4|93422.4|93446.1|93421.1|93447.7|93422.7|93443.7|93418.7|47
1645530330000|2022-02-22 11:45:30|93445.9|93420.9|93444.1|93419.1|93451|93426|93443.6|93418.6|57
1645530340000|2022-02-22 11:45:40|93444.2|93419.2|93443.6|93418.6|93456.4|93420.3|93438.6|93401.2|55
1645530350000|2022-02-22 11:45:50|93443.7|93418.7|93440.8|93415.8|93453.6|93419.5|93438.9|93403.6|39
1645530360000|2022-02-22 11:46:00|93441|93416|93473.9|93448.9|93476.8|93451.8|93434.5|93409.5|64
1645530370000|2022-02-22 11:46:10|93473.8|93448.8|93469.6|93444.6|93473.8|93448.8|93469.5|93444.5|38
1645530380000|2022-02-22 11:46:20|93470.2|93445.2|93478.3|93453.3|93480.2|93455.2|93470.2|93445.2|43
1645530390000|2022-02-22 11:46:30|93477.3|93452.3|93475.5|93450.5|93478.7|93453.7|93475.3|93450.3|43
1645530400000|2022-02-22 11:46:40|93475.6|93450.6|93449|93424|93476.2|93451.2|93449|93424|54
1645530410000|2022-02-22 11:46:50|93449.2|93424.2|93445.7|93420.7|93449.2|93424.2|93443.5|93418.5|45
1645530420000|2022-02-22 11:47:00|93444.1|93419.1|93442.2|93417.2|93444.3|93419.3|93441|93416|36
1645530430000|2022-02-22 11:47:10|93441.9|93416.9|93443.5|93418.5|93447.6|93422.6|93440.6|93415.6|47
1645530440000|2022-02-22 11:47:20|93442.9|93417.9|93442.5|93417.5|93447.7|93422.7|93442.5|93417.5|55
1645530450000|2022-02-22 11:47:30|93442.9|93417.9|93430.8|93405.8|93443.1|93418.1|93429.7|93404.7|49
1645530460000|2022-02-22 11:47:40|93431.1|93406.1|93427|93402|93431.1|93406.1|93424.7|93399.7|43
1645530470000|2022-02-22 11:47:50|93426.6|93401.6|93449.2|93424.2|93450.7|93425.7|93417.9|93392.9|67
1645530480000|2022-02-22 11:48:00|93449.3|93424.3|93489.9|93464.9|93496.9|93464.9|93448.8|93423.8|62
1645530490000|2022-02-22 11:48:10|93490.3|93465.3|93486.5|93461.5|93490.3|93465.3|93485.4|93460.4|39
1645530500000|2022-02-22 11:48:20|93486.6|93461.6|93486.9|93436.9|93486.9|93461.6|93470.8|93436.9|37
1645530510000|2022-02-22 11:48:30|93486.1|93436.1|93465.9|93440.9|93486.1|93442.6|93461.9|93430|39
1645530520000|2022-02-22 11:48:40|93466.1|93441.1|93446.3|93421.3|93471.6|93446.6|93446|93421|58
1645530530000|2022-02-22 11:48:50|93445.2|93420.2|93448|93423|93448|93423|93442.9|93417.9|41
1645530540000|2022-02-22 11:49:00|93446.2|93421.2|93441.8|93416.8|93452.7|93427.7|93441.4|93416.4|49
1645530550000|2022-02-22 11:49:10|93440.6|93415.6|93435.4|93410.4|93440.7|93415.7|93434.8|93409.8|51
1645530560000|2022-02-22 11:49:20|93435.2|93410.2|93428.8|93403.8|93435.4|93410.4|93428.8|93403.8|43
1645530570000|2022-02-22 11:49:30|93429|93404|93428.7|93403.7|93430.1|93405.1|93426.8|93401.8|39
1645530580000|2022-02-22 11:49:40|93429.2|93404.2|93424.1|93399.1|93436.3|93404.9|93417.5|93386.3|52
1645530590000|2022-02-22 11:49:50|93420.9|93395.9|93421.4|93396.4|93424.5|93399.5|93414.7|93389.7|58
1645530600000|2022-02-22 11:50:00|93420.2|93395.2|93419.3|93394.3|93421.9|93396.9|93418.1|93393.1|53
1645530610000|2022-02-22 11:50:10|93419.2|93394.2|93423.4|93398.4|93424.7|93399.7|93419|93394|52
1645530620000|2022-02-22 11:50:20|93422.8|93397.8|93424.2|93399.2|93424.5|93399.5|93419.1|93394.1|35
1645530630000|2022-02-22 11:50:30|93423.6|93398.6|93435.5|93410.5|93436.2|93411.2|93422.8|93397.8|41
1645530640000|2022-02-22 11:50:40|93434.8|93409.8|93432.3|93407.3|93434.8|93409.8|93429|93404|42
1645530650000|2022-02-22 11:50:50|93432.4|93407.4|93433.3|93408.3|93434|93409|93430.6|93405.6|30
1645530660000|2022-02-22 11:51:00|93433.2|93408.2|93420.8|93395.8|93433.4|93408.4|93418.9|93393.9|59
1645530670000|2022-02-22 11:51:10|93420.5|93395.5|93417.5|93392.5|93421|93396|93415.7|93390.7|61
1645530680000|2022-02-22 11:51:20|93416.7|93391.7|93416.9|93391.9|93419.4|93394.4|93414.1|93389.1|60
1645530690000|2022-02-22 11:51:30|93416.7|93391.7|93403.9|93378.9|93418.8|93393.8|93403.9|93378.9|55
1645530700000|2022-02-22 11:51:40|93402.9|93377.9|93411.7|93386.7|93416.5|93391.5|93400.3|93375.3|59
1645530710000|2022-02-22 11:51:50|93415.1|93390.1|93399.8|93374.8|93415.1|93390.1|93395.9|93370.9|57
1645530720000|2022-02-22 11:52:00|93400|93375|93387.3|93362.3|93400|93375|93377.5|93347.6|63
1645530730000|2022-02-22 11:52:10|93387.2|93362.2|93365.6|93340.6|93389|93364|93364.2|93339.2|50
1645530740000|2022-02-22 11:52:20|93363.8|93338.8|93374.4|93324.4|93375.7|93341|93357.1|93321.3|59
1645530750000|2022-02-22 11:52:30|93374|93324|93365.9|93340.9|93380.2|93343.1|93359|93321.6|54
1645530760000|2022-02-22 11:52:40|93366.6|93341.6|93375.1|93350.1|93380.4|93352.4|93361.4|93329|61
1645530770000|2022-02-22 11:52:50|93375.5|93350.5|93378.5|93353.5|93386|93361|93374|93349|54
1645530780000|2022-02-22 11:53:00|93378.7|93353.7|93372|93347|93389.7|93356.5|93371|93339.7|64
1645530790000|2022-02-22 11:53:10|93372.1|93347.1|93374|93349|93377.7|93352.7|93371.9|93346.9|49
1645530800000|2022-02-22 11:53:20|93373.7|93348.7|93370.3|93345.3|93373.7|93348.7|93366.8|93341.8|52
1645530810000|2022-02-22 11:53:30|93369.9|93344.9|93372.1|93347.1|93375.1|93350.1|93366.2|93341.2|55
1645530820000|2022-02-22 11:53:40|93371.2|93346.2|93381.9|93356.9|93381.9|93356.9|93369.6|93344.6|47
1645530830000|2022-02-22 11:53:50|93382.2|93357.2|93383.5|93358.5|93386.8|93361.8|93381.7|93356.7|54
1645530840000|2022-02-22 11:54:00|93382.7|93357.7|93385.9|93360.9|93389.2|93364.2|93382.7|93357.7|40
1645530850000|2022-02-22 11:54:10|93386.6|93361.6|93385.4|93360.4|93387.6|93362.6|93381|93356|55
1645530860000|2022-02-22 11:54:20|93384.2|93359.2|93426.9|93401.9|93426.9|93401.9|93379.1|93354.1|59
1645530870000|2022-02-22 11:54:30|93426.4|93401.4|93455.2|93405.2|93455.2|93413.9|93426.4|93401.4|62
1645530880000|2022-02-22 11:54:40|93442.8|93417.8|93442.6|93417.6|93446.4|93421.4|93436.3|93411.3|56
1645530890000|2022-02-22 11:54:50|93442.9|93417.9|93436.2|93411.2|93444.2|93419.2|93422|93397|56
1645530900000|2022-02-22 11:55:00|93438.2|93413.2|93441.1|93416.1|93453.7|93419.8|93438.2|93400.4|56
1645530910000|2022-02-22 11:55:10|93444.3|93419.3|93447.5|93422.5|93450.5|93425.5|93438.8|93413.8|55
1645530920000|2022-02-22 11:55:20|93448|93423|93444.3|93419.3|93449.2|93424.2|93444.1|93419.1|45
1645530930000|2022-02-22 11:55:30|93444.5|93419.5|93444.4|93419.4|93447.9|93422.9|93443.7|93418.7|44
1645530940000|2022-02-22 11:55:40|93445|93420|93442.1|93417.1|93446.8|93421.8|93436.6|93411.6|44
1645530950000|2022-02-22 11:55:50|93444.9|93419.9|93443.3|93418.3|93451.3|93426.3|93439.9|93414.9|60
1645530960000|2022-02-22 11:56:00|93443.8|93418.8|93440.2|93415.2|93444.3|93419.3|93434.2|93409.2|49
1645530970000|2022-02-22 11:56:10|93441.3|93416.3|93443.8|93418.8|93444.7|93419.7|93434.2|93409.2|45
1645530980000|2022-02-22 11:56:20|93443.5|93418.5|93446.3|93421.3|93448.5|93423.5|93442.2|93417.2|48
1645530990000|2022-02-22 11:56:30|93446.6|93421.6|93442.2|93417.2|93449|93424|93440.5|93415.5|42
1645531000000|2022-02-22 11:56:40|93441.4|93416.4|93446.4|93421.4|93446.9|93421.9|93441.4|93416.4|53
1645531010000|2022-02-22 11:56:50|93445.6|93420.6|93438.7|93413.7|93454|93423|93438.7|93398.3|63
1645531020000|2022-02-22 11:57:00|93435.6|93410.6|93431.7|93406.7|93435.8|93410.8|93428.9|93403.9|61
1645531030000|2022-02-22 11:57:10|93431|93406|93418.2|93393.2|93433.7|93408.7|93413.2|93388.2|63
1645531040000|2022-02-22 11:57:20|93416.4|93391.4|93423.8|93398.8|93430.4|93405.4|93416.4|93391.4|64
1645531050000|2022-02-22 11:57:30|93424.4|93399.4|93420.4|93395.4|93424.4|93399.4|93419|93394|61
1645531060000|2022-02-22 11:57:40|93422|93397|93429|93404|93434.1|93409.1|93421.3|93396.3|53
1645531070000|2022-02-22 11:57:50|93432.8|93407.8|93436.6|93411.6|93443.8|93418.8|93430.8|93405.8|65
1645531080000|2022-02-22 11:58:00|93436.4|93411.4|93442.7|93417.7|93442.7|93417.7|93434.4|93409.4|55
1645531090000|2022-02-22 11:58:10|93442.6|93417.6|93448.4|93423.4|93448.4|93423.4|93442|93417|52
1645531100000|2022-02-22 11:58:20|93451.4|93426.4|93475.1|93450.1|93479|93454|93450.1|93425.1|63
1645531110000|2022-02-22 11:58:30|93475|93450|93467.2|93442.2|93475|93450|93467|93442|37
1645531120000|2022-02-22 11:58:40|93466.2|93441.2|93457.5|93432.5|93470.8|93445.8|93457.5|93432.5|52
1645531130000|2022-02-22 11:58:50|93457.6|93432.6|93460|93435|93460.6|93435.6|93450.9|93425.9|54
1645531140000|2022-02-22 11:59:00|93460.4|93435.4|93444.9|93419.9|93460.4|93435.4|93443.9|93418.9|59
1645531150000|2022-02-22 11:59:10|93445|93420|93442.7|93417.7|93445.5|93420.5|93438.7|93413.7|58
1645531160000|2022-02-22 11:59:20|93444.4|93419.4|93437.2|93412.2|93444.4|93419.4|93434.9|93409.9|46
1645531170000|2022-02-22 11:59:30|93436.6|93411.6|93446.2|93421.2|93448.8|93423.8|93435.9|93410.9|46
1645531180000|2022-02-22 11:59:40|93445|93420|93422.2|93397.2|93446.3|93421.3|93421.7|93396.7|56
1645531190000|2022-02-22 11:59:50|93422.4|93397.4|93424.7|93399.7|93427.1|93402.1|93422.4|93397.4|54
1645531200000|2022-02-22 12:00:00|93423.8|93398.8|93407|93382|93424.6|93399.6|93407|93382|64
1645531210000|2022-02-22 12:00:10|93407.5|93382.5|93400.9|93375.9|93410.4|93385.4|93398.3|93373.3|50
1645531220000|2022-02-22 12:00:20|93400.7|93375.7|93399.7|93374.7|93401.4|93376.4|93398.5|93373.5|43
1645531230000|2022-02-22 12:00:30|93399.2|93374.2|93450.8|93425.8|93450.8|93425.8|93397.5|93372.5|49
1645531240000|2022-02-22 12:00:40|93451.8|93426.8|93474.9|93449.9|93475.9|93450.9|93448.5|93423.5|59
1645531250000|2022-02-22 12:00:50|93474.6|93449.6|93480.9|93455.9|93480.9|93455.9|93467.3|93442.3|61
1645531260000|2022-02-22 12:01:00|93479.6|93454.6|93478.9|93453.9|93492.6|93467.6|93478.9|93453.9|61
1645531270000|2022-02-22 12:01:10|93479.8|93454.8|93476.7|93451.7|93484.9|93459.9|93476.4|93451.4|66
1645531280000|2022-02-22 12:01:20|93475.2|93450.2|93474.7|93449.7|93478|93453|93472.1|93447.1|58
1645531290000|2022-02-22 12:01:30|93474.8|93449.8|93475.8|93450.8|93483.2|93458.2|93471.2|93446.2|50
1645531300000|2022-02-22 12:01:40|93475.9|93450.9|93476.2|93451.2|93479|93454|93472|93447|60
1645531310000|2022-02-22 12:01:50|93474.9|93449.9|93467.5|93442.5|93476|93451|93463.2|93438.2|63
1645531320000|2022-02-22 12:02:00|93468.8|93443.8|93487.7|93462.7|93487.7|93462.7|93468.8|93443.8|60
1645531330000|2022-02-22 12:02:10|93483|93458|93529|93504|93538.8|93506.1|93477.7|93452.7|75
1645531340000|2022-02-22 12:02:20|93529.9|93504.9|93508|93458|93531.1|93506.1|93491.7|93454.6|64
1645531350000|2022-02-22 12:02:30|93514.5|93464.5|93500|93450|93514.5|93478.9|93490.6|93449.2|62
1645531360000|2022-02-22 12:02:40|93502.3|93452.3|93505.7|93480.7|93516.9|93481.1|93485.8|93447.5|59
1645531370000|2022-02-22 12:02:50|93505.3|93480.3|93512|93487|93516.1|93491.1|93503.7|93478.7|66
1645531380000|2022-02-22 12:03:00|93513.8|93488.8|93511|93486|93517.3|93492.3|93508.1|93483.1|73
1645531390000|2022-02-22 12:03:10|93514.9|93489.9|93506|93481|93518.3|93493.3|93504.6|93479.6|66
1645531400000|2022-02-22 12:03:20|93506.7|93481.7|93503.7|93478.7|93508.4|93483.4|93499.7|93474.7|46
1645531410000|2022-02-22 12:03:30|93504.2|93479.2|93501.1|93476.1|93504.2|93479.2|93498.2|93473.2|49
1645531420000|2022-02-22 12:03:40|93501.4|93476.4|93502.9|93477.9|93504.2|93479.2|93500.8|93475.8|59
1645531430000|2022-02-22 12:03:50|93503|93478|93507.7|93482.7|93508.3|93483.3|93501.6|93476.6|58
1645531440000|2022-02-22 12:04:00|93507.2|93482.2|93495.5|93470.5|93507.2|93482.2|93494.9|93469.9|64
1645531450000|2022-02-22 12:04:10|93495.3|93470.3|93491.9|93466.9|93499.8|93474.8|93491.9|93466.9|62
1645531460000|2022-02-22 12:04:20|93490.5|93465.5|93496|93471|93496.2|93471.2|93489.3|93464.3|55
1645531470000|2022-02-22 12:04:30|93495.1|93470.1|93495.3|93470.3|93496|93471|93492.4|93467.4|60
1645531480000|2022-02-22 12:04:40|93496.1|93471.1|93488.5|93463.5|93497.7|93472.7|93488.5|93463.5|60
1645531490000|2022-02-22 12:04:50|93487.8|93462.8|93496.2|93471.2|93496.7|93471.7|93487.8|93462.8|66
1645531500000|2022-02-22 12:05:00|93497.2|93472.2|93516.3|93491.3|93517.7|93492.7|93496.4|93471.4|63
1645531510000|2022-02-22 12:05:10|93516.6|93491.6|93517.6|93492.6|93521.8|93496.8|93515.9|93490.9|66
1645531520000|2022-02-22 12:05:20|93516.1|93491.1|93510.8|93485.8|93517.6|93492.6|93510.3|93485.3|60
1645531530000|2022-02-22 12:05:30|93509|93484|93519.2|93494.2|93519.3|93494.3|93509|93484|59
1645531540000|2022-02-22 12:05:40|93518.2|93493.2|93529.8|93504.8|93529.8|93504.8|93515.4|93490.4|57
1645531550000|2022-02-22 12:05:50|93527.6|93502.6|93524.8|93499.8|93530.9|93505.9|93523.9|93498.9|73
1645531560000|2022-02-22 12:06:00|93525.6|93500.6|93518.6|93493.6|93542.2|93517.2|93516.2|93491.2|62
1645531570000|2022-02-22 12:06:10|93519.2|93494.2|93517.2|93492.2|93519.6|93494.6|93516.6|93491.6|43
1645531580000|2022-02-22 12:06:20|93517.9|93492.9|93512|93487|93517.9|93492.9|93512|93487|41
1645531590000|2022-02-22 12:06:30|93513.4|93488.4|93507|93482|93513.7|93488.7|93506.3|93481.3|38
1645531600000|2022-02-22 12:06:40|93506.9|93481.9|93502.2|93477.2|93508.2|93483.2|93500|93475|51
1645531610000|2022-02-22 12:06:50|93500.5|93475.5|93508.4|93483.4|93513.8|93488.8|93495.8|93470.8|72
1645531620000|2022-02-22 12:07:00|93508.7|93483.7|93503.4|93478.4|93508.7|93483.7|93502|93477|51
1645531630000|2022-02-22 12:07:10|93503.5|93478.5|93512.5|93487.5|93513.9|93488.9|93503.1|93478.1|64
1645531640000|2022-02-22 12:07:20|93514.2|93489.2|93500.3|93475.3|93514.2|93489.2|93498.5|93473.5|62
1645531650000|2022-02-22 12:07:30|93501.4|93476.4|93485.4|93460.4|93501.4|93476.4|93479.3|93454.3|55
1645531660000|2022-02-22 12:07:40|93485.3|93460.3|93482.9|93457.9|93491.8|93466.8|93479.1|93454.1|58
1645531670000|2022-02-22 12:07:50|93481|93456|93490.7|93465.7|93491.7|93466.7|93479.2|93454.2|58
1645531680000|2022-02-22 12:08:00|93490.8|93465.8|93519.4|93494.4|93521.5|93496.5|93488.6|93463.6|64
1645531690000|2022-02-22 12:08:10|93520|93495|93515.8|93490.8|93520|93495|93513.1|93488.1|39
1645531700000|2022-02-22 12:08:20|93515.3|93490.3|93512|93487|93517.9|93492.9|93511.5|93486.5|46
1645531710000|2022-02-22 12:08:30|93512.2|93487.2|93516.2|93491.2|93518.9|93493.9|93503.2|93478.2|45
1645531720000|2022-02-22 12:08:40|93516.7|93491.7|93518.3|93493.3|93520|93495|93515|93490|58
1645531730000|2022-02-22 12:08:50|93517.9|93492.9|93521|93496|93522.6|93497.6|93513.8|93488.8|56
1645531740000|2022-02-22 12:09:00|93521.4|93496.4|93527|93502|93531.8|93506.8|93519.7|93494.7|63
1645531750000|2022-02-22 12:09:10|93526.9|93501.9|93522|93497|93529.9|93504.9|93515.9|93490.9|62
1645531760000|2022-02-22 12:09:20|93522.8|93497.8|93528.2|93503.2|93528.2|93503.2|93520.6|93495.6|39
1645531770000|2022-02-22 12:09:30|93528.8|93503.8|93522.1|93497.1|93533.8|93508.8|93518.7|93493.7|55
1645531780000|2022-02-22 12:09:40|93524.3|93499.3|93514.6|93489.6|93526.2|93501.2|93512.4|93487.4|62
1645531790000|2022-02-22 12:09:50|93514.7|93489.7|93509.8|93484.8|93514.8|93489.8|93501|93476|57
1645531800000|2022-02-22 12:10:00|93511.5|93486.5|93518.6|93493.6|93519.2|93494.2|93510.6|93485.6|54
1645531810000|2022-02-22 12:10:10|93517.8|93492.8|93527.8|93502.8|93528.9|93503.9|93517.5|93492.5|53
1645531820000|2022-02-22 12:10:20|93527.3|93502.3|93527.4|93502.4|93528.4|93503.4|93524.6|93499.6|41
1645531830000|2022-02-22 12:10:30|93526.5|93501.5|93523.5|93498.5|93526.9|93501.9|93521.9|93496.9|51
1645531840000|2022-02-22 12:10:40|93524|93499|93519.2|93494.2|93524|93499|93516.3|93491.3|55
1645531850000|2022-02-22 12:10:50|93519.3|93494.3|93505.9|93480.9|93522.2|93497.2|93504.2|93479.2|56
1645531860000|2022-02-22 12:11:00|93503.6|93478.6|93506.2|93481.2|93507.3|93482.3|93501.1|93476.1|52
1645531870000|2022-02-22 12:11:10|93506|93481|93503.9|93478.9|93510.2|93485.2|93503.8|93478.8|48
1645531880000|2022-02-22 12:11:20|93504.1|93479.1|93501.8|93476.8|93505.5|93480.5|93501.7|93476.7|37
1645531890000|2022-02-22 12:11:30|93501.9|93476.9|93489.7|93464.7|93504.4|93479.4|93483.4|93458.4|54
1645531900000|2022-02-22 12:11:40|93489.6|93464.6|93490.6|93465.6|93492.9|93467.9|93487|93462|54
1645531910000|2022-02-22 12:11:50|93490.2|93465.2|93505.7|93480.7|93510.9|93485.9|93489.9|93464.9|64
1645531920000|2022-02-22 12:12:00|93505.6|93480.6|93496.3|93471.3|93513.7|93488.7|93496.3|93471.3|61
1645531930000|2022-02-22 12:12:10|93499.2|93474.2|93487.5|93462.5|93500.2|93475.2|93479.6|93454.6|50
1645531940000|2022-02-22 12:12:20|93487.4|93462.4|93463.1|93438.1|93487.9|93462.9|93463.1|93438.1|52
1645531950000|2022-02-22 12:12:30|93463|93438|93450.5|93425.5|93464.9|93439.9|93450.5|93425.5|60
1645531960000|2022-02-22 12:12:40|93452.2|93427.2|93455.5|93430.5|93457.9|93432.9|93452.1|93427.1|62
1645531970000|2022-02-22 12:12:50|93455.3|93430.3|93461|93436|93462.3|93437.3|93452.5|93427.5|61
1645531980000|2022-02-22 12:13:00|93462.4|93437.4|93461.5|93436.5|93465.4|93440.4|93459.4|93434.4|65
1645531990000|2022-02-22 12:13:10|93461.7|93436.7|93450.2|93425.2|93462|93437|93449.7|93424.7|57
1645532000000|2022-02-22 12:13:20|93451.4|93426.4|93444.2|93419.2|93451.4|93426.4|93439.7|93414.7|58
1645532010000|2022-02-22 12:13:30|93444.8|93419.8|93434|93409|93445.1|93420.1|93433.5|93408.5|52
1645532020000|2022-02-22 12:13:40|93433.7|93408.7|93440.5|93415.5|93440.8|93415.8|93431.5|93406.5|50
1645532030000|2022-02-22 12:13:50|93442.4|93417.4|93436.3|93411.3|93442.4|93417.4|93434.7|93409.7|47
1645532040000|2022-02-22 12:14:00|93436.1|93411.1|93433|93408|93437.9|93412.9|93430.8|93405.8|62
1645532050000|2022-02-22 12:14:10|93433.2|93408.2|93397.8|93372.8|93433.2|93408.2|93397.8|93372.8|66
1645532060000|2022-02-22 12:14:20|93397.4|93372.4|93395.5|93370.5|93400|93375|93389.6|93364.6|63
1645532070000|2022-02-22 12:14:30|93392|93367|93386.8|93361.8|93394.9|93369.9|93386.8|93361.8|70
1645532080000|2022-02-22 12:14:40|93388.8|93363.8|93392.1|93367.1|93396|93371|93387.5|93362.5|67
1645532090000|2022-02-22 12:14:50|93391.9|93366.9|93419.9|93394.9|93430.3|93402.7|93381.8|93356.8|68
1645532100000|2022-02-22 12:15:00|93420.6|93395.6|93416.7|93391.7|93421.5|93396.5|93412.6|93387.6|59
1645532110000|2022-02-22 12:15:10|93416.6|93391.6|93425.1|93400.1|93428.1|93403.1|93415|93390|61
1645532120000|2022-02-22 12:15:20|93426.9|93401.9|93432.7|93407.7|93486.1|93410.2|93424.6|93393.8|70
1645532130000|2022-02-22 12:15:30|93432.6|93407.6|93430.6|93405.6|93437|93412|93427.9|93402.9|63
1645532140000|2022-02-22 12:15:40|93430.2|93405.2|93429|93404|93432.8|93407.8|93427.7|93402.7|49
1645532150000|2022-02-22 12:15:50|93429.3|93404.3|93423|93398|93429.7|93404.7|93422.7|93397.7|49
1645532160000|2022-02-22 12:16:00|93422.8|93397.8|93428.8|93403.8|93434.4|93409.4|93422.8|93397.8|64
1645532170000|2022-02-22 12:16:10|93427.2|93402.2|93436.7|93411.7|93436.7|93411.7|93425.7|93400.7|50
1645532180000|2022-02-22 12:16:20|93437.9|93412.9|93432.3|93407.3|93437.9|93412.9|93431.6|93406.6|50
1645532190000|2022-02-22 12:16:30|93431.4|93406.4|93420.2|93395.2|93435|93410|93420.2|93395.2|47
1645532200000|2022-02-22 12:16:40|93420.3|93395.3|93418.7|93393.7|93423.6|93398.6|93416.3|93391.3|41
1645532210000|2022-02-22 12:16:50|93418.4|93393.4|93416.5|93391.5|93419.7|93394.7|93415|93390|48
1645532220000|2022-02-22 12:17:00|93416.9|93391.9|93419.7|93394.7|93424.5|93399.5|93416.9|93391.9|58
1645532230000|2022-02-22 12:17:10|93419|93394|93362|93337|93422.2|93397.2|93360.4|93327.3|59
1645532240000|2022-02-22 12:17:20|93362.2|93337.2|93354.9|93329.9|93374.3|93343.2|93354.2|93324.2|69
1645532250000|2022-02-22 12:17:30|93355.3|93330.3|93356.2|93331.2|93372.7|93336.8|93343.2|93312.1|70
1645532260000|2022-02-22 12:17:40|93357.4|93332.4|93355.8|93330.8|93370.8|93335.7|93353.1|93318|61
1645532270000|2022-02-22 12:17:50|93356.5|93331.5|93333.1|93308.1|93368.3|93332.7|93332.7|93297.4|64
1645532280000|2022-02-22 12:18:00|93331.6|93306.6|93335.1|93310.1|93342.6|93317.6|93331.6|93306.6|54
1645532290000|2022-02-22 12:18:10|93334.6|93309.6|93329.8|93279.8|93343.9|93310|93316.3|93275|70
1645532300000|2022-02-22 12:18:20|93330.9|93280.9|93330.5|93280.5|93335.2|93298.8|93312.6|93274.5|57
1645532310000|2022-02-22 12:18:30|93329.3|93279.3|93334|93284|93337.4|93290.1|93315.1|93277.5|62
1645532320000|2022-02-22 12:18:40|93334.4|93284.4|93327.7|93302.7|93339.9|93304.3|93326.1|93283|51
1645532330000|2022-02-22 12:18:50|93327.4|93302.4|93325.1|93300.1|93334.7|93309.7|93325.1|93300.1|63
1645532340000|2022-02-22 12:19:00|93325.6|93300.6|93333.5|93308.5|93344.9|93308.5|93322.8|93294.9|57
1645532350000|2022-02-22 12:19:10|93333.6|93308.6|93329.4|93304.4|93333.8|93308.8|93326.3|93301.3|52
1645532360000|2022-02-22 12:19:20|93329.2|93304.2|93333.5|93308.5|93336.4|93311.4|93329.2|93304.2|57
1645532370000|2022-02-22 12:19:30|93332.3|93307.3|93332.6|93307.6|93336.3|93311.3|93331.9|93306.9|43
1645532380000|2022-02-22 12:19:40|93332.5|93307.5|93338.5|93313.5|93338.6|93313.6|93331.4|93306.4|46
1645532390000|2022-02-22 12:19:50|93339.8|93314.8|93338.7|93313.7|93340|93315|93333.3|93308.3|45
1645532400000|2022-02-22 12:20:00|93338.4|93313.4|93337.2|93312.2|93342.3|93317.3|93335.4|93310.4|54
1645532410000|2022-02-22 12:20:10|93334.7|93309.7|93323.7|93273.7|93334.7|93309.7|93311.7|93273.7|70
1645532420000|2022-02-22 12:20:20|93323.4|93273.4|93322.3|93272.3|93324.7|93288.3|93308.2|93272.3|49
1645532430000|2022-02-22 12:20:30|93323.9|93273.9|93312.9|93287.9|93326.5|93288.4|93312.9|93272.9|45
1645532440000|2022-02-22 12:20:40|93311.9|93286.9|93321.8|93296.8|93323.7|93298.7|93311.8|93286.8|54
1645532450000|2022-02-22 12:20:50|93321.7|93296.7|93321.4|93296.4|93325.6|93300.6|93321.3|93296.3|40
1645532460000|2022-02-22 12:21:00|93320.6|93295.6|93315.2|93290.2|93323.7|93298.7|93315.2|93290.2|55
1645532470000|2022-02-22 12:21:10|93315|93290|93313.8|93288.8|93315.3|93290.3|93313.8|93288.8|34
1645532480000|2022-02-22 12:21:20|93313.9|93288.9|93326.3|93301.3|93328|93303|93313.9|93288.9|54
1645532490000|2022-02-22 12:21:30|93326|93301|93324.3|93299.3|93326.6|93301.6|93319.3|93294.3|57
1645532500000|2022-02-22 12:21:40|93324.1|93299.1|93350.2|93325.2|93352.1|93327.1|93324.1|93299.1|62
1645532510000|2022-02-22 12:21:50|93350.5|93325.5|93350.3|93325.3|93352.3|93327.3|93347.5|93322.5|48
1645532520000|2022-02-22 12:22:00|93351.3|93326.3|93349.4|93324.4|93351.8|93326.8|93345.4|93320.4|47
1645532530000|2022-02-22 12:22:10|93349.5|93324.5|93351.2|93326.2|93352.2|93327.2|93349.5|93324.5|20
1645532540000|2022-02-22 12:22:20|93351.3|93326.3|93344.2|93319.2|93351.3|93326.3|93335.3|93310.3|52
1645532550000|2022-02-22 12:22:30|93346.4|93321.4|93346|93321|93348|93323|93339.9|93314.9|54
1645532560000|2022-02-22 12:22:40|93345.4|93320.4|93346.3|93321.3|93348|93323|93342.1|93317.1|59
1645532570000|2022-02-22 12:22:50|93346.1|93321.1|93346.9|93321.9|93349.1|93324.1|93341.8|93316.8|55
1645532580000|2022-02-22 12:23:00|93347.4|93322.4|93339.2|93314.2|93348.2|93323.2|93337.7|93312.7|52
1645532590000|2022-02-22 12:23:10|93341.6|93316.6|93337.1|93312.1|93343.5|93318.5|93336.1|93311.1|46
1645532600000|2022-02-22 12:23:20|93337|93312|93343.1|93318.1|93345.9|93320.9|93336.6|93311.6|47
1645532610000|2022-02-22 12:23:30|93342.6|93317.6|93341.5|93316.5|93342.9|93317.9|93337.7|93312.7|40
1645532620000|2022-02-22 12:23:40|93342.1|93317.1|93343.8|93318.8|93345.2|93320.2|93341.9|93316.9|41
1645532630000|2022-02-22 12:23:50|93343.9|93318.9|93343.2|93318.2|93345.4|93320.4|93339.6|93314.6|55
1645532640000|2022-02-22 12:24:00|93342.5|93317.5|93343.9|93318.9|93344.3|93319.3|93339.2|93314.2|54
1645532650000|2022-02-22 12:24:10|93343.8|93318.8|93346.8|93321.8|93351.2|93326.2|93342.5|93317.5|53
1645532660000|2022-02-22 12:24:20|93348.2|93323.2|93344.5|93319.5|93348.7|93323.7|93341.3|93316.3|50
1645532670000|2022-02-22 12:24:30|93344.4|93319.4|93341.1|93316.1|93352.2|93327.2|93341.1|93316.1|43
1645532680000|2022-02-22 12:24:40|93341.9|93316.9|93312|93287|93343.5|93318.5|93309.5|93282.1|63
1645532690000|2022-02-22 12:24:50|93311.9|93286.9|93315.5|93290.5|93315.7|93290.7|93310.1|93285.1|49
1645532700000|2022-02-22 12:25:00|93315.7|93290.7|93315.5|93290.5|93316.9|93291.9|93308.9|93283.9|52
1645532710000|2022-02-22 12:25:10|93316|93291|93315.9|93290.9|93316.2|93291.2|93312.8|93287.8|31
1645532720000|2022-02-22 12:25:20|93315.5|93290.5|93317|93292|93319|93294|93312.7|93287.7|45
1645532730000|2022-02-22 12:25:30|93316.9|93291.9|93318.8|93293.8|93318.8|93293.8|93314.5|93289.5|44
1645532740000|2022-02-22 12:25:40|93317.6|93292.6|93316.4|93291.4|93318.2|93293.2|93315.3|93290.3|50
1645532750000|2022-02-22 12:25:50|93316|93291|93337.1|93312.1|93337.6|93312.6|93316|93291|45
1645532760000|2022-02-22 12:26:00|93338|93313|93348.2|93323.2|93350.2|93325.2|93337.3|93312.3|49
1645532770000|2022-02-22 12:26:10|93348.4|93323.4|93341.4|93316.4|93350.3|93325.3|93340.3|93315.3|52
1645532780000|2022-02-22 12:26:20|93340.4|93315.4|93333.6|93308.6|93340.9|93315.9|93333.4|93308.4|46
1645532790000|2022-02-22 12:26:30|93333.3|93308.3|93329|93304|93334.5|93309.5|93329|93304|51
1645532800000|2022-02-22 12:26:40|93329.1|93304.1|93336.4|93311.4|93339|93314|93329.1|93304.1|47
1645532810000|2022-02-22 12:26:50|93336.2|93311.2|93339.1|93314.1|93349|93324|93335|93310|52
1645532820000|2022-02-22 12:27:00|93340.1|93315.1|93344.4|93319.4|93345|93320|93338.1|93313.1|46
1645532830000|2022-02-22 12:27:10|93344.3|93319.3|93339.2|93314.2|93348.1|93323.1|93337.7|93312.7|61
1645532840000|2022-02-22 12:27:20|93338.7|93313.7|93337|93312|93340.8|93315.8|93336.3|93311.3|46
1645532850000|2022-02-22 12:27:30|93336.9|93311.9|93336.7|93311.7|93338.1|93313.1|93335.7|93310.7|26
1645532860000|2022-02-22 12:27:40|93336.6|93311.6|93334.4|93309.4|93337.2|93312.2|93334|93309|26
1645532870000|2022-02-22 12:27:50|93334.3|93309.3|93335.9|93310.9|93337.4|93312.4|93334.3|93309.3|29
1645532880000|2022-02-22 12:28:00|93336.2|93311.2|93346.3|93321.3|93346.6|93321.6|93336.2|93311.2|42
1645532890000|2022-02-22 12:28:10|93346.5|93321.5|93345|93320|93346.9|93321.9|93342.2|93317.2|45
1645532900000|2022-02-22 12:28:20|93345.1|93320.1|93342.7|93317.7|93346.5|93321.5|93342.2|93317.2|54
1645532910000|2022-02-22 12:28:30|93342.9|93317.9|93345.3|93320.3|93347.5|93322.5|93342.9|93317.9|39
1645532920000|2022-02-22 12:28:40|93345.1|93320.1|93343.9|93318.9|93347.9|93322.9|93343.2|93318.2|43
1645532930000|2022-02-22 12:28:50|93344.3|93319.3|93338|93313|93344.3|93319.3|93337.6|93312.6|41
1645532940000|2022-02-22 12:29:00|93338.2|93313.2|93338.3|93313.3|93341.2|93316.2|93337.8|93312.8|42
1645532950000|2022-02-22 12:29:10|93338.5|93313.5|93336.3|93311.3|93338.5|93313.5|93333|93308|43
1645532960000|2022-02-22 12:29:20|93336.2|93311.2|93348|93323|93348|93323|93335.1|93310.1|52
1645532970000|2022-02-22 12:29:30|93345.4|93320.4|93349.3|93324.3|93351.7|93326.7|93345.4|93320.4|50
1645532980000|2022-02-22 12:29:40|93349.9|93324.9|93320.8|93295.8|93350|93325|93320.8|93295.8|49
1645532990000|2022-02-22 12:29:50|93321.9|93296.9|93320.6|93295.6|93324.1|93299.1|93318.5|93293.5|45
1645533000000|2022-02-22 12:30:00|93321.4|93296.4|93333.4|93308.4|93333.8|93308.8|93321.4|93296.4|46
1645533010000|2022-02-22 12:30:10|93333.8|93308.8|93301.3|93276.3|93335.9|93310.9|93300.1|93266|66
1645533020000|2022-02-22 12:30:20|93302.2|93277.2|93306.2|93281.2|93310.4|93281.4|93293.3|93254.6|68
1645533030000|2022-02-22 12:30:30|93306.1|93281.1|93309.8|93284.8|93311.4|93286.4|93304.7|93279.7|53
1645533040000|2022-02-22 12:30:40|93310.2|93285.2|93325|93300|93325|93300|93309.1|93284.1|40
1645533050000|2022-02-22 12:30:50|93325.7|93300.7|93324.1|93299.1|93331.6|93306.6|93321.1|93296.1|63
1645533060000|2022-02-22 12:31:00|93324.6|93299.6|93336.2|93311.2|93336.2|93311.2|93321.8|93296.8|47
1645533070000|2022-02-22 12:31:10|93334.9|93309.9|93357.1|93332.1|93359.1|93334.1|93334.9|93309.9|72
1645533080000|2022-02-22 12:31:20|93357.4|93332.4|93358.1|93333.1|93360.2|93335.2|93354.4|93329.4|63
1645533090000|2022-02-22 12:31:30|93357.3|93332.3|93361.7|93336.7|93361.7|93336.7|93356.6|93331.6|50
1645533100000|2022-02-22 12:31:40|93362.6|93337.6|93378|93353|93382.7|93357.7|93360.1|93335.1|53
1645533110000|2022-02-22 12:31:50|93378.6|93353.6|93376.3|93351.3|93379.3|93354.3|93376.1|93351.1|37
1645533120000|2022-02-22 12:32:00|93376.1|93351.1|93373.7|93348.7|93376.2|93351.2|93373.6|93348.6|32
1645533130000|2022-02-22 12:32:10|93373.2|93348.2|93380.5|93355.5|93385.5|93360.5|93369.7|93344.7|58
1645533140000|2022-02-22 12:32:20|93381|93356|93348.8|93323.8|93381|93356|93346.7|93321.7|68
1645533150000|2022-02-22 12:32:30|93349.9|93324.9|93341.3|93316.3|93350.2|93325.2|93321.3|93296.3|67
1645533160000|2022-02-22 12:32:40|93341.2|93316.2|93343.7|93318.7|93345.5|93320.5|93339.8|93314.8|52
1645533170000|2022-02-22 12:32:50|93342.8|93317.8|93345.1|93320.1|93345.1|93320.1|93342.7|93317.7|40
1645533180000|2022-02-22 12:33:00|93345.6|93320.6|93356|93331|93357.2|93332.2|93345.6|93320.6|47
1645533190000|2022-02-22 12:33:10|93355.8|93330.8|93358.7|93333.7|93359|93334|93355.2|93330.2|39
1645533200000|2022-02-22 12:33:20|93358.6|93333.6|93360.2|93335.2|93361.4|93336.4|93357.9|93332.9|39
1645533210000|2022-02-22 12:33:30|93359.9|93334.9|93367.7|93342.7|93368.3|93343.3|93359.9|93334.9|47
1645533220000|2022-02-22 12:33:40|93367|93342|93359.3|93334.3|93368.4|93343.4|93357.7|93332.7|47
1645533230000|2022-02-22 12:33:50|93358.5|93333.5|93351.5|93326.5|93358.5|93333.5|93351.2|93326.2|55
1645533240000|2022-02-22 12:34:00|93350.1|93325.1|93350.8|93325.8|93352.7|93327.7|93349.9|93324.9|40
1645533250000|2022-02-22 12:34:10|93353.5|93328.5|93367.2|93342.2|93368.2|93343.2|93353.4|93328.4|56
1645533260000|2022-02-22 12:34:20|93367.4|93342.4|93362.5|93337.5|93368.4|93343.4|93362.1|93337.1|44
1645533270000|2022-02-22 12:34:30|93362.6|93337.6|93348.6|93323.6|93362.6|93337.6|93348.2|93323.2|55
1645533280000|2022-02-22 12:34:40|93348.1|93323.1|93322|93297|93353.9|93328.9|93322|93297|59
1645533290000|2022-02-22 12:34:50|93322.1|93297.1|93325|93300|93328.4|93303.4|93321.1|93296.1|41
1645533300000|2022-02-22 12:35:00|93325.3|93300.3|93315.5|93290.5|93329.7|93304.7|93315.5|93290.5|43
1645533310000|2022-02-22 12:35:10|93315.1|93290.1|93302.9|93277.9|93316.7|93291.7|93300.5|93275.5|50
1645533320000|2022-02-22 12:35:20|93302.7|93277.7|93301.8|93276.8|93307.6|93282.6|93299.8|93274.8|54
1645533330000|2022-02-22 12:35:30|93302.3|93277.3|93303.6|93278.6|93303.8|93278.8|93301|93276|38
1645533340000|2022-02-22 12:35:40|93304.8|93279.8|93300.7|93275.7|93307.4|93282.4|93299.8|93274.8|52
1645533350000|2022-02-22 12:35:50|93300.6|93275.6|93303.4|93278.4|93306.6|93281.6|93300.4|93275.4|37
1645533360000|2022-02-22 12:36:00|93302.6|93277.6|93307.7|93282.7|93310.1|93285.1|93301.9|93276.9|44
1645533370000|2022-02-22 12:36:10|93307.6|93282.6|93336.4|93311.4|93338.7|93313.7|93307.4|93282.4|64
1645533380000|2022-02-22 12:36:20|93337.9|93312.9|93365.4|93340.4|93365.4|93340.4|93335.9|93310.9|57
1645533390000|2022-02-22 12:36:30|93366.1|93341.1|93362.9|93337.9|93366.1|93341.1|93362.5|93337.5|45
1645533400000|2022-02-22 12:36:40|93362.8|93337.8|93364.3|93339.3|93365.7|93340.7|93362.1|93337.1|43
1645533410000|2022-02-22 12:36:50|93364.7|93339.7|93358|93333|93369.4|93344.4|93357.3|93332.3|41
1645533420000|2022-02-22 12:37:00|93357.9|93332.9|93352.7|93327.7|93357.9|93332.9|93351.2|93326.2|48
1645533430000|2022-02-22 12:37:10|93352.8|93327.8|93358.8|93333.8|93359.1|93334.1|93352.1|93327.1|41
1645533440000|2022-02-22 12:37:20|93359.1|93334.1|93360|93335|93363.4|93338.4|93355.9|93330.9|61
1645533450000|2022-02-22 12:37:30|93360.3|93335.3|93359.9|93334.9|93362.3|93337.3|93358|93333|57
1645533460000|2022-02-22 12:37:40|93359.8|93334.8|93361.2|93336.2|93361.5|93336.5|93358.8|93333.8|36
1645533470000|2022-02-22 12:37:50|93361.1|93336.1|93351.7|93326.7|93361.8|93336.8|93351.7|93326.7|36
1645533480000|2022-02-22 12:38:00|93351.3|93326.3|93355.2|93330.2|93355.2|93330.2|93351.3|93326.3|49
1645533490000|2022-02-22 12:38:10|93355.5|93330.5|93356.3|93331.3|93360.8|93335.8|93355.4|93330.4|61
1645533500000|2022-02-22 12:38:20|93356|93331|93354.4|93329.4|93357.7|93332.7|93351.4|93326.4|42
1645533510000|2022-02-22 12:38:30|93354.3|93329.3|93370.5|93345.5|93370.5|93345.5|93354.3|93329.3|55
1645533520000|2022-02-22 12:38:40|93370.8|93345.8|93369.5|93344.5|93376.1|93351.1|93368.8|93343.8|64
1645533530000|2022-02-22 12:38:50|93369|93344|93366.8|93341.8|93370.7|93345.7|93365.7|93340.7|56
1645533540000|2022-02-22 12:39:00|93368.5|93343.5|93362.8|93337.8|93368.5|93343.5|93361.7|93336.7|61
1645533550000|2022-02-22 12:39:10|93362.9|93337.9|93361.7|93336.7|93363.1|93338.1|93359.7|93334.7|44
1645533560000|2022-02-22 12:39:20|93361.8|93336.8|93362.1|93337.1|93363.6|93338.6|93361.3|93336.3|40
1645533570000|2022-02-22 12:39:30|93361.8|93336.8|93355|93330|93365.2|93340.2|93355|93330|48
1645533580000|2022-02-22 12:39:40|93355.4|93330.4|93360.5|93335.5|93360.8|93335.8|93354.2|93329.2|53
1645533590000|2022-02-22 12:39:50|93360.4|93335.4|93331.4|93306.4|93360.6|93335.6|93328.8|93303.8|49
1645533600000|2022-02-22 12:40:00|93332.3|93307.3|93346.4|93321.4|93357.2|93321.5|93330.5|93305.5|59
1645533610000|2022-02-22 12:40:10|93347.8|93322.8|93346.3|93321.3|93347.8|93322.8|93342.1|93317.1|45
1645533620000|2022-02-22 12:40:20|93345.7|93320.7|93342.7|93317.7|93347.8|93322.8|93341.3|93316.3|41
1645533630000|2022-02-22 12:40:30|93342.2|93317.2|93346.2|93321.2|93346.2|93321.2|93342.1|93317.1|24
1645533640000|2022-02-22 12:40:40|93345.7|93320.7|93351.7|93326.7|93355.5|93330.5|93341.1|93316.1|51
1645533650000|2022-02-22 12:40:50|93352|93327|93359.1|93334.1|93360.6|93335.6|93352|93327|54
1645533660000|2022-02-22 12:41:00|93358.6|93333.6|93342.4|93317.4|93359.8|93334.8|93341.8|93316.8|47
1645533670000|2022-02-22 12:41:10|93342.3|93317.3|93342.6|93317.6|93345.9|93320.9|93341.2|93316.2|33
1645533680000|2022-02-22 12:41:20|93342.7|93317.7|93337.1|93312.1|93347.3|93322.3|93337|93312|39
1645533690000|2022-02-22 12:41:30|93337.2|93312.2|93336.6|93311.6|93338.4|93313.4|93335.7|93310.7|36
1645533700000|2022-02-22 12:41:40|93336.9|93311.9|93342.1|93317.1|93344|93319|93336.9|93311.9|33
1645533710000|2022-02-22 12:41:50|93342.7|93317.7|93340.5|93315.5|93343.4|93318.4|93339.4|93314.4|45
1645533720000|2022-02-22 12:42:00|93340.1|93315.1|93342.8|93317.8|93342.9|93317.9|93339.8|93314.8|41
1645533730000|2022-02-22 12:42:10|93342.7|93317.7|93350.8|93325.8|93352.2|93327.2|93340.3|93315.3|57
1645533740000|2022-02-22 12:42:20|93351|93326|93341.2|93316.2|93351.6|93326.6|93339.5|93314.5|59
1645533750000|2022-02-22 12:42:30|93341.9|93316.9|93338.5|93313.5|93341.9|93316.9|93337.8|93312.8|42
1645533760000|2022-02-22 12:42:40|93338.8|93313.8|93335.6|93310.6|93349.3|93320|93333.2|93299.3|49
1645533770000|2022-02-22 12:42:50|93336|93311|93333.3|93308.3|93336.7|93311.7|93333.3|93308.3|39
1645533780000|2022-02-22 12:43:00|93333.7|93308.7|93333|93308|93334|93309|93325.5|93300.5|48
1645533790000|2022-02-22 12:43:10|93332.8|93307.8|93329.8|93304.8|93333.2|93308.2|93329.8|93304.8|40
1645533800000|2022-02-22 12:43:20|93330|93305|93337.4|93312.4|93338.1|93313.1|93327.7|93302.7|56
1645533810000|2022-02-22 12:43:30|93337.1|93312.1|93338.4|93313.4|93338.9|93313.9|93334.1|93309.1|58
1645533820000|2022-02-22 12:43:40|93337.6|93312.6|93336.1|93311.1|93338.5|93313.5|93332.5|93307.5|63
1645533830000|2022-02-22 12:43:50|93335.9|93310.9|93334|93309|93336.5|93311.5|93330.6|93305.6|37
1645533840000|2022-02-22 12:44:00|93335.6|93310.6|93324.1|93299.1|93335.6|93310.6|93324|93299|36
1645533850000|2022-02-22 12:44:10|93324.5|93299.5|93323|93298|93325.3|93300.3|93317.9|93292.9|39
1645533860000|2022-02-22 12:44:20|93321.6|93296.6|93321.5|93296.5|93326.3|93301.3|93321.5|93296.5|44
1645533870000|2022-02-22 12:44:30|93322|93297|93320.3|93295.3|93322|93297|93320.1|93295.1|23
1645533880000|2022-02-22 12:44:40|93320.5|93295.5|93309.3|93284.3|93321|93296|93308.9|93283.9|51
1645533890000|2022-02-22 12:44:50|93308.4|93283.4|93301.3|93276.3|93310.2|93285.2|93301.3|93276.3|55
1645533900000|2022-02-22 12:45:00|93301.4|93276.4|93295.6|93270.6|93305.1|93280.1|93294|93269|62
1645533910000|2022-02-22 12:45:10|93295.8|93270.8|93302.6|93277.6|93302.6|93277.6|93292.4|93267.4|55
1645533920000|2022-02-22 12:45:20|93301.2|93276.2|93300.9|93275.9|93302.7|93277.7|93299.1|93274.1|58
1645533930000|2022-02-22 12:45:30|93300.7|93275.7|93294.5|93269.5|93301.2|93276.2|93294.1|93269.1|51
1645533940000|2022-02-22 12:45:40|93294.7|93269.7|93302.6|93277.6|93304.8|93279.8|93292.3|93267.3|46
1645533950000|2022-02-22 12:45:50|93302.8|93277.8|93298.7|93273.7|93303.3|93278.3|93298|93273|58
1645533960000|2022-02-22 12:46:00|93298.9|93273.9|93296.5|93271.5|93299.9|93274.9|93296.2|93271.2|44
1645533970000|2022-02-22 12:46:10|93296.6|93271.6|93294|93269|93297.6|93272.6|93294|93269|31
1645533980000|2022-02-22 12:46:20|93294.2|93269.2|93298.7|93273.7|93300|93275|93293.6|93268.6|58
1645533990000|2022-02-22 12:46:30|93298.8|93273.8|93305.1|93280.1|93306.1|93281.1|93298.4|93273.4|44
1645534000000|2022-02-22 12:46:40|93305|93280|93312.4|93287.4|93312.5|93287.5|93305|93280|44
1645534010000|2022-02-22 12:46:50|93312.2|93287.2|93310.8|93285.8|93312.5|93287.5|93310.1|93285.1|16
1645534020000|2022-02-22 12:47:00|93310.7|93285.7|93307.1|93282.1|93311.9|93286.9|93307.1|93282.1|36
1645534030000|2022-02-22 12:47:10|93308.6|93283.6|93302.3|93277.3|93308.7|93283.7|93300.5|93275.5|38
1645534040000|2022-02-22 12:47:20|93301.7|93276.7|93295.8|93270.8|93302.5|93277.5|93292.9|93267.9|55
1645534050000|2022-02-22 12:47:30|93295.3|93270.3|93315|93290|93317.5|93292.5|93295|93270|49
1645534060000|2022-02-22 12:47:40|93315.1|93290.1|93313|93288|93315.8|93290.8|93310.5|93285.5|36
1645534070000|2022-02-22 12:47:50|93311.9|93286.9|93299.9|93274.9|93311.9|93286.9|93299.9|93274.9|52
1645534080000|2022-02-22 12:48:00|93298.5|93273.5|93299.6|93274.6|93301.8|93276.8|93295.9|93270.9|42
1645534090000|2022-02-22 12:48:10|93300.8|93275.8|93302.5|93277.5|93304.8|93279.8|93298.1|93273.1|55
1645534100000|2022-02-22 12:48:20|93302.4|93277.4|93296.6|93271.6|93302.4|93277.4|93296.1|93271.1|49
1645534110000|2022-02-22 12:48:30|93297|93272|93295.5|93270.5|93298.2|93273.2|93294.9|93269.9|41
1645534120000|2022-02-22 12:48:40|93295.7|93270.7|93281|93256|93296.2|93271.2|93277|93252|54
1645534130000|2022-02-22 12:48:50|93280.8|93255.8|93282.6|93257.6|93283.4|93258.4|93278.1|93253.1|44
1645534140000|2022-02-22 12:49:00|93281.9|93256.9|93284.4|93259.4|93285.5|93260.5|93280.8|93255.8|39
1645534150000|2022-02-22 12:49:10|93285.9|93260.9|93289.4|93264.4|93291.9|93266.9|93285.9|93260.9|45
1645534160000|2022-02-22 12:49:20|93289.9|93264.9|93290.2|93265.2|93292.1|93267.1|93287.8|93262.8|54
1645534170000|2022-02-22 12:49:30|93290.1|93265.1|93290.7|93265.7|93291.9|93266.9|93289.7|93264.7|33
1645534180000|2022-02-22 12:49:40|93290.4|93265.4|93278.2|93253.2|93294.2|93269.2|93252|93211.2|60
1645534190000|2022-02-22 12:49:50|93280.4|93255.4|93278.8|93253.8|93280.5|93255.5|93273.6|93248.6|48
1645534200000|2022-02-22 12:50:00|93276.7|93251.7|93263.9|93238.9|93278.4|93253.4|93262.8|93237.8|58
1645534210000|2022-02-22 12:50:10|93263.8|93238.8|93261.9|93236.9|93265.5|93240.5|93259|93234|55
1645534220000|2022-02-22 12:50:20|93262.1|93237.1|93287.9|93262.9|93289.8|93264.8|93262.1|93237.1|48
1645534230000|2022-02-22 12:50:30|93288|93263|93299.2|93274.2|93301|93276|93287.6|93262.6|49
1645534240000|2022-02-22 12:50:40|93298.6|93273.6|93287.8|93262.8|93298.8|93273.8|93287.8|93262.8|56
1645534250000|2022-02-22 12:50:50|93289|93264|93286.5|93261.5|93289.2|93264.2|93284.7|93259.7|54
1645534260000|2022-02-22 12:51:00|93286.4|93261.4|93286.5|93261.5|93298.7|93273.7|93285.7|93260.7|58
1645534270000|2022-02-22 12:51:10|93286.6|93261.6|93289.3|93264.3|93290.7|93265.7|93285.9|93260.9|43
1645534280000|2022-02-22 12:51:20|93289.4|93264.4|93291.5|93266.5|93298.2|93273.2|93287.6|93262.6|53
1645534290000|2022-02-22 12:51:30|93292.2|93267.2|93303.3|93278.3|93304.6|93279.6|93291.3|93266.3|46
1645534300000|2022-02-22 12:51:40|93303|93278|93303.8|93278.8|93305.6|93280.6|93300.4|93275.4|50
1645534310000|2022-02-22 12:51:50|93302.7|93277.7|93303.5|93278.5|93306.5|93281.5|93301.4|93276.4|63
1645534320000|2022-02-22 12:52:00|93303.4|93278.4|93299.8|93274.8|93305.3|93280.3|93299|93274|53
1645534330000|2022-02-22 12:52:10|93299.9|93274.9|93285|93260|93301.9|93276.9|93283.8|93258.8|65
1645534340000|2022-02-22 12:52:20|93285.2|93260.2|93292.6|93267.6|93294|93269|93285.2|93260.2|55
1645534350000|2022-02-22 12:52:30|93292.4|93267.4|93290.1|93265.1|93292.4|93267.4|93286.9|93261.9|40
1645534360000|2022-02-22 12:52:40|93289.2|93264.2|93288.5|93263.5|93290.8|93265.8|93287.6|93262.6|27
1645534370000|2022-02-22 12:52:50|93288.8|93263.8|93288.5|93263.5|93295|93270|93286.8|93261.8|41
1645534380000|2022-02-22 12:53:00|93289.2|93264.2|93285.6|93260.6|93290.4|93265.4|93282.3|93257.3|50
1645534390000|2022-02-22 12:53:10|93285.9|93260.9|93286.6|93261.6|93287.1|93262.1|93284.9|93259.9|39
1645534400000|2022-02-22 12:53:20|93286.4|93261.4|93292.2|93267.2|93292.2|93267.2|93286|93261|51
1645534410000|2022-02-22 12:53:30|93292.3|93267.3|93291|93266|93295.1|93270.1|93289.7|93264.7|58
1645534420000|2022-02-22 12:53:40|93291.1|93266.1|93291.8|93266.8|93293.6|93268.6|93290.2|93265.2|33
1645534430000|2022-02-22 12:53:50|93292.4|93267.4|93293.5|93268.5|93293.8|93268.8|93291.2|93266.2|44
1645534440000|2022-02-22 12:54:00|93298.3|93273.3|93296.7|93271.7|93301.4|93276.4|93296.4|93271.4|53
1645534450000|2022-02-22 12:54:10|93296|93271|93295.6|93270.6|93300.2|93275.2|93294.4|93269.4|59
1645534460000|2022-02-22 12:54:20|93295.1|93270.1|93286.9|93261.9|93295.2|93270.2|93279.2|93254.2|67
1645534470000|2022-02-22 12:54:30|93286.1|93261.1|93292.9|93267.9|93295.3|93270.3|93286.1|93261.1|65
1645534480000|2022-02-22 12:54:40|93293.4|93268.4|93259.7|93234.7|93297.4|93272.4|93254.8|93229.8|64
1645534490000|2022-02-22 12:54:50|93261.2|93236.2|93277.8|93252.8|93277.8|93252.8|93259.7|93234.7|64
1645534500000|2022-02-22 12:55:00|93281.7|93256.7|93270.6|93245.6|93285.7|93260.7|93266.4|93241.4|59
1645534510000|2022-02-22 12:55:10|93274.1|93249.1|93267.9|93242.9|93276.2|93251.2|93266|93241|55
1645534520000|2022-02-22 12:55:20|93267.8|93242.8|93273.3|93248.3|93273.3|93248.3|93262.5|93237.5|58
1645534530000|2022-02-22 12:55:30|93271.1|93246.1|93255.9|93230.9|93271.8|93246.8|93255.9|93230.9|54
1645534540000|2022-02-22 12:55:40|93256.5|93231.5|93259.5|93234.5|93263.3|93238.3|93254.8|93229.8|55
1645534550000|2022-02-22 12:55:50|93259.3|93234.3|93257.5|93232.5|93260.8|93235.8|93254.3|93229.3|50
1645534560000|2022-02-22 12:56:00|93257.6|93232.6|93262.3|93237.3|93267.7|93242.7|93256.7|93231.7|70
1645534570000|2022-02-22 12:56:10|93262|93237|93261.3|93236.3|93266.2|93241.2|93260.1|93235.1|49
1645534580000|2022-02-22 12:56:20|93261.7|93236.7|93264.8|93239.8|93270|93245|93253.2|93228.2|63
1645534590000|2022-02-22 12:56:30|93263.5|93238.5|93272.8|93247.8|93276.5|93251.5|93263.3|93238.3|67
1645534600000|2022-02-22 12:56:40|93273.6|93248.6|93276.3|93251.3|93277.3|93252.3|93269.9|93244.9|67
1645534610000|2022-02-22 12:56:50|93276.1|93251.1|93276.7|93251.7|93278.7|93253.7|93273.6|93248.6|62
1645534620000|2022-02-22 12:57:00|93277.8|93252.8|93270.5|93245.5|93278.2|93253.2|93270|93245|57
1645534630000|2022-02-22 12:57:10|93271.9|93246.9|93274.5|93249.5|93282.1|93257.1|93260.7|93235.7|66
1645534640000|2022-02-22 12:57:20|93272.7|93247.7|93246.7|93221.7|93273.5|93248.5|93246.7|93221.7|67
1645534650000|2022-02-22 12:57:30|93246.2|93221.2|93245.4|93220.4|93249|93224|93236.8|93211.8|74
1645534660000|2022-02-22 12:57:40|93243.5|93218.5|93239.1|93214.1|93248|93223|93235.3|93210.3|66
1645534670000|2022-02-22 12:57:50|93238.9|93213.9|93242.6|93217.6|93243.5|93218.5|93238.7|93213.7|48
1645534680000|2022-02-22 12:58:00|93242.4|93217.4|93262.9|93237.9|93270.4|93245.4|93242.4|93217.4|64
1645534690000|2022-02-22 12:58:10|93262.1|93237.1|93276.1|93251.1|93276.1|93251.1|93256.8|93231.8|52
1645534700000|2022-02-22 12:58:20|93273.8|93248.8|93254|93229|93274.7|93249.7|93253.9|93228.9|71
1645534710000|2022-02-22 12:58:30|93255.3|93230.3|93265.2|93240.2|93267.7|93242.7|93254.4|93229.4|59
1645534720000|2022-02-22 12:58:40|93264.9|93239.9|93264.1|93239.1|93265.7|93240.7|93257.7|93232.7|55
1645534730000|2022-02-22 12:58:50|93262.5|93237.5|93265.4|93240.4|93266.5|93241.5|93261.2|93236.2|41
1645534740000|2022-02-22 12:59:00|93265.7|93240.7|93264.8|93239.8|93269.6|93244.6|93261.1|93236.1|66
1645534750000|2022-02-22 12:59:10|93264.1|93239.1|93260.2|93235.2|93267|93242|93258.2|93233.2|48
1645534760000|2022-02-22 12:59:20|93259.2|93234.2|93255.5|93230.5|93260.4|93235.4|93249.3|93224.3|53
1645534770000|2022-02-22 12:59:30|93256.7|93231.7|93265.8|93240.8|93269.9|93244.9|93255.4|93230.4|63
1645534780000|2022-02-22 12:59:40|93265.7|93240.7|93267.4|93242.4|93294.1|93260.1|93265.4|93233|73
1645534790000|2022-02-22 12:59:50|93267.6|93242.6|93248.3|93223.3|93268|93243|93245.7|93220.7|65
1645534800000|2022-02-22 13:00:00|93248.6|93223.6|93250.6|93225.6|93250.9|93225.9|93244.7|93219.7|63
1645534810000|2022-02-22 13:00:10|93250.2|93225.2|93276.9|93251.9|93287.2|93253.5|93249.1|93224.1|58
1645534820000|2022-02-22 13:00:20|93278.2|93253.2|93277.9|93252.9|93286.6|93261.6|93275.2|93250.2|64
1645534830000|2022-02-22 13:00:30|93278.1|93253.1|93285.9|93260.9|93289.8|93264.8|93276.7|93251.7|61
1645534840000|2022-02-22 13:00:40|93286.1|93261.1|93258.7|93233.7|93286.1|93261.1|93255.1|93230.1|67
1645534850000|2022-02-22 13:00:50|93257.1|93232.1|93238.4|93213.4|93258.7|93232.1|93234.3|93208.7|73
1645534860000|2022-02-22 13:01:00|93253.7|93203.7|93242.7|93217.7|93253.7|93217.7|93234|93203.7|66
1645534870000|2022-02-22 13:01:10|93242|93217|93287|93262|93294.5|93262|93240.8|93215.8|58
1645534880000|2022-02-22 13:01:20|93285.4|93260.4|93308.8|93283.8|93316.2|93284.4|93285.4|93248.8|69
1645534890000|2022-02-22 13:01:30|93307.7|93282.7|93318.7|93293.7|93322|93297|93307.7|93282.7|61
1645534900000|2022-02-22 13:01:40|93321.8|93296.8|93341.4|93316.4|93353.2|93317.1|93321.1|93293.6|61
1645534910000|2022-02-22 13:01:50|93341.3|93316.3|93343|93318|93343.2|93318.2|93337.6|93312.6|56
1645534920000|2022-02-22 13:02:00|93343.6|93318.6|93328.9|93303.9|93343.9|93318.9|93328.9|93303.9|56
1645534930000|2022-02-22 13:02:10|93327.5|93302.5|93331|93306|93331.8|93306.8|93326.7|93301.7|53
1645534940000|2022-02-22 13:02:20|93331.1|93306.1|93336.5|93311.5|93336.7|93311.7|93328.7|93303.7|53
1645534950000|2022-02-22 13:02:30|93337.2|93312.2|93342.8|93317.8|93343.7|93318.7|93337|93312|50
1645534960000|2022-02-22 13:02:40|93343.2|93318.2|93339.2|93314.2|93346.6|93321.6|93338.7|93313.7|58
1645534970000|2022-02-22 13:02:50|93339.1|93314.1|93314.5|93289.5|93339.2|93314.2|93312.1|93287.1|57
1645534980000|2022-02-22 13:03:00|93313.1|93288.1|93298.8|93273.8|93313.1|93288.1|93287.1|93262.1|63
1645534990000|2022-02-22 13:03:10|93299|93274|93289.9|93264.9|93299.3|93274.3|93289.5|93264.5|39
1645535000000|2022-02-22 13:03:20|93288.9|93263.9|93299.7|93274.7|93299.7|93274.7|93286.4|93261.4|48
1645535010000|2022-02-22 13:03:30|93301|93276|93338.2|93313.2|93338.7|93313.7|93300.4|93275.4|63
1645535020000|2022-02-22 13:03:40|93338.6|93313.6|93332.2|93307.2|93338.6|93313.6|93329.9|93304.9|50
1645535030000|2022-02-22 13:03:50|93332|93307|93331.6|93306.6|93332.6|93307.6|93330.9|93305.9|34
1645535040000|2022-02-22 13:04:00|93331.7|93306.7|93331.8|93306.8|93331.8|93306.8|93325.5|93300.5|54
1645535050000|2022-02-22 13:04:10|93331.1|93306.1|93359|93334|93369.4|93339.8|93331|93306|61
1645535060000|2022-02-22 13:04:20|93359.5|93334.5|93333.4|93308.4|93371.9|93339.1|93325.4|93285.1|70
1645535070000|2022-02-22 13:04:30|93344.3|93294.3|93360.4|93335.4|93361.7|93336.7|93331.2|93294.3|68
1645535080000|2022-02-22 13:04:40|93360.3|93335.3|93355.8|93330.8|93360.7|93335.7|93355.6|93330.6|60
1645535090000|2022-02-22 13:04:50|93355.7|93330.7|93352.3|93327.3|93356.5|93331.5|93347.3|93322.3|58
1645535100000|2022-02-22 13:05:00|93351.5|93326.5|93349.8|93324.8|93353.6|93328.6|93347.6|93322.6|48
1645535110000|2022-02-22 13:05:10|93351.4|93326.4|93365.9|93340.9|93366.3|93341.3|93350.9|93325.9|57
1645535120000|2022-02-22 13:05:20|93366.1|93341.1|93380.5|93355.5|93383.5|93358.5|93362.1|93337.1|65
1645535130000|2022-02-22 13:05:30|93379.5|93354.5|93380.1|93355.1|93384.3|93359.3|93379.5|93354.5|47
1645535140000|2022-02-22 13:05:40|93379.9|93354.9|93380|93355|93382.1|93357.1|93377.6|93352.6|41
1645535150000|2022-02-22 13:05:50|93379.9|93354.9|93372.2|93347.2|93379.9|93354.9|93364.9|93339.9|60
1645535160000|2022-02-22 13:06:00|93372.7|93347.7|93365.9|93340.9|93372.7|93347.7|93365.9|93340.9|49
1645535170000|2022-02-22 13:06:10|93365.7|93340.7|93365|93340|93365.7|93340.7|93364|93339|22
1645535180000|2022-02-22 13:06:20|93364.8|93339.8|93366.9|93341.9|93367.3|93342.3|93364.6|93339.6|26
1645535190000|2022-02-22 13:06:30|93366.4|93341.4|93370.1|93345.1|93372.5|93347.5|93366.3|93341.3|39
1645535200000|2022-02-22 13:06:40|93370.3|93345.3|93373|93348|93373.7|93348.7|93369.3|93344.3|43
1645535210000|2022-02-22 13:06:50|93372.6|93347.6|93378.2|93353.2|93378.2|93353.2|93372.3|93347.3|47
1645535220000|2022-02-22 13:07:00|93378.4|93353.4|93380|93355|93382|93357|93377.2|93352.2|56
1645535230000|2022-02-22 13:07:10|93379.8|93354.8|93377.7|93352.7|93379.9|93354.9|93376.9|93351.9|45
1645535240000|2022-02-22 13:07:20|93377.6|93352.6|93379.5|93354.5|93385.2|93360.2|93377.6|93352.6|44
1645535250000|2022-02-22 13:07:30|93378.9|93353.9|93354.2|93329.2|93381.1|93356.1|93354.2|93329.2|57
1645535260000|2022-02-22 13:07:40|93353.8|93328.8|93344.4|93319.4|93355.3|93330.3|93338.7|93313.7|44
1645535270000|2022-02-22 13:07:50|93346.4|93321.4|93349.2|93324.2|93349.5|93324.5|93343.7|93318.7|48
1645535280000|2022-02-22 13:08:00|93350.5|93325.5|93337.5|93312.5|93351|93326|93334.7|93309.7|62
1645535290000|2022-02-22 13:08:10|93336.9|93311.9|93335.2|93310.2|93337.1|93312.1|93332.1|93307.1|54
1645535300000|2022-02-22 13:08:20|93335.8|93310.8|93337|93312|93339.4|93314.4|93335.8|93310.8|36
1645535310000|2022-02-22 13:08:30|93337.3|93312.3|93358.7|93333.7|93359|93334|93337.3|93312.3|53
1645535320000|2022-02-22 13:08:40|93358.5|93333.5|93388.3|93363.3|93388.8|93363.8|93358.5|93333.5|54
1645535330000|2022-02-22 13:08:50|93389.2|93364.2|93374.7|93349.7|93390.2|93365.2|93374.7|93349.7|50
1645535340000|2022-02-22 13:09:00|93374.4|93349.4|93371.6|93346.6|93374.9|93349.9|93369.5|93344.5|55
1645535350000|2022-02-22 13:09:10|93371.2|93346.2|93362.3|93337.3|93371.8|93346.8|93359.7|93334.7|46
1645535360000|2022-02-22 13:09:20|93362.2|93337.2|93369.7|93344.7|93371.3|93346.3|93361.5|93336.5|49
1645535370000|2022-02-22 13:09:30|93369.6|93344.6|93371.2|93346.2|93375.9|93350.9|93369.4|93344.4|52
1645535380000|2022-02-22 13:09:40|93371.3|93346.3|93373.3|93348.3|93375.6|93350.6|93369.1|93344.1|54
1645535390000|2022-02-22 13:09:50|93373.8|93348.8|93374.7|93349.7|93375.2|93350.2|93368.6|93343.6|50
1645535400000|2022-02-22 13:10:00|93374.2|93349.2|93373.8|93348.8|93375.5|93350.5|93366.5|93341.5|51
1645535410000|2022-02-22 13:10:10|93373.7|93348.7|93375.9|93350.9|93375.9|93350.9|93370.9|93345.9|53
1645535420000|2022-02-22 13:10:20|93375.8|93350.8|93374.5|93349.5|93375.9|93350.9|93367.1|93342.1|54
1645535430000|2022-02-22 13:10:30|93374.8|93349.8|93355.2|93330.2|93374.8|93349.8|93354.3|93329.3|63
1645535440000|2022-02-22 13:10:40|93355.3|93330.3|93358.4|93333.4|93358.5|93333.5|93354|93329|63
1645535450000|2022-02-22 13:10:50|93358.2|93333.2|93360.6|93335.6|93363.2|93338.2|93356.1|93331.1|46
1645535460000|2022-02-22 13:11:00|93361.6|93336.6|93404.4|93379.4|93405.6|93380.6|93361.4|93336.4|62
1645535470000|2022-02-22 13:11:10|93404.8|93379.8|93417.9|93392.9|93427.1|93393.8|93404.8|93375.5|58
1645535480000|2022-02-22 13:11:20|93418|93393|93418.3|93393.3|93418.7|93393.7|93415.5|93390.5|42
1645535490000|2022-02-22 13:11:30|93418.7|93393.7|93416.8|93391.8|93420.7|93395.7|93416.7|93391.7|36
1645535500000|2022-02-22 13:11:40|93416|93391|93415.6|93390.6|93435.6|93397|93413.3|93377.8|52
1645535510000|2022-02-22 13:11:50|93415.3|93390.3|93415.9|93390.9|93419.8|93394.8|93414.9|93389.9|35
1645535520000|2022-02-22 13:12:00|93414.9|93389.9|93404|93379|93414.9|93389.9|93402.9|93377.9|59
1645535530000|2022-02-22 13:12:10|93405|93380|93405.7|93380.7|93406.1|93381.1|93395.6|93370.6|60
1645535540000|2022-02-22 13:12:20|93405.6|93380.6|93401.9|93376.9|93405.8|93380.8|93401.1|93376.1|46
1645535550000|2022-02-22 13:12:30|93402|93377|93408.6|93383.6|93408.8|93383.8|93401.2|93376.2|32
1645535560000|2022-02-22 13:12:40|93408.1|93383.1|93407.7|93382.7|93408.3|93383.3|93406.5|93381.5|27
1645535570000|2022-02-22 13:12:50|93407.6|93382.6|93409.9|93384.9|93410.6|93385.6|93407.6|93382.6|27
1645535580000|2022-02-22 13:13:00|93410.1|93385.1|93413.9|93388.9|93415.7|93390.7|93408.6|93383.6|42
1645535590000|2022-02-22 13:13:10|93413.6|93388.6|93413.7|93388.7|93414.4|93389.4|93411.3|93386.3|35
1645535600000|2022-02-22 13:13:20|93413.8|93388.8|93412.3|93387.3|93415.7|93390.7|93407.3|93382.3|32
1645535610000|2022-02-22 13:13:30|93412.8|93387.8|93416.2|93391.2|93417.5|93392.5|93412.3|93387.3|58
1645535620000|2022-02-22 13:13:40|93415.6|93390.6|93439.2|93414.2|93440.1|93415.1|93410.6|93385.6|62
1645535630000|2022-02-22 13:13:50|93440.5|93415.5|93451|93426|93462.9|93426.9|93439.1|93412.9|41
1645535640000|2022-02-22 13:14:00|93450.9|93425.9|93457.5|93432.5|93457.5|93432.5|93449.8|93424.8|41
1645535650000|2022-02-22 13:14:10|93457.9|93432.9|93457|93432|93461.3|93436.3|93456.1|93431.1|46
1645535660000|2022-02-22 13:14:20|93455.1|93430.1|93449.9|93424.9|93456.5|93431.5|93449.8|93424.8|51
1645535670000|2022-02-22 13:14:30|93450|93425|93456.4|93431.4|93457.5|93432.5|93450|93425|53
1645535680000|2022-02-22 13:14:40|93456.5|93431.5|93456.6|93431.6|93458.2|93433.2|93456.2|93431.2|35
1645535690000|2022-02-22 13:14:50|93455.2|93430.2|93466.2|93441.2|93471.5|93446.5|93453.3|93428.3|67
1645535700000|2022-02-22 13:15:00|93466.1|93441.1|93467|93442|93470.2|93445.2|93458.2|93433.2|50
1645535710000|2022-02-22 13:15:10|93467.2|93442.2|93466.6|93441.6|93468.7|93443.7|93465|93440|47
1645535720000|2022-02-22 13:15:20|93466.4|93441.4|93476.1|93451.1|93476.1|93451.1|93465.3|93440.3|53
1645535730000|2022-02-22 13:15:30|93476.2|93451.2|93484|93459|93484.1|93459.1|93471.7|93446.7|46
1645535740000|2022-02-22 13:15:40|93483.9|93458.9|93475.3|93450.3|93484.2|93459.2|93474.6|93449.6|44
1645535750000|2022-02-22 13:15:50|93474.3|93449.3|93479.1|93454.1|93480|93455|93474.3|93449.3|38
1645535760000|2022-02-22 13:16:00|93479.2|93454.2|93468.3|93443.3|93480.9|93455.9|93467.4|93442.4|48
1645535770000|2022-02-22 13:16:10|93468.1|93443.1|93457.4|93432.4|93468.6|93443.6|93456.7|93431.7|43
1645535780000|2022-02-22 13:16:20|93457.6|93432.6|93452.3|93427.3|93458.9|93433.9|93451.5|93426.5|53
1645535790000|2022-02-22 13:16:30|93452.5|93427.5|93436.4|93411.4|93452.5|93427.5|93436.4|93411.4|57
1645535800000|2022-02-22 13:16:40|93436.8|93411.8|93433.4|93408.4|93437.5|93412.5|93428.8|93403.8|43
1645535810000|2022-02-22 13:16:50|93432.5|93407.5|93428.5|93403.5|93432.5|93407.5|93427.1|93402.1|48
1645535820000|2022-02-22 13:17:00|93428.4|93403.4|93401.7|93376.7|93429.1|93404.1|93401.7|93376.7|46
1645535830000|2022-02-22 13:17:10|93401.8|93376.8|93401.7|93376.7|93404.3|93379.3|93401.3|93376.3|38
1645535840000|2022-02-22 13:17:20|93401.9|93376.9|93407.7|93382.7|93407.7|93382.7|93401.2|93376.2|37
1645535850000|2022-02-22 13:17:30|93410.1|93385.1|93411.4|93386.4|93414.7|93389.7|93409|93384|57
1645535860000|2022-02-22 13:17:40|93411|93386|93408.1|93383.1|93411.7|93386.7|93407.9|93382.9|46
1645535870000|2022-02-22 13:17:50|93407.9|93382.9|93408.2|93383.2|93408.7|93383.7|93406.4|93381.4|36
1645535880000|2022-02-22 13:18:00|93407.8|93382.8|93411|93386|93413.7|93388.7|93407.2|93382.2|46
1645535890000|2022-02-22 13:18:10|93411.2|93386.2|93412.9|93387.9|93413.9|93388.9|93409.4|93384.4|51
1645535900000|2022-02-22 13:18:20|93415.2|93390.2|93412.5|93387.5|93415.2|93390.2|93410.3|93385.3|43
1645535910000|2022-02-22 13:18:30|93412.6|93387.6|93417.2|93392.2|93417.3|93392.3|93411.6|93386.6|40
1645535920000|2022-02-22 13:18:40|93416.4|93391.4|93415.5|93390.5|93420|93395|93414.3|93389.3|48
1645535930000|2022-02-22 13:18:50|93415.6|93390.6|93411.9|93386.9|93416.4|93391.4|93411.8|93386.8|30
1645535940000|2022-02-22 13:19:00|93412.1|93387.1|93411.1|93386.1|93413.5|93388.5|93410.6|93385.6|31
1645535950000|2022-02-22 13:19:10|93411.2|93386.2|93392.1|93367.1|93411.2|93386.2|93390.3|93365.3|45
1645535960000|2022-02-22 13:19:20|93392.2|93367.2|93391.3|93366.3|93392.3|93367.3|93389|93364|35
1645535970000|2022-02-22 13:19:30|93391.1|93366.1|93389.6|93364.6|93391.2|93366.2|93383.7|93358.7|45
1645535980000|2022-02-22 13:19:40|93389.1|93364.1|93392.9|93367.9|93393.4|93368.4|93388.5|93363.5|36
1645535990000|2022-02-22 13:19:50|93393|93368|93399.6|93374.6|93399.6|93374.6|93393|93368|34
1645536000000|2022-02-22 13:20:00|93398|93373|93396.7|93371.7|93402|93377|93396.4|93371.4|63
1645536010000|2022-02-22 13:20:10|93396.8|93371.8|93402.8|93377.8|93404.1|93379.1|93394.6|93369.6|48
1645536020000|2022-02-22 13:20:20|93403.4|93378.4|93404|93379|93405.6|93380.6|93402|93377|37
1645536030000|2022-02-22 13:20:30|93403.8|93378.8|93408.8|93383.8|93408.9|93383.9|93402.6|93377.6|41
1645536040000|2022-02-22 13:20:40|93407.4|93382.4|93411.2|93386.2|93418.9|93393.9|93407.4|93382.4|42
1645536050000|2022-02-22 13:20:50|93411|93386|93411.5|93386.5|93412.2|93387.2|93411|93386|31
1645536060000|2022-02-22 13:21:00|93411.6|93386.6|93414.7|93389.7|93416.2|93391.2|93411.2|93386.2|32
1645536070000|2022-02-22 13:21:10|93414.8|93389.8|93413|93388|93415.3|93390.3|93412.5|93387.5|44
1645536080000|2022-02-22 13:21:20|93412.2|93387.2|93416.2|93391.2|93417.7|93392.7|93412.2|93387.2|44
1645536090000|2022-02-22 13:21:30|93416.5|93391.5|93417.6|93392.6|93418.2|93393.2|93414.1|93389.1|48
1645536100000|2022-02-22 13:21:40|93417.5|93392.5|93418.9|93393.9|93420|93395|93413.9|93388.9|38
1645536110000|2022-02-22 13:21:50|93418.6|93393.6|93421.3|93396.3|93422.7|93397.7|93418.4|93393.4|30
1645536120000|2022-02-22 13:22:00|93422|93397|93421.7|93396.7|93422.4|93397.4|93419.2|93394.2|58
1645536130000|2022-02-22 13:22:10|93421.3|93396.3|93419.3|93394.3|93424.1|93399.1|93419|93394|48
1645536140000|2022-02-22 13:22:20|93418.8|93393.8|93422.4|93397.4|93426.1|93401.1|93418.8|93393.8|57
1645536150000|2022-02-22 13:22:30|93422.7|93397.7|93414.2|93389.2|93423|93398|93414.2|93389.2|44
1645536160000|2022-02-22 13:22:40|93413.8|93388.8|93413.7|93388.7|93414.3|93389.3|93409.8|93384.8|44
1645536170000|2022-02-22 13:22:50|93413.8|93388.8|93413.8|93388.8|93415.3|93390.3|93413|93388|46
1645536180000|2022-02-22 13:23:00|93413.7|93388.7|93412.9|93387.9|93414.5|93389.5|93407.9|93382.9|56
1645536190000|2022-02-22 13:23:10|93412|93387|93417.6|93392.6|93418.2|93393.2|93411.5|93386.5|48
1645536200000|2022-02-22 13:23:20|93415.6|93390.6|93424.6|93399.6|93429|93404|93415.4|93390.4|74
1645536210000|2022-02-22 13:23:30|93425.1|93400.1|93422.8|93397.8|93427.1|93402.1|93421|93396|72
1645536220000|2022-02-22 13:23:40|93423.1|93398.1|93424.7|93399.7|93427|93402|93420.9|93395.9|68
1645536230000|2022-02-22 13:23:50|93425.2|93400.2|93423.7|93398.7|93427.1|93402.1|93422.5|93397.5|64
1645536240000|2022-02-22 13:24:00|93423.1|93398.1|93422.1|93397.1|93424.7|93399.7|93421.7|93396.7|49
1645536250000|2022-02-22 13:24:10|93423.1|93398.1|93420.5|93395.5|93426.4|93401.4|93417.7|93392.7|56
1645536260000|2022-02-22 13:24:20|93421.5|93396.5|93415.8|93390.8|93421.5|93396.5|93415.8|93390.8|53
1645536270000|2022-02-22 13:24:30|93414.7|93389.7|93412.7|93387.7|93416.2|93391.2|93410.4|93385.4|51
1645536280000|2022-02-22 13:24:40|93412.8|93387.8|93409.1|93384.1|93414.7|93389.7|93409.1|93384.1|39
1645536290000|2022-02-22 13:24:50|93410.1|93385.1|93397.9|93372.9|93410.1|93385.1|93396.4|93371.4|58
1645536300000|2022-02-22 13:25:00|93398.3|93373.3|93388|93363|93398.3|93373.3|93386.8|93361.8|62
1645536310000|2022-02-22 13:25:10|93386.4|93361.4|93383.3|93358.3|93386.9|93361.9|93380.2|93355.2|48
1645536320000|2022-02-22 13:25:20|93383.5|93358.5|93381.7|93356.7|93386.6|93361.6|93381.7|93356.7|44
1645536330000|2022-02-22 13:25:30|93381.3|93356.3|93391.4|93366.4|93396.1|93371.1|93379.8|93354.8|55
1645536340000|2022-02-22 13:25:40|93391.5|93366.5|93386.5|93361.5|93391.7|93366.7|93386|93361|46
1645536350000|2022-02-22 13:25:50|93386.7|93361.7|93380.9|93355.9|93387.2|93362.2|93373.9|93348.9|49
1645536360000|2022-02-22 13:26:00|93380.4|93355.4|93382.5|93357.5|93383.8|93358.8|93380.4|93355.4|45
1645536370000|2022-02-22 13:26:10|93383.6|93358.6|93382|93357|93385.2|93360.2|93382|93357|39
1645536380000|2022-02-22 13:26:20|93382.3|93357.3|93373.6|93348.6|93382.5|93357.5|93373.6|93348.6|61
1645536390000|2022-02-22 13:26:30|93374|93349|93376.1|93351.1|93377.2|93352.2|93368.7|93343.7|51
1645536400000|2022-02-22 13:26:40|93376.3|93351.3|93378.2|93353.2|93381.5|93356.5|93375.7|93350.7|46
1645536410000|2022-02-22 13:26:50|93378.5|93353.5|93384.3|93359.3|93385.3|93360.3|93378.3|93353.3|55
1645536420000|2022-02-22 13:27:00|93384.1|93359.1|93383.9|93358.9|93393.5|93368.5|93379.8|93354.8|58
1645536430000|2022-02-22 13:27:10|93383.6|93358.6|93382.5|93357.5|93384.6|93359.6|93380.2|93355.2|44
1645536440000|2022-02-22 13:27:20|93382.7|93357.7|93379.9|93354.9|93382.7|93357.7|93376.2|93351.2|35
1645536450000|2022-02-22 13:27:30|93380.6|93355.6|93376.7|93351.7|93380.6|93355.6|93375.3|93350.3|31
1645536460000|2022-02-22 13:27:40|93376.6|93351.6|93376|93351|93377.2|93352.2|93373.9|93348.9|27
1645536470000|2022-02-22 13:27:50|93375.5|93350.5|93364.5|93339.5|93381.9|93356.9|93363.2|93338.2|55
1645536480000|2022-02-22 13:28:00|93367.1|93342.1|93374.7|93349.7|93375.5|93350.5|93356.4|93331.4|65
1645536490000|2022-02-22 13:28:10|93374.4|93349.4|93377.7|93352.7|93380.2|93355.2|93373.1|93348.1|54
1645536500000|2022-02-22 13:28:20|93377.8|93352.8|93382.6|93357.6|93382.9|93357.9|93377.5|93352.5|39
1645536510000|2022-02-22 13:28:30|93382.3|93357.3|93385.8|93360.8|93385.8|93360.8|93382|93357|40
1645536520000|2022-02-22 13:28:40|93385.2|93360.2|93390|93365|93392.4|93367.4|93384.1|93359.1|42
1645536530000|2022-02-22 13:28:50|93389.8|93364.8|93392.8|93367.8|93394.8|93369.8|93389.8|93364.8|40
1645536540000|2022-02-22 13:29:00|93392.3|93367.3|93392.7|93367.7|93392.7|93367.7|93388.7|93363.7|29
1645536550000|2022-02-22 13:29:10|93393.4|93368.4|93391.5|93366.5|93394.1|93369.1|93389.5|93364.5|47
1645536560000|2022-02-22 13:29:20|93391.2|93366.2|93392.5|93367.5|93394.1|93369.1|93389.4|93364.4|43
1645536570000|2022-02-22 13:29:30|93392.6|93367.6|93382.2|93357.2|93393.8|93368.8|93378.5|93353.5|58
1645536580000|2022-02-22 13:29:40|93381.9|93356.9|93383.2|93358.2|93385.1|93360.1|93380.5|93355.5|35
1645536590000|2022-02-22 13:29:50|93383.5|93358.5|93381.1|93356.1|93383.9|93358.9|93378.8|93353.8|32
1645536600000|2022-02-22 13:30:00|93381.2|93356.2|93367.6|93342.6|93381.4|93356.4|93366.8|93341.8|60
1645536610000|2022-02-22 13:30:10|93368.1|93343.1|93370.6|93345.6|93376.1|93351.1|93366.4|93341.4|59
1645536620000|2022-02-22 13:30:20|93370.4|93345.4|93374.3|93349.3|93374.3|93349.3|93368.4|93343.4|62
1645536630000|2022-02-22 13:30:30|93373.4|93348.4|93392.6|93367.6|93398.1|93373.1|93373.4|93348.4|70
1645536640000|2022-02-22 13:30:40|93391.5|93366.5|93386.3|93361.3|93392.2|93367.2|93385.4|93360.4|67
1645536650000|2022-02-22 13:30:50|93385.8|93360.8|93387.4|93362.4|93389.2|93364.2|93383.8|93358.8|49
1645536660000|2022-02-22 13:31:00|93386.7|93361.7|93389.4|93364.4|93389.6|93364.6|93386.5|93361.5|36
1645536670000|2022-02-22 13:31:10|93389.2|93364.2|93384.6|93359.6|93389.2|93364.2|93384.5|93359.5|43
1645536680000|2022-02-22 13:31:20|93384.8|93359.8|93389.8|93364.8|93390.1|93365.1|93384.8|93359.8|36
1645536690000|2022-02-22 13:31:30|93389.1|93364.1|93389.4|93364.4|93390|93365|93388.9|93363.9|24
1645536700000|2022-02-22 13:31:40|93389.6|93364.6|93386.5|93361.5|93389.8|93364.8|93375.5|93350.5|41
1645536710000|2022-02-22 13:31:50|93386.6|93361.6|93378.5|93353.5|93386.9|93361.9|93375.5|93350.5|54
1645536720000|2022-02-22 13:32:00|93378.6|93353.6|93369.9|93344.9|93382.6|93357.6|93367.4|93342.4|69
1645536730000|2022-02-22 13:32:10|93370|93345|93377|93352|93381.3|93356.3|93369.3|93344.3|53
1645536740000|2022-02-22 13:32:20|93376|93351|93382.8|93357.8|93387.5|93362.5|93376|93351|49
1645536750000|2022-02-22 13:32:30|93380.6|93355.6|93345.6|93320.6|93380.6|93355.6|93345.5|93320.5|60
1645536760000|2022-02-22 13:32:40|93345.7|93320.7|93382.5|93357.5|93382.5|93357.5|93345.5|93320.5|56
1645536770000|2022-02-22 13:32:50|93386|93361|93386.9|93361.9|93396.7|93371.7|93385.5|93360.5|64
1645536780000|2022-02-22 13:33:00|93389.3|93364.3|93369.1|93344.1|93389.3|93364.3|93368.2|93343.2|45
1645536790000|2022-02-22 13:33:10|93368.9|93343.9|93366.4|93341.4|93382.7|93351.7|93366.4|93331.7|44
1645536800000|2022-02-22 13:33:20|93368.8|93343.8|93413.8|93388.8|93413.8|93388.8|93367.1|93342.1|60
1645536810000|2022-02-22 13:33:30|93412.3|93387.3|93395.6|93370.6|93412.3|93387.3|93393|93368|53
1645536820000|2022-02-22 13:33:40|93393.5|93368.5|93382.3|93357.3|93393.5|93368.5|93382.3|93357.3|55
1645536830000|2022-02-22 13:33:50|93382.4|93357.4|93380.9|93355.9|93382.4|93357.4|93380|93355|26
1645536840000|2022-02-22 13:34:00|93381.7|93356.7|93375.5|93350.5|93384.1|93359.1|93374.4|93349.4|47
1645536850000|2022-02-22 13:34:10|93375.6|93350.6|93377|93352|93377.6|93352.6|93375.5|93350.5|45
1645536860000|2022-02-22 13:34:20|93377.1|93352.1|93381|93356|93383.6|93358.6|93373|93348|52
1645536870000|2022-02-22 13:34:30|93380.5|93355.5|93377.6|93352.6|93381.2|93356.2|93374|93349|46
1645536880000|2022-02-22 13:34:40|93377.8|93352.8|93383.9|93358.9|93385.3|93360.3|93376.5|93351.5|52
1645536890000|2022-02-22 13:34:50|93384|93359|93380.6|93355.6|93384.4|93359.4|93378.9|93353.9|49
1645536900000|2022-02-22 13:35:00|93380.5|93355.5|93380.2|93355.2|93384|93359|93379.1|93354.1|46
1645536910000|2022-02-22 13:35:10|93380.4|93355.4|93372.1|93347.1|93380.7|93355.7|93370.2|93345.2|62
1645536920000|2022-02-22 13:35:20|93372.2|93347.2|93386.5|93361.5|93389.2|93364.2|93371.5|93346.5|50
1645536930000|2022-02-22 13:35:30|93387|93362|93385.3|93360.3|93387.8|93362.8|93382.6|93357.6|47
1645536940000|2022-02-22 13:35:40|93385.8|93360.8|93382.8|93357.8|93386.9|93361.9|93381.8|93356.8|49
1645536950000|2022-02-22 13:35:50|93382.4|93357.4|93383.3|93358.3|93383.8|93358.8|93381.9|93356.9|39
1645536960000|2022-02-22 13:36:00|93383.2|93358.2|93389.3|93364.3|93389.4|93364.4|93382.6|93357.6|36
1645536970000|2022-02-22 13:36:10|93389.6|93364.6|93389.2|93364.2|93389.8|93364.8|93388.1|93363.1|36
1645536980000|2022-02-22 13:36:20|93389.5|93364.5|93393.9|93368.9|93395.1|93370.1|93389.5|93364.5|34
1645536990000|2022-02-22 13:36:30|93393.4|93368.4|93382.1|93357.1|93394.1|93369.1|93380.1|93355.1|46
1645537000000|2022-02-22 13:36:40|93382.6|93357.6|93382|93357|93383.6|93358.6|93381.7|93356.7|40
1645537010000|2022-02-22 13:36:50|93380.9|93355.9|93384.8|93359.8|93386.8|93361.8|93379|93354|58
1645537020000|2022-02-22 13:37:00|93384.9|93359.9|93384.3|93359.3|93386|93361|93383.1|93358.1|35
1645537030000|2022-02-22 13:37:10|93384.5|93359.5|93385.6|93360.6|93386.9|93361.9|93379.6|93354.6|55
1645537040000|2022-02-22 13:37:20|93386.8|93361.8|93390.3|93365.3|93392.5|93367.5|93384.3|93359.3|44
1645537050000|2022-02-22 13:37:30|93390.5|93365.5|93391.5|93366.5|93393.6|93368.6|93389.4|93364.4|36
1645537060000|2022-02-22 13:37:40|93390.4|93365.4|93389.6|93364.6|93390.4|93365.4|93389.2|93364.2|34
1645537070000|2022-02-22 13:37:50|93389.5|93364.5|93384.8|93359.8|93390.2|93365.2|93383|93358|42
1645537080000|2022-02-22 13:38:00|93384.9|93359.9|93379.9|93354.9|93384.9|93359.9|93376.9|93351.9|42
1645537090000|2022-02-22 13:38:10|93380.2|93355.2|93381.2|93356.2|93381.4|93356.4|93376.2|93351.2|33
1645537100000|2022-02-22 13:38:20|93381|93356|93382|93357|93384.5|93359.5|93381|93356|37
1645537110000|2022-02-22 13:38:30|93382.8|93357.8|93385.7|93360.7|93385.7|93360.7|93382.1|93357.1|27
1645537120000|2022-02-22 13:38:40|93386|93361|93390.8|93365.8|93391.5|93366.5|93385.2|93360.2|40
1645537130000|2022-02-22 13:38:50|93390.7|93365.7|93392.4|93367.4|93393|93368|93389.8|93364.8|50
1645537140000|2022-02-22 13:39:00|93392.3|93367.3|93405.6|93380.6|93406.3|93381.3|93392|93367|45
1645537150000|2022-02-22 13:39:10|93405.9|93380.9|93401|93376|93406|93381|93395.3|93370.3|40
1645537160000|2022-02-22 13:39:20|93400.8|93375.8|93400.1|93375.1|93402.7|93377.7|93399.9|93374.9|34
1645537170000|2022-02-22 13:39:30|93400|93375|93397.8|93372.8|93402.7|93377.7|93397.8|93372.8|49
1645537180000|2022-02-22 13:39:40|93398|93373|93397|93372|93399.3|93374.3|93395.2|93370.2|38
1645537190000|2022-02-22 13:39:50|93395.8|93370.8|93388.5|93363.5|93397.5|93372.5|93388.5|93363.5|43
1645537200000|2022-02-22 13:40:00|93388.7|93363.7|93379.4|93354.4|93389|93364|93377|93352|60
1645537210000|2022-02-22 13:40:10|93379.3|93354.3|93384.1|93359.1|93384.1|93359.1|93379.3|93354.3|42
1645537220000|2022-02-22 13:40:20|93384|93359|93399.6|93374.6|93400.4|93375.4|93384|93359|38
1645537230000|2022-02-22 13:40:30|93399.4|93374.4|93408.1|93383.1|93408.3|93383.3|93399|93374|47
1645537240000|2022-02-22 13:40:40|93407.7|93382.7|93403.9|93378.9|93407.7|93382.7|93400.5|93375.5|46
1645537250000|2022-02-22 13:40:50|93404.1|93379.1|93402.9|93377.9|93404.7|93379.7|93398.5|93373.5|34
1645537260000|2022-02-22 13:41:00|93402.3|93377.3|93405.7|93380.7|93407|93382|93402.3|93377.3|38
1645537270000|2022-02-22 13:41:10|93405.6|93380.6|93408.3|93383.3|93410.2|93385.2|93405.6|93380.6|45
1645537280000|2022-02-22 13:41:20|93408.4|93383.4|93408.8|93383.8|93410.6|93385.6|93405.7|93380.7|35
1645537290000|2022-02-22 13:41:30|93410.1|93385.1|93415.5|93390.5|93415.5|93390.5|93409.5|93384.5|39
1645537300000|2022-02-22 13:41:40|93415.1|93390.1|93417.3|93392.3|93417.8|93392.8|93409.4|93384.4|46
1645537310000|2022-02-22 13:41:50|93417|93392|93416.1|93391.1|93418.6|93393.6|93415.2|93390.2|40
1645537320000|2022-02-22 13:42:00|93416.7|93391.7|93416.9|93391.9|93420|93395|93415.7|93390.7|40
1645537330000|2022-02-22 13:42:10|93418.4|93393.4|93415.7|93390.7|93420.2|93395.2|93414.1|93389.1|49
1645537340000|2022-02-22 13:42:20|93415.3|93390.3|93410.1|93385.1|93415.5|93390.5|93408.2|93383.2|51
1645537350000|2022-02-22 13:42:30|93410.3|93385.3|93420.4|93395.4|93420.4|93395.4|93410|93385|54
1645537360000|2022-02-22 13:42:40|93419.2|93394.2|93418.6|93393.6|93426.3|93401.3|93416.1|93391.1|47
1645537370000|2022-02-22 13:42:50|93418.9|93393.9|93418.8|93393.8|93425.1|93400.1|93416|93391|46
1645537380000|2022-02-22 13:43:00|93421.1|93396.1|93415.1|93390.1|93424.6|93399.6|93415.1|93390.1|50
1645537390000|2022-02-22 13:43:10|93415.5|93390.5|93416.7|93391.7|93417.6|93392.6|93413.6|93388.6|57
1645537400000|2022-02-22 13:43:20|93416.1|93391.1|93413.2|93388.2|93421.5|93396.5|93411.5|93386.5|43
1645537410000|2022-02-22 13:43:30|93414.1|93389.1|93420.5|93395.5|93421.8|93396.8|93413.8|93388.8|40
1645537420000|2022-02-22 13:43:40|93422.1|93397.1|93421.7|93396.7|93423.9|93398.9|93419.2|93394.2|41
1645537430000|2022-02-22 13:43:50|93421.9|93396.9|93418.9|93393.9|93421.9|93396.9|93418.3|93393.3|37
1645537440000|2022-02-22 13:44:00|93419.5|93394.5|93439.8|93414.8|93440.3|93415.3|93417.2|93392.2|49
1645537450000|2022-02-22 13:44:10|93439.7|93414.7|93439.4|93414.4|93440.4|93415.4|93439.4|93414.4|22
1645537460000|2022-02-22 13:44:20|93439.5|93414.5|93443.2|93418.2|93444.1|93419.1|93438.9|93413.9|41
1645537470000|2022-02-22 13:44:30|93442.3|93417.3|93432.3|93407.3|93442.5|93417.5|93432.1|93407.1|48
1645537480000|2022-02-22 13:44:40|93432.6|93407.6|93441.4|93416.4|93443.5|93418.5|93432.6|93407.6|42
1645537490000|2022-02-22 13:44:50|93442.8|93417.8|93431.4|93406.4|93442.8|93417.8|93431.4|93406.4|41
1645537500000|2022-02-22 13:45:00|93431.5|93406.5|93419.1|93394.1|93431.5|93406.5|93416.8|93391.8|54
1645537510000|2022-02-22 13:45:10|93418.9|93393.9|93439|93414|93439|93414|93416.9|93391.9|56
1645537520000|2022-02-22 13:45:20|93440|93415|93445.5|93420.5|93445.5|93420.5|93440|93415|56
1645537530000|2022-02-22 13:45:30|93448.6|93423.6|93445|93420|93450.9|93425.9|93444.8|93419.8|43
1645537540000|2022-02-22 13:45:40|93446.1|93421.1|93447|93422|93447.7|93422.7|93444.1|93419.1|25
1645537550000|2022-02-22 13:45:50|93446.8|93421.8|93443.9|93418.9|93446.9|93421.9|93440.5|93415.5|36
1645537560000|2022-02-22 13:46:00|93445.4|93420.4|93446|93421|93447.1|93422.1|93443.2|93418.2|35
1645537570000|2022-02-22 13:46:10|93445.7|93420.7|93446.2|93421.2|93446.2|93421.2|93443.5|93418.5|32
1645537580000|2022-02-22 13:46:20|93445.7|93420.7|93445|93420|93447.3|93422.3|93444.6|93419.6|25
1645537590000|2022-02-22 13:46:30|93444.8|93419.8|93444.7|93419.7|93445|93420|93443.5|93418.5|14
1645537600000|2022-02-22 13:46:40|93444.5|93419.5|93439.1|93414.1|93444.5|93419.5|93438.2|93413.2|31
1645537610000|2022-02-22 13:46:50|93439.6|93414.6|93445|93420|93447.7|93422.7|93438.3|93413.3|39
1645537620000|2022-02-22 13:47:00|93445.2|93420.2|93460.1|93435.1|93460.2|93435.2|93440.8|93415.8|60
1645537630000|2022-02-22 13:47:10|93458.6|93433.6|93467.9|93442.9|93471.6|93446.6|93457.5|93432.5|60
1645537640000|2022-02-22 13:47:20|93466.4|93441.4|93468.7|93443.7|93469.3|93444.3|93459.8|93434.8|43
1645537650000|2022-02-22 13:47:30|93465.3|93440.3|93468.2|93443.2|93470.7|93445.7|93464.9|93439.9|35
1645537660000|2022-02-22 13:47:40|93469|93444|93460.8|93435.8|93469.8|93444.8|93460.6|93435.6|29
1645537670000|2022-02-22 13:47:50|93460.6|93435.6|93463.6|93438.6|93466.8|93441.8|93458.2|93433.2|43
1645537680000|2022-02-22 13:48:00|93463.1|93438.1|93469.7|93444.7|93474.9|93449.9|93463.1|93438.1|43
1645537690000|2022-02-22 13:48:10|93469.4|93444.4|93461.9|93436.9|93470.2|93445.2|93461.1|93436.1|47
1645537700000|2022-02-22 13:48:20|93462.5|93437.5|93461.8|93436.8|93463.9|93438.9|93458.3|93433.3|43
1645537710000|2022-02-22 13:48:30|93461.6|93436.6|93458.9|93433.9|93462.2|93437.2|93458.5|93433.5|42
1645537720000|2022-02-22 13:48:40|93458.8|93433.8|93455.3|93430.3|93461.2|93436.2|93452.5|93427.5|46
1645537730000|2022-02-22 13:48:50|93455.4|93430.4|93459.4|93434.4|93461.3|93436.3|93455.4|93430.4|37
1645537740000|2022-02-22 13:49:00|93459.7|93434.7|93458.2|93433.2|93461.2|93436.2|93458.2|93433.2|43
1645537750000|2022-02-22 13:49:10|93457.1|93432.1|93455.1|93430.1|93457.1|93432.1|93454|93429|39
1645537760000|2022-02-22 13:49:20|93455.3|93430.3|93455.2|93430.2|93457|93432|93454.2|93429.2|37
1645537770000|2022-02-22 13:49:30|93455.8|93430.8|93446|93421|93455.8|93430.8|93445.3|93420.3|46
1645537780000|2022-02-22 13:49:40|93445.6|93420.6|93436.8|93411.8|93446.6|93421.6|93436.8|93411.8|51
1645537790000|2022-02-22 13:49:50|93437.5|93412.5|93443.6|93418.6|93444.7|93419.7|93436.3|93411.3|40
1645537800000|2022-02-22 13:50:00|93443.4|93418.4|93416.2|93391.2|93443.6|93418.6|93416.2|93391.2|48
1645537810000|2022-02-22 13:50:10|93417|93392|93419.1|93394.1|93419.1|93394.1|93416.2|93391.2|44
1645537820000|2022-02-22 13:50:20|93419.5|93394.5|93420.4|93395.4|93420.4|93395.4|93418.3|93393.3|26
1645537830000|2022-02-22 13:50:30|93420.3|93395.3|93414.4|93389.4|93420.8|93395.8|93414.4|93389.4|30
1645537840000|2022-02-22 13:50:40|93415.3|93390.3|93432.2|93407.2|93434.5|93409.5|93414.3|93389.3|49
1645537850000|2022-02-22 13:50:50|93432.5|93407.5|93442.5|93417.5|93442.5|93417.5|93431.8|93406.8|47
1645537860000|2022-02-22 13:51:00|93442.1|93417.1|93443.1|93418.1|93443.3|93418.3|93440.4|93415.4|29
1645537870000|2022-02-22 13:51:10|93444.5|93419.5|93439.5|93414.5|93444.5|93419.5|93436.3|93411.3|42
1645537880000|2022-02-22 13:51:20|93438.9|93413.9|93438.6|93413.6|93441.2|93416.2|93434.7|93409.7|36
1645537890000|2022-02-22 13:51:30|93437.7|93412.7|93427.2|93402.2|93439.3|93414.3|93427.2|93402.2|42
1645537900000|2022-02-22 13:51:40|93433.1|93408.1|93424.3|93399.3|93433.1|93408.1|93424.3|93399.3|48
1645537910000|2022-02-22 13:51:50|93424.7|93399.7|93425.1|93400.1|93426.6|93401.6|93422.1|93397.1|22
1645537920000|2022-02-22 13:52:00|93422.4|93397.4|93403.7|93378.7|93422.7|93397.7|93394.6|93369.6|74
1645537930000|2022-02-22 13:52:10|93404.3|93379.3|93405.6|93380.6|93406.6|93381.6|93401|93376|35
1645537940000|2022-02-22 13:52:20|93405.4|93380.4|93432.6|93407.6|93432.6|93407.6|93404.9|93379.9|48
1645537950000|2022-02-22 13:52:30|93431.6|93406.6|93433.3|93408.3|93433.3|93408.3|93430.2|93405.2|34
1645537960000|2022-02-22 13:52:40|93432.8|93407.8|93424.1|93399.1|93434|93409|93421.7|93396.7|46
1645537970000|2022-02-22 13:52:50|93424.4|93399.4|93408.2|93383.2|93427.8|93402.8|93408.2|93383.2|47
1645537980000|2022-02-22 13:53:00|93408.1|93383.1|93406.6|93381.6|93409.9|93384.9|93404.9|93379.9|48
1645537990000|2022-02-22 13:53:10|93406.1|93381.1|93402.2|93377.2|93406.1|93381.1|93401.6|93376.6|41
1645538000000|2022-02-22 13:53:20|93401.5|93376.5|93396.4|93371.4|93402|93377|93394.3|93369.3|45
1645538010000|2022-02-22 13:53:30|93395.9|93370.9|93397.8|93372.8|93398.9|93373.9|93393.7|93368.7|53
1645538020000|2022-02-22 13:53:40|93397.1|93372.1|93398.8|93373.8|93398.9|93373.9|93393.9|93368.9|49
1645538030000|2022-02-22 13:53:50|93398.6|93373.6|93401.5|93376.5|93402.5|93377.5|93398|93373|48
1645538040000|2022-02-22 13:54:00|93401.6|93376.6|93406.7|93381.7|93407|93382|93401.6|93376.6|30
1645538050000|2022-02-22 13:54:10|93406.9|93381.9|93407.2|93382.2|93407.2|93382.2|93404.3|93379.3|37
1645538060000|2022-02-22 13:54:20|93407|93382|93383|93358|93407|93382|93375.2|93350.2|60
1645538070000|2022-02-22 13:54:30|93383.8|93358.8|93384.1|93359.1|93385.5|93360.5|93382.2|93357.2|46
1645538080000|2022-02-22 13:54:40|93384.3|93359.3|93403.8|93378.8|93406.9|93381.9|93383.7|93358.7|51
1645538090000|2022-02-22 13:54:50|93404|93379|93407.8|93382.8|93408.5|93383.5|93404|93379|36
1645538100000|2022-02-22 13:55:00|93408.1|93383.1|93410.1|93385.1|93411.9|93386.9|93405.8|93380.8|53
1645538110000|2022-02-22 13:55:10|93410.7|93385.7|93413|93388|93413.9|93388.9|93407.9|93382.9|47
1645538120000|2022-02-22 13:55:20|93411.8|93386.8|93412.7|93387.7|93413.7|93388.7|93409.6|93384.6|38
1645538130000|2022-02-22 13:55:30|93412.8|93387.8|93412.1|93387.1|93418.6|93393.6|93411.5|93386.5|39
1645538140000|2022-02-22 13:55:40|93412|93387|93415.7|93390.7|93415.7|93390.7|93411.2|93386.2|37
1645538150000|2022-02-22 13:55:50|93416.2|93391.2|93413.7|93388.7|93416.3|93391.3|93409.3|93384.3|51
1645538160000|2022-02-22 13:56:00|93413.2|93388.2|93408.5|93383.5|93413.4|93388.4|93407.2|93382.2|42
1645538170000|2022-02-22 13:56:10|93408.6|93383.6|93407.5|93382.5|93408.6|93383.6|93406.1|93381.1|30
1645538180000|2022-02-22 13:56:20|93407.4|93382.4|93406.4|93381.4|93407.6|93382.6|93404.6|93379.6|29
1645538190000|2022-02-22 13:56:30|93406.3|93381.3|93405.3|93380.3|93406.9|93381.9|93403.6|93378.6|56
1645538200000|2022-02-22 13:56:40|93405.5|93380.5|93406.5|93381.5|93406.9|93381.9|93403.9|93378.9|33
1645538210000|2022-02-22 13:56:50|93406.4|93381.4|93404.8|93379.8|93406.6|93381.6|93401.7|93376.7|37
1645538220000|2022-02-22 13:57:00|93404.5|93379.5|93402|93377|93405.4|93380.4|93401.6|93376.6|28
1645538230000|2022-02-22 13:57:10|93401.5|93376.5|93398.6|93373.6|93401.9|93376.9|93398.5|93373.5|25
1645538240000|2022-02-22 13:57:20|93398.8|93373.8|93390.8|93365.8|93398.8|93373.8|93388.2|93363.2|45
1645538250000|2022-02-22 13:57:30|93390.9|93365.9|93384.2|93359.2|93391|93366|93383.5|93358.5|52
1645538260000|2022-02-22 13:57:40|93384.3|93359.3|93366.8|93341.8|93384.9|93359.9|93366.1|93341.1|59
1645538270000|2022-02-22 13:57:50|93366.6|93341.6|93343.9|93318.9|93366.6|93341.6|93339.7|93314.7|58
1645538280000|2022-02-22 13:58:00|93344.3|93319.3|93341.5|93316.5|93345.5|93320.5|93338.1|93313.1|61
1645538290000|2022-02-22 13:58:10|93341.1|93316.1|93342.7|93317.7|93344.8|93319.8|93340|93315|48
1645538300000|2022-02-22 13:58:20|93342.1|93317.1|93346|93321|93347.8|93322.8|93340.5|93315.5|45
1645538310000|2022-02-22 13:58:30|93345.4|93320.4|93341.1|93316.1|93346.1|93321.1|93336.8|93311.8|49
1645538320000|2022-02-22 13:58:40|93340.2|93315.2|93344|93319|93348.2|93323.2|93339.5|93314.5|40
1645538330000|2022-02-22 13:58:50|93343.8|93318.8|93343.5|93318.5|93347.8|93322.8|93342.2|93317.2|44
1645538340000|2022-02-22 13:59:00|93344|93319|93344.2|93319.2|93345.8|93320.8|93340.7|93315.7|52
1645538350000|2022-02-22 13:59:10|93344.4|93319.4|93351.2|93326.2|93351.6|93326.6|93342.5|93317.5|49
1645538360000|2022-02-22 13:59:20|93350.3|93325.3|93353.3|93328.3|93361.2|93336.2|93350|93325|58
1645538370000|2022-02-22 13:59:30|93354.8|93329.8|93353.6|93328.6|93361.6|93336.6|93352.3|93327.3|55
1645538380000|2022-02-22 13:59:40|93352.7|93327.7|93325.5|93300.5|93357.8|93332.8|93323.6|93298.6|56
1645538390000|2022-02-22 13:59:50|93324.8|93299.8|93325.3|93300.3|93332.8|93307.8|93322.1|93297.1|50
1645538400000|2022-02-22 14:00:00|93324.1|93299.1|93343.6|93318.6|93344|93319|93321.1|93296.1|73
1645538410000|2022-02-22 14:00:10|93342.1|93317.1|93344.8|93319.8|93346.3|93321.3|93340.7|93315.7|63
1645538420000|2022-02-22 14:00:20|93344.7|93319.7|93330|93305|93346.1|93321.1|93326.9|93301.9|62
1645538430000|2022-02-22 14:00:30|93330.7|93305.7|93334.1|93309.1|93334.1|93309.1|93328.5|93303.5|46
1645538440000|2022-02-22 14:00:40|93336.6|93311.6|93338.6|93313.6|93339.9|93314.9|93329.1|93304.1|60
1645538450000|2022-02-22 14:00:50|93337.8|93312.8|93345.3|93320.3|93345.9|93320.9|93328.5|93303.5|47
1645538460000|2022-02-22 14:01:00|93345.1|93320.1|93345.6|93320.6|93346.8|93321.8|93343.5|93318.5|32
1645538470000|2022-02-22 14:01:10|93345|93320|93339.6|93314.6|93348.7|93323.7|93338.9|93313.9|28
1645538480000|2022-02-22 14:01:20|93339.8|93314.8|93344.1|93319.1|93344.2|93319.2|93338.2|93313.2|44
1645538490000|2022-02-22 14:01:30|93344.5|93319.5|93345.8|93320.8|93348.6|93323.6|93343.9|93318.9|38
1645538500000|2022-02-22 14:01:40|93345.6|93320.6|93343.3|93318.3|93345.9|93320.9|93342.5|93317.5|39
1645538510000|2022-02-22 14:01:50|93343.4|93318.4|93340.6|93315.6|93347|93322|93338.1|93313.1|29
1645538520000|2022-02-22 14:02:00|93341.3|93316.3|93356.1|93331.1|93362.2|93337.2|93341.3|93316.3|62
1645538530000|2022-02-22 14:02:10|93355.9|93330.9|93359.8|93334.8|93361.8|93336.8|93355.9|93330.9|52
1645538540000|2022-02-22 14:02:20|93360.3|93335.3|93363.9|93338.9|93365.8|93340.8|93358|93333|47
1645538550000|2022-02-22 14:02:30|93363.3|93338.3|93363.3|93338.3|93364.2|93339.2|93360.9|93335.9|43
1645538560000|2022-02-22 14:02:40|93364|93339|93364.2|93339.2|93365.5|93340.5|93361.7|93336.7|39
1645538570000|2022-02-22 14:02:50|93364.5|93339.5|93361|93336|93364.5|93339.5|93358.5|93333.5|32
1645538580000|2022-02-22 14:03:00|93360.7|93335.7|93356.3|93331.3|93360.8|93335.8|93355.3|93330.3|48
1645538590000|2022-02-22 14:03:10|93356.6|93331.6|93352.5|93327.5|93356.8|93331.8|93349.1|93324.1|52
1645538600000|2022-02-22 14:03:20|93352.4|93327.4|93343.2|93318.2|93353.4|93328.4|93343.2|93318.2|49
1645538610000|2022-02-22 14:03:30|93342.9|93317.9|93340.5|93315.5|93346.1|93321.1|93336|93311|53
1645538620000|2022-02-22 14:03:40|93340.2|93315.2|93340.7|93315.7|93345.4|93320.4|93337.1|93312.1|42
1645538630000|2022-02-22 14:03:50|93341.7|93316.7|93345|93320|93345|93320|93338.5|93313.5|41
1645538640000|2022-02-22 14:04:00|93339.9|93314.9|93319.7|93294.7|93344.5|93319.5|93316.9|93291.9|57
1645538650000|2022-02-22 14:04:10|93320.2|93295.2|93314.2|93289.2|93320.3|93295.3|93310.5|93285.5|56
1645538660000|2022-02-22 14:04:20|93314.3|93289.3|93314|93289|93317|93292|93313|93288|48
1645538670000|2022-02-22 14:04:30|93314.2|93289.2|93316.2|93291.2|93318.7|93293.7|93312.6|93287.6|49
1645538680000|2022-02-22 14:04:40|93316.8|93291.8|93314.3|93289.3|93318.1|93293.1|93314|93289|30
1645538690000|2022-02-22 14:04:50|93315|93290|93326.1|93301.1|93326.1|93301.1|93305.4|93280.4|55
1645538700000|2022-02-22 14:05:00|93329.8|93304.8|93350.2|93325.2|93352|93327|93329.8|93304.8|73
1645538710000|2022-02-22 14:05:10|93350.4|93325.4|93348.4|93323.4|93356.1|93331.1|93346.7|93321.7|54
1645538720000|2022-02-22 14:05:20|93348.5|93323.5|93351.8|93326.8|93352.5|93327.5|93348.2|93323.2|42
1645538730000|2022-02-22 14:05:30|93352.1|93327.1|93354.7|93329.7|93359.2|93334.2|93349.4|93324.4|54
1645538740000|2022-02-22 14:05:40|93354.8|93329.8|93362.8|93337.8|93366.5|93341.5|93354.7|93329.7|57
1645538750000|2022-02-22 14:05:50|93362.7|93337.7|93360.7|93335.7|93367.3|93342.3|93355.4|93330.4|57
1645538760000|2022-02-22 14:06:00|93359.1|93334.1|93356.4|93331.4|93363.4|93338.4|93352.7|93327.7|55
1645538770000|2022-02-22 14:06:10|93356.3|93331.3|93354.1|93329.1|93356.3|93331.3|93351.7|93326.7|54
1645538780000|2022-02-22 14:06:20|93354.3|93329.3|93353.7|93328.7|93358.6|93333.6|93351.9|93326.9|51
1645538790000|2022-02-22 14:06:30|93354.1|93329.1|93353.5|93328.5|93357.6|93332.6|93352.8|93327.8|46
1645538800000|2022-02-22 14:06:40|93352.8|93327.8|93353.6|93328.6|93358.4|93333.4|93352.8|93327.8|54
1645538810000|2022-02-22 14:06:50|93352.4|93327.4|93349.3|93324.3|93353.8|93328.8|93349.3|93324.3|58
1645538820000|2022-02-22 14:07:00|93349.5|93324.5|93350.5|93325.5|93351.5|93326.5|93346|93321|58
1645538830000|2022-02-22 14:07:10|93350.2|93325.2|93346.2|93321.2|93350.3|93325.3|93344.8|93319.8|62
1645538840000|2022-02-22 14:07:20|93346.3|93321.3|93347.4|93322.4|93348.3|93323.3|93344.4|93319.4|29
1645538850000|2022-02-22 14:07:30|93346.5|93321.5|93350.3|93325.3|93353|93328|93346.5|93321.5|65
1645538860000|2022-02-22 14:07:40|93350.1|93325.1|93351.5|93326.5|93352.9|93327.9|93348.9|93323.9|40
1645538870000|2022-02-22 14:07:50|93351.3|93326.3|93349.9|93324.9|93353.2|93328.2|93349.3|93324.3|38
1645538880000|2022-02-22 14:08:00|93350.1|93325.1|93341.2|93316.2|93350.5|93325.5|93340.5|93315.5|52
1645538890000|2022-02-22 14:08:10|93340.2|93315.2|93339.2|93314.2|93342.9|93317.9|93338.5|93313.5|43
1645538900000|2022-02-22 14:08:20|93339.4|93314.4|93344.1|93319.1|93345.4|93320.4|93339.2|93314.2|54
1645538910000|2022-02-22 14:08:30|93344.4|93319.4|93343.8|93318.8|93344.4|93319.4|93341.2|93316.2|41
1645538920000|2022-02-22 14:08:40|93343.9|93318.9|93328.3|93303.3|93343.9|93318.9|93326.5|93301.5|57
1645538930000|2022-02-22 14:08:50|93329.4|93304.4|93316.5|93291.5|93329.4|93304.4|93315|93290|67
1645538940000|2022-02-22 14:09:00|93316.7|93291.7|93316.4|93291.4|93317.9|93292.9|93306.2|93281.2|61
1645538950000|2022-02-22 14:09:10|93318.2|93293.2|93313.8|93288.8|93318.7|93293.7|93313.6|93288.6|50
1645538960000|2022-02-22 14:09:20|93313.7|93288.7|93313.3|93288.3|93321.1|93296.1|93313.2|93288.2|45
1645538970000|2022-02-22 14:09:30|93311.1|93286.1|93293.8|93268.8|93324.4|93287.8|93283.7|93251.9|51
1645538980000|2022-02-22 14:09:40|93292.6|93267.6|93283.9|93258.9|93292.6|93267.6|93282.2|93257.2|52
1645538990000|2022-02-22 14:09:50|93283.7|93258.7|93284.1|93259.1|93287.6|93262.6|93283.2|93258.2|43
1645539000000|2022-02-22 14:10:00|93283.5|93258.5|93286.5|93261.5|93287.6|93262.6|93281|93256|56
1645539010000|2022-02-22 14:10:10|93286.4|93261.4|93291.9|93266.9|93293.3|93268.3|93279.1|93254.1|55
1645539020000|2022-02-22 14:10:20|93292.6|93267.6|93291.7|93266.7|93294.1|93269.1|93290.4|93265.4|46
1645539030000|2022-02-22 14:10:30|93291.4|93266.4|93276.4|93251.4|93292|93267|93275.1|93250.1|48
1645539040000|2022-02-22 14:10:40|93275.4|93250.4|93271.8|93246.8|93276|93251|93270.4|93245.4|43
1645539050000|2022-02-22 14:10:50|93271.1|93246.1|93257.6|93232.6|93274.3|93247|93257.2|93222.6|52
1645539060000|2022-02-22 14:11:00|93258.3|93233.3|93264.3|93239.3|93265.7|93240.7|93255.8|93230.8|53
1645539070000|2022-02-22 14:11:10|93264.4|93239.4|93273|93248|93273.9|93248.9|93263|93238|61
1645539080000|2022-02-22 14:11:20|93272.9|93247.9|93275.2|93250.2|93277.9|93252.9|93269.8|93244.8|58
1645539090000|2022-02-22 14:11:30|93274.4|93249.4|93270.8|93245.8|93277.5|93252.5|93270.8|93245.8|41
1645539100000|2022-02-22 14:11:40|93270.9|93245.9|93272.4|93247.4|93273.9|93248.9|93270.9|93245.9|39
1645539110000|2022-02-22 14:11:50|93272.8|93247.8|93279.2|93254.2|93281.1|93256.1|93272.4|93247.4|45
1645539120000|2022-02-22 14:12:00|93278.2|93253.2|93269.8|93244.8|93278.2|93253.2|93268.1|93243.1|38
1645539130000|2022-02-22 14:12:10|93269.1|93244.1|93263.7|93238.7|93269.4|93244.4|93263.2|93238.2|41
1645539140000|2022-02-22 14:12:20|93263.8|93238.8|93264.2|93239.2|93267.6|93242.6|93262.1|93237.1|41
1645539150000|2022-02-22 14:12:30|93264.7|93239.7|93259.8|93234.8|93264.7|93239.7|93259.2|93234.2|52
1645539160000|2022-02-22 14:12:40|93258.9|93233.9|93267.3|93242.3|93267.6|93242.6|93258.2|93233.2|49
1645539170000|2022-02-22 14:12:50|93267.7|93242.7|93272.2|93247.2|93272.2|93247.2|93264.8|93239.8|41
1645539180000|2022-02-22 14:13:00|93272.3|93247.3|93281.5|93256.5|93282.8|93257.8|93270.4|93245.4|46
1645539190000|2022-02-22 14:13:10|93280.4|93255.4|93285.5|93260.5|93286.2|93261.2|93280.4|93255.4|52
1645539200000|2022-02-22 14:13:20|93285.2|93260.2|93291.7|93266.7|93291.8|93266.8|93284.1|93259.1|57
1645539210000|2022-02-22 14:13:30|93291.3|93266.3|93297.3|93272.3|93301.6|93276.6|93291.3|93266.3|47
1645539220000|2022-02-22 14:13:40|93295.1|93270.1|93292.9|93267.9|93295.1|93270.1|93292.1|93267.1|37
1645539230000|2022-02-22 14:13:50|93292.5|93267.5|93293.3|93268.3|93295.3|93270.3|93290.3|93265.3|46
1645539240000|2022-02-22 14:14:00|93293.6|93268.6|93296.6|93271.6|93298.9|93273.9|93291.7|93266.7|46
1645539250000|2022-02-22 14:14:10|93296.5|93271.5|93297.1|93272.1|93300.1|93275.1|93293.9|93268.9|41
1645539260000|2022-02-22 14:14:20|93297.3|93272.3|93300.4|93275.4|93301.4|93276.4|93293.8|93268.8|50
1645539270000|2022-02-22 14:14:30|93302.8|93277.8|93306.6|93281.6|93307.3|93282.3|93300.2|93275.2|55
1645539280000|2022-02-22 14:14:40|93306.4|93281.4|93309.9|93284.9|93310.5|93285.5|93305.1|93280.1|43
1645539290000|2022-02-22 14:14:50|93311.1|93286.1|93316.9|93291.9|93317.4|93292.4|93308.9|93283.9|41
1645539300000|2022-02-22 14:15:00|93317.2|93292.2|93311.9|93286.9|93317.8|93292.8|93311.9|93286.9|40
1645539310000|2022-02-22 14:15:10|93308.9|93283.9|93318.6|93293.6|93318.6|93293.6|93308.3|93283.3|48
1645539320000|2022-02-22 14:15:20|93320.2|93295.2|93318.6|93293.6|93320.2|93295.2|93315.5|93290.5|39
1645539330000|2022-02-22 14:15:30|93318.3|93293.3|93321.9|93296.9|93321.9|93296.9|93313.1|93288.1|66
1645539340000|2022-02-22 14:15:40|93321.3|93296.3|93318.7|93293.7|93337.8|93299.8|93317.7|93287.8|53
1645539350000|2022-02-22 14:15:50|93317.4|93292.4|93321.3|93296.3|93325.5|93300.5|93316.1|93291.1|57
1645539360000|2022-02-22 14:16:00|93322.3|93297.3|93318.9|93293.9|93330.4|93305.4|93317.2|93292.2|56
1645539370000|2022-02-22 14:16:10|93318|93293|93315|93290|93319.9|93294.9|93312.6|93287.6|46
1645539380000|2022-02-22 14:16:20|93311.8|93286.8|93314.7|93289.7|93315.5|93290.5|93311.7|93286.7|42
1645539390000|2022-02-22 14:16:30|93314.6|93289.6|93313.9|93288.9|93317|93292|93311.5|93286.5|39
1645539400000|2022-02-22 14:16:40|93314.2|93289.2|93322.9|93297.9|93328.6|93303.6|93313.3|93288.3|65
1645539410000|2022-02-22 14:16:50|93323.8|93298.8|93319|93294|93324|93299|93318.6|93293.6|54
1645539420000|2022-02-22 14:17:00|93318.6|93293.6|93317.7|93292.7|93319.7|93294.7|93316.4|93291.4|42
1645539430000|2022-02-22 14:17:10|93313.3|93288.3|93276.1|93251.1|93320.1|93295.1|93276.1|93251.1|55
1645539440000|2022-02-22 14:17:20|93277.1|93252.1|93281.6|93256.6|93285.5|93260.5|93272|93247|54
1645539450000|2022-02-22 14:17:30|93282|93257|93339|93289|93339|93297.1|93282|93257|61
1645539460000|2022-02-22 14:17:40|93328.2|93303.2|93327|93302|93337.1|93308.3|93324.9|93287.1|58
1645539470000|2022-02-22 14:17:50|93327.2|93302.2|93315.6|93290.6|93327.6|93302.6|93313.5|93288.5|64
1645539480000|2022-02-22 14:18:00|93315|93290|93319.7|93294.7|93325.2|93300.2|93305.1|93280.1|63
1645539490000|2022-02-22 14:18:10|93320.2|93295.2|93313.3|93288.3|93322.6|93297.6|93312.4|93287.4|46
1645539500000|2022-02-22 14:18:20|93316.1|93291.1|93338.2|93313.2|93340.5|93315.5|93312.1|93287.1|61
1645539510000|2022-02-22 14:18:30|93338.7|93313.7|93343.5|93318.5|93346|93321|93338.7|93313.7|45
1645539520000|2022-02-22 14:18:40|93341.7|93316.7|93342.9|93317.9|93343.7|93318.7|93329.8|93304.8|72
1645539530000|2022-02-22 14:18:50|93344.6|93319.6|93350.1|93325.1|93360.1|93335.1|93343.8|93318.8|59
1645539540000|2022-02-22 14:19:00|93350.2|93325.2|93349.3|93324.3|93350.2|93325.2|93345.5|93320.5|41
1645539550000|2022-02-22 14:19:10|93348.6|93323.6|93334.7|93309.7|93348.6|93323.6|93334.5|93309.5|47
1645539560000|2022-02-22 14:19:20|93334.9|93309.9|93335.4|93310.4|93340|93315|93334.3|93309.3|43
1645539570000|2022-02-22 14:19:30|93337.1|93312.1|93342.3|93317.3|93342.3|93317.3|93337.1|93312.1|48
1645539580000|2022-02-22 14:19:40|93342.1|93317.1|93382.4|93357.4|93382.4|93357.4|93341.3|93316.3|70
1645539590000|2022-02-22 14:19:50|93382.3|93357.3|93382.2|93357.2|93382.5|93357.5|93374.8|93349.8|50
1645539600000|2022-02-22 14:20:00|93382|93357|93392.4|93367.4|93404.9|93368.4|93381.2|93354.9|56
1645539610000|2022-02-22 14:20:10|93393.9|93368.9|93389.9|93364.9|93393.9|93368.9|93389|93364|37
1645539620000|2022-02-22 14:20:20|93389.8|93364.8|93390.7|93365.7|93390.8|93365.8|93386.8|93361.8|38
1645539630000|2022-02-22 14:20:30|93390.6|93365.6|93392.9|93367.9|93393.1|93368.1|93390.6|93365.6|28
1645539640000|2022-02-22 14:20:40|93393.2|93368.2|93391.1|93366.1|93394.7|93369.7|93391.1|93366.1|34
1645539650000|2022-02-22 14:20:50|93389.1|93364.1|93386.9|93361.9|93391.3|93366.3|93386.3|93361.3|49
1645539660000|2022-02-22 14:21:00|93387.2|93362.2|93378.4|93353.4|93387.9|93362.9|93378.4|93353.4|43
1645539670000|2022-02-22 14:21:10|93378.7|93353.7|93382.5|93357.5|93382.8|93357.8|93378.5|93353.5|36
1645539680000|2022-02-22 14:21:20|93382.6|93357.6|93381.3|93356.3|93383.4|93358.4|93381.2|93356.2|24
1645539690000|2022-02-22 14:21:30|93381.1|93356.1|93380.8|93355.8|93382.6|93357.6|93380.8|93355.8|30
1645539700000|2022-02-22 14:21:40|93380.9|93355.9|93380.2|93355.2|93381.3|93356.3|93379.9|93354.9|27
1645539710000|2022-02-22 14:21:50|93379.8|93354.8|93378.6|93353.6|93380.5|93355.5|93372.1|93347.1|34
1645539720000|2022-02-22 14:22:00|93378.9|93353.9|93378.6|93353.6|93378.9|93353.9|93376.3|93351.3|31
1645539730000|2022-02-22 14:22:10|93378.9|93353.9|93382.1|93357.1|93385.3|93360.3|93377.7|93352.7|39
1645539740000|2022-02-22 14:22:20|93382.2|93357.2|93380.5|93355.5|93382.6|93357.6|93376.3|93351.3|33
1645539750000|2022-02-22 14:22:30|93380.1|93355.1|93378.7|93353.7|93387.7|93362.7|93378.6|93353.6|53
1645539760000|2022-02-22 14:22:40|93378.9|93353.9|93385|93360|93385.1|93360.1|93378.4|93353.4|48
1645539770000|2022-02-22 14:22:50|93384.2|93359.2|93381.4|93356.4|93385.8|93360.8|93379.1|93354.1|41
1645539780000|2022-02-22 14:23:00|93380.8|93355.8|93390.3|93365.3|93390.5|93365.5|93377.4|93352.4|48
1645539790000|2022-02-22 14:23:10|93390.1|93365.1|93389.6|93364.6|93391.9|93366.9|93389.4|93364.4|20
1645539800000|2022-02-22 14:23:20|93389.9|93364.9|93387.7|93362.7|93389.9|93364.9|93386.4|93361.4|25
1645539810000|2022-02-22 14:23:30|93387.2|93362.2|93386.8|93361.8|93390.4|93365.4|93385.5|93360.5|30
1645539820000|2022-02-22 14:23:40|93386.2|93361.2|93378.9|93353.9|93387.5|93362.5|93378.2|93353.2|35
1645539830000|2022-02-22 14:23:50|93379.1|93354.1|93381.3|93356.3|93381.8|93356.8|93378.6|93353.6|22
1645539840000|2022-02-22 14:24:00|93381|93356|93380.6|93355.6|93381|93356|93379|93354|26
1645539850000|2022-02-22 14:24:10|93380.8|93355.8|93386.4|93361.4|93386.8|93361.8|93379.7|93354.7|28
1645539860000|2022-02-22 14:24:20|93386.8|93361.8|93390.4|93365.4|93392.2|93367.2|93386.8|93361.8|32
1645539870000|2022-02-22 14:24:30|93389.5|93364.5|93381.1|93356.1|93391.4|93366.4|93380.7|93355.7|44
1645539880000|2022-02-22 14:24:40|93381.9|93356.9|93370.9|93345.9|93383.2|93358.2|93370.9|93345.9|43
1645539890000|2022-02-22 14:24:50|93370.1|93345.1|93366.8|93341.8|93373.1|93348.1|93366.3|93341.3|34
1645539900000|2022-02-22 14:25:00|93366.9|93341.9|93367|93342|93371.9|93346.9|93365.2|93340.2|53
1645539910000|2022-02-22 14:25:10|93366.2|93341.2|93366|93341|93369.4|93344.4|93364.3|93339.3|53
1645539920000|2022-02-22 14:25:20|93365.8|93340.8|93364.1|93339.1|93367|93342|93362.9|93337.9|41
1645539930000|2022-02-22 14:25:30|93364.2|93339.2|93373.5|93348.5|93373.5|93348.5|93363|93338|32
1645539940000|2022-02-22 14:25:40|93372.4|93347.4|93374.7|93349.7|93383|93358|93371.1|93346.1|54
1645539950000|2022-02-22 14:25:50|93376.9|93351.9|93389.9|93364.9|93392.3|93367.3|93376.9|93351.9|54
1645539960000|2022-02-22 14:26:00|93389.8|93364.8|93379.5|93354.5|93389.8|93364.8|93379.4|93354.4|46
1645539970000|2022-02-22 14:26:10|93379.2|93354.2|93379.1|93354.1|93380.2|93355.2|93378.6|93353.6|23
1645539980000|2022-02-22 14:26:20|93379|93354|93375.7|93350.7|93381.4|93356.4|93372.2|93347.2|55
1645539990000|2022-02-22 14:26:30|93375.8|93350.8|93375.1|93350.1|93383.3|93358.3|93374|93349|52
1645540000000|2022-02-22 14:26:40|93375|93350|93365.7|93340.7|93375.8|93350.8|93365.2|93340.2|50
1645540010000|2022-02-22 14:26:50|93365.8|93340.8|93369.5|93344.5|93370.5|93345.5|93365.5|93340.5|34
1645540020000|2022-02-22 14:27:00|93369.7|93344.7|93370.9|93345.9|93370.9|93345.9|93368.7|93343.7|43
1645540030000|2022-02-22 14:27:10|93371.5|93346.5|93388.5|93363.5|93390|93365|93369.9|93344.9|36
1645540040000|2022-02-22 14:27:20|93388.2|93363.2|93405.7|93380.7|93406.7|93381.7|93388.2|93363.2|55
1645540050000|2022-02-22 14:27:30|93407.6|93382.6|93406|93381|93407.6|93382.6|93404.9|93379.9|41
1645540060000|2022-02-22 14:27:40|93406.2|93381.2|93400.1|93375.1|93409.4|93384.4|93400|93375|33
1645540070000|2022-02-22 14:27:50|93402.6|93377.6|93412|93387|93412.6|93387.6|93402.4|93377.4|42
1645540080000|2022-02-22 14:28:00|93411|93386|93410.3|93385.3|93416|93391|93407.3|93382.3|53
1645540090000|2022-02-22 14:28:10|93410.7|93385.7|93407.9|93382.9|93411.4|93386.4|93407.5|93382.5|47
1645540100000|2022-02-22 14:28:20|93406.4|93381.4|93408|93383|93410.4|93385.4|93406.4|93381.4|36
1645540110000|2022-02-22 14:28:30|93407.8|93382.8|93405.9|93380.9|93407.8|93382.8|93404.8|93379.8|35
1645540120000|2022-02-22 14:28:40|93407.3|93382.3|93411.6|93386.6|93411.6|93386.6|93405|93380|28
1645540130000|2022-02-22 14:28:50|93410.9|93385.9|93410.2|93385.2|93416.3|93391.3|93409.3|93384.3|44
1645540140000|2022-02-22 14:29:00|93409.8|93384.8|93402.8|93377.8|93410.9|93385.9|93402.8|93377.8|46
1645540150000|2022-02-22 14:29:10|93402.2|93377.2|93400.4|93375.4|93403.4|93378.4|93392.2|93367.2|56
1645540160000|2022-02-22 14:29:20|93399.9|93374.9|93393.5|93368.5|93399.9|93374.9|93393.5|93368.5|40
1645540170000|2022-02-22 14:29:30|93393.4|93368.4|93393.4|93368.4|93395.5|93370.5|93391.7|93366.7|46
1645540180000|2022-02-22 14:29:40|93394|93369|93388.6|93363.6|93394.5|93369.5|93386.4|93361.4|46
1645540190000|2022-02-22 14:29:50|93389.2|93364.2|93393.1|93368.1|93395.2|93370.2|93389.1|93364.1|43
1645540200000|2022-02-22 14:30:00|93392.3|93367.3|93381.7|93356.7|93392.3|93367.3|93376|93351|68
1645540210000|2022-02-22 14:30:10|93383.1|93358.1|93383.3|93358.3|93385.6|93360.6|93380.2|93355.2|45
1645540220000|2022-02-22 14:30:20|93383.2|93358.2|93386.7|93361.7|93389.6|93364.6|93383.2|93358.2|57
1645540230000|2022-02-22 14:30:30|93387.2|93362.2|93376.8|93351.8|93387.2|93362.2|93376.8|93351.8|65
1645540240000|2022-02-22 14:30:40|93376.3|93351.3|93379.9|93354.9|93382.1|93357.1|93375.4|93350.4|60
1645540250000|2022-02-22 14:30:50|93380.1|93355.1|93376.3|93351.3|93380.2|93355.2|93373.1|93348.1|62
1645540260000|2022-02-22 14:31:00|93375.4|93350.4|93371.5|93346.5|93377.3|93352.3|93363.8|93338.8|68
1645540270000|2022-02-22 14:31:10|93371.4|93346.4|93358.7|93333.7|93372.8|93347.8|93356.1|93331.1|59
1645540280000|2022-02-22 14:31:20|93357.7|93332.7|93349.6|93324.6|93359.5|93334.5|93348.6|93323.6|56
1645540290000|2022-02-22 14:31:30|93347.6|93322.6|93362.2|93337.2|93362.4|93337.4|93347.6|93322.6|56
1645540300000|2022-02-22 14:31:40|93360.8|93335.8|93354.5|93329.5|93363.1|93338.1|93354.1|93329.1|72
1645540310000|2022-02-22 14:31:50|93356|93331|93350|93325|93356|93331|93347.6|93322.6|61
1645540320000|2022-02-22 14:32:00|93349.3|93324.3|93353.9|93328.9|93354.9|93329.9|93347.4|93322.4|65
1645540330000|2022-02-22 14:32:10|93352|93327|93358.9|93333.9|93359.9|93334.9|93350|93325|49
1645540340000|2022-02-22 14:32:20|93359.1|93334.1|93361.1|93336.1|93365.7|93340.7|93356.9|93331.9|65
1645540350000|2022-02-22 14:32:30|93361.2|93336.2|93359.6|93334.6|93361.2|93336.2|93355.8|93330.8|51
1645540360000|2022-02-22 14:32:40|93359.9|93334.9|93379.5|93354.5|93379.5|93354.5|93358.6|93333.6|58
1645540370000|2022-02-22 14:32:50|93379.6|93354.6|93383.2|93358.2|93387.9|93362.9|93379.6|93354.6|60
1645540380000|2022-02-22 14:33:00|93384.8|93359.8|93388.1|93363.1|93389.1|93364.1|93383.7|93358.7|57
1645540390000|2022-02-22 14:33:10|93387.7|93362.7|93389.3|93364.3|93390.8|93365.8|93382.8|93357.8|68
1645540400000|2022-02-22 14:33:20|93388.8|93363.8|93383.8|93358.8|93389.7|93364.7|93383.2|93358.2|48
1645540410000|2022-02-22 14:33:30|93383.9|93358.9|93377.3|93352.3|93383.9|93358.9|93374.6|93349.6|51
1645540420000|2022-02-22 14:33:40|93377.4|93352.4|93380.6|93355.6|93380.6|93355.6|93376|93351|46
1645540430000|2022-02-22 14:33:50|93380.9|93355.9|93376.4|93351.4|93383.1|93358.1|93375.4|93350.4|49
1645540440000|2022-02-22 14:34:00|93376.1|93351.1|93379.7|93354.7|93380.2|93355.2|93375.1|93350.1|59
1645540450000|2022-02-22 14:34:10|93379.5|93354.5|93380.7|93355.7|93381|93356|93378|93353|42
1645540460000|2022-02-22 14:34:20|93380.8|93355.8|93381.2|93356.2|93384.8|93359.8|93380.1|93355.1|56
1645540470000|2022-02-22 14:34:30|93382.1|93357.1|93385.1|93360.1|93385.9|93360.9|93381.9|93356.9|38
1645540480000|2022-02-22 14:34:40|93384.5|93359.5|93386.6|93361.6|93387.8|93362.8|93384.4|93359.4|43
1645540490000|2022-02-22 14:34:50|93386.2|93361.2|93427.5|93402.5|93438.5|93407|93381.2|93356.2|56
1645540500000|2022-02-22 14:35:00|93427|93402|93422.8|93397.8|93438.8|93413.8|93420.9|93395.9|61
1645540510000|2022-02-22 14:35:10|93423|93398|93429.1|93404.1|93437|93412|93422.6|93397.6|58
1645540520000|2022-02-22 14:35:20|93429.4|93404.4|93424.7|93399.7|93430.5|93405.5|93423.6|93398.6|61
1645540530000|2022-02-22 14:35:30|93424.5|93399.5|93420.4|93395.4|93430.7|93405.7|93420.4|93395.4|64
1645540540000|2022-02-22 14:35:40|93420.3|93395.3|93418.3|93393.3|93420.9|93395.9|93416.3|93391.3|51
1645540550000|2022-02-22 14:35:50|93418.5|93393.5|93414|93389|93420.9|93395.9|93412.6|93387.6|50
1645540560000|2022-02-22 14:36:00|93415.1|93390.1|93405.2|93380.2|93415.3|93390.3|93401.9|93376.9|55
1645540570000|2022-02-22 14:36:10|93404.9|93379.9|93395.3|93370.3|93405.7|93380.7|93394.4|93369.4|55
1645540580000|2022-02-22 14:36:20|93395.2|93370.2|93394.5|93369.5|93397.9|93372.9|93392.9|93367.9|59
1645540590000|2022-02-22 14:36:30|93394|93369|93392.4|93367.4|93395.7|93370.7|93389.6|93364.6|57
1645540600000|2022-02-22 14:36:40|93392.3|93367.3|93390|93365|93394.9|93369.9|93387.9|93362.9|51
1645540610000|2022-02-22 14:36:50|93389.8|93364.8|93391|93366|93393.2|93368.2|93389|93364|49
1645540620000|2022-02-22 14:37:00|93391.3|93366.3|93390.2|93365.2|93394.8|93369.8|93389|93364|58
1645540630000|2022-02-22 14:37:10|93390|93365|93428|93403|93430.9|93405.9|93387|93362|72
1645540640000|2022-02-22 14:37:20|93428.7|93403.7|93427.5|93402.5|93453.6|93428.6|93425.5|93400.5|66
1645540650000|2022-02-22 14:37:30|93427.2|93402.2|93430.2|93405.2|93431.7|93406.7|93425.6|93400.6|59
1645540660000|2022-02-22 14:37:40|93430|93405|93419.3|93394.3|93430.3|93405.3|93417.8|93392.8|50
1645540670000|2022-02-22 14:37:50|93419|93394|93415.6|93390.6|93419.9|93394.9|93414|93389|39
1645540680000|2022-02-22 14:38:00|93415.4|93390.4|93416.6|93391.6|93417.9|93392.9|93414.1|93389.1|55
1645540690000|2022-02-22 14:38:10|93416.5|93391.5|93428|93403|93428.2|93403.2|93416.5|93391.5|53
1645540700000|2022-02-22 14:38:20|93427.3|93402.3|93426.5|93401.5|93428.1|93403.1|93425.3|93400.3|48
1645540710000|2022-02-22 14:38:30|93426.6|93401.6|93424.2|93399.2|93428.8|93403.8|93423.2|93398.2|40
1645540720000|2022-02-22 14:38:40|93424.1|93399.1|93428.6|93403.6|93431.6|93406.6|93421.2|93396.2|55
1645540730000|2022-02-22 14:38:50|93430|93405|93431|93406|93432.4|93407.4|93428.3|93403.3|54
1645540740000|2022-02-22 14:39:00|93430.4|93405.4|93432.7|93407.7|93433.4|93408.4|93427.5|93402.5|66
1645540750000|2022-02-22 14:39:10|93432.6|93407.6|93428.8|93403.8|93432.6|93407.6|93426.6|93401.6|62
1645540760000|2022-02-22 14:39:20|93429.1|93404.1|93436.4|93411.4|93437.7|93412.7|93428.7|93403.7|54
1645540770000|2022-02-22 14:39:30|93435.9|93410.9|93441.1|93416.1|93441.1|93416.1|93435.4|93410.4|45
1645540780000|2022-02-22 14:39:40|93440.9|93415.9|93446.8|93421.8|93448.4|93423.4|93440.1|93415.1|56
1645540790000|2022-02-22 14:39:50|93446.1|93421.1|93443.6|93418.6|93449|93424|93442.1|93417.1|59
1645540800000|2022-02-22 14:40:00|93443.2|93418.2|93445.5|93420.5|93449.8|93424.8|93441.3|93416.3|58
1645540810000|2022-02-22 14:40:10|93445.1|93420.1|93451.7|93426.7|93452.4|93427.4|93444.6|93419.6|54
1645540820000|2022-02-22 14:40:20|93451.3|93426.3|93443.2|93418.2|93451.8|93426.8|93441.9|93416.9|59
1645540830000|2022-02-22 14:40:30|93442.8|93417.8|93440.9|93415.9|93444.1|93419.1|93439.1|93414.1|50
1645540840000|2022-02-22 14:40:40|93440.5|93415.5|93436.3|93411.3|93447.3|93422.3|93435.8|93410.8|55
1645540850000|2022-02-22 14:40:50|93436.1|93411.1|93432.3|93407.3|93436.3|93411.3|93431.2|93406.2|48
1645540860000|2022-02-22 14:41:00|93432.2|93407.2|93426.5|93401.5|93435.3|93410.3|93425.6|93400.6|57
1645540870000|2022-02-22 14:41:10|93426.4|93401.4|93431|93406|93432.4|93407.4|93424.6|93399.6|45
1645540880000|2022-02-22 14:41:20|93429.2|93404.2|93429.4|93404.4|93431.5|93406.5|93427.2|93402.2|47
1645540890000|2022-02-22 14:41:30|93429.9|93404.9|93434.1|93409.1|93435.1|93410.1|93427|93402|54
1645540900000|2022-02-22 14:41:40|93434.5|93409.5|93426.9|93401.9|93436.1|93411.1|93426.2|93401.2|55
1645540910000|2022-02-22 14:41:50|93426.4|93401.4|93423.2|93398.2|93427.3|93402.3|93418.1|93393.1|51
1645540920000|2022-02-22 14:42:00|93422.6|93397.6|93422.8|93397.8|93424.5|93399.5|93422.6|93397.6|43
1645540930000|2022-02-22 14:42:10|93423|93398|93424.1|93399.1|93424.3|93399.3|93423|93398|27
1645540940000|2022-02-22 14:42:20|93413|93388|93402.9|93377.9|93413|93388|93374.6|93349.6|68
1645540950000|2022-02-22 14:42:30|93402.5|93377.5|93403.3|93378.3|93403.9|93378.9|93402.5|93377.5|45
1645540960000|2022-02-22 14:42:40|93403.2|93378.2|93400.9|93375.9|93405.9|93380.9|93400.9|93375.9|56
1645540970000|2022-02-22 14:42:50|93401.4|93376.4|93394.5|93369.5|93405.2|93380.2|93393.7|93368.7|72
1645540980000|2022-02-22 14:43:00|93393.7|93368.7|93372.9|93347.9|93394.2|93369.2|93372.1|93347.1|59
1645540990000|2022-02-22 14:43:10|93372.7|93347.7|93377.8|93352.8|93381.5|93356.5|93371.3|93346.3|48
1645541000000|2022-02-22 14:43:20|93378.3|93353.3|93374.9|93349.9|93379.6|93354.6|93374.4|93349.4|48
1645541010000|2022-02-22 14:43:30|93374.8|93349.8|93389.4|93364.4|93389.7|93364.7|93374.8|93349.8|46
1645541020000|2022-02-22 14:43:40|93389.5|93364.5|93388.3|93363.3|93389.6|93364.6|93387.3|93362.3|37
1645541030000|2022-02-22 14:43:50|93388.2|93363.2|93386.7|93361.7|93388.6|93363.6|93386.1|93361.1|37
1645541040000|2022-02-22 14:44:00|93387|93362|93394.2|93369.2|93399|93374|93386.2|93361.2|58
1645541050000|2022-02-22 14:44:10|93394.4|93369.4|93401.5|93376.5|93402.6|93377.6|93394.3|93369.3|35
1645541060000|2022-02-22 14:44:20|93401.7|93376.7|93397.1|93372.1|93403.9|93378.9|93397.1|93372.1|42
1645541070000|2022-02-22 14:44:30|93396.9|93371.9|93391.3|93366.3|93401.3|93376.3|93391.3|93366.3|57
1645541080000|2022-02-22 14:44:40|93391.2|93366.2|93410.2|93385.2|93412.4|93387.4|93391.2|93366.2|58
1645541090000|2022-02-22 14:44:50|93421.4|93371.4|93404.4|93354.4|93424.5|93374.5|93404.4|93354.4|66
1645541100000|2022-02-22 14:45:00|93403.6|93353.6|93418.5|93368.5|93427.4|93377.4|93403.6|93353.6|62
1645541110000|2022-02-22 14:45:10|93418.7|93368.7|93392.1|93367.1|93419.6|93375.6|93391.1|93359|65
1645541120000|2022-02-22 14:45:20|93391.8|93366.8|93373.5|93348.5|93394.7|93369.7|93372.8|93347.8|67
1645541130000|2022-02-22 14:45:30|93372.2|93347.2|93365.4|93340.4|93379.1|93354.1|93362.6|93337.6|66
1645541140000|2022-02-22 14:45:40|93366.1|93341.1|93310.8|93285.8|93366.2|93341.2|93310.8|93285.8|67
1645541150000|2022-02-22 14:45:50|93310|93285|93321.4|93296.4|93338.4|93302|93309.5|93284.5|64
1645541160000|2022-02-22 14:46:00|93321.7|93296.7|93369.9|93344.9|93381.5|93344.9|93313.1|93288.1|72
1645541170000|2022-02-22 14:46:10|93368.5|93343.5|93371.4|93346.4|93375.5|93350.5|93367.3|93342.3|63
1645541180000|2022-02-22 14:46:20|93370.9|93345.9|93376.8|93351.8|93382.5|93357.5|93370.9|93345.9|64
1645541190000|2022-02-22 14:46:30|93377.4|93352.4|93374.2|93349.2|93377.4|93352.4|93374.1|93349.1|38
1645541200000|2022-02-22 14:46:40|93370.3|93345.3|93372.1|93347.1|93383.3|93352.2|93363.5|93331.6|46
1645541210000|2022-02-22 14:46:50|93371.9|93346.9|93379.6|93354.6|93380.6|93355.6|93371.7|93346.7|47
1645541220000|2022-02-22 14:47:00|93379.7|93354.7|93375.7|93350.7|93382.5|93357.5|93374.8|93349.8|55
1645541230000|2022-02-22 14:47:10|93376.1|93351.1|93371.6|93346.6|93376.8|93351.8|93366.4|93341.4|58
1645541240000|2022-02-22 14:47:20|93371|93346|93369|93344|93373.7|93348.7|93368.2|93343.2|55
1645541250000|2022-02-22 14:47:30|93369.7|93344.7|93374.8|93349.8|93376.1|93351.1|93361|93336|62
1645541260000|2022-02-22 14:47:40|93374.7|93349.7|93360.5|93335.5|93374.7|93349.7|93353.2|93328.2|68
1645541270000|2022-02-22 14:47:50|93361.5|93336.5|93364.6|93339.6|93365.1|93340.1|93361.5|93336.5|50
1645541280000|2022-02-22 14:48:00|93364.7|93339.7|93364.5|93339.5|93365.2|93340.2|93360|93335|54
1645541290000|2022-02-22 14:48:10|93364.9|93339.9|93367.5|93342.5|93374.8|93349.8|93364.2|93339.2|64
1645541300000|2022-02-22 14:48:20|93367.4|93342.4|93374.6|93349.6|93376.7|93351.7|93365.5|93340.5|64
1645541310000|2022-02-22 14:48:30|93374.2|93349.2|93379|93354|93380.9|93355.9|93373.5|93348.5|70
1645541320000|2022-02-22 14:48:40|93382.4|93357.4|93387|93362|93387.4|93362.4|93380.2|93355.2|63
1645541330000|2022-02-22 14:48:50|93389.4|93364.4|93374.8|93349.8|93391.7|93366.7|93374.8|93349.8|59
1645541340000|2022-02-22 14:49:00|93373.3|93348.3|93358.1|93333.1|93377.5|93352.5|93358.1|93333.1|61
1645541350000|2022-02-22 14:49:10|93360.1|93335.1|93356.3|93331.3|93362.5|93337.5|93355.5|93330.5|50
1645541360000|2022-02-22 14:49:20|93356.4|93331.4|93356.6|93331.6|93359|93334|93354.8|93329.8|55
1645541370000|2022-02-22 14:49:30|93356.8|93331.8|93363.5|93338.5|93366.9|93341.9|93355.2|93330.2|59
1645541380000|2022-02-22 14:49:40|93363.6|93338.6|93356.1|93331.1|93365.6|93340.6|93355|93330|56
1645541390000|2022-02-22 14:49:50|93355.5|93330.5|93339.4|93314.4|93355.5|93330.5|93337.6|93312.6|61
1645541400000|2022-02-22 14:50:00|93340|93315|93351.7|93326.7|93356.8|93331.8|93338.4|93313.4|57
1645541410000|2022-02-22 14:50:10|93351.5|93326.5|93343.6|93318.6|93353.8|93328.8|93342.9|93317.9|55
1645541420000|2022-02-22 14:50:20|93343.5|93318.5|93347.4|93322.4|93351.7|93326.7|93337.3|93312.3|69
1645541430000|2022-02-22 14:50:30|93347.3|93322.3|93346.6|93321.6|93349.5|93324.5|93342.6|93317.6|49
1645541440000|2022-02-22 14:50:40|93348.5|93323.5|93335.4|93310.4|93348.5|93323.5|93334.5|93309.5|54
1645541450000|2022-02-22 14:50:50|93337.1|93312.1|93328.1|93303.1|93338.8|93313.8|93327.8|93302.8|56
1645541460000|2022-02-22 14:51:00|93328.3|93303.3|93325.1|93300.1|93331.9|93306.9|93324.8|93299.8|46
1645541470000|2022-02-22 14:51:10|93326|93301|93331.5|93306.5|93334|93309|93326|93301|54
1645541480000|2022-02-22 14:51:20|93334.9|93309.9|93335.5|93310.5|93338.9|93313.9|93332|93307|63
1645541490000|2022-02-22 14:51:30|93336.2|93311.2|93330.9|93305.9|93338.7|93313.7|93330.6|93305.6|56
1645541500000|2022-02-22 14:51:40|93332.5|93307.5|93339.9|93314.9|93340.6|93315.6|93330.7|93305.7|63
1645541510000|2022-02-22 14:51:50|93338.9|93313.9|93341.3|93316.3|93342.3|93317.3|93336.1|93311.1|56
1645541520000|2022-02-22 14:52:00|93340.6|93315.6|93338.6|93313.6|93341.3|93316.3|93338|93313|52
1645541530000|2022-02-22 14:52:10|93339.2|93314.2|93338.9|93313.9|93340.8|93315.8|93337.8|93312.8|46
1645541540000|2022-02-22 14:52:20|93339|93314|93339.7|93314.7|93342.9|93317.9|93338.3|93313.3|41
1645541550000|2022-02-22 14:52:30|93338.2|93313.2|93341.8|93316.8|93342|93317|93337.7|93312.7|38
1645541560000|2022-02-22 14:52:40|93343.2|93318.2|93346.4|93321.4|93350.3|93325.3|93342|93317|46
1645541570000|2022-02-22 14:52:50|93346|93321|93351.6|93326.6|93352.1|93327.1|93344.1|93319.1|53
1645541580000|2022-02-22 14:53:00|93351.5|93326.5|93343.7|93318.7|93355.1|93330.1|93343.7|93318.7|54
1645541590000|2022-02-22 14:53:10|93344.7|93319.7|93296.2|93271.2|93344.7|93319.7|93296.2|93271.2|63
1645541600000|2022-02-22 14:53:20|93293.5|93268.5|93285.7|93260.7|93293.5|93268.5|93284.9|93259.9|57
1645541610000|2022-02-22 14:53:30|93286.2|93261.2|93288.2|93263.2|93294.2|93269.2|93286.2|93261.2|50
1645541620000|2022-02-22 14:53:40|93288.3|93263.3|93309.3|93284.3|93310.7|93285.7|93287.6|93262.6|60
1645541630000|2022-02-22 14:53:50|93308.8|93283.8|93312.4|93287.4|93314.7|93289.7|93304.9|93279.9|46
1645541640000|2022-02-22 14:54:00|93311.1|93286.1|93306.1|93281.1|93313.9|93288.9|93306.1|93281.1|58
1645541650000|2022-02-22 14:54:10|93307.7|93282.7|93311.1|93286.1|93312.1|93287.1|93303.9|93278.9|66
1645541660000|2022-02-22 14:54:20|93310.6|93285.6|93304.4|93279.4|93313.8|93288.8|93304.3|93279.3|53
1645541670000|2022-02-22 14:54:30|93303.1|93278.1|93301.5|93276.5|93306.3|93281.3|93300.1|93275.1|53
1645541680000|2022-02-22 14:54:40|93301.3|93276.3|93295.5|93270.5|93303|93278|93293.6|93268.6|50
1645541690000|2022-02-22 14:54:50|93295.7|93270.7|93296.6|93271.6|93299.3|93274.3|93295.6|93270.6|49
1645541700000|2022-02-22 14:55:00|93294.5|93269.5|93290.8|93265.8|93297.2|93272.2|93290|93265|53
1645541710000|2022-02-22 14:55:10|93289.5|93264.5|93283.2|93258.2|93291.9|93266.9|93282.9|93257.9|62
1645541720000|2022-02-22 14:55:20|93283|93258|93295.1|93270.1|93295.1|93270.1|93282.9|93257.9|56
1645541730000|2022-02-22 14:55:30|93294.9|93269.9|93303.3|93278.3|93303.5|93278.5|93294.9|93269.9|66
1645541740000|2022-02-22 14:55:40|93303.7|93278.7|93306.2|93281.2|93308|93283|93303.7|93278.7|51
1645541750000|2022-02-22 14:55:50|93306.9|93281.9|93320.3|93295.3|93320.7|93295.7|93306.9|93281.9|68
1645541760000|2022-02-22 14:56:00|93320.4|93295.4|93318.1|93293.1|93320.4|93295.4|93315.7|93290.7|67
1645541770000|2022-02-22 14:56:10|93314.7|93289.7|93304.8|93279.8|93314.7|93289.7|93302.8|93277.8|59
1645541780000|2022-02-22 14:56:20|93304.3|93279.3|93315.1|93290.1|93317|93292|93302.6|93277.6|64
1645541790000|2022-02-22 14:56:30|93315.5|93290.5|93318.9|93293.9|93319.1|93294.1|93315.4|93290.4|34
1645541800000|2022-02-22 14:56:40|93319.1|93294.1|93317.5|93292.5|93319.1|93294.1|93315.8|93290.8|49
1645541810000|2022-02-22 14:56:50|93317.3|93292.3|93312.1|93287.1|93318.6|93293.6|93309.5|93284.5|47
1645541820000|2022-02-22 14:57:00|93310.9|93285.9|93315.1|93290.1|93318.6|93293.6|93308.4|93283.4|57
1645541830000|2022-02-22 14:57:10|93314.9|93289.9|93323.5|93298.5|93323.5|93298.5|93314.4|93289.4|56
1645541840000|2022-02-22 14:57:20|93323.4|93298.4|93342.4|93317.4|93342.6|93317.6|93322.3|93297.3|58
1645541850000|2022-02-22 14:57:30|93342.1|93317.1|93342.2|93317.2|93347.5|93322.5|93341.2|93316.2|55
1645541860000|2022-02-22 14:57:40|93342.6|93317.6|93339|93314|93342.8|93317.8|93337.3|93312.3|52
1645541870000|2022-02-22 14:57:50|93339.8|93314.8|93333.2|93308.2|93339.8|93314.8|93330.4|93305.4|54
1645541880000|2022-02-22 14:58:00|93332.5|93307.5|93332.6|93307.6|93338|93313|93332.5|93307.5|57
1645541890000|2022-02-22 14:58:10|93333.2|93308.2|93330.5|93305.5|93334.3|93309.3|93325.1|93300.1|52
1645541900000|2022-02-22 14:58:20|93332.4|93307.4|93333.9|93308.9|93336.3|93311.3|93330.6|93305.6|48
1645541910000|2022-02-22 14:58:30|93333.4|93308.4|93333.3|93308.3|93334.6|93309.6|93329.8|93304.8|51
1645541920000|2022-02-22 14:58:40|93332.7|93307.7|93343.9|93318.9|93346.2|93321.2|93330.5|93305.5|58
1645541930000|2022-02-22 14:58:50|93343.7|93318.7|93339.8|93314.8|93344.2|93319.2|93338.8|93313.8|54
1645541940000|2022-02-22 14:59:00|93340|93315|93339.1|93314.1|93341.5|93316.5|93336.4|93311.4|50
1645541950000|2022-02-22 14:59:10|93339.4|93314.4|93339.2|93314.2|93341.2|93316.2|93337.9|93312.9|58
1645541960000|2022-02-22 14:59:20|93339.3|93314.3|93332.5|93307.5|93339.9|93314.9|93332.3|93307.3|51
1645541970000|2022-02-22 14:59:30|93333|93308|93336|93311|93341.1|93316.1|93332.5|93307.5|54
1645541980000|2022-02-22 14:59:40|93336.4|93311.4|93334|93309|93340.5|93312.3|93325.8|93289.6|54
1645541990000|2022-02-22 14:59:50|93336.5|93311.5|93341.7|93291.7|93346.1|93311.9|93328.3|93291|61
1645542000000|2022-02-22 15:00:00|93327.2|93302.2|93325.9|93300.9|93342.3|93305.8|93318.9|93289.7|62
1645542010000|2022-02-22 15:00:10|93325.5|93300.5|93343.1|93318.1|93347.1|93322.1|93325.5|93300.5|59
1645542020000|2022-02-22 15:00:20|93343.3|93318.3|93338.9|93313.9|93343.4|93318.4|93335.6|93310.6|53
1645542030000|2022-02-22 15:00:30|93339.3|93314.3|93347.9|93322.9|93348.4|93323.4|93327.8|93302.8|64
1645542040000|2022-02-22 15:00:40|93346.5|93321.5|93339|93314|93352|93327|93338|93313|60
1645542050000|2022-02-22 15:00:50|93339.3|93314.3|93351.8|93326.8|93355.4|93330.4|93339.3|93314.3|46
1645542060000|2022-02-22 15:01:00|93351.9|93326.9|93351.5|93326.5|93354.3|93329.3|93345.4|93320.4|58
1645542070000|2022-02-22 15:01:10|93349.7|93324.7|93351.8|93326.8|93364.1|93329.7|93349.7|93314.1|49
1645542080000|2022-02-22 15:01:20|93351.6|93326.6|93349.9|93324.9|93353.1|93328.1|93348.2|93323.2|57
1645542090000|2022-02-22 15:01:30|93350.9|93325.9|93357.4|93332.4|93357.4|93332.4|93347.7|93322.7|42
1645542100000|2022-02-22 15:01:40|93358.3|93333.3|93356.8|93331.8|93360.5|93335.5|93355.6|93330.6|59
1645542110000|2022-02-22 15:01:50|93355.9|93330.9|93331.2|93306.2|93355.9|93330.9|93331.2|93306.2|60
1645542120000|2022-02-22 15:02:00|93331.5|93306.5|93340.1|93315.1|93340.7|93315.7|93326|93301|50
1645542130000|2022-02-22 15:02:10|93343.2|93318.2|93338.3|93313.3|93343.9|93318.9|93334.6|93309.6|57
1645542140000|2022-02-22 15:02:20|93338.4|93313.4|93363.4|93338.4|93364.7|93339.7|93337.9|93312.9|56
1645542150000|2022-02-22 15:02:30|93365.8|93340.8|93353.9|93328.9|93365.8|93340.8|93353.1|93328.1|62
1645542160000|2022-02-22 15:02:40|93353.8|93328.8|93352.4|93327.4|93355.7|93330.7|93347|93322|50
1645542170000|2022-02-22 15:02:50|93351.7|93326.7|93351.2|93326.2|93355.3|93330.3|93350.3|93325.3|61
1645542180000|2022-02-22 15:03:00|93351|93326|93343.9|93318.9|93353.7|93328.7|93343.5|93318.5|58
1645542190000|2022-02-22 15:03:10|93342.5|93317.5|93338.9|93313.9|93343.2|93318.2|93334.7|93309.7|56
1645542200000|2022-02-22 15:03:20|93339.3|93314.3|93327.6|93302.6|93342.8|93317.8|93327.2|93302.2|63
1645542210000|2022-02-22 15:03:30|93327.4|93302.4|93327.1|93302.1|93334.5|93309.5|93326|93301|66
1645542220000|2022-02-22 15:03:40|93327.3|93302.3|93328.9|93303.9|93335.4|93310.4|93326.8|93301.8|62
1645542230000|2022-02-22 15:03:50|93333.2|93308.2|93325.9|93300.9|93338.3|93313.3|93324.9|93299.9|59
1645542240000|2022-02-22 15:04:00|93325.7|93300.7|93328.3|93303.3|93330.4|93305.4|93323.9|93298.9|63
1645542250000|2022-02-22 15:04:10|93328.5|93303.5|93325.9|93300.9|93329.4|93304.4|93325.1|93300.1|44
1645542260000|2022-02-22 15:04:20|93325.8|93300.8|93325.7|93300.7|93327.8|93302.8|93325.2|93300.2|41
1645542270000|2022-02-22 15:04:30|93325.8|93300.8|93333.8|93308.8|93333.8|93308.8|93325.8|93300.8|63
1645542280000|2022-02-22 15:04:40|93334.5|93309.5|93342.7|93317.7|93345.2|93320.2|93329.8|93304.8|59
1645542290000|2022-02-22 15:04:50|93343.3|93318.3|93340.6|93315.6|93344.1|93319.1|93337.5|93312.5|62
1645542300000|2022-02-22 15:05:00|93340.8|93315.8|93356.7|93331.7|93356.8|93331.8|93339.8|93314.8|55
1645542310000|2022-02-22 15:05:10|93354.9|93329.9|93368.6|93343.6|93375.9|93350.9|93354.9|93329.9|67
1645542320000|2022-02-22 15:05:20|93369.2|93344.2|93368.3|93343.3|93369.9|93344.9|93363.7|93338.7|58
1645542330000|2022-02-22 15:05:30|93368.2|93343.2|93386.6|93361.6|93386.6|93361.6|93366.7|93341.7|74
1645542340000|2022-02-22 15:05:40|93387.9|93362.9|93391.8|93366.8|93399.3|93374.3|93384.2|93359.2|64
1645542350000|2022-02-22 15:05:50|93390.4|93365.4|93390.8|93365.8|93397.4|93372.4|93389.3|93364.3|51
1645542360000|2022-02-22 15:06:00|93390.6|93365.6|93411.7|93386.7|93413.3|93388.3|93390|93365|58
1645542370000|2022-02-22 15:06:10|93412.1|93387.1|93409.6|93384.6|93416.6|93391.6|93408.3|93383.3|58
1645542380000|2022-02-22 15:06:20|93409.4|93384.4|93411.6|93386.6|93415.2|93390.2|93408.4|93383.4|67
1645542390000|2022-02-22 15:06:30|93411.5|93386.5|93412.1|93387.1|93414.8|93389.8|93410.1|93385.1|49
1645542400000|2022-02-22 15:06:40|93412.3|93387.3|93411|93386|93414|93389|93410.3|93385.3|47
1645542410000|2022-02-22 15:06:50|93410.8|93385.8|93388.8|93363.8|93412.4|93387.4|93388.8|93363.8|47
1645542420000|2022-02-22 15:07:00|93388.6|93363.6|93384.2|93359.2|93390.2|93365.2|93382|93357|55
1645542430000|2022-02-22 15:07:10|93384.1|93359.1|93396.1|93371.1|93397.8|93372.8|93384.1|93359.1|46
1645542440000|2022-02-22 15:07:20|93396|93371|93404.9|93379.9|93404.9|93379.9|93395.1|93370.1|49
1645542450000|2022-02-22 15:07:30|93404.3|93379.3|93409.9|93384.9|93412.3|93387.3|93404.3|93379.3|50
1645542460000|2022-02-22 15:07:40|93409.8|93384.8|93401.1|93376.1|93415.1|93390.1|93401.1|93376.1|62
1645542470000|2022-02-22 15:07:50|93400.8|93375.8|93395.3|93370.3|93401.1|93376.1|93394.9|93369.9|47
1645542480000|2022-02-22 15:08:00|93395.4|93370.4|93393.1|93368.1|93396|93371|93392.4|93367.4|46
1645542490000|2022-02-22 15:08:10|93393|93368|93395.2|93370.2|93397.7|93372.7|93390.4|93365.4|56
1645542500000|2022-02-22 15:08:20|93395.7|93370.7|93404.6|93379.6|93404.6|93379.6|93393.9|93368.9|53
1645542510000|2022-02-22 15:08:30|93404.4|93379.4|93412.1|93387.1|93413.5|93388.5|93403|93378|49
1645542520000|2022-02-22 15:08:40|93412.4|93387.4|93409.4|93384.4|93412.4|93387.4|93408.8|93383.8|33
1645542530000|2022-02-22 15:08:50|93409.1|93384.1|93411.7|93386.7|93413.5|93388.5|93405.7|93380.7|44
1645542540000|2022-02-22 15:09:00|93411.8|93386.8|93410.6|93385.6|93411.8|93386.8|93403.2|93378.2|40
1645542550000|2022-02-22 15:09:10|93410.1|93385.1|93412.3|93387.3|93417.1|93392.1|93410.1|93385.1|52
1645542560000|2022-02-22 15:09:20|93412.1|93387.1|93414.5|93389.5|93415.1|93390.1|93409.3|93384.3|40
1645542570000|2022-02-22 15:09:30|93415|93390|93416.5|93391.5|93416.6|93391.6|93410.4|93385.4|40
1645542580000|2022-02-22 15:09:40|93416.6|93391.6|93413.1|93388.1|93416.7|93391.7|93412|93387|32
1645542590000|2022-02-22 15:09:50|93413.4|93388.4|93424.4|93399.4|93424.4|93399.4|93413.1|93388.1|43
1645542600000|2022-02-22 15:10:00|93424.9|93399.9|93427.1|93402.1|93428.9|93403.9|93424.8|93399.8|40
1645542610000|2022-02-22 15:10:10|93427.2|93402.2|93427.6|93402.6|93427.6|93402.6|93424.2|93399.2|42
1645542620000|2022-02-22 15:10:20|93426.5|93401.5|93443|93418|93443.6|93418.6|93425.9|93400.9|62
1645542630000|2022-02-22 15:10:30|93443.9|93418.9|93449.9|93424.9|93450.2|93425.2|93442.7|93417.7|43
1645542640000|2022-02-22 15:10:40|93450|93425|93457.3|93432.3|93460|93435|93447.8|93422.8|52
1645542650000|2022-02-22 15:10:50|93457.8|93432.8|93455.3|93430.3|93460.6|93435.6|93454.2|93429.2|50
1645542660000|2022-02-22 15:11:00|93455|93430|93455.2|93430.2|93456.6|93431.6|93451.3|93426.3|51
1645542670000|2022-02-22 15:11:10|93455.5|93430.5|93459.8|93434.8|93461.2|93436.2|93453.9|93428.9|57
1645542680000|2022-02-22 15:11:20|93462.4|93437.4|93455.4|93430.4|93464.5|93439.5|93455.4|93430.4|52
1645542690000|2022-02-22 15:11:30|93455.8|93430.8|93457.3|93432.3|93460.5|93435.5|93454.1|93429.1|56
1645542700000|2022-02-22 15:11:40|93457.5|93432.5|93453.4|93428.4|93458.6|93433.6|93452.8|93427.8|54
1645542710000|2022-02-22 15:11:50|93453.6|93428.6|93445.4|93420.4|93454.3|93429.3|93444|93419|50
1645542720000|2022-02-22 15:12:00|93445.7|93420.7|93419|93394|93446.7|93421.7|93415.1|93390.1|65
1645542730000|2022-02-22 15:12:10|93419.3|93394.3|93424.6|93399.6|93432.6|93407.6|93417.4|93392.4|58
1645542740000|2022-02-22 15:12:20|93425.6|93400.6|93395.9|93370.9|93425.8|93400.8|93392.4|93356.8|64
1645542750000|2022-02-22 15:12:30|93396.7|93371.7|93372.7|93347.7|93396.7|93371.7|93372.5|93347.5|59
1645542760000|2022-02-22 15:12:40|93369.7|93344.7|93365|93340|93377.7|93352.7|93361.9|93336.9|59
1645542770000|2022-02-22 15:12:50|93364.9|93339.9|93343.7|93318.7|93365.9|93340.9|93340.2|93315.2|56
1645542780000|2022-02-22 15:13:00|93344.1|93319.1|93354.5|93329.5|93358.9|93333.9|93343.7|93318.7|55
1645542790000|2022-02-22 15:13:10|93353.9|93328.9|93347.8|93322.8|93355.7|93330.7|93347.5|93322.5|55
1645542800000|2022-02-22 15:13:20|93348.3|93323.3|93340.5|93315.5|93348.5|93323.5|93333.9|93308.9|52
1645542810000|2022-02-22 15:13:30|93343.4|93318.4|93343.5|93318.5|93343.5|93318.5|93335.5|93310.5|53
1645542820000|2022-02-22 15:13:40|93343.9|93318.9|93343.5|93318.5|93348.3|93323.3|93341.9|93316.9|55
1645542830000|2022-02-22 15:13:50|93344|93319|93347.4|93322.4|93354.9|93329.9|93342.9|93317.9|58
1645542840000|2022-02-22 15:14:00|93348.7|93323.7|93350.8|93325.8|93351.4|93326.4|93345.3|93320.3|50
1645542850000|2022-02-22 15:14:10|93349|93324|93350.9|93325.9|93355.8|93330.8|93348.1|93323.1|58
1645542860000|2022-02-22 15:14:20|93350.6|93325.6|93352|93327|93352.6|93327.6|93348.9|93323.9|46
1645542870000|2022-02-22 15:14:30|93351.9|93326.9|93356.7|93331.7|93358.6|93333.6|93344.1|93319.1|51
1645542880000|2022-02-22 15:14:40|93356.5|93331.5|93356.3|93331.3|93357.3|93332.3|93349.2|93324.2|55
1645542890000|2022-02-22 15:14:50|93356.4|93331.4|93350.7|93325.7|93356.4|93331.4|93349.5|93324.5|42
1645542900000|2022-02-22 15:15:00|93351.4|93326.4|93351|93326|93357.6|93332.6|93350.4|93325.4|55
1645542910000|2022-02-22 15:15:10|93350.2|93325.2|93349.1|93324.1|93362.4|93337.4|93349.1|93324.1|57
1645542920000|2022-02-22 15:15:20|93348.9|93323.9|93346.7|93321.7|93355.7|93330.7|93342.7|93317.7|69
1645542930000|2022-02-22 15:15:30|93347.2|93322.2|93345.5|93320.5|93350.8|93325.8|93343.7|93318.7|55
1645542940000|2022-02-22 15:15:40|93345.8|93320.8|93337.4|93312.4|93345.9|93320.9|93333.5|93308.5|59
1645542950000|2022-02-22 15:15:50|93338.5|93313.5|93347.2|93322.2|93347.2|93322.2|93335.7|93310.7|56
1645542960000|2022-02-22 15:16:00|93346|93321|93321.4|93296.4|93347.5|93322.5|93321.4|93296.4|57
1645542970000|2022-02-22 15:16:10|93321.8|93296.8|93309.4|93284.4|93327.2|93302.2|93305.2|93280.2|69
1645542980000|2022-02-22 15:16:20|93309.9|93284.9|93310.1|93285.1|93320.2|93295.2|93306.8|93281.8|62
1645542990000|2022-02-22 15:16:30|93313.2|93288.2|93302|93277|93318.7|93293.7|93300.3|93275.3|69
1645543000000|2022-02-22 15:16:40|93302.8|93277.8|93307.5|93282.5|93310.6|93285.6|93302.1|93277.1|45
1645543010000|2022-02-22 15:16:50|93308.1|93283.1|93317.7|93292.7|93317.7|93292.7|93306.6|93281.6|42
1645543020000|2022-02-22 15:17:00|93315.2|93290.2|93322.9|93297.9|93325.7|93300.7|93312.8|93287.8|70
1645543030000|2022-02-22 15:17:10|93323.3|93298.3|93317.4|93292.4|93323.5|93298.5|93315.2|93290.2|50
1645543040000|2022-02-22 15:17:20|93316.5|93291.5|93307.9|93282.9|93317|93292|93306.3|93281.3|49
1645543050000|2022-02-22 15:17:30|93308|93283|93321.9|93296.9|93322|93297|93306|93281|61
1645543060000|2022-02-22 15:17:40|93321.7|93296.7|93319.6|93294.6|93324.9|93299.9|93315.4|93290.4|52
1645543070000|2022-02-22 15:17:50|93319.5|93294.5|93321.9|93296.9|93322.7|93297.7|93315.8|93290.8|56
1645543080000|2022-02-22 15:18:00|93322.1|93297.1|93320.3|93295.3|93323.9|93298.9|93320.3|93295.3|41
1645543090000|2022-02-22 15:18:10|93320.5|93295.5|93305.7|93280.7|93321|93296|93300.9|93275.9|62
1645543100000|2022-02-22 15:18:20|93306.5|93281.5|93309.4|93284.4|93310.4|93285.4|93306.4|93281.4|55
1645543110000|2022-02-22 15:18:30|93309.8|93284.8|93306.4|93281.4|93309.8|93284.8|93304.6|93279.6|44
1645543120000|2022-02-22 15:18:40|93306.1|93281.1|93304.2|93279.2|93309.5|93284.5|93303.9|93278.9|48
1645543130000|2022-02-22 15:18:50|93304.4|93279.4|93296.8|93271.8|93304.4|93279.4|93294.6|93269.6|49
1645543140000|2022-02-22 15:19:00|93297.5|93272.5|93292.4|93267.4|93298.7|93273.7|93291.5|93266.5|49
1645543150000|2022-02-22 15:19:10|93292.1|93267.1|93285.9|93260.9|93293.8|93268.8|93283.6|93258.6|46
1645543160000|2022-02-22 15:19:20|93286.1|93261.1|93289|93264|93290.6|93265.6|93278.3|93253.3|53
1645543170000|2022-02-22 15:19:30|93290.1|93265.1|93288.1|93263.1|93290.4|93265.4|93286.1|93261.1|43
1645543180000|2022-02-22 15:19:40|93287.9|93262.9|93279.2|93254.2|93290.4|93265.4|93278.4|93253.4|45
1645543190000|2022-02-22 15:19:50|93279.3|93254.3|93276.7|93251.7|93284.2|93259.2|93276.7|93251.7|58
1645543200000|2022-02-22 15:20:00|93274.3|93249.3|93284.9|93259.9|93285.9|93260.9|93273.2|93248.2|63
1645543210000|2022-02-22 15:20:10|93285.6|93260.6|93280.5|93255.5|93286.6|93261.6|93272.8|93247.8|56
1645543220000|2022-02-22 15:20:20|93280.8|93255.8|93270.6|93245.6|93280.9|93255.9|93269.6|93244.6|66
1645543230000|2022-02-22 15:20:30|93270.9|93245.9|93267.6|93242.6|93271.2|93246.2|93261.6|93236.6|54
1645543240000|2022-02-22 15:20:40|93268.3|93243.3|93271.6|93246.6|93276.5|93251.5|93265.5|93240.5|61
1645543250000|2022-02-22 15:20:50|93272.7|93247.7|93267.5|93242.5|93272.7|93247.7|93265|93240|57
1645543260000|2022-02-22 15:21:00|93267.4|93242.4|93243.1|93218.1|93267.5|93242.5|93229.5|93204.5|67
1645543270000|2022-02-22 15:21:10|93242.6|93217.6|93242.8|93217.8|93247.6|93222.6|93239.8|93214.8|52
1645543280000|2022-02-22 15:21:20|93245.8|93220.8|93246.3|93221.3|93257.5|93232.5|93245.8|93220.8|71
1645543290000|2022-02-22 15:21:30|93247.8|93222.8|93268.6|93243.6|93268.8|93243.8|93247.8|93222.8|63
1645543300000|2022-02-22 15:21:40|93268.5|93243.5|93285.9|93260.9|93285.9|93260.9|93267.2|93242.2|51
1645543310000|2022-02-22 15:21:50|93286|93261|93296.2|93271.2|93296.4|93271.4|93284.2|93259.2|53
1645543320000|2022-02-22 15:22:00|93296|93271|93303.8|93278.8|93308.2|93283.2|93296|93271|55
1645543330000|2022-02-22 15:22:10|93303.4|93278.4|93288.2|93263.2|93303.4|93278.4|93287.8|93262.8|62
1645543340000|2022-02-22 15:22:20|93288.3|93263.3|93295|93270|93295.1|93270.1|93272.4|93247.4|56
1645543350000|2022-02-22 15:22:30|93294.4|93269.4|93291.3|93266.3|93296.1|93271.1|93274.8|93249.8|59
1645543360000|2022-02-22 15:22:40|93291.9|93266.9|93296|93271|93298.3|93273.3|93291.7|93266.7|53
1645543370000|2022-02-22 15:22:50|93298.2|93273.2|93300.8|93275.8|93301.2|93276.2|93296|93271|54
1645543380000|2022-02-22 15:23:00|93301.1|93276.1|93306.4|93281.4|93306.4|93281.4|93299.4|93274.4|52
1645543390000|2022-02-22 15:23:10|93305|93280|93301.7|93276.7|93306.9|93281.9|93299.5|93274.5|55
1645543400000|2022-02-22 15:23:20|93301.5|93276.5|93307.2|93282.2|93307.2|93282.2|93299.6|93274.6|49
1645543410000|2022-02-22 15:23:30|93308.7|93283.7|93320.9|93295.9|93322.7|93297.7|93306|93281|64
1645543420000|2022-02-22 15:23:40|93320.7|93295.7|93320.5|93295.5|93320.7|93295.7|93317.5|93292.5|45
1645543430000|2022-02-22 15:23:50|93320.6|93295.6|93324.1|93299.1|93325.4|93300.4|93320.5|93295.5|54
1645543440000|2022-02-22 15:24:00|93326.3|93301.3|93330.4|93305.4|93332.3|93307.3|93326.2|93301.2|45
1645543450000|2022-02-22 15:24:10|93329.7|93304.7|93317.4|93292.4|93329.7|93304.7|93314.7|93289.7|62
1645543460000|2022-02-22 15:24:20|93316.8|93291.8|93311.8|93286.8|93318|93293|93309.4|93284.4|45
1645543470000|2022-02-22 15:24:30|93312|93287|93332.3|93307.3|93333.6|93308.6|93311.4|93286.4|54
1645543480000|2022-02-22 15:24:40|93332.2|93307.2|93327.3|93302.3|93332.7|93307.7|93325.2|93300.2|61
1645543490000|2022-02-22 15:24:50|93327.2|93302.2|93336.7|93311.7|93337.1|93312.1|93327.2|93302.2|51
1645543500000|2022-02-22 15:25:00|93333.5|93308.5|93316.1|93291.1|93337.6|93312.6|93316.1|93291.1|59
1645543510000|2022-02-22 15:25:10|93316.6|93291.6|93308.1|93283.1|93316.6|93291.6|93303.8|93278.8|54
1645543520000|2022-02-22 15:25:20|93306.6|93281.6|93307.3|93282.3|93311.4|93286.4|93306.5|93281.5|55
1645543530000|2022-02-22 15:25:30|93307.4|93282.4|93295.8|93270.8|93309.4|93284.4|93292.4|93267.4|44
1645543540000|2022-02-22 15:25:40|93296.1|93271.1|93293.4|93268.4|93296.9|93271.9|93292.2|93267.2|52
1645543550000|2022-02-22 15:25:50|93293.3|93268.3|93293.8|93268.8|93296.5|93271.5|93293.3|93268.3|49
1645543560000|2022-02-22 15:26:00|93293.5|93268.5|93263.1|93238.1|93293.9|93268.9|93261.8|93236.8|57
1645543570000|2022-02-22 15:26:10|93262.9|93237.9|93262.1|93237.1|93262.9|93237.9|93259.7|93234.7|47
1645543580000|2022-02-22 15:26:20|93262|93237|93257.8|93232.8|93263.2|93238.2|93254.9|93229.9|54
1645543590000|2022-02-22 15:26:30|93257.9|93232.9|93263.7|93238.7|93263.7|93238.7|93257.4|93232.4|46
1645543600000|2022-02-22 15:26:40|93263.3|93238.3|93263.2|93238.2|93265.4|93240.4|93261.1|93236.1|47
1645543610000|2022-02-22 15:26:50|93262.7|93237.7|93262.4|93237.4|93263.5|93238.5|93257.4|93232.4|54
1645543620000|2022-02-22 15:27:00|93262.6|93237.6|93270.6|93245.6|93270.6|93245.6|93257.1|93232.1|55
1645543630000|2022-02-22 15:27:10|93270.7|93245.7|93275.7|93250.7|93278.1|93253.1|93266.1|93241.1|48
1645543640000|2022-02-22 15:27:20|93275.6|93250.6|93276.4|93251.4|93277.5|93252.5|93274.2|93249.2|41
1645543650000|2022-02-22 15:27:30|93276.2|93251.2|93278.7|93253.7|93281|93256|93275.5|93250.5|42
1645543660000|2022-02-22 15:27:40|93278.3|93253.3|93280.2|93255.2|93280.6|93255.6|93277.4|93252.4|32
1645543670000|2022-02-22 15:27:50|93280.4|93255.4|93281.1|93256.1|93281.1|93256.1|93277.2|93252.2|33
1645543680000|2022-02-22 15:28:00|93280.3|93255.3|93277.4|93252.4|93280.9|93255.9|93275.1|93250.1|39
1645543690000|2022-02-22 15:28:10|93278.6|93253.6|93278.6|93253.6|93280.3|93255.3|93276.8|93251.8|39
1645543700000|2022-02-22 15:28:20|93280.6|93255.6|93259.9|93234.9|93286.2|93261.2|93255.1|93230.1|59
1645543710000|2022-02-22 15:28:30|93260.1|93235.1|93280.9|93255.9|93283.3|93258.3|93259.6|93234.6|59
1645543720000|2022-02-22 15:28:40|93277.2|93252.2|93284.6|93259.6|93284.6|93259.6|93276.9|93251.9|55
1645543730000|2022-02-22 15:28:50|93284.1|93259.1|93300.1|93275.1|93302.6|93277.6|93279.7|93254.7|66
1645543740000|2022-02-22 15:29:00|93299.5|93274.5|93309|93284|93309.4|93284.4|93297.8|93272.8|69
1645543750000|2022-02-22 15:29:10|93307.4|93282.4|93314|93289|93321.6|93296.6|93305.8|93280.8|68
1645543760000|2022-02-22 15:29:20|93314.4|93289.4|93313.9|93288.9|93319.5|93294.5|93313.9|93288.9|53
1645543770000|2022-02-22 15:29:30|93314.5|93289.5|93300|93275|93315.8|93290.8|93299.7|93274.7|58
1645543780000|2022-02-22 15:29:40|93300.7|93275.7|93306|93281|93306.9|93281.9|93293.3|93268.3|62
1645543790000|2022-02-22 15:29:50|93305.7|93280.7|93318.7|93293.7|93322.8|93297.8|93305.7|93280.7|65
1645543800000|2022-02-22 15:30:00|93320.1|93295.1|93334.9|93309.9|93339.5|93314.5|93314.5|93289.5|65
1645543810000|2022-02-22 15:30:10|93334.1|93309.1|93329.8|93304.8|93336.9|93311.9|93329.8|93304.8|54
1645543820000|2022-02-22 15:30:20|93329.7|93304.7|93310.6|93285.6|93329.7|93304.7|93308.3|93283.3|59
1645543830000|2022-02-22 15:30:30|93309.3|93284.3|93312.5|93287.5|93315.8|93290.8|93307|93282|54
1645543840000|2022-02-22 15:30:40|93312.1|93287.1|93310.4|93285.4|93313.6|93288.6|93309.8|93284.8|52
1645543850000|2022-02-22 15:30:50|93310.2|93285.2|93305.8|93280.8|93312|93287|93305.7|93280.7|48
1645543860000|2022-02-22 15:31:00|93307.2|93282.2|93312|93287|93312|93287|93304.8|93279.8|57
1645543870000|2022-02-22 15:31:10|93311.2|93286.2|93311.5|93286.5|93312.7|93287.7|93305.7|93280.7|53
1645543880000|2022-02-22 15:31:20|93311.3|93286.3|93305.6|93280.6|93312.5|93287.5|93302.7|93277.7|52
1645543890000|2022-02-22 15:31:30|93304.4|93279.4|93304.2|93279.2|93305.4|93280.4|93301.4|93276.4|52
1645543900000|2022-02-22 15:31:40|93304.4|93279.4|93300.5|93275.5|93304.4|93279.4|93292.4|93267.4|59
1645543910000|2022-02-22 15:31:50|93303.2|93278.2|93311.3|93286.3|93311.3|93286.3|93302.5|93277.5|60
1645543920000|2022-02-22 15:32:00|93310.9|93285.9|93307.9|93282.9|93311.6|93286.6|93303.4|93278.4|55
1645543930000|2022-02-22 15:32:10|93307.6|93282.6|93301.6|93276.6|93308.7|93283.7|93299.9|93274.9|48
1645543940000|2022-02-22 15:32:20|93301.3|93276.3|93287.1|93262.1|93301.3|93276.3|93285.1|93260.1|62
1645543950000|2022-02-22 15:32:30|93287.4|93262.4|93297.3|93272.3|93307.7|93282.7|93287.4|93262.4|62
1645543960000|2022-02-22 15:32:40|93294.4|93269.4|93297.9|93272.9|93300.4|93275.4|93288.5|93263.5|58
1645543970000|2022-02-22 15:32:50|93298.2|93273.2|93288.8|93263.8|93310.6|93285.6|93280.6|93255.6|66
1645543980000|2022-02-22 15:33:00|93287.3|93262.3|93292.8|93267.8|93294.5|93269.5|93286.4|93261.4|63
1645543990000|2022-02-22 15:33:10|93293.2|93268.2|93267.5|93242.5|93293.2|93268.2|93265.1|93240.1|64
1645544000000|2022-02-22 15:33:20|93268.7|93243.7|93275.3|93250.3|93275.9|93250.9|93266.3|93241.3|61
1645544010000|2022-02-22 15:33:30|93275.2|93250.2|93265.9|93240.9|93275.2|93250.2|93263.8|93238.8|40
1645544020000|2022-02-22 15:33:40|93266|93241|93256.4|93231.4|93266|93241|93255.8|93230.8|49
1645544030000|2022-02-22 15:33:50|93256.7|93231.7|93260.2|93235.2|93260.2|93235.2|93255.2|93230.2|41
1645544040000|2022-02-22 15:34:00|93260.1|93235.1|93257.5|93232.5|93263.6|93238.6|93252.6|93227.6|57
1645544050000|2022-02-22 15:34:10|93257.4|93232.4|93245|93220|93259.7|93234.7|93244.8|93219.8|55
1645544060000|2022-02-22 15:34:20|93245.2|93220.2|93243.4|93218.4|93245.8|93220.8|93242.8|93217.8|39
1645544070000|2022-02-22 15:34:30|93244.2|93219.2|93250.7|93225.7|93251.9|93226.9|93241|93216|53
1645544080000|2022-02-22 15:34:40|93249.5|93224.5|93258.3|93233.3|93259.8|93234.8|93249.5|93224.5|63
1645544090000|2022-02-22 15:34:50|93258.5|93233.5|93247.1|93222.1|93261.5|93236.5|93244.7|93219.7|65
1645544100000|2022-02-22 15:35:00|93246.9|93221.9|93254.4|93229.4|93255.7|93230.7|93244.5|93219.5|62
1645544110000|2022-02-22 15:35:10|93254.6|93229.6|93252.2|93227.2|93254.9|93229.9|93252|93227|45
1645544120000|2022-02-22 15:35:20|93252.8|93227.8|93248.8|93223.8|93254.2|93229.2|93245.7|93220.7|55
1645544130000|2022-02-22 15:35:30|93248.7|93223.7|93254.5|93229.5|93256.3|93231.3|93248.7|93223.7|47
1645544140000|2022-02-22 15:35:40|93254.9|93229.9|93252.5|93227.5|93255.9|93230.9|93250.6|93225.6|51
1645544150000|2022-02-22 15:35:50|93252.9|93227.9|93255.7|93230.7|93256.3|93231.3|93252.9|93227.9|35
1645544160000|2022-02-22 15:36:00|93255.6|93230.6|93240.7|93215.7|93255.6|93230.6|93239.3|93214.3|55
1645544170000|2022-02-22 15:36:10|93240.8|93215.8|93243.2|93218.2|93246.1|93221.1|93240.6|93215.6|43
1645544180000|2022-02-22 15:36:20|93243.1|93218.1|93249.3|93224.3|93249.3|93224.3|93240.7|93215.7|53
1645544190000|2022-02-22 15:36:30|93249.4|93224.4|93256.8|93231.8|93257.6|93232.6|93249.4|93224.4|42
1645544200000|2022-02-22 15:36:40|93256.9|93231.9|93252.9|93227.9|93257.4|93232.4|93252.9|93227.9|34
1645544210000|2022-02-22 15:36:50|93252.8|93227.8|93248.2|93223.2|93253.7|93228.7|93248.2|93223.2|38
1645544220000|2022-02-22 15:37:00|93246.7|93221.7|93229.4|93204.4|93246.7|93221.7|93228.5|93203.5|54
1645544230000|2022-02-22 15:37:10|93227.8|93202.8|93237.1|93212.1|93237.8|93212.8|93225.9|93200.9|65
1645544240000|2022-02-22 15:37:20|93238|93213|93227.5|93202.5|93239.5|93214.5|93223.3|93198.3|57
1645544250000|2022-02-22 15:37:30|93226.6|93201.6|93220|93195|93229.2|93204.2|93217.6|93192.6|61
1645544260000|2022-02-22 15:37:40|93217.9|93192.9|93226.5|93201.5|93226.6|93201.6|93215.1|93190.1|64
1645544270000|2022-02-22 15:37:50|93226.6|93201.6|93223.1|93198.1|93227|93202|93222.6|93197.6|45
1645544280000|2022-02-22 15:38:00|93223.6|93198.6|93215.5|93190.5|93225.9|93200.9|93214|93189|47
1645544290000|2022-02-22 15:38:10|93215.3|93190.3|93224|93199|93234.1|93209.1|93211.1|93186.1|61
1645544300000|2022-02-22 15:38:20|93223.7|93198.7|93210.9|93185.9|93223.7|93198.7|93210.1|93185.1|63
1645544310000|2022-02-22 15:38:30|93211.2|93186.2|93207.6|93182.6|93212.4|93187.4|93205|93180|65
1645544320000|2022-02-22 15:38:40|93204.9|93179.9|93196.9|93171.9|93204.9|93179.9|93194.8|93169.8|47
1645544330000|2022-02-22 15:38:50|93197.1|93172.1|93203.6|93178.6|93203.6|93178.6|93195.1|93170.1|49
1645544340000|2022-02-22 15:39:00|93204.1|93179.1|93206.1|93181.1|93206.9|93181.9|93203.4|93178.4|48
1645544350000|2022-02-22 15:39:10|93206|93181|93203.9|93178.9|93206.2|93181.2|93199.8|93174.8|46
1645544360000|2022-02-22 15:39:20|93204.1|93179.1|93235.5|93210.5|93237.6|93212.6|93203.2|93178.2|62
1645544370000|2022-02-22 15:39:30|93236.8|93211.8|93227.7|93202.7|93237.1|93212.1|93226.2|93201.2|56
1645544380000|2022-02-22 15:39:40|93227.9|93202.9|93235.1|93210.1|93235.1|93210.1|93223.2|93198.2|55
1645544390000|2022-02-22 15:39:50|93234.6|93209.6|93231.2|93206.2|93248.5|93223.5|93229.9|93204.9|60
1645544400000|2022-02-22 15:40:00|93231.5|93206.5|93248.1|93223.1|93263.5|93238.5|93231.5|93206.5|64
1645544410000|2022-02-22 15:40:10|93247.5|93222.5|93249.9|93224.9|93249.9|93224.9|93245|93220|52
1645544420000|2022-02-22 15:40:20|93251|93226|93240.9|93215.9|93255.9|93230.9|93237.1|93212.1|61
1645544430000|2022-02-22 15:40:30|93238.4|93213.4|93246.2|93221.2|93251.8|93226.8|93238|93213|67
1645544440000|2022-02-22 15:40:40|93245.1|93220.1|93248.2|93223.2|93250.9|93225.9|93245|93220|57
1645544450000|2022-02-22 15:40:50|93248.4|93223.4|93237.4|93212.4|93248.7|93223.7|93236|93211|53
1645544460000|2022-02-22 15:41:00|93237|93212|93233|93208|93237.3|93212.3|93231.1|93206.1|47
1645544470000|2022-02-22 15:41:10|93232.8|93207.8|93241.4|93216.4|93241.7|93216.7|93226.3|93201.3|55
1645544480000|2022-02-22 15:41:20|93241.5|93216.5|93244.6|93219.6|93247.9|93222.9|93234.4|93209.4|56
1645544490000|2022-02-22 15:41:30|93244.5|93219.5|93240.2|93215.2|93250.9|93225.9|93238.3|93213.3|59
1645544500000|2022-02-22 15:41:40|93240.1|93215.1|93246.7|93221.7|93250.2|93225.2|93240.1|93215.1|60
1645544510000|2022-02-22 15:41:50|93247.9|93222.9|93245.5|93220.5|93248.4|93223.4|93243.8|93218.8|52
1645544520000|2022-02-22 15:42:00|93245.8|93220.8|93245.1|93220.1|93245.8|93220.8|93235.8|93210.8|58
1645544530000|2022-02-22 15:42:10|93245|93220|93241.1|93216.1|93246.4|93221.4|93233.1|93208.1|64
1645544540000|2022-02-22 15:42:20|93244.8|93219.8|93260|93235|93300|93275|93244.8|93219.8|68
1645544550000|2022-02-22 15:42:30|93259.8|93234.8|93261|93236|93266.1|93241.1|93258.9|93233.9|55
1645544560000|2022-02-22 15:42:40|93261.3|93236.3|93258.7|93233.7|93264|93239|93257.6|93232.6|44
1645544570000|2022-02-22 15:42:50|93258.4|93233.4|93258|93233|93262.3|93237.3|93255.7|93230.7|47
1645544580000|2022-02-22 15:43:00|93257.6|93232.6|93263|93238|93264.9|93239.9|93257.3|93232.3|55
1645544590000|2022-02-22 15:43:10|93262.7|93237.7|93252.4|93227.4|93271.4|93246.4|93252.4|93227.4|53
1645544600000|2022-02-22 15:43:20|93252|93227|93252|93227|93253.6|93228.6|93251.1|93226.1|48
1645544610000|2022-02-22 15:43:30|93252.5|93227.5|93280.2|93255.2|93280.2|93255.2|93251.8|93226.8|68
1645544620000|2022-02-22 15:43:40|93279.9|93254.9|93309.7|93284.7|93317.6|93292.6|93279.9|93254.9|68
1645544630000|2022-02-22 15:43:50|93309.4|93284.4|93313.4|93288.4|93317.5|93292.5|93309.4|93284.4|57
1645544640000|2022-02-22 15:44:00|93314.4|93289.4|93302|93277|93314.7|93289.7|93300.9|93275.9|64
1645544650000|2022-02-22 15:44:10|93302.1|93277.1|93306.1|93281.1|93310.8|93285.8|93302.1|93277.1|61
1645544660000|2022-02-22 15:44:20|93304.7|93279.7|93297.2|93272.2|93309.6|93284.6|93279.7|93254.7|67
1645544670000|2022-02-22 15:44:30|93296.5|93271.5|93297.6|93272.6|93299.5|93274.5|93285.8|93260.8|62
1645544680000|2022-02-22 15:44:40|93297.7|93272.7|93290|93265|93297.7|93272.7|93289.3|93264.3|59
1645544690000|2022-02-22 15:44:50|93290.1|93265.1|93240.7|93215.7|93290.1|93265.1|93237.4|93212.4|64
1645544700000|2022-02-22 15:45:00|93241.4|93216.4|93228.3|93203.3|93241.4|93216.4|93225.7|93200.7|54
1645544710000|2022-02-22 15:45:10|93227.7|93202.7|93224.6|93199.6|93228.5|93203.5|93221.1|93196.1|54
1645544720000|2022-02-22 15:45:20|93222.3|93197.3|93226.7|93201.7|93228.2|93203.2|93217.3|93192.3|52
1645544730000|2022-02-22 15:45:30|93227.4|93202.4|93213.9|93188.9|93227.4|93202.4|93213.2|93188.2|59
1645544740000|2022-02-22 15:45:40|93213.5|93188.5|93197.8|93172.8|93216.6|93191.6|93196|93171|62
1645544750000|2022-02-22 15:45:50|93198|93173|93207.2|93182.2|93207.2|93182.2|93197.3|93172.3|66
1645544760000|2022-02-22 15:46:00|93207.8|93182.8|93208.1|93183.1|93209|93184|93200.9|93175.9|62
1645544770000|2022-02-22 15:46:10|93207.4|93182.4|93212.8|93187.8|93226.6|93201.6|93206.7|93181.7|75
1645544780000|2022-02-22 15:46:20|93215.4|93190.4|93219.6|93194.6|93223.8|93198.8|93214.8|93189.8|58
1645544790000|2022-02-22 15:46:30|93219.2|93194.2|93211.7|93186.7|93219.6|93194.6|93206.2|93181.2|52
1645544800000|2022-02-22 15:46:40|93211.6|93186.6|93204.9|93179.9|93211.6|93186.6|93203.5|93178.5|47
1645544810000|2022-02-22 15:46:50|93205.3|93180.3|93197.4|93172.4|93212.1|93187.1|93196.5|93171.5|65
1645544820000|2022-02-22 15:47:00|93198|93173|93204.7|93179.7|93206.6|93181.6|93197.7|93172.7|56
1645544830000|2022-02-22 15:47:10|93204.2|93179.2|93185.4|93160.4|93206.1|93181.1|93185.4|93160.4|64
1645544840000|2022-02-22 15:47:20|93186.5|93161.5|93209.4|93184.4|93218.8|93193.8|93186.2|93161.2|68
1645544850000|2022-02-22 15:47:30|93211|93186|93213.5|93188.5|93218.2|93193.2|93210.1|93185.1|66
1645544860000|2022-02-22 15:47:40|93214.5|93189.5|93208.7|93183.7|93214.5|93189.5|93198.2|93173.2|64
1645544870000|2022-02-22 15:47:50|93208.6|93183.6|93206.7|93181.7|93210.3|93185.3|93195.7|93170.7|62
1645544880000|2022-02-22 15:48:00|93207.7|93182.7|93198|93173|93214.9|93189.9|93197.6|93172.6|57
1645544890000|2022-02-22 15:48:10|93198.4|93173.4|93194.6|93169.6|93200.9|93175.9|93192|93167|52
1645544900000|2022-02-22 15:48:20|93194.4|93169.4|93200.8|93175.8|93201.4|93176.4|93189.1|93164.1|55
1645544910000|2022-02-22 15:48:30|93200.6|93175.6|93187|93162|93204.3|93179.3|93186.4|93161.4|63
1645544920000|2022-02-22 15:48:40|93187.1|93162.1|93191.2|93166.2|93191.2|93166.2|93183.2|93158.2|47
1645544930000|2022-02-22 15:48:50|93192.7|93167.7|93196.1|93171.1|93196.1|93171.1|93187.9|93162.9|57
1645544940000|2022-02-22 15:49:00|93196.2|93171.2|93186.8|93161.8|93196.2|93171.2|93186.8|93161.8|46
1645544950000|2022-02-22 15:49:10|93186.4|93161.4|93177|93152|93186.8|93161.8|93177|93152|50
1645544960000|2022-02-22 15:49:20|93176.9|93151.9|93175.4|93150.4|93178.1|93153.1|93175.4|93150.4|47
1645544970000|2022-02-22 15:49:30|93175.2|93150.2|93164.6|93139.6|93175.2|93150.2|93163.9|93138.9|55
1645544980000|2022-02-22 15:49:40|93164.5|93139.5|93168.3|93143.3|93169.6|93144.6|93160.9|93135.9|40
1645544990000|2022-02-22 15:49:50|93168.4|93143.4|93157.2|93132.2|93168.6|93143.6|93155.3|93130.3|49
1645545000000|2022-02-22 15:50:00|93157.1|93132.1|93191.4|93166.4|93193.4|93168.4|93157.1|93132.1|70
1645545010000|2022-02-22 15:50:10|93190.9|93165.9|93197.2|93172.2|93197.2|93172.2|93187.1|93162.1|69
1645545020000|2022-02-22 15:50:20|93197.3|93172.3|93199.4|93174.4|93200.7|93175.7|93190.7|93165.7|53
1645545030000|2022-02-22 15:50:30|93201.2|93176.2|93206.4|93181.4|93207.7|93182.7|93201.2|93176.2|71
1645545040000|2022-02-22 15:50:40|93205.7|93180.7|93212.6|93187.6|93214.5|93189.5|93204.2|93179.2|64
1645545050000|2022-02-22 15:50:50|93212.8|93187.8|93213.6|93188.6|93216.7|93191.7|93211.9|93186.9|67
1645545060000|2022-02-22 15:51:00|93213.2|93188.2|93207.9|93182.9|93214.7|93189.7|93206.9|93181.9|48
1645545070000|2022-02-22 15:51:10|93207.8|93182.8|93214.2|93189.2|93223.8|93198.8|93207.5|93182.5|65
1645545080000|2022-02-22 15:51:20|93213.9|93188.9|93226.5|93201.5|93227.7|93202.7|93206.8|93181.8|68
1645545090000|2022-02-22 15:51:30|93225.6|93200.6|93244.7|93219.7|93251.9|93226.9|93224.9|93199.9|61
1645545100000|2022-02-22 15:51:40|93244.9|93219.9|93245.3|93220.3|93247.7|93222.7|93242.9|93217.9|46
1645545110000|2022-02-22 15:51:50|93245.4|93220.4|93242.7|93217.7|93249.8|93224.8|93242.2|93217.2|50
1645545120000|2022-02-22 15:52:00|93242.4|93217.4|93209.5|93184.5|93242.4|93217.4|93198.9|93173.9|68
1645545130000|2022-02-22 15:52:10|93210.4|93185.4|93204.4|93179.4|93210.6|93185.6|93201.2|93176.2|58
1645545140000|2022-02-22 15:52:20|93203.9|93178.9|93200.8|93175.8|93203.9|93178.9|93199.2|93174.2|47
1645545150000|2022-02-22 15:52:30|93200.2|93175.2|93199.5|93174.5|93202|93177|93199.4|93174.4|47
1645545160000|2022-02-22 15:52:40|93199.6|93174.6|93194.2|93169.2|93199.6|93174.6|93188.5|93163.5|45
1645545170000|2022-02-22 15:52:50|93194.4|93169.4|93198.1|93173.1|93198.4|93173.4|93194.4|93169.4|40
1645545180000|2022-02-22 15:53:00|93197.7|93172.7|93176.3|93151.3|93203|93178|93168.9|93143.9|66
1645545190000|2022-02-22 15:53:10|93176.1|93151.1|93181.6|93156.6|93184.6|93159.6|93175.2|93150.2|61
1645545200000|2022-02-22 15:53:20|93178.1|93153.1|93183.8|93158.8|93184.8|93159.8|93173.8|93148.8|67
1645545210000|2022-02-22 15:53:30|93182.4|93157.4|93185.3|93160.3|93187.6|93162.6|93180.3|93155.3|64
1645545220000|2022-02-22 15:53:40|93184.4|93159.4|93179.8|93154.8|93185.4|93160.4|93178.3|93153.3|41
1645545230000|2022-02-22 15:53:50|93178.4|93153.4|93182.8|93157.8|93185.4|93160.4|93178.4|93153.4|40
1645545240000|2022-02-22 15:54:00|93182.4|93157.4|93165.6|93140.6|93182.4|93157.4|93162.7|93137.7|67
1645545250000|2022-02-22 15:54:10|93164.2|93139.2|93151.1|93126.1|93166.6|93141.6|93150|93125|63
1645545260000|2022-02-22 15:54:20|93150.6|93125.6|93165.8|93140.8|93165.8|93140.8|93145.7|93120.7|60
1645545270000|2022-02-22 15:54:30|93165.9|93140.9|93164.2|93139.2|93170.2|93145.2|93160.9|93135.9|59
1645545280000|2022-02-22 15:54:40|93165.6|93140.6|93161|93136|93165.6|93140.6|93159.3|93134.3|59
1645545290000|2022-02-22 15:54:50|93160.9|93135.9|93152.4|93127.4|93164.9|93139.9|93152.2|93127.2|61
1645545300000|2022-02-22 15:55:00|93151.4|93126.4|93174.6|93149.6|93174.9|93149.9|93151.4|93126.4|59
1645545310000|2022-02-22 15:55:10|93174.4|93149.4|93209.5|93184.5|93209.5|93184.5|93174.3|93149.3|74
1645545320000|2022-02-22 15:55:20|93210.5|93185.5|93211|93186|93212|93187|93197.4|93172.4|71
1645545330000|2022-02-22 15:55:30|93211.3|93186.3|93211|93186|93212.5|93187.5|93205.6|93180.6|71
1645545340000|2022-02-22 15:55:40|93212.4|93187.4|93206.9|93181.9|93216|93191|93203.3|93178.3|70
1645545350000|2022-02-22 15:55:50|93207.1|93182.1|93209.2|93184.2|93218.8|93193.8|93207.1|93182.1|75
1645545360000|2022-02-22 15:56:00|93204.6|93179.6|93189.3|93164.3|93204.6|93179.6|93184.6|93159.6|72
1645545370000|2022-02-22 15:56:10|93190.2|93165.2|93208.8|93183.8|93211|93186|93190.2|93165.2|69
1645545380000|2022-02-22 15:56:20|93208.5|93183.5|93211|93186|93212.8|93187.8|93207.1|93182.1|65
1645545390000|2022-02-22 15:56:30|93210.8|93185.8|93204.9|93179.9|93215.5|93190.5|93196.3|93171.3|70
1645545400000|2022-02-22 15:56:40|93205.3|93180.3|93205.3|93180.3|93209.9|93184.9|93205|93180|67
1645545410000|2022-02-22 15:56:50|93205.1|93180.1|93205.1|93180.1|93208.6|93183.6|93187.3|93162.3|73
1645545420000|2022-02-22 15:57:00|93206.2|93181.2|93210.7|93185.7|93210.7|93185.7|93200.1|93175.1|74
1645545430000|2022-02-22 15:57:10|93210.6|93185.6|93212.1|93187.1|93213.2|93188.2|93200.1|93175.1|70
1645545440000|2022-02-22 15:57:20|93212.8|93187.8|93216.2|93191.2|93217.4|93192.4|93209.3|93184.3|66
1645545450000|2022-02-22 15:57:30|93217.1|93192.1|93210|93185|93219.9|93194.9|93208|93183|70
1645545460000|2022-02-22 15:57:40|93209.8|93184.8|93207|93182|93209.8|93184.8|93203.6|93178.6|71
1645545470000|2022-02-22 15:57:50|93207.1|93182.1|93208.6|93183.6|93212.1|93187|93195.8|93162.1|72
1645545480000|2022-02-22 15:58:00|93208.5|93183.5|93186.2|93161.2|93209.6|93184.6|93178.5|93153.5|65
1645545490000|2022-02-22 15:58:10|93186.5|93161.5|93197.8|93172.8|93197.9|93172.9|93183.9|93158.9|68
1645545500000|2022-02-22 15:58:20|93198.5|93173.5|93217|93192|93219.4|93194.4|93198.5|93173.5|72
1645545510000|2022-02-22 15:58:30|93217.8|93192.8|93209.1|93184.1|93219.2|93194.2|93209.1|93184.1|70
1645545520000|2022-02-22 15:58:40|93209.4|93184.4|93204.6|93179.6|93210.9|93185.9|93202.4|93177.4|72
1645545530000|2022-02-22 15:58:50|93209.4|93184.4|93224.4|93199.4|93226|93201|93207.7|93182.7|72
1645545540000|2022-02-22 15:59:00|93226.8|93201.8|93226.8|93201.8|93233.3|93208.3|93221.1|93196.1|74
1645545550000|2022-02-22 15:59:10|93226|93201|93209.7|93184.7|93226.2|93201.2|93207.5|93182.5|72
1645545560000|2022-02-22 15:59:20|93209.1|93184.1|93223.2|93198.2|93224.4|93199.4|93204.6|93179.6|71
1645545570000|2022-02-22 15:59:30|93223|93198|93214.2|93189.2|93229.4|93204.4|93214.1|93189.1|74
1645545580000|2022-02-22 15:59:40|93215|93190|93216.2|93191.2|93219|93194|93208.9|93183.9|74
1645545590000|2022-02-22 15:59:50|93215.8|93190.8|93202.3|93177.3|93216.1|93191.1|93200.4|93175.4|69
1645545600000|2022-02-22 16:00:00|93201.4|93176.4|93187|93162|93206|93181|93185|93160|76
1645545610000|2022-02-22 16:00:10|93187.3|93162.3|93194.8|93169.8|93194.8|93169.8|93186.4|93161.4|74
1645545620000|2022-02-22 16:00:20|93194.3|93169.3|93208.4|93183.4|93210.7|93185.7|93192.1|93167.1|72
1645545630000|2022-02-22 16:00:30|93209.5|93184.5|93188.8|93163.8|93212.2|93187.2|93188.8|93163.8|79
1645545640000|2022-02-22 16:00:40|93189.8|93164.8|93183.6|93158.6|93192.5|93167.5|93175.4|93150.4|75
1645545650000|2022-02-22 16:00:50|93183.5|93158.5|93184.8|93159.8|93186.2|93161.2|93178.6|93153.6|75
1645545660000|2022-02-22 16:01:00|93185.2|93160.2|93180.6|93155.6|93196.6|93171.6|93180.6|93155.6|70
1645545670000|2022-02-22 16:01:10|93180.5|93155.5|93177.9|93152.9|93185|93160|93177.3|93152.3|73
1645545680000|2022-02-22 16:01:20|93175.7|93150.7|93177.1|93152.1|93182.2|93157.2|93171.8|93146.8|63
1645545690000|2022-02-22 16:01:30|93177.3|93152.3|93165.9|93140.9|93177.6|93152.6|93165.9|93140.9|72
1645545700000|2022-02-22 16:01:40|93166.5|93141.5|93168.8|93143.8|93169.8|93144.8|93153.7|93128.7|70
1645545710000|2022-02-22 16:01:50|93167.5|93142.5|93173|93148|93174.2|93149.2|93161.5|93136.5|71
1645545720000|2022-02-22 16:02:00|93172.3|93147.3|93204.4|93179.4|93207.9|93182.9|93172.2|93147.2|79
1645545730000|2022-02-22 16:02:10|93203.1|93178.1|93204.2|93179.2|93210.8|93185.8|93194.9|93169.9|68
1645545740000|2022-02-22 16:02:20|93201|93176|93192.7|93167.7|93204.1|93179.1|93185.7|93160.7|77
1645545750000|2022-02-22 16:02:30|93191.8|93166.8|93187.7|93162.7|93193.4|93168.4|93176|93151|66
1645545760000|2022-02-22 16:02:40|93187.4|93162.4|93187.4|93162.4|93190.3|93165.3|93179.6|93154.6|62
1645545770000|2022-02-22 16:02:50|93188.5|93163.5|93202|93177|93202.9|93177.9|93188.5|93163.5|64
1645545780000|2022-02-22 16:03:00|93200.9|93175.9|93195.1|93170.1|93200.9|93175.9|93186|93161|66
1645545790000|2022-02-22 16:03:10|93197.3|93172.3|93183.4|93158.4|93197.4|93172.4|93183.3|93158.3|60
1645545800000|2022-02-22 16:03:20|93183.5|93158.5|93176.9|93151.9|93188.6|93163.6|93174.7|93149.7|66
1645545810000|2022-02-22 16:03:30|93177|93152|93182.3|93157.3|93184.3|93159.3|93176.3|93151.3|53
1645545820000|2022-02-22 16:03:40|93182.9|93157.9|93205.6|93180.6|93209.7|93184.7|93182.9|93157.9|74
1645545830000|2022-02-22 16:03:50|93207.2|93182.2|93214.9|93164.9|93214.9|93183.1|93192.8|93164.9|69
1645545840000|2022-02-22 16:04:00|93206.4|93181.4|93197.6|93172.6|93206.4|93181.4|93196.2|93171.2|50
1645545850000|2022-02-22 16:04:10|93197.8|93172.8|93198.7|93173.7|93199.5|93174.5|93195.7|93170.7|51
1645545860000|2022-02-22 16:04:20|93198.5|93173.5|93200.1|93175.1|93200.7|93175.7|93196.9|93171.9|51
1645545870000|2022-02-22 16:04:30|93200.6|93175.6|93203.1|93178.1|93203.6|93178.6|93199.7|93174.7|56
1645545880000|2022-02-22 16:04:40|93202.8|93177.8|93200.8|93175.8|93205.1|93180.1|93195.7|93170.7|59
1645545890000|2022-02-22 16:04:50|93200.7|93175.7|93199.3|93174.3|93204.3|93179.3|93195.1|93170.1|56
1645545900000|2022-02-22 16:05:00|93200.4|93175.4|93203|93178|93204.2|93179.2|93190.9|93165.9|65
1645545910000|2022-02-22 16:05:10|93201.4|93176.4|93201|93176|93203.8|93178.8|93198.6|93173.6|58
1645545920000|2022-02-22 16:05:20|93204.2|93179.2|93203.3|93178.3|93204.2|93179.2|93201.2|93176.2|39
1645545930000|2022-02-22 16:05:30|93203.2|93178.2|93209.2|93184.2|93210.5|93185.5|93202.1|93177.1|50
1645545940000|2022-02-22 16:05:40|93208.5|93183.5|93206.9|93181.9|93213.2|93188.2|93206.6|93181.6|54
1645545950000|2022-02-22 16:05:50|93206.3|93181.3|93219.6|93194.6|93219.6|93194.6|93204.6|93179.6|52
1645545960000|2022-02-22 16:06:00|93218.7|93193.7|93265.6|93240.6|93268.5|93243.5|93217|93192|46
1645545970000|2022-02-22 16:06:10|93264.5|93239.5|93268.8|93243.8|93293.1|93259.2|93257.3|93232.3|69
1645545980000|2022-02-22 16:06:20|93269|93244|93233.6|93208.6|93269|93244|93231.5|93206.5|65
1645545990000|2022-02-22 16:06:30|93234.3|93209.3|93216.3|93191.3|93234.3|93209.3|93216.3|93191.3|64
1645546000000|2022-02-22 16:06:40|93217.5|93192.5|93211.2|93186.2|93219.2|93194.2|93208.4|93183.4|55
1645546010000|2022-02-22 16:06:50|93211.3|93186.3|93231.6|93206.6|93232.1|93207.1|93209.7|93184.7|61
1645546020000|2022-02-22 16:07:00|93232.4|93207.4|93216.2|93191.2|93232.4|93207.4|93215|93190|54
1645546030000|2022-02-22 16:07:10|93215.1|93190.1|93224.1|93199.1|93226.9|93201.9|93214.5|93189.5|50
1645546040000|2022-02-22 16:07:20|93224|93199|93214.9|93189.9|93224|93199|93213|93188|45
1645546050000|2022-02-22 16:07:30|93215|93190|93219.2|93194.2|93219.9|93194.9|93215|93190|50
1645546060000|2022-02-22 16:07:40|93220.6|93195.6|93226.7|93201.7|93227.2|93202.2|93220.5|93195.5|41
1645546070000|2022-02-22 16:07:50|93226.3|93201.3|93211.5|93186.5|93227.7|93202.7|93203.8|93178.8|63
1645546080000|2022-02-22 16:08:00|93213.1|93188.1|93213.1|93188.1|93215.6|93190.6|93209.3|93184.3|56
1645546090000|2022-02-22 16:08:10|93213.4|93188.4|93236|93211|93237|93212|93213.4|93188.4|50
1645546100000|2022-02-22 16:08:20|93234.5|93209.5|93228.5|93203.5|93235.2|93210.2|93228|93203|55
1645546110000|2022-02-22 16:08:30|93229.2|93204.2|93228.6|93203.6|93232.8|93207.8|93226.1|93201.1|38
1645546120000|2022-02-22 16:08:40|93228.5|93203.5|93226.1|93201.1|93234.4|93209.4|93225.9|93200.9|45
1645546130000|2022-02-22 16:08:50|93226.4|93201.4|93227.1|93202.1|93228|93203|93226.4|93201.4|42
1645546140000|2022-02-22 16:09:00|93227.3|93202.3|93209.3|93184.3|93227.3|93202.3|93208.6|93183.6|55
1645546150000|2022-02-22 16:09:10|93209.1|93184.1|93213.4|93188.4|93214.5|93189.5|93208.7|93183.7|35
1645546160000|2022-02-22 16:09:20|93213.5|93188.5|93198.3|93173.3|93214.2|93189.2|93196.8|93171.8|51
1645546170000|2022-02-22 16:09:30|93199|93174|93198.9|93173.9|93203.3|93178.3|93196.6|93171.6|46
1645546180000|2022-02-22 16:09:40|93198.3|93173.3|93197.1|93172.1|93201.6|93176.6|93193.9|93168.9|42
1645546190000|2022-02-22 16:09:50|93196.7|93171.7|93226|93201|93231.6|93206.6|93196.7|93171.7|58
1645546200000|2022-02-22 16:10:00|93228.9|93203.9|93241.5|93216.5|93242.4|93217.4|93228|93203|61
1645546210000|2022-02-22 16:10:10|93241.6|93216.6|93239.4|93214.4|93243.5|93218.5|93237.8|93212.8|36
1645546220000|2022-02-22 16:10:20|93239.6|93214.6|93241.2|93216.2|93243.8|93218.8|93238.2|93213.2|37
1645546230000|2022-02-22 16:10:30|93241.1|93216.1|93236.9|93211.9|93241.2|93216.2|93235.8|93210.8|43
1645546240000|2022-02-22 16:10:40|93237|93212|93251.4|93226.4|93251.4|93226.4|93237|93212|50
1645546250000|2022-02-22 16:10:50|93249.6|93224.6|93246.3|93221.3|93251.3|93226.3|93240.4|93215.4|53
1645546260000|2022-02-22 16:11:00|93246.6|93221.6|93260.6|93235.6|93274.3|93235.6|93241.6|93216.6|43
1645546270000|2022-02-22 16:11:10|93260.5|93235.5|93261.3|93236.3|93269.7|93244.7|93255.2|93230.2|69
1645546280000|2022-02-22 16:11:20|93252.2|93227.2|93233.4|93208.4|93252.2|93227.2|93233.4|93208.4|55
1645546290000|2022-02-22 16:11:30|93234.4|93209.4|93227.3|93202.3|93237.9|93211.9|93224.2|93187.9|46
1645546300000|2022-02-22 16:11:40|93226.9|93201.9|93224.5|93199.5|93228.1|93203.1|93224|93199|30
1645546310000|2022-02-22 16:11:50|93224.1|93199.1|93227.8|93202.8|93227.8|93202.8|93223|93198|29
1645546320000|2022-02-22 16:12:00|93229.6|93204.6|93248.1|93223.1|93248.1|93223.1|93229.6|93204.6|49
1645546330000|2022-02-22 16:12:10|93247.9|93222.9|93241.5|93216.5|93249.4|93224.4|93241.5|93216.5|36
1645546340000|2022-02-22 16:12:20|93241.4|93216.4|93244|93219|93244.2|93219.2|93240.9|93215.9|29
1645546350000|2022-02-22 16:12:30|93243.8|93218.8|93250.9|93225.9|93251|93226|93242.6|93217.6|31
1645546360000|2022-02-22 16:12:40|93249.9|93224.9|93251.5|93226.5|93253|93228|93249.9|93224.9|25
1645546370000|2022-02-22 16:12:50|93250.7|93225.7|93255.1|93230.1|93255.3|93230.3|93246.8|93221.8|38
1645546380000|2022-02-22 16:13:00|93253.8|93228.8|93248.7|93223.7|93254.9|93229.9|93248.3|93223.3|37
1645546390000|2022-02-22 16:13:10|93248.4|93223.4|93246.6|93221.6|93251.1|93226.1|93241.5|93216.5|47
1645546400000|2022-02-22 16:13:20|93245.9|93220.9|93250.8|93225.8|93253.1|93228.1|93243.1|93218.1|49
1645546410000|2022-02-22 16:13:30|93250.6|93225.6|93293.1|93243.1|93293.1|93254.4|93250.6|93225.6|54
1645546420000|2022-02-22 16:13:40|93293|93243|93284.3|93259.3|93293|93259.8|93274.3|93243|50
1645546430000|2022-02-22 16:13:50|93284.2|93259.2|93286.8|93261.8|93290|93265|93280.8|93255.8|40
1645546440000|2022-02-22 16:14:00|93283.4|93258.4|93282.6|93257.6|93291.2|93266.2|93282|93257|55
1645546450000|2022-02-22 16:14:10|93283.8|93258.8|93288.7|93263.7|93303|93265.6|93282.2|93253|38
1645546460000|2022-02-22 16:14:20|93289|93264|93286.9|93261.9|93292.7|93267.7|93284.1|93259.1|56
1645546470000|2022-02-22 16:14:30|93287.1|93262.1|93288.6|93263.6|93293.1|93268.1|93286.8|93261.8|53
1645546480000|2022-02-22 16:14:40|93288.9|93263.9|93298.8|93273.8|93300.1|93275.1|93288.9|93263.9|49
1645546490000|2022-02-22 16:14:50|93298.7|93273.7|93297.7|93272.7|93303.6|93278.6|93292.2|93267.2|44
1645546500000|2022-02-22 16:15:00|93298.3|93273.3|93303.2|93278.2|93304.2|93279.2|93295.9|93270.9|62
1645546510000|2022-02-22 16:15:10|93302.8|93277.8|93298.8|93273.8|93304.5|93279.5|93298.1|93273.1|59
1645546520000|2022-02-22 16:15:20|93298.7|93273.7|93297.6|93272.6|93302.9|93277.9|93297.5|93272.5|55
1645546530000|2022-02-22 16:15:30|93297.3|93272.3|93296|93271|93299.1|93274.1|93296|93271|36
1645546540000|2022-02-22 16:15:40|93295.6|93270.6|93293.1|93268.1|93296.8|93271.8|93292.3|93267.3|47
1645546550000|2022-02-22 16:15:50|93292.9|93267.9|93300.5|93275.5|93301.8|93276.8|93292.4|93267.4|54
1645546560000|2022-02-22 16:16:00|93300|93275|93298.9|93273.9|93300|93275|93293.1|93268.1|53
1645546570000|2022-02-22 16:16:10|93299.1|93274.1|93302.9|93277.9|93303.8|93278.8|93297.9|93272.9|54
1645546580000|2022-02-22 16:16:20|93303|93278|93302.5|93277.5|93303.9|93278.9|93298.8|93273.8|60
1645546590000|2022-02-22 16:16:30|93302.1|93277.1|93314|93289|93314.6|93289.6|93302.1|93277.1|51
1645546600000|2022-02-22 16:16:40|93311.5|93286.5|93313|93288|93315.7|93290.7|93311.3|93286.3|44
1645546610000|2022-02-22 16:16:50|93313.9|93288.9|93316.9|93291.9|93321.5|93296.5|93313.5|93288.5|46
1645546620000|2022-02-22 16:17:00|93317.3|93292.3|93317|93292|93319.9|93294.9|93313.3|93288.3|48
1645546630000|2022-02-22 16:17:10|93317.4|93292.4|93322.6|93297.6|93322.6|93297.6|93313.9|93288.9|45
1645546640000|2022-02-22 16:17:20|93322.4|93297.4|93321.7|93296.7|93322.4|93297.4|93318.5|93293.5|45
1645546650000|2022-02-22 16:17:30|93321.4|93296.4|93318.3|93293.3|93321.9|93296.9|93316.3|93291.3|42
1645546660000|2022-02-22 16:17:40|93317.8|93292.8|93304.6|93279.6|93322.2|93297.2|93302.5|93277.5|55
1645546670000|2022-02-22 16:17:50|93304.7|93279.7|93301.6|93276.6|93304.7|93279.7|93301.6|93276.6|31
1645546680000|2022-02-22 16:18:00|93301.9|93276.9|93298.8|93273.8|93306.9|93281.9|93298|93273|52
1645546690000|2022-02-22 16:18:10|93300.6|93275.6|93291.3|93266.3|93303.4|93278.4|93291.3|93266.3|43
1645546700000|2022-02-22 16:18:20|93292.5|93267.5|93292.9|93267.9|93294|93269|93288.9|93263.9|51
1645546710000|2022-02-22 16:18:30|93292.8|93267.8|93287.7|93262.7|93294.9|93269.9|93282.9|93257.9|34
1645546720000|2022-02-22 16:18:40|93288.1|93263.1|93286.6|93261.6|93291.4|93266.4|93284.8|93259.8|40
1645546730000|2022-02-22 16:18:50|93285.9|93260.9|93284.4|93259.4|93286.9|93261.9|93283.4|93258.4|32
1645546740000|2022-02-22 16:19:00|93285.3|93260.3|93284.9|93259.9|93289.7|93264.7|93280.7|93255.7|52
1645546750000|2022-02-22 16:19:10|93286.2|93261.2|93287.1|93262.1|93289.6|93264.6|93286.2|93261.2|44
1645546760000|2022-02-22 16:19:20|93287.6|93262.6|93283.7|93258.7|93288|93263|93282.1|93257.1|45
1645546770000|2022-02-22 16:19:30|93283.4|93258.4|93278.1|93253.1|93284.1|93259.1|93275.3|93250.3|50
1645546780000|2022-02-22 16:19:40|93277.3|93252.3|93274.9|93249.9|93278.4|93253.4|93271.8|93246.8|43
1645546790000|2022-02-22 16:19:50|93277.2|93252.2|93263.6|93238.6|93279.4|93254.4|93263.3|93238.3|47
1645546800000|2022-02-22 16:20:00|93263.3|93238.3|93259.8|93234.8|93263.6|93238.6|93255.3|93230.3|51
1645546810000|2022-02-22 16:20:10|93259|93234|93258.1|93233.1|93259.3|93234.3|93255.5|93230.5|43
1645546820000|2022-02-22 16:20:20|93258|93233|93251.8|93226.8|93261.5|93236.5|93247.6|93222.6|49
1645546830000|2022-02-22 16:20:30|93252.5|93227.5|93255|93230|93255|93230|93247.4|93222.4|49
1645546840000|2022-02-22 16:20:40|93255.2|93230.2|93250.8|93225.8|93255.2|93230.2|93250.6|93225.6|36
1645546850000|2022-02-22 16:20:50|93252.5|93227.5|93257.4|93232.4|93259.4|93234.4|93251.4|93226.4|27
1645546860000|2022-02-22 16:21:00|93256.6|93231.6|93226.2|93201.2|93258.7|93233.7|93221.9|93196.9|66
1645546870000|2022-02-22 16:21:10|93226|93201|93207.3|93182.3|93226|93201|93206.9|93181.9|50
1645546880000|2022-02-22 16:21:20|93207.6|93182.6|93209.7|93184.7|93212.1|93187.1|93207.4|93182.4|58
1645546890000|2022-02-22 16:21:30|93210.2|93185.2|93210.3|93185.3|93210.3|93185.3|93205.1|93180.1|51
1645546900000|2022-02-22 16:21:40|93210.2|93185.2|93204.8|93179.8|93214.8|93189.8|93204.7|93179.7|42
1645546910000|2022-02-22 16:21:50|93205.3|93180.3|93197.3|93172.3|93205.3|93180.3|93192.8|93167.8|53
1645546920000|2022-02-22 16:22:00|93198|93173|93204.4|93179.4|93212.3|93187.3|93198|93173|53
1645546930000|2022-02-22 16:22:10|93204.1|93179.1|93200.8|93175.8|93205.8|93180.8|93199.7|93174.7|43
1645546940000|2022-02-22 16:22:20|93199|93174|93190.8|93165.8|93199.8|93174.8|93189.5|93164.5|57
1645546950000|2022-02-22 16:22:30|93191|93166|93179.4|93154.4|93191|93166|93179.2|93154.2|40
1645546960000|2022-02-22 16:22:40|93179.6|93154.6|93173.9|93148.9|93180.2|93155.2|93172.8|93147.8|50
1645546970000|2022-02-22 16:22:50|93173.6|93148.6|93169.1|93144.1|93175.1|93150.1|93169.1|93144.1|38
1645546980000|2022-02-22 16:23:00|93169|93144|93173.3|93148.3|93175|93150|93168.2|93143.2|42
1645546990000|2022-02-22 16:23:10|93171.7|93146.7|93166.8|93141.8|93172.2|93147.2|93165.8|93140.8|50
1645547000000|2022-02-22 16:23:20|93166.7|93141.7|93177.2|93152.2|93179.8|93154.8|93166.7|93141.7|60
1645547010000|2022-02-22 16:23:30|93177|93152|93179.1|93154.1|93182.8|93157.8|93174.9|93149.9|62
1645547020000|2022-02-22 16:23:40|93179.4|93154.4|93181.3|93156.3|93181.3|93156.3|93176.8|93151.8|55
1645547030000|2022-02-22 16:23:50|93181.1|93156.1|93180.5|93155.5|93181.2|93156.2|93178|93153|47
1645547040000|2022-02-22 16:24:00|93180.7|93155.7|93179.4|93154.4|93181|93156|93176.3|93151.3|54
1645547050000|2022-02-22 16:24:10|93181|93156|93215.2|93190.2|93217.8|93192.8|93181|93156|64
1645547060000|2022-02-22 16:24:20|93215.4|93190.4|93229.2|93204.2|93229.8|93204.8|93214.3|93189.3|65
1645547070000|2022-02-22 16:24:30|93228.4|93203.4|93227.3|93202.3|93230.7|93205.7|93225.2|93200.2|64
1645547080000|2022-02-22 16:24:40|93231.7|93206.7|93249.5|93224.5|93249.5|93224.5|93231.7|93206.7|52
1645547090000|2022-02-22 16:24:50|93248.1|93223.1|93252.9|93227.9|93254.6|93229.6|93247.5|93222.5|52
1645547100000|2022-02-22 16:25:00|93251.5|93226.5|93250.5|93200.5|93251.5|93226.5|93236.8|93199.9|47
1645547110000|2022-02-22 16:25:10|93250.1|93200.1|93212.1|93162.1|93250.1|93216.2|93205.8|93148.6|65
1645547120000|2022-02-22 16:25:20|93212.3|93162.3|93216.1|93166.1|93218.3|93179.1|93202.7|93158.6|46
1645547130000|2022-02-22 16:25:30|93216.4|93166.4|93201.1|93176.1|93216.6|93176.4|93199|93161.5|42
1645547140000|2022-02-22 16:25:40|93202.4|93177.4|93212.1|93162.1|93214.9|93177.4|93201.7|93162|34
1645547150000|2022-02-22 16:25:50|93212.7|93162.7|93196|93171|93213.6|93176.2|93196|93161.4|36
1645547160000|2022-02-22 16:26:00|93209.3|93159.3|93188.2|93138.2|93210.9|93174.1|93175.2|93131.1|59
1645547170000|2022-02-22 16:26:10|93184.2|93134.2|93177.3|93127.3|93187|93145.7|93170.7|93126.1|57
1645547180000|2022-02-22 16:26:20|93176.7|93126.7|93172.4|93122.4|93178.2|93138.5|93161.7|93122.2|58
1645547190000|2022-02-22 16:26:30|93173.3|93123.3|93146.7|93121.7|93174.3|93124.3|93145.5|93097|61
1645547200000|2022-02-22 16:26:40|93146.6|93121.6|93156.7|93106.7|93156.7|93122.4|93135.9|93093.9|59
1645547210000|2022-02-22 16:26:50|93156.2|93106.2|93172|93122|93172.3|93131.9|93152.7|93105.4|58
1645547220000|2022-02-22 16:27:00|93159.4|93134.4|93156.7|93131.7|93172.8|93138.9|93155.9|93119.4|48
1645547230000|2022-02-22 16:27:10|93157.4|93132.4|93161.9|93136.9|93167.5|93142.5|93153.2|93128.2|46
1645547240000|2022-02-22 16:27:20|93162.2|93137.2|93148.9|93123.9|93170.5|93140.1|93146.3|93116.2|50
1645547250000|2022-02-22 16:27:30|93148.6|93123.6|93143.2|93118.2|93148.6|93123.6|93143.2|93118.2|41
1645547260000|2022-02-22 16:27:40|93143.3|93118.3|93129.1|93079.1|93148.5|93122.6|93100.2|93068.3|62
1645547270000|2022-02-22 16:27:50|93129.5|93079.5|93126.2|93101.2|93134|93104.9|93117.3|93079.5|61
1645547280000|2022-02-22 16:28:00|93127.8|93102.8|93173.7|93148.7|93201.9|93161|93126.1|93101.1|57
1645547290000|2022-02-22 16:28:10|93166|93141|93184.1|93159.1|93198.9|93159.4|93161.1|93136.1|65
1645547300000|2022-02-22 16:28:20|93184.2|93159.2|93191|93166|93193.3|93168.3|93184.2|93159.2|52
1645547310000|2022-02-22 16:28:30|93192|93167|93195.5|93170.5|93197|93172|93190.7|93165.7|50
1645547320000|2022-02-22 16:28:40|93195.7|93170.7|93198.5|93173.5|93200.3|93175.3|93193|93168|44
1645547330000|2022-02-22 16:28:50|93198.3|93173.3|93193.3|93168.3|93198.5|93173.5|93191.7|93166.7|44
1645547340000|2022-02-22 16:29:00|93193.4|93168.4|93200.8|93175.8|93202.1|93177.1|93190.8|93165.8|49
1645547350000|2022-02-22 16:29:10|93200.7|93175.7|93239.8|93189.8|93257.4|93195.5|93199.3|93174.3|58
1645547360000|2022-02-22 16:29:20|93239|93189|93239.4|93189.4|93249.3|93212.3|93234.5|93186.9|59
1645547370000|2022-02-22 16:29:30|93239.6|93189.6|93225.7|93200.7|93241.6|93202.1|93210.1|93177|71
1645547380000|2022-02-22 16:29:40|93227.5|93202.5|93220.3|93195.3|93229.8|93204.8|93220.1|93195.1|71
1645547390000|2022-02-22 16:29:50|93220.6|93195.6|93224|93174|93233.6|93196|93208.3|93160.1|60
1645547400000|2022-02-22 16:30:00|93221.4|93171.4|93202|93177|93228.8|93189|93200|93163.2|61
1645547410000|2022-02-22 16:30:10|93201.8|93176.8|93173.6|93148.6|93202.9|93177.9|93171.4|93137.9|65
1645547420000|2022-02-22 16:30:20|93170.8|93145.8|93161.2|93136.2|93170.8|93145.8|93159.8|93134.8|58
1645547430000|2022-02-22 16:30:30|93160.7|93135.7|93186.8|93161.8|93201.3|93164.7|93154.4|93129.4|65
1645547440000|2022-02-22 16:30:40|93186.5|93161.5|93207.3|93182.3|93217.7|93183.7|93186.5|93155.7|64
1645547450000|2022-02-22 16:30:50|93204.7|93179.7|93218.3|93193.3|93240.4|93203|93204.7|93179|62
1645547460000|2022-02-22 16:31:00|93217.2|93192.2|93207.3|93182.3|93217.4|93192.4|93207.3|93182.3|53
1645547470000|2022-02-22 16:31:10|93206.8|93181.8|93201.7|93176.7|93206.8|93181.8|93199.4|93174.4|51
1645547480000|2022-02-22 16:31:20|93203.9|93178.9|93207.7|93182.7|93207.8|93182.8|93202|93177|46
1645547490000|2022-02-22 16:31:30|93207.3|93182.3|93207|93182|93208.3|93183.3|93205|93180|34
1645547500000|2022-02-22 16:31:40|93207.1|93182.1|93208.2|93183.2|93209.3|93184.3|93198|93173|46
1645547510000|2022-02-22 16:31:50|93209|93184|93204.4|93179.4|93214.1|93189.1|93201.1|93176.1|62
1645547520000|2022-02-22 16:32:00|93202.3|93177.3|93205.9|93180.9|93212.3|93187.3|93202.3|93177.3|61
1645547530000|2022-02-22 16:32:10|93205.8|93180.8|93201.4|93176.4|93207|93182|93201.4|93176.4|40
1645547540000|2022-02-22 16:32:20|93201.3|93176.3|93200.6|93175.6|93202.4|93177.4|93200.2|93175.2|37
1645547550000|2022-02-22 16:32:30|93201.5|93176.5|93195.5|93170.5|93202.2|93177.2|93195.5|93170.5|38
1645547560000|2022-02-22 16:32:40|93195.6|93170.6|93194.1|93169.1|93196.9|93171.9|93193.7|93168.7|44
1645547570000|2022-02-22 16:32:50|93194.2|93169.2|93201.4|93176.4|93202.3|93177.3|93193.6|93168.6|44
1645547580000|2022-02-22 16:33:00|93201.3|93176.3|93202.9|93177.9|93204.1|93179.1|93201.3|93176.3|43
1645547590000|2022-02-22 16:33:10|93202.7|93177.7|93211.3|93186.3|93216.1|93191.1|93200.4|93175.4|47
1645547600000|2022-02-22 16:33:20|93211.7|93186.7|93207.6|93182.6|93211.7|93186.7|93203.7|93178.7|53
1645547610000|2022-02-22 16:33:30|93207.5|93182.5|93205.6|93180.6|93210.6|93185.6|93203.9|93178.9|54
1645547620000|2022-02-22 16:33:40|93206.1|93181.1|93204|93179|93210.5|93185.5|93203.9|93178.9|49
1645547630000|2022-02-22 16:33:50|93203.9|93178.9|93210.3|93185.3|93211.4|93186.4|93202.7|93177.7|56
1645547640000|2022-02-22 16:34:00|93209.9|93184.9|93207.5|93182.5|93212|93187|93205.6|93180.6|42
1645547650000|2022-02-22 16:34:10|93208.5|93183.5|93208.2|93183.2|93208.9|93183.9|93206.6|93181.6|39
1645547660000|2022-02-22 16:34:20|93208|93183|93212.4|93187.4|93212.4|93187.4|93205.7|93180.7|45
1645547670000|2022-02-22 16:34:30|93211.8|93186.8|93204.7|93179.7|93212.4|93187.4|93204.5|93179.5|51
1645547680000|2022-02-22 16:34:40|93204.8|93179.8|93211.3|93186.3|93212.8|93187.8|93204.1|93179.1|49
1645547690000|2022-02-22 16:34:50|93211|93186|93204.2|93179.2|93212.6|93187.6|93202.8|93177.8|53
1645547700000|2022-02-22 16:35:00|93204.6|93179.6|93210|93185|93212.3|93187.3|93204.6|93179.6|45
1645547710000|2022-02-22 16:35:10|93209.9|93184.9|93212.3|93187.3|93213.7|93188.7|93209.9|93184.9|45
1645547720000|2022-02-22 16:35:20|93212|93187|93214.6|93189.6|93215.8|93190.8|93210.4|93185.4|44
1645547730000|2022-02-22 16:35:30|93217.2|93192.2|93216.1|93191.1|93219.3|93194.3|93214.9|93189.9|56
1645547740000|2022-02-22 16:35:40|93216|93191|93213.6|93188.6|93217.8|93192.8|93211.3|93186.3|50
1645547750000|2022-02-22 16:35:50|93213.5|93188.5|93201.8|93176.8|93213.5|93188.5|93200.5|93175.5|54
1645547760000|2022-02-22 16:36:00|93202.3|93177.3|93203.8|93178.8|93204.1|93179.1|93201.9|93176.9|41
1645547770000|2022-02-22 16:36:10|93203.9|93178.9|93200|93175|93203.9|93178.9|93199.8|93174.8|46
1645547780000|2022-02-22 16:36:20|93200.2|93175.2|93193|93168|93203.1|93178.1|93192.5|93167.5|58
1645547790000|2022-02-22 16:36:30|93192.9|93167.9|93189.9|93164.9|93194.1|93169.1|93188.4|93163.4|44
1645547800000|2022-02-22 16:36:40|93190.1|93165.1|93188.1|93163.1|93191.1|93166.1|93188.1|93163.1|30
1645547810000|2022-02-22 16:36:50|93188|93163|93187.6|93162.6|93190.1|93165.1|93187.6|93162.6|28
1645547820000|2022-02-22 16:37:00|93188.3|93163.3|93186.2|93161.2|93188.9|93163.9|93185|93160|56
1645547830000|2022-02-22 16:37:10|93186|93161|93188.8|93163.8|93193.6|93168.6|93186|93161|56
1645547840000|2022-02-22 16:37:20|93189.4|93164.4|93196.3|93171.3|93196.3|93171.3|93188.2|93163.2|52
1645547850000|2022-02-22 16:37:30|93196.6|93171.6|93191.5|93166.5|93197.4|93172.4|93191.2|93166.2|49
1645547860000|2022-02-22 16:37:40|93190.6|93165.6|93192.1|93167.1|93194.2|93169.2|93189.2|93164.2|39
1645547870000|2022-02-22 16:37:50|93191.4|93166.4|93189.4|93164.4|93194.1|93169.1|93188.4|93163.4|54
1645547880000|2022-02-22 16:38:00|93189.3|93164.3|93181.6|93156.6|93193.2|93168.2|93181.4|93156.4|63
1645547890000|2022-02-22 16:38:10|93182.8|93157.8|93194.4|93169.4|93194.4|93169.4|93180.9|93155.9|56
1645547900000|2022-02-22 16:38:20|93194.5|93169.5|93175.9|93150.9|93194.5|93169.5|93173.8|93133.4|54
1645547910000|2022-02-22 16:38:30|93175.6|93150.6|93173|93148|93177.8|93152.8|93170.8|93145.8|54
1645547920000|2022-02-22 16:38:40|93174.5|93149.5|93174.2|93149.2|93175.9|93150.9|93170.5|93145.5|52
1645547930000|2022-02-22 16:38:50|93173.7|93148.7|93157.7|93132.7|93175.1|93150.1|93157.4|93132.4|56
1645547940000|2022-02-22 16:39:00|93159.5|93134.5|93150.1|93125.1|93159.5|93134.5|93148.6|93123.6|55
1645547950000|2022-02-22 16:39:10|93149.3|93124.3|93145.4|93120.4|93151.4|93126.4|93144.2|93119.2|46
1645547960000|2022-02-22 16:39:20|93145.3|93120.3|93149|93124|93153.1|93128.1|93144.8|93119.8|46
1645547970000|2022-02-22 16:39:30|93148.9|93123.9|93152.8|93127.8|93162.2|93137.2|93143.3|93118.3|55
1645547980000|2022-02-22 16:39:40|93150.4|93125.4|93159.3|93134.3|93179.7|93143.6|93148.8|93123.8|62
1645547990000|2022-02-22 16:39:50|93158.8|93133.8|93160.6|93135.6|93173.1|93148.1|93158.8|93133.8|69
1645548000000|2022-02-22 16:40:00|93160.9|93135.9|93154.1|93129.1|93161.1|93136.1|93150.3|93125.3|58
1645548010000|2022-02-22 16:40:10|93154.8|93129.8|93152.8|93127.8|93157.6|93132.6|93151.9|93126.9|44
1645548020000|2022-02-22 16:40:20|93153|93128|93151.9|93126.9|93157.1|93132.1|93151.5|93126.5|52
1645548030000|2022-02-22 16:40:30|93152.5|93127.5|93150.2|93125.2|93152.5|93127.5|93148.8|93123.8|43
1645548040000|2022-02-22 16:40:40|93150|93125|93154.8|93129.8|93158|93133|93149.1|93124.1|50
1645548050000|2022-02-22 16:40:50|93154.5|93129.5|93153.6|93128.6|93155.4|93130.4|93153.1|93128.1|42
1645548060000|2022-02-22 16:41:00|93156.4|93131.4|93160.7|93135.7|93162.1|93137.1|93156.4|93131.4|55
1645548070000|2022-02-22 16:41:10|93161.4|93136.4|93153.5|93128.5|93162|93137|93151.4|93126.4|46
1645548080000|2022-02-22 16:41:20|93153.1|93128.1|93157.8|93132.8|93160.6|93135.6|93152.8|93127.8|51
1645548090000|2022-02-22 16:41:30|93158.5|93133.5|93159.9|93134.9|93161.5|93136.5|93156.5|93131.5|45
1645548100000|2022-02-22 16:41:40|93161.1|93136.1|93160.9|93135.9|93162.9|93137.9|93160.5|93135.5|33
1645548110000|2022-02-22 16:41:50|93161.9|93136.9|93166|93141|93166.3|93141.3|93156.1|93131.1|44
1645548120000|2022-02-22 16:42:00|93165|93140|93165.9|93140.9|93168.9|93143.9|93164.2|93139.2|39
1645548130000|2022-02-22 16:42:10|93166.1|93141.1|93131.5|93106.5|93166.1|93141.1|93125.9|93091.5|67
1645548140000|2022-02-22 16:42:20|93132.9|93107.9|93132.3|93107.3|93133.8|93108.8|93130.4|93105.4|44
1645548150000|2022-02-22 16:42:30|93132.1|93107.1|93125.2|93100.2|93132.9|93107.9|93123.4|93098.4|57
1645548160000|2022-02-22 16:42:40|93126.4|93101.4|93125.1|93100.1|93126.8|93101.8|93123.5|93098.5|53
1645548170000|2022-02-22 16:42:50|93124.8|93099.8|93126|93101|93129.6|93104.6|93120.6|93095.6|55
1645548180000|2022-02-22 16:43:00|93126.9|93101.9|93132.2|93107.2|93132.6|93107.6|93125.1|93100.1|56
1645548190000|2022-02-22 16:43:10|93133.3|93108.3|93130.4|93105.4|93141.9|93116.9|93129.7|93104.7|66
1645548200000|2022-02-22 16:43:20|93130.9|93105.9|93122.9|93097.9|93136|93108.6|93120.7|93084.2|50
1645548210000|2022-02-22 16:43:30|93123.2|93098.2|93121|93096|93124|93099|93119.9|93094.9|53
1645548220000|2022-02-22 16:43:40|93121.8|93096.8|93123.3|93098.3|93125|93100|93118.7|93093.7|55
1645548230000|2022-02-22 16:43:50|93119.7|93094.7|93121.6|93096.6|93123.2|93098.2|93118.1|93093.1|54
1645548240000|2022-02-22 16:44:00|93121.7|93096.7|93115.1|93090.1|93122.6|93097.6|93115.1|93090.1|57
1645548250000|2022-02-22 16:44:10|93112.6|93087.6|93128.3|93078.3|93128.3|93090.3|93110.9|93074.2|50
1645548260000|2022-02-22 16:44:20|93115.6|93090.6|93118.1|93093.1|93118.7|93093.7|93110.7|93085.7|55
1645548270000|2022-02-22 16:44:30|93118.7|93093.7|93113.8|93088.8|93118.7|93093.7|93111.9|93086.9|53
1645548280000|2022-02-22 16:44:40|93113.7|93088.7|93118|93093|93118.4|93093.4|93111.3|93086.3|43
1645548290000|2022-02-22 16:44:50|93117.7|93092.7|93127.1|93102.1|93127.1|93102.1|93116|93091|52
1645548300000|2022-02-22 16:45:00|93127.6|93102.6|93121.1|93096.1|93127.6|93102.6|93119.8|93094.8|59
1645548310000|2022-02-22 16:45:10|93119.9|93094.9|93115|93090|93120.8|93095.8|93114.6|93089.6|55
1645548320000|2022-02-22 16:45:20|93115.5|93090.5|93113|93088|93116|93091|93111.9|93086.9|51
1645548330000|2022-02-22 16:45:30|93112.9|93087.9|93116.9|93091.9|93119.1|93094.1|93110.9|93085.9|48
1645548340000|2022-02-22 16:45:40|93117|93092|93114.2|93089.2|93117.7|93092.7|93112.9|93087.9|38
1645548350000|2022-02-22 16:45:50|93114.1|93089.1|93117.5|93092.5|93118.7|93093.7|93114.1|93089.1|49
1645548360000|2022-02-22 16:46:00|93117.7|93092.7|93117.5|93092.5|93118.5|93093.5|93116.6|93091.6|38
1645548370000|2022-02-22 16:46:10|93117.6|93092.6|93116.6|93091.6|93118.4|93093.4|93110.4|93085.4|53
1645548380000|2022-02-22 16:46:20|93117.4|93092.4|93114.4|93089.4|93121.5|93096.5|93111.7|93086.7|64
1645548390000|2022-02-22 16:46:30|93114.6|93089.6|93107.3|93082.3|93116.6|93091.6|93100.8|93075.8|56
1645548400000|2022-02-22 16:46:40|93107.8|93082.8|93113.1|93088.1|93114.1|93089.1|93103.9|93078.9|66
1645548410000|2022-02-22 16:46:50|93114|93089|93103.6|93078.6|93117|93092|93100.2|93075.2|53
1645548420000|2022-02-22 16:47:00|93103.5|93078.5|93098.5|93073.5|93106.2|93081.2|93097.4|93072.4|42
1645548430000|2022-02-22 16:47:10|93098.3|93073.3|93100.6|93075.6|93106.4|93081.4|93097.2|93072.2|50
1645548440000|2022-02-22 16:47:20|93100.8|93075.8|93099.2|93074.2|93102.6|93077.6|93099.1|93074.1|39
1645548450000|2022-02-22 16:47:30|93099.6|93074.6|93099.9|93074.9|93101|93076|93097.5|93072.5|35
1645548460000|2022-02-22 16:47:40|93099.4|93074.4|93099.7|93074.7|93101.2|93076.2|93098.9|93073.9|41
1645548470000|2022-02-22 16:47:50|93099.6|93074.6|93093.8|93068.8|93100|93075|93093|93068|41
1645548480000|2022-02-22 16:48:00|93094|93069|93094.8|93069.8|93095.7|93070.7|93093.7|93068.7|28
1645548490000|2022-02-22 16:48:10|93094.9|93069.9|93094.4|93069.4|93095.9|93070.9|93093.9|93068.9|30
1645548500000|2022-02-22 16:48:20|93094.5|93069.5|93094.7|93069.7|93095.3|93070.3|93093.6|93068.6|29
1645548510000|2022-02-22 16:48:30|93095.2|93070.2|93084.8|93059.8|93097.7|93072.7|93084.1|93059.1|52
1645548520000|2022-02-22 16:48:40|93084.6|93059.6|93083.3|93058.3|93085.7|93060.7|93082.3|93057.3|46
1645548530000|2022-02-22 16:48:50|93083.8|93058.8|93084.8|93059.8|93084.8|93059.8|93077.6|93052.6|57
1645548540000|2022-02-22 16:49:00|93084.7|93059.7|93081.7|93056.7|93084.7|93059.7|93080.4|93055.4|43
1645548550000|2022-02-22 16:49:10|93082.2|93057.2|93077.8|93052.8|93082.2|93057.2|93068.7|93043.7|37
1645548560000|2022-02-22 16:49:20|93077.9|93052.9|93078.8|93053.8|93079.3|93054.3|93076.9|93051.9|40
1645548570000|2022-02-22 16:49:30|93079|93054|93073.6|93048.6|93084.2|93059.2|93073.6|93048.6|46
1645548580000|2022-02-22 16:49:40|93075.5|93050.5|93073.1|93048.1|93075.7|93050.7|93071.4|93046.4|47
1645548590000|2022-02-22 16:49:50|93071.9|93046.9|93064.1|93039.1|93073.1|93048.1|93063.8|93038.8|38
1645548600000|2022-02-22 16:50:00|93063.4|93038.4|93065.5|93040.5|93070.4|93045.4|93062.2|93037.2|48
1645548610000|2022-02-22 16:50:10|93065.1|93040.1|93061.2|93036.2|93065.2|93040.2|93059.8|93034.8|46
1645548620000|2022-02-22 16:50:20|93059.4|93034.4|93050.2|93025.2|93059.4|93034.4|93050|93025|66
1645548630000|2022-02-22 16:50:30|93050.1|93025.1|93034.4|93009.4|93050.2|93025.2|93031.5|93006.5|66
1645548640000|2022-02-22 16:50:40|93035.4|93010.4|93038|93013|93038.2|93013.2|93028.3|93003.3|52
1645548650000|2022-02-22 16:50:50|93038.3|93013.3|93043.5|93018.5|93046.1|93021.1|93036.7|93011.7|48
1645548660000|2022-02-22 16:51:00|93043.9|93018.9|93045.8|93020.8|93054.8|93029.8|93043.3|93018.3|57
1645548670000|2022-02-22 16:51:10|93045.6|93020.6|93054.7|93029.7|93054.7|93029.7|93044.8|93019.8|51
1645548680000|2022-02-22 16:51:20|93054.6|93029.6|93051.6|93026.6|93056.9|93031.9|93051.2|93026.2|39
1645548690000|2022-02-22 16:51:30|93050.8|93025.8|93048.9|93023.9|93052.2|93027.2|93045.7|93020.7|51
1645548700000|2022-02-22 16:51:40|93050.1|93025.1|93049.5|93024.5|93053|93028|93045.7|93020.7|59
1645548710000|2022-02-22 16:51:50|93049.6|93024.6|93049.3|93024.3|93057.6|93032.6|93046.9|93021.9|51
1645548720000|2022-02-22 16:52:00|93048.6|93023.6|93060.3|93035.3|93062.6|93037.6|93048.6|93023.6|65
1645548730000|2022-02-22 16:52:10|93061.4|93036.4|93065.1|93040.1|93065.1|93040.1|93059.9|93034.9|48
1645548740000|2022-02-22 16:52:20|93065.5|93040.5|93058.1|93033.1|93065.8|93040.8|93056.5|93031.5|61
1645548750000|2022-02-22 16:52:30|93057.7|93032.7|93058|93033|93062|93037|93055.4|93030.4|63
1645548760000|2022-02-22 16:52:40|93058.4|93033.4|93058.1|93033.1|93061.7|93036.7|93058|93033|44
1645548770000|2022-02-22 16:52:50|93058.6|93033.6|93059.6|93034.6|93059.6|93034.6|93054.9|93029.9|44
1645548780000|2022-02-22 16:53:00|93059.9|93034.9|93069.7|93044.7|93071|93046|93057.2|93032.2|52
1645548790000|2022-02-22 16:53:10|93070.2|93045.2|93071.6|93046.6|93073.5|93048.5|93068.9|93043.9|55
1645548800000|2022-02-22 16:53:20|93072.7|93047.7|93070.1|93045.1|93072.7|93047.7|93068.6|93043.6|34
1645548810000|2022-02-22 16:53:30|93069.9|93044.9|93079.2|93054.2|93079.2|93054.2|93068.9|93043.9|47
1645548820000|2022-02-22 16:53:40|93079.8|93054.8|93078.9|93053.9|93081.8|93056.8|93076.6|93051.6|44
1645548830000|2022-02-22 16:53:50|93078|93053|93083.3|93058.3|93083.3|93058.3|93074.9|93049.9|40
1645548840000|2022-02-22 16:54:00|93085.6|93060.6|93094.5|93069.5|93099.4|93074.4|93085.6|93060.6|55
1645548850000|2022-02-22 16:54:10|93096.1|93071.1|93096.6|93071.6|93100.3|93075.3|93093.7|93068.7|61
1645548860000|2022-02-22 16:54:20|93096.4|93071.4|93100.9|93075.9|93101.6|93076.6|93093.8|93068.8|62
1645548870000|2022-02-22 16:54:30|93100.8|93075.8|93110.1|93085.1|93111.6|93086.6|93100.8|93075.8|46
1645548880000|2022-02-22 16:54:40|93112.7|93087.7|93127.8|93102.8|93129.2|93104.2|93112.7|93087.7|54
1645548890000|2022-02-22 16:54:50|93129.6|93104.6|93137.7|93112.7|93138.1|93113.1|93127.3|93102.3|52
1645548900000|2022-02-22 16:55:00|93138.4|93113.4|93144.5|93119.5|93146.3|93121.3|93138.4|93113.4|48
1645548910000|2022-02-22 16:55:10|93144.6|93119.6|93141.6|93116.6|93147.4|93122.4|93141.5|93116.5|51
1645548920000|2022-02-22 16:55:20|93141.5|93116.5|93138.8|93113.8|93141.8|93116.8|93135.7|93110.7|44
1645548930000|2022-02-22 16:55:30|93139.4|93114.4|93141.2|93116.2|93141.2|93116.2|93138.9|93113.9|37
1645548940000|2022-02-22 16:55:40|93141.1|93116.1|93149.8|93124.8|93152.1|93127.1|93139.5|93114.5|47
1645548950000|2022-02-22 16:55:50|93149.9|93124.9|93157.6|93132.6|93158.1|93133.1|93147.9|93122.9|45
1645548960000|2022-02-22 16:56:00|93157.5|93132.5|93161.2|93136.2|93162.3|93137.3|93157.5|93132.5|41
1645548970000|2022-02-22 16:56:10|93162.5|93137.5|93169.5|93144.5|93169.5|93144.5|93160.1|93135.1|58
1645548980000|2022-02-22 16:56:20|93170.1|93145.1|93174.5|93149.5|93177.3|93152.3|93169.6|93144.6|58
1645548990000|2022-02-22 16:56:30|93173.9|93148.9|93173|93148|93177.8|93152.8|93172.6|93147.6|48
1645549000000|2022-02-22 16:56:40|93173.1|93148.1|93185.3|93160.3|93186.4|93161.4|93171.8|93146.8|53
1645549010000|2022-02-22 16:56:50|93188.2|93163.2|93181.1|93156.1|93188.2|93163.2|93180.3|93155.3|50
1645549020000|2022-02-22 16:57:00|93182.1|93157.1|93183|93158|93185.4|93160.4|93180|93155|48
1645549030000|2022-02-22 16:57:10|93183.6|93158.6|93187.1|93162.1|93190.6|93165.6|93180.2|93155.2|68
1645549040000|2022-02-22 16:57:20|93186.9|93161.9|93187.9|93162.9|93189.8|93164.8|93185.5|93160.5|58
1645549050000|2022-02-22 16:57:30|93189.4|93164.4|93197.9|93172.9|93198.9|93173.9|93187.2|93162.2|52
1645549060000|2022-02-22 16:57:40|93197.5|93172.5|93192.1|93167.1|93197.5|93172.5|93192|93167|46
1645549070000|2022-02-22 16:57:50|93190.5|93165.5|93194|93169|93202.2|93177.2|93190.5|93165.5|51
1645549080000|2022-02-22 16:58:00|93194.9|93169.9|93195.1|93170.1|93198.9|93173.9|93193.6|93168.6|58
1645549090000|2022-02-22 16:58:10|93194.9|93169.9|93196.6|93171.6|93198.5|93173.5|93193.5|93168.5|50
1645549100000|2022-02-22 16:58:20|93196.9|93171.9|93189.2|93164.2|93199.2|93174.2|93189.2|93164.2|58
1645549110000|2022-02-22 16:58:30|93189.6|93164.6|93187.9|93162.9|93190.8|93165.8|93184.8|93159.8|59
1645549120000|2022-02-22 16:58:40|93187.1|93162.1|93188.3|93163.3|93189.7|93164.7|93186.3|93161.3|38
1645549130000|2022-02-22 16:58:50|93188.5|93163.5|93191.6|93166.6|93191.8|93166.8|93186.9|93161.9|44
1645549140000|2022-02-22 16:59:00|93192.4|93167.4|93193.3|93168.3|93200.5|93175.5|93192.4|93167.4|68
1645549150000|2022-02-22 16:59:10|93191.5|93166.5|93199.2|93174.2|93200.8|93175.8|93191.5|93166.5|55
1645549160000|2022-02-22 16:59:20|93200.1|93175.1|93195.9|93170.9|93200.8|93175.8|93194.9|93169.9|45
1645549170000|2022-02-22 16:59:30|93195.7|93170.7|93199.9|93174.9|93201.2|93176.2|93195.7|93170.7|55
1645549180000|2022-02-22 16:59:40|93199.2|93174.2|93199.6|93174.6|93202.8|93177.8|93195.8|93170.8|53
1645549190000|2022-02-22 16:59:50|93197.8|93172.8|93195.5|93170.5|93200.5|93175.5|93193.8|93168.8|61
1645549200000|2022-02-22 17:00:00|93196.2|93171.2|93202.9|93177.9|93203.4|93178.4|93194.4|93169.4|60
1645549210000|2022-02-22 17:00:10|93203.6|93178.6|93210.6|93185.6|93210.8|93185.8|93202|93177|51
1645549220000|2022-02-22 17:00:20|93211|93186|93207.5|93182.5|93219.5|93194.5|93207.5|93182.5|57
1645549230000|2022-02-22 17:00:30|93208.4|93183.4|93180.1|93155.1|93208.4|93183.4|93179.6|93154.6|54
1645549240000|2022-02-22 17:00:40|93180.7|93155.7|93175.7|93150.7|93188.5|93160.3|93172.3|93137.8|55
1645549250000|2022-02-22 17:00:50|93175.6|93150.6|93180.6|93155.6|93182.4|93157.4|93173.4|93148.4|58
1645549260000|2022-02-22 17:01:00|93181.1|93156.1|93174|93149|93181.7|93156.7|93167.6|93142.6|61
1645549270000|2022-02-22 17:01:10|93171.9|93146.9|93175|93150|93175.2|93150.2|93170.1|93145.1|45
1645549280000|2022-02-22 17:01:20|93174.8|93149.8|93173|93148|93176.7|93151.7|93172.1|93147.1|55
1645549290000|2022-02-22 17:01:30|93172.7|93147.7|93181.9|93156.9|93181.9|93156.9|93170.2|93145.2|45
1645549300000|2022-02-22 17:01:40|93181.2|93156.2|93177.9|93152.9|93181.9|93156.9|93175.1|93150.1|55
1645549310000|2022-02-22 17:01:50|93177.5|93152.5|93177.6|93152.6|93179.3|93154.3|93175.2|93150.2|52
1645549320000|2022-02-22 17:02:00|93177.5|93152.5|93177.7|93152.7|93178.1|93153.1|93174.8|93149.8|30
1645549330000|2022-02-22 17:02:10|93177.5|93152.5|93160.2|93135.2|93178.5|93153.5|93155.4|93130.4|71
1645549340000|2022-02-22 17:02:20|93159.9|93134.9|93166.2|93116.2|93168.1|93135.5|93152|93113.9|71
1645549350000|2022-02-22 17:02:30|93163.7|93113.7|93150.8|93125.8|93165.4|93127.5|93149.7|93112.5|51
1645549360000|2022-02-22 17:02:40|93150.9|93125.9|93153.2|93128.2|93155.2|93130.2|93150|93125|57
1645549370000|2022-02-22 17:02:50|93153.6|93128.6|93152.2|93127.2|93153.6|93128.6|93149|93124|57
1645549380000|2022-02-22 17:03:00|93152.6|93127.6|93151.7|93126.7|93154|93129|93151.2|93126.2|48
1645549390000|2022-02-22 17:03:10|93152.8|93127.8|93167.6|93142.6|93167.6|93142.6|93152.6|93127.6|54
1645549400000|2022-02-22 17:03:20|93167.7|93142.7|93174.3|93149.3|93175.1|93150.1|93167.6|93142.6|49
1645549410000|2022-02-22 17:03:30|93174.1|93149.1|93195|93145|93195|93157.6|93174.1|93143.5|56
1645549420000|2022-02-22 17:03:40|93195.7|93145.7|93185.9|93160.9|93200.9|93163|93184.7|93145.7|48
1645549430000|2022-02-22 17:03:50|93186.1|93161.1|93179.2|93154.2|93198|93161.6|93176.4|93148|57
1645549440000|2022-02-22 17:04:00|93179.1|93154.1|93180.9|93155.9|93181.6|93156.6|93177.5|93152.5|53
1645549450000|2022-02-22 17:04:10|93180.8|93155.8|93182|93157|93185.8|93160.8|93180|93155|47
1645549460000|2022-02-22 17:04:20|93181.6|93156.6|93181.6|93156.6|93195.2|93157.3|93179.4|93142.5|53
1645549470000|2022-02-22 17:04:30|93181.3|93156.3|93179.2|93154.2|93194|93156.6|93177.1|93142.4|51
1645549480000|2022-02-22 17:04:40|93178.9|93153.9|93182.4|93157.4|93184.9|93159.9|93178.4|93153.4|34
1645549490000|2022-02-22 17:04:50|93182.2|93157.2|93181.4|93156.4|93182.4|93157.4|93181.3|93156.3|24
1645549500000|2022-02-22 17:05:00|93181.3|93156.3|93183.4|93158.4|93184.8|93159.8|93179.7|93154.7|41
1645549510000|2022-02-22 17:05:10|93181.1|93156.1|93177.4|93152.4|93181.1|93156.1|93174.1|93149.1|41
1645549520000|2022-02-22 17:05:20|93177.5|93152.5|93177.4|93152.4|93179.5|93154.5|93176.3|93151.3|42
1645549530000|2022-02-22 17:05:30|93177.5|93152.5|93177.5|93152.5|93179|93154|93177.2|93152.2|30
1645549540000|2022-02-22 17:05:40|93177.9|93152.9|93168|93118|93177.9|93152.9|93149.5|93111.1|62
1645549550000|2022-02-22 17:05:50|93167.4|93117.4|93175.4|93125.4|93175.4|93125.4|93167.1|93117.1|40
1645549560000|2022-02-22 17:06:00|93175.3|93125.3|93183.3|93133.3|93183.3|93133.3|93173.4|93123.4|45
1645549570000|2022-02-22 17:06:10|93182.1|93132.1|93187|93137|93188.3|93138.3|93181.9|93131.9|62
1645549580000|2022-02-22 17:06:20|93187.3|93137.3|93198.1|93148.1|93199.9|93156.9|93176.3|93136.4|56
1645549590000|2022-02-22 17:06:30|93198.3|93148.3|93198.8|93148.8|93199.3|93149.3|93196.7|93146.7|40
1645549600000|2022-02-22 17:06:40|93197.5|93147.5|93204.9|93154.9|93205|93155|93197.5|93147.5|43
1645549610000|2022-02-22 17:06:50|93204.7|93154.7|93206.3|93156.3|93211.2|93161.2|93204.7|93154.7|44
1645549620000|2022-02-22 17:07:00|93206.8|93156.8|93209|93159|93209|93159|93204.1|93154.1|39
1645549630000|2022-02-22 17:07:10|93208.8|93158.8|93209.5|93159.5|93209.5|93159.5|93207.5|93157.5|38
1645549640000|2022-02-22 17:07:20|93209.8|93159.8|93214.2|93164.2|93214.2|93164.2|93209.5|93159.5|37
1645549650000|2022-02-22 17:07:30|93214|93164|93222.6|93172.6|93223|93173|93213.8|93163.8|58
1645549660000|2022-02-22 17:07:40|93222.7|93172.7|93221.6|93171.6|93228.4|93178.4|93221.1|93171.1|64
1645549670000|2022-02-22 17:07:50|93222|93172|93222.4|93172.4|93222.8|93172.8|93220.1|93170.1|41
1645549680000|2022-02-22 17:08:00|93222.5|93172.5|93216.7|93166.7|93222.5|93172.5|93216.7|93166.7|45
1645549690000|2022-02-22 17:08:10|93217.1|93167.1|93211.7|93161.7|93217.7|93167.7|93211|93161|55
1645549700000|2022-02-22 17:08:20|93211.4|93161.4|93190.4|93165.4|93212.2|93170.4|93190.4|93157.8|52
1645549710000|2022-02-22 17:08:30|93191.3|93166.3|93183.8|93158.8|93191.9|93166.9|93182.4|93157.4|51
1645549720000|2022-02-22 17:08:40|93183.9|93158.9|93196.1|93146.1|93196.1|93162.8|93180|93146.1|36
1645549730000|2022-02-22 17:08:50|93195.5|93145.5|93191.2|93141.2|93195.5|93145.5|93190.7|93140.7|39
1645549740000|2022-02-22 17:09:00|93191.4|93141.4|93166.2|93141.2|93192.4|93146.5|93165.4|93132.4|39
1645549750000|2022-02-22 17:09:10|93166.5|93141.5|93166.9|93141.9|93168.2|93143.2|93165|93140|38
1645549760000|2022-02-22 17:09:20|93165|93140|93166.6|93141.6|93168.4|93143.4|93164.9|93139.9|36
1645549770000|2022-02-22 17:09:30|93166.7|93141.7|93168.5|93143.5|93169.1|93144.1|93166.4|93141.4|37
1645549780000|2022-02-22 17:09:40|93168.4|93143.4|93166.6|93141.6|93168.8|93143.8|93166.5|93141.5|34
1645549790000|2022-02-22 17:09:50|93164.4|93139.4|93164.7|93139.7|93165.8|93140.8|93163.6|93138.6|43
1645549800000|2022-02-22 17:10:00|93164.6|93139.6|93168.8|93143.8|93170.1|93145.1|93164.6|93139.6|39
1645549810000|2022-02-22 17:10:10|93167.6|93142.6|93178.4|93153.4|93180.9|93155.9|93166.9|93141.9|45
1645549820000|2022-02-22 17:10:20|93178.3|93153.3|93174.6|93149.6|93181.2|93156.2|93173.7|93148.7|49
1645549830000|2022-02-22 17:10:30|93174.3|93149.3|93175.4|93150.4|93179.5|93154.5|93173.4|93148.4|62
1645549840000|2022-02-22 17:10:40|93174.8|93149.8|93174|93149|93177.2|93152.2|93172.4|93147.4|31
1645549850000|2022-02-22 17:10:50|93172.6|93147.6|93176.1|93151.1|93176.1|93151.1|93172.4|93147.4|33
1645549860000|2022-02-22 17:11:00|93175.9|93150.9|93178.4|93153.4|93178.5|93153.5|93174.8|93149.8|28
1645549870000|2022-02-22 17:11:10|93178.3|93153.3|93180.3|93155.3|93182.3|93157.3|93177.9|93152.9|32
1645549880000|2022-02-22 17:11:20|93180.2|93155.2|93201.4|93176.4|93201.4|93176.4|93179.4|93154.4|46
1645549890000|2022-02-22 17:11:30|93201.1|93176.1|93210.1|93185.1|93212|93187|93200.8|93175.8|50
1645549900000|2022-02-22 17:11:40|93210.2|93185.2|93214.1|93189.1|93214.9|93189.9|93209|93184|44
1645549910000|2022-02-22 17:11:50|93214.4|93189.4|93224.7|93199.7|93233.5|93200.4|93211.5|93182.1|50
1645549920000|2022-02-22 17:12:00|93224.5|93199.5|93229.3|93204.3|93229.9|93204.9|93223.6|93198.6|60
1645549930000|2022-02-22 17:12:10|93230|93205|93236.9|93211.9|93246.7|93212.2|93230|93192.9|50
1645549940000|2022-02-22 17:12:20|93237|93212|93245.2|93220.2|93245.9|93220.9|93236.3|93211.3|47
1645549950000|2022-02-22 17:12:30|93246|93221|93245.5|93220.5|93261.4|93236.4|93244.3|93219.3|60
1645549960000|2022-02-22 17:12:40|93245.2|93220.2|93244.7|93219.7|93258.7|93223|93244.6|93208.4|57
1645549970000|2022-02-22 17:12:50|93245.8|93220.8|93244.7|93219.7|93246.9|93221.9|93242.9|93217.9|54
1645549980000|2022-02-22 17:13:00|93244.2|93219.2|93252.1|93227.1|93252.3|93227.3|93241.8|93216.8|47
1645549990000|2022-02-22 17:13:10|93251.9|93226.9|93244.1|93219.1|93251.9|93226.9|93244|93219|49
1645550000000|2022-02-22 17:13:20|93244|93219|93225.4|93200.4|93252.4|93227.4|93225.4|93200.4|44
1645550010000|2022-02-22 17:13:30|93222.6|93197.6|93211.1|93186.1|93224.5|93199.5|93211.1|93186.1|58
1645550020000|2022-02-22 17:13:40|93211.9|93186.9|93209.8|93184.8|93214|93189|93209.3|93184.3|46
1645550030000|2022-02-22 17:13:50|93209.6|93184.6|93212.7|93187.7|93212.7|93187.7|93209.3|93184.3|43
1645550040000|2022-02-22 17:14:00|93212.5|93187.5|93211.9|93186.9|93213.7|93188.7|93209.7|93184.7|30
1645550050000|2022-02-22 17:14:10|93211.5|93186.5|93211.7|93186.7|93226.5|93190.8|93209.4|93176.5|40
1645550060000|2022-02-22 17:14:20|93212.5|93187.5|93218.1|93193.1|93219.8|93194.8|93212.2|93187.2|53
1645550070000|2022-02-22 17:14:30|93216.8|93191.8|93215.8|93190.8|93219.1|93194.1|93215.7|93190.7|27
1645550080000|2022-02-22 17:14:40|93216.5|93191.5|93269.8|93244.8|93271.1|93246.1|93216.5|93191.5|69
1645550090000|2022-02-22 17:14:50|93269.6|93244.6|93271.2|93221.2|93277.7|93244.8|93264.6|93219.6|55
1645550100000|2022-02-22 17:15:00|93272.6|93222.6|93279.5|93229.5|93280.5|93230.5|93271.5|93221.5|45
1645550110000|2022-02-22 17:15:10|93280.1|93230.1|93283|93233|93285|93235|93279|93229|52
1645550120000|2022-02-22 17:15:20|93282.7|93232.7|93282|93232|93284.6|93234.6|93282|93232|31
1645550130000|2022-02-22 17:15:30|93281.8|93231.8|93290.2|93240.2|93291|93241|93280.6|93230.6|47
1645550140000|2022-02-22 17:15:40|93290.8|93240.8|93288.8|93238.8|93290.9|93240.9|93287.3|93237.3|52
1645550150000|2022-02-22 17:15:50|93289|93239|93292.4|93242.4|93293.4|93243.4|93287.8|93237.8|40
1645550160000|2022-02-22 17:16:00|93292.3|93242.3|93286.9|93236.9|93292.3|93251.6|93274|93235.3|56
1645550170000|2022-02-22 17:16:10|93286.8|93236.8|93287|93237|93289.1|93239.1|93283|93233|47
1645550180000|2022-02-22 17:16:20|93286.9|93236.9|93272.7|93222.7|93287.7|93237.7|93272.3|93222.3|53
1645550190000|2022-02-22 17:16:30|93272.9|93222.9|93267.9|93217.9|93272.9|93222.9|93265|93215|46
1645550200000|2022-02-22 17:16:40|93267|93217|93267|93217|93268.5|93218.5|93266.1|93216.1|34
1645550210000|2022-02-22 17:16:50|93266.8|93216.8|93274.4|93224.4|93275.5|93225.5|93266.8|93216.8|52
1645550220000|2022-02-22 17:17:00|93274.5|93224.5|93282.6|93232.6|93285.6|93248.6|93269.9|93224.5|60
1645550230000|2022-02-22 17:17:10|93282.5|93232.5|93284.8|93234.8|93289.7|93239.7|93282.5|93232.5|37
1645550240000|2022-02-22 17:17:20|93283.7|93233.7|93286.7|93236.7|93288.8|93238.8|93283.5|93233.5|29
1645550250000|2022-02-22 17:17:30|93286.8|93236.8|93292|93242|93294.1|93244.1|93286.8|93236.8|52
1645550260000|2022-02-22 17:17:40|93291.9|93241.9|93285.5|93235.5|93294.1|93244.1|93283.8|93233.8|45
1645550270000|2022-02-22 17:17:50|93285.6|93235.6|93291.1|93241.1|93294.4|93244.4|93285.6|93235.6|48
1645550280000|2022-02-22 17:18:00|93294.2|93244.2|93293|93243|93294.5|93244.5|93291.2|93241.2|39
1645550290000|2022-02-22 17:18:10|93293.2|93243.2|93294.7|93244.7|93298.5|93248.5|93292.5|93242.5|49
1645550300000|2022-02-22 17:18:20|93295.8|93245.8|93283.5|93258.5|93297.4|93260.4|93283.1|93245.8|55
1645550310000|2022-02-22 17:18:30|93283.3|93258.3|93292.5|93267.5|93293.5|93268.5|93280.9|93255.9|51
1645550320000|2022-02-22 17:18:40|93292.4|93267.4|93288.5|93263.5|93293.7|93268.7|93284.1|93259.1|49
1645550330000|2022-02-22 17:18:50|93288.2|93263.2|93282.4|93257.4|93288.5|93263.5|93280.3|93255.3|46
1645550340000|2022-02-22 17:19:00|93282.3|93257.3|93285.5|93260.5|93285.9|93260.9|93278.3|93253.3|63
1645550350000|2022-02-22 17:19:10|93285.4|93260.4|93282.4|93257.4|93285.4|93260.4|93281.3|93256.3|34
1645550360000|2022-02-22 17:19:20|93283.8|93258.8|93282.8|93257.8|93284.2|93259.2|93282.5|93257.5|31
1645550370000|2022-02-22 17:19:30|93282.9|93257.9|93279.6|93254.6|93283.1|93258.1|93279.2|93254.2|30
1645550380000|2022-02-22 17:19:40|93280.5|93255.5|93280.8|93255.8|93282.4|93257.4|93279.4|93254.4|34
1645550390000|2022-02-22 17:19:50|93281.2|93256.2|93284.5|93259.5|93284.5|93259.5|93281.1|93256.1|46
1645550400000|2022-02-22 17:20:00|93284.6|93259.6|93286.7|93261.7|93287.4|93262.4|93284|93259|39
1645550410000|2022-02-22 17:20:10|93286.4|93261.4|93284.5|93259.5|93287.7|93262.7|93283.8|93258.8|48
1645550420000|2022-02-22 17:20:20|93284.6|93259.6|93286.4|93261.4|93287|93262|93281.6|93256.6|47
1645550430000|2022-02-22 17:20:30|93286.5|93261.5|93290.6|93265.6|93293.5|93268.5|93286.5|93261.5|54
1645550440000|2022-02-22 17:20:40|93290.5|93265.5|93296|93271|93296|93271|93289.6|93264.6|33
1645550450000|2022-02-22 17:20:50|93295.9|93270.9|93295.3|93270.3|93296.5|93271.5|93292.8|93267.8|48
1645550460000|2022-02-22 17:21:00|93295.1|93270.1|93298.2|93273.2|93298.2|93273.2|93293.6|93268.6|29
1645550470000|2022-02-22 17:21:10|93298.1|93273.1|93333.1|93283.1|93340.7|93298.5|93296.5|93271.5|56
1645550480000|2022-02-22 17:21:20|93332.7|93282.7|93326.5|93276.5|93346.8|93308.4|93326.5|93276.5|62
1645550490000|2022-02-22 17:21:30|93311.4|93286.4|93333.1|93283.1|93337.4|93287.4|93308.2|93273.2|59
1645550500000|2022-02-22 17:21:40|93333.2|93283.2|93338.2|93288.2|93344.1|93294.1|93332.4|93282.4|57
1645550510000|2022-02-22 17:21:50|93337.2|93287.2|93336.9|93286.9|93340|93290|93335.2|93285.2|53
1645550520000|2022-02-22 17:22:00|93336.7|93286.7|93339|93289|93340.8|93290.8|93335.5|93285.5|50
1645550530000|2022-02-22 17:22:10|93338.8|93288.8|93333.2|93283.2|93339.3|93289.3|93332.4|93282.4|48
1645550540000|2022-02-22 17:22:20|93333.4|93283.4|93353.7|93303.7|93354.3|93304.3|93333|93283|67
1645550550000|2022-02-22 17:22:30|93354.1|93304.1|93359|93309|93359.9|93309.9|93352.8|93302.8|50
1645550560000|2022-02-22 17:22:40|93358.7|93308.7|93375.9|93325.9|93377.6|93327.6|93358.1|93308.1|58
1645550570000|2022-02-22 17:22:50|93374.9|93324.9|93373.9|93323.9|93375.8|93325.8|93373.4|93323.4|27
1645550580000|2022-02-22 17:23:00|93374.1|93324.1|93375.8|93325.8|93377.8|93327.8|93373.8|93323.8|42
1645550590000|2022-02-22 17:23:10|93375.7|93325.7|93374.8|93324.8|93375.7|93325.7|93373.9|93323.9|35
1645550600000|2022-02-22 17:23:20|93374.6|93324.6|93380.8|93330.8|93382|93332|93374.6|93324.6|31
1645550610000|2022-02-22 17:23:30|93380.7|93330.7|93382.7|93332.7|93383|93333|93378.8|93328.8|36
1645550620000|2022-02-22 17:23:40|93382.6|93332.6|93383.9|93333.9|93384.6|93334.6|93382.1|93332.1|36
1645550630000|2022-02-22 17:23:50|93384.1|93334.1|93384.8|93359.8|93397.9|93359.8|93382.8|93333.9|50
1645550640000|2022-02-22 17:24:00|93384.2|93359.2|93395.8|93370.8|93402.6|93370.8|93383.8|93349|44
1645550650000|2022-02-22 17:24:10|93395.3|93370.3|93407|93357|93408.8|93371.2|93395.3|93356.5|45
1645550660000|2022-02-22 17:24:20|93406.9|93356.9|93394|93369|93406.9|93369.1|93391.4|93354.2|32
1645550670000|2022-02-22 17:24:30|93393.5|93368.5|93414.6|93389.6|93419.8|93389.6|93392.6|93367.5|56
1645550680000|2022-02-22 17:24:40|93414.9|93389.9|93419.4|93394.4|93419.4|93394.4|93414|93389|47
1645550690000|2022-02-22 17:24:50|93419.5|93394.5|93423.1|93398.1|93426.5|93401.5|93418.8|93393.8|41
1645550700000|2022-02-22 17:25:00|93423|93398|93424.1|93399.1|93425.7|93400.7|93422.8|93397.8|37
1645550710000|2022-02-22 17:25:10|93424.2|93399.2|93431.3|93406.3|93432.5|93407.5|93423.8|93398.8|39
1645550720000|2022-02-22 17:25:20|93431.4|93406.4|93435.8|93410.8|93448.4|93410.8|93431.4|93397.6|26
1645550730000|2022-02-22 17:25:30|93436|93411|93433.9|93408.9|93436.2|93411.2|93433.3|93408.3|35
1645550740000|2022-02-22 17:25:40|93434.5|93409.5|93445.9|93395.9|93446.9|93411.1|93431.4|93393.5|48
1645550750000|2022-02-22 17:25:50|93446.2|93396.2|93430.7|93380.7|93447|93397|93430.6|93380.6|58
1645550760000|2022-02-22 17:26:00|93430.9|93380.9|93412.6|93387.6|93432.1|93394.5|93410.6|93380.3|48
1645550770000|2022-02-22 17:26:10|93413.2|93388.2|93410.5|93385.5|93413.8|93388.8|93409.1|93384.1|39
1645550780000|2022-02-22 17:26:20|93410.4|93385.4|93409.9|93384.9|93411.9|93386.9|93407.7|93382.7|49
1645550790000|2022-02-22 17:26:30|93409.7|93384.7|93384.1|93359.1|93409.7|93384.7|93383.3|93358.3|49
1645550800000|2022-02-22 17:26:40|93383.5|93358.5|93409.6|93359.6|93409.6|93365|93378.9|93351.7|62
1645550810000|2022-02-22 17:26:50|93409.1|93359.1|93413.1|93363.1|93420.4|93386.7|93399.2|93358.6|62
1645550820000|2022-02-22 17:27:00|93411.8|93361.8|93404|93379|93411.8|93379|93386.5|93344.8|62
1645550830000|2022-02-22 17:27:10|93403.8|93378.8|93422.9|93372.9|93422.9|93378.8|93402.9|93365|48
1645550840000|2022-02-22 17:27:20|93423|93373|93403.1|93378.1|93423.9|93386.3|93402.8|93368.2|46
1645550850000|2022-02-22 17:27:30|93403.9|93378.9|93401.1|93376.1|93403.9|93378.9|93400.1|93375.1|35
1645550860000|2022-02-22 17:27:40|93400.9|93375.9|93400.8|93375.8|93401|93376|93400.2|93375.2|22
1645550870000|2022-02-22 17:27:50|93401|93376|93401.7|93376.7|93401.7|93376.7|93400.7|93375.7|11
1645550880000|2022-02-22 17:28:00|93401.8|93376.8|93401.3|93376.3|93402|93377|93400.9|93375.9|16
1645550890000|2022-02-22 17:28:10|93400.9|93375.9|93395.8|93370.8|93401.1|93376.1|93395.6|93370.6|27
1645550900000|2022-02-22 17:28:20|93406.7|93356.7|93388.3|93363.3|93406.7|93367.1|93388.1|93352.8|38
1645550910000|2022-02-22 17:28:30|93388.1|93363.1|93378.4|93353.4|93388.1|93363.1|93378.4|93353.4|50
1645550920000|2022-02-22 17:28:40|93379|93354|93378.1|93353.1|93381.1|93356.1|93377.7|93352.7|42
1645550930000|2022-02-22 17:28:50|93378.3|93353.3|93372.3|93347.3|93378.8|93353.8|93368.7|93343.7|43
1645550940000|2022-02-22 17:29:00|93372.2|93347.2|93400.3|93375.3|93400.3|93375.3|93372.2|93338.1|70
1645550950000|2022-02-22 17:29:10|93400.2|93375.2|93396.7|93371.7|93405.2|93375.2|93393|93355|59
1645550960000|2022-02-22 17:29:20|93396.9|93371.9|93390.8|93365.8|93396.9|93371.9|93389.7|93364.7|45
1645550970000|2022-02-22 17:29:30|93390.9|93365.9|93387.2|93362.2|93391.6|93366.6|93386.5|93361.5|39
1645550980000|2022-02-22 17:29:40|93387.4|93362.4|93386.6|93361.6|93387.6|93362.6|93385.9|93360.9|31
1645550990000|2022-02-22 17:29:50|93386.4|93361.4|93385|93360|93387.5|93362.5|93384.2|93359.2|45
1645551000000|2022-02-22 17:30:00|93385.5|93360.5|93386.8|93361.8|93386.8|93361.8|93385|93360|30
1645551010000|2022-02-22 17:30:10|93386.9|93361.9|93387.8|93362.8|93387.8|93362.8|93383.2|93358.2|41
1645551020000|2022-02-22 17:30:20|93387.5|93362.5|93383.8|93358.8|93388.4|93363.4|93383.8|93358.8|41
1645551030000|2022-02-22 17:30:30|93383.7|93358.7|93383.1|93358.1|93384.3|93359.3|93382.9|93357.9|32
1645551040000|2022-02-22 17:30:40|93383|93358|93373.6|93348.6|93383.3|93358.3|93373.6|93348.6|40
1645551050000|2022-02-22 17:30:50|93373.7|93348.7|93364.1|93339.1|93373.7|93348.7|93363.7|93338.7|47
1645551060000|2022-02-22 17:31:00|93363.4|93338.4|93364.9|93339.9|93366.2|93341.2|93362.6|93337.6|41
1645551070000|2022-02-22 17:31:10|93364.7|93339.7|93373.6|93323.6|93376.7|93339.8|93360.7|93323.6|48
1645551080000|2022-02-22 17:31:20|93373.5|93323.5|93373.4|93323.4|93375.7|93325.7|93370.2|93320.2|56
1645551090000|2022-02-22 17:31:30|93373.3|93323.3|93377.3|93327.3|93382|93342.2|93366.2|93323.3|57
1645551100000|2022-02-22 17:31:40|93377.4|93327.4|93367.8|93342.8|93382.1|93344.9|93364.6|93327|60
1645551110000|2022-02-22 17:31:50|93367.6|93342.6|93366.9|93341.9|93377.3|93343.2|93363.9|93320.9|65
1645551120000|2022-02-22 17:32:00|93367.3|93342.3|93361.8|93311.8|93369.3|93342.9|93346.1|93310|67
1645551130000|2022-02-22 17:32:10|93361.1|93311.1|93363.2|93313.2|93367|93317|93359.1|93309.1|58
1645551140000|2022-02-22 17:32:20|93363.4|93313.4|93360.1|93335.1|93369.4|93335.7|93357.6|93312.7|47
1645551150000|2022-02-22 17:32:30|93360|93335|93370.5|93320.5|93380.5|93335.7|93358.5|93318.2|58
1645551160000|2022-02-22 17:32:40|93370.4|93320.4|93375.5|93325.5|93375.9|93325.9|93370.3|93320.3|46
1645551170000|2022-02-22 17:32:50|93375.2|93325.2|93376.8|93326.8|93377.1|93327.1|93374.3|93324.3|37
1645551180000|2022-02-22 17:33:00|93376.9|93326.9|93382|93332|93382|93332|93375|93325|41
1645551190000|2022-02-22 17:33:10|93382.4|93332.4|93380.8|93330.8|93383.8|93333.8|93378.6|93328.6|64
1645551200000|2022-02-22 17:33:20|93380.9|93330.9|93379.5|93329.5|93381|93331|93379.4|93329.4|29
1645551210000|2022-02-22 17:33:30|93379.6|93329.6|93379.4|93329.4|93380|93330|93378.5|93328.5|26
1645551220000|2022-02-22 17:33:40|93379.2|93329.2|93377.6|93327.6|93380.4|93330.4|93377.5|93327.5|38
1645551230000|2022-02-22 17:33:50|93377.8|93327.8|93384.3|93334.3|93384.3|93334.3|93377.5|93327.5|40
1645551240000|2022-02-22 17:34:00|93383.6|93333.6|93381.3|93331.3|93383.6|93333.6|93381.2|93331.2|46
1645551250000|2022-02-22 17:34:10|93381.2|93331.2|93381.8|93331.8|93381.9|93331.9|93379.5|93329.5|40
1645551260000|2022-02-22 17:34:20|93381.6|93331.6|93380.6|93330.6|93381.7|93331.7|93379|93329|44
1645551270000|2022-02-22 17:34:30|93381.7|93331.7|93385.4|93335.4|93386.8|93336.8|93381.6|93331.6|52
1645551280000|2022-02-22 17:34:40|93385.7|93335.7|93383.6|93333.6|93387.5|93337.5|93383.3|93333.3|42
1645551290000|2022-02-22 17:34:50|93383.4|93333.4|93383.7|93333.7|93383.9|93333.9|93381.7|93331.7|51
1645551300000|2022-02-22 17:35:00|93383.5|93333.5|93381.8|93331.8|93383.9|93333.9|93380.9|93330.9|48
1645551310000|2022-02-22 17:35:10|93381.7|93331.7|93377.1|93327.1|93382.4|93332.4|93373.3|93323.3|57
1645551320000|2022-02-22 17:35:20|93377.4|93327.4|93375.2|93325.2|93378.1|93328.1|93374.9|93324.9|50
1645551330000|2022-02-22 17:35:30|93375.1|93325.1|93384|93334|93384|93334|93373.6|93323.6|44
1645551340000|2022-02-22 17:35:40|93384.1|93334.1|93380.4|93330.4|93388.8|93338.8|93380.4|93330.4|39
1645551350000|2022-02-22 17:35:50|93380.6|93330.6|93386.1|93336.1|93387.6|93337.6|93380.3|93330.3|46
1645551360000|2022-02-22 17:36:00|93386.2|93336.2|93388.7|93338.7|93389|93339|93386.2|93336.2|29
1645551370000|2022-02-22 17:36:10|93388.6|93338.6|93389.2|93339.2|93389.5|93339.5|93388|93338|17
1645551380000|2022-02-22 17:36:20|93389|93339|93389.2|93339.2|93389.5|93339.5|93387.9|93337.9|22
1645551390000|2022-02-22 17:36:30|93389.1|93339.1|93388.4|93338.4|93389.2|93339.2|93388.2|93338.2|25
1645551400000|2022-02-22 17:36:40|93388.3|93338.3|93387.7|93337.7|93389|93339|93387.7|93337.7|22
1645551410000|2022-02-22 17:36:50|93387.6|93337.6|93385.8|93335.8|93387.6|93337.6|93385|93335|32
1645551420000|2022-02-22 17:37:00|93385.7|93335.7|93384.8|93334.8|93386.8|93336.8|93382.5|93332.5|39
1645551430000|2022-02-22 17:37:10|93384.9|93334.9|93379.8|93329.8|93384.9|93334.9|93379.5|93329.5|24
1645551440000|2022-02-22 17:37:20|93379.7|93329.7|93378.4|93328.4|93380.9|93330.9|93377.5|93327.5|26
1645551450000|2022-02-22 17:37:30|93378.3|93328.3|93378|93328|93378.4|93328.4|93377.3|93327.3|16
1645551460000|2022-02-22 17:37:40|93378.1|93328.1|93373.8|93323.8|93378.1|93328.1|93373.7|93323.7|39
1645551470000|2022-02-22 17:37:50|93374|93324|93366.8|93316.8|93374.9|93324.9|93366.8|93316.8|21
1645551480000|2022-02-22 17:38:00|93368.1|93318.1|93368.4|93318.4|93368.6|93318.6|93367.3|93317.3|30
1645551490000|2022-02-22 17:38:10|93369.1|93319.1|93368.1|93318.1|93371.6|93321.6|93367.8|93317.8|35
1645551500000|2022-02-22 17:38:20|93368|93318|93366.5|93316.5|93368.9|93318.9|93366|93316|32
1645551510000|2022-02-22 17:38:30|93367.8|93317.8|93374|93324|93376|93326|93366.6|93316.6|37
1645551520000|2022-02-22 17:38:40|93373.5|93323.5|93374.2|93324.2|93378.1|93328.1|93373.5|93323.5|38
1645551530000|2022-02-22 17:38:50|93375.4|93325.4|93374.3|93324.3|93377.9|93327.9|93371.4|93321.4|56
1645551540000|2022-02-22 17:39:00|93374.2|93324.2|93379.2|93329.2|93384.5|93334.5|93373.9|93323.9|47
1645551550000|2022-02-22 17:39:10|93379.3|93329.3|93380.2|93330.2|93381.5|93331.5|93379.3|93329.3|26
1645551560000|2022-02-22 17:39:20|93380|93330|93386.7|93336.7|93386.9|93336.9|93380|93330|40
1645551570000|2022-02-22 17:39:30|93386.6|93336.6|93393|93343|93393|93343|93386.6|93336.6|37
1645551580000|2022-02-22 17:39:40|93392.6|93342.6|93388.7|93338.7|93393.2|93343.2|93386.2|93336.2|36
1645551590000|2022-02-22 17:39:50|93388.9|93338.9|93391.1|93341.1|93391.3|93341.3|93387.8|93337.8|36
1645551600000|2022-02-22 17:40:00|93390.6|93340.6|93393.8|93343.8|93394.1|93344.1|93390.5|93340.5|52
1645551610000|2022-02-22 17:40:10|93393.5|93343.5|93389|93339|93394.6|93344.6|93388.5|93338.5|41
1645551620000|2022-02-22 17:40:20|93389.3|93339.3|93382.7|93332.7|93389.3|93339.3|93382.7|93332.7|42
1645551630000|2022-02-22 17:40:30|93383.1|93333.1|93383.6|93333.6|93384.5|93334.5|93382.8|93332.8|23
1645551640000|2022-02-22 17:40:40|93383.5|93333.5|93374.9|93324.9|93384|93334|93374.1|93324.1|41
1645551650000|2022-02-22 17:40:50|93374.5|93324.5|93377.6|93327.6|93378|93328|93373.8|93323.8|36
1645551660000|2022-02-22 17:41:00|93378.7|93328.7|93378.3|93328.3|93379.2|93329.2|93377.8|93327.8|37
1645551670000|2022-02-22 17:41:10|93378.1|93328.1|93377.3|93327.3|93379.5|93329.5|93376.9|93326.9|23
1645551680000|2022-02-22 17:41:20|93377.6|93327.6|93374.9|93324.9|93378.5|93328.5|93373.3|93323.3|55
1645551690000|2022-02-22 17:41:30|93374.4|93324.4|93374.7|93324.7|93377.1|93327.1|93367.1|93317.1|65
1645551700000|2022-02-22 17:41:40|93375.4|93325.4|93369.5|93319.5|93375.6|93325.6|93367|93317|58
1645551710000|2022-02-22 17:41:50|93369.2|93319.2|93370.2|93320.2|93370.8|93328.6|93353.6|93313.8|53
1645551720000|2022-02-22 17:42:00|93369.7|93319.7|93367.6|93317.6|93371.3|93321.3|93367|93317|48
1645551730000|2022-02-22 17:42:10|93369.5|93319.5|93375.4|93325.4|93376|93326|93368.6|93318.6|39
1645551740000|2022-02-22 17:42:20|93375.6|93325.6|93370.6|93320.6|93375.8|93325.8|93369|93319|41
1645551750000|2022-02-22 17:42:30|93370.5|93320.5|93368.4|93318.4|93371.2|93321.2|93368.4|93318.4|33
1645551760000|2022-02-22 17:42:40|93368.7|93318.7|93371|93321|93371.4|93321.4|93368|93318|41
1645551770000|2022-02-22 17:42:50|93371.6|93321.6|93369.5|93319.5|93374.8|93324.8|93368.9|93318.9|50
1645551780000|2022-02-22 17:43:00|93369|93319|93378.4|93328.4|93378.4|93328.4|93368.8|93318.8|34
1645551790000|2022-02-22 17:43:10|93378.6|93328.6|93380.8|93330.8|93382.9|93342.4|93367.3|93326.1|44
1645551800000|2022-02-22 17:43:20|93381.3|93331.3|93380.2|93330.2|93381.8|93331.8|93379.1|93329.1|30
1645551810000|2022-02-22 17:43:30|93380.3|93330.3|93380.8|93330.8|93382|93332|93380.1|93330.1|36
1645551820000|2022-02-22 17:43:40|93380.9|93330.9|93385.6|93335.6|93387|93337|93380.7|93330.7|40
1645551830000|2022-02-22 17:43:50|93386.2|93336.2|93386.2|93336.2|93387.6|93350.9|93372.5|93333.5|44
1645551840000|2022-02-22 17:44:00|93387|93337|93390|93340|93390.3|93340.3|93387|93337|29
1645551850000|2022-02-22 17:44:10|93378|93353|93408.7|93358.7|93413|93371.7|93377.7|93344.1|49
1645551860000|2022-02-22 17:44:20|93412.2|93362.2|93420.9|93370.9|93426.8|93376.8|93411|93361|64
1645551870000|2022-02-22 17:44:30|93421.5|93371.5|93427.9|93377.9|93428.9|93378.9|93417.8|93367.8|67
1645551880000|2022-02-22 17:44:40|93428.5|93378.5|93431|93381|93431.3|93381.3|93427.4|93377.4|44
1645551890000|2022-02-22 17:44:50|93431.7|93381.7|93445.6|93395.6|93445.9|93395.9|93429|93379|59
1645551900000|2022-02-22 17:45:00|93445.7|93395.7|93414.4|93364.4|93445.7|93395.7|93414|93364|59
1645551910000|2022-02-22 17:45:10|93414.6|93364.6|93406.5|93356.5|93415.1|93365.1|93406.1|93356.1|54
1645551920000|2022-02-22 17:45:20|93406.7|93356.7|93400.3|93350.3|93406.7|93366.6|93390.2|93349.5|41
1645551930000|2022-02-22 17:45:30|93400.2|93350.2|93401.6|93351.6|93403.2|93353.2|93399.8|93349.8|35
1645551940000|2022-02-22 17:45:40|93401.7|93351.7|93413.7|93363.7|93413.9|93375.7|93395|93351.7|44
1645551950000|2022-02-22 17:45:50|93413.9|93363.9|93403.8|93378.8|93417.7|93378.8|93403.4|93363.8|49
1645551960000|2022-02-22 17:46:00|93403.6|93378.6|93402.3|93377.3|93403.7|93378.7|93401.7|93376.7|25
1645551970000|2022-02-22 17:46:10|93402.2|93377.2|93403.7|93378.7|93405.5|93380.5|93402.2|93377.2|28
1645551980000|2022-02-22 17:46:20|93403.8|93378.8|93406|93381|93406.5|93381.5|93403.8|93378.8|24
1645551990000|2022-02-22 17:46:30|93406.1|93381.1|93406.7|93381.7|93406.7|93381.7|93405.9|93380.9|23
1645552000000|2022-02-22 17:46:40|93406.6|93381.6|93409.2|93384.2|93409.2|93384.2|93406.3|93381.3|19
1645552010000|2022-02-22 17:46:50|93409.5|93384.5|93422.1|93372.1|93422.7|93385.4|93409|93371.9|30
1645552020000|2022-02-22 17:47:00|93422|93372|93403.6|93378.6|93422|93379.4|93402.8|93366.2|35
1645552030000|2022-02-22 17:47:10|93403.4|93378.4|93406|93381|93406.4|93381.4|93403|93378|28
1645552040000|2022-02-22 17:47:20|93405.9|93380.9|93427.1|93377.1|93427.3|93390|93405.9|93376.7|26
1645552050000|2022-02-22 17:47:30|93427.5|93377.5|93426.8|93376.8|93427.5|93392.2|93414|93376.8|32
1645552060000|2022-02-22 17:47:40|93426.7|93376.7|93411.7|93386.7|93426.9|93389|93407.8|93376.1|37
1645552070000|2022-02-22 17:47:50|93412.1|93387.1|93414.2|93389.2|93414.3|93389.3|93412.1|93387.1|34
1645552080000|2022-02-22 17:48:00|93414.4|93389.4|93414.2|93389.2|93414.6|93389.6|93410|93385|19
1645552090000|2022-02-22 17:48:10|93414.1|93389.1|93419.9|93394.9|93420.7|93395.7|93413.9|93388.9|37
1645552100000|2022-02-22 17:48:20|93419.5|93394.5|93423.2|93398.2|93423.2|93398.2|93419|93394|23
1645552110000|2022-02-22 17:48:30|93422|93397|93421|93396|93423.6|93398.6|93421|93396|18
1645552120000|2022-02-22 17:48:40|93421.5|93396.5|93442.1|93392.1|93442.1|93402.5|93421.1|93390.2|29
1645552130000|2022-02-22 17:48:50|93442.4|93392.4|93428.6|93403.6|93442.4|93403.9|93426.8|93389.5|25
1645552140000|2022-02-22 17:49:00|93428.7|93403.7|93424.1|93399.1|93429|93404|93423.7|93398.7|21
1645552150000|2022-02-22 17:49:10|93424|93399|93438.8|93388.8|93438.8|93400.4|93421.2|93388.4|31
1645552160000|2022-02-22 17:49:20|93438.7|93388.7|93445.1|93395.1|93447.4|93406.9|93428|93386.3|28
1645552170000|2022-02-22 17:49:30|93445.7|93395.7|93445.2|93395.2|93446|93396|93444.2|93394.2|34
1645552180000|2022-02-22 17:49:40|93445.4|93395.4|93443.7|93393.7|93445.4|93407.7|93429.7|93393.5|36
1645552190000|2022-02-22 17:49:50|93443.6|93393.6|93432.2|93407.2|93443.6|93409.9|93430.5|93393.2|28
1645552200000|2022-02-22 17:50:00|93432.5|93407.5|93437.1|93412.1|93437.8|93412.8|93429.9|93404.9|43
1645552210000|2022-02-22 17:50:10|93434.6|93409.6|93432|93407|93445.2|93411.1|93428|93395.2|44
1645552220000|2022-02-22 17:50:20|93432.1|93407.1|93434.4|93409.4|93435.1|93410.1|93432.1|93407.1|35
1645552230000|2022-02-22 17:50:30|93433.6|93408.6|93433.9|93408.9|93434|93409|93431.7|93406.7|21
1645552240000|2022-02-22 17:50:40|93434.5|93409.5|93430.6|93405.6|93434.5|93409.5|93428.3|93403.3|37
1645552250000|2022-02-22 17:50:50|93431|93406|93428.3|93403.3|93431.1|93406.1|93425.6|93400.6|28
1645552260000|2022-02-22 17:51:00|93428|93403|93427.5|93402.5|93429.6|93404.6|93426.1|93401.1|37
1645552270000|2022-02-22 17:51:10|93427.8|93402.8|93428.2|93403.2|93430.9|93405.9|93426.1|93401.1|32
1645552280000|2022-02-22 17:51:20|93427.4|93402.4|93433.7|93383.7|93435.3|93406.8|93420|93383.7|46
1645552290000|2022-02-22 17:51:30|93434.4|93384.4|93448.6|93398.6|93448.6|93409.7|93426.5|93383.1|47
1645552300000|2022-02-22 17:51:40|93448.8|93398.8|93434.9|93409.9|93450.5|93410.7|93434.1|93397.5|34
1645552310000|2022-02-22 17:51:50|93434.3|93409.3|93427.7|93402.7|93435.1|93410.1|93427.2|93402.2|48
1645552320000|2022-02-22 17:52:00|93427.3|93402.3|93441.5|93391.5|93441.9|93406.2|93427.3|93390.5|33
1645552330000|2022-02-22 17:52:10|93441.4|93391.4|93444.2|93394.2|93447.2|93397.2|93441|93391|34
1645552340000|2022-02-22 17:52:20|93444.4|93394.4|93449.5|93399.5|93451.8|93401.8|93444.3|93394.3|44
1645552350000|2022-02-22 17:52:30|93449.3|93399.3|93458.4|93408.4|93458.5|93408.5|93449|93399|48
1645552360000|2022-02-22 17:52:40|93457.8|93407.8|93447.7|93422.7|93461.8|93424.2|93447.4|93405.7|48
1645552370000|2022-02-22 17:52:50|93447.9|93422.9|93460.3|93410.3|93464.5|93425|93447.9|93410.2|35
1645552380000|2022-02-22 17:53:00|93460.4|93410.4|93458.3|93408.3|93460.9|93410.9|93457.9|93407.9|22
1645552390000|2022-02-22 17:53:10|93458.5|93408.5|93461.4|93411.4|93462.5|93412.5|93458.4|93408.4|36
1645552400000|2022-02-22 17:53:20|93461.5|93411.5|93459.7|93409.7|93461.6|93411.6|93458.5|93408.5|30
1645552410000|2022-02-22 17:53:30|93459.6|93409.6|93459.3|93409.3|93460.6|93410.6|93459|93409|25
1645552420000|2022-02-22 17:53:40|93457.8|93407.8|93444.9|93419.9|93457.9|93421.4|93444.6|93405.9|29
1645552430000|2022-02-22 17:53:50|93444.8|93419.8|93455.7|93405.7|93455.7|93419.8|93443.6|93403.4|23
1645552440000|2022-02-22 17:54:00|93456|93406|93458.3|93408.3|93459.4|93409.4|93454.9|93404.9|40
1645552450000|2022-02-22 17:54:10|93458.5|93408.5|93461|93411|93461.9|93411.9|93458|93408|42
1645552460000|2022-02-22 17:54:20|93461.1|93411.1|93450.3|93425.3|93462|93425.7|93448|93410.9|36
1645552470000|2022-02-22 17:54:30|93450.2|93425.2|93460.2|93410.2|93461|93425.2|93444.6|93410.2|28
1645552480000|2022-02-22 17:54:40|93460.5|93410.5|93460.4|93410.4|93464.4|93414.4|93459.8|93409.8|36
1645552490000|2022-02-22 17:54:50|93460.3|93410.3|93458.4|93408.4|93463.7|93413.7|93458|93408|35
1645552500000|2022-02-22 17:55:00|93450|93425|93457.3|93407.3|93461.1|93425|93446.1|93406.4|50
1645552510000|2022-02-22 17:55:10|93457.7|93407.7|93441.6|93416.6|93457.7|93418.6|93441.6|93405.9|34
1645552520000|2022-02-22 17:55:20|93441.5|93416.5|93442.8|93417.8|93442.8|93417.8|93440.8|93415.8|19
1645552530000|2022-02-22 17:55:30|93442.7|93417.7|93442.5|93417.5|93443.6|93418.6|93442.1|93417.1|13
1645552540000|2022-02-22 17:55:40|93442.4|93417.4|93448.2|93398.2|93449|93419.5|93436.2|93398.2|44
1645552550000|2022-02-22 17:55:50|93450|93400|93439.6|93389.6|93450|93400|93439|93389|57
1645552560000|2022-02-22 17:56:00|93439.3|93389.3|93431.8|93381.8|93439.3|93389.3|93431.8|93381.8|39
1645552570000|2022-02-22 17:56:10|93430.6|93380.6|93429.9|93379.9|93434.3|93395.7|93415.8|93377.5|40
1645552580000|2022-02-22 17:56:20|93430|93380|93440.1|93390.1|93440.6|93403.5|93428.5|93378.6|45
1645552590000|2022-02-22 17:56:30|93440.5|93390.5|93437|93387|93441.5|93391.5|93437|93387|48
1645552600000|2022-02-22 17:56:40|93435.4|93385.4|93432.7|93382.7|93436.8|93386.8|93432.5|93382.5|40
1645552610000|2022-02-22 17:56:50|93431.1|93381.1|93429.8|93379.8|93436.4|93386.4|93429.8|93379.8|40
1645552620000|2022-02-22 17:57:00|93429.2|93379.2|93432.2|93382.2|93433.1|93383.1|93425.6|93375.6|37
1645552630000|2022-02-22 17:57:10|93431.7|93381.7|93430.6|93380.6|93433.5|93383.5|93430.1|93380.1|36
1645552640000|2022-02-22 17:57:20|93430.8|93380.8|93428.9|93378.9|93431.7|93381.7|93428.7|93378.7|35
1645552650000|2022-02-22 17:57:30|93428.1|93378.1|93426.7|93376.7|93430.3|93380.3|93426.7|93376.7|36
1645552660000|2022-02-22 17:57:40|93427.1|93377.1|93413.5|93388.5|93429.4|93389.6|93413.5|93377.1|35
1645552670000|2022-02-22 17:57:50|93414.5|93389.5|93413.3|93388.3|93415.7|93390.7|93412.9|93387.9|37
1645552680000|2022-02-22 17:58:00|93413|93388|93421|93371|93422.9|93390|93405.3|93370|42
1645552690000|2022-02-22 17:58:10|93421.4|93371.4|93420.6|93370.6|93422.4|93372.4|93420.6|93370.6|24
1645552700000|2022-02-22 17:58:20|93420.7|93370.7|93418.6|93368.6|93420.9|93370.9|93418.1|93368.1|36
1645552710000|2022-02-22 17:58:30|93418.1|93368.1|93416.7|93366.7|93418.1|93368.1|93413.9|93363.9|42
1645552720000|2022-02-22 17:58:40|93417|93367|93412.5|93362.5|93417.3|93367.3|93411.9|93361.9|35
1645552730000|2022-02-22 17:58:50|93412.8|93362.8|93410.1|93360.1|93413.4|93363.4|93409.2|93359.2|42
1645552740000|2022-02-22 17:59:00|93409.8|93359.8|93398.3|93373.3|93410.6|93374.6|93397.5|93358.2|34
1645552750000|2022-02-22 17:59:10|93398.4|93373.4|93413.9|93363.9|93415.6|93378.4|93397.8|93360.5|39
1645552760000|2022-02-22 17:59:20|93413.8|93363.8|93400.5|93375.5|93415.2|93376|93398.7|93361.6|32
1645552770000|2022-02-22 17:59:30|93400.9|93375.9|93394.5|93369.5|93401.1|93376.1|93392.3|93367.3|55
1645552780000|2022-02-22 17:59:40|93394.6|93369.6|93406.2|93356.2|93408.1|93371.9|93394.4|93355.7|38
1645552790000|2022-02-22 17:59:50|93406.3|93356.3|93394.8|93369.8|93408.7|93370.4|93393.8|93355.9|39
1645552800000|2022-02-22 18:00:00|93395.9|93370.9|93401.8|93351.8|93403.8|93372.3|93387|93351.1|53
1645552810000|2022-02-22 18:00:10|93401.7|93351.7|93391.4|93366.4|93402.3|93366.4|93386.9|93351.3|34
1645552820000|2022-02-22 18:00:20|93390.8|93365.8|93383.7|93358.7|93390.9|93365.9|93383.7|93358.7|44
1645552830000|2022-02-22 18:00:30|93383.9|93358.9|93381.9|93356.9|93384|93359|93380.3|93355.3|40
1645552840000|2022-02-22 18:00:40|93381.6|93356.6|93383.2|93358.2|93384.3|93359.3|93381.1|93356.1|29
1645552850000|2022-02-22 18:00:50|93383|93358|93381.8|93356.8|93383|93358|93380.1|93355.1|27
1645552860000|2022-02-22 18:01:00|93381.9|93356.9|93382.1|93357.1|93383.7|93358.7|93380|93355|32
1645552870000|2022-02-22 18:01:10|93382.5|93357.5|93393.5|93368.5|93408.8|93372.3|93381.6|93355.9|55
1645552880000|2022-02-22 18:01:20|93393.9|93368.9|93415.2|93390.2|93423.2|93390.2|93393.3|93368.3|39
1645552890000|2022-02-22 18:01:30|93419.3|93394.3|93444.8|93394.8|93460.8|93413.7|93418|93384|59
1645552900000|2022-02-22 18:01:40|93444.3|93394.3|93447.1|93397.1|93447.8|93397.8|93442.5|93392.5|38
1645552910000|2022-02-22 18:01:50|93447.5|93397.5|93446.7|93396.7|93451.2|93401.2|93446.1|93396.1|32
1645552920000|2022-02-22 18:02:00|93446.8|93396.8|93454.5|93404.5|93471.9|93421.9|93439.1|93396.7|65
1645552930000|2022-02-22 18:02:10|93452.9|93402.9|93458.1|93408.1|93458.6|93408.6|93449.1|93399.1|55
1645552940000|2022-02-22 18:02:20|93457.8|93407.8|93465|93415|93465.3|93415.3|93456.8|93406.8|50
1645552950000|2022-02-22 18:02:30|93464.6|93414.6|93464.1|93414.1|93465.9|93415.9|93461.5|93411.5|40
1645552960000|2022-02-22 18:02:40|93463.3|93413.3|93461.9|93411.9|93464.4|93414.4|93459.4|93409.4|53
1645552970000|2022-02-22 18:02:50|93461.7|93411.7|93453.3|93403.3|93461.7|93411.7|93453.3|93403.3|34
1645552980000|2022-02-22 18:03:00|93453.5|93403.5|93456.1|93406.1|93456.5|93406.5|93450.6|93400.6|60
1645552990000|2022-02-22 18:03:10|93453.7|93403.7|93447.9|93397.9|93454.5|93415.2|93439|93397.9|49
1645553000000|2022-02-22 18:03:20|93448.3|93398.3|93439.7|93414.7|93449.6|93415.9|93433.3|93396.7|44
1645553010000|2022-02-22 18:03:30|93439.5|93414.5|93456.3|93406.3|93461.3|93416.3|93438.7|93401.4|43
1645553020000|2022-02-22 18:03:40|93444.4|93419.4|93456.1|93406.1|93456.2|93420.8|93443.5|93406.1|28
1645553030000|2022-02-22 18:03:50|93456.3|93406.3|93465.2|93415.2|93465.4|93415.4|93455.7|93405.7|36
1645553040000|2022-02-22 18:04:00|93465.4|93415.4|93470|93420|93481|93443.5|93463.1|93413.1|59
1645553050000|2022-02-22 18:04:10|93469.1|93419.1|93474.3|93424.3|93475|93425|93467.5|93417.5|43
1645553060000|2022-02-22 18:04:20|93474.1|93424.1|93477|93427|93478.4|93444.1|93465.1|93423.5|46
1645553070000|2022-02-22 18:04:30|93476|93426|93472.5|93422.5|93478.8|93428.8|93471.7|93421.7|46
1645553080000|2022-02-22 18:04:40|93472.2|93422.2|93475.2|93425.2|93475.6|93425.6|93471.5|93421.5|36
1645553090000|2022-02-22 18:04:50|93474.9|93424.9|93470.1|93420.1|93476.4|93426.4|93469.4|93419.4|50
1645553100000|2022-02-22 18:05:00|93469.7|93419.7|93462.4|93412.4|93472.7|93422.7|93457.9|93407.9|55
1645553110000|2022-02-22 18:05:10|93463.8|93413.8|93469.6|93419.6|93472.5|93422.5|93463.1|93413.1|54
1645553120000|2022-02-22 18:05:20|93469.5|93419.5|93468.9|93418.9|93472.7|93422.7|93468.4|93418.4|33
1645553130000|2022-02-22 18:05:30|93468.8|93418.8|93462.4|93437.4|93476.1|93440|93454.7|93418.8|58
1645553140000|2022-02-22 18:05:40|93476.4|93426.4|93459.2|93434.2|93476.4|93440.4|93457.6|93422|47
1645553150000|2022-02-22 18:05:50|93460.6|93435.6|93468.1|93418.1|93468.1|93436.2|93453.1|93415.8|49
1645553160000|2022-02-22 18:06:00|93467.8|93417.8|93459.3|93434.3|93468|93437.2|93457.2|93416.9|28
1645553170000|2022-02-22 18:06:10|93458.6|93433.6|93462.9|93412.9|93464.5|93436.4|93451.8|93412.8|41
1645553180000|2022-02-22 18:06:20|93463|93413|93464|93414|93465.9|93415.9|93462.8|93412.8|36
1645553190000|2022-02-22 18:06:30|93464.3|93414.3|93463.4|93413.4|93464.9|93427.2|93450.9|93413.4|30
1645553200000|2022-02-22 18:06:40|93463.2|93413.2|93440.3|93415.3|93463.2|93423.4|93438.4|93400.9|44
1645553210000|2022-02-22 18:06:50|93440.1|93415.1|93448.5|93398.5|93449.9|93416.7|93433.9|93398.5|44
1645553220000|2022-02-22 18:07:00|93448.4|93398.4|93443.4|93418.4|93451.4|93418.6|93436.5|93396.7|36
1645553230000|2022-02-22 18:07:10|93443.1|93418.1|93441.4|93416.4|93444.9|93419.9|93441|93416|47
1645553240000|2022-02-22 18:07:20|93442|93417|93439.8|93414.8|93454.8|93417.6|93439.6|93404.4|47
1645553250000|2022-02-22 18:07:30|93440.1|93415.1|93448.3|93423.3|93459.8|93423.3|93439.9|93407.9|43
1645553260000|2022-02-22 18:07:40|93447.5|93422.5|93448.7|93423.7|93449.3|93424.3|93445.5|93420.5|46
1645553270000|2022-02-22 18:07:50|93447.8|93422.8|93494.9|93444.9|93494.9|93455.9|93447.8|93422.8|53
1645553280000|2022-02-22 18:08:00|93485.1|93460.1|93473.7|93423.7|93492.2|93460.1|93471.3|93421.3|73
1645553290000|2022-02-22 18:08:10|93474.2|93424.2|93471.2|93421.2|93474.2|93424.2|93470.1|93420.1|40
1645553300000|2022-02-22 18:08:20|93470.5|93420.5|93470.3|93420.3|93470.9|93420.9|93467|93417|50
1645553310000|2022-02-22 18:08:30|93469.9|93419.9|93428.4|93403.4|93470|93420|93423.5|93398.5|68
1645553320000|2022-02-22 18:08:40|93428.1|93403.1|93439.5|93414.5|93439.6|93414.6|93422|93385|63
1645553330000|2022-02-22 18:08:50|93439.3|93414.3|93459|93409|93459.5|93415.7|93439.3|93403.1|47
1645553340000|2022-02-22 18:09:00|93458.9|93408.9|93464.4|93414.4|93464.5|93414.5|93458.3|93408.3|43
1645553350000|2022-02-22 18:09:10|93463.8|93413.8|93464.3|93414.3|93465.7|93415.7|93461.4|93411.4|36
1645553360000|2022-02-22 18:09:20|93464.8|93414.8|93468.2|93418.2|93468.4|93418.4|93463.8|93413.8|40
1645553370000|2022-02-22 18:09:30|93468.4|93418.4|93462.4|93412.4|93469.2|93419.2|93462.4|93412.4|29
1645553380000|2022-02-22 18:09:40|93461.6|93411.6|93435.5|93410.5|93464.3|93414.3|93435.5|93410.5|35
1645553390000|2022-02-22 18:09:50|93434.3|93409.3|93446.3|93396.3|93446.9|93409.3|93432.1|93394.3|36
1645553400000|2022-02-22 18:10:00|93446.2|93396.2|93441.5|93391.5|93447.6|93397.6|93441.5|93391.5|43
1645553410000|2022-02-22 18:10:10|93441|93391|93437.3|93387.3|93445|93395|93436.1|93386.1|41
1645553420000|2022-02-22 18:10:20|93438.2|93388.2|93411.5|93386.5|93438.5|93388.5|93407.1|93379.1|53
1645553430000|2022-02-22 18:10:30|93410.9|93385.9|93406.9|93381.9|93411.2|93386.2|93405.3|93380.3|40
1645553440000|2022-02-22 18:10:40|93406.7|93381.7|93406.2|93381.2|93407.8|93382.8|93404.5|93379.5|25
1645553450000|2022-02-22 18:10:50|93406.6|93381.6|93409|93384|93409.8|93384.8|93405.4|93380.4|40
1645553460000|2022-02-22 18:11:00|93408.9|93383.9|93399.3|93374.3|93409.2|93384.2|93398.2|93373.2|54
1645553470000|2022-02-22 18:11:10|93398.6|93373.6|93390.6|93365.6|93405.9|93374.9|93390.6|93355.9|30
1645553480000|2022-02-22 18:11:20|93389.5|93364.5|93387|93362|93392.5|93365|93381.5|93341.1|60
1645553490000|2022-02-22 18:11:30|93386.8|93361.8|93386.8|93361.8|93387.4|93362.4|93386.6|93361.6|22
1645553500000|2022-02-22 18:11:40|93386.7|93361.7|93392.8|93367.8|93392.8|93367.8|93386.3|93361.3|33
1645553510000|2022-02-22 18:11:50|93392.6|93367.6|93400.7|93375.7|93411.1|93376.1|93392.6|93356.5|33
1645553520000|2022-02-22 18:12:00|93401.1|93376.1|93403.3|93378.3|93403.3|93378.3|93398.9|93373.9|42
1645553530000|2022-02-22 18:12:10|93403.4|93378.4|93402.1|93377.1|93403.5|93378.5|93401.9|93376.9|19
1645553540000|2022-02-22 18:12:20|93402|93377|93402.5|93377.5|93402.5|93377.5|93400.4|93375.4|26
1645553550000|2022-02-22 18:12:30|93402.4|93377.4|93403.3|93378.3|93403.3|93378.3|93402.3|93377.3|19
1645553560000|2022-02-22 18:12:40|93403.9|93378.9|93402.4|93377.4|93403.9|93378.9|93402.3|93377.3|21
1645553570000|2022-02-22 18:12:50|93402.3|93377.3|93402.5|93377.5|93402.6|93377.6|93401.8|93376.8|21
1645553580000|2022-02-22 18:13:00|93401.7|93376.7|93406.7|93381.7|93406.7|93381.7|93400.1|93375.1|34
1645553590000|2022-02-22 18:13:10|93408|93383|93408.4|93383.4|93422.3|93384.6|93406.8|93369.9|38
1645553600000|2022-02-22 18:13:20|93408.6|93383.6|93411.9|93386.9|93425.1|93387.8|93408.4|93374.5|31
1645553610000|2022-02-22 18:13:30|93412.4|93387.4|93413.6|93388.6|93413.6|93388.6|93412.4|93387.4|27
1645553620000|2022-02-22 18:13:40|93413.5|93388.5|93433|93383|93433.1|93393.8|93413.2|93380.6|37
1645553630000|2022-02-22 18:13:50|93434.1|93384.1|93438.9|93388.9|93440.4|93390.4|93433.8|93383.8|53
1645553640000|2022-02-22 18:14:00|93438.8|93388.8|93439.4|93389.4|93440.7|93390.7|93436.6|93386.6|45
1645553650000|2022-02-22 18:14:10|93429.4|93404.4|93443.1|93393.1|93444.2|93405.6|93428.9|93391.3|33
1645553660000|2022-02-22 18:14:20|93443.2|93393.2|93444.2|93394.2|93446.8|93396.8|93443|93393|31
1645553670000|2022-02-22 18:14:30|93443.9|93393.9|93445.4|93395.4|93446.9|93396.9|93443.6|93393.6|29
1645553680000|2022-02-22 18:14:40|93445.8|93395.8|93442.3|93392.3|93445.8|93395.8|93440|93390|29
1645553690000|2022-02-22 18:14:50|93441.6|93391.6|93444.9|93394.9|93445.8|93395.8|93441.6|93391.6|31
1645553700000|2022-02-22 18:15:00|93444.8|93394.8|93448.7|93398.7|93448.9|93398.9|93444.6|93394.6|32
1645553710000|2022-02-22 18:15:10|93448.6|93398.6|93442.3|93417.3|93448.8|93418.4|93436.9|93398.4|51
1645553720000|2022-02-22 18:15:20|93442.7|93417.7|93437.5|93412.5|93443.1|93418.1|93437.4|93412.4|48
1645553730000|2022-02-22 18:15:30|93438|93413|93437.9|93412.9|93438.2|93413.2|93436.7|93411.7|37
1645553740000|2022-02-22 18:15:40|93437.7|93412.7|93446.5|93421.5|93446.5|93421.5|93437.7|93412.7|46
1645553750000|2022-02-22 18:15:50|93446.2|93421.2|93439.6|93414.6|93446.2|93421.2|93438.3|93413.3|40
1645553760000|2022-02-22 18:16:00|93439.1|93414.1|93444.2|93419.2|93445|93420|93438.1|93413.1|42
1645553770000|2022-02-22 18:16:10|93444.8|93419.8|93446.6|93421.6|93448.6|93423.6|93444.8|93419.8|49
1645553780000|2022-02-22 18:16:20|93446.7|93421.7|93469.7|93419.7|93469.9|93428.8|93446.2|93414.1|46
1645553790000|2022-02-22 18:16:30|93470|93420|93470.1|93420.1|93471.1|93421.1|93468.3|93418.3|38
1645553800000|2022-02-22 18:16:40|93470|93420|93526.1|93476.1|93530.5|93480.5|93469.7|93419.7|68
1645553810000|2022-02-22 18:16:50|93525.4|93475.4|93534.2|93484.2|93534.7|93484.7|93525.4|93475.4|64
1645553820000|2022-02-22 18:17:00|93533.3|93483.3|93530.4|93480.4|93533.4|93483.4|93529.9|93479.9|36
1645553830000|2022-02-22 18:17:10|93530.5|93480.5|93536.2|93486.2|93536.8|93497.7|93521.7|93480.4|42
1645553840000|2022-02-22 18:17:20|93536|93486|93539.5|93489.5|93540.6|93490.6|93535|93485|41
1645553850000|2022-02-22 18:17:30|93539.6|93489.6|93538.8|93488.8|93540.7|93490.7|93538.2|93488.2|34
1645553860000|2022-02-22 18:17:40|93538.9|93488.9|93547.5|93497.5|93549.5|93509.4|93534|93488.9|55
1645553870000|2022-02-22 18:17:50|93546|93496|93540.5|93490.5|93552.2|93502.2|93540.2|93490.2|54
1645553880000|2022-02-22 18:18:00|93540.3|93490.3|93560.7|93510.7|93561.2|93523.7|93530.8|93490.3|60
1645553890000|2022-02-22 18:18:10|93560.8|93510.8|93546.9|93521.9|93563.4|93523.6|93546.5|93509.6|63
1645553900000|2022-02-22 18:18:20|93547.2|93522.2|93548.5|93523.5|93549.1|93524.1|93547.1|93522.1|39
1645553910000|2022-02-22 18:18:30|93549.1|93524.1|93549.9|93524.9|93565.7|93528.5|93549.1|93515.7|49
1645553920000|2022-02-22 18:18:40|93549.8|93524.8|93547.3|93522.3|93550.1|93525.1|93547.3|93522.3|39
1645553930000|2022-02-22 18:18:50|93547.6|93522.6|93547.1|93522.1|93550.7|93525.7|93545.9|93520.9|54
1645553940000|2022-02-22 18:19:00|93546.5|93521.5|93546.3|93521.3|93548.1|93523.1|93545.2|93520.2|52
1645553950000|2022-02-22 18:19:10|93546.5|93521.5|93551.3|93526.3|93552.2|93527.2|93545.2|93520.2|55
1645553960000|2022-02-22 18:19:20|93552.1|93527.1|93555.7|93530.7|93556.6|93531.6|93549.9|93524.9|53
1645553970000|2022-02-22 18:19:30|93555.8|93530.8|93556.3|93531.3|93557.3|93532.3|93552.7|93527.7|49
1645553980000|2022-02-22 18:19:40|93556.4|93531.4|93556.8|93531.8|93556.9|93531.9|93555.4|93530.4|27
1645553990000|2022-02-22 18:19:50|93557.2|93532.2|93561.7|93536.7|93561.8|93536.8|93557.1|93532.1|22
1645554000000|2022-02-22 18:20:00|93562.2|93537.2|93560.5|93535.5|93563|93538|93560.4|93535.4|29
1645554010000|2022-02-22 18:20:10|93560.4|93535.4|93552.3|93527.3|93560.4|93535.4|93551|93526|45
1645554020000|2022-02-22 18:20:20|93552.7|93527.7|93549|93524|93552.7|93527.7|93547.6|93522.6|42
1645554030000|2022-02-22 18:20:30|93548.8|93523.8|93533.3|93483.3|93549|93524|93523.6|93481.6|60
1645554040000|2022-02-22 18:20:40|93533.5|93483.5|93536.2|93486.2|93536.7|93486.7|93533.2|93483.2|29
1645554050000|2022-02-22 18:20:50|93536|93486|93531|93506|93542.9|93508.7|93530|93485.7|55
1645554060000|2022-02-22 18:21:00|93531.4|93506.4|93533.3|93508.3|93536.8|93511.8|93530.9|93505.9|46
1645554070000|2022-02-22 18:21:10|93532.8|93507.8|93555|93505|93558.9|93514.2|93532.3|93498.7|36
1645554080000|2022-02-22 18:21:20|93554.6|93504.6|93538.6|93513.6|93556.3|93514.5|93538.4|93503.4|35
1645554090000|2022-02-22 18:21:30|93538.5|93513.5|93551.3|93501.3|93552.1|93514.2|93538|93499.7|36
1645554100000|2022-02-22 18:21:40|93551.1|93501.1|93544.4|93494.4|93551.1|93501.1|93544.4|93494.4|44
1645554110000|2022-02-22 18:21:50|93544.6|93494.6|93552.4|93502.4|93555|93505|93544.6|93494.6|27
1645554120000|2022-02-22 18:22:00|93551.9|93501.9|93550|93500|93552.8|93502.8|93549.6|93499.6|20
1645554130000|2022-02-22 18:22:10|93549.7|93499.7|93548.6|93498.6|93549.9|93499.9|93541|93491|25
1645554140000|2022-02-22 18:22:20|93547.3|93497.3|93545|93495|93547.3|93497.3|93540.8|93490.8|39
1645554150000|2022-02-22 18:22:30|93545.2|93495.2|93546.3|93496.3|93548.1|93498.1|93544.1|93494.1|31
1645554160000|2022-02-22 18:22:40|93546|93496|93541.5|93491.5|93546|93496|93539.8|93489.8|37
1645554170000|2022-02-22 18:22:50|93541.2|93491.2|93537.2|93487.2|93544|93494|93536.3|93486.3|43
1645554180000|2022-02-22 18:23:00|93537|93487|93531.2|93481.2|93537|93487|93527.6|93477.6|46
1645554190000|2022-02-22 18:23:10|93531.3|93481.3|93527.8|93477.8|93531.3|93481.3|93527.6|93477.6|33
1645554200000|2022-02-22 18:23:20|93528.1|93478.1|93516.6|93491.6|93530.2|93496.6|93516.6|93478.1|38
1645554210000|2022-02-22 18:23:30|93514.5|93489.5|93527.7|93477.7|93528.6|93491.2|93511.3|93475|60
1645554220000|2022-02-22 18:23:40|93528.1|93478.1|93513.2|93488.2|93528.1|93490.9|93512.2|93478|32
1645554230000|2022-02-22 18:23:50|93513.1|93488.1|93519.2|93494.2|93530.5|93495|93513.1|93477.2|53
1645554240000|2022-02-22 18:24:00|93518.7|93493.7|93528.4|93478.4|93528.4|93493.7|93512.1|93476.7|58
1645554250000|2022-02-22 18:24:10|93528.2|93478.2|93529.5|93479.5|93530.4|93480.4|93527.7|93477.7|52
1645554260000|2022-02-22 18:24:20|93529.8|93479.8|93528.2|93478.2|93530.3|93480.3|93528|93478|37
1645554270000|2022-02-22 18:24:30|93528.3|93478.3|93526.3|93476.3|93528.4|93478.4|93526|93476|38
1645554280000|2022-02-22 18:24:40|93525.9|93475.9|93524.4|93474.4|93525.9|93475.9|93522|93472|49
1645554290000|2022-02-22 18:24:50|93523.8|93473.8|93530.1|93480.1|93532.1|93482.1|93523.7|93473.7|45
1645554300000|2022-02-22 18:25:00|93529.3|93479.3|93512|93487|93530.7|93488.5|93510.9|93476.3|48
1645554310000|2022-02-22 18:25:10|93511.8|93486.8|93522.2|93497.2|93523.2|93498.2|93511.6|93486.6|50
1645554320000|2022-02-22 18:25:20|93521.6|93496.6|93534.6|93484.6|93536.1|93497.9|93520.4|93483.1|59
1645554330000|2022-02-22 18:25:30|93534.5|93484.5|93535.1|93485.1|93538|93488|93532.3|93482.3|44
1645554340000|2022-02-22 18:25:40|93535.8|93485.8|93535.8|93485.8|93537.4|93487.4|93529.6|93479.6|59
1645554350000|2022-02-22 18:25:50|93535.3|93485.3|93538.8|93488.8|93538.8|93488.8|93534.1|93484.1|43
1645554360000|2022-02-22 18:26:00|93539.1|93489.1|93531.5|93506.5|93540.3|93508.4|93528.9|93488.5|42
1645554370000|2022-02-22 18:26:10|93530.9|93505.9|93552.4|93502.4|93553.8|93507.6|93522.2|93485.8|46
1645554380000|2022-02-22 18:26:20|93551.9|93501.9|93548.4|93498.4|93553.5|93503.5|93548.4|93498.4|33
1645554390000|2022-02-22 18:26:30|93548.5|93498.5|93555|93505|93556.7|93506.7|93548.2|93498.2|49
1645554400000|2022-02-22 18:26:40|93555.5|93505.5|93555.7|93505.7|93556.8|93506.8|93554.5|93504.5|31
1645554410000|2022-02-22 18:26:50|93555.8|93505.8|93553.3|93503.3|93556.6|93506.6|93550.6|93500.6|41
1645554420000|2022-02-22 18:27:00|93552|93502|93553.3|93503.3|93555.2|93505.2|93551.6|93501.6|35
1645554430000|2022-02-22 18:27:10|93553.4|93503.4|93558.2|93508.2|93558.2|93508.2|93552.9|93502.9|53
1645554440000|2022-02-22 18:27:20|93557.8|93507.8|93555.8|93505.8|93557.9|93507.9|93554|93504|33
1645554450000|2022-02-22 18:27:30|93555.9|93505.9|93556.1|93506.1|93558.4|93508.4|93555.8|93505.8|21
1645554460000|2022-02-22 18:27:40|93556.2|93506.2|93561.9|93511.9|93563.1|93513.1|93555.8|93505.8|46
1645554470000|2022-02-22 18:27:50|93561.5|93511.5|93565.1|93515.1|93566|93516|93561.5|93511.5|36
1645554480000|2022-02-22 18:28:00|93564.9|93514.9|93561.1|93511.1|93565.1|93524.8|93549.7|93510.8|42
1645554490000|2022-02-22 18:28:10|93561|93511|93563.7|93513.7|93563.8|93513.8|93560.9|93510.9|37
1645554500000|2022-02-22 18:28:20|93563.8|93513.8|93564|93514|93564.9|93514.9|93563.8|93513.8|28
1645554510000|2022-02-22 18:28:30|93564.3|93514.3|93564.7|93514.7|93565.2|93515.2|93564|93514|18
1645554520000|2022-02-22 18:28:40|93565|93515|93565.5|93515.5|93565.8|93515.8|93565|93515|29
1645554530000|2022-02-22 18:28:50|93565.1|93515.1|93555.9|93505.9|93565.3|93522.6|93546.1|93505.3|40
1645554540000|2022-02-22 18:29:00|93555|93505|93555.9|93505.9|93556.4|93506.4|93553.9|93503.9|47
1645554550000|2022-02-22 18:29:10|93556|93506|93558.3|93508.3|93559.2|93509.2|93555.5|93505.5|40
1645554560000|2022-02-22 18:29:20|93558.6|93508.6|93561.6|93511.6|93561.8|93511.8|93556.8|93506.8|39
1645554570000|2022-02-22 18:29:30|93561.4|93511.4|93555.4|93505.4|93561.8|93511.8|93555.4|93505.4|35
1645554580000|2022-02-22 18:29:40|93555.5|93505.5|93560.2|93510.2|93560.6|93510.6|93555|93505|36
1645554590000|2022-02-22 18:29:50|93561.2|93511.2|93560.3|93510.3|93561.2|93511.2|93557.9|93507.9|34
1645554600000|2022-02-22 18:30:00|93560.6|93510.6|93560.9|93510.9|93561.5|93511.5|93560.2|93510.2|30
1645554610000|2022-02-22 18:30:10|93560.8|93510.8|93559.6|93509.6|93562.2|93512.2|93556.8|93506.8|29
1645554620000|2022-02-22 18:30:20|93559.3|93509.3|93555.6|93505.6|93559.3|93509.3|93554.9|93504.9|39
1645554630000|2022-02-22 18:30:30|93555.4|93505.4|93554|93504|93558.6|93508.6|93552.1|93502.1|47
1645554640000|2022-02-22 18:30:40|93554.2|93504.2|93548.4|93498.4|93554.7|93504.7|93547.3|93497.3|57
1645554650000|2022-02-22 18:30:50|93548.3|93498.3|93550.8|93500.8|93551.6|93501.6|93546.2|93496.2|41
1645554660000|2022-02-22 18:31:00|93553|93503|93555.6|93505.6|93555.6|93505.6|93551.3|93501.3|45
1645554670000|2022-02-22 18:31:10|93555.7|93505.7|93555|93505|93555.8|93505.8|93553.9|93503.9|36
1645554680000|2022-02-22 18:31:20|93555.2|93505.2|93552.5|93502.5|93555.3|93505.3|93552.1|93502.1|28
1645554690000|2022-02-22 18:31:30|93552.6|93502.6|93554.9|93504.9|93555.1|93505.1|93551|93501|42
1645554700000|2022-02-22 18:31:40|93554.6|93504.6|93542|93517|93554.7|93518.3|93536|93504.6|47
1645554710000|2022-02-22 18:31:50|93541.8|93516.8|93553.4|93503.4|93554|93516.9|93541.8|93502.5|19
1645554720000|2022-02-22 18:32:00|93553.5|93503.5|93541.7|93516.7|93553.8|93516.8|93541.5|93503.4|13
1645554730000|2022-02-22 18:32:10|93541.6|93516.6|93541.6|93516.6|93542.1|93517.1|93541.5|93516.5|18
1645554740000|2022-02-22 18:32:20|93541.7|93516.7|93543.6|93518.6|93543.6|93518.6|93541.7|93516.7|19
1645554750000|2022-02-22 18:32:30|93542.9|93517.9|93535.9|93510.9|93542.9|93517.9|93531.9|93506.9|46
1645554760000|2022-02-22 18:32:40|93536.4|93511.4|93535.3|93510.3|93537.2|93512.2|93531.6|93506.6|47
1645554770000|2022-02-22 18:32:50|93535.1|93510.1|93535.5|93510.5|93536|93511|93534.6|93509.6|16
1645554780000|2022-02-22 18:33:00|93535.8|93510.8|93537.7|93512.7|93537.7|93512.7|93535.4|93510.4|27
1645554790000|2022-02-22 18:33:10|93538.3|93513.3|93540.3|93515.3|93540.7|93515.7|93538|93513|22
1645554800000|2022-02-22 18:33:20|93539.9|93514.9|93537.2|93512.2|93539.9|93514.9|93536.9|93511.9|23
1645554810000|2022-02-22 18:33:30|93537.1|93512.1|93536.3|93511.3|93537.1|93512.1|93536.2|93511.2|11
1645554820000|2022-02-22 18:33:40|93536.4|93511.4|93536.2|93511.2|93536.4|93511.4|93536|93511|14
1645554830000|2022-02-22 18:33:50|93536.3|93511.3|93539.9|93514.9|93539.9|93514.9|93535.9|93510.9|19
1645554840000|2022-02-22 18:34:00|93540.1|93515.1|93536.1|93511.1|93541.6|93516.6|93533.2|93508.2|40
1645554850000|2022-02-22 18:34:10|93536.2|93511.2|93538.4|93513.4|93538.5|93513.5|93536.2|93511.2|27
1645554860000|2022-02-22 18:34:20|93538.8|93513.8|93535.5|93510.5|93539.1|93514.1|93535.3|93510.3|22
1645554870000|2022-02-22 18:34:30|93535.6|93510.6|93531.6|93506.6|93535.7|93510.7|93531.4|93506.4|40
1645554880000|2022-02-22 18:34:40|93531.8|93506.8|93530.8|93505.8|93532.4|93507.4|93529.8|93504.8|34
1645554890000|2022-02-22 18:34:50|93530.7|93505.7|93530.8|93505.8|93531.5|93506.5|93530.6|93505.6|18
1645554900000|2022-02-22 18:35:00|93530.3|93505.3|93523.7|93498.7|93530.3|93505.3|93523.1|93498.1|40
1645554910000|2022-02-22 18:35:10|93523.6|93498.6|93523.7|93498.7|93526.3|93501.3|93522.7|93497.7|18
1645554920000|2022-02-22 18:35:20|93523.4|93498.4|93527|93502|93527|93502|93523.4|93498.4|26
1645554930000|2022-02-22 18:35:30|93526.8|93501.8|93528.3|93503.3|93528.3|93503.3|93526.1|93501.1|26
1645554940000|2022-02-22 18:35:40|93528.5|93503.5|93531|93506|93531.6|93506.6|93526.5|93501.5|43
1645554950000|2022-02-22 18:35:50|93530.8|93505.8|93531.2|93506.2|93532.2|93507.2|93529.8|93504.8|34
1645554960000|2022-02-22 18:36:00|93531.4|93506.4|93532.6|93507.6|93533|93508|93531.4|93506.4|24
1645554970000|2022-02-22 18:36:10|93533|93508|93533.3|93508.3|93534.1|93509.1|93532.2|93507.2|27
1645554980000|2022-02-22 18:36:20|93533.9|93508.9|93533.4|93508.4|93534.4|93509.4|93531.7|93506.7|36
1645554990000|2022-02-22 18:36:30|93533.7|93508.7|93534.4|93509.4|93534.6|93509.6|93533|93508|17
1645555000000|2022-02-22 18:36:40|93533.9|93508.9|93535|93510|93535.3|93510.3|93533.2|93508.2|23
1645555010000|2022-02-22 18:36:50|93534.9|93509.9|93538.5|93513.5|93539.5|93514.5|93534.4|93509.4|24
1645555020000|2022-02-22 18:37:00|93538.3|93513.3|93538.5|93513.5|93539.5|93514.5|93538.1|93513.1|15
1645555030000|2022-02-22 18:37:10|93538.8|93513.8|93538.7|93513.7|93539.7|93514.7|93537.4|93512.4|34
1645555040000|2022-02-22 18:37:20|93538.5|93513.5|93538|93513|93539|93514|93537.4|93512.4|33
1645555050000|2022-02-22 18:37:30|93534.8|93509.8|93533.8|93508.8|93535.9|93510.9|93532.9|93507.9|37
1645555060000|2022-02-22 18:37:40|93533.7|93508.7|93528|93503|93533.9|93508.9|93527.2|93502.2|32
1645555070000|2022-02-22 18:37:50|93528.2|93503.2|93527.5|93502.5|93528.8|93503.8|93527.1|93502.1|31
1645555080000|2022-02-22 18:38:00|93527.1|93502.1|93521.8|93496.8|93527.7|93502.7|93521.7|93496.7|44
1645555090000|2022-02-22 18:38:10|93522|93497|93522.7|93497.7|93524|93499|93522|93497|29
1645555100000|2022-02-22 18:38:20|93522.4|93497.4|93517.1|93492.1|93522.4|93497.4|93516|93491|29
1645555110000|2022-02-22 18:38:30|93516.7|93491.7|93516.5|93491.5|93517.5|93492.5|93515.4|93490.4|32
1645555120000|2022-02-22 18:38:40|93516.6|93491.6|93516|93491|93516.9|93491.9|93512.5|93487.5|38
1645555130000|2022-02-22 18:38:50|93515.2|93490.2|93517.1|93492.1|93517.4|93492.4|93514.6|93489.6|38
1645555140000|2022-02-22 18:39:00|93516.8|93491.8|93518.8|93493.8|93518.8|93493.8|93516.8|93491.8|27
1645555150000|2022-02-22 18:39:10|93517.9|93492.9|93518.9|93493.9|93519|93494|93517|93492|34
1645555160000|2022-02-22 18:39:20|93518.8|93493.8|93523.1|93498.1|93524.4|93499.4|93518.8|93493.8|44
1645555170000|2022-02-22 18:39:30|93523|93498|93524.4|93499.4|93525.2|93500.2|93522.8|93497.8|30
1645555180000|2022-02-22 18:39:40|93524.5|93499.5|93524.6|93499.6|93525.6|93500.6|93523.6|93498.6|31
1645555190000|2022-02-22 18:39:50|93524.3|93499.3|93523.2|93498.2|93525.4|93500.4|93522.3|93497.3|34
1645555200000|2022-02-22 18:40:00|93522.9|93497.9|93520.6|93495.6|93522.9|93497.9|93519|93494|32
1645555210000|2022-02-22 18:40:10|93520.5|93495.5|93521.1|93496.1|93521.3|93496.3|93520.1|93495.1|20
1645555220000|2022-02-22 18:40:20|93521.2|93496.2|93516.9|93491.9|93521.5|93496.5|93516.9|93491.9|23
1645555230000|2022-02-22 18:40:30|93517.5|93492.5|93519.3|93494.3|93519.3|93494.3|93515.7|93490.7|37
1645555240000|2022-02-22 18:40:40|93518|93493|93517.3|93492.3|93518.7|93493.7|93517|93492|21
1645555250000|2022-02-22 18:40:50|93517.8|93492.8|93519.5|93494.5|93520.3|93495.3|93517.6|93492.6|28
1645555260000|2022-02-22 18:41:00|93519.4|93494.4|93522.5|93497.5|93522.7|93497.7|93519.4|93494.4|20
1645555270000|2022-02-22 18:41:10|93522.2|93497.2|93524.9|93499.9|93524.9|93499.9|93521.5|93496.5|36
1645555280000|2022-02-22 18:41:20|93525.4|93500.4|93527.2|93502.2|93527.6|93502.6|93524.6|93499.6|16
1645555290000|2022-02-22 18:41:30|93527.1|93502.1|93527.2|93502.2|93528.7|93503.7|93526.6|93501.6|24
1645555300000|2022-02-22 18:41:40|93527.5|93502.5|93527.4|93502.4|93527.5|93502.5|93526.9|93501.9|17
1645555310000|2022-02-22 18:41:50|93527.5|93502.5|93527.4|93502.4|93528.6|93503.6|93527.4|93502.4|15
1645555320000|2022-02-22 18:42:00|93527.2|93502.2|93527.9|93502.9|93528.7|93503.7|93527|93502|30
1645555330000|2022-02-22 18:42:10|93527.8|93502.8|93530.4|93505.4|93532.5|93507.5|93527.8|93502.8|26
1645555340000|2022-02-22 18:42:20|93530.5|93505.5|93533|93508|93533.2|93508.2|93530|93505|32
1645555350000|2022-02-22 18:42:30|93533.2|93508.2|93532.7|93507.7|93533.8|93508.8|93532.5|93507.5|37
1645555360000|2022-02-22 18:42:40|93532.8|93507.8|93532.3|93507.3|93534.4|93509.4|93532.2|93507.2|32
1645555370000|2022-02-22 18:42:50|93532.2|93507.2|93532|93507|93533|93508|93531.8|93506.8|28
1645555380000|2022-02-22 18:43:00|93532.2|93507.2|93533.4|93508.4|93533.5|93508.5|93531.9|93506.9|23
1645555390000|2022-02-22 18:43:10|93532.8|93507.8|93534.1|93509.1|93534.1|93509.1|93532.2|93507.2|25
1645555400000|2022-02-22 18:43:20|93534.2|93509.2|93532.8|93507.8|93534.2|93509.2|93532.5|93507.5|23
1645555410000|2022-02-22 18:43:30|93532.7|93507.7|93532.5|93507.5|93533.3|93508.3|93532.1|93507.1|26
1645555420000|2022-02-22 18:43:40|93532.6|93507.6|93527.2|93502.2|93533.9|93508.9|93527.1|93502.1|50
1645555430000|2022-02-22 18:43:50|93539.2|93489.2|93525.8|93500.8|93542.4|93508.9|93525.8|93488.1|52
1645555440000|2022-02-22 18:44:00|93525.9|93500.9|93528.6|93503.6|93529.7|93504.7|93523.1|93498.1|41
1645555450000|2022-02-22 18:44:10|93528.8|93503.8|93529.7|93504.7|93529.8|93504.8|93528.5|93503.5|23
1645555460000|2022-02-22 18:44:20|93529.4|93504.4|93529.8|93504.8|93530|93505|93529.2|93504.2|20
1645555470000|2022-02-22 18:44:30|93529.7|93504.7|93531.1|93506.1|93532.7|93507.7|93529.7|93504.7|16
1645555480000|2022-02-22 18:44:40|93531.2|93506.2|93531.2|93506.2|93532|93507|93530.8|93505.8|20
1645555490000|2022-02-22 18:44:50|93531.1|93506.1|93531.9|93506.9|93531.9|93506.9|93530.9|93505.9|23
1645555500000|2022-02-22 18:45:00|93532|93507|93531.9|93506.9|93532.2|93507.2|93531.5|93506.5|15
1645555510000|2022-02-22 18:45:10|93531.8|93506.8|93534.1|93509.1|93535|93510|93531.8|93506.8|25
1645555520000|2022-02-22 18:45:20|93534|93509|93536|93511|93539.9|93514.9|93534|93509|45
1645555530000|2022-02-22 18:45:30|93535.9|93510.9|93539.2|93514.2|93539.2|93514.2|93535.8|93510.8|29
1645555540000|2022-02-22 18:45:40|93539.6|93514.6|93540.2|93515.2|93540.6|93515.6|93539.2|93514.2|16
1645555550000|2022-02-22 18:45:50|93538.5|93513.5|93541|93516|93542.9|93517.9|93538.5|93513.5|21
1645555560000|2022-02-22 18:46:00|93541.1|93516.1|93539.2|93514.2|93541.3|93516.3|93536.7|93511.7|40
1645555570000|2022-02-22 18:46:10|93538.9|93513.9|93538.4|93513.4|93538.9|93513.9|93537.4|93512.4|20
1645555580000|2022-02-22 18:46:20|93538.2|93513.2|93535.2|93510.2|93538.5|93513.5|93534.9|93509.9|23
1645555590000|2022-02-22 18:46:30|93530.2|93505.2|93521.1|93496.1|93530.2|93505.2|93518.2|93493.2|39
1645555600000|2022-02-22 18:46:40|93521|93496|93519.9|93494.9|93521|93496|93519.9|93494.9|13
1645555610000|2022-02-22 18:46:50|93519.8|93494.8|93538.9|93513.9|93540.1|93515.1|93519.8|93494.8|40
1645555620000|2022-02-22 18:47:00|93539|93514|93548.5|93523.5|93548.5|93523.5|93537.7|93512.7|39
1645555630000|2022-02-22 18:47:10|93548.6|93523.6|93550.2|93525.2|93550.7|93525.7|93548.6|93523.6|33
1645555640000|2022-02-22 18:47:20|93547.7|93522.7|93547.8|93522.8|93547.8|93522.8|93547|93522|25
1645555650000|2022-02-22 18:47:30|93547.7|93522.7|93550|93525|93550.2|93525.2|93547.2|93522.2|23
1645555660000|2022-02-22 18:47:40|93550.4|93525.4|93550.1|93525.1|93551.8|93526.8|93550.1|93525.1|29
1645555670000|2022-02-22 18:47:50|93550.2|93525.2|93547.9|93522.9|93550.2|93525.2|93547.6|93522.6|27
1645555680000|2022-02-22 18:48:00|93544.8|93519.8|93543|93518|93544.8|93519.8|93540.8|93515.8|42
1645555690000|2022-02-22 18:48:10|93543.2|93518.2|93540.9|93515.9|93543.8|93518.8|93540.9|93515.9|7
1645555700000|2022-02-22 18:48:20|93541.6|93516.6|93539.5|93514.5|93541.6|93516.6|93538.7|93513.7|24
1645555710000|2022-02-22 18:48:30|93539.6|93514.6|93538.3|93513.3|93540.3|93515.3|93538.3|93513.3|17
1645555720000|2022-02-22 18:48:40|93538.2|93513.2|93539|93514|93539.2|93514.2|93536.9|93511.9|26
1645555730000|2022-02-22 18:48:50|93538.8|93513.8|93538|93513|93540|93515|93538|93513|26
1645555740000|2022-02-22 18:49:00|93538.5|93513.5|93537.6|93512.6|93538.9|93513.9|93537.1|93512.1|22
1645555750000|2022-02-22 18:49:10|93537.2|93512.2|93538.3|93513.3|93539|93514|93536.5|93511.5|37
1645555760000|2022-02-22 18:49:20|93537.9|93512.9|93539.4|93514.4|93539.4|93514.4|93537.8|93512.8|31
1645555770000|2022-02-22 18:49:30|93539.3|93514.3|93540.4|93515.4|93540.6|93515.6|93539.1|93514.1|30
1645555780000|2022-02-22 18:49:40|93540.1|93515.1|93540.6|93515.6|93540.6|93515.6|93539.8|93514.8|20
1645555790000|2022-02-22 18:49:50|93541|93516|93541.9|93516.9|93542.2|93517.2|93540.5|93515.5|26
1645555800000|2022-02-22 18:50:00|93541.6|93516.6|93542.8|93517.8|93543.7|93518.7|93541.1|93516.1|38
1645555810000|2022-02-22 18:50:10|93542.7|93517.7|93543.3|93518.3|93544.2|93519.2|93542.5|93517.5|36
1645555820000|2022-02-22 18:50:20|93544.1|93519.1|93544.2|93519.2|93545.3|93520.3|93543.3|93518.3|34
1645555830000|2022-02-22 18:50:30|93543.6|93518.6|93543.7|93518.7|93544.1|93519.1|93542.9|93517.9|24
1645555840000|2022-02-22 18:50:40|93544.2|93519.2|93555.2|93530.2|93556.8|93531.8|93544.2|93519.2|56
1645555850000|2022-02-22 18:50:50|93554.9|93529.9|93563|93513|93566|93529.9|93552.8|93512.4|35
1645555860000|2022-02-22 18:51:00|93563.7|93513.7|93553.4|93528.4|93564.2|93530.4|93550.7|93513.7|70
1645555870000|2022-02-22 18:51:10|93554|93529|93554.9|93529.9|93557.3|93532.3|93553.4|93528.4|54
1645555880000|2022-02-22 18:51:20|93554.7|93529.7|93548.7|93523.7|93555.8|93530.8|93544.4|93519.4|50
1645555890000|2022-02-22 18:51:30|93548.5|93523.5|93544.7|93519.7|93560.2|93523.5|93544.1|93507.4|58
1645555900000|2022-02-22 18:51:40|93545|93520|93543.4|93518.4|93545.9|93520.9|93541|93516|51
1645555910000|2022-02-22 18:51:50|93544|93519|93542.6|93517.6|93545.3|93520.3|93541.3|93516.3|52
1645555920000|2022-02-22 18:52:00|93544.2|93519.2|93544.2|93519.2|93547.6|93522.6|93541.4|93516.4|58
1645555930000|2022-02-22 18:52:10|93544|93519|93545|93520|93547.5|93522.5|93543.6|93518.6|59
1645555940000|2022-02-22 18:52:20|93544.5|93519.5|93551.8|93526.8|93558.7|93533.7|93544.4|93519.4|59
1645555950000|2022-02-22 18:52:30|93550.4|93525.4|93549.7|93524.7|93552.6|93527.6|93549.7|93524.7|26
1645555960000|2022-02-22 18:52:40|93550.1|93525.1|93552.8|93527.8|93552.9|93527.9|93547|93522|46
1645555970000|2022-02-22 18:52:50|93553.1|93528.1|93566.8|93541.8|93568.9|93543.9|93552.3|93527.3|51
1645555980000|2022-02-22 18:53:00|93566.9|93541.9|93570.6|93545.6|93570.8|93545.8|93566.6|93541.6|47
1645555990000|2022-02-22 18:53:10|93570.5|93545.5|93573|93548|93573.4|93548.4|93568.3|93543.3|36
1645556000000|2022-02-22 18:53:20|93573.1|93548.1|93576.2|93551.2|93576.2|93551.2|93571.9|93546.9|39
1645556010000|2022-02-22 18:53:30|93577.3|93552.3|93576.9|93551.9|93577.5|93552.5|93575.9|93550.9|31
1645556020000|2022-02-22 18:53:40|93577|93552|93577.3|93552.3|93577.7|93552.7|93576.1|93551.1|28
1645556030000|2022-02-22 18:53:50|93577.2|93552.2|93580.4|93555.4|93580.4|93555.4|93575.6|93550.6|50
1645556040000|2022-02-22 18:54:00|93579.4|93554.4|93580.9|93555.9|93581.2|93556.2|93579.4|93554.4|39
1645556050000|2022-02-22 18:54:10|93581.4|93556.4|93582.4|93557.4|93582.4|93557.4|93580.1|93555.1|38
1645556060000|2022-02-22 18:54:20|93582.2|93557.2|93579.2|93554.2|93583.8|93558.8|93579.2|93554.2|40
1645556070000|2022-02-22 18:54:30|93579.3|93554.3|93574|93549|93579.3|93554.3|93574|93549|39
1645556080000|2022-02-22 18:54:40|93573.4|93548.4|93579.3|93554.3|93581.7|93556.7|93570.9|93545.9|60
1645556090000|2022-02-22 18:54:50|93580.3|93555.3|93583.1|93558.1|93583.1|93558.1|93577|93552|49
1645556100000|2022-02-22 18:55:00|93583.8|93558.8|93582.8|93557.8|93583.8|93558.8|93581.1|93556.1|51
1645556110000|2022-02-22 18:55:10|93583.2|93558.2|93599.5|93574.5|93600.1|93575.1|93583|93546.7|58
1645556120000|2022-02-22 18:55:20|93599.6|93574.6|93597.6|93572.6|93599.6|93574.6|93586.6|93561.6|57
1645556130000|2022-02-22 18:55:30|93597.5|93572.5|93602.3|93577.3|93606.1|93581.1|93596.9|93571.9|61
1645556140000|2022-02-22 18:55:40|93601.3|93576.3|93631.8|93581.8|93639.6|93600.9|93601|93576|55
1645556150000|2022-02-22 18:55:50|93632|93582|93631.9|93581.9|93635.2|93585.2|93631.6|93581.6|39
1645556160000|2022-02-22 18:56:00|93632.2|93582.2|93634.2|93584.2|93636|93586|93631.8|93581.8|40
1645556170000|2022-02-22 18:56:10|93634.6|93584.6|93617.8|93592.8|93634.6|93598.1|93616.2|93584.4|43
1645556180000|2022-02-22 18:56:20|93616.7|93591.7|93613.7|93588.7|93618.3|93593.3|93611.9|93586.9|33
1645556190000|2022-02-22 18:56:30|93613.5|93588.5|93619.8|93594.8|93621.6|93596.6|93613.4|93588.4|47
1645556200000|2022-02-22 18:56:40|93619.4|93594.4|93619.8|93594.8|93621.7|93596.7|93617.1|93592.1|47
1645556210000|2022-02-22 18:56:50|93620.4|93595.4|93618.5|93593.5|93620.4|93595.4|93615.9|93590.9|30
1645556220000|2022-02-22 18:57:00|93618.8|93593.8|93621.7|93596.7|93621.9|93596.9|93618.3|93593.3|31
1645556230000|2022-02-22 18:57:10|93621.4|93596.4|93619.7|93594.7|93621.4|93596.4|93615.9|93590.9|40
1645556240000|2022-02-22 18:57:20|93620.2|93595.2|93618.6|93593.6|93620.2|93595.2|93616.1|93591.1|37
1645556250000|2022-02-22 18:57:30|93619.4|93594.4|93634.2|93584.2|93634.6|93598.2|93617.4|93581.6|61
1645556260000|2022-02-22 18:57:40|93632.5|93582.5|93626.4|93601.4|93635.4|93601.9|93618.6|93582.2|54
1645556270000|2022-02-22 18:57:50|93624.6|93599.6|93626.4|93601.4|93628|93603|93623.8|93598.8|61
1645556280000|2022-02-22 18:58:00|93626.5|93601.5|93632.4|93582.4|93635.9|93602.7|93622.2|93581.3|54
1645556290000|2022-02-22 18:58:10|93630.6|93580.6|93629.9|93579.9|93632|93582|93628.5|93578.5|50
1645556300000|2022-02-22 18:58:20|93629.7|93579.7|93607.2|93582.2|93632.7|93586.9|93606.8|93578.5|53
1645556310000|2022-02-22 18:58:30|93607.3|93582.3|93607.3|93582.3|93607.8|93582.8|93606.1|93581.1|45
1645556320000|2022-02-22 18:58:40|93608|93583|93606.8|93581.8|93608.2|93583.2|93605.2|93580.2|42
1645556330000|2022-02-22 18:58:50|93606.9|93581.9|93604.3|93579.3|93607.1|93582.1|93604.2|93579.2|42
1645556340000|2022-02-22 18:59:00|93604.7|93579.7|93605.8|93580.8|93605.9|93580.9|93603.6|93578.6|56
1645556350000|2022-02-22 18:59:10|93605.4|93580.4|93605.8|93580.8|93606.6|93581.6|93600.2|93575.2|41
1645556360000|2022-02-22 18:59:20|93605.5|93580.5|93599.9|93574.9|93606.3|93581.3|93599.1|93574.1|39
1645556370000|2022-02-22 18:59:30|93600|93575|93588.7|93563.7|93600.2|93575.2|93587.2|93562.2|65
1645556380000|2022-02-22 18:59:40|93588.3|93563.3|93599.8|93549.8|93601.6|93564.6|93587.8|93549|47
1645556390000|2022-02-22 18:59:50|93599.7|93549.7|93576.9|93551.9|93600.4|93558.9|93575.8|93545|43
1645556400000|2022-02-22 19:00:00|93577.2|93552.2|93581.4|93556.4|93581.9|93556.9|93577|93552|51
1645556410000|2022-02-22 19:00:10|93581.9|93556.9|93586.1|93561.1|93587.9|93562.9|93581.9|93556.9|60
1645556420000|2022-02-22 19:00:20|93586|93561|93588.1|93563.1|93589.8|93564.8|93586|93561|39
1645556430000|2022-02-22 19:00:30|93588|93563|93580.9|93555.9|93588.1|93563.1|93580.9|93555.9|48
1645556440000|2022-02-22 19:00:40|93580.6|93555.6|93585.3|93560.3|93585.5|93560.5|93580.5|93555.5|35
1645556450000|2022-02-22 19:00:50|93585.2|93560.2|93585.6|93560.6|93585.6|93560.6|93583.7|93558.7|38
1645556460000|2022-02-22 19:01:00|93586.4|93561.4|93587.4|93562.4|93588.3|93563.3|93585.5|93560.5|35
1645556470000|2022-02-22 19:01:10|93587.6|93562.6|93585.7|93560.7|93590|93565|93585.5|93560.5|44
1645556480000|2022-02-22 19:01:20|93585.4|93560.4|93584.1|93559.1|93587|93562|93582.6|93557.6|51
1645556490000|2022-02-22 19:01:30|93583.6|93558.6|93582.6|93557.6|93584.5|93559.5|93581.8|93556.8|33
1645556500000|2022-02-22 19:01:40|93581.4|93556.4|93582.1|93557.1|93583.9|93558.9|93581.2|93556.2|30
1645556510000|2022-02-22 19:01:50|93582.8|93557.8|93579.4|93554.4|93582.8|93557.8|93579.4|93554.4|32
1645556520000|2022-02-22 19:02:00|93579.5|93554.5|93579.1|93554.1|93582.1|93557.1|93578.4|93553.4|44
1645556530000|2022-02-22 19:02:10|93578.9|93553.9|93577.8|93552.8|93578.9|93553.9|93577|93552|39
1645556540000|2022-02-22 19:02:20|93577.9|93552.9|93580.5|93555.5|93583.3|93558.3|93577.4|93552.4|41
1645556550000|2022-02-22 19:02:30|93587.8|93562.8|93606|93556|93608.7|93574.7|93587.8|93552.7|54
1645556560000|2022-02-22 19:02:40|93606.1|93556.1|93605.6|93555.6|93608.2|93558.2|93605.1|93555.1|26
1645556570000|2022-02-22 19:02:50|93605.8|93555.8|93612.4|93562.4|93613.2|93563.2|93605.3|93555.3|29
1645556580000|2022-02-22 19:03:00|93610.2|93560.2|93613|93563|93615.6|93565.6|93610.2|93560.2|53
1645556590000|2022-02-22 19:03:10|93613.4|93563.4|93612|93562|93614.6|93564.6|93611.1|93561.1|42
1645556600000|2022-02-22 19:03:20|93611.9|93561.9|93611.2|93561.2|93613.3|93563.3|93609.5|93559.5|39
1645556610000|2022-02-22 19:03:30|93610.9|93560.9|93609.8|93559.8|93612.2|93562.2|93609.2|93559.2|32
1645556620000|2022-02-22 19:03:40|93610|93560|93613.9|93563.9|93613.9|93563.9|93608.2|93558.2|32
1645556630000|2022-02-22 19:03:50|93613.2|93563.2|93612.6|93562.6|93614.1|93564.1|93612.2|93562.2|34
1645556640000|2022-02-22 19:04:00|93612.7|93562.7|93610.3|93560.3|93612.7|93562.7|93609.9|93559.9|31
1645556650000|2022-02-22 19:04:10|93609.3|93559.3|93611.8|93561.8|93614.1|93564.1|93608.1|93558.1|41
1645556660000|2022-02-22 19:04:20|93612|93562|93611.7|93561.7|93612.5|93562.5|93610.5|93560.5|33
1645556670000|2022-02-22 19:04:30|93611.5|93561.5|93611.3|93561.3|93614|93564|93609.5|93559.5|36
1645556680000|2022-02-22 19:04:40|93611.7|93561.7|93611.6|93561.6|93613|93563|93609.7|93559.7|32
1645556690000|2022-02-22 19:04:50|93611.9|93561.9|93608.2|93558.2|93612.2|93570.9|93591.8|93555.3|52
1645556700000|2022-02-22 19:05:00|93608.3|93558.3|93593.2|93543.2|93608.4|93565.5|93579.6|93542|53
1645556710000|2022-02-22 19:05:10|93593|93543|93598.7|93548.7|93599.9|93562.4|93585.6|93542.8|35
1645556720000|2022-02-22 19:05:20|93598.4|93548.4|93582.5|93557.5|93599.3|93558.2|93582.5|93545.1|31
1645556730000|2022-02-22 19:05:30|93582.4|93557.4|93582.5|93557.5|93583.5|93558.5|93581.2|93556.2|40
1645556740000|2022-02-22 19:05:40|93582.4|93557.4|93584.7|93559.7|93585.2|93560.2|93582.2|93557.2|38
1645556750000|2022-02-22 19:05:50|93584.9|93559.9|93595.1|93570.1|93595.3|93570.3|93584.7|93559.7|53
1645556760000|2022-02-22 19:06:00|93595.4|93570.4|93598.5|93573.5|93598.5|93573.5|93593.9|93568.9|57
1645556770000|2022-02-22 19:06:10|93598.4|93573.4|93595.3|93570.3|93599.7|93574.7|93594.1|93569.1|53
1645556780000|2022-02-22 19:06:20|93595.2|93570.2|93597.2|93572.2|93598.3|93573.3|93595.1|93570.1|33
1645556790000|2022-02-22 19:06:30|93597.4|93572.4|93594.5|93569.5|93597.4|93572.4|93593.9|93568.9|46
1645556800000|2022-02-22 19:06:40|93594.1|93569.1|93608|93558|93608.9|93572.2|93593.4|93558|34
1645556810000|2022-02-22 19:06:50|93608.7|93558.7|93605.1|93555.1|93609.9|93559.9|93603.7|93553.7|48
1645556820000|2022-02-22 19:07:00|93604.9|93554.9|93621.9|93571.9|93621.9|93571.9|93604.1|93554.1|66
1645556830000|2022-02-22 19:07:10|93619.8|93569.8|93619.9|93569.9|93625.5|93575.5|93619.8|93569.8|56
1645556840000|2022-02-22 19:07:20|93619.7|93569.7|93620.6|93570.6|93621.7|93571.7|93617.2|93567.2|51
1645556850000|2022-02-22 19:07:30|93621.3|93571.3|93617.6|93567.6|93622.7|93572.7|93617.6|93567.6|44
1645556860000|2022-02-22 19:07:40|93617.4|93567.4|93628.3|93578.3|93629.4|93589.4|93612.5|93567|59
1645556870000|2022-02-22 19:07:50|93628|93578|93630.1|93580.1|93631.2|93581.2|93627.5|93577.5|49
1645556880000|2022-02-22 19:08:00|93629.8|93579.8|93630.9|93580.9|93635|93585|93629.4|93579.4|55
1645556890000|2022-02-22 19:08:10|93631|93581|93630.8|93580.8|93634|93584|93629.3|93579.3|49
1645556900000|2022-02-22 19:08:20|93630.4|93580.4|93629.3|93579.3|93630.4|93580.4|93629.2|93579.2|40
1645556910000|2022-02-22 19:08:30|93629.5|93579.5|93629.4|93579.4|93629.5|93579.5|93628.4|93578.4|33
1645556920000|2022-02-22 19:08:40|93629|93579|93629.4|93579.4|93631.3|93581.3|93628.5|93578.5|40
1645556930000|2022-02-22 19:08:50|93629.3|93579.3|93630.4|93580.4|93631.8|93581.8|93629.3|93579.3|38
1645556940000|2022-02-22 19:09:00|93630.3|93580.3|93619.4|93594.4|93631.2|93594.9|93617.9|93580.2|39
1645556950000|2022-02-22 19:09:10|93619.2|93594.2|93619.5|93594.5|93620.2|93595.2|93617|93592|39
1645556960000|2022-02-22 19:09:20|93619.4|93594.4|93618.8|93593.8|93620.6|93595.6|93617.7|93592.7|40
1645556970000|2022-02-22 19:09:30|93618.9|93593.9|93618.9|93593.9|93619.2|93594.2|93617.2|93592.2|32
1645556980000|2022-02-22 19:09:40|93619|93594|93633.3|93583.3|93634|93597.3|93619|93583.2|37
1645556990000|2022-02-22 19:09:50|93633.2|93583.2|93632|93582|93635|93585|93630.1|93580.1|40
1645557000000|2022-02-22 19:10:00|93632.2|93582.2|93635.6|93585.6|93635.6|93585.6|93631|93581|37
1645557010000|2022-02-22 19:10:10|93635.4|93585.4|93635.7|93585.7|93636.1|93586.1|93634.7|93584.7|31
1645557020000|2022-02-22 19:10:20|93635.6|93585.6|93633.3|93583.3|93636.2|93586.2|93633.3|93583.3|28
1645557030000|2022-02-22 19:10:30|93633.4|93583.4|93620.8|93595.8|93633.5|93596.7|93619.9|93581.6|43
1645557040000|2022-02-22 19:10:40|93621|93596|93620.6|93595.6|93621.8|93596.8|93620.3|93595.3|37
1645557050000|2022-02-22 19:10:50|93620.5|93595.5|93620|93595|93620.5|93595.5|93619.7|93594.7|28
1645557060000|2022-02-22 19:11:00|93619.9|93594.9|93617.1|93592.1|93621.7|93596.7|93617.1|93592.1|28
1645557070000|2022-02-22 19:11:10|93628.3|93578.3|93632.6|93582.6|93632.6|93582.6|93628.2|93578.2|40
1645557080000|2022-02-22 19:11:20|93632.1|93582.1|93628.5|93578.5|93632.1|93582.1|93626.6|93576.6|40
1645557090000|2022-02-22 19:11:30|93628.8|93578.8|93628.6|93578.6|93628.9|93578.9|93628.1|93578.1|23
1645557100000|2022-02-22 19:11:40|93629|93579|93627.1|93577.1|93629|93579|93626.8|93576.8|30
1645557110000|2022-02-22 19:11:50|93627.2|93577.2|93610.7|93585.7|93627.2|93586.9|93609.3|93575.9|43
1645557120000|2022-02-22 19:12:00|93610.5|93585.5|93609.5|93584.5|93611|93586|93609.5|93584.5|44
1645557130000|2022-02-22 19:12:10|93609|93584|93606.8|93581.8|93609.2|93584.2|93605.4|93580.4|54
1645557140000|2022-02-22 19:12:20|93606.4|93581.4|93605.6|93580.6|93607.4|93582.4|93604|93579|47
1645557150000|2022-02-22 19:12:30|93605.5|93580.5|93605.1|93580.1|93605.8|93580.8|93604.8|93579.8|29
1645557160000|2022-02-22 19:12:40|93605.7|93580.7|93612.4|93562.4|93618.5|93580.9|93605.7|93562.3|40
1645557170000|2022-02-22 19:12:50|93612.5|93562.5|93613.7|93563.7|93615.1|93565.1|93612.2|93562.2|48
1645557180000|2022-02-22 19:13:00|93614.1|93564.1|93613.4|93563.4|93615.8|93565.8|93612.8|93562.8|40
1645557190000|2022-02-22 19:13:10|93614|93564|93613|93563|93614.4|93564.4|93613|93563|27
1645557200000|2022-02-22 19:13:20|93613.2|93563.2|93610.1|93560.1|93614.4|93564.4|93608.2|93558.2|61
1645557210000|2022-02-22 19:13:30|93609.8|93559.8|93607.9|93557.9|93611.8|93561.8|93606|93556|48
1645557220000|2022-02-22 19:13:40|93608.2|93558.2|93601.2|93551.2|93612.1|93562.1|93601.2|93551.2|63
1645557230000|2022-02-22 19:13:50|93601.8|93551.8|93601.3|93551.3|93601.8|93551.8|93596.4|93546.4|61
1645557240000|2022-02-22 19:14:00|93601.1|93551.1|93598.7|93548.7|93601.4|93551.4|93597.6|93547.6|49
1645557250000|2022-02-22 19:14:10|93598.6|93548.6|93598.5|93548.5|93599.8|93549.8|93598|93548|33
1645557260000|2022-02-22 19:14:20|93598.1|93548.1|93599.9|93549.9|93601.4|93551.4|93595.8|93545.8|48
1645557270000|2022-02-22 19:14:30|93599.7|93549.7|93598.5|93548.5|93600.1|93550.1|93596.2|93546.2|47
1645557280000|2022-02-22 19:14:40|93598.7|93548.7|93600.1|93550.1|93601.1|93551.1|93598.7|93548.7|41
1645557290000|2022-02-22 19:14:50|93599.9|93549.9|93601.1|93551.1|93601.1|93551.1|93599.8|93549.8|38
1645557300000|2022-02-22 19:15:00|93601.6|93551.6|93606.3|93556.3|93606.3|93556.3|93601.6|93551.6|50
1645557310000|2022-02-22 19:15:10|93605.9|93555.9|93606.6|93556.6|93606.9|93556.9|93605.6|93555.6|34
1645557320000|2022-02-22 19:15:20|93606.8|93556.8|93606.4|93556.4|93608|93558|93604.7|93554.7|42
1645557330000|2022-02-22 19:15:30|93606.6|93556.6|93605.8|93555.8|93606.6|93556.6|93605.2|93555.2|26
1645557340000|2022-02-22 19:15:40|93605.7|93555.7|93604.2|93554.2|93606.4|93556.4|93603.5|93553.5|42
1645557350000|2022-02-22 19:15:50|93603.8|93553.8|93600.6|93550.6|93603.8|93553.8|93599.7|93549.7|40
1645557360000|2022-02-22 19:16:00|93600|93550|93597.3|93547.3|93600.7|93550.7|93593.9|93543.9|38
1645557370000|2022-02-22 19:16:10|93597.1|93547.1|93594.9|93544.9|93598.1|93548.1|93594|93544|36
1645557380000|2022-02-22 19:16:20|93594.8|93544.8|93590.1|93540.1|93595|93545|93589.6|93539.6|47
1645557390000|2022-02-22 19:16:30|93588.2|93538.2|93583.5|93533.5|93588.2|93538.2|93578.1|93528.1|61
1645557400000|2022-02-22 19:16:40|93583.7|93533.7|93590.5|93540.5|93590.5|93540.5|93582|93532|49
1645557410000|2022-02-22 19:16:50|93589.7|93539.7|93590.1|93540.1|93591|93541|93587.7|93537.7|45
1645557420000|2022-02-22 19:17:00|93590.4|93540.4|93592.2|93542.2|93595.5|93545.5|93590.2|93540.2|43
1645557430000|2022-02-22 19:17:10|93592.1|93542.1|93594.4|93544.4|93595|93545|93590.1|93540.1|49
1645557440000|2022-02-22 19:17:20|93595.5|93545.5|93595.1|93545.1|93598|93548|93594.1|93544.1|41
1645557450000|2022-02-22 19:17:30|93595|93545|93595|93545|93597.8|93547.8|93594.9|93544.9|41
1645557460000|2022-02-22 19:17:40|93595.1|93545.1|93586.6|93536.6|93595.5|93545.5|93584.5|93534.5|60
1645557470000|2022-02-22 19:17:50|93586.4|93536.4|93593.5|93543.5|93594|93544|93586.3|93536.3|60
1645557480000|2022-02-22 19:18:00|93593.7|93543.7|93591|93541|93594.5|93544.5|93590.4|93540.4|56
1645557490000|2022-02-22 19:18:10|93591.5|93541.5|93592.1|93542.1|93597.1|93547.1|93587.4|93537.4|67
1645557500000|2022-02-22 19:18:20|93591.9|93541.9|93595.6|93545.6|93596.9|93546.9|93587.9|93537.9|65
1645557510000|2022-02-22 19:18:30|93597.7|93547.7|93608.1|93558.1|93609.7|93559.7|93595.4|93545.4|61
1645557520000|2022-02-22 19:18:40|93608|93558|93607|93557|93609.3|93559.3|93607|93557|48
1645557530000|2022-02-22 19:18:50|93607.3|93557.3|93621.8|93571.8|93622.7|93572.7|93607.3|93557.3|56
1645557540000|2022-02-22 19:19:00|93622.1|93572.1|93624.3|93574.3|93625|93575|93619.7|93569.7|45
1645557550000|2022-02-22 19:19:10|93624.6|93574.6|93622.1|93572.1|93626.3|93576.3|93621.5|93571.5|37
1645557560000|2022-02-22 19:19:20|93622.5|93572.5|93617.7|93567.7|93623.5|93573.5|93615.3|93565.3|53
1645557570000|2022-02-22 19:19:30|93618|93568|93619.6|93569.6|93619.8|93569.8|93617.2|93567.2|39
1645557580000|2022-02-22 19:19:40|93619.7|93569.7|93627.1|93577.1|93627.3|93577.3|93619.7|93569.7|37
1645557590000|2022-02-22 19:19:50|93626.7|93576.7|93627.2|93577.2|93628.6|93578.6|93625.9|93575.9|36
1645557600000|2022-02-22 19:20:00|93627.3|93577.3|93625.4|93575.4|93630.5|93580.5|93625.4|93575.4|56
1645557610000|2022-02-22 19:20:10|93625|93575|93625.5|93575.5|93627.2|93577.2|93624|93574|45
1645557620000|2022-02-22 19:20:20|93625.4|93575.4|93628.1|93578.1|93630.8|93580.8|93624.9|93574.9|44
1645557630000|2022-02-22 19:20:30|93630.4|93580.4|93624.8|93574.8|93630.8|93580.8|93623.4|93573.4|66
1645557640000|2022-02-22 19:20:40|93626.1|93576.1|93627.2|93577.2|93627.3|93577.3|93621.4|93571.4|61
1645557650000|2022-02-22 19:20:50|93626.8|93576.8|93624|93574|93629|93579|93617.7|93567.7|63
1645557660000|2022-02-22 19:21:00|93624.4|93574.4|93623.8|93573.8|93626.1|93576.1|93622|93572|55
1645557670000|2022-02-22 19:21:10|93624.8|93574.8|93625|93575|93625.5|93575.5|93623.4|93573.4|33
1645557680000|2022-02-22 19:21:20|93625.8|93575.8|93624.8|93574.8|93626.2|93576.2|93622.8|93572.8|51
1645557690000|2022-02-22 19:21:30|93624.7|93574.7|93626.1|93576.1|93627|93577|93624.1|93574.1|42
1645557700000|2022-02-22 19:21:40|93625.6|93575.6|93629.6|93579.6|93629.6|93579.6|93625.4|93575.4|33
1645557710000|2022-02-22 19:21:50|93629.8|93579.8|93628.4|93578.4|93630|93580|93628|93578|29
1645557720000|2022-02-22 19:22:00|93628.3|93578.3|93633.7|93583.7|93634.3|93584.3|93628|93578|55
1645557730000|2022-02-22 19:22:10|93632.6|93582.6|93634.5|93584.5|93634.5|93584.5|93632.2|93582.2|34
1645557740000|2022-02-22 19:22:20|93634.6|93584.6|93635.8|93585.8|93638.1|93588.1|93634.5|93584.5|40
1645557750000|2022-02-22 19:22:30|93636.3|93586.3|93636.1|93586.1|93636.4|93586.4|93635.1|93585.1|30
1645557760000|2022-02-22 19:22:40|93636.3|93586.3|93634.3|93584.3|93636.5|93586.5|93634.3|93584.3|45
1645557770000|2022-02-22 19:22:50|93634.2|93584.2|93638|93588|93638.1|93588.1|93634.1|93584.1|43
1645557780000|2022-02-22 19:23:00|93637.7|93587.7|93636.3|93586.3|93637.7|93587.7|93635.9|93585.9|41
1645557790000|2022-02-22 19:23:10|93638.7|93588.7|93639.2|93589.2|93639.5|93589.5|93636.5|93586.5|39
1645557800000|2022-02-22 19:23:20|93639.4|93589.4|93640.4|93590.4|93643.7|93593.7|93638.5|93588.5|45
1645557810000|2022-02-22 19:23:30|93640.5|93590.5|93647.7|93597.7|93648.5|93598.5|93639.7|93589.7|52
1645557820000|2022-02-22 19:23:40|93647.8|93597.8|93644.7|93594.7|93647.8|93597.8|93644.5|93594.5|41
1645557830000|2022-02-22 19:23:50|93644.6|93594.6|93655.8|93605.8|93658|93608|93643.3|93593.3|54
1645557840000|2022-02-22 19:24:00|93655.7|93605.7|93651.6|93601.6|93659.5|93609.5|93650.8|93600.8|57
1645557850000|2022-02-22 19:24:10|93651.4|93601.4|93644|93594|93651.5|93601.5|93639.6|93589.6|58
1645557860000|2022-02-22 19:24:20|93648|93598|93646.8|93596.8|93650.9|93600.9|93643.3|93593.3|68
1645557870000|2022-02-22 19:24:30|93650.6|93600.6|93654.6|93604.6|93659.3|93609.3|93648.7|93598.7|65
1645557880000|2022-02-22 19:24:40|93655.2|93605.2|93653|93603|93659.3|93609.3|93652.3|93602.3|57
1645557890000|2022-02-22 19:24:50|93651.8|93601.8|93656.4|93606.4|93657.9|93607.9|93648.8|93598.8|57
1645557900000|2022-02-22 19:25:00|93656.2|93606.2|93632.9|93582.9|93657.2|93607.2|93632.9|93582.9|68
1645557910000|2022-02-22 19:25:10|93631.7|93581.7|93593.1|93543.1|93631.7|93581.7|93591|93541|75
1645557920000|2022-02-22 19:25:20|93591.8|93541.8|93550.7|93500.7|93592.3|93542.3|93546.1|93486.1|77
1645557930000|2022-02-22 19:25:30|93546.8|93496.8|93555.4|93505.4|93566.5|93516.5|93537.6|93477.6|75
1645557940000|2022-02-22 19:25:40|93556.2|93506.2|93555.4|93505.4|93583.4|93510.9|93547|93496.7|75
1645557950000|2022-02-22 19:25:50|93549.7|93499.7|93562.8|93512.8|93565.1|93515.1|93549.7|93499.7|74
1645557960000|2022-02-22 19:26:00|93563.7|93513.7|93586.1|93536.1|93588.8|93538.8|93561.6|93511.6|77
1645557970000|2022-02-22 19:26:10|93586.5|93536.5|93592.2|93542.2|93594.4|93544.4|93580.5|93530.5|67
1645557980000|2022-02-22 19:26:20|93594.5|93544.5|93622.1|93572.1|93641.5|93581.1|93593.8|93543.8|74
1645557990000|2022-02-22 19:26:30|93624|93574|93621.2|93571.2|93632.9|93582.9|93619.7|93569.7|72
1645558000000|2022-02-22 19:26:40|93621|93571|93623.4|93573.4|93635.8|93585.8|93620.9|93570.9|72
1645558010000|2022-02-22 19:26:50|93623.3|93573.3|93601.1|93551.1|93623.3|93573.3|93596.7|93546.7|68
1645558020000|2022-02-22 19:27:00|93601.9|93551.9|93587.2|93537.2|93603.9|93553.9|93582.8|93532.8|77
1645558030000|2022-02-22 19:27:10|93589.1|93539.1|93582.5|93532.5|93589.8|93539.8|93575|93525|76
1645558040000|2022-02-22 19:27:20|93581.7|93531.7|93592.7|93542.7|93595.1|93545.1|93581.7|93531.7|59
1645558050000|2022-02-22 19:27:30|93592.1|93542.1|93591.4|93541.4|93593|93543|93585.5|93535.5|69
1645558060000|2022-02-22 19:27:40|93591.2|93541.2|93584|93534|93591.2|93541.2|93579.3|93529.3|75
1645558070000|2022-02-22 19:27:50|93582.6|93532.6|93582.7|93532.7|93583.9|93533.9|93575.4|93525.4|71
1645558080000|2022-02-22 19:28:00|93582.2|93532.2|93593.1|93543.1|93594.9|93544.9|93581.8|93531.8|74
1645558090000|2022-02-22 19:28:10|93593.7|93543.7|93591.9|93541.9|93596.6|93546.6|93585.9|93535.9|72
1645558100000|2022-02-22 19:28:20|93592|93542|93587.3|93537.3|93597.8|93547.8|93586|93536|64
1645558110000|2022-02-22 19:28:30|93587.5|93537.5|93588.3|93538.3|93592.3|93542.3|93580.4|93530.4|72
1645558120000|2022-02-22 19:28:40|93586.6|93536.6|93585.4|93535.4|93588.9|93538.9|93583.4|93533.4|63
1645558130000|2022-02-22 19:28:50|93584.7|93534.7|93588.6|93538.6|93592.6|93542.6|93582.7|93532.7|70
1645558140000|2022-02-22 19:29:00|93589.1|93539.1|93608.2|93558.2|93608.3|93558.3|93582.6|93532.6|61
1645558150000|2022-02-22 19:29:10|93608.4|93558.4|93606.8|93556.8|93612.4|93562.4|93604.3|93554.3|52
1645558160000|2022-02-22 19:29:20|93608.1|93558.1|93602|93552|93609.3|93559.3|93600.5|93550.5|63
1645558170000|2022-02-22 19:29:30|93601.5|93551.5|93614.7|93564.7|93614.7|93564.7|93600.9|93550.9|63
1645558180000|2022-02-22 19:29:40|93615.2|93565.2|93616.3|93566.3|93617.9|93567.9|93613.3|93563.3|59
1645558190000|2022-02-22 19:29:50|93615.1|93565.1|93570.7|93520.7|93621.2|93582.7|93570.7|93520.7|66
1645558200000|2022-02-22 19:30:00|93568.6|93518.6|93545.9|93495.9|93581.6|93525.6|93544.1|93484.4|73
1645558210000|2022-02-22 19:30:10|93545.8|93495.8|93568.7|93518.7|93569.7|93519.7|93545.2|93495.2|67
1645558220000|2022-02-22 19:30:20|93566.9|93516.9|93562.7|93512.7|93567.7|93517.7|93557.9|93507.9|59
1645558230000|2022-02-22 19:30:30|93563|93513|93568.1|93518.1|93569.9|93519.9|93563|93513|58
1645558240000|2022-02-22 19:30:40|93568.2|93518.2|93563.2|93513.2|93572|93522|93562.2|93512.2|54
1645558250000|2022-02-22 19:30:50|93562.6|93512.6|93563.4|93513.4|93567.9|93517.9|93562.6|93512.6|48
1645558260000|2022-02-22 19:31:00|93562.1|93512.1|93570.1|93520.1|93571.8|93521.8|93561.9|93511.9|61
1645558270000|2022-02-22 19:31:10|93570.3|93520.3|93566.8|93516.8|93571.1|93521.1|93561.2|93511.2|68
1645558280000|2022-02-22 19:31:20|93566.6|93516.6|93563.3|93513.3|93566.6|93516.6|93555.9|93505.9|55
1645558290000|2022-02-22 19:31:30|93562.6|93512.6|93565|93515|93567.1|93517.1|93559.6|93509.6|66
1645558300000|2022-02-22 19:31:40|93564.2|93514.2|93551.6|93501.6|93565.3|93515.3|93548.7|93498.7|69
1645558310000|2022-02-22 19:31:50|93551.5|93501.5|93550|93500|93553.5|93503.5|93548.3|93498.3|56
1645558320000|2022-02-22 19:32:00|93549.8|93499.8|93541.9|93491.9|93551|93501|93536.3|93486.3|65
1645558330000|2022-02-22 19:32:10|93542.1|93492.1|93508.4|93458.4|93547.7|93497.7|93508.4|93456.2|71
1645558340000|2022-02-22 19:32:20|93507.9|93457.9|93504.5|93454.5|93524.8|93474.8|93489.6|93439.6|78
1645558350000|2022-02-22 19:32:30|93505.5|93455.5|93515|93465|93534.5|93470.7|93494.3|93444.3|69
1645558360000|2022-02-22 19:32:40|93515.5|93465.5|93508.3|93458.3|93516.5|93466.5|93505.3|93455.3|60
1645558370000|2022-02-22 19:32:50|93508.6|93458.6|93503.2|93453.2|93508.8|93458.8|93502.6|93452.6|59
1645558380000|2022-02-22 19:33:00|93503.1|93453.1|93498.5|93448.5|93505.3|93455.3|93496.3|93446.3|57
1645558390000|2022-02-22 19:33:10|93499|93449|93489.1|93439.1|93499.5|93449.5|93484.7|93434.7|69
1645558400000|2022-02-22 19:33:20|93488.4|93438.4|93495.5|93445.5|93499.2|93449.2|93487.2|93437.2|63
1645558410000|2022-02-22 19:33:30|93495.3|93445.3|93528.3|93478.3|93528.9|93478.9|93494.4|93444.4|57
1645558420000|2022-02-22 19:33:40|93531|93481|93534.6|93484.6|93542.1|93492.1|93531|93481|57
1645558430000|2022-02-22 19:33:50|93534.1|93484.1|93535.5|93485.5|93536.1|93486.1|93531.2|93481.2|62
1645558440000|2022-02-22 19:34:00|93535.6|93485.6|93532.8|93482.8|93542.1|93492.1|93524.5|93474.5|69
1645558450000|2022-02-22 19:34:10|93532.7|93482.7|93518.2|93468.2|93532.9|93482.9|93517.4|93467.4|63
1645558460000|2022-02-22 19:34:20|93517.9|93467.9|93521|93471|93526.5|93476.5|93517.9|93467.9|54
1645558470000|2022-02-22 19:34:30|93521.6|93471.6|93515.3|93465.3|93521.6|93471.6|93513.9|93463.9|45
1645558480000|2022-02-22 19:34:40|93515.5|93465.5|93516.1|93466.1|93518.7|93468.7|93512.4|93462.4|49
1645558490000|2022-02-22 19:34:50|93515.7|93465.7|93523.6|93473.6|93524.6|93474.6|93515.7|93465.7|59
1645558500000|2022-02-22 19:35:00|93524.3|93474.3|93516.5|93466.5|93526.2|93476.2|93514.6|93464.6|66
1645558510000|2022-02-22 19:35:10|93518.9|93468.9|93510.8|93460.8|93530.3|93480.3|93510.3|93460.3|62
1645558520000|2022-02-22 19:35:20|93505.7|93455.7|93505.7|93435.7|93524.3|93455.7|93490.8|93428.5|60
1645558530000|2022-02-22 19:35:30|93496.5|93446.5|93487.8|93437.8|93507.2|93446.9|93486.5|93425.6|62
1645558540000|2022-02-22 19:35:40|93487.5|93437.5|93503.2|93426.4|93503.2|93438.9|93481.4|93421.1|64
1645558550000|2022-02-22 19:35:50|93500.4|93425.6|93483.6|93433.6|93504.7|93441.8|93482.3|93425.6|64
1645558560000|2022-02-22 19:36:00|93484.6|93434.6|93499.3|93449.3|93501.4|93451.4|93481.9|93431.9|73
1645558570000|2022-02-22 19:36:10|93498.8|93448.8|93482.7|93432.7|93505.8|93455.8|93479.9|93429.9|66
1645558580000|2022-02-22 19:36:20|93482.4|93432.4|93492.8|93442.8|93492.8|93442.8|93471.7|93421.7|68
1645558590000|2022-02-22 19:36:30|93493.2|93443.2|93496.5|93446.5|93513.5|93449.3|93489.6|93424.6|62
1645558600000|2022-02-22 19:36:40|93496.7|93446.7|93509.2|93436.6|93514.7|93454.7|93490.8|93434.8|62
1645558610000|2022-02-22 19:36:50|93497.3|93447.3|93503.1|93453.1|93518.7|93456.4|93495.1|93433.7|60
1645558620000|2022-02-22 19:37:00|93503.5|93453.5|93499.3|93449.3|93504.5|93454.5|93494.3|93444.3|53
1645558630000|2022-02-22 19:37:10|93498.2|93448.2|93498|93448|93504.7|93454.7|93496.7|93446.7|48
1645558640000|2022-02-22 19:37:20|93498.1|93448.1|93488.6|93438.6|93498.5|93448.5|93488.6|93438.6|62
1645558650000|2022-02-22 19:37:30|93489.6|93439.6|93487.8|93437.8|93490.9|93440.9|93485.2|93435.2|53
1645558660000|2022-02-22 19:37:40|93487.6|93437.6|93487|93437|93494|93444|93484.1|93434.1|55
1645558670000|2022-02-22 19:37:50|93486.6|93436.6|93487.9|93437.9|93489.2|93439.2|93485.7|93435.7|40
1645558680000|2022-02-22 19:38:00|93487.7|93437.7|93452.3|93402.3|93488.6|93438.6|93444.9|93388.1|67
1645558690000|2022-02-22 19:38:10|93452.4|93402.4|93449.2|93399.2|93492|93404.5|93446.3|93378|65
1645558700000|2022-02-22 19:38:20|93450.6|93400.6|93441.8|93368.1|93466.1|93400.6|93428.9|93355.5|68
1645558710000|2022-02-22 19:38:30|93427.7|93377.7|93431.2|93381.2|93454.4|93385.2|93427.7|93365.3|64
1645558720000|2022-02-22 19:38:40|93446.9|93366.2|93442.4|93392.4|93459.9|93397.5|93426.1|93366.2|63
1645558730000|2022-02-22 19:38:50|93442.3|93392.3|93432.3|93382.3|93456.3|93394.3|93426.3|93366.4|61
1645558740000|2022-02-22 19:39:00|93433.2|93383.2|93448.8|93378.2|93474.4|93392.1|93431.6|93370.7|71
1645558750000|2022-02-22 19:39:10|93440.4|93390.4|93456.7|93406.7|93476.2|93409.7|93429.8|93379.8|70
1645558760000|2022-02-22 19:39:20|93455.3|93405.3|93462.7|93412.7|93464.8|93414.8|93452.7|93402.7|65
1645558770000|2022-02-22 19:39:30|93463.6|93413.6|93468|93418|93468|93418|93462.1|93412.1|49
1645558780000|2022-02-22 19:39:40|93467.3|93417.3|93474|93424|93474|93424|93465|93415|51
1645558790000|2022-02-22 19:39:50|93473.8|93423.8|93470.6|93420.6|93475.4|93425.4|93470.6|93420.6|47
1645558800000|2022-02-22 19:40:00|93469.2|93419.2|93453.8|93403.8|93471.8|93421.8|93451|93396.7|71
1645558810000|2022-02-22 19:40:10|93452.7|93402.7|93450.8|93400.8|93469.6|93407.4|93448.6|93389.1|67
1645558820000|2022-02-22 19:40:20|93451.1|93401.1|93452.9|93402.9|93453.6|93403.6|93450.7|93400.7|49
1645558830000|2022-02-22 19:40:30|93453|93403|93453.7|93403.7|93453.9|93403.9|93452|93402|37
1645558840000|2022-02-22 19:40:40|93455.3|93405.3|93454.8|93404.8|93476|93414.1|93450.6|93395|58
1645558850000|2022-02-22 19:40:50|93459.1|93409.1|93456.9|93406.9|93475.7|93414.9|93455|93397.5|68
1645558860000|2022-02-22 19:41:00|93458|93408|93454.4|93404.4|93458|93408|93451.8|93401.8|57
1645558870000|2022-02-22 19:41:10|93454.2|93404.2|93453.2|93403.2|93476|93408.1|93438|93366|71
1645558880000|2022-02-22 19:41:20|93454.3|93404.3|93460.3|93410.3|93460.3|93410.3|93452.8|93402.8|53
1645558890000|2022-02-22 19:41:30|93460|93410|93466.5|93416.5|93478.5|93418.9|93458.8|93408.2|50
1645558900000|2022-02-22 19:41:40|93466.8|93416.8|93468|93418|93468.9|93418.9|93466.6|93416.6|37
1645558910000|2022-02-22 19:41:50|93468.3|93418.3|93470|93420|93482.6|93421.8|93465.9|93406.2|48
1645558920000|2022-02-22 19:42:00|93470.1|93420.1|93465.8|93415.8|93470.5|93420.5|93465.4|93415.4|40
1645558930000|2022-02-22 19:42:10|93465.7|93415.7|93470.2|93420.2|93488.2|93427.6|93463|93397.8|43
1645558940000|2022-02-22 19:42:20|93470.1|93420.1|93474.2|93424.2|93485.4|93425.2|93469.2|93411.8|50
1645558950000|2022-02-22 19:42:30|93473.8|93423.8|93475.9|93425.9|93477.2|93427.2|93472.2|93422.2|42
1645558960000|2022-02-22 19:42:40|93476|93426|93476.3|93426.3|93476.3|93426.3|93473.8|93423.8|22
1645558970000|2022-02-22 19:42:50|93476.4|93426.4|93476.9|93426.9|93497.3|93430|93472.4|93414.6|57
1645558980000|2022-02-22 19:43:00|93476.3|93426.3|93483.6|93433.6|93486.6|93433.6|93475.7|93415.3|45
1645558990000|2022-02-22 19:43:10|93484.6|93434.6|93490.9|93440.9|93497.7|93440.9|93484.6|93425.2|52
1645559000000|2022-02-22 19:43:20|93490.8|93440.8|93491.3|93441.3|93492.2|93442.2|93485.3|93435.3|52
1645559010000|2022-02-22 19:43:30|93491.8|93441.8|93498.7|93448.7|93499|93449|93491.2|93441.2|60
1645559020000|2022-02-22 19:43:40|93498.9|93448.9|93500|93450|93500|93450|93496.8|93446.8|38
1645559030000|2022-02-22 19:43:50|93499.9|93449.9|93494.9|93444.9|93499.9|93449.9|93493.6|93443.6|37
1645559040000|2022-02-22 19:44:00|93495.3|93445.3|93525.2|93446|93543.6|93462.1|93493.1|93436.2|71
1645559050000|2022-02-22 19:44:10|93530.3|93440.6|93514.6|93425.7|93531.3|93459.6|93501|93425.5|73
1645559060000|2022-02-22 19:44:20|93515.6|93427.3|93499.4|93449.4|93519.4|93455.2|93495.6|93427.3|73
1645559070000|2022-02-22 19:44:30|93516.5|93436.2|93497|93447|93516.6|93450.1|93493.9|93430.9|57
1645559080000|2022-02-22 19:44:40|93497.2|93447.2|93495.5|93445.5|93499.3|93449.3|93495.5|93445.5|44
1645559090000|2022-02-22 19:44:50|93495.6|93445.6|93487|93437|93512.4|93445.6|93484.6|93419.2|58
1645559100000|2022-02-22 19:45:00|93486.7|93436.7|93482.3|93432.3|93488.6|93438.6|93481.9|93431.9|60
1645559110000|2022-02-22 19:45:10|93482.9|93432.9|93493|93443|93493.3|93443.3|93482.9|93432.9|55
1645559120000|2022-02-22 19:45:20|93492.7|93442.7|93503.5|93453.5|93518.2|93457.2|93492.2|93442|66
1645559130000|2022-02-22 19:45:30|93527.8|93436.6|93501.5|93451.5|93545.3|93466.3|93501.5|93436.6|69
1645559140000|2022-02-22 19:45:40|93501.8|93451.8|93504.9|93454.9|93512.8|93454.9|93500.4|93441.4|66
1645559150000|2022-02-22 19:45:50|93505.2|93455.2|93513.3|93463.3|93513.6|93463.6|93503.9|93453.9|66
1645559160000|2022-02-22 19:46:00|93514.8|93464.8|93549.6|93464|93555|93468.4|93513.6|93451.5|71
1645559170000|2022-02-22 19:46:10|93554.5|93466.6|93555.5|93478.2|93573.1|93494.3|93544.3|93462.6|64
1645559180000|2022-02-22 19:46:20|93555.4|93478.1|93553.1|93469.8|93559|93483.4|93523.8|93458.6|58
1645559190000|2022-02-22 19:46:30|93547.6|93477.1|93528|93478|93553.2|93490|93525.5|93465.4|67
1645559200000|2022-02-22 19:46:40|93529|93479|93532.6|93482.6|93532.8|93482.8|93527.7|93477.7|59
1645559210000|2022-02-22 19:46:50|93532.8|93482.8|93541.3|93468.6|93547.5|93487.4|93527.3|93467.1|63
1645559220000|2022-02-22 19:47:00|93530.1|93480.1|93528.9|93478.9|93546|93480.3|93525.1|93460.3|62
1645559230000|2022-02-22 19:47:10|93528.8|93478.8|93540.1|93469.6|93540.2|93480.8|93527.7|93468.3|40
1645559240000|2022-02-22 19:47:20|93540|93469.7|93529.7|93479.7|93540.6|93484|93525.7|93468.7|60
1645559250000|2022-02-22 19:47:30|93530.1|93480.1|93542.9|93470.8|93544.9|93481.4|93526.2|93469.6|52
1645559260000|2022-02-22 19:47:40|93530.7|93480.7|93529.8|93479.8|93547.1|93482.6|93527|93468.6|58
1645559270000|2022-02-22 19:47:50|93529.9|93479.9|93530.6|93480.6|93532.8|93482.8|93525.9|93475.9|58
1645559280000|2022-02-22 19:48:00|93530.9|93480.9|93531.5|93481.5|93532.3|93482.3|93526.7|93476.7|58
1645559290000|2022-02-22 19:48:10|93531.4|93481.4|93530.7|93480.7|93532.7|93482.7|93528.5|93478.5|55
1645559300000|2022-02-22 19:48:20|93530.8|93480.8|93507.2|93457.2|93531.6|93481.6|93507.2|93457.2|68
1645559310000|2022-02-22 19:48:30|93507.8|93457.8|93506.1|93456.1|93517.8|93460.7|93504.1|93441.8|63
1645559320000|2022-02-22 19:48:40|93506.6|93456.6|93509.7|93459.7|93519.7|93460.8|93504.1|93448.4|61
1645559330000|2022-02-22 19:48:50|93509.8|93459.8|93504.3|93454.3|93509.9|93459.9|93503.7|93453.7|68
1645559340000|2022-02-22 19:49:00|93504.4|93454.4|93462.7|93412.7|93504.4|93454.4|93461.5|93406.4|75
1645559350000|2022-02-22 19:49:10|93463.9|93413.9|93473.1|93423.1|93473.1|93423.1|93448|93398|72
1645559360000|2022-02-22 19:49:20|93473.9|93423.9|93475.7|93425.7|93477.9|93427.9|93468.8|93418.8|70
1645559370000|2022-02-22 19:49:30|93475.8|93425.8|93472|93422|93478.8|93428.8|93470.6|93420.6|53
1645559380000|2022-02-22 19:49:40|93470.2|93420.2|93468.8|93418.8|93470.2|93420.2|93465.3|93415.3|59
1645559390000|2022-02-22 19:49:50|93468.6|93418.6|93461.3|93411.3|93469.4|93419.4|93459.3|93409.3|56
1645559400000|2022-02-22 19:50:00|93458.9|93408.9|93450.9|93400.9|93461.6|93411.6|93450.9|93400.9|70
1645559410000|2022-02-22 19:50:10|93451.3|93401.3|93436.5|93386.5|93453.6|93403.6|93432.1|93382.1|61
1645559420000|2022-02-22 19:50:20|93437|93387|93441.3|93391.3|93447|93397|93436.3|93386.3|58
1645559430000|2022-02-22 19:50:30|93441.7|93391.7|93444.6|93394.6|93449.3|93399.3|93439.6|93389.6|63
1645559440000|2022-02-22 19:50:40|93427.7|93377.7|93441.3|93391.3|93442.2|93392.2|93419|93369|68
1645559450000|2022-02-22 19:50:50|93442.4|93392.4|93442.4|93392.4|93451.9|93401.9|93438.5|93388.5|60
1645559460000|2022-02-22 19:51:00|93443|93393|93442.4|93392.4|93443.9|93393.9|93438.1|93388.1|51
1645559470000|2022-02-22 19:51:10|93442.2|93392.2|93443.7|93393.7|93450.5|93400.5|93439.2|93389.2|55
1645559480000|2022-02-22 19:51:20|93443.4|93393.4|93443.8|93393.8|93445.6|93395.6|93440.5|93390.5|54
1645559490000|2022-02-22 19:51:30|93442.4|93392.4|93443.8|93393.8|93449|93399|93441|93391|55
1645559500000|2022-02-22 19:51:40|93443.6|93393.6|93438.2|93388.2|93444.4|93394.4|93434|93384|56
1645559510000|2022-02-22 19:51:50|93437.3|93387.3|93435.8|93385.8|93438.1|93388.1|93430.8|93380.8|39
1645559520000|2022-02-22 19:52:00|93435.9|93385.9|93439.5|93389.5|93439.8|93389.8|93435.3|93385.3|48
1645559530000|2022-02-22 19:52:10|93438.9|93388.9|93434.4|93384.4|93440.9|93390.9|93430.2|93380.2|62
1645559540000|2022-02-22 19:52:20|93436.1|93386.1|93441.2|93391.2|93441.6|93391.6|93435.9|93385.9|56
1645559550000|2022-02-22 19:52:30|93441|93391|93438.5|93388.5|93444|93394|93434.4|93384.4|55
1645559560000|2022-02-22 19:52:40|93438.4|93388.4|93433.4|93383.4|93439.1|93389.1|93430.1|93380.1|44
1645559570000|2022-02-22 19:52:50|93433|93383|93427.6|93377.6|93433.3|93383.3|93422.7|93372.7|56
1645559580000|2022-02-22 19:53:00|93427.5|93377.5|93429.6|93379.6|93430.3|93380.3|93424.9|93374.9|39
1645559590000|2022-02-22 19:53:10|93429.5|93379.5|93425.1|93375.1|93430|93380|93424.2|93374.2|45
1645559600000|2022-02-22 19:53:20|93425|93375|93420.4|93370.4|93425.7|93375.7|93416|93366|64
1645559610000|2022-02-22 19:53:30|93420.3|93370.3|93418.6|93368.6|93420.6|93370.6|93416.4|93366.4|44
1645559620000|2022-02-22 19:53:40|93417.5|93367.5|93402.6|93329.7|93419.6|93369.6|93385.5|93325.3|67
1645559630000|2022-02-22 19:53:50|93402.9|93329.2|93382.5|93332.5|93403.1|93340.6|93380.5|93328.9|68
1645559640000|2022-02-22 19:54:00|93382.4|93332.4|93374.5|93324.5|93383.4|93333.4|93372.4|93322.4|62
1645559650000|2022-02-22 19:54:10|93374|93324|93380.8|93330.8|93380.9|93330.9|93374|93324|50
1645559660000|2022-02-22 19:54:20|93380.7|93330.7|93388.9|93338.9|93390.9|93340.9|93380.7|93330.7|61
1645559670000|2022-02-22 19:54:30|93389.7|93339.7|93390.1|93340.1|93391|93341|93389.5|93339.5|31
1645559680000|2022-02-22 19:54:40|93389.9|93339.9|93389.9|93339.9|93391.3|93341.3|93386.9|93336.9|34
1645559690000|2022-02-22 19:54:50|93390.6|93340.6|93392.4|93342.4|93393.5|93343.5|93388.9|93338.9|49
1645559700000|2022-02-22 19:55:00|93392.6|93342.6|93377.3|93327.3|93393.1|93343.1|93374.6|93324.6|52
1645559710000|2022-02-22 19:55:10|93378.1|93328.1|93367.3|93317.3|93379.5|93329.5|93366.8|93316.8|64
1645559720000|2022-02-22 19:55:20|93368.6|93318.6|93365.5|93315.5|93369.9|93319.9|93362|93312|65
1645559730000|2022-02-22 19:55:30|93365.4|93315.4|93375.5|93325.5|93375.7|93325.7|93365|93315|62
1645559740000|2022-02-22 19:55:40|93375.3|93325.3|93373.4|93323.4|93375.5|93325.5|93372.5|93322.5|36
1645559750000|2022-02-22 19:55:50|93373.5|93323.5|93369.2|93319.2|93374.7|93324.7|93367.9|93317.9|42
1645559760000|2022-02-22 19:56:00|93368.1|93318.1|93364.8|93314.8|93369.4|93319.4|93360.3|93310.3|55
1645559770000|2022-02-22 19:56:10|93364.7|93314.7|93350.6|93300.6|93365.3|93315.3|93349.1|93299.1|57
1645559780000|2022-02-22 19:56:20|93351|93301|93345.9|93295.9|93354.3|93304.3|93345.8|93295.8|56
1645559790000|2022-02-22 19:56:30|93346.7|93296.7|93343.4|93293.4|93346.7|93296.7|93340.1|93290.1|59
1645559800000|2022-02-22 19:56:40|93342.7|93292.7|93336.5|93286.5|93343|93293|93333.9|93283.9|54
1645559810000|2022-02-22 19:56:50|93336.2|93286.2|93333.2|93283.2|93341.7|93291.7|93333.1|93283.1|56
1645559820000|2022-02-22 19:57:00|93333.7|93283.7|93339.6|93289.6|93341.3|93291.3|93333.6|93283.6|56
1645559830000|2022-02-22 19:57:10|93339.7|93289.7|93344.3|93294.3|93346.8|93296.8|93337.1|93287.1|57
1645559840000|2022-02-22 19:57:20|93344.7|93294.7|93345.4|93295.4|93347.4|93297.4|93343.2|93293.2|49
1645559850000|2022-02-22 19:57:30|93345.5|93295.5|93343.2|93293.2|93347.7|93297.7|93342.9|93292.9|39
1645559860000|2022-02-22 19:57:40|93343|93293|93342.2|93292.2|93343.4|93293.4|93341.6|93291.6|42
1645559870000|2022-02-22 19:57:50|93342.3|93292.3|93358.1|93308.1|93358.1|93308.1|93338.3|93288.3|68
1645559880000|2022-02-22 19:58:00|93359.1|93309.1|93358.4|93308.4|93362|93312|93357.5|93307.5|68
1645559890000|2022-02-22 19:58:10|93358.1|93308.1|93367|93317|93368|93318|93357.8|93307.8|63
1645559900000|2022-02-22 19:58:20|93366.6|93316.6|93365.2|93315.2|93368.3|93318.3|93360.6|93310.6|60
1645559910000|2022-02-22 19:58:30|93366.5|93316.5|93372.6|93322.6|93373|93323|93363.2|93313.2|59
1645559920000|2022-02-22 19:58:40|93372.2|93322.2|93377.2|93327.2|93380.1|93330.1|93372.1|93322.1|56
1645559930000|2022-02-22 19:58:50|93377.5|93327.5|93380.3|93330.3|93382.1|93332.1|93377.5|93327.5|55
1645559940000|2022-02-22 19:59:00|93380.5|93330.5|93378.1|93328.1|93383.6|93333.6|93376.4|93326.4|58
1645559950000|2022-02-22 19:59:10|93378|93328|93392.5|93342.5|93392.8|93342.8|93378|93328|44
1645559960000|2022-02-22 19:59:20|93392.7|93342.7|93393.3|93343.3|93398|93348|93391|93341|49
1645559970000|2022-02-22 19:59:30|93394.7|93344.7|93397.3|93347.3|93397.3|93347.3|93393.3|93343.3|51
1645559980000|2022-02-22 19:59:40|93397.2|93347.2|93393.9|93343.9|93400.5|93350.5|93391.9|93341.9|59
1645559990000|2022-02-22 19:59:50|93393.5|93343.5|93396.7|93346.7|93397.6|93347.6|93392.9|93342.9|49
1645560000000|2022-02-22 20:00:00|93397.4|93347.4|93393|93343|93397.8|93347.8|93392.7|93342.7|51
1645560010000|2022-02-22 20:00:10|93393.1|93343.1|93388|93338|93393.2|93343.2|93387.1|93337.1|46
1645560020000|2022-02-22 20:00:20|93387.9|93337.9|93382.5|93332.5|93388.6|93338.6|93382.2|93332.2|51
1645560030000|2022-02-22 20:00:30|93382.3|93332.3|93374.6|93324.6|93383.2|93333.2|93373.9|93323.9|50
1645560040000|2022-02-22 20:00:40|93375.4|93325.4|93373.7|93323.7|93380|93330|93373.2|93323.2|46
1645560050000|2022-02-22 20:00:50|93374.3|93324.3|93374.3|93324.3|93379.6|93329.6|93373.4|93323.4|62
1645560060000|2022-02-22 20:01:00|93374.2|93324.2|93368.7|93318.7|93374.8|93324.8|93368.1|93318.1|56
1645560070000|2022-02-22 20:01:10|93368.6|93318.6|93364|93314|93368.7|93318.7|93360.1|93310.1|58
1645560080000|2022-02-22 20:01:20|93364.8|93314.8|93364.4|93314.4|93367.8|93317.8|93363.2|93313.2|54
1645560090000|2022-02-22 20:01:30|93364.1|93314.1|93365.3|93315.3|93368.3|93318.3|93363.1|93313.1|43
1645560100000|2022-02-22 20:01:40|93365.2|93315.2|93365.2|93315.2|93367.2|93317.2|93364.6|93314.6|48
1645560110000|2022-02-22 20:01:50|93365.1|93315.1|93360.8|93310.8|93365.1|93315.1|93360.3|93310.3|61
1645560120000|2022-02-22 20:02:00|93361.1|93311.1|93350.3|93300.3|93361.7|93311.7|93346.4|93296.4|60
1645560130000|2022-02-22 20:02:10|93350|93300|93358.2|93308.2|93358.2|93308.2|93348.3|93298.3|47
1645560140000|2022-02-22 20:02:20|93358.1|93308.1|93355.2|93305.2|93359.6|93309.6|93353.6|93303.6|52
1645560150000|2022-02-22 20:02:30|93352.2|93302.2|93353.9|93303.9|93354.3|93304.3|93352.1|93302.1|46
1645560160000|2022-02-22 20:02:40|93354.2|93304.2|93352.2|93302.2|93354.4|93304.4|93350.8|93300.8|42
1645560170000|2022-02-22 20:02:50|93352.5|93302.5|93353.9|93303.9|93354.2|93304.2|93349.2|93299.2|46
1645560180000|2022-02-22 20:03:00|93354.1|93304.1|93354.2|93304.2|93355|93305|93350|93300|61
1645560190000|2022-02-22 20:03:10|93354.7|93304.7|93355|93305|93355.8|93305.8|93354.2|93304.2|41
1645560200000|2022-02-22 20:03:20|93355.2|93305.2|93359.1|93309.1|93363.7|93313.7|93355.1|93305.1|47
1645560210000|2022-02-22 20:03:30|93358.4|93308.4|93357.8|93307.8|93359|93309|93356.9|93306.9|43
1645560220000|2022-02-22 20:03:40|93358|93308|93360.8|93310.8|93363.5|93313.5|93358|93308|43
1645560230000|2022-02-22 20:03:50|93361.2|93311.2|93357|93307|93361.2|93311.2|93357|93307|46
1645560240000|2022-02-22 20:04:00|93355.6|93305.6|93355.7|93305.7|93356.6|93306.6|93352|93302|47
1645560250000|2022-02-22 20:04:10|93355.6|93305.6|93355|93305|93356.4|93306.4|93353.7|93303.7|40
1645560260000|2022-02-22 20:04:20|93354.8|93304.8|93353.8|93303.8|93355.2|93305.2|93353|93303|27
1645560270000|2022-02-22 20:04:30|93353.9|93303.9|93349.8|93299.8|93353.9|93303.9|93347.9|93297.9|52
1645560280000|2022-02-22 20:04:40|93349.5|93299.5|93346.9|93296.9|93350.3|93300.3|93340.2|93290.2|50
1645560290000|2022-02-22 20:04:50|93348.3|93298.3|93343.8|93293.8|93350.8|93300.8|93343.8|93293.8|45
1645560300000|2022-02-22 20:05:00|93343.9|93293.9|93351.4|93301.4|93352.6|93302.6|93343.9|93293.9|63
1645560310000|2022-02-22 20:05:10|93350.7|93300.7|93356.3|93306.3|93356.8|93306.8|93350.7|93300.7|60
1645560320000|2022-02-22 20:05:20|93356.1|93306.1|93376.4|93326.4|93378.5|93328.5|93355.4|93305.4|56
1645560330000|2022-02-22 20:05:30|93376.9|93326.9|93386|93336|93388.7|93338.7|93376.9|93326.9|66
1645560340000|2022-02-22 20:05:40|93385.5|93335.5|93382.7|93332.7|93385.5|93335.5|93381.9|93331.9|44
1645560350000|2022-02-22 20:05:50|93382.5|93332.5|93364.6|93314.6|93383.1|93333.1|93363.1|93313.1|52
1645560360000|2022-02-22 20:06:00|93365.5|93315.5|93335.1|93285.1|93365.5|93315.5|93334.8|93284.8|64
1645560370000|2022-02-22 20:06:10|93335.3|93285.3|93334.7|93284.7|93339.2|93289.2|93330.4|93280.4|63
1645560380000|2022-02-22 20:06:20|93335.1|93285.1|93335.4|93285.4|93337.8|93287.8|93333.8|93283.8|61
1645560390000|2022-02-22 20:06:30|93335.3|93285.3|93340.6|93290.6|93340.8|93290.8|93329.9|93279.9|50
1645560400000|2022-02-22 20:06:40|93342.9|93292.9|93361.1|93311.1|93362.5|93312.5|93341.6|93291.6|68
1645560410000|2022-02-22 20:06:50|93361.4|93311.4|93353.3|93303.3|93365.9|93315.9|93348.8|93298.8|61
1645560420000|2022-02-22 20:07:00|93355.5|93305.5|93344.2|93294.2|93355.5|93305.5|93342.6|93292.6|58
1645560430000|2022-02-22 20:07:10|93344|93294|93329.6|93279.6|93346.7|93296.7|93328.8|93278.8|68
1645560440000|2022-02-22 20:07:20|93329.7|93279.7|93333.7|93283.7|93334.7|93284.7|93326.9|93276.9|61
1645560450000|2022-02-22 20:07:30|93333.5|93283.5|93332.4|93282.4|93336|93286|93318.8|93268.8|73
1645560460000|2022-02-22 20:07:40|93332.6|93282.6|93316|93266|93335.6|93285.6|93312.8|93262.8|68
1645560470000|2022-02-22 20:07:50|93314.9|93264.9|93324.8|93274.8|93326.6|93276.6|93313.7|93263.7|64
1645560480000|2022-02-22 20:08:00|93325.5|93275.5|93319.4|93269.4|93326.3|93276.3|93316.4|93266.4|64
1645560490000|2022-02-22 20:08:10|93319.3|93269.3|93320.1|93270.1|93325.3|93275.3|93318.9|93268.9|55
1645560500000|2022-02-22 20:08:20|93321.6|93271.6|93319|93269|93322.6|93272.6|93318|93268|43
1645560510000|2022-02-22 20:08:30|93319.6|93269.6|93319.4|93269.4|93322.1|93272.1|93317.5|93267.5|44
1645560520000|2022-02-22 20:08:40|93319.3|93269.3|93321.1|93271.1|93321.1|93271.1|93315.9|93265.9|35
1645560530000|2022-02-22 20:08:50|93321.2|93271.2|93321.6|93271.6|93327.5|93277.5|93320.1|93270.1|61
1645560540000|2022-02-22 20:09:00|93320.9|93270.9|93306.8|93256.8|93322|93272|93302.9|93252.9|68
1645560550000|2022-02-22 20:09:10|93307.8|93257.8|93304|93254|93312.4|93262.4|93302.8|93252.8|60
1645560560000|2022-02-22 20:09:20|93303.9|93253.9|93309.8|93259.8|93314.4|93264.4|93302.7|93252.7|63
1645560570000|2022-02-22 20:09:30|93310.1|93260.1|93291.6|93241.6|93310.4|93260.4|93291.6|93235.6|72
1645560580000|2022-02-22 20:09:40|93291.8|93241.8|93290.8|93240.8|93293.7|93243.7|93287.1|93237.1|53
1645560590000|2022-02-22 20:09:50|93290.7|93240.7|93286.8|93236.8|93290.7|93240.7|93285.3|93235.3|44
1645560600000|2022-02-22 20:10:00|93286.5|93236.5|93299.5|93249.5|93300.9|93250.9|93279.3|93229.3|71
1645560610000|2022-02-22 20:10:10|93298.8|93248.8|93294.6|93244.6|93301.5|93251.5|93293.1|93243.1|66
1645560620000|2022-02-22 20:10:20|93294.5|93244.5|93280.2|93230.2|93294.8|93244.8|93279.7|93229.7|43
1645560630000|2022-02-22 20:10:30|93280.1|93230.1|93280.5|93230.5|93282.9|93232.9|93272.8|93222.8|58
1645560640000|2022-02-22 20:10:40|93280|93230|93277.4|93227.4|93280.4|93230.4|93274.9|93224.9|62
1645560650000|2022-02-22 20:10:50|93277.3|93227.3|93275.9|93225.9|93277.3|93227.3|93273.8|93223.8|50
1645560660000|2022-02-22 20:11:00|93275.3|93225.3|93269.8|93219.8|93276.1|93226.1|93257.9|93196.7|69
1645560670000|2022-02-22 20:11:10|93268.2|93218.2|93255.3|93205.3|93271.6|93221.6|93255.3|93205.3|67
1645560680000|2022-02-22 20:11:20|93255.1|93205.1|93247.4|93197.4|93255.1|93205.1|93245.3|93195.3|50
1645560690000|2022-02-22 20:11:30|93247.3|93197.3|93250.2|93200.2|93252|93202|93245.4|93195.4|61
1645560700000|2022-02-22 20:11:40|93249.8|93199.8|93245.9|93195.9|93258.7|93208.7|93243.8|93193.8|64
1645560710000|2022-02-22 20:11:50|93246.7|93196.7|93240.8|93190.8|93256|93206|93240.1|93190.1|70
1645560720000|2022-02-22 20:12:00|93242.2|93192.2|93241.3|93191.3|93242.2|93192.2|93239.3|93189.3|46
1645560730000|2022-02-22 20:12:10|93240.9|93190.9|93235.4|93185.4|93241|93191|93235.2|93185.2|45
1645560740000|2022-02-22 20:12:20|93234.8|93184.8|93235.9|93185.9|93236|93186|93234.2|93184.2|30
1645560750000|2022-02-22 20:12:30|93235.1|93185.1|93237.7|93187.7|93237.9|93187.9|93233.8|93183.8|39
1645560760000|2022-02-22 20:12:40|93237.8|93187.8|93233.2|93183.2|93237.9|93187.9|93233.2|93183.2|19
1645560770000|2022-02-22 20:12:50|93232.7|93182.7|93235|93185|93235.9|93185.9|93232.7|93182.7|48
1645560780000|2022-02-22 20:13:00|93235.1|93185.1|93239.2|93189.2|93239.7|93189.7|93231.5|93181.5|47
1645560790000|2022-02-22 20:13:10|93239.1|93189.1|93237.9|93187.9|93242.5|93192.5|93237.2|93187.2|52
1645560800000|2022-02-22 20:13:20|93237.8|93187.8|93237.1|93187.1|93238.1|93188.1|93236.2|93186.2|41
1645560810000|2022-02-22 20:13:30|93237.3|93187.3|93230.8|93180.8|93237.3|93187.3|93230.8|93180.8|41
1645560820000|2022-02-22 20:13:40|93230.9|93180.9|93230.4|93180.4|93233.2|93183.2|93228|93178|46
1645560830000|2022-02-22 20:13:50|93230.8|93180.8|93230.7|93180.7|93236.3|93186.3|93230.7|93180.7|47
1645560840000|2022-02-22 20:14:00|93231.3|93181.3|93230.7|93180.7|93234.2|93184.2|93230.4|93180.4|56
1645560850000|2022-02-22 20:14:10|93230.8|93180.8|93233.1|93183.1|93233.1|93183.1|93230.8|93180.8|31
1645560860000|2022-02-22 20:14:20|93234.3|93184.3|93232.3|93182.3|93234.3|93184.3|93231.5|93181.5|40
1645560870000|2022-02-22 20:14:30|93232.8|93182.8|93230|93180|93232.8|93182.8|93229.7|93179.7|39
1645560880000|2022-02-22 20:14:40|93229.8|93179.8|93229.6|93179.6|93231.4|93181.4|93229.2|93179.2|30
1645560890000|2022-02-22 20:14:50|93229.4|93179.4|93229.3|93179.3|93229.7|93179.7|93228.6|93178.6|27
1645560900000|2022-02-22 20:15:00|93229.4|93179.4|93223.5|93173.5|93229.7|93179.7|93221.7|93171.7|46
1645560910000|2022-02-22 20:15:10|93223.3|93173.3|93213.9|93163.9|93223.5|93173.5|93213.7|93163.7|50
1645560920000|2022-02-22 20:15:20|93213.8|93163.8|93212.1|93162.1|93214.7|93164.7|93212|93162|25
1645560930000|2022-02-22 20:15:30|93212.5|93162.5|93214|93164|93217.4|93167.4|93212|93162|47
1645560940000|2022-02-22 20:15:40|93213.8|93163.8|93214.2|93164.2|93214.2|93164.2|93212.9|93162.9|22
1645560950000|2022-02-22 20:15:50|93214.6|93164.6|93214.4|93164.4|93215.1|93165.1|93213.7|93163.7|24
1645560960000|2022-02-22 20:16:00|93214|93164|93224.5|93174.5|93227.5|93177.5|93214|93164|47
1645560970000|2022-02-22 20:16:10|93224.6|93174.6|93227.8|93177.8|93234.3|93184.3|93224.6|93174.6|72
1645560980000|2022-02-22 20:16:20|93229.2|93179.2|93227.3|93177.3|93232.3|93182.3|93226.5|93176.5|66
1645560990000|2022-02-22 20:16:30|93227.1|93177.1|93224.6|93174.6|93231|93181|93224.6|93174.6|62
1645561000000|2022-02-22 20:16:40|93225.2|93175.2|93223.8|93173.8|93226.1|93176.1|93222.9|93172.9|49
1645561010000|2022-02-22 20:16:50|93223.2|93173.2|93225.7|93175.7|93226.3|93176.3|93223.2|93173.2|49
1645561020000|2022-02-22 20:17:00|93226.1|93176.1|93224.8|93174.8|93229.4|93179.4|93223.7|93173.7|51
1645561030000|2022-02-22 20:17:10|93224.5|93174.5|93224.8|93174.8|93225.7|93175.7|93223.8|93173.8|32
1645561040000|2022-02-22 20:17:20|93224.7|93174.7|93221|93171|93226|93176|93219.5|93169.5|59
1645561050000|2022-02-22 20:17:30|93221.3|93171.3|93224|93174|93224.3|93174.3|93221.3|93171.3|42
1645561060000|2022-02-22 20:17:40|93224.4|93174.4|93230.4|93180.4|93232.3|93182.3|93224.4|93174.4|50
1645561070000|2022-02-22 20:17:50|93230.3|93180.3|93219.5|93169.5|93230.5|93180.5|93218.7|93168.7|47
1645561080000|2022-02-22 20:18:00|93219.3|93169.3|93217|93167|93220|93170|93216.2|93166.2|55
1645561090000|2022-02-22 20:18:10|93217.2|93167.2|93222.6|93172.6|93223.5|93173.5|93216.7|93166.7|52
1645561100000|2022-02-22 20:18:20|93222.2|93172.2|93245.2|93195.2|93245.6|93195.6|93218.3|93168.3|75
1645561110000|2022-02-22 20:18:30|93246.2|93196.2|93256.9|93206.9|93257|93207|93245|93195|68
1645561120000|2022-02-22 20:18:40|93256.3|93206.3|93256.1|93206.1|93261.1|93211.1|93255.2|93205.2|55
1645561130000|2022-02-22 20:18:50|93256.6|93206.6|93250.2|93200.2|93257.7|93207.7|93248.2|93198.2|44
1645561140000|2022-02-22 20:19:00|93250.6|93200.6|93246.9|93196.9|93250.6|93200.6|93245.2|93195.2|58
1645561150000|2022-02-22 20:19:10|93247.6|93197.6|93249|93199|93249.6|93199.6|93244.9|93194.9|43
1645561160000|2022-02-22 20:19:20|93244.6|93194.6|93232|93182|93244.6|93194.6|93232|93182|61
1645561170000|2022-02-22 20:19:30|93233|93183|93232.1|93182.1|93233.4|93183.4|93231.3|93181.3|46
1645561180000|2022-02-22 20:19:40|93232|93182|93232.4|93182.4|93233.9|93183.9|93232|93182|33
1645561190000|2022-02-22 20:19:50|93232.5|93182.5|93231.9|93181.9|93234.6|93184.6|93230.6|93180.6|45
1645561200000|2022-02-22 20:20:00|93232.3|93182.3|93235.1|93185.1|93235.9|93185.9|93232.3|93182.3|34
1645561210000|2022-02-22 20:20:10|93235.3|93185.3|93234.5|93184.5|93235.6|93185.6|93234.1|93184.1|21
1645561220000|2022-02-22 20:20:20|93234.7|93184.7|93233.8|93183.8|93234.7|93184.7|93233.5|93183.5|34
1645561230000|2022-02-22 20:20:30|93233.6|93183.6|93230.6|93180.6|93234.3|93184.3|93230.6|93180.6|38
1645561240000|2022-02-22 20:20:40|93230.9|93180.9|93233.5|93183.5|93233.5|93183.5|93229.2|93179.2|47
1645561250000|2022-02-22 20:20:50|93233.6|93183.6|93230.2|93180.2|93234.9|93184.9|93230|93180|34
1645561260000|2022-02-22 20:21:00|93231|93181|93221|93171|93231|93181|93218.7|93168.7|49
1645561270000|2022-02-22 20:21:10|93221.1|93171.1|93218.7|93168.7|93222.4|93172.4|93214.4|93164.4|51
1645561280000|2022-02-22 20:21:20|93218.2|93168.2|93217.8|93167.8|93218.7|93168.7|93216.8|93166.8|37
1645561290000|2022-02-22 20:21:30|93218|93168|93221.3|93171.3|93221.4|93171.4|93217.7|93167.7|34
1645561300000|2022-02-22 20:21:40|93221.2|93171.2|93222.1|93172.1|93222.7|93172.7|93221.2|93171.2|22
1645561310000|2022-02-22 20:21:50|93222.6|93172.6|93226.3|93176.3|93226.5|93176.5|93222.6|93172.6|38
1645561320000|2022-02-22 20:22:00|93226.1|93176.1|93229.8|93179.8|93232.4|93182.4|93225.7|93175.7|48
1645561330000|2022-02-22 20:22:10|93229.7|93179.7|93231.8|93181.8|93232.8|93182.8|93227|93177|61
1645561340000|2022-02-22 20:22:20|93231.6|93181.6|93237.8|93187.8|93240.9|93190.9|93230.7|93180.7|67
1645561350000|2022-02-22 20:22:30|93237.7|93187.7|93238.3|93188.3|93241.6|93191.6|93237.4|93187.4|61
1645561360000|2022-02-22 20:22:40|93238.5|93188.5|93232.4|93182.4|93239|93189|93231.6|93181.6|63
1645561370000|2022-02-22 20:22:50|93232.6|93182.6|93237.5|93187.5|93238.2|93188.2|93232.6|93182.6|38
1645561380000|2022-02-22 20:23:00|93237.4|93187.4|93240.9|93190.9|93244.2|93194.2|93235.7|93185.7|63
1645561390000|2022-02-22 20:23:10|93240.8|93190.8|93236.1|93186.1|93240.8|93190.8|93235.9|93185.9|40
1645561400000|2022-02-22 20:23:20|93236.3|93186.3|93239.5|93189.5|93239.7|93189.7|93236.1|93186.1|20
1645561410000|2022-02-22 20:23:30|93239.8|93189.8|93250.7|93200.7|93250.7|93200.7|93239.4|93189.4|41
1645561420000|2022-02-22 20:23:40|93250.8|93200.8|93252.2|93202.2|93253|93203|93250.7|93200.7|38
1645561430000|2022-02-22 20:23:50|93252.6|93202.6|93254.2|93204.2|93255.7|93205.7|93251.7|93201.7|36
1645561440000|2022-02-22 20:24:00|93254.3|93204.3|93255.6|93205.6|93261|93211|93254.1|93204.1|56
1645561450000|2022-02-22 20:24:10|93255.9|93205.9|93257.6|93207.6|93259.2|93209.2|93255.8|93205.8|35
1645561460000|2022-02-22 20:24:20|93257.3|93207.3|93254.4|93204.4|93257.3|93207.3|93249.3|93199.3|49
1645561470000|2022-02-22 20:24:30|93253.9|93203.9|93250.5|93200.5|93253.9|93203.9|93249.3|93199.3|35
1645561480000|2022-02-22 20:24:40|93250.3|93200.3|93245.2|93195.2|93250.9|93200.9|93244.7|93194.7|41
1645561490000|2022-02-22 20:24:50|93245.3|93195.3|93244.5|93194.5|93245.3|93195.3|93242|93192|41
1645561500000|2022-02-22 20:25:00|93244.6|93194.6|93243.9|93193.9|93246.1|93196.1|93243.9|93193.9|36
1645561510000|2022-02-22 20:25:10|93244|93194|93247.4|93197.4|93247.4|93197.4|93244|93194|27
1645561520000|2022-02-22 20:25:20|93247.6|93197.6|93239.7|93189.7|93247.6|93197.6|93239.7|93189.7|48
1645561530000|2022-02-22 20:25:30|93239.6|93189.6|93239.3|93189.3|93242.9|93192.9|93238.5|93188.5|49
1645561540000|2022-02-22 20:25:40|93239.4|93189.4|93246.4|93196.4|93247.1|93197.1|93239.2|93189.2|45
1645561550000|2022-02-22 20:25:50|93245.7|93195.7|93239|93189|93248.3|93198.3|93238.6|93188.6|54
1645561560000|2022-02-22 20:26:00|93238.3|93188.3|93241.7|93191.7|93241.7|93191.7|93236.2|93186.2|57
1645561570000|2022-02-22 20:26:10|93241.6|93191.6|93246|93196|93246|93196|93241|93191|44
1645561580000|2022-02-22 20:26:20|93245.7|93195.7|93242|93192|93245.7|93195.7|93241.9|93191.9|40
1645561590000|2022-02-22 20:26:30|93242.9|93192.9|93248.9|93198.9|93249|93199|93242.9|93192.9|42
1645561600000|2022-02-22 20:26:40|93249.1|93199.1|93251.4|93201.4|93252|93202|93247|93197|33
1645561610000|2022-02-22 20:26:50|93251.6|93201.6|93251.5|93201.5|93252.9|93202.9|93251.2|93201.2|41
1645561620000|2022-02-22 20:27:00|93252|93202|93251.5|93201.5|93252.8|93202.8|93250|93200|41
1645561630000|2022-02-22 20:27:10|93251.6|93201.6|93254.4|93204.4|93254.4|93204.4|93251.1|93201.1|33
1645561640000|2022-02-22 20:27:20|93254.5|93204.5|93257.3|93207.3|93259.2|93209.2|93254.1|93204.1|45
1645561650000|2022-02-22 20:27:30|93257.2|93207.2|93257.5|93207.5|93257.5|93207.5|93254.4|93204.4|29
1645561660000|2022-02-22 20:27:40|93257.4|93207.4|93255.7|93205.7|93257.6|93207.6|93255.5|93205.5|27
1645561670000|2022-02-22 20:27:50|93255.8|93205.8|93255.8|93205.8|93256.5|93206.5|93255.5|93205.5|28
1645561680000|2022-02-22 20:28:00|93252.9|93202.9|93244.5|93194.5|93252.9|93202.9|93244.5|93194.5|44
1645561690000|2022-02-22 20:28:10|93242.8|93192.8|93225.9|93175.9|93245.5|93195.5|93225.8|93175.8|69
1645561700000|2022-02-22 20:28:20|93225.8|93175.8|93220.5|93170.5|93225.8|93175.8|93212.3|93162.3|62
1645561710000|2022-02-22 20:28:30|93220.2|93170.2|93224.9|93174.9|93225.2|93175.2|93219|93169|48
1645561720000|2022-02-22 20:28:40|93224.5|93174.5|93226|93176|93227.4|93177.4|93223.8|93173.8|43
1645561730000|2022-02-22 20:28:50|93225.9|93175.9|93228|93178|93230.4|93180.4|93225.5|93175.5|60
1645561740000|2022-02-22 20:29:00|93227.1|93177.1|93227.6|93177.6|93229|93179|93227.1|93177.1|43
1645561750000|2022-02-22 20:29:10|93227.5|93177.5|93223.7|93173.7|93229.8|93179.8|93221.5|93171.5|56
1645561760000|2022-02-22 20:29:20|93224|93174|93223|93173|93226.4|93176.4|93218.9|93168.9|53
1645561770000|2022-02-22 20:29:30|93222|93172|93222|93172|93222.5|93172.5|93219.9|93169.9|34
1645561780000|2022-02-22 20:29:40|93221.8|93171.8|93222|93172|93223.8|93173.8|93221.8|93171.8|35
1645561790000|2022-02-22 20:29:50|93222.1|93172.1|93222.5|93172.5|93223.7|93173.7|93221.8|93171.8|32
1645561800000|2022-02-22 20:30:00|93223.1|93173.1|93230.1|93180.1|93230.1|93180.1|93222.7|93172.7|46
1645561810000|2022-02-22 20:30:10|93230|93180|93238.5|93188.5|93238.5|93188.5|93230|93180|41
1645561820000|2022-02-22 20:30:20|93238.4|93188.4|93241.2|93191.2|93241.8|93191.8|93237.3|93187.3|47
1645561830000|2022-02-22 20:30:30|93240|93190|93241.4|93191.4|93241.4|93191.4|93236.7|93186.7|54
1645561840000|2022-02-22 20:30:40|93241|93191|93244.8|93194.8|93245.1|93195.1|93241|93191|42
1645561850000|2022-02-22 20:30:50|93244.7|93194.7|93240.8|93190.8|93244.9|93194.9|93237.5|93187.5|34
1645561860000|2022-02-22 20:31:00|93241|93191|93237.4|93187.4|93243|93193|93236|93186|54
1645561870000|2022-02-22 20:31:10|93237.3|93187.3|93236.1|93186.1|93238.8|93188.8|93231.6|93181.6|64
1645561880000|2022-02-22 20:31:20|93235.2|93185.2|93231.7|93181.7|93236.3|93186.3|93230.6|93180.6|45
1645561890000|2022-02-22 20:31:30|93231.8|93181.8|93231.9|93181.9|93233.3|93183.3|93231.5|93181.5|27
1645561900000|2022-02-22 20:31:40|93232.1|93182.1|93235.5|93185.5|93235.5|93185.5|93232|93182|30
1645561910000|2022-02-22 20:31:50|93234.6|93184.6|93234.1|93184.1|93235.8|93185.8|93230.3|93180.3|39
1645561920000|2022-02-22 20:32:00|93233.6|93183.6|93232.6|93182.6|93235.3|93185.3|93230.8|93180.8|56
1645561930000|2022-02-22 20:32:10|93232.1|93182.1|93230.9|93180.9|93232.8|93182.8|93230.6|93180.6|49
1645561940000|2022-02-22 20:32:20|93230.8|93180.8|93230.3|93180.3|93231.4|93181.4|93230.1|93180.1|40
1645561950000|2022-02-22 20:32:30|93229.4|93179.4|93227.4|93177.4|93233.4|93183.4|93227.4|93177.4|42
1645561960000|2022-02-22 20:32:40|93227.5|93177.5|93229.5|93179.5|93229.5|93179.5|93227.3|93177.3|41
1645561970000|2022-02-22 20:32:50|93229.4|93179.4|93229.3|93179.3|93232|93182|93229.3|93179.3|38
1645561980000|2022-02-22 20:33:00|93229.2|93179.2|93230.6|93180.6|93230.6|93180.6|93228.2|93178.2|36
1645561990000|2022-02-22 20:33:10|93230.8|93180.8|93253|93203|93253.6|93203.6|93230.8|93180.8|55
1645562000000|2022-02-22 20:33:20|93254.1|93204.1|93255.6|93205.6|93257.1|93207.1|93253.4|93203.4|50
1645562010000|2022-02-22 20:33:30|93255.7|93205.7|93240.8|93190.8|93257.3|93207.3|93239.5|93189.5|54
1645562020000|2022-02-22 20:33:40|93240.7|93190.7|93238.1|93188.1|93241.2|93191.2|93238.1|93188.1|44
1645562030000|2022-02-22 20:33:50|93237.9|93187.9|93238.5|93188.5|93238.7|93188.7|93237.7|93187.7|24
1645562040000|2022-02-22 20:34:00|93238.4|93188.4|93234.1|93184.1|93238.4|93188.4|93233.5|93183.5|42
1645562050000|2022-02-22 20:34:10|93234|93184|93233.6|93183.6|93234|93184|93232.5|93182.5|25
1645562060000|2022-02-22 20:34:20|93233.5|93183.5|93234.7|93184.7|93235.8|93185.8|93231.9|93181.9|36
1645562070000|2022-02-22 20:34:30|93235|93185|93234.5|93184.5|93236.4|93186.4|93234.3|93184.3|37
1645562080000|2022-02-22 20:34:40|93234.6|93184.6|93239.7|93189.7|93239.7|93189.7|93233.4|93183.4|45
1645562090000|2022-02-22 20:34:50|93239.5|93189.5|93234.4|93184.4|93240|93190|93233.5|93183.5|39
1645562100000|2022-02-22 20:35:00|93233.9|93183.9|93234.8|93184.8|93238|93188|93233.8|93183.8|35
1645562110000|2022-02-22 20:35:10|93234.9|93184.9|93237.6|93187.6|93238.4|93188.4|93234.7|93184.7|42
1645562120000|2022-02-22 20:35:20|93237.9|93187.9|93237|93187|93237.9|93187.9|93236.9|93186.9|19
1645562130000|2022-02-22 20:35:30|93237.1|93187.1|93233.7|93183.7|93237.3|93187.3|93233.1|93183.1|36
1645562140000|2022-02-22 20:35:40|93234.5|93184.5|93235.8|93185.8|93236.1|93186.1|93234.5|93184.5|19
1645562150000|2022-02-22 20:35:50|93236|93186|93235.5|93185.5|93236.3|93186.3|93235.4|93185.4|35
1645562160000|2022-02-22 20:36:00|93235.7|93185.7|93239|93189|93239|93189|93233.1|93183.1|44
1645562170000|2022-02-22 20:36:10|93238.6|93188.6|93239.6|93189.6|93240.6|93190.6|93238.6|93188.6|34
1645562180000|2022-02-22 20:36:20|93239.5|93189.5|93241.8|93191.8|93242.6|93192.6|93239.5|93189.5|38
1645562190000|2022-02-22 20:36:30|93242.1|93192.1|93240.8|93190.8|93243.2|93193.2|93240.6|93190.6|22
1645562200000|2022-02-22 20:36:40|93241.2|93191.2|93231.4|93181.4|93241.2|93191.2|93231.4|93181.4|39
1645562210000|2022-02-22 20:36:50|93232.2|93182.2|93231|93181|93233|93183|93230.3|93180.3|39
1645562220000|2022-02-22 20:37:00|93230.9|93180.9|93232|93182|93232.5|93182.5|93230.8|93180.8|27
1645562230000|2022-02-22 20:37:10|93231.9|93181.9|93232|93182|93232.5|93182.5|93231.5|93181.5|33
1645562240000|2022-02-22 20:37:20|93231.9|93181.9|93233.1|93183.1|93233.4|93183.4|93230.7|93180.7|34
1645562250000|2022-02-22 20:37:30|93232.8|93182.8|93232.1|93182.1|93233.3|93183.3|93232.1|93182.1|25
1645562260000|2022-02-22 20:37:40|93232.2|93182.2|93231.4|93181.4|93232.2|93182.2|93230.9|93180.9|23
1645562270000|2022-02-22 20:37:50|93231.6|93181.6|93230.7|93180.7|93232|93182|93230|93180|27
1645562280000|2022-02-22 20:38:00|93230.8|93180.8|93227.3|93177.3|93230.8|93180.8|93227|93177|36
1645562290000|2022-02-22 20:38:10|93227.2|93177.2|93232.8|93182.8|93233.2|93183.2|93226.7|93176.7|39
1645562300000|2022-02-22 20:38:20|93233|93183|93234.7|93184.7|93234.7|93184.7|93232.4|93182.4|28
1645562310000|2022-02-22 20:38:30|93234.3|93184.3|93241.2|93191.2|93241.2|93191.2|93234.2|93184.2|37
1645562320000|2022-02-22 20:38:40|93240.8|93190.8|93239|93189|93242.1|93192.1|93237.8|93187.8|42
1645562330000|2022-02-22 20:38:50|93238.8|93188.8|93239.2|93189.2|93240.3|93190.3|93237.5|93187.5|37
1645562340000|2022-02-22 20:39:00|93239.1|93189.1|93243.3|93193.3|93244.7|93194.7|93239.1|93189.1|58
1645562350000|2022-02-22 20:39:10|93243.9|93193.9|93248.7|93198.7|93249|93199|93243.9|93193.9|48
1645562360000|2022-02-22 20:39:20|93249.3|93199.3|93252.1|93202.1|93253.3|93203.3|93249.3|93199.3|47
1645562370000|2022-02-22 20:39:30|93251.7|93201.7|93252.3|93202.3|93253.6|93203.6|93251.6|93201.6|46
1645562380000|2022-02-22 20:39:40|93253|93203|93251.7|93201.7|93253|93203|93250.9|93200.9|35
1645562390000|2022-02-22 20:39:50|93251.6|93201.6|93252.5|93202.5|93253.3|93203.3|93251.6|93201.6|35
1645562400000|2022-02-22 20:40:00|93252.3|93202.3|93252.1|93202.1|93252.5|93202.5|93249.1|93199.1|38
1645562410000|2022-02-22 20:40:10|93252.4|93202.4|93252.8|93202.8|93252.8|93202.8|93251.1|93201.1|32
1645562420000|2022-02-22 20:40:20|93252.2|93202.2|93251.6|93201.6|93252.6|93202.6|93251.4|93201.4|36
1645562430000|2022-02-22 20:40:30|93251.7|93201.7|93247.1|93197.1|93252.5|93202.5|93246.3|93196.3|52
1645562440000|2022-02-22 20:40:40|93247.3|93197.3|93247.1|93197.1|93248.5|93198.5|93247.1|93197.1|26
1645562450000|2022-02-22 20:40:50|93247|93197|93246.3|93196.3|93247.8|93197.8|93244.9|93194.9|34
1645562460000|2022-02-22 20:41:00|93246.1|93196.1|93246.5|93196.5|93248.3|93198.3|93245.7|93195.7|41
1645562470000|2022-02-22 20:41:10|93246.7|93196.7|93246.3|93196.3|93246.7|93196.7|93243.8|93193.8|38
1645562480000|2022-02-22 20:41:20|93246.2|93196.2|93242.6|93192.6|93246.2|93196.2|93237.9|93187.9|50
1645562490000|2022-02-22 20:41:30|93243.5|93193.5|93242.5|93192.5|93243.7|93193.7|93241.4|93191.4|39
1645562500000|2022-02-22 20:41:40|93242.6|93192.6|93238.3|93188.3|93243.4|93193.4|93237.9|93187.9|41
1645562510000|2022-02-22 20:41:50|93237.6|93187.6|93243.3|93193.3|93243.3|93193.3|93237.2|93187.2|54
1645562520000|2022-02-22 20:42:00|93243.1|93193.1|93246.3|93196.3|93250.3|93200.3|93242.8|93192.8|43
1645562530000|2022-02-22 20:42:10|93246.2|93196.2|93246.3|93196.3|93248|93198|93246.2|93196.2|37
1645562540000|2022-02-22 20:42:20|93246.4|93196.4|93252.9|93202.9|93253.6|93203.6|93246.4|93196.4|44
1645562550000|2022-02-22 20:42:30|93252.1|93202.1|93251.1|93201.1|93253.3|93203.3|93250.7|93200.7|41
1645562560000|2022-02-22 20:42:40|93250.9|93200.9|93246.9|93196.9|93251.3|93201.3|93246.5|93196.5|50
1645562570000|2022-02-22 20:42:50|93247|93197|93249.2|93199.2|93250.6|93200.6|93246.6|93196.6|37
1645562580000|2022-02-22 20:43:00|93249.6|93199.6|93267.2|93217.2|93269.9|93219.9|93248.5|93198.5|55
1645562590000|2022-02-22 20:43:10|93268.1|93218.1|93270.8|93220.8|93271.7|93221.7|93266.9|93216.9|41
1645562600000|2022-02-22 20:43:20|93270.3|93220.3|93268.5|93218.5|93275.2|93225.2|93266.6|93216.6|66
1645562610000|2022-02-22 20:43:30|93267.1|93217.1|93267.1|93217.1|93269|93219|93263.7|93213.7|49
1645562620000|2022-02-22 20:43:40|93267|93217|93268.4|93218.4|93270.2|93220.2|93264.7|93214.7|62
1645562630000|2022-02-22 20:43:50|93267.2|93217.2|93271.9|93221.9|93274|93224|93266.9|93216.9|63
1645562640000|2022-02-22 20:44:00|93272.1|93222.1|93269.8|93219.8|93273.3|93223.3|93268.7|93218.7|59
1645562650000|2022-02-22 20:44:10|93270|93220|93265.7|93215.7|93270.3|93220.3|93265.7|93215.7|36
1645562660000|2022-02-22 20:44:20|93266.2|93216.2|93265.4|93215.4|93267.7|93217.7|93264|93214|42
1645562670000|2022-02-22 20:44:30|93265|93215|93266.3|93216.3|93269.7|93219.7|93265|93215|42
1645562680000|2022-02-22 20:44:40|93267.1|93217.1|93267.7|93217.7|93268.3|93218.3|93264.4|93214.4|50
1645562690000|2022-02-22 20:44:50|93268.2|93218.2|93263.9|93213.9|93268.2|93218.2|93263.7|93213.7|43
1645562700000|2022-02-22 20:45:00|93263|93213|93270.8|93220.8|93272.5|93222.5|93262.8|93212.8|49
1645562710000|2022-02-22 20:45:10|93271.3|93221.3|93273.5|93223.5|93278.6|93228.6|93270.5|93220.5|50
1645562720000|2022-02-22 20:45:20|93272.6|93222.6|93270.8|93220.8|93273.8|93223.8|93270|93220|62
1645562730000|2022-02-22 20:45:30|93272.2|93222.2|93270.2|93220.2|93272.9|93222.9|93269.4|93219.4|49
1645562740000|2022-02-22 20:45:40|93270.6|93220.6|93270.8|93220.8|93274.9|93224.9|93270.1|93220.1|54
1645562750000|2022-02-22 20:45:50|93270.2|93220.2|93269.3|93219.3|93271.1|93221.1|93268.5|93218.5|48
1645562760000|2022-02-22 20:46:00|93269.4|93219.4|93271|93221|93272.8|93222.8|93269.2|93219.2|52
1645562770000|2022-02-22 20:46:10|93271.7|93221.7|93270.1|93220.1|93273.7|93223.7|93270.1|93220.1|47
1645562780000|2022-02-22 20:46:20|93269.9|93219.9|93271.3|93221.3|93271.4|93221.4|93269.6|93219.6|40
1645562790000|2022-02-22 20:46:30|93272.2|93222.2|93276.8|93226.8|93278.8|93228.8|93272.1|93222.1|59
1645562800000|2022-02-22 20:46:40|93276.5|93226.5|93275|93225|93277.7|93227.7|93272.5|93222.5|44
1645562810000|2022-02-22 20:46:50|93275.2|93225.2|93293.6|93243.6|93296|93246|93272.2|93222.2|49
1645562820000|2022-02-22 20:47:00|93295.9|93245.9|93300.3|93250.3|93300.9|93250.9|93294.9|93244.9|51
1645562830000|2022-02-22 20:47:10|93300.1|93250.1|93309.6|93259.6|93309.9|93259.9|93299.3|93249.3|52
1645562840000|2022-02-22 20:47:20|93309.2|93259.2|93312.6|93262.6|93313.7|93263.7|93308.1|93258.1|51
1645562850000|2022-02-22 20:47:30|93312.7|93262.7|93320.4|93270.4|93322.2|93272.2|93312.7|93262.7|57
1645562860000|2022-02-22 20:47:40|93320.1|93270.1|93322.2|93272.2|93323.1|93273.1|93318.3|93268.3|52
1645562870000|2022-02-22 20:47:50|93322.1|93272.1|93321.6|93271.6|93322.1|93272.1|93320.5|93270.5|34
1645562880000|2022-02-22 20:48:00|93321.8|93271.8|93323.7|93273.7|93324.8|93274.8|93320.5|93270.5|43
1645562890000|2022-02-22 20:48:10|93324|93274|93330.5|93280.5|93330.5|93280.5|93322.7|93272.7|49
1645562900000|2022-02-22 20:48:20|93330.8|93280.8|93345.1|93295.1|93345.1|93295.1|93330.8|93280.8|54
1645562910000|2022-02-22 20:48:30|93345.2|93295.2|93357.4|93307.4|93365.6|93307.4|93345.2|93294.2|63
1645562920000|2022-02-22 20:48:40|93357.6|93307.6|93350.4|93300.4|93369.1|93311.7|93343.2|93293.2|54
1645562930000|2022-02-22 20:48:50|93349.9|93299.9|93349.7|93299.7|93352.5|93302.5|93349.3|93299.3|46
1645562940000|2022-02-22 20:49:00|93349.6|93299.6|93338.9|93288.9|93349.9|93299.9|93338.1|93288.1|41
1645562950000|2022-02-22 20:49:10|93338.8|93288.8|93338.3|93288.3|93338.8|93288.8|93333.8|93283.8|40
1645562960000|2022-02-22 20:49:20|93338|93288|93350.3|93300.3|93350.5|93300.5|93337.9|93287.9|57
1645562970000|2022-02-22 20:49:30|93350.1|93300.1|93348.1|93298.1|93350.9|93300.9|93344.7|93294.7|49
1645562980000|2022-02-22 20:49:40|93348|93298|93342.5|93292.5|93348.7|93298.7|93340.5|93290.5|45
1645562990000|2022-02-22 20:49:50|93342.2|93292.2|93320.6|93270.6|93352.4|93302.4|93320.1|93261.4|63
1645563000000|2022-02-22 20:50:00|93320.7|93270.7|93323.8|93273.8|93324.3|93274.3|93319.2|93269.2|65
1645563010000|2022-02-22 20:50:10|93324.1|93274.1|93328.2|93278.2|93330.7|93280.7|93323.9|93273.9|59
1645563020000|2022-02-22 20:50:20|93327.7|93277.7|93329.3|93279.3|93333.1|93283.1|93327.7|93277.7|47
1645563030000|2022-02-22 20:50:30|93328.9|93278.9|93330.5|93280.5|93333.5|93283.5|93328.4|93278.4|50
1645563040000|2022-02-22 20:50:40|93331.2|93281.2|93332.7|93282.7|93333.8|93283.8|93328.4|93278.4|47
1645563050000|2022-02-22 20:50:50|93332.3|93282.3|93326.5|93276.5|93336.2|93286.2|93326.5|93276.5|59
1645563060000|2022-02-22 20:51:00|93326.7|93276.7|93330.5|93280.5|93334.4|93284.4|93325.7|93275.7|56
1645563070000|2022-02-22 20:51:10|93331.2|93281.2|93328|93278|93336.9|93286.9|93327.8|93277.8|57
1645563080000|2022-02-22 20:51:20|93327.9|93277.9|93331.6|93281.6|93333.6|93283.6|93327.9|93277.9|39
1645563090000|2022-02-22 20:51:30|93331.5|93281.5|93334.8|93284.8|93335.7|93285.7|93331.5|93281.5|27
1645563100000|2022-02-22 20:51:40|93334.6|93284.6|93333.8|93283.8|93336.2|93286.2|93329.6|93279.6|54
1645563110000|2022-02-22 20:51:50|93334.4|93284.4|93335.6|93285.6|93337.6|93287.6|93332.9|93282.9|48
1645563120000|2022-02-22 20:52:00|93336.3|93286.3|93348.2|93298.2|93350.1|93300.1|93335.7|93285.7|58
1645563130000|2022-02-22 20:52:10|93348.8|93298.8|93347.3|93297.3|93353.5|93303.5|93346.2|93296.2|54
1645563140000|2022-02-22 20:52:20|93347.5|93297.5|93345.5|93295.5|93352.3|93302.3|93345.5|93295.5|61
1645563150000|2022-02-22 20:52:30|93344|93294|93350.6|93300.6|93352.4|93302.4|93343.7|93293.7|60
1645563160000|2022-02-22 20:52:40|93351.4|93301.4|93350.2|93300.2|93353.6|93303.6|93348.4|93298.4|49
1645563170000|2022-02-22 20:52:50|93349.5|93299.5|93350|93300|93352.5|93302.5|93345.7|93295.7|54
1645563180000|2022-02-22 20:53:00|93350.4|93300.4|93363.9|93313.9|93367.2|93317.2|93346.6|93296.6|56
1645563190000|2022-02-22 20:53:10|93367.8|93317.8|93383.6|93333.6|93383.6|93333.6|93365.5|93315.5|68
1645563200000|2022-02-22 20:53:20|93383.8|93333.8|93411.9|93361.9|93424.1|93365.6|93383.2|93333.2|68
1645563210000|2022-02-22 20:53:30|93409.8|93359.8|93409.4|93359.4|93413.4|93363.4|93407.5|93357.5|60
1645563220000|2022-02-22 20:53:40|93410.2|93360.2|93416|93366|93416|93366|93407.8|93357.8|55
1645563230000|2022-02-22 20:53:50|93415.8|93365.8|93412.8|93362.8|93415.8|93365.8|93410.7|93360.7|43
1645563240000|2022-02-22 20:54:00|93412.4|93362.4|93423.2|93373.2|93423.3|93373.3|93412.4|93362.4|51
1645563250000|2022-02-22 20:54:10|93423|93373|93430.8|93380.8|93430.8|93380.8|93420.6|93370.6|46
1645563260000|2022-02-22 20:54:20|93430.9|93380.9|93430.5|93380.5|93431.2|93381.2|93427.8|93377.8|41
1645563270000|2022-02-22 20:54:30|93430.7|93380.7|93435.8|93385.8|93436|93386|93430.6|93380.6|55
1645563280000|2022-02-22 20:54:40|93436|93386|93437.4|93387.4|93438.2|93388.2|93432.2|93382.2|35
1645563290000|2022-02-22 20:54:50|93436.6|93386.6|93434|93384|93438.9|93388.9|93434|93384|47
1645563300000|2022-02-22 20:55:00|93434.4|93384.4|93414.3|93364.3|93435.2|93385.2|93413.3|93363.3|63
1645563310000|2022-02-22 20:55:10|93414.6|93364.6|93431.1|93381.1|93438.6|93388.6|93412.2|93362.2|51
1645563320000|2022-02-22 20:55:20|93431.3|93381.3|93449.7|93399.7|93449.7|93399.7|93431.3|93381.3|62
1645563330000|2022-02-22 20:55:30|93451.1|93401.1|93416.6|93366.6|93451.1|93401.1|93412.9|93362.9|62
1645563340000|2022-02-22 20:55:40|93416.3|93366.3|93430.3|93380.3|93432.4|93382.4|93415.9|93365.9|57
1645563350000|2022-02-22 20:55:50|93429.9|93379.9|93428.3|93378.3|93430.4|93380.4|93428|93378|28
1645563360000|2022-02-22 20:56:00|93428.1|93378.1|93428.6|93378.6|93431|93381|93427.3|93377.3|45
1645563370000|2022-02-22 20:56:10|93427.1|93377.1|93430.1|93380.1|93431.7|93381.7|93421.7|93371.7|56
1645563380000|2022-02-22 20:56:20|93430.4|93380.4|93440.9|93390.9|93441.5|93391.5|93430.4|93380.4|41
1645563390000|2022-02-22 20:56:30|93441|93391|93432.2|93382.2|93445.9|93395.9|93432.2|93382.2|49
1645563400000|2022-02-22 20:56:40|93433.5|93383.5|93434.3|93384.3|93436.5|93386.5|93432.7|93382.7|46
1645563410000|2022-02-22 20:56:50|93434.6|93384.6|93457.7|93407.7|93462.1|93412.1|93432.1|93382.1|59
1645563420000|2022-02-22 20:57:00|93458.5|93408.5|93457.1|93407.1|93461.6|93411.6|93454.1|93404.1|64
1645563430000|2022-02-22 20:57:10|93456.4|93406.4|93461.7|93411.7|93461.9|93411.9|93455.8|93405.8|44
1645563440000|2022-02-22 20:57:20|93461.4|93411.4|93464.6|93414.6|93468.4|93418.4|93461.2|93411.2|47
1645563450000|2022-02-22 20:57:30|93466.7|93416.7|93455.7|93405.7|93467.5|93417.5|93453.6|93403.6|53
1645563460000|2022-02-22 20:57:40|93455.8|93405.8|93457.6|93407.6|93459.7|93409.7|93455.5|93405.5|41
1645563470000|2022-02-22 20:57:50|93458.9|93408.9|93449.5|93399.5|93464.3|93414.3|93449.5|93399.5|49
1645563480000|2022-02-22 20:58:00|93449.7|93399.7|93451.6|93401.6|93455.6|93405.6|93449.7|93399.7|56
1645563490000|2022-02-22 20:58:10|93454.2|93404.2|93449.8|93399.8|93454.2|93404.2|93449|93399|44
1645563500000|2022-02-22 20:58:20|93449.9|93399.9|93451.2|93401.2|93452.4|93402.4|93449.9|93399.9|43
1645563510000|2022-02-22 20:58:30|93450.3|93400.3|93449.4|93399.4|93451.4|93401.4|93448.7|93398.7|41
1645563520000|2022-02-22 20:58:40|93449.2|93399.2|93451.8|93401.8|93451.8|93401.8|93446.5|93396.5|50
1645563530000|2022-02-22 20:58:50|93451.2|93401.2|93453|93403|93454.3|93404.3|93451.2|93401.2|34
1645563540000|2022-02-22 20:59:00|93453.4|93403.4|93448|93398|93454.4|93404.4|93446.8|93396.8|52
1645563550000|2022-02-22 20:59:10|93447.9|93397.9|93448.6|93398.6|93449.9|93399.9|93447.2|93397.2|41
1645563560000|2022-02-22 20:59:20|93448.7|93398.7|93452.4|93402.4|93452.4|93402.4|93447|93397|54
1645563570000|2022-02-22 20:59:30|93452.3|93402.3|93449.8|93399.8|93452.4|93402.4|93448.4|93398.4|54
1645563580000|2022-02-22 20:59:40|93449.7|93399.7|93452.4|93402.4|93453|93403|93449.6|93399.6|44
1645563590000|2022-02-22 20:59:50|93452.2|93402.2|93444|93394|93452.2|93402.2|93440.6|93390.6|50
1645563600000|2022-02-22 21:00:00|93444.4|93394.4|93423.1|93373.1|93445.2|93395.2|93422|93372|63
1645563610000|2022-02-22 21:00:10|93423.8|93373.8|93422|93372|93424.9|93374.9|93421.2|93371.2|41
1645563620000|2022-02-22 21:00:20|93421.5|93371.5|93417.5|93367.5|93421.5|93371.5|93415.3|93365.3|41
1645563630000|2022-02-22 21:00:30|93417.3|93367.3|93408.8|93358.8|93417.4|93367.4|93407.7|93357.7|54
1645563640000|2022-02-22 21:00:40|93408.7|93358.7|93396.5|93346.5|93409.4|93359.4|93396.5|93346.5|46
1645563650000|2022-02-22 21:00:50|93397.3|93347.3|93387.5|93337.5|93397.3|93347.3|93381.6|93331.6|52
1645563660000|2022-02-22 21:01:00|93387.6|93337.6|93375.7|93325.7|93387.6|93337.6|93373.8|93323.8|53
1645563670000|2022-02-22 21:01:10|93375.2|93325.2|93374.8|93324.8|93375.8|93325.8|93373.2|93323.2|29
1645563680000|2022-02-22 21:01:20|93374.7|93324.7|93373.7|93323.7|93374.9|93324.9|93369.7|93319.7|47
1645563690000|2022-02-22 21:01:30|93373.8|93323.8|93389.7|93339.7|93389.7|93339.7|93372.7|93322.7|47
1645563700000|2022-02-22 21:01:40|93389.9|93339.9|93389.1|93339.1|93390.4|93340.4|93386.7|93336.7|38
1645563710000|2022-02-22 21:01:50|93390.3|93340.3|93374.8|93324.8|93395|93345|93374.5|93324.5|52
1645563720000|2022-02-22 21:02:00|93374|93324|93367|93317|93374|93324|93364.2|93314.2|46
1645563730000|2022-02-22 21:02:10|93367.9|93317.9|93359.3|93309.3|93368.3|93318.3|93358.8|93308.8|55
1645563740000|2022-02-22 21:02:20|93359.4|93309.4|93359.4|93309.4|93363.7|93313.7|93358.7|93308.7|39
1645563750000|2022-02-22 21:02:30|93360.3|93310.3|93368.5|93318.5|93370.1|93320.1|93357.8|93307.8|52
1645563760000|2022-02-22 21:02:40|93369|93319|93373.3|93323.3|93375.3|93325.3|93368.4|93318.4|42
1645563770000|2022-02-22 21:02:50|93373.1|93323.1|93378.3|93328.3|93380.2|93330.2|93373.1|93323.1|35
1645563780000|2022-02-22 21:03:00|93380.5|93330.5|93376|93326|93380.5|93330.5|93376|93326|61
1645563790000|2022-02-22 21:03:10|93376.1|93326.1|93377.7|93327.7|93378.2|93328.2|93375.1|93325.1|43
1645563800000|2022-02-22 21:03:20|93377.6|93327.6|93375.9|93325.9|93378|93328|93375.8|93325.8|42
1645563810000|2022-02-22 21:03:30|93375.7|93325.7|93367.3|93317.3|93377|93327|93367|93317|41
1645563820000|2022-02-22 21:03:40|93367.5|93317.5|93366.5|93316.5|93367.5|93317.5|93365.8|93315.8|18
1645563830000|2022-02-22 21:03:50|93366.6|93316.6|93368.9|93318.9|93369.3|93319.3|93366|93316|21
1645563840000|2022-02-22 21:04:00|93368.8|93318.8|93364.6|93314.6|93369.3|93319.3|93358.6|93308.6|30
1645563850000|2022-02-22 21:04:10|93364.7|93314.7|93364.9|93314.9|93366.4|93316.4|93364.6|93314.6|18
1645563860000|2022-02-22 21:04:20|93364.6|93314.6|93365.7|93315.7|93365.9|93315.9|93364.6|93314.6|10
1645563870000|2022-02-22 21:04:30|93365.9|93315.9|93360.5|93310.5|93365.9|93323.4|93348.4|93308.6|25
1645563880000|2022-02-22 21:04:40|93360.2|93310.2|93361.3|93311.3|93361.3|93311.3|93359.6|93309.6|17
1645563890000|2022-02-22 21:04:50|93361.5|93311.5|93361|93311|93361.5|93311.5|93360.4|93310.4|9
1645563900000|2022-02-22 21:05:00|93360.6|93310.6|93371|93321|93372.3|93322.3|93360.6|93310.6|39
1645563910000|2022-02-22 21:05:10|93371.9|93321.9|93372.8|93322.8|93373.1|93323.1|93370.6|93320.6|21
1645563920000|2022-02-22 21:05:20|93372.6|93322.6|93371.8|93321.8|93372.6|93322.6|93371.5|93321.5|22
1645563930000|2022-02-22 21:05:30|93372.1|93322.1|93368.9|93318.9|93373.3|93323.3|93364|93314|38
1645563940000|2022-02-22 21:05:40|93373.7|93323.7|93378.3|93328.3|93381.2|93331.2|93373.7|93323.7|38
1645563950000|2022-02-22 21:05:50|93380.4|93330.4|93369.9|93319.9|93380.9|93330.9|93368.2|93318.2|48
1645563960000|2022-02-22 21:06:00|93370.2|93320.2|93371.4|93321.4|93373.8|93323.8|93367|93317|49
1645563970000|2022-02-22 21:06:10|93371.5|93321.5|93367.9|93317.9|93372|93322|93367.9|93317.9|40
1645563980000|2022-02-22 21:06:20|93367.6|93317.6|93367.1|93317.1|93371|93321|93367.1|93317.1|18
1645563990000|2022-02-22 21:06:30|93369.5|93319.5|93373.7|93323.7|93373.7|93323.7|93366.8|93316.8|17
1645564000000|2022-02-22 21:06:40|93373.8|93323.8|93362.2|93312.2|93374.8|93324.8|93362.2|93312.2|49
1645564010000|2022-02-22 21:06:50|93361.8|93311.8|93361.1|93311.1|93363.7|93313.7|93360.7|93310.7|29
1645564020000|2022-02-22 21:07:00|93363.7|93313.7|93364.9|93314.9|93367.8|93317.8|93362.3|93312.3|44
1645564030000|2022-02-22 21:07:10|93365|93315|93364.9|93314.9|93367.5|93317.5|93364.3|93314.3|24
1645564040000|2022-02-22 21:07:20|93365.4|93315.4|93361.4|93311.4|93365.4|93315.4|93360.3|93310.3|28
1645564050000|2022-02-22 21:07:30|93360.4|93310.4|93363.9|93313.9|93364.6|93314.6|93360.4|93310.4|27
1645564060000|2022-02-22 21:07:40|93364.1|93314.1|93363.9|93313.9|93366.2|93316.2|93363.1|93313.1|25
1645564070000|2022-02-22 21:07:50|93363.6|93313.6|93364|93314|93364.2|93314.2|93363.5|93313.5|6
1645564080000|2022-02-22 21:08:00|93363.7|93313.7|93364.9|93314.9|93365.6|93315.6|93363.7|93313.7|15
1645564090000|2022-02-22 21:08:10|93365.5|93315.5|93356.7|93306.7|93365.5|93315.5|93356.7|93306.7|34
1645564100000|2022-02-22 21:08:20|93356.4|93306.4|93356.5|93306.5|93357.9|93307.9|93355.9|93305.9|25
1645564110000|2022-02-22 21:08:30|93356.4|93306.4|93357.2|93307.2|93360.1|93310.1|93354.7|93304.7|30
1645564120000|2022-02-22 21:08:40|93357.5|93307.5|93357.4|93307.4|93359.4|93309.4|93355.4|93305.4|36
1645564130000|2022-02-22 21:08:50|93357.2|93307.2|93359.8|93309.8|93359.9|93309.9|93355.9|93305.9|23
1645564140000|2022-02-22 21:09:00|93359.6|93309.6|93357.7|93307.7|93360.1|93310.1|93357.7|93307.7|17
1645564150000|2022-02-22 21:09:10|93357.8|93307.8|93360.3|93310.3|93361.6|93311.6|93356.7|93306.7|18
1645564160000|2022-02-22 21:09:20|93360.4|93310.4|93357.6|93307.6|93360.8|93310.8|93351.4|93301.4|35
1645564170000|2022-02-22 21:09:30|93358|93308|93356.9|93306.9|93359.1|93309.1|93355.8|93305.8|26
1645564180000|2022-02-22 21:09:40|93356.4|93306.4|93343.6|93293.6|93356.4|93306.4|93341.4|93291.4|49
1645564190000|2022-02-22 21:09:50|93345.3|93295.3|93344.1|93294.1|93350.6|93300.6|93343.8|93293.8|47
1645564200000|2022-02-22 21:10:00|93343.9|93293.9|93349|93299|93349.1|93299.1|93342.6|93292.6|46
1645564210000|2022-02-22 21:10:10|93348.9|93298.9|93350.2|93300.2|93351.3|93301.3|93348.3|93298.3|24
1645564220000|2022-02-22 21:10:20|93349.8|93299.8|93350|93300|93350|93300|93349.4|93299.4|8
1645564230000|2022-02-22 21:10:30|93351.8|93301.8|93345.7|93295.7|93352|93302|93344.8|93294.8|29
1645564240000|2022-02-22 21:10:40|93345.4|93295.4|93345.2|93295.2|93347.8|93297.8|93344.2|93294.2|16
1645564250000|2022-02-22 21:10:50|93346|93296|93346.1|93296.1|93347.9|93297.9|93344.8|93294.8|15
1645564260000|2022-02-22 21:11:00|93345.9|93295.9|93343.4|93293.4|93346.2|93296.2|93343.2|93293.2|12
1645564270000|2022-02-22 21:11:10|93343.2|93293.2|93344.2|93294.2|93347.8|93297.8|93342.8|93292.8|35
1645564280000|2022-02-22 21:11:20|93345.9|93295.9|93343|93293|93346.3|93296.3|93342.9|93292.9|15
1645564290000|2022-02-22 21:11:30|93342.9|93292.9|93349.3|93299.3|93349.3|93299.3|93342.9|93292.9|34
1645564300000|2022-02-22 21:11:40|93348.8|93298.8|93346.9|93296.9|93349.1|93299.1|93345.7|93295.7|24
1645564310000|2022-02-22 21:11:50|93349.8|93299.8|93348.1|93298.1|93350.5|93300.5|93348.1|93298.1|12
1645564320000|2022-02-22 21:12:00|93347.3|93297.3|93346.7|93296.7|93347.6|93297.6|93346.6|93296.6|15
1645564330000|2022-02-22 21:12:10|93346.9|93296.9|93347.5|93297.5|93348.3|93298.3|93345|93295|14
1645564340000|2022-02-22 21:12:20|93347.7|93297.7|93347.2|93297.2|93349.5|93299.5|93345.9|93295.9|14
1645564350000|2022-02-22 21:12:30|93347.4|93297.4|93349.3|93299.3|93350.2|93300.2|93346.2|93296.2|38
1645564360000|2022-02-22 21:12:40|93349.1|93299.1|93344.6|93294.6|93349.1|93299.1|93344.1|93294.1|24
1645564370000|2022-02-22 21:12:50|93344.4|93294.4|93346.2|93296.2|93346.2|93296.2|93343.9|93293.9|19
1645564380000|2022-02-22 21:13:00|93345.5|93295.5|93343.8|93293.8|93348|93298|93343.8|93293.8|33
1645564390000|2022-02-22 21:13:10|93344.3|93294.3|93343.4|93293.4|93345.4|93295.4|93342.8|93292.8|22
1645564400000|2022-02-22 21:13:20|93343.5|93293.5|93342.1|93292.1|93343.7|93293.7|93341.6|93291.6|19
1645564410000|2022-02-22 21:13:30|93341.8|93291.8|93343.8|93293.8|93343.8|93293.8|93341.8|93291.8|14
1645564420000|2022-02-22 21:13:40|93343.4|93293.4|93344.3|93294.3|93345.3|93295.3|93342.4|93292.4|15
1645564430000|2022-02-22 21:13:50|93344.4|93294.4|93345.3|93295.3|93345.9|93295.9|93344|93294|8
1645564440000|2022-02-22 21:14:00|93345|93295|93346.1|93296.1|93348.9|93298.9|93341.4|93291.4|22
1645564450000|2022-02-22 21:14:10|93346.3|93296.3|93347.7|93297.7|93351.3|93301.3|93345.7|93295.7|29
1645564460000|2022-02-22 21:14:20|93347.5|93297.5|93347.2|93297.2|93347.7|93297.7|93345.2|93295.2|22
1645564470000|2022-02-22 21:14:30|93346.9|93296.9|93346.6|93296.6|93347.2|93297.2|93346.1|93296.1|19
1645564480000|2022-02-22 21:14:40|93346.4|93296.4|93345.9|93295.9|93347|93297|93345.9|93295.9|12
1645564490000|2022-02-22 21:14:50|93346.5|93296.5|93348.4|93298.4|93349.9|93299.9|93344.9|93294.9|27
1645564500000|2022-02-22 21:15:00|93347.1|93297.1|93350.2|93300.2|93351|93301|93345.6|93295.6|27
1645564510000|2022-02-22 21:15:10|93349.9|93299.9|93347|93297|93350.5|93300.5|93347|93297|20
1645564520000|2022-02-22 21:15:20|93347.1|93297.1|93350.8|93300.8|93350.8|93300.8|93347.1|93297.1|12
1645564530000|2022-02-22 21:15:30|93350.6|93300.6|93349.9|93299.9|93350.6|93300.6|93349|93299|10
1645564540000|2022-02-22 21:15:40|93350.2|93300.2|93348.9|93298.9|93352.6|93302.6|93348.9|93298.9|34
1645564550000|2022-02-22 21:15:50|93347.1|93297.1|93348.7|93298.7|93349.7|93299.7|93344.8|93294.8|28
1645564560000|2022-02-22 21:16:00|93347.5|93297.5|93349.7|93299.7|93349.8|93299.8|93346.2|93296.2|21
1645564570000|2022-02-22 21:16:10|93349.9|93299.9|93345.8|93295.8|93352|93302|93345.8|93295.8|39
1645564580000|2022-02-22 21:16:20|93345.7|93295.7|93347.5|93297.5|93348|93298|93345.7|93295.7|26
1645564590000|2022-02-22 21:16:30|93347.6|93297.6|93346|93296|93350.6|93300.6|93346|93296|32
1645564600000|2022-02-22 21:16:40|93345.7|93295.7|93350.5|93300.5|93350.5|93300.5|93345.7|93295.7|21
1645564610000|2022-02-22 21:16:50|93350.3|93300.3|93351.3|93301.3|93351.4|93301.4|93347|93297|17
1645564620000|2022-02-22 21:17:00|93351.2|93301.2|93351.1|93301.1|93351.4|93301.4|93350.7|93300.7|12
1645564630000|2022-02-22 21:17:10|93351.2|93301.2|93353.2|93303.2|93353.2|93303.2|93351.1|93301.1|19
1645564640000|2022-02-22 21:17:20|93353.1|93303.1|93362.3|93312.3|93363.8|93313.8|93352.7|93302.7|37
1645564650000|2022-02-22 21:17:30|93363.1|93313.1|93364.7|93314.7|93364.7|93314.7|93362.4|93312.4|15
1645564660000|2022-02-22 21:17:40|93364.5|93314.5|93364.5|93314.5|93364.6|93314.6|93364.4|93314.4|7
1645564670000|2022-02-22 21:17:50|93364.4|93314.4|93364.9|93314.9|93364.9|93314.9|93364|93314|12
1645564680000|2022-02-22 21:18:00|93364.3|93314.3|93365.4|93315.4|93368.3|93318.3|93363.6|93313.6|17
1645564690000|2022-02-22 21:18:10|93365.2|93315.2|93365.3|93315.3|93366.5|93316.5|93365.2|93315.2|8
1645564700000|2022-02-22 21:18:20|93365.4|93315.4|93366.3|93316.3|93366.5|93316.5|93365.4|93315.4|7
1645564710000|2022-02-22 21:18:30|93366|93316|93363.6|93313.6|93366.4|93316.4|93363.3|93313.3|18
1645564720000|2022-02-22 21:18:40|93363.3|93313.3|93360.4|93310.4|93363.3|93313.3|93360.4|93310.4|16
1645564730000|2022-02-22 21:18:50|93361|93311|93360.3|93310.3|93361.4|93311.4|93358.2|93308.2|24
1645564740000|2022-02-22 21:19:00|93360.7|93310.7|93359.4|93309.4|93360.7|93310.7|93359.2|93309.2|19
1645564750000|2022-02-22 21:19:10|93359.2|93309.2|93364.8|93314.8|93365.5|93315.5|93359.2|93309.2|37
1645564760000|2022-02-22 21:19:20|93366.3|93316.3|93371.8|93321.8|93372.2|93322.2|93366.3|93316.3|23
1645564770000|2022-02-22 21:19:30|93372.8|93322.8|93374.4|93324.4|93374.4|93324.4|93371.6|93321.6|14
1645564780000|2022-02-22 21:19:40|93374.7|93324.7|93371.8|93321.8|93374.7|93324.7|93370.5|93320.5|26
1645564790000|2022-02-22 21:19:50|93372.6|93322.6|93372.3|93322.3|93373.4|93323.4|93371.2|93321.2|16
1645564800000|2022-02-22 21:20:00|93372.2|93322.2|93371.1|93321.1|93372.7|93322.7|93369.3|93319.3|22
1645564810000|2022-02-22 21:20:10|93369.2|93319.2|93372.3|93322.3|93372.3|93322.3|93369.2|93319.2|7
1645564820000|2022-02-22 21:20:20|93370.4|93320.4|93371.6|93321.6|93372.3|93322.3|93370.4|93320.4|8
1645564830000|2022-02-22 21:20:30|93371.7|93321.7|93370.9|93320.9|93371.7|93332.2|93356.2|93318.8|11
1645564840000|2022-02-22 21:20:40|93370.5|93320.5|93371|93321|93371.5|93321.5|93370.5|93320.5|12
1645564850000|2022-02-22 21:20:50|93371.1|93321.1|93370.7|93320.7|93371.4|93321.4|93370.3|93320.3|14
1645564860000|2022-02-22 21:21:00|93370.9|93320.9|93370.7|93320.7|93372.1|93322.1|93368.9|93318.9|12
1645564870000|2022-02-22 21:21:10|93370.9|93320.9|93366|93316|93371.1|93321.1|93365.5|93315.5|13
1645564880000|2022-02-22 21:21:20|93365.8|93315.8|93367.5|93317.5|93367.7|93317.7|93363.2|93313.2|11
1645564890000|2022-02-22 21:21:30|93367.1|93317.1|93366.4|93316.4|93367.2|93317.2|93365.7|93315.7|9
1645564900000|2022-02-22 21:21:40|93367.2|93317.2|93366.2|93316.2|93367.2|93317.2|93366.2|93316.2|10
1645564910000|2022-02-22 21:21:50|93366.4|93316.4|93368|93318|93368.2|93318.2|93366.4|93316.4|14
1645564920000|2022-02-22 21:22:00|93367.9|93317.9|93365.8|93315.8|93367.9|93317.9|93365.8|93315.8|17
1645564930000|2022-02-22 21:22:10|93365.9|93315.9|93367|93317|93367.7|93317.7|93365.9|93315.9|14
1645564940000|2022-02-22 21:22:20|93367.1|93317.1|93367.7|93317.7|93367.7|93317.7|93367.1|93317.1|2
1645564950000|2022-02-22 21:22:30|93367.4|93317.4|93365.5|93315.5|93367.9|93317.9|93364.3|93314.3|16
1645564960000|2022-02-22 21:22:40|93365.7|93315.7|93364.8|93314.8|93366.4|93316.4|93364.8|93314.8|18
1645564970000|2022-02-22 21:22:50|93364.7|93314.7|93364.8|93314.8|93365.3|93315.3|93364.6|93314.6|6
1645564980000|2022-02-22 21:23:00|93364.7|93314.7|93355.3|93305.3|93365.1|93315.1|93354.8|93304.8|34
1645564990000|2022-02-22 21:23:10|93355.9|93305.9|93356.6|93306.6|93356.6|93306.6|93355.5|93305.5|5
1645565000000|2022-02-22 21:23:20|93357.4|93307.4|93355.5|93305.5|93357.4|93307.4|93354.9|93304.9|10
1645565010000|2022-02-22 21:23:30|93355.2|93305.2|93355.3|93305.3|93356|93306|93354.9|93304.9|9
1645565020000|2022-02-22 21:23:40|93355.4|93305.4|93350.7|93300.7|93355.9|93305.9|93350.7|93300.7|11
1645565030000|2022-02-22 21:23:50|93351.4|93301.4|93352.9|93302.9|93352.9|93302.9|93351.3|93301.3|4
1645565040000|2022-02-22 21:24:00|93352.7|93302.7|93351.9|93301.9|93352.8|93302.8|93348.1|93298.1|24
1645565050000|2022-02-22 21:24:10|93351.3|93301.3|93349.9|93299.9|93351.7|93301.7|93349.9|93299.9|18
1645565060000|2022-02-22 21:24:20|93350.1|93300.1|93351.9|93301.9|93351.9|93301.9|93348.2|93298.2|27
1645565070000|2022-02-22 21:24:30|93352.2|93302.2|93350.2|93300.2|93352.9|93302.9|93349.2|93299.2|26
1645565080000|2022-02-22 21:24:40|93350|93300|93354.5|93304.5|93355.5|93305.5|93350|93300|24
1645565090000|2022-02-22 21:24:50|93355.2|93305.2|93353.9|93303.9|93355.2|93305.2|93353.2|93303.2|8
1645565100000|2022-02-22 21:25:00|93354.4|93304.4|93353|93303|93357.2|93307.2|93352.9|93302.9|26
1645565110000|2022-02-22 21:25:10|93353.7|93303.7|93355.8|93305.8|93355.8|93305.8|93351.3|93301.3|14
1645565120000|2022-02-22 21:25:20|93353.5|93303.5|93352.3|93302.3|93353.8|93303.8|93351.3|93301.3|14
1645565130000|2022-02-22 21:25:30|93352.1|93302.1|93350.5|93300.5|93355.6|93305.6|93350|93300|25
1645565140000|2022-02-22 21:25:40|93350.2|93300.2|93349|93299|93352.4|93302.4|93347.4|93297.4|37
1645565150000|2022-02-22 21:25:50|93348.5|93298.5|93346.9|93296.9|93349.7|93299.7|93346.7|93296.7|22
1645565160000|2022-02-22 21:26:00|93346.3|93296.3|93349.4|93299.4|93352.4|93302.4|93346.3|93296.3|28
1645565170000|2022-02-22 21:26:10|93352|93302|93350.4|93300.4|93352.2|93302.2|93349.2|93299.2|8
1645565180000|2022-02-22 21:26:20|93350.1|93300.1|93347.5|93297.5|93354.3|93304.3|93347.5|93297.5|36
1645565190000|2022-02-22 21:26:30|93347.9|93297.9|93359|93287.9|93367.5|93299.1|93346.6|93279.7|26
1645565200000|2022-02-22 21:26:40|93364.9|93283|93348.9|93298.9|93370.5|93303.2|93348.5|93280.3|46
1645565210000|2022-02-22 21:26:50|93348.8|93298.8|93348.7|93298.7|93349.6|93299.6|93348.4|93298.4|20
1645565220000|2022-02-22 21:27:00|93348.6|93298.6|93348.9|93298.9|93349.2|93299.2|93348.6|93298.6|10
1645565230000|2022-02-22 21:27:10|93349.1|93299.1|93348.2|93298.2|93349.6|93299.6|93348.2|93298.2|7
1645565240000|2022-02-22 21:27:20|93348.1|93298.1|93348.6|93298.6|93348.6|93298.6|93344.5|93294.5|11
1645565250000|2022-02-22 21:27:30|93347.2|93297.2|93348.9|93298.9|93349|93299|93347.2|93297.2|5
1645565260000|2022-02-22 21:27:40|93350|93300|93349.5|93299.5|93350.1|93300.1|93349.5|93299.5|5
1645565270000|2022-02-22 21:27:50|93349.4|93299.4|93350.4|93300.4|93350.8|93300.8|93348.8|93298.8|7
1645565280000|2022-02-22 21:28:00|93350.5|93300.5|93348.4|93298.4|93351.3|93301.3|93348.4|93298.4|12
1645565290000|2022-02-22 21:28:10|93350.8|93300.8|93352.1|93302.1|93352.1|93302.1|93349.7|93299.7|14
1645565300000|2022-02-22 21:28:20|93352.5|93302.5|93351.8|93301.8|93352.8|93302.8|93351.8|93301.8|9
1645565310000|2022-02-22 21:28:30|93351.7|93301.7|93354.5|93304.5|93354.5|93304.5|93348.9|93298.9|21
1645565320000|2022-02-22 21:28:40|93354.6|93304.6|93352.2|93302.2|93368.5|93308.8|93348.5|93296.6|54
1645565330000|2022-02-22 21:28:50|93349.9|93299.9|93351.3|93301.3|93354.3|93304.3|93349.9|93299.9|30
1645565340000|2022-02-22 21:29:00|93351.7|93301.7|93351.1|93301.1|93351.7|93301.7|93347.9|93297.9|48
1645565350000|2022-02-22 21:29:10|93351.2|93301.2|93349.9|93299.9|93353.9|93303.9|93349.9|93299.9|45
1645565360000|2022-02-22 21:29:20|93350.2|93300.2|93345.4|93295.4|93358.3|93308.3|93345.4|93295.4|39
1645565370000|2022-02-22 21:29:30|93346.3|93296.3|93350|93300|93350.6|93300.6|93346.3|93296.3|42
1645565380000|2022-02-22 21:29:40|93348.9|93298.9|93349.2|93299.2|93350|93300|93348.9|93298.9|20
1645565390000|2022-02-22 21:29:50|93349|93299|93348.4|93298.4|93349|93299|93346.6|93296.6|19
1645565400000|2022-02-22 21:30:00|93346.5|93296.5|93348.5|93298.5|93349|93299|93346.5|93296.5|25
1645565410000|2022-02-22 21:30:10|93348.4|93298.4|93349.2|93299.2|93360.6|93301.1|93345|93280.2|30
1645565420000|2022-02-22 21:30:20|93349.3|93299.3|93353.4|93303.4|93372.4|93308.4|93348.1|93283.3|34
1645565430000|2022-02-22 21:30:30|93352.5|93302.5|93350.7|93300.7|93358.5|93308.5|93348.9|93298.9|48
1645565440000|2022-02-22 21:30:40|93350.8|93300.8|93351.4|93301.4|93359.7|93309.7|93349.6|93299.6|30
1645565450000|2022-02-22 21:30:50|93351.8|93301.8|93352.7|93302.7|93352.7|93302.7|93351.7|93301.7|10
1645565460000|2022-02-22 21:31:00|93352.9|93302.9|93347.3|93297.3|93352.9|93302.9|93341.8|93291.8|26
1645565470000|2022-02-22 21:31:10|93348.1|93298.1|93353.3|93303.3|93374.6|93306.8|93347.2|93276.1|42
1645565480000|2022-02-22 21:31:20|93354.1|93304.1|93350.9|93300.9|93366.8|93308|93338.6|93276.5|56
1645565490000|2022-02-22 21:31:30|93351.3|93301.3|93350.6|93300.6|93352.7|93302.7|93350.3|93300.3|10
1645565500000|2022-02-22 21:31:40|93351.1|93301.1|93345.9|93295.9|93373.8|93312.9|93344|93281.9|38
1645565510000|2022-02-22 21:31:50|93347.2|93297.2|93349.3|93299.3|93354.8|93304.8|93346.8|93296.8|42
1645565520000|2022-02-22 21:32:00|93349.8|93299.8|93348.9|93298.9|93350.2|93300.2|93348.1|93298.1|13
1645565530000|2022-02-22 21:32:10|93349|93299|93348.2|93298.2|93349.7|93299.7|93347.9|93297.9|15
1645565540000|2022-02-22 21:32:20|93348.3|93298.3|93348.7|93298.7|93348.7|93298.7|93347.8|93297.8|6
1645565550000|2022-02-22 21:32:30|93348.6|93298.6|93348.5|93298.5|93348.6|93298.6|93348.4|93298.4|3
1645565560000|2022-02-22 21:32:40|93348.7|93298.7|93351.9|93301.9|93357.8|93307.8|93348.7|93298.7|25
1645565570000|2022-02-22 21:32:50|93351|93301|93352|93302|93352.3|93302.3|93351|93301|14
1645565580000|2022-02-22 21:33:00|93352.4|93302.4|93355.8|93305.8|93357.4|93307.4|93352.1|93302.1|29
1645565590000|2022-02-22 21:33:10|93355.5|93305.5|93354.7|93304.7|93356.2|93306.2|93354.3|93304.3|13
1645565600000|2022-02-22 21:33:20|93355.1|93305.1|93356.7|93306.7|93356.9|93306.9|93354.7|93304.7|12
1645565610000|2022-02-22 21:33:30|93356.4|93306.4|93354.3|93304.3|93356.4|93306.4|93354.1|93304.1|11
1645565620000|2022-02-22 21:33:40|93356.1|93306.1|93354|93304|93356.8|93306.8|93354|93304|16
1645565630000|2022-02-22 21:33:50|93354.3|93304.3|93354.9|93304.9|93356|93306|93354.3|93304.3|9
1645565640000|2022-02-22 21:34:00|93354.7|93304.7|93352.9|93302.9|93355.9|93305.9|93351.4|93301.4|15
1645565650000|2022-02-22 21:34:10|93352.5|93302.5|93352|93302|93352.5|93302.5|93351.7|93301.7|9
1645565660000|2022-02-22 21:34:20|93351.6|93301.6|93353|93303|93353|93303|93351.6|93301.6|7
1645565670000|2022-02-22 21:34:30|93352.8|93302.8|93350.4|93300.4|93376.6|93310.1|93349.9|93299.8|33
1645565680000|2022-02-22 21:34:40|93350.5|93300.5|93349|93299|93350.6|93300.6|93348.5|93298.5|13
1645565690000|2022-02-22 21:34:50|93349.3|93299.3|93350|93300|93350|93300|93349.3|93299.3|7
1645565700000|2022-02-22 21:35:00|93350.1|93300.1|93348.3|93298.3|93350.1|93300.1|93347.6|93297.6|23
1645565710000|2022-02-22 21:35:10|93348.1|93298.1|93348.8|93298.8|93348.8|93298.8|93347.9|93297.9|12
1645565720000|2022-02-22 21:35:20|93348.5|93298.5|93348.2|93298.2|93348.8|93298.8|93348|93298|13
1645565730000|2022-02-22 21:35:30|93348.1|93298.1|93348.9|93298.9|93349.9|93299.9|93346.1|93296.1|19
1645565740000|2022-02-22 21:35:40|93349|93299|93349.1|93299.1|93356.8|93299.1|93345.1|93285|24
1645565750000|2022-02-22 21:35:50|93348.8|93298.8|93348.8|93298.8|93349|93299|93346.9|93296.9|15
1645565760000|2022-02-22 21:36:00|93348.5|93298.5|93349.5|93299.5|93349.8|93299.8|93348.5|93298.5|10
1645565770000|2022-02-22 21:36:10|93348.8|93298.8|93349.5|93299.5|93350.3|93300.3|93348.8|93298.8|8
1645565780000|2022-02-22 21:36:20|93349.6|93299.6|93349.1|93299.1|93349.7|93299.7|93349.1|93299.1|5
1645565790000|2022-02-22 21:36:30|93348.9|93298.9|93349.5|93299.5|93350.9|93300.9|93348.3|93298.3|13
1645565800000|2022-02-22 21:36:40|93349.9|93299.9|93349.1|93299.1|93350|93300|93349.1|93299.1|6
1645565810000|2022-02-22 21:36:50|93349.2|93299.2|93347.8|93297.8|93363.8|93302|93346.4|93279.8|23
1645565820000|2022-02-22 21:37:00|93348.2|93298.2|93347.8|93297.8|93349.5|93299.5|93343.9|93293.9|29
1645565830000|2022-02-22 21:37:10|93347.5|93297.5|93352.2|93302.2|93368|93304.8|93342.8|93277.5|66
1645565840000|2022-02-22 21:37:20|93352.5|93302.5|93351.8|93301.8|93366.1|93303.5|93345.7|93289.8|43
1645565850000|2022-02-22 21:37:30|93352.5|93302.5|93350.4|93300.4|93353.8|93303.8|93350.2|93300.2|27
1645565860000|2022-02-22 21:37:40|93350.5|93300.5|93348.9|93298.9|93350.5|93300.5|93348.3|93298.3|9
1645565870000|2022-02-22 21:37:50|93347.9|93297.9|93348.3|93298.3|93348.5|93298.5|93347.9|93297.9|5
1645565880000|2022-02-22 21:38:00|93348.2|93298.2|93347.3|93297.3|93349.5|93299.5|93347.3|93297.3|11
1645565890000|2022-02-22 21:38:10|93346.9|93296.9|93349.5|93299.5|93349.5|93299.5|93346.9|93296.9|4
1645565900000|2022-02-22 21:38:20|93349.3|93299.3|93350.9|93300.9|93352.1|93302.1|93349.3|93299.3|32
1645565910000|2022-02-22 21:38:30|93350.5|93300.5|93348.1|93298.1|93351.2|93301.2|93348.1|93298.1|22
1645565920000|2022-02-22 21:38:40|93348.3|93298.3|93348.6|93298.6|93351.2|93301.2|93348.3|93298.3|14
1645565930000|2022-02-22 21:38:50|93348.8|93298.8|93346|93296|93356.5|93302|93340.7|93281.8|45
1645565940000|2022-02-22 21:39:00|93346.1|93296.1|93342.9|93292.9|93354.6|93304.6|93342.9|93292.9|44
1645565950000|2022-02-22 21:39:10|93344.5|93294.5|93348.9|93298.9|93351.9|93301.9|93343.5|93293.5|53
1645565960000|2022-02-22 21:39:20|93349.5|93299.5|93348|93298|93356.9|93300.6|93345.7|93286.7|35
1645565970000|2022-02-22 21:39:30|93347.9|93297.9|93345.8|93295.8|93349.2|93299.2|93342.4|93292.4|31
1645565980000|2022-02-22 21:39:40|93345.4|93295.4|93347.1|93297.1|93347.4|93297.4|93345.4|93295.4|16
1645565990000|2022-02-22 21:39:50|93347.3|93297.3|93347.8|93297.8|93347.9|93297.9|93346.3|93296.3|22
1645566000000|2022-02-22 21:40:00|93348|93298|93346.6|93296.6|93348.7|93298.7|93346.4|93296.4|17
1645566010000|2022-02-22 21:40:10|93346.8|93296.8|93347.5|93297.5|93348.1|93298.1|93346.6|93296.6|7
1645566020000|2022-02-22 21:40:20|93347.1|93297.1|93347.2|93297.2|93347.2|93297.2|93346.5|93296.5|13
1645566030000|2022-02-22 21:40:30|93347.3|93297.3|93347.3|93297.3|93348.1|93298.1|93346.8|93296.8|10
1645566040000|2022-02-22 21:40:40|93347.2|93297.2|93347.6|93297.6|93348|93298|93347.2|93297.2|8
1645566050000|2022-02-22 21:40:50|93347.9|93297.9|93347.4|93297.4|93347.9|93297.9|93346.7|93296.7|9
1645566060000|2022-02-22 21:41:00|93348.1|93298.1|93350.9|93300.9|93352.3|93302.3|93348|93298|31
1645566070000|2022-02-22 21:41:10|93351.1|93301.1|93349.7|93299.7|93351.3|93301.3|93349.6|93299.6|33
1645566080000|2022-02-22 21:41:20|93349.5|93299.5|93349.5|93299.5|93350.6|93300.6|93349.3|93299.3|9
1645566090000|2022-02-22 21:41:30|93349.7|93299.7|93347.7|93297.7|93349.9|93299.9|93346.9|93296.9|20
1645566100000|2022-02-22 21:41:40|93347|93297|93346.9|93296.9|93349.9|93299.9|93346.2|93296.2|16
1645566110000|2022-02-22 21:41:50|93349.5|93299.5|93347.1|93297.1|93349.5|93299.5|93346.7|93296.7|7
1645566120000|2022-02-22 21:42:00|93347.2|93297.2|93349.2|93299.2|93352.4|93301.1|93341.3|93279.6|43
1645566130000|2022-02-22 21:42:10|93348.7|93298.7|93349.9|93299.9|93349.9|93299.9|93340.4|93290.4|28
1645566140000|2022-02-22 21:42:20|93349.7|93299.7|93350.2|93300.2|93352.1|93302.1|93349.6|93299.6|26
1645566150000|2022-02-22 21:42:30|93349.8|93299.8|93348.3|93298.3|93350.5|93300.5|93346.7|93296.7|29
1645566160000|2022-02-22 21:42:40|93348|93298|93345.2|93295.2|93348.3|93298.3|93344.4|93294.4|13
1645566170000|2022-02-22 21:42:50|93344.6|93294.6|93346.5|93296.5|93346.5|93296.5|93339.8|93289.8|23
1645566180000|2022-02-22 21:43:00|93347.1|93297.1|93342.1|93292.1|93363.3|93297.3|93342.1|93282.3|39
1645566190000|2022-02-22 21:43:10|93342.3|93292.3|93343|93293|93344.5|93294.5|93342.1|93292.1|15
1645566200000|2022-02-22 21:43:20|93342.9|93292.9|93343.6|93293.6|93344|93294|93342.9|93292.9|6
1645566210000|2022-02-22 21:43:30|93341.8|93291.8|93341.4|93291.4|93343|93293|93340.9|93290.9|17
1645566220000|2022-02-22 21:43:40|93341.2|93291.2|93342.8|93292.8|93343.4|93293.4|93341.2|93291.2|21
1645566230000|2022-02-22 21:43:50|93342.7|93292.7|93336|93286|93344.1|93294.1|93335.4|93285.4|19
1645566240000|2022-02-22 21:44:00|93339.3|93289.3|93342.2|93292.2|93344.3|93294.3|93339.2|93289.2|34
1645566250000|2022-02-22 21:44:10|93342.8|93292.8|93342.1|93292.1|93343|93293|93340.9|93290.9|17
1645566260000|2022-02-22 21:44:20|93341.9|93291.9|93341.8|93291.8|93342.8|93292.8|93341.1|93291.1|13
1645566270000|2022-02-22 21:44:30|93342.2|93292.2|93342.8|93292.8|93343.3|93293.3|93341.2|93291.2|20
1645566280000|2022-02-22 21:44:40|93343.3|93293.3|93344.2|93294.2|93367|93302.4|93338.1|93287.1|42
1645566290000|2022-02-22 21:44:50|93344.5|93294.5|93342.9|93292.9|93344.6|93294.6|93342.4|93292.4|24
1645566300000|2022-02-22 21:45:00|93343.1|93293.1|93341.4|93291.4|93343.1|93293.1|93339.5|93289.5|17
1645566310000|2022-02-22 21:45:10|93341.2|93291.2|93340.7|93290.7|93362.9|93292.7|93334.3|93269.1|48
1645566320000|2022-02-22 21:45:20|93339.6|93289.6|93340.8|93290.8|93340.8|93290.8|93339.2|93289.2|14
1645566330000|2022-02-22 21:45:30|93340.9|93290.9|93341.4|93291.4|93342.4|93292.4|93340|93290|18
1645566340000|2022-02-22 21:45:40|93341|93291|93342.9|93292.9|93342.9|93292.9|93340.8|93290.8|18
1645566350000|2022-02-22 21:45:50|93342.6|93292.6|93354|93282.7|93365.6|93295.7|93334.4|93270.8|52
1645566360000|2022-02-22 21:46:00|93346.1|93296.1|93342.4|93292.4|93346.5|93296.5|93341.6|93291.6|25
1645566370000|2022-02-22 21:46:10|93343.2|93293.2|93341.6|93291.6|93357.8|93293.2|93341.6|93278|8
1645566380000|2022-02-22 21:46:20|93352.1|93281.7|93340.6|93290.6|93352.1|93292.1|93340.5|93281.7|13
1645566390000|2022-02-22 21:46:30|93340.4|93290.4|93340.1|93290.1|93340.4|93290.4|93338.6|93288.6|7
1645566400000|2022-02-22 21:46:40|93340.4|93290.4|93339.9|93289.9|93350.3|93293.3|93339.9|93277.8|6
1645566410000|2022-02-22 21:46:50|93341.2|93291.2|93340|93290|93342.2|93292.2|93339.5|93289.5|6
1645566420000|2022-02-22 21:47:00|93339.6|93289.6|93339.8|93289.8|93357.1|93295.6|93339.6|93267.6|29
1645566430000|2022-02-22 21:47:10|93341.6|93291.6|93342.6|93292.6|93342.7|93292.7|93341.1|93291.1|7
1645566440000|2022-02-22 21:47:20|93342.7|93292.7|93341|93291|93342.7|93292.7|93341|93291|16
1645566450000|2022-02-22 21:47:30|93341.2|93291.2|93341.3|93291.3|93359.4|93294.5|93335.2|93262.3|44
1645566460000|2022-02-22 21:47:40|93340.8|93290.8|93360.1|93266.4|93372.1|93291|93339.5|93254.6|41
1645566470000|2022-02-22 21:47:50|93367.5|93259.5|93373.7|93257.7|93374.6|93265.4|93364.4|93254.2|65
1645566480000|2022-02-22 21:48:00|93374|93258|93373.6|93257.6|93376.3|93260.3|93371|93255|46
1645566490000|2022-02-22 21:48:10|93374.4|93258.4|93371.1|93255.1|93378.6|93262.6|93371.1|93255.1|40
1645566500000|2022-02-22 21:48:20|93371.4|93255.4|93371.6|93255.6|93376.1|93263.5|93366.4|93251.5|54
1645566510000|2022-02-22 21:48:30|93370.9|93254.9|93373.6|93257.6|93375.8|93259.8|93370.1|93254.1|42
1645566520000|2022-02-22 21:48:40|93370.5|93254.5|93373.9|93257.9|93375.9|93259.9|93370.5|93254.5|37
1645566530000|2022-02-22 21:48:50|93374.3|93258.3|93369.7|93253.7|93374.8|93258.8|93367.4|93251.4|47
1645566540000|2022-02-22 21:49:00|93368.9|93252.9|93368.6|93252.6|93374|93260.4|93367.9|93251.9|52
1645566550000|2022-02-22 21:49:10|93369.3|93253.3|93373.2|93257.2|93375.1|93259.1|93366.8|93250.8|52
1645566560000|2022-02-22 21:49:20|93370.3|93254.3|93371.1|93255.1|93375.4|93259.4|93368.2|93252.2|49
1645566570000|2022-02-22 21:49:30|93371.5|93255.5|93361.6|93279.2|93379|93279.3|93361.6|93251.4|58
1645566580000|2022-02-22 21:49:40|93360.9|93279|93352.5|93276|93360.9|93293.9|93340.9|93274.4|42
1645566590000|2022-02-22 21:49:50|93350.2|93278.7|93339.5|93289.5|93352.3|93293.1|93339.5|93278.7|24
1645566600000|2022-02-22 21:50:00|93356.9|93272.8|93358.1|93278.1|93365.2|93295.6|93342.1|93271.6|32
1645566610000|2022-02-22 21:50:10|93354.1|93280|93342.5|93292.5|93354.1|93292.5|93342.1|93280|7
1645566620000|2022-02-22 21:50:20|93342|93292|93343.8|93293.8|93352.6|93294|93341.9|93281.3|12
1645566630000|2022-02-22 21:50:30|93344.3|93294.3|93343.6|93293.6|93344.4|93294.4|93341.9|93291.9|12
1645566640000|2022-02-22 21:50:40|93343.1|93293.1|93342.8|93292.8|93344.7|93294.7|93342.6|93292.6|6
1645566650000|2022-02-22 21:50:50|93343.5|93293.5|93342.8|93292.8|93361.5|93294|93341.5|93275.7|19
1645566660000|2022-02-22 21:51:00|93353.1|93282.5|93343.7|93293.7|93354.3|93295.3|93342.1|93282.5|23
1645566670000|2022-02-22 21:51:10|93343.6|93293.6|93344.1|93294.1|93345.8|93295.8|93343.2|93293.2|10
1645566680000|2022-02-22 21:51:20|93343.7|93293.7|93344.7|93294.7|93348.5|93298.5|93341.9|93291.9|28
1645566690000|2022-02-22 21:51:30|93344.2|93294.2|93342.8|93292.8|93344.2|93294.2|93342.8|93292.8|9
1645566700000|2022-02-22 21:51:40|93342.1|93292.1|93344.6|93294.6|93344.9|93294.9|93342.1|93292.1|22
1645566710000|2022-02-22 21:51:50|93344.1|93294.1|93344.9|93294.9|93352.6|93295.1|93342|93280.2|20
1645566720000|2022-02-22 21:52:00|93345.1|93295.1|93369|93268.2|93373.2|93298.3|93345.1|93261.4|50
1645566730000|2022-02-22 21:52:10|93374|93262.7|93375.4|93259.7|93376.2|93265.1|93369.8|93257.2|44
1645566740000|2022-02-22 21:52:20|93376.1|93260.1|93368.5|93252.5|93376.1|93263.1|93366.7|93250.7|47
1645566750000|2022-02-22 21:52:30|93368.3|93252.3|93368.7|93252.7|93375.1|93263.1|93364.5|93248.5|43
1645566760000|2022-02-22 21:52:40|93368.5|93252.5|93369.4|93253.4|93374.2|93264.8|93362.2|93246.2|46
1645566770000|2022-02-22 21:52:50|93372.8|93256.8|93377|93261|93379.5|93263.5|93363|93247|41
1645566780000|2022-02-22 21:53:00|93367.2|93251.2|93381.5|93265.5|93384.4|93268.4|93367.2|93251.2|37
1645566790000|2022-02-22 21:53:10|93384.5|93268.5|93388|93272|93388|93272.9|93368.4|93264.8|22
1645566800000|2022-02-22 21:53:20|93380.5|93273.2|93383.8|93269.2|93383.8|93274|93376.4|93267.6|7
1645566810000|2022-02-22 21:53:30|93379.2|93271.6|93388.4|93272.4|93388.4|93273.8|93377.4|93269.6|6
1645566820000|2022-02-22 21:53:40|93374.4|93278.1|93376.5|93277.1|93376.5|93278.3|93374.1|93274.2|5
1645566830000|2022-02-22 21:53:50|93373.9|93278.8|93373.6|93271.5|93374.7|93279.4|93373.6|93270.6|10
1645566840000|2022-02-22 21:54:00|93372.1|93275.2|93382.4|93275.9|93388|93278.2|93372.1|93269.2|20
1645566850000|2022-02-22 21:54:10|93380.4|93277|93380|93278.5|93387.5|93281.1|93375.5|93275.9|8
1645566860000|2022-02-22 21:54:20|93378.4|93276|93378.1|93278.9|93385.9|93278.9|93374.9|93276|4
1645566870000|2022-02-22 21:54:30|93376.7|93281.2|93379.8|93284.6|93396.6|93286.1|93376.1|93274.5|37
1645566880000|2022-02-22 21:54:40|93381.8|93281.1|93372.4|93281.2|93388.8|93284.5|93370.2|93280.2|25
1645566890000|2022-02-22 21:54:50|93372|93282.4|93371.2|93280.9|93376.8|93282.4|93371.2|93278.3|30
1645566900000|2022-02-22 21:55:00|93369.9|93279.8|93387.3|93271.3|93405.3|93289.3|93369.9|93271.3|48
1645566910000|2022-02-22 21:55:10|93391.6|93275.6|93393|93277|93393.9|93277.9|93389.3|93273.3|19
1645566920000|2022-02-22 21:55:20|93391.3|93275.3|93397.4|93281.4|93403.4|93287.4|93391.3|93275.3|13
1645566930000|2022-02-22 21:55:30|93394.3|93278.3|93394.4|93278.4|93396.5|93280.5|93392.9|93276.9|12
1645566940000|2022-02-22 21:55:40|93395.5|93279.5|93388.3|93272.3|93396.7|93280.7|93387|93271|17
1645566950000|2022-02-22 21:55:50|93388.8|93272.8|93392.1|93276.1|93393.5|93277.5|93386.3|93270.3|15
1645566960000|2022-02-22 21:56:00|93391.7|93275.7|93394.6|93278.6|93394.6|93278.6|93389.2|93273.2|18
1645566970000|2022-02-22 21:56:10|93393|93277|93389.5|93274.1|93393|93277|93389.5|93274.1|4
1645566980000|2022-02-22 21:56:20|93389.1|93273.1|93397.6|93281.6|93400|93284|93389.1|93273.1|3
1645566990000|2022-02-22 21:56:30|93392.9|93276.9|93398.6|93282.6|93398.6|93282.6|93392.9|93276.9|2
1645567000000|2022-02-22 21:56:40|93395.4|93279.4|93399.3|93283.3|93399.3|93283.3|93395.4|93279.4|3
1645567010000|2022-02-22 21:56:50|93390.8|93274.8|93395.4|93279.4|93398.6|93282.6|93387.8|93274.8|11
1645567020000|2022-02-22 21:57:00|93395.3|93279.3|93397.8|93281.8|93405.8|93289.8|93390.9|93274.9|18
1645567030000|2022-02-22 21:57:10|93392.7|93276.7|93395.4|93279.4|93402.9|93286.9|93392.1|93276.1|20
1645567040000|2022-02-22 21:57:20|93395.2|93279.2|93398.4|93282.4|93406|93290|93392.6|93276.6|12
1645567050000|2022-02-22 21:57:30|93395.9|93279.9|93390.5|93274.5|93404.4|93288.4|93390.5|93274.5|12
1645567060000|2022-02-22 21:57:40|93391.3|93275.3|93395|93279|93403.4|93287.4|93389.6|93273.6|14
1645567070000|2022-02-22 21:57:50|93394.8|93278.8|93404.8|93288.8|93407.8|93291.8|93393.5|93277.5|12
1645567080000|2022-02-22 21:58:00|93404.1|93288.1|93398.9|93282.9|93409.8|93293.8|93395.9|93279.9|14
1645567090000|2022-02-22 21:58:10|93408.3|93292.3|93400.9|93284.9|93408.3|93292.3|93395.1|93279.1|18
1645567100000|2022-02-22 21:58:20|93400.7|93284.7|93399.2|93283.2|93404.6|93288.6|93397.7|93281.7|32
1645567110000|2022-02-22 21:58:30|93399.1|93283.1|93402.6|93286.6|93405.2|93289.2|93399.1|93283.1|22
1645567120000|2022-02-22 21:58:40|93402.3|93286.3|93398.3|93282.3|93403.5|93287.5|93397|93281|9
1645567130000|2022-02-22 21:58:50|93396.3|93280.3|93399.8|93283.8|93400.5|93284.5|93396.3|93280.3|9
1645567140000|2022-02-22 21:59:00|93402.3|93286.3|93403.1|93287.1|93403.1|93287.1|93397.6|93281.6|11
1645567150000|2022-02-22 21:59:10|93388.8|93298.2|93399.2|93283.2|93402.7|93298.2|93388.8|93281.4|10
1645567160000|2022-02-22 21:59:20|93397.2|93281.2|93405.6|93289.6|93407.5|93291.5|93397.2|93281.2|6
1645567170000|2022-02-22 21:59:30|93391.5|93293.3|93392.5|93292.1|93396.2|93295.7|93383.7|93286|31
1645567180000|2022-02-22 21:59:40|93393.7|93291.7|93390.3|93294|93399.2|93294|93390.3|93288.6|7
1645567190000|2022-02-22 21:59:50|93399|93283|93458.4|93342.4|93478|93362|93397.7|93281.7|27
1645567200000|2022-02-22 22:00:00|93457.6|93341.6|93457.6|93341.6|93457.6|93341.6|93457.6|93341.6|1
1645569420000|2022-02-22 22:37:00|93482.6|93366.6|93482.6|93366.6|93482.6|93366.6|93482.6|93366.6|1
1645569430000|2022-02-22 22:37:10|93483.2|93367.2|93483.2|93367.2|93483.2|93367.2|93483.2|93367.2|1
1645569730000|2022-02-22 22:42:10|93457.6|93341.6|93455.9|93339.9|93458.3|93342.3|93455.9|93339.9|3
1645569930000|2022-02-22 22:45:30|93478.6|93362.6|93479|93363|93479|93363|93478.6|93362.6|2
1645569980000|2022-02-22 22:46:20|93506.9|93390.9|93506.9|93390.9|93506.9|93390.9|93506.9|93390.9|1
1645570040000|2022-02-22 22:47:20|93485|93369|93485|93369|93485|93369|93485|93369|1
1645570100000|2022-02-22 22:48:20|93487.8|93371.8|93491.4|93375.4|93491.4|93375.4|93487.8|93371.8|2
1645570160000|2022-02-22 22:49:20|93495.3|93379.3|93495.3|93379.3|93495.3|93379.3|93495.3|93379.3|1
1645570210000|2022-02-22 22:50:10|93502.6|93386.6|93509.6|93393.6|93509.6|93393.6|93502.6|93386.6|2
1645570260000|2022-02-22 22:51:00|93491.9|93375.9|93491.9|93375.9|93491.9|93375.9|93491.9|93375.9|1
1645570310000|2022-02-22 22:51:50|93488.1|93372.1|93488.1|93372.1|93488.1|93372.1|93488.1|93372.1|1
1645570610000|2022-02-22 22:56:50|93489.9|93373.9|93489.9|93373.9|93489.9|93373.9|93489.9|93373.9|1
1645570900000|2022-02-22 23:01:40|93432.6|93316.6|93427.7|93311.7|93438.1|93322.1|93427.7|93311.7|5
1645570910000|2022-02-22 23:01:50|93430.4|93314.4|93378.9|93262.9|93430.4|93314.4|93378.9|93262.9|23
1645570920000|2022-02-22 23:02:00|93374.7|93258.7|93362.1|93246.1|93376.7|93260.7|93353.4|93237.4|49
1645570930000|2022-02-22 23:02:10|93360.6|93244.6|93366.5|93250.5|93366.9|93250.9|93358|93242|36
1645570940000|2022-02-22 23:02:20|93365.9|93249.9|93379.3|93263.3|93379.3|93263.3|93362.9|93246.9|19
1645570950000|2022-02-22 23:02:30|93382.2|93266.2|93368.2|93252.2|93382.2|93266.2|93368.2|93252.2|8
1645570960000|2022-02-22 23:02:40|93372.2|93256.2|93364.7|93248.7|93372.2|93256.2|93363.5|93247.5|15
1645570970000|2022-02-22 23:02:50|93364.8|93248.8|93366.7|93250.7|93368.4|93252.4|93364.5|93248.5|23
1645570980000|2022-02-22 23:03:00|93367.2|93251.2|93368.5|93252.5|93369.1|93253.1|93367.2|93251.2|14
1645570990000|2022-02-22 23:03:10|93365.8|93249.8|93368.5|93252.5|93368.6|93252.6|93365.6|93249.6|19
1645571000000|2022-02-22 23:03:20|93368.7|93252.7|93368.2|93252.2|93369|93253|93367.6|93251.6|16
1645571010000|2022-02-22 23:03:30|93366.5|93250.5|93364.8|93248.8|93367.7|93251.7|93364.4|93248.4|10
1645571020000|2022-02-22 23:03:40|93364.4|93248.4|93363.1|93247.1|93364.8|93248.8|93361.4|93245.4|10
1645571030000|2022-02-22 23:03:50|93362.7|93246.7|93369.6|93253.6|93370.5|93254.5|93358.7|93242.7|24
1645571040000|2022-02-22 23:04:00|93369.5|93253.5|93367.2|93251.2|93371.4|93255.4|93366.6|93250.6|32
1645571050000|2022-02-22 23:04:10|93366.5|93250.5|93365.5|93249.5|93367|93251|93363.7|93247.7|14
1645571060000|2022-02-22 23:04:20|93366.2|93250.2|93368.4|93252.4|93369.3|93253.3|93365.8|93249.8|21
1645571070000|2022-02-22 23:04:30|93368.3|93252.3|93365.9|93249.9|93370.4|93254.4|93363.1|93247.1|21
1645571080000|2022-02-22 23:04:40|93365.4|93249.4|93364.4|93248.4|93368.5|93252.5|93364.2|93248.2|16
1645571090000|2022-02-22 23:04:50|93365.1|93249.1|93366.5|93250.5|93370|93254|93364.5|93248.5|28
1645571100000|2022-02-22 23:05:00|93366.3|93250.3|93364.2|93248.2|93366.3|93250.3|93361.8|93245.8|24
1645571110000|2022-02-22 23:05:10|93364.3|93248.3|93364.6|93248.6|93367|93251|93363.8|93247.8|23
1645571120000|2022-02-22 23:05:20|93364.3|93248.3|93363.9|93247.9|93367.7|93251.7|93363.4|93247.4|18
1645571130000|2022-02-22 23:05:30|93363.6|93247.6|93362.4|93246.4|93366|93250|93361.8|93245.8|30
1645571140000|2022-02-22 23:05:40|93363.9|93247.9|93360.1|93244.1|93363.9|93247.9|93359.8|93243.8|11
1645571150000|2022-02-22 23:05:50|93360.8|93244.8|93361.6|93245.6|93364.4|93248.4|93359.7|93243.7|12
1645571160000|2022-02-22 23:06:00|93360.8|93244.8|93360.8|93244.8|93362.2|93246.2|93359|93243|11
1645571170000|2022-02-22 23:06:10|93360|93244|93361|93245|93361.9|93245.9|93359.2|93243.2|18
1645571180000|2022-02-22 23:06:20|93360.9|93244.9|93362.5|93246.5|93363.4|93247.4|93356.4|93240.4|19
1645571190000|2022-02-22 23:06:30|93362.2|93246.2|93362.7|93246.7|93365.1|93249.1|93352.3|93236.3|24
1645571200000|2022-02-22 23:06:40|93363|93247|93366.7|93250.7|93366.7|93250.7|93362.2|93246.2|29
1645571210000|2022-02-22 23:06:50|93367.1|93251.1|93364.3|93248.3|93367.1|93251.1|93363.3|93247.3|9
1645571220000|2022-02-22 23:07:00|93365.1|93249.1|93363.3|93247.3|93365.1|93249.1|93361.3|93245.3|19
1645571230000|2022-02-22 23:07:10|93363.4|93247.4|93381.3|93265.3|93390.1|93274.1|93363.4|93247.4|17
1645571240000|2022-02-22 23:07:20|93383.7|93267.7|93405|93289|93405.1|93289.1|93382.2|93266.2|28
1645571250000|2022-02-22 23:07:30|93402.1|93286.1|93392|93276|93403|93287|93390.7|93274.7|21
1645571260000|2022-02-22 23:07:40|93391.6|93275.6|93390.9|93274.9|93392.5|93276.5|93386.2|93270.2|19
1645571270000|2022-02-22 23:07:50|93391.3|93275.3|93390.1|93274.1|93391.6|93275.6|93388.7|93272.7|13
1645571280000|2022-02-22 23:08:00|93390.3|93274.3|93389.2|93273.2|93390.8|93274.8|93386.3|93270.3|12
1645571290000|2022-02-22 23:08:10|93390.7|93274.7|93389.8|93273.8|93391.2|93275.2|93387.9|93271.9|10
1645571300000|2022-02-22 23:08:20|93392.2|93276.2|93392.7|93276.7|93394.4|93278.4|93388|93272|8
1645571310000|2022-02-22 23:08:30|93394.2|93278.2|93389.1|93273.1|93394.2|93278.2|93388.5|93272.5|16
1645571320000|2022-02-22 23:08:40|93389.3|93273.3|93387.6|93271.6|93389.3|93273.3|93386.3|93270.3|16
1645571330000|2022-02-22 23:08:50|93388.1|93272.1|93387.3|93271.3|93389.2|93273.2|93387.1|93271.1|11
1645571340000|2022-02-22 23:09:00|93386.6|93270.6|93386.1|93270.1|93387.2|93271.2|93384.3|93268.3|18
1645571350000|2022-02-22 23:09:10|93386.8|93270.8|93385.8|93269.8|93391.6|93275.6|93384.6|93268.6|19
1645571360000|2022-02-22 23:09:20|93385.9|93269.9|93385|93269|93389.9|93273.9|93384.5|93268.5|21
1645571370000|2022-02-22 23:09:30|93385.2|93269.2|93385|93269|93387.9|93271.9|93384.2|93268.2|17
1645571380000|2022-02-22 23:09:40|93385.4|93269.4|93385|93269|93385.4|93269.4|93383.5|93267.5|18
1645571390000|2022-02-22 23:09:50|93384.8|93268.8|93379.9|93263.9|93384.8|93268.8|93379.7|93263.7|18
1645571400000|2022-02-22 23:10:00|93380.2|93264.2|93381.5|93265.5|93383.4|93267.4|93379.9|93263.9|13
1645571410000|2022-02-22 23:10:10|93381.9|93265.9|93384.3|93268.3|93384.3|93268.3|93379.1|93263.1|9
1645571420000|2022-02-22 23:10:20|93383.9|93267.9|93380.8|93264.8|93383.9|93267.9|93378.5|93262.5|5
1645571430000|2022-02-22 23:10:30|93382.1|93266.1|93381.3|93265.3|93382.9|93266.9|93381|93265|11
1645571440000|2022-02-22 23:10:40|93381.5|93265.5|93379.5|93263.5|93381.8|93265.8|93379.3|93263.3|9
1645571450000|2022-02-22 23:10:50|93380.3|93264.3|93377.9|93261.9|93381.5|93265.5|93376|93260|27
1645571460000|2022-02-22 23:11:00|93377.6|93261.6|93377.9|93261.9|93384.9|93268.9|93364.5|93248.5|35
1645571470000|2022-02-22 23:11:10|93378.7|93262.7|93378.1|93262.1|93386.2|93270.2|93373.9|93257.9|36
1645571480000|2022-02-22 23:11:20|93378.2|93262.2|93376|93260|93378.3|93262.3|93375|93259|19
1645571490000|2022-02-22 23:11:30|93376.1|93260.1|93377.2|93261.2|93377.2|93261.2|93373.8|93257.8|12
1645571500000|2022-02-22 23:11:40|93376.5|93260.5|93374.7|93258.7|93376.8|93260.8|93373.2|93257.2|5
1645571510000|2022-02-22 23:11:50|93376.1|93260.1|93380.7|93264.7|93382.1|93266.1|93375.9|93259.9|25
1645571520000|2022-02-22 23:12:00|93380.8|93264.8|93377.9|93261.9|93381.7|93265.7|93376.4|93260.4|28
1645571530000|2022-02-22 23:12:10|93377.4|93261.4|93379.2|93263.2|93379.3|93263.3|93376.9|93260.9|10
1645571540000|2022-02-22 23:12:20|93376.4|93260.4|93377.7|93261.7|93377.7|93261.7|93376.4|93260.4|4
1645571550000|2022-02-22 23:12:30|93373.7|93257.7|93376.2|93260.2|93376.2|93260.2|93373.7|93257.7|4
1645571560000|2022-02-22 23:12:40|93376|93260|93378.9|93262.9|93379.7|93263.7|93371.9|93255.9|6
1645571570000|2022-02-22 23:12:50|93373.5|93257.5|93380.2|93264.2|93382.8|93266.8|93373.5|93257.5|20
1645571580000|2022-02-22 23:13:00|93377.5|93261.5|93379.4|93263.4|93379.9|93263.9|93377.5|93261.5|8
1645571590000|2022-02-22 23:13:10|93379.3|93263.3|93378.1|93262.1|93379.3|93263.3|93376.7|93260.7|6
1645571600000|2022-02-22 23:13:20|93375.9|93259.9|93380.4|93264.4|93380.4|93264.4|93375.8|93259.8|12
1645571610000|2022-02-22 23:13:30|93381.2|93265.2|93380|93264|93381.4|93265.4|93375.3|93259.3|6
1645571620000|2022-02-22 23:13:40|93378.8|93262.8|93384|93268|93384|93268|93374.5|93258.5|10
1645571630000|2022-02-22 23:13:50|93384.5|93268.5|93378.7|93262.7|93384.5|93268.5|93376.6|93260.6|22
1645571640000|2022-02-22 23:14:00|93379|93263|93382.1|93266.1|93382.1|93266.1|93376.5|93260.5|20
1645571650000|2022-02-22 23:14:10|93378.3|93262.3|93380.7|93264.7|93381.1|93265.1|93378.2|93262.2|14
1645571660000|2022-02-22 23:14:20|93380.4|93264.4|93382.8|93266.8|93383.7|93267.7|93377.7|93261.7|11
1645571670000|2022-02-22 23:14:30|93372.6|93256.6|93380.5|93264.5|93380.5|93264.5|93372.6|93256.6|14
1645571680000|2022-02-22 23:14:40|93375.9|93259.9|93381.2|93265.2|93382.4|93266.4|93375.9|93259.9|16
1645571690000|2022-02-22 23:14:50|93381.1|93265.1|93380.1|93264.1|93381.8|93265.8|93377.6|93261.6|20
1645571700000|2022-02-22 23:15:00|93380.8|93264.8|93379.4|93263.4|93380.8|93264.8|93377.6|93261.6|32
1645571710000|2022-02-22 23:15:10|93379.7|93263.7|93382.2|93266.2|93383.4|93267.4|93377.3|93261.3|38
1645571720000|2022-02-22 23:15:20|93382.1|93266.1|93389.4|93273.4|93392.3|93276.3|93378.8|93262.8|36
1645571730000|2022-02-22 23:15:30|93389|93273|93390.3|93274.3|93391.6|93275.6|93387.5|93271.5|30
1645571740000|2022-02-22 23:15:40|93390.8|93274.8|93391.6|93275.6|93391.6|93275.6|93389.2|93273.2|14
1645571750000|2022-02-22 23:15:50|93389.8|93273.8|93392.6|93276.6|93393|93277|93388.8|93272.8|12
1645571760000|2022-02-22 23:16:00|93392.5|93276.5|93392.5|93276.5|93393.5|93277.5|93389.6|93273.6|27
1645571770000|2022-02-22 23:16:10|93392.3|93276.3|93393.8|93277.8|93393.8|93277.8|93387.2|93271.2|11
1645571780000|2022-02-22 23:16:20|93393.1|93277.1|93393.1|93277.1|93394.3|93278.3|93390.3|93274.3|11
1645571790000|2022-02-22 23:16:30|93390.4|93274.4|93393.7|93277.7|93393.7|93277.7|93390.4|93274.4|4
1645571800000|2022-02-22 23:16:40|93392.9|93276.9|93392.4|93276.4|93394|93278|93390.6|93274.6|36
1645571810000|2022-02-22 23:16:50|93392.5|93276.5|93391.9|93275.9|93396.6|93280.6|93391.2|93275.2|58
1645571820000|2022-02-22 23:17:00|93393.9|93277.9|93389.2|93273.2|93394.5|93278.5|93388.6|93272.6|49
1645571830000|2022-02-22 23:17:10|93389.1|93273.1|93391.7|93275.7|93393.1|93277.1|93389.1|93273.1|14
1645571840000|2022-02-22 23:17:20|93393.2|93277.2|93382.9|93266.9|93393.2|93277.2|93382.6|93266.6|25
1645571850000|2022-02-22 23:17:30|93383|93267|93387.7|93271.7|93387.7|93271.7|93380.3|93264.3|10
1645571860000|2022-02-22 23:17:40|93386.4|93270.4|93394.3|93278.3|93394.3|93278.3|93380.5|93264.5|18
1645571870000|2022-02-22 23:17:50|93382|93266|93388.3|93272.3|93388.3|93272.3|93382|93266|10
1645571880000|2022-02-22 23:18:00|93392.8|93276.8|93384.4|93268.4|93394.3|93278.3|93379.9|93263.9|23
1645571890000|2022-02-22 23:18:10|93392.6|93276.6|93386.3|93270.3|93392.6|93276.6|93377.9|93261.9|23
1645571900000|2022-02-22 23:18:20|93386.5|93270.5|93383.8|93267.8|93387.8|93271.8|93383.3|93267.3|15
1645571910000|2022-02-22 23:18:30|93385|93269|93391|93275|93391|93275|93382.5|93266.5|22
1645571920000|2022-02-22 23:18:40|93390.6|93274.6|93389.6|93273.6|93391.1|93275.1|93388.3|93272.3|13
1645571930000|2022-02-22 23:18:50|93390.4|93274.4|93392|93276|93392.7|93276.7|93389|93273|22
1645571940000|2022-02-22 23:19:00|93391.7|93275.7|93382.5|93266.5|93392.9|93276.9|93381.6|93265.6|10
1645571950000|2022-02-22 23:19:10|93383.5|93267.5|93382.1|93266.1|93390.9|93274.9|93381.3|93265.3|15
1645571960000|2022-02-22 23:19:20|93381.4|93265.4|93384.2|93268.2|93384.2|93268.2|93380|93264|14
1645571970000|2022-02-22 23:19:30|93383.2|93267.2|93387.4|93271.4|93396.4|93280.4|93383.2|93267.2|7
1645571980000|2022-02-22 23:19:40|93388.1|93272.1|93386.5|93270.5|93388.1|93272.1|93378|93262|31
1645571990000|2022-02-22 23:19:50|93388|93272|93396.7|93280.7|93396.7|93280.7|93386.4|93270.4|23
1645572000000|2022-02-22 23:20:00|93383.1|93267.1|93388.6|93272.6|93390.7|93274.7|93380.5|93264.5|31
1645572010000|2022-02-22 23:20:10|93392.2|93276.2|93391.2|93275.2|93393.4|93277.4|93386|93270|55
1645572020000|2022-02-22 23:20:20|93388.2|93272.2|93389.6|93273.6|93392.6|93276.6|93387.5|93271.5|26
1645572030000|2022-02-22 23:20:30|93390.5|93274.5|93389.6|93273.6|93390.8|93274.8|93389.4|93273.4|8
1645572040000|2022-02-22 23:20:40|93388.8|93272.8|93389.7|93273.7|93395.2|93279.2|93388.6|93272.6|46
1645572050000|2022-02-22 23:20:50|93390.4|93274.4|93392.3|93276.3|93395.2|93279.2|93387.4|93271.4|15
1645572060000|2022-02-22 23:21:00|93394|93278|93389.5|93273.5|93398.4|93282.4|93388.9|93272.9|19
1645572070000|2022-02-22 23:21:10|93389.1|93273.1|93387.9|93271.9|93389.1|93273.1|93386.3|93270.3|8
1645572080000|2022-02-22 23:21:20|93385.6|93269.6|93387.5|93271.5|93388.5|93272.5|93384.9|93268.9|9
1645572090000|2022-02-22 23:21:30|93385.3|93269.3|93387.5|93271.5|93389.4|93273.9|93384.9|93268.9|10
1645572100000|2022-02-22 23:21:40|93387.3|93271.3|93388.6|93272.6|93390.2|93274.2|93386.6|93270.6|18
1645572110000|2022-02-22 23:21:50|93386.5|93270.5|93384.7|93268.7|93386.7|93270.7|93384.3|93268.3|7
1645572120000|2022-02-22 23:22:00|93385.4|93269.4|93386.3|93270.3|93387.4|93271.4|93385.4|93269.4|7
1645572130000|2022-02-22 23:22:10|93388|93272|93387.8|93271.8|93388.8|93272.8|93385.8|93269.8|18
1645572140000|2022-02-22 23:22:20|93388.5|93272.5|93384.9|93268.9|93388.5|93272.5|93383.9|93267.9|13
1645572150000|2022-02-22 23:22:30|93385.6|93269.6|93383|93267|93389.3|93273.3|93382.5|93266.5|19
1645572160000|2022-02-22 23:22:40|93382.7|93266.7|93384.4|93268.4|93386|93270|93382.7|93266.7|13
1645572170000|2022-02-22 23:22:50|93385.6|93269.6|93384.7|93268.7|93385.6|93269.6|93384.7|93268.7|2
1645572180000|2022-02-22 23:23:00|93385.5|93269.5|93385.7|93269.7|93388|93272|93383.6|93267.6|29
1645572190000|2022-02-22 23:23:10|93386.5|93270.5|93384.1|93268.1|93386.5|93270.5|93383.2|93267.2|4
1645572200000|2022-02-22 23:23:20|93384.6|93268.6|93384.1|93268.1|93390|93274|93382.5|93266.6|26
1645572210000|2022-02-22 23:23:30|93383.8|93267.8|93383.8|93267.8|93386.4|93270.4|93383.8|93267.8|5
1645572220000|2022-02-22 23:23:40|93384.3|93268.3|93387.6|93271.6|93389.3|93273.3|93384.3|93268.3|25
1645572230000|2022-02-22 23:23:50|93387.3|93271.3|93387.4|93271.4|93389.1|93273.1|93387.3|93271.3|7
1645572240000|2022-02-22 23:24:00|93385.6|93269.6|93385.4|93269.4|93390.1|93274.1|93385.4|93269.4|20
1645572250000|2022-02-22 23:24:10|93387|93271|93384.7|93268.7|93387|93271|93383.7|93267.7|9
1645572260000|2022-02-22 23:24:20|93386|93270|93384.9|93268.9|93386.1|93270.1|93384.1|93268.1|13
1645572270000|2022-02-22 23:24:30|93386.2|93270.2|93383.4|93267.4|93394|93278|93383.4|93267.4|11
1645572280000|2022-02-22 23:24:40|93387.1|93271.1|93383.8|93267.8|93387.1|93271.1|93383.8|93267.8|3
1645572290000|2022-02-22 23:24:50|93380.7|93264.7|93389.2|93273.2|93392.8|93276.8|93380.7|93264.7|7
1645572300000|2022-02-22 23:25:00|93387.9|93271.9|93384|93268|93388.8|93272.8|93382.9|93266.9|16
1645572310000|2022-02-22 23:25:10|93383.9|93267.9|93385.6|93269.6|93390.4|93274.4|93383.6|93267.6|20
1645572320000|2022-02-22 23:25:20|93385.4|93269.4|93383.7|93267.7|93385.6|93269.6|93383.1|93267.1|27
1645572330000|2022-02-22 23:25:30|93384.2|93268.2|93386.1|93270.1|93388.1|93272.1|93384.2|93268.2|9
1645572340000|2022-02-22 23:25:40|93386.2|93270.2|93385.2|93269.2|93386.7|93270.7|93384.1|93268.1|23
1645572350000|2022-02-22 23:25:50|93386.1|93270.1|93385.1|93269.1|93387.6|93271.6|93385.1|93269.1|10
1645572360000|2022-02-22 23:26:00|93385.3|93269.3|93385.9|93269.9|93386.9|93270.9|93383.3|93267.3|22
1645572370000|2022-02-22 23:26:10|93388|93272|93388.4|93272.4|93389.1|93273.1|93386.1|93270.1|22
1645572380000|2022-02-22 23:26:20|93388.3|93272.3|93388|93272|93391.4|93275.4|93386.5|93270.5|27
1645572390000|2022-02-22 23:26:30|93387.8|93271.8|93389.3|93273.3|93389.5|93273.5|93387|93271|23
1645572400000|2022-02-22 23:26:40|93389.5|93273.5|93388|93272|93389.5|93273.5|93387.3|93271.3|9
1645572410000|2022-02-22 23:26:50|93389.2|93273.2|93387.8|93271.8|93390|93274|93387.3|93271.3|7
1645572420000|2022-02-22 23:27:00|93389|93273|93385.9|93277.9|93389|93277.9|93382.8|93266.8|9
1645572430000|2022-02-22 23:27:10|93390.3|93274.3|93387.4|93271.4|93392|93276|93387|93271|15
1645572440000|2022-02-22 23:27:20|93387.6|93271.6|93387.8|93271.8|93388.3|93272.3|93386.7|93270.7|12
1645572450000|2022-02-22 23:27:30|93389.5|93273.5|93385.4|93269.4|93389.5|93273.5|93381.4|93265.4|9
1645572460000|2022-02-22 23:27:40|93385.8|93269.8|93386.9|93270.9|93386.9|93270.9|93383.9|93267.9|10
1645572470000|2022-02-22 23:27:50|93386.4|93270.4|93384.9|93268.9|93389.1|93273.1|93384.6|93268.6|11
1645572480000|2022-02-22 23:28:00|93386|93270|93390.2|93274.2|93390.2|93274.2|93385.1|93269.1|13
1645572490000|2022-02-22 23:28:10|93390.7|93274.7|93385.3|93269.3|93390.7|93274.7|93384.2|93268.2|12
1645572500000|2022-02-22 23:28:20|93387.1|93271.1|93381.4|93265.4|93387.1|93271.1|93380.3|93264.3|10
1645572510000|2022-02-22 23:28:30|93382.4|93266.4|93380.9|93264.9|93383.2|93267.2|93378.3|93262.3|19
1645572520000|2022-02-22 23:28:40|93380.7|93264.7|93379.4|93263.4|93380.7|93264.7|93378.7|93262.7|13
1645572530000|2022-02-22 23:28:50|93379.1|93263.1|93380.9|93264.9|93380.9|93264.9|93376.4|93260.4|8
1645572540000|2022-02-22 23:29:00|93380.6|93264.6|93374.6|93258.6|93381.8|93265.8|93367.9|93251.9|25
1645572550000|2022-02-22 23:29:10|93375|93259|93373.6|93257.6|93375|93259|93369.5|93253.5|17
1645572560000|2022-02-22 23:29:20|93373.7|93257.7|93370.7|93254.7|93377|93261|93368.8|93252.8|30
1645572570000|2022-02-22 23:29:30|93370.5|93254.5|93366.2|93250.2|93370.5|93254.5|93366|93250|29
1645572580000|2022-02-22 23:29:40|93363.8|93247.8|93366.5|93250.5|93367.5|93251.5|93363.8|93247.8|17
1645572590000|2022-02-22 23:29:50|93364.9|93248.9|93365.2|93249.2|93365.3|93249.3|93364.8|93248.8|4
1645572600000|2022-02-22 23:30:00|93367.2|93251.2|93367.4|93251.4|93367.4|93251.4|93363.6|93247.6|30
1645572610000|2022-02-22 23:30:10|93366.5|93250.5|93366.8|93250.8|93368.2|93252.2|93363.1|93247.1|37
1645572620000|2022-02-22 23:30:20|93366.7|93250.7|93368.8|93252.8|93369.3|93253.3|93365.1|93249.1|21
1645572630000|2022-02-22 23:30:30|93368.4|93252.4|93370.7|93254.7|93371.2|93255.2|93368.4|93252.4|23
1645572640000|2022-02-22 23:30:40|93370.6|93254.6|93375.3|93259.3|93375.3|93259.3|93370.5|93254.5|20
1645572650000|2022-02-22 23:30:50|93375.1|93259.1|93374.9|93258.9|93379.8|93263.8|93370.9|93254.9|21
1645572660000|2022-02-22 23:31:00|93371.7|93255.7|93373|93257|93373.3|93257.3|93371.7|93255.7|14
1645572670000|2022-02-22 23:31:10|93372.9|93256.9|93373.3|93257.3|93373.3|93257.3|93371.1|93255.1|8
1645572680000|2022-02-22 23:31:20|93374.2|93258.2|93375.4|93259.4|93375.5|93259.5|93374.2|93258.2|15
1645572690000|2022-02-22 23:31:30|93377.9|93261.9|93374.3|93258.3|93377.9|93261.9|93373.6|93257.6|16
1645572700000|2022-02-22 23:31:40|93374.5|93258.5|93376.4|93260.4|93377|93261|93374.5|93258.5|19
1645572710000|2022-02-22 23:31:50|93375.4|93259.4|93376.4|93260.4|93379.6|93263.6|93372.5|93256.5|13
1645572720000|2022-02-22 23:32:00|93376.8|93260.8|93379.7|93263.7|93380.1|93264.1|93376.3|93260.3|22
1645572730000|2022-02-22 23:32:10|93379.8|93263.8|93377.3|93261.3|93379.8|93263.8|93377.1|93261.1|23
1645572740000|2022-02-22 23:32:20|93377.1|93261.1|93379|93263|93379|93263|93375.1|93259.1|19
1645572750000|2022-02-22 23:32:30|93378.4|93262.4|93378.3|93262.3|93379.1|93263.1|93376.7|93260.7|16
1645572760000|2022-02-22 23:32:40|93378.9|93262.9|93383.1|93267.1|93386|93270|93378.9|93262.9|17
1645572770000|2022-02-22 23:32:50|93382.5|93266.5|93382.4|93266.4|93384.2|93268.2|93382.4|93266.4|4
1645572780000|2022-02-22 23:33:00|93383.4|93267.4|93380.5|93264.5|93383.4|93267.4|93379.5|93263.5|6
1645572790000|2022-02-22 23:33:10|93380.8|93264.8|93394.1|93278.1|93394.1|93278.1|93380.6|93264.6|22
1645572800000|2022-02-22 23:33:20|93394.6|93278.6|93390.2|93274.2|93394.6|93278.6|93386.7|93270.7|15
1645572810000|2022-02-22 23:33:30|93390.4|93274.4|93391.8|93275.8|93393.2|93277.2|93390.4|93274.4|18
1645572820000|2022-02-22 23:33:40|93392.1|93276.1|93392.7|93276.7|93397.6|93281.6|93391.4|93275.4|13
1645572830000|2022-02-22 23:33:50|93392.9|93276.9|93391.6|93275.6|93392.9|93276.9|93391.6|93275.6|11
1645572840000|2022-02-22 23:34:00|93392|93276|93390.9|93274.9|93392.1|93276.1|93388.6|93272.6|13
1645572850000|2022-02-22 23:34:10|93391.6|93275.6|93384|93268|93392.6|93276.6|93383|93267|33
1645572860000|2022-02-22 23:34:20|93383.9|93267.9|93383.8|93267.8|93384.7|93268.7|93382.2|93266.2|24
1645572870000|2022-02-22 23:34:30|93383.4|93267.4|93384.5|93268.5|93385.9|93269.9|93383.4|93267.4|18
1645572880000|2022-02-22 23:34:40|93384.8|93268.8|93387.9|93271.9|93388|93272|93383.7|93267.7|12
1645572890000|2022-02-22 23:34:50|93387.8|93271.8|93388.3|93272.3|93388.3|93272.3|93387.7|93271.7|3
1645572900000|2022-02-22 23:35:00|93387|93271|93390.9|93274.9|93391.5|93275.5|93387|93271|9
1645572910000|2022-02-22 23:35:10|93389.9|93273.9|93386.1|93270.1|93389.9|93273.9|93385.4|93269.4|24
1645572920000|2022-02-22 23:35:20|93386.2|93270.2|93386.9|93270.9|93388.6|93272.6|93386.2|93270.2|19
1645572930000|2022-02-22 23:35:30|93386.3|93270.3|93385.7|93269.7|93388.7|93272.7|93384|93268|42
1645572940000|2022-02-22 23:35:40|93385.9|93269.9|93385.2|93269.2|93387.8|93271.8|93384.7|93268.7|19
1645572950000|2022-02-22 23:35:50|93385.6|93269.6|93390.4|93274.4|93390.4|93274.4|93384.3|93268.3|27
1645572960000|2022-02-22 23:36:00|93390.1|93274.1|93391.8|93275.8|93392.3|93276.3|93385.5|93269.5|28
1645572970000|2022-02-22 23:36:10|93390.4|93274.4|93384.6|93268.6|93392.2|93276.2|93384.1|93268.1|53
1645572980000|2022-02-22 23:36:20|93384.4|93268.4|93383.8|93267.8|93389.6|93273.6|93382.6|93266.6|25
1645572990000|2022-02-22 23:36:30|93386.3|93270.3|93384.2|93268.2|93388|93273.9|93382.3|93266.3|37
1645573000000|2022-02-22 23:36:40|93384.4|93268.4|93382.7|93267.6|93386.9|93270.9|93379.5|93263.5|10
1645573010000|2022-02-22 23:36:50|93384.2|93268.2|93388.4|93272.4|93388.5|93272.5|93382.9|93266.9|11
1645573020000|2022-02-22 23:37:00|93387.2|93271.2|93385.7|93269.7|93390|93274|93384.6|93268.6|44
1645573030000|2022-02-22 23:37:10|93385.4|93269.4|93385.1|93269.1|93386.4|93270.4|93383.7|93267.7|9
1645573040000|2022-02-22 23:37:20|93385.3|93269.3|93382.1|93266.1|93385.3|93269.3|93381.6|93265.6|7
1645573050000|2022-02-22 23:37:30|93382.6|93266.6|93385.1|93269.1|93387.9|93271.9|93382|93266|16
1645573060000|2022-02-22 23:37:40|93379.6|93273.6|93382.5|93269.6|93385.8|93273.6|93379.6|93266|14
1645573070000|2022-02-22 23:37:50|93383|93268.5|93385.6|93269.6|93388.3|93272.3|93383|93268.5|31
1645573080000|2022-02-22 23:38:00|93385.8|93269.8|93385.8|93269.8|93386.1|93270.1|93385.2|93269.2|13
1645573090000|2022-02-22 23:38:10|93385.7|93269.7|93385.1|93269.1|93386.4|93270.4|93385.1|93269.1|7
1645573100000|2022-02-22 23:38:20|93384.4|93268.4|93386.2|93270.2|93386.2|93270.2|93384.4|93268.4|5
1645573110000|2022-02-22 23:38:30|93385.8|93269.8|93383.5|93267.5|93386|93270|93383.5|93267.5|7
1645573120000|2022-02-22 23:38:40|93383.9|93267.9|93388.8|93272.8|93391.4|93275.4|93383.9|93267.9|6
1645573130000|2022-02-22 23:38:50|93387.6|93271.6|93388|93272|93389.2|93273.2|93385.4|93269.4|37
1645573140000|2022-02-22 23:39:00|93388.5|93272.5|93385.3|93269.3|93389.5|93273.5|93385.3|93269.3|32
1645573150000|2022-02-22 23:39:10|93389.1|93273.1|93382.7|93266.7|93389.1|93274.8|93382.6|93266.6|7
1645573160000|2022-02-22 23:39:20|93382.8|93266.8|93385.6|93269.6|93385.6|93273.3|93382.6|93266.6|10
1645573170000|2022-02-22 23:39:30|93386|93270|93383.5|93267.5|93386.2|93270.2|93382.4|93266.4|10
1645573180000|2022-02-22 23:39:40|93387.8|93271.8|93386.2|93270.2|93387.9|93271.9|93381.6|93265.6|14
1645573190000|2022-02-22 23:39:50|93386.3|93270.3|93386.1|93270.1|93386.7|93270.7|93385|93269|12
1645573200000|2022-02-22 23:40:00|93385.6|93269.6|93386.7|93270.7|93387.9|93271.9|93385.1|93269.1|16
1645573210000|2022-02-22 23:40:10|93385.2|93272.6|93386.7|93270.7|93388.7|93275.2|93384.7|93269.9|9
1645573220000|2022-02-22 23:40:20|93386.3|93270.3|93382.3|93271|93388.7|93272.7|93382.3|93268.4|21
1645573230000|2022-02-22 23:40:30|93379.5|93273|93388.7|93272.7|93390.1|93274.1|93379.5|93268.2|18
1645573240000|2022-02-22 23:40:40|93389.1|93273.1|93388.2|93272.2|93389.1|93273.1|93387|93271|10
1645573250000|2022-02-22 23:40:50|93388.1|93272.1|93384.1|93268.1|93388.1|93272.1|93384|93268|8
1645573260000|2022-02-22 23:41:00|93384.2|93268.2|93384.8|93268.8|93384.8|93268.8|93382.9|93266.9|19
1645573270000|2022-02-22 23:41:10|93384.4|93268.4|93384.9|93268.9|93385.9|93269.9|93384.4|93268.4|5
1645573280000|2022-02-22 23:41:20|93385|93269|93381.2|93265.2|93385|93269|93379.9|93263.9|9
1645573290000|2022-02-22 23:41:30|93384|93268|93383.1|93267.1|93384|93268|93381|93265|10
1645573300000|2022-02-22 23:41:40|93382.9|93266.9|93381.7|93265.7|93383.4|93267.4|93380.4|93264.4|5
1645573310000|2022-02-22 23:41:50|93381.5|93265.5|93379.3|93263.3|93383.3|93267.3|93378|93262|19
1645573320000|2022-02-22 23:42:00|93380|93264|93380.2|93264.2|93381.3|93265.3|93379.4|93263.4|6
1645573330000|2022-02-22 23:42:10|93380|93264|93382.2|93266.2|93382.4|93266.4|93379.7|93263.7|9
1645573340000|2022-02-22 23:42:20|93381.9|93265.9|93380.2|93264.2|93383|93267|93380|93264|7
1645573350000|2022-02-22 23:42:30|93379.9|93263.9|93381.4|93265.4|93384.7|93268.7|93379.2|93263.2|15
1645573360000|2022-02-22 23:42:40|93381|93265|93379.4|93263.4|93381|93265|93379.4|93263.4|4
1645573370000|2022-02-22 23:42:50|93379.3|93263.3|93381.9|93265.9|93383.3|93267.3|93379.3|93263.3|7
1645573380000|2022-02-22 23:43:00|93381.8|93265.8|93378.8|93262.8|93381.8|93265.8|93378|93262|11
1645573390000|2022-02-22 23:43:10|93378.4|93262.4|93378.6|93262.6|93379.2|93263.2|93378.4|93262.4|5
1645573400000|2022-02-22 23:43:20|93383.9|93267.9|93382.9|93266.9|93383.9|93267.9|93382|93266|4
1645573410000|2022-02-22 23:43:30|93378.5|93262.5|93372.8|93256.8|93378.6|93262.6|93372.8|93256.8|8
1645573420000|2022-02-22 23:43:40|93375.7|93259.7|93370.5|93254.5|93376.7|93260.7|93369.9|93253.9|41
1645573430000|2022-02-22 23:43:50|93369.9|93253.9|93375.8|93259.8|93376.6|93260.6|93369.6|93253.6|19
1645573440000|2022-02-22 23:44:00|93375.9|93259.9|93376.5|93260.5|93378.1|93262.1|93375.9|93259.9|10
1645573450000|2022-02-22 23:44:10|93373.8|93257.8|93377.4|93261.4|93378.4|93262.4|93372.8|93256.8|17
1645573460000|2022-02-22 23:44:20|93377.2|93261.2|93376|93260|93378|93262|93376|93260|12
1645573470000|2022-02-22 23:44:30|93376.4|93260.4|93368.7|93252.7|93376.4|93260.4|93367.7|93251.7|36
1645573480000|2022-02-22 23:44:40|93368.5|93252.5|93368.3|93252.3|93371.5|93255.5|93367.6|93251.6|31
1645573490000|2022-02-22 23:44:50|93368.8|93252.8|93367.6|93251.6|93369.3|93253.3|93365.1|93249.1|27
1645573500000|2022-02-22 23:45:00|93369.2|93253.2|93366.9|93250.9|93369.2|93253.2|93366.7|93250.7|22
1645573510000|2022-02-22 23:45:10|93366.8|93250.8|93368.2|93252.2|93369.4|93253.4|93362.8|93246.8|20
1645573520000|2022-02-22 23:45:20|93367.7|93251.7|93374.5|93258.5|93375.6|93259.6|93365.4|93249.4|25
1645573530000|2022-02-22 23:45:30|93375.4|93259.4|93372.6|93256.6|93375.4|93259.4|93371|93255|18
1645573540000|2022-02-22 23:45:40|93373|93257|93372.2|93256.2|93373.5|93257.5|93370.9|93254.9|14
1645573550000|2022-02-22 23:45:50|93371.6|93255.6|93371.1|93255.1|93372.9|93256.9|93369.1|93253.1|13
1645573560000|2022-02-22 23:46:00|93371|93255|93370.5|93254.5|93372.2|93256.2|93369.1|93253.1|18
1645573570000|2022-02-22 23:46:10|93370.4|93254.4|93373.1|93257.1|93378.5|93262.5|93370.4|93254.4|22
1645573580000|2022-02-22 23:46:20|93373.4|93257.4|93376|93260|93376.1|93260.1|93373.4|93257.4|14
1645573590000|2022-02-22 23:46:30|93376.2|93260.2|93377.1|93261.1|93377.2|93261.2|93375.2|93259.2|16
1645573600000|2022-02-22 23:46:40|93376.5|93260.5|93378.4|93262.4|93378.4|93262.4|93376.5|93260.5|8
1645573610000|2022-02-22 23:46:50|93379|93263|93379.2|93263.2|93384.4|93268.4|93373.2|93257.2|20
1645573620000|2022-02-22 23:47:00|93379.7|93263.7|93377.7|93261.7|93379.7|93263.7|93375.4|93259.4|19
1645573630000|2022-02-22 23:47:10|93378.5|93262.5|93378.2|93262.2|93381|93265|93377.5|93261.5|11
1645573640000|2022-02-22 23:47:20|93378.3|93262.3|93377.2|93261.2|93378.3|93262.3|93375.8|93259.8|14
1645573650000|2022-02-22 23:47:30|93376.5|93260.5|93378.1|93262.1|93378.6|93262.6|93375.6|93259.6|10
1645573660000|2022-02-22 23:47:40|93378.4|93262.4|93382.7|93266.7|93383.1|93267.1|93375.3|93259.3|14
1645573670000|2022-02-22 23:47:50|93382.3|93266.3|93377.5|93261.5|93382.3|93266.3|93373.3|93257.3|23
1645573680000|2022-02-22 23:48:00|93377.4|93261.4|93383.5|93267.5|93388.9|93272.9|93377.4|93261.4|22
1645573690000|2022-02-22 23:48:10|93382.5|93266.5|93379.2|93263.2|93385|93269|93374.5|93258.5|23
1645573700000|2022-02-22 23:48:20|93379|93263|93372.6|93256.6|93380.5|93264.5|93369.6|93253.6|32
1645573710000|2022-02-22 23:48:30|93372.3|93256.3|93377|93261|93377|93261|93372.3|93256.3|18
1645573720000|2022-02-22 23:48:40|93377.3|93261.3|93373.9|93257.9|93379.4|93263.4|93369.9|93253.9|10
1645573730000|2022-02-22 23:48:50|93374.2|93258.2|93372.3|93256.3|93375.2|93259.2|93370.5|93254.5|10
1645573740000|2022-02-22 23:49:00|93373|93257|93376.6|93260.6|93377.5|93261.5|93373|93257|20
1645573750000|2022-02-22 23:49:10|93376.5|93260.5|93379.3|93263.3|93379.3|93263.3|93375.6|93259.6|12
1645573760000|2022-02-22 23:49:20|93379.5|93263.5|93379.1|93263.1|93380.1|93264.1|93379.1|93263.1|5
1645573770000|2022-02-22 23:49:30|93379.6|93263.6|93377.1|93261.1|93379.6|93263.6|93372.4|93256.4|11
1645573780000|2022-02-22 23:49:40|93376.4|93260.4|93379.5|93263.5|93379.5|93263.5|93376.4|93260.4|9
1645573790000|2022-02-22 23:49:50|93379.3|93263.3|93379.9|93263.9|93380.4|93264.4|93375.5|93259.5|15
1645573800000|2022-02-22 23:50:00|93379.7|93263.7|93375.1|93259.1|93379.8|93263.8|93370.7|93254.7|16
1645573810000|2022-02-22 23:50:10|93374.9|93258.9|93373.6|93257.6|93375.5|93259.5|93371.9|93255.9|13
1645573820000|2022-02-22 23:50:20|93374.3|93258.3|93374.6|93258.6|93374.6|93258.6|93371.7|93255.7|10
1645573830000|2022-02-22 23:50:30|93375|93259|93371.6|93255.6|93379.6|93263.6|93371.6|93255.6|23
1645573840000|2022-02-22 23:50:40|93368.5|93252.5|93369.3|93253.3|93372.6|93256.6|93367.6|93251.6|9
1645573850000|2022-02-22 23:50:50|93367.3|93251.3|93372.3|93256.3|93373.6|93257.6|93367.3|93251.3|14
1645573860000|2022-02-22 23:51:00|93372|93256|93370.6|93254.6|93373.9|93257.9|93368.2|93252.2|23
1645573870000|2022-02-22 23:51:10|93367.7|93251.7|93371.2|93255.2|93371.4|93255.4|93367.7|93251.7|14
1645573880000|2022-02-22 23:51:20|93369.9|93253.9|93370.4|93254.4|93370.4|93254.4|93369.9|93253.9|6
1645573890000|2022-02-22 23:51:30|93369|93253|93368|93252|93369.6|93253.6|93363.6|93247.6|12
1645573900000|2022-02-22 23:51:40|93367.9|93251.9|93372.8|93256.8|93372.8|93256.8|93363.5|93247.5|7
1645573910000|2022-02-22 23:51:50|93369|93253|93369.2|93253.2|93369.8|93253.8|93364.4|93248.4|10
1645573920000|2022-02-22 23:52:00|93369.3|93253.3|93371.6|93255.6|93371.8|93255.8|93369.3|93253.3|10
1645573930000|2022-02-22 23:52:10|93371.5|93255.5|93370.2|93254.2|93371.5|93255.5|93370|93254|3
1645573940000|2022-02-22 23:52:20|93372.2|93256.2|93366.7|93250.7|93372.2|93256.2|93365.4|93249.4|6
1645573950000|2022-02-22 23:52:30|93367.4|93251.4|93357.5|93241.5|93367.4|93251.4|93357.1|93241.1|6
1645573960000|2022-02-22 23:52:40|93363.2|93247.2|93357.8|93241.8|93363.6|93252.4|93357.8|93241.8|7
1645573970000|2022-02-22 23:52:50|93359.7|93243.7|93369.4|93253.4|93369.4|93253.4|93359.7|93243.7|18
1645573980000|2022-02-22 23:53:00|93369.3|93253.3|93367.8|93251.8|93370.4|93254.4|93365.6|93249.6|11
1645573990000|2022-02-22 23:53:10|93367.5|93251.5|93367.8|93251.8|93369.3|93253.3|93364.9|93248.9|17
1645574000000|2022-02-22 23:53:20|93368.5|93252.5|93367|93251|93369.7|93253.7|93367|93251|11
1645574010000|2022-02-22 23:53:30|93368.4|93252.4|93371.2|93255.2|93371.7|93255.7|93364.7|93248.7|19
1645574020000|2022-02-22 23:53:40|93371.6|93255.6|93366.8|93250.8|93371.6|93255.6|93366.8|93250.8|7
1645574030000|2022-02-22 23:53:50|93367.7|93251.7|93366.6|93250.6|93369.3|93253.3|93366.4|93250.4|9
1645574040000|2022-02-22 23:54:00|93367.2|93251.2|93371.9|93255.9|93373.4|93257.4|93367.2|93251.2|14
1645574050000|2022-02-22 23:54:10|93372.4|93256.4|93371.5|93255.5|93373.3|93257.3|93367.8|93251.8|16
1645574060000|2022-02-22 23:54:20|93370.2|93254.2|93364.8|93248.8|93371.8|93255.8|93364.8|93248.8|4
1645574070000|2022-02-22 23:54:30|93366.1|93250.1|93372.9|93256.9|93374.8|93258.8|93366.1|93250.1|16
1645574080000|2022-02-22 23:54:40|93372.6|93256.6|93375.4|93259.4|93375.4|93259.4|93371.5|93255.5|7
1645574090000|2022-02-22 23:54:50|93375.5|93259.5|93367.5|93251.5|93375.5|93259.5|93366.3|93250.3|10
1645574100000|2022-02-22 23:55:00|93368.3|93252.3|93373.2|93257.2|93373.6|93257.6|93368.3|93252.3|16
1645574110000|2022-02-22 23:55:10|93373.6|93257.6|93371.9|93255.9|93374.1|93258.1|93370.5|93254.5|12
1645574120000|2022-02-22 23:55:20|93372.1|93256.1|93372.8|93256.8|93374|93258|93366.6|93250.6|21
1645574130000|2022-02-22 23:55:30|93372.6|93256.6|93381.9|93265.9|93381.9|93265.9|93369.3|93253.3|12
1645574140000|2022-02-22 23:55:40|93378.5|93262.5|93378.9|93262.9|93380.4|93264.4|93376.1|93260.1|15
1645574150000|2022-02-22 23:55:50|93379.4|93263.4|93380.7|93264.7|93381.5|93265.5|93378.9|93262.9|12
1645574160000|2022-02-22 23:56:00|93379.9|93263.9|93379.8|93263.8|93385.4|93269.4|93372.7|93256.7|11
1645574170000|2022-02-22 23:56:10|93379.6|93263.6|93387.1|93271.1|93387.1|93271.1|93375.7|93259.7|15
1645574180000|2022-02-22 23:56:20|93385.2|93269.2|93376.1|93260.1|93385.2|93269.2|93376.1|93260.1|12
1645574190000|2022-02-22 23:56:30|93375.9|93259.9|93380.7|93264.7|93384.6|93268.6|93375.9|93259.9|18
1645574200000|2022-02-22 23:56:40|93381.3|93265.3|93384.7|93268.7|93384.7|93268.7|93375.6|93259.6|8
1645574210000|2022-02-22 23:56:50|93383.1|93267.1|93386.2|93270.2|93386.9|93270.9|93381.5|93265.5|15
1645574220000|2022-02-22 23:57:00|93386.7|93270.7|93379.9|93263.9|93388.5|93272.5|93379.9|93263.9|11
1645574230000|2022-02-22 23:57:10|93383.5|93267.5|93373|93257|93388.1|93272.1|93370.5|93254.5|21
1645574240000|2022-02-22 23:57:20|93374.4|93258.4|93378.2|93262.2|93378.2|93262.2|93373.7|93257.7|6
1645574250000|2022-02-22 23:57:30|93376.8|93260.8|93373.1|93257.1|93377|93261|93371.6|93255.6|10
1645574260000|2022-02-22 23:57:40|93373.9|93257.9|93374.4|93258.4|93375.2|93259.2|93373.6|93257.6|12
1645574270000|2022-02-22 23:57:50|93374.3|93258.3|93371.5|93255.5|93375.9|93259.9|93369.4|93253.4|12
1645574280000|2022-02-22 23:58:00|93371.7|93255.7|93375|93259|93375|93259|93371.7|93255.7|13
1645574290000|2022-02-22 23:58:10|93374.7|93258.7|93376.8|93260.8|93378.3|93262.3|93370.8|93254.8|7
1645574300000|2022-02-22 23:58:20|93376.6|93260.6|93379.2|93263.2|93380.7|93264.7|93376.6|93260.6|9
1645574310000|2022-02-22 23:58:30|93378.1|93262.1|93374.8|93258.8|93378.1|93262.1|93374.5|93258.5|9
1645574320000|2022-02-22 23:58:40|93375.6|93259.6|93374.7|93258.7|93375.9|93259.9|93371.4|93255.4|15
1645574330000|2022-02-22 23:58:50|93374.1|93258.1|93374.7|93258.7|93376.1|93260.1|93374.1|93258.1|15
1645574340000|2022-02-22 23:59:00|93377.2|93261.2|93375|93259|93377.7|93261.7|93371.2|93255.2|15
1645574350000|2022-02-22 23:59:10|93374.4|93258.4|93378.8|93262.8|93378.8|93262.8|93373.9|93257.9|9
1645574360000|2022-02-22 23:59:20|93377.8|93261.8|93375.8|93259.8|93379.5|93263.5|93374.1|93258.1|16
1645574370000|2022-02-22 23:59:30|93375.1|93259.1|93373.7|93257.7|93376|93260|93371.7|93255.7|10
1645574380000|2022-02-22 23:59:40|93373.6|93257.6|93374.6|93258.6|93375.7|93259.7|93370.6|93254.6|17
1645574390000|2022-02-22 23:59:50|93374.8|93258.8|93376.8|93260.8|93379.9|93263.9|93374.6|93258.6|11
1645574400000|2022-02-23 00:00:00|93378.3|93262.3|93379.2|93263.2|93382.7|93266.7|93377.5|93261.5|28
1645574410000|2022-02-23 00:00:10|93379.1|93263.1|93377.2|93261.2|93379.5|93263.5|93376.4|93260.4|26
1645574420000|2022-02-23 00:00:20|93377.3|93261.3|93375.9|93259.9|93377.8|93261.8|93375.8|93259.8|27
1645574430000|2022-02-23 00:00:30|93375.7|93259.7|93377.1|93261.1|93378.6|93262.6|93373|93257|19
1645574440000|2022-02-23 00:00:40|93377|93261|93374.1|93258.1|93377.1|93261.1|93373.3|93257.3|20
1645574450000|2022-02-23 00:00:50|93371.8|93255.8|93381.9|93265.9|93383.2|93267.9|93371.8|93255.8|17
1645574460000|2022-02-23 00:01:00|93381.8|93265.8|93380.9|93264.9|93383.6|93267.6|93376.6|93260.6|19
1645574470000|2022-02-23 00:01:10|93379.9|93263.9|93377.3|93261.3|93383.2|93267.2|93376.6|93261.3|27
1645574480000|2022-02-23 00:01:20|93377.1|93261.1|93370.9|93254.9|93378.6|93262.6|93370.6|93254.6|25
1645574490000|2022-02-23 00:01:30|93371|93255|93370.9|93254.9|93371.6|93255.6|93370.6|93254.6|16
1645574500000|2022-02-23 00:01:40|93371.4|93255.4|93371.2|93255.2|93371.5|93255.5|93370.7|93254.7|11
1645574510000|2022-02-23 00:01:50|93370.9|93254.9|93371.1|93255.1|93371.3|93255.3|93370.3|93254.3|16
1645574520000|2022-02-23 00:02:00|93371.3|93255.3|93373.8|93257.8|93374|93258|93370.9|93254.9|16
1645574530000|2022-02-23 00:02:10|93373.7|93257.7|93373.1|93257.1|93376.5|93260.5|93372.1|93256.1|20
1645574540000|2022-02-23 00:02:20|93371.5|93255.5|93378.3|93262.3|93378.3|93262.3|93371.5|93255.5|20
1645574550000|2022-02-23 00:02:30|93378.5|93262.5|93381.5|93265.5|93381.7|93265.7|93374.4|93258.4|12
1645574560000|2022-02-23 00:02:40|93381.2|93265.2|93380.5|93264.5|93381.6|93265.6|93376.6|93260.6|12
1645574570000|2022-02-23 00:02:50|93380.7|93264.7|93379.1|93263.1|93380.8|93264.8|93377|93261|13
1645574580000|2022-02-23 00:03:00|93379.3|93263.3|93378.2|93262.2|93383.2|93267.2|93378.1|93262.1|15
1645574590000|2022-02-23 00:03:10|93377.5|93261.5|93380.7|93264.7|93380.7|93264.7|93374|93258|12
1645574600000|2022-02-23 00:03:20|93379.7|93263.7|93381.5|93265.5|93382.1|93266.1|93375.9|93259.9|12
1645574610000|2022-02-23 00:03:30|93381.6|93265.6|93379.9|93263.9|93381.9|93265.9|93377.6|93261.6|10
1645574620000|2022-02-23 00:03:40|93379.5|93263.5|93379.3|93263.3|93381.6|93265.6|93376.6|93260.6|13
1645574630000|2022-02-23 00:03:50|93378|93262|93379.6|93263.6|93380.2|93264.2|93378|93262|8
1645574640000|2022-02-23 00:04:00|93378.4|93262.4|93379.7|93263.7|93380.2|93264.2|93378.4|93262.4|17
1645574650000|2022-02-23 00:04:10|93379.6|93263.6|93377.4|93261.4|93379.9|93263.9|93376.9|93260.9|9
1645574660000|2022-02-23 00:04:20|93373.3|93257.3|93379.2|93263.2|93379.2|93263.2|93373.2|93257.2|8
1645574670000|2022-02-23 00:04:30|93375.8|93259.8|93381.2|93265.2|93381.2|93265.2|93375.8|93259.8|14
1645574680000|2022-02-23 00:04:40|93380.8|93264.8|93383.9|93267.9|93384.1|93268.1|93379.2|93263.2|14
1645574690000|2022-02-23 00:04:50|93383.5|93267.5|93383|93267|93383.7|93267.7|93382.9|93266.9|9
1645574700000|2022-02-23 00:05:00|93383.2|93267.2|93378.7|93262.7|93383.2|93267.2|93375.3|93259.3|31
1645574710000|2022-02-23 00:05:10|93378.6|93262.6|93377.5|93261.5|93378.8|93262.8|93376.6|93260.6|13
1645574720000|2022-02-23 00:05:20|93377.6|93261.6|93377.8|93261.8|93378.1|93262.1|93375.6|93259.6|22
1645574730000|2022-02-23 00:05:30|93377.7|93261.7|93377.2|93261.2|93380.2|93264.2|93375.4|93259.4|21
1645574740000|2022-02-23 00:05:40|93375.3|93259.3|93378.3|93262.3|93378.3|93262.3|93374.6|93258.6|15
1645574750000|2022-02-23 00:05:50|93378|93262|93377.2|93261.2|93379.9|93263.9|93376.7|93260.7|22
1645574760000|2022-02-23 00:06:00|93377.3|93261.3|93375.8|93259.8|93377.9|93261.9|93375.3|93259.3|12
1645574770000|2022-02-23 00:06:10|93369|93261.9|93371.4|93265.8|93376.8|93265.8|93361|93260.1|11
1645574780000|2022-02-23 00:06:20|93368.3|93266.9|93370.8|93254.8|93376.6|93267.5|93368.3|93252.6|28
1645574790000|2022-02-23 00:06:30|93372.8|93256.8|93367.6|93251.6|93372.8|93256.8|93367.6|93251.6|14
1645574800000|2022-02-23 00:06:40|93368.3|93252.3|93368.8|93252.8|93370.4|93254.4|93368|93252|24
1645574810000|2022-02-23 00:06:50|93369.2|93253.2|93371.3|93256.3|93371.3|93260.9|93366|93253.2|20
1645574820000|2022-02-23 00:07:00|93372.3|93256.1|93371.8|93255.8|93372.6|93260.2|93364|93255.2|15
1645574830000|2022-02-23 00:07:10|93371.5|93255.5|93367.7|93258|93371.5|93266.3|93366|93254.9|30
1645574840000|2022-02-23 00:07:20|93366.7|93258.7|93371.9|93267.4|93373.4|93269.1|93366.6|93258.7|27
1645574850000|2022-02-23 00:07:30|93370.1|93269.3|93368.8|93261.1|93375.7|93269.3|93366.7|93258.6|23
1645574860000|2022-02-23 00:07:40|93373.6|93268|93366.5|93270.8|93373.6|93270.9|93365.1|93264|15
1645574870000|2022-02-23 00:07:50|93368.9|93270.5|93370.2|93261.9|93370.8|93270.8|93362.3|93261.9|12
1645574880000|2022-02-23 00:08:00|93372.7|93261.6|93368.2|93268.7|93373|93268.7|93364.3|93260.3|28
1645574890000|2022-02-23 00:08:10|93368.4|93268.8|93363.1|93270.2|93368.6|93272.2|93361.4|93267.8|13
1645574900000|2022-02-23 00:08:20|93363.5|93271|93363.2|93272.3|93364.3|93273.2|93359.7|93269.8|15
1645574910000|2022-02-23 00:08:30|93365.9|93269.4|93376.9|93260.9|93377.2|93273.3|93364.7|93257.9|17
1645574920000|2022-02-23 00:08:40|93377|93261|93375.1|93259.1|93377|93262.5|93370.3|93257|21
1645574930000|2022-02-23 00:08:50|93374.7|93258.7|93373.8|93257.8|93375|93259|93371.4|93255.4|7
1645574940000|2022-02-23 00:09:00|93374.1|93258.1|93368.7|93265.2|93375.4|93270|93364.5|93256.8|10
1645574950000|2022-02-23 00:09:10|93370.9|93262.9|93351.4|93274.8|93370.9|93277|93351.4|93262.9|19
1645574960000|2022-02-23 00:09:20|93350.4|93257.3|93368|93252.1|93368.7|93259.7|93350.4|93249.7|24
1645574970000|2022-02-23 00:09:30|93364.5|93254.7|93366.9|93250.9|93367.9|93254.7|93363.8|93247.8|15
1645574980000|2022-02-23 00:09:40|93366.7|93250.7|93363.2|93252.7|93366.7|93256.4|93358.9|93248|15
1645574990000|2022-02-23 00:09:50|93349.3|93266.7|93351.7|93266.6|93353.6|93266.7|93348.6|93261.6|18
1645575000000|2022-02-23 00:10:00|93357.1|93262.6|93355.3|93249.1|93365.2|93262.6|93346.4|93243.5|41
1645575010000|2022-02-23 00:10:10|93356.2|93251.5|93362.7|93246.7|93362.7|93253.9|93353.8|93246.7|25
1645575020000|2022-02-23 00:10:20|93359.9|93250.1|93361.7|93245.9|93361.7|93255|93356.3|93245.9|18
1645575030000|2022-02-23 00:10:30|93355.2|93245.7|93347.2|93264|93355.2|93265.6|93343.5|93245.7|12
1645575040000|2022-02-23 00:10:40|93347.9|93262.8|93364.7|93252.9|93367.5|93265.4|93344.7|93249.8|33
1645575050000|2022-02-23 00:10:50|93361.3|93256.7|93363.2|93251.9|93364.6|93258.4|93358.5|93250.6|16
1645575060000|2022-02-23 00:11:00|93357.6|93258|93357.4|93257.5|93367|93261.6|93353.3|93251|23
1645575070000|2022-02-23 00:11:10|93357.3|93257.4|93348.5|93267.4|93361|93270.4|93346.1|93254.3|25
1645575080000|2022-02-23 00:11:20|93349.6|93266.7|93348.2|93267.7|93349.6|93282.1|93332.1|93259.1|29
1645575090000|2022-02-23 00:11:30|93348.8|93268.3|93347.8|93254.7|93353.3|93269.1|93340.4|93254.4|23
1645575100000|2022-02-23 00:11:40|93344.6|93259.8|93342|93261.1|93352|93266|93339.7|93256.1|15
1645575110000|2022-02-23 00:11:50|93342.5|93262.2|93345.3|93254.4|93349.7|93265.3|93342.2|93252.8|15
1645575120000|2022-02-23 00:12:00|93344.1|93256|93352.5|93246.9|93353.6|93258.9|93344.1|93245.9|21
1645575130000|2022-02-23 00:12:10|93349.4|93251.5|93350|93247.1|93350|93255.4|93343.8|93247.1|15
1645575140000|2022-02-23 00:12:20|93349.9|93247.4|93341.4|93258.6|93356.1|93258.6|93338.9|93240|17
1645575150000|2022-02-23 00:12:30|93341.3|93255|93338.2|93257.1|93341.4|93275.6|93325.6|93255|40
1645575160000|2022-02-23 00:12:40|93339.5|93257.2|93340.7|93256.5|93340.8|93257.4|93338.1|93255.9|10
1645575170000|2022-02-23 00:12:50|93342.1|93257.5|93333.7|93254.3|93343.7|93260.1|93330.5|93254.3|10
1645575180000|2022-02-23 00:13:00|93332.2|93256.2|93338.1|93254.4|93338.1|93257.2|93332.2|93254.4|7
1645575190000|2022-02-23 00:13:10|93336|93254.6|93333.3|93251.6|93339.4|93258.7|93331.6|93251.6|16
1645575200000|2022-02-23 00:13:20|93333.9|93253.2|93331.3|93237.7|93342.5|93254.9|93322|93233.4|42
1645575210000|2022-02-23 00:13:30|93332.6|93238.7|93337.3|93240.2|93337.3|93241.5|93328.4|93236.6|32
1645575220000|2022-02-23 00:13:40|93334.6|93241.2|93333.2|93239.7|93334.6|93242.8|93326.8|93232.1|32
1645575230000|2022-02-23 00:13:50|93334.1|93238.8|93324|93238.8|93334.8|93242|93318.4|93235.7|15
1645575240000|2022-02-23 00:14:00|93328.3|93236.4|93329.6|93241.2|93331.6|93244.2|93320.5|93233.5|16
1645575250000|2022-02-23 00:14:10|93326.7|93243|93324.5|93248.7|93336.6|93250.1|93320.7|93229.6|33
1645575260000|2022-02-23 00:14:20|93326.5|93248.5|93342.2|93248.5|93343.9|93251.1|93326.5|93246.3|18
1645575270000|2022-02-23 00:14:30|93343.1|93248.1|93331.7|93248.4|93343.1|93252.7|93328.9|93247.7|13
1645575280000|2022-02-23 00:14:40|93330.2|93249.2|93329.3|93248.8|93330.2|93250.3|93322.6|93246.5|15
1645575290000|2022-02-23 00:14:50|93327|93249.1|93351|93238.4|93351|93268.2|93314|93238.4|20
1645575300000|2022-02-23 00:15:00|93346.7|93246.1|93338.4|93249.3|93354.9|93250.4|93334.4|93238.5|40
1645575310000|2022-02-23 00:15:10|93339.4|93248.5|93334.9|93247.4|93342.1|93251.2|93334|93245.4|24
1645575320000|2022-02-23 00:15:20|93337.5|93247.3|93344.3|93241.9|93344.9|93252.2|93323.3|93236.6|38
1645575330000|2022-02-23 00:15:30|93343.8|93242.7|93336.1|93241.2|93345.4|93248.7|93328.1|93238.6|33
1645575340000|2022-02-23 00:15:40|93335.1|93242.1|93332.2|93248.1|93341.2|93248.1|93331|93235.1|26
1645575350000|2022-02-23 00:15:50|93333.5|93247.4|93317.7|93229.5|93335.4|93247.4|93316.9|93229.5|34
1645575360000|2022-02-23 00:16:00|93322.1|93227.9|93330.9|93249.2|93335|93250.4|93317.9|93227.9|33
1645575370000|2022-02-23 00:16:10|93331.3|93247.4|93329.3|93246.3|93332.3|93251.3|93327.6|93244.5|29
1645575380000|2022-02-23 00:16:20|93330.4|93244.8|93324.5|93245.1|93331.3|93247.9|93321.1|93243|14
1645575390000|2022-02-23 00:16:30|93324.8|93244.6|93320.9|93243.9|93331.2|93246.8|93320.9|93243.9|12
1645575400000|2022-02-23 00:16:40|93322|93245.9|93318.7|93245.1|93332.6|93248.9|93318.7|93241.5|14
1645575410000|2022-02-23 00:16:50|93318.9|93245.3|93321.1|93244.9|93323.3|93247.7|93318.6|93241.1|26
1645575420000|2022-02-23 00:17:00|93321.2|93245.2|93341.3|93251.2|93349.3|93254|93320.9|93242.7|35
1645575430000|2022-02-23 00:17:10|93337.1|93256.7|93329.6|93248.1|93337.1|93264.5|93313.1|93246.5|30
1645575440000|2022-02-23 00:17:20|93328.5|93249|93332.2|93251.1|93332.2|93265.5|93312.4|93247.5|29
1645575450000|2022-02-23 00:17:30|93329.4|93251.2|93328.7|93252.6|93333.2|93253.5|93326.3|93248.7|20
1645575460000|2022-02-23 00:17:40|93328.9|93252.5|93333.6|93252.2|93333.6|93253.7|93326.7|93251.6|12
1645575470000|2022-02-23 00:17:50|93336.5|93251.4|93331.3|93252.1|93336.5|93252.4|93330.7|93249.3|11
1645575480000|2022-02-23 00:18:00|93331|93252.2|93332.6|93253.8|93334.2|93253.8|93330.7|93251.1|13
1645575490000|2022-02-23 00:18:10|93327.7|93256.3|93327.1|93253.9|93333.3|93256.3|93327.1|93253.9|12
1645575500000|2022-02-23 00:18:20|93332.3|93252.3|93326|93255.8|93332.8|93255.8|93326|93250.7|10
1645575510000|2022-02-23 00:18:30|93328.8|93255.4|93327.9|93253.8|93331|93255.8|93326.9|93253.1|15
1645575520000|2022-02-23 00:18:40|93328.5|93254.4|93328.3|93253.6|93332.3|93266.7|93316.7|93252|15
1645575530000|2022-02-23 00:18:50|93331.1|93252.8|93327.8|93255|93332|93266.6|93312.8|93251.4|20
1645575540000|2022-02-23 00:19:00|93328.5|93254.1|93338.5|93254.1|93338.5|93267.6|93317|93253.6|26
1645575550000|2022-02-23 00:19:10|93335.7|93251.3|93327.9|93253.1|93338.8|93256.9|93325.2|93251.3|7
1645575560000|2022-02-23 00:19:20|93328.5|93252.8|93336.9|93253.1|93339.9|93265.6|93315.6|93252.8|13
1645575570000|2022-02-23 00:19:30|93337|93253.2|93302.6|93186.6|93355|93253.3|93270.4|93182|39
1645575580000|2022-02-23 00:19:40|93304.3|93188.3|93307.2|93207.6|93309.2|93207.6|93295.9|93186.6|47
1645575590000|2022-02-23 00:19:50|93311.1|93204.5|93304.4|93188.4|93313.8|93205.7|93295.6|93186.9|61
1645575600000|2022-02-23 00:20:00|93303.5|93187.5|93302.1|93186.1|93304.9|93188.9|93300|93184|47
1645575610000|2022-02-23 00:20:10|93302.2|93186.2|93300.2|93189.9|93303|93191.8|93297.1|93185.7|15
1645575620000|2022-02-23 00:20:20|93301.1|93189.3|93301.2|93185.2|93304|93189.3|93300.2|93184.2|21
1645575630000|2022-02-23 00:20:30|93302.2|93186.2|93302.8|93186.8|93303.3|93187.3|93300.3|93184.3|14
1645575640000|2022-02-23 00:20:40|93303.2|93187.2|93302.1|93186.1|93305.5|93189.5|93298.9|93182.9|44
1645575650000|2022-02-23 00:20:50|93299|93190.1|93298.5|93182.5|93304.8|93193.6|93295.8|93179.8|40
1645575660000|2022-02-23 00:21:00|93299.3|93183.3|93304|93188|93305|93189|93296.8|93182.4|36
1645575670000|2022-02-23 00:21:10|93304.1|93188.1|93302.3|93186.3|93304.2|93188.4|93302|93186|20
1645575680000|2022-02-23 00:21:20|93302.9|93186.9|93304.6|93188.6|93305.3|93189.3|93302.9|93186.9|16
1645575690000|2022-02-23 00:21:30|93304.7|93188.7|93304.1|93188.1|93305|93189|93302.9|93186.9|9
1645575700000|2022-02-23 00:21:40|93304.2|93188.2|93304.4|93188.4|93305.3|93189.3|93303.1|93187.1|11
1645575710000|2022-02-23 00:21:50|93304.5|93188.5|93308.7|93192.7|93308.7|93200.6|93293.1|93188.5|21
1645575720000|2022-02-23 00:22:00|93308.3|93192.3|93303.4|93191.3|93309.1|93196.6|93299.1|93185.6|10
1645575730000|2022-02-23 00:22:10|93300.3|93196.3|93297.8|93194.6|93303.7|93197|93297.4|93184.8|14
1645575740000|2022-02-23 00:22:20|93299.2|93194.7|93295.9|93195.5|93303.1|93199.7|93295.9|93194.7|17
1645575750000|2022-02-23 00:22:30|93302.6|93195|93309.6|93206.9|93313.5|93206.9|93292.2|93184.3|26
1645575760000|2022-02-23 00:22:40|93309|93207.5|93308.1|93192.1|93309.5|93207.5|93297.7|93189.5|21
1645575770000|2022-02-23 00:22:50|93309.8|93193.8|93307.4|93194.2|93309.8|93201.4|93299.5|93192.5|13
1645575780000|2022-02-23 00:23:00|93307.3|93192.5|93303|93193.6|93307.7|93201.1|93298|93189.9|34
1645575790000|2022-02-23 00:23:10|93303.1|93193.4|93305.7|93189.7|93305.7|93197.5|93299.7|93188.9|22
1645575800000|2022-02-23 00:23:20|93305.4|93191.2|93306|93190|93306.5|93196.4|93301.4|93189.1|13
1645575810000|2022-02-23 00:23:30|93305.5|93191.3|93303.4|93191|93305.8|93195.7|93299.3|93188.1|20
1645575820000|2022-02-23 00:23:40|93302.4|93191.5|93297|93202|93306.2|93205.4|93289.8|93189.9|31
1645575830000|2022-02-23 00:23:50|93297.9|93198.9|93286.2|93189.6|93297.9|93200.4|93278|93187.8|33
1645575840000|2022-02-23 00:24:00|93285.7|93188.6|93288|93192.1|93290.1|93196.5|93283.7|93185.7|16
1645575850000|2022-02-23 00:24:10|93289.2|93188.7|93285.1|93193.9|93289.2|93197.2|93281.6|93188.2|25
1645575860000|2022-02-23 00:24:20|93285.9|93193.3|93288.5|93195.5|93297.2|93199.7|93282.9|93184.1|15
1645575870000|2022-02-23 00:24:30|93288.4|93191.5|93285.9|93195.2|93294.9|93196.4|93282.6|93189|9
1645575880000|2022-02-23 00:24:40|93285.2|93198.6|93287|93184.8|93292.9|93202.8|93275.3|93184.8|7
1645575890000|2022-02-23 00:24:50|93286.3|93203.3|93282.1|93199.3|93286.3|93207|93280.4|93196.7|24
1645575900000|2022-02-23 00:25:00|93283.5|93197|93284.9|93185.6|93292.6|93199.9|93276.5|93176.6|23
1645575910000|2022-02-23 00:25:10|93279.3|93190.3|93285.2|93183.6|93289.2|93192.3|93278.2|93180.7|15
1645575920000|2022-02-23 00:25:20|93283.7|93185.7|93282.4|93184.3|93290.5|93188.9|93279.7|93177.8|16
1645575930000|2022-02-23 00:25:30|93282|93184|93273.8|93197.3|93284.5|93197.9|93272.2|93183.1|18
1645575940000|2022-02-23 00:25:40|93275.2|93194.5|93276.1|93196.3|93276.3|93212|93260.8|93186.9|17
1645575950000|2022-02-23 00:25:50|93276.6|93194.1|93272.5|93193.1|93280.4|93211.7|93257.6|93177.6|13
1645575960000|2022-02-23 00:26:00|93274.8|93199.4|93278.1|93192.9|93280.7|93213.9|93263.9|93184.5|22
1645575970000|2022-02-23 00:26:10|93276.2|93195.8|93274.1|93198.9|93278.2|93200.3|93272.6|93191.4|14
1645575980000|2022-02-23 00:26:20|93274.5|93198.4|93270.6|93198|93275.7|93211.6|93261.6|93196.5|18
1645575990000|2022-02-23 00:26:30|93271|93197.1|93275.6|93188.1|93275.7|93210.9|93260.7|93187.2|12
1645576000000|2022-02-23 00:26:40|93275.5|93190|93269.3|93196.3|93276.3|93208.5|93258.5|93185.5|13
1645576010000|2022-02-23 00:26:50|93277.2|93187.6|93277.9|93181|93283.1|93187.6|93273.7|93175.5|44
1645576020000|2022-02-23 00:27:00|93279.5|93178.8|93277.7|93179.1|93282.9|93183.3|93275.9|93175.1|23
1645576030000|2022-02-23 00:27:10|93274.6|93182.5|93271.6|93177.7|93279.3|93185.9|93271.2|93173.2|28
1645576040000|2022-02-23 00:27:20|93263.7|93187.7|93272.5|93170.5|93275.3|93188.7|93260.4|93170.5|26
1645576050000|2022-02-23 00:27:30|93267.2|93170.3|93269.5|93174.7|93275.6|93175.9|93267.1|93168.1|30
1645576060000|2022-02-23 00:27:40|93269.7|93174.8|93270.4|93172.6|93270.4|93177.8|93266.2|93172.6|12
1645576070000|2022-02-23 00:27:50|93269.5|93173.9|93259.9|93182.5|93273.8|93197.1|93245|93171.9|22
1645576080000|2022-02-23 00:28:00|93259.6|93187.4|93261|93186|93261.4|93187.4|93257.3|93176.9|11
1645576090000|2022-02-23 00:28:10|93261.7|93186.6|93267|93189.6|93267.1|93202.1|93249.8|93179|29
1645576100000|2022-02-23 00:28:20|93252.1|93202.1|93274.2|93182|93277.3|93202.5|93251.2|93178.8|22
1645576110000|2022-02-23 00:28:30|93277.9|93179.1|93276.2|93179.7|93280.1|93184.7|93271.7|93176.6|19
1645576120000|2022-02-23 00:28:40|93277.8|93177.4|93272.5|93180.8|93279|93184.3|93269.4|93174.4|12
1645576130000|2022-02-23 00:28:50|93269.8|93180.9|93265.3|93184.7|93269.8|93184.9|93262.8|93180.9|6
1645576140000|2022-02-23 00:29:00|93265.2|93186|93253.8|93203.8|93276.6|93203.8|93252.8|93169.8|15
1645576150000|2022-02-23 00:29:10|93255.1|93205.1|93258.9|93184|93264.4|93205.1|93252.5|93177.6|18
1645576160000|2022-02-23 00:29:20|93257.1|93186.4|93256|93185.9|93258.8|93195.9|93244.4|93172.9|31
1645576170000|2022-02-23 00:29:30|93257.9|93184.8|93257.2|93183.6|93258.3|93195|93244.6|93180.4|16
1645576180000|2022-02-23 00:29:40|93256.8|93179.3|93264.5|93184.7|93264.5|93199.9|93247.9|93178.8|21
1645576190000|2022-02-23 00:29:50|93261.7|93188.5|93296.9|93180.9|93297|93202.8|93247.7|93180|29
1645576200000|2022-02-23 00:30:00|93296.5|93180.5|93277.7|93188.9|93296.5|93193.5|93277.6|93178.8|49
1645576210000|2022-02-23 00:30:10|93282|93196|93356.8|93240.8|93356.8|93261.1|93279.6|93187|67
1645576220000|2022-02-23 00:30:20|93356.4|93240.4|93341.1|93225.1|93363.3|93254.7|93329.7|93221.3|71
1645576230000|2022-02-23 00:30:30|93341.4|93225.4|93350.7|93234.7|93369|93260.3|93336.2|93220.2|70
1645576240000|2022-02-23 00:30:40|93348.6|93232.6|93348|93232|93354.2|93238.2|93346.4|93230.4|54
1645576250000|2022-02-23 00:30:50|93348.4|93232.4|93347.3|93231.3|93350.3|93234.3|93345.5|93229.5|42
1645576260000|2022-02-23 00:31:00|93347.8|93231.8|93345|93229|93347.8|93231.8|93342|93226|31
1645576270000|2022-02-23 00:31:10|93344.5|93228.5|93344.2|93228.2|93345|93229|93339.8|93223.8|19
1645576280000|2022-02-23 00:31:20|93341.6|93225.6|93341.9|93237.9|93344.4|93243.7|93341.6|93225.6|10
1645576290000|2022-02-23 00:31:30|93340.8|93240.5|93330.2|93239|93343.9|93242.8|93330.2|93224.6|27
1645576300000|2022-02-23 00:31:40|93334.3|93232.3|93335.5|93233.7|93344.1|93244.7|93330.3|93222.8|51
1645576310000|2022-02-23 00:31:50|93334.2|93235|93339|93235.6|93340.2|93237.7|93334.2|93228.7|27
1645576320000|2022-02-23 00:32:00|93340.7|93233.4|93338.2|93230|93340.7|93239.4|93336.6|93229.6|16
1645576330000|2022-02-23 00:32:10|93338.1|93228.2|93343.3|93227.3|93345.2|93235.8|93334.1|93222.9|25
1645576340000|2022-02-23 00:32:20|93343.5|93227.5|93346|93230|93346.1|93230.1|93340.8|93224.8|23
1645576350000|2022-02-23 00:32:30|93345.7|93229.7|93345.4|93229.4|93346.6|93230.6|93343.2|93227.2|18
1645576360000|2022-02-23 00:32:40|93343.7|93227.7|93345.7|93229.7|93345.7|93233.3|93343.1|93227.1|17
1645576370000|2022-02-23 00:32:50|93342.6|93226.6|93339.8|93229|93342.6|93231.1|93337.6|93226.6|4
1645576380000|2022-02-23 00:33:00|93339.4|93224.3|93335.6|93236.7|93339.7|93238.9|93334|93224.3|12
1645576390000|2022-02-23 00:33:10|93335.5|93232.3|93332.6|93233.5|93342.5|93235.6|93330.3|93225.3|14
1645576400000|2022-02-23 00:33:20|93332.8|93232.5|93336|93228.8|93339.2|93237.4|93332.7|93226.8|34
1645576410000|2022-02-23 00:33:30|93337.7|93228.5|93336.3|93232.3|93341.6|93236.8|93331.3|93223.9|20
1645576420000|2022-02-23 00:33:40|93335.6|93234.1|93330.6|93236.6|93337.6|93236.6|93329.3|93228|22
1645576430000|2022-02-23 00:33:50|93330|93237.7|93343.5|93227.5|93343.6|93238.1|93326.7|93227.1|24
1645576440000|2022-02-23 00:34:00|93341.3|93228.8|93341.7|93227.2|93342.9|93228.8|93340.3|93224.6|18
1645576450000|2022-02-23 00:34:10|93336.3|93230.2|93339.6|93223.8|93341.7|93230.8|93333.9|93222.4|19
1645576460000|2022-02-23 00:34:20|93339.2|93223.7|93326.9|93238|93339.2|93238.4|93322.9|93220.3|29
1645576470000|2022-02-23 00:34:30|93326.7|93240.6|93338.5|93222.5|93339.6|93240.6|93326.3|93222.5|21
1645576480000|2022-02-23 00:34:40|93328.8|93215.9|93337.8|93221.8|93340.6|93224.6|93328.8|93215.9|13
1645576490000|2022-02-23 00:34:50|93335.6|93219.6|93335.9|93226.6|93340.2|93226.6|93335.4|93219.6|14
1645576500000|2022-02-23 00:35:00|93337|93223.6|93329.7|93222.9|93339.6|93244.5|93320.7|93222.9|26
1645576510000|2022-02-23 00:35:10|93327.4|93225|93326.9|93227.1|93328.1|93233.9|93321.7|93223|20
1645576520000|2022-02-23 00:35:20|93326.3|93227.6|93325|93231|93328.8|93231|93324.6|93223.9|23
1645576530000|2022-02-23 00:35:30|93317.3|93234.5|93316.3|93232.6|93326.6|93235.5|93314.9|93221.6|21
1645576540000|2022-02-23 00:35:40|93315.5|93233.9|93322.4|93230.7|93322.4|93235.3|93313.6|93227.7|17
1645576550000|2022-02-23 00:35:50|93322.6|93230.9|93330.1|93224.9|93330.1|93238.6|93313.4|93224.9|13
1645576560000|2022-02-23 00:36:00|93323.8|93233|93324.6|93230.6|93324.6|93234.3|93317.8|93222.8|11
1645576570000|2022-02-23 00:36:10|93324.5|93230.5|93316.9|93236.3|93324.5|93239.9|93313.8|93227|21
1645576580000|2022-02-23 00:36:20|93314.7|93240.9|93315.8|93242.6|93322.2|93242.6|93314.7|93233.8|19
1645576590000|2022-02-23 00:36:30|93316.1|93230.6|93318.3|93235.1|93318.4|93235.8|93316.1|93230.6|10
1645576600000|2022-02-23 00:36:40|93315.1|93239.4|93316.1|93237.9|93316.2|93241.2|93314.8|93237.1|10
1645576610000|2022-02-23 00:36:50|93317.3|93238|93318.8|93234.9|93319|93238|93315.9|93231.6|9
1645576620000|2022-02-23 00:37:00|93318.9|93235.3|93316.4|93238.3|93318.9|93238.3|93316.1|93232.9|15
1645576630000|2022-02-23 00:37:10|93316.7|93239.3|93317.9|93241.7|93323.2|93244|93314.6|93234.7|20
1645576640000|2022-02-23 00:37:20|93318.9|93240.9|93317.7|93238.8|93320.6|93240.9|93315.5|93228.4|11
1645576650000|2022-02-23 00:37:30|93317.8|93238.2|93315.6|93239.3|93318.3|93239.3|93315.6|93230.5|9
1645576660000|2022-02-23 00:37:40|93316.5|93237.8|93316.4|93239.7|93316.5|93253.7|93303.7|93235.5|16
1645576670000|2022-02-23 00:37:50|93315.5|93240.9|93315.7|93244|93319.2|93244|93315.3|93230.3|13
1645576680000|2022-02-23 00:38:00|93316.1|93243.8|93303.2|93253.2|93323.5|93254.5|93303.2|93221.2|10
1645576690000|2022-02-23 00:38:10|93313.9|93243.3|93315.7|93241.5|93318|93254.4|93304.4|93238.7|14
1645576700000|2022-02-23 00:38:20|93316.8|93237.9|93315.3|93235.9|93317.9|93239.2|93314.1|93228.2|9
1645576710000|2022-02-23 00:38:30|93314.1|93238.5|93319.2|93235.2|93319.3|93238.5|93311.6|93233.4|15
1645576720000|2022-02-23 00:38:40|93319.3|93235.9|93316.1|93237.5|93322.3|93237.5|93316.1|93223.4|9
1645576730000|2022-02-23 00:38:50|93318|93234.4|93318.1|93239.4|93319.5|93240.5|93316.4|93228.8|8
1645576740000|2022-02-23 00:39:00|93317.6|93236.6|93322.2|93234.2|93323.7|93239.4|93311.8|93230.2|12
1645576750000|2022-02-23 00:39:10|93319.6|93221|93310.7|93239|93321.5|93239|93310.7|93221|14
1645576760000|2022-02-23 00:39:20|93311.2|93238.4|93314.9|93232.2|93314.9|93238.4|93311.2|93231.5|5
1645576770000|2022-02-23 00:39:30|93314.1|93233.4|93314.7|93230.2|93314.7|93233.4|93314|93226.9|4
1645576780000|2022-02-23 00:39:40|93311.7|93241.1|93301.7|93251.7|93315.4|93251.7|93301|93233.6|11
1645576790000|2022-02-23 00:39:50|93301.8|93251.8|93314.8|93233.9|93314.8|93252.1|93299.8|93226.8|14
1645576800000|2022-02-23 00:40:00|93314.4|93234.2|93329.7|93221|93330.9|93252.7|93302.7|93219.5|20
1645576810000|2022-02-23 00:40:10|93327.6|93211.6|93325.9|93221.5|93331.4|93227.3|93319.5|93211.6|11
1645576820000|2022-02-23 00:40:20|93322.9|93223.3|93321.2|93225.8|93322.9|93229.3|93313.9|93220.7|17
1645576830000|2022-02-23 00:40:30|93320.8|93226.1|93311.3|93237.5|93321.6|93250.8|93294.3|93226.1|22
1645576840000|2022-02-23 00:40:40|93311.7|93238.2|93310.8|93229.9|93311.7|93238.2|93308.1|93228.6|10
1645576850000|2022-02-23 00:40:50|93307.4|93236.4|93296.9|93246.9|93308.4|93246.9|93293.5|93232.5|12
1645576860000|2022-02-23 00:41:00|93297.8|93247.8|93311.9|93214.3|93320.4|93248.9|93294.8|93202.5|28
1645576870000|2022-02-23 00:41:10|93320|93204|93316.7|93213.2|93321.1|93220.7|93311.9|93204|16
1645576880000|2022-02-23 00:41:20|93318.9|93210.2|93314.7|93224|93319.7|93224|93309.9|93206.2|25
1645576890000|2022-02-23 00:41:30|93312.8|93226.1|93293.1|93243.1|93317.5|93243.1|93293.1|93219.8|13
1645576900000|2022-02-23 00:41:40|93304.3|93232.2|93295.2|93245.2|93304.3|93245.4|93293.4|93232.2|10
1645576910000|2022-02-23 00:41:50|93304.5|93230.2|93305.9|93232.3|93307.3|93248.6|93295|93217.7|12
1645576920000|2022-02-23 00:42:00|93309.9|93230|93314|93231.4|93324.8|93246|93296|93222.6|19
1645576930000|2022-02-23 00:42:10|93313|93232.7|93318|93226|93324|93232.7|93313|93218.9|19
1645576940000|2022-02-23 00:42:20|93318.8|93225.6|93319.4|93234.2|93325.2|93234.2|93317|93225.6|18
1645576950000|2022-02-23 00:42:30|93303.4|93253.4|93318.8|93246|93319.2|93254.7|93303.4|93243.8|13
1645576960000|2022-02-23 00:42:40|93318.9|93245.8|93332.6|93232.7|93334.6|93247.4|93317.7|93229.3|19
1645576970000|2022-02-23 00:42:50|93334.9|93229.6|93321.9|93241|93334.9|93241|93321.9|93229.6|11
1645576980000|2022-02-23 00:43:00|93321.8|93241.3|93333.6|93239|93337.5|93241.3|93321.4|93223.2|17
1645576990000|2022-02-23 00:43:10|93331.3|93241.2|93309.1|93259.1|93334.6|93261.4|93309.1|93237|19
1645577000000|2022-02-23 00:43:20|93319|93248.2|93319.3|93244.3|93320|93257.6|93307.6|93243.2|12
1645577010000|2022-02-23 00:43:30|93319|93244.1|93306.9|93256.9|93320.8|93256.9|93306.9|93241.9|11
1645577020000|2022-02-23 00:43:40|93305.5|93255.5|93316.8|93243.7|93317|93255.5|93304.7|93238.2|9
1645577030000|2022-02-23 00:43:50|93315.8|93245|93313.9|93243.9|93315.8|93255.3|93303.2|93243.9|4
1645577040000|2022-02-23 00:44:00|93314.3|93243.2|93320.1|93239.3|93321.7|93244.7|93314.3|93236.1|12
1645577050000|2022-02-23 00:44:10|93323.6|93236.7|93319.3|93243.7|93323.6|93246.1|93317.4|93236.7|14
1645577060000|2022-02-23 00:44:20|93319.4|93243.4|93305.6|93255.6|93321.1|93256|93305.4|93242.3|11
1645577070000|2022-02-23 00:44:30|93305.5|93255.5|93321.2|93234.5|93323.3|93255.5|93305.5|93226.2|6
1645577080000|2022-02-23 00:44:40|93321.9|93238|93319.6|93236.1|93322.3|93242.9|93319.6|93234.2|9
1645577090000|2022-02-23 00:44:50|93319.5|93236|93317.2|93243.4|93319.5|93255.7|93303.1|93236|7
1645577100000|2022-02-23 00:45:00|93316.8|93244.6|93323.5|93229.8|93324.6|93258.6|93306.5|93226.7|25
1645577110000|2022-02-23 00:45:10|93325.2|93230|93326.5|93225.6|93326.5|93233.9|93318.9|93225.6|14
1645577120000|2022-02-23 00:45:20|93326.2|93225.3|93327.4|93220.5|93327.4|93229.9|93322.5|93220.5|6
1645577130000|2022-02-23 00:45:30|93322.6|93227.1|93312.2|93236.4|93329.8|93250.6|93299.1|93218.6|16
1645577140000|2022-02-23 00:45:40|93310.7|93236.2|93311.8|93241.3|93317.2|93254.6|93298.9|93235.8|42
1645577150000|2022-02-23 00:45:50|93312.5|93239.8|93304.1|93254.1|93314|93254.1|93302.9|93235.2|17
1645577160000|2022-02-23 00:46:00|93304.3|93254.3|93301.4|93251.4|93314.1|93254.3|93301.4|93235.2|22
1645577170000|2022-02-23 00:46:10|93300.9|93250.9|93301.2|93251.2|93312.4|93251.9|93300.8|93240.4|10
1645577180000|2022-02-23 00:46:20|93300.6|93250.6|93302.5|93252.5|93312.5|93252.7|93300.6|93242.3|13
1645577190000|2022-02-23 00:46:30|93302.8|93252.8|93302.9|93252.9|93302.9|93252.9|93302.5|93252.5|7
1645577200000|2022-02-23 00:46:40|93302.1|93252.1|93301.6|93251.6|93302.6|93252.6|93301.6|93251.6|8
1645577210000|2022-02-23 00:46:50|93301.7|93251.7|93311.7|93240.6|93311.7|93251.9|93300.8|93240.6|13
1645577220000|2022-02-23 00:47:00|93301.4|93251.4|93309.9|93236.5|93311.1|93251.6|93299.5|93236.5|17
1645577230000|2022-02-23 00:47:10|93311.4|93236.9|93309.6|93235.4|93311.4|93239.4|93308.2|93228.6|10
1645577240000|2022-02-23 00:47:20|93314.6|93237.7|93313.3|93233.5|93314.6|93237.7|93312.8|93230.1|6
1645577250000|2022-02-23 00:47:30|93311.6|93234.1|93302.2|93252.2|93312.6|93252.2|93299.5|93231.8|14
1645577260000|2022-02-23 00:47:40|93302.1|93252.1|93315.9|93243.8|93315.9|93253.8|93301.7|93243.1|17
1645577270000|2022-02-23 00:47:50|93314.5|93244.5|93301.8|93251.8|93315.4|93254.2|93300.1|93242.8|10
1645577280000|2022-02-23 00:48:00|93302.8|93252.8|93302.1|93252.1|93313.5|93253.1|93302.1|93235|8
1645577290000|2022-02-23 00:48:10|93312.8|93240.6|93318.9|93240.9|93320.7|93256.1|93301|93240.6|19
1645577300000|2022-02-23 00:48:20|93304.5|93254.5|93317.7|93238|93317.7|93254.5|93304.5|93237.4|5
1645577310000|2022-02-23 00:48:30|93304.4|93254.4|93305.6|93255.6|93316|93255.6|93303.7|93237.7|9
1645577320000|2022-02-23 00:48:40|93306|93256|93306.7|93256.7|93319.8|93256.7|93306|93243.1|9
1645577330000|2022-02-23 00:48:50|93318.2|93244.6|93318.6|93236.7|93319|93245.4|93318.2|93236.7|6
1645577340000|2022-02-23 00:49:00|93318.3|93238.1|93314.3|93236.5|93318.4|93253.6|93303.2|93236.5|7
1645577350000|2022-02-23 00:49:10|93315.6|93233.6|93314|93241.8|93315.6|93255.1|93302.9|93233.6|10
1645577360000|2022-02-23 00:49:20|93315|93240.9|93315.3|93236.7|93315.3|93240.9|93315|93232.8|3
1645577370000|2022-02-23 00:49:30|93315.8|93239.1|93318.3|93238.6|93320.2|93254|93303.3|93236.4|6
1645577380000|2022-02-23 00:49:40|93318.8|93237.9|93316.6|93243.3|93322.3|93244.1|93315.4|93226.4|8
1645577390000|2022-02-23 00:49:50|93305|93255|93300.4|93250.4|93305|93255|93300.4|93250.4|16
1645577400000|2022-02-23 00:50:00|93302.4|93252.4|93313.5|93235.2|93313.9|93252.7|93300.4|93235.1|17
1645577410000|2022-02-23 00:50:10|93313.1|93237.4|93302.6|93252.6|93314.2|93252.6|93302.3|93229.1|16
1645577420000|2022-02-23 00:50:20|93312.8|93242.7|93302.8|93252.8|93313.3|93252.8|93302.6|93234.2|30
1645577430000|2022-02-23 00:50:30|93311.4|93240.7|93330.3|93235|93339.5|93259.3|93303.9|93223.5|21
1645577440000|2022-02-23 00:50:40|93332.8|93232.3|93327.9|93232|93337.3|93234.2|93326.5|93221.3|12
1645577450000|2022-02-23 00:50:50|93327.7|93246|93330.2|93244.1|93332.9|93246.4|93326.1|93238.4|20
1645577460000|2022-02-23 00:51:00|93326.2|93244.6|93302.8|93252.8|93331.1|93252.8|93302.8|93239.9|10
1645577470000|2022-02-23 00:51:10|93313.7|93197.7|93304|93254|93317.4|93254|93300.4|93197.7|14
1645577480000|2022-02-23 00:51:20|93304.5|93254.5|93315.3|93242.4|93319.8|93255.4|93304.5|93234.6|20
1645577490000|2022-02-23 00:51:30|93314.7|93242.8|93311.7|93240.8|93316.1|93252.2|93302.2|93237.6|15
1645577500000|2022-02-23 00:51:40|93313.4|93240.4|93303.9|93253.9|93313.7|93253.9|93301.8|93233.5|12
1645577510000|2022-02-23 00:51:50|93311.9|93236.8|93304.2|93254.2|93312.8|93254.2|93301.9|93236.7|15
1645577520000|2022-02-23 00:52:00|93304|93254|93313.7|93237.3|93313.7|93254|93301.1|93234.4|16
1645577530000|2022-02-23 00:52:10|93313|93236.9|93303.3|93253.3|93315.1|93253.3|93302.5|93229.8|8
1645577540000|2022-02-23 00:52:20|93303.5|93253.5|93315.7|93242.1|93320.5|93255.4|93303.5|93236.3|14
1645577550000|2022-02-23 00:52:30|93317.5|93238.5|93314.5|93240.5|93317.5|93254.5|93301.7|93238.5|14
1645577560000|2022-02-23 00:52:40|93319|93233.1|93326.7|93237.9|93327.7|93238.8|93319|93227.2|14
1645577570000|2022-02-23 00:52:50|93327.4|93237.4|93327.2|93225.6|93328.8|93241|93322.2|93223.8|18
1645577580000|2022-02-23 00:53:00|93329.4|93221.9|93323.1|93228.7|93331.7|93233.9|93317.6|93217.3|11
1645577590000|2022-02-23 00:53:10|93311.5|93232.6|93303.9|93253.9|93321.3|93254.3|93303.5|93232.6|12
1645577600000|2022-02-23 00:53:20|93305.8|93255.8|93313.8|93238.6|93313.8|93255.8|93303.5|93238.2|9
1645577610000|2022-02-23 00:53:30|93313.5|93230.5|93312|93239.5|93313.5|93240|93310.4|93230.5|6
1645577620000|2022-02-23 00:53:40|93312.9|93237.8|93311.2|93240.4|93313.4|93250.4|93300.2|93230.4|7
1645577630000|2022-02-23 00:53:50|93311.8|93232.9|93300.8|93250.8|93311.8|93250.8|93299.6|93232.9|10
1645577640000|2022-02-23 00:54:00|93311.6|93239.6|93313.5|93239.8|93313.5|93239.8|93311.6|93231.3|9
1645577650000|2022-02-23 00:54:10|93314.4|93236.8|93304.5|93254.5|93322.3|93254.5|93303.5|93229.5|12
1645577660000|2022-02-23 00:54:20|93304.7|93254.7|93315|93244.2|93315|93254.7|93304.2|93243.4|8
1645577670000|2022-02-23 00:54:30|93315.7|93244.1|93302.5|93252.5|93316.5|93253.4|93302.5|93241.7|10
1645577680000|2022-02-23 00:54:40|93302.6|93252.6|93313.6|93238.9|93313.6|93252.6|93302.2|93238.9|3
1645577690000|2022-02-23 00:54:50|93313.9|93232.2|93310.9|93240.3|93315.5|93251|93301|93222|11
1645577700000|2022-02-23 00:55:00|93301|93251|93299.6|93249.6|93321.5|93254.2|93298.8|93236.1|24
1645577710000|2022-02-23 00:55:10|93300|93250|93301.5|93251.5|93301.9|93251.9|93299.4|93249.4|22
1645577720000|2022-02-23 00:55:20|93301.6|93251.6|93300.4|93250.4|93308.1|93251.6|93299.3|93236.3|25
1645577730000|2022-02-23 00:55:30|93300.5|93250.5|93301.5|93251.5|93301.6|93251.6|93300.5|93250.5|15
1645577740000|2022-02-23 00:55:40|93301.3|93251.3|93301.1|93251.1|93301.6|93251.6|93301.1|93251.1|8
1645577750000|2022-02-23 00:55:50|93301.6|93251.6|93312.2|93240.5|93312.2|93251.6|93300.6|93239.4|6
1645577760000|2022-02-23 00:56:00|93312.1|93241.1|93303.1|93253.1|93317.1|93256.3|93301.7|93241.1|16
1645577770000|2022-02-23 00:56:10|93304.5|93254.5|93305.3|93255.3|93306.4|93256.4|93304.2|93254.2|16
1645577780000|2022-02-23 00:56:20|93304.6|93254.6|93306|93256|93306.6|93256.6|93304.6|93254.6|11
1645577790000|2022-02-23 00:56:30|93305.9|93255.9|93306|93256|93316|93257|93305.4|93244.8|12
1645577800000|2022-02-23 00:56:40|93305.8|93255.8|93305.3|93255.3|93315.2|93257.2|93304.9|93245|26
1645577810000|2022-02-23 00:56:50|93306.1|93256.1|93322.4|93242.9|93322.4|93256.8|93305.3|93242.9|7
1645577820000|2022-02-23 00:57:00|93306.2|93256.2|93307|93257|93316.5|93257.3|93305.5|93245.1|14
1645577830000|2022-02-23 00:57:10|93306.9|93256.9|93307.2|93257.2|93307.6|93257.6|93306.9|93256.9|8
1645577840000|2022-02-23 00:57:20|93307.7|93257.7|93307.1|93257.1|93321.1|93258.5|93307.1|93244.9|13
1645577850000|2022-02-23 00:57:30|93317.7|93247.1|93333.6|93228|93333.6|93258.2|93307.7|93228|11
1645577860000|2022-02-23 00:57:40|93329.4|93225.3|93327.6|93249|93333.9|93249|93322.3|93223.7|12
1645577870000|2022-02-23 00:57:50|93329.4|93247.9|93326.5|93242.4|93333.4|93247.9|93324.7|93240.4|15
1645577880000|2022-02-23 00:58:00|93322.6|93245.7|93305.1|93255.1|93329.2|93255.7|93305.1|93240.4|11
1645577890000|2022-02-23 00:58:10|93305.4|93255.4|93306.4|93256.4|93306.8|93256.8|93305.4|93255.4|12
1645577900000|2022-02-23 00:58:20|93306.2|93256.2|93308.6|93254.9|93320.2|93257|93305.6|93240.1|17
1645577910000|2022-02-23 00:58:30|93309.9|93254.5|93308.1|93255.5|93322.1|93256.9|93306.9|93244.9|9
1645577920000|2022-02-23 00:58:40|93312.4|93250.1|93310.8|93252|93312.4|93257.3|93306.4|93249.8|12
1645577930000|2022-02-23 00:58:50|93320|93241.8|93309.4|93255.8|93320|93256.4|93307.7|93236.7|24
1645577940000|2022-02-23 00:59:00|93309.5|93255.9|93313.7|93250.3|93313.7|93257.4|93307.1|93250|17
1645577950000|2022-02-23 00:59:10|93310.8|93254.8|93310.7|93254.9|93320|93258.2|93308.2|93239.3|19
1645577960000|2022-02-23 00:59:20|93310.6|93252.8|93311.9|93253.2|93312.4|93257.6|93307|93250.3|23
1645577970000|2022-02-23 00:59:30|93312.2|93252.3|93320|93241.5|93320.5|93256.1|93309.1|93241.5|10
1645577980000|2022-02-23 00:59:40|93310.6|93252.8|93316.6|93250.6|93322.1|93255.6|93310.6|93247.3|12
1645577990000|2022-02-23 00:59:50|93317.8|93249.4|93309.2|93254.4|93320.1|93258.4|93307.3|93242.1|22
1645578000000|2022-02-23 01:00:00|93308.7|93255.5|93312.1|93255.6|93318.1|93258.4|93308.7|93251|33
1645578010000|2022-02-23 01:00:10|93311.7|93255.9|93313.2|93253.1|93326.4|93256|93310.7|93199.9|32
1645578020000|2022-02-23 01:00:20|93313.7|93254|93304|93248.6|93316.9|93255.2|93304|93248.6|36
1645578030000|2022-02-23 01:00:30|93305.4|93247.5|93313|93250|93313|93250.6|93303.8|93247.5|29
1645578040000|2022-02-23 01:00:40|93308|93249.7|93310.2|93248.1|93310.2|93250.1|93303.9|93245.5|40
1645578050000|2022-02-23 01:00:50|93310|93248.9|93316.3|93241.9|93316.3|93251.3|93302.7|93240.3|34
1645578060000|2022-02-23 01:01:00|93303.9|93244.9|93307.7|93248.7|93315.7|93248.7|93302.3|93237.7|36
1645578070000|2022-02-23 01:01:10|93308.7|93249|93315.3|93248.9|93316.3|93252.8|93307.1|93247.4|35
1645578080000|2022-02-23 01:01:20|93318.9|93243.1|93313.7|93245.9|93318.9|93252.4|93306.1|93243.1|21
1645578090000|2022-02-23 01:01:30|93319.4|93245.3|93307|93257|93322.4|93257.2|93305.6|93245.3|22
1645578100000|2022-02-23 01:01:40|93307.6|93257.6|93309.7|93259.7|93310.1|93260.1|93307.6|93257.6|25
1645578110000|2022-02-23 01:01:50|93309.6|93259.6|93306.5|93256.5|93310.2|93260.2|93306.3|93256.3|41
1645578120000|2022-02-23 01:02:00|93306.6|93256.6|93317.4|93247.3|93317.8|93257.6|93306.6|93247.2|30
1645578130000|2022-02-23 01:02:10|93306.8|93256.8|93308.2|93258.2|93316.9|93260.2|93306.4|93246.2|28
1645578140000|2022-02-23 01:02:20|93309.4|93259.4|93308.4|93258.4|93309.7|93259.7|93307.2|93257.2|30
1645578150000|2022-02-23 01:02:30|93304.8|93254.8|93312.5|93217.4|93321|93254.8|93298.8|93196.6|61
1645578160000|2022-02-23 01:02:40|93314.8|93215.3|93325.9|93209.9|93328.1|93218.7|93314.8|93206.8|51
1645578170000|2022-02-23 01:02:50|93325.4|93209.4|93334.6|93218.6|93334.7|93229.5|93317.8|93207.6|46
1645578180000|2022-02-23 01:03:00|93334.2|93218.2|93334.2|93218.2|93337.2|93221.4|93332.6|93217.8|45
1645578190000|2022-02-23 01:03:10|93333.6|93218.3|93335.4|93222.7|93336.7|93225.6|93330.8|93218|37
1645578200000|2022-02-23 01:03:20|93329.5|93223.4|93332.3|93219.7|93332.8|93235.9|93321.9|93219.7|46
1645578210000|2022-02-23 01:03:30|93328.9|93222.2|93316.7|93210.2|93333.5|93223.7|93315.2|93208.1|55
1645578220000|2022-02-23 01:03:40|93318.8|93207.4|93315.8|93200.4|93323.4|93212.8|93309.9|93200.4|58
1645578230000|2022-02-23 01:03:50|93315.5|93200.1|93312.2|93204|93316.9|93204.9|93311.2|93198.6|44
1645578240000|2022-02-23 01:04:00|93314|93203.1|93316.8|93200.8|93317.6|93203.5|93314|93199.8|38
1645578250000|2022-02-23 01:04:10|93306.8|93212|93311.1|93210.4|93311.1|93220.9|93299.8|93205.1|32
1645578260000|2022-02-23 01:04:20|93306.5|93214.2|93300.5|93215.4|93310.8|93218.3|93299.4|93208|25
1645578270000|2022-02-23 01:04:30|93301.3|93216.1|93301.6|93213.5|93309.6|93217.7|93300.4|93204|34
1645578280000|2022-02-23 01:04:40|93301.2|93213.7|93317.3|93210.2|93332.6|93245.2|93299.3|93205.9|69
1645578290000|2022-02-23 01:04:50|93314.1|93210.7|93324.4|93217.5|93330.5|93240.1|93310.7|93200.4|74
1645578300000|2022-02-23 01:05:00|93325.7|93214.6|93322.3|93211.7|93329.2|93228.5|93318.5|93207.6|80
1645578310000|2022-02-23 01:05:10|93323|93212.5|93321.2|93217.6|93325.3|93223.8|93314.6|93210.9|37
1645578320000|2022-02-23 01:05:20|93320.5|93218.2|93321.5|93221.2|93322.1|93222.7|93319.4|93210.4|35
1645578330000|2022-02-23 01:05:30|93320.5|93222.5|93303.1|93226|93322|93226.2|93303.1|93220.2|22
1645578340000|2022-02-23 01:05:40|93305.2|93225.9|93305.2|93230.6|93310.4|93230.6|93303.7|93220|31
1645578350000|2022-02-23 01:05:50|93310.3|93223.9|93319.4|93215.4|93324|93225.7|93308.6|93209.3|22
1645578360000|2022-02-23 01:06:00|93320.5|93213.8|93314.7|93209.7|93323.8|93213.9|93314|93206|42
1645578370000|2022-02-23 01:06:10|93314.6|93209.3|93317.8|93208.6|93318.9|93209.4|93314.6|93205.3|29
1645578380000|2022-02-23 01:06:20|93316.7|93205.1|93305.6|93219.9|93321|93223.5|93303.5|93204.9|21
1645578390000|2022-02-23 01:06:30|93304|93223.8|93308.4|93221.4|93311|93223.9|93304|93217.8|21
1645578400000|2022-02-23 01:06:40|93306.4|93223.7|93312.2|93218.7|93312.2|93224.6|93305.3|93215.5|29
1645578410000|2022-02-23 01:06:50|93307.9|93223.8|93309.4|93223.3|93315.7|93225.2|93307|93214.7|32
1645578420000|2022-02-23 01:07:00|93310.8|93223|93305.5|93230|93312.1|93230.6|93302.8|93218.4|31
1645578430000|2022-02-23 01:07:10|93305.7|93230.1|93304.6|93230.8|93307.2|93231.6|93304.1|93227.2|22
1645578440000|2022-02-23 01:07:20|93294.2|93244.2|93304.1|93232.4|93307.9|93244.2|93293.6|93228.6|16
1645578450000|2022-02-23 01:07:30|93306.4|93230.8|93307|93233.1|93309.4|93234.3|93303.7|93227.8|27
1645578460000|2022-02-23 01:07:40|93307.6|93233.7|93319.2|93215.5|93325.9|93234.9|93307.4|93208.6|35
1645578470000|2022-02-23 01:07:50|93318.6|93217.6|93317.2|93217.1|93318.8|93222.4|93313|93213.1|29
1645578480000|2022-02-23 01:08:00|93317.4|93217.4|93316.7|93217.3|93321.3|93219.6|93315.3|93211.8|22
1645578490000|2022-02-23 01:08:10|93316.2|93216.8|93306.4|93232.2|93316.9|93233|93304.6|93215.4|20
1645578500000|2022-02-23 01:08:20|93306.8|93217.8|93303.6|93228.6|93309.4|93228.6|93303.6|93217.5|5
1645578510000|2022-02-23 01:08:30|93308.6|93222.6|93302.5|93231.1|93312.3|93242.7|93292.5|93215.8|30
1645578520000|2022-02-23 01:08:40|93302.8|93230.7|93313|93239.5|93313.6|93248.2|93294.1|93224.8|34
1645578530000|2022-02-23 01:08:50|93313.7|93238.4|93301.3|93251.3|93315.6|93251.3|93300.4|93236.8|25
1645578540000|2022-02-23 01:09:00|93301.4|93251.4|93323.1|93230.2|93325.9|93252.3|93301.3|93226.6|30
1645578550000|2022-02-23 01:09:10|93326.3|93226.8|93324|93231.3|93328.2|93233.5|93323.1|93226.5|28
1645578560000|2022-02-23 01:09:20|93321.8|93233.9|93329.1|93233.7|93329.5|93234.2|93321.8|93228.6|26
1645578570000|2022-02-23 01:09:30|93326.9|93235.1|93307.7|93257.7|93331.2|93258.4|93305.2|93230.8|27
1645578580000|2022-02-23 01:09:40|93307.6|93257.6|93307.4|93257.4|93318.9|93258.8|93307|93244.7|13
1645578590000|2022-02-23 01:09:50|93307.5|93257.5|93329|93242.7|93332.8|93257.9|93307.5|93238.3|28
1645578600000|2022-02-23 01:10:00|93327.7|93244.1|93332.4|93241.3|93332.4|93248.5|93325.3|93239.9|19
1645578610000|2022-02-23 01:10:10|93334.7|93238|93328.7|93244.6|93334.7|93246.3|93328.7|93238|32
1645578620000|2022-02-23 01:10:20|93328.8|93244.5|93326.7|93248.1|93329.2|93263.8|93312.6|93244.5|25
1645578630000|2022-02-23 01:10:30|93326.8|93248|93312.1|93262.1|93326.8|93263.6|93312.1|93248|18
1645578640000|2022-02-23 01:10:40|93312|93262|93308.8|93258.8|93323.3|93262.4|93308.8|93251|18
1645578650000|2022-02-23 01:10:50|93308.6|93258.6|93310.8|93260.8|93310.8|93260.8|93307.4|93257.4|18
1645578660000|2022-02-23 01:11:00|93310.6|93260.6|93310|93260|93310.8|93260.8|93309|93259|18
1645578670000|2022-02-23 01:11:10|93309.9|93259.9|93327.2|93232|93328.9|93260.7|93307.1|93220.6|28
1645578680000|2022-02-23 01:11:20|93325.1|93234|93323.6|93237.9|93328|93239.7|93321.5|93229.3|27
1645578690000|2022-02-23 01:11:30|93320.8|93240.4|93324.3|93236.2|93325.6|93240.4|93320.6|93235.1|30
1645578700000|2022-02-23 01:11:40|93324.7|93234.6|93310|93260|93326.8|93260.3|93309.6|93234.2|15
1645578710000|2022-02-23 01:11:50|93309.6|93259.6|93309.7|93259.7|93322.9|93262.9|93309.6|93250.2|25
1645578720000|2022-02-23 01:12:00|93309.6|93259.6|93306.6|93256.6|93319.8|93259.6|93306.6|93244.6|17
1645578730000|2022-02-23 01:12:10|93305.1|93255.1|93304.9|93254.9|93316.2|93255.2|93304.4|93243.9|17
1645578740000|2022-02-23 01:12:20|93305.2|93255.2|93305.4|93255.4|93305.4|93255.4|93304.7|93254.7|7
1645578750000|2022-02-23 01:12:30|93305.2|93255.2|93305|93255|93305.4|93255.4|93305|93255|7
1645578760000|2022-02-23 01:12:40|93305.1|93255.1|93305.7|93255.7|93305.8|93255.8|93304.6|93254.6|17
1645578770000|2022-02-23 01:12:50|93305.4|93255.4|93305.6|93255.6|93306.3|93256.3|93305.4|93255.4|5
1645578780000|2022-02-23 01:13:00|93305.1|93255.1|93305.7|93255.7|93305.7|93255.7|93303.2|93253.2|13
1645578790000|2022-02-23 01:13:10|93305.9|93255.9|93304.7|93254.7|93306.8|93256.8|93304.7|93254.7|14
1645578800000|2022-02-23 01:13:20|93304.6|93254.6|93304.2|93254.2|93304.9|93254.9|93304.1|93254.1|14
1645578810000|2022-02-23 01:13:30|93304.4|93254.4|93304.5|93254.5|93305|93255|93304.4|93254.4|12
1645578820000|2022-02-23 01:13:40|93305.2|93255.2|93303.7|93253.7|93305.2|93255.2|93303.4|93253.4|12
1645578830000|2022-02-23 01:13:50|93303.5|93253.5|93301.5|93251.5|93304.2|93254.2|93301.5|93251.5|14
1645578840000|2022-02-23 01:14:00|93301.6|93251.6|93301.7|93251.7|93303.2|93253.2|93301|93251|17
1645578850000|2022-02-23 01:14:10|93301.9|93251.9|93301.8|93251.8|93302.2|93252.2|93301.4|93251.4|13
1645578860000|2022-02-23 01:14:20|93301.9|93251.9|93301.9|93251.9|93302|93252|93301.9|93251.9|5
1645578870000|2022-02-23 01:14:30|93302.1|93252.1|93302.7|93252.7|93302.8|93252.8|93301.6|93251.6|12
1645578880000|2022-02-23 01:14:40|93302.4|93252.4|93304.7|93254.7|93313.3|93257.5|93302.3|93241.2|24
1645578890000|2022-02-23 01:14:50|93303.8|93253.8|93305.5|93255.5|93305.5|93255.5|93302.6|93252.6|20
1645578900000|2022-02-23 01:15:00|93305.7|93255.7|93307.7|93257.7|93308.5|93258.5|93305.7|93255.7|28
1645578910000|2022-02-23 01:15:10|93307.6|93257.6|93305.1|93255.1|93307.6|93257.6|93304.9|93254.9|16
1645578920000|2022-02-23 01:15:20|93305|93255|93302.6|93252.6|93305|93255|93302.6|93252.6|18
1645578930000|2022-02-23 01:15:30|93314.1|93240.1|93302.5|93252.5|93314.1|93253.2|93302.2|93240.1|17
1645578940000|2022-02-23 01:15:40|93302.2|93252.2|93329.6|93223.5|93329.6|93252.3|93301.8|93223.5|24
1645578950000|2022-02-23 01:15:50|93319.2|93235.3|93321.2|93235.1|93329.3|93243.8|93313.6|93227.7|31
1645578960000|2022-02-23 01:16:00|93321.6|93235.3|93320|93230.7|93328.1|93240.9|93315|93226.6|21
1645578970000|2022-02-23 01:16:10|93315|93229.5|93320.5|93228.9|93320.8|93238.4|93313.9|93228.1|20
1645578980000|2022-02-23 01:16:20|93321.7|93227.4|93319.4|93230.7|93322|93234.7|93314.1|93224.3|27
1645578990000|2022-02-23 01:16:30|93319.5|93231.2|93304.1|93254.1|93320|93254.7|93303.8|93230.9|30
1645579000000|2022-02-23 01:16:40|93304.2|93254.2|93305.5|93255.5|93308.1|93258.1|93304.2|93254.2|27
1645579010000|2022-02-23 01:16:50|93305.2|93255.2|93304.1|93254.1|93305.2|93255.2|93303.1|93253.1|22
1645579020000|2022-02-23 01:17:00|93304.2|93254.2|93302.9|93252.9|93304.2|93254.2|93302.7|93252.7|14
1645579030000|2022-02-23 01:17:10|93302.7|93252.7|93299|93249|93303|93253|93299|93249|23
1645579040000|2022-02-23 01:17:20|93298.9|93248.9|93302|93252|93302.5|93252.5|93298.9|93248.9|19
1645579050000|2022-02-23 01:17:30|93302.2|93252.2|93301.6|93251.6|93302.4|93252.4|93301.4|93251.4|14
1645579060000|2022-02-23 01:17:40|93301.7|93251.7|93302.9|93252.9|93303.6|93253.6|93301.6|93251.6|20
1645579070000|2022-02-23 01:17:50|93302.8|93252.8|93302.6|93252.6|93302.9|93252.9|93301.7|93251.7|10
1645579080000|2022-02-23 01:18:00|93302.7|93252.7|93303.4|93253.4|93304.2|93254.2|93301.6|93251.6|32
1645579090000|2022-02-23 01:18:10|93303.3|93253.3|93302.4|93252.4|93303.7|93253.7|93302|93252|24
1645579100000|2022-02-23 01:18:20|93302.9|93252.9|93301.9|93251.9|93303.4|93253.4|93301.4|93251.4|27
1645579110000|2022-02-23 01:18:30|93302.5|93252.5|93302.4|93252.4|93302.6|93252.6|93302|93252|8
1645579120000|2022-02-23 01:18:40|93303|93253|93303.5|93253.5|93303.9|93253.9|93302.8|93252.8|9
1645579130000|2022-02-23 01:18:50|93303.9|93253.9|93304.7|93254.7|93304.7|93254.7|93302|93252|8
1645579140000|2022-02-23 01:19:00|93304.4|93254.4|93303.8|93253.8|93307.6|93257.6|93302.2|93252.2|18
1645579150000|2022-02-23 01:19:10|93303.9|93253.9|93301.8|93251.8|93303.9|93253.9|93301.2|93251.2|14
1645579160000|2022-02-23 01:19:20|93302|93252|93302.4|93252.4|93302.4|93252.4|93301.4|93251.4|5
1645579170000|2022-02-23 01:19:30|93302|93252|93302.7|93252.7|93312.4|93254.7|93302|93242|20
1645579180000|2022-02-23 01:19:40|93302.1|93252.1|93300.6|93250.6|93302.2|93252.2|93299.6|93249.6|28
1645579190000|2022-02-23 01:19:50|93300.5|93250.5|93301.3|93251.3|93315.3|93251.4|93299.9|93238.5|11
1645579200000|2022-02-23 01:20:00|93301.4|93251.4|93320.1|93225.1|93331.2|93251.5|93301.1|93214.1|27
1645579210000|2022-02-23 01:20:10|93314.3|93230.7|93323.3|93219.9|93323.9|93233.1|93313.9|93219.9|23
1645579220000|2022-02-23 01:20:20|93323.5|93219.4|93312.5|93225.4|93323.5|93226.5|93310.3|93219.4|26
1645579230000|2022-02-23 01:20:30|93312.4|93225.5|93308|93230.2|93321.1|93230.2|93307.4|93219.9|14
1645579240000|2022-02-23 01:20:40|93309.4|93228.3|93313.4|93225.2|93317.4|93231.4|93309|93222.5|16
1645579250000|2022-02-23 01:20:50|93313.3|93225.4|93317.9|93227.2|93326.3|93235.4|93305|93219.3|25
1645579260000|2022-02-23 01:21:00|93316.1|93228.7|93313.8|93229.5|93325.1|93232.9|93312.1|93216.8|17
1645579270000|2022-02-23 01:21:10|93312.9|93230.3|93314.2|93227.4|93318.6|93231.3|93312.3|93223.6|20
1645579280000|2022-02-23 01:21:20|93314.1|93224.4|93297.5|93247.5|93317.1|93248.7|93296.7|93224.4|14
1645579290000|2022-02-23 01:21:30|93297.3|93247.3|93298|93248|93298.8|93248.8|93296.8|93246.8|16
1645579300000|2022-02-23 01:21:40|93297.8|93247.8|93296.7|93246.7|93298.7|93248.7|93296.2|93246.2|15
1645579310000|2022-02-23 01:21:50|93297.6|93247.6|93295|93245|93299.8|93249.8|93295|93245|19
1645579320000|2022-02-23 01:22:00|93295.2|93245.2|93312.5|93222.9|93317.4|93246.6|93295.1|93217.6|25
1645579330000|2022-02-23 01:22:10|93312.4|93222.8|93309|93226.2|93312.8|93226.2|93308.8|93220.2|36
1645579340000|2022-02-23 01:22:20|93309.7|93222.5|93311.8|93221.4|93314.7|93225.2|93308.5|93217|36
1645579350000|2022-02-23 01:22:30|93311.4|93221.6|93310.2|93220.9|93313.3|93223.7|93307|93217.3|27
1645579360000|2022-02-23 01:22:40|93307.6|93223.8|93292.5|93242.5|93310.5|93242.8|93292.4|93220.8|16
1645579370000|2022-02-23 01:22:50|93292.6|93242.6|93293|93243|93293.4|93243.4|93292.3|93242.3|7
1645579380000|2022-02-23 01:23:00|93292.3|93242.3|93314.4|93216.9|93314.4|93242.3|93291.7|93216.9|15
1645579390000|2022-02-23 01:23:10|93315.2|93216|93316.3|93220.9|93316.3|93231.3|93299.8|93213.9|27
1645579400000|2022-02-23 01:23:20|93319.1|93217.7|93310.6|93229.5|93320|93233.6|93309.5|93217.7|26
1645579410000|2022-02-23 01:23:30|93313.3|93227|93314|93223.9|93317.1|93231.6|93308.9|93219.6|26
1645579420000|2022-02-23 01:23:40|93311|93226.5|93296.1|93246.1|93316.8|93246.1|93296.1|93217.6|12
1645579430000|2022-02-23 01:23:50|93308.9|93232.9|93296.3|93246.3|93308.9|93246.4|93295.1|93232.9|15
1645579440000|2022-02-23 01:24:00|93306.1|93235.8|93296.5|93246.5|93307.3|93246.9|93294.7|93234.6|19
1645579450000|2022-02-23 01:24:10|93297|93247|93298.1|93248.1|93309.7|93248.7|93296.4|93238.1|9
1645579460000|2022-02-23 01:24:20|93297.5|93247.5|93296|93246|93297.5|93247.5|93296|93246|10
1645579470000|2022-02-23 01:24:30|93295.6|93245.6|93295.9|93245.9|93297.8|93247.8|93295.1|93245.1|20
1645579480000|2022-02-23 01:24:40|93295.6|93245.6|93292|93242|93295.8|93245.8|93290.9|93240.9|26
1645579490000|2022-02-23 01:24:50|93291.8|93241.8|93292.4|93242.4|93293.5|93243.5|93291.3|93241.3|26
1645579500000|2022-02-23 01:25:00|93291.4|93241.4|93288.4|93238.4|93304.6|93241.4|93288|93224.1|18
1645579510000|2022-02-23 01:25:10|93287.7|93237.7|93288.2|93238.2|93298.3|93239|93287.3|93227.6|15
1645579520000|2022-02-23 01:25:20|93298.1|93228.1|93302.7|93218|93304.6|93238.2|93287.5|93218|16
1645579530000|2022-02-23 01:25:30|93303.8|93226.8|93303|93219.2|93306.9|93226.8|93301.4|93212.8|19
1645579540000|2022-02-23 01:25:40|93303.8|93221.3|93300.8|93222.2|93305.6|93225.5|93296.8|93215.5|23
1645579550000|2022-02-23 01:25:50|93304.9|93220.5|93305.4|93227.2|93309.2|93227.2|93302.2|93217.4|17
1645579560000|2022-02-23 01:26:00|93306.4|93226.8|93288.8|93238.8|93306.9|93239.3|93287.3|93226.8|20
1645579570000|2022-02-23 01:26:10|93288.4|93238.4|93289.7|93239.7|93290.3|93240.3|93288.1|93238.1|16
1645579580000|2022-02-23 01:26:20|93289.5|93239.5|93302.6|93231.4|93302.6|93241.6|93289.3|93231.4|16
1645579590000|2022-02-23 01:26:30|93292.4|93242.4|93303.7|93232|93303.7|93242.9|93291.9|93230.6|9
1645579600000|2022-02-23 01:26:40|93303.3|93233.3|93293.3|93243.3|93303.4|93244.7|93292.8|93231.2|23
1645579610000|2022-02-23 01:26:50|93293.5|93243.5|93292|93242|93293.9|93243.9|93292|93242|16
1645579620000|2022-02-23 01:27:00|93291.4|93241.4|93292.8|93242.8|93292.8|93242.8|93291.1|93241.1|17
1645579630000|2022-02-23 01:27:10|93293|93243|93290.3|93240.3|93293|93243|93289.7|93239.7|14
1645579640000|2022-02-23 01:27:20|93290|93240|93299.9|93229.4|93300.5|93240.9|93288.3|93228.2|15
1645579650000|2022-02-23 01:27:30|93299.6|93229.3|93288.1|93238.1|93299.6|93239.1|93286.3|93229.3|33
1645579660000|2022-02-23 01:27:40|93287.9|93237.9|93290.5|93240.5|93291.4|93241.4|93287.9|93237.9|28
1645579670000|2022-02-23 01:27:50|93290.7|93240.7|93292|93242|93300.8|93242.4|93288.5|93230.3|16
1645579680000|2022-02-23 01:28:00|93291.7|93241.7|93288.1|93238.1|93291.7|93241.7|93288.1|93238.1|23
1645579690000|2022-02-23 01:28:10|93288|93238|93297.1|93227.1|93300.3|93238.8|93287.1|93227.1|15
1645579700000|2022-02-23 01:28:20|93287.2|93237.2|93297.9|93227.9|93300.6|93238.2|93287.2|93226.8|14
1645579710000|2022-02-23 01:28:30|93298.7|93227.2|93287|93237|93299|93237.8|93285.2|93226.7|16
1645579720000|2022-02-23 01:28:40|93286.9|93236.9|93287.4|93237.4|93287.4|93237.4|93286.9|93236.9|10
1645579730000|2022-02-23 01:28:50|93286.8|93236.8|93287.1|93237.1|93287.6|93237.6|93285.7|93235.7|11
1645579740000|2022-02-23 01:29:00|93287.4|93237.4|93297.7|93226.4|93297.7|93237.6|93287.1|93226.4|7
1645579750000|2022-02-23 01:29:10|93298.8|93227.6|93301.9|93224.5|93312.7|93244.2|93287.3|93213.8|32
1645579760000|2022-02-23 01:29:20|93300.3|93226.4|93307.9|93214.5|93312.4|93226.9|93298.8|93213|18
1645579770000|2022-02-23 01:29:30|93306.3|93217.3|93312.5|93207.2|93312.5|93217.3|93305.7|93207.2|8
1645579780000|2022-02-23 01:29:40|93311.3|93210|93298.8|93227.5|93311.3|93238.9|93288.9|93210|9
1645579790000|2022-02-23 01:29:50|93299.3|93228|93299.8|93226.8|93299.8|93228.4|93298.7|93226.8|3
1645579800000|2022-02-23 01:30:00|93301.1|93226.6|93288.9|93238.9|93301.2|93240.8|93288|93226.6|29
1645579810000|2022-02-23 01:30:10|93288.7|93238.7|93288.9|93238.9|93289.9|93239.9|93288.7|93238.7|10
1645579820000|2022-02-23 01:30:20|93288.7|93238.7|93294.3|93193.8|93319.6|93243.7|93285.1|93193.3|57
1645579830000|2022-02-23 01:30:30|93291|93196.6|93308.1|93207.9|93318.8|93220.1|93289.3|93186.8|79
1645579840000|2022-02-23 01:30:40|93306.9|93207.2|93315.5|93213.7|93321.6|93217.6|93306.9|93202.5|50
1645579850000|2022-02-23 01:30:50|93316.5|93212.1|93321.3|93214.6|93327.2|93243.6|93293.6|93209.2|43
1645579860000|2022-02-23 01:31:00|93315|93220.5|93320.7|93210|93323.6|93222.4|93312.7|93208.1|41
1645579870000|2022-02-23 01:31:10|93321.2|93209.6|93317.9|93215.1|93321.2|93216.3|93315.2|93209.6|36
1645579880000|2022-02-23 01:31:20|93317.3|93215.7|93310.8|93208.2|93318.4|93228.2|93299|93207.3|34
1645579890000|2022-02-23 01:31:30|93310.7|93208.8|93310.6|93209.5|93313.5|93211.4|93307.1|93204.1|28
1645579900000|2022-02-23 01:31:40|93309.2|93211.8|93313.6|93206.7|93318.2|93211.8|93309.2|93202.2|44
1645579910000|2022-02-23 01:31:50|93313.5|93206.3|93310.7|93205.4|93316.4|93207.1|93310.7|93200.4|33
1645579920000|2022-02-23 01:32:00|93298.3|93214.6|93294.7|93215.4|93301.2|93215.5|93294.7|93208.5|16
1645579930000|2022-02-23 01:32:10|93296.4|93213|93293.2|93218|93301.2|93218.2|93293.2|93210.4|50
1645579940000|2022-02-23 01:32:20|93292.3|93220.1|93291|93218.9|93296|93221.2|93290.3|93216.4|32
1645579950000|2022-02-23 01:32:30|93291.1|93217.1|93295.4|93219|93298.4|93219.1|93291.1|93212.7|29
1645579960000|2022-02-23 01:32:40|93295|93218.1|93295.8|93220.6|93298.5|93223.2|93292.9|93218.1|59
1645579970000|2022-02-23 01:32:50|93294.9|93221.7|93300.5|93210.1|93302.9|93223.5|93293.6|93208.7|47
1645579980000|2022-02-23 01:33:00|93299.8|93210.4|93305.9|93210.4|93310.2|93211.9|93299|93202.4|30
1645579990000|2022-02-23 01:33:10|93306|93210.7|93314.8|93215.9|93314.8|93220.7|93303.7|93205.1|38
1645580000000|2022-02-23 01:33:20|93313.5|93218|93318|93225.5|93320|93226.2|93310.9|93211.2|37
1645580010000|2022-02-23 01:33:30|93315.6|93227.8|93319.5|93221|93320.8|93227.8|93315.2|93220.6|44
1645580020000|2022-02-23 01:33:40|93316.9|93223.4|93320|93220.7|93320.7|93226.8|93316.1|93220.7|29
1645580030000|2022-02-23 01:33:50|93319|93221.7|93312.9|93222.9|93323|93244.4|93293.8|93219.7|29
1645580040000|2022-02-23 01:34:00|93314.8|93222.1|93319.5|93228.5|93334.1|93236.6|93309.4|93218.4|57
1645580050000|2022-02-23 01:34:10|93319.7|93228.7|93316.9|93227|93323.1|93233.1|93313.3|93223.8|45
1645580060000|2022-02-23 01:34:20|93316.8|93225.9|93317.7|93230.3|93318.9|93232.6|93311.6|93225.9|39
1645580070000|2022-02-23 01:34:30|93317.3|93231|93319.2|93228.4|93319.2|93236.9|93311.9|93228.4|27
1645580080000|2022-02-23 01:34:40|93315.8|93231.9|93300|93250|93321.2|93250|93299.8|93227.1|22
1645580090000|2022-02-23 01:34:50|93300.7|93250.7|93311.5|93240.5|93313.4|93252.4|93300.3|93240|22
1645580100000|2022-02-23 01:35:00|93301.3|93251.3|93299.8|93249.8|93301.9|93251.9|93299.4|93249.4|25
1645580110000|2022-02-23 01:35:10|93300|93250|93302.5|93252.5|93302.5|93252.5|93300|93250|11
1645580120000|2022-02-23 01:35:20|93302.3|93252.3|93301.3|93251.3|93302.3|93252.3|93300.8|93250.8|13
1645580130000|2022-02-23 01:35:30|93302.1|93252.1|93301.7|93251.7|93302.6|93252.6|93301.4|93251.4|9
1645580140000|2022-02-23 01:35:40|93301.6|93251.6|93302.7|93223.3|93323.7|93251.6|93299.3|93219.6|37
1645580150000|2022-02-23 01:35:50|93304|93223.7|93320|93222|93320|93227.5|93298.8|93218.7|33
1645580160000|2022-02-23 01:36:00|93318.6|93224.2|93316.2|93225.1|93320.8|93229.1|93313.2|93222.2|21
1645580170000|2022-02-23 01:36:10|93319.1|93222.1|93322.5|93217.4|93322.5|93226.6|93313.1|93217.4|14
1645580180000|2022-02-23 01:36:20|93313.7|93227.2|93328|93240.3|93336|93262.5|93311.5|93223.8|72
1645580190000|2022-02-23 01:36:30|93328.8|93240.2|93327.7|93242|93332.1|93243.9|93322.7|93236.1|26
1645580200000|2022-02-23 01:36:40|93327.6|93241.9|93329.1|93244.4|93331.6|93246.4|93323.3|93240.1|41
1645580210000|2022-02-23 01:36:50|93329.4|93244.2|93312.9|93262.9|93332.3|93263.6|93312.9|93238.8|13
1645580220000|2022-02-23 01:37:00|93311.5|93261.5|93314.5|93264.5|93314.5|93264.5|93311.2|93261.2|23
1645580230000|2022-02-23 01:37:10|93314.6|93264.6|93312.2|93262.2|93326.1|93266.2|93311.8|93249.9|19
1645580240000|2022-02-23 01:37:20|93312.4|93262.4|93310.6|93260.6|93323.9|93263|93310.3|93244|15
1645580250000|2022-02-23 01:37:30|93311.2|93261.2|93310.7|93260.7|93311.4|93261.4|93310.3|93260.3|14
1645580260000|2022-02-23 01:37:40|93310.8|93260.8|93311|93261|93311.5|93261.5|93310.7|93260.7|12
1645580270000|2022-02-23 01:37:50|93311.3|93261.3|93311.7|93261.7|93311.9|93261.9|93310.6|93260.6|7
1645580280000|2022-02-23 01:38:00|93312|93262|93323|93240.5|93328.4|93262|93311.4|93239.4|33
1645580290000|2022-02-23 01:38:10|93325|93237.4|93318.4|93242.4|93327.4|93245.9|93317.1|93233.5|19
1645580300000|2022-02-23 01:38:20|93318.2|93244.3|93317.6|93239.6|93326.6|93246.9|93313.5|93232.7|31
1645580310000|2022-02-23 01:38:30|93318.8|93238.7|93318.6|93240|93320.4|93241.2|93315.7|93236.7|37
1645580320000|2022-02-23 01:38:40|93318.7|93242.1|93320.5|93240|93320.9|93255.5|93305.1|93239.1|25
1645580330000|2022-02-23 01:38:50|93325.7|93235|93323|93236.7|93327.8|93242.2|93318|93231.9|26
1645580340000|2022-02-23 01:39:00|93318.2|93241.5|93319.1|93245.9|93320.1|93247.7|93315.5|93241.5|12
1645580350000|2022-02-23 01:39:10|93325.5|93239.7|93324.9|93239.2|93332.5|93242|93324.9|93230.3|10
1645580360000|2022-02-23 01:39:20|93330.7|93235|93328.8|93233.5|93330.7|93238.9|93324.5|93233.5|13
1645580370000|2022-02-23 01:39:30|93329.7|93234.9|93322.5|93244|93329.7|93244.8|93320|93234.5|31
1645580380000|2022-02-23 01:39:40|93324.4|93243.2|93324.6|93242.9|93333.4|93248.4|93320.4|93234.8|28
1645580390000|2022-02-23 01:39:50|93322|93243.9|93322.3|93239.8|93326.9|93248.4|93319.7|93237.6|32
1645580400000|2022-02-23 01:40:00|93322.4|93243.1|93302.2|93252.2|93324.9|93254.2|93299.7|93235.3|36
1645580410000|2022-02-23 01:40:10|93309.7|93238.8|93318|93236|93318.2|93250.3|93299.3|93234.2|28
1645580420000|2022-02-23 01:40:20|93318.2|93235.9|93317.4|93236.8|93319.9|93241.3|93314.4|93234.6|41
1645580430000|2022-02-23 01:40:30|93321.3|93236.3|93312.3|93239.4|93323.6|93253|93302.3|93228|32
1645580440000|2022-02-23 01:40:40|93313.3|93237.3|93319.3|93243|93325.8|93244.6|93312.2|93233.9|49
1645580450000|2022-02-23 01:40:50|93326.7|93233.7|93321.9|93235.5|93326.7|93255.9|93305.5|93233.7|28
1645580460000|2022-02-23 01:41:00|93317|93239.4|93318.9|93238.4|93320.2|93242.2|93314.7|93236.8|22
1645580470000|2022-02-23 01:41:10|93319.6|93239.5|93318.4|93236.1|93323.2|93256|93303.9|93236.1|22
1645580480000|2022-02-23 01:41:20|93318.7|93235.9|93313.2|93238.2|93320.6|93253|93299.4|93235.7|34
1645580490000|2022-02-23 01:41:30|93312.1|93235.1|93319|93241.8|93321.6|93250.9|93300.9|93235.1|31
1645580500000|2022-02-23 01:41:40|93318|93242.7|93316.7|93244.1|93321.1|93244.3|93316.5|93235.7|20
1645580510000|2022-02-23 01:41:50|93316.8|93244.2|93306.2|93256.2|93322.8|93257.3|93302.6|93236.2|22
1645580520000|2022-02-23 01:42:00|93305.9|93255.9|93326.5|93243.6|93326.5|93257.6|93305.9|93243.5|31
1645580530000|2022-02-23 01:42:10|93325.2|93246.1|93320.4|93249.4|93327.6|93249.4|93320.4|93242.4|23
1645580540000|2022-02-23 01:42:20|93315.9|93245.2|93309.5|93259.5|93319.2|93260.1|93306.7|93244.4|26
1645580550000|2022-02-23 01:42:30|93309.6|93259.6|93313.4|93263.4|93320.1|93264.5|93309.6|93241.4|34
1645580560000|2022-02-23 01:42:40|93315.4|93265.4|93330.3|93254.5|93335|93265.4|93313.5|93248.2|33
1645580570000|2022-02-23 01:42:50|93328.2|93255.5|93328.3|93251.5|93333.4|93255.5|93323.3|93241.4|26
1645580580000|2022-02-23 01:43:00|93328.2|93251.2|93330.9|93249.2|93333.3|93253.2|93323.9|93244.5|23
1645580590000|2022-02-23 01:43:10|93331.5|93249.6|93320.8|93249.2|93340.6|93265.2|93308.6|93243|23
1645580600000|2022-02-23 01:43:20|93321.4|93238.7|93318.5|93246.3|93330.1|93259.9|93309.9|93238.7|19
1645580610000|2022-02-23 01:43:30|93318.8|93245.9|93337.8|93250.5|93340.1|93254.5|93318.8|93238.3|23
1645580620000|2022-02-23 01:43:40|93331.9|93254.2|93330.4|93249.7|93340.1|93268.1|93318.1|93244.6|40
1645580630000|2022-02-23 01:43:50|93330|93250.6|93328.5|93249.3|93332|93253.3|93326.1|93247.7|47
1645580640000|2022-02-23 01:44:00|93328|93249.9|93310.8|93260.8|93333.1|93260.8|93309.5|93238.7|37
1645580650000|2022-02-23 01:44:10|93336.8|93237.3|93318.3|93243.2|93336.8|93259.4|93306.6|93237.3|27
1645580660000|2022-02-23 01:44:20|93317.7|93245.8|93327.1|93250.2|93330.5|93258.1|93306.8|93244.4|27
1645580670000|2022-02-23 01:44:30|93328.6|93250|93322.4|93250.7|93328.6|93252.4|93322.4|93245.2|10
1645580680000|2022-02-23 01:44:40|93330.6|93245.7|93328.3|93245.7|93330.6|93249.5|93324.1|93244.9|27
1645580690000|2022-02-23 01:44:50|93327.8|93245.8|93323.6|93249.3|93329|93249.7|93322.3|93239.6|14
1645580700000|2022-02-23 01:45:00|93323.3|93249.1|93325.6|93251.6|93331.6|93264.2|93312.9|93246.6|28
1645580710000|2022-02-23 01:45:10|93333.5|93243.8|93316.7|93245.8|93333.5|93264.3|93313.6|93243.3|36
1645580720000|2022-02-23 01:45:20|93310|93260|93324.3|93250.1|93324.3|93260.9|93310|93244.4|20
1645580730000|2022-02-23 01:45:30|93331.9|93249|93330|93248.3|93334|93249.7|93320.4|93244.6|26
1645580740000|2022-02-23 01:45:40|93329.5|93249.8|93316.3|93266.3|93331.2|93266.3|93311|93247.5|27
1645580750000|2022-02-23 01:45:50|93315.9|93265.9|93316.8|93266.8|93317.6|93267.6|93315.9|93265.9|18
1645580760000|2022-02-23 01:46:00|93316.1|93266.1|93318.5|93268.5|93335|93268.7|93314.6|93250.9|37
1645580770000|2022-02-23 01:46:10|93318.3|93268.3|93331.6|93250|93335.7|93268.3|93318.2|93249.8|37
1645580780000|2022-02-23 01:46:20|93331.1|93252|93332.5|93250.8|93336.3|93254.1|93328.7|93245.5|23
1645580790000|2022-02-23 01:46:30|93332.2|93251.8|93335.6|93247.4|93335.7|93255.7|93328.3|93246|20
1645580800000|2022-02-23 01:46:40|93333.6|93248.5|93317.9|93241.5|93337.1|93270.5|93306.9|93239.8|23
1645580810000|2022-02-23 01:46:50|93318|93239|93321.4|93246.6|93325.1|93246.6|93318|93237.4|19
1645580820000|2022-02-23 01:47:00|93320.4|93244.7|93324.5|93251.3|93333.6|93264.3|93312.5|93244.7|23
1645580830000|2022-02-23 01:47:10|93322.8|93249.9|93334.1|93252.7|93335.5|93264.4|93314.4|93249.9|33
1645580840000|2022-02-23 01:47:20|93334.4|93250.6|93334|93247.3|93335.7|93270.9|93318.6|93247.3|19
1645580850000|2022-02-23 01:47:30|93337.8|93246.6|93336|93240.7|93337.8|93263.1|93313.1|93240.7|22
1645580860000|2022-02-23 01:47:40|93329.5|93246.7|93317.3|93244.5|93333.9|93256.7|93306.7|93237.4|51
1645580870000|2022-02-23 01:47:50|93317.1|93237.9|93316.1|93245.1|93321.4|93245.1|93316.1|93237.9|25
1645580880000|2022-02-23 01:48:00|93317.6|93243.8|93315.8|93233|93319.4|93245|93315.5|93233|20
1645580890000|2022-02-23 01:48:10|93317|93234.2|93315|93265|93324.6|93265|93315|93234.2|12
1645580900000|2022-02-23 01:48:20|93313.8|93263.8|93332|93245.3|93332|93264.3|93308.5|93245.3|25
1645580910000|2022-02-23 01:48:30|93329.1|93247.9|93325.7|93243.5|93329.1|93261.5|93307.4|93243.5|28
1645580920000|2022-02-23 01:48:40|93328.9|93240.6|93327.8|93240.1|93332.9|93243.3|93324.4|93237.9|15
1645580930000|2022-02-23 01:48:50|93330.8|93237.7|93323|93244.2|93330.8|93245.2|93322.9|93237.2|21
1645580940000|2022-02-23 01:49:00|93323.2|93244.8|93335.6|93239.2|93335.6|93262.3|93305.5|93239.2|52
1645580950000|2022-02-23 01:49:10|93337.4|93237|93328.6|93242.2|93340.2|93257.2|93305.1|93235|32
1645580960000|2022-02-23 01:49:20|93329.5|93241.3|93327.9|93240.9|93331.6|93243.8|93313.8|93238.3|18
1645580970000|2022-02-23 01:49:30|93315.6|93238.6|93328.7|93243.5|93332|93244.8|93313.8|93238.6|24
1645580980000|2022-02-23 01:49:40|93328.8|93244.1|93313.3|93263.3|93328.9|93264.7|93310.7|93242.5|20
1645580990000|2022-02-23 01:49:50|93313.2|93263.2|93334.3|93246.6|93335.7|93267.4|93312|93246|44
1645581000000|2022-02-23 01:50:00|93334.5|93247.1|93338.1|93245.9|93348.3|93258.3|93329.6|93241.6|59
1645581010000|2022-02-23 01:50:10|93337.8|93246.1|93333.5|93243.4|93337.8|93252.2|93328.2|93240.6|50
1645581020000|2022-02-23 01:50:20|93333.6|93243.5|93330.9|93246.8|93333.6|93249.2|93327.3|93241.1|31
1645581030000|2022-02-23 01:50:30|93330.7|93244.9|93322.3|93249.5|93333.1|93249.5|93322.3|93244|36
1645581040000|2022-02-23 01:50:40|93323.6|93247.3|93327|93244.3|93335.7|93259.7|93309.7|93237.3|28
1645581050000|2022-02-23 01:50:50|93335.4|93237.9|93333.2|93242.9|93335.4|93252|93322.9|93237.4|31
1645581060000|2022-02-23 01:51:00|93328.4|93245.7|93333.5|93246.6|93339.6|93253.3|93325.7|93239.9|50
1645581070000|2022-02-23 01:51:10|93332.9|93249.4|93330.3|93251.3|93333.7|93252.7|93327.3|93244.9|33
1645581080000|2022-02-23 01:51:20|93330|93251.1|93328.6|93248|93334.9|93253.5|93327.6|93245.3|22
1645581090000|2022-02-23 01:51:30|93328.8|93248.2|93312.8|93262.8|93332.8|93265.6|93312.8|93245.5|30
1645581100000|2022-02-23 01:51:40|93313.1|93263.1|93312.6|93262.6|93313.5|93263.5|93312.1|93262.1|16
1645581110000|2022-02-23 01:51:50|93312.1|93262.1|93314.5|93264.5|93315.6|93265.6|93312.1|93262.1|21
1645581120000|2022-02-23 01:52:00|93314.3|93264.3|93314.1|93264.1|93314.4|93264.4|93312.8|93262.8|12
1645581130000|2022-02-23 01:52:10|93313.3|93263.3|93340.4|93248.7|93343.7|93269|93313.3|93246.5|31
1645581140000|2022-02-23 01:52:20|93338.3|93251.1|93337.1|93247.5|93342.6|93251.1|93335|93244|33
1645581150000|2022-02-23 01:52:30|93333.5|93251.5|93337|93252|93338.6|93253.9|93331.5|93244.8|23
1645581160000|2022-02-23 01:52:40|93337.6|93251.3|93327.6|93277.6|93338|93277.6|93318.7|93248.1|32
1645581170000|2022-02-23 01:52:50|93338.4|93267.7|93352.6|93254.9|93359.4|93278.1|93327.5|93249.8|26
1645581180000|2022-02-23 01:53:00|93348.4|93258.5|93348.4|93257.4|93349.9|93264|93340.6|93252.1|30
1645581190000|2022-02-23 01:53:10|93350.5|93256.3|93341.4|93254.4|93350.6|93260.2|93341.4|93252.8|25
1645581200000|2022-02-23 01:53:20|93339|93254.8|93320.1|93270.1|93339.2|93271.1|93319.9|93253.1|21
1645581210000|2022-02-23 01:53:30|93320.8|93270.8|93333.8|93253.4|93333.8|93270.8|93319.9|93253.4|11
1645581220000|2022-02-23 01:53:40|93332.6|93255|93345.1|93242.5|93345.1|93255|93332.6|93241.9|14
1645581230000|2022-02-23 01:53:50|93345.5|93241.4|93331.8|93256.6|93345.5|93256.6|93330.8|93241.4|11
1645581240000|2022-02-23 01:54:00|93343.6|93246.3|93320.4|93270.4|93343.6|93270.4|93319.3|93246.3|20
1645581250000|2022-02-23 01:54:10|93320.2|93270.2|93320.3|93270.3|93321.5|93271.5|93320.1|93270.1|11
1645581260000|2022-02-23 01:54:20|93320|93270|93319.4|93269.4|93320.3|93270.3|93319|93269|15
1645581270000|2022-02-23 01:54:30|93319.5|93269.5|93319.8|93269.8|93320.5|93270.5|93319.2|93269.2|19
1645581280000|2022-02-23 01:54:40|93321|93271|93319.4|93269.4|93333.8|93271.4|93319.4|93255.2|10
1645581290000|2022-02-23 01:54:50|93319.5|93269.5|93319.5|93269.5|93330.2|93271|93319.5|93259.1|12
1645581300000|2022-02-23 01:55:00|93319.2|93269.2|93331.9|93246.6|93335.3|93271.1|93316.2|93245.7|40
1645581310000|2022-02-23 01:55:10|93331.2|93250.5|93327.6|93246.5|93334.3|93250.5|93323.4|93242.7|29
1645581320000|2022-02-23 01:55:20|93327.5|93242.1|93327.5|93243.6|93330.2|93245.7|93326|93241.3|22
1645581330000|2022-02-23 01:55:30|93330.8|93240.7|93311|93261|93332.8|93261.8|93311|93236|14
1645581340000|2022-02-23 01:55:40|93311.1|93261.1|93309.5|93259.5|93311.3|93261.3|93308.9|93258.9|17
1645581350000|2022-02-23 01:55:50|93318.9|93248.7|93309.1|93259.1|93319.3|93261.6|93305.4|93248.7|31
1645581360000|2022-02-23 01:56:00|93308.9|93258.9|93310.9|93260.9|93312.3|93262.3|93308.8|93258.8|18
1645581370000|2022-02-23 01:56:10|93311.3|93261.3|93309.9|93259.9|93312|93262|93309.9|93259.9|20
1645581380000|2022-02-23 01:56:20|93310|93260|93309.7|93259.7|93310.8|93260.8|93308.7|93258.7|21
1645581390000|2022-02-23 01:56:30|93308.7|93258.7|93304.3|93254.3|93318.3|93259.4|93304.3|93244.4|29
1645581400000|2022-02-23 01:56:40|93304.5|93254.5|93303.2|93253.2|93304.6|93254.6|93303.2|93253.2|29
1645581410000|2022-02-23 01:56:50|93304.2|93254.2|93310.7|93227.8|93316.1|93254.8|93300.8|93225.7|30
1645581420000|2022-02-23 01:57:00|93314.3|93224.1|93308.6|93226|93316.7|93236.1|93308.2|93223.1|54
1645581430000|2022-02-23 01:57:10|93308.9|93224|93303.1|93226.1|93313.2|93228.5|93299.6|93218|53
1645581440000|2022-02-23 01:57:20|93301.4|93227.7|93307.1|93221.7|93312|93227.7|93301.4|93215.8|36
1645581450000|2022-02-23 01:57:30|93306.9|93221.8|93305.7|93218.3|93306.9|93223.2|93303.4|93217.4|40
1645581460000|2022-02-23 01:57:40|93305.8|93218.4|93287.5|93237.5|93305.8|93237.5|93280.1|93217.7|21
1645581470000|2022-02-23 01:57:50|93287.7|93237.7|93286.8|93236.8|93287.7|93237.7|93283.7|93233.7|23
1645581480000|2022-02-23 01:58:00|93286.7|93236.7|93292.4|93214.1|93306.9|93236.7|93284.2|93203.1|27
1645581490000|2022-02-23 01:58:10|93288.9|93216.2|93295.6|93202.2|93305|93216.2|93288.9|93197|37
1645581500000|2022-02-23 01:58:20|93290.4|93205.1|93297.4|93209.8|93299|93209.8|93287.2|93200.7|43
1645581510000|2022-02-23 01:58:30|93295.8|93211.9|93295.1|93207.3|93299|93211.9|93283.3|93206.7|39
1645581520000|2022-02-23 01:58:40|93294.9|93206.8|93275.7|93225.7|93296.8|93225.7|93274.9|93201.9|23
1645581530000|2022-02-23 01:58:50|93275.5|93225.5|93286.1|93209.9|93301.2|93225.7|93275.5|93199.6|42
1645581540000|2022-02-23 01:59:00|93286.2|93209.5|93290.6|93207.2|93293.1|93211.9|93283.9|93205.4|34
1645581550000|2022-02-23 01:59:10|93290.4|93206.7|93289.4|93207.5|93293.2|93210.2|93287.6|93204.2|41
1645581560000|2022-02-23 01:59:20|93286.6|93209.8|93275.7|93225.7|93286.6|93225.7|93272.4|93209.8|29
1645581570000|2022-02-23 01:59:30|93276|93226|93273.4|93223.4|93276|93226|93272.1|93222.1|15
1645581580000|2022-02-23 01:59:40|93273.2|93223.2|93281|93231|93281.9|93231.9|93271.2|93221.2|32
1645581590000|2022-02-23 01:59:50|93280.8|93230.8|93280.1|93230.1|93291.8|93232.9|93279.7|93220.1|32
1645581600000|2022-02-23 02:00:00|93279.3|93229.3|93279.5|93229.5|93280.7|93230.7|93279|93229|28
1645581610000|2022-02-23 02:00:10|93279.1|93229.1|93280.1|93230.1|93283.2|93233.2|93279.1|93229.1|33
1645581620000|2022-02-23 02:00:20|93280.8|93230.8|93275.2|93225.2|93281.1|93231.1|93274.2|93224.2|31
1645581630000|2022-02-23 02:00:30|93274|93224|93274.7|93224.7|93277.1|93227.1|93273.1|93223.1|19
1645581640000|2022-02-23 02:00:40|93275.9|93225.9|93278.8|93228.8|93280.9|93230.9|93275.8|93225.8|20
1645581650000|2022-02-23 02:00:50|93279|93229|93279.9|93229.9|93291|93232.9|93278|93220.1|23
1645581660000|2022-02-23 02:01:00|93280|93230|93281.3|93231.3|93281.8|93231.8|93277.9|93227.9|23
1645581670000|2022-02-23 02:01:10|93281.6|93231.6|93281.1|93231.1|93281.6|93231.6|93277.1|93227.1|18
1645581680000|2022-02-23 02:01:20|93280.9|93230.9|93274.3|93224.3|93280.9|93230.9|93274.3|93224.3|21
1645581690000|2022-02-23 02:01:30|93274.4|93224.4|93273.3|93223.3|93275|93225|93273|93223|17
1645581700000|2022-02-23 02:01:40|93273.8|93223.8|93273.9|93223.9|93274|93224|93272.4|93222.4|22
1645581710000|2022-02-23 02:01:50|93273.8|93223.8|93274.2|93224.2|93275.5|93225.5|93272.9|93222.9|12
1645581720000|2022-02-23 02:02:00|93274.4|93224.4|93282.3|93196|93293.1|93224.7|93269.5|93195.8|43
1645581730000|2022-02-23 02:02:10|93281.3|93197.6|93287.3|93199.6|93290.7|93209.8|93281.1|93193.8|32
1645581740000|2022-02-23 02:02:20|93286.8|93200.5|93285.7|93198.7|93289.1|93203.6|93282.2|93198.7|37
1645581750000|2022-02-23 02:02:30|93285.8|93198.9|93265.4|93215.4|93285.8|93215.9|93265.3|93197|18
1645581760000|2022-02-23 02:02:40|93265.2|93215.2|93265.1|93215.1|93267.2|93217.2|93265|93215|18
1645581770000|2022-02-23 02:02:50|93265.7|93215.7|93278|93193.4|93281.9|93218.5|93265.4|93192.1|41
1645581780000|2022-02-23 02:03:00|93278.7|93193.6|93271.8|93196.8|93282.1|93197|93271.5|93188.8|43
1645581790000|2022-02-23 02:03:10|93271.2|93197.2|93274.4|93191.8|93279.2|93197.2|93271.2|93184.3|47
1645581800000|2022-02-23 02:03:20|93273.9|93192|93257.9|93207.9|93279.5|93209.3|93257.9|93188.6|42
1645581810000|2022-02-23 02:03:30|93257.8|93207.8|93260.7|93210.7|93262.9|93212.9|93257.8|93207.8|38
1645581820000|2022-02-23 02:03:40|93258.2|93208.2|93273.2|93191.6|93276.2|93209.8|93249.7|93189.8|44
1645581830000|2022-02-23 02:03:50|93272.3|93192.8|93268.4|93191.8|93274.6|93195.4|93268.4|93186.2|36
1645581840000|2022-02-23 02:04:00|93268.1|93192.1|93245.8|93195.8|93270.9|93195.8|93245.8|93178.7|51
1645581850000|2022-02-23 02:04:10|93265|93176.4|93259.4|93181|93265.9|93184.5|93257.2|93173.5|42
1645581860000|2022-02-23 02:04:20|93259.9|93181.5|93259.7|93178.2|93261.7|93185.7|93257.2|93177.2|36
1645581870000|2022-02-23 02:04:30|93258.2|93179.6|93248.2|93198.2|93260.9|93198.6|93247.4|93176.2|38
1645581880000|2022-02-23 02:04:40|93248.1|93198.1|93264.2|93183.9|93267|93200|93247.3|93182.1|37
1645581890000|2022-02-23 02:04:50|93268.1|93179.2|93261.8|93180.3|93268.1|93198.9|93247.2|93173.4|12
1645581900000|2022-02-23 02:05:00|93257.9|93185.2|93260.4|93177.4|93260.6|93187.7|93253.9|93173.1|34
1645581910000|2022-02-23 02:05:10|93261.8|93178.1|93250.4|93200.4|93265.8|93201.8|93250.1|93178.1|24
1645581920000|2022-02-23 02:05:20|93250.9|93200.9|93277.4|93187.2|93288.2|93202.7|93249.4|93176.6|22
1645581930000|2022-02-23 02:05:30|93274.7|93189.9|93268.5|93185.3|93288.3|93195.6|93267.3|93176|27
1645581940000|2022-02-23 02:05:40|93268.3|93185.2|93267.8|93181.2|93269.1|93188|93264.7|93180.9|38
1645581950000|2022-02-23 02:05:50|93268|93183.1|93261.9|93183|93269.6|93184.4|93261.5|93176.7|21
1645581960000|2022-02-23 02:06:00|93265.4|93183.1|93263.1|93182.3|93265.7|93186|93260.6|93176.7|44
1645581970000|2022-02-23 02:06:10|93263.5|93181.7|93248|93198|93263.5|93198.1|93247.8|93179.3|22
1645581980000|2022-02-23 02:06:20|93247.9|93197.9|93248.3|93198.3|93248.5|93198.5|93247.6|93197.6|20
1645581990000|2022-02-23 02:06:30|93248.6|93198.6|93249.5|93199.5|93251.3|93201.3|93246.4|93196.4|18
1645582000000|2022-02-23 02:06:40|93251.2|93201.2|93251.4|93201.4|93254|93204|93250.7|93200.7|18
1645582010000|2022-02-23 02:06:50|93251.1|93201.1|93279.5|93186.8|93282.5|93202.6|93251.1|93179.3|27
1645582020000|2022-02-23 02:07:00|93272.6|93192.8|93273.4|93193.3|93276.4|93193.9|93270.8|93185.6|38
1645582030000|2022-02-23 02:07:10|93275.4|93191.2|93275.4|93189.9|93277|93193.8|93272.5|93187.5|32
1645582040000|2022-02-23 02:07:20|93276.1|93189.8|93275.9|93191.7|93283.1|93211.3|93260.7|93183.8|28
1645582050000|2022-02-23 02:07:30|93275.1|93193.4|93272.9|93193.9|93279|93209.9|93259.9|93186.7|24
1645582060000|2022-02-23 02:07:40|93272.5|93194.1|93260.7|93210.7|93274.6|93210.7|93260.3|93189.5|12
1645582070000|2022-02-23 02:07:50|93261.1|93211.1|93260.7|93210.7|93262.1|93212.1|93260.6|93210.6|23
1645582080000|2022-02-23 02:08:00|93260.8|93210.8|93260.7|93210.7|93262.3|93212.3|93260.4|93210.4|27
1645582090000|2022-02-23 02:08:10|93260|93210|93264.6|93214.6|93265.3|93215.3|93259.7|93209.7|31
1645582100000|2022-02-23 02:08:20|93264.7|93214.7|93265.7|93215.7|93266.6|93216.6|93263.5|93213.5|21
1645582110000|2022-02-23 02:08:30|93265.9|93215.9|93266.2|93216.2|93266.4|93216.4|93265.3|93215.3|22
1645582120000|2022-02-23 02:08:40|93266.1|93216.1|93266.2|93216.2|93267.2|93217.2|93265|93215|26
1645582130000|2022-02-23 02:08:50|93266|93216|93267.8|93217.8|93267.8|93217.8|93265.6|93215.6|23
1645582140000|2022-02-23 02:09:00|93267.7|93217.7|93292|93183.8|93293.2|93217.9|93267.3|93183.6|32
1645582150000|2022-02-23 02:09:10|93290.8|93180.4|93284.9|93193.1|93294.6|93204.2|93276.5|93178.7|64
1645582160000|2022-02-23 02:09:20|93283.9|93190.6|93289.8|93183.2|93298.2|93190.6|93281.4|93179.6|58
1645582170000|2022-02-23 02:09:30|93290|93183.5|93288.8|93180.6|93293.6|93189|93283.2|93175.5|57
1645582180000|2022-02-23 02:09:40|93284.2|93186.3|93288.6|93173.8|93294.3|93188.3|93280.1|93170.1|78
1645582190000|2022-02-23 02:09:50|93287.9|93173.3|93286.1|93170.1|93290.4|93179.1|93284.4|93168.4|78
1645582200000|2022-02-23 02:10:00|93286.4|93170.4|93284.6|93171.7|93289.2|93173.2|93284.6|93168.7|51
1645582210000|2022-02-23 02:10:10|93286.2|93170.2|93277.4|93175.4|93286.4|93177.8|93274.4|93168.8|21
1645582220000|2022-02-23 02:10:20|93273.7|93178.4|93268.6|93180.2|93275.1|93183.6|93268.6|93175.1|30
1645582230000|2022-02-23 02:10:30|93268.2|93180.4|93277.6|93161.6|93284.1|93180.4|93268.2|93161.1|67
1645582240000|2022-02-23 02:10:40|93278|93162|93279.1|93163.1|93281.7|93165.7|93277.1|93161.1|76
1645582250000|2022-02-23 02:10:50|93281.2|93165.2|93282.4|93166.4|93282.4|93166.4|93278.2|93162.2|72
1645582260000|2022-02-23 02:11:00|93273.2|93179.7|93272|93156|93279|93180.1|93266|93156|70
1645582270000|2022-02-23 02:11:10|93272.8|93157.1|93301.8|93185.8|93301.8|93185.8|93272.8|93157.1|78
1645582280000|2022-02-23 02:11:20|93303.3|93187.3|93294.5|93178.5|93305|93189|93289.8|93177.3|78
1645582290000|2022-02-23 02:11:30|93294.9|93178.9|93288.2|93173.9|93296.2|93180.2|93274.7|93169.1|79
1645582300000|2022-02-23 02:11:40|93289|93173|93285.9|93169.9|93289.8|93180.1|93277|93166.8|79
1645582310000|2022-02-23 02:11:50|93285.3|93169.3|93287.9|93171.9|93288.9|93173.7|93281.9|93167.6|72
1645582320000|2022-02-23 02:12:00|93287.1|93171.1|93282|93166|93288.4|93172.4|93280.1|93164.1|77
1645582330000|2022-02-23 02:12:10|93280.9|93164.9|93282|93166|93287|93175.3|93279.7|93164.5|77
1645582340000|2022-02-23 02:12:20|93282.9|93166.9|93280.7|93164.7|93284.6|93168.6|93277.8|93162|64
1645582350000|2022-02-23 02:12:30|93278.8|93162.8|93291.5|93175.5|93293|93178.9|93277.5|93161.5|77
1645582360000|2022-02-23 02:12:40|93291.1|93175.1|93290.2|93174.2|93293.4|93177.4|93287.3|93171.3|76
1645582370000|2022-02-23 02:12:50|93289.2|93173.2|93276.6|93173.6|93292.2|93176.2|93275.9|93165.7|78
1645582380000|2022-02-23 02:13:00|93279.3|93170.9|93291.8|93177.9|93296.7|93186.9|93274.3|93164.2|80
1645582390000|2022-02-23 02:13:10|93291.9|93182.4|93286.2|93170.7|93297.6|93182.4|93286.2|93170.4|78
1645582400000|2022-02-23 02:13:20|93287.6|93171.6|93288.9|93174.3|93292.6|93179.6|93278.8|93170|79
1645582410000|2022-02-23 02:13:30|93287.9|93175.6|93286.8|93172.9|93291.2|93176.8|93279.3|93168.7|70
1645582420000|2022-02-23 02:13:40|93287.6|93171.6|93285.1|93178.6|93292.7|93186.1|93278.8|93164.4|80
1645582430000|2022-02-23 02:13:50|93286.8|93179|93285.7|93172.7|93294.5|93183.6|93281.5|93166.4|80
1645582440000|2022-02-23 02:14:00|93287.4|93173.6|93293.7|93177.7|93299.8|93188|93284.7|93172.2|71
1645582450000|2022-02-23 02:14:10|93295.4|93179.4|93307.2|93191.2|93309.5|93194.6|93291.1|93176|78
1645582460000|2022-02-23 02:14:20|93309.6|93193.6|93307.8|93191.8|93314.8|93198.8|93304.7|93188.7|79
1645582470000|2022-02-23 02:14:30|93310.7|93194.7|93304.2|93188.2|93310.7|93194.7|93300.3|93184.3|77
1645582480000|2022-02-23 02:14:40|93306.1|93190.1|93305.8|93192.2|93309.1|93195.3|93297.2|93187.2|73
1645582490000|2022-02-23 02:14:50|93307.3|93191.3|93304.6|93188.6|93307.3|93192.8|93295.1|93182.1|76
1645582500000|2022-02-23 02:15:00|93302.3|93186.3|93307|93191|93307.9|93191.9|93301.9|93185.9|73
1645582510000|2022-02-23 02:15:10|93307.3|93191.3|93306.7|93190.7|93307.3|93191.3|93303|93187|69
1645582520000|2022-02-23 02:15:20|93311|93195|93322.5|93206.5|93323.7|93207.7|93309.2|93193.2|74
1645582530000|2022-02-23 02:15:30|93322.3|93206.3|93318.1|93202.1|93323|93212.8|93313.6|93197.6|77
1645582540000|2022-02-23 02:15:40|93317.2|93201.2|93308.4|93198|93317.2|93210.6|93304|93191|79
1645582550000|2022-02-23 02:15:50|93309.1|93194.9|93305.2|93189.2|93314.5|93200.6|93302.7|93187.9|79
1645582560000|2022-02-23 02:16:00|93307.7|93193|93311.9|93196.8|93311.9|93198.4|93302.4|93187.9|78
1645582570000|2022-02-23 02:16:10|93307.3|93195.1|93304|93188|93309.3|93195.4|93300|93186.9|79
1645582580000|2022-02-23 02:16:20|93304.6|93188.6|93303.2|93187.2|93306.8|93191.4|93300.6|93184.7|79
1645582590000|2022-02-23 02:16:30|93302.8|93186.8|93304|93198.4|93310.4|93198.4|93300.2|93185.4|74
1645582600000|2022-02-23 02:16:40|93304.5|93198|93326|93212.8|93328|93219.4|93303.3|93191.7|79
1645582610000|2022-02-23 02:16:50|93324.1|93210.2|93322.1|93206.1|93327|93211|93311.2|93199|77
1645582620000|2022-02-23 02:17:00|93322.8|93206.8|93325.8|93209.8|93326|93214.5|93318.2|93203.7|78
1645582630000|2022-02-23 02:17:10|93328.4|93212.4|93321.5|93205.5|93328.4|93212.4|93318.4|93202.4|75
1645582640000|2022-02-23 02:17:20|93320.3|93204.3|93317|93201|93321.2|93207.5|93314.3|93198.3|78
1645582650000|2022-02-23 02:17:30|93317.1|93201.1|93313.8|93202.7|93320.3|93208.9|93309.9|93199.1|79
1645582660000|2022-02-23 02:17:40|93314.7|93202.6|93313.3|93198|93319.1|93212.6|93306.3|93192.4|78
1645582670000|2022-02-23 02:17:50|93313.9|93200.2|93313.3|93197.3|93319.8|93209.5|93308.1|93197.3|80
1645582680000|2022-02-23 02:18:00|93312.9|93196.9|93323.2|93207.2|93324.7|93209.9|93307.6|93194.4|80
1645582690000|2022-02-23 02:18:10|93326.8|93210.8|93324.8|93208.8|93327.6|93217.4|93321.3|93207.4|78
1645582700000|2022-02-23 02:18:20|93327.5|93212.1|93331.3|93218|93333.3|93220.1|93324.4|93211.6|77
1645582710000|2022-02-23 02:18:30|93332|93216|93328.4|93218.5|93332.5|93222.6|93322.9|93212.1|80
1645582720000|2022-02-23 02:18:40|93330.1|93217.9|93334.5|93218.5|93335.4|93220.2|93328.3|93213.1|78
1645582730000|2022-02-23 02:18:50|93333.6|93217.6|93326.7|93216.4|93335.1|93229.9|93315.7|93210.6|79
1645582740000|2022-02-23 02:19:00|93328.7|93212.7|93324.7|93215.9|93330.7|93219.7|93317.3|93209.5|76
1645582750000|2022-02-23 02:19:10|93326|93210|93324.7|93212.7|93330.4|93218.9|93321.9|93210|80
1645582760000|2022-02-23 02:19:20|93326.8|93214|93324.2|93218.8|93327|93228.1|93315.9|93207.2|80
1645582770000|2022-02-23 02:19:30|93326.9|93212.8|93321.6|93212.7|93328.5|93217.2|93318.9|93207.6|80
1645582780000|2022-02-23 02:19:40|93321.9|93209|93316.4|93216.7|93325.1|93222.1|93314|93204.9|80
1645582790000|2022-02-23 02:19:50|93323.5|93207.5|93316.5|93209.2|93327.6|93218.8|93314.3|93204.7|80
1645582800000|2022-02-23 02:20:00|93319|93207.7|93319|93208.2|93324.2|93212.8|93312.6|93201.8|80
1645582810000|2022-02-23 02:20:10|93322.8|93208.5|93318.5|93211.7|93326.4|93216.2|93314.9|93202.8|80
1645582820000|2022-02-23 02:20:20|93324|93208|93319.5|93205.6|93325.4|93216.6|93315.1|93205.4|80
1645582830000|2022-02-23 02:20:30|93319.6|93206.5|93314.6|93206.8|93321.5|93212.4|93309.2|93197.9|80
1645582840000|2022-02-23 02:20:40|93314.1|93202.7|93310.3|93205.4|93321.2|93211.9|93310.1|93198.8|70
1645582850000|2022-02-23 02:20:50|93311.5|93206.5|93314.1|93202.1|93321.6|93208.9|93311.2|93199.1|79
1645582860000|2022-02-23 02:21:00|93316.2|93204.9|93318.2|93204|93321.2|93209.6|93309.9|93200.8|34
1645582870000|2022-02-23 02:21:10|93315|93207.3|93318.5|93206.4|93324.2|93217.9|93307.2|93196.8|56
1645582880000|2022-02-23 02:21:20|93322.5|93206.5|93332.2|93216.2|93332.6|93218.9|93321.9|93206.3|79
1645582890000|2022-02-23 02:21:30|93332.8|93216.8|93334.4|93218.4|93337.6|93226.9|93330.7|93216.7|73
1645582900000|2022-02-23 02:21:40|93334.2|93218.2|93335.4|93219.4|93337.8|93221.8|93333.9|93217.9|78
1645582910000|2022-02-23 02:21:50|93334|93218|93336.6|93220.6|93340|93227.2|93333|93218|73
1645582920000|2022-02-23 02:22:00|93335.9|93220.9|93332.6|93216.6|93337.6|93221.8|93332.4|93216.4|26
1645582930000|2022-02-23 02:22:10|93333.1|93217.1|93331.6|93215.6|93333.5|93220.6|93329.9|93215|16
1645582940000|2022-02-23 02:22:20|93332|93216|93332.3|93216.3|93332.9|93219.1|93328.7|93212.7|38
1645582950000|2022-02-23 02:22:30|93331.6|93215.6|93330.2|93215.5|93331.8|93220|93323.6|93210.5|50
1645582960000|2022-02-23 02:22:40|93328.5|93217.3|93327.6|93216.1|93330.9|93223.1|93320.4|93211.8|80
1645582970000|2022-02-23 02:22:50|93325.1|93216.8|93323.7|93219.1|93329.4|93223.5|93317.6|93210.4|80
1645582980000|2022-02-23 02:23:00|93321.9|93222.4|93326.8|93223.4|93333.8|93227|93319|93213.2|79
1645582990000|2022-02-23 02:23:10|93327.4|93224.4|93327|93218.5|93338.5|93227.1|93323.5|93214|80
1645583000000|2022-02-23 02:23:20|93324.1|93220.8|93339.1|93223.1|93341.4|93232|93324.1|93211.6|80
1645583010000|2022-02-23 02:23:30|93339.4|93224.1|93338.9|93222.9|93341.1|93226.3|93334.5|93218.5|76
1645583020000|2022-02-23 02:23:40|93338.3|93223.4|93344.8|93231.5|93348.9|93236.5|93334.4|93222.8|61
1645583030000|2022-02-23 02:23:50|93348.7|93232.7|93342.1|93226.1|93348.7|93233.5|93340.5|93226.1|69
1645583040000|2022-02-23 02:24:00|93342.6|93226.6|93335.6|93219.6|93342.6|93231.3|93329.2|93218.7|80
1645583050000|2022-02-23 02:24:10|93333.3|93222|93333.7|93221.3|93337.4|93227.6|93324.3|93217.3|80
1645583060000|2022-02-23 02:24:20|93332.5|93222.6|93334.5|93220|93337.5|93223.3|93329.6|93216.2|77
1645583070000|2022-02-23 02:24:30|93334.1|93218.1|93327.9|93224.5|93336.1|93228.3|93327.1|93213.6|79
1645583080000|2022-02-23 02:24:40|93327.1|93226.1|93334.1|93220.3|93336.8|93232.9|93325.5|93215.9|80
1645583090000|2022-02-23 02:24:50|93336.3|93225.1|93325.8|93224.4|93336.3|93229.1|93322.2|93212.9|80
1645583100000|2022-02-23 02:25:00|93326.4|93229.6|93323.6|93216.8|93332|93230.6|93317.2|93210.1|80
1645583110000|2022-02-23 02:25:10|93325.7|93217.1|93324.5|93212.2|93327.8|93217.6|93318.9|93206.1|79
1645583120000|2022-02-23 02:25:20|93324.1|93212.3|93324.8|93208.8|93328.9|93217.1|93320.4|93206.3|80
1645583130000|2022-02-23 02:25:30|93323.4|93211.8|93325.2|93212.1|93332.1|93227.4|93319.9|93207.8|80
1645583140000|2022-02-23 02:25:40|93324.9|93215.6|93323.8|93211.8|93328.9|93224.3|93318.9|93207.7|79
1645583150000|2022-02-23 02:25:50|93320.6|93209.3|93328.8|93212.8|93334.5|93226.4|93317.4|93209.3|80
1645583160000|2022-02-23 02:26:00|93327.5|93214|93330.1|93227.2|93339.3|93228.4|93322.6|93212.5|80
1645583170000|2022-02-23 02:26:10|93331.6|93222.6|93345.7|93229.7|93345.7|93233.7|93327|93215.8|80
1645583180000|2022-02-23 02:26:20|93343.8|93227.8|93347.3|93231.8|93350.9|93238.7|93341.6|93227|79
1645583190000|2022-02-23 02:26:30|93341.7|93232.6|93333.6|93217.6|93342.7|93232.6|93327.8|93216.8|80
1645583200000|2022-02-23 02:26:40|93332.6|93219.4|93333.8|93217.8|93343.2|93230.9|93330.2|93215.9|78
1645583210000|2022-02-23 02:26:50|93335.7|93219.7|93333.2|93224.3|93339.9|93231.8|93326.1|93214.7|80
1645583220000|2022-02-23 02:27:00|93335.3|93222.5|93328.3|93212.3|93335.3|93229.6|93323.6|93211.7|80
1645583230000|2022-02-23 02:27:10|93329.5|93213.5|93327.6|93211.6|93331.2|93216|93325.9|93209.9|80
1645583240000|2022-02-23 02:27:20|93327|93211|93324.5|93208.5|93330.2|93214.2|93322.7|93206.7|74
1645583250000|2022-02-23 02:27:30|93325.1|93209.1|93324.8|93208.8|93328.4|93212.4|93323.3|93207.3|79
1645583260000|2022-02-23 02:27:40|93324.7|93208.7|93317.7|93219.7|93327|93226.4|93314.8|93208.7|80
1645583270000|2022-02-23 02:27:50|93317.8|93215.5|93320.1|93220.6|93323.9|93231|93313.4|93213.8|78
1645583280000|2022-02-23 02:28:00|93329.3|93213.3|93335.9|93219.9|93338.8|93222.8|93328.9|93212.9|48
1645583290000|2022-02-23 02:28:10|93337.4|93221.4|93351.1|93235.1|93353.1|93237.1|93336.4|93220.4|78
1645583300000|2022-02-23 02:28:20|93354.7|93238.7|93360.9|93244.9|93366.8|93250.8|93351.6|93235.6|80
1645583310000|2022-02-23 02:28:30|93361|93245|93364|93248|93366.9|93250.9|93358.7|93242.7|79
1645583320000|2022-02-23 02:28:40|93363.7|93247.7|93363.6|93247.6|93367.5|93254.3|93358.7|93242.7|78
1645583330000|2022-02-23 02:28:50|93363.3|93247.3|93351|93235|93363.8|93252.7|93347.2|93234.5|78
1645583340000|2022-02-23 02:29:00|93349.8|93233.8|93351.9|93242.8|93355.2|93242.8|93347.5|93231.5|79
1645583350000|2022-02-23 02:29:10|93348.2|93240.3|93349.9|93235.6|93357|93250.5|93345.8|93235|80
1645583360000|2022-02-23 02:29:20|93351.6|93235.7|93349.3|93240.9|93358.9|93246.6|93342.3|93231.9|74
1645583370000|2022-02-23 02:29:30|93350.7|93236|93366.5|93250.5|93369.4|93256.2|93345.6|93234.5|80
1645583380000|2022-02-23 02:29:40|93367.5|93251.5|93355.5|93253.4|93371.8|93256.3|93355.5|93245|80
1645583390000|2022-02-23 02:29:50|93355.4|93253.1|93365.6|93251.5|93365.6|93253.8|93355.4|93243.1|80
1645583400000|2022-02-23 02:30:00|93364.3|93249|93361.5|93245.5|93366.7|93254.7|93358.1|93243.8|79
1645583410000|2022-02-23 02:30:10|93359.3|93247.8|93374.9|93258.9|93374.9|93258.9|93359.3|93244.3|76
1645583420000|2022-02-23 02:30:20|93372.4|93256.4|93368.2|93252.2|93372.4|93256.4|93362.8|93247.4|79
1645583430000|2022-02-23 02:30:30|93366.6|93250.6|93368|93252|93369.3|93253.3|93364.6|93248.6|78
1645583440000|2022-02-23 02:30:40|93368.5|93252.5|93366.1|93253|93370.1|93254.8|93361.6|93245.6|79
1645583450000|2022-02-23 02:30:50|93366.9|93250.9|93366.7|93250.7|93368.7|93254.7|93363.4|93247.4|76
1645583460000|2022-02-23 02:31:00|93368.8|93252.8|93369.4|93253.4|93377.3|93265.4|93367.7|93252.7|79
1645583470000|2022-02-23 02:31:10|93369.2|93253.2|93362.4|93253.6|93376.2|93260.2|93362.3|93249.1|77
1645583480000|2022-02-23 02:31:20|93362.9|93249.1|93367|93257.3|93370.7|93260.7|93360.9|93248.5|80
1645583490000|2022-02-23 02:31:30|93365.6|93254.7|93362|93251.8|93369.6|93260.6|93359.1|93247.7|80
1645583500000|2022-02-23 02:31:40|93361.8|93250.1|93363.9|93247.9|93365.6|93258.1|93358.7|93245.7|80
1645583510000|2022-02-23 02:31:50|93362.7|93246.7|93373.8|93264.3|93377.5|93266.3|93358.7|93244.4|78
1645583520000|2022-02-23 02:32:00|93375.4|93270.6|93372.6|93256.7|93378.5|93270.6|93360.5|93250.8|79
1645583530000|2022-02-23 02:32:10|93372.4|93256.4|93363.8|93249|93373.6|93258.9|93360.1|93244.1|78
1645583540000|2022-02-23 02:32:20|93361.6|93245.6|93361.6|93245.6|93366.5|93251.9|93355.1|93243.6|79
1645583550000|2022-02-23 02:32:30|93362.9|93246.9|93362.1|93247.4|93367|93251|93359.7|93243.7|77
1645583560000|2022-02-23 02:32:40|93365.2|93251.6|93364.4|93248.4|93365.2|93251.6|93360.3|93244.3|79
1645583570000|2022-02-23 02:32:50|93363.2|93247.2|93369.8|93253.8|93374|93259.4|93357.7|93244.3|67
1645583580000|2022-02-23 02:33:00|93370.1|93254.1|93370.9|93254.9|93376.6|93260.6|93365.7|93251.3|80
1645583590000|2022-02-23 02:33:10|93371.9|93255.9|93373.3|93257.3|93374.7|93263|93363.1|93250.9|80
1645583600000|2022-02-23 02:33:20|93372.1|93258.9|93369.7|93257.5|93376.3|93266.9|93361.8|93252.8|80
1645583610000|2022-02-23 02:33:30|93368|93258.3|93379.1|93263.1|93382.3|93270.4|93363.8|93254.7|79
1645583620000|2022-02-23 02:33:40|93378.3|93262.3|93377.1|93261.1|93386|93276.3|93372.2|93259.1|80
1645583630000|2022-02-23 02:33:50|93375.6|93261|93377.4|93264.1|93383.3|93275.1|93370.8|93258.6|80
1645583640000|2022-02-23 02:34:00|93377.7|93263.5|93372.3|93261.9|93379.4|93274.2|93368.2|93260.7|78
1645583650000|2022-02-23 02:34:10|93374.1|93260|93373.8|93257.8|93382.3|93273.5|93366.8|93253.7|81
1645583660000|2022-02-23 02:34:20|93371.4|93263.1|93373.4|93264.7|93384.4|93271.9|93369.3|93259.6|78
1645583670000|2022-02-23 02:34:30|93372.6|93263.7|93361.8|93264|93374.5|93265.9|93357.7|93251.2|79
1645583680000|2022-02-23 02:34:40|93358.7|93263.3|93365|93256|93371|93263.3|93358.7|93250.4|81
1645583690000|2022-02-23 02:34:50|93369.7|93254.7|93364.6|93263.8|93370.9|93263.8|93360.9|93251|80
1645583700000|2022-02-23 02:35:00|93367|93262.6|93361.2|93259.1|93368.7|93268.8|93359.7|93249.6|80
1645583710000|2022-02-23 02:35:10|93364.7|93257.8|93356.9|93262.8|93367.4|93263.5|93356.9|93250.5|80
1645583720000|2022-02-23 02:35:20|93361.7|93253.9|93371.3|93275.8|93379.8|93275.8|93359.1|93250.5|80
1645583730000|2022-02-23 02:35:30|93379.7|93263.7|93384|93268|93387.5|93271.5|93375|93261.9|71
1645583740000|2022-02-23 02:35:40|93385.9|93269.9|93383.7|93267.7|93389.2|93281.5|93381.9|93267|73
1645583750000|2022-02-23 02:35:50|93382.7|93266.7|93383.3|93271.9|93387.7|93275.4|93374|93263.5|79
1645583760000|2022-02-23 02:36:00|93381.5|93270|93380|93264.5|93384.2|93278|93372.2|93263.3|80
1645583770000|2022-02-23 02:36:10|93381.1|93266.7|93387.1|93271.9|93390.7|93283.4|93380.3|93266.5|80
1645583780000|2022-02-23 02:36:20|93386.3|93272.3|93397.1|93281.1|93402.3|93293.6|93386.3|93272.2|79
1645583790000|2022-02-23 02:36:30|93398.2|93287.4|93393.4|93280.7|93398.2|93291.7|93386.4|93274|80
1645583800000|2022-02-23 02:36:40|93393.5|93279.9|93394.7|93284.9|93401|93293.7|93390.1|93278|80
1645583810000|2022-02-23 02:36:50|93394.9|93286.8|93374.4|93268.6|93398.4|93286.8|93373.2|93261.5|80
1645583820000|2022-02-23 02:37:00|93372.9|93269.2|93381.4|93275.4|93386.8|93285.9|93372.9|93261.4|80
1645583830000|2022-02-23 02:37:10|93383.4|93278.1|93375|93271.3|93393.3|93285.2|93373.1|93269.6|80
1645583840000|2022-02-23 02:37:20|93375.9|93275.8|93379.5|93264.9|93383.2|93276.8|93375.9|93261.9|76
1645583850000|2022-02-23 02:37:30|93379.4|93265.2|93374.2|93264.9|93382|93271.6|93369.7|93260.5|80
1645583860000|2022-02-23 02:37:40|93374.4|93264.3|93390.4|93274.6|93391.6|93283.4|93374.4|93261.1|77
1645583870000|2022-02-23 02:37:50|93388.1|93272.1|93397.5|93285.3|93401.7|93291.4|93388.1|93272.1|69
1645583880000|2022-02-23 02:38:00|93396.6|93283.2|93387.8|93280.6|93396.8|93286.8|93382.1|93277.5|80
1645583890000|2022-02-23 02:38:10|93389.6|93283.5|93389.3|93280.1|93396.7|93288.4|93385.2|93275.7|80
1645583900000|2022-02-23 02:38:20|93390.6|93279.6|93386.9|93280|93395.6|93284.9|93380.4|93272.4|80
1645583910000|2022-02-23 02:38:30|93384.7|93279.5|93386.6|93271.8|93390.5|93285.6|93379.3|93270.4|80
1645583920000|2022-02-23 02:38:40|93386.3|93274.1|93383.8|93275.2|93390.2|93286.9|93378.8|93270.8|79
1645583930000|2022-02-23 02:38:50|93383.6|93276.2|93382.1|93274.5|93388.8|93279.4|93379.5|93268.7|76
1645583940000|2022-02-23 02:39:00|93385.6|93270.3|93396.5|93285.8|93398|93290.4|93378.4|93270.2|80
1645583950000|2022-02-23 02:39:10|93397.6|93281.6|93401.2|93285.2|93401.2|93288.6|93393.2|93278.4|71
1645583960000|2022-02-23 02:39:20|93401.9|93285.9|93389.3|93280.6|93401.9|93292|93384.2|93278.9|77
1645583970000|2022-02-23 02:39:30|93387.5|93279.9|93388.8|93276|93395.6|93285.8|93386.1|93271.7|80
1645583980000|2022-02-23 02:39:40|93388.9|93273|93386.9|93278.7|93393.8|93286.9|93383.6|93271.5|80
1645583990000|2022-02-23 02:39:50|93387.7|93273.2|93393|93280.3|93397|93288.2|93383.8|93271.4|77
1645584000000|2022-02-23 02:40:00|93390.1|93282.3|93399.2|93288.1|93402.1|93290.1|93385.9|93273.7|74
1645584010000|2022-02-23 02:40:10|93399.3|93287.8|93398.5|93282.5|93402.8|93292.2|93390.5|93280.3|76
1645584020000|2022-02-23 02:40:20|93397|93283.6|93398.5|93282.5|93402.3|93292.6|93389.6|93279.9|81
1645584030000|2022-02-23 02:40:30|93398.6|93282.6|93396.3|93292.4|93401.9|93292.4|93393.3|93279.9|75
1645584040000|2022-02-23 02:40:40|93389.7|93290.6|93395.1|93279.1|93397|93292|93386.9|93276.9|66
1645584050000|2022-02-23 02:40:50|93394.8|93279|93388.2|93280.4|93395.5|93289.7|93381.4|93273.8|80
1645584060000|2022-02-23 02:41:00|93386.1|93276.6|93383.4|93283.5|93391.9|93284.5|93378.4|93273.7|78
1645584070000|2022-02-23 02:41:10|93384.5|93279.5|93395|93281.1|93396.5|93286.7|93381|93274.6|80
1645584080000|2022-02-23 02:41:20|93392.6|93276.6|93399|93292.5|93407|93296.3|93392.1|93276.6|80
1645584090000|2022-02-23 02:41:30|93401.4|93290.4|93403.1|93287.4|93406.2|93297.5|93397.7|93285.9|80
1645584100000|2022-02-23 02:41:40|93402.6|93286.6|93394|93291.7|93405.2|93302|93393.4|93284.5|80
1645584110000|2022-02-23 02:41:50|93396.3|93288|93387.1|93288.3|93399.5|93295.3|93385|93279.1|50
1645584120000|2022-02-23 02:42:00|93386.4|93288.7|93389.2|93280.9|93399.6|93290.3|93385.7|93272.8|74
1645584130000|2022-02-23 02:42:10|93387.6|93281.1|93393.9|93277.9|93395|93285.5|93386.3|93272.1|58
1645584140000|2022-02-23 02:42:20|93393.7|93277.7|93390.2|93274.2|93394.9|93289.2|93385.6|93272.6|72
1645584150000|2022-02-23 02:42:30|93390.7|93274.7|93390.1|93275.3|93393.6|93283.2|93386.1|93271.7|80
1645584160000|2022-02-23 02:42:40|93386.9|93275.9|93389|93273|93392.5|93282.2|93386.3|93271.5|79
1645584170000|2022-02-23 02:42:50|93388.1|93272.1|93387.2|93272|93390.3|93283.3|93380.2|93270.4|80
1645584180000|2022-02-23 02:43:00|93382.5|93275.1|93385.2|93279|93389.3|93280|93381.6|93271.4|46
1645584190000|2022-02-23 02:43:10|93388.4|93272.4|93389|93277.1|93389|93281.6|93380.5|93269.1|78
1645584200000|2022-02-23 02:43:20|93386.3|93281|93386.2|93276.8|93393.3|93291.8|93374.4|93273.6|80
1645584210000|2022-02-23 02:43:30|93382.1|93278.6|93389.4|93282.8|93389.4|93289.9|93378.1|93273.8|80
1645584220000|2022-02-23 02:43:40|93385.2|93282.1|93382.7|93273.8|93390.5|93285.1|93380.9|93271.4|80
1645584230000|2022-02-23 02:43:50|93384.6|93273.6|93397|93281|93399.6|93291.3|93382.5|93273.6|80
1645584240000|2022-02-23 02:44:00|93396.6|93280.6|93396.9|93286.1|93400|93294.8|93388.6|93279.8|79
1645584250000|2022-02-23 02:44:10|93397.4|93281.4|93393.5|93280.7|93401.3|93287.5|93390.5|93279.3|74
1645584260000|2022-02-23 02:44:20|93392.5|93280.4|93385.6|93271.8|93394.1|93284.9|93379|93268.5|80
1645584270000|2022-02-23 02:44:30|93386.3|93276.1|93387|93283.9|93391.4|93289.1|93379.2|93270|80
1645584280000|2022-02-23 02:44:40|93386.1|93278.3|93393|93282.8|93394.5|93284|93381.9|93273.1|80
1645584290000|2022-02-23 02:44:50|93393.1|93281.2|93387.7|93276.3|93400.5|93287.8|93387.7|93275|80
1645584300000|2022-02-23 02:45:00|93389|93278.5|93391.4|93275.4|93393.2|93283|93382.9|93273.4|79
1645584310000|2022-02-23 02:45:10|93391.3|93275.8|93385.2|93277.6|93391.3|93284.2|93381.9|93271.6|80
1645584320000|2022-02-23 02:45:20|93386.6|93278.6|93382.8|93276.6|93390.6|93285.8|93375|93270.7|79
1645584330000|2022-02-23 02:45:30|93387.8|93272.8|93388.6|93278.2|93389.5|93287|93377.5|93270.3|80
1645584340000|2022-02-23 02:45:40|93387|93278.6|93391.3|93286.4|93391.3|93286.4|93381.3|93269.6|79
1645584350000|2022-02-23 02:45:50|93392.4|93281.6|93398.5|93286.2|93398.5|93292.3|93384.7|93279.5|81
1645584360000|2022-02-23 02:46:00|93399.7|93289.1|93398.2|93284.5|93404.6|93298.6|93392.6|93282.4|80
1645584370000|2022-02-23 02:46:10|93397.2|93289.1|93385.4|93297.5|93399.7|93297.5|93385.4|93279.6|68
1645584380000|2022-02-23 02:46:20|93383.4|93296.3|93390.8|93281.8|93398.2|93296.3|93383.4|93279.1|80
1645584390000|2022-02-23 02:46:30|93391.9|93285.7|93395.9|93288.9|93398.3|93288.9|93389|93278|80
1645584400000|2022-02-23 02:46:40|93395.8|93290|93396.9|93287.9|93402.1|93294.3|93391.3|93279.1|80
1645584410000|2022-02-23 02:46:50|93399.5|93292.9|93399|93289.8|93406|93296.6|93392.9|93282.7|78
1645584420000|2022-02-23 02:47:00|93398.6|93289.4|93406.1|93295.2|93407.9|93295.8|93394.1|93285.2|79
1645584430000|2022-02-23 02:47:10|93404.2|93297.8|93412.3|93296.3|93412.3|93302.9|93401.7|93290.1|79
1645584440000|2022-02-23 02:47:20|93410|93295.7|93404.8|93294.5|93413.1|93302.3|93398.1|93288.6|78
1645584450000|2022-02-23 02:47:30|93405.1|93293.7|93401.2|93293.8|93406.9|93300.8|93398.5|93291.4|80
1645584460000|2022-02-23 02:47:40|93400.7|93291.7|93399|93283.3|93404.2|93297.9|93393.7|93283.3|68
1645584470000|2022-02-23 02:47:50|93397.6|93288.1|93393.3|93284.7|93400.9|93291.4|93392.3|93280.6|72
1645584480000|2022-02-23 02:48:00|93393.7|93283.8|93392.2|93285.9|93399.3|93289.3|93388.3|93278.6|71
1645584490000|2022-02-23 02:48:10|93390.7|93291.5|93393.2|93284.2|93397.9|93291.5|93388.3|93282.3|67
1645584500000|2022-02-23 02:48:20|93385.8|93291.8|93395.2|93290.7|93397.1|93295.2|93383.8|93278.9|57
1645584510000|2022-02-23 02:48:30|93397.5|93290.2|93395.5|93295.4|93401.5|93303.9|93385.3|93282.8|80
1645584520000|2022-02-23 02:48:40|93399.7|93291.9|93396.6|93295.7|93403.8|93301.3|93396.6|93291.2|53
1645584530000|2022-02-23 02:48:50|93397.6|93294.5|93390|93296.8|93407.2|93317.1|93389.3|93291.1|76
1645584540000|2022-02-23 02:49:00|93391|93294.1|93393.3|93299.2|93395.3|93303.1|93381.9|93284.7|54
1645584550000|2022-02-23 02:49:10|93392.6|93298.5|93389.6|93289.3|93395.6|93299.3|93387.7|93285.6|77
1645584560000|2022-02-23 02:49:20|93388.9|93289.7|93402.2|93292.6|93410|93300.8|93387.6|93289|79
1645584570000|2022-02-23 02:49:30|93406.3|93294.7|93402.3|93299.1|93407.7|93299.3|93397.3|93290.9|80
1645584580000|2022-02-23 02:49:40|93405.4|93295.4|93399.2|93291.3|93407.9|93298.4|93398.8|93288.7|80
1645584590000|2022-02-23 02:49:50|93399.6|93294.2|93397.5|93290.7|93405.6|93296.1|93395.2|93286|80
1645584600000|2022-02-23 02:50:00|93398.3|93288.9|93396|93291.3|93404.6|93293.5|93394.2|93286.8|79
1645584610000|2022-02-23 02:50:10|93397.5|93289|93403.6|93295.9|93405|93311|93383.1|93285.5|67
1645584620000|2022-02-23 02:50:20|93403.9|93301.4|93399|93290.3|93409.4|93304.1|93395.4|93288.6|62
1645584630000|2022-02-23 02:50:30|93397.3|93289.7|93402.1|93288.3|93403.9|93296.2|93390.8|93283.6|79
1645584640000|2022-02-23 02:50:40|93402.2|93289.2|93394.4|93283.9|93403.2|93300.8|93387.5|93282.1|80
1645584650000|2022-02-23 02:50:50|93393.3|93283.2|93395.9|93288.3|93402.6|93307.3|93391.2|93280.3|80
1645584660000|2022-02-23 02:51:00|93391.7|93286|93395.3|93291.3|93398.9|93296.4|93389.4|93282|80
1645584670000|2022-02-23 02:51:10|93392.6|93292.8|93394.4|93287.7|93406.4|93300.4|93389.1|93284|80
1645584680000|2022-02-23 02:51:20|93394|93285.5|93395.7|93293.9|93410.5|93303.2|93389.4|93281.1|80
1645584690000|2022-02-23 02:51:30|93392.2|93290.8|93394.5|93286.6|93399.8|93292.8|93389.4|93277|80
1645584700000|2022-02-23 02:51:40|93392.5|93288.9|93397.8|93292.4|93404|93299.5|93388.6|93281.3|80
1645584710000|2022-02-23 02:51:50|93398.4|93292.9|93395.2|93291.3|93406.4|93301.9|93389.9|93287.6|80
1645584720000|2022-02-23 02:52:00|93399|93295.7|93394.3|93297.3|93400.5|93300.8|93388|93285|80
1645584730000|2022-02-23 02:52:10|93400.3|93301.2|93388.6|93293.9|93402.4|93301.3|93388.3|93284.8|80
1645584740000|2022-02-23 02:52:20|93391.5|93297.5|93402.6|93301.8|93409.7|93302.2|93388.1|93280.8|80
1645584750000|2022-02-23 02:52:30|93398.8|93299.9|93396.1|93283.7|93406.8|93305.3|93386.6|93283.7|80
1645584760000|2022-02-23 02:52:40|93393.3|93288.5|93394.2|93284.8|93398.8|93294.2|93390.2|93282.1|79
1645584770000|2022-02-23 02:52:50|93392.3|93283.9|93394.7|93290.6|93397.9|93296.7|93385.9|93279.5|81
1645584780000|2022-02-23 02:53:00|93396.5|93290.9|93389.3|93295.4|93398.4|93298.2|93384.5|93280.6|69
1645584790000|2022-02-23 02:53:10|93394|93292.4|93390.2|93286.1|93394.6|93295.6|93385.4|93283.2|80
1645584800000|2022-02-23 02:53:20|93391.5|93289|93393.7|93291.6|93401.1|93301.3|93384|93282.1|80
1645584810000|2022-02-23 02:53:30|93392.2|93294.4|93398.2|93290.8|93398.9|93299.2|93390.3|93286.8|80
1645584820000|2022-02-23 02:53:40|93398.4|93290|93386.8|93295.8|93400.9|93305.6|93385.8|93288|80
1645584830000|2022-02-23 02:53:50|93392.1|93293|93388.4|93294.5|93401|93303.3|93382.7|93286.9|80
1645584840000|2022-02-23 02:54:00|93389.4|93294|93387|93290|93395.8|93298.3|93383|93285.2|80
1645584850000|2022-02-23 02:54:10|93386.9|93289|93388.8|93300.1|93395.9|93307.6|93381.5|93284.9|79
1645584860000|2022-02-23 02:54:20|93391.9|93290.9|93384.7|93297.1|93396.6|93303.7|93381.2|93286.7|80
1645584870000|2022-02-23 02:54:30|93384.4|93289.9|93393.8|93305.7|93400.3|93310|93382.5|93286.3|79
1645584880000|2022-02-23 02:54:40|93395.4|93301.6|93402.8|93299.1|93402.8|93303.9|93393.9|93292.6|54
1645584890000|2022-02-23 02:54:50|93401|93301|93397.1|93295.6|93401.7|93306.7|93394.8|93292.7|41
1645584900000|2022-02-23 02:55:00|93397.2|93295.7|93403.7|93297.6|93404.8|93302.5|93394.8|93295.7|33
1645584910000|2022-02-23 02:55:10|93403.4|93297.2|93395.4|93303.3|93403.4|93306|93391.2|93290.3|72
1645584920000|2022-02-23 02:55:20|93395.3|93295.8|93390.1|93295|93398.9|93304.7|93390.1|93291.2|72
1645584930000|2022-02-23 02:55:30|93390|93294.6|93389|93292.3|93399.3|93297.8|93381.9|93281.8|50
1645584940000|2022-02-23 02:55:40|93385.5|93296.7|93387|93290.9|93394.8|93296.7|93385.5|93284|50
1645584950000|2022-02-23 02:55:50|93392.6|93278|93387.5|93284.7|93392.6|93294.9|93377.3|93274.2|49
1645584960000|2022-02-23 02:56:00|93386.4|93285.9|93392.6|93285.9|93394.7|93294.5|93384.3|93279.9|55
1645584970000|2022-02-23 02:56:10|93396.8|93280.8|93390.4|93296.7|93396.8|93299.9|93385.3|93280.8|49
1645584980000|2022-02-23 02:56:20|93390.6|93296.9|93391.2|93295.2|93395.2|93297.9|93387|93288.5|52
1645584990000|2022-02-23 02:56:30|93390.7|93293.2|93385.4|93287.2|93390.9|93295.9|93380.5|93280.7|46
1645585000000|2022-02-23 02:56:40|93385.5|93287.4|93380.7|93296.5|93387|93296.5|93380.5|93287.3|35
1645585010000|2022-02-23 02:56:50|93382.8|93293.6|93392|93301.5|93402.3|93305.8|93382|93288.9|51
1645585020000|2022-02-23 02:57:00|93395.3|93297.2|93392.1|93296.6|93398.4|93306|93385.2|93293.7|42
1645585030000|2022-02-23 02:57:10|93389.8|93297.9|93392.5|93299|93392.7|93304.4|93388.2|93296.3|53
1645585040000|2022-02-23 02:57:20|93392.3|93298.9|93383.9|93305.4|93395.4|93323.4|93369.1|93298.4|53
1645585050000|2022-02-23 02:57:30|93383|93306.1|93378.1|93304.4|93383|93320.2|93365|93304.3|44
1645585060000|2022-02-23 02:57:40|93378.7|93306.9|93383.5|93288.3|93392|93318|93366.6|93277.5|32
1645585070000|2022-02-23 02:57:50|93383.6|93288.8|93380|93287.8|93386.8|93292.3|93379.5|93284.8|44
1645585080000|2022-02-23 02:58:00|93379.9|93287.2|93377.7|93288.8|93381.7|93288.8|93377.7|93286|35
1645585090000|2022-02-23 02:58:10|93377.8|93286.6|93370.1|93291.8|93377.8|93297.2|93367.4|93286.6|35
1645585100000|2022-02-23 02:58:20|93370.3|93292|93374.2|93283.3|93376.4|93293.8|93363.8|93281.1|44
1645585110000|2022-02-23 02:58:30|93373.8|93283|93376.1|93282.1|93377.9|93285.3|93373.4|93281.1|43
1645585120000|2022-02-23 02:58:40|93376.4|93282.3|93373.6|93281.1|93381.3|93283.1|93372.5|93275.2|40
1645585130000|2022-02-23 02:58:50|93373.8|93281.3|93377.7|93282.7|93377.7|93288.5|93371.9|93279.1|38
1645585140000|2022-02-23 02:59:00|93380|93280.8|93373.1|93284.4|93380.3|93286|93371.4|93279.8|34
1645585150000|2022-02-23 02:59:10|93373|93284.3|93356.2|93306.2|93374.5|93307.2|93355.3|93283|34
1645585160000|2022-02-23 02:59:20|93356.3|93306.3|93371.9|93301.9|93374.5|93311.9|93352.4|93293.8|53
1645585170000|2022-02-23 02:59:30|93361.1|93311.1|93384.9|93290.4|93390.3|93311.1|93361.1|93282|46
1645585180000|2022-02-23 02:59:40|93381.1|93288.6|93389|93295.3|93389.1|93300|93379.2|93287.7|30
1645585190000|2022-02-23 02:59:50|93391.1|93293.6|93385.8|93297.9|93391.1|93300.9|93385.1|93293.6|46
1645585200000|2022-02-23 03:00:00|93383.4|93300.5|93377.9|93302.6|93383.4|93317.2|93365.5|93300.5|28
1645585210000|2022-02-23 03:00:10|93377.3|93303.3|93362.6|93312.6|93378.4|93316.8|93359.2|93299.5|32
1645585220000|2022-02-23 03:00:20|93363.5|93313.5|93365.6|93315.6|93373.8|93317.5|93363.3|93299.9|12
1645585230000|2022-02-23 03:00:30|93365.3|93315.3|93376.2|93297.4|93376.6|93315.3|93360.5|93293.5|18
1645585240000|2022-02-23 03:00:40|93376|93298.3|93371.3|93300.3|93379.5|93310.6|93359.4|93292|17
1645585250000|2022-02-23 03:00:50|93370.6|93298.4|93373.1|93302.7|93373.1|93313.4|93359.2|93296.6|24
1645585260000|2022-02-23 03:01:00|93362.7|93312.7|93363.4|93313.4|93371.4|93313.5|93361.5|93298.8|19
1645585270000|2022-02-23 03:01:10|93363.2|93313.2|93364.6|93314.6|93375.7|93316.7|93361.8|93302.4|26
1645585280000|2022-02-23 03:01:20|93362.9|93312.9|93358.4|93308.4|93374.1|93315.9|93358.4|93303.3|25
1645585290000|2022-02-23 03:01:30|93358.3|93308.3|93360.3|93310.3|93377.2|93313|93358.3|93294.3|23
1645585300000|2022-02-23 03:01:40|93371|93300|93361.2|93311.2|93372.3|93312|93358.5|93296.1|18
1645585310000|2022-02-23 03:01:50|93361.6|93311.6|93365.9|93315.9|93377.3|93315.9|93361.6|93302.7|33
1645585320000|2022-02-23 03:02:00|93366|93316|93369.5|93319.5|93380.6|93320.5|93366|93302.6|29
1645585330000|2022-02-23 03:02:10|93369.4|93319.4|93390.2|93302.9|93391.8|93322.1|93369|93301.7|33
1645585340000|2022-02-23 03:02:20|93390.1|93302.8|93389.1|93302.8|93392.8|93304|93386.3|93297.1|33
1645585350000|2022-02-23 03:02:30|93389.3|93303|93390.5|93302.7|93393.1|93305.3|93387.8|93295.2|32
1645585360000|2022-02-23 03:02:40|93390.7|93302.9|93368.2|93318.2|93393.1|93318.5|93368.2|93297.8|15
1645585370000|2022-02-23 03:02:50|93367.8|93317.8|93375.3|93325.3|93389|93326.6|93367.8|93308.5|28
1645585380000|2022-02-23 03:03:00|93374.6|93324.6|93374.1|93324.1|93384.2|93324.9|93371.9|93309.1|25
1645585390000|2022-02-23 03:03:10|93382.9|93310.6|93373|93323|93384.8|93324.3|93372.6|93309|13
1645585400000|2022-02-23 03:03:20|93372.6|93322.6|93375.5|93325.5|93383.2|93325.6|93370.5|93309.9|40
1645585410000|2022-02-23 03:03:30|93375.3|93325.3|93373.2|93323.2|93386.2|93327.7|93373.2|93313.3|35
1645585420000|2022-02-23 03:03:40|93373.3|93323.3|93373.9|93323.9|93375.7|93325.7|93373|93323|19
1645585430000|2022-02-23 03:03:50|93373.7|93323.7|93375.9|93325.9|93375.9|93325.9|93372.9|93322.9|22
1645585440000|2022-02-23 03:04:00|93375.5|93325.5|93374.4|93324.4|93385.8|93327.6|93371.7|93307|20
1645585450000|2022-02-23 03:04:10|93376.1|93326.1|93376.8|93326.8|93378|93328|93371.8|93321.8|32
1645585460000|2022-02-23 03:04:20|93376.4|93326.4|93376.1|93326.1|93385.5|93328.2|93372.9|93314.7|29
1645585470000|2022-02-23 03:04:30|93378.3|93328.3|93374.5|93324.5|93378.8|93328.8|93374|93324|38
1645585480000|2022-02-23 03:04:40|93374.7|93324.7|93373.6|93323.6|93374.7|93324.7|93372.6|93322.6|19
1645585490000|2022-02-23 03:04:50|93373.4|93323.4|93377.9|93327.9|93378.8|93328.8|93371.4|93321.4|30
1645585500000|2022-02-23 03:05:00|93375.4|93325.4|93371.5|93321.5|93384.9|93327.3|93370.8|93312.4|35
1645585510000|2022-02-23 03:05:10|93371.1|93321.1|93370.3|93320.3|93372.1|93322.1|93367.6|93317.6|26
1645585520000|2022-02-23 03:05:20|93372.4|93322.4|93368.8|93318.8|93379.9|93322.4|93368.8|93309.6|22
1645585530000|2022-02-23 03:05:30|93369|93319|93370.3|93320.3|93370.3|93320.3|93367.2|93317.2|19
1645585540000|2022-02-23 03:05:40|93369.6|93319.6|93371.9|93321.9|93378.1|93321.9|93368.6|93307.2|18
1645585550000|2022-02-23 03:05:50|93373.8|93323.8|93374.6|93324.6|93384.5|93325.1|93368.1|93307.6|36
1645585560000|2022-02-23 03:06:00|93375.1|93325.1|93371.3|93321.3|93375.5|93325.5|93369.8|93319.8|24
1645585570000|2022-02-23 03:06:10|93371|93321|93370.9|93320.9|93382.9|93321.3|93370.3|93308.1|15
1645585580000|2022-02-23 03:06:20|93370.5|93320.5|93369.5|93319.5|93379.8|93320.7|93369.2|93309.2|15
1645585590000|2022-02-23 03:06:30|93369.4|93319.4|93373.9|93323.9|93373.9|93323.9|93367.8|93317.8|24
1645585600000|2022-02-23 03:06:40|93373.4|93323.4|93374.6|93324.6|93387.6|93325.9|93371.6|93314.8|32
1645585610000|2022-02-23 03:06:50|93373.9|93323.9|93373.1|93323.1|93380.8|93324.2|93369.6|93307.7|39
1645585620000|2022-02-23 03:07:00|93372.8|93322.8|93374.7|93324.7|93380.2|93325.6|93369.5|93309.4|38
1645585630000|2022-02-23 03:07:10|93375|93325|93376|93326|93384.7|93326.3|93372.9|93310.7|19
1645585640000|2022-02-23 03:07:20|93375.9|93325.9|93375.9|93325.9|93385.5|93327.8|93374|93314.8|44
1645585650000|2022-02-23 03:07:30|93375.4|93325.4|93375.4|93325.4|93377.7|93327.7|93374.1|93324.1|24
1645585660000|2022-02-23 03:07:40|93371.1|93321.1|93372.6|93322.6|93373.6|93323.6|93371.1|93321.1|17
1645585670000|2022-02-23 03:07:50|93372.9|93322.9|93375.9|93325.9|93382|93328.2|93371.3|93310.5|31
1645585680000|2022-02-23 03:08:00|93375.2|93325.2|93377.5|93327.5|93378.3|93328.3|93374.8|93324.8|55
1645585690000|2022-02-23 03:08:10|93377.3|93327.3|93376.1|93326.1|93377.7|93327.7|93375|93325|30
1645585700000|2022-02-23 03:08:20|93376.9|93326.9|93376.1|93326.1|93376.9|93326.9|93374.3|93324.3|28
1645585710000|2022-02-23 03:08:30|93376.2|93326.2|93378.5|93328.5|93378.8|93328.8|93374.3|93324.3|31
1645585720000|2022-02-23 03:08:40|93378.7|93328.7|93378.2|93328.2|93378.7|93328.7|93375|93325|25
1645585730000|2022-02-23 03:08:50|93375|93325|93378.8|93328.8|93392|93331.3|93375|93321.9|20
1645585740000|2022-02-23 03:09:00|93378.7|93328.7|93398|93321.4|93401.5|93329.7|93376.4|93313.8|45
1645585750000|2022-02-23 03:09:10|93397.1|93322.1|93397.5|93319.8|93402.6|93323.9|93395.6|93313.6|24
1645585760000|2022-02-23 03:09:20|93403.7|93314.9|93399.9|93319.3|93403.7|93323.9|93397.1|93314.9|26
1645585770000|2022-02-23 03:09:30|93399.1|93319.8|93380.3|93330.3|93401.1|93332.4|93377.8|93312.6|39
1645585780000|2022-02-23 03:09:40|93379.9|93329.9|93384.3|93334.3|93385.4|93335.4|93377.9|93327.9|29
1645585790000|2022-02-23 03:09:50|93385.1|93335.1|93382.1|93332.1|93391.6|93337|93382|93318.6|23
1645585800000|2022-02-23 03:10:00|93381.1|93331.1|93384.6|93334.6|93384.7|93334.7|93381.1|93331.1|32
1645585810000|2022-02-23 03:10:10|93384.1|93334.1|93385.4|93335.4|93386.4|93336.4|93382.1|93332.1|37
1645585820000|2022-02-23 03:10:20|93386.2|93336.2|93384.4|93334.4|93388|93338|93381.9|93331.9|33
1645585830000|2022-02-23 03:10:30|93386|93336|93384|93334|93387.3|93337.3|93381.1|93331.1|36
1645585840000|2022-02-23 03:10:40|93383.4|93333.4|93378.7|93328.7|93383.9|93333.9|93378.7|93328.7|41
1645585850000|2022-02-23 03:10:50|93378.6|93328.6|93383.4|93333.4|93383.4|93333.4|93377.5|93327.5|23
1645585860000|2022-02-23 03:11:00|93385.1|93335.1|93379.6|93329.6|93385.1|93335.1|93379|93329|24
1645585870000|2022-02-23 03:11:10|93380.5|93330.5|93384.3|93334.3|93384.3|93334.3|93379.5|93329.5|25
1645585880000|2022-02-23 03:11:20|93382.9|93332.9|93379.8|93329.8|93383.5|93333.5|93379.8|93329.8|21
1645585890000|2022-02-23 03:11:30|93380.9|93330.9|93378.1|93328.1|93381.5|93331.5|93376.5|93326.5|20
1645585900000|2022-02-23 03:11:40|93377.7|93327.7|93379|93329|93381.2|93331.2|93377.7|93327.7|15
1645585910000|2022-02-23 03:11:50|93378.8|93328.8|93379.4|93329.4|93379.9|93329.9|93378.7|93328.7|12
1645585920000|2022-02-23 03:12:00|93378.2|93328.2|93380.2|93330.2|93382.9|93332.9|93376.5|93326.5|24
1645585930000|2022-02-23 03:12:10|93379.6|93329.6|93378.4|93328.4|93384.3|93334.3|93378.4|93328.4|24
1645585940000|2022-02-23 03:12:20|93377.8|93327.8|93389|93318.4|93389.7|93329.4|93377.1|93317.7|21
1645585950000|2022-02-23 03:12:30|93378.2|93318.2|93381.5|93331.5|93382.5|93332.5|93378.2|93318.2|9
1645585960000|2022-02-23 03:12:40|93381.1|93331.1|93387.9|93303.5|93402.2|93331.1|93371.5|93290.8|40
1645585970000|2022-02-23 03:12:50|93386.7|93305.2|93386.1|93306.9|93402|93308.4|93383.2|93292.7|15
1645585980000|2022-02-23 03:13:00|93380.6|93309.5|93389.5|93306.8|93391.9|93321|93371|93302.7|26
1645585990000|2022-02-23 03:13:10|93389.7|93306.7|93375.7|93325.7|93392.2|93327.5|93375.2|93303.5|30
1645586000000|2022-02-23 03:13:20|93375.1|93325.1|93384.4|93314.2|93384.4|93326.4|93371.8|93314.2|29
1645586010000|2022-02-23 03:13:30|93373.6|93323.6|93375.9|93325.9|93385.8|93327.6|93373.2|93312.8|31
1645586020000|2022-02-23 03:13:40|93376|93326|93383.3|93310.5|93384.2|93326|93371.9|93310.5|28
1645586030000|2022-02-23 03:13:50|93382.7|93310.7|93378.9|93302.9|93394|93320.4|93370.4|93293.3|62
1645586040000|2022-02-23 03:14:00|93379.4|93303.2|93384.6|93304.4|93394.5|93304.5|93377.5|93293.8|61
1645586050000|2022-02-23 03:14:10|93385|93304.3|93388.7|93298.3|93391.8|93307.5|93382|93296.8|53
1645586060000|2022-02-23 03:14:20|93388.5|93298.1|93386.5|93288.2|93393.5|93298.3|93382.6|93279.6|48
1645586070000|2022-02-23 03:14:30|93395.5|93279.5|93387|93291.5|93395.5|93294.7|93382.9|93279.5|53
1645586080000|2022-02-23 03:14:40|93388.1|93290.9|93384.7|93294.1|93388.5|93295.5|93383.7|93288.6|46
1645586090000|2022-02-23 03:14:50|93386.4|93292|93387.9|93304.1|93391.3|93306.7|93374.4|93289|34
1645586100000|2022-02-23 03:15:00|93389|93302.6|93391.6|93284.5|93394.8|93308.2|93379.8|93284.5|61
1645586110000|2022-02-23 03:15:10|93391.2|93284|93385.3|93288.8|93392|93295|93383.9|93283|47
1645586120000|2022-02-23 03:15:20|93385.7|93288.2|93386.1|93287.3|93394.7|93291.8|93380.9|93279.6|34
1645586130000|2022-02-23 03:15:30|93383.7|93285.1|93383.6|93289.1|93389.6|93295|93379.6|93278.7|31
1645586140000|2022-02-23 03:15:40|93381|93290.3|93388.9|93277.7|93392.2|93291.8|93377.1|93276.2|36
1645586150000|2022-02-23 03:15:50|93388.3|93275.8|93388.2|93279|93389.7|93287.7|93381.9|93275.2|46
1645586160000|2022-02-23 03:16:00|93388.1|93279.2|93379.8|93287.6|93388.3|93287.9|93378.8|93274.4|24
1645586170000|2022-02-23 03:16:10|93379.4|93287.7|93391.3|93278.1|93391.3|93287.7|93379.2|93275.3|48
1645586180000|2022-02-23 03:16:20|93387.8|93282.4|93375.5|93285.7|93390.7|93288.3|93374.6|93276|41
1645586190000|2022-02-23 03:16:30|93376.3|93285.8|93381.5|93281.4|93388.4|93287.8|93374.1|93273.2|46
1645586200000|2022-02-23 03:16:40|93383|93283.2|93400.9|93290.8|93404.8|93302.9|93381.8|93278.3|79
1645586210000|2022-02-23 03:16:50|93400.3|93290.6|93397.5|93288.8|93404.9|93296|93392.1|93284.4|63
1645586220000|2022-02-23 03:17:00|93397.3|93288.4|93392.8|93281.9|93400.9|93291.4|93384.7|93281.9|72
1645586230000|2022-02-23 03:17:10|93393|93282.4|93383.2|93274.3|93398.4|93292.8|93378.8|93273.8|78
1645586240000|2022-02-23 03:17:20|93379.2|93278.2|93387.4|93285.1|93391.9|93287.4|93379.2|93273.1|73
1645586250000|2022-02-23 03:17:30|93387.1|93288.7|93393.8|93277.8|93393.8|93291.4|93380.1|93277.2|22
1645586260000|2022-02-23 03:17:40|93394|93278|93391.8|93283.4|93394|93285.4|93387.4|93278|42
1645586270000|2022-02-23 03:17:50|93390.6|93283.8|93389.6|93284.4|93396.6|93290.9|93385.2|93279.3|67
1645586280000|2022-02-23 03:18:00|93387.5|93284.8|93396.5|93286.6|93397.4|93297.8|93383.6|93276.9|57
1645586290000|2022-02-23 03:18:10|93395.8|93283.9|93403.8|93288|93404.8|93296.9|93392.3|93283.9|73
1645586300000|2022-02-23 03:18:20|93404.5|93289.4|93403.5|93291.8|93407.8|93295.6|93399.6|93285.2|67
1645586310000|2022-02-23 03:18:30|93404.4|93292|93398.5|93292.3|93405.5|93295.7|93395.6|93285.3|72
1645586320000|2022-02-23 03:18:40|93395.1|93295.8|93403.9|93294|93404.5|93299.2|93395|93291.2|79
1645586330000|2022-02-23 03:18:50|93405.6|93295|93398.9|93293.9|93406.4|93297.4|93389.2|93289.2|65
1645586340000|2022-02-23 03:19:00|93400.5|93294.9|93404|93293.4|93408|93301.6|93396.4|93293|70
1645586350000|2022-02-23 03:19:10|93404.7|93293.3|93401.1|93294.8|93405.7|93298.9|93399.4|93291|42
1645586360000|2022-02-23 03:19:20|93401.2|93295.6|93387.4|93300.1|93402.1|93306|93387.3|93292|45
1645586370000|2022-02-23 03:19:30|93387.8|93301.9|93387.7|93304.2|93393.5|93304.3|93387.1|93298.9|33
1645586380000|2022-02-23 03:19:40|93387.6|93305.1|93386.4|93305.8|93389|93305.8|93383.7|93299.3|22
1645586390000|2022-02-23 03:19:50|93386.3|93305.7|93391|93309.1|93391|93310|93384.7|93305.7|13
1645586400000|2022-02-23 03:20:00|93387.5|93309|93392.6|93288.2|93402.3|93311.6|93382.1|93283.2|57
1645586410000|2022-02-23 03:20:10|93392.8|93288.3|93381.7|93279.7|93393.6|93297.4|93372.7|93276.7|70
1645586420000|2022-02-23 03:20:20|93385|93276.9|93385.3|93283.6|93390.6|93287.2|93374.9|93272.4|46
1645586430000|2022-02-23 03:20:30|93385.4|93283|93386.2|93272.5|93389.2|93288.6|93378.1|93272.5|45
1645586440000|2022-02-23 03:20:40|93382.3|93276.5|93385|93275.8|93389.1|93280.8|93381.2|93271.7|24
1645586450000|2022-02-23 03:20:50|93387.5|93273.6|93370.6|93295.3|93388|93295.3|93370.6|93272|44
1645586460000|2022-02-23 03:21:00|93369.8|93293.1|93385.6|93287.5|93391.3|93296.7|93367.7|93280.8|75
1645586470000|2022-02-23 03:21:10|93387.8|93284.9|93390.9|93281.6|93397.4|93291.4|93383.1|93280.8|72
1645586480000|2022-02-23 03:21:20|93390.8|93281.4|93389.9|93284.2|93393.7|93290.4|93386.7|93277.7|40
1645586490000|2022-02-23 03:21:30|93389.7|93284.1|93387|93284.9|93390.8|93292.5|93385.5|93281.6|35
1645586500000|2022-02-23 03:21:40|93376.4|93290.1|93375|93289.9|93380.1|93293.7|93373.4|93286.1|21
1645586510000|2022-02-23 03:21:50|93376.9|93292|93374.5|93299.3|93379.1|93299.3|93374.5|93291.9|22
1645586520000|2022-02-23 03:22:00|93374.4|93299.1|93378.7|93295.5|93380.8|93299.1|93370.7|93288.6|19
1645586530000|2022-02-23 03:22:10|93378.6|93295.1|93381.7|93295.3|93382.4|93295.6|93376.9|93287.5|24
1645586540000|2022-02-23 03:22:20|93379.8|93294|93374|93294.4|93385.6|93295.7|93371.7|93291.1|24
1645586550000|2022-02-23 03:22:30|93371.8|93295.7|93376|93292.6|93377.9|93295.7|93371.4|93291.4|10
1645586560000|2022-02-23 03:22:40|93374.2|93293.9|93385.8|93284.9|93390.7|93299.8|93374.1|93277|29
1645586570000|2022-02-23 03:22:50|93385.7|93284.8|93387.7|93291|93390.6|93293.9|93382.4|93277.4|58
1645586580000|2022-02-23 03:23:00|93387.8|93291.1|93386.6|93281.8|93391.4|93291.1|93384.2|93275|51
1645586590000|2022-02-23 03:23:10|93386.9|93281.7|93389.6|93290.6|93390.2|93292.3|93379.4|93279.5|56
1645586600000|2022-02-23 03:23:20|93389.8|93291.8|93386.8|93275|93390.6|93292.7|93380.8|93273.2|43
1645586610000|2022-02-23 03:23:30|93385|93276.9|93392.8|93276.8|93393.1|93294.3|93374.7|93273.3|54
1645586620000|2022-02-23 03:23:40|93388.5|93280.4|93387.3|93285.8|93395.3|93299.1|93375.8|93277|50
1645586630000|2022-02-23 03:23:50|93392.1|93279.4|93391|93282.3|93394.8|93295.4|93379.3|93278.4|48
1645586640000|2022-02-23 03:24:00|93390|93282.7|93388.4|93288.1|93395.7|93292.8|93386|93278|63
1645586650000|2022-02-23 03:24:10|93384.5|93288.8|93388.3|93293.2|93391|93293.2|93381.3|93279.7|49
1645586660000|2022-02-23 03:24:20|93386.3|93293.4|93390.7|93289.7|93390.7|93293.4|93385.8|93288.2|59
1645586670000|2022-02-23 03:24:30|93390.6|93290.2|93375.2|93289.3|93391.4|93294.2|93372.7|93279.2|41
1645586680000|2022-02-23 03:24:40|93374.8|93289.7|93376.9|93282.4|93381.8|93290|93373.8|93282.4|26
1645586690000|2022-02-23 03:24:50|93374.2|93284.5|93365.1|93284|93380.4|93286.3|93365.1|93280.6|42
1645586700000|2022-02-23 03:25:00|93365|93284.5|93379.6|93274.9|93386|93285.7|93365|93269.9|41
1645586710000|2022-02-23 03:25:10|93380.1|93274.2|93382.3|93273.6|93387.2|93279|93374.5|93269.6|40
1645586720000|2022-02-23 03:25:20|93381.6|93273|93377.8|93273.9|93384.9|93275.7|93376.5|93270|37
1645586730000|2022-02-23 03:25:30|93378.1|93274.4|93384.9|93270.7|93386.3|93278.6|93375.9|93270.3|34
1645586740000|2022-02-23 03:25:40|93385.4|93270.5|93386.2|93284.3|93392.2|93286.3|93377.3|93270.5|38
1645586750000|2022-02-23 03:25:50|93381.4|93283.9|93373.1|93277.4|93385.3|93285.4|93370.1|93269.3|69
1645586760000|2022-02-23 03:26:00|93376.5|93274.7|93376|93276.6|93385.9|93281.3|93374.3|93268.4|69
1645586770000|2022-02-23 03:26:10|93375.4|93277.3|93384.8|93269|93385.4|93281.7|93375.4|93268.5|54
1645586780000|2022-02-23 03:26:20|93379.7|93272.3|93384.9|93269.3|93385.5|93273.7|93379.7|93268.7|38
1645586790000|2022-02-23 03:26:30|93382.9|93271.9|93383.1|93272.4|93386.9|93276.1|93377.9|93269.6|33
1645586800000|2022-02-23 03:26:40|93381.3|93273.2|93366.2|93288.4|93382.3|93288.8|93365.1|93272.7|43
1645586810000|2022-02-23 03:26:50|93363.7|93282.8|93384.4|93270.1|93384.4|93291.2|93363|93270.1|44
1645586820000|2022-02-23 03:27:00|93380.6|93274.7|93376.3|93269.8|93383|93278.5|93366.7|93266.3|47
1645586830000|2022-02-23 03:27:10|93377.4|93268|93376.8|93270.2|93381.5|93274.5|93371.5|93265.4|43
1645586840000|2022-02-23 03:27:20|93375.4|93273.9|93375.1|93270.2|93378.7|93277.4|93368.6|93266.2|40
1645586850000|2022-02-23 03:27:30|93373.4|93272|93377.6|93301.4|93384.8|93301.9|93370.5|93265.3|23
1645586860000|2022-02-23 03:27:40|93379|93301.3|93387.8|93298.9|93387.8|93310.8|93360.8|93293.8|48
1645586870000|2022-02-23 03:27:50|93386.3|93300.8|93389.3|93303.2|93390.8|93303.5|93378.2|93300.5|46
1645586880000|2022-02-23 03:28:00|93389.2|93303.3|93377.9|93285.2|93389.2|93315.8|93363.9|93281|63
1645586890000|2022-02-23 03:28:10|93374.1|93286.5|93375|93270.5|93377.1|93288.1|93359.6|93270.5|58
1645586900000|2022-02-23 03:28:20|93374.6|93272.6|93371.1|93274.7|93380.4|93279.3|93366.4|93267.6|45
1645586910000|2022-02-23 03:28:30|93374|93271.6|93380.3|93300.5|93381.4|93302.6|93368.6|93266.1|26
1645586920000|2022-02-23 03:28:40|93379.6|93303.7|93387.7|93314.7|93398.9|93314.9|93377.6|93295|63
1645586930000|2022-02-23 03:28:50|93387.5|93314.3|93390.8|93308.8|93396.7|93316|93386.3|93307.3|38
1645586940000|2022-02-23 03:29:00|93392|93309|93389.4|93314|93396.9|93325.9|93375.9|93308.5|38
1645586950000|2022-02-23 03:29:10|93387.8|93314.3|93392.6|93310.4|93392.8|93314.5|93387.3|93310.4|9
1645586960000|2022-02-23 03:29:20|93392.4|93310.9|93373|93323|93397.5|93325.1|93372.1|93306.5|15
1645586970000|2022-02-23 03:29:30|93370.8|93320.8|93382.9|93306.1|93394|93320.8|93369.1|93292.4|30
1645586980000|2022-02-23 03:29:40|93381.6|93307.9|93392.8|93297.6|93394.7|93310.5|93379.9|93297.6|43
1645586990000|2022-02-23 03:29:50|93392.7|93298|93393.2|93293.6|93396.9|93300.5|93387.5|93291.7|10
1645587000000|2022-02-23 03:30:00|93366.9|93316.9|93383.7|93286.2|93388.8|93316.9|93366.9|93278.2|52
1645587010000|2022-02-23 03:30:10|93383.8|93286.7|93381.8|93285.6|93389.2|93287.1|93380.8|93280.6|42
1645587020000|2022-02-23 03:30:20|93381.7|93285.8|93384.6|93283.6|93387.5|93286.1|93379.8|93282|32
1645587030000|2022-02-23 03:30:30|93384.8|93284.1|93383.6|93277.1|93386.1|93295.1|93367.1|93269.6|30
1645587040000|2022-02-23 03:30:40|93382.7|93282.3|93369.9|93276.9|93387.8|93282.3|93369.8|93271.1|55
1645587050000|2022-02-23 03:30:50|93373.3|93273.8|93373.4|93265.2|93382.9|93284.3|93368.8|93260.4|72
1645587060000|2022-02-23 03:31:00|93373.5|93265.3|93362.5|93312.5|93377.7|93312.5|93362.5|93259.5|57
1645587070000|2022-02-23 03:31:10|93379|93296.4|93389.2|93299.6|93392.3|93311.4|93361.4|93289.3|53
1645587080000|2022-02-23 03:31:20|93387.4|93302|93393.8|93305.5|93394.1|93305.5|93380.5|93299.2|39
1645587090000|2022-02-23 03:31:30|93393.1|93305.6|93379|93296.7|93394.9|93309.2|93371.8|93282.3|48
1645587100000|2022-02-23 03:31:40|93379.8|93298|93390.9|93314|93391|93318.8|93367.8|93271.4|64
1645587110000|2022-02-23 03:31:50|93396.4|93308.5|93373.7|93302.6|93397.6|93327.9|93373.2|93297.3|55
1645587120000|2022-02-23 03:32:00|93379.4|93295.6|93407.6|93319.8|93414.6|93335.6|93375.5|93292.1|49
1645587130000|2022-02-23 03:32:10|93407|93320.5|93402.4|93324.6|93407|93325.1|93397.6|93317.5|46
1645587140000|2022-02-23 03:32:20|93399.5|93325.8|93400.4|93324.6|93405.7|93326.9|93397.9|93321.4|30
1645587150000|2022-02-23 03:32:30|93400|93324.8|93385.3|93335.3|93402.4|93336.8|93382.7|93320.8|27
1645587160000|2022-02-23 03:32:40|93386.1|93336.1|93377.4|93327.4|93402.3|93338.7|93377.3|93327.3|25
1645587170000|2022-02-23 03:32:50|93377.5|93327.5|93374.8|93324.8|93379.7|93329.7|93373.6|93323.6|29
1645587180000|2022-02-23 03:33:00|93374.4|93324.4|93375|93325|93377.1|93327.1|93373.4|93323.4|34
1645587190000|2022-02-23 03:33:10|93375.5|93325.5|93378|93328|93378.9|93328.9|93375.3|93325.3|16
1645587200000|2022-02-23 03:33:20|93377.7|93327.7|93379.5|93329.5|93380.3|93330.3|93377.5|93327.5|18
1645587210000|2022-02-23 03:33:30|93379.4|93329.4|93380.4|93330.4|93386.5|93336.5|93379|93329|33
1645587220000|2022-02-23 03:33:40|93380.6|93330.6|93381.1|93331.1|93384|93334|93380.1|93330.1|44
1645587230000|2022-02-23 03:33:50|93382.6|93332.6|93381.6|93331.6|93383.7|93333.7|93381.3|93331.3|20
1645587240000|2022-02-23 03:34:00|93381.3|93331.3|93380.2|93330.2|93381.5|93331.5|93379.8|93329.8|17
1645587250000|2022-02-23 03:34:10|93380|93330|93380|93330|93382.3|93332.3|93379.9|93329.9|21
1645587260000|2022-02-23 03:34:20|93379.4|93329.4|93381.8|93331.8|93381.8|93331.8|93379.2|93329.2|18
1645587270000|2022-02-23 03:34:30|93382|93332|93382.3|93332.3|93382.3|93332.3|93382|93332|3
1645587280000|2022-02-23 03:34:40|93382.6|93332.6|93386.1|93336.1|93386.1|93336.1|93382.5|93332.5|3
1645587290000|2022-02-23 03:34:50|93383.1|93333.1|93381.3|93331.3|93384.1|93334.1|93380.8|93330.8|11
1645587300000|2022-02-23 03:35:00|93381|93331|93374.4|93324.4|93401.6|93332.1|93374.1|93305.6|32
1645587310000|2022-02-23 03:35:10|93401.7|93300.9|93374.6|93324.6|93401.7|93325.4|93373.7|93300.9|15
1645587320000|2022-02-23 03:35:20|93375|93325|93389.7|93311.1|93389.7|93325.6|93374.5|93311.1|8
1645587330000|2022-02-23 03:35:30|93386.8|93314.9|93374.5|93324.5|93390.2|93326.9|93374.5|93312.2|11
1645587340000|2022-02-23 03:35:40|93375|93325|93375.5|93325.5|93375.5|93325.5|93374.7|93324.7|4
1645587350000|2022-02-23 03:35:50|93375.3|93325.3|93375.1|93325.1|93376.4|93326.4|93373.5|93323.5|10
1645587360000|2022-02-23 03:36:00|93375.4|93325.4|93378.4|93328.4|93379.3|93329.3|93373.1|93323.1|30
1645587370000|2022-02-23 03:36:10|93379.1|93329.1|93377.9|93327.9|93379.1|93329.1|93376.1|93326.1|19
1645587380000|2022-02-23 03:36:20|93378.6|93328.6|93378.4|93328.4|93379.8|93329.8|93377|93327|15
1645587390000|2022-02-23 03:36:30|93378.1|93328.1|93378|93328|93378.7|93328.7|93375.6|93325.6|18
1645587400000|2022-02-23 03:36:40|93377.5|93327.5|93379.4|93329.4|93379.4|93329.4|93376.8|93326.8|15
1645587410000|2022-02-23 03:36:50|93379.3|93329.3|93374.1|93302|93384|93329.3|93357.4|93297.4|46
1645587420000|2022-02-23 03:37:00|93371.9|93299.6|93387.5|93288.1|93387.5|93300.9|93370.4|93287.5|43
1645587430000|2022-02-23 03:37:10|93380|93289|93381.2|93288.3|93386.3|93290.3|93378.7|93285.5|19
1645587440000|2022-02-23 03:37:20|93379.6|93289.2|93373.3|93295.2|93384.2|93307.5|93357.3|93285.3|13
1645587450000|2022-02-23 03:37:30|93373.2|93297.6|93382.8|93295.1|93385.4|93299.4|93365.8|93276.9|25
1645587460000|2022-02-23 03:37:40|93378.2|93295.4|93383.3|93288|93389|93297.9|93374.6|93284.8|20
1645587470000|2022-02-23 03:37:50|93388.3|93290.3|93387.5|93284.4|93388.3|93294.6|93378.1|93284.4|16
1645587480000|2022-02-23 03:38:00|93387.4|93284.3|93384.6|93285|93387.4|93293.5|93375.8|93284.3|28
1645587490000|2022-02-23 03:38:10|93385.2|93284.5|93380.3|93287.4|93385.2|93290.9|93375.8|93284.5|19
1645587500000|2022-02-23 03:38:20|93379.7|93288.8|93381.9|93284.6|93383.6|93289.9|93377.4|93284.6|28
1645587510000|2022-02-23 03:38:30|93353.4|93303.4|93371|93297.8|93371.6|93308.9|93353.4|93292.1|18
1645587520000|2022-02-23 03:38:40|93373.3|93296.7|93365.7|93292.7|93373.4|93308.1|93354.4|93291.6|18
1645587530000|2022-02-23 03:38:50|93366.6|93291.9|93368|93292.9|93372.1|93294.9|93366.6|93291.3|27
1645587540000|2022-02-23 03:39:00|93367.6|93292|93366.8|93290.5|93370|93292|93365.7|93286.5|26
1645587550000|2022-02-23 03:39:10|93366.5|93290|93366.2|93291.1|93369.8|93293.1|93363.4|93289.1|18
1645587560000|2022-02-23 03:39:20|93367.1|93291|93365.2|93293.4|93369.7|93305.1|93355.1|93291|27
1645587570000|2022-02-23 03:39:30|93366.4|93294.6|93382.6|93275.4|93386.1|93303|93352.2|93275.4|23
1645587580000|2022-02-23 03:39:40|93378.9|93276.1|93380.3|93277.5|93385.4|93284.5|93370.8|93271.7|18
1645587590000|2022-02-23 03:39:50|93382.4|93275.9|93385.1|93276.4|93385.6|93281.5|93377|93274.7|28
1645587600000|2022-02-23 03:40:00|93386|93276.1|93382.6|93276.3|93386|93294.6|93365.3|93275.2|32
1645587610000|2022-02-23 03:40:10|93382.5|93275.8|93377.6|93281.7|93385.8|93284.2|93373.6|93272.9|51
1645587620000|2022-02-23 03:40:20|93374.6|93283.8|93388.2|93276|93388.4|93286.5|93374.4|93275.8|15
1645587630000|2022-02-23 03:40:30|93387.5|93276.7|93379.2|93275.4|93389.8|93291.2|93374.7|93275.2|39
1645587640000|2022-02-23 03:40:40|93373.5|93279.3|93377.3|93285.9|93379.1|93288.2|93368.3|93278.9|29
1645587650000|2022-02-23 03:40:50|93381.1|93280.9|93384.6|93268.6|93385.4|93284|93373|93268.6|26
1645587660000|2022-02-23 03:41:00|93375.3|93272.9|93377.5|93270|93379.1|93280.8|93368.9|93270|45
1645587670000|2022-02-23 03:41:10|93375.8|93268.5|93377.1|93270.8|93379.1|93273.9|93373.8|93268.5|45
1645587680000|2022-02-23 03:41:20|93377.6|93270|93381|93275.5|93382.8|93277.2|93377.6|93270|31
1645587690000|2022-02-23 03:41:30|93368.3|93285.1|93374.9|93291|93380.5|93291|93367.8|93273.3|16
1645587700000|2022-02-23 03:41:40|93371.1|93292|93376.5|93288.6|93377.4|93292|93370.8|93286.8|20
1645587710000|2022-02-23 03:41:50|93375|93288.2|93369.1|93285.9|93378.3|93289.9|93369.1|93285.3|14
1645587720000|2022-02-23 03:42:00|93369.4|93286.4|93371.4|93282.9|93374.4|93286.4|93369.2|93282.9|8
1645587730000|2022-02-23 03:42:10|93378.5|93273.8|93372.6|93282.2|93378.5|93287.9|93364.6|93273.8|15
1645587740000|2022-02-23 03:42:20|93373.1|93281.4|93378.9|93285.5|93381|93285.5|93373.1|93275.4|14
1645587750000|2022-02-23 03:42:30|93372.5|93289|93390.8|93286.4|93399.4|93292.5|93372.5|93281|53
1645587760000|2022-02-23 03:42:40|93388.8|93289.3|93393.3|93288.9|93401|93298.6|93384.4|93284.7|63
1645587770000|2022-02-23 03:42:50|93392.9|93289.3|93394.9|93290.4|93398.6|93298.1|93387.3|93286.4|23
1645587780000|2022-02-23 03:43:00|93397.2|93296|93391.3|93299.8|93406.2|93305|93385.7|93286.9|43
1645587790000|2022-02-23 03:43:10|93389.4|93301|93393.5|93290.4|93398.5|93302.2|93387.5|93289.6|40
1645587800000|2022-02-23 03:43:20|93396.7|93288.1|93395.6|93296.8|93399.9|93298.7|93389.9|93288.1|32
1645587810000|2022-02-23 03:43:30|93401.4|93291.7|93403|93287|93403|93295.7|93395.9|93287|25
1645587820000|2022-02-23 03:43:40|93401|93289|93397.5|93291.5|93402.9|93292.3|93395.8|93287.3|19
1645587830000|2022-02-23 03:43:50|93397.3|93292.7|93389.2|93304.4|93403.1|93304.4|93387.7|93286.6|15
1645587840000|2022-02-23 03:44:00|93389.1|93305.6|93388.4|93298.1|93389.6|93305.9|93383.4|93298.1|15
1645587850000|2022-02-23 03:44:10|93384.8|93300.9|93387.9|93297.7|93387.9|93302.9|93382.6|93297.7|16
1645587860000|2022-02-23 03:44:20|93386|93299.3|93380.4|93304.2|93387.3|93305|93380.4|93298.8|14
1645587870000|2022-02-23 03:44:30|93380.5|93304.9|93394.4|93295.8|93398|93305.6|93380.5|93284.6|42
1645587880000|2022-02-23 03:44:40|93403.1|93287.1|93393.6|93295.1|93403.1|93305.8|93384.4|93287.1|32
1645587890000|2022-02-23 03:44:50|93393.8|93295.3|93396.5|93291.9|93397.2|93301.2|93386.7|93290.3|27
1645587900000|2022-02-23 03:45:00|93394.4|93293.9|93382|93310.7|93394.4|93319.5|93369.1|93290.2|38
1645587910000|2022-02-23 03:45:10|93371.1|93321.1|93371.3|93321.3|93383.8|93321.9|93369.4|93309|27
1645587920000|2022-02-23 03:45:20|93382.9|93309.8|93372.8|93322.8|93386|93324.2|93367.2|93309.8|26
1645587930000|2022-02-23 03:45:30|93373.1|93323.1|93370.9|93320.9|93386.6|93323.1|93370.7|93308.3|12
1645587940000|2022-02-23 03:45:40|93371|93321|93381.7|93311.5|93384.4|93321.6|93370.9|93308|15
1645587950000|2022-02-23 03:45:50|93371.4|93321.4|93371|93321|93381.7|93321.4|93369.6|93311.3|12
1645587960000|2022-02-23 03:46:00|93381.6|93309.8|93383.3|93310.7|93385.6|93320.2|93370.2|93307.1|7
1645587970000|2022-02-23 03:46:10|93369.3|93309.3|93370.3|93320.3|93381.4|93321.3|93369.3|93309.3|10
1645587980000|2022-02-23 03:46:20|93370.6|93320.6|93388.4|93308.8|93388.4|93321.7|93370.6|93308.8|13
1645587990000|2022-02-23 03:46:30|93388.5|93308.7|93370.4|93320.4|93388.5|93320.9|93369.4|93308|10
1645588000000|2022-02-23 03:46:40|93381.3|93309.9|93382.8|93309.5|93386.1|93321.5|93370.4|93308.4|13
1645588010000|2022-02-23 03:46:50|93382.2|93309.7|93395.4|93297.5|93395.4|93320.9|93368.5|93297.5|21
1645588020000|2022-02-23 03:47:00|93392|93300.4|93392.7|93300.9|93401.2|93307.1|93388.6|93293.7|18
1645588030000|2022-02-23 03:47:10|93391.8|93301.8|93386.3|93304.9|93403.5|93304.9|93386.3|93290.6|13
1645588040000|2022-02-23 03:47:20|93384.8|93307.6|93400.3|93292.6|93400.5|93309.1|93383.3|93292.5|29
1645588050000|2022-02-23 03:47:30|93395.5|93299.2|93394.6|93297.3|93404.2|93302.6|93391.6|93290.1|23
1645588060000|2022-02-23 03:47:40|93394.4|93297.1|93400.1|93292|93404.1|93298.7|93393.2|93287.4|16
1645588070000|2022-02-23 03:47:50|93392.3|93298|93393.7|93299|93400.8|93309.7|93382.3|93289.5|14
1645588080000|2022-02-23 03:48:00|93392|93299.1|93400.3|93290.8|93405.4|93300.2|93391.8|93287|12
1645588090000|2022-02-23 03:48:10|93401.2|93291.3|93394.6|93300.9|93401.2|93303.4|93390.3|93291.3|27
1645588100000|2022-02-23 03:48:20|93395.1|93301.4|93393.4|93296.2|93400.3|93319.9|93369.8|93289.7|21
1645588110000|2022-02-23 03:48:30|93392.9|93297.8|93397.2|93294.8|93401.2|93302.2|93388.5|93289.8|19
1645588120000|2022-02-23 03:48:40|93394.2|93296.5|93402.7|93289.5|93403.4|93298.7|93391.8|93288.4|11
1645588130000|2022-02-23 03:48:50|93400.5|93292|93369.5|93319.5|93400.5|93319.5|93368.7|93292|12
1645588140000|2022-02-23 03:49:00|93377.2|93303.4|93370.5|93320.5|93387.6|93320.5|93366.2|93303.4|17
1645588150000|2022-02-23 03:49:10|93381.5|93308.5|93383.2|93308.4|93384|93320.1|93370.1|93308.1|7
1645588160000|2022-02-23 03:49:20|93382|93309.2|93382.8|93307.5|93391.6|93309.2|93381.2|93300.8|14
1645588170000|2022-02-23 03:49:30|93382.1|93308.2|93380.7|93309.2|93386.6|93309.2|93380.7|93304.1|10
1645588180000|2022-02-23 03:49:40|93382.7|93307.5|93369.8|93319.8|93382.9|93320.6|93369.6|93307.1|11
1645588190000|2022-02-23 03:49:50|93381.2|93309.3|93382.7|93304.7|93395.1|93314.5|93364.5|93294|20
1645588200000|2022-02-23 03:50:00|93382|93306.5|93390.4|93302.3|93390.4|93309.3|93379|93298.6|22
1645588210000|2022-02-23 03:50:10|93389.6|93302.1|93380.5|93308.5|93389.9|93318.7|93368.7|93302.1|31
1645588220000|2022-02-23 03:50:20|93380|93309.6|93379.6|93306.7|93386.9|93309.6|93378.1|93303.7|22
1645588230000|2022-02-23 03:50:30|93368.9|93307|93369.8|93319.8|93383.3|93319.8|93368.9|93305|11
1645588240000|2022-02-23 03:50:40|93370.3|93320.3|93370.1|93320.1|93380.8|93321.1|93369.1|93310.3|21
1645588250000|2022-02-23 03:50:50|93370.2|93320.2|93370.5|93320.5|93382.7|93321|93369.8|93308.2|12
1645588260000|2022-02-23 03:51:00|93370.4|93320.4|93382.1|93309.5|93386.6|93320.6|93370|93308.6|21
1645588270000|2022-02-23 03:51:10|93385|93308.4|93370.3|93320.3|93385|93321.1|93370.3|93308.4|13
1645588280000|2022-02-23 03:51:20|93370|93320|93370.3|93320.3|93381.2|93320.3|93370|93309.6|6
1645588290000|2022-02-23 03:51:30|93380.4|93305.8|93388.5|93305.1|93394.1|93306.4|93380.3|93300.5|25
1645588300000|2022-02-23 03:51:40|93388.4|93305|93380.7|93310|93388.4|93320.2|93368.1|93303.3|16
1645588310000|2022-02-23 03:51:50|93380.3|93309.9|93370.5|93320.5|93380.8|93320.5|93368.9|93309.9|8
1645588320000|2022-02-23 03:52:00|93370.4|93320.4|93370.3|93320.3|93381.9|93320.7|93370.1|93309.8|8
1645588330000|2022-02-23 03:52:10|93370.4|93320.4|93383.4|93303.6|93383.9|93320.4|93369.3|93303.2|24
1645588340000|2022-02-23 03:52:20|93383.2|93304.6|93382.2|93294.2|93386.4|93304.7|93379.4|93294.2|7
1645588350000|2022-02-23 03:52:30|93394.4|93289.3|93374.1|93302.5|93395.2|93303.6|93373.6|93288.4|19
1645588360000|2022-02-23 03:52:40|93374.2|93301.2|93371.4|93298.6|93379.3|93316.7|93362.5|93297.5|20
1645588370000|2022-02-23 03:52:50|93372.5|93299.7|93363.8|93313.8|93380.6|93315.2|93363.8|93297.7|28
1645588380000|2022-02-23 03:53:00|93381.8|93300.8|93375.1|93303.7|93381.8|93303.9|93373.9|93300.8|8
1645588390000|2022-02-23 03:53:10|93375.6|93305.3|93380.8|93298.9|93390.1|93305.4|93375.6|93295.9|14
1645588400000|2022-02-23 03:53:20|93381.5|93301|93376.8|93302.9|93385.2|93305|93376.8|93299.2|35
1645588410000|2022-02-23 03:53:30|93378.2|93303.5|93377.3|93301.8|93381.5|93317.3|93367.3|93299.6|14
1645588420000|2022-02-23 03:53:40|93376.9|93303.4|93378.5|93300.8|93378.5|93303.4|93376.9|93298.3|11
1645588430000|2022-02-23 03:53:50|93377.8|93301.7|93375.1|93299.3|93379.9|93315.9|93365.9|93295.6|9
1645588440000|2022-02-23 03:54:00|93374.9|93300.6|93377.8|93297.7|93377.8|93316.1|93366|93294.6|15
1645588450000|2022-02-23 03:54:10|93377.1|93292.5|93378.2|93299.2|93378.3|93316.7|93360.7|93287.2|19
1645588460000|2022-02-23 03:54:20|93379.7|93299.4|93383.1|93295|93383.1|93299.4|93377.6|93291.5|13
1645588470000|2022-02-23 03:54:30|93382|93294.4|93379.2|93296.5|93389.9|93297.3|93378.9|93294.1|13
1645588480000|2022-02-23 03:54:40|93378.8|93306.6|93388.3|93302.6|93388.3|93312.5|93377.7|93302.4|22
1645588490000|2022-02-23 03:54:50|93386|93304.5|93384.8|93302.9|93388.2|93307|93383|93302.3|11
1645588500000|2022-02-23 03:55:00|93382.4|93305.5|93379.3|93304.1|93384.5|93321.3|93366.5|93303|14
1645588510000|2022-02-23 03:55:10|93378.9|93315|93365.7|93315.7|93378.9|93315.9|93365|93315|7
1645588520000|2022-02-23 03:55:20|93366|93316|93378.7|93305.5|93379.6|93316|93365.7|93305.5|9
1645588530000|2022-02-23 03:55:30|93367.4|93317.4|93378.8|93303.6|93389.8|93317.4|93367.4|93294.7|14
1645588540000|2022-02-23 03:55:40|93382|93300.5|93377.5|93302.6|93382|93304.9|93376.9|93300.5|11
1645588550000|2022-02-23 03:55:50|93380.1|93300.6|93364.8|93314.8|93380.1|93315.4|93362.9|93300.6|9
1645588560000|2022-02-23 03:56:00|93364.9|93314.9|93378.8|93304.5|93397.2|93315.1|93364.9|93285.9|18
1645588570000|2022-02-23 03:56:10|93388.5|93295.8|93384|93311.1|93388.5|93317.9|93364.6|93295.8|29
1645588580000|2022-02-23 03:56:20|93384.4|93310.4|93370|93320|93384.5|93320|93368.3|93310.2|11
1645588590000|2022-02-23 03:56:30|93369.5|93319.5|93366.7|93316.7|93369.7|93319.7|93365|93315|33
1645588600000|2022-02-23 03:56:40|93377.1|93307|93389.3|93289.1|93389.5|93316.7|93363.4|93288|22
1645588610000|2022-02-23 03:56:50|93386.4|93292.1|93379.9|93296.7|93389.3|93299.3|93377.8|93289|26
1645588620000|2022-02-23 03:57:00|93380.5|93296.2|93382.5|93292.5|93386.1|93297.8|93376.2|93288.3|31
1645588630000|2022-02-23 03:57:10|93383.1|93292.7|93373.8|93300|93389.1|93304|93373.8|93290.3|34
1645588640000|2022-02-23 03:57:20|93376.4|93301.3|93378.6|93302.7|93381.8|93316.9|93366.1|93299|53
1645588650000|2022-02-23 03:57:30|93377.8|93302.6|93379.7|93302.4|93382|93304.1|93373.7|93300.1|57
1645588660000|2022-02-23 03:57:40|93380.5|93301.5|93377.6|93303.1|93380.5|93303.4|93377.6|93301.5|13
1645588670000|2022-02-23 03:57:50|93378.1|93302.5|93378.2|93302.7|93378.9|93303.9|93376.4|93302.2|8
1645588680000|2022-02-23 03:58:00|93377.2|93303.6|93376.4|93305.8|93377.2|93315.5|93365.1|93303.6|10
1645588690000|2022-02-23 03:58:10|93375.8|93315.5|93378.2|93296.6|93381.4|93315.8|93362.6|93295.8|33
1645588700000|2022-02-23 03:58:20|93385.9|93296.9|93375.2|93298.5|93385.9|93311.5|93357.2|93289.1|25
1645588710000|2022-02-23 03:58:30|93374.1|93299.4|93361.8|93311.8|93374.1|93315|93360.9|93295.9|23
1645588720000|2022-02-23 03:58:40|93362.5|93312.5|93361.9|93311.9|93362.5|93312.5|93360.6|93310.6|9
1645588730000|2022-02-23 03:58:50|93361.6|93311.6|93358.7|93308.7|93361.7|93311.7|93356.4|93306.4|24
1645588740000|2022-02-23 03:59:00|93358.5|93308.5|93369.7|93296.2|93376.3|93309.3|93357.6|93289.9|15
1645588750000|2022-02-23 03:59:10|93356.4|93306.4|93359.2|93309.2|93376.2|93309.2|93356.4|93288.4|17
1645588760000|2022-02-23 03:59:20|93359.1|93309.1|93367.6|93295.9|93375.5|93309.3|93358.5|93292.6|20
1645588770000|2022-02-23 03:59:30|93368.5|93296.3|93368.3|93294.1|93369.5|93307.5|93357.3|93290.8|9
1645588780000|2022-02-23 03:59:40|93354.8|93304.8|93371.5|93293.4|93371.5|93305.5|93352.6|93292.5|23
1645588790000|2022-02-23 03:59:50|93364.9|93291|93366.4|93295|93372.6|93308.9|93355.4|93290.2|29
1645588800000|2022-02-23 04:00:00|93384.6|93274.1|93368.6|93285.4|93384.6|93304|93353.8|93274.1|31
1645588810000|2022-02-23 04:00:10|93368.4|93283.2|93377.3|93280.1|93380.1|93287.3|93368.4|93275|30
1645588820000|2022-02-23 04:00:20|93378.1|93279.4|93374.1|93284.6|93379.5|93284.6|93373.3|93279.4|18
1645588830000|2022-02-23 04:00:30|93374.2|93284.7|93359|93309|93374.2|93309.8|93353.2|93284.7|26
1645588840000|2022-02-23 04:00:40|93358.9|93308.9|93352.5|93302.5|93358.9|93308.9|93350.5|93300.5|24
1645588850000|2022-02-23 04:00:50|93353.3|93303.3|93350.7|93300.7|93364.5|93304.1|93349.7|93293.4|29
1645588860000|2022-02-23 04:01:00|93350.3|93300.3|93354.2|93304.2|93362.1|93305|93350|93291.4|27
1645588870000|2022-02-23 04:01:10|93354.3|93304.3|93357.8|93307.8|93359.6|93309.6|93353.2|93303.2|28
1645588880000|2022-02-23 04:01:20|93357.9|93307.9|93357.5|93307.5|93368.4|93309.6|93357.2|93297.5|9
1645588890000|2022-02-23 04:01:30|93357|93307|93375.3|93288.7|93384.3|93307|93357|93281|35
1645588900000|2022-02-23 04:01:40|93379.5|93286.4|93375|93289.8|93380.3|93295.8|93368.3|93284.4|24
1645588910000|2022-02-23 04:01:50|93373|93290.3|93376.7|93287.3|93379.2|93291.6|93370.8|93283.3|31
1645588920000|2022-02-23 04:02:00|93376.9|93288.3|93365.5|93288|93376.9|93308.8|93353.8|93284.3|40
1645588930000|2022-02-23 04:02:10|93363.7|93290.5|93362.4|93287.5|93366.4|93305.3|93353.3|93285.2|17
1645588940000|2022-02-23 04:02:20|93363.5|93289.7|93362.5|93285.4|93367.6|93305|93353|93282.6|29
1645588950000|2022-02-23 04:02:30|93362.4|93283.9|93376.6|93286.1|93377.9|93288.1|93362.4|93281.6|17
1645588960000|2022-02-23 04:02:40|93370.6|93295.7|93356.4|93306.4|93370.6|93308.3|93356.4|93295.7|6
1645588970000|2022-02-23 04:02:50|93356.9|93306.9|93357.1|93307.1|93371.1|93308.5|93355.9|93297.1|11
1645588980000|2022-02-23 04:03:00|93357.7|93307.7|93371|93295.7|93376.9|93308.8|93357.7|93294.5|9
1645588990000|2022-02-23 04:03:10|93370.5|93297.6|93358.8|93308.8|93370.5|93308.8|93358.1|93297.3|13
1645589000000|2022-02-23 04:03:20|93358.6|93308.6|93356.5|93306.5|93368.8|93308.8|93356|93297|13
1645589010000|2022-02-23 04:03:30|93356.8|93306.8|93354.9|93304.9|93367.2|93307.7|93353.2|93294.5|14
1645589020000|2022-02-23 04:03:40|93356.6|93306.6|93368.4|93296.1|93368.4|93306.9|93356|93293.7|6
1645589030000|2022-02-23 04:03:50|93356.7|93306.7|93367.1|93296.5|93374.4|93306.7|93352|93289.5|21
1645589040000|2022-02-23 04:04:00|93354.7|93304.7|93353.5|93303.5|93364.8|93305.5|93352.4|93291.8|13
1645589050000|2022-02-23 04:04:10|93353.4|93303.4|93353.4|93303.4|93353.5|93303.5|93351.9|93301.9|8
1645589060000|2022-02-23 04:04:20|93351.7|93301.7|93368.9|93296.1|93369|93307.3|93351.5|93296.1|23
1645589070000|2022-02-23 04:04:30|93357.1|93307.1|93357.7|93307.7|93369.2|93310.1|93354.4|93298|32
1645589080000|2022-02-23 04:04:40|93357.8|93307.8|93356.3|93306.3|93358.8|93308.8|93355.5|93305.5|17
1645589090000|2022-02-23 04:04:50|93356.6|93306.6|93358.6|93308.6|93368.9|93308.9|93356.5|93298.9|12
1645589100000|2022-02-23 04:05:00|93358.2|93308.2|93357.9|93307.9|93359.6|93309.6|93356.5|93306.5|16
1645589110000|2022-02-23 04:05:10|93358.8|93308.8|93358.5|93308.5|93359|93309|93357.2|93307.2|12
1645589120000|2022-02-23 04:05:20|93358.7|93308.7|93359.4|93309.4|93370.3|93309.7|93357.2|93299.6|14
1645589130000|2022-02-23 04:05:30|93359.3|93309.3|93367.7|93296.8|93370.1|93309.3|93356|93296.8|13
1645589140000|2022-02-23 04:05:40|93359.3|93309.3|93388.9|93282.1|93395.4|93314.8|93357.3|93279.4|22
1645589150000|2022-02-23 04:05:50|93385.3|93287.6|93380.7|93296.4|93391.9|93296.4|93380.7|93283.7|22
1645589160000|2022-02-23 04:06:00|93380.1|93296.6|93380.6|93293.2|93388.5|93297.2|93377.5|93288.9|59
1645589170000|2022-02-23 04:06:10|93380.4|93293|93361|93311|93381.4|93312.3|93359.6|93291.7|28
1645589180000|2022-02-23 04:06:20|93363.1|93313.1|93369.3|93319.3|93381.9|93319.3|93359.9|93300.4|23
1645589190000|2022-02-23 04:06:30|93367.4|93317.4|93388.5|93308.8|93398|93321.5|93365.4|93288.8|48
1645589200000|2022-02-23 04:06:40|93386.8|93309.6|93389.8|93309.5|93398.9|93313.3|93385.9|93293.8|23
1645589210000|2022-02-23 04:06:50|93388.7|93309|93387.9|93311|93395.5|93311.3|93387.3|93307.7|19
1645589220000|2022-02-23 04:07:00|93386.6|93311.1|93390.2|93296|93390.2|93319|93368.3|93294.8|25
1645589230000|2022-02-23 04:07:10|93389.9|93295.7|93386.1|93296.8|93392.6|93311.4|93384.5|93293.8|46
1645589240000|2022-02-23 04:07:20|93387|93300.5|93383.7|93294.9|93395.1|93306|93379.7|93285.1|42
1645589250000|2022-02-23 04:07:30|93380.8|93295.8|93387.7|93300.7|93392.8|93307.5|93376|93292.9|30
1645589260000|2022-02-23 04:07:40|93382.7|93304.5|93388.9|93290.4|93391.4|93304.5|93378.3|93288.2|29
1645589270000|2022-02-23 04:07:50|93384.4|93293.6|93381.8|93298.7|93390|93299.1|93379.8|93287.9|23
1645589280000|2022-02-23 04:08:00|93382.8|93299.8|93382.4|93295|93391.1|93302|93379.7|93288.3|37
1645589290000|2022-02-23 04:08:10|93375.3|93292.4|93388.1|93288.7|93392.4|93293.9|93375.3|93285.7|23
1645589300000|2022-02-23 04:08:20|93388.5|93288.5|93395.2|93289.5|93395.2|93296.6|93385.9|93286.1|25
1645589310000|2022-02-23 04:08:30|93395.7|93289.6|93389.2|93296|93395.8|93296|93389.2|93288.9|23
1645589320000|2022-02-23 04:08:40|93380.1|93300|93378.6|93302.8|93381.5|93302.8|93377.8|93295.4|14
1645589330000|2022-02-23 04:08:50|93378.1|93300|93380.1|93303.6|93382.2|93303.7|93378|93300|15
1645589340000|2022-02-23 04:09:00|93379.1|93304.2|93377.9|93305.1|93379.1|93316.3|93366.3|93304.2|9
1645589350000|2022-02-23 04:09:10|93378.1|93304.5|93378.5|93306.3|93379.8|93307.1|93377.2|93303.9|12
1645589360000|2022-02-23 04:09:20|93383.5|93300.9|93377.7|93303.3|93383.6|93305.2|93377.5|93293.2|14
1645589370000|2022-02-23 04:09:30|93377.1|93294.6|93378.3|93301.9|93379.6|93302.9|93374.8|93294.6|14
1645589380000|2022-02-23 04:09:40|93382.5|93298|93380.3|93306.3|93387.2|93306.3|93378|93297.1|12
1645589390000|2022-02-23 04:09:50|93391.3|93294.5|93383.7|93306.2|93391.3|93306.7|93377.6|93294.5|20
1645589400000|2022-02-23 04:10:00|93382.9|93305.2|93382.7|93307.5|93387.9|93307.5|93381.2|93301.5|21
1645589410000|2022-02-23 04:10:10|93383|93307.9|93382.5|93310|93383.2|93310|93379.4|93307.1|14
1645589420000|2022-02-23 04:10:20|93383.7|93307.1|93379.8|93305.3|93383.7|93307.7|93379.7|93300.7|25
1645589430000|2022-02-23 04:10:30|93378|93306|93381.3|93308.2|93381.3|93308.2|93377.8|93297.2|19
1645589440000|2022-02-23 04:10:40|93380|93307.9|93380.5|93303.7|93382.8|93317.4|93367.2|93301.8|24
1645589450000|2022-02-23 04:10:50|93379.4|93303.2|93376.3|93296.9|93380.9|93315.6|93364.9|93296.9|18
1645589460000|2022-02-23 04:11:00|93376.4|93297|93382.2|93302.9|93382.2|93306.1|93376.3|93297|15
1645589470000|2022-02-23 04:11:10|93380.4|93304.1|93365.3|93315.3|93384.7|93317.2|93365.3|93303.3|18
1645589480000|2022-02-23 04:11:20|93365.4|93315.4|93386.1|93292.6|93392|93315.4|93365.4|93289.5|32
1645589490000|2022-02-23 04:11:30|93389.5|93288.9|93383.5|93299.2|93392|93299.2|93381.5|93285.4|20
1645589500000|2022-02-23 04:11:40|93385|93298.5|93382|93302.3|93393|93303.5|93382|93288.5|26
1645589510000|2022-02-23 04:11:50|93381.9|93302.4|93360.5|93310.5|93381.9|93310.6|93360.1|93298.1|21
1645589520000|2022-02-23 04:12:00|93359|93309|93374.5|93300.4|93374.8|93309|93359|93296.1|18
1645589530000|2022-02-23 04:12:10|93375.2|93300.6|93376.6|93297.8|93376.7|93303.6|93373.8|93297.8|9
1645589540000|2022-02-23 04:12:20|93375.2|93298.7|93371.7|93299.8|93375.3|93300.8|93370.8|93297.4|11
1645589550000|2022-02-23 04:12:30|93372.2|93299.9|93374.9|93299.8|93375.4|93302.9|93371.5|93296.7|12
1645589560000|2022-02-23 04:12:40|93372|93301.8|93374.3|93295.8|93374.6|93312.3|93358.5|93295.8|23
1645589570000|2022-02-23 04:12:50|93370.2|93296.7|93373.9|93293.1|93374.2|93297.6|93368.7|93293.1|11
1645589580000|2022-02-23 04:13:00|93371.6|93295.5|93376.6|93292.1|93382.5|93314.9|93359|93292.1|23
1645589590000|2022-02-23 04:13:10|93378.6|93295.8|93377.2|93297|93381.3|93299.6|93375|93293.4|16
1645589600000|2022-02-23 04:13:20|93371.9|93301|93383|93292.8|93388.6|93301.5|93371.9|93282.4|19
1645589610000|2022-02-23 04:13:30|93383.5|93293.5|93379.8|93293.9|93387.1|93299.2|93377.4|93287.9|34
1645589620000|2022-02-23 04:13:40|93381.6|93293.5|93396.3|93282.3|93397.2|93298.2|93380.6|93280.1|36
1645589630000|2022-02-23 04:13:50|93393.3|93285.4|93384.6|93289.3|93396.4|93298|93377.6|93280.4|21
1645589640000|2022-02-23 04:14:00|93385.7|93288|93384.4|93290.8|93385.7|93313.8|93363.8|93288|23
1645589650000|2022-02-23 04:14:10|93385.4|93290|93381.7|93292.6|93395.1|93295.2|93381|93279.1|12
1645589660000|2022-02-23 04:14:20|93381.2|93292.7|93377.8|93297.7|93384.5|93299.8|93376.6|93288.3|25
1645589670000|2022-02-23 04:14:30|93377.6|93298.6|93389.3|93284.6|93390.8|93298.6|93377|93283|17
1645589680000|2022-02-23 04:14:40|93385.7|93285.2|93362.7|93312.7|93386.6|93312.7|93362.4|93285.2|17
1645589690000|2022-02-23 04:14:50|93373|93301.9|93383|93288.4|93387.9|93301.9|93372.7|93282.9|30
1645589700000|2022-02-23 04:15:00|93380.2|93291.1|93375.8|93292.7|93384.9|93292.7|93375.8|93284.1|26
1645589710000|2022-02-23 04:15:10|93375.1|93291.6|93379.7|93289|93389.7|93295.3|93375|93279.1|54
1645589720000|2022-02-23 04:15:20|93385.9|93281.9|93384.8|93294|93388.1|93297.2|93380.7|93281.4|35
1645589730000|2022-02-23 04:15:30|93382.8|93294.8|93386.4|93295.8|93387|93297.6|93382.8|93293.2|20
1645589740000|2022-02-23 04:15:40|93384.6|93296.3|93373.4|93297.5|93386.8|93297.7|93371.3|93293.8|27
1645589750000|2022-02-23 04:15:50|93373.5|93297.4|93371.9|93295.9|93375.4|93298.7|93367.7|93291.3|32
1645589760000|2022-02-23 04:16:00|93373.4|93295.3|93371.5|93294.1|93378.5|93297.2|93368.4|93285.3|59
1645589770000|2022-02-23 04:16:10|93371.8|93292.8|93376.2|93290.2|93376.2|93294.7|93370.2|93286.5|25
1645589780000|2022-02-23 04:16:20|93374.6|93291.5|93375|93288.5|93376.7|93293|93371.2|93288.5|45
1645589790000|2022-02-23 04:16:30|93372.2|93277.8|93373.7|93291.2|93380|93296.1|93368.2|93277.8|38
1645589800000|2022-02-23 04:16:40|93379.1|93292.6|93379.4|93296.2|93381.8|93296.2|93373.9|93283.8|13
1645589810000|2022-02-23 04:16:50|93388.3|93287|93382.1|93290.5|93388.3|93292.8|93379.5|93287|9
1645589820000|2022-02-23 04:17:00|93383|93290|93392.1|93279.6|93394.7|93298.1|93378.5|93277.5|16
1645589830000|2022-02-23 04:17:10|93394.4|93278.4|93393.2|93288.7|93394.4|93290.4|93387.7|93277.8|13
1645589840000|2022-02-23 04:17:20|93394.5|93291.9|93397.2|93281.2|93397.2|93296.3|93389.4|93277.8|41
1645589850000|2022-02-23 04:17:30|93398.9|93283.8|93389.2|93287.4|93398.9|93288.5|93389|93279.8|22
1645589860000|2022-02-23 04:17:40|93391.2|93284|93394.9|93281.2|93394.9|93290|93388.8|93280.2|28
1645589870000|2022-02-23 04:17:50|93393.8|93282.7|93380.7|93290.2|93393.8|93290.3|93380.7|93277.5|17
1645589880000|2022-02-23 04:18:00|93379|93290.7|93382.7|93290.6|93382.7|93294.4|93379|93290.6|7
1645589890000|2022-02-23 04:18:10|93384.8|93289.2|93383.3|93291|93386.3|93292.2|93382.2|93287.7|4
1645589900000|2022-02-23 04:18:20|93380.2|93293.5|93377.2|93293.8|93380.2|93296|93376.4|93291.3|28
1645589910000|2022-02-23 04:18:30|93378.4|93292.7|93385.4|93285|93392.1|93296.6|93377.2|93278.9|28
1645589920000|2022-02-23 04:18:40|93384.6|93292.2|93382.6|93282.9|93384.8|93296.3|93374.5|93280.5|20
1645589930000|2022-02-23 04:18:50|93374.1|93291.5|93375.9|93282.1|93385.3|93292.7|93374.1|93279.8|32
1645589940000|2022-02-23 04:19:00|93374.1|93285.3|93381.2|93286.2|93381.2|93289.2|93373.3|93279.4|27
1645589950000|2022-02-23 04:19:10|93381.1|93285.5|93382.5|93283|93382.5|93288.1|93375.9|93282.7|21
1645589960000|2022-02-23 04:19:20|93382|93277.2|93382.2|93279.2|93383.8|93283.1|93379.2|93274.8|7
1645589970000|2022-02-23 04:19:30|93375.3|93284.4|93379.4|93277.7|93381.9|93284.4|93375.3|93277.2|8
1645589980000|2022-02-23 04:19:40|93383.1|93273.8|93373.9|93279.8|93383.1|93288.7|93366.4|93273.8|18
1645589990000|2022-02-23 04:19:50|93370|93283|93378|93278.5|93382.5|93288.1|93370|93273.7|16
1645590000000|2022-02-23 04:20:00|93373.5|93282.8|93379.8|93267.6|93381.7|93282.8|93372.2|93265.9|33
1645590010000|2022-02-23 04:20:10|93378.7|93269.4|93377.7|93271.8|93384.5|93276.1|93376.4|93268.1|24
1645590020000|2022-02-23 04:20:20|93377|93272.5|93374.9|93275.2|93378.6|93275.5|93374.5|93271|5
1645590030000|2022-02-23 04:20:30|93369.2|93279.3|93365.2|93277|93369.2|93283.2|93364.4|93277|5
1645590040000|2022-02-23 04:20:40|93363.4|93280.3|93371.3|93278.3|93371.3|93281.9|93363.4|93277.8|6
1645590050000|2022-02-23 04:20:50|93368.9|93275.9|93371.6|93276.4|93373.5|93285.8|93361.8|93274.5|8
1645590060000|2022-02-23 04:21:00|93372.5|93275.9|93368|93278.6|93373.2|93282.7|93363.4|93275.6|10
1645590070000|2022-02-23 04:21:10|93363.4|93282.7|93383.2|93284.6|93383.8|93290.6|93363.4|93276.9|20
1645590080000|2022-02-23 04:21:20|93380|93285.3|93371.6|93283.3|93382|93286.8|93371.6|93278.9|13
1645590090000|2022-02-23 04:21:30|93376.1|93277.4|93375.4|93275.1|93376.2|93280.4|93368.5|93275.1|9
1645590100000|2022-02-23 04:21:40|93372.5|93278.8|93377.1|93286.9|93380.8|93289|93371|93278.8|35
1645590110000|2022-02-23 04:21:50|93378.1|93286.5|93378.3|93285.9|93381.2|93289.2|93374.8|93285.8|20
1645590120000|2022-02-23 04:22:00|93378.2|93286.8|93380.2|93275.9|93381.9|93286.8|93372.7|93274.7|16
1645590130000|2022-02-23 04:22:10|93378.9|93277.4|93378.4|93280.8|93381.1|93283.4|93376.2|93275.3|7
1645590140000|2022-02-23 04:22:20|93377.1|93281.5|93378|93273.9|93378|93288.5|93369.5|93273.9|11
1645590150000|2022-02-23 04:22:30|93375|93276.8|93384.2|93270.9|93386.3|93282|93372|93270.9|21
1645590160000|2022-02-23 04:22:40|93385.1|93269.1|93385|93269|93385.2|93274.2|93380.7|93269|11
1645590170000|2022-02-23 04:22:50|93385.3|93269.3|93382.1|93281.3|93385.6|93281.7|93382.1|93269.3|8
1645590180000|2022-02-23 04:23:00|93382.3|93279|93377.9|93278|93385.4|93281.6|93377.6|93272.1|11
1645590190000|2022-02-23 04:23:10|93377|93279|93374.4|93277.1|93380.4|93282.4|93369.8|93274.4|10
1645590200000|2022-02-23 04:23:20|93374.1|93277.7|93371.7|93283.5|93375.3|93283.5|93368.9|93274.4|18
1645590210000|2022-02-23 04:23:30|93377.1|93278|93369.8|93285.3|93377.5|93285.3|93369.8|93276.5|7
1645590220000|2022-02-23 04:23:40|93372.7|93282.6|93369.9|93278.5|93377.1|93282.6|93369.9|93278|9
1645590230000|2022-02-23 04:23:50|93369|93278|93368.4|93283.4|93375.3|93283.9|93368.4|93270.6|24
1645590240000|2022-02-23 04:24:00|93366.3|93283.6|93373.6|93270.8|93376.3|93283.6|93366.3|93270.8|41
1645590250000|2022-02-23 04:24:10|93376.4|93271.8|93370.3|93294|93376.6|93294.9|93366|93271.8|61
1645590260000|2022-02-23 04:24:20|93371.9|93294.5|93370.1|93289.6|93374.7|93297.5|93368.2|93289|74
1645590270000|2022-02-23 04:24:30|93371.9|93290.7|93369.9|93291.6|93373.5|93293.6|93369.9|93290.2|65
1645590280000|2022-02-23 04:24:40|93372.6|93292.8|93367.8|93290.2|93378.4|93295.7|93367.8|93289.2|16
1645590290000|2022-02-23 04:24:50|93370.1|93288.9|93369|93288.6|93370.1|93291.3|93366.8|93287.4|26
1645590300000|2022-02-23 04:25:00|93372.2|93289.2|93370.3|93288.5|93373|93290.5|93368.6|93288.2|40
1645590310000|2022-02-23 04:25:10|93370.6|93288.1|93369.4|93290.3|93374.1|93294|93365.8|93285.5|35
1645590320000|2022-02-23 04:25:20|93371.3|93292.2|93368.8|93284.9|93373.1|93294.6|93365.5|93284.9|33
1645590330000|2022-02-23 04:25:30|93372|93284.1|93368|93287.5|93372|93290.2|93366.9|93281.6|36
1645590340000|2022-02-23 04:25:40|93368.2|93288.8|93370.7|93291.6|93372.8|93292.2|93368.2|93286.5|33
1645590350000|2022-02-23 04:25:50|93371.1|93291.2|93369.5|93292.2|93376.9|93295|93368.5|93286.7|26
1645590360000|2022-02-23 04:26:00|93371.4|93290.6|93382.6|93297|93383.9|93301.2|93369.9|93287.4|36
1645590370000|2022-02-23 04:26:10|93383|93298.9|93383.8|93294.6|93391.8|93298.9|93383|93289.4|20
1645590380000|2022-02-23 04:26:20|93384.1|93293.6|93383.5|93295.8|93386.8|93299.3|93382|93293.6|10
1645590390000|2022-02-23 04:26:30|93385.1|93296|93388.2|93292.5|93388.2|93296|93383.6|93292.5|7
1645590400000|2022-02-23 04:26:40|93374.6|93295|93372.5|93294.8|93383|93297.8|93371.2|93288.5|10
1645590410000|2022-02-23 04:26:50|93375.4|93293.1|93375.5|93296.7|93380|93299.3|93372.1|93292.8|12
1645590420000|2022-02-23 04:27:00|93373.7|93298|93372.3|93299.3|93380.2|93299.3|93372.3|93292|33
1645590430000|2022-02-23 04:27:10|93373.8|93293.9|93373.6|93292.8|93374.7|93298.2|93371.9|93292.8|19
1645590440000|2022-02-23 04:27:20|93378.9|93292.4|93377.5|93298|93380|93298|93375.2|93292.4|35
1645590450000|2022-02-23 04:27:30|93377.2|93298.6|93374.6|93297.6|93378.8|93301.7|93372.1|93293.6|31
1645590460000|2022-02-23 04:27:40|93376.3|93297|93373.9|93293.9|93377.9|93299.3|93372.4|93292.4|10
1645590470000|2022-02-23 04:27:50|93375.3|93294.7|93375.8|93298.5|93381.4|93299.5|93372.2|93294.7|23
1645590480000|2022-02-23 04:28:00|93376.2|93299.3|93377|93297.1|93378.9|93301.2|93374.4|93296.9|50
1645590490000|2022-02-23 04:28:10|93377.1|93297.2|93376|93297.1|93377.4|93299.4|93375.7|93295.9|38
1645590500000|2022-02-23 04:28:20|93375.4|93297.5|93376.8|93295.9|93379.4|93300.2|93374.4|93295.9|25
1645590510000|2022-02-23 04:28:30|93377.8|93296.2|93374.3|93298.6|93378|93298.7|93374.3|93294.8|34
1645590520000|2022-02-23 04:28:40|93374.8|93299|93375.1|93296.7|93377|93299|93374.4|93294.9|12
1645590530000|2022-02-23 04:28:50|93375.2|93296.8|93382.5|93304.5|93388.9|93306.2|93373.6|93295.7|26
1645590540000|2022-02-23 04:29:00|93381.6|93304.6|93381.3|93301.8|93393.7|93304.6|93381.3|93293.5|26
1645590550000|2022-02-23 04:29:10|93385.1|93300.4|93388.8|93301.7|93389.1|93303.4|93384.8|93300.4|39
1645590560000|2022-02-23 04:29:20|93388.9|93301.9|93380.4|93301|93389.8|93304.6|93378.1|93299.8|25
1645590570000|2022-02-23 04:29:30|93380.7|93301.4|93379.1|93301.3|93381.7|93302.2|93379.1|93298.8|13
1645590580000|2022-02-23 04:29:40|93378.8|93301.4|93376.9|93305|93379.7|93316.9|93366.7|93300.7|16
1645590590000|2022-02-23 04:29:50|93381|93302.4|93377.5|93299|93381.3|93302.4|93376.2|93298.8|11
1645590600000|2022-02-23 04:30:00|93375.7|93300|93357.6|93307.6|93381.8|93307.6|93357.6|93294.2|17
1645590610000|2022-02-23 04:30:10|93367.2|93295.7|93384.4|93305.5|93384.5|93312.3|93361.2|93291.9|17
1645590620000|2022-02-23 04:30:20|93384.3|93305.7|93379|93298.4|93390.5|93305.7|93377.3|93296.9|16
1645590630000|2022-02-23 04:30:30|93381|93298.1|93382.7|93299.1|93382.7|93299.1|93377.9|93294.6|5
1645590640000|2022-02-23 04:30:40|93377.7|93303.1|93377|93300.1|93380.3|93303.2|93373.3|93292.5|30
1645590650000|2022-02-23 04:30:50|93377.1|93299.4|93374.1|93299.5|93377.1|93312.3|93362.3|93296.2|22
1645590660000|2022-02-23 04:31:00|93373.9|93299.9|93376.5|93299.5|93378.5|93301.8|93373.7|93297.3|39
1645590670000|2022-02-23 04:31:10|93376.4|93299.7|93373.7|93299.5|93379.2|93301.5|93373.7|93297.5|20
1645590680000|2022-02-23 04:31:20|93374.8|93300.5|93375.7|93298.3|93375.9|93300.5|93374.7|93294.4|23
1645590690000|2022-02-23 04:31:30|93376.2|93298.9|93384.9|93280.2|93385.2|93299.2|93373.1|93280.2|12
1645590700000|2022-02-23 04:31:40|93387.5|93278.7|93386.9|93280.8|93388|93301.5|93380.3|93278.3|20
1645590710000|2022-02-23 04:31:50|93389.2|93278.2|93391.3|93279.8|93391.3|93288|93388.1|93277.8|6
1645590720000|2022-02-23 04:32:00|93388.6|93284.7|93375.6|93300.5|93389.4|93300.5|93375.1|93283.4|23
1645590730000|2022-02-23 04:32:10|93375.4|93297.9|93378.4|93299.2|93379.1|93301.8|93374.4|93297.9|22
1645590740000|2022-02-23 04:32:20|93374.8|93297.7|93374.6|93299.6|93378.5|93300.5|93374.2|93297|11
1645590750000|2022-02-23 04:32:30|93375.6|93299.7|93371.7|93300.9|93377.7|93312.5|93362.5|93295.3|34
1645590760000|2022-02-23 04:32:40|93373.2|93289.4|93378.3|93290.7|93380.1|93295.2|93367.8|93288.8|16
1645590770000|2022-02-23 04:32:50|93369.9|93299.1|93380.9|93298.1|93382|93299.1|93369.9|93293.4|14
1645590780000|2022-02-23 04:33:00|93382.3|93295.6|93375|93297.3|93383.7|93297.4|93374.4|93293.6|34
1645590790000|2022-02-23 04:33:10|93375.1|93297.4|93374|93296.5|93380.6|93299.3|93374|93294.5|31
1645590800000|2022-02-23 04:33:20|93375|93295.3|93373|93294|93375|93296.4|93369.1|93294|8
1645590810000|2022-02-23 04:33:30|93380.5|93299.7|93370.6|93297.2|93381.1|93299.7|93370.6|93295.5|7
1645590820000|2022-02-23 04:33:40|93372.8|93295.3|93376.9|93293.7|93376.9|93297.5|93372.2|93293.7|9
1645590830000|2022-02-23 04:33:50|93381.6|93302.5|93376.7|93296.5|93381.8|93302.5|93372|93296.4|13
1645590840000|2022-02-23 04:34:00|93377.5|93295|93372.3|93292.5|93378.4|93297.1|93371.6|93290.9|26
1645590850000|2022-02-23 04:34:10|93376.8|93294.2|93374.6|93296.3|93380.6|93297.7|93374|93293.7|52
1645590860000|2022-02-23 04:34:20|93375.4|93295.8|93375.5|93294.2|93376.4|93297.3|93372.8|93292.4|18
1645590870000|2022-02-23 04:34:30|93375.9|93294.8|93374.9|93297.1|93377|93297.1|93371.5|93290.5|17
1645590880000|2022-02-23 04:34:40|93374.5|93294.2|93373.7|93296|93379.1|93297.7|93373.1|93294.2|64
1645590890000|2022-02-23 04:34:50|93375.7|93297|93373.4|93300.5|93378.1|93300.5|93373.4|93296.2|30
1645590900000|2022-02-23 04:35:00|93374.2|93299.5|93375.5|93298|93375.6|93299.5|93371.2|93296|33
1645590910000|2022-02-23 04:35:10|93375.9|93297|93382.6|93289.7|93382.6|93309.4|93359.4|93289.7|23
1645590920000|2022-02-23 04:35:20|93359.3|93309.3|93377.3|93296.4|93377.3|93310|93359.3|93296.4|8
1645590930000|2022-02-23 04:35:30|93372.1|93301.1|93372.4|93296.8|93379.7|93310.9|93360.9|93292.1|8
1645590940000|2022-02-23 04:35:40|93375.5|93291.3|93376.3|93291.2|93376.9|93292.6|93375.5|93291.2|3
1645590950000|2022-02-23 04:35:50|93375.9|93291.3|93378.7|93295.5|93379.6|93296.6|93375.9|93291.3|3
1645590960000|2022-02-23 04:36:00|93379.1|93295.1|93375.6|93301.9|93379.1|93312.5|93361.3|93295.1|24
1645590970000|2022-02-23 04:36:10|93377.8|93294.9|93376.2|93297.7|93386|93299.8|93373.2|93292.6|11
1645590980000|2022-02-23 04:36:20|93376.8|93296.9|93375.8|93293.5|93382.2|93298.6|93373.6|93293.5|12
1645590990000|2022-02-23 04:36:30|93381.1|93295.1|93380.2|93299.8|93381.1|93299.8|93375.8|93295.1|7
1645591000000|2022-02-23 04:36:40|93379.8|93297.9|93377.2|93297.8|93379.8|93301.4|93375.4|93297.8|6
1645591010000|2022-02-23 04:36:50|93374.1|93301.3|93377.2|93295.7|93377.3|93312.2|93362.2|93295.7|7
1645591020000|2022-02-23 04:37:00|93377.3|93297.5|93377.3|93299|93377.3|93300|93370.8|93292.4|20
1645591030000|2022-02-23 04:37:10|93374.9|93303|93375.6|93298.5|93377|93303|93372.9|93295|27
1645591040000|2022-02-23 04:37:20|93377|93297.1|93378.8|93298.1|93380.3|93312|93361.8|93295.9|15
1645591050000|2022-02-23 04:37:30|93379.1|93297.7|93384|93295.6|93384|93299|93379.1|93295.5|8
1645591060000|2022-02-23 04:37:40|93384.1|93296.2|93378.9|93298.4|93387.4|93298.4|93378.8|93290.4|10
1645591070000|2022-02-23 04:37:50|93379.2|93298.8|93376.7|93300.8|93379.2|93303.2|93375.4|93298.5|11
1645591080000|2022-02-23 04:38:00|93378.7|93299.1|93372.9|93297|93378.7|93310.7|93360.7|93291.8|9
1645591090000|2022-02-23 04:38:10|93376.6|93293.6|93374|93298.7|93376.6|93299|93369.9|93293.6|27
1645591100000|2022-02-23 04:38:20|93378.9|93298.2|93377.4|93301.2|93381.6|93302.5|93377.4|93295.8|10
1645591110000|2022-02-23 04:38:30|93377|93300.9|93376.5|93296.6|93378.5|93300.9|93372.9|93295.8|12
1645591120000|2022-02-23 04:38:40|93376.6|93295.2|93374.5|93298.2|93378.9|93302.3|93374.3|93295.2|7
1645591130000|2022-02-23 04:38:50|93369.3|93296.9|93372.6|93296.7|93389.8|93297.3|93369.3|93283.4|10
1645591140000|2022-02-23 04:39:00|93370.7|93298.5|93373.4|93294.7|93379.7|93301.5|93370.1|93292.7|43
1645591150000|2022-02-23 04:39:10|93373.2|93295.1|93378.8|93296|93383.7|93300.1|93371.5|93291.4|73
1645591160000|2022-02-23 04:39:20|93380.2|93293.3|93376.8|93298.8|93382.7|93300.2|93374.2|93293.3|14
1645591170000|2022-02-23 04:39:30|93375.2|93300.4|93379.5|93299.7|93379.5|93300.4|93374.9|93294.3|11
1645591180000|2022-02-23 04:39:40|93381.2|93297.9|93377.5|93298.8|93381.8|93299.9|93377.5|93294.2|11
1645591190000|2022-02-23 04:39:50|93378.4|93298.7|93379|93301.2|93380.3|93310.6|93360|93295.7|12
1645591200000|2022-02-23 04:40:00|93362.2|93312.2|93359.8|93309.8|93375.7|93312.2|93357.5|93290.2|17
1645591210000|2022-02-23 04:40:10|93376.1|93294.4|93373.2|93297.2|93381.1|93297.2|93373.2|93292.9|10
1645591220000|2022-02-23 04:40:20|93376.6|93296.2|93374.8|93298|93380.8|93298.2|93374.8|93293.4|16
1645591230000|2022-02-23 04:40:30|93376.2|93296.7|93374.9|93298.6|93379.1|93298.6|93373.9|93294.5|11
1645591240000|2022-02-23 04:40:40|93379.5|93294.5|93383|93291.7|93383|93294.5|93379.4|93291.4|7
1645591250000|2022-02-23 04:40:50|93380.8|93292.9|93385.7|93300.2|93385.7|93301.9|93374.4|93292.9|19
1645591260000|2022-02-23 04:41:00|93382.4|93299.9|93386.1|93301.6|93386.4|93301.6|93382.4|93293.5|12
1645591270000|2022-02-23 04:41:10|93385.9|93300.2|93383.9|93302.3|93390|93306.1|93383.9|93300.2|30
1645591280000|2022-02-23 04:41:20|93384.7|93299.7|93378.6|93297.6|93387.6|93302.4|93375.1|93296|11
1645591290000|2022-02-23 04:41:30|93362.4|93312.4|93378.9|93301.5|93378.9|93312.4|93362.4|93298.9|6
1645591300000|2022-02-23 04:41:40|93379.3|93299.4|93378.4|93300.4|93380.3|93302|93376.8|93298.9|14
1645591310000|2022-02-23 04:41:50|93377.1|93301.5|93372.9|93299.8|93377.8|93314.1|93363.4|93297.9|30
1645591320000|2022-02-23 04:42:00|93373.5|93300.4|93373.5|93300.1|93377.2|93310.1|93358.1|93295.3|26
1645591330000|2022-02-23 04:42:10|93370.9|93298.5|93372.7|93299.1|93374.6|93301.7|93370.9|93295.8|14
1645591340000|2022-02-23 04:42:20|93372.4|93296.9|93377.3|93300.3|93378.6|93300.9|93370.3|93295.6|8
1645591350000|2022-02-23 04:42:30|93362.4|93312.4|93374.4|93299.5|93374.4|93312.4|93362.4|93299.5|3
1645591360000|2022-02-23 04:42:40|93374.8|93297.6|93370.1|93299.9|93374.8|93301.3|93369.7|93293.2|10
1645591370000|2022-02-23 04:42:50|93370.4|93296.8|93379.7|93299.7|93379.7|93300.4|93370.1|93295.5|5
1645591380000|2022-02-23 04:43:00|93362.6|93312.6|93383.3|93301.4|93384.6|93317.4|93360.7|93299.3|22
1645591390000|2022-02-23 04:43:10|93365.3|93315.3|93377.8|93305.8|93382.2|93316.8|93365.3|93301|13
1645591400000|2022-02-23 04:43:20|93366.9|93316.9|93376.6|93301.6|93385.3|93317|93366.9|93301.5|13
1645591410000|2022-02-23 04:43:30|93376.5|93303.2|93375.4|93304.2|93380|93312.3|93361.8|93297.2|15
1645591420000|2022-02-23 04:43:40|93377.3|93298.8|93374.2|93301.6|93378.9|93303.9|93374.2|93298.7|6
1645591430000|2022-02-23 04:43:50|93375.9|93299.8|93378.8|93303.9|93380.3|93304|93375.9|93299.8|6
1645591440000|2022-02-23 04:44:00|93380.3|93301.9|93380.2|93299.8|93380.9|93301.9|93380.2|93299.1|5
1645591450000|2022-02-23 04:44:10|93380.5|93301.1|93368.7|93318.7|93380.5|93318.7|93366.7|93301.1|11
1645591460000|2022-02-23 04:44:20|93378.7|93307.8|93364.6|93314.6|93381|93315.8|93364.4|93301.9|10
1645591470000|2022-02-23 04:44:30|93364.4|93314.4|93374.6|93302.9|93378.8|93314.6|93363.8|93301|30
1645591480000|2022-02-23 04:44:40|93375.8|93302.5|93386.9|93308.1|93387.3|93308.5|93374|93300.9|19
1645591490000|2022-02-23 04:44:50|93387.5|93307.4|93386|93308.2|93391.6|93312|93382.7|93299.4|29
1645591500000|2022-02-23 04:45:00|93385.6|93307.2|93388|93309.4|93389.9|93310|93381.6|93304.5|10
1645591510000|2022-02-23 04:45:10|93389.5|93309.6|93387.8|93304.9|93390.3|93309.6|93385.5|93304.9|25
1645591520000|2022-02-23 04:45:20|93387.5|93304.5|93381.5|93301.6|93388|93304.8|93376.1|93301|25
1645591530000|2022-02-23 04:45:30|93381.7|93302.2|93374.2|93301.3|93382.2|93302.5|93372.1|93300.3|19
1645591540000|2022-02-23 04:45:40|93374.1|93301.2|93378.4|93300.8|93380.2|93311.9|93361.9|93299.3|21
1645591550000|2022-02-23 04:45:50|93378.2|93301.7|93380.4|93299.3|93381.9|93303.2|93376.3|93297.9|7
1645591560000|2022-02-23 04:46:00|93381.6|93298.8|93378.4|93302.6|93383.4|93302.6|93378.4|93293.8|8
1645591570000|2022-02-23 04:46:10|93379.7|93301.3|93377.3|93302|93379.7|93303.2|93376.2|93300.3|6
1645591580000|2022-02-23 04:46:20|93363.5|93313.5|93378.3|93305.4|93378.5|93313.6|93363.5|93299.8|12
1645591590000|2022-02-23 04:46:30|93378.6|93305.3|93383|93299.8|93383.4|93316.7|93366.7|93299.8|22
1645591600000|2022-02-23 04:46:40|93383.5|93299.9|93381|93305.2|93383.5|93305.2|93376.5|93299.9|16
1645591610000|2022-02-23 04:46:50|93381.3|93304.5|93386.8|93307.1|93387.7|93307.6|93380.4|93304|15
1645591620000|2022-02-23 04:47:00|93384.9|93307.8|93385.9|93304.7|93388.7|93307.9|93383.8|93303.3|32
1645591630000|2022-02-23 04:47:10|93384.9|93303.5|93385.5|93306.6|93388.1|93307.3|93382.4|93303.1|14
1645591640000|2022-02-23 04:47:20|93385|93304.6|93385.7|93302.7|93388.2|93306.7|93376.6|93299.3|22
1645591650000|2022-02-23 04:47:30|93385.4|93302.6|93380.5|93308.4|93387|93308.4|93380.5|93301.7|7
1645591660000|2022-02-23 04:47:40|93382.4|93306.4|93387.9|93301.3|93387.9|93306.4|93382.4|93300.9|8
1645591670000|2022-02-23 04:47:50|93387.4|93304.4|93380.8|93305.6|93387.4|93318.8|93368.8|93303.7|7
1645591680000|2022-02-23 04:48:00|93382.3|93300.9|93367|93317|93385.3|93317|93366.7|93298.1|9
1645591690000|2022-02-23 04:48:10|93378|93303.8|93375.7|93303.7|93378.4|93304.3|93375.7|93302.1|21
1645591700000|2022-02-23 04:48:20|93374.8|93304.4|93379.1|93302.5|93384.9|93305.9|93374.8|93299.3|14
1645591710000|2022-02-23 04:48:30|93379.5|93302.9|93380.2|93299.7|93383.5|93305.6|93377.5|93298.6|12
1645591720000|2022-02-23 04:48:40|93383.8|93300.4|93384.2|93299.1|93385.4|93302.7|93380.3|93299.1|9
1645591730000|2022-02-23 04:48:50|93388.7|93292.1|93381.1|93299.7|93388.7|93314.6|93364.6|93292.1|12
1645591740000|2022-02-23 04:49:00|93375.8|93305.3|93379.7|93302|93382.2|93306.3|93375.8|93300.1|13
1645591750000|2022-02-23 04:49:10|93381.2|93300.5|93382.8|93302.2|93387.3|93317.6|93367.4|93296.9|15
1645591760000|2022-02-23 04:49:20|93383|93301.2|93383.4|93298.2|93384.8|93305.1|93376.9|93298.2|8
1645591770000|2022-02-23 04:49:30|93381.4|93300|93382.5|93303.9|93383.9|93307.6|93377.2|93297.5|10
1645591780000|2022-02-23 04:49:40|93383.3|93302.7|93382.2|93303.9|93385.8|93305.6|93380|93300.5|5
1645591790000|2022-02-23 04:49:50|93379.7|93306|93379.3|93306.1|93392|93307.7|93378.6|93296.2|11
1645591800000|2022-02-23 04:50:00|93380.4|93307.7|93365.6|93315.6|93386.1|93319.3|93365.6|93299.1|14
1645591810000|2022-02-23 04:50:10|93378.3|93307.1|93385.1|93299.4|93385.1|93317.3|93367.3|93299.4|15
1645591820000|2022-02-23 04:50:20|93384.4|93297|93382.1|93305.1|93384.4|93316.4|93365.7|93297|12
1645591830000|2022-02-23 04:50:30|93381.3|93304.9|93383.5|93301.9|93385.3|93304.9|93381.3|93300.9|6
1645591840000|2022-02-23 04:50:40|93393.6|93290.6|93380.9|93308|93393.6|93308|93376.4|93290.6|19
1645591850000|2022-02-23 04:50:50|93383.7|93303.2|93390.7|93303|93390.7|93307|93376.7|93299.9|20
1645591860000|2022-02-23 04:51:00|93391.3|93299|93383|93305.6|93391.3|93309.1|93381.8|93298|28
1645591870000|2022-02-23 04:51:10|93382|93307.3|93382.9|93306.1|93385.9|93308.2|93379.9|93303.2|18
1645591880000|2022-02-23 04:51:20|93382|93307.1|93366.7|93316.7|93387.2|93316.7|93365|93304.1|18
1645591890000|2022-02-23 04:51:30|93376.7|93306|93376.6|93306.4|93379.8|93318|93366.5|93304.4|14
1645591900000|2022-02-23 04:51:40|93378.7|93304.4|93376.2|93306|93378.7|93316.4|93366|93302.8|14
1645591910000|2022-02-23 04:51:50|93366.5|93316.5|93380.9|93300.2|93380.9|93316.5|93366.2|93300.2|8
1645591920000|2022-02-23 04:52:00|93382|93303.3|93378|93307.5|93382|93319.1|93368.2|93302.6|13
1645591930000|2022-02-23 04:52:10|93378.3|93307.8|93378.8|93306.4|93380|93318.7|93367.7|93305.2|15
1645591940000|2022-02-23 04:52:20|93379.4|93305|93378.4|93306.4|93380.9|93317.5|93367.5|93305|13
1645591950000|2022-02-23 04:52:30|93378|93304.8|93367.4|93317.4|93379|93318.9|93365.8|93304|24
1645591960000|2022-02-23 04:52:40|93367.5|93317.5|93384.4|93306.7|93384.8|93320.1|93367.5|93298.6|18
1645591970000|2022-02-23 04:52:50|93369.7|93319.7|93368.4|93318.4|93382.5|93319.7|93368|93305.6|12
1645591980000|2022-02-23 04:53:00|93381.8|93305.6|93383.1|93305|93385.8|93319.4|93369.4|93302.3|36
1645591990000|2022-02-23 04:53:10|93384.4|93302.9|93380.7|93304.4|93384.4|93305.5|93377.2|93302.8|18
1645592000000|2022-02-23 04:53:20|93380.1|93304.3|93378.7|93308.1|93382.7|93315.8|93365.8|93302.3|13
1645592010000|2022-02-23 04:53:30|93380.8|93306.6|93367.3|93317.3|93380.8|93318.9|93364.3|93306.6|34
1645592020000|2022-02-23 04:53:40|93366|93316|93383.1|93305|93384.8|93316|93362.3|93304.5|18
1645592030000|2022-02-23 04:53:50|93379.4|93306|93378.9|93301.6|93385.4|93306|93377.9|93299.9|26
1645592040000|2022-02-23 04:54:00|93378.7|93302.2|93383|93299.8|93383.7|93302.3|93378.7|93299.1|16
1645592050000|2022-02-23 04:54:10|93383.7|93299.4|93373.2|93300.2|93383.7|93312.7|93362.5|93298|13
1645592060000|2022-02-23 04:54:20|93374.5|93299.6|93357.6|93307.6|93374.5|93311.7|93357.5|93294.4|6
1645592070000|2022-02-23 04:54:30|93357.8|93307.8|93363.4|93313.4|93385.9|93313.4|93357.8|93292.9|14
1645592080000|2022-02-23 04:54:40|93372.3|93301.9|93371.9|93301.6|93375.8|93310|93359.7|93295.5|20
1645592090000|2022-02-23 04:54:50|93373.4|93301.1|93371.3|93299.3|93375.1|93311|93359.8|93297.5|26
1645592100000|2022-02-23 04:55:00|93360.4|93310.4|93371.2|93300.1|93374.8|93310.9|93359.8|93297.6|16
1645592110000|2022-02-23 04:55:10|93372.3|93299.8|93358.1|93308.1|93374.9|93310.4|93357.8|93293.6|22
1645592120000|2022-02-23 04:55:20|93370.1|93297.5|93371.4|93297.7|93375.4|93310.7|93357.8|93293.3|21
1645592130000|2022-02-23 04:55:30|93370.8|93298|93358.9|93308.9|93379.3|93309.7|93358.9|93287.8|25
1645592140000|2022-02-23 04:55:40|93358.8|93308.8|93366.8|93295.2|93377.2|93308.8|93355.3|93293.8|31
1645592150000|2022-02-23 04:55:50|93356.3|93306.3|93355.3|93305.3|93369.3|93306.3|93355.2|93294.2|21
1645592160000|2022-02-23 04:56:00|93355.4|93305.4|93357.1|93307.1|93369.2|93307.8|93355.4|93294.5|32
1645592170000|2022-02-23 04:56:10|93357.4|93307.4|93360.9|93310.9|93370.8|93310.9|93352.8|93290.7|19
1645592180000|2022-02-23 04:56:20|93358.9|93308.9|93357.9|93307.9|93369.1|93308.9|93355.5|93293.2|21
1645592190000|2022-02-23 04:56:30|93357.8|93307.8|93371.5|93299.2|93372.1|93309.4|93356.9|93292.5|39
1645592200000|2022-02-23 04:56:40|93371.7|93298.9|93367.7|93295.5|93372.2|93308.9|93355.7|93295.5|15
1645592210000|2022-02-23 04:56:50|93367|93296.6|93358.1|93308.1|93372.9|93308.1|93358.1|93295.2|24
1645592220000|2022-02-23 04:57:00|93372.2|93301.6|93358.2|93308.2|93372.2|93310.7|93355.9|93297.8|49
1645592230000|2022-02-23 04:57:10|93370.4|93298.2|93359.1|93309.1|93370.6|93309.8|93358.2|93297.4|15
1645592240000|2022-02-23 04:57:20|93359.9|93309.9|93369.5|93297.3|93372.1|93311.8|93355.5|93296.7|33
1645592250000|2022-02-23 04:57:30|93358.2|93308.2|93356.5|93306.5|93369.1|93308.2|93353.4|93294.8|36
1645592260000|2022-02-23 04:57:40|93356.2|93306.2|93377.3|93296.8|93380.7|93306.2|93354.7|93293.5|30
1645592270000|2022-02-23 04:57:50|93374.6|93296.4|93376.1|93299.1|93376.9|93301|93371.8|93294.2|39
1645592280000|2022-02-23 04:58:00|93375.5|93297.3|93376.6|93296.3|93380.5|93299.7|93373.7|93294.6|42
1645592290000|2022-02-23 04:58:10|93377.9|93296.2|93378.2|93296.5|93379.8|93298.8|93375.4|93295.5|20
1645592300000|2022-02-23 04:58:20|93380.5|93296.1|93379.2|93291.3|93380.5|93301|93373.8|93291.3|29
1645592310000|2022-02-23 04:58:30|93377.6|93293.6|93372.3|93294.3|93380.6|93299|93370.5|93283.4|36
1645592320000|2022-02-23 04:58:40|93372.6|93294.7|93373.6|93291.4|93376|93295.5|93370|93288.6|30
1645592330000|2022-02-23 04:58:50|93373.4|93291.9|93372.5|93292.8|93374|93294|93370.8|93290.9|36
1645592340000|2022-02-23 04:59:00|93372.6|93293|93370.7|93292.9|93373.9|93293.1|93370.7|93290|16
1645592350000|2022-02-23 04:59:10|93369.5|93292.8|93355.3|93305.3|93372.5|93305.3|93354.9|93292.8|29
1645592360000|2022-02-23 04:59:20|93355.4|93305.4|93356.1|93306.1|93370|93306.1|93354.8|93293.2|46
1645592370000|2022-02-23 04:59:30|93366.1|93295.8|93365.9|93295.8|93369.7|93307.5|93356.1|93293.3|13
1645592380000|2022-02-23 04:59:40|93367.8|93294.2|93366.9|93290.7|93368.8|93304|93354|93290.7|26
1645592390000|2022-02-23 04:59:50|93366.7|93291.9|93352.6|93302.6|93366.7|93304.2|93351.9|93290.8|16
1645592400000|2022-02-23 05:00:00|93363.6|93293.3|93367.9|93291.9|93370.3|93303.4|93353.4|93288|28
1645592410000|2022-02-23 05:00:10|93369.3|93291.1|93376.2|93283.8|93376.2|93295.1|93364.2|93283.8|25
1645592420000|2022-02-23 05:00:20|93369.5|93288.5|93374.9|93287.4|93375.1|93288.8|93366.6|93284.2|26
1645592430000|2022-02-23 05:00:30|93375|93287.7|93369.8|93282.4|93375.2|93292.6|93365.4|93282.4|29
1645592440000|2022-02-23 05:00:40|93369.9|93281.8|93355|93258.7|93369.9|93282.1|93349.8|93256.7|64
1645592450000|2022-02-23 05:00:50|93352.2|93261.6|93366.6|93277.5|93367.9|93278.5|93351.8|93261.4|50
1645592460000|2022-02-23 05:01:00|93364.9|93277.3|93371.4|93271.9|93371.5|93277.8|93363.6|93271.9|28
1645592470000|2022-02-23 05:01:10|93368.2|93274|93339.3|93268.2|93368.2|93284.8|93329.9|93260.2|48
1645592480000|2022-02-23 05:01:20|93328.8|93278.8|93346.5|93268.6|93355.4|93278.8|93328.8|93261|19
1645592490000|2022-02-23 05:01:30|93346.4|93269.1|93351.8|93267.2|93353.4|93269.5|93344.1|93264.7|22
1645592500000|2022-02-23 05:01:40|93349.9|93267.3|93351.9|93266.1|93354.5|93268.9|93349.6|93264|25
1645592510000|2022-02-23 05:01:50|93351.6|93266|93350.1|93267.4|93358.5|93284.1|93333.6|93262.8|38
1645592520000|2022-02-23 05:02:00|93347|93269.5|93348.6|93265.1|93349|93273.9|93344.3|93265.1|29
1645592530000|2022-02-23 05:02:10|93347|93266.3|93322.1|93272.1|93347|93273.1|93322.1|93256.8|31
1645592540000|2022-02-23 05:02:20|93334.1|93261.8|93333.5|93260.7|93338.7|93272.7|93321.6|93256.7|29
1645592550000|2022-02-23 05:02:30|93333.8|93259.4|93333.1|93262|93339.2|93262|93333.1|93256.2|23
1645592560000|2022-02-23 05:02:40|93336.7|93259.2|93334.5|93260.4|93339.1|93261.3|93334.5|93257.6|14
1645592570000|2022-02-23 05:02:50|93334.2|93261.2|93346.3|93251.6|93352.8|93261.2|93334.2|93249.1|24
1645592580000|2022-02-23 05:03:00|93350|93247.5|93347.2|93254.1|93350.9|93257.5|93342.2|93247.5|27
1645592590000|2022-02-23 05:03:10|93346.8|93253.7|93348.5|93251|93348.5|93255.9|93342.7|93250.1|25
1645592600000|2022-02-23 05:03:20|93346.6|93253.5|93333.8|93258.2|93350|93258.4|93333.7|93252.5|36
1645592610000|2022-02-23 05:03:30|93332.9|93258.3|93347.6|93267.8|93359.6|93273.3|93332.1|93255.3|34
1645592620000|2022-02-23 05:03:40|93360.3|93257.4|93354.7|93267.8|93360.3|93270.7|93350.8|93257.4|22
1645592630000|2022-02-23 05:03:50|93357|93267.1|93353.2|93266.9|93358.8|93268.5|93353.2|93264.9|20
1645592640000|2022-02-23 05:04:00|93352.7|93267.6|93358.2|93269.7|93358.4|93271|93347.6|93263.9|34
1645592650000|2022-02-23 05:04:10|93358.3|93269.1|93355.6|93272.4|93362.8|93278.6|93353.2|93269.1|28
1645592660000|2022-02-23 05:04:20|93356.1|93269.6|93360.7|93272.8|93360.7|93272.8|93354.2|93264.7|35
1645592670000|2022-02-23 05:04:30|93360.3|93272.9|93348.8|93272.9|93363.5|93273.3|93348.8|93268.4|29
1645592680000|2022-02-23 05:04:40|93352|93271.2|93349.8|93274.8|93356.1|93276.7|93347.9|93267.3|16
1645592690000|2022-02-23 05:04:50|93351.2|93271.2|93352.7|93275.1|93355.1|93276.3|93348.6|93270.8|20
1645592700000|2022-02-23 05:05:00|93352.8|93275.2|93352.3|93275.3|93353.4|93275.7|93350.4|93272.3|14
1645592710000|2022-02-23 05:05:10|93353.7|93275.6|93357.8|93277.9|93358.2|93279|93350.8|93275.2|31
1645592720000|2022-02-23 05:05:20|93357.1|93278.1|93352.6|93277.7|93359.7|93279.5|93352.6|93275|16
1645592730000|2022-02-23 05:05:30|93353.9|93276.9|93359.6|93272|93359.6|93279.8|93350.4|93272|22
1645592740000|2022-02-23 05:05:40|93357.1|93274.2|93352.2|93271.7|93357.5|93281.4|93350.3|93271.7|9
1645592750000|2022-02-23 05:05:50|93351.6|93273.8|93353.3|93275.4|93365.8|93291.9|93340.7|93273.8|31
1645592760000|2022-02-23 05:06:00|93349.4|93277.4|93351.1|93274.2|93358.2|93289.8|93339.8|93271.2|33
1645592770000|2022-02-23 05:06:10|93353.6|93274.1|93353.5|93276.9|93357.6|93277.9|93352.3|93273.4|17
1645592780000|2022-02-23 05:06:20|93355.6|93275.7|93352.3|93275.8|93356.4|93276.2|93351.6|93272.7|8
1645592790000|2022-02-23 05:06:30|93355.8|93273.3|93354.8|93272|93355.8|93273.9|93353.1|93269.5|9
1645592800000|2022-02-23 05:06:40|93348.6|93277.7|93351.1|93275.6|93354.9|93279.9|93348.6|93272.9|8
1645592810000|2022-02-23 05:06:50|93355.9|93274.6|93361.3|93274.3|93361.3|93276.8|93354.4|93273.2|7
1645592820000|2022-02-23 05:07:00|93361.2|93275|93357.6|93268.2|93362.9|93275|93357.6|93268.2|13
1645592830000|2022-02-23 05:07:10|93357.9|93276.4|93354.7|93279.2|93357.9|93279.2|93351.4|93272.7|24
1645592840000|2022-02-23 05:07:20|93354.8|93279.3|93368.8|93286.6|93380.4|93287.2|93354.8|93279.3|29
1645592850000|2022-02-23 05:07:30|93370.9|93284.9|93369.4|93283.3|93373|93288.6|93365.9|93282.6|36
1645592860000|2022-02-23 05:07:40|93368.2|93282.9|93376.2|93284.1|93377.3|93284.9|93366.2|93278.1|52
1645592870000|2022-02-23 05:07:50|93376.4|93284.2|93373.2|93286.2|93376.8|93286.3|93373|93283.6|27
1645592880000|2022-02-23 05:08:00|93366.3|93287.3|93365.1|93281.5|93372|93289.3|93364|93281.5|15
1645592890000|2022-02-23 05:08:10|93364.3|93282.3|93364.5|93285.8|93371.7|93288.9|93361.3|93279.5|28
1645592900000|2022-02-23 05:08:20|93368.3|93284.1|93364.6|93287.3|93368.3|93287.5|93362.4|93282.1|25
1645592910000|2022-02-23 05:08:30|93360.9|93290.5|93361.8|93280.7|93366|93290.5|93360.3|93280.2|26
1645592920000|2022-02-23 05:08:40|93361.9|93280|93365.5|93274.1|93366.3|93280.1|93357.8|93273.2|27
1645592930000|2022-02-23 05:08:50|93364.1|93275|93368.3|93274.3|93370.5|93276.6|93361.4|93270.5|10
1645592940000|2022-02-23 05:09:00|93369|93277.1|93359.2|93281.6|93369|93281.6|93359.1|93276.7|19
1645592950000|2022-02-23 05:09:10|93358.1|93282|93361.5|93279.7|93362|93292.9|93342.9|93279|14
1645592960000|2022-02-23 05:09:20|93359.3|93277.5|93363.7|93272.8|93366.2|93282.9|93353.6|93269.9|36
1645592970000|2022-02-23 05:09:30|93362.9|93272.3|93365.1|93270.6|93365.1|93274.6|93361.2|93270.6|20
1645592980000|2022-02-23 05:09:40|93365.4|93271.4|93362.4|93276.4|93366.2|93276.8|93358.7|93271.4|12
1645592990000|2022-02-23 05:09:50|93362.9|93277.5|93353.1|93278.4|93364.3|93278.4|93353.1|93275.4|12
1645593000000|2022-02-23 05:10:00|93349.9|93278.3|93350.6|93271.7|93352.9|93291.4|93339.1|93271.7|21
1645593010000|2022-02-23 05:10:10|93347.9|93274.1|93355.9|93277|93356.4|93277.1|93347.8|93274|26
1645593020000|2022-02-23 05:10:20|93355.2|93277.7|93356.7|93275.1|93357.9|93277.7|93353.2|93274.7|33
1645593030000|2022-02-23 05:10:30|93355.9|93275.9|93352.2|93275.3|93358|93279.8|93352.2|93274.2|24
1645593040000|2022-02-23 05:10:40|93350|93275.2|93352.1|93275.1|93352.1|93278.3|93350|93273.7|6
1645593050000|2022-02-23 05:10:50|93355|93273.6|93350.9|93279.5|93357|93281.3|93350.3|93273.6|24
1645593060000|2022-02-23 05:11:00|93350.8|93279.4|93340.5|93290.5|93355|93291.2|93340.2|93275.6|23
1645593070000|2022-02-23 05:11:10|93354.6|93278.4|93351.6|93278.2|93356.7|93281.1|93351.6|93276.4|8
1645593080000|2022-02-23 05:11:20|93355.4|93277.1|93353.2|93277.2|93355.4|93279|93353.2|93275.3|7
1645593090000|2022-02-23 05:11:30|93357.9|93275.6|93339.3|93289.3|93358.7|93289.5|93339.3|93272.7|11
1645593100000|2022-02-23 05:11:40|93349.9|93279.1|93339|93289|93361.8|93292.9|93337.8|93274.9|14
1645593110000|2022-02-23 05:11:50|93338.9|93288.9|93355.9|93274.1|93355.9|93288.9|93338.9|93273.4|7
1645593120000|2022-02-23 05:12:00|93350.2|93279.2|93359.4|93280.4|93359.4|93293|93341.8|93274.9|17
1645593130000|2022-02-23 05:12:10|93360|93279.9|93358.6|93277.7|93360|93281.3|93357.8|93277.6|8
1645593140000|2022-02-23 05:12:20|93360.9|93277.6|93358.2|93276.2|93365.3|93286.9|93355.2|93276.2|25
1645593150000|2022-02-23 05:12:30|93358|93276.4|93360.1|93278.4|93361.3|93280.1|93354.3|93274.7|11
1645593160000|2022-02-23 05:12:40|93359.5|93276.6|93362.2|93282.9|93363.4|93284.3|93359.5|93275.9|10
1645593170000|2022-02-23 05:12:50|93362.4|93281.8|93364|93280.5|93365.3|93281.8|93362.4|93278.7|9
1645593180000|2022-02-23 05:13:00|93356.2|93285.3|93362|93283.7|93362.2|93285.3|93356.2|93280.1|15
1645593190000|2022-02-23 05:13:10|93360.1|93281.8|93358.1|93281.5|93362.6|93282.7|93357.3|93280.5|9
1645593200000|2022-02-23 05:13:20|93359.8|93281.3|93346.2|93296.2|93361.5|93297.7|93346.2|93278|17
1645593210000|2022-02-23 05:13:30|93357|93286.2|93361.3|93281.4|93361.7|93299|93349|93279.8|13
1645593220000|2022-02-23 05:13:40|93358.9|93279.1|93365.6|93273.4|93367.3|93279.1|93358.9|93273.2|5
1645593230000|2022-02-23 05:13:50|93368.4|93276.6|93371.8|93281.1|93372.7|93284.8|93355.8|93271.9|50
1645593240000|2022-02-23 05:14:00|93372.2|93281|93370.9|93282.6|93372.2|93284.2|93367.3|93281|60
1645593250000|2022-02-23 05:14:10|93369.4|93281.3|93368.5|93285|93375|93285|93366.4|93281.1|60
1645593260000|2022-02-23 05:14:20|93368.3|93285.5|93362|93284.1|93371.6|93286.2|93360.6|93282.5|54
1645593270000|2022-02-23 05:14:30|93362.9|93283.1|93367.4|93280.9|93368.6|93285.4|93357.1|93280|61
1645593280000|2022-02-23 05:14:40|93365.5|93280.2|93359.9|93283.7|93367.9|93286.1|93358.1|93279|58
1645593290000|2022-02-23 05:14:50|93361.9|93284.9|93360.8|93287.8|93364.9|93287.8|93358.6|93282.4|36
1645593300000|2022-02-23 05:15:00|93362.5|93285|93364.7|93286.8|93364.7|93289.2|93360.6|93282.6|26
1645593310000|2022-02-23 05:15:10|93366.6|93287.8|93362.7|93291.1|93377.9|93302.5|93345.8|93271.1|20
1645593320000|2022-02-23 05:15:20|93362.8|93290.9|93372.8|93296.7|93381.8|93302|93349.6|93288|36
1645593330000|2022-02-23 05:15:30|93368.4|93292.8|93375.4|93291.7|93377.8|93295.9|93368.4|93285.9|17
1645593340000|2022-02-23 05:15:40|93377.4|93286.6|93372|93286.7|93379.8|93295.1|93370.9|93285.2|33
1645593350000|2022-02-23 05:15:50|93370.1|93290.4|93372.1|93287.9|93372.1|93291.8|93367.2|93287.9|8
1645593360000|2022-02-23 05:16:00|93370|93289.1|93372.7|93287.3|93374.3|93291.9|93368.6|93285.3|17
1645593370000|2022-02-23 05:16:10|93372.4|93287.6|93343.5|93293.5|93372.9|93297.2|93342.4|93279.1|23
1645593380000|2022-02-23 05:16:20|93343.6|93293.6|93342.2|93292.2|93357.7|93294.6|93341.7|93280.3|13
1645593390000|2022-02-23 05:16:30|93342.8|93292.8|93346|93296|93359.3|93299.2|93342.8|93285.1|7
1645593400000|2022-02-23 05:16:40|93356.4|93284.3|93368.1|93289.3|93368.1|93290.9|93354.6|93275.4|14
1645593410000|2022-02-23 05:16:50|93367.4|93290.5|93366.2|93286.5|93368.9|93290.5|93360.2|93281.2|15
1645593420000|2022-02-23 05:17:00|93366.4|93287.6|93369.7|93287.5|93375|93289.1|93366.4|93278.7|15
1645593430000|2022-02-23 05:17:10|93370.3|93286.7|93361.5|93287.4|93370.9|93298.1|93348.1|93285.2|27
1645593440000|2022-02-23 05:17:20|93360.3|93288.1|93360|93289.2|93362.1|93301.4|93348.3|93285.7|15
1645593450000|2022-02-23 05:17:30|93361.4|93288.5|93349.9|93299.9|93362.4|93299.9|93348.3|93285.7|13
1645593460000|2022-02-23 05:17:40|93349.3|93299.3|93361.1|93287.9|93364.1|93299.3|93349.2|93287.1|11
1645593470000|2022-02-23 05:17:50|93361.6|93287.2|93367.6|93285.5|93368.9|93297.5|93345.3|93281.5|20
1645593480000|2022-02-23 05:18:00|93369|93282.8|93369.6|93285.6|93371.5|93290|93362.9|93280.3|38
1645593490000|2022-02-23 05:18:10|93374.2|93287.5|93366.6|93286.1|93374.2|93287.5|93364.7|93283.3|24
1645593500000|2022-02-23 05:18:20|93366.5|93285.9|93363|93286.8|93369.3|93286.8|93363|93282.8|4
1645593510000|2022-02-23 05:18:30|93359.1|93285.5|93362.7|93283.9|93365|93289.3|93355.3|93280.2|8
1645593520000|2022-02-23 05:18:40|93346.3|93296.3|93359.4|93283.7|93359.4|93296.9|93346.1|93283.7|6
1645593530000|2022-02-23 05:18:50|93356.5|93277|93362.2|93286.6|93365.3|93298.7|93348.5|93275.4|16
1645593540000|2022-02-23 05:19:00|93360.8|93287|93359.2|93286.6|93368.8|93301.6|93351.6|93282.4|20
1645593550000|2022-02-23 05:19:10|93359|93286.5|93361.1|93286.8|93364.7|93289.2|93357.4|93282.1|35
1645593560000|2022-02-23 05:19:20|93361.3|93287.7|93365.2|93293.8|93365.2|93300.3|93349.5|93286.6|25
1645593570000|2022-02-23 05:19:30|93365.4|93290.1|93362.2|93285.1|93365.5|93300.7|93350.5|93281.8|30
1645593580000|2022-02-23 05:19:40|93361.3|93285.4|93367|93287.4|93371.9|93288.3|93361.3|93284.7|37
1645593590000|2022-02-23 05:19:50|93368.2|93287.9|93369.9|93286|93370.4|93288.1|93367.3|93285.1|34
1645593600000|2022-02-23 05:20:00|93366.9|93287.1|93365.7|93288.6|93369.9|93288.8|93364.6|93285.7|40
1645593610000|2022-02-23 05:20:10|93367.3|93289.5|93348.9|93298.9|93367.3|93301.3|93347.2|93285|17
1645593620000|2022-02-23 05:20:20|93359.6|93284.7|93348.5|93298.5|93363.4|93300.1|93347|93284.7|26
1645593630000|2022-02-23 05:20:30|93349.6|93299.6|93362.2|93287.5|93362.7|93299.6|93348.6|93286.2|25
1645593640000|2022-02-23 05:20:40|93363|93287.1|93372.3|93296.3|93378.6|93299.5|93348.5|93286.2|32
1645593650000|2022-02-23 05:20:50|93372.2|93295.9|93372|93293.1|93379.3|93307.5|93357.2|93287.7|57
1645593660000|2022-02-23 05:21:00|93370.3|93294.5|93373.1|93294.9|93376.2|93297.6|93367.9|93292.1|40
1645593670000|2022-02-23 05:21:10|93372.8|93295.3|93365.7|93294.5|93379.6|93303.2|93353.2|93288.8|23
1645593680000|2022-02-23 05:21:20|93365.9|93294.7|93368.1|93292.6|93368.3|93306.6|93352.3|93290|34
1645593690000|2022-02-23 05:21:30|93365.5|93293.5|93368.2|93294.1|93368.2|93307.7|93355.8|93290.8|20
1645593700000|2022-02-23 05:21:40|93366.5|93295.9|93367.3|93294.8|93369.7|93308.2|93353.2|93293.3|23
1645593710000|2022-02-23 05:21:50|93360.3|93310.3|93359|93309|93369.2|93310.9|93356.7|93296.5|26
1645593720000|2022-02-23 05:22:00|93358.5|93308.5|93358.1|93308.1|93371|93310.3|93358.1|93298.5|17
1645593730000|2022-02-23 05:22:10|93358.4|93308.4|93368.3|93296.3|93370.3|93310.2|93358.2|93296.3|14
1645593740000|2022-02-23 05:22:20|93369.3|93298.5|93361.2|93311.2|93369.7|93313.3|93358|93294|24
1645593750000|2022-02-23 05:22:30|93361|93311|93375.4|93291.8|93385.8|93313.8|93358.4|93290|24
1645593760000|2022-02-23 05:22:40|93374.8|93293|93384.7|93296.8|93384.7|93310.9|93360.9|93289.8|20
1645593770000|2022-02-23 05:22:50|93381.6|93296.6|93379.4|93301.5|93382.4|93302.2|93375.3|93295.9|16
1645593780000|2022-02-23 05:23:00|93379.6|93302.1|93375.7|93298.6|93379.6|93302.1|93375.5|93296.6|23
1645593790000|2022-02-23 05:23:10|93375.6|93298|93359.2|93309.2|93375.6|93309.2|93356.3|93293.7|7
1645593800000|2022-02-23 05:23:20|93370.9|93296.5|93357.5|93307.5|93371.1|93310|93357.5|93296.5|14
1645593810000|2022-02-23 05:23:30|93356.8|93306.8|93356.2|93306.2|93365.7|93309|93355.1|93294.5|15
1645593820000|2022-02-23 05:23:40|93354.6|93304.6|93357.2|93307.2|93359.5|93309.5|93354.6|93304.6|24
1645593830000|2022-02-23 05:23:50|93358|93308|93357.8|93307.8|93367.9|93309.3|93356.7|93297.5|15
1645593840000|2022-02-23 05:24:00|93357.9|93307.9|93357.5|93307.5|93357.9|93307.9|93356|93306|16
1645593850000|2022-02-23 05:24:10|93367.5|93296.8|93358.8|93308.8|93369.2|93309.6|93357.1|93296.4|16
1645593860000|2022-02-23 05:24:20|93357.6|93307.6|93379|93305.3|93382.3|93313.8|93357.4|93300.9|28
1645593870000|2022-02-23 05:24:30|93367.5|93317.5|93379|93303|93381.3|93317.5|93366|93298.3|12
1645593880000|2022-02-23 05:24:40|93378.2|93303.2|93379.3|93304.1|93381.8|93307.5|93377.5|93303.2|32
1645593890000|2022-02-23 05:24:50|93379|93304.7|93364.3|93314.3|93380.2|93318.2|93364.3|93303.7|25
1645593900000|2022-02-23 05:25:00|93364.6|93314.6|93365|93315|93375.9|93318.7|93363.3|93292.3|18
1645593910000|2022-02-23 05:25:10|93364.3|93314.3|93362.8|93312.8|93375.9|93316|93362.5|93302.5|13
1645593920000|2022-02-23 05:25:20|93362.7|93312.7|93362.3|93312.3|93364.1|93314.1|93361.3|93311.3|21
1645593930000|2022-02-23 05:25:30|93363|93313|93365.4|93315.4|93365.4|93315.4|93361.5|93311.5|24
1645593940000|2022-02-23 05:25:40|93365.6|93315.6|93363.4|93313.4|93365.6|93315.6|93363|93313|14
1645593950000|2022-02-23 05:25:50|93364.7|93314.7|93366.2|93316.2|93366.5|93316.5|93361.1|93311.1|19
1645593960000|2022-02-23 05:26:00|93367.2|93317.2|93370.9|93320.9|93375.3|93320.9|93363.2|93302.7|21
1645593970000|2022-02-23 05:26:10|93369.3|93319.3|93375.8|93299|93379.6|93319.3|93368.2|93299|6
1645593980000|2022-02-23 05:26:20|93366.8|93316.8|93368|93318|93377|93318.1|93365.7|93301.3|13
1645593990000|2022-02-23 05:26:30|93378.4|93307.8|93383.6|93308.8|93384.9|93321|93368.6|93307.2|36
1645594000000|2022-02-23 05:26:40|93384.5|93307.6|93391.5|93311.8|93391.5|93327.8|93374.9|93307.2|50
1645594010000|2022-02-23 05:26:50|93389.5|93314.8|93386.5|93312|93392.9|93329|93377.7|93310.8|27
1645594020000|2022-02-23 05:27:00|93386.4|93311.8|93383.7|93313|93388.1|93314.4|93383|93309.3|20
1645594030000|2022-02-23 05:27:10|93384.1|93311|93382.4|93307.2|93386|93321.2|93367.7|93306.7|18
1645594040000|2022-02-23 05:27:20|93384.6|93305.2|93373.8|93323.8|93386.4|93324.4|93372.9|93305.2|26
1645594050000|2022-02-23 05:27:30|93373.5|93323.5|93374.8|93324.8|93383.7|93325.1|93372.5|93313.2|16
1645594060000|2022-02-23 05:27:40|93373.5|93323.5|93374.6|93324.6|93384|93324.7|93372.5|93311.3|21
1645594070000|2022-02-23 05:27:50|93374.3|93324.3|93372.4|93322.4|93383.1|93324.3|93371.4|93312.5|19
1645594080000|2022-02-23 05:28:00|93372.9|93322.9|93372.8|93322.8|93374|93324|93371.8|93321.8|15
1645594090000|2022-02-23 05:28:10|93370.3|93320.3|93372.8|93322.8|93376.6|93326.6|93370.3|93320.3|32
1645594100000|2022-02-23 05:28:20|93371.4|93321.4|93376.6|93326.6|93376.7|93326.7|93371|93321|22
1645594110000|2022-02-23 05:28:30|93376|93326|93370.9|93320.9|93383.6|93326.4|93370.1|93310.3|34
1645594120000|2022-02-23 05:28:40|93370.8|93320.8|93374|93324|93374|93324|93370.3|93320.3|20
1645594130000|2022-02-23 05:28:50|93373.7|93323.7|93373.6|93323.6|93374.1|93324.1|93371.4|93321.4|28
1645594140000|2022-02-23 05:29:00|93373.1|93323.1|93370.5|93320.5|93384.9|93326|93366.3|93310.3|29
1645594150000|2022-02-23 05:29:10|93370.1|93320.1|93368.3|93318.3|93381.8|93320.9|93367.8|93307.2|26
1645594160000|2022-02-23 05:29:20|93368|93318|93372.3|93322.3|93372.3|93322.3|93367.8|93317.8|23
1645594170000|2022-02-23 05:29:30|93371.9|93321.9|93369.9|93319.9|93371.9|93321.9|93369.8|93319.8|17
1645594180000|2022-02-23 05:29:40|93372|93322|93371.9|93321.9|93372.2|93322.2|93367.5|93317.5|17
1645594190000|2022-02-23 05:29:50|93371.6|93321.6|93368.1|93318.1|93373.5|93323.5|93367.8|93317.8|20
1645594200000|2022-02-23 05:30:00|93368.9|93318.9|93369.5|93319.5|93370|93320|93368.7|93318.7|17
1645594210000|2022-02-23 05:30:10|93369.4|93319.4|93369.2|93319.2|93382.6|93323.5|93367.6|93310.5|23
1645594220000|2022-02-23 05:30:20|93368.8|93318.8|93371.7|93321.7|93384.2|93322|93368.3|93310|19
1645594230000|2022-02-23 05:30:30|93382.2|93309.1|93381.3|93306|93384.4|93323.3|93366.9|93301.7|34
1645594240000|2022-02-23 05:30:40|93381.7|93305.1|93382|93304.2|93388.4|93307.5|93377.5|93285.7|40
1645594250000|2022-02-23 05:30:50|93385.5|93303.8|93381.3|93300.2|93385.5|93306|93379.6|93300.2|26
1645594260000|2022-02-23 05:31:00|93381.2|93302.2|93377.1|93301.5|93381.2|93315.1|93364.7|93301.5|24
1645594270000|2022-02-23 05:31:10|93374.3|93303.6|93362.4|93312.4|93380.2|93313.1|93362.4|93300.2|33
1645594280000|2022-02-23 05:31:20|93363.1|93313.1|93363.7|93313.7|93364.3|93314.3|93358.5|93308.5|30
1645594290000|2022-02-23 05:31:30|93363.6|93313.6|93362.9|93312.9|93374.8|93314.7|93360.6|93304.4|20
1645594300000|2022-02-23 05:31:40|93363.1|93313.1|93362.7|93312.7|93364.4|93314.4|93362.3|93312.3|14
1645594310000|2022-02-23 05:31:50|93362.2|93312.2|93365.1|93315.1|93374.5|93315.1|93361.5|93302.7|7
1645594320000|2022-02-23 05:32:00|93364.8|93314.8|93363.6|93313.6|93375.6|93315.5|93363|93304.6|31
1645594330000|2022-02-23 05:32:10|93362.4|93312.4|93364.1|93314.1|93376.1|93314.4|93362.4|93299.6|14
1645594340000|2022-02-23 05:32:20|93363.9|93313.9|93366.9|93316.9|93377.6|93316.9|93363.4|93303.7|15
1645594350000|2022-02-23 05:32:30|93366.7|93316.7|93366.2|93316.2|93377.3|93316.7|93365.5|93306.1|17
1645594360000|2022-02-23 05:32:40|93366.6|93316.6|93369.3|93319.3|93384.6|93320.1|93366.1|93308.3|15
1645594370000|2022-02-23 05:32:50|93382.1|93310.3|93385.8|93306.7|93385.8|93316.6|93366.5|93306.7|17
1645594380000|2022-02-23 05:33:00|93388.4|93305.6|93382.1|93307.4|93388.4|93309.7|93380.5|93305.6|16
1645594390000|2022-02-23 05:33:10|93386.2|93307.9|93366.5|93316.5|93386.2|93316.8|93366|93307.9|17
1645594400000|2022-02-23 05:33:20|93376.5|93306.1|93368.1|93318.1|93378.3|93318.1|93365.6|93306.1|20
1645594410000|2022-02-23 05:33:30|93378|93308|93366.9|93316.9|93378|93318.5|93366.5|93307.2|21
1645594420000|2022-02-23 05:33:40|93366.8|93316.8|93379.4|93306.7|93382.3|93317.4|93366.8|93305.6|11
1645594430000|2022-02-23 05:33:50|93379|93306.8|93374|93324|93391.1|93324.4|93369.1|93305|20
1645594440000|2022-02-23 05:34:00|93374.5|93324.5|93391.8|93315.3|93395.1|93327.2|93374.2|93312.9|46
1645594450000|2022-02-23 05:34:10|93389.3|93315.8|93387.5|93315|93390.3|93327|93376.7|93314.9|28
1645594460000|2022-02-23 05:34:20|93389.8|93314.2|93374|93324|93389.8|93327|93372.6|93313.7|11
1645594470000|2022-02-23 05:34:30|93373.4|93323.4|93371.3|93321.3|93381.9|93323.5|93371.3|93310.8|9
1645594480000|2022-02-23 05:34:40|93378.3|93328.3|93384.4|93312.4|93384.4|93328.3|93371.4|93312|19
1645594490000|2022-02-23 05:34:50|93376.3|93326.3|93375.7|93325.7|93376.8|93326.8|93374|93324|17
1645594500000|2022-02-23 05:35:00|93375.6|93325.6|93375.5|93325.5|93376.6|93326.6|93374.5|93324.5|16
1645594510000|2022-02-23 05:35:10|93375.2|93325.2|93375.5|93325.5|93377|93327|93375.2|93325.2|7
1645594520000|2022-02-23 05:35:20|93374.5|93324.5|93375|93325|93378|93328|93374.5|93324.5|19
1645594530000|2022-02-23 05:35:30|93374.4|93324.4|93389.5|93309.4|93389.5|93325.3|93373.5|93309.4|11
1645594540000|2022-02-23 05:35:40|93389.6|93310.5|93388.6|93315.4|93389.9|93327.3|93376.6|93309.9|22
1645594550000|2022-02-23 05:35:50|93377.1|93327.1|93375.7|93325.7|93386.9|93328.3|93375.7|93316.7|28
1645594560000|2022-02-23 05:36:00|93375.8|93325.8|93376.6|93326.6|93376.6|93326.6|93375.1|93325.1|19
1645594570000|2022-02-23 05:36:10|93376.7|93326.7|93376.3|93326.3|93377.3|93327.3|93376|93326|17
1645594580000|2022-02-23 05:36:20|93376.5|93326.5|93373.8|93323.8|93388.3|93327.3|93370.5|93310.5|23
1645594590000|2022-02-23 05:36:30|93374.1|93324.1|93380.6|93305.7|93384.2|93326.3|93372.9|93305|39
1645594600000|2022-02-23 05:36:40|93381.4|93304|93380.2|93305|93382.4|93317.4|93367.4|93303.5|19
1645594610000|2022-02-23 05:36:50|93378.7|93306|93375.9|93305.9|93378.7|93316.8|93362.8|93304.7|26
1645594620000|2022-02-23 05:37:00|93377|93305.5|93363.8|93313.8|93377|93315.9|93363.8|93305.5|7
1645594630000|2022-02-23 05:37:10|93364|93314|93376.8|93304.2|93376.8|93315.7|93363.8|93304.2|8
1645594640000|2022-02-23 05:37:20|93377.8|93303.3|93366.2|93316.2|93377.8|93318|93365.8|93303.3|9
1645594650000|2022-02-23 05:37:30|93365.3|93315.3|93366.9|93316.9|93375.3|93317|93364.7|93305.2|18
1645594660000|2022-02-23 05:37:40|93366.5|93316.5|93370.2|93320.2|93381.9|93320.5|93366.5|93307.2|15
1645594670000|2022-02-23 05:37:50|93369.6|93319.6|93369.1|93319.1|93369.7|93319.7|93368.2|93318.2|13
1645594680000|2022-02-23 05:38:00|93369|93319|93369.4|93319.4|93369.8|93319.8|93367.6|93317.6|22
1645594690000|2022-02-23 05:38:10|93369.2|93319.2|93370.4|93320.4|93370.7|93320.7|93367.9|93317.9|20
1645594700000|2022-02-23 05:38:20|93370.1|93320.1|93370.4|93320.4|93370.4|93320.4|93368.9|93318.9|8
1645594710000|2022-02-23 05:38:30|93370.1|93320.1|93368.9|93318.9|93370.1|93320.1|93368.7|93318.7|13
1645594720000|2022-02-23 05:38:40|93369.2|93319.2|93369.2|93319.2|93370.1|93320.1|93369|93319|10
1645594730000|2022-02-23 05:38:50|93368.9|93318.9|93369|93319|93369.1|93319.1|93365.7|93315.7|17
1645594740000|2022-02-23 05:39:00|93368.8|93318.8|93368.9|93318.9|93370.3|93320.3|93364.2|93314.2|11
1645594750000|2022-02-23 05:39:10|93368.1|93318.1|93381.9|93304.9|93381.9|93318.1|93367.9|93302.7|8
1645594760000|2022-02-23 05:39:20|93380.8|93304.4|93369|93319|93380.8|93320.4|93368.1|93304.4|15
1645594770000|2022-02-23 05:39:30|93368.8|93318.8|93369.3|93319.3|93369.3|93319.3|93368|93318|30
1645594780000|2022-02-23 05:39:40|93372|93322|93372.1|93322.1|93372.2|93322.2|93370.9|93320.9|18
1645594790000|2022-02-23 05:39:50|93370.1|93320.1|93373.6|93323.6|93373.6|93323.6|93369.5|93319.5|30
1645594800000|2022-02-23 05:40:00|93373.4|93323.4|93371.9|93321.9|93373.4|93323.4|93371.9|93321.9|11
1645594810000|2022-02-23 05:40:10|93372|93322|93371.9|93321.9|93372.9|93322.9|93371.1|93321.1|14
1645594820000|2022-02-23 05:40:20|93371|93321|93370.1|93320.1|93371|93321|93370.1|93320.1|10
1645594830000|2022-02-23 05:40:30|93368.7|93318.7|93383.3|93333.3|93395.2|93336.2|93368.7|93318.7|29
1645594840000|2022-02-23 05:40:40|93383.4|93333.4|93385.1|93335.1|93385.1|93335.1|93383.4|93333.4|16
1645594850000|2022-02-23 05:40:50|93384.4|93334.4|93386.3|93336.3|93388.1|93338.1|93383|93333|15
1645594860000|2022-02-23 05:41:00|93386.2|93336.2|93381.5|93331.5|93386.8|93336.8|93381|93331|20
1645594870000|2022-02-23 05:41:10|93381.6|93331.6|93380.8|93330.8|93382.1|93332.1|93377.9|93327.9|13
1645594880000|2022-02-23 05:41:20|93382.2|93332.2|93383|93333|93383.1|93333.1|93381.5|93331.5|7
1645594890000|2022-02-23 05:41:30|93382.9|93332.9|93382.6|93332.6|93384.2|93334.2|93382.2|93332.2|14
1645594900000|2022-02-23 05:41:40|93382|93332|93386.7|93336.7|93386.7|93336.7|93381.3|93331.3|19
1645594910000|2022-02-23 05:41:50|93386.1|93336.1|93383.6|93333.6|93386.4|93336.4|93383.6|93333.6|6
1645594920000|2022-02-23 05:42:00|93384|93334|93383.9|93333.9|93385.2|93335.2|93383.3|93333.3|12
1645594930000|2022-02-23 05:42:10|93383.8|93333.8|93385.1|93335.1|93385.1|93335.1|93383.1|93333.1|11
1645594940000|2022-02-23 05:42:20|93384.5|93334.5|93382|93332|93384.5|93334.5|93381.2|93331.2|31
1645594950000|2022-02-23 05:42:30|93383.7|93333.7|93387.3|93337.3|93388|93338|93383|93333|21
1645594960000|2022-02-23 05:42:40|93386.9|93336.9|93385.7|93335.7|93388.5|93338.5|93384.9|93334.9|23
1645594970000|2022-02-23 05:42:50|93385.8|93335.8|93385.8|93335.8|93386.5|93336.5|93383.7|93333.7|20
1645594980000|2022-02-23 05:43:00|93385.6|93335.6|93385.7|93335.7|93386.7|93336.7|93385.1|93335.1|13
1645594990000|2022-02-23 05:43:10|93385.8|93335.8|93385.3|93335.3|93385.8|93335.8|93385.1|93335.1|7
1645595000000|2022-02-23 05:43:20|93385.2|93335.2|93386.7|93336.7|93389.3|93339.3|93383.1|93333.1|16
1645595010000|2022-02-23 05:43:30|93385.1|93335.1|93384.4|93334.4|93386.2|93336.2|93383.1|93333.1|7
1645595020000|2022-02-23 05:43:40|93384.6|93334.6|93383.8|93333.8|93385.8|93335.8|93383.8|93333.8|17
1645595030000|2022-02-23 05:43:50|93385|93335|93384.2|93334.2|93385.6|93335.6|93383.9|93333.9|16
1645595040000|2022-02-23 05:44:00|93384|93334|93385.7|93335.7|93386.2|93336.2|93383.8|93333.8|18
1645595050000|2022-02-23 05:44:10|93385.6|93335.6|93383.2|93333.2|93385.6|93335.6|93383.2|93333.2|13
1645595060000|2022-02-23 05:44:20|93383.1|93333.1|93385.2|93335.2|93386.8|93336.8|93381.8|93331.8|14
1645595070000|2022-02-23 05:44:30|93386.1|93336.1|93385.5|93335.5|93387.1|93337.1|93383.7|93333.7|13
1645595080000|2022-02-23 05:44:40|93386.5|93336.5|93383.9|93333.9|93386.5|93336.5|93383.7|93333.7|10
1645595090000|2022-02-23 05:44:50|93385.5|93335.5|93385.8|93335.8|93387.8|93337.8|93385.5|93335.5|7
1645595100000|2022-02-23 05:45:00|93385.4|93335.4|93391.4|93341.4|93392.2|93342.2|93383.4|93333.4|31
1645595110000|2022-02-23 05:45:10|93391.5|93341.5|93395.9|93345.9|93397.6|93347.6|93390.8|93340.8|20
1645595120000|2022-02-23 05:45:20|93395.2|93345.2|93394.1|93344.1|93396.2|93346.2|93394.1|93344.1|10
1645595130000|2022-02-23 05:45:30|93394|93344|93392.3|93342.3|93397.6|93347.6|93392.3|93342.3|21
1645595140000|2022-02-23 05:45:40|93392.7|93342.7|93392.3|93342.3|93394.4|93344.4|93391.6|93341.6|22
1645595150000|2022-02-23 05:45:50|93391.8|93341.8|93399.7|93349.7|93403.4|93360.8|93385.7|93340.3|24
1645595160000|2022-02-23 05:46:00|93399.9|93349.9|93400.5|93350.5|93400.5|93350.5|93396.8|93346.8|14
1645595170000|2022-02-23 05:46:10|93400.3|93350.3|93400.3|93350.3|93400.3|93350.3|93399.2|93349.2|9
1645595180000|2022-02-23 05:46:20|93400.2|93350.2|93410.3|93360.3|93415.3|93365.3|93398.3|93348.3|22
1645595190000|2022-02-23 05:46:30|93410.4|93360.4|93412|93362|93412.2|93362.2|93409.9|93359.9|23
1645595200000|2022-02-23 05:46:40|93412.1|93362.1|93412.9|93362.9|93413.8|93363.8|93411|93361|32
1645595210000|2022-02-23 05:46:50|93412.8|93362.8|93412.5|93362.5|93413.4|93363.4|93411.8|93361.8|12
1645595220000|2022-02-23 05:47:00|93411.9|93361.9|93410.1|93360.1|93411.9|93361.9|93410|93360|35
1645595230000|2022-02-23 05:47:10|93410.2|93360.2|93409.3|93359.3|93411.3|93361.3|93408.2|93358.2|28
1645595240000|2022-02-23 05:47:20|93408.8|93358.8|93409|93359|93410.5|93360.5|93408.6|93358.6|10
1645595250000|2022-02-23 05:47:30|93408.4|93358.4|93408.2|93358.2|93408.6|93358.6|93406.7|93356.7|37
1645595260000|2022-02-23 05:47:40|93407.9|93357.9|93408.8|93358.8|93408.9|93358.9|93405.8|93355.8|59
1645595270000|2022-02-23 05:47:50|93408.7|93358.7|93406.2|93356.2|93408.7|93358.7|93405.2|93355.2|62
1645595280000|2022-02-23 05:48:00|93406|93356|93407.5|93357.5|93409.5|93359.5|93406|93356|28
1645595290000|2022-02-23 05:48:10|93407.7|93357.7|93406.5|93356.5|93409.8|93359.8|93404.5|93354.5|40
1645595300000|2022-02-23 05:48:20|93407.1|93357.1|93405.2|93355.2|93408.3|93358.3|93405.2|93355.2|22
1645595310000|2022-02-23 05:48:30|93405.3|93355.3|93406.8|93356.8|93407|93357|93405.1|93355.1|16
1645595320000|2022-02-23 05:48:40|93406.7|93356.7|93407|93357|93407|93357|93405.6|93355.6|13
1645595330000|2022-02-23 05:48:50|93406.9|93356.9|93406.5|93356.5|93407.3|93357.3|93404.9|93354.9|31
1645595340000|2022-02-23 05:49:00|93406.1|93356.1|93410.2|93360.2|93410.2|93360.2|93405.5|93355.5|21
1645595350000|2022-02-23 05:49:10|93411.9|93361.9|93408.4|93358.4|93411.9|93361.9|93407.1|93357.1|23
1645595360000|2022-02-23 05:49:20|93410.4|93360.4|93413.4|93363.4|93414.2|93364.2|93408.2|93358.2|29
1645595370000|2022-02-23 05:49:30|93412.9|93362.9|93409.2|93359.2|93412.9|93362.9|93407.6|93357.6|32
1645595380000|2022-02-23 05:49:40|93408.9|93358.9|93410.1|93360.1|93414.4|93364.4|93408.8|93358.8|34
1645595390000|2022-02-23 05:49:50|93410.2|93360.2|93409.2|93359.2|93410.7|93360.7|93408.7|93358.7|24
1645595400000|2022-02-23 05:50:00|93409.1|93359.1|93420.6|93370.6|93422|93372|93407.5|93357.5|45
1645595410000|2022-02-23 05:50:10|93420.4|93370.4|93417.9|93367.9|93421.2|93371.2|93417.9|93367.9|23
1645595420000|2022-02-23 05:50:20|93419.1|93369.1|93422.3|93372.3|93425.3|93375.3|93418.7|93368.7|14
1645595430000|2022-02-23 05:50:30|93423.4|93373.4|93422.4|93372.4|93423.5|93373.5|93420.9|93370.9|11
1645595440000|2022-02-23 05:50:40|93423.9|93373.9|93417.7|93367.7|93424.6|93374.6|93417.2|93367.2|18
1645595450000|2022-02-23 05:50:50|93416.2|93366.2|93417.7|93367.7|93419.1|93369.1|93415.8|93365.8|9
1645595460000|2022-02-23 05:51:00|93418.1|93368.1|93419.7|93369.7|93420.5|93370.5|93418.1|93368.1|17
1645595470000|2022-02-23 05:51:10|93419.5|93369.5|93419.8|93369.8|93420.2|93370.2|93419|93369|22
1645595480000|2022-02-23 05:51:20|93420|93370|93419.7|93369.7|93420|93370|93419.1|93369.1|11
1645595490000|2022-02-23 05:51:30|93420.8|93370.8|93421.1|93371.1|93421.1|93371.1|93420|93370|14
1645595500000|2022-02-23 05:51:40|93421.2|93371.2|93416.9|93366.9|93421.6|93371.6|93413.9|93363.9|14
1645595510000|2022-02-23 05:51:50|93417.7|93367.7|93416.7|93366.7|93420.6|93370.6|93412.4|93362.4|18
1645595520000|2022-02-23 05:52:00|93417.4|93367.4|93416.7|93366.7|93418.5|93368.5|93416|93366|28
1645595530000|2022-02-23 05:52:10|93415.4|93365.4|93417.3|93367.3|93417.8|93367.8|93415.3|93365.3|30
1645595540000|2022-02-23 05:52:20|93417.2|93367.2|93413.7|93363.7|93419.1|93369.1|93413.4|93363.4|23
1645595550000|2022-02-23 05:52:30|93414.5|93364.5|93413.9|93363.9|93415.2|93365.2|93411.7|93361.7|23
1645595560000|2022-02-23 05:52:40|93412.6|93362.6|93418.6|93368.6|93418.6|93368.6|93411.7|93361.7|25
1645595570000|2022-02-23 05:52:50|93416.8|93366.8|93417.5|93367.5|93421.5|93371.5|93415.2|93365.2|26
1645595580000|2022-02-23 05:53:00|93419.7|93369.7|93417.2|93367.2|93420.6|93370.6|93416.7|93366.7|19
1645595590000|2022-02-23 05:53:10|93417.7|93367.7|93420.7|93370.7|93428.9|93373|93416.4|93353.1|28
1645595600000|2022-02-23 05:53:20|93419.9|93369.9|93422|93372|93423.3|93373.3|93419.9|93369.9|24
1645595610000|2022-02-23 05:53:30|93422.3|93372.3|93423.5|93373.5|93423.5|93373.5|93420.8|93370.8|10
1645595620000|2022-02-23 05:53:40|93421.1|93371.1|93417.9|93367.9|93424.9|93374.9|93416.7|93366.7|10
1645595630000|2022-02-23 05:53:50|93417.1|93367.1|93415.2|93365.2|93419.2|93369.2|93415.2|93365.2|18
1645595640000|2022-02-23 05:54:00|93417.3|93367.3|93416.4|93366.4|93417.4|93367.4|93413.9|93363.9|26
1645595650000|2022-02-23 05:54:10|93416|93366|93413.3|93363.3|93416.3|93366.3|93413.3|93363.3|19
1645595660000|2022-02-23 05:54:20|93413.2|93363.2|93413.3|93363.3|93413.7|93363.7|93411.2|93361.2|21
1645595670000|2022-02-23 05:54:30|93413|93363|93414.1|93364.1|93415.7|93365.7|93412.1|93362.1|12
1645595680000|2022-02-23 05:54:40|93418.4|93368.4|93420.4|93370.4|93420.4|93370.4|93415.2|93365.2|20
1645595690000|2022-02-23 05:54:50|93420.3|93370.3|93417.3|93367.3|93421|93371|93416.5|93366.5|23
1645595700000|2022-02-23 05:55:00|93417|93367|93417.6|93367.6|93419.3|93369.3|93415.7|93365.7|21
1645595710000|2022-02-23 05:55:10|93418.4|93368.4|93417.6|93367.6|93419.3|93369.3|93417.1|93367.1|12
1645595720000|2022-02-23 05:55:20|93418.3|93368.3|93417.9|93367.9|93418.5|93368.5|93417.4|93367.4|10
1645595730000|2022-02-23 05:55:30|93418.4|93368.4|93418.3|93368.3|93418.4|93368.4|93417.1|93367.1|8
1645595740000|2022-02-23 05:55:40|93418.8|93368.8|93415.8|93365.8|93418.8|93368.8|93415.7|93365.7|13
1645595750000|2022-02-23 05:55:50|93415.3|93365.3|93416.7|93366.7|93418|93368|93414.5|93364.5|14
1645595760000|2022-02-23 05:56:00|93417.3|93367.3|93415.8|93365.8|93417.3|93367.3|93414.9|93364.9|26
1645595770000|2022-02-23 05:56:10|93416.8|93366.8|93413.4|93363.4|93416.8|93366.8|93413|93363|19
1645595780000|2022-02-23 05:56:20|93414.3|93364.3|93415.6|93365.6|93415.9|93365.9|93410|93360|19
1645595790000|2022-02-23 05:56:30|93415.5|93365.5|93415.6|93365.6|93417.8|93367.8|93413.4|93363.4|15
1645595800000|2022-02-23 05:56:40|93414|93364|93411.4|93361.4|93414.8|93364.8|93410.3|93360.3|32
1645595810000|2022-02-23 05:56:50|93410.2|93360.2|93411.1|93361.1|93415.6|93365.6|93410.2|93360.2|43
1645595820000|2022-02-23 05:57:00|93412.7|93362.7|93413.9|93363.9|93414.9|93364.9|93409.4|93359.4|26
1645595830000|2022-02-23 05:57:10|93414.3|93364.3|93415.8|93365.8|93416.5|93366.5|93413.8|93363.8|29
1645595840000|2022-02-23 05:57:20|93415.7|93365.7|93414.5|93364.5|93416.6|93366.6|93411.3|93361.3|34
1645595850000|2022-02-23 05:57:30|93414.4|93364.4|93416.2|93366.2|93416.3|93366.3|93412.7|93362.7|19
1645595860000|2022-02-23 05:57:40|93416.3|93366.3|93417.2|93367.2|93418.5|93368.5|93415.1|93365.1|20
1645595870000|2022-02-23 05:57:50|93417.6|93367.6|93418.1|93368.1|93421.2|93371.2|93416.9|93366.9|33
1645595880000|2022-02-23 05:58:00|93418|93368|93415.8|93365.8|93418|93368|93415.5|93365.5|23
1645595890000|2022-02-23 05:58:10|93416.2|93366.2|93415.1|93365.1|93417.7|93367.7|93414.4|93364.4|24
1645595900000|2022-02-23 05:58:20|93415.3|93365.3|93415.4|93365.4|93416.2|93366.2|93414.9|93364.9|13
1645595910000|2022-02-23 05:58:30|93416.3|93366.3|93414.4|93364.4|93421.5|93371.5|93411.1|93361.1|20
1645595920000|2022-02-23 05:58:40|93414.3|93364.3|93417.8|93367.8|93418.3|93368.3|93414.3|93364.3|19
1645595930000|2022-02-23 05:58:50|93417.9|93367.9|93415.1|93365.1|93418.1|93368.1|93415.1|93365.1|12
1645595940000|2022-02-23 05:59:00|93415.7|93365.7|93415.7|93365.7|93416.7|93366.7|93414.3|93364.3|15
1645595950000|2022-02-23 05:59:10|93416.8|93366.8|93414.2|93364.2|93416.9|93366.9|93413.5|93363.5|12
1645595960000|2022-02-23 05:59:20|93414.5|93364.5|93414.9|93364.9|93415.4|93365.4|93413.2|93363.2|16
1645595970000|2022-02-23 05:59:30|93415.4|93365.4|93419.8|93369.8|93419.8|93369.8|93414.9|93364.9|26
1645595980000|2022-02-23 05:59:40|93419.6|93369.6|93420.2|93370.2|93420.3|93370.3|93416.7|93366.7|26
1645595990000|2022-02-23 05:59:50|93419.9|93369.9|93415.4|93365.4|93420.1|93370.1|93415.4|93365.4|20
1645596000000|2022-02-23 06:00:00|93411.2|93361.2|93414|93364|93415.5|93365.5|93409.1|93359.1|37
1645596010000|2022-02-23 06:00:10|93414.2|93364.2|93414.7|93364.7|93416.5|93366.5|93413.7|93363.7|24
1645596020000|2022-02-23 06:00:20|93415|93365|93413.4|93363.4|93415.5|93365.5|93413.3|93363.3|14
1645596030000|2022-02-23 06:00:30|93413.7|93363.7|93413.5|93363.5|93415.5|93365.5|93410.6|93360.6|27
1645596040000|2022-02-23 06:00:40|93413.3|93363.3|93411.4|93361.4|93414.6|93364.6|93411.4|93361.4|20
1645596050000|2022-02-23 06:00:50|93411.5|93361.5|93411.1|93361.1|93414.3|93364.3|93410.2|93360.2|21
1645596060000|2022-02-23 06:01:00|93411.7|93361.7|93411.7|93361.7|93412.7|93362.7|93407.8|93357.8|16
1645596070000|2022-02-23 06:01:10|93411.4|93361.4|93412.2|93362.2|93413.5|93363.5|93410.6|93360.6|21
1645596080000|2022-02-23 06:01:20|93412.3|93362.3|93412.1|93362.1|93413.3|93363.3|93410.6|93360.6|42
1645596090000|2022-02-23 06:01:30|93411.6|93361.6|93410.4|93360.4|93412.5|93362.5|93409.2|93359.2|41
1645596100000|2022-02-23 06:01:40|93412.3|93362.3|93406.2|93356.2|93412.3|93362.3|93405.1|93355.1|43
1645596110000|2022-02-23 06:01:50|93405.7|93355.7|93408.7|93358.7|93409.5|93359.5|93404.5|93354.5|51
1645596120000|2022-02-23 06:02:00|93409.2|93359.2|93409.3|93359.3|93410.6|93360.6|93406.3|93356.3|58
1645596130000|2022-02-23 06:02:10|93408.6|93358.6|93409.8|93359.8|93411.5|93361.5|93408.6|93358.6|47
1645596140000|2022-02-23 06:02:20|93410.3|93360.3|93412.3|93362.3|93412.3|93362.3|93408.5|93358.5|26
1645596150000|2022-02-23 06:02:30|93411.3|93361.3|93404.4|93354.4|93411.6|93361.6|93404.4|93354.4|24
1645596160000|2022-02-23 06:02:40|93404.7|93354.7|93404.9|93354.9|93408.7|93358.7|93402.3|93352.3|64
1645596170000|2022-02-23 06:02:50|93405.1|93355.1|93406.8|93356.8|93410.3|93360.3|93403.7|93353.7|55
1645596180000|2022-02-23 06:03:00|93406.7|93356.7|93407.4|93357.4|93407.5|93357.5|93406.1|93356.1|10
1645596190000|2022-02-23 06:03:10|93406.7|93356.7|93409.2|93359.2|93411.9|93361.9|93406.7|93356.7|21
1645596200000|2022-02-23 06:03:20|93409.3|93359.3|93409.3|93359.3|93411|93361|93407.9|93357.9|25
1645596210000|2022-02-23 06:03:30|93409.4|93359.4|93411|93361|93411|93361|93408|93358|15
1645596220000|2022-02-23 06:03:40|93410.9|93360.9|93409.9|93359.9|93411.2|93361.2|93409.8|93359.8|10
1645596230000|2022-02-23 06:03:50|93410.4|93360.4|93412|93362|93414.3|93364.3|93408.7|93358.7|28
1645596240000|2022-02-23 06:04:00|93411.9|93361.9|93408.9|93358.9|93412.4|93362.4|93408.9|93358.9|13
1645596250000|2022-02-23 06:04:10|93411|93361|93412.1|93362.1|93413.4|93363.4|93410.4|93360.4|8
1645596260000|2022-02-23 06:04:20|93411.7|93361.7|93411.5|93361.5|93412.8|93362.8|93411.4|93361.4|8
1645596270000|2022-02-23 06:04:30|93412|93362|93410.1|93360.1|93414|93364|93407.7|93357.7|19
1645596280000|2022-02-23 06:04:40|93407.8|93357.8|93407.7|93357.7|93413.1|93363.1|93406.7|93356.7|17
1645596290000|2022-02-23 06:04:50|93407.3|93357.3|93406.1|93356.1|93408.8|93358.8|93397|93347|28
1645596300000|2022-02-23 06:05:00|93407.3|93357.3|93405.5|93355.5|93407.3|93357.3|93403.3|93353.3|23
1645596310000|2022-02-23 06:05:10|93405.6|93355.6|93397.1|93347.1|93405.6|93355.6|93394.3|93344.3|23
1645596320000|2022-02-23 06:05:20|93398.2|93348.2|93401.6|93351.6|93403.9|93353.9|93398.1|93348.1|17
1645596330000|2022-02-23 06:05:30|93401.7|93351.7|93401.7|93351.7|93402|93352|93400.4|93350.4|21
1645596340000|2022-02-23 06:05:40|93400.5|93350.5|93399|93349|93404.7|93354.7|93397.4|93347.4|19
1645596350000|2022-02-23 06:05:50|93397.9|93347.9|93398.7|93348.7|93400.9|93350.9|93396.2|93346.2|14
1645596360000|2022-02-23 06:06:00|93401|93351|93400.3|93350.3|93402.8|93352.8|93398.3|93348.3|15
1645596370000|2022-02-23 06:06:10|93400.4|93350.4|93401.8|93351.8|93403.2|93353.2|93397.3|93347.3|36
1645596380000|2022-02-23 06:06:20|93401.4|93351.4|93398.2|93348.2|93402.6|93352.6|93398.1|93348.1|29
1645596390000|2022-02-23 06:06:30|93398.5|93348.5|93395.5|93345.5|93398.7|93348.7|93392.9|93342.9|25
1645596400000|2022-02-23 06:06:40|93394.6|93344.6|93394.1|93344.1|93395.2|93345.2|93392.8|93342.8|15
1645596410000|2022-02-23 06:06:50|93393.9|93343.9|93391.3|93341.3|93394.4|93344.4|93390.9|93340.9|32
1645596420000|2022-02-23 06:07:00|93391.4|93341.4|93389.4|93339.4|93391.9|93341.9|93388.7|93338.7|38
1645596430000|2022-02-23 06:07:10|93388.7|93338.7|93387.7|93337.7|93389.3|93339.3|93385.4|93335.4|29
1645596440000|2022-02-23 06:07:20|93389.1|93339.1|93390.2|93340.2|93390.3|93340.3|93389.1|93339.1|23
1645596450000|2022-02-23 06:07:30|93390.3|93340.3|93390.2|93340.2|93390.3|93340.3|93389.3|93339.3|15
1645596460000|2022-02-23 06:07:40|93390.7|93340.7|93391.9|93341.9|93392.3|93342.3|93390.3|93340.3|22
1645596470000|2022-02-23 06:07:50|93392.2|93342.2|93390.7|93340.7|93392.2|93342.2|93390.2|93340.2|17
1645596480000|2022-02-23 06:08:00|93390.8|93340.8|93390.5|93340.5|93391.5|93341.5|93389.8|93339.8|17
1645596490000|2022-02-23 06:08:10|93390.1|93340.1|93392.3|93342.3|93394.3|93344.3|93386|93336|21
1645596500000|2022-02-23 06:08:20|93392.5|93342.5|93392.8|93342.8|93393.5|93343.5|93392.3|93342.3|9
1645596510000|2022-02-23 06:08:30|93393.7|93343.7|93394.7|93344.7|93394.9|93344.9|93391.6|93341.6|16
1645596520000|2022-02-23 06:08:40|93394.5|93344.5|93395.2|93345.2|93396.4|93346.4|93393.9|93343.9|17
1645596530000|2022-02-23 06:08:50|93395.4|93345.4|93395.4|93345.4|93395.9|93345.9|93395|93345|7
1645596540000|2022-02-23 06:09:00|93395.3|93345.3|93394.7|93344.7|93395.3|93345.3|93394.4|93344.4|11
1645596550000|2022-02-23 06:09:10|93394.4|93344.4|93390.9|93340.9|93394.4|93344.4|93390.5|93340.5|13
1645596560000|2022-02-23 06:09:20|93393.7|93343.7|93392.2|93342.2|93394.1|93344.1|93390.6|93340.6|20
1645596570000|2022-02-23 06:09:30|93392|93342|93390|93340|93393.5|93343.5|93388.9|93338.9|16
1645596580000|2022-02-23 06:09:40|93389.8|93339.8|93392.4|93342.4|93393.8|93343.8|93387.6|93337.6|14
1645596590000|2022-02-23 06:09:50|93392.3|93342.3|93391|93341|93392.9|93342.9|93391|93341|15
1645596600000|2022-02-23 06:10:00|93391.4|93341.4|93393.9|93343.9|93394|93344|93390.9|93340.9|7
1645596610000|2022-02-23 06:10:10|93393.7|93343.7|93391.6|93341.6|93393.9|93343.9|93391.6|93341.6|4
1645596620000|2022-02-23 06:10:20|93389.4|93339.4|93388.1|93338.1|93391|93341|93388.1|93338.1|9
1645596630000|2022-02-23 06:10:30|93386.9|93336.9|93388.4|93338.4|93392.1|93342.1|93386.9|93336.9|22
1645596640000|2022-02-23 06:10:40|93389.6|93339.6|93387|93337|93389.6|93339.6|93387|93337|19
1645596650000|2022-02-23 06:10:50|93386.8|93336.8|93386.3|93336.3|93387.3|93337.3|93386.2|93336.2|19
1645596660000|2022-02-23 06:11:00|93386|93336|93387.7|93337.7|93389.3|93339.3|93386|93336|30
1645596670000|2022-02-23 06:11:10|93387.6|93337.6|93387.5|93337.5|93389.7|93339.7|93386.6|93336.6|13
1645596680000|2022-02-23 06:11:20|93387.7|93337.7|93386.1|93336.1|93390.6|93340.6|93386.1|93336.1|34
1645596690000|2022-02-23 06:11:30|93386.2|93336.2|93384.2|93334.2|93388.3|93338.3|93384.2|93334.2|20
1645596700000|2022-02-23 06:11:40|93383|93333|93385.3|93335.3|93387.2|93337.2|93380|93330|33
1645596710000|2022-02-23 06:11:50|93385.2|93335.2|93384.8|93334.8|93385.4|93335.4|93384|93334|16
1645596720000|2022-02-23 06:12:00|93384.6|93334.6|93384.3|93334.3|93386|93336|93384.3|93334.3|8
1645596730000|2022-02-23 06:12:10|93384.1|93334.1|93382.9|93332.9|93385.2|93335.2|93382.5|93332.5|4
1645596740000|2022-02-23 06:12:20|93383|93333|93383.7|93333.7|93383.9|93333.9|93382.5|93332.5|10
1645596750000|2022-02-23 06:12:30|93383.8|93333.8|93385.8|93335.8|93386.8|93336.8|93383.1|93333.1|27
1645596760000|2022-02-23 06:12:40|93386.3|93336.3|93386.2|93336.2|93387.9|93337.9|93384.9|93334.9|20
1645596770000|2022-02-23 06:12:50|93386.5|93336.5|93387.8|93337.8|93388.1|93338.1|93386.3|93336.3|17
1645596780000|2022-02-23 06:13:00|93387.3|93337.3|93386.4|93336.4|93390.7|93340.7|93386.3|93336.3|25
1645596790000|2022-02-23 06:13:10|93386.5|93336.5|93387.1|93337.1|93387.9|93337.9|93385.4|93335.4|23
1645596800000|2022-02-23 06:13:20|93386.1|93336.1|93377.7|93327.7|93387.1|93337.1|93376.9|93326.9|38
1645596810000|2022-02-23 06:13:30|93378.1|93328.1|93377.6|93327.6|93379.2|93329.2|93377.1|93327.1|25
1645596820000|2022-02-23 06:13:40|93377.9|93327.9|93379.5|93329.5|93379.5|93329.5|93377.4|93327.4|23
1645596830000|2022-02-23 06:13:50|93379.8|93329.8|93378.2|93328.2|93381.3|93331.3|93378.2|93328.2|13
1645596840000|2022-02-23 06:14:00|93377.8|93327.8|93380.5|93330.5|93381.1|93331.1|93377.4|93327.4|15
1645596850000|2022-02-23 06:14:10|93380.6|93330.6|93379.8|93329.8|93381.2|93331.2|93379.8|93329.8|17
1645596860000|2022-02-23 06:14:20|93378.9|93328.9|93382.3|93332.3|93383.5|93333.5|93375.8|93325.8|17
1645596870000|2022-02-23 06:14:30|93382.5|93332.5|93382.2|93332.2|93383.1|93333.1|93378|93328|25
1645596880000|2022-02-23 06:14:40|93382.4|93332.4|93382.4|93332.4|93383.3|93333.3|93379.4|93329.4|10
1645596890000|2022-02-23 06:14:50|93382.2|93332.2|93381.4|93331.4|93383.1|93333.1|93381|93331|14
1645596900000|2022-02-23 06:15:00|93381.5|93331.5|93385.9|93335.9|93385.9|93335.9|93381.1|93331.1|17
1645596910000|2022-02-23 06:15:10|93386|93336|93381.3|93331.3|93386|93336|93381.1|93331.1|18
1645596920000|2022-02-23 06:15:20|93381.5|93331.5|93382.6|93332.6|93382.6|93332.6|93381.5|93331.5|12
1645596930000|2022-02-23 06:15:30|93382.7|93332.7|93384.1|93334.1|93384.3|93334.3|93382.4|93332.4|8
1645596940000|2022-02-23 06:15:40|93384.4|93334.4|93384.8|93334.8|93386.3|93336.3|93383.9|93333.9|13
1645596950000|2022-02-23 06:15:50|93384.7|93334.7|93383.2|93333.2|93384.7|93334.7|93382.8|93332.8|14
1645596960000|2022-02-23 06:16:00|93382.4|93332.4|93382.6|93332.6|93382.9|93332.9|93382.2|93332.2|13
1645596970000|2022-02-23 06:16:10|93382.5|93332.5|93380.3|93330.3|93382.6|93332.6|93379.7|93329.7|16
1645596980000|2022-02-23 06:16:20|93380.5|93330.5|93381.9|93331.9|93381.9|93331.9|93380.4|93330.4|19
1645596990000|2022-02-23 06:16:30|93382.1|93332.1|93381.4|93331.4|93382.1|93332.1|93379.6|93329.6|16
1645597000000|2022-02-23 06:16:40|93378.2|93328.2|93379.5|93329.5|93379.9|93329.9|93377.1|93327.1|20
1645597010000|2022-02-23 06:16:50|93377.8|93327.8|93378.5|93328.5|93381.9|93331.9|93377.1|93327.1|15
1645597020000|2022-02-23 06:17:00|93378.6|93328.6|93379.3|93329.3|93380.4|93330.4|93377.9|93327.9|20
1645597030000|2022-02-23 06:17:10|93379.2|93329.2|93378.6|93328.6|93379.4|93329.4|93376.5|93326.5|19
1645597040000|2022-02-23 06:17:20|93379|93329|93379.4|93329.4|93379.6|93329.6|93378.2|93328.2|22
1645597050000|2022-02-23 06:17:30|93379.2|93329.2|93384.3|93334.3|93384.6|93334.6|93378.3|93328.3|24
1645597060000|2022-02-23 06:17:40|93384.4|93334.4|93383.6|93333.6|93384.9|93334.9|93382.8|93332.8|25
1645597070000|2022-02-23 06:17:50|93383.1|93333.1|93377.3|93327.3|93383.7|93333.7|93374.6|93324.6|43
1645597080000|2022-02-23 06:18:00|93377.5|93327.5|93376.6|93326.6|93377.5|93327.5|93376.3|93326.3|13
1645597090000|2022-02-23 06:18:10|93377.7|93327.7|93377.9|93327.9|93378.3|93328.3|93375.6|93325.6|14
1645597100000|2022-02-23 06:18:20|93378|93328|93378.8|93328.8|93379.4|93329.4|93377.7|93327.7|14
1645597110000|2022-02-23 06:18:30|93378.9|93328.9|93377.5|93327.5|93379|93329|93375.4|93325.4|13
1645597120000|2022-02-23 06:18:40|93378.9|93328.9|93379.3|93329.3|93379.7|93329.7|93378.3|93328.3|13
1645597130000|2022-02-23 06:18:50|93379.6|93329.6|93378.3|93328.3|93380.1|93330.1|93377.7|93327.7|30
1645597140000|2022-02-23 06:19:00|93378.2|93328.2|93374.3|93324.3|93378.9|93328.9|93372.3|93322.3|22
1645597150000|2022-02-23 06:19:10|93374.4|93324.4|93372.9|93322.9|93381.9|93325.2|93371.8|93311.8|24
1645597160000|2022-02-23 06:19:20|93373.9|93323.9|93374.6|93324.6|93376.5|93326.5|93373.9|93323.9|21
1645597170000|2022-02-23 06:19:30|93374.5|93324.5|93375.5|93325.5|93375.6|93325.6|93374.5|93324.5|13
1645597180000|2022-02-23 06:19:40|93375.7|93325.7|93375|93325|93376|93326|93373.7|93323.7|14
1645597190000|2022-02-23 06:19:50|93374.9|93324.9|93373.9|93323.9|93375.4|93325.4|93371.8|93321.8|23
1645597200000|2022-02-23 06:20:00|93373.8|93323.8|93372.7|93322.7|93374.1|93324.1|93371.1|93321.1|27
1645597210000|2022-02-23 06:20:10|93372.3|93322.3|93374.4|93324.4|93375.3|93325.3|93371.5|93321.5|25
1645597220000|2022-02-23 06:20:20|93374.3|93324.3|93373.9|93323.9|93383.9|93325.9|93371.3|93302.6|30
1645597230000|2022-02-23 06:20:30|93374.1|93324.1|93372.8|93322.8|93375.5|93325.5|93371.9|93321.9|37
1645597240000|2022-02-23 06:20:40|93372.1|93322.1|93373.1|93323.1|93375|93325|93371.7|93321.7|47
1645597250000|2022-02-23 06:20:50|93373.2|93323.2|93373.1|93323.1|93376|93326|93371.5|93321.5|37
1645597260000|2022-02-23 06:21:00|93373.8|93323.8|93370.2|93320.2|93373.8|93323.8|93369.9|93319.9|26
1645597270000|2022-02-23 06:21:10|93370.1|93320.1|93369.5|93319.5|93370.9|93320.9|93368.2|93318.2|26
1645597280000|2022-02-23 06:21:20|93369.4|93319.4|93371.7|93321.7|93372.1|93322.1|93369.2|93319.2|11
1645597290000|2022-02-23 06:21:30|93372|93322|93369.8|93319.8|93372.4|93322.4|93369|93319|22
1645597300000|2022-02-23 06:21:40|93371|93321|93368.9|93318.9|93371|93321|93367.8|93317.8|17
1645597310000|2022-02-23 06:21:50|93369.1|93319.1|93369.1|93319.1|93370.2|93320.2|93369|93319|12
1645597320000|2022-02-23 06:22:00|93370.3|93320.3|93371.2|93321.2|93371.7|93321.7|93370.3|93320.3|16
1645597330000|2022-02-23 06:22:10|93369.8|93319.8|93380.2|93330.2|93381.7|93331.7|93369.8|93319.8|27
1645597340000|2022-02-23 06:22:20|93380|93330|93379.2|93329.2|93380.2|93330.2|93378.8|93328.8|34
1645597350000|2022-02-23 06:22:30|93379|93329|93380.1|93330.1|93382.2|93332.2|93379|93329|31
1645597360000|2022-02-23 06:22:40|93380.6|93330.6|93384.2|93334.2|93384.2|93334.2|93380.6|93330.6|24
1645597370000|2022-02-23 06:22:50|93383.6|93333.6|93382.9|93332.9|93383.9|93333.9|93382.9|93332.9|14
1645597380000|2022-02-23 06:23:00|93382.1|93332.1|93384.1|93334.1|93384.1|93334.1|93380.9|93330.9|16
1645597390000|2022-02-23 06:23:10|93384|93334|93385.8|93335.8|93386.4|93336.4|93383.8|93333.8|14
1645597400000|2022-02-23 06:23:20|93386.3|93336.3|93384.8|93334.8|93386.5|93336.5|93383.9|93333.9|10
1645597410000|2022-02-23 06:23:30|93384.7|93334.7|93386.1|93336.1|93386.4|93336.4|93382.3|93332.3|22
1645597420000|2022-02-23 06:23:40|93386|93336|93383.8|93333.8|93386.2|93336.2|93383|93333|31
1645597430000|2022-02-23 06:23:50|93383.7|93333.7|93382.6|93332.6|93384.9|93334.9|93381.2|93331.2|29
1645597440000|2022-02-23 06:24:00|93382.8|93332.8|93386.4|93336.4|93388.2|93338.2|93382.3|93332.3|22
1645597450000|2022-02-23 06:24:10|93386.1|93336.1|93385.5|93335.5|93388.4|93338.4|93385.3|93335.3|24
1645597460000|2022-02-23 06:24:20|93385.7|93335.7|93383.3|93333.3|93385.7|93335.7|93381.7|93331.7|24
1645597470000|2022-02-23 06:24:30|93383.2|93333.2|93385.1|93335.1|93386.1|93336.1|93383.2|93333.2|30
1645597480000|2022-02-23 06:24:40|93385.9|93335.9|93385.4|93335.4|93386|93336|93384.8|93334.8|23
1645597490000|2022-02-23 06:24:50|93385.5|93335.5|93385.5|93335.5|93386|93336|93385|93335|14
1645597500000|2022-02-23 06:25:00|93385.7|93335.7|93385.8|93335.8|93385.8|93335.8|93380|93330|41
1645597510000|2022-02-23 06:25:10|93385.4|93335.4|93384.5|93334.5|93386.4|93336.4|93384.1|93334.1|27
1645597520000|2022-02-23 06:25:20|93384.1|93334.1|93384.4|93334.4|93385.8|93335.8|93384.1|93334.1|13
1645597530000|2022-02-23 06:25:30|93384.5|93334.5|93385.2|93335.2|93387.1|93337.1|93384.5|93334.5|21
1645597540000|2022-02-23 06:25:40|93385.4|93335.4|93389.2|93339.2|93389.9|93339.9|93384|93334|35
1645597550000|2022-02-23 06:25:50|93389.1|93339.1|93386.2|93336.2|93389.1|93339.1|93385.2|93335.2|42
1645597560000|2022-02-23 06:26:00|93386.3|93336.3|93386|93336|93386.3|93336.3|93384.6|93334.6|8
1645597570000|2022-02-23 06:26:10|93385.6|93335.6|93385.8|93335.8|93386.4|93336.4|93384.7|93334.7|10
1645597580000|2022-02-23 06:26:20|93387.3|93337.3|93390.3|93340.3|93390.3|93340.3|93387.3|93337.3|12
1645597590000|2022-02-23 06:26:30|93389.6|93339.6|93386.4|93336.4|93389.9|93339.9|93385.8|93335.8|13
1645597600000|2022-02-23 06:26:40|93385.9|93335.9|93384|93334|93387.8|93337.8|93382.6|93332.6|18
1645597610000|2022-02-23 06:26:50|93383.9|93333.9|93384|93334|93386.2|93336.2|93383.5|93333.5|23
1645597620000|2022-02-23 06:27:00|93383.9|93333.9|93379.6|93329.6|93384.2|93334.2|93379.6|93329.6|21
1645597630000|2022-02-23 06:27:10|93379.4|93329.4|93383|93333|93384|93334|93379.3|93329.3|30
1645597640000|2022-02-23 06:27:20|93382.9|93332.9|93389|93339|93389.9|93339.9|93382|93332|38
1645597650000|2022-02-23 06:27:30|93389.2|93339.2|93390.9|93340.9|93392.5|93342.5|93388.9|93338.9|35
1645597660000|2022-02-23 06:27:40|93390.3|93340.3|93390|93340|93391.4|93341.4|93389.5|93339.5|31
1645597670000|2022-02-23 06:27:50|93389.7|93339.7|93393.3|93343.3|93393.8|93343.8|93389.7|93339.7|26
1645597680000|2022-02-23 06:28:00|93393.2|93343.2|93391|93341|93393.5|93343.5|93389.7|93339.7|30
1645597690000|2022-02-23 06:28:10|93391.4|93341.4|93392.1|93342.1|93393.3|93343.3|93391.1|93341.1|21
1645597700000|2022-02-23 06:28:20|93392.3|93342.3|93391.4|93341.4|93392.5|93342.5|93391.2|93341.2|10
1645597710000|2022-02-23 06:28:30|93391.3|93341.3|93392.4|93342.4|93392.5|93342.5|93391.3|93341.3|11
1645597720000|2022-02-23 06:28:40|93392.3|93342.3|93393.9|93343.9|93393.9|93343.9|93391.3|93341.3|22
1645597730000|2022-02-23 06:28:50|93394.3|93344.3|93395|93345|93395.3|93345.3|93393.8|93343.8|28
1645597740000|2022-02-23 06:29:00|93393.7|93343.7|93383.6|93333.6|93395.5|93345.5|93381.2|93331.2|39
1645597750000|2022-02-23 06:29:10|93383.4|93333.4|93379.8|93329.8|93384.6|93334.6|93379.4|93329.4|28
1645597760000|2022-02-23 06:29:20|93379.9|93329.9|93381.9|93331.9|93382.1|93332.1|93379.9|93329.9|26
1645597770000|2022-02-23 06:29:30|93382.5|93332.5|93383|93333|93385|93335|93382.5|93332.5|19
1645597780000|2022-02-23 06:29:40|93383.6|93333.6|93376.9|93326.9|93384.5|93334.5|93372.5|93322.5|34
1645597790000|2022-02-23 06:29:50|93376|93326|93376.6|93326.6|93378|93328|93372.3|93322.3|35
1645597800000|2022-02-23 06:30:00|93377|93327|93381.2|93331.2|93382.8|93332.8|93376.7|93326.7|42
1645597810000|2022-02-23 06:30:10|93382.6|93332.6|93380.3|93330.3|93383|93333|93380|93330|23
1645597820000|2022-02-23 06:30:20|93380.5|93330.5|93379.9|93329.9|93380.5|93330.5|93379.6|93329.6|11
1645597830000|2022-02-23 06:30:30|93380|93330|93379.5|93329.5|93380.4|93330.4|93376.9|93326.9|14
1645597840000|2022-02-23 06:30:40|93379.6|93329.6|93380.4|93330.4|93380.6|93330.6|93378.6|93328.6|23
1645597850000|2022-02-23 06:30:50|93380.3|93330.3|93382.9|93332.9|93382.9|93332.9|93379.8|93329.8|27
1645597860000|2022-02-23 06:31:00|93382.8|93332.8|93383.7|93333.7|93384.2|93334.2|93382.5|93332.5|20
1645597870000|2022-02-23 06:31:10|93383.6|93333.6|93382.1|93332.1|93383.9|93333.9|93380|93330|17
1645597880000|2022-02-23 06:31:20|93381.8|93331.8|93380.5|93330.5|93381.9|93331.9|93380.3|93330.3|14
1645597890000|2022-02-23 06:31:30|93381.7|93331.7|93380.9|93330.9|93382.3|93332.3|93380.4|93330.4|11
1645597900000|2022-02-23 06:31:40|93381.1|93331.1|93380.7|93330.7|93381.2|93331.2|93380.3|93330.3|11
1645597910000|2022-02-23 06:31:50|93380.5|93330.5|93381.4|93331.4|93381.7|93331.7|93380.4|93330.4|7
1645597920000|2022-02-23 06:32:00|93381.3|93331.3|93378.5|93328.5|93381.4|93331.4|93376.1|93326.1|22
1645597930000|2022-02-23 06:32:10|93379.8|93329.8|93377.6|93327.6|93379.8|93329.8|93376.9|93326.9|16
1645597940000|2022-02-23 06:32:20|93377.4|93327.4|93377.1|93327.1|93378|93328|93377|93327|9
1645597950000|2022-02-23 06:32:30|93377|93327|93377|93327|93377.2|93327.2|93376.4|93326.4|9
1645597960000|2022-02-23 06:32:40|93376.9|93326.9|93374.2|93324.2|93377.5|93327.5|93373.9|93323.9|10
1645597970000|2022-02-23 06:32:50|93373.6|93323.6|93374.4|93324.4|93377.8|93327.8|93373.2|93323.2|10
1645597980000|2022-02-23 06:33:00|93375.1|93325.1|93376.6|93326.6|93377.8|93327.8|93375.1|93325.1|13
1645597990000|2022-02-23 06:33:10|93376.5|93326.5|93377|93327|93377.5|93327.5|93376.3|93326.3|9
1645598000000|2022-02-23 06:33:20|93376.9|93326.9|93376.8|93326.8|93377.5|93327.5|93376.8|93326.8|9
1645598010000|2022-02-23 06:33:30|93377.7|93327.7|93378.8|93328.8|93379.5|93329.5|93377.4|93327.4|5
1645598020000|2022-02-23 06:33:40|93378.3|93328.3|93378.5|93328.5|93379.2|93329.2|93377.5|93327.5|9
1645598030000|2022-02-23 06:33:50|93378.8|93328.8|93376.3|93326.3|93378.8|93328.8|93376|93326|9
1645598040000|2022-02-23 06:34:00|93376.2|93326.2|93376.7|93326.7|93377|93327|93376.1|93326.1|6
1645598050000|2022-02-23 06:34:10|93376.5|93326.5|93374.1|93324.1|93377.6|93327.6|93374|93324|15
1645598060000|2022-02-23 06:34:20|93374.7|93324.7|93377.1|93327.1|93378.1|93328.1|93374.7|93324.7|22
1645598070000|2022-02-23 06:34:30|93377.3|93327.3|93375|93325|93377.3|93327.3|93374.4|93324.4|11
1645598080000|2022-02-23 06:34:40|93377.7|93327.7|93374.5|93324.5|93377.7|93327.7|93374.5|93324.5|12
1645598090000|2022-02-23 06:34:50|93374.8|93324.8|93370.8|93320.8|93375.2|93325.2|93370.8|93320.8|22
1645598100000|2022-02-23 06:35:00|93370.6|93320.6|93369.5|93319.5|93371.3|93321.3|93369.5|93319.5|13
1645598110000|2022-02-23 06:35:10|93369.8|93319.8|93371.6|93321.6|93372.1|93322.1|93369.8|93319.8|20
1645598120000|2022-02-23 06:35:20|93373.9|93323.9|93375.5|93325.5|93378|93328|93373.1|93323.1|22
1645598130000|2022-02-23 06:35:30|93374.9|93324.9|93372.6|93322.6|93375.9|93325.9|93371.4|93321.4|23
1645598140000|2022-02-23 06:35:40|93372.9|93322.9|93372|93322|93373.4|93323.4|93368.1|93318.1|25
1645598150000|2022-02-23 06:35:50|93371.1|93321.1|93370.5|93320.5|93371.5|93321.5|93367.2|93317.2|11
1645598160000|2022-02-23 06:36:00|93369.7|93319.7|93373.7|93323.7|93374.2|93324.2|93369.7|93319.7|11
1645598170000|2022-02-23 06:36:10|93373.5|93323.5|93373.1|93323.1|93375.8|93325.8|93371.8|93321.8|7
1645598180000|2022-02-23 06:36:20|93372.9|93322.9|93371.6|93321.6|93373.6|93323.6|93371.6|93321.6|11
1645598190000|2022-02-23 06:36:30|93374|93324|93371.2|93321.2|93374|93324|93371.2|93321.2|13
1645598200000|2022-02-23 06:36:40|93371.6|93321.6|93371.7|93321.7|93372.7|93322.7|93369.8|93319.8|25
1645598210000|2022-02-23 06:36:50|93370.9|93320.9|93372.3|93322.3|93372.9|93322.9|93370.9|93320.9|13
1645598220000|2022-02-23 06:37:00|93372.1|93322.1|93371.6|93321.6|93372.4|93322.4|93371.6|93321.6|11
1645598230000|2022-02-23 06:37:10|93370.3|93320.3|93370.8|93320.8|93372.3|93322.3|93370.3|93320.3|10
1645598240000|2022-02-23 06:37:20|93371|93321|93369.8|93319.8|93371|93321|93369.5|93319.5|8
1645598250000|2022-02-23 06:37:30|93368.4|93318.4|93369.9|93319.9|93371.9|93321.9|93364.2|93314.2|17
1645598260000|2022-02-23 06:37:40|93369.2|93319.2|93370.2|93320.2|93371|93321|93368.8|93318.8|21
1645598270000|2022-02-23 06:37:50|93369.9|93319.9|93370.2|93320.2|93371.1|93321.1|93369.2|93319.2|11
1645598280000|2022-02-23 06:38:00|93370.3|93320.3|93369.3|93319.3|93371.8|93321.8|93369.3|93319.3|5
1645598290000|2022-02-23 06:38:10|93368.7|93318.7|93369.3|93319.3|93370.2|93320.2|93368.4|93318.4|13
1645598300000|2022-02-23 06:38:20|93369.9|93319.9|93370.6|93320.6|93370.6|93320.6|93368.8|93318.8|10
1645598310000|2022-02-23 06:38:30|93370.3|93320.3|93373.5|93323.5|93374.5|93324.5|93370.3|93320.3|28
1645598320000|2022-02-23 06:38:40|93373.9|93323.9|93373.3|93323.3|93374|93324|93372.6|93322.6|7
1645598330000|2022-02-23 06:38:50|93372.3|93322.3|93372.6|93322.6|93372.6|93322.6|93370.9|93320.9|14
1645598340000|2022-02-23 06:39:00|93371.7|93321.7|93372.5|93322.5|93373.5|93323.5|93371.6|93321.6|15
1645598350000|2022-02-23 06:39:10|93372.3|93322.3|93371.1|93321.1|93373.4|93323.4|93371.1|93321.1|20
1645598360000|2022-02-23 06:39:20|93371.2|93321.2|93369.1|93319.1|93373.1|93323.1|93368|93318|19
1645598370000|2022-02-23 06:39:30|93371|93321|93371.1|93321.1|93374.3|93324.3|93371|93321|5
1645598380000|2022-02-23 06:39:40|93370.3|93320.3|93372.1|93322.1|93373.2|93323.2|93368.3|93318.3|20
1645598390000|2022-02-23 06:39:50|93372.5|93322.5|93374.6|93324.6|93375.3|93325.3|93372.5|93322.5|26
1645598400000|2022-02-23 06:40:00|93375.4|93325.4|93375.1|93325.1|93375.9|93325.9|93374.7|93324.7|19
1645598410000|2022-02-23 06:40:10|93375|93325|93375.8|93325.8|93376.3|93326.3|93374.1|93324.1|20
1645598420000|2022-02-23 06:40:20|93376.6|93326.6|93372.2|93322.2|93376.6|93326.6|93371.8|93321.8|15
1645598430000|2022-02-23 06:40:30|93373.3|93323.3|93374.9|93324.9|93374.9|93324.9|93371.6|93321.6|13
1645598440000|2022-02-23 06:40:40|93373.4|93323.4|93373.2|93323.2|93373.9|93323.9|93372.2|93322.2|12
1645598450000|2022-02-23 06:40:50|93373.5|93323.5|93374.3|93324.3|93374.5|93324.5|93370.5|93320.5|17
1645598460000|2022-02-23 06:41:00|93372.5|93322.5|93373.8|93323.8|93375.6|93325.6|93372.5|93322.5|10
1645598470000|2022-02-23 06:41:10|93373.9|93323.9|93371|93321|93373.9|93323.9|93370.4|93320.4|7
1645598480000|2022-02-23 06:41:20|93372.1|93322.1|93369.3|93319.3|93375.6|93325.6|93368.6|93318.6|17
1645598490000|2022-02-23 06:41:30|93369|93319|93358.9|93308.9|93369|93319|93356.7|93306.7|33
1645598500000|2022-02-23 06:41:40|93359.8|93309.8|93360.6|93310.6|93360.6|93310.6|93357.4|93307.4|18
1645598510000|2022-02-23 06:41:50|93361.4|93311.4|93362.8|93312.8|93362.8|93312.8|93359.9|93309.9|12
1645598520000|2022-02-23 06:42:00|93362.5|93312.5|93367.7|93317.7|93367.7|93317.7|93362.4|93312.4|26
1645598530000|2022-02-23 06:42:10|93367.6|93317.6|93363.5|93313.5|93367.7|93317.7|93363.5|93313.5|21
1645598540000|2022-02-23 06:42:20|93364.2|93314.2|93362.1|93312.1|93364.4|93314.4|93359.4|93309.4|30
1645598550000|2022-02-23 06:42:30|93363.5|93313.5|93365.3|93315.3|93368.9|93318.9|93361.1|93311.1|29
1645598560000|2022-02-23 06:42:40|93363.1|93313.1|93367|93317|93367|93317|93362.6|93312.6|10
1645598570000|2022-02-23 06:42:50|93364.7|93314.7|93364.2|93314.2|93364.7|93314.7|93362.2|93312.2|6
1645598580000|2022-02-23 06:43:00|93362.5|93312.5|93366.8|93316.8|93367.2|93317.2|93362.3|93312.3|9
1645598590000|2022-02-23 06:43:10|93366.9|93316.9|93366.8|93316.8|93366.9|93316.9|93366.2|93316.2|8
1645598600000|2022-02-23 06:43:20|93365.4|93315.4|93366.5|93316.5|93366.5|93316.5|93365.4|93315.4|4
1645598610000|2022-02-23 06:43:30|93367.4|93317.4|93365.2|93315.2|93369.5|93319.5|93360.6|93310.6|22
1645598620000|2022-02-23 06:43:40|93365.1|93315.1|93365.3|93315.3|93365.6|93315.6|93365|93315|13
1645598630000|2022-02-23 06:43:50|93365|93315|93364.6|93314.6|93365.7|93315.7|93364.1|93314.1|15
1645598640000|2022-02-23 06:44:00|93363.9|93313.9|93364.4|93314.4|93364.7|93314.7|93362.7|93312.7|12
1645598650000|2022-02-23 06:44:10|93364.2|93314.2|93364.5|93314.5|93365.4|93315.4|93363.6|93313.6|24
1645598660000|2022-02-23 06:44:20|93364.4|93314.4|93364.5|93314.5|93366.3|93316.3|93364.1|93314.1|20
1645598670000|2022-02-23 06:44:30|93364.7|93314.7|93380.1|93330.1|93383.2|93333.2|93363.9|93313.9|35
1645598680000|2022-02-23 06:44:40|93379.2|93329.2|93380|93330|93380|93330|93378|93328|13
1645598690000|2022-02-23 06:44:50|93380.1|93330.1|93379.4|93329.4|93380.4|93330.4|93378.4|93328.4|12
1645598700000|2022-02-23 06:45:00|93378.8|93328.8|93376.8|93326.8|93380.4|93330.4|93376.8|93326.8|16
1645598710000|2022-02-23 06:45:10|93378.3|93328.3|93380.1|93330.1|93381.6|93331.6|93377.4|93327.4|12
1645598720000|2022-02-23 06:45:20|93379.6|93329.6|93379|93329|93380.2|93330.2|93378.8|93328.8|8
1645598730000|2022-02-23 06:45:30|93379.2|93329.2|93385.4|93335.4|93386.1|93336.1|93379.2|93329.2|18
1645598740000|2022-02-23 06:45:40|93385.3|93335.3|93384.1|93334.1|93385.3|93335.3|93384.1|93334.1|9
1645598750000|2022-02-23 06:45:50|93384.7|93334.7|93384.4|93334.4|93385.4|93335.4|93384.4|93334.4|12
1645598760000|2022-02-23 06:46:00|93384.2|93334.2|93383.7|93333.7|93384.8|93334.8|93383.7|93333.7|9
1645598770000|2022-02-23 06:46:10|93382.5|93332.5|93384.1|93334.1|93384.1|93334.1|93382.5|93332.5|2
1645598780000|2022-02-23 06:46:20|93384|93334|93379.4|93329.4|93386.6|93336.6|93377.1|93327.1|25
1645598790000|2022-02-23 06:46:30|93378.4|93328.4|93380|93330|93380.8|93330.8|93378.4|93328.4|5
1645598800000|2022-02-23 06:46:40|93380.2|93330.2|93380.7|93330.7|93381.2|93331.2|93379.6|93329.6|5
1645598810000|2022-02-23 06:46:50|93380.3|93330.3|93378.4|93328.4|93380.3|93330.3|93377.4|93327.4|12
1645598820000|2022-02-23 06:47:00|93376.4|93326.4|93376.9|93326.9|93377.8|93327.8|93374.4|93324.4|8
1645598830000|2022-02-23 06:47:10|93377.6|93327.6|93362.5|93337.5|93382.9|93339.3|93362.2|93321.4|20
1645598840000|2022-02-23 06:47:20|93377.2|93327.2|93379.2|93329.2|93379.5|93329.5|93374.7|93324.7|18
1645598850000|2022-02-23 06:47:30|93379|93329|93374.4|93324.4|93379|93329|93374.4|93324.4|11
1645598860000|2022-02-23 06:47:40|93374.2|93324.2|93377.8|93327.8|93378.8|93328.8|93374.2|93324.2|21
1645598870000|2022-02-23 06:47:50|93377.9|93327.9|93379.9|93329.9|93379.9|93329.9|93377.6|93327.6|18
1645598880000|2022-02-23 06:48:00|93379.8|93329.8|93380.3|93330.3|93381.1|93331.1|93379.7|93329.7|21
1645598890000|2022-02-23 06:48:10|93380.2|93330.2|93380.5|93330.5|93381.9|93331.9|93378.9|93328.9|15
1645598900000|2022-02-23 06:48:20|93380.9|93330.9|93381.1|93331.1|93381.5|93331.5|93380.6|93330.6|12
1645598910000|2022-02-23 06:48:30|93381.2|93331.2|93380.6|93330.6|93381.2|93331.2|93379.7|93329.7|9
1645598920000|2022-02-23 06:48:40|93381.7|93331.7|93382.3|93332.3|93383.9|93333.9|93379.6|93329.6|14
1645598930000|2022-02-23 06:48:50|93381.9|93331.9|93382.6|93332.6|93382.6|93332.6|93381.1|93331.1|12
1645598940000|2022-02-23 06:49:00|93381.9|93331.9|93379.5|93329.5|93382|93332|93379.5|93329.5|9
1645598950000|2022-02-23 06:49:10|93379.1|93329.1|93381.2|93331.2|93383|93333|93378.4|93328.4|11
1645598960000|2022-02-23 06:49:20|93377.8|93327.8|93375.2|93325.2|93391.1|93341.1|93370.5|93314|48
1645598970000|2022-02-23 06:49:30|93375.1|93325.1|93374.9|93324.9|93378.2|93328.2|93373.6|93323.6|26
1645598980000|2022-02-23 06:49:40|93375.8|93325.8|93383.1|93333.1|93383.1|93333.1|93375.1|93325.1|22
1645598990000|2022-02-23 06:49:50|93382.7|93332.7|93384.4|93334.4|93384.8|93334.8|93381.4|93331.4|20
1645599000000|2022-02-23 06:50:00|93384.5|93334.5|93381.9|93331.9|93384.9|93334.9|93381.9|93331.9|25
1645599010000|2022-02-23 06:50:10|93381.5|93331.5|93383.5|93333.5|93387.6|93337.6|93381.5|93331.5|14
1645599020000|2022-02-23 06:50:20|93383.6|93333.6|93384.3|93334.3|93384.6|93334.6|93382.6|93332.6|10
1645599030000|2022-02-23 06:50:30|93384.9|93334.9|93383.3|93333.3|93385.9|93335.9|93382.7|93332.7|14
1645599040000|2022-02-23 06:50:40|93386.1|93336.1|93389.4|93339.4|93389.4|93339.4|93385.3|93335.3|16
1645599050000|2022-02-23 06:50:50|93388.9|93338.9|93387.1|93337.1|93395.1|93338.9|93386|93325.1|11
1645599060000|2022-02-23 06:51:00|93387.2|93337.2|93384.5|93334.5|93387.6|93337.6|93384.5|93334.5|26
1645599070000|2022-02-23 06:51:10|93384.7|93334.7|93382.4|93332.4|93385|93335|93381.2|93331.2|20
1645599080000|2022-02-23 06:51:20|93382.1|93332.1|93385.1|93335.1|93385.1|93335.1|93382.1|93332.1|14
1645599090000|2022-02-23 06:51:30|93385.6|93335.6|93385.6|93335.6|93385.6|93335.6|93383.1|93333.1|15
1645599100000|2022-02-23 06:51:40|93386.3|93336.3|93384.1|93334.1|93386.3|93336.3|93383.6|93333.6|14
1645599110000|2022-02-23 06:51:50|93384|93334|93385.6|93335.6|93387.5|93337.5|93384|93334|20
1645599120000|2022-02-23 06:52:00|93387.9|93337.9|93389.1|93339.1|93390.7|93340.7|93384.7|93334.7|25
1645599130000|2022-02-23 06:52:10|93388.8|93338.8|93389.2|93339.2|93393|93343|93387.7|93337.7|32
1645599140000|2022-02-23 06:52:20|93389.8|93339.8|93388.3|93338.3|93389.8|93339.8|93387.8|93337.8|24
1645599150000|2022-02-23 06:52:30|93388.4|93338.4|93388|93338|93388.7|93338.7|93387|93337|35
1645599160000|2022-02-23 06:52:40|93388.4|93338.4|93387|93337|93389.5|93339.5|93386.2|93336.2|23
1645599170000|2022-02-23 06:52:50|93387.1|93337.1|93386.5|93336.5|93387.5|93337.5|93385.6|93335.6|27
1645599180000|2022-02-23 06:53:00|93386.8|93336.8|93384.1|93334.1|93386.9|93336.9|93384.1|93334.1|19
1645599190000|2022-02-23 06:53:10|93383.7|93333.7|93385.8|93335.8|93385.8|93335.8|93383.6|93333.6|25
1645599200000|2022-02-23 06:53:20|93385.5|93335.5|93386.2|93336.2|93391.3|93341.3|93383.9|93333.9|25
1645599210000|2022-02-23 06:53:30|93387|93337|93389.4|93339.4|93390|93340|93386.5|93336.5|19
1645599220000|2022-02-23 06:53:40|93389.7|93339.7|93390|93340|93390.6|93340.6|93389.1|93339.1|10
1645599230000|2022-02-23 06:53:50|93391|93341|93389.3|93339.3|93391.6|93341.6|93389.3|93339.3|14
1645599240000|2022-02-23 06:54:00|93389.4|93339.4|93391.4|93341.4|93391.4|93341.4|93388.8|93338.8|14
1645599250000|2022-02-23 06:54:10|93392.1|93342.1|93389.2|93339.2|93393.2|93343.2|93389|93339|19
1645599260000|2022-02-23 06:54:20|93389.3|93339.3|93391.4|93341.4|93391.4|93341.4|93389.2|93339.2|23
1645599270000|2022-02-23 06:54:30|93393.8|93343.8|93395.1|93345.1|93395.7|93345.7|93393.7|93343.7|34
1645599280000|2022-02-23 06:54:40|93394.7|93344.7|93395.5|93345.5|93396.4|93346.4|93394.3|93344.3|8
1645599290000|2022-02-23 06:54:50|93395.7|93345.7|93393|93343|93395.7|93345.7|93392.9|93342.9|15
1645599300000|2022-02-23 06:55:00|93392.9|93342.9|93404.5|93331.7|93404.5|93344.5|93392.2|93331.7|13
1645599310000|2022-02-23 06:55:10|93393.5|93343.5|93394.2|93344.2|93394.9|93344.9|93391.4|93341.4|43
1645599320000|2022-02-23 06:55:20|93394.1|93344.1|93395.1|93345.1|93396.1|93346.1|93392.3|93342.3|24
1645599330000|2022-02-23 06:55:30|93394.9|93344.9|93394.4|93344.4|93395.4|93345.4|93393.6|93343.6|23
1645599340000|2022-02-23 06:55:40|93394.5|93344.5|93390.8|93340.8|93394.6|93344.6|93388.3|93338.3|9
1645599350000|2022-02-23 06:55:50|93391.6|93341.6|93394.6|93344.6|93394.9|93344.9|93391.4|93341.4|18
1645599360000|2022-02-23 06:56:00|93394.1|93344.1|93395.7|93345.7|93395.7|93345.7|93393.8|93343.8|20
1645599370000|2022-02-23 06:56:10|93395.5|93345.5|93395.7|93345.7|93398.5|93348.5|93390.9|93340.9|23
1645599380000|2022-02-23 06:56:20|93395.6|93345.6|93398.8|93348.8|93398.8|93348.8|93393.9|93343.9|35
1645599390000|2022-02-23 06:56:30|93399|93349|93400.8|93350.8|93401.6|93351.6|93398.5|93348.5|31
1645599400000|2022-02-23 06:56:40|93401.2|93351.2|93401.7|93351.7|93403.1|93353.1|93400|93350|25
1645599410000|2022-02-23 06:56:50|93402|93352|93400.7|93350.7|93402|93352|93399.2|93349.2|29
1645599420000|2022-02-23 06:57:00|93400.8|93350.8|93402.3|93352.3|93402.7|93352.7|93400.8|93350.8|21
1645599430000|2022-02-23 06:57:10|93402.6|93352.6|93403|93353|93404.3|93354.3|93402.5|93352.5|18
1645599440000|2022-02-23 06:57:20|93402|93352|93403.1|93353.1|93403.7|93353.7|93400.9|93350.9|22
1645599450000|2022-02-23 06:57:30|93403.6|93353.6|93403.8|93353.8|93404.4|93354.4|93402.1|93352.1|24
1645599460000|2022-02-23 06:57:40|93403.7|93353.7|93403.7|93353.7|93404.1|93354.1|93402.3|93352.3|18
1645599470000|2022-02-23 06:57:50|93403.5|93353.5|93403.6|93353.6|93403.8|93353.8|93401.8|93351.8|16
1645599480000|2022-02-23 06:58:00|93403.5|93353.5|93394.5|93344.5|93403.6|93353.6|93391|93341|29
1645599490000|2022-02-23 06:58:10|93395|93345|93393.8|93343.8|93395.2|93345.2|93391|93341|38
1645599500000|2022-02-23 06:58:20|93393.9|93343.9|93394|93344|93397.1|93347.1|93393.9|93343.9|27
1645599510000|2022-02-23 06:58:30|93394.3|93344.3|93394.9|93344.9|93395.4|93345.4|93386.6|93336.6|33
1645599520000|2022-02-23 06:58:40|93395|93345|93394.1|93344.1|93396.1|93346.1|93393.4|93343.4|23
1645599530000|2022-02-23 06:58:50|93393.4|93343.4|93397|93347|93397|93347|93393.4|93343.4|24
1645599540000|2022-02-23 06:59:00|93397.1|93347.1|93396.6|93346.6|93397.1|93347.1|93394.8|93344.8|12
1645599550000|2022-02-23 06:59:10|93396.2|93346.2|93395.7|93345.7|93396.2|93346.2|93393.9|93343.9|22
1645599560000|2022-02-23 06:59:20|93395.5|93345.5|93396.9|93346.9|93397.2|93347.2|93395.2|93345.2|18
1645599570000|2022-02-23 06:59:30|93396.4|93346.4|93397.3|93347.3|93398.3|93348.3|93396.1|93346.1|21
1645599580000|2022-02-23 06:59:40|93397.8|93347.8|93394.7|93344.7|93398.2|93348.2|93394.3|93344.3|29
1645599590000|2022-02-23 06:59:50|93394.6|93344.6|93392.5|93342.5|93398.4|93348.4|93392.5|93342.5|28
1645599600000|2022-02-23 07:00:00|93391.9|93341.9|93395|93345|93412.9|93358.7|93379.7|93321.3|48
1645599610000|2022-02-23 07:00:10|93396.6|93346.6|93396.7|93346.7|93398.5|93348.5|93394.4|93344.4|33
1645599620000|2022-02-23 07:00:20|93394.5|93344.5|93399.4|93349.4|93400.2|93350.2|93394.5|93344.5|32
1645599630000|2022-02-23 07:00:30|93399.1|93349.1|93399|93349|93402.5|93352.5|93398|93348|35
1645599640000|2022-02-23 07:00:40|93398.8|93348.8|93402.7|93352.7|93404|93354|93398.8|93348.8|36
1645599650000|2022-02-23 07:00:50|93403|93353|93403.4|93353.4|93406.3|93366|93390.7|93351.8|30
1645599660000|2022-02-23 07:01:00|93403.7|93353.7|93404.8|93354.8|93404.8|93354.8|93400.2|93350.2|39
1645599670000|2022-02-23 07:01:10|93404.7|93354.7|93403.6|93353.6|93405|93355|93403.5|93353.5|17
1645599680000|2022-02-23 07:01:20|93403.7|93353.7|93405.8|93355.8|93405.8|93355.8|93403|93353|24
1645599690000|2022-02-23 07:01:30|93405.7|93355.7|93405.2|93355.2|93406.7|93356.7|93403.4|93353.4|40
1645599700000|2022-02-23 07:01:40|93405.7|93355.7|93410.1|93360.1|93412.4|93362.4|93405.7|93355.7|51
1645599710000|2022-02-23 07:01:50|93410.5|93360.5|93407.6|93357.6|93410.5|93360.5|93406.8|93356.8|26
1645599720000|2022-02-23 07:02:00|93407.7|93357.7|93411.1|93361.1|93411.1|93361.1|93407.5|93357.5|32
1645599730000|2022-02-23 07:02:10|93411.4|93361.4|93418.8|93368.8|93419.3|93369.3|93411.4|93361.4|38
1645599740000|2022-02-23 07:02:20|93419.1|93369.1|93419|93369|93420.6|93379.2|93401.9|93366|43
1645599750000|2022-02-23 07:02:30|93418.5|93368.5|93420.3|93370.3|93421.4|93371.4|93414.4|93364.4|42
1645599760000|2022-02-23 07:02:40|93420.5|93370.5|93422.4|93372.4|93423.9|93373.9|93417.4|93367.4|51
1645599770000|2022-02-23 07:02:50|93422.6|93372.6|93422.1|93372.1|93424.4|93374.4|93421.7|93371.7|31
1645599780000|2022-02-23 07:03:00|93421.8|93371.8|93420.7|93370.7|93422.6|93372.6|93418.5|93368.5|44
1645599790000|2022-02-23 07:03:10|93420.6|93370.6|93423.4|93373.4|93423.6|93373.6|93419.9|93369.9|51
1645599800000|2022-02-23 07:03:20|93424|93374|93422.9|93372.9|93424.4|93374.4|93420.8|93370.8|41
1645599810000|2022-02-23 07:03:30|93422.7|93372.7|93421.1|93371.1|93426.3|93376.3|93418.5|93368.5|57
1645599820000|2022-02-23 07:03:40|93421.5|93371.5|93423.8|93373.8|93426.1|93376.1|93421|93371|45
1645599830000|2022-02-23 07:03:50|93423.3|93373.3|93427.6|93377.6|93433.6|93383.6|93422.7|93372.7|51
1645599840000|2022-02-23 07:04:00|93427.3|93377.3|93436.5|93386.5|93436.5|93386.5|93427.3|93377.3|41
1645599850000|2022-02-23 07:04:10|93436.8|93386.8|93421.5|93396.5|93440.7|93397.7|93418.5|93380.1|56
1645599860000|2022-02-23 07:04:20|93422.1|93397.1|93428|93378|93439.8|93401.7|93418.2|93378|48
1645599870000|2022-02-23 07:04:30|93428.2|93378.2|93427.8|93377.8|93430|93380|93426.9|93376.9|31
1645599880000|2022-02-23 07:04:40|93427.7|93377.7|93426.7|93376.7|93427.7|93377.7|93422.3|93372.3|38
1645599890000|2022-02-23 07:04:50|93428.4|93378.4|93431.8|93381.8|93433.8|93383.8|93428.4|93378.4|43
1645599900000|2022-02-23 07:05:00|93433.9|93383.9|93431.2|93381.2|93441.7|93391.7|93430.6|93380.6|47
1645599910000|2022-02-23 07:05:10|93431.5|93381.5|93430.2|93380.2|93432.1|93382.1|93428.5|93378.5|36
1645599920000|2022-02-23 07:05:20|93430.6|93380.6|93409.8|93384.8|93430.6|93387.5|93409.6|93374.5|36
1645599930000|2022-02-23 07:05:30|93409.9|93384.9|93412.3|93387.3|93422.8|93388.2|93409.5|93371.4|42
1645599940000|2022-02-23 07:05:40|93413.1|93388.1|93410.3|93385.3|93413.7|93388.7|93410.3|93385.3|38
1645599950000|2022-02-23 07:05:50|93423.2|93373.2|93416|93391|93431.4|93394.2|93411.7|93373.2|48
1645599960000|2022-02-23 07:06:00|93416.8|93391.8|93430.5|93380.5|93430.8|93393.2|93412.3|93374.3|42
1645599970000|2022-02-23 07:06:10|93430.6|93380.6|93416.3|93391.3|93430.6|93393.7|93416.3|93380|24
1645599980000|2022-02-23 07:06:20|93416.2|93391.2|93429.6|93379.6|93430.9|93391.6|93416.2|93379.5|25
1645599990000|2022-02-23 07:06:30|93429.3|93379.3|93427.6|93377.6|93430.6|93389|93412.6|93375.3|37
1645600000000|2022-02-23 07:06:40|93428.7|93378.7|93424.1|93374.1|93428.7|93378.7|93422.9|93372.9|37
1645600010000|2022-02-23 07:06:50|93424.3|93374.3|93426.2|93376.2|93426.9|93376.9|93423.9|93373.9|22
1645600020000|2022-02-23 07:07:00|93425.9|93375.9|93419.7|93369.7|93426.3|93376.3|93419.4|93369.4|46
1645600030000|2022-02-23 07:07:10|93420.2|93370.2|93419.4|93369.4|93425.3|93375.3|93418.7|93368.7|28
1645600040000|2022-02-23 07:07:20|93420.7|93370.7|93424.6|93374.6|93424.7|93374.7|93420.3|93370.3|35
1645600050000|2022-02-23 07:07:30|93424.5|93374.5|93421.9|93371.9|93424.5|93374.5|93421.6|93371.6|29
1645600060000|2022-02-23 07:07:40|93421.8|93371.8|93415.4|93365.4|93423.1|93385.9|93406.4|93365.4|36
1645600070000|2022-02-23 07:07:50|93415.8|93365.8|93419.8|93369.8|93423.4|93385|93406.1|93365.8|59
1645600080000|2022-02-23 07:08:00|93408.3|93383.3|93407|93382|93409.5|93384.5|93404.6|93379.6|39
1645600090000|2022-02-23 07:08:10|93407.1|93382.1|93419.8|93369.8|93420.3|93382.1|93405.2|93369.4|21
1645600100000|2022-02-23 07:08:20|93419.9|93369.9|93409.6|93384.6|93421.7|93385.5|93408.1|93369.8|21
1645600110000|2022-02-23 07:08:30|93421.7|93371.7|93405.2|93380.2|93423.7|93381|93402.7|93366.3|46
1645600120000|2022-02-23 07:08:40|93405.4|93380.4|93421.7|93371.7|93425|93386.1|93405.4|93366.7|49
1645600130000|2022-02-23 07:08:50|93421.5|93371.5|93422.8|93372.8|93423.2|93373.2|93420.8|93370.8|28
1645600140000|2022-02-23 07:09:00|93422.6|93372.6|93410.3|93385.3|93424.1|93386.7|93410|93371.3|31
1645600150000|2022-02-23 07:09:10|93408.7|93383.7|93405.9|93380.9|93410.8|93385.8|93405.8|93380.8|36
1645600160000|2022-02-23 07:09:20|93406.2|93381.2|93404|93379|93418|93381.7|93404|93367.3|35
1645600170000|2022-02-23 07:09:30|93404.1|93379.1|93402.3|93377.3|93416.4|93379.6|93401.3|93364.8|26
1645600180000|2022-02-23 07:09:40|93401.4|93376.4|93413.9|93363.9|93418.1|93378.1|93398|93361.8|32
1645600190000|2022-02-23 07:09:50|93413.8|93363.8|93399.6|93374.6|93414.8|93376.5|93399.2|93363.2|34
1645600200000|2022-02-23 07:10:00|93399.8|93374.8|93402|93377|93402.5|93377.5|93398.4|93373.4|36
1645600210000|2022-02-23 07:10:10|93402.3|93377.3|93400.3|93375.3|93402.6|93377.6|93400.2|93375.2|24
1645600220000|2022-02-23 07:10:20|93400.4|93375.4|93410.8|93360.8|93411.9|93376|93399.6|93360.8|39
1645600230000|2022-02-23 07:10:30|93411.1|93361.1|93406.7|93356.7|93411.7|93372.8|93394.7|93356.7|24
1645600240000|2022-02-23 07:10:40|93408.2|93358.2|93408.2|93358.2|93408.6|93358.6|93407.2|93357.2|23
1645600250000|2022-02-23 07:10:50|93408.3|93358.3|93397.2|93372.2|93409.9|93372.2|93396|93358.3|11
1645600260000|2022-02-23 07:11:00|93396.9|93371.9|93392.8|93367.8|93397.2|93372.2|93390.4|93365.4|34
1645600270000|2022-02-23 07:11:10|93392.9|93367.9|93387.5|93362.5|93402|93367.9|93384.5|93350.7|38
1645600280000|2022-02-23 07:11:20|93387.6|93362.6|93380.9|93355.9|93387.6|93362.6|93380.4|93355.4|36
1645600290000|2022-02-23 07:11:30|93381.2|93356.2|93377.6|93352.6|93391.2|93356.6|93377.1|93339.9|37
1645600300000|2022-02-23 07:11:40|93378.3|93353.3|93375.5|93350.5|93389.9|93353.3|93373.5|93338|44
1645600310000|2022-02-23 07:11:50|93375.8|93350.8|93362.9|93337.9|93379.4|93351.6|93361.1|93325.7|55
1645600320000|2022-02-23 07:12:00|93363.4|93338.4|93373.5|93348.5|93383.6|93348.5|93359.1|93333.6|39
1645600330000|2022-02-23 07:12:10|93373.7|93348.7|93374.4|93349.4|93374.9|93349.9|93372|93347|27
1645600340000|2022-02-23 07:12:20|93374.5|93349.5|93379.2|93354.2|93390|93356.4|93373.3|93340|45
1645600350000|2022-02-23 07:12:30|93379.6|93354.6|93376.6|93351.6|93380.7|93355.7|93373.1|93348.1|45
1645600360000|2022-02-23 07:12:40|93376.1|93351.1|93376.6|93351.6|93378.1|93353.1|93375.1|93350.1|37
1645600370000|2022-02-23 07:12:50|93376.7|93351.7|93376.5|93351.5|93391|93353.8|93376.3|93338.7|36
1645600380000|2022-02-23 07:13:00|93376.8|93351.8|93373.6|93348.6|93384.8|93351.9|93372.3|93334.1|37
1645600390000|2022-02-23 07:13:10|93373.9|93348.9|93375.9|93350.9|93376|93351|93373.5|93348.5|23
1645600400000|2022-02-23 07:13:20|93375.8|93350.8|93372.7|93347.7|93383.6|93351|93370|93331.2|27
1645600410000|2022-02-23 07:13:30|93372.4|93347.4|93380.9|93330.9|93382.1|93347.4|93368.7|93330.4|39
1645600420000|2022-02-23 07:13:40|93381.2|93331.2|93369.8|93344.8|93381.2|93345.3|93367.9|93331.2|29
1645600430000|2022-02-23 07:13:50|93369.7|93344.7|93369.8|93344.8|93370.9|93345.9|93369.6|93344.6|26
1645600440000|2022-02-23 07:14:00|93369.7|93344.7|93369.3|93344.3|93384.2|93346.1|93369.2|93332.2|23
1645600450000|2022-02-23 07:14:10|93370.3|93345.3|93384.8|93334.8|93385.7|93352.4|93370.3|93333.2|44
1645600460000|2022-02-23 07:14:20|93385.4|93335.4|93373.7|93348.7|93386.6|93349|93373.7|93334.6|23
1645600470000|2022-02-23 07:14:30|93374.5|93349.5|93373.8|93348.8|93374.5|93349.5|93372|93347|18
1645600480000|2022-02-23 07:14:40|93374.5|93349.5|93355.1|93330.1|93383|93349.5|93354.4|93316.6|38
1645600490000|2022-02-23 07:14:50|93355|93330|93368.7|93318.7|93368.9|93330.9|93354.7|93317.9|24
1645600500000|2022-02-23 07:15:00|93368|93318|93353.4|93328.4|93369.5|93329.1|93352.5|93316.9|42
1645600510000|2022-02-23 07:15:10|93353.6|93328.6|93356.6|93331.6|93356.8|93331.8|93353.4|93328.4|29
1645600520000|2022-02-23 07:15:20|93356.8|93331.8|93355.3|93330.3|93369.4|93332.4|93355.3|93317.9|17
1645600530000|2022-02-23 07:15:30|93355.5|93330.5|93355.7|93330.7|93356.1|93331.1|93355|93330|12
1645600540000|2022-02-23 07:15:40|93355.4|93330.4|93355.8|93305.8|93361.2|93330.8|93348.1|93298.1|36
1645600550000|2022-02-23 07:15:50|93356.4|93306.4|93337.6|93287.6|93356.4|93306.4|93334|93284|56
1645600560000|2022-02-23 07:16:00|93336.6|93286.6|93331|93281|93339.1|93297.5|93317.7|93280.5|44
1645600570000|2022-02-23 07:16:10|93330.6|93280.6|93328.5|93278.5|93331.4|93281.4|93327.9|93277.9|29
1645600580000|2022-02-23 07:16:20|93328.6|93278.6|93309.2|93284.2|93328.6|93290.4|93307.7|93271.3|52
1645600590000|2022-02-23 07:16:30|93309.1|93284.1|93310.1|93285.1|93323.3|93287.3|93307.8|93272.9|35
1645600600000|2022-02-23 07:16:40|93309.9|93284.9|93306.2|93281.2|93323.3|93285.6|93306.1|93272.9|25
1645600610000|2022-02-23 07:16:50|93306.3|93281.3|93306.5|93281.5|93320.4|93282.5|93305.3|93269.5|30
1645600620000|2022-02-23 07:17:00|93305.9|93280.9|93305.1|93280.1|93306.1|93281.1|93304.1|93279.1|22
1645600630000|2022-02-23 07:17:10|93305|93280|93303.4|93278.4|93305|93280|93303|93278|26
1645600640000|2022-02-23 07:17:20|93303.7|93278.7|93315.7|93265.7|93315.7|93280.4|93303.4|93263.9|33
1645600650000|2022-02-23 07:17:30|93315.8|93265.8|93308.5|93283.5|93320.7|93283.7|93302.4|93265.8|32
1645600660000|2022-02-23 07:17:40|93308.3|93283.3|93305.9|93280.9|93318.3|93283.8|93302.1|93266.8|26
1645600670000|2022-02-23 07:17:50|93306.1|93281.1|93304.1|93279.1|93317.6|93281.1|93302.5|93266.4|29
1645600680000|2022-02-23 07:18:00|93305|93280|93302.5|93277.5|93312.5|93280|93299.6|93261.6|37
1645600690000|2022-02-23 07:18:10|93302.3|93277.3|93300.1|93275.1|93302.3|93277.3|93299.8|93274.8|16
1645600700000|2022-02-23 07:18:20|93300.2|93275.2|93295.7|93270.7|93307.7|93275.3|93292.7|93256.9|37
1645600710000|2022-02-23 07:18:30|93296|93271|93295.5|93270.5|93296.5|93271.5|93294.5|93269.5|38
1645600720000|2022-02-23 07:18:40|93295.2|93270.2|93302|93252|93309.3|93271.5|93293.3|93252|28
1645600730000|2022-02-23 07:18:50|93303|93253|93290.6|93265.6|93303.7|93267.7|93289.8|93251.9|41
1645600740000|2022-02-23 07:19:00|93290|93265|93303.5|93253.5|93305.3|93267|93289.5|93252.8|52
1645600750000|2022-02-23 07:19:10|93303.2|93253.2|93296.6|93271.6|93310.9|93273.9|93296.6|93252.6|50
1645600760000|2022-02-23 07:19:20|93298.3|93273.3|93298|93273|93299.9|93274.9|93297.1|93272.1|24
1645600770000|2022-02-23 07:19:30|93299|93274|93310.5|93260.5|93311.5|93275.3|93296.6|93260.5|29
1645600780000|2022-02-23 07:19:40|93310.9|93260.9|93311.2|93261.2|93311.2|93276|93298.7|93259.8|29
1645600790000|2022-02-23 07:19:50|93311.5|93261.5|93297.3|93272.3|93311.7|93275.6|93296.7|93260.2|15
1645600800000|2022-02-23 07:20:00|93314.1|93264.1|93302.4|93277.4|93314.1|93277.4|93299.4|93261.7|20
1645600810000|2022-02-23 07:20:10|93301.7|93276.7|93300.6|93275.6|93301.7|93276.7|93299.4|93274.4|25
1645600820000|2022-02-23 07:20:20|93300.7|93275.7|93299.4|93274.4|93301.1|93276.1|93296.3|93271.3|30
1645600830000|2022-02-23 07:20:30|93299.3|93274.3|93301.4|93276.4|93302.4|93277.4|93299.2|93274.2|12
1645600840000|2022-02-23 07:20:40|93301.2|93276.2|93294.8|93269.8|93306.7|93276.7|93291.1|93255.7|22
1645600850000|2022-02-23 07:20:50|93305.1|93255.1|93295.2|93270.2|93306.6|93270.3|93293.8|93255.1|19
1645600860000|2022-02-23 07:21:00|93296|93271|93307.3|93257.3|93309.5|93271.5|93295.8|93256.7|28
1645600870000|2022-02-23 07:21:10|93307.1|93257.1|93298|93273|93308.6|93273|93295.4|93256.9|27
1645600880000|2022-02-23 07:21:20|93297.1|93272.1|93310.2|93260.2|93312.8|93275.6|93295.8|93259|41
1645600890000|2022-02-23 07:21:30|93310.1|93260.1|93314.7|93264.7|93314.7|93276|93298.1|93256.3|48
1645600900000|2022-02-23 07:21:40|93312.4|93262.4|93300.3|93275.3|93315.9|93275.3|93299.5|93259.6|38
1645600910000|2022-02-23 07:21:50|93300|93275|93299.3|93274.3|93301|93276|93299.3|93274.3|20
1645600920000|2022-02-23 07:22:00|93299.1|93274.1|93312.9|93262.9|93315.6|93276.3|93299.1|93262.9|25
1645600930000|2022-02-23 07:22:10|93313.1|93263.1|93303.9|93253.9|93313.1|93263.1|93302.5|93252.5|45
1645600940000|2022-02-23 07:22:20|93306.5|93256.5|93308.2|93258.2|93309.4|93259.4|93302.8|93252.8|25
1645600950000|2022-02-23 07:22:30|93308|93258|93310.8|93260.8|93313|93263|93303|93253|30
1645600960000|2022-02-23 07:22:40|93311|93261|93305.7|93255.7|93312.6|93262.6|93305.6|93255.6|29
1645600970000|2022-02-23 07:22:50|93305.9|93255.9|93308.3|93258.3|93309.8|93259.8|93305.3|93255.3|22
1645600980000|2022-02-23 07:23:00|93308.9|93258.9|93294.3|93269.3|93311.3|93270.5|93292.3|93253.5|32
1645600990000|2022-02-23 07:23:10|93293.8|93268.8|93300.3|93250.3|93310.2|93270.9|93292.3|93248.9|33
1645601000000|2022-02-23 07:23:20|93298.1|93248.1|93288|93263|93301.5|93264.3|93287.8|93245.1|44
1645601010000|2022-02-23 07:23:30|93289.5|93264.5|93301.7|93251.7|93305.1|93264.5|93289.5|93250.7|30
1645601020000|2022-02-23 07:23:40|93298.4|93248.4|93296.7|93246.7|93301.7|93251.7|93295.2|93245.2|27
1645601030000|2022-02-23 07:23:50|93296.6|93246.6|93296.7|93246.7|93299.4|93249.4|93295.9|93245.9|28
1645601040000|2022-02-23 07:24:00|93296.9|93246.9|93295|93245|93300.9|93250.9|93294.9|93244.9|31
1645601050000|2022-02-23 07:24:10|93295.1|93245.1|93304.4|93254.4|93306|93256|93295.1|93245.1|35
1645601060000|2022-02-23 07:24:20|93303.9|93253.9|93306.4|93256.4|93307.3|93257.3|93301.4|93251.4|37
1645601070000|2022-02-23 07:24:30|93304.6|93254.6|93306.5|93256.5|93306.9|93256.9|93304.2|93254.2|24
1645601080000|2022-02-23 07:24:40|93306.9|93256.9|93298.5|93248.5|93308|93258|93298.4|93248.4|34
1645601090000|2022-02-23 07:24:50|93298.8|93248.8|93298.4|93248.4|93300.6|93250.6|93296.3|93246.3|36
1645601100000|2022-02-23 07:25:00|93299.9|93249.9|93299.4|93249.4|93301.4|93251.4|93293.2|93243.2|49
1645601110000|2022-02-23 07:25:10|93300.3|93250.3|93283.8|93258.8|93300.7|93259.7|93280.1|93243|45
1645601120000|2022-02-23 07:25:20|93284|93259|93283.2|93258.2|93297.8|93260|93281.7|93245.9|25
1645601130000|2022-02-23 07:25:30|93283.3|93258.3|93281.6|93256.6|93283.3|93258.3|93281.1|93256.1|32
1645601140000|2022-02-23 07:25:40|93282.9|93257.9|93279.7|93254.7|93283.8|93258.8|93277.5|93252.5|39
1645601150000|2022-02-23 07:25:50|93279.5|93254.5|93294.6|93244.6|93295.6|93255.9|93278.4|93240|49
1645601160000|2022-02-23 07:26:00|93295.2|93245.2|93295.4|93245.4|93297.9|93247.9|93293.5|93243.5|54
1645601170000|2022-02-23 07:26:10|93295.7|93245.7|93298.5|93248.5|93299.4|93258.2|93281.4|93242|55
1645601180000|2022-02-23 07:26:20|93298.6|93248.6|93298|93248|93301.7|93267.6|93288.4|93248|46
1645601190000|2022-02-23 07:26:30|93297.9|93247.9|93294.1|93244.1|93297.9|93247.9|93293.2|93243.2|55
1645601200000|2022-02-23 07:26:40|93294.3|93244.3|93284.8|93259.8|93297.9|93259.8|93284.1|93243.1|44
1645601210000|2022-02-23 07:26:50|93284.6|93259.6|93294.8|93244.8|93300.2|93261.6|93283.2|93243.6|55
1645601220000|2022-02-23 07:27:00|93296.4|93246.4|93282.4|93257.4|93296.6|93258.7|93281.9|93244.8|45
1645601230000|2022-02-23 07:27:10|93282.1|93257.1|93276.1|93251.1|93290.3|93257.5|93275.2|93239.6|43
1645601240000|2022-02-23 07:27:20|93277.4|93252.4|93284.7|93234.7|93287.3|93252.4|93272.8|93234.7|28
1645601250000|2022-02-23 07:27:30|93271.8|93246.8|93269.4|93244.4|93283.5|93248.4|93269.4|93232.3|31
1645601260000|2022-02-23 07:27:40|93269.3|93244.3|93280.2|93230.2|93280.5|93245.6|93267.3|93230|38
1645601270000|2022-02-23 07:27:50|93280.3|93230.3|93265.7|93240.7|93280.3|93242.5|93265.7|93229.5|26
1645601280000|2022-02-23 07:28:00|93265.8|93240.8|93266.7|93241.7|93281.2|93243.4|93265.2|93230.8|37
1645601290000|2022-02-23 07:28:10|93266.6|93241.6|93272|93247|93272.3|93247.3|93266|93241|29
1645601300000|2022-02-23 07:28:20|93271.9|93246.9|93304.9|93254.9|93330.5|93261|93271.9|93238.9|46
1645601310000|2022-02-23 07:28:30|93330.8|93255.4|93327.9|93277.9|93388.5|93280.3|93299.1|93244.6|65
1645601320000|2022-02-23 07:28:40|93327.4|93277.4|93353.9|93303.9|93353.9|93303.9|93326.9|93276.9|46
1645601330000|2022-02-23 07:28:50|93354.6|93304.6|93361.7|93311.7|93370.7|93311.7|93354.1|93296.1|37
1645601340000|2022-02-23 07:29:00|93361.9|93311.9|93364.8|93314.8|93366.1|93318.2|93343.2|93295.2|49
1645601350000|2022-02-23 07:29:10|93365.2|93315.2|93363.5|93313.5|93366.2|93316.2|93361.2|93311.2|52
1645601360000|2022-02-23 07:29:20|93363.8|93313.8|93353.8|93303.8|93363.8|93318.4|93342.6|93303.2|46
1645601370000|2022-02-23 07:29:30|93353.4|93303.4|93340.9|93315.9|93353.6|93316.7|93340.7|93302.7|16
1645601380000|2022-02-23 07:29:40|93341|93316|93355.5|93305.5|93357.8|93320.9|93341|93304.8|36
1645601390000|2022-02-23 07:29:50|93355.3|93305.3|93352.9|93302.9|93355.6|93315.3|93340.3|93301.8|31
1645601400000|2022-02-23 07:30:00|93340.7|93315.7|93348.2|93323.2|93359.9|93323.6|93339.6|93302.7|45
1645601410000|2022-02-23 07:30:10|93347.5|93322.5|93358|93308|93358.9|93322.5|93344|93307.4|28
1645601420000|2022-02-23 07:30:20|93357.9|93307.9|93345.3|93320.3|93358.3|93320.3|93345.2|93306.9|29
1645601430000|2022-02-23 07:30:30|93344.8|93319.8|93344.4|93319.4|93354.4|93319.8|93341.8|93303.7|26
1645601440000|2022-02-23 07:30:40|93344.3|93319.3|93344.5|93319.5|93345.7|93320.7|93341.7|93316.7|33
1645601450000|2022-02-23 07:30:50|93356|93306|93347.1|93322.1|93356.1|93322.1|93343.7|93305.1|21
1645601460000|2022-02-23 07:31:00|93347|93322|93360.2|93310.2|93361.8|93322|93346.5|93309.6|36
1645601470000|2022-02-23 07:31:10|93360.1|93310.1|93342.8|93317.8|93360.7|93323.1|93341.9|93304|27
1645601480000|2022-02-23 07:31:20|93343|93318|93336.4|93311.4|93355.5|93318|93336.4|93298.8|39
1645601490000|2022-02-23 07:31:30|93336.6|93311.6|93351|93301|93353|93311.6|93335.9|93297.6|35
1645601500000|2022-02-23 07:31:40|93350.8|93300.8|93337.9|93312.9|93350.9|93313.8|93337.5|93300.8|27
1645601510000|2022-02-23 07:31:50|93337.8|93312.8|93338.8|93313.8|93340.2|93315.2|93337.3|93312.3|30
1645601520000|2022-02-23 07:32:00|93338.7|93313.7|93358.1|93308.1|93358.1|93313.9|93338.7|93298.8|39
1645601530000|2022-02-23 07:32:10|93358.7|93308.7|93361.8|93311.8|93361.8|93311.8|93358.7|93308.7|42
1645601540000|2022-02-23 07:32:20|93361.7|93311.7|93361.4|93311.4|93362.1|93312.1|93356.9|93306.9|37
1645601550000|2022-02-23 07:32:30|93361.8|93311.8|93367.8|93317.8|93376.7|93326.7|93358.8|93308.8|42
1645601560000|2022-02-23 07:32:40|93371.8|93321.8|93368.5|93318.5|93374.1|93324.1|93368|93318|21
1645601570000|2022-02-23 07:32:50|93368.9|93318.9|93377.6|93327.6|93382.9|93332.9|93368.4|93318.4|48
1645601580000|2022-02-23 07:33:00|93377.1|93327.1|93376.5|93326.5|93377.7|93327.7|93376.5|93326.5|25
1645601590000|2022-02-23 07:33:10|93376.7|93326.7|93376|93326|93378.4|93328.4|93374.4|93324.4|31
1645601600000|2022-02-23 07:33:20|93375.8|93325.8|93379.7|93329.7|93382|93332|93374|93324|44
1645601610000|2022-02-23 07:33:30|93379.1|93329.1|93384|93334|93387.4|93337.4|93377.7|93327.7|35
1645601620000|2022-02-23 07:33:40|93384.6|93334.6|93384.1|93334.1|93384.6|93334.6|93379.2|93329.2|38
1645601630000|2022-02-23 07:33:50|93383.5|93333.5|93382.4|93332.4|93384.2|93334.2|93380.5|93330.5|47
1645601640000|2022-02-23 07:34:00|93383|93333|93381.5|93331.5|93383.5|93333.5|93381.1|93331.1|31
1645601650000|2022-02-23 07:34:10|93381.3|93331.3|93381|93331|93382.1|93332.1|93381|93331|28
1645601660000|2022-02-23 07:34:20|93382.9|93332.9|93404.9|93354.9|93405.2|93355.2|93382.9|93332.9|44
1645601670000|2022-02-23 07:34:30|93405.5|93355.5|93425|93375|93426.7|93376.7|93405.1|93355.1|45
1645601680000|2022-02-23 07:34:40|93426.6|93376.6|93402.6|93377.6|93426.6|93377.7|93402.1|93365.6|43
1645601690000|2022-02-23 07:34:50|93403.1|93378.1|93414.8|93364.8|93417.8|93380.6|93403.1|93364.6|34
1645601700000|2022-02-23 07:35:00|93414.9|93364.9|93400.2|93350.2|93415.1|93378|93400.2|93350.2|46
1645601710000|2022-02-23 07:35:10|93398.8|93348.8|93392.4|93342.4|93400.8|93350.8|93390.3|93340.3|45
1645601720000|2022-02-23 07:35:20|93389.4|93339.4|93385.8|93335.8|93392.3|93342.3|93384.3|93334.3|52
1645601730000|2022-02-23 07:35:30|93385.6|93335.6|93378.5|93328.5|93388.2|93338.2|93378.1|93328.1|56
1645601740000|2022-02-23 07:35:40|93378.4|93328.4|93372.1|93322.1|93378.4|93328.4|93368.8|93318.8|50
1645601750000|2022-02-23 07:35:50|93371.1|93321.1|93352.4|93302.4|93372.9|93322.9|93350.7|93300.7|52
1645601760000|2022-02-23 07:36:00|93353.1|93303.1|93340.3|93290.3|93359.2|93314.2|93335.8|93290.3|67
1645601770000|2022-02-23 07:36:10|93337.5|93287.5|93327.3|93302.3|93346.2|93310.3|93319.1|93283.7|62
1645601780000|2022-02-23 07:36:20|93326.9|93301.9|93328.3|93278.3|93344.7|93306.4|93322.4|93278.3|42
1645601790000|2022-02-23 07:36:30|93329|93279|93326.4|93276.4|93331|93281|93319.3|93269.3|66
1645601800000|2022-02-23 07:36:40|93326.7|93276.7|93320|93270|93327.9|93277.9|93314.5|93264.5|71
1645601810000|2022-02-23 07:36:50|93321.2|93271.2|93317.3|93267.3|93324.4|93283.4|93303.5|93264.2|58
1645601820000|2022-02-23 07:37:00|93317.1|93267.1|93294|93269|93317.2|93280|93294|93256.9|45
1645601830000|2022-02-23 07:37:10|93294.4|93269.4|93311.6|93261.6|93314.1|93269.4|93293|93253.2|62
1645601840000|2022-02-23 07:37:20|93311.9|93261.9|93318|93268|93318|93268|93311.4|93261.4|54
1645601850000|2022-02-23 07:37:30|93318.2|93268.2|93321|93271|93321|93271|93316.7|93266.7|47
1645601860000|2022-02-23 07:37:40|93320.8|93270.8|93327.8|93277.8|93328.8|93278.8|93318.6|93268.6|55
1645601870000|2022-02-23 07:37:50|93328.1|93278.1|93320.9|93270.9|93328.1|93284.5|93309.2|93270.7|41
1645601880000|2022-02-23 07:38:00|93320.7|93270.7|93327.8|93277.8|93328.6|93288.4|93310.7|93269.7|34
1645601890000|2022-02-23 07:38:10|93327.4|93277.4|93304.6|93254.6|93327.7|93277.7|93303.3|93253.3|61
1645601900000|2022-02-23 07:38:20|93304.3|93254.3|93302.4|93252.4|93305.2|93255.2|93302.4|93252.4|49
1645601910000|2022-02-23 07:38:30|93302.6|93252.6|93295.7|93245.7|93302.6|93252.6|93290.9|93240.9|55
1645601920000|2022-02-23 07:38:40|93296.6|93246.6|93290.3|93240.3|93298.3|93248.3|93289.4|93239.4|52
1645601930000|2022-02-23 07:38:50|93290.5|93240.5|93295.3|93245.3|93295.6|93245.6|93289.7|93239.7|30
1645601940000|2022-02-23 07:39:00|93295.1|93245.1|93295.3|93245.3|93301.6|93251.6|93293.8|93243.8|54
1645601950000|2022-02-23 07:39:10|93295.5|93245.5|93293|93243|93296.4|93246.4|93291.8|93241.8|37
1645601960000|2022-02-23 07:39:20|93293.1|93243.1|93303.3|93253.3|93304.9|93254.9|93290|93240|56
1645601970000|2022-02-23 07:39:30|93303.5|93253.5|93284.8|93234.8|93303.5|93253.5|93281|93231|56
1645601980000|2022-02-23 07:39:40|93284.7|93234.7|93283.4|93233.4|93287.2|93237.2|93282.5|93232.5|54
1645601990000|2022-02-23 07:39:50|93284.1|93234.1|93282.5|93232.5|93286.9|93236.9|93279.8|93229.8|48
1645602000000|2022-02-23 07:40:00|93279.8|93229.8|93278.1|93228.1|93282.2|93232.2|93276.4|93226.4|49
1645602010000|2022-02-23 07:40:10|93279.6|93229.6|93284.4|93234.4|93285|93235|93276.1|93226.1|41
1645602020000|2022-02-23 07:40:20|93284.5|93234.5|93294.4|93244.4|93295.2|93245.2|93280.2|93230.2|59
1645602030000|2022-02-23 07:40:30|93293.8|93243.8|93286.4|93236.4|93301.2|93261.9|93278.5|93236.4|57
1645602040000|2022-02-23 07:40:40|93285.9|93235.9|93287.3|93237.3|93288.7|93238.7|93282.7|93232.7|45
1645602050000|2022-02-23 07:40:50|93287|93237|93289.2|93239.2|93295.8|93245.8|93285.2|93235.2|51
1645602060000|2022-02-23 07:41:00|93290.2|93240.2|93287.8|93237.8|93293.5|93250|93273.8|93235.9|60
1645602070000|2022-02-23 07:41:10|93287.9|93237.9|93284.6|93234.6|93287.9|93237.9|93283.8|93233.8|30
1645602080000|2022-02-23 07:41:20|93284.3|93234.3|93281.9|93231.9|93287.1|93249.2|93273.1|93231.9|56
1645602090000|2022-02-23 07:41:30|93269.5|93244.5|93277|93227|93282.6|93245|93266.9|93225.5|40
1645602100000|2022-02-23 07:41:40|93277.4|93227.4|93282.5|93232.5|93282.5|93232.5|93275.9|93225.9|37
1645602110000|2022-02-23 07:41:50|93282.1|93232.1|93288.6|93238.6|93289.3|93239.3|93280|93230|39
1645602120000|2022-02-23 07:42:00|93289.4|93239.4|93289.1|93239.1|93295.6|93245.6|93288.2|93238.2|54
1645602130000|2022-02-23 07:42:10|93289.7|93239.7|93292.1|93242.1|93292.2|93242.2|93287.8|93237.8|41
1645602140000|2022-02-23 07:42:20|93289.9|93239.9|93275.3|93250.3|93298.9|93252.6|93275.1|93237.4|57
1645602150000|2022-02-23 07:42:30|93274.9|93249.9|93291.5|93241.5|93293.9|93253.4|93274.7|93238.5|52
1645602160000|2022-02-23 07:42:40|93292|93242|93297.8|93247.8|93300.1|93250.1|93289.7|93239.7|51
1645602170000|2022-02-23 07:42:50|93295.1|93245.1|93295.9|93245.9|93298.6|93248.6|93295.1|93245.1|46
1645602180000|2022-02-23 07:43:00|93296.1|93246.1|93291.7|93241.7|93296.6|93246.6|93286|93236|43
1645602190000|2022-02-23 07:43:10|93292.2|93242.2|93296.4|93246.4|93297|93247|93292.2|93242.2|50
1645602200000|2022-02-23 07:43:20|93294.6|93244.6|93277.9|93227.9|93294.7|93244.7|93277|93227|51
1645602210000|2022-02-23 07:43:30|93278.5|93228.5|93288.1|93238.1|93292.2|93242.2|93278.1|93228.1|52
1645602220000|2022-02-23 07:43:40|93288.2|93238.2|93294.7|93244.7|93295.4|93245.4|93286.7|93236.7|47
1645602230000|2022-02-23 07:43:50|93295.1|93245.1|93292.5|93242.5|93297.1|93247.1|93292.5|93242.5|44
1645602240000|2022-02-23 07:44:00|93292.7|93242.7|93282.1|93232.1|93292.9|93242.9|93280.2|93230.2|51
1645602250000|2022-02-23 07:44:10|93281.9|93231.9|93279|93229|93283.3|93233.3|93279|93229|48
1645602260000|2022-02-23 07:44:20|93279.6|93229.6|93275.7|93225.7|93280.6|93230.6|93274.8|93224.8|44
1645602270000|2022-02-23 07:44:30|93275.6|93225.6|93290.4|93240.4|93291.2|93241.2|93275.6|93225.6|45
1645602280000|2022-02-23 07:44:40|93290.7|93240.7|93282.3|93232.3|93290.7|93240.7|93278.4|93228.4|35
1645602290000|2022-02-23 07:44:50|93282.4|93232.4|93277.3|93227.3|93286.2|93236.2|93275.1|93225.1|38
1645602300000|2022-02-23 07:45:00|93276.6|93226.6|93275.2|93225.2|93277.9|93227.9|93273.7|93223.7|46
1645602310000|2022-02-23 07:45:10|93275|93225|93279.4|93229.4|93280.6|93230.6|93275|93225|48
1645602320000|2022-02-23 07:45:20|93279.7|93229.7|93275.2|93225.2|93282.3|93237.9|93262.5|93224.8|41
1645602330000|2022-02-23 07:45:30|93274.4|93224.4|93275.4|93225.4|93275.6|93225.6|93272.4|93222.4|35
1645602340000|2022-02-23 07:45:40|93275.6|93225.6|93274|93224|93275.7|93225.7|93271|93221|30
1645602350000|2022-02-23 07:45:50|93274.2|93224.2|93275.5|93225.5|93275.9|93225.9|93273.5|93223.5|33
1645602360000|2022-02-23 07:46:00|93276|93226|93282.6|93232.6|93283|93233|93275.5|93225.5|53
1645602370000|2022-02-23 07:46:10|93282.3|93232.3|93284.7|93234.7|93286|93236|93282.3|93232.3|43
1645602380000|2022-02-23 07:46:20|93284.6|93234.6|93283.8|93233.8|93286.4|93236.4|93283.1|93233.1|26
1645602390000|2022-02-23 07:46:30|93284.3|93234.3|93305.5|93255.5|93305.5|93267.5|93282.6|93232.6|52
1645602400000|2022-02-23 07:46:40|93306|93256|93292.5|93242.5|93306|93256|93291.2|93241.2|48
1645602410000|2022-02-23 07:46:50|93292.3|93242.3|93295.7|93245.7|93296.3|93257.2|93282.2|93241.8|42
1645602420000|2022-02-23 07:47:00|93294.9|93244.9|93298.6|93248.6|93298.8|93258.9|93282.4|93244|48
1645602430000|2022-02-23 07:47:10|93298.8|93248.8|93301|93251|93302.8|93263.4|93287.4|93248.3|47
1645602440000|2022-02-23 07:47:20|93300.7|93250.7|93306.8|93256.8|93306.8|93256.8|93299.1|93249.1|32
1645602450000|2022-02-23 07:47:30|93305.6|93255.6|93298.9|93248.9|93305.6|93255.6|93297.3|93247.3|34
1645602460000|2022-02-23 07:47:40|93299|93249|93300.7|93250.7|93300.7|93250.7|93298.7|93248.7|25
1645602470000|2022-02-23 07:47:50|93299.5|93249.5|93289.5|93264.5|93301.8|93264.5|93289.2|93248.4|29
1645602480000|2022-02-23 07:48:00|93289.9|93264.9|93296.7|93271.7|93299.5|93274.5|93289.8|93264.8|41
1645602490000|2022-02-23 07:48:10|93296.6|93271.6|93296.1|93271.1|93297.9|93272.9|93295.6|93270.6|35
1645602500000|2022-02-23 07:48:20|93296.2|93271.2|93298.3|93273.3|93298.3|93273.3|93294|93269|31
1645602510000|2022-02-23 07:48:30|93297.4|93272.4|93319.2|93269.2|93334.4|93284.4|93297.2|93265.1|40
1645602520000|2022-02-23 07:48:40|93319.5|93269.5|93314|93264|93319.9|93269.9|93314|93264|51
1645602530000|2022-02-23 07:48:50|93315.3|93265.3|93315.1|93265.1|93316.2|93266.2|93312.9|93262.9|35
1645602540000|2022-02-23 07:49:00|93314.7|93264.7|93311.9|93261.9|93315.5|93265.5|93310.6|93260.6|46
1645602550000|2022-02-23 07:49:10|93312.1|93262.1|93308.4|93258.4|93313|93263|93308.3|93258.3|27
1645602560000|2022-02-23 07:49:20|93308.3|93258.3|93309.7|93259.7|93309.7|93259.7|93307.6|93257.6|22
1645602570000|2022-02-23 07:49:30|93311.1|93261.1|93309.4|93259.4|93311.6|93261.6|93307.9|93257.9|35
1645602580000|2022-02-23 07:49:40|93309.2|93259.2|93309.2|93259.2|93313.5|93263.5|93306.9|93256.9|43
1645602590000|2022-02-23 07:49:50|93309|93259|93302.4|93252.4|93310.5|93271.3|93295.5|93251.7|48
1645602600000|2022-02-23 07:50:00|93302.3|93252.3|93299|93249|93303.6|93253.6|93298.5|93248.5|30
1645602610000|2022-02-23 07:50:10|93298.9|93248.9|93292.8|93242.8|93301.9|93254.6|93279.6|93242.1|29
1645602620000|2022-02-23 07:50:20|93293.7|93243.7|93292.8|93242.8|93294.5|93256.3|93277.2|93241.8|43
1645602630000|2022-02-23 07:50:30|93292.7|93242.7|93288|93238|93292.8|93254.9|93274.9|93236.8|45
1645602640000|2022-02-23 07:50:40|93288.7|93238.7|93286.3|93236.3|93289.9|93251.1|93274.9|93235.9|43
1645602650000|2022-02-23 07:50:50|93286.8|93236.8|93290|93240|93290.2|93240.2|93286.8|93236.8|34
1645602660000|2022-02-23 07:51:00|93289.3|93239.3|93275.5|93225.5|93291|93249.1|93262.5|93221.9|48
1645602670000|2022-02-23 07:51:10|93275|93225|93274.8|93224.8|93276.3|93235.3|93255.8|93218.7|55
1645602680000|2022-02-23 07:51:20|93275.2|93225.2|93288.9|93238.9|93290.9|93240.9|93265.4|93223.4|59
1645602690000|2022-02-23 07:51:30|93289|93239|93287|93237|93289|93239|93284.8|93234.8|36
1645602700000|2022-02-23 07:51:40|93287.3|93237.3|93284|93234|93288.9|93248.8|93271.2|93234|48
1645602710000|2022-02-23 07:51:50|93283.6|93233.6|93273.7|93248.7|93284.6|93249.1|93271.9|93233.6|32
1645602720000|2022-02-23 07:52:00|93273.3|93248.3|93271.3|93246.3|93284.5|93248.9|93270.6|93233.8|25
1645602730000|2022-02-23 07:52:10|93269.4|93244.4|93277.2|93227.2|93279.7|93245.7|93264.7|93226.7|36
1645602740000|2022-02-23 07:52:20|93276.9|93226.9|93282|93232|93282.1|93232.1|93276.6|93226.6|30
1645602750000|2022-02-23 07:52:30|93282.8|93232.8|93283.8|93233.8|93287.1|93246.2|93270.8|93231.9|26
1645602760000|2022-02-23 07:52:40|93282.4|93232.4|93265.2|93240.2|93283.6|93245.3|93265|93231|25
1645602770000|2022-02-23 07:52:50|93278.5|93228.5|93270.6|93245.6|93285|93245.7|93270.1|93228.3|26
1645602780000|2022-02-23 07:53:00|93283.4|93233.4|93282.3|93232.3|93283.4|93243.4|93267.2|93229.6|35
1645602790000|2022-02-23 07:53:10|93282.5|93232.5|93282.2|93232.2|93285.8|93235.8|93281.7|93231.7|44
1645602800000|2022-02-23 07:53:20|93282.4|93232.4|93271.3|93221.3|93282.6|93240.5|93265.5|93221.3|45
1645602810000|2022-02-23 07:53:30|93271.6|93221.6|93271.1|93221.1|93279.7|93240.1|93262.8|93212.8|58
1645602820000|2022-02-23 07:53:40|93271.5|93221.5|93265.7|93215.7|93273.7|93223.7|93262|93212|34
1645602830000|2022-02-23 07:53:50|93263.9|93213.9|93277|93227|93277|93227|93263.9|93213.9|54
1645602840000|2022-02-23 07:54:00|93277.7|93227.7|93283.7|93233.7|93283.7|93233.7|93275.6|93225.6|45
1645602850000|2022-02-23 07:54:10|93283.6|93233.6|93283.6|93233.6|93284.2|93234.2|93279|93229|47
1645602860000|2022-02-23 07:54:20|93283.7|93233.7|93277.1|93227.1|93288.9|93233.9|93269.1|93216.5|42
1645602870000|2022-02-23 07:54:30|93277.2|93227.2|93277.3|93227.3|93280|93230|93275.5|93225.5|48
1645602880000|2022-02-23 07:54:40|93277.2|93227.2|93278|93228|93279.3|93229.3|93276.4|93226.4|37
1645602890000|2022-02-23 07:54:50|93277.8|93227.8|93285.7|93235.7|93290.7|93240.7|93277.2|93227.2|39
1645602900000|2022-02-23 07:55:00|93286.3|93236.3|93274|93224|93290.9|93240.9|93273.3|93223.3|63
1645602910000|2022-02-23 07:55:10|93272.5|93222.5|93273.1|93223.1|93279.4|93229.4|93270.9|93220.9|55
1645602920000|2022-02-23 07:55:20|93272.4|93222.4|93289.7|93239.7|93291.9|93241.9|93268.8|93218.8|50
1645602930000|2022-02-23 07:55:30|93289.9|93239.9|93292.6|93242.6|93292.6|93242.6|93289.4|93239.4|31
1645602940000|2022-02-23 07:55:40|93292.4|93242.4|93293.5|93243.5|93294.4|93244.4|93292.1|93242.1|29
1645602950000|2022-02-23 07:55:50|93293.6|93243.6|93293.3|93243.3|93293.8|93243.8|93292|93242|26
1645602960000|2022-02-23 07:56:00|93293.5|93243.5|93291.6|93241.6|93293.7|93243.7|93291.6|93241.6|21
1645602970000|2022-02-23 07:56:10|93291.7|93241.7|93280.6|93230.6|93292.4|93242.4|93275.9|93225.9|47
1645602980000|2022-02-23 07:56:20|93280.4|93230.4|93287.9|93237.9|93294.4|93257.3|93279.7|93230.4|40
1645602990000|2022-02-23 07:56:30|93287.6|93237.6|93296.3|93246.3|93297|93253|93276.5|93237.6|34
1645603000000|2022-02-23 07:56:40|93295.3|93245.3|93288.8|93238.8|93297|93247|93282.1|93232.1|33
1645603010000|2022-02-23 07:56:50|93288.4|93238.4|93294.2|93244.2|93294.6|93244.6|93283.9|93233.9|46
1645603020000|2022-02-23 07:57:00|93294.3|93244.3|93287.1|93262.1|93300|93262.5|93281.6|93244.2|32
1645603030000|2022-02-23 07:57:10|93287|93262|93288.8|93263.8|93302.8|93265.1|93284.5|93245.4|40
1645603040000|2022-02-23 07:57:20|93289.2|93264.2|93286.8|93236.8|93302.5|93264.4|93280.5|93236.8|42
1645603050000|2022-02-23 07:57:30|93287.2|93237.2|93289.6|93264.6|93301.6|93265|93287.2|93237.2|53
1645603060000|2022-02-23 07:57:40|93289.8|93264.8|93295.7|93270.7|93306|93270.7|93289.7|93251.8|43
1645603070000|2022-02-23 07:57:50|93295.2|93270.2|93297.8|93272.8|93314.6|93278.6|93294.3|93264.3|49
1645603080000|2022-02-23 07:58:00|93310.1|93260.1|93296.6|93271.6|93310.8|93274.3|93295.7|93259.8|49
1645603090000|2022-02-23 07:58:10|93296.7|93271.7|93296.5|93271.5|93310.4|93272.5|93294.3|93258.4|34
1645603100000|2022-02-23 07:58:20|93296.4|93271.4|93299.8|93274.8|93300.2|93275.2|93296.4|93271.4|43
1645603110000|2022-02-23 07:58:30|93299.7|93274.7|93286.7|93261.7|93300.8|93275.8|93286.7|93261.7|31
1645603120000|2022-02-23 07:58:40|93298.8|93248.8|93285.2|93260.2|93298.8|93263.4|93283.5|93247.8|53
1645603130000|2022-02-23 07:58:50|93285.4|93260.4|93286.5|93261.5|93288.8|93263.8|93282.9|93257.9|44
1645603140000|2022-02-23 07:59:00|93286.6|93261.6|93292.5|93267.5|93293.1|93268.1|93285.9|93260.9|45
1645603150000|2022-02-23 07:59:10|93292.6|93267.6|93291.2|93266.2|93293.8|93268.8|93289.2|93264.2|36
1645603160000|2022-02-23 07:59:20|93290.8|93265.8|93284.7|93259.7|93291.4|93266.4|93283.8|93258.8|55
1645603170000|2022-02-23 07:59:30|93284.5|93259.5|93292.8|93242.8|93292.8|93259.5|93278.3|93240.8|46
1645603180000|2022-02-23 07:59:40|93294|93244|93305.6|93255.6|93309|93259|93282.6|93243.1|52
1645603190000|2022-02-23 07:59:50|93305.5|93255.5|93303.2|93253.2|93311.5|93261.5|93303|93253|53
1645603200000|2022-02-23 08:00:00|93304.6|93254.6|93312.4|93262.4|93313.3|93263.3|93304.6|93254.6|61
1645603210000|2022-02-23 08:00:10|93312.7|93262.7|93302.7|93252.7|93312.9|93262.9|93302.7|93252.7|62
1645603220000|2022-02-23 08:00:20|93300.1|93250.1|93296.5|93271.5|93311.5|93274|93291.7|93248.8|56
1645603230000|2022-02-23 08:00:30|93296.6|93271.6|93293.6|93268.6|93296.9|93271.9|93291.2|93266.2|57
1645603240000|2022-02-23 08:00:40|93293.1|93268.1|93301.2|93251.2|93305.3|93268.1|93288.2|93249.1|51
1645603250000|2022-02-23 08:00:50|93301|93251|93279.6|93254.6|93301|93262.6|93279.6|93243|47
1645603260000|2022-02-23 08:01:00|93279.4|93254.4|93278.3|93253.3|93294.2|93260.4|93277.2|93239.8|63
1645603270000|2022-02-23 08:01:10|93278.4|93253.4|93282.3|93257.3|93282.3|93257.3|93275.3|93250.3|36
1645603280000|2022-02-23 08:01:20|93280.7|93255.7|93294.8|93269.8|93295.2|93270.2|93280.7|93255.7|50
1645603290000|2022-02-23 08:01:30|93295|93270|93314.2|93264.2|93314.2|93277.2|93294.1|93260.5|58
1645603300000|2022-02-23 08:01:40|93314.3|93264.3|93306.1|93256.1|93314.8|93276.6|93296.4|93256|56
1645603310000|2022-02-23 08:01:50|93306.5|93256.5|93303.3|93253.3|93309.6|93272.8|93295.9|93247.8|62
1645603320000|2022-02-23 08:02:00|93303.9|93253.9|93299.7|93249.7|93306|93268.1|93291|93249.7|54
1645603330000|2022-02-23 08:02:10|93300.3|93250.3|93293.3|93243.3|93306.4|93259.7|93281.4|93242.5|57
1645603340000|2022-02-23 08:02:20|93293.1|93243.1|93269.7|93244.7|93295.6|93257.2|93269.2|93238.3|53
1645603350000|2022-02-23 08:02:30|93273.6|93248.6|93301.8|93251.8|93304.4|93267.4|93273.6|93244|65
1645603360000|2022-02-23 08:02:40|93302.6|93252.6|93286.6|93236.6|93303.3|93253.3|93282.9|93232.9|56
1645603370000|2022-02-23 08:02:50|93287.6|93237.6|93278.3|93228.3|93293.8|93243.8|93277.4|93227.4|70
1645603380000|2022-02-23 08:03:00|93278.4|93228.4|93283.5|93233.5|93283.9|93243.9|93265.8|93226.6|63
1645603390000|2022-02-23 08:03:10|93283.4|93233.4|93273.3|93248.3|93284|93249|93269.2|93232.9|54
1645603400000|2022-02-23 08:03:20|93273|93248|93286.2|93261.2|93299.6|93263.8|93272.8|93241.4|64
1645603410000|2022-02-23 08:03:30|93286.1|93261.1|93284.2|93259.2|93287.8|93262.8|93280.9|93255.9|43
1645603420000|2022-02-23 08:03:40|93283.8|93258.8|93291.7|93241.7|93296.7|93258.8|93278.8|93241.3|52
1645603430000|2022-02-23 08:03:50|93291.8|93241.8|93295.8|93245.8|93295.8|93261.8|93282.4|93239.4|53
1645603440000|2022-02-23 08:04:00|93295.7|93245.7|93282.8|93257.8|93296.8|93259.8|93282.3|93245.3|44
1645603450000|2022-02-23 08:04:10|93283|93258|93295|93245|93296|93260|93281.5|93244.3|46
1645603460000|2022-02-23 08:04:20|93295.1|93245.1|93283.3|93233.3|93295.2|93256.6|93270.9|93233.3|59
1645603470000|2022-02-23 08:04:30|93286.7|93236.7|93276.3|93251.3|93286.7|93253.9|93271.4|93236.7|56
1645603480000|2022-02-23 08:04:40|93276.9|93251.9|93272.5|93247.5|93277.4|93252.4|93272.5|93247.5|40
1645603490000|2022-02-23 08:04:50|93272.4|93247.4|93269.2|93244.2|93272.7|93247.7|93269.1|93244.1|36
1645603500000|2022-02-23 08:05:00|93269.3|93244.3|93262.9|93212.9|93277.4|93244.3|93260.4|93212.6|68
1645603510000|2022-02-23 08:05:10|93262.7|93212.7|93256.2|93206.2|93264.5|93220.1|93244.2|93206.2|58
1645603520000|2022-02-23 08:05:20|93255.8|93205.8|93247.5|93197.5|93255.8|93205.8|93246|93196|64
1645603530000|2022-02-23 08:05:30|93248.2|93198.2|93245|93220|93256.8|93220.7|93238.2|93197.3|55
1645603540000|2022-02-23 08:05:40|93243.2|93218.2|93240.4|93215.4|93255.4|93219.9|93238.5|93204.9|54
1645603550000|2022-02-23 08:05:50|93239.7|93214.7|93248.8|93223.8|93261|93223.8|93236.3|93208.4|64
1645603560000|2022-02-23 08:06:00|93250.8|93225.8|93263.6|93213.6|93266.2|93225.9|93250.8|93212.3|61
1645603570000|2022-02-23 08:06:10|93263.8|93213.8|93245.8|93220.8|93263.8|93227.6|93244.3|93205.5|63
1645603580000|2022-02-23 08:06:20|93246.4|93221.4|93247|93197|93250.8|93222.4|93236.2|93196.5|65
1645603590000|2022-02-23 08:06:30|93247.1|93197.1|93235.3|93210.3|93248.8|93210.3|93233.9|93196.2|46
1645603600000|2022-02-23 08:06:40|93236.7|93211.7|93243.8|93218.8|93257.8|93219.1|93236.7|93206.9|53
1645603610000|2022-02-23 08:06:50|93245.7|93220.7|93246.1|93221.1|93247.9|93222.9|93244|93219|52
1645603620000|2022-02-23 08:07:00|93245.8|93220.8|93262.2|93212.2|93262.4|93223.1|93245.6|93209|56
1645603630000|2022-02-23 08:07:10|93262.3|93212.3|93247.6|93222.6|93263.8|93224.8|93247.1|93211.9|51
1645603640000|2022-02-23 08:07:20|93260.1|93210.1|93251.8|93201.8|93260.8|93220|93237.9|93199|58
1645603650000|2022-02-23 08:07:30|93252.5|93202.5|93255|93205|93255.2|93215|93238.7|93198.7|54
1645603660000|2022-02-23 08:07:40|93255.6|93205.6|93252.9|93202.9|93255.6|93205.6|93251.3|93201.3|46
1645603670000|2022-02-23 08:07:50|93252.2|93202.2|93253.9|93203.9|93254.9|93215.3|93239.7|93197.9|54
1645603680000|2022-02-23 08:08:00|93253.7|93203.7|93251.9|93201.9|93253.8|93203.8|93248.8|93198.8|44
1645603690000|2022-02-23 08:08:10|93251.7|93201.7|93257|93207|93257.7|93207.7|93250.5|93200.5|30
1645603700000|2022-02-23 08:08:20|93256.6|93206.6|93263.7|93213.7|93268.8|93224.3|93249.3|93204.6|62
1645603710000|2022-02-23 08:08:30|93264.4|93214.4|93264.2|93214.2|93267.6|93227.7|93251.8|93213|53
1645603720000|2022-02-23 08:08:40|93263.5|93213.5|93259.9|93209.9|93265.6|93215.6|93259.2|93209.2|45
1645603730000|2022-02-23 08:08:50|93260.3|93210.3|93262.8|93212.8|93264.9|93214.9|93260|93210|47
1645603740000|2022-02-23 08:09:00|93263|93213|93266|93216|93270.2|93231.8|93254|93212.8|54
1645603750000|2022-02-23 08:09:10|93266.6|93216.6|93271.5|93221.5|93271.5|93221.5|93263.2|93213.2|49
1645603760000|2022-02-23 08:09:20|93271.9|93221.9|93255.9|93205.9|93274.3|93224.3|93254.4|93204.4|52
1645603770000|2022-02-23 08:09:30|93255|93205|93249.9|93199.9|93255|93205|93243.7|93193.7|52
1645603780000|2022-02-23 08:09:40|93251.4|93201.4|93250.1|93200.1|93253.4|93203.4|93245.7|93195.7|51
1645603790000|2022-02-23 08:09:50|93250.3|93200.3|93250.8|93200.8|93251.1|93212.8|93236.6|93199.1|36
1645603800000|2022-02-23 08:10:00|93250.3|93200.3|93255.2|93205.2|93255.2|93214.6|93239.4|93199.3|43
1645603810000|2022-02-23 08:10:10|93256.2|93206.2|93254.9|93204.9|93257.3|93219.5|93243.2|93198.2|56
1645603820000|2022-02-23 08:10:20|93252.3|93202.3|93235.4|93210.4|93255.1|93214|93234.4|93197.6|56
1645603830000|2022-02-23 08:10:30|93235.3|93210.3|93231.1|93206.1|93248.2|93210.3|93231.1|93197.8|38
1645603840000|2022-02-23 08:10:40|93243.9|93193.9|93247.4|93197.4|93250.9|93210.8|93232.5|93193.9|50
1645603850000|2022-02-23 08:10:50|93247.3|93197.3|93247|93197|93248|93198|93243.3|93193.3|49
1645603860000|2022-02-23 08:11:00|93246.9|93196.9|93251.1|93201.1|93251.6|93211.9|93235|93196.8|46
1645603870000|2022-02-23 08:11:10|93250.9|93200.9|93248.4|93198.4|93252.1|93202.1|93246.9|93196.9|59
1645603880000|2022-02-23 08:11:20|93248.5|93198.5|93235.8|93185.8|93248.5|93198.5|93233.9|93183.9|50
1645603890000|2022-02-23 08:11:30|93235.2|93185.2|93233.1|93183.1|93236.2|93186.2|93230.3|93180.3|48
1645603900000|2022-02-23 08:11:40|93234|93184|93194.3|93169.3|93235|93185|93187.8|93154.7|51
1645603910000|2022-02-23 08:11:50|93194.7|93169.7|93193.3|93143.3|93199.5|93171.3|93184|93141.6|61
1645603920000|2022-02-23 08:12:00|93193.4|93143.4|93198.1|93148.1|93198.1|93159.6|93181.4|93141.4|57
1645603930000|2022-02-23 08:12:10|93197.5|93147.5|93169.2|93144.2|93197.5|93147.5|93164.2|93124.5|56
1645603940000|2022-02-23 08:12:20|93168.6|93143.6|93178.4|93128.4|93180.7|93144.6|93166.4|93128|43
1645603950000|2022-02-23 08:12:30|93178.5|93128.5|93185.2|93135.2|93187.9|93147.6|93170.3|93127.8|53
1645603960000|2022-02-23 08:12:40|93184.5|93134.5|93191.2|93141.2|93192.7|93145.7|93170.7|93132.3|57
1645603970000|2022-02-23 08:12:50|93192|93142|93163.4|93138.4|93193.3|93156.2|93160.9|93135.9|50
1645603980000|2022-02-23 08:13:00|93164.9|93139.9|93157.2|93132.2|93164.9|93139.9|93154.7|93129.7|53
1645603990000|2022-02-23 08:13:10|93157.5|93132.5|93171.8|93121.8|93180.9|93142|93157.3|93120.2|55
1645604000000|2022-02-23 08:13:20|93171.4|93121.4|93174|93124|93174.8|93124.8|93170.1|93120.1|38
1645604010000|2022-02-23 08:13:30|93174.5|93124.5|93178.2|93128.2|93183.5|93143.6|93164.6|93123.9|51
1645604020000|2022-02-23 08:13:40|93178.3|93128.3|93172|93122|93179.5|93139.5|93157.4|93119.5|52
1645604030000|2022-02-23 08:13:50|93171.9|93121.9|93176.4|93126.4|93176.8|93126.8|93171.9|93121.9|40
1645604040000|2022-02-23 08:14:00|93176.3|93126.3|93178.4|93128.4|93184.3|93146.4|93166.6|93126|63
1645604050000|2022-02-23 08:14:10|93177.5|93127.5|93168.5|93143.5|93183.1|93147.9|93168.2|93126|58
1645604060000|2022-02-23 08:14:20|93168.1|93143.1|93164.1|93139.1|93183|93145.7|93164.1|93126.1|55
1645604070000|2022-02-23 08:14:30|93164.2|93139.2|93176|93126|93176.4|93140.7|93162.4|93122.5|48
1645604080000|2022-02-23 08:14:40|93175.7|93125.7|93171.5|93121.5|93175.7|93135.6|93160.4|93121.5|48
1645604090000|2022-02-23 08:14:50|93173.9|93123.9|93171.6|93121.6|93174|93124|93171.3|93121.3|30
1645604100000|2022-02-23 08:15:00|93171.4|93121.4|93170|93120|93172.4|93133.3|93156.4|93118.5|52
1645604110000|2022-02-23 08:15:10|93169.7|93119.7|93179.8|93129.8|93180.3|93144.2|93158.3|93119.3|51
1645604120000|2022-02-23 08:15:20|93180.4|93130.4|93178.1|93128.1|93180.4|93145|93165.4|93126.8|41
1645604130000|2022-02-23 08:15:30|93177.8|93127.8|93176.8|93126.8|93180.4|93140.2|93165.1|93126.8|36
1645604140000|2022-02-23 08:15:40|93176.6|93126.6|93177.6|93127.6|93179.3|93141.9|93166.6|93125.7|39
1645604150000|2022-02-23 08:15:50|93177.3|93127.3|93182.5|93132.5|93184.2|93146.7|93166|93127.3|42
1645604160000|2022-02-23 08:16:00|93182.8|93132.8|93170.7|93120.7|93182.8|93142|93160.4|93120.7|64
1645604170000|2022-02-23 08:16:10|93170.9|93120.9|93172.9|93122.9|93174.6|93124.6|93167.9|93117.9|46
1645604180000|2022-02-23 08:16:20|93173.2|93123.2|93180.7|93130.7|93181.2|93131.2|93172.2|93122.2|48
1645604190000|2022-02-23 08:16:30|93181.1|93131.1|93176|93126|93182.5|93132.5|93174.6|93124.6|55
1645604200000|2022-02-23 08:16:40|93175.9|93125.9|93176.2|93126.2|93176.7|93126.7|93170.4|93120.4|53
1645604210000|2022-02-23 08:16:50|93176.7|93126.7|93177.1|93127.1|93178.8|93128.8|93175.8|93125.8|55
1645604220000|2022-02-23 08:17:00|93176.6|93126.6|93166.2|93141.2|93177.7|93142.9|93162.9|93124.5|44
1645604230000|2022-02-23 08:17:10|93166.1|93141.1|93164.3|93139.3|93166.8|93141.8|93164.3|93139.3|22
1645604240000|2022-02-23 08:17:20|93164.2|93139.2|93164.4|93139.4|93164.6|93139.6|93163|93138|36
1645604250000|2022-02-23 08:17:30|93164.1|93139.1|93165|93140|93166.3|93141.3|93163.4|93138.4|34
1645604260000|2022-02-23 08:17:40|93165.2|93140.2|93177.3|93127.3|93177.6|93141.1|93162.3|93124.4|49
1645604270000|2022-02-23 08:17:50|93178.5|93128.5|93178.3|93128.3|93179.8|93129.8|93176.4|93126.4|37
1645604280000|2022-02-23 08:18:00|93177.8|93127.8|93176.6|93126.6|93178.5|93128.5|93174.8|93124.8|46
1645604290000|2022-02-23 08:18:10|93177.2|93127.2|93146.9|93096.9|93179.5|93129.5|93138.4|93094.3|58
1645604300000|2022-02-23 08:18:20|93146.8|93096.8|93144.6|93119.6|93156.2|93119.6|93135.5|93096.8|38
1645604310000|2022-02-23 08:18:30|93157.3|93107.3|93142.9|93092.9|93158.1|93119.9|93125.7|93091.1|57
1645604320000|2022-02-23 08:18:40|93143.2|93093.2|93146.7|93096.7|93147|93109.3|93134.2|93092.1|49
1645604330000|2022-02-23 08:18:50|93146.5|93096.5|93135.6|93110.6|93150.7|93110.9|93135.5|93095.7|41
1645604340000|2022-02-23 08:19:00|93135.7|93110.7|93140.7|93090.7|93155.8|93116.3|93128.3|93090.7|59
1645604350000|2022-02-23 08:19:10|93140.6|93090.6|93130.4|93105.4|93145.3|93108.7|93129.8|93088.6|44
1645604360000|2022-02-23 08:19:20|93147.9|93097.9|93168.8|93118.8|93169.5|93119.5|93147.9|93097.9|59
1645604370000|2022-02-23 08:19:30|93168.9|93118.9|93178.1|93128.1|93179.9|93129.9|93168.9|93118.9|52
1645604380000|2022-02-23 08:19:40|93179.2|93129.2|93178.6|93128.6|93179.9|93129.9|93176.8|93126.8|48
1645604390000|2022-02-23 08:19:50|93178|93128|93178.3|93128.3|93178.9|93128.9|93177.1|93127.1|28
1645604400000|2022-02-23 08:20:00|93178.4|93128.4|93172|93122|93178.5|93128.5|93169.7|93119.7|60
1645604410000|2022-02-23 08:20:10|93172.3|93122.3|93176|93126|93176.3|93126.3|93172.2|93122.2|38
1645604420000|2022-02-23 08:20:20|93177|93127|93155.2|93105.2|93177|93127|93154.6|93104.6|68
1645604430000|2022-02-23 08:20:30|93154.4|93104.4|93153.8|93103.8|93158.7|93108.7|93153.8|93103.8|54
1645604440000|2022-02-23 08:20:40|93154.6|93104.6|93153.4|93103.4|93155.9|93117.1|93142.1|93103|53
1645604450000|2022-02-23 08:20:50|93153.3|93103.3|93147.5|93122.5|93161.5|93123.6|93143.8|93102.9|60
1645604460000|2022-02-23 08:21:00|93147.3|93122.3|93152.4|93127.4|93153.6|93128.6|93146.9|93121.9|47
1645604470000|2022-02-23 08:21:10|93152.5|93127.5|93153.3|93128.3|93153.7|93128.7|93150.5|93125.5|27
1645604480000|2022-02-23 08:21:20|93152.3|93127.3|93150.5|93125.5|93163.2|93127.3|93149.6|93113.1|37
1645604490000|2022-02-23 08:21:30|93150.4|93125.4|93153.6|93128.6|93154|93129|93150.4|93125.4|36
1645604500000|2022-02-23 08:21:40|93153.5|93128.5|93170|93120|93172.9|93136.9|93153.1|93120|50
1645604510000|2022-02-23 08:21:50|93169.9|93119.9|93154|93129|93170.2|93130.4|93151.7|93116.2|37
1645604520000|2022-02-23 08:22:00|93153.8|93128.8|93166.3|93116.3|93166.5|93128.9|93151.7|93113.7|44
1645604530000|2022-02-23 08:22:10|93166|93116|93152.4|93127.4|93168|93129.9|93152.4|93114.8|37
1645604540000|2022-02-23 08:22:20|93152.7|93127.7|93149.1|93124.1|93153.5|93128.5|93148.8|93123.8|40
1645604550000|2022-02-23 08:22:30|93149.3|93124.3|93142.9|93117.9|93155.4|93124.6|93142.4|93104.2|37
1645604560000|2022-02-23 08:22:40|93143.3|93118.3|93137.1|93112.1|93151.8|93118.3|93135.2|93101.8|31
1645604570000|2022-02-23 08:22:50|93137.4|93112.4|93124.5|93099.5|93142.3|93113.8|93124.2|93090|45
1645604580000|2022-02-23 08:23:00|93135.2|93085.2|93120.6|93095.6|93135.5|93096.4|93117.9|93081.2|46
1645604590000|2022-02-23 08:23:10|93120.7|93095.7|93117.8|93092.8|93129.8|93095.7|93116.4|93078.8|55
1645604600000|2022-02-23 08:23:20|93118|93093|93108|93083|93119.4|93094.4|93104.4|93079.4|53
1645604610000|2022-02-23 08:23:30|93107.7|93082.7|93111.5|93086.5|93111.7|93086.7|93106.5|93081.5|28
1645604620000|2022-02-23 08:23:40|93111.3|93086.3|93114.6|93089.6|93127.3|93090.2|93111.3|93075.1|42
1645604630000|2022-02-23 08:23:50|93116.2|93091.2|93115.6|93090.6|93118.8|93093.8|93113.1|93088.1|40
1645604640000|2022-02-23 08:24:00|93116.1|93091.1|93115.8|93090.8|93117|93092|93114.4|93089.4|31
1645604650000|2022-02-23 08:24:10|93115.9|93090.9|93115.2|93090.2|93116.5|93091.5|93113.9|93088.9|33
1645604660000|2022-02-23 08:24:20|93114.4|93089.4|93114.8|93089.8|93115.6|93090.6|93114.3|93089.3|33
1645604670000|2022-02-23 08:24:30|93114.6|93089.6|93114.8|93089.8|93115.4|93090.4|93114.3|93089.3|29
1645604680000|2022-02-23 08:24:40|93114.9|93089.9|93114.1|93089.1|93115.1|93090.1|93112.5|93087.5|25
1645604690000|2022-02-23 08:24:50|93113.4|93088.4|93115.5|93090.5|93115.9|93090.9|93111.9|93086.9|37
1645604700000|2022-02-23 08:25:00|93116.3|93091.3|93117.4|93092.4|93117.4|93092.4|93115.9|93090.9|30
1645604710000|2022-02-23 08:25:10|93117.2|93092.2|93121.5|93096.5|93133.5|93096.5|93117.2|93081.4|41
1645604720000|2022-02-23 08:25:20|93121.4|93096.4|93158.5|93108.5|93160.1|93122.1|93116|93079.8|61
1645604730000|2022-02-23 08:25:30|93158.6|93108.6|93146.2|93121.2|93160.7|93121.2|93143.8|93107.3|45
1645604740000|2022-02-23 08:25:40|93144.2|93119.2|93145.3|93120.3|93156.3|93122|93141.1|93104.2|56
1645604750000|2022-02-23 08:25:50|93157.2|93107.2|93153.7|93103.7|93161|93126.1|93140.3|93102.6|56
1645604760000|2022-02-23 08:26:00|93153.4|93103.4|93153.3|93103.3|93156.3|93119.2|93139.7|93101.5|51
1645604770000|2022-02-23 08:26:10|93155.4|93105.4|93156.6|93106.6|93157.3|93119.1|93142.6|93103.8|33
1645604780000|2022-02-23 08:26:20|93156.8|93106.8|93157.7|93107.7|93157.7|93121.4|93145.3|93104.4|26
1645604790000|2022-02-23 08:26:30|93157.8|93107.8|93156.7|93106.7|93158.5|93121|93143.8|93104.1|38
1645604800000|2022-02-23 08:26:40|93154.2|93104.2|93162.3|93112.3|93162.3|93126.7|93148.7|93104.1|47
1645604810000|2022-02-23 08:26:50|93162.2|93112.2|93163.8|93113.8|93168.1|93129.8|93149.7|93109.8|56
1645604820000|2022-02-23 08:27:00|93163.6|93113.6|93171.4|93121.4|93172.5|93131.4|93150.8|93113.6|56
1645604830000|2022-02-23 08:27:10|93171.8|93121.8|93160.6|93135.6|93173.5|93135.9|93159.7|93121.8|33
1645604840000|2022-02-23 08:27:20|93160.5|93135.5|93159.5|93134.5|93162.9|93137.9|93157.9|93132.9|55
1645604850000|2022-02-23 08:27:30|93159.7|93134.7|93157.8|93132.8|93172.8|93136.2|93157.8|93120.9|43
1645604860000|2022-02-23 08:27:40|93170.2|93120.2|93159.4|93134.4|93170.5|93134.9|93154.7|93115.7|41
1645604870000|2022-02-23 08:27:50|93159.1|93134.1|93160.5|93135.5|93160.6|93135.6|93157.6|93132.6|31
1645604880000|2022-02-23 08:28:00|93160.4|93135.4|93162.8|93137.8|93163.6|93138.6|93160.4|93135.4|34
1645604890000|2022-02-23 08:28:10|93162.6|93137.6|93171.6|93121.6|93176.3|93139.3|93155.8|93116.1|38
1645604900000|2022-02-23 08:28:20|93171.7|93121.7|93157.6|93132.6|93172.7|93136|93156.5|93117.8|48
1645604910000|2022-02-23 08:28:30|93157|93132|93175.2|93150.2|93185.4|93150.2|93157|93131.2|54
1645604920000|2022-02-23 08:28:40|93178.3|93153.3|93189.3|93139.3|93194.4|93156.6|93178.3|93137.5|49
1645604930000|2022-02-23 08:28:50|93189.2|93139.2|93163.9|93113.9|93192.2|93152.6|93155.2|93112.1|45
1645604940000|2022-02-23 08:29:00|93165|93115|93154.4|93129.4|93167.4|93130|93153.3|93115|34
1645604950000|2022-02-23 08:29:10|93154.5|93129.5|93153.6|93128.6|93154.6|93129.6|93153.1|93128.1|21
1645604960000|2022-02-23 08:29:20|93153|93128|93153.8|93128.8|93154.1|93129.1|93152.4|93127.4|21
1645604970000|2022-02-23 08:29:30|93153.7|93128.7|93153.3|93128.3|93154.1|93129.1|93152.9|93127.9|24
1645604980000|2022-02-23 08:29:40|93153.1|93128.1|93156.1|93131.1|93157.1|93132.1|93152.5|93127.5|42
1645604990000|2022-02-23 08:29:50|93156|93131|93159.8|93134.8|93161.2|93136.2|93156|93131|27
1645605000000|2022-02-23 08:30:00|93160.4|93135.4|93172.5|93122.5|93174.9|93137.8|93160|93121.8|47
1645605010000|2022-02-23 08:30:10|93172.7|93122.7|93161.9|93136.9|93175.2|93138.3|93161.9|93121.9|30
1645605020000|2022-02-23 08:30:20|93162.5|93137.5|93189.4|93139.4|93191.4|93154.4|93162.5|93125|55
1645605030000|2022-02-23 08:30:30|93189.6|93139.6|93175|93150|93190|93150.5|93174.7|93135.8|31
1645605040000|2022-02-23 08:30:40|93174.5|93149.5|93174.6|93149.6|93175.2|93150.2|93174.5|93149.5|23
1645605050000|2022-02-23 08:30:50|93174.7|93149.7|93176.2|93151.2|93176.7|93151.7|93174.7|93149.7|16
1645605060000|2022-02-23 08:31:00|93176.4|93151.4|93176.2|93151.2|93189.1|93153.9|93175.9|93138.2|22
1645605070000|2022-02-23 08:31:10|93176.3|93151.3|93189.9|93139.9|93190.6|93151.4|93176|93138.6|23
1645605080000|2022-02-23 08:31:20|93190.3|93140.3|93171.8|93146.8|93190.3|93150.6|93171.8|93139.3|31
1645605090000|2022-02-23 08:31:30|93172.2|93147.2|93184.9|93134.9|93184.9|93147.4|93168.3|93134.9|28
1645605100000|2022-02-23 08:31:40|93185.8|93135.8|93186.3|93136.3|93188.7|93147.3|93169.9|93132.8|41
1645605110000|2022-02-23 08:31:50|93186.2|93136.2|93180.9|93130.9|93186.7|93136.7|93180.2|93130.2|44
1645605120000|2022-02-23 08:32:00|93181.1|93131.1|93185.1|93135.1|93186.1|93136.1|93180.4|93130.4|39
1645605130000|2022-02-23 08:32:10|93184.8|93134.8|93180.3|93130.3|93185.8|93135.8|93180.2|93130.2|40
1645605140000|2022-02-23 08:32:20|93181.4|93131.4|93181|93131|93182.3|93132.3|93179.7|93129.7|45
1645605150000|2022-02-23 08:32:30|93181.3|93131.3|93184.8|93134.8|93187.3|93137.3|93179|93129|46
1645605160000|2022-02-23 08:32:40|93184.5|93134.5|93183.1|93133.1|93185.3|93135.3|93182.2|93132.2|47
1645605170000|2022-02-23 08:32:50|93183.6|93133.6|93184.4|93134.4|93185.3|93135.3|93182.2|93132.2|34
1645605180000|2022-02-23 08:33:00|93184.2|93134.2|93171.2|93121.2|93185.7|93135.7|93159.6|93120.8|54
1645605190000|2022-02-23 08:33:10|93171.3|93121.3|93172.5|93122.5|93174.8|93135.6|93158.9|93120.9|47
1645605200000|2022-02-23 08:33:20|93171.9|93121.9|93168.1|93118.1|93174|93124|93166.8|93116.8|41
1645605210000|2022-02-23 08:33:30|93168.3|93118.3|93144.9|93094.9|93168.9|93119.8|93143.1|93093.1|48
1645605220000|2022-02-23 08:33:40|93145.4|93095.4|93150.4|93100.4|93153.6|93103.6|93145.4|93095.4|43
1645605230000|2022-02-23 08:33:50|93150.5|93100.5|93148.4|93098.4|93151.8|93101.8|93145|93095|42
1645605240000|2022-02-23 08:34:00|93149.9|93099.9|93154.7|93104.7|93155.1|93105.1|93147.9|93097.9|41
1645605250000|2022-02-23 08:34:10|93154.8|93104.8|93152.3|93102.3|93154.8|93104.8|93151.8|93101.8|33
1645605260000|2022-02-23 08:34:20|93152.9|93102.9|93152.9|93102.9|93155.1|93105.1|93151.8|93101.8|33
1645605270000|2022-02-23 08:34:30|93153.3|93103.3|93143.1|93118.1|93156.9|93118.1|93143.1|93102.4|42
1645605280000|2022-02-23 08:34:40|93142.9|93117.9|93151.6|93101.6|93157.9|93117.9|93138.4|93097.9|40
1645605290000|2022-02-23 08:34:50|93148.7|93098.7|93146.8|93096.8|93149.1|93099.1|93145.8|93095.8|36
1645605300000|2022-02-23 08:35:00|93146.9|93096.9|93147.6|93097.6|93148.1|93098.1|93146.4|93096.4|30
1645605310000|2022-02-23 08:35:10|93148.1|93098.1|93150.8|93100.8|93153.4|93114.6|93138.3|93098.1|42
1645605320000|2022-02-23 08:35:20|93150.9|93100.9|93149.7|93099.7|93150.9|93111.5|93134.6|93097|38
1645605330000|2022-02-23 08:35:30|93149.5|93099.5|93154.4|93104.4|93155|93105|93148.7|93098.7|38
1645605340000|2022-02-23 08:35:40|93154.1|93104.1|93139.8|93114.8|93155.3|93115.2|93138|93102.1|32
1645605350000|2022-02-23 08:35:50|93139.9|93114.9|93153.8|93103.8|93154.4|93116.1|93137.7|93100.5|45
1645605360000|2022-02-23 08:36:00|93153.3|93103.3|93176.8|93151.8|93189.8|93152.6|93145.5|93103.1|65
1645605370000|2022-02-23 08:36:10|93190.1|93140.1|93160.4|93110.4|93191.5|93151|93146.9|93108.7|63
1645605380000|2022-02-23 08:36:20|93159.8|93109.8|93162.8|93112.8|93167.5|93126.8|93147.7|93109|64
1645605390000|2022-02-23 08:36:30|93162|93112|93167.6|93117.6|93167.6|93125.2|93147.3|93109.3|45
1645605400000|2022-02-23 08:36:40|93167.5|93117.5|93168.1|93118.1|93168.5|93118.5|93166.1|93116.1|41
1645605410000|2022-02-23 08:36:50|93168|93118|93166.8|93116.8|93168.5|93118.5|93165|93115|37
1645605420000|2022-02-23 08:37:00|93167.5|93117.5|93171.3|93121.3|93172.8|93122.8|93166.9|93116.9|46
1645605430000|2022-02-23 08:37:10|93170.6|93120.6|93174.7|93124.7|93177.2|93140.2|93160.1|93120.1|42
1645605440000|2022-02-23 08:37:20|93175.7|93125.7|93160|93135|93178|93140.9|93160|93124.5|36
1645605450000|2022-02-23 08:37:30|93160.5|93135.5|93164.4|93114.4|93170.3|93137.9|93155.3|93114.4|48
1645605460000|2022-02-23 08:37:40|93150.7|93125.7|93165.7|93115.7|93166.7|93126.8|93150.7|93113.5|48
1645605470000|2022-02-23 08:37:50|93166|93116|93164.9|93114.9|93167|93127.6|93148.4|93113.4|54
1645605480000|2022-02-23 08:38:00|93165.9|93115.9|93150.5|93125.5|93165.9|93126.8|93150.5|93112.6|36
1645605490000|2022-02-23 08:38:10|93150.7|93125.7|93164.7|93114.7|93168|93130.3|93150.7|93114.7|41
1645605500000|2022-02-23 08:38:20|93162.9|93112.9|93164.5|93114.5|93166.5|93128.2|93150.4|93112.9|42
1645605510000|2022-02-23 08:38:30|93152.7|93127.7|93157.3|93132.3|93170.1|93132.5|93151.9|93117|52
1645605520000|2022-02-23 08:38:40|93158.1|93133.1|93167.2|93117.2|93170.8|93134.6|93155.3|93117.2|48
1645605530000|2022-02-23 08:38:50|93166.8|93116.8|93155.1|93130.1|93175|93134.2|93153.9|93116.4|51
1645605540000|2022-02-23 08:39:00|93155.8|93130.8|93172.2|93122.2|93172.2|93135|93149.7|93113|59
1645605550000|2022-02-23 08:39:10|93172|93122|93171.3|93121.3|93174.6|93136.4|93158.5|93120.4|57
1645605560000|2022-02-23 08:39:20|93170.5|93120.5|93161.3|93111.3|93170.5|93131.9|93156.9|93111.3|53
1645605570000|2022-02-23 08:39:30|93161.4|93111.4|93163.4|93113.4|93164.5|93121.5|93146.5|93108.8|45
1645605580000|2022-02-23 08:39:40|93163.5|93113.5|93164|93114|93167|93124.2|93148|93109.2|50
1645605590000|2022-02-23 08:39:50|93163.1|93113.1|93161.3|93111.3|93163.1|93113.1|93158.9|93108.9|38
1645605600000|2022-02-23 08:40:00|93161.2|93111.2|93161.5|93111.5|93164.4|93126.8|93146.7|93108.3|47
1645605610000|2022-02-23 08:40:10|93161.2|93111.2|93155.8|93105.8|93161.2|93120|93139.8|93105.4|49
1645605620000|2022-02-23 08:40:20|93155.9|93105.9|93162.8|93112.8|93163.1|93124.6|93147.6|93105.4|53
1645605630000|2022-02-23 08:40:30|93162.1|93112.1|93159.2|93109.2|93164|93120.6|93145.6|93107.2|51
1645605640000|2022-02-23 08:40:40|93159.4|93109.4|93162.4|93112.4|93163.3|93113.3|93156.8|93106.8|55
1645605650000|2022-02-23 08:40:50|93162.2|93112.2|93137.6|93112.6|93164.3|93118.5|93134|93109|63
1645605660000|2022-02-23 08:41:00|93138.6|93113.6|93136.9|93111.9|93144.4|93119.4|93134.6|93109.6|52
1645605670000|2022-02-23 08:41:10|93138.6|93113.6|93133|93108|93140|93115|93126.2|93101.2|45
1645605680000|2022-02-23 08:41:20|93131.5|93106.5|93131|93106|93146.9|93109.1|93131|93096.1|34
1645605690000|2022-02-23 08:41:30|93127.9|93102.9|93132|93082|93137.7|93104.2|93120.3|93081.8|68
1645605700000|2022-02-23 08:41:40|93132.9|93082.9|93126.7|93076.7|93133.3|93093.7|93109.7|93070.2|60
1645605710000|2022-02-23 08:41:50|93128.1|93078.1|93125.1|93075.1|93128.4|93086.8|93110.5|93072.7|44
1645605720000|2022-02-23 08:42:00|93126.1|93076.1|93127.8|93077.8|93129.4|93079.4|93123.2|93073.2|60
1645605730000|2022-02-23 08:42:10|93124.1|93074.1|93117|93067|93132.8|93094.3|93108.3|93067|63
1645605740000|2022-02-23 08:42:20|93104.9|93079.9|93109.6|93059.6|93117.8|93079.9|93101.1|93057.1|56
1645605750000|2022-02-23 08:42:30|93109.5|93059.5|93111.8|93061.8|93111.8|93061.8|93104.8|93054.8|42
1645605760000|2022-02-23 08:42:40|93112.5|93062.5|93122.1|93072.1|93122.4|93085.3|93099.9|93061.4|45
1645605770000|2022-02-23 08:42:50|93121.9|93071.9|93118.9|93068.9|93122.2|93072.2|93118.2|93068.2|47
1645605780000|2022-02-23 08:43:00|93118.8|93068.8|93105.4|93080.4|93119.4|93082.4|93103.5|93065.8|41
1645605790000|2022-02-23 08:43:10|93105.5|93080.5|93106.3|93081.3|93106.3|93081.3|93105.2|93080.2|25
1645605800000|2022-02-23 08:43:20|93105.9|93080.9|93121.1|93071.1|93121.6|93084|93105.8|93069.5|30
1645605810000|2022-02-23 08:43:30|93121.4|93071.4|93104.1|93079.1|93121.4|93081|93103.3|93064.7|33
1645605820000|2022-02-23 08:43:40|93103|93078|93108.4|93083.4|93118.7|93083.4|93103|93068.6|30
1645605830000|2022-02-23 08:43:50|93108.5|93083.5|93118.1|93068.1|93120.9|93083.8|93107.9|93067.9|38
1645605840000|2022-02-23 08:44:00|93119.1|93069.1|93119.3|93069.3|93120.3|93082.6|93102.4|93067.8|46
1645605850000|2022-02-23 08:44:10|93119.6|93069.6|93109|93084|93128.6|93086.8|93109|93069.6|47
1645605860000|2022-02-23 08:44:20|93108.8|93083.8|93114.1|93089.1|93115.1|93090.1|93108.8|93083.8|48
1645605870000|2022-02-23 08:44:30|93114.2|93089.2|93112.2|93087.2|93125.8|93091|93111.7|93075.1|34
1645605880000|2022-02-23 08:44:40|93111.1|93086.1|93103.8|93078.8|93124.9|93087.1|93102.6|93066.9|41
1645605890000|2022-02-23 08:44:50|93103|93078|93101.2|93076.2|93104.2|93079.2|93101.2|93076.2|21
1645605900000|2022-02-23 08:45:00|93104.6|93079.6|93108.3|93083.3|93119.2|93083.5|93102.7|93065.9|50
1645605910000|2022-02-23 08:45:10|93106.2|93081.2|93104.8|93079.8|93120|93082.8|93104.3|93066.6|52
1645605920000|2022-02-23 08:45:20|93105.3|93080.3|93117.5|93067.5|93117.6|93080.3|93103.4|93065.2|45
1645605930000|2022-02-23 08:45:30|93117.3|93067.3|93075.9|93050.9|93117.3|93070.1|93075.3|93036|44
1645605940000|2022-02-23 08:45:40|93076.3|93051.3|93079.3|93054.3|93095.3|93055.9|93074.7|93037.7|47
1645605950000|2022-02-23 08:45:50|93093.1|93043.1|93074.1|93049.1|93095.5|93058.9|93073.5|93040.6|54
1645605960000|2022-02-23 08:46:00|93073.9|93048.9|93083.8|93033.8|93088.9|93051.9|93072.6|93033.8|42
1645605970000|2022-02-23 08:46:10|93084.2|93034.2|93082|93032|93085.6|93048.4|93071.6|93030.3|44
1645605980000|2022-02-23 08:46:20|93082.1|93032.1|93075|93050|93085.5|93052.7|93074.9|93031.6|46
1645605990000|2022-02-23 08:46:30|93075.2|93050.2|93074.7|93049.7|93079.4|93054.4|93074.3|93049.3|48
1645606000000|2022-02-23 08:46:40|93074.6|93049.6|93075.9|93050.9|93076.8|93051.8|93074.6|93049.6|47
1645606010000|2022-02-23 08:46:50|93074.7|93049.7|93075.9|93050.9|93078.8|93053.8|93074.2|93049.2|42
1645606020000|2022-02-23 08:47:00|93075.8|93050.8|93073.2|93048.2|93093.1|93054.4|93073.2|93037.4|46
1645606030000|2022-02-23 08:47:10|93086.5|93036.5|93074.8|93049.8|93086.9|93050.3|93072.4|93033.9|46
1645606040000|2022-02-23 08:47:20|93074.9|93049.9|93071.7|93046.7|93087.8|93050.3|93071.7|93036.4|24
1645606050000|2022-02-23 08:47:30|93072|93047|93091.5|93041.5|93097.7|93060.6|93071.8|93035.1|38
1645606060000|2022-02-23 08:47:40|93094.5|93044.5|93077.2|93052.2|93096.6|93058.9|93077.2|93041.3|56
1645606070000|2022-02-23 08:47:50|93076.9|93051.9|93077.1|93027.1|93090|93052.3|93061.9|93026.1|66
1645606080000|2022-02-23 08:48:00|93077|93027|93061.7|93036.7|93082.7|93047.7|93061.7|93026.4|66
1645606090000|2022-02-23 08:48:10|93063.3|93038.3|93065.5|93040.5|93079.3|93041.1|93061.9|93026.1|51
1645606100000|2022-02-23 08:48:20|93065.7|93040.7|93065.7|93040.7|93068.6|93043.6|93064|93039|40
1645606110000|2022-02-23 08:48:30|93066.2|93041.2|93063.5|93038.5|93066.3|93041.3|93063.5|93038.5|32
1645606120000|2022-02-23 08:48:40|93064|93039|93064.3|93039.3|93065.2|93040.2|93061.9|93036.9|42
1645606130000|2022-02-23 08:48:50|93063.9|93038.9|93060.2|93035.2|93079.2|93048.3|93059.3|93028.4|51
1645606140000|2022-02-23 08:49:00|93060.9|93035.9|93097.6|93047.6|93100.7|93065|93056.4|93031.4|62
1645606150000|2022-02-23 08:49:10|93097.3|93047.3|93066.8|93041.8|93099.1|93062.8|93066.8|93041.2|57
1645606160000|2022-02-23 08:49:20|93066.7|93041.7|93068.7|93043.7|93071.7|93046.7|93065.1|93040.1|41
1645606170000|2022-02-23 08:49:30|93069.1|93044.1|93080.7|93030.7|93081.7|93044.1|93065.2|93030.2|36
1645606180000|2022-02-23 08:49:40|93080.9|93030.9|93071.2|93021.2|93081.6|93032.9|93046.1|93018.3|47
1645606190000|2022-02-23 08:49:50|93071|93021|93081.8|93031.8|93081.8|93044.4|93061.6|93019.2|43
1645606200000|2022-02-23 08:50:00|93081.2|93031.2|93085.5|93060.5|93089.6|93062.1|93072.8|93030.1|52
1645606210000|2022-02-23 08:50:10|93085.6|93060.6|93085.7|93060.7|93088.4|93063.4|93085.6|93060.6|31
1645606220000|2022-02-23 08:50:20|93084.3|93059.3|93085.7|93060.7|93086.7|93061.7|93084.3|93059.3|21
1645606230000|2022-02-23 08:50:30|93084.5|93059.5|93086.4|93061.4|93087.5|93062.5|93084.1|93059.1|33
1645606240000|2022-02-23 08:50:40|93086.2|93061.2|93087.6|93062.6|93098.4|93062.6|93074.5|93045.8|51
1645606250000|2022-02-23 08:50:50|93079.5|93054.5|93084.1|93059.1|93086.4|93061.4|93079.5|93054.5|38
1645606260000|2022-02-23 08:51:00|93084.3|93059.3|93063|93038|93084.7|93059.3|93063|93029.4|52
1645606270000|2022-02-23 08:51:10|93062.9|93037.9|93066.1|93041.1|93069.5|93044.5|93058.6|93033.6|44
1645606280000|2022-02-23 08:51:20|93066.6|93041.6|93068.5|93043.5|93070.2|93045.2|93066.6|93041.6|32
1645606290000|2022-02-23 08:51:30|93068.8|93043.8|93068.5|93043.5|93071.4|93046.4|93067.2|93042.2|33
1645606300000|2022-02-23 08:51:40|93068.9|93043.9|93070.8|93045.8|93072.4|93047.4|93068.3|93043.3|46
1645606310000|2022-02-23 08:51:50|93070.6|93045.6|93075.2|93050.2|93076.4|93051.4|93070.1|93045.1|33
1645606320000|2022-02-23 08:52:00|93075.3|93050.3|93078.9|93053.9|93080.1|93055.1|93075.3|93050.3|48
1645606330000|2022-02-23 08:52:10|93077.5|93052.5|93074.5|93049.5|93077.5|93052.5|93072.9|93047.9|36
1645606340000|2022-02-23 08:52:20|93074.7|93049.7|93078.7|93053.7|93078.8|93053.8|93074.7|93049.7|24
1645606350000|2022-02-23 08:52:30|93077.8|93052.8|93086|93061|93091.4|93061|93077.8|93040.7|42
1645606360000|2022-02-23 08:52:40|93085.4|93060.4|93085|93060|93088.6|93063.6|93082.9|93057.9|55
1645606370000|2022-02-23 08:52:50|93085.2|93060.2|93088.1|93038.1|93091.5|93066.5|93075.5|93037.5|53
1645606380000|2022-02-23 08:53:00|93088.2|93038.2|93088.8|93038.8|93091.2|93057.1|93075.8|93037.8|48
1645606390000|2022-02-23 08:53:10|93089.1|93039.1|93092.3|93042.3|93094.1|93057.2|93076|93039.1|38
1645606400000|2022-02-23 08:53:20|93092.4|93042.4|93081.3|93056.3|93093.2|93056.3|93078.9|93042.2|28
1645606410000|2022-02-23 08:53:30|93082|93057|93101.1|93051.1|93101.1|93064.2|93081.9|93051.1|49
1645606420000|2022-02-23 08:53:40|93100.9|93050.9|93104.1|93054.1|93104.2|93054.2|93100.9|93050.9|32
1645606430000|2022-02-23 08:53:50|93104.3|93054.3|93078.8|93053.8|93104.8|93058.6|93078.2|93042.5|46
1645606440000|2022-02-23 08:54:00|93078.9|93053.9|93094.4|93069.4|93095.6|93070.6|93078.7|93053.7|49
1645606450000|2022-02-23 08:54:10|93097.5|93072.5|93105|93080|93113.1|93080|93097|93059.4|46
1645606460000|2022-02-23 08:54:20|93103|93078|93105|93055|93109.3|93078.4|93093|93054.9|45
1645606470000|2022-02-23 08:54:30|93107.1|93057.1|93104.6|93054.6|93107.1|93057.1|93104.2|93054.2|42
1645606480000|2022-02-23 08:54:40|93104.9|93054.9|93109.8|93059.8|93112.8|93073|93094.3|93054.7|33
1645606490000|2022-02-23 08:54:50|93109.2|93059.2|93101.9|93076.9|93112|93077.2|93098.8|93059|33
1645606500000|2022-02-23 08:55:00|93101.6|93076.6|93084.9|93059.9|93108.5|93076.6|93084.9|93048.3|55
1645606510000|2022-02-23 08:55:10|93085.3|93060.3|93083.8|93058.8|93086.8|93061.8|93083.3|93058.3|31
1645606520000|2022-02-23 08:55:20|93083.7|93058.7|93081.4|93056.4|93094|93058.8|93077|93041.5|27
1645606530000|2022-02-23 08:55:30|93081.9|93056.9|93084.6|93059.6|93096.5|93060.7|93081.9|93043.8|43
1645606540000|2022-02-23 08:55:40|93084.7|93059.7|93101.4|93051.4|93102.9|93064|93084.4|93051.3|34
1645606550000|2022-02-23 08:55:50|93101.1|93051.1|93103|93078|93111.5|93078|93088.8|93051.1|49
1645606560000|2022-02-23 08:56:00|93115.1|93065.1|93119|93069|93119|93081.8|93095.9|93055.5|48
1645606570000|2022-02-23 08:56:10|93105.1|93080.1|93109.1|93084.1|93123|93086.7|93103.6|93072.6|46
1645606580000|2022-02-23 08:56:20|93109.2|93084.2|93123.9|93098.9|93139.1|93102.4|93109.2|93071.9|56
1645606590000|2022-02-23 08:56:30|93124|93099|93127|93102|93138.7|93102.9|93121.2|93082.4|56
1645606600000|2022-02-23 08:56:40|93127.2|93102.2|93117|93092|93139.4|93102.2|93116.8|93079.8|54
1645606610000|2022-02-23 08:56:50|93130.3|93080.3|93119.5|93069.5|93130.3|93093.6|93113.6|93069.5|53
1645606620000|2022-02-23 08:57:00|93119.9|93069.9|93098.3|93073.3|93123.5|93085.7|93096.8|93059|62
1645606630000|2022-02-23 08:57:10|93099|93074|93109.6|93059.6|93109.6|93074|93092.3|93055.5|45
1645606640000|2022-02-23 08:57:20|93109.1|93059.1|93106|93056|93109.2|93070.9|93093|93055.4|35
1645606650000|2022-02-23 08:57:30|93106.2|93056.2|93091.6|93066.6|93106.2|93068.8|93087.1|93056.2|51
1645606660000|2022-02-23 08:57:40|93090.2|93065.2|93091.8|93066.8|93092.9|93067.9|93090.2|93065.2|30
1645606670000|2022-02-23 08:57:50|93091.6|93066.6|93092.5|93067.5|93105.9|93070.1|93091.6|93054.9|33
1645606680000|2022-02-23 08:58:00|93092.4|93067.4|93091.3|93066.3|93104.8|93069.4|93090.9|93054.7|35
1645606690000|2022-02-23 08:58:10|93091.5|93066.5|93092.6|93067.6|93092.9|93067.9|93091|93066|30
1645606700000|2022-02-23 08:58:20|93093.3|93068.3|93089.9|93064.9|93093.3|93068.3|93087.9|93062.9|42
1645606710000|2022-02-23 08:58:30|93090.1|93065.1|93089.3|93064.3|93092.5|93067.5|93089.2|93064.2|43
1645606720000|2022-02-23 08:58:40|93089.4|93064.4|93074.7|93049.7|93093.3|93064.4|93073.6|93040.7|41
1645606730000|2022-02-23 08:58:50|93075.6|93050.6|93075.8|93050.8|93078.1|93053.1|93074.9|93049.9|42
1645606740000|2022-02-23 08:59:00|93075.3|93050.3|93087.5|93062.5|93097.7|93062.5|93074.8|93045.2|54
1645606750000|2022-02-23 08:59:10|93087.3|93062.3|93083|93058|93096.4|93062.7|93081.6|93045.1|42
1645606760000|2022-02-23 08:59:20|93082.7|93057.7|93082.8|93057.8|93086.5|93061.5|93082.7|93057.7|37
1645606770000|2022-02-23 08:59:30|93082.7|93057.7|93084.6|93059.6|93087.7|93062.7|93082.7|93057.7|45
1645606780000|2022-02-23 08:59:40|93085|93060|93082.1|93057.1|93094.6|93060.4|93080.1|93044.6|48
1645606790000|2022-02-23 08:59:50|93081.5|93056.5|93080.1|93055.1|93081.8|93056.8|93080.1|93055.1|34
1645606800000|2022-02-23 09:00:00|93080|93055|93084.6|93059.6|93084.6|93059.6|93079.8|93054.8|40
1645606810000|2022-02-23 09:00:10|93084.8|93059.8|93094.1|93069.1|93104.5|93070.7|93084.8|93054.5|59
1645606820000|2022-02-23 09:00:20|93093.8|93068.8|93091.7|93066.7|93094.8|93069.8|93089.6|93064.6|51
1645606830000|2022-02-23 09:00:30|93092.1|93067.1|93091.7|93066.7|93092.6|93067.6|93088.9|93063.9|44
1645606840000|2022-02-23 09:00:40|93091.9|93066.9|93090.5|93065.5|93094.2|93069.2|93088.7|93063.7|51
1645606850000|2022-02-23 09:00:50|93091|93066|93087.5|93062.5|93093.6|93068.6|93085.2|93060.2|54
1645606860000|2022-02-23 09:01:00|93085.6|93060.6|93081.9|93056.9|93085.7|93060.7|93081.3|93056.3|41
1645606870000|2022-02-23 09:01:10|93081.8|93056.8|93077.4|93052.4|93081.9|93056.9|93076.3|93051.3|48
1645606880000|2022-02-23 09:01:20|93077.8|93052.8|93065|93040|93083|93053.8|93064.2|93032.8|50
1645606890000|2022-02-23 09:01:30|93063.4|93038.4|93058.1|93033.1|93076.6|93038.4|93058.1|93021.1|41
1645606900000|2022-02-23 09:01:40|93055.5|93030.5|93059.4|93034.4|93064|93039|93055.5|93030.5|55
1645606910000|2022-02-23 09:01:50|93059.3|93034.3|93056.8|93031.8|93059.5|93034.5|93056.2|93031.2|44
1645606920000|2022-02-23 09:02:00|93056.6|93031.6|93056.2|93031.2|93058.1|93033.1|93053.6|93028.6|55
1645606930000|2022-02-23 09:02:10|93056.3|93031.3|93053.7|93028.7|93056.5|93031.5|93052.4|93027.4|52
1645606940000|2022-02-23 09:02:20|93053.8|93028.8|93051.9|93026.9|93056.1|93031.1|93051.3|93026.3|50
1645606950000|2022-02-23 09:02:30|93051.8|93026.8|93059.7|93034.7|93059.7|93034.7|93051.8|93026.8|41
1645606960000|2022-02-23 09:02:40|93059.1|93034.1|93062.3|93037.3|93074.7|93038.4|93058.7|93023.2|38
1645606970000|2022-02-23 09:02:50|93061.9|93036.9|93058.6|93033.6|93062.8|93037.8|93058.5|93033.5|37
1645606980000|2022-02-23 09:03:00|93058.7|93033.7|93068.5|93043.5|93071.2|93046.2|93058.6|93033.6|55
1645606990000|2022-02-23 09:03:10|93067.9|93042.9|93068.5|93043.5|93070.1|93045.1|93065.5|93040.5|59
1645607000000|2022-02-23 09:03:20|93068.8|93043.8|93062.3|93037.3|93076.8|93044.5|93062.3|93026.8|39
1645607010000|2022-02-23 09:03:30|93062.5|93037.5|93052.8|93027.8|93070.9|93037.5|93048.2|93011.8|55
1645607020000|2022-02-23 09:03:40|93052.3|93027.3|93051.7|93026.7|93054.6|93029.6|93051.7|93026.7|39
1645607030000|2022-02-23 09:03:50|93051.4|93026.4|93054.8|93029.8|93055|93030|93051.4|93026.4|38
1645607040000|2022-02-23 09:04:00|93054.6|93029.6|93054.1|93029.1|93054.8|93029.8|93053.9|93028.9|35
1645607050000|2022-02-23 09:04:10|93054.4|93029.4|93055.3|93030.3|93072.1|93036.7|93054.4|93018|44
1645607060000|2022-02-23 09:04:20|93055.7|93030.7|93053.1|93028.1|93056.8|93031.8|93051.8|93026.8|49
1645607070000|2022-02-23 09:04:30|93053|93028|93051.3|93026.3|93053.5|93028.5|93051.1|93026.1|27
1645607080000|2022-02-23 09:04:40|93052.1|93027.1|93049.7|93024.7|93052.1|93027.1|93049.5|93024.5|18
1645607090000|2022-02-23 09:04:50|93049.6|93024.6|93049.8|93024.8|93050.3|93025.3|93047.9|93022.9|30
1645607100000|2022-02-23 09:05:00|93049.6|93024.6|93046.9|93021.9|93049.6|93024.6|93046.2|93021.2|29
1645607110000|2022-02-23 09:05:10|93047.1|93022.1|93062.5|93012.5|93063.5|93022.4|93046.9|93009.7|35
1645607120000|2022-02-23 09:05:20|93062.4|93012.4|93065.2|93015.2|93068.4|93018.4|93062.2|93012.2|37
1645607130000|2022-02-23 09:05:30|93065.6|93015.6|93031.4|93006.4|93066.5|93016.5|93031.4|93006.4|42
1645607140000|2022-02-23 09:05:40|93031.2|93006.2|93034.8|92984.8|93036.2|93007.9|93023.7|92984.1|53
1645607150000|2022-02-23 09:05:50|93034.3|92984.3|93024.3|92999.3|93041.5|93004.5|93018.5|92984.3|53
1645607160000|2022-02-23 09:06:00|93024|92999|93036.3|93011.3|93050.3|93013.3|93021.6|92996.6|55
1645607170000|2022-02-23 09:06:10|93036.2|93011.2|93045|92995|93045.2|93011.2|93031.1|92995|34
1645607180000|2022-02-23 09:06:20|93032.7|93007.7|93016.8|92991.8|93049.1|93011|93015.8|92990.8|36
1645607190000|2022-02-23 09:06:30|93016.3|92991.3|93018.7|92993.7|93029.8|92994.3|93016.1|92979.8|41
1645607200000|2022-02-23 09:06:40|93019.1|92994.1|93025.1|93000.1|93040.1|93002.5|93019.1|92987|42
1645607210000|2022-02-23 09:06:50|93026.1|93001.1|93031.2|92981.2|93040.5|93002.5|93009.4|92972.6|56
1645607220000|2022-02-23 09:07:00|93031.6|92981.6|93022.9|92997.9|93031.6|93000.1|93016.4|92981.6|47
1645607230000|2022-02-23 09:07:10|93022.8|92997.8|93021.3|92996.3|93024.4|92999.4|93021.3|92996.3|33
1645607240000|2022-02-23 09:07:20|93022.7|92997.7|93013.6|92988.6|93027.8|93002.8|93006.9|92976|52
1645607250000|2022-02-23 09:07:30|93015|92990|93029.2|92979.2|93029.2|92992.6|93012.9|92975.5|46
1645607260000|2022-02-23 09:07:40|93029.3|92979.3|93008.8|92983.8|93029.5|92992.3|93008.8|92978.1|30
1645607270000|2022-02-23 09:07:50|93009.8|92984.8|93007|92982|93018|92993|93005.6|92980.6|44
1645607280000|2022-02-23 09:08:00|93007.6|92982.6|93010.3|92985.3|93025|92986.4|93006.1|92970.4|48
1645607290000|2022-02-23 09:08:10|93009.4|92984.4|93006.4|92981.4|93018.2|92987.5|93005.9|92968.2|44
1645607300000|2022-02-23 09:08:20|93005.6|92980.6|93007|92982|93009.7|92984.7|93005.6|92980.6|38
1645607310000|2022-02-23 09:08:30|93006.8|92981.8|93006.7|92981.7|93009.8|92984.8|93006.1|92981.1|35
1645607320000|2022-02-23 09:08:40|93006.4|92981.4|93009.6|92984.6|93011.3|92986.3|93006|92981|33
1645607330000|2022-02-23 09:08:50|93011.1|92986.1|93012.6|92987.6|93026.2|92991.4|93007.5|92976.2|46
1645607340000|2022-02-23 09:09:00|93012.5|92987.5|93011.2|92986.2|93022.2|92987.5|93007.5|92971.6|32
1645607350000|2022-02-23 09:09:10|93011.3|92986.3|93023.1|92998.1|93023.8|92998.8|93009.6|92984.6|39
1645607360000|2022-02-23 09:09:20|93023.3|92998.3|93024.9|92999.9|93026.8|93001.8|93023.1|92998.1|48
1645607370000|2022-02-23 09:09:30|93026|93001|93023.9|92998.9|93037.8|93001.2|93022.6|92984.2|52
1645607380000|2022-02-23 09:09:40|93024.4|92999.4|93022.1|92997.1|93025.9|93000.9|93022|92997|52
1645607390000|2022-02-23 09:09:50|93022.5|92997.5|93026.9|93001.9|93028.1|93003.1|93020.6|92995.6|37
1645607400000|2022-02-23 09:10:00|93026.3|93001.3|93020|92995|93026.6|93001.6|93019.2|92994.2|59
1645607410000|2022-02-23 09:10:10|93020.1|92995.1|93020.2|92995.2|93022.6|92997.6|93015.4|92990.4|69
1645607420000|2022-02-23 09:10:20|93020.9|92995.9|93032.2|92982.2|93032.7|92997.2|93018.7|92981.7|36
1645607430000|2022-02-23 09:10:30|93031.4|92981.4|93013.8|92988.8|93031.4|92993.1|93013.7|92977|40
1645607440000|2022-02-23 09:10:40|93014|92989|93012.6|92987.6|93016.5|92991.5|93012.5|92987.5|35
1645607450000|2022-02-23 09:10:50|93012.7|92987.7|93019.3|92994.3|93019.7|92994.7|93012.1|92987.1|31
1645607460000|2022-02-23 09:11:00|93018.9|92993.9|93017.1|92992.1|93020|92995|93017.1|92992.1|30
1645607470000|2022-02-23 09:11:10|93017|92992|93017.4|92992.4|93018.7|92993.7|93015.5|92990.5|36
1645607480000|2022-02-23 09:11:20|93017.5|92992.5|93023.3|92998.3|93023.3|92998.3|93016.9|92991.9|50
1645607490000|2022-02-23 09:11:30|93022.8|92997.8|93021.4|92996.4|93024.7|92999.7|93011.5|92986.5|58
1645607500000|2022-02-23 09:11:40|93017.3|92992.3|93019.5|92994.5|93034.5|92998.4|93011.2|92978.6|32
1645607510000|2022-02-23 09:11:50|93031.7|92981.7|93039.4|92989.4|93040.2|93003.1|93025.9|92981.6|42
1645607520000|2022-02-23 09:12:00|93040|92990|93041.6|92991.6|93042.7|92992.7|93036.5|92986.5|56
1645607530000|2022-02-23 09:12:10|93041.7|92991.7|93028.3|93003.3|93043.7|93005.6|93028.3|92989|61
1645607540000|2022-02-23 09:12:20|93029|93004|93040|92990|93043.3|93005.4|93027.8|92990|59
1645607550000|2022-02-23 09:12:30|93039.5|92989.5|93069.2|93019.2|93069.2|93020.6|93036.6|92989.4|64
1645607560000|2022-02-23 09:12:40|93071.6|93021.6|93056.9|93006.9|93077.3|93032.1|93044.4|93004.1|69
1645607570000|2022-02-23 09:12:50|93057|93007|93056.1|93006.1|93058.2|93019.4|93040.5|93004.6|57
1645607580000|2022-02-23 09:13:00|93056.7|93006.7|93073|93023|93074.6|93031.7|93043.5|93006.6|54
1645607590000|2022-02-23 09:13:10|93072.3|93022.3|93078.1|93028.1|93078.7|93039.9|93062.9|93022|48
1645607600000|2022-02-23 09:13:20|93077.7|93027.7|93067.3|93042.3|93079.8|93042.3|93063.4|93023.2|51
1645607610000|2022-02-23 09:13:30|93067.7|93042.7|93072.8|93022.8|93076.2|93042.8|93055.8|93018.7|39
1645607620000|2022-02-23 09:13:40|93060.3|93035.3|93057.6|93032.6|93061.8|93036.8|93056.5|93031.5|45
1645607630000|2022-02-23 09:13:50|93059.2|93034.2|93059.4|93034.4|93074.9|93037.4|93057.9|93021.4|48
1645607640000|2022-02-23 09:14:00|93059.3|93034.3|93062.6|93037.6|93073.7|93037.7|93057|93023.4|32
1645607650000|2022-02-23 09:14:10|93062.2|93037.2|93057.8|93032.8|93092|93049.4|93057.6|93021.5|66
1645607660000|2022-02-23 09:14:20|93058.6|93033.6|93059.9|93009.9|93068.3|93035.4|93047.6|93009.9|51
1645607670000|2022-02-23 09:14:30|93060.5|93010.5|93061.2|93011.2|93061.7|93024.5|93047|93009.4|37
1645607680000|2022-02-23 09:14:40|93060.9|93010.9|93058.7|93008.7|93060.9|93023.4|93044.5|93007.1|39
1645607690000|2022-02-23 09:14:50|93058.8|93008.8|93056.3|93031.3|93071.2|93031.7|93054.6|93008.5|58
1645607700000|2022-02-23 09:15:00|93057|93032|93075.8|93025.8|93078.4|93041.1|93057|93022.4|54
1645607710000|2022-02-23 09:15:10|93075.1|93025.1|93070.8|93045.8|93082.6|93046.3|93065|93024.4|55
1645607720000|2022-02-23 09:15:20|93070.2|93045.2|93082.2|93032.2|93087.4|93048.8|93070.2|93032.2|47
1645607730000|2022-02-23 09:15:30|93082.7|93032.7|93062.4|93037.4|93082.8|93044.4|93060.5|93024.1|56
1645607740000|2022-02-23 09:15:40|93062.5|93037.5|93074.6|93024.6|93074.6|93038.4|93061.7|93024.3|35
1645607750000|2022-02-23 09:15:50|93074.5|93024.5|93083.1|93033.1|93084.1|93044.6|93063.8|93024.5|43
1645607760000|2022-02-23 09:16:00|93068.8|93043.8|93096.1|93046.1|93096.1|93055.1|93068.2|93034|48
1645607770000|2022-02-23 09:16:10|93096.5|93046.5|93097.2|93047.2|93098.7|93060.1|93084.7|93046.5|29
1645607780000|2022-02-23 09:16:20|93097.3|93047.3|93083.7|93058.7|93097.7|93060.8|93083.6|93047.3|25
1645607790000|2022-02-23 09:16:30|93083.8|93058.8|93084.1|93059.1|93086.2|93061.2|93083.8|93058.8|30
1645607800000|2022-02-23 09:16:40|93084.4|93059.4|93084.1|93059.1|93084.5|93059.5|93083.4|93058.4|17
1645607810000|2022-02-23 09:16:50|93084.3|93059.3|93090.8|93065.8|93092.2|93067.2|93081.8|93056.8|44
1645607820000|2022-02-23 09:17:00|93092.2|93067.2|93102.6|93052.6|93105.4|93067.4|93086.4|93049.4|56
1645607830000|2022-02-23 09:17:10|93103.4|93053.4|93071|93046|93103.4|93064.2|93071|93035.6|40
1645607840000|2022-02-23 09:17:20|93071.4|93046.4|93069.6|93044.6|93083.9|93046.4|93068.1|93033.5|44
1645607850000|2022-02-23 09:17:30|93069.7|93044.7|93073.8|93048.8|93090.4|93052.3|93067.9|93032.4|43
1645607860000|2022-02-23 09:17:40|93073.2|93048.2|93055.6|93030.6|93085.5|93048.2|93055.5|93030.5|44
1645607870000|2022-02-23 09:17:50|93056.7|93031.7|93059.1|93034.1|93059.4|93034.4|93055.5|93030.5|31
1645607880000|2022-02-23 09:18:00|93059.8|93034.8|93075|93050|93089.9|93051.5|93059.3|93034.3|59
1645607890000|2022-02-23 09:18:10|93075.4|93050.4|93063.2|93038.2|93075.4|93050.4|93060.9|93035.9|51
1645607900000|2022-02-23 09:18:20|93063.3|93038.3|93061.8|93036.8|93063.7|93038.7|93061.1|93036.1|41
1645607910000|2022-02-23 09:18:30|93062.2|93037.2|93073.9|93048.9|93076.5|93051.5|93061.2|93036.2|55
1645607920000|2022-02-23 09:18:40|93073.8|93048.8|93076.5|93051.5|93077.9|93052.9|93063.8|93038.8|58
1645607930000|2022-02-23 09:18:50|93075.9|93050.9|93079.7|93054.7|93093.1|93055.9|93075.6|93041.8|49
1645607940000|2022-02-23 09:19:00|93079.1|93054.1|93069.1|93044.1|93087.9|93054.1|93065.9|93029.4|55
1645607950000|2022-02-23 09:19:10|93065.2|93040.2|93070.5|93045.5|93073.8|93046.3|93059.2|93022.3|45
1645607960000|2022-02-23 09:19:20|93070.6|93045.6|93070.1|93045.1|93085.6|93049.2|93067.4|93032|47
1645607970000|2022-02-23 09:19:30|93070.3|93045.3|93063.8|93038.8|93071.2|93046.2|93061.5|93036.5|38
1645607980000|2022-02-23 09:19:40|93064.4|93039.4|93062.6|93037.6|93065.7|93040.7|93058.5|93033.5|51
1645607990000|2022-02-23 09:19:50|93063.4|93038.4|93060|93035|93073.1|93046.8|93059.1|93022.1|43
1645608000000|2022-02-23 09:20:00|93060.4|93035.4|93057.6|93032.6|93060.8|93035.8|93057.6|93032.6|31
1645608010000|2022-02-23 09:20:10|93057.8|93032.8|93069.5|93019.5|93070|93035.9|93056.2|93019|42
1645608020000|2022-02-23 09:20:20|93069.8|93019.8|93052.4|93027.4|93070.6|93029.1|93051.9|93014.3|32
1645608030000|2022-02-23 09:20:30|93053.8|93028.8|93051.8|93026.8|93053.8|93028.8|93050|93025|27
1645608040000|2022-02-23 09:20:40|93066.2|93016.2|93052.4|93027.4|93066.7|93031.6|93050.7|93015.8|36
1645608050000|2022-02-23 09:20:50|93052.7|93027.7|93051.9|93026.9|93052.8|93027.8|93050.8|93025.8|27
1645608060000|2022-02-23 09:21:00|93051.8|93026.8|93049.8|93024.8|93068.2|93030|93049|93016.3|36
1645608070000|2022-02-23 09:21:10|93051.4|93026.4|93050|93000|93064.5|93026.5|93036.8|93000|42
1645608080000|2022-02-23 09:21:20|93049.7|92999.7|93052.5|93002.5|93054.8|93004.8|93049.3|92999.3|32
1645608090000|2022-02-23 09:21:30|93052.1|93002.1|93052.8|93002.8|93054.1|93004.1|93051.4|93001.4|22
1645608100000|2022-02-23 09:21:40|93052.7|93002.7|93076.3|93026.3|93078.2|93040.1|93042.4|93002.7|63
1645608110000|2022-02-23 09:21:50|93076.4|93026.4|93055|93030|93076.6|93031.4|93043.9|93016|54
1645608120000|2022-02-23 09:22:00|93055.2|93030.2|93068|93018|93070.5|93032.1|93055.2|93017.9|34
1645608130000|2022-02-23 09:22:10|93068.5|93018.5|93061|93036|93073.1|93036.2|93059.7|93018.5|42
1645608140000|2022-02-23 09:22:20|93060.9|93035.9|93061.5|93036.5|93061.7|93036.7|93060.4|93035.4|26
1645608150000|2022-02-23 09:22:30|93061.3|93036.3|93076.9|93026.9|93076.9|93041|93051.2|93026.2|54
1645608160000|2022-02-23 09:22:40|93063.3|93038.3|93065.5|93040.5|93079.2|93042.4|93061.1|93024.4|48
1645608170000|2022-02-23 09:22:50|93065.1|93040.1|93064.6|93039.6|93084.5|93045|93057.8|93026.3|52
1645608180000|2022-02-23 09:23:00|93067.5|93042.5|93072.2|93047.2|93080.7|93047.2|93065.9|93030.6|47
1645608190000|2022-02-23 09:23:10|93070.5|93045.5|93073.9|93023.9|93077.9|93046.3|93058.7|93018.9|50
1645608200000|2022-02-23 09:23:20|93073.5|93023.5|93068.3|93018.3|93075.2|93032.5|93055.6|93015.5|47
1645608210000|2022-02-23 09:23:30|93068.7|93018.7|93071.9|93021.9|93075|93032.9|93057.3|93018|50
1645608220000|2022-02-23 09:23:40|93072.6|93022.6|93069.5|93019.5|93072.6|93022.6|93069.4|93019.4|34
1645608230000|2022-02-23 09:23:50|93069.4|93019.4|93065.4|93015.4|93071.3|93033.6|93053.4|93015.4|44
1645608240000|2022-02-23 09:24:00|93065.3|93015.3|93067.1|93017.1|93067.2|93027.6|93050.1|93013.5|33
1645608250000|2022-02-23 09:24:10|93067.2|93017.2|93093.5|93043.5|93098.6|93060.6|93066.7|93016.7|57
1645608260000|2022-02-23 09:24:20|93093.9|93043.9|93094.5|93044.5|93094.6|93059.2|93080.7|93043.9|19
1645608270000|2022-02-23 09:24:30|93094.6|93044.6|93093.8|93043.8|93097.7|93054.3|93079.3|93040.8|39
1645608280000|2022-02-23 09:24:40|93094.6|93044.6|93094.9|93044.9|93095.6|93045.6|93093.7|93043.7|23
1645608290000|2022-02-23 09:24:50|93094.7|93044.7|93124.7|93074.7|93125|93075|93089.3|93042.2|45
1645608300000|2022-02-23 09:25:00|93124.1|93074.1|93139.8|93089.8|93139.8|93101|93121.1|93071.3|58
1645608310000|2022-02-23 09:25:10|93140.1|93090.1|93127.3|93102.3|93142.8|93105.9|93123|93083.9|49
1645608320000|2022-02-23 09:25:20|93126.8|93101.8|93134.2|93109.2|93149|93110.4|93126.1|93090.9|47
1645608330000|2022-02-23 09:25:30|93135.4|93110.4|93152.2|93102.2|93156|93112.9|93132.9|93094.1|46
1645608340000|2022-02-23 09:25:40|93153.5|93103.5|93147.7|93097.7|93155.6|93119.6|93137.1|93096.9|58
1645608350000|2022-02-23 09:25:50|93146.6|93096.6|93149.6|93099.6|93150.2|93100.2|93145.2|93095.2|46
1645608360000|2022-02-23 09:26:00|93149.8|93099.8|93150.2|93100.2|93150.9|93100.9|93147.5|93097.5|35
1645608370000|2022-02-23 09:26:10|93150.3|93100.3|93150.8|93100.8|93151.8|93101.8|93149.6|93099.6|43
1645608380000|2022-02-23 09:26:20|93151|93101|93151.9|93101.9|93151.9|93101.9|93149.7|93099.7|35
1645608390000|2022-02-23 09:26:30|93151.8|93101.8|93153.5|93103.5|93153.5|93103.5|93149.9|93099.9|30
1645608400000|2022-02-23 09:26:40|93153.2|93103.2|93151.1|93101.1|93153.8|93114.6|93138.4|93100.1|29
1645608410000|2022-02-23 09:26:50|93150.7|93100.7|93150.8|93100.8|93151.3|93112.9|93137.2|93099.2|38
1645608420000|2022-02-23 09:27:00|93151.9|93101.9|93139.8|93114.8|93157.6|93118.5|93139.3|93101.7|53
1645608430000|2022-02-23 09:27:10|93152.3|93102.3|93154.5|93129.5|93167.4|93130.8|93151.7|93102.2|53
1645608440000|2022-02-23 09:27:20|93154.2|93129.2|93168.9|93118.9|93169.2|93131.2|93152.1|93114.7|49
1645608450000|2022-02-23 09:27:30|93170.1|93120.1|93188.9|93138.9|93189.8|93147.8|93157.3|93118|55
1645608460000|2022-02-23 09:27:40|93188.5|93138.5|93206.2|93156.2|93207.7|93167.1|93177.8|93135.7|54
1645608470000|2022-02-23 09:27:50|93206.4|93156.4|93209.1|93159.1|93209.8|93159.8|93205.8|93155.8|44
1645608480000|2022-02-23 09:28:00|93209.3|93159.3|93203.9|93153.9|93209.6|93171.5|93190.7|93150|52
1645608490000|2022-02-23 09:28:10|93201.7|93151.7|93198.1|93148.1|93203|93153|93197.8|93147.8|41
1645608500000|2022-02-23 09:28:20|93198.4|93148.4|93197.5|93147.5|93200.6|93150.6|93197.3|93147.3|40
1645608510000|2022-02-23 09:28:30|93196|93146|93200.7|93150.7|93202.2|93157.2|93182.1|93142.1|48
1645608520000|2022-02-23 09:28:40|93195|93145|93201.9|93151.9|93201.9|93151.9|93195|93145|38
1645608530000|2022-02-23 09:28:50|93201.6|93151.6|93200.4|93150.4|93202.1|93152.1|93198.9|93148.9|24
1645608540000|2022-02-23 09:29:00|93201.5|93151.5|93205.7|93155.7|93205.7|93165.8|93185.3|93151.2|47
1645608550000|2022-02-23 09:29:10|93206.6|93156.6|93172.6|93122.6|93207.4|93157.4|93164.4|93114.4|52
1645608560000|2022-02-23 09:29:20|93172.3|93122.3|93168.3|93118.3|93173.2|93123.2|93166.8|93116.8|41
1645608570000|2022-02-23 09:29:30|93168.2|93118.2|93162.8|93112.8|93169.4|93119.4|93162.5|93112.5|56
1645608580000|2022-02-23 09:29:40|93162.7|93112.7|93174.6|93124.6|93176.2|93126.2|93162.4|93112.4|48
1645608590000|2022-02-23 09:29:50|93174.1|93124.1|93202.1|93152.1|93202.5|93164.5|93174.1|93124.1|33
1645608600000|2022-02-23 09:30:00|93201.3|93151.3|93210|93160|93212.9|93162.9|93198.2|93148.2|53
1645608610000|2022-02-23 09:30:10|93210.4|93160.4|93215.6|93165.6|93217.4|93178.9|93202.5|93159.4|61
1645608620000|2022-02-23 09:30:20|93215.1|93165.1|93205.4|93180.4|93221.3|93181|93202.2|93164.9|56
1645608630000|2022-02-23 09:30:30|93202.5|93177.5|93202.7|93177.7|93216.6|93179.5|93202|93163.7|56
1645608640000|2022-02-23 09:30:40|93203.8|93178.8|93201.1|93176.1|93213.1|93178.8|93198.2|93161.7|52
1645608650000|2022-02-23 09:30:50|93202|93177|93216.8|93166.8|93218.1|93177|93202|93164.2|49
1645608660000|2022-02-23 09:31:00|93216.5|93166.5|93218.7|93168.7|93221.4|93182.2|93206.7|93166.5|44
1645608670000|2022-02-23 09:31:10|93219|93169|93206.6|93181.6|93219.5|93182.9|93205.7|93168.6|54
1645608680000|2022-02-23 09:31:20|93206.2|93181.2|93206.6|93181.6|93220.9|93183.4|93203.3|93165.8|59
1645608690000|2022-02-23 09:31:30|93206.2|93181.2|93207.4|93182.4|93218.5|93184.6|93205.4|93168|54
1645608700000|2022-02-23 09:31:40|93207.9|93182.9|93207.3|93182.3|93210.1|93185.1|93205.1|93180.1|62
1645608710000|2022-02-23 09:31:50|93210.7|93185.7|93213.7|93188.7|93229.3|93193.5|93210.7|93173.5|59
1645608720000|2022-02-23 09:32:00|93214.1|93189.1|93229.8|93179.8|93230.2|93191.2|93212.8|93175|53
1645608730000|2022-02-23 09:32:10|93229.6|93179.6|93217.4|93192.4|93229.6|93193.5|93215.4|93176.3|46
1645608740000|2022-02-23 09:32:20|93216.8|93191.8|93228.4|93178.4|93228.4|93194|93216.8|93178.4|31
1645608750000|2022-02-23 09:32:30|93231|93181|93218.7|93193.7|93236.6|93197.7|93216.2|93179.7|73
1645608760000|2022-02-23 09:32:40|93219|93194|93221.8|93196.8|93232.7|93198.3|93215|93178.8|75
1645608770000|2022-02-23 09:32:50|93221.9|93196.9|93229.8|93179.8|93231.8|93196.9|93216.3|93178.2|76
1645608780000|2022-02-23 09:33:00|93228.8|93178.8|93218.1|93193.1|93232.1|93196.2|93214.4|93178.7|50
1645608790000|2022-02-23 09:33:10|93218.3|93193.3|93216.8|93191.8|93230.4|93196|93212|93178|37
1645608800000|2022-02-23 09:33:20|93216.6|93191.6|93218.6|93193.6|93219.4|93194.4|93216.4|93191.4|31
1645608810000|2022-02-23 09:33:30|93219.1|93194.1|93217.7|93192.7|93230.6|93195.5|93217.2|93179|42
1645608820000|2022-02-23 09:33:40|93217.9|93192.9|93221.8|93196.8|93222.6|93197.6|93217.1|93192.1|53
1645608830000|2022-02-23 09:33:50|93223.4|93198.4|93222.2|93197.2|93225.3|93200.3|93221|93196|40
1645608840000|2022-02-23 09:34:00|93221.1|93196.1|93219.6|93194.6|93231|93197.4|93216.1|93179.8|58
1645608850000|2022-02-23 09:34:10|93218.7|93193.7|93219.9|93194.9|93234.9|93196.9|93217.4|93182.6|45
1645608860000|2022-02-23 09:34:20|93219.3|93194.3|93215.3|93190.3|93221.3|93196.3|93215.3|93190.3|45
1645608870000|2022-02-23 09:34:30|93215.4|93190.4|93226.9|93176.9|93227.7|93193.2|93214.3|93176.9|46
1645608880000|2022-02-23 09:34:40|93228.1|93178.1|93217.4|93192.4|93232|93197.1|93213.9|93177.9|66
1645608890000|2022-02-23 09:34:50|93218.3|93193.3|93219.1|93194.1|93232.2|93198.4|93217.4|93179.1|65
1645608900000|2022-02-23 09:35:00|93219.4|93194.4|93230.7|93205.7|93244.7|93206.6|93214.1|93176.8|70
1645608910000|2022-02-23 09:35:10|93242.2|93192.2|93233.3|93208.3|93247.9|93210.1|93232.2|93192.2|38
1645608920000|2022-02-23 09:35:20|93233.7|93208.7|93254.1|93204.1|93255|93219.1|93233.7|93202.2|54
1645608930000|2022-02-23 09:35:30|93254.7|93204.7|93241.1|93216.1|93254.7|93217.3|93240.1|93202.3|56
1645608940000|2022-02-23 09:35:40|93241.2|93216.2|93242|93217|93243|93218|93240.8|93215.8|43
1645608950000|2022-02-23 09:35:50|93242.3|93217.3|93244.4|93219.4|93244.4|93219.4|93241.2|93216.2|46
1645608960000|2022-02-23 09:36:00|93244|93219|93250.5|93200.5|93250.5|93220.3|93237|93197.5|67
1645608970000|2022-02-23 09:36:10|93250.2|93200.2|93245.2|93195.2|93250.6|93213.5|93232.5|93193.3|60
1645608980000|2022-02-23 09:36:20|93245.6|93195.6|93243.8|93218.8|93252.6|93219.5|93224.2|93185.2|66
1645608990000|2022-02-23 09:36:30|93243.9|93218.9|93256.3|93206.3|93256.4|93219.6|93240.9|93204.5|53
1645609000000|2022-02-23 09:36:40|93255.9|93205.9|93243.8|93218.8|93256.4|93220.9|93242.1|93205.4|53
1645609010000|2022-02-23 09:36:50|93244.2|93219.2|93246.6|93221.6|93246.6|93221.6|93242.6|93217.6|48
1645609020000|2022-02-23 09:37:00|93246|93221|93244.5|93219.5|93247.7|93222.7|93244|93219|60
1645609030000|2022-02-23 09:37:10|93244.4|93219.4|93254.1|93229.1|93266.3|93230.2|93241.6|93215.1|58
1645609040000|2022-02-23 09:37:20|93254.3|93229.3|93252.5|93227.5|93268|93230.4|93252.2|93214.9|49
1645609050000|2022-02-23 09:37:30|93253.3|93228.3|93267.9|93217.9|93269.3|93232.1|93251.1|93216|39
1645609060000|2022-02-23 09:37:40|93256.1|93231.1|93271|93221|93271|93233.6|93255.2|93218.3|50
1645609070000|2022-02-23 09:37:50|93271.1|93221.1|93273.2|93223.2|93274.1|93236.7|93256.8|93219|34
1645609080000|2022-02-23 09:38:00|93261.7|93236.7|93264.6|93239.6|93280.1|93242.3|93261.1|93224.8|45
1645609090000|2022-02-23 09:38:10|93265.5|93240.5|93264.9|93239.9|93283.5|93245.8|93262.5|93225.5|55
1645609100000|2022-02-23 09:38:20|93278.9|93228.9|93274|93224|93280.3|93241.2|93266.1|93223.8|51
1645609110000|2022-02-23 09:38:30|93274.4|93224.4|93257.8|93232.8|93274.9|93235.6|93255.4|93220.2|43
1645609120000|2022-02-23 09:38:40|93258|93233|93260.8|93235.8|93273.7|93236.8|93255|93215.9|52
1645609130000|2022-02-23 09:38:50|93261|93236|93262.4|93237.4|93273.6|93238.7|93259.8|93223.5|43
1645609140000|2022-02-23 09:39:00|93262.2|93237.2|93257.5|93232.5|93262.2|93237.2|93257.2|93232.2|51
1645609150000|2022-02-23 09:39:10|93257.4|93232.4|93281.4|93231.4|93281.4|93239.4|93257.4|93224.2|49
1645609160000|2022-02-23 09:39:20|93280.9|93230.9|93278.3|93228.3|93281.3|93231.3|93278.1|93228.1|43
1645609170000|2022-02-23 09:39:30|93276.8|93226.8|93277.2|93227.2|93280.2|93239.9|93262.1|93225.2|50
1645609180000|2022-02-23 09:39:40|93277.1|93227.1|93262.8|93237.8|93277.7|93239.9|93262.2|93227.1|32
1645609190000|2022-02-23 09:39:50|93262.7|93237.7|93262.2|93237.2|93262.8|93237.8|93261|93236|28
1645609200000|2022-02-23 09:40:00|93262.6|93237.6|93275|93250|93283.1|93250|93262.1|93228.2|54
1645609210000|2022-02-23 09:40:10|93275.1|93250.1|93276.3|93251.3|93286.6|93251.3|93273.3|93235.9|34
1645609220000|2022-02-23 09:40:20|93275.2|93250.2|93291.6|93241.6|93297.5|93258.4|93273.9|93236.5|57
1645609230000|2022-02-23 09:40:30|93292|93242|93284.3|93234.3|93292.4|93248.3|93271.4|93234.3|39
1645609240000|2022-02-23 09:40:40|93285.5|93235.5|93271|93246|93287.9|93249.2|93269.6|93232.8|41
1645609250000|2022-02-23 09:40:50|93272.4|93247.4|93265.6|93240.6|93283.8|93247.4|93265.5|93227.8|43
1645609260000|2022-02-23 09:41:00|93265.9|93240.9|93265.2|93240.2|93267.5|93242.5|93263.3|93238.3|48
1645609270000|2022-02-23 09:41:10|93266.3|93241.3|93244.5|93194.5|93267.7|93241.6|93235|93192.9|37
1645609280000|2022-02-23 09:41:20|93245.3|93195.3|93236.3|93186.3|93245.5|93207.1|93227.4|93186.3|49
1645609290000|2022-02-23 09:41:30|93239.7|93189.7|93221.4|93196.4|93245.9|93204.1|93221.4|93182.2|49
1645609300000|2022-02-23 09:41:40|93233.8|93183.8|93226.5|93176.5|93234.3|93189.3|93213.5|93176|57
1645609310000|2022-02-23 09:41:50|93226.4|93176.4|93227.7|93177.7|93230.1|93189.5|93213.2|93174.7|46
1645609320000|2022-02-23 09:42:00|93227.6|93177.6|93207.8|93157.8|93231.9|93190.5|93200.1|93157.8|59
1645609330000|2022-02-23 09:42:10|93209.2|93159.2|93185.4|93160.4|93209.9|93171.6|93184.7|93145.9|50
1645609340000|2022-02-23 09:42:20|93184.3|93159.3|93195|93145|93195.6|93160.9|93180.7|93143.1|43
1645609350000|2022-02-23 09:42:30|93192.8|93142.8|93175|93125|93195.1|93156.1|93175|93125|64
1645609360000|2022-02-23 09:42:40|93175.7|93125.7|93144.1|93119.1|93176.6|93127.2|93144.1|93111.9|42
1645609370000|2022-02-23 09:42:50|93143.7|93118.7|93142.9|93117.9|93157.7|93119.2|93141.2|93103.8|45
1645609380000|2022-02-23 09:43:00|93143.2|93118.2|93152.4|93102.4|93156.2|93118.4|93140.4|93102.2|50
1645609390000|2022-02-23 09:43:10|93152.3|93102.3|93148.8|93123.8|93164.6|93130.6|93144.5|93102.3|52
1645609400000|2022-02-23 09:43:20|93149.7|93124.7|93144.1|93119.1|93156.7|93126|93141.3|93105.4|49
1645609410000|2022-02-23 09:43:30|93144.2|93119.2|93143.4|93118.4|93144.2|93119.2|93143|93118|25
1645609420000|2022-02-23 09:43:40|93142.2|93117.2|93142.2|93117.2|93143.6|93118.6|93141.5|93116.5|38
1645609430000|2022-02-23 09:43:50|93142.1|93117.1|93138.4|93113.4|93142.2|93117.2|93137.9|93112.9|37
1645609440000|2022-02-23 09:44:00|93138.2|93113.2|93140.2|93115.2|93142.4|93117.4|93137.8|93112.8|50
1645609450000|2022-02-23 09:44:10|93153.2|93103.2|93137.8|93112.8|93153.2|93114.7|93133.2|93103.2|59
1645609460000|2022-02-23 09:44:20|93139.1|93114.1|93149.2|93124.2|93157.6|93125.2|93136.2|93106.8|54
1645609470000|2022-02-23 09:44:30|93148.1|93123.1|93150.3|93125.3|93151.6|93126.6|93148|93123|30
1645609480000|2022-02-23 09:44:40|93150.4|93125.4|93143.1|93118.1|93151|93126|93141.7|93116.7|30
1645609490000|2022-02-23 09:44:50|93142.5|93117.5|93143.7|93118.7|93146.5|93121.5|93142.5|93117.5|34
1645609500000|2022-02-23 09:45:00|93144.9|93119.9|93162.9|93112.9|93163.5|93124.8|93141.8|93111.4|64
1645609510000|2022-02-23 09:45:10|93162.7|93112.7|93169.6|93119.6|93172.2|93131.1|93151.1|93112.7|54
1645609520000|2022-02-23 09:45:20|93169.2|93119.2|93193.2|93168.2|93211.9|93174.8|93164.5|93119.2|62
1645609530000|2022-02-23 09:45:30|93193.5|93168.5|93213.8|93163.8|93216.3|93176.6|93191.3|93161.1|48
1645609540000|2022-02-23 09:45:40|93213.4|93163.4|93210.8|93160.8|93213.4|93171.1|93196.1|93156.2|42
1645609550000|2022-02-23 09:45:50|93210.6|93160.6|93228.9|93178.9|93228.9|93187.9|93210.6|93160.6|50
1645609560000|2022-02-23 09:46:00|93227.1|93177.1|93233.2|93183.2|93235.7|93196.4|93208.3|93170.6|57
1645609570000|2022-02-23 09:46:10|93236.7|93186.7|93219.3|93169.3|93236.7|93186.7|93219.3|93169.3|49
1645609580000|2022-02-23 09:46:20|93218.9|93168.9|93214|93189|93223.7|93192.3|93208.3|93168.9|50
1645609590000|2022-02-23 09:46:30|93216.6|93191.6|93228.7|93203.7|93239.3|93203.7|93215.9|93187.6|56
1645609600000|2022-02-23 09:46:40|93228.3|93203.3|93232.7|93207.7|93233.4|93208.4|93227.5|93202.5|47
1645609610000|2022-02-23 09:46:50|93232.4|93207.4|93226.8|93201.8|93232.6|93207.6|93226.1|93201.1|35
1645609620000|2022-02-23 09:47:00|93226.9|93201.9|93249.2|93199.2|93249.3|93211.8|93226.9|93198.5|42
1645609630000|2022-02-23 09:47:10|93249.3|93199.3|93244.4|93194.4|93250.2|93200.2|93244.2|93194.2|44
1645609640000|2022-02-23 09:47:20|93244.1|93194.1|93240.1|93215.1|93253.4|93215.5|93229.4|93192.5|51
1645609650000|2022-02-23 09:47:30|93239.9|93214.9|93245.1|93220.1|93246.6|93221.6|93239.6|93214.6|51
1645609660000|2022-02-23 09:47:40|93244.7|93219.7|93235.3|93210.3|93250.1|93219.7|93232.2|93197.8|40
1645609670000|2022-02-23 09:47:50|93235|93210|93222.3|93197.3|93249|93211.1|93220.4|93195.4|53
1645609680000|2022-02-23 09:48:00|93221.8|93196.8|93220.4|93195.4|93233.4|93199.4|93217.4|93182.1|47
1645609690000|2022-02-23 09:48:10|93220.5|93195.5|93218.3|93193.3|93233.3|93195.5|93214.9|93175.8|46
1645609700000|2022-02-23 09:48:20|93218.5|93193.5|93233.5|93183.5|93235.6|93197.6|93217.6|93181.5|50
1645609710000|2022-02-23 09:48:30|93233|93183|93222.4|93197.4|93234|93198|93219.5|93180.7|41
1645609720000|2022-02-23 09:48:40|93221.6|93196.6|93225.8|93200.8|93242|93205.5|93221.6|93190.1|48
1645609730000|2022-02-23 09:48:50|93225.7|93200.7|93243.2|93193.2|93244.3|93206.5|93225.7|93191.7|42
1645609740000|2022-02-23 09:49:00|93243.7|93193.7|93245|93195|93246.9|93196.9|93242.8|93192.8|45
1645609750000|2022-02-23 09:49:10|93244.7|93194.7|93244.9|93194.9|93246.3|93196.3|93244.6|93194.6|32
1645609760000|2022-02-23 09:49:20|93246.3|93196.3|93256|93231|93263|93231.5|93235.4|93196.3|60
1645609770000|2022-02-23 09:49:30|93255.8|93230.8|93257.7|93232.7|93268.8|93234.7|93255.3|93218.1|50
1645609780000|2022-02-23 09:49:40|93257.4|93232.4|93250.6|93225.6|93266.9|93232.5|93248.1|93210.2|51
1645609790000|2022-02-23 09:49:50|93250.1|93225.1|93252.6|93227.6|93252.9|93227.9|93249.5|93224.5|34
1645609800000|2022-02-23 09:50:00|93252.4|93227.4|93245.8|93220.8|93262.2|93227.8|93240.2|93202.9|44
1645609810000|2022-02-23 09:50:10|93248|93223|93239.9|93214.9|93261|93223.9|93237.8|93198.5|48
1645609820000|2022-02-23 09:50:20|93239.2|93214.2|93242|93192|93244.8|93214.2|93224.4|93188.4|56
1645609830000|2022-02-23 09:50:30|93241.4|93191.4|93245.9|93195.9|93246.2|93196.2|93239.3|93189.3|34
1645609840000|2022-02-23 09:50:40|93246.4|93196.4|93230.9|93205.9|93249.1|93211.1|93230.8|93194.6|43
1645609850000|2022-02-23 09:50:50|93230.7|93205.7|93229.6|93179.6|93237.6|93205.7|93217.5|93179|57
1645609860000|2022-02-23 09:51:00|93229.8|93179.8|93217.2|93192.2|93230.8|93194.6|93216|93179.7|43
1645609870000|2022-02-23 09:51:10|93216.6|93191.6|93217.5|93192.5|93217.9|93192.9|93215.9|93190.9|41
1645609880000|2022-02-23 09:51:20|93217.8|93192.8|93216.6|93191.6|93219.1|93194.1|93215.3|93190.3|44
1645609890000|2022-02-23 09:51:30|93214.9|93189.9|93214.3|93189.3|93225.5|93192.3|93211.1|93175.1|40
1645609900000|2022-02-23 09:51:40|93213.4|93188.4|93213.7|93188.7|93230.2|93191.5|93213.3|93174.1|60
1645609910000|2022-02-23 09:51:50|93214.5|93189.5|93214.4|93189.4|93226.7|93191.1|93212.3|93176.4|47
1645609920000|2022-02-23 09:52:00|93214.3|93189.3|93231.4|93181.4|93231.4|93192.4|93213.5|93178.5|40
1645609930000|2022-02-23 09:52:10|93231.9|93181.9|93221.2|93196.2|93232.7|93196.6|93213.4|93177.7|52
1645609940000|2022-02-23 09:52:20|93221.6|93196.6|93222.3|93197.3|93222.3|93197.3|93219.3|93194.3|39
1645609950000|2022-02-23 09:52:30|93235|93185|93218.2|93193.2|93236.3|93194|93218|93182.5|36
1645609960000|2022-02-23 09:52:40|93218.3|93193.3|93214.9|93189.9|93228.6|93196.6|93213.5|93176.4|33
1645609970000|2022-02-23 09:52:50|93215.2|93190.2|93226.9|93201.9|93226.9|93201.9|93214.5|93189.5|40
1645609980000|2022-02-23 09:53:00|93226.8|93201.8|93225.2|93200.2|93227.1|93202.1|93224.3|93199.3|30
1645609990000|2022-02-23 09:53:10|93225.3|93200.3|93222.7|93197.7|93235|93200.3|93221.3|93183.7|48
1645610000000|2022-02-23 09:53:20|93222.6|93197.6|93221.6|93196.6|93223.9|93198.9|93219.8|93194.8|43
1645610010000|2022-02-23 09:53:30|93222.3|93197.3|93218.1|93193.1|93223|93198|93215.7|93190.7|40
1645610020000|2022-02-23 09:53:40|93217.8|93192.8|93209.8|93184.8|93217.8|93192.8|93209.2|93184.2|54
1645610030000|2022-02-23 09:53:50|93211.2|93186.2|93204.8|93179.8|93211.2|93186.2|93204.2|93179.2|45
1645610040000|2022-02-23 09:54:00|93204.7|93179.7|93205.4|93180.4|93209.1|93184.1|93204.6|93179.6|47
1645610050000|2022-02-23 09:54:10|93206.1|93181.1|93194.8|93144.8|93208|93183|93182.2|93144.8|59
1645610060000|2022-02-23 09:54:20|93179.1|93154.1|93177|93152|93198|93159.2|93176.4|93140.1|43
1645610070000|2022-02-23 09:54:30|93177.2|93152.2|93174.9|93149.9|93178.9|93153.9|93174.7|93149.7|33
1645610080000|2022-02-23 09:54:40|93174.7|93149.7|93161.5|93136.5|93179.2|93151.8|93161.5|93128.4|50
1645610090000|2022-02-23 09:54:50|93160.9|93135.9|93163.2|93138.2|93164.9|93139.9|93160.5|93135.5|34
1645610100000|2022-02-23 09:55:00|93163.1|93138.1|93160.1|93135.1|93170.9|93138.1|93156.9|93120.2|60
1645610110000|2022-02-23 09:55:10|93161.1|93136.1|93166.6|93141.6|93169.1|93144.1|93160.5|93135.5|40
1645610120000|2022-02-23 09:55:20|93166.7|93141.7|93169.6|93144.6|93185.2|93148.2|93166.5|93134|28
1645610130000|2022-02-23 09:55:30|93169.8|93144.8|93170|93145|93171.5|93146.5|93168.2|93143.2|26
1645610140000|2022-02-23 09:55:40|93169.8|93144.8|93168.9|93143.9|93183.4|93145.4|93157.2|93120.3|47
1645610150000|2022-02-23 09:55:50|93168.2|93143.2|93165.4|93140.4|93180.1|93144.9|93164.3|93127|66
1645610160000|2022-02-23 09:56:00|93165.6|93140.6|93162.9|93137.9|93175.6|93141.4|93161.8|93124.1|42
1645610170000|2022-02-23 09:56:10|93162.3|93137.3|93151.2|93126.2|93170.3|93138.4|93149.8|93114|44
1645610180000|2022-02-23 09:56:20|93151.3|93126.3|93150.5|93125.5|93170|93132.4|93150.2|93120|53
1645610190000|2022-02-23 09:56:30|93150.2|93125.2|93153.3|93128.3|93153.6|93128.6|93149.6|93124.6|35
1645610200000|2022-02-23 09:56:40|93153|93128|93155.6|93130.6|93155.6|93130.6|93151|93126|47
1645610210000|2022-02-23 09:56:50|93156|93131|93153.6|93128.6|93156.9|93131.9|93153.1|93128.1|39
1645610220000|2022-02-23 09:57:00|93154|93129|93152.2|93127.2|93154|93129|93150.8|93125.8|39
1645610230000|2022-02-23 09:57:10|93151|93126|93165.5|93140.5|93188.4|93150.6|93151|93125|52
1645610240000|2022-02-23 09:57:20|93164.8|93139.8|93177.3|93127.3|93177.3|93140.8|93160.7|93127.3|35
1645610250000|2022-02-23 09:57:30|93179.6|93129.6|93165.2|93140.2|93179.7|93140.7|93163.9|93125.6|50
1645610260000|2022-02-23 09:57:40|93165.3|93140.3|93166.8|93141.8|93167.8|93142.8|93164.4|93139.4|39
1645610270000|2022-02-23 09:57:50|93166.9|93141.9|93164.4|93139.4|93174.5|93141.9|93162.2|93124|47
1645610280000|2022-02-23 09:58:00|93163.7|93138.7|93157.3|93132.3|93163.7|93138.7|93154.6|93129.6|37
1645610290000|2022-02-23 09:58:10|93156.3|93131.3|93211.5|93161.5|93213.9|93163.9|93155.8|93118.9|62
1645610300000|2022-02-23 09:58:20|93209.5|93159.5|93195.7|93145.7|93211.5|93161.5|93193.5|93143.5|67
1645610310000|2022-02-23 09:58:30|93197.5|93147.5|93240.1|93190.1|93241.9|93191.9|93183.8|93136.8|72
1645610320000|2022-02-23 09:58:40|93239.9|93189.9|93232.9|93182.9|93244.7|93194.7|93232.9|93182.9|55
1645610330000|2022-02-23 09:58:50|93234.9|93184.9|93222|93172|93239|93189|93220.9|93170.9|63
1645610340000|2022-02-23 09:59:00|93222.3|93172.3|93213.8|93188.8|93230.9|93192.3|93208.6|93168.5|65
1645610350000|2022-02-23 09:59:10|93203.7|93178.7|93222.5|93172.5|93222.7|93185.1|93203.7|93168.5|53
1645610360000|2022-02-23 09:59:20|93222.9|93172.9|93209.7|93184.7|93223.3|93187.1|93206.4|93169.7|48
1645610370000|2022-02-23 09:59:30|93210.4|93185.4|93222.5|93172.5|93222.8|93185.7|93208.8|93172.5|46
1645610380000|2022-02-23 09:59:40|93222.9|93172.9|93215.2|93190.2|93228.7|93190.4|93204.5|93164|66
1645610390000|2022-02-23 09:59:50|93214.6|93189.6|93222.4|93172.4|93226.6|93189.6|93214.6|93167.1|53
1645610400000|2022-02-23 10:00:00|93223.8|93173.8|93217.1|93167.1|93225.2|93179.8|93203.2|93165.2|64
1645610410000|2022-02-23 10:00:10|93217.3|93167.3|93220.2|93170.2|93233.4|93183.4|93210.5|93160.5|67
1645610420000|2022-02-23 10:00:20|93220.4|93170.4|93218.8|93193.8|93228.9|93193.8|93211.8|93166.4|52
1645610430000|2022-02-23 10:00:30|93219.4|93194.4|93242.6|93192.6|93242.6|93194.4|93219.4|93178.7|49
1645610440000|2022-02-23 10:00:40|93241.9|93191.9|93237.4|93187.4|93248.6|93211.1|93235|93185|54
1645610450000|2022-02-23 10:00:50|93238.1|93188.1|93243.8|93193.8|93243.9|93193.9|93232.5|93182.5|46
1645610460000|2022-02-23 10:01:00|93241.8|93191.8|93223.2|93198.2|93245.2|93204.1|93223.1|93185.4|47
1645610470000|2022-02-23 10:01:10|93223.4|93198.4|93219.3|93194.3|93236.5|93198.4|93219.1|93181.3|50
1645610480000|2022-02-23 10:01:20|93219.9|93194.9|93215.1|93190.1|93229.2|93196.2|93215.1|93177.9|43
1645610490000|2022-02-23 10:01:30|93217.9|93192.9|93230.1|93180.1|93233.8|93195.9|93215.1|93180.1|51
1645610500000|2022-02-23 10:01:40|93216.8|93191.8|93216|93191|93231.7|93194.7|93214.4|93176.2|47
1645610510000|2022-02-23 10:01:50|93228.8|93178.8|93230.4|93180.4|93233.8|93194.5|93218.1|93178.8|51
1645610520000|2022-02-23 10:02:00|93230.9|93180.9|93218.7|93193.7|93235.1|93197.5|93218.6|93180.6|54
1645610530000|2022-02-23 10:02:10|93218.6|93193.6|93228.3|93178.3|93232.9|93195.8|93213.8|93176.2|53
1645610540000|2022-02-23 10:02:20|93228.4|93178.4|93236|93186|93237.7|93200.2|93223.3|93178.4|54
1645610550000|2022-02-23 10:02:30|93236.5|93186.5|93232.9|93182.9|93236.5|93186.5|93231.8|93181.8|52
1645610560000|2022-02-23 10:02:40|93232.8|93182.8|93233.3|93183.3|93236.2|93197.3|93222|93180.2|41
1645610570000|2022-02-23 10:02:50|93233.5|93183.5|93212.7|93187.7|93233.5|93192.1|93206.3|93174.4|52
1645610580000|2022-02-23 10:03:00|93212.3|93187.3|93214.7|93189.7|93229.8|93192.5|93210.6|93178.6|51
1645610590000|2022-02-23 10:03:10|93214.8|93189.8|93212.4|93187.4|93227.3|93190.5|93210.7|93174|48
1645610600000|2022-02-23 10:03:20|93212.3|93187.3|93231|93206|93231|93206|93210.5|93185.5|53
1645610610000|2022-02-23 10:03:30|93231.2|93206.2|93248.8|93198.8|93248.8|93211.2|93226.5|93189.7|55
1645610620000|2022-02-23 10:03:40|93248.7|93198.7|93240.1|93215.1|93252.1|93215.3|93234.7|93198.7|49
1645610630000|2022-02-23 10:03:50|93239.3|93214.3|93238.8|93213.8|93240.1|93215.1|93237|93212|34
1645610640000|2022-02-23 10:04:00|93237.2|93212.2|93236.6|93211.6|93250.5|93213|93235.8|93199.5|34
1645610650000|2022-02-23 10:04:10|93236.5|93211.5|93251.5|93201.5|93252.4|93213.1|93235.4|93201.3|24
1645610660000|2022-02-23 10:04:20|93239.4|93214.4|93235.9|93210.9|93239.4|93214.4|93235.8|93210.8|30
1645610670000|2022-02-23 10:04:30|93236|93211|93237.9|93212.9|93238.3|93213.3|93235.4|93210.4|20
1645610680000|2022-02-23 10:04:40|93238.3|93213.3|93251.6|93201.6|93251.6|93213.5|93238.1|93199.8|27
1645610690000|2022-02-23 10:04:50|93251.8|93201.8|93238.4|93213.4|93251.9|93213.6|93236.5|93200.1|22
1645610700000|2022-02-23 10:05:00|93238.8|93213.8|93236.3|93211.3|93242.7|93217.7|93235.7|93210.7|42
1645610710000|2022-02-23 10:05:10|93236.7|93211.7|93244.2|93194.2|93244.6|93211.7|93229.9|93194.2|38
1645610720000|2022-02-23 10:05:20|93231.7|93206.7|93228|93203|93241.4|93207.3|93227.9|93189.5|33
1645610730000|2022-02-23 10:05:30|93228.2|93203.2|93234.4|93209.4|93247.4|93210.3|93227.7|93197.4|42
1645610740000|2022-02-23 10:05:40|93234.1|93209.1|93234.3|93209.3|93245.4|93209.3|93228.8|93191.6|36
1645610750000|2022-02-23 10:05:50|93233.9|93208.9|93229.6|93204.6|93234.8|93209.8|93229.6|93204.6|39
1645610760000|2022-02-23 10:06:00|93229.8|93204.8|93215.5|93190.5|93240.2|93210|93215.5|93176.8|63
1645610770000|2022-02-23 10:06:10|93215.2|93190.2|93221.1|93196.1|93232.9|93196.1|93214.8|93178.6|65
1645610780000|2022-02-23 10:06:20|93221|93196|93221.2|93171.2|93234.5|93197.9|93210.4|93170.9|58
1645610790000|2022-02-23 10:06:30|93221.4|93171.4|93191.9|93166.9|93222.4|93182.4|93187.3|93147.5|61
1645610800000|2022-02-23 10:06:40|93192.3|93167.3|93202.8|93152.8|93208.2|93169|93191.1|93152.8|51
1645610810000|2022-02-23 10:06:50|93203.6|93153.6|93189.9|93164.9|93211.2|93172.6|93188|93152.7|60
1645610820000|2022-02-23 10:07:00|93189.8|93164.8|93192.2|93167.2|93205.8|93175.2|93189.8|93154.1|48
1645610830000|2022-02-23 10:07:10|93192.1|93167.1|93191.8|93166.8|93194.7|93169.7|93189.6|93164.6|50
1645610840000|2022-02-23 10:07:20|93192|93167|93193.3|93168.3|93194.9|93169.9|93190.3|93165.3|44
1645610850000|2022-02-23 10:07:30|93192.9|93167.9|93193.4|93168.4|93208.4|93169.5|93189.7|93155.8|56
1645610860000|2022-02-23 10:07:40|93193.1|93168.1|93197.9|93172.9|93200.4|93175.4|93192|93167|54
1645610870000|2022-02-23 10:07:50|93197.4|93172.4|93197.3|93172.3|93200.2|93175.2|93197|93172|49
1645610880000|2022-02-23 10:08:00|93196.9|93171.9|93186.9|93161.9|93198.4|93173.4|93185.2|93160.2|67
1645610890000|2022-02-23 10:08:10|93187.2|93162.2|93174.5|93149.5|93187.4|93162.4|93166.4|93132.8|69
1645610900000|2022-02-23 10:08:20|93175|93150|93177.7|93152.7|93178.6|93153.6|93175|93150|43
1645610910000|2022-02-23 10:08:30|93177.2|93152.2|93177.5|93152.5|93180.7|93155.7|93172.7|93147.7|61
1645610920000|2022-02-23 10:08:40|93177.7|93152.7|93184.2|93159.2|93196.9|93160.9|93176.6|93139|56
1645610930000|2022-02-23 10:08:50|93185.5|93160.5|93184.5|93159.5|93199.2|93162.2|93183.5|93149.1|54
1645610940000|2022-02-23 10:09:00|93184.7|93159.7|93188.1|93163.1|93202.2|93165.6|93182.5|93150.4|49
1645610950000|2022-02-23 10:09:10|93188|93163|93182.2|93157.2|93199.8|93163.6|93181.3|93147.4|62
1645610960000|2022-02-23 10:09:20|93181.1|93156.1|93181.2|93156.2|93198.6|93164.1|93179.3|93140.8|54
1645610970000|2022-02-23 10:09:30|93181.7|93156.7|93190|93165|93191.2|93166.2|93181.7|93156.7|49
1645610980000|2022-02-23 10:09:40|93190.1|93165.1|93191.8|93166.8|93195.2|93170.2|93188.3|93163.3|42
1645610990000|2022-02-23 10:09:50|93191.2|93166.2|93201.2|93151.2|93203.5|93167.2|93186.7|93148.1|39
1645611000000|2022-02-23 10:10:00|93202.5|93152.5|93201.9|93151.9|93206.2|93167.9|93184.7|93147.6|57
1645611010000|2022-02-23 10:10:10|93200|93150|93201.8|93151.8|93202.1|93167.5|93187.6|93147|54
1645611020000|2022-02-23 10:10:20|93201.6|93151.6|93192|93167|93207.2|93171.9|93190.3|93151|52
1645611030000|2022-02-23 10:10:30|93193.8|93168.8|93201.3|93176.3|93207.3|93176.3|93193.1|93156.5|46
1645611040000|2022-02-23 10:10:40|93199.3|93174.3|93200.4|93175.4|93201.2|93176.2|93195.6|93170.6|53
1645611050000|2022-02-23 10:10:50|93201.6|93176.6|93201.6|93176.6|93202.6|93177.6|93199.3|93174.3|34
1645611060000|2022-02-23 10:11:00|93201.8|93176.8|93229.7|93179.7|93230.5|93193.4|93201|93176|51
1645611070000|2022-02-23 10:11:10|93230.3|93180.3|93215.8|93190.8|93231|93191.7|93211.6|93173.7|55
1645611080000|2022-02-23 10:11:20|93216.6|93191.6|93218|93193|93218.8|93193.8|93214.7|93189.7|49
1645611090000|2022-02-23 10:11:30|93217.4|93192.4|93220.6|93195.6|93221.1|93196.1|93215.4|93190.4|57
1645611100000|2022-02-23 10:11:40|93220.7|93195.7|93221.7|93196.7|93222.9|93197.9|93219.6|93194.6|46
1645611110000|2022-02-23 10:11:50|93223|93198|93225.7|93200.7|93226.3|93201.3|93221.3|93196.3|35
1645611120000|2022-02-23 10:12:00|93226.1|93201.1|93242.1|93217.1|93253.8|93217.4|93226.1|93201.1|48
1645611130000|2022-02-23 10:12:10|93242.5|93217.5|93243.3|93218.3|93256.8|93220.5|93242.2|93203.9|41
1645611140000|2022-02-23 10:12:20|93243.2|93218.2|93243.1|93218.1|93255.2|93218.8|93239.2|93203|53
1645611150000|2022-02-23 10:12:30|93243|93218|93243|93218|93244.5|93219.5|93241.3|93216.3|46
1645611160000|2022-02-23 10:12:40|93242.8|93217.8|93246.5|93221.5|93247.2|93222.2|93242.8|93217.8|52
1645611170000|2022-02-23 10:12:50|93246.4|93221.4|93242|93217|93246.5|93221.5|93239.3|93214.3|50
1645611180000|2022-02-23 10:13:00|93241.7|93216.7|93236|93211|93242|93217|93234.5|93209.5|42
1645611190000|2022-02-23 10:13:10|93236.1|93211.1|93229.4|93204.4|93236.1|93211.1|93227.9|93202.9|53
1645611200000|2022-02-23 10:13:20|93229.2|93204.2|93224.9|93174.9|93229.6|93204.6|93212.5|93174.9|42
1645611210000|2022-02-23 10:13:30|93225.1|93175.1|93230.2|93180.2|93230.2|93192.5|93202.1|93170|53
1645611220000|2022-02-23 10:13:40|93230|93180|93226.3|93176.3|93230|93194.1|93213.8|93176.1|39
1645611230000|2022-02-23 10:13:50|93226.5|93176.5|93227|93177|93227.6|93177.6|93225.5|93175.5|28
1645611240000|2022-02-23 10:14:00|93226.8|93176.8|93227.8|93177.8|93229.5|93190.7|93214.4|93175.9|42
1645611250000|2022-02-23 10:14:10|93227.9|93177.9|93221|93196|93235.6|93199.1|93219.9|93177.8|43
1645611260000|2022-02-23 10:14:20|93221.2|93196.2|93258.9|93233.9|93271.5|93233.9|93221|93186.8|63
1645611270000|2022-02-23 10:14:30|93260.4|93235.4|93268.3|93243.3|93281.1|93245.1|93259.7|93222.4|57
1645611280000|2022-02-23 10:14:40|93267.4|93242.4|93266.9|93241.9|93281.5|93246.1|93264.2|93229.7|55
1645611290000|2022-02-23 10:14:50|93266|93241|93264.6|93239.6|93278.8|93242.5|93263.7|93228.7|53
1645611300000|2022-02-23 10:15:00|93264.8|93239.8|93265.3|93240.3|93266|93241|93263.3|93238.3|47
1645611310000|2022-02-23 10:15:10|93265.5|93240.5|93261.1|93236.1|93266.3|93241.3|93260.8|93235.8|42
1645611320000|2022-02-23 10:15:20|93261.3|93236.3|93244.3|93219.3|93261.7|93236.7|93243.8|93210|58
1645611330000|2022-02-23 10:15:30|93242.4|93217.4|93241|93216|93242.7|93217.7|93235.2|93210.2|52
1645611340000|2022-02-23 10:15:40|93241.2|93216.2|93241.2|93216.2|93242.9|93217.9|93240.6|93215.6|35
1645611350000|2022-02-23 10:15:50|93241.1|93216.1|93239.5|93214.5|93241.8|93216.8|93235.5|93210.5|40
1645611360000|2022-02-23 10:16:00|93239.3|93214.3|93238.7|93213.7|93239.6|93214.6|93237|93212|52
1645611370000|2022-02-23 10:16:10|93238.8|93213.8|93241.5|93216.5|93241.7|93216.7|93238.7|93213.7|41
1645611380000|2022-02-23 10:16:20|93241.4|93216.4|93242.8|93217.8|93255.3|93220.1|93239.8|93205|32
1645611390000|2022-02-23 10:16:30|93242.6|93217.6|93236.6|93211.6|93256.2|93217.6|93232.5|93197.8|44
1645611400000|2022-02-23 10:16:40|93249|93199|93231.6|93206.6|93249|93210.2|93231.6|93198.7|30
1645611410000|2022-02-23 10:16:50|93231.7|93206.7|93233.6|93208.6|93234.8|93209.8|93231|93206|36
1645611420000|2022-02-23 10:17:00|93233.7|93208.7|93223.5|93198.5|93233.9|93208.9|93222.8|93197.8|42
1645611430000|2022-02-23 10:17:10|93223.6|93198.6|93234|93209|93234|93209|93222.2|93197.2|41
1645611440000|2022-02-23 10:17:20|93234.5|93209.5|93234.4|93209.4|93246.1|93209.8|93228.8|93195.1|63
1645611450000|2022-02-23 10:17:30|93234.1|93209.1|93233.6|93208.6|93245.3|93209.6|93230.2|93195.3|58
1645611460000|2022-02-23 10:17:40|93233.5|93208.5|93232.2|93207.2|93235.6|93210.6|93231.3|93206.3|44
1645611470000|2022-02-23 10:17:50|93232.7|93207.7|93231.8|93206.8|93233.7|93208.7|93230.7|93205.7|44
1645611480000|2022-02-23 10:18:00|93232|93207|93230.7|93205.7|93232.7|93207.7|93229.8|93204.8|48
1645611490000|2022-02-23 10:18:10|93228.5|93203.5|93232.8|93207.8|93232.8|93207.8|93228.5|93203.5|49
1645611500000|2022-02-23 10:18:20|93232.5|93207.5|93228.7|93203.7|93233.4|93208.4|93225.6|93200.6|57
1645611510000|2022-02-23 10:18:30|93226.1|93201.1|93224|93199|93227.3|93202.3|93223.4|93198.4|55
1645611520000|2022-02-23 10:18:40|93223.5|93198.5|93211.5|93186.5|93223.5|93198.5|93211.2|93186.2|42
1645611530000|2022-02-23 10:18:50|93211.9|93186.9|93205.1|93180.1|93214.3|93189.3|93203.9|93178.9|55
1645611540000|2022-02-23 10:19:00|93205.2|93180.2|93201.4|93176.4|93215.9|93182.9|93200.9|93165.9|54
1645611550000|2022-02-23 10:19:10|93201.9|93176.9|93201.6|93176.6|93203.2|93178.2|93199.5|93174.5|46
1645611560000|2022-02-23 10:19:20|93202.1|93177.1|93203.9|93178.9|93217.7|93181.4|93199.5|93166.9|44
1645611570000|2022-02-23 10:19:30|93203.8|93178.8|93205.1|93180.1|93205.1|93180.1|93203.1|93178.1|26
1645611580000|2022-02-23 10:19:40|93204.8|93179.8|93205.1|93180.1|93205.4|93180.4|93203.7|93178.7|27
1645611590000|2022-02-23 10:19:50|93205.6|93180.6|93203.7|93178.7|93220.6|93181.8|93202.1|93168.8|39
1645611600000|2022-02-23 10:20:00|93203|93178|93203.1|93178.1|93203.4|93178.4|93202.2|93177.2|28
1645611610000|2022-02-23 10:20:10|93202.9|93177.9|93205.9|93180.9|93206.2|93181.2|93200.6|93175.6|38
1645611620000|2022-02-23 10:20:20|93206.7|93181.7|93210.9|93185.9|93211.6|93186.6|93205|93180|46
1645611630000|2022-02-23 10:20:30|93210.5|93185.5|93213.2|93188.2|93213.3|93188.3|93209.9|93184.9|32
1645611640000|2022-02-23 10:20:40|93213.9|93188.9|93209.2|93184.2|93216.2|93191.2|93208.1|93183.1|39
1645611650000|2022-02-23 10:20:50|93208.9|93183.9|93203.6|93178.6|93208.9|93183.9|93199.8|93174.8|47
1645611660000|2022-02-23 10:21:00|93203.5|93178.5|93207.4|93182.4|93217.8|93184.4|93203.3|93166.4|45
1645611670000|2022-02-23 10:21:10|93206.7|93181.7|93208.2|93183.2|93223|93183.2|93204.4|93169.3|30
1645611680000|2022-02-23 10:21:20|93207.9|93182.9|93210.6|93185.6|93210.6|93185.6|93207.5|93182.5|37
1645611690000|2022-02-23 10:21:30|93210.3|93185.3|93212.4|93187.4|93212.6|93187.6|93209.9|93184.9|39
1645611700000|2022-02-23 10:21:40|93212.7|93187.7|93212.7|93187.7|93213.5|93188.5|93208.7|93183.7|51
1645611710000|2022-02-23 10:21:50|93212.9|93187.9|93223.9|93198.9|93223.9|93198.9|93211.7|93186.7|41
1645611720000|2022-02-23 10:22:00|93224.1|93199.1|93230.4|93205.4|93240.8|93205.5|93224.1|93186.6|50
1645611730000|2022-02-23 10:22:10|93243.8|93193.8|93238.7|93213.7|93253.1|93215.5|93233.3|93193.8|56
1645611740000|2022-02-23 10:22:20|93238.3|93213.3|93234|93209|93238.3|93213.3|93230.2|93205.2|34
1645611750000|2022-02-23 10:22:30|93233.7|93208.7|93232.9|93207.9|93247.1|93210.9|93231.7|93196.8|39
1645611760000|2022-02-23 10:22:40|93232.8|93207.8|93230.3|93205.3|93233.3|93208.3|93229.2|93204.2|52
1645611770000|2022-02-23 10:22:50|93230.4|93205.4|93229.8|93204.8|93231.8|93206.8|93229.5|93204.5|38
1645611780000|2022-02-23 10:23:00|93229.6|93204.6|93233.7|93208.7|93233.9|93208.9|93229.6|93204.6|45
1645611790000|2022-02-23 10:23:10|93233.2|93208.2|93242.5|93192.5|93244.9|93208.2|93229.4|93192.3|36
1645611800000|2022-02-23 10:23:20|93242.7|93192.7|93243.2|93193.2|93245.9|93205.9|93229|93191.4|41
1645611810000|2022-02-23 10:23:30|93243.5|93193.5|93240.5|93190.5|93247.6|93197.6|93240.5|93190.5|36
1645611820000|2022-02-23 10:23:40|93239.8|93189.8|93237.2|93187.2|93242.2|93208.1|93225.3|93185.7|47
1645611830000|2022-02-23 10:23:50|93237|93187|93237.7|93187.7|93239|93198.7|93223.7|93184.3|50
1645611840000|2022-02-23 10:24:00|93236.6|93186.6|93229.4|93179.4|93236.6|93202|93213.9|93177.6|56
1645611850000|2022-02-23 10:24:10|93229.1|93179.1|93212.3|93187.3|93229.1|93188.6|93211.4|93172.7|38
1645611860000|2022-02-23 10:24:20|93212.4|93187.4|93207.5|93182.5|93226.5|93189.5|93206.5|93171|57
1645611870000|2022-02-23 10:24:30|93209|93184|93203.2|93178.2|93214|93189|93203.2|93178.2|50
1645611880000|2022-02-23 10:24:40|93202.8|93177.8|93215.3|93165.3|93217.1|93177.8|93194.6|93163.7|41
1645611890000|2022-02-23 10:24:50|93216.2|93166.2|93208.2|93158.2|93216.2|93166.2|93207.3|93157.3|40
1645611900000|2022-02-23 10:25:00|93207.8|93157.8|93206.9|93181.9|93216.7|93186.5|93199.9|93157.1|50
1645611910000|2022-02-23 10:25:10|93205.5|93180.5|93210.2|93185.2|93225.9|93188.2|93204.3|93169.5|41
1645611920000|2022-02-23 10:25:20|93210.6|93185.6|93217|93192|93218|93193|93209.9|93184.9|39
1645611930000|2022-02-23 10:25:30|93216.8|93191.8|93219.2|93194.2|93219.2|93194.2|93216.2|93191.2|34
1645611940000|2022-02-23 10:25:40|93221.7|93196.7|93222.5|93197.5|93236.3|93199.3|93218.9|93185.6|41
1645611950000|2022-02-23 10:25:50|93222.6|93197.6|93230.9|93180.9|93231.7|93197.6|93215.7|93180.2|37
1645611960000|2022-02-23 10:26:00|93231.1|93181.1|93212.2|93187.2|93231.9|93193.2|93210.9|93173.9|42
1645611970000|2022-02-23 10:26:10|93212.7|93187.7|93209.7|93184.7|93223.3|93188|93208.6|93172.8|36
1645611980000|2022-02-23 10:26:20|93211.6|93186.6|93211.4|93186.4|93224.1|93186.6|93209.1|93173.8|26
1645611990000|2022-02-23 10:26:30|93211.3|93186.3|93210.6|93185.6|93211.6|93186.6|93209.9|93184.9|29
1645612000000|2022-02-23 10:26:40|93210.4|93185.4|93211.5|93186.5|93226.9|93189.1|93208.9|93173.9|22
1645612010000|2022-02-23 10:26:50|93211.4|93186.4|93217.1|93192.1|93217.1|93192.1|93211.3|93186.3|34
1645612020000|2022-02-23 10:27:00|93216.9|93191.9|93192.4|93167.4|93216.9|93191.9|93192.4|93155.6|46
1645612030000|2022-02-23 10:27:10|93191.3|93166.3|93210|93160|93210.8|93172.3|93190.1|93152.9|47
1645612040000|2022-02-23 10:27:20|93210.4|93160.4|93198.9|93173.9|93212.8|93174.5|93196.7|93159.8|47
1645612050000|2022-02-23 10:27:30|93199.1|93174.1|93218.6|93168.6|93218.7|93180|93198.7|93160.6|39
1645612060000|2022-02-23 10:27:40|93218.4|93168.4|93213|93188|93232.5|93196.3|93205.6|93168|58
1645612070000|2022-02-23 10:27:50|93213.9|93188.9|93226.7|93176.7|93229|93191.7|93211.7|93176.5|56
1645612080000|2022-02-23 10:28:00|93226.8|93176.8|93213.3|93188.3|93227.4|93190.2|93210.1|93175.7|43
1645612090000|2022-02-23 10:28:10|93214|93189|93219.4|93194.4|93225.9|93194.9|93212.4|93175.5|44
1645612100000|2022-02-23 10:28:20|93219.5|93194.5|93217.2|93192.2|93231.3|93194.8|93214.6|93181|33
1645612110000|2022-02-23 10:28:30|93216.6|93191.6|93218.5|93193.5|93221.1|93196.1|93209.2|93184.2|50
1645612120000|2022-02-23 10:28:40|93219.1|93194.1|93218.6|93193.6|93236.4|93198.2|93217.5|93185.5|45
1645612130000|2022-02-23 10:28:50|93218.8|93193.8|93211.5|93186.5|93229.4|93195.9|93211.5|93178.2|59
1645612140000|2022-02-23 10:29:00|93212.2|93187.2|93216.2|93191.2|93217|93192|93211.5|93186.5|46
1645612150000|2022-02-23 10:29:10|93216|93191|93211.1|93186.1|93224.6|93191|93207.1|93170.1|47
1645612160000|2022-02-23 10:29:20|93213.6|93188.6|93226.2|93176.2|93226.9|93189.8|93209.5|93171.4|49
1645612170000|2022-02-23 10:29:30|93225.8|93175.8|93231.3|93181.3|93231.3|93181.3|93224.9|93174.9|51
1645612180000|2022-02-23 10:29:40|93218.9|93193.9|93229.8|93179.8|93233.2|93196|93218.3|93178.5|44
1645612190000|2022-02-23 10:29:50|93230.1|93180.1|93231|93181|93231|93181|93229.7|93179.7|28
1645612200000|2022-02-23 10:30:00|93231.6|93181.6|93229.8|93179.8|93232.6|93182.6|93227.4|93177.4|50
1645612210000|2022-02-23 10:30:10|93228.9|93178.9|93230.7|93180.7|93232.7|93182.7|93228.9|93178.9|47
1645612220000|2022-02-23 10:30:20|93230.6|93180.6|93223.2|93173.2|93230.8|93188.4|93210.6|93172.5|49
1645612230000|2022-02-23 10:30:30|93223.6|93173.6|93200.2|93175.2|93229.5|93187.3|93196.1|93161.7|55
1645612240000|2022-02-23 10:30:40|93201.5|93176.5|93205.2|93180.2|93211.8|93181.6|93200.6|93161.6|37
1645612250000|2022-02-23 10:30:50|93205.3|93180.3|93213.4|93188.4|93218.1|93188.5|93205|93166.8|52
1645612260000|2022-02-23 10:31:00|93214.2|93189.2|93236.7|93186.7|93237|93197.9|93214.2|93185.3|51
1645612270000|2022-02-23 10:31:10|93236.8|93186.8|93225.7|93200.7|93237.3|93200.9|93224.6|93185.4|32
1645612280000|2022-02-23 10:31:20|93225.5|93200.5|93231.9|93206.9|93245|93208.2|93225.4|93189.9|37
1645612290000|2022-02-23 10:31:30|93231.7|93206.7|93233.8|93208.8|93235.8|93210.8|93228.3|93203.3|46
1645612300000|2022-02-23 10:31:40|93233.9|93208.9|93228.8|93203.8|93244.4|93209.8|93228.8|93194.3|32
1645612310000|2022-02-23 10:31:50|93225|93200|93220.2|93195.2|93236.9|93202.6|93220|93186.9|44
1645612320000|2022-02-23 10:32:00|93220.3|93195.3|93231.3|93181.3|93231.6|93195.8|93217.7|93181.2|26
1645612330000|2022-02-23 10:32:10|93219|93194|93227.6|93177.6|93227.6|93196.8|93215.4|93177.6|36
1645612340000|2022-02-23 10:32:20|93227.7|93177.7|93216.1|93191.1|93228.5|93191.4|93215.3|93177.6|22
1645612350000|2022-02-23 10:32:30|93216.2|93191.2|93216.5|93191.5|93218.7|93193.7|93215|93190|35
1645612360000|2022-02-23 10:32:40|93216.6|93191.6|93219.4|93194.4|93230.1|93197.5|93216.1|93179.6|41
1645612370000|2022-02-23 10:32:50|93219.2|93194.2|93217.9|93192.9|93219.8|93194.8|93215.7|93190.7|43
1645612380000|2022-02-23 10:33:00|93217.7|93192.7|93213.6|93188.6|93217.7|93192.7|93213|93188|28
1645612390000|2022-02-23 10:33:10|93213.7|93188.7|93225.8|93175.8|93225.8|93189.9|93200.4|93164.3|43
1645612400000|2022-02-23 10:33:20|93211.9|93186.9|93206.9|93156.9|93224.2|93188.4|93191.4|93156.5|53
1645612410000|2022-02-23 10:33:30|93207.5|93157.5|93195.7|93170.7|93211.7|93171.4|93190.9|93154.3|40
1645612420000|2022-02-23 10:33:40|93194.8|93169.8|93199|93149|93203|93170.7|93186.8|93148.2|48
1645612430000|2022-02-23 10:33:50|93198.8|93148.8|93198.7|93148.7|93200.6|93150.6|93198.6|93148.6|24
1645612440000|2022-02-23 10:34:00|93199.1|93149.1|93183.1|93158.1|93199.1|93161.2|93182.5|93141.4|60
1645612450000|2022-02-23 10:34:10|93195.7|93145.7|93176.1|93151.1|93196.4|93156|93176.1|93140.6|34
1645612460000|2022-02-23 10:34:20|93179.3|93154.3|93190|93140|93198.9|93157.9|93179.3|93137.5|35
1645612470000|2022-02-23 10:34:30|93193.5|93143.5|93175.3|93150.3|93197.8|93153.9|93172.5|93138.7|40
1645612480000|2022-02-23 10:34:40|93176|93151|93166.4|93141.4|93189|93151.5|93166.4|93133|48
1645612490000|2022-02-23 10:34:50|93166.9|93141.9|93185.6|93135.6|93187.7|93147.9|93166.7|93128.9|46
1645612500000|2022-02-23 10:35:00|93185.5|93135.5|93162.9|93137.9|93188.8|93148.9|93162.2|93124.7|46
1645612510000|2022-02-23 10:35:10|93177.1|93127.1|93175.7|93125.7|93177.7|93137.4|93162.4|93123.5|35
1645612520000|2022-02-23 10:35:20|93176|93126|93162.5|93137.5|93176.3|93137.5|93161.9|93123.9|27
1645612530000|2022-02-23 10:35:30|93162.6|93137.6|93161|93136|93162.9|93137.9|93160.5|93135.5|25
1645612540000|2022-02-23 10:35:40|93173.8|93123.8|93177.1|93127.1|93177.1|93140|93159.1|93123.8|30
1645612550000|2022-02-23 10:35:50|93173|93123|93162.7|93137.7|93177.8|93139.6|93159.2|93122.7|41
1645612560000|2022-02-23 10:36:00|93163.7|93138.7|93170.8|93145.8|93183.4|93149.7|93160.5|93130.2|55
1645612570000|2022-02-23 10:36:10|93170.4|93145.4|93169.3|93144.3|93172.9|93147.9|93168.5|93143.5|42
1645612580000|2022-02-23 10:36:20|93169.8|93144.8|93169.6|93144.6|93170.5|93145.5|93167|93142|37
1645612590000|2022-02-23 10:36:30|93169.7|93144.7|93170.1|93145.1|93170.6|93145.6|93166|93141|36
1645612600000|2022-02-23 10:36:40|93170.6|93145.6|93172.6|93122.6|93172.7|93145.7|93158.6|93122.6|43
1645612610000|2022-02-23 10:36:50|93172.3|93122.3|93166.2|93141.2|93173.8|93141.2|93157.2|93122.2|46
1645612620000|2022-02-23 10:37:00|93164.9|93139.9|93179.2|93129.2|93182.2|93143|93164.3|93128|47
1645612630000|2022-02-23 10:37:10|93179.6|93129.6|93181.8|93131.8|93181.8|93131.8|93178.2|93128.2|26
1645612640000|2022-02-23 10:37:20|93170.8|93145.8|93186.3|93136.3|93187.7|93150|93170.8|93133.8|40
1645612650000|2022-02-23 10:37:30|93185.7|93135.7|93181.4|93131.4|93185.7|93144.2|93168.6|93131|29
1645612660000|2022-02-23 10:37:40|93181.3|93131.3|93178.6|93128.6|93181.7|93131.7|93177.4|93127.4|23
1645612670000|2022-02-23 10:37:50|93178.8|93128.8|93175.4|93150.4|93181.9|93151.2|93172.9|93127.8|28
1645612680000|2022-02-23 10:38:00|93175.2|93150.2|93160.2|93135.2|93178.9|93152|93158.4|93121.3|49
1645612690000|2022-02-23 10:38:10|93155.7|93130.7|93163.7|93113.7|93171.5|93131.6|93155.2|93111.3|45
1645612700000|2022-02-23 10:38:20|93163.4|93113.4|93156.9|93131.9|93175.2|93137.6|93154.5|93111.3|50
1645612710000|2022-02-23 10:38:30|93161.3|93136.3|93169|93119|93173.4|93136.3|93157.6|93117.6|26
1645612720000|2022-02-23 10:38:40|93169.3|93119.3|93159.5|93134.5|93172.2|93138|93158.4|93119|37
1645612730000|2022-02-23 10:38:50|93159.4|93134.4|93168.5|93118.5|93172.7|93135|93157|93117.8|44
1645612740000|2022-02-23 10:39:00|93168|93118|93169.5|93119.5|93172.2|93122.2|93166.5|93116.5|30
1645612750000|2022-02-23 10:39:10|93170|93120|93154.1|93129.1|93170.7|93131.3|93149.6|93111.5|38
1645612760000|2022-02-23 10:39:20|93170.6|93120.6|93156.6|93131.6|93170.9|93136.4|93154.1|93119.2|53
1645612770000|2022-02-23 10:39:30|93156.2|93131.2|93170.8|93120.8|93172.1|93134.8|93151.5|93114.6|54
1645612780000|2022-02-23 10:39:40|93170.1|93120.1|93156.4|93131.4|93171|93133.7|93156|93117.5|40
1645612790000|2022-02-23 10:39:50|93156.2|93131.2|93157.1|93132.1|93159|93134|93154.5|93129.5|45
1645612800000|2022-02-23 10:40:00|93156.9|93131.9|93157|93132|93157.2|93132.2|93154.5|93129.5|34
1645612810000|2022-02-23 10:40:10|93156.8|93131.8|93152|93127|93157.6|93132.6|93147.8|93122.8|48
1645612820000|2022-02-23 10:40:20|93151.6|93126.6|93150.2|93125.2|93152.8|93127.8|93149.5|93124.5|41
1645612830000|2022-02-23 10:40:30|93149.7|93124.7|93148.1|93123.1|93152.1|93127.1|93148.1|93123.1|25
1645612840000|2022-02-23 10:40:40|93147.7|93122.7|93144.8|93119.8|93148.3|93123.3|93143.4|93118.4|36
1645612850000|2022-02-23 10:40:50|93144.7|93119.7|93157.5|93107.5|93158.4|93120.7|93143.6|93105.2|37
1645612860000|2022-02-23 10:41:00|93155.5|93105.5|93153.3|93128.3|93168.1|93128.3|93151.1|93105.4|55
1645612870000|2022-02-23 10:41:10|93154.8|93129.8|93149.1|93124.1|93154.8|93129.8|93148.8|93123.8|47
1645612880000|2022-02-23 10:41:20|93148.5|93123.5|93162.8|93112.8|93167.8|93126.5|93148.5|93111.4|43
1645612890000|2022-02-23 10:41:30|93162.9|93112.9|93169.2|93119.2|93169.5|93119.5|93158.3|93108.3|54
1645612900000|2022-02-23 10:41:40|93167.9|93117.9|93162.6|93112.6|93169.3|93119.3|93161.2|93111.2|42
1645612910000|2022-02-23 10:41:50|93161.3|93111.3|93140.3|93115.3|93164.5|93115.3|93140.3|93100.1|50
1645612920000|2022-02-23 10:42:00|93140|93115|93151.9|93101.9|93155.5|93118.1|93138.8|93101.4|40
1645612930000|2022-02-23 10:42:10|93151.8|93101.8|93142.2|93117.2|93151.8|93118.8|93140|93100.4|25
1645612940000|2022-02-23 10:42:20|93142.6|93117.6|93141.3|93116.3|93157.7|93121.5|93138.6|93106.3|27
1645612950000|2022-02-23 10:42:30|93141.4|93116.4|93141|93116|93142.1|93117.1|93140.6|93115.6|18
1645612960000|2022-02-23 10:42:40|93141.1|93116.1|93141.2|93116.2|93142.2|93117.2|93139.7|93114.7|22
1645612970000|2022-02-23 10:42:50|93141.6|93116.6|93140.9|93115.9|93142.1|93117.1|93140.6|93115.6|15
1645612980000|2022-02-23 10:43:00|93140.7|93115.7|93145.4|93120.4|93145.9|93120.9|93140.7|93115.7|22
1645612990000|2022-02-23 10:43:10|93145.3|93120.3|93146.2|93121.2|93146.4|93121.4|93144|93119|30
1645613000000|2022-02-23 10:43:20|93146.4|93121.4|93145.3|93120.3|93150.1|93125.1|93145.3|93120.3|30
1645613010000|2022-02-23 10:43:30|93145.4|93120.4|93147.8|93122.8|93147.8|93122.8|93144.7|93119.7|26
1645613020000|2022-02-23 10:43:40|93147.6|93122.6|93154.2|93129.2|93163.2|93129.2|93141.7|93108.2|42
1645613030000|2022-02-23 10:43:50|93153.2|93128.2|93153.3|93128.3|93165.4|93130.2|93150.6|93112.5|30
1645613040000|2022-02-23 10:44:00|93155.3|93130.3|93152.6|93127.6|93156.6|93131.6|93152.1|93127.1|49
1645613050000|2022-02-23 10:44:10|93153|93128|93163.3|93113.3|93165|93128.4|93151.7|93113.3|43
1645613060000|2022-02-23 10:44:20|93163.7|93113.7|93149|93124|93166.3|93128|93148.7|93111.5|41
1645613070000|2022-02-23 10:44:30|93148.2|93123.2|93148.1|93123.1|93163.7|93125|93146.8|93105.1|24
1645613080000|2022-02-23 10:44:40|93147.3|93122.3|93144.8|93119.8|93161.6|93125.2|93142.3|93109.9|50
1645613090000|2022-02-23 10:44:50|93145.1|93120.1|93146.1|93121.1|93148.2|93123.2|93144.1|93119.1|40
1645613100000|2022-02-23 10:45:00|93145.6|93120.6|93136.2|93111.2|93149.9|93124.9|93134.8|93109.8|36
1645613110000|2022-02-23 10:45:10|93135.8|93110.8|93129.4|93104.4|93147.7|93112.1|93129.4|93096.5|48
1645613120000|2022-02-23 10:45:20|93130.4|93105.4|93126.3|93101.3|93133.4|93108.4|93126.3|93101.3|36
1645613130000|2022-02-23 10:45:30|93125|93100|93126.3|93101.3|93133.6|93101.3|93120.2|93083.6|52
1645613140000|2022-02-23 10:45:40|93126|93101|93126.2|93101.2|93129.8|93104.8|93123.4|93098.4|35
1645613150000|2022-02-23 10:45:50|93126.7|93101.7|93130|93105|93130.1|93105.1|93124.9|93099.9|47
1645613160000|2022-02-23 10:46:00|93130.1|93105.1|93133|93108|93137.4|93112.4|93127.8|93102.8|47
1645613170000|2022-02-23 10:46:10|93133.4|93108.4|93167.3|93142.3|93167.3|93142.3|93133.4|93108.4|54
1645613180000|2022-02-23 10:46:20|93180.7|93130.7|93176.7|93151.7|93180.7|93153.5|93168.7|93126.7|57
1645613190000|2022-02-23 10:46:30|93175.7|93150.7|93177.1|93152.1|93179.5|93154.5|93175.1|93150.1|35
1645613200000|2022-02-23 10:46:40|93178|93153|93171.2|93146.2|93178.2|93153.2|93168.5|93143.5|54
1645613210000|2022-02-23 10:46:50|93171.1|93146.1|93165.5|93115.5|93173.3|93148.3|93154.9|93114.2|44
1645613220000|2022-02-23 10:47:00|93165.8|93115.8|93153.5|93128.5|93169.7|93133.1|93149.3|93110.2|48
1645613230000|2022-02-23 10:47:10|93153.2|93128.2|93154.2|93129.2|93176.4|93132|93153|93115.7|37
1645613240000|2022-02-23 10:47:20|93152.2|93127.2|93170.1|93120.1|93174.4|93130.1|93152.2|93116.2|34
1645613250000|2022-02-23 10:47:30|93157.5|93132.5|93171.5|93121.5|93177.3|93142|93157|93121.5|28
1645613260000|2022-02-23 10:47:40|93173.2|93123.2|93164.8|93139.8|93177.7|93140.3|93161.8|93123.2|35
1645613270000|2022-02-23 10:47:50|93165.1|93140.1|93158.6|93133.6|93178.7|93140.3|93158.6|93120.2|28
1645613280000|2022-02-23 10:48:00|93158.8|93133.8|93159.5|93134.5|93173.6|93136.1|93156.8|93121|30
1645613290000|2022-02-23 10:48:10|93159.4|93134.4|93158.7|93133.7|93172.5|93136.8|93157.3|93119.2|35
1645613300000|2022-02-23 10:48:20|93159.2|93134.2|93162.1|93137.1|93179|93139|93154.8|93124.5|39
1645613310000|2022-02-23 10:48:30|93162|93137|93165.8|93140.8|93167|93142|93159.9|93134.9|33
1645613320000|2022-02-23 10:48:40|93166|93141|93163.2|93138.2|93174.6|93141.8|93160.6|93122.3|35
1645613330000|2022-02-23 10:48:50|93162.9|93137.9|93167.4|93117.4|93168.1|93139.3|93155.6|93117.1|30
1645613340000|2022-02-23 10:49:00|93166.7|93116.7|93157.6|93132.6|93167.6|93134|93156|93115.9|31
1645613350000|2022-02-23 10:49:10|93157.5|93132.5|93158.1|93133.1|93158.2|93133.2|93157.5|93132.5|12
1645613360000|2022-02-23 10:49:20|93158.2|93133.2|93145|93120|93164.7|93133.2|93143.5|93105.3|39
1645613370000|2022-02-23 10:49:30|93145.6|93120.6|93147|93122|93147.8|93122.8|93143.8|93118.8|27
1645613380000|2022-02-23 10:49:40|93146.9|93121.9|93146|93121|93146.9|93121.9|93144.4|93119.4|17
1645613390000|2022-02-23 10:49:50|93146.1|93121.1|93148.8|93123.8|93150.2|93125.2|93146.1|93121.1|36
1645613400000|2022-02-23 10:50:00|93149.3|93124.3|93149.7|93124.7|93151.5|93126.5|93147.2|93122.2|31
1645613410000|2022-02-23 10:50:10|93147|93122|93155.4|93105.4|93159.7|93123.9|93140.6|93104.4|31
1645613420000|2022-02-23 10:50:20|93155.5|93105.5|93141.6|93116.6|93157.9|93120.3|93138.8|93104.6|44
1645613430000|2022-02-23 10:50:30|93141.3|93116.3|93130.4|93105.4|93142.9|93116.4|93129.5|93091.3|44
1645613440000|2022-02-23 10:50:40|93132.4|93107.4|93141.2|93116.2|93144.9|93117.9|93130.1|93094.9|42
1645613450000|2022-02-23 10:50:50|93141.3|93116.3|93142.1|93117.1|93142.8|93117.8|93140.7|93115.7|31
1645613460000|2022-02-23 10:51:00|93142|93117|93140.8|93115.8|93142.7|93117.7|93134.9|93109.9|49
1645613470000|2022-02-23 10:51:10|93140.3|93115.3|93144.5|93119.5|93145.8|93120.8|93140.3|93115.3|40
1645613480000|2022-02-23 10:51:20|93144.3|93119.3|93141.6|93116.6|93144.7|93119.7|93137.6|93112.6|43
1645613490000|2022-02-23 10:51:30|93141.5|93116.5|93149.5|93124.5|93158.8|93126.9|93139.4|93108.3|45
1645613500000|2022-02-23 10:51:40|93149.9|93124.9|93153.2|93128.2|93153.2|93128.2|93146.6|93121.6|49
1645613510000|2022-02-23 10:51:50|93152.7|93127.7|93148.6|93123.6|93154.9|93129.9|93148.2|93123.2|38
1645613520000|2022-02-23 10:52:00|93150|93125|93138.9|93113.9|93152.4|93127.4|93138.9|93113.9|53
1645613530000|2022-02-23 10:52:10|93138.5|93113.5|93143|93118|93159.1|93121.4|93138|93102.2|52
1645613540000|2022-02-23 10:52:20|93154.4|93104.4|93145|93120|93156|93120|93143.7|93102.6|39
1645613550000|2022-02-23 10:52:30|93157.8|93107.8|93147.3|93122.3|93163.3|93126.3|93145.6|93104.6|55
1645613560000|2022-02-23 10:52:40|93146.1|93121.1|93136.4|93111.4|93158.5|93121.8|93133.5|93104.9|62
1645613570000|2022-02-23 10:52:50|93136.5|93111.5|93156|93106|93156|93118.4|93135.6|93101.1|54
1645613580000|2022-02-23 10:53:00|93156.4|93106.4|93136.3|93111.3|93158.1|93119.2|93132.4|93103.7|49
1645613590000|2022-02-23 10:53:10|93137.2|93112.2|93140.9|93115.9|93155.4|93118.9|93135.3|93102.5|47
1645613600000|2022-02-23 10:53:20|93141.1|93116.1|93141.4|93116.4|93144|93119|93137.7|93112.7|53
1645613610000|2022-02-23 10:53:30|93143|93118|93138.7|93113.7|93143|93118|93134.6|93109.6|50
1645613620000|2022-02-23 10:53:40|93140.9|93115.9|93133.2|93108.2|93152.6|93115.9|93133|93102.6|48
1645613630000|2022-02-23 10:53:50|93133|93108|93140.5|93115.5|93142|93117|93131.1|93106.1|58
1645613640000|2022-02-23 10:54:00|93139.7|93114.7|93129.4|93104.4|93147|93122|93125.7|93089.9|49
1645613650000|2022-02-23 10:54:10|93129.9|93104.9|93132|93107|93147.8|93108.2|93128.3|93090.7|46
1645613660000|2022-02-23 10:54:20|93132.7|93107.7|93142.3|93117.3|93150.9|93117.8|93131.6|93093.2|57
1645613670000|2022-02-23 10:54:30|93142.4|93117.4|93146.2|93121.2|93147.7|93122.7|93142.4|93117.4|35
1645613680000|2022-02-23 10:54:40|93146.4|93121.4|93149.4|93124.4|93150.4|93125.4|93146.1|93121.1|41
1645613690000|2022-02-23 10:54:50|93148.5|93123.5|93151.5|93126.5|93153.1|93128.1|93147.6|93122.6|35
1645613700000|2022-02-23 10:55:00|93151.4|93126.4|93143.7|93118.7|93152.1|93127.1|93141.8|93116.8|56
1645613710000|2022-02-23 10:55:10|93143.6|93118.6|93140.6|93115.6|93145.1|93120.1|93138.8|93113.8|50
1645613720000|2022-02-23 10:55:20|93140.4|93115.4|93134.6|93109.6|93144.1|93119.1|93134.6|93109.6|43
1645613730000|2022-02-23 10:55:30|93133.5|93108.5|93125.2|93100.2|93136.3|93111.3|93125.2|93100.2|47
1645613740000|2022-02-23 10:55:40|93123.6|93098.6|93122.4|93097.4|93126.3|93101.3|93122.2|93097.2|43
1645613750000|2022-02-23 10:55:50|93122.5|93097.5|93117.5|93092.5|93134.5|93098.2|93114.9|93078.8|43
1645613760000|2022-02-23 10:56:00|93118.3|93093.3|93119.2|93094.2|93129.4|93094.9|93115.5|93078.6|47
1645613770000|2022-02-23 10:56:10|93119.7|93094.7|93121.2|93096.2|93121.2|93096.2|93117.2|93092.2|24
1645613780000|2022-02-23 10:56:20|93120.1|93095.1|93117.6|93092.6|93133.8|93103.9|93117.3|93080.4|46
1645613790000|2022-02-23 10:56:30|93117.8|93092.8|93125|93100|93133.8|93100.8|93117.7|93081.9|45
1645613800000|2022-02-23 10:56:40|93125.6|93100.6|93118.3|93093.3|93140.6|93102.9|93118|93082.6|53
1645613810000|2022-02-23 10:56:50|93118.6|93093.6|93120.1|93095.1|93133.8|93098.6|93116.1|93082.8|42
1645613820000|2022-02-23 10:57:00|93119.8|93094.8|93116.1|93091.1|93119.9|93094.9|93115.7|93090.7|43
1645613830000|2022-02-23 10:57:10|93115.6|93090.6|93087.3|93062.3|93117.2|93092.2|93086.4|93051.9|60
1645613840000|2022-02-23 10:57:20|93086.9|93061.9|93094|93069|93105.8|93069.5|93074|93044.7|67
1645613850000|2022-02-23 10:57:30|93104.8|93054.8|93113.3|93063.3|93115.5|93077.2|93093.8|93054.5|53
1645613860000|2022-02-23 10:57:40|93113.7|93063.7|93119.1|93069.1|93119.3|93082|93103.2|93060.7|48
1645613870000|2022-02-23 10:57:50|93119.2|93069.2|93100.7|93075.7|93121.8|93083.2|93100.2|93065.2|52
1645613880000|2022-02-23 10:58:00|93102|93077|93119.7|93069.7|93120|93082.5|93102|93066.9|57
1645613890000|2022-02-23 10:58:10|93121.3|93071.3|93115.9|93065.9|93121.3|93081.7|93103.4|93064.9|45
1645613900000|2022-02-23 10:58:20|93115.7|93065.7|93115.3|93090.3|93128.2|93093.5|93105.8|93064.6|52
1645613910000|2022-02-23 10:58:30|93114.6|93089.6|93113.9|93088.9|93115.9|93090.9|93112.9|93087.9|36
1645613920000|2022-02-23 10:58:40|93114.3|93089.3|93092.3|93067.3|93114.3|93089.3|93092.3|93067.3|59
1645613930000|2022-02-23 10:58:50|93089.5|93064.5|93097.4|93072.4|93097.7|93072.7|93088.9|93063.9|49
1645613940000|2022-02-23 10:59:00|93097.3|93072.3|93101.8|93076.8|93108.1|93077.5|93095.7|93057.6|47
1645613950000|2022-02-23 10:59:10|93102.2|93077.2|93098.8|93073.8|93104.3|93079.3|93098.8|93073.8|46
1645613960000|2022-02-23 10:59:20|93099.4|93074.4|93113.3|93063.3|93113.9|93076.4|93098.3|93063.3|37
1645613970000|2022-02-23 10:59:30|93101.1|93076.1|93103.1|93078.1|93106.8|93081.8|93100.6|93075.6|55
1645613980000|2022-02-23 10:59:40|93103.3|93078.3|93100.4|93075.4|93103.8|93078.8|93099.7|93074.7|33
1645613990000|2022-02-23 10:59:50|93100.3|93075.3|93104|93079|93104.3|93079.3|93099.8|93074.8|42
1645614000000|2022-02-23 11:00:00|93104.1|93079.1|93111.5|93086.5|93112.9|93087.9|93102.6|93077.6|50
1645614010000|2022-02-23 11:00:10|93112.1|93087.1|93092.7|93067.7|93113.4|93088.4|93088.2|93063.2|49
1645614020000|2022-02-23 11:00:20|93092.4|93067.4|93096|93071|93096.6|93071.6|93091.6|93066.6|49
1645614030000|2022-02-23 11:00:30|93095.7|93070.7|93094.8|93069.8|93108.7|93072.4|93093.8|93057.4|51
1645614040000|2022-02-23 11:00:40|93096.4|93071.4|93094.2|93069.2|93108.9|93072.1|93092.9|93058.4|40
1645614050000|2022-02-23 11:00:50|93094|93069|93093.9|93068.9|93107.5|93070.6|93093.5|93055.1|35
1645614060000|2022-02-23 11:01:00|93093.8|93068.8|93121.4|93071.4|93121.4|93084.2|93093.8|93060.8|47
1645614070000|2022-02-23 11:01:10|93121|93071|93108.5|93083.5|93121.7|93085.9|93105.9|93069.9|54
1645614080000|2022-02-23 11:01:20|93110.1|93085.1|93109.8|93084.8|93110.3|93085.3|93107.1|93082.1|38
1645614090000|2022-02-23 11:01:30|93109.5|93084.5|93104.4|93079.4|93116.6|93085.1|93104|93066|37
1645614100000|2022-02-23 11:01:40|93104.7|93079.7|93103.7|93078.7|93105.5|93080.5|93103.7|93078.7|29
1645614110000|2022-02-23 11:01:50|93103.9|93078.9|93108.2|93083.2|93116.6|93085.3|93103.9|93066.5|49
1645614120000|2022-02-23 11:02:00|93107.6|93082.6|93138.5|93088.5|93142.6|93106.1|93107.6|93082.6|53
1645614130000|2022-02-23 11:02:10|93138.7|93088.7|93128.1|93103.1|93142.8|93105.3|93124.1|93087.1|54
1645614140000|2022-02-23 11:02:20|93127.9|93102.9|93135|93085|93141.8|93102.9|93120|93082.5|48
1645614150000|2022-02-23 11:02:30|93135.2|93085.2|93121.1|93096.1|93135.2|93099.3|93118.8|93085.2|45
1645614160000|2022-02-23 11:02:40|93120.9|93095.9|93116.5|93091.5|93123.6|93098.6|93115.9|93090.9|55
1645614170000|2022-02-23 11:02:50|93129.2|93079.2|93095.2|93070.2|93129.6|93089.7|93094|93056.2|58
1645614180000|2022-02-23 11:03:00|93095.4|93070.4|93107.1|93057.1|93107.4|93078.8|93093.2|93056.7|44
1645614190000|2022-02-23 11:03:10|93107|93057|93099.6|93049.6|93107|93067.9|93086.8|93049.4|35
1645614200000|2022-02-23 11:03:20|93100.3|93050.3|93087.1|93037.1|93100.3|93062.9|93075.3|93037.1|54
1645614210000|2022-02-23 11:03:30|93086.8|93036.8|93085.2|93060.2|93098.6|93061.1|93082.1|93036.7|38
1645614220000|2022-02-23 11:03:40|93085.5|93060.5|93079.2|93029.2|93094.4|93063.6|93065.6|93027.3|60
1645614230000|2022-02-23 11:03:50|93078.3|93028.3|93069|93044|93080|93048|93060.8|93023.8|52
1645614240000|2022-02-23 11:04:00|93068.4|93043.4|93048.8|93023.8|93069.8|93043.4|93048.8|93012.7|67
1645614250000|2022-02-23 11:04:10|93049.1|93024.1|93036|93011|93056.6|93024.1|93034.9|93004.7|64
1645614260000|2022-02-23 11:04:20|93049|92999|93062.8|93037.8|93070.8|93039.3|93036|92998.7|54
1645614270000|2022-02-23 11:04:30|93064|93039|93061.3|93036.3|93064|93039|93061.1|93036.1|34
1645614280000|2022-02-23 11:04:40|93062.5|93037.5|93078|93028|93079.6|93043.1|93062.5|93027.4|39
1645614290000|2022-02-23 11:04:50|93077.6|93027.6|93079.4|93029.4|93081.7|93043.8|93067.8|93027.6|46
1645614300000|2022-02-23 11:05:00|93079.1|93029.1|93080.7|93030.7|93080.7|93030.7|93078.8|93028.8|40
1645614310000|2022-02-23 11:05:10|93080.5|93030.5|93076.2|93026.2|93080.8|93043.4|93064.7|93026.2|36
1645614320000|2022-02-23 11:05:20|93076.5|93026.5|93067.9|93042.9|93079.7|93043.9|93067.3|93026.3|38
1645614330000|2022-02-23 11:05:30|93069|93044|93081.6|93031.6|93081.6|93045.2|93068.2|93031.1|31
1645614340000|2022-02-23 11:05:40|93080.5|93030.5|93069.6|93044.6|93081.3|93045.4|93067.9|93030.5|43
1645614350000|2022-02-23 11:05:50|93069.5|93044.5|93070|93045|93080.7|93045.3|93058.9|93030.3|57
1645614360000|2022-02-23 11:06:00|93070.1|93045.1|93114.9|93089.9|93126.5|93091.6|93068.8|93038.7|62
1645614370000|2022-02-23 11:06:10|93115.4|93090.4|93135.4|93085.4|93139|93097.7|93114|93081.2|45
1645614380000|2022-02-23 11:06:20|93137.8|93087.8|93128|93103|93142.4|93107.7|93126.5|93087.7|55
1645614390000|2022-02-23 11:06:30|93128.5|93103.5|93117.1|93092.1|93141.8|93104.2|93116.5|93083.5|59
1645614400000|2022-02-23 11:06:40|93117.3|93092.3|93115.9|93090.9|93131.7|93094.7|93114.8|93076.6|55
1645614410000|2022-02-23 11:06:50|93116.1|93091.1|93119.2|93094.2|93135.7|93097.7|93114.1|93078.9|46
1645614420000|2022-02-23 11:07:00|93119.6|93094.6|93113.3|93088.3|93136.4|93096.9|93113.3|93077.7|42
1645614430000|2022-02-23 11:07:10|93113.1|93088.1|93115.2|93090.2|93126.4|93093.5|93110.5|93073.8|39
1645614440000|2022-02-23 11:07:20|93117.1|93092.1|93117.5|93092.5|93133.5|93096.7|93114.6|93080.4|31
1645614450000|2022-02-23 11:07:30|93117.9|93092.9|93121.2|93096.2|93132|93096.2|93115.5|93081.1|50
1645614460000|2022-02-23 11:07:40|93121|93096|93143.9|93093.9|93143.9|93104.3|93119.4|93088|47
1645614470000|2022-02-23 11:07:50|93139.9|93089.9|93122.8|93072.8|93143.4|93109.3|93111.1|93072.4|64
1645614480000|2022-02-23 11:08:00|93122.3|93072.3|93096.5|93046.5|93122.3|93080.7|93083.9|93046.5|76
1645614490000|2022-02-23 11:08:10|93096.8|93046.8|93079|93054|93096.8|93057.4|93076|93039.7|58
1645614500000|2022-02-23 11:08:20|93079.2|93054.2|93070.4|93045.4|93085.7|93055.2|93070.4|93034.5|48
1645614510000|2022-02-23 11:08:30|93069.6|93044.6|93090.5|93040.5|93092.9|93055.4|93068.5|93038.8|43
1645614520000|2022-02-23 11:08:40|93090.6|93040.6|93088.9|93038.9|93091.1|93053.4|93076.3|93038.2|48
1645614530000|2022-02-23 11:08:50|93089.3|93039.3|93093.1|93043.1|93093.8|93056.7|93076.3|93039.3|42
1645614540000|2022-02-23 11:09:00|93092.9|93042.9|93093.7|93043.7|93094|93044|93092.1|93042.1|29
1645614550000|2022-02-23 11:09:10|93092.2|93042.2|93080.3|93030.3|93094.4|93044.4|93079.5|93029.5|56
1645614560000|2022-02-23 11:09:20|93079.9|93029.9|93091.9|93041.9|93092.9|93052.4|93066.7|93027.9|47
1645614570000|2022-02-23 11:09:30|93093|93043|93090.3|93040.3|93093|93043|93088.7|93038.7|30
1645614580000|2022-02-23 11:09:40|93090|93040|93091.8|93041.8|93092.8|93042.8|93088.1|93038.1|31
1645614590000|2022-02-23 11:09:50|93092|93042|93092|93042|93092.2|93042.2|93091.4|93041.4|9
1645614600000|2022-02-23 11:10:00|93091.9|93041.9|93099|93049|93099.4|93058|93082|93040.2|48
1645614610000|2022-02-23 11:10:10|93099.4|93049.4|93109.8|93059.8|93110.2|93072.9|93088.8|93049.1|34
1645614620000|2022-02-23 11:10:20|93109.6|93059.6|93111.6|93061.6|93112.9|93062.9|93109.1|93059.1|34
1645614630000|2022-02-23 11:10:30|93111.9|93061.9|93091.9|93066.9|93113|93073.1|93091.9|93055.8|42
1645614640000|2022-02-23 11:10:40|93091.8|93066.8|93102.2|93052.2|93102.9|93067|93088.6|93051.2|41
1645614650000|2022-02-23 11:10:50|93102.1|93052.1|93101.3|93051.3|93103.2|93053.2|93100.7|93050.7|29
1645614660000|2022-02-23 11:11:00|93101|93051|93106.2|93056.2|93107.1|93063.9|93087.4|93050.2|46
1645614670000|2022-02-23 11:11:10|93106.6|93056.6|93104.8|93054.8|93107|93057|93102.7|93052.7|27
1645614680000|2022-02-23 11:11:20|93106.4|93056.4|93102.8|93052.8|93106.5|93069.5|93092|93052.8|36
1645614690000|2022-02-23 11:11:30|93103|93053|93102.2|93052.2|93105.2|93055.2|93100.8|93050.8|28
1645614700000|2022-02-23 11:11:40|93101.8|93051.8|93095.8|93045.8|93102.5|93061.9|93083.8|93045.7|33
1645614710000|2022-02-23 11:11:50|93095.5|93045.5|93075.7|93050.7|93095.6|93053.9|93075.5|93037.3|35
1645614720000|2022-02-23 11:12:00|93075.8|93050.8|93082.6|93057.6|93096.1|93059.4|93074|93036.6|51
1645614730000|2022-02-23 11:12:10|93082.5|93057.5|93071.5|93046.5|93094.4|93057.5|93070.1|93038.8|44
1645614740000|2022-02-23 11:12:20|93071.3|93046.3|93088.8|93038.8|93089.5|93047.2|93069|93034.5|33
1645614750000|2022-02-23 11:12:30|93089|93039|93090|93040|93092.6|93042.6|93086.8|93036.8|47
1645614760000|2022-02-23 11:12:40|93091.9|93041.9|93090.3|93040.3|93092.2|93042.2|93089.4|93039.4|40
1645614770000|2022-02-23 11:12:50|93090.7|93040.7|93075.1|93050.1|93091.9|93050.8|93073.3|93035.9|39
1645614780000|2022-02-23 11:13:00|93075.2|93050.2|93080.2|93055.2|93090.5|93055.2|93075.2|93040.1|34
1645614790000|2022-02-23 11:13:10|93080|93055|93102|93052|93103.2|93063.8|93078.7|93050.9|39
1645614800000|2022-02-23 11:13:20|93102.1|93052.1|93109.2|93059.2|93111.4|93061.4|93101.8|93051.8|43
1645614810000|2022-02-23 11:13:30|93109.3|93059.3|93105.6|93055.6|93113.3|93074.7|93098.9|93054.8|47
1645614820000|2022-02-23 11:13:40|93105.8|93055.8|93105.5|93055.5|93106.6|93056.6|93104.1|93054.1|33
1645614830000|2022-02-23 11:13:50|93104.3|93054.3|93091|93041|93106.2|93056.2|93088.6|93038.6|50
1645614840000|2022-02-23 11:14:00|93090.3|93040.3|93092.7|93042.7|93093.8|93043.8|93088|93038|41
1645614850000|2022-02-23 11:14:10|93093|93043|93105.8|93055.8|93106.2|93056.2|93093|93043|50
1645614860000|2022-02-23 11:14:20|93106.6|93056.6|93148.5|93123.5|93157.8|93123.5|93093.7|93055.5|57
1645614870000|2022-02-23 11:14:30|93161.9|93111.9|93160|93110|93166.7|93126.7|93149.5|93109.7|44
1645614880000|2022-02-23 11:14:40|93159.6|93109.6|93160.1|93110.1|93166.4|93128.9|93151.4|93109.2|27
1645614890000|2022-02-23 11:14:50|93159.6|93109.6|93159|93109|93167|93129.9|93150.7|93106.4|53
1645614900000|2022-02-23 11:15:00|93159.4|93109.4|93147.3|93122.3|93163.6|93124.4|93146.8|93107.9|58
1645614910000|2022-02-23 11:15:10|93148.9|93123.9|93153.6|93128.6|93154.7|93129.7|93147.4|93122.4|39
1645614920000|2022-02-23 11:15:20|93153.4|93128.4|93144.1|93094.1|93172.3|93142.5|93130.5|93094.1|60
1645614930000|2022-02-23 11:15:30|93143.8|93093.8|93118.3|93068.3|93144.9|93100|93115.5|93066.4|76
1645614940000|2022-02-23 11:15:40|93118.1|93068.1|93124.2|93074.2|93124.2|93082.1|93097.4|93067.9|60
1645614950000|2022-02-23 11:15:50|93122.1|93072.1|93112.8|93087.8|93130.1|93094.2|93112.8|93071.6|55
1645614960000|2022-02-23 11:16:00|93112.5|93087.5|93100.4|93075.4|93118|93087.6|93100|93064.4|52
1645614970000|2022-02-23 11:16:10|93100.5|93075.5|93101.7|93076.7|93102.2|93077.2|93100.4|93075.4|22
1645614980000|2022-02-23 11:16:20|93101|93076|93109.2|93084.2|93123.1|93085.3|93101|93069.7|38
1645614990000|2022-02-23 11:16:30|93108.4|93083.4|93096.5|93071.5|93114.4|93084|93096.5|93063.1|47
1645615000000|2022-02-23 11:16:40|93097.4|93072.4|93094.5|93044.5|93109.2|93072.4|93087.2|93044.5|59
1645615010000|2022-02-23 11:16:50|93095.4|93045.4|93086.8|93061.8|93102.1|93064.3|93082.3|93045.1|56
1645615020000|2022-02-23 11:17:00|93086.9|93061.9|93098.1|93073.1|93110.3|93073.1|93086.9|93049.8|46
1645615030000|2022-02-23 11:17:10|93097.8|93072.8|93088.4|93063.4|93106.8|93073|93088.4|93053.7|49
1645615040000|2022-02-23 11:17:20|93088.3|93063.3|93096.1|93071.1|93109.2|93071.5|93088.2|93052.8|41
1645615050000|2022-02-23 11:17:30|93096.6|93071.6|93119.2|93069.2|93120.4|93077.6|93094.6|93063.6|38
1645615060000|2022-02-23 11:17:40|93106.2|93081.2|93125.7|93075.7|93126.2|93087.8|93105.6|93073|52
1645615070000|2022-02-23 11:17:50|93112.5|93087.5|93113|93088|93116.1|93091.1|93112.5|93087.5|22
1645615080000|2022-02-23 11:18:00|93116.9|93091.9|93119.9|93069.9|93132.2|93094.9|93104.2|93066|57
1645615090000|2022-02-23 11:18:10|93106.9|93081.9|93111.2|93086.2|93130.6|93092.6|93105.4|93066.7|52
1645615100000|2022-02-23 11:18:20|93110.4|93085.4|93106.2|93081.2|93120.5|93085.4|93104.7|93066.9|44
1645615110000|2022-02-23 11:18:30|93105.6|93080.6|93113.3|93063.3|93114.1|93081|93097.2|93056.9|43
1645615120000|2022-02-23 11:18:40|93112.9|93062.9|93102.1|93077.1|93119.4|93079.8|93099.7|93062.7|44
1645615130000|2022-02-23 11:18:50|93101.5|93076.5|93113.6|93063.6|93114.6|93079.9|93100.5|93062.1|33
1645615140000|2022-02-23 11:19:00|93114|93064|93101.7|93076.7|93119.3|93078.2|93101.6|93063.6|47
1645615150000|2022-02-23 11:19:10|93101.9|93076.9|93132.1|93107.1|93137.7|93107.1|93100.7|93075.7|41
1645615160000|2022-02-23 11:19:20|93131|93106|93142.6|93092.6|93143.1|93109.7|93127.5|93089.8|39
1645615170000|2022-02-23 11:19:30|93142.7|93092.7|93124|93099|93142.7|93104.6|93119.5|93085.2|51
1645615180000|2022-02-23 11:19:40|93121.5|93096.5|93124.1|93099.1|93125.6|93100.6|93121|93096|40
1645615190000|2022-02-23 11:19:50|93125|93100|93110.4|93085.4|93134|93100.2|93109.5|93074.3|43
1645615200000|2022-02-23 11:20:00|93111.2|93086.2|93120.6|93095.6|93131.2|93097.1|93106.8|93081.2|46
1645615210000|2022-02-23 11:20:10|93120.5|93095.5|93135.8|93085.8|93136.2|93104.4|93116.8|93080.5|51
1645615220000|2022-02-23 11:20:20|93137.3|93087.3|93130.6|93105.6|93141.9|93105.6|93122.5|93084.7|49
1645615230000|2022-02-23 11:20:30|93130.4|93105.4|93124.3|93099.3|93138.4|93107.4|93123.7|93086.7|38
1645615240000|2022-02-23 11:20:40|93124.2|93099.2|93121.7|93071.7|93128|93099.3|93114.2|93064.2|53
1645615250000|2022-02-23 11:20:50|93121.9|93071.9|93116.5|93066.5|93121.9|93079.4|93102|93064.3|44
1645615260000|2022-02-23 11:21:00|93117.1|93067.1|93115.3|93065.3|93118.4|93068.4|93115.1|93065.1|36
1645615270000|2022-02-23 11:21:10|93113.7|93063.7|93120.1|93070.1|93120.1|93081.3|93096.8|93062.1|52
1645615280000|2022-02-23 11:21:20|93118.7|93068.7|93119.4|93069.4|93119.7|93069.7|93116.3|93066.3|43
1645615290000|2022-02-23 11:21:30|93118.9|93068.9|93116.6|93066.6|93118.9|93068.9|93115.2|93065.2|44
1645615300000|2022-02-23 11:21:40|93116|93066|93106.3|93056.3|93116|93080.4|93094|93056.1|42
1645615310000|2022-02-23 11:21:50|93105.2|93055.2|93090.5|93065.5|93107.2|93066.4|93089.8|93052.4|37
1645615320000|2022-02-23 11:22:00|93090.2|93065.2|93071.9|93046.9|93099.9|93065.5|93069.3|93035.2|48
1645615330000|2022-02-23 11:22:10|93071.4|93046.4|93072.4|93047.4|93085.1|93049.7|93070|93035.1|39
1645615340000|2022-02-23 11:22:20|93071.9|93046.9|93092.6|93042.6|93097.1|93048.4|93071.9|93036.8|59
1645615350000|2022-02-23 11:22:30|93091.8|93041.8|93099|93074|93111.5|93074|93086.4|93041.3|42
1645615360000|2022-02-23 11:22:40|93099.4|93074.4|93101.6|93076.6|93113.7|93076.9|93097.6|93061.6|33
1645615370000|2022-02-23 11:22:50|93101.3|93076.3|93104.3|93054.3|93110.4|93076.3|93100.6|93053|44
1645615380000|2022-02-23 11:23:00|93104|93054|93103.3|93053.3|93105.9|93055.9|93102.4|93052.4|39
1645615390000|2022-02-23 11:23:10|93102.5|93052.5|93104.9|93054.9|93104.9|93054.9|93102|93052|39
1645615400000|2022-02-23 11:23:20|93104.5|93054.5|93097.9|93047.9|93104.7|93062.1|93083.6|93047.5|38
1645615410000|2022-02-23 11:23:30|93097.4|93047.4|93088.1|93063.1|93100.3|93063.1|93088.1|93047.4|30
1645615420000|2022-02-23 11:23:40|93088.6|93063.6|93095.7|93045.7|93101.2|93063.6|93082|93045.7|43
1645615430000|2022-02-23 11:23:50|93095.6|93045.6|93087.6|93062.6|93101.8|93062.6|93081|93045.2|34
1645615440000|2022-02-23 11:24:00|93087.9|93062.9|93090.7|93065.7|93090.9|93065.9|93085.7|93060.7|38
1645615450000|2022-02-23 11:24:10|93090.9|93065.9|93093.7|93068.7|93095.7|93070.7|93090.8|93065.8|31
1645615460000|2022-02-23 11:24:20|93092.3|93067.3|93100.3|93075.3|93100.3|93075.3|93092.3|93067.3|31
1645615470000|2022-02-23 11:24:30|93112.5|93062.5|93085.7|93060.7|93113|93079.4|93082.6|93054.7|49
1645615480000|2022-02-23 11:24:40|93083.2|93058.2|93085.9|93060.9|93086.9|93061.9|93082.6|93057.6|49
1645615490000|2022-02-23 11:24:50|93085.7|93060.7|93087.3|93062.3|93089.1|93064.1|93084.2|93059.2|44
1645615500000|2022-02-23 11:25:00|93087|93062|93071|93046|93087.1|93062.1|93069|93044|54
1645615510000|2022-02-23 11:25:10|93071.6|93046.6|93074.6|93049.6|93075.3|93050.3|93066.8|93041.8|54
1645615520000|2022-02-23 11:25:20|93075.2|93050.2|93071|93046|93075.2|93050.2|93069.5|93044.5|40
1645615530000|2022-02-23 11:25:30|93070.1|93045.1|93066.8|93041.8|93074|93049|93066.6|93041.6|48
1645615540000|2022-02-23 11:25:40|93065|93040|93071.5|93046.5|93073.1|93048.1|93065|93040|52
1645615550000|2022-02-23 11:25:50|93071.9|93046.9|93075.7|93050.7|93080.8|93055.8|93070.5|93045.5|52
1645615560000|2022-02-23 11:26:00|93075.9|93050.9|93071|93046|93076.5|93051.5|93070.1|93045.1|55
1645615570000|2022-02-23 11:26:10|93071.2|93046.2|93072.1|93047.1|93076.6|93051.6|93071.1|93046.1|50
1645615580000|2022-02-23 11:26:20|93072.4|93047.4|93074|93049|93074.5|93049.5|93071.8|93046.8|44
1645615590000|2022-02-23 11:26:30|93072.4|93047.4|93071.2|93046.2|93073.8|93048.8|93067.9|93042.9|44
1645615600000|2022-02-23 11:26:40|93071.5|93046.5|93083.8|93058.8|93083.8|93058.8|93069.2|93044.2|36
1645615610000|2022-02-23 11:26:50|93083.7|93058.7|93080|93055|93097.9|93061.5|93077.2|93047.6|43
1645615620000|2022-02-23 11:27:00|93080.4|93055.4|93085.3|93060.3|93086.2|93061.2|93078.5|93053.5|46
1645615630000|2022-02-23 11:27:10|93085.2|93060.2|93089.7|93064.7|93090.5|93065.5|93083.8|93058.8|28
1645615640000|2022-02-23 11:27:20|93089.8|93064.8|93083|93058|93091.3|93066.3|93083|93058|34
1645615650000|2022-02-23 11:27:30|93082.7|93057.7|93091.3|93066.3|93100.8|93067.9|93081.4|93048.6|55
1645615660000|2022-02-23 11:27:40|93088.7|93063.7|93091|93066|93091.9|93066.9|93085.8|93060.8|40
1645615670000|2022-02-23 11:27:50|93091.3|93066.3|93095.3|93070.3|93097.1|93072.1|93091.3|93066.3|41
1645615680000|2022-02-23 11:28:00|93095.2|93070.2|93087.8|93062.8|93096.1|93071.1|93084.5|93059.5|44
1645615690000|2022-02-23 11:28:10|93087.6|93062.6|93085.5|93060.5|93088.6|93063.6|93082.4|93057.4|47
1645615700000|2022-02-23 11:28:20|93083.4|93058.4|93078.2|93053.2|93084.6|93059.6|93067.6|93042.6|51
1645615710000|2022-02-23 11:28:30|93077.9|93052.9|93089.1|93064.1|93096.7|93064.1|93077.9|93046.2|49
1645615720000|2022-02-23 11:28:40|93088.5|93063.5|93084.5|93059.5|93104.3|93067.3|93082.8|93054.3|46
1645615730000|2022-02-23 11:28:50|93084.3|93059.3|93084.8|93059.8|93087|93062|93083.4|93058.4|30
1645615740000|2022-02-23 11:29:00|93084.6|93059.6|93147|93097|93147.9|93097.9|93084.3|93059.3|46
1645615750000|2022-02-23 11:29:10|93147.7|93097.7|93132|93107|93149.2|93111.4|93131.5|93097.7|43
1645615760000|2022-02-23 11:29:20|93132.3|93107.3|93132.6|93107.6|93133.1|93108.1|93130.6|93105.6|31
1645615770000|2022-02-23 11:29:30|93129.3|93104.3|93114.8|93089.8|93131.8|93104.3|93112.1|93074.7|62
1645615780000|2022-02-23 11:29:40|93115|93090|93107.1|93082.1|93115|93090|93107.1|93082.1|46
1645615790000|2022-02-23 11:29:50|93107.8|93082.8|93109.4|93084.4|93110.2|93085.2|93107.8|93082.8|36
1645615800000|2022-02-23 11:30:00|93108.9|93083.9|93110.8|93085.8|93113.5|93088.5|93108.9|93083.9|43
1645615810000|2022-02-23 11:30:10|93111.2|93086.2|93113.4|93088.4|93126.8|93088.6|93110|93074.7|30
1645615820000|2022-02-23 11:30:20|93113.5|93088.5|93116.1|93091.1|93116.6|93091.6|93112|93087|44
1645615830000|2022-02-23 11:30:30|93116|93091|93116.1|93091.1|93116.7|93091.7|93114.6|93089.6|35
1645615840000|2022-02-23 11:30:40|93117|93092|93115.3|93090.3|93117.7|93092.7|93114.1|93089.1|29
1645615850000|2022-02-23 11:30:50|93115.8|93090.8|93110.7|93085.7|93117.1|93092.1|93109.6|93084.6|55
1645615860000|2022-02-23 11:31:00|93111.1|93086.1|93107.8|93082.8|93111.1|93086.1|93106.2|93081.2|56
1645615870000|2022-02-23 11:31:10|93108.3|93083.3|93117|93092|93118.7|93093.7|93108.3|93083.3|49
1645615880000|2022-02-23 11:31:20|93116.9|93091.9|93120.5|93095.5|93121.3|93096.3|93115.8|93090.8|40
1645615890000|2022-02-23 11:31:30|93120|93095|93119.5|93094.5|93121.1|93096.1|93117.1|93092.1|35
1645615900000|2022-02-23 11:31:40|93119.9|93094.9|93121.2|93096.2|93121.9|93096.9|93118.9|93093.9|28
1645615910000|2022-02-23 11:31:50|93120.4|93095.4|93126.1|93101.1|93127.1|93102.1|93119.7|93094.7|38
1645615920000|2022-02-23 11:32:00|93125.7|93100.7|93126.3|93076.3|93132.5|93101.5|93111.9|93074.9|51
1645615930000|2022-02-23 11:32:10|93127.1|93077.1|93108.7|93083.7|93127.4|93087.2|93105.9|93076.5|60
1645615940000|2022-02-23 11:32:20|93108.9|93083.9|93112.4|93087.4|93114.5|93089.5|93108.5|93083.5|35
1645615950000|2022-02-23 11:32:30|93112.7|93087.7|93119.6|93094.6|93119.6|93094.6|93111.3|93086.3|41
1645615960000|2022-02-23 11:32:40|93118.6|93093.6|93115.3|93090.3|93119|93094|93115.3|93090.3|26
1645615970000|2022-02-23 11:32:50|93115.9|93090.9|93114.2|93089.2|93116.8|93091.8|93114.2|93089.2|21
1645615980000|2022-02-23 11:33:00|93114.5|93089.5|93111.5|93086.5|93116.5|93091.5|93111.1|93086.1|27
1645615990000|2022-02-23 11:33:10|93113.1|93088.1|93119.3|93094.3|93121.3|93096.3|93112|93087|46
1645616000000|2022-02-23 11:33:20|93118.3|93093.3|93118.2|93093.2|93120.7|93095.7|93118.2|93093.2|24
1645616010000|2022-02-23 11:33:30|93117.7|93092.7|93117.1|93092.1|93118.7|93093.7|93115.7|93090.7|35
1645616020000|2022-02-23 11:33:40|93116.5|93091.5|93111|93086|93119.5|93094.5|93109|93084|52
1645616030000|2022-02-23 11:33:50|93110.4|93085.4|93107.5|93082.5|93111.2|93086.2|93106.1|93081.1|52
1645616040000|2022-02-23 11:34:00|93107.4|93082.4|93112.3|93087.3|93112.3|93087.3|93107.4|93082.4|50
1645616050000|2022-02-23 11:34:10|93111.7|93086.7|93104.1|93079.1|93112.5|93087.5|93104.1|93079.1|43
1645616060000|2022-02-23 11:34:20|93103.3|93078.3|93097.9|93072.9|93105.3|93080.3|93097.6|93072.6|48
1645616070000|2022-02-23 11:34:30|93098|93073|93097|93072|93098.8|93073.8|93095.9|93070.9|36
1645616080000|2022-02-23 11:34:40|93096.8|93071.8|93097.8|93072.8|93097.9|93072.9|93094.9|93069.9|27
1645616090000|2022-02-23 11:34:50|93097.5|93072.5|93102.5|93077.5|93115.3|93078|93097.5|93061|32
1645616100000|2022-02-23 11:35:00|93102|93077|93099.8|93074.8|93103.3|93078.3|93099.3|93074.3|25
1645616110000|2022-02-23 11:35:10|93097.9|93072.9|93093.3|93068.3|93097.9|93072.9|93092.6|93067.6|28
1645616120000|2022-02-23 11:35:20|93094|93069|93094.8|93069.8|93094.8|93069.8|93092.4|93067.4|18
1645616130000|2022-02-23 11:35:30|93094.9|93069.9|93090.9|93065.9|93094.9|93069.9|93090.6|93065.6|31
1645616140000|2022-02-23 11:35:40|93090.8|93065.8|93092.3|93067.3|93092.7|93067.7|93088.1|93063.1|42
1645616150000|2022-02-23 11:35:50|93091|93066|93092.7|93067.7|93093.1|93068.1|93088.2|93063.2|47
1645616160000|2022-02-23 11:36:00|93093.3|93068.3|93090.5|93065.5|93095.4|93070.4|93090.3|93065.3|37
1645616170000|2022-02-23 11:36:10|93090.7|93065.7|93090.5|93065.5|93091.4|93066.4|93088.7|93063.7|35
1645616180000|2022-02-23 11:36:20|93090.7|93065.7|93093.6|93068.6|93094.3|93069.3|93088.1|93063.1|34
1645616190000|2022-02-23 11:36:30|93094.1|93069.1|93097.1|93072.1|93097.2|93072.2|93090.3|93065.3|37
1645616200000|2022-02-23 11:36:40|93097|93072|93098.7|93073.7|93101.6|93076.6|93094.5|93069.5|49
1645616210000|2022-02-23 11:36:50|93098.8|93073.8|93096.9|93071.9|93099.6|93074.6|93096.3|93071.3|38
1645616220000|2022-02-23 11:37:00|93095.5|93070.5|93094.8|93069.8|93097.2|93072.2|93092.3|93067.3|41
1645616230000|2022-02-23 11:37:10|93094.7|93069.7|93090.4|93065.4|93098.3|93073.3|93088.4|93063.4|23
1645616240000|2022-02-23 11:37:20|93091.3|93066.3|93090.8|93065.8|93091.3|93066.3|93089.7|93064.7|24
1645616250000|2022-02-23 11:37:30|93090.5|93065.5|93095.5|93070.5|93095.6|93070.6|93090.5|93065.5|33
1645616260000|2022-02-23 11:37:40|93095.6|93070.6|93094.2|93069.2|93096.2|93071.2|93092.1|93067.1|27
1645616270000|2022-02-23 11:37:50|93094.7|93069.7|93093.6|93068.6|93096.8|93071.8|93093.1|93068.1|37
1645616280000|2022-02-23 11:38:00|93095.1|93070.1|93094.8|93069.8|93098.4|93073.4|93089.7|93064.7|53
1645616290000|2022-02-23 11:38:10|93094.9|93069.9|93095|93070|93096.6|93071.6|93094|93069|42
1645616300000|2022-02-23 11:38:20|93095.1|93070.1|93090.8|93065.8|93095.5|93070.5|93089.2|93064.2|31
1645616310000|2022-02-23 11:38:30|93091.3|93066.3|93089.9|93064.9|93092.1|93067.1|93087|93062|56
1645616320000|2022-02-23 11:38:40|93090.4|93065.4|93088.4|93063.4|93092.8|93067.8|93088.1|93063.1|33
1645616330000|2022-02-23 11:38:50|93088.3|93063.3|93088.9|93063.9|93089.4|93064.4|93087.8|93062.8|30
1645616340000|2022-02-23 11:39:00|93088.8|93063.8|93094.4|93069.4|93096|93071|93088.7|93063.7|31
1645616350000|2022-02-23 11:39:10|93094.9|93069.9|93090.8|93065.8|93095.3|93070.3|93089.9|93064.9|49
1645616360000|2022-02-23 11:39:20|93091|93066|93089.4|93064.4|93092.9|93067.9|93089.4|93064.4|36
1645616370000|2022-02-23 11:39:30|93089.3|93064.3|93095|93070|93095|93070|93086.7|93061.7|44
1645616380000|2022-02-23 11:39:40|93095.2|93070.2|93090.5|93065.5|93095.4|93070.4|93090.4|93065.4|36
1645616390000|2022-02-23 11:39:50|93090.6|93065.6|93091.9|93066.9|93093|93068|93089.9|93064.9|35
1645616400000|2022-02-23 11:40:00|93091.7|93066.7|93090.9|93065.9|93092.9|93067.9|93090.5|93065.5|28
1645616410000|2022-02-23 11:40:10|93091.1|93066.1|93089.8|93064.8|93091.1|93066.1|93086.9|93061.9|33
1645616420000|2022-02-23 11:40:20|93089.7|93064.7|93088|93063|93090.7|93065.7|93086.3|93061.3|28
1645616430000|2022-02-23 11:40:30|93087.8|93062.8|93087.3|93062.3|93088.7|93063.7|93087|93062|28
1645616440000|2022-02-23 11:40:40|93087.7|93062.7|93086|93061|93088.2|93063.2|93086|93061|29
1645616450000|2022-02-23 11:40:50|93085.4|93060.4|93085.5|93060.5|93087.8|93062.8|93083.6|93058.6|34
1645616460000|2022-02-23 11:41:00|93085.4|93060.4|93083|93058|93087.5|93062.5|93081.9|93056.9|37
1645616470000|2022-02-23 11:41:10|93083.3|93058.3|93062.9|93037.9|93083.3|93058.3|93062.9|93037.9|34
1645616480000|2022-02-23 11:41:20|93060.5|93035.5|93057.4|93032.4|93061.7|93036.7|93055.8|93030.8|43
1645616490000|2022-02-23 11:41:30|93057.5|93032.5|93059.9|93034.9|93063.1|93038.1|93057.5|93032.5|46
1645616500000|2022-02-23 11:41:40|93061|93036|93059.6|93034.6|93061.9|93036.9|93059.6|93034.6|24
1645616510000|2022-02-23 11:41:50|93059.4|93034.4|93059.2|93034.2|93059.7|93034.7|93057.7|93032.7|23
1645616520000|2022-02-23 11:42:00|93059.5|93034.5|93061.7|93036.7|93061.9|93036.9|93057.8|93032.8|32
1645616530000|2022-02-23 11:42:10|93060.5|93035.5|93058.9|93033.9|93063.2|93038.2|93058|93033|33
1645616540000|2022-02-23 11:42:20|93059.2|93034.2|93052.8|93027.8|93060.8|93035.8|93052.7|93027.7|23
1645616550000|2022-02-23 11:42:30|93053.2|93028.2|93052.1|93027.1|93053.2|93028.2|93051.8|93026.8|23
1645616560000|2022-02-23 11:42:40|93052.3|93027.3|93051|93026|93055.1|93030.1|93051|93026|20
1645616570000|2022-02-23 11:42:50|93050.5|93025.5|93058|93033|93059.7|93034.7|93048.2|93023.2|47
1645616580000|2022-02-23 11:43:00|93058.1|93033.1|93058.8|93033.8|93059.5|93034.5|93057.9|93032.9|35
1645616590000|2022-02-23 11:43:10|93058.9|93033.9|93056.5|93031.5|93058.9|93033.9|93056.4|93031.4|33
1645616600000|2022-02-23 11:43:20|93056.6|93031.6|93064.6|93039.6|93064.7|93039.7|93055.8|93030.8|34
1645616610000|2022-02-23 11:43:30|93064.8|93039.8|93086.7|93061.7|93089.3|93064.3|93064.7|93039.7|57
1645616620000|2022-02-23 11:43:40|93086.9|93061.9|93084|93059|93088.6|93063.6|93083.8|93058.8|33
1645616630000|2022-02-23 11:43:50|93083|93058|93115.5|93090.5|93116.7|93091.7|93083|93058|42
1645616640000|2022-02-23 11:44:00|93116.3|93091.3|93130.9|93105.9|93133.9|93108.9|93115.9|93090.9|54
1645616650000|2022-02-23 11:44:10|93131.2|93106.2|93128.4|93103.4|93132.3|93107.3|93128.1|93103.1|31
1645616660000|2022-02-23 11:44:20|93128.8|93103.8|93132.7|93107.7|93134.5|93109.5|93126.9|93101.9|43
1645616670000|2022-02-23 11:44:30|93132.6|93107.6|93148.8|93123.8|93149.9|93124.9|93132.6|93107.6|53
1645616680000|2022-02-23 11:44:40|93149|93124|93150.3|93125.3|93152.7|93127.7|93146.7|93121.7|38
1645616690000|2022-02-23 11:44:50|93153.2|93128.2|93159.2|93134.2|93159.7|93134.7|93150.1|93125.1|39
1645616700000|2022-02-23 11:45:00|93161.8|93136.8|93222.3|93172.3|93229|93180.1|93161.8|93136.8|71
1645616710000|2022-02-23 11:45:10|93222.7|93172.7|93203.2|93178.2|93223.9|93183.8|93200.9|93167.9|52
1645616720000|2022-02-23 11:45:20|93203.1|93178.1|93207|93182|93208|93183|93201.9|93176.9|55
1645616730000|2022-02-23 11:45:30|93206.2|93181.2|93205.4|93180.4|93207.9|93182.9|93203.9|93178.9|52
1645616740000|2022-02-23 11:45:40|93204.9|93179.9|93168.8|93118.8|93206.2|93181.2|93156.6|93118.8|58
1645616750000|2022-02-23 11:45:50|93168.5|93118.5|93169.6|93119.6|93170|93120|93162.5|93112.5|41
1645616760000|2022-02-23 11:46:00|93169.7|93119.7|93171.4|93121.4|93172.2|93130.3|93154.9|93116.5|42
1645616770000|2022-02-23 11:46:10|93172.2|93122.2|93169.8|93144.8|93182.2|93144.8|93169.4|93121.4|62
1645616780000|2022-02-23 11:46:20|93169.2|93144.2|93182.3|93132.3|93184.4|93147.3|93168.4|93131.2|54
1645616790000|2022-02-23 11:46:30|93183.3|93133.3|93170.4|93145.4|93183.9|93146.8|93170.3|93132.1|57
1645616800000|2022-02-23 11:46:40|93170.3|93145.3|93183.3|93133.3|93183.6|93148|93169.7|93132.7|46
1645616810000|2022-02-23 11:46:50|93183.7|93133.7|93193|93143|93196.6|93151.9|93170.2|93133.7|62
1645616820000|2022-02-23 11:47:00|93193.8|93143.8|93182.7|93157.7|93197.1|93159.3|93181.6|93143.1|57
1645616830000|2022-02-23 11:47:10|93182.9|93157.9|93199|93149|93201|93163.6|93182.5|93144|33
1645616840000|2022-02-23 11:47:20|93185.6|93160.6|93186.5|93161.5|93187.3|93162.3|93184.7|93159.7|21
1645616850000|2022-02-23 11:47:30|93186.7|93161.7|93183.8|93158.8|93198.7|93161.7|93183.3|93147.1|43
1645616860000|2022-02-23 11:47:40|93183.7|93158.7|93184|93159|93185.5|93160.5|93183.2|93158.2|28
1645616870000|2022-02-23 11:47:50|93183.7|93158.7|93199|93149|93199.3|93161.6|93183.2|93148.3|33
1645616880000|2022-02-23 11:48:00|93198.8|93148.8|93177.2|93152.2|93198.8|93162.8|93177.2|93141.4|52
1645616890000|2022-02-23 11:48:10|93177.6|93152.6|93172.1|93147.1|93190.6|93153.5|93171.7|93134.8|44
1645616900000|2022-02-23 11:48:20|93172.2|93147.2|93168.3|93143.3|93183.1|93147.3|93167.9|93131.2|37
1645616910000|2022-02-23 11:48:30|93167.9|93142.9|93169.5|93144.5|93183.2|93148.1|93167.2|93129.2|35
1645616920000|2022-02-23 11:48:40|93169.6|93144.6|93172.5|93147.5|93172.6|93147.6|93167.7|93142.7|30
1645616930000|2022-02-23 11:48:50|93172.4|93147.4|93170.3|93145.3|93172.4|93147.4|93169.6|93144.6|22
1645616940000|2022-02-23 11:49:00|93170.4|93145.4|93168.8|93143.8|93186.5|93148.8|93168.8|93131.6|39
1645616950000|2022-02-23 11:49:10|93169.1|93144.1|93167.8|93142.8|93173.3|93148.3|93167.5|93142.5|30
1645616960000|2022-02-23 11:49:20|93167.7|93142.7|93175.8|93150.8|93177.6|93152.6|93167.7|93142.7|38
1645616970000|2022-02-23 11:49:30|93177|93152|93202.9|93177.9|93203.2|93178.2|93175|93150|33
1645616980000|2022-02-23 11:49:40|93203|93178|93221.1|93196.1|93233.1|93198.7|93202.2|93177.2|53
1645616990000|2022-02-23 11:49:50|93220.8|93195.8|93242|93192|93247.6|93215.4|93219|93192|60
1645617000000|2022-02-23 11:50:00|93242.7|93192.7|93222.5|93197.5|93242.7|93206.3|93218.9|93180.8|59
1645617010000|2022-02-23 11:50:10|93222.7|93197.7|93223.8|93198.8|93237.2|93200|93222.4|93183.8|48
1645617020000|2022-02-23 11:50:20|93223.4|93198.4|93221.2|93196.2|93223.6|93198.6|93221|93196|41
1645617030000|2022-02-23 11:50:30|93221.4|93196.4|93214.9|93189.9|93221.8|93196.8|93214.9|93189.9|36
1645617040000|2022-02-23 11:50:40|93214.6|93189.6|93214.2|93189.2|93215.1|93190.1|93210.6|93185.6|35
1645617050000|2022-02-23 11:50:50|93213.5|93188.5|93213.2|93188.2|93214.8|93189.8|93213|93188|36
1645617060000|2022-02-23 11:51:00|93213.6|93188.6|93213.2|93188.2|93213.8|93188.8|93213.2|93188.2|24
1645617070000|2022-02-23 11:51:10|93213.3|93188.3|93214.6|93189.6|93215.9|93190.9|93212.2|93187.2|18
1645617080000|2022-02-23 11:51:20|93214.9|93189.9|93214.6|93189.6|93217.1|93192.1|93214.6|93189.6|28
1645617090000|2022-02-23 11:51:30|93214.7|93189.7|93213.9|93188.9|93214.7|93189.7|93211|93186|31
1645617100000|2022-02-23 11:51:40|93214|93189|93214.6|93189.6|93214.9|93189.9|93212.6|93187.6|17
1645617110000|2022-02-23 11:51:50|93214.7|93189.7|93213.3|93188.3|93215|93190|93212.8|93187.8|16
1645617120000|2022-02-23 11:52:00|93213.2|93188.2|93215.3|93190.3|93215.3|93190.3|93213.2|93188.2|25
1645617130000|2022-02-23 11:52:10|93215.1|93190.1|93212.3|93187.3|93215.6|93190.6|93212|93187|34
1645617140000|2022-02-23 11:52:20|93212|93187|93211|93186|93212|93187|93209|93184|40
1645617150000|2022-02-23 11:52:30|93210.9|93185.9|93205.3|93180.3|93211.1|93186.1|93204.1|93179.1|37
1645617160000|2022-02-23 11:52:40|93205.1|93180.1|93203.1|93178.1|93205.6|93180.6|93202|93177|37
1645617170000|2022-02-23 11:52:50|93202.9|93177.9|93200.3|93175.3|93202.9|93177.9|93198.3|93173.3|29
1645617180000|2022-02-23 11:53:00|93200.1|93175.1|93198.6|93173.6|93201.2|93176.2|93198.3|93173.3|28
1645617190000|2022-02-23 11:53:10|93198.5|93173.5|93194.4|93169.4|93198.5|93173.5|93192.5|93167.5|33
1645617200000|2022-02-23 11:53:20|93194.6|93169.6|93196.6|93146.6|93196.7|93169.6|93185.9|93145.9|35
1645617210000|2022-02-23 11:53:30|93196.8|93146.8|93169.2|93119.2|93196.8|93149.2|93155.5|93118.2|54
1645617220000|2022-02-23 11:53:40|93169.6|93119.6|93153.2|93128.2|93169.9|93132.4|93153.1|93118.1|38
1645617230000|2022-02-23 11:53:50|93153.1|93128.1|93152.2|93127.2|93155|93130|93146.5|93121.5|50
1645617240000|2022-02-23 11:54:00|93153.6|93128.6|93156.8|93131.8|93157.3|93132.3|93153.6|93128.6|32
1645617250000|2022-02-23 11:54:10|93157|93132|93158.3|93133.3|93162.7|93137.7|93153.9|93128.9|57
1645617260000|2022-02-23 11:54:20|93158.5|93133.5|93157.4|93132.4|93158.8|93133.8|93157.2|93132.2|40
1645617270000|2022-02-23 11:54:30|93157.7|93132.7|93155.7|93130.7|93157.7|93132.7|93154.6|93129.6|29
1645617280000|2022-02-23 11:54:40|93155.5|93130.5|93156.8|93131.8|93158.5|93133.5|93155.4|93130.4|24
1645617290000|2022-02-23 11:54:50|93156.7|93131.7|93163|93138|93176.8|93139.5|93156.7|93123.4|40
1645617300000|2022-02-23 11:55:00|93162.8|93137.8|93165.9|93140.9|93166.7|93141.7|93162.8|93137.8|42
1645617310000|2022-02-23 11:55:10|93166|93141|93165.1|93140.1|93166.3|93141.3|93164.7|93139.7|24
1645617320000|2022-02-23 11:55:20|93165.2|93140.2|93163|93138|93169.5|93144.5|93163|93138|58
1645617330000|2022-02-23 11:55:30|93163.4|93138.4|93164.3|93139.3|93166.6|93141.6|93159.9|93134.9|47
1645617340000|2022-02-23 11:55:40|93164.2|93139.2|93151.8|93126.8|93172.3|93139.2|93151.4|93119.1|52
1645617350000|2022-02-23 11:55:50|93152.2|93127.2|93155.2|93130.2|93155.7|93130.7|93152.2|93127.2|31
1645617360000|2022-02-23 11:56:00|93154.9|93129.9|93149|93124|93162.9|93130|93148|93112.6|33
1645617370000|2022-02-23 11:56:10|93148.7|93123.7|93146.9|93121.9|93158.8|93123.8|93146.3|93108.8|23
1645617380000|2022-02-23 11:56:20|93147|93122|93156.3|93131.3|93157.2|93132.2|93146.8|93121.8|47
1645617390000|2022-02-23 11:56:30|93165.9|93115.9|93158.7|93133.7|93165.9|93136.3|93158.3|93115.9|43
1645617400000|2022-02-23 11:56:40|93159.8|93134.8|93162.9|93137.9|93163.7|93138.7|93158.2|93133.2|36
1645617410000|2022-02-23 11:56:50|93162.8|93137.8|93157.9|93132.9|93163.4|93138.4|93157.2|93132.2|35
1645617420000|2022-02-23 11:57:00|93156.5|93131.5|93163|93138|93163|93138|93156.5|93131.5|39
1645617430000|2022-02-23 11:57:10|93163.1|93138.1|93173.5|93148.5|93185.8|93151.1|93163.1|93135.8|57
1645617440000|2022-02-23 11:57:20|93173.4|93148.4|93175.5|93150.5|93175.5|93150.5|93169.4|93144.4|49
1645617450000|2022-02-23 11:57:30|93175.4|93150.4|93174.9|93149.9|93175.4|93150.4|93173.7|93148.7|44
1645617460000|2022-02-23 11:57:40|93174.7|93149.7|93183.3|93133.3|93187.3|93149.7|93170.8|93132.9|41
1645617470000|2022-02-23 11:57:50|93182.5|93132.5|93166.5|93141.5|93183.8|93148.9|93165.6|93132.4|51
1645617480000|2022-02-23 11:58:00|93166.4|93141.4|93168.2|93143.2|93168.6|93143.6|93165.7|93140.7|35
1645617490000|2022-02-23 11:58:10|93168.1|93143.1|93169.8|93144.8|93171.6|93146.6|93167.9|93142.9|56
1645617500000|2022-02-23 11:58:20|93170.4|93145.4|93172.9|93147.9|93173.2|93148.2|93167.3|93142.3|37
1645617510000|2022-02-23 11:58:30|93172.6|93147.6|93173.6|93148.6|93175.8|93150.8|93172.2|93147.2|36
1645617520000|2022-02-23 11:58:40|93173.5|93148.5|93178.5|93153.5|93178.5|93153.5|93171.3|93146.3|49
1645617530000|2022-02-23 11:58:50|93178.8|93153.8|93183.4|93158.4|93184.5|93159.5|93178.1|93153.1|46
1645617540000|2022-02-23 11:59:00|93183.5|93158.5|93190.3|93140.3|93190.3|93158.5|93169.1|93140.3|55
1645617550000|2022-02-23 11:59:10|93189.8|93139.8|93174.6|93149.6|93190.6|93152.9|93172.8|93139.8|36
1645617560000|2022-02-23 11:59:20|93174.4|93149.4|93181.2|93156.2|93181.2|93156.2|93173.2|93148.2|45
1645617570000|2022-02-23 11:59:30|93180.5|93155.5|93181.4|93156.4|93184.7|93159.7|93179.9|93154.9|47
1645617580000|2022-02-23 11:59:40|93183|93158|93181|93156|93186|93161|93180.5|93155.5|34
1645617590000|2022-02-23 11:59:50|93181.5|93156.5|93183.4|93158.4|93185.3|93160.3|93181.5|93156.5|45
1645617600000|2022-02-23 12:00:00|93183.3|93158.3|93181.3|93156.3|93185.5|93160.5|93180.5|93155.5|62
1645617610000|2022-02-23 12:00:10|93181.4|93156.4|93168.9|93143.9|93181.4|93156.4|93167.4|93142.4|61
1645617620000|2022-02-23 12:00:20|93167.6|93142.6|93168.3|93143.3|93168.3|93143.3|93164.9|93139.9|52
1645617630000|2022-02-23 12:00:30|93168.4|93143.4|93170|93145|93170.8|93145.8|93166.4|93141.4|42
1645617640000|2022-02-23 12:00:40|93169.3|93144.3|93156.9|93131.9|93169.3|93144.3|93156.6|93131.6|54
1645617650000|2022-02-23 12:00:50|93158|93133|93157.8|93132.8|93159.2|93134.2|93156.9|93131.9|36
1645617660000|2022-02-23 12:01:00|93158.7|93133.7|93144.5|93119.5|93159|93134|93143|93118|59
1645617670000|2022-02-23 12:01:10|93144|93119|93157.2|93132.2|93157.9|93132.9|93143.7|93118.7|65
1645617680000|2022-02-23 12:01:20|93158|93133|93172.5|93147.5|93175.3|93150.3|93156.8|93131.8|44
1645617690000|2022-02-23 12:01:30|93171.9|93146.9|93174.6|93149.6|93176.3|93151.3|93170.8|93145.8|49
1645617700000|2022-02-23 12:01:40|93175.9|93150.9|93174.5|93149.5|93177.2|93152.2|93174|93149|55
1645617710000|2022-02-23 12:01:50|93174.2|93149.2|93174.9|93149.9|93179.6|93154.6|93173.7|93148.7|45
1645617720000|2022-02-23 12:02:00|93176|93151|93172.1|93147.1|93176|93151|93171.7|93146.7|55
1645617730000|2022-02-23 12:02:10|93172.2|93147.2|93174.1|93149.1|93175.2|93150.2|93171|93146|45
1645617740000|2022-02-23 12:02:20|93176.7|93151.7|93172.8|93147.8|93176.9|93151.9|93172.1|93147.1|41
1645617750000|2022-02-23 12:02:30|93172.7|93147.7|93159.8|93134.8|93174.8|93149.8|93159.6|93134.6|38
1645617760000|2022-02-23 12:02:40|93160.7|93135.7|93159|93134|93161.4|93136.4|93157.9|93132.9|39
1645617770000|2022-02-23 12:02:50|93158.9|93133.9|93161.6|93136.6|93169.4|93144.4|93158.8|93133.8|43
1645617780000|2022-02-23 12:03:00|93161.1|93136.1|93161.5|93136.5|93162.8|93137.8|93159.1|93134.1|31
1645617790000|2022-02-23 12:03:10|93161.8|93136.8|93160.4|93135.4|93167.6|93142.6|93159.8|93134.8|49
1645617800000|2022-02-23 12:03:20|93160.7|93135.7|93160.2|93135.2|93161.2|93136.2|93159.1|93134.1|35
1645617810000|2022-02-23 12:03:30|93160|93135|93158.9|93133.9|93160.4|93135.4|93158.6|93133.6|27
1645617820000|2022-02-23 12:03:40|93159|93134|93159.7|93134.7|93161.2|93136.2|93157.7|93132.7|35
1645617830000|2022-02-23 12:03:50|93158.3|93133.3|93165.1|93140.1|93166.9|93141.9|93158.2|93133.2|50
1645617840000|2022-02-23 12:04:00|93165.2|93140.2|93175.5|93150.5|93175.9|93150.9|93162.4|93137.4|57
1645617850000|2022-02-23 12:04:10|93175.4|93150.4|93178.9|93153.9|93179.7|93154.7|93175.4|93150.4|33
1645617860000|2022-02-23 12:04:20|93178.5|93153.5|93181|93156|93183.4|93158.4|93178.5|93153.5|51
1645617870000|2022-02-23 12:04:30|93181.4|93156.4|93165.6|93140.6|93182.1|93157.1|93165.1|93140.1|58
1645617880000|2022-02-23 12:04:40|93164.9|93139.9|93181.4|93156.4|93185.1|93160.1|93164.9|93139.9|58
1645617890000|2022-02-23 12:04:50|93181.8|93156.8|93157.7|93132.7|93182.2|93157.2|93156.9|93131.9|33
1645617900000|2022-02-23 12:05:00|93157.9|93132.9|93159.8|93134.8|93160|93135|93157.4|93132.4|35
1645617910000|2022-02-23 12:05:10|93159.9|93134.9|93156.8|93131.8|93159.9|93134.9|93154.8|93129.8|34
1645617920000|2022-02-23 12:05:20|93157|93132|93159.2|93134.2|93160.9|93135.9|93156.9|93131.9|19
1645617930000|2022-02-23 12:05:30|93159.3|93134.3|93157.9|93132.9|93159.6|93134.6|93157.3|93132.3|22
1645617940000|2022-02-23 12:05:40|93157.8|93132.8|93157.4|93132.4|93160.4|93135.4|93156.9|93131.9|20
1645617950000|2022-02-23 12:05:50|93157.8|93132.8|93143|93118|93158|93133|93141.1|93116.1|47
1645617960000|2022-02-23 12:06:00|93143.2|93118.2|93146.5|93121.5|93147|93122|93142.2|93117.2|34
1645617970000|2022-02-23 12:06:10|93145.1|93120.1|93137.7|93112.7|93145.1|93120.1|93136.2|93111.2|42
1645617980000|2022-02-23 12:06:20|93137.8|93112.8|93136.2|93111.2|93141.7|93116.7|93135|93110|35
1645617990000|2022-02-23 12:06:30|93134.6|93109.6|93135.4|93110.4|93135.4|93110.4|93129.2|93104.2|43
1645618000000|2022-02-23 12:06:40|93135.7|93110.7|93119.5|93094.5|93136.5|93111.5|93117.6|93092.6|53
1645618010000|2022-02-23 12:06:50|93119.4|93094.4|93142.6|93117.6|93142.6|93117.6|93119.4|93094.4|63
1645618020000|2022-02-23 12:07:00|93142.3|93117.3|93141.5|93116.5|93144.8|93119.8|93140|93115|40
1645618030000|2022-02-23 12:07:10|93140.9|93115.9|93157|93132|93157.4|93132.4|93140.9|93115.9|58
1645618040000|2022-02-23 12:07:20|93157.1|93132.1|93160|93135|93162.5|93137.5|93157.1|93132.1|38
1645618050000|2022-02-23 12:07:30|93158.8|93133.8|93159.5|93134.5|93161.1|93136.1|93158.3|93133.3|33
1645618060000|2022-02-23 12:07:40|93159.7|93134.7|93158|93133|93161.5|93136.5|93157.4|93132.4|50
1645618070000|2022-02-23 12:07:50|93157.8|93132.8|93160.1|93135.1|93160.4|93135.4|93156.6|93131.6|40
1645618080000|2022-02-23 12:08:00|93159.9|93134.9|93156.2|93131.2|93160.1|93135.1|93153|93128|47
1645618090000|2022-02-23 12:08:10|93156.1|93131.1|93143|93118|93156.2|93131.2|93141.6|93116.6|44
1645618100000|2022-02-23 12:08:20|93143.1|93118.1|93147.5|93122.5|93147.8|93122.8|93142.6|93117.6|55
1645618110000|2022-02-23 12:08:30|93147.7|93122.7|93145.1|93120.1|93148.5|93123.5|93143|93118|47
1645618120000|2022-02-23 12:08:40|93145|93120|93140.8|93115.8|93145.6|93120.6|93140.7|93115.7|35
1645618130000|2022-02-23 12:08:50|93141.9|93116.9|93126.7|93101.7|93142|93117|93125.9|93100.9|49
1645618140000|2022-02-23 12:09:00|93126.8|93101.8|93122.9|93097.9|93127|93102|93122.3|93097.3|51
1645618150000|2022-02-23 12:09:10|93123|93098|93125.9|93100.9|93130.7|93105.7|93123|93098|36
1645618160000|2022-02-23 12:09:20|93125.6|93100.6|93131.7|93106.7|93132|93107|93125.6|93100.6|36
1645618170000|2022-02-23 12:09:30|93130|93105|93130|93105|93132.4|93107.4|93129.9|93104.9|32
1645618180000|2022-02-23 12:09:40|93129.8|93104.8|93136.6|93111.6|93138.5|93113.5|93129.7|93104.7|38
1645618190000|2022-02-23 12:09:50|93137|93112|93140|93115|93141.4|93116.4|93137|93112|41
1645618200000|2022-02-23 12:10:00|93139.8|93114.8|93148.5|93123.5|93149.3|93124.3|93139.8|93114.8|53
1645618210000|2022-02-23 12:10:10|93148.3|93123.3|93147.5|93122.5|93148.8|93123.8|93143.7|93118.7|32
1645618220000|2022-02-23 12:10:20|93147.7|93122.7|93124.8|93099.8|93148|93123|93124.1|93099.1|38
1645618230000|2022-02-23 12:10:30|93125.3|93100.3|93127.6|93102.6|93128.4|93103.4|93124.4|93099.4|53
1645618240000|2022-02-23 12:10:40|93127.8|93102.8|93117.3|93092.3|93130.2|93105.2|93116.8|93091.8|42
1645618250000|2022-02-23 12:10:50|93116.1|93091.1|93117.8|93092.8|93118.4|93093.4|93115.8|93090.8|43
1645618260000|2022-02-23 12:11:00|93117.7|93092.7|93127.3|93102.3|93128.3|93103.3|93117.7|93092.7|41
1645618270000|2022-02-23 12:11:10|93126.6|93101.6|93129.5|93104.5|93130.7|93105.7|93126|93101|35
1645618280000|2022-02-23 12:11:20|93129.4|93104.4|93129.8|93104.8|93132.4|93107.4|93127.9|93102.9|60
1645618290000|2022-02-23 12:11:30|93129.4|93104.4|93129.4|93104.4|93132.4|93107.4|93127.9|93102.9|40
1645618300000|2022-02-23 12:11:40|93129.2|93104.2|93132.6|93107.6|93134.6|93109.6|93129|93104|39
1645618310000|2022-02-23 12:11:50|93132.9|93107.9|93133.2|93108.2|93133.8|93108.8|93132.6|93107.6|26
1645618320000|2022-02-23 12:12:00|93133.5|93108.5|93134.5|93109.5|93134.5|93109.5|93132|93107|48
1645618330000|2022-02-23 12:12:10|93134.1|93109.1|93133.7|93108.7|93134.2|93109.2|93132.7|93107.7|34
1645618340000|2022-02-23 12:12:20|93132.9|93107.9|93157.1|93132.1|93183.8|93144.2|93132.9|93107.9|65
1645618350000|2022-02-23 12:12:30|93155.7|93130.7|93136.5|93111.5|93169.6|93131|93135.1|93098.8|58
1645618360000|2022-02-23 12:12:40|93136.7|93111.7|93151.9|93126.9|93153.2|93128.2|93136.1|93111.1|47
1645618370000|2022-02-23 12:12:50|93151.3|93126.3|93151.5|93126.5|93153.2|93128.2|93148.6|93123.6|44
1645618380000|2022-02-23 12:13:00|93151.3|93126.3|93148.5|93123.5|93156.1|93131.1|93148.5|93123.5|53
1645618390000|2022-02-23 12:13:10|93148.3|93123.3|93136.9|93111.9|93148.3|93123.3|93134.7|93109.7|47
1645618400000|2022-02-23 12:13:20|93137|93112|93135.7|93110.7|93137|93112|93135.1|93110.1|32
1645618410000|2022-02-23 12:13:30|93135.6|93110.6|93139.9|93114.9|93141.1|93116.1|93135.2|93110.2|44
1645618420000|2022-02-23 12:13:40|93140.4|93115.4|93133.6|93108.6|93140.5|93115.5|93133.6|93108.6|37
1645618430000|2022-02-23 12:13:50|93131.3|93106.3|93128.2|93103.2|93131.3|93106.3|93123.2|93098.2|45
1645618440000|2022-02-23 12:14:00|93127.9|93102.9|93124.9|93099.9|93128|93103|93124.3|93099.3|33
1645618450000|2022-02-23 12:14:10|93124.6|93099.6|93125.1|93100.1|93125.7|93100.7|93124.6|93099.6|30
1645618460000|2022-02-23 12:14:20|93125.7|93100.7|93135.7|93110.7|93135.8|93110.8|93125.1|93100.1|47
1645618470000|2022-02-23 12:14:30|93135.3|93110.3|93122.6|93097.6|93135.6|93110.6|93116.2|93091.2|54
1645618480000|2022-02-23 12:14:40|93121.9|93096.9|93110.4|93085.4|93122.6|93097.6|93110.4|93085.4|51
1645618490000|2022-02-23 12:14:50|93108.1|93083.1|93120.8|93095.8|93122.6|93097.6|93107.7|93082.7|53
1645618500000|2022-02-23 12:15:00|93120.9|93095.9|93122.8|93097.8|93124.7|93099.7|93118.2|93093.2|44
1645618510000|2022-02-23 12:15:10|93121.7|93096.7|93118.6|93093.6|93122|93097|93117.9|93092.9|39
1645618520000|2022-02-23 12:15:20|93118.3|93093.3|93118|93093|93118.8|93093.8|93117.9|93092.9|31
1645618530000|2022-02-23 12:15:30|93118.7|93093.7|93117.5|93092.5|93118.7|93093.7|93117.3|93092.3|21
1645618540000|2022-02-23 12:15:40|93117.7|93092.7|93117.7|93092.7|93118.8|93093.8|93117.5|93092.5|24
1645618550000|2022-02-23 12:15:50|93117.5|93092.5|93109.1|93084.1|93118.3|93093.3|93107.6|93082.6|35
1645618560000|2022-02-23 12:16:00|93110.1|93085.1|93114.3|93089.3|93114.7|93089.7|93110.1|93085.1|32
1645618570000|2022-02-23 12:16:10|93114.2|93089.2|93124.1|93099.1|93124.9|93099.9|93113.7|93088.7|30
1645618580000|2022-02-23 12:16:20|93122.8|93097.8|93124|93099|93124.4|93099.4|93122.3|93097.3|37
1645618590000|2022-02-23 12:16:30|93124.1|93099.1|93128.4|93103.4|93129.7|93104.7|93123.7|93098.7|30
1645618600000|2022-02-23 12:16:40|93127.8|93102.8|93123.5|93098.5|93127.8|93102.8|93123.5|93098.5|14
1645618610000|2022-02-23 12:16:50|93123.1|93098.1|93116|93091|93123.1|93098.1|93112.7|93087.7|45
1645618620000|2022-02-23 12:17:00|93115.7|93090.7|93114.6|93089.6|93118.1|93093.1|93114.3|93089.3|39
1645618630000|2022-02-23 12:17:10|93114.7|93089.7|93120.6|93095.6|93120.6|93095.6|93114.7|93089.7|34
1645618640000|2022-02-23 12:17:20|93119.7|93094.7|93115.6|93090.6|93121.4|93096.4|93113.2|93088.2|46
1645618650000|2022-02-23 12:17:30|93116.2|93091.2|93108.4|93083.4|93117.7|93092.7|93105|93080|47
1645618660000|2022-02-23 12:17:40|93108.5|93083.5|93104.6|93079.6|93110.3|93085.3|93102.6|93077.6|37
1645618670000|2022-02-23 12:17:50|93103|93078|93101.2|93076.2|93104.4|93079.4|93100.2|93075.2|49
1645618680000|2022-02-23 12:18:00|93101.5|93076.5|93101.1|93076.1|93103.2|93078.2|93101.1|93076.1|32
1645618690000|2022-02-23 12:18:10|93101|93076|93098.2|93073.2|93101.8|93076.8|93098.2|93073.2|24
1645618700000|2022-02-23 12:18:20|93098.9|93073.9|93098.6|93073.6|93100.9|93075.9|93095.6|93070.6|47
1645618710000|2022-02-23 12:18:30|93104.4|93079.4|93110.1|93085.1|93111.8|93086.8|93104.4|93079.4|58
1645618720000|2022-02-23 12:18:40|93110.3|93085.3|93115.4|93090.4|93123.9|93098.9|93110.3|93085.3|52
1645618730000|2022-02-23 12:18:50|93120.3|93095.3|93117.7|93092.7|93120.3|93095.3|93115.5|93090.5|30
1645618740000|2022-02-23 12:19:00|93117|93092|93121.5|93096.5|93126.1|93101.1|93116.7|93091.7|49
1645618750000|2022-02-23 12:19:10|93120.8|93095.8|93120.2|93095.2|93121.9|93096.9|93118.9|93093.9|37
1645618760000|2022-02-23 12:19:20|93120.6|93095.6|93121.8|93096.8|93124.2|93099.2|93120|93095|26
1645618770000|2022-02-23 12:19:30|93121.2|93096.2|93117.6|93092.6|93121.2|93096.2|93116.7|93091.7|48
1645618780000|2022-02-23 12:19:40|93118.3|93093.3|93112.8|93087.8|93118.8|93093.8|93112.8|93087.8|29
1645618790000|2022-02-23 12:19:50|93113.7|93088.7|93118.5|93093.5|93118.9|93093.9|93112.8|93087.8|33
1645618800000|2022-02-23 12:20:00|93118.8|93093.8|93121.6|93096.6|93122.9|93097.9|93117.1|93092.1|42
1645618810000|2022-02-23 12:20:10|93122.3|93097.3|93131.4|93106.4|93131.5|93106.5|93122.3|93097.3|25
1645618820000|2022-02-23 12:20:20|93131.3|93106.3|93133.2|93108.2|93133.4|93108.4|93130.9|93105.9|20
1645618830000|2022-02-23 12:20:30|93131.9|93106.9|93121.7|93096.7|93133.5|93108.5|93121.7|93096.7|43
1645618840000|2022-02-23 12:20:40|93122.7|93097.7|93125.4|93100.4|93125.4|93100.4|93121.8|93096.8|27
1645618850000|2022-02-23 12:20:50|93123.7|93098.7|93124.4|93099.4|93125|93100|93123.1|93098.1|24
1645618860000|2022-02-23 12:21:00|93124.2|93099.2|93123.1|93098.1|93124.4|93099.4|93123.1|93098.1|25
1645618870000|2022-02-23 12:21:10|93122.8|93097.8|93121.2|93096.2|93123.2|93098.2|93119.4|93094.4|41
1645618880000|2022-02-23 12:21:20|93121.5|93096.5|93125.5|93100.5|93127.3|93102.3|93121.5|93096.5|32
1645618890000|2022-02-23 12:21:30|93125.2|93100.2|93108.8|93083.8|93125.7|93100.7|93108.5|93083.5|34
1645618900000|2022-02-23 12:21:40|93108.6|93083.6|93110.9|93085.9|93112.5|93087.5|93107.2|93082.2|44
1645618910000|2022-02-23 12:21:50|93111.7|93086.7|93114.6|93089.6|93114.6|93089.6|93108.5|93083.5|49
1645618920000|2022-02-23 12:22:00|93114.4|93089.4|93114|93089|93114.6|93089.6|93113.1|93088.1|37
1645618930000|2022-02-23 12:22:10|93114.2|93089.2|93087.8|93062.8|93114.2|93089.2|93087.1|93062.1|56
1645618940000|2022-02-23 12:22:20|93087.9|93062.9|93106.1|93081.1|93108.1|93083.1|93087.5|93062.5|47
1645618950000|2022-02-23 12:22:30|93105.8|93080.8|93110.7|93085.7|93111|93086|93092|93067|42
1645618960000|2022-02-23 12:22:40|93109.7|93084.7|93118|93093|93118.6|93093.6|93108.6|93083.6|51
1645618970000|2022-02-23 12:22:50|93117.4|93092.4|93108.4|93083.4|93118.5|93093.5|93107.1|93082.1|44
1645618980000|2022-02-23 12:23:00|93105.5|93080.5|93104.1|93079.1|93106.7|93081.7|93101.9|93076.9|48
1645618990000|2022-02-23 12:23:10|93104|93079|93109.4|93084.4|93109.5|93084.5|93103.9|93078.9|34
1645619000000|2022-02-23 12:23:20|93109.2|93084.2|93095.8|93070.8|93109.9|93084.9|93095|93070|43
1645619010000|2022-02-23 12:23:30|93096.2|93071.2|93095.9|93070.9|93096.4|93071.4|93095|93070|30
1645619020000|2022-02-23 12:23:40|93095.7|93070.7|93087.8|93062.8|93096.1|93071.1|93086.9|93061.9|45
1645619030000|2022-02-23 12:23:50|93087.5|93062.5|93106.9|93081.9|93109.8|93084.8|93087.5|93062.5|41
1645619040000|2022-02-23 12:24:00|93108|93083|93098.3|93073.3|93108|93083|93096|93071|45
1645619050000|2022-02-23 12:24:10|93098.5|93073.5|93084|93059|93103.7|93078.7|93084|93059|52
1645619060000|2022-02-23 12:24:20|93084.6|93059.6|93085.3|93060.3|93088.3|93063.3|93081.8|93056.8|47
1645619070000|2022-02-23 12:24:30|93083.1|93058.1|93108.5|93083.5|93110|93085|93083.1|93058.1|39
1645619080000|2022-02-23 12:24:40|93106.9|93081.9|93108|93083|93110.4|93085.4|93105.7|93080.7|34
1645619090000|2022-02-23 12:24:50|93107.6|93082.6|93108.7|93083.7|93109.7|93084.7|93107.5|93082.5|38
1645619100000|2022-02-23 12:25:00|93108.5|93083.5|93117.2|93092.2|93117.5|93092.5|93107.5|93082.5|41
1645619110000|2022-02-23 12:25:10|93115.6|93090.6|93122.6|93097.6|93125.9|93100.9|93112.9|93087.9|47
1645619120000|2022-02-23 12:25:20|93122.3|93097.3|93119.3|93094.3|93125.4|93100.4|93112.4|93087.4|49
1645619130000|2022-02-23 12:25:30|93119.5|93094.5|93114|93089|93121.2|93096.2|93111.6|93086.6|36
1645619140000|2022-02-23 12:25:40|93115.9|93090.9|93117.8|93092.8|93119.4|93094.4|93115.7|93090.7|39
1645619150000|2022-02-23 12:25:50|93118|93093|93117.6|93092.6|93118.9|93093.9|93116.7|93091.7|42
1645619160000|2022-02-23 12:26:00|93117.4|93092.4|93117.9|93092.9|93118.5|93093.5|93116.8|93091.8|16
1645619170000|2022-02-23 12:26:10|93117.7|93092.7|93106.4|93081.4|93117.7|93092.7|93099.9|93074.9|35
1645619180000|2022-02-23 12:26:20|93107.1|93082.1|93100.6|93075.6|93107.1|93082.1|93098.6|93073.6|34
1645619190000|2022-02-23 12:26:30|93100|93075|93098.3|93073.3|93101.1|93076.1|93097.9|93072.9|27
1645619200000|2022-02-23 12:26:40|93097.7|93072.7|93099.3|93074.3|93099.4|93074.4|93097.3|93072.3|17
1645619210000|2022-02-23 12:26:50|93099.8|93074.8|93099.8|93074.8|93100.7|93075.7|93099.4|93074.4|22
1645619220000|2022-02-23 12:27:00|93100|93075|93099.5|93074.5|93101.6|93076.6|93099.5|93074.5|26
1645619230000|2022-02-23 12:27:10|93099.6|93074.6|93096.3|93071.3|93100.9|93075.9|93095.3|93070.3|37
1645619240000|2022-02-23 12:27:20|93096.1|93071.1|93097.1|93072.1|93098|93073|93094.2|93069.2|46
1645619250000|2022-02-23 12:27:30|93096.8|93071.8|93098.6|93073.6|93099.6|93074.6|93095.1|93070.1|46
1645619260000|2022-02-23 12:27:40|93099.1|93074.1|93093.3|93068.3|93099.1|93074.1|93091.5|93066.5|49
1645619270000|2022-02-23 12:27:50|93092.2|93067.2|93117.3|93092.3|93117.3|93092.3|93091.3|93066.3|51
1645619280000|2022-02-23 12:28:00|93120.6|93095.6|93121.9|93096.9|93125.5|93100.5|93118.7|93093.7|41
1645619290000|2022-02-23 12:28:10|93124.2|93099.2|93120.6|93095.6|93125.2|93100.2|93120.6|93095.6|38
1645619300000|2022-02-23 12:28:20|93120.8|93095.8|93113.2|93088.2|93120.8|93095.8|93110.3|93085.3|28
1645619310000|2022-02-23 12:28:30|93115.6|93090.6|93109.6|93084.6|93115.8|93090.8|93107.7|93082.7|33
1645619320000|2022-02-23 12:28:40|93107.9|93082.9|93139.4|93114.4|93140.5|93115.5|93105|93080|57
1645619330000|2022-02-23 12:28:50|93139.6|93114.6|93139.9|93114.9|93140.1|93115.1|93137.8|93112.8|27
1645619340000|2022-02-23 12:29:00|93138.9|93113.9|93152.3|93127.3|93152.5|93127.5|93138.7|93113.7|54
1645619350000|2022-02-23 12:29:10|93152.5|93127.5|93154.2|93129.2|93154.2|93129.2|93150.7|93125.7|33
1645619360000|2022-02-23 12:29:20|93153.8|93128.8|93156|93131|93156.4|93131.4|93153.8|93128.8|40
1645619370000|2022-02-23 12:29:30|93155.1|93130.1|93159.6|93134.6|93161.2|93136.2|93154.8|93129.8|35
1645619380000|2022-02-23 12:29:40|93159.9|93134.9|93161.5|93136.5|93161.6|93136.6|93158.5|93133.5|34
1645619390000|2022-02-23 12:29:50|93161.6|93136.6|93161.9|93136.9|93162.9|93137.9|93161.1|93136.1|28
1645619400000|2022-02-23 12:30:00|93162.7|93137.7|93153.2|93128.2|93162.8|93137.8|93153.2|93128.2|46
1645619410000|2022-02-23 12:30:10|93152.1|93127.1|93148.3|93123.3|93152.5|93127.5|93147.5|93122.5|48
1645619420000|2022-02-23 12:30:20|93148.2|93123.2|93149.6|93124.6|93150|93125|93147.6|93122.6|31
1645619430000|2022-02-23 12:30:30|93149.4|93124.4|93140.5|93115.5|93152|93127|93139.1|93114.1|43
1645619440000|2022-02-23 12:30:40|93141.2|93116.2|93119.4|93094.4|93145.2|93120.2|93118|93093|55
1645619450000|2022-02-23 12:30:50|93119.7|93094.7|93122.1|93097.1|93122.9|93097.9|93119.4|93094.4|31
1645619460000|2022-02-23 12:31:00|93121.9|93096.9|93125.4|93100.4|93125.6|93100.6|93121.9|93096.9|27
1645619470000|2022-02-23 12:31:10|93125.9|93100.9|93120.9|93095.9|93125.9|93100.9|93120.9|93095.9|22
1645619480000|2022-02-23 12:31:20|93120.7|93095.7|93106.3|93081.3|93120.9|93095.9|93106.3|93081.3|49
1645619490000|2022-02-23 12:31:30|93106.5|93081.5|93092.4|93067.4|93107|93082|93092.4|93067.4|46
1645619500000|2022-02-23 12:31:40|93092.5|93067.5|93100.5|93075.5|93101.2|93076.2|93092.3|93067.3|33
1645619510000|2022-02-23 12:31:50|93100.9|93075.9|93102.3|93077.3|93103.9|93078.9|93100.9|93075.9|32
1645619520000|2022-02-23 12:32:00|93102.1|93077.1|93101.6|93076.6|93103.3|93078.3|93101.2|93076.2|28
1645619530000|2022-02-23 12:32:10|93101.4|93076.4|93119.1|93069.1|93120.7|93083.8|93101|93069.1|32
1645619540000|2022-02-23 12:32:20|93118|93068|93118.5|93068.5|93119.3|93081.9|93105.4|93067.5|40
1645619550000|2022-02-23 12:32:30|93118.2|93068.2|93119.6|93069.6|93119.6|93080.1|93101.3|93064|41
1645619560000|2022-02-23 12:32:40|93119.4|93069.4|93121.5|93071.5|93122.7|93084|93107.2|93069.3|38
1645619570000|2022-02-23 12:32:50|93121.6|93071.6|93107|93082|93122.1|93086.7|93106.4|93071.6|34
1645619580000|2022-02-23 12:33:00|93106.9|93081.9|93107.3|93082.3|93108.3|93083.3|93106.6|93081.6|33
1645619590000|2022-02-23 12:33:10|93107.4|93082.4|93111.4|93086.4|93112.4|93087.4|93107.1|93082.1|36
1645619600000|2022-02-23 12:33:20|93111.5|93086.5|93113.6|93088.6|93114.2|93089.2|93109.5|93084.5|40
1645619610000|2022-02-23 12:33:30|93113.1|93088.1|93111.6|93086.6|93114.8|93089.8|93110.6|93085.6|43
1645619620000|2022-02-23 12:33:40|93112|93087|93118.8|93068.8|93120.1|93087.5|93107.3|93068.7|45
1645619630000|2022-02-23 12:33:50|93119|93069|93116.7|93066.7|93121|93071|93116.7|93066.7|41
1645619640000|2022-02-23 12:34:00|93116.2|93066.2|93104|93079|93117.3|93080.7|93103.9|93066.2|29
1645619650000|2022-02-23 12:34:10|93103.9|93078.9|93113.3|93063.3|93113.3|93079.5|93100.1|93062.9|30
1645619660000|2022-02-23 12:34:20|93115|93065|93115|93065|93115.5|93065.5|93112.5|93062.5|29
1645619670000|2022-02-23 12:34:30|93114.9|93064.9|93102.2|93077.2|93114.9|93080.7|93102.2|93064.9|36
1645619680000|2022-02-23 12:34:40|93101.7|93076.7|93103.3|93078.3|93104.5|93079.5|93101.7|93076.7|32
1645619690000|2022-02-23 12:34:50|93103|93078|93106.6|93081.6|93117.3|93086.6|93103|93067.3|50
1645619700000|2022-02-23 12:35:00|93104.8|93079.8|93104.1|93079.1|93105.5|93080.5|93102.9|93077.9|26
1645619710000|2022-02-23 12:35:10|93103.9|93078.9|93105|93080|93105|93080|93102.9|93077.9|22
1645619720000|2022-02-23 12:35:20|93104.9|93079.9|93103.7|93078.7|93104.9|93079.9|93103.7|93078.7|12
1645619730000|2022-02-23 12:35:30|93103.2|93078.2|93102.9|93077.9|93105.2|93080.2|93102.5|93077.5|37
1645619740000|2022-02-23 12:35:40|93102.8|93077.8|93103.3|93078.3|93104.3|93079.3|93102.6|93077.6|20
1645619750000|2022-02-23 12:35:50|93103.2|93078.2|93111.8|93061.8|93117.2|93080.4|93100.1|93061.4|34
1645619760000|2022-02-23 12:36:00|93113.3|93063.3|93094.2|93069.2|93113.3|93077.8|93094|93055.9|42
1645619770000|2022-02-23 12:36:10|93096.8|93071.8|93107.3|93057.3|93107.8|93071.8|93092.4|93053.8|46
1645619780000|2022-02-23 12:36:20|93107.2|93057.2|93096.6|93071.6|93107.2|93071.6|93093.1|93057.2|33
1645619790000|2022-02-23 12:36:30|93096.5|93071.5|93094.5|93069.5|93108.8|93071.5|93094.3|93057.6|20
1645619800000|2022-02-23 12:36:40|93094.6|93069.6|93098.9|93073.9|93114.4|93079.7|93094.6|93059.9|57
1645619810000|2022-02-23 12:36:50|93098.8|93073.8|93108.9|93058.9|93109|93075.5|93094.1|93056|36
1645619820000|2022-02-23 12:37:00|93109.4|93059.4|93090|93065|93109.5|93070.7|93088.5|93054.6|39
1645619830000|2022-02-23 12:37:10|93090.3|93065.3|93087.3|93062.3|93091|93066|93085.2|93060.2|37
1645619840000|2022-02-23 12:37:20|93087.2|93062.2|93086.4|93061.4|93087.7|93062.7|93086.2|93061.2|17
1645619850000|2022-02-23 12:37:30|93086.5|93061.5|93063|93038|93100.4|93062.2|93062.9|93026.2|51
1645619860000|2022-02-23 12:37:40|93065.6|93040.6|93047.7|93022.7|93074.8|93040.8|93047.3|93016.9|58
1645619870000|2022-02-23 12:37:50|93048.4|93023.4|93047.9|93022.9|93048.4|93023.4|93045|93020|26
1645619880000|2022-02-23 12:38:00|93047.8|93022.8|93052.3|93027.3|93052.5|93027.5|93046.2|93021.2|41
1645619890000|2022-02-23 12:38:10|93052.7|93027.7|93070|93020|93070|93031.2|93049|93012.2|38
1645619900000|2022-02-23 12:38:20|93061|93036|93059.2|93034.2|93072.5|93036.4|93055.2|93020|43
1645619910000|2022-02-23 12:38:30|93059.3|93034.3|93058.7|93033.7|93071.9|93035.2|93056.2|93019.8|32
1645619920000|2022-02-23 12:38:40|93058.8|93033.8|93064.3|93039.3|93075.4|93040|93058.2|93021.9|43
1645619930000|2022-02-23 12:38:50|93064.6|93039.6|93063.9|93038.9|93066.1|93041.1|93063.2|93038.2|23
1645619940000|2022-02-23 12:39:00|93063.7|93038.7|93067.4|93042.4|93068.2|93043.2|93063.5|93038.5|27
1645619950000|2022-02-23 12:39:10|93067.3|93042.3|93068.3|93043.3|93073|93048|93067.1|93042.1|39
1645619960000|2022-02-23 12:39:20|93069.4|93044.4|93079.8|93029.8|93081.3|93046.8|93067.5|93029.8|39
1645619970000|2022-02-23 12:39:30|93080.4|93030.4|93069.4|93044.4|93080.4|93049.1|93069.4|93030.4|34
1645619980000|2022-02-23 12:39:40|93069.5|93044.5|93069|93044|93071.4|93046.4|93067.9|93042.9|31
1645619990000|2022-02-23 12:39:50|93068.6|93043.6|93059.7|93034.7|93082.2|93046.8|93058.5|93030.4|38
1645620000000|2022-02-23 12:40:00|93059.6|93034.6|93068.2|93043.2|93078.1|93043.6|93058.7|93023.2|36
1645620010000|2022-02-23 12:40:10|93078.6|93028.6|93056.3|93031.3|93080.6|93045|93054.9|93028.6|43
1645620020000|2022-02-23 12:40:20|93056.1|93031.1|93054.7|93029.7|93066.5|93031.6|93051.2|93015.5|25
1645620030000|2022-02-23 12:40:30|93055|93030|93059.8|93034.8|93073|93040.8|93049.4|93015.8|38
1645620040000|2022-02-23 12:40:40|93060.2|93035.2|93065.3|93015.3|93072.1|93035.9|93049.3|93013.7|49
1645620050000|2022-02-23 12:40:50|93067.1|93017.1|93055.4|93030.4|93067.1|93030.9|93049.2|93012.8|44
1645620060000|2022-02-23 12:41:00|93055.7|93030.7|93062.3|93037.3|93065.7|93040.7|93049.8|93024.8|50
1645620070000|2022-02-23 12:41:10|93060.4|93035.4|93064.1|93039.1|93065.5|93040.5|93060.4|93035.4|33
1645620080000|2022-02-23 12:41:20|93064.6|93039.6|93062.3|93037.3|93067.1|93042.1|93060|93035|33
1645620090000|2022-02-23 12:41:30|93062|93037|93060.3|93035.3|93065.8|93040.8|93058.1|93033.1|45
1645620100000|2022-02-23 12:41:40|93060.4|93035.4|93069.3|93044.3|93069.3|93044.3|93059.6|93034.6|49
1645620110000|2022-02-23 12:41:50|93068.5|93043.5|93066.8|93041.8|93068.9|93043.9|93065.7|93040.7|41
1645620120000|2022-02-23 12:42:00|93067.8|93042.8|93066|93041|93068.2|93043.2|93066|93041|26
1645620130000|2022-02-23 12:42:10|93065.9|93040.9|93068.9|93043.9|93070.3|93045.3|93065.6|93040.6|28
1645620140000|2022-02-23 12:42:20|93069|93044|93071.4|93046.4|93072.3|93047.3|93068.2|93043.2|35
1645620150000|2022-02-23 12:42:30|93071|93046|93061|93036|93077.9|93052.9|93059.4|93034.4|54
1645620160000|2022-02-23 12:42:40|93059.9|93034.9|93061.1|93036.1|93064.3|93039.3|93058|93033|35
1645620170000|2022-02-23 12:42:50|93061.7|93036.7|93057.5|93032.5|93063|93038|93056.7|93031.7|51
1645620180000|2022-02-23 12:43:00|93057.6|93032.6|93057|93032|93059.3|93034.3|93056.7|93031.7|22
1645620190000|2022-02-23 12:43:10|93056.6|93031.6|93052.9|93027.9|93056.6|93031.6|93052.4|93027.4|33
1645620200000|2022-02-23 12:43:20|93053|93028|93054.6|93029.6|93055.5|93030.5|93049.2|93024.2|31
1645620210000|2022-02-23 12:43:30|93054.4|93029.4|93054.8|93029.8|93058.5|93033.5|93053.1|93028.1|23
1645620220000|2022-02-23 12:43:40|93054.4|93029.4|93059.1|93034.1|93060.7|93035.7|93054.4|93029.4|27
1645620230000|2022-02-23 12:43:50|93060.7|93035.7|93057.9|93032.9|93060.7|93035.7|93056.9|93031.9|33
1645620240000|2022-02-23 12:44:00|93057.8|93032.8|93054.7|93029.7|93058.3|93033.3|93054.7|93029.7|38
1645620250000|2022-02-23 12:44:10|93057.3|93032.3|93052.6|93027.6|93057.3|93032.3|93049.3|93024.3|36
1645620260000|2022-02-23 12:44:20|93053|93028|93054.3|93029.3|93056|93031|93051.5|93026.5|32
1645620270000|2022-02-23 12:44:30|93054.4|93029.4|93055.1|93030.1|93056.9|93031.9|93053.7|93028.7|34
1645620280000|2022-02-23 12:44:40|93054.5|93029.5|93060.9|93035.9|93062.4|93037.4|93053.3|93028.3|32
1645620290000|2022-02-23 12:44:50|93060.7|93035.7|93061.6|93036.6|93062.9|93037.9|93059.6|93034.6|25
1645620300000|2022-02-23 12:45:00|93061.7|93036.7|93069.5|93044.5|93069.8|93044.8|93061.3|93036.3|43
1645620310000|2022-02-23 12:45:10|93070.1|93045.1|93071.8|93046.8|93073.4|93048.4|93069.7|93044.7|36
1645620320000|2022-02-23 12:45:20|93071.9|93046.9|93068.8|93043.8|93071.9|93046.9|93068.1|93043.1|38
1645620330000|2022-02-23 12:45:30|93069.5|93044.5|93065.2|93040.2|93070.1|93045.1|93061.4|93036.4|45
1645620340000|2022-02-23 12:45:40|93066.6|93041.6|93076.3|93051.3|93077.9|93052.9|93065.7|93040.7|52
1645620350000|2022-02-23 12:45:50|93074.8|93049.8|93076.7|93051.7|93077.6|93052.6|93074.7|93049.7|32
1645620360000|2022-02-23 12:46:00|93076.4|93051.4|93067.7|93042.7|93076.9|93051.9|93063|93038|38
1645620370000|2022-02-23 12:46:10|93068.6|93043.6|93068.9|93043.9|93070.4|93045.4|93065.2|93040.2|50
1645620380000|2022-02-23 12:46:20|93069.3|93044.3|93074.3|93049.3|93076.7|93051.7|93068.9|93043.9|47
1645620390000|2022-02-23 12:46:30|93074.1|93049.1|93073.6|93048.6|93074.8|93049.8|93072.9|93047.9|38
1645620400000|2022-02-23 12:46:40|93073.5|93048.5|93074.5|93049.5|93075.2|93050.2|93072.9|93047.9|22
1645620410000|2022-02-23 12:46:50|93074.2|93049.2|93077.5|93052.5|93078|93053|93072.3|93047.3|34
1645620420000|2022-02-23 12:47:00|93077.4|93052.4|93072.7|93047.7|93079.1|93054.1|93072.6|93047.6|47
1645620430000|2022-02-23 12:47:10|93073.1|93048.1|93072.9|93047.9|93077.2|93052.2|93072.4|93047.4|42
1645620440000|2022-02-23 12:47:20|93072.7|93047.7|93069.4|93044.4|93072.7|93047.7|93069|93044|40
1645620450000|2022-02-23 12:47:30|93069.7|93044.7|93087|93062|93089.2|93064.2|93069.1|93044.1|42
1645620460000|2022-02-23 12:47:40|93087.2|93062.2|93090.7|93065.7|93092.1|93067.1|93087.2|93062.2|43
1645620470000|2022-02-23 12:47:50|93090.8|93065.8|93094.9|93069.9|93095.1|93070.1|93089.7|93064.7|48
1645620480000|2022-02-23 12:48:00|93098.2|93073.2|93094|93069|93101.9|93076.9|93091.8|93066.8|59
1645620490000|2022-02-23 12:48:10|93093.9|93068.9|93088.3|93063.3|93096.6|93071.6|93088.3|93063.3|61
1645620500000|2022-02-23 12:48:20|93089.5|93064.5|93081.5|93056.5|93093|93068|93079.3|93054.3|45
1645620510000|2022-02-23 12:48:30|93081.2|93056.2|93082|93057|93083.4|93058.4|93078.6|93053.6|55
1645620520000|2022-02-23 12:48:40|93081.8|93056.8|93080|93055|93081.9|93056.9|93079.1|93054.1|36
1645620530000|2022-02-23 12:48:50|93079.8|93054.8|93083.8|93058.8|93084|93059|93079.8|93054.8|37
1645620540000|2022-02-23 12:49:00|93084.5|93059.5|93081.6|93056.6|93084.5|93059.5|93081.4|93056.4|30
1645620550000|2022-02-23 12:49:10|93081.7|93056.7|93086.5|93061.5|93088.5|93063.5|93081.2|93056.2|43
1645620560000|2022-02-23 12:49:20|93086.6|93061.6|93081.6|93056.6|93087.2|93062.2|93072.3|93047.3|49
1645620570000|2022-02-23 12:49:30|93081.7|93056.7|93082.3|93057.3|93082.9|93057.9|93077.7|93052.7|43
1645620580000|2022-02-23 12:49:40|93081.8|93056.8|93088.1|93063.1|93091.3|93066.3|93081.1|93056.1|50
1645620590000|2022-02-23 12:49:50|93088.3|93063.3|93085|93060|93093.5|93068.5|93077.4|93052.4|47
1645620600000|2022-02-23 12:50:00|93086.1|93061.1|93091.6|93066.6|93092.1|93067.1|93086.1|93061.1|46
1645620610000|2022-02-23 12:50:10|93091.4|93066.4|93085|93060|93091.4|93066.4|93083.6|93058.6|44
1645620620000|2022-02-23 12:50:20|93085.1|93060.1|93089.7|93064.7|93090|93065|93084.3|93059.3|56
1645620630000|2022-02-23 12:50:30|93089.8|93064.8|93086.7|93061.7|93089.9|93064.9|93080.8|93055.8|44
1645620640000|2022-02-23 12:50:40|93087.1|93062.1|93083.1|93058.1|93090.6|93065.6|93080.8|93055.8|42
1645620650000|2022-02-23 12:50:50|93083.2|93058.2|93092.8|93067.8|93092.8|93067.8|93082.5|93057.5|45
1645620660000|2022-02-23 12:51:00|93091.8|93066.8|93085.6|93060.6|93095.8|93070.8|93084.1|93059.1|46
1645620670000|2022-02-23 12:51:10|93085.5|93060.5|93083.1|93058.1|93086.2|93061.2|93083.1|93058.1|22
1645620680000|2022-02-23 12:51:20|93082.9|93057.9|93087.3|93062.3|93087.3|93062.3|93082.2|93057.2|33
1645620690000|2022-02-23 12:51:30|93087.2|93062.2|93106|93081|93106|93081|93084.4|93059.4|47
1645620700000|2022-02-23 12:51:40|93103.2|93078.2|93109|93084|93109.5|93084.5|93103.2|93078.2|34
1645620710000|2022-02-23 12:51:50|93108.9|93083.9|93101.1|93076.1|93108.9|93083.9|93100.1|93075.1|33
1645620720000|2022-02-23 12:52:00|93101.3|93076.3|93101.8|93076.8|93103.3|93078.3|93101.3|93076.3|33
1645620730000|2022-02-23 12:52:10|93102.6|93077.6|93106.5|93081.5|93108.3|93083.3|93102.6|93077.6|36
1645620740000|2022-02-23 12:52:20|93106.4|93081.4|93106.7|93081.7|93107.8|93082.8|93105.8|93080.8|24
1645620750000|2022-02-23 12:52:30|93106.3|93081.3|93104|93079|93106.9|93081.9|93103.3|93078.3|35
1645620760000|2022-02-23 12:52:40|93105.2|93080.2|93112.9|93087.9|93115.5|93090.5|93104|93079|39
1645620770000|2022-02-23 12:52:50|93113|93088|93106.6|93081.6|93113|93088|93098.6|93073.6|54
1645620780000|2022-02-23 12:53:00|93106.7|93081.7|93079.5|93054.5|93107.2|93082.2|93077.4|93052.4|60
1645620790000|2022-02-23 12:53:10|93079.4|93054.4|93081.6|93056.6|93081.7|93056.7|93079.3|93054.3|38
1645620800000|2022-02-23 12:53:20|93081.3|93056.3|93081.7|93056.7|93082.1|93057.1|93079.9|93054.9|22
1645620810000|2022-02-23 12:53:30|93081.6|93056.6|93086.5|93061.5|93088.5|93063.5|93077.2|93052.2|44
1645620820000|2022-02-23 12:53:40|93087.6|93062.6|93092.1|93067.1|93092.1|93067.1|93085.6|93060.6|36
1645620830000|2022-02-23 12:53:50|93091.8|93066.8|93091.8|93066.8|93094.5|93069.5|93091.4|93066.4|45
1645620840000|2022-02-23 12:54:00|93093|93068|93094.3|93069.3|93098.8|93073.8|93092.4|93067.4|38
1645620850000|2022-02-23 12:54:10|93093.9|93068.9|93085.8|93060.8|93094.6|93069.6|93083.8|93058.8|41
1645620860000|2022-02-23 12:54:20|93085.6|93060.6|93085|93060|93088.5|93063.5|93085|93060|32
1645620870000|2022-02-23 12:54:30|93085.1|93060.1|93082.5|93057.5|93087|93062|93080.5|93055.5|36
1645620880000|2022-02-23 12:54:40|93082.4|93057.4|93090.9|93065.9|93090.9|93065.9|93082.4|93057.4|36
1645620890000|2022-02-23 12:54:50|93087.6|93062.6|93083.2|93058.2|93092.6|93067.6|93083.2|93058.2|61
1645620900000|2022-02-23 12:55:00|93083.3|93058.3|93092.1|93067.1|93093.1|93068.1|93081.4|93056.4|56
1645620910000|2022-02-23 12:55:10|93092.5|93067.5|93107.3|93082.3|93107.4|93082.4|93090.9|93065.9|58
1645620920000|2022-02-23 12:55:20|93107.4|93082.4|93109.2|93084.2|93109.8|93084.8|93106.5|93081.5|38
1645620930000|2022-02-23 12:55:30|93109.1|93084.1|93105.9|93080.9|93109.2|93084.2|93102|93077|60
1645620940000|2022-02-23 12:55:40|93105.7|93080.7|93107.5|93082.5|93109.3|93084.3|93105.7|93080.7|46
1645620950000|2022-02-23 12:55:50|93107.6|93082.6|93104.8|93079.8|93109.5|93084.5|93103.8|93078.8|51
1645620960000|2022-02-23 12:56:00|93103.4|93078.4|93106.4|93081.4|93106.4|93081.4|93100.9|93075.9|53
1645620970000|2022-02-23 12:56:10|93104.5|93079.5|93107|93082|93110.6|93085.6|93103|93078|60
1645620980000|2022-02-23 12:56:20|93107.2|93082.2|93110.1|93085.1|93110.3|93085.3|93105|93080|46
1645620990000|2022-02-23 12:56:30|93109.9|93084.9|93110.6|93085.6|93113.7|93088.7|93109.1|93084.1|48
1645621000000|2022-02-23 12:56:40|93110.5|93085.5|93111.9|93086.9|93112.7|93087.7|93108|93083|50
1645621010000|2022-02-23 12:56:50|93111.4|93086.4|93111|93086|93111.8|93086.8|93109.6|93084.6|54
1645621020000|2022-02-23 12:57:00|93110.7|93085.7|93110.5|93085.5|93112.5|93087.5|93109.6|93084.6|58
1645621030000|2022-02-23 12:57:10|93110.2|93085.2|93112.7|93087.7|93113.8|93088.8|93110.1|93085.1|55
1645621040000|2022-02-23 12:57:20|93114.2|93089.2|93113.9|93088.9|93115.9|93090.9|93109.1|93084.1|57
1645621050000|2022-02-23 12:57:30|93113.5|93088.5|93118|93093|93118|93093|93113.4|93088.4|59
1645621060000|2022-02-23 12:57:40|93117.1|93092.1|93117|93092|93120|93095|93114.8|93089.8|44
1645621070000|2022-02-23 12:57:50|93117.7|93092.7|93115.7|93090.7|93119.1|93094.1|93112.4|93087.4|37
1645621080000|2022-02-23 12:58:00|93115|93090|93115.3|93090.3|93117.3|93092.3|93112.9|93087.9|39
1645621090000|2022-02-23 12:58:10|93114.9|93089.9|93132.4|93107.4|93139.7|93114.7|93114.2|93089.2|52
1645621100000|2022-02-23 12:58:20|93130.7|93105.7|93130.9|93105.9|93139.8|93114.8|93130.5|93105.5|48
1645621110000|2022-02-23 12:58:30|93131.4|93106.4|93109.6|93084.6|93131.6|93106.6|93105.7|93080.7|60
1645621120000|2022-02-23 12:58:40|93110.3|93085.3|93111.6|93086.6|93111.7|93086.7|93107.8|93082.8|45
1645621130000|2022-02-23 12:58:50|93111.1|93086.1|93110.2|93085.2|93113.7|93088.7|93108.4|93083.4|49
1645621140000|2022-02-23 12:59:00|93109.9|93084.9|93111.6|93086.6|93112.4|93087.4|93108.6|93083.6|54
1645621150000|2022-02-23 12:59:10|93111.8|93086.8|93108.7|93083.7|93115.8|93090.8|93107.6|93082.6|59
1645621160000|2022-02-23 12:59:20|93108.5|93083.5|93117.4|93092.4|93119.5|93094.5|93107.6|93082.6|60
1645621170000|2022-02-23 12:59:30|93117.1|93092.1|93120|93095|93120.1|93095.1|93116.2|93091.2|55
1645621180000|2022-02-23 12:59:40|93119.9|93094.9|93122.2|93097.2|93123.1|93098.1|93119.9|93094.9|46
1645621190000|2022-02-23 12:59:50|93122|93097|93129.9|93104.9|93133.6|93108.6|93121.2|93096.2|67
1645621200000|2022-02-23 13:00:00|93130.2|93105.2|93130.1|93105.1|93138.2|93113.2|93128|93103|68
1645621210000|2022-02-23 13:00:10|93130|93105|93130.4|93105.4|93132.3|93107.3|93128.6|93103.6|55
1645621220000|2022-02-23 13:00:20|93130.3|93105.3|93129.7|93104.7|93132.1|93107.1|93129.4|93104.4|47
1645621230000|2022-02-23 13:00:30|93129.9|93104.9|93128.3|93103.3|93130|93105|93120.6|93095.6|49
1645621240000|2022-02-23 13:00:40|93128.9|93103.9|93139|93114|93139.7|93114.7|93128.9|93103.9|60
1645621250000|2022-02-23 13:00:50|93139.4|93114.4|93153.8|93128.8|93154.4|93129.4|93139.4|93114.4|58
1645621260000|2022-02-23 13:01:00|93152.4|93127.4|93148.4|93123.4|93153.5|93128.5|93146.4|93121.4|51
1645621270000|2022-02-23 13:01:10|93149.6|93124.6|93152.3|93127.3|93156.2|93131.2|93149.1|93124.1|66
1645621280000|2022-02-23 13:01:20|93152.9|93127.9|93153.4|93128.4|93154.3|93129.3|93147.9|93122.9|55
1645621290000|2022-02-23 13:01:30|93153.1|93128.1|93153.6|93128.6|93155|93130|93153.1|93128.1|41
1645621300000|2022-02-23 13:01:40|93154.1|93129.1|93149.7|93124.7|93154.6|93129.6|93148.6|93123.6|45
1645621310000|2022-02-23 13:01:50|93148.1|93123.1|93146.9|93121.9|93152.2|93127.2|93146.9|93121.9|49
1645621320000|2022-02-23 13:02:00|93146|93121|93141.4|93116.4|93147.2|93122.2|93140.6|93115.6|47
1645621330000|2022-02-23 13:02:10|93141.5|93116.5|93137.1|93112.1|93143.6|93118.6|93136.1|93111.1|42
1645621340000|2022-02-23 13:02:20|93136.9|93111.9|93131.6|93106.6|93138.6|93113.6|93130.4|93105.4|51
1645621350000|2022-02-23 13:02:30|93132.2|93107.2|93132.3|93107.3|93132.6|93107.6|93128.4|93103.4|51
1645621360000|2022-02-23 13:02:40|93132.5|93107.5|93134.9|93109.9|93135.1|93110.1|93131.6|93106.6|35
1645621370000|2022-02-23 13:02:50|93134.8|93109.8|93130.5|93105.5|93134.8|93109.8|93130.3|93105.3|34
1645621380000|2022-02-23 13:03:00|93130.4|93105.4|93130.5|93105.5|93132.2|93107.2|93130.1|93105.1|28
1645621390000|2022-02-23 13:03:10|93130.2|93105.2|93133.7|93108.7|93141|93116|93129.4|93104.4|41
1645621400000|2022-02-23 13:03:20|93133.8|93108.8|93143.3|93118.3|93149.7|93124.7|93132.1|93107.1|67
1645621410000|2022-02-23 13:03:30|93142.5|93117.5|93140.1|93115.1|93142.7|93117.7|93139.2|93114.2|39
1645621420000|2022-02-23 13:03:40|93140.3|93115.3|93132.2|93107.2|93145.2|93120.2|93131.9|93106.9|43
1645621430000|2022-02-23 13:03:50|93132.8|93107.8|93151.5|93126.5|93152.7|93127.7|93132.8|93107.8|47
1645621440000|2022-02-23 13:04:00|93151.3|93126.3|93138.6|93113.6|93151.5|93126.5|93137.3|93112.3|44
1645621450000|2022-02-23 13:04:10|93138.5|93113.5|93140.7|93115.7|93141.1|93116.1|93131.9|93106.9|47
1645621460000|2022-02-23 13:04:20|93139.9|93114.9|93143|93118|93149.3|93124.3|93139.2|93114.2|60
1645621470000|2022-02-23 13:04:30|93143.5|93118.5|93137.1|93112.1|93144.5|93119.5|93136.2|93111.2|49
1645621480000|2022-02-23 13:04:40|93137.3|93112.3|93132.6|93107.6|93137.8|93112.8|93131.1|93106.1|47
1645621490000|2022-02-23 13:04:50|93132.8|93107.8|93111.4|93086.4|93132.9|93107.9|93111.4|93086.4|56
1645621500000|2022-02-23 13:05:00|93110.5|93085.5|93126.5|93101.5|93127.2|93102.2|93108.5|93083.5|64
1645621510000|2022-02-23 13:05:10|93127.6|93102.6|93136.9|93111.9|93141.9|93116.9|93127.3|93102.3|60
1645621520000|2022-02-23 13:05:20|93137|93112|93132.3|93107.3|93138|93113|93131.3|93106.3|49
1645621530000|2022-02-23 13:05:30|93131.9|93106.9|93131.6|93106.6|93133.2|93108.2|93130.8|93105.8|47
1645621540000|2022-02-23 13:05:40|93133.7|93108.7|93131.5|93106.5|93134.6|93109.6|93131.5|93106.5|40
1645621550000|2022-02-23 13:05:50|93131.7|93106.7|93126.3|93101.3|93132.3|93107.3|93125.5|93100.5|40
1645621560000|2022-02-23 13:06:00|93126.2|93101.2|93125.3|93100.3|93126.5|93101.5|93124.5|93099.5|32
1645621570000|2022-02-23 13:06:10|93125.2|93100.2|93123.5|93098.5|93125.2|93100.2|93120|93095|56
1645621580000|2022-02-23 13:06:20|93123.2|93098.2|93122.9|93097.9|93123.3|93098.3|93120.6|93095.6|35
1645621590000|2022-02-23 13:06:30|93123|93098|93119.3|93094.3|93123.2|93098.2|93119.3|93094.3|35
1645621600000|2022-02-23 13:06:40|93119.1|93094.1|93115.9|93090.9|93119.5|93094.5|93114.7|93089.7|40
1645621610000|2022-02-23 13:06:50|93115.8|93090.8|93118.2|93093.2|93120.1|93095.1|93111.6|93086.6|47
1645621620000|2022-02-23 13:07:00|93118.1|93093.1|93116.5|93091.5|93118.2|93093.2|93116.2|93091.2|47
1645621630000|2022-02-23 13:07:10|93116.4|93091.4|93114.5|93089.5|93121.5|93096.5|93112.7|93087.7|53
1645621640000|2022-02-23 13:07:20|93113.8|93088.8|93112.4|93087.4|93114.4|93089.4|93111.3|93086.3|51
1645621650000|2022-02-23 13:07:30|93112.1|93087.1|93120.8|93095.8|93122.2|93097.2|93112.1|93087.1|58
1645621660000|2022-02-23 13:07:40|93121.1|93096.1|93115.7|93090.7|93121.6|93096.6|93115.3|93090.3|44
1645621670000|2022-02-23 13:07:50|93115.9|93090.9|93119.2|93094.2|93121.4|93096.4|93114.3|93089.3|45
1645621680000|2022-02-23 13:08:00|93119.3|93094.3|93120|93095|93121.1|93096.1|93117.7|93092.7|31
1645621690000|2022-02-23 13:08:10|93120.4|93095.4|93120.3|93095.3|93123.6|93098.6|93119.2|93094.2|37
1645621700000|2022-02-23 13:08:20|93120.2|93095.2|93117.1|93092.1|93120.2|93095.2|93114.9|93089.9|47
1645621710000|2022-02-23 13:08:30|93117|93092|93114.5|93089.5|93119.1|93094.1|93112.7|93087.7|60
1645621720000|2022-02-23 13:08:40|93114.9|93089.9|93116.7|93091.7|93130.1|93105.1|93114.6|93089.6|50
1645621730000|2022-02-23 13:08:50|93116.8|93091.8|93118.5|93093.5|93120.9|93095.9|93116.8|93091.8|47
1645621740000|2022-02-23 13:09:00|93118.6|93093.6|93120.2|93095.2|93121.2|93096.2|93112|93087|49
1645621750000|2022-02-23 13:09:10|93120.4|93095.4|93116.5|93091.5|93120.4|93095.4|93116.2|93091.2|47
1645621760000|2022-02-23 13:09:20|93116.6|93091.6|93112.9|93087.9|93116.6|93091.6|93110.9|93085.9|39
1645621770000|2022-02-23 13:09:30|93112.1|93087.1|93109.2|93084.2|93115|93090|93107.1|93082.1|52
1645621780000|2022-02-23 13:09:40|93107.7|93082.7|93106.4|93081.4|93108.5|93083.5|93106.1|93081.1|48
1645621790000|2022-02-23 13:09:50|93106.5|93081.5|93105.6|93080.6|93108.6|93083.6|93105|93080|35
1645621800000|2022-02-23 13:10:00|93105.5|93080.5|93112.9|93087.9|93112.9|93087.9|93103.4|93078.4|38
1645621810000|2022-02-23 13:10:10|93112.5|93087.5|93110.2|93085.2|93112.5|93087.5|93110|93085|22
1645621820000|2022-02-23 13:10:20|93110|93085|93109.2|93084.2|93111.1|93086.1|93108.7|93083.7|22
1645621830000|2022-02-23 13:10:30|93108.8|93083.8|93109.2|93084.2|93109.9|93084.9|93108.7|93083.7|23
1645621840000|2022-02-23 13:10:40|93109.5|93084.5|93115|93090|93115.3|93090.3|93109|93084|26
1645621850000|2022-02-23 13:10:50|93114.7|93089.7|93114.3|93089.3|93117|93092|93113.6|93088.6|24
1645621860000|2022-02-23 13:11:00|93113.9|93088.9|93113.1|93088.1|93113.9|93088.9|93112.6|93087.6|17
1645621870000|2022-02-23 13:11:10|93113|93088|93112.7|93087.7|93113.1|93088.1|93112.3|93087.3|14
1645621880000|2022-02-23 13:11:20|93112.6|93087.6|93112.8|93087.8|93113.2|93088.2|93111.9|93086.9|21
1645621890000|2022-02-23 13:11:30|93112.7|93087.7|93116.4|93091.4|93118.7|93093.7|93112.4|93087.4|46
1645621900000|2022-02-23 13:11:40|93116.7|93091.7|93119.6|93094.6|93121|93096|93116.4|93091.4|37
1645621910000|2022-02-23 13:11:50|93119.8|93094.8|93119.9|93094.9|93120.9|93095.9|93117.8|93092.8|38
1645621920000|2022-02-23 13:12:00|93120|93095|93121.8|93096.8|93122.3|93097.3|93119.7|93094.7|23
1645621930000|2022-02-23 13:12:10|93122.3|93097.3|93121.7|93096.7|93122.5|93097.5|93120.6|93095.6|19
1645621940000|2022-02-23 13:12:20|93121.5|93096.5|93121.5|93096.5|93122.9|93097.9|93120.7|93095.7|18
1645621950000|2022-02-23 13:12:30|93121.4|93096.4|93141.2|93116.2|93156.3|93116.2|93121.4|93096.4|51
1645621960000|2022-02-23 13:12:40|93142.9|93117.9|93155.1|93105.1|93156.4|93118.6|93141.2|93105.1|37
1645621970000|2022-02-23 13:12:50|93155.4|93105.4|93155.4|93105.4|93156.6|93118.8|93143.7|93104|46
1645621980000|2022-02-23 13:13:00|93155.6|93105.6|93149.7|93124.7|93163.4|93130.5|93144.3|93104.6|57
1645621990000|2022-02-23 13:13:10|93149.4|93124.4|93148.4|93123.4|93161|93126.4|93144|93111|39
1645622000000|2022-02-23 13:13:20|93148.6|93123.6|93149.4|93124.4|93154.1|93129.1|93146.2|93121.2|56
1645622010000|2022-02-23 13:13:30|93149.3|93124.3|93146.4|93121.4|93161.2|93124.5|93146.4|93110.2|38
1645622020000|2022-02-23 13:13:40|93146.7|93121.7|93147.8|93122.8|93148.8|93123.8|93145.9|93120.9|34
1645622030000|2022-02-23 13:13:50|93147.4|93122.4|93153.2|93128.2|93167.3|93129.5|93142.1|93117.1|63
1645622040000|2022-02-23 13:14:00|93153.4|93128.4|93145.6|93120.6|93153.4|93128.4|93142.5|93117.5|60
1645622050000|2022-02-23 13:14:10|93145.4|93120.4|93147.2|93122.2|93159.8|93124|93144.5|93109.8|57
1645622060000|2022-02-23 13:14:20|93147.1|93122.1|93147.3|93122.3|93148.2|93123.2|93144.8|93119.8|27
1645622070000|2022-02-23 13:14:30|93147.2|93122.2|93154.2|93129.2|93154.2|93129.2|93147.1|93122.1|39
1645622080000|2022-02-23 13:14:40|93153.8|93128.8|93151.9|93126.9|93154.3|93129.3|93151.6|93126.6|23
1645622090000|2022-02-23 13:14:50|93151.8|93126.8|93153.2|93128.2|93153.5|93128.5|93151.1|93126.1|35
1645622100000|2022-02-23 13:15:00|93153.5|93128.5|93153.6|93103.6|93159.6|93134.6|93140.6|93102.5|62
1645622110000|2022-02-23 13:15:10|93153.3|93103.3|93133.1|93108.1|93153.3|93119.6|93128|93101.1|69
1645622120000|2022-02-23 13:15:20|93132.1|93107.1|93132.6|93107.6|93133.7|93108.7|93128.1|93103.1|34
1645622130000|2022-02-23 13:15:30|93131.7|93106.7|93130.3|93105.3|93132.1|93107.1|93127.4|93102.4|35
1645622140000|2022-02-23 13:15:40|93131.2|93106.2|93128.9|93103.9|93131.2|93106.2|93127.5|93102.5|34
1645622150000|2022-02-23 13:15:50|93127.5|93102.5|93132.8|93107.8|93138.2|93113.2|93127.5|93102.5|57
1645622160000|2022-02-23 13:16:00|93132.2|93107.2|93134.1|93109.1|93136|93111|93132.2|93107.2|31
1645622170000|2022-02-23 13:16:10|93134|93109|93135.3|93110.3|93135.7|93110.7|93128.7|93103.7|45
1645622180000|2022-02-23 13:16:20|93135.4|93110.4|93140.1|93115.1|93140.1|93115.1|93135.2|93110.2|30
1645622190000|2022-02-23 13:16:30|93139.6|93114.6|93140.3|93115.3|93153.5|93116|93139|93101.8|35
1645622200000|2022-02-23 13:16:40|93140.4|93115.4|93140.9|93115.9|93141.1|93116.1|93139.7|93114.7|20
1645622210000|2022-02-23 13:16:50|93140.1|93115.1|93143.1|93118.1|93143.7|93118.7|93138|93113|47
1645622220000|2022-02-23 13:17:00|93143|93118|93136.1|93111.1|93162.5|93120.6|93134.8|93099.8|53
1645622230000|2022-02-23 13:17:10|93135.8|93110.8|93128.5|93103.5|93137.4|93112.4|93127.6|93102.6|45
1645622240000|2022-02-23 13:17:20|93128.8|93103.8|93132.3|93107.3|93132.9|93107.9|93127.5|93102.5|38
1645622250000|2022-02-23 13:17:30|93132.2|93107.2|93157.9|93132.9|93157.9|93132.9|93132.2|93107.2|55
1645622260000|2022-02-23 13:17:40|93157.7|93132.7|93157.9|93132.9|93158.6|93133.6|93154.6|93129.6|50
1645622270000|2022-02-23 13:17:50|93157.6|93132.6|93158.6|93133.6|93158.7|93133.7|93156.2|93131.2|52
1645622280000|2022-02-23 13:18:00|93158.3|93133.3|93156.6|93131.6|93158.6|93133.6|93156.1|93131.1|32
1645622290000|2022-02-23 13:18:10|93156.7|93131.7|93156.7|93131.7|93159|93134|93155.3|93130.3|41
1645622300000|2022-02-23 13:18:20|93157|93132|93156.7|93131.7|93159.5|93134.5|93156.3|93131.3|41
1645622310000|2022-02-23 13:18:30|93157|93132|93155.7|93130.7|93157.5|93132.5|93155.2|93130.2|48
1645622320000|2022-02-23 13:18:40|93156|93131|93156.8|93131.8|93157.4|93132.4|93155.7|93130.7|34
1645622330000|2022-02-23 13:18:50|93156.9|93131.9|93157|93132|93162.9|93137.9|93154.3|93129.3|44
1645622340000|2022-02-23 13:19:00|93157.2|93132.2|93157|93132|93158|93133|93155.4|93130.4|42
1645622350000|2022-02-23 13:19:10|93156.4|93131.4|93158.2|93133.2|93159.5|93134.5|93154.8|93129.8|47
1645622360000|2022-02-23 13:19:20|93158.1|93133.1|93160.7|93135.7|93161.5|93136.5|93156|93131|48
1645622370000|2022-02-23 13:19:30|93160.2|93135.2|93161.9|93136.9|93162.1|93137.1|93158.2|93133.2|42
1645622380000|2022-02-23 13:19:40|93162|93137|93159.2|93134.2|93162|93137|93156.2|93131.2|33
1645622390000|2022-02-23 13:19:50|93158.9|93133.9|93157.4|93132.4|93161.9|93136.9|93156.5|93131.5|47
1645622400000|2022-02-23 13:20:00|93157.2|93132.2|93163.5|93138.5|93164.3|93139.3|93155.7|93130.7|64
1645622410000|2022-02-23 13:20:10|93163.8|93138.8|93184.6|93159.6|93193.3|93160.3|93159.8|93134.8|52
1645622420000|2022-02-23 13:20:20|93184.5|93159.5|93162.5|93137.5|93204.1|93163.2|93162.5|93130.3|62
1645622430000|2022-02-23 13:20:30|93162.2|93137.2|93173.3|93148.3|93188.8|93150.6|93161.4|93134.9|56
1645622440000|2022-02-23 13:20:40|93173.8|93148.8|93183.1|93158.1|93194|93158.4|93173.8|93143.4|38
1645622450000|2022-02-23 13:20:50|93183.3|93158.3|93184.4|93159.4|93196|93162.9|93181.7|93144.4|49
1645622460000|2022-02-23 13:21:00|93184.3|93159.3|93191.6|93141.6|93208.5|93173.4|93183.9|93141.6|58
1645622470000|2022-02-23 13:21:10|93190.5|93140.5|93202|93177|93213.8|93179.5|93173.4|93140.2|58
1645622480000|2022-02-23 13:21:20|93202.3|93177.3|93192.9|93167.9|93202.3|93177.3|93191.6|93166.6|32
1645622490000|2022-02-23 13:21:30|93192.6|93167.6|93193.9|93168.9|93195.2|93170.2|93191.5|93166.5|37
1645622500000|2022-02-23 13:21:40|93193.7|93168.7|93183.9|93158.9|93193.7|93168.7|93176.7|93151.7|54
1645622510000|2022-02-23 13:21:50|93182.2|93157.2|93183.9|93158.9|93184.9|93159.9|93182.2|93157.2|33
1645622520000|2022-02-23 13:22:00|93183.6|93158.6|93186|93161|93186.6|93161.6|93183|93158|34
1645622530000|2022-02-23 13:22:10|93185.3|93160.3|93187|93162|93187.5|93162.5|93183.6|93158.6|30
1645622540000|2022-02-23 13:22:20|93187.4|93162.4|93188.9|93163.9|93188.9|93163.9|93186.9|93161.9|28
1645622550000|2022-02-23 13:22:30|93188.7|93163.7|93187.7|93162.7|93188.9|93163.9|93186.8|93161.8|30
1645622560000|2022-02-23 13:22:40|93187.5|93162.5|93191.3|93166.3|93191.9|93166.9|93187.2|93162.2|44
1645622570000|2022-02-23 13:22:50|93190.8|93165.8|93183.9|93158.9|93190.8|93165.8|93183|93158|48
1645622580000|2022-02-23 13:23:00|93183.8|93158.8|93180.5|93155.5|93183.8|93158.8|93180.2|93155.2|41
1645622590000|2022-02-23 13:23:10|93181.9|93156.9|93181.7|93156.7|93185|93160|93180.4|93155.4|35
1645622600000|2022-02-23 13:23:20|93181.4|93156.4|93187.5|93162.5|93188.7|93163.7|93181.4|93156.4|43
1645622610000|2022-02-23 13:23:30|93186.6|93161.6|93184.5|93159.5|93186.6|93161.6|93181.2|93156.2|35
1645622620000|2022-02-23 13:23:40|93183.6|93158.6|93185.2|93160.2|93186.8|93161.8|93183.6|93158.6|30
1645622630000|2022-02-23 13:23:50|93185.1|93160.1|93177.1|93152.1|93185.8|93160.8|93175.8|93150.8|45
1645622640000|2022-02-23 13:24:00|93176.8|93151.8|93180.6|93155.6|93180.6|93155.6|93171.7|93146.7|45
1645622650000|2022-02-23 13:24:10|93180.2|93155.2|93180.2|93155.2|93183.7|93158.7|93177.6|93152.6|38
1645622660000|2022-02-23 13:24:20|93180.3|93155.3|93178|93153|93180.3|93155.3|93176.2|93151.2|47
1645622670000|2022-02-23 13:24:30|93178.2|93153.2|93179.5|93154.5|93180|93155|93176.7|93151.7|41
1645622680000|2022-02-23 13:24:40|93180|93155|93178.9|93153.9|93182|93157|93177.1|93152.1|51
1645622690000|2022-02-23 13:24:50|93179.1|93154.1|93172.7|93147.7|93179.1|93154.1|93170.3|93145.3|45
1645622700000|2022-02-23 13:25:00|93172.6|93147.6|93171.9|93146.9|93174.3|93149.3|93170.5|93145.5|43
1645622710000|2022-02-23 13:25:10|93171.4|93146.4|93175.6|93150.6|93175.6|93150.6|93170.5|93145.5|47
1645622720000|2022-02-23 13:25:20|93175.1|93150.1|93172.4|93147.4|93175.3|93150.3|93171.3|93146.3|39
1645622730000|2022-02-23 13:25:30|93172.1|93147.1|93173.3|93148.3|93174.2|93149.2|93171.3|93146.3|39
1645622740000|2022-02-23 13:25:40|93172|93147|93170.7|93145.7|93176.7|93151.7|93170.7|93145.7|50
1645622750000|2022-02-23 13:25:50|93170.6|93145.6|93172|93147|93178.6|93153.6|93170.5|93145.5|46
1645622760000|2022-02-23 13:26:00|93171.9|93146.9|93168.4|93143.4|93173.1|93148.1|93164.7|93139.7|47
1645622770000|2022-02-23 13:26:10|93168.3|93143.3|93168.9|93143.9|93173.2|93148.2|93164.7|93139.7|48
1645622780000|2022-02-23 13:26:20|93169.2|93144.2|93174.5|93149.5|93176.9|93151.9|93167.6|93142.6|48
1645622790000|2022-02-23 13:26:30|93175.5|93150.5|93177.2|93152.2|93177.2|93152.2|93175.3|93150.3|33
1645622800000|2022-02-23 13:26:40|93177.3|93152.3|93180.3|93155.3|93180.3|93155.3|93176.4|93151.4|33
1645622810000|2022-02-23 13:26:50|93179.8|93154.8|93181.7|93156.7|93183|93158|93178.7|93153.7|41
1645622820000|2022-02-23 13:27:00|93181.8|93156.8|93174.9|93149.9|93181.8|93156.8|93174.9|93149.9|51
1645622830000|2022-02-23 13:27:10|93175|93150|93175.2|93150.2|93175.4|93150.4|93172.5|93147.5|41
1645622840000|2022-02-23 13:27:20|93175.3|93150.3|93176|93151|93176.9|93151.9|93174.8|93149.8|25
1645622850000|2022-02-23 13:27:30|93175.8|93150.8|93177.1|93152.1|93177.6|93152.6|93175.7|93150.7|33
1645622860000|2022-02-23 13:27:40|93175.7|93150.7|93182.5|93157.5|93184.7|93159.7|93175.7|93150.7|39
1645622870000|2022-02-23 13:27:50|93184.6|93159.6|93184.6|93159.6|93184.9|93159.9|93183.3|93158.3|30
1645622880000|2022-02-23 13:28:00|93185|93160|93180.9|93155.9|93185|93160|93180|93155|36
1645622890000|2022-02-23 13:28:10|93180.8|93155.8|93181.7|93156.7|93182.3|93157.3|93180.5|93155.5|25
1645622900000|2022-02-23 13:28:20|93181.5|93156.5|93179.7|93154.7|93181.8|93156.8|93179|93154|32
1645622910000|2022-02-23 13:28:30|93179.6|93154.6|93178.9|93153.9|93180.5|93155.5|93177.5|93152.5|39
1645622920000|2022-02-23 13:28:40|93179.1|93154.1|93179.2|93154.2|93179.2|93154.2|93177.8|93152.8|24
1645622930000|2022-02-23 13:28:50|93178.4|93153.4|93167.8|93142.8|93179.4|93154.4|93167.8|93142.8|40
1645622940000|2022-02-23 13:29:00|93168.3|93143.3|93171|93146|93173.1|93148.1|93167.1|93142.1|43
1645622950000|2022-02-23 13:29:10|93170.8|93145.8|93170|93145|93172.7|93147.7|93169.6|93144.6|33
1645622960000|2022-02-23 13:29:20|93171|93146|93169.5|93144.5|93174.5|93149.5|93168.5|93143.5|48
1645622970000|2022-02-23 13:29:30|93168.8|93143.8|93170.5|93145.5|93172|93147|93167.5|93142.5|34
1645622980000|2022-02-23 13:29:40|93170.8|93145.8|93139.3|93114.3|93171|93146|93136.4|93111.4|57
1645622990000|2022-02-23 13:29:50|93139.4|93114.4|93134.2|93109.2|93160.4|93135.4|93133.8|93108.8|68
1645623000000|2022-02-23 13:30:00|93134.8|93109.8|93124.3|93099.3|93134.8|93109.8|93113.3|93088.3|71
1645623010000|2022-02-23 13:30:10|93123.5|93098.5|93121.5|93096.5|93135|93099.1|93116.4|93084.6|55
1645623020000|2022-02-23 13:30:20|93120.6|93095.6|93111.4|93086.4|93125.3|93100.3|93109.9|93084.9|60
1645623030000|2022-02-23 13:30:30|93111.2|93086.2|93109.5|93084.5|93111.6|93086.6|93109.5|93084.5|35
1645623040000|2022-02-23 13:30:40|93109.7|93084.7|93105.9|93080.9|93111|93086|93103|93078|58
1645623050000|2022-02-23 13:30:50|93105.8|93080.8|93113|93088|93113.7|93088.7|93101.9|93076.9|65
1645623060000|2022-02-23 13:31:00|93115|93090|93099.2|93074.2|93115.2|93090.2|93097|93072|55
1645623070000|2022-02-23 13:31:10|93099|93074|93099.4|93074.4|93102.8|93077.8|93098|93073|53
1645623080000|2022-02-23 13:31:20|93099.1|93074.1|93112.3|93087.3|93140.4|93107.6|93099.1|93074.1|65
1645623090000|2022-02-23 13:31:30|93111.4|93086.4|93113.2|93088.2|93114.5|93089.5|93109.3|93084.3|60
1645623100000|2022-02-23 13:31:40|93113|93088|93114.1|93089.1|93115.2|93090.2|93109.5|93084.5|46
1645623110000|2022-02-23 13:31:50|93113.7|93088.7|93109.1|93084.1|93115|93090|93109.1|93084.1|40
1645623120000|2022-02-23 13:32:00|93109.3|93084.3|93120.7|93095.7|93137.2|93112.2|93107.5|93082.5|65
1645623130000|2022-02-23 13:32:10|93119.2|93094.2|93113.6|93088.6|93128.3|93094.2|93112.9|93076.4|43
1645623140000|2022-02-23 13:32:20|93113.4|93088.4|93115.3|93090.3|93115.5|93090.5|93112.9|93087.9|33
1645623150000|2022-02-23 13:32:30|93115.4|93090.4|93114.3|93089.3|93117.2|93092.2|93113.7|93088.7|46
1645623160000|2022-02-23 13:32:40|93114.7|93089.7|93112.1|93087.1|93116.3|93091.3|93108.8|93083.8|53
1645623170000|2022-02-23 13:32:50|93111.2|93086.2|93110.2|93085.2|93112.5|93087.5|93110.1|93085.1|47
1645623180000|2022-02-23 13:33:00|93110.7|93085.7|93112.4|93087.4|93112.4|93087.4|93110.7|93085.7|33
1645623190000|2022-02-23 13:33:10|93111.7|93086.7|93109.1|93084.1|93112|93087|93104.7|93079.7|41
1645623200000|2022-02-23 13:33:20|93109.4|93084.4|93110.2|93085.2|93110.2|93085.2|93107.7|93082.7|33
1645623210000|2022-02-23 13:33:30|93110.3|93085.3|93104.2|93079.2|93111.1|93086.1|93104.2|93079.2|51
1645623220000|2022-02-23 13:33:40|93105.6|93080.6|93103.6|93078.6|93107.4|93082.4|93097.7|93072.7|56
1645623230000|2022-02-23 13:33:50|93101.8|93076.8|93103.4|93078.4|93103.8|93078.8|93100.5|93075.5|40
1645623240000|2022-02-23 13:34:00|93103.5|93078.5|93098.1|93073.1|93106.9|93081.9|93095.8|93070.8|61
1645623250000|2022-02-23 13:34:10|93097.7|93072.7|93082.5|93057.5|93098.1|93073.1|93070.2|93033.7|70
1645623260000|2022-02-23 13:34:20|93081.9|93056.9|93084.5|93059.5|93096.1|93071.1|93079.3|93054.3|59
1645623270000|2022-02-23 13:34:30|93083.9|93058.9|93085.3|93060.3|93085.8|93060.8|93083.1|93058.1|43
1645623280000|2022-02-23 13:34:40|93085.2|93060.2|93088|93063|93088.1|93063.1|93085.2|93060.2|34
1645623290000|2022-02-23 13:34:50|93088.2|93063.2|93091.1|93066.1|93092.2|93067.2|93088.1|93063.1|40
1645623300000|2022-02-23 13:35:00|93091.2|93066.2|93082.3|93057.3|93093|93068|93081.4|93056.4|57
1645623310000|2022-02-23 13:35:10|93082.4|93057.4|93079.9|93054.9|93085.5|93060.5|93079.7|93054.7|50
1645623320000|2022-02-23 13:35:20|93080.3|93055.3|93080.6|93055.6|93083.4|93058.4|93079.4|93054.4|56
1645623330000|2022-02-23 13:35:30|93080.5|93055.5|93078.8|93053.8|93082.4|93057.4|93074.9|93049.9|45
1645623340000|2022-02-23 13:35:40|93079.3|93054.3|93080.1|93055.1|93080.1|93055.1|93077.5|93052.5|25
1645623350000|2022-02-23 13:35:50|93080.6|93055.6|93077.8|93052.8|93081|93056|93076.9|93051.9|43
1645623360000|2022-02-23 13:36:00|93078.2|93053.2|93076.7|93051.7|93078.9|93053.9|93074.4|93049.4|46
1645623370000|2022-02-23 13:36:10|93077|93052|93072.9|93047.9|93078.5|93053.5|93070|93045|50
1645623380000|2022-02-23 13:36:20|93073|93048|93070.6|93045.6|93074.3|93049.3|93069.5|93044.5|47
1645623390000|2022-02-23 13:36:30|93070.3|93045.3|93072|93047|93073.5|93048.5|93070.2|93045.2|37
1645623400000|2022-02-23 13:36:40|93072.2|93047.2|93072.8|93047.8|93073|93048|93071|93046|26
1645623410000|2022-02-23 13:36:50|93072.7|93047.7|93066.4|93041.4|93073.1|93048.1|93066.4|93041.4|38
1645623420000|2022-02-23 13:37:00|93066.6|93041.6|93065.6|93040.6|93067.4|93042.4|93065|93040|56
1645623430000|2022-02-23 13:37:10|93065.4|93040.4|93067.6|93042.6|93069.1|93044.1|93064.9|93039.9|45
1645623440000|2022-02-23 13:37:20|93068.2|93043.2|93067.3|93042.3|93070.1|93045.1|93065.5|93040.5|49
1645623450000|2022-02-23 13:37:30|93067.2|93042.2|93067.9|93042.9|93068.8|93043.8|93065.8|93040.8|25
1645623460000|2022-02-23 13:37:40|93068.1|93043.1|93067.4|93042.4|93068.3|93043.3|93065.1|93040.1|44
1645623470000|2022-02-23 13:37:50|93067.5|93042.5|93061.8|93036.8|93068.6|93043.6|93058.6|93033.6|48
1645623480000|2022-02-23 13:38:00|93061.9|93036.9|93052.9|93027.9|93062.8|93037.8|93051.5|93026.5|47
1645623490000|2022-02-23 13:38:10|93053.1|93028.1|93052.4|93027.4|93053.1|93028.1|93048.1|93023.1|35
1645623500000|2022-02-23 13:38:20|93051.5|93026.5|93055|93030|93056.3|93031.3|93050.4|93025.4|34
1645623510000|2022-02-23 13:38:30|93054.8|93029.8|93044.6|93019.6|93060.6|93035.6|93039.7|93014.7|55
1645623520000|2022-02-23 13:38:40|93044.4|93019.4|93044|93019|93048|93023|93043.1|93018.1|49
1645623530000|2022-02-23 13:38:50|93044.6|93019.6|93044.9|93019.9|93045.5|93020.5|93043.4|93018.4|38
1645623540000|2022-02-23 13:39:00|93044.3|93019.3|93048.2|93023.2|93048.9|93023.9|93043|93018|47
1645623550000|2022-02-23 13:39:10|93047.4|93022.4|93043.3|93018.3|93061.3|93036.3|93043.3|93018.3|57
1645623560000|2022-02-23 13:39:20|93043.5|93018.5|93056.8|93031.8|93057.4|93032.4|93043.2|93018.2|51
1645623570000|2022-02-23 13:39:30|93056.5|93031.5|93040.6|93015.6|93057.3|93032.3|93039.5|93014.5|45
1645623580000|2022-02-23 13:39:40|93042|93017|93043.1|93018.1|93044.7|93019.7|93039.9|93014.9|42
1645623590000|2022-02-23 13:39:50|93043.2|93018.2|93041.9|93016.9|93044.6|93019.6|93040.4|93015.4|42
1645623600000|2022-02-23 13:40:00|93042.1|93017.1|93044.2|93019.2|93044.2|93019.2|93041.8|93016.8|18
1645623610000|2022-02-23 13:40:10|93044.4|93019.4|93041.7|93016.7|93056.3|93031.3|93040|93015|41
1645623620000|2022-02-23 13:40:20|93042.5|93017.5|93078.6|93053.6|93091|93053.6|93042.3|93017.3|60
1645623630000|2022-02-23 13:40:30|93077.9|93052.9|93050.1|93025.1|93078.1|93053.1|93049.5|93014.4|62
1645623640000|2022-02-23 13:40:40|93050.5|93025.5|93050.4|93025.4|93051.4|93026.4|93050.4|93025.4|40
1645623650000|2022-02-23 13:40:50|93050.5|93025.5|93046.9|93021.9|93050.8|93025.8|93046.1|93021.1|47
1645623660000|2022-02-23 13:41:00|93046.5|93021.5|93045.9|93020.9|93046.7|93021.7|93044.6|93019.6|40
1645623670000|2022-02-23 13:41:10|93045.7|93020.7|93046.7|93021.7|93047.1|93022.1|93041.3|93016.3|48
1645623680000|2022-02-23 13:41:20|93047.9|93022.9|93035.3|92985.3|93049.3|93024.3|93021.4|92982.7|39
1645623690000|2022-02-23 13:41:30|93037.4|92987.4|93030|93005|93040.1|93005|93021.8|92987.4|39
1645623700000|2022-02-23 13:41:40|93030.1|93005.1|93032.4|93007.4|93045.2|93008.3|93027.4|92994.6|35
1645623710000|2022-02-23 13:41:50|93032.2|93007.2|93026.4|93001.4|93032.6|93007.6|93025.4|93000.4|36
1645623720000|2022-02-23 13:42:00|93026.2|93001.2|93027.1|93002.1|93040|93005|93025.7|92989.5|34
1645623730000|2022-02-23 13:42:10|93027.4|93002.4|93024.7|92999.7|93028.2|93003.2|93021.6|92996.6|32
1645623740000|2022-02-23 13:42:20|93024.3|92999.3|93025.4|93000.4|93037.6|93000.6|93024.2|92985.3|15
1645623750000|2022-02-23 13:42:30|93025.6|93000.6|93028.7|93003.7|93029.2|93004.2|93025|93000|27
1645623760000|2022-02-23 13:42:40|93028.3|93003.3|93047.4|93022.4|93057|93023.9|93028.2|93003.2|42
1645623770000|2022-02-23 13:42:50|93046.9|93021.9|93046.8|93021.8|93048.7|93023.7|93045.2|93020.2|43
1645623780000|2022-02-23 13:43:00|93046.9|93021.9|93048.9|93023.9|93061.4|93025.7|93046.6|93010.7|39
1645623790000|2022-02-23 13:43:10|93051.3|93026.3|93048.2|93023.2|93051.3|93026.3|93047.7|93022.7|36
1645623800000|2022-02-23 13:43:20|93048.4|93023.4|93050|93025|93051.9|93026.9|93048.1|93023.1|47
1645623810000|2022-02-23 13:43:30|93051.4|93026.4|93051.2|93026.2|93051.6|93026.6|93046.9|93021.9|42
1645623820000|2022-02-23 13:43:40|93052|93027|93050.2|93025.2|93053.3|93028.3|93047.6|93022.6|58
1645623830000|2022-02-23 13:43:50|93050.7|93025.7|93050.9|93025.9|93053.6|93028.6|93049.5|93024.5|49
1645623840000|2022-02-23 13:44:00|93048.8|93023.8|93045.7|93020.7|93050.4|93025.4|93044.2|93019.2|44
1645623850000|2022-02-23 13:44:10|93045.6|93020.6|93047.9|93022.9|93049.9|93024.9|93045.6|93020.6|34
1645623860000|2022-02-23 13:44:20|93047.8|93022.8|93050.6|93025.6|93050.8|93025.8|93047.4|93022.4|43
1645623870000|2022-02-23 13:44:30|93050.3|93025.3|93082.6|93057.6|93096.8|93058.6|93047.7|93022.7|38
1645623880000|2022-02-23 13:44:40|93082.8|93057.8|93069.6|93044.6|93108.4|93071.5|93066.5|93029|64
1645623890000|2022-02-23 13:44:50|93070.9|93045.9|93079.5|93054.5|93079.7|93054.7|93070.8|93045.8|54
1645623900000|2022-02-23 13:45:00|93079|93054|93100.6|93075.6|93101.5|93075.6|93079|93047.1|56
1645623910000|2022-02-23 13:45:10|93100.9|93075.9|93103.1|93078.1|93104|93079|93099.5|93074.5|47
1645623920000|2022-02-23 13:45:20|93104|93079|93101.1|93076.1|93106.8|93081.8|93100.8|93075.8|59
1645623930000|2022-02-23 13:45:30|93101.6|93076.6|93097.2|93072.2|93101.8|93076.8|93097|93072|48
1645623940000|2022-02-23 13:45:40|93096.9|93071.9|93098.1|93073.1|93098.7|93073.7|93093.5|93068.5|43
1645623950000|2022-02-23 13:45:50|93098.8|93073.8|93104.1|93079.1|93104.1|93079.1|93096.3|93071.3|50
1645623960000|2022-02-23 13:46:00|93104.8|93079.8|93108|93083|93108|93083|93104.8|93079.8|40
1645623970000|2022-02-23 13:46:10|93107.7|93082.7|93107.9|93082.9|93111.4|93086.4|93106.1|93081.1|38
1645623980000|2022-02-23 13:46:20|93108.6|93083.6|93108|93083|93109.6|93084.6|93105.7|93080.7|30
1645623990000|2022-02-23 13:46:30|93108.2|93083.2|93107.3|93082.3|93109.1|93084.1|93106.1|93081.1|26
1645624000000|2022-02-23 13:46:40|93107.2|93082.2|93113.6|93088.6|93113.7|93088.7|93107.2|93082.2|35
1645624010000|2022-02-23 13:46:50|93115|93090|93111.5|93086.5|93115.6|93090.6|93110.2|93085.2|42
1645624020000|2022-02-23 13:47:00|93111.7|93086.7|93098|93073|93112.9|93087.9|93097.4|93072.4|32
1645624030000|2022-02-23 13:47:10|93098.5|93073.5|93082.4|93057.4|93099.3|93074.3|93080.1|93055.1|52
1645624040000|2022-02-23 13:47:20|93082.5|93057.5|93095.1|93070.1|93096|93071|93077.2|93052.2|55
1645624050000|2022-02-23 13:47:30|93095|93070|93097.4|93072.4|93097.5|93072.5|93094.3|93069.3|34
1645624060000|2022-02-23 13:47:40|93097.6|93072.6|93107.2|93082.2|93115.1|93082.2|93096.6|93065.1|43
1645624070000|2022-02-23 13:47:50|93105.6|93080.6|93113.6|93088.6|93121.6|93090.8|93104.2|93071.6|44
1645624080000|2022-02-23 13:48:00|93113.7|93088.7|93113.4|93088.4|93118.5|93093.5|93111.3|93086.3|56
1645624090000|2022-02-23 13:48:10|93113|93088|93107.7|93082.7|93131.4|93095.8|93107.5|93080.2|63
1645624100000|2022-02-23 13:48:20|93107.9|93082.9|93108.8|93083.8|93109.8|93084.8|93106.9|93081.9|48
1645624110000|2022-02-23 13:48:30|93108.6|93083.6|93118.6|93093.6|93119.6|93094.6|93106.4|93081.4|47
1645624120000|2022-02-23 13:48:40|93117|93092|93126.1|93101.1|93141.5|93104.3|93116.8|93091.5|51
1645624130000|2022-02-23 13:48:50|93126.2|93101.2|93117.4|93092.4|93129|93104|93117|93092|56
1645624140000|2022-02-23 13:49:00|93117|93092|93110.9|93085.9|93119.3|93094.3|93110.3|93085.3|58
1645624150000|2022-02-23 13:49:10|93110.7|93085.7|93109.4|93084.4|93111.9|93086.9|93106.6|93081.6|44
1645624160000|2022-02-23 13:49:20|93108.9|93083.9|93111.8|93086.8|93115.2|93090.2|93108.9|93083.9|37
1645624170000|2022-02-23 13:49:30|93112.2|93087.2|93113.9|93088.9|93114.5|93089.5|93111.2|93086.2|32
1645624180000|2022-02-23 13:49:40|93114|93089|93114.2|93089.2|93114.2|93089.2|93113.6|93088.6|20
1645624190000|2022-02-23 13:49:50|93114.3|93089.3|93114.7|93089.7|93117|93092|93114|93089|28
1645624200000|2022-02-23 13:50:00|93115|93090|93117.2|93092.2|93117.8|93092.8|93114.9|93089.9|23
1645624210000|2022-02-23 13:50:10|93117.4|93092.4|93110.4|93085.4|93117.6|93092.6|93108|93083|42
1645624220000|2022-02-23 13:50:20|93110.6|93085.6|93108.6|93083.6|93110.7|93085.7|93104|93079|44
1645624230000|2022-02-23 13:50:30|93110.3|93085.3|93108.9|93083.9|93110.8|93085.8|93108.9|93083.9|27
1645624240000|2022-02-23 13:50:40|93107.7|93082.7|93110.4|93085.4|93110.4|93085.4|93105|93080|45
1645624250000|2022-02-23 13:50:50|93110.2|93085.2|93109.2|93084.2|93110.7|93085.7|93108.7|93083.7|24
1645624260000|2022-02-23 13:51:00|93109.1|93084.1|93115.5|93090.5|93116.4|93091.4|93108.8|93083.8|34
1645624270000|2022-02-23 13:51:10|93115.1|93090.1|93116|93091|93117.7|93092.7|93115|93090|24
1645624280000|2022-02-23 13:51:20|93116.1|93091.1|93121.6|93096.6|93121.6|93096.6|93115.8|93090.8|36
1645624290000|2022-02-23 13:51:30|93121.3|93096.3|93111|93086|93121.5|93096.5|93109.7|93084.7|55
1645624300000|2022-02-23 13:51:40|93109.7|93084.7|93109.9|93084.9|93110.5|93085.5|93109.5|93084.5|30
1645624310000|2022-02-23 13:51:50|93112.9|93087.9|93116|93091|93117.3|93092.3|93112.9|93087.9|50
1645624320000|2022-02-23 13:52:00|93116.4|93091.4|93104.5|93079.5|93116.4|93091.4|93103.3|93078.3|47
1645624330000|2022-02-23 13:52:10|93105.2|93080.2|93101|93076|93105.2|93080.2|93093.6|93068.6|51
1645624340000|2022-02-23 13:52:20|93101.7|93076.7|93100.7|93075.7|93103.2|93078.2|93099.4|93074.4|30
1645624350000|2022-02-23 13:52:30|93101.2|93076.2|93099.3|93074.3|93101.2|93076.2|93098.1|93073.1|33
1645624360000|2022-02-23 13:52:40|93099.6|93074.6|93099|93074|93100.3|93075.3|93099|93074|18
1645624370000|2022-02-23 13:52:50|93098.9|93073.9|93098.8|93073.8|93098.9|93073.9|93096.4|93071.4|38
1645624380000|2022-02-23 13:53:00|93099.1|93074.1|93101.7|93076.7|93101.7|93076.7|93099|93074|41
1645624390000|2022-02-23 13:53:10|93101.5|93076.5|93100.8|93075.8|93102.9|93077.9|93100.3|93075.3|24
1645624400000|2022-02-23 13:53:20|93100.6|93075.6|93099.4|93074.4|93101|93076|93099.3|93074.3|38
1645624410000|2022-02-23 13:53:30|93099.8|93074.8|93100.2|93075.2|93100.8|93075.8|93099|93074|36
1645624420000|2022-02-23 13:53:40|93100.4|93075.4|93097.7|93072.7|93101.5|93076.5|93097.7|93072.7|23
1645624430000|2022-02-23 13:53:50|93097.5|93072.5|93099|93074|93099.3|93074.3|93097.5|93072.5|32
1645624440000|2022-02-23 13:54:00|93098.5|93073.5|93097.1|93072.1|93099.2|93074.2|93097.1|93072.1|30
1645624450000|2022-02-23 13:54:10|93097.3|93072.3|93095.6|93070.6|93098.5|93073.5|93095|93070|40
1645624460000|2022-02-23 13:54:20|93095.9|93070.9|93100.2|93075.2|93100.6|93075.6|93094.8|93069.8|29
1645624470000|2022-02-23 13:54:30|93099.7|93074.7|93098.6|93073.6|93100.3|93075.3|93098.3|93073.3|15
1645624480000|2022-02-23 13:54:40|93097.3|93072.3|93099.3|93074.3|93099.7|93074.7|93096.5|93071.5|31
1645624490000|2022-02-23 13:54:50|93099.2|93074.2|93081.3|93031.3|93099.6|93074.6|93070|93029.5|54
1645624500000|2022-02-23 13:55:00|93080.2|93030.2|93061.4|93036.4|93082.1|93043|93060.4|93026|50
1645624510000|2022-02-23 13:55:10|93061.7|93036.7|93080.1|93030.1|93080.1|93039.5|93061.4|93022.7|47
1645624520000|2022-02-23 13:55:20|93081.5|93031.5|93073.7|93048.7|93081.5|93049.6|93066.8|93031.3|37
1645624530000|2022-02-23 13:55:30|93073.9|93048.9|93075.1|93050.1|93088.1|93052.4|93073.2|93037.9|35
1645624540000|2022-02-23 13:55:40|93074.9|93049.9|93097.7|93072.7|93107.8|93072.7|93073.8|93035.6|50
1645624550000|2022-02-23 13:55:50|93098.1|93073.1|93094.2|93069.2|93109.2|93073.4|93093.7|93058.8|45
1645624560000|2022-02-23 13:56:00|93094.3|93069.3|93093.2|93068.2|93098|93073|93093.2|93068.2|33
1645624570000|2022-02-23 13:56:10|93092.9|93067.9|93097.4|93072.4|93099.5|93074.5|93092.9|93067.9|39
1645624580000|2022-02-23 13:56:20|93097.3|93072.3|93096.6|93071.6|93097.6|93072.6|93096.4|93071.4|28
1645624590000|2022-02-23 13:56:30|93096.5|93071.5|93097.5|93072.5|93097.7|93072.7|93096.5|93071.5|17
1645624600000|2022-02-23 13:56:40|93097.6|93072.6|93099.1|93074.1|93100|93075|93097.1|93072.1|29
1645624610000|2022-02-23 13:56:50|93099.3|93074.3|93095|93070|93100.8|93075.8|93093.7|93068.7|37
1645624620000|2022-02-23 13:57:00|93095.3|93070.3|93119.2|93094.2|93119.9|93094.9|93094.5|93069.5|48
1645624630000|2022-02-23 13:57:10|93119.8|93094.8|93105.9|93080.9|93121.6|93096.6|93104.8|93079.8|51
1645624640000|2022-02-23 13:57:20|93105.3|93080.3|93096.4|93071.4|93110.4|93085.4|93088.8|93063.8|53
1645624650000|2022-02-23 13:57:30|93097.2|93072.2|93108.4|93083.4|93109.1|93084.1|93097.1|93072.1|56
1645624660000|2022-02-23 13:57:40|93108.3|93083.3|93108.7|93083.7|93110.6|93085.6|93108.3|93083.3|27
1645624670000|2022-02-23 13:57:50|93107.6|93082.6|93105|93080|93110|93085|93105|93080|28
1645624680000|2022-02-23 13:58:00|93105.1|93080.1|93105.1|93080.1|93107.9|93082.9|93103.7|93078.7|38
1645624690000|2022-02-23 13:58:10|93104.9|93079.9|93105.6|93080.6|93106.5|93081.5|93103.4|93078.4|35
1645624700000|2022-02-23 13:58:20|93105.2|93080.2|93108.1|93083.1|93112|93087|93101.6|93076.6|46
1645624710000|2022-02-23 13:58:30|93107.2|93082.2|93102.6|93077.6|93107.2|93082.2|93101|93076|45
1645624720000|2022-02-23 13:58:40|93102.7|93077.7|93107.7|93082.7|93110.2|93085.2|93102.7|93077.7|57
1645624730000|2022-02-23 13:58:50|93108.1|93083.1|93102.8|93077.8|93109.3|93084.3|93102.4|93077.4|40
1645624740000|2022-02-23 13:59:00|93102.3|93077.3|93087.5|93062.5|93103.7|93078.7|93087.5|93062.5|60
1645624750000|2022-02-23 13:59:10|93087.7|93062.7|93089.1|93064.1|93091.2|93066.2|93087|93062|44
1645624760000|2022-02-23 13:59:20|93089.2|93064.2|93087.1|93062.1|93105.6|93069.7|93086|93055.6|38
1645624770000|2022-02-23 13:59:30|93089.4|93064.4|93087.7|93062.7|93089.5|93064.5|93087.1|93062.1|40
1645624780000|2022-02-23 13:59:40|93088.2|93063.2|93079.9|93054.9|93088.4|93063.4|93076.4|93051.4|46
1645624790000|2022-02-23 13:59:50|93080.1|93055.1|93083|93058|93083.7|93058.7|93076.8|93051.8|56
1645624800000|2022-02-23 14:00:00|93083.7|93058.7|93088.2|93063.2|93090.2|93065.2|93082.9|93057.9|60
1645624810000|2022-02-23 14:00:10|93089.7|93064.7|93097.5|93072.5|93097.6|93072.6|93088.3|93063.3|45
1645624820000|2022-02-23 14:00:20|93097.4|93072.4|93100.2|93075.2|93100.4|93075.4|93096.7|93071.7|38
1645624830000|2022-02-23 14:00:30|93100|93075|93100.6|93075.6|93100.9|93075.9|93096.6|93071.6|31
1645624840000|2022-02-23 14:00:40|93101.4|93076.4|93096.8|93071.8|93103|93078|93094.8|93069.8|44
1645624850000|2022-02-23 14:00:50|93096.6|93071.6|93099.7|93074.7|93100.1|93075.1|93093.7|93068.7|45
1645624860000|2022-02-23 14:01:00|93098.9|93073.9|93094|93069|93101.4|93076.4|93092.1|93067.1|60
1645624870000|2022-02-23 14:01:10|93092.7|93067.7|93092.4|93067.4|93096.9|93071.9|93089.7|93064.7|47
1645624880000|2022-02-23 14:01:20|93092.8|93067.8|93095.9|93070.9|93102.2|93077.2|93092.4|93067.4|56
1645624890000|2022-02-23 14:01:30|93094.6|93069.6|93095.6|93070.6|93095.9|93070.9|93091.4|93066.4|46
1645624900000|2022-02-23 14:01:40|93093.8|93068.8|93093.7|93068.7|93097.8|93072.8|93089.8|93064.8|55
1645624910000|2022-02-23 14:01:50|93093.4|93068.4|93086.1|93061.1|93097|93072|93084.3|93059.3|52
1645624920000|2022-02-23 14:02:00|93085.5|93060.5|93078.2|93053.2|93094.1|93060.5|93075.2|93043.2|42
1645624930000|2022-02-23 14:02:10|93078.6|93053.6|93080.8|93055.8|93081.2|93056.2|93075.1|93050.1|42
1645624940000|2022-02-23 14:02:20|93080.2|93055.2|93079.5|93054.5|93082.9|93057.9|93078.9|93053.9|54
1645624950000|2022-02-23 14:02:30|93080.3|93055.3|93083.1|93058.1|93085.4|93060.4|93080.1|93055.1|54
1645624960000|2022-02-23 14:02:40|93083.4|93058.4|93083.1|93058.1|93083.8|93058.8|93081|93056|27
1645624970000|2022-02-23 14:02:50|93083.2|93058.2|93087|93062|93090.4|93065.4|93082.9|93057.9|52
1645624980000|2022-02-23 14:03:00|93087.1|93062.1|93085.1|93060.1|93087.1|93062.1|93080.3|93055.3|53
1645624990000|2022-02-23 14:03:10|93084.7|93059.7|93090.5|93065.5|93090.5|93065.5|93084.6|93059.6|42
1645625000000|2022-02-23 14:03:20|93089.9|93064.9|93084.5|93059.5|93090.3|93065.3|93083|93058|45
1645625010000|2022-02-23 14:03:30|93084.3|93059.3|93084.1|93059.1|93086.6|93061.6|93083.8|93058.8|25
1645625020000|2022-02-23 14:03:40|93083.6|93058.6|93081.4|93056.4|93084|93059|93079.5|93054.5|53
1645625030000|2022-02-23 14:03:50|93081.6|93056.6|93078.9|93053.9|93081.6|93056.6|93075.3|93050.3|53
1645625040000|2022-02-23 14:04:00|93079|93054|93075.5|93050.5|93080.2|93055.2|93073.7|93048.7|55
1645625050000|2022-02-23 14:04:10|93075.8|93050.8|93073.7|93048.7|93075.8|93050.8|93071.3|93046.3|41
1645625060000|2022-02-23 14:04:20|93073.6|93048.6|93054.7|93029.7|93073.6|93048.6|93054.7|93029.7|64
1645625070000|2022-02-23 14:04:30|93055.4|93030.4|93055.8|93030.8|93066.4|93031.2|93050.1|93014.9|54
1645625080000|2022-02-23 14:04:40|93056|93031|93056.2|93031.2|93057.3|93032.3|93053.9|93028.9|41
1645625090000|2022-02-23 14:04:50|93056.8|93031.8|93053|93028|93062.5|93037.5|93051.7|93026.7|63
1645625100000|2022-02-23 14:05:00|93053.4|93028.4|93051.9|93026.9|93056.9|93031.9|93051.9|93026.9|60
1645625110000|2022-02-23 14:05:10|93052.2|93027.2|93053.3|93028.3|93053.4|93028.4|93051.6|93026.6|48
1645625120000|2022-02-23 14:05:20|93053.1|93028.1|93058.7|93033.7|93060.4|93035.4|93052.2|93027.2|51
1645625130000|2022-02-23 14:05:30|93058.6|93033.6|93068.5|93043.5|93069.3|93044.3|93057.1|93032.1|56
1645625140000|2022-02-23 14:05:40|93069.1|93044.1|93080.6|93055.6|93081.1|93056.1|93067.6|93042.6|66
1645625150000|2022-02-23 14:05:50|93081.1|93056.1|93075.1|93050.1|93090.3|93065.3|93073.2|93048.2|61
1645625160000|2022-02-23 14:06:00|93075.3|93050.3|93079.9|93054.9|93081.5|93056.5|93073.1|93048.1|46
1645625170000|2022-02-23 14:06:10|93079.2|93054.2|93078.7|93053.7|93080|93055|93076.7|93051.7|40
1645625180000|2022-02-23 14:06:20|93078.5|93053.5|93058.6|93033.6|93078.5|93053.5|93038.4|93013.4|67
1645625190000|2022-02-23 14:06:30|93060.3|93035.3|93086|93061|93086|93061|93060.3|93035.3|57
1645625200000|2022-02-23 14:06:40|93086.1|93061.1|93090.6|93065.6|93092.2|93067.2|93085.9|93060.9|44
1645625210000|2022-02-23 14:06:50|93090.2|93065.2|93095.3|93070.3|93097.9|93072.9|93090.2|93065.2|50
1645625220000|2022-02-23 14:07:00|93094.8|93069.8|93123.4|93098.4|93126.6|93101.6|93093.2|93068.2|59
1645625230000|2022-02-23 14:07:10|93124|93099|93127|93102|93128.1|93103.1|93122.2|93097.2|42
1645625240000|2022-02-23 14:07:20|93127.9|93102.9|93132.4|93107.4|93135.2|93110.2|93127.9|93102.9|50
1645625250000|2022-02-23 14:07:30|93132.6|93107.6|93145.6|93120.6|93146.1|93121.1|93132.3|93107.3|44
1645625260000|2022-02-23 14:07:40|93144.8|93119.8|93139|93114|93145.4|93120.4|93136.6|93111.6|53
1645625270000|2022-02-23 14:07:50|93139.4|93114.4|93139.5|93114.5|93140|93115|93137|93112|48
1645625280000|2022-02-23 14:08:00|93139.7|93114.7|93144|93119|93144.2|93119.2|93138.7|93113.7|40
1645625290000|2022-02-23 14:08:10|93144.2|93119.2|93143.1|93118.1|93148|93123|93139.7|93114.7|46
1645625300000|2022-02-23 14:08:20|93143.6|93118.6|93141.1|93116.1|93143.9|93118.9|93141.1|93116.1|42
1645625310000|2022-02-23 14:08:30|93141.9|93116.9|93145.9|93120.9|93146.1|93121.1|93141.9|93116.9|46
1645625320000|2022-02-23 14:08:40|93145.3|93120.3|93146.6|93121.6|93150.5|93125.5|93145.3|93120.3|51
1645625330000|2022-02-23 14:08:50|93144.3|93119.3|93092.7|93042.7|93144.3|93119.3|93079|93042.1|76
1645625340000|2022-02-23 14:09:00|93092.6|93042.6|93085.7|93060.7|93098.1|93064|93083.2|93042.6|58
1645625350000|2022-02-23 14:09:10|93085.6|93060.6|93090.5|93065.5|93103.1|93065.5|93083.9|93051.9|36
1645625360000|2022-02-23 14:09:20|93090.6|93065.6|93090.9|93065.9|93091.2|93066.2|93089.9|93064.9|41
1645625370000|2022-02-23 14:09:30|93090.8|93065.8|93088.8|93063.8|93090.9|93065.9|93088.5|93063.5|32
1645625380000|2022-02-23 14:09:40|93087.9|93062.9|93088.5|93063.5|93090.5|93065.5|93087.5|93062.5|34
1645625390000|2022-02-23 14:09:50|93090.5|93065.5|93089.4|93064.4|93091.2|93066.2|93089.2|93064.2|30
1645625400000|2022-02-23 14:10:00|93089.3|93064.3|93093.7|93068.7|93096.3|93071.3|93089.2|93064.2|49
1645625410000|2022-02-23 14:10:10|93094.2|93069.2|93093.3|93068.3|93105.8|93071|93091.2|93055.4|53
1645625420000|2022-02-23 14:10:20|93093.9|93068.9|93096.8|93071.8|93096.9|93071.9|93089.3|93064.3|47
1645625430000|2022-02-23 14:10:30|93097.2|93072.2|93091.9|93066.9|93106.1|93075.2|93091.2|93054.6|38
1645625440000|2022-02-23 14:10:40|93092.6|93067.6|93099.3|93074.3|93110.1|93074.4|93091.8|93057|46
1645625450000|2022-02-23 14:10:50|93099.6|93074.6|93109|93084|93121.3|93086.4|93098.3|93067.8|53
1645625460000|2022-02-23 14:11:00|93109.3|93084.3|93108.3|93083.3|93109.7|93084.7|93105.3|93080.3|56
1645625470000|2022-02-23 14:11:10|93108.2|93083.2|93105|93080|93108.7|93083.7|93104|93079|60
1645625480000|2022-02-23 14:11:20|93104.9|93079.9|93108.6|93083.6|93127.6|93093|93104|93077.6|59
1645625490000|2022-02-23 14:11:30|93109.5|93084.5|93115.3|93090.3|93117.4|93092.4|93108.4|93083.4|54
1645625500000|2022-02-23 14:11:40|93115.4|93090.4|93114.3|93089.3|93116.9|93091.9|93112.6|93087.6|35
1645625510000|2022-02-23 14:11:50|93114.6|93089.6|93122.4|93097.4|93138.2|93098|93112.3|93087.3|46
1645625520000|2022-02-23 14:12:00|93121.8|93096.8|93125.6|93100.6|93142.6|93107.2|93121.8|93090.3|63
1645625530000|2022-02-23 14:12:10|93124.4|93099.4|93127.8|93102.8|93132.5|93107.5|93124.4|93099.4|53
1645625540000|2022-02-23 14:12:20|93127.2|93102.2|93126.5|93101.5|93129.2|93104.2|93126.5|93101.5|37
1645625550000|2022-02-23 14:12:30|93126.2|93101.2|93128.7|93103.7|93129.6|93104.6|93125.8|93100.8|34
1645625560000|2022-02-23 14:12:40|93126.8|93101.8|93122.9|93097.9|93128.1|93103.1|93122.1|93097.1|49
1645625570000|2022-02-23 14:12:50|93122.7|93097.7|93124.9|93099.9|93126|93101|93122.6|93097.6|40
1645625580000|2022-02-23 14:13:00|93125.4|93100.4|93124.4|93099.4|93126.5|93101.5|93123|93098|42
1645625590000|2022-02-23 14:13:10|93124.1|93099.1|93122.4|93097.4|93124.9|93099.9|93119.3|93094.3|35
1645625600000|2022-02-23 14:13:20|93122.2|93097.2|93117.6|93092.6|93122.2|93097.2|93116.6|93091.6|49
1645625610000|2022-02-23 14:13:30|93118.7|93093.7|93116.2|93091.2|93122.7|93097.7|93116.2|93091.2|45
1645625620000|2022-02-23 14:13:40|93116.3|93091.3|93113.2|93088.2|93116.7|93091.7|93110.5|93085.5|41
1645625630000|2022-02-23 14:13:50|93113.4|93088.4|93107.3|93082.3|93114.6|93089.6|93107.2|93082.2|56
1645625640000|2022-02-23 14:14:00|93107.7|93082.7|93102.6|93077.6|93108.3|93083.3|93100.9|93075.9|62
1645625650000|2022-02-23 14:14:10|93103.3|93078.3|93104.2|93079.2|93105.6|93080.6|93103|93078|35
1645625660000|2022-02-23 14:14:20|93104.5|93079.5|93103.2|93078.2|93106.5|93081.5|93101.3|93076.3|46
1645625670000|2022-02-23 14:14:30|93102.1|93077.1|93101.1|93076.1|93102.8|93077.8|93101.1|93076.1|27
1645625680000|2022-02-23 14:14:40|93101.5|93076.5|93102.3|93077.3|93104.3|93079.3|93101.1|93076.1|41
1645625690000|2022-02-23 14:14:50|93103|93078|93103.6|93078.6|93106.9|93081.9|93102|93077|51
1645625700000|2022-02-23 14:15:00|93103.5|93078.5|93100.5|93075.5|93103.5|93078.5|93098.8|93073.8|40
1645625710000|2022-02-23 14:15:10|93099.9|93074.9|93096.2|93071.2|93101.2|93076.2|93096|93071|34
1645625720000|2022-02-23 14:15:20|93094.3|93069.3|93091.9|93041.9|93096.3|93071.3|93078.9|93041.9|45
1645625730000|2022-02-23 14:15:30|93092.7|93042.7|93076.5|93051.5|93092.7|93056.5|93076.5|93042.7|41
1645625740000|2022-02-23 14:15:40|93077|93052|93099.6|93074.6|93111.1|93074.6|93058.8|93029.5|69
1645625750000|2022-02-23 14:15:50|93099.2|93074.2|93108.3|93083.3|93108.4|93083.3|93091.2|93058.4|64
1645625760000|2022-02-23 14:16:00|93108.6|93083.6|93124|93074|93125|93087.1|93104.6|93070.2|58
1645625770000|2022-02-23 14:16:10|93124.4|93074.4|93122|93097|93128.2|93097.3|93111|93072.7|45
1645625780000|2022-02-23 14:16:20|93122.6|93097.6|93125.9|93100.9|93128.9|93103.9|93119.1|93094.1|47
1645625790000|2022-02-23 14:16:30|93125.7|93100.7|93126.3|93101.3|93127.6|93102.6|93122|93097|50
1645625800000|2022-02-23 14:16:40|93127.2|93102.2|93114.5|93089.5|93134|93102.9|93114.2|93076.9|57
1645625810000|2022-02-23 14:16:50|93113.1|93088.1|93117|93092|93117.4|93092.4|93113.1|93088.1|46
1645625820000|2022-02-23 14:17:00|93116.8|93091.8|93103.2|93078.2|93117.7|93091.8|93101.7|93066|62
1645625830000|2022-02-23 14:17:10|93103.1|93078.1|93110.6|93085.6|93112.4|93087.4|93102.5|93077.5|46
1645625840000|2022-02-23 14:17:20|93110.9|93085.9|93113.6|93088.6|93115.3|93090.3|93110.4|93085.4|52
1645625850000|2022-02-23 14:17:30|93113.5|93088.5|93117.6|93092.6|93117.6|93092.6|93111.9|93086.9|35
1645625860000|2022-02-23 14:17:40|93117|93092|93118.7|93093.7|93120.1|93095.1|93117|93092|46
1645625870000|2022-02-23 14:17:50|93118.5|93093.5|93120.3|93095.3|93120.4|93095.4|93117.6|93092.6|33
1645625880000|2022-02-23 14:18:00|93120.2|93095.2|93143.8|93118.8|93149.7|93118.8|93119.7|93090.6|51
1645625890000|2022-02-23 14:18:10|93143.4|93118.4|93130.8|93105.8|93152.8|93119.8|93130.2|93096.1|43
1645625900000|2022-02-23 14:18:20|93132.4|93107.4|93125.9|93100.9|93142|93107.4|93125.1|93092|41
1645625910000|2022-02-23 14:18:30|93126.3|93101.3|93128.1|93103.1|93129.1|93104.1|93125.8|93100.8|25
1645625920000|2022-02-23 14:18:40|93127.8|93102.8|93125.6|93100.6|93130.6|93105.6|93123.4|93098.4|46
1645625930000|2022-02-23 14:18:50|93126.2|93101.2|93126.6|93101.6|93126.8|93101.8|93123.4|93098.4|38
1645625940000|2022-02-23 14:19:00|93126.8|93101.8|93122.2|93097.2|93127.6|93102.6|93121.8|93096.8|41
1645625950000|2022-02-23 14:19:10|93122.6|93097.6|93117.2|93092.2|93129.7|93097.6|93115.4|93079.3|56
1645625960000|2022-02-23 14:19:20|93117.3|93092.3|93121|93096|93121|93096|93114.2|93089.2|44
1645625970000|2022-02-23 14:19:30|93121.6|93096.6|93120.6|93095.6|93145|93106.7|93120.6|93090.9|61
1645625980000|2022-02-23 14:19:40|93120.5|93095.5|93126.8|93101.8|93130.8|93105.8|93120.3|93095.3|61
1645625990000|2022-02-23 14:19:50|93126.7|93101.7|93136.4|93111.4|93137.6|93112.6|93126.6|93101.6|61
1645626000000|2022-02-23 14:20:00|93136.6|93111.6|93130.3|93105.3|93136.6|93111.6|93130.3|93105.3|63
1645626010000|2022-02-23 14:20:10|93129.6|93104.6|93136.7|93111.7|93136.9|93111.9|93126.9|93101.9|67
1645626020000|2022-02-23 14:20:20|93136.8|93111.8|93138.9|93113.9|93139.9|93114.9|93135.5|93110.5|55
1645626030000|2022-02-23 14:20:30|93139.1|93114.1|93157.8|93107.8|93157.8|93119.7|93137.2|93107|50
1645626040000|2022-02-23 14:20:40|93160.2|93110.2|93139.2|93089.2|93160.2|93123.1|93126.2|93089|60
1645626050000|2022-02-23 14:20:50|93127.1|93102.1|93126.5|93101.5|93134.9|93103.1|93117.5|93083|53
1645626060000|2022-02-23 14:21:00|93127.5|93102.5|93127.8|93102.8|93141.4|93104.5|93126.5|93089.1|46
1645626070000|2022-02-23 14:21:10|93125.8|93100.8|93139.7|93114.7|93139.9|93114.9|93125.3|93100.3|65
1645626080000|2022-02-23 14:21:20|93139.5|93114.5|93145.3|93120.3|93158|93120.8|93135.6|93104.1|52
1645626090000|2022-02-23 14:21:30|93144.6|93119.6|93136.3|93111.3|93153.6|93120.1|93132.2|93101.2|59
1645626100000|2022-02-23 14:21:40|93131.7|93106.7|93129.3|93104.3|93133.8|93108.8|93129|93104|50
1645626110000|2022-02-23 14:21:50|93129.4|93104.4|93136|93111|93136|93111|93126.4|93101.4|52
1645626120000|2022-02-23 14:22:00|93136.2|93111.2|93135|93110|93138.5|93113.5|93133.8|93108.8|43
1645626130000|2022-02-23 14:22:10|93134.8|93109.8|93127.5|93102.5|93145.7|93109.8|93126.1|93093.9|46
1645626140000|2022-02-23 14:22:20|93123.7|93098.7|93122.1|93097.1|93126.2|93101.2|93121.1|93096.1|33
1645626150000|2022-02-23 14:22:30|93122.8|93097.8|93123.7|93098.7|93124.5|93099.5|93122.6|93097.6|29
1645626160000|2022-02-23 14:22:40|93123.5|93098.5|93124|93099|93126.6|93101.6|93108.4|93083.4|45
1645626170000|2022-02-23 14:22:50|93123.8|93098.8|93134.8|93109.8|93144|93110.8|93123.8|93086.5|59
1645626180000|2022-02-23 14:23:00|93135.3|93110.3|93138.7|93113.7|93138.7|93113.7|93134.4|93109.4|48
1645626190000|2022-02-23 14:23:10|93138.3|93113.3|93139.1|93114.1|93150.5|93114.9|93137.3|93098.6|32
1645626200000|2022-02-23 14:23:20|93139.7|93114.7|93136.1|93111.1|93140.6|93115.6|93133.7|93108.7|53
1645626210000|2022-02-23 14:23:30|93136|93111|93138.7|93113.7|93138.7|93113.7|93134.6|93109.6|45
1645626220000|2022-02-23 14:23:40|93136.4|93111.4|93119.9|93094.9|93138.9|93113.9|93119|93086.9|47
1645626230000|2022-02-23 14:23:50|93119.7|93094.7|93122.3|93097.3|93122.5|93097.5|93119.2|93094.2|34
1645626240000|2022-02-23 14:24:00|93122.5|93097.5|93146.9|93096.9|93147.3|93106.6|93120.3|93090.4|51
1645626250000|2022-02-23 14:24:10|93146.7|93096.7|93136.1|93111.1|93147.2|93112.2|93133.6|93096.7|49
1645626260000|2022-02-23 14:24:20|93136|93111|93133.6|93108.6|93149.4|93112.4|93133.6|93099|54
1645626270000|2022-02-23 14:24:30|93134.2|93109.2|93137.9|93112.9|93151.5|93117.8|93133.7|93100.5|51
1645626280000|2022-02-23 14:24:40|93137.1|93112.1|93133.3|93108.3|93139.4|93114.4|93133.3|93108.3|36
1645626290000|2022-02-23 14:24:50|93134.6|93109.6|93127.2|93102.2|93134.6|93109.6|93123.3|93098.3|51
1645626300000|2022-02-23 14:25:00|93127.3|93102.3|93133.3|93108.3|93133.9|93108.9|93127.3|93102.3|49
1645626310000|2022-02-23 14:25:10|93133.4|93108.4|93131.3|93106.3|93136.1|93111.1|93131|93106|40
1645626320000|2022-02-23 14:25:20|93131.5|93106.5|93130.2|93105.2|93134.2|93109.2|93126.9|93101.9|52
1645626330000|2022-02-23 14:25:30|93129.4|93104.4|93133.3|93108.3|93133.5|93108.5|93128.5|93103.5|38
1645626340000|2022-02-23 14:25:40|93133.2|93108.2|93140.1|93115.1|93140.3|93115.3|93130.1|93105.1|50
1645626350000|2022-02-23 14:25:50|93140.8|93115.8|93132.3|93107.3|93142.8|93117.8|93131.1|93106.1|66
1645626360000|2022-02-23 14:26:00|93132|93107|93125.5|93100.5|93133|93108|93124.3|93099.3|57
1645626370000|2022-02-23 14:26:10|93125.4|93100.4|93125.2|93100.2|93132.5|93107.5|93123|93098|51
1645626380000|2022-02-23 14:26:20|93125.5|93100.5|93128.3|93103.3|93129.4|93104.4|93123.1|93098.1|54
1645626390000|2022-02-23 14:26:30|93129.1|93104.1|93124.6|93099.6|93129.1|93104.1|93123.2|93098.2|65
1645626400000|2022-02-23 14:26:40|93124.5|93099.5|93112.9|93087.9|93124.5|93099.5|93111.4|93086.4|62
1645626410000|2022-02-23 14:26:50|93113.5|93088.5|93133.4|93108.4|93134.4|93109.4|93113.4|93088.4|59
1645626420000|2022-02-23 14:27:00|93132.6|93107.6|93138.4|93113.4|93145.1|93120.1|93130.6|93105.6|73
1645626430000|2022-02-23 14:27:10|93137.8|93112.8|93127.6|93102.6|93139.2|93114.2|93127.4|93102.4|51
1645626440000|2022-02-23 14:27:20|93127.9|93102.9|93117|93092|93127.9|93102.9|93112.7|93087.7|53
1645626450000|2022-02-23 14:27:30|93117.1|93092.1|93114|93089|93117.4|93092.4|93113.8|93088.8|39
1645626460000|2022-02-23 14:27:40|93113.9|93088.9|93111.3|93086.3|93118.2|93093.2|93109.9|93084.9|58
1645626470000|2022-02-23 14:27:50|93111.9|93086.9|93117.1|93092.1|93119.1|93094.1|93111.2|93086.2|49
1645626480000|2022-02-23 14:28:00|93117|93092|93117.1|93092.1|93119.6|93094.6|93114|93089|60
1645626490000|2022-02-23 14:28:10|93116.3|93091.3|93115.7|93090.7|93122.1|93097.1|93114.9|93089.9|55
1645626500000|2022-02-23 14:28:20|93115.1|93090.1|93114.7|93089.7|93117.5|93092.5|93113.8|93088.8|40
1645626510000|2022-02-23 14:28:30|93114.9|93089.9|93111.7|93086.7|93116.1|93091.1|93111.6|93086.6|62
1645626520000|2022-02-23 14:28:40|93111.3|93086.3|93113.4|93088.4|93113.8|93088.8|93111.3|93086.3|36
1645626530000|2022-02-23 14:28:50|93113.2|93088.2|93110.8|93085.8|93114.9|93089.9|93110.1|93085.1|46
1645626540000|2022-02-23 14:29:00|93110.3|93085.3|93104.8|93079.8|93110.8|93085.8|93101.9|93076.9|58
1645626550000|2022-02-23 14:29:10|93105.6|93080.6|93101.8|93076.8|93105.6|93080.6|93099.7|93074.7|45
1645626560000|2022-02-23 14:29:20|93101.3|93076.3|93117.9|93092.9|93118|93093|93100.5|93075.5|55
1645626570000|2022-02-23 14:29:30|93117.8|93092.8|93119.2|93094.2|93119.4|93094.4|93115.7|93090.7|55
1645626580000|2022-02-23 14:29:40|93119.1|93094.1|93111.4|93086.4|93131.8|93106.8|93111.4|93086.4|56
1645626590000|2022-02-23 14:29:50|93111.3|93086.3|93113.6|93088.6|93115|93090|93111.3|93086.3|37
1645626600000|2022-02-23 14:30:00|93115.2|93090.2|93111.1|93086.1|93117.4|93092.4|93109.2|93084.2|66
1645626610000|2022-02-23 14:30:10|93109.7|93084.7|93109.9|93084.9|93117.9|93092.9|93108.1|93083.1|56
1645626620000|2022-02-23 14:30:20|93110|93085|93114.6|93089.6|93114.6|93089.6|93109|93084|52
1645626630000|2022-02-23 14:30:30|93114.4|93089.4|93116.9|93091.9|93116.9|93091.9|93112.1|93087.1|51
1645626640000|2022-02-23 14:30:40|93116.3|93091.3|93115|93090|93120.3|93095.3|93112.6|93087.6|58
1645626650000|2022-02-23 14:30:50|93114.3|93089.3|93117.2|93092.2|93118.7|93093.7|93110.1|93085.1|58
1645626660000|2022-02-23 14:31:00|93117.8|93092.8|93111.5|93086.5|93119.7|93094.7|93111.5|93086.5|61
1645626670000|2022-02-23 14:31:10|93111.9|93086.9|93095.5|93070.5|93113.9|93088.9|93082.4|93057.4|58
1645626680000|2022-02-23 14:31:20|93095.2|93070.2|93099|93074|93100.6|93075.6|93094.9|93069.9|55
1645626690000|2022-02-23 14:31:30|93099.6|93074.6|93109.6|93084.6|93115.6|93090.6|93098.3|93073.3|71
1645626700000|2022-02-23 14:31:40|93108.5|93083.5|93093.9|93068.9|93112.3|93087.3|93086.2|93061.2|64
1645626710000|2022-02-23 14:31:50|93092.5|93067.5|93091.1|93066.1|93101.9|93076.9|93090.6|93065.6|66
1645626720000|2022-02-23 14:32:00|93089.9|93064.9|93098|93073|93099.9|93074.9|93088.6|93063.6|66
1645626730000|2022-02-23 14:32:10|93098.5|93073.5|93094.7|93069.7|93098.9|93073.9|93091.1|93066.1|65
1645626740000|2022-02-23 14:32:20|93094.8|93069.8|93090.5|93065.5|93095.1|93070.1|93090.1|93065.1|50
1645626750000|2022-02-23 14:32:30|93090.2|93065.2|93077.6|93052.6|93093|93068|93077.6|93052.6|57
1645626760000|2022-02-23 14:32:40|93073.8|93048.8|93082.9|93057.9|93084.2|93059.2|93072.5|93047.5|60
1645626770000|2022-02-23 14:32:50|93082.7|93057.7|93082.2|93057.2|93084.9|93059.9|93079.5|93054.5|56
1645626780000|2022-02-23 14:33:00|93081.6|93056.6|93081.5|93056.5|93082.9|93057.9|93079.4|93054.4|55
1645626790000|2022-02-23 14:33:10|93081.3|93056.3|93087.1|93062.1|93107.2|93076.4|93077.5|93052.5|67
1645626800000|2022-02-23 14:33:20|93085.9|93060.9|93079.7|93054.7|93086.2|93061.2|93070.2|93045.2|72
1645626810000|2022-02-23 14:33:30|93079.9|93054.9|93073.2|93048.2|93081.8|93056.8|93072.9|93047.9|61
1645626820000|2022-02-23 14:33:40|93075.1|93050.1|93064.4|93039.4|93075.1|93050.1|93060.9|93035.9|50
1645626830000|2022-02-23 14:33:50|93063.1|93038.1|93058.6|93033.6|93063.8|93038.8|93057.9|93032.9|50
1645626840000|2022-02-23 14:34:00|93058.5|93033.5|93065.3|93040.3|93068.3|93043.3|93058.5|93033.5|47
1645626850000|2022-02-23 14:34:10|93065.4|93040.4|93071.6|93046.6|93072.6|93047.6|93065.4|93040.4|32
1645626860000|2022-02-23 14:34:20|93071.7|93046.7|93071.6|93046.6|93073.6|93048.6|93071.5|93046.5|38
1645626870000|2022-02-23 14:34:30|93072|93047|93071.4|93046.4|93072.2|93047.2|93067.4|93042.4|44
1645626880000|2022-02-23 14:34:40|93070.9|93045.9|93065.2|93040.2|93071.6|93046.6|93064.8|93039.8|29
1645626890000|2022-02-23 14:34:50|93065.6|93040.6|93063.1|93038.1|93066.4|93041.4|93063.1|93038.1|43
1645626900000|2022-02-23 14:35:00|93063|93038|93069|93044|93069.4|93044.4|93063|93038|54
1645626910000|2022-02-23 14:35:10|93068.9|93043.9|93067.7|93042.7|93076.4|93051.4|93066.2|93041.2|62
1645626920000|2022-02-23 14:35:20|93067.8|93042.8|93067.8|93042.8|93070.9|93045.9|93067.7|93042.7|60
1645626930000|2022-02-23 14:35:30|93068.1|93043.1|93064.7|93039.7|93071.1|93046.1|93064.5|93039.5|51
1645626940000|2022-02-23 14:35:40|93064.4|93039.4|93070.6|93045.6|93070.6|93045.6|93062.9|93037.9|40
1645626950000|2022-02-23 14:35:50|93071.3|93046.3|93074.2|93049.2|93075.2|93050.2|93069.3|93044.3|49
1645626960000|2022-02-23 14:36:00|93074.6|93049.6|93068.6|93043.6|93076.5|93051.5|93068.3|93043.3|47
1645626970000|2022-02-23 14:36:10|93068.4|93043.4|93069.5|93044.5|93069.9|93044.9|93066.7|93041.7|30
1645626980000|2022-02-23 14:36:20|93069.3|93044.3|93053.7|93028.7|93069.3|93044.3|93053.7|93028.7|62
1645626990000|2022-02-23 14:36:30|93053.4|93028.4|93051.1|93026.1|93053.4|93028.4|93048.7|93023.7|53
1645627000000|2022-02-23 14:36:40|93050.8|93025.8|93040.8|93015.8|93051.4|93026.4|93039.5|93014.5|65
1645627010000|2022-02-23 14:36:50|93042.3|93017.3|93053|93028|93053|93028|93042.3|93017.3|58
1645627020000|2022-02-23 14:37:00|93052.9|93027.9|93053.7|93028.7|93053.7|93028.7|93052|93027|38
1645627030000|2022-02-23 14:37:10|93053.3|93028.3|93054.5|93029.5|93054.9|93029.9|93051.6|93026.6|46
1645627040000|2022-02-23 14:37:20|93054.7|93029.7|93055|93030|93055.1|93030.1|93053|93028|44
1645627050000|2022-02-23 14:37:30|93055.9|93030.9|93054.9|93029.9|93058.5|93033.5|93054.9|93029.9|54
1645627060000|2022-02-23 14:37:40|93054.8|93029.8|93053.8|93028.8|93055.3|93030.3|93051.7|93026.7|43
1645627070000|2022-02-23 14:37:50|93053.9|93028.9|93057.9|93032.9|93059.3|93034.3|93053.9|93028.9|60
1645627080000|2022-02-23 14:38:00|93058.7|93033.7|93056.8|93031.8|93058.7|93033.7|93049.5|93024.5|71
1645627090000|2022-02-23 14:38:10|93056.4|93031.4|93056.6|93031.6|93057.6|93032.6|93055.1|93030.1|55
1645627100000|2022-02-23 14:38:20|93056.7|93031.7|93056.3|93031.3|93056.8|93031.8|93054.1|93029.1|52
1645627110000|2022-02-23 14:38:30|93056.2|93031.2|93057.4|93032.4|93060|93035|93055.7|93030.7|55
1645627120000|2022-02-23 14:38:40|93057.1|93032.1|93057.2|93032.2|93057.6|93032.6|93054.5|93029.5|44
1645627130000|2022-02-23 14:38:50|93057.3|93032.3|93056.2|93031.2|93057.3|93032.3|93056|93031|31
1645627140000|2022-02-23 14:39:00|93056.1|93031.1|93049.3|93024.3|93056.1|93031.1|93046.7|93021.7|55
1645627150000|2022-02-23 14:39:10|93049.2|93024.2|93049.4|93024.4|93051.9|93026.9|93047.3|93022.3|46
1645627160000|2022-02-23 14:39:20|93049.3|93024.3|93053.3|93028.3|93055.2|93030.2|93049.1|93024.1|41
1645627170000|2022-02-23 14:39:30|93054.4|93029.4|93059.2|93034.2|93059.2|93034.2|93049.7|93024.7|54
1645627180000|2022-02-23 14:39:40|93059.7|93034.7|93067.8|93042.8|93068.3|93043.3|93057.8|93032.8|71
1645627190000|2022-02-23 14:39:50|93068.2|93043.2|93065.9|93040.9|93069.6|93044.6|93065.4|93040.4|65
1645627200000|2022-02-23 14:40:00|93066.2|93041.2|93057.1|93032.1|93069.5|93044.5|93057|93032|61
1645627210000|2022-02-23 14:40:10|93055.2|93030.2|93053.6|93028.6|93058.8|93033.8|93053.6|93028.6|51
1645627220000|2022-02-23 14:40:20|93056.2|93031.2|93055.7|93030.7|93058.3|93033.3|93054.7|93029.7|40
1645627230000|2022-02-23 14:40:30|93055.8|93030.8|93053.3|93028.3|93055.8|93030.8|93051|93026|53
1645627240000|2022-02-23 14:40:40|93054.2|93029.2|93047.6|93022.6|93054.9|93029.9|93046.8|93021.8|36
1645627250000|2022-02-23 14:40:50|93047.5|93022.5|93046.2|93021.2|93047.9|93022.9|93042.2|93017.2|43
1645627260000|2022-02-23 14:41:00|93046.4|93021.4|93049.1|93024.1|93050.4|93025.4|93045.6|93020.6|51
1645627270000|2022-02-23 14:41:10|93049.2|93024.2|93047.4|93022.4|93049.5|93024.5|93042.7|93017.7|42
1645627280000|2022-02-23 14:41:20|93047.2|93022.2|93050.7|93025.7|93054.3|93029.3|93045.6|93020.6|61
1645627290000|2022-02-23 14:41:30|93052.7|93027.7|93049.8|93024.8|93059.5|93034.5|93047.9|93022.9|68
1645627300000|2022-02-23 14:41:40|93049.5|93024.5|93050.9|93025.9|93058.8|93033.8|93047.5|93022.5|56
1645627310000|2022-02-23 14:41:50|93050.4|93025.4|93050.5|93025.5|93052.9|93027.9|93048.8|93023.8|51
1645627320000|2022-02-23 14:42:00|93050.4|93025.4|93057.3|93032.3|93057.7|93032.7|93050.1|93025.1|51
1645627330000|2022-02-23 14:42:10|93056.5|93031.5|93057.8|93032.8|93062.1|93037.1|93055.8|93030.8|58
1645627340000|2022-02-23 14:42:20|93057.4|93032.4|93059|93034|93061.2|93036.2|93055.8|93030.8|58
1645627350000|2022-02-23 14:42:30|93058|93033|93058.8|93033.8|93059.3|93034.3|93057.4|93032.4|44
1645627360000|2022-02-23 14:42:40|93059.8|93034.8|93065.5|93040.5|93065.9|93040.9|93057.7|93032.7|54
1645627370000|2022-02-23 14:42:50|93065.2|93040.2|93069|93044|93069.8|93044.8|93064.6|93039.6|48
1645627380000|2022-02-23 14:43:00|93069.2|93044.2|93073|93048|93075.1|93050.1|93067.1|93042.1|51
1645627390000|2022-02-23 14:43:10|93072.9|93047.9|93077.7|93052.7|93080.3|93055.3|93070.6|93045.6|50
1645627400000|2022-02-23 14:43:20|93078.7|93053.7|93065.9|93040.9|93078.7|93053.7|93063.4|93038.4|65
1645627410000|2022-02-23 14:43:30|93066.2|93041.2|93062.7|93037.7|93067.4|93042.4|93062.7|93037.7|42
1645627420000|2022-02-23 14:43:40|93062.6|93037.6|93062.3|93037.3|93066.5|93041.5|93061.2|93036.2|55
1645627430000|2022-02-23 14:43:50|93062.6|93037.6|93058.8|93033.8|93062.9|93037.9|93056.3|93031.3|55
1645627440000|2022-02-23 14:44:00|93057.7|93032.7|93043.6|93018.6|93057.7|93032.7|93042.9|93017.9|56
1645627450000|2022-02-23 14:44:10|93044.7|93019.7|93049.3|93024.3|93050|93025|93041.6|93016.6|62
1645627460000|2022-02-23 14:44:20|93049.7|93024.7|93054.7|93029.7|93056.5|93031.5|93049.7|93024.7|62
1645627470000|2022-02-23 14:44:30|93052.6|93027.6|93058.6|93033.6|93061.3|93036.3|93052.6|93027.6|59
1645627480000|2022-02-23 14:44:40|93058.4|93033.4|93065.8|93040.8|93065.8|93040.8|93052.3|93027.3|53
1645627490000|2022-02-23 14:44:50|93065.7|93040.7|93066.2|93041.2|93066.9|93041.9|93065|93040|51
1645627500000|2022-02-23 14:45:00|93066|93041|93062.3|93037.3|93066.8|93041.8|93060.7|93035.7|58
1645627510000|2022-02-23 14:45:10|93061.9|93036.9|93060.2|93035.2|93067.6|93042.6|93058.8|93033.8|58
1645627520000|2022-02-23 14:45:20|93058.9|93033.9|93061.2|93036.2|93066.3|93041.3|93058.9|93033.9|66
1645627530000|2022-02-23 14:45:30|93060.9|93035.9|93047.1|93022.1|93061.2|93036.2|93046.9|93021.9|52
1645627540000|2022-02-23 14:45:40|93047.2|93022.2|93047.2|93022.2|93048.5|93023.5|93046.5|93021.5|38
1645627550000|2022-02-23 14:45:50|93047|93022|93042.9|93017.9|93047.5|93022.5|93042.7|93017.7|54
1645627560000|2022-02-23 14:46:00|93043.2|93018.2|93044.4|93019.4|93047.6|93022.6|93042.1|93017.1|53
1645627570000|2022-02-23 14:46:10|93044.5|93019.5|93050.5|93025.5|93051.6|93026.6|93044.1|93019.1|36
1645627580000|2022-02-23 14:46:20|93050.4|93025.4|93053|93028|93058|93033|93050.4|93025.4|46
1645627590000|2022-02-23 14:46:30|93052.8|93027.8|93023|92998|93055.4|93030.4|93023|92998|62
1645627600000|2022-02-23 14:46:40|93023.6|92998.6|93022.3|92997.3|93037.7|93000.3|93020.9|92985.6|55
1645627610000|2022-02-23 14:46:50|93022.5|92997.5|93020.4|92995.4|93033.1|93003.1|93018.3|92980.7|67
1645627620000|2022-02-23 14:47:00|93020.9|92995.9|93023.5|92998.5|93031.4|93006.4|93017.3|92992.3|68
1645627630000|2022-02-23 14:47:10|93022.3|92997.3|93015.1|92990.1|93022.3|92997.3|93015.1|92990.1|54
1645627640000|2022-02-23 14:47:20|93014|92989|93005.7|92980.7|93014|92989|93005.7|92980.7|52
1645627650000|2022-02-23 14:47:30|93014.9|92989.9|93020.4|92995.4|93032.3|93000.1|93014.9|92982.3|53
1645627660000|2022-02-23 14:47:40|93020.2|92995.2|93011.5|92986.5|93020.9|92995.9|93011.4|92986.4|46
1645627670000|2022-02-23 14:47:50|93011.4|92986.4|93020.1|92995.1|93020.1|92995.1|93011.4|92986.4|46
1645627680000|2022-02-23 14:48:00|93019.9|92994.9|93017.7|92992.7|93019.9|92994.9|93016.5|92991.5|54
1645627690000|2022-02-23 14:48:10|93017.9|92992.9|93016.4|92991.4|93020|92995|93011.4|92986.4|52
1645627700000|2022-02-23 14:48:20|93016.7|92991.7|93019.8|92994.8|93026|93001|93016.7|92991.7|46
1645627710000|2022-02-23 14:48:30|93020.4|92995.4|93021|92996|93021.9|92996.9|93019.6|92994.6|51
1645627720000|2022-02-23 14:48:40|93020.8|92995.8|93017.3|92992.3|93021.3|92996.3|93016|92991|41
1645627730000|2022-02-23 14:48:50|93017.1|92992.1|93018.9|92993.9|93019.3|92994.3|93015.2|92990.2|35
1645627740000|2022-02-23 14:49:00|93018|92993|93019.7|92994.7|93022.3|92997.3|93015.4|92990.4|53
1645627750000|2022-02-23 14:49:10|93019.8|92994.8|93032.8|93007.8|93032.8|93007.8|93004.9|92979.9|64
1645627760000|2022-02-23 14:49:20|93032.5|93007.5|93035.4|93010.4|93041.5|93016.5|93029.4|93004.4|70
1645627770000|2022-02-23 14:49:30|93036.1|93011.1|93040.1|93015.1|93041|93016|93034.7|93009.7|52
1645627780000|2022-02-23 14:49:40|93041.1|93016.1|93048.7|93023.7|93048.7|93023.7|93035.1|93010.1|68
1645627790000|2022-02-23 14:49:50|93048.9|93023.9|93054.3|93029.3|93055.7|93030.7|93048.6|93023.6|63
1645627800000|2022-02-23 14:50:00|93053.3|93028.3|93060.9|93035.9|93060.9|93035.9|93047.2|93022.2|70
1645627810000|2022-02-23 14:50:10|93061.8|93036.8|93070.8|93045.8|93072.2|93047.2|93059.8|93034.8|66
1645627820000|2022-02-23 14:50:20|93071.8|93046.8|93083.8|93058.8|93090.9|93060.4|93071.8|93038.4|63
1645627830000|2022-02-23 14:50:30|93083.5|93058.5|93073.2|93048.2|93083.7|93058.7|93066.2|93041.2|68
1645627840000|2022-02-23 14:50:40|93073.1|93048.1|93104.5|93079.5|93105.1|93080.1|93071.8|93046.8|60
1645627850000|2022-02-23 14:50:50|93105.6|93080.6|93121.8|93096.8|93124|93099|93104.4|93079.4|72
1645627860000|2022-02-23 14:51:00|93121.6|93096.6|93120.9|93095.9|93145.4|93109.8|93120.1|93095.1|73
1645627870000|2022-02-23 14:51:10|93120.8|93095.8|93128.6|93103.6|93131.5|93106.5|93119.9|93094.9|72
1645627880000|2022-02-23 14:51:20|93127.7|93102.7|93116|93091|93130.1|93105.1|93113.7|93088.7|69
1645627890000|2022-02-23 14:51:30|93116.3|93091.3|93144.4|93119.4|93147.5|93122.5|93114.1|93089.1|77
1645627900000|2022-02-23 14:51:40|93144.8|93119.8|93147.2|93122.2|93148.8|93123.8|93142.6|93117.6|65
1645627910000|2022-02-23 14:51:50|93147.1|93122.1|93153.9|93128.9|93168.5|93130.7|93145.3|93115.3|52
1645627920000|2022-02-23 14:52:00|93157.6|93132.6|93185.2|93135.2|93185.7|93148.4|93153|93112.7|71
1645627930000|2022-02-23 14:52:10|93185.8|93135.8|93201.2|93151.2|93202|93162.4|93173.7|93134.9|65
1645627940000|2022-02-23 14:52:20|93201.3|93151.3|93193.2|93168.2|93204.4|93168.2|93187.1|93148.9|49
1645627950000|2022-02-23 14:52:30|93193.4|93168.4|93182.4|93157.4|93203.4|93168.4|93178.9|93151.8|63
1645627960000|2022-02-23 14:52:40|93181.8|93156.8|93183.9|93158.9|93186.5|93161.5|93171.3|93146.3|69
1645627970000|2022-02-23 14:52:50|93184.5|93159.5|93214.4|93164.4|93214.4|93177|93181.5|93149.7|76
1645627980000|2022-02-23 14:53:00|93215.3|93165.3|93251.5|93201.5|93251.5|93201.5|93207.2|93164.8|73
1645627990000|2022-02-23 14:53:10|93250.2|93200.2|93259|93209|93261.1|93223.1|93244.5|93200.2|57
1645628000000|2022-02-23 14:53:20|93259.3|93209.3|93289.9|93239.9|93289.9|93239.9|93253|93208.2|68
1645628010000|2022-02-23 14:53:30|93290.1|93240.1|93291.3|93241.3|93308.9|93258.9|93287.2|93237.2|72
1645628020000|2022-02-23 14:53:40|93292.3|93242.3|93300.3|93250.3|93302.5|93265.5|93275.2|93235.2|70
1645628030000|2022-02-23 14:53:50|93299.1|93249.1|93286.2|93236.2|93299.1|93258|93270.8|93232.9|63
1645628040000|2022-02-23 14:54:00|93286.1|93236.1|93295.1|93245.1|93297.8|93254.4|93273.7|93235.7|62
1645628050000|2022-02-23 14:54:10|93296.6|93246.6|93308.9|93258.9|93310|93272|93285.8|93244.7|53
1645628060000|2022-02-23 14:54:20|93309.1|93259.1|93317.7|93267.7|93319.2|93281.5|93301.6|93257.6|64
1645628070000|2022-02-23 14:54:30|93318.2|93268.2|93316.8|93266.8|93321.2|93281.5|93303.2|93264.1|62
1645628080000|2022-02-23 14:54:40|93317.2|93267.2|93304.3|93279.3|93318|93279.6|93303.3|93263.4|64
1645628090000|2022-02-23 14:54:50|93303.2|93278.2|93315.8|93265.8|93318.3|93281.2|93302.6|93263.9|65
1645628100000|2022-02-23 14:55:00|93316.4|93266.4|93301.6|93276.6|93316.4|93279.2|93295.6|93263.3|61
1645628110000|2022-02-23 14:55:10|93302.1|93277.1|93299.2|93274.2|93311|93277.1|93292|93255.8|71
1645628120000|2022-02-23 14:55:20|93312.7|93262.7|93311.8|93261.8|93314.5|93274.5|93293.6|93255.3|63
1645628130000|2022-02-23 14:55:30|93311.9|93261.9|93297.9|93272.9|93311.9|93273.8|93293.2|93257.4|58
1645628140000|2022-02-23 14:55:40|93298.2|93273.2|93291.3|93266.3|93310.4|93273.8|93291.3|93260|49
1645628150000|2022-02-23 14:55:50|93291.7|93266.7|93308.3|93258.3|93308.3|93269|93284.9|93250.8|52
1645628160000|2022-02-23 14:56:00|93309|93259|93301.5|93251.5|93309|93259|93300.2|93250.2|55
1645628170000|2022-02-23 14:56:10|93301.9|93251.9|93296.9|93271.9|93309.7|93273.5|93289.4|93249.1|57
1645628180000|2022-02-23 14:56:20|93298.4|93273.4|93289.6|93264.6|93303|93274.1|93288|93252.9|44
1645628190000|2022-02-23 14:56:30|93289|93264|93293.4|93243.4|93294|93264.3|93280.3|93242|53
1645628200000|2022-02-23 14:56:40|93293.2|93243.2|93284.8|93259.8|93297.1|93261.3|93278.8|93242.3|63
1645628210000|2022-02-23 14:56:50|93285.6|93260.6|93302.7|93252.7|93304.5|93265.4|93278.9|93242.2|68
1645628220000|2022-02-23 14:57:00|93302.5|93252.5|93294.5|93244.5|93302.6|93257.8|93274.1|93237.2|62
1645628230000|2022-02-23 14:57:10|93295.6|93245.6|93264.5|93239.5|93295.6|93245.6|93264.3|93226.3|75
1645628240000|2022-02-23 14:57:20|93266.1|93241.1|93277|93227|93279.8|93241.1|93264.6|93226.2|60
1645628250000|2022-02-23 14:57:30|93276.4|93226.4|93272.5|93222.5|93277.9|93232.4|93257.1|93218.7|70
1645628260000|2022-02-23 14:57:40|93273.2|93223.2|93277.6|93227.6|93278.2|93228.2|93270.8|93220.8|56
1645628270000|2022-02-23 14:57:50|93277.8|93227.8|93277.6|93227.6|93278.6|93242.6|93264.9|93226.6|44
1645628280000|2022-02-23 14:58:00|93277.5|93227.5|93284|93234|93284.4|93246.9|93271.1|93224.9|49
1645628290000|2022-02-23 14:58:10|93284.2|93234.2|93263|93213|93290.6|93242.8|93253.8|93212.8|70
1645628300000|2022-02-23 14:58:20|93263.6|93213.6|93264.5|93214.5|93268.9|93218.9|93261.7|93211.7|74
1645628310000|2022-02-23 14:58:30|93265.1|93215.1|93271.2|93221.2|93273.7|93236.4|93251.5|93213.1|65
1645628320000|2022-02-23 14:58:40|93273.2|93223.2|93276.6|93226.6|93277.6|93235.1|93260.1|93220.2|70
1645628330000|2022-02-23 14:58:50|93276.5|93226.5|93273.2|93223.2|93276.5|93226.5|93265.6|93215.6|65
1645628340000|2022-02-23 14:59:00|93274.5|93224.5|93269.7|93219.7|93274.5|93229.7|93251.3|93215|66
1645628350000|2022-02-23 14:59:10|93270.5|93220.5|93271.3|93221.3|93275.8|93225.8|93267.5|93217.5|65
1645628360000|2022-02-23 14:59:20|93271.9|93221.9|93274.5|93224.5|93279.7|93235.5|93260.5|93219.2|70
1645628370000|2022-02-23 14:59:30|93274.4|93224.4|93268.3|93218.3|93274.9|93231.7|93256.7|93215.5|57
1645628380000|2022-02-23 14:59:40|93268.6|93218.6|93272.5|93222.5|93274.6|93224.6|93268.6|93218.6|46
1645628390000|2022-02-23 14:59:50|93272.8|93222.8|93267.9|93217.9|93274.8|93233.9|93258.7|93216.6|54
1645628400000|2022-02-23 15:00:00|93268|93218|93264.5|93239.5|93274.9|93239.9|93260.1|93216.6|62
1645628410000|2022-02-23 15:00:10|93264.7|93239.7|93276.6|93226.6|93276.6|93240.9|93257.8|93221.1|59
1645628420000|2022-02-23 15:00:20|93277|93227|93264|93239|93277|93240.1|93261|93226.9|59
1645628430000|2022-02-23 15:00:30|93264.5|93239.5|93267.1|93242.1|93279.7|93243.1|93262.6|93229.7|57
1645628440000|2022-02-23 15:00:40|93267.3|93242.3|93276.6|93251.6|93277|93252|93267.3|93242.3|61
1645628450000|2022-02-23 15:00:50|93276.9|93251.9|93290.4|93240.4|93292.3|93251.9|93274.5|93239.5|46
1645628460000|2022-02-23 15:01:00|93288.8|93238.8|93264.9|93239.9|93289|93246.5|93263|93225.8|61
1645628470000|2022-02-23 15:01:10|93264.8|93239.8|93260.3|93210.3|93276.6|93239.8|93247.2|93209.9|65
1645628480000|2022-02-23 15:01:20|93246.8|93221.8|93249.4|93199.4|93256.4|93221.8|93234.6|93197.3|57
1645628490000|2022-02-23 15:01:30|93249.8|93199.8|93245.6|93195.6|93251|93213.8|93233|93195.6|60
1645628500000|2022-02-23 15:01:40|93245.9|93195.9|93237|93187|93246|93202.6|93225.4|93186.9|53
1645628510000|2022-02-23 15:01:50|93236.8|93186.8|93240.6|93190.6|93244.3|93205.4|93227.1|93186.8|49
1645628520000|2022-02-23 15:02:00|93239.5|93189.5|93225|93200|93239.5|93201.6|93222.5|93186.5|47
1645628530000|2022-02-23 15:02:10|93225.9|93200.9|93227.9|93202.9|93242.6|93203.8|93225.9|93185.9|47
1645628540000|2022-02-23 15:02:20|93228.1|93203.1|93257.4|93207.4|93257.7|93220.4|93227.4|93201.1|51
1645628550000|2022-02-23 15:02:30|93245.2|93220.2|93270.1|93220.1|93273.4|93233.5|93244.3|93207.4|59
1645628560000|2022-02-23 15:02:40|93269.8|93219.8|93271.5|93221.5|93273.7|93231.7|93253.8|93215.2|67
1645628570000|2022-02-23 15:02:50|93272.6|93222.6|93272.5|93222.5|93272.8|93222.8|93269|93219|61
1645628580000|2022-02-23 15:03:00|93270.3|93220.3|93270.9|93220.9|93274.1|93224.1|93270|93220|50
1645628590000|2022-02-23 15:03:10|93271.2|93221.2|93277.8|93227.8|93282.9|93243.8|93265.6|93219.8|53
1645628600000|2022-02-23 15:03:20|93266|93241|93282|93232|93282.9|93241|93266|93226.8|44
1645628610000|2022-02-23 15:03:30|93282.2|93232.2|93275.1|93250.1|93288.6|93250.5|93273.5|93231.3|52
1645628620000|2022-02-23 15:03:40|93275|93250|93260.2|93235.2|93275.6|93250.6|93259.6|93234.6|54
1645628630000|2022-02-23 15:03:50|93259.7|93234.7|93251.1|93226.1|93259.7|93234.7|93242.9|93217.9|55
1645628640000|2022-02-23 15:04:00|93251|93226|93259.1|93234.1|93259.2|93234.2|93249.9|93224.9|60
1645628650000|2022-02-23 15:04:10|93261.1|93236.1|93263.2|93238.2|93265.9|93240.9|93261.1|93236.1|55
1645628660000|2022-02-23 15:04:20|93262.9|93237.9|93274.8|93249.8|93276.6|93251.6|93261.8|93236.8|55
1645628670000|2022-02-23 15:04:30|93274.5|93249.5|93277.5|93252.5|93278.8|93253.8|93273.8|93248.8|56
1645628680000|2022-02-23 15:04:40|93276.6|93251.6|93276.1|93251.1|93290.2|93253.1|93274|93239.2|56
1645628690000|2022-02-23 15:04:50|93275.4|93250.4|93292.1|93242.1|93292.2|93255.3|93275.4|93240.6|57
1645628700000|2022-02-23 15:05:00|93279.6|93254.6|93308.2|93258.2|93309.9|93270.1|93279.6|93244.2|60
1645628710000|2022-02-23 15:05:10|93308.5|93258.5|93300.4|93275.4|93310.3|93277|93294.3|93258.1|54
1645628720000|2022-02-23 15:05:20|93300.6|93275.6|93316.6|93266.6|93316.9|93275.8|93300.6|93263|44
1645628730000|2022-02-23 15:05:30|93316.7|93266.7|93303.4|93278.4|93317.6|93279.6|93302.1|93263.8|52
1645628740000|2022-02-23 15:05:40|93304.2|93279.2|93309.3|93284.3|93319.9|93286.3|93304.2|93266.9|56
1645628750000|2022-02-23 15:05:50|93310.3|93285.3|93302.9|93277.9|93320.9|93286|93302.2|93268.6|69
1645628760000|2022-02-23 15:06:00|93301.9|93276.9|93311.8|93286.8|93313.2|93288.2|93301.9|93276.9|64
1645628770000|2022-02-23 15:06:10|93311.6|93286.6|93296.1|93271.1|93315.3|93290.3|93286.8|93249.9|71
1645628780000|2022-02-23 15:06:20|93297.1|93272.1|93301.1|93276.1|93303|93278|93289.7|93264.7|67
1645628790000|2022-02-23 15:06:30|93300.1|93275.1|93303.7|93278.7|93304.9|93279.9|93300.1|93275.1|59
1645628800000|2022-02-23 15:06:40|93303.4|93278.4|93302.1|93277.1|93304.5|93279.5|93301.4|93276.4|58
1645628810000|2022-02-23 15:06:50|93302.3|93277.3|93302.5|93277.5|93304.2|93279.2|93299.5|93274.5|51
1645628820000|2022-02-23 15:07:00|93302|93277|93296.7|93271.7|93307.8|93282.8|93294.7|93269.7|56
1645628830000|2022-02-23 15:07:10|93296.9|93271.9|93347.3|93297.3|93347.3|93297.3|93296.3|93271.3|55
1645628840000|2022-02-23 15:07:20|93344.1|93294.1|93357.8|93307.8|93368.8|93318.8|93344.1|93294.1|72
1645628850000|2022-02-23 15:07:30|93359.7|93309.7|93359.5|93309.5|93363.1|93313.1|93353|93303|66
1645628860000|2022-02-23 15:07:40|93359.7|93309.7|93327.1|93277.1|93367.7|93317.7|93320.6|93277.1|71
1645628870000|2022-02-23 15:07:50|93329.6|93279.6|93306.7|93281.7|93334|93287.9|93305.3|93278.5|64
1645628880000|2022-02-23 15:08:00|93306.8|93281.8|93317|93292|93339.9|93297.1|93306.8|93278.7|57
1645628890000|2022-02-23 15:08:10|93315.2|93290.2|93299.8|93274.8|93319.6|93294.2|93298.3|93269.6|72
1645628900000|2022-02-23 15:08:20|93299.4|93274.4|93307.5|93282.5|93308.9|93283.9|93292.8|93267.8|65
1645628910000|2022-02-23 15:08:30|93308.5|93283.5|93307.5|93282.5|93309.8|93284.8|93298.6|93273.6|57
1645628920000|2022-02-23 15:08:40|93309.8|93284.8|93308.9|93283.9|93310.4|93285.4|93305.6|93280.6|67
1645628930000|2022-02-23 15:08:50|93309|93284|93305.6|93280.6|93309.2|93284.2|93304|93279|62
1645628940000|2022-02-23 15:09:00|93305.4|93280.4|93298.3|93273.3|93305.5|93280.5|93297.7|93272.7|67
1645628950000|2022-02-23 15:09:10|93300.5|93275.5|93305.4|93280.4|93306.1|93281.1|93300.5|93275.5|67
1645628960000|2022-02-23 15:09:20|93305.9|93280.9|93306.8|93281.8|93307.8|93282.8|93301.2|93276.2|70
1645628970000|2022-02-23 15:09:30|93306.2|93281.2|93297.1|93272.1|93307.9|93282.9|93294.9|93269.9|58
1645628980000|2022-02-23 15:09:40|93297.2|93272.2|93296.2|93271.2|93299|93274|93293.7|93268.7|55
1645628990000|2022-02-23 15:09:50|93296.1|93271.1|93296.9|93271.9|93297.3|93272.3|93295.1|93270.1|38
1645629000000|2022-02-23 15:10:00|93297.3|93272.3|93292|93267|93298.1|93273.1|93291.6|93266.6|51
1645629010000|2022-02-23 15:10:10|93291.7|93266.7|93280|93255|93292|93267|93277|93252|65
1645629020000|2022-02-23 15:10:20|93279.9|93254.9|93297.6|93247.6|93297.6|93259.5|93276|93246.6|60
1645629030000|2022-02-23 15:10:30|93297.3|93247.3|93288.3|93263.3|93299.6|93263.3|93288.3|93244.6|46
1645629040000|2022-02-23 15:10:40|93288.9|93263.9|93289.2|93264.2|93290.1|93265.1|93286.4|93261.4|53
1645629050000|2022-02-23 15:10:50|93288.3|93263.3|93307.3|93282.3|93308.2|93283.2|93287.1|93262.1|59
1645629060000|2022-02-23 15:11:00|93307.5|93282.5|93310.5|93285.5|93314.9|93289.9|93307|93282|67
1645629070000|2022-02-23 15:11:10|93310|93285|93336.2|93311.2|93345.5|93311.8|93310|93285|64
1645629080000|2022-02-23 15:11:20|93337.2|93312.2|93343.9|93318.9|93354.2|93321.4|93337.1|93301.2|69
1645629090000|2022-02-23 15:11:30|93343.4|93318.4|93348|93323|93353.8|93328.8|93343.4|93318.4|66
1645629100000|2022-02-23 15:11:40|93346.4|93321.4|93389.4|93339.4|93392.3|93348.1|93344.8|93319.8|71
1645629110000|2022-02-23 15:11:50|93389.5|93339.5|93428.8|93378.8|93430|93389.4|93378.8|93339.4|75
1645629120000|2022-02-23 15:12:00|93429.5|93379.5|93421.8|93371.8|93431.5|93381.5|93420.9|93370.9|66
1645629130000|2022-02-23 15:12:10|93421.4|93371.4|93438.8|93388.8|93438.8|93404.2|93408.4|93368.2|68
1645629140000|2022-02-23 15:12:20|93439.3|93389.3|93423.6|93373.6|93443.9|93404.6|93418.5|93372.2|72
1645629150000|2022-02-23 15:12:30|93423.4|93373.4|93405.1|93355.1|93425.5|93388.4|93400.1|93355.1|61
1645629160000|2022-02-23 15:12:40|93404.9|93354.9|93403.5|93353.5|93408.8|93368.7|93388.8|93349.5|71
1645629170000|2022-02-23 15:12:50|93404.5|93354.5|93401.7|93376.7|93409.4|93378.5|93390.8|93353.4|68
1645629180000|2022-02-23 15:13:00|93402.5|93377.5|93413.9|93388.9|93427.5|93394.7|93401.2|93364.7|71
1645629190000|2022-02-23 15:13:10|93413.1|93388.1|93425.1|93375.1|93426.7|93390.9|93409.9|93371|65
1645629200000|2022-02-23 15:13:20|93424.4|93374.4|93435.2|93385.2|93435.2|93395.4|93410.2|93373|62
1645629210000|2022-02-23 15:13:30|93435.1|93385.1|93464|93414|93465.5|93430.1|93429.2|93385.1|65
1645629220000|2022-02-23 15:13:40|93464.2|93414.2|93467.2|93442.2|93487.8|93442.2|93459.7|93413.9|67
1645629230000|2022-02-23 15:13:50|93480.8|93430.8|93466.9|93441.9|93485.6|93442.4|93464.4|93428.5|61
1645629240000|2022-02-23 15:14:00|93466.6|93441.6|93459.8|93434.8|93473.6|93448.6|93457.9|93420.3|58
1645629250000|2022-02-23 15:14:10|93459.9|93434.9|93453.2|93403.2|93473.7|93435.8|93453.2|93403.2|64
1645629260000|2022-02-23 15:14:20|93449.9|93399.9|93424.1|93399.1|93452.6|93415.2|93424|93390.1|76
1645629270000|2022-02-23 15:14:30|93425.8|93400.8|93426.3|93401.3|93439.5|93401.6|93415.1|93378.5|69
1645629280000|2022-02-23 15:14:40|93426.9|93401.9|93455.9|93405.9|93455.9|93409.2|93425|93387.1|66
1645629290000|2022-02-23 15:14:50|93457.6|93407.6|93458.7|93433.7|93479|93440.3|93447|93407.1|71
1645629300000|2022-02-23 15:15:00|93458.3|93433.3|93470.7|93420.7|93474|93435.3|93458.3|93419|61
1645629310000|2022-02-23 15:15:10|93471.9|93421.9|93475.7|93425.7|93477|93427|93470.1|93420.1|50
1645629320000|2022-02-23 15:15:20|93477.7|93427.7|93469.6|93419.6|93477.7|93427.7|93467.8|93417.8|56
1645629330000|2022-02-23 15:15:30|93469.7|93419.7|93489.9|93439.9|93491.2|93450.8|93453.5|93419.3|62
1645629340000|2022-02-23 15:15:40|93489.2|93439.2|93500|93450|93500.4|93461.8|93482.4|93439.2|51
1645629350000|2022-02-23 15:15:50|93500.3|93450.3|93494.6|93444.6|93501.5|93451.5|93494.3|93444.3|54
1645629360000|2022-02-23 15:16:00|93494.2|93444.2|93484.8|93459.8|93500.3|93459.8|93480.3|93442.2|54
1645629370000|2022-02-23 15:16:10|93484.5|93459.5|93476.4|93451.4|93498.9|93461.9|93476.1|93439.9|63
1645629380000|2022-02-23 15:16:20|93476.3|93451.3|93448.8|93398.8|93477.8|93452.8|93434.4|93397.1|58
1645629390000|2022-02-23 15:16:30|93449.1|93399.1|93440.1|93415.1|93457.7|93419.1|93435.3|93399.1|63
1645629400000|2022-02-23 15:16:40|93439.5|93414.5|93456.4|93406.4|93458.2|93420.5|93439.3|93401.3|39
1645629410000|2022-02-23 15:16:50|93456.6|93406.6|93451.3|93426.3|93462.8|93426.8|93440.5|93406.4|53
1645629420000|2022-02-23 15:17:00|93452.2|93427.2|93447.2|93422.2|93453.1|93428.1|93446.5|93421.5|59
1645629430000|2022-02-23 15:17:10|93447.4|93422.4|93450.7|93425.7|93450.7|93425.7|93446.2|93421.2|52
1645629440000|2022-02-23 15:17:20|93451.5|93426.5|93460.8|93435.8|93470.3|93435.8|93451.2|93420.3|56
1645629450000|2022-02-23 15:17:30|93461.6|93436.6|93464|93439|93478.4|93440.5|93461.6|93424.4|48
1645629460000|2022-02-23 15:17:40|93463.6|93438.6|93482.1|93432.1|93482.3|93445.6|93460.7|93432.1|44
1645629470000|2022-02-23 15:17:50|93482.2|93432.2|93477.5|93452.5|93482.2|93454.4|93468.5|93432.2|46
1645629480000|2022-02-23 15:18:00|93477|93452|93468.2|93443.2|93490.9|93456.3|93468.2|93440.9|62
1645629490000|2022-02-23 15:18:10|93468|93443|93467.7|93442.7|93470.3|93445.3|93464.4|93439.4|56
1645629500000|2022-02-23 15:18:20|93468.1|93443.1|93467.8|93442.8|93469.5|93444.5|93464.4|93439.4|46
1645629510000|2022-02-23 15:18:30|93467.5|93442.5|93467.5|93442.5|93483.5|93445.1|93463.5|93424.7|54
1645629520000|2022-02-23 15:18:40|93467.6|93442.6|93482.2|93432.2|93484.8|93451.2|93466.6|93431.4|49
1645629530000|2022-02-23 15:18:50|93483.4|93433.4|93469.8|93444.8|93484.9|93446.7|93469|93431.3|46
1645629540000|2022-02-23 15:19:00|93471.1|93446.1|93485.9|93460.9|93499.3|93462.4|93471.1|93442.4|57
1645629550000|2022-02-23 15:19:10|93485.8|93460.8|93486.6|93461.6|93500.7|93463.7|93478.2|93441.9|62
1645629560000|2022-02-23 15:19:20|93496.9|93446.9|93521.5|93471.5|93521.5|93478.7|93486|93443.8|62
1645629570000|2022-02-23 15:19:30|93521|93471|93504.6|93479.6|93524|93486.2|93503.4|93469.1|56
1645629580000|2022-02-23 15:19:40|93518.1|93468.1|93505.1|93480.1|93518.1|93482.9|93501.8|93467.2|57
1645629590000|2022-02-23 15:19:50|93506.9|93481.9|93507.4|93457.4|93528.1|93488.8|93496|93457.4|72
1645629600000|2022-02-23 15:20:00|93506.8|93456.8|93494|93469|93508.2|93474|93492.5|93453.5|58
1645629610000|2022-02-23 15:20:10|93493.5|93468.5|93492|93467|93507.3|93470|93490.3|93455.1|57
1645629620000|2022-02-23 15:20:20|93489|93464|93486.4|93461.4|93495.5|93470.5|93486.4|93461.4|62
1645629630000|2022-02-23 15:20:30|93486.6|93461.6|93489.7|93464.7|93503.7|93466.8|93482|93442.8|63
1645629640000|2022-02-23 15:20:40|93489.1|93464.1|93483.1|93458.1|93502.2|93466.1|93482.4|93446.1|62
1645629650000|2022-02-23 15:20:50|93495.2|93445.2|93502.5|93452.5|93504.5|93460.3|93479.4|93437.2|72
1645629660000|2022-02-23 15:21:00|93489.7|93464.7|93485.5|93460.5|93498.3|93464.7|93480.2|93444.8|61
1645629670000|2022-02-23 15:21:10|93485|93460|93482.1|93457.1|93486.4|93461.4|93478.2|93453.2|59
1645629680000|2022-02-23 15:21:20|93480.8|93455.8|93478.5|93453.5|93497.3|93459.1|93476.3|93433.7|62
1645629690000|2022-02-23 15:21:30|93488.5|93438.5|93499.8|93449.8|93503.3|93462.1|93479.6|93438.5|59
1645629700000|2022-02-23 15:21:40|93499.3|93449.3|93501.7|93451.7|93507.8|93467.7|93488.6|93449.3|51
1645629710000|2022-02-23 15:21:50|93502.4|93452.4|93481.4|93456.4|93503|93464.2|93481.3|93443.5|42
1645629720000|2022-02-23 15:22:00|93481.9|93456.9|93498.3|93448.3|93498.5|93459.7|93481.9|93445.8|51
1645629730000|2022-02-23 15:22:10|93498.2|93448.2|93471.3|93446.3|93498.2|93457.2|93470.8|93433.3|57
1645629740000|2022-02-23 15:22:20|93469.4|93444.4|93466.7|93416.7|93476.3|93444.5|93451.9|93416.3|61
1645629750000|2022-02-23 15:22:30|93466.5|93416.5|93468.9|93418.9|93471.1|93428.7|93448.5|93410.8|57
1645629760000|2022-02-23 15:22:40|93457.5|93432.5|93469|93444|93476.6|93444|93457.3|93420.2|58
1645629770000|2022-02-23 15:22:50|93471|93446|93468.1|93443.1|93472.5|93447.5|93461.3|93436.3|66
1645629780000|2022-02-23 15:23:00|93467.9|93442.9|93466.7|93441.7|93472.4|93447.4|93463.3|93438.3|63
1645629790000|2022-02-23 15:23:10|93467.4|93442.4|93475.6|93450.6|93489.9|93451.2|93464.1|93430.8|66
1645629800000|2022-02-23 15:23:20|93475.7|93450.7|93493|93443|93493.3|93454.3|93470.4|93434|55
1645629810000|2022-02-23 15:23:30|93493.2|93443.2|93496.7|93446.7|93497|93459|93477.7|93443.1|41
1645629820000|2022-02-23 15:23:40|93484.6|93459.6|93483.2|93458.2|93496.9|93460.5|93480.6|93446.9|61
1645629830000|2022-02-23 15:23:50|93483.5|93458.5|93484.1|93459.1|93484.8|93459.8|93479.9|93454.9|56
1645629840000|2022-02-23 15:24:00|93484.3|93459.3|93508.8|93458.8|93509.6|93470.7|93484.3|93452.2|64
1645629850000|2022-02-23 15:24:10|93507.9|93457.9|93513.6|93463.6|93513.8|93474.8|93498.9|93457.3|58
1645629860000|2022-02-23 15:24:20|93514|93464|93500.3|93475.3|93514.4|93475.9|93495.9|93462.1|53
1645629870000|2022-02-23 15:24:30|93500.4|93475.4|93507.7|93482.7|93518.3|93482.7|93499.6|93464.1|59
1645629880000|2022-02-23 15:24:40|93507.2|93482.2|93500.2|93475.2|93514.5|93483.5|93500.2|93464.5|62
1645629890000|2022-02-23 15:24:50|93500.5|93475.5|93505.3|93480.3|93505.5|93480.5|93497.1|93472.1|53
1645629900000|2022-02-23 15:25:00|93505.1|93480.1|93511.8|93486.8|93523.4|93486.8|93505.1|93472.8|50
1645629910000|2022-02-23 15:25:10|93513.7|93488.7|93531.8|93481.8|93531.8|93493.2|93513.5|93481.8|58
1645629920000|2022-02-23 15:25:20|93519.4|93494.4|93527.7|93502.7|93536.5|93502.7|93517.3|93486.5|47
1645629930000|2022-02-23 15:25:30|93528.1|93503.1|93533.4|93508.4|93533.7|93508.7|93526.7|93501.7|40
1645629940000|2022-02-23 15:25:40|93533.9|93508.9|93523.2|93498.2|93540.9|93509.5|93522.5|93489.9|58
1645629950000|2022-02-23 15:25:50|93523|93498|93516.7|93491.7|93534.2|93500.1|93516.4|93480.9|49
1645629960000|2022-02-23 15:26:00|93517|93492|93521.2|93496.2|93521.9|93496.9|93512.8|93487.8|51
1645629970000|2022-02-23 15:26:10|93533.6|93483.6|93521.7|93496.7|93534.6|93496.9|93520.4|93483.6|47
1645629980000|2022-02-23 15:26:20|93521.6|93496.6|93520|93495|93533.7|93496.6|93518.3|93481.5|42
1645629990000|2022-02-23 15:26:30|93520.6|93495.6|93515|93490|93526.5|93496|93512.8|93475.5|48
1645630000000|2022-02-23 15:26:40|93514.8|93489.8|93515.2|93490.2|93515.5|93490.5|93513.7|93488.7|41
1645630010000|2022-02-23 15:26:50|93515.5|93490.5|93553.2|93528.2|93556.5|93531.5|93515.5|93490.5|72
1645630020000|2022-02-23 15:27:00|93552.9|93527.9|93573.8|93548.8|93583.8|93548.9|93552.9|93527.9|68
1645630030000|2022-02-23 15:27:10|93574.6|93549.6|93598.9|93548.9|93599.6|93561.1|93573.5|93540.8|64
1645630040000|2022-02-23 15:27:20|93599|93549|93599.4|93574.4|93609.9|93575|93588.5|93548.2|61
1645630050000|2022-02-23 15:27:30|93599.2|93574.2|93604.7|93579.7|93605|93580|93599.2|93574.2|50
1645630060000|2022-02-23 15:27:40|93604.9|93579.9|93608.6|93583.6|93608.7|93583.7|93602.9|93577.9|55
1645630070000|2022-02-23 15:27:50|93607.9|93582.9|93610.3|93585.3|93611.1|93586.1|93607.1|93582.1|48
1645630080000|2022-02-23 15:28:00|93610.9|93585.9|93603.8|93578.8|93611.9|93586.9|93603.8|93578.8|59
1645630090000|2022-02-23 15:28:10|93605.8|93580.8|93605.6|93580.6|93608.1|93583.1|93604.4|93579.4|56
1645630100000|2022-02-23 15:28:20|93605.8|93580.8|93600.8|93575.8|93607.5|93582.5|93598|93573|52
1645630110000|2022-02-23 15:28:30|93603.2|93578.2|93608.3|93583.3|93610|93585|93601|93576|50
1645630120000|2022-02-23 15:28:40|93606.8|93581.8|93610.4|93585.4|93611.5|93586.5|93606.1|93581.1|53
1645630130000|2022-02-23 15:28:50|93610.6|93585.6|93612|93587|93613.3|93588.3|93609.2|93584.2|40
1645630140000|2022-02-23 15:29:00|93612.2|93587.2|93608.7|93583.7|93612.7|93587.7|93604.5|93579.5|48
1645630150000|2022-02-23 15:29:10|93608.5|93583.5|93617|93592|93619.9|93594.9|93606.8|93581.8|56
1645630160000|2022-02-23 15:29:20|93616.9|93591.9|93617.3|93592.3|93619.4|93594.4|93614.6|93589.6|62
1645630170000|2022-02-23 15:29:30|93617.2|93592.2|93615.1|93590.1|93619.9|93594.9|93614.8|93589.8|55
1645630180000|2022-02-23 15:29:40|93615.2|93590.2|93616.7|93591.7|93640.2|93602.2|93613.5|93588.5|57
1645630190000|2022-02-23 15:29:50|93616.6|93591.6|93603.6|93578.6|93616.8|93591.8|93599.9|93574.9|57
1645630200000|2022-02-23 15:30:00|93604|93579|93613.9|93588.9|93614.8|93589.8|93603.3|93578.3|61
1645630210000|2022-02-23 15:30:10|93613.6|93588.6|93614.5|93589.5|93616|93591|93612|93587|49
1645630220000|2022-02-23 15:30:20|93613.8|93588.8|93612.6|93587.6|93614|93589|93611.9|93586.9|27
1645630230000|2022-02-23 15:30:30|93612.4|93587.4|93615.2|93590.2|93617.2|93592.2|93612.4|93587.4|57
1645630240000|2022-02-23 15:30:40|93614.3|93589.3|93632.3|93607.3|93633|93608|93614|93589|55
1645630250000|2022-02-23 15:30:50|93632.4|93607.4|93652.6|93627.6|93676.9|93639.2|93632.4|93604.7|66
1645630260000|2022-02-23 15:31:00|93653.6|93628.6|93641.8|93616.8|93664.2|93628.6|93641|93614.2|67
1645630270000|2022-02-23 15:31:10|93641.9|93616.9|93649|93624|93663|93624.1|93641|93609.5|51
1645630280000|2022-02-23 15:31:20|93648.9|93623.9|93647|93622|93652.3|93627.3|93645.7|93620.7|60
1645630290000|2022-02-23 15:31:30|93647.1|93622.1|93655.8|93630.8|93656.4|93631.4|93645.8|93620.8|57
1645630300000|2022-02-23 15:31:40|93655.6|93630.6|93646.8|93621.8|93656.1|93631.1|93646.2|93621.2|52
1645630310000|2022-02-23 15:31:50|93647|93622|93635|93610|93648.2|93623.2|93634.5|93609.5|64
1645630320000|2022-02-23 15:32:00|93634.9|93609.9|93580.1|93530.1|93637.3|93612.3|93580.1|93525.7|73
1645630330000|2022-02-23 15:32:10|93581.2|93531.2|93582.6|93532.6|93583.2|93545|93564.7|93524.5|66
1645630340000|2022-02-23 15:32:20|93584.8|93534.8|93587.5|93537.5|93590.5|93552.6|93573.2|93533.9|60
1645630350000|2022-02-23 15:32:30|93587|93537|93560.2|93510.2|93587.7|93545.6|93559.8|93509.8|62
1645630360000|2022-02-23 15:32:40|93559.2|93509.2|93542.5|93517.5|93564.6|93523.6|93541.2|93501.7|72
1645630370000|2022-02-23 15:32:50|93542.2|93517.2|93541.6|93516.6|93555.8|93518.4|93538.9|93503.5|54
1645630380000|2022-02-23 15:33:00|93540.7|93515.7|93537.3|93512.3|93542.1|93517.1|93535|93510|69
1645630390000|2022-02-23 15:33:10|93538.1|93513.1|93569.5|93544.5|93569.5|93544.5|93537.2|93512.2|60
1645630400000|2022-02-23 15:33:20|93570.1|93545.1|93577.1|93552.1|93586.8|93555.1|93569.5|93536.7|61
1645630410000|2022-02-23 15:33:30|93577.7|93552.7|93581.7|93556.7|93582.2|93557.2|93571.5|93546.5|59
1645630420000|2022-02-23 15:33:40|93582.3|93557.3|93581.4|93556.4|93586.6|93561.6|93581.3|93556.3|56
1645630430000|2022-02-23 15:33:50|93581|93556|93576.7|93551.7|93583.5|93558.5|93576.2|93551.2|55
1645630440000|2022-02-23 15:34:00|93576.6|93551.6|93593.6|93568.6|93601|93569.8|93575.2|93550.2|59
1645630450000|2022-02-23 15:34:10|93594.1|93569.1|93588.2|93563.2|93594.3|93569.3|93587.4|93562.4|56
1645630460000|2022-02-23 15:34:20|93587.9|93562.9|93577.9|93552.9|93587.9|93562.9|93577.9|93552.9|55
1645630470000|2022-02-23 15:34:30|93577.4|93552.4|93546.4|93521.4|93578.2|93553.2|93546.1|93521.1|67
1645630480000|2022-02-23 15:34:40|93547|93522|93539.9|93489.9|93558.6|93522.3|93529.9|93489.6|66
1645630490000|2022-02-23 15:34:50|93540.6|93490.6|93521.7|93471.7|93542|93501.5|93506.6|93471.3|75
1645630500000|2022-02-23 15:35:00|93520.4|93470.4|93504.2|93454.2|93524|93484.9|93492.6|93452|73
1645630510000|2022-02-23 15:35:10|93504|93454|93500|93450|93505.7|93464.8|93487.2|93448.4|59
1645630520000|2022-02-23 15:35:20|93499.8|93449.8|93493.8|93443.8|93500.3|93450.3|93493.1|93443.1|49
1645630530000|2022-02-23 15:35:30|93493.4|93443.4|93482.1|93432.1|93493.4|93458|93468.9|93430.9|64
1645630540000|2022-02-23 15:35:40|93482.7|93432.7|93474|93424|93482.7|93443.9|93460.8|93423.2|68
1645630550000|2022-02-23 15:35:50|93475.4|93425.4|93484.4|93434.4|93485.3|93445.7|93467.3|93423.8|66
1645630560000|2022-02-23 15:36:00|93484.6|93434.6|93501.4|93451.4|93501.9|93464.6|93469.7|93434.6|69
1645630570000|2022-02-23 15:36:10|93501.6|93451.6|93501.2|93451.2|93504.1|93454.1|93498.2|93448.2|52
1645630580000|2022-02-23 15:36:20|93501.7|93451.7|93495.6|93470.6|93507.5|93475.9|93488.2|93451.2|64
1645630590000|2022-02-23 15:36:30|93495.8|93470.8|93492.5|93467.5|93497.2|93472.2|93492.5|93467.5|49
1645630600000|2022-02-23 15:36:40|93492.4|93467.4|93489|93464|93494.9|93469.9|93488.5|93463.5|54
1645630610000|2022-02-23 15:36:50|93489.7|93464.7|93538.7|93513.7|93538.7|93513.7|93487.7|93462.7|65
1645630620000|2022-02-23 15:37:00|93538.2|93513.2|93541.1|93516.1|93541.7|93516.7|93534.7|93509.7|67
1645630630000|2022-02-23 15:37:10|93540.7|93515.7|93543.6|93518.6|93543.6|93518.6|93540.1|93515.1|50
1645630640000|2022-02-23 15:37:20|93542.9|93517.9|93532.6|93507.6|93542.9|93517.9|93532.5|93507.5|53
1645630650000|2022-02-23 15:37:30|93531|93506|93516.2|93491.2|93532.1|93507.1|93514.7|93489.7|65
1645630660000|2022-02-23 15:37:40|93515.9|93490.9|93502.3|93477.3|93517.9|93492.9|93501|93476|65
1645630670000|2022-02-23 15:37:50|93502.8|93477.8|93486.1|93461.1|93502.8|93477.8|93486.1|93461.1|64
1645630680000|2022-02-23 15:38:00|93486.7|93461.7|93470.5|93445.5|93488.9|93463.9|93467.2|93442.2|75
1645630690000|2022-02-23 15:38:10|93458.7|93433.7|93486.5|93461.5|93488.5|93463.5|93455|93428.7|66
1645630700000|2022-02-23 15:38:20|93487.3|93462.3|93497.4|93447.4|93498|93464.2|93483.1|93447.4|55
1645630710000|2022-02-23 15:38:30|93497.8|93447.8|93482.5|93457.5|93500.2|93459.3|93482.5|93447.7|33
1645630720000|2022-02-23 15:38:40|93482.6|93457.6|93482.9|93457.9|93489.2|93464.2|93482.1|93457.1|62
1645630730000|2022-02-23 15:38:50|93483.1|93458.1|93468.3|93443.3|93483.3|93458.3|93468.3|93443.3|65
1645630740000|2022-02-23 15:39:00|93468.9|93443.9|93508.3|93483.3|93508.5|93483.5|93466|93441|68
1645630750000|2022-02-23 15:39:10|93508.1|93483.1|93515.4|93490.4|93515.4|93490.4|93508.1|93483.1|57
1645630760000|2022-02-23 15:39:20|93517.3|93492.3|93513.6|93488.6|93534.4|93497.9|93513.6|93479.4|65
1645630770000|2022-02-23 15:39:30|93514.4|93489.4|93512.4|93487.4|93514.6|93489.6|93510.1|93485.1|56
1645630780000|2022-02-23 15:39:40|93512.2|93487.2|93490.8|93465.8|93516.9|93491.9|93490.2|93465.2|62
1645630790000|2022-02-23 15:39:50|93491.2|93466.2|93491.8|93466.8|93494.2|93469.2|93487.6|93462.6|73
1645630800000|2022-02-23 15:40:00|93491.9|93466.9|93488.6|93463.6|93494|93469|93487.3|93462.3|64
1645630810000|2022-02-23 15:40:10|93488.8|93463.8|93466.5|93441.5|93488.8|93463.8|93466.5|93441.5|65
1645630820000|2022-02-23 15:40:20|93466.8|93441.8|93462.3|93437.3|93467.6|93442.6|93456.7|93431.7|68
1645630830000|2022-02-23 15:40:30|93461|93436|93471.1|93446.1|93473.6|93448.6|93461|93436|67
1645630840000|2022-02-23 15:40:40|93471.9|93446.9|93469.9|93444.9|93471.9|93446.9|93466.6|93441.6|59
1645630850000|2022-02-23 15:40:50|93469.8|93444.8|93468.4|93443.4|93475.7|93450.7|93468.1|93443.1|52
1645630860000|2022-02-23 15:41:00|93468.5|93443.5|93473.2|93448.2|93475.6|93450.6|93467.2|93442.2|57
1645630870000|2022-02-23 15:41:10|93474.3|93449.3|93471.3|93446.3|93477.1|93452.1|93470.4|93445.4|54
1645630880000|2022-02-23 15:41:20|93471.1|93446.1|93463.9|93438.9|93475|93450|93462.8|93437.8|61
1645630890000|2022-02-23 15:41:30|93463.8|93438.8|93471.3|93446.3|93479.5|93450.2|93463.8|93429.5|47
1645630900000|2022-02-23 15:41:40|93471|93446|93490|93465|93497.8|93472.8|93470.9|93445.9|65
1645630910000|2022-02-23 15:41:50|93490.5|93465.5|93486.2|93461.2|93490.5|93465.5|93481.9|93456.9|58
1645630920000|2022-02-23 15:42:00|93486.3|93461.3|93499.5|93474.5|93507.9|93474.5|93485.9|93455|66
1645630930000|2022-02-23 15:42:10|93500.5|93475.5|93514.7|93464.7|93517.5|93480.2|93499|93461.9|55
1645630940000|2022-02-23 15:42:20|93514.4|93464.4|93512.5|93462.5|93516.5|93478.2|93501.5|93462.4|50
1645630950000|2022-02-23 15:42:30|93512.1|93462.1|93506.8|93481.8|93512.3|93481.8|93500.2|93461.8|50
1645630960000|2022-02-23 15:42:40|93506.7|93481.7|93503.7|93478.7|93506.8|93481.8|93501.9|93476.9|50
1645630970000|2022-02-23 15:42:50|93503.6|93478.6|93496|93471|93504.5|93479.5|93495.7|93470.7|43
1645630980000|2022-02-23 15:43:00|93495.7|93470.7|93472.8|93447.8|93497|93472|93469.3|93444.3|66
1645630990000|2022-02-23 15:43:10|93473.6|93448.6|93474.7|93449.7|93475.9|93450.9|93469.4|93444.4|62
1645631000000|2022-02-23 15:43:20|93475|93450|93473.9|93448.9|93478.9|93453.9|93473.7|93448.7|54
1645631010000|2022-02-23 15:43:30|93473.6|93448.6|93475.5|93450.5|93475.8|93450.8|93470.4|93445.4|55
1645631020000|2022-02-23 15:43:40|93476.3|93451.3|93473.9|93448.9|93476.3|93451.3|93472.2|93447.2|42
1645631030000|2022-02-23 15:43:50|93473.7|93448.7|93478.7|93453.7|93481.5|93456.5|93472.9|93447.9|52
1645631040000|2022-02-23 15:44:00|93478.8|93453.8|93480.5|93455.5|93482.9|93457.9|93478.3|93453.3|41
1645631050000|2022-02-23 15:44:10|93481.4|93456.4|93486.1|93461.1|93489.4|93464.4|93475.7|93450.7|71
1645631060000|2022-02-23 15:44:20|93486.5|93461.5|93479.6|93454.6|93487.8|93462.8|93478.6|93453.6|44
1645631070000|2022-02-23 15:44:30|93480.9|93455.9|93493|93468|93499.5|93474.5|93480.9|93455.9|65
1645631080000|2022-02-23 15:44:40|93493.3|93468.3|93479.2|93454.2|93495.4|93470.4|93479.2|93454.2|60
1645631090000|2022-02-23 15:44:50|93479.6|93454.6|93469.2|93444.2|93480.2|93455.2|93466.5|93441.5|63
1645631100000|2022-02-23 15:45:00|93470.6|93445.6|93492.3|93442.3|93493.3|93457.7|93470.6|93441.8|75
1645631110000|2022-02-23 15:45:10|93492.5|93442.5|93466.4|93441.4|93492.8|93452.3|93464.5|93431.2|72
1645631120000|2022-02-23 15:45:20|93467.4|93442.4|93472.2|93447.2|93487.4|93448.9|93467.4|93431.1|57
1645631130000|2022-02-23 15:45:30|93472.8|93447.8|93528.6|93503.6|93529.8|93504.8|93471.4|93446.4|66
1645631140000|2022-02-23 15:45:40|93529.8|93504.8|93565.1|93515.1|93565.1|93527|93528.8|93503.4|77
1645631150000|2022-02-23 15:45:50|93563.3|93513.3|93563.5|93538.5|93574.9|93538.7|93551.5|93513.3|67
1645631160000|2022-02-23 15:46:00|93563.6|93538.6|93581.8|93556.8|93604.8|93564.5|93562.6|93537.6|66
1645631170000|2022-02-23 15:46:10|93583.1|93558.1|93592.1|93567.1|93606.1|93571.9|93583.1|93554.6|67
1645631180000|2022-02-23 15:46:20|93592.4|93567.4|93563.5|93538.5|93600.4|93567.9|93563.5|93538.5|70
1645631190000|2022-02-23 15:46:30|93564.8|93539.8|93569|93544|93570.4|93545.4|93559.2|93534.2|62
1645631200000|2022-02-23 15:46:40|93568.1|93543.1|93586.3|93561.3|93587.7|93562.7|93568.1|93543.1|69
1645631210000|2022-02-23 15:46:50|93586|93561|93574.1|93549.1|93587.6|93562.6|93574.1|93549.1|61
1645631220000|2022-02-23 15:47:00|93573.8|93548.8|93524.8|93474.8|93573.8|93548.8|93524.3|93474.3|65
1645631230000|2022-02-23 15:47:10|93524.1|93474.1|93506.3|93481.3|93524.5|93482.3|93504.7|93462.4|64
1645631240000|2022-02-23 15:47:20|93505.7|93480.7|93500.3|93450.3|93523.6|93486.5|93493.4|93447.4|61
1645631250000|2022-02-23 15:47:30|93500.8|93450.8|93507.3|93457.3|93514.2|93478.4|93492.7|93448.5|65
1645631260000|2022-02-23 15:47:40|93506.7|93456.7|93515.2|93465.2|93520.4|93479.6|93503.7|93456.7|50
1645631270000|2022-02-23 15:47:50|93515.7|93465.7|93491.6|93466.6|93515.7|93473.3|93485.9|93457.2|60
1645631280000|2022-02-23 15:48:00|93491.2|93466.2|93525.7|93500.7|93527.3|93502.3|93491.2|93466.2|66
1645631290000|2022-02-23 15:48:10|93525|93500|93528.7|93503.7|93532.9|93507.9|93525|93500|58
1645631300000|2022-02-23 15:48:20|93528.5|93503.5|93522.9|93497.9|93528.5|93503.5|93517.4|93492.4|57
1645631310000|2022-02-23 15:48:30|93522.8|93497.8|93517.3|93492.3|93529.1|93504.1|93517.3|93492.3|62
1645631320000|2022-02-23 15:48:40|93520.3|93495.3|93524.4|93499.4|93527.5|93502.5|93516.6|93491.6|57
1645631330000|2022-02-23 15:48:50|93524.2|93499.2|93529.8|93504.8|93531.7|93506.7|93520.7|93495.7|64
1645631340000|2022-02-23 15:49:00|93529.9|93504.9|93532.2|93507.2|93535.2|93510.2|93529.7|93504.7|49
1645631350000|2022-02-23 15:49:10|93532.4|93507.4|93532.5|93507.5|93534.5|93509.5|93531.7|93506.7|39
1645631360000|2022-02-23 15:49:20|93532.2|93507.2|93537.5|93512.5|93538.6|93513.6|93531.6|93506.6|56
1645631370000|2022-02-23 15:49:30|93537.7|93512.7|93539.5|93514.5|93542.7|93517.7|93537.7|93512.7|45
1645631380000|2022-02-23 15:49:40|93539.4|93514.4|93545.4|93520.4|93545.4|93520.4|93538.3|93513.3|56
1645631390000|2022-02-23 15:49:50|93545.3|93520.3|93556.2|93531.2|93556.5|93531.5|93545.3|93520.3|55
1645631400000|2022-02-23 15:50:00|93555.7|93530.7|93548.1|93523.1|93560.4|93535.4|93547.4|93522.4|66
1645631410000|2022-02-23 15:50:10|93548.5|93523.5|93547.7|93522.7|93552.5|93527.5|93545.7|93520.7|56
1645631420000|2022-02-23 15:50:20|93548.8|93523.8|93553.7|93528.7|93560.1|93535.1|93545.1|93520.1|63
1645631430000|2022-02-23 15:50:30|93553.9|93528.9|93555.8|93530.8|93558.7|93533.7|93553.9|93528.9|51
1645631440000|2022-02-23 15:50:40|93556|93531|93555.8|93530.8|93557.9|93532.9|93555.6|93530.6|36
1645631450000|2022-02-23 15:50:50|93555.7|93530.7|93554.6|93529.6|93557.2|93532.2|93542.7|93517.7|58
1645631460000|2022-02-23 15:51:00|93556|93531|93563.1|93538.1|93563.6|93538.6|93552.4|93527.4|60
1645631470000|2022-02-23 15:51:10|93564.4|93539.4|93564.7|93539.7|93566.6|93541.6|93562.3|93537.3|55
1645631480000|2022-02-23 15:51:20|93564.2|93539.2|93551.6|93526.6|93565.8|93540.8|93551.6|93526.6|50
1645631490000|2022-02-23 15:51:30|93551.8|93526.8|93559.3|93534.3|93559.6|93534.6|93551.2|93526.2|62
1645631500000|2022-02-23 15:51:40|93559.2|93534.2|93557.2|93532.2|93560.3|93535.3|93556.3|93531.3|44
1645631510000|2022-02-23 15:51:50|93557.1|93532.1|93554.8|93529.8|93557.6|93532.6|93554.1|93529.1|46
1645631520000|2022-02-23 15:52:00|93554.4|93529.4|93562|93537|93562.9|93537.9|93554.1|93529.1|48
1645631530000|2022-02-23 15:52:10|93561.6|93536.6|93559.3|93534.3|93563.7|93538.7|93546|93521|71
1645631540000|2022-02-23 15:52:20|93559.5|93534.5|93561.1|93536.1|93563.5|93538.5|93556.3|93531.3|63
1645631550000|2022-02-23 15:52:30|93562.1|93537.1|93558.6|93533.6|93562.1|93537.1|93557.6|93532.6|51
1645631560000|2022-02-23 15:52:40|93557.5|93532.5|93547.7|93522.7|93558.6|93533.6|93543.3|93518.3|59
1645631570000|2022-02-23 15:52:50|93548|93523|93550.6|93525.6|93553.3|93528.3|93547.2|93522.2|47
1645631580000|2022-02-23 15:53:00|93549.7|93524.7|93535.5|93510.5|93549.7|93524.7|93531.7|93506.7|64
1645631590000|2022-02-23 15:53:10|93535.9|93510.9|93535.1|93510.1|93538|93513|93533.9|93508.9|51
1645631600000|2022-02-23 15:53:20|93534.5|93509.5|93536.1|93511.1|93538.5|93513.5|93534.2|93509.2|48
1645631610000|2022-02-23 15:53:30|93536.3|93511.3|93535.3|93510.3|93540.6|93515.6|93534.7|93509.7|41
1645631620000|2022-02-23 15:53:40|93535.4|93510.4|93535.5|93510.5|93536.4|93511.4|93533.9|93508.9|49
1645631630000|2022-02-23 15:53:50|93535.1|93510.1|93547.3|93522.3|93547.8|93522.8|93535.1|93510.1|57
1645631640000|2022-02-23 15:54:00|93546.8|93521.8|93555.9|93530.9|93555.9|93530.9|93546.2|93521.2|55
1645631650000|2022-02-23 15:54:10|93555.7|93530.7|93554.1|93529.1|93558.6|93533.6|93551.3|93526.3|43
1645631660000|2022-02-23 15:54:20|93554.7|93529.7|93558.6|93533.6|93561.9|93536.9|93547.6|93522.6|59
1645631670000|2022-02-23 15:54:30|93558.3|93533.3|93566.5|93541.5|93567|93542|93557.9|93532.9|54
1645631680000|2022-02-23 15:54:40|93566.3|93541.3|93571.8|93546.8|93572|93547|93565|93540|51
1645631690000|2022-02-23 15:54:50|93570|93545|93574.4|93549.4|93576.4|93551.4|93570|93545|50
1645631700000|2022-02-23 15:55:00|93574.3|93549.3|93564.3|93539.3|93576.2|93551.2|93557.7|93532.7|65
1645631710000|2022-02-23 15:55:10|93564|93539|93558.3|93533.3|93565.7|93540.7|93557.9|93532.9|50
1645631720000|2022-02-23 15:55:20|93558|93533|93561.5|93536.5|93562.9|93537.9|93557.4|93532.4|41
1645631730000|2022-02-23 15:55:30|93561.4|93536.4|93562.3|93537.3|93564.1|93539.1|93560.9|93535.9|48
1645631740000|2022-02-23 15:55:40|93563.9|93538.9|93564.6|93539.6|93566.6|93541.6|93561.9|93536.9|56
1645631750000|2022-02-23 15:55:50|93564.5|93539.5|93563.7|93538.7|93565.1|93540.1|93559.6|93534.6|55
1645631760000|2022-02-23 15:56:00|93563.3|93538.3|93581.4|93556.4|93581.4|93556.4|93558.1|93533.1|58
1645631770000|2022-02-23 15:56:10|93581.9|93556.9|93588.9|93563.9|93589.4|93564.4|93581.9|93556.9|62
1645631780000|2022-02-23 15:56:20|93590|93565|93617.3|93567.3|93617.7|93580.8|93588.8|93563.2|65
1645631790000|2022-02-23 15:56:30|93617.4|93567.4|93600.4|93575.4|93621.5|93578|93599.4|93563.3|67
1645631800000|2022-02-23 15:56:40|93600.1|93575.1|93600.1|93575.1|93601.7|93576.7|93594.2|93569.2|59
1645631810000|2022-02-23 15:56:50|93600|93575|93600.7|93575.7|93608.1|93583.1|93599|93574|68
1645631820000|2022-02-23 15:57:00|93600.5|93575.5|93598.3|93573.3|93602.7|93577.7|93594.5|93569.5|57
1645631830000|2022-02-23 15:57:10|93598.5|93573.5|93597.1|93572.1|93600.3|93575.3|93593.9|93568.9|53
1645631840000|2022-02-23 15:57:20|93596.9|93571.9|93599.5|93574.5|93605.9|93580.9|93595.9|93570.9|62
1645631850000|2022-02-23 15:57:30|93598|93573|93608.8|93583.8|93609.7|93584.7|93597|93572|61
1645631860000|2022-02-23 15:57:40|93609.4|93584.4|93587.6|93562.6|93609.6|93584.6|93587.5|93562.5|66
1645631870000|2022-02-23 15:57:50|93588.2|93563.2|93574.5|93549.5|93588.2|93563.2|93573.9|93548.9|67
1645631880000|2022-02-23 15:58:00|93573.4|93548.4|93567.5|93542.5|93574.5|93549.5|93563.8|93538.8|62
1645631890000|2022-02-23 15:58:10|93567.8|93542.8|93564.2|93539.2|93569.6|93544.6|93564.2|93539.2|57
1645631900000|2022-02-23 15:58:20|93564.5|93539.5|93558.7|93533.7|93565.2|93540.2|93558.1|93533.1|55
1645631910000|2022-02-23 15:58:30|93559|93534|93579.8|93554.8|93579.8|93554.8|93558.7|93533.7|61
1645631920000|2022-02-23 15:58:40|93581.4|93556.4|93576.9|93551.9|93582.8|93557.8|93576|93551|57
1645631930000|2022-02-23 15:58:50|93577|93552|93560.1|93535.1|93578.4|93553.4|93560.1|93535.1|60
1645631940000|2022-02-23 15:59:00|93561.5|93536.5|93573.6|93548.6|93573.6|93548.6|93560.2|93535.2|61
1645631950000|2022-02-23 15:59:10|93573.4|93548.4|93573|93548|93576.9|93551.9|93571.6|93546.6|59
1645631960000|2022-02-23 15:59:20|93572.7|93547.7|93561.9|93536.9|93579.8|93554.8|93561|93536|65
1645631970000|2022-02-23 15:59:30|93562.2|93537.2|93558.8|93533.8|93562.6|93537.6|93554.5|93529.5|66
1645631980000|2022-02-23 15:59:40|93558.9|93533.9|93561.2|93536.2|93563.2|93538.2|93558.6|93533.6|60
1645631990000|2022-02-23 15:59:50|93561.5|93536.5|93575.7|93550.7|93578.1|93553.1|93554.6|93529.6|68
1645632000000|2022-02-23 16:00:00|93575.9|93550.9|93606.8|93581.8|93607.6|93582.6|93574.7|93549.7|72
1645632010000|2022-02-23 16:00:10|93606.6|93581.6|93605.6|93580.6|93607.5|93582.5|93600.9|93575.9|62
1645632020000|2022-02-23 16:00:20|93606.2|93581.2|93599.9|93574.9|93621.8|93586.3|93599.9|93568.8|65
1645632030000|2022-02-23 16:00:30|93599.5|93574.5|93586.9|93561.9|93608.1|93575.1|93582.7|93554.1|59
1645632040000|2022-02-23 16:00:40|93586.8|93561.8|93582.6|93557.6|93590.8|93565.8|93580.9|93555.9|59
1645632050000|2022-02-23 16:00:50|93582.8|93557.8|93580.1|93555.1|93592.7|93558.6|93575.1|93542|51
1645632060000|2022-02-23 16:01:00|93582.3|93557.3|93576.5|93551.5|93583.7|93558.7|93576|93551|59
1645632070000|2022-02-23 16:01:10|93576.6|93551.6|93550.8|93525.8|93577.2|93552.2|93548|93523|71
1645632080000|2022-02-23 16:01:20|93551.8|93526.8|93547.3|93522.3|93551.8|93526.8|93543|93518|75
1645632090000|2022-02-23 16:01:30|93547|93522|93547.1|93522.1|93549|93524|93545.3|93520.3|60
1645632100000|2022-02-23 16:01:40|93547.2|93522.2|93547.8|93522.8|93547.9|93522.9|93539.3|93514.3|66
1645632110000|2022-02-23 16:01:50|93547.7|93522.7|93562.5|93537.5|93563.3|93538.3|93545.8|93520.8|61
1645632120000|2022-02-23 16:02:00|93563.9|93538.9|93569.1|93544.1|93570.2|93545.2|93563.6|93538.6|64
1645632130000|2022-02-23 16:02:10|93569.6|93544.6|93582.9|93557.9|93593.6|93568.6|93569.4|93544.4|70
1645632140000|2022-02-23 16:02:20|93582.3|93557.3|93569.6|93544.6|93584.5|93559.5|93567.2|93542.2|69
1645632150000|2022-02-23 16:02:30|93570|93545|93559.4|93534.4|93570|93545|93558.9|93533.9|56
1645632160000|2022-02-23 16:02:40|93559.5|93534.5|93542|93517|93560|93535|93541.7|93516.7|58
1645632170000|2022-02-23 16:02:50|93541.9|93516.9|93522.6|93497.6|93541.9|93516.9|93522.4|93497.4|56
1645632180000|2022-02-23 16:03:00|93522.3|93497.3|93532.3|93482.3|93538.9|93505.4|93522.3|93482.3|62
1645632190000|2022-02-23 16:03:10|93532.5|93482.5|93539.9|93489.9|93542.2|93492.2|93531.8|93481.8|60
1645632200000|2022-02-23 16:03:20|93538.7|93488.7|93532.3|93482.3|93539.4|93502.4|93525.5|93482.2|49
1645632210000|2022-02-23 16:03:30|93532.2|93482.2|93527.9|93502.9|93548.1|93510.5|93526.7|93482.2|51
1645632220000|2022-02-23 16:03:40|93528.1|93503.1|93532.3|93507.3|93532.6|93507.6|93526.4|93501.4|41
1645632230000|2022-02-23 16:03:50|93532.5|93507.5|93536.7|93511.7|93538.3|93513.3|93527.3|93502.3|50
1645632240000|2022-02-23 16:04:00|93536.6|93511.6|93540.6|93515.6|93543.7|93518.7|93532.9|93507.9|59
1645632250000|2022-02-23 16:04:10|93541.6|93516.6|93545.5|93520.5|93546|93521|93541.6|93516.6|47
1645632260000|2022-02-23 16:04:20|93543.9|93518.9|93535.7|93510.7|93544.6|93519.6|93535|93510|51
1645632270000|2022-02-23 16:04:30|93535.4|93510.4|93537.7|93512.7|93539.4|93514.4|93535.4|93510.4|51
1645632280000|2022-02-23 16:04:40|93537|93512|93537.6|93512.6|93539|93514|93536.6|93511.6|42
1645632290000|2022-02-23 16:04:50|93538.5|93513.5|93550.7|93525.7|93551.8|93526.8|93538.5|93513.5|53
1645632300000|2022-02-23 16:05:00|93550.6|93525.6|93554.2|93529.2|93555.6|93530.6|93550.6|93525.6|50
1645632310000|2022-02-23 16:05:10|93554.5|93529.5|93547.8|93522.8|93554.8|93529.8|93547.8|93522.8|32
1645632320000|2022-02-23 16:05:20|93547.7|93522.7|93550.8|93525.8|93563.5|93525.9|93547.7|93512|36
1645632330000|2022-02-23 16:05:30|93550.7|93525.7|93555.1|93530.1|93555.1|93530.1|93548.2|93523.2|41
1645632340000|2022-02-23 16:05:40|93554.5|93529.5|93599.8|93549.8|93600|93550|93554.2|93529.2|56
1645632350000|2022-02-23 16:05:50|93602.5|93552.5|93617.2|93567.2|93617.3|93567.3|93602.5|93552.5|65
1645632360000|2022-02-23 16:06:00|93617.9|93567.9|93606.9|93581.9|93619.4|93584|93606.6|93561.6|57
1645632370000|2022-02-23 16:06:10|93606.6|93581.6|93603.3|93578.3|93609.7|93584.7|93602.5|93577.5|58
1645632380000|2022-02-23 16:06:20|93603.2|93578.2|93605.4|93555.4|93605.4|93578.4|93593.6|93553.6|46
1645632390000|2022-02-23 16:06:30|93605.7|93555.7|93605.2|93555.2|93607.4|93557.4|93603.2|93553.2|52
1645632400000|2022-02-23 16:06:40|93604.9|93554.9|93616.3|93566.3|93617.3|93567.3|93600.6|93550.6|54
1645632410000|2022-02-23 16:06:50|93615.7|93565.7|93617.2|93567.2|93617.9|93567.9|93614|93564|45
1645632420000|2022-02-23 16:07:00|93618.6|93568.6|93628.4|93603.4|93643.3|93604.3|93618.6|93568.6|65
1645632430000|2022-02-23 16:07:10|93627.7|93602.7|93647.8|93622.8|93660.1|93622.8|93627.7|93594.7|50
1645632440000|2022-02-23 16:07:20|93647.5|93622.5|93679.5|93629.5|93680.3|93636.5|93647.5|93619.5|65
1645632450000|2022-02-23 16:07:30|93678.6|93628.6|93679.2|93629.2|93683.4|93633.4|93676.8|93626.8|61
1645632460000|2022-02-23 16:07:40|93679.5|93629.5|93680.1|93630.1|93680.1|93630.1|93675.3|93625.3|55
1645632470000|2022-02-23 16:07:50|93680|93630|93682|93632|93684|93634|93678.2|93628.2|56
1645632480000|2022-02-23 16:08:00|93681.7|93631.7|93680.7|93630.7|93683.2|93633.2|93680.1|93630.1|42
1645632490000|2022-02-23 16:08:10|93679.9|93629.9|93685.2|93635.2|93685.2|93635.2|93674.9|93624.9|47
1645632500000|2022-02-23 16:08:20|93683.8|93633.8|93688.8|93638.8|93689.7|93639.7|93683.5|93633.5|56
1645632510000|2022-02-23 16:08:30|93688|93638|93691.4|93641.4|93691.4|93641.4|93684.4|93634.4|54
1645632520000|2022-02-23 16:08:40|93691.7|93641.7|93703.7|93653.7|93714.8|93664.8|93691.7|93641.7|75
1645632530000|2022-02-23 16:08:50|93703.2|93653.2|93690.7|93665.7|93710.8|93665.7|93689.9|93652|72
1645632540000|2022-02-23 16:09:00|93690.4|93665.4|93686.5|93636.5|93694.5|93666|93681.5|93632.5|74
1645632550000|2022-02-23 16:09:10|93686.7|93636.7|93703.5|93653.5|93710.1|93660.1|93686.3|93636.3|66
1645632560000|2022-02-23 16:09:20|93703.4|93653.4|93705.5|93655.5|93710.5|93660.5|93701.4|93651.4|62
1645632570000|2022-02-23 16:09:30|93708.4|93658.4|93712.8|93662.8|93712.8|93662.8|93705|93655|61
1645632580000|2022-02-23 16:09:40|93712|93662|93703.7|93653.7|93714.8|93664.8|93703.7|93653.7|63
1645632590000|2022-02-23 16:09:50|93701.5|93651.5|93690.2|93640.2|93701.5|93651.5|93690.2|93640.2|56
1645632600000|2022-02-23 16:10:00|93688.4|93638.4|93685.8|93635.8|93689.9|93639.9|93682.6|93632.6|53
1645632610000|2022-02-23 16:10:10|93686.3|93636.3|93681.6|93631.6|93686.8|93636.8|93678.6|93628.6|50
1645632620000|2022-02-23 16:10:20|93680.9|93630.9|93678.2|93628.2|93683.3|93633.3|93677.6|93627.6|55
1645632630000|2022-02-23 16:10:30|93678.6|93628.6|93689.1|93639.1|93691.3|93641.3|93676.3|93626.3|54
1645632640000|2022-02-23 16:10:40|93688.8|93638.8|93688.8|93638.8|93689.8|93639.8|93688|93638|31
1645632650000|2022-02-23 16:10:50|93689.1|93639.1|93698.7|93648.7|93698.7|93648.7|93688.8|93638.8|57
1645632660000|2022-02-23 16:11:00|93697.9|93647.9|93700.7|93650.7|93702.8|93652.8|93696.7|93646.7|47
1645632670000|2022-02-23 16:11:10|93701.6|93651.6|93704.1|93654.1|93705.2|93655.2|93699.7|93649.7|49
1645632680000|2022-02-23 16:11:20|93704.2|93654.2|93706|93656|93710.3|93660.3|93700.9|93650.9|46
1645632690000|2022-02-23 16:11:30|93705.7|93655.7|93705|93655|93712.7|93662.7|93704.6|93654.6|57
1645632700000|2022-02-23 16:11:40|93706.3|93656.3|93712.6|93662.6|93714.2|93664.2|93703.1|93653.1|55
1645632710000|2022-02-23 16:11:50|93714|93664|93713.5|93663.5|93714.5|93664.5|93711.6|93661.6|37
1645632720000|2022-02-23 16:12:00|93713|93663|93714.9|93664.9|93717.9|93667.9|93711.7|93661.7|64
1645632730000|2022-02-23 16:12:10|93714.7|93664.7|93713.4|93663.4|93716.1|93666.1|93712.2|93662.2|53
1645632740000|2022-02-23 16:12:20|93713.5|93663.5|93715.9|93665.9|93718.5|93668.5|93713.1|93663.1|39
1645632750000|2022-02-23 16:12:30|93715.8|93665.8|93733|93683|93733|93683|93715.8|93665.8|56
1645632760000|2022-02-23 16:12:40|93731.1|93681.1|93736.1|93686.1|93742|93692|93729.2|93679.2|67
1645632770000|2022-02-23 16:12:50|93736.5|93686.5|93737.5|93687.5|93740.7|93690.7|93731.4|93681.4|63
1645632780000|2022-02-23 16:13:00|93738.2|93688.2|93748.7|93698.7|93748.7|93700.3|93725.3|93688.2|66
1645632790000|2022-02-23 16:13:10|93748.1|93698.1|93748.5|93698.5|93754.2|93704.2|93743.7|93693.7|64
1645632800000|2022-02-23 16:13:20|93749.5|93699.5|93747.6|93697.6|93753.5|93703.5|93742.4|93692.4|58
1645632810000|2022-02-23 16:13:30|93747.3|93697.3|93766.7|93716.7|93766.7|93728.6|93747.3|93697.3|52
1645632820000|2022-02-23 16:13:40|93767.8|93717.8|93771|93721|93771|93721|93762.3|93712.3|45
1645632830000|2022-02-23 16:13:50|93769.9|93719.9|93767.7|93717.7|93770.9|93720.9|93764.8|93714.8|44
1645632840000|2022-02-23 16:14:00|93767.9|93717.9|93772|93722|93772.3|93722.3|93762.3|93712.3|61
1645632850000|2022-02-23 16:14:10|93771.4|93721.4|93768.2|93718.2|93773|93723|93767.5|93717.5|63
1645632860000|2022-02-23 16:14:20|93768.5|93718.5|93763.2|93713.2|93769.2|93719.2|93762.6|93712.6|51
1645632870000|2022-02-23 16:14:30|93763.4|93713.4|93767.4|93717.4|93769.3|93719.3|93761.5|93711.5|46
1645632880000|2022-02-23 16:14:40|93767.7|93717.7|93750.8|93725.8|93768.9|93727.2|93748.5|93711.4|43
1645632890000|2022-02-23 16:14:50|93750.6|93725.6|93739.9|93714.9|93761.4|93728.9|93739.9|93709.9|59
1645632900000|2022-02-23 16:15:00|93740.5|93715.5|93752|93727|93752.9|93727.9|93739.1|93714.1|61
1645632910000|2022-02-23 16:15:10|93751.5|93726.5|93751.7|93726.7|93752.3|93727.3|93749.1|93724.1|54
1645632920000|2022-02-23 16:15:20|93751.9|93726.9|93755.1|93730.1|93755.9|93730.9|93750.9|93725.9|51
1645632930000|2022-02-23 16:15:30|93755|93730|93786.6|93761.6|93799.4|93762.3|93755|93725.1|68
1645632940000|2022-02-23 16:15:40|93786.2|93761.2|93811.1|93761.1|93811.1|93770.3|93786.2|93754.4|55
1645632950000|2022-02-23 16:15:50|93812.9|93762.9|93836.9|93786.9|93836.9|93795.1|93812.6|93762.6|69
1645632960000|2022-02-23 16:16:00|93834.8|93784.8|93838.9|93788.9|93841.1|93796.5|93819.4|93778.5|63
1645632970000|2022-02-23 16:16:10|93839.1|93789.1|93841.6|93791.6|93841.6|93791.6|93832.8|93782.8|61
1645632980000|2022-02-23 16:16:20|93839.1|93789.1|93840|93790|93846.8|93796.8|93834.5|93784.5|67
1645632990000|2022-02-23 16:16:30|93839.9|93789.9|93843|93793|93843.2|93793.2|93838.5|93788.5|52
1645633000000|2022-02-23 16:16:40|93843.8|93793.8|93848.1|93798.1|93849.6|93811.1|93833.3|93790.3|60
1645633010000|2022-02-23 16:16:50|93836.4|93811.4|93847.9|93797.9|93853.2|93813.8|93835.1|93795.5|64
1645633020000|2022-02-23 16:17:00|93847.7|93797.7|93853.8|93803.8|93854.2|93818.3|93838|93796.6|58
1645633030000|2022-02-23 16:17:10|93853.1|93803.1|93837.5|93812.5|93854|93813.8|93835.7|93796.8|45
1645633040000|2022-02-23 16:17:20|93837.7|93812.7|93838.5|93813.5|93838.6|93813.6|93835.9|93810.9|37
1645633050000|2022-02-23 16:17:30|93838.6|93813.6|93840.5|93815.5|93844.4|93819.4|93837.6|93812.6|61
1645633060000|2022-02-23 16:17:40|93840.3|93815.3|93854.7|93804.7|93854.7|93816.3|93840.2|93800.4|39
1645633070000|2022-02-23 16:17:50|93854|93804|93851.8|93801.8|93855.6|93805.6|93851.1|93801.1|63
1645633080000|2022-02-23 16:18:00|93852.7|93802.7|93851.5|93826.5|93853.2|93827.4|93847.3|93802.7|44
1645633090000|2022-02-23 16:18:10|93851.4|93826.4|93853.4|93828.4|93853.9|93828.9|93850.1|93825.1|28
1645633100000|2022-02-23 16:18:20|93853.5|93828.5|93848.4|93798.4|93864.7|93828.5|93841.1|93798.4|41
1645633110000|2022-02-23 16:18:30|93849.8|93799.8|93854.3|93804.3|93855.3|93813.6|93837.1|93799.3|36
1645633120000|2022-02-23 16:18:40|93853.5|93803.5|93843.7|93793.7|93853.9|93804.8|93827.6|93789|39
1645633130000|2022-02-23 16:18:50|93830.4|93805.4|93843.8|93793.8|93844.4|93806.1|93829.9|93788.9|54
1645633140000|2022-02-23 16:19:00|93843.6|93793.6|93851.5|93801.5|93851.7|93801.7|93842.5|93792.5|64
1645633150000|2022-02-23 16:19:10|93851.7|93801.7|93847.9|93797.9|93851.9|93801.9|93847.9|93797.9|36
1645633160000|2022-02-23 16:19:20|93848|93798|93848.5|93798.5|93849.7|93799.7|93847|93797|60
1645633170000|2022-02-23 16:19:30|93848.4|93798.4|93845.1|93795.1|93848.8|93809.9|93832|93794.7|48
1645633180000|2022-02-23 16:19:40|93845.4|93795.4|93827|93777|93849.6|93808.5|93817.8|93777|57
1645633190000|2022-02-23 16:19:50|93827.6|93777.6|93819.8|93769.8|93828.3|93778.3|93819|93769|73
1645633200000|2022-02-23 16:20:00|93821.4|93771.4|93825.8|93775.8|93827.9|93777.9|93820.7|93770.7|61
1645633210000|2022-02-23 16:20:10|93826.1|93776.1|93798.1|93748.1|93828.4|93778.4|93795.8|93745.8|64
1645633220000|2022-02-23 16:20:20|93799|93749|93796.9|93746.9|93800.4|93750.4|93796.5|93746.5|50
1645633230000|2022-02-23 16:20:30|93797.1|93747.1|93802.1|93752.1|93809|93766.5|93791.5|93746.6|50
1645633240000|2022-02-23 16:20:40|93802.8|93752.8|93798.8|93748.8|93802.8|93752.8|93796.9|93746.9|50
1645633250000|2022-02-23 16:20:50|93798.6|93748.6|93798.4|93748.4|93799.7|93749.7|93793.6|93743.6|57
1645633260000|2022-02-23 16:21:00|93797.8|93747.8|93789.8|93739.8|93798.2|93748.2|93788.5|93738.5|44
1645633270000|2022-02-23 16:21:10|93789.3|93739.3|93790.4|93740.4|93790.8|93740.8|93788.8|93738.8|33
1645633280000|2022-02-23 16:21:20|93791.7|93741.7|93807.6|93757.6|93807.6|93757.6|93789.9|93739.9|57
1645633290000|2022-02-23 16:21:30|93806.7|93756.7|93811.9|93761.9|93814.5|93764.5|93806.1|93756.1|38
1645633300000|2022-02-23 16:21:40|93811.3|93761.3|93808.8|93758.8|93812.5|93762.5|93808.8|93758.8|37
1645633310000|2022-02-23 16:21:50|93812.8|93762.8|93823|93773|93825.9|93775.9|93809.6|93759.6|53
1645633320000|2022-02-23 16:22:00|93823.4|93773.4|93825.6|93775.6|93826.5|93776.5|93816.7|93766.7|43
1645633330000|2022-02-23 16:22:10|93824.5|93774.5|93827.8|93777.8|93830.8|93780.8|93824.5|93774.5|54
1645633340000|2022-02-23 16:22:20|93828.3|93778.3|93824.1|93774.1|93828.3|93778.3|93822.8|93772.8|58
1645633350000|2022-02-23 16:22:30|93825.7|93775.7|93825.1|93775.1|93826|93776|93821.9|93771.9|48
1645633360000|2022-02-23 16:22:40|93824.8|93774.8|93827|93777|93827|93777|93818.9|93768.9|51
1645633370000|2022-02-23 16:22:50|93828.4|93778.4|93825.6|93775.6|93828.4|93778.4|93823.4|93773.4|45
1645633380000|2022-02-23 16:23:00|93824.2|93774.2|93799.5|93749.5|93829.4|93779.4|93785.6|93749.5|53
1645633390000|2022-02-23 16:23:10|93798.9|93748.9|93783.3|93758.3|93798.9|93760|93782.5|93746.4|36
1645633400000|2022-02-23 16:23:20|93783|93758|93785.1|93760.1|93797.9|93763.1|93783|93746.2|41
1645633410000|2022-02-23 16:23:30|93780.5|93755.5|93786.8|93736.8|93793.6|93755.5|93777.5|93735.4|48
1645633420000|2022-02-23 16:23:40|93787|93737|93788.5|93738.5|93792.5|93751.5|93773.7|93737|32
1645633430000|2022-02-23 16:23:50|93788.3|93738.3|93785.8|93735.8|93789.1|93739.1|93782.5|93732.5|38
1645633440000|2022-02-23 16:24:00|93785.3|93735.3|93782|93757|93789.4|93757.4|93776.2|93732.7|50
1645633450000|2022-02-23 16:24:10|93781.3|93756.3|93780.5|93755.5|93795.6|93756.3|93779.1|93745.6|31
1645633460000|2022-02-23 16:24:20|93780.2|93755.2|93777.9|93752.9|93780.3|93755.3|93777.4|93752.4|23
1645633470000|2022-02-23 16:24:30|93779|93754|93776.1|93751.1|93779|93754|93773.6|93748.6|41
1645633480000|2022-02-23 16:24:40|93777.3|93752.3|93768.2|93743.2|93783.6|93752.3|93767.3|93733.6|53
1645633490000|2022-02-23 16:24:50|93768.6|93743.6|93764.1|93739.1|93768.6|93743.6|93764.1|93739.1|40
1645633500000|2022-02-23 16:25:00|93764.7|93739.7|93764.7|93739.7|93766.9|93741.9|93763.7|93738.7|36
1645633510000|2022-02-23 16:25:10|93764.8|93739.8|93759.2|93734.2|93764.9|93739.9|93758.3|93733.3|30
1645633520000|2022-02-23 16:25:20|93758.9|93733.9|93772.4|93722.4|93773.3|93736.1|93752.1|93716.6|50
1645633530000|2022-02-23 16:25:30|93772.7|93722.7|93755.1|93730.1|93773.7|93732|93753.6|93717.5|41
1645633540000|2022-02-23 16:25:40|93755.4|93730.4|93753.7|93728.7|93756|93731|93745.5|93720.5|40
1645633550000|2022-02-23 16:25:50|93753.3|93728.3|93752|93727|93753.4|93728.4|93749.5|93724.5|24
1645633560000|2022-02-23 16:26:00|93751.7|93726.7|93760|93735|93777.9|93736.9|93751.7|93724.6|45
1645633570000|2022-02-23 16:26:10|93760.1|93735.1|93771|93721|93777.1|93748.4|93759.8|93721|49
1645633580000|2022-02-23 16:26:20|93772.5|93722.5|93759.8|93709.8|93776.3|93726.3|93759.8|93709.8|48
1645633590000|2022-02-23 16:26:30|93757|93707|93754.4|93704.4|93761.4|93711.4|93752.1|93702.1|48
1645633600000|2022-02-23 16:26:40|93753.8|93703.8|93752.4|93702.4|93756.9|93706.9|93752.1|93702.1|44
1645633610000|2022-02-23 16:26:50|93754|93704|93750.3|93700.3|93756.4|93706.4|93749.3|93699.3|49
1645633620000|2022-02-23 16:27:00|93750.2|93700.2|93750.8|93700.8|93754.2|93713|93736.5|93698.3|54
1645633630000|2022-02-23 16:27:10|93749.9|93699.9|93744.7|93694.7|93749.9|93699.9|93744.7|93694.7|55
1645633640000|2022-02-23 16:27:20|93746|93696|93756.7|93706.7|93758.6|93708.6|93744.1|93694.1|54
1645633650000|2022-02-23 16:27:30|93757.3|93707.3|93760.6|93710.6|93760.6|93710.6|93750.3|93700.3|56
1645633660000|2022-02-23 16:27:40|93760.4|93710.4|93760.2|93710.2|93761|93711|93756.1|93706.1|42
1645633670000|2022-02-23 16:27:50|93760|93710|93749.2|93724.2|93760.1|93724.4|93742.9|93706.1|47
1645633680000|2022-02-23 16:28:00|93750.4|93725.4|93744.1|93719.1|93766.4|93727.8|93743.4|93713.6|53
1645633690000|2022-02-23 16:28:10|93744.2|93719.2|93751|93726|93751|93726|93744.2|93719.2|47
1645633700000|2022-02-23 16:28:20|93751.1|93726.1|93751.1|93726.1|93751.3|93726.3|93749.9|93724.9|32
1645633710000|2022-02-23 16:28:30|93751.3|93726.3|93753.6|93728.6|93754.3|93729.3|93750.6|93725.6|22
1645633720000|2022-02-23 16:28:40|93753.8|93728.8|93755.9|93730.9|93756|93731|93753.1|93728.1|43
1645633730000|2022-02-23 16:28:50|93755.7|93730.7|93741.9|93716.9|93756|93731|93741.3|93716.3|50
1645633740000|2022-02-23 16:29:00|93741.4|93716.4|93739.5|93714.5|93742.4|93717.4|93737.3|93712.3|52
1645633750000|2022-02-23 16:29:10|93739.3|93714.3|93740.7|93715.7|93762.3|93715.7|93737.4|93700.2|55
1645633760000|2022-02-23 16:29:20|93740.8|93715.8|93738.9|93713.9|93740.8|93715.8|93737.3|93712.3|44
1645633770000|2022-02-23 16:29:30|93738.7|93713.7|93726.7|93701.7|93739.4|93714.4|93726.1|93701.1|37
1645633780000|2022-02-23 16:29:40|93726.8|93701.8|93745|93720|93759.7|93722.1|93726.6|93698.9|62
1645633790000|2022-02-23 16:29:50|93745.5|93720.5|93752.1|93702.1|93758|93720.6|93741.6|93701.3|62
1645633800000|2022-02-23 16:30:00|93751.3|93701.3|93748.3|93698.3|93751.7|93715.8|93738.8|93696.4|55
1645633810000|2022-02-23 16:30:10|93748.5|93698.5|93752.2|93702.2|93752.8|93702.8|93744.6|93694.6|55
1645633820000|2022-02-23 16:30:20|93752.4|93702.4|93752.9|93702.9|93753.8|93703.8|93749.6|93699.6|40
1645633830000|2022-02-23 16:30:30|93752.4|93702.4|93755.8|93705.8|93756.7|93706.7|93752.1|93702.1|31
1645633840000|2022-02-23 16:30:40|93752.3|93702.3|93757|93707|93758.3|93708.3|93752.1|93702.1|45
1645633850000|2022-02-23 16:30:50|93757.5|93707.5|93745.8|93695.8|93757.5|93707.5|93745.8|93695.8|59
1645633860000|2022-02-23 16:31:00|93745.6|93695.6|93712.5|93662.5|93748.4|93698.4|93710.9|93660.9|60
1645633870000|2022-02-23 16:31:10|93709.7|93659.7|93693.5|93643.5|93710.5|93660.5|93691.6|93641.6|65
1645633880000|2022-02-23 16:31:20|93692.7|93642.7|93691.8|93641.8|93692.7|93642.7|93687.9|93637.9|76
1645633890000|2022-02-23 16:31:30|93689.7|93639.7|93681.5|93631.5|93692.7|93642.7|93680.9|93630.9|78
1645633900000|2022-02-23 16:31:40|93683|93633|93681.5|93631.5|93686.8|93636.8|93679.6|93629.6|61
1645633910000|2022-02-23 16:31:50|93680.8|93630.8|93685.1|93635.1|93685.1|93635.1|93676.8|93626.8|55
1645633920000|2022-02-23 16:32:00|93685.5|93635.5|93683.1|93633.1|93686.9|93636.9|93681.1|93631.1|51
1645633930000|2022-02-23 16:32:10|93682.6|93632.6|93686.5|93636.5|93687.4|93637.4|93682.6|93632.6|32
1645633940000|2022-02-23 16:32:20|93686.3|93636.3|93687.2|93637.2|93694.9|93644.9|93683.7|93633.7|60
1645633950000|2022-02-23 16:32:30|93686.9|93636.9|93678.3|93628.3|93688.8|93638.8|93676.6|93626.6|70
1645633960000|2022-02-23 16:32:40|93678.4|93628.4|93677.6|93627.6|93678.9|93628.9|93676.9|93626.9|45
1645633970000|2022-02-23 16:32:50|93678|93628|93680.3|93630.3|93682.4|93632.4|93675.4|93625.4|60
1645633980000|2022-02-23 16:33:00|93681.1|93631.1|93680.9|93630.9|93681.8|93631.8|93678.2|93628.2|59
1645633990000|2022-02-23 16:33:10|93680.8|93630.8|93672.3|93622.3|93681|93631|93670.4|93620.4|60
1645634000000|2022-02-23 16:33:20|93671.5|93621.5|93672.6|93622.6|93675.8|93625.8|93670.4|93620.4|61
1645634010000|2022-02-23 16:33:30|93672.8|93622.8|93676.8|93626.8|93676.8|93626.8|93670.9|93620.9|63
1645634020000|2022-02-23 16:33:40|93677.2|93627.2|93673.6|93623.6|93683.5|93633.5|93673.4|93623.4|65
1645634030000|2022-02-23 16:33:50|93673|93623|93666.8|93616.8|93673.6|93623.6|93664.8|93614.8|63
1645634040000|2022-02-23 16:34:00|93664.5|93614.5|93660.4|93610.4|93666.8|93616.8|93658.5|93608.5|61
1645634050000|2022-02-23 16:34:10|93660.6|93610.6|93657.2|93607.2|93663.2|93613.2|93656.9|93606.9|47
1645634060000|2022-02-23 16:34:20|93658|93608|93659.4|93609.4|93659.7|93609.7|93656.6|93606.6|35
1645634070000|2022-02-23 16:34:30|93658.8|93608.8|93658.2|93608.2|93665.3|93615.3|93658.2|93608.2|52
1645634080000|2022-02-23 16:34:40|93657.9|93607.9|93656.8|93606.8|93659.2|93609.2|93653.7|93603.7|47
1645634090000|2022-02-23 16:34:50|93656.9|93606.9|93657.9|93607.9|93660.6|93610.6|93656.2|93606.2|39
1645634100000|2022-02-23 16:35:00|93657.6|93607.6|93651.2|93626.2|93665.2|93628.5|93651.2|93607.6|56
1645634110000|2022-02-23 16:35:10|93651.3|93626.3|93714.7|93664.7|93714.7|93664.7|93651.3|93612|70
1645634120000|2022-02-23 16:35:20|93714.9|93664.9|93728.2|93678.2|93732.4|93682.4|93714.4|93664.4|71
1645634130000|2022-02-23 16:35:30|93728.7|93678.7|93717.2|93667.2|93734.9|93684.9|93714|93664|63
1645634140000|2022-02-23 16:35:40|93717|93667|93697.2|93647.2|93717.5|93667.5|93691.9|93641.9|65
1645634150000|2022-02-23 16:35:50|93698.1|93648.1|93694.3|93644.3|93698.3|93648.3|93690.4|93640.4|48
1645634160000|2022-02-23 16:36:00|93694.4|93644.4|93683.3|93633.3|93695.5|93645.5|93678.3|93628.3|59
1645634170000|2022-02-23 16:36:10|93681.4|93631.4|93682.7|93632.7|93685.4|93635.4|93681.4|93631.4|40
1645634180000|2022-02-23 16:36:20|93683.1|93633.1|93679.1|93629.1|93683.3|93633.3|93674.1|93624.1|67
1645634190000|2022-02-23 16:36:30|93676.8|93626.8|93668.2|93618.2|93681.2|93631.2|93668.2|93618.2|67
1645634200000|2022-02-23 16:36:40|93671.2|93621.2|93663.9|93613.9|93676.7|93626.7|93662.3|93612.3|54
1645634210000|2022-02-23 16:36:50|93662.7|93612.7|93663.4|93613.4|93666.8|93616.8|93660|93610|47
1645634220000|2022-02-23 16:37:00|93663.8|93613.8|93655.5|93605.5|93668.7|93618.7|93653.6|93603.6|61
1645634230000|2022-02-23 16:37:10|93656|93606|93653|93603|93657.8|93607.8|93649.5|93599.5|60
1645634240000|2022-02-23 16:37:20|93653.5|93603.5|93649.5|93599.5|93653.8|93603.8|93647.6|93597.6|44
1645634250000|2022-02-23 16:37:30|93649.7|93599.7|93642.7|93592.7|93653|93603|93641.4|93591.4|44
1645634260000|2022-02-23 16:37:40|93642|93592|93643|93593|93645.8|93595.8|93641.3|93591.3|42
1645634270000|2022-02-23 16:37:50|93642.9|93592.9|93638.2|93588.2|93645.1|93595.1|93636.8|93586.8|47
1645634280000|2022-02-23 16:38:00|93637.2|93587.2|93638.6|93588.6|93640.8|93590.8|93637.2|93587.2|38
1645634290000|2022-02-23 16:38:10|93639.2|93589.2|93641.4|93591.4|93643.6|93593.6|93637.7|93587.7|53
1645634300000|2022-02-23 16:38:20|93642.6|93592.6|93617.3|93567.3|93642.6|93592.6|93615.2|93565.2|60
1645634310000|2022-02-23 16:38:30|93616.3|93566.3|93615.2|93565.2|93618.8|93568.8|93613.5|93563.5|54
1645634320000|2022-02-23 16:38:40|93615.1|93565.1|93609.9|93559.9|93616.2|93566.2|93608.6|93558.6|51
1645634330000|2022-02-23 16:38:50|93608.9|93558.9|93609.2|93559.2|93611.6|93561.6|93607.7|93557.7|59
1645634340000|2022-02-23 16:39:00|93610.1|93560.1|93613.1|93563.1|93616.6|93566.6|93607.7|93557.7|60
1645634350000|2022-02-23 16:39:10|93612.6|93562.6|93610.3|93560.3|93612.9|93562.9|93607.9|93557.9|56
1645634360000|2022-02-23 16:39:20|93611.3|93561.3|93611.4|93561.4|93615.6|93565.6|93606.1|93556.1|52
1645634370000|2022-02-23 16:39:30|93609.9|93559.9|93620.1|93570.1|93620.1|93570.1|93609.7|93559.7|40
1645634380000|2022-02-23 16:39:40|93620.5|93570.5|93614|93564|93624.7|93574.7|93610.5|93560.5|55
1645634390000|2022-02-23 16:39:50|93614.2|93564.2|93614.7|93564.7|93615.6|93565.6|93611.2|93561.2|30
1645634400000|2022-02-23 16:40:00|93615.4|93565.4|93614.4|93564.4|93617.6|93567.6|93613.9|93563.9|35
1645634410000|2022-02-23 16:40:10|93614.9|93564.9|93606.3|93556.3|93615.2|93574.5|93599.3|93555.8|36
1645634420000|2022-02-23 16:40:20|93606.4|93556.4|93645.8|93595.8|93645.8|93598.9|93606.1|93556.1|32
1645634430000|2022-02-23 16:40:30|93645.4|93595.4|93645.1|93595.1|93650.9|93600.9|93645.1|93595.1|53
1645634440000|2022-02-23 16:40:40|93645.3|93595.3|93635.9|93585.9|93649.4|93599.4|93632.8|93582.8|48
1645634450000|2022-02-23 16:40:50|93634.2|93584.2|93623.4|93598.4|93639.3|93598.4|93621.4|93583.3|53
1645634460000|2022-02-23 16:41:00|93622.8|93597.8|93636.5|93586.5|93636.8|93598.3|93621.1|93584.5|44
1645634470000|2022-02-23 16:41:10|93636.4|93586.4|93635.9|93585.9|93640.6|93602.7|93626.6|93583.3|45
1645634480000|2022-02-23 16:41:20|93635.7|93585.7|93642.4|93592.4|93642.4|93603.4|93624.4|93585.6|38
1645634490000|2022-02-23 16:41:30|93642.2|93592.2|93654.8|93604.8|93657.2|93610|93629.4|93590.5|58
1645634500000|2022-02-23 16:41:40|93654.6|93604.6|93657.5|93607.5|93659|93609|93654.2|93604.2|57
1645634510000|2022-02-23 16:41:50|93657.7|93607.7|93659.2|93609.2|93662.6|93612.6|93657.2|93607.2|45
1645634520000|2022-02-23 16:42:00|93658.9|93608.9|93661.2|93611.2|93661.7|93611.7|93658.7|93608.7|34
1645634530000|2022-02-23 16:42:10|93661.3|93611.3|93662.4|93612.4|93666.5|93616.5|93660|93610|50
1645634540000|2022-02-23 16:42:20|93662.2|93612.2|93669.2|93619.2|93669.2|93631|93652.8|93610.5|51
1645634550000|2022-02-23 16:42:30|93669.8|93619.8|93692.2|93642.2|93692.2|93642.2|93660.4|93619.8|46
1645634560000|2022-02-23 16:42:40|93693|93643|93712.3|93662.3|93712.3|93669.7|93686.7|93640.3|61
1645634570000|2022-02-23 16:42:50|93712.5|93662.5|93717.7|93667.7|93718.7|93668.7|93711.8|93661.8|38
1645634580000|2022-02-23 16:43:00|93718.7|93668.7|93725.4|93675.4|93725.4|93675.4|93718.7|93668.7|48
1645634590000|2022-02-23 16:43:10|93725|93675|93738.3|93688.3|93738.4|93688.4|93724.7|93674.7|44
1645634600000|2022-02-23 16:43:20|93737.4|93687.4|93748.4|93698.4|93748.6|93698.6|93737.4|93687.4|56
1645634610000|2022-02-23 16:43:30|93748.5|93698.5|93748|93698|93750|93700|93746.6|93696.6|48
1645634620000|2022-02-23 16:43:40|93748.1|93698.1|93749.3|93699.3|93752.4|93702.4|93747.7|93697.7|50
1645634630000|2022-02-23 16:43:50|93749.7|93699.7|93737.1|93687.1|93751.2|93701.2|93733.2|93683.2|60
1645634640000|2022-02-23 16:44:00|93735.3|93685.3|93743.1|93693.1|93745.6|93695.6|93735.3|93685.3|59
1645634650000|2022-02-23 16:44:10|93743|93693|93739.9|93689.9|93744.4|93694.4|93739.8|93689.8|42
1645634660000|2022-02-23 16:44:20|93740|93690|93744.9|93694.9|93745.3|93695.3|93739.3|93689.3|47
1645634670000|2022-02-23 16:44:30|93744.6|93694.6|93740.8|93690.8|93746.8|93696.8|93740.7|93690.7|45
1645634680000|2022-02-23 16:44:40|93740.7|93690.7|93741.1|93691.1|93743.4|93693.4|93740.7|93690.7|38
1645634690000|2022-02-23 16:44:50|93741.3|93691.3|93744.2|93694.2|93746.5|93696.5|93741.2|93691.2|33
1645634700000|2022-02-23 16:45:00|93744|93694|93742.3|93692.3|93744|93694|93740.4|93690.4|49
1645634710000|2022-02-23 16:45:10|93742.4|93692.4|93742|93692|93746|93696|93740.8|93690.8|53
1645634720000|2022-02-23 16:45:20|93741.9|93691.9|93745.6|93695.6|93745.8|93695.8|93739.8|93689.8|47
1645634730000|2022-02-23 16:45:30|93745.7|93695.7|93767.4|93717.4|93772.6|93722.6|93744.2|93694.2|61
1645634740000|2022-02-23 16:45:40|93767.3|93717.3|93770.9|93720.9|93775.7|93725.7|93766.6|93716.6|48
1645634750000|2022-02-23 16:45:50|93770.3|93720.3|93769.2|93719.2|93770.6|93720.6|93764.8|93714.8|60
1645634760000|2022-02-23 16:46:00|93769|93719|93769.4|93719.4|93770.9|93720.9|93767|93717|60
1645634770000|2022-02-23 16:46:10|93769.5|93719.5|93748.8|93723.8|93769.5|93723.9|93748.7|93711.1|57
1645634780000|2022-02-23 16:46:20|93749.4|93724.4|93754.5|93704.5|93761.8|93724.4|93749.4|93704.5|49
1645634790000|2022-02-23 16:46:30|93755.2|93705.2|93744.9|93694.9|93755.3|93705.3|93744|93694|55
1645634800000|2022-02-23 16:46:40|93744.7|93694.7|93749.7|93699.7|93749.7|93699.7|93743.5|93693.5|55
1645634810000|2022-02-23 16:46:50|93752.6|93702.6|93753.6|93703.6|93770.3|93722.8|93747.2|93697.2|64
1645634820000|2022-02-23 16:47:00|93746.6|93696.6|93752.3|93702.3|93760.2|93710.2|93729.4|93696.6|68
1645634830000|2022-02-23 16:47:10|93752.6|93702.6|93752|93702|93757.5|93707.5|93751.6|93701.6|53
1645634840000|2022-02-23 16:47:20|93752.1|93702.1|93750.2|93700.2|93753|93703|93750.2|93700.2|54
1645634850000|2022-02-23 16:47:30|93750.3|93700.3|93740.6|93690.6|93750.3|93711.8|93735.2|93690.3|45
1645634860000|2022-02-23 16:47:40|93740.9|93690.9|93738.5|93688.5|93741|93691|93737.6|93687.6|42
1645634870000|2022-02-23 16:47:50|93738.4|93688.4|93736.3|93686.3|93741.1|93691.1|93735.9|93685.9|44
1645634880000|2022-02-23 16:48:00|93735.7|93685.7|93734.5|93684.5|93737.8|93687.8|93732|93682|52
1645634890000|2022-02-23 16:48:10|93733.7|93683.7|93727.9|93702.9|93737.1|93703|93720.5|93683.7|57
1645634900000|2022-02-23 16:48:20|93727.3|93702.3|93728.5|93703.5|93730|93705|93726.7|93701.7|47
1645634910000|2022-02-23 16:48:30|93728.7|93703.7|93726.1|93701.1|93728.9|93703.9|93726.1|93701.1|39
1645634920000|2022-02-23 16:48:40|93726.3|93701.3|93730.3|93705.3|93730.3|93705.3|93726|93701|32
1645634930000|2022-02-23 16:48:50|93730.5|93705.5|93728.2|93703.2|93730.9|93705.9|93725.4|93700.4|54
1645634940000|2022-02-23 16:49:00|93728|93703|93731.9|93706.9|93733.4|93708.4|93727|93702|54
1645634950000|2022-02-23 16:49:10|93731.8|93706.8|93735.5|93710.5|93737.1|93712.1|93731|93706|49
1645634960000|2022-02-23 16:49:20|93735.7|93710.7|93733.9|93708.9|93736.2|93711.2|93733.7|93708.7|28
1645634970000|2022-02-23 16:49:30|93733.7|93708.7|93732.3|93707.3|93733.7|93708.7|93729.5|93704.5|31
1645634980000|2022-02-23 16:49:40|93731.6|93706.6|93735.1|93710.1|93735.2|93710.2|93731|93706|41
1645634990000|2022-02-23 16:49:50|93735.2|93710.2|93732.4|93707.4|93735.7|93710.7|93730.5|93705.5|37
1645635000000|2022-02-23 16:50:00|93732.2|93707.2|93732.6|93707.6|93734.8|93709.8|93731.9|93706.9|42
1645635010000|2022-02-23 16:50:10|93733|93708|93743.6|93718.6|93743.6|93718.6|93733|93708|44
1645635020000|2022-02-23 16:50:20|93742.3|93717.3|93732|93707|93744.5|93719.5|93729|93704|50
1645635030000|2022-02-23 16:50:30|93732.4|93707.4|93731|93706|93732.8|93707.8|93730.2|93705.2|31
1645635040000|2022-02-23 16:50:40|93731.3|93706.3|93724.6|93699.6|93731.3|93706.3|93722.5|93697.5|39
1645635050000|2022-02-23 16:50:50|93724.9|93699.9|93717|93692|93725.9|93700.9|93716.6|93691.6|59
1645635060000|2022-02-23 16:51:00|93715.5|93690.5|93714.8|93689.8|93715.6|93690.6|93710.5|93685.5|53
1645635070000|2022-02-23 16:51:10|93715.1|93690.1|93723.6|93698.6|93723.8|93698.8|93714.9|93689.9|39
1645635080000|2022-02-23 16:51:20|93724|93699|93722.3|93697.3|93724|93699|93720.6|93695.6|33
1645635090000|2022-02-23 16:51:30|93722.6|93697.6|93721.4|93696.4|93728.2|93703.2|93720|93695|45
1645635100000|2022-02-23 16:51:40|93721.7|93696.7|93734|93709|93735.3|93710.3|93721.5|93696.5|63
1645635110000|2022-02-23 16:51:50|93733.9|93708.9|93730.6|93705.6|93734.8|93709.8|93728.1|93703.1|36
1645635120000|2022-02-23 16:52:00|93730.2|93705.2|93727.1|93702.1|93730.2|93705.2|93726.8|93701.8|36
1645635130000|2022-02-23 16:52:10|93727.2|93702.2|93722.1|93697.1|93727.2|93702.2|93718.9|93693.9|44
1645635140000|2022-02-23 16:52:20|93722|93697|93728.2|93703.2|93729.9|93704.9|93722|93697|40
1645635150000|2022-02-23 16:52:30|93728.3|93703.3|93728.1|93703.1|93728.8|93703.8|93727.3|93702.3|31
1645635160000|2022-02-23 16:52:40|93727.9|93702.9|93724|93699|93728.7|93703.7|93720.8|93695.8|36
1645635170000|2022-02-23 16:52:50|93724.1|93699.1|93719.1|93694.1|93724.1|93699.1|93717.7|93692.7|40
1645635180000|2022-02-23 16:53:00|93718.8|93693.8|93683.9|93658.9|93719.6|93694.6|93683.7|93644.1|59
1645635190000|2022-02-23 16:53:10|93683.8|93658.8|93685.1|93660.1|93686|93661|93682.9|93657.9|40
1645635200000|2022-02-23 16:53:20|93682.2|93657.2|93689.4|93639.4|93693.5|93658.8|93677.5|93637.4|55
1645635210000|2022-02-23 16:53:30|93688.4|93638.4|93676.4|93626.4|93689.4|93641.7|93666.4|93626.4|59
1645635220000|2022-02-23 16:53:40|93675.9|93625.9|93660.4|93635.4|93676.3|93638.9|93660.3|93623.4|66
1645635230000|2022-02-23 16:53:50|93660.2|93635.2|93662.7|93637.7|93662.7|93637.7|93658.7|93633.7|46
1645635240000|2022-02-23 16:54:00|93662|93637|93657.5|93632.5|93662.4|93637.4|93656.6|93631.6|48
1645635250000|2022-02-23 16:54:10|93657.3|93632.3|93661.2|93636.2|93662.7|93637.7|93654.4|93629.4|52
1645635260000|2022-02-23 16:54:20|93661.1|93636.1|93660|93635|93662.6|93637.6|93659.7|93634.7|39
1645635270000|2022-02-23 16:54:30|93659.7|93634.7|93660|93635|93660.5|93635.5|93659.1|93634.1|34
1645635280000|2022-02-23 16:54:40|93660.1|93635.1|93659.5|93634.5|93660.2|93635.2|93656.1|93631.1|44
1645635290000|2022-02-23 16:54:50|93659.4|93634.4|93657.9|93632.9|93660.5|93635.5|93656.7|93631.7|40
1645635300000|2022-02-23 16:55:00|93657.8|93632.8|93657.4|93632.4|93658|93633|93656.8|93631.8|32
1645635310000|2022-02-23 16:55:10|93657.3|93632.3|93656.2|93631.2|93657.9|93632.9|93654.1|93629.1|26
1645635320000|2022-02-23 16:55:20|93656.4|93631.4|93657|93632|93657.3|93632.3|93654.6|93629.6|47
1645635330000|2022-02-23 16:55:30|93656.9|93631.9|93658.3|93633.3|93658.9|93633.9|93656.7|93631.7|33
1645635340000|2022-02-23 16:55:40|93658.9|93633.9|93650|93625|93658.9|93633.9|93650|93625|40
1645635350000|2022-02-23 16:55:50|93648.9|93623.9|93647.3|93622.3|93661.3|93627.3|93646.9|93611.1|45
1645635360000|2022-02-23 16:56:00|93647.8|93622.8|93659.9|93609.9|93662.2|93623.6|93647.4|93609.7|38
1645635370000|2022-02-23 16:56:10|93660|93610|93652.5|93627.5|93664.2|93627.5|93650.9|93605.7|57
1645635380000|2022-02-23 16:56:20|93652.4|93627.4|93652.3|93627.3|93652.8|93627.8|93650.3|93625.3|46
1645635390000|2022-02-23 16:56:30|93651.6|93626.6|93654.7|93629.7|93655.4|93630.4|93651.2|93626.2|41
1645635400000|2022-02-23 16:56:40|93654.8|93629.8|93652.8|93627.8|93656.4|93631.4|93652|93627|44
1645635410000|2022-02-23 16:56:50|93652.9|93627.9|93645.3|93620.3|93660.7|93628.6|93643.9|93610.5|38
1645635420000|2022-02-23 16:57:00|93645.7|93620.7|93642.4|93617.4|93647|93622|93639.7|93614.7|49
1645635430000|2022-02-23 16:57:10|93642.3|93617.3|93645|93620|93646.9|93621.9|93641.1|93616.1|52
1645635440000|2022-02-23 16:57:20|93643.7|93618.7|93642.7|93617.7|93644.5|93619.5|93641.3|93616.3|40
1645635450000|2022-02-23 16:57:30|93642.8|93617.8|93647.5|93622.5|93654.5|93629.5|93641.4|93616.4|57
1645635460000|2022-02-23 16:57:40|93648.1|93623.1|93650.4|93625.4|93659.1|93626|93647.6|93604.9|46
1645635470000|2022-02-23 16:57:50|93650.7|93625.7|93663.8|93613.8|93666.4|93625.7|93644|93609.8|58
1645635480000|2022-02-23 16:58:00|93663.5|93613.5|93657|93607|93664.1|93625.7|93645.5|93604.6|61
1645635490000|2022-02-23 16:58:10|93656.6|93606.6|93649.9|93624.9|93657|93628.9|93641.1|93603.8|50
1645635500000|2022-02-23 16:58:20|93650.1|93625.1|93651.3|93626.3|93651.3|93626.3|93647.5|93622.5|53
1645635510000|2022-02-23 16:58:30|93651.4|93626.4|93650.1|93625.1|93651.5|93626.5|93646|93621|34
1645635520000|2022-02-23 16:58:40|93650|93625|93649.4|93624.4|93650.3|93625.3|93647.2|93622.2|39
1645635530000|2022-02-23 16:58:50|93651.3|93626.3|93657.6|93632.6|93670.4|93635.5|93651.3|93613.6|62
1645635540000|2022-02-23 16:59:00|93658.1|93633.1|93682.2|93632.2|93684.7|93634.7|93657.5|93619.3|67
1645635550000|2022-02-23 16:59:10|93683.1|93633.1|93671.2|93646.2|93687.4|93647.3|93670.9|93632.5|60
1645635560000|2022-02-23 16:59:20|93671.3|93646.3|93669.6|93644.6|93672.6|93647.6|93669|93644|33
1645635570000|2022-02-23 16:59:30|93669.4|93644.4|93668|93643|93670.6|93645.6|93667.1|93642.1|47
1645635580000|2022-02-23 16:59:40|93667.8|93642.8|93664.2|93639.2|93668.5|93643.5|93663.4|93638.4|40
1645635590000|2022-02-23 16:59:50|93664.3|93639.3|93676.9|93651.9|93690.3|93653.5|93664.3|93635.4|64
1645635600000|2022-02-23 17:00:00|93676.2|93651.2|93691.1|93641.1|93695.7|93652.7|93676.2|93638.3|52
1645635610000|2022-02-23 17:00:10|93691.3|93641.3|93687.4|93637.4|93692.5|93642.5|93686.7|93636.7|43
1645635620000|2022-02-23 17:00:20|93687.2|93637.2|93693|93643|93693|93643|93686.8|93636.8|46
1645635630000|2022-02-23 17:00:30|93694|93644|93686.2|93636.2|93694.3|93644.3|93685.8|93635.8|57
1645635640000|2022-02-23 17:00:40|93687.3|93637.3|93683.9|93633.9|93688.9|93638.9|93683.6|93633.6|50
1645635650000|2022-02-23 17:00:50|93683.7|93633.7|93682.5|93632.5|93684.3|93634.3|93680.2|93630.2|46
1645635660000|2022-02-23 17:01:00|93682|93632|93681.4|93631.4|93684.3|93634.3|93681.4|93631.4|35
1645635670000|2022-02-23 17:01:10|93681.2|93631.2|93682.2|93632.2|93684.8|93634.8|93680.8|93630.8|34
1645635680000|2022-02-23 17:01:20|93682.6|93632.6|93684.5|93634.5|93685.4|93635.4|93674.6|93624.6|60
1645635690000|2022-02-23 17:01:30|93685.2|93635.2|93688.6|93638.6|93689.7|93639.7|93684|93634|49
1645635700000|2022-02-23 17:01:40|93688.7|93638.7|93696.2|93646.2|93699.8|93649.8|93686.8|93636.8|59
1645635710000|2022-02-23 17:01:50|93695.8|93645.8|93698.1|93648.1|93698.1|93648.1|93695|93645|55
1645635720000|2022-02-23 17:02:00|93698.4|93648.4|93699.2|93649.2|93699.7|93649.7|93696.3|93646.3|47
1645635730000|2022-02-23 17:02:10|93699.3|93649.3|93703.3|93653.3|93704.7|93654.7|93697.7|93647.7|54
1645635740000|2022-02-23 17:02:20|93704.8|93654.8|93702.9|93652.9|93711.4|93661.4|93702.1|93652.1|59
1645635750000|2022-02-23 17:02:30|93706.4|93656.4|93711.7|93661.7|93711.7|93661.7|93698.4|93648.4|51
1645635760000|2022-02-23 17:02:40|93711.9|93661.9|93707.5|93657.5|93712.3|93662.3|93706.6|93656.6|54
1645635770000|2022-02-23 17:02:50|93707.6|93657.6|93709|93659|93712.7|93662.7|93705.9|93655.9|49
1645635780000|2022-02-23 17:03:00|93709.6|93659.6|93711.4|93661.4|93713.2|93663.2|93709|93659|41
1645635790000|2022-02-23 17:03:10|93711.6|93661.6|93713|93663|93713|93675|93697.5|93659.5|35
1645635800000|2022-02-23 17:03:20|93714.6|93664.6|93712.7|93662.7|93714.6|93664.6|93711.5|93661.5|25
1645635810000|2022-02-23 17:03:30|93712.6|93662.6|93713.2|93663.2|93714.3|93664.3|93712.5|93662.5|30
1645635820000|2022-02-23 17:03:40|93713.1|93663.1|93708.4|93658.4|93713.2|93663.2|93708.4|93658.4|29
1645635830000|2022-02-23 17:03:50|93708.2|93658.2|93704.3|93654.3|93709.5|93659.5|93703.6|93653.6|37
1645635840000|2022-02-23 17:04:00|93701.5|93651.5|93702.8|93652.8|93703.7|93653.7|93698.7|93648.7|49
1645635850000|2022-02-23 17:04:10|93703.5|93653.5|93703.5|93653.5|93705.2|93655.2|93702.9|93652.9|49
1645635860000|2022-02-23 17:04:20|93703.4|93653.4|93702.9|93652.9|93703.7|93653.7|93702.6|93652.6|30
1645635870000|2022-02-23 17:04:30|93702.8|93652.8|93703.7|93653.7|93706.3|93656.3|93702.8|93652.8|30
1645635880000|2022-02-23 17:04:40|93704|93654|93705.1|93655.1|93706.3|93656.3|93703.9|93653.9|30
1645635890000|2022-02-23 17:04:50|93705.3|93655.3|93707|93657|93707.3|93657.3|93704.9|93654.9|21
1645635900000|2022-02-23 17:05:00|93707.1|93657.1|93690.7|93665.7|93707.2|93666.7|93689.6|93652.4|40
1645635910000|2022-02-23 17:05:10|93691.1|93666.1|93707.6|93657.6|93709.6|93668.7|93690|93657.4|40
1645635920000|2022-02-23 17:05:20|93706.9|93656.9|93707.3|93657.3|93710.8|93660.8|93704.5|93654.5|36
1645635930000|2022-02-23 17:05:30|93706.5|93656.5|93704.4|93654.4|93710.1|93660.1|93703.6|93653.6|50
1645635940000|2022-02-23 17:05:40|93704.9|93654.9|93694.8|93644.8|93706.4|93656.4|93692.6|93642.6|53
1645635950000|2022-02-23 17:05:50|93694.6|93644.6|93688.3|93638.3|93694.6|93644.6|93688.3|93638.3|48
1645635960000|2022-02-23 17:06:00|93687.5|93637.5|93693.8|93643.8|93694.3|93644.3|93687.2|93637.2|54
1645635970000|2022-02-23 17:06:10|93691.8|93641.8|93693.5|93643.5|93697.2|93647.2|93691.1|93641.1|48
1645635980000|2022-02-23 17:06:20|93693.2|93643.2|93690.4|93640.4|93694.3|93644.3|93687.1|93637.1|47
1645635990000|2022-02-23 17:06:30|93690.7|93640.7|93689.3|93639.3|93692.2|93642.2|93688.9|93638.9|34
1645636000000|2022-02-23 17:06:40|93689.1|93639.1|93671|93646|93689.4|93650|93670.8|93638.1|34
1645636010000|2022-02-23 17:06:50|93670.9|93645.9|93671.7|93646.7|93674|93649|93670.3|93645.3|48
1645636020000|2022-02-23 17:07:00|93671.5|93646.5|93676|93651|93691.6|93653.3|93671.5|93639.9|51
1645636030000|2022-02-23 17:07:10|93675.9|93650.9|93677.8|93652.8|93680|93655|93675.9|93650.9|46
1645636040000|2022-02-23 17:07:20|93677.7|93652.7|93687.4|93637.4|93690.1|93652.7|93677.7|93636.9|28
1645636050000|2022-02-23 17:07:30|93688|93638|93688.5|93638.5|93691.3|93641.3|93688|93638|32
1645636060000|2022-02-23 17:07:40|93688.8|93638.8|93681|93631|93689|93639|93681|93631|42
1645636070000|2022-02-23 17:07:50|93681.7|93631.7|93664.8|93639.8|93682.1|93640|93663|93625.9|41
1645636080000|2022-02-23 17:08:00|93664|93639|93667|93642|93669.9|93644.9|93661.9|93636.9|44
1645636090000|2022-02-23 17:08:10|93667.1|93642.1|93672.1|93647.1|93672.1|93647.1|93666.5|93641.5|47
1645636100000|2022-02-23 17:08:20|93671.8|93646.8|93672.8|93647.8|93674.4|93649.4|93669.5|93644.5|49
1645636110000|2022-02-23 17:08:30|93673.1|93648.1|93673|93648|93673.9|93648.9|93672.3|93647.3|31
1645636120000|2022-02-23 17:08:40|93673.2|93648.2|93675.2|93650.2|93677.4|93652.4|93673.2|93648.2|44
1645636130000|2022-02-23 17:08:50|93675.8|93650.8|93676.2|93651.2|93691|93652.6|93675|93637.3|40
1645636140000|2022-02-23 17:09:00|93676.8|93651.8|93678|93653|93680.9|93655.9|93675.1|93650.1|59
1645636150000|2022-02-23 17:09:10|93678.6|93653.6|93678.4|93653.4|93680.2|93655.2|93675.7|93650.7|39
1645636160000|2022-02-23 17:09:20|93678.3|93653.3|93679.4|93654.4|93680.8|93655.8|93677.7|93652.7|28
1645636170000|2022-02-23 17:09:30|93679.3|93654.3|93681.9|93656.9|93683.4|93658.4|93678.8|93653.8|40
1645636180000|2022-02-23 17:09:40|93680.3|93655.3|93680.3|93655.3|93681|93656|93679.1|93654.1|31
1645636190000|2022-02-23 17:09:50|93680.1|93655.1|93678.6|93653.6|93680.1|93655.1|93677|93652|26
1645636200000|2022-02-23 17:10:00|93678.7|93653.7|93678.1|93653.1|93679.6|93654.6|93677.2|93652.2|43
1645636210000|2022-02-23 17:10:10|93677.6|93652.6|93671.7|93646.7|93678.3|93653.3|93671.5|93646.5|47
1645636220000|2022-02-23 17:10:20|93671.5|93646.5|93678.1|93628.1|93678.7|93646.5|93665.1|93626|52
1645636230000|2022-02-23 17:10:30|93677.4|93627.4|93676.5|93626.5|93678.5|93628.5|93676.3|93626.3|34
1645636240000|2022-02-23 17:10:40|93676|93626|93673.2|93623.2|93676.6|93626.6|93672.9|93622.9|40
1645636250000|2022-02-23 17:10:50|93673.3|93623.3|93671.6|93621.6|93673.3|93623.3|93669.3|93619.3|28
1645636260000|2022-02-23 17:11:00|93671.7|93621.7|93677.5|93627.5|93677.5|93627.5|93671.3|93621.3|29
1645636270000|2022-02-23 17:11:10|93677.4|93627.4|93670|93620|93677.4|93627.4|93670|93620|33
1645636280000|2022-02-23 17:11:20|93669.9|93619.9|93668.5|93618.5|93670.5|93620.5|93667.6|93617.6|27
1645636290000|2022-02-23 17:11:30|93668.6|93618.6|93668|93618|93669|93619|93667.3|93617.3|33
1645636300000|2022-02-23 17:11:40|93668.1|93618.1|93672.9|93622.9|93672.9|93622.9|93667.7|93617.7|42
1645636310000|2022-02-23 17:11:50|93659.4|93634.4|93661.7|93636.7|93661.8|93636.8|93659.2|93634.2|24
1645636320000|2022-02-23 17:12:00|93661.6|93636.6|93662.9|93637.9|93663.1|93638.1|93659.7|93634.7|31
1645636330000|2022-02-23 17:12:10|93662.8|93637.8|93662|93612|93663.7|93637.9|93648.1|93611.7|47
1645636340000|2022-02-23 17:12:20|93662.2|93612.2|93661.9|93611.9|93663.1|93613.1|93661.5|93611.5|30
1645636350000|2022-02-23 17:12:30|93661.8|93611.8|93653.2|93628.2|93664.1|93629.3|93652.1|93611.1|34
1645636360000|2022-02-23 17:12:40|93653.4|93628.4|93654.1|93629.1|93654.7|93629.7|93652.5|93627.5|30
1645636370000|2022-02-23 17:12:50|93654.3|93629.3|93656.2|93631.2|93656.2|93631.2|93654.1|93629.1|17
1645636380000|2022-02-23 17:13:00|93655.9|93630.9|93660.1|93635.1|93673.2|93637.4|93655.3|93622.1|46
1645636390000|2022-02-23 17:13:10|93659.8|93634.8|93671.6|93621.6|93671.6|93635.8|93658.7|93620.1|33
1645636400000|2022-02-23 17:13:20|93671.4|93621.4|93672.3|93622.3|93672.3|93622.3|93671.3|93621.3|13
1645636410000|2022-02-23 17:13:30|93672.6|93622.6|93673.4|93623.4|93673.4|93623.4|93671.1|93621.1|18
1645636420000|2022-02-23 17:13:40|93673.3|93623.3|93673.4|93623.4|93673.9|93635.7|93660|93623.3|12
1645636430000|2022-02-23 17:13:50|93673.5|93623.5|93676.5|93626.5|93677.6|93627.6|93673.4|93623.4|28
1645636440000|2022-02-23 17:14:00|93676.3|93626.3|93678.7|93628.7|93679.3|93629.3|93675.1|93625.1|21
1645636450000|2022-02-23 17:14:10|93678.2|93628.2|93679.8|93629.8|93679.8|93629.8|93678.1|93628.1|23
1645636460000|2022-02-23 17:14:20|93679.9|93629.9|93681.3|93631.3|93683|93633|93679.9|93629.9|24
1645636470000|2022-02-23 17:14:30|93681.5|93631.5|93682.8|93632.8|93683|93633|93681.1|93631.1|39
1645636480000|2022-02-23 17:14:40|93682.7|93632.7|93679.8|93629.8|93682.9|93632.9|93679.7|93629.7|41
1645636490000|2022-02-23 17:14:50|93679.9|93629.9|93680.2|93630.2|93681.9|93631.9|93679.6|93629.6|33
1645636500000|2022-02-23 17:15:00|93680.5|93630.5|93690.8|93640.8|93691|93641|93680.4|93630.4|42
1645636510000|2022-02-23 17:15:10|93691.2|93641.2|93689.5|93639.5|93691.2|93641.2|93687.8|93637.8|39
1645636520000|2022-02-23 17:15:20|93689.4|93639.4|93688.5|93638.5|93692|93642|93688|93638|36
1645636530000|2022-02-23 17:15:30|93688.1|93638.1|93685.7|93635.7|93689|93639|93685.4|93635.4|28
1645636540000|2022-02-23 17:15:40|93685.6|93635.6|93685.3|93635.3|93686|93636|93685.2|93635.2|20
1645636550000|2022-02-23 17:15:50|93685.2|93635.2|93682.9|93632.9|93685.8|93635.8|93681.4|93631.4|29
1645636560000|2022-02-23 17:16:00|93682.4|93632.4|93685.9|93635.9|93686.9|93636.9|93682.1|93632.1|41
1645636570000|2022-02-23 17:16:10|93685.8|93635.8|93685.6|93635.6|93685.9|93635.9|93685.4|93635.4|14
1645636580000|2022-02-23 17:16:20|93685.7|93635.7|93682.4|93632.4|93685.9|93635.9|93682.4|93632.4|23
1645636590000|2022-02-23 17:16:30|93682.1|93632.1|93684.7|93634.7|93686.2|93636.2|93682.1|93632.1|29
1645636600000|2022-02-23 17:16:40|93684.6|93634.6|93680.3|93630.3|93684.6|93641.6|93665.7|93626.4|44
1645636610000|2022-02-23 17:16:50|93680.7|93630.7|93681.6|93631.6|93681.6|93631.6|93679.6|93629.6|27
1645636620000|2022-02-23 17:17:00|93681.8|93631.8|93680.6|93630.6|93681.8|93631.8|93679|93629|24
1645636630000|2022-02-23 17:17:10|93681.2|93631.2|93679.9|93629.9|93681.4|93631.4|93679.7|93629.7|27
1645636640000|2022-02-23 17:17:20|93680|93630|93680.4|93630.4|93681.1|93631.1|93679.5|93629.5|20
1645636650000|2022-02-23 17:17:30|93680.3|93630.3|93667.3|93642.3|93680.3|93643.8|93666.8|93628.8|35
1645636660000|2022-02-23 17:17:40|93666.7|93641.7|93676.2|93626.2|93676.2|93643.1|93663.7|93626.2|38
1645636670000|2022-02-23 17:17:50|93676|93626|93677.2|93627.2|93679.2|93629.2|93675.5|93625.5|47
1645636680000|2022-02-23 17:18:00|93677.1|93627.1|93676.5|93626.5|93677.8|93627.8|93676.5|93626.5|34
1645636690000|2022-02-23 17:18:10|93676.6|93626.6|93675.6|93625.6|93677.6|93627.6|93675.4|93625.4|30
1645636700000|2022-02-23 17:18:20|93675.2|93625.2|93674.4|93624.4|93675.6|93625.6|93674.4|93624.4|30
1645636710000|2022-02-23 17:18:30|93674.8|93624.8|93646.6|93596.6|93674.8|93624.8|93643.7|93593.7|55
1645636720000|2022-02-23 17:18:40|93646.2|93596.2|93630.4|93580.4|93647.5|93597.5|93629.1|93579.1|56
1645636730000|2022-02-23 17:18:50|93630.8|93580.8|93628.6|93578.6|93631.4|93581.4|93627.8|93577.8|44
1645636740000|2022-02-23 17:19:00|93628.5|93578.5|93636.2|93586.2|93636.2|93586.2|93628.2|93578.2|44
1645636750000|2022-02-23 17:19:10|93636|93586|93636.8|93586.8|93637.2|93587.2|93634.4|93584.4|42
1645636760000|2022-02-23 17:19:20|93636.9|93586.9|93633.5|93583.5|93637|93587|93633.5|93583.5|33
1645636770000|2022-02-23 17:19:30|93633.6|93583.6|93632|93582|93635.4|93585.4|93630.7|93580.7|32
1645636780000|2022-02-23 17:19:40|93631.6|93581.6|93628.6|93578.6|93632.1|93582.1|93628.6|93578.6|33
1645636790000|2022-02-23 17:19:50|93628.7|93578.7|93628.9|93578.9|93629.9|93579.9|93626.5|93576.5|49
1645636800000|2022-02-23 17:20:00|93629.1|93579.1|93634.7|93584.7|93635.4|93585.4|93629.1|93579.1|54
1645636810000|2022-02-23 17:20:10|93634.4|93584.4|93636.2|93586.2|93636.6|93586.6|93631.3|93581.3|50
1645636820000|2022-02-23 17:20:20|93636|93586|93635.2|93585.2|93636.3|93586.3|93634.9|93584.9|34
1645636830000|2022-02-23 17:20:30|93635.1|93585.1|93635.3|93585.3|93637.8|93587.8|93634.8|93584.8|39
1645636840000|2022-02-23 17:20:40|93635.2|93585.2|93639|93589|93639.6|93589.6|93634|93584|49
1645636850000|2022-02-23 17:20:50|93639.3|93589.3|93642.3|93592.3|93643.4|93593.4|93638.8|93588.8|56
1645636860000|2022-02-23 17:21:00|93641.9|93591.9|93639.8|93589.8|93642.8|93592.8|93639.5|93589.5|29
1645636870000|2022-02-23 17:21:10|93641|93591|93639.1|93589.1|93641.3|93591.3|93638.6|93588.6|35
1645636880000|2022-02-23 17:21:20|93639.3|93589.3|93638.2|93588.2|93640.1|93590.1|93638.1|93588.1|30
1645636890000|2022-02-23 17:21:30|93637.5|93587.5|93637.4|93587.4|93639|93589|93637|93587|44
1645636900000|2022-02-23 17:21:40|93637.8|93587.8|93637.1|93587.1|93639|93589|93636.2|93586.2|43
1645636910000|2022-02-23 17:21:50|93637|93587|93637.6|93587.6|93638.6|93588.6|93637|93587|20
1645636920000|2022-02-23 17:22:00|93637.8|93587.8|93641.8|93591.8|93642.7|93592.7|93637.8|93587.8|49
1645636930000|2022-02-23 17:22:10|93641.6|93591.6|93642.4|93592.4|93643.6|93593.6|93641.3|93591.3|29
1645636940000|2022-02-23 17:22:20|93642|93592|93642.6|93592.6|93643.5|93593.5|93641.6|93591.6|28
1645636950000|2022-02-23 17:22:30|93642.7|93592.7|93645.5|93595.5|93645.5|93595.5|93642.3|93592.3|40
1645636960000|2022-02-23 17:22:40|93645.1|93595.1|93658.5|93608.5|93658.8|93608.8|93645.1|93595.1|47
1645636970000|2022-02-23 17:22:50|93656.6|93606.6|93662|93612|93662|93612|93655.8|93605.8|40
1645636980000|2022-02-23 17:23:00|93661.5|93611.5|93671.9|93621.9|93671.9|93621.9|93659.9|93609.9|61
1645636990000|2022-02-23 17:23:10|93670.8|93620.8|93681.6|93631.6|93684.2|93634.2|93669.4|93619.4|49
1645637000000|2022-02-23 17:23:20|93681.4|93631.4|93686.2|93636.2|93692.2|93642.2|93681.4|93631.4|55
1645637010000|2022-02-23 17:23:30|93686.7|93636.7|93685.9|93635.9|93686.7|93636.7|93684.8|93634.8|21
1645637020000|2022-02-23 17:23:40|93685.8|93635.8|93685.5|93635.5|93686.1|93636.1|93681.1|93631.1|46
1645637030000|2022-02-23 17:23:50|93685.4|93635.4|93680.7|93630.7|93687.5|93637.5|93680.7|93630.7|40
1645637040000|2022-02-23 17:24:00|93680.8|93630.8|93678.7|93628.7|93683.4|93633.4|93677.3|93627.3|42
1645637050000|2022-02-23 17:24:10|93678.8|93628.8|93678.4|93628.4|93680.3|93630.3|93674.4|93624.4|48
1645637060000|2022-02-23 17:24:20|93679.2|93629.2|93678.3|93628.3|93681.4|93631.4|93678.3|93628.3|37
1645637070000|2022-02-23 17:24:30|93678.4|93628.4|93678.7|93628.7|93680.6|93630.6|93678.1|93628.1|34
1645637080000|2022-02-23 17:24:40|93678.6|93628.6|93681.1|93631.1|93681.4|93631.4|93678.6|93628.6|33
1645637090000|2022-02-23 17:24:50|93681.2|93631.2|93681.6|93631.6|93684.2|93634.2|93681.2|93631.2|32
1645637100000|2022-02-23 17:25:00|93681.4|93631.4|93682.2|93632.2|93683.9|93633.9|93680.3|93630.3|37
1645637110000|2022-02-23 17:25:10|93682.3|93632.3|93685.9|93635.9|93686|93636|93682|93632|33
1645637120000|2022-02-23 17:25:20|93685.4|93635.4|93685.5|93635.5|93686.9|93636.9|93685|93635|31
1645637130000|2022-02-23 17:25:30|93685.4|93635.4|93688|93638|93688.8|93638.8|93684.5|93634.5|46
1645637140000|2022-02-23 17:25:40|93688.1|93638.1|93685.3|93635.3|93688.2|93638.2|93682.4|93632.4|40
1645637150000|2022-02-23 17:25:50|93685.4|93635.4|93684.2|93634.2|93686.8|93636.8|93682.7|93632.7|33
1645637160000|2022-02-23 17:26:00|93683.8|93633.8|93686.6|93636.6|93692.6|93642.6|93683.8|93633.8|53
1645637170000|2022-02-23 17:26:10|93686.5|93636.5|93677.3|93627.3|93686.6|93636.6|93677|93627|53
1645637180000|2022-02-23 17:26:20|93677.4|93627.4|93675.9|93625.9|93678.9|93628.9|93674.2|93624.2|43
1645637190000|2022-02-23 17:26:30|93675.5|93625.5|93681.1|93631.1|93681.1|93631.1|93675.5|93625.5|46
1645637200000|2022-02-23 17:26:40|93680.5|93630.5|93687.3|93637.3|93687.3|93637.3|93680.5|93630.5|47
1645637210000|2022-02-23 17:26:50|93687.1|93637.1|93685.3|93635.3|93687.2|93637.2|93684|93634|32
1645637220000|2022-02-23 17:27:00|93685.1|93635.1|93685|93635|93685.7|93635.7|93682.6|93632.6|44
1645637230000|2022-02-23 17:27:10|93684.2|93634.2|93686.9|93636.9|93690.2|93640.2|93683.8|93633.8|36
1645637240000|2022-02-23 17:27:20|93687.1|93637.1|93683.6|93633.6|93687.2|93637.2|93682.4|93632.4|37
1645637250000|2022-02-23 17:27:30|93683.9|93633.9|93687.5|93637.5|93688.5|93638.5|93683.4|93633.4|43
1645637260000|2022-02-23 17:27:40|93687.7|93637.7|93688.7|93638.7|93689.9|93639.9|93686.5|93636.5|40
1645637270000|2022-02-23 17:27:50|93688.6|93638.6|93699|93649|93701.7|93651.7|93687.6|93637.6|54
1645637280000|2022-02-23 17:28:00|93699.6|93649.6|93697.1|93647.1|93701.8|93651.8|93696.9|93646.9|46
1645637290000|2022-02-23 17:28:10|93697.2|93647.2|93694.9|93644.9|93697.7|93647.7|93693.7|93643.7|32
1645637300000|2022-02-23 17:28:20|93695.8|93645.8|93695.6|93645.6|93697.1|93647.1|93692.5|93642.5|44
1645637310000|2022-02-23 17:28:30|93695.4|93645.4|93688.7|93638.7|93695.4|93645.4|93688.7|93638.7|43
1645637320000|2022-02-23 17:28:40|93688.5|93638.5|93687.4|93637.4|93689.3|93639.3|93685.8|93635.8|49
1645637330000|2022-02-23 17:28:50|93687|93637|93688.9|93638.9|93691.4|93641.4|93687|93637|41
1645637340000|2022-02-23 17:29:00|93689|93639|93686.5|93636.5|93690|93640|93686.3|93636.3|48
1645637350000|2022-02-23 17:29:10|93686.2|93636.2|93688.5|93638.5|93690.1|93640.1|93686.2|93636.2|40
1645637360000|2022-02-23 17:29:20|93688.7|93638.7|93688|93638|93689.1|93639.1|93687.9|93637.9|31
1645637370000|2022-02-23 17:29:30|93688.3|93638.3|93687|93637|93688.9|93638.9|93686|93636|27
1645637380000|2022-02-23 17:29:40|93685.1|93635.1|93684.5|93634.5|93687.3|93637.3|93684.4|93634.4|26
1645637390000|2022-02-23 17:29:50|93684.2|93634.2|93687.4|93637.4|93687.4|93637.4|93684.2|93634.2|37
1645637400000|2022-02-23 17:30:00|93687.5|93637.5|93683.9|93633.9|93689.4|93648.7|93673.2|93633.8|39
1645637410000|2022-02-23 17:30:10|93684.5|93634.5|93684.6|93634.6|93684.8|93634.8|93683.6|93633.6|17
1645637420000|2022-02-23 17:30:20|93684.2|93634.2|93681.5|93631.5|93685.3|93635.3|93679.2|93629.2|32
1645637430000|2022-02-23 17:30:30|93681.2|93631.2|93681.5|93631.5|93681.5|93631.5|93681|93631|13
1645637440000|2022-02-23 17:30:40|93682.1|93632.1|93681.7|93631.7|93683|93633|93681|93631|40
1645637450000|2022-02-23 17:30:50|93681.6|93631.6|93681.6|93631.6|93682.7|93632.7|93680.7|93630.7|34
1645637460000|2022-02-23 17:31:00|93681.4|93631.4|93672.7|93622.7|93683|93633|93672.6|93622.6|52
1645637470000|2022-02-23 17:31:10|93672.9|93622.9|93673.1|93623.1|93676.6|93626.6|93672|93622|50
1645637480000|2022-02-23 17:31:20|93673.2|93623.2|93674.5|93624.5|93675|93625|93671|93621|43
1645637490000|2022-02-23 17:31:30|93673.2|93623.2|93666|93616|93673.2|93623.2|93665.6|93615.6|50
1645637500000|2022-02-23 17:31:40|93665.9|93615.9|93666.6|93616.6|93668.5|93618.5|93665.9|93615.9|40
1645637510000|2022-02-23 17:31:50|93666.4|93616.4|93677.1|93627.1|93679.5|93639.1|93664.1|93616.4|56
1645637520000|2022-02-23 17:32:00|93677.3|93627.3|93677.8|93627.8|93683.2|93633.2|93677.3|93627.3|44
1645637530000|2022-02-23 17:32:10|93677.9|93627.9|93678.9|93628.9|93679.1|93629.1|93677.9|93627.9|35
1645637540000|2022-02-23 17:32:20|93678.5|93628.5|93681.5|93631.5|93681.7|93631.7|93678.1|93628.1|34
1645637550000|2022-02-23 17:32:30|93681.6|93631.6|93683.4|93633.4|93683.8|93633.8|93681.2|93631.2|34
1645637560000|2022-02-23 17:32:40|93683.2|93633.2|93683|93633|93683.6|93633.6|93682.1|93632.1|24
1645637570000|2022-02-23 17:32:50|93682.9|93632.9|93683|93633|93684|93634|93682.8|93632.8|25
1645637580000|2022-02-23 17:33:00|93683.1|93633.1|93685.2|93635.2|93685.2|93635.2|93682.9|93632.9|20
1645637590000|2022-02-23 17:33:10|93684.9|93634.9|93678.1|93628.1|93685|93635|93677.1|93627.1|34
1645637600000|2022-02-23 17:33:20|93678.8|93628.8|93684.6|93634.6|93684.7|93634.7|93677.8|93627.8|34
1645637610000|2022-02-23 17:33:30|93683.1|93633.1|93688.7|93638.7|93688.7|93638.7|93683.1|93633.1|28
1645637620000|2022-02-23 17:33:40|93688.5|93638.5|93686.6|93636.6|93688.5|93638.5|93685.5|93635.5|24
1645637630000|2022-02-23 17:33:50|93687.2|93637.2|93687.7|93637.7|93687.8|93637.8|93683.8|93633.8|30
1645637640000|2022-02-23 17:34:00|93688|93638|93685.9|93635.9|93689|93639|93685.6|93635.6|34
1645637650000|2022-02-23 17:34:10|93686.4|93636.4|93686.3|93636.3|93687.7|93637.7|93686|93636|19
1645637660000|2022-02-23 17:34:20|93686.4|93636.4|93687.2|93637.2|93687.6|93637.6|93685.4|93635.4|28
1645637670000|2022-02-23 17:34:30|93687.4|93637.4|93691.7|93641.7|93692.1|93642.1|93687.3|93637.3|30
1645637680000|2022-02-23 17:34:40|93692.3|93642.3|93694.5|93644.5|93695.2|93645.2|93691.7|93641.7|48
1645637690000|2022-02-23 17:34:50|93693.6|93643.6|93697.6|93647.6|93698.8|93648.8|93693.1|93643.1|35
1645637700000|2022-02-23 17:35:00|93697.1|93647.1|93696.7|93646.7|93697.1|93647.1|93695.1|93645.1|39
1645637710000|2022-02-23 17:35:10|93696.5|93646.5|93699.6|93649.6|93700.3|93650.3|93696.5|93646.5|31
1645637720000|2022-02-23 17:35:20|93699.3|93649.3|93699.2|93649.2|93699.8|93649.8|93698.2|93648.2|19
1645637730000|2022-02-23 17:35:30|93699.1|93649.1|93699.4|93649.4|93700.4|93650.4|93698.3|93648.3|39
1645637740000|2022-02-23 17:35:40|93699.3|93649.3|93700.3|93650.3|93700.8|93650.8|93699|93649|29
1645637750000|2022-02-23 17:35:50|93700.1|93650.1|93705.9|93655.9|93705.9|93655.9|93700|93650|27
1645637760000|2022-02-23 17:36:00|93705.7|93655.7|93706.4|93656.4|93706.5|93656.5|93704.8|93654.8|26
1645637770000|2022-02-23 17:36:10|93706.1|93656.1|93706.2|93656.2|93707.1|93657.1|93705.7|93655.7|14
1645637780000|2022-02-23 17:36:20|93706.1|93656.1|93706.5|93656.5|93707.3|93657.3|93705|93655|27
1645637790000|2022-02-23 17:36:30|93706.4|93656.4|93704.4|93654.4|93706.5|93656.5|93703|93653|52
1645637800000|2022-02-23 17:36:40|93704.3|93654.3|93704.6|93654.6|93705.9|93655.9|93704.2|93654.2|16
1645637810000|2022-02-23 17:36:50|93704.8|93654.8|93708.1|93658.1|93709.8|93659.8|93704.3|93654.3|40
1645637820000|2022-02-23 17:37:00|93709|93659|93698.3|93648.3|93709|93659|93697.9|93647.9|46
1645637830000|2022-02-23 17:37:10|93697.7|93647.7|93693.7|93643.7|93698.1|93648.1|93690.5|93640.5|38
1645637840000|2022-02-23 17:37:20|93693.5|93643.5|93696.7|93646.7|93699.2|93649.2|93693.5|93643.5|27
1645637850000|2022-02-23 17:37:30|93699.1|93649.1|93695.4|93645.4|93699.1|93649.1|93695.4|93645.4|27
1645637860000|2022-02-23 17:37:40|93695.2|93645.2|93694.8|93644.8|93696.7|93646.7|93694.3|93644.3|26
1645637870000|2022-02-23 17:37:50|93695|93645|93694|93644|93695.8|93645.8|93693.1|93643.1|32
1645637880000|2022-02-23 17:38:00|93693.6|93643.6|93693.9|93643.9|93695|93645|93692.9|93642.9|36
1645637890000|2022-02-23 17:38:10|93694.7|93644.7|93695.6|93645.6|93695.6|93645.6|93693.9|93643.9|46
1645637900000|2022-02-23 17:38:20|93695.4|93645.4|93695.5|93645.5|93696.6|93646.6|93694.1|93644.1|52
1645637910000|2022-02-23 17:38:30|93695.7|93645.7|93696.3|93646.3|93697.2|93647.2|93695.4|93645.4|31
1645637920000|2022-02-23 17:38:40|93696.5|93646.5|93695.6|93645.6|93696.8|93646.8|93695.5|93645.5|24
1645637930000|2022-02-23 17:38:50|93695.4|93645.4|93695.7|93645.7|93696.3|93646.3|93694.9|93644.9|34
1645637940000|2022-02-23 17:39:00|93695.5|93645.5|93694.8|93644.8|93696.4|93646.4|93694.8|93644.8|35
1645637950000|2022-02-23 17:39:10|93694.9|93644.9|93695|93645|93695.4|93645.4|93694.4|93644.4|34
1645637960000|2022-02-23 17:39:20|93695.1|93645.1|93717.4|93667.4|93717.9|93667.9|93695.1|93645.1|46
1645637970000|2022-02-23 17:39:30|93717.3|93667.3|93717.7|93667.7|93717.7|93667.7|93716.3|93666.3|16
1645637980000|2022-02-23 17:39:40|93717.9|93667.9|93718.3|93668.3|93719.2|93669.2|93715.7|93665.7|36
1645637990000|2022-02-23 17:39:50|93720.1|93670.1|93724.4|93674.4|93725.9|93675.9|93719.6|93669.6|54
1645638000000|2022-02-23 17:40:00|93724.8|93674.8|93728.1|93678.1|93728.1|93678.1|93724.6|93674.6|34
1645638010000|2022-02-23 17:40:10|93727.8|93677.8|93726.6|93676.6|93728.5|93678.5|93724.5|93674.5|35
1645638020000|2022-02-23 17:40:20|93726.5|93676.5|93749.5|93699.5|93751.1|93701.1|93726.5|93676.5|49
1645638030000|2022-02-23 17:40:30|93749.2|93699.2|93750.8|93700.8|93751.1|93701.1|93748.8|93698.8|28
1645638040000|2022-02-23 17:40:40|93751.1|93701.1|93759.8|93709.8|93760.3|93710.3|93751|93701|37
1645638050000|2022-02-23 17:40:50|93759.5|93709.5|93760.7|93710.7|93761|93711|93759.4|93709.4|26
1645638060000|2022-02-23 17:41:00|93761|93711|93768.5|93718.5|93768.7|93718.7|93760.9|93710.9|49
1645638070000|2022-02-23 17:41:10|93768.6|93718.6|93773.1|93723.1|93773.8|93723.8|93768|93718|41
1645638080000|2022-02-23 17:41:20|93774.5|93724.5|93785.7|93735.7|93785.7|93735.7|93772.9|93722.9|68
1645638090000|2022-02-23 17:41:30|93787.4|93737.4|93781|93731|93788.5|93738.5|93780.9|93730.9|50
1645638100000|2022-02-23 17:41:40|93782.2|93732.2|93772.1|93722.1|93784.6|93734.6|93772|93722|58
1645638110000|2022-02-23 17:41:50|93772.3|93722.3|93775.4|93725.4|93775.6|93725.6|93771.4|93721.4|40
1645638120000|2022-02-23 17:42:00|93775.9|93725.9|93777.9|93727.9|93778.3|93728.3|93775.9|93725.9|22
1645638130000|2022-02-23 17:42:10|93778.1|93728.1|93774.5|93724.5|93778.1|93728.1|93774.2|93724.2|34
1645638140000|2022-02-23 17:42:20|93774.6|93724.6|93772.1|93722.1|93774.6|93724.6|93771.7|93721.7|35
1645638150000|2022-02-23 17:42:30|93772.8|93722.8|93774.6|93724.6|93776.8|93726.8|93770.2|93720.2|43
1645638160000|2022-02-23 17:42:40|93774.7|93724.7|93777.5|93727.5|93777.5|93727.5|93774.7|93724.7|29
1645638170000|2022-02-23 17:42:50|93777.7|93727.7|93775.8|93725.8|93777.8|93727.8|93774.5|93724.5|37
1645638180000|2022-02-23 17:43:00|93776|93726|93774.3|93724.3|93776.4|93726.4|93774|93724|31
1645638190000|2022-02-23 17:43:10|93774.2|93724.2|93773.5|93723.5|93774.6|93737.1|93759|93723.5|22
1645638200000|2022-02-23 17:43:20|93774.2|93724.2|93773|93723|93774.7|93724.7|93772.6|93722.6|15
1645638210000|2022-02-23 17:43:30|93773.5|93723.5|93762|93737|93775.3|93737.9|93755.8|93717.9|32
1645638220000|2022-02-23 17:43:40|93762.1|93737.1|93762.7|93737.7|93762.7|93737.7|93760.6|93735.6|24
1645638230000|2022-02-23 17:43:50|93762.9|93737.9|93761.6|93736.6|93763.3|93738.3|93760.7|93735.7|27
1645638240000|2022-02-23 17:44:00|93761.5|93736.5|93761.5|93736.5|93761.7|93736.7|93760.7|93735.7|16
1645638250000|2022-02-23 17:44:10|93760.7|93735.7|93757.5|93732.5|93761.9|93736.9|93757.2|93732.2|16
1645638260000|2022-02-23 17:44:20|93756.6|93731.6|93762.8|93712.8|93767.9|93731.6|93752.4|93711.6|40
1645638270000|2022-02-23 17:44:30|93762.9|93712.9|93752.8|93702.8|93763.7|93713.7|93752.8|93702.8|47
1645638280000|2022-02-23 17:44:40|93753.2|93703.2|93752|93702|93754.5|93704.5|93751.7|93701.7|42
1645638290000|2022-02-23 17:44:50|93752.1|93702.1|93751.3|93701.3|93755.3|93719.5|93740.5|93701.2|25
1645638300000|2022-02-23 17:45:00|93751.7|93701.7|93755.1|93705.1|93755.3|93705.3|93750.3|93700.3|44
1645638310000|2022-02-23 17:45:10|93754.9|93704.9|93749.7|93699.7|93756.5|93706.5|93749.7|93699.7|34
1645638320000|2022-02-23 17:45:20|93748.9|93698.9|93747.4|93697.4|93749.5|93699.5|93746.4|93696.4|41
1645638330000|2022-02-23 17:45:30|93747.5|93697.5|93751.3|93701.3|93753.3|93703.3|93747.1|93697.1|36
1645638340000|2022-02-23 17:45:40|93751.1|93701.1|93741.1|93716.1|93751.1|93718.7|93738.5|93700.9|33
1645638350000|2022-02-23 17:45:50|93741.3|93716.3|93751|93701|93751|93716.5|93737.7|93699.5|30
1645638360000|2022-02-23 17:46:00|93751.5|93701.5|93744.6|93694.6|93751.5|93701.5|93743.6|93693.6|46
1645638370000|2022-02-23 17:46:10|93743.1|93693.1|93735.4|93685.4|93743.7|93693.7|93734.6|93684.6|53
1645638380000|2022-02-23 17:46:20|93735.5|93685.5|93734.2|93684.2|93735.5|93685.5|93731.6|93681.6|51
1645638390000|2022-02-23 17:46:30|93733.9|93683.9|93732.7|93682.7|93735.4|93685.4|93732.4|93682.4|39
1645638400000|2022-02-23 17:46:40|93732.5|93682.5|93729.4|93679.4|93733.1|93683.1|93728.6|93678.6|32
1645638410000|2022-02-23 17:46:50|93729.3|93679.3|93739.8|93689.8|93740.7|93690.7|93727.4|93677.4|42
1645638420000|2022-02-23 17:47:00|93741.8|93691.8|93734.1|93684.1|93742|93692|93732.4|93682.4|43
1645638430000|2022-02-23 17:47:10|93734|93684|93736.4|93686.4|93737.2|93687.2|93733.8|93683.8|28
1645638440000|2022-02-23 17:47:20|93736.6|93686.6|93732.3|93682.3|93737.9|93687.9|93731.4|93681.4|56
1645638450000|2022-02-23 17:47:30|93732|93682|93733.7|93683.7|93733.8|93683.8|93729.9|93679.9|43
1645638460000|2022-02-23 17:47:40|93733.6|93683.6|93730.2|93680.2|93736.5|93686.5|93729.8|93679.8|48
1645638470000|2022-02-23 17:47:50|93729.9|93679.9|93720.6|93670.6|93732|93682|93719.2|93669.2|61
1645638480000|2022-02-23 17:48:00|93721|93671|93720.2|93670.2|93728.3|93678.3|93718.8|93668.8|52
1645638490000|2022-02-23 17:48:10|93720.3|93670.3|93723.7|93673.7|93724.1|93674.1|93719.5|93669.5|38
1645638500000|2022-02-23 17:48:20|93723.9|93673.9|93723.2|93673.2|93724.5|93687.7|93710.6|93673.2|41
1645638510000|2022-02-23 17:48:30|93722.6|93672.6|93728.5|93678.5|93730.2|93688.7|93710.6|93672.6|54
1645638520000|2022-02-23 17:48:40|93727.9|93677.9|93730.1|93680.1|93731|93681|93727.9|93677.9|47
1645638530000|2022-02-23 17:48:50|93730.2|93680.2|93730.5|93680.5|93732.1|93682.1|93730.1|93680.1|32
1645638540000|2022-02-23 17:49:00|93730.3|93680.3|93730.9|93680.9|93731.9|93681.9|93730|93680|29
1645638550000|2022-02-23 17:49:10|93730.6|93680.6|93731.5|93681.5|93731.6|93681.6|93730.2|93680.2|18
1645638560000|2022-02-23 17:49:20|93731.3|93681.3|93732.7|93682.7|93732.7|93682.7|93731.1|93681.1|17
1645638570000|2022-02-23 17:49:30|93732.1|93682.1|93753|93703|93753.7|93716|93721.4|93679.4|40
1645638580000|2022-02-23 17:49:40|93752.8|93702.8|93755.2|93705.2|93756.3|93706.3|93751.4|93701.4|55
1645638590000|2022-02-23 17:49:50|93755.1|93705.1|93757.6|93707.6|93759.3|93709.3|93754.4|93704.4|60
1645638600000|2022-02-23 17:50:00|93757.8|93707.8|93759.7|93709.7|93760.7|93710.7|93755.5|93705.5|65
1645638610000|2022-02-23 17:50:10|93760.2|93710.2|93762.8|93712.8|93766.6|93716.6|93758.1|93708.1|64
1645638620000|2022-02-23 17:50:20|93762.6|93712.6|93768.7|93718.7|93768.7|93718.7|93762.3|93712.3|50
1645638630000|2022-02-23 17:50:30|93769.3|93719.3|93771|93721|93772|93722|93768.9|93718.9|46
1645638640000|2022-02-23 17:50:40|93770.8|93720.8|93782.5|93732.5|93785.3|93735.3|93770.6|93720.6|66
1645638650000|2022-02-23 17:50:50|93781.9|93731.9|93784.5|93734.5|93784.6|93734.6|93780.5|93730.5|52
1645638660000|2022-02-23 17:51:00|93784.2|93734.2|93794.1|93744.1|93795.9|93749.7|93773.1|93725.8|47
1645638670000|2022-02-23 17:51:10|93794.2|93744.2|93801.4|93751.4|93801.7|93751.7|93793.8|93743.8|49
1645638680000|2022-02-23 17:51:20|93801.2|93751.2|93807.5|93757.5|93810|93760|93800.7|93750.7|38
1645638690000|2022-02-23 17:51:30|93807.4|93757.4|93803.4|93753.4|93808.8|93758.8|93803.4|93753.4|32
1645638700000|2022-02-23 17:51:40|93802.8|93752.8|93795|93745|93803.8|93753.8|93795|93745|54
1645638710000|2022-02-23 17:51:50|93794.8|93744.8|93786|93761|93796.6|93761.2|93784|93744.7|32
1645638720000|2022-02-23 17:52:00|93785.9|93760.9|93789|93764|93789.2|93764.2|93785.9|93760.9|20
1645638730000|2022-02-23 17:52:10|93789.4|93764.4|93798.4|93748.4|93798.7|93764.5|93784.8|93747.1|39
1645638740000|2022-02-23 17:52:20|93798.6|93748.6|93778.3|93753.3|93805.7|93765.2|93778.3|93748.6|43
1645638750000|2022-02-23 17:52:30|93777.2|93752.2|93797.6|93772.6|93802.7|93777.7|93777.2|93752.2|50
1645638760000|2022-02-23 17:52:40|93795.6|93770.6|93827.2|93777.2|93827.2|93777.2|93795.6|93757.7|61
1645638770000|2022-02-23 17:52:50|93826.7|93776.7|93830.6|93780.6|93831.3|93781.3|93826.4|93776.4|50
1645638780000|2022-02-23 17:53:00|93830.4|93780.4|93830|93780|93832.1|93782.1|93829.3|93779.3|41
1645638790000|2022-02-23 17:53:10|93830.9|93780.9|93836.3|93786.3|93839|93789|93830.9|93780.9|58
1645638800000|2022-02-23 17:53:20|93836.9|93786.9|93841.4|93791.4|93844.9|93794.9|93836.5|93786.5|54
1645638810000|2022-02-23 17:53:30|93841.6|93791.6|93849.6|93799.6|93849.6|93799.6|93841.3|93791.3|50
1645638820000|2022-02-23 17:53:40|93849.4|93799.4|93850.4|93800.4|93852.5|93802.5|93847.8|93797.8|56
1645638830000|2022-02-23 17:53:50|93850.3|93800.3|93839.4|93814.4|93854.8|93814.7|93837.2|93798|44
1645638840000|2022-02-23 17:54:00|93839.8|93814.8|93848.7|93798.7|93853.5|93814.8|93839.2|93797.8|55
1645638850000|2022-02-23 17:54:10|93849.3|93799.3|93841.1|93791.1|93849.5|93799.5|93840.7|93790.7|46
1645638860000|2022-02-23 17:54:20|93841.9|93791.9|93838.5|93788.5|93841.9|93791.9|93836.5|93786.5|54
1645638870000|2022-02-23 17:54:30|93838.7|93788.7|93826.9|93776.9|93840|93790|93826.9|93776.9|56
1645638880000|2022-02-23 17:54:40|93826.8|93776.8|93816.3|93766.3|93827|93777|93816.2|93766.2|52
1645638890000|2022-02-23 17:54:50|93815.9|93765.9|93823.7|93773.7|93824.4|93774.4|93815.9|93765.9|45
1645638900000|2022-02-23 17:55:00|93823.8|93773.8|93822.3|93772.3|93824.2|93774.2|93821.9|93771.9|41
1645638910000|2022-02-23 17:55:10|93822.6|93772.6|93826.6|93776.6|93827.3|93777.3|93822.5|93772.5|35
1645638920000|2022-02-23 17:55:20|93826.2|93776.2|93829.8|93779.8|93831.9|93781.9|93825.4|93775.4|42
1645638930000|2022-02-23 17:55:30|93829.5|93779.5|93828.9|93778.9|93830.7|93780.7|93828.6|93778.6|31
1645638940000|2022-02-23 17:55:40|93829.1|93779.1|93831|93781|93831.6|93781.6|93829.1|93779.1|30
1645638950000|2022-02-23 17:55:50|93831.1|93781.1|93830.1|93780.1|93831.4|93781.4|93823.9|93773.9|47
1645638960000|2022-02-23 17:56:00|93830.4|93780.4|93828.3|93778.3|93830.6|93780.6|93828.1|93778.1|48
1645638970000|2022-02-23 17:56:10|93828.1|93778.1|93825.7|93775.7|93831.7|93781.7|93825.2|93775.2|34
1645638980000|2022-02-23 17:56:20|93825.6|93775.6|93820.7|93770.7|93825.6|93775.6|93820.6|93770.6|47
1645638990000|2022-02-23 17:56:30|93821.8|93771.8|93810.3|93760.3|93821.8|93781.2|93802.9|93760.1|48
1645639000000|2022-02-23 17:56:40|93810.4|93760.4|93811.3|93761.3|93815.1|93765.1|93810.4|93760.4|36
1645639010000|2022-02-23 17:56:50|93811.8|93761.8|93817.2|93767.2|93819.5|93769.5|93811.8|93761.8|36
1645639020000|2022-02-23 17:57:00|93817.1|93767.1|93817.4|93767.4|93820.3|93770.3|93816.5|93766.5|30
1645639030000|2022-02-23 17:57:10|93816.6|93766.6|93812.7|93762.7|93818.4|93768.4|93812.7|93762.7|33
1645639040000|2022-02-23 17:57:20|93812.8|93762.8|93815.8|93765.8|93817.1|93767.1|93812.8|93762.8|27
1645639050000|2022-02-23 17:57:30|93815.9|93765.9|93820.9|93770.9|93820.9|93770.9|93811.3|93761.3|43
1645639060000|2022-02-23 17:57:40|93820.5|93770.5|93821.4|93771.4|93827.2|93777.2|93818.5|93768.5|60
1645639070000|2022-02-23 17:57:50|93821|93771|93820.7|93770.7|93823.6|93773.6|93820.4|93770.4|43
1645639080000|2022-02-23 17:58:00|93820.6|93770.6|93821|93771|93822.3|93772.3|93819.4|93769.4|43
1645639090000|2022-02-23 17:58:10|93821.2|93771.2|93819.8|93769.8|93823|93773|93819.7|93769.7|25
1645639100000|2022-02-23 17:58:20|93820.2|93770.2|93808.5|93758.5|93821.9|93771.9|93803.2|93753.2|44
1645639110000|2022-02-23 17:58:30|93806.3|93756.3|93811.3|93761.3|93811.9|93761.9|93805.8|93755.8|47
1645639120000|2022-02-23 17:58:40|93811.9|93761.9|93825.8|93775.8|93825.8|93775.8|93811.8|93761.8|58
1645639130000|2022-02-23 17:58:50|93826.6|93776.6|93833.5|93783.5|93835.8|93785.8|93822.3|93772.3|63
1645639140000|2022-02-23 17:59:00|93832.9|93782.9|93833.9|93783.9|93835.7|93785.7|93829.7|93779.7|48
1645639150000|2022-02-23 17:59:10|93832.1|93782.1|93817.1|93767.1|93832.7|93782.7|93812.2|93762.2|51
1645639160000|2022-02-23 17:59:20|93817.4|93767.4|93819.8|93769.8|93821.8|93771.8|93816.5|93766.5|42
1645639170000|2022-02-23 17:59:30|93820.1|93770.1|93819.6|93769.6|93822.5|93772.5|93813.1|93763.1|44
1645639180000|2022-02-23 17:59:40|93819|93769|93804.7|93754.7|93821.7|93771.7|93803.7|93753.7|55
1645639190000|2022-02-23 17:59:50|93805.7|93755.7|93802.9|93752.9|93806.1|93756.1|93800.7|93750.7|40
1645639200000|2022-02-23 18:00:00|93802.5|93752.5|93805.6|93755.6|93810.5|93760.5|93802.5|93752.5|56
1645639210000|2022-02-23 18:00:10|93805.2|93755.2|93818.2|93768.2|93818.2|93768.2|93803|93753|55
1645639220000|2022-02-23 18:00:20|93819.7|93769.7|93809.3|93759.3|93820.2|93770.2|93807.4|93757.4|57
1645639230000|2022-02-23 18:00:30|93809.1|93759.1|93806.2|93756.2|93811.6|93761.6|93806|93756|42
1645639240000|2022-02-23 18:00:40|93806.5|93756.5|93801.6|93751.6|93806.5|93756.5|93800.3|93750.3|39
1645639250000|2022-02-23 18:00:50|93801.5|93751.5|93808.4|93758.4|93808.6|93758.6|93801.1|93751.1|39
1645639260000|2022-02-23 18:01:00|93808.3|93758.3|93809.9|93759.9|93811.5|93761.5|93808.3|93758.3|42
1645639270000|2022-02-23 18:01:10|93810.1|93760.1|93800.6|93775.6|93812.7|93777.8|93798.3|93757.4|39
1645639280000|2022-02-23 18:01:20|93813.4|93763.4|93814|93764|93817.2|93767.2|93812.3|93762.3|48
1645639290000|2022-02-23 18:01:30|93814.1|93764.1|93826.6|93776.6|93827.1|93777.1|93814.1|93764.1|61
1645639300000|2022-02-23 18:01:40|93826.7|93776.7|93821|93771|93827.2|93780.7|93805.7|93769.5|49
1645639310000|2022-02-23 18:01:50|93819.2|93769.2|93821.7|93771.7|93823.7|93773.7|93818.2|93768.2|52
1645639320000|2022-02-23 18:02:00|93822.3|93772.3|93819.9|93769.9|93822.3|93772.3|93817.4|93767.4|57
1645639330000|2022-02-23 18:02:10|93819.7|93769.7|93820.4|93770.4|93821.2|93771.2|93819.7|93769.7|35
1645639340000|2022-02-23 18:02:20|93818.9|93768.9|93821.4|93771.4|93822.6|93772.6|93817.7|93767.7|32
1645639350000|2022-02-23 18:02:30|93821.7|93771.7|93820.1|93770.1|93822.7|93772.7|93819.9|93769.9|38
1645639360000|2022-02-23 18:02:40|93820|93770|93820.6|93770.6|93821.4|93771.4|93819.5|93769.5|26
1645639370000|2022-02-23 18:02:50|93820.7|93770.7|93818.7|93768.7|93822.1|93772.1|93818.4|93768.4|32
1645639380000|2022-02-23 18:03:00|93818.6|93768.6|93819.1|93769.1|93819.4|93769.4|93818.4|93768.4|27
1645639390000|2022-02-23 18:03:10|93820.1|93770.1|93819.8|93769.8|93821.8|93771.8|93818.7|93768.7|25
1645639400000|2022-02-23 18:03:20|93819.7|93769.7|93821.7|93771.7|93822.3|93772.3|93819.7|93769.7|31
1645639410000|2022-02-23 18:03:30|93821.6|93771.6|93828.9|93778.9|93829.6|93779.6|93821.6|93771.6|45
1645639420000|2022-02-23 18:03:40|93830|93780|93834.3|93784.3|93835.6|93785.6|93828.3|93778.3|46
1645639430000|2022-02-23 18:03:50|93834.1|93784.1|93837.8|93787.8|93838|93788|93833.8|93783.8|38
1645639440000|2022-02-23 18:04:00|93838.2|93788.2|93842.7|93792.7|93843.3|93793.3|93838.2|93788.2|39
1645639450000|2022-02-23 18:04:10|93843.1|93793.1|93842.1|93792.1|93843.3|93793.3|93839.8|93789.8|39
1645639460000|2022-02-23 18:04:20|93842|93792|93842.9|93792.9|93843.5|93793.5|93841.3|93791.3|36
1645639470000|2022-02-23 18:04:30|93843|93793|93842.6|93792.6|93843.3|93793.3|93842.1|93792.1|30
1645639480000|2022-02-23 18:04:40|93842.7|93792.7|93843.2|93793.2|93844|93794|93842.7|93792.7|20
1645639490000|2022-02-23 18:04:50|93843.4|93793.4|93843.5|93793.5|93844.5|93794.5|93842.3|93792.3|20
1645639500000|2022-02-23 18:05:00|93841.1|93791.1|93840.5|93790.5|93843.4|93793.4|93838.6|93788.6|40
1645639510000|2022-02-23 18:05:10|93840.9|93790.9|93844.8|93794.8|93845.8|93795.8|93839.9|93789.9|42
1645639520000|2022-02-23 18:05:20|93844.9|93794.9|93844.5|93794.5|93846.2|93796.2|93843.7|93793.7|23
1645639530000|2022-02-23 18:05:30|93845.2|93795.2|93849.6|93799.6|93850|93800|93844.1|93794.1|31
1645639540000|2022-02-23 18:05:40|93849.7|93799.7|93849|93799|93853.1|93803.1|93848.9|93798.9|44
1645639550000|2022-02-23 18:05:50|93849.1|93799.1|93873.6|93823.6|93873.6|93823.6|93849.1|93799.1|58
1645639560000|2022-02-23 18:06:00|93873|93823|93873.1|93823.1|93874.6|93824.6|93871.6|93821.6|50
1645639570000|2022-02-23 18:06:10|93873.3|93823.3|93882.7|93832.7|93882.8|93832.8|93872.3|93822.3|48
1645639580000|2022-02-23 18:06:20|93882.3|93832.3|93914.9|93864.9|93916.6|93866.6|93878.8|93828.8|56
1645639590000|2022-02-23 18:06:30|93914.5|93864.5|93914.4|93864.4|93915.4|93865.4|93911.8|93861.8|41
1645639600000|2022-02-23 18:06:40|93914.1|93864.1|93917.3|93867.3|93918.6|93868.6|93913.8|93863.8|50
1645639610000|2022-02-23 18:06:50|93917|93867|93912.7|93862.7|93918.6|93868.6|93912.7|93862.7|51
1645639620000|2022-02-23 18:07:00|93914.1|93864.1|93904.6|93854.6|93914.1|93864.1|93903.8|93853.8|63
1645639630000|2022-02-23 18:07:10|93904.8|93854.8|93902.2|93852.2|93906.5|93856.5|93899.7|93849.7|49
1645639640000|2022-02-23 18:07:20|93901.8|93851.8|93902.4|93852.4|93902.9|93852.9|93898.7|93848.7|50
1645639650000|2022-02-23 18:07:30|93902.8|93852.8|93905.2|93855.2|93905.6|93855.6|93902.1|93852.1|46
1645639660000|2022-02-23 18:07:40|93905.4|93855.4|93901.7|93851.7|93907.1|93857.1|93901.6|93851.6|37
1645639670000|2022-02-23 18:07:50|93902|93852|93903.2|93853.2|93903.8|93853.8|93901.5|93851.5|26
1645639680000|2022-02-23 18:08:00|93903|93853|93916.3|93866.3|93918.2|93868.2|93903|93853|60
1645639690000|2022-02-23 18:08:10|93915.8|93865.8|93922.2|93872.2|93923.3|93873.3|93915.8|93865.8|48
1645639700000|2022-02-23 18:08:20|93923.7|93873.7|93925.2|93875.2|93925.3|93875.3|93920.9|93870.9|49
1645639710000|2022-02-23 18:08:30|93924.8|93874.8|93923.6|93873.6|93924.8|93874.8|93921.5|93871.5|31
1645639720000|2022-02-23 18:08:40|93923.3|93873.3|93920.7|93870.7|93923.3|93873.3|93920.7|93870.7|39
1645639730000|2022-02-23 18:08:50|93920.6|93870.6|93923.1|93873.1|93923.1|93873.1|93920.5|93870.5|29
1645639740000|2022-02-23 18:09:00|93921.9|93871.9|93916.2|93866.2|93921.9|93871.9|93915.1|93865.1|59
1645639750000|2022-02-23 18:09:10|93916|93866|93916.9|93866.9|93919.9|93869.9|93913.9|93863.9|45
1645639760000|2022-02-23 18:09:20|93916.5|93866.5|93908.4|93858.4|93917.2|93867.2|93908|93858|42
1645639770000|2022-02-23 18:09:30|93908.7|93858.7|93906|93856|93909.4|93859.4|93905.8|93855.8|49
1645639780000|2022-02-23 18:09:40|93903|93853|93908.6|93858.6|93908.7|93858.7|93903|93853|40
1645639790000|2022-02-23 18:09:50|93907.3|93857.3|93907.8|93857.8|93908.3|93858.3|93906.9|93856.9|35
1645639800000|2022-02-23 18:10:00|93907.7|93857.7|93908.2|93858.2|93909.9|93859.9|93907.7|93857.7|30
1645639810000|2022-02-23 18:10:10|93908.1|93858.1|93908.7|93858.7|93909.4|93859.4|93906.2|93856.2|29
1645639820000|2022-02-23 18:10:20|93909.3|93859.3|93911|93861|93911.4|93861.4|93909.1|93859.1|20
1645639830000|2022-02-23 18:10:30|93910.8|93860.8|93910.7|93860.7|93911.7|93861.7|93910.1|93860.1|22
1645639840000|2022-02-23 18:10:40|93910.3|93860.3|93905.2|93855.2|93911.7|93861.7|93905.2|93855.2|32
1645639850000|2022-02-23 18:10:50|93904.5|93854.5|93900.8|93850.8|93906|93856|93900.5|93850.5|33
1645639860000|2022-02-23 18:11:00|93900.3|93850.3|93902.4|93852.4|93902.5|93852.5|93900.3|93850.3|32
1645639870000|2022-02-23 18:11:10|93902.9|93852.9|93896.6|93846.6|93902.9|93852.9|93896.4|93846.4|36
1645639880000|2022-02-23 18:11:20|93896.4|93846.4|93896.5|93846.5|93897.5|93847.5|93896.2|93846.2|32
1645639890000|2022-02-23 18:11:30|93897.2|93847.2|93899.3|93849.3|93899.4|93849.4|93896.4|93846.4|29
1645639900000|2022-02-23 18:11:40|93899.6|93849.6|93900.9|93850.9|93902.1|93852.1|93899.5|93849.5|30
1645639910000|2022-02-23 18:11:50|93901|93851|93901.5|93851.5|93901.8|93851.8|93899.7|93849.7|29
1645639920000|2022-02-23 18:12:00|93901.4|93851.4|93901.1|93851.1|93902.4|93852.4|93898.8|93848.8|44
1645639930000|2022-02-23 18:12:10|93901.3|93851.3|93901.8|93851.8|93904.7|93854.7|93900.5|93850.5|37
1645639940000|2022-02-23 18:12:20|93902.9|93852.9|93911.2|93861.2|93911.4|93861.4|93902.3|93852.3|45
1645639950000|2022-02-23 18:12:30|93911|93861|93912.1|93862.1|93912.2|93862.2|93910.6|93860.6|26
1645639960000|2022-02-23 18:12:40|93912.4|93862.4|93910.7|93860.7|93912.8|93862.8|93910.5|93860.5|25
1645639970000|2022-02-23 18:12:50|93910.9|93860.9|93912.1|93862.1|93913.5|93863.5|93910.5|93860.5|31
1645639980000|2022-02-23 18:13:00|93911.9|93861.9|93916.4|93866.4|93918.1|93868.1|93911.2|93861.2|35
1645639990000|2022-02-23 18:13:10|93918.7|93868.7|93916.8|93866.8|93918.7|93868.7|93913.1|93863.1|51
1645640000000|2022-02-23 18:13:20|93916.6|93866.6|93920.8|93870.8|93923|93873|93915.7|93865.7|41
1645640010000|2022-02-23 18:13:30|93919.7|93869.7|93921.2|93871.2|93922.5|93872.5|93918.3|93868.3|41
1645640020000|2022-02-23 18:13:40|93921.6|93871.6|93915.9|93865.9|93923.2|93873.2|93913.1|93863.1|53
1645640030000|2022-02-23 18:13:50|93916.3|93866.3|93909.8|93859.8|93917|93867|93909.8|93859.8|51
1645640040000|2022-02-23 18:14:00|93910.1|93860.1|93912.4|93862.4|93913.8|93863.8|93909.6|93859.6|48
1645640050000|2022-02-23 18:14:10|93912.6|93862.6|93915.5|93865.5|93916.2|93866.2|93912.3|93862.3|28
1645640060000|2022-02-23 18:14:20|93915.4|93865.4|93916.5|93866.5|93918.9|93868.9|93914.3|93864.3|37
1645640070000|2022-02-23 18:14:30|93916.9|93866.9|93918.3|93868.3|93920.2|93870.2|93916.7|93866.7|30
1645640080000|2022-02-23 18:14:40|93918.5|93868.5|93919.8|93869.8|93920.3|93870.3|93918.3|93868.3|27
1645640090000|2022-02-23 18:14:50|93920.1|93870.1|93921|93871|93921.4|93871.4|93918.5|93868.5|28
1645640100000|2022-02-23 18:15:00|93921.2|93871.2|93921.5|93871.5|93925.4|93875.4|93920.5|93870.5|29
1645640110000|2022-02-23 18:15:10|93921.6|93871.6|93926.1|93876.1|93928.1|93878.1|93921.6|93871.6|54
1645640120000|2022-02-23 18:15:20|93926.5|93876.5|93929.3|93879.3|93929.6|93879.6|93925.7|93875.7|49
1645640130000|2022-02-23 18:15:30|93929.5|93879.5|93931.5|93881.5|93931.8|93881.8|93927|93877|34
1645640140000|2022-02-23 18:15:40|93931.3|93881.3|93921.5|93896.5|93935.6|93896.5|93921.5|93879|51
1645640150000|2022-02-23 18:15:50|93921|93896|93931.4|93881.4|93935.7|93898.7|93921|93879.5|39
1645640160000|2022-02-23 18:16:00|93929.7|93879.7|93924.2|93874.2|93931.1|93881.1|93923.6|93873.6|58
1645640170000|2022-02-23 18:16:10|93924.1|93874.1|93910.1|93885.1|93924.1|93886.2|93909.7|93871.6|34
1645640180000|2022-02-23 18:16:20|93910.2|93885.2|93906.5|93881.5|93910.3|93885.3|93906.5|93881.5|25
1645640190000|2022-02-23 18:16:30|93906.4|93881.4|93915.2|93865.2|93917.9|93881.7|93904.8|93865.2|35
1645640200000|2022-02-23 18:16:40|93914.7|93864.7|93915.5|93865.5|93916.5|93866.5|93913.8|93863.8|34
1645640210000|2022-02-23 18:16:50|93915.1|93865.1|93914.9|93864.9|93918.1|93868.1|93914.5|93864.5|33
1645640220000|2022-02-23 18:17:00|93915.5|93865.5|93914.6|93864.6|93916.2|93866.2|93912.7|93862.7|38
1645640230000|2022-02-23 18:17:10|93915.4|93865.4|93913.2|93863.2|93916|93877.9|93902.4|93863.2|27
1645640240000|2022-02-23 18:17:20|93913.3|93863.3|93914.6|93864.6|93915.9|93865.9|93910.7|93860.7|37
1645640250000|2022-02-23 18:17:30|93912.4|93862.4|93912.7|93862.7|93913.8|93863.8|93909.6|93859.6|41
1645640260000|2022-02-23 18:17:40|93912.2|93862.2|93912.6|93862.6|93913.7|93863.7|93911.6|93861.6|36
1645640270000|2022-02-23 18:17:50|93912.5|93862.5|93918.8|93868.8|93920.2|93870.2|93911.8|93861.8|35
1645640280000|2022-02-23 18:18:00|93918.4|93868.4|93925.2|93875.2|93926.7|93876.7|93918.4|93868.4|55
1645640290000|2022-02-23 18:18:10|93924.8|93874.8|93926.5|93876.5|93927.6|93877.6|93923.5|93873.5|26
1645640300000|2022-02-23 18:18:20|93927.1|93877.1|93924.6|93874.6|93927.8|93877.8|93924.5|93874.5|20
1645640310000|2022-02-23 18:18:30|93924.8|93874.8|93921.6|93871.6|93927.5|93877.5|93920.7|93870.7|28
1645640320000|2022-02-23 18:18:40|93922|93872|93921.8|93871.8|93922.2|93872.2|93920.2|93870.2|20
1645640330000|2022-02-23 18:18:50|93921.7|93871.7|93923.9|93873.9|93925.3|93875.3|93921|93871|27
1645640340000|2022-02-23 18:19:00|93923.8|93873.8|93926.2|93876.2|93926.7|93876.7|93923|93873|34
1645640350000|2022-02-23 18:19:10|93926.7|93876.7|93930.3|93880.3|93931.1|93881.1|93926.3|93876.3|42
1645640360000|2022-02-23 18:19:20|93931.1|93881.1|93924.5|93874.5|93931.5|93881.5|93922.1|93872.1|36
1645640370000|2022-02-23 18:19:30|93923.5|93873.5|93922.7|93872.7|93924.3|93874.3|93921.8|93871.8|40
1645640380000|2022-02-23 18:19:40|93922.6|93872.6|93920.9|93870.9|93923|93873|93918.3|93868.3|28
1645640390000|2022-02-23 18:19:50|93921.1|93871.1|93922.2|93872.2|93922.3|93872.3|93919|93869|28
1645640400000|2022-02-23 18:20:00|93922.4|93872.4|93921.7|93871.7|93922.5|93872.5|93921.7|93871.7|20
1645640410000|2022-02-23 18:20:10|93921.5|93871.5|93922.5|93872.5|93923|93873|93921.5|93871.5|18
1645640420000|2022-02-23 18:20:20|93922.3|93872.3|93921.9|93871.9|93922.3|93872.3|93921.2|93871.2|9
1645640430000|2022-02-23 18:20:30|93922.7|93872.7|93920.4|93870.4|93925.9|93875.9|93920|93870|36
1645640440000|2022-02-23 18:20:40|93920.1|93870.1|93911.9|93861.9|93920.2|93870.2|93910.1|93860.1|41
1645640450000|2022-02-23 18:20:50|93911.2|93861.2|93911|93861|93913.9|93863.9|93910.6|93860.6|23
1645640460000|2022-02-23 18:21:00|93911.2|93861.2|93914.6|93864.6|93915.1|93865.1|93911.2|93861.2|37
1645640470000|2022-02-23 18:21:10|93914.3|93864.3|93912.8|93862.8|93915.1|93865.1|93912.7|93862.7|31
1645640480000|2022-02-23 18:21:20|93914.4|93864.4|93905.2|93880.2|93919.5|93880.2|93901.9|93863.8|33
1645640490000|2022-02-23 18:21:30|93905.1|93880.1|93916.4|93866.4|93919|93881.7|93904.8|93866.3|29
1645640500000|2022-02-23 18:21:40|93916.5|93866.5|93907.9|93882.9|93922.7|93883.3|93907.7|93866.5|24
1645640510000|2022-02-23 18:21:50|93908.3|93883.3|93910|93885|93910.2|93885.2|93907.9|93882.9|17
1645640520000|2022-02-23 18:22:00|93909|93884|93922.7|93872.7|93922.7|93884|93908.8|93871.5|22
1645640530000|2022-02-23 18:22:10|93922.8|93872.8|93922.7|93872.7|93923.1|93873.1|93922.1|93872.1|28
1645640540000|2022-02-23 18:22:20|93923.1|93873.1|93923.3|93873.3|93923.9|93873.9|93922.5|93872.5|19
1645640550000|2022-02-23 18:22:30|93922.7|93872.7|93913.4|93888.4|93926.4|93888.5|93911.2|93872.6|30
1645640560000|2022-02-23 18:22:40|93925.8|93875.8|93925.7|93875.7|93927.1|93877.1|93925.6|93875.6|19
1645640570000|2022-02-23 18:22:50|93926.3|93876.3|93923.4|93873.4|93927.3|93877.3|93922.9|93872.9|32
1645640580000|2022-02-23 18:23:00|93923.5|93873.5|93931.4|93881.4|93931.7|93881.7|93921.4|93871.4|70
1645640590000|2022-02-23 18:23:10|93931.3|93881.3|93932.6|93882.6|93932.8|93882.8|93929|93879|61
1645640600000|2022-02-23 18:23:20|93930.4|93880.4|93933|93883|93933.3|93883.3|93927.3|93877.3|55
1645640610000|2022-02-23 18:23:30|93932|93882|93930.8|93880.8|93933.3|93883.3|93930.3|93880.3|76
1645640620000|2022-02-23 18:23:40|93931.6|93881.6|93932.6|93882.6|93936.7|93886.7|93930.3|93880.3|56
1645640630000|2022-02-23 18:23:50|93934.3|93884.3|93944.8|93894.8|93944.8|93903.7|93926|93882.8|76
1645640640000|2022-02-23 18:24:00|93940.7|93890.7|93943.5|93893.5|93945.7|93895.7|93937.8|93887.8|77
1645640650000|2022-02-23 18:24:10|93944.5|93894.5|93950.6|93900.6|93952.2|93902.2|93942.9|93892.9|78
1645640660000|2022-02-23 18:24:20|93951|93901|93945.7|93895.7|93951.9|93901.9|93944|93894|76
1645640670000|2022-02-23 18:24:30|93945.5|93895.5|93945.2|93895.2|93946.7|93896.7|93939.8|93889.8|73
1645640680000|2022-02-23 18:24:40|93945.6|93895.6|93937.7|93887.7|93945.6|93895.6|93935.9|93885.9|55
1645640690000|2022-02-23 18:24:50|93938.3|93888.3|93938.8|93888.8|93941.5|93891.5|93938.1|93888.1|77
1645640700000|2022-02-23 18:25:00|93940|93890|93938|93888|93943.9|93893.9|93937.4|93887.4|73
1645640710000|2022-02-23 18:25:10|93939.3|93889.3|93941.2|93891.2|93943.8|93893.8|93937.5|93887.5|61
1645640720000|2022-02-23 18:25:20|93943.3|93893.3|93946.6|93896.6|93946.9|93896.9|93941.1|93891.1|63
1645640730000|2022-02-23 18:25:30|93946.4|93896.4|93941.8|93891.8|93946.4|93896.4|93938.6|93888.6|27
1645640740000|2022-02-23 18:25:40|93941.7|93891.7|93941.3|93891.3|93942.6|93892.6|93939|93889|36
1645640750000|2022-02-23 18:25:50|93941.4|93891.4|93941.4|93891.4|93942.1|93892.1|93940.5|93890.5|32
1645640760000|2022-02-23 18:26:00|93941.3|93891.3|93948.5|93898.5|93948.9|93898.9|93941.3|93891.3|40
1645640770000|2022-02-23 18:26:10|93948.6|93898.6|93947.6|93897.6|93948.8|93898.8|93946.9|93896.9|18
1645640780000|2022-02-23 18:26:20|93947.7|93897.7|93949|93899|93949.6|93899.6|93945.4|93895.4|35
1645640790000|2022-02-23 18:26:30|93948.6|93898.6|93946.9|93896.9|93949.4|93899.4|93945.4|93895.4|45
1645640800000|2022-02-23 18:26:40|93945.8|93895.8|93945.5|93895.5|93947.5|93897.5|93943.2|93893.2|48
1645640810000|2022-02-23 18:26:50|93945.7|93895.7|93944.9|93894.9|93946.9|93896.9|93942.8|93892.8|36
1645640820000|2022-02-23 18:27:00|93945.4|93895.4|93945.1|93895.1|93945.5|93895.5|93943.7|93893.7|28
1645640830000|2022-02-23 18:27:10|93945|93895|93943.1|93893.1|93945|93895|93942.3|93892.3|20
1645640840000|2022-02-23 18:27:20|93942.6|93892.6|93943.2|93893.2|93943.8|93893.8|93942.6|93892.6|20
1645640850000|2022-02-23 18:27:30|93943.1|93893.1|93942.8|93892.8|93943.7|93893.7|93942.8|93892.8|10
1645640860000|2022-02-23 18:27:40|93943|93893|93931.1|93906.1|93944.7|93906.5|93931.1|93892.4|29
1645640870000|2022-02-23 18:27:50|93929.2|93904.2|93935.7|93885.7|93941.6|93904.2|93929.2|93882.6|45
1645640880000|2022-02-23 18:28:00|93935.2|93885.2|93933.3|93883.3|93935.5|93885.5|93932.3|93882.3|52
1645640890000|2022-02-23 18:28:10|93932.7|93882.7|93934.4|93884.4|93934.7|93884.7|93932.1|93882.1|36
1645640900000|2022-02-23 18:28:20|93934.2|93884.2|93932.6|93882.6|93934.4|93884.4|93932.2|93882.2|29
1645640910000|2022-02-23 18:28:30|93932.3|93882.3|93930.9|93880.9|93932.5|93882.5|93930.8|93880.8|25
1645640920000|2022-02-23 18:28:40|93930.3|93880.3|93928.5|93878.5|93932.7|93882.7|93926.6|93876.6|49
1645640930000|2022-02-23 18:28:50|93928.3|93878.3|93928.9|93878.9|93931|93881|93926|93876|77
1645640940000|2022-02-23 18:29:00|93929.5|93879.5|93928.2|93878.2|93931.8|93881.8|93924.5|93874.5|73
1645640950000|2022-02-23 18:29:10|93928|93878|93946.9|93896.9|93947|93897|93928|93878|74
1645640960000|2022-02-23 18:29:20|93946.5|93896.5|93943.8|93893.8|93946.5|93896.5|93941.5|93891.5|40
1645640970000|2022-02-23 18:29:30|93944.9|93894.9|93944.2|93894.2|93945.3|93895.3|93942.4|93892.4|30
1645640980000|2022-02-23 18:29:40|93944.4|93894.4|93978.2|93928.2|93979.7|93929.7|93944.3|93894.3|67
1645640990000|2022-02-23 18:29:50|93978|93928|93983.4|93933.4|93987.5|93937.5|93978|93928|62
1645641000000|2022-02-23 18:30:00|93986.8|93936.8|93987.3|93937.3|93993.7|93943.7|93983.2|93933.2|67
1645641010000|2022-02-23 18:30:10|93988.5|93938.5|93991|93941|93991.7|93941.7|93986.9|93936.9|61
1645641020000|2022-02-23 18:30:20|93991.1|93941.1|93981|93931|93995|93945|93979|93929|60
1645641030000|2022-02-23 18:30:30|93980.8|93930.8|93943|93893|93980.8|93930.8|93942.1|93892.1|66
1645641040000|2022-02-23 18:30:40|93942.7|93892.7|93940.1|93890.1|93942.7|93892.7|93937.3|93887.3|56
1645641050000|2022-02-23 18:30:50|93940.9|93890.9|93941.7|93891.7|93946.5|93896.5|93940.8|93890.8|50
1645641060000|2022-02-23 18:31:00|93942|93892|93948.1|93898.1|93948.1|93898.1|93941.7|93891.7|51
1645641070000|2022-02-23 18:31:10|93948.2|93898.2|93950.4|93900.4|93952.2|93902.2|93947.3|93897.3|43
1645641080000|2022-02-23 18:31:20|93950.7|93900.7|93955.3|93905.3|93956.6|93906.6|93950.7|93900.7|46
1645641090000|2022-02-23 18:31:30|93955.5|93905.5|93959.7|93909.7|93960.5|93920.8|93945.8|93904.8|28
1645641100000|2022-02-23 18:31:40|93959.6|93909.6|93957.4|93907.4|93961.8|93911.8|93957.4|93907.4|22
1645641110000|2022-02-23 18:31:50|93957.3|93907.3|93957.4|93907.4|93958.4|93912.7|93937.7|93904.3|36
1645641120000|2022-02-23 18:32:00|93957.6|93907.6|93938.2|93888.2|93957.7|93907.7|93938.2|93888.2|52
1645641130000|2022-02-23 18:32:10|93939.1|93889.1|93940.5|93890.5|93942.2|93892.2|93936.7|93886.7|56
1645641140000|2022-02-23 18:32:20|93939.5|93889.5|93939.3|93889.3|93941.8|93891.8|93938.8|93888.8|33
1645641150000|2022-02-23 18:32:30|93939.6|93889.6|93939.7|93889.7|93941.3|93891.3|93938.8|93888.8|31
1645641160000|2022-02-23 18:32:40|93939.6|93889.6|93941.8|93891.8|93941.8|93891.8|93939.6|93889.6|29
1645641170000|2022-02-23 18:32:50|93941.9|93891.9|93941.3|93891.3|93943.8|93893.8|93940.2|93890.2|47
1645641180000|2022-02-23 18:33:00|93942|93892|93942.3|93892.3|93946.2|93896.2|93941.2|93891.2|55
1645641190000|2022-02-23 18:33:10|93942.6|93892.6|93942.8|93892.8|93943.1|93893.1|93939.9|93889.9|50
1645641200000|2022-02-23 18:33:20|93942.2|93892.2|93938.6|93888.6|93943.3|93893.3|93938.6|93888.6|42
1645641210000|2022-02-23 18:33:30|93938.8|93888.8|93939.1|93889.1|93939.5|93889.5|93937|93887|32
1645641220000|2022-02-23 18:33:40|93939.2|93889.2|93943|93893|93943.5|93893.5|93937.8|93887.8|47
1645641230000|2022-02-23 18:33:50|93943.1|93893.1|93945|93895|93946.6|93896.6|93942.9|93892.9|21
1645641240000|2022-02-23 18:34:00|93945.3|93895.3|93945.8|93895.8|93948.8|93898.8|93944.5|93894.5|33
1645641250000|2022-02-23 18:34:10|93945.5|93895.5|93947|93897|93947.4|93897.4|93944.9|93894.9|31
1645641260000|2022-02-23 18:34:20|93947.1|93897.1|93940.3|93890.3|93947.1|93897.1|93940.2|93890.2|36
1645641270000|2022-02-23 18:34:30|93941.2|93891.2|93942|93892|93942.1|93892.1|93940.7|93890.7|22
1645641280000|2022-02-23 18:34:40|93941.4|93891.4|93946.1|93896.1|93946.1|93896.1|93941.4|93891.4|27
1645641290000|2022-02-23 18:34:50|93946.2|93896.2|93943.3|93893.3|93946.5|93896.5|93942.2|93892.2|37
1645641300000|2022-02-23 18:35:00|93943.5|93893.5|93944|93894|93944.3|93894.3|93941.7|93891.7|43
1645641310000|2022-02-23 18:35:10|93943.7|93893.7|93945.9|93895.9|93946.9|93896.9|93942.3|93892.3|31
1645641320000|2022-02-23 18:35:20|93945.3|93895.3|93952.8|93902.8|93957.4|93907.4|93944.3|93894.3|49
1645641330000|2022-02-23 18:35:30|93953|93903|93950.8|93900.8|93954|93904|93950.8|93900.8|29
1645641340000|2022-02-23 18:35:40|93952.1|93902.1|93949.1|93899.1|93952.1|93902.1|93948.3|93898.3|34
1645641350000|2022-02-23 18:35:50|93948.6|93898.6|93951.1|93901.1|93951.9|93901.9|93948.2|93898.2|40
1645641360000|2022-02-23 18:36:00|93951|93901|93943.1|93893.1|93951.2|93901.2|93942.5|93892.5|42
1645641370000|2022-02-23 18:36:10|93942.8|93892.8|93939.6|93889.6|93943.7|93893.7|93937.7|93887.7|56
1645641380000|2022-02-23 18:36:20|93940.3|93890.3|93933.7|93883.7|93941|93891|93933.7|93883.7|60
1645641390000|2022-02-23 18:36:30|93934.1|93884.1|93933.9|93883.9|93935.9|93885.9|93932.3|93882.3|46
1645641400000|2022-02-23 18:36:40|93933.8|93883.8|93932.9|93882.9|93934.6|93884.6|93931.1|93881.1|42
1645641410000|2022-02-23 18:36:50|93932.8|93882.8|93927.4|93877.4|93934.3|93884.3|93924.6|93874.6|46
1645641420000|2022-02-23 18:37:00|93927.2|93877.2|93915.8|93865.8|93928.3|93878.3|93913.4|93863.4|64
1645641430000|2022-02-23 18:37:10|93915.5|93865.5|93919.3|93869.3|93919.6|93869.6|93913.6|93863.6|50
1645641440000|2022-02-23 18:37:20|93918.5|93868.5|93911.6|93861.6|93918.7|93868.7|93910.5|93860.5|54
1645641450000|2022-02-23 18:37:30|93911.8|93861.8|93914|93864|93914.7|93864.7|93911.6|93861.6|46
1645641460000|2022-02-23 18:37:40|93914.1|93864.1|93882.8|93832.8|93914.8|93864.8|93882.3|93832.3|62
1645641470000|2022-02-23 18:37:50|93883|93833|93880.3|93830.3|93885.2|93835.2|93866.6|93816.6|70
1645641480000|2022-02-23 18:38:00|93880.5|93830.5|93886.3|93836.3|93886.3|93836.3|93879.1|93829.1|60
1645641490000|2022-02-23 18:38:10|93886.4|93836.4|93893.7|93843.7|93893.7|93843.7|93886.4|93836.4|47
1645641500000|2022-02-23 18:38:20|93894.1|93844.1|93890|93840|93894.1|93844.1|93888.1|93838.1|48
1645641510000|2022-02-23 18:38:30|93890.9|93840.9|93891.2|93841.2|93891.6|93841.6|93890.2|93840.2|34
1645641520000|2022-02-23 18:38:40|93891.1|93841.1|93889.7|93839.7|93893.6|93843.6|93889|93839|37
1645641530000|2022-02-23 18:38:50|93889.5|93839.5|93892.2|93842.2|93894.5|93844.5|93889|93839|37
1645641540000|2022-02-23 18:39:00|93892.1|93842.1|93892.9|93842.9|93894.7|93844.7|93892.1|93842.1|36
1645641550000|2022-02-23 18:39:10|93892.8|93842.8|93894.5|93844.5|93896.2|93846.2|93892.8|93842.8|34
1645641560000|2022-02-23 18:39:20|93894.8|93844.8|93901.8|93851.8|93901.8|93851.8|93894.8|93844.8|25
1645641570000|2022-02-23 18:39:30|93902|93852|93903.1|93853.1|93909.8|93859.8|93901.8|93851.8|45
1645641580000|2022-02-23 18:39:40|93903.2|93853.2|93902.8|93852.8|93906.5|93856.5|93901.7|93851.7|41
1645641590000|2022-02-23 18:39:50|93903.7|93853.7|93905.8|93855.8|93906.1|93856.1|93901.7|93851.7|37
1645641600000|2022-02-23 18:40:00|93906.2|93856.2|93917.8|93867.8|93917.8|93867.8|93906.2|93856.2|52
1645641610000|2022-02-23 18:40:10|93918.2|93868.2|93920.6|93870.6|93921.6|93871.6|93914.7|93864.7|42
1645641620000|2022-02-23 18:40:20|93920.2|93870.2|93917.2|93867.2|93921.1|93871.1|93913.8|93863.8|50
1645641630000|2022-02-23 18:40:30|93916.8|93866.8|93915.1|93865.1|93916.8|93866.8|93913.7|93863.7|23
1645641640000|2022-02-23 18:40:40|93916.3|93866.3|93919.3|93869.3|93920.9|93870.9|93916.3|93866.3|41
1645641650000|2022-02-23 18:40:50|93919|93869|93921.8|93871.8|93922.3|93872.3|93918.9|93868.9|34
1645641660000|2022-02-23 18:41:00|93921.7|93871.7|93922.1|93872.1|93923.5|93873.5|93921|93871|26
1645641670000|2022-02-23 18:41:10|93922.7|93872.7|93923.5|93873.5|93923.5|93873.5|93921.2|93871.2|31
1645641680000|2022-02-23 18:41:20|93923.6|93873.6|93924|93874|93925.5|93875.5|93922|93872|40
1645641690000|2022-02-23 18:41:30|93923.6|93873.6|93925.5|93875.5|93927.2|93877.2|93923.5|93873.5|32
1645641700000|2022-02-23 18:41:40|93925.4|93875.4|93925.1|93875.1|93928.7|93878.7|93922.3|93872.3|47
1645641710000|2022-02-23 18:41:50|93925.4|93875.4|93927.3|93877.3|93928.1|93878.1|93924.9|93874.9|24
1645641720000|2022-02-23 18:42:00|93927.7|93877.7|93927.4|93877.4|93927.7|93877.7|93926.1|93876.1|33
1645641730000|2022-02-23 18:42:10|93927.3|93877.3|93924.6|93874.6|93927.3|93877.3|93924.1|93874.1|35
1645641740000|2022-02-23 18:42:20|93924.5|93874.5|93923.3|93873.3|93925.5|93875.5|93921.5|93871.5|30
1645641750000|2022-02-23 18:42:30|93923.4|93873.4|93926.1|93876.1|93926.1|93876.1|93923.1|93873.1|34
1645641760000|2022-02-23 18:42:40|93925.8|93875.8|93921.4|93871.4|93925.8|93875.8|93921.4|93871.4|29
1645641770000|2022-02-23 18:42:50|93921.1|93871.1|93915.8|93865.8|93921.2|93871.2|93915.6|93865.6|46
1645641780000|2022-02-23 18:43:00|93917.1|93867.1|93910.9|93860.9|93917.5|93867.5|93910.3|93860.3|41
1645641790000|2022-02-23 18:43:10|93910.7|93860.7|93910.9|93860.9|93912.9|93862.9|93908.9|93858.9|50
1645641800000|2022-02-23 18:43:20|93911.2|93861.2|93900|93850|93913.3|93863.3|93899.6|93849.6|66
1645641810000|2022-02-23 18:43:30|93899|93849|93899.3|93849.3|93899.5|93849.5|93894.4|93844.4|60
1645641820000|2022-02-23 18:43:40|93901.7|93851.7|93919.6|93869.6|93920|93870|93900.2|93850.2|56
1645641830000|2022-02-23 18:43:50|93919.8|93869.8|93921.6|93871.6|93922.4|93872.4|93919.2|93869.2|44
1645641840000|2022-02-23 18:44:00|93921.4|93871.4|93921.7|93871.7|93922.6|93872.6|93920.5|93870.5|43
1645641850000|2022-02-23 18:44:10|93921.5|93871.5|93920.3|93870.3|93921.5|93871.5|93919.7|93869.7|41
1645641860000|2022-02-23 18:44:20|93920.2|93870.2|93922.8|93872.8|93923.4|93873.4|93919.2|93869.2|39
1645641870000|2022-02-23 18:44:30|93922.9|93872.9|93924.5|93874.5|93924.5|93874.5|93922.9|93872.9|27
1645641880000|2022-02-23 18:44:40|93924.3|93874.3|93924.3|93874.3|93924.5|93874.5|93922.7|93872.7|25
1645641890000|2022-02-23 18:44:50|93923.9|93873.9|93923.5|93873.5|93924.5|93874.5|93923.2|93873.2|36
1645641900000|2022-02-23 18:45:00|93923.9|93873.9|93922.1|93872.1|93924.1|93874.1|93921.3|93871.3|37
1645641910000|2022-02-23 18:45:10|93922.2|93872.2|93921.4|93871.4|93932.8|93882.8|93921.4|93871.4|55
1645641920000|2022-02-23 18:45:20|93921.9|93871.9|93916.1|93866.1|93921.9|93871.9|93915.9|93865.9|50
1645641930000|2022-02-23 18:45:30|93915.3|93865.3|93920.4|93870.4|93921|93871|93915|93865|37
1645641940000|2022-02-23 18:45:40|93920.6|93870.6|93924.3|93874.3|93925.7|93875.7|93920.1|93870.1|46
1645641950000|2022-02-23 18:45:50|93924.2|93874.2|93929.3|93879.3|93931.6|93881.6|93924|93874|59
1645641960000|2022-02-23 18:46:00|93929.9|93879.9|93932.8|93882.8|93933.3|93883.3|93928.8|93878.8|35
1645641970000|2022-02-23 18:46:10|93932.7|93882.7|93935.9|93885.9|93937.3|93887.3|93932.7|93882.7|37
1645641980000|2022-02-23 18:46:20|93935.7|93885.7|93936.8|93886.8|93938|93888|93935.7|93885.7|34
1645641990000|2022-02-23 18:46:30|93936.6|93886.6|93934.7|93884.7|93937.2|93887.2|93933.8|93883.8|47
1645642000000|2022-02-23 18:46:40|93934.8|93884.8|93917.7|93867.7|93934.8|93884.8|93915.8|93865.8|47
1645642010000|2022-02-23 18:46:50|93917.2|93867.2|93904.4|93854.4|93917.4|93867.4|93902.8|93852.8|52
1645642020000|2022-02-23 18:47:00|93904.3|93854.3|93896.2|93846.2|93904.9|93854.9|93894.3|93844.3|61
1645642030000|2022-02-23 18:47:10|93895.9|93845.9|93894.8|93844.8|93895.9|93845.9|93893.5|93843.5|41
1645642040000|2022-02-23 18:47:20|93894.6|93844.6|93890.4|93840.4|93894.6|93844.6|93889.6|93839.6|57
1645642050000|2022-02-23 18:47:30|93890.8|93840.8|93880|93830|93890.9|93840.9|93876.8|93826.8|59
1645642060000|2022-02-23 18:47:40|93880.1|93830.1|93882.6|93832.6|93885.4|93835.4|93880.1|93830.1|46
1645642070000|2022-02-23 18:47:50|93883|93833|93882.3|93832.3|93883.8|93833.8|93881.8|93831.8|37
1645642080000|2022-02-23 18:48:00|93882.2|93832.2|93885.7|93835.7|93887|93837|93881.9|93831.9|34
1645642090000|2022-02-23 18:48:10|93885.3|93835.3|93887.2|93837.2|93887.2|93837.2|93884.6|93834.6|28
1645642100000|2022-02-23 18:48:20|93887.3|93837.3|93896.2|93846.2|93896.5|93846.5|93887.1|93837.1|34
1645642110000|2022-02-23 18:48:30|93895.8|93845.8|93896.7|93846.7|93897|93847|93895.6|93845.6|23
1645642120000|2022-02-23 18:48:40|93896.9|93846.9|93902.9|93852.9|93902.9|93852.9|93896.3|93846.3|29
1645642130000|2022-02-23 18:48:50|93902.2|93852.2|93901.8|93851.8|93907|93857|93901.8|93851.8|40
1645642140000|2022-02-23 18:49:00|93901.9|93851.9|93902.4|93852.4|93904.2|93854.2|93901.1|93851.1|29
1645642150000|2022-02-23 18:49:10|93902.7|93852.7|93896.4|93846.4|93902.7|93852.7|93896.1|93846.1|27
1645642160000|2022-02-23 18:49:20|93897|93847|93892.3|93842.3|93897.5|93847.5|93891.6|93841.6|50
1645642170000|2022-02-23 18:49:30|93892.2|93842.2|93891.4|93841.4|93896.4|93846.4|93890.9|93840.9|39
1645642180000|2022-02-23 18:49:40|93891.7|93841.7|93894|93844|93894.5|93844.5|93891.7|93841.7|44
1645642190000|2022-02-23 18:49:50|93893.1|93843.1|93893.1|93843.1|93894.8|93844.8|93891|93841|41
1645642200000|2022-02-23 18:50:00|93892.9|93842.9|93898.8|93848.8|93898.8|93848.8|93891.3|93841.3|40
1645642210000|2022-02-23 18:50:10|93899.3|93849.3|93898.6|93848.6|93899.5|93849.5|93897.4|93847.4|39
1645642220000|2022-02-23 18:50:20|93898.5|93848.5|93897.5|93847.5|93899.6|93849.6|93896|93846|36
1645642230000|2022-02-23 18:50:30|93897.9|93847.9|93896|93846|93898.8|93848.8|93894.9|93844.9|32
1645642240000|2022-02-23 18:50:40|93895.8|93845.8|93896.2|93846.2|93897.7|93847.7|93895.1|93845.1|38
1645642250000|2022-02-23 18:50:50|93896|93846|93900.3|93850.3|93900.6|93850.6|93894.7|93844.7|31
1645642260000|2022-02-23 18:51:00|93900.2|93850.2|93903.9|93853.9|93905.7|93855.7|93896.3|93846.3|43
1645642270000|2022-02-23 18:51:10|93904.5|93854.5|93905.7|93855.7|93908|93858|93899.8|93849.8|38
1645642280000|2022-02-23 18:51:20|93907.4|93857.4|93909.2|93859.2|93909.7|93859.7|93904.1|93854.1|28
1645642290000|2022-02-23 18:51:30|93909.5|93859.5|93909.2|93859.2|93910.4|93860.4|93908.3|93858.3|29
1645642300000|2022-02-23 18:51:40|93908.9|93858.9|93915.1|93865.1|93915.1|93865.1|93908.9|93858.9|41
1645642310000|2022-02-23 18:51:50|93915|93865|93916.8|93866.8|93919.2|93869.2|93915|93865|42
1645642320000|2022-02-23 18:52:00|93916.7|93866.7|93912.8|93862.8|93916.8|93866.8|93912.7|93862.7|38
1645642330000|2022-02-23 18:52:10|93912.9|93862.9|93915|93865|93915.7|93865.7|93912.9|93862.9|28
1645642340000|2022-02-23 18:52:20|93915.2|93865.2|93913.1|93863.1|93916|93866|93911.7|93861.7|28
1645642350000|2022-02-23 18:52:30|93913.7|93863.7|93911.1|93861.1|93913.9|93863.9|93910|93860|39
1645642360000|2022-02-23 18:52:40|93910.9|93860.9|93911.6|93861.6|93911.9|93861.9|93908.1|93858.1|29
1645642370000|2022-02-23 18:52:50|93911.4|93861.4|93911.2|93861.2|93911.5|93861.5|93910.5|93860.5|23
1645642380000|2022-02-23 18:53:00|93911.3|93861.3|93910.4|93860.4|93911.3|93861.3|93907.1|93857.1|40
1645642390000|2022-02-23 18:53:10|93910.9|93860.9|93917.1|93867.1|93917.1|93867.1|93910.8|93860.8|25
1645642400000|2022-02-23 18:53:20|93917|93867|93919.5|93869.5|93921|93871|93917|93867|23
1645642410000|2022-02-23 18:53:30|93919.6|93869.6|93926.9|93876.9|93926.9|93876.9|93918.3|93868.3|38
1645642420000|2022-02-23 18:53:40|93927|93877|93926.9|93876.9|93930.8|93880.8|93926.2|93876.2|29
1645642430000|2022-02-23 18:53:50|93926.8|93876.8|93926.5|93876.5|93928.8|93878.8|93925.8|93875.8|42
1645642440000|2022-02-23 18:54:00|93926.1|93876.1|93927.6|93877.6|93927.6|93877.6|93925.5|93875.5|30
1645642450000|2022-02-23 18:54:10|93927.7|93877.7|93930.7|93880.7|93932.3|93882.3|93927.1|93877.1|52
1645642460000|2022-02-23 18:54:20|93930.9|93880.9|93934.6|93884.6|93934.8|93884.8|93929.3|93879.3|33
1645642470000|2022-02-23 18:54:30|93923|93898|93934.3|93884.3|93934.7|93898|93923|93882.6|33
1645642480000|2022-02-23 18:54:40|93934.5|93884.5|93941.5|93891.5|93945.5|93895.5|93934.3|93884.3|43
1645642490000|2022-02-23 18:54:50|93941.4|93891.4|93941.1|93891.1|93942.6|93892.6|93940.8|93890.8|42
1645642500000|2022-02-23 18:55:00|93941|93891|93943.5|93893.5|93944.5|93894.5|93940.4|93890.4|34
1645642510000|2022-02-23 18:55:10|93942.9|93892.9|93943.3|93893.3|93945|93895|93942.7|93892.7|23
1645642520000|2022-02-23 18:55:20|93943.7|93893.7|93943.6|93893.6|93945.1|93895.1|93943.2|93893.2|22
1645642530000|2022-02-23 18:55:30|93943.5|93893.5|93939.3|93889.3|93943.9|93893.9|93938.6|93888.6|44
1645642540000|2022-02-23 18:55:40|93939.4|93889.4|93942.5|93892.5|93943.9|93893.9|93937.7|93887.7|36
1645642550000|2022-02-23 18:55:50|93942.2|93892.2|93942.2|93892.2|93944.9|93894.9|93941.8|93891.8|33
1645642560000|2022-02-23 18:56:00|93943|93893|93937.2|93887.2|93943.4|93893.4|93937.2|93887.2|39
1645642570000|2022-02-23 18:56:10|93937|93887|93935.1|93885.1|93937.2|93887.2|93934.9|93884.9|24
1645642580000|2022-02-23 18:56:20|93935.8|93885.8|93924.2|93874.2|93935.9|93885.9|93923.9|93873.9|52
1645642590000|2022-02-23 18:56:30|93924.4|93874.4|93921.1|93871.1|93925.8|93875.8|93918.1|93868.1|46
1645642600000|2022-02-23 18:56:40|93920.2|93870.2|93920|93870|93920.4|93870.4|93917.7|93867.7|35
1645642610000|2022-02-23 18:56:50|93919.8|93869.8|93918.3|93868.3|93920.5|93870.5|93918.1|93868.1|26
1645642620000|2022-02-23 18:57:00|93918.4|93868.4|93914.6|93864.6|93919.8|93869.8|93914.6|93864.6|23
1645642630000|2022-02-23 18:57:10|93914.7|93864.7|93905.8|93855.8|93914.8|93864.8|93905.8|93855.8|36
1645642640000|2022-02-23 18:57:20|93905.3|93855.3|93903.2|93853.2|93905.3|93855.3|93902.3|93852.3|40
1645642650000|2022-02-23 18:57:30|93903|93853|93882.4|93832.4|93903|93853|93880.7|93830.7|71
1645642660000|2022-02-23 18:57:40|93882.2|93832.2|93877|93827|93886.7|93836.7|93875.6|93825.6|52
1645642670000|2022-02-23 18:57:50|93877.2|93827.2|93877.4|93827.4|93882|93832|93875.5|93825.5|47
1645642680000|2022-02-23 18:58:00|93877.3|93827.3|93878.9|93828.9|93879.1|93829.1|93876.8|93826.8|29
1645642690000|2022-02-23 18:58:10|93878.5|93828.5|93882|93832|93882|93832|93875.7|93825.7|41
1645642700000|2022-02-23 18:58:20|93881.2|93831.2|93867.6|93817.6|93881.2|93831.2|93867.2|93817.2|47
1645642710000|2022-02-23 18:58:30|93867.7|93817.7|93852.8|93802.8|93867.7|93817.7|93852.8|93802.8|58
1645642720000|2022-02-23 18:58:40|93852.6|93802.6|93860.1|93810.1|93861.1|93811.1|93852.6|93802.6|45
1645642730000|2022-02-23 18:58:50|93860.3|93810.3|93861.7|93811.7|93863.1|93813.1|93858.2|93808.2|39
1645642740000|2022-02-23 18:59:00|93861.4|93811.4|93859.6|93809.6|93861.4|93811.4|93858.3|93808.3|34
1645642750000|2022-02-23 18:59:10|93859.5|93809.5|93858.6|93808.6|93860.2|93810.2|93854.5|93804.5|36
1645642760000|2022-02-23 18:59:20|93858.2|93808.2|93857.2|93807.2|93859.7|93809.7|93856.6|93806.6|23
1645642770000|2022-02-23 18:59:30|93857.1|93807.1|93860.3|93810.3|93860.6|93810.6|93856.4|93806.4|40
1645642780000|2022-02-23 18:59:40|93857.7|93807.7|93863.3|93813.3|93865.3|93815.3|93857|93807|51
1645642790000|2022-02-23 18:59:50|93863|93813|93865.4|93815.4|93865.6|93815.6|93858.6|93808.6|58
1645642800000|2022-02-23 19:00:00|93866.2|93816.2|93864.4|93814.4|93869|93819|93864.2|93814.2|52
1645642810000|2022-02-23 19:00:10|93864.3|93814.3|93860.4|93810.4|93866.5|93816.5|93857.9|93807.9|42
1645642820000|2022-02-23 19:00:20|93859.7|93809.7|93851.8|93801.8|93859.7|93809.7|93851.3|93801.3|52
1645642830000|2022-02-23 19:00:30|93853.3|93803.3|93853.2|93803.2|93856.1|93806.1|93852.8|93802.8|38
1645642840000|2022-02-23 19:00:40|93853|93803|93844.3|93794.3|93853|93803|93843.3|93793.3|59
1645642850000|2022-02-23 19:00:50|93844.4|93794.4|93855.9|93805.9|93856.7|93806.7|93844.4|93794.4|66
1645642860000|2022-02-23 19:01:00|93856|93806|93852.4|93802.4|93868.1|93818.1|93852.4|93802.4|60
1645642870000|2022-02-23 19:01:10|93853|93803|93847.1|93797.1|93854.8|93804.8|93845.9|93795.9|55
1645642880000|2022-02-23 19:01:20|93847.2|93797.2|93849.1|93799.1|93850.5|93800.5|93842.1|93792.1|59
1645642890000|2022-02-23 19:01:30|93848.9|93798.9|93852.1|93802.1|93852.7|93802.7|93847.9|93797.9|38
1645642900000|2022-02-23 19:01:40|93851.6|93801.6|93846.4|93796.4|93852.1|93802.1|93845.9|93795.9|39
1645642910000|2022-02-23 19:01:50|93847.2|93797.2|93852.9|93802.9|93853.5|93803.5|93845.9|93795.9|45
1645642920000|2022-02-23 19:02:00|93854.2|93804.2|93856.3|93806.3|93860.1|93810.1|93853|93803|56
1645642930000|2022-02-23 19:02:10|93857.4|93807.4|93855|93805|93865.1|93815.1|93855|93805|57
1645642940000|2022-02-23 19:02:20|93855.2|93805.2|93853.5|93803.5|93856.2|93806.2|93853.5|93803.5|33
1645642950000|2022-02-23 19:02:30|93852.7|93802.7|93853|93803|93855.4|93805.4|93852.5|93802.5|44
1645642960000|2022-02-23 19:02:40|93852.6|93802.6|93853.3|93803.3|93854.9|93804.9|93852.2|93802.2|25
1645642970000|2022-02-23 19:02:50|93853.2|93803.2|93850.6|93800.6|93854.7|93804.7|93850.5|93800.5|42
1645642980000|2022-02-23 19:03:00|93850.4|93800.4|93855.4|93805.4|93855.4|93805.4|93850.4|93800.4|32
1645642990000|2022-02-23 19:03:10|93854.9|93804.9|93860.4|93810.4|93865.3|93815.3|93853.8|93803.8|45
1645643000000|2022-02-23 19:03:20|93860.6|93810.6|93883.4|93833.4|93884.5|93834.5|93860.6|93810.6|59
1645643010000|2022-02-23 19:03:30|93882.7|93832.7|93894.9|93844.9|93894.9|93844.9|93882.5|93832.5|51
1645643020000|2022-02-23 19:03:40|93895.1|93845.1|93905.1|93855.1|93908.6|93858.6|93895.1|93845.1|53
1645643030000|2022-02-23 19:03:50|93915.1|93844.6|93907.6|93857.6|93915.1|93858|93904.4|93844.6|28
1645643040000|2022-02-23 19:04:00|93907.7|93857.7|93906.4|93856.4|93907.7|93857.7|93906.1|93856.1|26
1645643050000|2022-02-23 19:04:10|93906.8|93856.8|93904.1|93854.1|93907.7|93857.7|93904.1|93854.1|34
1645643060000|2022-02-23 19:04:20|93904.6|93854.6|93905.7|93855.7|93907.8|93857.8|93904.5|93854.5|25
1645643070000|2022-02-23 19:04:30|93905.6|93855.6|93909.2|93859.2|93910.4|93860.4|93904.6|93854.6|19
1645643080000|2022-02-23 19:04:40|93911.8|93861.8|93909.8|93859.8|93911.8|93861.8|93907.8|93857.8|33
1645643090000|2022-02-23 19:04:50|93910.2|93860.2|93905|93855|93910.5|93860.5|93905|93855|35
1645643100000|2022-02-23 19:05:00|93905.1|93855.1|93863.1|93813.1|93905.1|93855.1|93850|93800|66
1645643110000|2022-02-23 19:05:10|93866.7|93816.7|93892.1|93842.1|93894.1|93844.1|93866.7|93816.7|62
1645643120000|2022-02-23 19:05:20|93891.8|93841.8|93891.1|93841.1|93891.8|93841.8|93890.1|93840.1|25
1645643130000|2022-02-23 19:05:30|93890.6|93840.6|93891.5|93841.5|93892|93842|93890.2|93840.2|28
1645643140000|2022-02-23 19:05:40|93891.6|93841.6|93888.5|93838.5|93891.6|93841.6|93888.5|93838.5|27
1645643150000|2022-02-23 19:05:50|93889|93839|93881.1|93831.1|93889.3|93839.3|93880.3|93830.3|30
1645643160000|2022-02-23 19:06:00|93881.9|93831.9|93883.9|93833.9|93884.5|93834.5|93881.9|93831.9|34
1645643170000|2022-02-23 19:06:10|93884|93834|93866.8|93816.8|93884|93834|93866.8|93816.8|46
1645643180000|2022-02-23 19:06:20|93867|93817|93853.5|93803.5|93867.5|93817.5|93851.8|93801.8|61
1645643190000|2022-02-23 19:06:30|93852.9|93802.9|93852.6|93802.6|93853.5|93803.5|93843.4|93793.4|55
1645643200000|2022-02-23 19:06:40|93853|93803|93855.5|93805.5|93858.9|93808.9|93852.5|93802.5|48
1645643210000|2022-02-23 19:06:50|93855.6|93805.6|93849.8|93799.8|93855.6|93805.6|93848|93798|43
1645643220000|2022-02-23 19:07:00|93850.9|93800.9|93851.5|93801.5|93853.4|93803.4|93850.5|93800.5|30
1645643230000|2022-02-23 19:07:10|93852|93802|93846.7|93796.7|93852|93802|93846|93796|40
1645643240000|2022-02-23 19:07:20|93846.6|93796.6|93844.1|93794.1|93847.3|93797.3|93843.9|93793.9|36
1645643250000|2022-02-23 19:07:30|93843.9|93793.9|93845.8|93795.8|93846|93796|93843.4|93793.4|31
1645643260000|2022-02-23 19:07:40|93846.2|93796.2|93843.1|93793.1|93846.9|93796.9|93843.1|93793.1|43
1645643270000|2022-02-23 19:07:50|93843.4|93793.4|93845.7|93795.7|93848.8|93798.8|93842.6|93792.6|41
1645643280000|2022-02-23 19:08:00|93846.5|93796.5|93855.8|93805.8|93856.3|93806.3|93845.9|93795.9|50
1645643290000|2022-02-23 19:08:10|93854.3|93804.3|93859.8|93809.8|93861.7|93811.7|93854.3|93804.3|24
1645643300000|2022-02-23 19:08:20|93859.6|93809.6|93857|93807|93859.7|93809.7|93855.7|93805.7|35
1645643310000|2022-02-23 19:08:30|93856.2|93806.2|93857.3|93807.3|93858.2|93808.2|93850.4|93800.4|44
1645643320000|2022-02-23 19:08:40|93857.6|93807.6|93856.9|93806.9|93858|93808|93854.9|93804.9|30
1645643330000|2022-02-23 19:08:50|93856.2|93806.2|93864.7|93814.7|93865.9|93815.9|93855.7|93805.7|51
1645643340000|2022-02-23 19:09:00|93862.8|93812.8|93863.5|93813.5|93863.5|93813.5|93860.5|93810.5|36
1645643350000|2022-02-23 19:09:10|93863.8|93813.8|93859.1|93809.1|93865|93815|93857.7|93807.7|43
1645643360000|2022-02-23 19:09:20|93857.8|93807.8|93854.9|93804.9|93859.1|93809.1|93853.6|93803.6|37
1645643370000|2022-02-23 19:09:30|93854.8|93804.8|93856.3|93806.3|93857.4|93807.4|93854.6|93804.6|24
1645643380000|2022-02-23 19:09:40|93856.4|93806.4|93855.4|93805.4|93857.3|93807.3|93853.5|93803.5|46
1645643390000|2022-02-23 19:09:50|93855.6|93805.6|93854.7|93804.7|93855.9|93805.9|93853.8|93803.8|48
1645643400000|2022-02-23 19:10:00|93854.6|93804.6|93853.1|93803.1|93854.6|93804.6|93851.9|93801.9|31
1645643410000|2022-02-23 19:10:10|93853.5|93803.5|93851.4|93801.4|93854.4|93804.4|93848.3|93798.3|29
1645643420000|2022-02-23 19:10:20|93851.2|93801.2|93849.5|93799.5|93851.2|93801.2|93849|93799|39
1645643430000|2022-02-23 19:10:30|93849.6|93799.6|93848|93798|93852.9|93802.9|93847.7|93797.7|32
1645643440000|2022-02-23 19:10:40|93846.5|93796.5|93846.1|93796.1|93846.9|93796.9|93845.3|93795.3|33
1645643450000|2022-02-23 19:10:50|93846.2|93796.2|93848|93798|93848.2|93798.2|93845.9|93795.9|26
1645643460000|2022-02-23 19:11:00|93848.1|93798.1|93846.7|93796.7|93850.5|93800.5|93846.7|93796.7|38
1645643470000|2022-02-23 19:11:10|93845.3|93795.3|93848.5|93798.5|93849.7|93799.7|93845.3|93795.3|46
1645643480000|2022-02-23 19:11:20|93848.8|93798.8|93852.2|93802.2|93859|93809|93848.5|93798.5|53
1645643490000|2022-02-23 19:11:30|93852.7|93802.7|93852|93802|93854.7|93804.7|93850.9|93800.9|46
1645643500000|2022-02-23 19:11:40|93851.9|93801.9|93859.3|93809.3|93860.2|93810.2|93851.9|93801.9|49
1645643510000|2022-02-23 19:11:50|93859.9|93809.9|93867.9|93817.9|93867.9|93817.9|93858.7|93808.7|51
1645643520000|2022-02-23 19:12:00|93867.2|93817.2|93863.6|93813.6|93869.3|93819.3|93859.7|93809.7|45
1645643530000|2022-02-23 19:12:10|93862.7|93812.7|93874.8|93824.8|93875.8|93825.8|93862.7|93812.7|55
1645643540000|2022-02-23 19:12:20|93875.2|93825.2|93876.3|93826.3|93876.9|93826.9|93873.9|93823.9|30
1645643550000|2022-02-23 19:12:30|93875.9|93825.9|93876.9|93826.9|93879.2|93829.2|93875.6|93825.6|50
1645643560000|2022-02-23 19:12:40|93876.3|93826.3|93868|93818|93877.5|93827.5|93867.8|93817.8|48
1645643570000|2022-02-23 19:12:50|93867.9|93817.9|93867.5|93817.5|93869.5|93819.5|93866.5|93816.5|30
1645643580000|2022-02-23 19:13:00|93867.6|93817.6|93874|93824|93874.4|93824.4|93867.6|93817.6|51
1645643590000|2022-02-23 19:13:10|93873.9|93823.9|93876.7|93826.7|93876.7|93826.7|93873.2|93823.2|38
1645643600000|2022-02-23 19:13:20|93876.8|93826.8|93877.1|93827.1|93877.5|93827.5|93876.7|93826.7|18
1645643610000|2022-02-23 19:13:30|93877.8|93827.8|93876.5|93826.5|93879|93829|93875.7|93825.7|38
1645643620000|2022-02-23 19:13:40|93876.7|93826.7|93875.7|93825.7|93876.8|93826.8|93875.7|93825.7|26
1645643630000|2022-02-23 19:13:50|93876.5|93826.5|93874.5|93824.5|93876.9|93826.9|93874.3|93824.3|24
1645643640000|2022-02-23 19:14:00|93874.6|93824.6|93874.5|93824.5|93875.8|93825.8|93873.1|93823.1|30
1645643650000|2022-02-23 19:14:10|93874.7|93824.7|93867.5|93817.5|93875.1|93825.1|93867.4|93817.4|41
1645643660000|2022-02-23 19:14:20|93867.4|93817.4|93863.1|93813.1|93867.7|93817.7|93863.1|93813.1|31
1645643670000|2022-02-23 19:14:30|93863.4|93813.4|93863.2|93813.2|93863.6|93813.6|93861.8|93811.8|26
1645643680000|2022-02-23 19:14:40|93863.1|93813.1|93858|93808|93864.7|93814.7|93858|93808|33
1645643690000|2022-02-23 19:14:50|93857.8|93807.8|93867.6|93817.6|93869|93819|93852.8|93802.8|56
1645643700000|2022-02-23 19:15:00|93869.2|93819.2|93866.5|93816.5|93869.9|93819.9|93866.5|93816.5|36
1645643710000|2022-02-23 19:15:10|93867.7|93817.7|93873|93823|93876.2|93826.2|93866|93816|55
1645643720000|2022-02-23 19:15:20|93873.2|93823.2|93863.2|93813.2|93873.9|93823.9|93860.6|93810.6|52
1645643730000|2022-02-23 19:15:30|93864.2|93814.2|93872.8|93822.8|93872.8|93822.8|93863|93813|49
1645643740000|2022-02-23 19:15:40|93872.5|93822.5|93874.1|93824.1|93875.8|93825.8|93871.9|93821.9|49
1645643750000|2022-02-23 19:15:50|93874.6|93824.6|93875.6|93825.6|93876.1|93826.1|93873.9|93823.9|57
1645643760000|2022-02-23 19:16:00|93875.7|93825.7|93879.4|93829.4|93881|93831|93874.9|93824.9|60
1645643770000|2022-02-23 19:16:10|93879.2|93829.2|93888.4|93838.4|93888.4|93838.4|93879|93829|67
1645643780000|2022-02-23 19:16:20|93887.8|93837.8|93890.7|93840.7|93895.8|93845.8|93886.2|93836.2|56
1645643790000|2022-02-23 19:16:30|93890.3|93840.3|93890.8|93840.8|93891.6|93841.6|93890.1|93840.1|33
1645643800000|2022-02-23 19:16:40|93891.1|93841.1|93898|93848|93898.1|93848.1|93891|93841|52
1645643810000|2022-02-23 19:16:50|93897.8|93847.8|93899.7|93849.7|93899.7|93849.7|93897.3|93847.3|29
1645643820000|2022-02-23 19:17:00|93900.1|93850.1|93907.6|93857.6|93911.4|93861.4|93899.9|93849.9|59
1645643830000|2022-02-23 19:17:10|93907.9|93857.9|93910.2|93860.2|93910.2|93860.2|93907.2|93857.2|26
1645643840000|2022-02-23 19:17:20|93910.3|93860.3|93904.6|93854.6|93912|93862|93904.2|93854.2|26
1645643850000|2022-02-23 19:17:30|93905.7|93855.7|93903.3|93853.3|93907.2|93857.2|93902.3|93852.3|39
1645643860000|2022-02-23 19:17:40|93903.7|93853.7|93890.5|93840.5|93903.7|93853.7|93887.6|93837.6|59
1645643870000|2022-02-23 19:17:50|93890.6|93840.6|93892|93842|93895.1|93845.1|93889.3|93839.3|53
1645643880000|2022-02-23 19:18:00|93891.8|93841.8|93877.3|93827.3|93892.2|93842.2|93874.9|93824.9|62
1645643890000|2022-02-23 19:18:10|93877.4|93827.4|93872.4|93822.4|93879.1|93829.1|93871.6|93821.6|45
1645643900000|2022-02-23 19:18:20|93872.8|93822.8|93870.6|93820.6|93873|93823|93869.2|93819.2|46
1645643910000|2022-02-23 19:18:30|93870.5|93820.5|93862|93812|93872.1|93822.1|93861.5|93811.5|46
1645643920000|2022-02-23 19:18:40|93861.6|93811.6|93864|93814|93864.5|93814.5|93860.6|93810.6|47
1645643930000|2022-02-23 19:18:50|93864.1|93814.1|93854.9|93804.9|93864.2|93814.2|93854.4|93804.4|47
1645643940000|2022-02-23 19:19:00|93854.8|93804.8|93854.9|93804.9|93855|93805|93850.1|93800.1|55
1645643950000|2022-02-23 19:19:10|93855|93805|93855.7|93805.7|93857.5|93807.5|93852|93802|38
1645643960000|2022-02-23 19:19:20|93856.3|93806.3|93855.3|93805.3|93857.2|93807.2|93849.6|93799.6|50
1645643970000|2022-02-23 19:19:30|93854.9|93804.9|93855|93805|93855.9|93805.9|93854|93804|32
1645643980000|2022-02-23 19:19:40|93855.3|93805.3|93865.4|93815.4|93866.2|93816.2|93855.2|93805.2|37
1645643990000|2022-02-23 19:19:50|93867.2|93817.2|93877.7|93827.7|93877.7|93827.7|93865.2|93815.2|63
1645644000000|2022-02-23 19:20:00|93878|93828|93875.5|93825.5|93881.1|93831.1|93875.5|93825.5|47
1645644010000|2022-02-23 19:20:10|93875.6|93825.6|93876|93826|93876.1|93826.1|93873.1|93823.1|40
1645644020000|2022-02-23 19:20:20|93876.1|93826.1|93874.7|93824.7|93877|93827|93874|93824|38
1645644030000|2022-02-23 19:20:30|93875.3|93825.3|93880.3|93830.3|93881|93831|93872.6|93822.6|56
1645644040000|2022-02-23 19:20:40|93879.8|93829.8|93880.2|93830.2|93880.5|93830.5|93878.7|93828.7|31
1645644050000|2022-02-23 19:20:50|93880.3|93830.3|93880.5|93830.5|93882|93832|93880.2|93830.2|46
1645644060000|2022-02-23 19:21:00|93880.3|93830.3|93886.4|93836.4|93886.4|93836.4|93880.3|93830.3|36
1645644070000|2022-02-23 19:21:10|93886.2|93836.2|93870.3|93820.3|93886.9|93836.9|93869.3|93819.3|51
1645644080000|2022-02-23 19:21:20|93869.8|93819.8|93869.4|93819.4|93872.5|93822.5|93869.3|93819.3|38
1645644090000|2022-02-23 19:21:30|93869.3|93819.3|93868.5|93818.5|93869.9|93819.9|93868.1|93818.1|41
1645644100000|2022-02-23 19:21:40|93868.7|93818.7|93867.7|93817.7|93869.6|93819.6|93863|93813|49
1645644110000|2022-02-23 19:21:50|93866.6|93816.6|93870|93820|93870.9|93820.9|93866.6|93816.6|39
1645644120000|2022-02-23 19:22:00|93868.9|93818.9|93874.5|93824.5|93874.8|93824.8|93868.9|93818.9|37
1645644130000|2022-02-23 19:22:10|93874.4|93824.4|93879.8|93829.8|93880.3|93830.3|93874.3|93824.3|37
1645644140000|2022-02-23 19:22:20|93880.6|93830.6|93880.5|93830.5|93881.4|93831.4|93880|93830|34
1645644150000|2022-02-23 19:22:30|93880.3|93830.3|93881.7|93831.7|93882|93832|93879.8|93829.8|28
1645644160000|2022-02-23 19:22:40|93881.3|93831.3|93882.8|93832.8|93883.2|93833.2|93881.3|93831.3|16
1645644170000|2022-02-23 19:22:50|93883.1|93833.1|93884|93834|93884.2|93834.2|93882.6|93832.6|40
1645644180000|2022-02-23 19:23:00|93883.9|93833.9|93883.6|93833.6|93884.5|93834.5|93883.5|93833.5|10
1645644190000|2022-02-23 19:23:10|93883.5|93833.5|93902.4|93852.4|93902.4|93852.4|93883.5|93833.5|51
1645644200000|2022-02-23 19:23:20|93903.7|93853.7|93918.9|93868.9|93919.5|93869.5|93903.7|93853.7|58
1645644210000|2022-02-23 19:23:30|93919.2|93869.2|93918.9|93868.9|93920.8|93870.8|93917.2|93867.2|58
1645644220000|2022-02-23 19:23:40|93918.7|93868.7|93915.9|93865.9|93923.5|93873.5|93912.9|93862.9|54
1645644230000|2022-02-23 19:23:50|93916.1|93866.1|93901.3|93851.3|93916.2|93866.2|93900.2|93850.2|52
1645644240000|2022-02-23 19:24:00|93901.5|93851.5|93910.5|93860.5|93911.3|93861.3|93900.2|93850.2|53
1645644250000|2022-02-23 19:24:10|93911.1|93861.1|93911.9|93861.9|93911.9|93861.9|93907.6|93857.6|42
1645644260000|2022-02-23 19:24:20|93912.3|93862.3|93917.2|93867.2|93917.3|93867.3|93912.2|93862.2|25
1645644270000|2022-02-23 19:24:30|93917.6|93867.6|93910.8|93860.8|93918.4|93868.4|93910.8|93860.8|52
1645644280000|2022-02-23 19:24:40|93911.4|93861.4|93909.6|93859.6|93911.4|93861.4|93908.2|93858.2|46
1645644290000|2022-02-23 19:24:50|93909.7|93859.7|93914|93864|93914.9|93864.9|93909.7|93859.7|50
1645644300000|2022-02-23 19:25:00|93914.3|93864.3|93908.6|93858.6|93914.5|93864.5|93906.3|93856.3|60
1645644310000|2022-02-23 19:25:10|93908.5|93858.5|93906.2|93856.2|93910.2|93860.2|93905.9|93855.9|32
1645644320000|2022-02-23 19:25:20|93906.1|93856.1|93909.9|93859.9|93909.9|93859.9|93906.1|93856.1|36
1645644330000|2022-02-23 19:25:30|93910|93860|93911.9|93861.9|93911.9|93861.9|93909.5|93859.5|34
1645644340000|2022-02-23 19:25:40|93911.7|93861.7|93916.4|93866.4|93916.5|93866.5|93911.7|93861.7|32
1645644350000|2022-02-23 19:25:50|93916.5|93866.5|93910.8|93860.8|93922|93872|93908.8|93858.8|69
1645644360000|2022-02-23 19:26:00|93909.6|93859.6|93908.5|93858.5|93910.5|93860.5|93907.7|93857.7|47
1645644370000|2022-02-23 19:26:10|93909|93859|93908.8|93858.8|93912|93862|93908.1|93858.1|50
1645644380000|2022-02-23 19:26:20|93907.5|93857.5|93907.5|93857.5|93907.5|93857.5|93903.8|93853.8|36
1645644390000|2022-02-23 19:26:30|93907.3|93857.3|93908.9|93858.9|93908.9|93858.9|93907|93857|34
1645644400000|2022-02-23 19:26:40|93909.1|93859.1|93907|93857|93909.1|93859.1|93907|93857|36
1645644410000|2022-02-23 19:26:50|93906.9|93856.9|93907.7|93857.7|93908.3|93858.3|93906.9|93856.9|21
1645644420000|2022-02-23 19:27:00|93905.4|93855.4|93907.9|93857.9|93911.8|93861.8|93905.4|93855.4|51
1645644430000|2022-02-23 19:27:10|93907.8|93857.8|93905.8|93855.8|93908.1|93858.1|93904.8|93854.8|41
1645644440000|2022-02-23 19:27:20|93905.4|93855.4|93901.2|93851.2|93905.7|93855.7|93901.2|93851.2|23
1645644450000|2022-02-23 19:27:30|93899.7|93849.7|93899.8|93849.8|93901|93851|93898.4|93848.4|21
1645644460000|2022-02-23 19:27:40|93898.9|93848.9|93898.2|93848.2|93900.1|93850.1|93898.1|93848.1|22
1645644470000|2022-02-23 19:27:50|93898.1|93848.1|93898|93848|93901.1|93851.1|93897.7|93847.7|26
1645644480000|2022-02-23 19:28:00|93897.7|93847.7|93898.4|93848.4|93898.6|93848.6|93897.4|93847.4|15
1645644490000|2022-02-23 19:28:10|93898.9|93848.9|93898.1|93848.1|93899|93849|93897.8|93847.8|7
1645644500000|2022-02-23 19:28:20|93897.6|93847.6|93897.6|93847.6|93898.9|93848.9|93897.2|93847.2|17
1645644510000|2022-02-23 19:28:30|93897.5|93847.5|93896.8|93846.8|93897.5|93847.5|93896.6|93846.6|25
1645644520000|2022-02-23 19:28:40|93896.6|93846.6|93896.5|93846.5|93897.8|93847.8|93896.4|93846.4|27
1645644530000|2022-02-23 19:28:50|93896.4|93846.4|93897.5|93847.5|93897.8|93847.8|93896.4|93846.4|12
1645644540000|2022-02-23 19:29:00|93897.4|93847.4|93896.1|93846.1|93897.4|93847.4|93895.4|93845.4|29
1645644550000|2022-02-23 19:29:10|93896.3|93846.3|93883.3|93833.3|93896.3|93846.3|93882.9|93832.9|35
1645644560000|2022-02-23 19:29:20|93883.4|93833.4|93883.7|93833.7|93884.8|93834.8|93881.8|93831.8|30
1645644570000|2022-02-23 19:29:30|93884.4|93834.4|93879.3|93829.3|93886.5|93836.5|93878.5|93828.5|52
1645644580000|2022-02-23 19:29:40|93879.4|93829.4|93878.2|93828.2|93880|93830|93878|93828|21
1645644590000|2022-02-23 19:29:50|93878.4|93828.4|93877.8|93827.8|93879|93829|93877.8|93827.8|14
1645644600000|2022-02-23 19:30:00|93877.4|93827.4|93874.6|93824.6|93877.8|93827.8|93874|93824|43
1645644610000|2022-02-23 19:30:10|93874.2|93824.2|93870.5|93820.5|93874.8|93824.8|93870.5|93820.5|31
1645644620000|2022-02-23 19:30:20|93870.7|93820.7|93866.6|93816.6|93870.7|93820.7|93866.1|93816.1|47
1645644630000|2022-02-23 19:30:30|93866.8|93816.8|93867.6|93817.6|93868.5|93818.5|93866.8|93816.8|46
1645644640000|2022-02-23 19:30:40|93867.8|93817.8|93868.3|93818.3|93868.6|93818.6|93867.2|93817.2|37
1645644650000|2022-02-23 19:30:50|93868.2|93818.2|93868.1|93818.1|93868.2|93818.2|93866.8|93816.8|32
1645644660000|2022-02-23 19:31:00|93867.6|93817.6|93865.5|93815.5|93867.9|93817.9|93862.4|93812.4|43
1645644670000|2022-02-23 19:31:10|93864.9|93814.9|93866|93816|93866.7|93816.7|93864|93814|39
1645644680000|2022-02-23 19:31:20|93866.1|93816.1|93865.6|93815.6|93866.8|93816.8|93865.5|93815.5|28
1645644690000|2022-02-23 19:31:30|93865.5|93815.5|93866.3|93816.3|93866.6|93816.6|93865.1|93815.1|18
1645644700000|2022-02-23 19:31:40|93866.5|93816.5|93867|93817|93867.2|93817.2|93866.4|93816.4|16
1645644710000|2022-02-23 19:31:50|93867.1|93817.1|93866.2|93816.2|93867.4|93817.4|93865.7|93815.7|15
1645644720000|2022-02-23 19:32:00|93866.4|93816.4|93862.4|93812.4|93866.8|93816.8|93861.8|93811.8|23
1645644730000|2022-02-23 19:32:10|93862.8|93812.8|93865.9|93815.9|93866.5|93816.5|93862.7|93812.7|23
1645644740000|2022-02-23 19:32:20|93866.2|93816.2|93866.3|93816.3|93866.6|93816.6|93865.7|93815.7|13
1645644750000|2022-02-23 19:32:30|93866.2|93816.2|93871.3|93821.3|93873|93823|93866.1|93816.1|18
1645644760000|2022-02-23 19:32:40|93872.9|93822.9|93871.6|93821.6|93873.2|93823.2|93871|93821|36
1645644770000|2022-02-23 19:32:50|93871.5|93821.5|93870.9|93820.9|93871.9|93821.9|93870.9|93820.9|15
1645644780000|2022-02-23 19:33:00|93871|93821|93871.7|93821.7|93872|93822|93870.8|93820.8|29
1645644790000|2022-02-23 19:33:10|93871.8|93821.8|93875.3|93825.3|93875.9|93825.9|93870.3|93820.3|34
1645644800000|2022-02-23 19:33:20|93875|93825|93878.4|93828.4|93878.7|93828.7|93875|93825|34
1645644810000|2022-02-23 19:33:30|93878.3|93828.3|93880.3|93830.3|93880.8|93830.8|93877.8|93827.8|28
1645644820000|2022-02-23 19:33:40|93880.2|93830.2|93896.1|93846.1|93900.6|93850.6|93880.2|93830.2|55
1645644830000|2022-02-23 19:33:50|93899.1|93849.1|93906.1|93856.1|93908.3|93858.3|93897.2|93847.2|59
1645644840000|2022-02-23 19:34:00|93906.7|93856.7|93913.8|93863.8|93914.9|93864.9|93906.7|93856.7|58
1645644850000|2022-02-23 19:34:10|93914|93864|93917.4|93867.4|93920|93870|93913.8|93863.8|58
1645644860000|2022-02-23 19:34:20|93916.8|93866.8|93925.4|93875.4|93927|93877|93914.8|93864.8|65
1645644870000|2022-02-23 19:34:30|93926.7|93876.7|93920.7|93870.7|93926.9|93876.9|93918.5|93868.5|48
1645644880000|2022-02-23 19:34:40|93920.8|93870.8|93909.4|93859.4|93922|93872|93909.4|93859.4|53
1645644890000|2022-02-23 19:34:50|93908.4|93858.4|93893.3|93843.3|93908.4|93858.4|93893|93843|64
1645644900000|2022-02-23 19:35:00|93896.1|93846.1|93888.9|93838.9|93896.1|93846.1|93882.1|93832.1|63
1645644910000|2022-02-23 19:35:10|93889.9|93839.9|93890.4|93840.4|93892.5|93842.5|93886.2|93836.2|37
1645644920000|2022-02-23 19:35:20|93886.9|93836.9|93886.5|93836.5|93888.9|93838.9|93885.6|93835.6|32
1645644930000|2022-02-23 19:35:30|93886.4|93836.4|93886.6|93836.6|93887|93837|93884.8|93834.8|37
1645644940000|2022-02-23 19:35:40|93886.5|93836.5|93878.7|93828.7|93886.8|93836.8|93877.6|93827.6|56
1645644950000|2022-02-23 19:35:50|93883.2|93833.2|93916.9|93866.9|93919.9|93869.9|93883.2|93833.2|67
1645644960000|2022-02-23 19:36:00|93917.1|93867.1|93911.5|93861.5|93920.1|93870.1|93910|93860|59
1645644970000|2022-02-23 19:36:10|93911.3|93861.3|93920.4|93870.4|93922.6|93872.6|93909.4|93859.4|58
1645644980000|2022-02-23 19:36:20|93920.7|93870.7|93915.7|93865.7|93921.7|93871.7|93914.9|93864.9|37
1645644990000|2022-02-23 19:36:30|93915.9|93865.9|93914.9|93864.9|93919.2|93869.2|93914.5|93864.5|33
1645645000000|2022-02-23 19:36:40|93913|93863|93913.2|93863.2|93917.9|93867.9|93909|93859|54
1645645010000|2022-02-23 19:36:50|93912.4|93862.4|93918.6|93868.6|93919.4|93869.4|93909.4|93859.4|54
1645645020000|2022-02-23 19:37:00|93918.1|93868.1|93924.8|93874.8|93927.6|93877.6|93917.4|93867.4|50
1645645030000|2022-02-23 19:37:10|93925.1|93875.1|93926.6|93876.6|93926.8|93876.8|93924.8|93874.8|33
1645645040000|2022-02-23 19:37:20|93926.5|93876.5|93926.4|93876.4|93926.9|93876.9|93924.9|93874.9|34
1645645050000|2022-02-23 19:37:30|93926.5|93876.5|93930|93880|93930|93880|93925.9|93875.9|28
1645645060000|2022-02-23 19:37:40|93928.8|93878.8|93940.3|93890.3|93940.8|93890.8|93928.8|93878.8|42
1645645070000|2022-02-23 19:37:50|93939.4|93889.4|93950.9|93900.9|93951.2|93901.2|93937.9|93887.9|51
1645645080000|2022-02-23 19:38:00|93951|93901|93953.2|93903.2|93955|93905|93949.9|93899.9|39
1645645090000|2022-02-23 19:38:10|93953.1|93903.1|93913.2|93863.2|93953.2|93903.2|93913.2|93863.2|58
1645645100000|2022-02-23 19:38:20|93913|93863|93904|93854|93913|93863|93903.6|93853.6|51
1645645110000|2022-02-23 19:38:30|93904.2|93854.2|93902.7|93852.7|93904.2|93854.2|93902.4|93852.4|19
1645645120000|2022-02-23 19:38:40|93902.8|93852.8|93903.5|93853.5|93903.5|93853.5|93902.6|93852.6|25
1645645130000|2022-02-23 19:38:50|93903.3|93853.3|93903.3|93853.3|93903.6|93853.6|93900.6|93850.6|21
1645645140000|2022-02-23 19:39:00|93903.4|93853.4|93904.7|93854.7|93906.1|93856.1|93903.1|93853.1|35
1645645150000|2022-02-23 19:39:10|93904.9|93854.9|93902.7|93852.7|93904.9|93854.9|93902.6|93852.6|18
1645645160000|2022-02-23 19:39:20|93902.5|93852.5|93902.8|93852.8|93902.9|93852.9|93902.5|93852.5|13
1645645170000|2022-02-23 19:39:30|93902.7|93852.7|93895.5|93845.5|93902.8|93852.8|93895.5|93845.5|32
1645645180000|2022-02-23 19:39:40|93895.8|93845.8|93895.5|93845.5|93896.7|93846.7|93895.5|93845.5|19
1645645190000|2022-02-23 19:39:50|93895.4|93845.4|93895.7|93845.7|93896.1|93846.1|93895.4|93845.4|27
1645645200000|2022-02-23 19:40:00|93895.8|93845.8|93914.6|93864.6|93915.7|93865.7|93895.7|93845.7|50
1645645210000|2022-02-23 19:40:10|93914.7|93864.7|93944|93894|93944.6|93894.6|93914.7|93864.7|69
1645645220000|2022-02-23 19:40:20|93943.6|93893.6|93948.9|93898.9|93949|93899|93943.6|93893.6|45
1645645230000|2022-02-23 19:40:30|93949.9|93899.9|93951.8|93901.8|93952.5|93902.5|93949.7|93899.7|38
1645645240000|2022-02-23 19:40:40|93951.4|93901.4|93953.7|93903.7|93955.5|93905.5|93950.3|93900.3|49
1645645250000|2022-02-23 19:40:50|93953.1|93903.1|93955.1|93905.1|93960.9|93910.9|93953.1|93903.1|59
1645645260000|2022-02-23 19:41:00|93956.3|93906.3|93973|93923|93977.2|93927.2|93954.5|93904.5|48
1645645270000|2022-02-23 19:41:10|93974.8|93924.8|93981.1|93931.1|93985.5|93935.5|93974.7|93924.7|75
1645645280000|2022-02-23 19:41:20|93980.5|93930.5|93977.7|93927.7|93983.2|93933.2|93977.1|93927.1|47
1645645290000|2022-02-23 19:41:30|93977.8|93927.8|93976.1|93926.1|93984.8|93934.8|93975.4|93925.4|64
1645645300000|2022-02-23 19:41:40|93975.2|93925.2|93978.7|93928.7|93980.6|93930.6|93972.7|93922.7|72
1645645310000|2022-02-23 19:41:50|93979.2|93929.2|93978.2|93928.2|93981.1|93931.1|93974.9|93924.9|76
1645645320000|2022-02-23 19:42:00|93978.1|93928.1|93979.4|93929.4|93981.3|93931.3|93975.6|93925.6|73
1645645330000|2022-02-23 19:42:10|93980|93930|93974.9|93924.9|93988.5|93938.5|93971.9|93921.9|66
1645645340000|2022-02-23 19:42:20|93973.1|93923.1|93978.1|93928.1|93980|93930|93972.4|93922.4|71
1645645350000|2022-02-23 19:42:30|93977.5|93927.5|93979.2|93929.2|93981|93931|93976.1|93926.1|67
1645645360000|2022-02-23 19:42:40|93981.2|93931.2|93980.4|93930.4|93982.6|93932.6|93979.2|93929.2|62
1645645370000|2022-02-23 19:42:50|93979.8|93929.8|93977.3|93927.3|93983.2|93933.2|93977|93927|54
1645645380000|2022-02-23 19:43:00|93976.7|93926.7|93981.8|93931.8|93985.9|93935.9|93975.4|93925.4|66
1645645390000|2022-02-23 19:43:10|93982|93932|93985.2|93935.2|93986.9|93936.9|93980.7|93930.7|37
1645645400000|2022-02-23 19:43:20|93985.9|93935.9|93986.5|93936.5|93988.3|93938.3|93983|93933|29
1645645410000|2022-02-23 19:43:30|93985.9|93935.9|93989.4|93939.4|93989.4|93939.4|93982.6|93932.6|35
1645645420000|2022-02-23 19:43:40|93987.2|93937.2|93987.8|93937.8|93991.6|93941.6|93987|93937|38
1645645430000|2022-02-23 19:43:50|93988.5|93938.5|93991.2|93941.2|93991.6|93941.6|93987.9|93937.9|18
1645645440000|2022-02-23 19:44:00|93989.6|93939.6|93990|93940|93994.6|93944.6|93989.3|93939.3|53
1645645450000|2022-02-23 19:44:10|93989.9|93939.9|93989.4|93939.4|93991.5|93941.5|93989.2|93939.2|28
1645645460000|2022-02-23 19:44:20|93989.5|93939.5|93985.1|93935.1|93989.8|93939.8|93983.2|93933.2|29
1645645470000|2022-02-23 19:44:30|93984.8|93934.8|93985.9|93935.9|93986.5|93936.5|93982.8|93932.8|44
1645645480000|2022-02-23 19:44:40|93986.2|93936.2|93990.1|93940.1|93990.1|93940.1|93984.9|93934.9|42
1645645490000|2022-02-23 19:44:50|93989.9|93939.9|93989.4|93939.4|93990.5|93940.5|93988.6|93938.6|42
1645645500000|2022-02-23 19:45:00|93989.2|93939.2|93992.8|93942.8|93993.8|93943.8|93989|93939|46
1645645510000|2022-02-23 19:45:10|93993|93943|93990.1|93940.1|93996.5|93946.5|93989.4|93939.4|43
1645645520000|2022-02-23 19:45:20|93990.2|93940.2|93985|93935|93990.4|93940.4|93984.7|93934.7|40
1645645530000|2022-02-23 19:45:30|93984.9|93934.9|93983.2|93933.2|93986|93936|93982.5|93932.5|30
1645645540000|2022-02-23 19:45:40|93983.1|93933.1|93970.6|93920.6|93984.1|93934.1|93969.7|93919.7|48
1645645550000|2022-02-23 19:45:50|93971.5|93921.5|93953.8|93903.8|93971.5|93921.5|93953.8|93903.8|65
1645645560000|2022-02-23 19:46:00|93953.4|93903.4|93944.5|93894.5|93953.4|93903.4|93942.9|93892.9|69
1645645570000|2022-02-23 19:46:10|93944.4|93894.4|93949.5|93899.5|93951.7|93901.7|93944.2|93894.2|58
1645645580000|2022-02-23 19:46:20|93949.9|93899.9|93944.5|93894.5|93950.8|93900.8|93944.2|93894.2|46
1645645590000|2022-02-23 19:46:30|93944.6|93894.6|93947.6|93897.6|93949.6|93899.6|93944.6|93894.6|33
1645645600000|2022-02-23 19:46:40|93947.4|93897.4|93946.9|93896.9|93948.3|93898.3|93946.8|93896.8|29
1645645610000|2022-02-23 19:46:50|93946.8|93896.8|93952.6|93902.6|93952.9|93902.9|93946.7|93896.7|47
1645645620000|2022-02-23 19:47:00|93952.3|93902.3|93953|93903|93953|93903|93949.8|93899.8|27
1645645630000|2022-02-23 19:47:10|93953.2|93903.2|93954|93904|93954.3|93904.3|93952.3|93902.3|31
1645645640000|2022-02-23 19:47:20|93953.8|93903.8|93959.6|93909.6|93962.1|93912.1|93953.7|93903.7|46
1645645650000|2022-02-23 19:47:30|93959.8|93909.8|93961|93911|93966.7|93916.7|93955|93905|49
1645645660000|2022-02-23 19:47:40|93960.7|93910.7|93950.9|93900.9|93963.8|93913.8|93950.9|93900.9|55
1645645670000|2022-02-23 19:47:50|93952.2|93902.2|93955|93905|93955.5|93905.5|93952|93902|29
1645645680000|2022-02-23 19:48:00|93955.2|93905.2|93952.6|93902.6|93956.8|93906.8|93952.1|93902.1|43
1645645690000|2022-02-23 19:48:10|93952.4|93902.4|93951.9|93901.9|93955.7|93905.7|93947.9|93897.9|34
1645645700000|2022-02-23 19:48:20|93952.2|93902.2|93954|93904|93954.1|93904.1|93950.6|93900.6|28
1645645710000|2022-02-23 19:48:30|93954.1|93904.1|93951.6|93901.6|93954.1|93904.1|93951.6|93901.6|31
1645645720000|2022-02-23 19:48:40|93951.7|93901.7|93950.9|93900.9|93953.2|93903.2|93947.7|93897.7|34
1645645730000|2022-02-23 19:48:50|93950.8|93900.8|93943.6|93893.6|93951.2|93901.2|93938.9|93888.9|57
1645645740000|2022-02-23 19:49:00|93942.9|93892.9|93940.7|93890.7|93945.5|93895.5|93940.7|93890.7|37
1645645750000|2022-02-23 19:49:10|93940.8|93890.8|93944.6|93894.6|93945.5|93895.5|93939.3|93889.3|50
1645645760000|2022-02-23 19:49:20|93944.3|93894.3|93950.8|93900.8|93952.2|93902.2|93941.8|93891.8|44
1645645770000|2022-02-23 19:49:30|93951.1|93901.1|93948.8|93898.8|93953.5|93903.5|93948.3|93898.3|39
1645645780000|2022-02-23 19:49:40|93952.2|93902.2|93946.7|93896.7|93952.8|93902.8|93945.9|93895.9|40
1645645790000|2022-02-23 19:49:50|93946.4|93896.4|93945.9|93895.9|93948.9|93898.9|93943.5|93893.5|38
1645645800000|2022-02-23 19:50:00|93947.6|93897.6|93951.9|93901.9|93952.9|93902.9|93947.4|93897.4|38
1645645810000|2022-02-23 19:50:10|93952.3|93902.3|93943.5|93893.5|93952.3|93902.3|93943|93893|49
1645645820000|2022-02-23 19:50:20|93944.1|93894.1|93942.4|93892.4|93946.9|93896.9|93939.6|93889.6|61
1645645830000|2022-02-23 19:50:30|93941|93891|93943.7|93893.7|93944.7|93894.7|93939.2|93889.2|46
1645645840000|2022-02-23 19:50:40|93943|93893|93945.3|93895.3|93946.1|93896.1|93942.8|93892.8|39
1645645850000|2022-02-23 19:50:50|93944.8|93894.8|93942.6|93892.6|93946.8|93896.8|93942.5|93892.5|32
1645645860000|2022-02-23 19:51:00|93942.9|93892.9|93947.5|93897.5|93949.4|93899.4|93942.9|93892.9|45
1645645870000|2022-02-23 19:51:10|93947.4|93897.4|93941.7|93891.7|93948.7|93898.7|93939.3|93889.3|51
1645645880000|2022-02-23 19:51:20|93940.9|93890.9|93930.1|93880.1|93941|93891|93929.1|93879.1|67
1645645890000|2022-02-23 19:51:30|93930.4|93880.4|93926.6|93876.6|93934.6|93884.6|93925.4|93875.4|59
1645645900000|2022-02-23 19:51:40|93926.3|93876.3|93926.9|93876.9|93927.4|93877.4|93922.3|93872.3|60
1645645910000|2022-02-23 19:51:50|93928.2|93878.2|93934.6|93884.6|93936.3|93886.3|93928.2|93878.2|62
1645645920000|2022-02-23 19:52:00|93934.5|93884.5|93928.3|93878.3|93934.5|93884.5|93927.5|93877.5|60
1645645930000|2022-02-23 19:52:10|93928.2|93878.2|93929.2|93879.2|93930.1|93880.1|93925.1|93875.1|46
1645645940000|2022-02-23 19:52:20|93929.5|93879.5|93923.3|93873.3|93932|93882|93918.8|93868.8|50
1645645950000|2022-02-23 19:52:30|93923|93873|93919.5|93869.5|93923|93873|93919.5|93869.5|28
1645645960000|2022-02-23 19:52:40|93920.2|93870.2|93921.1|93871.1|93921.9|93871.9|93918.8|93868.8|40
1645645970000|2022-02-23 19:52:50|93922.9|93872.9|93925.4|93875.4|93926|93876|93921|93871|50
1645645980000|2022-02-23 19:53:00|93925.6|93875.6|93923.8|93873.8|93926|93876|93922.7|93872.7|53
1645645990000|2022-02-23 19:53:10|93923.7|93873.7|93923.7|93873.7|93925.1|93875.1|93923.2|93873.2|40
1645646000000|2022-02-23 19:53:20|93923.8|93873.8|93924.3|93874.3|93924.8|93874.8|93922.8|93872.8|45
1645646010000|2022-02-23 19:53:30|93924.2|93874.2|93925|93875|93926.3|93876.3|93918.6|93868.6|60
1645646020000|2022-02-23 19:53:40|93924.8|93874.8|93925.4|93875.4|93928.3|93878.3|93924.3|93874.3|69
1645646030000|2022-02-23 19:53:50|93925.1|93875.1|93919.2|93869.2|93925.4|93875.4|93919.2|93869.2|51
1645646040000|2022-02-23 19:54:00|93917.6|93867.6|93919.4|93869.4|93921.5|93871.5|93914.3|93864.3|62
1645646050000|2022-02-23 19:54:10|93919.3|93869.3|93918|93868|93920.6|93870.6|93915.4|93865.4|46
1645646060000|2022-02-23 19:54:20|93916.9|93866.9|93916.6|93866.6|93919.4|93869.4|93912.2|93862.2|54
1645646070000|2022-02-23 19:54:30|93921.4|93871.4|93937.6|93887.6|93938.1|93888.1|93916.2|93866.2|59
1645646080000|2022-02-23 19:54:40|93940.4|93890.4|93941.7|93891.7|93943.1|93893.1|93937.1|93887.1|49
1645646090000|2022-02-23 19:54:50|93941.9|93891.9|93947.6|93897.6|93949.6|93899.6|93940.9|93890.9|61
1645646100000|2022-02-23 19:55:00|93950.2|93900.2|93937.2|93887.2|93950.3|93900.3|93933.6|93883.6|60
1645646110000|2022-02-23 19:55:10|93936.9|93886.9|93937|93887|93938.6|93888.6|93933.9|93883.9|67
1645646120000|2022-02-23 19:55:20|93936.9|93886.9|93943.2|93893.2|93943.2|93893.2|93935.7|93885.7|51
1645646130000|2022-02-23 19:55:30|93945.7|93895.7|93963.8|93913.8|93963.8|93913.8|93945|93895|58
1645646140000|2022-02-23 19:55:40|93965.6|93915.6|93968.3|93918.3|93971|93921|93964.7|93914.7|51
1645646150000|2022-02-23 19:55:50|93967.9|93917.9|93963.2|93913.2|93968.3|93918.3|93963.1|93913.1|41
1645646160000|2022-02-23 19:56:00|93964.8|93914.8|93965.5|93915.5|93967.5|93917.5|93964.3|93914.3|43
1645646170000|2022-02-23 19:56:10|93965.8|93915.8|93967.1|93917.1|93967.1|93917.1|93965.3|93915.3|23
1645646180000|2022-02-23 19:56:20|93966.7|93916.7|93967.1|93917.1|93967.1|93917.1|93966.5|93916.5|10
1645646190000|2022-02-23 19:56:30|93966.8|93916.8|93965.8|93915.8|93967|93917|93965.6|93915.6|19
1645646200000|2022-02-23 19:56:40|93965.7|93915.7|93969.9|93919.9|93969.9|93919.9|93965.1|93915.1|27
1645646210000|2022-02-23 19:56:50|93970.2|93920.2|93970|93920|93974.7|93924.7|93969.7|93919.7|40
1645646220000|2022-02-23 19:57:00|93973.9|93923.9|93969.4|93919.4|93978.2|93928.2|93968.3|93918.3|69
1645646230000|2022-02-23 19:57:10|93969.8|93919.8|93967.4|93917.4|93972.7|93922.7|93967.1|93917.1|58
1645646240000|2022-02-23 19:57:20|93967.5|93917.5|93966.5|93916.5|93969.7|93919.7|93965.8|93915.8|40
1645646250000|2022-02-23 19:57:30|93966.4|93916.4|93963.9|93913.9|93966.6|93916.6|93963.8|93913.8|22
1645646260000|2022-02-23 19:57:40|93963.8|93913.8|93961.1|93911.1|93964.3|93914.3|93957.5|93907.5|39
1645646270000|2022-02-23 19:57:50|93961.5|93911.5|93958.4|93908.4|93966.8|93916.8|93958.4|93908.4|49
1645646280000|2022-02-23 19:58:00|93958.6|93908.6|93966.4|93916.4|93970|93920|93958.6|93908.6|63
1645646290000|2022-02-23 19:58:10|93965.7|93915.7|93950.8|93900.8|93967.4|93917.4|93950.7|93900.7|67
1645646300000|2022-02-23 19:58:20|93949.9|93899.9|93956.9|93906.9|93957.5|93907.5|93949.1|93899.1|59
1645646310000|2022-02-23 19:58:30|93958.8|93908.8|93960|93910|93960.6|93910.6|93958.2|93908.2|44
1645646320000|2022-02-23 19:58:40|93959.7|93909.7|93953.8|93903.8|93961.2|93911.2|93952.2|93902.2|57
1645646330000|2022-02-23 19:58:50|93953.9|93903.9|93961.9|93911.9|93963.4|93913.4|93953.9|93903.9|57
1645646340000|2022-02-23 19:59:00|93962.2|93912.2|93969.4|93919.4|93971.9|93921.9|93961.3|93911.3|56
1645646350000|2022-02-23 19:59:10|93969.5|93919.5|93957.7|93907.7|93969.5|93919.5|93957.6|93907.6|62
1645646360000|2022-02-23 19:59:20|93958.1|93908.1|93961.7|93911.7|93962.8|93912.8|93955.6|93905.6|45
1645646370000|2022-02-23 19:59:30|93961.4|93911.4|93959.5|93909.5|93962.3|93912.3|93958.6|93908.6|50
1645646380000|2022-02-23 19:59:40|93959.4|93909.4|93950.8|93900.8|93959.7|93909.7|93950.6|93900.6|59
1645646390000|2022-02-23 19:59:50|93950.7|93900.7|93945.1|93895.1|93951.8|93901.8|93942.6|93892.6|66
1645646400000|2022-02-23 20:00:00|93946.1|93896.1|93947.7|93897.7|93950.3|93900.3|93942.4|93892.4|63
1645646410000|2022-02-23 20:00:10|93948.2|93898.2|93950|93900|93951.9|93901.9|93948.2|93898.2|43
1645646420000|2022-02-23 20:00:20|93949.3|93899.3|93946.6|93896.6|93949.4|93899.4|93944.2|93894.2|53
1645646430000|2022-02-23 20:00:30|93946.5|93896.5|93946.1|93896.1|93946.7|93896.7|93943.3|93893.3|45
1645646440000|2022-02-23 20:00:40|93945.8|93895.8|93945.8|93895.8|93947.4|93897.4|93945.6|93895.6|19
1645646450000|2022-02-23 20:00:50|93945.9|93895.9|93946.6|93896.6|93948|93898|93945.5|93895.5|36
1645646460000|2022-02-23 20:01:00|93946.7|93896.7|93942.9|93892.9|93946.8|93896.8|93942.6|93892.6|38
1645646470000|2022-02-23 20:01:10|93943.2|93893.2|93943.4|93893.4|93945|93895|93941.7|93891.7|31
1645646480000|2022-02-23 20:01:20|93944.1|93894.1|93943.6|93893.6|93944.1|93894.1|93942.5|93892.5|20
1645646490000|2022-02-23 20:01:30|93945.6|93895.6|93946.9|93896.9|93948.6|93898.6|93945.1|93895.1|33
1645646500000|2022-02-23 20:01:40|93947|93897|93949.8|93899.8|93950.5|93900.5|93946.7|93896.7|31
1645646510000|2022-02-23 20:01:50|93950.1|93900.1|93954|93904|93954.3|93904.3|93949|93899|41
1645646520000|2022-02-23 20:02:00|93953.9|93903.9|93961.5|93911.5|93962.9|93912.9|93953.9|93903.9|46
1645646530000|2022-02-23 20:02:10|93962.8|93912.8|93963.3|93913.3|93965|93915|93962.1|93912.1|40
1645646540000|2022-02-23 20:02:20|93963.5|93913.5|93964.1|93914.1|93964.8|93914.8|93961|93911|24
1645646550000|2022-02-23 20:02:30|93965.4|93915.4|93963.7|93913.7|93966.6|93916.6|93963.1|93913.1|65
1645646560000|2022-02-23 20:02:40|93963.6|93913.6|93962.1|93912.1|93966.7|93916.7|93956.8|93906.8|67
1645646570000|2022-02-23 20:02:50|93962.4|93912.4|93955.9|93905.9|93962.9|93912.9|93955.8|93905.8|44
1645646580000|2022-02-23 20:03:00|93955.2|93905.2|93955|93905|93955.2|93905.2|93948.1|93898.1|48
1645646590000|2022-02-23 20:03:10|93954.8|93904.8|93958.5|93908.5|93959.3|93909.3|93954.8|93904.8|46
1645646600000|2022-02-23 20:03:20|93957.8|93907.8|93960.1|93910.1|93961.1|93911.1|93957.7|93907.7|39
1645646610000|2022-02-23 20:03:30|93959.8|93909.8|93958.8|93908.8|93959.9|93909.9|93958|93908|28
1645646620000|2022-02-23 20:03:40|93959.1|93909.1|93961.2|93911.2|93961.3|93911.3|93959|93909|27
1645646630000|2022-02-23 20:03:50|93960.9|93910.9|93961.7|93911.7|93962|93912|93960.5|93910.5|20
1645646640000|2022-02-23 20:04:00|93960.8|93910.8|93962.3|93912.3|93962.5|93912.5|93960.8|93910.8|24
1645646650000|2022-02-23 20:04:10|93962.2|93912.2|93964.5|93914.5|93964.6|93914.6|93962.2|93912.2|32
1645646660000|2022-02-23 20:04:20|93964.4|93914.4|93964.7|93914.7|93964.7|93914.7|93963.9|93913.9|17
1645646670000|2022-02-23 20:04:30|93965.2|93915.2|93968|93918|93968|93918|93965.1|93915.1|34
1645646680000|2022-02-23 20:04:40|93968.5|93918.5|93967.3|93917.3|93968.5|93918.5|93964.8|93914.8|37
1645646690000|2022-02-23 20:04:50|93967.5|93917.5|93963.5|93913.5|93971.6|93921.6|93963.4|93913.4|39
1645646700000|2022-02-23 20:05:00|93964.3|93914.3|93961|93911|93965.2|93915.2|93959|93909|37
1645646710000|2022-02-23 20:05:10|93960.8|93910.8|93951.6|93901.6|93960.8|93910.8|93951.3|93901.3|57
1645646720000|2022-02-23 20:05:20|93950.9|93900.9|93938.3|93888.3|93954|93904|93938|93888|49
1645646730000|2022-02-23 20:05:30|93938.5|93888.5|93936.4|93886.4|93938.5|93888.5|93931.5|93881.5|49
1645646740000|2022-02-23 20:05:40|93935.8|93885.8|93941.2|93891.2|93941.4|93891.4|93935.4|93885.4|36
1645646750000|2022-02-23 20:05:50|93940.2|93890.2|93942.5|93892.5|93944.3|93894.3|93939.5|93889.5|60
1645646760000|2022-02-23 20:06:00|93942.7|93892.7|93946|93896|93947.5|93897.5|93942.7|93892.7|53
1645646770000|2022-02-23 20:06:10|93946.3|93896.3|93950.8|93900.8|93952.6|93902.6|93944.5|93894.5|59
1645646780000|2022-02-23 20:06:20|93951|93901|93945.8|93895.8|93952.3|93902.3|93943.3|93893.3|50
1645646790000|2022-02-23 20:06:30|93945.3|93895.3|93948.8|93898.8|93950.2|93900.2|93943.8|93893.8|57
1645646800000|2022-02-23 20:06:40|93948.6|93898.6|93948.7|93898.7|93949.9|93899.9|93947.9|93897.9|49
1645646810000|2022-02-23 20:06:50|93948.8|93898.8|93940.3|93890.3|93948.8|93898.8|93939.9|93889.9|38
1645646820000|2022-02-23 20:07:00|93940.8|93890.8|93943.7|93893.7|93947.1|93897.1|93940.8|93890.8|54
1645646830000|2022-02-23 20:07:10|93942.5|93892.5|93943.4|93893.4|93944.5|93894.5|93942.2|93892.2|47
1645646840000|2022-02-23 20:07:20|93943|93893|93945.4|93895.4|93946.2|93896.2|93941.8|93891.8|35
1645646850000|2022-02-23 20:07:30|93945.3|93895.3|93945.2|93895.2|93946.4|93896.4|93941.3|93891.3|29
1645646860000|2022-02-23 20:07:40|93945.6|93895.6|93945.4|93895.4|93946.2|93896.2|93943.9|93893.9|23
1645646870000|2022-02-23 20:07:50|93945.5|93895.5|93941.9|93891.9|93946.9|93896.9|93940.6|93890.6|52
1645646880000|2022-02-23 20:08:00|93941.3|93891.3|93942.5|93892.5|93946.7|93896.7|93941.3|93891.3|50
1645646890000|2022-02-23 20:08:10|93942.3|93892.3|93942.1|93892.1|93943.8|93893.8|93941.7|93891.7|47
1645646900000|2022-02-23 20:08:20|93942.2|93892.2|93940.1|93890.1|93942.9|93892.9|93939.9|93889.9|45
1645646910000|2022-02-23 20:08:30|93937.4|93887.4|93936.1|93886.1|93937.5|93887.5|93935.2|93885.2|32
1645646920000|2022-02-23 20:08:40|93937.3|93887.3|93935.7|93885.7|93939|93889|93935.6|93885.6|23
1645646930000|2022-02-23 20:08:50|93936|93886|93944.1|93894.1|93944.1|93894.1|93936|93886|28
1645646940000|2022-02-23 20:09:00|93941.9|93891.9|93933.1|93883.1|93942.8|93892.8|93931.4|93881.4|37
1645646950000|2022-02-23 20:09:10|93933.4|93883.4|93938.5|93888.5|93939.3|93889.3|93933.3|93883.3|46
1645646960000|2022-02-23 20:09:20|93938.9|93888.9|93938.1|93888.1|93939.5|93889.5|93935.6|93885.6|41
1645646970000|2022-02-23 20:09:30|93939.1|93889.1|93933.5|93883.5|93939.1|93889.1|93931.1|93881.1|44
1645646980000|2022-02-23 20:09:40|93933.9|93883.9|93924.6|93874.6|93933.9|93883.9|93922.7|93872.7|48
1645646990000|2022-02-23 20:09:50|93925|93875|93930.1|93880.1|93932.1|93882.1|93923.9|93873.9|49
1645647000000|2022-02-23 20:10:00|93930.3|93880.3|93934.3|93884.3|93935.1|93885.1|93926.9|93876.9|59
1645647010000|2022-02-23 20:10:10|93934.9|93884.9|93934|93884|93935.1|93885.1|93931.4|93881.4|45
1645647020000|2022-02-23 20:10:20|93933.9|93883.9|93933.3|93883.3|93934.3|93884.3|93928.7|93878.7|27
1645647030000|2022-02-23 20:10:30|93933.5|93883.5|93934.4|93884.4|93943.1|93893.1|93931.3|93881.3|45
1645647040000|2022-02-23 20:10:40|93935.1|93885.1|93937|93887|93938.2|93888.2|93932.9|93882.9|43
1645647050000|2022-02-23 20:10:50|93937.1|93887.1|93934.6|93884.6|93937.4|93887.4|93934.4|93884.4|34
1645647060000|2022-02-23 20:11:00|93934.7|93884.7|93935|93885|93936.4|93886.4|93934.7|93884.7|19
1645647070000|2022-02-23 20:11:10|93935.6|93885.6|93935.1|93885.1|93936.2|93886.2|93935|93885|7
1645647080000|2022-02-23 20:11:20|93934.7|93884.7|93937.5|93887.5|93938.2|93888.2|93934.7|93884.7|25
1645647090000|2022-02-23 20:11:30|93936.8|93886.8|93942.5|93892.5|93943.6|93893.6|93936.4|93886.4|44
1645647100000|2022-02-23 20:11:40|93942.3|93892.3|93943.5|93893.5|93946.1|93896.1|93941.6|93891.6|52
1645647110000|2022-02-23 20:11:50|93943.7|93893.7|93942.8|93892.8|93943.8|93893.8|93942|93892|36
1645647120000|2022-02-23 20:12:00|93945.7|93895.7|93944.5|93894.5|93948.1|93898.1|93943.2|93893.2|55
1645647130000|2022-02-23 20:12:10|93944.7|93894.7|93942.3|93892.3|93945.4|93895.4|93941.9|93891.9|39
1645647140000|2022-02-23 20:12:20|93942.4|93892.4|93945.2|93895.2|93945.2|93895.2|93942.3|93892.3|27
1645647150000|2022-02-23 20:12:30|93944.7|93894.7|93943.4|93893.4|93946.2|93896.2|93943.4|93893.4|46
1645647160000|2022-02-23 20:12:40|93942.9|93892.9|93939.3|93889.3|93945|93895|93938.4|93888.4|47
1645647170000|2022-02-23 20:12:50|93939.2|93889.2|93941.2|93891.2|93944.9|93894.9|93939.2|93889.2|34
1645647180000|2022-02-23 20:13:00|93941.4|93891.4|93941.3|93891.3|93943.1|93893.1|93940.6|93890.6|41
1645647190000|2022-02-23 20:13:10|93942.1|93892.1|93942.8|93892.8|93944.6|93894.6|93939|93889|41
1645647200000|2022-02-23 20:13:20|93943.2|93893.2|93940.9|93890.9|93943.6|93893.6|93940.3|93890.3|39
1645647210000|2022-02-23 20:13:30|93941.6|93891.6|93940|93890|93941.9|93891.9|93939.8|93889.8|33
1645647220000|2022-02-23 20:13:40|93940.1|93890.1|93941.2|93891.2|93941.5|93891.5|93940.1|93890.1|23
1645647230000|2022-02-23 20:13:50|93941.4|93891.4|93944.7|93894.7|93944.9|93894.9|93940.9|93890.9|17
1645647240000|2022-02-23 20:14:00|93945.2|93895.2|93937.6|93887.6|93945.5|93895.5|93936.6|93886.6|45
1645647250000|2022-02-23 20:14:10|93937.7|93887.7|93934.7|93884.7|93937.8|93887.8|93931.1|93881.1|44
1645647260000|2022-02-23 20:14:20|93933.5|93883.5|93936.1|93886.1|93937.2|93887.2|93930.2|93880.2|57
1645647270000|2022-02-23 20:14:30|93935.6|93885.6|93932|93882|93937.2|93887.2|93930.6|93880.6|45
1645647280000|2022-02-23 20:14:40|93931.7|93881.7|93928.3|93878.3|93933.7|93883.7|93928.2|93878.2|56
1645647290000|2022-02-23 20:14:50|93928.2|93878.2|93927.2|93877.2|93929.3|93879.3|93924.2|93874.2|36
1645647300000|2022-02-23 20:15:00|93926.5|93876.5|93930.2|93880.2|93931.6|93881.6|93926.1|93876.1|56
1645647310000|2022-02-23 20:15:10|93929.9|93879.9|93928.2|93878.2|93932.5|93882.5|93926.6|93876.6|49
1645647320000|2022-02-23 20:15:20|93927.6|93877.6|93925.6|93875.6|93929.2|93879.2|93925.6|93875.6|30
1645647330000|2022-02-23 20:15:30|93925.7|93875.7|93919.2|93869.2|93926.8|93876.8|93917.2|93867.2|44
1645647340000|2022-02-23 20:15:40|93920|93870|93923.7|93873.7|93927.3|93877.3|93918.2|93868.2|64
1645647350000|2022-02-23 20:15:50|93924.1|93874.1|93924.8|93874.8|93926.2|93876.2|93923.5|93873.5|46
1645647360000|2022-02-23 20:16:00|93924.9|93874.9|93938.3|93888.3|93938.6|93888.6|93924.6|93874.6|44
1645647370000|2022-02-23 20:16:10|93937.7|93887.7|93944.1|93894.1|93944.8|93894.8|93937.7|93887.7|39
1645647380000|2022-02-23 20:16:20|93943.6|93893.6|93945.6|93895.6|93946.3|93896.3|93943.2|93893.2|32
1645647390000|2022-02-23 20:16:30|93943.9|93893.9|93948|93898|93948.4|93898.4|93943|93893|49
1645647400000|2022-02-23 20:16:40|93948.2|93898.2|93940|93890|93950.6|93900.6|93940|93890|57
1645647410000|2022-02-23 20:16:50|93940.2|93890.2|93933.5|93883.5|93941|93891|93930.7|93880.7|65
1645647420000|2022-02-23 20:17:00|93933.4|93883.4|93933.7|93883.7|93935.1|93885.1|93929.8|93879.8|60
1645647430000|2022-02-23 20:17:10|93934.1|93884.1|93925.8|93875.8|93934.1|93884.1|93925.7|93875.7|58
1645647440000|2022-02-23 20:17:20|93925.1|93875.1|93919|93869|93927.3|93877.3|93917.8|93867.8|56
1645647450000|2022-02-23 20:17:30|93919.2|93869.2|93924.7|93874.7|93924.7|93874.7|93918.5|93868.5|49
1645647460000|2022-02-23 20:17:40|93924.5|93874.5|93924.8|93874.8|93925.4|93875.4|93920.6|93870.6|53
1645647470000|2022-02-23 20:17:50|93924.1|93874.1|93925.5|93875.5|93925.9|93875.9|93923.9|93873.9|36
1645647480000|2022-02-23 20:18:00|93925.4|93875.4|93925.6|93875.6|93926.6|93876.6|93924.9|93874.9|17
1645647490000|2022-02-23 20:18:10|93926.8|93876.8|93927.4|93877.4|93927.6|93877.6|93924.7|93874.7|47
1645647500000|2022-02-23 20:18:20|93927|93877|93928.1|93878.1|93930.3|93880.3|93926.9|93876.9|54
1645647510000|2022-02-23 20:18:30|93927.9|93877.9|93930.3|93880.3|93931.1|93881.1|93926.7|93876.7|52
1645647520000|2022-02-23 20:18:40|93930.9|93880.9|93927.8|93877.8|93930.9|93880.9|93926.6|93876.6|51
1645647530000|2022-02-23 20:18:50|93928.6|93878.6|93928.1|93878.1|93929.1|93879.1|93927.9|93877.9|36
1645647540000|2022-02-23 20:19:00|93928.5|93878.5|93920.8|93870.8|93928.9|93878.9|93920.8|93870.8|33
1645647550000|2022-02-23 20:19:10|93921.7|93871.7|93923.1|93873.1|93923.6|93873.6|93920.2|93870.2|56
1645647560000|2022-02-23 20:19:20|93923|93873|93924.2|93874.2|93924.7|93874.7|93922.1|93872.1|44
1645647570000|2022-02-23 20:19:30|93924|93874|93925|93875|93926.2|93876.2|93923.7|93873.7|29
1645647580000|2022-02-23 20:19:40|93924.4|93874.4|93924.1|93874.1|93927.5|93877.5|93923.8|93873.8|47
1645647590000|2022-02-23 20:19:50|93922.8|93872.8|93927|93877|93930|93880|93922.8|93872.8|59
1645647600000|2022-02-23 20:20:00|93927.5|93877.5|93926.5|93876.5|93929.4|93879.4|93925.9|93875.9|43
1645647610000|2022-02-23 20:20:10|93925.9|93875.9|93923|93873|93927.9|93877.9|93922.9|93872.9|41
1645647620000|2022-02-23 20:20:20|93923.1|93873.1|93926.2|93876.2|93929.1|93879.1|93923.1|93873.1|35
1645647630000|2022-02-23 20:20:30|93926.8|93876.8|93927.1|93877.1|93927.4|93877.4|93922.2|93872.2|35
1645647640000|2022-02-23 20:20:40|93926.2|93876.2|93927.4|93877.4|93929.9|93879.9|93926.2|93876.2|42
1645647650000|2022-02-23 20:20:50|93927.3|93877.3|93929.5|93879.5|93929.6|93879.6|93927.3|93877.3|35
1645647660000|2022-02-23 20:21:00|93928.6|93878.6|93942|93892|93943.7|93893.7|93928.6|93878.6|54
1645647670000|2022-02-23 20:21:10|93941.9|93891.9|93944.9|93894.9|93946.5|93896.5|93941.9|93891.9|46
1645647680000|2022-02-23 20:21:20|93944.6|93894.6|93939.2|93889.2|93946|93896|93938.7|93888.7|29
1645647690000|2022-02-23 20:21:30|93939.3|93889.3|93942.9|93892.9|93944.6|93894.6|93939.3|93889.3|34
1645647700000|2022-02-23 20:21:40|93942.8|93892.8|93942.9|93892.9|93944.7|93894.7|93941.5|93891.5|43
1645647710000|2022-02-23 20:21:50|93943|93893|93944.1|93894.1|93945.7|93895.7|93942.8|93892.8|38
1645647720000|2022-02-23 20:22:00|93944.5|93894.5|93942.5|93892.5|93945.6|93895.6|93942.3|93892.3|43
1645647730000|2022-02-23 20:22:10|93942.8|93892.8|93944.7|93894.7|93945.1|93895.1|93941.3|93891.3|34
1645647740000|2022-02-23 20:22:20|93944.8|93894.8|93944.3|93894.3|93945.4|93895.4|93944.3|93894.3|30
1645647750000|2022-02-23 20:22:30|93944.2|93894.2|93948.9|93898.9|93950.4|93900.4|93944.2|93894.2|36
1645647760000|2022-02-23 20:22:40|93948.3|93898.3|93948.1|93898.1|93950|93900|93947.5|93897.5|26
1645647770000|2022-02-23 20:22:50|93948.3|93898.3|93950.9|93900.9|93950.9|93900.9|93948.3|93898.3|27
1645647780000|2022-02-23 20:23:00|93950.8|93900.8|93953.7|93903.7|93956.1|93906.1|93950.8|93900.8|50
1645647790000|2022-02-23 20:23:10|93955.3|93905.3|93951.6|93901.6|93955.6|93905.6|93951.5|93901.5|39
1645647800000|2022-02-23 20:23:20|93951.5|93901.5|93954.5|93904.5|93955.3|93905.3|93951.1|93901.1|43
1645647810000|2022-02-23 20:23:30|93954.8|93904.8|93954.9|93904.9|93956.7|93906.7|93953.9|93903.9|36
1645647820000|2022-02-23 20:23:40|93955|93905|93956.5|93906.5|93956.7|93906.7|93954.9|93904.9|28
1645647830000|2022-02-23 20:23:50|93956.4|93906.4|93958|93908|93959.2|93909.2|93955.9|93905.9|31
1645647840000|2022-02-23 20:24:00|93958.3|93908.3|93962.8|93912.8|93964.6|93914.6|93958.3|93908.3|45
1645647850000|2022-02-23 20:24:10|93963.3|93913.3|93959.2|93909.2|93963.5|93913.5|93959.2|93909.2|32
1645647860000|2022-02-23 20:24:20|93959.4|93909.4|93955.1|93905.1|93960.4|93910.4|93955.1|93905.1|32
1645647870000|2022-02-23 20:24:30|93955.2|93905.2|93957.7|93907.7|93958.5|93908.5|93955|93905|38
1645647880000|2022-02-23 20:24:40|93957.8|93907.8|93957|93907|93958.8|93908.8|93957|93907|26
1645647890000|2022-02-23 20:24:50|93956.9|93906.9|93950.6|93900.6|93957.3|93907.3|93949.1|93899.1|50
1645647900000|2022-02-23 20:25:00|93950.2|93900.2|93954.1|93904.1|93954.7|93904.7|93949.8|93899.8|32
1645647910000|2022-02-23 20:25:10|93954.2|93904.2|93954.1|93904.1|93955.9|93905.9|93953.8|93903.8|44
1645647920000|2022-02-23 20:25:20|93955.2|93905.2|93960.2|93910.2|93962.7|93912.7|93955.2|93905.2|40
1645647930000|2022-02-23 20:25:30|93960.4|93910.4|93961.3|93911.3|93965.3|93915.3|93957.6|93907.6|49
1645647940000|2022-02-23 20:25:40|93961.5|93911.5|93962|93912|93964.7|93914.7|93955.9|93905.9|45
1645647950000|2022-02-23 20:25:50|93961.1|93911.1|93960.2|93910.2|93962.9|93912.9|93957.5|93907.5|41
1645647960000|2022-02-23 20:26:00|93959.5|93909.5|93959.4|93909.4|93960.3|93910.3|93954|93904|50
1645647970000|2022-02-23 20:26:10|93959.3|93909.3|93955.9|93905.9|93960.1|93910.1|93955.5|93905.5|36
1645647980000|2022-02-23 20:26:20|93955.7|93905.7|93956.9|93906.9|93958.7|93908.7|93954.8|93904.8|38
1645647990000|2022-02-23 20:26:30|93956.6|93906.6|93957.1|93907.1|93957.8|93907.8|93956.4|93906.4|32
1645648000000|2022-02-23 20:26:40|93957|93907|93954.5|93904.5|93957|93907|93951.9|93901.9|43
1645648010000|2022-02-23 20:26:50|93954.4|93904.4|93955.5|93905.5|93955.5|93905.5|93952.5|93902.5|29
1645648020000|2022-02-23 20:27:00|93955.4|93905.4|93954.9|93904.9|93955.4|93905.4|93953.4|93903.4|45
1645648030000|2022-02-23 20:27:10|93955.1|93905.1|93957.1|93907.1|93958|93908|93955.1|93905.1|26
1645648040000|2022-02-23 20:27:20|93957|93907|93959.3|93909.3|93959.3|93909.3|93955.3|93905.3|35
1645648050000|2022-02-23 20:27:30|93959.7|93909.7|93958.4|93908.4|93959.9|93909.9|93957.9|93907.9|14
1645648060000|2022-02-23 20:27:40|93958.5|93908.5|93959.1|93909.1|93959.2|93909.2|93958.3|93908.3|18
1645648070000|2022-02-23 20:27:50|93959.2|93909.2|93962.4|93912.4|93963.3|93913.3|93959|93909|29
1645648080000|2022-02-23 20:28:00|93962.5|93912.5|93963.7|93913.7|93963.8|93913.8|93961.3|93911.3|28
1645648090000|2022-02-23 20:28:10|93963.6|93913.6|93964.8|93914.8|93965|93915|93963.6|93913.6|16
1645648100000|2022-02-23 20:28:20|93964.4|93914.4|93960.8|93910.8|93964.6|93914.6|93960.4|93910.4|23
1645648110000|2022-02-23 20:28:30|93960.6|93910.6|93963.5|93913.5|93964.8|93914.8|93959.8|93909.8|31
1645648120000|2022-02-23 20:28:40|93963.4|93913.4|93962.2|93912.2|93963.7|93913.7|93961.5|93911.5|16
1645648130000|2022-02-23 20:28:50|93961.9|93911.9|93962.5|93912.5|93962.6|93912.6|93961.9|93911.9|12
1645648140000|2022-02-23 20:29:00|93962.3|93912.3|93965.6|93915.6|93967.7|93917.7|93962|93912|39
1645648150000|2022-02-23 20:29:10|93965.5|93915.5|93965.1|93915.1|93965.6|93915.6|93964.7|93914.7|24
1645648160000|2022-02-23 20:29:20|93964.8|93914.8|93965.5|93915.5|93965.5|93915.5|93964|93914|14
1645648170000|2022-02-23 20:29:30|93965.3|93915.3|93965.3|93915.3|93965.9|93915.9|93964.8|93914.8|24
1645648180000|2022-02-23 20:29:40|93965.4|93915.4|93965.4|93915.4|93966.2|93916.2|93965|93915|27
1645648190000|2022-02-23 20:29:50|93965.6|93915.6|93964.4|93914.4|93965.6|93915.6|93962.9|93912.9|40
1645648200000|2022-02-23 20:30:00|93962.4|93912.4|93966.9|93916.9|93967.7|93917.7|93962.4|93912.4|38
1645648210000|2022-02-23 20:30:10|93966.8|93916.8|93968.2|93918.2|93968.2|93918.2|93966.1|93916.1|23
1645648220000|2022-02-23 20:30:20|93967.9|93917.9|93966.2|93916.2|93967.9|93917.9|93965.9|93915.9|15
1645648230000|2022-02-23 20:30:30|93966.9|93916.9|93969.2|93919.2|93970.6|93920.6|93959.1|93909.1|33
1645648240000|2022-02-23 20:30:40|93970.9|93920.9|93967.2|93917.2|93970.9|93920.9|93967|93917|25
1645648250000|2022-02-23 20:30:50|93967.4|93917.4|93963.8|93913.8|93967.4|93917.4|93963.1|93913.1|28
1645648260000|2022-02-23 20:31:00|93963.7|93913.7|93969.1|93919.1|93969.1|93919.1|93962.3|93912.3|36
1645648270000|2022-02-23 20:31:10|93969.2|93919.2|93966.5|93916.5|93969.8|93919.8|93966.5|93916.5|34
1645648280000|2022-02-23 20:31:20|93966.8|93916.8|93967.6|93917.6|93967.9|93917.9|93966.5|93916.5|18
1645648290000|2022-02-23 20:31:30|93967.2|93917.2|93966.4|93916.4|93968.4|93918.4|93965.8|93915.8|28
1645648300000|2022-02-23 20:31:40|93966.5|93916.5|93971|93921|93971.9|93921.9|93965.9|93915.9|40
1645648310000|2022-02-23 20:31:50|93970.5|93920.5|93974.4|93924.4|93974.4|93924.4|93970.5|93920.5|41
1645648320000|2022-02-23 20:32:00|93974.9|93924.9|93991.9|93941.9|93992.7|93942.7|93974.4|93924.4|44
1645648330000|2022-02-23 20:32:10|93992.1|93942.1|94000.5|93950.5|94000.5|93950.5|93988.8|93938.8|56
1645648340000|2022-02-23 20:32:20|93998.7|93948.7|93988|93938|93998.8|93948.8|93988|93938|30
1645648350000|2022-02-23 20:32:30|93988.8|93938.8|93992.5|93942.5|93992.5|93942.5|93986.5|93936.5|44
1645648360000|2022-02-23 20:32:40|93992.7|93942.7|93991.8|93941.8|93992.8|93942.8|93990|93940|37
1645648370000|2022-02-23 20:32:50|93991.9|93941.9|93991|93941|93993.1|93943.1|93988.9|93938.9|43
1645648380000|2022-02-23 20:33:00|93991.1|93941.1|93981.4|93931.4|93995.9|93945.9|93981.4|93931.4|49
1645648390000|2022-02-23 20:33:10|93982.7|93932.7|93971.8|93921.8|93983.1|93933.1|93969.3|93919.3|53
1645648400000|2022-02-23 20:33:20|93972.8|93922.8|93977.9|93927.9|93978.6|93928.6|93971.7|93921.7|45
1645648410000|2022-02-23 20:33:30|93977.6|93927.6|93980.2|93930.2|93980.2|93930.2|93977.4|93927.4|31
1645648420000|2022-02-23 20:33:40|93980|93930|93973.4|93923.4|93981.9|93931.9|93973.3|93923.3|38
1645648430000|2022-02-23 20:33:50|93973.8|93923.8|93973.8|93923.8|93974.7|93924.7|93973.4|93923.4|25
1645648440000|2022-02-23 20:34:00|93974.4|93924.4|93973.2|93923.2|93978|93928|93973.2|93923.2|35
1645648450000|2022-02-23 20:34:10|93973.1|93923.1|93972.3|93922.3|93973.2|93923.2|93970.1|93920.1|47
1645648460000|2022-02-23 20:34:20|93972.4|93922.4|93974.5|93924.5|93974.7|93924.7|93972.1|93922.1|29
1645648470000|2022-02-23 20:34:30|93974.8|93924.8|93974.1|93924.1|93975.3|93925.3|93973.6|93923.6|28
1645648480000|2022-02-23 20:34:40|93974|93924|93972.2|93922.2|93974.7|93924.7|93972.1|93922.1|21
1645648490000|2022-02-23 20:34:50|93972.7|93922.7|93967.9|93917.9|93972.7|93922.7|93967.1|93917.1|43
1645648500000|2022-02-23 20:35:00|93968.1|93918.1|93951.5|93901.5|93969.9|93919.9|93951.5|93901.5|54
1645648510000|2022-02-23 20:35:10|93951.2|93901.2|93949.3|93899.3|93953.5|93903.5|93946.3|93896.3|45
1645648520000|2022-02-23 20:35:20|93949.1|93899.1|93950.5|93900.5|93952.6|93902.6|93947.2|93897.2|38
1645648530000|2022-02-23 20:35:30|93950.9|93900.9|93951.8|93901.8|93952|93902|93949.2|93899.2|32
1645648540000|2022-02-23 20:35:40|93952.5|93902.5|93957.2|93907.2|93958.5|93908.5|93951.3|93901.3|46
1645648550000|2022-02-23 20:35:50|93957|93907|93958.3|93908.3|93958.5|93908.5|93956|93906|33
1645648560000|2022-02-23 20:36:00|93957.8|93907.8|93965.9|93915.9|93971.7|93921.7|93956.2|93906.2|56
1645648570000|2022-02-23 20:36:10|93966.3|93916.3|93972|93922|93977.7|93927.7|93966.1|93916.1|64
1645648580000|2022-02-23 20:36:20|93971.2|93921.2|93973.3|93923.3|93974.1|93924.1|93971.1|93921.1|38
1645648590000|2022-02-23 20:36:30|93972.9|93922.9|93971.2|93921.2|93973.4|93923.4|93970.4|93920.4|41
1645648600000|2022-02-23 20:36:40|93971|93921|93970.6|93920.6|93972.3|93922.3|93969.9|93919.9|25
1645648610000|2022-02-23 20:36:50|93970.7|93920.7|93972|93922|93972.2|93922.2|93970.7|93920.7|21
1645648620000|2022-02-23 20:37:00|93972.2|93922.2|93971.6|93921.6|93974.9|93924.9|93971.6|93921.6|26
1645648630000|2022-02-23 20:37:10|93972.2|93922.2|93972.8|93922.8|93977.3|93927.3|93964.8|93900|46
1645648640000|2022-02-23 20:37:20|93973|93923|93978.7|93928.7|93979.9|93929.9|93971.7|93921.7|58
1645648650000|2022-02-23 20:37:30|93981.8|93931.8|93978.9|93928.9|93982.7|93932.7|93977.8|93927.8|27
1645648660000|2022-02-23 20:37:40|93979.5|93929.5|93989.5|93939.5|93990.3|93940.3|93977.1|93927.1|47
1645648670000|2022-02-23 20:37:50|93990.8|93940.8|93987.5|93937.5|93991|93941|93985.6|93935.6|50
1645648680000|2022-02-23 20:38:00|93987.8|93937.8|93983.7|93933.7|93989.5|93939.5|93981.8|93931.8|43
1645648690000|2022-02-23 20:38:10|93983.1|93933.1|93971.5|93921.5|93985.2|93935.2|93971.5|93921.5|40
1645648700000|2022-02-23 20:38:20|93971|93921|93971.3|93921.3|93972|93922|93969.7|93919.7|46
1645648710000|2022-02-23 20:38:30|93972.5|93922.5|93978.2|93928.2|93978.5|93928.5|93972.4|93922.4|43
1645648720000|2022-02-23 20:38:40|93978|93928|93986.3|93936.3|93986.3|93936.3|93978|93928|35
1645648730000|2022-02-23 20:38:50|93986.1|93936.1|93988.7|93938.7|93989|93939|93985.5|93935.5|36
1645648740000|2022-02-23 20:39:00|93988.5|93938.5|93988.4|93938.4|93989.3|93939.3|93987.9|93937.9|31
1645648750000|2022-02-23 20:39:10|93987.9|93937.9|93989.9|93939.9|93990.4|93940.4|93987.9|93937.9|22
1645648760000|2022-02-23 20:39:20|93990|93940|93990.9|93940.9|93993.1|93943.1|93990|93940|30
1645648770000|2022-02-23 20:39:30|93991|93941|93986.5|93936.5|93991.9|93941.9|93985.7|93935.7|39
1645648780000|2022-02-23 20:39:40|93986.6|93936.6|93988.4|93938.4|93990|93940|93986.3|93936.3|39
1645648790000|2022-02-23 20:39:50|93988.9|93938.9|93990.7|93940.7|93991.9|93941.9|93987.6|93937.6|34
1645648800000|2022-02-23 20:40:00|93991.5|93941.5|93992.6|93942.6|93994.8|93944.8|93991.3|93941.3|42
1645648810000|2022-02-23 20:40:10|93992.8|93942.8|93991.9|93941.9|93994|93944|93991.5|93941.5|32
1645648820000|2022-02-23 20:40:20|93992|93942|93993|93943|93996.3|93946.3|93990.8|93940.8|31
1645648830000|2022-02-23 20:40:30|93992.8|93942.8|93993.7|93943.7|93996.2|93946.2|93992.8|93942.8|33
1645648840000|2022-02-23 20:40:40|93993.9|93943.9|93988.5|93938.5|93994.7|93944.7|93986.6|93936.6|56
1645648850000|2022-02-23 20:40:50|93988|93938|93983.4|93933.4|93988|93938|93978.5|93928.5|47
1645648860000|2022-02-23 20:41:00|93983.3|93933.3|93983.4|93933.4|93986.2|93936.2|93982.8|93932.8|37
1645648870000|2022-02-23 20:41:10|93983.5|93933.5|93983.1|93933.1|93984.3|93934.3|93982.4|93932.4|35
1645648880000|2022-02-23 20:41:20|93982.9|93932.9|93985.5|93935.5|93987.2|93937.2|93982.9|93932.9|20
1645648890000|2022-02-23 20:41:30|93985|93935|93984.1|93934.1|93985.6|93935.6|93983.1|93933.1|31
1645648900000|2022-02-23 20:41:40|93984.2|93934.2|93986|93936|93986.9|93936.9|93982.7|93932.7|32
1645648910000|2022-02-23 20:41:50|93986.5|93936.5|93984.7|93934.7|93990|93940|93984.4|93934.4|38
1645648920000|2022-02-23 20:42:00|93984.9|93934.9|93988|93938|93988|93938|93983.4|93933.4|37
1645648930000|2022-02-23 20:42:10|93988.1|93938.1|93989.6|93939.6|93990.4|93940.4|93987.8|93937.8|27
1645648940000|2022-02-23 20:42:20|93989.7|93939.7|93997|93947|93998|93948|93989.7|93939.7|45
1645648950000|2022-02-23 20:42:30|93997.4|93947.4|93996.3|93946.3|93998.3|93948.3|93993.9|93943.9|40
1645648960000|2022-02-23 20:42:40|93996.7|93946.7|93995.7|93945.7|93997.2|93947.2|93990.9|93940.9|52
1645648970000|2022-02-23 20:42:50|93995.8|93945.8|93994.8|93944.8|93996.5|93946.5|93991.2|93941.2|41
1645648980000|2022-02-23 20:43:00|93995.6|93945.6|93997.3|93947.3|93997.3|93947.3|93994.8|93944.8|29
1645648990000|2022-02-23 20:43:10|93997.7|93947.7|93997.3|93947.3|93997.7|93947.7|93995.9|93945.9|18
1645649000000|2022-02-23 20:43:20|93997|93947|93997.1|93947.1|93997.3|93947.3|93996|93946|28
1645649010000|2022-02-23 20:43:30|93997.6|93947.6|93995.9|93945.9|93999.7|93949.7|93994.3|93944.3|46
1645649020000|2022-02-23 20:43:40|93996|93946|93996.4|93946.4|93997.4|93947.4|93995.6|93945.6|17
1645649030000|2022-02-23 20:43:50|93996.3|93946.3|93998.3|93948.3|93999.5|93949.5|93994.6|93944.6|22
1645649040000|2022-02-23 20:44:00|93998.2|93948.2|93996.5|93946.5|93998.2|93948.2|93995.4|93945.4|41
1645649050000|2022-02-23 20:44:10|93996.1|93946.1|93996.7|93946.7|93997.2|93947.2|93995|93945|25
1645649060000|2022-02-23 20:44:20|93996.4|93946.4|93998.8|93948.8|93998.8|93948.8|93995.8|93945.8|31
1645649070000|2022-02-23 20:44:30|94000|93950|94003|93953|94003|93953|93998|93948|43
1645649080000|2022-02-23 20:44:40|94002.6|93952.6|94002.6|93952.6|94005|93955|94001.3|93951.3|25
1645649090000|2022-02-23 20:44:50|94002|93952|94001.4|93951.4|94002.5|93952.5|93998.2|93948.2|37
1645649100000|2022-02-23 20:45:00|94002.3|93952.3|94000.5|93950.5|94002.6|93952.6|93998.7|93948.7|43
1645649110000|2022-02-23 20:45:10|94000|93950|94001.2|93951.2|94002.1|93952.1|94000|93950|27
1645649120000|2022-02-23 20:45:20|94001.3|93951.3|93979.8|93929.8|94002.1|93952.1|93973.4|93923.4|43
1645649130000|2022-02-23 20:45:30|93979.4|93929.4|93978.6|93928.6|93980.5|93930.5|93969.7|93919.7|57
1645649140000|2022-02-23 20:45:40|93981.6|93931.6|93975.1|93925.1|93984.7|93934.7|93975.1|93925.1|42
1645649150000|2022-02-23 20:45:50|93974.2|93924.2|93972.1|93922.1|93976|93925.9|93963.7|93905.8|47
1645649160000|2022-02-23 20:46:00|93972|93922|93974.7|93924.7|93975.2|93925.2|93971.5|93921.5|46
1645649170000|2022-02-23 20:46:10|93974.4|93924.4|93975.4|93925.4|93975.5|93925.5|93974.4|93924.4|32
1645649180000|2022-02-23 20:46:20|93975.2|93925.2|93978.7|93928.7|93979|93929|93975|93925|30
1645649190000|2022-02-23 20:46:30|93979|93929|93975|93925|93979.8|93929.8|93974.9|93924.9|38
1645649200000|2022-02-23 20:46:40|93974.3|93924.3|93975.7|93925.7|93976.3|93926.3|93973.1|93923.1|45
1645649210000|2022-02-23 20:46:50|93975.6|93925.6|93978.4|93928.4|93979.6|93929.6|93975.6|93925.6|34
1645649220000|2022-02-23 20:47:00|93978.2|93928.2|93978.3|93928.3|93979|93929|93977.8|93927.8|24
1645649230000|2022-02-23 20:47:10|93978.6|93928.6|93975.6|93925.6|93978.9|93928.9|93973.9|93923.9|46
1645649240000|2022-02-23 20:47:20|93975.8|93925.8|93978.6|93928.6|93979.7|93929.7|93971.2|93921.2|47
1645649250000|2022-02-23 20:47:30|93978.9|93928.9|93974.3|93924.3|93978.9|93928.9|93969.2|93919.2|39
1645649260000|2022-02-23 20:47:40|93974.1|93924.1|93979.5|93929.5|93979.5|93929.5|93974.1|93924.1|29
1645649270000|2022-02-23 20:47:50|93979.8|93929.8|93990.4|93940.4|93991.5|93941.5|93978.6|93928.6|39
1645649280000|2022-02-23 20:48:00|93989.1|93939.1|93988.1|93938.1|93992.3|93942.3|93978.6|93928.6|48
1645649290000|2022-02-23 20:48:10|93988.2|93938.2|93998.4|93948.4|93998.9|93948.9|93988.2|93938.2|43
1645649300000|2022-02-23 20:48:20|93997.7|93947.7|93998.5|93948.5|94001.1|93951.1|93997.4|93947.4|39
1645649310000|2022-02-23 20:48:30|93998.6|93948.6|93995.7|93945.7|94000.5|93950.5|93995.4|93945.4|36
1645649320000|2022-02-23 20:48:40|93994.6|93944.6|93997.5|93947.5|93997.5|93947.5|93994.6|93944.6|26
1645649330000|2022-02-23 20:48:50|93998|93948|94001.1|93951.1|94002.8|93952.8|93997.6|93947.6|27
1645649340000|2022-02-23 20:49:00|94000.8|93950.8|94004.3|93954.3|94004.3|93954.3|94000.4|93950.4|33
1645649350000|2022-02-23 20:49:10|94004.1|93954.1|93997|93947|94004.1|93954.1|93995|93945|41
1645649360000|2022-02-23 20:49:20|93996.8|93946.8|93999.2|93949.2|94000|93950|93996.1|93946.1|33
1645649370000|2022-02-23 20:49:30|93998.2|93948.2|93998.3|93948.3|93998.3|93948.3|93995.9|93945.9|32
1645649380000|2022-02-23 20:49:40|93998.2|93948.2|94002.5|93952.5|94002.9|93952.9|93996.3|93946.3|29
1645649390000|2022-02-23 20:49:50|94003.3|93953.3|94003.8|93953.8|94004.4|93954.4|94003|93953|30
1645649400000|2022-02-23 20:50:00|94004|93954|94007.6|93957.6|94010|93960|94004|93954|50
1645649410000|2022-02-23 20:50:10|94007.3|93957.3|94012|93962|94012.2|93962.2|94006.2|93956.2|36
1645649420000|2022-02-23 20:50:20|94012.3|93962.3|94018.2|93968.2|94018.4|93968.4|94011.3|93961.3|53
1645649430000|2022-02-23 20:50:30|94017|93967|94021.4|93971.4|94021.4|93971.4|94013.4|93963.4|49
1645649440000|2022-02-23 20:50:40|94021.6|93971.6|94021.6|93971.6|94022.6|93972.6|94019.6|93969.6|46
1645649450000|2022-02-23 20:50:50|94021.7|93971.7|94015.1|93965.1|94021.7|93971.7|94014.5|93964.5|37
1645649460000|2022-02-23 20:51:00|94014.9|93964.9|94018.1|93968.1|94018.8|93968.8|94013.6|93963.6|35
1645649470000|2022-02-23 20:51:10|94018.2|93968.2|94016.6|93966.6|94018.6|93968.6|94016|93966|26
1645649480000|2022-02-23 20:51:20|94016.7|93966.7|94017.9|93967.9|94018.2|93968.2|94016.5|93966.5|17
1645649490000|2022-02-23 20:51:30|94017.8|93967.8|94016.5|93966.5|94017.8|93967.8|94016.4|93966.4|24
1645649500000|2022-02-23 20:51:40|94016.6|93966.6|94015.2|93965.2|94017.8|93967.8|94015.2|93965.2|28
1645649510000|2022-02-23 20:51:50|94015.4|93965.4|94017.3|93967.3|94017.4|93967.4|94014.7|93964.7|26
1645649520000|2022-02-23 20:52:00|94017.2|93967.2|94016|93966|94020.4|93970.4|94015.9|93965.9|45
1645649530000|2022-02-23 20:52:10|94015.8|93965.8|94004.4|93954.4|94015.8|93965.8|94003.9|93953.9|60
1645649540000|2022-02-23 20:52:20|94004.7|93954.7|94004.1|93954.1|94006.5|93956.5|94003.8|93953.8|43
1645649550000|2022-02-23 20:52:30|94001.2|93951.2|94000.2|93950.2|94001.5|93951.5|93998.9|93948.9|43
1645649560000|2022-02-23 20:52:40|94000.8|93950.8|94001.1|93951.1|94002.2|93952.2|93998.8|93948.8|28
1645649570000|2022-02-23 20:52:50|94001.7|93951.7|94002|93952|94004.1|93954.1|94001.2|93951.2|33
1645649580000|2022-02-23 20:53:00|94002.1|93952.1|94001.9|93951.9|94003.1|93953.1|94001.8|93951.8|31
1645649590000|2022-02-23 20:53:10|94002.4|93952.4|94001.5|93951.5|94002.5|93952.5|94001.2|93951.2|27
1645649600000|2022-02-23 20:53:20|94001.4|93951.4|94002.5|93952.5|94002.5|93952.5|94001.3|93951.3|18
1645649610000|2022-02-23 20:53:30|94002.7|93952.7|94004.5|93954.5|94005.2|93955.2|94002.4|93952.4|32
1645649620000|2022-02-23 20:53:40|94005.2|93955.2|94006.4|93956.4|94008.3|93958.3|94005.2|93955.2|67
1645649630000|2022-02-23 20:53:50|94006.7|93956.7|94006.7|93956.7|94007.8|93957.8|94004.1|93954.1|73
1645649640000|2022-02-23 20:54:00|94005.2|93955.2|94001.8|93951.8|94006.8|93956.8|94001.7|93951.7|52
1645649650000|2022-02-23 20:54:10|93997.9|93947.9|93999.5|93949.5|94000.7|93950.7|93995.7|93945.7|60
1645649660000|2022-02-23 20:54:20|93999.1|93949.1|94002.8|93952.8|94003.9|93953.9|93999.1|93949.1|47
1645649670000|2022-02-23 20:54:30|94003.2|93953.2|94001.8|93951.8|94004|93954|94001.3|93951.3|25
1645649680000|2022-02-23 20:54:40|94002|93952|94003.8|93953.8|94004.6|93954.6|94002|93952|37
1645649690000|2022-02-23 20:54:50|94003.4|93953.4|94004.9|93954.9|94005.2|93955.2|94002.6|93952.6|31
1645649700000|2022-02-23 20:55:00|94004.3|93954.3|93997.1|93947.1|94007.5|93957.5|93996.6|93946.6|65
1645649710000|2022-02-23 20:55:10|93996.7|93946.7|93999.6|93949.6|94000.5|93950.5|93996.7|93946.7|51
1645649720000|2022-02-23 20:55:20|93999.2|93949.2|94005.7|93955.7|94007.4|93957.4|93999.2|93949.2|45
1645649730000|2022-02-23 20:55:30|94004.8|93954.8|94006.8|93956.8|94008.4|93958.4|94004.3|93954.3|29
1645649740000|2022-02-23 20:55:40|94006.9|93956.9|94005.5|93955.5|94006.9|93956.9|94005|93955|23
1645649750000|2022-02-23 20:55:50|94005.4|93955.4|94005.2|93955.2|94006.1|93956.1|94004.8|93954.8|26
1645649760000|2022-02-23 20:56:00|94005.3|93955.3|94003.8|93953.8|94005.8|93955.8|94000.8|93950.8|48
1645649770000|2022-02-23 20:56:10|94003.7|93953.7|94007|93957|94007|93957|94003.2|93953.2|22
1645649780000|2022-02-23 20:56:20|94006.3|93956.3|94005.6|93955.6|94008.2|93958.2|94003.8|93953.8|28
1645649790000|2022-02-23 20:56:30|94006.4|93956.4|94007.3|93957.3|94007.8|93957.8|94004.9|93954.9|28
1645649800000|2022-02-23 20:56:40|94007.1|93957.1|94003.9|93953.9|94007.1|93957.1|94003.6|93953.6|24
1645649810000|2022-02-23 20:56:50|94003.4|93953.4|94000.7|93950.7|94003.9|93953.9|94000.6|93950.6|24
1645649820000|2022-02-23 20:57:00|94000.9|93950.9|93997.7|93947.7|94001.7|93951.7|93997.2|93947.2|24
1645649830000|2022-02-23 20:57:10|93997|93947|94004|93954|94007.4|93957.4|93995.6|93945.6|38
1645649840000|2022-02-23 20:57:20|94003.2|93953.2|94003.1|93953.1|94004.4|93954.4|94003|93953|20
1645649850000|2022-02-23 20:57:30|94002.6|93952.6|94009.7|93959.7|94010.6|93960.6|94002.6|93952.6|37
1645649860000|2022-02-23 20:57:40|94009.4|93959.4|94008.8|93958.8|94010.3|93960.3|94008.4|93958.4|21
1645649870000|2022-02-23 20:57:50|94008.6|93958.6|94012.2|93962.2|94012.3|93962.3|94008.6|93958.6|22
1645649880000|2022-02-23 20:58:00|94012.3|93962.3|94007|93957|94012.3|93962.3|94006.6|93956.6|29
1645649890000|2022-02-23 20:58:10|94007.4|93957.4|94004.5|93954.5|94007.4|93957.4|94004.4|93954.4|42
1645649900000|2022-02-23 20:58:20|94004.9|93954.9|94001|93951|94005.5|93955.5|94000.2|93950.2|41
1645649910000|2022-02-23 20:58:30|94000.6|93950.6|94000.6|93950.6|94002.5|93952.5|94000|93950|33
1645649920000|2022-02-23 20:58:40|94001.1|93951.1|94001.8|93951.8|94002.8|93952.8|94000.2|93950.2|49
1645649930000|2022-02-23 20:58:50|94001.9|93951.9|93996.7|93946.7|94002.8|93952.8|93996|93946|43
1645649940000|2022-02-23 20:59:00|93996.4|93946.4|93990.1|93940.1|93997|93947|93988.7|93938.7|55
1645649950000|2022-02-23 20:59:10|93989.4|93939.4|93987.7|93937.7|93991.9|93941.9|93987.7|93937.7|58
1645649960000|2022-02-23 20:59:20|93987.5|93937.5|93979.8|93929.8|93988.9|93938.9|93978.6|93928.6|49
1645649970000|2022-02-23 20:59:30|93979.9|93929.9|93988.8|93938.8|93988.8|93938.8|93979|93929|55
1645649980000|2022-02-23 20:59:40|93989.1|93939.1|93992.6|93942.6|93999.1|93949.1|93989.1|93939.1|57
1645649990000|2022-02-23 20:59:50|93992.4|93942.4|93989.2|93939.2|93992.9|93942.9|93987.8|93937.8|59
1645650000000|2022-02-23 21:00:00|93987.6|93937.6|93992.3|93942.3|93992.6|93942.6|93985.9|93935.9|47
1645650010000|2022-02-23 21:00:10|93992.5|93942.5|93984.4|93934.4|93992.5|93942.5|93982.1|93932.1|40
1645650020000|2022-02-23 21:00:20|93984.2|93934.2|93982.9|93932.9|93985|93935|93981.5|93931.5|34
1645650030000|2022-02-23 21:00:30|93983.2|93933.2|93970.3|93920.3|93983.2|93933.2|93970.3|93920.3|40
1645650040000|2022-02-23 21:00:40|93970.7|93920.7|93970.5|93920.5|93971.9|93921.9|93970.3|93920.3|25
1645650050000|2022-02-23 21:00:50|93970.6|93920.6|93964.9|93914.9|93970.6|93920.6|93963.9|93913.9|29
1645650060000|2022-02-23 21:01:00|93964.7|93914.7|93958|93908|93965|93915|93957.7|93907.7|51
1645650070000|2022-02-23 21:01:10|93957.7|93907.7|93958.8|93908.8|93959.9|93909.9|93957.6|93907.6|34
1645650080000|2022-02-23 21:01:20|93958.6|93908.6|93960.9|93910.9|93961.3|93911.3|93958.3|93908.3|28
1645650090000|2022-02-23 21:01:30|93960.8|93910.8|93961.1|93911.1|93964.2|93914.2|93960.3|93910.3|30
1645650100000|2022-02-23 21:01:40|93960.9|93910.9|93961.4|93911.4|93961.8|93911.8|93960.9|93910.9|24
1645650110000|2022-02-23 21:01:50|93961.1|93911.1|93960.6|93910.6|93962.3|93912.3|93960.5|93910.5|22
1645650120000|2022-02-23 21:02:00|93960.7|93910.7|93960.6|93910.6|93961.5|93911.5|93960.4|93910.4|26
1645650130000|2022-02-23 21:02:10|93960.4|93910.4|93959.7|93909.7|93960.4|93910.4|93959|93909|23
1645650140000|2022-02-23 21:02:20|93959.9|93909.9|93968.7|93918.7|93968.8|93918.8|93959.9|93909.9|31
1645650150000|2022-02-23 21:02:30|93968.5|93918.5|93973.7|93923.7|93974.1|93924.1|93967.5|93917.5|34
1645650160000|2022-02-23 21:02:40|93973.6|93923.6|93975.8|93925.8|93975.8|93925.8|93973.3|93923.3|12
1645650170000|2022-02-23 21:02:50|93976|93926|93977|93927|93977.8|93927.8|93975.8|93925.8|18
1645650180000|2022-02-23 21:03:00|93977.1|93927.1|93977.2|93927.2|93977.5|93927.5|93977.1|93927.1|8
1645650190000|2022-02-23 21:03:10|93977.1|93927.1|93977.3|93927.3|93977.6|93927.6|93976.6|93926.6|11
1645650200000|2022-02-23 21:03:20|93978.2|93928.2|93977.9|93927.9|93978.2|93928.2|93977.9|93927.9|6
1645650210000|2022-02-23 21:03:30|93978.2|93928.2|93975.2|93925.2|93978.6|93928.6|93975.2|93925.2|29
1645650220000|2022-02-23 21:03:40|93975.3|93925.3|93975.1|93925.1|93976.8|93926.8|93973.6|93923.6|27
1645650230000|2022-02-23 21:03:50|93975.7|93925.7|93977.3|93927.3|93977.8|93927.8|93975.5|93925.5|18
1645650240000|2022-02-23 21:04:00|93977.2|93927.2|93976.6|93926.6|93977.3|93927.3|93976.4|93926.4|12
1645650250000|2022-02-23 21:04:10|93976.8|93926.8|93977.2|93927.2|93977.4|93927.4|93976.1|93926.1|10
1645650260000|2022-02-23 21:04:20|93977.3|93927.3|93976.9|93926.9|93977.6|93927.6|93976.5|93926.5|13
1645650270000|2022-02-23 21:04:30|93977.3|93927.3|93980.2|93930.2|93980.6|93930.6|93976.8|93926.8|23
1645650280000|2022-02-23 21:04:40|93979.8|93929.8|93979.5|93929.5|93981.2|93931.2|93979.5|93929.5|20
1645650290000|2022-02-23 21:04:50|93979.3|93929.3|93977.1|93927.1|93979.6|93929.6|93977|93927|22
1645650300000|2022-02-23 21:05:00|93977.7|93927.7|93974.7|93924.7|93977.7|93927.7|93973.4|93923.4|20
1645650310000|2022-02-23 21:05:10|93974.6|93924.6|93969.8|93919.8|93974.6|93924.6|93969.2|93919.2|47
1645650320000|2022-02-23 21:05:20|93969.9|93919.9|93970.5|93920.5|93971.4|93921.4|93968.5|93918.5|35
1645650330000|2022-02-23 21:05:30|93969.7|93919.7|93970.8|93920.8|93970.9|93920.9|93969|93919|33
1645650340000|2022-02-23 21:05:40|93970.5|93920.5|93972.4|93922.4|93972.6|93922.6|93969.3|93919.3|19
1645650350000|2022-02-23 21:05:50|93969.8|93919.8|93968.2|93918.2|93972.4|93922.4|93967.3|93917.3|30
1645650360000|2022-02-23 21:06:00|93968.3|93918.3|93967.6|93917.6|93970.2|93920.2|93967.1|93917.1|31
1645650370000|2022-02-23 21:06:10|93967.5|93917.5|93968.8|93918.8|93968.9|93918.9|93966|93916|19
1645650380000|2022-02-23 21:06:20|93968.6|93918.6|93969.8|93919.8|93970.3|93920.3|93968.1|93918.1|24
1645650390000|2022-02-23 21:06:30|93970.2|93920.2|93969.7|93919.7|93972.8|93922.8|93969.7|93919.7|25
1645650400000|2022-02-23 21:06:40|93970.2|93920.2|93968.9|93918.9|93972|93922|93968.9|93918.9|23
1645650410000|2022-02-23 21:06:50|93970.5|93920.5|93971.8|93921.8|93971.8|93921.8|93970.2|93920.2|15
1645650420000|2022-02-23 21:07:00|93972.3|93922.3|93973.1|93923.1|93973.1|93923.1|93970.5|93920.5|19
1645650430000|2022-02-23 21:07:10|93972.3|93922.3|93972.6|93922.6|93974|93924|93970.9|93920.9|31
1645650440000|2022-02-23 21:07:20|93973|93923|93972.9|93922.9|93973.4|93923.4|93971.7|93921.7|10
1645650450000|2022-02-23 21:07:30|93973.3|93923.3|93973.3|93923.3|93973.9|93923.9|93972.9|93922.9|9
1645650460000|2022-02-23 21:07:40|93973.6|93923.6|93970.3|93920.3|93973.6|93923.6|93967.4|93917.4|28
1645650470000|2022-02-23 21:07:50|93970.2|93920.2|93973.8|93923.8|93973.8|93923.8|93968.1|93918.1|36
1645650480000|2022-02-23 21:08:00|93973.6|93923.6|93973.3|93923.3|93973.8|93923.8|93971.8|93921.8|26
1645650490000|2022-02-23 21:08:10|93973|93923|93970.4|93920.4|93973.8|93923.8|93970.4|93920.4|26
1645650500000|2022-02-23 21:08:20|93970.7|93920.7|93972.4|93922.4|93974.1|93924.1|93969.6|93919.6|41
1645650510000|2022-02-23 21:08:30|93972.6|93922.6|93970.8|93920.8|93972.6|93922.6|93968.7|93918.7|26
1645650520000|2022-02-23 21:08:40|93970.9|93920.9|93969.8|93919.8|93971.4|93921.4|93969.1|93919.1|28
1645650530000|2022-02-23 21:08:50|93968.8|93918.8|93969.6|93919.6|93970.2|93920.2|93967.5|93917.5|20
1645650540000|2022-02-23 21:09:00|93969.7|93919.7|93970.1|93920.1|93970.8|93920.8|93969.4|93919.4|13
1645650550000|2022-02-23 21:09:10|93970|93920|93971.9|93921.9|93974.5|93924.5|93970|93920|27
1645650560000|2022-02-23 21:09:20|93971.6|93921.6|93970.2|93920.2|93972|93922|93970.2|93920.2|30
1645650570000|2022-02-23 21:09:30|93970.3|93920.3|93971.6|93921.6|93971.7|93921.7|93969.8|93919.8|14
1645650580000|2022-02-23 21:09:40|93971.8|93921.8|93969.8|93919.8|93972.5|93922.5|93969.3|93919.3|22
1645650590000|2022-02-23 21:09:50|93969.6|93919.6|93969.7|93919.7|93972.8|93922.8|93966.5|93916.5|54
1645650600000|2022-02-23 21:10:00|93969.5|93919.5|93967.4|93917.4|93970|93920|93966.1|93916.1|32
1645650610000|2022-02-23 21:10:10|93967.8|93917.8|93966.6|93916.6|93967.8|93917.8|93966.3|93916.3|17
1645650620000|2022-02-23 21:10:20|93966.5|93916.5|93966.9|93916.9|93967.7|93917.7|93966.5|93916.5|14
1645650630000|2022-02-23 21:10:30|93966.8|93916.8|93962.7|93912.7|93967|93917|93960|93910|29
1645650640000|2022-02-23 21:10:40|93964.1|93914.1|93967.3|93917.3|93969.7|93919.7|93963.5|93913.5|33
1645650650000|2022-02-23 21:10:50|93967.6|93917.6|93975.9|93925.9|93976.2|93926.2|93966.4|93916.4|44
1645650660000|2022-02-23 21:11:00|93976|93926|93974.4|93924.4|93977.1|93927.1|93970.6|93920.6|17
1645650670000|2022-02-23 21:11:10|93975.3|93925.3|93974.4|93924.4|93975.3|93925.3|93972.6|93922.6|17
1645650680000|2022-02-23 21:11:20|93973.7|93923.7|93979|93929|93979|93929|93973.5|93923.5|22
1645650690000|2022-02-23 21:11:30|93978.3|93928.3|93979.2|93929.2|93980|93930|93977.6|93927.6|26
1645650700000|2022-02-23 21:11:40|93978.9|93928.9|93979.3|93929.3|93979.4|93929.4|93977.6|93927.6|14
1645650710000|2022-02-23 21:11:50|93978|93928|93977.3|93927.3|93978|93928|93977.3|93927.3|15
1645650720000|2022-02-23 21:12:00|93977.7|93927.7|93976.7|93926.7|93979.9|93929.9|93975.8|93925.8|19
1645650730000|2022-02-23 21:12:10|93977.8|93927.8|93975.9|93925.9|93977.8|93927.8|93975.9|93925.9|6
1645650740000|2022-02-23 21:12:20|93977|93927|93977.6|93927.6|93977.6|93927.6|93976.4|93926.4|6
1645650750000|2022-02-23 21:12:30|93977.8|93927.8|93973.7|93923.7|93977.9|93927.9|93973.7|93923.7|36
1645650760000|2022-02-23 21:12:40|93974.4|93924.4|93972.4|93922.4|93976.1|93926.1|93972.3|93922.3|46
1645650770000|2022-02-23 21:12:50|93973.1|93923.1|93971.3|93921.3|93973.2|93923.2|93971|93921|38
1645650780000|2022-02-23 21:13:00|93971.7|93921.7|93961.5|93911.5|93972.4|93922.4|93958.5|93908.5|52
1645650790000|2022-02-23 21:13:10|93961.3|93911.3|93960.1|93910.1|93964|93914|93958.5|93908.5|67
1645650800000|2022-02-23 21:13:20|93959.9|93909.9|93965|93915|93965|93915|93957.8|93907.8|66
1645650810000|2022-02-23 21:13:30|93964.6|93914.6|93961.7|93911.7|93964.6|93914.6|93958.6|93908.6|65
1645650820000|2022-02-23 21:13:40|93961.2|93911.2|93959.6|93909.6|93961.6|93911.6|93958.7|93908.7|64
1645650830000|2022-02-23 21:13:50|93960.4|93910.4|93958.8|93908.8|93960.8|93910.8|93957.6|93907.6|56
1645650840000|2022-02-23 21:14:00|93959.6|93909.6|93959.8|93909.8|93963.4|93913.4|93957.9|93907.9|50
1645650850000|2022-02-23 21:14:10|93959.7|93909.7|93947.7|93897.7|93960.3|93910.3|93946.6|93896.6|54
1645650860000|2022-02-23 21:14:20|93947.8|93897.8|93943.1|93893.1|93947.9|93897.9|93939.8|93889.8|57
1645650870000|2022-02-23 21:14:30|93942.8|93892.8|93934|93884|93942.8|93892.8|93931.1|93881.1|61
1645650880000|2022-02-23 21:14:40|93933.9|93883.9|93936.9|93886.9|93938.1|93888.1|93932.6|93882.6|38
1645650890000|2022-02-23 21:14:50|93938.7|93888.7|93938.9|93888.9|93940.3|93890.3|93937.2|93887.2|52
1645650900000|2022-02-23 21:15:00|93939.1|93889.1|93937.9|93887.9|93940.3|93890.3|93933|93883|49
1645650910000|2022-02-23 21:15:10|93937|93887|93934.4|93884.4|93938.9|93888.9|93933.8|93883.8|23
1645650920000|2022-02-23 21:15:20|93936.8|93886.8|93933.5|93883.5|93937.4|93887.4|93933.4|93883.4|23
1645650930000|2022-02-23 21:15:30|93933.7|93883.7|93935.8|93885.8|93936.8|93886.8|93933.5|93883.5|13
1645650940000|2022-02-23 21:15:40|93935.7|93885.7|93935.3|93885.3|93939.7|93889.7|93935.3|93885.3|23
1645650950000|2022-02-23 21:15:50|93934.4|93884.4|93933.5|93883.5|93936.4|93886.4|93931.5|93881.5|35
1645650960000|2022-02-23 21:16:00|93934|93884|93933.3|93883.3|93934.3|93884.3|93932.3|93882.3|21
1645650970000|2022-02-23 21:16:10|93933.4|93883.4|93937.9|93887.9|93938|93888|93933.2|93883.2|38
1645650980000|2022-02-23 21:16:20|93937.7|93887.7|93936.2|93886.2|93941.5|93891.5|93935.1|93885.1|52
1645650990000|2022-02-23 21:16:30|93937.6|93887.6|93940|93890|93941.9|93891.9|93935|93885|36
1645651000000|2022-02-23 21:16:40|93940.6|93890.6|93941.3|93891.3|93941.8|93891.8|93937.9|93887.9|28
1645651010000|2022-02-23 21:16:50|93941.4|93891.4|93940.2|93890.2|93943.7|93893.7|93939.1|93889.1|44
1645651020000|2022-02-23 21:17:00|93939.9|93889.9|93940|93890|93940.1|93890.1|93935.3|93885.3|45
1645651030000|2022-02-23 21:17:10|93939.5|93889.5|93940.3|93890.3|93941.4|93891.4|93938.9|93888.9|17
1645651040000|2022-02-23 21:17:20|93942.4|93892.4|93943.4|93893.4|93946.3|93896.3|93938.9|93888.9|36
1645651050000|2022-02-23 21:17:30|93943.3|93893.3|93949.4|93899.4|93949.4|93899.4|93941.8|93891.8|59
1645651060000|2022-02-23 21:17:40|93949.5|93899.5|93951.1|93901.1|93952.2|93902.2|93945.7|93895.7|51
1645651070000|2022-02-23 21:17:50|93951.2|93901.2|93945.1|93895.1|93951.5|93901.5|93945.1|93895.1|53
1645651080000|2022-02-23 21:18:00|93944.4|93894.4|93942.8|93892.8|93948.2|93898.2|93942.3|93892.3|56
1645651090000|2022-02-23 21:18:10|93941.8|93891.8|93941.2|93891.2|93947.4|93897.4|93941.2|93891.2|41
1645651100000|2022-02-23 21:18:20|93940.9|93890.9|93937.4|93887.4|93944.7|93894.7|93936.9|93886.9|40
1645651110000|2022-02-23 21:18:30|93937.6|93887.6|93937.6|93887.6|93941.2|93891.2|93936.8|93886.8|32
1645651120000|2022-02-23 21:18:40|93938|93888|93939.9|93889.9|93945.2|93895.2|93936.6|93886.6|39
1645651130000|2022-02-23 21:18:50|93939.8|93889.8|93943.2|93893.2|93945.7|93895.7|93939.8|93889.8|26
1645651140000|2022-02-23 21:19:00|93943.4|93893.4|93944.3|93894.3|93946.1|93896.1|93942.7|93892.7|20
1645651150000|2022-02-23 21:19:10|93943.7|93893.7|93951.3|93901.3|93954|93904|93941.1|93891.1|32
1645651160000|2022-02-23 21:19:20|93952.5|93902.5|93949.3|93899.3|93953.8|93903.8|93946.9|93896.9|31
1645651170000|2022-02-23 21:19:30|93950.2|93900.2|93948.1|93898.1|93950.2|93900.2|93947.2|93897.2|18
1645651180000|2022-02-23 21:19:40|93947.3|93897.3|93947.5|93897.5|93950|93900|93947.1|93897.1|20
1645651190000|2022-02-23 21:19:50|93948.7|93898.7|93945.4|93895.4|93948.7|93898.7|93944.4|93894.4|32
1645651200000|2022-02-23 21:20:00|93945.3|93895.3|93940|93890|93950.6|93900.6|93940|93890|54
1645651210000|2022-02-23 21:20:10|93939.8|93889.8|93941|93891|93943.4|93893.4|93939.8|93889.8|22
1645651220000|2022-02-23 21:20:20|93940.2|93890.2|93945.1|93895.1|93945.5|93895.5|93940.2|93890.2|21
1645651230000|2022-02-23 21:20:30|93945.3|93895.3|93946.4|93896.4|93946.6|93896.6|93942.4|93892.4|19
1645651240000|2022-02-23 21:20:40|93946.5|93896.5|93946.2|93896.2|93948.6|93898.6|93945.5|93895.5|31
1645651250000|2022-02-23 21:20:50|93946.6|93896.6|93949.8|93899.8|93950.3|93900.3|93946.5|93896.5|28
1645651260000|2022-02-23 21:21:00|93951.2|93901.2|93946.1|93896.1|93951.4|93901.4|93946.1|93896.1|30
1645651270000|2022-02-23 21:21:10|93946.6|93896.6|93944|93894|93948.5|93898.5|93942.2|93892.2|20
1645651280000|2022-02-23 21:21:20|93944.4|93894.4|93943.5|93893.5|93944.8|93894.8|93942.5|93892.5|15
1645651290000|2022-02-23 21:21:30|93944.1|93894.1|93946.8|93896.8|93946.8|93896.8|93943.6|93893.6|19
1645651300000|2022-02-23 21:21:40|93946.6|93896.6|93945.4|93895.4|93949.2|93899.2|93943.6|93893.6|28
1645651310000|2022-02-23 21:21:50|93944.7|93894.7|93944.9|93894.9|93946.6|93896.6|93941.5|93891.5|15
1645651320000|2022-02-23 21:22:00|93944|93894|93945.2|93895.2|93947.8|93897.8|93941.9|93891.9|35
1645651330000|2022-02-23 21:22:10|93945.3|93895.3|93948.3|93898.3|93949.4|93899.4|93940.6|93890.6|55
1645651340000|2022-02-23 21:22:20|93950.3|93900.3|93947.1|93897.1|93952.1|93902.1|93938.5|93888.5|50
1645651350000|2022-02-23 21:22:30|93948.2|93898.2|93945.3|93895.3|93950.2|93900.2|93944.6|93894.6|29
1645651360000|2022-02-23 21:22:40|93945.4|93895.4|93952.3|93902.3|93955.9|93905.9|93938.2|93888.2|37
1645651370000|2022-02-23 21:22:50|93951.7|93901.7|93949.5|93899.5|93961.4|93911.4|93949.4|93899.4|71
1645651380000|2022-02-23 21:23:00|93947.6|93897.6|93944.2|93894.2|93948.9|93898.9|93942.7|93892.7|29
1645651390000|2022-02-23 21:23:10|93943.8|93893.8|93954.6|93904.6|93954.6|93904.6|93941.6|93891.6|27
1645651400000|2022-02-23 21:23:20|93953|93903|93946|93896|93955.7|93905.7|93942.9|93892.9|37
1645651410000|2022-02-23 21:23:30|93947.9|93897.9|93947.3|93897.3|93949.9|93899.9|93946.9|93896.9|25
1645651420000|2022-02-23 21:23:40|93947.9|93897.9|93944.8|93894.8|93947.9|93897.9|93943.8|93893.8|5
1645651430000|2022-02-23 21:23:50|93945.1|93895.1|93943.7|93893.7|93947.2|93897.2|93942.2|93892.2|5
1645651440000|2022-02-23 21:24:00|93943.4|93893.4|93942.3|93892.3|93947.7|93897.7|93940.3|93890.3|21
1645651450000|2022-02-23 21:24:10|93945.5|93895.5|93945|93895|93946.4|93896.4|93944.4|93894.4|21
1645651460000|2022-02-23 21:24:20|93945.4|93895.4|93942.8|93892.8|93945.6|93895.6|93941.4|93891.4|29
1645651470000|2022-02-23 21:24:30|93942.7|93892.7|93947.9|93897.9|93951.6|93901.6|93939.4|93889.4|49
1645651480000|2022-02-23 21:24:40|93947.6|93897.6|93948.2|93898.2|93949.2|93899.2|93943.2|93893.2|27
1645651490000|2022-02-23 21:24:50|93948.1|93898.1|93947.2|93897.2|93949.1|93899.1|93941.3|93891.3|42
1645651500000|2022-02-23 21:25:00|93946.4|93896.4|93937.7|93887.7|93951.9|93901.9|93937.1|93887.1|61
1645651510000|2022-02-23 21:25:10|93938.8|93888.8|93934.8|93884.8|93942.3|93890.3|93929|93862.7|68
1645651520000|2022-02-23 21:25:20|93933.7|93883.7|93930|93880|93933.7|93883.7|93928.6|93878.6|35
1645651530000|2022-02-23 21:25:30|93929.3|93879.3|93930.3|93880.3|93931.3|93881.3|93926|93876|30
1645651540000|2022-02-23 21:25:40|93929.4|93879.4|93924.2|93874.2|93930.7|93880.7|93924.2|93874.2|27
1645651550000|2022-02-23 21:25:50|93925.6|93875.6|93930.9|93880.9|93933.6|93883.6|93922.1|93872.1|28
1645651560000|2022-02-23 21:26:00|93930.7|93880.7|93939.6|93869.3|93939.6|93881.6|93928.1|93869.3|15
1645651570000|2022-02-23 21:26:10|93940.2|93869.1|93928.8|93878.8|93941.7|93878.8|93927.7|93867.4|8
1645651580000|2022-02-23 21:26:20|93931.2|93881.2|93925.3|93875.3|93931.3|93881.3|93925.3|93875.3|9
1645651590000|2022-02-23 21:26:30|93925.5|93875.5|93928.5|93878.5|93946.1|93881.2|93925.4|93862.6|24
1645651600000|2022-02-23 21:26:40|93926.3|93876.3|93927.2|93877.2|93944.5|93881.8|93925.1|93854.3|32
1645651610000|2022-02-23 21:26:50|93926|93876|93926.3|93876.3|93935.9|93881|93925.2|93865.2|29
1645651620000|2022-02-23 21:27:00|93925.3|93875.3|93926.9|93876.9|93929.5|93879.5|93925.3|93875.3|14
1645651630000|2022-02-23 21:27:10|93927.3|93877.3|93917|93867|93936.6|93877.8|93912.7|93850.7|49
1645651640000|2022-02-23 21:27:20|93913.6|93863.6|93916.2|93866.2|93926.4|93867.3|93913.5|93856.1|24
1645651650000|2022-02-23 21:27:30|93915.6|93865.6|93914.4|93864.4|93918.7|93868.7|93914|93864|18
1645651660000|2022-02-23 21:27:40|93914.3|93864.3|93914.3|93864.3|93919.6|93869.6|93913.5|93863.5|47
1645651670000|2022-02-23 21:27:50|93914.4|93864.4|93915.6|93865.6|93917.4|93867.4|93913.2|93863.2|40
1645651680000|2022-02-23 21:28:00|93915.9|93865.9|93916.1|93866.1|93918|93868|93913.9|93863.9|23
1645651690000|2022-02-23 21:28:10|93916|93866|93916.4|93866.4|93918.1|93868.1|93915.4|93865.4|32
1645651700000|2022-02-23 21:28:20|93914.7|93864.7|93915.2|93865.2|93917.4|93867.4|93913.4|93863.4|39
1645651710000|2022-02-23 21:28:30|93915.5|93865.5|93915.8|93865.8|93917.3|93867.3|93915|93865|11
1645651720000|2022-02-23 21:28:40|93915.7|93865.7|93915.7|93865.7|93917.7|93867.7|93915.3|93865.3|11
1645651730000|2022-02-23 21:28:50|93916.2|93866.2|93921.5|93871.5|93921.7|93871.7|93915|93865|22
1645651740000|2022-02-23 21:29:00|93920.2|93870.2|93923.2|93873.2|93937.9|93876.2|93917.8|93862.6|48
1645651750000|2022-02-23 21:29:10|93922.4|93872.4|93917.2|93867.2|93937.6|93872.6|93916.4|93861.6|53
1645651760000|2022-02-23 21:29:20|93917|93867|93917.2|93867.2|93940.9|93877|93915.9|93862.1|58
1645651770000|2022-02-23 21:29:30|93917.1|93867.1|93924.3|93874.3|93924.3|93874.3|93913.4|93863.4|37
1645651780000|2022-02-23 21:29:40|93925.5|93875.5|93919.8|93869.8|93925.5|93875.5|93918.2|93868.2|46
1645651790000|2022-02-23 21:29:50|93918.8|93868.8|93931|93881|93950.5|93889.8|93918.8|93868.8|67
1645651800000|2022-02-23 21:30:00|93931.7|93881.7|93923.6|93873.6|93935.2|93885.2|93923.6|93873.6|54
1645651810000|2022-02-23 21:30:10|93926.1|93876.1|93930.6|93880.6|93932.7|93882.7|93923.7|93873.7|45
1645651820000|2022-02-23 21:30:20|93929.6|93879.6|93930.8|93880.8|93932.1|93882.1|93928.7|93878.7|29
1645651830000|2022-02-23 21:30:30|93930.9|93880.9|93929.9|93879.9|93932.1|93882.1|93929.2|93879.2|26
1645651840000|2022-02-23 21:30:40|93931.1|93881.1|93938.6|93888.6|93944.6|93894.6|93930.8|93880.8|51
1645651850000|2022-02-23 21:30:50|93938.3|93888.3|93938.1|93888.1|93941.5|93891.5|93936.9|93886.9|39
1645651860000|2022-02-23 21:31:00|93938.8|93888.8|93940.3|93890.3|93944.8|93894.8|93937.3|93887.3|32
1645651870000|2022-02-23 21:31:10|93939.6|93889.6|93940.4|93890.4|93943.4|93893.4|93938.4|93888.4|36
1645651880000|2022-02-23 21:31:20|93940.7|93890.7|93945.4|93895.4|93945.4|93895.4|93939.8|93889.8|18
1645651890000|2022-02-23 21:31:30|93944.8|93894.8|93943.4|93893.4|93947.4|93897.4|93943.1|93893.1|16
1645651900000|2022-02-23 21:31:40|93942.7|93892.7|93941.9|93891.9|93943.4|93893.4|93936.3|93886.3|36
1645651910000|2022-02-23 21:31:50|93942.4|93892.4|93943.5|93893.5|93946.3|93896.3|93939.7|93889.7|51
1645651920000|2022-02-23 21:32:00|93943.3|93893.3|93943.3|93893.3|93943.3|93893.3|93940.5|93890.5|24
1645651930000|2022-02-23 21:32:10|93941.1|93891.1|93941.1|93891.1|93944.1|93894.1|93941.1|93891.1|16
1645651940000|2022-02-23 21:32:20|93940.9|93890.9|93940.8|93890.8|93943|93893|93940.1|93890.1|35
1645651950000|2022-02-23 21:32:30|93941.1|93891.1|93941.4|93891.4|93941.7|93891.7|93940|93890|20
1645651960000|2022-02-23 21:32:40|93940.7|93890.7|93941.8|93891.8|93944.8|93894.8|93938.8|93888.8|45
1645651970000|2022-02-23 21:32:50|93941.4|93891.4|93942.2|93892.2|93943.4|93893.4|93940.8|93890.8|18
1645651980000|2022-02-23 21:33:00|93942|93892|93938.6|93888.6|93946|93896|93938.5|93888.5|33
1645651990000|2022-02-23 21:33:10|93939.4|93889.4|93940.6|93890.6|93941.6|93891.6|93933.6|93883.6|49
1645652000000|2022-02-23 21:33:20|93940|93890|93943.3|93893.3|93945.2|93895.2|93940|93890|28
1645652010000|2022-02-23 21:33:30|93943.5|93893.5|93944.3|93894.3|93944.7|93894.7|93941.7|93891.7|8
1645652020000|2022-02-23 21:33:40|93944.2|93894.2|93946.6|93896.6|93946.6|93896.6|93943|93893|19
1645652030000|2022-02-23 21:33:50|93946.3|93896.3|93947.4|93897.4|93947.7|93897.7|93945|93895|27
1645652040000|2022-02-23 21:34:00|93947.2|93897.2|93949.2|93899.2|93950.3|93900.3|93947.2|93897.2|23
1645652050000|2022-02-23 21:34:10|93948.8|93898.8|93948.5|93898.5|93949.6|93899.6|93947.2|93897.2|15
1645652060000|2022-02-23 21:34:20|93947.7|93897.7|93948.1|93898.1|93949|93899|93946.6|93896.6|17
1645652070000|2022-02-23 21:34:30|93948.6|93898.6|93948.4|93898.4|93948.8|93898.8|93947.4|93897.4|10
1645652080000|2022-02-23 21:34:40|93947.6|93897.6|93947.7|93897.7|93950|93900|93946.1|93896.1|7
1645652090000|2022-02-23 21:34:50|93947.2|93897.2|93947.7|93897.7|93948|93898|93945.5|93895.5|17
1645652100000|2022-02-23 21:35:00|93947.3|93897.3|93945.1|93895.1|93948.6|93898.6|93944.3|93894.3|21
1645652110000|2022-02-23 21:35:10|93943.2|93893.2|93944.6|93894.6|93944.6|93894.6|93942.3|93892.3|11
1645652120000|2022-02-23 21:35:20|93945.7|93895.7|93944.9|93894.9|93945.7|93895.7|93943.6|93893.6|16
1645652130000|2022-02-23 21:35:30|93944.8|93894.8|93946|93896|93946|93896|93944.2|93894.2|5
1645652140000|2022-02-23 21:35:40|93943.7|93893.7|93943.5|93893.5|93946.5|93896.5|93943.2|93893.2|16
1645652150000|2022-02-23 21:35:50|93943.9|93893.9|93946.1|93896.1|93946.9|93896.9|93943.7|93893.7|22
1645652160000|2022-02-23 21:36:00|93945.8|93895.8|93943|93893|93946.6|93896.6|93940.2|93890.2|34
1645652170000|2022-02-23 21:36:10|93943.1|93893.1|93944.7|93894.7|93945.4|93895.4|93940|93890|35
1645652180000|2022-02-23 21:36:20|93943.4|93893.4|93944.4|93894.4|93944.9|93894.9|93942.5|93892.5|40
1645652190000|2022-02-23 21:36:30|93944.5|93894.5|93945.4|93895.4|93946|93896|93944.1|93894.1|19
1645652200000|2022-02-23 21:36:40|93945.2|93895.2|93949.9|93899.9|93950.8|93900.8|93943.9|93893.9|14
1645652210000|2022-02-23 21:36:50|93949.3|93899.3|93949.9|93899.9|93949.9|93899.9|93948.4|93898.4|10
1645652220000|2022-02-23 21:37:00|93950.3|93900.3|93950|93900|93951.8|93901.8|93946.2|93896.2|33
1645652230000|2022-02-23 21:37:10|93949.4|93899.4|93948.7|93898.7|93949.7|93899.7|93947.1|93897.1|38
1645652240000|2022-02-23 21:37:20|93949.1|93899.1|93946.7|93896.7|93949.1|93899.1|93942.1|93892.1|48
1645652250000|2022-02-23 21:37:30|93947|93897|93946.9|93896.9|93947.9|93897.9|93942.9|93892.9|37
1645652260000|2022-02-23 21:37:40|93947.2|93897.2|93948.7|93898.7|93948.7|93898.7|93944.3|93894.3|34
1645652270000|2022-02-23 21:37:50|93949.3|93899.3|93949.8|93899.8|93950.3|93900.3|93947.8|93897.8|26
1645652280000|2022-02-23 21:38:00|93950|93900|93948|93898|93950|93900|93947.3|93897.3|21
1645652290000|2022-02-23 21:38:10|93948.1|93898.1|93945.5|93895.5|93949.1|93899.1|93945.5|93895.5|16
1645652300000|2022-02-23 21:38:20|93934.2|93909.2|93933.6|93908.6|93949|93909.8|93933.6|93896.9|14
1645652310000|2022-02-23 21:38:30|93933.3|93908.3|93946.1|93896.1|93947.2|93909.3|93932.4|93896.1|27
1645652320000|2022-02-23 21:38:40|93946.6|93896.6|93944|93894|93947.3|93897.3|93944|93894|12
1645652330000|2022-02-23 21:38:50|93943.7|93893.7|93945.4|93895.4|93950|93900|93943.7|93893.7|42
1645652340000|2022-02-23 21:39:00|93945.5|93895.5|93946.2|93896.2|93946.8|93896.8|93944.7|93894.7|21
1645652350000|2022-02-23 21:39:10|93946.6|93896.6|93947|93897|93948.1|93898.1|93944.7|93894.7|18
1645652360000|2022-02-23 21:39:20|93946.8|93896.8|93948.6|93898.6|93949.2|93899.2|93946.1|93896.1|16
1645652370000|2022-02-23 21:39:30|93946|93896|93949.4|93899.4|93949.4|93899.4|93945.1|93895.1|5
1645652380000|2022-02-23 21:39:40|93948.2|93898.2|93947.9|93897.9|93948.6|93898.6|93947.3|93897.3|17
1645652390000|2022-02-23 21:39:50|93947.2|93897.2|93948.3|93898.3|93948.3|93898.3|93945.6|93895.6|19
1645652400000|2022-02-23 21:40:00|93947.7|93897.7|93951.3|93901.3|93951.6|93901.6|93945.4|93895.4|29
1645652410000|2022-02-23 21:40:10|93951.8|93901.8|93949.3|93899.3|93952.7|93902.7|93949.3|93899.3|18
1645652420000|2022-02-23 21:40:20|93951.3|93901.3|93949.2|93899.2|93952.4|93902.4|93949.2|93899.2|19
1645652430000|2022-02-23 21:40:30|93949.1|93899.1|93946.9|93896.9|93950.9|93900.9|93946.9|93896.9|12
1645652440000|2022-02-23 21:40:40|93947.4|93897.4|93948.5|93898.5|93949.4|93899.4|93947.1|93897.1|10
1645652450000|2022-02-23 21:40:50|93948.3|93898.3|93944.9|93894.9|93948.3|93898.3|93943.5|93893.5|31
1645652460000|2022-02-23 21:41:00|93944.6|93894.6|93946.8|93896.8|93950.4|93900.4|93943.3|93893.3|26
1645652470000|2022-02-23 21:41:10|93946.2|93896.2|93946.1|93896.1|93947.7|93897.7|93944.7|93894.7|17
1645652480000|2022-02-23 21:41:20|93940.2|93890.2|93943.7|93893.7|93944.9|93894.9|93940.2|93890.2|25
1645652490000|2022-02-23 21:41:30|93943.6|93893.6|93944.3|93894.3|93948|93898|93942.6|93892.6|14
1645652500000|2022-02-23 21:41:40|93944.5|93894.5|93943.4|93893.4|93946|93896|93943.4|93893.4|14
1645652510000|2022-02-23 21:41:50|93943.3|93893.3|93943.7|93893.7|93944.6|93894.6|93942.9|93892.9|11
1645652520000|2022-02-23 21:42:00|93941.9|93891.9|93946.4|93896.4|93948.1|93898.1|93936|93886|30
1645652530000|2022-02-23 21:42:10|93950.6|93900.6|93949.2|93899.2|93955.7|93905.7|93947.5|93897.5|43
1645652540000|2022-02-23 21:42:20|93947.6|93897.6|93951.3|93901.3|93955.1|93905.1|93947.6|93897.6|55
1645652550000|2022-02-23 21:42:30|93950.7|93900.7|93952|93902|93955.5|93905.5|93950.1|93900.1|40
1645652560000|2022-02-23 21:42:40|93951.6|93901.6|93952.9|93902.9|93952.9|93902.9|93951|93901|19
1645652570000|2022-02-23 21:42:50|93953.5|93903.5|93951.6|93901.6|93953.5|93903.5|93950.9|93900.9|21
1645652580000|2022-02-23 21:43:00|93951.9|93901.9|93950.5|93900.5|93952.1|93902.1|93950.2|93900.2|14
1645652590000|2022-02-23 21:43:10|93950.2|93900.2|93958.5|93883.3|93961.9|93905.9|93949.2|93878.1|30
1645652600000|2022-02-23 21:43:20|93948|93898|93948.9|93898.9|93951.6|93901.6|93948|93898|37
1645652610000|2022-02-23 21:43:30|93948.7|93898.7|93949.9|93899.9|93950.8|93900.8|93946.7|93896.7|31
1645652620000|2022-02-23 21:43:40|93949.6|93899.6|93952.3|93902.3|93952.3|93902.3|93948.6|93898.6|23
1645652630000|2022-02-23 21:43:50|93951.7|93901.7|93951|93901|93952.5|93902.5|93950|93900|21
1645652640000|2022-02-23 21:44:00|93950.9|93900.9|93949.7|93899.7|93951.8|93901.8|93948.9|93898.9|20
1645652650000|2022-02-23 21:44:10|93949.6|93899.6|93948.2|93898.2|93950.3|93900.3|93947.1|93897.1|19
1645652660000|2022-02-23 21:44:20|93948.1|93898.1|93957.7|93907.7|93958.7|93908.7|93948|93898|46
1645652670000|2022-02-23 21:44:30|93958.1|93908.1|93955.5|93905.5|93963|93913|93954.4|93904.4|53
1645652680000|2022-02-23 21:44:40|93958.4|93908.4|93956.7|93906.7|93958.4|93908.4|93952.4|93902.4|15
1645652690000|2022-02-23 21:44:50|93955.1|93905.1|93953.5|93903.5|93955.1|93905.1|93952.7|93902.7|12
1645652700000|2022-02-23 21:45:00|93953.3|93903.3|93950.8|93900.8|93961.9|93911.9|93950.2|93900.2|56
1645652710000|2022-02-23 21:45:10|93950.4|93900.4|93963.4|93890.6|93964.3|93906.3|93947.9|93890.6|19
1645652720000|2022-02-23 21:45:20|93950.6|93900.6|93958.8|93908.8|93971.4|93909.3|93950.1|93897.4|38
1645652730000|2022-02-23 21:45:30|93958.7|93908.7|93972.2|93899.2|93974.4|93911.4|93958|93897.5|7
1645652740000|2022-02-23 21:45:40|93972.3|93897.2|93975|93897.7|93975.9|93899.4|93972.3|93895.7|6
1645652750000|2022-02-23 21:45:50|93959.9|93909.9|93966.3|93916.3|93987.1|93920.4|93959.9|93898.5|18
1645652760000|2022-02-23 21:46:00|93967.6|93917.6|93980.8|93906.4|93993.4|93917.6|93966.8|93894.9|16
1645652770000|2022-02-23 21:46:10|93985.4|93903.1|93983.8|93911.9|93985.4|93912.8|93980|93903.1|32
1645652780000|2022-02-23 21:46:20|93973.2|93923.2|93972.7|93922.7|93990|93925.8|93972.5|93909.6|23
1645652790000|2022-02-23 21:46:30|93972.8|93922.8|93987.1|93910.2|93987.1|93924.3|93972.8|93910.2|15
1645652800000|2022-02-23 21:46:40|93987.9|93914.8|93986|93915.4|93987.9|93925.1|93972.8|93912.9|13
1645652810000|2022-02-23 21:46:50|93988.4|93912.8|93970|93920|93988.4|93922.9|93969.4|93910.3|22
1645652820000|2022-02-23 21:47:00|93973.7|93923.7|93971.8|93921.8|93984.1|93923.7|93971|93909.8|19
1645652830000|2022-02-23 21:47:10|93983.9|93910.5|93970.8|93920.8|93983.9|93922.7|93970.2|93910.4|32
1645652840000|2022-02-23 21:47:20|93971|93921|93971.1|93921.1|93984.5|93921.2|93970.5|93909|34
1645652850000|2022-02-23 21:47:30|93971|93921|93966|93916|93984.9|93922.6|93963.9|93903.1|28
1645652860000|2022-02-23 21:47:40|93977.3|93904.6|93965|93915|93977.3|93918|93963.5|93904.6|32
1645652870000|2022-02-23 21:47:50|93964.8|93914.8|93965|93915|93966|93916|93964.8|93914.8|13
1645652880000|2022-02-23 21:48:00|93964.9|93914.9|93967.6|93917.6|93967.6|93917.6|93963.5|93913.5|14
1645652890000|2022-02-23 21:48:10|93967.3|93917.3|93977.4|93906.2|93977.6|93917.4|93966.1|93906.2|18
1645652900000|2022-02-23 21:48:20|93965.5|93915.5|93975.6|93902|93976.3|93920|93963.5|93902|20
1645652910000|2022-02-23 21:48:30|93975.2|93903.3|93965.7|93915.7|93995.4|93917.9|93959|93881.6|51
1645652920000|2022-02-23 21:48:40|93965.8|93915.8|93980.9|93907.8|93990.2|93924.2|93964.9|93887.5|58
1645652930000|2022-02-23 21:48:50|93978.5|93907.6|93963.9|93913.9|93988.8|93918.6|93963.3|93892.2|54
1645652940000|2022-02-23 21:49:00|93962.8|93912.8|93975.6|93901.4|93982.6|93917.2|93962.5|93899.1|50
1645652950000|2022-02-23 21:49:10|93975.7|93902.9|93964.9|93914.9|93977.1|93917.9|93963.9|93902.9|52
1645652960000|2022-02-23 21:49:20|93966.8|93916.8|93966.4|93916.4|93977.5|93918|93963|93906|39
1645652970000|2022-02-23 21:49:30|93966.9|93916.9|93968.1|93918.1|93971.3|93921.3|93963.8|93913.8|26
1645652980000|2022-02-23 21:49:40|93970.1|93920.1|93965.4|93915.4|93970.1|93920.1|93962.9|93912.9|39
1645652990000|2022-02-23 21:49:50|93964.6|93914.6|93959.1|93909.1|93974.7|93918.4|93959.1|93900.6|39
1645653000000|2022-02-23 21:50:00|93971.6|93901.1|93963.6|93913.6|93977.1|93916.7|93958.7|93901.1|29
1645653010000|2022-02-23 21:50:10|93962.7|93912.7|93960.4|93910.4|93973.7|93913.1|93960.4|93903.5|26
1645653020000|2022-02-23 21:50:20|93960.3|93910.3|93958.9|93908.9|93960.6|93910.6|93954.7|93904.7|25
1645653030000|2022-02-23 21:50:30|93959.2|93909.2|93989.6|93939.6|93999.8|93942.1|93954|93904|27
1645653040000|2022-02-23 21:50:40|93988.9|93938.9|93990.2|93940.2|93990.8|93940.8|93986.9|93936.9|15
1645653050000|2022-02-23 21:50:50|93990.1|93940.1|94009.5|93925.3|94011|93943.1|93988.1|93924.7|18
1645653060000|2022-02-23 21:51:00|94008.6|93926.2|93995.8|93945.8|94017.1|93947.1|93990.9|93917.9|28
1645653070000|2022-02-23 21:51:10|93996|93946|93996.1|93946.1|93997.6|93947.6|93995.3|93945.3|27
1645653080000|2022-02-23 21:51:20|93995.2|93945.2|93995.2|93945.2|93996|93946|93994.3|93944.3|17
1645653090000|2022-02-23 21:51:30|93996.6|93946.6|93996.4|93946.4|93998|93948|93996.1|93946.1|16
1645653100000|2022-02-23 21:51:40|93996.2|93946.2|93993.9|93943.9|93996.2|93946.2|93991|93941|9
1645653110000|2022-02-23 21:51:50|93994|93944|93993.5|93943.5|93994.7|93944.7|93991.9|93941.9|17
1645653120000|2022-02-23 21:52:00|93994.5|93944.5|93993|93943|93994.9|93944.9|93992.8|93942.8|34
1645653130000|2022-02-23 21:52:10|93993.1|93943.1|93992|93942|94004|93946|93991.7|93931.3|33
1645653140000|2022-02-23 21:52:20|93992.3|93942.3|94003.5|93932.4|94003.6|93942.3|93990.1|93932.1|17
1645653150000|2022-02-23 21:52:30|94003.7|93931|94002.4|93931.7|94003.7|93942.6|93991.5|93925.2|15
1645653160000|2022-02-23 21:52:40|94002.8|93931.5|94007.8|93932.8|94007.9|93947.9|93992.9|93931.5|29
1645653170000|2022-02-23 21:52:50|94006.1|93932.7|94061.9|93945.9|94070.4|93956.9|93995|93932.7|57
1645653180000|2022-02-23 21:53:00|94063.7|93947.7|94071.9|93966.8|94089.7|93973.7|94061.7|93945.7|64
1645653190000|2022-02-23 21:53:10|94071.6|93967.1|94066.9|93967.6|94074.4|93989|94039|93958.7|47
1645653200000|2022-02-23 21:53:20|94064.6|93970.3|94063.4|93978.6|94075.4|93979.4|94058.4|93959.3|33
1645653210000|2022-02-23 21:53:30|94063.1|93979.4|94065.3|93963.3|94068.3|93979.9|94055.2|93961.9|45
1645653220000|2022-02-23 21:53:40|94065.1|93964.6|94066.2|93965.1|94071.8|93979.3|94055.3|93953.4|64
1645653230000|2022-02-23 21:53:50|94068.3|93962.1|94057|93977.4|94082|93977.4|94056.4|93953.1|67
1645653240000|2022-02-23 21:54:00|94058.7|93975.9|94055.2|93979.1|94075.2|93983.5|94054.4|93959.1|54
1645653250000|2022-02-23 21:54:10|94054.7|93978.7|94041.1|93991.1|94057.5|93991.1|94041.1|93977.6|46
1645653260000|2022-02-23 21:54:20|94041.3|93991.3|94052.1|93980.7|94056|93992.7|94041.3|93978.3|37
1645653270000|2022-02-23 21:54:30|94053.5|93979.8|94041.8|93991.8|94055.7|93991.9|94041.8|93979.1|20
1645653280000|2022-02-23 21:54:40|94042.9|93992.9|94056.4|93979|94058.8|93994|94040.8|93972.7|10
1645653290000|2022-02-23 21:54:50|94055.7|93978.6|94056.6|93974.8|94061.1|93992.4|94037.4|93973.1|45
1645653300000|2022-02-23 21:55:00|94058.3|93973.9|94054.9|93938.9|94068.7|93973.9|94041.5|93925.5|49
1645653310000|2022-02-23 21:55:10|94055.2|93939.2|94051.1|93935.1|94056.9|93940.9|94046.1|93930.1|24
1645653320000|2022-02-23 21:55:20|94052.8|93936.8|94052.2|93936.2|94059.8|93943.8|94050.8|93934.8|18
1645653330000|2022-02-23 21:55:30|94051.4|93935.4|94057.7|93941.7|94062.8|93946.8|94046.6|93930.6|18
1645653340000|2022-02-23 21:55:40|94060.9|93944.9|94050.5|93934.5|94060.9|93944.9|94041.3|93925.3|28
1645653350000|2022-02-23 21:55:50|94049.6|93933.6|94058|93942|94058.8|93942.8|94047.6|93931.6|26
1645653360000|2022-02-23 21:56:00|94058.2|93942.2|94060.8|93944.8|94070.1|93954.1|94053.3|93937.3|23
1645653370000|2022-02-23 21:56:10|94063.3|93947.3|94045.7|93929.7|94063.3|93947.3|94045.7|93929.7|20
1645653380000|2022-02-23 21:56:20|94053.6|93937.6|94052.4|93936.4|94055.8|93939.8|94044.5|93928.5|20
1645653390000|2022-02-23 21:56:30|94047.8|93931.8|94054.5|93938.5|94054.5|93938.5|94046.5|93930.5|7
1645653400000|2022-02-23 21:56:40|94066.6|93950.6|94054.6|93938.6|94066.6|93950.6|94052.6|93936.6|18
1645653410000|2022-02-23 21:56:50|94055.3|93939.3|94052.7|93936.7|94056.3|93940.3|94045.6|93929.6|12
1645653420000|2022-02-23 21:57:00|94053.4|93937.4|94044.6|93928.6|94057.6|93941.6|94028.3|93912.3|36
1645653430000|2022-02-23 21:57:10|94031.2|93915.2|94037.2|93921.2|94042.7|93926.7|94029.4|93913.4|10
1645653440000|2022-02-23 21:57:20|94040.5|93924.5|94043.3|93927.3|94061.2|93945.2|94034.9|93918.9|21
1645653450000|2022-02-23 21:57:30|94043.7|93927.7|94034.7|93918.7|94043.7|93927.7|94031.5|93915.5|10
1645653460000|2022-02-23 21:57:40|94032.1|93916.1|94047.6|93931.6|94060.9|93944.9|94027.9|93911.9|33
1645653470000|2022-02-23 21:57:50|94047.8|93931.8|94043.6|93927.6|94048.4|93932.4|94028.6|93912.6|38
1645653480000|2022-02-23 21:58:00|94045.7|93929.7|94039.2|93923.2|94045.7|93929.7|94038.4|93922.4|24
1645653490000|2022-02-23 21:58:10|94042.9|93926.9|94045.9|93929.9|94048|93932|94042.7|93926.7|17
1645653500000|2022-02-23 21:58:20|94047|93931|94048.9|93932.9|94051.9|93935.9|94045.3|93929.3|27
1645653510000|2022-02-23 21:58:30|94048.8|93932.8|94055.9|93939.9|94055.9|93939.9|94045.1|93929.1|46
1645653520000|2022-02-23 21:58:40|94050.5|93934.5|94051.2|93935.2|94058.3|93942.3|94045.8|93929.8|60
1645653530000|2022-02-23 21:58:50|94052.9|93936.9|94046.7|93930.7|94055.9|93939.9|94044.9|93928.9|43
1645653540000|2022-02-23 21:59:00|94044.1|93928.1|94046.2|93930.2|94046.7|93930.7|94043.9|93927.9|39
1645653550000|2022-02-23 21:59:10|94046.3|93930.3|94055.7|93939.7|94060.2|93944.2|94045.1|93929.1|30
1645653560000|2022-02-23 21:59:20|94055.6|93939.6|94041.5|93925.5|94058.4|93942.4|94040|93924|49
1645653570000|2022-02-23 21:59:30|94048.7|93932.7|94045.3|93929.3|94056.9|93940.9|94045.3|93929.3|44
1645653580000|2022-02-23 21:59:40|94046.3|93930.3|94045.9|93929.9|94050.2|93934.2|94044.6|93928.6|22
1645653590000|2022-02-23 21:59:50|94046.1|93930.1|94057|93941|94068.2|93952.2|94034.3|93918.3|48
1645653600000|2022-02-23 22:00:00|94069.8|93953.8|94069.8|93953.8|94069.8|93953.8|94069.8|93953.8|1
1645657270000|2022-02-23 23:01:10|93950.7|93834.7|93962|93846|93997.4|93881.4|93950.7|93834.7|57
1645657280000|2022-02-23 23:01:20|93959.6|93843.6|93952.9|93836.9|93977.4|93861.4|93952.4|93836.4|72
1645657290000|2022-02-23 23:01:30|93967.2|93851.2|93961.4|93845.4|93968.3|93852.3|93942.8|93826.8|69
1645657300000|2022-02-23 23:01:40|93952.4|93836.4|93955.8|93839.8|93972.2|93856.2|93943.7|93827.7|72
1645657310000|2022-02-23 23:01:50|93958.4|93842.4|93970.3|93854.3|93972.3|93856.3|93945.9|93829.9|67
1645657320000|2022-02-23 23:02:00|93969|93853|93953.2|93837.2|93969|93853|93952.8|93836.8|35
1645657330000|2022-02-23 23:02:10|93954.4|93838.4|93951.8|93835.8|93960.6|93844.6|93951.8|93835.8|29
1645657340000|2022-02-23 23:02:20|93951.4|93835.4|93951.1|93835.1|93964.4|93848.4|93945|93829|31
1645657350000|2022-02-23 23:02:30|93949.1|93833.1|93946|93830|93956.2|93840.2|93945.8|93829.8|33
1645657360000|2022-02-23 23:02:40|93948|93832|93948.3|93832.3|93954.2|93838.2|93944.2|93828.2|24
1645657370000|2022-02-23 23:02:50|93945.5|93829.5|93934.9|93818.9|93957.8|93841.8|93934.9|93818.9|25
1645657380000|2022-02-23 23:03:00|93939.4|93823.4|93938.4|93822.4|93943.1|93827.1|93935.5|93819.5|18
1645657390000|2022-02-23 23:03:10|93936.1|93820.1|93947.7|93831.7|93953.9|93837.9|93936.1|93820.1|20
1645657400000|2022-02-23 23:03:20|93947.6|93831.6|93956.8|93840.8|93977.2|93861.2|93946.6|93830.6|20
1645657410000|2022-02-23 23:03:30|93960|93844|93958.2|93842.2|93960.6|93844.6|93954.9|93838.9|17
1645657420000|2022-02-23 23:03:40|93959.1|93843.1|93952.2|93836.2|93971.9|93855.9|93949|93833|17
1645657430000|2022-02-23 23:03:50|93950.3|93834.3|93948.9|93832.9|93953.1|93837.1|93948|93832|21
1645657440000|2022-02-23 23:04:00|93948.4|93832.4|93943.3|93827.3|93970.9|93854.9|93943.3|93827.3|34
1645657450000|2022-02-23 23:04:10|93945|93829|93949.1|93833.1|93952.4|93836.4|93945|93829|40
1645657460000|2022-02-23 23:04:20|93949|93833|93948.5|93832.5|93952.1|93836.1|93948.1|93832.1|20
1645657470000|2022-02-23 23:04:30|93948.4|93832.4|93967.6|93851.6|93972.5|93856.5|93948.4|93832.4|19
1645657480000|2022-02-23 23:04:40|93965.6|93849.6|93956.5|93840.5|93979.1|93863.1|93956.5|93840.5|22
1645657490000|2022-02-23 23:04:50|93957|93841|93957.6|93841.6|93957.8|93841.8|93956.4|93840.4|12
1645657500000|2022-02-23 23:05:00|93957.8|93841.8|93954.3|93838.3|93958.2|93842.2|93952.7|93836.7|21
1645657510000|2022-02-23 23:05:10|93955.1|93839.1|93964.4|93848.4|93975.7|93859.7|93955|93839|20
1645657520000|2022-02-23 23:05:20|93964.7|93848.7|93967.1|93851.1|93969.9|93853.9|93964.5|93848.5|13
1645657530000|2022-02-23 23:05:30|93968.7|93852.7|93961.2|93845.2|93983.3|93867.3|93959.5|93843.5|31
1645657540000|2022-02-23 23:05:40|93960.8|93844.8|93960.2|93844.2|93984.5|93868.5|93958.4|93842.4|30
1645657550000|2022-02-23 23:05:50|93958.5|93842.5|93956.3|93840.3|93961.2|93845.2|93956.3|93840.3|21
1645657560000|2022-02-23 23:06:00|93957.4|93841.4|93968.9|93852.9|93981.8|93865.8|93957.4|93841.4|26
1645657570000|2022-02-23 23:06:10|93968.3|93852.3|93964.1|93848.1|93970.8|93854.8|93963.3|93847.3|14
1645657580000|2022-02-23 23:06:20|93962.6|93846.6|93971.2|93855.2|93975.9|93859.9|93958.9|93842.9|40
1645657590000|2022-02-23 23:06:30|93960.4|93844.4|93957|93841|93963.6|93847.6|93954.6|93838.6|36
1645657600000|2022-02-23 23:06:40|93957.5|93841.5|93972|93856|93984.6|93868.6|93957.5|93841.5|38
1645657610000|2022-02-23 23:06:50|93972.4|93856.4|93962|93846|93972.4|93856.4|93961.8|93845.8|32
1645657620000|2022-02-23 23:07:00|93961.4|93845.4|93956.6|93840.6|93961.4|93845.4|93954.1|93838.1|27
1645657630000|2022-02-23 23:07:10|93956.1|93840.1|93970.5|93854.5|93977.3|93861.3|93956.1|93840.1|13
1645657640000|2022-02-23 23:07:20|93971.5|93855.5|93960.4|93844.4|93971.5|93855.5|93960.4|93844.4|21
1645657650000|2022-02-23 23:07:30|93962.9|93846.9|93965.7|93849.7|93978|93862|93962.9|93846.9|23
1645657660000|2022-02-23 23:07:40|93966.3|93850.3|93968.8|93852.8|93968.8|93852.8|93966.3|93850.3|19
1645657670000|2022-02-23 23:07:50|93969.8|93853.8|93973.7|93857.7|93983.2|93867.2|93969.2|93853.2|8
1645657680000|2022-02-23 23:08:00|93972.2|93856.2|93964.8|93848.8|93972.2|93856.2|93964.3|93848.3|9
1645657690000|2022-02-23 23:08:10|93970.9|93854.9|93972.7|93856.7|94006.1|93890.1|93959.5|93843.5|25
1645657700000|2022-02-23 23:08:20|93976.2|93860.2|93960.6|93844.6|93976.2|93860.2|93957.7|93841.7|33
1645657710000|2022-02-23 23:08:30|93960.8|93844.8|93972.5|93856.5|93979.2|93863.2|93959.3|93843.3|10
1645657720000|2022-02-23 23:08:40|93977.5|93861.5|93969.2|93853.2|93977.5|93861.5|93967.5|93851.5|21
1645657730000|2022-02-23 23:08:50|93969.9|93853.9|93962.6|93846.6|93971|93855|93962|93846|17
1645657740000|2022-02-23 23:09:00|93961.8|93845.8|93958.8|93842.8|93989.9|93873.9|93958.8|93842.8|25
1645657750000|2022-02-23 23:09:10|93957.1|93841.1|93953.3|93837.3|93962.8|93846.8|93951.1|93835.1|15
1645657760000|2022-02-23 23:09:20|93953.7|93837.7|93973.6|93857.6|93982.7|93866.7|93953.7|93837.7|18
1645657770000|2022-02-23 23:09:30|93970.3|93854.3|93977|93861|93983.8|93867.8|93966.6|93850.6|29
1645657780000|2022-02-23 23:09:40|93976.9|93860.9|93968.1|93852.1|93978.3|93862.3|93967.7|93851.7|29
1645657790000|2022-02-23 23:09:50|93968.2|93852.2|93959.4|93843.4|93976.3|93860.3|93944.9|93828.9|35
1645657800000|2022-02-23 23:10:00|93959.3|93843.3|93943.3|93827.3|93959.3|93843.3|93941.7|93825.7|35
1645657810000|2022-02-23 23:10:10|93943.4|93827.4|93944.2|93828.2|93947.4|93831.4|93943.3|93827.3|26
1645657820000|2022-02-23 23:10:20|93946.3|93830.3|93954.2|93838.2|93956.3|93840.3|93938.1|93822.1|21
1645657830000|2022-02-23 23:10:30|93954.4|93838.4|93938.9|93822.9|93954.4|93838.4|93938.9|93822.9|15
1645657840000|2022-02-23 23:10:40|93939.1|93823.1|93956.1|93840.1|93967.3|93851.3|93938.4|93822.4|16
1645657850000|2022-02-23 23:10:50|93953.2|93837.2|93954.9|93838.9|93956.1|93840.1|93950.2|93834.2|10
1645657860000|2022-02-23 23:11:00|93966.8|93850.8|93949.2|93833.2|93966.8|93850.8|93947.1|93831.1|21
1645657870000|2022-02-23 23:11:10|93950.2|93834.2|93942|93826|93952.3|93836.3|93941.3|93825.3|13
1645657880000|2022-02-23 23:11:20|93941.8|93825.8|93943.7|93827.7|93943.7|93827.7|93940.8|93824.8|12
1645657890000|2022-02-23 23:11:30|93961.7|93845.7|93942|93826|93961.7|93845.7|93939.5|93823.5|21
1645657900000|2022-02-23 23:11:40|93942.3|93826.3|93942.3|93826.3|93946.1|93830.1|93939.4|93823.4|16
1645657910000|2022-02-23 23:11:50|93940.3|93824.3|93942|93826|93955.3|93839.3|93940.3|93824.3|27
1645657920000|2022-02-23 23:12:00|93943.4|93827.4|93944.2|93828.2|93947.2|93831.2|93942.1|93826.1|21
1645657930000|2022-02-23 23:12:10|93943.8|93827.8|93941.4|93825.4|93952.5|93836.5|93940.5|93824.5|20
1645657940000|2022-02-23 23:12:20|93941.1|93825.1|93939.4|93823.4|93942.8|93826.8|93939.1|93823.1|12
1645657950000|2022-02-23 23:12:30|93956.1|93840.1|93952.6|93836.6|93957|93841|93947.6|93831.6|13
1645657960000|2022-02-23 23:12:40|93951.7|93835.7|93944.4|93828.4|93951.7|93835.7|93944.4|93828.4|13
1645657970000|2022-02-23 23:12:50|93945.7|93829.7|93947.3|93831.3|93958.9|93842.9|93938.8|93822.8|20
1645657980000|2022-02-23 23:13:00|93947.5|93831.5|93947.4|93831.4|93949.4|93833.4|93945.2|93829.2|13
1645657990000|2022-02-23 23:13:10|93936|93820|93939.8|93823.8|93940.6|93824.6|93936|93820|16
1645658000000|2022-02-23 23:13:20|93939.7|93823.7|93957.4|93841.4|93968.6|93852.6|93939.7|93823.7|12
1645658010000|2022-02-23 23:13:30|93957.9|93841.9|93941|93825|93965.6|93849.6|93939.8|93823.8|18
1645658020000|2022-02-23 23:13:40|93942|93826|93949.8|93833.8|93957.6|93841.6|93938.8|93822.8|27
1645658030000|2022-02-23 23:13:50|93947.7|93831.7|93950.7|93834.7|93951.5|93835.5|93945.8|93829.8|20
1645658040000|2022-02-23 23:14:00|93950.1|93834.1|93943.4|93827.4|93953.4|93837.4|93943.3|93827.3|10
1645658050000|2022-02-23 23:14:10|93943.9|93827.9|93944.1|93828.1|93957.9|93841.9|93940.3|93824.3|12
1645658060000|2022-02-23 23:14:20|93942.5|93826.5|93955.6|93839.6|93963|93847|93942.5|93826.5|11
1645658070000|2022-02-23 23:14:30|93939.6|93823.6|93943.2|93827.2|93945.6|93829.6|93939.2|93823.2|17
1645658080000|2022-02-23 23:14:40|93942.6|93826.6|93965.6|93849.6|93965.6|93849.6|93942.6|93826.6|7
1645658090000|2022-02-23 23:14:50|93960.1|93844.1|93939.6|93823.6|93960.1|93844.1|93939|93823|27
1645658100000|2022-02-23 23:15:00|93940.1|93824.1|93947.8|93831.8|93955.1|93839.1|93938.6|93822.6|60
1645658110000|2022-02-23 23:15:10|93947.2|93831.2|93950.1|93834.1|93953.2|93837.2|93942.9|93826.9|49
1645658120000|2022-02-23 23:15:20|93950.3|93834.3|93949.3|93833.3|93953.6|93837.6|93947.3|93831.3|76
1645658130000|2022-02-23 23:15:30|93952.5|93836.5|93946.5|93830.5|93953.2|93837.2|93943.2|93827.2|60
1645658140000|2022-02-23 23:15:40|93946.4|93830.4|93948.9|93832.9|93951.8|93835.8|93945.2|93829.2|64
1645658150000|2022-02-23 23:15:50|93948.1|93832.1|93938.8|93822.8|93951.4|93835.4|93938.8|93822.8|25
1645658160000|2022-02-23 23:16:00|93939.9|93823.9|93933|93817|93940.8|93824.8|93933|93817|13
1645658170000|2022-02-23 23:16:10|93933.8|93817.8|93932.9|93816.9|93950.8|93834.8|93932.9|93816.9|13
1645658180000|2022-02-23 23:16:20|93934.7|93818.7|93956.8|93840.8|93959.2|93843.2|93934.1|93818.1|21
1645658190000|2022-02-23 23:16:30|93954.2|93838.2|93938.8|93822.8|93954.2|93838.2|93938.8|93822.8|8
1645658200000|2022-02-23 23:16:40|93941.8|93825.8|93936.5|93820.5|93951.6|93835.6|93935.5|93819.5|25
1645658210000|2022-02-23 23:16:50|93935.4|93819.4|93933.6|93817.6|93935.4|93819.4|93933.3|93817.3|13
1645658220000|2022-02-23 23:17:00|93933.4|93817.4|93949.6|93833.6|93956.5|93840.5|93933.4|93817.4|12
1645658230000|2022-02-23 23:17:10|93948.6|93832.6|93939.4|93823.4|93949|93833|93939|93823|12
1645658240000|2022-02-23 23:17:20|93949.3|93833.3|93950.3|93834.3|93955|93839|93945.9|93829.9|63
1645658250000|2022-02-23 23:17:30|93950.6|93834.6|93941.9|93825.9|93950.6|93834.6|93941.9|93825.9|11
1645658260000|2022-02-23 23:17:40|93943.9|93827.9|93956.8|93840.8|93956.8|93840.8|93941.7|93825.7|7
1645658270000|2022-02-23 23:17:50|93955|93839|93934|93818|93955|93839|93932.4|93816.4|8
1645658280000|2022-02-23 23:18:00|93933.9|93817.9|93963|93847|93963|93847|93933.5|93817.5|11
1645658290000|2022-02-23 23:18:10|93955|93839|93932.5|93816.5|93955|93839|93930.4|93814.4|13
1645658300000|2022-02-23 23:18:20|93932.8|93816.8|93934.1|93818.1|93934.6|93818.6|93931.5|93815.5|16
1645658310000|2022-02-23 23:18:30|93934.8|93818.8|93962|93846|93962|93846|93934.8|93818.8|6
1645658320000|2022-02-23 23:18:40|93951.9|93835.9|93930.5|93814.5|93952.2|93836.2|93930.5|93814.5|9
1645658330000|2022-02-23 23:18:50|93929.9|93813.9|93934.1|93818.1|93934.2|93818.2|93929.9|93813.9|7
1645658340000|2022-02-23 23:19:00|93934.5|93818.5|93955.9|93839.9|93955.9|93839.9|93931.5|93815.5|8
1645658350000|2022-02-23 23:19:10|93953|93837|93950.6|93834.6|93953|93837|93939.7|93823.7|19
1645658360000|2022-02-23 23:19:20|93949.4|93833.4|93944|93828|93951.6|93835.6|93942.6|93826.6|51
1645658370000|2022-02-23 23:19:30|93947.2|93831.2|93964.9|93848.9|93964.9|93848.9|93940.4|93824.4|20
1645658380000|2022-02-23 23:19:40|93962|93846|93944.1|93828.1|93962|93846|93944.1|93828.1|60
1645658390000|2022-02-23 23:19:50|93937.7|93821.7|93936.3|93820.3|93939.9|93823.9|93935.2|93819.2|17
1645658400000|2022-02-23 23:20:00|93952.1|93836.1|93943.1|93827.1|93953.3|93837.3|93941.7|93825.7|28
1645658410000|2022-02-23 23:20:10|93943.3|93827.3|93933.8|93817.8|93943.3|93827.3|93933.8|93817.8|19
1645658420000|2022-02-23 23:20:20|93933.7|93817.7|93935.9|93819.9|93936.2|93820.2|93933.2|93817.2|22
1645658430000|2022-02-23 23:20:30|93936.1|93820.1|93945.2|93829.2|93956.7|93840.7|93936.1|93820.1|11
1645658440000|2022-02-23 23:20:40|93945|93829|93935.2|93819.2|93946.6|93830.6|93934.8|93818.8|14
1645658450000|2022-02-23 23:20:50|93935.3|93819.3|93932.1|93816.1|93935.3|93819.3|93931.3|93815.3|16
1645658460000|2022-02-23 23:21:00|93931.6|93815.6|93942.5|93826.5|93946.7|93830.7|93931.6|93815.6|16
1645658470000|2022-02-23 23:21:10|93942.7|93826.7|93939.2|93823.2|93943.7|93827.7|93938.5|93822.5|18
1645658480000|2022-02-23 23:21:20|93939.6|93823.6|93946.2|93830.2|93952|93836|93938.5|93822.5|19
1645658490000|2022-02-23 23:21:30|93947.8|93831.8|93935.3|93819.3|93947.8|93831.8|93934.7|93818.7|19
1645658500000|2022-02-23 23:21:40|93935|93819|93933.8|93817.8|93958.2|93842.2|93932.6|93816.6|28
1645658510000|2022-02-23 23:21:50|93934.6|93818.6|93933.8|93817.8|93935.1|93819.1|93932.3|93816.3|27
1645658520000|2022-02-23 23:22:00|93933.4|93817.4|93933.7|93817.7|93935.1|93819.1|93933.1|93817.1|23
1645658530000|2022-02-23 23:22:10|93933.4|93817.4|93942.8|93826.8|93949.1|93833.1|93932.6|93816.6|15
1645658540000|2022-02-23 23:22:20|93951.7|93835.7|93933.5|93817.5|93951.9|93835.9|93933.5|93817.5|16
1645658550000|2022-02-23 23:22:30|93933.3|93817.3|93931.9|93815.9|93933.3|93817.3|93931.9|93815.9|15
1645658560000|2022-02-23 23:22:40|93931.8|93815.8|93933.5|93817.5|93933.8|93817.8|93931.8|93815.8|16
1645658570000|2022-02-23 23:22:50|93933.3|93817.3|93936.1|93820.1|93947.6|93831.6|93933.3|93817.3|31
1645658580000|2022-02-23 23:23:00|93936.6|93820.6|93935.3|93819.3|93939.8|93823.8|93934|93818|18
1645658590000|2022-02-23 23:23:10|93934.4|93818.4|93934.8|93818.8|93937.2|93821.2|93932.7|93816.7|12
1645658600000|2022-02-23 23:23:20|93934.7|93818.7|93928.6|93812.6|93936.7|93820.7|93926.9|93810.9|19
1645658610000|2022-02-23 23:23:30|93928.3|93812.3|93934|93818|93958.8|93842.8|93928.2|93812.2|20
1645658620000|2022-02-23 23:23:40|93934.3|93818.3|93934|93818|93936.2|93820.2|93933|93817|16
1645658630000|2022-02-23 23:23:50|93934.2|93818.2|93934.6|93818.6|93942.8|93826.8|93933.7|93817.7|23
1645658640000|2022-02-23 23:24:00|93934.3|93818.3|93929.3|93813.3|93936.7|93820.7|93929.3|93813.3|16
1645658650000|2022-02-23 23:24:10|93929.9|93813.9|93933.7|93817.7|93933.7|93817.7|93929.9|93813.9|16
1645658660000|2022-02-23 23:24:20|93934.1|93818.1|93942.5|93826.5|93951.8|93835.8|93933.8|93817.8|20
1645658670000|2022-02-23 23:24:30|93943|93827|93940.9|93824.9|93943|93827|93939.1|93823.1|20
1645658680000|2022-02-23 23:24:40|93940.5|93824.5|93941.7|93825.7|93944.3|93828.3|93939.2|93823.2|33
1645658690000|2022-02-23 23:24:50|93942.6|93826.6|93945.6|93829.6|93947.4|93831.4|93939.2|93823.2|20
1645658700000|2022-02-23 23:25:00|93945.2|93829.2|93952.3|93836.3|93954.2|93838.2|93945.2|93829.2|27
1645658710000|2022-02-23 23:25:10|93953.7|93837.7|93951.1|93835.1|93958.2|93842.2|93942.9|93826.9|24
1645658720000|2022-02-23 23:25:20|93953|93837|93945.4|93829.4|93956.8|93840.8|93934.7|93820.9|32
1645658730000|2022-02-23 23:25:30|93942.1|93826.1|93942.6|93826.6|93952.6|93836.6|93942.1|93826.1|18
1645658740000|2022-02-23 23:25:40|93941.3|93825.3|93944.8|93828.8|93949.9|93833.9|93941.3|93825.3|21
1645658750000|2022-02-23 23:25:50|93944.7|93828.7|93937.6|93821.6|93945.2|93829.2|93936.8|93820.8|20
1645658760000|2022-02-23 23:26:00|93937.5|93821.5|93950.3|93834.3|93965.7|93849.7|93936.2|93821.4|13
1645658770000|2022-02-23 23:26:10|93951.5|93835.5|93947.3|93831.3|93955.7|93839.7|93945.6|93829.6|17
1645658780000|2022-02-23 23:26:20|93952.4|93836.4|93942.8|93826.8|93952.4|93836.4|93942.8|93826.8|11
1645658790000|2022-02-23 23:26:30|93940.9|93824.9|93940.2|93824.2|93949.4|93833.4|93940.2|93824.2|13
1645658800000|2022-02-23 23:26:40|93939.4|93823.4|93943.3|93827.3|93946.5|93830.5|93938.8|93822.8|23
1645658810000|2022-02-23 23:26:50|93943.4|93827.4|93940.2|93824.2|93947.5|93831.5|93940.2|93824.2|20
1645658820000|2022-02-23 23:27:00|93940.4|93824.4|93938.6|93822.6|93943.1|93827.1|93937.3|93821.7|19
1645658830000|2022-02-23 23:27:10|93940.1|93824.1|93942.2|93826.2|93945.8|93836.5|93930.1|93822.6|27
1645658840000|2022-02-23 23:27:20|93942.3|93826.3|93939.7|93823.7|93942.4|93826.4|93939.1|93823.1|27
1645658850000|2022-02-23 23:27:30|93939.4|93823.4|93939.8|93823.8|93940.5|93824.5|93939.4|93823.4|14
1645658860000|2022-02-23 23:27:40|93939.7|93823.7|93937|93822.7|93940.6|93824.6|93937|93822.7|14
1645658870000|2022-02-23 23:27:50|93937.7|93821.7|93937.8|93821.8|93949.2|93833.2|93937.6|93821.6|20
1645658880000|2022-02-23 23:28:00|93936.9|93823.7|93943.1|93827.1|93949.9|93833.9|93936.9|93823.7|11
1645658890000|2022-02-23 23:28:10|93944.7|93828.7|93942|93826|93944.7|93830|93940.5|93825.7|10
1645658900000|2022-02-23 23:28:20|93943.2|93827.2|93936.6|93820.6|93943.2|93827.2|93936.6|93820.6|19
1645658910000|2022-02-23 23:28:30|93936.9|93820.9|93939.5|93823.5|93946.1|93830.1|93936.9|93820.9|27
1645658920000|2022-02-23 23:28:40|93939.4|93823.4|93936.9|93820.9|93947|93831|93936.6|93820.6|30
1645658930000|2022-02-23 23:28:50|93937.4|93821.4|93939.9|93823.9|93943.9|93827.9|93936.7|93820.7|13
1645658940000|2022-02-23 23:29:00|93938.1|93822.1|93934.2|93818.2|93952|93836|93932.7|93816.7|15
1645658950000|2022-02-23 23:29:10|93933.5|93817.5|93935.1|93819.1|93935.7|93819.7|93933.5|93817.5|10
1645658960000|2022-02-23 23:29:20|93935.3|93819.3|93941.8|93825.8|93953.2|93837.2|93933.8|93817.8|9
1645658970000|2022-02-23 23:29:30|93942|93826|93929.8|93813.8|93942.8|93826.8|93924.1|93813.8|27
1645658980000|2022-02-23 23:29:40|93930.1|93814.1|93936.9|93820.9|93950.9|93834.9|93928.8|93813.8|10
1645658990000|2022-02-23 23:29:50|93938.5|93822.5|93934.4|93818.4|93938.5|93822.5|93934.4|93818.4|8
1645659000000|2022-02-23 23:30:00|93941.9|93825.9|93931.6|93815.6|93941.9|93825.9|93931|93815|31
1645659010000|2022-02-23 23:30:10|93932|93816|93927.2|93811.2|93932.9|93816.9|93926.9|93810.9|12
1645659020000|2022-02-23 23:30:20|93926.6|93810.6|93935.2|93819.2|93937.5|93821.5|93925.2|93809.2|23
1645659030000|2022-02-23 23:30:30|93933.4|93817.4|93934.6|93818.6|93940.8|93824.8|93933.1|93817.1|19
1645659040000|2022-02-23 23:30:40|93934.8|93818.8|93931|93815|93940.7|93826.2|93928.5|93815|27
1645659050000|2022-02-23 23:30:50|93928.6|93814.8|93928.1|93812.1|93939.9|93823.9|93922.2|93808|16
1645659060000|2022-02-23 23:31:00|93927.3|93811.3|93933.8|93817.8|93933.8|93817.8|93925.9|93809.9|19
1645659070000|2022-02-23 23:31:10|93933.4|93817.4|93928.4|93812.4|93933.5|93817.5|93928.1|93812.1|27
1645659080000|2022-02-23 23:31:20|93928.5|93812.5|93938|93822|93940|93824|93928.1|93812.1|12
1645659090000|2022-02-23 23:31:30|93930.2|93819.5|93931|93815|93933.3|93819.5|93930|93814|13
1645659100000|2022-02-23 23:31:40|93935.1|93821.7|93944.5|93828.5|93947.5|93831.5|93923|93807|9
1645659110000|2022-02-23 23:31:50|93945.6|93829.6|93928.4|93812.4|93945.6|93829.6|93921.9|93805.9|23
1645659120000|2022-02-23 23:32:00|93929.7|93813.7|93934.5|93818.5|93934.5|93818.5|93926.2|93810.2|19
1645659130000|2022-02-23 23:32:10|93932.5|93816.5|93929|93813|93933.4|93817.4|93928.5|93812.5|21
1645659140000|2022-02-23 23:32:20|93929.4|93813.4|93922.6|93819|93931.4|93819|93922.6|93811|26
1645659150000|2022-02-23 23:32:30|93939.5|93823.5|93930.5|93818.4|93939.5|93823.5|93925.9|93814.9|21
1645659160000|2022-02-23 23:32:40|93933.6|93817.6|93929.5|93813.5|93941.9|93825.9|93925|93812.5|19
1645659170000|2022-02-23 23:32:50|93930.5|93814.5|93927.5|93811.5|93930.7|93814.7|93927.5|93811.5|16
1645659180000|2022-02-23 23:33:00|93927.6|93811.6|93928.9|93812.9|93929.9|93813.9|93927.6|93811.6|12
1645659190000|2022-02-23 23:33:10|93928.5|93812.5|93941.4|93825.4|93941.4|93826|93928.5|93812.5|18
1645659200000|2022-02-23 23:33:20|93934.7|93830.4|93979.1|93863.1|93985.7|93869.7|93934.7|93830.4|57
1645659210000|2022-02-23 23:33:30|93976.9|93860.9|93977.7|93861.7|93985|93869|93973.9|93857.9|76
1645659220000|2022-02-23 23:33:40|93979.3|93863.3|93980.5|93864.5|93983.4|93867.4|93969.8|93853.8|77
1645659230000|2022-02-23 23:33:50|93974.9|93858.9|94007.1|93891.1|94024.6|93908.6|93973.5|93857.5|68
1645659240000|2022-02-23 23:34:00|94007.2|93891.2|94002.9|93886.9|94007.9|93891.9|94002.5|93886.5|25
1645659250000|2022-02-23 23:34:10|94002.6|93886.6|94004.2|93888.2|94011.6|93895.6|94002.4|93886.4|31
1645659260000|2022-02-23 23:34:20|94004.3|93888.3|94003.1|93887.1|94006.6|93890.6|94001.4|93885.4|25
1645659270000|2022-02-23 23:34:30|94003.7|93887.7|94010.5|93894.5|94013.3|93897.3|93999.4|93883.4|33
1645659280000|2022-02-23 23:34:40|94011.5|93895.5|94015.6|93899.6|94021.8|93905.8|94000.6|93885.8|21
1645659290000|2022-02-23 23:34:50|94015|93899|94004.6|93888.6|94015|93899|94002.8|93886.8|16
1645659300000|2022-02-23 23:35:00|94003.8|93887.8|94003|93887|94006.4|93890.4|93998.8|93882.8|24
1645659310000|2022-02-23 23:35:10|94003.3|93887.3|94007.8|93891.8|94009.5|93893.5|94002.2|93886.2|29
1645659320000|2022-02-23 23:35:20|94007.9|93891.9|94021.9|93905.9|94024.5|93908.5|94005.6|93889.6|27
1645659330000|2022-02-23 23:35:30|94020.5|93904.5|94005|93889|94025.5|93909.5|94003.2|93887.2|28
1645659340000|2022-02-23 23:35:40|94003.7|93887.7|94001|93885|94004|93892.4|93998.9|93884.3|20
1645659350000|2022-02-23 23:35:50|94000.6|93884.6|94000.4|93884.4|94000.9|93884.9|94000.3|93884.3|8
1645659360000|2022-02-23 23:36:00|94000.3|93884.3|94005.7|93889.7|94014.5|93898.5|94000.3|93884.3|18
1645659370000|2022-02-23 23:36:10|94005.6|93889.6|94005.7|93889.7|94012.9|93900.1|94005|93889.3|25
1645659380000|2022-02-23 23:36:20|94005.1|93889.1|94008.3|93892.3|94008.7|93896.5|94002.9|93889|9
1645659390000|2022-02-23 23:36:30|94009.6|93893.6|94009.4|93902.5|94016.8|93903.2|94000.5|93890.4|18
1645659400000|2022-02-23 23:36:40|94007.7|93902.2|94002.3|93886.3|94021|93905|94001.1|93885.9|25
1645659410000|2022-02-23 23:36:50|94002.9|93886.9|94007.4|93891.4|94017.2|93901.2|94001.9|93885.9|20
1645659420000|2022-02-23 23:37:00|94007.2|93891.2|94013.6|93897.6|94015.1|93899.1|94005.1|93889.2|15
1645659430000|2022-02-23 23:37:10|94009.7|93893.7|94010|93894|94011.4|93895.4|94005.7|93889.7|14
1645659440000|2022-02-23 23:37:20|94008.8|93892.8|94004.5|93888.5|94013.4|93897.4|94003.4|93888.5|23
1645659450000|2022-02-23 23:37:30|94005.2|93889.2|94012.1|93896.1|94013|93899|93997.2|93887.7|28
1645659460000|2022-02-23 23:37:40|94004.7|93899.6|94013.3|93897.3|94021.8|93908.8|94004.1|93890|32
1645659470000|2022-02-23 23:37:50|94014.2|93898.2|94014.4|93898.4|94015.1|93899.1|94006.9|93892|19
1645659480000|2022-02-23 23:38:00|94014.7|93898.7|94009.8|93893.8|94017.1|93901.1|94009.8|93893.8|23
1645659490000|2022-02-23 23:38:10|94009.4|93893.4|94008.9|93893.6|94009.4|93893.6|94008.4|93892.4|20
1645659500000|2022-02-23 23:38:20|94008.6|93894.5|93996|93880|94008.6|93894.5|93995.7|93879.7|24
1645659510000|2022-02-23 23:38:30|93995.8|93879.8|94002.8|93886.8|94006.1|93890.1|93995.8|93879.8|19
1645659520000|2022-02-23 23:38:40|94003.6|93887.6|94002.4|93886.4|94005.4|93889.4|94000|93884|15
1645659530000|2022-02-23 23:38:50|94007.2|93891.2|93999.8|93887.2|94007.2|93898.1|93992.6|93883.6|20
1645659540000|2022-02-23 23:39:00|94002.2|93890.1|94003.6|93891.9|94006.4|93894|93997.8|93886.9|24
1645659550000|2022-02-23 23:39:10|94008.1|93892.9|93997.2|93881.2|94008.1|93901.7|93997.1|93881.1|22
1645659560000|2022-02-23 23:39:20|93996.9|93880.9|93996.8|93882|93999.1|93883.1|93996.2|93880.8|23
1645659570000|2022-02-23 23:39:30|93996.1|93882.8|94009|93893|94009|93893|93996.1|93882.8|29
1645659580000|2022-02-23 23:39:40|94006.5|93890.5|94001.3|93896.5|94011.1|93896.5|94001.3|93889.5|6
1645659590000|2022-02-23 23:39:50|94014.6|93903.3|93998.9|93882.9|94014.6|93903.3|93995.4|93882.8|18
1645659600000|2022-02-23 23:40:00|93993.3|93888.5|94021.6|93905.6|94021.6|93905.6|93991.1|93882.7|17
1645659610000|2022-02-23 23:40:10|94018|93902|94012.4|93896.4|94018|93902|94005.8|93889.8|18
1645659620000|2022-02-23 23:40:20|94009.5|93893.5|94003.6|93887.6|94009.5|93893.5|94002.9|93887.2|11
1645659630000|2022-02-23 23:40:30|94003.7|93887.7|94007.7|93891.7|94010.3|93894.3|94003.5|93887.5|16
1645659640000|2022-02-23 23:40:40|94006.2|93890.2|94010.3|93894.3|94017.9|93908.3|94000.1|93889.6|24
1645659650000|2022-02-23 23:40:50|94008.1|93897.2|94008.9|93905.8|94013.8|93905.8|93997.6|93891.5|23
1645659660000|2022-02-23 23:41:00|94000.4|93903.7|93996.5|93880.5|94009.8|93907.2|93992.5|93880.5|33
1645659670000|2022-02-23 23:41:10|93996.9|93880.9|94003.5|93887.5|94003.5|93889.6|93993.5|93879.5|17
1645659680000|2022-02-23 23:41:20|94001.9|93885.9|94002.4|93886.4|94002.4|93886.4|93998.1|93883.4|13
1645659690000|2022-02-23 23:41:30|94001.6|93885.6|94005.1|93896.4|94005.1|93896.4|93995|93883|19
1645659700000|2022-02-23 23:41:40|94006.5|93890.5|94005.1|93889.1|94007.2|93896.2|93996.5|93886|42
1645659710000|2022-02-23 23:41:50|94006.7|93890.7|94003.9|93892.1|94009.2|93894.4|94000.2|93888.4|44
1645659720000|2022-02-23 23:42:00|94006.5|93891.6|94006.8|93890.8|94008.3|93892.3|94001.6|93885.6|39
1645659730000|2022-02-23 23:42:10|94007|93891|94006.1|93890.1|94009.2|93893.2|94005.5|93889.5|27
1645659740000|2022-02-23 23:42:20|94006|93890|94009.8|93893.8|94014.7|93898.7|94005.2|93889.2|19
1645659750000|2022-02-23 23:42:30|94009.7|93893.7|94007.2|93891.2|94025.2|93909.2|94006.4|93890.4|29
1645659760000|2022-02-23 23:42:40|94006.4|93890.4|94012.6|93896.6|94023.9|93907.9|94006.4|93890.4|38
1645659770000|2022-02-23 23:42:50|94014|93898|94008.7|93892.7|94015.4|93899.4|94008.2|93892.2|21
1645659780000|2022-02-23 23:43:00|94008.4|93892.4|94009.2|93893.2|94010|93894|94004.3|93888.3|19
1645659790000|2022-02-23 23:43:10|94009.4|93893.4|94007.8|93891.8|94010.5|93894.5|94006.9|93890.9|26
1645659800000|2022-02-23 23:43:20|94007.4|93891.4|94010.6|93894.6|94013.6|93897.6|94006.3|93890.3|21
1645659810000|2022-02-23 23:43:30|94011.1|93895.1|94014.2|93898.2|94015.3|93899.3|94010.1|93894.1|25
1645659820000|2022-02-23 23:43:40|94014.3|93898.3|94004.7|93888.7|94014.3|93898.3|94003.5|93888.1|23
1645659830000|2022-02-23 23:43:50|94005.1|93889.1|94007.9|93891.9|94009.8|93893.8|94004.7|93888.7|26
1645659840000|2022-02-23 23:44:00|94002.7|93886.7|94002.9|93886.9|94006.4|93890.4|94002.5|93886.5|19
1645659850000|2022-02-23 23:44:10|94002.6|93886.6|94002.5|93886.5|94002.8|93886.8|94001.6|93885.6|11
1645659860000|2022-02-23 23:44:20|94001.3|93885.3|94003.4|93887.4|94009|93893|94000.8|93884.8|24
1645659870000|2022-02-23 23:44:30|94004.4|93888.4|94012.2|93896.2|94012.2|93896.2|94002.8|93886.8|21
1645659880000|2022-02-23 23:44:40|94013|93897|94002.5|93886.5|94013|93897|94001.8|93885.8|20
1645659890000|2022-02-23 23:44:50|94000.9|93884.9|94003.5|93887.5|94003.7|93887.7|94000.9|93884.9|16
1645659900000|2022-02-23 23:45:00|94004.4|93888.4|94010|93894|94010|93894|94004.4|93888.4|19
1645659910000|2022-02-23 23:45:10|94009.5|93893.5|94010.2|93894.2|94013.2|93897.2|94007.7|93891.7|15
1645659920000|2022-02-23 23:45:20|94009.4|93893.4|94011.9|93895.9|94012.1|93896.1|94007.4|93891.4|31
1645659930000|2022-02-23 23:45:30|94011.8|93895.8|94015.1|93899.1|94016.8|93900.8|94009.2|93893.2|43
1645659940000|2022-02-23 23:45:40|94015.5|93899.5|94010.4|93894.4|94017.6|93901.6|94010.4|93894.4|30
1645659950000|2022-02-23 23:45:50|94009.6|93893.6|94008.7|93892.7|94009.7|93893.7|94008.1|93892.1|15
1645659960000|2022-02-23 23:46:00|94006.3|93890.3|94012.7|93896.7|94014.2|93898.2|94006.3|93890.3|37
1645659970000|2022-02-23 23:46:10|94013|93897|94020|93904|94022.2|93906.2|94012.4|93896.4|65
1645659980000|2022-02-23 23:46:20|94019.7|93903.7|94012.8|93896.8|94020.9|93904.9|94010.5|93894.5|27
1645659990000|2022-02-23 23:46:30|94012.4|93896.4|94011.9|93895.9|94018.2|93902.2|94011.9|93895.9|18
1645660000000|2022-02-23 23:46:40|94011.6|93895.6|94013.2|93897.3|94013.5|93897.5|94011.6|93895.6|7
1645660010000|2022-02-23 23:46:50|94012.5|93896.5|94012|93896|94017|93901|94012|93896|16
1645660020000|2022-02-23 23:47:00|94012.2|93896.2|94012.1|93896.1|94012.9|93896.9|94011.4|93895.4|13
1645660030000|2022-02-23 23:47:10|94012.8|93896.8|94013.8|93897.8|94015.4|93899.4|94011.9|93895.9|12
1645660040000|2022-02-23 23:47:20|94017.4|93901.4|94014|93898|94018|93902|94013|93897|11
1645660050000|2022-02-23 23:47:30|94014.7|93898.7|94014.5|93898.5|94014.9|93898.9|94013.2|93897.2|9
1645660060000|2022-02-23 23:47:40|94014.1|93898.1|94015.3|93899.3|94016.4|93900.4|94014.1|93898.1|11
1645660070000|2022-02-23 23:47:50|94014.2|93898.2|94013.2|93897.2|94015.8|93899.8|94012.9|93896.9|21
1645660080000|2022-02-23 23:48:00|94014.6|93898.6|94012.7|93896.7|94017.2|93901.2|94010.6|93894.6|19
1645660090000|2022-02-23 23:48:10|94012.5|93896.5|94016.6|93900.6|94020.5|93904.5|94012.5|93896.5|20
1645660100000|2022-02-23 23:48:20|94017.1|93901.1|94015.6|93899.6|94019.2|93904.6|94014.2|93899.2|12
1645660110000|2022-02-23 23:48:30|94015.4|93899.4|94015|93899|94017.5|93901.5|94013.6|93897.6|23
1645660120000|2022-02-23 23:48:40|94016.4|93900.4|94018.8|93902.8|94020.6|93904.6|94015|93899|19
1645660130000|2022-02-23 23:48:50|94018.7|93902.7|94018.7|93902.7|94022.3|93906.3|94018.2|93902.2|22
1645660140000|2022-02-23 23:49:00|94019.2|93903.2|94020.4|93904.4|94022|93906|94018|93902|15
1645660150000|2022-02-23 23:49:10|94020|93904|94018.1|93902.1|94021.8|93907|94018.1|93902.1|15
1645660160000|2022-02-23 23:49:20|94016.3|93900.3|94013.7|93897.7|94020.5|93904.5|94013.2|93897.2|26
1645660170000|2022-02-23 23:49:30|94014.7|93898.7|94017.7|93901.7|94021.9|93905.9|94014|93898|19
1645660180000|2022-02-23 23:49:40|94017.4|93901.4|94016.1|93900.1|94017.4|93901.4|94015.3|93899.3|9
1645660190000|2022-02-23 23:49:50|94020|93904|94010.9|93901.6|94029.2|93913.2|94010.6|93897.7|15
1645660200000|2022-02-23 23:50:00|94011.1|93902.5|94022.2|93906.2|94023.8|93907.8|94009.1|93900.3|32
1645660210000|2022-02-23 23:50:10|94031.4|93915.4|94016|93900|94031.4|93915.4|94014.6|93898.6|20
1645660220000|2022-02-23 23:50:20|94015.5|93899.5|94017.1|93901.1|94020.7|93904.7|94015|93899|23
1645660230000|2022-02-23 23:50:30|94017.3|93901.3|94015.2|93899.2|94017.3|93901.3|94015.2|93899.2|19
1645660240000|2022-02-23 23:50:40|94016|93900|94019.8|93903.8|94019.8|93903.8|94012.5|93896.5|27
1645660250000|2022-02-23 23:50:50|94018.8|93902.8|94015.7|93899.7|94019.4|93903.4|94014|93898|60
1645660260000|2022-02-23 23:51:00|94016.1|93900.1|94015.8|93899.8|94019.6|93903.6|94012|93898.8|43
1645660270000|2022-02-23 23:51:10|94013.1|93900.7|94015.7|93899.7|94018.4|93902.4|94013.1|93897.4|20
1645660280000|2022-02-23 23:51:20|94016|93900|94014.5|93898.5|94017|93901|94013.5|93897.5|19
1645660290000|2022-02-23 23:51:30|94013.8|93898|94016.2|93900.2|94017.9|93901.9|94011.7|93898|14
1645660300000|2022-02-23 23:51:40|94015.5|93899.5|94015.9|93899.9|94016.4|93900.4|94014.5|93898.5|14
1645660310000|2022-02-23 23:51:50|94015.4|93899.4|94015.1|93899.1|94015.9|93899.9|94014.4|93898.4|18
1645660320000|2022-02-23 23:52:00|94015.4|93899.4|94017.7|93901.7|94019.7|93903.7|94014.8|93898.8|11
1645660330000|2022-02-23 23:52:10|94006.7|93902|94029.8|93913.8|94032.5|93916.5|94006.7|93898|23
1645660340000|2022-02-23 23:52:20|94037.1|93921.1|94022.2|93906.6|94037.1|93921.1|94018.1|93903.5|17
1645660350000|2022-02-23 23:52:30|94020.6|93906.7|94025.4|93909.4|94031.7|93915.7|94020.6|93906.4|19
1645660360000|2022-02-23 23:52:40|94023.1|93908|94022.7|93907.2|94030.4|93914.4|94018.3|93903.2|18
1645660370000|2022-02-23 23:52:50|94020.2|93907.9|94031.3|93915.3|94031.3|93915.3|94015.9|93901.3|12
1645660380000|2022-02-23 23:53:00|94027.7|93911.7|94028.7|93912.7|94030.1|93914.1|94023.4|93907.4|14
1645660390000|2022-02-23 23:53:10|94023.8|93908.3|94021.8|93905.8|94031.2|93915.2|94018.1|93904.2|18
1645660400000|2022-02-23 23:53:20|94017.6|93903.9|94016.5|93902.2|94022.9|93909.2|94015|93899|26
1645660410000|2022-02-23 23:53:30|94014.9|93902.7|94017.7|93901.7|94018.7|93902.7|94014.9|93899.7|6
1645660420000|2022-02-23 23:53:40|94015.5|93901|94020.9|93904.9|94020.9|93904.9|94015.5|93899.6|12
1645660430000|2022-02-23 23:53:50|94022.7|93906.7|94026.5|93910.5|94026.5|93910.5|94021.4|93906.5|10
1645660440000|2022-02-23 23:54:00|94016.9|93910.9|94013.2|93900.1|94023.1|93911.1|94011.7|93899.4|14
1645660450000|2022-02-23 23:54:10|94016.3|93900.3|94024.1|93908.1|94024.7|93908.7|94014.8|93900.3|16
1645660460000|2022-02-23 23:54:20|94024.6|93914.5|94022.7|93906.7|94027|93914.5|94017.8|93901.8|14
1645660470000|2022-02-23 23:54:30|94018.4|93905.7|94018.1|93902.7|94019.8|93905.7|94018.1|93902.7|7
1645660480000|2022-02-23 23:54:40|94019.6|93904.7|94013.2|93902.8|94020.4|93910.6|94007.7|93902.6|9
1645660490000|2022-02-23 23:54:50|94011.5|93903.8|94016.5|93900.5|94024|93910.2|94008.9|93898.9|25
1645660500000|2022-02-23 23:55:00|94013.4|93903.3|94013.4|93899.6|94021.4|93913.3|93997|93898.7|26
1645660510000|2022-02-23 23:55:10|94017.4|93901.4|94019.8|93903.8|94023.8|93908.2|94009.1|93897.6|14
1645660520000|2022-02-23 23:55:20|94019.9|93910.4|94028.1|93912.1|94029.7|93913.7|94017.7|93902.8|10
1645660800000|2022-02-24 00:00:00|94013.2|93900|94009.3|93904.1|94017.3|93907.9|94007.7|93900|27
1645660810000|2022-02-24 00:00:10|94015.5|93899.5|94014.6|93902.7|94016.6|93905|94009.4|93899.4|21
1645660820000|2022-02-24 00:00:20|94014|93902.6|94019.2|93904.6|94020.9|93906.7|94012.2|93899.9|29
1645660830000|2022-02-24 00:00:30|94019.5|93904.8|94014.1|93913.8|94020.1|93918.7|94012.5|93904.4|78
1645660840000|2022-02-24 00:00:40|94017.1|93912.8|94014.5|93917.5|94020.1|93921.6|94012.2|93910.5|78
1645660850000|2022-02-24 00:00:50|94016|93918.5|94025.2|93912.5|94027.8|93922.4|94015.9|93907.2|80
1645660860000|2022-02-24 00:01:00|94025.4|93911.8|94025.2|93912.4|94029.1|93921.1|94005.9|93906.2|80
1645660870000|2022-02-24 00:01:10|94027.2|93911.2|94027.2|93917.3|94029|93917.3|94006.2|93908.7|80
1645660880000|2022-02-24 00:01:20|94028.4|93916.8|94031.7|93925.8|94038.4|93927.8|94007.9|93913.1|35
1645660890000|2022-02-24 00:01:30|94033.9|93927.8|94034.2|93922.5|94039.6|93935|94026.1|93917.8|80
1645660900000|2022-02-24 00:01:40|94037.1|93921.1|94037.5|93925.7|94040.8|93929.3|94031.5|93920.3|80
1645660910000|2022-02-24 00:01:50|94037.6|93926|94041|93925|94041.7|93934.3|94036.4|93921.6|79
1645660920000|2022-02-24 00:02:00|94041.2|93925.2|94041.8|93928.4|94045.5|93932.7|94035.2|93923.2|77
1645660930000|2022-02-24 00:02:10|94041.1|93926.9|94048.8|93936.4|94050.9|93939.3|94035|93923|78
1645660940000|2022-02-24 00:02:20|94047.8|93937.9|94046.1|93931.1|94055.6|93946.7|94046.1|93931.1|80
1645660950000|2022-02-24 00:02:30|94046.8|93930.8|94049.3|93933.3|94052.5|93936.5|94046.5|93930.5|79
1645660960000|2022-02-24 00:02:40|94049.9|93933.9|94051.2|93936.9|94052.5|93936.9|94044.6|93928.6|75
1645660970000|2022-02-24 00:02:50|94051|93935|94049.2|93933.2|94051.4|93936.6|94045.1|93929.1|74
1645660980000|2022-02-24 00:03:00|94048.7|93932.7|94047.4|93931.4|94050.6|93935.1|94043.8|93927.8|74
1645660990000|2022-02-24 00:03:10|94048|93932|94052.6|93939|94052.9|93944.7|94042.8|93931.1|79
1645661000000|2022-02-24 00:03:20|94052|93942.1|94049.6|93933.6|94054.7|93942.2|94041.9|93929.3|79
1645661010000|2022-02-24 00:03:30|94047.6|93931.6|94051.1|93935.1|94053.4|93937.7|94047.3|93931.3|79
1645661020000|2022-02-24 00:03:40|94050.8|93934.8|94055.9|93939.9|94058.8|93942.8|94048.3|93932.3|78
1645661030000|2022-02-24 00:03:50|94056.1|93940.1|94062.5|93946.5|94066.6|93953.3|94054.3|93938.3|68
1645661040000|2022-02-24 00:04:00|94063.2|93947.2|94073.5|93957.5|94073.9|93957.9|94060|93944.1|68
1645661050000|2022-02-24 00:04:10|94073.6|93957.6|94080.7|93970.6|94083.6|93970.6|94070.3|93954.3|80
1645661060000|2022-02-24 00:04:20|94080.3|93971.2|94083.4|93967.4|94086.2|93974.6|94074.1|93960.8|78
1645661070000|2022-02-24 00:04:30|94082.3|93967.1|94082.1|93966.1|94083.4|93972.5|94073.9|93962.8|80
1645661080000|2022-02-24 00:04:40|94081.5|93965.5|94084.6|93968.6|94084.6|93970.4|94079.8|93963.8|75
1645661090000|2022-02-24 00:04:50|94084.4|93968.4|94082.4|93966.4|94085.7|93969.7|94080.8|93964.8|76
1645661100000|2022-02-24 00:05:00|94084.3|93968.3|94068.3|93964.3|94084.7|93968.7|94066.4|93956.9|66
1645661110000|2022-02-24 00:05:10|94072.3|93959.4|94077.5|93961.5|94079.4|93968.7|94071|93957.1|80
1645661120000|2022-02-24 00:05:20|94075.3|93961|94076.2|93960.7|94078.6|93967.7|94072|93957.2|79
1645661130000|2022-02-24 00:05:30|94075.8|93962.8|94077.5|93967.6|94079|93967.8|94075.2|93959.2|71
1645661140000|2022-02-24 00:05:40|94076.3|93960.3|94059.6|93949.1|94077.5|93961.7|94055.6|93946|78
1645661150000|2022-02-24 00:05:50|94063.7|93947.7|94067.5|93956.1|94068.7|93958|94058.3|93946.7|80
1645661160000|2022-02-24 00:06:00|94065.8|93954|94059.4|93947.3|94070.2|93955.1|94056.8|93944|80
1645661170000|2022-02-24 00:06:10|94059.3|93951.2|94056.6|93954.3|94064.7|93956.8|94055.4|93944.4|79
1645661180000|2022-02-24 00:06:20|94056.5|93953.3|94059|93943|94063.7|93953.3|94051.3|93938.6|78
1645661190000|2022-02-24 00:06:30|94059.2|93943.2|94061.3|93951.2|94064.7|93954.7|94055|93939.7|80
1645661200000|2022-02-24 00:06:40|94063.3|93951.3|94067.9|93956.9|94072.4|93960.7|94059.4|93948.7|80
1645661210000|2022-02-24 00:06:50|94065.8|93957.7|94067.6|93951.9|94069.2|93961.6|94061.6|93950.1|79
1645661220000|2022-02-24 00:07:00|94065.3|93952.6|94067.7|93957.8|94071.5|93962.5|94059.1|93951.8|80
1645661230000|2022-02-24 00:07:10|94067.4|93959.5|94063.2|93953.2|94072|93961.3|94062.6|93951.4|79
1645661240000|2022-02-24 00:07:20|94064.2|93954.6|94064.5|93956|94070.4|93959.8|94062.3|93953.1|80
1645661250000|2022-02-24 00:07:30|94067.4|93958.7|94067|93964.9|94069.7|93967.8|94063.6|93953.5|79
1645661260000|2022-02-24 00:07:40|94066.5|93964|94078.4|93977.5|94084|93978.6|94064.4|93958.5|79
1645661270000|2022-02-24 00:07:50|94080.6|93971.1|94082.3|93975.1|94086.7|93979.3|94076.9|93970.5|80
1645661280000|2022-02-24 00:08:00|94082|93972.8|94090|93974|94090|93978.3|94080.5|93965.4|77
1645661290000|2022-02-24 00:08:10|94089.3|93973.3|94091.9|93975.9|94092|93985|94087.1|93972.9|79
1645661300000|2022-02-24 00:08:20|94091.4|93977.6|94091.5|93981.5|94095.3|93984.9|94080|93973.1|80
1645661310000|2022-02-24 00:08:30|94091.3|93983.3|94094.4|93978.4|94095.2|93984.8|94080.8|93974|68
1645661320000|2022-02-24 00:08:40|94095.4|93979.4|94095.1|93993.5|94095.9|93993.5|94086.6|93978.4|70
1645661330000|2022-02-24 00:08:50|94097.9|93985.8|94097.6|93986.4|94102.7|94001.2|94093.8|93985|78
1645661340000|2022-02-24 00:09:00|94096.2|93988.8|94098.8|93984.9|94102.2|93996.3|94095.6|93984.1|74
1645661350000|2022-02-24 00:09:10|94100.4|93985.4|94097.2|93992|94101.3|93992|94094.2|93980.8|75
1645661360000|2022-02-24 00:09:20|94097.4|93988.9|94094.5|93987|94102.3|93990.6|94093.7|93981.8|78
1645661370000|2022-02-24 00:09:30|94095.3|93988.5|94099.2|93984.6|94101.4|93989.6|94094.8|93979.3|79
1645661380000|2022-02-24 00:09:40|94101.4|93985.4|94094.6|93986.4|94101.4|93992.5|94094.1|93982.6|78
1645661390000|2022-02-24 00:09:50|94097.8|93983|94101|93985|94103.4|93994.7|94092.1|93983|79
1645661400000|2022-02-24 00:10:00|94101.1|93985.1|94094.5|93992.2|94102.2|93993.6|94091.8|93977.7|55
1645661410000|2022-02-24 00:10:10|94099.5|93989.5|94097.4|93988.5|94101.3|93994.8|94092.1|93984.4|77
1645661420000|2022-02-24 00:10:20|94098.5|93984.7|94101.6|93996.9|94104.6|94000.8|94096.3|93983.7|79
1645661430000|2022-02-24 00:10:30|94094.3|93998.5|94106.3|94003.3|94107.5|94006.9|94094.3|93989.2|81
1645661440000|2022-02-24 00:10:40|94106|94002.1|94106.8|94002.3|94110.5|94006.8|94104.4|93995.4|56
1645661450000|2022-02-24 00:10:50|94106.2|94002.9|94109.6|94007|94113.1|94007|94099.4|93992.6|78
1645661460000|2022-02-24 00:11:00|94108.3|94006.9|94105.5|94001.6|94111.5|94011|94101.2|93997|80
1645661470000|2022-02-24 00:11:10|94104.8|94000.9|94103.5|94000.6|94110.2|94005.7|94095.2|93991.4|69
1645661480000|2022-02-24 00:11:20|94104.7|94001.1|94098.4|93998.7|94105.3|94005.7|94090.6|93990.7|67
1645661490000|2022-02-24 00:11:30|94095.4|93998.4|94094.1|93995.1|94099.4|94000.4|94089|93988.8|79
1645661500000|2022-02-24 00:11:40|94094.9|93996.5|94095|93992.1|94099|93997.6|94091.2|93989.9|68
1645661510000|2022-02-24 00:11:50|94092.9|93994.2|94096.9|93993.8|94102.8|93998.1|94092.9|93987.6|80
1645661520000|2022-02-24 00:12:00|94097.4|93994.3|94096.8|93995.3|94099.9|93999.4|94091.9|93986.2|67
1645661530000|2022-02-24 00:12:10|94096.2|93992.9|94098.2|93990.1|94100.7|93998.2|94094.5|93990.1|77
1645661540000|2022-02-24 00:12:20|94099.3|93990|94095|93992.3|94100.4|93995.8|94095|93988.9|68
1645661550000|2022-02-24 00:12:30|94097|93989.9|94093.3|93988.5|94100.3|93993.9|94093.3|93987|69
1645661560000|2022-02-24 00:12:40|94091.6|93989.4|94096.4|93992.8|94101.7|93997.7|94089.2|93986.8|79
1645661570000|2022-02-24 00:12:50|94096.9|93994.1|94094.7|93991.1|94099.3|93996.4|94091.8|93989.5|78
1645661580000|2022-02-24 00:13:00|94092.4|93989.3|94096.4|93990.7|94102.5|93993.9|94092.4|93986.1|80
1645661590000|2022-02-24 00:13:10|94094.2|93991.5|94090.5|93995.3|94098.1|94001.7|94086.7|93989.8|79
1645661600000|2022-02-24 00:13:20|94089.6|93996.3|94087.8|93997.2|94097.6|93999.8|94085.6|93990.5|78
1645661610000|2022-02-24 00:13:30|94086.8|93993.9|94091.3|93997.9|94101.9|93999.7|94084.5|93987.3|77
1645661620000|2022-02-24 00:13:40|94090.2|93997.1|94091.5|93992.4|94096.5|93999.3|94083.7|93991.1|72
1645661630000|2022-02-24 00:13:50|94097.3|93991.9|94090.9|93988.3|94097.3|93995.6|94079.7|93982.7|63
1645661640000|2022-02-24 00:14:00|94089.2|93988.7|94089.8|93984.3|94091|93989.9|94083.3|93978.8|78
1645661650000|2022-02-24 00:14:10|94089.2|93983.7|94087.2|93984|94090.7|93986.3|94085.5|93977.2|74
1645661660000|2022-02-24 00:14:20|94086.9|93980.8|94088.7|93984.9|94092.1|93986.7|94086.8|93976.1|80
1645661670000|2022-02-24 00:14:30|94089.3|93985.7|94094.3|93988.3|94095|93997.7|94086.6|93982|78
1645661680000|2022-02-24 00:14:40|94092.9|93989.5|94092.9|93986.9|94095.6|93993.9|94089.1|93985|77
1645661690000|2022-02-24 00:14:50|94091.5|93990.8|94085.3|93983.2|94097.9|93995.2|94081.4|93982.7|74
1645661700000|2022-02-24 00:15:00|94090|93982.6|94087.5|93981.9|94094.1|93987.5|94083.5|93979.1|75
1645661710000|2022-02-24 00:15:10|94089.9|93980.1|94095.3|93992.1|94101.4|93995.7|94085.8|93979.1|70
1645661720000|2022-02-24 00:15:20|94095.6|93992.4|94094.8|93995.7|94098.6|93999.2|94091.9|93987.1|46
1645661730000|2022-02-24 00:15:30|94094.3|93994.3|94097.4|94003.8|94102.9|94004.5|94091.6|93989.4|63
1645661740000|2022-02-24 00:15:40|94099.1|94000.3|94098.7|93994.7|94102.6|94001.6|94096.1|93990.3|68
1645661750000|2022-02-24 00:15:50|94099.4|93995.5|94100.8|93990.6|94101.1|93996.1|94096|93990.6|33
1645661760000|2022-02-24 00:16:00|94099|93992.3|94106.3|94003.3|94110.2|94005.7|94099|93990.4|49
1645661770000|2022-02-24 00:16:10|94105.7|94004.3|94110.4|94001.9|94111.9|94004.3|94105.5|93999.3|25
1645661780000|2022-02-24 00:16:20|94111.1|94001.4|94108.3|93998.8|94111.1|94004.3|94107.3|93997.6|35
1645661790000|2022-02-24 00:16:30|94106.3|94004.7|94107.1|93997.8|94110.7|94006.5|94103.9|93994.5|31
1645661800000|2022-02-24 00:16:40|94110.3|93994.3|94108.8|93995.8|94111.9|94002.2|94101.5|93991.2|43
1645661810000|2022-02-24 00:16:50|94106.5|93998.5|94105.4|93993|94111|94001.3|94102.1|93992.5|34
1645661820000|2022-02-24 00:17:00|94104|93994.6|94107.2|93995.4|94107.2|93997|94102.4|93990.1|45
1645661830000|2022-02-24 00:17:10|94106.4|93995.7|94107.4|94004.6|94114.6|94007.2|94104|93995|25
1645661840000|2022-02-24 00:17:20|94107.8|94005.1|94109.3|94000.9|94111.4|94005.9|94104.9|93996.2|36
1645661850000|2022-02-24 00:17:30|94109.8|94001.4|94109.2|93995.4|94112.5|94007.7|94106.3|93995.1|21
1645661860000|2022-02-24 00:17:40|94108.2|93997.4|94110.6|93995.5|94118|94008.2|94104.6|93993.8|22
1645661870000|2022-02-24 00:17:50|94112.3|93995.8|94104.6|94007.2|94114.7|94008.7|94100|93995.8|36
1645661880000|2022-02-24 00:18:00|94103.2|94007.8|94104.6|94005.1|94113|94010.7|94102.4|94001.8|30
1645661890000|2022-02-24 00:18:10|94109.1|94004.8|94111.2|94005.7|94111.2|94010.9|94092.3|94003.9|62
1645661900000|2022-02-24 00:18:20|94096.6|94008.5|94103.7|94002|94111.1|94012|94092.9|93996.6|61
1645661910000|2022-02-24 00:18:30|94104|94001.8|94110.8|94000.9|94113|94007.8|94102.4|93997|42
1645661920000|2022-02-24 00:18:40|94110.2|94001.4|94108|94000.9|94112.3|94002.2|94106.3|93998.5|19
1645661930000|2022-02-24 00:18:50|94105.8|94002.8|94105.6|94006.6|94111|94007|94103.8|93998.2|19
1645661940000|2022-02-24 00:19:00|94111.7|94005.9|94112.2|93996.2|94116.8|94012.1|94103.1|93995.9|23
1645661950000|2022-02-24 00:19:10|94110.8|93997.6|94107.6|94010|94112.4|94010|94103.2|93995.9|26
1645661960000|2022-02-24 00:19:20|94106.3|94004.7|94104.3|94011.8|94112.5|94012|94100.3|93997|29
1645661970000|2022-02-24 00:19:30|94102.6|94010.8|94108.8|94006.6|94111|94010.8|94102.6|93999.9|39
1645661980000|2022-02-24 00:19:40|94111.8|94003.4|94111.6|94007.1|94113.7|94010.2|94106|94002.4|39
1645661990000|2022-02-24 00:19:50|94113.8|94006.1|94110.1|94012.6|94115.5|94016.5|94105.6|94004.2|61
1645662000000|2022-02-24 00:20:00|94108.4|94012.8|94112.5|94008.1|94115.6|94018.9|94103.3|94006.8|41
1645662010000|2022-02-24 00:20:10|94103.4|94010.5|94102.2|94006.3|94108.2|94010.5|94099.1|94004.2|21
1645662020000|2022-02-24 00:20:20|94101.7|94006.2|94107.5|94015|94114.3|94016.8|94101.7|94001|48
1645662030000|2022-02-24 00:20:30|94107.9|94014.2|94113.9|94016.9|94113.9|94016.9|94104.9|94009.2|51
1645662040000|2022-02-24 00:20:40|94115.2|94015.5|94110.6|94010|94115.5|94015.5|94110.6|94009.1|14
1645662050000|2022-02-24 00:20:50|94110.1|94009.5|94111.7|94009.5|94116.6|94012.3|94105.9|94008|19
1645662060000|2022-02-24 00:21:00|94112.3|94006.4|94108.9|94019.8|94114.1|94020.8|94103.5|94006.4|36
1645662070000|2022-02-24 00:21:10|94113.2|94013.3|94110.2|94015.6|94114.8|94020.4|94105.2|94011.9|32
1645662080000|2022-02-24 00:21:20|94111.3|94010.9|94111.6|94018.6|94119.3|94021.2|94101|94010.9|51
1645662090000|2022-02-24 00:21:30|94107.7|94015.5|94106.5|94013|94113.5|94019.5|94102.2|94010|78
1645662100000|2022-02-24 00:21:40|94107.3|94015.5|94106.1|94012.8|94109.4|94015.8|94104.3|94009.1|64
1645662110000|2022-02-24 00:21:50|94102.1|94015.5|94103.8|94017.8|94112.2|94018.7|94100.8|94010.1|55
1645662120000|2022-02-24 00:22:00|94101.8|94014.2|94104.3|94012.2|94111.7|94019.5|94101.8|94010.7|79
1645662130000|2022-02-24 00:22:10|94103.9|94013.7|94107.5|94010.9|94110.4|94018|94103.2|94009.3|78
1645662140000|2022-02-24 00:22:20|94107.3|94017.2|94108.4|94016.3|94112.8|94017.4|94102.9|94008.4|76
1645662150000|2022-02-24 00:22:30|94112.2|94015.1|94109.3|94019.7|94113.1|94021.9|94102.5|94010.9|71
1645662160000|2022-02-24 00:22:40|94108.5|94017.4|94109.2|94013.5|94115.5|94022.2|94104|94009.6|80
1645662170000|2022-02-24 00:22:50|94109.3|94014.8|94102.6|94007|94114.1|94018.6|94099.7|94003|80
1645662180000|2022-02-24 00:23:00|94106.7|94010.4|94104.8|94002.6|94110.8|94012.3|94100.5|94000.6|80
1645662190000|2022-02-24 00:23:10|94101.5|94005|94106.4|94008.7|94110.2|94008.9|94101.5|94001.5|47
1645662200000|2022-02-24 00:23:20|94105.7|94010|94099.8|94005|94111.9|94017.1|94099.8|94001.4|66
1645662210000|2022-02-24 00:23:30|94102.8|94005.7|94102.5|94006.7|94108.6|94009.3|94099.3|94002.2|79
1645662220000|2022-02-24 00:23:40|94101.9|94005.4|94102.4|94008.5|94106.9|94009.1|94100.7|94002.5|71
1645662230000|2022-02-24 00:23:50|94107.1|94010.4|94095.3|93999.7|94107.5|94012.7|94093.2|93990.1|76
1645662240000|2022-02-24 00:24:00|94092.8|93995.3|94092.4|93994.3|94099.7|93999.4|94088.7|93983.6|77
1645662250000|2022-02-24 00:24:10|94093.5|93993.3|94099.8|93999.6|94107.8|94002.9|94090.8|93991.4|74
1645662260000|2022-02-24 00:24:20|94100.6|94001.7|94102|93998.3|94107|94002|94100.6|93993.8|19
1645662270000|2022-02-24 00:24:30|94101.9|93999.7|94107.2|93998.5|94107.6|94003|94101.6|93995.9|20
1645662280000|2022-02-24 00:24:40|94108.9|93997.1|94107|93999.8|94113.2|94004.8|94096|93992.8|39
1645662290000|2022-02-24 00:24:50|94105|94000.4|94096.9|94004.1|94106.1|94007.4|94091.5|93997.9|76
1645662300000|2022-02-24 00:25:00|94096|94006|94101.8|94004.3|94104.7|94006.5|94095.5|93998.8|78
1645662310000|2022-02-24 00:25:10|94099.7|94004.9|94100.6|94003.2|94103.9|94007.1|94098|93999.2|66
1645662320000|2022-02-24 00:25:20|94099.3|94002.7|94096.6|94005|94103.7|94007|94092.7|93999.3|55
1645662330000|2022-02-24 00:25:30|94092.9|94004.7|94093.3|94003.2|94103.3|94009|94092.5|93998|74
1645662340000|2022-02-24 00:25:40|94093.1|94003.6|94099|93999|94102.1|94007.6|94093.1|93996.8|74
1645662350000|2022-02-24 00:25:50|94098.3|93999.9|94099.7|93997.6|94102.7|94000.8|94097|93995.1|68
1645662360000|2022-02-24 00:26:00|94099.2|93997.4|94103.8|93997.6|94103.8|94002.8|94092.5|93990.7|76
1645662370000|2022-02-24 00:26:10|94101.1|93997.3|94097.2|93996.2|94103.2|94000.8|94096.3|93988.6|62
1645662380000|2022-02-24 00:26:20|94097.5|93996.6|94100.1|93997.4|94104.4|93997.5|94097.5|93989.9|45
1645662390000|2022-02-24 00:26:30|94100|93997.1|94098.7|94005.6|94105.5|94005.8|94096.3|93993.5|55
1645662400000|2022-02-24 00:26:40|94100.2|94007.7|94107|93999.1|94107|94009.9|94097.2|93999.1|75
1645662410000|2022-02-24 00:26:50|94105.1|93997.3|94110.8|94001.7|94113.8|94008|94101.6|93996.8|47
1645662420000|2022-02-24 00:27:00|94107.3|94005.9|94108.7|94010.3|94113.4|94011.4|94106.1|94002.1|57
1645662430000|2022-02-24 00:27:10|94109|94010.2|94110.6|94008.3|94112.9|94012.2|94106.8|94002.9|80
1645662440000|2022-02-24 00:27:20|94109.9|94007.4|94108|94013.1|94113.6|94013.6|94107.9|94005.5|78
1645662450000|2022-02-24 00:27:30|94107.5|94013.3|94106.5|93998.4|94110.8|94015.5|94102.3|93997.2|55
1645662460000|2022-02-24 00:27:40|94104.6|94000.8|94110.7|94005.5|94111|94009.5|94103.7|93997.3|64
1645662470000|2022-02-24 00:27:50|94109.6|94005.9|94109.6|94007|94113.8|94009.6|94106|94002.1|80
1645662480000|2022-02-24 00:28:00|94108.8|94005.6|94108.9|94010.8|94113.1|94013.9|94106|94004|80
1645662490000|2022-02-24 00:28:10|94110.5|94012.1|94098.6|94008.4|94112.4|94015.8|94097.2|94007.5|80
1645662500000|2022-02-24 00:28:20|94100.9|94007.2|94102.6|94004.6|94108.9|94012|94099.9|94000|65
1645662510000|2022-02-24 00:28:30|94104.1|93999.6|94102.6|94005.4|94106.2|94006.1|94099.3|93997.9|66
1645662520000|2022-02-24 00:28:40|94103.5|94006.1|94103.7|94000.2|94108|94006.1|94102.4|93996|52
1645662530000|2022-02-24 00:28:50|94105.6|94002.6|94096.5|93999.4|94107.3|94002.8|94094.5|93995.5|46
1645662540000|2022-02-24 00:29:00|94096.6|93999.8|94117|94017.8|94118.6|94019.9|94096.6|93991.4|76
1645662550000|2022-02-24 00:29:10|94118.2|94015.8|94127.7|94022.3|94136|94029.2|94114.5|94006.3|79
1645662560000|2022-02-24 00:29:20|94130|94022.9|94131|94015|94139.6|94023.6|94118|94007.1|78
1645662570000|2022-02-24 00:29:30|94131.2|94015.2|94155.9|94039.9|94165.1|94049.1|94130.8|94015.2|78
1645662580000|2022-02-24 00:29:40|94155.8|94039.8|94165.8|94049.8|94170.5|94054.5|94145.3|94029.3|71
1645662590000|2022-02-24 00:29:50|94165.6|94049.6|94164.8|94048.8|94165.8|94049.8|94161|94045|58
1645662600000|2022-02-24 00:30:00|94164.7|94048.7|94167|94052.6|94169.2|94053.2|94162.3|94046.3|56
1645662610000|2022-02-24 00:30:10|94166.3|94054.2|94169.8|94053.8|94171.9|94055.9|94163.5|94047.5|65
1645662620000|2022-02-24 00:30:20|94171|94055|94178.6|94067.2|94183.4|94068.7|94169.8|94053.8|71
1645662630000|2022-02-24 00:30:30|94179.5|94063.5|94168.4|94052.4|94183.5|94069.9|94168.2|94052.2|66
1645662640000|2022-02-24 00:30:40|94170.4|94054.4|94162.4|94050.1|94171.9|94056.5|94162.4|94046.9|69
1645662650000|2022-02-24 00:30:50|94163.1|94050.9|94167.4|94051.4|94171.5|94056.9|94163.1|94047.3|71
1645662660000|2022-02-24 00:31:00|94167.2|94051.9|94152.9|94051|94167.8|94051.9|94151.3|94039.9|69
1645662670000|2022-02-24 00:31:10|94152.2|94051.2|94157.2|94041.2|94163.7|94052.6|94150|94039.6|78
1645662680000|2022-02-24 00:31:20|94156.2|94040.2|94153.7|94037.7|94158|94042|94148.3|94032.3|71
1645662690000|2022-02-24 00:31:30|94152.2|94036.2|94154.9|94038.9|94160.3|94044.3|94152.2|94036.2|59
1645662700000|2022-02-24 00:31:40|94155.3|94039.3|94150.4|94034.4|94156.8|94040.8|94147.6|94031.6|76
1645662710000|2022-02-24 00:31:50|94150.6|94034.6|94150.6|94034.6|94152.6|94036.6|94148.1|94032.1|68
1645662720000|2022-02-24 00:32:00|94151|94035|94154.8|94038.8|94159.6|94044|94150.4|94034.4|76
1645662730000|2022-02-24 00:32:10|94153.5|94037.5|94156.2|94043.5|94159.6|94044.3|94153|94037|79
1645662740000|2022-02-24 00:32:20|94156.1|94040.1|94156.3|94040.3|94159.5|94043.5|94153.8|94037.8|76
1645662750000|2022-02-24 00:32:30|94157.5|94041.5|94158.2|94042.2|94162.7|94046.7|94157.5|94041.5|68
1645662760000|2022-02-24 00:32:40|94158.1|94042.1|94155.8|94039.8|94160|94044|94154|94038|65
1645662770000|2022-02-24 00:32:50|94156.9|94040.9|94158.3|94042.3|94158.7|94042.7|94154.5|94038.5|60
1645662780000|2022-02-24 00:33:00|94158|94042|94161.4|94045.4|94162.1|94046.8|94156.7|94040.7|47
1645662790000|2022-02-24 00:33:10|94162.7|94046.7|94158.9|94050.5|94164.1|94050.7|94154.7|94043|44
1645662800000|2022-02-24 00:33:20|94160.3|94049.7|94162.1|94050.7|94165.6|94054.1|94156.1|94043.9|44
1645662810000|2022-02-24 00:33:30|94160.1|94054.2|94158.3|94042.4|94163.3|94056.2|94143.8|94042.4|53
1645662820000|2022-02-24 00:33:40|94158.5|94042.5|94161.8|94046.5|94164.6|94052.5|94154.1|94041.4|51
1645662830000|2022-02-24 00:33:50|94161.5|94045.5|94159|94045.5|94161.5|94046.1|94157.3|94041.3|45
1645662840000|2022-02-24 00:34:00|94160.1|94044.1|94161.3|94045.3|94163.1|94050.5|94156.3|94041.2|43
1645662850000|2022-02-24 00:34:10|94161.1|94045.1|94152.2|94038.4|94162.8|94046.8|94152.2|94036.3|30
1645662860000|2022-02-24 00:34:20|94152.9|94036.9|94160.1|94048.7|94161.9|94048.7|94151.4|94036.9|48
1645662870000|2022-02-24 00:34:30|94160.8|94047.3|94158.6|94044.6|94160.8|94051.1|94156.7|94043|18
1645662880000|2022-02-24 00:34:40|94159|94043.7|94149|94033|94159.3|94043.7|94143.9|94032.9|34
1645662890000|2022-02-24 00:34:50|94147.1|94034|94149.4|94033.4|94149.7|94037.9|94142.7|94029.8|29
1645662900000|2022-02-24 00:35:00|94149.5|94033.5|94148.6|94032.6|94149.5|94033.6|94147.6|94031.6|23
1645662910000|2022-02-24 00:35:10|94148.9|94032.9|94146.5|94030.5|94153.7|94038.6|94145.6|94029.6|49
1645662920000|2022-02-24 00:35:20|94146.4|94030.4|94148.9|94032.9|94151.4|94035.4|94146|94030|46
1645662930000|2022-02-24 00:35:30|94149.3|94033.3|94155.9|94039.9|94156.2|94040.2|94149.3|94033.3|29
1645662940000|2022-02-24 00:35:40|94155.7|94039.7|94155.8|94039.8|94159.7|94043.7|94151.1|94035.1|35
1645662950000|2022-02-24 00:35:50|94156|94040|94156.3|94040.3|94158.4|94044.6|94154.8|94038.8|30
1645662960000|2022-02-24 00:36:00|94158.1|94042.1|94156.9|94040.9|94158.3|94042.3|94156.4|94040.4|45
1645662970000|2022-02-24 00:36:10|94156.5|94040.5|94154.6|94038.6|94158.3|94042.3|94153.7|94037.7|48
1645662980000|2022-02-24 00:36:20|94154.7|94038.7|94155.2|94044.7|94162.1|94047.2|94154.1|94038.1|35
1645662990000|2022-02-24 00:36:30|94157.9|94041.9|94159|94043|94159.7|94043.7|94156.3|94040.3|57
1645663000000|2022-02-24 00:36:40|94158.8|94042.8|94162.6|94046.6|94164.1|94048.1|94158.5|94042.5|46
1645663010000|2022-02-24 00:36:50|94162.5|94046.5|94163.9|94047.9|94164.3|94048.3|94162.5|94046.5|63
1645663020000|2022-02-24 00:37:00|94164|94048|94168|94052|94169.3|94053.3|94162.3|94046.3|39
1645663030000|2022-02-24 00:37:10|94167.6|94052.2|94156.1|94041.9|94167.6|94052.2|94156.1|94040.6|39
1645663040000|2022-02-24 00:37:20|94157.4|94041.4|94156.5|94040.5|94159.9|94045.1|94154.7|94039.8|40
1645663050000|2022-02-24 00:37:30|94156.7|94040.7|94157.9|94041.9|94159.6|94043.6|94155.5|94039.5|36
1645663060000|2022-02-24 00:37:40|94157.6|94041.6|94162.4|94054.6|94163.3|94054.6|94157.3|94041.3|29
1645663070000|2022-02-24 00:37:50|94162.2|94054.4|94153.1|94037.1|94162.2|94054.4|94152.3|94036.7|60
1645663080000|2022-02-24 00:38:00|94153.2|94037.2|94152.1|94036.1|94154.5|94042.4|94149|94034.4|32
1645663090000|2022-02-24 00:38:10|94151.9|94035.9|94148|94032|94159.5|94043.5|94148|94032|33
1645663100000|2022-02-24 00:38:20|94148.1|94032.1|94156.1|94044.6|94156.1|94044.6|94148.1|94032.1|33
1645663110000|2022-02-24 00:38:30|94154.7|94038.7|94156|94040|94157.1|94044.2|94149.9|94038.1|45
1645663120000|2022-02-24 00:38:40|94155.2|94039.2|94161.5|94045.5|94162|94046|94154.5|94038.5|53
1645663130000|2022-02-24 00:38:50|94161.2|94045.2|94160.6|94047.1|94163.1|94047.7|94158.5|94042.5|51
1645663140000|2022-02-24 00:39:00|94162.9|94046.9|94156|94040|94164.8|94050.3|94154.1|94038.1|50
1645663150000|2022-02-24 00:39:10|94156.6|94040.6|94162|94052.1|94166|94052.1|94155.7|94040|59
1645663160000|2022-02-24 00:39:20|94162.3|94052.4|94162.2|94065.7|94171.5|94067.2|94161.4|94049.6|62
1645663170000|2022-02-24 00:39:30|94165.2|94064.9|94172.8|94056.8|94175.9|94064.9|94165.2|94056.4|59
1645663180000|2022-02-24 00:39:40|94173|94057|94172.5|94064.4|94183|94079.1|94167.6|94056.3|74
1645663190000|2022-02-24 00:39:50|94172.6|94071|94178|94064.7|94178|94079.7|94168.5|94059.3|69
1645663200000|2022-02-24 00:40:00|94177.1|94064.5|94170.7|94054.7|94177.1|94065.7|94168.7|94052.7|74
1645663210000|2022-02-24 00:40:10|94169.5|94053.5|94174.8|94062.4|94175.7|94063|94168.8|94052.8|74
1645663220000|2022-02-24 00:40:20|94173.6|94064.5|94173.7|94057.7|94178.7|94066|94172.2|94057.7|78
1645663230000|2022-02-24 00:40:30|94175.4|94062.7|94173.2|94057.2|94177.9|94064.8|94171.1|94056.8|64
1645663240000|2022-02-24 00:40:40|94173|94057|94178.7|94062.7|94179.3|94063.3|94172.3|94056.5|33
1645663250000|2022-02-24 00:40:50|94178.8|94062.8|94180.5|94064.5|94180.6|94064.6|94175.4|94059.4|52
1645663260000|2022-02-24 00:41:00|94180.3|94064.3|94179.2|94065.7|94182.2|94073.5|94177.1|94061.1|60
1645663270000|2022-02-24 00:41:10|94177.4|94061.9|94173.1|94062.7|94179.5|94066.3|94168.8|94056.3|72
1645663280000|2022-02-24 00:41:20|94172.8|94061.5|94171.5|94064.3|94174.8|94068.4|94168.5|94054.5|56
1645663290000|2022-02-24 00:41:30|94171.7|94060.1|94169.2|94061.2|94171.9|94063.1|94168.4|94056|65
1645663300000|2022-02-24 00:41:40|94169.6|94062.7|94174.8|94063.6|94175.8|94069.1|94164.4|94058.3|60
1645663310000|2022-02-24 00:41:50|94174|94065.3|94176.6|94067.8|94178|94071.8|94171.2|94060.6|55
1645663320000|2022-02-24 00:42:00|94176.1|94068.6|94171.5|94066.5|94180.3|94069.5|94171.5|94063.8|32
1645663330000|2022-02-24 00:42:10|94173.5|94065|94174.2|94065.7|94180.1|94067.2|94172.2|94063.5|26
1645663340000|2022-02-24 00:42:20|94175.4|94065.3|94176.6|94064.3|94178.9|94066.3|94172.5|94061.4|23
1645663350000|2022-02-24 00:42:30|94178.2|94062.2|94175.7|94063.3|94178.6|94067.1|94174.9|94062.1|22
1645663360000|2022-02-24 00:42:40|94173.6|94057.6|94178|94062|94178|94063.6|94173.6|94057.6|15
1645663370000|2022-02-24 00:42:50|94182.6|94071.9|94178.8|94071.7|94182.6|94076|94170.6|94070.9|38
1645663380000|2022-02-24 00:43:00|94178.7|94074.5|94187.5|94082.7|94187.7|94086.6|94178.7|94070.3|47
1645663390000|2022-02-24 00:43:10|94185.8|94083.2|94186.4|94083.3|94189.3|94084.6|94180.6|94075.7|34
1645663400000|2022-02-24 00:43:20|94186|94082.7|94180.4|94077.3|94191.9|94091.4|94180.4|94076.5|39
1645663410000|2022-02-24 00:43:30|94181.4|94078|94186.1|94081.5|94194.1|94081.7|94177.6|94074.9|40
1645663420000|2022-02-24 00:43:40|94188.3|94078.7|94183.5|94082.1|94190.4|94087.3|94183.2|94078.7|30
1645663430000|2022-02-24 00:43:50|94185.2|94083.3|94184.4|94089.1|94189.5|94089.1|94183.6|94081.3|24
1645663440000|2022-02-24 00:44:00|94183.6|94092.4|94184.9|94088.3|94193|94093.8|94179|94076.6|21
1645663450000|2022-02-24 00:44:10|94191.3|94082.9|94185.7|94086.3|94191.3|94088.9|94182.9|94082.9|20
1645663460000|2022-02-24 00:44:20|94187.7|94084.3|94182|94066|94188.7|94086.9|94181.8|94066|32
1645663470000|2022-02-24 00:44:30|94181.8|94068.2|94185.1|94069.1|94191|94075|94174.5|94058.5|63
1645663480000|2022-02-24 00:44:40|94184.9|94068.9|94196.8|94080.8|94206.7|94090.7|94181.2|94068.9|68
1645663490000|2022-02-24 00:44:50|94195.8|94079.8|94190.6|94074.6|94196.7|94080.7|94186.3|94072.3|37
1645663500000|2022-02-24 00:45:00|94191.4|94075.4|94193.7|94077.7|94194.9|94078.9|94188.2|94072.5|38
1645663510000|2022-02-24 00:45:10|94192.7|94076.7|94183.4|94071.5|94192.7|94078.7|94175.4|94068.3|55
1645663520000|2022-02-24 00:45:20|94186.1|94071.7|94185.6|94069.6|94188.1|94073.5|94182.5|94067.6|39
1645663530000|2022-02-24 00:45:30|94185|94069|94183.6|94067.6|94188.1|94072.1|94182|94066|38
1645663540000|2022-02-24 00:45:40|94183.9|94067.9|94188.2|94072.2|94189.5|94073.5|94183.9|94067.9|24
1645663550000|2022-02-24 00:45:50|94187.1|94071.1|94191.3|94075.3|94191.3|94075.3|94186.4|94070.4|23
1645663560000|2022-02-24 00:46:00|94191.4|94075.4|94193.9|94077.9|94197.7|94081.7|94191|94075|45
1645663570000|2022-02-24 00:46:10|94194.6|94078.6|94195.9|94080.6|94196.2|94080.6|94193|94078|28
1645663580000|2022-02-24 00:46:20|94195.7|94079.7|94191.9|94075.9|94195.7|94079.9|94191.8|94075.8|19
1645663590000|2022-02-24 00:46:30|94192.2|94076.2|94189.8|94077.3|94192.4|94077.7|94189.6|94075.2|16
1645663600000|2022-02-24 00:46:40|94190.1|94076.4|94190.4|94074.9|94192.7|94078.1|94188.4|94073.1|56
1645663610000|2022-02-24 00:46:50|94190.3|94074.7|94191.7|94077.9|94194.3|94081.2|94189.1|94074.7|29
1645663620000|2022-02-24 00:47:00|94192|94076|94190.3|94079.9|94194|94079.9|94190.3|94075.7|21
1645663630000|2022-02-24 00:47:10|94191.6|94078.7|94194.9|94078.9|94198|94088|94184.3|94076.5|28
1645663640000|2022-02-24 00:47:20|94192.7|94078.6|94190.8|94076.6|94194.7|94080.4|94188.2|94073.7|29
1645663650000|2022-02-24 00:47:30|94187.1|94078.1|94190.7|94075.1|94192.3|94079.7|94185.9|94073.2|37
1645663660000|2022-02-24 00:47:40|94190.2|94075.7|94193.4|94077.4|94193.4|94078.6|94189.4|94073.4|16
1645663670000|2022-02-24 00:47:50|94197.2|94081.2|94193|94078.4|94197.2|94081.9|94187|94074|30
1645663680000|2022-02-24 00:48:00|94192.1|94080.2|94193.3|94077.3|94196.4|94080.4|94191.2|94075.2|44
1645663690000|2022-02-24 00:48:10|94193.1|94077.1|94195|94079|94196.4|94080.4|94193.1|94077.1|26
1645663700000|2022-02-24 00:48:20|94194.7|94078.7|94195.3|94079.3|94196.1|94080.1|94193.9|94077.9|14
1645663710000|2022-02-24 00:48:30|94194.8|94078.8|94193.1|94087.3|94195.8|94087.3|94192.4|94078.2|22
1645663720000|2022-02-24 00:48:40|94194.6|94084.5|94200.4|94084.4|94200.4|94087|94191.3|94080.1|33
1645663730000|2022-02-24 00:48:50|94194.3|94087|94191.5|94076.2|94196.1|94087|94190.6|94076.2|23
1645663740000|2022-02-24 00:49:00|94192.5|94076.5|94196|94081.1|94200.5|94084.5|94192.5|94076.5|42
1645663750000|2022-02-24 00:49:10|94196.1|94082.5|94198.1|94083.7|94200.9|94087.8|94195.2|94080|79
1645663760000|2022-02-24 00:49:20|94198.5|94083.1|94202.2|94086.2|94204|94088|94197.7|94081.7|75
1645663770000|2022-02-24 00:49:30|94203.6|94087.6|94204.8|94088.8|94206.4|94090.4|94201.4|94085.4|63
1645663780000|2022-02-24 00:49:40|94204.9|94088.9|94207.1|94091.1|94207.5|94095|94201.2|94086.9|75
1645663790000|2022-02-24 00:49:50|94206.1|94090.1|94212.3|94101.4|94217.9|94109.8|94205|94089|78
1645663800000|2022-02-24 00:50:00|94212.9|94100.8|94215.6|94102.9|94217.9|94103.1|94212.3|94098.3|76
1645663810000|2022-02-24 00:50:10|94215.7|94103.3|94217.1|94101.1|94219.4|94105.7|94215.3|94100.6|72
1645663820000|2022-02-24 00:50:20|94217|94102.4|94237.2|94121.2|94240.5|94124.5|94206.2|94094.7|78
1645663830000|2022-02-24 00:50:30|94236|94121.9|94213.1|94097.1|94236.6|94121.9|94209.4|94093.4|60
1645663840000|2022-02-24 00:50:40|94212.3|94096.3|94211.2|94095.2|94218.4|94102.4|94210.5|94094.5|37
1645663850000|2022-02-24 00:50:50|94210.9|94094.9|94211.4|94095.4|94216|94100|94208.8|94092.8|26
1645663860000|2022-02-24 00:51:00|94211.7|94095.7|94196.3|94080.3|94215.1|94099.1|94194.1|94078.1|59
1645663870000|2022-02-24 00:51:10|94196.4|94080.4|94201.3|94085.3|94201.3|94085.3|94195.4|94079.4|40
1645663880000|2022-02-24 00:51:20|94196.7|94080.7|94191.2|94075.2|94197.2|94081.2|94190.9|94074.9|34
1645663890000|2022-02-24 00:51:30|94191.1|94075.1|94196.8|94080.8|94197.1|94081.1|94189.3|94073.3|25
1645663900000|2022-02-24 00:51:40|94198.8|94082.8|94190.7|94074.7|94198.8|94082.8|94188.4|94072.4|40
1645663910000|2022-02-24 00:51:50|94189.1|94073.1|94193|94077|94193|94077|94187.5|94071.5|22
1645663920000|2022-02-24 00:52:00|94190.6|94074.6|94188.4|94072.4|94192.5|94076.5|94188.2|94072.2|24
1645663930000|2022-02-24 00:52:10|94188.2|94072.2|94194.6|94078.6|94198.4|94082.4|94187.2|94071.2|27
1645663940000|2022-02-24 00:52:20|94194.5|94078.5|94188.6|94072.6|94201.5|94085.5|94188.4|94072.4|24
1645663950000|2022-02-24 00:52:30|94189|94073|94192|94076|94205.1|94089.1|94188.4|94072.4|21
1645663960000|2022-02-24 00:52:40|94197.7|94081.7|94194.2|94078.2|94198.3|94082.3|94191.7|94075.7|17
1645663970000|2022-02-24 00:52:50|94194.1|94078.1|94193|94077|94197.7|94081.7|94193|94077|15
1645663980000|2022-02-24 00:53:00|94193.3|94077.3|94200.6|94084.6|94200.7|94084.7|94193.3|94077.3|30
1645663990000|2022-02-24 00:53:10|94209.1|94093.1|94195|94079|94209.1|94093.1|94194|94078|14
1645664000000|2022-02-24 00:53:20|94194.9|94078.9|94203.7|94087.7|94207.3|94091.3|94194.9|94078.9|18
1645664010000|2022-02-24 00:53:30|94202.3|94086.3|94198.1|94082.1|94202.3|94086.3|94191.8|94075.8|37
1645664020000|2022-02-24 00:53:40|94198|94082|94232.3|94128.2|94260.3|94155.7|94192.9|94076.9|75
1645664030000|2022-02-24 00:53:50|94232.4|94128.4|94228.7|94139.9|94238.5|94139.9|94228.7|94128.4|69
1645664040000|2022-02-24 00:54:00|94232.7|94137.1|94237.6|94136.5|94242.5|94145.6|94230.4|94135.1|65
1645664050000|2022-02-24 00:54:10|94237.8|94136.7|94240.7|94141.6|94246.6|94146.1|94231.4|94133.9|67
1645664060000|2022-02-24 00:54:20|94239.1|94143.4|94242.7|94143.3|94245.1|94145.8|94236|94137.1|60
1645664070000|2022-02-24 00:54:30|94242.2|94142.8|94257.5|94156.8|94259.2|94157.9|94242.2|94137.7|65
1645664080000|2022-02-24 00:54:40|94258.1|94155.7|94264.1|94165|94266.6|94165|94254.2|94155.7|72
1645664090000|2022-02-24 00:54:50|94261.5|94163.9|94274.3|94167.7|94276.9|94172.2|94258.7|94159.2|77
1645664100000|2022-02-24 00:55:00|94272.7|94169|94262.2|94160|94276.6|94169|94260.6|94155.8|75
1645664110000|2022-02-24 00:55:10|94263.9|94160.3|94259.2|94156.5|94263.9|94160.3|94246.8|94150.2|63
1645664120000|2022-02-24 00:55:20|94263.5|94149.6|94262.4|94157.9|94263.5|94160|94252|94149.6|49
1645664130000|2022-02-24 00:55:30|94259.6|94160.1|94259.2|94156.9|94263.6|94161.8|94253.1|94154.5|46
1645664140000|2022-02-24 00:55:40|94261.8|94157.3|94260.7|94162.3|94263.8|94163.2|94256.6|94157.2|51
1645664150000|2022-02-24 00:55:50|94261.3|94163.2|94267.2|94165.1|94270.3|94173.2|94258.8|94158.4|55
1645664160000|2022-02-24 00:56:00|94267|94168|94270.3|94170.9|94271.9|94171.7|94264.5|94162.7|71
1645664170000|2022-02-24 00:56:10|94269.7|94171.1|94263.5|94165.1|94271.3|94171.1|94263.5|94161.6|62
1645664180000|2022-02-24 00:56:20|94264.8|94164.4|94268.1|94166.6|94272.3|94171.3|94263.2|94162|59
1645664190000|2022-02-24 00:56:30|94268.4|94166.8|94266.7|94169|94268.4|94170.1|94263.3|94166.1|61
1645664200000|2022-02-24 00:56:40|94266.6|94168.9|94263.7|94168|94269.9|94170.2|94260|94164|55
1645664210000|2022-02-24 00:56:50|94263.5|94169.1|94257.5|94167.9|94269.5|94172.2|94257.4|94162.7|57
1645664220000|2022-02-24 00:57:00|94260.8|94172|94264.5|94170.4|94265.1|94173.7|94256.8|94168.2|53
1645664230000|2022-02-24 00:57:10|94264.3|94170.9|94267.4|94174.4|94268|94174.8|94259.7|94170.1|48
1645664240000|2022-02-24 00:57:20|94266.9|94174.5|94259.9|94162.2|94268.2|94174.5|94255.7|94161.9|45
1645664250000|2022-02-24 00:57:30|94257.6|94161.6|94256.3|94158.4|94259.2|94165.2|94250.9|94155.7|64
1645664260000|2022-02-24 00:57:40|94257.8|94157.4|94262.1|94167|94266.6|94168.7|94254.9|94157.4|32
1645664270000|2022-02-24 00:57:50|94259.9|94169.7|94260.7|94170.4|94267.9|94172.9|94259.3|94168.1|45
1645664280000|2022-02-24 00:58:00|94261.8|94170|94262.9|94166.3|94265.3|94172.3|94257.6|94166.1|51
1645664290000|2022-02-24 00:58:10|94262.1|94166.7|94267.6|94169.4|94267.6|94170.4|94261.1|94166.4|47
1645664300000|2022-02-24 00:58:20|94266.2|94168.5|94265.1|94175.8|94269|94175.8|94264.7|94164.8|60
1645664310000|2022-02-24 00:58:30|94266.5|94174.3|94266.6|94173|94267.6|94176.2|94261.8|94171|37
1645664320000|2022-02-24 00:58:40|94266.2|94173.2|94266.2|94173|94267.9|94173.9|94261.4|94167.2|46
1645664330000|2022-02-24 00:58:50|94265.3|94172.9|94265.9|94172.9|94268.2|94174.6|94263.2|94168.6|42
1645664340000|2022-02-24 00:59:00|94266|94172.1|94266.9|94174.7|94270.3|94177.7|94263.2|94170.4|61
1645664350000|2022-02-24 00:59:10|94265.8|94180.3|94261.3|94165.3|94267.2|94180.3|94258.9|94160.7|44
1645664360000|2022-02-24 00:59:20|94263.9|94165.4|94268.7|94169.5|94271.2|94173.6|94262.8|94165.2|49
1645664370000|2022-02-24 00:59:30|94267.8|94169.7|94266.3|94177.2|94268.8|94177.2|94265.2|94169.7|59
1645664380000|2022-02-24 00:59:40|94266.6|94177.5|94302.9|94200.5|94304.1|94201.8|94265.9|94173.8|52
1645664390000|2022-02-24 00:59:50|94301.1|94201.7|94304.5|94209.2|94313.6|94220.3|94290.7|94189.3|80
1645664400000|2022-02-24 01:00:00|94301.3|94205|94273.5|94182.4|94301.3|94205|94262.6|94167.2|73
1645664410000|2022-02-24 01:00:10|94273|94181.7|94255.3|94157.3|94280.6|94184.9|94243.1|94144.6|71
1645664420000|2022-02-24 01:00:20|94256.3|94157.5|94259.5|94160.8|94270|94174.3|94248.5|94146.5|55
1645664430000|2022-02-24 01:00:30|94259.7|94161|94261.1|94165.8|94267.7|94172.5|94256.4|94153.3|50
1645664440000|2022-02-24 01:00:40|94260.8|94167.2|94259.2|94163.8|94266.4|94175|94256.9|94150.6|53
1645664450000|2022-02-24 01:00:50|94260.5|94164.6|94253|94154.9|94269.6|94168.5|94249.4|94146.7|45
1645664460000|2022-02-24 01:01:00|94254.1|94156.6|94255.8|94161.6|94267.9|94169.7|94251.1|94155.9|33
1645664470000|2022-02-24 01:01:10|94261.1|94162.7|94264.1|94169.8|94267.3|94169.8|94257.9|94158.4|38
1645664480000|2022-02-24 01:01:20|94264.4|94169|94264.1|94169.3|94265.7|94171|94262.7|94161.7|28
1645664490000|2022-02-24 01:01:30|94262.8|94167|94261.3|94158.7|94266.3|94169|94257.5|94158.1|40
1645664500000|2022-02-24 01:01:40|94255.1|94157.8|94259|94161|94268.4|94173.6|94251.6|94149.6|37
1645664510000|2022-02-24 01:01:50|94262.3|94160.1|94255.2|94161.4|94265.2|94171.4|94252.4|94158.7|43
1645664520000|2022-02-24 01:02:00|94255.4|94161.7|94262.2|94170.6|94266.3|94170.9|94250.3|94160.4|41
1645664530000|2022-02-24 01:02:10|94261.4|94170.3|94262.9|94174.4|94268.4|94176.5|94255.7|94160|44
1645664540000|2022-02-24 01:02:20|94261.7|94174.5|94248.7|94159.9|94268.1|94179.2|94247.4|94159.9|47
1645664550000|2022-02-24 01:02:30|94250.9|94159|94243.6|94150.1|94254.2|94163.5|94243.6|94150.1|32
1645664560000|2022-02-24 01:02:40|94248.9|94154.6|94244.5|94149.9|94248.9|94156.8|94242.3|94149.5|37
1645664570000|2022-02-24 01:02:50|94243.8|94147.9|94249.6|94136.2|94251.6|94148.8|94233|94128.1|68
1645664580000|2022-02-24 01:03:00|94250.2|94136.5|94239.6|94125.1|94250.2|94138.6|94234.2|94124.3|54
1645664590000|2022-02-24 01:03:10|94237.7|94125.5|94240.4|94130.9|94241.4|94133.2|94231.8|94125.2|31
1645664600000|2022-02-24 01:03:20|94240.3|94130.8|94236.4|94127|94244.6|94130.8|94235.2|94124.7|60
1645664610000|2022-02-24 01:03:30|94236.3|94127.1|94238.4|94125.2|94244.6|94134.9|94230.5|94120.7|52
1645664620000|2022-02-24 01:03:40|94236.5|94120.5|94237.4|94125.9|94243.5|94137|94226.1|94120.5|42
1645664630000|2022-02-24 01:03:50|94236.5|94127.3|94244.2|94132.8|94244.7|94132.8|94235.3|94123.2|31
1645664640000|2022-02-24 01:04:00|94244.4|94132.7|94232.9|94125.6|94244.4|94135.2|94228.8|94121.9|67
1645664650000|2022-02-24 01:04:10|94233.7|94125.5|94234.8|94122.2|94248.4|94135|94230.6|94121.2|45
1645664660000|2022-02-24 01:04:20|94239.4|94125.3|94225.3|94119.5|94239.4|94126|94219.4|94112.6|65
1645664670000|2022-02-24 01:04:30|94224.7|94119.6|94235.4|94122.3|94237.2|94128.6|94222.8|94116.3|62
1645664680000|2022-02-24 01:04:40|94234.8|94122.5|94235.5|94123.6|94236.8|94125.5|94232.3|94118.6|32
1645664690000|2022-02-24 01:04:50|94235.4|94123.5|94231.3|94124.3|94235.4|94124.3|94229.7|94119.5|38
1645664700000|2022-02-24 01:05:00|94231.2|94124.2|94229.8|94125.8|94234.7|94126|94229.8|94119.1|30
1645664710000|2022-02-24 01:05:10|94229.9|94126|94233.8|94125.1|94246.6|94135|94226.8|94121.4|48
1645664720000|2022-02-24 01:05:20|94236.6|94125.3|94239.8|94131|94242|94131|94234.4|94122.7|34
1645664730000|2022-02-24 01:05:30|94243.6|94128.6|94246.4|94130.4|94248.1|94135.5|94237.1|94125.5|57
1645664740000|2022-02-24 01:05:40|94246.5|94130.5|94243.6|94130.7|94250.5|94134.5|94241.6|94127.5|63
1645664750000|2022-02-24 01:05:50|94246.9|94130.9|94246.1|94130.7|94249|94143.6|94238.7|94129.1|77
1645664760000|2022-02-24 01:06:00|94242.3|94131.8|94238.3|94122.3|94245.8|94136.2|94231.2|94119.6|58
1645664770000|2022-02-24 01:06:10|94237.9|94121.9|94234.4|94123.7|94242.9|94128.1|94230.8|94118.7|46
1645664780000|2022-02-24 01:06:20|94235.6|94123|94235.2|94126.7|94242.1|94130.4|94233.1|94123|53
1645664790000|2022-02-24 01:06:30|94235.1|94126.8|94240|94124|94243.6|94127.6|94235.1|94120.9|42
1645664800000|2022-02-24 01:06:40|94242.3|94126.3|94223.5|94119.5|94245.1|94129.1|94223.5|94116.5|31
1645664810000|2022-02-24 01:06:50|94227.7|94118.3|94235.5|94122.8|94243|94127|94224.4|94115.9|21
1645664820000|2022-02-24 01:07:00|94231.9|94122.9|94234.6|94118.6|94238.5|94124.2|94231.9|94116.9|35
1645664830000|2022-02-24 01:07:10|94234.3|94118.7|94241|94127.9|94245.5|94129.9|94232|94116|39
1645664840000|2022-02-24 01:07:20|94242.4|94126.6|94242.2|94127.1|94246.4|94130.4|94237.6|94126.5|23
1645664850000|2022-02-24 01:07:30|94242.3|94127.3|94235.3|94127.2|94245.6|94130.1|94229.6|94123.1|32
1645664860000|2022-02-24 01:07:40|94235.6|94124.6|94232.1|94125.4|94237.8|94130.8|94229.4|94122.4|36
1645664870000|2022-02-24 01:07:50|94231.3|94125.5|94235.1|94126.2|94240.5|94131.2|94230.5|94124.2|37
1645664880000|2022-02-24 01:08:00|94235.5|94125|94229.4|94121.5|94238.6|94130.5|94227.6|94118.1|75
1645664890000|2022-02-24 01:08:10|94230.9|94122.1|94234.8|94120.4|94236.6|94125.3|94227.9|94116.3|70
1645664900000|2022-02-24 01:08:20|94233.9|94122.3|94225|94113.6|94234.3|94124|94224|94112.1|38
1645664910000|2022-02-24 01:08:30|94225.5|94113.8|94230.7|94114.7|94236|94120.7|94224.9|94112.2|35
1645664920000|2022-02-24 01:08:40|94227.5|94113.5|94238.8|94122.8|94238.8|94122.8|94221.4|94111.5|46
1645664930000|2022-02-24 01:08:50|94233.9|94117.9|94231.3|94117.2|94235|94119|94224.3|94111.3|54
1645664940000|2022-02-24 01:09:00|94230.1|94118.3|94233.9|94119.1|94233.9|94119.4|94229|94115.2|29
1645664950000|2022-02-24 01:09:10|94233.7|94118.9|94226.1|94111.9|94235|94122.6|94217.1|94107.1|51
1645664960000|2022-02-24 01:09:20|94223.6|94111.3|94223.7|94110.2|94235.3|94119.3|94222|94109.4|35
1645664970000|2022-02-24 01:09:30|94225.1|94109.8|94226.4|94110.4|94229.4|94113.4|94222.4|94108.7|38
1645664980000|2022-02-24 01:09:40|94226.2|94110.2|94220.9|94107.3|94228.1|94113.1|94218.7|94107.1|46
1645664990000|2022-02-24 01:09:50|94219.6|94108.2|94218.5|94113.3|94226.6|94117.8|94210.1|94102.2|51
1645665000000|2022-02-24 01:10:00|94218.1|94113.7|94228.1|94115.6|94230.3|94117.7|94218.1|94109.5|63
1645665010000|2022-02-24 01:10:10|94227.3|94113.2|94231.3|94120.4|94234|94123.5|94224.4|94112.7|77
1645665020000|2022-02-24 01:10:20|94232.7|94120.1|94227.1|94112.7|94239|94125.9|94223.5|94112.7|76
1645665030000|2022-02-24 01:10:30|94222|94106.8|94219.5|94115.6|94224.8|94118.1|94215|94104.9|53
1645665040000|2022-02-24 01:10:40|94221.5|94112.8|94221.9|94111.9|94223.8|94114.7|94216.2|94108.8|59
1645665050000|2022-02-24 01:10:50|94222|94112.1|94215.3|94099.3|94227|94113.9|94215.3|94099.3|58
1645665060000|2022-02-24 01:11:00|94214.9|94098.9|94218|94102|94222.7|94107.5|94212.3|94097.7|62
1645665070000|2022-02-24 01:11:10|94216.5|94100.5|94221.6|94105.6|94222.8|94106.8|94212.6|94096.6|66
1645665080000|2022-02-24 01:11:20|94222|94106|94222|94106.8|94223.5|94107.5|94216.2|94100.2|56
1645665090000|2022-02-24 01:11:30|94220.6|94107.2|94210.7|94102.1|94220.6|94107.2|94202.9|94096.3|48
1645665100000|2022-02-24 01:11:40|94210.8|94102.2|94208.8|94099|94222|94106|94199.8|94086.5|50
1645665110000|2022-02-24 01:11:50|94214.8|94099.8|94213.6|94099.1|94218.6|94102.7|94200.3|94088.5|46
1645665120000|2022-02-24 01:12:00|94210.3|94098.6|94206.6|94095.8|94210.3|94098.6|94199.4|94090.3|37
1645665130000|2022-02-24 01:12:10|94206.9|94096.1|94201.7|94095.3|94209|94099.8|94201.7|94089.8|44
1645665140000|2022-02-24 01:12:20|94206.4|94100.3|94199|94090.6|94216.1|94100.7|94197|94087|61
1645665150000|2022-02-24 01:12:30|94198.6|94090.9|94205.3|94089.3|94207.8|94094.7|94197.5|94086.5|72
1645665160000|2022-02-24 01:12:40|94203|94087|94206.5|94090.5|94206.7|94090.7|94202.9|94086.9|35
1645665170000|2022-02-24 01:12:50|94206.6|94090.6|94207.1|94096|94207.1|94096|94205|94089|34
1645665180000|2022-02-24 01:13:00|94207.5|94095.4|94214.6|94098.6|94216|94100|94206.1|94094.8|36
1645665190000|2022-02-24 01:13:10|94213.3|94099.3|94209.3|94096.9|94216.4|94100.4|94209.3|94095.7|36
1645665200000|2022-02-24 01:13:20|94208.6|94098.2|94209.3|94094.7|94215.7|94102.3|94205.6|94092.2|49
1645665210000|2022-02-24 01:13:30|94209.6|94095|94208.6|94092.9|94212|94098.2|94203.2|94091|59
1645665220000|2022-02-24 01:13:40|94208.7|94092.7|94211.3|94102|94221.3|94106.2|94205.2|94090.6|54
1645665230000|2022-02-24 01:13:50|94211.1|94102.2|94217.5|94101.5|94218.9|94102.9|94208.4|94094.5|25
1645665240000|2022-02-24 01:14:00|94209.5|94097.8|94211.5|94096.9|94213|94098.6|94205.5|94094.9|60
1645665250000|2022-02-24 01:14:10|94211.9|94098.3|94213.5|94097.5|94215.3|94099.3|94211.9|94095.9|65
1645665260000|2022-02-24 01:14:20|94213.7|94097.7|94217.3|94101.3|94221.5|94105.5|94211.4|94097.7|73
1645665270000|2022-02-24 01:14:30|94217|94101|94276.6|94168.1|94283.2|94178.4|94150.2|94054.3|74
1645665280000|2022-02-24 01:14:40|94273.8|94167.9|94286|94173.7|94289|94175.1|94261.4|94161.1|68
1645665290000|2022-02-24 01:14:50|94285.4|94171.6|94290.1|94174.1|94308.2|94209.9|94275.5|94165.5|75
1645665300000|2022-02-24 01:15:00|94300.1|94184.1|94301.9|94185.9|94311.1|94202.4|94277.6|94161.6|78
1645665310000|2022-02-24 01:15:10|94302.5|94186.5|94284.8|94168.8|94303.6|94188.9|94277.6|94161.6|69
1645665320000|2022-02-24 01:15:20|94287|94171|94286.1|94170.1|94291.9|94175.9|94281.9|94165.9|47
1645665330000|2022-02-24 01:15:30|94286.5|94170.5|94286.7|94170.7|94296.2|94180.2|94286.5|94170.5|22
1645665340000|2022-02-24 01:15:40|94287.2|94171.2|94291.2|94175.2|94299.3|94183.3|94284.8|94171.2|52
1645665350000|2022-02-24 01:15:50|94291.9|94175.9|94299.5|94183.5|94309.3|94193.3|94290.4|94174.4|66
1645665360000|2022-02-24 01:16:00|94299.7|94183.7|94287.5|94171.5|94299.7|94183.7|94285.6|94169.6|61
1645665370000|2022-02-24 01:16:10|94288|94172|94300.2|94184.2|94302.8|94186.8|94287.9|94171.9|46
1645665380000|2022-02-24 01:16:20|94302.6|94186.6|94296.6|94180.6|94303.9|94187.9|94295.7|94179.7|56
1645665390000|2022-02-24 01:16:30|94296.2|94180.2|94300.6|94184.6|94302.3|94186.3|94295.2|94179.2|48
1645665400000|2022-02-24 01:16:40|94300.8|94184.8|94295.8|94179.8|94301.5|94185.5|94291.9|94175.9|63
1645665410000|2022-02-24 01:16:50|94296.7|94180.7|94294.9|94178.9|94301.2|94185.2|94293.6|94177.6|57
1645665420000|2022-02-24 01:17:00|94294.6|94178.6|94295|94179|94300.1|94184.1|94293.4|94177.4|57
1645665430000|2022-02-24 01:17:10|94301.4|94185.4|94296|94180|94302.1|94186.1|94292.4|94176.4|64
1645665440000|2022-02-24 01:17:20|94295.8|94179.8|94297.5|94181.5|94298.3|94182.3|94292.3|94176.3|61
1645665450000|2022-02-24 01:17:30|94297.6|94181.6|94286.9|94173.9|94297.6|94181.8|94277.6|94167.2|65
1645665460000|2022-02-24 01:17:40|94285|94174.4|94291.4|94175.4|94296.6|94180.6|94281.7|94170.2|69
1645665470000|2022-02-24 01:17:50|94291.1|94175.1|94287.4|94171.4|94294.6|94178.7|94283.6|94167.6|66
1645665480000|2022-02-24 01:18:00|94287.5|94171.5|94281|94165|94289.3|94173.3|94280.1|94164.1|69
1645665490000|2022-02-24 01:18:10|94278.9|94162.9|94286.6|94170.6|94289.1|94173.1|94278.9|94162.9|68
1645665500000|2022-02-24 01:18:20|94286.8|94170.8|94290.7|94174.7|94293.4|94177.4|94285.5|94169.5|48
1645665510000|2022-02-24 01:18:30|94290.6|94174.6|94294.5|94178.5|94295.6|94179.6|94289|94173|54
1645665520000|2022-02-24 01:18:40|94295.4|94179.4|94277.2|94161.2|94295.4|94179.4|94277.2|94161.2|75
1645665530000|2022-02-24 01:18:50|94277|94161|94272.6|94156.6|94282.1|94166.1|94270.7|94154.7|71
1645665540000|2022-02-24 01:19:00|94271.8|94155.8|94272.3|94156.3|94278|94162|94271.6|94155.6|79
1645665550000|2022-02-24 01:19:10|94275.3|94159.3|94272.5|94156.5|94278.4|94162.4|94269.6|94153.6|78
1645665560000|2022-02-24 01:19:20|94273.9|94157.9|94271|94155|94276.9|94160.9|94266.1|94150.1|58
1645665570000|2022-02-24 01:19:30|94271.1|94155.1|94265.3|94149.3|94272.5|94156.5|94260.1|94144.1|48
1645665580000|2022-02-24 01:19:40|94264.5|94148.5|94321.6|94205.6|94321.6|94211.4|94259.5|94143.5|65
1645665590000|2022-02-24 01:19:50|94319.9|94203.9|94319.2|94203.2|94334.6|94218.6|94297.3|94181.3|43
1645665600000|2022-02-24 01:20:00|94319|94203|94309.7|94214.9|94320.7|94218.4|94304.8|94200.3|66
1645665610000|2022-02-24 01:20:10|94309.3|94215.1|94305.3|94202.1|94322.1|94220.3|94303.1|94193.3|70
1645665620000|2022-02-24 01:20:20|94305.6|94200.9|94307.8|94191.8|94310.4|94204.9|94295.3|94189.2|77
1645665630000|2022-02-24 01:20:30|94303.7|94190.8|94304.8|94201.1|94308.1|94202.3|94296.2|94188.6|74
1645665640000|2022-02-24 01:20:40|94298.7|94196.5|94304.9|94204.3|94315|94214.9|94298.7|94193.1|55
1645665650000|2022-02-24 01:20:50|94308.2|94205.9|94305.9|94203.5|94313.2|94211.4|94301.3|94194.1|72
1645665660000|2022-02-24 01:21:00|94314.7|94200.9|94309.2|94209.2|94316.6|94209.7|94307.8|94200.6|52
1645665670000|2022-02-24 01:21:10|94308.4|94208.5|94294.5|94211.9|94316.1|94215.2|94294.5|94198.7|48
1645665680000|2022-02-24 01:21:20|94299.7|94202.6|94301.3|94194|94302.9|94212|94291.6|94194|64
1645665690000|2022-02-24 01:21:30|94303.8|94197.8|94294.8|94178.8|94308.7|94206.3|94293.4|94177.4|75
1645665700000|2022-02-24 01:21:40|94295.5|94179.5|94293.7|94184.5|94301|94188.1|94286.3|94177.8|72
1645665710000|2022-02-24 01:21:50|94299.5|94185.6|94292.1|94176.1|94300.5|94187.1|94290.7|94174.7|70
1645665720000|2022-02-24 01:22:00|94291.6|94175.6|94291.9|94175.9|94299.9|94183.9|94288.5|94172.5|69
1645665730000|2022-02-24 01:22:10|94292.5|94176.5|94288.7|94172.7|94296.1|94181.4|94285.3|94172.7|78
1645665740000|2022-02-24 01:22:20|94287.9|94176|94281.8|94168.1|94291.6|94184|94280.3|94166.5|77
1645665750000|2022-02-24 01:22:30|94282.8|94169|94286.6|94170.6|94289.3|94179.5|94270.9|94167.5|71
1645665760000|2022-02-24 01:22:40|94286.4|94170.4|94268.4|94164|94287.7|94172|94268|94158.8|66
1645665770000|2022-02-24 01:22:50|94269|94168.1|94278.9|94162.9|94280.8|94168.9|94268.7|94160.2|77
1645665780000|2022-02-24 01:23:00|94280|94164|94277.9|94161.9|94281.4|94165.4|94276.7|94160.7|74
1645665790000|2022-02-24 01:23:10|94278.3|94162.3|94272.8|94159.2|94280.2|94164.2|94272.8|94157.8|74
1645665800000|2022-02-24 01:23:20|94275.2|94159.4|94277.5|94161.5|94279.5|94168.5|94271.8|94157.2|75
1645665810000|2022-02-24 01:23:30|94275.8|94159.8|94279.1|94163.1|94280.8|94165|94274.3|94158.3|78
1645665820000|2022-02-24 01:23:40|94278.3|94162.8|94280.3|94164.3|94280.5|94165.8|94275|94160.3|76
1645665830000|2022-02-24 01:23:50|94278.3|94162.3|94274.8|94158.8|94283.6|94169.8|94268.3|94156.1|78
1645665840000|2022-02-24 01:24:00|94275.1|94159.1|94268.1|94152.1|94276|94164|94266.3|94150.3|79
1645665850000|2022-02-24 01:24:10|94268.5|94152.5|94273.8|94157.8|94273.8|94157.8|94267.9|94151.9|70
1645665860000|2022-02-24 01:24:20|94273.3|94157.3|94279.1|94163.1|94279.9|94163.9|94271.5|94155.5|60
1645665870000|2022-02-24 01:24:30|94279|94163|94275.6|94159.6|94279.7|94163.7|94271.1|94155.1|71
1645665880000|2022-02-24 01:24:40|94273.9|94157.9|94260.3|94144.3|94276.1|94160.1|94257.7|94141.7|74
1645665890000|2022-02-24 01:24:50|94260.8|94144.8|94263.5|94147.5|94273.1|94157.9|94256.5|94143.5|79
1645665900000|2022-02-24 01:25:00|94262.8|94146.8|94264.7|94148.7|94266.7|94150.7|94261.2|94145.2|72
1645665910000|2022-02-24 01:25:10|94264.3|94148.3|94263.1|94151.8|94265.8|94157.5|94257.8|94146.8|77
1645665920000|2022-02-24 01:25:20|94262.3|94150.9|94259|94143|94265.9|94154.3|94258.9|94142.9|80
1645665930000|2022-02-24 01:25:30|94258.9|94142.9|94274.5|94158.5|94274.5|94167.2|94253.7|94139.7|78
1645665940000|2022-02-24 01:25:40|94269.3|94153.3|94263.2|94150.1|94275.8|94168.9|94256.4|94148.2|77
1645665950000|2022-02-24 01:25:50|94266.5|94152.8|94263.7|94148.9|94273.6|94162.4|94258|94145.6|79
1645665960000|2022-02-24 01:26:00|94264.3|94148.6|94259.8|94153.6|94265.7|94156.4|94255.2|94145.2|72
1645665970000|2022-02-24 01:26:10|94261.5|94152.7|94268.9|94152.9|94270.5|94158.9|94259.1|94150.9|56
1645665980000|2022-02-24 01:26:20|94268.8|94152.8|94270.2|94154.2|94273.1|94160.5|94264|94152.2|38
1645665990000|2022-02-24 01:26:30|94269.3|94153.3|94268.1|94152.6|94273|94157|94266.2|94151.1|32
1645666000000|2022-02-24 01:26:40|94268.4|94152.9|94262.8|94156.4|94271.1|94156.4|94262.8|94152.3|41
1645666010000|2022-02-24 01:26:50|94265.1|94157.1|94267.4|94151.4|94273.6|94162.6|94262.9|94148.3|60
1645666020000|2022-02-24 01:27:00|94266.7|94151.7|94284.6|94199.7|94295.6|94210.3|94265.7|94151|72
1645666030000|2022-02-24 01:27:10|94284.4|94199.1|94283|94205.2|94300.2|94215.8|94265.3|94191.9|73
1645666040000|2022-02-24 01:27:20|94289.3|94207.8|94288.7|94214.5|94292.1|94216.8|94276.4|94191.3|62
1645666050000|2022-02-24 01:27:30|94289.8|94215|94285.3|94204.8|94298.2|94216|94285.1|94198.6|45
1645666060000|2022-02-24 01:27:40|94288.3|94205.9|94292.4|94207.7|94295.8|94222.5|94272.5|94202.4|48
1645666070000|2022-02-24 01:27:50|94292.1|94208.1|94290.5|94211.4|94295.8|94212.7|94286|94198.6|45
1645666080000|2022-02-24 01:28:00|94288.9|94211|94287.9|94204.5|94294.6|94222.5|94272.5|94201.9|57
1645666090000|2022-02-24 01:28:10|94289.4|94205.4|94298.8|94210.5|94298.8|94224.1|94274.1|94204.3|49
1645666100000|2022-02-24 01:28:20|94298.9|94210.8|94298|94215.9|94298.9|94216.6|94287|94207|55
1645666110000|2022-02-24 01:28:30|94296|94215.7|94299.8|94225.6|94305.3|94237.5|94285.5|94208.6|55
1645666120000|2022-02-24 01:28:40|94301.7|94224|94288.5|94238.5|94304.9|94240|94288.5|94220.1|50
1645666130000|2022-02-24 01:28:50|94299.7|94226.4|94311.9|94239.8|94321.7|94247.3|94290.8|94222.6|69
1645666140000|2022-02-24 01:29:00|94310.4|94239.2|94309.5|94225.6|94316.7|94247.6|94291|94225.3|53
1645666150000|2022-02-24 01:29:10|94309.7|94227|94298.7|94227.5|94309.7|94233.9|94298.7|94222.3|54
1645666160000|2022-02-24 01:29:20|94301.2|94225|94298.5|94219.7|94303.4|94238.1|94288.1|94216.2|46
1645666170000|2022-02-24 01:29:30|94298.6|94218.7|94298.1|94220|94301.3|94224.1|94295.3|94217.7|40
1645666180000|2022-02-24 01:29:40|94300.6|94218|94296.6|94218.1|94305|94233.8|94281.4|94217|48
1645666190000|2022-02-24 01:29:50|94296.4|94219|94297.9|94220.7|94298.7|94233.6|94283.6|94219|27
1645666200000|2022-02-24 01:30:00|94298.1|94220.2|94305.7|94232.3|94309.6|94242.3|94289.7|94219.4|66
1645666210000|2022-02-24 01:30:10|94307.1|94229.5|94293.4|94243.4|94309.5|94243.4|94291.2|94224.1|49
1645666220000|2022-02-24 01:30:20|94304.6|94233|94311.3|94231.2|94313.6|94235.2|94304.6|94226.4|47
1645666230000|2022-02-24 01:30:30|94311.1|94230.1|94310.9|94235|94314.2|94248.5|94298.5|94227.9|42
1645666240000|2022-02-24 01:30:40|94311.4|94234.9|94313|94229.7|94313|94237.3|94306.1|94229.7|37
1645666250000|2022-02-24 01:30:50|94311.8|94229.8|94311|94236.9|94313.7|94250.8|94297.7|94229.8|35
1645666260000|2022-02-24 01:31:00|94310.7|94236.6|94303.3|94230.5|94312.7|94248.4|94291.4|94227.2|54
1645666270000|2022-02-24 01:31:10|94303.9|94229.2|94311.7|94233|94312.6|94248|94298|94228.7|46
1645666280000|2022-02-24 01:31:20|94310.3|94235.7|94307.5|94234.9|94314.8|94250.7|94300.7|94231.5|46
1645666290000|2022-02-24 01:31:30|94307.6|94235.1|94308.3|94222.5|94308.4|94235.4|94298.2|94221.1|56
1645666300000|2022-02-24 01:31:40|94307.3|94223.9|94289.3|94209.8|94309.9|94230.4|94287.1|94209.8|61
1645666310000|2022-02-24 01:31:50|94288|94212.4|94276.3|94226.3|94290.5|94227.1|94274.8|94210.8|36
1645666320000|2022-02-24 01:32:00|94276.8|94226.8|94291.7|94218.9|94296.9|94227.2|94276.7|94211.7|48
1645666330000|2022-02-24 01:32:10|94291.8|94218.8|94291.1|94216.2|94304.4|94230.8|94280.8|94210.2|51
1645666340000|2022-02-24 01:32:20|94293.8|94214.2|94268.1|94187.7|94298.7|94214.2|94263|94183.7|63
1645666350000|2022-02-24 01:32:30|94270.7|94187.1|94262.9|94175.8|94274|94187.5|94253.8|94171.3|57
1645666360000|2022-02-24 01:32:40|94265.7|94175.7|94282.3|94204.9|94285.9|94206.3|94262.7|94175.7|48
1645666370000|2022-02-24 01:32:50|94282.4|94203.9|94277|94191.8|94285.3|94204.9|94276.6|94189.2|52
1645666380000|2022-02-24 01:33:00|94277.3|94192.7|94286|94201.6|94288.5|94203.1|94270.6|94186.4|59
1645666390000|2022-02-24 01:33:10|94280.8|94201|94288.8|94206.1|94290.8|94206.1|94280.7|94199.7|42
1645666400000|2022-02-24 01:33:20|94286|94205.3|94284.2|94207.4|94289.5|94208.4|94283.1|94204.1|49
1645666410000|2022-02-24 01:33:30|94284.3|94207.6|94273.6|94196.4|94287|94208|94271.3|94190.1|53
1645666420000|2022-02-24 01:33:40|94274.5|94196.5|94273.9|94199.1|94284.6|94202.3|94252|94185.4|55
1645666430000|2022-02-24 01:33:50|94279.1|94198.8|94278.4|94193.8|94282.4|94202.3|94276.1|94192.4|47
1645666440000|2022-02-24 01:34:00|94277.8|94194.2|94272.3|94191.6|94282.4|94195.2|94268.3|94186.9|41
1645666450000|2022-02-24 01:34:10|94273.1|94194|94277.1|94201.7|94283.4|94204.9|94271.7|94191.5|52
1645666460000|2022-02-24 01:34:20|94276.4|94202.4|94283.6|94203.8|94287.3|94203.9|94273.8|94199.5|28
1645666470000|2022-02-24 01:34:30|94283.2|94205|94284.2|94205.8|94288.2|94210.8|94281.4|94200.6|45
1645666480000|2022-02-24 01:34:40|94283.6|94205.7|94288.2|94203.2|94289.4|94207.1|94283|94201.3|42
1645666490000|2022-02-24 01:34:50|94288.5|94202.9|94277|94203.4|94288.5|94212.5|94262.5|94193.4|43
1645666500000|2022-02-24 01:35:00|94279.8|94202.3|94277.5|94195.7|94282.1|94203.2|94270.6|94193.2|48
1645666510000|2022-02-24 01:35:10|94275.7|94196.5|94279.6|94201.6|94283|94205.4|94273.9|94196.1|51
1645666520000|2022-02-24 01:35:20|94279.2|94203.1|94293.2|94209.4|94297|94213.4|94276.1|94199.1|50
1645666530000|2022-02-24 01:35:30|94294.1|94210.3|94291.7|94211.1|94296.4|94212.8|94286.3|94202.9|41
1645666540000|2022-02-24 01:35:40|94291.6|94211|94290.5|94207.6|94295|94211|94287.7|94205.9|45
1645666550000|2022-02-24 01:35:50|94291.3|94207.7|94283.5|94201.4|94291.7|94208|94278.4|94196.8|55
1645666560000|2022-02-24 01:36:00|94284.5|94201.5|94281.1|94204.5|94289.2|94207.5|94281.1|94201.5|42
1645666570000|2022-02-24 01:36:10|94281.2|94203.7|94284.1|94204.8|94295.4|94207|94277.2|94188.9|39
1645666580000|2022-02-24 01:36:20|94284.2|94204.9|94286.1|94207|94292.4|94210.8|94283.4|94202.4|50
1645666590000|2022-02-24 01:36:30|94286.3|94207.6|94290.4|94205.6|94290.8|94208.9|94285.1|94204.8|34
1645666600000|2022-02-24 01:36:40|94290.3|94205.5|94286.7|94206.4|94291|94211.1|94282.2|94203.1|26
1645666610000|2022-02-24 01:36:50|94287.9|94209|94271.7|94198.2|94288.7|94211|94259.3|94190.7|45
1645666620000|2022-02-24 01:37:00|94279.7|94189.2|94269.6|94189.8|94279.7|94195.7|94267.6|94187.3|52
1645666630000|2022-02-24 01:37:10|94269.3|94190.1|94278.4|94184.6|94281.2|94192.5|94260.2|94181.5|45
1645666640000|2022-02-24 01:37:20|94277.1|94186.8|94264.9|94193.7|94277.1|94193.8|94260.4|94184.6|48
1645666650000|2022-02-24 01:37:30|94275|94187.5|94264.9|94186|94275|94192.4|94262.3|94183.5|40
1645666660000|2022-02-24 01:37:40|94264.8|94185.9|94260|94185.5|94267.5|94188.5|94258.2|94183|34
1645666670000|2022-02-24 01:37:50|94259.4|94185.6|94263|94187.1|94263|94197|94247|94185.2|15
1645666680000|2022-02-24 01:38:00|94262.7|94185.6|94261.6|94187.6|94262.7|94200.3|94250.2|94185.6|22
1645666690000|2022-02-24 01:38:10|94262.2|94187.1|94264.6|94191.5|94270.6|94206.3|94249.9|94181.3|41
1645666700000|2022-02-24 01:38:20|94271.6|94184.9|94254.7|94176.1|94272.8|94198.1|94248.1|94170.9|40
1645666710000|2022-02-24 01:38:30|94252.6|94177.1|94252.6|94178.4|94258.5|94188.6|94238.5|94174.3|41
1645666720000|2022-02-24 01:38:40|94253.2|94176.3|94253.5|94173.4|94254.9|94177.5|94250.4|94173.2|37
1645666730000|2022-02-24 01:38:50|94253.4|94173.3|94244.9|94174.9|94253.4|94185.4|94234.5|94173|37
1645666740000|2022-02-24 01:39:00|94246.7|94174.3|94264.6|94184.7|94270.9|94190.5|94238.5|94174.2|41
1645666750000|2022-02-24 01:39:10|94264.4|94184|94259.9|94188.2|94268.1|94188.2|94259.9|94182.6|12
1645666760000|2022-02-24 01:39:20|94263.7|94187.1|94265.9|94186.8|94266.6|94188.5|94263.7|94186.8|9
1645666770000|2022-02-24 01:39:30|94266.2|94187.4|94251.7|94201.7|94266.6|94201.7|94250.2|94187.4|12
1645666780000|2022-02-24 01:39:40|94252.3|94202.3|94271.8|94181.4|94273.4|94202.4|94252.3|94179.5|15
1645666790000|2022-02-24 01:39:50|94270.8|94182.1|94270.2|94187.7|94270.8|94187.7|94265.9|94181.3|6
1645666800000|2022-02-24 01:40:00|94273.2|94181.9|94268.5|94192.1|94279.3|94209.8|94259.8|94181.9|47
1645666810000|2022-02-24 01:40:10|94272.2|94187.6|94257.3|94186.1|94279.7|94199.8|94246.4|94179.7|49
1645666820000|2022-02-24 01:40:20|94257.9|94186|94244.8|94194.8|94258.7|94198.2|94242.6|94185.7|59
1645666830000|2022-02-24 01:40:30|94244.7|94194.7|94254.9|94184|94259.8|94197.3|94244.3|94181.4|49
1645666840000|2022-02-24 01:40:40|94256.3|94183.7|94243.2|94193.2|94258.9|94195.8|94240.8|94178.3|38
1645666850000|2022-02-24 01:40:50|94253.5|94182.4|94245.3|94195.3|94255.3|94197.3|94243.8|94181.7|41
1645666860000|2022-02-24 01:41:00|94247.5|94197.5|94244.1|94194.1|94261.4|94197.7|94243.8|94181.2|44
1645666870000|2022-02-24 01:41:10|94243.1|94193.1|94251.4|94176.3|94253.7|94193.1|94239.6|94174.2|39
1645666880000|2022-02-24 01:41:20|94253.9|94173.2|94251.6|94175.7|94255.1|94187.8|94235|94173|38
1645666890000|2022-02-24 01:41:30|94250.9|94175.4|94251.2|94176.3|94255.5|94177.7|94248.2|94173.1|50
1645666900000|2022-02-24 01:41:40|94252|94176.9|94238.5|94188.5|94256.6|94188.5|94238.5|94168.3|39
1645666910000|2022-02-24 01:41:50|94251.8|94175.9|94252|94170.7|94253.7|94189.6|94236.7|94170.7|66
1645666920000|2022-02-24 01:42:00|94247.4|94170|94250.8|94164.5|94262.4|94175.6|94247.4|94164.5|49
1645666930000|2022-02-24 01:42:10|94250.4|94164.8|94251.8|94173|94264.3|94175|94243.8|94163.4|44
1645666940000|2022-02-24 01:42:20|94251.5|94172.7|94249|94174.6|94254.5|94175|94247.2|94170.7|59
1645666950000|2022-02-24 01:42:30|94254.8|94165.2|94249.2|94170.6|94258|94171.8|94248.9|94165.2|26
1645666960000|2022-02-24 01:42:40|94249.3|94170.7|94251.8|94173|94256.1|94173|94248.1|94169.5|32
1645666970000|2022-02-24 01:42:50|94252.2|94173.4|94257.5|94176.2|94266.8|94190.1|94240.1|94172.3|42
1645666980000|2022-02-24 01:43:00|94254|94178.7|94254.9|94171.1|94264|94190.9|94240.9|94168.9|29
1645666990000|2022-02-24 01:43:10|94254.6|94170.8|94258.7|94170.2|94260.4|94188.2|94236.3|94166.3|38
1645667000000|2022-02-24 01:43:20|94259.5|94172.4|94256.6|94180|94262.4|94192.9|94242.5|94169.7|64
1645667010000|2022-02-24 01:43:30|94253.6|94180.4|94263.5|94179.9|94269.3|94193.6|94242.1|94170.1|57
1645667020000|2022-02-24 01:43:40|94262.8|94177.5|94260|94178.5|94267.9|94181.2|94250.4|94165.6|78
1645667030000|2022-02-24 01:43:50|94259.8|94179.9|94265.1|94180.1|94273.1|94185|94258|94172.9|73
1645667040000|2022-02-24 01:44:00|94264|94181.8|94267.4|94191.9|94279.6|94191.9|94262.3|94177.7|72
1645667050000|2022-02-24 01:44:10|94267.1|94190.3|94274.4|94194.2|94281|94206.2|94254.8|94183.7|60
1645667060000|2022-02-24 01:44:20|94268.9|94191.4|94270.7|94180.6|94279.5|94192.4|94265.9|94178.3|70
1645667070000|2022-02-24 01:44:30|94270.5|94181.6|94268.1|94188.2|94271.3|94190.8|94263.1|94181.2|76
1645667080000|2022-02-24 01:44:40|94267.3|94188.4|94266|94187.8|94276.8|94201.3|94251.3|94183.4|69
1645667090000|2022-02-24 01:44:50|94265|94186.8|94269.3|94179.7|94274.7|94190.6|94262.5|94178.5|70
1645667100000|2022-02-24 01:45:00|94269|94179.4|94271.9|94183.4|94278.5|94194|94262.3|94178.3|77
1645667110000|2022-02-24 01:45:10|94275.3|94181.8|94282.3|94197.5|94289|94200.2|94267.6|94179.8|76
1645667120000|2022-02-24 01:45:20|94283.4|94198.1|94278.9|94207|94288.6|94208.8|94274.1|94191.1|69
1645667130000|2022-02-24 01:45:30|94278.7|94208.4|94285.1|94195.8|94286.9|94208.7|94272.9|94191.1|61
1645667140000|2022-02-24 01:45:40|94283.7|94195.7|94286.1|94195.4|94288.7|94200|94281.2|94193.1|29
1645667150000|2022-02-24 01:45:50|94287.3|94194.8|94279.3|94186.2|94287.3|94199.2|94272.2|94186.2|70
1645667160000|2022-02-24 01:46:00|94277.1|94188.1|94278.4|94192.2|94283.6|94194.9|94270.3|94185.2|73
1645667170000|2022-02-24 01:46:10|94278.2|94190.9|94277.7|94198.2|94279.8|94200|94270.4|94190.1|60
1645667180000|2022-02-24 01:46:20|94276.3|94198.3|94273.5|94194.6|94278.5|94199.6|94272.2|94191.6|70
1645667190000|2022-02-24 01:46:30|94273.7|94193.6|94288.4|94204.7|94299.9|94213.1|94273.7|94193.1|71
1645667200000|2022-02-24 01:46:40|94271.6|94221.6|94285.2|94204|94294.1|94221.6|94268.8|94194.5|66
1645667210000|2022-02-24 01:46:50|94287.3|94203.5|94285.2|94203|94294.9|94206.2|94283.2|94196.9|55
1645667220000|2022-02-24 01:47:00|94284.1|94200.4|94288.3|94201.3|94300.1|94212.8|94283.2|94198.1|71
1645667230000|2022-02-24 01:47:10|94284.5|94198.5|94275.5|94195.9|94289.6|94203.7|94266.6|94182.6|76
1645667240000|2022-02-24 01:47:20|94275.6|94196.8|94280.9|94199.7|94292.3|94202.7|94274.5|94186.7|79
1645667250000|2022-02-24 01:47:30|94275.8|94197.5|94276.6|94188.3|94287.5|94199.1|94272.5|94185.8|78
1645667260000|2022-02-24 01:47:40|94275.9|94188.5|94281.9|94196.4|94288.8|94197.2|94268.9|94182.1|77
1645667270000|2022-02-24 01:47:50|94279.6|94197.4|94276.7|94185.3|94286.4|94199.6|94269.5|94181.8|67
1645667280000|2022-02-24 01:48:00|94278.6|94185|94269.3|94186.7|94278.6|94190.7|94262.4|94177|77
1645667290000|2022-02-24 01:48:10|94276|94179.5|94261.5|94178.8|94280.7|94190.1|94260.7|94174.1|75
1645667300000|2022-02-24 01:48:20|94262.1|94180.2|94263.9|94166.5|94274.4|94185.8|94253.8|94162.1|80
1645667310000|2022-02-24 01:48:30|94267.7|94164.5|94265.3|94176.1|94276.7|94176.1|94257.8|94157.8|71
1645667320000|2022-02-24 01:48:40|94265|94176.2|94268.3|94171.4|94277.7|94178.8|94259.8|94170|60
1645667330000|2022-02-24 01:48:50|94267.9|94172.7|94266.4|94162.4|94274.2|94177.1|94259.8|94154.9|75
1645667340000|2022-02-24 01:49:00|94266.9|94161.8|94274.4|94176.6|94279.5|94176.6|94262|94161.8|75
1645667350000|2022-02-24 01:49:10|94271.5|94176.4|94265.9|94174.6|94271.5|94179.7|94263.3|94171.4|71
1645667360000|2022-02-24 01:49:20|94267.2|94174.3|94269.2|94165.5|94271.4|94178|94262.2|94164.7|78
1645667370000|2022-02-24 01:49:30|94269.5|94165.9|94272.3|94167.5|94273|94171.5|94265.5|94164.5|74
1645667380000|2022-02-24 01:49:40|94272.8|94167.1|94269.1|94172.7|94273.2|94177.2|94263.1|94164.8|73
1645667390000|2022-02-24 01:49:50|94270|94171.9|94255.8|94175.5|94270|94179.6|94253.2|94170.3|79
1645667400000|2022-02-24 01:50:00|94254|94175.9|94259.8|94174.7|94263.4|94176.2|94246.8|94164.3|73
1645667410000|2022-02-24 01:50:10|94256.9|94174.5|94253.3|94171.6|94264|94178.9|94248.5|94164.8|80
1645667420000|2022-02-24 01:50:20|94252.8|94172.9|94239.8|94140.7|94271.6|94172.9|94236.2|94133.2|78
1645667430000|2022-02-24 01:50:30|94236.7|94140.3|94242|94141.3|94246.5|94145.4|94233.7|94136.2|79
1645667440000|2022-02-24 01:50:40|94241|94141.6|94233.1|94129.5|94242.9|94141.6|94225|94119.5|75
1645667450000|2022-02-24 01:50:50|94229.6|94129.6|94228.8|94131.7|94238|94135.5|94226.1|94125.8|76
1645667460000|2022-02-24 01:51:00|94228.7|94130.8|94209|94113.9|94233.4|94133|94206.6|94102.2|75
1645667470000|2022-02-24 01:51:10|94210|94116.4|94197.4|94112.8|94216.6|94116.9|94195.7|94098.6|73
1645667480000|2022-02-24 01:51:20|94197.3|94114.1|94190.8|94119.3|94218.1|94120|94190.8|94100.1|79
1645667490000|2022-02-24 01:51:30|94191.7|94119.5|94203.3|94114.7|94215.5|94122.1|94190.4|94109.9|74
1645667500000|2022-02-24 01:51:40|94202.5|94115.7|94205.3|94115.2|94213.7|94119.2|94186.7|94100.5|74
1645667510000|2022-02-24 01:51:50|94204.6|94115.5|94208|94123.2|94219.6|94127.1|94199.3|94114.4|69
1645667520000|2022-02-24 01:52:00|94210.4|94125.8|94219.7|94119.5|94226.2|94127.9|94207.1|94106.7|76
1645667530000|2022-02-24 01:52:10|94219.1|94118.3|94219.3|94121|94227.4|94129.6|94209.8|94116.4|76
1645667540000|2022-02-24 01:52:20|94217.9|94118.8|94219.5|94120.2|94222.4|94125.4|94213.5|94117.3|76
1645667550000|2022-02-24 01:52:30|94219.1|94119.9|94213.3|94130.8|94220|94135.2|94206.9|94115.4|75
1645667560000|2022-02-24 01:52:40|94214.2|94131.8|94221.1|94132.5|94227.6|94136.9|94210|94125|71
1645667570000|2022-02-24 01:52:50|94221.8|94133.4|94221.4|94130.6|94234.3|94140.4|94218|94124.9|70
1645667580000|2022-02-24 01:53:00|94221.2|94131.3|94214.4|94133|94228.2|94133.7|94214.1|94119|70
1645667590000|2022-02-24 01:53:10|94209.9|94132|94205.2|94117|94219.1|94132|94200.7|94105.6|77
1645667600000|2022-02-24 01:53:20|94205.9|94117.1|94211.2|94102.1|94213.1|94119.8|94200.5|94100.6|78
1645667610000|2022-02-24 01:53:30|94213.1|94102.2|94191.8|94121.3|94213.1|94129.1|94179.1|94101.4|65
1645667620000|2022-02-24 01:53:40|94192.8|94120|94199.3|94114.3|94202.4|94120|94192.8|94112.4|59
1645667630000|2022-02-24 01:53:50|94198.6|94114.2|94210.7|94104|94210.7|94118.5|94196.1|94104|64
1645667640000|2022-02-24 01:54:00|94211.8|94102.6|94198.3|94112.3|94211.8|94117.4|94195|94102.6|63
1645667650000|2022-02-24 01:54:10|94196.3|94112.5|94203.5|94113.1|94210.3|94122.2|94188|94105.5|66
1645667660000|2022-02-24 01:54:20|94205.2|94112.9|94195.3|94116.9|94205.2|94118|94192.3|94111.7|63
1645667670000|2022-02-24 01:54:30|94194.2|94117.4|94193.4|94109.2|94194.4|94118.2|94188.3|94109.2|56
1645667680000|2022-02-24 01:54:40|94193.1|94109.4|94189|94115.3|94198|94116.8|94189|94106.5|55
1645667690000|2022-02-24 01:54:50|94189.6|94112.5|94198.2|94110.1|94207.8|94118.7|94184.2|94102.5|79
1645667700000|2022-02-24 01:55:00|94201.5|94111|94201.3|94120|94212.9|94126.9|94196.5|94109.5|75
1645667710000|2022-02-24 01:55:10|94201.6|94120.1|94208.7|94113.3|94213.5|94127.2|94200|94113.3|73
1645667720000|2022-02-24 01:55:20|94208|94111.5|94204.8|94117.4|94210|94119|94203.3|94111.5|79
1645667730000|2022-02-24 01:55:30|94204.4|94117.6|94207.2|94118.5|94215.8|94124.8|94199.4|94115.2|79
1645667740000|2022-02-24 01:55:40|94208.1|94119.2|94206.8|94118.2|94210.1|94121|94200|94112.6|67
1645667750000|2022-02-24 01:55:50|94205.8|94118.9|94206.9|94117|94213.4|94123|94205.4|94112.8|75
1645667760000|2022-02-24 01:56:00|94210.6|94118.5|94191.1|94120.1|94210.6|94133.3|94183.2|94104.6|66
1645667770000|2022-02-24 01:56:10|94194.1|94118.4|94215.2|94128.3|94224.3|94133.7|94192.1|94106.4|76
1645667780000|2022-02-24 01:56:20|94215|94129|94234.5|94130|94235.7|94138.6|94207.2|94118.7|77
1645667790000|2022-02-24 01:56:30|94230.7|94132|94218|94130.8|94231.4|94136.2|94213.6|94116.5|75
1645667800000|2022-02-24 01:56:40|94218.8|94129.8|94214.6|94120.8|94224.5|94129.8|94210.2|94118.7|67
1645667810000|2022-02-24 01:56:50|94214.1|94121.6|94222.7|94130.2|94224.7|94131.8|94213.2|94120.7|64
1645667820000|2022-02-24 01:57:00|94223.4|94131.4|94227.2|94130.6|94238.7|94145.6|94219.4|94124.7|68
1645667830000|2022-02-24 01:57:10|94226.5|94131|94224.2|94126.4|94229|94137.4|94221.1|94126.4|69
1645667840000|2022-02-24 01:57:20|94222.8|94127.3|94212.3|94125.9|94227.7|94128.2|94209.4|94113.1|72
1645667850000|2022-02-24 01:57:30|94218.1|94125.3|94210.1|94119.3|94218.1|94125.6|94207.2|94114.2|78
1645667860000|2022-02-24 01:57:40|94208.8|94120.9|94204.3|94118.6|94212|94122.9|94203.8|94113.7|78
1645667870000|2022-02-24 01:57:50|94203.9|94118.8|94202.8|94115.1|94210.5|94118.8|94199.4|94107.4|56
1645667880000|2022-02-24 01:58:00|94201.9|94115.4|94207.8|94119.7|94212.2|94120.7|94197.6|94111.8|69
1645667890000|2022-02-24 01:58:10|94206.6|94120.3|94210|94119|94220.6|94125.4|94204.8|94113|79
1645667900000|2022-02-24 01:58:20|94209.8|94119.2|94208.6|94119.5|94216.3|94126.1|94204.1|94115.7|73
1645667910000|2022-02-24 01:58:30|94208.5|94118.3|94194.5|94121|94213|94122.1|94192.1|94103.7|71
1645667920000|2022-02-24 01:58:40|94196.4|94121.6|94197.6|94117|94204.7|94121.6|94192.3|94108|63
1645667930000|2022-02-24 01:58:50|94199.1|94116.5|94195.8|94111.8|94199.8|94116.6|94194.7|94109|67
1645667940000|2022-02-24 01:59:00|94198.6|94110.7|94191.2|94120.5|94201.2|94132.1|94180.2|94110.3|67
1645667950000|2022-02-24 01:59:10|94180.6|94130.6|94190.6|94113.8|94202.3|94131.1|94178.7|94101.4|58
1645667960000|2022-02-24 01:59:20|94190.1|94114.1|94192.5|94117.8|94197.3|94117.8|94187.4|94112.7|62
1645667970000|2022-02-24 01:59:30|94192.1|94118.1|94191.3|94118.9|94193.3|94119.4|94189.5|94117|34
1645667980000|2022-02-24 01:59:40|94191.4|94119.2|94179|94129|94191.5|94129.9|94177.8|94117.2|31
1645667990000|2022-02-24 01:59:50|94178.1|94128.1|94189.1|94117.9|94208.8|94131.9|94178.1|94106.6|45
1645668000000|2022-02-24 02:00:00|94199.1|94111.1|94193.7|94112.3|94202.2|94118.8|94188.4|94108.3|73
1645668010000|2022-02-24 02:00:10|94193.2|94112.5|94192.1|94114.1|94195.9|94117.4|94184.6|94107.6|75
1645668020000|2022-02-24 02:00:20|94191|94114|94193.8|94122.9|94213.4|94122.9|94188.4|94108.7|65
1645668030000|2022-02-24 02:00:30|94192.2|94121.1|94199.9|94117.9|94201.5|94121.6|94190.9|94115.3|68
1645668040000|2022-02-24 02:00:40|94197.6|94118.4|94203.3|94115.7|94205.4|94121.1|94195.9|94114.6|74
1645668050000|2022-02-24 02:00:50|94202.1|94115.2|94185.4|94114.9|94205|94117.2|94185.4|94108.5|74
1645668060000|2022-02-24 02:01:00|94176.5|94126.5|94191.4|94114.4|94202|94127.7|94175.4|94102.3|63
1645668070000|2022-02-24 02:01:10|94193.1|94113.8|94195.7|94116.5|94203.5|94119.2|94186.5|94106.1|66
1645668080000|2022-02-24 02:01:20|94198.7|94116.7|94190.8|94116.1|94201.1|94130.4|94179.5|94113|69
1645668090000|2022-02-24 02:01:30|94192.4|94116.7|94194|94119|94197.8|94124.3|94190.9|94116.7|57
1645668100000|2022-02-24 02:01:40|94195.3|94119.1|94183.8|94133.8|94196.4|94133.8|94182.4|94117.1|55
1645668110000|2022-02-24 02:01:50|94183.5|94133.5|94183.7|94133.7|94185|94135|94182.6|94132.6|42
1645668120000|2022-02-24 02:02:00|94183.6|94133.6|94198.7|94119.3|94204.2|94135.5|94182.8|94117.7|39
1645668130000|2022-02-24 02:02:10|94199.2|94119|94201.2|94116.8|94205.4|94136|94182.8|94116.8|71
1645668140000|2022-02-24 02:02:20|94199|94117.1|94199.7|94126|94203.2|94137.2|94182.6|94116.2|64
1645668150000|2022-02-24 02:02:30|94198.6|94128.3|94206.3|94126.9|94227.2|94142.3|94190.1|94111.8|75
1645668160000|2022-02-24 02:02:40|94206|94127.4|94209.6|94130.9|94217.1|94130.9|94204.8|94126|74
1645668170000|2022-02-24 02:02:50|94209.7|94131|94211|94128.5|94215.6|94132.4|94209.7|94124|52
1645668180000|2022-02-24 02:03:00|94211.4|94129.8|94211.3|94125.4|94216.7|94129.8|94205.7|94120.6|45
1645668190000|2022-02-24 02:03:10|94213.8|94122.2|94207.7|94126.5|94214.3|94127.9|94206.2|94121.5|40
1645668200000|2022-02-24 02:03:20|94208.4|94127|94209|94128.2|94220.6|94131.2|94204.5|94108.5|66
1645668210000|2022-02-24 02:03:30|94210|94129.5|94222|94144.5|94228.1|94144.5|94209|94125.4|67
1645668220000|2022-02-24 02:03:40|94218.5|94142.4|94239.2|94145.5|94247.3|94149.8|94217.4|94132.6|71
1645668230000|2022-02-24 02:03:50|94240.5|94143.1|94235.9|94152.7|94240.5|94157.8|94227.7|94143.1|76
1645668240000|2022-02-24 02:04:00|94240.1|94149.1|94236.4|94137.5|94241.3|94151.7|94229.7|94129.9|75
1645668250000|2022-02-24 02:04:10|94236|94137.8|94232.6|94156.9|94248.2|94157.8|94225.1|94135.1|77
1645668260000|2022-02-24 02:04:20|94231.4|94155.9|94240.7|94148.1|94242.9|94159|94225.8|94146.9|77
1645668270000|2022-02-24 02:04:30|94241.4|94148.6|94229.2|94151.5|94246.6|94151.9|94228.2|94136.4|55
1645668280000|2022-02-24 02:04:40|94228.5|94152.4|94235.2|94141.5|94241.9|94152.4|94228|94133|72
1645668290000|2022-02-24 02:04:50|94233|94144.2|94237|94138.2|94240.2|94146.6|94227.8|94136|71
1645668300000|2022-02-24 02:05:00|94235.9|94139.2|94252|94161.2|94257.1|94165.6|94229.4|94136.1|78
1645668310000|2022-02-24 02:05:10|94253.9|94158.8|94241.7|94159.4|94264.6|94164.9|94239.8|94147.1|71
1645668320000|2022-02-24 02:05:20|94241.5|94161|94247.1|94161.9|94265.3|94165.6|94240.8|94149.3|70
1645668330000|2022-02-24 02:05:30|94245.7|94159.9|94234.8|94158.6|94252.9|94162.7|94234.6|94148.9|79
1645668340000|2022-02-24 02:05:40|94234.9|94158.2|94238.4|94160.5|94240.3|94164.3|94234.9|94155.8|62
1645668350000|2022-02-24 02:05:50|94237.4|94161|94243|94153.8|94244.1|94161.3|94236.5|94145.3|57
1645668360000|2022-02-24 02:06:00|94243.2|94154|94241.6|94163.1|94248.1|94164.8|94232.1|94153.9|72
1645668370000|2022-02-24 02:06:10|94241.1|94161.1|94238.5|94162.3|94245|94165.9|94235.7|94158.6|51
1645668380000|2022-02-24 02:06:20|94242.5|94158.5|94240.6|94162.8|94244.6|94166.1|94232.7|94154.7|60
1645668390000|2022-02-24 02:06:30|94241.7|94163|94239.1|94159.6|94248.9|94175.1|94225.1|94154.5|54
1645668400000|2022-02-24 02:06:40|94241.6|94156.4|94237.2|94158.3|94241.6|94162.5|94232.1|94156.1|61
1645668410000|2022-02-24 02:06:50|94237.1|94158|94239.5|94159.4|94239.5|94161.8|94235.4|94155.3|65
1645668420000|2022-02-24 02:07:00|94239.1|94160.8|94233.6|94142.6|94240.1|94166|94216|94139.8|63
1645668430000|2022-02-24 02:07:10|94235.6|94139.1|94238.5|94154.1|94240.2|94154.1|94231.9|94139.1|47
1645668440000|2022-02-24 02:07:20|94235.6|94149.8|94237|94162.7|94246.5|94163.5|94232.2|94144.5|72
1645668450000|2022-02-24 02:07:30|94238.4|94160.2|94246.8|94160.2|94248.3|94167.8|94235.3|94155.1|71
1645668460000|2022-02-24 02:07:40|94246|94158.4|94242.9|94165.8|94253.7|94166.1|94239.5|94154.8|63
1645668470000|2022-02-24 02:07:50|94245.2|94164.3|94251.9|94168.3|94255.6|94168.5|94241.5|94161.3|42
1645668480000|2022-02-24 02:08:00|94251.8|94168.2|94244.1|94141.8|94255.9|94168.8|94235.4|94141.8|62
1645668490000|2022-02-24 02:08:10|94244|94141.9|94232.1|94138.6|94249.5|94153|94225.4|94134.9|62
1645668500000|2022-02-24 02:08:20|94231|94138.8|94233.5|94140.3|94236.3|94143.6|94220.5|94132.8|71
1645668510000|2022-02-24 02:08:30|94233.4|94142.7|94233.6|94143.9|94234.9|94144|94225.6|94138.2|52
1645668520000|2022-02-24 02:08:40|94234|94143.6|94234.4|94147|94249.8|94147.8|94232.4|94130.9|56
1645668530000|2022-02-24 02:08:50|94233.1|94147.5|94229|94136.3|94235.9|94148.8|94228.1|94134.8|76
1645668540000|2022-02-24 02:09:00|94228.6|94136.8|94240.2|94149.3|94243.7|94149.3|94224.7|94136.4|54
1645668550000|2022-02-24 02:09:10|94236.8|94151.5|94242.1|94153.6|94255.1|94175.2|94225.2|94147.1|55
1645668560000|2022-02-24 02:09:20|94240|94155.7|94245.7|94162.1|94251.6|94162.1|94239.2|94154.3|71
1645668570000|2022-02-24 02:09:30|94249.3|94161.9|94249.1|94154.2|94250.4|94162.6|94245|94153.2|54
1645668580000|2022-02-24 02:09:40|94248.5|94154.6|94247.6|94160.5|94251.3|94160.7|94245|94154.6|39
1645668590000|2022-02-24 02:09:50|94248.5|94159.4|94238.4|94149.5|94250.4|94169|94235.3|94142.4|61
1645668600000|2022-02-24 02:10:00|94237.6|94150.1|94235.6|94153.8|94239.8|94155.3|94233.5|94150.1|62
1645668610000|2022-02-24 02:10:10|94234.4|94154|94242.6|94149.4|94244.9|94155.8|94231.9|94145.7|62
1645668620000|2022-02-24 02:10:20|94240.6|94151.5|94230|94148.3|94241.3|94153.8|94225|94143.6|66
1645668630000|2022-02-24 02:10:30|94230.2|94149.2|94233.7|94145.5|94237.8|94154.9|94224.9|94143.6|56
1645668640000|2022-02-24 02:10:40|94234.5|94144.6|94246.2|94141.1|94246.2|94149.1|94227.8|94135.4|53
1645668650000|2022-02-24 02:10:50|94245.8|94142.1|94233.9|94148.4|94245.8|94154.6|94227.1|94141.8|67
1645668660000|2022-02-24 02:11:00|94233.4|94149.5|94235.3|94151.7|94239.7|94154.9|94233.2|94142.8|74
1645668670000|2022-02-24 02:11:10|94240.7|94149.5|94234.1|94154.5|94252.8|94158|94227.5|94140.4|78
1645668680000|2022-02-24 02:11:20|94233.5|94156.8|94235.6|94149|94240.2|94159.9|94230.3|94146.8|67
1645668690000|2022-02-24 02:11:30|94237.1|94149.3|94230.8|94140.3|94243.1|94153.3|94228.8|94134.3|72
1645668700000|2022-02-24 02:11:40|94237.5|94135.8|94229.6|94147.5|94237.5|94149.9|94224.9|94135.8|70
1645668710000|2022-02-24 02:11:50|94230.4|94148.3|94231.9|94142.4|94234.2|94148.7|94228.6|94138.1|55
1645668720000|2022-02-24 02:12:00|94233.6|94141.1|94230.7|94150.9|94246.6|94152.6|94229.5|94139.2|67
1645668730000|2022-02-24 02:12:10|94232|94151.3|94232.1|94152.3|94235.7|94154.6|94227.7|94148|56
1645668740000|2022-02-24 02:12:20|94233.7|94149.8|94232.1|94151.4|94234.8|94154|94229.2|94149.5|59
1645668750000|2022-02-24 02:12:30|94232.3|94151.7|94234|94150.5|94239.6|94151.7|94230.5|94143.8|62
1645668760000|2022-02-24 02:12:40|94232.5|94148.4|94239.8|94159.6|94248.6|94162.5|94231.8|94144.8|63
1645668770000|2022-02-24 02:12:50|94239.1|94157.1|94237.7|94157.8|94246.5|94162.9|94236.9|94155.3|66
1645668780000|2022-02-24 02:13:00|94241.1|94157.7|94245|94158.4|94247.1|94159.5|94237.9|94153.1|57
1645668790000|2022-02-24 02:13:10|94245.4|94157.4|94241.3|94159|94246.4|94160.7|94238.2|94152.9|55
1645668800000|2022-02-24 02:13:20|94243.1|94156.6|94238.8|94155.5|94244.1|94159.6|94235.8|94149.5|32
1645668810000|2022-02-24 02:13:30|94236.6|94156.9|94229.5|94153.4|94238.9|94161.9|94228.5|94150.2|59
1645668820000|2022-02-24 02:13:40|94234.5|94152.6|94230.3|94143.8|94242.9|94158.8|94226.5|94139.6|73
1645668830000|2022-02-24 02:13:50|94227.7|94147|94233.6|94143.3|94234.8|94150.9|94225.3|94139.3|62
1645668840000|2022-02-24 02:14:00|94233.7|94143.1|94234.8|94147.9|94238.5|94149.3|94231.1|94141.8|73
1645668850000|2022-02-24 02:14:10|94233.9|94147.6|94238.6|94150.5|94249.9|94154.4|94231.2|94146.6|57
1645668860000|2022-02-24 02:14:20|94240.9|94149.3|94241.1|94152.9|94246|94154.2|94238.7|94147.4|45
1645668870000|2022-02-24 02:14:30|94241.4|94151.3|94244.4|94158.1|94247.6|94158.4|94238.3|94151.2|61
1645668880000|2022-02-24 02:14:40|94245.6|94158.9|94241.4|94160.9|94247.8|94166.5|94234.6|94152.6|60
1645668890000|2022-02-24 02:14:50|94243.6|94160.3|94240.7|94158.1|94248.8|94163.1|94233.4|94150.1|62
1645668900000|2022-02-24 02:15:00|94241.9|94157.3|94232.9|94154.2|94243.1|94157.4|94232.4|94152.1|78
1645668910000|2022-02-24 02:15:10|94233|94153.5|94240|94148.3|94240.8|94156.2|94232.8|94147.5|59
1645668920000|2022-02-24 02:15:20|94240.4|94147.9|94246|94161.9|94250.2|94161.9|94235.2|94146.3|54
1645668930000|2022-02-24 02:15:30|94245.1|94161.2|94237.9|94155.9|94252.7|94174.2|94223.5|94148.9|51
1645668940000|2022-02-24 02:15:40|94237.8|94156.9|94237.3|94141.3|94243.5|94157.2|94229.5|94138|67
1645668950000|2022-02-24 02:15:50|94233.3|94142.9|94225.7|94143.6|94238.6|94149.7|94223|94137.9|71
1645668960000|2022-02-24 02:16:00|94225.3|94142.4|94233.5|94139.1|94245.7|94146.8|94217.4|94118.1|80
1645668970000|2022-02-24 02:16:10|94228.4|94138.5|94231.5|94131.8|94247.8|94139.7|94228.4|94130.9|73
1645668980000|2022-02-24 02:16:20|94231.7|94132|94228.2|94138.8|94239|94138.8|94220.3|94127.4|60
1645668990000|2022-02-24 02:16:30|94227.8|94140.4|94232.5|94139.3|94238.4|94140.4|94226.9|94134.7|58
1645669000000|2022-02-24 02:16:40|94232.2|94137.4|94235.2|94137.8|94238.5|94140.7|94228.5|94135|75
1645669010000|2022-02-24 02:16:50|94235.3|94138.1|94235.2|94138.8|94237|94140.9|94232.6|94136.5|54
1645669020000|2022-02-24 02:17:00|94235.9|94142.3|94231.7|94140.2|94247.4|94144|94226.5|94130|80
1645669030000|2022-02-24 02:17:10|94231.6|94139.5|94233.3|94137.1|94243.1|94145.4|94226.6|94134.1|68
1645669040000|2022-02-24 02:17:20|94233.9|94139.1|94230.5|94133.4|94236.7|94139.1|94214.7|94120.7|76
1645669050000|2022-02-24 02:17:30|94228.7|94134.7|94231|94135.7|94233|94139|94225|94131.4|54
1645669060000|2022-02-24 02:17:40|94230.7|94134.9|94229.7|94154.4|94246.6|94154.5|94226.6|94130.3|60
1645669070000|2022-02-24 02:17:50|94229.6|94154|94237.1|94154.6|94256.3|94157.7|94222.7|94137.3|73
1645669080000|2022-02-24 02:18:00|94235.4|94155.6|94242.7|94146.6|94250.7|94155.6|94235.4|94135.8|69
1645669090000|2022-02-24 02:18:10|94242.3|94146.5|94243.1|94153.1|94253.2|94155|94238.3|94142.3|79
1645669100000|2022-02-24 02:18:20|94241.6|94153.5|94243.8|94140.6|94250.5|94160.7|94236.6|94132.7|69
1645669110000|2022-02-24 02:18:30|94242.2|94142.1|94234.9|94144.2|94248.4|94151.4|94234.1|94136.6|74
1645669120000|2022-02-24 02:18:40|94243|94133.9|94232.7|94145.6|94243|94152.3|94224.5|94133.9|57
1645669130000|2022-02-24 02:18:50|94232.3|94146.2|94234.9|94142.2|94239.2|94148.1|94229.6|94135.4|63
1645669140000|2022-02-24 02:19:00|94237.5|94142.5|94236.2|94142.1|94241.9|94146.4|94232|94138.5|71
1645669150000|2022-02-24 02:19:10|94235.5|94143.3|94242.1|94149.3|94244.4|94149.3|94231.8|94139.6|52
1645669160000|2022-02-24 02:19:20|94241.3|94149.2|94233.8|94142.5|94242.9|94152.6|94233.1|94140.9|48
1645669170000|2022-02-24 02:19:30|94233.4|94142.6|94232.6|94149.2|94236.7|94149.2|94231|94142.3|31
1645669180000|2022-02-24 02:19:40|94232.7|94149.3|94233.1|94148.4|94234.3|94151.2|94230.5|94143.6|18
1645669190000|2022-02-24 02:19:50|94232.8|94148.2|94231.9|94148|94235.8|94150.8|94230.6|94146.8|54
1645669200000|2022-02-24 02:20:00|94231.1|94148.3|94230.5|94150.9|94235.5|94167.4|94217.4|94146.1|55
1645669210000|2022-02-24 02:20:10|94229|94152.2|94243.8|94149.6|94246.4|94156.7|94229|94145.1|70
1645669220000|2022-02-24 02:20:20|94242.5|94148.7|94237.5|94152.6|94244.5|94154.5|94236.1|94148.6|69
1645669230000|2022-02-24 02:20:30|94236.6|94150.1|94248.5|94166.1|94256.7|94175|94235.9|94147.8|45
1645669240000|2022-02-24 02:20:40|94250.7|94166.3|94251.8|94162.1|94255.9|94168.3|94248.8|94157|52
1645669250000|2022-02-24 02:20:50|94256.6|94158.4|94254.6|94158.2|94257.6|94161.5|94249.9|94156.1|43
1645669260000|2022-02-24 02:21:00|94254.5|94158.1|94252.9|94160|94261.9|94165.4|94243.5|94153.8|44
1645669270000|2022-02-24 02:21:10|94245.7|94152.5|94246|94166.9|94257.5|94168.6|94240.7|94152.5|43
1645669280000|2022-02-24 02:21:20|94246.7|94169.4|94259.3|94156.7|94259.3|94171.9|94245|94156.7|40
1645669290000|2022-02-24 02:21:30|94256.9|94159.4|94252.2|94159.3|94258.9|94163.2|94250.8|94153.5|45
1645669300000|2022-02-24 02:21:40|94252.4|94159.8|94272.2|94156.2|94272.2|94169.7|94242.8|94150.1|53
1645669310000|2022-02-24 02:21:50|94273.7|94157.7|94265.7|94184.4|94281.5|94187.9|94258.3|94157.7|80
1645669320000|2022-02-24 02:22:00|94265|94185.6|94264.3|94171.1|94273.8|94186.4|94251.7|94164.9|78
1645669330000|2022-02-24 02:22:10|94260.3|94175.2|94267.2|94176.5|94272.3|94178.5|94258.4|94171|60
1645669340000|2022-02-24 02:22:20|94269|94173.9|94266.7|94172.6|94270.1|94181.2|94264.7|94170.8|52
1645669350000|2022-02-24 02:22:30|94265.1|94171.3|94268.1|94190.2|94276.5|94190.2|94252.8|94167.8|68
1645669360000|2022-02-24 02:22:40|94266.4|94190.8|94263.3|94180.7|94268.2|94193.5|94259.8|94178.7|48
1645669370000|2022-02-24 02:22:50|94262.2|94179.2|94269.8|94176.4|94269.8|94183|94261.2|94176.4|38
1645669380000|2022-02-24 02:23:00|94265.3|94180.5|94259.6|94174.7|94268.4|94181.8|94257.3|94168.2|56
1645669390000|2022-02-24 02:23:10|94261|94174.5|94261.3|94175.8|94263|94178.9|94257.4|94174.5|68
1645669400000|2022-02-24 02:23:20|94261.2|94176.1|94260.4|94185.3|94273.6|94187.1|94256.1|94175.1|61
1645669410000|2022-02-24 02:23:30|94261.2|94181.6|94270.8|94189|94274.8|94189|94259.7|94176.8|69
1645669420000|2022-02-24 02:23:40|94270.2|94189.9|94272.6|94194.7|94286.3|94214.6|94261.8|94183|60
1645669430000|2022-02-24 02:23:50|94269.8|94197.8|94277.5|94195|94280.2|94211.1|94257.7|94187.9|52
1645669440000|2022-02-24 02:24:00|94277|94195.8|94285.7|94202.2|94293.2|94204.9|94276.2|94188.9|54
1645669450000|2022-02-24 02:24:10|94285|94202.3|94272.4|94198.7|94287.4|94207.5|94271.8|94182.3|55
1645669460000|2022-02-24 02:24:20|94283.3|94189.5|94275.8|94189.7|94283.3|94197.4|94270.1|94188.2|51
1645669470000|2022-02-24 02:24:30|94273.7|94190.7|94274|94195.5|94280.5|94195.5|94271.3|94190.5|43
1645669480000|2022-02-24 02:24:40|94275.9|94194.7|94261.9|94211.9|94280.8|94211.9|94261.9|94190.2|31
1645669490000|2022-02-24 02:24:50|94261.8|94211.8|94269.8|94219.8|94293.1|94219.8|94261.8|94195.4|51
1645669500000|2022-02-24 02:25:00|94269.1|94219.1|94278.8|94197.8|94287.9|94219.1|94268.9|94193.3|40
1645669510000|2022-02-24 02:25:10|94279.9|94198|94287.2|94200.4|94287.7|94201.5|94278|94196.1|49
1645669520000|2022-02-24 02:25:20|94285.5|94201.2|94277|94205|94285.9|94220.1|94269.3|94193.7|47
1645669530000|2022-02-24 02:25:30|94277.8|94204.1|94288.4|94209.5|94294.1|94216.9|94265.6|94199.4|41
1645669540000|2022-02-24 02:25:40|94290.8|94205.8|94292.6|94219.5|94299.9|94219.5|94286.8|94198.2|46
1645669550000|2022-02-24 02:25:50|94292.3|94214.9|94294|94211.1|94309|94222.3|94288.2|94203.5|59
1645669560000|2022-02-24 02:26:00|94293.2|94210.9|94304.9|94224.4|94307.3|94224.4|94291.5|94206.8|66
1645669570000|2022-02-24 02:26:10|94306.6|94224.6|94301|94217.6|94309.5|94226.6|94300.8|94217.6|54
1645669580000|2022-02-24 02:26:20|94301.1|94217.9|94302|94216.6|94309.8|94237.7|94285.7|94216.3|59
1645669590000|2022-02-24 02:26:30|94302.4|94217.2|94298.6|94213.4|94312.8|94220.7|94295.7|94206|63
1645669600000|2022-02-24 02:26:40|94297.3|94215.2|94293.7|94215.1|94300.9|94220.6|94293.5|94208.1|54
1645669610000|2022-02-24 02:26:50|94280|94230|94296.9|94217.2|94299.5|94230|94278.7|94212.9|56
1645669620000|2022-02-24 02:27:00|94295|94218.5|94281.8|94231.8|94298|94236.1|94281.4|94216.8|48
1645669630000|2022-02-24 02:27:10|94281.4|94231.4|94290.8|94218.1|94292.7|94231.4|94275|94209.4|59
1645669640000|2022-02-24 02:27:20|94290.3|94217.8|94285.8|94235.8|94298.5|94236|94279.6|94214|41
1645669650000|2022-02-24 02:27:30|94286.1|94236.1|94276|94226|94291|94236.1|94273.2|94210.3|45
1645669660000|2022-02-24 02:27:40|94274.9|94224.9|94285.2|94235.2|94302.6|94236.3|94274.9|94215|43
1645669670000|2022-02-24 02:27:50|94285|94235|94285|94235|94299.9|94235.2|94283.9|94220.3|48
1645669680000|2022-02-24 02:28:00|94284.6|94234.6|94295.1|94222.4|94299.5|94234.6|94280.8|94216.7|56
1645669690000|2022-02-24 02:28:10|94295.6|94222.9|94294.3|94222.7|94295.6|94223|94291|94220.4|38
1645669700000|2022-02-24 02:28:20|94294.7|94221.5|94290.7|94216|94296|94222.9|94289.2|94209.7|53
1645669710000|2022-02-24 02:28:30|94290.1|94216.2|94295.2|94223.7|94297.2|94236.6|94272.6|94212.7|51
1645669720000|2022-02-24 02:28:40|94303|94220.8|94305.4|94224.7|94307.7|94240|94289.3|94220.8|58
1645669730000|2022-02-24 02:28:50|94305.2|94225.3|94302.5|94227.1|94308.6|94229|94301.7|94222.4|55
1645669740000|2022-02-24 02:29:00|94302.3|94228|94293.2|94243.2|94311.2|94243.9|94292.1|94223.3|57
1645669750000|2022-02-24 02:29:10|94293.1|94243.1|94290.3|94240.3|94304.1|94244.4|94289.8|94226.9|40
1645669760000|2022-02-24 02:29:20|94301|94231|94289.1|94239.1|94306.5|94241.2|94288.2|94219.6|49
1645669770000|2022-02-24 02:29:30|94289.3|94239.3|94300.3|94227.9|94302.9|94241.2|94284.4|94220.5|50
1645669780000|2022-02-24 02:29:40|94300|94227.2|94301.5|94227.1|94301.8|94238.4|94287.3|94224.1|32
1645669790000|2022-02-24 02:29:50|94302.4|94226.2|94306.7|94226.9|94319.4|94245.9|94295.9|94221.9|43
1645669800000|2022-02-24 02:30:00|94307|94226.2|94307.8|94218.3|94312.1|94226.2|94298.6|94214.6|66
1645669810000|2022-02-24 02:30:10|94309|94218.1|94302.4|94220.8|94309|94221.5|94299|94218.1|61
1645669820000|2022-02-24 02:30:20|94302.3|94220.6|94305.7|94224.5|94310|94224.5|94300.5|94219.1|52
1645669830000|2022-02-24 02:30:30|94306.1|94224.2|94303|94225.4|94306.1|94226.3|94298.3|94222.7|50
1645669840000|2022-02-24 02:30:40|94302.6|94226.4|94300.1|94218.8|94305.5|94227|94298|94215.9|63
1645669850000|2022-02-24 02:30:50|94299.8|94219.1|94300.5|94222|94302|94225|94294.5|94219.1|58
1645669860000|2022-02-24 02:31:00|94299.6|94221.1|94299.3|94221.6|94304|94224.1|94297.7|94220.7|59
1645669870000|2022-02-24 02:31:10|94299.9|94221.8|94300|94214.8|94303.7|94222.1|94293.3|94212.3|47
1645669880000|2022-02-24 02:31:20|94301.7|94213.5|94295.1|94218.7|94301.7|94219.2|94291.1|94213.4|43
1645669890000|2022-02-24 02:31:30|94297.2|94217.9|94297.2|94215|94305.1|94220.8|94292.2|94212.5|56
1645669900000|2022-02-24 02:31:40|94296.9|94215.9|94297.8|94206.5|94301.1|94215.9|94291.1|94204.8|54
1645669910000|2022-02-24 02:31:50|94296.9|94206.8|94293.2|94208.1|94298.3|94210.2|94290.1|94206.5|36
1645669920000|2022-02-24 02:32:00|94297.4|94204.6|94285.9|94194.6|94299.9|94210.1|94285.9|94194.6|55
1645669930000|2022-02-24 02:32:10|94283|94197.8|94284.9|94195|94286.1|94202.9|94272.8|94191.1|73
1645669940000|2022-02-24 02:32:20|94285.8|94194.3|94281.1|94201.4|94285.8|94201.4|94279.8|94194.2|61
1645669950000|2022-02-24 02:32:30|94281.9|94195.7|94286.5|94196.6|94291.4|94202.6|94280.9|94193.7|53
1645669960000|2022-02-24 02:32:40|94283.5|94197.7|94295.6|94198.8|94295.6|94198.8|94281.7|94190.9|54
1645669970000|2022-02-24 02:32:50|94295.5|94198.9|94285.3|94205.2|94299.4|94210.8|94279.1|94198.7|51
1645669980000|2022-02-24 02:33:00|94288.7|94204.4|94291.4|94208.8|94296.9|94210.2|94283.9|94198.1|52
1645669990000|2022-02-24 02:33:10|94291|94208.9|94294.5|94206|94302.6|94211.4|94289.4|94201.5|54
1645670000000|2022-02-24 02:33:20|94294.3|94205.7|94289.3|94211.9|94295.5|94214.1|94284.4|94203.6|58
1645670010000|2022-02-24 02:33:30|94288.9|94212.2|94282.7|94196.4|94296.8|94212.2|94277.8|94193.2|71
1645670020000|2022-02-24 02:33:40|94281|94197.9|94278.6|94201.9|94284.8|94202.7|94276.9|94193.8|60
1645670030000|2022-02-24 02:33:50|94277.7|94202.8|94286.6|94195.1|94288.1|94202.8|94277.7|94190|78
1645670040000|2022-02-24 02:34:00|94288|94195.4|94279.2|94200.8|94289.8|94201.9|94279.2|94193|60
1645670050000|2022-02-24 02:34:10|94276.9|94203.9|94278.2|94204.2|94282.5|94207.1|94275.1|94201.6|47
1645670060000|2022-02-24 02:34:20|94279.4|94203.7|94287.2|94204.4|94290|94205.8|94275.1|94197.3|56
1645670070000|2022-02-24 02:34:30|94288.8|94203.3|94286.6|94202.6|94290.6|94206.5|94282.3|94195.9|34
1645670080000|2022-02-24 02:34:40|94289.2|94199.6|94279.9|94201.7|94289.2|94204.7|94275.4|94197.4|49
1645670090000|2022-02-24 02:34:50|94280.2|94201.6|94278.2|94199.8|94282|94202.5|94275|94197.2|45
1645670100000|2022-02-24 02:35:00|94278.4|94201.9|94298.4|94209.3|94302.4|94230.9|94278.4|94201.9|61
1645670110000|2022-02-24 02:35:10|94298.7|94208.9|94294.8|94210.7|94301.1|94213.1|94289.9|94206.8|25
1645670120000|2022-02-24 02:35:20|94294.9|94211.4|94294.4|94207.2|94302.5|94213.7|94285.5|94202.7|65
1645670130000|2022-02-24 02:35:30|94293.9|94207.3|94302.7|94211.6|94305.7|94220.1|94290.7|94207|66
1645670140000|2022-02-24 02:35:40|94300.4|94213|94304.1|94219.3|94309.4|94221.4|94298.5|94204.4|65
1645670150000|2022-02-24 02:35:50|94302.5|94221.5|94316.6|94218.3|94317|94229.5|94302.4|94217.4|49
1645670160000|2022-02-24 02:36:00|94316.9|94218.9|94312|94231.6|94317.7|94233.4|94307.6|94218.1|56
1645670170000|2022-02-24 02:36:10|94314.7|94228.5|94312.8|94225.2|94321|94232.4|94311.2|94222.1|34
1645670180000|2022-02-24 02:36:20|94314.6|94223.8|94309.6|94215|94317|94225.7|94306.6|94212.1|59
1645670190000|2022-02-24 02:36:30|94309.1|94213.5|94305.1|94223.3|94311.1|94224.8|94298.8|94211.8|61
1645670200000|2022-02-24 02:36:40|94302.5|94224.6|94294.7|94213.8|94312.4|94224.7|94291.3|94207.6|58
1645670210000|2022-02-24 02:36:50|94294.9|94213.1|94298|94209.6|94304.1|94215.6|94293.8|94205.2|51
1645670220000|2022-02-24 02:37:00|94295.7|94211.5|94292.8|94202.1|94297.6|94211.6|94286.3|94195.4|52
1645670230000|2022-02-24 02:37:10|94294.2|94200.4|94282.3|94198.1|94294.9|94205.3|94282.3|94194.9|50
1645670240000|2022-02-24 02:37:20|94282.7|94198.5|94288.7|94195|94291.8|94198.6|94282.5|94190.2|72
1645670250000|2022-02-24 02:37:30|94289.3|94194.8|94274.4|94196.2|94290.5|94196.9|94270.7|94187.4|73
1645670260000|2022-02-24 02:37:40|94274|94196.1|94272|94190.7|94277.9|94196.5|94271.9|94188.6|61
1645670270000|2022-02-24 02:37:50|94271.2|94191.2|94282.7|94183.4|94283.4|94191.2|94271.2|94183.4|52
1645670280000|2022-02-24 02:38:00|94283.4|94184.1|94275.6|94187.7|94283.4|94188.1|94272|94183.2|60
1645670290000|2022-02-24 02:38:10|94274.6|94186.7|94274.8|94194.8|94281.4|94195.6|94272.9|94179.7|60
1645670300000|2022-02-24 02:38:20|94272.7|94196.5|94279.1|94191.5|94282.9|94198.7|94271.4|94188.2|40
1645670310000|2022-02-24 02:38:30|94278.8|94192|94272.3|94194|94280.1|94194|94270.6|94186.9|64
1645670320000|2022-02-24 02:38:40|94271|94192|94269.1|94189.2|94276.1|94194.9|94264|94184.4|76
1645670330000|2022-02-24 02:38:50|94269.3|94190.8|94271.3|94188.1|94272.4|94191.7|94267.8|94185.5|72
1645670340000|2022-02-24 02:39:00|94270.4|94188.2|94271.3|94190.3|94274.9|94193|94269|94185.3|78
1645670350000|2022-02-24 02:39:10|94270.8|94193.4|94267.4|94191.4|94274.3|94197|94264.7|94186.6|80
1645670360000|2022-02-24 02:39:20|94268.3|94192.8|94269.9|94193.6|94273.8|94199|94263.2|94187.4|71
1645670370000|2022-02-24 02:39:30|94270.7|94195.1|94271.5|94189.7|94273.8|94208|94255.9|94186.1|56
1645670380000|2022-02-24 02:39:40|94269.9|94191.8|94276.5|94188.6|94281.7|94193.8|94269.9|94184.1|78
1645670390000|2022-02-24 02:39:50|94277.1|94189.2|94279.3|94184.4|94280.4|94189.6|94274.2|94183.8|35
1645670400000|2022-02-24 02:40:00|94277.3|94186.5|94275.3|94195.4|94281|94196.9|94272.9|94184.9|67
1645670410000|2022-02-24 02:40:10|94275.7|94196.3|94274|94195.5|94278.9|94198.9|94272|94191.7|53
1645670420000|2022-02-24 02:40:20|94274.8|94196.4|94276.6|94197.4|94280.8|94198.8|94274.8|94194|44
1645670430000|2022-02-24 02:40:30|94276|94196.8|94274|94195.9|94279.6|94211.7|94261.7|94192.8|57
1645670440000|2022-02-24 02:40:40|94272.4|94195.6|94282.8|94200.4|94288.9|94202.7|94271.1|94193.5|61
1645670450000|2022-02-24 02:40:50|94281|94201.3|94283.4|94196.9|94289.1|94206.1|94277.5|94192.2|34
1645670460000|2022-02-24 02:41:00|94283|94197|94289.6|94198.5|94289.6|94204.7|94280.7|94190.8|47
1645670470000|2022-02-24 02:41:10|94287.6|94199.8|94290.5|94202.6|94293.4|94205|94283|94194.5|51
1645670480000|2022-02-24 02:41:20|94290.1|94201.8|94290.7|94208|94296.6|94227.5|94276.6|94201.8|51
1645670490000|2022-02-24 02:41:30|94289.6|94208.9|94288.3|94205.6|94293.7|94209|94287.4|94197.5|48
1645670500000|2022-02-24 02:41:40|94288.5|94204.5|94286|94196.2|94290.3|94205.5|94285.8|94194|49
1645670510000|2022-02-24 02:41:50|94286.6|94195.1|94277.5|94200.9|94289.1|94204.9|94274.4|94193|51
1645670520000|2022-02-24 02:42:00|94277.6|94202.2|94278.2|94196|94284.8|94202.4|94274|94191.2|49
1645670530000|2022-02-24 02:42:10|94278.1|94195.8|94275.9|94199.6|94288.8|94204.6|94272.8|94189.5|66
1645670540000|2022-02-24 02:42:20|94275.2|94198.1|94272.1|94195.8|94283.5|94198.1|94268.2|94184.2|71
1645670550000|2022-02-24 02:42:30|94279.4|94188.9|94271.3|94198.2|94288.7|94208.7|94258.7|94184.1|59
1645670560000|2022-02-24 02:42:40|94268.7|94195.9|94285.3|94191|94285.3|94197.7|94267.3|94187.8|34
1645670570000|2022-02-24 02:42:50|94284.5|94192.4|94268.4|94218.4|94288.1|94218.4|94266.7|94191.3|65
1645670580000|2022-02-24 02:43:00|94268.5|94218.5|94286.2|94202.4|94293|94218.5|94266.3|94197.4|55
1645670590000|2022-02-24 02:43:10|94288.2|94201|94290.7|94202.3|94294.2|94204.3|94286.2|94197.1|62
1645670600000|2022-02-24 02:43:20|94290.5|94202.1|94285.5|94210.7|94294.9|94210.7|94283.7|94197.8|48
1645670610000|2022-02-24 02:43:30|94286.2|94210.2|94286.3|94205.9|94298.9|94222.9|94270.6|94193.6|56
1645670620000|2022-02-24 02:43:40|94283.5|94208.7|94281.8|94209.4|94286.8|94224.2|94270.7|94208.7|35
1645670630000|2022-02-24 02:43:50|94280.9|94209.7|94294.3|94204.5|94294.9|94222|94270.5|94204.5|44
1645670640000|2022-02-24 02:44:00|94291.5|94205.1|94287.2|94205.8|94297.9|94210.1|94282.4|94199.2|70
1645670650000|2022-02-24 02:44:10|94286.7|94206.2|94280.5|94207.9|94292.8|94221.1|94269|94200.8|55
1645670660000|2022-02-24 02:44:20|94287.7|94205.7|94285.2|94204|94291.7|94209|94281.4|94197.4|46
1645670670000|2022-02-24 02:44:30|94282.5|94211.5|94286.5|94208.4|94288.6|94212|94282.5|94204.8|26
1645670680000|2022-02-24 02:44:40|94286.7|94207.2|94283.8|94205.6|94287.8|94222.2|94272.2|94203.4|37
1645670690000|2022-02-24 02:44:50|94283.7|94206.8|94285.2|94209.3|94286.3|94210.2|94282.1|94204|35
1645670700000|2022-02-24 02:45:00|94286.2|94208.3|94289.5|94205.7|94291.8|94221.3|94269.9|94198.2|56
1645670710000|2022-02-24 02:45:10|94281.6|94208.2|94284.3|94213.4|94290|94223.5|94269.1|94207.7|44
1645670720000|2022-02-24 02:45:20|94284.5|94211.4|94288|94206.1|94293.6|94221.5|94271.5|94201.1|35
1645670730000|2022-02-24 02:45:30|94289.3|94205.9|94283.4|94205.5|94291.3|94222.9|94271.8|94204.3|27
1645670740000|2022-02-24 02:45:40|94280.7|94205.7|94284.9|94203.4|94292.9|94205.7|94280.7|94196.2|34
1645670750000|2022-02-24 02:45:50|94284.4|94203.6|94290.4|94198.3|94292|94203.6|94284.4|94196.4|51
1645670760000|2022-02-24 02:46:00|94285.8|94201.4|94281.2|94196.5|94288|94203.7|94273.6|94191|71
1645670770000|2022-02-24 02:46:10|94280.4|94197.3|94282.1|94191.6|94283.6|94201|94277.1|94191.6|41
1645670780000|2022-02-24 02:46:20|94284.5|94191.9|94283.4|94190.4|94284.5|94198.8|94275.3|94190.4|40
1645670790000|2022-02-24 02:46:30|94283.5|94191.2|94275.9|94196|94284.2|94199.9|94272.9|94189.5|41
1645670800000|2022-02-24 02:46:40|94275.2|94196.5|94277.5|94196.8|94280.5|94210.8|94260.5|94193.9|41
1645670810000|2022-02-24 02:46:50|94277.1|94195.1|94285.1|94193.3|94289.2|94210.8|94260.8|94187.4|45
1645670820000|2022-02-24 02:47:00|94281.8|94194.6|94279.4|94192.2|94290.8|94199.3|94275.1|94188.1|35
1645670830000|2022-02-24 02:47:10|94284|94184.9|94278.5|94182.4|94289.2|94192.4|94276.6|94177|51
1645670840000|2022-02-24 02:47:20|94279.4|94183.3|94268|94186.9|94285.3|94205.8|94255.8|94179.7|70
1645670850000|2022-02-24 02:47:30|94269.9|94187.4|94279|94191.8|94280.3|94196.2|94269.6|94184.8|74
1645670860000|2022-02-24 02:47:40|94279.2|94192|94290.5|94187.8|94292.5|94196.3|94274.4|94185.5|61
1645670870000|2022-02-24 02:47:50|94291.3|94188.2|94276.9|94191|94291.3|94200.5|94276.9|94186.4|56
1645670880000|2022-02-24 02:48:00|94277.7|94189.2|94280.4|94195.9|94288.1|94202.9|94272.2|94188.8|65
1645670890000|2022-02-24 02:48:10|94278.6|94197.6|94271.8|94194.9|94278.6|94197.6|94270.8|94187.8|45
1645670900000|2022-02-24 02:48:20|94272.6|94194.5|94282.7|94189|94282.7|94196.6|94272.1|94185.7|53
1645670910000|2022-02-24 02:48:30|94282.5|94189.2|94275.6|94193.3|94282.5|94198|94274.4|94188.8|56
1645670920000|2022-02-24 02:48:40|94275.4|94193.1|94279|94199.3|94281.1|94201.9|94274.6|94192.6|52
1645670930000|2022-02-24 02:48:50|94279.5|94199.1|94276.9|94200.1|94281.4|94203.8|94275.3|94196.5|54
1645670940000|2022-02-24 02:49:00|94273.6|94202.9|94277.5|94198.6|94285.6|94212.7|94262.7|94191.8|37
1645670950000|2022-02-24 02:49:10|94278.8|94191.3|94277.9|94198.7|94285.6|94201.9|94277.9|94191.3|31
1645670960000|2022-02-24 02:49:20|94278.4|94200.1|94278.3|94199.7|94283.4|94205.4|94276.6|94196.2|42
1645670970000|2022-02-24 02:49:30|94279.2|94197.1|94294.7|94219.5|94299.2|94230|94279.2|94190.7|54
1645670980000|2022-02-24 02:49:40|94295.7|94218.2|94305.9|94211.9|94310.3|94218.2|94290.8|94201.6|71
1645670990000|2022-02-24 02:49:50|94308.4|94215.3|94331.5|94224.8|94341.6|94245.6|94302.6|94215.3|79
1645671000000|2022-02-24 02:50:00|94329|94229.7|94321|94240.3|94348.9|94256.4|94321|94227.9|79
1645671010000|2022-02-24 02:50:10|94320.6|94237.7|94314|94238|94327.7|94238.4|94313.8|94224.7|73
1645671020000|2022-02-24 02:50:20|94313.4|94238.5|94313.9|94237.9|94317.5|94240.5|94311.8|94233.2|70
1645671030000|2022-02-24 02:50:30|94314|94237.8|94328.8|94230.5|94328.8|94239.8|94312.9|94227.8|36
1645671040000|2022-02-24 02:50:40|94325.1|94234.7|94329.9|94252.1|94335.5|94254.1|94321.8|94234.7|60
1645671050000|2022-02-24 02:50:50|94329.8|94246.7|94336.1|94264.4|94342.7|94264.4|94327.6|94244.9|61
1645671060000|2022-02-24 02:51:00|94336.3|94263.1|94364.6|94283.6|94378.8|94302.3|94324.3|94252.6|72
1645671070000|2022-02-24 02:51:10|94366.5|94284|94364.9|94286.4|94397|94288.9|94363.9|94269.8|77
1645671080000|2022-02-24 02:51:20|94365.5|94286.7|94390.3|94319.2|94390.3|94328.2|94353.4|94267|75
1645671090000|2022-02-24 02:51:30|94390.5|94318.5|94388.5|94311.7|94407.7|94336|94370.9|94285.1|78
1645671100000|2022-02-24 02:51:40|94395.1|94312.5|94396.4|94306|94409.8|94333.2|94384.8|94292.1|76
1645671110000|2022-02-24 02:51:50|94400.5|94309.8|94391.9|94301.3|94401.5|94311.5|94391.9|94289.6|74
1645671120000|2022-02-24 02:52:00|94392.1|94302.5|94405.6|94309.3|94409.3|94316.4|94388.5|94292.7|71
1645671130000|2022-02-24 02:52:10|94406.1|94307.7|94390.8|94301.1|94406.1|94313.6|94387.1|94291.5|73
1645671140000|2022-02-24 02:52:20|94394.8|94301.9|94402.2|94304.6|94404.9|94320.5|94392.4|94299.8|66
1645671150000|2022-02-24 02:52:30|94402.5|94303.5|94381.6|94291.2|94402.6|94303.7|94369|94277|79
1645671160000|2022-02-24 02:52:40|94383.5|94292.2|94373|94290.1|94390.1|94296.5|94373|94281.7|72
1645671170000|2022-02-24 02:52:50|94376.5|94288.5|94352.4|94270.5|94377.3|94289.4|94351.8|94261.1|77
1645671180000|2022-02-24 02:53:00|94353.1|94270.2|94345.8|94260|94359.5|94273.4|94345.1|94259.3|74
1645671190000|2022-02-24 02:53:10|94345.1|94262.1|94348.3|94270.5|94361.3|94277.3|94340.6|94259.3|73
1645671200000|2022-02-24 02:53:20|94346.7|94269.7|94361.5|94287.3|94376.8|94291.9|94345.8|94269.6|78
1645671210000|2022-02-24 02:53:30|94361.7|94286.7|94376.3|94283|94377.2|94294.1|94356.8|94277.7|70
1645671220000|2022-02-24 02:53:40|94370.6|94283.2|94370|94279.6|94393.9|94283.5|94357.7|94268.2|36
1645671230000|2022-02-24 02:53:50|94375.3|94259.3|94373.1|94281.5|94375.8|94285|94362.7|94259.3|71
1645671240000|2022-02-24 02:54:00|94369.1|94279.1|94379.2|94288.6|94387.8|94294.9|94361.4|94272.9|75
1645671250000|2022-02-24 02:54:10|94378|94289.5|94388.7|94303.8|94394.3|94303.8|94375.6|94285.1|59
1645671260000|2022-02-24 02:54:20|94392.6|94305.6|94397|94307.5|94399|94310.7|94378.5|94288.9|73
1645671270000|2022-02-24 02:54:30|94395.6|94307.1|94399.4|94317.1|94401.3|94317.1|94385.4|94289|62
1645671280000|2022-02-24 02:54:40|94402|94314.7|94394.2|94305.2|94402.1|94320.2|94389.9|94303.4|74
1645671290000|2022-02-24 02:54:50|94395.1|94306|94403.4|94324.7|94404.3|94327.5|94390.8|94306|57
1645671300000|2022-02-24 02:55:00|94400.1|94317|94395.6|94323.9|94404.2|94327.9|94395.6|94317|67
1645671310000|2022-02-24 02:55:10|94396.1|94323.3|94400.8|94320.2|94420.8|94333.1|94390.6|94307.2|54
1645671320000|2022-02-24 02:55:20|94402.6|94318.1|94404.6|94306.3|94408.7|94323.1|94395.4|94302.7|72
1645671330000|2022-02-24 02:55:30|94404.8|94307.4|94395.6|94303|94409|94311|94394.3|94290.4|61
1645671340000|2022-02-24 02:55:40|94395.8|94302.9|94400.1|94298.5|94406.8|94302.9|94395.4|94291.8|58
1645671350000|2022-02-24 02:55:50|94398.9|94299.4|94402.2|94299.5|94408.4|94302.6|94395.4|94292|54
1645671360000|2022-02-24 02:56:00|94400.6|94299.9|94404.7|94293.4|94407.5|94300.5|94400.6|94293.1|64
1645671370000|2022-02-24 02:56:10|94404|94293|94402.8|94288.8|94406.6|94297.8|94395.8|94286.7|69
1645671380000|2022-02-24 02:56:20|94403|94289.3|94401.1|94294.2|94417.9|94303.8|94397.1|94289.3|51
1645671390000|2022-02-24 02:56:30|94402|94293.6|94399.6|94289.3|94404.6|94296.4|94393.5|94286.1|46
1645671400000|2022-02-24 02:56:40|94393.9|94294.1|94402.4|94299|94407.6|94302.8|94393.9|94287.2|62
1645671410000|2022-02-24 02:56:50|94403.4|94294.1|94402.3|94296.7|94405.5|94299.4|94395.2|94287.2|52
1645671420000|2022-02-24 02:57:00|94399.1|94298.2|94397.5|94303.2|94407.9|94304.2|94395.6|94289.9|64
1645671430000|2022-02-24 02:57:10|94397.7|94302.9|94396.7|94287.4|94406.2|94306.7|94389.6|94287.4|67
1645671440000|2022-02-24 02:57:20|94393.3|94290.4|94391.9|94287.3|94401.7|94294.3|94386.1|94282.7|78
1645671450000|2022-02-24 02:57:30|94390.8|94286|94384.4|94292.1|94397.5|94292.9|94378.4|94277.1|72
1645671460000|2022-02-24 02:57:40|94383|94293|94395.7|94320.1|94395.7|94326.2|94368.8|94282.7|77
1645671470000|2022-02-24 02:57:50|94398.9|94311.1|94411.9|94361.9|94420.3|94370.3|94376.9|94301.3|67
1645671480000|2022-02-24 02:58:00|94412.4|94362.4|94418.3|94368.3|94425.4|94375.4|94410.4|94360.4|53
1645671490000|2022-02-24 02:58:10|94417.1|94367.1|94428.7|94378.7|94431.2|94381.2|94416.2|94366.2|41
1645671500000|2022-02-24 02:58:20|94429.6|94379.6|94462.2|94412.2|94462.5|94412.5|94421.5|94371.5|60
1645671510000|2022-02-24 02:58:30|94471.5|94421.5|94471.9|94421.9|94500.2|94442.1|94466.5|94403|66
1645671520000|2022-02-24 02:58:40|94471.1|94421.1|94468.1|94371.3|94479.5|94423.4|94445.7|94360.7|54
1645671530000|2022-02-24 02:58:50|94467|94372|94451.5|94389.2|94467|94391.1|94444.4|94364.5|53
1645671540000|2022-02-24 02:59:00|94453.2|94387.8|94460.1|94388.9|94478|94404.1|94450.9|94379|64
1645671550000|2022-02-24 02:59:10|94459.3|94391.3|94467.4|94386|94467.4|94399.8|94452.2|94376.2|49
1645671560000|2022-02-24 02:59:20|94467.6|94384.2|94439|94359.1|94467.6|94385.2|94435|94353.6|76
1645671570000|2022-02-24 02:59:30|94442.4|94361.7|94433.3|94362.4|94446.1|94366|94432.8|94355|62
1645671580000|2022-02-24 02:59:40|94431.7|94363.5|94394.6|94309.1|94443|94364.6|94388.2|94302|70
1645671590000|2022-02-24 02:59:50|94393.8|94312|94390.6|94308.4|94397.9|94315.8|94386.1|94304.9|71
1645671600000|2022-02-24 03:00:00|94387.1|94305|94381.4|94304.8|94391.9|94308.5|94381.4|94301.5|53
1645671610000|2022-02-24 03:00:10|94385.3|94304.7|94376.8|94292.1|94389.7|94304.7|94374|94280.6|65
1645671620000|2022-02-24 03:00:20|94377.8|94286.2|94357.3|94272.3|94382.8|94288.9|94355.6|94268.4|74
1645671630000|2022-02-24 03:00:30|94357.4|94273.2|94354.4|94281.5|94364.2|94285|94352.9|94272.5|61
1645671640000|2022-02-24 03:00:40|94357.9|94277.8|94355.9|94279.8|94366.4|94285.3|94353.2|94277.7|51
1645671650000|2022-02-24 03:00:50|94354.4|94280.9|94345.6|94273.3|94364.1|94283|94345.1|94254|55
1645671660000|2022-02-24 03:01:00|94346|94271|94341.2|94267.5|94353.5|94275|94335.9|94257.1|71
1645671670000|2022-02-24 03:01:10|94341.3|94265.2|94355.9|94274.2|94366.4|94288.1|94335.1|94240.2|76
1645671680000|2022-02-24 03:01:20|94360|94277.2|94357.8|94294.7|94366.1|94298.6|94343|94266|79
1645671690000|2022-02-24 03:01:30|94352.7|94279.5|94339.8|94251.4|94364|94299.9|94328.2|94239.9|80
1645671700000|2022-02-24 03:01:40|94344.6|94247.7|94337.7|94254.2|94348.9|94259.4|94335.9|94245.4|59
1645671710000|2022-02-24 03:01:50|94335|94248.9|94344.6|94257.7|94357.5|94258.3|94333.4|94241.5|66
1645671720000|2022-02-24 03:02:00|94341.7|94252.4|94336.5|94256.9|94342|94257.3|94336.5|94247.4|51
1645671730000|2022-02-24 03:02:10|94339.1|94258|94326.9|94246.9|94351.1|94258|94326.7|94236|47
1645671740000|2022-02-24 03:02:20|94328.1|94245.5|94333.2|94245.6|94335.5|94248.4|94327.2|94242.7|57
1645671750000|2022-02-24 03:02:30|94330.2|94243.6|94337.6|94250.3|94343.6|94251.8|94329.8|94230|52
1645671760000|2022-02-24 03:02:40|94337.5|94250.4|94335.6|94251.3|94375|94260.7|94334.1|94245.9|30
1645671770000|2022-02-24 03:02:50|94334.8|94250.3|94348|94240|94348|94254.8|94332|94240|50
1645671780000|2022-02-24 03:03:00|94337|94250.8|94331.6|94251.6|94354.1|94254.6|94331.1|94248.8|37
1645671790000|2022-02-24 03:03:10|94330.5|94252.4|94332.5|94250.6|94335.7|94253|94328.3|94243|57
1645671800000|2022-02-24 03:03:20|94333.6|94250|94322.4|94244.4|94334.5|94253.1|94321|94239.9|53
1645671810000|2022-02-24 03:03:30|94326.6|94247.7|94318.8|94240.5|94330.2|94247.7|94318.4|94238.1|61
1645671820000|2022-02-24 03:03:40|94318.4|94241.5|94324.9|94233.7|94345|94246.6|94317.7|94226.2|59
1645671830000|2022-02-24 03:03:50|94320.9|94237.5|94321|94235|94324.6|94240.8|94316.3|94229.2|51
1645671840000|2022-02-24 03:04:00|94318.1|94232.4|94313.5|94228.7|94318.1|94232.4|94310.5|94222.9|58
1645671850000|2022-02-24 03:04:10|94314.4|94229.5|94318.5|94237.2|94326.5|94242.7|94313.5|94228.7|56
1645671860000|2022-02-24 03:04:20|94326.1|94233.8|94317.5|94236.3|94326.1|94241.5|94317.1|94233.8|49
1645671870000|2022-02-24 03:04:30|94317.7|94236.6|94323.3|94242.7|94323.7|94243.2|94314.6|94234.8|35
1645671880000|2022-02-24 03:04:40|94323.7|94243.1|94321.2|94242.2|94325.9|94245.3|94320|94241.5|36
1645671890000|2022-02-24 03:04:50|94321.7|94242.7|94341.2|94252.2|94341.2|94254.6|94320.1|94239.2|42
1645671900000|2022-02-24 03:05:00|94332.9|94254.2|94337.9|94259.7|94344|94259.9|94332.7|94250.6|53
1645671910000|2022-02-24 03:05:10|94338.4|94260.2|94326.3|94249.2|94342|94260.2|94326.3|94249.2|57
1645671920000|2022-02-24 03:05:20|94324.4|94250.1|94332.9|94253.9|94332.9|94253.9|94313.5|94233.1|71
1645671930000|2022-02-24 03:05:30|94335.8|94253.7|94332.9|94250.6|94337.3|94255.1|94323.5|94242.5|66
1645671940000|2022-02-24 03:05:40|94331.1|94249|94352.4|94271.3|94356.9|94272.3|94330.9|94240.9|68
1645671950000|2022-02-24 03:05:50|94352.7|94271.6|94350.9|94271|94365|94274.8|94349.8|94249|57
1645671960000|2022-02-24 03:06:00|94351|94272.1|94350|94271.8|94352.7|94273|94346.9|94261.7|52
1645671970000|2022-02-24 03:06:10|94348.1|94270.1|94349.7|94270|94351.1|94272.8|94343|94264.5|60
1645671980000|2022-02-24 03:06:20|94348.4|94270.6|94354.2|94267.7|94361.8|94276.5|94348|94260|60
1645671990000|2022-02-24 03:06:30|94351.2|94274|94353.6|94276.7|94363.9|94283|94350.1|94264.5|52
1645672000000|2022-02-24 03:06:40|94355.6|94278.7|94359.8|94284.6|94364.6|94289.6|94352.2|94273.3|68
1645672010000|2022-02-24 03:06:50|94360|94284.8|94359.2|94287.1|94366.3|94287.1|94355.7|94269.7|32
1645672020000|2022-02-24 03:07:00|94359.3|94287.2|94363.4|94289|94376.3|94292.5|94356.8|94269.4|55
1645672030000|2022-02-24 03:07:10|94364.9|94290.9|94362.5|94288.5|94369.5|94292.5|94359.7|94282.7|62
1645672040000|2022-02-24 03:07:20|94364.4|94289.4|94342.8|94269.8|94365.8|94290.1|94336.7|94253|61
1645672050000|2022-02-24 03:07:30|94341.7|94271.6|94335.7|94271.7|94342.7|94271.7|94332.7|94262.6|60
1645672060000|2022-02-24 03:07:40|94335.8|94271.8|94345.8|94277.2|94346.5|94277.9|94334.7|94267.5|54
1645672070000|2022-02-24 03:07:50|94347.6|94272.6|94348|94276.7|94351.6|94282.5|94338.2|94268.2|61
1645672080000|2022-02-24 03:08:00|94346.2|94276.3|94349.6|94285.1|94362|94285.7|94345|94257|69
1645672090000|2022-02-24 03:08:10|94350.3|94282.7|94377.3|94302.6|94377.3|94307.7|94350.3|94281.8|73
1645672100000|2022-02-24 03:08:20|94374.3|94307.4|94364.1|94298.6|94377.6|94309.4|94362.1|94294.7|73
1645672110000|2022-02-24 03:08:30|94364.9|94299.7|94385.7|94317.6|94392|94323.2|94363|94297.4|75
1645672120000|2022-02-24 03:08:40|94386.8|94318.7|94375|94309.6|94389.1|94319.6|94375|94307.5|76
1645672130000|2022-02-24 03:08:50|94378.7|94313.2|94378.7|94317|94383.7|94318.3|94373.8|94310.1|78
1645672140000|2022-02-24 03:09:00|94382.3|94313.4|94384.2|94321|94389.1|94324.8|94375.9|94313.4|74
1645672150000|2022-02-24 03:09:10|94379.9|94316.5|94398.6|94336|94411.5|94337.6|94377.5|94295.5|73
1645672160000|2022-02-24 03:09:20|94401|94337.6|94438.8|94363.2|94477|94379.5|94399.6|94328.5|75
1645672170000|2022-02-24 03:09:30|94441.2|94364.7|94493.7|94413.7|94508.5|94418.6|94437.1|94361.7|70
1645672180000|2022-02-24 03:09:40|94493.2|94414|94499.6|94431.3|94504.5|94436|94488.8|94409.7|71
1645672190000|2022-02-24 03:09:50|94499.3|94431.4|94492.7|94431.9|94515.2|94436.1|94489.3|94424.9|69
1645672200000|2022-02-24 03:10:00|94490.2|94435.2|94481.5|94418.4|94490.5|94435.2|94472.8|94414.6|61
1645672210000|2022-02-24 03:10:10|94476.3|94421.8|94491.3|94434.8|94504|94437.6|94476.3|94420|71
1645672220000|2022-02-24 03:10:20|94490.9|94435.3|94486|94436|94491.8|94436.8|94485.1|94430.1|60
1645672230000|2022-02-24 03:10:30|94488.4|94434.1|94488.5|94434|94496.6|94437.1|94478.2|94421.5|67
1645672240000|2022-02-24 03:10:40|94491.4|94430.7|94490.5|94431.8|94500|94434|94459.3|94381.9|76
1645672250000|2022-02-24 03:10:50|94489.1|94430.6|94492.9|94434.6|94497.7|94439.6|94489.1|94429.1|65
1645672260000|2022-02-24 03:11:00|94492.5|94435.3|94491.5|94441.5|94500.3|94443.1|94487.9|94434|66
1645672270000|2022-02-24 03:11:10|94493.7|94439.4|94490.9|94436.9|94498.8|94441.8|94489.9|94430.2|68
1645672280000|2022-02-24 03:11:20|94490|94435.6|94492.6|94437|94494.7|94437.2|94487.5|94430.3|69
1645672290000|2022-02-24 03:11:30|94492.7|94436.6|94495.1|94440.5|94496.7|94440.5|94488.8|94433.4|57
1645672300000|2022-02-24 03:11:40|94495.8|94442.2|94497.9|94444.7|94499.8|94444.9|94488.6|94430.9|74
1645672310000|2022-02-24 03:11:50|94498.1|94444.3|94492.7|94442.7|94498.5|94447.3|94490.4|94437.5|72
1645672320000|2022-02-24 03:12:00|94494.3|94444.3|94493|94439.5|94499.9|94444.4|94490.5|94438.1|72
1645672330000|2022-02-24 03:12:10|94495.1|94441|94493|94443|94495.3|94443|94490.1|94436.2|75
1645672340000|2022-02-24 03:12:20|94493.1|94443.1|94490.4|94440.4|94497.4|94443.5|94488.8|94436.5|76
1645672350000|2022-02-24 03:12:30|94490.7|94440.7|94487.5|94437.5|94494.6|94442.5|94485|94432.1|75
1645672360000|2022-02-24 03:12:40|94490.1|94437.6|94485.2|94435.2|94491.9|94439.4|94478|94419.2|77
1645672370000|2022-02-24 03:12:50|94485.6|94435.6|94481.8|94431.8|94485.6|94435.6|94473.4|94423|66
1645672380000|2022-02-24 03:13:00|94483.5|94433.5|94485.5|94435.5|94488.8|94438.8|94479.1|94428.9|70
1645672390000|2022-02-24 03:13:10|94485.4|94435.4|94495.2|94440.4|94495.8|94445.8|94485.3|94435.3|69
1645672400000|2022-02-24 03:13:20|94493.2|94439.9|94487.1|94437.1|94497.8|94447.8|94486.3|94432.4|68
1645672410000|2022-02-24 03:13:30|94486.7|94436.7|94493|94439.6|94499|94444|94486.4|94435.6|62
1645672420000|2022-02-24 03:13:40|94494.1|94441.5|94490.9|94440.9|94500.3|94448.9|94483.3|94433.1|71
1645672430000|2022-02-24 03:13:50|94491.7|94441.7|94496.4|94443.9|94497.1|94447.1|94485.6|94432.2|76
1645672440000|2022-02-24 03:14:00|94496.9|94446.9|94497.9|94447.9|94497.9|94447.9|94490.2|94440.2|48
1645672450000|2022-02-24 03:14:10|94498.6|94448.6|94505.3|94455.3|94515.5|94465.5|94497.6|94439.1|69
1645672460000|2022-02-24 03:14:20|94499.5|94449.5|94502|94452|94507.8|94457.8|94494.8|94444.8|67
1645672470000|2022-02-24 03:14:30|94501.9|94451.9|94501|94451|94503.7|94453.7|94494.3|94444.3|67
1645672480000|2022-02-24 03:14:40|94501.1|94451.1|94495.7|94445.7|94506.2|94452.2|94492.2|94442.2|65
1645672490000|2022-02-24 03:14:50|94495.1|94445.1|94497.3|94447.3|94497.5|94447.5|94490.9|94440.9|64
1645672500000|2022-02-24 03:15:00|94497.5|94447.5|94493.1|94443.1|94500.2|94450.2|94489.6|94439.6|67
1645672510000|2022-02-24 03:15:10|94493.5|94443.5|94502.1|94452.1|94502.1|94452.1|94491.6|94441.6|67
1645672520000|2022-02-24 03:15:20|94502.4|94452.4|94500.8|94450.8|94502.4|94452.4|94495.7|94445.7|61
1645672530000|2022-02-24 03:15:30|94500.5|94450.5|94497.7|94447.7|94500.5|94450.5|94496|94446|61
1645672540000|2022-02-24 03:15:40|94497.5|94447.5|94510.3|94460.3|94510.4|94460.4|94496.4|94446.4|68
1645672550000|2022-02-24 03:15:50|94510.8|94460.8|94512.2|94462.2|94513.3|94463.3|94506|94456|55
1645672560000|2022-02-24 03:16:00|94513.2|94463.2|94507.5|94457.5|94513.2|94463.2|94505.6|94428.2|70
1645672570000|2022-02-24 03:16:10|94507.1|94457.1|94500.9|94450.9|94509.2|94459.2|94499.9|94449.9|70
1645672580000|2022-02-24 03:16:20|94497.3|94447.3|94499.2|94449.2|94502.8|94452.8|94491.1|94441.1|72
1645672590000|2022-02-24 03:16:30|94499.5|94449.5|94501.6|94451.6|94503.5|94453.5|94498.9|94448.9|68
1645672600000|2022-02-24 03:16:40|94501.8|94451.8|94502.5|94452.5|94504.6|94454.6|94496.3|94436|62
1645672610000|2022-02-24 03:16:50|94502.2|94452.2|94510.5|94460.5|94510.5|94460.5|94498.4|94440.4|64
1645672620000|2022-02-24 03:17:00|94511.3|94461.3|94511.1|94461.1|94519|94469|94505.9|94451|45
1645672630000|2022-02-24 03:17:10|94508.6|94453.2|94498.8|94448.8|94514.4|94461.2|94493|94431|65
1645672640000|2022-02-24 03:17:20|94498.3|94448.3|94491.4|94441.4|94498.4|94448.4|94490.6|94440.6|61
1645672650000|2022-02-24 03:17:30|94492.2|94442.2|94489.3|94433.9|94498.5|94448.5|94488.4|94433.9|58
1645672660000|2022-02-24 03:17:40|94493.4|94443.4|94504|94454|94504.5|94454.5|94486.3|94421.7|62
1645672670000|2022-02-24 03:17:50|94503.2|94453.2|94507.6|94457.6|94510|94460|94500.3|94450.3|47
1645672680000|2022-02-24 03:18:00|94508.8|94458.8|94507.6|94454.1|94511.6|94461.6|94504|94443|50
1645672690000|2022-02-24 03:18:10|94507.7|94452.1|94525.7|94475.7|94527|94476.7|94507.7|94443|56
1645672700000|2022-02-24 03:18:20|94525.9|94475.9|94526.6|94476.6|94527.9|94477.9|94521.3|94471.3|52
1645672710000|2022-02-24 03:18:30|94526.7|94476.7|94525.3|94475.3|94536.7|94477.5|94518.3|94461.7|48
1645672720000|2022-02-24 03:18:40|94525.1|94475.1|94522.7|94472.7|94527.4|94477.4|94522.1|94472.1|47
1645672730000|2022-02-24 03:18:50|94522.3|94472.3|94522|94472|94523.4|94473.4|94518|94465|38
1645672740000|2022-02-24 03:19:00|94521.7|94471.7|94522.5|94472.5|94523.6|94473.6|94520.2|94470.2|58
1645672750000|2022-02-24 03:19:10|94523.2|94473.2|94522.3|94472.3|94524.6|94474.6|94521.8|94471.8|48
1645672760000|2022-02-24 03:19:20|94522.6|94472.6|94501.9|94451.9|94524.7|94474.7|94501.9|94451.9|52
1645672770000|2022-02-24 03:19:30|94502.4|94452.4|94496.2|94446.2|94514.1|94457.9|94495.2|94431.6|68
1645672780000|2022-02-24 03:19:40|94495.6|94445.6|94510.8|94460.8|94511.4|94461.4|94495.6|94445.6|58
1645672790000|2022-02-24 03:19:50|94510.4|94460.4|94509.7|94459.7|94511.8|94461.8|94508.1|94458.1|64
1645672800000|2022-02-24 03:20:00|94510.2|94460.2|94511|94461|94519|94462.7|94508.9|94446|61
1645672810000|2022-02-24 03:20:10|94512.4|94462.4|94513.2|94463.2|94513.2|94463.2|94510.7|94460.7|51
1645672820000|2022-02-24 03:20:20|94513|94463|94505.5|94455.5|94516.8|94463.5|94503.5|94435.5|50
1645672830000|2022-02-24 03:20:30|94505.8|94455.8|94506.3|94456.3|94506.8|94456.8|94503.4|94453.4|64
1645672840000|2022-02-24 03:20:40|94506.4|94456.4|94510.2|94460.2|94511|94461|94502.7|94452.7|56
1645672850000|2022-02-24 03:20:50|94509.8|94459.8|94508|94458|94509.8|94459.8|94496.6|94446.6|65
1645672860000|2022-02-24 03:21:00|94507.6|94457.6|94512.1|94462.1|94518.4|94462.3|94502.8|94448|58
1645672870000|2022-02-24 03:21:10|94510.3|94460.3|94504.2|94454.2|94517|94462.7|94503.8|94453|47
1645672880000|2022-02-24 03:21:20|94504.4|94454.4|94510|94460|94516.2|94466.2|94504.2|94452.1|72
1645672890000|2022-02-24 03:21:30|94511|94461|94572.2|94516.3|94593.3|94526.4|94509.9|94459.9|73
1645672900000|2022-02-24 03:21:40|94571.8|94517.2|94584.9|94532.4|94590.2|94533.6|94571.8|94512.6|72
1645672910000|2022-02-24 03:21:50|94583.9|94533.9|94595.2|94535.1|94596.2|94541.4|94583.9|94526.1|62
1645672920000|2022-02-24 03:22:00|94597.2|94532.9|94591.6|94529.4|94606.7|94551.1|94589.4|94521.3|73
1645672930000|2022-02-24 03:22:10|94590.8|94527.9|94598.7|94535.8|94610|94540.1|94587.1|94519.4|72
1645672940000|2022-02-24 03:22:20|94601.2|94537.6|94602.1|94538.3|94603.2|94540.8|94596.1|94524|55
1645672950000|2022-02-24 03:22:30|94602.7|94538.4|94596|94540.6|94602.7|94545.2|94594.3|94536.6|45
1645672960000|2022-02-24 03:22:40|94595.7|94538.5|94595.5|94537.9|94602.8|94541.9|94592.9|94531.7|56
1645672970000|2022-02-24 03:22:50|94595.2|94537|94586|94532.8|94598.1|94542.8|94580.6|94520.9|64
1645672980000|2022-02-24 03:23:00|94584.4|94531.2|94590.2|94531.8|94596.4|94537.5|94583.2|94522.4|79
1645672990000|2022-02-24 03:23:10|94592.1|94530.8|94596.5|94533.9|94598.4|94534|94589.4|94528.9|77
1645673000000|2022-02-24 03:23:20|94596.4|94534.6|94598.1|94530.1|94608.8|94536.1|94593.4|94521.5|75
1645673010000|2022-02-24 03:23:30|94602.8|94528.2|94600.8|94525.5|94613.4|94537.4|94596|94521.4|65
1645673020000|2022-02-24 03:23:40|94602.7|94528.1|94613.9|94534.6|94613.9|94542|94599.4|94525.6|62
1645673030000|2022-02-24 03:23:50|94612|94533|94588.4|94524.9|94614.7|94536.6|94579.4|94511.3|60
1645673040000|2022-02-24 03:24:00|94587.4|94526.5|94614.8|94542.9|94614.8|94544.5|94583.5|94521.3|70
1645673050000|2022-02-24 03:24:10|94613.7|94544.5|94575.3|94525.3|94613.9|94544.5|94575.3|94515.2|62
1645673060000|2022-02-24 03:24:20|94581.5|94526.6|94584.1|94534.1|94596|94538.3|94576.7|94519.2|72
1645673070000|2022-02-24 03:24:30|94586.5|94532.7|94587.8|94532.3|94596.5|94543.3|94583.6|94524.4|71
1645673080000|2022-02-24 03:24:40|94589.6|94533.9|94591.1|94537.3|94594.6|94537.3|94583.2|94523.8|75
1645673090000|2022-02-24 03:24:50|94588.7|94529.2|94593.9|94536.4|94594.7|94536.6|94584.9|94524.6|55
1645673100000|2022-02-24 03:25:00|94593.8|94536.3|94591.2|94535.6|94593.9|94536.4|94583.8|94522.9|69
1645673110000|2022-02-24 03:25:10|94593|94535.3|94588.7|94538.7|94593.9|94541.8|94583|94524.2|66
1645673120000|2022-02-24 03:25:20|94586.7|94532|94586.5|94530.2|94606.5|94541.7|94582.4|94516.1|74
1645673130000|2022-02-24 03:25:30|94587.6|94527.1|94588.5|94538.5|94599.8|94549.8|94586|94527|62
1645673140000|2022-02-24 03:25:40|94589.4|94539.4|94613.3|94550.6|94620.8|94550.6|94584.1|94524.4|69
1645673150000|2022-02-24 03:25:50|94612.9|94550.4|94626.8|94538|94630.3|94554.5|94606.3|94530.4|73
1645673160000|2022-02-24 03:26:00|94627.8|94540.1|94628.3|94545|94630.6|94549.9|94615.4|94525.9|75
1645673170000|2022-02-24 03:26:10|94628.6|94548.7|94631.2|94542|94633.4|94553.3|94616|94536.2|75
1645673180000|2022-02-24 03:26:20|94631.7|94541.1|94627|94545.5|94638|94559.2|94623.5|94535.1|76
1645673190000|2022-02-24 03:26:30|94633.3|94540.2|94641.9|94558|94644.2|94561.5|94624.1|94540.2|70
1645673200000|2022-02-24 03:26:40|94639.3|94554.1|94663.6|94583.3|94665.7|94597.6|94637.8|94547.8|65
1645673210000|2022-02-24 03:26:50|94663.9|94584|94654.4|94592.8|94663.9|94594.1|94653.7|94580.9|46
1645673220000|2022-02-24 03:27:00|94653.1|94591.4|94660.6|94607.7|94681.9|94615.2|94653.1|94578.3|64
1645673230000|2022-02-24 03:27:10|94660.5|94610.5|94667.3|94617.3|94677.1|94621.3|94660.4|94608.2|61
1645673240000|2022-02-24 03:27:20|94667.4|94617.4|94659.9|94609.9|94669.8|94617.4|94659.9|94605.4|59
1645673250000|2022-02-24 03:27:30|94661.4|94611.4|94682.5|94609.5|94687.5|94612.4|94657.8|94589.7|58
1645673260000|2022-02-24 03:27:40|94686.8|94605|94677.5|94601.9|94686.8|94613.5|94658.8|94588.8|70
1645673270000|2022-02-24 03:27:50|94678.1|94595.4|94683.8|94600.1|94690.4|94608.1|94666|94586.7|69
1645673280000|2022-02-24 03:28:00|94679.6|94605|94679.1|94612.9|94692|94619.6|94678.7|94601.5|59
1645673290000|2022-02-24 03:28:10|94681|94611.6|94684|94617.5|94693|94620|94664.6|94601|71
1645673300000|2022-02-24 03:28:20|94688.5|94616.4|94703.2|94642.1|94705.1|94642.1|94680.2|94609.4|61
1645673310000|2022-02-24 03:28:30|94700|94640|94694.9|94644.9|94707.5|94651.3|94694.2|94640|68
1645673320000|2022-02-24 03:28:40|94695.2|94645.2|94698.1|94648.1|94705.5|94655.5|94693.8|94638.3|52
1645673330000|2022-02-24 03:28:50|94698.6|94648.6|94706.8|94656.8|94708|94658|94692.3|94640.1|61
1645673340000|2022-02-24 03:29:00|94708.1|94658.1|94702.3|94652.3|94708.1|94658.1|94694.1|94639.5|65
1645673350000|2022-02-24 03:29:10|94700.4|94650.4|94693.2|94643.2|94703|94653|94693.2|94643.2|62
1645673360000|2022-02-24 03:29:20|94696.2|94646.2|94701.2|94651.2|94714.7|94664.7|94692.3|94631.9|60
1645673370000|2022-02-24 03:29:30|94700.5|94650.5|94702|94652|94704.3|94654.3|94698.1|94648.1|55
1645673380000|2022-02-24 03:29:40|94702.2|94652.2|94696.9|94646.9|94704.1|94654.1|94690.1|94640.1|56
1645673390000|2022-02-24 03:29:50|94696.8|94646.8|94695.5|94645.5|94701.5|94651.5|94690.7|94640.7|48
1645673400000|2022-02-24 03:30:00|94696.8|94646.8|94688.1|94638.1|94699.1|94649.1|94686.9|94620.8|64
1645673410000|2022-02-24 03:30:10|94688.4|94638.4|94690.8|94640.8|94694.5|94644.5|94682.3|94632.3|58
1645673420000|2022-02-24 03:30:20|94690.6|94640.6|94689|94639|94694.7|94644.7|94685.1|94635.1|56
1645673430000|2022-02-24 03:30:30|94686.8|94636.8|94694.5|94644.5|94694.5|94644.5|94680.2|94630.2|55
1645673440000|2022-02-24 03:30:40|94693.8|94643.8|94699.2|94649.2|94701.1|94651.1|94690.2|94633.6|54
1645673450000|2022-02-24 03:30:50|94699|94649|94705.6|94655.6|94709.3|94659.3|94696.5|94646.5|56
1645673460000|2022-02-24 03:31:00|94707.2|94657.2|94713.8|94663.8|94716.1|94666.1|94702.3|94652.3|67
1645673470000|2022-02-24 03:31:10|94715.6|94665.6|94707.3|94657.3|94716.1|94666.1|94705|94655|52
1645673480000|2022-02-24 03:31:20|94706|94656|94707.7|94657.7|94716|94666|94704.8|94654.8|66
1645673490000|2022-02-24 03:31:30|94711.1|94661.1|94714|94664|94714|94664|94705.9|94655.9|45
1645673500000|2022-02-24 03:31:40|94713.5|94663.5|94720.6|94670.6|94720.8|94670.8|94707.5|94657.5|53
1645673510000|2022-02-24 03:31:50|94720.1|94670.1|94726.6|94676.6|94729.8|94679.8|94717.2|94667.2|62
1645673520000|2022-02-24 03:32:00|94723|94673|94732.3|94682.3|94741.2|94691.2|94719.8|94669.8|67
1645673530000|2022-02-24 03:32:10|94730.3|94680.3|94730.8|94680.8|94736|94686|94727.9|94677.9|65
1645673540000|2022-02-24 03:32:20|94735.7|94685.7|94729.8|94679.8|94735.7|94685.7|94727.3|94677.3|51
1645673550000|2022-02-24 03:32:30|94729.7|94679.7|94718|94668|94729.7|94679.7|94715.6|94663.3|53
1645673560000|2022-02-24 03:32:40|94717.7|94667.7|94715.5|94665.5|94723.9|94673.9|94712.9|94662.9|62
1645673570000|2022-02-24 03:32:50|94713.7|94663.7|94715.8|94661.1|94720.7|94670.7|94712.3|94661.1|50
1645673580000|2022-02-24 03:33:00|94717.6|94664.5|94717.9|94667.9|94722.9|94672.9|94710|94660|56
1645673590000|2022-02-24 03:33:10|94718.3|94668.3|94713.4|94663.4|94718.9|94668.9|94705.2|94649.8|60
1645673600000|2022-02-24 03:33:20|94711.1|94661.1|94705.7|94655.7|94711.1|94661.1|94700.8|94650.3|44
1645673610000|2022-02-24 03:33:30|94705.4|94655.4|94706.9|94656.9|94711.4|94661.4|94699.9|94649.9|60
1645673620000|2022-02-24 03:33:40|94707.1|94657.1|94709.2|94659.2|94713.3|94663.3|94704.3|94654.3|46
1645673630000|2022-02-24 03:33:50|94713.6|94663.6|94708.8|94658.8|94723.7|94673.7|94708.2|94657.5|59
1645673640000|2022-02-24 03:34:00|94706.2|94656.2|94717.2|94667.2|94720.9|94670.9|94704.1|94651.7|60
1645673650000|2022-02-24 03:34:10|94716.6|94666.6|94719.9|94669.9|94727.1|94677.1|94712.4|94662.4|58
1645673660000|2022-02-24 03:34:20|94718.1|94668.1|94714.6|94657.8|94723.5|94673.5|94712.4|94657.8|69
1645673670000|2022-02-24 03:34:30|94711.6|94661.6|94717.7|94667.7|94719.8|94669.8|94710.6|94660.6|65
1645673680000|2022-02-24 03:34:40|94717.8|94667.8|94707.9|94657.9|94726|94676|94699.8|94649.8|70
1645673690000|2022-02-24 03:34:50|94706.3|94656.3|94720.8|94670.8|94723.8|94673.8|94705.7|94653.4|70
1645673700000|2022-02-24 03:35:00|94721.1|94671.1|94718|94668|94723.4|94673.4|94713.6|94663.6|61
1645673710000|2022-02-24 03:35:10|94722.3|94672.3|94722.5|94672.5|94722.5|94672.5|94713.8|94663.8|64
1645673720000|2022-02-24 03:35:20|94718.6|94668.6|94722.3|94672.3|94727.1|94677.1|94717.8|94667.8|57
1645673730000|2022-02-24 03:35:30|94721.4|94671.4|94723.7|94673.7|94730.7|94680.7|94713.7|94663.7|61
1645673740000|2022-02-24 03:35:40|94724|94674|94713.4|94663.4|94724|94674|94709.1|94659.1|48
1645673750000|2022-02-24 03:35:50|94714.1|94664.1|94722.3|94672.3|94733.5|94683.5|94714.1|94664.1|61
1645673760000|2022-02-24 03:36:00|94730.6|94680.6|94727.8|94677.8|94732.4|94682.4|94721.6|94671.1|62
1645673770000|2022-02-24 03:36:10|94728.3|94678.3|94736.9|94686.9|94742.8|94692.8|94727|94666.2|53
1645673780000|2022-02-24 03:36:20|94736.4|94686.4|94736.9|94686.9|94741.3|94691.3|94731.3|94680.5|66
1645673790000|2022-02-24 03:36:30|94737.5|94687.5|94743.6|94693.6|94755.9|94693.8|94732.4|94671|47
1645673800000|2022-02-24 03:36:40|94743.5|94693.5|94757|94701.9|94760|94701.9|94729.3|94679.3|56
1645673810000|2022-02-24 03:36:50|94756.4|94698.5|94765.5|94709.3|94765.7|94712.3|94752.6|94679.5|60
1645673820000|2022-02-24 03:37:00|94763.3|94703.4|94776.7|94717.8|94785.6|94722.2|94760.5|94681|57
1645673830000|2022-02-24 03:37:10|94776.9|94709.4|94801.7|94726.7|94811.6|94740.1|94776.8|94698.1|62
1645673840000|2022-02-24 03:37:20|94802.3|94727.3|94831.4|94741.3|94837.2|94744|94802.3|94727.2|65
1645673850000|2022-02-24 03:37:30|94834.2|94738.6|94833|94744|94836.3|94750.5|94819.2|94734.9|48
1645673860000|2022-02-24 03:37:40|94834.4|94744.5|94839.3|94760|94846.5|94766.9|94821.9|94741|63
1645673870000|2022-02-24 03:37:50|94840.1|94758.6|94847.4|94760.7|94847.4|94765.8|94824.7|94738|50
1645673880000|2022-02-24 03:38:00|94845.3|94761.9|94830.2|94748|94858.4|94762.6|94821.8|94733.8|50
1645673890000|2022-02-24 03:38:10|94830.1|94748.1|94822.6|94742.3|94833.8|94750|94815.7|94728.5|48
1645673900000|2022-02-24 03:38:20|94818.6|94732.3|94844.1|94728.1|94844.1|94750.8|94818.6|94728.1|43
1645673910000|2022-02-24 03:38:30|94828|94746.8|94811|94740.1|94828|94746.8|94805.9|94731.7|60
1645673920000|2022-02-24 03:38:40|94815.3|94744.9|94812.6|94747.6|94821.3|94748.8|94808.6|94737.2|46
1645673930000|2022-02-24 03:38:50|94812.2|94748.4|94811.5|94755|94814.2|94756.8|94809.2|94746.7|40
1645673940000|2022-02-24 03:39:00|94800|94745.7|94808.7|94751|94814.4|94760.1|94799.6|94738.3|70
1645673950000|2022-02-24 03:39:10|94809.1|94753.2|94810.6|94755.7|94814.8|94759.1|94802.2|94728|59
1645673960000|2022-02-24 03:39:20|94811.7|94755.3|94813|94759.9|94819.6|94760.9|94797.1|94740.8|55
1645673970000|2022-02-24 03:39:30|94808.2|94758.2|94803.9|94748.9|94812.2|94762.2|94799.3|94743.8|50
1645673980000|2022-02-24 03:39:40|94804|94743|94806.8|94756.8|94811.9|94761.9|94802.1|94743|54
1645673990000|2022-02-24 03:39:50|94807.3|94757.3|94803.8|94753.8|94812.8|94762.8|94798.6|94748.6|58
1645674000000|2022-02-24 03:40:00|94804.7|94754.7|94815.9|94765.9|94853|94780.7|94804.7|94741.6|71
1645674010000|2022-02-24 03:40:10|94810.4|94760.4|94800.3|94746.1|94842|94771.5|94799.3|94734.3|70
1645674020000|2022-02-24 03:40:20|94800.1|94747.3|94830.5|94764.4|94830.5|94767.1|94795.3|94743.7|53
1645674030000|2022-02-24 03:40:30|94842.6|94767.2|94806.6|94756.6|94844.5|94768.8|94795.9|94743.7|43
1645674040000|2022-02-24 03:40:40|94803.3|94753.3|94807.9|94757.9|94848.7|94771.9|94797.4|94744.9|57
1645674050000|2022-02-24 03:40:50|94809.5|94755.5|94814.9|94764.9|94854.4|94778.3|94792.4|94734.9|40
1645674060000|2022-02-24 03:41:00|94806.1|94752.5|94810.8|94760.8|94826.3|94769.9|94799.1|94738.9|53
1645674070000|2022-02-24 03:41:10|94811.5|94755.9|94809.6|94753.4|94848.2|94770|94797.3|94740.5|58
1645674080000|2022-02-24 03:41:20|94803.2|94749.8|94796.6|94732|94831.9|94762.3|94795.9|94731.5|53
1645674090000|2022-02-24 03:41:30|94798.8|94734.2|94816.3|94759.2|94847.3|94769.7|94797.3|94734.2|65
1645674100000|2022-02-24 03:41:40|94811.3|94758.1|94812.2|94762.2|94818.9|94766|94804.8|94752|66
1645674110000|2022-02-24 03:41:50|94821.8|94771.8|94809.6|94759.6|94841.3|94779.9|94805.6|94755.3|61
1645674120000|2022-02-24 03:42:00|94813.7|94763.7|94816.9|94766.9|94838.9|94785.6|94808.5|94758.5|66
1645674130000|2022-02-24 03:42:10|94815.6|94765.6|94822.5|94772.5|94829|94779|94811.4|94761.4|71
1645674140000|2022-02-24 03:42:20|94821.2|94771.2|94823.8|94773.8|94855.9|94786|94809|94759|57
1645674150000|2022-02-24 03:42:30|94824.5|94774.5|94838|94782.3|94856.6|94791.6|94815.3|94762.4|59
1645674160000|2022-02-24 03:42:40|94846|94792|94848.7|94798.7|94871.1|94815.4|94839.1|94781|77
1645674170000|2022-02-24 03:42:50|94848.3|94798.3|94829.3|94779.3|94854.9|94804.9|94816|94763.6|48
1645674180000|2022-02-24 03:43:00|94836.7|94783.6|94898.7|94814.8|94935.6|94823.1|94831|94780.4|73
1645674190000|2022-02-24 03:43:10|94898.3|94818.2|94921|94839.2|94921|94839.2|94888|94801|69
1645674200000|2022-02-24 03:43:20|94913.7|94825.4|94944.1|94846.6|94963.8|94868.6|94913.7|94825.4|73
1645674210000|2022-02-24 03:43:30|94931.7|94840.7|94924.1|94830.4|94931.7|94841.2|94886|94784|77
1645674220000|2022-02-24 03:43:40|94920.6|94822.2|94968.8|94863.5|94972.2|94871.7|94903.4|94801.6|71
1645674230000|2022-02-24 03:43:50|94968.4|94868|94996.5|94904.9|95000|94907.3|94959.4|94849.8|71
1645674240000|2022-02-24 03:44:00|94999.5|94906|94988.2|94894.4|95010.8|94920.1|94982.6|94884.4|73
1645674250000|2022-02-24 03:44:10|94987.4|94895.6|94989.4|94894.9|94997.8|94907.3|94983.5|94888.9|61
1645674260000|2022-02-24 03:44:20|94990.8|94902.5|94983.4|94890.6|94995.6|94905.6|94980.1|94879.5|54
1645674270000|2022-02-24 03:44:30|94985.3|94897.9|94975.2|94880.9|94985.3|94897.9|94966.1|94866.4|65
1645674280000|2022-02-24 03:44:40|94973.4|94873.9|94947.3|94855|94985.5|94887.4|94947.3|94848.1|63
1645674290000|2022-02-24 03:44:50|94950.9|94870.2|94974.5|94893.3|94977.5|94894.4|94950.9|94863.1|71
1645674300000|2022-02-24 03:45:00|94975.4|94892|94945.5|94867.2|94975.4|94893.5|94935.7|94851.1|75
1645674310000|2022-02-24 03:45:10|94944.4|94852.2|94960.8|94873.3|94962.6|94875.5|94944.4|94839.4|75
1645674320000|2022-02-24 03:45:20|94962.6|94872.4|94971.4|94880.5|94971.5|94880.5|94955.8|94850.6|66
1645674330000|2022-02-24 03:45:30|94971.3|94882.4|94992.1|94905|94994.1|94907.9|94969.6|94878.2|70
1645674340000|2022-02-24 03:45:40|94991.6|94907.7|94993.1|94909.8|94999.8|94913.7|94984.4|94893.6|54
1645674350000|2022-02-24 03:45:50|94993.6|94910.4|94997.9|94907.7|95004.4|94917.9|94992.2|94903.7|62
1645674360000|2022-02-24 03:46:00|94998.3|94908.2|95007|94921.7|95016.5|94931.3|94989.6|94881.4|70
1645674370000|2022-02-24 03:46:10|95006|94922.2|95010|94930.3|95014.4|94930.3|94994.8|94908.2|68
1645674380000|2022-02-24 03:46:20|95016.3|94933.9|95016.5|94934.4|95020.7|94937.4|94996.3|94914.6|55
1645674390000|2022-02-24 03:46:30|95017.1|94935.1|95000.5|94916.1|95017.9|94935.9|94991.4|94898|62
1645674400000|2022-02-24 03:46:40|95000.9|94916.5|95016.5|94934.1|95016.8|94934.1|94995.5|94906.1|68
1645674410000|2022-02-24 03:46:50|95002.9|94924.2|95015.7|94931.3|95016.4|94933.4|94987|94904.8|54
1645674420000|2022-02-24 03:47:00|95015.3|94930.8|95019.3|94931.5|95021|94932.2|94984.4|94903.5|71
1645674430000|2022-02-24 03:47:10|95018.9|94931.8|95008.5|94926.4|95018.9|94931.8|94992.8|94908.1|68
1645674440000|2022-02-24 03:47:20|94994.8|94913.6|95001.5|94915.8|95005.3|94922|94994|94907.8|72
1645674450000|2022-02-24 03:47:30|95001.2|94915|95005.6|94918.7|95017.2|94924.9|94994.1|94903.9|68
1645674460000|2022-02-24 03:47:40|95002.8|94909.9|94973.5|94879.2|95003.8|94911|94965.6|94869.5|60
1645674470000|2022-02-24 03:47:50|94973.9|94878.3|94975.2|94883|94986.4|94888.4|94962.6|94863.9|59
1645674480000|2022-02-24 03:48:00|94963.2|94883.2|94975.8|94881.9|94979.2|94883.2|94956.6|94847.7|60
1645674490000|2022-02-24 03:48:10|94979.7|94879.8|94981.6|94887.5|94982.2|94887.5|94969.2|94853.2|53
1645674500000|2022-02-24 03:48:20|94980.5|94884.9|94979.5|94884.1|94988.1|94894.3|94975.9|94861.2|52
1645674510000|2022-02-24 03:48:30|94984.5|94891.6|94968.2|94872.7|94985.6|94891.6|94968|94852.4|47
1645674520000|2022-02-24 03:48:40|94968|94872.4|94970.5|94876.5|94981.9|94889.9|94961.8|94846.7|66
1645674530000|2022-02-24 03:48:50|94974.2|94877|94953|94861|94977.3|94882.8|94952.5|94836.5|57
1645674540000|2022-02-24 03:49:00|94952.6|94860.5|94961.4|94864.2|94963.4|94867.6|94952.6|94850.9|56
1645674550000|2022-02-24 03:49:10|94961.2|94863.9|94945.1|94854.6|94962.5|94864.4|94941.3|94843.6|62
1645674560000|2022-02-24 03:49:20|94943.1|94857.2|94936.6|94847.8|94951.2|94859.7|94932.3|94831.9|49
1645674570000|2022-02-24 03:49:30|94936.1|94849|94928.9|94834.4|94942|94850.7|94927|94834.4|59
1645674580000|2022-02-24 03:49:40|94928.4|94834.5|94926.4|94828|94936|94841.8|94923.3|94824.7|52
1645674590000|2022-02-24 03:49:50|94925.8|94828.9|94919.2|94833.2|94930.9|94837.5|94918.1|94818|46
1645674600000|2022-02-24 03:50:00|94917.5|94834.6|94920.4|94829.2|94922.8|94834.6|94914.5|94820.7|56
1645674610000|2022-02-24 03:50:10|94920.7|94829.6|94928.2|94838.5|94933.5|94842.7|94919.1|94811.5|53
1645674620000|2022-02-24 03:50:20|94929.9|94839.2|94937.4|94847.4|94938.4|94852.8|94923.2|94828|63
1645674630000|2022-02-24 03:50:30|94937.3|94847.5|94934.2|94843.8|94940.2|94851.9|94930.6|94831.2|60
1645674640000|2022-02-24 03:50:40|94934.3|94843.6|94937.9|94844.4|94938.5|94848.6|94927.8|94829.8|60
1645674650000|2022-02-24 03:50:50|94939.9|94837.5|94942|94851.7|94951.7|94859.2|94933.8|94828.3|53
1645674660000|2022-02-24 03:51:00|94942.6|94852.5|94964.2|94856|94965.6|94873|94941.5|94836.2|48
1645674670000|2022-02-24 03:51:10|94955.1|94864.8|94951.5|94844.7|94957.9|94869.1|94946.2|94838.9|59
1645674680000|2022-02-24 03:51:20|94946.5|94856.1|94953.9|94837.9|94959|94863.5|94941.5|94837.3|42
1645674690000|2022-02-24 03:51:30|94953.1|94837.1|94953.8|94861.8|94961.6|94868.3|94951.2|94837.1|45
1645674700000|2022-02-24 03:51:40|94954.2|94862.2|94962.9|94868.3|94964|94874.4|94949.7|94861.3|49
1645674710000|2022-02-24 03:51:50|94966.6|94852.6|94955.2|94868.5|94966.6|94876.2|94953.6|94844.5|51
1645674720000|2022-02-24 03:52:00|94954.8|94868.2|94976.1|94882.2|94976.1|94887.4|94954.8|94861.6|50
1645674730000|2022-02-24 03:52:10|94977.4|94875.2|94968.1|94885.2|94978.6|94892.9|94967|94859|67
1645674740000|2022-02-24 03:52:20|94968.4|94883.5|94970.8|94878.6|94970.9|94885.8|94963|94869.1|57
1645674750000|2022-02-24 03:52:30|94970.6|94879.7|94979.4|94888.9|94982.1|94893.1|94968.3|94863.5|59
1645674760000|2022-02-24 03:52:40|94979.2|94888.6|94975.5|94889.1|94980.1|94891.4|94968.6|94869.8|48
1645674770000|2022-02-24 03:52:50|94976.3|94888.6|94979.2|94889.5|94979.9|94891.5|94970.6|94870|61
1645674780000|2022-02-24 03:53:00|94977.5|94892.6|94976.8|94889.6|94989|94902.2|94976.4|94880.5|56
1645674790000|2022-02-24 03:53:10|94976.1|94891.1|94980.8|94864.8|94980.8|94892.6|94973.5|94861.8|41
1645674800000|2022-02-24 03:53:20|94977.9|94861.9|94978.8|94888.1|94983.3|94892.7|94974.1|94861.9|46
1645674810000|2022-02-24 03:53:30|94976.8|94891|94979.1|94894.5|94986.7|94894.5|94975|94866.8|42
1645674820000|2022-02-24 03:53:40|94979.5|94893.5|94979.3|94888.5|94984.7|94896.1|94977.1|94869.1|42
1645674830000|2022-02-24 03:53:50|94979.7|94889|94988.6|94902.5|94992.7|94905.2|94978.5|94888.4|56
1645674840000|2022-02-24 03:54:00|94988.9|94899.1|94990.2|94902.6|94991|94904.5|94984.5|94893.7|60
1645674850000|2022-02-24 03:54:10|94990.8|94903.8|94994.9|94911.8|94996.5|94912.3|94990.4|94882|53
1645674860000|2022-02-24 03:54:20|94994.1|94895|94993.8|94911.9|95003.3|94914.3|94989.4|94895|55
1645674870000|2022-02-24 03:54:30|94993.4|94908|94998.2|94914.5|95001.6|94915.4|94992.5|94895.9|52
1645674880000|2022-02-24 03:54:40|94997.6|94897.7|94993.5|94907.4|95004|94913.7|94991.3|94890.1|54
1645674890000|2022-02-24 03:54:50|94994.7|94909.8|94986.2|94889.7|95000.6|94917.3|94982.4|94889.7|57
1645674900000|2022-02-24 03:55:00|94988.5|94902|94982.6|94895.1|94991.4|94906.9|94969.3|94882.6|61
1645674910000|2022-02-24 03:55:10|94981.7|94895|94980.3|94886.5|94992.3|94898.5|94976.8|94876.3|47
1645674920000|2022-02-24 03:55:20|94981.6|94883.9|94980.8|94891.9|94988.1|94893.6|94975.7|94868|28
1645674930000|2022-02-24 03:55:30|94981.4|94891.4|94981.4|94895.2|94989|94902.5|94980.3|94882.1|46
1645674940000|2022-02-24 03:55:40|94979.9|94896.9|94981.6|94895.7|94986.4|94899.8|94979.8|94892.3|49
1645674950000|2022-02-24 03:55:50|94981.9|94897.5|94985.8|94896.7|94987.2|94899|94980.1|94886.7|59
1645674960000|2022-02-24 03:56:00|94985.9|94895.9|94985.1|94901|94994.4|94911.2|94981.6|94891.3|59
1645674970000|2022-02-24 03:56:10|94986.7|94898.7|94983|94892.3|94986.8|94905.1|94982.4|94888.7|56
1645674980000|2022-02-24 03:56:20|94983.1|94892.5|94982.7|94888.6|94987.6|94897|94980.6|94870.5|53
1645674990000|2022-02-24 03:56:30|94988.8|94882.6|94979.2|94890.4|94991|94896.6|94975.8|94875|52
1645675000000|2022-02-24 03:56:40|94979.1|94890.3|94997.8|94907.4|94997.8|94910.3|94977.9|94888.6|65
1645675010000|2022-02-24 03:56:50|94994.1|94907|94985.3|94896.5|94994.2|94910.7|94983.6|94874.7|50
1645675020000|2022-02-24 03:57:00|94985.9|94895.9|94993.4|94887.5|94994.4|94903.1|94982.6|94886.5|55
1645675030000|2022-02-24 03:57:10|94985.2|94903|94989.1|94901.9|95000|94909.2|94983.7|94887.7|53
1645675040000|2022-02-24 03:57:20|94988.7|94900.5|94983.6|94898.5|94993.8|94904.7|94983.3|94894|55
1645675050000|2022-02-24 03:57:30|94983.9|94899.3|94998.1|94891.3|94998.1|94908.1|94983.4|94889.8|27
1645675060000|2022-02-24 03:57:40|94998.3|94882.3|94986.3|94895.7|94998.3|94908.8|94985.3|94882.3|39
1645675070000|2022-02-24 03:57:50|94988.7|94886.5|94977|94891.8|94988.7|94898.6|94971.3|94882.7|54
1645675080000|2022-02-24 03:58:00|94977.7|94890.6|94981.2|94894.6|94983|94894.6|94975.2|94880.8|58
1645675090000|2022-02-24 03:58:10|94980.8|94897.3|94984.5|94894.2|94989.8|94900.4|94980.8|94886.5|55
1645675100000|2022-02-24 03:58:20|94982.1|94897.8|94989.2|94901.4|94992.3|94905.1|94981.5|94887|48
1645675110000|2022-02-24 03:58:30|94988.1|94904.2|94995.9|94908.2|94999.8|94909.3|94988.1|94873.7|45
1645675120000|2022-02-24 03:58:40|94996.1|94909.9|95007.9|94920.7|95007.9|94922|94993.3|94892.2|60
1645675130000|2022-02-24 03:58:50|95003.6|94916.6|95001.7|94916.5|95007.7|94921.7|94999.2|94908.6|61
1645675140000|2022-02-24 03:59:00|95005|94918|95007.9|94914.8|95012.2|94921.9|94999.8|94906.9|70
1645675150000|2022-02-24 03:59:10|95009.8|94917.8|95003.3|94919.2|95011.7|94924.4|95000.6|94911.6|71
1645675160000|2022-02-24 03:59:20|95004|94919.9|94998|94915.6|95008|94924.3|94996.8|94909.9|77
1645675170000|2022-02-24 03:59:30|94997.3|94909.1|94975.8|94894.1|95003.2|94916.2|94975.4|94883.5|56
1645675180000|2022-02-24 03:59:40|94975.4|94893.7|94976.3|94890.7|94977.9|94894.1|94973.9|94872|40
1645675190000|2022-02-24 03:59:50|94978.3|94887.1|94981.3|94899.1|94991.9|94899.1|94974.2|94872.2|33
1645675200000|2022-02-24 04:00:00|94981.7|94899.5|95001.1|94910.3|95011.6|94929.6|94970.3|94879.4|71
1645675210000|2022-02-24 04:00:10|95003.7|94920.5|94989|94912.4|95010.7|94929.4|94988.9|94903.6|72
1645675220000|2022-02-24 04:00:20|94991|94914.9|94994.5|94918.2|94997|94924.4|94983.1|94895.2|61
1645675230000|2022-02-24 04:00:30|94994.6|94918.3|94999.8|94923.4|95002.7|94928.6|94994.2|94901.3|59
1645675240000|2022-02-24 04:00:40|95000.4|94928.9|94989.1|94907.5|95002.2|94928.9|94986.8|94896.5|47
1645675250000|2022-02-24 04:00:50|94988.7|94908.5|94995.6|94915.5|95005.3|94918.7|94988.6|94887.2|40
1645675260000|2022-02-24 04:01:00|94997.4|94920.1|95002.9|94924.7|95005.9|94927.3|94997.4|94913.5|58
1645675270000|2022-02-24 04:01:10|95003.4|94925.5|95005|94925.4|95016.4|94934.8|94999.9|94891.8|59
1645675280000|2022-02-24 04:01:20|95004.6|94926.3|95005.9|94926.7|95010.9|94933.9|95000.7|94915.6|68
1645675290000|2022-02-24 04:01:30|95003.9|94924.3|95001.9|94915.8|95009.9|94929.8|95001.2|94912.5|62
1645675300000|2022-02-24 04:01:40|95001.2|94916.1|94993.8|94914|95003.1|94919|94990.4|94879.2|49
1645675310000|2022-02-24 04:01:50|94994.2|94915.3|94993.4|94915.5|95002.9|94915.6|94991.8|94892|37
1645675320000|2022-02-24 04:02:00|94993.6|94912.1|95001.1|94914.8|95008.4|94921.9|94992.7|94885.9|34
1645675330000|2022-02-24 04:02:10|95000.9|94914.4|94993.6|94899.8|95005.7|94922.2|94992.2|94899.8|59
1645675340000|2022-02-24 04:02:20|94992.4|94912.5|94998.9|94917.5|94999.2|94920.2|94990.5|94895.4|38
1645675350000|2022-02-24 04:02:30|94999.8|94917.1|95000.8|94911.1|95007.7|94927.9|94999.8|94907.2|55
1645675360000|2022-02-24 04:02:40|95001|94911.3|94992.7|94908.1|95002.9|94921.6|94992.6|94894|57
1645675370000|2022-02-24 04:02:50|94991.4|94902.4|95001|94922.9|95002.4|94924.2|94991.4|94902.4|38
1645675380000|2022-02-24 04:03:00|95000.9|94922.8|95003.1|94924.2|95008.5|94925.5|95000.2|94906.2|44
1645675390000|2022-02-24 04:03:10|95003|94924.3|95002.3|94918.7|95004.7|94925.1|95000.4|94916|54
1645675400000|2022-02-24 04:03:20|95002.6|94920.2|95005.4|94916.7|95005.4|94925.2|95002.2|94916.5|49
1645675410000|2022-02-24 04:03:30|95003.7|94920.1|95013.4|94931.6|95015.8|94934.3|95002.4|94913|57
1645675420000|2022-02-24 04:03:40|95013.2|94931.4|95012|94908|95019.9|94935.3|95012|94908|40
1645675430000|2022-02-24 04:03:50|95014.3|94933.1|95017.1|94940.8|95026|94942.1|95012|94910|69
1645675440000|2022-02-24 04:04:00|95017.5|94939.7|95019.7|94947.6|95034.7|94956.2|95014.1|94933.6|61
1645675450000|2022-02-24 04:04:10|95019.8|94947.7|95017|94947.2|95026.2|94958.3|95014.6|94937.6|71
1645675460000|2022-02-24 04:04:20|95025.2|94949.5|95032.2|94956.9|95035|94960.3|95017|94932.2|75
1645675470000|2022-02-24 04:04:30|95031.8|94956.3|95033.4|94958.5|95035.1|94961.1|95029.4|94946.1|67
1645675480000|2022-02-24 04:04:40|95033.3|94958.6|95017.8|94945.1|95033.4|94958.6|95012|94912|66
1645675490000|2022-02-24 04:04:50|95019.4|94943.3|95024.5|94952.8|95025|94952.8|95014.7|94938.5|62
1645675500000|2022-02-24 04:05:00|95022.6|94950.1|95019.5|94950.2|95030.8|94958.1|95016.2|94941.5|72
1645675510000|2022-02-24 04:05:10|95022.7|94952.6|95031.4|94956.6|95033.7|94961.4|95018.4|94936|66
1645675520000|2022-02-24 04:05:20|95029.7|94956.3|95031.8|94955.8|95037.1|94964.6|95017.9|94939.8|58
1645675530000|2022-02-24 04:05:30|95032.2|94956.3|95017.8|94939.7|95032.4|94956.3|95013.7|94934.3|60
1645675540000|2022-02-24 04:05:40|95016.6|94940.6|95022.4|94939.5|95026.7|94949.7|95013.4|94927.7|67
1645675550000|2022-02-24 04:05:50|95023.7|94944.1|95026.5|94943.1|95039.5|94947.2|95017.8|94912.4|53
1645675560000|2022-02-24 04:06:00|95027.5|94941.5|95018.2|94936.7|95035.9|94950.2|95017.7|94930.3|61
1645675570000|2022-02-24 04:06:10|95018.1|94936.6|95010|94930.2|95030.2|94945.4|95007.1|94924.3|73
1645675580000|2022-02-24 04:06:20|95009.5|94932.6|95003.1|94913.1|95014.9|94937.7|95000.7|94902.4|73
1645675590000|2022-02-24 04:06:30|95006|94918.7|95015|94917.8|95015|94918.7|95002.5|94907.6|54
1645675600000|2022-02-24 04:06:40|95014.5|94918.5|94996.9|94913.3|95016|94924.5|94995.3|94908.2|64
1645675610000|2022-02-24 04:06:50|94997.9|94911.9|94984.4|94907.5|95003.8|94920.1|94983|94887.9|58
1645675620000|2022-02-24 04:07:00|94986.3|94904.3|94991.4|94908.2|94994.9|94913.7|94981.6|94898.5|51
1645675630000|2022-02-24 04:07:10|94991.5|94907.7|94975.8|94887.9|94994.5|94913|94971.9|94880.7|65
1645675640000|2022-02-24 04:07:20|94971.8|94892.6|94977.2|94892.4|94980.6|94898.4|94971.3|94885.3|56
1645675650000|2022-02-24 04:07:30|94976.9|94892.1|94981.3|94879.9|94986.3|94896.9|94966.3|94870.7|46
1645675660000|2022-02-24 04:07:40|94980.1|94881.9|94972.6|94886.8|94986.5|94894.4|94971.9|94870.5|58
1645675670000|2022-02-24 04:07:50|94969.3|94890.9|94974.9|94890.4|94985.9|94896.8|94969.3|94884.9|57
1645675680000|2022-02-24 04:08:00|94977.2|94889.3|94969.7|94885.3|94983.2|94893.2|94969.7|94870.4|47
1645675690000|2022-02-24 04:08:10|94970|94885.6|94978|94892.8|94981.4|94897|94969.5|94881.4|48
1645675700000|2022-02-24 04:08:20|94978.3|94893.1|94983.5|94902|94992.7|94910|94978|94885.4|59
1645675710000|2022-02-24 04:08:30|94984.1|94901.1|94986.1|94901.6|94997.4|94905.6|94981.5|94880.8|47
1645675720000|2022-02-24 04:08:40|94985.3|94899.1|94987.4|94908.6|94993.5|94909|94984.1|94877.5|61
1645675730000|2022-02-24 04:08:50|94988.1|94907.5|94995.3|94908.7|94997.4|94917|94988.1|94903|58
1645675740000|2022-02-24 04:09:00|94995.1|94908.6|94992.3|94908.9|94997.2|94912.5|94987.5|94902.5|63
1645675750000|2022-02-24 04:09:10|94993.7|94909.2|94996.2|94916.2|95004.2|94917.1|94988.8|94899|68
1645675760000|2022-02-24 04:09:20|94996.8|94916.9|94995.3|94915|95005.6|94917.3|94994.7|94889.6|59
1645675770000|2022-02-24 04:09:30|94996.5|94914.3|94999|94917.3|95006.8|94920.8|94994|94899.2|72
1645675780000|2022-02-24 04:09:40|94998.2|94916.2|94998.5|94914.7|95003.2|94919.6|94996.6|94905.5|69
1645675790000|2022-02-24 04:09:50|94999|94916|95000.7|94917.1|95002.9|94921.6|94997.8|94912|64
1645675800000|2022-02-24 04:10:00|95000.2|94917.9|95003.4|94912.6|95009.5|94928.7|94994.3|94901.9|69
1645675810000|2022-02-24 04:10:10|95004.1|94911.4|94996.8|94913.6|95011.3|94928.8|94994.2|94911.4|79
1645675820000|2022-02-24 04:10:20|94997|94914.3|95002.3|94925.3|95007.1|94929.3|94995.9|94909.6|78
1645675830000|2022-02-24 04:10:30|95002.4|94925.1|94997.7|94919.5|95003.4|94927.5|94997.7|94918.9|77
1645675840000|2022-02-24 04:10:40|94996.8|94918.8|95002|94920.5|95005.4|94927.4|94995.3|94916|76
1645675850000|2022-02-24 04:10:50|95001.5|94921.2|94993.5|94916.4|95001.5|94928.6|94993.5|94913.3|70
1645675860000|2022-02-24 04:11:00|94994.3|94919.8|94999.9|94921.3|95005.7|94928.9|94994.3|94915.2|78
1645675870000|2022-02-24 04:11:10|94999.4|94919.6|95042.5|94992.5|95085.8|95007.6|94994.3|94910.7|73
1645675880000|2022-02-24 04:11:20|95042.4|94992.4|95138.6|95066.9|95170|95098.2|95042.4|94992.4|66
1645675890000|2022-02-24 04:11:30|95136.2|95070.9|95142.6|95076.7|95151.1|95076.7|95133.8|95053.8|60
1645675900000|2022-02-24 04:11:40|95142|95071|95161.6|95062.1|95163.1|95081|95139.8|95052.6|75
1645675910000|2022-02-24 04:11:50|95157.6|95060.8|95163.2|95065.2|95173|95075.8|95155.3|95054.1|72
1645675920000|2022-02-24 04:12:00|95162.9|95065.5|95191.3|95089|95204.6|95102.1|95161.1|95065.2|75
1645675930000|2022-02-24 04:12:10|95184.6|95087.2|95177.2|95082.3|95193.3|95096.6|95173.2|95073.4|76
1645675940000|2022-02-24 04:12:20|95174.2|95085.1|95173.4|95083.5|95187.7|95088.1|95171.1|95076.2|58
1645675950000|2022-02-24 04:12:30|95173|95084.9|95179.9|95092.3|95197|95097.2|95169.3|95081.4|65
1645675960000|2022-02-24 04:12:40|95179.2|95093.4|95191|95088.9|95191|95095|95177.2|95078.6|68
1645675970000|2022-02-24 04:12:50|95190.9|95090|95182|95086.5|95198.4|95099.8|95179.4|95079.6|70
1645675980000|2022-02-24 04:13:00|95181.8|95086.3|95200.8|95096.3|95206.1|95101|95162.3|95057.2|70
1645675990000|2022-02-24 04:13:10|95201.6|95095|95216|95114.2|95230.3|95125.4|95197.4|95088.6|69
1645676000000|2022-02-24 04:13:20|95216.1|95117.5|95205.8|95101.6|95217.2|95117.5|95205.4|95097.7|71
1645676010000|2022-02-24 04:13:30|95208.6|95101.1|95232.3|95116.3|95232.3|95121|95205|95100.1|61
1645676020000|2022-02-24 04:13:40|95243.4|95127.4|95220.6|95120.4|95243.4|95135.3|95208.4|95097.2|73
1645676030000|2022-02-24 04:13:50|95219.4|95119.4|95215.9|95114.4|95225.2|95119.4|95213.4|95103.4|54
1645676040000|2022-02-24 04:14:00|95216.6|95113.3|95216.8|95105.5|95230|95116.8|95213|95104.1|65
1645676050000|2022-02-24 04:14:10|95219.1|95103.1|95209|95095.1|95226.3|95114|95209|95095.1|58
1645676060000|2022-02-24 04:14:20|95209.2|95095.4|95192.8|95084.4|95209.2|95096|95190.8|95079|66
1645676070000|2022-02-24 04:14:30|95190.4|95086.7|95200.5|95084.5|95200.5|95087.3|95184|95078.4|49
1645676080000|2022-02-24 04:14:40|95187.2|95071.2|95213.7|95106|95219.3|95109.2|95186.3|95071.2|71
1645676090000|2022-02-24 04:14:50|95213.3|95106.4|95215.3|95110.5|95223.3|95116.9|95210.8|95100.8|64
1645676100000|2022-02-24 04:15:00|95215.9|95111.2|95205.7|95122.1|95216.4|95122.1|95195|95104.4|57
1645676110000|2022-02-24 04:15:10|95205.8|95121.8|95204.5|95107.3|95205.8|95124.5|95195.7|95106.2|61
1645676120000|2022-02-24 04:15:20|95203.7|95117.8|95220.1|95131.9|95236.5|95144|95203.1|95111.8|63
1645676130000|2022-02-24 04:15:30|95217.1|95135.2|95228.4|95144.1|95232.7|95149.4|95213.6|95126.4|64
1645676140000|2022-02-24 04:15:40|95228.7|95144.5|95236|95158.8|95249.5|95159.2|95222.2|95132.4|72
1645676150000|2022-02-24 04:15:50|95242.5|95152.6|95266.2|95153.3|95266.2|95168|95223|95133.4|61
1645676160000|2022-02-24 04:16:00|95258.5|95164.2|95284.5|95202.6|95294.1|95208.6|95250.5|95161.6|73
1645676170000|2022-02-24 04:16:10|95283.2|95202.2|95272.3|95182.3|95309.3|95217.5|95272.3|95175.6|78
1645676180000|2022-02-24 04:16:20|95277.3|95176.1|95267.5|95185|95277.3|95190.8|95252.6|95167.8|69
1645676190000|2022-02-24 04:16:30|95272|95180.2|95261.3|95184.1|95283.8|95193|95257.8|95157.2|58
1645676200000|2022-02-24 04:16:40|95263.1|95182.2|95263.6|95187.4|95278.2|95187.8|95255.2|95163.7|66
1645676210000|2022-02-24 04:16:50|95261.2|95185|95284.6|95204.1|95299.3|95207.9|95261.2|95181|74
1645676220000|2022-02-24 04:17:00|95283.6|95201.1|95278.4|95192.7|95289.7|95207|95277.4|95186.2|60
1645676230000|2022-02-24 04:17:10|95278.1|95193.5|95286.9|95205.7|95296.6|95206.4|95274.2|95181.2|56
1645676240000|2022-02-24 04:17:20|95285.2|95207.3|95281.2|95191.9|95309.6|95214.6|95277.5|95190.9|66
1645676250000|2022-02-24 04:17:30|95276.4|95189|95279.5|95186.7|95297|95199|95270.4|95180.9|69
1645676260000|2022-02-24 04:17:40|95281.6|95184.5|95263.3|95172.4|95286|95190.1|95259|95161.1|60
1645676270000|2022-02-24 04:17:50|95263|95172.1|95270.7|95182.7|95285.9|95185.9|95261.1|95162.3|56
1645676280000|2022-02-24 04:18:00|95270|95184.3|95271.9|95181.8|95284.7|95185.9|95263.7|95165.7|63
1645676290000|2022-02-24 04:18:10|95277.7|95174.8|95293.8|95193|95295.2|95199.3|95267.1|95173.3|61
1645676300000|2022-02-24 04:18:20|95289.3|95197.9|95283.8|95193.8|95309.8|95207.9|95282.9|95183|65
1645676310000|2022-02-24 04:18:30|95284.9|95191.9|95297.5|95203.9|95304.3|95205.3|95284.9|95180.1|73
1645676320000|2022-02-24 04:18:40|95297.1|95203.5|95299.6|95210.3|95311|95213.2|95294.1|95196.8|65
1645676330000|2022-02-24 04:18:50|95303.3|95207.1|95298.9|95205.5|95311.7|95211.8|95295.9|95193.7|62
1645676340000|2022-02-24 04:19:00|95300.4|95206.6|95287.4|95201.7|95309.4|95217|95286.1|95184.1|67
1645676350000|2022-02-24 04:19:10|95288.1|95202.8|95287.4|95198.3|95292.4|95204.7|95281.9|95186.4|61
1645676360000|2022-02-24 04:19:20|95287.3|95198.2|95275.7|95194.5|95298.5|95198.2|95271.5|95178.7|73
1645676370000|2022-02-24 04:19:30|95275.6|95194.6|95270.1|95193.1|95281.6|95196.3|95267.3|95176.6|60
1645676380000|2022-02-24 04:19:40|95272.8|95190.7|95279.1|95192|95283.3|95194.2|95269.2|95181.1|72
1645676390000|2022-02-24 04:19:50|95276.2|95196|95229.9|95153|95282.9|95196.8|95229.3|95145.5|61
1645676400000|2022-02-24 04:20:00|95237|95153.2|95236.3|95148.9|95243.3|95161.6|95229.9|95142.2|72
1645676410000|2022-02-24 04:20:10|95237.2|95148.8|95257.3|95157|95260.3|95160.6|95226.7|95133.6|70
1645676420000|2022-02-24 04:20:20|95257.4|95159.9|95260.5|95155.5|95269.5|95161.4|95254.2|95150.3|57
1645676430000|2022-02-24 04:20:30|95260.9|95156.3|95263.6|95147.6|95265.2|95162.3|95253.2|95140.5|59
1645676440000|2022-02-24 04:20:40|95263.2|95147.2|95263|95147|95266.2|95157.4|95260|95146.5|57
1645676450000|2022-02-24 04:20:50|95261.1|95155|95269.9|95153.9|95270.5|95160.4|95256.4|95146.8|57
1645676460000|2022-02-24 04:21:00|95264.9|95156.7|95255|95144.2|95268.1|95158.4|95252.7|95139.4|70
1645676470000|2022-02-24 04:21:10|95254.7|95145.1|95242.3|95146.3|95257.1|95149|95242.3|95131.5|61
1645676480000|2022-02-24 04:21:20|95245.8|95139.8|95245.4|95137.7|95255.8|95147.2|95242.4|95132.5|63
1645676490000|2022-02-24 04:21:30|95245.7|95138|95244.2|95138.4|95248.2|95142.8|95239.9|95133.3|55
1645676500000|2022-02-24 04:21:40|95243.5|95138.5|95245.7|95133.7|95249.1|95142|95238.3|95128.7|46
1645676510000|2022-02-24 04:21:50|95242|95136.7|95246.3|95139.1|95252|95143.5|95236.7|95131|56
1645676520000|2022-02-24 04:22:00|95245.7|95140.6|95262.5|95146.5|95264.8|95154.3|95245.7|95134|54
1645676530000|2022-02-24 04:22:10|95258.8|95155.6|95262.4|95155.7|95272.2|95161.4|95257.3|95148.3|67
1645676540000|2022-02-24 04:22:20|95262.7|95156|95264.8|95158.3|95272|95164.7|95262.7|95154.4|65
1645676550000|2022-02-24 04:22:30|95267.6|95151.6|95263.5|95156.5|95273.6|95164|95263.5|95149.8|58
1645676560000|2022-02-24 04:22:40|95263.8|95156.7|95278|95170.5|95279.7|95170.5|95257.7|95143.7|67
1645676570000|2022-02-24 04:22:50|95276|95172.1|95276.4|95169.4|95284.5|95175.2|95274.5|95161.8|61
1645676580000|2022-02-24 04:23:00|95275.9|95168.9|95275.1|95167.1|95282.7|95171.7|95272.7|95160.7|64
1645676590000|2022-02-24 04:23:10|95272.7|95172.1|95275|95159|95289.7|95183.2|95271.6|95158.9|53
1645676600000|2022-02-24 04:23:20|95274.1|95158.1|95270.3|95162.3|95278.3|95172.5|95269.3|95156.8|52
1645676610000|2022-02-24 04:23:30|95270|95162.7|95263.1|95151.4|95278.3|95169.9|95259.6|95150|64
1645676620000|2022-02-24 04:23:40|95263.3|95150.9|95247.4|95135.5|95265|95155.6|95236.9|95127.1|71
1645676630000|2022-02-24 04:23:50|95247.2|95136|95239.9|95132.6|95247.4|95137.8|95237.5|95125.2|62
1645676640000|2022-02-24 04:24:00|95240|95131.8|95240.5|95131.6|95249|95136.7|95233.7|95124.5|71
1645676650000|2022-02-24 04:24:10|95240.2|95131.5|95245.8|95140.3|95245.8|95140.3|95230.9|95118.2|69
1645676660000|2022-02-24 04:24:20|95241.6|95137.4|95248|95132|95249.8|95138.4|95238.6|95127.7|59
1645676670000|2022-02-24 04:24:30|95243|95127|95241.7|95125.7|95248.7|95141.4|95235.4|95123.8|60
1645676680000|2022-02-24 04:24:40|95242.2|95132|95239.4|95133.7|95254.9|95141.4|95237.4|95127.5|54
1645676690000|2022-02-24 04:24:50|95238.7|95135.7|95243.9|95127.9|95251.2|95136.3|95230.1|95123.3|57
1645676700000|2022-02-24 04:25:00|95244.5|95128.5|95240.3|95128.1|95246.4|95133|95234.8|95120.5|54
1645676710000|2022-02-24 04:25:10|95240.4|95127.2|95234.6|95128.9|95248.5|95135.8|95231.8|95122.5|50
1645676720000|2022-02-24 04:25:20|95236.1|95128.7|95232.3|95118.2|95241.5|95132.6|95231.4|95118.2|54
1645676730000|2022-02-24 04:25:30|95228.2|95114.5|95213.4|95110.8|95230|95120|95213.2|95105.6|66
1645676740000|2022-02-24 04:25:40|95216.5|95107.1|95207.3|95094|95223|95111.3|95202.9|95092.2|61
1645676750000|2022-02-24 04:25:50|95207.9|95100.3|95195.1|95082.5|95217|95106.9|95188.8|95080.9|70
1645676760000|2022-02-24 04:26:00|95193.3|95083.2|95191.5|95075.5|95202.6|95092.9|95186.1|95072.8|70
1645676770000|2022-02-24 04:26:10|95191.3|95075.3|95182.3|95066.3|95192.5|95085.8|95177.7|95066.3|51
1645676780000|2022-02-24 04:26:20|95185.4|95069.4|95174.6|95072.6|95185.4|95073.1|95169.7|95063.4|44
1645676790000|2022-02-24 04:26:30|95175.7|95071.4|95180.5|95064.5|95182.3|95074.2|95171.7|95063|57
1645676800000|2022-02-24 04:26:40|95179.7|95065.7|95150.1|95053.4|95183|95076.1|95135.4|95041.4|39
1645676810000|2022-02-24 04:26:50|95156.7|95051.7|95155.1|95051.3|95171.3|95059.9|95150.2|95048.5|48
1645676820000|2022-02-24 04:27:00|95156.8|95053.1|95138.2|95035.2|95163.9|95059.6|95136.7|95034.6|65
1645676830000|2022-02-24 04:27:10|95138.6|95035.5|95161.1|95045.1|95161.1|95051.1|95138.6|95035.5|56
1645676840000|2022-02-24 04:27:20|95173.5|95057.5|95150.3|95047.3|95173.5|95057.5|95138.9|95035.7|51
1645676850000|2022-02-24 04:27:30|95152.4|95048.2|95167|95061.8|95184|95068|95151.8|95048.2|49
1645676860000|2022-02-24 04:27:40|95167.6|95063|95162.3|95056.3|95176.4|95069.8|95160.7|95056.3|55
1645676870000|2022-02-24 04:27:50|95162.6|95056.5|95166.2|95060.3|95176.9|95063.8|95159.2|95054.8|63
1645676880000|2022-02-24 04:28:00|95166.5|95060.6|95161.1|95058.3|95169.7|95060.9|95159.4|95052.9|45
1645676890000|2022-02-24 04:28:10|95161.3|95058.2|95161|95059.1|95189.5|95073.5|95158.7|95056.2|57
1645676900000|2022-02-24 04:28:20|95160.9|95059|95142.7|95038.7|95163.7|95059|95142.7|95038.7|52
1645676910000|2022-02-24 04:28:30|95144.2|95040|95142.4|95041.2|95168|95052|95136.9|95035.5|51
1645676920000|2022-02-24 04:28:40|95142.7|95042.2|95153.9|95051|95158.9|95051|95142.7|95041|47
1645676930000|2022-02-24 04:28:50|95153.5|95050.6|95161.9|95060.7|95188.5|95072.5|95151.9|95048.2|48
1645676940000|2022-02-24 04:29:00|95161.5|95060.3|95146.8|95038.9|95169.5|95060.4|95138.8|95034.7|49
1645676950000|2022-02-24 04:29:10|95140.2|95039.3|95139.4|95036.7|95171|95055|95136.5|95035.4|50
1645676960000|2022-02-24 04:29:20|95139|95036.3|95144.2|95041.3|95155.1|95045.5|95135.3|95032.6|53
1645676970000|2022-02-24 04:29:30|95146.4|95040.7|95150.5|95047.7|95184.1|95068.1|95143.2|95031.1|44
1645676980000|2022-02-24 04:29:40|95150.1|95047.3|95145.8|95042.8|95151.7|95047.8|95142.8|95040.5|49
1645676990000|2022-02-24 04:29:50|95145.9|95042.9|95152.4|95049.9|95169.7|95053.7|95143.2|95039.2|56
1645677000000|2022-02-24 04:30:00|95152.6|95049.4|95151.4|95051|95163.9|95052.1|95148.5|95044.8|58
1645677010000|2022-02-24 04:30:10|95151.7|95051.3|95151.4|95048.7|95168.9|95057.8|95151.4|95046.2|49
1645677020000|2022-02-24 04:30:20|95152.4|95049.1|95166|95063.5|95166|95063.5|95148.7|95048.3|59
1645677030000|2022-02-24 04:30:30|95166.5|95062.9|95166.6|95065.3|95189.5|95079.3|95163.8|95060.8|58
1645677040000|2022-02-24 04:30:40|95168|95065|95161.8|95059.1|95170.5|95067.7|95161.4|95058.4|49
1645677050000|2022-02-24 04:30:50|95161.9|95059.2|95168.4|95062.5|95174.4|95069.2|95161.7|95058.9|55
1645677060000|2022-02-24 04:31:00|95168.1|95064.2|95159.8|95059.2|95184.9|95071.4|95158.2|95057.6|59
1645677070000|2022-02-24 04:31:10|95160|95059.4|95173.6|95071|95177.4|95071|95159.7|95059.1|45
1645677080000|2022-02-24 04:31:20|95177.6|95071.3|95181.4|95078.1|95185.1|95078.1|95173.6|95069.5|43
1645677090000|2022-02-24 04:31:30|95182.1|95078.6|95169.5|95065.7|95190.2|95078.6|95169.2|95065.7|40
1645677100000|2022-02-24 04:31:40|95166.2|95064.9|95165.8|95065.4|95177.3|95066.3|95162.8|95059.5|41
1645677110000|2022-02-24 04:31:50|95166.1|95065.7|95173.7|95073.1|95183.3|95075.5|95166.1|95062.8|49
1645677120000|2022-02-24 04:32:00|95180.4|95073.7|95179.3|95078.1|95192.9|95083|95178.3|95070.1|51
1645677130000|2022-02-24 04:32:10|95181.8|95078.2|95150.2|95049.8|95186.2|95078.9|95150.2|95049.8|63
1645677140000|2022-02-24 04:32:20|95150.1|95049.7|95153.7|95051.8|95160.1|95056.6|95149.8|95049.4|52
1645677150000|2022-02-24 04:32:30|95152.9|95051.2|95151.6|95051.2|95154.4|95052.4|95145.9|95044.8|49
1645677160000|2022-02-24 04:32:40|95156.5|95055.5|95155|95053.3|95169.9|95062.7|95149.1|95048.7|41
1645677170000|2022-02-24 04:32:50|95152|95051.6|95156|95055.1|95196.7|95080.7|95152|95042.2|46
1645677180000|2022-02-24 04:33:00|95156.1|95054.9|95160.8|95057.1|95186.5|95070.5|95155.6|95054.9|31
1645677190000|2022-02-24 04:33:10|95161.3|95057.6|95156.8|95054.1|95176.1|95060.1|95155.9|95053.8|32
1645677200000|2022-02-24 04:33:20|95155.1|95052|95141.5|95038.6|95160.1|95052.5|95141.5|95038.6|53
1645677210000|2022-02-24 04:33:30|95140.3|95037.5|95125|95024.6|95172.5|95056.5|95122.5|95022.1|55
1645677220000|2022-02-24 04:33:40|95126.2|95025.8|95115|95011.1|95130.2|95027.1|95113.6|95011.1|55
1645677230000|2022-02-24 04:33:50|95115.5|95011.2|95114.1|95013.6|95126.5|95020.8|95112.3|95010.7|57
1645677240000|2022-02-24 04:34:00|95115.8|95011.2|95138.1|95022.1|95138.1|95022.1|95106.9|95005.6|51
1645677250000|2022-02-24 04:34:10|95108.5|95007.4|95110.3|95010|95128.5|95014.9|95106.7|95003.5|43
1645677260000|2022-02-24 04:34:20|95111.9|95007.2|95126.4|95022.2|95126.6|95022.2|95110.7|95007.2|57
1645677270000|2022-02-24 04:34:30|95125.1|95022.8|95118.3|95014.5|95137.2|95031.5|95115.7|95008.9|68
1645677280000|2022-02-24 04:34:40|95118.6|95014.8|95112.5|95012.1|95130.9|95024.7|95111.4|95010.2|61
1645677290000|2022-02-24 04:34:50|95112.4|95012|95118.7|95016.5|95137.5|95021.5|95112.2|95011.8|43
1645677300000|2022-02-24 04:35:00|95118.2|95016|95104.5|95000.5|95128.5|95019.7|95097.2|94990.7|55
1645677310000|2022-02-24 04:35:10|95103.1|95001.7|95101.9|95000.8|95112.2|95006.1|95101.9|94998.4|43
1645677320000|2022-02-24 04:35:20|95102.3|95000.9|95100.7|95000.4|95106.7|95003.9|95099.1|94998.8|36
1645677330000|2022-02-24 04:35:30|95100.4|95000.1|95110|95009.7|95138.5|95022.5|95099.6|94998.4|49
1645677340000|2022-02-24 04:35:40|95109.7|95009.4|95116.6|95013.2|95128.5|95018|95109.5|95009.2|50
1645677350000|2022-02-24 04:35:50|95117.6|95014.1|95128.2|95018.9|95141.7|95025.7|95114.6|95013.7|43
1645677360000|2022-02-24 04:36:00|95120.2|95017.4|95113.6|95015|95125|95017.8|95109.7|95009.4|36
1645677370000|2022-02-24 04:36:10|95113.2|95014.8|95112.1|95009.8|95122.8|95015|95103.7|95003.1|61
1645677380000|2022-02-24 04:36:20|95110.7|95009.9|95113.6|95013.1|95138.6|95022.6|95109.9|95009.1|53
1645677390000|2022-02-24 04:36:30|95113.2|95012.9|95110.5|95006.8|95121.9|95013|95100.6|95000.1|54
1645677400000|2022-02-24 04:36:40|95110|95005.3|95099.7|95023.3|95115.5|95023.3|95097.6|95004|65
1645677410000|2022-02-24 04:36:50|95100.7|95022.7|95092.6|95020.6|95107.6|95025.5|95091.7|95015.5|64
1645677420000|2022-02-24 04:37:00|95092.1|95020.9|95097|95015.4|95104|95024.1|95091.1|95010.6|61
1645677430000|2022-02-24 04:37:10|95092.6|95018.6|95089.4|95012.8|95095.5|95020.4|95087.7|95010.3|50
1645677440000|2022-02-24 04:37:20|95088.3|95013.6|95099.7|95021.1|95101.5|95023|95088.3|95012.8|50
1645677450000|2022-02-24 04:37:30|95100.6|95017.4|95101.1|95024.1|95111.6|95032.4|95095.2|94999.6|58
1645677460000|2022-02-24 04:37:40|95099.3|95024|95103.1|95030.2|95105.4|95031.7|95097.4|95019.5|51
1645677470000|2022-02-24 04:37:50|95103|95030.4|95104.2|95030.3|95109|95031.6|95102.4|95024.5|35
1645677480000|2022-02-24 04:38:00|95105.9|95028.5|95094.2|95016|95109|95032.9|95093|95015.9|44
1645677490000|2022-02-24 04:38:10|95093.6|95016.4|95093.5|95013.8|95104.3|95016.5|95092.4|95004.1|41
1645677500000|2022-02-24 04:38:20|95094|95013|95092.1|95009.4|95099.8|95014.7|95092.1|94983.8|35
1645677510000|2022-02-24 04:38:30|95091.8|95008.4|95089.8|95009|95093.3|95010.4|95089.4|95006.9|36
1645677520000|2022-02-24 04:38:40|95090.3|95009.5|95104.1|95019.4|95104.5|95019.8|95089.8|95001.4|40
1645677530000|2022-02-24 04:38:50|95104|95020|95095.6|95011|95107|95022.4|95093.8|95010.7|34
1645677540000|2022-02-24 04:39:00|95095.9|95011.3|95103.1|95018.4|95120.8|95022.1|95095.1|95004.8|41
1645677550000|2022-02-24 04:39:10|95103.2|95018.5|95114|95010|95118|95027.3|95103.2|95002|50
1645677560000|2022-02-24 04:39:20|95109.2|95027.4|95097.3|95023.3|95111.7|95027.9|95097.3|95019.7|46
1645677570000|2022-02-24 04:39:30|95098|95023.2|95107|95029.7|95109.8|95030|95093|95015.4|49
1645677580000|2022-02-24 04:39:40|95106.1|95029.9|95106.3|95028.3|95114.2|95034.9|95105.5|95024.2|52
1645677590000|2022-02-24 04:39:50|95106.2|95028.4|95115.5|95038.8|95120|95044.1|95106.2|95020.5|50
1645677600000|2022-02-24 04:40:00|95118.1|95034.3|95114.1|95040.1|95124.5|95049.8|95114.1|95019|60
1645677610000|2022-02-24 04:40:10|95113.1|95041.5|95112.6|95038.3|95114.1|95041.5|95105.5|95022.5|45
1645677620000|2022-02-24 04:40:20|95112.5|95040.2|95110.6|95040|95126.4|95042.4|95110.6|95017.5|30
1645677630000|2022-02-24 04:40:30|95109.7|95039.1|95116.6|95045.1|95117.5|95048.2|95107.6|95018|48
1645677640000|2022-02-24 04:40:40|95116.4|95044.8|95118|95043.1|95118.7|95048.6|95114.6|95036.5|60
1645677650000|2022-02-24 04:40:50|95118.1|95043.5|95102.6|95032.6|95119.4|95047.1|95100.4|95025|62
1645677660000|2022-02-24 04:41:00|95103.5|95031.8|95101.6|95035.9|95116.6|95050.7|95098.9|95028.7|51
1645677670000|2022-02-24 04:41:10|95104.3|95033.4|95109.9|95036.2|95117.7|95043.5|95104.3|95024.4|56
1645677680000|2022-02-24 04:41:20|95111.2|95032.9|95105.8|95010.4|95112.5|95040.5|95095.4|95010.4|53
1645677690000|2022-02-24 04:41:30|95097.5|95023.7|95103|95027.9|95107.4|95031.4|95095|95019.7|56
1645677700000|2022-02-24 04:41:40|95100.5|95025.4|95089.8|95016.5|95103.7|95028.1|95089.7|95013.4|58
1645677710000|2022-02-24 04:41:50|95089|95015.7|95094.8|95020.3|95111|95020.9|95088.1|95005|56
1645677720000|2022-02-24 04:42:00|95095.3|95020.9|95092.3|95015.5|95095.3|95020.9|95088.4|95011.6|51
1645677730000|2022-02-24 04:42:10|95094.1|95017.1|95098.2|95023.7|95101.6|95023.7|95093.1|95016.4|43
1645677740000|2022-02-24 04:42:20|95098.1|95023.8|95097.4|95020.4|95099.6|95023.8|95093.6|95017.4|53
1645677750000|2022-02-24 04:42:30|95097.3|95020.3|95097.6|95022.2|95100.1|95023.1|95096.6|95019.4|48
1645677760000|2022-02-24 04:42:40|95098|95022.6|95096.9|95018.5|95105.4|95027|95096.6|95017.7|50
1645677770000|2022-02-24 04:42:50|95095.4|95019.9|95088.2|95011.7|95098.5|95019.9|95086.7|95004.5|36
1645677780000|2022-02-24 04:43:00|95087.3|95011.3|95080.3|95004.2|95090.6|95013.2|95079.9|95001.2|47
1645677790000|2022-02-24 04:43:10|95083.2|95004.7|95074.5|94999|95085.4|95007.9|95074.1|94997|47
1645677800000|2022-02-24 04:43:20|95074.4|94999.1|95076.9|95001.6|95081.8|95004.1|95074.4|94997.7|42
1645677810000|2022-02-24 04:43:30|95076.5|95001.2|95078.5|95003.1|95082.4|95005|95076.5|94995.6|48
1645677820000|2022-02-24 04:43:40|95078.1|95002.2|95069.6|94991.9|95099.7|95004.2|95068.5|94983.7|51
1645677830000|2022-02-24 04:43:50|95070|94992.3|95063.4|94987.3|95075.7|94993.2|95051.2|94973|35
1645677840000|2022-02-24 04:44:00|95063.8|94987.8|95089.8|95011.5|95092.9|95014.8|95063.8|94987.8|53
1645677850000|2022-02-24 04:44:10|95092.6|95012|95092.1|95013.6|95104.5|95023.9|95081.5|95000.9|57
1645677860000|2022-02-24 04:44:20|95095.7|95016.4|95100.5|95020|95127.8|95032|95094.6|95009.8|57
1645677870000|2022-02-24 04:44:30|95100.8|95020.2|95096.4|95020.4|95102.4|95025.2|95096.1|95017.4|42
1645677880000|2022-02-24 04:44:40|95096|95020.8|95099.1|95019.9|95101.3|95023.7|95095|95014.2|34
1645677890000|2022-02-24 04:44:50|95099.8|95020.6|95097.7|95021.9|95107.6|95022.7|95097|95017.8|28
1645677900000|2022-02-24 04:45:00|95097|95020.2|95098.5|95023.2|95106.1|95024|95097|95018.3|44
1645677910000|2022-02-24 04:45:10|95100.1|95021.6|95102.5|95026.3|95113.6|95035.8|95098.7|95014.8|58
1645677920000|2022-02-24 04:45:20|95102.1|95025.9|95110.4|95034.3|95112.5|95034.6|95101.9|95025.7|42
1645677930000|2022-02-24 04:45:30|95110|95034.7|95116.8|95040.7|95133|95044.8|95109.4|95024|50
1645677940000|2022-02-24 04:45:40|95116.7|95038.7|95113.2|95037.9|95132.5|95052.1|95112.8|95031|61
1645677950000|2022-02-24 04:45:50|95114.9|95036.8|95179.6|95108.2|95183.7|95110.3|95114.3|95036.8|64
1645677960000|2022-02-24 04:46:00|95180.2|95109.7|95172.3|95122.3|95182.5|95123.9|95168.8|95109.7|49
1645677970000|2022-02-24 04:46:10|95172.4|95122.4|95181.2|95131.2|95216.7|95140|95168.3|95116.1|35
1645677980000|2022-02-24 04:46:20|95193|95140|95197|95147|95197.4|95147.4|95180.9|95130.2|42
1645677990000|2022-02-24 04:46:30|95217.6|95105.7|95192.2|95142.2|95222.7|95146.9|95180.3|95105.7|35
1645678000000|2022-02-24 04:46:40|95192.1|95142.1|95192.1|95142.1|95195.2|95145.2|95170.8|95120.8|47
1645678010000|2022-02-24 04:46:50|95188.5|95138.5|95155.2|95105.2|95196.2|95138.5|95155.2|95070|37
1645678020000|2022-02-24 04:47:00|95154.8|95104.8|95157.6|95107.6|95167.1|95107.6|95149.3|95095|39
1645678030000|2022-02-24 04:47:10|95157.7|95107.7|95169.3|95105.4|95175|95111.5|95157.7|95101|44
1645678040000|2022-02-24 04:47:20|95168.4|95106.6|95169.7|95105.3|95173.9|95107.1|95164.7|95094.8|39
1645678050000|2022-02-24 04:47:30|95168.7|95106.1|95167.9|95106.7|95175.4|95106.8|95167.2|95099.6|31
1645678060000|2022-02-24 04:47:40|95168|95106.9|95175.7|95098.2|95176.4|95108.3|95167.1|95096.3|48
1645678070000|2022-02-24 04:47:50|95175.5|95103.2|95161|95086.2|95184|95109.7|95160.1|95076|50
1645678080000|2022-02-24 04:48:00|95158.2|95088.5|95159|95097.7|95168|95098.5|95155.2|95088.5|45
1645678090000|2022-02-24 04:48:10|95158.4|95097.3|95162|95097.5|95176.3|95102|95153.9|95084.1|50
1645678100000|2022-02-24 04:48:20|95162.4|95097.9|95162.5|95099.1|95165.3|95099.1|95154.6|95087.9|54
1645678110000|2022-02-24 04:48:30|95167.1|95096.2|95157.6|95096.5|95174.4|95102|95157.6|95088.3|30
1645678120000|2022-02-24 04:48:40|95157.1|95096|95154.2|95092.1|95174.1|95096|95153.1|95058.1|37
1645678130000|2022-02-24 04:48:50|95157.8|95088.6|95151.5|95081.8|95160.4|95090.7|95148.5|95073.7|51
1645678140000|2022-02-24 04:49:00|95152|95081.7|95141.4|95080.1|95153.1|95082.2|95141.1|95071.6|57
1645678150000|2022-02-24 04:49:10|95140.6|95078.7|95132.6|95062.9|95155.3|95078.7|95131.8|95039.3|57
1645678160000|2022-02-24 04:49:20|95139.5|95055|95127.2|95063|95146.2|95068.9|95124.4|95042.5|54
1645678170000|2022-02-24 04:49:30|95127.5|95063.4|95127.5|95065.5|95131.3|95065.6|95124.6|95059.3|34
1645678180000|2022-02-24 04:49:40|95127.1|95065.1|95126.3|95065.2|95138.5|95066|95125.9|95051.8|28
1645678190000|2022-02-24 04:49:50|95125.9|95064.8|95126.1|95060.7|95145|95066|95125.9|95047.9|42
1645678200000|2022-02-24 04:50:00|95129.2|95060.3|95124.6|95044|95138.2|95064.7|95123.5|95044|57
1645678210000|2022-02-24 04:50:10|95127.4|95044.7|95125.3|95055.6|95134|95058.6|95113.9|95036.2|64
1645678220000|2022-02-24 04:50:20|95123.9|95055|95115.3|95041|95126.3|95059.5|95112.4|95039.4|53
1645678230000|2022-02-24 04:50:30|95118.8|95035.7|95100|95023.2|95134.1|95035.7|95098.8|95014|61
1645678240000|2022-02-24 04:50:40|95097.8|95024.9|95086.9|95002.3|95104.6|95024.9|95080.8|94988.6|68
1645678250000|2022-02-24 04:50:50|95088.2|95002.8|95072.7|94987.8|95098.2|95007.9|95067.2|94977.1|65
1645678260000|2022-02-24 04:51:00|95073.2|94986.5|95068.2|94990.2|95087.7|94999.5|95066.9|94973|61
1645678270000|2022-02-24 04:51:10|95067.9|94992.1|95076.5|94986.6|95087.2|94995.9|95067.9|94971.2|39
1645678280000|2022-02-24 04:51:20|95078.6|94984.2|95081.3|95006.4|95091.3|95007|95067.8|94983.6|56
1645678290000|2022-02-24 04:51:30|95080.4|95008.4|95088|94999.2|95098.1|95009|95080|94987.8|47
1645678300000|2022-02-24 04:51:40|95086.2|95000.6|95073|94980.4|95099.9|95003.6|95073|94971|48
1645678310000|2022-02-24 04:51:50|95071.7|94981.6|95075.8|94973.7|95083.8|94982.9|95070.5|94967.8|55
1645678320000|2022-02-24 04:52:00|95076|94973.9|95078.9|94983.6|95087.8|94984.7|95072|94973.9|61
1645678330000|2022-02-24 04:52:10|95077.4|94984.7|95070.9|94978.7|95088.3|94984.7|95069.5|94964.9|50
1645678340000|2022-02-24 04:52:20|95071.2|94979|95065.9|94973.9|95081.4|94979|95065.9|94962.6|52
1645678350000|2022-02-24 04:52:30|95066.1|94974.1|95066.5|94973.8|95078.1|94974.1|95066.1|94952.5|52
1645678360000|2022-02-24 04:52:40|95070.3|94967.9|95071.3|94979.3|95082.6|94979.3|95067|94951.5|34
1645678370000|2022-02-24 04:52:50|95071.2|94979.2|95093.5|94977.5|95093.6|94984.9|95071.2|94964.2|35
1645678380000|2022-02-24 04:53:00|95081.6|94981.5|95079.2|94976.2|95091|94987.8|95077|94968.9|36
1645678390000|2022-02-24 04:53:10|95085.7|94969.7|95081.3|94976.5|95087.9|94983.1|95067|94961.3|42
1645678400000|2022-02-24 04:53:20|95087|94971|95080.6|94964.6|95088.4|94982.9|95073.4|94957.4|32
1645678410000|2022-02-24 04:53:30|95076.2|94983.3|95090.4|94979.5|95095.7|94993.4|95074.8|94958.8|54
1645678420000|2022-02-24 04:53:40|95089.7|94980.3|95080.5|94977.6|95091.5|94989.8|95078.7|94972.3|55
1645678430000|2022-02-24 04:53:50|95080.2|94977.4|95075.6|94968.5|95086.2|94981.9|95075|94966.2|56
1645678440000|2022-02-24 04:54:00|95074.4|94970.3|95077.8|94982.9|95090.7|94982.9|95074.4|94966.7|61
1645678450000|2022-02-24 04:54:10|95076.5|94984.5|95075|94967.1|95082.2|94984.5|95066.7|94962.1|49
1645678460000|2022-02-24 04:54:20|95075.3|94967.4|95077.7|94976.9|95083.5|94981.6|95071.7|94967.4|55
1645678470000|2022-02-24 04:54:30|95077.4|94977.4|95077.9|94980.2|95089.5|94983.5|95074.3|94968.2|52
1645678480000|2022-02-24 04:54:40|95077.6|94980|95071.5|94969.5|95086.9|94983.2|95067.1|94961.2|52
1645678490000|2022-02-24 04:54:50|95071.8|94969.7|95074.9|94966.2|95078.9|94973.6|95068.8|94961.6|53
1645678500000|2022-02-24 04:55:00|95074.4|94966|95079.6|94974.2|95085.3|94980.4|95061|94952.2|59
1645678510000|2022-02-24 04:55:10|95081.5|94974.8|95073.1|94969.6|95084.1|94981.2|95071.2|94963.5|56
1645678520000|2022-02-24 04:55:20|95072.4|94964.6|95073.5|94974.7|95082.6|94974.7|95066.6|94961|53
1645678530000|2022-02-24 04:55:30|95072.2|94975.4|95064.8|94948.8|95075.7|94978.7|95064.8|94948.8|57
1645678540000|2022-02-24 04:55:40|95070.1|94965.9|95059.8|94955|95073.4|94969.1|95055.3|94948.7|57
1645678550000|2022-02-24 04:55:50|95059.2|94954.5|95054.4|94951.5|95069.5|94958.9|95051.7|94940.4|47
1645678560000|2022-02-24 04:56:00|95050.7|94954.7|95058.6|94960.7|95065.8|94965.1|95050.7|94948.4|63
1645678570000|2022-02-24 04:56:10|95059|94961|95051.2|94952.8|95059|94966|95040.9|94944.8|48
1645678580000|2022-02-24 04:56:20|95051.5|94952.7|95047.7|94959.8|95059|94961.8|95035.7|94942.8|57
1645678590000|2022-02-24 04:56:30|95047.9|94958.1|95045.6|94950.5|95054|94961.4|95041.4|94946.9|53
1645678600000|2022-02-24 04:56:40|95044.1|94951.7|95038.1|94939|95046.9|94951.8|95034.2|94937.1|64
1645678610000|2022-02-24 04:56:50|95036|94939.2|95012.2|94917.8|95041.4|94945.2|95008|94911.4|75
1645678620000|2022-02-24 04:57:00|95008.8|94916.6|95003.7|94913.2|95036.5|94932.8|95000.5|94909.7|72
1645678630000|2022-02-24 04:57:10|95000.9|94916.1|94993.6|94902.5|95003.5|94916.1|94990.8|94898.5|58
1645678640000|2022-02-24 04:57:20|95002.3|94897.6|95010.2|94894.2|95014|94912.6|94988.8|94890|58
1645678650000|2022-02-24 04:57:30|94990|94898.3|95018.3|94921.9|95023.6|94923.6|94986.5|94886.1|60
1645678660000|2022-02-24 04:57:40|95018.2|94922.5|95027.4|94934|95036.3|94937.4|95011.8|94921.6|62
1645678670000|2022-02-24 04:57:50|95024.3|94934.9|95032.4|94944.4|95047.7|94945.9|95020.6|94924.9|58
1645678680000|2022-02-24 04:58:00|95033.7|94942.9|95023.7|94929.7|95044.2|94946.1|95020.2|94922.6|63
1645678690000|2022-02-24 04:58:10|95025.9|94929.8|95036.5|94923.2|95040.5|94934.2|95020.9|94921.8|50
1645678700000|2022-02-24 04:58:20|95024.5|94927.2|95030.3|94932|95035.5|94932|95014.3|94917.8|63
1645678710000|2022-02-24 04:58:30|95033.7|94929|95021.1|94917.6|95050.9|94949.1|95015.6|94913.7|69
1645678720000|2022-02-24 04:58:40|95018.5|94919.3|95006.2|94899.6|95026|94923.4|95003.5|94898|68
1645678730000|2022-02-24 04:58:50|95011.9|94895.9|95013.9|94903.4|95025.5|94915.1|95007|94892.9|68
1645678740000|2022-02-24 04:59:00|95013.6|94903.1|95008.7|94892.7|95016.6|94903.1|94992.6|94884.9|67
1645678750000|2022-02-24 04:59:10|95006.6|94893.8|94997.3|94881.3|95007.5|94897.1|94989.1|94875|65
1645678760000|2022-02-24 04:59:20|94997.4|94881.4|95010.6|94894.6|95015.8|94902.9|94991.2|94876.9|70
1645678770000|2022-02-24 04:59:30|95009.8|94893.8|94992|94876|95009.8|94896.2|94992|94876|64
1645678780000|2022-02-24 04:59:40|94991.3|94875.3|94976.2|94875.2|94992.3|94880.4|94965.4|94863.2|68
1645678790000|2022-02-24 04:59:50|94973.9|94877|94992.3|94894.5|95001.9|94894.5|94973.9|94872.1|60
1645678800000|2022-02-24 05:00:00|95003.2|94887.2|95005.9|94898.5|95010.8|94903.9|94989.2|94882.7|72
1645678810000|2022-02-24 05:00:10|95005.5|94904.3|95007.4|94901.8|95013.3|94905.3|95000.4|94896.1|61
1645678820000|2022-02-24 05:00:20|95013.5|94897.6|95006.4|94901.3|95013.5|94906.3|95004.1|94893.2|64
1645678830000|2022-02-24 05:00:30|95006.1|94901|94999.1|94902.7|95009.5|94904.9|94998.2|94893.5|52
1645678840000|2022-02-24 05:00:40|94999.8|94902.2|95003.6|94900.5|95014.3|94907.2|94998.4|94895.6|55
1645678850000|2022-02-24 05:00:50|95003.5|94900.6|95003.2|94897|95011.1|94902.5|94998.3|94892.4|54
1645678860000|2022-02-24 05:01:00|95002.9|94896.7|95005|94902.3|95005.4|94903.1|94995.2|94894.3|53
1645678870000|2022-02-24 05:01:10|95011.7|94895.7|95009.6|94914.7|95014.8|94914.7|94999|94895.7|49
1645678880000|2022-02-24 05:01:20|95009.9|94915.1|95013.9|94917|95024.7|94919.4|95007.8|94907.5|54
1645678890000|2022-02-24 05:01:30|95017.4|94913.8|95018|94914.5|95026.2|94919.7|95012.6|94909.2|56
1645678900000|2022-02-24 05:01:40|95018.3|94914.8|95027|94926.5|95033.9|94932.1|95017.3|94911.3|61
1645678910000|2022-02-24 05:01:50|95027.2|94928.4|95018.9|94915.9|95029.7|94928.4|95015.5|94910.2|65
1645678920000|2022-02-24 05:02:00|95020|94914.8|95016.3|94912.1|95020.5|94917.8|95012.3|94910.7|60
1645678930000|2022-02-24 05:02:10|95016.5|94912.5|95012.2|94921.3|95028.4|94925|95010.4|94904.7|52
1645678940000|2022-02-24 05:02:20|95016.5|94917.9|95028.5|94926.8|95034.7|94931.6|95016.5|94912|57
1645678950000|2022-02-24 05:02:30|95028.1|94925.4|95021.6|94921.6|95031.1|94928.8|95018.5|94917.8|54
1645678960000|2022-02-24 05:02:40|95017.2|94924.5|95031.3|94931.2|95037.7|94931.7|95017.2|94917.1|64
1645678970000|2022-02-24 05:02:50|95032.7|94931.9|95032.1|94917.6|95043.2|94934.2|95022.5|94917.6|70
1645678980000|2022-02-24 05:03:00|95023.8|94920.7|95023.5|94922.9|95030.6|94925.3|95013.2|94913.9|45
1645678990000|2022-02-24 05:03:10|95025.2|94921|95033.3|94926|95044.6|94944|95021.7|94920|60
1645679000000|2022-02-24 05:03:20|95031.3|94928.6|95041.5|94927.5|95043.2|94937.8|95024.8|94923.4|42
1645679010000|2022-02-24 05:03:30|95043.3|94927.6|95024.6|94924.6|95043.5|94934.4|95023|94917.6|50
1645679020000|2022-02-24 05:03:40|95024.3|94924.5|95022.9|94926.1|95033.4|94929.1|95018.9|94919.8|49
1645679030000|2022-02-24 05:03:50|95020.5|94929.1|95040.2|94944.8|95058.6|94955.4|95020.5|94923.5|61
1645679040000|2022-02-24 05:04:00|95040|94946.8|95042|94945|95048.5|94946.8|95029.7|94922.8|61
1645679050000|2022-02-24 05:04:10|95038.6|94947.7|95037.3|94947.3|95051.5|94948.6|95037.3|94932.3|64
1645679060000|2022-02-24 05:04:20|95036.4|94947.7|95037|94936.6|95048.9|94947.7|95036.4|94932.9|48
1645679070000|2022-02-24 05:04:30|95036.5|94939.5|95042.6|94947.1|95050.7|94949.8|95030.8|94932.5|41
1645679080000|2022-02-24 05:04:40|95045.2|94943.7|95050.3|94959|95058.5|94959|95039|94935.8|59
1645679090000|2022-02-24 05:04:50|95051.6|94956.6|95049.3|94957.4|95055|94959.9|95048|94949.1|51
1645679100000|2022-02-24 05:05:00|95048.4|94958.6|95047.6|94963.2|95063.8|94969|95043.2|94931|58
1645679110000|2022-02-24 05:05:10|95050.9|94958.8|95047.7|94962.5|95059.8|94962.5|95046.1|94939.8|46
1645679120000|2022-02-24 05:05:20|95053.2|94956.2|95065.7|94968.6|95071.8|94975|95052.8|94950.3|62
1645679130000|2022-02-24 05:05:30|95062.4|94973.6|95062.5|94964.6|95070.3|94974.2|95058.1|94953.1|49
1645679140000|2022-02-24 05:05:40|95059|94968.2|95059.1|94958.2|95069.2|94971.3|95057.6|94950.6|46
1645679150000|2022-02-24 05:05:50|95059.6|94958.9|95066.4|94968|95068|94972.2|95057.5|94951.3|51
1645679160000|2022-02-24 05:06:00|95068.2|94966.3|95071.9|94972.1|95079.1|94981.9|95061.1|94956.7|52
1645679170000|2022-02-24 05:06:10|95071.5|94971.7|95073.5|94983.3|95080.8|94985.1|95067.6|94965.4|56
1645679180000|2022-02-24 05:06:20|95077.5|94977.9|95082.4|94981.6|95089.1|94989.6|95077.2|94965|39
1645679190000|2022-02-24 05:06:30|95078.8|94962.8|95080.8|94981.1|95087.8|94987.8|95075.1|94962.8|32
1645679200000|2022-02-24 05:06:40|95085.2|94975.1|95093.8|94989.8|95099.1|94999.1|95085.2|94975.1|55
1645679210000|2022-02-24 05:06:50|95094.1|94990.1|95103.4|95001.4|95107.8|95007.8|95090.3|94990.1|59
1645679220000|2022-02-24 05:07:00|95098.7|95006.3|95098.4|94997.5|95109.6|95009.1|95095.1|94993.6|53
1645679230000|2022-02-24 05:07:10|95104.8|94988.8|95099.3|95007.5|95108.9|95010|95095|94987.8|50
1645679240000|2022-02-24 05:07:20|95098.6|95008.8|95101.3|95009|95110.9|95010.8|95098.6|94995.5|49
1645679250000|2022-02-24 05:07:30|95101|95009.1|95103.6|95011.3|95114.4|95013|95099.2|94996.7|52
1645679260000|2022-02-24 05:07:40|95102.4|95013|95105.4|95016|95114.8|95016.2|95100.7|94996|53
1645679270000|2022-02-24 05:07:50|95104.8|95014.5|95106.8|95018.3|95117.5|95018.3|95104.8|95004.1|43
1645679280000|2022-02-24 05:08:00|95113.5|94997.5|95136.7|95035|95137.2|95037.3|95113.5|94997.5|62
1645679290000|2022-02-24 05:08:10|95137|95035.3|95134.3|95042|95146.7|95043.9|95133.7|95032.4|62
1645679300000|2022-02-24 05:08:20|95137.2|95038.3|95147.2|95041.8|95154.6|95053.8|95136.9|95034|69
1645679310000|2022-02-24 05:08:30|95147.5|95042.1|95135.6|95036|95152.7|95049.9|95135.6|95028.1|62
1645679320000|2022-02-24 05:08:40|95135.4|95033.4|95145.1|95041.4|95152|95050.7|95132.9|95026.9|56
1645679330000|2022-02-24 05:08:50|95145.4|95041.7|95142.5|95043.3|95153|95051.3|95137.6|95037|52
1645679340000|2022-02-24 05:09:00|95143.3|95042.3|95121.6|95026.3|95143.3|95042.3|95120.8|95018.5|56
1645679350000|2022-02-24 05:09:10|95126.3|95022.3|95132.5|95036.9|95137.4|95039.7|95119.3|95014.2|47
1645679360000|2022-02-24 05:09:20|95133.3|95035.9|95147.5|95058.4|95152.8|95072.1|95120.2|95015.1|58
1645679370000|2022-02-24 05:09:30|95150.2|95063.8|95122.9|95036.1|95150.2|95068.6|95122.9|95036.1|57
1645679380000|2022-02-24 05:09:40|95128.6|95041.2|95110.4|95025.2|95130.7|95057.5|95107.2|95022.5|59
1645679390000|2022-02-24 05:09:50|95109.4|95024.6|95110.8|95027.8|95114.6|95038|95102|95017.8|60
1645679400000|2022-02-24 05:10:00|95114.8|95028.1|95113.2|95029|95119.2|95046.6|95106.2|95021.4|54
1645679410000|2022-02-24 05:10:10|95116.9|95032.2|95112.5|95032.9|95124.4|95045.1|95105.7|95026.1|61
1645679420000|2022-02-24 05:10:20|95111|95032.2|95115.5|95035.3|95125.5|95059.4|95110.5|95032|53
1645679430000|2022-02-24 05:10:30|95115.4|95035.1|95102.7|95026.5|95155.9|95044|95096.6|95021|58
1645679440000|2022-02-24 05:10:40|95106.7|95028.1|95104.6|95025|95110|95033.5|95096.8|95022|38
1645679450000|2022-02-24 05:10:50|95099.8|95024.6|95103.4|95029.4|95109.9|95035.4|95097.9|95024.1|48
1645679460000|2022-02-24 05:11:00|95100.2|95027.8|95101.6|95029.8|95110.1|95029.8|95099.6|95026.1|34
1645679470000|2022-02-24 05:11:10|95101.1|95029.4|95109.2|95034.9|95119.8|95043.6|95099.7|95027.4|54
1645679480000|2022-02-24 05:11:20|95107.4|95032.2|95103.1|95033.1|95113.7|95034|95103.1|95028.8|49
1645679490000|2022-02-24 05:11:30|95102.1|95033.4|95103.7|95036.3|95119.4|95044.1|95102.1|95032.1|55
1645679500000|2022-02-24 05:11:40|95103.4|95036.2|95116.5|95050.4|95121.6|95050.4|95103|95035.4|53
1645679510000|2022-02-24 05:11:50|95116.4|95050.1|95114.7|95044.6|95157.7|95051.6|95107.9|95041.3|35
1645679520000|2022-02-24 05:12:00|95122.1|95042.6|95116.6|95049.4|95123.6|95054.5|95113.3|95042.6|62
1645679530000|2022-02-24 05:12:10|95117.7|95050.3|95123.5|95058.5|95140.3|95070.1|95117.5|95050.3|38
1645679540000|2022-02-24 05:12:20|95128.1|95059.3|95122.9|95060.4|95135|95067.1|95122.9|95058.9|39
1645679550000|2022-02-24 05:12:30|95122.6|95060.7|95115.6|95054.3|95164.5|95061.6|95114.2|95052.6|26
1645679560000|2022-02-24 05:12:40|95114.5|95053.3|95112.6|95052.4|95134.3|95064.4|95112.4|95051.3|26
1645679570000|2022-02-24 05:12:50|95115|95055.2|95107.3|95046.3|95132.7|95055.2|95106.1|95045.2|42
1645679580000|2022-02-24 05:13:00|95107|95046|95110|95048.1|95154.9|95054|95103.6|95042.5|33
1645679590000|2022-02-24 05:13:10|95111.9|95049.9|95093|95030.5|95155.1|95054|95089.3|95028.1|39
1645679600000|2022-02-24 05:13:20|95089.4|95028.2|95095.5|95036.4|95101|95041.2|95087.4|95025.5|46
1645679610000|2022-02-24 05:13:30|95099.5|95040.9|95097|95035.2|95144.7|95044.6|95093.8|95032.5|30
1645679620000|2022-02-24 05:13:40|95096.8|95035.5|95109|95042.9|95147.5|95052.3|95096.5|95031.5|36
1645679630000|2022-02-24 05:13:50|95113.5|95046.8|95107.6|95045.1|95113.5|95049|95099.6|95038.5|52
1645679640000|2022-02-24 05:14:00|95106.6|95044.4|95115.8|95041.8|95115.8|95045.6|95096.4|95035.5|39
1645679650000|2022-02-24 05:14:10|95099|95037.4|95100.3|95040.3|95118|95044.7|95091.3|95030.1|48
1645679660000|2022-02-24 05:14:20|95096.5|95037.3|95089.3|95029.4|95114|95043.2|95085.6|95024.5|40
1645679670000|2022-02-24 05:14:30|95086.7|95026.2|95082.5|95022.2|95103.8|95038|95078.8|95018.3|54
1645679680000|2022-02-24 05:14:40|95089.2|95026.3|95082|95020.9|95095.1|95030|95079.8|95018.7|39
1645679690000|2022-02-24 05:14:50|95081.7|95020.6|95087.4|95037.4|95095.2|95045.2|95081.7|95019.7|37
1645679700000|2022-02-24 05:15:00|95087.6|95037.6|95079.5|95020.2|95115.5|95052.3|95079.5|95019.5|37
1645679710000|2022-02-24 05:15:10|95079.3|95017.8|95083.8|95017.8|95088.9|95034.5|95077.8|95010.7|44
1645679720000|2022-02-24 05:15:20|95074.5|95013.4|95087.3|95033.1|95090.4|95038.1|95070.2|95009.1|47
1645679730000|2022-02-24 05:15:30|95079.9|95026.7|95084.7|95027.6|95101.1|95042|95076.8|95017.4|62
1645679740000|2022-02-24 05:15:40|95082.9|95023.5|95081.6|95019.9|95103.5|95035.2|95075.3|95014.2|37
1645679750000|2022-02-24 05:15:50|95083.2|95020.7|95081.6|95020.5|95115.5|95050.8|95081.2|95020.1|28
1645679760000|2022-02-24 05:16:00|95082|95020.9|95081.8|95020.4|95098.2|95035.4|95081|95019.7|42
1645679770000|2022-02-24 05:16:10|95082.6|95018.8|95086.2|95025.1|95107.3|95050.9|95075.7|94991.3|38
1645679780000|2022-02-24 05:16:20|95095.1|95045.1|95087.3|95026|95098.2|95045.1|95086.5|95025.2|34
1645679790000|2022-02-24 05:16:30|95087.2|95025.9|95091.6|95033.6|95105.4|95034.9|95077.8|95016.7|48
1645679800000|2022-02-24 05:16:40|95087.2|95027.7|95082.4|95026|95094.8|95036.4|95081.2|95018.5|54
1645679810000|2022-02-24 05:16:50|95082.6|95026.1|95078.2|95014.7|95091.8|95033.9|95066|95005|59
1645679820000|2022-02-24 05:17:00|95077.9|95017|95068.6|95007.4|95083.9|95020.7|95068.6|95007.4|42
1645679830000|2022-02-24 05:17:10|95067.7|95006.7|95076.5|95015.5|95113.2|95027|95067.7|95003.5|45
1645679840000|2022-02-24 05:17:20|95076.3|95015.2|95077.1|95015.3|95094.6|95025.1|95071.9|95009.5|40
1645679850000|2022-02-24 05:17:30|95081.5|95016.6|95072.5|95008.7|95081.5|95016.6|95060.9|94999.9|54
1645679860000|2022-02-24 05:17:40|95067|95004.3|95071.1|95015.4|95083|95015.7|95064.8|95003|42
1645679870000|2022-02-24 05:17:50|95069.9|95011.6|95074.6|95014.4|95083.4|95021.3|95065.5|95006.9|45
1645679880000|2022-02-24 05:18:00|95076.4|95014.2|95087.7|95022.9|95103.1|95023|95072|95010.8|44
1645679890000|2022-02-24 05:18:10|95094.2|95020|95086.4|95022.6|95102.5|95029.5|95083.8|95016.9|32
1645679900000|2022-02-24 05:18:20|95088.6|95029.3|95096.3|95029.8|95097.6|95031.6|95085.2|95022|27
1645679910000|2022-02-24 05:18:30|95095.6|95031.6|95093|95028.6|95097|95032.1|95088.1|95025.8|28
1645679920000|2022-02-24 05:18:40|95091.8|95028.1|95088.2|95026.9|95107.3|95032.2|95082.4|95021.4|23
1645679930000|2022-02-24 05:18:50|95088.7|95026.8|95088.1|95025.8|95097.1|95031|95080.2|95022.6|34
1645679940000|2022-02-24 05:19:00|95086.9|95025.3|95086|95024.9|95103.4|95026.9|95085.1|95017.8|24
1645679950000|2022-02-24 05:19:10|95086.4|95025.3|95089.7|95023|95097|95029.9|95085.2|95020.3|30
1645679960000|2022-02-24 05:19:20|95090.8|95022.6|95086.3|95025.1|95106.4|95032.8|95083.2|95019.7|36
1645679970000|2022-02-24 05:19:30|95086.8|95025.5|95093.6|95032.5|95106.4|95033.1|95084.7|95020.2|27
1645679980000|2022-02-24 05:19:40|95098.4|95029.8|95092.3|95031.2|95103.2|95039.9|95084.2|95027.9|27
1645679990000|2022-02-24 05:19:50|95092.2|95031.1|95088.6|95028|95103.9|95039.3|95086.8|95023.2|30
1645680000000|2022-02-24 05:20:00|95087.3|95026.5|95083.1|95021.3|95097.1|95034.1|95078|95021.3|33
1645680010000|2022-02-24 05:20:10|95083.8|95021|95090.1|95027.2|95111.8|95029.4|95081.7|95021|30
1645680020000|2022-02-24 05:20:20|95088.8|95027.7|95102|95037.4|95102|95037.4|95084.2|95026.4|41
1645680030000|2022-02-24 05:20:30|95102.9|95036.7|95102.1|95040.1|95110|95042.9|95095.9|95034|46
1645680040000|2022-02-24 05:20:40|95101.1|95037.5|95086.5|95025.4|95104|95039.1|95086.5|95025.4|36
1645680050000|2022-02-24 05:20:50|95086.6|95025.5|95083.2|95021.1|95092.9|95028.7|95078.3|95017|43
1645680060000|2022-02-24 05:21:00|95081.9|95019.2|95098.8|95013.7|95098.8|95027.5|95071.4|95009.6|50
1645680070000|2022-02-24 05:21:10|95076.1|95015|95085.4|95021.8|95090.4|95023.9|95075.4|95014.3|37
1645680080000|2022-02-24 05:21:20|95087.2|95021.5|95078.5|95019.9|95092.1|95026.2|95074|95012.7|46
1645680090000|2022-02-24 05:21:30|95078|95019.7|95077.4|95016.3|95088.1|95030.8|95076|95015.1|47
1645680100000|2022-02-24 05:21:40|95072.7|95011.6|95080|95015.9|95080|95017.7|95061.9|95000.9|51
1645680110000|2022-02-24 05:21:50|95080.3|95016.3|95075.2|95011.9|95082.5|95019.5|95072|95011.9|42
1645680120000|2022-02-24 05:22:00|95074.1|95011.1|95078.4|95013.6|95082.4|95016.5|95072.1|95009.8|47
1645680130000|2022-02-24 05:22:10|95084.4|95015.1|95083.8|95015.2|95116.3|95015.6|95069.9|95007.3|36
1645680140000|2022-02-24 05:22:20|95083.5|95011.8|95083.2|95020.2|95093.9|95020.2|95068.5|95007.3|31
1645680150000|2022-02-24 05:22:30|95082.8|95020.5|95076.2|95017.2|95086.4|95026.5|95075.3|95015.1|41
1645680160000|2022-02-24 05:22:40|95087.2|95027.8|95097.2|95037.6|95104.8|95038.7|95077.9|95016.2|42
1645680170000|2022-02-24 05:22:50|95098.9|95041.2|95096.9|95035.4|95110.7|95043.1|95092.9|95032.3|50
1645680180000|2022-02-24 05:23:00|95097.8|95035.8|95088.8|95027.7|95122|95043.8|95088.6|95018|43
1645680190000|2022-02-24 05:23:10|95096.1|95033.9|95086.9|95031.5|95100.3|95036|95086.9|95027.3|34
1645680200000|2022-02-24 05:23:20|95118.1|95024.9|95084.9|95025.9|95118.1|95032|95075.8|95014.7|40
1645680210000|2022-02-24 05:23:30|95084|95026.2|95084|95025.6|95091|95028.1|95077.6|95016.5|36
1645680220000|2022-02-24 05:23:40|95084.2|95025.8|95080.8|95019.7|95129.4|95029.1|95079.1|95018|29
1645680230000|2022-02-24 05:23:50|95097.7|95024.3|95091|95026.2|95099.6|95034.6|95079.2|95021.2|43
1645680240000|2022-02-24 05:24:00|95089.5|95027|95064.8|95003.8|95090.3|95027|95064.8|95003.8|47
1645680250000|2022-02-24 05:24:10|95065|95004|95066.8|95003.9|95072.9|95009.2|95061.6|94999.9|51
1645680260000|2022-02-24 05:24:20|95072.7|95001.2|95062.7|94999.5|95076.7|95011.3|95060.1|94999.1|35
1645680270000|2022-02-24 05:24:30|95062.2|94999.4|95052.8|94996|95070.3|95001.1|95050.5|94988.1|41
1645680280000|2022-02-24 05:24:40|95053.5|94999|95051|94990.8|95096.4|94999|95046.5|94982.4|34
1645680290000|2022-02-24 05:24:50|95053.8|94993.1|95051.2|94995|95057.9|94998.2|95045.8|94984.6|48
1645680300000|2022-02-24 05:25:00|95050.7|94993.4|95054.6|94997.7|95088.7|95004.5|95050.6|94971.2|44
1645680310000|2022-02-24 05:25:10|95055|94997.8|95082.3|95025.1|95085.1|95027|95053.9|94996.4|65
1645680320000|2022-02-24 05:25:20|95083.6|95024.6|95085.6|95021.7|95103.1|95024.6|95078.2|95016.2|56
1645680330000|2022-02-24 05:25:30|95085.8|95021.6|95086|95024.9|95093.5|95027.3|95081.9|95020.6|37
1645680340000|2022-02-24 05:25:40|95086.3|95025.2|95090|95025.4|95096.9|95031.6|95086.3|95023.1|42
1645680350000|2022-02-24 05:25:50|95093.9|95026.2|95087.1|95027.7|95096.3|95030|95087|95025.2|57
1645680360000|2022-02-24 05:26:00|95088.4|95026.9|95076.5|95018.2|95091.5|95028.9|95075.3|95014.7|56
1645680370000|2022-02-24 05:26:10|95077.7|95018.4|95066.6|95005.4|95078|95018.4|95066.1|95004.4|55
1645680380000|2022-02-24 05:26:20|95065.9|95004.9|95071.1|95010|95077.7|95014.9|95065.8|95004.8|44
1645680390000|2022-02-24 05:26:30|95073.8|95013.2|95127|95028.1|95127|95034.7|95068.8|95006.7|57
1645680400000|2022-02-24 05:26:40|95133.6|95025.5|95100|95035.1|95133.6|95038.8|95084.9|95016.4|63
1645680410000|2022-02-24 05:26:50|95099.6|95032.3|95096.1|95032.7|95105.1|95036.7|95095.6|95027.3|43
1645680420000|2022-02-24 05:27:00|95096.2|95032.8|95109.1|95043.9|95115.3|95048.9|95095.7|95029.7|52
1645680430000|2022-02-24 05:27:10|95109.5|95047.4|95109.6|95048.5|95117.8|95049.2|95109.2|95036.1|23
1645680440000|2022-02-24 05:27:20|95109.5|95048.4|95096.8|95034.5|95110.6|95048.4|95094.7|95020.9|37
1645680450000|2022-02-24 05:27:30|95096.5|95035.4|95097.1|95032.6|95099.2|95035.4|95095.4|95029.9|31
1645680460000|2022-02-24 05:27:40|95096.7|95031.7|95103.7|95041.7|95134.8|95041.7|95096.5|95020.7|32
1645680470000|2022-02-24 05:27:50|95104.1|95042|95107.6|95037.4|95111.9|95043.5|95101.6|95028.5|27
1645680480000|2022-02-24 05:28:00|95104.5|95042.5|95099|95034|95121.3|95046.9|95099|95009|46
1645680490000|2022-02-24 05:28:10|95099.6|95038.5|95093.5|95030.6|95100.7|95039.3|95092.8|95028|49
1645680500000|2022-02-24 05:28:20|95094|95032.9|95094.8|95032.8|95097.8|95032.9|95093.1|95027|37
1645680510000|2022-02-24 05:28:30|95094.5|95032.4|95101.5|95037.3|95105.8|95039.9|95094|95027.3|38
1645680520000|2022-02-24 05:28:40|95102.3|95038.8|95087.7|95023.1|95102.3|95039.5|95077.1|95010.8|59
1645680530000|2022-02-24 05:28:50|95088.7|95024.9|95086.3|95022|95092.5|95028.2|95082.9|95017.2|46
1645680540000|2022-02-24 05:29:00|95088.9|95023.3|95084.7|95023.6|95091.8|95025.9|95078.3|95009.7|49
1645680550000|2022-02-24 05:29:10|95085.2|95024.1|95086.6|95021.3|95089.3|95027|95082.8|95017.9|47
1645680560000|2022-02-24 05:29:20|95086.2|95021|95093.9|95032.8|95097.6|95033.7|95084.8|95017.2|36
1645680570000|2022-02-24 05:29:30|95094.3|95033.2|95091|95026.3|95096.4|95034.2|95089.1|95025.7|37
1645680580000|2022-02-24 05:29:40|95089.8|95028.4|95091.9|95029.6|95094.2|95029.6|95089.4|95022.5|49
1645680590000|2022-02-24 05:29:50|95093.7|95028.8|95096.2|95033.2|95109.6|95035.6|95090.2|95019.5|39
1645680600000|2022-02-24 05:30:00|95096.3|95033.3|95098.6|95035.1|95103.2|95035.2|95089.4|95013.6|47
1645680610000|2022-02-24 05:30:10|95098.3|95036.1|95100.8|95032.4|95105.3|95042.3|95087.5|95028.9|53
1645680620000|2022-02-24 05:30:20|95099.1|95037.4|95105.6|95044.5|95123.5|95046.1|95095.2|95032.4|39
1645680630000|2022-02-24 05:30:30|95105.2|95044.1|95112.1|95035.2|95112.1|95044.3|95085|95032.2|33
1645680640000|2022-02-24 05:30:40|95120.1|95029.7|95101.2|95042.9|95120.1|95044.4|95089.2|95029.7|48
1645680650000|2022-02-24 05:30:50|95103.9|95047.7|95109.3|95050.1|95113.3|95050.9|95101.4|95044.5|56
1645680660000|2022-02-24 05:31:00|95111.6|95050|95128.7|95067.4|95162.9|95068.7|95105.7|95046.9|54
1645680670000|2022-02-24 05:31:10|95129.1|95067.6|95132.9|95071.8|95137.3|95073.6|95118.7|95059.1|48
1645680680000|2022-02-24 05:31:20|95132.5|95071.4|95132.1|95065.8|95147|95071.8|95128.7|95051|38
1645680690000|2022-02-24 05:31:30|95132|95070.9|95128.6|95067.5|95132.5|95071.4|95127.2|95063.1|36
1645680700000|2022-02-24 05:31:40|95129.1|95068|95137.1|95076|95171.3|95076|95122.5|95049|41
1645680710000|2022-02-24 05:31:50|95130.6|95072.6|95130.9|95069.3|95139.1|95074.2|95130.4|95062.9|40
1645680720000|2022-02-24 05:32:00|95131.4|95068.6|95134.9|95073.4|95136|95074|95121.4|95062.5|52
1645680730000|2022-02-24 05:32:10|95135.5|95074.2|95131.7|95070.3|95139.1|95076|95128|95068.6|62
1645680740000|2022-02-24 05:32:20|95132|95069.9|95133.3|95072.2|95133.8|95072.2|95124.8|95063.7|47
1645680750000|2022-02-24 05:32:30|95133.4|95072.3|95115.9|95054.4|95133.4|95072.3|95114.5|95053.3|41
1645680760000|2022-02-24 05:32:40|95117.9|95052.8|95111.2|95049.9|95123.1|95064.8|95109.5|95046.8|54
1645680770000|2022-02-24 05:32:50|95109.2|95048.4|95110.5|95046.6|95125.1|95059.2|95107.4|95031.3|39
1645680780000|2022-02-24 05:33:00|95109.8|95048|95113.4|95047.7|95127.4|95071.4|95107.4|95036.6|37
1645680790000|2022-02-24 05:33:10|95112.3|95050.1|95122.3|95069|95129.1|95069|95110.9|95021.3|36
1645680800000|2022-02-24 05:33:20|95121.1|95067.9|95127.1|95066.6|95130.3|95072.4|95115.4|95053.1|46
1645680810000|2022-02-24 05:33:30|95126.5|95068.1|95118.8|95057.5|95127.3|95068.1|95116|95054.8|40
1645680820000|2022-02-24 05:33:40|95118.7|95057.4|95120.9|95058.5|95124.6|95067.3|95117.9|95054.1|33
1645680830000|2022-02-24 05:33:50|95121.2|95057.2|95119.4|95057.8|95126.7|95071.5|95118.4|95053.2|35
1645680840000|2022-02-24 05:34:00|95118.4|95057.2|95117.5|95057.2|95127.1|95066.2|95116.4|95053.3|27
1645680850000|2022-02-24 05:34:10|95117.8|95057.4|95114.2|95055|95119|95061.4|95114.2|95050.1|36
1645680860000|2022-02-24 05:34:20|95116.7|95058.4|95114.8|95054.7|95129.2|95058.4|95111.3|95025.5|35
1645680870000|2022-02-24 05:34:30|95115|95054.1|95108.3|95054.8|95145.9|95066.3|95101.6|95040.8|33
1645680880000|2022-02-24 05:34:40|95109|95054.2|95120.3|95052.2|95121.9|95071.7|95109|95046.4|39
1645680890000|2022-02-24 05:34:50|95119.2|95049.6|95116.1|95051.6|95129.2|95070.7|95111.1|95021.1|27
1645680900000|2022-02-24 05:35:00|95115.6|95053.5|95110.2|95049.1|95118.6|95067.7|95110.2|95049.1|38
1645680910000|2022-02-24 05:35:10|95110.5|95049.4|95119.6|95021.1|95120.1|95060.3|95108.4|95021.1|15
1645680920000|2022-02-24 05:35:20|95116.6|95060.2|95109.6|95052.5|95122.1|95060.3|95107.9|95043|27
1645680930000|2022-02-24 05:35:30|95111.1|95057.7|95108.7|95055.6|95118.4|95064.5|95108|95043.4|41
1645680940000|2022-02-24 05:35:40|95107.3|95051.7|95100.2|95043.9|95107.3|95052.5|95098.2|95038|41
1645680950000|2022-02-24 05:35:50|95101.7|95044.9|95098|95036.7|95101.7|95044.9|95094.6|95033.3|34
1645680960000|2022-02-24 05:36:00|95098.3|95036.9|95096|95041|95100.8|95041|95095.6|95035.5|20
1645680970000|2022-02-24 05:36:10|95099.4|95039.1|95095.1|95037.3|95106.7|95046.1|95094.3|95012.9|40
1645680980000|2022-02-24 05:36:20|95096|95035.7|95105.8|95044.5|95107.7|95045.6|95096|95035.7|24
1645680990000|2022-02-24 05:36:30|95105.7|95044.6|95121.7|95057.2|95121.7|95058.6|95105.3|95044.6|38
1645681000000|2022-02-24 05:36:40|95121.4|95056.9|95120.8|95063|95123.7|95063.3|95103|95049.6|32
1645681010000|2022-02-24 05:36:50|95122.8|95060.1|95123.5|95059.9|95128.7|95063.1|95111.6|95059|41
1645681020000|2022-02-24 05:37:00|95122.8|95059.7|95120.1|95059|95130.9|95069.4|95111.2|95058.2|49
1645681030000|2022-02-24 05:37:10|95119.9|95058.8|95116.1|95057.2|95122.6|95061.1|95110.5|95054.1|46
1645681040000|2022-02-24 05:37:20|95120.6|95056.1|95125.2|95067.2|95127.3|95068.4|95114|95056.1|39
1645681050000|2022-02-24 05:37:30|95128.1|95067.9|95136|95079.2|95141.3|95080.4|95121.8|95063.3|61
1645681060000|2022-02-24 05:37:40|95135.9|95078.8|95158.6|95097.5|95158.6|95097.5|95135.5|95077.7|58
1645681070000|2022-02-24 05:37:50|95152|95096.3|95155.5|95098.9|95164.2|95102.9|95151.8|95096.3|49
1645681080000|2022-02-24 05:38:00|95155.7|95099.3|95160.7|95096.5|95162.6|95101.3|95154.9|95095.2|45
1645681090000|2022-02-24 05:38:10|95155.5|95096.8|95160.5|95101.2|95166.1|95102.4|95152.4|95077.8|49
1645681100000|2022-02-24 05:38:20|95160.3|95101.5|95188.9|95116|95188.9|95121.7|95157.4|95100.4|50
1645681110000|2022-02-24 05:38:30|95178.6|95120|95180.4|95116.4|95186.8|95121.6|95172.7|95113.6|54
1645681120000|2022-02-24 05:38:40|95180|95116|95181.2|95121.4|95183.7|95121.4|95171.4|95111.1|49
1645681130000|2022-02-24 05:38:50|95181|95121.7|95172.8|95112.6|95182.3|95122|95170|95099.6|38
1645681140000|2022-02-24 05:39:00|95176.1|95115|95173.6|95113.8|95176.1|95115|95165.8|95084.8|35
1645681150000|2022-02-24 05:39:10|95169.9|95113.2|95185.3|95123.7|95187.2|95124|95169.9|95111.2|47
1645681160000|2022-02-24 05:39:20|95185|95123.8|95184.2|95124.1|95187|95125.2|95175.2|95093|53
1645681170000|2022-02-24 05:39:30|95185.2|95125.3|95193.1|95132.4|95193.7|95132.4|95181.1|95120.7|50
1645681180000|2022-02-24 05:39:40|95193.7|95132.6|95198.2|95140.1|95203.3|95140.8|95189.9|95130|49
1645681190000|2022-02-24 05:39:50|95198.4|95140.3|95220.7|95150|95224.3|95156.3|95198.1|95140.3|51
1645681200000|2022-02-24 05:40:00|95219.1|95154.4|95208.4|95145.9|95231|95155|95205.7|95142|46
1645681210000|2022-02-24 05:40:10|95208.7|95145.5|95212.2|95148.1|95215.3|95151.8|95208|95143.6|43
1645681220000|2022-02-24 05:40:20|95214.3|95148.4|95201.5|95138.5|95214.3|95150.5|95194.7|95131.8|44
1645681230000|2022-02-24 05:40:30|95201.1|95137.8|95199.1|95136.5|95201.3|95143.2|95197|95133.7|27
1645681240000|2022-02-24 05:40:40|95199.6|95136|95201.5|95147.6|95207.2|95148.6|95195.6|95133.8|31
1645681250000|2022-02-24 05:40:50|95200.5|95144.3|95179.3|95115.4|95200.5|95144.3|95177.1|95113.6|58
1645681260000|2022-02-24 05:41:00|95177.6|95115|95190.3|95122.7|95192|95128.8|95177.6|95115|42
1645681270000|2022-02-24 05:41:10|95186|95122.6|95178.3|95116.8|95187.9|95130.9|95178.3|95114.3|44
1645681280000|2022-02-24 05:41:20|95183.4|95117.8|95183.7|95124.8|95187.1|95131.1|95179|95114.3|32
1645681290000|2022-02-24 05:41:30|95182.3|95119.2|95180.9|95127.2|95192|95132.2|95177.7|95093.5|40
1645681300000|2022-02-24 05:41:40|95181.3|95127.5|95178.3|95113.9|95184.4|95128.7|95177.6|95112.9|27
1645681310000|2022-02-24 05:41:50|95172.3|95116.9|95193|95128.9|95193.4|95132.6|95168.7|95113.8|39
1645681320000|2022-02-24 05:42:00|95193.4|95129.3|95190.7|95124.2|95200.5|95139.5|95189.7|95122.4|54
1645681330000|2022-02-24 05:42:10|95189.4|95124.5|95176.2|95115.2|95189.4|95128.3|95176.2|95115.2|45
1645681340000|2022-02-24 05:42:20|95175.8|95114.7|95176.4|95117.4|95182.1|95121.2|95175.8|95114.7|40
1645681350000|2022-02-24 05:42:30|95176.7|95117.5|95175.6|95117.2|95179.7|95119.3|95174.1|95112.4|34
1645681360000|2022-02-24 05:42:40|95176.5|95117.6|95172.2|95110.4|95177.6|95117.6|95167.2|95106.3|48
1645681370000|2022-02-24 05:42:50|95171.7|95110.1|95180.8|95119.1|95190.3|95120.2|95170.6|95085|36
1645681380000|2022-02-24 05:43:00|95180.6|95119.3|95179.6|95116.4|95196.3|95122.3|95177.3|95089.2|42
1645681390000|2022-02-24 05:43:10|95190|95103|95188.5|95127.6|95190|95127.6|95176.2|95103|50
1645681400000|2022-02-24 05:43:20|95191|95125.9|95198.4|95137.2|95199.7|95137.8|95174.3|95124.3|46
1645681410000|2022-02-24 05:43:30|95197.5|95133.8|95212.6|95152.1|95215|95153.5|95178.8|95128.8|40
1645681420000|2022-02-24 05:43:40|95209.7|95152|95202.2|95146.9|95216.5|95152.8|95201.1|95139.6|48
1645681430000|2022-02-24 05:43:50|95201.9|95143.6|95196.3|95139.6|95209.8|95150.6|95196.3|95123.3|42
1645681440000|2022-02-24 05:44:00|95196.5|95139.4|95180.2|95130.2|95200.5|95147.3|95180.2|95121|57
1645681450000|2022-02-24 05:44:10|95180.4|95130.4|95164|95114|95184.8|95130.5|95160.2|95099.9|66
1645681460000|2022-02-24 05:44:20|95165.2|95109.7|95162.3|95100|95168.7|95115.9|95154.3|95093.2|57
1645681470000|2022-02-24 05:44:30|95162.2|95099.9|95155.9|95101.5|95163.9|95113.9|95151.6|95090.5|52
1645681480000|2022-02-24 05:44:40|95156.5|95095.4|95158.8|95108.8|95162.4|95108.8|95156.4|95095.1|58
1645681490000|2022-02-24 05:44:50|95158.9|95108.9|95152.1|95090.5|95161.6|95111.6|95148.4|95083.3|47
1645681500000|2022-02-24 05:45:00|95151.4|95090.1|95151.7|95089.9|95154.1|95095.8|95151.4|95089.9|43
1645681510000|2022-02-24 05:45:10|95152|95094.7|95172|95106.4|95174.8|95106.4|95150.3|95089.2|38
1645681520000|2022-02-24 05:45:20|95181.1|95107.1|95164.8|95106|95181.1|95107.1|95157|95096.4|39
1645681530000|2022-02-24 05:45:30|95155.4|95094.3|95159.8|95099.2|95163.2|95104.8|95155.4|95094.3|42
1645681540000|2022-02-24 05:45:40|95159.4|95099|95153.2|95092|95159.9|95099.8|95142.2|95081.1|48
1645681550000|2022-02-24 05:45:50|95153.8|95093.5|95169.1|95108|95170.2|95109.4|95153.5|95080.3|44
1645681560000|2022-02-24 05:46:00|95169.2|95107.6|95167.2|95106.1|95169.7|95107.8|95164.5|95103.3|31
1645681570000|2022-02-24 05:46:10|95169.3|95104.5|95168.4|95107.3|95170.9|95110|95161.4|95101.8|44
1645681580000|2022-02-24 05:46:20|95168.9|95107.8|95159.5|95105|95175.3|95108.9|95159.5|95100.3|33
1645681590000|2022-02-24 05:46:30|95159.9|95103.3|95160.2|95101|95163.9|95103.6|95157.3|95098.2|35
1645681600000|2022-02-24 05:46:40|95161.2|95102.5|95154.8|95093.7|95161.2|95102.5|95144.1|95091.9|39
1645681610000|2022-02-24 05:46:50|95154.2|95093.1|95147.7|95097.7|95156.3|95099.8|95142.9|95090.5|44
1645681620000|2022-02-24 05:47:00|95151.8|95096.9|95151|95090|95159.1|95097.1|95145.5|95090|41
1645681630000|2022-02-24 05:47:10|95151.2|95090.2|95143.9|95082.6|95153|95090.3|95131.3|95071|45
1645681640000|2022-02-24 05:47:20|95133.7|95080.3|95128|95078|95147.6|95082.3|95123|95073|39
1645681650000|2022-02-24 05:47:30|95132.9|95079.9|95138|95075.9|95155.5|95079.9|95122.6|95067.5|45
1645681660000|2022-02-24 05:47:40|95137.7|95076.3|95135.5|95070.5|95140.5|95078.3|95130.3|95046.5|38
1645681670000|2022-02-24 05:47:50|95140.3|95067.3|95133.1|95071|95140.3|95072.6|95126.8|95067.3|23
1645681680000|2022-02-24 05:48:00|95132.3|95071.5|95135.7|95078.9|95135.7|95079.1|95125.6|95067.7|45
1645681690000|2022-02-24 05:48:10|95136.2|95078.2|95143.4|95087.9|95145.4|95090.5|95133.3|95071.8|42
1645681700000|2022-02-24 05:48:20|95143.9|95087.7|95142.3|95080.9|95148.6|95090.1|95140.5|95077.1|47
1645681710000|2022-02-24 05:48:30|95142.7|95080.7|95149.5|95079.7|95149.5|95087.3|95138.6|95079.7|20
1645681720000|2022-02-24 05:48:40|95142|95086|95146.8|95096.8|95153.1|95096.8|95137.5|95083.5|38
1645681730000|2022-02-24 05:48:50|95148.5|95098.5|95150.7|95093.2|95170.2|95104.5|95148.5|95071.9|41
1645681740000|2022-02-24 05:49:00|95156.4|95101.6|95144.4|95083.3|95162.4|95104.3|95143.3|95078.1|34
1645681750000|2022-02-24 05:49:10|95144.5|95083.4|95143.9|95086.9|95152.5|95097.1|95141|95070.3|45
1645681760000|2022-02-24 05:49:20|95141.9|95081.4|95141.4|95081.5|95147.3|95088.3|95132.3|95073|47
1645681770000|2022-02-24 05:49:30|95141.1|95080.8|95143.2|95082.1|95149.8|95088.1|95140.3|95075.9|34
1645681780000|2022-02-24 05:49:40|95143.6|95082.5|95146.9|95085.3|95151.3|95094.5|95143.3|95078.5|41
1645681790000|2022-02-24 05:49:50|95146.3|95089.2|95147.7|95086.6|95150.8|95091.5|95143.8|95084|40
1645681800000|2022-02-24 05:50:00|95147.3|95086.2|95148.7|95087.6|95154.5|95095.4|95146.2|95084.7|36
1645681810000|2022-02-24 05:50:10|95148.6|95089|95137.4|95077|95159.3|95092.9|95129.8|95056|52
1645681820000|2022-02-24 05:50:20|95137|95076.7|95139.1|95078|95143.5|95086.6|95136.4|95074.5|22
1645681830000|2022-02-24 05:50:30|95147.7|95075.9|95129.2|95069|95150.9|95085.4|95127.5|95066.4|40
1645681840000|2022-02-24 05:50:40|95128.5|95067.4|95135|95075.6|95135.1|95079|95128.5|95061|38
1645681850000|2022-02-24 05:50:50|95134.6|95075.3|95131.9|95074.6|95136.1|95081|95122.9|95058|45
1645681860000|2022-02-24 05:51:00|95129|95074.7|95115.9|95053.1|95129|95074.7|95114.5|95050.6|48
1645681870000|2022-02-24 05:51:10|95114.4|95050.9|95103.7|95039.7|95115.7|95054.4|95101.6|95034.7|42
1645681880000|2022-02-24 05:51:20|95102|95035.7|95102.6|95038.1|95127.4|95045|95100.8|95015.5|27
1645681890000|2022-02-24 05:51:30|95106.2|95036.9|95101.8|95035.8|95106.8|95047.5|95100.5|95035.8|32
1645681900000|2022-02-24 05:51:40|95100.6|95034.8|95097.3|95034.7|95101.6|95038.4|95079.7|95023.9|32
1645681910000|2022-02-24 05:51:50|95096.4|95033|95095.5|95029.6|95106.6|95033|95089.5|95014.4|36
1645681920000|2022-02-24 05:52:00|95093.1|95028.5|95090.7|95025.7|95106.7|95032.9|95086.3|95010|32
1645681930000|2022-02-24 05:52:10|95090|95025.4|95085.7|95021|95100.2|95030.9|95085.7|95017.5|18
1645681940000|2022-02-24 05:52:20|95085.6|95021.1|95084.9|95020.6|95096.2|95025.3|95078|95016.5|26
1645681950000|2022-02-24 05:52:30|95085.1|95021.6|95070.1|95010.3|95087|95026.6|95059.3|94994.6|53
1645681960000|2022-02-24 05:52:40|95070.3|95008.6|95068|95003.1|95075.3|95010.7|95063.3|94976.8|46
1645681970000|2022-02-24 05:52:50|95069.5|95009.9|95058.7|94995.1|95069.5|95009.9|95057.3|94993.2|40
1645681980000|2022-02-24 05:53:00|95058.6|94995.4|95058.7|94996.3|95062.6|95005.7|95053.8|94990.4|45
1645681990000|2022-02-24 05:53:10|95057.3|94993.1|95057.7|94976.3|95059.9|94994.9|95044.8|94972|35
1645682000000|2022-02-24 05:53:20|95057.4|94980.3|95047.7|94978.9|95060.2|94990|95040.7|94971.7|41
1645682010000|2022-02-24 05:53:30|95043.4|94977.6|95056.3|94990.5|95060.2|94998.1|95043.4|94977.6|35
1645682020000|2022-02-24 05:53:40|95053.8|94989.3|95047.2|94979.1|95059.7|94990.8|95045.2|94974.7|41
1645682030000|2022-02-24 05:53:50|95048.9|94984.6|95034.9|94973.9|95051.5|94984.7|95029.6|94968.5|46
1645682040000|2022-02-24 05:54:00|95035.5|94973|95026.8|94967|95044.4|94981.7|95025.2|94964.2|57
1645682050000|2022-02-24 05:54:10|95024.2|94964|95034.2|94957.5|95034.2|94965.9|95011.4|94950.4|49
1645682060000|2022-02-24 05:54:20|95036.9|94957.1|95037|94938|95038|94959.4|95016.5|94938|37
1645682070000|2022-02-24 05:54:30|95032.2|94941.4|95018.4|94956.1|95033.5|94962.1|95018.4|94941.4|24
1645682080000|2022-02-24 05:54:40|95018.2|94956.2|95020.6|94958.2|95036|94959.5|95011.2|94935|50
1645682090000|2022-02-24 05:54:50|95023.9|94960.4|95023.6|94962.6|95040.2|94965.3|95018.6|94944.9|31
1645682100000|2022-02-24 05:55:00|95023.2|94962.2|95023|94954.7|95038.5|94966.5|95018.6|94945|39
1645682110000|2022-02-24 05:55:10|95021|94955.7|95020.9|94958.4|95039|94959.7|95014.2|94936|48
1645682120000|2022-02-24 05:55:20|95019.9|94957.8|95027.2|94945.8|95039.2|94966.6|95010.1|94945.4|58
1645682130000|2022-02-24 05:55:30|95015.1|94953.5|95018.7|94956.8|95032|94959.9|95013.1|94951|48
1645682140000|2022-02-24 05:55:40|95018.4|94956.7|95023.6|94959.9|95034.8|94968.1|95016.9|94955.4|46
1645682150000|2022-02-24 05:55:50|95024.3|94960.3|95025.3|94955.7|95034.5|94975.6|95020.4|94955.5|46
1645682160000|2022-02-24 05:56:00|95024.9|94958|95015.9|94953.9|95033.8|94958|95014.8|94941.1|48
1645682170000|2022-02-24 05:56:10|95016.1|94953.8|95013.7|94948.9|95016.1|94953.9|95007.9|94944.9|47
1645682180000|2022-02-24 05:56:20|95011.1|94948.5|95016|94955|95028.8|94956.3|95010.7|94948.2|45
1645682190000|2022-02-24 05:56:30|95023.5|94950|95017|94953.7|95026.6|94959.2|95015.4|94950|33
1645682200000|2022-02-24 05:56:40|95024|94959.1|95015.6|94953.8|95027.4|94960.6|95015|94952.7|48
1645682210000|2022-02-24 05:56:50|95016.6|94952.6|95020.3|94955.4|95031|94960.6|95011.8|94946.8|33
1645682220000|2022-02-24 05:57:00|95017|94951|95049.2|94978.9|95053.6|94979|95014.6|94951|29
1645682230000|2022-02-24 05:57:10|95049.3|94979|95021|94959.1|95049.3|94979|95020.2|94945.8|48
1645682240000|2022-02-24 05:57:20|95021.3|94959.4|95043|94969|95043|94969|95019.8|94957.7|32
1645682250000|2022-02-24 05:57:30|95029.9|94967.8|95051.8|94985.3|95051.8|94985.3|95028.5|94966.8|42
1645682260000|2022-02-24 05:57:40|95050.7|94981.5|95033.3|94972.2|95053.8|94981.5|95033.2|94971.8|37
1645682270000|2022-02-24 05:57:50|95033.2|94972.1|95039.6|94973.3|95051.6|94980.9|95033.2|94971.5|45
1645682280000|2022-02-24 05:58:00|95035.3|94972.1|95035|94972.2|95048.5|94981.6|95027.5|94965.8|47
1645682290000|2022-02-24 05:58:10|95035.2|94971.4|95037.3|94980.1|95048.8|94983.7|95029.1|94967.9|44
1645682300000|2022-02-24 05:58:20|95039.2|94975.3|95036|94974|95058.4|94980.5|95035.9|94966.4|40
1645682310000|2022-02-24 05:58:30|95036.2|94974.4|95032.3|94969.5|95046.1|94974.4|95031|94967.8|45
1645682320000|2022-02-24 05:58:40|95034.3|94969.9|95035.1|94967.5|95049.5|94976.5|95034.1|94957.7|41
1645682330000|2022-02-24 05:58:50|95035.5|94968.9|95030.5|94965.5|95040.8|94974.1|95027.5|94962.3|46
1645682340000|2022-02-24 05:59:00|95030.9|94965.1|95024.7|94956|95033.3|94969.3|95016.5|94953.4|49
1645682350000|2022-02-24 05:59:10|95024.3|94956.4|95011.4|94949.2|95034.3|94957.1|95009.7|94927.5|35
1645682360000|2022-02-24 05:59:20|95014.1|94947.7|95009.7|94944.5|95016.4|94949|95008|94941.7|27
1645682370000|2022-02-24 05:59:30|95007.5|94945.5|95021.2|94957.5|95026|94959.3|95007.5|94944.1|47
1645682380000|2022-02-24 05:59:40|95020.6|94957.3|95021.2|94957|95031.7|94958.6|95019.8|94951.5|33
1645682390000|2022-02-24 05:59:50|95021.5|94957.4|95017.8|94954.4|95026.5|94958.7|95017.1|94953.3|40
1645682400000|2022-02-24 06:00:00|95019.4|94953.8|95008.5|94941|95023.9|94960|94998.3|94932.4|58
1645682410000|2022-02-24 06:00:10|95006.7|94942.1|95020.7|94956.8|95029.9|94961.2|95006.1|94942.1|46
1645682420000|2022-02-24 06:00:20|95020.2|94956.6|95013.6|94950.7|95022.7|94961.5|95011|94944|55
1645682430000|2022-02-24 06:00:30|95013.7|94950.8|95019.3|94959.4|95068|94959.6|95011.3|94943.9|39
1645682440000|2022-02-24 06:00:40|95021.6|94958.7|95027|94957.9|95057|94959.7|95013.1|94943|38
1645682450000|2022-02-24 06:00:50|95015|94955.1|95015.1|94954.5|95043|94969.9|95013.2|94949.8|40
1645682460000|2022-02-24 06:01:00|95021.7|94951|95003.4|94939.3|95031|94953.3|94999.3|94931|58
1645682470000|2022-02-24 06:01:10|95001.2|94940.1|95001.1|94940.9|95051|94946.4|94999.5|94921.3|36
1645682480000|2022-02-24 06:01:20|95003.1|94941.9|95010|94938.8|95022.8|94952|94999.8|94935.8|28
1645682490000|2022-02-24 06:01:30|95003.4|94941.3|95025.1|94920.4|95030.5|94942.3|94996.8|94907.5|30
1645682500000|2022-02-24 06:01:40|95023.1|94925.9|95016.1|94947.4|95029.7|94954.8|94999|94925.9|37
1645682510000|2022-02-24 06:01:50|95002.7|94942.2|95011.2|94956.2|95011.2|94956.8|95002.4|94937.2|43
1645682520000|2022-02-24 06:02:00|95006.7|94950.6|95014.8|94950.8|95040.6|94960.5|95005.7|94938.6|53
1645682530000|2022-02-24 06:02:10|95017|94960.8|95027|94949|95027|94960.8|95009.8|94946.2|35
1645682540000|2022-02-24 06:02:20|95012.9|94948|95013.9|94950.4|95015.2|94956|95010.5|94948|22
1645682550000|2022-02-24 06:02:30|95024.5|94958.9|95028.8|94971.8|95046.4|94974.7|95000.1|94937.7|41
1645682560000|2022-02-24 06:02:40|95015.6|94962.2|95020.9|94955.3|95040.3|94974.4|95012.6|94952|42
1645682570000|2022-02-24 06:02:50|95050|94955|95028.7|94971|95050|94973.3|95015.4|94954.6|51
1645682580000|2022-02-24 06:03:00|95028.9|94970.9|95009.9|94947.9|95038.2|94980.7|95006.1|94946.9|50
1645682590000|2022-02-24 06:03:10|95005.9|94945.9|95006.5|94946.2|95013.4|94960.3|95002.6|94943|59
1645682600000|2022-02-24 06:03:20|95006.4|94946.1|95022.2|94942.5|95032|94966.1|94995.8|94922|33
1645682610000|2022-02-24 06:03:30|95015.7|94945.9|95021.6|94947.1|95021.6|94948.4|95000.1|94937.9|43
1645682620000|2022-02-24 06:03:40|95021.7|94946.5|95014.6|94945.3|95033.6|94947.9|95000.2|94938.7|27
1645682630000|2022-02-24 06:03:50|95019.2|94944.4|95008.1|94958.1|95026.1|94964.6|95002.8|94941.9|48
1645682640000|2022-02-24 06:04:00|95009.3|94956.2|95003.5|94942.5|95013.1|94956.2|95001|94940.3|52
1645682650000|2022-02-24 06:04:10|95002|94941.9|95003|94944.5|95016|94952.6|95001.3|94939.9|45
1645682660000|2022-02-24 06:04:20|95002.6|94944.9|94999.2|94937.8|95010.6|94953|94999.2|94937.8|33
1645682670000|2022-02-24 06:04:30|94999.1|94938|94996.8|94936.8|95003.8|94941.2|94995.6|94934|49
1645682680000|2022-02-24 06:04:40|94997|94936.7|94988.5|94928|95004|94939.4|94988.3|94911|47
1645682690000|2022-02-24 06:04:50|94989|94927.4|94994|94932.7|95007|94937.3|94988.9|94918|34
1645682700000|2022-02-24 06:05:00|95003.9|94932.1|94990|94933|95004.5|94936|94980.3|94912.6|47
1645682710000|2022-02-24 06:05:10|95008.6|94902.9|94998.1|94942.5|95008.6|94950.2|94982.1|94902.9|62
1645682720000|2022-02-24 06:05:20|94999.5|94942.9|94999.1|94937.8|95008.7|94947.3|94996.6|94925.1|52
1645682730000|2022-02-24 06:05:30|95014|94925|95002.5|94942.3|95014|94943.1|94998.1|94925|32
1645682740000|2022-02-24 06:05:40|95003.5|94941.2|95018|94929|95018|94942.5|94997.5|94921.6|35
1645682750000|2022-02-24 06:05:50|95017|94928|94995.8|94935.6|95021|94943.7|94995.6|94928|39
1645682760000|2022-02-24 06:06:00|94996.5|94934.7|94995.8|94935.7|95001|94940.9|94995.6|94933.5|41
1645682770000|2022-02-24 06:06:10|94994.8|94935.4|94996.7|94937.1|95008.1|94941.8|94994.4|94932.6|37
1645682780000|2022-02-24 06:06:20|95001.7|94935.4|95005.3|94944.1|95016|94948.9|94995|94932|48
1645682790000|2022-02-24 06:06:30|95003.9|94943.6|95007.6|94948.6|95025|94952.9|95002.4|94941|52
1645682800000|2022-02-24 06:06:40|95005.7|94946.7|95001.2|94941.7|95013|94948.5|94999.5|94929|46
1645682810000|2022-02-24 06:06:50|95001.8|94940.9|94998.8|94938.4|95020.7|94941.2|94998.7|94930|22
1645682820000|2022-02-24 06:07:00|94999.5|94939|95013.3|94913.1|95013.3|94939.9|94991.2|94913.1|48
1645682830000|2022-02-24 06:07:10|94992.4|94932.1|94995.7|94935.8|95013.9|94941.8|94992.4|94932.1|31
1645682840000|2022-02-24 06:07:20|94995.1|94935.5|94995.7|94939.9|94999.5|94944.3|94994.8|94933.9|16
1645682850000|2022-02-24 06:07:30|95018|94938.6|94987.2|94924.2|95018|94944|94981.1|94920.2|42
1645682860000|2022-02-24 06:07:40|94989.2|94928.6|94993.2|94935.6|95014|94935.6|94986.4|94924|29
1645682870000|2022-02-24 06:07:50|94998|94937.9|94994.3|94941.3|95003.3|94941.3|94987.2|94928.3|31
1645682880000|2022-02-24 06:08:00|94991.5|94938|94986.3|94930|95011.3|94943.6|94985.7|94927|42
1645682890000|2022-02-24 06:08:10|94986.5|94930.1|94989.5|94929.8|94994|94940.9|94984.8|94924.2|43
1645682900000|2022-02-24 06:08:20|94990|94929.9|94991.8|94931.9|95005.2|94943.8|94989.8|94928.7|40
1645682910000|2022-02-24 06:08:30|94990.2|94930.7|94988.7|94929.3|94994|94935.4|94985.4|94925.5|41
1645682920000|2022-02-24 06:08:40|94988.5|94928.4|94987|94927.4|94992.1|94935|94986.3|94926.6|25
1645682930000|2022-02-24 06:08:50|94998.5|94940.2|94979.6|94924.7|95002.8|94947.8|94979.6|94920.6|31
1645682940000|2022-02-24 06:09:00|94979.8|94929.8|94979.1|94929.1|94984|94934|94978.6|94916.9|39
1645682950000|2022-02-24 06:09:10|94980.7|94927.8|94995.2|94913.2|94995.2|94937|94978.9|94902|53
1645682960000|2022-02-24 06:09:20|94985.4|94935.4|94978.9|94921.2|94986.2|94935.4|94974.6|94917.2|40
1645682970000|2022-02-24 06:09:30|94981.8|94916.8|94977.7|94909.2|94994.2|94937|94976|94894.1|55
1645682980000|2022-02-24 06:09:40|94977.8|94909.3|94972.3|94910|94990|94932.5|94972.2|94883.6|39
1645682990000|2022-02-24 06:09:50|94974.8|94907.1|94975.1|94876.2|94979.8|94926.4|94954.1|94870|48
1645683000000|2022-02-24 06:10:00|94955.9|94886.3|94967.8|94914.8|94968.8|94917.3|94953.3|94878.3|74
1645683010000|2022-02-24 06:10:10|94967.9|94917.9|94956.2|94893.8|94974|94917.9|94954.6|94876.3|48
1645683020000|2022-02-24 06:10:20|94955|94898.8|94974.9|94917.7|94976.1|94917.7|94954.4|94892|61
1645683030000|2022-02-24 06:10:30|94975.1|94915.7|94957|94902.1|94976.3|94917.2|94952.9|94899.6|71
1645683040000|2022-02-24 06:10:40|94956.7|94903.3|94961.3|94911.3|94979.6|94919.2|94953.5|94883|53
1645683050000|2022-02-24 06:10:50|94975.5|94879.9|94966.8|94916.8|94980|94918.5|94953.9|94879.4|30
1645683060000|2022-02-24 06:11:00|94975.5|94881.7|94960.2|94910.2|94980.1|94915|94953.4|94881.7|56
1645683070000|2022-02-24 06:11:10|94959.6|94909.6|94953|94903|94969.2|94919.2|94953|94898|38
1645683080000|2022-02-24 06:11:20|94969.5|94919.5|94982.4|94922.7|94982.4|94923.7|94952|94894|50
1645683090000|2022-02-24 06:11:30|94977.5|94918.6|94976.2|94926.2|95006.3|94934.8|94976.2|94896.4|46
1645683100000|2022-02-24 06:11:40|94976.1|94926.1|94997|94898|94997|94928.1|94969.2|94887.3|20
1645683110000|2022-02-24 06:11:50|94982.8|94887.2|94962.1|94908.3|94997|94918.3|94962.1|94887.2|25
1645683120000|2022-02-24 06:12:00|94963.1|94913.1|94965.2|94915.2|94972.4|94916.3|94962|94894.1|14
1645683130000|2022-02-24 06:12:10|94971.3|94893.8|94959.3|94900.2|94972.5|94913.4|94959|94893.3|11
1645683140000|2022-02-24 06:12:20|94969.7|94892|94980.9|94883.6|94989|94911.4|94957.7|94878.9|22
1645683150000|2022-02-24 06:12:30|94981.4|94884.1|94979.9|94901.2|94986.5|94924.1|94959|94884.1|38
1645683160000|2022-02-24 06:12:40|94986.5|94891.6|94975|94925|94986.5|94925|94964|94891.6|31
1645683170000|2022-02-24 06:12:50|94977.2|94927.2|94977.2|94927.2|94982.5|94927.2|94972|94903.5|13
1645683180000|2022-02-24 06:13:00|94981.8|94904.4|94975|94910|94981.8|94931.1|94975|94904.4|15
1645683190000|2022-02-24 06:13:10|94986.3|94905.3|94981.4|94931.4|94987.4|94931.4|94975|94905.3|19
1645683200000|2022-02-24 06:13:20|94983.1|94933.1|94984|94926.7|95001.3|94936|94982.7|94901.2|40
1645683210000|2022-02-24 06:13:30|94985.7|94924.7|94994|94922.4|94997|94933.7|94981|94915|42
1645683220000|2022-02-24 06:13:40|94995.7|94941.3|94991.2|94934.5|95002|94941.3|94985.3|94920.4|45
1645683230000|2022-02-24 06:13:50|94988.9|94933.3|94984.6|94931.1|94990.6|94933.3|94981.1|94910.3|23
1645683240000|2022-02-24 06:14:00|94987.1|94923.6|94979.6|94929.6|94989.2|94930|94974.9|94913.7|47
1645683250000|2022-02-24 06:14:10|94986.1|94936.1|94994.5|94911.4|95005|94936.1|94984.4|94902|35
1645683260000|2022-02-24 06:14:20|95001.7|94905.8|94979.8|94911.2|95003|94935.9|94979.3|94904|41
1645683270000|2022-02-24 06:14:30|94980.4|94910|94980|94908.4|94986.4|94931.1|94976.9|94907.7|45
1645683280000|2022-02-24 06:14:40|94978.4|94925.7|94984.6|94913.6|94986.1|94928.6|94975.3|94908.4|52
1645683290000|2022-02-24 06:14:50|94983.5|94913.5|94982.3|94922.4|94988|94924.4|94973.8|94909.6|60
1645683300000|2022-02-24 06:15:00|94982|94922.3|94973.9|94909.3|94984.4|94923|94967.5|94905.9|55
1645683310000|2022-02-24 06:15:10|94972.4|94918.9|94974|94902.1|94995|94920|94969.1|94892|62
1645683320000|2022-02-24 06:15:20|94974.6|94901.7|94970.3|94916.4|94982.5|94919.7|94969.8|94901.7|47
1645683330000|2022-02-24 06:15:30|94971.5|94915|94977.1|94905.3|94978.9|94918.2|94966.4|94903.4|48
1645683340000|2022-02-24 06:15:40|94977.3|94905.2|94972.9|94904|94978|94920.1|94966.9|94897.6|56
1645683350000|2022-02-24 06:15:50|94972.5|94909.1|94963|94894.5|94972.5|94910.7|94953.4|94886.1|59
1645683360000|2022-02-24 06:16:00|94963.2|94891.2|94973.5|94910.7|94974.1|94914.8|94963.2|94891.2|50
1645683370000|2022-02-24 06:16:10|94973.3|94911.1|94968.5|94901.1|94973.3|94914|94967.7|94894.7|44
1645683380000|2022-02-24 06:16:20|94969.6|94906.1|94960.1|94900.4|94972.3|94907.4|94956.1|94880.7|58
1645683390000|2022-02-24 06:16:30|94961.8|94904.9|94961.6|94903.4|94966.4|94906.5|94958.5|94896.3|47
1645683400000|2022-02-24 06:16:40|94960.3|94900.5|94964.2|94904.3|94969.9|94906.6|94958.7|94896.5|43
1645683410000|2022-02-24 06:16:50|94966.3|94898.9|94982|94883|94982|94915.8|94962.2|94883|28
1645683420000|2022-02-24 06:17:00|94962.4|94902.5|94961.5|94905|94965.3|94909.2|94959.1|94897.4|37
1645683430000|2022-02-24 06:17:10|94960.1|94900.5|94954.9|94891.2|94963.4|94908.2|94951.5|94883.9|58
1645683440000|2022-02-24 06:17:20|94955|94891.8|94959|94885|94959|94903|94948.9|94885|39
1645683450000|2022-02-24 06:17:30|94950|94889.4|94947.3|94883.7|94956.6|94896.2|94945.1|94878.9|38
1645683460000|2022-02-24 06:17:40|94945.3|94885.2|94928.7|94866.6|94948.4|94892.3|94928|94864.5|57
1645683470000|2022-02-24 06:17:50|94930.2|94865.1|94941.3|94872.2|94948.6|94880.5|94911.1|94838.2|66
1645683480000|2022-02-24 06:18:00|94940.1|94880.6|94956.6|94886.5|94961.1|94890.3|94940.1|94864|58
1645683490000|2022-02-24 06:18:10|94957|94887|94944.1|94878.2|94957|94887|94934.9|94859.2|43
1645683500000|2022-02-24 06:18:20|94943.9|94878.5|94936.7|94876.4|94946.4|94882.7|94936.5|94866.3|41
1645683510000|2022-02-24 06:18:30|94938.4|94875.4|94946.7|94882.5|94954.7|94892.3|94937.3|94869.6|55
1645683520000|2022-02-24 06:18:40|94945.3|94883.7|94965.9|94906.2|94965.9|94906.2|94944.6|94881.7|44
1645683530000|2022-02-24 06:18:50|94962.3|94905.3|94946.5|94884.2|94967.7|94905.8|94943|94876.9|56
1645683540000|2022-02-24 06:19:00|94949.7|94883.3|94942|94882.8|94952|94888.6|94941.9|94881.5|43
1645683550000|2022-02-24 06:19:10|94942.2|94881.7|94944.8|94884.8|94952.8|94889.6|94939.7|94858.6|38
1645683560000|2022-02-24 06:19:20|94940.7|94880.6|94939.3|94880.3|94951.3|94884.6|94934.3|94867|28
1645683570000|2022-02-24 06:19:30|94939.2|94880.2|94952.3|94886.4|94971.9|94898.5|94937.6|94864.7|34
1645683580000|2022-02-24 06:19:40|94953.8|94885.6|94950.1|94883.2|94966|94899.6|94945.6|94871|53
1645683590000|2022-02-24 06:19:50|94952|94881.9|94960.1|94898.2|94966.5|94900.5|94949.7|94863.7|38
1645683600000|2022-02-24 06:20:00|94959.4|94897.8|94956.5|94884.7|94961.3|94898.9|94947.3|94884.7|49
1645683610000|2022-02-24 06:20:10|94953.2|94891.3|94961.1|94895.1|94965.5|94897.1|94953.1|94887.3|53
1645683620000|2022-02-24 06:20:20|94962.5|94893.7|94982.7|94917.6|94982.7|94917.6|94958.7|94892.2|48
1645683630000|2022-02-24 06:20:30|94990.2|94910.8|94998.4|94923.7|95051.8|94935.8|94990.2|94910.8|60
1645683640000|2022-02-24 06:20:40|94998.9|94922.3|95022.9|94948|95035.8|94954.1|94994.2|94922.1|71
1645683650000|2022-02-24 06:20:50|95026.6|94949.7|95035.4|94952.6|95038.2|94961.2|95021.4|94941.5|62
1645683660000|2022-02-24 06:21:00|95027.8|94954.2|95029.9|94954.8|95044.8|94962.6|95024|94944.4|57
1645683670000|2022-02-24 06:21:10|95035.2|94954.3|95032.6|94960.9|95071.5|94977.1|95029.1|94947.5|52
1645683680000|2022-02-24 06:21:20|95030.5|94961.1|95046|94968.6|95060.3|94968.6|95023.1|94937.7|49
1645683690000|2022-02-24 06:21:30|95049.3|94965|95054.1|94967.5|95086.2|94979.6|95033.6|94952.7|51
1645683700000|2022-02-24 06:21:40|95058.2|94966.9|95051.2|94966|95091.5|94984.9|95046.4|94956.6|55
1645683710000|2022-02-24 06:21:50|95071.6|94964.7|95048.1|94977.7|95074.8|94978.2|95048.1|94958.8|56
1645683720000|2022-02-24 06:22:00|95050.8|94974.6|95062|94985.3|95071.3|94987.9|95050.4|94969|58
1645683730000|2022-02-24 06:22:10|95063.5|94983.8|95103.6|95013|95106.9|95018.4|95061.1|94982.5|61
1645683740000|2022-02-24 06:22:20|95108.4|95010.6|95111.8|95014.3|95128.6|95028.3|95102.7|95000.7|69
1645683750000|2022-02-24 06:22:30|95112.7|95012.3|95119|95013.2|95122.6|95019.2|95108|95003.6|48
1645683760000|2022-02-24 06:22:40|95114.4|95011.2|95122.6|95013.6|95132.7|95027.2|95074|94958|53
1645683770000|2022-02-24 06:22:50|95120.3|95014.2|95107.3|95002|95124.6|95021.2|95104.7|95002|54
1645683780000|2022-02-24 06:23:00|95109.2|94997.8|95125.6|95028.7|95128.2|95028.7|95086|94970|60
1645683790000|2022-02-24 06:23:10|95124.6|95030.3|95123.2|95024.8|95130.5|95038.4|95103.4|95006.6|58
1645683800000|2022-02-24 06:23:20|95125.4|95026.5|95122|95046|95132.4|95046|95116.2|95024.1|50
1645683810000|2022-02-24 06:23:30|95121.9|95046.1|95134.2|95036.1|95139.4|95053.1|95121.8|95033.3|49
1645683820000|2022-02-24 06:23:40|95127.7|95053.2|95135.1|95049.4|95145.6|95054.9|95121.3|95032|40
1645683830000|2022-02-24 06:23:50|95131.5|95057.9|95103.2|95009.2|95141.5|95058.1|95085.2|95005.6|58
1645683840000|2022-02-24 06:24:00|95122.4|95026.2|95125.3|95011.8|95142.8|95062|95083|94985.5|75
1645683850000|2022-02-24 06:24:10|95126|95010.3|95116.1|95025.2|95126|95027.5|95113.3|95004.4|63
1645683860000|2022-02-24 06:24:20|95122.2|95017.6|95116.7|95018|95127.2|95027.9|95111.3|95006.8|47
1645683870000|2022-02-24 06:24:30|95116.8|95018.1|95121.9|95023.6|95127.6|95026.8|95114.6|95011.1|57
1645683880000|2022-02-24 06:24:40|95119.6|95026.1|95129.4|95032|95136.4|95036.7|95115.9|95017.5|52
1645683890000|2022-02-24 06:24:50|95140.6|95024.6|95127.1|95035.3|95140.6|95039.5|95127.1|95019.1|43
1645683900000|2022-02-24 06:25:00|95126.6|95034.8|95129.6|95028.3|95138.9|95042|95120.5|95014|44
1645683910000|2022-02-24 06:25:10|95124.8|95034.2|95125.8|95029.3|95133.1|95036.8|95122.7|95014.2|46
1645683920000|2022-02-24 06:25:20|95126.6|95028.6|95126.6|95035.7|95141.8|95047.9|95119.3|95011.6|59
1645683930000|2022-02-24 06:25:30|95124.6|95042.2|95124.3|95036.1|95136.4|95044.4|95118.6|95024.1|50
1645683940000|2022-02-24 06:25:40|95124.6|95037.8|95127.1|95031.2|95134.3|95041.6|95114.5|95018|43
1645683950000|2022-02-24 06:25:50|95119.7|95041.5|95113.2|95027.3|95135|95044|95109.6|95012.2|52
1645683960000|2022-02-24 06:26:00|95117.5|95023|95053.8|94984.5|95124|95033.4|95044.4|94954.5|57
1645683970000|2022-02-24 06:26:10|95077.5|94987|95062|94994.1|95081.7|94996.5|95055.1|94968.7|52
1645683980000|2022-02-24 06:26:20|95064.8|94995.7|95054.9|94994.5|95107.9|95012|95049.3|94954|54
1645683990000|2022-02-24 06:26:30|95079.1|94971.4|95059.3|94992.1|95079.1|95000.7|95043|94971.4|55
1645684000000|2022-02-24 06:26:40|95051.7|94988.6|95051.3|94990.9|95065.6|94991.6|95038.9|94966.9|51
1645684010000|2022-02-24 06:26:50|95048.7|94988|95058.3|94996|95066.6|95015.6|95043.5|94978|57
1645684020000|2022-02-24 06:27:00|95064.1|94991.6|95087.8|95021.4|95094.3|95026.7|95064.1|94984.8|44
1645684030000|2022-02-24 06:27:10|95086.6|95022.9|95121.4|95054.1|95152|95057.8|95084.9|95011|54
1645684040000|2022-02-24 06:27:20|95116.8|95052.4|95093.1|95009.7|95137|95056.2|95083.4|95009.7|56
1645684050000|2022-02-24 06:27:30|95082.3|95015|95072|95006|95109.5|95018.8|95070.4|94993.5|45
1645684060000|2022-02-24 06:27:40|95075.2|95001.8|95083.5|95001.1|95083.5|95011.8|95068.2|95001.1|43
1645684070000|2022-02-24 06:27:50|95075.9|95007.6|95093.5|95043.5|95093.6|95043.6|95074.8|95007.4|46
1645684080000|2022-02-24 06:28:00|95127|95011|95089.3|95028.3|95127|95038.8|95079.5|95011|52
1645684090000|2022-02-24 06:28:10|95091.1|95029.1|95081.8|95021.5|95113.2|95029.5|95081.4|95015.4|45
1645684100000|2022-02-24 06:28:20|95085.3|95020.4|95093|95032.7|95105.7|95032.9|95084.1|95019.9|49
1645684110000|2022-02-24 06:28:30|95092.9|95032.5|95080|95021.7|95110|95032.8|95077|95018.4|46
1645684120000|2022-02-24 06:28:40|95079.1|95020.8|95076.8|95017.9|95089.4|95029.4|95076.4|95017.3|44
1645684130000|2022-02-24 06:28:50|95084.4|95018.1|95074|95013.9|95099|95029.8|95071.8|95012|49
1645684140000|2022-02-24 06:29:00|95074.5|95014.5|95077.6|95024.6|95088.9|95034.6|95074.3|95014.5|58
1645684150000|2022-02-24 06:29:10|95078.1|95024.2|95085|95020.7|95091|95025.5|95078.1|95009|42
1645684160000|2022-02-24 06:29:20|95085.8|95020.2|95096.1|95035.5|95099.8|95037.6|95075.3|95001.1|49
1645684170000|2022-02-24 06:29:30|95095.9|95035.6|95087.7|95021.9|95099.7|95035.6|95083.8|95020.2|45
1645684180000|2022-02-24 06:29:40|95084.8|95023.4|95078.5|95017.7|95093.5|95025.5|95077.4|95016.5|44
1645684190000|2022-02-24 06:29:50|95078.3|95017.8|95074|95009.7|95087.2|95022.8|95068.5|95005.5|49
1645684200000|2022-02-24 06:30:00|95073.6|95009.4|95081.2|95019.5|95081.2|95019.5|95063.3|95002.7|57
1645684210000|2022-02-24 06:30:10|95079.9|95020.4|95088.8|95025|95094.3|95025.7|95076.4|95019.3|55
1645684220000|2022-02-24 06:30:20|95091.1|95026.2|95089.4|95023.8|95096.9|95035.3|95085|95023.8|49
1645684230000|2022-02-24 06:30:30|95082.8|95024.3|95085|95022.7|95094.1|95029.2|95082.8|95003.5|47
1645684240000|2022-02-24 06:30:40|95089.1|95017.6|95097.4|95019|95098.8|95036|95089|95010.3|40
1645684250000|2022-02-24 06:30:50|95098|95035.2|95092.6|95032.2|95100.4|95037.3|95091|95026.9|54
1645684260000|2022-02-24 06:31:00|95092.9|95032.7|95090.5|95020.7|95095.1|95033.5|95084.3|95017.5|47
1645684270000|2022-02-24 06:31:10|95093|95017.9|95094.8|95032.5|95098.7|95032.5|95086.6|95017.9|52
1645684280000|2022-02-24 06:31:20|95095.2|95032.3|95086.5|95026|95098|95033.3|95080.4|95020.6|46
1645684290000|2022-02-24 06:31:30|95086.3|95025.8|95084|95023.5|95096.5|95031.1|95082.7|95018.6|27
1645684300000|2022-02-24 06:31:40|95086.3|95022.7|95087.4|95018.8|95100.9|95024.1|95079.1|94991|40
1645684310000|2022-02-24 06:31:50|95090.6|95011.5|95085.3|95022.9|95091.7|95024.2|95084.4|95009.5|22
1645684320000|2022-02-24 06:32:00|95086|95021.7|95100.4|95027.4|95116.4|95033|95084.6|94997|32
1645684330000|2022-02-24 06:32:10|95087.2|95028.7|95088.2|95027.1|95094.2|95028.7|95086.6|95024.7|41
1645684340000|2022-02-24 06:32:20|95087.6|95028|95087.2|95026.8|95089.2|95028.4|95078.8|95021.1|51
1645684350000|2022-02-24 06:32:30|95086.8|95026.3|95088|95029|95112.8|95032.1|95084.1|95026.3|38
1645684360000|2022-02-24 06:32:40|95088.5|95028.4|95087.9|95032.5|95091.9|95032.7|95087.9|95028.4|35
1645684370000|2022-02-24 06:32:50|95089.3|95032.1|95099.1|95032.5|95099.1|95035.7|95089.3|95030.5|25
1645684380000|2022-02-24 06:33:00|95099.4|95035.1|95095.1|95037.4|95112|95037.7|95092|95028.1|44
1645684390000|2022-02-24 06:33:10|95096.5|95037.6|95099|95039.3|95099.9|95039.5|95090.3|95028.4|39
1645684400000|2022-02-24 06:33:20|95107|95035.1|95097.6|95035.1|95115|95039.5|95096.2|95032|35
1645684410000|2022-02-24 06:33:30|95100.2|95033.8|95099|95030.7|95100.2|95037.7|95088.8|95025.7|35
1645684420000|2022-02-24 06:33:40|95099.8|95031.1|95103|95020.7|95115|95042.8|95091.2|95020.5|48
1645684430000|2022-02-24 06:33:50|95107.4|95017.6|95112.8|95044.3|95116.4|95044.9|95087.7|95017.6|51
1645684440000|2022-02-24 06:34:00|95097.6|95039.2|95121.1|95059.8|95124.6|95059.8|95096.7|95038.2|58
1645684450000|2022-02-24 06:34:10|95122.5|95060.3|95118.6|95064.6|95132.9|95064.6|95115.8|95055.6|51
1645684460000|2022-02-24 06:34:20|95119.2|95063.7|95122.9|95063.8|95129|95073.6|95117.9|95060.9|54
1645684470000|2022-02-24 06:34:30|95125.1|95065.5|95131.6|95081.6|95134|95082.9|95122.3|95063.1|67
1645684480000|2022-02-24 06:34:40|95146.7|95084|95157.2|95100.1|95159.4|95100.1|95136|95081.9|63
1645684490000|2022-02-24 06:34:50|95155.5|95098.9|95159|95104.8|95166.5|95104.8|95154.7|95097.2|56
1645684500000|2022-02-24 06:35:00|95159.2|95101.9|95187.5|95119.5|95202.3|95121.7|95153.3|95098.8|63
1645684510000|2022-02-24 06:35:10|95186|95121.7|95172.3|95108.2|95191.5|95121.7|95164.2|95103.1|61
1645684520000|2022-02-24 06:35:20|95171.6|95109.6|95178.6|95104.9|95181.5|95114.2|95158.8|95099.3|59
1645684530000|2022-02-24 06:35:30|95172.4|95112.3|95184.5|95122.9|95192.6|95137.1|95172.4|95112.3|64
1645684540000|2022-02-24 06:35:40|95184.8|95120.7|95187.8|95112.1|95193|95123.5|95179.8|95107|34
1645684550000|2022-02-24 06:35:50|95189.9|95109|95194.2|95133.3|95200.1|95133.3|95180.5|95109|47
1645684560000|2022-02-24 06:36:00|95192.4|95130.9|95194.9|95131.7|95194.9|95132|95186|95125.9|48
1645684570000|2022-02-24 06:36:10|95195|95132.9|95201|95143.9|95204.7|95153.4|95184.8|95124.7|50
1645684580000|2022-02-24 06:36:20|95198.5|95131|95193|95124.9|95198.5|95135.1|95178.8|95104.9|54
1645684590000|2022-02-24 06:36:30|95193.2|95125.1|95186.3|95112.8|95203.6|95136.5|95185.3|95112.8|58
1645684600000|2022-02-24 06:36:40|95186.7|95112.2|95188.7|95115.5|95195.7|95129.9|95179.8|95104.9|55
1645684610000|2022-02-24 06:36:50|95187.6|95116.8|95187.1|95122.5|95197.6|95126.7|95182|95103.4|49
1645684620000|2022-02-24 06:37:00|95193.9|95123.6|95188.8|95120.4|95196.1|95128.2|95186|95099|38
1645684630000|2022-02-24 06:37:10|95190.5|95118.4|95191.5|95130.5|95195.2|95131|95187.2|95097|47
1645684640000|2022-02-24 06:37:20|95191|95128.7|95182.5|95107.4|95201|95128.7|95176.8|95096|45
1645684650000|2022-02-24 06:37:30|95185.1|95113.3|95182.5|95107.3|95191.6|95123.6|95171.1|95098.8|67
1645684660000|2022-02-24 06:37:40|95182.4|95107.4|95185.2|95115.8|95187.5|95121.8|95173.6|95104.1|49
1645684670000|2022-02-24 06:37:50|95185.1|95116.1|95158.8|95095.6|95185.1|95120.7|95149.5|95077.2|54
1645684680000|2022-02-24 06:38:00|95161.8|95094.8|95171.4|95105.4|95186.9|95110.8|95158.5|95070.9|55
1645684690000|2022-02-24 06:38:10|95172.4|95102|95191|95141|95198.3|95142.3|95172.4|95102|59
1645684700000|2022-02-24 06:38:20|95191.8|95141.8|95196.4|95146.4|95199.1|95147.3|95190.3|95137.9|43
1645684710000|2022-02-24 06:38:30|95196.5|95146.5|95194.6|95144.6|95196.7|95146.7|95182.4|95128.1|55
1645684720000|2022-02-24 06:38:40|95195|95145|95196|95109|95209|95147.4|95184.9|95109|37
1645684730000|2022-02-24 06:38:50|95204.3|95114.2|95181|95126.3|95204.3|95134.7|95179.5|95114.2|61
1645684740000|2022-02-24 06:39:00|95179.8|95129.8|95178|95115.5|95181.2|95129.8|95170.5|95111.5|50
1645684750000|2022-02-24 06:39:10|95172.4|95114|95168.1|95118.1|95180|95123|95164.7|95096|54
1645684760000|2022-02-24 06:39:20|95169.4|95115.5|95178.9|95123.6|95184|95125.8|95165.5|95108.6|56
1645684770000|2022-02-24 06:39:30|95179.8|95122.8|95179.5|95124.7|95182.2|95127.1|95170.3|95119.6|62
1645684780000|2022-02-24 06:39:40|95179.8|95125.4|95178.8|95124.5|95180.6|95126.8|95171.6|95116.6|41
1645684790000|2022-02-24 06:39:50|95179|95123.9|95178.6|95119.3|95180|95130|95173.5|95119.1|46
1645684800000|2022-02-24 06:40:00|95179.4|95119.8|95170|95090|95183.2|95129.5|95166.7|95087.8|37
1645684810000|2022-02-24 06:40:10|95176|95109.9|95165.6|95100.5|95191|95122.6|95150.6|95071.2|53
1645684820000|2022-02-24 06:40:20|95162.4|95102.8|95168.1|95102.5|95177.8|95103.6|95161.1|95091.5|41
1645684830000|2022-02-24 06:40:30|95172.9|95100.6|95152.3|95091|95185.7|95104.8|95152.3|95076|40
1645684840000|2022-02-24 06:40:40|95151.3|95091.7|95153.8|95091.1|95164.4|95092.3|95142.6|95076.4|31
1645684850000|2022-02-24 06:40:50|95147.4|95080.1|95157.1|95095.2|95172.3|95098.1|95147.4|95080.1|47
1645684860000|2022-02-24 06:41:00|95157.5|95095.5|95167.7|95110.3|95175|95110.3|95148.1|95068.8|67
1645684870000|2022-02-24 06:41:10|95174.4|95116.5|95171.6|95121.6|95175.7|95121.7|95159|95101.8|57
1645684880000|2022-02-24 06:41:20|95175.1|95120.3|95183.3|95133.3|95185.1|95135.1|95167.7|95099.9|53
1645684890000|2022-02-24 06:41:30|95183.1|95133.1|95187.3|95137.3|95187.8|95137.8|95183.1|95133.1|45
1645684900000|2022-02-24 06:41:40|95187.4|95137.4|95169.6|95112|95187.4|95137.4|95161|95093|54
1645684910000|2022-02-24 06:41:50|95169.7|95109.1|95192.6|95142.6|95192.6|95142.6|95164.9|95109|57
1645684920000|2022-02-24 06:42:00|95192.5|95142.5|95192.1|95142.1|95198.1|95148.1|95183.5|95131|36
1645684930000|2022-02-24 06:42:10|95190.5|95140.5|95192.1|95130.2|95207.5|95157.5|95188.8|95128.7|31
1645684940000|2022-02-24 06:42:20|95191.7|95130.5|95181.6|95125.3|95198|95132|95181.6|95125.3|42
1645684950000|2022-02-24 06:42:30|95181.2|95122.7|95204.9|95145.3|95220|95150|95181.2|95122.7|44
1645684960000|2022-02-24 06:42:40|95203.3|95146.2|95214.9|95153.3|95219.7|95153.6|95202.9|95145.4|53
1645684970000|2022-02-24 06:42:50|95213.3|95151.2|95210.2|95150.2|95220.7|95159.4|95208.2|95148.2|52
1645684980000|2022-02-24 06:43:00|95203|95145.3|95204.1|95142.4|95216.2|95149.5|95199.5|95135.8|65
1645684990000|2022-02-24 06:43:10|95202.8|95141.7|95197.4|95137.4|95206.8|95141.7|95191.6|95128.9|36
1645685000000|2022-02-24 06:43:20|95198.7|95131.6|95194.7|95136.8|95204.5|95140.1|95192.4|95131.6|29
1645685010000|2022-02-24 06:43:30|95195.2|95136.2|95202.9|95140.6|95206.2|95141.2|95184.7|95109.9|38
1645685020000|2022-02-24 06:43:40|95201|95140.5|95201.7|95141.7|95206.3|95143.2|95197.5|95136.6|36
1645685030000|2022-02-24 06:43:50|95201.6|95141.6|95214.3|95153.8|95219|95154.1|95201.3|95136|40
1645685040000|2022-02-24 06:44:00|95214.1|95153.9|95208.7|95147.8|95216|95154.3|95207.6|95146|49
1645685050000|2022-02-24 06:44:10|95210.7|95145.8|95212.5|95150.8|95220.9|95152|95209.7|95138.2|27
1645685060000|2022-02-24 06:44:20|95213.3|95151.5|95211|95151.4|95223|95152.3|95211|95136|26
1645685070000|2022-02-24 06:44:30|95213|95151.1|95215.9|95147.3|95215.9|95151.6|95210.3|95147.3|31
1645685080000|2022-02-24 06:44:40|95217.5|95143.8|95208.2|95146.4|95217.5|95154.1|95199.5|95137.3|42
1645685090000|2022-02-24 06:44:50|95206.1|95145.7|95216.7|95166.7|95217.3|95167.3|95202.8|95140.5|58
1645685100000|2022-02-24 06:45:00|95216.1|95166.1|95216.2|95166.2|95219.1|95169.1|95213|95163|74
1645685110000|2022-02-24 06:45:10|95215.2|95165.2|95219.5|95169.5|95220.4|95170.4|95215.2|95165.2|75
1645685120000|2022-02-24 06:45:20|95217.4|95167.4|95219.5|95169.5|95219.5|95169.5|95214.4|95164.4|71
1645685130000|2022-02-24 06:45:30|95220.9|95170.9|95219.1|95169.1|95225.4|95175.4|95216.4|95166.4|74
1645685140000|2022-02-24 06:45:40|95218.7|95168.7|95220.1|95170.1|95225.9|95175.9|95217.3|95167.3|69
1645685150000|2022-02-24 06:45:50|95219.9|95169.9|95227.8|95164.6|95232.3|95182.3|95216.7|95163|62
1645685160000|2022-02-24 06:46:00|95227.3|95167.6|95234.8|95184.8|95240.9|95185|95227.3|95152.9|64
1645685170000|2022-02-24 06:46:10|95234.7|95184.7|95234.8|95184.8|95235.2|95185.2|95225.8|95175.8|72
1645685180000|2022-02-24 06:46:20|95235.2|95185.2|95236.3|95186.3|95236.3|95186.3|95232.8|95182.8|70
1645685190000|2022-02-24 06:46:30|95234.9|95184.9|95240.2|95187.4|95247.4|95197.4|95234.2|95173.8|66
1645685200000|2022-02-24 06:46:40|95239.3|95189.3|95244.1|95194.1|95246|95196|95236.8|95184.8|65
1645685210000|2022-02-24 06:46:50|95242.3|95192.3|95249.8|95194.5|95251|95201|95240.9|95181.2|61
1645685220000|2022-02-24 06:47:00|95249.3|95194.9|95251.6|95195.2|95252.9|95200|95247.1|95189.4|58
1645685230000|2022-02-24 06:47:10|95251.4|95191.8|95265.4|95215.4|95266.5|95216.5|95249.9|95191.8|56
1645685240000|2022-02-24 06:47:20|95265.3|95215.3|95268.8|95218.8|95272.7|95222.7|95260.2|95210.2|73
1645685250000|2022-02-24 06:47:30|95268.9|95218.9|95280|95230|95280.4|95230.4|95267.1|95217.1|54
1645685260000|2022-02-24 06:47:40|95279.8|95229.8|95279.3|95219.7|95283|95233|95273.9|95210.3|49
1645685270000|2022-02-24 06:47:50|95280.2|95219.1|95280.4|95230.4|95283|95233|95274.6|95214.7|45
1645685280000|2022-02-24 06:48:00|95280.1|95230.1|95275.7|95225.7|95280.5|95230.5|95275.7|95225.7|40
1645685290000|2022-02-24 06:48:10|95273.9|95223.9|95277.5|95227.5|95278|95240.1|95265.1|95213|45
1645685300000|2022-02-24 06:48:20|95277.6|95227.6|95279.8|95229.8|95280.4|95240|95262.8|95227.1|42
1645685310000|2022-02-24 06:48:30|95279.9|95229.9|95282.4|95232.4|95283|95233|95275.1|95215.9|44
1645685320000|2022-02-24 06:48:40|95282.7|95232.7|95282.8|95232.8|95283|95233|95281.4|95231.4|43
1645685330000|2022-02-24 06:48:50|95282.5|95232.5|95280.5|95230.5|95282.9|95232.9|95276.7|95221.3|43
1645685340000|2022-02-24 06:49:00|95280.4|95230.4|95262.1|95212.1|95280.5|95234.9|95255.8|95205.8|59
1645685350000|2022-02-24 06:49:10|95263|95213|95260.4|95210.4|95263|95213|95242.2|95192.2|67
1645685360000|2022-02-24 06:49:20|95261.3|95211.3|95267.6|95217.6|95269|95219.9|95244.6|95207.4|52
1645685370000|2022-02-24 06:49:30|95271|95216|95263.6|95213.6|95271|95216|95255.2|95196.4|61
1645685380000|2022-02-24 06:49:40|95264|95214|95264.7|95214.7|95268.6|95218.6|95262.2|95202.7|47
1645685390000|2022-02-24 06:49:50|95265.2|95215.2|95264.9|95214.9|95269.4|95216.5|95262.6|95204|56
1645685400000|2022-02-24 06:50:00|95266.6|95216.6|95272.8|95222.8|95272.9|95222.9|95266.5|95209.2|54
1645685410000|2022-02-24 06:50:10|95272.2|95222.2|95278.3|95224.2|95280.1|95229|95270.7|95204|61
1645685420000|2022-02-24 06:50:20|95278.7|95224.4|95280.7|95226.8|95287.6|95229|95273|95214.5|62
1645685430000|2022-02-24 06:50:30|95276.7|95226.7|95282.5|95226.1|95286.2|95228.9|95276.6|95223.3|49
1645685440000|2022-02-24 06:50:40|95283.9|95224.9|95277.6|95227.6|95285.1|95228.5|95269.9|95208|61
1645685450000|2022-02-24 06:50:50|95276.9|95226.9|95277|95227|95277.1|95227.1|95273.2|95223.2|46
1645685460000|2022-02-24 06:51:00|95276.5|95226.5|95273.3|95223.3|95279|95226.5|95267.3|95197.7|57
1645685470000|2022-02-24 06:51:10|95273.2|95223.2|95274|95224|95276.4|95225.5|95271.8|95220.1|34
1645685480000|2022-02-24 06:51:20|95275.5|95225.5|95310|95249.9|95318.3|95249.9|95274|95224|62
1645685490000|2022-02-24 06:51:30|95310.6|95244.7|95312.7|95250|95320.8|95259|95307.8|95243.2|52
1645685500000|2022-02-24 06:51:40|95312.5|95250.2|95310|95245.6|95327|95250.2|95305.1|95222|49
1645685510000|2022-02-24 06:51:50|95310.2|95245.7|95321.9|95247.5|95324.7|95250.2|95297.3|95238.1|57
1645685520000|2022-02-24 06:52:00|95318.3|95246.3|95301.6|95243|95353.2|95259.3|95301.6|95218.3|59
1645685530000|2022-02-24 06:52:10|95300.6|95243.1|95301.6|95246.3|95306.9|95248.8|95294.9|95230.2|38
1645685540000|2022-02-24 06:52:20|95300|95246.9|95287.3|95215.7|95307.4|95248.9|95283.1|95214.8|59
1645685550000|2022-02-24 06:52:30|95289|95217.3|95288.5|95238.5|95291.5|95241.5|95282.9|95215.2|59
1645685560000|2022-02-24 06:52:40|95288.6|95238.6|95289.3|95217.7|95300.8|95245.4|95283.8|95216.2|49
1645685570000|2022-02-24 06:52:50|95298.2|95226.6|95291.1|95226.4|95303.5|95240.1|95284.3|95217.3|32
1645685580000|2022-02-24 06:53:00|95301.9|95231.4|95288.3|95234.2|95301.9|95247.4|95285|95224.2|36
1645685590000|2022-02-24 06:53:10|95287.5|95229.5|95281|95231|95294.6|95244.6|95279.7|95219.7|53
1645685600000|2022-02-24 06:53:20|95281.6|95231.6|95280.3|95230.3|95284.8|95234.8|95279.8|95229.8|25
1645685610000|2022-02-24 06:53:30|95280.5|95230.5|95295.4|95240.6|95302.6|95245.5|95273|95211.3|37
1645685620000|2022-02-24 06:53:40|95312.3|95231.7|95305|95242.4|95321.2|95253.4|95290.7|95227.7|59
1645685630000|2022-02-24 06:53:50|95305.8|95244.3|95300.1|95239.5|95306.7|95246.7|95296.2|95236.6|40
1645685640000|2022-02-24 06:54:00|95301.1|95242.6|95295.2|95232.4|95304.9|95245.4|95290.7|95223.1|37
1645685650000|2022-02-24 06:54:10|95295.1|95233.9|95288.1|95238.1|95308|95247|95287.7|95224.6|39
1645685660000|2022-02-24 06:54:20|95288.7|95229.1|95287.5|95233.1|95298|95248|95282.7|95222.8|49
1645685670000|2022-02-24 06:54:30|95290.6|95240.6|95285.3|95227|95293.1|95243.1|95280.5|95220.9|47
1645685680000|2022-02-24 06:54:40|95280.4|95220.8|95281.2|95223.8|95300.6|95229.7|95277.5|95220.4|48
1645685690000|2022-02-24 06:54:50|95281.1|95223.4|95280|95226|95296.3|95232.6|95278.8|95221.3|47
1645685700000|2022-02-24 06:55:00|95281.6|95226.9|95273.8|95223.8|95288.9|95228|95271.1|95218.4|55
1645685710000|2022-02-24 06:55:10|95270.3|95215.3|95265.3|95205.7|95277.1|95227.1|95265.2|95205.5|48
1645685720000|2022-02-24 06:55:20|95265.2|95205.6|95274.7|95224.7|95274.7|95224.7|95264|95205|38
1645685730000|2022-02-24 06:55:30|95271.1|95218.2|95269.3|95219.3|95274.1|95224.1|95262.4|95202.8|43
1645685740000|2022-02-24 06:55:40|95274|95224|95267.4|95206|95275.2|95225.2|95261.3|95202.7|30
1645685750000|2022-02-24 06:55:50|95273.8|95203.3|95249.4|95189.8|95273.8|95221.3|95249.4|95189.8|40
1645685760000|2022-02-24 06:56:00|95268.3|95218.3|95260.6|95210.6|95277.9|95227.9|95254|95194.3|65
1645685770000|2022-02-24 06:56:10|95248.2|95184.8|95249.3|95199.3|95252.2|95201.6|95227|95169|54
1645685780000|2022-02-24 06:56:20|95244.8|95194.8|95245.6|95182.8|95253.9|95203.9|95223|95167|59
1645685790000|2022-02-24 06:56:30|95245.9|95182.7|95251|95145|95254|95187.4|95208.1|95126.3|53
1645685800000|2022-02-24 06:56:40|95205.2|95145.6|95216.8|95132.6|95252.8|95146.6|95200.7|95129.5|43
1645685810000|2022-02-24 06:56:50|95215.3|95133.2|95207.5|95125.4|95247.2|95136.6|95204.8|95110.1|62
1645685820000|2022-02-24 06:57:00|95212|95124.6|95218.5|95128.8|95224.7|95135.3|95212|95120.6|56
1645685830000|2022-02-24 06:57:10|95219.7|95128.7|95218.7|95129.3|95243.4|95143.7|95216.8|95121.6|62
1645685840000|2022-02-24 06:57:20|95218.8|95129.7|95224.5|95127.7|95230.7|95134|95213.5|95114.2|55
1645685850000|2022-02-24 06:57:30|95220.4|95130.1|95216.1|95119.3|95234.9|95130.1|95210.5|95115.4|47
1645685860000|2022-02-24 06:57:40|95216.4|95122.1|95212.2|95099.3|95220.7|95125.8|95203.3|95092.9|62
1645685870000|2022-02-24 06:57:50|95204.4|95092.2|95208.1|95095.3|95221.7|95114.2|95199.8|95092.2|63
1645685880000|2022-02-24 06:58:00|95209|95097.8|95202.4|95105.2|95209|95110|95201.3|95088.4|52
1645685890000|2022-02-24 06:58:10|95201.7|95104.7|95201.2|95103.3|95207.1|95107.9|95197.2|95094.6|51
1645685900000|2022-02-24 06:58:20|95200.4|95103.2|95198.5|95096.6|95202|95103.3|95193.2|95095.1|39
1645685910000|2022-02-24 06:58:30|95197.9|95097.9|95198.1|95098.2|95199.1|95099.2|95192.5|95091.1|58
1645685920000|2022-02-24 06:58:40|95197.1|95097.1|95179.8|95064.7|95198.6|95099.2|95165.3|95049.3|54
1645685930000|2022-02-24 06:58:50|95173.8|95057.8|95176.6|95074.6|95186.2|95083.4|95164.7|95048.7|65
1645685940000|2022-02-24 06:59:00|95176.7|95075|95178.7|95077.3|95189.8|95081.9|95168|95052|69
1645685950000|2022-02-24 06:59:10|95182.3|95082.4|95177.6|95061.6|95186|95085.6|95155.7|95039.7|53
1645685960000|2022-02-24 06:59:20|95177.4|95076|95180.7|95069.8|95181.4|95076|95157.1|95047.2|56
1645685970000|2022-02-24 06:59:30|95142.5|95026.5|95139|95023.4|95143.7|95027.7|95132.1|95016.1|53
1645685980000|2022-02-24 06:59:40|95138.8|95023.7|95136.2|95020.2|95147.8|95031.8|95136.2|95020.2|41
1645685990000|2022-02-24 06:59:50|95139.7|95023.7|95159.5|95043.5|95166.1|95050.1|95130.7|95014.7|42
1645686000000|2022-02-24 07:00:00|95163.5|95047.5|95184.6|95068.6|95189.1|95073.1|95163.5|95047.5|66
1645686010000|2022-02-24 07:00:10|95185.8|95069.8|95205.7|95089.7|95208|95092|95183.9|95067.9|62
1645686020000|2022-02-24 07:00:20|95199.9|95083.9|95175|95059|95199.9|95083.9|95173.5|95059|63
1645686030000|2022-02-24 07:00:30|95174.9|95058.9|95122.3|95039.2|95180|95064|95116.6|95025.2|75
1645686040000|2022-02-24 07:00:40|95121.9|95040.8|95117.6|95047.8|95130.2|95048.4|95113.7|95029.1|77
1645686050000|2022-02-24 07:00:50|95113.5|95050.9|95123.5|95042|95132.6|95057.1|95110|95035.5|74
1645686060000|2022-02-24 07:01:00|95125.6|95041.8|95106.4|95042.1|95125.6|95049.5|95098.4|95035.8|80
1645686070000|2022-02-24 07:01:10|95107.8|95042.6|95098.8|95038.1|95111.1|95043.1|95098.7|95033.8|78
1645686080000|2022-02-24 07:01:20|95101|95037.8|95084.4|95034.4|95101|95039.7|95084.1|94997|63
1645686090000|2022-02-24 07:01:30|95086.9|95036.9|95086.3|95010.7|95119.3|95045.4|95067|94951|69
1645686100000|2022-02-24 07:01:40|95082.7|95018.8|95086.2|95016.2|95101|95022.6|95058|94942|66
1645686110000|2022-02-24 07:01:50|95085.1|95017.1|95069.7|95003.4|95091.9|95020.6|95065.7|94963.5|53
1645686120000|2022-02-24 07:02:00|95074.4|94991.4|95074.1|94998.1|95092.7|95019.6|95069.7|94991.4|62
1645686130000|2022-02-24 07:02:10|95072.6|95007.2|95067.3|94999.3|95098.5|95014.3|95053.5|94953.2|60
1645686140000|2022-02-24 07:02:20|95065.2|95000.7|95059|95002.5|95080.6|95007|95048.9|94953|65
1645686150000|2022-02-24 07:02:30|95058.4|95002.8|95045.6|94953.5|95076.3|95008.5|95036.9|94946.4|66
1645686160000|2022-02-24 07:02:40|95041.7|94987.4|95034.3|94977.9|95053.1|94992.8|95026.8|94972.3|66
1645686170000|2022-02-24 07:02:50|95029.3|94969.6|94996.6|94946.6|95048.9|94991.7|94996.6|94946.6|70
1645686180000|2022-02-24 07:03:00|95019.6|94952.9|95021.9|94939.9|95047|94952.9|95005.4|94899|60
1645686190000|2022-02-24 07:03:10|95022.1|94940.7|95011.2|94926.5|95035.7|94946.6|95005.2|94909|63
1645686200000|2022-02-24 07:03:20|95011.5|94926.7|94990.6|94902.7|95013|94931.4|94985.8|94891.2|66
1645686210000|2022-02-24 07:03:30|94990.9|94902.6|94992.9|94914.9|95003.9|94916.1|94982.2|94897.7|63
1645686220000|2022-02-24 07:03:40|94993.1|94914.4|95006.7|94915.9|95022.1|94921.2|94991.3|94896.8|58
1645686230000|2022-02-24 07:03:50|95003.5|94915|94995|94913.9|95015.9|94927.5|94995|94910|51
1645686240000|2022-02-24 07:04:00|94994.9|94913.2|94975.5|94889.7|95009.2|94915.9|94970.7|94882.5|63
1645686250000|2022-02-24 07:04:10|94976.2|94887.8|94988|94903.9|94988.7|94908.4|94961.8|94884.1|66
1645686260000|2022-02-24 07:04:20|94984.7|94904.6|94965.2|94892.3|94986.5|94914.4|94945.1|94835.3|72
1645686270000|2022-02-24 07:04:30|94967|94893.3|94963.1|94884.6|94972.8|94899.6|94960.1|94877.1|64
1645686280000|2022-02-24 07:04:40|94965.1|94881.9|94969|94893.5|94973.1|94900.3|94959.6|94848.4|64
1645686290000|2022-02-24 07:04:50|94969.4|94894.7|95000|94905.5|95011.6|94928.8|94969.4|94867.5|78
1645686300000|2022-02-24 07:05:00|94993.6|94917.9|94974.8|94915.4|95004.9|94929.6|94974.8|94900.8|65
1645686310000|2022-02-24 07:05:10|94984.2|94916.6|95009.5|94937.7|95016.4|94943.9|94984.2|94896.8|70
1645686320000|2022-02-24 07:05:20|95009.9|94935.8|95015.4|94949.1|95038|94953.9|95009.9|94917.9|70
1645686330000|2022-02-24 07:05:30|95018.1|94951.9|95066.7|95004.1|95068.1|95004.1|95017.2|94951.9|80
1645686340000|2022-02-24 07:05:40|95065.3|94988.3|95085.9|94969.9|95085.9|95003.6|95037.6|94964.9|77
1645686350000|2022-02-24 07:05:50|95075.5|94994.6|95071.2|95005.5|95078.6|95016.8|95065.3|94953.5|60
1645686360000|2022-02-24 07:06:00|95069.2|95005|95047.9|94979.8|95071.6|95011.5|95039.3|94947.6|76
1645686370000|2022-02-24 07:06:10|95048|94980.3|95032.4|94960.5|95048|94980.3|95029.5|94956.6|70
1645686380000|2022-02-24 07:06:20|95032.9|94961.4|95033.8|94956.2|95050.5|94974.1|95027.2|94934.5|67
1645686390000|2022-02-24 07:06:30|95030.3|94960.2|95025.9|94950.9|95032.4|94964.2|95016.1|94945.1|74
1645686400000|2022-02-24 07:06:40|95031.6|94944|95015.8|94960.1|95054.5|94974.5|95014.5|94931.7|66
1645686410000|2022-02-24 07:06:50|95017.2|94957.8|95036.5|94966.1|95046.5|94970.5|95017.2|94952.7|68
1645686420000|2022-02-24 07:07:00|95034.3|94966.4|95029.3|94965.4|95048.8|94979.9|95029.3|94962.2|68
1645686430000|2022-02-24 07:07:10|95029.1|94968|95046.2|94977.1|95050.4|94986.7|95028.8|94954|68
1645686440000|2022-02-24 07:07:20|95043.2|94974|95040.4|94982.3|95047.6|94983.5|95032.9|94961.7|74
1645686450000|2022-02-24 07:07:30|95044.9|94983.9|95062.9|94995|95086.6|94998|95044.9|94949|68
1645686460000|2022-02-24 07:07:40|95064.2|94995.5|95064.3|95005.8|95077.7|95010.3|95059.1|94971.7|65
1645686470000|2022-02-24 07:07:50|95069|95001.8|95073|94995.1|95094.7|95011.5|95060.8|94978.7|66
1645686480000|2022-02-24 07:08:00|95065.8|95000.9|95043|94978.5|95077.3|95004.7|95041.1|94975.7|77
1645686490000|2022-02-24 07:08:10|95041.3|94975.9|95033.7|94971|95046.4|94985.3|95032.7|94968.5|71
1645686500000|2022-02-24 07:08:20|95034.3|94973.3|95038.6|94988.6|95051.3|94988.6|95029.2|94963.3|67
1645686510000|2022-02-24 07:08:30|95039.4|94982.4|95025|94944.8|95046.5|94982.7|95014.5|94937.5|70
1645686520000|2022-02-24 07:08:40|95013.3|94963.3|95020.5|94970.5|95035.9|94972.5|95012.6|94928|58
1645686530000|2022-02-24 07:08:50|95023|94961.3|95022.7|94967.6|95035.9|94970.6|95014|94941.8|65
1645686540000|2022-02-24 07:09:00|95022.6|94967.5|95014.2|94964.2|95039.6|94967.8|95010.5|94923.6|71
1645686550000|2022-02-24 07:09:10|95017.1|94962.6|95001.8|94944.4|95022.2|94963|95001.8|94934.7|67
1645686560000|2022-02-24 07:09:20|94999|94940.4|94981.6|94931.6|95019.3|94943.7|94981.6|94904|74
1645686570000|2022-02-24 07:09:30|94986.4|94926.9|94995.2|94935.9|95008.6|94940.4|94984.3|94899|58
1645686580000|2022-02-24 07:09:40|94994.9|94935.6|95007.3|94923.6|95010.2|94941|94990.1|94923.6|59
1645686590000|2022-02-24 07:09:50|94999.7|94929.3|95000.2|94918.3|95008|94940.5|94988.7|94918.3|54
1645686600000|2022-02-24 07:10:00|94989.7|94939.7|95010.3|94941.5|95018.7|94948.8|94989.7|94905|68
1645686610000|2022-02-24 07:10:10|95009|94942.3|94999.9|94938|95019.2|94952.5|94993.3|94898.8|66
1645686620000|2022-02-24 07:10:20|95000.1|94930|95014|94945|95025|94951.5|94984.2|94903.3|77
1645686630000|2022-02-24 07:10:30|95009.8|94952.2|95031.3|94949.6|95053.1|94961.3|95004.5|94931.8|71
1645686640000|2022-02-24 07:10:40|95017.8|94955.8|95042|94988.3|95089.6|94998|95006.8|94949.3|71
1645686650000|2022-02-24 07:10:50|95042.9|94989.6|95105.2|95005.8|95105.2|95017.7|95028.7|94976.5|64
1645686660000|2022-02-24 07:11:00|95116.5|95004|95085|95005.5|95116.5|95015.3|95064.1|94994.6|72
1645686670000|2022-02-24 07:11:10|95082.1|95002.2|95053.1|94997.3|95090.9|95004.2|95053.1|94982.8|73
1645686680000|2022-02-24 07:11:20|95053|94999.5|95070.9|95007.1|95088|95008.6|95053|94978.5|64
1645686690000|2022-02-24 07:11:30|95066|95006.8|95066.7|95005.1|95086.8|95014.9|95060.3|94984.9|57
1645686700000|2022-02-24 07:11:40|95074.5|94998.3|95076.5|95012.7|95100.6|95018.9|95059.3|94991.9|67
1645686710000|2022-02-24 07:11:50|95076.4|95010.9|95054.4|94997.3|95086.5|95015.9|95051.1|94990.3|72
1645686720000|2022-02-24 07:12:00|95054.9|94994.7|95056.9|94994.7|95060.3|95002.3|95045.7|94986.1|65
1645686730000|2022-02-24 07:12:10|95052.1|94996.1|95056.4|94996.6|95080|94997.8|95044.1|94964|61
1645686740000|2022-02-24 07:12:20|95056.2|94995.5|95030.5|94980.5|95076.7|95000|95028.3|94970.4|66
1645686750000|2022-02-24 07:12:30|95031.7|94981.7|95018.9|94968.9|95033.3|94983.3|95012.8|94959.2|67
1645686760000|2022-02-24 07:12:40|95019.9|94969.9|95031|94981|95034.5|94984.5|95018.7|94965.1|56
1645686770000|2022-02-24 07:12:50|95030.9|94980.9|95022.2|94972.2|95038.7|94988.7|95022.2|94969.6|63
1645686780000|2022-02-24 07:13:00|95016.6|94966.6|95016.3|94966.3|95040|94973.8|95007.3|94948.2|70
1645686790000|2022-02-24 07:13:10|95015.4|94965.4|95017.6|94967.6|95041.5|94973.2|95010.4|94925.5|80
1645686800000|2022-02-24 07:13:20|95018.1|94968.1|95014.1|94964.1|95019|94969|95007.3|94952.3|72
1645686810000|2022-02-24 07:13:30|95014.2|94964.2|95019.1|94969.1|95020.1|94970.1|95008.3|94954.5|70
1645686820000|2022-02-24 07:13:40|95019.5|94969.5|95016.7|94966.7|95027.8|94977.8|94993.7|94943.7|74
1645686830000|2022-02-24 07:13:50|95013|94963|95014.3|94964.3|95021.1|94971.1|95013|94963|74
1645686840000|2022-02-24 07:14:00|95013.3|94963.3|95014.4|94964.4|95018.5|94968.5|94999.5|94949.5|75
1645686850000|2022-02-24 07:14:10|95012.6|94960|95010.2|94960.2|95046|94977.4|95004.7|94954.7|62
1645686860000|2022-02-24 07:14:20|95009.9|94959.9|95007.8|94957.8|95024.4|94966.8|95002.7|94952.7|64
1645686870000|2022-02-24 07:14:30|95008.5|94958.5|95066.8|95009.4|95069|95016.5|95006.7|94956.7|50
1645686880000|2022-02-24 07:14:40|95063.1|95007.9|95056.2|95003.3|95097.7|95029.8|95040.1|94969.9|70
1645686890000|2022-02-24 07:14:50|95056.9|95001|95068.2|95006.3|95111.9|95019.3|95054.1|94992.2|67
1645686900000|2022-02-24 07:15:00|95070.2|95007.7|95064.2|95011.5|95100|95019.8|95064.2|94985.1|70
1645686910000|2022-02-24 07:15:10|95068.4|95005.4|95079.5|95017|95129.4|95020.4|95047.7|94985.1|67
1645686920000|2022-02-24 07:15:20|95079.1|95018|95080.1|95017.5|95129.5|95022.6|95074.5|94979.7|57
1645686930000|2022-02-24 07:15:30|95079.8|95017.2|95075.6|95011|95094|95020.4|95066.8|94974.5|60
1645686940000|2022-02-24 07:15:40|95070.8|95014.2|95079.8|95026.8|95088|95027.6|95070.1|94994|53
1645686950000|2022-02-24 07:15:50|95082.8|95020.2|95092.5|95014.3|95096.1|95039|95082.8|95013|65
1645686960000|2022-02-24 07:16:00|95090.2|95030.6|95093.7|95029.5|95104.2|95033|95089.9|95020|70
1645686970000|2022-02-24 07:16:10|95095|95018.8|95098|95038.8|95104.2|95043.8|95091.4|95007.8|62
1645686980000|2022-02-24 07:16:20|95098.2|95032.5|95100.3|95050.3|95111.7|95050.3|95097|95016.5|65
1645686990000|2022-02-24 07:16:30|95104.1|95041.2|95114.9|95051.5|95124.2|95058.2|95102.5|95002.5|53
1645687000000|2022-02-24 07:16:40|95113.6|95050.9|95115.8|95050.9|95123.6|95058.1|95104.9|95028|64
1645687010000|2022-02-24 07:16:50|95114.9|95050|95118.7|95057.7|95120.5|95065.2|95109.7|95043|41
1645687020000|2022-02-24 07:17:00|95116.9|95063.8|95125.4|95058.5|95129.6|95069.3|95114.9|95043.7|45
1645687030000|2022-02-24 07:17:10|95122.4|95057.6|95159.1|95103.2|95199|95120|95122.4|95043.8|67
1645687040000|2022-02-24 07:17:20|95189.3|95073.3|95188.5|95127.2|95222.2|95133.3|95156.4|95073.3|73
1645687050000|2022-02-24 07:17:30|95188.8|95126.3|95188.2|95131.6|95214.2|95132.7|95184.9|95122.5|74
1645687060000|2022-02-24 07:17:40|95186.3|95133.7|95207.8|95146|95236.4|95150.7|95181|95114.5|75
1645687070000|2022-02-24 07:17:50|95207.6|95144.3|95200.7|95150.7|95245|95150.8|95196.2|95129|70
1645687080000|2022-02-24 07:18:00|95205.4|95148.8|95223|95160.4|95244.6|95164|95203.9|95142.1|67
1645687090000|2022-02-24 07:18:10|95226.8|95159.1|95221.1|95167.1|95238.5|95168|95211.5|95148.4|65
1645687100000|2022-02-24 07:18:20|95226|95163.1|95230.6|95163.6|95248.6|95180.1|95224.2|95151.6|68
1645687110000|2022-02-24 07:18:30|95230.5|95160.9|95238.4|95174.3|95268.5|95178.3|95230.5|95152.5|58
1645687120000|2022-02-24 07:18:40|95238.5|95174.5|95240.8|95175.7|95253.8|95187|95236.6|95160.1|68
1645687130000|2022-02-24 07:18:50|95242.1|95177.1|95227.9|95167.7|95248|95180.7|95222.5|95150.2|73
1645687140000|2022-02-24 07:19:00|95223.5|95169.8|95221.7|95167.6|95239.4|95174.3|95214.9|95156.8|59
1645687150000|2022-02-24 07:19:10|95217.1|95161.7|95228.8|95178.8|95262.6|95183.3|95217.1|95136|62
1645687160000|2022-02-24 07:19:20|95228.9|95178.9|95253.9|95173|95253.9|95183.2|95225.1|95156.7|52
1645687170000|2022-02-24 07:19:30|95243.4|95181|95255.5|95205.5|95273.5|95205.8|95240.9|95177.4|66
1645687180000|2022-02-24 07:19:40|95258|95203.4|95264.1|95196.8|95276.5|95210.4|95252.2|95193.1|49
1645687190000|2022-02-24 07:19:50|95260.7|95197.9|95243.7|95183.1|95275.3|95199.3|95239|95159.3|62
1645687200000|2022-02-24 07:20:00|95243.6|95183.9|95263.3|95190|95266.8|95196.1|95237.4|95181.1|70
1645687210000|2022-02-24 07:20:10|95264.6|95188.1|95256|95189.4|95264.6|95195.9|95248.1|95183.7|61
1645687220000|2022-02-24 07:20:20|95259.1|95185.9|95275.4|95197.8|95276.8|95197.8|95237.8|95163.2|59
1645687230000|2022-02-24 07:20:30|95244.8|95190.8|95248.2|95188.1|95275.8|95195.9|95238.5|95176.8|59
1645687240000|2022-02-24 07:20:40|95250.5|95186.2|95273.7|95223.7|95277.9|95223.7|95237.4|95171|71
1645687250000|2022-02-24 07:20:50|95261.5|95211.5|95268.6|95218.6|95285|95225.8|95261.5|95206|64
1645687260000|2022-02-24 07:21:00|95270.1|95220.1|95254.8|95201|95289.5|95228.1|95254.8|95179.7|66
1645687270000|2022-02-24 07:21:10|95255.4|95200.5|95259.7|95192.4|95260.7|95204.5|95245.1|95191.6|62
1645687280000|2022-02-24 07:21:20|95252.6|95195.7|95257.8|95207.8|95279|95210.8|95252.6|95195.7|61
1645687290000|2022-02-24 07:21:30|95258.3|95205.2|95262.1|95212.1|95272.8|95217.7|95251|95196.5|66
1645687300000|2022-02-24 07:21:40|95267.9|95208.4|95278.5|95225.5|95278.5|95226.4|95259.4|95201|54
1645687310000|2022-02-24 07:21:50|95277.9|95227.9|95272.6|95222.6|95282.5|95232.5|95269.4|95219.4|63
1645687320000|2022-02-24 07:22:00|95273.3|95223.3|95267|95217|95273.7|95223.7|95263.6|95213.6|48
1645687330000|2022-02-24 07:22:10|95266.9|95216.9|95267.9|95217.9|95270.3|95220.3|95266|95216|37
1645687340000|2022-02-24 07:22:20|95267.4|95217.4|95264.6|95214.6|95292.5|95221.5|95261.6|95204.8|51
1645687350000|2022-02-24 07:22:30|95265.6|95215.6|95276.1|95219.6|95283.1|95227.7|95265.6|95215.6|49
1645687360000|2022-02-24 07:22:40|95276.2|95218.9|95276.6|95226.6|95314|95228.3|95271|95198|41
1645687370000|2022-02-24 07:22:50|95276.3|95226.3|95272.3|95222.3|95279|95226.3|95263.7|95204|51
1645687380000|2022-02-24 07:23:00|95272.5|95222.5|95261.7|95211.7|95272.5|95222.5|95258.2|95207|58
1645687390000|2022-02-24 07:23:10|95261.8|95211.8|95282.3|95226.3|95327|95244.8|95260.8|95210.3|56
1645687400000|2022-02-24 07:23:20|95283.2|95228.8|95322.7|95224.6|95322.7|95233.7|95273.4|95203|66
1645687410000|2022-02-24 07:23:30|95282.4|95221.1|95283.9|95225.5|95286.9|95227.2|95271.7|95214.1|60
1645687420000|2022-02-24 07:23:40|95286.4|95227.4|95281.1|95225.5|95326.5|95232.5|95275.5|95202.7|72
1645687430000|2022-02-24 07:23:50|95287|95221.3|95276.7|95214.4|95288.6|95226.9|95263.4|95206.6|74
1645687440000|2022-02-24 07:24:00|95277.3|95213.5|95285.7|95224.4|95314.9|95227.1|95267.5|95190.6|63
1645687450000|2022-02-24 07:24:10|95276.8|95226.8|95278.6|95222.3|95301.9|95231.5|95270.3|95201.3|67
1645687460000|2022-02-24 07:24:20|95283.3|95224.9|95278.7|95228.7|95285.2|95228.7|95263.8|95208.9|64
1645687470000|2022-02-24 07:24:30|95278.2|95228.2|95287.6|95237.6|95331|95242.9|95278.2|95218|58
1645687480000|2022-02-24 07:24:40|95287.1|95237.1|95280.4|95230.4|95320|95237.2|95275.3|95213|54
1645687490000|2022-02-24 07:24:50|95280.3|95230.3|95278.8|95228.8|95283.4|95231|95275.6|95225.6|44
1645687500000|2022-02-24 07:25:00|95278.5|95228.5|95282.9|95230|95306|95232.9|95269.6|95205.3|61
1645687510000|2022-02-24 07:25:10|95282.8|95230.1|95292.2|95238.7|95342.2|95242.4|95282.8|95226.2|50
1645687520000|2022-02-24 07:25:20|95296.2|95236.5|95362.1|95303|95376.2|95306.5|95296.1|95236.1|68
1645687530000|2022-02-24 07:25:30|95361.1|95304.3|95373.6|95302.4|95377.2|95306|95351.4|95285.8|49
1645687540000|2022-02-24 07:25:40|95361.7|95308.2|95361.6|95305.9|95394|95317.4|95361|95285.2|66
1645687550000|2022-02-24 07:25:50|95360.7|95305.8|95364.8|95311.6|95388|95322.9|95359.7|95305.5|59
1645687560000|2022-02-24 07:26:00|95368.7|95313|95367.5|95310.2|95382.7|95323.2|95360.1|95301.2|60
1645687570000|2022-02-24 07:26:10|95371.1|95311.8|95370.1|95312.3|95383.2|95315.8|95360.4|95302.1|53
1645687580000|2022-02-24 07:26:20|95358.8|95305.7|95377.4|95305.9|95385|95316.7|95351.3|95294.9|58
1645687590000|2022-02-24 07:26:30|95363.4|95304.1|95359|95301.8|95380.6|95308.1|95348.1|95292.4|59
1645687600000|2022-02-24 07:26:40|95354.4|95299.1|95363.1|95294.5|95396.8|95309.6|95350|95277.5|60
1645687610000|2022-02-24 07:26:50|95365.8|95301|95378.4|95315.9|95394.6|95318.2|95359.8|95290.8|63
1645687620000|2022-02-24 07:27:00|95379.8|95318.1|95362.5|95312.5|95390.2|95325.3|95355.9|95294|55
1645687630000|2022-02-24 07:27:10|95362.8|95312.8|95360|95310|95370.2|95317.9|95357.4|95287.2|61
1645687640000|2022-02-24 07:27:20|95359.2|95309.2|95361.6|95311.6|95374.7|95315.8|95356.1|95283.3|61
1645687650000|2022-02-24 07:27:30|95359.8|95309.8|95414.1|95355.2|95420.9|95359.2|95359.8|95309.8|69
1645687660000|2022-02-24 07:27:40|95414.9|95358.7|95450.1|95334.1|95451|95384.9|95406|95334.1|70
1645687670000|2022-02-24 07:27:50|95430.4|95364|95456|95344|95456|95376|95411.8|95344|64
1645687680000|2022-02-24 07:28:00|95422.1|95372.1|95413.5|95363.5|95440|95374.3|95406.1|95353.7|69
1645687690000|2022-02-24 07:28:10|95410.6|95360.6|95431.7|95375|95453.9|95377.8|95406.8|95349|61
1645687700000|2022-02-24 07:28:20|95431.8|95374.9|95418.9|95368.9|95462|95379.3|95416.7|95356|55
1645687710000|2022-02-24 07:28:30|95417.1|95367.1|95419.4|95363|95439|95376.9|95413.9|95355.5|66
1645687720000|2022-02-24 07:28:40|95418.4|95362.2|95425|95361.2|95439.3|95378.1|95416.5|95361.2|59
1645687730000|2022-02-24 07:28:50|95432.8|95360.4|95436.7|95382.3|95452.3|95386.6|95417.2|95360.4|63
1645687740000|2022-02-24 07:29:00|95438.4|95381|95472.1|95422.1|95491.5|95437.7|95429.1|95370|65
1645687750000|2022-02-24 07:29:10|95472.2|95422.2|95481|95419.2|95512.7|95426.6|95461|95396.7|64
1645687760000|2022-02-24 07:29:20|95476.2|95414.6|95475.6|95421.1|95505.8|95426.2|95470.6|95401.6|53
1645687770000|2022-02-24 07:29:30|95477.9|95418.4|95491|95423.5|95491.4|95426|95467.9|95416.6|53
1645687780000|2022-02-24 07:29:40|95477.5|95423.8|95473.9|95423.9|95485.8|95432.3|95471.9|95419.9|50
1645687790000|2022-02-24 07:29:50|95474.7|95422|95479.5|95412.1|95489.4|95423.1|95468.6|95410.8|63
1645687800000|2022-02-24 07:30:00|95476.6|95416.9|95475|95406.6|95504.4|95437.5|95467.9|95388|68
1645687810000|2022-02-24 07:30:10|95471.5|95410.7|95475.1|95414.9|95522|95432.4|95466.4|95391.1|52
1645687820000|2022-02-24 07:30:20|95480.5|95406.7|95481.1|95404.9|95514.5|95431.5|95468.7|95387|38
1645687830000|2022-02-24 07:30:30|95472.6|95405.9|95475.7|95425.7|95487.9|95436.2|95471|95405.9|69
1645687840000|2022-02-24 07:30:40|95475.6|95425.6|95485.6|95435.6|95492.3|95440.9|95473.5|95420.4|62
1645687850000|2022-02-24 07:30:50|95490.2|95430.6|95479|95429|95491|95439.7|95477.9|95426.5|53
1645687860000|2022-02-24 07:31:00|95474.4|95424.4|95466.1|95412.9|95486.1|95426.2|95466.1|95410.7|75
1645687870000|2022-02-24 07:31:10|95464.6|95414.6|95494.2|95437.5|95517.6|95437.5|95464.6|95400.8|69
1645687880000|2022-02-24 07:31:20|95495.1|95437.8|95475.8|95414.8|95505.5|95442.8|95469.1|95395.4|69
1645687890000|2022-02-24 07:31:30|95478.6|95412.6|95463.7|95406.2|95503.6|95417.9|95461.4|95387.6|46
1645687900000|2022-02-24 07:31:40|95472.9|95401.1|95463.6|95408.3|95476.7|95414.2|95452|95390.6|64
1645687910000|2022-02-24 07:31:50|95463.9|95408.5|95466.6|95412|95469.9|95414.4|95460|95404.9|51
1645687920000|2022-02-24 07:32:00|95468|95411.3|95457.1|95386.5|95473.2|95420.9|95424.1|95357.2|68
1645687930000|2022-02-24 07:32:10|95453|95386|95443.4|95387.1|95457.8|95394.2|95436.8|95367.1|47
1645687940000|2022-02-24 07:32:20|95442.6|95386.3|95447.3|95389.6|95470.3|95420.3|95437.4|95381.9|55
1645687950000|2022-02-24 07:32:30|95445.7|95391.4|95469.8|95385.3|95473.2|95403.7|95444.4|95385.3|46
1645687960000|2022-02-24 07:32:40|95472.2|95385|95450|95392.1|95472.2|95400.7|95447.7|95384|51
1645687970000|2022-02-24 07:32:50|95451.1|95392.6|95440.8|95384.1|95476.5|95396.5|95437.3|95360.5|62
1645687980000|2022-02-24 07:33:00|95443.4|95385.9|95460.7|95387.3|95469.4|95399|95434.7|95372.1|65
1645687990000|2022-02-24 07:33:10|95451|95395.2|95458.8|95392.4|95481.1|95407.5|95451|95381.8|60
1645688000000|2022-02-24 07:33:20|95463.8|95388.6|95461.4|95411.4|95485|95412|95454.9|95388.6|59
1645688010000|2022-02-24 07:33:30|95466.7|95407.3|95479.2|95423.9|95484|95424.5|95462.7|95401.9|58
1645688020000|2022-02-24 07:33:40|95477.8|95427.8|95474.3|95414.7|95513.9|95433.8|95466.1|95390.2|58
1645688030000|2022-02-24 07:33:50|95472.7|95414.4|95470.4|95412.7|95488|95420.7|95468.7|95407.6|59
1645688040000|2022-02-24 07:34:00|95480.3|95413.7|95464.7|95403.7|95480.3|95416.3|95457.9|95398.9|62
1645688050000|2022-02-24 07:34:10|95466.7|95402.5|95456.3|95397.5|95468.7|95403.8|95447.8|95387.2|70
1645688060000|2022-02-24 07:34:20|95455.5|95396.6|95463.3|95393.9|95468|95410.2|95451.7|95387.4|50
1645688070000|2022-02-24 07:34:30|95455.2|95405.2|95457.9|95398.3|95460.5|95405.2|95449.7|95389.7|58
1645688080000|2022-02-24 07:34:40|95457.6|95398.4|95472|95361|95472|95403.6|95433.6|95361|50
1645688090000|2022-02-24 07:34:50|95471|95360|95447.6|95394.3|95471|95397.3|95434.3|95360|62
1645688100000|2022-02-24 07:35:00|95452|95392.2|95449.4|95399.4|95462.2|95401.3|95448.2|95378.5|58
1645688110000|2022-02-24 07:35:10|95455.1|95394.8|95451.1|95398.4|95460.6|95402|95450.5|95392.8|48
1645688120000|2022-02-24 07:35:20|95452.5|95399.9|95509.8|95449.6|95512.5|95467|95452.5|95386|58
1645688130000|2022-02-24 07:35:30|95507.9|95453.6|95498.7|95441.9|95536|95462.1|95495.9|95403.5|52
1645688140000|2022-02-24 07:35:40|95501.5|95434.5|95496.5|95446.5|95527.5|95456.8|95490.3|95411.5|65
1645688150000|2022-02-24 07:35:50|95494.7|95444.7|95484.5|95434.5|95504.8|95450.5|95480.6|95411.2|52
1645688160000|2022-02-24 07:36:00|95484.2|95434.2|95497.5|95443.2|95542.7|95454.3|95483.9|95408.3|60
1645688170000|2022-02-24 07:36:10|95495.7|95445.7|95495.4|95429.6|95525|95448.6|95488.6|95404.5|56
1645688180000|2022-02-24 07:36:20|95490.1|95434|95494.9|95435.2|95502.1|95448.5|95487.9|95426.8|60
1645688190000|2022-02-24 07:36:30|95500.4|95438|95499|95439.7|95506.4|95452.3|95492.9|95432.7|52
1645688200000|2022-02-24 07:36:40|95499.6|95440.3|95505.1|95446.6|95507.5|95455.8|95491.6|95436.7|56
1645688210000|2022-02-24 07:36:50|95503.3|95451.7|95499.6|95443.7|95512.5|95453.4|95497.1|95434.9|67
1645688220000|2022-02-24 07:37:00|95499.2|95443.9|95491.1|95427.1|95501.1|95444.8|95477.2|95413.3|57
1645688230000|2022-02-24 07:37:10|95489|95429.1|95483.3|95433.3|95496.5|95437.1|95474.9|95416.1|57
1645688240000|2022-02-24 07:37:20|95484.5|95432|95484.2|95428.9|95490.3|95435.9|95476.2|95419.5|71
1645688250000|2022-02-24 07:37:30|95484.4|95428.7|95498.9|95434.3|95498.9|95443.1|95479.1|95426.5|65
1645688260000|2022-02-24 07:37:40|95499.4|95434.8|95496.5|95442.9|95509.6|95453.5|95494.4|95434.8|58
1645688270000|2022-02-24 07:37:50|95499.4|95444.3|95484.3|95429.2|95499.4|95446.4|95479.7|95426|59
1645688280000|2022-02-24 07:38:00|95480.8|95430.8|95465.6|95415.6|95490.3|95432.8|95464.8|95413.1|71
1645688290000|2022-02-24 07:38:10|95465.3|95415.3|95468.2|95411.7|95510.7|95419.9|95457.9|95394.7|71
1645688300000|2022-02-24 07:38:20|95470.3|95414.5|95488.8|95412.6|95499.5|95438.5|95462.9|95404.7|74
1645688310000|2022-02-24 07:38:30|95474.9|95420.1|95472.7|95422.7|95483.5|95426.6|95465.5|95408.1|72
1645688320000|2022-02-24 07:38:40|95475.8|95417|95473.9|95423.9|95494|95429.9|95470.2|95413|54
1645688330000|2022-02-24 07:38:50|95473.7|95423.7|95471.3|95416.3|95480.6|95428.2|95464.1|95411.5|56
1645688340000|2022-02-24 07:39:00|95470|95419.1|95455.9|95395.6|95485.6|95424|95443.1|95387.3|64
1645688350000|2022-02-24 07:39:10|95446.7|95396.7|95430.5|95372.1|95462.5|95398.6|95420.1|95365.7|74
1645688360000|2022-02-24 07:39:20|95432.8|95373.7|95425.8|95367.6|95452.2|95379.8|95419.8|95361.1|72
1645688370000|2022-02-24 07:39:30|95425.1|95364.4|95412|95355.8|95439|95369.6|95407.8|95351.4|66
1645688380000|2022-02-24 07:39:40|95413.6|95357.7|95409.6|95341.4|95434.4|95359.7|95393.9|95327.2|65
1645688390000|2022-02-24 07:39:50|95434.1|95318.1|95411|95346|95434.1|95353.3|95384|95318.1|63
1645688400000|2022-02-24 07:40:00|95388.3|95338.3|95422.7|95366.4|95436.5|95375.1|95388.3|95338.3|69
1645688410000|2022-02-24 07:40:10|95423.7|95366.8|95428.7|95369.8|95443.1|95384|95420.7|95363.6|74
1645688420000|2022-02-24 07:40:20|95428.1|95369.3|95423.1|95368|95437.7|95378.2|95417.9|95354.1|64
1645688430000|2022-02-24 07:40:30|95426.2|95363.9|95402.8|95349.5|95434.7|95369.1|95400.6|95344.2|71
1645688440000|2022-02-24 07:40:40|95404.7|95348.7|95412.5|95362.5|95414.3|95364.3|95400.6|95345.8|57
1645688450000|2022-02-24 07:40:50|95410|95360|95416|95353.7|95428|95366.4|95405.4|95339|57
1645688460000|2022-02-24 07:41:00|95415.6|95355.5|95407.6|95354.4|95434.2|95380.8|95404|95343|62
1645688470000|2022-02-24 07:41:10|95408.8|95354.1|95414.2|95351.2|95421.3|95371.3|95400.4|95342.1|62
1645688480000|2022-02-24 07:41:20|95416.9|95347.7|95414.5|95360.2|95422.5|95367.3|95407|95344.2|67
1645688490000|2022-02-24 07:41:30|95414.8|95359.3|95415.8|95365.8|95429|95366.3|95399.9|95338.7|74
1645688500000|2022-02-24 07:41:40|95414.8|95364.8|95446.7|95391.7|95480|95401.3|95407.4|95357.4|64
1645688510000|2022-02-24 07:41:50|95438.6|95388.6|95426.8|95373.1|95445.8|95388.6|95424.7|95373.1|62
1645688520000|2022-02-24 07:42:00|95426.7|95373.4|95434|95378.7|95454|95388.3|95422.1|95364|53
1645688530000|2022-02-24 07:42:10|95434.3|95378.8|95440.4|95390.4|95447.6|95390.4|95426.2|95376|55
1645688540000|2022-02-24 07:42:20|95440.8|95390.8|95440|95384|95452.6|95395.9|95433.5|95378.8|56
1645688550000|2022-02-24 07:42:30|95434.2|95384.2|95416.7|95366.7|95435.1|95385.1|95416.7|95365.7|53
1645688560000|2022-02-24 07:42:40|95420.7|95370.7|95426.9|95376.9|95429.8|95376.9|95417.6|95356.5|50
1645688570000|2022-02-24 07:42:50|95427.2|95377.2|95425.3|95375.3|95428.8|95378.8|95421.8|95371.5|58
1645688580000|2022-02-24 07:43:00|95424.5|95374.5|95451.2|95401.2|95464.9|95405.1|95423.6|95369.2|61
1645688590000|2022-02-24 07:43:10|95451|95401|95471.2|95416.5|95485.4|95423.8|95447.1|95388|66
1645688600000|2022-02-24 07:43:20|95473.9|95416.8|95460.7|95399.1|95480.8|95419.3|95458.6|95399.1|53
1645688610000|2022-02-24 07:43:30|95458.9|95400.9|95465.9|95415.9|95469.4|95419.4|95452.9|95387.2|69
1645688620000|2022-02-24 07:43:40|95465.5|95415.5|95466.7|95416.7|95470.1|95420.1|95462.4|95410.5|56
1645688630000|2022-02-24 07:43:50|95469.2|95419.2|95467.4|95410|95483|95428.7|95460.4|95393|64
1645688640000|2022-02-24 07:44:00|95469.7|95408.3|95463.6|95413.6|95470.7|95420.7|95453.8|95400.6|74
1645688650000|2022-02-24 07:44:10|95460.8|95410.8|95467.6|95413.8|95509.4|95423.2|95452.5|95389.5|67
1645688660000|2022-02-24 07:44:20|95463.3|95410.5|95468|95413.4|95493.2|95428.5|95461|95399.3|64
1645688670000|2022-02-24 07:44:30|95468.4|95413.1|95472.4|95422.4|95474.6|95422.4|95466.2|95410.6|58
1645688680000|2022-02-24 07:44:40|95472.1|95419|95480.3|95430.3|95504.6|95436.7|95470.1|95406.5|62
1645688690000|2022-02-24 07:44:50|95478.7|95423.1|95485.1|95435.1|95518|95435.1|95473.7|95393.1|62
1645688700000|2022-02-24 07:45:00|95486.3|95432.7|95491|95434|95501.4|95440|95474.7|95422.4|57
1645688710000|2022-02-24 07:45:10|95487.6|95431.1|95486.7|95431.3|95498.4|95432.2|95475.8|95417|69
1645688720000|2022-02-24 07:45:20|95490.7|95430.8|95489.7|95423.1|95508.9|95432.2|95474|95405|57
1645688730000|2022-02-24 07:45:30|95522.5|95406.5|95481.4|95418|95522.5|95426.2|95456|95402.3|67
1645688740000|2022-02-24 07:45:40|95475|95419.2|95443.8|95387.7|95484.7|95423.1|95439|95380.7|72
1645688750000|2022-02-24 07:45:50|95448.2|95384|95459.2|95390.1|95459.2|95391.4|95433.9|95372.3|54
1645688760000|2022-02-24 07:46:00|95446.3|95390|95465.8|95406.6|95488.1|95409|95446.3|95390|64
1645688770000|2022-02-24 07:46:10|95461.7|95404.6|95470.5|95406.9|95512.5|95411.4|95458.1|95395.9|53
1645688780000|2022-02-24 07:46:20|95456.6|95400.6|95473.8|95410.3|95490.7|95424.2|95456.6|95400.6|70
1645688790000|2022-02-24 07:46:30|95471|95412.4|95489.7|95424.6|95489.8|95425.6|95458.2|95401.4|59
1645688800000|2022-02-24 07:46:40|95485.7|95425.1|95486.1|95426.1|95519.5|95427.1|95471.7|95403.5|63
1645688810000|2022-02-24 07:46:50|95485|95427.7|95493.3|95426.3|95493.3|95432.9|95476.3|95417.7|57
1645688820000|2022-02-24 07:47:00|95484.6|95423.6|95469.2|95408.1|95504.7|95431.4|95464.4|95388.7|61
1645688830000|2022-02-24 07:47:10|95470.4|95411|95476.8|95415.1|95485.8|95416.6|95469.3|95404.5|39
1645688840000|2022-02-24 07:47:20|95473.2|95417.4|95483.8|95423.8|95493.2|95431.3|95473.2|95413.4|63
1645688850000|2022-02-24 07:47:30|95484.3|95423.7|95483.2|95426|95493.3|95429.8|95468.7|95411.3|71
1645688860000|2022-02-24 07:47:40|95483.9|95425.6|95482.2|95417.8|95497.9|95429|95472.3|95412.7|67
1645688870000|2022-02-24 07:47:50|95485|95420.3|95481.4|95417.1|95487.8|95424.4|95443.9|95358|67
1645688880000|2022-02-24 07:48:00|95480.4|95418.1|95464.1|95405.7|95503.4|95425.2|95452.1|95387.4|61
1645688890000|2022-02-24 07:48:10|95462.3|95406|95478.6|95423|95524.4|95439.2|95462.3|95406|59
1645688900000|2022-02-24 07:48:20|95479.5|95423.9|95481|95427.7|95497.6|95433.1|95474.3|95411.5|70
1645688910000|2022-02-24 07:48:30|95472.8|95422.8|95458|95394.7|95487|95431.4|95454.6|95394.7|76
1645688920000|2022-02-24 07:48:40|95471|95401|95454.3|95394.9|95473.6|95401|95446.1|95385.7|61
1645688930000|2022-02-24 07:48:50|95453|95395.7|95450.4|95388.1|95457.1|95395.7|95440.2|95380.6|62
1645688940000|2022-02-24 07:49:00|95449.3|95388.8|95442.8|95385.5|95450.2|95389.5|95432.7|95375.3|68
1645688950000|2022-02-24 07:49:10|95442.6|95384.8|95446.7|95388.1|95460.6|95395.9|95437.3|95374|68
1645688960000|2022-02-24 07:49:20|95438.9|95383.4|95442|95388|95442.4|95388.7|95432|95371.9|73
1645688970000|2022-02-24 07:49:30|95441.9|95387.9|95438.3|95388.3|95447.3|95393.2|95422.2|95372.2|74
1645688980000|2022-02-24 07:49:40|95434.2|95384.2|95445.3|95389.6|95450.5|95395.5|95431.1|95381.1|65
1645688990000|2022-02-24 07:49:50|95445.9|95389.8|95436.3|95379.1|95461.8|95396.8|95428.8|95368.2|75
1645689000000|2022-02-24 07:50:00|95455.1|95392.6|95441.4|95373|95455.1|95395.6|95425|95366.7|79
1645689010000|2022-02-24 07:50:10|95437.3|95372.9|95447.5|95388.9|95452|95390.7|95420.4|95353.6|65
1645689020000|2022-02-24 07:50:20|95443.4|95386.6|95430.8|95380.8|95459|95392.9|95430.8|95380.7|65
1645689030000|2022-02-24 07:50:30|95431.4|95381.4|95426.8|95376.8|95440.5|95390.5|95411.1|95353.3|70
1645689040000|2022-02-24 07:50:40|95426.6|95376.6|95438.6|95388.6|95445.8|95395.8|95414.8|95364.8|74
1645689050000|2022-02-24 07:50:50|95439.3|95389.3|95418.2|95368.2|95439.3|95389.3|95416.2|95366.2|51
1645689060000|2022-02-24 07:51:00|95417.4|95367.4|95420.6|95370.6|95447.7|95395|95413.2|95349.4|58
1645689070000|2022-02-24 07:51:10|95409|95359|95382|95332|95419.1|95366.9|95378.3|95328.3|66
1645689080000|2022-02-24 07:51:20|95381.6|95331.6|95379.1|95329.1|95389.8|95336.7|95373.4|95315.6|66
1645689090000|2022-02-24 07:51:30|95380|95330|95386|95336|95391.9|95337.1|95380|95322.1|47
1645689100000|2022-02-24 07:51:40|95384.1|95334.1|95389.7|95339.7|95419.8|95339.7|95371.8|95299.2|54
1645689110000|2022-02-24 07:51:50|95392.5|95342.5|95376|95326|95422|95342.5|95374.6|95323.9|52
1645689120000|2022-02-24 07:52:00|95375.8|95325.8|95377.4|95327.4|95390|95340|95305.3|95241.3|67
1645689130000|2022-02-24 07:52:10|95386.4|95336.4|95355.2|95305.2|95390|95340|95347.4|95277|69
1645689140000|2022-02-24 07:52:20|95358.8|95308.8|95359.9|95300.9|95367.7|95313.8|95350.1|95295.8|71
1645689150000|2022-02-24 07:52:30|95358.6|95292.4|95355.2|95300|95368.2|95309.8|95346.1|95276.1|64
1645689160000|2022-02-24 07:52:40|95353.6|95298.5|95342.3|95292.3|95371.6|95300.4|95335.2|95255.6|71
1645689170000|2022-02-24 07:52:50|95341|95291|95312.5|95262.5|95344.5|95294.5|95311.6|95239.9|78
1645689180000|2022-02-24 07:53:00|95315.9|95265.9|95301.7|95251.7|95321.5|95268.1|95298.4|95246.4|69
1645689190000|2022-02-24 07:53:10|95305.5|95250.5|95305.1|95255.1|95317.3|95265.8|95302.9|95247.8|56
1645689200000|2022-02-24 07:53:20|95306.3|95256.3|95234.6|95184.6|95323|95256.6|95232.9|95141.5|70
1645689210000|2022-02-24 07:53:30|95234.9|95184.9|95190.8|95140.8|95248.3|95188.6|95189.7|95110.7|62
1645689220000|2022-02-24 07:53:40|95204.2|95123.8|95190.2|95140.2|95206.4|95152.8|95186.8|95123.8|56
1645689230000|2022-02-24 07:53:50|95190|95140|95128.8|95078.8|95198|95140.4|95120.3|95021.4|70
1645689240000|2022-02-24 07:54:00|95129.1|95079.1|95070.7|95020.7|95135.4|95085.4|95057.8|94995.7|72
1645689250000|2022-02-24 07:54:10|95068.5|95018.5|95201.9|95128.6|95217.2|95141.2|95068.5|95018.5|73
1645689260000|2022-02-24 07:54:20|95189.4|95139.4|95199|95128.1|95294.4|95209.3|95189.4|95096.1|73
1645689270000|2022-02-24 07:54:30|95190.4|95135.4|95119.3|95069.3|95195.7|95145.7|95117.3|95023|64
1645689280000|2022-02-24 07:54:40|95119.6|95069.6|95158.4|95108.4|95185.6|95112.3|95119.1|95056|66
1645689290000|2022-02-24 07:54:50|95158.1|95108.1|95198.4|95124.1|95227.2|95143.2|95158.1|95094.6|52
1645689300000|2022-02-24 07:55:00|95190.2|95130.5|95208.7|95124.4|95274.4|95165.9|95184.9|95117|74
1645689310000|2022-02-24 07:55:10|95204.1|95121.4|95205.8|95126.9|95226.3|95140.7|95190.8|95109.2|61
1645689320000|2022-02-24 07:55:20|95204.7|95128.5|95280.8|95199.2|95286.8|95213.7|95176.2|95087.6|73
1645689330000|2022-02-24 07:55:30|95282.3|95216.4|95282.7|95214.6|95302.4|95225.8|95269|95196.9|76
1645689340000|2022-02-24 07:55:40|95280.6|95213.6|95259.8|95196.6|95320.6|95215.9|95249.4|95178.3|74
1645689350000|2022-02-24 07:55:50|95255.5|95195.9|95251.8|95188.7|95270.9|95206.3|95249.3|95182.7|73
1645689360000|2022-02-24 07:56:00|95256.7|95188.9|95209.8|95145.1|95261.2|95191|95207.4|95137.4|70
1645689370000|2022-02-24 07:56:10|95204.9|95143.9|95212.7|95162.7|95224.3|95162.7|95181.8|95111.6|66
1645689380000|2022-02-24 07:56:20|95204.4|95154.4|95199.1|95149.1|95210|95156.6|95198.2|95142|47
1645689390000|2022-02-24 07:56:30|95199.2|95149.2|95199.7|95145.8|95238.8|95153.5|95197.4|95119|60
1645689400000|2022-02-24 07:56:40|95197.6|95147.6|95215.5|95165.5|95234.4|95171.8|95197.3|95147.3|67
1645689410000|2022-02-24 07:56:50|95214.8|95164.8|95209.9|95159.9|95237.3|95164.8|95205.8|95144|38
1645689420000|2022-02-24 07:57:00|95209.2|95159.2|95231.3|95181.3|95252.5|95185.6|95203.9|95136.5|42
1645689430000|2022-02-24 07:57:10|95232.9|95182.9|95234.4|95184.4|95241|95185|95222.3|95172.3|42
1645689440000|2022-02-24 07:57:20|95241.6|95179.2|95222.2|95172.2|95241.6|95184.2|95214|95157|44
1645689450000|2022-02-24 07:57:30|95223.5|95173.5|95256|95167|95256|95186.8|95212.6|95155.8|42
1645689460000|2022-02-24 07:57:40|95232.7|95182.7|95195.2|95145.2|95244.6|95183|95186.6|95131.7|44
1645689470000|2022-02-24 07:57:50|95195.5|95145.5|95198.6|95148.6|95210|95153|95192.7|95135|42
1645689480000|2022-02-24 07:58:00|95200.3|95150.3|95141.7|95091.7|95211|95152.8|95141.7|95091.7|40
1645689490000|2022-02-24 07:58:10|95144.6|95094.6|95200.3|95150.3|95230.2|95177.4|95144.6|95094.6|44
1645689500000|2022-02-24 07:58:20|95202.9|95152.9|95169.9|95119.9|95202.9|95152.9|95165.1|95115.1|45
1645689510000|2022-02-24 07:58:30|95170.9|95120.9|95188.4|95138.4|95212|95143.4|95135.9|95069.7|43
1645689520000|2022-02-24 07:58:40|95189.4|95139.4|95185.5|95135.5|95204.4|95149.8|95181.1|95131.1|44
1645689530000|2022-02-24 07:58:50|95186|95136|95180.3|95130.3|95186.8|95136.8|95179.3|95129.3|44
1645689540000|2022-02-24 07:59:00|95181.3|95131.3|95168.5|95118.5|95184.9|95135.3|95160.3|95112.1|42
1645689550000|2022-02-24 07:59:10|95167.9|95117.9|95148|95098|95167.9|95117.9|95148|95098|40
1645689560000|2022-02-24 07:59:20|95149.3|95099.3|95174.5|95124.5|95199.6|95133.5|95144.7|95090.2|43
1645689570000|2022-02-24 07:59:30|95177.6|95127.6|95171.9|95121.9|95177.6|95127.6|95155.5|95105.5|38
1645689580000|2022-02-24 07:59:40|95173.7|95123.7|95154.7|95104.7|95197|95123.7|95139.6|95084|43
1645689590000|2022-02-24 07:59:50|95154.6|95104.6|95182.1|95132.1|95183.1|95132.1|95152.5|95102.5|42
1645689600000|2022-02-24 08:00:00|95183.6|95133.6|95181.4|95131.4|95202.9|95152.9|95181.4|95131.4|45
1645689610000|2022-02-24 08:00:10|95179|95129|95170.5|95120.5|95210.1|95132.9|95161.4|95111.4|44
1645689620000|2022-02-24 08:00:20|95170.9|95120.9|95166.8|95116.8|95172.7|95122.7|95159.3|95109.3|44
1645689630000|2022-02-24 08:00:30|95169.5|95119.5|95162.7|95112.7|95171.6|95121.6|95158.9|95108.9|43
1645689640000|2022-02-24 08:00:40|95161.2|95111.2|95138.8|95088.8|95163|95113|95134.7|95084.7|44
1645689650000|2022-02-24 08:00:50|95141.5|95091.5|95134.7|95084.7|95145.3|95095.3|95124|95074|42
1645689660000|2022-02-24 08:01:00|95133.4|95083.4|95134.5|95084.5|95135.8|95085.8|95128.9|95062.4|42
1645689670000|2022-02-24 08:01:10|95134.6|95084.6|95121.1|95071.1|95136.6|95086.6|95121.1|95071.1|42
1645689680000|2022-02-24 08:01:20|95118.8|95068.8|95119.3|95069.3|95128.2|95078.2|95113.8|95063.8|41
1645689690000|2022-02-24 08:01:30|95118.8|95068.8|95088.5|95038.5|95118.8|95068.8|95085.5|95035.5|43
1645689700000|2022-02-24 08:01:40|95090.3|95040.3|95088.3|95038.3|95095.9|95045.9|95083.8|95033.8|44
1645689710000|2022-02-24 08:01:50|95087.7|95037.7|95110.8|95060.8|95110.8|95060.8|95086.7|95036.7|43
1645689720000|2022-02-24 08:02:00|95107.8|95057.8|95084|95034|95115.8|95065.6|95081.8|95031.8|42
1645689730000|2022-02-24 08:02:10|95099.9|95049.9|95078.9|95028.9|95116.9|95053.7|95067|95017|43
1645689740000|2022-02-24 08:02:20|95079.3|95029.3|95033.4|94983.4|95080.1|95030.1|95032.2|94982.2|41
1645689750000|2022-02-24 08:02:30|95030.8|94980.8|95058.9|95008.9|95062.7|95010.9|95030.8|94977|43
1645689760000|2022-02-24 08:02:40|95058.7|95008.7|95109.2|95047.6|95109.2|95049.5|95050.7|94977.4|42
1645689770000|2022-02-24 08:02:50|95082.3|95032.3|95086.3|95036.3|95117.5|95063.5|95082.3|95032.3|45
1645689780000|2022-02-24 08:03:00|95082.9|95032.9|95121.3|95071.3|95121.3|95071.3|95081.6|95031.6|40
1645689790000|2022-02-24 08:03:10|95122.3|95072.3|95116.5|95066.5|95132.9|95077.1|95115.6|95065.6|43
1645689800000|2022-02-24 08:03:20|95113|95063|95116.3|95066.3|95129.2|95079.2|95113|95063|37
1645689810000|2022-02-24 08:03:30|95114.6|95064.6|95119.9|95069.9|95124|95074|95111.7|95061.7|44
1645689820000|2022-02-24 08:03:40|95118.8|95068.8|95116.4|95066.4|95130.5|95080.5|95114.1|95064.1|40
1645689830000|2022-02-24 08:03:50|95113.2|95063.2|95099.3|95049.3|95118.8|95068.8|95093.6|95043.6|42
1645689840000|2022-02-24 08:04:00|95096.3|95046.3|95174.6|95074.8|95174.6|95105.8|95096.1|95046.1|37
1645689850000|2022-02-24 08:04:10|95154.5|95104.5|95140.9|95090.9|95167.7|95105.5|95132.1|95066.2|40
1645689860000|2022-02-24 08:04:20|95142.3|95092.3|95148.8|95098.8|95149.2|95099.2|95140.8|95090.8|37
1645689870000|2022-02-24 08:04:30|95153|95103|95184.3|95134.3|95210.1|95146.9|95147.6|95094.7|44
1645689880000|2022-02-24 08:04:40|95192.3|95142.3|95200.3|95135.2|95219.5|95146.8|95172.8|95117.8|43
1645689890000|2022-02-24 08:04:50|95194.9|95140.2|95201.2|95151.2|95210.7|95155.5|95187.1|95137.1|40
1645689900000|2022-02-24 08:05:00|95200.9|95150.9|95211.3|95161.3|95212.5|95162.5|95200.3|95150.3|44
1645689910000|2022-02-24 08:05:10|95208.1|95158.1|95194|95144|95212.2|95162.2|95191.4|95139.1|44
1645689920000|2022-02-24 08:05:20|95191.5|95141.5|95190.9|95140.9|95206|95146.4|95188.1|95138.1|39
1645689930000|2022-02-24 08:05:30|95188.3|95138.3|95193|95143|95193.2|95143.2|95183.8|95133.8|40
1645689940000|2022-02-24 08:05:40|95192.8|95142.8|95176.9|95126.9|95220.9|95144.2|95176.1|95122.4|44
1645689950000|2022-02-24 08:05:50|95178.9|95128.9|95142.9|95092.9|95185.4|95135.4|95141.6|95091.6|43
1645689960000|2022-02-24 08:06:00|95144.4|95094.4|95141.2|95091.2|95153|95103|95138.2|95088.2|44
1645689970000|2022-02-24 08:06:10|95141|95091|95138.6|95088.6|95144.7|95094.7|95133.9|95083.9|42
1645689980000|2022-02-24 08:06:20|95137.9|95087.9|95134|95084|95138.4|95088.4|95126.6|95076.6|43
1645689990000|2022-02-24 08:06:30|95133.4|95083.4|95139.9|95089.9|95145|95095|95131.9|95081.9|43
1645690000000|2022-02-24 08:06:40|95140.4|95090.4|95140.5|95090.5|95145.8|95095.8|95135.7|95085.7|41
1645690010000|2022-02-24 08:06:50|95141.7|95091.7|95140.5|95090.5|95147|95097|95139.3|95089.3|41
1645690020000|2022-02-24 08:07:00|95139.2|95089.2|95142.4|95092.4|95152.9|95102.9|95138.8|95088.8|42
1645690030000|2022-02-24 08:07:10|95142.6|95092.6|95139.2|95089.2|95147.5|95097.5|95139.2|95089.2|38
1645690040000|2022-02-24 08:07:20|95140.5|95090.5|95130.7|95080.7|95141.1|95091.1|95127.1|95077.1|45
1645690050000|2022-02-24 08:07:30|95133.5|95083.5|95134.8|95084.8|95141.4|95091.4|95130.5|95080.5|43
1645690060000|2022-02-24 08:07:40|95130.9|95080.9|95139.2|95089.2|95142.9|95089.3|95130.3|95080.3|42
1645690070000|2022-02-24 08:07:50|95139.1|95089.1|95123.8|95073.8|95140.4|95090.4|95122.3|95072.3|40
1645690080000|2022-02-24 08:08:00|95127.8|95077.8|95126.7|95076.7|95140.6|95090.6|95121|95071|44
1645690090000|2022-02-24 08:08:10|95126.1|95076.1|95127.3|95077.3|95129.8|95079.8|95116.9|95066.9|42
1645690100000|2022-02-24 08:08:20|95127.8|95077.8|95126.3|95076.3|95134.6|95084.6|95123.9|95073.9|37
1645690110000|2022-02-24 08:08:30|95123.4|95073.4|95127.8|95077.8|95132|95082|95120.8|95070.8|42
1645690120000|2022-02-24 08:08:40|95129.9|95079.9|95126.7|95076.7|95132.8|95082.8|95114|95064|44
1645690130000|2022-02-24 08:08:50|95126.4|95076.4|95130.6|95080.6|95134.2|95084.2|95123.3|95073.3|43
1645690140000|2022-02-24 08:09:00|95129.9|95079.9|95127|95077|95135.3|95085.3|95127|95077|42
1645690150000|2022-02-24 08:09:10|95127.6|95077.6|95132.9|95082.9|95140|95090|95120.5|95070.5|44
1645690160000|2022-02-24 08:09:20|95126.2|95076.2|95099.9|95049.9|95146.8|95081.3|95099.9|95049.9|44
1645690170000|2022-02-24 08:09:30|95103.8|95053.8|95070.5|95020.5|95111.6|95061.6|95066.7|95016.7|43
1645690180000|2022-02-24 08:09:40|95066.1|95016.1|95042.5|94992.5|95066.9|95016.2|95033.4|94983.3|44
1645690190000|2022-02-24 08:09:50|95042.4|94992.4|95017.2|94967.2|95045.3|94992.4|95014|94961.4|44
1645690200000|2022-02-24 08:10:00|95017.9|94967.9|95000.1|94950.1|95054.3|94984.8|95000.1|94950.1|43
1645690210000|2022-02-24 08:10:10|94998.9|94948.9|94955.8|94905.8|95000.3|94948.9|94954.4|94902.2|43
1645690220000|2022-02-24 08:10:20|94955.6|94905.6|94877|94827|94955.6|94905.6|94865.5|94815.5|44
1645690230000|2022-02-24 08:10:30|94871.7|94821.7|94970.3|94920.3|94999|94924.2|94830.7|94780.7|44
1645690240000|2022-02-24 08:10:40|94974.3|94924.3|95000.4|94950.4|95010.2|94950.4|94962.7|94912.7|42
1645690250000|2022-02-24 08:10:50|95001.4|94951.4|95010.8|94960.8|95027|94962.6|94998.8|94948.8|44
1645690260000|2022-02-24 08:11:00|95010|94960|94960.4|94905.4|95010|94960|94959.6|94891.9|41
1645690270000|2022-02-24 08:11:10|94962.8|94912.8|94971.5|94921.5|94992|94924|94962.7|94911.7|40
1645690280000|2022-02-24 08:11:20|94969.7|94919.7|94969.2|94919.2|95002.4|94927.8|94957.2|94888.6|43
1645690290000|2022-02-24 08:11:30|94967.7|94917.7|94966.9|94916.9|94974.4|94924.4|94960.9|94910.9|43
1645690300000|2022-02-24 08:11:40|94968|94918|94976.3|94926.3|94983.4|94933.4|94968|94918|40
1645690310000|2022-02-24 08:11:50|94977.7|94927.7|94949.4|94899.4|94977.7|94927.7|94943.4|94893.4|42
1645690320000|2022-02-24 08:12:00|94949.8|94899.8|94986.3|94936.3|94986.3|94936.3|94944.1|94894.1|44
1645690330000|2022-02-24 08:12:10|94986.1|94936.1|95029.6|94979.6|95054.4|94997|94985.9|94935.9|44
1645690340000|2022-02-24 08:12:20|95031.5|94981.5|95032.2|94982.2|95040.1|94990.1|95028|94978|43
1645690350000|2022-02-24 08:12:30|95033.1|94983.1|95024.4|94974.4|95034.9|94984.9|95024.4|94974.4|39
1645690360000|2022-02-24 08:12:40|95025.7|94975.7|95030.8|94980.8|95033.8|94983.8|95025.7|94975.7|43
1645690370000|2022-02-24 08:12:50|95036.1|94986.1|95037.6|94987.6|95037.8|94987.8|95030.9|94977.8|38
1645690380000|2022-02-24 08:13:00|95035|94985|95064.9|95014.9|95069.9|95019.9|95035|94976.9|42
1645690390000|2022-02-24 08:13:10|95066|95016|95079.6|95029.6|95083.9|95033.9|95065.2|95015.2|42
1645690400000|2022-02-24 08:13:20|95079.3|95029.3|95086.4|95036.4|95088.1|95038.1|95074.4|95024.4|41
1645690410000|2022-02-24 08:13:30|95086.3|95036.3|95087.5|95037.5|95090.1|95040.1|95085.6|95035.6|35
1645690420000|2022-02-24 08:13:40|95087.6|95037.6|95107|95057|95108.5|95058.5|95086.8|95036.8|41
1645690430000|2022-02-24 08:13:50|95108.7|95058.7|95089.2|95039.2|95122.5|95058.9|95081.4|95007.9|43
1645690440000|2022-02-24 08:14:00|95087|95037|95107|95057|95107.4|95057.4|95085.9|95035.9|43
1645690450000|2022-02-24 08:14:10|95107.4|95057.4|95166.8|95116.8|95175.8|95125.8|95099.3|95049.3|42
1645690460000|2022-02-24 08:14:20|95164.8|95114.8|95211.8|95161.8|95232.6|95165.3|95164.8|95114.8|42
1645690470000|2022-02-24 08:14:30|95210.2|95160.2|95225.3|95175.3|95228.7|95178.7|95210.2|95160.2|41
1645690480000|2022-02-24 08:14:40|95225.6|95175.6|95230.6|95180.6|95241.2|95183.3|95221.7|95171.7|43
1645690490000|2022-02-24 08:14:50|95230|95180|95283.8|95233.8|95286.9|95236.9|95229.2|95179.2|44
1645690500000|2022-02-24 08:15:00|95283.3|95233.3|95274|95224|95291.2|95241.2|95264.7|95209.5|53
1645690510000|2022-02-24 08:15:10|95273.8|95223.8|95247.4|95185.8|95281.5|95223.8|95236.7|95185.2|67
1645690520000|2022-02-24 08:15:20|95235.7|95185.7|95212.5|95162.5|95244.9|95193.1|95208.9|95158.9|74
1645690530000|2022-02-24 08:15:30|95211.1|95161.1|95226.1|95176.1|95226.3|95176.3|95196.8|95146.8|69
1645690540000|2022-02-24 08:15:40|95225.6|95175.6|95232.6|95162.3|95260.9|95222.6|95181.1|95131.1|67
1645690550000|2022-02-24 08:15:50|95232.1|95164.5|95204|95154|95252.6|95185.4|95202|95152|70
1645690560000|2022-02-24 08:16:00|95207.3|95157.3|95185.8|95135.8|95238.8|95188.8|95185.8|95129.3|74
1645690570000|2022-02-24 08:16:10|95184.7|95134.7|95157.7|95107.7|95188|95134.7|95143.9|95072|72
1645690580000|2022-02-24 08:16:20|95157.4|95107.4|95131.1|95081.1|95161.4|95108.3|95092.1|95034.4|78
1645690590000|2022-02-24 08:16:30|95130.6|95080.6|95269.1|95203.8|95276.8|95212.4|95128.9|95078.8|79
1645690600000|2022-02-24 08:16:40|95268.7|95200.2|95265.8|95215.8|95296.7|95220.1|95257.7|95187.5|75
1645690610000|2022-02-24 08:16:50|95264.2|95214.2|95199.3|95149.3|95264.2|95214.2|95186.1|95136.1|78
1645690620000|2022-02-24 08:17:00|95199.4|95149.4|95193.8|95143.8|95208.4|95156.2|95192.9|95142.9|76
1645690630000|2022-02-24 08:17:10|95192|95142|95185.4|95135.4|95199.4|95145.6|95183.4|95126.1|69
1645690640000|2022-02-24 08:17:20|95188.7|95138.7|95190.6|95140.6|95203.5|95150.4|95177.8|95127.8|78
1645690650000|2022-02-24 08:17:30|95187.4|95137.4|95180.9|95130.9|95207|95146.2|95168|95118|70
1645690660000|2022-02-24 08:17:40|95180.6|95130.6|95187.1|95137.1|95191.5|95141.5|95157.5|95113|73
1645690670000|2022-02-24 08:17:50|95186.8|95136.8|95174.6|95124.6|95205.5|95140|95155.3|95112.1|74
1645690680000|2022-02-24 08:18:00|95176.3|95126.3|95173.1|95123.1|95187|95137|95161.5|95119.2|66
1645690690000|2022-02-24 08:18:10|95174.3|95124.3|95166.8|95116.8|95179.9|95129.9|95160.1|95110.1|70
1645690700000|2022-02-24 08:18:20|95167.6|95117.6|95159.9|95109.9|95169.5|95119.5|95157|95107|64
1645690710000|2022-02-24 08:18:30|95158.8|95108.8|95230.1|95180.1|95266.3|95197.5|95155.7|95105.7|61
1645690720000|2022-02-24 08:18:40|95230.9|95173.3|95216.8|95166.8|95238.7|95179.5|95212.4|95162.4|59
1645690730000|2022-02-24 08:18:50|95216.4|95166.4|95223.3|95173.3|95228.2|95178.2|95211.7|95161.7|57
1645690740000|2022-02-24 08:19:00|95224.2|95174.2|95197.7|95147.7|95243.5|95181.5|95197.5|95145.2|69
1645690750000|2022-02-24 08:19:10|95193.9|95143.9|95187.3|95137.3|95197.6|95147.6|95181.7|95129.7|71
1645690760000|2022-02-24 08:19:20|95183.9|95133.9|95181.7|95131.7|95212.8|95149|95175.4|95123.3|69
1645690770000|2022-02-24 08:19:30|95181.3|95131.3|95134.1|95084.1|95183|95133|95126.5|95076.5|69
1645690780000|2022-02-24 08:19:40|95130.1|95080.1|95199.8|95149.8|95234.6|95151.8|95129.8|95079.8|71
1645690790000|2022-02-24 08:19:50|95199.4|95149.4|95154.2|95104.2|95200.7|95149.4|95152.3|95099.9|77
1645690800000|2022-02-24 08:20:00|95156.9|95106.9|95183.2|95133.2|95191.4|95141.4|95152.6|95102.6|74
1645690810000|2022-02-24 08:20:10|95182.7|95132.7|95172.3|95122.3|95190.5|95140.5|95155.5|95105.5|76
1645690820000|2022-02-24 08:20:20|95174.7|95124.7|95161.3|95111.3|95206.8|95137|95156.3|95091.2|63
1645690830000|2022-02-24 08:20:30|95162.5|95112.5|95129.8|95047.3|95162.5|95112.5|95091.4|95037.8|68
1645690840000|2022-02-24 08:20:40|95122.3|95072.3|95160.4|95110.4|95180.9|95118.5|95121.9|95059.6|71
1645690850000|2022-02-24 08:20:50|95162.4|95112.4|95160.3|95110.3|95166.9|95116.9|95158.7|95108.7|58
1645690860000|2022-02-24 08:21:00|95161.4|95111.4|95177.3|95127.3|95190.7|95132|95159.4|95109.4|69
1645690870000|2022-02-24 08:21:10|95174.6|95124.6|95183.5|95133.5|95190.7|95140.7|95174.3|95124.3|74
1645690880000|2022-02-24 08:21:20|95183.7|95133.7|95188|95134.1|95193.2|95143.2|95177.3|95107.3|75
1645690890000|2022-02-24 08:21:30|95176.9|95126.9|95195.5|95145.5|95196.6|95146.6|95176.9|95126.9|61
1645690900000|2022-02-24 08:21:40|95196.7|95146.7|95193.9|95143.9|95210.1|95155.7|95193.9|95143.9|63
1645690910000|2022-02-24 08:21:50|95196|95146|95155.3|95105.3|95197.9|95147.9|95151.5|95101.5|68
1645690920000|2022-02-24 08:22:00|95160.5|95110.5|95151.5|95101.5|95160.5|95110.5|95147.8|95097.8|59
1645690930000|2022-02-24 08:22:10|95154.3|95104.3|95175|95088.4|95175|95116.9|95128.2|95078.2|66
1645690940000|2022-02-24 08:22:20|95140.1|95090.1|95114.8|95064.8|95143.5|95091.4|95108.8|95056.5|69
1645690950000|2022-02-24 08:22:30|95115.9|95065.9|95105.1|95045.4|95125.5|95100.5|95092.3|95006.8|67
1645690960000|2022-02-24 08:22:40|95107.6|95048|95094.9|95044.9|95111.1|95061.1|95091.9|95041.9|69
1645690970000|2022-02-24 08:22:50|95093.9|95043.9|95098.7|95021.7|95125.2|95047.4|95079.6|95021.7|73
1645690980000|2022-02-24 08:23:00|95106.8|95018.4|95073.8|95019.5|95106.8|95039.9|95069.5|95018.4|64
1645690990000|2022-02-24 08:23:10|95077.7|95016.4|95090.7|95040.7|95098.3|95048.3|95067.6|95008|59
1645691000000|2022-02-24 08:23:20|95091.5|95041.5|95172.1|95122.1|95186.2|95133|95089.2|95039.2|71
1645691010000|2022-02-24 08:23:30|95202.4|95093.1|95181.7|95131.7|95202.4|95131.7|95170.5|95093.1|55
1645691020000|2022-02-24 08:23:40|95181.3|95131.3|95183.5|95133.5|95193.1|95135.6|95174.6|95114|70
1645691030000|2022-02-24 08:23:50|95183.4|95133.4|95153.8|95103.8|95183.8|95133.8|95153.6|95086.9|60
1645691040000|2022-02-24 08:24:00|95154|95104|95136.3|95086.3|95166.4|95104|95136.3|95079|64
1645691050000|2022-02-24 08:24:10|95135.1|95085.1|95135.6|95085.6|95163.2|95102.4|95131.2|95079.5|71
1645691060000|2022-02-24 08:24:20|95135.3|95085.3|95131.6|95081.6|95141.3|95091.3|95131.6|95081.6|64
1645691070000|2022-02-24 08:24:30|95131.3|95081.3|95123.1|95073.1|95132.6|95082.6|95120.2|95070.2|72
1645691080000|2022-02-24 08:24:40|95122.6|95072.6|95132.6|95082.6|95133.4|95083.4|95113.8|95063.8|68
1645691090000|2022-02-24 08:24:50|95132.8|95082.8|95101.1|95051.1|95140.6|95090.6|95097|95047|72
1645691100000|2022-02-24 08:25:00|95100.2|95050.2|95103.9|95053.9|95135|95054.2|95089|95019|72
1645691110000|2022-02-24 08:25:10|95103.7|95053.7|95094.5|95044.5|95112|95062|95093.1|95036.3|75
1645691120000|2022-02-24 08:25:20|95092.8|95042.8|95089.9|95039.9|95098.1|95055.1|95071.2|95035|77
1645691130000|2022-02-24 08:25:30|95087.2|95037.2|95089.2|95039.2|95097.3|95047.3|95087.2|95037.2|75
1645691140000|2022-02-24 08:25:40|95090.5|95040.5|95106.4|95056.4|95110.6|95060.6|95090.5|95040.5|75
1645691150000|2022-02-24 08:25:50|95109.5|95059.5|95108|95058|95117.2|95067.2|95105.1|95046.2|68
1645691160000|2022-02-24 08:26:00|95108.5|95058.5|95108.3|95058.3|95117|95067|95098.2|95048.2|77
1645691170000|2022-02-24 08:26:10|95108.2|95058.2|95119.3|95069.3|95119.3|95069.3|95100.8|95050.8|69
1645691180000|2022-02-24 08:26:20|95120.7|95070.7|95117.5|95067.5|95126.3|95076.3|95112.9|95062.9|59
1645691190000|2022-02-24 08:26:30|95117.6|95067.6|95109.1|95059.1|95136|95069.7|95107.9|95033|65
1645691200000|2022-02-24 08:26:40|95108.1|95058.1|95111.4|95061.4|95119.4|95063.6|95105.4|95036.1|67
1645691210000|2022-02-24 08:26:50|95109.4|95059.4|95120.6|95070.6|95121|95071|95107.6|95057.6|67
1645691220000|2022-02-24 08:27:00|95120.7|95070.7|95128.6|95078.6|95142|95092|95118.9|95068.9|72
1645691230000|2022-02-24 08:27:10|95129.7|95079.7|95130.8|95080.8|95131.5|95081.5|95118|95068|70
1645691240000|2022-02-24 08:27:20|95131.1|95081.1|95149.4|95099.4|95149.9|95099.9|95121.2|95071.2|76
1645691250000|2022-02-24 08:27:30|95150.3|95100.3|95152.4|95102.4|95152.4|95102.4|95141.9|95091.9|49
1645691260000|2022-02-24 08:27:40|95151.2|95101.2|95144.2|95094.2|95151.2|95101.2|95142.4|95092.4|53
1645691270000|2022-02-24 08:27:50|95144.6|95094.6|95147.5|95097.5|95153|95103|95143.1|95093.1|62
1645691280000|2022-02-24 08:28:00|95149.1|95099.1|95150.3|95100.3|95152|95102|95139.7|95089.7|63
1645691290000|2022-02-24 08:28:10|95148.5|95098.5|95162.5|95112.5|95181.1|95127.9|95148.5|95098.5|70
1645691300000|2022-02-24 08:28:20|95161.5|95111.5|95151.1|95101.1|95165.2|95113|95150.8|95100.8|55
1645691310000|2022-02-24 08:28:30|95150.7|95100.7|95140.2|95090.2|95168|95100.7|95139.7|95082|67
1645691320000|2022-02-24 08:28:40|95141.9|95091.9|95170|95120|95175.8|95125.8|95139.4|95089.4|67
1645691330000|2022-02-24 08:28:50|95169|95119|95153.2|95103.2|95173.4|95123.4|95129.2|95079.2|62
1645691340000|2022-02-24 08:29:00|95155.9|95105.9|95146.3|95096.3|95156.2|95106.2|95144.1|95094.1|74
1645691350000|2022-02-24 08:29:10|95146.4|95096.4|95171.9|95121.9|95172.4|95122.4|95146.4|95096.4|69
1645691360000|2022-02-24 08:29:20|95171.1|95121.1|95187.7|95137.7|95190.2|95140.2|95170.8|95120.8|61
1645691370000|2022-02-24 08:29:30|95187|95137|95183.3|95133.3|95187.6|95137.6|95178.2|95128.2|68
1645691380000|2022-02-24 08:29:40|95183|95133|95149.5|95124.5|95183|95133|95149.5|95122|51
1645691390000|2022-02-24 08:29:50|95139.4|95089.4|95070.7|95020.7|95139.4|95089.4|95064.3|95002.4|64
1645691400000|2022-02-24 08:30:00|95071.1|95021.1|95092.8|95042.8|95108|95047.1|95071.1|95021.1|73
1645691410000|2022-02-24 08:30:10|95089|95039|95061|95011|95093.4|95043.4|95051|94981.9|74
1645691420000|2022-02-24 08:30:20|95059.2|95009.2|95099.9|95049.9|95107.9|95056|95056.9|95006.9|72
1645691430000|2022-02-24 08:30:30|95102|95052|95094.3|95044.3|95120.3|95053.6|95085|95025.5|59
1645691440000|2022-02-24 08:30:40|95094.8|95044.8|95096.8|95046.8|95104.7|95054.7|95093.4|95043.4|71
1645691450000|2022-02-24 08:30:50|95097|95047|95106.7|95056.7|95109|95059|95096.7|95046.7|62
1645691460000|2022-02-24 08:31:00|95106.3|95056.3|95105|95055|95107.3|95057.3|95101.6|95051.6|58
1645691470000|2022-02-24 08:31:10|95104.9|95054.9|95122.6|95072.6|95125|95075|95103.2|95053.2|64
1645691480000|2022-02-24 08:31:20|95120|95070|95135.8|95085.8|95136.4|95086.4|95117.8|95067.8|64
1645691490000|2022-02-24 08:31:30|95135.6|95085.6|95136.4|95086.4|95151.6|95101.6|95130.8|95080.8|66
1645691500000|2022-02-24 08:31:40|95133.8|95083.8|95113.5|95063.5|95135.5|95085.5|95111.8|95061.8|66
1645691510000|2022-02-24 08:31:50|95113.2|95063.2|95128.2|95078.2|95128.2|95078.2|95109.4|95059.4|55
1645691520000|2022-02-24 08:32:00|95128|95078|95127|95077|95133.7|95083.7|95125.1|95075.1|70
1645691530000|2022-02-24 08:32:10|95126|95076|95135.1|95085.1|95144.3|95094.3|95122.3|95072.3|66
1645691540000|2022-02-24 08:32:20|95135.7|95085.7|95135.1|95085.1|95168.3|95086.5|95122.2|95050.3|66
1645691550000|2022-02-24 08:32:30|95135.2|95085.2|95148.1|95098.1|95159.1|95109.1|95134|95084|66
1645691560000|2022-02-24 08:32:40|95146.8|95096.8|95145.2|95095.2|95152.2|95102.2|95138.1|95088.1|51
1645691570000|2022-02-24 08:32:50|95144.9|95094.9|95140.5|95090.5|95148.1|95098.1|95132.9|95082.9|71
1645691580000|2022-02-24 08:33:00|95141.1|95091.1|95125.4|95075.4|95141.9|95091.9|95124|95074|73
1645691590000|2022-02-24 08:33:10|95125.7|95075.7|95118.8|95068.8|95128.6|95078.6|95113.6|95063.6|70
1645691600000|2022-02-24 08:33:20|95120.6|95070.6|95129|95079|95131.4|95081.4|95120.6|95070.6|60
1645691610000|2022-02-24 08:33:30|95128|95078|95138.2|95088.2|95145.8|95095.8|95128|95078|66
1645691620000|2022-02-24 08:33:40|95138.7|95088.7|95161.2|95111.2|95174|95111.2|95134|95084|59
1645691630000|2022-02-24 08:33:50|95160|95110|95183.5|95133.5|95185.8|95135.8|95156.8|95106.8|61
1645691640000|2022-02-24 08:34:00|95183.3|95133.3|95168.9|95118.9|95184.6|95134.6|95167.5|95117.5|64
1645691650000|2022-02-24 08:34:10|95168.7|95118.7|95169.1|95119.1|95179.1|95123.7|95163.7|95112.2|62
1645691660000|2022-02-24 08:34:20|95169|95119|95164.8|95114.8|95173.2|95123.2|95162.5|95112.5|49
1645691670000|2022-02-24 08:34:30|95165.5|95115.5|95198.3|95148.3|95201|95151|95161|95111|72
1645691680000|2022-02-24 08:34:40|95196.8|95146.8|95193.1|95143.1|95196.8|95146.8|95188|95138|64
1645691690000|2022-02-24 08:34:50|95193.3|95143.3|95188.3|95138.3|95194.5|95144.5|95187.5|95137.5|47
1645691700000|2022-02-24 08:35:00|95185.1|95135.1|95169.4|95119.4|95187.2|95137.2|95158.1|95099.3|68
1645691710000|2022-02-24 08:35:10|95168.1|95118.1|95189.3|95139.3|95197.3|95147.3|95163.3|95113.3|63
1645691720000|2022-02-24 08:35:20|95189.4|95139.4|95214|95164|95215.8|95165.8|95188.3|95138.3|68
1645691730000|2022-02-24 08:35:30|95215.8|95165.8|95213.6|95163.6|95219.2|95169.2|95209.9|95159.9|66
1645691740000|2022-02-24 08:35:40|95214|95164|95212.5|95162.5|95214|95164|95202.7|95152.7|60
1645691750000|2022-02-24 08:35:50|95212.8|95162.8|95216.4|95166.4|95219.7|95169.7|95212.5|95162.5|47
1645691760000|2022-02-24 08:36:00|95216.8|95166.8|95229.7|95179.7|95240|95181.8|95216|95166|67
1645691770000|2022-02-24 08:36:10|95227.5|95177.5|95225.8|95175.8|95237.8|95187.8|95215|95165|65
1645691780000|2022-02-24 08:36:20|95229.4|95179.4|95225.8|95175.8|95229.4|95179.4|95218.6|95168.6|68
1645691790000|2022-02-24 08:36:30|95227.6|95177.6|95223.4|95173.4|95227.6|95177.6|95215.1|95165.1|66
1645691800000|2022-02-24 08:36:40|95222.5|95172.5|95229.5|95179.5|95232.7|95182.7|95218.6|95168.6|72
1645691810000|2022-02-24 08:36:50|95229.6|95179.6|95250.3|95200.3|95252.3|95202.3|95225.2|95175.2|69
1645691820000|2022-02-24 08:37:00|95249.6|95199.6|95249.4|95194.4|95258.8|95208.8|95241.7|95190.4|57
1645691830000|2022-02-24 08:37:10|95263.9|95179.4|95243.5|95193.5|95263.9|95202.4|95241.6|95179.4|60
1645691840000|2022-02-24 08:37:20|95242.2|95192.2|95251.8|95201.8|95255.2|95205.2|95241|95191|68
1645691850000|2022-02-24 08:37:30|95251.2|95201.2|95270.7|95220.7|95274.4|95224.4|95251.2|95201.2|73
1645691860000|2022-02-24 08:37:40|95273.1|95223.1|95259.9|95209.9|95276.6|95223.8|95257.6|95202.2|65
1645691870000|2022-02-24 08:37:50|95259.7|95209.7|95261.5|95211.5|95261.7|95211.7|95256.1|95206.1|62
1645691880000|2022-02-24 08:38:00|95261.4|95211.4|95257|95207|95271.5|95221.5|95257|95207|69
1645691890000|2022-02-24 08:38:10|95260.5|95210.5|95292.6|95242.6|95298|95245.1|95260.5|95210.5|72
1645691900000|2022-02-24 08:38:20|95292.9|95242.9|95288.2|95238.2|95298.3|95244.4|95281.4|95222|64
1645691910000|2022-02-24 08:38:30|95288|95238|95294.2|95244.2|95297.2|95247.2|95287.3|95237.3|56
1645691920000|2022-02-24 08:38:40|95294.1|95244.1|95295.7|95245.7|95299.5|95249.5|95289.4|95239.4|66
1645691930000|2022-02-24 08:38:50|95296.2|95246.2|95293|95243|95297.4|95247.4|95283.5|95233.5|60
1645691940000|2022-02-24 08:39:00|95289|95239|95285.9|95235.9|95296.8|95246.8|95279.5|95229.3|57
1645691950000|2022-02-24 08:39:10|95286.1|95236.1|95282.6|95232.6|95295.5|95236.8|95276|95226|66
1645691960000|2022-02-24 08:39:20|95282.4|95232.4|95330.5|95280.5|95337.3|95287.3|95276.2|95226.2|66
1645691970000|2022-02-24 08:39:30|95330.4|95280.4|95319.5|95269.5|95333|95280.8|95312.8|95243|69
1645691980000|2022-02-24 08:39:40|95316.1|95266.1|95292.5|95242.5|95319.2|95269.2|95291|95237.9|59
1645691990000|2022-02-24 08:39:50|95293.1|95243.1|95291.7|95241.7|95296.7|95246.7|95282.9|95232.9|56
1645692000000|2022-02-24 08:40:00|95293.9|95243.9|95292|95242|95300.1|95250.1|95288.8|95238.8|53
1645692010000|2022-02-24 08:40:10|95292.1|95242.1|95290.6|95240.6|95292.1|95242.1|95288|95238|43
1645692020000|2022-02-24 08:40:20|95290.5|95240.5|95313.5|95263.5|95313.5|95263.5|95289.9|95239.9|53
1645692030000|2022-02-24 08:40:30|95312|95262|95305.9|95255.9|95315|95263.6|95302.9|95243|52
1645692040000|2022-02-24 08:40:40|95304.5|95254.5|95281.2|95231.2|95313.6|95263.6|95281.2|95231.2|61
1645692050000|2022-02-24 08:40:50|95282|95232|95280.5|95230.5|95295.5|95232.4|95275.1|95217.7|52
1645692060000|2022-02-24 08:41:00|95280|95230|95299.2|95249.2|95301|95249.6|95279.7|95229.7|54
1645692070000|2022-02-24 08:41:10|95298.6|95248.6|95313.1|95263.1|95316.3|95266.3|95295.7|95233.3|72
1645692080000|2022-02-24 08:41:20|95310.2|95260.2|95310.6|95260.6|95317.2|95267.2|95308.6|95258.6|45
1645692090000|2022-02-24 08:41:30|95311.5|95261.5|95324.6|95274.6|95325.3|95275.3|95310.3|95260.3|64
1645692100000|2022-02-24 08:41:40|95328.4|95278.4|95329.6|95279.6|95342.9|95292.9|95323|95273|61
1645692110000|2022-02-24 08:41:50|95330.8|95280.8|95332.5|95282.5|95335.2|95285.2|95327|95277|60
1645692120000|2022-02-24 08:42:00|95332.1|95282.1|95345.9|95295.9|95351.2|95301.2|95326.9|95276.9|61
1645692130000|2022-02-24 08:42:10|95344.9|95294.9|95346|95296|95350.1|95300.1|95344.4|95294.4|42
1645692140000|2022-02-24 08:42:20|95346.3|95296.3|95386|95336|95409|95341.3|95345.3|95295.3|61
1645692150000|2022-02-24 08:42:30|95386.4|95336.4|95442.9|95392.9|95456.3|95393.9|95386.4|95335.6|66
1645692160000|2022-02-24 08:42:40|95441.1|95391.1|95461.5|95406.2|95461.5|95408.9|95441.1|95391.1|55
1645692170000|2022-02-24 08:42:50|95459|95409|95480.5|95430.5|95504.5|95446.2|95459|95409|61
1645692180000|2022-02-24 08:43:00|95478.2|95428.2|95501.7|95451.7|95522.7|95458.3|95478.2|95411|71
1645692190000|2022-02-24 08:43:10|95503.1|95453.1|95502|95452|95516.7|95466.7|95498.2|95448.2|72
1645692200000|2022-02-24 08:43:20|95509.2|95447.3|95464.5|95414.5|95509.2|95447.3|95450.6|95400.6|71
1645692210000|2022-02-24 08:43:30|95466|95416|95499|95449|95508.4|95453|95463.9|95413.9|71
1645692220000|2022-02-24 08:43:40|95496.5|95446.5|95481.4|95431.4|95509.3|95459.3|95476.1|95426.1|66
1645692230000|2022-02-24 08:43:50|95482.1|95432.1|95502.2|95452.2|95518.4|95468.4|95479.6|95416.3|73
1645692240000|2022-02-24 08:44:00|95500.7|95450.7|95484.7|95434.7|95500.7|95450.7|95484.1|95434.1|73
1645692250000|2022-02-24 08:44:10|95483.6|95433.6|95483.1|95433.1|95491.7|95441.7|95472.3|95422.3|73
1645692260000|2022-02-24 08:44:20|95482.1|95432.1|95467.6|95417.6|95500.9|95434|95462.1|95409|58
1645692270000|2022-02-24 08:44:30|95461.4|95411.4|95428.8|95378.8|95461.4|95411.4|95425.7|95375.7|70
1645692280000|2022-02-24 08:44:40|95429.7|95379.7|95454.2|95404.2|95462.3|95406.7|95424.3|95374.3|76
1645692290000|2022-02-24 08:44:50|95454.4|95404.4|95427.4|95377.4|95455.8|95405.8|95421.9|95371.9|61
1645692300000|2022-02-24 08:45:00|95427.9|95377.9|95431|95381|95474.2|95387.3|95426.7|95362.9|62
1645692310000|2022-02-24 08:45:10|95431.2|95381.2|95447.4|95397.4|95464.3|95399.8|95425.8|95375.8|63
1645692320000|2022-02-24 08:45:20|95448.5|95398.5|95441.2|95391.2|95472.6|95410.5|95441.2|95391.2|70
1645692330000|2022-02-24 08:45:30|95437.3|95387.3|95430.5|95380.5|95466.5|95399.1|95426.9|95376.9|67
1645692340000|2022-02-24 08:45:40|95429.7|95379.7|95430.9|95380.9|95439.1|95389.1|95428.3|95378.3|61
1645692350000|2022-02-24 08:45:50|95429.8|95379.8|95418.4|95368.4|95454|95387.4|95414.4|95364.4|68
1645692360000|2022-02-24 08:46:00|95415.8|95365.8|95400|95350|95439.4|95368.6|95384.6|95334.6|68
1645692370000|2022-02-24 08:46:10|95397.1|95347.1|95389.9|95339.9|95419|95349.4|95388.5|95335|50
1645692380000|2022-02-24 08:46:20|95387.9|95337.9|95402.9|95314.8|95402.9|95337.9|95378.7|95314.8|59
1645692390000|2022-02-24 08:46:30|95392.6|95332.7|95388.7|95338.7|95392.6|95342.1|95379.9|95329.9|63
1645692400000|2022-02-24 08:46:40|95385.3|95335.3|95345.5|95295.5|95385.3|95335.3|95345.5|95295.5|67
1645692410000|2022-02-24 08:46:50|95348.8|95298.8|95353.1|95303.1|95374|95305|95337.8|95287.8|69
1645692420000|2022-02-24 08:47:00|95354.2|95304.2|95350.4|95300.4|95360|95310|95348|95298|57
1645692430000|2022-02-24 08:47:10|95349.9|95299.9|95347.5|95297.5|95355.3|95305.3|95347.5|95297.5|46
1645692440000|2022-02-24 08:47:20|95348.3|95298.3|95297.2|95247.2|95350.9|95300.9|95293.7|95243.7|71
1645692450000|2022-02-24 08:47:30|95297.8|95247.8|95262.3|95212.3|95306.5|95256.5|95255.5|95205.5|72
1645692460000|2022-02-24 08:47:40|95258.2|95208.2|95244.8|95194.8|95261.6|95211.6|95241.6|95191.6|64
1645692470000|2022-02-24 08:47:50|95242.9|95192.9|95217.5|95167.5|95246.1|95193.5|95216.9|95166.9|70
1645692480000|2022-02-24 08:48:00|95217.6|95167.6|95218.6|95168.6|95225.6|95175.6|95216.8|95166.8|69
1645692490000|2022-02-24 08:48:10|95217|95167|95201.8|95151.8|95238.7|95171.2|95197|95142.8|64
1645692500000|2022-02-24 08:48:20|95201.1|95151.1|95213.8|95163.8|95232|95168|95200.1|95150.1|72
1645692510000|2022-02-24 08:48:30|95212|95162|95217.3|95167.3|95226.3|95171.3|95207.3|95157.3|63
1645692520000|2022-02-24 08:48:40|95219|95169|95221.7|95171.7|95243|95178.1|95214.8|95164.8|66
1645692530000|2022-02-24 08:48:50|95222.2|95172.2|95202.7|95152.7|95222.2|95172.2|95192.7|95142.7|75
1645692540000|2022-02-24 08:49:00|95202.3|95152.3|95198.3|95148.3|95204|95154|95195.9|95145.9|57
1645692550000|2022-02-24 08:49:10|95198.7|95148.7|95175.3|95125.3|95200.1|95150.1|95174.8|95124.8|61
1645692560000|2022-02-24 08:49:20|95174.8|95124.8|95185.2|95135.2|95189.9|95139.9|95174.7|95124.7|62
1645692570000|2022-02-24 08:49:30|95186.5|95136.5|95224.6|95174.6|95235.3|95185.3|95182.3|95132.3|72
1645692580000|2022-02-24 08:49:40|95225.8|95175.8|95213.1|95163.1|95236.7|95178|95208.3|95153.1|71
1645692590000|2022-02-24 08:49:50|95212.1|95162.1|95210.9|95160.9|95220|95168.5|95207.6|95155.1|58
1645692600000|2022-02-24 08:50:00|95210.7|95160.7|95203.7|95153.7|95213.9|95160.7|95200.2|95150|59
1645692610000|2022-02-24 08:50:10|95207.2|95157.2|95202.9|95152.9|95211.8|95161.8|95202.9|95152.9|46
1645692620000|2022-02-24 08:50:20|95203.3|95153.3|95207.6|95157.6|95209.3|95159.3|95199.7|95149.7|61
1645692630000|2022-02-24 08:50:30|95207.1|95157.1|95218.7|95168.7|95218.9|95168.9|95205.6|95155.6|61
1645692640000|2022-02-24 08:50:40|95217.2|95167.2|95209.4|95159.4|95217.2|95167.2|95199.6|95149.6|63
1645692650000|2022-02-24 08:50:50|95209.6|95159.6|95209.7|95159.7|95222.2|95170.6|95205.7|95155.7|66
1645692660000|2022-02-24 08:51:00|95219.1|95169.1|95242.4|95192.4|95247.3|95197.3|95219.1|95169.1|72
1645692670000|2022-02-24 08:51:10|95242.8|95192.8|95247|95197|95252.5|95202.5|95239|95189|71
1645692680000|2022-02-24 08:51:20|95249.6|95199.6|95248.2|95198.2|95249.9|95199.9|95230.2|95180.2|68
1645692690000|2022-02-24 08:51:30|95246.8|95196.8|95259.5|95209.5|95262.4|95212.4|95245.4|95189.1|67
1645692700000|2022-02-24 08:51:40|95259.3|95209.3|95275.9|95225.9|95297|95235.5|95254.4|95204.4|60
1645692710000|2022-02-24 08:51:50|95278.6|95228.6|95291.3|95241.3|95294.2|95244.2|95275.7|95225.7|62
1645692720000|2022-02-24 08:52:00|95291.4|95241.4|95297.6|95247.6|95298|95248|95290.6|95240.6|66
1645692730000|2022-02-24 08:52:10|95297.4|95247.4|95300|95250|95303.6|95253.6|95294.7|95244.7|56
1645692740000|2022-02-24 08:52:20|95300.1|95250.1|95300.9|95250.9|95303.8|95253.8|95297.6|95247.6|45
1645692750000|2022-02-24 08:52:30|95301.1|95251.1|95326.6|95276.6|95327.1|95277.1|95299.8|95249.8|70
1645692760000|2022-02-24 08:52:40|95328.6|95278.6|95333|95283|95335.9|95285.9|95327.6|95277.6|66
1645692770000|2022-02-24 08:52:50|95333.1|95283.1|95339.1|95289.1|95340.6|95290.6|95332.5|95282.5|66
1645692780000|2022-02-24 08:53:00|95338|95288|95346.3|95296.3|95350.4|95300.4|95338|95288|64
1645692790000|2022-02-24 08:53:10|95347.4|95297.4|95338.9|95288.9|95347.5|95297.5|95333.6|95283.6|64
1645692800000|2022-02-24 08:53:20|95339.3|95289.3|95341.6|95291.6|95360|95297.8|95338.8|95282|48
1645692810000|2022-02-24 08:53:30|95354.8|95292.1|95340.8|95290.8|95354.8|95299.8|95340.7|95290.7|50
1645692820000|2022-02-24 08:53:40|95341.2|95291.2|95342.2|95292.2|95350.7|95300.7|95340.5|95290.5|58
1645692830000|2022-02-24 08:53:50|95342.4|95292.4|95346.5|95296.5|95358|95301.5|95334.8|95274|58
1645692840000|2022-02-24 08:54:00|95346.7|95296.7|95360.3|95310.3|95362.3|95312.3|95345.7|95295.7|56
1645692850000|2022-02-24 08:54:10|95359.8|95309.8|95364.9|95314.9|95371.3|95321.3|95359.3|95309.3|59
1645692860000|2022-02-24 08:54:20|95365.1|95315.1|95390.6|95340.6|95390.6|95340.6|95360.3|95310.3|63
1645692870000|2022-02-24 08:54:30|95392.1|95342.1|95427.8|95377.8|95444.6|95387.5|95389.5|95339.5|69
1645692880000|2022-02-24 08:54:40|95427.7|95377.7|95435.5|95385.5|95438.9|95396.8|95421.8|95376.3|63
1645692890000|2022-02-24 08:54:50|95435.7|95385.7|95426.4|95376.4|95440|95385.7|95425.2|95365|55
1645692900000|2022-02-24 08:55:00|95426.8|95376.8|95421.4|95371.4|95432.9|95382.9|95418.4|95368.4|68
1645692910000|2022-02-24 08:55:10|95424.5|95374.5|95432.1|95382.1|95432.4|95382.4|95418.2|95368.2|61
1645692920000|2022-02-24 08:55:20|95431.8|95381.8|95416.1|95366.1|95435.1|95385.1|95413.7|95363.7|67
1645692930000|2022-02-24 08:55:30|95416|95366|95413.1|95363.1|95416.8|95366.8|95408.9|95358.9|58
1645692940000|2022-02-24 08:55:40|95413.3|95363.3|95412.2|95362.2|95428|95368.2|95406.6|95354|53
1645692950000|2022-02-24 08:55:50|95431|95348|95383.5|95333.5|95438.8|95364.7|95379.6|95316|42
1645692960000|2022-02-24 08:56:00|95384.5|95334.5|95379.8|95329.8|95386.1|95336.1|95375.2|95325.2|52
1645692970000|2022-02-24 08:56:10|95380.8|95330.8|95394.4|95344.4|95395.1|95344.4|95380.8|95325.5|48
1645692980000|2022-02-24 08:56:20|95394.2|95344.2|95383.3|95333.3|95410.4|95346.3|95383.1|95329.5|52
1645692990000|2022-02-24 08:56:30|95382.9|95332.9|95377.7|95327.7|95388.8|95338.8|95377.7|95327.7|64
1645693000000|2022-02-24 08:56:40|95376.9|95326.9|95389.5|95339.5|95413.6|95352|95371.1|95321.1|64
1645693010000|2022-02-24 08:56:50|95389.8|95339.8|95388.8|95338.8|95392.1|95340.3|95379.9|95322.8|53
1645693020000|2022-02-24 08:57:00|95389.1|95339.1|95384.2|95334.2|95393.6|95339.6|95377.7|95327.7|54
1645693030000|2022-02-24 08:57:10|95383.5|95333.5|95361.6|95311.6|95388.8|95338.8|95361.6|95307.7|62
1645693040000|2022-02-24 08:57:20|95362|95312|95377.3|95327.3|95383.2|95328.7|95360.7|95310.7|61
1645693050000|2022-02-24 08:57:30|95377.8|95327.8|95358.8|95308.8|95377.8|95327.8|95358.8|95308.8|72
1645693060000|2022-02-24 08:57:40|95359.2|95309.2|95360.9|95310.9|95364.8|95314.8|95356.7|95306.7|46
1645693070000|2022-02-24 08:57:50|95361.6|95311.6|95366|95316|95371.4|95321.4|95357.1|95307.1|61
1645693080000|2022-02-24 08:58:00|95364.2|95314.2|95349.6|95299.6|95364.2|95314.2|95348.6|95298.6|67
1645693090000|2022-02-24 08:58:10|95350.8|95300.8|95364.9|95314.9|95378.2|95323|95345.8|95295.8|69
1645693100000|2022-02-24 08:58:20|95365|95315|95366.5|95316.5|95372.5|95322.5|95363.1|95313.1|50
1645693110000|2022-02-24 08:58:30|95367.1|95317.1|95361.9|95311.9|95374.8|95324.8|95360.7|95310.7|55
1645693120000|2022-02-24 08:58:40|95361.6|95311.6|95363.4|95313.4|95377.1|95320.4|95356.2|95306.2|54
1645693130000|2022-02-24 08:58:50|95364|95314|95349|95299|95364.6|95314.6|95349|95299|61
1645693140000|2022-02-24 08:59:00|95346.8|95296.8|95384.2|95334.2|95391|95339|95346.8|95296.8|72
1645693150000|2022-02-24 08:59:10|95385|95335|95372.2|95322.2|95385.1|95335.1|95367.7|95317.7|65
1645693160000|2022-02-24 08:59:20|95372.1|95322.1|95356.6|95306.6|95373.9|95323.9|95353.6|95303.6|76
1645693170000|2022-02-24 08:59:30|95357.4|95307.4|95342.3|95292.3|95362.6|95312.6|95335|95285|70
1645693180000|2022-02-24 08:59:40|95343.6|95293.6|95330.6|95280.6|95354.3|95299.4|95330.6|95280.6|71
1645693190000|2022-02-24 08:59:50|95329|95279|95336.5|95286.5|95368|95290.8|95324.7|95252|69
1645693200000|2022-02-24 09:00:00|95338.2|95288.2|95318.2|95268.2|95361.5|95288.2|95314.9|95245.5|60
1645693210000|2022-02-24 09:00:10|95318|95268|95311.1|95261.1|95319|95269|95303.5|95253.5|66
1645693220000|2022-02-24 09:00:20|95315.9|95265.9|95290.5|95240.5|95316.9|95266.9|95284.1|95234.1|73
1645693230000|2022-02-24 09:00:30|95287.3|95237.3|95293.6|95243.6|95297.3|95244.6|95285.1|95235.1|64
1645693240000|2022-02-24 09:00:40|95293.5|95243.5|95286.6|95236.6|95295.8|95245.8|95286|95236|65
1645693250000|2022-02-24 09:00:50|95285.7|95235.7|95294.1|95244.1|95294.1|95244.1|95285.7|95235.7|59
1645693260000|2022-02-24 09:01:00|95298.2|95248.2|95320.3|95270.3|95325.5|95275.5|95297.3|95247.3|67
1645693270000|2022-02-24 09:01:10|95318|95268|95308.7|95258.7|95319.6|95269.6|95303.9|95253.9|61
1645693280000|2022-02-24 09:01:20|95309.8|95259.8|95293.4|95243.4|95310|95260|95269.2|95219.2|66
1645693290000|2022-02-24 09:01:30|95292.5|95242.5|95271.5|95221.5|95295.9|95245.9|95261.7|95211.7|68
1645693300000|2022-02-24 09:01:40|95274.1|95224.1|95286.1|95202|95290.3|95232.8|95258.9|95201.6|65
1645693310000|2022-02-24 09:01:50|95267.8|95217.8|95248.9|95198.9|95271.3|95221.3|95242.9|95192.9|55
1645693320000|2022-02-24 09:02:00|95249.5|95199.5|95241.3|95191.3|95249.9|95199.9|95236.5|95186.5|54
1645693330000|2022-02-24 09:02:10|95243|95193|95222.9|95172.9|95250.1|95194.6|95221.5|95171.5|65
1645693340000|2022-02-24 09:02:20|95223.2|95173.2|95219.1|95169.1|95231.9|95181.9|95218.4|95168.4|65
1645693350000|2022-02-24 09:02:30|95221.2|95171.2|95229.9|95179.9|95232.2|95182.2|95219.3|95169.3|67
1645693360000|2022-02-24 09:02:40|95228.8|95178.8|95222.1|95172.1|95236.3|95182.1|95218|95168|61
1645693370000|2022-02-24 09:02:50|95222.6|95172.6|95209.6|95159.6|95222.6|95172.6|95206.5|95156.5|58
1645693380000|2022-02-24 09:03:00|95209.7|95159.7|95216.6|95166.6|95221.1|95171.1|95209.6|95159.6|57
1645693390000|2022-02-24 09:03:10|95215.9|95165.9|95229.3|95179.3|95229.7|95179.7|95212.2|95162.2|60
1645693400000|2022-02-24 09:03:20|95228.8|95178.8|95240.9|95190.9|95240.9|95190.9|95207.3|95140|65
1645693410000|2022-02-24 09:03:30|95238.8|95188.8|95244.6|95194.6|95252.4|95202.4|95236.1|95186.1|58
1645693420000|2022-02-24 09:03:40|95243.3|95193.3|95262.5|95212.5|95267.6|95217.6|95243.3|95193.3|63
1645693430000|2022-02-24 09:03:50|95263.3|95213.3|95270.2|95220.2|95283.3|95233.3|95258.6|95208.6|62
1645693440000|2022-02-24 09:04:00|95289.1|95239.1|95314.9|95264.9|95318.3|95268.3|95289.1|95235.8|76
1645693450000|2022-02-24 09:04:10|95314.8|95264.8|95316.3|95266.3|95354.3|95288.7|95308.8|95258.8|71
1645693460000|2022-02-24 09:04:20|95322.5|95267.3|95315.4|95265.4|95322.5|95267.9|95308.3|95258.3|61
1645693470000|2022-02-24 09:04:30|95315.7|95265.7|95315.2|95265.2|95317.8|95267.8|95306.5|95256.5|58
1645693480000|2022-02-24 09:04:40|95315.6|95265.6|95316|95266|95331.3|95268.6|95309.2|95259.2|56
1645693490000|2022-02-24 09:04:50|95316.2|95266.2|95313.2|95263.2|95322|95272|95311.6|95261.6|47
1645693500000|2022-02-24 09:05:00|95314.8|95264.8|95357.1|95307.1|95368.2|95312.3|95314.8|95264.8|63
1645693510000|2022-02-24 09:05:10|95357|95307|95359.1|95309.1|95359.8|95309.8|95351.7|95301.7|59
1645693520000|2022-02-24 09:05:20|95359|95309|95343.5|95293.5|95370.2|95320.2|95340.3|95288.7|72
1645693530000|2022-02-24 09:05:30|95344.4|95294.4|95334.9|95284.9|95345.1|95295.1|95331|95281|74
1645693540000|2022-02-24 09:05:40|95335.6|95285.6|95336.8|95286.8|95338.3|95288.3|95333.1|95283.1|49
1645693550000|2022-02-24 09:05:50|95336.4|95286.4|95337.6|95287.6|95345.1|95295.1|95331.3|95281.3|59
1645693560000|2022-02-24 09:06:00|95345.4|95295.4|95370.6|95320.6|95370.9|95320.9|95345|95295|63
1645693570000|2022-02-24 09:06:10|95370.5|95320.5|95375.4|95325.4|95391.3|95341.3|95365.9|95315.9|62
1645693580000|2022-02-24 09:06:20|95375.1|95325.1|95375.2|95325.2|95379.1|95329.1|95373|95323|52
1645693590000|2022-02-24 09:06:30|95376.4|95326.4|95382.1|95332.1|95382.1|95332.1|95371.2|95317.2|51
1645693600000|2022-02-24 09:06:40|95382|95332|95371.5|95321.5|95383.1|95333.1|95370.9|95320.9|59
1645693610000|2022-02-24 09:06:50|95371.8|95321.8|95363|95313|95385.6|95335.6|95359.6|95309.6|66
1645693620000|2022-02-24 09:07:00|95365|95315|95319.6|95269.6|95367.9|95317.9|95313.7|95263.7|76
1645693630000|2022-02-24 09:07:10|95318.2|95268.2|95314.2|95264.2|95320.4|95270.4|95311|95261|67
1645693640000|2022-02-24 09:07:20|95313.5|95263.5|95317.8|95267.8|95330|95280|95309.2|95259.2|68
1645693650000|2022-02-24 09:07:30|95318.1|95268.1|95306.9|95256.9|95318.6|95268.6|95304.3|95254.3|67
1645693660000|2022-02-24 09:07:40|95307.3|95257.3|95283.7|95233.7|95309.9|95259.9|95278.4|95228.4|64
1645693670000|2022-02-24 09:07:50|95285.6|95235.6|95264.3|95214.3|95289|95239|95262.6|95212.6|63
1645693680000|2022-02-24 09:08:00|95257.5|95207.5|95262.3|95212.3|95279.1|95229.1|95257.3|95207.3|72
1645693690000|2022-02-24 09:08:10|95263.6|95213.6|95265.5|95215.5|95275.8|95225.8|95261.7|95211.7|65
1645693700000|2022-02-24 09:08:20|95267.8|95217.8|95266.7|95216.7|95294.9|95224.2|95264|95214|52
1645693710000|2022-02-24 09:08:30|95265.8|95215.8|95255.5|95205.5|95273|95223|95251.4|95201.4|67
1645693720000|2022-02-24 09:08:40|95256.9|95206.9|95244.3|95194.3|95256.9|95206.9|95238|95188|60
1645693730000|2022-02-24 09:08:50|95245|95195|95255.9|95205.9|95255.9|95205.9|95244|95194|44
1645693740000|2022-02-24 09:09:00|95245.9|95195.9|95244.6|95194.6|95253.8|95203.8|95239.9|95189.9|60
1645693750000|2022-02-24 09:09:10|95244.2|95194.2|95241.7|95191.7|95258.4|95208.4|95241.6|95191.6|63
1645693760000|2022-02-24 09:09:20|95246.5|95196.5|95245.3|95195.3|95254.3|95204.3|95240.6|95190.6|57
1645693770000|2022-02-24 09:09:30|95245|95195|95239.6|95189.6|95252|95202|95235.1|95185.1|45
1645693780000|2022-02-24 09:09:40|95239.4|95189.4|95229.1|95179.1|95242.4|95192.4|95221|95171|70
1645693790000|2022-02-24 09:09:50|95230.5|95180.5|95230.4|95180.4|95241.3|95191.3|95222.6|95172.6|64
1645693800000|2022-02-24 09:10:00|95229.9|95179.9|95224.4|95174.4|95237.5|95187.5|95220.4|95170.4|69
1645693810000|2022-02-24 09:10:10|95225|95175|95230.2|95180.2|95231.3|95181.3|95215.6|95165.6|68
1645693820000|2022-02-24 09:10:20|95231.4|95181.4|95229.4|95179.4|95231.4|95181.4|95219.8|95169.8|68
1645693830000|2022-02-24 09:10:30|95230.8|95180.8|95230.9|95180.9|95238.7|95188.7|95223.5|95173.5|62
1645693840000|2022-02-24 09:10:40|95232.2|95182.2|95209.4|95159.4|95236.5|95186.5|95203.7|95153.7|58
1645693850000|2022-02-24 09:10:50|95208.2|95158.2|95209.3|95159.3|95212.2|95162.2|95194.4|95144.4|62
1645693860000|2022-02-24 09:11:00|95207.3|95157.3|95228.5|95178.5|95243.2|95193.2|95207.3|95157.3|58
1645693870000|2022-02-24 09:11:10|95239|95189|95216.8|95166.8|95239|95189|95200.8|95150.8|63
1645693880000|2022-02-24 09:11:20|95217.6|95167.6|95222.4|95172.4|95223.8|95173.8|95217.6|95167.6|43
1645693890000|2022-02-24 09:11:30|95222.6|95172.6|95229.5|95179.5|95237.3|95187.3|95216.9|95166.9|52
1645693900000|2022-02-24 09:11:40|95229.7|95179.7|95239.7|95189.7|95245.2|95198.2|95223.2|95177.5|65
1645693910000|2022-02-24 09:11:50|95236.5|95186.5|95254.6|95204.6|95257.5|95207.5|95235.6|95185.6|59
1645693920000|2022-02-24 09:12:00|95255.1|95205.1|95238.2|95188.2|95255.8|95205.8|95238|95188|58
1645693930000|2022-02-24 09:12:10|95238|95188|95240.6|95190.6|95244|95194|95234.4|95184.4|52
1645693940000|2022-02-24 09:12:20|95240.8|95190.8|95257|95207|95259.5|95209.5|95237|95187|53
1645693950000|2022-02-24 09:12:30|95254.8|95204.8|95247.1|95197.1|95258.9|95208.9|95244.5|95194.5|45
1645693960000|2022-02-24 09:12:40|95251.2|95201.2|95252.2|95202.2|95259.5|95209.5|95248|95198|62
1645693970000|2022-02-24 09:12:50|95254.5|95204.5|95254|95204|95259.3|95209.3|95251.9|95201.9|50
1645693980000|2022-02-24 09:13:00|95255.3|95205.3|95245.7|95195.7|95259|95209|95241.8|95191.8|63
1645693990000|2022-02-24 09:13:10|95246.2|95196.2|95274.4|95224.4|95275.7|95225.7|95233.5|95183.5|75
1645694000000|2022-02-24 09:13:20|95274|95224|95289.2|95239.2|95289.3|95239.3|95270.1|95220.1|66
1645694010000|2022-02-24 09:13:30|95288.5|95238.5|95330.3|95280.3|95338.1|95288.1|95285.1|95235.1|73
1645694020000|2022-02-24 09:13:40|95330|95280|95349.9|95299.9|95362.6|95312.6|95330|95280|67
1645694030000|2022-02-24 09:13:50|95350.3|95300.3|95347|95297|95350.5|95300.5|95337.8|95287.8|62
1645694040000|2022-02-24 09:14:00|95347.7|95297.7|95363.3|95313.3|95374|95324|95340.1|95290.1|58
1645694050000|2022-02-24 09:14:10|95363.4|95313.4|95358.4|95308.4|95367|95317|95355.2|95305.2|61
1645694060000|2022-02-24 09:14:20|95360|95310|95339.2|95289.2|95363.1|95313.1|95330.8|95280.8|56
1645694070000|2022-02-24 09:14:30|95339|95289|95340.2|95290.2|95342.5|95292.5|95330.3|95280.3|55
1645694080000|2022-02-24 09:14:40|95339.7|95289.7|95329.2|95279.2|95339.8|95289.8|95326.7|95276.7|57
1645694090000|2022-02-24 09:14:50|95328.4|95278.4|95339.1|95289.1|95350|95295|95328.3|95278.3|50
1645694100000|2022-02-24 09:15:00|95337.4|95287.4|95292.6|95242.6|95339.6|95289.6|95292.6|95242.6|61
1645694110000|2022-02-24 09:15:10|95292.1|95242.1|95262|95212|95293.3|95243.3|95257.4|95207.4|75
1645694120000|2022-02-24 09:15:20|95268.1|95218.1|95252.9|95202.9|95271|95221|95249.4|95199.4|68
1645694130000|2022-02-24 09:15:30|95252|95202|95246.1|95196.1|95257.3|95207.3|95244.8|95194.8|67
1645694140000|2022-02-24 09:15:40|95246.9|95196.9|95249.5|95199.5|95264|95214|95244.4|95194.4|68
1645694150000|2022-02-24 09:15:50|95249.7|95199.7|95249.3|95199.3|95257|95205.2|95245.4|95195.4|60
1645694160000|2022-02-24 09:16:00|95249.7|95199.7|95247|95197|95255.6|95205.6|95244.2|95194.2|60
1645694170000|2022-02-24 09:16:10|95243.2|95193.2|95247.6|95197.6|95259.2|95209.2|95243.2|95193.2|70
1645694180000|2022-02-24 09:16:20|95247.3|95197.3|95256|95206|95258.4|95208.4|95246.1|95196.1|60
1645694190000|2022-02-24 09:16:30|95256.8|95206.8|95259.1|95209.1|95276|95213.2|95255.9|95205.9|52
1645694200000|2022-02-24 09:16:40|95260.1|95210.1|95250.2|95200.2|95264|95210.4|95248.2|95198.2|66
1645694210000|2022-02-24 09:16:50|95249.8|95199.8|95253.2|95203.2|95257|95204.4|95244|95194|54
1645694220000|2022-02-24 09:17:00|95252.7|95202.7|95254.2|95204.2|95258|95208|95250.9|95200.9|50
1645694230000|2022-02-24 09:17:10|95253.6|95203.6|95259|95209|95262.5|95212.5|95253.5|95203.5|38
1645694240000|2022-02-24 09:17:20|95259.4|95209.4|95262.5|95212.5|95266.2|95216.2|95254.7|95204.7|53
1645694250000|2022-02-24 09:17:30|95262.4|95212.4|95254.3|95204.3|95268.9|95224.1|95243.5|95201|60
1645694260000|2022-02-24 09:17:40|95257.8|95207.8|95300.9|95250.9|95303.5|95253.5|95254.2|95204.2|61
1645694270000|2022-02-24 09:17:50|95309.3|95259.3|95319.3|95269.3|95319.5|95269.5|95296|95246|64
1645694280000|2022-02-24 09:18:00|95318.8|95268.8|95322.1|95272.1|95329.6|95279.6|95314.9|95264.9|67
1645694290000|2022-02-24 09:18:10|95322|95272|95317.1|95267.1|95324.1|95274.1|95314.5|95264.5|46
1645694300000|2022-02-24 09:18:20|95320.2|95270.2|95291.4|95241.4|95320.2|95270.2|95290.9|95240.9|43
1645694310000|2022-02-24 09:18:30|95292.2|95242.2|95270.8|95220.8|95295.6|95245.6|95270.8|95220.8|68
1645694320000|2022-02-24 09:18:40|95267.8|95217.8|95271.7|95221.7|95271.7|95221.7|95254.3|95204.3|64
1645694330000|2022-02-24 09:18:50|95273.5|95223.5|95274.8|95224.8|95280.8|95230.8|95271|95221|62
1645694340000|2022-02-24 09:19:00|95274.7|95224.7|95271|95221|95282.4|95232.4|95269.8|95219.8|56
1645694350000|2022-02-24 09:19:10|95271.4|95221.4|95265.6|95215.6|95276|95226|95264|95214|55
1645694360000|2022-02-24 09:19:20|95266|95216|95264.9|95214.9|95273.6|95223.6|95264|95214|58
1645694370000|2022-02-24 09:19:30|95265.3|95215.3|95279.6|95229.6|95279.6|95229.6|95265.3|95215.3|52
1645694380000|2022-02-24 09:19:40|95279.3|95229.3|95279.8|95229.8|95284.8|95234.8|95278.1|95228.1|56
1645694390000|2022-02-24 09:19:50|95280|95230|95290.3|95240.3|95290.3|95240.3|95279.7|95229.7|45
1645694400000|2022-02-24 09:20:00|95290.4|95240.4|95300|95250|95303.9|95253.9|95288.6|95238.6|57
1645694410000|2022-02-24 09:20:10|95299.4|95249.4|95308.4|95258.4|95318.4|95268.4|95297.1|95247.1|75
1645694420000|2022-02-24 09:20:20|95308.3|95258.3|95301.9|95251.9|95308.8|95258.8|95299.9|95249.9|63
1645694430000|2022-02-24 09:20:30|95302.3|95252.3|95306.4|95256.4|95309.4|95259.4|95296.5|95246.5|47
1645694440000|2022-02-24 09:20:40|95306.8|95256.8|95291.3|95241.3|95307.4|95257.4|95290.4|95240.4|57
1645694450000|2022-02-24 09:20:50|95291.6|95241.6|95294.6|95244.6|95296.1|95246.1|95291.1|95241.1|43
1645694460000|2022-02-24 09:21:00|95294.7|95244.7|95304.2|95254.2|95305.5|95255.5|95293.9|95243.9|56
1645694470000|2022-02-24 09:21:10|95304.8|95254.8|95308.9|95258.9|95314.5|95264.5|95301.4|95251.4|60
1645694480000|2022-02-24 09:21:20|95309.6|95259.6|95298.3|95248.3|95309.6|95259.6|95288.5|95238.5|65
1645694490000|2022-02-24 09:21:30|95298.6|95248.6|95295.1|95245.1|95300.7|95250.7|95286.7|95236.7|62
1645694500000|2022-02-24 09:21:40|95292.5|95242.5|95275.3|95225.3|95297|95247|95272.4|95222.4|64
1645694510000|2022-02-24 09:21:50|95275.6|95225.6|95281.3|95231.3|95284.4|95234.4|95275.5|95225.5|37
1645694520000|2022-02-24 09:22:00|95281.4|95231.4|95282.8|95232.8|95286.5|95236.5|95280|95230|48
1645694530000|2022-02-24 09:22:10|95282.7|95232.7|95281.9|95231.9|95292.4|95242.4|95273.6|95223.6|56
1645694540000|2022-02-24 09:22:20|95282.1|95232.1|95290.9|95240.9|95297.2|95247.2|95267.7|95217.7|61
1645694550000|2022-02-24 09:22:30|95294.4|95244.4|95303.5|95253.5|95304.7|95254.7|95289.4|95239.4|58
1645694560000|2022-02-24 09:22:40|95300.6|95250.6|95294.5|95244.5|95300.6|95250.6|95290.7|95240.7|56
1645694570000|2022-02-24 09:22:50|95290.9|95240.9|95270.4|95220.4|95296.8|95246.8|95259.8|95209.8|59
1645694580000|2022-02-24 09:23:00|95270.3|95220.3|95267|95217|95276.5|95226.5|95261.5|95211.5|66
1645694590000|2022-02-24 09:23:10|95267.7|95217.7|95273.6|95223.6|95277.5|95227.5|95265.9|95215.9|42
1645694600000|2022-02-24 09:23:20|95273.5|95223.5|95260.4|95210.4|95275.2|95225.2|95257.3|95207.3|46
1645694610000|2022-02-24 09:23:30|95261.3|95211.3|95264.5|95214.5|95265|95215|95250.2|95200.2|55
1645694620000|2022-02-24 09:23:40|95261.8|95211.8|95258.3|95208.3|95262.9|95212.9|95245.7|95195.7|53
1645694630000|2022-02-24 09:23:50|95259.5|95209.5|95250|95200|95259.5|95209.5|95243.6|95193.6|42
1645694640000|2022-02-24 09:24:00|95252.4|95202.4|95260.8|95210.8|95265.6|95215.6|95252.4|95202.4|52
1645694650000|2022-02-24 09:24:10|95261.2|95211.2|95268.3|95218.3|95268.5|95218.5|95254.2|95204.2|50
1645694660000|2022-02-24 09:24:20|95268|95218|95269.6|95219.6|95276.8|95226.8|95258.3|95208.3|51
1645694670000|2022-02-24 09:24:30|95269.3|95219.3|95266.6|95216.6|95270.4|95220.4|95260.1|95210.1|63
1645694680000|2022-02-24 09:24:40|95268.8|95218.8|95272.7|95222.7|95280.4|95230.4|95267.6|95217.6|57
1645694690000|2022-02-24 09:24:50|95268.7|95218.7|95279.3|95229.3|95294.6|95244.6|95267.3|95217.3|58
1645694700000|2022-02-24 09:25:00|95283.9|95233.9|95263.1|95213.1|95283.9|95233.9|95260.7|95210.7|60
1645694710000|2022-02-24 09:25:10|95264.3|95214.3|95262.8|95212.8|95267.5|95217.5|95254.1|95204.1|57
1645694720000|2022-02-24 09:25:20|95257.7|95207.7|95255.3|95205.3|95270.8|95220.8|95251.3|95201.3|43
1645694730000|2022-02-24 09:25:30|95241.3|95191.3|95250.1|95200.1|95264.5|95222.9|95239.6|95191.3|60
1645694740000|2022-02-24 09:25:40|95250.3|95200.3|95260.1|95210.1|95270.9|95230.5|95242.4|95200.3|65
1645694750000|2022-02-24 09:25:50|95256.2|95206.2|95255.8|95205.8|95260.4|95217.8|95235.6|95197.9|61
1645694760000|2022-02-24 09:26:00|95256.9|95206.9|95252.5|95202.5|95258.4|95214.4|95237.7|95195.7|51
1645694770000|2022-02-24 09:26:10|95253.1|95203.1|95259.1|95209.1|95264.2|95214.2|95251.3|95201.3|63
1645694780000|2022-02-24 09:26:20|95255.9|95205.9|95291.5|95241.5|95292.3|95242.3|95255.7|95205.7|64
1645694790000|2022-02-24 09:26:30|95291.3|95241.3|95334.8|95284.8|95334.8|95284.8|95281.9|95231.9|67
1645694800000|2022-02-24 09:26:40|95344.3|95273.6|95367.1|95317.1|95368|95318|95336.5|95273.6|66
1645694810000|2022-02-24 09:26:50|95367.5|95317.5|95382.1|95332.1|95385.1|95335.1|95365.1|95315.1|56
1645694820000|2022-02-24 09:27:00|95385.2|95335.2|95386.9|95336.9|95393.2|95343.2|95375.5|95325.5|67
1645694830000|2022-02-24 09:27:10|95386.6|95336.6|95393.3|95343.3|95402.8|95352.8|95385.6|95335.6|69
1645694840000|2022-02-24 09:27:20|95393.8|95343.8|95353.3|95303.3|95397.6|95347.6|95332.1|95273.6|73
1645694850000|2022-02-24 09:27:30|95352.4|95302.4|95354.9|95304.9|95359.4|95309.4|95348.8|95296|59
1645694860000|2022-02-24 09:27:40|95353.2|95303.2|95380.6|95330.6|95380.6|95330.6|95352.8|95302.8|61
1645694870000|2022-02-24 09:27:50|95380.1|95330.1|95377.2|95327.2|95384.3|95334.3|95372|95322|66
1645694880000|2022-02-24 09:28:00|95376.8|95326.8|95365.6|95315.6|95376.9|95326.9|95365.3|95315.3|65
1645694890000|2022-02-24 09:28:10|95366.4|95316.4|95376.6|95326.6|95376.7|95326.7|95348.1|95298.1|46
1645694900000|2022-02-24 09:28:20|95377|95327|95353|95303|95378|95327|95350.5|95300.5|62
1645694910000|2022-02-24 09:28:30|95357|95307|95313.7|95263.7|95360.5|95310.5|95313.7|95263.7|70
1645694920000|2022-02-24 09:28:40|95319.1|95269.1|95316.1|95266.1|95320.5|95270.5|95308.2|95258.2|48
1645694930000|2022-02-24 09:28:50|95316.2|95266.2|95306|95256|95316.2|95266.2|95299.3|95249.3|66
1645694940000|2022-02-24 09:29:00|95304.9|95254.9|95296|95246|95310.5|95269.9|95285.4|95235.4|72
1645694950000|2022-02-24 09:29:10|95295.7|95245.7|95284.3|95234.3|95298.3|95252.4|95266|95228.9|61
1645694960000|2022-02-24 09:29:20|95284.6|95234.6|95279.1|95229.1|95284.6|95243.9|95260.7|95222.8|54
1645694970000|2022-02-24 09:29:30|95278.9|95228.9|95282.8|95232.8|95288.4|95244|95260.6|95225.6|47
1645694980000|2022-02-24 09:29:40|95281.6|95231.6|95270.3|95245.3|95285.7|95246.7|95261.9|95224.9|68
1645694990000|2022-02-24 09:29:50|95268.2|95243.2|95282.5|95232.5|95295.5|95251.9|95264.9|95227.7|59
1645695000000|2022-02-24 09:30:00|95283|95233|95294.5|95244.5|95294.9|95244.9|95275.8|95225.8|66
1645695010000|2022-02-24 09:30:10|95291.5|95241.5|95292.4|95242.4|95294.6|95244.6|95287.2|95237.2|56
1645695020000|2022-02-24 09:30:20|95292.5|95242.5|95288.2|95238.2|95296.4|95246.4|95287.9|95237.9|57
1645695030000|2022-02-24 09:30:30|95288.3|95238.3|95283.7|95233.7|95289.2|95245.9|95267.4|95227.2|59
1645695040000|2022-02-24 09:30:40|95282.6|95232.6|95283.5|95258.5|95295.8|95259.9|95265.6|95229.6|69
1645695050000|2022-02-24 09:30:50|95298.2|95248.2|95280.9|95230.9|95298.2|95259|95271.8|95230.6|67
1645695060000|2022-02-24 09:31:00|95279.4|95229.4|95278.9|95228.9|95287.5|95237.5|95275.5|95225.5|54
1645695070000|2022-02-24 09:31:10|95279.5|95229.5|95283.6|95233.6|95289|95239|95278.7|95228.7|50
1645695080000|2022-02-24 09:31:20|95283.8|95233.8|95288.5|95238.5|95293.5|95243.5|95283.8|95233.8|55
1645695090000|2022-02-24 09:31:30|95289.9|95239.9|95287|95237|95290.5|95240.5|95278.4|95228.4|61
1645695100000|2022-02-24 09:31:40|95289.5|95239.5|95283.9|95233.9|95289.5|95239.5|95279.3|95229.3|53
1645695110000|2022-02-24 09:31:50|95284.9|95234.9|95273.4|95223.4|95302|95241.6|95273.4|95218|73
1645695120000|2022-02-24 09:32:00|95274.3|95224.3|95283.8|95233.8|95288.2|95238.2|95272.5|95222.5|72
1645695130000|2022-02-24 09:32:10|95283.9|95233.9|95282.3|95232.3|95290.5|95240.5|95278|95228|64
1645695140000|2022-02-24 09:32:20|95281.7|95231.7|95282.5|95232.5|95289|95242.5|95264.1|95222.8|65
1645695150000|2022-02-24 09:32:30|95283.1|95233.1|95281.2|95231.2|95288.5|95242.4|95267.4|95221.1|54
1645695160000|2022-02-24 09:32:40|95284.3|95234.3|95276.8|95226.8|95287.4|95237.5|95262.2|95223.1|53
1645695170000|2022-02-24 09:32:50|95275.7|95225.7|95283.9|95233.9|95287.7|95241.5|95263.4|95220.8|64
1645695180000|2022-02-24 09:33:00|95283.5|95233.5|95275.9|95225.9|95287.2|95237.2|95275.4|95225.4|63
1645695190000|2022-02-24 09:33:10|95276|95226|95263.4|95238.4|95285.5|95241.3|95262.5|95221.1|63
1645695200000|2022-02-24 09:33:20|95279|95229|95278.7|95228.7|95284.7|95238.7|95262.5|95224.6|56
1645695210000|2022-02-24 09:33:30|95278.4|95228.4|95285.6|95235.6|95289.9|95239.9|95278.4|95228.4|60
1645695220000|2022-02-24 09:33:40|95287.1|95237.1|95283.3|95233.3|95291.5|95241.5|95282.4|95232.4|49
1645695230000|2022-02-24 09:33:50|95283.1|95233.1|95298.3|95248.3|95302.6|95252.6|95281.7|95231.7|52
1645695240000|2022-02-24 09:34:00|95298.8|95248.8|95322|95272|95324.9|95274.9|95298.1|95248.1|66
1645695250000|2022-02-24 09:34:10|95322.1|95272.1|95324.7|95274.7|95331.5|95281.5|95313.4|95263.4|58
1645695260000|2022-02-24 09:34:20|95325.7|95275.7|95341.5|95291.5|95344.4|95294.4|95310.6|95273.3|65
1645695270000|2022-02-24 09:34:30|95343.5|95293.5|95309|95259|95345.1|95295.1|95291.3|95241.3|59
1645695280000|2022-02-24 09:34:40|95309.8|95259.8|95285.4|95260.4|95311.3|95262.4|95284.8|95251|60
1645695290000|2022-02-24 09:34:50|95300.7|95250.7|95300.2|95250.2|95306.6|95263.1|95283.1|95248.1|67
1645695300000|2022-02-24 09:35:00|95303.1|95253.1|95301.1|95251.1|95308.2|95263.3|95288.3|95248.9|57
1645695310000|2022-02-24 09:35:10|95305.2|95255.2|95303.7|95253.7|95306.4|95256.4|95300.1|95250.1|61
1645695320000|2022-02-24 09:35:20|95305.2|95255.2|95318|95268|95318.9|95268.9|95303.9|95253.9|54
1645695330000|2022-02-24 09:35:30|95316.5|95266.5|95313.8|95263.8|95318.4|95268.4|95308.3|95258.3|65
1645695340000|2022-02-24 09:35:40|95312.7|95262.7|95314.3|95264.3|95318.1|95268.1|95310.9|95260.9|61
1645695350000|2022-02-24 09:35:50|95314|95264|95317.4|95267.4|95317.4|95267.4|95313.3|95263.3|47
1645695360000|2022-02-24 09:36:00|95318|95268|95317.5|95267.5|95330.1|95280.1|95309.5|95259.5|56
1645695370000|2022-02-24 09:36:10|95317.7|95267.7|95310.1|95260.1|95317.7|95267.7|95301.3|95251.3|50
1645695380000|2022-02-24 09:36:20|95308.1|95258.1|95307|95257|95320.5|95270.5|95306.7|95256.7|66
1645695390000|2022-02-24 09:36:30|95306.9|95256.9|95307.9|95257.9|95312.1|95262.1|95304.9|95254.9|56
1645695400000|2022-02-24 09:36:40|95307.5|95257.5|95319|95269|95322.6|95272.6|95307.5|95257.5|51
1645695410000|2022-02-24 09:36:50|95318.6|95268.6|95326.3|95276.3|95326.8|95276.8|95311.3|95261.3|55
1645695420000|2022-02-24 09:37:00|95327|95277|95322.1|95272.1|95327|95277|95322|95272|57
1645695430000|2022-02-24 09:37:10|95321.5|95271.5|95308.6|95258.6|95332.4|95282.4|95305.1|95255.1|65
1645695440000|2022-02-24 09:37:20|95304.2|95254.2|95305.2|95255.2|95312.7|95262.7|95302|95252|63
1645695450000|2022-02-24 09:37:30|95307.3|95257.3|95318.3|95268.3|95321.2|95271.2|95305.8|95255.8|63
1645695460000|2022-02-24 09:37:40|95317.2|95267.2|95312.8|95262.8|95330.1|95280.1|95305|95255|63
1645695470000|2022-02-24 09:37:50|95313.2|95263.2|95283.2|95233.2|95313.9|95263.9|95280.9|95230.9|64
1645695480000|2022-02-24 09:38:00|95281.5|95231.5|95292.3|95242.3|95293.8|95243.8|95278.5|95228.5|67
1645695490000|2022-02-24 09:38:10|95288.8|95238.8|95279.7|95229.7|95292.3|95242.3|95261.1|95228.6|70
1645695500000|2022-02-24 09:38:20|95286|95236|95278.9|95228.9|95289.2|95239.2|95273.8|95223.8|62
1645695510000|2022-02-24 09:38:30|95283.4|95233.4|95278.2|95228.2|95287.4|95237.4|95274.6|95224.6|68
1645695520000|2022-02-24 09:38:40|95278.6|95228.6|95295.1|95245.1|95302|95252|95277.6|95227.6|65
1645695530000|2022-02-24 09:38:50|95295.4|95245.4|95307|95257|95307.9|95257.9|95291.5|95241.5|49
1645695540000|2022-02-24 09:39:00|95312.9|95262.9|95318.4|95268.4|95318.9|95268.9|95301.3|95251.3|62
1645695550000|2022-02-24 09:39:10|95319.3|95269.3|95319.6|95269.6|95335.5|95285.5|95314.4|95264.4|60
1645695560000|2022-02-24 09:39:20|95318.4|95268.4|95312.4|95262.4|95318.4|95268.4|95303.6|95253.6|67
1645695570000|2022-02-24 09:39:30|95312.3|95262.3|95306.6|95256.6|95312.6|95262.6|95299.2|95249.2|64
1645695580000|2022-02-24 09:39:40|95305.3|95255.3|95304.9|95254.9|95308.3|95258.3|95301.9|95251.9|63
1645695590000|2022-02-24 09:39:50|95306.2|95256.2|95299.4|95249.4|95306.6|95256.6|95294.4|95244.4|61
1645695600000|2022-02-24 09:40:00|95297.9|95247.9|95296.1|95246.1|95299.5|95249.5|95289.1|95239.1|68
1645695610000|2022-02-24 09:40:10|95300.3|95250.3|95293.5|95243.5|95306.5|95256.5|95291.3|95241.3|63
1645695620000|2022-02-24 09:40:20|95293.4|95243.4|95303.4|95253.4|95303.4|95253.4|95288.6|95238.6|61
1645695630000|2022-02-24 09:40:30|95303|95253|95303.6|95253.6|95310.6|95260.6|95297.6|95247.6|68
1645695640000|2022-02-24 09:40:40|95311.5|95261.5|95307|95257|95311.5|95261.5|95303.6|95253.6|45
1645695650000|2022-02-24 09:40:50|95308.7|95258.7|95304.1|95254.1|95309|95259|95300.6|95250.6|59
1645695660000|2022-02-24 09:41:00|95306.2|95256.2|95330.4|95280.4|95331|95281|95302.2|95252.2|69
1645695670000|2022-02-24 09:41:10|95330.1|95280.1|95320.6|95270.6|95330.1|95280.1|95315.1|95265.1|66
1645695680000|2022-02-24 09:41:20|95319.8|95269.8|95331|95281|95355.5|95288.8|95319.7|95269.7|64
1645695690000|2022-02-24 09:41:30|95330.9|95280.9|95327.4|95277.4|95340.9|95290.9|95324.1|95274.1|65
1645695700000|2022-02-24 09:41:40|95320.5|95270.5|95283.7|95233.7|95328.6|95278.6|95283|95233|67
1645695710000|2022-02-24 09:41:50|95282.6|95232.6|95302.5|95252.5|95309|95259|95276.3|95226.3|73
1645695720000|2022-02-24 09:42:00|95304.9|95254.9|95311.4|95261.4|95337.9|95274.2|95304.9|95254.2|61
1645695730000|2022-02-24 09:42:10|95311.2|95261.2|95286.7|95236.7|95313.5|95263.5|95284.5|95234.5|66
1645695740000|2022-02-24 09:42:20|95284.6|95234.6|95286.3|95236.3|95290.4|95240.4|95281|95231|54
1645695750000|2022-02-24 09:42:30|95285|95235|95282.1|95232.1|95291.5|95241.5|95262|95231|63
1645695760000|2022-02-24 09:42:40|95281|95231|95288.5|95238.5|95290.5|95254.8|95271|95231|40
1645695770000|2022-02-24 09:42:50|95288.9|95238.9|95344.9|95294.9|95346.5|95295.2|95280.4|95238.9|66
1645695780000|2022-02-24 09:43:00|95342.2|95292.2|95303.7|95253.7|95343.5|95293.5|95300.4|95250.4|68
1645695790000|2022-02-24 09:43:10|95303.2|95253.2|95299.8|95249.8|95308|95258|95297.4|95247.4|63
1645695800000|2022-02-24 09:43:20|95301.4|95251.4|95307.9|95257.9|95316.3|95266.3|95299.3|95249.3|68
1645695810000|2022-02-24 09:43:30|95305.1|95255.1|95326.3|95276.3|95329.9|95279.9|95305.1|95255.1|75
1645695820000|2022-02-24 09:43:40|95328.3|95278.3|95337.1|95287.1|95344.1|95294.1|95322.2|95272.2|78
1645695830000|2022-02-24 09:43:50|95339|95289|95327.3|95277.3|95342.2|95292.2|95327.3|95277.3|65
1645695840000|2022-02-24 09:44:00|95325.7|95275.7|95325.7|95275.7|95333.1|95283.1|95323|95273|55
1645695850000|2022-02-24 09:44:10|95326.8|95276.8|95307.4|95257.4|95327.9|95277.9|95305.3|95255.3|54
1645695860000|2022-02-24 09:44:20|95307.5|95257.5|95326.8|95276.8|95326.8|95276.8|95302.9|95252.9|66
1645695870000|2022-02-24 09:44:30|95327.1|95277.1|95323.8|95273.8|95332.5|95282.5|95320.7|95270.7|60
1645695880000|2022-02-24 09:44:40|95321|95271|95303.7|95253.7|95324.4|95274.4|95300.5|95250.5|64
1645695890000|2022-02-24 09:44:50|95303.3|95253.3|95286.9|95236.9|95303.3|95253.3|95286.9|95236.9|54
1645695900000|2022-02-24 09:45:00|95289.3|95239.3|95297|95247|95299.8|95249.8|95288.5|95238.5|59
1645695910000|2022-02-24 09:45:10|95295.8|95245.8|95238|95188|95295.8|95245.8|95233.2|95183.2|71
1645695920000|2022-02-24 09:45:20|95234.9|95184.9|95244|95194|95250.9|95199|95228.7|95178.7|69
1645695930000|2022-02-24 09:45:30|95244.2|95194.2|95243.9|95193.9|95252.1|95202.1|95242.7|95192.7|55
1645695940000|2022-02-24 09:45:40|95244.1|95194.1|95235.3|95185.3|95246.4|95196.4|95234.7|95184.7|50
1645695950000|2022-02-24 09:45:50|95236|95186|95237.6|95187.6|95243.7|95193.7|95235.9|95185.9|47
1645695960000|2022-02-24 09:46:00|95243.2|95193.2|95216.1|95166.1|95243.2|95193.2|95213|95163|64
1645695970000|2022-02-24 09:46:10|95221.1|95171.1|95244.2|95194.2|95257.8|95207.8|95213.6|95163.6|62
1645695980000|2022-02-24 09:46:20|95245.7|95195.7|95250|95200|95256.3|95206.3|95244.6|95194.6|58
1645695990000|2022-02-24 09:46:30|95250.4|95200.4|95251.5|95201.5|95256|95206|95246.8|95196.8|56
1645696000000|2022-02-24 09:46:40|95246.9|95196.9|95266.5|95216.5|95266.5|95216.5|95246.9|95196.9|47
1645696010000|2022-02-24 09:46:50|95264.6|95214.6|95264.7|95214.7|95268.3|95218.3|95261.5|95211.5|34
1645696020000|2022-02-24 09:47:00|95264.8|95214.8|95268.5|95218.5|95269.8|95219.8|95262|95212|32
1645696030000|2022-02-24 09:47:10|95269.5|95219.5|95262.3|95212.3|95269.8|95219.8|95261.6|95211.6|40
1645696040000|2022-02-24 09:47:20|95262|95212|95273.1|95223.1|95284|95227.5|95261.6|95211.6|36
1645696050000|2022-02-24 09:47:30|95272.8|95222.8|95282.1|95232.1|95286.9|95236.9|95271.7|95221.7|50
1645696060000|2022-02-24 09:47:40|95284.1|95234.1|95291.2|95241.2|95308|95258|95276.9|95232.3|57
1645696070000|2022-02-24 09:47:50|95291.9|95241.9|95302.7|95252.7|95322.7|95254.8|95291.9|95241.9|57
1645696080000|2022-02-24 09:48:00|95301.9|95251.9|95321.2|95271.2|95324.2|95274.2|95300.2|95250.2|58
1645696090000|2022-02-24 09:48:10|95320.7|95270.7|95326.5|95276.5|95327.8|95277.8|95311.6|95261.6|56
1645696100000|2022-02-24 09:48:20|95326.4|95276.4|95322|95272|95326.4|95276.4|95319.7|95269.7|50
1645696110000|2022-02-24 09:48:30|95322.1|95272.1|95323.4|95273.4|95323.7|95273.7|95309.5|95259.5|68
1645696120000|2022-02-24 09:48:40|95324.3|95274.3|95319.7|95269.7|95328.5|95294.2|95315.4|95265.4|54
1645696130000|2022-02-24 09:48:50|95316|95266|95331.5|95281.5|95332.1|95282.1|95314.6|95264.6|62
1645696140000|2022-02-24 09:49:00|95328.4|95278.4|95325.4|95275.4|95333.5|95283.5|95323.5|95273.5|58
1645696150000|2022-02-24 09:49:10|95325.8|95275.8|95359.2|95309.2|95359.9|95309.9|95322.6|95272.6|65
1645696160000|2022-02-24 09:49:20|95360.1|95310.1|95326.9|95276.9|95366.4|95324.9|95320.1|95270.1|63
1645696170000|2022-02-24 09:49:30|95326.1|95276.1|95321.5|95271.5|95328.2|95287.9|95289.9|95249.1|62
1645696180000|2022-02-24 09:49:40|95323.4|95273.4|95329.2|95279.2|95330.7|95293.7|95311.6|95268.7|59
1645696190000|2022-02-24 09:49:50|95325.8|95275.8|95350.4|95300.4|95350.4|95300.4|95325.3|95275.3|54
1645696200000|2022-02-24 09:50:00|95349.7|95299.7|95358.3|95308.3|95365.4|95315.4|95349.7|95299.7|61
1645696210000|2022-02-24 09:50:10|95358.8|95308.8|95387|95337|95391.8|95341.8|95350.5|95308.3|64
1645696220000|2022-02-24 09:50:20|95387.5|95337.5|95423.8|95373.8|95423.8|95373.8|95387.1|95337.1|66
1645696230000|2022-02-24 09:50:30|95424.9|95374.9|95381.2|95331.2|95433.1|95383.1|95376.9|95326.9|70
1645696240000|2022-02-24 09:50:40|95381.3|95331.3|95359.3|95309.3|95381.3|95331.3|95357.2|95307.2|57
1645696250000|2022-02-24 09:50:50|95359.8|95309.8|95360.1|95310.1|95362|95312|95357.6|95307.6|54
1645696260000|2022-02-24 09:51:00|95353.5|95303.5|95353.2|95303.2|95359.7|95309.7|95352.7|95302.7|48
1645696270000|2022-02-24 09:51:10|95353.5|95303.5|95366.7|95316.7|95372.5|95322.5|95351.7|95301.7|44
1645696280000|2022-02-24 09:51:20|95366|95316|95363.1|95313.1|95370.3|95320.3|95358.2|95308.2|52
1645696290000|2022-02-24 09:51:30|95362.6|95312.6|95360.1|95310.1|95364.8|95314.8|95352|95302|58
1645696300000|2022-02-24 09:51:40|95372.6|95322.6|95390.1|95340.1|95400.6|95350.6|95372.6|95322.6|64
1645696310000|2022-02-24 09:51:50|95390.8|95340.8|95386.4|95336.4|95392.5|95342.5|95385|95335|48
1645696320000|2022-02-24 09:52:00|95386.2|95336.2|95375.5|95325.5|95387.9|95337.9|95373.3|95323.3|70
1645696330000|2022-02-24 09:52:10|95378.1|95328.1|95393.1|95343.1|95399.9|95349.9|95378.1|95328.1|65
1645696340000|2022-02-24 09:52:20|95393.9|95343.9|95415.7|95365.7|95415.7|95365.7|95391.6|95341.6|58
1645696350000|2022-02-24 09:52:30|95414.1|95364.1|95424.7|95374.7|95435.5|95385.5|95413.3|95363.3|65
1645696360000|2022-02-24 09:52:40|95424.3|95374.3|95425.8|95375.8|95438.3|95388.3|95424.3|95374.3|63
1645696370000|2022-02-24 09:52:50|95425.2|95375.2|95443.4|95393.4|95459.2|95413.6|95421.7|95371.7|66
1645696380000|2022-02-24 09:53:00|95443.2|95393.2|95454.7|95404.7|95456.6|95406.6|95441.2|95391.2|65
1645696390000|2022-02-24 09:53:10|95455.4|95405.4|95447.3|95397.3|95456.3|95406.3|95443.2|95393.2|67
1645696400000|2022-02-24 09:53:20|95448|95398|95457.2|95407.2|95459.1|95409.1|95444.5|95394.5|63
1645696410000|2022-02-24 09:53:30|95457.3|95407.3|95450.9|95400.9|95461.7|95411.7|95440.8|95390.8|65
1645696420000|2022-02-24 09:53:40|95450|95400|95450.9|95400.9|95456.9|95406.9|95445.1|95395.1|56
1645696430000|2022-02-24 09:53:50|95451.4|95401.4|95463.1|95413.1|95468|95418|95449.7|95399.7|66
1645696440000|2022-02-24 09:54:00|95462.9|95412.9|95475.2|95425.2|95475.4|95431.9|95451|95410|61
1645696450000|2022-02-24 09:54:10|95475.4|95425.4|95497.8|95447.8|95497.8|95447.8|95475.4|95425.4|74
1645696460000|2022-02-24 09:54:20|95496.1|95446.1|95491.6|95441.6|95501.9|95451.9|95480.5|95430.5|64
1645696470000|2022-02-24 09:54:30|95499.6|95449.6|95497.8|95447.8|95500.5|95450.5|95490|95440|61
1645696480000|2022-02-24 09:54:40|95499.6|95449.6|95513.8|95463.8|95522.5|95472.5|95490.8|95446|68
1645696490000|2022-02-24 09:54:50|95513.4|95463.4|95517.5|95467.5|95520.4|95470.4|95507.7|95457.7|59
1645696500000|2022-02-24 09:55:00|95517.3|95467.3|95520.6|95470.6|95524.4|95474.4|95514|95464|66
1645696510000|2022-02-24 09:55:10|95521|95471|95523|95473|95524.4|95474.4|95515.1|95465.1|59
1645696520000|2022-02-24 09:55:20|95517.7|95467.7|95522.5|95472.5|95526.7|95476.7|95516|95466|58
1645696530000|2022-02-24 09:55:30|95523.1|95473.1|95536.6|95486.6|95538.8|95489.2|95512.1|95472.7|66
1645696540000|2022-02-24 09:55:40|95536.3|95486.3|95538|95488|95548.5|95498.5|95533.9|95483.9|59
1645696550000|2022-02-24 09:55:50|95538.6|95488.6|95536.9|95486.9|95540.7|95490.7|95534|95484|52
1645696560000|2022-02-24 09:56:00|95537.3|95487.3|95539.1|95489.1|95541.5|95491.5|95525.1|95475.1|40
1645696570000|2022-02-24 09:56:10|95537.9|95487.9|95524|95474|95543.2|95493.2|95523.1|95473.1|61
1645696580000|2022-02-24 09:56:20|95525.7|95475.7|95515.8|95465.8|95526.4|95476.4|95509.7|95459.7|58
1645696590000|2022-02-24 09:56:30|95519.4|95469.4|95523.5|95473.5|95526.3|95476.3|95509.4|95459.4|55
1645696600000|2022-02-24 09:56:40|95521.4|95471.4|95501.9|95451.9|95522.4|95472.4|95496.2|95446.2|55
1645696610000|2022-02-24 09:56:50|95500.7|95450.7|95503.5|95453.5|95508.3|95458.3|95495.6|95445.6|51
1645696620000|2022-02-24 09:57:00|95503.6|95453.6|95507.4|95457.4|95507.4|95457.4|95501.8|95451.8|49
1645696630000|2022-02-24 09:57:10|95504|95454|95513.6|95463.6|95522.2|95472.2|95504|95454|53
1645696640000|2022-02-24 09:57:20|95515.8|95465.8|95525|95475|95526|95476|95513.6|95463.6|63
1645696650000|2022-02-24 09:57:30|95526|95476|95527.7|95477.7|95529.4|95479.4|95519.5|95469.5|63
1645696660000|2022-02-24 09:57:40|95527.9|95477.9|95538.8|95488.8|95545.3|95495.3|95515.1|95473.6|66
1645696670000|2022-02-24 09:57:50|95535.7|95485.7|95538|95488|95543.7|95493.7|95535.5|95485.5|47
1645696680000|2022-02-24 09:58:00|95537.5|95487.5|95543.5|95493.5|95543.5|95493.5|95525.1|95475.1|59
1645696690000|2022-02-24 09:58:10|95543.7|95493.7|95555.4|95505.4|95555.4|95505.4|95527.1|95483.5|56
1645696700000|2022-02-24 09:58:20|95553.7|95503.7|95564.2|95514.2|95572.4|95522.4|95553.7|95503.7|66
1645696710000|2022-02-24 09:58:30|95563.9|95513.9|95558.2|95508.2|95566.3|95516.3|95553.3|95503.3|64
1645696720000|2022-02-24 09:58:40|95557.7|95507.7|95575.7|95525.7|95579.6|95529.6|95557.4|95507.4|56
1645696730000|2022-02-24 09:58:50|95573.5|95523.5|95594.1|95544.1|95599.5|95549.5|95573.5|95523.5|55
1645696740000|2022-02-24 09:59:00|95593.9|95543.9|95585.3|95535.3|95596.9|95546.9|95584.6|95534.6|61
1645696750000|2022-02-24 09:59:10|95584.8|95534.8|95579.2|95529.2|95591.9|95541.9|95579.2|95529.2|56
1645696760000|2022-02-24 09:59:20|95579.1|95529.1|95553.4|95503.4|95588.7|95538.7|95553.2|95503.2|63
1645696770000|2022-02-24 09:59:30|95553.3|95503.3|95552.1|95502.1|95560.8|95510.8|95545|95495|67
1645696780000|2022-02-24 09:59:40|95552.9|95502.9|95571.9|95521.9|95575.1|95525.1|95547.9|95497.9|61
1645696790000|2022-02-24 09:59:50|95574.6|95524.6|95598.8|95548.8|95598.8|95548.8|95569|95519|62
1645696800000|2022-02-24 10:00:00|95598|95548|95593.1|95543.1|95599.6|95549.6|95592.7|95542.7|54
1645696810000|2022-02-24 10:00:10|95593|95543|95601.3|95551.3|95601.3|95551.3|95591.7|95541.7|48
1645696820000|2022-02-24 10:00:20|95603.4|95553.4|95620.7|95570.7|95620.7|95570.7|95600.6|95550.6|58
1645696830000|2022-02-24 10:00:30|95624.1|95574.1|95635|95585|95639|95589|95621.7|95571.7|69
1645696840000|2022-02-24 10:00:40|95634.7|95584.7|95658.5|95608.5|95664.9|95614.9|95626.5|95576.5|62
1645696850000|2022-02-24 10:00:50|95662.7|95612.7|95671.4|95621.4|95691.1|95641.1|95658.3|95608.3|68
1645696860000|2022-02-24 10:01:00|95671|95621|95648|95598|95671|95621|95642.2|95592.2|77
1645696870000|2022-02-24 10:01:10|95650.5|95600.5|95641.8|95591.8|95653|95610.2|95632.9|95582.9|68
1645696880000|2022-02-24 10:01:20|95638.3|95588.3|95649.4|95599.4|95649.9|95599.9|95638.3|95588.3|71
1645696890000|2022-02-24 10:01:30|95647.1|95597.1|95646|95596|95654.6|95604.6|95644.7|95594.7|50
1645696900000|2022-02-24 10:01:40|95646.3|95596.3|95650.2|95600.2|95655.7|95605.7|95645.8|95595.8|56
1645696910000|2022-02-24 10:01:50|95650.4|95600.4|95591|95541|95650.9|95600.9|95588.8|95538.8|65
1645696920000|2022-02-24 10:02:00|95590.2|95540.2|95617.6|95567.6|95617.6|95567.6|95590.2|95540.2|62
1645696930000|2022-02-24 10:02:10|95615.4|95565.4|95650.5|95600.5|95670.1|95610.2|95613.1|95563.1|70
1645696940000|2022-02-24 10:02:20|95652.1|95602.1|95635.2|95585.2|95653.6|95603.6|95632.9|95582.9|69
1645696950000|2022-02-24 10:02:30|95635.4|95585.4|95631.9|95581.9|95637.1|95587.1|95628.7|95578.7|60
1645696960000|2022-02-24 10:02:40|95629.3|95579.3|95658.2|95608.2|95658.2|95608.2|95626.3|95576.3|48
1645696970000|2022-02-24 10:02:50|95660.4|95610.4|95648.2|95598.2|95669.2|95628.9|95645|95595.2|57
1645696980000|2022-02-24 10:03:00|95650.1|95600.1|95660.8|95610.8|95670.7|95620.7|95649|95599|71
1645696990000|2022-02-24 10:03:10|95659.8|95609.8|95661.3|95611.3|95667|95617|95654.6|95604.6|63
1645697000000|2022-02-24 10:03:20|95671.9|95621.9|95650.5|95600.5|95704.5|95654.5|95650.5|95600.5|72
1645697010000|2022-02-24 10:03:30|95649.7|95599.7|95665.2|95615.2|95665.6|95615.6|95646.4|95596.4|66
1645697020000|2022-02-24 10:03:40|95664.2|95614.2|95683.3|95633.3|95683.3|95633.3|95660.7|95610.7|65
1645697030000|2022-02-24 10:03:50|95683.9|95633.9|95669.8|95619.8|95691.9|95641.9|95669.8|95619.8|71
1645697040000|2022-02-24 10:04:00|95671.5|95621.5|95665.5|95615.5|95671.5|95621.5|95650.5|95596|75
1645697050000|2022-02-24 10:04:10|95665.8|95615.8|95670.6|95620.6|95675.8|95625.8|95656.8|95606.8|66
1645697060000|2022-02-24 10:04:20|95672.4|95622.4|95660.9|95610.9|95674.7|95624.7|95640.9|95590.9|74
1645697070000|2022-02-24 10:04:30|95661.5|95611.5|95658.3|95608.3|95669|95619|95658.3|95608.3|61
1645697080000|2022-02-24 10:04:40|95657.5|95607.5|95692.9|95642.9|95692.9|95653|95657.5|95607.5|68
1645697090000|2022-02-24 10:04:50|95682.1|95632.1|95692.7|95642.7|95703.9|95663.7|95673|95632.1|63
1645697100000|2022-02-24 10:05:00|95691.8|95641.8|95680.8|95630.8|95693.3|95643.3|95670.6|95620.6|68
1645697110000|2022-02-24 10:05:10|95677.2|95627.2|95664.9|95614.9|95677.4|95627.4|95651.5|95601.5|56
1645697120000|2022-02-24 10:05:20|95663.8|95613.8|95643.3|95593.3|95664.4|95614.4|95640.3|95590.3|62
1645697130000|2022-02-24 10:05:30|95644|95594|95571.9|95521.9|95645.9|95595.9|95570.3|95520.3|70
1645697140000|2022-02-24 10:05:40|95571.6|95521.6|95585.7|95535.7|95595.5|95545.5|95571.4|95521.4|68
1645697150000|2022-02-24 10:05:50|95587.6|95537.6|95567.5|95517.5|95587.6|95537.6|95559.3|95509.3|71
1645697160000|2022-02-24 10:06:00|95567.3|95517.3|95576.8|95526.8|95577|95527|95565|95515|56
1645697170000|2022-02-24 10:06:10|95563.5|95513.5|95579.4|95529.4|95581.5|95531.5|95563.5|95513.5|70
1645697180000|2022-02-24 10:06:20|95581.3|95531.3|95564.7|95514.7|95583.3|95533.3|95557.8|95507.8|64
1645697190000|2022-02-24 10:06:30|95565.5|95515.5|95537.4|95487.4|95565.8|95515.8|95536.6|95486.6|66
1645697200000|2022-02-24 10:06:40|95537.9|95487.9|95518.2|95468.2|95539.1|95489.1|95514.9|95464.9|63
1645697210000|2022-02-24 10:06:50|95517.8|95467.8|95503.3|95453.3|95521.1|95471.1|95501.7|95451.7|69
1645697220000|2022-02-24 10:07:00|95504.5|95454.5|95511|95461|95513.4|95463.4|95504.5|95454.5|67
1645697230000|2022-02-24 10:07:10|95510.4|95460.4|95501.2|95451.2|95525|95475|95501.2|95451.2|76
1645697240000|2022-02-24 10:07:20|95501.3|95451.3|95467.5|95417.5|95503.4|95453.4|95464.4|95414.4|75
1645697250000|2022-02-24 10:07:30|95467.7|95417.7|95469|95419|95481.1|95431.1|95450|95400|70
1645697260000|2022-02-24 10:07:40|95469.4|95419.4|95465.3|95415.3|95475|95425|95457.9|95407.9|68
1645697270000|2022-02-24 10:07:50|95467|95417|95475.6|95425.6|95482.1|95432.1|95464.5|95414.5|62
1645697280000|2022-02-24 10:08:00|95476.2|95426.2|95468.1|95418.1|95479|95429|95464|95414|59
1645697290000|2022-02-24 10:08:10|95468|95418|95469.8|95419.8|95470.6|95420.6|95467.2|95417.2|45
1645697300000|2022-02-24 10:08:20|95469.7|95419.7|95485.6|95435.6|95486.8|95436.8|95468.4|95418.4|70
1645697310000|2022-02-24 10:08:30|95485.8|95435.8|95503.1|95453.1|95505.2|95455.2|95474.5|95424.5|67
1645697320000|2022-02-24 10:08:40|95503.9|95453.9|95493.5|95443.5|95504.2|95454.2|95485|95435|61
1645697330000|2022-02-24 10:08:50|95494|95444|95495|95445|95501.1|95451.1|95490.5|95440.5|57
1645697340000|2022-02-24 10:09:00|95494.9|95444.9|95504.5|95454.5|95505|95455|95491.9|95441.9|61
1645697350000|2022-02-24 10:09:10|95505|95455|95534.6|95484.6|95535.2|95485.2|95499.8|95449.8|65
1645697360000|2022-02-24 10:09:20|95534.4|95484.4|95539.3|95489.3|95544.6|95494.6|95534.4|95484.4|60
1645697370000|2022-02-24 10:09:30|95537.9|95487.9|95537.8|95487.8|95542.2|95492.2|95535.1|95485.1|60
1645697380000|2022-02-24 10:09:40|95538.9|95488.9|95532.7|95482.7|95539.2|95489.2|95529.5|95479.5|59
1645697390000|2022-02-24 10:09:50|95532.4|95482.4|95517.7|95467.7|95532.4|95482.4|95517.7|95467.7|66
1645697400000|2022-02-24 10:10:00|95517.6|95467.6|95523.4|95473.4|95536.3|95486.3|95517.3|95467.3|68
1645697410000|2022-02-24 10:10:10|95525.5|95475.5|95533.3|95483.3|95533.3|95483.3|95524.1|95474.1|50
1645697420000|2022-02-24 10:10:20|95534.6|95484.6|95539.5|95489.5|95544.7|95494.7|95533.1|95483.1|56
1645697430000|2022-02-24 10:10:30|95536|95486|95547.4|95497.4|95547.4|95497.4|95534|95484|54
1645697440000|2022-02-24 10:10:40|95545.7|95495.7|95566.1|95516.1|95567.2|95517.2|95539.5|95489.5|59
1645697450000|2022-02-24 10:10:50|95565.6|95515.6|95575.9|95525.9|95583.6|95533.6|95565.6|95515.6|53
1645697460000|2022-02-24 10:11:00|95577.2|95527.2|95576.1|95526.1|95580.7|95530.7|95569.1|95519.1|59
1645697470000|2022-02-24 10:11:10|95576.6|95526.6|95575.2|95525.2|95577.8|95527.8|95572.9|95522.9|60
1645697480000|2022-02-24 10:11:20|95575.3|95525.3|95577.4|95527.4|95577.7|95527.7|95570.4|95520.4|36
1645697490000|2022-02-24 10:11:30|95577.9|95527.9|95578.1|95528.1|95581.9|95531.9|95568.6|95518.6|62
1645697500000|2022-02-24 10:11:40|95577.8|95527.8|95577.5|95527.5|95589|95539|95572.1|95522.1|51
1645697510000|2022-02-24 10:11:50|95576.9|95526.9|95578.8|95528.8|95580.8|95530.8|95571.5|95521.5|66
1645697520000|2022-02-24 10:12:00|95578.4|95528.4|95578.4|95528.4|95582.4|95532.4|95570|95520|57
1645697530000|2022-02-24 10:12:10|95578.1|95528.1|95579.6|95529.6|95580.3|95530.3|95577.4|95527.4|40
1645697540000|2022-02-24 10:12:20|95580.2|95530.2|95569.1|95519.1|95583.9|95533.9|95569.1|95519.1|51
1645697550000|2022-02-24 10:12:30|95569.7|95519.7|95575.9|95525.9|95579|95529|95567.1|95517.1|69
1645697560000|2022-02-24 10:12:40|95576|95526|95569.5|95519.5|95579.9|95529.9|95568.4|95518.4|57
1645697570000|2022-02-24 10:12:50|95569.8|95519.8|95573.9|95523.9|95576.8|95526.8|95568.3|95518.3|46
1645697580000|2022-02-24 10:13:00|95574|95524|95575.4|95525.4|95578.3|95528.3|95568|95518|36
1645697590000|2022-02-24 10:13:10|95576.6|95526.6|95577.6|95527.6|95578.8|95528.8|95566.2|95516.2|40
1645697600000|2022-02-24 10:13:20|95577.2|95527.2|95584.2|95534.2|95584.2|95534.2|95570.5|95520.5|45
1645697610000|2022-02-24 10:13:30|95584.4|95534.4|95593.3|95543.3|95597|95547|95584.4|95534.4|49
1645697620000|2022-02-24 10:13:40|95593.6|95543.6|95591.5|95541.5|95593.6|95543.6|95589.7|95539.7|35
1645697630000|2022-02-24 10:13:50|95589.4|95539.4|95594.6|95544.6|95596.5|95546.5|95589.4|95539.4|50
1645697640000|2022-02-24 10:14:00|95594.4|95544.4|95590.9|95540.9|95594.9|95544.9|95589.4|95539.4|40
1645697650000|2022-02-24 10:14:10|95590.5|95540.5|95600.9|95550.9|95601.5|95551.5|95590|95540|43
1645697660000|2022-02-24 10:14:20|95602|95552|95620.5|95570.5|95622.6|95572.6|95602|95552|64
1645697670000|2022-02-24 10:14:30|95617|95567|95630.3|95580.3|95633.2|95583.2|95616.3|95566.3|47
1645697680000|2022-02-24 10:14:40|95631.8|95581.8|95652.5|95602.5|95654.5|95604.5|95629.9|95579.9|55
1645697690000|2022-02-24 10:14:50|95652.9|95602.9|95662.7|95612.7|95664.3|95614.3|95649.1|95599.1|67
1645697700000|2022-02-24 10:15:00|95661.5|95611.5|95651.2|95601.2|95663.5|95613.5|95641.8|95591.8|75
1645697710000|2022-02-24 10:15:10|95651.3|95601.3|95650.5|95600.5|95661.3|95611.3|95642.8|95592.8|57
1645697720000|2022-02-24 10:15:20|95653.4|95603.4|95679.5|95629.5|95680.5|95630.5|95638.7|95588.7|72
1645697730000|2022-02-24 10:15:30|95681.5|95631.5|95682.4|95632.4|95684.2|95634.2|95671.5|95621.5|52
1645697740000|2022-02-24 10:15:40|95685.4|95635.4|95682.7|95632.7|95688.3|95638.3|95676.5|95626.5|57
1645697750000|2022-02-24 10:15:50|95682.8|95632.8|95684.9|95634.9|95688.1|95638.1|95669.2|95619.2|51
1645697760000|2022-02-24 10:16:00|95678.4|95628.4|95681.7|95631.7|95683|95633|95670.4|95620.4|55
1645697770000|2022-02-24 10:16:10|95681.1|95631.1|95688.8|95638.8|95692.4|95642.4|95677.5|95627.5|60
1645697780000|2022-02-24 10:16:20|95688.6|95638.6|95691.4|95641.4|95694.3|95644.3|95687.2|95637.2|55
1645697790000|2022-02-24 10:16:30|95690.7|95640.7|95685.8|95635.8|95693.9|95643.9|95680.8|95630.8|66
1645697800000|2022-02-24 10:16:40|95684.6|95634.6|95693.3|95643.3|95697.5|95647.5|95683.7|95633.7|70
1645697810000|2022-02-24 10:16:50|95692.8|95642.8|95697.3|95647.3|95700.7|95650.7|95691.8|95641.8|66
1645697820000|2022-02-24 10:17:00|95696.8|95646.8|95695|95645|95703|95653|95693.5|95643.5|54
1645697830000|2022-02-24 10:17:10|95697.5|95647.5|95694.7|95644.7|95701.3|95651.3|95689.6|95639.6|46
1645697840000|2022-02-24 10:17:20|95695.2|95645.2|95707.9|95657.9|95707.9|95657.9|95693.9|95643.9|67
1645697850000|2022-02-24 10:17:30|95708.1|95658.1|95684.5|95634.5|95708.1|95658.1|95681.3|95631.3|63
1645697860000|2022-02-24 10:17:40|95683.4|95633.4|95683.8|95633.8|95690.8|95640.8|95682.1|95632.1|55
1645697870000|2022-02-24 10:17:50|95687.4|95637.4|95682.1|95632.1|95690.2|95640.2|95672.8|95622.8|63
1645697880000|2022-02-24 10:18:00|95681.2|95631.2|95682.1|95632.1|95684.7|95634.7|95678.9|95628.9|48
1645697890000|2022-02-24 10:18:10|95682.2|95632.2|95696.3|95646.3|95696.3|95646.3|95681.4|95631.4|60
1645697900000|2022-02-24 10:18:20|95696.5|95646.5|95703.7|95653.7|95704.4|95654.4|95689.2|95639.2|51
1645697910000|2022-02-24 10:18:30|95703.1|95653.1|95692.1|95642.1|95703.1|95653.1|95690|95640|71
1645697920000|2022-02-24 10:18:40|95692.3|95642.3|95644.8|95594.8|95692.3|95642.3|95631.5|95581.5|70
1645697930000|2022-02-24 10:18:50|95644.3|95594.3|95645.4|95595.4|95647.7|95597.7|95640|95590|71
1645697940000|2022-02-24 10:19:00|95646.5|95596.5|95606.9|95556.9|95646.5|95596.5|95599.8|95549.8|75
1645697950000|2022-02-24 10:19:10|95602.4|95552.4|95603.2|95553.2|95610|95556.3|95596.4|95546.1|69
1645697960000|2022-02-24 10:19:20|95604.9|95554.9|95579.4|95529.4|95604.9|95554.9|95569.8|95518.7|59
1645697970000|2022-02-24 10:19:30|95578.8|95528.8|95583.6|95533.6|95584.1|95534.1|95570.9|95520.9|62
1645697980000|2022-02-24 10:19:40|95580.2|95530.2|95601.7|95551.7|95605.4|95555.4|95580|95530|72
1645697990000|2022-02-24 10:19:50|95602.7|95552.7|95597|95547|95606.8|95556.8|95594.2|95544.2|63
1645698000000|2022-02-24 10:20:00|95596.9|95546.9|95605.2|95555.2|95607.5|95557.5|95593|95543|58
1645698010000|2022-02-24 10:20:10|95605.8|95555.8|95649.9|95599.9|95694|95600.6|95592|95542|71
1645698020000|2022-02-24 10:20:20|95652.3|95602.3|95678.4|95628.4|95681.2|95631.2|95652|95602|69
1645698030000|2022-02-24 10:20:30|95678.7|95628.7|95679|95629|95684.4|95634.4|95666.4|95613.8|55
1645698040000|2022-02-24 10:20:40|95678.9|95628.9|95681.7|95631.7|95683.3|95633.3|95665.5|95615.5|70
1645698050000|2022-02-24 10:20:50|95681.9|95631.9|95720.7|95666.4|95720.7|95669.4|95680.3|95630.3|66
1645698060000|2022-02-24 10:21:00|95714.2|95664.2|95753.4|95703.4|95763.2|95713.2|95714.2|95664.2|75
1645698070000|2022-02-24 10:21:10|95753.6|95703.6|95754.6|95704.6|95759.7|95709.7|95748.6|95698.6|71
1645698080000|2022-02-24 10:21:20|95752.2|95702.2|95758.2|95708.2|95760.3|95710.3|95751.9|95701.9|57
1645698090000|2022-02-24 10:21:30|95758.3|95708.3|95771.3|95721.3|95778.4|95727.3|95756.1|95706.1|56
1645698100000|2022-02-24 10:21:40|95770.2|95720.2|95740.5|95690.5|95777.7|95723.8|95740.5|95690.5|65
1645698110000|2022-02-24 10:21:50|95740.7|95690.7|95737.8|95687.8|95742|95692|95731.5|95681.5|69
1645698120000|2022-02-24 10:22:00|95737.9|95687.9|95765|95715|95769.6|95719.6|95737|95687|71
1645698130000|2022-02-24 10:22:10|95766.8|95716.8|95784.5|95734.5|95788|95738|95765|95715|64
1645698140000|2022-02-24 10:22:20|95784.9|95734.9|95811.9|95761.9|95812.4|95762.4|95776|95726|74
1645698150000|2022-02-24 10:22:30|95811.2|95761.2|95835.4|95785.4|95835.4|95785.4|95807.3|95757.3|69
1645698160000|2022-02-24 10:22:40|95833.9|95783.9|95830.2|95780.2|95839.7|95789.7|95823.5|95773.5|72
1645698170000|2022-02-24 10:22:50|95830.8|95780.8|95812.5|95762.5|95832.4|95782.4|95811.9|95761.9|73
1645698180000|2022-02-24 10:23:00|95812.4|95762.4|95807.1|95757.1|95814.8|95764.8|95805.8|95755.8|69
1645698190000|2022-02-24 10:23:10|95810.2|95760.2|95799.6|95749.6|95813|95762|95796.2|95746.2|66
1645698200000|2022-02-24 10:23:20|95799.5|95749.5|95808|95758|95809.3|95759.3|95789.7|95739.7|64
1645698210000|2022-02-24 10:23:30|95811|95753|95806.3|95756.3|95811|95757.5|95789|95734|57
1645698220000|2022-02-24 10:23:40|95807|95757|95797.4|95747.4|95813|95759.2|95795.3|95745.3|62
1645698230000|2022-02-24 10:23:50|95799.5|95749.5|95795.4|95745.4|95805.9|95755.9|95790.6|95740.6|71
1645698240000|2022-02-24 10:24:00|95793.6|95743.6|95786|95736|95800.7|95750.7|95785.6|95735.6|57
1645698250000|2022-02-24 10:24:10|95783.4|95733.4|95778.2|95728.2|95790.9|95740.9|95777|95727|46
1645698260000|2022-02-24 10:24:20|95779.4|95729.4|95791|95741|95791.1|95741.1|95771.1|95721.1|61
1645698270000|2022-02-24 10:24:30|95786.8|95736.8|95784|95734|95793.9|95743.9|95779.3|95729.3|53
1645698280000|2022-02-24 10:24:40|95785.2|95735.2|95803.7|95753.7|95809.3|95759.3|95781.7|95731.7|73
1645698290000|2022-02-24 10:24:50|95804.6|95754.6|95768.7|95718.7|95805.7|95755.7|95764.6|95714.6|69
1645698300000|2022-02-24 10:25:00|95774.1|95724.1|95771.7|95721.7|95789.3|95739.3|95763.1|95713.1|74
1645698310000|2022-02-24 10:25:10|95762|95712|95754.8|95704.8|95779.1|95729.1|95754.8|95704.8|71
1645698320000|2022-02-24 10:25:20|95763.6|95713.6|95751.5|95701.5|95767.7|95717.7|95743.8|95693.8|71
1645698330000|2022-02-24 10:25:30|95752|95702|95757.7|95707.7|95765|95715|95750.3|95700.3|69
1645698340000|2022-02-24 10:25:40|95759.9|95709.9|95745.1|95695.1|95772.7|95722.7|95734.5|95679|71
1645698350000|2022-02-24 10:25:50|95744.2|95694.2|95738.7|95688.7|95753.6|95699.3|95735.3|95685.3|60
1645698360000|2022-02-24 10:26:00|95739.3|95689.3|95727.6|95677.6|95739.3|95689.3|95725.4|95675.4|63
1645698370000|2022-02-24 10:26:10|95724.1|95674.1|95715.6|95665.6|95727.1|95677.1|95712.4|95662.4|52
1645698380000|2022-02-24 10:26:20|95714.1|95664.1|95716.3|95666.3|95717.9|95667.9|95713.5|95663.5|55
1645698390000|2022-02-24 10:26:30|95716.8|95666.8|95739.9|95689.9|95739.9|95689.9|95711|95661|69
1645698400000|2022-02-24 10:26:40|95739|95689|95734.7|95684.7|95744.7|95694.7|95734.7|95684.7|61
1645698410000|2022-02-24 10:26:50|95734.9|95684.9|95740.5|95690.5|95741.8|95691.8|95732.7|95682.7|46
1645698420000|2022-02-24 10:27:00|95739.6|95689.6|95741.5|95691.5|95746.9|95696.9|95737.5|95687.5|57
1645698430000|2022-02-24 10:27:10|95741.1|95691.1|95746.4|95696.4|95747.3|95697.3|95733.5|95683.5|55
1645698440000|2022-02-24 10:27:20|95746.3|95696.3|95754.2|95704.2|95758.2|95708.2|95741.5|95691.5|60
1645698450000|2022-02-24 10:27:30|95754.7|95704.7|95746.9|95696.9|95757|95707|95746.8|95696.8|64
1645698460000|2022-02-24 10:27:40|95751.1|95701.1|95744.3|95694.3|95751.1|95701.1|95739.1|95689.1|60
1645698470000|2022-02-24 10:27:50|95745|95695|95742.1|95692.1|95747.3|95697.3|95738|95688|42
1645698480000|2022-02-24 10:28:00|95742.6|95692.6|95747.3|95697.3|95747.5|95697.5|95736.3|95686.3|65
1645698490000|2022-02-24 10:28:10|95754.8|95704.8|95774.2|95724.2|95778.7|95728.7|95754.8|95704.8|65
1645698500000|2022-02-24 10:28:20|95776|95726|95802.5|95752.5|95805.7|95755.7|95775.6|95725.6|68
1645698510000|2022-02-24 10:28:30|95802.9|95752.9|95814.8|95764.8|95815.6|95765.6|95795.5|95745.5|50
1645698520000|2022-02-24 10:28:40|95812.3|95762.3|95811.7|95761.7|95827.3|95793.7|95807.9|95757.9|70
1645698530000|2022-02-24 10:28:50|95813.2|95763.2|95806.9|95756.9|95818.8|95768.8|95802.7|95752.7|69
1645698540000|2022-02-24 10:29:00|95805.5|95755.5|95830.3|95780.3|95835|95780.7|95797|95747|66
1645698550000|2022-02-24 10:29:10|95830.1|95780.1|95818.4|95793.4|95830.1|95793.4|95803.3|95753.3|59
1645698560000|2022-02-24 10:29:20|95819.4|95794.4|95843.9|95793.9|95844.2|95797.2|95817.8|95777.5|63
1645698570000|2022-02-24 10:29:30|95844.6|95794.6|95794.6|95744.6|95852|95801.6|95792.8|95742.8|67
1645698580000|2022-02-24 10:29:40|95794.5|95744.5|95797.5|95747.5|95804|95754|95787.3|95737.3|73
1645698590000|2022-02-24 10:29:50|95796.9|95746.9|95814|95764|95821.2|95771.2|95788.7|95738.7|68
1645698600000|2022-02-24 10:30:00|95814.7|95764.7|95817.5|95767.5|95828.4|95778.4|95810.4|95760.4|76
1645698610000|2022-02-24 10:30:10|95813.6|95763.6|95826.9|95776.9|95830.4|95780.4|95803.5|95753.5|69
1645698620000|2022-02-24 10:30:20|95823.5|95773.5|95827.4|95777.4|95834.1|95784.1|95816.6|95766.6|70
1645698630000|2022-02-24 10:30:30|95827.1|95777.1|95838.5|95788.5|95853|95803|95827.1|95777.1|72
1645698640000|2022-02-24 10:30:40|95846.5|95796.5|95861.4|95811.4|95863.6|95813.6|95845.1|95795.1|66
1645698650000|2022-02-24 10:30:50|95861.1|95811.1|95860.5|95810.5|95867.5|95817.5|95850.8|95800.8|59
1645698660000|2022-02-24 10:31:00|95865.8|95815.8|95850.7|95800.7|95865.8|95815.8|95841.5|95791.5|72
1645698670000|2022-02-24 10:31:10|95860|95810|95868.2|95818.2|95869.2|95819.2|95849.7|95799.7|70
1645698680000|2022-02-24 10:31:20|95868.4|95818.4|95882.4|95832.4|95886.3|95836.3|95868.4|95818.4|69
1645698690000|2022-02-24 10:31:30|95887|95837|95910.4|95860.4|95910.4|95860.4|95867.7|95821.4|73
1645698700000|2022-02-24 10:31:40|95913.4|95863.4|95901.7|95851.7|95914|95863.4|95900.9|95850.9|58
1645698710000|2022-02-24 10:31:50|95900.4|95850.4|95909|95854|95909|95856.1|95893.5|95843|61
1645698720000|2022-02-24 10:32:00|95905.6|95855.6|95917.4|95867.4|95917.4|95867.4|95899.1|95849.1|66
1645698730000|2022-02-24 10:32:10|95916|95866|95895.7|95845.7|95928.1|95878.1|95883.8|95833.8|76
1645698740000|2022-02-24 10:32:20|95895.4|95845.4|95903.2|95853.2|95903.7|95853.7|95893.5|95843.5|57
1645698750000|2022-02-24 10:32:30|95903.3|95853.3|95909.5|95859.5|95910.8|95860.8|95895.5|95845.5|55
1645698760000|2022-02-24 10:32:40|95909.2|95859.2|95906.2|95856.2|95915.9|95865.9|95906.2|95856.2|71
1645698770000|2022-02-24 10:32:50|95904.3|95854.3|95904.9|95854.9|95906.2|95856.2|95901.6|95851.6|57
1645698780000|2022-02-24 10:33:00|95905.2|95855.2|95916.3|95866.3|95916.3|95866.3|95903.2|95853.2|57
1645698790000|2022-02-24 10:33:10|95913.1|95863.1|95935.5|95885.5|95935.5|95885.5|95913.1|95863.1|53
1645698800000|2022-02-24 10:33:20|95935.1|95885.1|95966.9|95916.9|95968.5|95918.5|95933.9|95883.9|69
1645698810000|2022-02-24 10:33:30|95966.4|95916.4|95955.8|95905.8|95967.5|95917.5|95941.6|95905.2|65
1645698820000|2022-02-24 10:33:40|95956.9|95906.9|95938.5|95888.5|95959|95909|95938|95888|67
1645698830000|2022-02-24 10:33:50|95938|95888|95902.5|95852.5|95939.9|95889.9|95892.4|95842.4|67
1645698840000|2022-02-24 10:34:00|95904.2|95854.2|95913.1|95863.1|95914.2|95864.2|95902.9|95852.9|70
1645698850000|2022-02-24 10:34:10|95912.9|95862.9|95916.8|95866.8|95918.9|95868.9|95905.4|95855.4|65
1645698860000|2022-02-24 10:34:20|95917|95867|95923.6|95873.6|95942|95883|95915.3|95865.3|76
1645698870000|2022-02-24 10:34:30|95919.8|95869.8|95885.7|95835.7|95923.9|95873.9|95885.6|95835.6|72
1645698880000|2022-02-24 10:34:40|95885|95832|95857.5|95807.5|95887.5|95837.5|95855.2|95805.2|75
1645698890000|2022-02-24 10:34:50|95858.4|95808.4|95859|95809|95859.4|95809.4|95848.4|95798.4|63
1645698900000|2022-02-24 10:35:00|95859.1|95809.1|95894.5|95844.5|95897|95847|95852.3|95802.3|62
1645698910000|2022-02-24 10:35:10|95894.1|95844.1|95907.5|95857.5|95912.5|95862.5|95894.1|95844.1|64
1645698920000|2022-02-24 10:35:20|95908.2|95858.2|95919.3|95869.3|95920.8|95870.8|95907.3|95857.3|50
1645698930000|2022-02-24 10:35:30|95921|95871|95896.9|95846.9|95921|95871|95896.1|95846.1|53
1645698940000|2022-02-24 10:35:40|95897.2|95847.2|95891|95841|95900.8|95850.8|95888.8|95838.8|62
1645698950000|2022-02-24 10:35:50|95894.5|95844.5|95875.6|95825.6|95894.5|95844.5|95874.7|95824.7|58
1645698960000|2022-02-24 10:36:00|95867.6|95817.6|95850.5|95800.5|95867.6|95817.6|95850.1|95800.1|69
1645698970000|2022-02-24 10:36:10|95851.3|95801.3|95867.8|95817.8|95874|95821.2|95849.4|95799.4|56
1645698980000|2022-02-24 10:36:20|95868.2|95818.2|95909.8|95859.8|95910.2|95860.2|95867.5|95817.5|55
1645698990000|2022-02-24 10:36:30|95909|95859|95906.5|95856.5|95921.1|95871.1|95899.5|95849.5|66
1645699000000|2022-02-24 10:36:40|95907|95857|95920.9|95870.9|95922.8|95872.8|95904.3|95854.3|56
1645699010000|2022-02-24 10:36:50|95923.2|95873.2|95977.4|95927.4|95982.7|95927.4|95912.8|95862.8|66
1645699020000|2022-02-24 10:37:00|95977.3|95927.3|95964.9|95914.9|95983.6|95933.6|95964.9|95914.9|70
1645699030000|2022-02-24 10:37:10|95965|95915|95956.1|95906.1|95976.3|95926.3|95955.6|95905.6|50
1645699040000|2022-02-24 10:37:20|95956.3|95906.3|95954.5|95904.5|95959.5|95909.5|95949.2|95899.2|44
1645699050000|2022-02-24 10:37:30|95954.4|95904.4|95936.6|95886.6|95954.4|95904.4|95936.6|95886.6|35
1645699060000|2022-02-24 10:37:40|95937|95887|95924.3|95874.3|95937.2|95887.2|95921.1|95871.1|55
1645699070000|2022-02-24 10:37:50|95923.1|95873.1|95924.7|95874.7|95925.9|95875.9|95917.4|95867.4|54
1645699080000|2022-02-24 10:38:00|95924.3|95874.3|95927.3|95877.3|95931.3|95881.3|95924.2|95874.2|37
1645699090000|2022-02-24 10:38:10|95927.2|95877.2|95913|95863|95927.7|95877.7|95911|95861|55
1645699100000|2022-02-24 10:38:20|95914.6|95864.6|95912.2|95862.2|95921.3|95871.3|95909.1|95859.1|50
1645699110000|2022-02-24 10:38:30|95911.7|95861.7|95910|95860|95916.3|95866.3|95909|95859|57
1645699120000|2022-02-24 10:38:40|95910.8|95860.8|95917.5|95867.5|95922.8|95872.8|95909.1|95859.1|51
1645699130000|2022-02-24 10:38:50|95915.3|95865.3|95902.5|95852.5|95916.1|95866.1|95901.3|95851.3|48
1645699140000|2022-02-24 10:39:00|95900.4|95850.4|95861.1|95811.1|95907|95857|95851.4|95801.4|53
1645699150000|2022-02-24 10:39:10|95866.3|95808.6|95830.6|95780.6|95866.3|95812.6|95825.8|95774.1|56
1645699160000|2022-02-24 10:39:20|95830.9|95780.9|95808.6|95758.6|95831.3|95781.3|95795.3|95732.3|64
1645699170000|2022-02-24 10:39:30|95808.1|95758.1|95806.7|95756.7|95810.2|95760.2|95804.9|95754.9|38
1645699180000|2022-02-24 10:39:40|95806.8|95756.8|95770.3|95720.3|95807.5|95757.5|95766.4|95716.4|58
1645699190000|2022-02-24 10:39:50|95771.3|95721.3|95752.9|95702.9|95772.5|95722.5|95741.4|95691.4|60
1645699200000|2022-02-24 10:40:00|95755|95705|95733.8|95683.8|95757.7|95707.7|95729.8|95678.3|53
1645699210000|2022-02-24 10:40:10|95734.6|95684.6|95730.1|95680.1|95747.3|95695.5|95727.2|95677.2|50
1645699220000|2022-02-24 10:40:20|95721.8|95671.8|95728.4|95678.4|95730.2|95680.2|95721.8|95671.8|31
1645699230000|2022-02-24 10:40:30|95723.7|95673.7|95703.7|95653.7|95739|95674.7|95703.7|95653.7|59
1645699240000|2022-02-24 10:40:40|95704.9|95654.9|95720.2|95670.2|95725.2|95675.2|95685.8|95635.8|56
1645699250000|2022-02-24 10:40:50|95717.6|95667.6|95718.1|95668.1|95733.4|95683.4|95709.7|95659.7|60
1645699260000|2022-02-24 10:41:00|95717.3|95667.3|95692.7|95642.7|95717.3|95667.3|95686.6|95636.6|60
1645699270000|2022-02-24 10:41:10|95693.5|95643.5|95708.4|95658.4|95711.7|95661.7|95690.8|95640.8|64
1645699280000|2022-02-24 10:41:20|95708.5|95658.5|95700.3|95650.3|95714.9|95660.7|95697.9|95647.9|49
1645699290000|2022-02-24 10:41:30|95699.9|95649.9|95715.7|95665.7|95722.3|95672.3|95696.1|95646.1|66
1645699300000|2022-02-24 10:41:40|95715.4|95665.4|95725.8|95675.8|95734.1|95684.1|95710.8|95660.8|53
1645699310000|2022-02-24 10:41:50|95726.7|95676.7|95688.6|95638.6|95727.2|95677.2|95681|95631|61
1645699320000|2022-02-24 10:42:00|95687.6|95637.6|95688.9|95638.9|95703|95650.1|95685|95635|49
1645699330000|2022-02-24 10:42:10|95686.9|95636.9|95676.9|95626.9|95690.9|95640.9|95676.6|95626.6|53
1645699340000|2022-02-24 10:42:20|95678|95628|95668.9|95618.9|95678|95628|95662.6|95612.6|38
1645699350000|2022-02-24 10:42:30|95668|95618|95644.4|95594.4|95672.3|95622.3|95639.9|95589.9|61
1645699360000|2022-02-24 10:42:40|95644.7|95594.7|95639|95589|95647.6|95597.6|95632.4|95582.4|46
1645699370000|2022-02-24 10:42:50|95634.1|95584.1|95638.3|95588.3|95643|95593|95634.1|95584.1|62
1645699380000|2022-02-24 10:43:00|95640.2|95590.2|95637.5|95587.5|95642.2|95592.2|95629.6|95579.6|68
1645699390000|2022-02-24 10:43:10|95634.2|95584.2|95648.6|95598.6|95648.6|95598.6|95629.8|95579.8|65
1645699400000|2022-02-24 10:43:20|95656.3|95606.3|95677.1|95627.1|95679.1|95629.1|95654|95604|55
1645699410000|2022-02-24 10:43:30|95671.4|95621.4|95692.4|95642.4|95694.6|95644.6|95670.2|95620.2|51
1645699420000|2022-02-24 10:43:40|95692.8|95642.8|95700.9|95650.9|95713.7|95656.8|95690.3|95640.3|63
1645699430000|2022-02-24 10:43:50|95703|95653|95700.7|95650.7|95705.5|95655.5|95697.1|95647.1|61
1645699440000|2022-02-24 10:44:00|95700.6|95650.6|95705.5|95655.5|95707.2|95657.2|95699.8|95649.8|51
1645699450000|2022-02-24 10:44:10|95705|95655|95703.4|95653.4|95707.3|95657.3|95699.4|95649.4|57
1645699460000|2022-02-24 10:44:20|95703.6|95653.6|95704.9|95654.9|95708.3|95658.3|95696.9|95646.9|59
1645699470000|2022-02-24 10:44:30|95703.6|95653.6|95701.1|95651.1|95703.6|95653.6|95692.3|95642.3|55
1645699480000|2022-02-24 10:44:40|95699.6|95649.6|95700.6|95650.6|95703.1|95653.1|95688.5|95638.5|60
1645699490000|2022-02-24 10:44:50|95700.5|95650.5|95697.9|95647.9|95714.6|95664.6|95697.9|95647.9|65
1645699500000|2022-02-24 10:45:00|95700.6|95650.6|95707.5|95657.5|95716|95666|95697|95647|55
1645699510000|2022-02-24 10:45:10|95706.7|95656.7|95687.4|95637.4|95706.7|95656.7|95686.9|95636.9|53
1645699520000|2022-02-24 10:45:20|95688.2|95638.2|95694.1|95644.1|95696|95646|95687.1|95637.1|39
1645699530000|2022-02-24 10:45:30|95691|95641|95687.1|95637.1|95691|95641|95687|95637|52
1645699540000|2022-02-24 10:45:40|95686.7|95636.7|95690.8|95640.8|95691.4|95641.4|95682|95632|52
1645699550000|2022-02-24 10:45:50|95690.7|95640.7|95693.1|95643.1|95695|95645|95680.8|95630.8|49
1645699560000|2022-02-24 10:46:00|95692.2|95642.2|95692.3|95642.3|95698.4|95648.4|95690.3|95640.3|63
1645699570000|2022-02-24 10:46:10|95691.9|95641.9|95699.9|95649.9|95699.9|95649.9|95687.6|95637.6|47
1645699580000|2022-02-24 10:46:20|95699.5|95649.5|95697.8|95647.8|95703.9|95653.9|95696|95646|48
1645699590000|2022-02-24 10:46:30|95697.5|95647.5|95701|95651|95707|95657|95691.1|95641.1|47
1645699600000|2022-02-24 10:46:40|95700.2|95650.2|95679.5|95629.5|95701.1|95651.1|95671.9|95621.9|56
1645699610000|2022-02-24 10:46:50|95675.6|95625.6|95673.7|95623.7|95681|95631|95670.6|95620.6|55
1645699620000|2022-02-24 10:47:00|95673.3|95623.3|95650.5|95600.5|95674.7|95624.7|95650|95600|66
1645699630000|2022-02-24 10:47:10|95652.4|95602.4|95655.5|95605.5|95656|95606|95649.3|95599.3|47
1645699640000|2022-02-24 10:47:20|95655.1|95605.1|95659.3|95609.3|95659.3|95609.3|95651.1|95601.1|53
1645699650000|2022-02-24 10:47:30|95658.9|95608.9|95654.7|95604.7|95666.7|95616.7|95653.8|95603.8|59
1645699660000|2022-02-24 10:47:40|95656.1|95606.1|95611.8|95561.8|95657.2|95607.2|95610.1|95560.1|55
1645699670000|2022-02-24 10:47:50|95607|95557|95614.3|95564.3|95616.4|95566.4|95603.6|95553.6|65
1645699680000|2022-02-24 10:48:00|95610.1|95560.1|95617.3|95567.3|95617.3|95567.3|95604.1|95554.1|61
1645699690000|2022-02-24 10:48:10|95619.3|95569.3|95614.2|95564.2|95622|95572|95610.5|95560.5|56
1645699700000|2022-02-24 10:48:20|95614.3|95564.3|95611|95561|95618|95568|95604.2|95554.2|49
1645699710000|2022-02-24 10:48:30|95612.2|95562.2|95617.1|95567.1|95618|95568|95608.7|95558.7|47
1645699720000|2022-02-24 10:48:40|95616.6|95566.6|95612.5|95562.5|95621|95571|95609.2|95559.2|46
1645699730000|2022-02-24 10:48:50|95612.1|95562.1|95625.7|95575.7|95651.7|95601.7|95610.6|95560.6|56
1645699740000|2022-02-24 10:49:00|95636.5|95586.5|95634|95584|95636.5|95586.5|95617|95567|47
1645699750000|2022-02-24 10:49:10|95636.1|95586.1|95635.1|95585.1|95637.9|95587.9|95629|95579|41
1645699760000|2022-02-24 10:49:20|95635.8|95585.8|95614.7|95564.7|95636.3|95586.3|95606|95556|61
1645699770000|2022-02-24 10:49:30|95615.7|95565.7|95613.5|95563.5|95618|95568|95608.4|95558.4|50
1645699780000|2022-02-24 10:49:40|95612.2|95562.2|95598.5|95548.5|95613|95563|95596.2|95546.2|48
1645699790000|2022-02-24 10:49:50|95601.9|95551.9|95601.6|95551.6|95606.5|95556.5|95592.9|95542.9|56
1645699800000|2022-02-24 10:50:00|95602.4|95552.4|95610|95560|95610.9|95560.9|95601.9|95551.9|53
1645699810000|2022-02-24 10:50:10|95602.8|95552.8|95596.2|95546.2|95606.9|95556.9|95596.2|95546.2|40
1645699820000|2022-02-24 10:50:20|95597.2|95547.2|95598.3|95548.3|95606.5|95556.5|95596.7|95546.7|48
1645699830000|2022-02-24 10:50:30|95597.6|95547.6|95611.1|95561.1|95615.1|95565.1|95596.5|95546.5|55
1645699840000|2022-02-24 10:50:40|95608.4|95558.4|95620.1|95570.1|95620.2|95570.2|95607.7|95557.7|51
1645699850000|2022-02-24 10:50:50|95618.8|95568.8|95610.2|95560.2|95621|95571|95605.4|95555.4|42
1645699860000|2022-02-24 10:51:00|95609.4|95559.4|95607.9|95557.9|95616.1|95566.1|95604.3|95554.3|60
1645699870000|2022-02-24 10:51:10|95611.3|95561.3|95608.5|95558.5|95614.1|95564.1|95604.9|95554.9|54
1645699880000|2022-02-24 10:51:20|95608.2|95558.2|95605.5|95555.5|95608.6|95558.6|95603.5|95553.5|50
1645699890000|2022-02-24 10:51:30|95604.2|95554.2|95604.5|95554.5|95605.9|95555.9|95598|95548|42
1645699900000|2022-02-24 10:51:40|95606|95556|95603.1|95553.1|95606|95556|95600.4|95550.4|48
1645699910000|2022-02-24 10:51:50|95603.4|95553.4|95601.2|95551.2|95610|95560|95592.9|95542.9|49
1645699920000|2022-02-24 10:52:00|95601.1|95551.1|95612.9|95562.9|95615.2|95565.2|95601.1|95551.1|50
1645699930000|2022-02-24 10:52:10|95613.2|95563.2|95653.7|95603.7|95654.1|95604.1|95613|95563|66
1645699940000|2022-02-24 10:52:20|95655.2|95605.2|95655.8|95605.8|95658.6|95608.6|95639.5|95589.5|58
1645699950000|2022-02-24 10:52:30|95659.4|95609.4|95668.4|95618.4|95670.4|95620.4|95657|95605|56
1645699960000|2022-02-24 10:52:40|95668.9|95618.9|95670.8|95620.8|95676.5|95626.5|95668.2|95618.2|49
1645699970000|2022-02-24 10:52:50|95670.1|95620.1|95661.4|95611.4|95671.5|95621.5|95651.9|95601.9|59
1645699980000|2022-02-24 10:53:00|95661.6|95611.6|95681.2|95631.2|95684.1|95634.1|95661.6|95611.6|61
1645699990000|2022-02-24 10:53:10|95680.9|95630.9|95695.3|95645.3|95707.8|95656.3|95680.9|95630.9|67
1645700000000|2022-02-24 10:53:20|95693.5|95643.5|95694|95644|95698|95648|95687|95637|50
1645700010000|2022-02-24 10:53:30|95693.9|95643.9|95704.3|95654.3|95704.8|95654.8|95685.4|95635.4|61
1645700020000|2022-02-24 10:53:40|95704|95654|95719.2|95669.2|95719.8|95669.8|95703.8|95653.8|62
1645700030000|2022-02-24 10:53:50|95719.8|95669.8|95726.9|95676.9|95735.5|95689.7|95714.7|95666.3|62
1645700040000|2022-02-24 10:54:00|95730.8|95680.8|95730.7|95680.7|95737.5|95687.5|95724.4|95674.4|57
1645700050000|2022-02-24 10:54:10|95729.7|95679.7|95747.9|95697.9|95751.5|95701.5|95728.9|95678.9|61
1645700060000|2022-02-24 10:54:20|95747.8|95697.8|95746.9|95696.9|95752.1|95702.1|95745.4|95695.4|44
1645700070000|2022-02-24 10:54:30|95746.4|95696.4|95759.5|95709.5|95760.3|95710.3|95745.9|95695.9|36
1645700080000|2022-02-24 10:54:40|95758.4|95708.4|95755.7|95705.7|95759.4|95709.4|95741.8|95691.8|66
1645700090000|2022-02-24 10:54:50|95755.2|95705.2|95775|95725|95776.7|95726.7|95753.8|95703.8|62
1645700100000|2022-02-24 10:55:00|95775.2|95725.2|95777.2|95727.2|95783.2|95733.2|95771.9|95721.9|56
1645700110000|2022-02-24 10:55:10|95777.6|95727.6|95784.4|95734.4|95793.6|95743.6|95777.6|95727.6|58
1645700120000|2022-02-24 10:55:20|95784.8|95734.8|95785.5|95735.5|95790.6|95740.6|95781.7|95731.7|45
1645700130000|2022-02-24 10:55:30|95789.3|95739.3|95785.4|95735.4|95792.4|95742.4|95780.3|95730.3|51
1645700140000|2022-02-24 10:55:40|95784.7|95734.7|95788.3|95738.3|95792.3|95742.3|95784.1|95734.1|65
1645700150000|2022-02-24 10:55:50|95788.4|95738.4|95771.1|95721.1|95789.1|95739.1|95766.2|95716.2|62
1645700160000|2022-02-24 10:56:00|95770.8|95720.8|95748.1|95698.1|95770.8|95720.8|95745.7|95695.7|64
1645700170000|2022-02-24 10:56:10|95749.8|95699.8|95729.8|95679.8|95756.3|95706.3|95728.9|95678.9|51
1645700180000|2022-02-24 10:56:20|95731.2|95681.2|95735.8|95685.8|95746|95696|95727.8|95677.8|63
1645700190000|2022-02-24 10:56:30|95736.3|95686.3|95750.3|95700.3|95750.3|95700.3|95735.8|95685.8|44
1645700200000|2022-02-24 10:56:40|95748.1|95698.1|95739.8|95689.8|95750.9|95700.9|95734.2|95684.2|51
1645700210000|2022-02-24 10:56:50|95740.2|95690.2|95739.6|95689.6|95747.6|95697.6|95736.8|95686.8|42
1645700220000|2022-02-24 10:57:00|95737.1|95687.1|95723|95673|95742.3|95692.3|95711.9|95673|63
1645700230000|2022-02-24 10:57:10|95727.6|95677.6|95734.9|95684.9|95735.3|95694.1|95705.4|95667.3|61
1645700240000|2022-02-24 10:57:20|95735.2|95685.2|95737.4|95687.4|95748.8|95698.8|95735.2|95685.2|68
1645700250000|2022-02-24 10:57:30|95737|95687|95721.8|95671.8|95737|95687.1|95712.1|95669.7|53
1645700260000|2022-02-24 10:57:40|95721.6|95671.6|95728|95678|95733.5|95688.4|95712.9|95670.6|36
1645700270000|2022-02-24 10:57:50|95729.8|95679.8|95721.8|95671.8|95735.2|95688.7|95709.6|95667.4|37
1645700280000|2022-02-24 10:58:00|95719.8|95669.8|95720|95670|95735.2|95688.3|95704.6|95669.8|45
1645700290000|2022-02-24 10:58:10|95726.1|95676.1|95713.1|95688.1|95730.9|95691.8|95706.1|95673.2|58
1645700300000|2022-02-24 10:58:20|95711.7|95686.7|95713.8|95688.8|95728.3|95691|95710|95666.5|44
1645700310000|2022-02-24 10:58:30|95711.4|95686.4|95728.5|95678.5|95732.3|95689|95711.4|95675.3|58
1645700320000|2022-02-24 10:58:40|95728.3|95678.3|95727.3|95677.3|95731|95688.3|95699.9|95649.9|73
1645700330000|2022-02-24 10:58:50|95727.1|95677.1|95713.5|95663.5|95735|95685|95711.6|95661.6|66
1645700340000|2022-02-24 10:59:00|95713.9|95663.9|95715.2|95665.2|95724.7|95674.7|95713|95663|59
1645700350000|2022-02-24 10:59:10|95714.8|95664.8|95721.6|95671.6|95726.1|95676.1|95713.6|95663.6|56
1645700360000|2022-02-24 10:59:20|95724.4|95674.4|95728.4|95678.4|95728.4|95678.4|95720.3|95670.3|55
1645700370000|2022-02-24 10:59:30|95725.6|95675.6|95732.7|95682.7|95732.7|95682.7|95717.6|95667.6|65
1645700380000|2022-02-24 10:59:40|95732.5|95682.5|95731.6|95681.6|95738.5|95688.5|95727.5|95677.5|37
1645700390000|2022-02-24 10:59:50|95731|95681|95731.6|95681.6|95740.7|95690.7|95729.4|95679.4|60
1645700400000|2022-02-24 11:00:00|95728|95678|95720.6|95670.6|95734.7|95684.7|95718.5|95668.5|67
1645700410000|2022-02-24 11:00:10|95721.1|95671.1|95716.5|95666.5|95726.2|95676.2|95711.5|95661.5|59
1645700420000|2022-02-24 11:00:20|95716.8|95666.8|95715.6|95665.6|95723.2|95673.2|95714.6|95664.6|57
1645700430000|2022-02-24 11:00:30|95709.8|95659.8|95708.2|95658.2|95713.1|95663.1|95691.5|95641.5|64
1645700440000|2022-02-24 11:00:40|95712.8|95662.8|95701.2|95651.2|95717.6|95667.6|95694.8|95644.8|60
1645700450000|2022-02-24 11:00:50|95699.1|95649.1|95709.9|95659.9|95709.9|95659.9|95698.3|95648.3|65
1645700460000|2022-02-24 11:01:00|95709.2|95659.2|95755.7|95705.7|95759.8|95709.8|95706|95656|68
1645700470000|2022-02-24 11:01:10|95754.8|95704.8|95760.3|95710.3|95767.4|95717.4|95747.1|95697.1|57
1645700480000|2022-02-24 11:01:20|95764.1|95714.1|95763.2|95713.2|95783.7|95733.7|95763|95713|56
1645700490000|2022-02-24 11:01:30|95762.9|95712.9|95762.7|95712.7|95763.2|95713.2|95757.4|95707.4|46
1645700500000|2022-02-24 11:01:40|95762.8|95712.8|95761.2|95711.2|95764.5|95714.5|95760.8|95710.8|42
1645700510000|2022-02-24 11:01:50|95760.7|95710.7|95757|95707|95768.5|95718.5|95756.6|95706.6|44
1645700520000|2022-02-24 11:02:00|95758.8|95708.8|95765.9|95715.9|95768.4|95718.4|95758.3|95708.3|49
1645700530000|2022-02-24 11:02:10|95765.8|95715.8|95767.3|95717.3|95772.2|95732.8|95757.3|95713.8|39
1645700540000|2022-02-24 11:02:20|95766|95716|95765.8|95715.8|95771.6|95721.6|95759.3|95709.3|51
1645700550000|2022-02-24 11:02:30|95766|95716|95803|95753|95806.8|95756.8|95766|95716|70
1645700560000|2022-02-24 11:02:40|95802.3|95752.3|95825.8|95775.8|95828.1|95787.8|95795.1|95745.1|61
1645700570000|2022-02-24 11:02:50|95828.6|95778.6|95864.3|95814.3|95865.4|95815.4|95825.4|95771|61
1645700580000|2022-02-24 11:03:00|95864|95814|95860.2|95810.2|95870.2|95830.4|95849.8|95801.5|53
1645700590000|2022-02-24 11:03:10|95859.9|95809.9|95864.8|95814.8|95864.9|95814.9|95859.5|95809.5|50
1645700600000|2022-02-24 11:03:20|95864.9|95814.9|95866.6|95816.6|95868.2|95818.2|95862|95812|37
1645700610000|2022-02-24 11:03:30|95866.7|95816.7|95813.6|95763.6|95867.2|95817.2|95813.6|95763.6|67
1645700620000|2022-02-24 11:03:40|95805.1|95755.1|95785.5|95735.5|95820.6|95770.6|95784.7|95734.7|77
1645700630000|2022-02-24 11:03:50|95784.8|95734.8|95772.4|95722.4|95788.9|95738.9|95768.7|95715.6|73
1645700640000|2022-02-24 11:04:00|95773|95723|95775.8|95725.8|95799|95733|95765.3|95715.3|71
1645700650000|2022-02-24 11:04:10|95776.1|95726.1|95779.2|95729.2|95788.3|95738.3|95775.4|95725.4|64
1645700660000|2022-02-24 11:04:20|95778.8|95728.8|95769.1|95719.1|95782.9|95732.9|95764.6|95714.6|63
1645700670000|2022-02-24 11:04:30|95769.4|95719.4|95780.3|95730.3|95780.8|95730.8|95766.7|95716.7|62
1645700680000|2022-02-24 11:04:40|95780.4|95730.4|95862.4|95812.4|95864.1|95814.1|95780.1|95730.1|62
1645700690000|2022-02-24 11:04:50|95862.7|95812.7|95855.5|95805.5|95862.7|95812.7|95849.5|95799.5|61
1645700700000|2022-02-24 11:05:00|95858.1|95808.1|95831.3|95781.3|95858.1|95808.1|95829.9|95779.9|51
1645700710000|2022-02-24 11:05:10|95831.1|95781.1|95808.7|95758.7|95838.7|95788.7|95798.3|95748|64
1645700720000|2022-02-24 11:05:20|95810.4|95760.4|95804.9|95754.9|95811.9|95761.9|95804.9|95754.9|66
1645700730000|2022-02-24 11:05:30|95804.2|95754.2|95813.5|95763.5|95813.5|95763.5|95794.5|95744.5|65
1645700740000|2022-02-24 11:05:40|95813.7|95763.7|95817.9|95767.9|95820.3|95770.3|95803.8|95753.8|55
1645700750000|2022-02-24 11:05:50|95819|95769|95801.8|95751.8|95820.1|95770.1|95801.8|95751.8|60
1645700760000|2022-02-24 11:06:00|95798.3|95748.3|95793.3|95743.3|95799.1|95749.1|95787.9|95737.9|67
1645700770000|2022-02-24 11:06:10|95794|95744|95796|95746|95806|95746.9|95789.3|95739.3|60
1645700780000|2022-02-24 11:06:20|95796.4|95746.4|95789.9|95739.9|95796.5|95746.5|95784.5|95734.5|58
1645700790000|2022-02-24 11:06:30|95790.4|95740.4|95805.3|95755.3|95807|95757|95788.1|95738.1|66
1645700800000|2022-02-24 11:06:40|95804.3|95754.3|95806.4|95756.4|95815.8|95765.8|95803.2|95753.2|68
1645700810000|2022-02-24 11:06:50|95806.3|95756.3|95809.8|95759.8|95818.6|95768.6|95806.3|95756.3|60
1645700820000|2022-02-24 11:07:00|95810.4|95760.4|95814.1|95764.1|95814.8|95764.8|95802.1|95752.1|58
1645700830000|2022-02-24 11:07:10|95813.1|95763.1|95815.7|95765.7|95821.4|95771.4|95807|95757|65
1645700840000|2022-02-24 11:07:20|95819.3|95769.3|95805.6|95755.6|95825.6|95775.6|95801.3|95751.3|75
1645700850000|2022-02-24 11:07:30|95806.3|95756.3|95800.5|95750.5|95813.3|95763.3|95799.6|95749.6|65
1645700860000|2022-02-24 11:07:40|95800.7|95750.7|95798.9|95748.9|95803.6|95753.6|95792.8|95742.8|65
1645700870000|2022-02-24 11:07:50|95798.8|95748.8|95804.2|95754.2|95812|95762|95797.3|95747.3|58
1645700880000|2022-02-24 11:08:00|95804.6|95754.6|95807.6|95757.6|95822.3|95772.3|95804.4|95754.4|66
1645700890000|2022-02-24 11:08:10|95807.2|95757.2|95818.8|95768.8|95823.1|95773.1|95806.7|95756.7|56
1645700900000|2022-02-24 11:08:20|95818.9|95768.9|95820.3|95770.3|95825.2|95775.2|95810.4|95760.4|65
1645700910000|2022-02-24 11:08:30|95818.4|95768.4|95823.5|95773.5|95826.4|95776.4|95811.2|95761.2|58
1645700920000|2022-02-24 11:08:40|95826.6|95776.6|95819.4|95769.4|95839.7|95789.7|95813|95763|61
1645700930000|2022-02-24 11:08:50|95819.8|95769.8|95804.5|95754.5|95825|95775|95797.9|95747.9|68
1645700940000|2022-02-24 11:09:00|95803.4|95753.4|95783.7|95733.7|95803.4|95753.4|95783.2|95733.2|73
1645700950000|2022-02-24 11:09:10|95783.8|95733.8|95780.2|95730.2|95790.1|95740.1|95779|95729|65
1645700960000|2022-02-24 11:09:20|95780.8|95730.8|95781.8|95731.8|95785.9|95735.9|95776.2|95726.2|64
1645700970000|2022-02-24 11:09:30|95780.9|95730.9|95782.7|95732.7|95783.2|95733.2|95778.5|95728.5|52
1645700980000|2022-02-24 11:09:40|95778|95728|95778.5|95728.5|95786.2|95736.2|95776.8|95726.8|55
1645700990000|2022-02-24 11:09:50|95779.2|95729.2|95785.3|95735.3|95785.3|95735.3|95777.2|95727.2|59
1645701000000|2022-02-24 11:10:00|95786|95736|95786.5|95736.5|95787.7|95737.7|95781.1|95731.1|59
1645701010000|2022-02-24 11:10:10|95787.1|95737.1|95784.4|95734.4|95788.1|95738.1|95775.3|95725.3|68
1645701020000|2022-02-24 11:10:20|95787.2|95737.2|95779.9|95729.9|95787.6|95737.6|95778|95728|60
1645701030000|2022-02-24 11:10:30|95780.3|95730.3|95782.4|95732.4|95783.9|95733.9|95775.9|95725.9|69
1645701040000|2022-02-24 11:10:40|95782.2|95732.2|95780.1|95730.1|95785.9|95735.9|95779.2|95729.2|53
1645701050000|2022-02-24 11:10:50|95779.8|95729.8|95785.7|95735.7|95792|95742|95779.8|95729.8|65
1645701060000|2022-02-24 11:11:00|95785.1|95735.1|95778.7|95728.7|95787.3|95737.3|95776.1|95726.1|67
1645701070000|2022-02-24 11:11:10|95778.4|95728.4|95782.9|95732.9|95788.6|95738.6|95774.9|95724.9|58
1645701080000|2022-02-24 11:11:20|95782.8|95732.8|95781.1|95731.1|95784.6|95734.6|95773.8|95723.8|51
1645701090000|2022-02-24 11:11:30|95773.9|95723.9|95767.9|95717.9|95783.2|95733.2|95767.9|95717.9|61
1645701100000|2022-02-24 11:11:40|95771.3|95721.3|95774.8|95724.8|95781.2|95731.2|95764.3|95714.3|68
1645701110000|2022-02-24 11:11:50|95773.9|95723.9|95767.3|95717.3|95773.9|95723.9|95764.3|95714.3|49
1645701120000|2022-02-24 11:12:00|95767.1|95717.1|95768.8|95718.8|95773.3|95723.3|95765.3|95715.3|45
1645701130000|2022-02-24 11:12:10|95767.6|95717.6|95772.7|95722.7|95772.7|95722.7|95765.5|95715.5|54
1645701140000|2022-02-24 11:12:20|95771.5|95721.5|95771.5|95721.5|95774.4|95724.4|95767.3|95717.3|62
1645701150000|2022-02-24 11:12:30|95771.6|95721.6|95763.4|95713.4|95771.6|95721.6|95762.5|95712.5|58
1645701160000|2022-02-24 11:12:40|95763.5|95713.5|95765.8|95715.8|95770.5|95720.5|95761.6|95711.6|64
1645701170000|2022-02-24 11:12:50|95765.5|95715.5|95765.4|95715.4|95768.3|95718.3|95763.6|95713.6|55
1645701180000|2022-02-24 11:13:00|95764.5|95714.5|95766.9|95716.9|95768.6|95725.2|95742|95704.3|78
1645701190000|2022-02-24 11:13:10|95763.8|95713.8|95766.7|95716.7|95772|95725.4|95745.8|95711.4|61
1645701200000|2022-02-24 11:13:20|95770.5|95720.5|95763.7|95713.7|95770.5|95720.5|95761.4|95711.4|65
1645701210000|2022-02-24 11:13:30|95764.5|95714.5|95768.3|95718.3|95768.4|95718.4|95759.7|95709.7|56
1645701220000|2022-02-24 11:13:40|95765.8|95715.8|95762.8|95712.8|95775.8|95725.8|95760.7|95710.7|63
1645701230000|2022-02-24 11:13:50|95763.9|95713.9|95765.3|95715.3|95765.9|95722.2|95747.2|95709.4|62
1645701240000|2022-02-24 11:14:00|95765.8|95715.8|95778.7|95728.7|95788.5|95738.5|95762.7|95712.7|56
1645701250000|2022-02-24 11:14:10|95783.1|95733.1|95786.5|95736.5|95801.2|95751.2|95777.9|95727.9|52
1645701260000|2022-02-24 11:14:20|95795|95745|95787.3|95737.3|95795|95745|95781.3|95731.3|63
1645701270000|2022-02-24 11:14:30|95787.2|95737.2|95790.2|95740.2|95795.2|95745.2|95784|95734|51
1645701280000|2022-02-24 11:14:40|95791.7|95741.7|95786.9|95736.9|95792.3|95742.3|95782.4|95732.4|59
1645701290000|2022-02-24 11:14:50|95781.5|95731.5|95796.6|95746.6|95797.4|95747.4|95781.5|95731.5|59
1645701300000|2022-02-24 11:15:00|95796.5|95746.5|95767|95717|95805.2|95755.2|95765.2|95715.2|71
1645701310000|2022-02-24 11:15:10|95768.5|95718.5|95784.2|95734.2|95785|95735|95761.7|95711.7|55
1645701320000|2022-02-24 11:15:20|95783.2|95733.2|95806.1|95756.1|95806.1|95756.1|95772.9|95722.9|64
1645701330000|2022-02-24 11:15:30|95806.8|95756.8|95800.4|95750.4|95807|95757|95792.7|95742.7|58
1645701340000|2022-02-24 11:15:40|95800.5|95750.5|95829.2|95779.2|95832.9|95782.9|95798.3|95748.3|63
1645701350000|2022-02-24 11:15:50|95828.2|95778.2|95867.2|95817.2|95870.6|95820.6|95826.9|95776.9|68
1645701360000|2022-02-24 11:16:00|95867.7|95817.7|95879.3|95829.3|95888.3|95831.7|95858.8|95808.8|55
1645701370000|2022-02-24 11:16:10|95880.7|95830.7|95897.2|95847.2|95902.9|95852.9|95874.9|95824.9|54
1645701380000|2022-02-24 11:16:20|95897.5|95847.5|95920.1|95870.1|95923.2|95873.2|95892.5|95842.5|59
1645701390000|2022-02-24 11:16:30|95920.3|95870.3|95928.3|95878.3|95942.1|95892.1|95912.5|95862.5|47
1645701400000|2022-02-24 11:16:40|95927.8|95877.8|95938.6|95888.6|95939.2|95889.2|95924.2|95874.2|42
1645701410000|2022-02-24 11:16:50|95937.9|95887.9|95942.2|95892.2|95949.6|95899.6|95932.7|95882.7|64
1645701420000|2022-02-24 11:17:00|95942.9|95892.9|95949.5|95899.5|95959.8|95909.8|95931.2|95892.1|60
1645701430000|2022-02-24 11:17:10|95948.6|95898.6|95954.2|95904.2|95964.5|95914.5|95948.4|95898.4|55
1645701440000|2022-02-24 11:17:20|95955.6|95905.6|95957.8|95907.8|95961.3|95911.3|95953|95903|57
1645701450000|2022-02-24 11:17:30|95956.6|95906.6|95941.8|95891.8|95963.1|95913.1|95938|95888|74
1645701460000|2022-02-24 11:17:40|95946.1|95896.1|95945.3|95895.3|95953.1|95903.1|95939.3|95889.3|71
1645701470000|2022-02-24 11:17:50|95944.4|95894.4|95961.9|95911.9|95964.5|95914.5|95944.4|95894.4|63
1645701480000|2022-02-24 11:18:00|95963.2|95913.2|95967.9|95917.9|95972|95922|95956.5|95906.5|60
1645701490000|2022-02-24 11:18:10|95968.5|95918.5|95984.3|95934.3|95993.8|95943.8|95968.5|95918.5|58
1645701500000|2022-02-24 11:18:20|95985|95935|96026.2|95976.2|96031.4|95981.4|95982.9|95932.9|73
1645701510000|2022-02-24 11:18:30|96026.6|95976.6|96008.5|95958.5|96033.3|95983.3|96008.5|95958.5|71
1645701520000|2022-02-24 11:18:40|96006.8|95956.8|96014.3|95964.3|96020.1|95970.1|96005.2|95955.2|65
1645701530000|2022-02-24 11:18:50|96008.3|95958.3|96014.1|95964.1|96020.3|95970.3|96006|95956|68
1645701540000|2022-02-24 11:19:00|96013.5|95963.5|96021|95971|96023.5|95973.5|96003.6|95953.6|69
1645701550000|2022-02-24 11:19:10|96020|95970|96007.9|95957.9|96023.6|95973.6|96007.9|95957.9|64
1645701560000|2022-02-24 11:19:20|96009.1|95959.1|95977|95927|96022.5|95972.5|95973.4|95923.4|71
1645701570000|2022-02-24 11:19:30|95978.6|95928.6|95979.7|95929.7|95984|95934|95973.9|95923.9|55
1645701580000|2022-02-24 11:19:40|95978.2|95928.2|95976.4|95926.4|95980.6|95930.6|95974.6|95924.6|52
1645701590000|2022-02-24 11:19:50|95977|95927|95981|95931|95982.7|95932.7|95974.7|95924.7|50
1645701600000|2022-02-24 11:20:00|95979.2|95929.2|95969.6|95919.6|95979.2|95929.2|95956.4|95906.4|58
1645701610000|2022-02-24 11:20:10|95969.4|95919.4|95964.8|95914.8|95969.9|95919.9|95952.5|95902.5|65
1645701620000|2022-02-24 11:20:20|95969.8|95919.8|95930.2|95880.2|95970|95920|95906.7|95851.4|72
1645701630000|2022-02-24 11:20:30|95930.4|95880.4|95951.3|95901.3|95960.9|95910.9|95930.4|95880.4|67
1645701640000|2022-02-24 11:20:40|95946.5|95896.5|95934.7|95884.7|95947|95897|95921.6|95871.6|63
1645701650000|2022-02-24 11:20:50|95936.8|95886.8|95949.1|95899.1|95949.1|95899.1|95936.4|95886.4|54
1645701660000|2022-02-24 11:21:00|95954.3|95904.3|95948.9|95898.9|95955|95905|95946.8|95896.8|55
1645701670000|2022-02-24 11:21:10|95949|95899|95942.1|95892.1|95952.5|95902.5|95942.1|95892.1|48
1645701680000|2022-02-24 11:21:20|95943.8|95893.8|95947.8|95897.8|95952.1|95902.1|95938.5|95888.5|53
1645701690000|2022-02-24 11:21:30|95948|95898|95953.8|95903.8|95953.8|95903.8|95946.6|95896.6|46
1645701700000|2022-02-24 11:21:40|95953.1|95903.1|95958.1|95908.1|95959|95909|95923|95873|62
1645701710000|2022-02-24 11:21:50|95954.5|95904.5|95941.6|95891.6|95960.4|95910.4|95934.4|95884.4|67
1645701720000|2022-02-24 11:22:00|95941.9|95891.9|95890.2|95840.2|95941.9|95891.9|95881.5|95831.5|74
1645701730000|2022-02-24 11:22:10|95889.1|95839.1|95872.3|95822.3|95890.9|95840.9|95867|95817|75
1645701740000|2022-02-24 11:22:20|95876.6|95826.6|95867.3|95817.3|95876.6|95826.6|95844.1|95794.1|75
1645701750000|2022-02-24 11:22:30|95868.2|95818.2|95857.9|95807.9|95868.2|95818.2|95851.9|95801.9|68
1645701760000|2022-02-24 11:22:40|95859.3|95809.3|95862.6|95812.6|95865|95818.8|95839.4|95802.8|65
1645701770000|2022-02-24 11:22:50|95856.8|95806.8|95892.5|95842.5|95901.3|95844.8|95856.7|95806.7|71
1645701780000|2022-02-24 11:23:00|95891.6|95841.6|95892.6|95842.6|95896.4|95846.4|95889.7|95839.7|70
1645701790000|2022-02-24 11:23:10|95893.8|95843.8|95939.3|95889.3|95939.3|95889.3|95890.7|95840.7|75
1645701800000|2022-02-24 11:23:20|95931.8|95881.8|95960.4|95910.4|95962.6|95912.6|95928.9|95878.9|67
1645701810000|2022-02-24 11:23:30|95962.8|95912.8|95964.1|95914.1|95979.1|95929.1|95959.9|95909.9|73
1645701820000|2022-02-24 11:23:40|95964.3|95914.3|95982.3|95932.3|95986.3|95936.3|95964.3|95914.3|73
1645701830000|2022-02-24 11:23:50|95982.6|95932.6|95985.2|95935.2|96001.9|95951.9|95980.7|95930.7|72
1645701840000|2022-02-24 11:24:00|95984.4|95934.4|95968.3|95918.3|95986.9|95936.9|95967.9|95917.9|72
1645701850000|2022-02-24 11:24:10|95968.2|95918.2|95976.7|95926.7|95979.5|95929.5|95968.2|95918.2|69
1645701860000|2022-02-24 11:24:20|95974.8|95924.8|95976.1|95926.1|95985|95935|95974.8|95924.8|44
1645701870000|2022-02-24 11:24:30|95974.4|95924.4|95978|95928|95980.5|95930.5|95968.2|95918.2|60
1645701880000|2022-02-24 11:24:40|95977.3|95927.3|95982.7|95932.7|95986.3|95936.3|95969.2|95919.2|63
1645701890000|2022-02-24 11:24:50|95982.1|95932.1|95935|95885|95984.1|95934.1|95917.3|95867.3|68
1645701900000|2022-02-24 11:25:00|95935.1|95885.1|95929.9|95879.9|95935.1|95885.1|95928.9|95878.9|59
1645701910000|2022-02-24 11:25:10|95929.3|95879.3|95945.3|95895.3|95949.7|95899.7|95919.5|95869.5|70
1645701920000|2022-02-24 11:25:20|95944|95894|95943.4|95893.4|95949.3|95899.3|95943.1|95893.1|60
1645701930000|2022-02-24 11:25:30|95943.5|95893.5|95945.4|95895.4|95950.1|95900.1|95936.4|95886.4|66
1645701940000|2022-02-24 11:25:40|95943.7|95893.7|95946.8|95896.8|95952.9|95902.9|95943.7|95893.7|62
1645701950000|2022-02-24 11:25:50|95945.7|95895.7|95984.2|95934.2|95984.2|95934.2|95942.7|95892.7|61
1645701960000|2022-02-24 11:26:00|95985.2|95935.2|95982|95932|95991.3|95941.3|95967.2|95917.2|66
1645701970000|2022-02-24 11:26:10|95982.2|95932.2|95996.5|95946.5|95997.4|95947.4|95980|95930|67
1645701980000|2022-02-24 11:26:20|95996.1|95946.1|95994.9|95944.9|96003.5|95953.5|95994.9|95944.9|61
1645701990000|2022-02-24 11:26:30|95994.3|95944.3|95997.6|95947.6|95998.9|95948.9|95992|95942|56
1645702000000|2022-02-24 11:26:40|95996.2|95946.2|96015.7|95965.7|96017.2|95967.2|95995.7|95945.7|64
1645702010000|2022-02-24 11:26:50|96015.8|95965.8|96027.3|95977.3|96029|95979|96014.2|95964.2|65
1645702020000|2022-02-24 11:27:00|96026.8|95976.8|96042.9|95992.9|96045|95995|96026.4|95976.4|62
1645702030000|2022-02-24 11:27:10|96042.5|95992.5|96055.1|96005.1|96057.8|96007.8|96036.3|95986.3|70
1645702040000|2022-02-24 11:27:20|96054.6|96004.6|95997.3|95947.3|96054.6|96004.6|95995|95945|69
1645702050000|2022-02-24 11:27:30|95998|95948|95989|95939|96009|95959|95981.3|95931.3|70
1645702060000|2022-02-24 11:27:40|95988.7|95938.7|96028.2|95978.2|96034.3|95984.3|95986.1|95936.1|79
1645702070000|2022-02-24 11:27:50|96026.9|95976.9|96033.1|95983.1|96036.9|95986.9|96022.4|95972.4|73
1645702080000|2022-02-24 11:28:00|96032.6|95982.6|96034.4|95984.4|96037.2|95987.2|96023.8|95973.8|69
1645702090000|2022-02-24 11:28:10|96031.2|95981.2|95972.8|95922.8|96038.7|95988.7|95967.2|95917.2|76
1645702100000|2022-02-24 11:28:20|95972.6|95922.6|96004.3|95954.3|96011.3|95961.3|95959.4|95909.4|78
1645702110000|2022-02-24 11:28:30|96004.5|95954.5|96006.4|95956.4|96009.1|95959.1|95999.9|95949.9|66
1645702120000|2022-02-24 11:28:40|96007.7|95957.7|95992.4|95942.4|96009.5|95959.5|95992.4|95942.4|73
1645702130000|2022-02-24 11:28:50|95996.7|95946.7|96007.7|95957.7|96009.1|95959.1|95993.6|95943.6|77
1645702140000|2022-02-24 11:29:00|96005.9|95955.9|96004.5|95954.5|96010.5|95960.5|96000.8|95950.8|74
1645702150000|2022-02-24 11:29:10|96002.2|95952.2|95994.5|95944.5|96004.2|95954.2|95994.5|95944.5|66
1645702160000|2022-02-24 11:29:20|95996.1|95946.1|95992.9|95942.9|96005.6|95955.6|95952|95902|70
1645702170000|2022-02-24 11:29:30|95995|95945|95993.9|95943.9|96003|95953|95987.4|95937.4|57
1645702180000|2022-02-24 11:29:40|95994.5|95944.5|95968.7|95918.7|95994.5|95944.5|95968.7|95918.7|62
1645702190000|2022-02-24 11:29:50|95966|95916|95971.5|95921.5|95976.6|95926.6|95960.9|95910.9|65
1645702200000|2022-02-24 11:30:00|95970.5|95920.5|95966.4|95916.4|95970.5|95920.5|95958.3|95908.3|68
1645702210000|2022-02-24 11:30:10|95966.2|95916.2|95957.2|95907.2|95966.8|95916.8|95952.4|95902.4|55
1645702220000|2022-02-24 11:30:20|95956.8|95906.8|95916.9|95866.9|95956.9|95906.9|95916.9|95866.9|68
1645702230000|2022-02-24 11:30:30|95914.4|95864.4|95950.6|95900.6|95952.4|95902.4|95906.6|95856.6|67
1645702240000|2022-02-24 11:30:40|95950.9|95900.9|95961.6|95911.6|95964.3|95914.3|95949.9|95899.9|56
1645702250000|2022-02-24 11:30:50|95960.6|95910.6|95973.6|95923.6|95973.6|95923.6|95960.6|95910.6|60
1645702260000|2022-02-24 11:31:00|95973.2|95923.2|95951.7|95901.7|95976.7|95926.7|95934|95884|73
1645702270000|2022-02-24 11:31:10|95953.5|95903.5|95954.7|95904.7|95962|95912|95948.2|95898.2|78
1645702280000|2022-02-24 11:31:20|95954.1|95904.1|95967.9|95917.9|95967.9|95917.9|95949.8|95899.8|65
1645702290000|2022-02-24 11:31:30|95968|95918|96005.3|95955.3|96012.3|95962.3|95953.7|95903.7|65
1645702300000|2022-02-24 11:31:40|96007|95957|96015.2|95965.2|96015.3|95965.3|96004.2|95954.2|57
1645702310000|2022-02-24 11:31:50|96015.6|95965.6|96009.3|95959.3|96021.3|95971.3|96006.7|95956.7|68
1645702320000|2022-02-24 11:32:00|96009.4|95959.4|96012.6|95962.6|96019.2|95969.2|96004.8|95954.8|66
1645702330000|2022-02-24 11:32:10|96011.6|95961.6|96015.4|95965.4|96021.5|95971.5|96010|95960|60
1645702340000|2022-02-24 11:32:20|96015.3|95965.3|96012.5|95962.5|96017|95967|96006.8|95956.8|55
1645702350000|2022-02-24 11:32:30|96011.8|95961.8|96008.8|95958.8|96012.3|95962.3|96001.9|95951.9|60
1645702360000|2022-02-24 11:32:40|96007.2|95957.2|95995.5|95945.5|96013.4|95963.4|95994.1|95944.1|54
1645702370000|2022-02-24 11:32:50|95992.5|95942.5|96008.5|95958.5|96008.5|95958.5|95992.5|95942.5|52
1645702380000|2022-02-24 11:33:00|96009.7|95959.7|96016.3|95966.3|96019.5|95969.5|96009.2|95959.2|60
1645702390000|2022-02-24 11:33:10|96016.7|95966.7|96019.5|95969.5|96020.7|95970.7|96007.6|95957.6|48
1645702400000|2022-02-24 11:33:20|96021.7|95971.7|96016.5|95966.5|96021.7|95971.7|96013.5|95963.5|58
1645702410000|2022-02-24 11:33:30|96016.9|95966.9|96016.5|95966.5|96018.3|95968.3|96005.8|95955.8|61
1645702420000|2022-02-24 11:33:40|96015.8|95965.8|96011.3|95961.3|96016.9|95966.9|96008.7|95958.7|52
1645702430000|2022-02-24 11:33:50|96011.2|95961.2|96001.1|95951.1|96014.6|95964.6|95995.7|95945.7|66
1645702440000|2022-02-24 11:34:00|96002.3|95952.3|95987.6|95937.6|96007.5|95957.5|95987.6|95937.6|71
1645702450000|2022-02-24 11:34:10|95986.6|95936.6|96021.7|95971.7|96024.1|95974.1|95980.8|95930.8|70
1645702460000|2022-02-24 11:34:20|96020.8|95970.8|96022.8|95972.8|96025.8|95975.8|96017|95967|59
1645702470000|2022-02-24 11:34:30|96022.6|95972.6|96022.6|95972.6|96022.6|95972.6|96014.8|95964.8|48
1645702480000|2022-02-24 11:34:40|96021.5|95971.5|96045.6|95995.6|96046.2|95996.2|96020.8|95970.8|62
1645702490000|2022-02-24 11:34:50|96044.8|95994.8|96033.4|95983.4|96051.5|96001.5|96031.6|95981.6|47
1645702500000|2022-02-24 11:35:00|96032.5|95982.5|96041.7|95991.7|96050.8|96000.8|96032.5|95982.5|50
1645702510000|2022-02-24 11:35:10|96045.1|95995.1|96038.8|95988.8|96047.4|95997.4|96038.1|95988.1|58
1645702520000|2022-02-24 11:35:20|96043|95993|96052.5|96002.5|96054.2|96004.2|96043|95993|61
1645702530000|2022-02-24 11:35:30|96052.6|96002.6|96067.7|96017.7|96071.4|96021.4|96052.2|96002.2|61
1645702540000|2022-02-24 11:35:40|96069.1|96019.1|96073.5|96023.5|96075|96025|96067.3|96017.3|56
1645702550000|2022-02-24 11:35:50|96073.4|96023.4|96087.2|96037.2|96089.4|96039.4|96069.2|96019.2|57
1645702560000|2022-02-24 11:36:00|96087.4|96037.4|96087.2|96037.2|96089.1|96039.1|96084.7|96034.7|33
1645702570000|2022-02-24 11:36:10|96087.6|96037.6|96084.6|96034.6|96088.4|96038.4|96080.4|96030.4|53
1645702580000|2022-02-24 11:36:20|96087.4|96037.4|96081.7|96031.7|96088.3|96038.3|96078.9|96028.9|51
1645702590000|2022-02-24 11:36:30|96083|96033|96075.5|96025.5|96086|96036|96067.7|96017.7|54
1645702600000|2022-02-24 11:36:40|96075.7|96025.7|96062.5|96012.5|96078.7|96028.7|96058|96008|51
1645702610000|2022-02-24 11:36:50|96063.4|96013.4|96053.2|96003.2|96063.9|96013.9|96051.3|96001.3|46
1645702620000|2022-02-24 11:37:00|96053.4|96003.4|96042.7|95992.7|96061.2|96011.2|96042.4|95992.4|48
1645702630000|2022-02-24 11:37:10|96041.9|95991.9|96044.5|95994.5|96048.7|95998.7|96041.6|95991.6|34
1645702640000|2022-02-24 11:37:20|96041.3|95991.3|96028.1|95978.1|96044|95994|96026.9|95976.9|46
1645702650000|2022-02-24 11:37:30|96028.5|95978.5|96037.4|95987.4|96047.6|95997.6|96028.5|95978.5|54
1645702660000|2022-02-24 11:37:40|96036|95986|96031.8|95981.8|96038|95988|96030.1|95980.1|58
1645702670000|2022-02-24 11:37:50|96032.2|95982.2|96034.9|95984.9|96044.4|95994.4|96027.2|95977.2|66
1645702680000|2022-02-24 11:38:00|96035|95985|96029.1|95979.1|96040.3|95990.3|96020.9|95970.9|54
1645702690000|2022-02-24 11:38:10|96029.4|95979.4|96016.4|95966.4|96030.3|95980.3|96014.6|95964.6|69
1645702700000|2022-02-24 11:38:20|96015.4|95965.4|96034.3|95984.3|96034.7|95984.7|96014.7|95964.7|67
1645702710000|2022-02-24 11:38:30|96033.9|95983.9|96019.7|95969.7|96034.3|95984.3|96019.6|95969.6|49
1645702720000|2022-02-24 11:38:40|96019.8|95969.8|96014.3|95964.3|96023|95973|96010.3|95960.3|63
1645702730000|2022-02-24 11:38:50|96015.7|95965.7|96016.7|95966.7|96019|95969|96009.9|95959.9|66
1645702740000|2022-02-24 11:39:00|96016.4|95966.4|96012.5|95962.5|96017.2|95967.2|96010.2|95960.2|55
1645702750000|2022-02-24 11:39:10|96012.8|95962.8|96015.9|95965.9|96021.5|95971.5|96010.6|95960.6|60
1645702760000|2022-02-24 11:39:20|96016.8|95966.8|96012.1|95962.1|96020|95970|96011.8|95961.8|46
1645702770000|2022-02-24 11:39:30|96013.9|95963.9|95992.6|95942.6|96016|95974.9|95992.6|95942.6|51
1645702780000|2022-02-24 11:39:40|95992.8|95942.8|95996.1|95946.1|95996.1|95946.1|95992.3|95942.3|38
1645702790000|2022-02-24 11:39:50|95995.1|95945.1|95997.6|95947.6|95998|95948|95993.2|95943.2|36
1645702800000|2022-02-24 11:40:00|95997.4|95947.4|95997.2|95947.2|95999.7|95949.7|95994.5|95944.5|40
1645702810000|2022-02-24 11:40:10|95997|95947|96000.3|95950.3|96007.6|95957.6|95996.7|95946.7|53
1645702820000|2022-02-24 11:40:20|96005.6|95955.6|95996|95946|96005.7|95955.7|95996|95946|52
1645702830000|2022-02-24 11:40:30|95995.5|95945.5|95993.1|95943.1|96000|95956.4|95971.2|95931.6|72
1645702840000|2022-02-24 11:40:40|95993.3|95943.3|96003.1|95953.1|96003.4|95953.4|95991.3|95941.3|58
1645702850000|2022-02-24 11:40:50|96005.3|95955.3|95992.2|95942.2|96005.3|95955.3|95978.1|95935.9|61
1645702860000|2022-02-24 11:41:00|95993.8|95943.8|95994.8|95944.8|95996.4|95946.4|95987.9|95937.9|64
1645702870000|2022-02-24 11:41:10|95995.1|95945.1|95984.6|95934.6|95996.1|95946.1|95976.1|95926.1|62
1645702880000|2022-02-24 11:41:20|95985.5|95935.5|95929.7|95879.7|95985.5|95935.5|95922.3|95872.3|77
1645702890000|2022-02-24 11:41:30|95930|95905|95957.5|95907.5|95958.6|95908.6|95930|95883.5|58
1645702900000|2022-02-24 11:41:40|95957.8|95907.8|95940|95890|95958.2|95908.2|95934.5|95884.5|59
1645702910000|2022-02-24 11:41:50|95935.7|95885.7|95944|95894|95945.6|95895.6|95934.4|95884.4|47
1645702920000|2022-02-24 11:42:00|95945.6|95895.6|95941.2|95891.2|95945.6|95895.6|95937|95887|47
1645702930000|2022-02-24 11:42:10|95941|95891|95931.6|95881.6|95941|95891|95929.1|95879.1|64
1645702940000|2022-02-24 11:42:20|95930.8|95880.8|95914.1|95864.1|95931.8|95881.8|95905.2|95855.2|70
1645702950000|2022-02-24 11:42:30|95913.3|95863.3|95921.4|95871.4|95923.7|95873.7|95910.3|95860.3|62
1645702960000|2022-02-24 11:42:40|95921.3|95871.3|95919.7|95869.7|95921.3|95871.3|95874.5|95824.5|75
1645702970000|2022-02-24 11:42:50|95919.8|95869.8|95928.3|95878.3|95937.1|95887.1|95919.8|95869.8|53
1645702980000|2022-02-24 11:43:00|95929.4|95879.4|95925|95875|95929.5|95879.5|95920.2|95870.2|56
1645702990000|2022-02-24 11:43:10|95925.9|95875.9|95917.1|95867.1|95926.3|95876.3|95914.6|95864.6|64
1645703000000|2022-02-24 11:43:20|95917.6|95867.6|95891.5|95841.5|95918.1|95868.1|95886.9|95836.9|69
1645703010000|2022-02-24 11:43:30|95889.6|95839.6|95891.8|95841.8|95899.1|95849.1|95885.8|95835.8|59
1645703020000|2022-02-24 11:43:40|95888.3|95838.3|95878.9|95828.9|95893|95842|95876.2|95826.2|43
1645703030000|2022-02-24 11:43:50|95879.3|95829.3|95899.8|95849.8|95904.4|95854.4|95878.3|95828.3|60
1645703040000|2022-02-24 11:44:00|95899.9|95849.9|95926.3|95876.3|95928.9|95878.9|95890.3|95840.3|71
1645703050000|2022-02-24 11:44:10|95930.2|95880.2|95916.8|95866.8|95943.1|95893.1|95916.8|95866.8|67
1645703060000|2022-02-24 11:44:20|95919.6|95869.6|95926|95876|95928.2|95878.2|95913|95863|69
1645703070000|2022-02-24 11:44:30|95925.9|95875.9|95909.8|95859.8|95936|95886|95909.8|95859.8|68
1645703080000|2022-02-24 11:44:40|95903.8|95853.8|95912.4|95862.4|95917.2|95867.2|95903.8|95853.8|73
1645703090000|2022-02-24 11:44:50|95913.9|95863.9|95905.2|95855.2|95913.9|95863.9|95901.9|95851.9|76
1645703100000|2022-02-24 11:45:00|95905|95855|95911.1|95861.1|95914.4|95864.4|95899.5|95849.5|77
1645703110000|2022-02-24 11:45:10|95911.2|95861.2|95908.3|95858.3|95914.5|95864.5|95904|95854|76
1645703120000|2022-02-24 11:45:20|95909.8|95859.8|95866.6|95816.6|95912|95862|95866.1|95816.1|74
1645703130000|2022-02-24 11:45:30|95867|95817|95860.9|95810.9|95867|95817|95855.4|95805.4|65
1645703140000|2022-02-24 11:45:40|95860.5|95810.5|95873.2|95823.2|95877.7|95827.7|95846.6|95796.6|69
1645703150000|2022-02-24 11:45:50|95875.2|95825.2|95873.2|95823.2|95877.2|95827.2|95864.4|95814.4|69
1645703160000|2022-02-24 11:46:00|95870.6|95820.6|95858.5|95808.5|95878.9|95828.9|95856.6|95806.6|57
1645703170000|2022-02-24 11:46:10|95858|95808|95804.5|95754.5|95858.5|95808|95801.6|95751.6|76
1645703180000|2022-02-24 11:46:20|95805.6|95755.6|95840.8|95790.8|95840.8|95790.8|95796.3|95746.3|63
1645703190000|2022-02-24 11:46:30|95840.4|95790.4|95850.2|95800.2|95853.2|95803.2|95840.4|95790.4|50
1645703200000|2022-02-24 11:46:40|95851.9|95801.9|95852.9|95802.9|95858.8|95808.8|95845.2|95795.2|59
1645703210000|2022-02-24 11:46:50|95855|95805|95862.2|95812.2|95864.2|95814.2|95852.8|95802.8|52
1645703220000|2022-02-24 11:47:00|95858.9|95808.9|95860.9|95810.9|95864.7|95814.7|95857.8|95807.8|62
1645703230000|2022-02-24 11:47:10|95861.9|95811.9|95859.1|95809.1|95864.5|95814.5|95857.3|95807.3|56
1645703240000|2022-02-24 11:47:20|95858.5|95808.5|95867|95817|95867|95817|95858.5|95808.5|49
1645703250000|2022-02-24 11:47:30|95866.3|95816.3|95838.6|95788.6|95866.3|95816.3|95837.3|95787.3|62
1645703260000|2022-02-24 11:47:40|95836.5|95786.5|95833.6|95783.6|95844.7|95794.7|95831.6|95781.6|54
1645703270000|2022-02-24 11:47:50|95833.5|95783.5|95830.2|95780.2|95834.4|95784.4|95826.8|95776.8|59
1645703280000|2022-02-24 11:48:00|95830.1|95780.1|95783.6|95733.6|95830.1|95780.1|95770.6|95720.6|74
1645703290000|2022-02-24 11:48:10|95781.9|95731.9|95787.4|95737.4|95799|95749|95771.2|95721.2|70
1645703300000|2022-02-24 11:48:20|95786.7|95736.7|95792.3|95742.3|95806.3|95756.3|95773|95723|70
1645703310000|2022-02-24 11:48:30|95793.3|95743.3|95839.4|95789.4|95841.6|95791.6|95785.4|95735.4|73
1645703320000|2022-02-24 11:48:40|95835.7|95785.7|95856.8|95806.8|95857|95807|95833.4|95783.4|64
1645703330000|2022-02-24 11:48:50|95855.3|95805.3|95866.4|95816.4|95873.3|95823.3|95855.3|95805.3|70
1645703340000|2022-02-24 11:49:00|95866|95816|95888.1|95838.1|95891.1|95841.1|95865.6|95815.6|57
1645703350000|2022-02-24 11:49:10|95888.2|95838.2|95857|95807|95888.2|95838.2|95855.8|95805.8|68
1645703360000|2022-02-24 11:49:20|95854.7|95804.7|95852|95802|95869.8|95819.8|95845.3|95795.3|69
1645703370000|2022-02-24 11:49:30|95851.1|95801.1|95849.6|95799.6|95857.3|95807.3|95846|95796|60
1645703380000|2022-02-24 11:49:40|95850.3|95800.3|95855.9|95805.9|95859.1|95809.1|95843.5|95793.5|50
1645703390000|2022-02-24 11:49:50|95855.6|95805.6|95853.3|95803.3|95860.6|95810.6|95849.4|95799.4|61
1645703400000|2022-02-24 11:50:00|95854.6|95804.6|95852.7|95802.7|95854.6|95804.6|95846.6|95796.6|63
1645703410000|2022-02-24 11:50:10|95851.4|95801.4|95863.5|95813.5|95865.5|95815.5|95851.4|95801.4|48
1645703420000|2022-02-24 11:50:20|95864.4|95814.4|95850.7|95800.7|95864.4|95814.4|95839.3|95789.3|65
1645703430000|2022-02-24 11:50:30|95853.4|95803.4|95845.9|95795.9|95857.5|95807.5|95840.4|95790.4|73
1645703440000|2022-02-24 11:50:40|95845.7|95795.7|95845.2|95795.2|95854.5|95804.5|95841.4|95791.4|65
1645703450000|2022-02-24 11:50:50|95847.4|95797.4|95798.9|95748.9|95847.4|95797.4|95793.7|95743.7|69
1645703460000|2022-02-24 11:51:00|95798.4|95748.4|95804|95754|95805.5|95755.5|95787.9|95737.9|61
1645703470000|2022-02-24 11:51:10|95804.1|95754.1|95790.1|95740.1|95805.6|95755.6|95786.9|95736.9|54
1645703480000|2022-02-24 11:51:20|95790.4|95740.4|95835.2|95785.2|95843.7|95793.7|95787.1|95737.1|73
1645703490000|2022-02-24 11:51:30|95835|95785|95825.1|95775.1|95835|95785|95815.5|95765.5|65
1645703500000|2022-02-24 11:51:40|95823.2|95773.2|95812.4|95762.4|95826.3|95776.3|95809.5|95759.5|66
1645703510000|2022-02-24 11:51:50|95812.1|95762.1|95798.2|95748.2|95812.1|95762.1|95786.6|95736.6|73
1645703520000|2022-02-24 11:52:00|95798.1|95748.1|95800.9|95750.9|95807.5|95757.5|95795.4|95745.4|64
1645703530000|2022-02-24 11:52:10|95802.9|95752.9|95809.5|95759.5|95810.4|95760.4|95795.4|95745.4|60
1645703540000|2022-02-24 11:52:20|95808.9|95758.9|95791.8|95741.8|95810.6|95760.6|95782|95732|62
1645703550000|2022-02-24 11:52:30|95792.3|95742.3|95798.6|95748.6|95804.1|95754.1|95787.4|95737.4|62
1645703560000|2022-02-24 11:52:40|95799.7|95749.7|95794.5|95744.5|95807.2|95757.2|95793.3|95743.3|65
1645703570000|2022-02-24 11:52:50|95794.6|95744.6|95788.5|95738.5|95796.7|95746.7|95783|95733|65
1645703580000|2022-02-24 11:53:00|95790|95740|95793.8|95743.8|95797|95747|95786.1|95736.1|60
1645703590000|2022-02-24 11:53:10|95794.2|95744.2|95803.2|95753.2|95807.5|95757.5|95788.5|95738.5|57
1645703600000|2022-02-24 11:53:20|95802.3|95752.3|95801.5|95751.5|95802.4|95752.4|95790|95740|60
1645703610000|2022-02-24 11:53:30|95801.4|95751.4|95814.6|95764.6|95815|95765|95801.4|95751.4|47
1645703620000|2022-02-24 11:53:40|95812.9|95762.9|95857.5|95807.5|95867.1|95817.1|95812.9|95762.9|63
1645703630000|2022-02-24 11:53:50|95858|95808|95864.7|95814.7|95876.6|95826.6|95856.7|95806.7|54
1645703640000|2022-02-24 11:54:00|95864.3|95814.3|95853.4|95803.4|95864.8|95814.8|95853.4|95803.4|48
1645703650000|2022-02-24 11:54:10|95853.8|95803.8|95862|95812|95867.5|95817.5|95843.7|95793.7|70
1645703660000|2022-02-24 11:54:20|95863.4|95813.4|95860|95810|95864.4|95814.4|95859.2|95809.2|55
1645703670000|2022-02-24 11:54:30|95860.5|95810.5|95859.4|95809.4|95863.2|95813.2|95857.1|95807.1|56
1645703680000|2022-02-24 11:54:40|95859.5|95809.5|95831.9|95781.9|95860|95810|95831.1|95781.1|52
1645703690000|2022-02-24 11:54:50|95832.1|95782.1|95827.5|95777.5|95833.1|95783.1|95824.4|95774.4|46
1645703700000|2022-02-24 11:55:00|95826.5|95776.5|95828.4|95778.4|95852.3|95802.3|95825.6|95775.6|59
1645703710000|2022-02-24 11:55:10|95827|95777|95825.6|95775.6|95828.1|95778.1|95821.1|95771.1|56
1645703720000|2022-02-24 11:55:20|95825.8|95775.8|95813.2|95763.2|95829.2|95779.2|95813.2|95763.2|52
1645703730000|2022-02-24 11:55:30|95815.5|95765.5|95819.2|95769.2|95822|95772|95815.5|95765.5|49
1645703740000|2022-02-24 11:55:40|95818.8|95768.8|95856.3|95806.3|95862.6|95812.6|95816.4|95766.4|65
1645703750000|2022-02-24 11:55:50|95858.4|95808.4|95849.4|95799.4|95860.9|95810.9|95845.7|95795.7|55
1645703760000|2022-02-24 11:56:00|95849.3|95799.3|95846.3|95796.3|95851.8|95801.8|95840.7|95790.7|50
1645703770000|2022-02-24 11:56:10|95846.6|95796.6|95828.4|95778.4|95847.6|95797.6|95828.1|95778.1|56
1645703780000|2022-02-24 11:56:20|95828.9|95778.9|95834.6|95784.6|95841.4|95791.4|95828.9|95778.9|57
1645703790000|2022-02-24 11:56:30|95835.5|95785.5|95832.2|95782.2|95838.4|95788.4|95829.5|95779.5|56
1645703800000|2022-02-24 11:56:40|95832|95782|95838.5|95788.5|95840.4|95790.4|95831.9|95781.9|58
1645703810000|2022-02-24 11:56:50|95839.9|95789.9|95896.9|95846.9|95896.9|95846.9|95839.1|95789.1|66
1645703820000|2022-02-24 11:57:00|95899|95849|95859.3|95809.3|95899.6|95849.6|95858.3|95808.3|69
1645703830000|2022-02-24 11:57:10|95857.9|95807.9|95842|95792|95859.3|95809.3|95838|95788|65
1645703840000|2022-02-24 11:57:20|95842.4|95792.4|95821|95771|95846.6|95796.6|95819.5|95769.5|55
1645703850000|2022-02-24 11:57:30|95821.1|95771.1|95799.3|95749.3|95825.9|95775.9|95791.2|95741.2|70
1645703860000|2022-02-24 11:57:40|95799.6|95749.6|95790.7|95740.7|95800.2|95750.2|95781|95731|59
1645703870000|2022-02-24 11:57:50|95790.9|95740.9|95784.1|95734.1|95792.5|95742.5|95779.2|95729.2|67
1645703880000|2022-02-24 11:58:00|95783.1|95733.1|95788.1|95738.1|95790.2|95740.2|95777.9|95727.9|54
1645703890000|2022-02-24 11:58:10|95788.6|95738.6|95797.2|95747.2|95802|95752|95783.1|95733.1|65
1645703900000|2022-02-24 11:58:20|95797.3|95747.3|95800|95750|95803.4|95753.4|95796.7|95746.7|57
1645703910000|2022-02-24 11:58:30|95799.7|95749.7|95801.3|95751.3|95804.1|95754.1|95799.4|95749.4|55
1645703920000|2022-02-24 11:58:40|95801.9|95751.9|95811.3|95761.3|95816.5|95766.5|95800.5|95750.5|51
1645703930000|2022-02-24 11:58:50|95811.6|95761.6|95818.9|95768.9|95823|95773|95810.6|95760.6|45
1645703940000|2022-02-24 11:59:00|95823|95773|95820|95770|95823.4|95773.4|95816.4|95766.4|41
1645703950000|2022-02-24 11:59:10|95819.6|95769.6|95848.2|95798.2|95848.2|95798.2|95818.2|95768.2|61
1645703960000|2022-02-24 11:59:20|95847.1|95797.1|95855.3|95805.3|95859.5|95809.5|95844.5|95794.5|62
1645703970000|2022-02-24 11:59:30|95858.1|95808.1|95860.5|95810.5|95865.5|95815.5|95855.8|95805.8|49
1645703980000|2022-02-24 11:59:40|95861|95811|95847.7|95797.7|95861|95811|95842.8|95792.8|65
1645703990000|2022-02-24 11:59:50|95849.6|95799.6|95792.5|95742.5|95851.7|95801.7|95792.5|95742.5|63
1645704000000|2022-02-24 12:00:00|95793.5|95743.5|95795.7|95745.7|95806.6|95756.6|95782|95732|73
1645704010000|2022-02-24 12:00:10|95795.4|95745.4|95798.6|95748.6|95802.3|95752.3|95791.8|95741.8|52
1645704020000|2022-02-24 12:00:20|95798.5|95748.5|95810.2|95760.2|95816.1|95766.1|95798.5|95748.5|64
1645704030000|2022-02-24 12:00:30|95810.7|95760.7|95811|95761|95825.1|95779.3|95803.8|95753.8|65
1645704040000|2022-02-24 12:00:40|95812.1|95762.1|95829.9|95779.9|95845.7|95795.7|95812.1|95762.1|68
1645704050000|2022-02-24 12:00:50|95829.5|95779.5|95827|95777|95844|95779.9|95815.8|95765.8|65
1645704060000|2022-02-24 12:01:00|95827.2|95777.2|95814.7|95764.7|95828.7|95778.7|95807.2|95757.2|68
1645704070000|2022-02-24 12:01:10|95811.7|95761.7|95798.5|95748.5|95816.2|95765.1|95790.6|95740.6|68
1645704080000|2022-02-24 12:01:20|95800.2|95750.2|95796.5|95746.5|95817|95752.4|95793|95740|63
1645704090000|2022-02-24 12:01:30|95789.7|95739.7|95788.4|95738.4|95792.5|95742.5|95775.3|95725.3|45
1645704100000|2022-02-24 12:01:40|95787.5|95737.5|95803.5|95753.5|95803.5|95753.5|95786.5|95736.5|47
1645704110000|2022-02-24 12:01:50|95805|95755|95808|95758|95809.5|95759.5|95801.4|95751.4|64
1645704120000|2022-02-24 12:02:00|95808.5|95758.5|95805.6|95755.6|95811.7|95761.7|95804|95754|40
1645704130000|2022-02-24 12:02:10|95806.7|95756.7|95800.3|95750.3|95815.1|95765.1|95800.3|95750.3|59
1645704140000|2022-02-24 12:02:20|95803.6|95753.6|95809.1|95759.1|95816.9|95776.9|95798.4|95748.4|60
1645704150000|2022-02-24 12:02:30|95815.5|95765.5|95823.9|95773.9|95832.6|95782.6|95812.8|95762.8|72
1645704160000|2022-02-24 12:02:40|95823.5|95773.5|95833.6|95783.6|95840.5|95790.5|95816.4|95766.4|67
1645704170000|2022-02-24 12:02:50|95832.6|95782.6|95836.2|95786.2|95841.7|95791.7|95832.6|95782.6|68
1645704180000|2022-02-24 12:03:00|95838.1|95788.1|95804.8|95754.8|95838.9|95788.9|95801.7|95751.7|76
1645704190000|2022-02-24 12:03:10|95803.7|95753.7|95812.4|95762.4|95813|95763|95793|95743|66
1645704200000|2022-02-24 12:03:20|95813|95763|95815.8|95765.8|95821|95771|95810.2|95760.2|66
1645704210000|2022-02-24 12:03:30|95813.8|95763.8|95836.1|95786.1|95844.3|95794.3|95812.4|95762.4|69
1645704220000|2022-02-24 12:03:40|95836.4|95786.4|95849.8|95799.8|95860.9|95810.9|95832.9|95782.9|67
1645704230000|2022-02-24 12:03:50|95850.8|95800.8|95838.8|95788.8|95853|95803|95834|95784|68
1645704240000|2022-02-24 12:04:00|95838.9|95788.9|95828.4|95778.4|95838.9|95788.9|95820.8|95770.8|64
1645704250000|2022-02-24 12:04:10|95830.8|95780.8|95874.6|95824.6|95880.5|95830.5|95825.7|95775.7|66
1645704260000|2022-02-24 12:04:20|95874.2|95824.2|95830.6|95780.6|95877|95827|95827.5|95777.5|68
1645704270000|2022-02-24 12:04:30|95829.4|95779.4|95851.5|95801.5|95860.3|95810.3|95824.6|95774.6|64
1645704280000|2022-02-24 12:04:40|95848.6|95798.6|95840.9|95790.9|95849.1|95799.1|95832.9|95782.9|63
1645704290000|2022-02-24 12:04:50|95840.7|95790.7|95811.4|95761.4|95842.2|95792.2|95808.2|95758.2|72
1645704300000|2022-02-24 12:05:00|95811.5|95761.5|95832.9|95782.9|95841.5|95791.5|95810.3|95760.3|69
1645704310000|2022-02-24 12:05:10|95833|95783|95837.5|95787.5|95845.8|95795.8|95833|95783|70
1645704320000|2022-02-24 12:05:20|95835.5|95785.5|95850.4|95800.4|95853.1|95803.1|95834.7|95784.7|55
1645704330000|2022-02-24 12:05:30|95849.7|95799.7|95859.5|95809.5|95859.5|95809.5|95847.2|95797.2|65
1645704340000|2022-02-24 12:05:40|95861.8|95811.8|95852.5|95802.5|95862.7|95812.7|95839.4|95789.4|62
1645704350000|2022-02-24 12:05:50|95850.6|95800.6|95851|95801|95872.8|95822.8|95845|95795|65
1645704360000|2022-02-24 12:06:00|95847.6|95797.6|95869.2|95819.2|95876.1|95826.1|95847.6|95797.6|70
1645704370000|2022-02-24 12:06:10|95869.9|95819.9|95876.8|95826.8|95883.3|95833.3|95869.1|95819.1|56
1645704380000|2022-02-24 12:06:20|95876.7|95826.7|95878.5|95828.5|95881.7|95831.7|95874.9|95824.9|48
1645704390000|2022-02-24 12:06:30|95876.6|95826.6|95874|95824|95882.6|95832.6|95870.1|95820.1|50
1645704400000|2022-02-24 12:06:40|95870.5|95820.5|95876.4|95826.4|95877.9|95827.9|95866.9|95816.9|55
1645704410000|2022-02-24 12:06:50|95879.3|95829.3|95887.3|95837.3|95890.1|95840.1|95878.5|95828.5|37
1645704420000|2022-02-24 12:07:00|95887.1|95837.1|95893.8|95843.8|95894.4|95844.4|95885|95835|55
1645704430000|2022-02-24 12:07:10|95892.1|95842.1|95874.1|95824.1|95893.8|95843.8|95867|95817|60
1645704440000|2022-02-24 12:07:20|95873.8|95823.8|95875.4|95825.4|95879.1|95829.1|95871.4|95821.4|58
1645704450000|2022-02-24 12:07:30|95875.5|95825.5|95873.9|95823.9|95876.5|95826.5|95865.7|95815.7|56
1645704460000|2022-02-24 12:07:40|95875.2|95825.2|95864.8|95814.8|95875.7|95825.7|95862.5|95812.5|61
1645704470000|2022-02-24 12:07:50|95864.7|95814.7|95901.5|95851.5|95903.4|95853.4|95857.7|95807.7|73
1645704480000|2022-02-24 12:08:00|95901.6|95851.6|95882.5|95832.5|95904.6|95854.6|95879.7|95829.7|70
1645704490000|2022-02-24 12:08:10|95881.3|95831.3|95880.9|95830.9|95882.8|95832.8|95879.4|95829.4|49
1645704500000|2022-02-24 12:08:20|95880.7|95830.7|95882.3|95832.3|95884.8|95834.8|95878|95828|56
1645704510000|2022-02-24 12:08:30|95882.6|95832.6|95871.3|95821.3|95884|95834|95870.2|95820.2|65
1645704520000|2022-02-24 12:08:40|95870.9|95820.9|95875.6|95825.6|95879|95829|95870.9|95820.9|69
1645704530000|2022-02-24 12:08:50|95875.4|95825.4|95880.9|95830.9|95884.6|95834.6|95873.8|95823.8|70
1645704540000|2022-02-24 12:09:00|95882|95832|95919.9|95869.9|95921.6|95871.6|95880.9|95830.9|56
1645704550000|2022-02-24 12:09:10|95919.3|95869.3|95921.2|95871.2|95923.9|95873.9|95917.2|95867.2|55
1645704560000|2022-02-24 12:09:20|95921.3|95871.3|95921.5|95871.5|95924.1|95874.1|95914|95864|55
1645704570000|2022-02-24 12:09:30|95923|95873|95919.9|95869.9|95926.3|95876.3|95919.5|95869.5|40
1645704580000|2022-02-24 12:09:40|95920|95870|95915.3|95865.3|95922.2|95872.2|95913|95863|47
1645704590000|2022-02-24 12:09:50|95916.5|95866.5|95923.8|95873.8|95924|95874|95912.7|95862.7|50
1645704600000|2022-02-24 12:10:00|95924.4|95874.4|95906.7|95856.7|95924.4|95874.4|95906.5|95856.5|53
1645704610000|2022-02-24 12:10:10|95913.3|95863.3|95878.9|95828.9|95913.3|95863.3|95874.9|95824.9|64
1645704620000|2022-02-24 12:10:20|95879|95829|95873.5|95823.5|95882.4|95832.4|95871|95821|44
1645704630000|2022-02-24 12:10:30|95873.6|95823.6|95875.8|95825.8|95878|95828|95869.5|95819.5|60
1645704640000|2022-02-24 12:10:40|95875.1|95825.1|95908.1|95858.1|95917.6|95867.6|95874.6|95824.6|75
1645704650000|2022-02-24 12:10:50|95911.8|95861.8|95904.1|95854.1|95911.8|95861.8|95899.8|95849.8|57
1645704660000|2022-02-24 12:11:00|95904.4|95854.4|95895.6|95845.6|95904.4|95854.4|95892.2|95842.2|67
1645704670000|2022-02-24 12:11:10|95895.8|95845.8|95859|95809|95902.6|95852.6|95857.1|95807.1|59
1645704680000|2022-02-24 12:11:20|95864|95811|95832.5|95782.5|95864|95811|95825.2|95775.2|60
1645704690000|2022-02-24 12:11:30|95832.7|95782.7|95830.5|95780.5|95832.7|95782.7|95827|95777|52
1645704700000|2022-02-24 12:11:40|95830.9|95780.9|95823.8|95773.8|95831.8|95781.8|95817.6|95767.6|53
1645704710000|2022-02-24 12:11:50|95822.3|95772.3|95860.5|95810.5|95862.8|95812.8|95822.3|95772.3|66
1645704720000|2022-02-24 12:12:00|95861.2|95811.2|95823.9|95773.9|95861.2|95811.2|95823.8|95773.8|72
1645704730000|2022-02-24 12:12:10|95824.8|95774.8|95833.7|95783.7|95840.2|95790.2|95823.5|95773.5|60
1645704740000|2022-02-24 12:12:20|95834.9|95784.9|95840|95790|95846.1|95796.1|95832.9|95782.9|57
1645704750000|2022-02-24 12:12:30|95843.9|95793.9|95845.1|95795.1|95847.7|95797.7|95835.9|95785.9|55
1645704760000|2022-02-24 12:12:40|95845.6|95795.6|95855.1|95805.1|95857.5|95807.5|95842|95792|55
1645704770000|2022-02-24 12:12:50|95854.8|95804.8|95854.6|95804.6|95862.5|95812.5|95850|95800|66
1645704780000|2022-02-24 12:13:00|95854.8|95804.8|95807.8|95757.8|95857.1|95807.1|95807.1|95757.1|66
1645704790000|2022-02-24 12:13:10|95806.2|95756.2|95802|95752|95807.8|95757.8|95792.2|95742.2|70
1645704800000|2022-02-24 12:13:20|95802.8|95752.8|95795.8|95745.8|95802.8|95752.8|95788.6|95738.6|71
1645704810000|2022-02-24 12:13:30|95796.8|95746.8|95809.3|95759.3|95815.4|95765.4|95796.8|95746.8|71
1645704820000|2022-02-24 12:13:40|95809|95759|95826.6|95776.6|95833.1|95783.1|95807.7|95757.7|55
1645704830000|2022-02-24 12:13:50|95826.9|95776.9|95827.1|95777.1|95847.4|95797.4|95824.3|95774.3|66
1645704840000|2022-02-24 12:14:00|95826.2|95776.2|95817.5|95767.5|95829.9|95779.9|95817.3|95767.3|58
1645704850000|2022-02-24 12:14:10|95817.6|95767.6|95883.8|95833.8|95888.9|95838.9|95817.3|95767.3|73
1645704860000|2022-02-24 12:14:20|95890.9|95840.9|95870.6|95820.6|95890.9|95840.9|95868|95818|69
1645704870000|2022-02-24 12:14:30|95866.1|95816.1|95861.2|95811.2|95884.6|95828.3|95861.2|95796.3|72
1645704880000|2022-02-24 12:14:40|95862.6|95812.6|95876.8|95826.8|95889.4|95839.4|95854|95804|68
1645704890000|2022-02-24 12:14:50|95879.9|95829.9|95876.1|95826.1|95882.5|95832.5|95875.2|95825.2|66
1645704900000|2022-02-24 12:15:00|95878.2|95828.2|95878.1|95828.1|95883|95833|95871.5|95821.5|73
1645704910000|2022-02-24 12:15:10|95879.3|95829.3|95841.4|95791.4|95885.5|95835.5|95841.1|95791.1|77
1645704920000|2022-02-24 12:15:20|95843.6|95793.6|95882.5|95832.5|95886.5|95836.5|95842.5|95792.5|76
1645704930000|2022-02-24 12:15:30|95883.5|95833.5|95899.4|95849.4|95906.2|95856.2|95882.4|95832.4|73
1645704940000|2022-02-24 12:15:40|95897.7|95847.7|95898.2|95848.2|95912.1|95862.1|95895.3|95845.3|66
1645704950000|2022-02-24 12:15:50|95899.3|95849.3|95905.2|95855.2|95911|95861|95897.7|95847.7|62
1645704960000|2022-02-24 12:16:00|95904.5|95854.5|95871.5|95821.5|95905.2|95855.2|95859|95809|74
1645704970000|2022-02-24 12:16:10|95873.6|95823.6|95859.2|95809.2|95873.6|95823.6|95852.3|95802.3|74
1645704980000|2022-02-24 12:16:20|95858.7|95808.7|95897.1|95847.1|95897.1|95847.1|95848.7|95798.7|70
1645704990000|2022-02-24 12:16:30|95896.6|95846.6|95915.9|95865.9|95921.5|95871.5|95895.6|95845.6|56
1645705000000|2022-02-24 12:16:40|95917.2|95867.2|95919.2|95869.2|95923.7|95873.7|95915.1|95865.1|54
1645705010000|2022-02-24 12:16:50|95923|95873|95911.3|95861.3|95928.5|95878.5|95908.5|95858.5|64
1645705020000|2022-02-24 12:17:00|95911.4|95861.4|95914.9|95864.9|95924.1|95874.1|95911.4|95861.4|56
1645705030000|2022-02-24 12:17:10|95914.6|95864.6|95924|95874|95927.8|95877.8|95907.5|95857.5|64
1645705040000|2022-02-24 12:17:20|95926.8|95876.8|95925.4|95875.4|95930|95880|95923.2|95873.2|55
1645705050000|2022-02-24 12:17:30|95925.8|95875.8|95923.1|95873.1|95932|95882|95920.5|95870.5|58
1645705060000|2022-02-24 12:17:40|95923.5|95873.5|95912.3|95862.3|95931.7|95881.7|95912.3|95862.3|55
1645705070000|2022-02-24 12:17:50|95909.8|95859.8|95885.7|95835.7|95909.8|95859.8|95884.1|95834.1|42
1645705080000|2022-02-24 12:18:00|95885.8|95835.8|95883|95833|95888.2|95838.2|95878.1|95828.1|45
1645705090000|2022-02-24 12:18:10|95881.9|95831.9|95872|95822|95885.2|95835.2|95868.9|95818.9|63
1645705100000|2022-02-24 12:18:20|95871.8|95821.8|95859.1|95809.1|95871.8|95821.8|95857.8|95807.8|60
1645705110000|2022-02-24 12:18:30|95859.3|95809.3|95861.5|95811.5|95865|95815|95855.2|95805.2|51
1645705120000|2022-02-24 12:18:40|95861.9|95811.9|95892.3|95842.3|95894.2|95844.2|95861.3|95811.3|59
1645705130000|2022-02-24 12:18:50|95893|95843|95906.8|95856.8|95915|95865|95893|95843|54
1645705140000|2022-02-24 12:19:00|95907.6|95857.6|95893.7|95843.7|95907.6|95857.6|95893.7|95843.7|65
1645705150000|2022-02-24 12:19:10|95894.1|95844.1|95901.3|95851.3|95901.3|95851.3|95894.1|95844.1|60
1645705160000|2022-02-24 12:19:20|95903.5|95853.5|95901.7|95851.7|95911.5|95861.5|95898.8|95848.8|55
1645705170000|2022-02-24 12:19:30|95903.9|95853.9|95908.6|95858.6|95912.9|95862.9|95902.7|95852.7|58
1645705180000|2022-02-24 12:19:40|95908.8|95858.8|95894.7|95844.7|95909.5|95859.5|95883.7|95833.7|60
1645705190000|2022-02-24 12:19:50|95894.3|95844.3|95889.4|95839.4|95894.3|95844.3|95889.4|95839.4|52
1645705200000|2022-02-24 12:20:00|95889.8|95839.8|95893.4|95843.4|95897.4|95847.4|95886.2|95836.2|58
1645705210000|2022-02-24 12:20:10|95894.2|95844.2|95892.8|95842.8|95900.1|95850.1|95889.2|95839.2|48
1645705220000|2022-02-24 12:20:20|95897.2|95847.2|95910.3|95860.3|95911.6|95861.6|95875.5|95825.5|64
1645705230000|2022-02-24 12:20:30|95914.5|95864.5|95913|95863|95934.8|95884.8|95902.6|95852.6|67
1645705240000|2022-02-24 12:20:40|95908.6|95858.6|95913.5|95863.5|95918.7|95866.5|95905.5|95849.9|64
1645705250000|2022-02-24 12:20:50|95913.4|95863.4|95929.7|95879.7|95936.8|95886.8|95912.9|95862.9|63
1645705260000|2022-02-24 12:21:00|95930.5|95880.5|95903|95853|95943.5|95888.1|95880.3|95827.5|67
1645705270000|2022-02-24 12:21:10|95902.9|95852.9|95898.2|95848.2|95904.5|95854.5|95897.7|95847.7|56
1645705280000|2022-02-24 12:21:20|95898.3|95848.3|95904|95854|95908|95858|95898.3|95848.3|56
1645705290000|2022-02-24 12:21:30|95903.1|95853.1|95901.8|95851.8|95905|95855|95899.2|95849.2|56
1645705300000|2022-02-24 12:21:40|95901.5|95851.5|95882.9|95832.9|95901.9|95851.9|95882|95832|61
1645705310000|2022-02-24 12:21:50|95883|95833|95885.6|95835.6|95889.8|95839.8|95879.3|95829.3|52
1645705320000|2022-02-24 12:22:00|95886.2|95836.2|95905|95855|95905|95855|95882.2|95832.2|60
1645705330000|2022-02-24 12:22:10|95905.1|95855.1|95912.1|95862.1|95916.5|95866.5|95904.6|95854.6|65
1645705340000|2022-02-24 12:22:20|95914|95864|95913|95863|95918.5|95868.5|95907.2|95857.2|59
1645705350000|2022-02-24 12:22:30|95912.4|95859.9|95920.6|95870.6|95921.3|95871.3|95911.2|95859.9|37
1645705360000|2022-02-24 12:22:40|95918.8|95868.8|95924.8|95874.8|95931.2|95881.2|95917.7|95867.7|44
1645705370000|2022-02-24 12:22:50|95924.6|95874.6|95923.7|95873.7|95930.9|95880.9|95919.9|95869.9|52
1645705380000|2022-02-24 12:23:00|95921.9|95871.9|95913.2|95863.2|95925|95875|95911.5|95861.5|49
1645705390000|2022-02-24 12:23:10|95918.5|95868.5|95909.9|95859.9|95918.5|95868.5|95905.5|95855.5|49
1645705400000|2022-02-24 12:23:20|95910.9|95860.9|95907.7|95857.7|95921|95871|95905.8|95855.8|50
1645705410000|2022-02-24 12:23:30|95908|95858|95907.1|95857.1|95915.5|95865.5|95905.6|95855.6|52
1645705420000|2022-02-24 12:23:40|95907|95857|95911.4|95861.4|95911.4|95861.4|95904.8|95854.8|44
1645705430000|2022-02-24 12:23:50|95908.8|95858.8|95920.4|95870.4|95924|95882.6|95877.6|95827.6|61
1645705440000|2022-02-24 12:24:00|95928.8|95878.8|95909.7|95859.7|95946.2|95896.2|95902.8|95852.8|72
1645705450000|2022-02-24 12:24:10|95910|95860|95909.5|95859.5|95914.5|95864.5|95896.1|95846.1|69
1645705460000|2022-02-24 12:24:20|95906.7|95856.7|95922.3|95872.3|95922.3|95877.6|95895.8|95845.8|70
1645705470000|2022-02-24 12:24:30|95918.2|95868.2|95897.4|95847.4|95920|95870|95896.1|95846.1|74
1645705480000|2022-02-24 12:24:40|95896.8|95846.8|95925.4|95875.4|95928.3|95878.3|95895.6|95845.6|60
1645705490000|2022-02-24 12:24:50|95925.9|95875.9|95929.3|95879.3|95940.4|95890.4|95925.9|95875.9|50
1645705500000|2022-02-24 12:25:00|95932|95882|95913.3|95863.3|95936.5|95886.5|95909.7|95859.7|56
1645705510000|2022-02-24 12:25:10|95913|95863|95928.1|95878.1|95928.1|95878.1|95909|95859|47
1645705520000|2022-02-24 12:25:20|95929.4|95879.4|95919|95869|95936.8|95886.8|95900.1|95861.4|70
1645705530000|2022-02-24 12:25:30|95918.5|95868.5|95897.5|95847.5|95929.9|95884.7|95895.3|95845.3|69
1645705540000|2022-02-24 12:25:40|95898.8|95848.8|95902.6|95852.6|95903.7|95853.7|95896|95846|62
1645705550000|2022-02-24 12:25:50|95904.4|95854.4|95900.2|95850.2|95930.8|95880.8|95890|95840|73
1645705560000|2022-02-24 12:26:00|95901.1|95851.1|95903.5|95853.5|95908|95858|95901.1|95851.1|56
1645705570000|2022-02-24 12:26:10|95903.4|95853.4|95904.3|95854.3|95905.4|95855.4|95897.4|95847.4|65
1645705580000|2022-02-24 12:26:20|95904.5|95854.5|95893.8|95843.8|95909.9|95859.9|95878.8|95831.5|64
1645705590000|2022-02-24 12:26:30|95893.3|95843.3|95904.1|95854.1|95912.1|95862.1|95893.3|95843.3|74
1645705600000|2022-02-24 12:26:40|95904.3|95854.3|95864.2|95814.2|95904.8|95854.8|95855.6|95809.2|63
1645705610000|2022-02-24 12:26:50|95866.7|95816.7|95890.9|95840.9|95892.1|95842.1|95865.3|95815.3|70
1645705620000|2022-02-24 12:27:00|95890.2|95840.2|95903.6|95853.6|95907.2|95857.2|95890|95840|69
1645705630000|2022-02-24 12:27:10|95903.4|95853.4|95877.1|95827.1|95905.6|95855.6|95877.1|95827.1|75
1645705640000|2022-02-24 12:27:20|95876.7|95826.7|95876.9|95826.9|95877|95827|95867.3|95817.3|58
1645705650000|2022-02-24 12:27:30|95877.1|95827.1|95873.1|95823.1|95882.4|95832.4|95873.1|95823.1|57
1645705660000|2022-02-24 12:27:40|95870.3|95820.3|95868.2|95818.2|95871.8|95821.8|95861.5|95811.5|63
1645705670000|2022-02-24 12:27:50|95867.9|95817.9|95855.4|95805.4|95869.5|95819.5|95855.2|95805.2|48
1645705680000|2022-02-24 12:28:00|95855.3|95805.3|95840.3|95790.3|95857.9|95807.9|95829.1|95779.1|50
1645705690000|2022-02-24 12:28:10|95840.6|95790.6|95849.5|95799.5|95849.5|95799.5|95813.5|95788.5|46
1645705700000|2022-02-24 12:28:20|95849.2|95799.2|95869.8|95819.8|95869.8|95819.8|95844.9|95794.9|66
1645705710000|2022-02-24 12:28:30|95870|95820|95886.5|95836.5|95891.2|95841.2|95870|95820|67
1645705720000|2022-02-24 12:28:40|95884.6|95834.6|95881.5|95831.5|95893.4|95843.4|95878.3|95828.3|60
1645705730000|2022-02-24 12:28:50|95881.8|95831.8|95880.6|95830.6|95889.8|95839.8|95876.4|95826.4|66
1645705740000|2022-02-24 12:29:00|95884.8|95834.8|95872.7|95822.7|95884.8|95834.8|95867.4|95817.4|54
1645705750000|2022-02-24 12:29:10|95871.9|95821.9|95869.6|95819.6|95873.2|95823.2|95865.8|95815.8|41
1645705760000|2022-02-24 12:29:20|95868.9|95818.9|95859.3|95809.3|95872.9|95822.9|95857.6|95807.6|40
1645705770000|2022-02-24 12:29:30|95857.6|95807.6|95855.6|95805.6|95865.4|95815.4|95855.3|95805.3|57
1645705780000|2022-02-24 12:29:40|95863.7|95813.7|95846.7|95796.7|95866.1|95816.1|95840.2|95790.2|66
1645705790000|2022-02-24 12:29:50|95847.6|95797.6|95862|95812|95862|95812|95844.7|95794.7|53
1645705800000|2022-02-24 12:30:00|95862.3|95812.3|95865.8|95815.8|95875.1|95825.1|95862.3|95812.3|69
1645705810000|2022-02-24 12:30:10|95866.3|95816.3|95868.5|95818.5|95871.7|95821.7|95862.7|95812.7|61
1645705820000|2022-02-24 12:30:20|95869.4|95819.4|95871.4|95821.4|95873.6|95823.6|95865.6|95815.6|64
1645705830000|2022-02-24 12:30:30|95875.1|95825.1|95876.8|95826.8|95883.6|95833.6|95874.3|95824.3|65
1645705840000|2022-02-24 12:30:40|95876.6|95826.6|95870.3|95820.3|95878.2|95828.2|95862.9|95812.9|67
1645705850000|2022-02-24 12:30:50|95871.7|95821.7|95894.2|95844.2|95894.2|95844.2|95865.1|95815.1|72
1645705860000|2022-02-24 12:31:00|95894.8|95844.8|95886.8|95836.8|95910.1|95860.1|95885.5|95835.5|68
1645705870000|2022-02-24 12:31:10|95886.4|95836.4|95865|95815|95889.8|95839.8|95862.7|95812.7|56
1645705880000|2022-02-24 12:31:20|95864|95814|95866.7|95816.7|95872.5|95822.5|95861.6|95811.6|42
1645705890000|2022-02-24 12:31:30|95866.3|95816.3|95862.7|95812.7|95872.5|95822.5|95862.7|95812.7|49
1645705900000|2022-02-24 12:31:40|95864|95814|95886.2|95836.2|95886.2|95836.2|95864|95814|61
1645705910000|2022-02-24 12:31:50|95886.6|95836.6|95886.9|95836.9|95889.8|95839.8|95881.2|95831.2|39
1645705920000|2022-02-24 12:32:00|95887.4|95837.4|95882.2|95832.2|95890.1|95840.1|95881|95831|24
1645705930000|2022-02-24 12:32:10|95888.7|95838.7|95890.6|95840.6|95893.8|95843.8|95884.1|95834.1|53
1645705940000|2022-02-24 12:32:20|95890.2|95840.2|95879.5|95829.5|95894.4|95844.4|95878.7|95828.7|53
1645705950000|2022-02-24 12:32:30|95878.7|95828.7|95881.5|95831.5|95898.9|95848.9|95878.7|95828.7|63
1645705960000|2022-02-24 12:32:40|95878.9|95828.9|95889|95839|95892.1|95842.1|95872.7|95822.7|70
1645705970000|2022-02-24 12:32:50|95893.5|95843.5|95923.8|95873.8|95923.8|95873.8|95876.1|95828.7|62
1645705980000|2022-02-24 12:33:00|95924.9|95874.9|95913.5|95863.5|95933.2|95876.8|95894.8|95852.6|56
1645705990000|2022-02-24 12:33:10|95912.9|95862.9|95905.2|95855.2|95918.8|95868.8|95901.2|95851.2|58
1645706000000|2022-02-24 12:33:20|95905.7|95855.7|95904.5|95854.5|95914.5|95864.5|95904.5|95854.5|33
1645706010000|2022-02-24 12:33:30|95912|95862|95920.1|95870.1|95928.6|95878.6|95905.7|95855.7|54
1645706020000|2022-02-24 12:33:40|95922.5|95872.5|95913.8|95863.8|95950.9|95887.5|95901.6|95851.6|62
1645706030000|2022-02-24 12:33:50|95914.5|95864.5|95931.4|95881.4|95942.6|95892.6|95909.6|95858.3|60
1645706040000|2022-02-24 12:34:00|95930.9|95880.9|95910.1|95860.1|95932.1|95882.1|95896.4|95846.4|65
1645706050000|2022-02-24 12:34:10|95909.9|95859.9|95911|95861|95912|95862|95907.7|95857.7|46
1645706060000|2022-02-24 12:34:20|95910.4|95860.4|95906.8|95856.8|95917.5|95867.5|95903.5|95853.5|63
1645706070000|2022-02-24 12:34:30|95907.7|95857.7|95912|95862|95917.3|95867.3|95904.3|95854.3|65
1645706080000|2022-02-24 12:34:40|95912.3|95862.3|95917.6|95867.6|95918.2|95868.2|95910.9|95860.9|56
1645706090000|2022-02-24 12:34:50|95917.1|95867.1|95921.8|95871.8|95921.8|95871.8|95914|95864|62
1645706100000|2022-02-24 12:35:00|95922|95872|95915.9|95865.9|95925.7|95875.7|95915.9|95865.9|67
1645706110000|2022-02-24 12:35:10|95914.6|95864.6|95925.6|95875.6|95928.2|95878.2|95908.2|95858.2|65
1645706120000|2022-02-24 12:35:20|95926.1|95876.1|95934.8|95884.8|95937|95887|95926.1|95876.1|58
1645706130000|2022-02-24 12:35:30|95934.7|95884.7|95928.1|95878.1|95935|95885|95925.4|95875.4|69
1645706140000|2022-02-24 12:35:40|95929.7|95879.7|95946.3|95896.3|95952.9|95902.9|95929.6|95879.6|72
1645706150000|2022-02-24 12:35:50|95945.7|95895.7|95936.9|95886.9|95945.7|95895.7|95929.8|95879.8|59
1645706160000|2022-02-24 12:36:00|95937.3|95887.3|95935.3|95885.3|95941.9|95891.9|95929.5|95879.5|70
1645706170000|2022-02-24 12:36:10|95935.1|95885.1|95931.7|95881.7|95939.5|95889.5|95929.7|95879.7|55
1645706180000|2022-02-24 12:36:20|95932.1|95882.1|95937.6|95887.6|95942.3|95892.3|95931.5|95881.5|54
1645706190000|2022-02-24 12:36:30|95937.7|95887.7|95936|95886|95940.7|95890.7|95932.3|95882.3|69
1645706200000|2022-02-24 12:36:40|95936.6|95886.6|95931.2|95881.2|95942.1|95892.1|95926.1|95876.1|68
1645706210000|2022-02-24 12:36:50|95931.5|95881.5|95928.7|95878.7|95933.8|95883.8|95926.4|95876.4|63
1645706220000|2022-02-24 12:37:00|95927|95877|95935.7|95885.7|95939.8|95889.8|95925.9|95875.9|69
1645706230000|2022-02-24 12:37:10|95935.1|95885.1|95940|95890|95940.4|95890.4|95933.8|95883.8|59
1645706240000|2022-02-24 12:37:20|95939.8|95889.8|95931|95881|95940.5|95890.5|95930.4|95880.4|55
1645706250000|2022-02-24 12:37:30|95931.5|95881.5|95931.7|95881.7|95938.3|95888.3|95931.3|95881.3|65
1645706260000|2022-02-24 12:37:40|95931.3|95881.3|95932.1|95882.1|95940.2|95890.2|95929.2|95879.2|63
1645706270000|2022-02-24 12:37:50|95933.2|95883.2|95933|95883|95934.6|95884.6|95927.4|95877.4|52
1645706280000|2022-02-24 12:38:00|95933.7|95883.7|95924.4|95874.4|95935.3|95885.3|95921.8|95871.8|62
1645706290000|2022-02-24 12:38:10|95924.2|95874.2|95915.6|95865.6|95927|95877|95896.6|95846.6|75
1645706300000|2022-02-24 12:38:20|95915.9|95865.9|95930.9|95880.9|95931.9|95881.9|95915.9|95865.9|65
1645706310000|2022-02-24 12:38:30|95930.3|95880.3|95942.9|95892.9|95944|95894|95926.2|95876.2|72
1645706320000|2022-02-24 12:38:40|95942.6|95892.6|95944|95894|95963.4|95896|95934.2|95877.7|70
1645706330000|2022-02-24 12:38:50|95944.5|95894.5|95924.5|95874.5|95947.7|95897.7|95921.1|95871.1|53
1645706340000|2022-02-24 12:39:00|95925.1|95875.1|95917.4|95867.4|95925.9|95875.9|95917.4|95867.4|51
1645706350000|2022-02-24 12:39:10|95917|95867|95919.9|95869.9|95921|95871|95912.4|95855.4|51
1645706360000|2022-02-24 12:39:20|95920.1|95870.1|95913.5|95863.5|95920.4|95870.4|95909.3|95859.3|60
1645706370000|2022-02-24 12:39:30|95920|95870|95909.6|95859.6|95920.3|95870.3|95905.3|95855.3|60
1645706380000|2022-02-24 12:39:40|95910|95860|95907.5|95857.5|95915.6|95865.6|95905.8|95855.8|65
1645706390000|2022-02-24 12:39:50|95907.8|95857.8|95906.7|95856.7|95912.1|95862.1|95905.9|95855.9|55
1645706400000|2022-02-24 12:40:00|95906.6|95856.6|95925.1|95875.1|95929.7|95879.7|95905.2|95855.2|51
1645706410000|2022-02-24 12:40:10|95926.4|95876.4|95929|95879|95931.5|95881.5|95922|95872|52
1645706420000|2022-02-24 12:40:20|95928.7|95878.7|95920.4|95870.4|95930.3|95880.3|95920.4|95870.4|44
1645706430000|2022-02-24 12:40:30|95927.5|95877.5|95911.4|95861.4|95927.5|95877.5|95911.4|95861.4|34
1645706440000|2022-02-24 12:40:40|95915.2|95865.2|95910.6|95860.6|95922|95872|95899.7|95849.7|64
1645706450000|2022-02-24 12:40:50|95909.6|95859.6|95908.9|95858.9|95920.5|95870.5|95904|95854|61
1645706460000|2022-02-24 12:41:00|95910.1|95860.1|95904.1|95854.1|95913|95863|95902.6|95852.6|56
1645706470000|2022-02-24 12:41:10|95902.8|95852.8|95923|95873|95926.4|95876.4|95892.9|95848|63
1645706480000|2022-02-24 12:41:20|95919.9|95869.9|95918.3|95868.3|95923.4|95873.4|95912.2|95862.2|58
1645706490000|2022-02-24 12:41:30|95916.2|95866.2|95929.4|95879.4|95929.4|95879.4|95916.2|95866.2|49
1645706500000|2022-02-24 12:41:40|95921.9|95871.9|95925.1|95875.1|95929|95879|95918.1|95868.1|49
1645706510000|2022-02-24 12:41:50|95925|95875|95927.5|95877.5|95930.8|95880.8|95923.7|95873.7|37
1645706520000|2022-02-24 12:42:00|95926.8|95876.8|95934.5|95884.5|95935.8|95885.8|95926.1|95876.1|49
1645706530000|2022-02-24 12:42:10|95934.3|95884.3|95946.4|95896.4|95948.2|95898.2|95931.9|95881.9|49
1645706540000|2022-02-24 12:42:20|95948|95898|95941.2|95891.2|95949.3|95899.3|95934.6|95884.6|59
1645706550000|2022-02-24 12:42:30|95941.6|95891.6|95961.9|95911.9|95963.4|95913.4|95938.3|95888.3|65
1645706560000|2022-02-24 12:42:40|95962|95912|95962.3|95912.3|95972.9|95922.9|95955.3|95905.3|68
1645706570000|2022-02-24 12:42:50|95962.7|95912.7|95981.4|95931.4|95984|95934|95960.7|95910.7|69
1645706580000|2022-02-24 12:43:00|95981.7|95931.7|95981.6|95931.6|95986.2|95936.2|95977.7|95927.7|56
1645706590000|2022-02-24 12:43:10|95981.7|95931.7|96016.8|95966.8|96022.5|95972.5|95979.9|95929.9|73
1645706600000|2022-02-24 12:43:20|96011.4|95961.4|96007.6|95957.6|96023|95973|96001.6|95951.6|66
1645706610000|2022-02-24 12:43:30|96006.3|95956.3|96021.7|95971.7|96041.4|95991.4|96006.3|95956.3|66
1645706620000|2022-02-24 12:43:40|96021.8|95971.8|96026.1|95976.1|96026.9|95976.9|96020|95970|56
1645706630000|2022-02-24 12:43:50|96022.4|95972.4|96004.6|95954.6|96022.4|95972.4|96004.5|95954.5|58
1645706640000|2022-02-24 12:44:00|96005.1|95955.1|96017.9|95967.9|96032.7|95982.7|96003.8|95953.8|69
1645706650000|2022-02-24 12:44:10|96017.6|95967.6|96026.6|95976.6|96028.8|95978.8|96015.1|95965.1|63
1645706660000|2022-02-24 12:44:20|96027.5|95977.5|96035.5|95985.5|96036.3|95986.3|96027|95977|42
1645706670000|2022-02-24 12:44:30|96034.2|95984.2|96020.9|95970.9|96034.7|95984.7|96018.6|95968.6|42
1645706680000|2022-02-24 12:44:40|96019.6|95969.6|96023.7|95973.7|96027|95977|96019.4|95969.4|51
1645706690000|2022-02-24 12:44:50|96024.1|95974.1|96021|95971|96027.5|95977.5|96019.5|95969.5|48
1645706700000|2022-02-24 12:45:00|96021.4|95971.4|96031.6|95981.6|96033|95983|96020.5|95970.5|50
1645706710000|2022-02-24 12:45:10|96031.1|95981.1|96034.6|95984.6|96034.6|95984.6|96023.9|95973.9|54
1645706720000|2022-02-24 12:45:20|96035|95985|96028.1|95978.1|96042.5|95992.5|96026|95976|58
1645706730000|2022-02-24 12:45:30|96027.7|95977.7|96030.1|95980.1|96033.2|95983.2|96027.7|95977.7|53
1645706740000|2022-02-24 12:45:40|96027.5|95977.5|96025.1|95975.1|96030.3|95980.3|96022.4|95972.4|58
1645706750000|2022-02-24 12:45:50|96024.9|95974.9|96026.2|95976.2|96032|95982|96022.6|95972.6|67
1645706760000|2022-02-24 12:46:00|96027.6|95977.6|96025|95975|96029|95979|96021.7|95971.7|63
1645706770000|2022-02-24 12:46:10|96025.4|95975.4|96028.8|95978.8|96035.5|95983.3|96023.5|95966.7|56
1645706780000|2022-02-24 12:46:20|96029.2|95979.2|96042.7|95992.7|96049.7|95999.7|96029.2|95979.2|56
1645706790000|2022-02-24 12:46:30|96045.7|95995.7|96041.9|95991.9|96060|96010|96040.1|95990.1|61
1645706800000|2022-02-24 12:46:40|96042.6|95992.6|96042.7|95992.7|96054|96004|96036.3|95986.3|52
1645706810000|2022-02-24 12:46:50|96043.2|95993.2|96039.9|95989.9|96047.2|95997.2|96036.7|95986.7|58
1645706820000|2022-02-24 12:47:00|96040.2|95990.2|96054.2|96004.2|96057|96004.7|96039.9|95989.9|59
1645706830000|2022-02-24 12:47:10|96053.3|96003.3|96043.1|95993.1|96057|96004|96043|95993|65
1645706840000|2022-02-24 12:47:20|96043.9|95993.9|96037.9|95987.9|96048.2|95998.2|96034.9|95984.9|61
1645706850000|2022-02-24 12:47:30|96036.5|95986.5|96031.3|95981.3|96044.8|95994.5|96031.3|95981.3|47
1645706860000|2022-02-24 12:47:40|96033.2|95983.2|96046|95996|96053.1|96003.1|96033.2|95983.2|49
1645706870000|2022-02-24 12:47:50|96045.7|95995.7|96055.1|96005.1|96057|96007|96039.9|95989.9|45
1645706880000|2022-02-24 12:48:00|96055.4|96005.4|96054.2|96004.2|96058|96008|96049.2|95999.2|45
1645706890000|2022-02-24 12:48:10|96056.3|96006.3|96048.7|95998.7|96059|96009|96048.7|95998.7|35
1645706900000|2022-02-24 12:48:20|96049.1|95999.1|96060.5|96010.5|96060.5|96010.5|96046.2|95996.2|58
1645706910000|2022-02-24 12:48:30|96053.3|96003.3|96051.6|96001.6|96060.1|96010.1|96049.9|95999.9|65
1645706920000|2022-02-24 12:48:40|96051.3|96001.3|96045.9|95995.9|96058.5|96008.5|96040|95990|67
1645706930000|2022-02-24 12:48:50|96047.7|95997.7|96059.2|96009.2|96065.6|96015.6|96039.4|95991.5|60
1645706940000|2022-02-24 12:49:00|96056.7|96006.7|96061.8|96011.8|96065.9|96021.2|96044.4|95994.4|65
1645706950000|2022-02-24 12:49:10|96061.6|96011.6|96054.5|96004.5|96077|96027|96048.6|95998.6|66
1645706960000|2022-02-24 12:49:20|96054|96004|96057|96007|96059.2|96009.2|96052.1|96002.1|50
1645706970000|2022-02-24 12:49:30|96055.8|96005.8|96052.1|96002.1|96060.5|96010.5|96050.3|96000.3|53
1645706980000|2022-02-24 12:49:40|96052.2|96002.2|96055.1|96005.1|96058.5|96008.5|96040.3|95990.3|52
1645706990000|2022-02-24 12:49:50|96046.5|95996.5|96045.9|95995.9|96050.7|96000.7|96041.8|95991.8|36
1645707000000|2022-02-24 12:50:00|96043.5|95993.5|96046.8|95996.8|96056.4|96006.4|96039.8|95989.8|64
1645707010000|2022-02-24 12:50:10|96047.2|95997.2|96031.5|95981.5|96050.5|96000.5|96025.7|95975.7|52
1645707020000|2022-02-24 12:50:20|96036.4|95986.4|96037|95987|96046|95996|96030.1|95980.1|57
1645707030000|2022-02-24 12:50:30|96035|95985|96020|95970|96041.2|95991.2|96020|95970|65
1645707040000|2022-02-24 12:50:40|96021.6|95971.6|96021.9|95971.9|96028.9|95978.9|96019|95969|44
1645707050000|2022-02-24 12:50:50|96023.7|95973.7|96025|95975|96032.7|95982.7|96018.6|95968.6|52
1645707060000|2022-02-24 12:51:00|96025.3|95975.3|96028.4|95978.4|96040.2|95990.2|96022.1|95972.1|54
1645707070000|2022-02-24 12:51:10|96028.2|95978.2|96023.8|95973.8|96037.5|95987.5|96023.8|95973.8|48
1645707080000|2022-02-24 12:51:20|96026|95976|96032.1|95982.1|96032.7|95982.7|96023.4|95973.4|66
1645707090000|2022-02-24 12:51:30|96031.9|95981.9|96022|95972|96031.9|95981.9|96019.3|95969.3|67
1645707100000|2022-02-24 12:51:40|96021.9|95971.9|96019.5|95969.5|96028.5|95978.5|96016.1|95966.1|58
1645707110000|2022-02-24 12:51:50|96019.7|95969.7|96021.9|95971.9|96025.3|95975.3|96012.4|95962.4|57
1645707120000|2022-02-24 12:52:00|96024.1|95974.1|95987.7|95937.7|96024.2|95974.2|95986.1|95936.1|66
1645707130000|2022-02-24 12:52:10|95988|95938|96001|95951|96001|95951|95977|95927|63
1645707140000|2022-02-24 12:52:20|96005.6|95955.6|96016.5|95966.5|96020.3|95970.3|96005.6|95955.6|68
1645707150000|2022-02-24 12:52:30|96016.9|95966.9|96009.7|95959.7|96023|95973|96006.3|95944.3|61
1645707160000|2022-02-24 12:52:40|96010.3|95960.3|96009.6|95959.6|96014|95964|96000.4|95950.4|53
1645707170000|2022-02-24 12:52:50|96010.9|95960.9|96015.4|95965.4|96016.2|95966.2|96005.3|95955.3|55
1645707180000|2022-02-24 12:53:00|96015.3|95965.3|96020.9|95970.9|96023.9|95973.9|96014.9|95964.9|66
1645707190000|2022-02-24 12:53:10|96021.3|95971.3|96013.6|95963.6|96028.2|95978.2|96013.3|95963.3|48
1645707200000|2022-02-24 12:53:20|96013.9|95963.9|96012.6|95962.6|96018.6|95968.6|96009.9|95959.9|43
1645707210000|2022-02-24 12:53:30|96015.4|95965.4|96010.4|95960.4|96020.4|95970.4|96010.4|95960.4|45
1645707220000|2022-02-24 12:53:40|96010.6|95960.6|96016.5|95966.5|96018.2|95968.2|96010.6|95960.6|42
1645707230000|2022-02-24 12:53:50|96015.7|95965.7|96013.3|95963.3|96017.8|95967.8|96012.3|95962.3|39
1645707240000|2022-02-24 12:54:00|96013.6|95963.6|96020|95970|96022.5|95972.5|96007.4|95957.4|52
1645707250000|2022-02-24 12:54:10|96023.5|95973.5|96023.5|95973.5|96023.5|95973.5|96016.2|95966.2|40
1645707260000|2022-02-24 12:54:20|96018.5|95968.5|96015.6|95965.6|96025.5|95975.5|96015.6|95965.6|48
1645707270000|2022-02-24 12:54:30|96017.4|95967.4|96024.7|95974.7|96025.7|95975.7|96016.4|95966.4|31
1645707280000|2022-02-24 12:54:40|96024.3|95974.3|96034.4|95984.4|96044|95989|96022.8|95972.8|69
1645707290000|2022-02-24 12:54:50|96033.8|95983.8|96033|95983|96040.8|95990.8|96019.4|95969.4|50
1645707300000|2022-02-24 12:55:00|96021.9|95971.9|96022.4|95972.4|96038|95982|96018.3|95968.3|52
1645707310000|2022-02-24 12:55:10|96021.3|95971.3|96030.6|95980.6|96034|95980.6|96019.7|95967.9|46
1645707320000|2022-02-24 12:55:20|96023.1|95973.1|96003.4|95953.4|96023.3|95973.3|96002.5|95952.5|60
1645707330000|2022-02-24 12:55:30|96004.6|95954.6|95993.2|95943.2|96015.4|95965.4|95992.8|95942.8|39
1645707340000|2022-02-24 12:55:40|95995.5|95945.5|95999.1|95949.1|96003|95953|95980.7|95930.7|66
1645707350000|2022-02-24 12:55:50|95998.2|95948.2|96003.7|95953.7|96013.8|95963.8|95996.7|95946.7|55
1645707360000|2022-02-24 12:56:00|96003.6|95953.6|96007.9|95957.9|96008.6|95958.6|96000.4|95950.4|55
1645707370000|2022-02-24 12:56:10|96007|95957|96006.4|95956.4|96011.2|95961.2|96003|95953|50
1645707380000|2022-02-24 12:56:20|96005.1|95955.1|96003.8|95953.8|96014.5|95964.5|96000.9|95950.9|56
1645707390000|2022-02-24 12:56:30|96004.7|95954.7|95994.2|95944.2|96004.7|95954.7|95988.3|95938.3|62
1645707400000|2022-02-24 12:56:40|95994.7|95944.7|95996.3|95946.3|95999.4|95949.4|95993|95943|47
1645707410000|2022-02-24 12:56:50|95994|95944|95986.1|95936.1|96000.5|95950.5|95981|95931|68
1645707420000|2022-02-24 12:57:00|95989.5|95939.5|95980.7|95930.7|95991.5|95941.5|95980.3|95930.3|59
1645707430000|2022-02-24 12:57:10|95981.7|95931.7|96004.8|95954.8|96004.8|95954.8|95968.5|95918.5|52
1645707440000|2022-02-24 12:57:20|96003.3|95953.3|96000.8|95950.8|96017.1|95967.1|95998.2|95948.2|68
1645707450000|2022-02-24 12:57:30|96002.3|95952.3|96002.8|95952.8|96009.6|95959.6|95987.2|95937.2|63
1645707460000|2022-02-24 12:57:40|96003.2|95953.2|96003.3|95953.3|96005.3|95955.3|95999.2|95949.2|58
1645707470000|2022-02-24 12:57:50|96003|95953|96007.7|95957.7|96012.6|95962.6|96002.8|95952.8|46
1645707480000|2022-02-24 12:58:00|96008.7|95958.7|95998.6|95948.6|96009.3|95959.3|95998.6|95948.6|57
1645707490000|2022-02-24 12:58:10|95998.2|95948.2|95995.7|95945.7|96002.5|95952.5|95995.7|95945.7|41
1645707500000|2022-02-24 12:58:20|95994.8|95944.8|95999.4|95949.4|96002.5|95952.5|95991.7|95941.7|64
1645707510000|2022-02-24 12:58:30|95999.9|95949.9|96003.4|95953.4|96004|95954|95996.2|95946.2|56
1645707520000|2022-02-24 12:58:40|96005.1|95955.1|96005.6|95955.6|96007.2|95957.2|95992.5|95942.5|61
1645707530000|2022-02-24 12:58:50|96006.7|95956.7|96012.6|95962.6|96012.8|95962.8|96002.8|95952.8|62
1645707540000|2022-02-24 12:59:00|96015.4|95965.4|96008.9|95958.9|96018.3|95968.3|96007.3|95957.3|55
1645707550000|2022-02-24 12:59:10|96009|95959|96017.3|95967.3|96017.7|95967.7|96008.4|95958.4|45
1645707560000|2022-02-24 12:59:20|96017.2|95967.2|96027.2|95977.2|96027.4|95977.4|96015.1|95965.1|57
1645707570000|2022-02-24 12:59:30|96028.7|95978.7|96019|95994|96046.8|96002|96018.2|95972.5|65
1645707580000|2022-02-24 12:59:40|96018.7|95993.7|96045.4|95995.4|96046.3|96005.2|96018.7|95992.8|37
1645707590000|2022-02-24 12:59:50|96045.5|95995.5|96025.9|95975.9|96045.9|95996.3|96019.7|95975.6|71
1645707600000|2022-02-24 13:00:00|96030.9|95980.9|95992.4|95942.4|96030.9|95980.9|95982|95932|72
1645707610000|2022-02-24 13:00:10|95987.1|95937.1|95993.8|95943.8|95995.4|95945.4|95945.5|95895.5|80
1645707620000|2022-02-24 13:00:20|95995.9|95945.9|95981.8|95931.8|95997.2|95947.2|95953.7|95903.7|73
1645707630000|2022-02-24 13:00:30|95981.3|95931.3|96007.6|95957.6|96007.6|95957.6|95981.1|95931.1|60
1645707640000|2022-02-24 13:00:40|96008.6|95958.6|96036.7|95986.7|96037.2|95987.2|96006.9|95956.9|67
1645707650000|2022-02-24 13:00:50|96037.1|95987.1|96029.4|95979.4|96068.1|96018.1|96025.1|95975.1|74
1645707660000|2022-02-24 13:01:00|96029.3|95979.3|96061.1|96011.1|96061.1|96011.1|96022.5|95972.5|68
1645707670000|2022-02-24 13:01:10|96060.8|96010.8|96066|96016|96072.5|96022.5|96055.5|96005.5|73
1645707680000|2022-02-24 13:01:20|96073.4|96023.4|96089.7|96039.7|96089.7|96039.7|96073.4|96023.4|64
1645707690000|2022-02-24 13:01:30|96087.4|96037.4|96072.2|96022.2|96087.4|96037.4|96067.8|96017.8|65
1645707700000|2022-02-24 13:01:40|96073.1|96023.1|96047.1|95997.1|96073.1|96023.1|96038.8|95988.8|67
1645707710000|2022-02-24 13:01:50|96046.2|95996.2|96046|95996|96071.8|96021.8|96043.3|95993.3|70
1645707720000|2022-02-24 13:02:00|96052.5|96002.5|96054.2|96004.2|96059.8|96009.8|96035.4|95985.4|69
1645707730000|2022-02-24 13:02:10|96054.5|96004.5|96050.4|96000.4|96054.9|96004.9|96043.1|95993.1|57
1645707740000|2022-02-24 13:02:20|96050.7|96000.7|96072.2|96022.2|96074.8|96024.8|96047.7|95997.7|55
1645707750000|2022-02-24 13:02:30|96077.3|96027.3|96038.9|95988.9|96077.3|96027.3|96038.8|95988.8|66
1645707760000|2022-02-24 13:02:40|96037.3|95987.3|96056|96006|96056|96006|96037.3|95987.3|63
1645707770000|2022-02-24 13:02:50|96056.2|96006.2|96051.8|96001.8|96058.6|96008.6|96045.8|95995.8|69
1645707780000|2022-02-24 13:03:00|96056.6|96006.6|96042.5|95992.5|96063.9|96013.9|96042.5|95992.5|65
1645707790000|2022-02-24 13:03:10|96042.3|95992.3|96026|95976|96042.3|95996.3|96021.3|95976|69
1645707800000|2022-02-24 13:03:20|96032.4|95982.4|96037.9|95987.9|96039.8|95989.8|96025.9|95975.9|63
1645707810000|2022-02-24 13:03:30|96038.4|95988.4|96041|95991|96041.2|95991.2|96036.4|95986.4|52
1645707820000|2022-02-24 13:03:40|96041.8|95991.8|96100.7|96050.7|96100.7|96052.2|96041.8|95991.8|72
1645707830000|2022-02-24 13:03:50|96098.2|96048.2|96096.2|96046.2|96099.8|96049.8|96093.3|96043.3|61
1645707840000|2022-02-24 13:04:00|96095.8|96045.8|96097.5|96047.5|96101.6|96051.6|96095.1|96045.1|58
1645707850000|2022-02-24 13:04:10|96094.4|96044.4|96101.9|96051.9|96105.6|96055.6|96090.5|96040.5|54
1645707860000|2022-02-24 13:04:20|96103.9|96053.9|96109.1|96059.1|96113.5|96063.5|96102.1|96052.1|56
1645707870000|2022-02-24 13:04:30|96110.9|96060.9|96104.5|96054.5|96117.3|96067.3|96102.5|96052.5|48
1645707880000|2022-02-24 13:04:40|96105.3|96055.3|96113.4|96063.4|96115.1|96065.1|96104.8|96054.8|57
1645707890000|2022-02-24 13:04:50|96112.9|96062.9|96121.5|96071.5|96122.9|96072.9|96110|96060|57
1645707900000|2022-02-24 13:05:00|96119.1|96069.1|96121.2|96071.2|96123.4|96073.4|96111.2|96061.2|64
1645707910000|2022-02-24 13:05:10|96121.5|96071.5|96125.8|96075.8|96127.7|96077.7|96120.5|96070.5|58
1645707920000|2022-02-24 13:05:20|96126.2|96076.2|96118.2|96068.2|96133|96083|96109.1|96059.1|72
1645707930000|2022-02-24 13:05:30|96118.7|96068.7|96109.9|96059.9|96132.7|96082.7|96109.9|96059.9|63
1645707940000|2022-02-24 13:05:40|96109.5|96059.5|96127.5|96077.5|96128.1|96078.1|96107.2|96057.2|54
1645707950000|2022-02-24 13:05:50|96127.9|96077.9|96117.6|96067.6|96132|96082|96116.2|96066.2|60
1645707960000|2022-02-24 13:06:00|96118|96068|96127.6|96077.6|96127.6|96077.6|96118|96068|52
1645707970000|2022-02-24 13:06:10|96131.4|96081.4|96128.8|96078.8|96139.4|96089.4|96125.1|96075.1|56
1645707980000|2022-02-24 13:06:20|96125.2|96075.2|96137.4|96087.4|96144.8|96094.8|96125.2|96075.2|53
1645707990000|2022-02-24 13:06:30|96136|96086|96129.9|96079.9|96142.7|96092.7|96121.7|96071.7|52
1645708000000|2022-02-24 13:06:40|96130.3|96080.3|96123.1|96073.1|96136.1|96086.1|96123.1|96069.7|56
1645708010000|2022-02-24 13:06:50|96131.4|96081.4|96112.7|96062.7|96136.9|96086.9|96112.7|96051.1|66
1645708020000|2022-02-24 13:07:00|96115|96065|96120.3|96070.3|96125.1|96075.1|96111.5|96061.5|60
1645708030000|2022-02-24 13:07:10|96121.2|96071.2|96130.7|96080.7|96133.6|96083.6|96116.5|96066.5|55
1645708040000|2022-02-24 13:07:20|96126.3|96076.3|96133.4|96083.4|96133.9|96083.9|96123.9|96073.9|49
1645708050000|2022-02-24 13:07:30|96133|96083|96136.5|96086.5|96137.5|96087.5|96128.7|96078.7|50
1645708060000|2022-02-24 13:07:40|96136.2|96086.2|96142.7|96092.7|96159.1|96095|96134.8|96084.8|45
1645708070000|2022-02-24 13:07:50|96142.8|96092.8|96127.5|96077.5|96142.8|96092.8|96124.5|96074.5|71
1645708080000|2022-02-24 13:08:00|96128.2|96078.2|96106.8|96056.8|96131.5|96081.5|96106.4|96056.4|72
1645708090000|2022-02-24 13:08:10|96105.7|96055.7|96109.9|96059.9|96112.6|96062.6|96103.5|96053.5|69
1645708100000|2022-02-24 13:08:20|96110.8|96060.8|96104.5|96054.5|96122.5|96072.5|96102.5|96052.5|68
1645708110000|2022-02-24 13:08:30|96104.7|96054.7|96114|96064|96114|96064|96103|96053|61
1645708120000|2022-02-24 13:08:40|96114.5|96064.5|96111.8|96061.8|96114.5|96064.5|96103.5|96053.5|61
1645708130000|2022-02-24 13:08:50|96111.6|96061.6|96119|96069|96124.2|96074.2|96106.9|96056.9|54
1645708140000|2022-02-24 13:09:00|96121|96071|96124|96074|96131|96081|96117.1|96067.1|58
1645708150000|2022-02-24 13:09:10|96126.3|96076.3|96126.5|96076.5|96132.6|96082.6|96120.5|96070.5|54
1645708160000|2022-02-24 13:09:20|96130.9|96080.9|96127|96077|96155|96087.6|96127|96077|61
1645708170000|2022-02-24 13:09:30|96128.1|96078.1|96125.1|96075.1|96132.9|96082.9|96121.7|96071.7|49
1645708180000|2022-02-24 13:09:40|96125|96075|96133.8|96083.8|96133.9|96083.9|96125|96075|54
1645708190000|2022-02-24 13:09:50|96134.6|96084.6|96139.4|96089.4|96151.5|96098.7|96130.6|96075.8|63
1645708200000|2022-02-24 13:10:00|96137.7|96087.7|96102.5|96052.5|96137.7|96087.7|96102.1|96052.1|70
1645708210000|2022-02-24 13:10:10|96102.1|96052.1|96097.3|96047.3|96106.4|96056.4|96086.5|96036.5|54
1645708220000|2022-02-24 13:10:20|96098.4|96048.4|96095|96045|96102.6|96052.6|96093.9|96043.9|64
1645708230000|2022-02-24 13:10:30|96098|96048|96106.2|96056.2|96107.4|96069.2|96087.3|96038.8|58
1645708240000|2022-02-24 13:10:40|96106|96056|96121.4|96071.4|96121.7|96071.7|96102.4|96052.4|54
1645708250000|2022-02-24 13:10:50|96122.8|96072.8|96121|96071|96125.9|96075.9|96117.3|96067.3|62
1645708260000|2022-02-24 13:11:00|96120.7|96070.7|96126.4|96076.4|96129|96086.4|96111.4|96070.7|56
1645708270000|2022-02-24 13:11:10|96126.7|96076.7|96145.3|96095.3|96147.8|96097.8|96122.1|96072.1|62
1645708280000|2022-02-24 13:11:20|96145.1|96095.1|96137.2|96087.2|96145.1|96095.1|96134|96084|60
1645708290000|2022-02-24 13:11:30|96137.6|96087.6|96133.6|96083.6|96139.7|96096|96118.2|96077.4|60
1645708300000|2022-02-24 13:11:40|96134.3|96084.3|96149.5|96099.5|96149.5|96100.6|96122.2|96079.5|57
1645708310000|2022-02-24 13:11:50|96149.7|96099.7|96149|96099|96157|96120.2|96131.9|96093.4|69
1645708320000|2022-02-24 13:12:00|96149.9|96099.9|96144.5|96094.5|96153.6|96111.5|96133.3|96093.1|58
1645708330000|2022-02-24 13:12:10|96144.4|96094.4|96155.5|96105.5|96158.3|96118.9|96143.9|96094.4|68
1645708340000|2022-02-24 13:12:20|96154.7|96104.7|96152.4|96102.4|96161.5|96117.1|96141.6|96099.5|61
1645708350000|2022-02-24 13:12:30|96152.7|96102.7|96167.1|96117.1|96168.7|96130.7|96148.5|96098.5|68
1645708360000|2022-02-24 13:12:40|96168.4|96118.4|96160.5|96135.5|96174.1|96135.9|96158.4|96114.4|58
1645708370000|2022-02-24 13:12:50|96160.1|96135.1|96169.7|96119.7|96177.1|96136.9|96158.8|96118.9|61
1645708380000|2022-02-24 13:13:00|96169.6|96119.6|96161.5|96111.5|96171.8|96121.8|96160.4|96110.4|59
1645708390000|2022-02-24 13:13:10|96160.2|96110.2|96159.2|96109.2|96163.1|96113.1|96154.8|96104.8|57
1645708400000|2022-02-24 13:13:20|96159.3|96109.3|96168.2|96118.2|96170.1|96120.1|96156.7|96106.7|54
1645708410000|2022-02-24 13:13:30|96165.7|96115.7|96162.3|96112.3|96168.9|96118.9|96159.4|96109.4|59
1645708420000|2022-02-24 13:13:40|96159.5|96109.5|96158.1|96108.1|96159.5|96117.6|96142.2|96098.8|59
1645708430000|2022-02-24 13:13:50|96155.5|96105.5|96153.3|96103.3|96162.2|96122|96140.1|96096.5|60
1645708440000|2022-02-24 13:14:00|96153.5|96103.5|96161.8|96111.8|96163.8|96127.3|96131.7|96090.6|68
1645708450000|2022-02-24 13:14:10|96162.3|96112.3|96169.2|96119.2|96169.2|96119.2|96157.4|96107.4|57
1645708460000|2022-02-24 13:14:20|96168.5|96118.5|96177.3|96127.3|96181.2|96132.8|96148.1|96109.7|71
1645708470000|2022-02-24 13:14:30|96177.5|96127.5|96175.2|96125.2|96179.5|96129.5|96173.6|96123.6|61
1645708480000|2022-02-24 13:14:40|96176.8|96126.8|96168.2|96118.2|96177|96131.8|96155.9|96117|57
1645708490000|2022-02-24 13:14:50|96168.3|96118.3|96173.4|96123.4|96176.9|96126.9|96167|96117|57
1645708500000|2022-02-24 13:15:00|96173.2|96123.2|96164.8|96139.8|96177|96139.8|96164.8|96117.8|56
1645708510000|2022-02-24 13:15:10|96176.5|96126.5|96216.8|96191.8|96243.2|96193.3|96175.8|96125.8|64
1645708520000|2022-02-24 13:15:20|96217.2|96192.2|96217|96167|96235.9|96194|96200.6|96156|69
1645708530000|2022-02-24 13:15:30|96218.2|96168.2|96175.8|96150.8|96218.2|96168.2|96171.8|96132.5|64
1645708540000|2022-02-24 13:15:40|96179.1|96154.1|96188.9|96163.9|96203.8|96165.4|96179.1|96138.7|67
1645708550000|2022-02-24 13:15:50|96201|96151|96186.4|96136.4|96204.7|96159|96176.6|96134.2|67
1645708560000|2022-02-24 13:16:00|96185.5|96135.5|96192.8|96142.8|96200.9|96162.3|96174.5|96135.5|69
1645708570000|2022-02-24 13:16:10|96192.3|96142.3|96192.7|96142.7|96194.9|96144.9|96185|96135|55
1645708580000|2022-02-24 13:16:20|96193.3|96143.3|96192.7|96142.7|96194.2|96144.2|96187.7|96137.7|53
1645708590000|2022-02-24 13:16:30|96193.2|96143.2|96188.5|96138.5|96193.3|96143.3|96179|96128.9|60
1645708600000|2022-02-24 13:16:40|96188|96138|96201|96151|96209|96159|96185.5|96135.5|65
1645708610000|2022-02-24 13:16:50|96201.5|96151.5|96206.8|96156.8|96208.7|96158.7|96201|96151|48
1645708620000|2022-02-24 13:17:00|96206.4|96156.4|96204.3|96154.3|96206.7|96156.7|96203.3|96153.3|48
1645708630000|2022-02-24 13:17:10|96203.8|96153.8|96179.8|96129.8|96204.3|96154.3|96179.6|96129.6|69
1645708640000|2022-02-24 13:17:20|96179.1|96129.1|96166.8|96116.8|96179.9|96141.2|96166.2|96116.2|62
1645708650000|2022-02-24 13:17:30|96165|96115|96130.3|96080.3|96166.8|96125.1|96126.4|96076.4|71
1645708660000|2022-02-24 13:17:40|96130.6|96080.6|96144.8|96094.8|96150.5|96111.9|96126.5|96078.3|61
1645708670000|2022-02-24 13:17:50|96146.4|96096.4|96133.4|96083.4|96153.9|96103.9|96122.8|96083|69
1645708680000|2022-02-24 13:18:00|96133.7|96083.7|96142.4|96092.4|96144.7|96097.4|96122|96076.2|70
1645708690000|2022-02-24 13:18:10|96141.8|96091.8|96141.4|96091.4|96149.4|96110.2|96135.2|96091.2|54
1645708700000|2022-02-24 13:18:20|96140.5|96090.5|96126.4|96076.4|96141.3|96094.6|96119.6|96076.4|66
1645708710000|2022-02-24 13:18:30|96126.7|96076.7|96131.9|96081.9|96135|96085|96126.6|96076.6|66
1645708720000|2022-02-24 13:18:40|96132.7|96082.7|96135.4|96085.4|96135.9|96085.9|96128.7|96078.7|64
1645708730000|2022-02-24 13:18:50|96134.9|96084.9|96143.3|96093.3|96144.1|96094.1|96131.1|96081.1|57
1645708740000|2022-02-24 13:19:00|96143.4|96093.4|96145.2|96095.2|96148.9|96098.9|96140.7|96090.7|64
1645708750000|2022-02-24 13:19:10|96144.8|96094.8|96150.5|96100.5|96150.6|96100.6|96139.1|96089.1|61
1645708760000|2022-02-24 13:19:20|96151.4|96101.4|96157.3|96107.3|96157.3|96107.3|96147|96097|61
1645708770000|2022-02-24 13:19:30|96151.9|96101.9|96160.7|96110.7|96164.8|96114.8|96151.9|96101.9|48
1645708780000|2022-02-24 13:19:40|96160.8|96110.8|96155.8|96105.8|96160.9|96110.9|96154.1|96104.1|50
1645708790000|2022-02-24 13:19:50|96154.7|96104.7|96141.8|96091.8|96154.7|96104.7|96136.9|96086.9|62
1645708800000|2022-02-24 13:20:00|96143.3|96093.3|96154.2|96104.2|96155.5|96105.5|96140.5|96090.5|60
1645708810000|2022-02-24 13:20:10|96153.7|96103.7|96139.5|96089.5|96153.7|96103.7|96137|96087|66
1645708820000|2022-02-24 13:20:20|96143.6|96093.6|96137.5|96087.5|96147.4|96097.4|96135.8|96085.8|61
1645708830000|2022-02-24 13:20:30|96133.8|96083.8|96151.2|96101.2|96151.2|96101.2|96131.6|96081.6|49
1645708840000|2022-02-24 13:20:40|96151.1|96101.1|96171.5|96146.5|96183.8|96146.6|96149.3|96099.3|54
1645708850000|2022-02-24 13:20:50|96171|96146|96194.4|96144.4|96196.2|96156.9|96167.6|96130.9|58
1645708860000|2022-02-24 13:21:00|96195.3|96145.3|96203.1|96153.1|96203.1|96153.1|96191.3|96141.3|59
1645708870000|2022-02-24 13:21:10|96202|96152|96179.2|96129.2|96203.1|96153.1|96176.4|96126.4|57
1645708880000|2022-02-24 13:21:20|96178.8|96128.8|96183.1|96133.1|96184.1|96134.1|96176.1|96126.1|50
1645708890000|2022-02-24 13:21:30|96182|96132|96210.3|96160.3|96214.9|96164.9|96181.8|96132|57
1645708900000|2022-02-24 13:21:40|96210.5|96160.5|96207.6|96157.6|96211.5|96161.5|96205.3|96155.3|53
1645708910000|2022-02-24 13:21:50|96207.5|96157.5|96207.2|96157.2|96209.5|96159.5|96205.9|96155.9|51
1645708920000|2022-02-24 13:22:00|96206.7|96156.7|96218.9|96168.9|96225.3|96175.3|96206.5|96156.5|59
1645708930000|2022-02-24 13:22:10|96219.8|96169.8|96221.9|96171.9|96222.3|96172.3|96215|96165|60
1645708940000|2022-02-24 13:22:20|96209.4|96184.4|96225.2|96175.2|96225.6|96188.3|96209.4|96170|42
1645708950000|2022-02-24 13:22:30|96212.4|96187.4|96210.1|96160.1|96226.2|96188.7|96185.2|96139.4|61
1645708960000|2022-02-24 13:22:40|96207|96157|96203.9|96153.9|96211.8|96172.6|96197.5|96153.9|52
1645708970000|2022-02-24 13:22:50|96200.5|96150.5|96179.5|96129.5|96200.5|96150.5|96176.8|96126.8|73
1645708980000|2022-02-24 13:23:00|96179.7|96129.7|96172.7|96147.7|96190|96149.8|96172.7|96128.8|66
1645708990000|2022-02-24 13:23:10|96173|96148|96188.2|96138.2|96193.6|96153|96159.2|96121|70
1645709000000|2022-02-24 13:23:20|96188.1|96138.1|96167.7|96117.7|96188.9|96144.9|96162.9|96112.9|69
1645709010000|2022-02-24 13:23:30|96167.5|96117.5|96142.5|96092.5|96167.5|96117.5|96142.5|96092.5|56
1645709020000|2022-02-24 13:23:40|96144.7|96094.7|96157.1|96132.1|96168|96133|96142.1|96094.5|61
1645709030000|2022-02-24 13:23:50|96166.6|96116.6|96160.1|96110.1|96176.9|96136|96148.3|96110.1|66
1645709040000|2022-02-24 13:24:00|96142.4|96117.4|96143.9|96093.9|96161.8|96124.5|96123.8|96088.1|68
1645709050000|2022-02-24 13:24:10|96148|96098|96159.7|96109.7|96164.9|96126.8|96138.4|96093.5|65
1645709060000|2022-02-24 13:24:20|96159.6|96109.6|96152.1|96127.1|96167.9|96129.8|96142.3|96106.1|62
1645709070000|2022-02-24 13:24:30|96151.8|96126.8|96167.4|96117.4|96169.9|96129.9|96140.3|96106|58
1645709080000|2022-02-24 13:24:40|96162.8|96112.8|96155.8|96105.8|96166.3|96126|96145.7|96105.8|64
1645709090000|2022-02-24 13:24:50|96155.2|96105.2|96163.3|96113.3|96166.4|96127.9|96136.5|96098.8|75
1645709100000|2022-02-24 13:25:00|96163.5|96113.5|96167.9|96142.9|96183.4|96147.7|96144.1|96103.1|66
1645709110000|2022-02-24 13:25:10|96164.5|96139.5|96181.2|96131.2|96182.2|96141.3|96159.1|96123.1|63
1645709120000|2022-02-24 13:25:20|96181.1|96131.1|96173.3|96148.3|96191.4|96157.8|96173.2|96129.7|66
1645709130000|2022-02-24 13:25:30|96173.4|96148.4|96195.9|96145.9|96198.3|96159.6|96169|96132.3|62
1645709140000|2022-02-24 13:25:40|96194.7|96144.7|96193.6|96143.6|96198.6|96161.3|96174.5|96136.6|57
1645709150000|2022-02-24 13:25:50|96194.3|96144.3|96182.4|96157.4|96199.6|96159.8|96181.4|96143.4|55
1645709160000|2022-02-24 13:26:00|96181.1|96156.1|96178.2|96153.2|96194.7|96156.1|96173.9|96132.9|65
1645709170000|2022-02-24 13:26:10|96178.1|96153.1|96161.4|96136.4|96193.7|96154.4|96160.9|96123.6|58
1645709180000|2022-02-24 13:26:20|96172.9|96122.9|96171.7|96121.7|96176.5|96137.8|96155.9|96116|69
1645709190000|2022-02-24 13:26:30|96171.8|96121.8|96111.5|96061.5|96171.8|96121.8|96108.7|96058.7|68
1645709200000|2022-02-24 13:26:40|96114|96064|96125.9|96075.9|96126.2|96076.2|96099.6|96049.6|66
1645709210000|2022-02-24 13:26:50|96123.7|96073.7|96130.6|96080.6|96130.6|96080.6|96121.4|96071.4|42
1645709220000|2022-02-24 13:27:00|96129.6|96079.6|96129.6|96079.6|96131.2|96081.2|96126.1|96076.1|34
1645709230000|2022-02-24 13:27:10|96129.5|96079.5|96126.8|96076.8|96129.5|96079.5|96124.4|96074.4|40
1645709240000|2022-02-24 13:27:20|96126.4|96076.4|96132.4|96082.4|96133|96083|96126.2|96076.2|24
1645709250000|2022-02-24 13:27:30|96132.9|96082.9|96130.3|96080.3|96133.9|96083.9|96127.8|96077.8|44
1645709260000|2022-02-24 13:27:40|96130.6|96080.6|96092.1|96042.1|96130.6|96080.6|96091.6|96041.6|51
1645709270000|2022-02-24 13:27:50|96092.6|96042.6|96089|96039|96092.6|96042.6|96084.2|96034.2|39
1645709280000|2022-02-24 13:28:00|96088.6|96038.6|96094.4|96044.4|96103.4|96059.6|96084.6|96036.4|64
1645709290000|2022-02-24 13:28:10|96094.3|96044.3|96094.7|96044.7|96098|96048|96088.8|96038.8|34
1645709300000|2022-02-24 13:28:20|96094.5|96044.5|96097.5|96047.5|96101.3|96051.3|96091.7|96041.7|36
1645709310000|2022-02-24 13:28:30|96094.6|96044.6|96093.3|96043.3|96099.5|96049.5|96093.3|96043.3|51
1645709320000|2022-02-24 13:28:40|96093.1|96043.1|96089.1|96039.1|96095.2|96045.2|96089.1|96039.1|41
1645709330000|2022-02-24 13:28:50|96089.2|96039.2|96099|96049|96103.2|96053.2|96087.4|96037.4|47
1645709340000|2022-02-24 13:29:00|96099.9|96049.9|96127.5|96077.5|96141.1|96091.1|96099.9|96049.9|65
1645709350000|2022-02-24 13:29:10|96127.1|96077.1|96131.2|96081.2|96133|96082.5|96123.7|96073.7|49
1645709360000|2022-02-24 13:29:20|96130.7|96080.7|96126.8|96076.8|96142|96092|96121.5|96071.5|69
1645709370000|2022-02-24 13:29:30|96126.9|96076.9|96125.2|96075.2|96129.8|96079.8|96110.2|96060.2|65
1645709380000|2022-02-24 13:29:40|96124.8|96074.8|96117.2|96067.2|96124.8|96074.8|96095.9|96065.9|42
1645709390000|2022-02-24 13:29:50|96116.7|96066.7|96119.8|96069.8|96143.8|96069.8|96115.6|96041.7|44
1645709400000|2022-02-24 13:30:00|96129|96061|96108.2|96058.2|96130|96072.9|96104.9|96042|64
1645709410000|2022-02-24 13:30:10|96107.7|96057.7|96104.2|96054.2|96110|96060|96093.4|96043.4|64
1645709420000|2022-02-24 13:30:20|96104.5|96054.5|96108.6|96058.6|96111.1|96061.1|96104.3|96054.3|60
1645709430000|2022-02-24 13:30:30|96109.7|96059.7|96098.5|96048.5|96111.4|96061.4|96096.3|96046.3|55
1645709440000|2022-02-24 13:30:40|96098.3|96048.3|96093.1|96043.1|96100.7|96050.7|96087.2|96037.2|63
1645709450000|2022-02-24 13:30:50|96094.3|96044.3|96122.1|96072.1|96138|96077.3|96089.2|96039.2|64
1645709460000|2022-02-24 13:31:00|96122.5|96072.5|96079.9|96029.9|96122.5|96072.5|96069.3|96029.9|73
1645709470000|2022-02-24 13:31:10|96078.7|96028.7|96056.8|96006.8|96078.7|96028.7|96037.6|95999.9|74
1645709480000|2022-02-24 13:31:20|96056.2|96006.2|96040.7|95990.7|96057.6|96007.6|96036.2|95986.2|74
1645709490000|2022-02-24 13:31:30|96038.6|95988.6|96031.5|95981.5|96041.5|95991.5|96028.1|95978.1|70
1645709500000|2022-02-24 13:31:40|96030.6|95980.6|96030|95980|96035.3|95997.2|96017|95978.6|60
1645709510000|2022-02-24 13:31:50|96029.8|95979.8|96039.1|95989.1|96041|96002.6|96023.6|95979.4|58
1645709520000|2022-02-24 13:32:00|96039.2|95989.2|96039.5|95989.5|96041.3|96001.6|96026.6|95982|71
1645709530000|2022-02-24 13:32:10|96038.5|95988.5|96035|95985|96039.3|96001.6|96024.6|95981.9|70
1645709540000|2022-02-24 13:32:20|96036.7|95986.7|96035.1|95985.1|96039.6|95989.6|96031.8|95981.8|78
1645709550000|2022-02-24 13:32:30|96035.7|95985.7|96036.2|95986.2|96044.4|96005.7|96026.4|95983.7|74
1645709560000|2022-02-24 13:32:40|96036.6|95986.6|96051.5|96001.5|96051.7|96007.9|96025.6|95985.5|61
1645709570000|2022-02-24 13:32:50|96051.1|96001.1|96039.1|95989.1|96055.2|96005.2|96038.8|95988.8|57
1645709580000|2022-02-24 13:33:00|96040.7|95990.7|96034.8|95984.8|96041.9|95991.9|96034.8|95984.8|43
1645709590000|2022-02-24 13:33:10|96035|95985|96027.8|95977.8|96035|95985|96017.8|95967.8|59
1645709600000|2022-02-24 13:33:20|96029|95979|95990.9|95940.9|96029|95979|95988.8|95938.8|67
1645709610000|2022-02-24 13:33:30|95991|95941|95976.6|95926.6|95991|95941|95971|95921|68
1645709620000|2022-02-24 13:33:40|95976.2|95926.2|95967.6|95917.6|95979.7|95929.7|95966.4|95916.4|62
1645709630000|2022-02-24 13:33:50|95967.8|95917.8|95967|95917|95971.9|95921.9|95963.8|95913.8|63
1645709640000|2022-02-24 13:34:00|95969.2|95919.2|95986.9|95936.9|95987.7|95937.7|95969.2|95919.2|66
1645709650000|2022-02-24 13:34:10|95987.3|95937.3|95995.6|95945.6|96005.7|95959.9|95984.9|95935.9|64
1645709660000|2022-02-24 13:34:20|95996.1|95946.1|95998.1|95973.1|96015.6|95975.6|95995.1|95945.1|65
1645709670000|2022-02-24 13:34:30|95997.1|95972.1|95997.2|95972.2|96017.9|95975.4|95992.7|95957.6|61
1645709680000|2022-02-24 13:34:40|95996.9|95971.9|96003.2|95953.2|96011.9|95974.4|95992.2|95953.2|47
1645709690000|2022-02-24 13:34:50|96001.5|95951.5|96014.4|95964.4|96015.5|95973.7|95996.2|95946.2|69
1645709700000|2022-02-24 13:35:00|96001.7|95976.7|96013.9|95963.9|96016.4|95978.4|95993|95956|70
1645709710000|2022-02-24 13:35:10|96014.4|95964.4|96016|95966|96019.9|95969.9|96010.9|95960.9|65
1645709720000|2022-02-24 13:35:20|96016.2|95966.2|96008.9|95958.9|96021.3|95982.6|95994.5|95952.3|69
1645709730000|2022-02-24 13:35:30|96011.2|95961.2|96020|95970|96027.7|95986.7|95998.1|95959.2|73
1645709740000|2022-02-24 13:35:40|96020.1|95970.1|96005.7|95955.7|96021|95971|95995.3|95951.9|72
1645709750000|2022-02-24 13:35:50|96003.7|95953.7|96002.3|95952.3|96012.3|95962.3|96000.2|95950.2|69
1645709760000|2022-02-24 13:36:00|96001.5|95951.5|96000.5|95950.5|96007.1|95962|95986|95948.8|66
1645709770000|2022-02-24 13:36:10|96000.2|95950.2|95997.5|95947.5|96002.7|95960.5|95980.9|95943.7|70
1645709780000|2022-02-24 13:36:20|95997.2|95947.2|96005.4|95955.4|96006.4|95961.4|95986.4|95947.1|66
1645709790000|2022-02-24 13:36:30|96006.7|95956.7|96005.2|95955.2|96007.2|95957.2|96002.5|95952.5|69
1645709800000|2022-02-24 13:36:40|96005.3|95955.3|95996.7|95946.7|96009.8|95959.8|95996.7|95946.7|67
1645709810000|2022-02-24 13:36:50|95995.7|95945.7|95998.2|95948.2|96014.5|95964.5|95995.3|95945.3|59
1645709820000|2022-02-24 13:37:00|95998.1|95948.1|95997.6|95947.6|96000.3|95950.3|95995.8|95945.8|59
1645709830000|2022-02-24 13:37:10|95997.5|95947.5|95999.8|95949.8|96000.8|95950.8|95995.5|95945.5|54
1645709840000|2022-02-24 13:37:20|95999.3|95949.3|95999.7|95949.7|96000.9|95962.3|95981.9|95944.1|59
1645709850000|2022-02-24 13:37:30|95999.6|95949.6|96011.7|95961.7|96013|95975.4|95990|95949.4|68
1645709860000|2022-02-24 13:37:40|96011.5|95961.5|95996.4|95971.4|96014.3|95972.9|95995.9|95959.1|65
1645709870000|2022-02-24 13:37:50|95997.2|95972.2|96001.7|95976.7|96017.8|95981.6|95995.6|95959.2|65
1645709880000|2022-02-24 13:38:00|96002|95977|95994.3|95969.3|96011.1|95977|95992.4|95956.4|66
1645709890000|2022-02-24 13:38:10|95994|95969|95991|95966|96007.1|95971.6|95987.9|95953.1|66
1645709900000|2022-02-24 13:38:20|95991.5|95966.5|95984.6|95934.6|96006.2|95967.1|95969.1|95934.6|57
1645709910000|2022-02-24 13:38:30|95984.8|95934.8|95957.6|95932.6|95987.2|95944.1|95956.4|95919|62
1645709920000|2022-02-24 13:38:40|95957.1|95932.1|95974.2|95924.2|95974.2|95933.1|95953.7|95915|61
1645709930000|2022-02-24 13:38:50|95961|95936|95956.7|95931.7|95980.6|95942.9|95956.2|95920.8|58
1645709940000|2022-02-24 13:39:00|95956.5|95931.5|95988|95938|95988|95951.3|95956.5|95920.4|60
1645709950000|2022-02-24 13:39:10|95976.1|95951.1|95995.4|95945.4|95996.4|95957|95976.1|95926.9|59
1645709960000|2022-02-24 13:39:20|95996.5|95946.5|95991.6|95941.6|95999.9|95949.9|95989.2|95939.2|61
1645709970000|2022-02-24 13:39:30|95991.7|95941.7|95991.5|95941.5|95995.3|95957.2|95979.5|95939|56
1645709980000|2022-02-24 13:39:40|95991.3|95941.3|95985.9|95960.9|95998.5|95961.4|95985.9|95941.3|58
1645709990000|2022-02-24 13:39:50|95986.8|95961.8|95992.5|95942.5|95998.8|95961.9|95975.7|95940.4|55
1645710000000|2022-02-24 13:40:00|95991.9|95941.9|95982.9|95957.9|96001.1|95957.9|95977|95941.3|35
1645710010000|2022-02-24 13:40:10|95999.2|95949.2|95997.5|95972.5|96015.2|95973.2|95986|95948.5|56
1645710020000|2022-02-24 13:40:20|95999.3|95974.3|96014.6|95964.6|96014.8|95976|95993|95959.8|47
1645710030000|2022-02-24 13:40:30|96014.5|95964.5|96012.5|95987.5|96028.2|95989.5|96002|95964.5|57
1645710040000|2022-02-24 13:40:40|96012.6|95987.6|96009.4|95984.4|96025|95989|96008.5|95975|44
1645710050000|2022-02-24 13:40:50|96009.9|95984.9|96022.5|95972.5|96026.3|95986.4|96007.7|95970.7|40
1645710060000|2022-02-24 13:41:00|96023.4|95973.4|96016.2|95966.2|96023.4|95985.2|96008.8|95965.9|41
1645710070000|2022-02-24 13:41:10|96017.3|95967.3|96020.1|95970.1|96025|95982.6|96001.1|95962.1|42
1645710080000|2022-02-24 13:41:20|96007.3|95982.3|96018|95993|96032|95994.1|96006.7|95978.5|41
1645710090000|2022-02-24 13:41:30|96029.9|95979.9|96024.3|95999.3|96036.9|96001|96017.2|95979.1|46
1645710100000|2022-02-24 13:41:40|96023.2|95998.2|96030.3|96005.3|96043|96006.4|96023.1|95985.5|48
1645710110000|2022-02-24 13:41:50|96029.6|96004.6|96047.7|95997.7|96047.7|96008|96026.7|95989.8|50
1645710120000|2022-02-24 13:42:00|96035.8|96010.8|96045.6|95995.6|96049.8|96011.5|96029.3|95991.6|62
1645710130000|2022-02-24 13:42:10|96045.5|95995.5|96051.2|96001.2|96051.4|96001.4|96045.5|95995.5|37
1645710140000|2022-02-24 13:42:20|96051.8|96001.8|96044.7|96019.7|96054.1|96019.7|96037.8|95999.2|47
1645710150000|2022-02-24 13:42:30|96044.4|96019.4|96055.9|96030.9|96069.3|96031.3|96044.4|96008|53
1645710160000|2022-02-24 13:42:40|96067.6|96017.6|96071.5|96021.5|96077.3|96040.7|96054.9|96017.6|57
1645710170000|2022-02-24 13:42:50|96055.3|96030.3|96075.1|96025.1|96085.2|96038.7|96054.7|96011.7|59
1645710180000|2022-02-24 13:43:00|96075.3|96025.3|96071.3|96021.3|96084.1|96042.6|96061.3|96021.3|61
1645710190000|2022-02-24 13:43:10|96058.6|96033.6|96061|96036|96075|96037.9|96057|96021|52
1645710200000|2022-02-24 13:43:20|96061.3|96036.3|96069.8|96044.8|96083.4|96045.5|96057.3|96019|43
1645710210000|2022-02-24 13:43:30|96082.4|96032.4|96083.8|96033.8|96086.8|96048.6|96064.5|96027.9|57
1645710220000|2022-02-24 13:43:40|96083.5|96033.5|96094.6|96044.6|96095.5|96056.8|96070.3|96031.8|50
1645710230000|2022-02-24 13:43:50|96096.3|96046.3|96100.9|96050.9|96105|96063.6|96082.9|96046.3|48
1645710240000|2022-02-24 13:44:00|96101|96051|96082.9|96032.9|96101.9|96052.1|96070.7|96032.9|58
1645710250000|2022-02-24 13:44:10|96084.2|96034.2|96077|96027|96086.2|96042.9|96051|96014.8|51
1645710260000|2022-02-24 13:44:20|96076.2|96026.2|96084.2|96034.2|96086.2|96048.2|96060.7|96023.9|55
1645710270000|2022-02-24 13:44:30|96084.3|96034.3|96066.6|96041.6|96084.6|96046.5|96066.4|96026.2|44
1645710280000|2022-02-24 13:44:40|96065.1|96040.1|96081.2|96056.2|96093|96056.2|96064.3|96026.4|57
1645710290000|2022-02-24 13:44:50|96082.1|96057.1|96089|96039|96100|96061.6|96082.1|96039|66
1645710300000|2022-02-24 13:45:00|96091|96041|96101|96051|96101.9|96051.9|96088.4|96038.4|66
1645710310000|2022-02-24 13:45:10|96101.3|96051.3|96095.5|96045.5|96103.3|96053.3|96093.1|96043.1|63
1645710320000|2022-02-24 13:45:20|96095.6|96045.6|96100.6|96050.6|96103.8|96053.8|96095.6|96045.6|50
1645710330000|2022-02-24 13:45:30|96100.5|96050.5|96100.3|96050.3|96101|96051|96095.4|96045.4|54
1645710340000|2022-02-24 13:45:40|96101.8|96051.8|96097.5|96047.5|96103.7|96053.7|96097.5|96047.5|66
1645710350000|2022-02-24 13:45:50|96097.9|96047.9|96099.9|96049.9|96103.8|96053.8|96097.1|96047.1|66
1645710360000|2022-02-24 13:46:00|96101.9|96051.9|96090.9|96040.9|96101.9|96051.9|96087.3|96037.3|63
1645710370000|2022-02-24 13:46:10|96093|96043|96083.3|96033.3|96103|96053|96083.3|96033.3|67
1645710380000|2022-02-24 13:46:20|96085.4|96035.4|96076.7|96026.7|96085.4|96035.4|96072.6|96022.6|66
1645710390000|2022-02-24 13:46:30|96076.1|96026.1|96079.1|96029.1|96080.3|96030.3|96075.3|96025.3|63
1645710400000|2022-02-24 13:46:40|96078|96028|96081.9|96031.9|96083.1|96044.4|96064.3|96025.4|58
1645710410000|2022-02-24 13:46:50|96068.5|96043.5|96074.4|96049.4|96089.5|96051|96063.5|96024.3|68
1645710420000|2022-02-24 13:47:00|96073.2|96048.2|96078.7|96053.7|96090.9|96054|96071.1|96034.4|62
1645710430000|2022-02-24 13:47:10|96090.1|96040.1|96136.7|96111.7|96144.8|96111.7|96078.2|96040.1|72
1645710440000|2022-02-24 13:47:20|96133.5|96108.5|96131|96106|96149.4|96111.9|96125.5|96089.2|65
1645710450000|2022-02-24 13:47:30|96131.4|96106.4|96116.6|96091.6|96146.5|96106.4|96108.9|96076.5|48
1645710460000|2022-02-24 13:47:40|96115.3|96090.3|96128.3|96103.3|96141.2|96103.5|96113.7|96077|52
1645710470000|2022-02-24 13:47:50|96128.2|96103.2|96152.2|96127.2|96173.8|96127.2|96126.7|96095|63
1645710480000|2022-02-24 13:48:00|96152.3|96127.3|96162.2|96137.2|96167.5|96137.2|96143.5|96111.2|63
1645710490000|2022-02-24 13:48:10|96176|96126|96160.8|96110.8|96176|96127.4|96144.9|96106.5|61
1645710500000|2022-02-24 13:48:20|96161.2|96111.2|96153.2|96103.2|96165.6|96128.5|96143.9|96103.2|56
1645710510000|2022-02-24 13:48:30|96153.5|96103.5|96151.3|96101.3|96155|96115.9|96139.4|96100|53
1645710520000|2022-02-24 13:48:40|96150.5|96100.5|96135.5|96085.5|96159.6|96109.6|96120.8|96082.1|72
1645710530000|2022-02-24 13:48:50|96135.3|96085.3|96131.3|96081.3|96137.8|96100|96119.8|96080.2|64
1645710540000|2022-02-24 13:49:00|96133.7|96083.7|96100.3|96050.3|96133.8|96094.8|96087.8|96049|71
1645710550000|2022-02-24 13:49:10|96088.5|96063.5|96114.6|96064.6|96114.8|96075.2|96088.5|96051.7|58
1645710560000|2022-02-24 13:49:20|96112.7|96062.7|96099.8|96049.8|96117.1|96077.3|96089.8|96046.8|70
1645710570000|2022-02-24 13:49:30|96099.6|96049.6|96079.5|96029.5|96100.6|96061.4|96065|96028.6|70
1645710580000|2022-02-24 13:49:40|96075.9|96025.9|96055.3|96030.3|96076.9|96037.1|96053.5|96014.6|56
1645710590000|2022-02-24 13:49:50|96067.1|96017.1|96062.4|96037.4|96078.7|96039.2|96057.7|96016.6|59
1645710600000|2022-02-24 13:50:00|96074.6|96024.6|96083.6|96058.6|96105.4|96069.2|96063.2|96024.6|74
1645710610000|2022-02-24 13:50:10|96082.5|96057.5|96105.7|96055.7|96108.8|96058.8|96082.5|96038.8|74
1645710620000|2022-02-24 13:50:20|96103.3|96053.3|96107.9|96057.9|96125.1|96078.5|96091.6|96052.9|72
1645710630000|2022-02-24 13:50:30|96107.8|96057.8|96120.4|96070.4|96120.4|96070.4|96106.8|96056.8|61
1645710640000|2022-02-24 13:50:40|96120.5|96070.5|96103.9|96053.9|96125.1|96075.1|96102.4|96052.4|73
1645710650000|2022-02-24 13:50:50|96103.8|96053.8|96103.2|96053.2|96109.3|96070.1|96093.7|96051.8|64
1645710660000|2022-02-24 13:51:00|96102.8|96052.8|96109.9|96059.9|96110.9|96072.5|96091.5|96052.8|48
1645710670000|2022-02-24 13:51:10|96110.7|96060.7|96108.9|96058.9|96110.8|96060.8|96103.5|96053.5|25
1645710680000|2022-02-24 13:51:20|96109.1|96059.1|96112|96062|96120.5|96083.8|96099.9|96054.4|66
1645710690000|2022-02-24 13:51:30|96111.4|96061.4|96094.6|96069.6|96116.7|96072.9|96091.6|96055.4|38
1645710700000|2022-02-24 13:51:40|96094.5|96069.5|96081|96056|96104.4|96069.5|96077.3|96036.6|55
1645710710000|2022-02-24 13:51:50|96091.7|96041.7|96089.6|96039.6|96095.2|96055.8|96076.7|96037.8|46
1645710720000|2022-02-24 13:52:00|96091.7|96041.7|96086.7|96061.7|96103|96062.9|96077.6|96040.1|59
1645710730000|2022-02-24 13:52:10|96087.6|96062.6|96090.7|96040.7|96092.8|96062.6|96079.8|96033.8|51
1645710740000|2022-02-24 13:52:20|96091.7|96041.7|96087.6|96037.6|96093.2|96043.2|96084.6|96034.6|57
1645710750000|2022-02-24 13:52:30|96087.9|96037.9|96083.3|96033.3|96092|96042|96077.2|96027.2|52
1645710760000|2022-02-24 13:52:40|96083.1|96033.1|96090.1|96040.1|96094.5|96044.5|96083.1|96033.1|58
1645710770000|2022-02-24 13:52:50|96094.9|96044.9|96089.2|96039.2|96097|96047|96080.5|96030.5|64
1645710780000|2022-02-24 13:53:00|96089.7|96039.7|96113.1|96063.1|96117.7|96078.2|96082.9|96032.9|67
1645710790000|2022-02-24 13:53:10|96112.8|96062.8|96110.1|96060.1|96115.7|96065.7|96107.5|96057.5|61
1645710800000|2022-02-24 13:53:20|96110.4|96060.4|96105.3|96055.3|96112.5|96062.5|96104.6|96054.6|60
1645710810000|2022-02-24 13:53:30|96106.8|96056.8|96090.3|96040.3|96106.8|96065.9|96087.9|96037.9|49
1645710820000|2022-02-24 13:53:40|96071.4|96046.4|96081.7|96031.7|96085.3|96047.9|96054.6|96016.7|71
1645710830000|2022-02-24 13:53:50|96082.2|96032.2|96104.1|96054.1|96107.7|96067.6|96077|96032.2|63
1645710840000|2022-02-24 13:54:00|96102.8|96052.8|96102.2|96077.2|96114.4|96081.7|96090.7|96044.6|68
1645710850000|2022-02-24 13:54:10|96103.4|96078.4|96087|96037|96106|96080.2|96086|96037|64
1645710860000|2022-02-24 13:54:20|96074.2|96049.2|96077.5|96027.5|96092.6|96054.7|96070.5|96027.5|56
1645710870000|2022-02-24 13:54:30|96080.9|96030.9|96069.4|96044.4|96087.5|96047.6|96066.6|96030.1|44
1645710880000|2022-02-24 13:54:40|96069|96044|96083.4|96058.4|96097.7|96058.9|96068.1|96034.7|52
1645710890000|2022-02-24 13:54:50|96098.5|96048.5|96082.6|96057.6|96098.5|96058.6|96079.6|96040.5|55
1645710900000|2022-02-24 13:55:00|96081.5|96056.5|96094.8|96044.8|96096.7|96061.7|96077.8|96040.5|53
1645710910000|2022-02-24 13:55:10|96081.4|96056.4|96109.4|96059.4|96109.7|96071.7|96078.9|96045.3|63
1645710920000|2022-02-24 13:55:20|96107.7|96057.7|96113.9|96088.9|96131.3|96089.3|96095.5|96057.7|64
1645710930000|2022-02-24 13:55:30|96128.6|96078.6|96128.4|96103.4|96153.9|96115.7|96119|96078.6|70
1645710940000|2022-02-24 13:55:40|96143.1|96093.1|96145.5|96095.5|96151|96112.6|96132|96092.3|63
1645710950000|2022-02-24 13:55:50|96146|96096|96140.7|96115.7|96155.5|96118.4|96135.9|96096|55
1645710960000|2022-02-24 13:56:00|96140.8|96115.8|96149.1|96099.1|96159.2|96118.1|96126.3|96093.1|60
1645710970000|2022-02-24 13:56:10|96133.1|96108.1|96140.9|96115.9|96166|96123.3|96133.1|96096.4|56
1645710980000|2022-02-24 13:56:20|96141|96116|96148.7|96098.7|96155.7|96116|96137.8|96098.7|47
1645710990000|2022-02-24 13:56:30|96148.5|96098.5|96139.3|96089.3|96148.9|96098.9|96138.7|96088.7|61
1645711000000|2022-02-24 13:56:40|96139|96089|96137.2|96087.2|96147.6|96097.6|96137.2|96087.2|53
1645711010000|2022-02-24 13:56:50|96139.8|96089.8|96139.6|96089.6|96143|96101.6|96116.8|96078.1|58
1645711020000|2022-02-24 13:57:00|96137.3|96087.3|96120.5|96070.5|96139.4|96089.4|96115.6|96065.6|64
1645711030000|2022-02-24 13:57:10|96120.6|96070.6|96085.8|96060.8|96123|96078.6|96085.8|96047.7|58
1645711040000|2022-02-24 13:57:20|96097|96047|96084|96059|96103.3|96066.6|96083.7|96044.4|64
1645711050000|2022-02-24 13:57:30|96083.7|96058.7|96088.8|96038.8|96096.5|96058.9|96080.8|96038.8|53
1645711060000|2022-02-24 13:57:40|96089.4|96039.4|96076.1|96026.1|96093.5|96050.3|96066|96026.1|61
1645711070000|2022-02-24 13:57:50|96076.8|96026.8|96101|96051|96101.3|96051.3|96076.8|96026.8|60
1645711080000|2022-02-24 13:58:00|96101.4|96051.4|96085.7|96035.7|96104.1|96054.1|96085.7|96035.7|60
1645711090000|2022-02-24 13:58:10|96086.2|96036.2|96055.5|96005.5|96086.2|96036.2|96052.9|96002.9|68
1645711100000|2022-02-24 13:58:20|96052.9|96002.9|96060.8|96010.8|96064|96024.6|96047.6|96001.4|58
1645711110000|2022-02-24 13:58:30|96048.9|96023.9|96050.2|96025.2|96070.7|96025.4|96041.7|96004.5|55
1645711120000|2022-02-24 13:58:40|96051.7|96026.7|96053.7|96003.7|96071.1|96030.5|96039.4|96001.2|68
1645711130000|2022-02-24 13:58:50|96053.8|96003.8|96039.9|96014.9|96061.9|96015.9|96034.4|95993|55
1645711140000|2022-02-24 13:59:00|96045.3|96020.3|96067.2|96017.2|96067.9|96030|96045.2|96006.9|53
1645711150000|2022-02-24 13:59:10|96067|96017|96083.3|96033.3|96088|96051.6|96054|96016.4|58
1645711160000|2022-02-24 13:59:20|96070.8|96045.8|96085|96035|96095.3|96046.5|96061.7|96022.5|74
1645711170000|2022-02-24 13:59:30|96071.1|96046.1|96159.6|96109.6|96159.6|96120.1|96067.6|96030|68
1645711180000|2022-02-24 13:59:40|96159.7|96109.7|96162.9|96137.9|96178.8|96144.5|96144.3|96108.1|70
1645711190000|2022-02-24 13:59:50|96163.3|96138.3|96173|96123|96176.5|96139.9|96156.3|96119.6|63
1645711200000|2022-02-24 14:00:00|96176.2|96126.2|96170.6|96145.6|96202.2|96161.8|96162.5|96126.2|74
1645711210000|2022-02-24 14:00:10|96183.5|96133.5|96166.1|96116.1|96183.7|96145.7|96159.2|96115.7|71
1645711220000|2022-02-24 14:00:20|96166.9|96116.9|96152.6|96102.6|96166.9|96117.8|96135.7|96096.6|62
1645711230000|2022-02-24 14:00:30|96134.1|96109.1|96155.4|96105.4|96161.3|96124.7|96133.2|96096.2|70
1645711240000|2022-02-24 14:00:40|96155.7|96105.7|96136.4|96086.4|96157.4|96110.3|96116.4|96076.5|68
1645711250000|2022-02-24 14:00:50|96138.3|96088.3|96125.4|96075.4|96142.4|96092.4|96113.7|96073.4|63
1645711260000|2022-02-24 14:01:00|96126.5|96076.5|96108.4|96058.4|96131.3|96081.3|96093.8|96057.7|66
1645711270000|2022-02-24 14:01:10|96113|96063|96114|96064|96129.2|96088|96097.2|96052.7|67
1645711280000|2022-02-24 14:01:20|96113.8|96063.8|96111.1|96061.1|96124.7|96074.7|96104.6|96054.6|73
1645711290000|2022-02-24 14:01:30|96111.5|96061.5|96110.4|96060.4|96112.4|96062.4|96097.9|96047.9|61
1645711300000|2022-02-24 14:01:40|96105.7|96055.7|96118.1|96068.1|96122.3|96072.3|96105.7|96055.7|61
1645711310000|2022-02-24 14:01:50|96119.5|96069.5|96138.7|96088.7|96139.2|96089.2|96116.6|96066.6|60
1645711320000|2022-02-24 14:02:00|96133.8|96083.8|96140.7|96090.7|96147.2|96097.2|96131.4|96081.4|61
1645711330000|2022-02-24 14:02:10|96140.5|96090.5|96145.5|96095.5|96156|96106|96135.7|96085.7|66
1645711340000|2022-02-24 14:02:20|96147|96097|96147.2|96097.2|96152.9|96102.9|96137.8|96087.8|70
1645711350000|2022-02-24 14:02:30|96138.2|96088.2|96142.3|96092.3|96146.2|96096.2|96132.6|96082.6|60
1645711360000|2022-02-24 14:02:40|96143.8|96093.8|96136.6|96086.6|96143.8|96093.8|96118.4|96068.4|66
1645711370000|2022-02-24 14:02:50|96137.8|96087.8|96140|96090|96158|96108|96127|96077|77
1645711380000|2022-02-24 14:03:00|96138.3|96088.3|96148.5|96098.5|96150.2|96100.2|96121.5|96071.5|75
1645711390000|2022-02-24 14:03:10|96135.7|96085.7|96149.5|96099.5|96157.5|96113.6|96127.3|96082.6|63
1645711400000|2022-02-24 14:03:20|96147.7|96097.7|96153.2|96103.2|96153.6|96115.8|96131.3|96097.7|53
1645711410000|2022-02-24 14:03:30|96153.7|96103.7|96129.9|96104.9|96154.8|96119.7|96124|96083.5|61
1645711420000|2022-02-24 14:03:40|96129.3|96104.3|96143.1|96093.1|96143.8|96111.4|96128.5|96088.4|55
1645711430000|2022-02-24 14:03:50|96144.2|96094.2|96147.1|96097.1|96153|96115.7|96131.7|96093.2|55
1645711440000|2022-02-24 14:04:00|96150.9|96100.9|96135.8|96110.8|96154.9|96119.4|96126.3|96088|68
1645711450000|2022-02-24 14:04:10|96138.6|96113.6|96141.7|96116.7|96155.1|96117.7|96124|96087.1|60
1645711460000|2022-02-24 14:04:20|96142.2|96117.2|96116.2|96091.2|96158.9|96121.4|96116.2|96077.7|69
1645711470000|2022-02-24 14:04:30|96128.3|96078.3|96097.1|96072.1|96128.3|96091.2|96095.7|96055.7|58
1645711480000|2022-02-24 14:04:40|96097.5|96072.5|96105.9|96055.9|96109.2|96072.5|96091|96051|53
1645711490000|2022-02-24 14:04:50|96105.4|96055.4|96089.4|96064.4|96105.4|96066.4|96087.7|96050.2|48
1645711500000|2022-02-24 14:05:00|96101.8|96051.8|96115.2|96065.2|96120|96082.7|96098.6|96051.8|62
1645711510000|2022-02-24 14:05:10|96115.4|96065.4|96107.7|96057.7|96117.2|96067.2|96107|96057|61
1645711520000|2022-02-24 14:05:20|96106.9|96056.9|96107.3|96057.3|96108.8|96072.3|96090.2|96051.5|69
1645711530000|2022-02-24 14:05:30|96108.6|96058.6|96106.7|96056.7|96108.8|96072.4|96087.7|96040.7|63
1645711540000|2022-02-24 14:05:40|96104.6|96054.6|96113.9|96063.9|96113.9|96073.1|96088.1|96052|62
1645711550000|2022-02-24 14:05:50|96111.6|96061.6|96079.6|96029.6|96112.9|96064.1|96070.2|96029.5|68
1645711560000|2022-02-24 14:06:00|96079.3|96029.3|96063.5|96013.5|96080.7|96041.3|96051.8|96012.1|58
1645711570000|2022-02-24 14:06:10|96051.3|96026.3|96056.8|96006.8|96063.9|96026.8|96050.9|96006.1|35
1645711580000|2022-02-24 14:06:20|96056.1|96006.1|96038.2|96013.2|96060.8|96018.5|96031.5|95993.5|72
1645711590000|2022-02-24 14:06:30|96036.2|96011.2|96043.7|95993.7|96052.8|96011.2|96027.8|95992|66
1645711600000|2022-02-24 14:06:40|96044|95994|96052.7|96027.7|96065|96029.6|96026.3|95992.1|65
1645711610000|2022-02-24 14:06:50|96053.1|96028.1|96055.8|96030.8|96074.4|96035.9|96051.5|96016.3|67
1645711620000|2022-02-24 14:07:00|96054|96029|96083.7|96033.7|96083.7|96045.9|96048.6|96007.9|66
1645711630000|2022-02-24 14:07:10|96083.2|96033.2|96090.9|96040.9|96095|96052.6|96072.4|96031.6|67
1645711640000|2022-02-24 14:07:20|96089.5|96039.5|96105.1|96055.1|96106.9|96064.6|96081.3|96039.5|66
1645711650000|2022-02-24 14:07:30|96102.4|96052.4|96079.9|96054.9|96104.1|96066.1|96079.9|96036.3|57
1645711660000|2022-02-24 14:07:40|96082.9|96057.9|96083.4|96058.4|96098.9|96062.2|96077.5|96041.5|57
1645711670000|2022-02-24 14:07:50|96083|96058|96072|96047|96092|96058.6|96072|96032.2|66
1645711680000|2022-02-24 14:08:00|96072.2|96047.2|96075.6|96050.6|96092.6|96054.9|96072|96034|63
1645711690000|2022-02-24 14:08:10|96076.6|96051.6|96090.5|96040.5|96091.9|96052.7|96071.3|96031.3|56
1645711700000|2022-02-24 14:08:20|96087.7|96037.7|96078.9|96053.9|96093.3|96053.9|96063.7|96025.8|61
1645711710000|2022-02-24 14:08:30|96091.8|96041.8|96091.5|96041.5|96100.5|96061.5|96074.3|96038.8|64
1645711720000|2022-02-24 14:08:40|96091.4|96041.4|96100.2|96050.2|96104.5|96054.5|96091.4|96041.4|63
1645711730000|2022-02-24 14:08:50|96101.1|96051.1|96097.7|96047.7|96109.8|96063.2|96084.9|96044.6|68
1645711740000|2022-02-24 14:09:00|96097.8|96047.8|96089.7|96039.7|96098.2|96058.3|96071.8|96032|72
1645711750000|2022-02-24 14:09:10|96096|96046|96086.3|96061.3|96108.8|96067.4|96078.7|96046|55
1645711760000|2022-02-24 14:09:20|96098.6|96048.6|96108.5|96058.5|96113.3|96072.3|96081.3|96039.9|69
1645711770000|2022-02-24 14:09:30|96105.6|96055.6|96108.1|96058.1|96108.1|96067.4|96077.9|96041.1|62
1645711780000|2022-02-24 14:09:40|96095.4|96070.4|96097.1|96047.1|96123.6|96082.9|96094.7|96044.7|72
1645711790000|2022-02-24 14:09:50|96096.9|96046.9|96102.6|96052.6|96108.4|96060.2|96085.2|96040.9|74
1645711800000|2022-02-24 14:10:00|96100.1|96050.1|96106.9|96056.9|96110.1|96060.1|96093.4|96043.4|74
1645711810000|2022-02-24 14:10:10|96106.8|96056.8|96124.8|96074.8|96125.5|96075.5|96098.2|96048.2|64
1645711820000|2022-02-24 14:10:20|96124.2|96074.2|96129.2|96079.2|96134.3|96084.3|96122.7|96072.7|66
1645711830000|2022-02-24 14:10:30|96128.7|96078.7|96137.7|96087.7|96144.1|96094.1|96127.7|96077.7|67
1645711840000|2022-02-24 14:10:40|96133.1|96083.1|96142.6|96092.6|96149.3|96099.3|96129.2|96079.2|66
1645711850000|2022-02-24 14:10:50|96142.9|96092.9|96119.8|96094.8|96152.5|96113.4|96119.8|96085.7|71
1645711860000|2022-02-24 14:11:00|96123.1|96098.1|96118.4|96093.4|96137.1|96099.8|96115.3|96077.9|65
1645711870000|2022-02-24 14:11:10|96116.8|96091.8|96137|96087|96138.5|96099.8|96116|96076.5|70
1645711880000|2022-02-24 14:11:20|96136.1|96086.1|96167.4|96117.4|96173.5|96133.3|96132.9|96085.4|65
1645711890000|2022-02-24 14:11:30|96165.6|96115.6|96172.7|96122.7|96181.9|96142.6|96151.9|96113|66
1645711900000|2022-02-24 14:11:40|96173.2|96123.2|96167.5|96117.5|96175.2|96136.6|96155.7|96117.5|71
1645711910000|2022-02-24 14:11:50|96171|96121|96157.7|96132.7|96171.8|96133.9|96154.7|96114.5|78
1645711920000|2022-02-24 14:12:00|96156.1|96131.1|96165.4|96115.4|96172.6|96131.1|96156.1|96109.5|72
1645711930000|2022-02-24 14:12:10|96167|96117|96156.9|96106.9|96173.8|96123.8|96156.9|96106.9|76
1645711940000|2022-02-24 14:12:20|96159.9|96109.9|96193.9|96143.9|96203.6|96153.6|96154.8|96104.8|69
1645711950000|2022-02-24 14:12:30|96193.3|96143.3|96160|96110|96206.4|96156.4|96160|96110|77
1645711960000|2022-02-24 14:12:40|96160.1|96110.1|96154.6|96104.6|96160.1|96110.1|96147.2|96097.2|71
1645711970000|2022-02-24 14:12:50|96154.5|96104.5|96176.5|96126.5|96194.1|96144.1|96153.9|96103.9|73
1645711980000|2022-02-24 14:13:00|96180.6|96130.6|96162.1|96112.1|96190.5|96140.5|96157.4|96107.4|70
1645711990000|2022-02-24 14:13:10|96156.7|96106.7|96158.9|96108.9|96162.3|96112.3|96144.4|96094.4|60
1645712000000|2022-02-24 14:13:20|96154.7|96104.7|96146.5|96096.5|96160.4|96110.4|96146.4|96096.4|63
1645712010000|2022-02-24 14:13:30|96146.6|96096.6|96150.5|96100.5|96153.6|96103.6|96145.9|96095.9|63
1645712020000|2022-02-24 14:13:40|96150.4|96100.4|96155.3|96105.3|96165.4|96115.4|96146.6|96096.6|60
1645712030000|2022-02-24 14:13:50|96155.2|96105.2|96195.6|96145.6|96207.1|96157.1|96151.1|96101.1|75
1645712040000|2022-02-24 14:14:00|96200.7|96150.7|96200.4|96150.4|96209.2|96159.2|96199.7|96149.7|61
1645712050000|2022-02-24 14:14:10|96201.9|96151.9|96210.2|96160.2|96212.5|96162.5|96199.4|96149.4|65
1645712060000|2022-02-24 14:14:20|96208.8|96158.8|96219.7|96169.7|96221.2|96171.2|96208.8|96158.8|69
1645712070000|2022-02-24 14:14:30|96219.5|96169.5|96219|96169|96223|96173|96216.6|96166.6|59
1645712080000|2022-02-24 14:14:40|96218.8|96168.8|96188.5|96138.5|96222.5|96172.5|96186.8|96136.8|69
1645712090000|2022-02-24 14:14:50|96189.1|96139.1|96174.1|96124.1|96189.2|96139.2|96167.6|96117.6|66
1645712100000|2022-02-24 14:15:00|96169.9|96119.9|96165.7|96115.7|96174.2|96124.2|96156.1|96106.1|63
1645712110000|2022-02-24 14:15:10|96165.6|96115.6|96168.6|96118.6|96172.4|96122.4|96158.4|96108.4|59
1645712120000|2022-02-24 14:15:20|96169.2|96119.2|96193.1|96143.1|96195.6|96145.6|96168.4|96118.4|70
1645712130000|2022-02-24 14:15:30|96192.5|96142.5|96223.8|96173.8|96226|96176|96192.2|96142.2|67
1645712140000|2022-02-24 14:15:40|96221.6|96171.6|96221.9|96171.9|96227.6|96177.6|96216|96166|72
1645712150000|2022-02-24 14:15:50|96221.7|96171.7|96226.3|96176.3|96228.2|96178.2|96213.1|96163.1|66
1645712160000|2022-02-24 14:16:00|96225.3|96175.3|96218.3|96168.3|96225.7|96175.7|96216.7|96166.7|64
1645712170000|2022-02-24 14:16:10|96219.3|96169.3|96225.7|96175.7|96229.9|96179.9|96215.5|96165.5|74
1645712180000|2022-02-24 14:16:20|96225.3|96175.3|96227.8|96177.8|96229.8|96179.8|96222.6|96172.6|52
1645712190000|2022-02-24 14:16:30|96230.6|96180.6|96228.6|96178.6|96236.3|96186.3|96224.6|96174.6|59
1645712200000|2022-02-24 14:16:40|96231.1|96181.1|96219.6|96169.6|96234.7|96184.7|96215.6|96165.6|71
1645712210000|2022-02-24 14:16:50|96219.5|96169.5|96224.2|96174.2|96225.8|96175.8|96214.5|96164.5|45
1645712220000|2022-02-24 14:17:00|96223|96173|96233.8|96183.8|96233.8|96196.1|96210.5|96173|68
1645712230000|2022-02-24 14:17:10|96234|96184|96262.2|96212.2|96262.3|96212.3|96234|96184|69
1645712240000|2022-02-24 14:17:20|96263.4|96213.4|96264.2|96214.2|96267.7|96217.7|96255.7|96205.7|71
1645712250000|2022-02-24 14:17:30|96259.1|96209.1|96267.2|96217.2|96274.2|96224.2|96253.1|96203.1|71
1645712260000|2022-02-24 14:17:40|96267.9|96217.9|96260.9|96210.9|96267.9|96228.6|96241.2|96206.9|65
1645712270000|2022-02-24 14:17:50|96260.6|96210.6|96254.1|96204.1|96266.1|96227.1|96246.3|96204.1|68
1645712280000|2022-02-24 14:18:00|96250|96200|96256.6|96206.6|96258.3|96219.9|96230.2|96192.8|68
1645712290000|2022-02-24 14:18:10|96256.3|96206.3|96234.6|96209.6|96256.3|96217.1|96228.4|96188.9|65
1645712300000|2022-02-24 14:18:20|96233|96208|96252.1|96202.1|96253|96213.1|96232.6|96193.3|65
1645712310000|2022-02-24 14:18:30|96253.1|96203.1|96252.6|96202.6|96253.1|96214.6|96236.4|96198.4|57
1645712320000|2022-02-24 14:18:40|96241.9|96216.9|96258.3|96208.3|96258.3|96220.6|96237.6|96200.3|56
1645712330000|2022-02-24 14:18:50|96245.6|96220.6|96243.8|96218.8|96258.7|96221.2|96241|96200.4|53
1645712340000|2022-02-24 14:19:00|96240.1|96215.1|96249.6|96199.6|96255.3|96219.5|96232.9|96189.7|61
1645712350000|2022-02-24 14:19:10|96249.2|96199.2|96253.9|96203.9|96256.4|96218.2|96234.8|96196.7|60
1645712360000|2022-02-24 14:19:20|96252.8|96202.8|96232.9|96207.9|96255.4|96216.5|96232.9|96197.1|61
1645712370000|2022-02-24 14:19:30|96232.7|96207.7|96226.8|96201.8|96252.9|96215.8|96226.8|96187.5|71
1645712380000|2022-02-24 14:19:40|96241.2|96191.2|96219.7|96194.7|96241.2|96203.9|96218.9|96178.4|56
1645712390000|2022-02-24 14:19:50|96232.1|96182.1|96230.1|96180.1|96232.4|96194.8|96215.2|96176.8|57
1645712400000|2022-02-24 14:20:00|96218|96193|96224.7|96174.7|96229.3|96193|96204.8|96169|72
1645712410000|2022-02-24 14:20:10|96222.8|96172.8|96241.9|96191.9|96241.9|96203.7|96203.8|96167.6|70
1645712420000|2022-02-24 14:20:20|96229.6|96204.6|96256.4|96231.4|96268.6|96231.6|96228.1|96188.7|66
1645712430000|2022-02-24 14:20:30|96256.5|96231.5|96240.1|96190.1|96271.7|96233.7|96234|96189.9|65
1645712440000|2022-02-24 14:20:40|96244.3|96194.3|96233.5|96183.5|96249.5|96213|96224.9|96183.5|46
1645712450000|2022-02-24 14:20:50|96234.5|96184.5|96235.4|96185.4|96244.5|96205.9|96217.3|96178.3|62
1645712460000|2022-02-24 14:21:00|96234.6|96184.6|96237.1|96187.1|96237.8|96200.7|96221.4|96183.1|66
1645712470000|2022-02-24 14:21:10|96237.2|96187.2|96246.1|96196.1|96247.2|96210.4|96220|96186.8|64
1645712480000|2022-02-24 14:21:20|96246.5|96196.5|96234.2|96209.2|96247.4|96210.3|96232.4|96188.5|56
1645712490000|2022-02-24 14:21:30|96234.6|96209.6|96251.6|96201.6|96251.6|96212.9|96230|96193.9|59
1645712500000|2022-02-24 14:21:40|96250.5|96200.5|96247.6|96222.6|96259.3|96224.8|96237.7|96198.7|61
1645712510000|2022-02-24 14:21:50|96246.6|96221.6|96285.9|96235.9|96292.9|96242.9|96245.2|96208.3|69
1645712520000|2022-02-24 14:22:00|96278.2|96253.2|96281.4|96256.4|96293.3|96257.9|96274.1|96234.7|59
1645712530000|2022-02-24 14:22:10|96281|96256|96294|96244|96296.9|96260.7|96271.1|96231|62
1645712540000|2022-02-24 14:22:20|96292|96242|96283.3|96258.3|96299.7|96260|96281.1|96240|57
1645712550000|2022-02-24 14:22:30|96281.4|96256.4|96307.8|96257.8|96309.4|96273|96281.4|96244|53
1645712560000|2022-02-24 14:22:40|96307.6|96257.6|96295.1|96270.1|96310|96271.5|96294.8|96257.3|41
1645712570000|2022-02-24 14:22:50|96294.4|96269.4|96295.8|96270.8|96296.5|96271.5|96292.6|96267.6|45
1645712580000|2022-02-24 14:23:00|96296.1|96271.1|96295.8|96270.8|96308.8|96271.7|96292.8|96254.2|45
1645712590000|2022-02-24 14:23:10|96308|96258|96305|96255|96308.6|96271.7|96293.6|96254|42
1645712600000|2022-02-24 14:23:20|96305.5|96255.5|96286.6|96261.6|96308.7|96271.4|96275.5|96236.9|60
1645712610000|2022-02-24 14:23:30|96298.7|96248.7|96278.1|96228.1|96299.6|96257.8|96264.3|96228|57
1645712620000|2022-02-24 14:23:40|96265.2|96240.2|96268.2|96243.2|96281.7|96245|96259.5|96222.4|75
1645712630000|2022-02-24 14:23:50|96278.4|96228.4|96255.2|96205.2|96278.6|96239.7|96253.8|96205.2|64
1645712640000|2022-02-24 14:24:00|96246.4|96221.4|96306.5|96256.5|96310|96269|96245.7|96206.9|71
1645712650000|2022-02-24 14:24:10|96295.2|96270.2|96310.1|96260.1|96310.1|96273.3|96290.6|96251.9|49
1645712660000|2022-02-24 14:24:20|96310.9|96260.9|96293.9|96268.9|96310.9|96272.7|96292.8|96254|56
1645712670000|2022-02-24 14:24:30|96305.2|96255.2|96278.9|96228.9|96305.9|96269.5|96265.8|96227.4|56
1645712680000|2022-02-24 14:24:40|96277.3|96227.3|96270.4|96245.4|96289.8|96252.4|96259.1|96223.4|68
1645712690000|2022-02-24 14:24:50|96274.6|96249.6|96281.5|96256.5|96293.5|96260.5|96269.1|96229.7|54
1645712700000|2022-02-24 14:25:00|96292.4|96242.4|96291.1|96266.1|96306.5|96267|96283.1|96242.4|50
1645712710000|2022-02-24 14:25:10|96290|96265|96278.7|96253.7|96303.5|96266.6|96276.1|96238.1|53
1645712720000|2022-02-24 14:25:20|96278.4|96253.4|96275.9|96250.9|96297.7|96256.7|96274.2|96236.6|69
1645712730000|2022-02-24 14:25:30|96280.7|96255.7|96296.3|96246.3|96297.4|96260|96277.6|96244.3|70
1645712740000|2022-02-24 14:25:40|96296.5|96246.5|96288|96263|96302|96263|96288|96245.8|60
1645712750000|2022-02-24 14:25:50|96287.7|96262.7|96273.6|96223.6|96309.5|96270|96273.6|96223.6|60
1645712760000|2022-02-24 14:26:00|96275|96225|96280.8|96230.8|96284.1|96247.2|96268.1|96223.8|58
1645712770000|2022-02-24 14:26:10|96280.4|96230.4|96282.1|96232.1|96285.7|96242.9|96267.7|96228.9|61
1645712780000|2022-02-24 14:26:20|96282.6|96232.6|96285.6|96235.6|96285.8|96235.8|96279.1|96229.1|62
1645712790000|2022-02-24 14:26:30|96285.8|96235.8|96279.4|96229.4|96289.5|96239.5|96279.4|96229.4|46
1645712800000|2022-02-24 14:26:40|96285|96235|96281.9|96231.9|96285|96235|96277.1|96227.1|42
1645712810000|2022-02-24 14:26:50|96281.7|96231.7|96280.1|96230.1|96283.3|96233.3|96274.6|96224.6|43
1645712820000|2022-02-24 14:27:00|96268.9|96218.9|96270.5|96220.5|96281|96235.8|96248|96191.1|64
1645712830000|2022-02-24 14:27:10|96272.7|96222.7|96280.2|96230.2|96280.2|96230.2|96269.1|96219.1|55
1645712840000|2022-02-24 14:27:20|96280.4|96230.4|96278.7|96228.7|96281.6|96231.6|96274.5|96224.5|56
1645712850000|2022-02-24 14:27:30|96280|96230|96270.5|96220.5|96280.4|96230.4|96258.5|96208.5|50
1645712860000|2022-02-24 14:27:40|96269|96219|96258.2|96208.2|96269|96219|96250|96200|48
1645712870000|2022-02-24 14:27:50|96256.5|96206.5|96272.9|96222.9|96274.2|96224.2|96255.5|96205.5|43
1645712880000|2022-02-24 14:28:00|96274.7|96224.7|96271.4|96221.4|96278.6|96228.6|96266.3|96216.3|40
1645712890000|2022-02-24 14:28:10|96269.6|96219.6|96266.9|96216.9|96273.6|96223.6|96265.5|96215.5|41
1645712900000|2022-02-24 14:28:20|96249.3|96224.3|96274.2|96224.2|96274.4|96224.4|96249.3|96209.3|36
1645712910000|2022-02-24 14:28:30|96273.2|96223.2|96274|96224|96277.2|96227.2|96270.4|96220.4|39
1645712920000|2022-02-24 14:28:40|96273.9|96223.9|96278.2|96228.2|96280.9|96230.9|96273.3|96223.3|39
1645712930000|2022-02-24 14:28:50|96260.5|96210.5|96272.9|96222.9|96280.1|96230.8|96252.3|96210.5|44
1645712940000|2022-02-24 14:29:00|96276.6|96226.6|96277.9|96227.9|96280.3|96230.3|96269.4|96219.4|44
1645712950000|2022-02-24 14:29:10|96276.7|96226.7|96272.7|96222.7|96278.9|96236.3|96253.6|96213.3|40
1645712960000|2022-02-24 14:29:20|96273.2|96223.2|96272|96222|96276.2|96235.2|96249.4|96216|39
1645712970000|2022-02-24 14:29:30|96259.3|96234.3|96262.9|96237.9|96277.3|96245|96257|96216|37
1645712980000|2022-02-24 14:29:40|96260.4|96235.4|96260.8|96235.8|96275.3|96240.5|96260.4|96220.3|37
1645712990000|2022-02-24 14:29:50|96261.1|96236.1|96277.7|96227.7|96283.5|96241.4|96261.1|96224|30
1645713000000|2022-02-24 14:30:00|96274.2|96224.2|96286.6|96236.6|96297.6|96250.2|96273|96223.4|44
1645713010000|2022-02-24 14:30:10|96284.5|96234.5|96275.1|96225.1|96294.8|96244.8|96262.8|96224.8|44
1645713020000|2022-02-24 14:30:20|96274.3|96224.3|96233.9|96183.9|96277.2|96236.8|96226.6|96176.6|43
1645713030000|2022-02-24 14:30:30|96233.1|96183.1|96251.5|96201.5|96255.5|96213.5|96221.1|96183.1|41
1645713040000|2022-02-24 14:30:40|96251.2|96201.2|96248.6|96198.6|96253.8|96203.8|96243.1|96193.1|41
1645713050000|2022-02-24 14:30:50|96250.3|96200.3|96256|96206|96257.3|96207.3|96246.3|96196.3|37
1645713060000|2022-02-24 14:31:00|96264.3|96214.3|96254.5|96204.5|96264.3|96214.3|96253|96203|43
1645713070000|2022-02-24 14:31:10|96261|96211|96312.1|96262.1|96312.1|96262.1|96254|96204|41
1645713080000|2022-02-24 14:31:20|96311.6|96261.6|96313.2|96263.2|96313.6|96263.6|96307|96257|42
1645713090000|2022-02-24 14:31:30|96314.9|96264.9|96315.6|96265.6|96320.3|96270.3|96309.1|96259.1|42
1645713100000|2022-02-24 14:31:40|96314|96264|96312.3|96262.3|96318.1|96268.1|96309.9|96259.9|40
1645713110000|2022-02-24 14:31:50|96312.9|96262.9|96290.1|96240.1|96312.9|96276.1|96274.4|96236.4|42
1645713120000|2022-02-24 14:32:00|96291.9|96241.9|96242.5|96192.5|96295.9|96257.8|96242.5|96192.5|42
1645713130000|2022-02-24 14:32:10|96246|96196|96221.4|96196.4|96246.8|96204.2|96200.6|96163.9|44
1645713140000|2022-02-24 14:32:20|96229|96179|96227.3|96177.3|96229.4|96184.8|96195.9|96155.9|38
1645713150000|2022-02-24 14:32:30|96233.3|96183.3|96262.4|96212.4|96267.7|96228.1|96233.3|96183.3|43
1645713160000|2022-02-24 14:32:40|96263.1|96213.1|96221.3|96171.3|96263.6|96213.6|96201.6|96151.6|43
1645713170000|2022-02-24 14:32:50|96220.9|96170.9|96251.2|96201.2|96251.2|96201.2|96220.9|96170.9|42
1645713180000|2022-02-24 14:33:00|96251.7|96201.7|96247.5|96222.5|96275.1|96225.1|96247.5|96201.7|42
1645713190000|2022-02-24 14:33:10|96248.3|96223.3|96241|96216|96261.2|96226.5|96238.1|96199.6|40
1645713200000|2022-02-24 14:33:20|96238.2|96213.2|96241.9|96191.9|96245.7|96215.5|96219.3|96182.8|44
1645713210000|2022-02-24 14:33:30|96242.9|96192.9|96211.7|96186.7|96242.9|96208.9|96210.1|96171.8|42
1645713220000|2022-02-24 14:33:40|96224.3|96174.3|96219.9|96194.9|96232.7|96200.4|96211.7|96174.3|42
1645713230000|2022-02-24 14:33:50|96222.9|96197.9|96209.6|96184.6|96232.7|96200.4|96207.3|96179.6|45
1645713240000|2022-02-24 14:34:00|96222.9|96172.9|96225.5|96175.5|96226.9|96193.9|96208|96171.5|42
1645713250000|2022-02-24 14:34:10|96214.2|96189.2|96215.6|96190.6|96229.4|96194.9|96210.5|96176.7|42
1645713260000|2022-02-24 14:34:20|96212.4|96187.4|96224.2|96174.2|96229.2|96193.3|96212.4|96170.1|35
1645713270000|2022-02-24 14:34:30|96223.7|96173.7|96226.6|96176.6|96228.2|96187.1|96212.1|96171.5|33
1645713280000|2022-02-24 14:34:40|96226.3|96176.3|96223.2|96198.2|96236|96198.2|96222.8|96175.9|37
1645713290000|2022-02-24 14:34:50|96222.7|96197.7|96219|96194|96241.4|96203.5|96219|96181.7|38
1645713300000|2022-02-24 14:35:00|96232|96182|96232.9|96207.9|96245|96207.9|96224.1|96182|43
1645713310000|2022-02-24 14:35:10|96246|96196|96280.9|96255.9|96295.5|96255.9|96234.6|96196|44
1645713320000|2022-02-24 14:35:20|96281.8|96256.8|96274.7|96249.7|96294.2|96256.8|96270.2|96232.4|37
1645713330000|2022-02-24 14:35:30|96276.9|96251.9|96296|96271|96308.3|96271.1|96276.9|96237.9|42
1645713340000|2022-02-24 14:35:40|96307.7|96257.7|96286|96261|96311|96273|96286|96248.1|36
1645713350000|2022-02-24 14:35:50|96295.8|96245.8|96287.5|96237.5|96295.8|96251.8|96274|96233.8|37
1645713360000|2022-02-24 14:36:00|96287.7|96237.7|96277.4|96252.4|96293.8|96256.7|96269.8|96237.7|41
1645713370000|2022-02-24 14:36:10|96291.1|96241.1|96259.2|96234.2|96291.1|96253.8|96258.2|96229|41
1645713380000|2022-02-24 14:36:20|96256.7|96231.7|96266.9|96216.9|96272.4|96235.3|96244.1|96202.2|43
1645713390000|2022-02-24 14:36:30|96265.4|96215.4|96260.5|96210.5|96269.8|96225.7|96248.5|96208.3|39
1645713400000|2022-02-24 14:36:40|96261|96211|96253.8|96203.8|96261.4|96221.3|96245.6|96203.4|28
1645713410000|2022-02-24 14:36:50|96238.1|96213.1|96214.3|96189.3|96249.6|96214.4|96213.8|96173.8|43
1645713420000|2022-02-24 14:37:00|96213.4|96188.4|96223.6|96173.6|96233|96196.3|96213.4|96172.1|37
1645713430000|2022-02-24 14:37:10|96218.5|96168.5|96241.3|96191.3|96244|96205.8|96215.1|96168.5|41
1645713440000|2022-02-24 14:37:20|96240.7|96190.7|96215.9|96190.9|96240.7|96196.5|96215.8|96177.2|35
1645713450000|2022-02-24 14:37:30|96215.8|96190.8|96212.4|96162.4|96227.2|96190.8|96193.1|96156.7|37
1645713460000|2022-02-24 14:37:40|96211.8|96161.8|96215.7|96165.7|96215.7|96175.8|96195.6|96155.1|40
1645713470000|2022-02-24 14:37:50|96217.3|96167.3|96227.2|96177.2|96236.5|96199.5|96197.3|96160|43
1645713480000|2022-02-24 14:38:00|96228|96178|96200.8|96150.8|96228|96189.9|96187.2|96148.2|42
1645713490000|2022-02-24 14:38:10|96204|96154|96183.2|96158.2|96204|96164.9|96183.2|96148.3|41
1645713500000|2022-02-24 14:38:20|96195.7|96145.7|96185.4|96135.4|96201.4|96160.5|96180.5|96130.5|42
1645713510000|2022-02-24 14:38:30|96173.2|96148.2|96168.3|96118.3|96197|96160.6|96165.8|96115.8|44
1645713520000|2022-02-24 14:38:40|96170.6|96120.6|96140|96115|96170.6|96131.7|96140|96101.2|41
1645713530000|2022-02-24 14:38:50|96139.1|96114.1|96124.8|96074.8|96152.7|96114.1|96107.7|96068.3|42
1645713540000|2022-02-24 14:39:00|96121.1|96071.1|96102.3|96077.3|96127.9|96090.8|96097.3|96060.9|41
1645713550000|2022-02-24 14:39:10|96115|96065|96121.7|96071.7|96127.1|96087.6|96101.4|96062.5|40
1645713560000|2022-02-24 14:39:20|96122.9|96072.9|96139.8|96089.8|96141.6|96103.6|96112.4|96072.3|43
1645713570000|2022-02-24 14:39:30|96138.4|96088.4|96124.1|96074.1|96143.2|96104.5|96122.9|96074.1|40
1645713580000|2022-02-24 14:39:40|96136|96086|96114|96089|96136|96093.5|96112.3|96070.5|35
1645713590000|2022-02-24 14:39:50|96127.6|96077.6|96111.8|96061.8|96130.6|96090.6|96100.5|96057.8|41
1645713600000|2022-02-24 14:40:00|96102.5|96077.5|96121.1|96071.1|96129.4|96093.1|96099.1|96064.2|41
1645713610000|2022-02-24 14:40:10|96122.7|96072.7|96156.1|96106.1|96162.4|96113.9|96122.7|96072.7|43
1645713620000|2022-02-24 14:40:20|96166.4|96116.4|96182|96132|96182|96143.9|96143|96101.3|44
1645713630000|2022-02-24 14:40:30|96178.7|96128.7|96181.7|96131.7|96188.9|96146.2|96161.3|96111.3|43
1645713640000|2022-02-24 14:40:40|96168.7|96143.7|96218.1|96168.1|96233|96193.1|96168.4|96132.4|41
1645713650000|2022-02-24 14:40:50|96217.3|96167.3|96224.4|96174.4|96225.8|96180.7|96199|96158.5|43
1645713660000|2022-02-24 14:41:00|96211.7|96186.7|96182.9|96157.9|96231.9|96186.7|96182.9|96143.9|43
1645713670000|2022-02-24 14:41:10|96184|96159|96174.1|96149.1|96202.3|96164.8|96169.7|96128|44
1645713680000|2022-02-24 14:41:20|96173.4|96148.4|96204.4|96154.4|96207.4|96169.3|96173.2|96136.8|43
1645713690000|2022-02-24 14:41:30|96192.3|96167.3|96221.6|96171.6|96224.9|96186.7|96191.7|96156.3|44
1645713700000|2022-02-24 14:41:40|96222.1|96172.1|96216.4|96166.4|96228.7|96188.7|96203.8|96163.7|42
1645713710000|2022-02-24 14:41:50|96218.3|96168.3|96199.8|96149.8|96221|96181.2|96186.6|96147.2|42
1645713720000|2022-02-24 14:42:00|96202.7|96152.7|96177.5|96127.5|96203.6|96165.9|96163.5|96124.3|41
1645713730000|2022-02-24 14:42:10|96164.4|96139.4|96163.3|96113.3|96177.9|96140.5|96144.9|96105.5|42
1645713740000|2022-02-24 14:42:20|96161.6|96111.6|96164.5|96114.5|96172.6|96134.8|96148.4|96111.2|43
1645713750000|2022-02-24 14:42:30|96164.2|96114.2|96174.9|96124.9|96174.9|96138.5|96149.4|96110.2|42
1645713760000|2022-02-24 14:42:40|96174.6|96124.6|96176.9|96126.9|96177.7|96141.3|96161.9|96118|41
1645713770000|2022-02-24 14:42:50|96177.3|96127.3|96170.7|96120.7|96179.2|96135|96157.2|96115|42
1645713780000|2022-02-24 14:43:00|96170.5|96120.5|96178.7|96128.7|96180.6|96142.2|96166.9|96120.5|43
1645713790000|2022-02-24 14:43:10|96176.5|96126.5|96187|96137|96192.1|96151|96173.5|96125.7|38
1645713800000|2022-02-24 14:43:20|96186.5|96136.5|96196|96146|96200.6|96155.3|96180.2|96136.5|39
1645713810000|2022-02-24 14:43:30|96181.1|96156.1|96188.5|96163.5|96205.5|96166.7|96181.1|96141|41
1645713820000|2022-02-24 14:43:40|96189.2|96164.2|96202.6|96152.6|96203.3|96166|96183.7|96145.8|39
1645713830000|2022-02-24 14:43:50|96203.9|96153.9|96210.4|96160.4|96210.4|96169|96194|96147.1|42
1645713840000|2022-02-24 14:44:00|96209.1|96159.1|96217.6|96167.6|96218.7|96179.3|96203.7|96159.1|36
1645713850000|2022-02-24 14:44:10|96215.7|96165.7|96230.5|96180.5|96230.9|96180.9|96215.2|96165.2|42
1645713860000|2022-02-24 14:44:20|96226.5|96176.5|96234.9|96209.9|96246.9|96210|96226.5|96176.5|40
1645713870000|2022-02-24 14:44:30|96242.9|96192.9|96228.4|96203.4|96243.5|96205.3|96225.3|96178|40
1645713880000|2022-02-24 14:44:40|96227.1|96202.1|96230.6|96180.6|96242.4|96203.8|96215.7|96180.6|40
1645713890000|2022-02-24 14:44:50|96230.1|96180.1|96219.8|96169.8|96231.2|96191.7|96209.8|96169.8|40
1645713900000|2022-02-24 14:45:00|96220.7|96170.7|96214.9|96164.9|96220.8|96170.8|96210.8|96160.8|41
1645713910000|2022-02-24 14:45:10|96216.2|96166.2|96224.2|96174.2|96224.2|96174.2|96203.9|96153.9|39
1645713920000|2022-02-24 14:45:20|96226.6|96176.6|96233.4|96183.4|96235.8|96185.8|96224.5|96174.5|40
1645713930000|2022-02-24 14:45:30|96232.5|96182.5|96231.8|96181.8|96236.4|96186.4|96225.3|96175.3|33
1645713940000|2022-02-24 14:45:40|96231.7|96181.7|96230|96180|96233.8|96183.8|96226.1|96176.1|28
1645713950000|2022-02-24 14:45:50|96232.1|96182.1|96214.7|96189.7|96234.3|96194.1|96214.7|96175.1|37
1645713960000|2022-02-24 14:46:00|96215|96190|96204.5|96179.5|96225.6|96190.5|96203.5|96167|37
1645713970000|2022-02-24 14:46:10|96218.3|96168.3|96274.5|96224.5|96276.1|96238.8|96201.4|96164.2|40
1645713980000|2022-02-24 14:46:20|96273.9|96223.9|96272.3|96222.3|96275.5|96237.3|96259.7|96220.7|41
1645713990000|2022-02-24 14:46:30|96273.5|96223.5|96246.5|96221.5|96274.3|96235.4|96246.5|96209.6|41
1645714000000|2022-02-24 14:46:40|96255.6|96205.6|96245.7|96195.7|96258|96219.4|96238.7|96195.3|43
1645714010000|2022-02-24 14:46:50|96245.4|96195.4|96211.9|96186.9|96245.6|96204.9|96208.2|96168.6|42
1645714020000|2022-02-24 14:47:00|96211.6|96186.6|96236.7|96186.7|96236.8|96199.8|96201.4|96155.6|44
1645714030000|2022-02-24 14:47:10|96234.8|96184.8|96239.6|96189.6|96245.7|96207.5|96221.9|96184.7|43
1645714040000|2022-02-24 14:47:20|96238.2|96188.2|96224.8|96199.8|96248.4|96211.2|96222.8|96187.1|37
1645714050000|2022-02-24 14:47:30|96237.3|96187.3|96226.7|96201.7|96239.7|96201.7|96211.4|96171.9|42
1645714060000|2022-02-24 14:47:40|96239.9|96189.9|96254.5|96204.5|96257.9|96222.1|96226.5|96188.8|37
1645714070000|2022-02-24 14:47:50|96245.4|96220.4|96225.3|96175.3|96259.2|96220.4|96213.7|96175.3|41
1645714080000|2022-02-24 14:48:00|96209.7|96184.7|96213.7|96163.7|96224.6|96184.7|96197.3|96162.6|72
1645714090000|2022-02-24 14:48:10|96215.9|96165.9|96220.5|96170.5|96223.6|96186|96205.3|96163.8|64
1645714100000|2022-02-24 14:48:20|96220.8|96170.8|96210.4|96160.4|96220.8|96187.3|96198.3|96160.4|63
1645714110000|2022-02-24 14:48:30|96198.7|96173.7|96227.2|96177.2|96228.1|96188.8|96197.6|96160|68
1645714120000|2022-02-24 14:48:40|96229.9|96179.9|96207.8|96182.8|96233.3|96197.5|96204.9|96166.5|68
1645714130000|2022-02-24 14:48:50|96208|96183|96203.9|96178.9|96224.2|96186.5|96202.2|96165.3|61
1645714140000|2022-02-24 14:49:00|96203.7|96178.7|96183.7|96158.7|96213.9|96182.7|96173.5|96133.5|68
1645714150000|2022-02-24 14:49:10|96183.5|96158.5|96214|96164|96218.6|96178.2|96180.1|96143.9|66
1645714160000|2022-02-24 14:49:20|96214.1|96164.1|96218.5|96168.5|96219.2|96179.4|96198.7|96160.2|64
1645714170000|2022-02-24 14:49:30|96216.8|96166.8|96217.9|96167.9|96220.3|96182.7|96203.5|96163.7|62
1645714180000|2022-02-24 14:49:40|96217.2|96167.2|96215.5|96165.5|96219|96169|96214.3|96164.3|54
1645714190000|2022-02-24 14:49:50|96215.6|96165.6|96192.5|96142.5|96215.6|96165.6|96191.2|96141.2|68
1645714200000|2022-02-24 14:50:00|96192.8|96142.8|96155.4|96105.4|96192.8|96142.8|96149.3|96099.3|74
1645714210000|2022-02-24 14:50:10|96156.2|96106.2|96147.2|96097.2|96157.7|96107.7|96140.3|96090.3|62
1645714220000|2022-02-24 14:50:20|96147.5|96097.5|96117|96067|96153.6|96103.6|96117|96067|77
1645714230000|2022-02-24 14:50:30|96119.8|96069.8|96118.3|96068.3|96122.8|96072.8|96103.8|96053.8|72
1645714240000|2022-02-24 14:50:40|96118.9|96068.9|96109.2|96059.2|96119.8|96075|96093.5|96048.7|69
1645714250000|2022-02-24 14:50:50|96109|96059|96102.5|96052.5|96109|96070.2|96091|96044.6|57
1645714260000|2022-02-24 14:51:00|96108.6|96058.6|96114.6|96064.6|96120.4|96070.4|96103.5|96053.5|69
1645714270000|2022-02-24 14:51:10|96116.5|96066.5|96092.2|96042.2|96120.8|96083.2|96077.8|96040.6|69
1645714280000|2022-02-24 14:51:20|96092.6|96042.6|96073.7|96023.7|96097.8|96047.8|96060.2|96020.2|75
1645714290000|2022-02-24 14:51:30|96074.9|96024.9|96125.9|96100.9|96141.7|96100.9|96065.3|96024.9|73
1645714300000|2022-02-24 14:51:40|96137.4|96087.4|96122.6|96072.6|96137.7|96100|96118.4|96068.4|74
1645714310000|2022-02-24 14:51:50|96122|96072|96090.1|96040.1|96123.6|96073.6|96086.4|96036.4|76
1645714320000|2022-02-24 14:52:00|96087.9|96037.9|96090.1|96040.1|96120.8|96061.4|96078.9|96028.9|77
1645714330000|2022-02-24 14:52:10|96089.7|96039.7|96079.5|96029.5|96089.8|96039.8|96070.3|96020.3|69
1645714340000|2022-02-24 14:52:20|96078.1|96028.1|96081.6|96031.6|96081.6|96037.5|96058.6|96008.8|71
1645714350000|2022-02-24 14:52:30|96081.2|96031.2|96094.2|96044.2|96099.5|96049.5|96073.8|96023.8|63
1645714360000|2022-02-24 14:52:40|96089|96039|96120|96070|96124.6|96089.3|96089|96039|74
1645714370000|2022-02-24 14:52:50|96119.9|96069.9|96119.5|96069.5|96121.3|96084.2|96104.3|96060.7|66
1645714380000|2022-02-24 14:53:00|96119.4|96069.4|96115.7|96065.7|96121.1|96085.2|96100.6|96061.1|70
1645714390000|2022-02-24 14:53:10|96114.9|96064.9|96104.9|96054.9|96118.2|96068.2|96103.3|96053.3|57
1645714400000|2022-02-24 14:53:20|96105|96055|96102|96052|96105|96064.5|96074.9|96037.8|73
1645714410000|2022-02-24 14:53:30|96101.9|96051.9|96123|96073|96123.8|96085.8|96095|96051.9|69
1645714420000|2022-02-24 14:53:40|96123.6|96073.6|96137.6|96087.6|96138.3|96099.4|96110.9|96069.5|63
1645714430000|2022-02-24 14:53:50|96137.8|96087.8|96156.7|96106.7|96160.4|96123.4|96125.1|96087.8|69
1645714440000|2022-02-24 14:54:00|96158.1|96108.1|96163.2|96113.2|96163.6|96126.2|96144.3|96108|69
1645714450000|2022-02-24 14:54:10|96164.8|96114.8|96183.7|96133.7|96184|96144.5|96153.1|96114.8|67
1645714460000|2022-02-24 14:54:20|96183.3|96133.3|96185.3|96135.3|96186.9|96150.9|96162.9|96124.7|65
1645714470000|2022-02-24 14:54:30|96185.8|96135.8|96196.5|96171.5|96209.4|96171.5|96179.4|96134.3|72
1645714480000|2022-02-24 14:54:40|96197|96172|96216.1|96166.1|96219.1|96179.6|96193.8|96156|62
1645714490000|2022-02-24 14:54:50|96215.9|96165.9|96205.5|96180.5|96220.8|96183.3|96201.1|96165.9|69
1645714500000|2022-02-24 14:55:00|96206.2|96181.2|96251.1|96201.1|96258.9|96221.1|96198.1|96161.3|76
1645714510000|2022-02-24 14:55:10|96251.5|96201.5|96243.9|96193.9|96265.4|96223.6|96230.6|96193.9|75
1645714520000|2022-02-24 14:55:20|96243|96193|96223.4|96173.4|96245|96195|96209.1|96171.9|69
1645714530000|2022-02-24 14:55:30|96223.8|96173.8|96212.9|96162.9|96223.8|96185.6|96197|96159.5|66
1645714540000|2022-02-24 14:55:40|96212.8|96162.8|96241.1|96191.1|96241.9|96203.6|96204.2|96162.3|63
1645714550000|2022-02-24 14:55:50|96241|96191|96222.8|96197.8|96241.6|96204.7|96208.5|96171.9|68
1645714560000|2022-02-24 14:56:00|96223|96198|96225.1|96200.1|96243|96204.3|96216.3|96178.6|77
1645714570000|2022-02-24 14:56:10|96235.7|96185.7|96230.4|96205.4|96240.3|96205.9|96224.5|96182.9|64
1645714580000|2022-02-24 14:56:20|96233.4|96208.4|96242.1|96192.1|96245.4|96209.1|96224.4|96177.4|66
1645714590000|2022-02-24 14:56:30|96243.7|96193.7|96239.4|96189.4|96245.1|96206.9|96222.7|96184.5|67
1645714600000|2022-02-24 14:56:40|96227.8|96202.8|96221.3|96171.3|96238.5|96203.2|96219.8|96169.8|62
1645714610000|2022-02-24 14:56:50|96220|96170|96268.6|96218.6|96268.6|96218.6|96205.7|96155.7|74
1645714620000|2022-02-24 14:57:00|96269.8|96219.8|96279.4|96229.4|96295.1|96245.1|96269.8|96219.8|76
1645714630000|2022-02-24 14:57:10|96278.6|96228.6|96277.4|96227.4|96282.9|96232.9|96274|96224|57
1645714640000|2022-02-24 14:57:20|96277.2|96227.2|96282|96232|96289.1|96239.1|96277.2|96227.2|57
1645714650000|2022-02-24 14:57:30|96279.4|96229.4|96285.8|96235.8|96288.7|96238.7|96277.5|96227.5|65
1645714660000|2022-02-24 14:57:40|96285.4|96235.4|96288.7|96238.7|96290.4|96240.4|96278|96228|63
1645714670000|2022-02-24 14:57:50|96288.8|96238.8|96291.3|96241.3|96294.8|96244.8|96284.4|96234.4|66
1645714680000|2022-02-24 14:58:00|96291.4|96241.4|96344.8|96294.8|96344.8|96294.8|96279.5|96229.5|73
1645714690000|2022-02-24 14:58:10|96344.3|96294.3|96361.5|96311.5|96361.5|96311.5|96343.8|96293.8|65
1645714700000|2022-02-24 14:58:20|96359.7|96309.7|96348.5|96298.5|96360.3|96320.7|96335.4|96297.9|73
1645714710000|2022-02-24 14:58:30|96346.3|96296.3|96307.1|96257.1|96349.4|96299.4|96296.3|96256.1|73
1645714720000|2022-02-24 14:58:40|96305.5|96255.5|96286.1|96236.1|96306.7|96269.2|96269.9|96231|74
1645714730000|2022-02-24 14:58:50|96285.9|96235.9|96283|96258|96296.3|96258.4|96267.5|96227.2|73
1645714740000|2022-02-24 14:59:00|96286.5|96261.5|96308|96258|96315|96271.1|96286.5|96244.5|72
1645714750000|2022-02-24 14:59:10|96295.6|96270.6|96301.1|96251.1|96309.4|96270.6|96287.8|96248.5|70
1645714760000|2022-02-24 14:59:20|96289|96264|96287.9|96237.9|96305.6|96264|96276.6|96237.1|65
1645714770000|2022-02-24 14:59:30|96287.5|96237.5|96313.8|96288.8|96326.7|96288.8|96275.7|96236.8|71
1645714780000|2022-02-24 14:59:40|96324.9|96274.9|96337.4|96287.4|96338.9|96291.3|96295.7|96255.7|66
1645714790000|2022-02-24 14:59:50|96335|96285|96340|96290|96348.5|96298.5|96332.1|96282.1|78
1645714800000|2022-02-24 15:00:00|96344.3|96294.3|96316|96266|96347.6|96297.6|96307.4|96257.4|67
1645714810000|2022-02-24 15:00:10|96315.7|96265.7|96306.4|96256.4|96323.1|96285.8|96290.5|96253.6|66
1645714820000|2022-02-24 15:00:20|96306.6|96256.6|96314.6|96264.6|96321.2|96284.8|96289|96248.4|70
1645714830000|2022-02-24 15:00:30|96314.3|96264.3|96298.5|96248.5|96319.4|96274|96289.8|96245|73
1645714840000|2022-02-24 15:00:40|96297.9|96247.9|96290.5|96265.5|96313.1|96274.3|96285.6|96247.9|64
1645714850000|2022-02-24 15:00:50|96304.4|96254.4|96279.2|96254.2|96306.2|96265.7|96273.8|96237|70
1645714860000|2022-02-24 15:01:00|96279.5|96254.5|96289.4|96239.4|96305.8|96267.5|96279.5|96239.4|68
1645714870000|2022-02-24 15:01:10|96278.3|96253.3|96288.4|96238.4|96296.6|96253.3|96272.3|96236.5|65
1645714880000|2022-02-24 15:01:20|96289.2|96239.2|96323|96273|96323.3|96284.7|96275.9|96238.3|60
1645714890000|2022-02-24 15:01:30|96322|96272|96318.4|96293.4|96332.9|96293.4|96308.6|96269|55
1645714900000|2022-02-24 15:01:40|96317.6|96292.6|96311.6|96261.6|96341.5|96302.8|96303.2|96261.6|70
1645714910000|2022-02-24 15:01:50|96296.7|96271.7|96296.5|96246.5|96316.7|96279.1|96274.2|96235.9|74
1645714920000|2022-02-24 15:02:00|96281.3|96256.3|96243.7|96193.7|96295.2|96257.1|96229.3|96185.5|68
1645714930000|2022-02-24 15:02:10|96235.5|96185.5|96251.8|96226.8|96305.9|96255.9|96229|96185.5|74
1645714940000|2022-02-24 15:02:20|96262|96212|96245.5|96220.5|96267.2|96228.9|96244.2|96208.7|68
1645714950000|2022-02-24 15:02:30|96245.8|96220.8|96248.7|96223.7|96266.7|96229.3|96242.1|96204.3|65
1645714960000|2022-02-24 15:02:40|96247.5|96222.5|96257|96207|96264.3|96224.8|96229.2|96200|71
1645714970000|2022-02-24 15:02:50|96255.4|96205.4|96250.2|96225.2|96266.9|96230.7|96233.1|96205.4|69
1645714980000|2022-02-24 15:03:00|96250|96225|96230.1|96205.1|96254.9|96225|96219.4|96188.8|71
1645714990000|2022-02-24 15:03:10|96228.5|96203.5|96240.9|96190.9|96243.3|96204.4|96219.9|96177.3|66
1645715000000|2022-02-24 15:03:20|96229.4|96204.4|96269.5|96219.5|96271.8|96221.8|96227.7|96189.1|65
1645715010000|2022-02-24 15:03:30|96269.3|96219.3|96240.1|96190.1|96269.4|96225.8|96226.6|96189.3|66
1645715020000|2022-02-24 15:03:40|96240|96190|96231.5|96181.5|96242.8|96202.6|96210.7|96173.5|58
1645715030000|2022-02-24 15:03:50|96231.2|96181.2|96258.1|96233.1|96274.9|96233.1|96230.2|96180.2|63
1645715040000|2022-02-24 15:04:00|96270|96220|96280.3|96230.3|96287.2|96237.8|96262.8|96220|61
1645715050000|2022-02-24 15:04:10|96279.7|96229.7|96227.6|96177.6|96280.9|96238.2|96214.8|96172.1|62
1645715060000|2022-02-24 15:04:20|96228.5|96178.5|96221.5|96171.5|96231.2|96189.9|96209.7|96171.5|69
1645715070000|2022-02-24 15:04:30|96223.1|96173.1|96229.5|96179.5|96231.5|96191.6|96210.7|96168.9|66
1645715080000|2022-02-24 15:04:40|96228.4|96178.4|96229.7|96179.7|96234.6|96197.4|96217.4|96176.4|59
1645715090000|2022-02-24 15:04:50|96230.7|96180.7|96222|96197|96232|96197.4|96213.6|96174.8|64
1645715100000|2022-02-24 15:05:00|96221.9|96196.9|96229.3|96179.3|96239.3|96196.9|96215.9|96178.4|58
1645715110000|2022-02-24 15:05:10|96228.7|96178.7|96232.6|96182.6|96236.6|96199|96219|96178.7|52
1645715120000|2022-02-24 15:05:20|96232.3|96182.3|96213.9|96188.9|96232.3|96191.4|96213|96174.7|55
1645715130000|2022-02-24 15:05:30|96213.8|96188.8|96220.1|96195.1|96244.5|96205.9|96213.5|96172.8|62
1645715140000|2022-02-24 15:05:40|96219.2|96194.2|96214.9|96189.9|96234.9|96195.4|96213.9|96175.4|52
1645715150000|2022-02-24 15:05:50|96215.3|96190.3|96242|96192|96244.5|96205|96215.3|96178.8|58
1645715160000|2022-02-24 15:06:00|96241.6|96191.6|96253.1|96203.1|96268.7|96228.8|96231.6|96187.9|73
1645715170000|2022-02-24 15:06:10|96239.1|96214.1|96232.1|96182.1|96259.9|96222.2|96214.8|96175.6|78
1645715180000|2022-02-24 15:06:20|96234.4|96184.4|96226.4|96201.4|96237.4|96202.4|96219.7|96182.5|70
1645715190000|2022-02-24 15:06:30|96226.5|96201.5|96234.7|96184.7|96242.4|96203|96220.3|96178.8|70
1645715200000|2022-02-24 15:06:40|96233.7|96183.7|96233.1|96183.1|96236.1|96195.6|96215.5|96173.1|77
1645715210000|2022-02-24 15:06:50|96232.5|96182.5|96238.2|96188.2|96242.5|96205.4|96219.6|96180.1|76
1645715220000|2022-02-24 15:07:00|96237.2|96187.2|96233.8|96183.8|96239.9|96195.4|96217|96179.6|69
1645715230000|2022-02-24 15:07:10|96233.7|96183.7|96198.4|96173.4|96237.7|96200.4|96195|96154|58
1645715240000|2022-02-24 15:07:20|96198.6|96173.6|96214.5|96189.5|96228|96189.5|96194.4|96160.2|73
1645715250000|2022-02-24 15:07:30|96213.9|96188.9|96212|96162|96240.6|96201.5|96207.2|96161.8|70
1645715260000|2022-02-24 15:07:40|96199.7|96174.7|96222.1|96172.1|96222.4|96182.7|96194|96153.9|64
1645715270000|2022-02-24 15:07:50|96222|96172|96219.8|96169.8|96226.9|96186.7|96204.9|96164.3|71
1645715280000|2022-02-24 15:08:00|96221.4|96171.4|96222.6|96172.6|96252.2|96209.3|96214.9|96168.3|68
1645715290000|2022-02-24 15:08:10|96221.3|96171.3|96236.4|96211.4|96247.8|96211.4|96210.6|96167.8|76
1645715300000|2022-02-24 15:08:20|96245.9|96195.9|96211|96161|96248.1|96202.7|96209.7|96159.7|70
1645715310000|2022-02-24 15:08:30|96210.2|96160.2|96205.8|96155.8|96213.9|96163.9|96201.5|96151.5|64
1645715320000|2022-02-24 15:08:40|96205.7|96155.7|96206.1|96156.1|96209.5|96170.5|96183.9|96147.9|75
1645715330000|2022-02-24 15:08:50|96205.6|96155.6|96219|96169|96219|96175.5|96195|96153.6|67
1645715340000|2022-02-24 15:09:00|96219.2|96169.2|96256.3|96206.3|96259.2|96209.2|96218.3|96168.3|77
1645715350000|2022-02-24 15:09:10|96256.2|96206.2|96233.3|96183.3|96256.7|96206.7|96230.5|96180.5|67
1645715360000|2022-02-24 15:09:20|96233.7|96183.7|96217.2|96167.2|96238.4|96193.9|96203.1|96161.2|75
1645715370000|2022-02-24 15:09:30|96218|96168|96220.9|96170.9|96227.7|96177.7|96214|96164|58
1645715380000|2022-02-24 15:09:40|96221.4|96171.4|96223.5|96173.5|96227.8|96177.8|96217.1|96167.1|71
1645715390000|2022-02-24 15:09:50|96223|96173|96215.9|96165.9|96223.2|96173.2|96214.7|96164.7|53
1645715400000|2022-02-24 15:10:00|96214.9|96164.9|96248.3|96198.3|96249.3|96199.3|96214.9|96164.9|71
1645715410000|2022-02-24 15:10:10|96249.7|96199.7|96220.5|96195.5|96263.9|96224.8|96219.1|96177|76
1645715420000|2022-02-24 15:10:20|96220.2|96195.2|96231.1|96206.1|96241.7|96206.1|96218.6|96183.7|63
1645715430000|2022-02-24 15:10:30|96237.2|96187.2|96241.6|96191.6|96244.2|96206.4|96228.7|96183.3|56
1645715440000|2022-02-24 15:10:40|96240.3|96190.3|96220.3|96195.3|96240.9|96203.1|96220.3|96182.1|54
1645715450000|2022-02-24 15:10:50|96220.2|96195.2|96223.8|96198.8|96237.5|96198.8|96212|96174.1|62
1645715460000|2022-02-24 15:11:00|96234.5|96184.5|96232.9|96182.9|96239.8|96202|96215.7|96176|63
1645715470000|2022-02-24 15:11:10|96233.5|96183.5|96241.1|96191.1|96241.1|96203.9|96218|96183.2|64
1645715480000|2022-02-24 15:11:20|96241|96191|96219.4|96194.4|96249.3|96210.5|96215.4|96174.5|61
1645715490000|2022-02-24 15:11:30|96219.1|96194.1|96241.4|96191.4|96244.6|96206.6|96215.8|96177.6|61
1645715500000|2022-02-24 15:11:40|96241.8|96191.8|96241.7|96191.7|96244.9|96205.8|96229.5|96191.3|44
1645715510000|2022-02-24 15:11:50|96228.9|96203.9|96243.6|96193.6|96246|96204.3|96227.6|96188.6|53
1645715520000|2022-02-24 15:12:00|96243.4|96193.4|96238|96188|96244.7|96194.7|96234|96184|54
1645715530000|2022-02-24 15:12:10|96237.4|96187.4|96250.6|96200.6|96250.6|96211.7|96226.9|96183.3|70
1645715540000|2022-02-24 15:12:20|96250.1|96200.1|96251|96201|96252.8|96214.6|96237.4|96198.9|50
1645715550000|2022-02-24 15:12:30|96250.6|96200.6|96252.4|96202.4|96254.4|96217|96238.7|96200.5|52
1645715560000|2022-02-24 15:12:40|96252.2|96202.2|96248|96223|96260.9|96223.7|96242.5|96200.7|54
1645715570000|2022-02-24 15:12:50|96247.6|96222.6|96242|96217|96262.1|96223.7|96234.7|96195.9|66
1645715580000|2022-02-24 15:13:00|96242.3|96217.3|96233|96208|96258.4|96220.3|96233|96193.1|64
1645715590000|2022-02-24 15:13:10|96245.8|96195.8|96248.7|96198.7|96249.9|96211.2|96234.5|96193.9|62
1645715600000|2022-02-24 15:13:20|96248.4|96198.4|96241.4|96191.4|96250.3|96211.4|96232.9|96191.3|69
1645715610000|2022-02-24 15:13:30|96241.6|96191.6|96245.2|96195.2|96257.1|96218.6|96228.4|96189.5|70
1645715620000|2022-02-24 15:13:40|96242.7|96192.7|96238.6|96188.6|96242.7|96202|96226.9|96187.6|50
1645715630000|2022-02-24 15:13:50|96238.5|96188.5|96218.2|96168.2|96238.5|96200.5|96206.7|96167.4|69
1645715640000|2022-02-24 15:14:00|96218.1|96168.1|96205|96180|96222.3|96181.3|96203.2|96165.1|59
1645715650000|2022-02-24 15:14:10|96218|96168|96226.7|96176.7|96226.7|96189.2|96207|96167.3|58
1645715660000|2022-02-24 15:14:20|96227.5|96177.5|96226.1|96176.1|96230.4|96180.4|96222.1|96172.1|61
1645715670000|2022-02-24 15:14:30|96226|96176|96231.5|96181.5|96231.5|96181.5|96224.3|96174.3|65
1645715680000|2022-02-24 15:14:40|96231.7|96181.7|96220.6|96170.6|96231.7|96189.3|96207.1|96166.5|69
1645715690000|2022-02-24 15:14:50|96219.2|96169.2|96227|96177|96227|96181.8|96202.7|96161.9|60
1645715700000|2022-02-24 15:15:00|96226.6|96176.6|96244|96194|96250.6|96209.8|96221.4|96176.6|68
1645715710000|2022-02-24 15:15:10|96231.7|96206.7|96239.8|96214.8|96254|96216.3|96231.7|96182.4|60
1645715720000|2022-02-24 15:15:20|96241.7|96216.7|96239|96214|96255.7|96218.9|96236.3|96200.7|57
1645715730000|2022-02-24 15:15:30|96251.1|96201.1|96202|96152|96251.1|96209.3|96189.5|96141.2|74
1645715740000|2022-02-24 15:15:40|96201.5|96151.5|96192.4|96142.4|96202.3|96165.4|96180.1|96141.2|61
1645715750000|2022-02-24 15:15:50|96192.3|96142.3|96207.5|96157.5|96209.9|96172.1|96181.2|96141.3|68
1645715760000|2022-02-24 15:16:00|96207.9|96157.9|96211.2|96161.2|96217.8|96179.4|96204.1|96154.1|65
1645715770000|2022-02-24 15:16:10|96211.7|96161.7|96238.2|96188.2|96238.2|96192.1|96200.3|96160.3|62
1645715780000|2022-02-24 15:16:20|96239.5|96189.5|96213.4|96163.4|96239.5|96202.6|96212.9|96162.9|72
1645715790000|2022-02-24 15:16:30|96200.7|96175.7|96226.7|96176.7|96246.6|96200.9|96200.7|96160.2|70
1645715800000|2022-02-24 15:16:40|96225.6|96175.6|96221.2|96171.2|96227|96177|96219.7|96169.7|66
1645715810000|2022-02-24 15:16:50|96221.7|96171.7|96216.5|96166.5|96249.4|96199.4|96213.7|96166.5|69
1645715820000|2022-02-24 15:17:00|96216.2|96166.2|96212.4|96162.4|96219.5|96169.5|96211.9|96161.9|62
1645715830000|2022-02-24 15:17:10|96212.9|96162.9|96216.9|96166.9|96223.8|96173.8|96212.6|96162.6|70
1645715840000|2022-02-24 15:17:20|96216.3|96166.3|96214|96164|96220|96170|96209.7|96159.7|51
1645715850000|2022-02-24 15:17:30|96213.9|96163.9|96256.6|96206.6|96260.7|96210.7|96210.7|96160.7|65
1645715860000|2022-02-24 15:17:40|96265.1|96215.1|96244.5|96194.5|96271.8|96228.7|96234.7|96184.7|65
1645715870000|2022-02-24 15:17:50|96243.6|96193.6|96229.7|96204.7|96245.1|96204.7|96206.4|96168.9|62
1645715880000|2022-02-24 15:18:00|96228.3|96203.3|96203.4|96178.4|96237.5|96203.3|96203.4|96167.1|72
1645715890000|2022-02-24 15:18:10|96205.1|96180.1|96221.1|96171.1|96223.6|96183.6|96202.1|96165.6|61
1645715900000|2022-02-24 15:18:20|96225.3|96175.3|96212|96187|96230.8|96188.6|96212|96172.6|52
1645715910000|2022-02-24 15:18:30|96224.2|96174.2|96225.2|96175.2|96230.2|96190.7|96211.1|96174.2|48
1645715920000|2022-02-24 15:18:40|96224|96174|96221.6|96171.6|96224|96174|96218.8|96168.8|56
1645715930000|2022-02-24 15:18:50|96222.1|96172.1|96200|96175|96222.8|96180.2|96200|96163.4|75
1645715940000|2022-02-24 15:19:00|96202.7|96177.7|96212.2|96162.2|96248|96198|96198|96161.7|76
1645715950000|2022-02-24 15:19:10|96211.6|96161.6|96197.1|96147.1|96218.4|96177.3|96167.9|96117.9|73
1645715960000|2022-02-24 15:19:20|96197.2|96147.2|96178.9|96153.9|96207.7|96166|96176.2|96133.6|76
1645715970000|2022-02-24 15:19:30|96194.3|96144.3|96180.9|96130.9|96200.5|96157.5|96178.9|96128.9|78
1645715980000|2022-02-24 15:19:40|96181.8|96131.8|96188.4|96138.4|96188.9|96138.9|96171.1|96121.1|74
1645715990000|2022-02-24 15:19:50|96190.5|96140.5|96204.5|96154.5|96212|96162|96179.7|96129.7|73
1645716000000|2022-02-24 15:20:00|96202.5|96152.5|96212.1|96162.1|96213.4|96163.4|96201|96151|68
1645716010000|2022-02-24 15:20:10|96211.7|96161.7|96204.9|96154.9|96213.5|96163.5|96201.6|96151.6|59
1645716020000|2022-02-24 15:20:20|96205.4|96155.4|96203.1|96153.1|96207.2|96157.2|96199.4|96149.4|55
1645716030000|2022-02-24 15:20:30|96202.2|96152.2|96214.1|96164.1|96216.6|96166.6|96200|96150|72
1645716040000|2022-02-24 15:20:40|96213.3|96163.3|96215.2|96165.2|96221|96170|96208.5|96158.5|63
1645716050000|2022-02-24 15:20:50|96216.7|96166.7|96219.9|96169.9|96222|96172|96214.7|96164.7|55
1645716060000|2022-02-24 15:21:00|96217.2|96167.2|96196.4|96146.4|96229.9|96179.9|96189.9|96139.9|65
1645716070000|2022-02-24 15:21:10|96204.3|96154.3|96201.8|96151.8|96209.6|96159.6|96201.8|96151.8|56
1645716080000|2022-02-24 15:21:20|96202.8|96152.8|96203.2|96153.2|96206.7|96156.7|96201|96151|52
1645716090000|2022-02-24 15:21:30|96203|96153|96159.1|96109.1|96203.1|96153.1|96158.3|96108.3|72
1645716100000|2022-02-24 15:21:40|96160|96110|96153.3|96103.3|96160.6|96110.6|96147.6|96097.6|56
1645716110000|2022-02-24 15:21:50|96153.1|96103.1|96148.1|96098.1|96153.4|96103.4|96148.1|96098.1|56
1645716120000|2022-02-24 15:22:00|96150.2|96100.2|96171.4|96121.4|96178.1|96128.1|96145.1|96098.3|68
1645716130000|2022-02-24 15:22:10|96177.2|96127.2|96215.9|96165.9|96215.9|96170.3|96175.3|96125.3|68
1645716140000|2022-02-24 15:22:20|96205.5|96155.5|96217.8|96167.8|96230.3|96181.5|96196|96152.5|57
1645716150000|2022-02-24 15:22:30|96217.7|96167.7|96225.6|96175.6|96228.9|96178.9|96202.3|96160.9|61
1645716160000|2022-02-24 15:22:40|96226|96176|96206.8|96156.8|96229|96179|96206.6|96156.6|62
1645716170000|2022-02-24 15:22:50|96206.4|96156.4|96221.9|96171.9|96226.5|96181.5|96196.9|96154.3|58
1645716180000|2022-02-24 15:23:00|96222.1|96172.1|96219.9|96169.9|96222.6|96172.6|96217.9|96167.9|56
1645716190000|2022-02-24 15:23:10|96220.7|96170.7|96192.2|96142.2|96220.7|96170.7|96179.3|96136.1|64
1645716200000|2022-02-24 15:23:20|96201|96151|96222|96172|96227|96177|96181.4|96141.5|49
1645716210000|2022-02-24 15:23:30|96221.9|96171.9|96222.1|96172.1|96230.5|96187.4|96205.4|96163.4|52
1645716220000|2022-02-24 15:23:40|96222.8|96172.8|96204.1|96154.1|96222.8|96172.8|96201.4|96151.4|52
1645716230000|2022-02-24 15:23:50|96202.6|96152.6|96197.4|96147.4|96214|96164|96195.6|96145.6|59
1645716240000|2022-02-24 15:24:00|96196|96146|96224|96174|96229.7|96183.3|96183.9|96146|70
1645716250000|2022-02-24 15:24:10|96222.4|96172.4|96228.3|96203.3|96239.6|96205|96210.3|96172.4|64
1645716260000|2022-02-24 15:24:20|96231.3|96206.3|96231|96206|96259.5|96209.5|96228.1|96189.5|59
1645716270000|2022-02-24 15:24:30|96229|96204|96253.4|96203.4|96259.6|96216.3|96228.8|96190.5|60
1645716280000|2022-02-24 15:24:40|96252.7|96202.7|96255.8|96205.8|96263.5|96224.4|96239.9|96201.4|63
1645716290000|2022-02-24 15:24:50|96255.7|96205.7|96225|96175|96257.4|96217.9|96220.4|96170.4|66
1645716300000|2022-02-24 15:25:00|96224.8|96174.8|96217|96167|96233|96190.9|96203.6|96162.6|70
1645716310000|2022-02-24 15:25:10|96217.2|96167.2|96198.4|96148.4|96217.2|96173.9|96182.9|96144.3|64
1645716320000|2022-02-24 15:25:20|96201.7|96151.7|96214.6|96164.6|96225.2|96182.1|96188.4|96151.7|67
1645716330000|2022-02-24 15:25:30|96217.5|96167.5|96241.5|96191.5|96242.5|96204.8|96199.1|96163|63
1645716340000|2022-02-24 15:25:40|96240.4|96190.4|96246.2|96221.2|96267.7|96221.2|96227.8|96189.6|63
1645716350000|2022-02-24 15:25:50|96255.8|96205.8|96282.4|96232.4|96284.9|96234.9|96236|96197.5|54
1645716360000|2022-02-24 15:26:00|96272|96247|96280|96230|96297.4|96251.5|96269.6|96227.8|74
1645716370000|2022-02-24 15:26:10|96282.5|96232.5|96281|96231|96284.7|96246.5|96267.7|96227.4|57
1645716380000|2022-02-24 15:26:20|96281.7|96231.7|96293.7|96243.7|96293.7|96256.5|96268.3|96230.2|49
1645716390000|2022-02-24 15:26:30|96293.9|96243.9|96291.7|96241.7|96298.6|96256|96275.4|96230.5|50
1645716400000|2022-02-24 15:26:40|96291.4|96241.4|96341.3|96316.3|96354.9|96316.3|96288.8|96238.8|69
1645716410000|2022-02-24 15:26:50|96341.8|96316.8|96355.8|96305.8|96357.3|96318.1|96341.8|96297.9|63
1645716420000|2022-02-24 15:27:00|96356|96306|96350.9|96300.9|96358.1|96314.9|96337.7|96296.5|48
1645716430000|2022-02-24 15:27:10|96339.5|96314.5|96340.5|96290.5|96357.6|96320|96335.6|96289.6|52
1645716440000|2022-02-24 15:27:20|96327.4|96302.4|96341|96291|96344.6|96306.6|96327.4|96287.5|55
1645716450000|2022-02-24 15:27:30|96342.2|96292.2|96317.9|96292.9|96347.3|96301.4|96317.9|96279.8|75
1645716460000|2022-02-24 15:27:40|96330.5|96280.5|96333.5|96283.5|96333.8|96290.3|96315.3|96276.3|66
1645716470000|2022-02-24 15:27:50|96326.2|96276.2|96286.6|96236.6|96334|96292.7|96286.6|96236.6|69
1645716480000|2022-02-24 15:28:00|96286.1|96236.1|96263.7|96238.7|96289|96241|96261.7|96221.5|61
1645716490000|2022-02-24 15:28:10|96262.4|96237.4|96276.2|96226.2|96276.8|96239.7|96259.1|96217.3|64
1645716500000|2022-02-24 15:28:20|96277.7|96227.7|96262|96237|96278.4|96239.7|96261.3|96216.5|54
1645716510000|2022-02-24 15:28:30|96263.1|96238.1|96274.6|96224.6|96275.3|96239.8|96261.4|96210.6|50
1645716520000|2022-02-24 15:28:40|96275.2|96225.2|96252.1|96227.1|96280.7|96231.9|96245|96207.6|62
1645716530000|2022-02-24 15:28:50|96265.7|96215.7|96219.8|96169.8|96265.7|96215.7|96219.8|96169.8|68
1645716540000|2022-02-24 15:29:00|96220.5|96170.5|96219.6|96169.6|96221.9|96171.9|96215.9|96165.9|66
1645716550000|2022-02-24 15:29:10|96220.2|96170.2|96231.2|96181.2|96238.7|96201.7|96217|96167|61
1645716560000|2022-02-24 15:29:20|96230.8|96180.8|96208.4|96183.4|96230.8|96193.8|96206.1|96166|53
1645716570000|2022-02-24 15:29:30|96208|96183|96216.2|96166.2|96220.1|96183|96188.7|96145.8|70
1645716580000|2022-02-24 15:29:40|96215.5|96165.5|96211.4|96161.4|96219.2|96178.3|96198.5|96161.1|54
1645716590000|2022-02-24 15:29:50|96197.9|96172.9|96206.5|96156.5|96211.5|96174.4|96197.2|96152.4|53
1645716600000|2022-02-24 15:30:00|96204.8|96154.8|96216.1|96166.1|96223.2|96173.2|96204.8|96154.8|54
1645716610000|2022-02-24 15:30:10|96214.5|96164.5|96263.4|96213.4|96265.3|96215.3|96212.6|96162.6|64
1645716620000|2022-02-24 15:30:20|96261.3|96211.3|96230.1|96205.1|96267.4|96219.8|96230.1|96194.8|61
1645716630000|2022-02-24 15:30:30|96227.6|96202.6|96214.9|96164.9|96247.4|96202.9|96200.8|96164.9|68
1645716640000|2022-02-24 15:30:40|96217|96167|96225.2|96175.2|96229|96191.2|96198.9|96162.7|65
1645716650000|2022-02-24 15:30:50|96224.6|96174.6|96236.9|96186.9|96238.5|96198|96209.4|96173.3|68
1645716660000|2022-02-24 15:31:00|96239.7|96189.7|96241.2|96191.2|96244.9|96206.4|96225.3|96187.6|63
1645716670000|2022-02-24 15:31:10|96242.3|96192.3|96233.3|96183.3|96243.7|96201|96223.1|96182.3|63
1645716680000|2022-02-24 15:31:20|96233.2|96183.2|96221.7|96171.7|96240.5|96190.5|96218.9|96168.9|63
1645716690000|2022-02-24 15:31:30|96220.4|96170.4|96216.5|96166.5|96226.5|96176.5|96215.8|96165.8|50
1645716700000|2022-02-24 15:31:40|96218.5|96168.5|96220.3|96170.3|96222.8|96172.8|96216.3|96166.3|74
1645716710000|2022-02-24 15:31:50|96220.4|96170.4|96217.6|96167.6|96224.6|96174.6|96211.4|96161.4|73
1645716720000|2022-02-24 15:32:00|96217.4|96167.4|96202.6|96152.6|96221.3|96181|96194.1|96152.2|77
1645716730000|2022-02-24 15:32:10|96201.1|96151.1|96191.3|96166.3|96208.1|96168.5|96190|96148.1|60
1645716740000|2022-02-24 15:32:20|96203.7|96153.7|96201.2|96176.2|96218.5|96179.4|96195.8|96152.4|70
1645716750000|2022-02-24 15:32:30|96213.7|96163.7|96221.1|96171.1|96225.5|96182.3|96201.3|96161.1|70
1645716760000|2022-02-24 15:32:40|96220|96170|96212.4|96162.4|96221.9|96179.9|96197.4|96159.8|63
1645716770000|2022-02-24 15:32:50|96212.3|96162.3|96217.3|96167.3|96217.3|96178.6|96194.9|96160.4|70
1645716780000|2022-02-24 15:33:00|96218.4|96168.4|96214.2|96164.2|96219.7|96181|96204.5|96161.9|67
1645716790000|2022-02-24 15:33:10|96213.9|96163.9|96216.8|96166.8|96218.2|96168.2|96209.2|96159.2|64
1645716800000|2022-02-24 15:33:20|96217.5|96167.5|96219.6|96169.6|96220.6|96170.6|96217|96167|53
1645716810000|2022-02-24 15:33:30|96219.8|96169.8|96218.3|96168.3|96220.3|96181.4|96203.9|96166.3|51
1645716820000|2022-02-24 15:33:40|96219.4|96169.4|96203.6|96178.6|96219.4|96181.7|96197.1|96159.6|53
1645716830000|2022-02-24 15:33:50|96203|96178|96188.7|96138.7|96216.2|96179.5|96178.3|96137.8|71
1645716840000|2022-02-24 15:34:00|96189.4|96139.4|96175.6|96125.6|96191.6|96142.7|96156.3|96116.3|69
1645716850000|2022-02-24 15:34:10|96176.2|96126.2|96172.8|96122.8|96179.7|96138.6|96159.2|96120.1|64
1645716860000|2022-02-24 15:34:20|96173.3|96123.3|96163.3|96113.3|96173.3|96123.8|96144.8|96106.6|67
1645716870000|2022-02-24 15:34:30|96163|96113|96171.7|96121.7|96174.9|96125.9|96150.9|96113|58
1645716880000|2022-02-24 15:34:40|96171.8|96121.8|96176|96126|96176.1|96135.9|96150.3|96114.2|62
1645716890000|2022-02-24 15:34:50|96175.9|96125.9|96167.7|96142.7|96181.8|96142.7|96163.2|96123.6|44
1645716900000|2022-02-24 15:35:00|96167.9|96142.9|96186.5|96136.5|96186.5|96146.5|96167.9|96131|60
1645716910000|2022-02-24 15:35:10|96186.7|96136.7|96205.4|96155.4|96210|96169.8|96173.5|96133.5|55
1645716920000|2022-02-24 15:35:20|96192.7|96167.7|96196.4|96171.4|96214.1|96172.4|96192.7|96158.2|62
1645716930000|2022-02-24 15:35:30|96196.7|96171.7|96214.6|96164.6|96216.4|96175.3|96196.7|96158.8|46
1645716940000|2022-02-24 15:35:40|96211.9|96161.9|96217.1|96192.1|96244.6|96196.4|96197.9|96161.9|65
1645716950000|2022-02-24 15:35:50|96217.5|96192.5|96230.8|96205.8|96245.4|96207.5|96216.4|96182.8|53
1645716960000|2022-02-24 15:36:00|96230|96205|96265.3|96240.3|96290.2|96240.3|96219.4|96182|70
1645716970000|2022-02-24 15:36:10|96275.7|96225.7|96264.3|96214.3|96277.8|96242.5|96251.4|96204.6|52
1645716980000|2022-02-24 15:36:20|96263.9|96213.9|96240.7|96190.7|96266.2|96216.2|96224.8|96190.7|73
1645716990000|2022-02-24 15:36:30|96241.5|96191.5|96230.6|96180.6|96244.2|96194.2|96230.6|96180.6|50
1645717000000|2022-02-24 15:36:40|96229.6|96179.6|96221.2|96171.2|96236.2|96194.5|96208.6|96168.2|66
1645717010000|2022-02-24 15:36:50|96208.3|96183.3|96213.5|96163.5|96222.4|96185.4|96200.1|96163|63
1645717020000|2022-02-24 15:37:00|96213.6|96163.6|96201.6|96176.6|96217.7|96179.5|96200.2|96162.2|54
1645717030000|2022-02-24 15:37:10|96203.2|96178.2|96213.3|96163.3|96215.7|96178.2|96194.7|96158.7|50
1645717040000|2022-02-24 15:37:20|96214|96164|96206.4|96156.4|96214.3|96171.7|96190.7|96155.1|58
1645717050000|2022-02-24 15:37:30|96193.9|96168.9|96197.7|96172.7|96213.4|96173.5|96192.9|96154.3|53
1645717060000|2022-02-24 15:37:40|96193.3|96168.3|96218.3|96168.3|96218.3|96181.9|96193.3|96161.7|71
1645717070000|2022-02-24 15:37:50|96217.9|96167.9|96228.8|96178.8|96233.8|96192.4|96206.6|96165.5|58
1645717080000|2022-02-24 15:38:00|96228.5|96178.5|96227.2|96177.2|96233.2|96196.7|96213.9|96176.8|64
1645717090000|2022-02-24 15:38:10|96226.3|96176.3|96206.5|96181.5|96227.8|96186.4|96206.5|96169.9|56
1645717100000|2022-02-24 15:38:20|96207|96182|96220.2|96195.2|96234.8|96199.1|96207|96167.5|61
1645717110000|2022-02-24 15:38:30|96219.9|96194.9|96229|96179|96236.8|96197|96213|96172.5|74
1645717120000|2022-02-24 15:38:40|96217.1|96192.1|96230.3|96180.3|96233.3|96193.9|96216.1|96177|58
1645717130000|2022-02-24 15:38:50|96231.3|96181.3|96214|96189|96231.3|96193.9|96211.5|96172.1|60
1645717140000|2022-02-24 15:39:00|96216.5|96191.5|96225.5|96175.5|96234.5|96195.8|96215.4|96175.5|57
1645717150000|2022-02-24 15:39:10|96216.8|96191.8|96229.1|96179.1|96233.6|96197.5|96214.2|96175.7|66
1645717160000|2022-02-24 15:39:20|96225.5|96175.5|96217.1|96192.1|96235|96198.4|96214|96174.9|53
1645717170000|2022-02-24 15:39:30|96216.6|96191.6|96227.7|96177.7|96234.2|96191.6|96214.2|96176.5|58
1645717180000|2022-02-24 15:39:40|96227.6|96177.6|96228.3|96178.3|96229.3|96192|96215|96175.5|56
1645717190000|2022-02-24 15:39:50|96216.7|96191.7|96215.7|96190.7|96232.8|96194.8|96214.6|96177.9|53
1645717200000|2022-02-24 15:40:00|96215.9|96190.9|96215.2|96190.2|96226|96191.7|96211.9|96175.5|52
1645717210000|2022-02-24 15:40:10|96215.7|96190.7|96228.6|96178.6|96233.8|96196.4|96214.5|96174.3|63
1645717220000|2022-02-24 15:40:20|96229.6|96179.6|96233.9|96183.9|96235|96197.7|96212.9|96176.9|66
1645717230000|2022-02-24 15:40:30|96233.4|96183.4|96231.2|96206.2|96244|96206.2|96215.6|96177.8|63
1645717240000|2022-02-24 15:40:40|96243.4|96193.4|96238.1|96188.1|96244.1|96206.2|96214.7|96176.4|74
1645717250000|2022-02-24 15:40:50|96238.2|96188.2|96236.4|96186.4|96239|96197.1|96222.1|96177.8|65
1645717260000|2022-02-24 15:41:00|96236.5|96186.5|96223.3|96198.3|96239|96201.7|96222.8|96185.1|62
1645717270000|2022-02-24 15:41:10|96223.9|96198.9|96232.1|96182.1|96235|96198.9|96219.1|96176.8|56
1645717280000|2022-02-24 15:41:20|96232.2|96182.2|96226.5|96176.5|96235.5|96193.1|96214.3|96170.4|50
1645717290000|2022-02-24 15:41:30|96227|96177|96218.3|96168.3|96228|96190.2|96208.1|96168.3|58
1645717300000|2022-02-24 15:41:40|96221.5|96171.5|96213.3|96188.3|96229.5|96190.7|96206.8|96167.6|62
1645717310000|2022-02-24 15:41:50|96212.2|96187.2|96234.3|96184.3|96235.4|96189.9|96212.2|96173.2|70
1645717320000|2022-02-24 15:42:00|96236.1|96186.1|96223.1|96173.1|96237.1|96187.1|96222.8|96172.8|71
1645717330000|2022-02-24 15:42:10|96222.3|96172.3|96215|96165|96224.2|96186.4|96194|96153.8|75
1645717340000|2022-02-24 15:42:20|96220|96170|96232.5|96182.5|96234|96196.2|96210.4|96167.5|67
1645717350000|2022-02-24 15:42:30|96231.6|96181.6|96233.1|96183.1|96235.3|96196.3|96216.2|96176.8|49
1645717360000|2022-02-24 15:42:40|96233|96183|96216.7|96191.7|96233.3|96196|96216.7|96178.7|41
1645717370000|2022-02-24 15:42:50|96218|96193|96229.9|96179.9|96234|96195.9|96218|96178.5|48
1645717380000|2022-02-24 15:43:00|96217.6|96192.6|96211.7|96161.7|96227.5|96193|96205|96161.7|60
1645717390000|2022-02-24 15:43:10|96212.3|96162.3|96196.8|96171.8|96214|96174.1|96190.5|96153.8|70
1645717400000|2022-02-24 15:43:20|96195.3|96170.3|96209.7|96159.7|96210.8|96173.5|96193.4|96151.6|58
1645717410000|2022-02-24 15:43:30|96209.6|96159.6|96211|96161|96212.7|96175.5|96197.3|96157.4|55
1645717420000|2022-02-24 15:43:40|96212.1|96162.1|96200.4|96175.4|96215.2|96177.9|96197.8|96157.9|49
1645717430000|2022-02-24 15:43:50|96201.1|96176.1|96197.5|96172.5|96212.1|96176.9|96193.3|96155.9|51
1645717440000|2022-02-24 15:44:00|96195.2|96170.2|96208.5|96158.5|96214.6|96178.5|96190.7|96151|59
1645717450000|2022-02-24 15:44:10|96208.2|96158.2|96220.7|96170.7|96223.4|96185.9|96194.1|96155.5|63
1645717460000|2022-02-24 15:44:20|96223.6|96173.6|96225.3|96175.3|96227.7|96189.3|96210.3|96172|48
1645717470000|2022-02-24 15:44:30|96224|96174|96225|96175|96231.1|96196.5|96221|96171.1|61
1645717480000|2022-02-24 15:44:40|96227.2|96177.2|96224.6|96174.6|96228.6|96178.6|96219|96169|44
1645717490000|2022-02-24 15:44:50|96224|96174|96228.3|96178.3|96231.2|96181.2|96222.3|96172.3|56
1645717500000|2022-02-24 15:45:00|96228.1|96178.1|96224.5|96174.5|96231.4|96181.4|96217|96167|72
1645717510000|2022-02-24 15:45:10|96223.1|96173.1|96224.7|96174.7|96228.5|96178.5|96217.5|96167.5|73
1645717520000|2022-02-24 15:45:20|96225.6|96175.6|96221.6|96171.6|96225.6|96175.6|96214.5|96164.5|59
1645717530000|2022-02-24 15:45:30|96221.4|96171.4|96222.2|96172.2|96228.7|96178.7|96216.8|96166.8|68
1645717540000|2022-02-24 15:45:40|96222.6|96172.6|96224.4|96174.4|96227.6|96177.6|96218.6|96168.6|64
1645717550000|2022-02-24 15:45:50|96224.6|96174.6|96227.5|96177.5|96227.5|96177.5|96222.1|96172.1|55
1645717560000|2022-02-24 15:46:00|96227.8|96177.8|96226.9|96176.9|96228.7|96178.7|96223.9|96173.9|62
1645717570000|2022-02-24 15:46:10|96226.5|96176.5|96220.7|96170.7|96227.1|96177.1|96218.2|96168.2|62
1645717580000|2022-02-24 15:46:20|96222.7|96172.7|96217.1|96167.1|96225.5|96183.3|96205.2|96165.4|57
1645717590000|2022-02-24 15:46:30|96216.3|96166.3|96225.6|96175.6|96226|96189|96209.7|96166.3|61
1645717600000|2022-02-24 15:46:40|96225.5|96175.5|96204.3|96179.3|96230|96193|96202.3|96160.5|69
1645717610000|2022-02-24 15:46:50|96204.7|96179.7|96203.4|96178.4|96215.6|96179.7|96199.6|96161.4|55
1645717620000|2022-02-24 15:47:00|96203.2|96178.2|96210.5|96160.5|96216.6|96178.2|96201.9|96158|53
1645717630000|2022-02-24 15:47:10|96210.8|96160.8|96217.4|96167.4|96221|96179.7|96204.7|96156.4|67
1645717640000|2022-02-24 15:47:20|96217.5|96167.5|96204.7|96179.7|96221.2|96182.2|96204.3|96166.3|57
1645717650000|2022-02-24 15:47:30|96217.1|96167.1|96210.4|96185.4|96224.7|96185.8|96202|96164|60
1645717660000|2022-02-24 15:47:40|96222.8|96172.8|96220.8|96170.8|96224.8|96186.9|96209.7|96167.5|57
1645717670000|2022-02-24 15:47:50|96220.7|96170.7|96216.7|96166.7|96220.7|96180.8|96201.1|96162.5|47
1645717680000|2022-02-24 15:48:00|96217.3|96167.3|96208.4|96183.4|96225.5|96188.3|96207.5|96165.6|64
1645717690000|2022-02-24 15:48:10|96208.1|96183.1|96221.3|96171.3|96224.2|96185.9|96208.1|96170.4|63
1645717700000|2022-02-24 15:48:20|96221.5|96171.5|96217|96167|96225.3|96186.6|96203.3|96165.6|71
1645717710000|2022-02-24 15:48:30|96215.9|96165.9|96208.2|96183.2|96217.8|96183.2|96200.9|96161.9|53
1645717720000|2022-02-24 15:48:40|96206.1|96181.1|96216.9|96166.9|96221.7|96186.8|96201.5|96166.9|59
1645717730000|2022-02-24 15:48:50|96201.6|96176.6|96210.4|96160.4|96218.3|96182.1|96199.7|96159.7|69
1645717740000|2022-02-24 15:49:00|96198.7|96173.7|96212.5|96162.5|96216.4|96178.5|96195.7|96157|59
1645717750000|2022-02-24 15:49:10|96210.9|96160.9|96204.5|96179.5|96217.5|96179.5|96199.2|96158.3|51
1645717760000|2022-02-24 15:49:20|96204.3|96179.3|96214.2|96164.2|96221.6|96185.2|96202.2|96164.2|48
1645717770000|2022-02-24 15:49:30|96214.1|96164.1|96220.6|96170.6|96222.2|96184|96205.7|96162.8|50
1645717780000|2022-02-24 15:49:40|96219.9|96169.9|96219.4|96169.4|96221.2|96181.4|96199.7|96158|53
1645717790000|2022-02-24 15:49:50|96220.5|96170.5|96202|96177|96224.7|96180.2|96200.2|96161.9|66
1645717800000|2022-02-24 15:50:00|96201.9|96176.9|96224.1|96174.1|96224.1|96186|96201.9|96160.1|61
1645717810000|2022-02-24 15:50:10|96223.6|96173.6|96223.9|96173.9|96225.2|96185.6|96205|96164.5|62
1645717820000|2022-02-24 15:50:20|96222.5|96172.5|96221.1|96171.1|96226.1|96188.5|96209|96171.1|43
1645717830000|2022-02-24 15:50:30|96221|96171|96221.8|96171.8|96224.4|96185.5|96204.6|96169|45
1645717840000|2022-02-24 15:50:40|96220.8|96170.8|96213.9|96188.9|96229.3|96193.2|96206.8|96169.4|52
1645717850000|2022-02-24 15:50:50|96214|96189|96213.7|96188.7|96228.1|96189.5|96213.5|96174.5|50
1645717860000|2022-02-24 15:51:00|96213.5|96188.5|96266|96216|96268.9|96229.8|96213.5|96175.3|62
1645717870000|2022-02-24 15:51:10|96254.3|96229.3|96275|96225|96285.8|96236.8|96250.7|96213.6|63
1645717880000|2022-02-24 15:51:20|96275.1|96225.1|96277.6|96227.6|96279.2|96240|96260.1|96223.3|53
1645717890000|2022-02-24 15:51:30|96277.5|96227.5|96277.2|96227.2|96277.5|96236.4|96260.3|96221.2|47
1645717900000|2022-02-24 15:51:40|96276.9|96226.9|96275.1|96225.1|96280|96230|96274.2|96224.2|46
1645717910000|2022-02-24 15:51:50|96275.3|96225.3|96234.5|96184.5|96289.9|96228.2|96233.7|96173.9|69
1645717920000|2022-02-24 15:52:00|96232.1|96182.1|96233.6|96183.6|96240.2|96190.2|96231.1|96181.1|55
1645717930000|2022-02-24 15:52:10|96232.4|96182.4|96236.9|96186.9|96275.6|96237|96230|96182.1|76
1645717940000|2022-02-24 15:52:20|96235.9|96185.9|96244.1|96219.1|96263.5|96226.1|96232.2|96182.2|77
1645717950000|2022-02-24 15:52:30|96246.7|96221.7|96213.1|96163.1|96251.4|96226.4|96199.3|96161.7|73
1645717960000|2022-02-24 15:52:40|96212.3|96162.3|96200|96175|96213|96176.4|96194|96161.1|59
1645717970000|2022-02-24 15:52:50|96210.2|96160.2|96198.3|96173.3|96213.6|96177.4|96187|96149|65
1645717980000|2022-02-24 15:53:00|96198.1|96173.1|96191.3|96166.3|96204.1|96173.7|96191.3|96142.4|56
1645717990000|2022-02-24 15:53:10|96203|96153|96181.1|96156.1|96203|96172|96178.5|96137.9|71
1645718000000|2022-02-24 15:53:20|96180.2|96155.2|96197.5|96147.5|96200.7|96164.1|96175.9|96134.4|56
1645718010000|2022-02-24 15:53:30|96188.2|96163.2|96196|96146|96201.3|96163.6|96179.5|96144.4|59
1645718020000|2022-02-24 15:53:40|96195.8|96145.8|96168.9|96143.9|96196.9|96155.8|96165.4|96131.9|59
1645718030000|2022-02-24 15:53:50|96169.1|96144.1|96164.4|96139.4|96183|96145.2|96162.1|96124.3|54
1645718040000|2022-02-24 15:54:00|96162.3|96137.3|96172.5|96147.5|96181.9|96147.5|96161.3|96124|50
1645718050000|2022-02-24 15:54:10|96171.9|96146.9|96170.3|96145.3|96187.8|96151.5|96169.1|96134.4|51
1645718060000|2022-02-24 15:54:20|96171|96146|96191.3|96141.3|96191.7|96150.8|96161.3|96129.4|62
1645718070000|2022-02-24 15:54:30|96191.4|96141.4|96174.5|96149.5|96215|96174.9|96170.7|96141.4|74
1645718080000|2022-02-24 15:54:40|96175.3|96150.3|96173.9|96123.9|96180.3|96155.3|96170.1|96121.4|69
1645718090000|2022-02-24 15:54:50|96175.5|96125.5|96159.1|96134.1|96180.8|96144.9|96159.1|96122.1|79
1645718100000|2022-02-24 15:55:00|96159.3|96134.3|96176.9|96126.9|96183.7|96142.5|96157.8|96125.7|62
1645718110000|2022-02-24 15:55:10|96177|96127|96171|96121|96203.4|96163.7|96165.6|96121|70
1645718120000|2022-02-24 15:55:20|96177|96127|96159|96134|96177.1|96141.8|96158.6|96120.2|65
1645718130000|2022-02-24 15:55:30|96169.3|96119.3|96171.9|96121.9|96177.6|96139.7|96155.8|96112.9|71
1645718140000|2022-02-24 15:55:40|96171.6|96121.6|96168.8|96118.8|96173.3|96135.7|96155.4|96116.1|72
1645718150000|2022-02-24 15:55:50|96157.7|96132.7|96175.3|96125.3|96176.6|96134.3|96145|96101.6|79
1645718160000|2022-02-24 15:56:00|96175.8|96125.8|96170.7|96120.7|96181.9|96142.9|96157.6|96115.1|70
1645718170000|2022-02-24 15:56:10|96170|96120|96168.4|96118.4|96199.1|96135.9|96156.3|96101.3|65
1645718180000|2022-02-24 15:56:20|96169.6|96119.6|96153.2|96103.2|96171.5|96129.8|96139.1|96103.2|75
1645718190000|2022-02-24 15:56:30|96153.1|96103.1|96145.6|96095.6|96155.8|96126.7|96139.9|96094.8|58
1645718200000|2022-02-24 15:56:40|96146.1|96096.1|96188.5|96138.5|96190.1|96151|96145.3|96095.3|57
1645718210000|2022-02-24 15:56:50|96187.9|96137.9|96166|96116|96202.2|96166.9|96143|96100|74
1645718220000|2022-02-24 15:57:00|96168.7|96118.7|96187.2|96162.2|96199.9|96162.6|96159.7|96115.9|57
1645718230000|2022-02-24 15:57:10|96198.6|96148.6|96196.1|96146.1|96201.7|96163.5|96177.1|96135.3|57
1645718240000|2022-02-24 15:57:20|96195.8|96145.8|96199.8|96149.8|96199.8|96165.3|96178.7|96138|65
1645718250000|2022-02-24 15:57:30|96188.1|96163.1|96245.3|96195.3|96245.3|96205.1|96180.9|96144.7|74
1645718260000|2022-02-24 15:57:40|96242.2|96192.2|96243.6|96193.6|96256.9|96217.5|96227.7|96192.2|73
1645718270000|2022-02-24 15:57:50|96245.6|96195.6|96257.3|96232.3|96277.3|96241.2|96216.7|96186.2|77
1645718280000|2022-02-24 15:58:00|96270.9|96220.9|96293.2|96243.2|96293.7|96255.7|96256.2|96218.1|73
1645718290000|2022-02-24 15:58:10|96292.9|96242.9|96300.9|96250.9|96310.6|96270.6|96280.3|96242.9|73
1645718300000|2022-02-24 15:58:20|96302.5|96252.5|96279.2|96229.2|96316|96268.6|96266.8|96227.6|71
1645718310000|2022-02-24 15:58:30|96278.3|96228.3|96299.1|96249.1|96299.1|96260.5|96253.9|96226.7|66
1645718320000|2022-02-24 15:58:40|96291.5|96241.5|96344|96294|96344.3|96297.9|96287.3|96241.5|77
1645718330000|2022-02-24 15:58:50|96343.3|96293.3|96311.3|96261.3|96345.4|96304.7|96298.1|96259.6|71
1645718340000|2022-02-24 15:59:00|96300.5|96275.5|96310.9|96285.9|96324.3|96288.6|96291.6|96248.9|73
1645718350000|2022-02-24 15:59:10|96311.4|96286.4|96346.1|96321.1|96359|96321.8|96311.4|96278.5|75
1645718360000|2022-02-24 15:59:20|96358.7|96308.7|96370.3|96320.3|96374.4|96334.6|96336.3|96300.4|75
1645718370000|2022-02-24 15:59:30|96370.9|96320.9|96422.7|96372.7|96422.7|96386.8|96355.9|96319.9|74
1645718380000|2022-02-24 15:59:40|96424.9|96374.9|96461.1|96411.1|96461.5|96424.3|96412.2|96373.4|76
1645718390000|2022-02-24 15:59:50|96461|96411|96433.3|96383.3|96465.6|96430|96419.3|96381.2|78
1645718400000|2022-02-24 16:00:00|96432.2|96382.2|96391|96341|96436.5|96395.1|96384.4|96340.7|77
1645718410000|2022-02-24 16:00:10|96390.3|96340.3|96403.4|96353.4|96407|96361.8|96368.2|96331.2|76
1645718420000|2022-02-24 16:00:20|96403.8|96353.8|96396|96346|96405.1|96355.1|96382.9|96332.9|70
1645718430000|2022-02-24 16:00:30|96395.7|96345.7|96412.4|96362.4|96415.6|96375.8|96386.9|96345.3|66
1645718440000|2022-02-24 16:00:40|96411.1|96361.1|96382.6|96332.6|96431.4|96387.9|96365.2|96315.2|75
1645718450000|2022-02-24 16:00:50|96375.3|96325.3|96403.9|96353.9|96403.9|96353.9|96369|96319|74
1645718460000|2022-02-24 16:01:00|96404.7|96354.7|96427.8|96377.8|96427.8|96377.8|96399|96352.3|76
1645718470000|2022-02-24 16:01:10|96425.3|96375.3|96431.8|96381.8|96432.2|96392.5|96407.9|96368.3|75
1645718480000|2022-02-24 16:01:20|96431.5|96381.5|96429.6|96404.6|96447.4|96406.3|96420.2|96372.8|79
1645718490000|2022-02-24 16:01:30|96428.2|96403.2|96444.1|96394.1|96444.1|96404.9|96401.4|96363.1|77
1645718500000|2022-02-24 16:01:40|96445.5|96395.5|96441.7|96391.7|96451.1|96416.1|96417.5|96374.3|74
1645718510000|2022-02-24 16:01:50|96440.6|96390.6|96427.4|96377.4|96440.6|96401.7|96405.5|96367|68
1645718520000|2022-02-24 16:02:00|96419.3|96394.3|96439.5|96389.5|96470|96420|96417.7|96378.1|75
1645718530000|2022-02-24 16:02:10|96443.5|96393.5|96421.1|96371.1|96452.2|96402.2|96413.8|96363.8|78
1645718540000|2022-02-24 16:02:20|96422.1|96372.1|96374.6|96324.6|96426.2|96390.2|96365.4|96324.6|78
1645718550000|2022-02-24 16:02:30|96374.1|96324.1|96337.7|96312.7|96374.2|96335.9|96337.7|96302|71
1645718560000|2022-02-24 16:02:40|96352|96302|96361.5|96311.5|96363.2|96313.2|96330|96288|76
1645718570000|2022-02-24 16:02:50|96366.3|96316.3|96345.4|96295.4|96366.3|96316.3|96341.7|96291.7|72
1645718580000|2022-02-24 16:03:00|96345.7|96295.7|96346.3|96296.3|96368.4|96318.4|96344.7|96294.7|79
1645718590000|2022-02-24 16:03:10|96345.8|96295.8|96414.1|96364.1|96414.3|96364.3|96332.1|96288.6|75
1645718600000|2022-02-24 16:03:20|96413.8|96363.8|96383|96333|96420.4|96370.4|96383|96333|77
1645718610000|2022-02-24 16:03:30|96379.6|96329.6|96372.2|96322.2|96388.1|96338.1|96362.9|96322.2|70
1645718620000|2022-02-24 16:03:40|96372.4|96322.4|96366.7|96316.7|96379|96329|96350.9|96311.9|66
1645718630000|2022-02-24 16:03:50|96369|96319|96356.2|96331.2|96371.4|96332|96350.4|96311.2|63
1645718640000|2022-02-24 16:04:00|96355.3|96330.3|96368.5|96318.5|96372.3|96334.8|96341|96300.8|73
1645718650000|2022-02-24 16:04:10|96369.5|96319.5|96359.1|96309.1|96369.5|96330.8|96316.7|96275.7|76
1645718660000|2022-02-24 16:04:20|96361.9|96311.9|96370.9|96320.9|96384.8|96334.8|96361.9|96311.9|66
1645718670000|2022-02-24 16:04:30|96366.5|96316.5|96365.5|96315.5|96373.1|96323.1|96356|96306|65
1645718680000|2022-02-24 16:04:40|96365.2|96315.2|96397.8|96347.8|96401.2|96351.2|96360.7|96310.7|73
1645718690000|2022-02-24 16:04:50|96398.7|96348.7|96377.5|96327.5|96398.7|96348.7|96354.4|96311.3|72
1645718700000|2022-02-24 16:05:00|96376.5|96326.5|96368.2|96318.2|96387.3|96342.2|96346.1|96306.8|76
1645718710000|2022-02-24 16:05:10|96367.6|96317.6|96339.1|96289.1|96374.2|96332.6|96331.7|96281.7|75
1645718720000|2022-02-24 16:05:20|96335.9|96285.9|96313.3|96263.3|96336.6|96286.6|96303.4|96253.4|75
1645718730000|2022-02-24 16:05:30|96314.1|96264.1|96317.5|96267.5|96318.5|96276.1|96296.1|96253|62
1645718740000|2022-02-24 16:05:40|96316.2|96266.2|96301.4|96251.4|96328.5|96290.1|96287.9|96251.2|78
1645718750000|2022-02-24 16:05:50|96301.8|96251.8|96296|96246|96308.6|96270.4|96281.5|96243.4|73
1645718760000|2022-02-24 16:06:00|96297.9|96247.9|96291.8|96241.8|96300.4|96262|96275.5|96236.9|73
1645718770000|2022-02-24 16:06:10|96290.3|96240.3|96303.5|96253.5|96303.5|96259.5|96272.5|96230.3|75
1645718780000|2022-02-24 16:06:20|96303.2|96253.2|96291.6|96241.6|96305|96267.8|96280.7|96238.8|73
1645718790000|2022-02-24 16:06:30|96274.9|96224.9|96263.4|96213.4|96292.5|96254.1|96235|96202.2|78
1645718800000|2022-02-24 16:06:40|96263.3|96213.3|96254.3|96204.3|96282.7|96233|96248.6|96198.6|74
1645718810000|2022-02-24 16:06:50|96257.9|96207.9|96290.8|96265.8|96302.2|96265.8|96228.2|96182.5|73
1645718820000|2022-02-24 16:07:00|96290.9|96265.9|96271.9|96221.9|96301.3|96266.2|96261.5|96211.5|71
1645718830000|2022-02-24 16:07:10|96272|96222|96253.5|96228.5|96272.4|96228.5|96242.1|96200.4|62
1645718840000|2022-02-24 16:07:20|96254|96229|96264.3|96239.3|96288|96239.3|96249.3|96210.2|75
1645718850000|2022-02-24 16:07:30|96261.5|96236.5|96258.4|96208.4|96281.1|96239.1|96258.3|96208.4|74
1645718860000|2022-02-24 16:07:40|96255.1|96205.1|96224.3|96199.3|96255.1|96213|96223.8|96187|67
1645718870000|2022-02-24 16:07:50|96224.2|96199.2|96234.7|96184.7|96238.4|96200.2|96220.2|96181.7|61
1645718880000|2022-02-24 16:08:00|96233.6|96183.6|96227.3|96202.3|96249.1|96202.3|96224.2|96182.6|72
1645718890000|2022-02-24 16:08:10|96239.2|96189.2|96242.1|96192.1|96257.2|96216.5|96234.2|96184.2|77
1645718900000|2022-02-24 16:08:20|96244.2|96194.2|96233|96208|96251.3|96212.5|96232.1|96192.5|65
1645718910000|2022-02-24 16:08:30|96244.5|96194.5|96243.7|96193.7|96245.5|96208|96229.4|96190.8|62
1645718920000|2022-02-24 16:08:40|96244.2|96194.2|96243.5|96193.5|96249|96209.1|96228.7|96184.7|72
1645718930000|2022-02-24 16:08:50|96228.9|96203.9|96235.7|96185.7|96246.6|96207.7|96227.8|96182.9|73
1645718940000|2022-02-24 16:09:00|96237.1|96187.1|96209.2|96159.2|96240.1|96190.1|96191.2|96141.2|79
1645718950000|2022-02-24 16:09:10|96206.9|96156.9|96181.1|96131.1|96222.9|96172.9|96181.1|96131.1|77
1645718960000|2022-02-24 16:09:20|96183.5|96133.5|96145.9|96095.9|96183.7|96133.7|96144.4|96094.4|74
1645718970000|2022-02-24 16:09:30|96146.8|96096.8|96135|96085|96160.6|96110.6|96135|96085|76
1645718980000|2022-02-24 16:09:40|96136.3|96086.3|96149.4|96099.4|96156.6|96106.6|96136.3|96086.3|70
1645718990000|2022-02-24 16:09:50|96149.5|96099.5|96172|96122|96174.9|96124.9|96148.6|96098.6|76
1645719000000|2022-02-24 16:10:00|96173.6|96123.6|96193.8|96143.8|96202.5|96164.8|96161.1|96123|73
1645719010000|2022-02-24 16:10:10|96194.4|96144.4|96198.3|96173.3|96208.8|96173.3|96178.1|96139.3|64
1645719020000|2022-02-24 16:10:20|96198.6|96173.6|96200.4|96175.4|96227|96185.9|96196.6|96156.7|74
1645719030000|2022-02-24 16:10:30|96211.3|96161.3|96210.3|96160.3|96218.3|96180.9|96181.3|96145.6|65
1645719040000|2022-02-24 16:10:40|96210.5|96160.5|96220.3|96170.3|96220.6|96170.6|96206.1|96156.1|61
1645719050000|2022-02-24 16:10:50|96220.4|96170.4|96206|96156|96220.4|96170.4|96204.7|96154.7|74
1645719060000|2022-02-24 16:11:00|96205.3|96155.3|96180.2|96130.2|96206.8|96156.8|96173.4|96123.4|70
1645719070000|2022-02-24 16:11:10|96180.9|96130.9|96188.8|96138.8|96188.8|96147.9|96164.3|96128.3|72
1645719080000|2022-02-24 16:11:20|96179|96154|96200.5|96150.5|96208.4|96166.3|96179|96143.1|65
1645719090000|2022-02-24 16:11:30|96199.8|96149.8|96183.5|96133.5|96200.1|96163.1|96170.9|96133|49
1645719100000|2022-02-24 16:11:40|96183.2|96133.2|96164.2|96114.2|96183.9|96133.9|96158|96108|71
1645719110000|2022-02-24 16:11:50|96163.9|96113.9|96158.3|96108.3|96169.3|96119.3|96154.8|96104.8|72
1645719120000|2022-02-24 16:12:00|96160.4|96110.4|96162|96112|96163.3|96113.3|96143.6|96093.6|76
1645719130000|2022-02-24 16:12:10|96161.9|96111.9|96163|96113|96164.9|96114.9|96158.7|96108.7|62
1645719140000|2022-02-24 16:12:20|96162.4|96112.4|96145.7|96095.7|96172.5|96122.5|96144.9|96094.9|66
1645719150000|2022-02-24 16:12:30|96147.3|96097.3|96111.7|96061.7|96156.9|96106.9|96104.7|96054.7|74
1645719160000|2022-02-24 16:12:40|96111.8|96061.8|96115.2|96065.2|96129.8|96088.8|96099.6|96061.8|73
1645719170000|2022-02-24 16:12:50|96102.5|96077.5|96110.9|96060.9|96131.5|96086.3|96087.9|96051.1|77
1645719180000|2022-02-24 16:13:00|96109.7|96059.7|96113.3|96063.3|96126.5|96076.5|96094.3|96049.6|74
1645719190000|2022-02-24 16:13:10|96111|96061|96098.8|96048.8|96112.3|96074.6|96089.2|96048.8|65
1645719200000|2022-02-24 16:13:20|96094.9|96044.9|96079.1|96029.1|96096.3|96056.7|96063.6|96027.1|73
1645719210000|2022-02-24 16:13:30|96076.1|96026.1|96048.4|95998.4|96076.1|96039.5|96030.6|95989.1|75
1645719220000|2022-02-24 16:13:40|96048.5|95998.5|96038.6|95988.6|96049.4|95999.4|96032|95982|68
1645719230000|2022-02-24 16:13:50|96047.5|95997.5|96047.2|95997.2|96050.1|96000.1|96024.3|95974.3|74
1645719240000|2022-02-24 16:14:00|96046.4|95996.4|96035.5|95985.5|96054.6|96008.9|96019.5|95981.5|75
1645719250000|2022-02-24 16:14:10|96037.6|95987.6|96016.1|95966.1|96045|95995|96016.1|95966.1|75
1645719260000|2022-02-24 16:14:20|96016|95966|96001.2|95951.2|96017.1|95967.1|95989.4|95947.5|71
1645719270000|2022-02-24 16:14:30|96005.5|95955.5|96013.4|95988.4|96036|95994.7|96004.7|95954.7|75
1645719280000|2022-02-24 16:14:40|96024.8|95974.8|95931.8|95881.8|96025.2|95988.1|95931.8|95881.8|74
1645719290000|2022-02-24 16:14:50|95932.4|95882.4|95915.6|95890.6|95952.3|95911.6|95907.8|95869.8|78
1645719300000|2022-02-24 16:15:00|95915.7|95890.7|95944.7|95894.7|95953.2|95913.9|95912.6|95872.8|74
1645719310000|2022-02-24 16:15:10|95933.6|95908.6|95917.4|95867.4|95946.9|95909.2|95907.9|95860.5|70
1645719320000|2022-02-24 16:15:20|95917.6|95867.6|95914.8|95864.8|95925.2|95888.5|95902.1|95861.6|77
1645719330000|2022-02-24 16:15:30|95919.4|95869.4|95928.3|95903.3|95944.8|95906.8|95910.7|95869.4|74
1645719340000|2022-02-24 16:15:40|95930.2|95905.2|95929|95879|95934.3|95907.3|95908|95871|74
1645719350000|2022-02-24 16:15:50|95928.4|95878.4|95918|95893|95936.3|95894|95911.8|95875.3|64
1645719360000|2022-02-24 16:16:00|95928.6|95878.6|95916.7|95866.7|95930.7|95892.5|95900.4|95864.2|78
1645719370000|2022-02-24 16:16:10|95916.2|95866.2|95901|95876|95924.4|95876|95893.4|95856|77
1645719380000|2022-02-24 16:16:20|95901.8|95876.8|95894.9|95869.9|95931|95890.1|95893|95854.7|67
1645719390000|2022-02-24 16:16:30|95904.7|95854.7|95910|95860|95930.5|95893.2|95876.4|95840|78
1645719400000|2022-02-24 16:16:40|95907.9|95857.9|95940.3|95890.3|95941.2|95891.2|95897.9|95857.9|77
1645719410000|2022-02-24 16:16:50|95939.8|95889.8|95931|95881|95946.8|95896.8|95931|95881|59
1645719420000|2022-02-24 16:17:00|95934.2|95884.2|95945.3|95895.3|95946.3|95896.3|95923.7|95873.7|70
1645719430000|2022-02-24 16:17:10|95944.6|95894.6|95917.1|95867.1|95953.5|95903.5|95916.2|95866.2|49
1645719440000|2022-02-24 16:17:20|95920.4|95870.4|95938.9|95888.9|95943.5|95893.5|95914.2|95864.2|76
1645719450000|2022-02-24 16:17:30|95938|95888|95952.4|95902.4|95963.6|95913.6|95911.9|95861.9|78
1645719460000|2022-02-24 16:17:40|95953.9|95903.9|95943.5|95893.5|95959.8|95909.8|95943.5|95893.5|73
1645719470000|2022-02-24 16:17:50|95945.2|95895.2|95921.9|95871.9|95945.3|95907.3|95921.9|95871.9|69
1645719480000|2022-02-24 16:18:00|95921.6|95871.6|95949.7|95899.7|95950.9|95910|95913.4|95863.4|78
1645719490000|2022-02-24 16:18:10|95947.7|95897.7|95948.7|95898.7|95951.6|95904.7|95929.7|95883.3|68
1645719500000|2022-02-24 16:18:20|95949.1|95899.1|95929.6|95904.6|95950.9|95908|95909.4|95865.5|73
1645719510000|2022-02-24 16:18:30|95941.9|95891.9|95929.7|95879.7|95945.1|95905.5|95906.2|95860|71
1645719520000|2022-02-24 16:18:40|95929.8|95879.8|95948.4|95898.4|95955.2|95905.2|95917.3|95874|64
1645719530000|2022-02-24 16:18:50|95948.5|95898.5|95950.9|95900.9|95950.9|95908.5|95930.3|95893.5|62
1645719540000|2022-02-24 16:19:00|95950.5|95900.5|95912.6|95862.6|95952.8|95913.5|95899.1|95852.5|68
1645719550000|2022-02-24 16:19:10|95915.7|95865.7|95918.2|95868.2|95925.5|95882.6|95899.3|95858.3|70
1645719560000|2022-02-24 16:19:20|95919.6|95869.6|95908.1|95858.1|95919.6|95879.2|95893.9|95854.7|70
1645719570000|2022-02-24 16:19:30|95896.1|95871.1|95912.7|95862.7|95912.7|95875.1|95893.7|95851.1|50
1645719580000|2022-02-24 16:19:40|95911.9|95861.9|95872.5|95847.5|95912.2|95876.5|95872.5|95832.5|58
1645719590000|2022-02-24 16:19:50|95871.9|95846.9|95915.9|95865.9|95919.3|95879.9|95871.9|95832.3|70
1645719600000|2022-02-24 16:20:00|95916.6|95866.6|95916|95866|95925.7|95887.2|95902.3|95866|68
1645719610000|2022-02-24 16:20:10|95903.2|95878.2|95913.1|95863.1|95915.7|95878.6|95881.3|95852.5|55
1645719620000|2022-02-24 16:20:20|95914|95864|95909.3|95859.3|95914|95864|95908.6|95858.6|54
1645719630000|2022-02-24 16:20:30|95909.2|95859.2|95916.2|95866.2|95921.1|95883.9|95892.9|95847.5|49
1645719640000|2022-02-24 16:20:40|95914|95864|95927|95902|95943.4|95902|95910.9|95860.9|75
1645719650000|2022-02-24 16:20:50|95926.6|95901.6|95942|95892|95951.6|95905.1|95924.1|95886|57
1645719660000|2022-02-24 16:21:00|95929.3|95904.3|95941.1|95891.1|95942.7|95905.2|95925.7|95885.2|54
1645719670000|2022-02-24 16:21:10|95941.7|95891.7|95946.5|95896.5|95955.6|95907.3|95932.3|95891|61
1645719680000|2022-02-24 16:21:20|95945|95895|95934.4|95884.4|95960.7|95912.6|95933.6|95883.8|69
1645719690000|2022-02-24 16:21:30|95935.1|95885.1|95969.4|95919.4|95973.3|95930.7|95922.4|95880.6|73
1645719700000|2022-02-24 16:21:40|95968.5|95918.5|95983.7|95933.7|95984.5|95945|95950.4|95900.4|67
1645719710000|2022-02-24 16:21:50|95983.6|95933.6|95978|95953|96006.2|95966.7|95972.7|95933.2|70
1645719720000|2022-02-24 16:22:00|95976.6|95951.6|95990.7|95940.7|95991|95953.4|95969.1|95931.1|75
1645719730000|2022-02-24 16:22:10|95989.6|95939.6|95977.9|95952.9|95992.2|95955.3|95973.2|95932.2|75
1645719740000|2022-02-24 16:22:20|95989|95939|95989|95936|96008.2|95965.8|95971.3|95936|64
1645719750000|2022-02-24 16:22:30|95990|95936.1|95965.1|95940.1|95990|95950.3|95945|95919.1|64
1645719760000|2022-02-24 16:22:40|95965|95940|95962|95912|95981.2|95940|95952.6|95908.7|70
1645719770000|2022-02-24 16:22:50|95961.9|95911.9|95949.5|95924.5|95971|95924.5|95946.5|95909.9|55
1645719780000|2022-02-24 16:23:00|95949.4|95924.4|95950.7|95900.7|95967.7|95928.3|95940.7|95900.7|54
1645719790000|2022-02-24 16:23:10|95949.8|95899.8|95945.6|95895.6|95952.1|95911.1|95932.1|95891.8|51
1645719800000|2022-02-24 16:23:20|95945.9|95895.9|95949.4|95899.4|95953|95909.2|95930.3|95893.2|49
1645719810000|2022-02-24 16:23:30|95949.8|95899.8|95944.6|95894.6|95952|95902|95940.3|95890.3|49
1645719820000|2022-02-24 16:23:40|95943.7|95893.7|95941.3|95916.3|95961.6|95916.3|95925.3|95889.4|60
1645719830000|2022-02-24 16:23:50|95939|95914|95941.7|95916.7|95959.9|95924.5|95936.7|95902.2|55
1645719840000|2022-02-24 16:24:00|95942.2|95917.2|95927.5|95902.5|95961.1|95917.7|95926.2|95890.1|67
1645719850000|2022-02-24 16:24:10|95927.9|95902.9|95923.5|95898.5|95948.9|95907.5|95920.9|95883.2|55
1645719860000|2022-02-24 16:24:20|95923.6|95898.6|95922.7|95897.7|95946.3|95900.8|95919.2|95880.6|48
1645719870000|2022-02-24 16:24:30|95920.5|95895.5|95933.5|95908.5|95955.1|95908.5|95920.2|95883.8|57
1645719880000|2022-02-24 16:24:40|95933.3|95908.3|95970.4|95945.4|95996.3|95946.3|95931.5|95894.4|58
1645719890000|2022-02-24 16:24:50|95982|95932|96013.2|95963.2|96024.7|95983.1|95971.7|95932|64
1645719900000|2022-02-24 16:25:00|96015.3|95965.3|95996.6|95946.6|96025.6|95984.6|95982.7|95943.6|68
1645719910000|2022-02-24 16:25:10|95994|95944|96003.2|95953.2|96013.5|95963.5|95983.7|95940.6|72
1645719920000|2022-02-24 16:25:20|96002.7|95952.7|95985|95935|96006.5|95956.5|95983.4|95933.4|63
1645719930000|2022-02-24 16:25:30|95985.1|95935.1|95996.2|95946.2|95996.6|95947.3|95971.4|95932.6|51
1645719940000|2022-02-24 16:25:40|95982.8|95957.8|96006.2|95956.2|96009.1|95970.5|95981.5|95941.8|61
1645719950000|2022-02-24 16:25:50|96006.5|95956.5|95972.3|95922.3|96008.5|95962.6|95965.5|95921.1|55
1645719960000|2022-02-24 16:26:00|95960|95935|95937.3|95887.3|95980.5|95937.6|95926.1|95876.1|71
1645719970000|2022-02-24 16:26:10|95939.1|95889.1|95923.8|95898.8|95939.2|95899.6|95923.2|95884.9|45
1645719980000|2022-02-24 16:26:20|95924|95899|95945.5|95895.5|95958.2|95920.1|95924|95893.9|68
1645719990000|2022-02-24 16:26:30|95945.4|95895.4|95965|95915|95968|95923.3|95930|95893.9|60
1645720000000|2022-02-24 16:26:40|95966.5|95916.5|95956.5|95906.5|95967.9|95929.7|95951.5|95906.5|59
1645720010000|2022-02-24 16:26:50|95956.4|95906.4|95958.4|95908.4|95961.1|95911.1|95955.8|95905.8|62
1645720020000|2022-02-24 16:27:00|95958.8|95908.8|95942.6|95892.6|95960.6|95913.1|95930.7|95891.1|71
1645720030000|2022-02-24 16:27:10|95945.5|95895.5|95940.5|95915.5|95954|95915.5|95932.7|95892.7|71
1645720040000|2022-02-24 16:27:20|95951.5|95901.5|95951|95901|95957.2|95916.4|95929.5|95893.5|60
1645720050000|2022-02-24 16:27:30|95958.4|95908.4|95961.7|95911.7|95972|95931|95946.1|95906.8|57
1645720060000|2022-02-24 16:27:40|95961.8|95911.8|95958.5|95908.5|95968.4|95928.8|95943.9|95906|68
1645720070000|2022-02-24 16:27:50|95957.9|95907.9|95942.5|95892.5|95964|95914|95933|95892.4|56
1645720080000|2022-02-24 16:28:00|95942.9|95892.9|95936.8|95911.8|95950.4|95911.8|95923.8|95887.2|67
1645720090000|2022-02-24 16:28:10|95952.9|95902.9|95943|95893|95953|95913.2|95928.1|95891|61
1645720100000|2022-02-24 16:28:20|95944.3|95894.3|95927.9|95902.9|95946.8|95908|95924.8|95885.7|66
1645720110000|2022-02-24 16:28:30|95940.2|95890.2|95924.8|95899.8|95941|95900.6|95922.2|95882.6|62
1645720120000|2022-02-24 16:28:40|95938.1|95888.1|95931.7|95881.7|95941.1|95898.1|95916.9|95879.2|63
1645720130000|2022-02-24 16:28:50|95933.9|95883.9|95908|95854|95942.2|95903.5|95893.4|95843.4|70
1645720140000|2022-02-24 16:29:00|95885.8|95860.8|95912|95862|95912.5|95871.6|95883.9|95846.9|50
1645720150000|2022-02-24 16:29:10|95911.7|95861.7|95901.8|95876.8|95920.5|95884.5|95901.8|95860.6|50
1645720160000|2022-02-24 16:29:20|95902.2|95877.2|95908.8|95858.8|95914.4|95877.2|95890.1|95853.2|66
1645720170000|2022-02-24 16:29:30|95908.5|95858.5|95917.7|95867.7|95917.7|95878.9|95889.1|95856.6|68
1645720180000|2022-02-24 16:29:40|95904.4|95879.4|95902.1|95877.1|95921.6|95881.7|95901.1|95867.5|49
1645720190000|2022-02-24 16:29:50|95904.1|95879.1|95898.4|95873.4|95923.2|95881.6|95898.4|95862|66
1645720200000|2022-02-24 16:30:00|95899.2|95874.2|95899.6|95874.6|95919.7|95875.2|95896.8|95859.3|60
1645720210000|2022-02-24 16:30:10|95899.4|95874.4|95885|95860|95911|95874.4|95883.7|95846.4|63
1645720220000|2022-02-24 16:30:20|95885.4|95860.4|95876.6|95851.6|95901.6|95865.7|95876.5|95838.4|62
1645720230000|2022-02-24 16:30:30|95876.5|95851.5|95863.3|95838.3|95890.7|95852.3|95863.3|95826.6|63
1645720240000|2022-02-24 16:30:40|95862.9|95837.9|95877.4|95827.4|95881|95840.5|95862.1|95824.8|48
1645720250000|2022-02-24 16:30:50|95878.3|95828.3|95871.6|95846.6|95893.4|95858.5|95868.1|95827.1|53
1645720260000|2022-02-24 16:31:00|95883.6|95833.6|95870.3|95845.3|95900.9|95858.5|95870.3|95829.9|70
1645720270000|2022-02-24 16:31:10|95870|95845|95856|95831|95880.8|95845.9|95856|95822.1|45
1645720280000|2022-02-24 16:31:20|95856.1|95831.1|95863.4|95838.4|95879.2|95841.7|95856.1|95822.6|55
1645720290000|2022-02-24 16:31:30|95863.8|95838.8|95863.5|95838.5|95885.3|95844.8|95860.7|95824.6|63
1645720300000|2022-02-24 16:31:40|95864.8|95839.8|95870.3|95820.3|95880.2|95842.4|95853.8|95816.5|65
1645720310000|2022-02-24 16:31:50|95869.9|95819.9|95864.5|95814.5|95873.2|95838.2|95849.2|95811.2|68
1645720320000|2022-02-24 16:32:00|95865.9|95815.9|95869.3|95819.3|95871.6|95836.4|95845|95806.1|74
1645720330000|2022-02-24 16:32:10|95869.6|95819.6|95851.6|95826.6|95874.5|95835.1|95850.6|95815.7|67
1645720340000|2022-02-24 16:32:20|95850.6|95825.6|95868.7|95818.7|95878.6|95836|95850.6|95812.6|60
1645720350000|2022-02-24 16:32:30|95867.7|95817.7|95855.1|95830.1|95876.5|95838.3|95853.6|95817.2|69
1645720360000|2022-02-24 16:32:40|95854.9|95829.9|95859.7|95834.7|95895|95846.8|95854.9|95820.3|60
1645720370000|2022-02-24 16:32:50|95870.4|95845.4|95900.1|95850.1|95902.7|95865.4|95859.8|95826.5|69
1645720380000|2022-02-24 16:33:00|95900.5|95850.5|95896.1|95846.1|95900.5|95862.2|95883.6|95845.7|53
1645720390000|2022-02-24 16:33:10|95898.5|95848.5|95879.6|95854.6|95898.5|95859.9|95879.6|95842.2|41
1645720400000|2022-02-24 16:33:20|95880|95855|95879.2|95854.2|95894.6|95857.7|95879.2|95843.2|41
1645720410000|2022-02-24 16:33:30|95879.6|95854.6|95890.3|95840.3|95903.3|95858.2|95872.8|95836.3|60
1645720420000|2022-02-24 16:33:40|95878.3|95853.3|95892.4|95842.4|95908.5|95862.9|95872.1|95833.8|61
1645720430000|2022-02-24 16:33:50|95892.1|95842.1|95894.3|95844.3|95899.7|95862.8|95880.3|95841|51
1645720440000|2022-02-24 16:34:00|95895.3|95845.3|95888|95838|95897|95856.8|95881.7|95837.3|52
1645720450000|2022-02-24 16:34:10|95887.1|95837.1|95881.5|95831.5|95889.6|95839.6|95880.8|95830.8|58
1645720460000|2022-02-24 16:34:20|95881.3|95831.3|95889.7|95839.7|95894.5|95857.1|95872.9|95830.8|66
1645720470000|2022-02-24 16:34:30|95889.4|95839.4|95893.4|95843.4|95896|95846|95887|95837|56
1645720480000|2022-02-24 16:34:40|95893.3|95843.3|95883.6|95833.6|95906.6|95857.5|95875.9|95830.8|60
1645720490000|2022-02-24 16:34:50|95883.5|95833.5|95878.2|95828.2|95883.5|95848|95872.4|95823.1|62
1645720500000|2022-02-24 16:35:00|95877.4|95827.4|95869.8|95819.8|95885.1|95841.5|95865.9|95819.7|55
1645720510000|2022-02-24 16:35:10|95869.7|95819.7|95891|95841|95894.1|95844.1|95865.7|95819.7|60
1645720520000|2022-02-24 16:35:20|95890.9|95840.9|95887.6|95862.6|95900.7|95862.8|95879.1|95840.9|64
1645720530000|2022-02-24 16:35:30|95885.5|95860.5|95887.6|95837.6|95904|95861.2|95874.8|95835.4|46
1645720540000|2022-02-24 16:35:40|95887.5|95837.5|95888.5|95838.5|95895.2|95861|95873|95835.7|49
1645720550000|2022-02-24 16:35:50|95888.4|95838.4|95873.6|95848.6|95894.7|95854.9|95873.6|95836.6|59
1645720560000|2022-02-24 16:36:00|95873.1|95848.1|95888.2|95838.2|95892.5|95852|95873.1|95835.7|49
1645720570000|2022-02-24 16:36:10|95888.7|95838.7|95885.8|95860.8|95896.5|95860.8|95875.8|95837|57
1645720580000|2022-02-24 16:36:20|95885.3|95860.3|95889.3|95864.3|95901.6|95866.3|95884|95847.2|70
1645720590000|2022-02-24 16:36:30|95887.7|95862.7|95888.3|95863.3|95904.6|95866.1|95885.5|95848.9|65
1645720600000|2022-02-24 16:36:40|95888|95863|95917.6|95867.6|95932|95890.3|95888|95853.3|65
1645720610000|2022-02-24 16:36:50|95918.2|95868.2|95913.9|95863.9|95931.5|95886.6|95899.6|95862.3|69
1645720620000|2022-02-24 16:37:00|95912.8|95862.8|95918.5|95868.5|95931.7|95885.1|95901.2|95862.8|73
1645720630000|2022-02-24 16:37:10|95917.7|95867.7|95918.4|95868.4|95919.9|95880.8|95904.2|95866.6|51
1645720640000|2022-02-24 16:37:20|95918.5|95868.5|95907.3|95882.3|95920.4|95883.7|95904.6|95867.7|41
1645720650000|2022-02-24 16:37:30|95907.8|95882.8|95899.1|95874.1|95923.5|95885.8|95898.6|95860.8|49
1645720660000|2022-02-24 16:37:40|95911.5|95861.5|95890.8|95865.8|95912.8|95874.4|95885.7|95848|62
1645720670000|2022-02-24 16:37:50|95902.9|95852.9|95893.1|95843.1|95908.1|95869|95878|95840.2|54
1645720680000|2022-02-24 16:38:00|95893.9|95843.9|95882.7|95857.7|95896.7|95859.2|95878.4|95841.8|51
1645720690000|2022-02-24 16:38:10|95882.6|95857.6|95884.5|95859.5|95896.5|95859.6|95881.4|95846.5|39
1645720700000|2022-02-24 16:38:20|95883.7|95858.7|95904.2|95854.2|95906.6|95867.3|95883.3|95845.6|50
1645720710000|2022-02-24 16:38:30|95905.6|95855.6|95913.3|95863.3|95913.6|95877.3|95892.6|95854.7|54
1645720720000|2022-02-24 16:38:40|95913|95863|95907.1|95857.1|95919.2|95879.9|95892.6|95842.6|60
1645720730000|2022-02-24 16:38:50|95906|95856|95887.6|95862.6|95909.3|95872.1|95883.7|95848.5|73
1645720740000|2022-02-24 16:39:00|95888.8|95863.8|95892|95842|95901.9|95865.8|95881.2|95841.3|72
1645720750000|2022-02-24 16:39:10|95890.3|95840.3|95884|95859|95898.1|95860.6|95878.8|95840.2|61
1645720760000|2022-02-24 16:39:20|95883.8|95858.8|95895.1|95845.1|95899.2|95859.9|95882.8|95845|49
1645720770000|2022-02-24 16:39:30|95895.4|95845.4|95883.6|95858.6|95897.1|95859.4|95871.2|95838.7|57
1645720780000|2022-02-24 16:39:40|95883.8|95858.8|95853|95803|95899.7|95861.1|95850.7|95800.7|65
1645720790000|2022-02-24 16:39:50|95853.1|95803.1|95849.2|95799.2|95855.2|95816|95838.5|95793.9|60
1645720800000|2022-02-24 16:40:00|95846|95796|95844.8|95794.8|95847.4|95810.6|95831|95784.3|74
1645720810000|2022-02-24 16:40:10|95848.3|95798.3|95853.1|95803.1|95858.2|95820.9|95834.4|95789.9|67
1645720820000|2022-02-24 16:40:20|95849.2|95799.2|95830.1|95805.1|95850.5|95807.6|95820.5|95792.9|63
1645720830000|2022-02-24 16:40:30|95830|95805|95859.5|95809.5|95859.5|95817.7|95827.3|95793.3|61
1645720840000|2022-02-24 16:40:40|95858.3|95808.3|95843.2|95793.2|95858.3|95817.2|95819|95785.9|48
1645720850000|2022-02-24 16:40:50|95833.7|95808.7|95804.3|95754.3|95842.9|95808.7|95785.4|95743.4|59
1645720860000|2022-02-24 16:41:00|95791.9|95766.9|95800.7|95775.7|95814.5|95775.7|95791.9|95752.8|49
1645720870000|2022-02-24 16:41:10|95800.6|95775.6|95811.3|95761.3|95816|95778.5|95797.6|95759.7|53
1645720880000|2022-02-24 16:41:20|95812.7|95762.7|95844.9|95794.9|95846.5|95796.5|95799.6|95761.7|69
1645720890000|2022-02-24 16:41:30|95845.1|95795.1|95857.1|95807.1|95858.1|95819.2|95840.5|95792.4|71
1645720900000|2022-02-24 16:41:40|95856.6|95806.6|95847.2|95822.2|95862.2|95825|95845.3|95796.2|55
1645720910000|2022-02-24 16:41:50|95846.8|95821.8|95861.2|95811.2|95867|95826.5|95842.9|95805.1|60
1645720920000|2022-02-24 16:42:00|95859.5|95809.5|95859.2|95809.2|95860.5|95821.4|95845.7|95807.3|48
1645720930000|2022-02-24 16:42:10|95858.9|95808.9|95851.7|95826.7|95865.2|95827.2|95846|95808.1|36
1645720940000|2022-02-24 16:42:20|95851.5|95826.5|95868.1|95818.1|95869|95829.8|95851.5|95815.8|34
1645720950000|2022-02-24 16:42:30|95867.7|95817.7|95985.2|95935.2|95985.2|95935.2|95855.2|95816.5|51
1645720960000|2022-02-24 16:42:40|95988|95938|96003|95953|96010|95960|95974|95932.4|73
1645720970000|2022-02-24 16:42:50|96003.7|95953.7|95990.3|95940.3|96068.1|96018.1|95973.1|95908.8|74
1645720980000|2022-02-24 16:43:00|95987.3|95937.3|95964.9|95906.7|95987.3|95937.3|95937|95887|76
1645720990000|2022-02-24 16:43:10|95965.7|95900.2|95981.9|95931.9|95995.3|95941.3|95952.4|95891.7|76
1645721000000|2022-02-24 16:43:20|95981.8|95931.8|95947|95897|95981.8|95931.8|95940.3|95890.3|75
1645721010000|2022-02-24 16:43:30|95947.5|95897.5|95959|95904.2|95960.2|95910.2|95947.3|95897.3|57
1645721020000|2022-02-24 16:43:40|95953.6|95903.6|95957.5|95907.5|95962.2|95912.2|95952.5|95902.5|60
1645721030000|2022-02-24 16:43:50|95957.6|95907.6|95954|95904|95958.7|95908.7|95949.3|95899.3|54
1645721040000|2022-02-24 16:44:00|95954.2|95904.2|95949.8|95899.8|95963.1|95919.5|95936.7|95890.9|57
1645721050000|2022-02-24 16:44:10|95950.1|95900.1|95931|95906|95955.9|95918.6|95930.7|95893.1|50
1645721060000|2022-02-24 16:44:20|95931.1|95906.1|95919.9|95894.9|95941.3|95906.6|95918.8|95880.7|57
1645721070000|2022-02-24 16:44:30|95929.3|95879.3|95923.2|95898.2|95930.1|95898.2|95914.6|95876.3|48
1645721080000|2022-02-24 16:44:40|95923.7|95898.7|95942.6|95892.6|95942.6|95905.9|95921.5|95886|55
1645721090000|2022-02-24 16:44:50|95930.2|95905.2|95923|95898|95944|95907.7|95923|95883.5|44
1645721100000|2022-02-24 16:45:00|95923.6|95898.6|95920.7|95895.7|95934.3|95900.5|95920.7|95880.4|36
1645721110000|2022-02-24 16:45:10|95920.3|95895.3|95935.1|95885.1|95935.1|95898.5|95918.8|95881.6|31
1645721120000|2022-02-24 16:45:20|95932.7|95882.7|95935.3|95885.3|95936.7|95897.8|95916.4|95877.7|54
1645721130000|2022-02-24 16:45:30|95934.4|95884.4|95935.2|95885.2|95936|95897.8|95921.1|95882.5|41
1645721140000|2022-02-24 16:45:40|95922.7|95897.7|95920|95895|95935.4|95897.7|95918.8|95881.3|32
1645721150000|2022-02-24 16:45:50|95919.9|95894.9|95933.7|95908.7|95946.5|95909.1|95919.5|95884|49
1645721160000|2022-02-24 16:46:00|95934.8|95909.8|95945.9|95895.9|95951|95912.4|95931|95893.5|54
1645721170000|2022-02-24 16:46:10|95946.3|95896.3|95948.5|95898.5|95954|95916.5|95932.3|95893.9|48
1645721180000|2022-02-24 16:46:20|95949.5|95899.5|95944.6|95894.6|95951.9|95906.9|95929.1|95891.6|51
1645721190000|2022-02-24 16:46:30|95944.7|95894.7|95947.4|95897.4|95953.4|95914.7|95933.2|95894.6|59
1645721200000|2022-02-24 16:46:40|95946.2|95896.2|95931.7|95906.7|95946.9|95909|95930.6|95893.3|43
1645721210000|2022-02-24 16:46:50|95944.2|95894.2|95949.5|95899.5|95954.6|95915.2|95931|95893.2|38
1645721220000|2022-02-24 16:47:00|95949.2|95899.2|95943.1|95893.1|95951.8|95912.5|95929.2|95892.3|39
1645721230000|2022-02-24 16:47:10|95944.6|95894.6|95930.8|95905.8|95945.2|95907.3|95930.6|95892.6|42
1645721240000|2022-02-24 16:47:20|95946.5|95896.5|95941.7|95891.7|95947|95907.8|95927.6|95890.3|46
1645721250000|2022-02-24 16:47:30|95941.8|95891.8|95947.2|95897.2|95948.9|95911.6|95928.2|95890.3|44
1645721260000|2022-02-24 16:47:40|95946.9|95896.9|95946.8|95896.8|95950.3|95912.6|95931.8|95894.2|51
1645721270000|2022-02-24 16:47:50|95946.7|95896.7|95936.2|95911.2|95948.7|95912.1|95933.1|95894.5|49
1645721280000|2022-02-24 16:48:00|95949.9|95899.9|95935|95910|95949.9|95912.9|95931.1|95896.4|48
1645721290000|2022-02-24 16:48:10|95935.2|95910.2|95948.2|95898.2|95949.7|95914|95935|95897|39
1645721300000|2022-02-24 16:48:20|95947.6|95897.6|95964.1|95914.1|95966.2|95928.5|95941|95897|49
1645721310000|2022-02-24 16:48:30|95964.8|95914.8|95963.7|95913.7|95965.5|95928.6|95947.2|95909.5|51
1645721320000|2022-02-24 16:48:40|95964|95914|95962.7|95912.7|95971.9|95934.5|95950.4|95911|41
1645721330000|2022-02-24 16:48:50|95962.9|95912.9|95962.5|95912.5|95967.5|95931.4|95950.4|95909.5|47
1645721340000|2022-02-24 16:49:00|95964.2|95914.2|95971.1|95921.1|95971.2|95934.3|95951.8|95913.3|56
1645721350000|2022-02-24 16:49:10|95959.2|95934.2|95968.6|95918.6|95979|95941.9|95956.1|95915.3|49
1645721360000|2022-02-24 16:49:20|95954|95929|95966.7|95916.7|95975.4|95936.5|95954|95916.7|48
1645721370000|2022-02-24 16:49:30|95953.6|95928.6|95961.2|95911.2|95968.9|95932.4|95952.6|95910.4|53
1645721380000|2022-02-24 16:49:40|95961|95911|95952.5|95927.5|95966.2|95930.9|95940.1|95902.5|53
1645721390000|2022-02-24 16:49:50|95952.9|95927.9|95970.2|95920.2|95970.5|95933|95952.9|95915|43
1645721400000|2022-02-24 16:50:00|95957.7|95932.7|95934.4|95884.4|95970.6|95937.1|95921|95874.4|67
1645721410000|2022-02-24 16:50:10|95934.7|95884.7|95932.1|95882.1|95937.1|95895.1|95915.9|95865.9|60
1645721420000|2022-02-24 16:50:20|95932.2|95882.2|95913|95888|95932.2|95894.2|95907.7|95857.7|34
1645721430000|2022-02-24 16:50:30|95924.9|95874.9|95906|95881|95925.9|95888.9|95902.1|95862.8|68
1645721440000|2022-02-24 16:50:40|95906.3|95881.3|95905.2|95880.2|95930|95886.2|95902.8|95859.3|56
1645721450000|2022-02-24 16:50:50|95905.5|95880.5|95917.1|95892.1|95933.8|95895.1|95902.8|95862|67
1645721460000|2022-02-24 16:51:00|95928.9|95878.9|95913.3|95888.3|95934.4|95896.4|95912|95875|72
1645721470000|2022-02-24 16:51:10|95914.3|95889.3|95930.8|95880.8|95931.1|95890.1|95910.6|95875|53
1645721480000|2022-02-24 16:51:20|95930.3|95880.3|95914.6|95889.6|95940.1|95901.7|95913|95874.2|67
1645721490000|2022-02-24 16:51:30|95914.1|95889.1|95930.2|95880.2|95933|95891.5|95911.8|95873.2|53
1645721500000|2022-02-24 16:51:40|95913.8|95888.8|95910|95885|95927.5|95890.2|95906.6|95870.1|73
1645721510000|2022-02-24 16:51:50|95909.3|95884.3|95924.2|95874.2|95924.3|95886.6|95908.7|95868.7|62
1645721520000|2022-02-24 16:52:00|95924.4|95874.4|95922.7|95872.7|95924.5|95886.5|95907.6|95871.6|54
1645721530000|2022-02-24 16:52:10|95922.5|95872.5|95927.8|95877.8|95927.8|95877.8|95919.3|95869.3|69
1645721540000|2022-02-24 16:52:20|95928.1|95878.1|95913.9|95888.9|95928.9|95888.9|95913.9|95873|57
1645721550000|2022-02-24 16:52:30|95914|95889|95928.8|95878.8|95929.8|95889.6|95914|95877.4|19
1645721560000|2022-02-24 16:52:40|95929|95879|95909.3|95859.3|95929|95890.7|95909.3|95859.3|21
1645721570000|2022-02-24 16:52:50|95914.8|95889.8|95914.1|95889.1|95928.4|95890.6|95913.8|95876.2|30
1645721580000|2022-02-24 16:53:00|95913.5|95888.5|95921.8|95871.8|95925.3|95889.8|95908.3|95870.6|69
1645721590000|2022-02-24 16:53:10|95922.8|95872.8|95906.2|95881.2|95922.8|95881.9|95903.8|95865.7|71
1645721600000|2022-02-24 16:53:20|95906|95881|95903.8|95853.8|95913.3|95881|95895.5|95845.5|71
1645721610000|2022-02-24 16:53:30|95902|95852|95906.7|95856.7|95911.4|95861.4|95900.6|95850.6|71
1645721620000|2022-02-24 16:53:40|95906.8|95856.8|95903.5|95853.5|95915|95868.8|95886.6|95840.1|58
1645721630000|2022-02-24 16:53:50|95886.7|95861.7|95900.8|95850.8|95904|95865.1|95884.3|95843.5|61
1645721640000|2022-02-24 16:54:00|95900.5|95850.5|95886.4|95861.4|95908|95864.2|95869.8|95824.8|69
1645721650000|2022-02-24 16:54:10|95899.1|95849.1|95859.5|95809.5|95899.1|95849.1|95853.1|95809.5|70
1645721660000|2022-02-24 16:54:20|95844.6|95794.6|95828.1|95803.1|95853.8|95808.1|95827.1|95784|78
1645721670000|2022-02-24 16:54:30|95839.6|95789.6|95817.1|95767.1|95840.7|95800.1|95805|95767.1|73
1645721680000|2022-02-24 16:54:40|95818.7|95768.7|95816.8|95766.8|95827.3|95789.9|95808.3|95766.8|72
1645721690000|2022-02-24 16:54:50|95822.4|95772.4|95820.7|95770.7|95834.8|95795.4|95802.3|95766.8|75
1645721700000|2022-02-24 16:55:00|95820.5|95770.5|95825.5|95775.5|95832.1|95791.1|95809.3|95766.3|69
1645721710000|2022-02-24 16:55:10|95816.9|95766.9|95835.5|95785.5|95846.7|95802.4|95816.9|95766.9|75
1645721720000|2022-02-24 16:55:20|95833.9|95783.9|95841.9|95791.9|95844.3|95802|95823.8|95779.9|54
1645721730000|2022-02-24 16:55:30|95829.6|95804.6|95837.1|95787.1|95851.6|95812.9|95824.1|95787.1|58
1645721740000|2022-02-24 16:55:40|95834.4|95784.4|95820.3|95795.3|95843.7|95803|95820.3|95783|68
1645721750000|2022-02-24 16:55:50|95820.7|95795.7|95837.9|95787.9|95841.7|95804.4|95820.6|95782.2|71
1645721760000|2022-02-24 16:56:00|95837.5|95787.5|95834.6|95784.6|95840.4|95802.8|95817.6|95780.4|64
1645721770000|2022-02-24 16:56:10|95834.3|95784.3|95820.3|95795.3|95834.6|95796.7|95806.8|95753.6|45
1645721780000|2022-02-24 16:56:20|95820.4|95795.4|95834.6|95784.6|95835.7|95799.3|95817.9|95779.1|56
1645721790000|2022-02-24 16:56:30|95820.5|95795.5|95814.7|95764.7|95837.5|95798|95804.9|95764.7|48
1645721800000|2022-02-24 16:56:40|95812.3|95762.3|95800.4|95775.4|95813.8|95777.8|95795.7|95758.8|59
1645721810000|2022-02-24 16:56:50|95811.1|95761.1|95803.4|95753.4|95813.5|95777.9|95788.6|95738.6|59
1645721820000|2022-02-24 16:57:00|95789.6|95764.6|95797.1|95747.1|95807.5|95765.8|95789.1|95746|39
1645721830000|2022-02-24 16:57:10|95796.7|95746.7|95789.1|95739.1|95797.3|95759.8|95775.7|95737.5|52
1645721840000|2022-02-24 16:57:20|95788.9|95738.9|95775.2|95750.2|95799.7|95760.6|95775.2|95734|58
1645721850000|2022-02-24 16:57:30|95777.4|95752.4|95771.7|95721.7|95789.9|95752.4|95762.9|95716.5|64
1645721860000|2022-02-24 16:57:40|95771.6|95721.6|95766.9|95716.9|95771.6|95732.5|95756.6|95716.1|61
1645721870000|2022-02-24 16:57:50|95766.7|95716.7|95739.6|95689.6|95770.9|95721.1|95721.3|95689.6|60
1645721880000|2022-02-24 16:58:00|95737.8|95687.8|95727.4|95677.4|95737.8|95698.5|95715|95676.4|74
1645721890000|2022-02-24 16:58:10|95728.1|95678.1|95725.6|95675.6|95730.8|95692.8|95706.9|95669.2|72
1645721900000|2022-02-24 16:58:20|95725.5|95675.5|95749.5|95699.5|95749.5|95711.9|95714|95673.2|66
1645721910000|2022-02-24 16:58:30|95749|95699|95729.7|95679.7|95749.5|95699.5|95720.5|95679.7|50
1645721920000|2022-02-24 16:58:40|95740|95690|95729.5|95679.5|95740|95690|95724.6|95674.6|73
1645721930000|2022-02-24 16:58:50|95730.8|95680.8|95732.3|95682.3|95739.8|95696|95720.4|95680.6|55
1645721940000|2022-02-24 16:59:00|95732.1|95682.1|95731.4|95681.4|95736.6|95696.1|95720.7|95679.9|54
1645721950000|2022-02-24 16:59:10|95735.6|95685.6|95733|95708|95749.5|95709.1|95728.6|95680.8|47
1645721960000|2022-02-24 16:59:20|95733.5|95708.5|95734.4|95684.4|95745.1|95709|95721.3|95681.9|45
1645721970000|2022-02-24 16:59:30|95733.3|95683.3|95736.7|95686.7|95736.7|95698.1|95720.4|95682.3|34
1645721980000|2022-02-24 16:59:40|95737.2|95687.2|95748.3|95698.3|95748.3|95711.5|95735.1|95685.5|27
1645721990000|2022-02-24 16:59:50|95747.8|95697.8|95735.7|95685.7|95748.6|95702.4|95725.1|95685.4|49
1645722000000|2022-02-24 17:00:00|95736.6|95686.6|95731.8|95679.1|95741.3|95691.3|95725.6|95675.6|58
1645722010000|2022-02-24 17:00:10|95729.7|95679.7|95733.3|95683.3|95738.1|95688.1|95724.5|95674.5|58
1645722020000|2022-02-24 17:00:20|95730.1|95680.1|95695.9|95645.9|95731.4|95681.4|95694.8|95644.8|65
1645722030000|2022-02-24 17:00:30|95688.9|95638.9|95691|95641|95702.8|95647.1|95685.7|95635.7|54
1645722040000|2022-02-24 17:00:40|95690.7|95640.7|95684.2|95634.2|95700.7|95644.3|95679.1|95629.1|48
1645722050000|2022-02-24 17:00:50|95688.4|95638.4|95691.5|95641.5|95692.5|95642.5|95677.5|95627.5|57
1645722060000|2022-02-24 17:01:00|95692.5|95642.5|95706.8|95656.8|95708.2|95658.2|95684.4|95634.4|71
1645722070000|2022-02-24 17:01:10|95706.7|95656.7|95702.5|95652.5|95706.7|95656.7|95693.3|95643.3|64
1645722080000|2022-02-24 17:01:20|95703.1|95653.1|95706.1|95656.1|95714.8|95664.8|95700.2|95650.2|57
1645722090000|2022-02-24 17:01:30|95709|95659|95706.4|95656.4|95712.4|95662.4|95703.7|95653.7|55
1645722100000|2022-02-24 17:01:40|95707.4|95657.4|95716.5|95666.5|95718.1|95668.1|95706.4|95656.4|58
1645722110000|2022-02-24 17:01:50|95712.7|95662.7|95712.5|95662.5|95718.6|95668.6|95707.2|95657.2|43
1645722120000|2022-02-24 17:02:00|95716.3|95666.3|95719.5|95669.5|95723|95673|95709.7|95659.7|40
1645722130000|2022-02-24 17:02:10|95719|95669|95732.7|95682.7|95735.8|95685.8|95716.8|95666.8|59
1645722140000|2022-02-24 17:02:20|95731.4|95681.4|95725.4|95675.4|95732.2|95682.2|95721.6|95671.6|51
1645722150000|2022-02-24 17:02:30|95722.9|95672.9|95729|95679|95729|95679|95720.1|95670.1|52
1645722160000|2022-02-24 17:02:40|95728.3|95678.3|95721.8|95671.8|95729.6|95679.6|95713.1|95663.1|61
1645722170000|2022-02-24 17:02:50|95719.2|95669.2|95717.3|95667.3|95724.7|95674.7|95711.8|95661.8|46
1645722180000|2022-02-24 17:03:00|95712.3|95659|95720|95670|95721.6|95671.6|95712.3|95658.1|51
1645722190000|2022-02-24 17:03:10|95718.5|95668.5|95714.4|95664.4|95720.5|95670.5|95709|95653.8|59
1645722200000|2022-02-24 17:03:20|95715.1|95665.1|95714.1|95664.1|95725.7|95675.7|95714.1|95657.4|43
1645722210000|2022-02-24 17:03:30|95715.1|95665.1|95731.3|95681.3|95734|95684|95714.4|95660.6|52
1645722220000|2022-02-24 17:03:40|95731.4|95681.4|95707.4|95657.4|95741.8|95691.8|95677.5|95645.6|60
1645722230000|2022-02-24 17:03:50|95709.1|95659.1|95711.8|95661.8|95720.7|95670.7|95701|95651|46
1645722240000|2022-02-24 17:04:00|95718.9|95668.9|95727.6|95677.6|95730.3|95680.3|95710.4|95660.4|45
1645722250000|2022-02-24 17:04:10|95728|95678|95714.9|95664.9|95728|95678|95713.4|95663.4|48
1645722260000|2022-02-24 17:04:20|95714.5|95664.5|95713.8|95663.8|95726.8|95676.8|95711|95661|40
1645722270000|2022-02-24 17:04:30|95725.1|95675.1|95721.4|95671.4|95738.1|95688.1|95710.4|95660.4|57
1645722280000|2022-02-24 17:04:40|95720.8|95670.8|95720|95670|95735|95685|95719.1|95669.1|56
1645722290000|2022-02-24 17:04:50|95719.6|95669.6|95720.5|95670.5|95733.2|95683.2|95719.6|95669.6|54
1645722300000|2022-02-24 17:05:00|95719.8|95669.8|95733.7|95683.7|95734.6|95684.6|95717.1|95666|57
1645722310000|2022-02-24 17:05:10|95731.2|95681.2|95719.3|95669.3|95733.5|95683.5|95712|95660.2|70
1645722320000|2022-02-24 17:05:20|95720.5|95670.5|95735.1|95685.1|95736.4|95686.4|95715|95665|70
1645722330000|2022-02-24 17:05:30|95736|95686|95751.8|95701.8|95752.5|95702.5|95724.1|95674.1|70
1645722340000|2022-02-24 17:05:40|95754.3|95704.3|95742.6|95692.6|95754.4|95704.4|95742.6|95692.6|58
1645722350000|2022-02-24 17:05:50|95743.6|95693.6|95755|95705|95755|95705|95743.6|95693.6|56
1645722360000|2022-02-24 17:06:00|95747.6|95697.6|95750.4|95700.4|95750.4|95700.4|95741.1|95678.6|51
1645722370000|2022-02-24 17:06:10|95747.9|95697.9|95756.4|95706.4|95758.4|95708.4|95741.7|95690.3|53
1645722380000|2022-02-24 17:06:20|95760.5|95710.5|95747|95697|95763.1|95713.1|95747|95697|52
1645722390000|2022-02-24 17:06:30|95746.7|95696.7|95751.5|95701.5|95757|95707|95746.1|95685|58
1645722400000|2022-02-24 17:06:40|95753.7|95703.7|95746.7|95696.7|95755.5|95705.5|95744.1|95689.9|49
1645722410000|2022-02-24 17:06:50|95756.3|95706.3|95765.7|95715.7|95766.5|95716.5|95747.9|95694.2|74
1645722420000|2022-02-24 17:07:00|95766.8|95713.1|95771.9|95721.9|95776|95726|95763.5|95708.7|52
1645722430000|2022-02-24 17:07:10|95768|95718|95764.1|95710.2|95772|95722|95762.2|95704.3|58
1645722440000|2022-02-24 17:07:20|95764|95710.3|95780|95727.5|95789|95739|95764|95707.8|75
1645722450000|2022-02-24 17:07:30|95780.9|95727.4|95788.2|95730.3|95794.1|95744.1|95779|95724.8|54
1645722460000|2022-02-24 17:07:40|95788.5|95734.8|95791.5|95741.5|95797.4|95747.4|95787.4|95726.7|61
1645722470000|2022-02-24 17:07:50|95788.1|95738.1|95798.9|95748.9|95798.9|95748.9|95786.2|95732.1|46
1645722480000|2022-02-24 17:08:00|95793.6|95743.6|95789.9|95739.9|95804.5|95754.5|95789.8|95733.9|71
1645722490000|2022-02-24 17:08:10|95790.6|95740.6|95796.8|95746.8|95806.1|95756.1|95788.7|95732.6|59
1645722500000|2022-02-24 17:08:20|95798.4|95745.8|95812|95762|95817.5|95767.5|95795.9|95740.9|51
1645722510000|2022-02-24 17:08:30|95811.4|95761.4|95817.7|95767.7|95820|95770|95804.5|95753.2|69
1645722520000|2022-02-24 17:08:40|95816.2|95766.2|95819.3|95769.3|95820.9|95770.9|95809.5|95759.5|43
1645722530000|2022-02-24 17:08:50|95818.1|95768.1|95813.8|95763.8|95824.9|95774.9|95811.2|95761.2|48
1645722540000|2022-02-24 17:09:00|95812.8|95762.8|95806.9|95756.9|95821.5|95771.5|95806.1|95756|61
1645722550000|2022-02-24 17:09:10|95808.4|95758.4|95809.6|95759.6|95816.3|95764.5|95803.8|95753.8|62
1645722560000|2022-02-24 17:09:20|95809.5|95759.5|95804.6|95754.6|95809.5|95759.5|95800.4|95750.4|46
1645722570000|2022-02-24 17:09:30|95806.9|95756.9|95807.2|95757.2|95808.4|95758.4|95804.7|95754.7|34
1645722580000|2022-02-24 17:09:40|95806.5|95756.5|95786.6|95736.6|95807.7|95757.7|95786.6|95736.6|36
1645722590000|2022-02-24 17:09:50|95787.5|95737.5|95803.3|95753.3|95805.9|95755.9|95785.5|95735.5|61
1645722600000|2022-02-24 17:10:00|95803|95753|95799.6|95749.6|95805.3|95755.3|95793.3|95743.3|66
1645722610000|2022-02-24 17:10:10|95805.4|95755.4|95783.6|95733.6|95805.4|95755.4|95780.6|95730.6|69
1645722620000|2022-02-24 17:10:20|95781.9|95731.9|95775.4|95725.4|95784.1|95734.1|95760.4|95710.4|71
1645722630000|2022-02-24 17:10:30|95773.9|95723.9|95770.8|95720.8|95777.5|95727.5|95767|95717|59
1645722640000|2022-02-24 17:10:40|95771|95721|95767.9|95717.9|95781.5|95731.5|95767.5|95717.5|54
1645722650000|2022-02-24 17:10:50|95768.1|95718.1|95771.8|95721.8|95772.6|95722.6|95757.1|95707.1|57
1645722660000|2022-02-24 17:11:00|95771.6|95721.6|95757.5|95707.5|95775.8|95725.8|95756.2|95706.2|54
1645722670000|2022-02-24 17:11:10|95757.3|95707.3|95734.9|95684.9|95761.5|95711.5|95733.5|95683.5|65
1645722680000|2022-02-24 17:11:20|95735.8|95685.8|95731.7|95681.7|95758.2|95689.6|95727.3|95677.3|58
1645722690000|2022-02-24 17:11:30|95731.9|95681.9|95734.4|95684.4|95740|95690|95726.4|95676.4|53
1645722700000|2022-02-24 17:11:40|95733.6|95683.6|95725.7|95675.7|95743.6|95693.6|95724.2|95674.2|62
1645722710000|2022-02-24 17:11:50|95727.2|95677.2|95728.3|95678.3|95736.5|95686.5|95724.7|95674.7|56
1645722720000|2022-02-24 17:12:00|95728.2|95678.2|95730.9|95680.9|95735.5|95685.5|95725.1|95675.1|54
1645722730000|2022-02-24 17:12:10|95731.3|95681.3|95728.7|95678.7|95735.4|95685.4|95724.2|95674.2|54
1645722740000|2022-02-24 17:12:20|95728.5|95678.5|95732.8|95682.8|95736|95686|95728|95678|58
1645722750000|2022-02-24 17:12:30|95730.5|95680.5|95735.8|95685.8|95737.6|95687.6|95730.5|95680.5|40
1645722760000|2022-02-24 17:12:40|95736.5|95686.5|95740.9|95690.9|95748.5|95698.5|95732.9|95682.9|60
1645722770000|2022-02-24 17:12:50|95739.8|95689.8|95741.3|95691.3|95743|95693|95732.6|95682.6|51
1645722780000|2022-02-24 17:13:00|95737.8|95687.8|95740.6|95690.6|95743.3|95693.3|95733|95683|59
1645722790000|2022-02-24 17:13:10|95739.1|95689.1|95743.4|95693.4|95748.8|95698.8|95735.3|95685.3|64
1645722800000|2022-02-24 17:13:20|95743.3|95693.3|95740.9|95690.9|95750|95700|95737.1|95687.1|46
1645722810000|2022-02-24 17:13:30|95751|95701|95740.5|95690.5|95759.1|95709.1|95740.4|95690.4|56
1645722820000|2022-02-24 17:13:40|95742.2|95692.2|95755|95705|95755.8|95705.8|95741.4|95691.4|50
1645722830000|2022-02-24 17:13:50|95755.7|95705.7|95743.1|95693.1|95757.3|95707.3|95741.3|95691.3|52
1645722840000|2022-02-24 17:14:00|95743.5|95693.5|95745.5|95695.5|95760.6|95710.6|95742.3|95692.3|49
1645722850000|2022-02-24 17:14:10|95745.3|95695.3|95759.6|95709.6|95767.8|95717.8|95745.3|95695.3|50
1645722860000|2022-02-24 17:14:20|95760|95710|95786.3|95736.3|95786.3|95736.3|95759.8|95709.8|62
1645722870000|2022-02-24 17:14:30|95784.8|95734.8|95763.8|95713.8|95784.8|95734.8|95763.8|95713.8|62
1645722880000|2022-02-24 17:14:40|95777.8|95727.8|95772|95722|95779.7|95729.7|95760.2|95705.2|49
1645722890000|2022-02-24 17:14:50|95767|95713.1|95778.6|95728.6|95781.6|95731.6|95762.5|95711.8|52
1645722900000|2022-02-24 17:15:00|95773|95723|95783.9|95733.9|95783.9|95733.9|95769.2|95715.3|44
1645722910000|2022-02-24 17:15:10|95779.4|95729.4|95790.6|95740.6|95791|95741|95776.1|95726.1|49
1645722920000|2022-02-24 17:15:20|95790.4|95740.4|95795.9|95745.9|95800.7|95750.7|95781.3|95731.3|57
1645722930000|2022-02-24 17:15:30|95795.7|95745.7|95796.2|95746.2|95811.5|95774.5|95792.5|95742.5|71
1645722940000|2022-02-24 17:15:40|95796.5|95746.5|95794.2|95769.2|95803.7|95772.1|95792|95743.6|61
1645722950000|2022-02-24 17:15:50|95795.4|95770.4|95792.4|95742.4|95805|95772.5|95784.2|95742.4|76
1645722960000|2022-02-24 17:16:00|95795.6|95745.6|95787.3|95737.3|95798.3|95761|95780.1|95731.6|61
1645722970000|2022-02-24 17:16:10|95787.5|95737.5|95786.7|95736.7|95792.6|95742.6|95780.8|95730.8|43
1645722980000|2022-02-24 17:16:20|95783.5|95733.5|95781.9|95731.9|95787.9|95737.9|95778|95728|35
1645722990000|2022-02-24 17:16:30|95783.3|95733.3|95776.2|95726.2|95786.6|95736.6|95776.2|95726.2|43
1645723000000|2022-02-24 17:16:40|95780.1|95730.1|95789.5|95739.5|95791.8|95741.8|95775.3|95725.3|47
1645723010000|2022-02-24 17:16:50|95789.9|95739.9|95792.2|95742.2|95796|95746|95789.9|95739.9|46
1645723020000|2022-02-24 17:17:00|95790.6|95740.6|95788.2|95738.2|95798.2|95748.2|95787.1|95737.1|54
1645723030000|2022-02-24 17:17:10|95788.8|95738.8|95788.6|95738.6|95790.2|95740.2|95775.7|95725.7|56
1645723040000|2022-02-24 17:17:20|95788.4|95738.4|95779|95729|95788.4|95738.4|95773|95723|56
1645723050000|2022-02-24 17:17:30|95778.8|95728.8|95778.5|95728.5|95784.6|95734.6|95777.3|95727.3|51
1645723060000|2022-02-24 17:17:40|95774.3|95724.3|95768|95718|95774.9|95724.9|95765.5|95715.5|50
1645723070000|2022-02-24 17:17:50|95768.2|95718.2|95766.6|95716.6|95770.8|95720.8|95765|95715|56
1645723080000|2022-02-24 17:18:00|95767.4|95717.4|95768.1|95718.1|95771.2|95721.2|95765.9|95715.9|55
1645723090000|2022-02-24 17:18:10|95767.5|95717.5|95765|95715|95769.1|95719.1|95761|95707.4|49
1645723100000|2022-02-24 17:18:20|95764.9|95714.9|95773.5|95723.5|95773.5|95723.5|95764.9|95714.9|50
1645723110000|2022-02-24 17:18:30|95769.8|95719.8|95766.2|95716.2|95772.5|95722.5|95762.2|95712.2|45
1645723120000|2022-02-24 17:18:40|95765.7|95715.7|95768.6|95718.6|95772|95722|95764.2|95714.2|36
1645723130000|2022-02-24 17:18:50|95771|95721|95770.9|95720.9|95774.3|95724.3|95766.3|95716.3|44
1645723140000|2022-02-24 17:19:00|95772.2|95722.2|95763.1|95738.1|95777.6|95738.3|95763.1|95717.1|55
1645723150000|2022-02-24 17:19:10|95763.2|95738.2|95778|95728|95779.5|95739|95763.1|95724|47
1645723160000|2022-02-24 17:19:20|95778.3|95728.3|95778.3|95728.3|95783.5|95733.5|95777.8|95727.8|32
1645723170000|2022-02-24 17:19:30|95778.2|95728.2|95751.4|95701.4|95779.4|95729.4|95746.9|95696.9|55
1645723180000|2022-02-24 17:19:40|95746.3|95696.3|95743.6|95693.6|95750.7|95700.7|95733|95683|62
1645723190000|2022-02-24 17:19:50|95742.6|95692.6|95747.4|95697.4|95747.4|95697.4|95735.9|95685.9|53
1645723200000|2022-02-24 17:20:00|95738.2|95688.2|95753.4|95703.4|95756|95706|95738.2|95688.2|66
1645723210000|2022-02-24 17:20:10|95756.9|95706.9|95761|95711|95761|95711|95747.4|95697.4|55
1645723220000|2022-02-24 17:20:20|95775.7|95713|95757.5|95707.5|95775.7|95713|95750.5|95700.5|65
1645723230000|2022-02-24 17:20:30|95756.4|95706.4|95761.7|95711.7|95768.8|95718.8|95756.4|95706.4|67
1645723240000|2022-02-24 17:20:40|95762.2|95712.2|95800.5|95750.5|95801.7|95751.7|95760.8|95710.8|67
1645723250000|2022-02-24 17:20:50|95800.7|95750.7|95801.9|95751.9|95802.2|95752.2|95797.7|95747.7|60
1645723260000|2022-02-24 17:21:00|95801.2|95751.2|95805.6|95755.6|95814.3|95764.3|95801.2|95747.4|73
1645723270000|2022-02-24 17:21:10|95805.1|95755.1|95820.7|95770.7|95823|95770.7|95805|95755|67
1645723280000|2022-02-24 17:21:20|95820.9|95770.9|95822.8|95772.8|95825.7|95775.7|95813.3|95763.3|62
1645723290000|2022-02-24 17:21:30|95819.3|95769.3|95807.4|95757.4|95826.4|95776.4|95802.9|95752.9|53
1645723300000|2022-02-24 17:21:40|95806.1|95756.1|95821.1|95771.1|95822.3|95772.3|95806.1|95756.1|54
1645723310000|2022-02-24 17:21:50|95818.5|95768.5|95816.5|95766.5|95824.5|95774.5|95811.3|95761.3|57
1645723320000|2022-02-24 17:22:00|95816.1|95766.1|95824|95774|95826.6|95776.6|95813.8|95763.8|58
1645723330000|2022-02-24 17:22:10|95824.1|95774.1|95829.6|95779.6|95835.9|95785.9|95819.9|95769.9|63
1645723340000|2022-02-24 17:22:20|95829.8|95779.8|95835.4|95785.4|95841|95791|95822.2|95772.2|59
1645723350000|2022-02-24 17:22:30|95835.8|95785.8|95827.1|95777.1|95836.6|95786.6|95825.4|95775.4|53
1645723360000|2022-02-24 17:22:40|95824.6|95774.6|95800.8|95750.8|95827.5|95777.5|95800.6|95750.6|61
1645723370000|2022-02-24 17:22:50|95801.3|95751.3|95801.5|95751.5|95819|95756.3|95793.7|95743.7|52
1645723380000|2022-02-24 17:23:00|95800.6|95750.6|95792.4|95742.4|95801.5|95751.5|95791.1|95741.1|50
1645723390000|2022-02-24 17:23:10|95792.6|95742.6|95778.1|95728.1|95792.8|95742.8|95778.1|95728.1|72
1645723400000|2022-02-24 17:23:20|95778.8|95728.8|95774.7|95724.7|95779.2|95729.2|95769.3|95719.3|63
1645723410000|2022-02-24 17:23:30|95775.1|95725.1|95777.5|95727.5|95779.1|95729.1|95773.3|95723.3|40
1645723420000|2022-02-24 17:23:40|95777.9|95727.9|95772.7|95722.7|95779.3|95729.3|95769.7|95719.7|63
1645723430000|2022-02-24 17:23:50|95772.5|95722.5|95769.5|95719.5|95777.4|95727.4|95764.6|95714.6|55
1645723440000|2022-02-24 17:24:00|95772|95722|95775.6|95725.6|95776.4|95726.4|95765.7|95715.7|59
1645723450000|2022-02-24 17:24:10|95775.7|95725.7|95786.6|95736.6|95794.7|95744.7|95775.7|95725.7|58
1645723460000|2022-02-24 17:24:20|95786|95736|95782.6|95732.6|95788.7|95738.7|95782.3|95732.3|56
1645723470000|2022-02-24 17:24:30|95781.8|95731.8|95795.3|95745.3|95799.7|95749.7|95781.8|95731.8|74
1645723480000|2022-02-24 17:24:40|95794.5|95744.5|95793|95743|95805.5|95755.5|95792.9|95742.9|66
1645723490000|2022-02-24 17:24:50|95796.3|95746.3|95776.8|95726.8|95796.3|95746.3|95774.7|95724.7|71
1645723500000|2022-02-24 17:25:00|95780.9|95730.9|95765.6|95715.6|95783|95733|95760.7|95710.7|69
1645723510000|2022-02-24 17:25:10|95766.2|95716.2|95761.7|95711.7|95766.5|95716.5|95759.2|95709.2|68
1645723520000|2022-02-24 17:25:20|95761.1|95711.1|95764.9|95714.9|95770.6|95720.6|95755.7|95705.7|75
1645723530000|2022-02-24 17:25:30|95764.4|95714.4|95757.1|95707.1|95767|95717|95757.1|95707.1|66
1645723540000|2022-02-24 17:25:40|95757|95707|95754.2|95704.2|95759.7|95709.7|95751.4|95701.4|60
1645723550000|2022-02-24 17:25:50|95753.4|95703.4|95747.9|95697.9|95755.5|95705.5|95740|95690|62
1645723560000|2022-02-24 17:26:00|95746.4|95696.4|95752.7|95702.7|95767.5|95717.5|95746.3|95696.3|67
1645723570000|2022-02-24 17:26:10|95751.8|95701.8|95747|95697|95752.9|95702.9|95742.3|95692.3|55
1645723580000|2022-02-24 17:26:20|95745.3|95695.3|95724.4|95674.4|95749.9|95699.9|95721.7|95671.7|62
1645723590000|2022-02-24 17:26:30|95724.3|95674.3|95714|95664|95726.2|95676.2|95710|95660|67
1645723600000|2022-02-24 17:26:40|95712.5|95662.5|95697.5|95647.5|95717.1|95667.1|95693.2|95643.2|72
1645723610000|2022-02-24 17:26:50|95697.1|95647.1|95686.3|95636.3|95698|95648|95685.1|95635.1|70
1645723620000|2022-02-24 17:27:00|95685.5|95635.5|95671.2|95621.2|95688.4|95638.4|95661.3|95611.3|74
1645723630000|2022-02-24 17:27:10|95672.9|95622.9|95679.3|95629.3|95691.4|95641.4|95660.8|95610.8|75
1645723640000|2022-02-24 17:27:20|95674.3|95624.3|95674.2|95624.2|95686.4|95632.5|95669.5|95619.5|48
1645723650000|2022-02-24 17:27:30|95674.4|95624.4|95695.9|95642.1|95703.7|95650.5|95666.8|95616.8|71
1645723660000|2022-02-24 17:27:40|95697|95642.8|95700.6|95647.8|95700.6|95647.8|95673.2|95623.2|65
1645723670000|2022-02-24 17:27:50|95698.3|95648.3|95703.8|95653.8|95703.8|95653.8|95681.5|95631.5|56
1645723680000|2022-02-24 17:28:00|95698.6|95648.6|95685.8|95635.8|95713.6|95663.6|95685.8|95635.8|72
1645723690000|2022-02-24 17:28:10|95689.8|95639.8|95685.7|95635.7|95693.4|95643.4|95673.3|95623.3|62
1645723700000|2022-02-24 17:28:20|95686.7|95636.7|95670|95620|95686.8|95636.8|95660|95610|58
1645723710000|2022-02-24 17:28:30|95666.4|95616.4|95656.3|95606.3|95677.7|95627.7|95648.8|95598.8|72
1645723720000|2022-02-24 17:28:40|95651.1|95601.1|95636.9|95586.9|95656|95606|95632.6|95582.6|64
1645723730000|2022-02-24 17:28:50|95639.5|95589.5|95588.4|95538.4|95641.8|95591.8|95583.5|95533.5|72
1645723740000|2022-02-24 17:29:00|95590.6|95540.6|95577.3|95527.3|95604.6|95554.6|95576.9|95526.9|77
1645723750000|2022-02-24 17:29:10|95574.7|95524.7|95576|95526|95578.7|95528.7|95563.6|95513.6|63
1645723760000|2022-02-24 17:29:20|95571.3|95521.3|95580.9|95521.2|95580.9|95528.8|95562.2|95512.2|62
1645723770000|2022-02-24 17:29:30|95573.9|95523.9|95542.2|95492.2|95574|95524|95536.6|95486.6|70
1645723780000|2022-02-24 17:29:40|95542.3|95492.3|95544.1|95494.1|95545.1|95495.1|95536.2|95486.2|66
1645723790000|2022-02-24 17:29:50|95544.7|95494.7|95554.3|95504.3|95559.3|95509.3|95544.7|95494.7|71
1645723800000|2022-02-24 17:30:00|95558.3|95508.3|95545.1|95495.1|95563.3|95513.3|95541.6|95491.6|75
1645723810000|2022-02-24 17:30:10|95543.2|95493.2|95548.7|95498.7|95552|95502|95531.4|95481.4|69
1645723820000|2022-02-24 17:30:20|95548.4|95498.4|95544|95494|95548.4|95498.4|95535|95485|60
1645723830000|2022-02-24 17:30:30|95543.9|95493.9|95545.2|95495.2|95553.9|95503.9|95541.4|95491.4|70
1645723840000|2022-02-24 17:30:40|95543.9|95493.9|95537.2|95487.2|95546.8|95496.8|95528.5|95478.5|62
1645723850000|2022-02-24 17:30:50|95537.6|95487.6|95525.9|95475.9|95541.4|95491.4|95522.5|95472.5|63
1645723860000|2022-02-24 17:31:00|95524.7|95474.7|95533.2|95483.2|95541.2|95491.2|95521.2|95470.8|60
1645723870000|2022-02-24 17:31:10|95535|95485|95549.9|95499.9|95549.9|95499.9|95534.5|95482.6|67
1645723880000|2022-02-24 17:31:20|95549.4|95499.4|95555|95505|95555|95505|95545.2|95495.2|66
1645723890000|2022-02-24 17:31:30|95554.9|95504.9|95565.8|95515.8|95570.7|95520.7|95554.8|95504.8|64
1645723900000|2022-02-24 17:31:40|95567.3|95511.3|95566.5|95516.5|95570.5|95520.5|95566.3|95508.8|58
1645723910000|2022-02-24 17:31:50|95566.4|95516.4|95546.5|95496.5|95568.4|95518.4|95541.3|95484.5|61
1645723920000|2022-02-24 17:32:00|95545.9|95495.9|95546.3|95488.6|95552.3|95501.5|95541.3|95487.9|65
1645723930000|2022-02-24 17:32:10|95546.4|95488.2|95534.8|95484.8|95546.4|95492.5|95521|95468.2|68
1645723940000|2022-02-24 17:32:20|95532.2|95482.2|95526.6|95467.5|95540.4|95490.4|95524.8|95465.5|72
1645723950000|2022-02-24 17:32:30|95525.7|95466.2|95526.9|95476.9|95532.8|95482.8|95521.8|95456.5|61
1645723960000|2022-02-24 17:32:40|95527.1|95477.1|95500.2|95450.2|95530.4|95480.4|95497.6|95430.8|65
1645723970000|2022-02-24 17:32:50|95500.7|95450.7|95494.4|95444.4|95504.6|95454.6|95489.8|95422.6|60
1645723980000|2022-02-24 17:33:00|95493.5|95443.5|95489.8|95439.8|95498.9|95448.8|95489.8|95428.6|65
1645723990000|2022-02-24 17:33:10|95488|95438|95503.4|95453.4|95519|95465.8|95486.3|95433.4|72
1645724000000|2022-02-24 17:33:20|95504|95454|95493.8|95435|95507.8|95457.8|95487.5|95433.8|66
1645724010000|2022-02-24 17:33:30|95492.9|95433.9|95500.9|95441.4|95503.6|95453.6|95492.2|95432.5|42
1645724020000|2022-02-24 17:33:40|95503.2|95453.2|95520.3|95470.3|95526.7|95476.7|95500.8|95442.9|55
1645724030000|2022-02-24 17:33:50|95518.6|95468.6|95499.5|95442.5|95522.4|95471.7|95498.3|95441.9|48
1645724040000|2022-02-24 17:34:00|95498.6|95445.3|95500.6|95450.6|95506.4|95456.4|95496|95438|62
1645724050000|2022-02-24 17:34:10|95501.2|95451.2|95504.3|95454.3|95505.8|95455.8|95495.9|95445.9|58
1645724060000|2022-02-24 17:34:20|95500.8|95450.8|95523.3|95473.3|95526.9|95476.9|95500.8|95450.8|58
1645724070000|2022-02-24 17:34:30|95523.4|95473.4|95525.7|95475.7|95527|95477|95520.6|95470.6|47
1645724080000|2022-02-24 17:34:40|95525.6|95475.6|95524.4|95474.4|95528|95478|95522|95472|56
1645724090000|2022-02-24 17:34:50|95524.6|95474.6|95510|95460|95524.7|95474.7|95509.5|95459.5|57
1645724100000|2022-02-24 17:35:00|95514.3|95464.3|95502.7|95452.7|95514.3|95464.3|95502.7|95452.7|53
1645724110000|2022-02-24 17:35:10|95507.9|95457.9|95504.3|95454.3|95512.9|95462.9|95500.7|95450.7|69
1645724120000|2022-02-24 17:35:20|95500.9|95450.9|95497.3|95447.3|95503.6|95453.6|95492.2|95442.2|56
1645724130000|2022-02-24 17:35:30|95497.4|95447.4|95491.8|95441.8|95501.1|95451.1|95487.1|95437.1|58
1645724140000|2022-02-24 17:35:40|95491.6|95441.6|95497.7|95447.7|95502.4|95452.4|95490.4|95440.4|71
1645724150000|2022-02-24 17:35:50|95493.7|95443.7|95498.8|95448.8|95508.9|95458.9|95491.2|95441.2|67
1645724160000|2022-02-24 17:36:00|95495.9|95445.9|95503.9|95453.9|95506.2|95456.2|95492.9|95442.9|59
1645724170000|2022-02-24 17:36:10|95503.8|95453.8|95507.7|95457.7|95507.8|95457.8|95499.6|95449.6|55
1645724180000|2022-02-24 17:36:20|95507.4|95457.4|95501.5|95451.5|95507.4|95457.4|95492.4|95442.4|53
1645724190000|2022-02-24 17:36:30|95502|95452|95500.8|95450.8|95504.3|95454.3|95490.9|95440.9|62
1645724200000|2022-02-24 17:36:40|95500.6|95450.6|95470.9|95420.9|95500.6|95450.6|95465.2|95415.2|68
1645724210000|2022-02-24 17:36:50|95471.3|95421.3|95465.6|95415.6|95475.5|95425.5|95461.4|95411.4|66
1645724220000|2022-02-24 17:37:00|95466.1|95416.1|95474.1|95424.1|95478.3|95428.3|95466.1|95416.1|58
1645724230000|2022-02-24 17:37:10|95474|95424|95471.6|95421.6|95476.1|95426.1|95455.7|95405.7|67
1645724240000|2022-02-24 17:37:20|95472.2|95422.2|95469.4|95419.4|95474.3|95424.3|95457.5|95407.5|64
1645724250000|2022-02-24 17:37:30|95469.2|95419.2|95474.6|95424.6|95479.3|95429.3|95463.8|95413.8|62
1645724260000|2022-02-24 17:37:40|95474.5|95424.5|95466.7|95416.7|95477.4|95427.4|95465.8|95415.8|63
1645724270000|2022-02-24 17:37:50|95466.8|95416.8|95474.9|95424.9|95476.3|95426.3|95465.3|95415.3|48
1645724280000|2022-02-24 17:38:00|95475|95425|95492.7|95442.7|95493|95443|95472.7|95422.7|61
1645724290000|2022-02-24 17:38:10|95490.7|95440.7|95490.2|95440.2|95493.9|95443.9|95485.2|95435.2|37
1645724300000|2022-02-24 17:38:20|95488.2|95438.2|95490.3|95440.3|95492.9|95442.9|95485.8|95435.8|48
1645724310000|2022-02-24 17:38:30|95488.8|95438.8|95484.4|95434.4|95492.5|95442.5|95484.1|95434.1|50
1645724320000|2022-02-24 17:38:40|95484.2|95434.2|95479.6|95429.6|95484.9|95434.9|95469.1|95419.1|49
1645724330000|2022-02-24 17:38:50|95479.5|95429.5|95482.7|95432.7|95486.8|95436.8|95478.2|95428.2|51
1645724340000|2022-02-24 17:39:00|95482.8|95432.8|95492.7|95442.7|95498|95448|95482.8|95432.8|60
1645724350000|2022-02-24 17:39:10|95495.1|95445.1|95494.6|95444.6|95499.7|95449.7|95488.8|95438.8|50
1645724360000|2022-02-24 17:39:20|95494.4|95444.4|95509.3|95459.3|95511.9|95459.5|95494.4|95444.4|54
1645724370000|2022-02-24 17:39:30|95509|95459|95518.2|95465|95526.1|95476.1|95508.9|95458.9|62
1645724380000|2022-02-24 17:39:40|95519.5|95465.5|95530.7|95480.7|95534.6|95484.6|95517|95465.5|54
1645724390000|2022-02-24 17:39:50|95531.1|95481.1|95533.3|95483.3|95533.3|95483.3|95522.2|95470.8|35
1645724400000|2022-02-24 17:40:00|95534.4|95484.4|95522|95469|95535.5|95485.5|95521.7|95469|61
1645724410000|2022-02-24 17:40:10|95522.6|95469.3|95517.1|95467.1|95531.8|95481.8|95517.1|95467.1|52
1645724420000|2022-02-24 17:40:20|95516.4|95466.4|95518.8|95468.8|95520.3|95470.3|95512.6|95462.6|43
1645724430000|2022-02-24 17:40:30|95518.4|95468.4|95505.2|95455.2|95520.5|95470.5|95505|95455|60
1645724440000|2022-02-24 17:40:40|95504.4|95454.4|95523.5|95473.5|95525|95475|95504.4|95454.4|54
1645724450000|2022-02-24 17:40:50|95518.7|95468.7|95505.4|95455.4|95518.7|95468.7|95505.4|95455.4|52
1645724460000|2022-02-24 17:41:00|95506|95456|95501.3|95451.3|95508.3|95458.3|95498.1|95448.1|33
1645724470000|2022-02-24 17:41:10|95501.2|95451.2|95494.1|95444.1|95510.5|95460.5|95494.1|95444.1|47
1645724480000|2022-02-24 17:41:20|95494.7|95444.7|95497.1|95447.1|95499.3|95449.3|95487.2|95428.7|43
1645724490000|2022-02-24 17:41:30|95496.8|95446.8|95506.3|95456.3|95507.4|95457.4|95496.8|95446.8|54
1645724500000|2022-02-24 17:41:40|95505.9|95455.9|95500.1|95450.1|95507.4|95457.4|95498|95448|51
1645724510000|2022-02-24 17:41:50|95500.3|95450.3|95506.3|95456.3|95509.7|95459.7|95496.2|95442.3|49
1645724520000|2022-02-24 17:42:00|95508.6|95458.6|95512.5|95462.5|95515.2|95465.2|95508.1|95458.1|53
1645724530000|2022-02-24 17:42:10|95512.3|95462.3|95504.8|95454.8|95513.7|95463.7|95502.3|95452.3|49
1645724540000|2022-02-24 17:42:20|95504.5|95454.5|95503.5|95453.5|95511|95461|95503.5|95453.5|44
1645724550000|2022-02-24 17:42:30|95500.6|95450.6|95509.3|95459.3|95511.4|95461.4|95500.4|95450.4|63
1645724560000|2022-02-24 17:42:40|95506.9|95456.9|95503.9|95453.9|95509.8|95459.8|95499.1|95449.1|60
1645724570000|2022-02-24 17:42:50|95504.5|95454.5|95511.2|95461.2|95515.8|95465.8|95496.9|95446.9|65
1645724580000|2022-02-24 17:43:00|95511.1|95461.1|95520.1|95470.1|95523.5|95473.5|95507.1|95457.1|72
1645724590000|2022-02-24 17:43:10|95522.4|95472.4|95519.7|95469.7|95527.6|95477.6|95519.1|95469.1|62
1645724600000|2022-02-24 17:43:20|95519.3|95469.3|95512.5|95462.5|95525.6|95475.6|95512.5|95462.5|57
1645724610000|2022-02-24 17:43:30|95518.8|95468.8|95514.5|95464.5|95524|95474|95509|95459|56
1645724620000|2022-02-24 17:43:40|95514.9|95464.9|95513.7|95463.7|95518.4|95468.4|95511.4|95461.4|56
1645724630000|2022-02-24 17:43:50|95513.8|95463.8|95512.8|95462.8|95520.9|95470.9|95511.4|95461.4|62
1645724640000|2022-02-24 17:44:00|95513.3|95463.3|95529.4|95479.4|95530.5|95480.5|95512|95462|70
1645724650000|2022-02-24 17:44:10|95526.1|95476.1|95514.5|95464.5|95526.1|95476.1|95514.5|95464.5|60
1645724660000|2022-02-24 17:44:20|95515.2|95465.2|95516.6|95466.6|95524|95474|95514.6|95464.6|48
1645724670000|2022-02-24 17:44:30|95521.4|95471.4|95517.8|95467.8|95522|95472|95516|95466|57
1645724680000|2022-02-24 17:44:40|95517.2|95467.2|95515.5|95465.5|95518.7|95468.7|95514.2|95464.2|50
1645724690000|2022-02-24 17:44:50|95517.8|95467.8|95524.5|95474.5|95525.1|95475.1|95514.5|95464.5|59
1645724700000|2022-02-24 17:45:00|95524.8|95474.8|95523.4|95473.4|95526.2|95476.2|95522.2|95472.2|50
1645724710000|2022-02-24 17:45:10|95523.5|95473.5|95524.4|95474.4|95525.1|95475.1|95523.3|95473.3|45
1645724720000|2022-02-24 17:45:20|95524.6|95474.6|95529.7|95479.7|95531.9|95481.9|95522.5|95472.5|53
1645724730000|2022-02-24 17:45:30|95529.5|95479.5|95531.3|95481.3|95537.3|95487.3|95529.5|95479.5|47
1645724740000|2022-02-24 17:45:40|95533.1|95483.1|95534.8|95484.8|95537.8|95487.8|95525.8|95475.8|49
1645724750000|2022-02-24 17:45:50|95535.1|95485.1|95535.1|95485.1|95535.8|95485.8|95533.4|95483.4|41
1645724760000|2022-02-24 17:46:00|95535.2|95485.2|95533|95483|95535.4|95485.4|95528.5|95478.5|54
1645724770000|2022-02-24 17:46:10|95529|95479|95528.4|95478.4|95534.3|95484.3|95527.6|95477.6|52
1645724780000|2022-02-24 17:46:20|95528|95478|95533.6|95483.6|95533.7|95483.7|95524.7|95474.7|52
1645724790000|2022-02-24 17:46:30|95533.4|95483.4|95528.4|95478.4|95535|95485|95526.3|95476.3|37
1645724800000|2022-02-24 17:46:40|95528.7|95478.7|95536.5|95486.5|95541.4|95491.4|95528|95478|47
1645724810000|2022-02-24 17:46:50|95536.6|95486.6|95546.2|95496.2|95547.3|95497.3|95536.4|95486.4|47
1645724820000|2022-02-24 17:47:00|95546.4|95496.4|95538.2|95488.2|95551.3|95501.3|95535.7|95485.7|59
1645724830000|2022-02-24 17:47:10|95538.3|95488.3|95536.6|95486.6|95544.2|95494.2|95535.7|95485.7|60
1645724840000|2022-02-24 17:47:20|95536.8|95486.8|95542|95492|95542|95492|95530.2|95480.2|49
1645724850000|2022-02-24 17:47:30|95542.3|95492.3|95540.9|95490.9|95545.5|95495.5|95536.5|95486.5|55
1645724860000|2022-02-24 17:47:40|95540.5|95490.5|95546.3|95496.3|95550.7|95500.7|95537.9|95487.9|36
1645724870000|2022-02-24 17:47:50|95547.7|95497.7|95561.7|95511.7|95561.7|95511.7|95547.6|95497.6|44
1645724880000|2022-02-24 17:48:00|95560.4|95510.4|95561|95511|95561.3|95511.3|95558.6|95508.6|36
1645724890000|2022-02-24 17:48:10|95560.5|95510.5|95566.3|95516.3|95566.9|95516.9|95560.5|95510.5|33
1645724900000|2022-02-24 17:48:20|95566.7|95516.7|95570.9|95520.9|95571.7|95521.7|95565.9|95515.9|43
1645724910000|2022-02-24 17:48:30|95572|95522|95567.7|95517.7|95573.9|95523.9|95567.6|95517.6|47
1645724920000|2022-02-24 17:48:40|95567.6|95517.6|95567.8|95517.8|95571|95521|95565.6|95515.6|37
1645724930000|2022-02-24 17:48:50|95567.9|95517.9|95566.7|95516.7|95568|95518|95566.3|95516.3|24
1645724940000|2022-02-24 17:49:00|95567.6|95517.6|95571.8|95521.8|95573|95523|95566.4|95516.4|45
1645724950000|2022-02-24 17:49:10|95571.9|95521.9|95557.6|95507.6|95572|95522|95549.7|95499.7|46
1645724960000|2022-02-24 17:49:20|95552.1|95502.1|95552.8|95502.8|95556.5|95506.5|95547|95497|54
1645724970000|2022-02-24 17:49:30|95552.7|95502.7|95551.6|95501.6|95552.7|95502.7|95545.3|95495.3|55
1645724980000|2022-02-24 17:49:40|95554.1|95504.1|95547.9|95497.9|95554.4|95504.4|95547.9|95497.9|44
1645724990000|2022-02-24 17:49:50|95548.4|95498.4|95541.9|95491.9|95557.4|95507.4|95541.3|95491.3|54
1645725000000|2022-02-24 17:50:00|95542.3|95492.3|95549.9|95499.9|95554.4|95504.4|95540.6|95490.6|60
1645725010000|2022-02-24 17:50:10|95546.6|95496.6|95537.1|95487.1|95548.9|95498.9|95537.1|95487.1|56
1645725020000|2022-02-24 17:50:20|95537.2|95487.2|95535.9|95485.9|95540.4|95490.4|95530|95480|52
1645725030000|2022-02-24 17:50:30|95535.5|95485.5|95526|95476|95535.5|95485.5|95525.1|95475.1|50
1645725040000|2022-02-24 17:50:40|95528|95478|95516.6|95466.6|95528.5|95478.5|95514.8|95464.8|51
1645725050000|2022-02-24 17:50:50|95515.4|95465.4|95516.4|95466.4|95521.5|95471.5|95514.7|95464.7|39
1645725060000|2022-02-24 17:51:00|95516.3|95466.3|95519.3|95469.3|95523.3|95473.3|95509.8|95459.8|48
1645725070000|2022-02-24 17:51:10|95519.4|95469.4|95521.5|95471.5|95531.7|95481.7|95519.4|95469.4|57
1645725080000|2022-02-24 17:51:20|95519.5|95469.5|95523.4|95473.4|95530.6|95480.6|95516.1|95466.1|61
1645725090000|2022-02-24 17:51:30|95525.2|95475.2|95529.6|95479.6|95533|95483|95516|95466|54
1645725100000|2022-02-24 17:51:40|95530.9|95480.9|95517.5|95467.5|95531.9|95481.9|95511.9|95461.9|64
1645725110000|2022-02-24 17:51:50|95517.3|95467.3|95498.7|95448.7|95517.3|95467.3|95496|95446|59
1645725120000|2022-02-24 17:52:00|95496.3|95446.3|95505.7|95455.7|95509.7|95459.2|95496.3|95446.3|53
1645725130000|2022-02-24 17:52:10|95505.6|95455.6|95499.2|95449.2|95515.2|95465.2|95499.1|95449.1|56
1645725140000|2022-02-24 17:52:20|95499.3|95449.3|95510.3|95460.3|95510.9|95460.9|95496.4|95446.4|56
1645725150000|2022-02-24 17:52:30|95510.6|95460.6|95507.1|95457.1|95515.5|95465.5|95496.7|95446.7|58
1645725160000|2022-02-24 17:52:40|95507|95457|95495.6|95445.6|95507.2|95457.2|95488.9|95438.9|69
1645725170000|2022-02-24 17:52:50|95496|95446|95492.6|95442.6|95501.8|95451.8|95484|95434|62
1645725180000|2022-02-24 17:53:00|95492.5|95442.5|95501.6|95451.6|95510.6|95460.6|95488.8|95438.8|66
1645725190000|2022-02-24 17:53:10|95501.9|95451.9|95526.6|95476.6|95526.8|95476.8|95501.9|95451.9|67
1645725200000|2022-02-24 17:53:20|95527.3|95477.3|95537.8|95487.8|95537.8|95487.8|95518.3|95468.3|64
1645725210000|2022-02-24 17:53:30|95537.5|95487.5|95529.6|95479.6|95537.5|95487.5|95520.1|95470.1|54
1645725220000|2022-02-24 17:53:40|95528|95478|95524.2|95474.2|95528.9|95478.9|95515.4|95465.4|49
1645725230000|2022-02-24 17:53:50|95526.5|95476.5|95531.1|95481.1|95532.5|95482.5|95519.6|95469.6|54
1645725240000|2022-02-24 17:54:00|95524.3|95474.3|95527.3|95477.3|95537.2|95487.2|95520.1|95470.1|47
1645725250000|2022-02-24 17:54:10|95523.7|95473.7|95533.8|95483.8|95540.2|95490.2|95519.7|95469.7|46
1645725260000|2022-02-24 17:54:20|95536.5|95486.5|95543.7|95493.7|95549|95499|95527.7|95477.7|56
1645725270000|2022-02-24 17:54:30|95543.4|95493.4|95556.8|95506.8|95562.7|95512.7|95541.9|95491.9|63
1645725280000|2022-02-24 17:54:40|95556.3|95506.3|95553.9|95503.9|95558|95508|95553.9|95503.9|46
1645725290000|2022-02-24 17:54:50|95555.4|95505.4|95554.4|95504.4|95559.1|95509.1|95553|95503|56
1645725300000|2022-02-24 17:55:00|95554.6|95504.6|95559.9|95509.9|95560.6|95510.6|95550|95500|57
1645725310000|2022-02-24 17:55:10|95559.3|95509.3|95572.7|95522.7|95573.6|95523.6|95552.6|95502.6|66
1645725320000|2022-02-24 17:55:20|95573|95523|95533.8|95483.8|95573.8|95523.8|95528.7|95478.7|63
1645725330000|2022-02-24 17:55:30|95533.7|95483.7|95528|95478|95537.1|95487.1|95520.2|95470.2|67
1645725340000|2022-02-24 17:55:40|95527.9|95477.9|95524.8|95474.8|95531.7|95481.7|95522.8|95472.8|49
1645725350000|2022-02-24 17:55:50|95526.5|95476.5|95526.5|95476.5|95527.9|95477.9|95518.9|95468.9|61
1645725360000|2022-02-24 17:56:00|95527.1|95477.1|95518.9|95468.9|95527.3|95477.3|95517|95467|58
1645725370000|2022-02-24 17:56:10|95519.7|95469.7|95526.1|95476.1|95530.3|95480.3|95519.7|95469.7|57
1645725380000|2022-02-24 17:56:20|95520.5|95470.5|95519|95469|95522.3|95472.3|95515.7|95465.7|52
1645725390000|2022-02-24 17:56:30|95519.3|95469.3|95506.5|95456.5|95519.7|95469.7|95506.1|95456.1|54
1645725400000|2022-02-24 17:56:40|95510|95460|95474.7|95424.7|95527.8|95461.2|95472.8|95422.8|64
1645725410000|2022-02-24 17:56:50|95475.6|95425.6|95444.6|95386.2|95475.6|95425.6|95433|95368.1|69
1645725420000|2022-02-24 17:57:00|95444.5|95386|95427.8|95377.8|95447.4|95387.7|95421.2|95369.2|60
1645725430000|2022-02-24 17:57:10|95432.8|95376.5|95431.6|95375.4|95439.9|95380.1|95424.5|95372|62
1645725440000|2022-02-24 17:57:20|95421.9|95371.9|95423|95373|95445.4|95395.4|95419.3|95364.9|71
1645725450000|2022-02-24 17:57:30|95421.5|95371.5|95418.1|95368.1|95425.8|95375.8|95410.7|95351|56
1645725460000|2022-02-24 17:57:40|95417.2|95367.2|95399.8|95349.8|95420.1|95367.2|95398.8|95348.8|42
1645725470000|2022-02-24 17:57:50|95397.6|95347.6|95418.6|95368.6|95424.9|95374.9|95397.6|95347.6|68
1645725480000|2022-02-24 17:58:00|95417.6|95367.6|95411.7|95361.7|95424.7|95374.7|95399.6|95345|60
1645725490000|2022-02-24 17:58:10|95409.5|95359.5|95390.2|95340.2|95412.1|95362.1|95390.2|95340.2|59
1645725500000|2022-02-24 17:58:20|95390.6|95340.6|95400.2|95350.2|95417.3|95367.3|95390.6|95340.6|66
1645725510000|2022-02-24 17:58:30|95400.5|95350.5|95383.5|95333.5|95402.3|95352.3|95383.5|95333.5|67
1645725520000|2022-02-24 17:58:40|95392.2|95342.2|95374.6|95324.6|95392.2|95342.2|95362.4|95312.4|63
1645725530000|2022-02-24 17:58:50|95374.4|95324.4|95366.4|95316.4|95374.4|95324.4|95357.7|95307.7|67
1645725540000|2022-02-24 17:59:00|95364.8|95314.8|95366|95316|95376.5|95326.5|95357.9|95307.9|64
1645725550000|2022-02-24 17:59:10|95372.4|95322.4|95387.4|95337.4|95389.5|95339.5|95367.9|95317.9|61
1645725560000|2022-02-24 17:59:20|95387|95337|95383.2|95333.2|95390.7|95340.7|95378.4|95328.4|54
1645725570000|2022-02-24 17:59:30|95383.8|95333.8|95386.5|95336.5|95396.1|95346.1|95375.2|95325.2|54
1645725580000|2022-02-24 17:59:40|95386.8|95336.8|95379.5|95329.5|95392.1|95342.1|95376.8|95326.8|64
1645725590000|2022-02-24 17:59:50|95379|95329|95371.5|95321.5|95380.9|95330.9|95369.1|95319.1|65
1645725600000|2022-02-24 18:00:00|95372.9|95322.9|95385|95335|95387.7|95337.7|95366.9|95316.9|67
1645725610000|2022-02-24 18:00:10|95384.8|95334.8|95383.5|95333.5|95391|95341|95379.9|95329.9|55
1645725620000|2022-02-24 18:00:20|95382.4|95332.4|95384.9|95334.9|95402.3|95352.3|95382.4|95332.4|72
1645725630000|2022-02-24 18:00:30|95384.2|95334.2|95388.5|95338.5|95396.2|95346.2|95383.9|95333.9|63
1645725640000|2022-02-24 18:00:40|95389.4|95339.4|95391.9|95341.9|95396.4|95346.4|95386|95336|72
1645725650000|2022-02-24 18:00:50|95392|95342|95411.4|95361.4|95415.5|95365.5|95389.3|95336|61
1645725660000|2022-02-24 18:01:00|95406.5|95356.5|95387|95337|95406.5|95356.5|95383.9|95333.9|61
1645725670000|2022-02-24 18:01:10|95379.5|95329.5|95377|95327|95386.5|95336.5|95372.1|95322.1|64
1645725680000|2022-02-24 18:01:20|95376.1|95326.1|95389.1|95339.1|95392.5|95342.5|95376.1|95326.1|49
1645725690000|2022-02-24 18:01:30|95389.2|95339.2|95384.7|95334.7|95396.5|95346.5|95380.3|95330.3|65
1645725700000|2022-02-24 18:01:40|95384.1|95334.1|95391.3|95341.3|95405|95348.6|95384.1|95334.1|54
1645725710000|2022-02-24 18:01:50|95390.4|95340.4|95394|95344|95397.3|95347.3|95390.1|95340.1|50
1645725720000|2022-02-24 18:02:00|95393.7|95343.7|95379.8|95329.8|95397.7|95347.7|95373.4|95323.4|55
1645725730000|2022-02-24 18:02:10|95375|95325|95393.1|95343.1|95397.3|95347.3|95370|95320|74
1645725740000|2022-02-24 18:02:20|95393.9|95343.9|95402.7|95352.7|95408|95358|95390.3|95340.3|77
1645725750000|2022-02-24 18:02:30|95404.3|95354.3|95433.4|95383.4|95439.4|95389.4|95397.8|95347.8|70
1645725760000|2022-02-24 18:02:40|95433.1|95383.1|95456.7|95406.7|95456.7|95406.7|95424.4|95369.2|67
1645725770000|2022-02-24 18:02:50|95456.6|95406.6|95460.2|95410.2|95470.5|95411.1|95451.3|95399|58
1645725780000|2022-02-24 18:03:00|95459.8|95409.8|95489|95432.5|95507.8|95449.4|95450.6|95393.3|68
1645725790000|2022-02-24 18:03:10|95489.3|95433.6|95492.3|95437.7|95498.6|95442.7|95488.6|95422.4|44
1645725800000|2022-02-24 18:03:20|95494.3|95437|95498.5|95443.2|95519.6|95448.2|95488.9|95418.8|43
1645725810000|2022-02-24 18:03:30|95497.9|95444|95519.3|95461.4|95522.6|95467.6|95497.9|95427|71
1645725820000|2022-02-24 18:03:40|95520.4|95458.9|95528.2|95468.4|95532.8|95473.7|95519.3|95450.7|56
1645725830000|2022-02-24 18:03:50|95528|95468.8|95503.9|95453.9|95533.3|95481.8|95502.3|95452.3|69
1645725840000|2022-02-24 18:04:00|95504.2|95454.2|95517.6|95462.1|95520|95470|95495.9|95443.7|64
1645725850000|2022-02-24 18:04:10|95517.7|95463.5|95519.9|95464.9|95530.9|95480.9|95516.8|95461.1|53
1645725860000|2022-02-24 18:04:20|95539.5|95489.5|95547.5|95497.5|95581.8|95531.8|95539.5|95489.5|76
1645725870000|2022-02-24 18:04:30|95551|95501|95564.9|95514.9|95582.4|95520.8|95550.2|95500.2|65
1645725880000|2022-02-24 18:04:40|95562.6|95510.1|95569|95519|95579|95521.7|95561.4|95508.5|57
1645725890000|2022-02-24 18:04:50|95571|95521|95579.2|95522|95581.2|95531.2|95566|95502.5|60
1645725900000|2022-02-24 18:05:00|95579.1|95522.4|95586.9|95528.8|95588.2|95534.7|95576.3|95503|64
1645725910000|2022-02-24 18:05:10|95583.1|95533.1|95569.2|95499.4|95591.2|95533.1|95566.3|95499.1|61
1645725920000|2022-02-24 18:05:20|95569.4|95499.1|95570.9|95495.9|95571.2|95517.8|95560.9|95495|50
1645725930000|2022-02-24 18:05:30|95571.1|95495.6|95576.8|95510.7|95586|95523|95567.7|95494.5|55
1645725940000|2022-02-24 18:05:40|95576.7|95510.6|95575.9|95519.4|95590.5|95523.5|95569|95496.9|49
1645725950000|2022-02-24 18:05:50|95576.1|95519.5|95581.6|95505.9|95587.5|95526.9|95574.7|95505.5|54
1645725960000|2022-02-24 18:06:00|95581.4|95505.6|95573.6|95512.8|95582.8|95522.9|95570.9|95505.5|46
1645725970000|2022-02-24 18:06:10|95573.1|95514.9|95576.8|95526.8|95584|95526.8|95573.1|95498.2|57
1645725980000|2022-02-24 18:06:20|95578.9|95521.6|95568.1|95518.1|95599.5|95545.3|95568.1|95503.5|69
1645725990000|2022-02-24 18:06:30|95576|95526|95571.2|95521.2|95591.1|95536.5|95566.3|95511.8|78
1645726000000|2022-02-24 18:06:40|95575|95525|95542.3|95473.4|95586.2|95534.1|95542.1|95472.8|63
1645726010000|2022-02-24 18:06:50|95546|95470.2|95534.2|95460.5|95546|95488.4|95522.8|95457.2|70
1645726020000|2022-02-24 18:07:00|95534.7|95458.3|95530.2|95480.2|95538.4|95480.8|95525.9|95457|52
1645726030000|2022-02-24 18:07:10|95530.1|95477.1|95532.7|95482.7|95537.7|95487.7|95528|95468.6|65
1645726040000|2022-02-24 18:07:20|95535.1|95485.1|95546|95474|95546|95486.8|95524.9|95459.6|53
1645726050000|2022-02-24 18:07:30|95545.9|95469.7|95544.2|95470.2|95547.2|95482|95531.9|95467.7|41
1645726060000|2022-02-24 18:07:40|95543.7|95473.9|95532|95473.1|95546.3|95480.6|95522.4|95454.5|42
1645726070000|2022-02-24 18:07:50|95536.2|95462.2|95537.4|95471.1|95539.2|95481.5|95525.2|95461|46
1645726080000|2022-02-24 18:08:00|95537.5|95471|95538.7|95462.5|95539.4|95475.1|95522.4|95461.5|51
1645726090000|2022-02-24 18:08:10|95538.6|95462.3|95533|95470|95539|95474.6|95523.3|95462.3|19
1645726100000|2022-02-24 18:08:20|95523.3|95473.3|95530|95468.4|95531|95474.3|95520.2|95460.7|25
1645726110000|2022-02-24 18:08:30|95531.2|95468.8|95522.5|95456.3|95534.1|95468.8|95512.9|95449|41
1645726120000|2022-02-24 18:08:40|95523|95453.1|95522.3|95459.2|95524|95460.8|95521.3|95449.8|35
1645726130000|2022-02-24 18:08:50|95522.1|95459.8|95512.9|95442.5|95526|95463|95500.3|95438|40
1645726140000|2022-02-24 18:09:00|95513|95441.5|95522.2|95459|95526|95465|95502.3|95441.5|51
1645726150000|2022-02-24 18:09:10|95522.8|95454.4|95520.3|95470.3|95527.3|95470.3|95515.1|95453.4|41
1645726160000|2022-02-24 18:09:20|95520.5|95470.5|95528.1|95478.1|95537|95479.6|95520.4|95460.5|50
1645726170000|2022-02-24 18:09:30|95530.4|95475.4|95547.9|95492.2|95551.9|95494.2|95530.3|95469|56
1645726180000|2022-02-24 18:09:40|95549.3|95491.2|95553.9|95492.6|95559.5|95501|95544.3|95489.3|50
1645726190000|2022-02-24 18:09:50|95545.5|95495.5|95547.9|95490.4|95554|95498.9|95540.2|95490.1|68
1645726200000|2022-02-24 18:10:00|95553.7|95494|95540.1|95468.5|95562.6|95496.5|95523|95467.3|76
1645726210000|2022-02-24 18:10:10|95514.8|95451.2|95529.5|95462.9|95539.8|95472.6|95514.8|95451.2|49
1645726220000|2022-02-24 18:10:20|95530.2|95463.2|95531|95462.1|95539|95471.9|95517.5|95460.3|48
1645726230000|2022-02-24 18:10:30|95532.4|95460.6|95524.1|95461|95535.1|95467.4|95508.8|95452.9|67
1645726240000|2022-02-24 18:10:40|95523.5|95457.4|95524.5|95457.7|95534.7|95470.3|95513.6|95454.3|51
1645726250000|2022-02-24 18:10:50|95525.2|95456.6|95502.2|95452.2|95525.8|95462.2|95494|95440.3|62
1645726260000|2022-02-24 18:11:00|95502.8|95452.8|95499.6|95449.6|95505.3|95455.3|95497.1|95447.1|57
1645726270000|2022-02-24 18:11:10|95500|95450|95509.1|95459.1|95526|95469.6|95500|95450|63
1645726280000|2022-02-24 18:11:20|95510.6|95460.6|95518.2|95450.4|95519.1|95460.6|95499|95445.6|56
1645726290000|2022-02-24 18:11:30|95520.1|95449.2|95483.8|95433.8|95520.2|95455.9|95479.9|95429.9|64
1645726300000|2022-02-24 18:11:40|95483.1|95433.1|95481.2|95431.2|95499.6|95442.6|95478.7|95428.7|65
1645726310000|2022-02-24 18:11:50|95484.3|95434.3|95473|95423|95492.3|95442.3|95469.7|95419.7|62
1645726320000|2022-02-24 18:12:00|95475.6|95425.6|95469.7|95419.7|95481.4|95425.6|95465.1|95414|69
1645726330000|2022-02-24 18:12:10|95470|95420|95478.9|95421.8|95480.5|95427|95467.5|95417.4|57
1645726340000|2022-02-24 18:12:20|95479|95421.9|95481.1|95431.1|95481.1|95431.1|95476.6|95417.2|38
1645726350000|2022-02-24 18:12:30|95477.7|95421.5|95473.8|95416.7|95480|95426.4|95466.3|95413.3|44
1645726360000|2022-02-24 18:12:40|95471.6|95415.6|95457.5|95396.7|95477.8|95418|95454|95395|38
1645726370000|2022-02-24 18:12:50|95457.9|95396.1|95456.5|95398.6|95482|95406.4|95455.5|95385|36
1645726380000|2022-02-24 18:13:00|95455.6|95396.4|95451.1|95401.1|95483|95410.8|95447.6|95387|28
1645726390000|2022-02-24 18:13:10|95445.5|95395.5|95449.6|95399.6|95462.2|95407.8|95445.2|95391.5|42
1645726400000|2022-02-24 18:13:20|95455.4|95400.7|95464|95399|95474|95413.1|95441.1|95391.1|52
1645726410000|2022-02-24 18:13:30|95464.8|95403.7|95464.1|95414.1|95466.1|95415.5|95448.8|95398.8|47
1645726420000|2022-02-24 18:13:40|95464.3|95406.3|95456.4|95406.4|95467.4|95416|95456.4|95402.4|41
1645726430000|2022-02-24 18:13:50|95456.7|95406.7|95462.8|95412.8|95479|95416.6|95456.7|95401|59
1645726440000|2022-02-24 18:14:00|95464.7|95414.7|95483.4|95418.2|95486.7|95423.7|95459.5|95408.5|58
1645726450000|2022-02-24 18:14:10|95482.7|95418.7|95481.9|95417|95486.9|95421.6|95468.2|95416.4|59
1645726460000|2022-02-24 18:14:20|95482.4|95416.1|95490.4|95431.2|95492.1|95434.2|95473.7|95416.1|35
1645726470000|2022-02-24 18:14:30|95494.7|95430.3|95493|95430|95494.7|95435.9|95477.3|95421.5|55
1645726480000|2022-02-24 18:14:40|95495.1|95430.6|95490.3|95431.7|95497.1|95432.5|95477.2|95421.3|43
1645726490000|2022-02-24 18:14:50|95489.2|95431.9|95492.4|95432.2|95501.1|95436.4|95481.2|95424.5|52
1645726500000|2022-02-24 18:15:00|95489.6|95432.5|95504.9|95438.5|95504.9|95438.8|95479.4|95425.1|66
1645726510000|2022-02-24 18:15:10|95503.7|95438.2|95511.6|95447.7|95512.1|95449|95490|95434.8|53
1645726520000|2022-02-24 18:15:20|95512|95448.4|95506.2|95446.8|95515.2|95452.2|95499|95443.1|28
1645726530000|2022-02-24 18:15:30|95496.7|95442.3|95507.3|95457.3|95508|95457.3|95496.7|95442.1|39
1645726540000|2022-02-24 18:15:40|95507.5|95457.5|95528|95461.2|95528.9|95474.8|95506.6|95449.9|42
1645726550000|2022-02-24 18:15:50|95528.1|95460.4|95544.8|95473|95558.4|95488.2|95527.9|95442.7|59
1645726560000|2022-02-24 18:16:00|95543.9|95473.9|95542.8|95471.1|95544.7|95488.6|95537.9|95465.6|70
1645726570000|2022-02-24 18:16:10|95542.5|95471.7|95560.1|95481.6|95567.9|95506.3|95542.3|95469.2|64
1645726580000|2022-02-24 18:16:20|95557.4|95481.9|95554.1|95479.4|95561|95502.3|95553.2|95478.2|43
1645726590000|2022-02-24 18:16:30|95555.6|95475.9|95557.9|95480.7|95561.3|95502|95550.7|95475.9|43
1645726600000|2022-02-24 18:16:40|95560.7|95479.7|95549.5|95475.2|95562.6|95501.3|95546.1|95472.9|53
1645726610000|2022-02-24 18:16:50|95545.5|95480.7|95541.4|95473.5|95554|95493.5|95540.5|95465.6|51
1645726620000|2022-02-24 18:17:00|95545|95471.5|95543.7|95484.6|95549.6|95490.4|95536.5|95464.4|53
1645726630000|2022-02-24 18:17:10|95544.9|95484.8|95532|95467|95544.9|95484.8|95532|95463.5|25
1645726640000|2022-02-24 18:17:20|95534.7|95465.4|95544.7|95464|95547.5|95484.7|95525.5|95456.9|48
1645726650000|2022-02-24 18:17:30|95545.4|95464.6|95534|95465|95545.9|95465.9|95534|95461.1|30
1645726660000|2022-02-24 18:17:40|95545|95463.8|95531.2|95481.2|95545|95487.1|95505|95439.2|55
1645726670000|2022-02-24 18:17:50|95531.3|95474.5|95533.4|95465.1|95557.7|95507.7|95528.5|95464.5|71
1645726680000|2022-02-24 18:18:00|95538.9|95463.5|95548.3|95473.9|95549.6|95494.8|95528.2|95458.9|68
1645726690000|2022-02-24 18:18:10|95549.8|95467.7|95555|95501.3|95573|95516.5|95549.6|95467.7|77
1645726700000|2022-02-24 18:18:20|95556.2|95498.8|95546.6|95489.3|95556.7|95498.8|95527|95456.9|59
1645726710000|2022-02-24 18:18:30|95546.5|95490.9|95539.4|95475.1|95549.6|95490.9|95535.4|95459.6|53
1645726720000|2022-02-24 18:18:40|95543.5|95468.9|95544.5|95476.6|95550.3|95488.8|95538.8|95459.9|48
1645726730000|2022-02-24 18:18:50|95547.6|95468.5|95540.1|95474.5|95548.7|95494.6|95540.1|95454|41
1645726740000|2022-02-24 18:19:00|95541.6|95456.3|95508.3|95436.5|95542|95482.2|95498.8|95433.4|69
1645726750000|2022-02-24 18:19:10|95498.1|95448.1|95473.7|95416.6|95515.8|95448.1|95469.6|95409.4|68
1645726760000|2022-02-24 18:19:20|95471.4|95418.6|95470.9|95420.9|95484.6|95425|95468|95409.2|67
1645726770000|2022-02-24 18:19:30|95470.8|95420.8|95474.3|95417.9|95488|95420.8|95467.8|95404|45
1645726780000|2022-02-24 18:19:40|95474|95418.1|95474|95411.2|95481.7|95421.4|95467.2|95411.2|33
1645726790000|2022-02-24 18:19:50|95474.2|95411|95472.3|95413.8|95478.3|95417.3|95465.3|95408.3|46
1645726800000|2022-02-24 18:20:00|95473|95412.8|95469.7|95419.7|95483.4|95422.3|95466.2|95410.6|57
1645726810000|2022-02-24 18:20:10|95473.2|95418.5|95477|95417.3|95482.9|95420.8|95466.9|95414.1|42
1645726820000|2022-02-24 18:20:20|95473.5|95420.6|95470.6|95420.6|95483.3|95421.5|95470|95411.4|31
1645726830000|2022-02-24 18:20:30|95470.7|95420.7|95468.8|95418.8|95484.8|95422.1|95468.8|95408.6|40
1645726840000|2022-02-24 18:20:40|95471.8|95415|95470.9|95405|95474.9|95418.3|95462.4|95402.2|49
1645726850000|2022-02-24 18:20:50|95471|95404.3|95464.1|95414.1|95471.1|95414.7|95459.2|95397.8|41
1645726860000|2022-02-24 18:21:00|95464.3|95414.3|95470.4|95407|95474.7|95416.1|95464.3|95401.9|51
1645726870000|2022-02-24 18:21:10|95471|95406.1|95479.5|95417.6|95481.3|95425.2|95469.3|95403.3|49
1645726880000|2022-02-24 18:21:20|95480|95418.9|95465.5|95415.5|95481|95422.5|95464.4|95407.2|39
1645726890000|2022-02-24 18:21:30|95465.6|95415.6|95479.8|95417.2|95480.1|95421.3|95464.2|95407|46
1645726900000|2022-02-24 18:21:40|95480|95418|95501.2|95439.5|95501.2|95444.6|95474|95418|58
1645726910000|2022-02-24 18:21:50|95497.2|95447.2|95511|95461|95518.7|95461|95494.5|95425.4|55
1645726920000|2022-02-24 18:22:00|95509|95446|95511.9|95456.9|95512.7|95462.7|95508.9|95446|40
1645726930000|2022-02-24 18:22:10|95511.6|95461.6|95533.4|95453.7|95534.6|95480.5|95505.8|95429.6|60
1645726940000|2022-02-24 18:22:20|95533.5|95451.3|95531.4|95465.8|95544.3|95481.8|95523.4|95451.2|58
1645726950000|2022-02-24 18:22:30|95532.6|95465.2|95533.6|95483.6|95543.8|95483.6|95527|95455.7|45
1645726960000|2022-02-24 18:22:40|95535.5|95478.9|95545.2|95485.7|95555.4|95491.9|95531.9|95459.9|47
1645726970000|2022-02-24 18:22:50|95544|95476|95558.6|95493|95558.6|95502|95537.2|95463.6|40
1645726980000|2022-02-24 18:23:00|95561.2|95504.5|95571.4|95500.4|95575.6|95519.1|95560.1|95477.7|64
1645726990000|2022-02-24 18:23:10|95571.7|95499.3|95577.2|95518.2|95581.6|95524.2|95565.3|95496|62
1645727000000|2022-02-24 18:23:20|95570|95520|95576.8|95501.1|95585.6|95520|95552.4|95493.3|58
1645727010000|2022-02-24 18:23:30|95574.2|95501.5|95557.1|95495.3|95576.1|95504.1|95544|95484.7|66
1645727020000|2022-02-24 18:23:40|95557|95495.8|95558.2|95508.2|95561.9|95508.2|95547.8|95493.6|59
1645727030000|2022-02-24 18:23:50|95565.7|95502.3|95565.9|95515.9|95572.8|95515.9|95559.9|95497.7|49
1645727040000|2022-02-24 18:24:00|95566.6|95516.6|95546.9|95496.9|95589.4|95526.4|95546.7|95486.8|62
1645727050000|2022-02-24 18:24:10|95547|95497|95547.6|95486.1|95568|95499.2|95536|95478.2|64
1645727060000|2022-02-24 18:24:20|95552.6|95486.9|95546.5|95484.7|95565.9|95490.5|95538.9|95478|66
1645727070000|2022-02-24 18:24:30|95552.8|95484.6|95553.2|95488.9|95568.3|95491.6|95545.7|95484|41
1645727080000|2022-02-24 18:24:40|95551.8|95489.4|95554.3|95490.9|95569.2|95492.8|95547.8|95486.8|43
1645727090000|2022-02-24 18:24:50|95554.5|95487.3|95567.1|95495.9|95568.6|95496|95548|95486.9|39
1645727100000|2022-02-24 18:25:00|95567|95496|95548.4|95498.4|95578.1|95500.8|95545.1|95489.7|44
1645727110000|2022-02-24 18:25:10|95554.8|95496.3|95563|95478|95568.6|95497.5|95542.8|95478|60
1645727120000|2022-02-24 18:25:20|95557.2|95485.5|95562.8|95486.8|95569.8|95493.2|95537|95479.4|58
1645727130000|2022-02-24 18:25:30|95562.9|95485.8|95530.5|95466.6|95562.9|95485.8|95523.2|95466.6|62
1645727140000|2022-02-24 18:25:40|95527.5|95466.2|95541|95466.2|95550|95470.4|95514.5|95458.9|59
1645727150000|2022-02-24 18:25:50|95516.9|95461.1|95539.1|95450.1|95549.8|95468.8|95511.8|95450.1|49
1645727160000|2022-02-24 18:26:00|95535.9|95450.4|95525.9|95443.3|95537.6|95459.7|95497.2|95442.8|59
1645727170000|2022-02-24 18:26:10|95497.8|95441.5|95525.5|95438|95526|95447.4|95494.8|95423.6|52
1645727180000|2022-02-24 18:26:20|95526.2|95439.5|95518.4|95444.7|95526.2|95450.6|95497.4|95432.8|57
1645727190000|2022-02-24 18:26:30|95520.9|95442.9|95509.1|95444.8|95525.2|95445.6|95498.7|95434.8|52
1645727200000|2022-02-24 18:26:40|95507.3|95446.6|95522.2|95454.9|95529.3|95454.9|95504.3|95441.7|49
1645727210000|2022-02-24 18:26:50|95522.8|95454.7|95530.3|95452|95533.5|95456.1|95506.3|95450|34
1645727220000|2022-02-24 18:27:00|95527.8|95454.5|95496.2|95441.7|95531.3|95454.5|95496.2|95439.9|56
1645727230000|2022-02-24 18:27:10|95495|95440.8|95503.8|95432.8|95520.9|95443.3|95488.9|95430.8|65
1645727240000|2022-02-24 18:27:20|95504.6|95431.6|95502|95452|95514.1|95452.4|95491.7|95431.6|52
1645727250000|2022-02-24 18:27:30|95501.5|95451.5|95500.4|95444.6|95519.8|95452.3|95496.2|95441.1|53
1645727260000|2022-02-24 18:27:40|95499.2|95442.5|95511.7|95438.9|95519.5|95447.1|95495|95437.4|43
1645727270000|2022-02-24 18:27:50|95511|95438.5|95508.7|95437.6|95514.9|95441|95489|95431|37
1645727280000|2022-02-24 18:28:00|95508.9|95437.1|95508|95437|95512.4|95437.1|95508|95434.8|22
1645727290000|2022-02-24 18:28:10|95506.3|95432.4|95504|95428.8|95506.3|95432.4|95475.1|95415|45
1645727300000|2022-02-24 18:28:20|95505|95427.6|95482.9|95432.9|95505|95436.5|95477.8|95424.2|46
1645727310000|2022-02-24 18:28:30|95484.4|95431.5|95490.5|95432.4|95502.6|95439|95484.2|95426.3|53
1645727320000|2022-02-24 18:28:40|95487.6|95437.6|95498.2|95437.1|95510.3|95440.2|95485.1|95433.7|52
1645727330000|2022-02-24 18:28:50|95500.9|95437.7|95494.5|95444.5|95507.8|95448.9|95489|95432.6|61
1645727340000|2022-02-24 18:29:00|95494.8|95444.8|95489.9|95439.9|95509|95444.8|95487.5|95428.1|57
1645727350000|2022-02-24 18:29:10|95490.1|95440.1|95497.7|95434.9|95507.6|95446.5|95487.6|95432.2|44
1645727360000|2022-02-24 18:29:20|95497.6|95435|95487.5|95416.6|95499.5|95438.7|95477.4|95416.6|46
1645727370000|2022-02-24 18:29:30|95487.4|95417|95490.8|95424.6|95493.1|95431.4|95476.8|95417|43
1645727380000|2022-02-24 18:29:40|95487.7|95426|95486.3|95436.3|95502.2|95440.8|95481.7|95425.8|47
1645727390000|2022-02-24 18:29:50|95486.2|95436.2|95490.1|95440.1|95496.1|95440.2|95486.2|95426.9|39
1645727400000|2022-02-24 18:30:00|95490.5|95440.5|95514|95458.9|95514|95458.9|95490.5|95430.9|65
1645727410000|2022-02-24 18:30:10|95513.1|95457.2|95506.7|95450.4|95514.4|95463.2|95503.9|95439|49
1645727420000|2022-02-24 18:30:20|95507.6|95437.2|95521.5|95460|95521.5|95469.7|95502.6|95437.2|66
1645727430000|2022-02-24 18:30:30|95522.2|95456.8|95522|95472|95527.8|95475.5|95518.7|95456.8|64
1645727440000|2022-02-24 18:30:40|95522.5|95472.5|95531.1|95469.6|95532.4|95477.5|95520.1|95448.8|61
1645727450000|2022-02-24 18:30:50|95531|95470.1|95531.9|95481.9|95541.5|95483.1|95524.1|95460.1|54
1645727460000|2022-02-24 18:31:00|95534.8|95476.1|95526.6|95476.6|95540.3|95484.4|95522.8|95457.3|50
1645727470000|2022-02-24 18:31:10|95525.9|95475.9|95534.3|95469.2|95541.9|95482.9|95525.6|95460.6|43
1645727480000|2022-02-24 18:31:20|95532.1|95472.1|95527.7|95477.7|95535.2|95480.2|95526|95467|46
1645727490000|2022-02-24 18:31:30|95527.2|95477.2|95520.2|95470.2|95533.7|95477.2|95519.6|95455.9|48
1645727500000|2022-02-24 18:31:40|95520.3|95470.3|95521.2|95464.1|95525.4|95471.8|95514.3|95450.8|44
1645727510000|2022-02-24 18:31:50|95523.2|95464.2|95519.8|95469.8|95525.7|95473.2|95517.1|95456.1|44
1645727520000|2022-02-24 18:32:00|95521.1|95471.1|95521|95466|95541.8|95491.5|95513.3|95448.4|64
1645727530000|2022-02-24 18:32:10|95520.6|95460.9|95525.3|95451|95531.3|95479.3|95520.6|95448.6|65
1645727540000|2022-02-24 18:32:20|95525.9|95453.8|95536.7|95484|95536.7|95485|95524.7|95449.9|53
1645727550000|2022-02-24 18:32:30|95536.6|95486.6|95537.1|95487.1|95540.5|95488.4|95534.8|95464.4|47
1645727560000|2022-02-24 18:32:40|95536.2|95486.2|95529.9|95456.2|95544.5|95488.8|95526.6|95449.9|45
1645727570000|2022-02-24 18:32:50|95530.6|95455.3|95530.2|95464.1|95536.2|95483.4|95526.2|95447.8|49
1645727580000|2022-02-24 18:33:00|95532.2|95479.7|95521.9|95469.1|95532.2|95479.7|95515.8|95440.3|57
1645727590000|2022-02-24 18:33:10|95519|95461.3|95520.2|95444.3|95523.2|95472.8|95514.4|95438.2|57
1645727600000|2022-02-24 18:33:20|95519.8|95442.5|95522.3|95452.4|95525.5|95475.5|95519.2|95441.2|38
1645727610000|2022-02-24 18:33:30|95522.5|95452|95528.1|95478.1|95530.1|95480.1|95520.8|95446.8|44
1645727620000|2022-02-24 18:33:40|95526.6|95476.6|95543.9|95493.9|95543.9|95493.9|95524.4|95456.9|58
1645727630000|2022-02-24 18:33:50|95539.9|95489.9|95545.3|95474.3|95548.3|95498.3|95537.2|95462.7|48
1645727640000|2022-02-24 18:34:00|95544.9|95468.3|95544.7|95474|95548|95498|95543.1|95468.3|42
1645727650000|2022-02-24 18:34:10|95543.1|95469|95545.1|95495.1|95549.4|95499.4|95543.1|95469|42
1645727660000|2022-02-24 18:34:20|95548.9|95498.9|95553.2|95503.2|95553.2|95503.2|95543.9|95468.5|19
1645727670000|2022-02-24 18:34:30|95551|95501|95565.2|95515.2|95572.3|95522.3|95544|95467.3|35
1645727680000|2022-02-24 18:34:40|95567.9|95517.9|95569|95502|95583.9|95519.5|95555.1|95502|47
1645727690000|2022-02-24 18:34:50|95553.5|95503.5|95523|95463.7|95553.5|95503.5|95510.8|95447|67
1645727700000|2022-02-24 18:35:00|95522.7|95463|95515.8|95453.3|95529.4|95464.3|95503.9|95453.3|57
1645727710000|2022-02-24 18:35:10|95515.6|95451.5|95513.5|95446.3|95520.7|95453.5|95499.2|95439|49
1645727720000|2022-02-24 18:35:20|95500.6|95450.6|95496.6|95446.6|95512|95451.6|95494.9|95438.7|31
1645727730000|2022-02-24 18:35:30|95498.7|95448.7|95500|95450|95512.4|95451.6|95494|95440.8|60
1645727740000|2022-02-24 18:35:40|95499.6|95449.6|95508.6|95458.6|95514.2|95458.8|95499.6|95444.9|48
1645727750000|2022-02-24 18:35:50|95507.9|95457.9|95510.3|95460.3|95515.7|95461.1|95506.8|95452.4|41
1645727760000|2022-02-24 18:36:00|95510.6|95460.6|95520|95459.9|95523|95468.1|95506.8|95452.9|47
1645727770000|2022-02-24 18:36:10|95520.8|95460|95526.7|95470.3|95531.3|95475.5|95510|95454|57
1645727780000|2022-02-24 18:36:20|95531.5|95469.3|95522.9|95472.9|95531.5|95477.2|95522.1|95463.9|38
1645727790000|2022-02-24 18:36:30|95515.9|95465.9|95511|95446|95521|95468.3|95498.3|95446|69
1645727800000|2022-02-24 18:36:40|95512.5|95443.9|95479.2|95429.2|95512.5|95449.2|95471.3|95421.3|76
1645727810000|2022-02-24 18:36:50|95472.6|95422.6|95462.1|95406.2|95503.2|95428.3|95454|95392.7|75
1645727820000|2022-02-24 18:37:00|95467.7|95406.5|95445.6|95395.6|95471.3|95408.1|95440.4|95390.4|70
1645727830000|2022-02-24 18:37:10|95447.9|95397.9|95457.8|95401.5|95470.4|95410.2|95446.8|95396.8|58
1645727840000|2022-02-24 18:37:20|95463.6|95403.5|95447|95397|95473.8|95404.9|95442.4|95392.4|55
1645727850000|2022-02-24 18:37:30|95448.2|95398.2|95456.3|95399.8|95465.2|95404.4|95441.8|95391.8|57
1645727860000|2022-02-24 18:37:40|95457.6|95400.5|95437.2|95387.2|95458.6|95400.8|95437.2|95387.2|60
1645727870000|2022-02-24 18:37:50|95437.1|95387.1|95434.9|95384.9|95450.1|95393.5|95430.6|95380.6|60
1645727880000|2022-02-24 18:38:00|95435.5|95385.5|95441.3|95391.3|95449.5|95394|95431.9|95381.9|55
1645727890000|2022-02-24 18:38:10|95441|95391|95444.8|95394.8|95450.2|95395.7|95437.7|95387.7|51
1645727900000|2022-02-24 18:38:20|95452.4|95396.5|95448.3|95398.3|95452.4|95400.2|95444.7|95394.5|47
1645727910000|2022-02-24 18:38:30|95448.6|95398.6|95448.3|95398.3|95451.2|95401.2|95447|95397|41
1645727920000|2022-02-24 18:38:40|95448.1|95398.1|95440.8|95390.8|95448.5|95398.5|95438.6|95388.6|50
1645727930000|2022-02-24 18:38:50|95443.9|95390|95435.4|95385.4|95447.2|95391.7|95433.8|95383.8|34
1645727940000|2022-02-24 18:39:00|95436.8|95386.8|95432.9|95382.9|95443.7|95387.4|95429.4|95379.1|45
1645727950000|2022-02-24 18:39:10|95434.1|95384.1|95431|95381|95436.1|95385.1|95430.9|95380.9|43
1645727960000|2022-02-24 18:39:20|95431.1|95381.1|95434.7|95384.7|95439|95385.9|95430.5|95378|32
1645727970000|2022-02-24 18:39:30|95435|95385|95433.6|95383.6|95436.2|95385.4|95433.5|95380|35
1645727980000|2022-02-24 18:39:40|95436.5|95380.3|95437.2|95387.2|95438|95388|95433.5|95380|21
1645727990000|2022-02-24 18:39:50|95437|95387|95434|95384|95437|95387|95433.6|95380.6|12
1645728000000|2022-02-24 18:40:00|95438.4|95381.1|95427.2|95377.2|95438.4|95385.1|95427.1|95377.1|37
1645728010000|2022-02-24 18:40:10|95428.3|95378.3|95427.1|95377.1|95437.4|95384.9|95426.8|95376.8|34
1645728020000|2022-02-24 18:40:20|95427.7|95377.7|95437.9|95387.9|95443.7|95389.4|95427.7|95377.7|40
1645728030000|2022-02-24 18:40:30|95438|95388|95434.6|95384.6|95445.7|95389.6|95428.9|95378.9|52
1645728040000|2022-02-24 18:40:40|95434.5|95384.5|95443|95389.2|95446|95391|95431.9|95381.9|30
1645728050000|2022-02-24 18:40:50|95444.1|95387.9|95427.6|95377.6|95445.7|95391|95427.6|95377.6|22
1645728060000|2022-02-24 18:41:00|95428.3|95378.3|95430.5|95380.5|95446.6|95389.3|95425.4|95374.3|50
1645728070000|2022-02-24 18:41:10|95445.2|95373.2|95434.6|95356.8|95445.2|95384.8|95411.1|95356.8|57
1645728080000|2022-02-24 18:41:20|95434.7|95356.4|95437|95366.1|95442.8|95371.4|95412.7|95353|48
1645728090000|2022-02-24 18:41:30|95442.6|95359.7|95417|95367|95444|95370.6|95412.7|95355|36
1645728100000|2022-02-24 18:41:40|95418.4|95365.8|95423.4|95362.9|95436.3|95366.4|95406.2|95350.4|42
1645728110000|2022-02-24 18:41:50|95425.2|95362.1|95416.5|95357.9|95429|95363|95403.6|95340.1|47
1645728120000|2022-02-24 18:42:00|95423.7|95355.2|95417.6|95358.1|95424.7|95359.7|95402|95349.2|50
1645728130000|2022-02-24 18:42:10|95421.5|95355.1|95409|95317|95430.4|95359.1|95382.8|95317|55
1645728140000|2022-02-24 18:42:20|95397|95334|95378.1|95318.2|95401.6|95334|95364.3|95301.3|65
1645728150000|2022-02-24 18:42:30|95387|95311.9|95361.3|95311.3|95396.8|95318.2|95361.3|95299.4|44
1645728160000|2022-02-24 18:42:40|95363|95313|95361.6|95311.6|95397.3|95319.7|95358.3|95285.8|46
1645728170000|2022-02-24 18:42:50|95362.8|95312.8|95358.7|95299.3|95387.7|95320.6|95349.2|95284.3|39
1645728180000|2022-02-24 18:43:00|95361.2|95307.9|95345.4|95295.4|95388|95308.6|95344.9|95282.6|50
1645728190000|2022-02-24 18:43:10|95345.5|95295.5|95348.2|95298.2|95387.1|95309|95345.5|95289.4|45
1645728200000|2022-02-24 18:43:20|95343.1|95293.1|95369.7|95287.9|95369.9|95307.7|95343.1|95285.3|30
1645728210000|2022-02-24 18:43:30|95358.5|95308.5|95351.8|95301.8|95371.4|95311|95345.1|95287.4|53
1645728220000|2022-02-24 18:43:40|95351.9|95301.9|95365.3|95306.6|95374.5|95307.9|95345.4|95283.1|46
1645728230000|2022-02-24 18:43:50|95349.5|95299.5|95378.2|95281.3|95383.3|95310|95349.5|95280.9|47
1645728240000|2022-02-24 18:44:00|95344.9|95294.9|95350.1|95300.1|95380.3|95311|95344.8|95283.6|45
1645728250000|2022-02-24 18:44:10|95350.2|95300.2|95371.5|95321.5|95372.1|95322.1|95347.7|95287|56
1645728260000|2022-02-24 18:44:20|95367.7|95317.7|95373.6|95323.6|95383.3|95329.8|95367.7|95294.9|56
1645728270000|2022-02-24 18:44:30|95373.4|95323.4|95374.1|95324.1|95374.1|95324.1|95366.5|95295.7|44
1645728280000|2022-02-24 18:44:40|95373.8|95323.8|95376.6|95326.6|95387.3|95327.8|95371.3|95304.3|50
1645728290000|2022-02-24 18:44:50|95373.9|95323.9|95381.6|95331.6|95392.6|95335.7|95373.6|95312.3|60
1645728300000|2022-02-24 18:45:00|95381|95331|95381.5|95331.5|95388.1|95338.1|95372.5|95315.9|72
1645728310000|2022-02-24 18:45:10|95385.4|95335.4|95375.9|95325.9|95390.2|95337|95374.3|95319.9|62
1645728320000|2022-02-24 18:45:20|95375.4|95325.4|95377.3|95327.3|95386.1|95336.1|95374.9|95324.3|60
1645728330000|2022-02-24 18:45:30|95378.9|95328.9|95382.4|95321.2|95382.4|95331.1|95375|95318.9|57
1645728340000|2022-02-24 18:45:40|95382.5|95321.6|95386.7|95336.7|95388.1|95337.8|95374.7|95320.5|60
1645728350000|2022-02-24 18:45:50|95384.6|95334.6|95385.5|95335.5|95388.5|95338.5|95377.7|95326|51
1645728360000|2022-02-24 18:46:00|95384.9|95334.9|95390|95340|95390.4|95340.4|95374.8|95321.2|67
1645728370000|2022-02-24 18:46:10|95386.7|95336.7|95371.7|95321.7|95391.9|95341.9|95366|95306|65
1645728380000|2022-02-24 18:46:20|95367.3|95317.3|95381.8|95331.8|95383.8|95333.8|95367.3|95299.4|61
1645728390000|2022-02-24 18:46:30|95383.4|95333.4|95370.5|95320.5|95384.2|95334.2|95363.6|95309.3|65
1645728400000|2022-02-24 18:46:40|95377.9|95327.9|95365.8|95315.8|95377.9|95327.9|95352.1|95281.6|67
1645728410000|2022-02-24 18:46:50|95364.8|95314.8|95367|95317|95389.5|95321.3|95360.9|95289.3|35
1645728420000|2022-02-24 18:47:00|95366.5|95316.5|95378.2|95328.2|95383.3|95333.3|95366.5|95301|42
1645728430000|2022-02-24 18:47:10|95395.6|95326.3|95376.1|95326.1|95395.6|95329.9|95370.2|95320.2|50
1645728440000|2022-02-24 18:47:20|95375|95325|95367.2|95317.2|95380.7|95330.7|95364|95314|48
1645728450000|2022-02-24 18:47:30|95366.5|95316.5|95378|95313.3|95385|95329.7|95364.2|95298.2|45
1645728460000|2022-02-24 18:47:40|95375|95325|95372.9|95322.9|95389.7|95330.2|95367|95307.8|47
1645728470000|2022-02-24 18:47:50|95370.2|95320.2|95370.5|95320.5|95379|95329|95367.9|95316|47
1645728480000|2022-02-24 18:48:00|95371.4|95321.4|95364.6|95314.6|95375.1|95323.4|95362|95308.8|52
1645728490000|2022-02-24 18:48:10|95363.2|95313.2|95368.6|95318.6|95382.9|95322.1|95362.6|95312.6|37
1645728500000|2022-02-24 18:48:20|95368.1|95318.1|95377.3|95327.3|95385.7|95331.6|95368.1|95318.1|54
1645728510000|2022-02-24 18:48:30|95374.9|95324.9|95375.7|95325.7|95381|95331|95368.5|95315.2|53
1645728520000|2022-02-24 18:48:40|95374.9|95324.9|95359.2|95309.2|95378.8|95327.1|95359.2|95309.2|51
1645728530000|2022-02-24 18:48:50|95361.2|95311.2|95362.4|95301.3|95371.5|95316.9|95356.8|95300.9|56
1645728540000|2022-02-24 18:49:00|95362.8|95301.7|95359.8|95286.7|95367.2|95310.9|95341.9|95266.1|58
1645728550000|2022-02-24 18:49:10|95345.5|95295.5|95325.7|95256.5|95362|95296.9|95321.9|95252.3|77
1645728560000|2022-02-24 18:49:20|95331.2|95256.4|95291.7|95241.7|95343.5|95262.9|95291.7|95237.2|73
1645728570000|2022-02-24 18:49:30|95291|95241|95252.6|95145|95291.8|95241.8|95243.3|95144.8|77
1645728580000|2022-02-24 18:49:40|95247.5|95149.6|95240.4|95149.1|95265.3|95171.5|95238|95136.3|71
1645728590000|2022-02-24 18:49:50|95238.9|95147.1|95258|95163.1|95266.9|95170.5|95238.9|95141|70
1645728600000|2022-02-24 18:50:00|95258.1|95163.7|95259.1|95147.2|95274.9|95195|95246.7|95147.2|74
1645728610000|2022-02-24 18:50:10|95246.7|95140.4|95225.3|95143.8|95262.2|95169.2|95225|95133.8|69
1645728620000|2022-02-24 18:50:20|95236|95130.4|95212.1|95127.1|95251.2|95147.2|95204|95095.2|55
1645728630000|2022-02-24 18:50:30|95212.2|95127.2|95198.2|95116|95218.7|95132.4|95191.6|95099.6|65
1645728640000|2022-02-24 18:50:40|95200|95114.4|95211.3|95095.3|95230.2|95114.4|95196.2|95089.7|71
1645728650000|2022-02-24 18:50:50|95204.9|95088.9|95169.9|95060.1|95225.8|95141.6|95126.6|95060.1|77
1645728660000|2022-02-24 18:51:00|95132.1|95057.8|95151|95051|95168|95109.8|95113.7|95030.7|75
1645728670000|2022-02-24 18:51:10|95153.7|95050.1|95134.7|95046|95154.8|95051.7|95108.4|95036.1|61
1645728680000|2022-02-24 18:51:20|95131.3|95042.3|95098.5|95048.5|95161.6|95052.8|95098.5|95027.4|53
1645728690000|2022-02-24 18:51:30|95098.8|95048.8|95114.2|95010.8|95133.2|95056.8|95077.8|95010.8|50
1645728700000|2022-02-24 18:51:40|95078.6|95028.6|95104|95021|95115.5|95028.6|95063.2|94995.3|71
1645728710000|2022-02-24 18:51:50|95104.9|95020|95105.3|95030|95118.4|95040.7|95103|95012.2|63
1645728720000|2022-02-24 18:52:00|95108.3|95029.1|95111.5|95050.2|95121.8|95060.2|95091|94999.9|63
1645728730000|2022-02-24 18:52:10|95106.2|95050.7|95103.9|95053.9|95150.4|95074.4|95101.9|95017.1|69
1645728740000|2022-02-24 18:52:20|95115.4|95065.4|95119.3|95069.3|95121.1|95071.1|95104.6|95041|60
1645728750000|2022-02-24 18:52:30|95121.2|95062.9|95129.4|95051.2|95145.9|95076.9|95116.4|95040.3|76
1645728760000|2022-02-24 18:52:40|95129.1|95050.9|95091.7|95006.2|95140.9|95050.9|95072.5|95006.2|74
1645728770000|2022-02-24 18:52:50|95092.8|95006.6|95092.1|95006|95110.9|95017.2|95065|95002.3|74
1645728780000|2022-02-24 18:53:00|95092|95006.1|95064|94997.5|95103.8|95006.1|95056.5|94987.6|70
1645728790000|2022-02-24 18:53:10|95064.4|94997.4|95055.8|94999.5|95070.2|95003.7|95050.6|94986.6|64
1645728800000|2022-02-24 18:53:20|95059.7|94995.8|95068.8|94998.4|95076.1|95022.1|95045.5|94993.9|69
1645728810000|2022-02-24 18:53:30|95065.3|95004.3|95042|94992|95076.3|95012.2|95041.4|94976.8|76
1645728820000|2022-02-24 18:53:40|95043.3|94993.3|95038.2|94988.2|95049.8|94999.8|95028.6|94976.2|79
1645728830000|2022-02-24 18:53:50|95032.8|94982.8|95000.1|94929.4|95050.7|94998.2|94991|94928.9|75
1645728840000|2022-02-24 18:54:00|95001.6|94931.8|94980.3|94904.5|95001.7|94943|94959|94904.5|74
1645728850000|2022-02-24 18:54:10|94981.5|94906.6|94971.1|94907.3|94981.5|94922.7|94958.6|94903.9|67
1645728860000|2022-02-24 18:54:20|94971.3|94907.4|94991.1|94934.9|94995.8|94945.2|94966.5|94906.3|73
1645728870000|2022-02-24 18:54:30|94992.4|94942.4|95008.1|94946.9|95008.1|94952.6|94987.8|94929.9|75
1645728880000|2022-02-24 18:54:40|95009.5|94937.9|95023.2|94957.9|95028.4|94969.5|95009.5|94937.9|77
1645728890000|2022-02-24 18:54:50|95015.9|94961.9|95029.5|94962.4|95031.6|94974.7|95009.2|94945.3|66
1645728900000|2022-02-24 18:55:00|95029.8|94963.5|95029.1|94965.6|95038.7|94981.8|95023.7|94952.1|65
1645728910000|2022-02-24 18:55:10|95028.7|94965.4|95031|94967.1|95056.2|94996.7|95028|94955.8|71
1645728920000|2022-02-24 18:55:20|95030|94968.1|95039.6|94977.6|95050.2|94983.8|95024.9|94959.7|73
1645728930000|2022-02-24 18:55:30|95043.3|94986.6|95041.9|94965.4|95045.6|94986.6|95032.1|94961|58
1645728940000|2022-02-24 18:55:40|95040.3|94967.3|95031.1|94973.9|95045.6|94984.3|95030.6|94958.8|62
1645728950000|2022-02-24 18:55:50|95032.1|94975.1|95033.3|94965.5|95047|94987.8|95029.2|94956.9|64
1645728960000|2022-02-24 18:56:00|95032.7|94979.2|95019.5|94952.2|95032.7|94979.2|95014.1|94936.4|65
1645728970000|2022-02-24 18:56:10|95019.7|94952.4|94997.8|94932.9|95020.6|94959.8|94997.8|94930.5|69
1645728980000|2022-02-24 18:56:20|94998.3|94922.9|94977.5|94920.6|94998.3|94931.2|94977.5|94908|72
1645728990000|2022-02-24 18:56:30|94979|94918.9|94980.7|94926|94988.5|94932.7|94978.7|94913.4|69
1645729000000|2022-02-24 18:56:40|94980.5|94926.7|94984.6|94913.5|94985.7|94927.5|94974.7|94907.3|60
1645729010000|2022-02-24 18:56:50|94984.5|94913.4|94964.6|94897.8|94986.3|94927.3|94956.8|94891.3|57
1645729020000|2022-02-24 18:57:00|94965|94897.9|94965.2|94901|94994.2|94938.5|94959.7|94895.4|75
1645729030000|2022-02-24 18:57:10|94966|94900.8|94995.7|94929.2|95001.7|94949.5|94958.7|94895.4|66
1645729040000|2022-02-24 18:57:20|94996.1|94925.8|94997.8|94935.6|95008.7|94954.7|94993.7|94924.2|70
1645729050000|2022-02-24 18:57:30|94997.4|94932.1|95005.1|94946.6|95007.3|94955.7|94996.8|94926.6|76
1645729060000|2022-02-24 18:57:40|95003.9|94942.4|95010.4|94957.8|95012.5|94959.7|95003.9|94939.2|67
1645729070000|2022-02-24 18:57:50|95010.3|94958.8|95021.5|94966.9|95023.7|94970.4|95002.2|94939.6|70
1645729080000|2022-02-24 18:58:00|95021|94963.2|95046.9|94983.7|95050.5|94996.9|95021|94960.9|71
1645729090000|2022-02-24 18:58:10|95048.9|94981.3|95064.6|94992.6|95065.9|95010|95048|94974.8|63
1645729100000|2022-02-24 18:58:20|95062.4|94995.6|95111.5|95047.7|95111.7|95061.7|95062.4|94991|60
1645729110000|2022-02-24 18:58:30|95104|95054|95155.7|95091.6|95168|95102.1|95102.8|95048|74
1645729120000|2022-02-24 18:58:40|95157|95088.1|95155.6|95105.6|95162.4|95107.2|95146.3|95084.2|72
1645729130000|2022-02-24 18:58:50|95155.4|95105.4|95150.8|95100.8|95158.9|95106.2|95141.3|95080.9|66
1645729140000|2022-02-24 18:59:00|95151.4|95101.4|95149.1|95094.2|95159.5|95101.5|95131.3|95071.9|73
1645729150000|2022-02-24 18:59:10|95146.9|95096.9|95181.1|95114.1|95187|95118.4|95146.3|95062.8|65
1645729160000|2022-02-24 18:59:20|95181.4|95114|95150.1|95090.9|95182.1|95114|95133.7|95075.5|78
1645729170000|2022-02-24 18:59:30|95155.8|95084.3|95206.7|95112.9|95225.5|95126.6|95141.6|95084.3|74
1645729180000|2022-02-24 18:59:40|95202.6|95115.6|95157.3|95107.3|95211.5|95132|95154.9|95095|69
1645729190000|2022-02-24 18:59:50|95157.2|95107.2|95191.2|95113.3|95198.1|95129.4|95155.8|95082|62
1645729200000|2022-02-24 19:00:00|95181.1|95131.1|95195.7|95145.7|95203|95147.6|95177|95120|73
1645729210000|2022-02-24 19:00:10|95193.6|95143.6|95190|95140|95200.8|95148|95185.9|95135.9|50
1645729220000|2022-02-24 19:00:20|95188.5|95138.5|95192.3|95135.5|95230.4|95149.9|95184.7|95117|46
1645729230000|2022-02-24 19:00:30|95199.2|95140.8|95227.3|95174.3|95239.1|95174.3|95192.9|95134.9|72
1645729240000|2022-02-24 19:00:40|95231|95174|95234.2|95170.4|95256.5|95179.6|95218.9|95151.4|63
1645729250000|2022-02-24 19:00:50|95234.1|95170.3|95233.4|95174.5|95252.8|95179.4|95224.7|95159.8|58
1645729260000|2022-02-24 19:01:00|95230.1|95176.8|95218.8|95168.8|95246.1|95176.8|95218.8|95157.5|59
1645729270000|2022-02-24 19:01:10|95219|95169|95215.9|95158.9|95243.1|95173.9|95212.4|95157|53
1645729280000|2022-02-24 19:01:20|95217.2|95167.2|95229.2|95179.2|95249|95181.8|95217.2|95167.1|60
1645729290000|2022-02-24 19:01:30|95229.1|95179.1|95229.6|95179.6|95238.1|95182.7|95225.1|95172.8|54
1645729300000|2022-02-24 19:01:40|95231.7|95178.5|95235.3|95172.3|95237.8|95180.7|95226.8|95171.6|42
1645729310000|2022-02-24 19:01:50|95225.7|95175.7|95233.1|95176.8|95247.5|95182.7|95224|95163.7|67
1645729320000|2022-02-24 19:02:00|95225.8|95175.8|95252.6|95178.3|95256.1|95192.5|95225.8|95169.4|57
1645729330000|2022-02-24 19:02:10|95252.3|95177.9|95232.3|95182.3|95258.7|95189.5|95225.1|95172.7|68
1645729340000|2022-02-24 19:02:20|95232.4|95182.4|95240.9|95185.2|95257.9|95193.4|95230.4|95173.2|65
1645729350000|2022-02-24 19:02:30|95234.4|95184.4|95219.5|95169.5|95252.3|95185.7|95216.3|95166.3|70
1645729360000|2022-02-24 19:02:40|95217.8|95167.8|95223.7|95158.8|95237.8|95174.5|95203|95147.5|69
1645729370000|2022-02-24 19:02:50|95211.8|95161.8|95220.3|95152.2|95227|95163.5|95205.1|95152.2|62
1645729380000|2022-02-24 19:03:00|95209.9|95152.1|95235.2|95171|95253.7|95187.1|95209.4|95152.1|77
1645729390000|2022-02-24 19:03:10|95235.6|95170|95213.6|95163.6|95253.4|95178.4|95213.3|95151.1|67
1645729400000|2022-02-24 19:03:20|95211.4|95161.4|95230.1|95150.1|95245.2|95173.7|95207.4|95148.2|66
1645729410000|2022-02-24 19:03:30|95223.6|95153|95208.3|95158.3|95228.6|95165.3|95208.1|95136|67
1645729420000|2022-02-24 19:03:40|95208.5|95158.5|95225.9|95145.3|95226.6|95162.4|95208.5|95142.4|62
1645729430000|2022-02-24 19:03:50|95224.9|95144.3|95203|95153|95224.9|95160.7|95202.9|95138.1|61
1645729440000|2022-02-24 19:04:00|95203.6|95153.6|95220.5|95170.5|95235.4|95173.5|95203.5|95148.6|65
1645729450000|2022-02-24 19:04:10|95221|95171|95217.3|95167.3|95225.7|95173.2|95207.7|95151.8|69
1645729460000|2022-02-24 19:04:20|95217.5|95167.5|95208.4|95158.4|95231.3|95173.5|95206.7|95148|73
1645729470000|2022-02-24 19:04:30|95207.2|95157.2|95214.4|95160.6|95215.6|95161.9|95201.5|95151.5|71
1645729480000|2022-02-24 19:04:40|95221.5|95157.5|95209.5|95159.5|95222.9|95163.2|95202.9|95146.5|69
1645729490000|2022-02-24 19:04:50|95208.8|95158.8|95203.8|95153.8|95225.8|95166.1|95203.8|95139.1|64
1645729500000|2022-02-24 19:05:00|95202.5|95152.5|95198.4|95139.3|95210.6|95152.5|95185.5|95118.8|77
1645729510000|2022-02-24 19:05:10|95192.6|95142.6|95210.5|95160.5|95215|95160.5|95192.6|95126.9|70
1645729520000|2022-02-24 19:05:20|95214.9|95141.5|95199.3|95142.7|95240.9|95168.1|95197.8|95131|80
1645729530000|2022-02-24 19:05:30|95214.4|95140.8|95196.2|95146.2|95240.4|95167.5|95194|95140.8|79
1645729540000|2022-02-24 19:05:40|95197.8|95147.8|95201.2|95148.2|95209.4|95149.7|95191.5|95141.5|71
1645729550000|2022-02-24 19:05:50|95191.4|95141.4|95190.8|95134.2|95199.3|95149.3|95180.9|95128.6|72
1645729560000|2022-02-24 19:06:00|95192.7|95131.9|95229.8|95166.6|95247.7|95174.7|95185.5|95131.9|73
1645729570000|2022-02-24 19:06:10|95242.8|95171.6|95247.1|95186.8|95260.9|95187.4|95226.1|95160.4|73
1645729580000|2022-02-24 19:06:20|95256|95186.5|95266.5|95187.9|95266.6|95191.3|95243.2|95181.1|67
1645729590000|2022-02-24 19:06:30|95266.9|95186.8|95258.7|95189.7|95274.1|95197.2|95235.5|95183.7|68
1645729600000|2022-02-24 19:06:40|95258.9|95190.4|95245|95195|95271.8|95202.5|95236.9|95179.8|72
1645729610000|2022-02-24 19:06:50|95245.1|95195.1|95230.2|95169.5|95263.1|95195.1|95224.4|95166.9|75
1645729620000|2022-02-24 19:07:00|95231.4|95169.9|95223.9|95170.1|95255|95186.9|95219.8|95167|70
1645729630000|2022-02-24 19:07:10|95223.8|95169.8|95220.4|95157.9|95238|95169.8|95205.4|95147.1|75
1645729640000|2022-02-24 19:07:20|95228.2|95158.6|95239.3|95162.7|95239.3|95168.7|95211.7|95152.9|71
1645729650000|2022-02-24 19:07:30|95240.5|95163.7|95223.3|95163|95243.3|95169.2|95214.1|95155.6|75
1645729660000|2022-02-24 19:07:40|95234.2|95164.8|95227.2|95149.4|95236|95164.8|95207.9|95145|65
1645729670000|2022-02-24 19:07:50|95211|95148.3|95225|95158.1|95232.9|95160.5|95203.2|95144.3|67
1645729680000|2022-02-24 19:08:00|95232.8|95159.7|95236.7|95161.3|95243.7|95170.8|95215.1|95155.3|78
1645729690000|2022-02-24 19:08:10|95235.2|95160.7|95214.6|95155.5|95242.1|95167.4|95211|95152.4|70
1645729700000|2022-02-24 19:08:20|95214.7|95155.9|95229.5|95156.7|95251|95160.1|95205.1|95147.5|58
1645729710000|2022-02-24 19:08:30|95228.4|95156.9|95211.5|95156.6|95237.4|95166.6|95207.6|95151.9|56
1645729720000|2022-02-24 19:08:40|95209.5|95155.7|95208.2|95134.7|95230.1|95162.1|95187.4|95125|47
1645729730000|2022-02-24 19:08:50|95207.9|95131.2|95200.8|95134.5|95207.9|95138.6|95180.2|95123.8|63
1645729740000|2022-02-24 19:09:00|95187.8|95127.5|95196.6|95131.2|95209.4|95133.9|95178.1|95113.5|64
1645729750000|2022-02-24 19:09:10|95196.5|95130.2|95215.3|95141.6|95215.3|95143.2|95174.8|95113.7|71
1645729760000|2022-02-24 19:09:20|95197|95139.8|95210.7|95146|95238.2|95163.9|95194.5|95135.1|77
1645729770000|2022-02-24 19:09:30|95205.7|95141.8|95243.7|95176.2|95251.7|95184.6|95204.8|95141.6|67
1645729780000|2022-02-24 19:09:40|95244.8|95178.4|95253|95194.7|95261.7|95202.4|95234.7|95174|78
1645729790000|2022-02-24 19:09:50|95252.8|95195.1|95228.1|95160.9|95265.6|95204.1|95224|95160.9|73
1645729800000|2022-02-24 19:10:00|95234.3|95162.9|95239.2|95169.1|95244.1|95178.2|95217.7|95156.9|71
1645729810000|2022-02-24 19:10:10|95238.9|95170.4|95225.6|95154.9|95240.3|95170.4|95208.9|95149.5|71
1645729820000|2022-02-24 19:10:20|95225.2|95155|95226.3|95158|95231.6|95168.6|95209.9|95152.1|68
1645729830000|2022-02-24 19:10:30|95213.1|95160.6|95221|95154.7|95227.6|95165.4|95210.4|95154.4|54
1645729840000|2022-02-24 19:10:40|95220.6|95154.3|95210.7|95143.3|95232.9|95163.6|95198.1|95143.3|66
1645729850000|2022-02-24 19:10:50|95210|95142.8|95192.1|95126.9|95212.4|95148|95183.4|95118.5|72
1645729860000|2022-02-24 19:11:00|95191.7|95126.8|95184.4|95131.3|95198.5|95137|95179.7|95123.4|71
1645729870000|2022-02-24 19:11:10|95182.9|95128.7|95219.1|95150.2|95221.3|95162.3|95182.9|95126.1|74
1645729880000|2022-02-24 19:11:20|95219.4|95150.6|95186.6|95136.6|95222.3|95160.2|95186.6|95130.9|67
1645729890000|2022-02-24 19:11:30|95186.5|95136.5|95198.9|95131.8|95200.8|95139.4|95183.2|95126.3|66
1645729900000|2022-02-24 19:11:40|95192.3|95142.3|95194.5|95139|95211.2|95150.8|95191.6|95135.3|62
1645729910000|2022-02-24 19:11:50|95194.8|95137|95207.8|95157.8|95220|95167.7|95194.8|95137|64
1645729920000|2022-02-24 19:12:00|95209.1|95143.7|95228|95162|95228|95162.5|95197.1|95138.8|71
1645729930000|2022-02-24 19:12:10|95223.9|95156.6|95223.6|95166.2|95241.1|95173|95208.2|95156.6|71
1645729940000|2022-02-24 19:12:20|95229.7|95168.5|95230.7|95166.5|95249.5|95176.6|95223.9|95165.2|72
1645729950000|2022-02-24 19:12:30|95233.1|95168.3|95230.5|95180.5|95238.7|95180.5|95218.6|95151.2|71
1645729960000|2022-02-24 19:12:40|95226.2|95172.7|95209.3|95150.6|95231.1|95175.3|95207.3|95142.9|59
1645729970000|2022-02-24 19:12:50|95211.7|95150.5|95187.9|95131|95215.9|95161.3|95186.6|95128.4|66
1645729980000|2022-02-24 19:13:00|95187.8|95131.3|95187.6|95127.9|95193.6|95142.3|95176.4|95110.7|73
1645729990000|2022-02-24 19:13:10|95192.2|95129.8|95192.3|95123.2|95211.7|95155.2|95178.5|95113.4|71
1645730000000|2022-02-24 19:13:20|95192.5|95123.6|95187.6|95137.6|95202.4|95146|95178.2|95119|63
1645730010000|2022-02-24 19:13:30|95195.1|95138.3|95202.3|95152.3|95203.3|95152.3|95182.8|95120.3|68
1645730020000|2022-02-24 19:13:40|95201.7|95146|95200|95144.9|95223.4|95160.7|95189.8|95136.3|73
1645730030000|2022-02-24 19:13:50|95199.2|95145.1|95199.2|95149.2|95227.7|95160.8|95188.3|95138.3|74
1645730040000|2022-02-24 19:14:00|95195.6|95145.6|95202.4|95152.4|95213.4|95158.5|95189.9|95139.9|59
1645730050000|2022-02-24 19:14:10|95203.2|95153.2|95188.1|95138.1|95214.8|95164.8|95187.2|95135.3|74
1645730060000|2022-02-24 19:14:20|95188.2|95138.2|95190.1|95120.5|95205.7|95139.7|95174|95120.2|64
1645730070000|2022-02-24 19:14:30|95188.3|95122.7|95195|95121.1|95200|95125.9|95173.4|95119.3|63
1645730080000|2022-02-24 19:14:40|95179|95124|95181.2|95119.2|95207.1|95131.5|95173.5|95119.2|68
1645730090000|2022-02-24 19:14:50|95178.3|95119.8|95208.6|95121.4|95208.6|95131.3|95173.3|95115.2|64
1645730100000|2022-02-24 19:15:00|95206.6|95127.4|95174.9|95116.7|95207|95130.8|95167.9|95115.2|61
1645730110000|2022-02-24 19:15:10|95173.4|95116.8|95175.8|95119.2|95198|95125|95168.5|95112.4|69
1645730120000|2022-02-24 19:15:20|95182.1|95118.8|95181.3|95111.5|95187.5|95121.9|95162.7|95109.2|63
1645730130000|2022-02-24 19:15:30|95184.2|95108.6|95168.8|95114.3|95195.5|95121.3|95161.3|95107|69
1645730140000|2022-02-24 19:15:40|95164.5|95111.7|95167.3|95102.2|95177.1|95115.1|95154.8|95097.8|71
1645730150000|2022-02-24 19:15:50|95167.2|95102.8|95165.2|95110.3|95179.6|95113.1|95155|95102.7|67
1645730160000|2022-02-24 19:16:00|95165.9|95111.6|95202.7|95133.7|95202.7|95133.7|95162.1|95105|67
1645730170000|2022-02-24 19:16:10|95206.2|95130.1|95206.8|95146.1|95210.7|95146.1|95175.1|95125.1|69
1645730180000|2022-02-24 19:16:20|95207.5|95149.5|95204.1|95133.6|95215|95149.5|95186.1|95127.9|71
1645730190000|2022-02-24 19:16:30|95202.3|95133.9|95204|95149.1|95217.8|95149.1|95186.6|95131.9|70
1645730200000|2022-02-24 19:16:40|95207.2|95149.9|95229.7|95154.4|95241|95163.3|95206.7|95144|64
1645730210000|2022-02-24 19:16:50|95228.3|95153.7|95219.1|95142.6|95231.9|95158.5|95198.9|95141.9|71
1645730220000|2022-02-24 19:17:00|95220.4|95143.1|95184.8|95134.8|95221.3|95147.3|95181.5|95131.5|58
1645730230000|2022-02-24 19:17:10|95184.2|95134.2|95207.6|95134.8|95209.6|95139.9|95184.2|95134|53
1645730240000|2022-02-24 19:17:20|95205.8|95133.9|95199|95149|95210|95149|95185.1|95133.5|58
1645730250000|2022-02-24 19:17:30|95196.7|95146.7|95201.5|95135.9|95217.2|95152.6|95182.7|95131.5|69
1645730260000|2022-02-24 19:17:40|95201.6|95135.8|95204.4|95138.9|95204.4|95145.8|95179.8|95129.8|68
1645730270000|2022-02-24 19:17:50|95184.8|95134.8|95193|95143|95214.1|95153.5|95184.5|95134.5|66
1645730280000|2022-02-24 19:18:00|95204.6|95142.2|95191.9|95141.9|95209.2|95151|95188.9|95138.9|69
1645730290000|2022-02-24 19:18:10|95192.5|95142.5|95208.6|95142.7|95210.3|95150.4|95189.7|95136.5|70
1645730300000|2022-02-24 19:18:20|95208.3|95141.2|95205|95136.4|95210.4|95142.9|95188|95136.4|59
1645730310000|2022-02-24 19:18:30|95205.8|95137|95209.5|95143.3|95218.6|95151.7|95192.6|95134.2|58
1645730320000|2022-02-24 19:18:40|95208.9|95142.2|95198.9|95140.1|95210.4|95145.5|95183.7|95133.7|50
1645730330000|2022-02-24 19:18:50|95204.2|95141.3|95183.7|95133.7|95208.7|95144.9|95183.7|95133.6|61
1645730340000|2022-02-24 19:19:00|95190.6|95133.4|95200.5|95137.5|95204.1|95138.8|95180.5|95130.5|71
1645730350000|2022-02-24 19:19:10|95186.6|95136.6|95198.2|95133.6|95206.5|95143.2|95181.3|95131.3|64
1645730360000|2022-02-24 19:19:20|95199.4|95136.1|95186.8|95136.8|95208|95144.4|95181.9|95131.9|62
1645730370000|2022-02-24 19:19:30|95196.3|95140.1|95185.6|95132.7|95202.1|95140.1|95179.7|95129.7|64
1645730380000|2022-02-24 19:19:40|95185.5|95132.6|95194.8|95129.9|95200.7|95137.4|95178.7|95128.7|63
1645730390000|2022-02-24 19:19:50|95197.5|95131.2|95183.6|95133.6|95197.5|95136|95178.1|95128.1|55
1645730400000|2022-02-24 19:20:00|95184.2|95134.2|95181.2|95131.2|95203.7|95138.6|95178.3|95128.3|58
1645730410000|2022-02-24 19:20:10|95187.8|95132|95201.2|95135.6|95214|95140.6|95178.8|95123|55
1645730420000|2022-02-24 19:20:20|95199.8|95133.1|95207.2|95151.7|95214.5|95152.5|95185.9|95133.1|70
1645730430000|2022-02-24 19:20:30|95207.3|95151.9|95204.4|95154.4|95217|95155.5|95193.4|95143.4|73
1645730440000|2022-02-24 19:20:40|95204.6|95154.6|95205.1|95155.1|95214.8|95157.6|95200.7|95150.7|65
1645730450000|2022-02-24 19:20:50|95208.9|95155.2|95206.3|95153|95214.7|95156.6|95198.5|95148.5|61
1645730460000|2022-02-24 19:21:00|95207.1|95152.9|95206.5|95152.3|95216|95157.3|95196.2|95146.2|63
1645730470000|2022-02-24 19:21:10|95206.4|95152.9|95204.3|95154.3|95231.2|95157.9|95198|95145|56
1645730480000|2022-02-24 19:21:20|95203.8|95153.8|95212.7|95158.2|95217.1|95160|95203.8|95153.8|62
1645730490000|2022-02-24 19:21:30|95218.5|95155.4|95207.3|95157.3|95218.5|95160.7|95205.6|95155.4|49
1645730500000|2022-02-24 19:21:40|95207.1|95157.1|95203.4|95153.4|95211.8|95159.2|95201.6|95151.6|47
1645730510000|2022-02-24 19:21:50|95204.2|95154.2|95195.1|95145.1|95213.1|95156|95188.8|95138.8|44
1645730520000|2022-02-24 19:22:00|95201.2|95151.2|95205.5|95152|95214.7|95154.4|95194.7|95144.7|61
1645730530000|2022-02-24 19:22:10|95205.3|95152.2|95213.2|95159.1|95213.8|95159.4|95197.6|95147.6|69
1645730540000|2022-02-24 19:22:20|95212.8|95159.5|95206.8|95156.8|95217.2|95162.6|95198.7|95148.7|62
1645730550000|2022-02-24 19:22:30|95210.7|95160.7|95206.2|95156.2|95214.4|95164.4|95204.1|95154.1|56
1645730560000|2022-02-24 19:22:40|95205.8|95155.8|95216.7|95161.2|95219.2|95169.2|95205.8|95155.8|67
1645730570000|2022-02-24 19:22:50|95216|95161.7|95209.3|95159.3|95220.8|95165.9|95204.7|95154.7|56
1645730580000|2022-02-24 19:23:00|95209.7|95159.7|95206.1|95156.1|95213.7|95163.7|95199.8|95149.8|69
1645730590000|2022-02-24 19:23:10|95207.1|95157.1|95203.3|95153.3|95217|95160.7|95197.1|95147.1|58
1645730600000|2022-02-24 19:23:20|95205.5|95155.5|95206.8|95156.8|95218.7|95160.6|95202.8|95152.8|63
1645730610000|2022-02-24 19:23:30|95204|95154|95202.8|95152.8|95217.2|95161.8|95201.5|95151.5|61
1645730620000|2022-02-24 19:23:40|95205.5|95155.5|95203.9|95153.9|95214.5|95160.4|95198.5|95148.5|65
1645730630000|2022-02-24 19:23:50|95204.8|95154.8|95202.8|95152.8|95216.3|95157.8|95197.7|95147.7|62
1645730640000|2022-02-24 19:24:00|95205.5|95155.5|95206.5|95156.5|95216|95158.1|95198.5|95148.5|66
1645730650000|2022-02-24 19:24:10|95207.2|95157.2|95205.8|95155.8|95213.1|95159.3|95202.8|95152.8|50
1645730660000|2022-02-24 19:24:20|95207|95157|95202.8|95152.8|95214.5|95157.4|95196.8|95146.8|65
1645730670000|2022-02-24 19:24:30|95202|95152|95201.8|95151.8|95212.9|95153.6|95196.4|95146.4|52
1645730680000|2022-02-24 19:24:40|95201.6|95151.6|95196.8|95146.8|95208|95153.7|95196.8|95146.8|52
1645730690000|2022-02-24 19:24:50|95203.5|95148|95204|95146.8|95209.9|95152.9|95195|95145|60
1645730700000|2022-02-24 19:25:00|95195.1|95145.1|95201.4|95146.8|95208.2|95153.6|95194.8|95144.8|66
1645730710000|2022-02-24 19:25:10|95203.4|95149.4|95201.4|95151.4|95207.1|95152.6|95193.7|95143.7|52
1645730720000|2022-02-24 19:25:20|95201.2|95151.2|95201.2|95151.2|95207.8|95151.8|95194.7|95144.6|60
1645730730000|2022-02-24 19:25:30|95201.5|95151.5|95199.1|95149.1|95212.1|95152.4|95195.9|95145.8|55
1645730740000|2022-02-24 19:25:40|95198.5|95148.5|95200.7|95144.7|95207.1|95152.4|95189.9|95139.9|53
1645730750000|2022-02-24 19:25:50|95200.8|95145.6|95197.5|95142.4|95205.4|95147|95185.8|95135.8|55
1645730760000|2022-02-24 19:26:00|95200.6|95137.2|95197.1|95140.7|95204.9|95144.8|95186.2|95136.2|65
1645730770000|2022-02-24 19:26:10|95196.7|95141|95201.7|95145|95204.7|95146.6|95186.8|95136.3|60
1645730780000|2022-02-24 19:26:20|95202.8|95146.1|95191.4|95141.4|95202.8|95149.5|95186.7|95136.7|56
1645730790000|2022-02-24 19:26:30|95197.6|95144.8|95196.1|95146.1|95204.9|95146.1|95186.8|95136.8|62
1645730800000|2022-02-24 19:26:40|95195.5|95145.5|95201.7|95151.7|95206.2|95152.5|95188|95138|57
1645730810000|2022-02-24 19:26:50|95203.5|95153.5|95206.3|95156.3|95217.3|95156.3|95200.3|95147.6|57
1645730820000|2022-02-24 19:27:00|95206|95156|95211.8|95161.8|95219.2|95169.2|95201.8|95151.8|60
1645730830000|2022-02-24 19:27:10|95212.7|95162.7|95212.6|95162.6|95224.2|95172.9|95206.6|95156.6|61
1645730840000|2022-02-24 19:27:20|95210.7|95160.7|95220.9|95170.9|95222.1|95172.1|95210.7|95160.7|59
1645730850000|2022-02-24 19:27:30|95219.5|95169.5|95239.2|95189.2|95242.7|95192.7|95217.7|95167.7|73
1645730860000|2022-02-24 19:27:40|95238.5|95188.5|95251.5|95199|95267.6|95203.3|95238|95188|76
1645730870000|2022-02-24 19:27:50|95251.7|95201.7|95245.6|95195.6|95270.5|95208.9|95245.5|95195.5|69
1645730880000|2022-02-24 19:28:00|95245.5|95195.5|95252.2|95189.2|95264.9|95202.8|95237.8|95187.8|73
1645730890000|2022-02-24 19:28:10|95254.6|95189.1|95239.8|95189.8|95261.5|95199.9|95231.4|95181.4|65
1645730900000|2022-02-24 19:28:20|95255.8|95187.1|95246.3|95187.9|95262.6|95204.7|95235.5|95185.5|64
1645730910000|2022-02-24 19:28:30|95246.7|95196.7|95257.4|95207.4|95267|95207.5|95244.3|95187.8|58
1645730920000|2022-02-24 19:28:40|95255.1|95205.1|95253.2|95198.4|95264|95208.4|95249.6|95198|63
1645730930000|2022-02-24 19:28:50|95257.9|95196.6|95252.5|95202.5|95268.6|95204.2|95242.7|95192.7|59
1645730940000|2022-02-24 19:29:00|95253.2|95203.2|95249.4|95199.4|95265.4|95205.2|95240.1|95190.1|71
1645730950000|2022-02-24 19:29:10|95252.1|95199.5|95248.3|95198.3|95253.4|95203.4|95242.1|95192.1|70
1645730960000|2022-02-24 19:29:20|95249.2|95199.2|95255.4|95205.4|95260.5|95206.3|95245.6|95195.6|45
1645730970000|2022-02-24 19:29:30|95255.3|95205.3|95257|95207|95259.7|95209.7|95252.7|95202.7|63
1645730980000|2022-02-24 19:29:40|95257.8|95207.8|95263.8|95213.8|95264.1|95214.1|95256|95206|61
1645730990000|2022-02-24 19:29:50|95263.7|95213.7|95266.6|95216.6|95267.4|95217.4|95257.3|95207.3|51
1645731000000|2022-02-24 19:30:00|95269.1|95219.1|95245.6|95195.6|95274.1|95224.1|95239.3|95189.3|65
1645731010000|2022-02-24 19:30:10|95247.5|95197.5|95257.3|95207.3|95264|95207.3|95245.7|95195.7|53
1645731020000|2022-02-24 19:30:20|95252.4|95202.4|95260.6|95210.6|95267.1|95214.5|95252.4|95202.4|57
1645731030000|2022-02-24 19:30:30|95254|95204|95249|95199|95256.9|95206.9|95244.3|95194.3|60
1645731040000|2022-02-24 19:30:40|95243.6|95193.6|95227.9|95177.9|95247.7|95196.9|95226.1|95176.1|69
1645731050000|2022-02-24 19:30:50|95233.3|95183.3|95226.4|95176.4|95234.7|95184.4|95210.5|95160.5|65
1645731060000|2022-02-24 19:31:00|95231.6|95173.5|95203.7|95153.7|95231.6|95178.9|95200.3|95150.3|72
1645731070000|2022-02-24 19:31:10|95208.3|95158.3|95201.4|95138.4|95222.2|95161|95193|95138.4|72
1645731080000|2022-02-24 19:31:20|95198.9|95138.3|95198.9|95136|95209.6|95143.7|95185.7|95130.8|68
1645731090000|2022-02-24 19:31:30|95196.3|95138|95177.2|95127.2|95208.8|95144|95177.2|95124.7|68
1645731100000|2022-02-24 19:31:40|95174.5|95124.5|95183.5|95130.3|95199.8|95131.7|95174.5|95117.2|57
1645731110000|2022-02-24 19:31:50|95184.8|95131.1|95195.2|95133.9|95203.4|95135.3|95173.4|95123.4|63
1645731120000|2022-02-24 19:32:00|95197.2|95134.1|95176.9|95126.9|95207.1|95144.9|95175.4|95125.4|64
1645731130000|2022-02-24 19:32:10|95177.8|95127.8|95201.5|95120.5|95202.3|95132.8|95173.9|95120.3|51
1645731140000|2022-02-24 19:32:20|95192.8|95131.4|95184.3|95134.3|95204.8|95136.1|95174.6|95114.9|47
1645731150000|2022-02-24 19:32:30|95181.1|95131.1|95188.6|95138.6|95215.5|95140.8|95177.8|95127.8|48
1645731160000|2022-02-24 19:32:40|95188.5|95138.5|95191.6|95136.2|95203.5|95139.3|95181.9|95130.8|63
1645731170000|2022-02-24 19:32:50|95191.1|95135.4|95192.3|95129.7|95196.1|95139.2|95180.7|95129.7|60
1645731180000|2022-02-24 19:33:00|95192.7|95129.5|95190|95120.6|95194.7|95132.2|95171.2|95114.4|59
1645731190000|2022-02-24 19:33:10|95187.6|95121.3|95189.6|95134|95199|95138.5|95172|95116.7|62
1645731200000|2022-02-24 19:33:20|95186.1|95130.9|95186.2|95136.2|95203.3|95139.4|95184.9|95128.9|59
1645731210000|2022-02-24 19:33:30|95188.1|95134.2|95194.8|95144.8|95204.1|95146.4|95186.2|95131.2|55
1645731220000|2022-02-24 19:33:40|95197.1|95147.1|95185.6|95128|95198.8|95147.1|95180.6|95128|56
1645731230000|2022-02-24 19:33:50|95186|95124.7|95179.4|95116.3|95190.1|95129.5|95174.6|95116.1|56
1645731240000|2022-02-24 19:34:00|95179.5|95120.7|95173.1|95107.1|95181.8|95130.6|95155.4|95101.5|61
1645731250000|2022-02-24 19:34:10|95172.6|95106.6|95167.2|95117.2|95183.9|95120.3|95156.2|95106|62
1645731260000|2022-02-24 19:34:20|95167.3|95117.3|95163|95109.5|95178|95120.2|95158.8|95108.8|41
1645731270000|2022-02-24 19:34:30|95163.3|95109.3|95166.3|95113|95178.3|95114.6|95156|95106|60
1645731280000|2022-02-24 19:34:40|95167|95112.8|95169.4|95112.7|95185.2|95117.7|95159.4|95109.4|62
1645731290000|2022-02-24 19:34:50|95178|95112.5|95163|95113|95178.7|95120|95155.1|95102.8|68
1645731300000|2022-02-24 19:35:00|95161.5|95111.5|95155|95105|95164.9|95112.3|95148.7|95098.7|66
1645731310000|2022-02-24 19:35:10|95152.9|95102.9|95158.1|95105|95160.7|95105|95142.5|95092.5|36
1645731320000|2022-02-24 19:35:20|95158.5|95103.7|95153.4|95103.4|95166.7|95107|95143.3|95093.3|45
1645731330000|2022-02-24 19:35:30|95154.6|95104.6|95141.3|95082.1|95155.6|95104.6|95131.6|95081.6|59
1645731340000|2022-02-24 19:35:40|95140.2|95082.4|95136.9|95086.9|95140.2|95088.9|95128.6|95078.6|50
1645731350000|2022-02-24 19:35:50|95136.6|95086.6|95142.8|95092.8|95148.9|95093.6|95135.7|95084.4|53
1645731360000|2022-02-24 19:36:00|95145.2|95091.5|95145.3|95095.3|95151.4|95097.6|95141.6|95091|51
1645731370000|2022-02-24 19:36:10|95146.6|95096.6|95142.8|95092.8|95148.5|95098.5|95141.6|95091.6|48
1645731380000|2022-02-24 19:36:20|95143|95093|95135.3|95085.3|95144.2|95094.2|95134|95083.8|42
1645731390000|2022-02-24 19:36:30|95136.8|95084.2|95135.4|95085.4|95138.5|95087.1|95129.4|95079.3|67
1645731400000|2022-02-24 19:36:40|95136.3|95086.3|95135.3|95085.3|95139.2|95089.2|95132|95082|49
1645731410000|2022-02-24 19:36:50|95133.6|95083.6|95093|95043|95134.3|95084.3|95092.3|95042.3|68
1645731420000|2022-02-24 19:37:00|95087.9|95037.9|95091.6|95036.3|95094.8|95042.1|95087.1|95036.1|67
1645731430000|2022-02-24 19:37:10|95088.3|95038.3|95079.4|95020.1|95098.4|95039.9|95076.4|95020.1|55
1645731440000|2022-02-24 19:37:20|95079|95020|95022.6|94972.6|95084.8|95034.8|95022.3|94972.1|79
1645731450000|2022-02-24 19:37:30|95024|94974|95033.7|94983.7|95034.3|94983.7|95021.6|94967.6|70
1645731460000|2022-02-24 19:37:40|95033.4|94983.4|95027.2|94977.2|95040.4|94983.4|95018.2|94968.2|63
1645731470000|2022-02-24 19:37:50|95025.7|94975.7|95008.8|94958.8|95029.7|94975.7|95008.8|94958.8|64
1645731480000|2022-02-24 19:38:00|95008.9|94958.9|94974.6|94924.6|95021.9|94960.6|94968.5|94918.5|71
1645731490000|2022-02-24 19:38:10|94978.8|94928.8|94984.1|94934.1|94996.9|94939.6|94969.3|94919.3|75
1645731500000|2022-02-24 19:38:20|94986.6|94936.6|94985.3|94935.3|94989.3|94939.3|94981.3|94931.3|66
1645731510000|2022-02-24 19:38:30|94985.7|94935.7|95002.1|94939|95002.5|94940.3|94985.7|94935.7|52
1645731520000|2022-02-24 19:38:40|95001.7|94939.2|94980.4|94930.4|95001.8|94939.5|94975.5|94925.5|63
1645731530000|2022-02-24 19:38:50|94979.8|94929.8|94974.1|94924.1|94996.7|94933.5|94971.1|94921.1|63
1645731540000|2022-02-24 19:39:00|94974.5|94924.5|94972.2|94918.3|94976.5|94924.5|94949.3|94896.2|70
1645731550000|2022-02-24 19:39:10|94980.2|94911.4|94971.8|94921.8|94983.4|94925.6|94959.2|94903.3|60
1645731560000|2022-02-24 19:39:20|94974.6|94924.6|94965.9|94915.9|94976.4|94926.4|94943.2|94893.2|69
1645731570000|2022-02-24 19:39:30|94966|94916|94924.6|94874.6|94967.4|94920.5|94916.8|94860.2|71
1645731580000|2022-02-24 19:39:40|94922.8|94872.8|94916.9|94866.9|94925|94875|94916.9|94866.9|58
1645731590000|2022-02-24 19:39:50|94921|94871|94917.7|94867.7|94927.3|94876.8|94913.1|94863.1|58
1645731600000|2022-02-24 19:40:00|94919|94869|94914.3|94864.3|94936.4|94874.9|94908.3|94858.3|66
1645731610000|2022-02-24 19:40:10|94916.2|94866.2|94912.6|94862.6|94922|94868.3|94907.6|94857.6|70
1645731620000|2022-02-24 19:40:20|94911.7|94861.7|94911.1|94861.1|94925.3|94875.3|94910.2|94860.2|61
1645731630000|2022-02-24 19:40:30|94909.9|94859.9|94920.2|94870.2|94924.5|94874.5|94909.9|94859.9|68
1645731640000|2022-02-24 19:40:40|94917.5|94867.5|94929.7|94879.7|94933|94883|94916.8|94866.8|58
1645731650000|2022-02-24 19:40:50|94929.5|94879.5|94925.5|94875.5|94931|94881|94922.7|94871.3|56
1645731660000|2022-02-24 19:41:00|94926.8|94876.8|94924.7|94874.7|94929.3|94879.3|94923.3|94873.3|47
1645731670000|2022-02-24 19:41:10|94926.1|94876.1|94928.7|94878.7|94931.6|94881.6|94924.1|94874.1|54
1645731680000|2022-02-24 19:41:20|94927.2|94877.2|94933.5|94883.5|94933.5|94883.5|94918.9|94868.9|52
1645731690000|2022-02-24 19:41:30|94932.2|94882.2|94928.8|94878.8|94934.9|94884.9|94926|94872|64
1645731700000|2022-02-24 19:41:40|94927.2|94877.2|94932.1|94870.7|94933.4|94882.8|94925.9|94870.1|51
1645731710000|2022-02-24 19:41:50|94931.9|94870.3|94938.2|94875.8|94939.7|94886.2|94930.3|94868.8|49
1645731720000|2022-02-24 19:42:00|94934|94884|94938|94888|94947.4|94891.9|94930.9|94872.7|65
1645731730000|2022-02-24 19:42:10|94935.1|94885.1|94934|94884|94940.6|94887|94932.6|94872.9|52
1645731740000|2022-02-24 19:42:20|94933.8|94883.8|94936.2|94886.2|94943.7|94893.7|94932.1|94876.3|60
1645731750000|2022-02-24 19:42:30|94934.6|94884.6|94926.2|94876.2|94936.8|94886.8|94926.2|94868.7|69
1645731760000|2022-02-24 19:42:40|94926|94876|94930.7|94880.7|94932.5|94882.5|94922.9|94872.9|74
1645731770000|2022-02-24 19:42:50|94929.5|94879.5|94924.4|94874.4|94930.8|94880.8|94922.1|94872.1|61
1645731780000|2022-02-24 19:43:00|94924.2|94874.2|94911.7|94861.7|94927.9|94877.9|94911.7|94861.7|77
1645731790000|2022-02-24 19:43:10|94914|94864|94913.8|94863.8|94917.7|94867.7|94912.1|94862.1|58
1645731800000|2022-02-24 19:43:20|94913.1|94863.1|94914|94864|94920.2|94870.2|94910.6|94860.6|56
1645731810000|2022-02-24 19:43:30|94915.9|94865.9|94914.4|94864.4|94920.2|94870.2|94909|94859|64
1645731820000|2022-02-24 19:43:40|94918.2|94868.2|94918.4|94868.4|94921.4|94871.4|94911|94861|60
1645731830000|2022-02-24 19:43:50|94918.5|94868.5|94912.8|94862.8|94919.2|94869.2|94909.7|94859.7|60
1645731840000|2022-02-24 19:44:00|94908.9|94858.9|94913.2|94863.2|94918.2|94868.2|94908.7|94858.7|63
1645731850000|2022-02-24 19:44:10|94914.6|94864.6|94922.6|94872.6|94922.6|94872.6|94914.4|94864.4|47
1645731860000|2022-02-24 19:44:20|94922.8|94872.8|94914.1|94864.1|94923.2|94873.2|94913.5|94863.5|57
1645731870000|2022-02-24 19:44:30|94915.7|94865.7|94911.8|94861.8|94920.2|94870.2|94910|94860|58
1645731880000|2022-02-24 19:44:40|94913.5|94863.5|94906.4|94856.4|94919.8|94869.8|94906.4|94856.4|59
1645731890000|2022-02-24 19:44:50|94905.2|94855.2|94903.1|94853.1|94915.6|94865.6|94899.3|94849.3|71
1645731900000|2022-02-24 19:45:00|94898.8|94848.8|94916.8|94866.8|94916.9|94866.9|94897.8|94847.8|63
1645731910000|2022-02-24 19:45:10|94911.8|94861.8|94920.4|94870.4|94921.6|94871.6|94907.9|94857.9|57
1645731920000|2022-02-24 19:45:20|94920.7|94870.7|94915.5|94865.5|94921.1|94871.1|94911.9|94861.9|46
1645731930000|2022-02-24 19:45:30|94915.6|94865.6|94905.2|94855.2|94919.9|94869.9|94900.6|94850.6|55
1645731940000|2022-02-24 19:45:40|94902.3|94852.3|94914|94864|94922|94872|94902.3|94852.3|62
1645731950000|2022-02-24 19:45:50|94913.8|94863.8|94910.7|94860.7|94923|94871.3|94902.1|94852.1|61
1645731960000|2022-02-24 19:46:00|94916.4|94866.4|94914.4|94864.4|94920.3|94870.3|94904.4|94854.4|58
1645731970000|2022-02-24 19:46:10|94917.4|94867.4|94914.2|94864.2|94926.3|94875.1|94907|94857|50
1645731980000|2022-02-24 19:46:20|94914.3|94864.3|94924.3|94874.3|94924.3|94874.3|94908.8|94858.8|59
1645731990000|2022-02-24 19:46:30|94922.5|94872.5|94925.6|94875.6|94928|94875.6|94915.3|94865.3|53
1645732000000|2022-02-24 19:46:40|94926.5|94876.5|94937.4|94875.7|94942.9|94889.9|94921.6|94871.6|58
1645732010000|2022-02-24 19:46:50|94936.3|94874.6|94923.2|94873.2|94937.7|94879.3|94922.3|94872.3|51
1645732020000|2022-02-24 19:47:00|94925.5|94875.5|94927.6|94877.6|94943.1|94886.4|94922.1|94872.1|62
1645732030000|2022-02-24 19:47:10|94927.5|94877.5|94925.2|94875.2|94938.4|94882.5|94911.7|94861.7|53
1645732040000|2022-02-24 19:47:20|94925.6|94875.6|94917.6|94867.6|94936.4|94875.9|94907.3|94857.3|65
1645732050000|2022-02-24 19:47:30|94915.6|94865.6|94920|94870|94924.1|94874.1|94914.3|94864.3|60
1645732060000|2022-02-24 19:47:40|94920.3|94870.3|94915.7|94865.7|94935.6|94873|94913.4|94863.4|46
1645732070000|2022-02-24 19:47:50|94915.3|94865.3|94911.5|94861.5|94935|94871|94910|94854|52
1645732080000|2022-02-24 19:48:00|94912.4|94862.4|94904.7|94854.7|94929.3|94864.6|94903.1|94853.1|49
1645732090000|2022-02-24 19:48:10|94910.4|94860.4|94922.8|94870|94930.4|94873|94903.6|94853.6|62
1645732100000|2022-02-24 19:48:20|94924.1|94863.6|94912.7|94858.3|94931|94873|94907.5|94857.5|44
1645732110000|2022-02-24 19:48:30|94916.3|94856.1|94893.6|94837.5|94924.4|94874.4|94889.5|94836|65
1645732120000|2022-02-24 19:48:40|94890.7|94837.4|94894.7|94844.7|94903.7|94848.6|94890.6|94837.4|62
1645732130000|2022-02-24 19:48:50|94898.6|94843.9|94889|94836.3|94905.9|94851.7|94887.3|94833.2|69
1645732140000|2022-02-24 19:49:00|94888.9|94836.2|94904.4|94829.4|94908|94848.2|94885.2|94829.4|57
1645732150000|2022-02-24 19:49:10|94904.2|94831.9|94891.8|94834.6|94907.3|94850.7|94885.4|94829.3|54
1645732160000|2022-02-24 19:49:20|94892.7|94835.5|94898.8|94840.7|94905.8|94842.2|94886.4|94833.6|51
1645732170000|2022-02-24 19:49:30|94890|94840|94904.4|94833.2|94911.3|94841.1|94881.7|94823.8|60
1645732180000|2022-02-24 19:49:40|94905|94838.5|94898.6|94848.6|94910.3|94850.8|94876.9|94819.8|66
1645732190000|2022-02-24 19:49:50|94897.6|94847.6|94891.4|94841.4|94910.3|94850.2|94879.9|94818.9|42
1645732200000|2022-02-24 19:50:00|94897.2|94847.2|94885.9|94830.9|94904.2|94853.3|94884.6|94826.7|61
1645732210000|2022-02-24 19:50:10|94885.6|94832.9|94893.3|94843.3|94897.1|94847.1|94883.9|94832.7|59
1645732220000|2022-02-24 19:50:20|94893.4|94843.4|94889.6|94839.6|94908.4|94846.1|94888.7|94831.9|62
1645732230000|2022-02-24 19:50:30|94889.4|94839.4|94896.7|94846.7|94901.1|94851.1|94887.3|94833.5|54
1645732240000|2022-02-24 19:50:40|94894.2|94844.2|94887.9|94837.9|94906.8|94848|94887.9|94830.9|54
1645732250000|2022-02-24 19:50:50|94890.5|94840.5|94892.8|94842.8|94905.2|94851.6|94889|94824.3|62
1645732260000|2022-02-24 19:51:00|94894.7|94844.7|94896.8|94846.8|94902.7|94847.3|94890|94831.2|49
1645732270000|2022-02-24 19:51:10|94895.8|94845.8|94900.9|94829.5|94902.6|94849.7|94892.4|94828.5|50
1645732280000|2022-02-24 19:51:20|94901|94828.8|94889.4|94829|94902.5|94848|94881.5|94825.5|57
1645732290000|2022-02-24 19:51:30|94893.5|94830.7|94906|94838.2|94906|94848.5|94883|94823.3|55
1645732300000|2022-02-24 19:51:40|94901|94851|94874.8|94824.8|94903|94851.1|94867.7|94803.9|66
1645732310000|2022-02-24 19:51:50|94875|94825|94875.3|94825.3|94883.3|94833.3|94866.8|94806.6|70
1645732320000|2022-02-24 19:52:00|94877.5|94827.5|94863.7|94806.7|94881.2|94831.2|94858.8|94804.3|69
1645732330000|2022-02-24 19:52:10|94867.1|94808.9|94859.2|94809.2|94876.7|94814.9|94853.8|94803.8|58
1645732340000|2022-02-24 19:52:20|94862|94812|94873.1|94823.1|94880|94823.1|94856.8|94806.8|58
1645732350000|2022-02-24 19:52:30|94875.5|94825.5|94882.6|94832.6|94890.1|94834.7|94873.8|94822|63
1645732360000|2022-02-24 19:52:40|94882.4|94829.6|94876.6|94826.6|94886.1|94835.4|94874.5|94818.3|54
1645732370000|2022-02-24 19:52:50|94875.8|94825.8|94874.9|94824.9|94882.1|94828.8|94873.3|94814.1|58
1645732380000|2022-02-24 19:53:00|94874.4|94824.4|94853.6|94803.6|94875.7|94825.7|94850.6|94792.1|53
1645732390000|2022-02-24 19:53:10|94853.4|94799.3|94863.3|94813.3|94866.8|94814.9|94848.6|94798.6|64
1645732400000|2022-02-24 19:53:20|94862|94812|94862.1|94812.1|94866.7|94816.5|94858.8|94806.1|58
1645732410000|2022-02-24 19:53:30|94861.9|94811.9|94862|94812|94865.8|94814.1|94858.5|94800.3|61
1645732420000|2022-02-24 19:53:40|94860.5|94810.5|94859.8|94809.8|94864.6|94814.6|94859.2|94809.2|49
1645732430000|2022-02-24 19:53:50|94860.3|94810.3|94861.1|94807.3|94869.8|94812.8|94858.9|94803.1|45
1645732440000|2022-02-24 19:54:00|94867.1|94804.5|94863|94813|94869.7|94815.2|94858.8|94803.9|51
1645732450000|2022-02-24 19:54:10|94863.6|94813.6|94863.2|94813.2|94878.5|94825.5|94859.5|94804.4|63
1645732460000|2022-02-24 19:54:20|94863.1|94813.1|94867.5|94817.5|94871.9|94818|94860|94805|44
1645732470000|2022-02-24 19:54:30|94867.3|94817.3|94864.2|94806.5|94867.8|94817.3|94859.2|94799.9|62
1645732480000|2022-02-24 19:54:40|94867|94802.4|94866.6|94804.9|94868.5|94813.8|94859.1|94802.4|43
1645732490000|2022-02-24 19:54:50|94868.4|94804|94858.6|94808.6|94868.4|94815|94856.1|94803.4|52
1645732500000|2022-02-24 19:55:00|94857.2|94807.2|94885.7|94835.7|94886.3|94836.3|94857.2|94807.2|74
1645732510000|2022-02-24 19:55:10|94886.6|94836.6|94883.3|94833.3|94890.6|94837.7|94879.9|94825.6|63
1645732520000|2022-02-24 19:55:20|94885.9|94832.7|94893|94843|94893|94843|94880.2|94830.2|62
1645732530000|2022-02-24 19:55:30|94887.1|94837.1|94894.8|94844.8|94899.1|94849.1|94886|94836|72
1645732540000|2022-02-24 19:55:40|94892.9|94842.9|94894.4|94844.4|94898.7|94848.7|94888.4|94838.4|61
1645732550000|2022-02-24 19:55:50|94893.6|94843.6|94889.4|94839.4|94895.4|94845.4|94887.9|94837.9|64
1645732560000|2022-02-24 19:56:00|94890.2|94840.2|94890.3|94840.3|94898.9|94848.9|94888.3|94838.3|73
1645732570000|2022-02-24 19:56:10|94890.5|94840.5|94911|94861|94914.8|94863.3|94887.6|94837.6|77
1645732580000|2022-02-24 19:56:20|94911.1|94861.1|94913.8|94863.8|94914.7|94864.7|94906.7|94856.7|59
1645732590000|2022-02-24 19:56:30|94917.2|94867.2|94918|94868|94921.2|94871.2|94908.1|94858.1|71
1645732600000|2022-02-24 19:56:40|94913.3|94863.3|94909.3|94859.3|94919.8|94869.7|94905.1|94848.7|63
1645732610000|2022-02-24 19:56:50|94909.6|94859.6|94907.4|94857.4|94913.1|94863.1|94903.8|94853.8|50
1645732620000|2022-02-24 19:57:00|94905.4|94855.4|94910.4|94860.4|94914.8|94864.8|94905.4|94853.9|67
1645732630000|2022-02-24 19:57:10|94910.2|94860.2|94911.4|94861.4|94911.4|94861.4|94905.6|94846.4|49
1645732640000|2022-02-24 19:57:20|94910.3|94860.3|94911.3|94861.3|94911.6|94861.6|94905.8|94845.6|44
1645732650000|2022-02-24 19:57:30|94911|94861|94910.6|94860.6|94913|94863|94907|94847.8|38
1645732660000|2022-02-24 19:57:40|94910.3|94860.3|94910.4|94860.4|94912.5|94862.5|94904.9|94847.7|51
1645732670000|2022-02-24 19:57:50|94910.5|94860.5|94910|94860|94916.4|94866.4|94906.5|94856.5|56
1645732680000|2022-02-24 19:58:00|94914.4|94864.4|94914.9|94864.9|94918.2|94868.2|94911.1|94861.1|62
1645732690000|2022-02-24 19:58:10|94912.6|94862.6|94945.3|94895.3|94954.2|94904.2|94911.3|94861.3|63
1645732700000|2022-02-24 19:58:20|94948.8|94891.6|94965.6|94915.6|94969.4|94919.4|94941.5|94888.9|72
1645732710000|2022-02-24 19:58:30|94967.4|94917.4|94977.5|94927.5|94986.8|94935|94966.5|94902.2|71
1645732720000|2022-02-24 19:58:40|94976.6|94926.6|95016|94966|95019.5|94969.5|94976.6|94926.6|78
1645732730000|2022-02-24 19:58:50|95016.8|94966.8|95018|94968|95024.1|94974.1|95005.8|94952.9|67
1645732740000|2022-02-24 19:59:00|95014.5|94964.5|95023.2|94973.2|95025.8|94975.8|95005.6|94955.6|70
1645732750000|2022-02-24 19:59:10|95020.2|94970.2|95029.8|94979.8|95044.7|94994.7|95020.1|94970.1|70
1645732760000|2022-02-24 19:59:20|95029.3|94979.3|95045.3|94995.3|95046.1|94996.1|95028.6|94977.9|70
1645732770000|2022-02-24 19:59:30|95037.3|94987.3|95063.4|95013.4|95070.3|95020.3|95037.3|94987.3|73
1645732780000|2022-02-24 19:59:40|95068.6|95018.6|95061|95011|95070.5|95019|95058.4|95007|67
1645732790000|2022-02-24 19:59:50|95060.1|95010.1|95051|95001|95060.1|95010.1|95049.7|94999.5|65
1645732800000|2022-02-24 20:00:00|95049.2|94999.2|95033.2|94983.2|95056.4|95006.4|95032.5|94979.7|72
1645732810000|2022-02-24 20:00:10|95033.4|94983.4|95019.2|94969.2|95033.4|94983.4|95019.1|94969.1|63
1645732820000|2022-02-24 20:00:20|95020.5|94970.5|95028.8|94978.8|95029.4|94979.4|95014.1|94964.1|65
1645732830000|2022-02-24 20:00:30|95024.1|94974.1|95014.6|94964.6|95029|94979|95012.4|94960.3|67
1645732840000|2022-02-24 20:00:40|95013.9|94963.9|95032|94982|95039.1|94987.9|95013.9|94963.9|60
1645732850000|2022-02-24 20:00:50|95035.4|94985.4|95030.5|94980.5|95047|94997|95029.5|94979.5|65
1645732860000|2022-02-24 20:01:00|95030.1|94980.1|95032.3|94982.3|95034.1|94984.1|95024|94974|63
1645732870000|2022-02-24 20:01:10|95032.9|94982.9|95043.1|94993.1|95045.8|94995.8|95031.3|94981.3|53
1645732880000|2022-02-24 20:01:20|95043.8|94993.8|95044.2|94994.2|95047|94994.6|95034|94984|50
1645732890000|2022-02-24 20:01:30|95048.1|94998.1|95040.7|94987|95049.5|94999.5|95034.5|94984.5|64
1645732900000|2022-02-24 20:01:40|95039.5|94989.5|95042.9|94992.9|95046.5|94996.5|95033.7|94983.7|57
1645732910000|2022-02-24 20:01:50|95041.8|94991.8|95049.4|94999.4|95057|95007|95037|94987|61
1645732920000|2022-02-24 20:02:00|95047.6|94997.6|95061.5|95011.5|95068.6|95018.6|95047.6|94997.6|60
1645732930000|2022-02-24 20:02:10|95059.2|95009.2|95062|95004.4|95062|95011.9|95041.6|94980|62
1645732940000|2022-02-24 20:02:20|95062.6|95012.6|95065.5|95015.5|95065.5|95015.5|95053.5|94983.6|63
1645732950000|2022-02-24 20:02:30|95062.8|95009.9|95049.3|94999.3|95063.6|95013.6|95046.8|94974.5|55
1645732960000|2022-02-24 20:02:40|95048|94998|95034.2|94984.2|95048|94998|95031.9|94963.2|74
1645732970000|2022-02-24 20:02:50|95033.9|94983.9|95031.2|94951.9|95034.3|94984.3|95026.6|94951.9|64
1645732980000|2022-02-24 20:03:00|95035.5|94985.5|95085.8|95006.3|95090.9|95040.9|95034.9|94962|78
1645732990000|2022-02-24 20:03:10|95083.7|95008.3|95081.2|95021.6|95090.3|95039.3|95081.2|95001.2|64
1645733000000|2022-02-24 20:03:20|95080.4|95022.9|95089.4|95039.4|95093.7|95043.2|95074.2|95000.6|64
1645733010000|2022-02-24 20:03:30|95088|95021.3|95096.1|95040.8|95103.6|95049.4|95083.3|95004.1|67
1645733020000|2022-02-24 20:03:40|95096|95028.8|95098.8|95043.7|95103.1|95049.1|95086.6|95006.7|67
1645733030000|2022-02-24 20:03:50|95099.8|95040.8|95091.7|95013.3|95104|95048.7|95088.3|95008.4|57
1645733040000|2022-02-24 20:04:00|95091.1|95001.5|95088.2|95034.8|95091.6|95038.2|95080|94990.5|71
1645733050000|2022-02-24 20:04:10|95085.3|95035.3|95071|95021|95089.9|95035.3|95069.2|94986.5|55
1645733060000|2022-02-24 20:04:20|95070.7|95020.7|95073.8|95017.9|95080.3|95030.3|95065.5|95004.6|58
1645733070000|2022-02-24 20:04:30|95076.9|95026.9|95072.8|95001.5|95079.8|95029.8|95069|94997.1|44
1645733080000|2022-02-24 20:04:40|95074.3|95000.4|95069.7|95019.7|95080.2|95030.2|95068.1|94999.9|38
1645733090000|2022-02-24 20:04:50|95070.1|95020.1|95072|95013.2|95083|95033|95067.1|94996.5|53
1645733100000|2022-02-24 20:05:00|95071.3|95014.2|95072.2|95004|95081.8|95031.8|95069.4|95001.6|51
1645733110000|2022-02-24 20:05:10|95079.8|95029.8|95078.2|95006.2|95080.8|95030.8|95069.8|94999.9|60
1645733120000|2022-02-24 20:05:20|95078.1|95006.3|95075.9|95025.9|95082.4|95032.4|95066.9|94997.3|54
1645733130000|2022-02-24 20:05:30|95073.1|95023.1|95077.3|95027.3|95080.3|95030.3|95069.3|94998|47
1645733140000|2022-02-24 20:05:40|95076.2|95026.2|95070.3|95004.5|95080.1|95028.8|95069|95000|48
1645733150000|2022-02-24 20:05:50|95070.4|95004.6|95064.8|95000.6|95076.5|95026.5|95063.3|94992.6|58
1645733160000|2022-02-24 20:06:00|95065|95000.8|95065.5|95015.5|95072.7|95022.7|95062.8|94987.7|54
1645733170000|2022-02-24 20:06:10|95065.8|95007.4|95068.8|94996.3|95068.8|95017.5|95063.5|94988.1|44
1645733180000|2022-02-24 20:06:20|95064.9|95005.4|95060.3|95007.8|95076.4|95026.4|95060.1|94980.5|65
1645733190000|2022-02-24 20:06:30|95062.5|95012.5|95059.4|95005.3|95066.7|95016.7|95055.7|94979.5|59
1645733200000|2022-02-24 20:06:40|95059.1|95003.4|95067.5|95017.5|95068.6|95018.6|95056.6|94981.4|63
1645733210000|2022-02-24 20:06:50|95063.3|95013.3|95064.9|95014.9|95069.3|95019.3|95058.1|94979.3|45
1645733220000|2022-02-24 20:07:00|95064.5|95014.5|95059.9|95009.9|95071.3|95019.7|95056.3|94982.4|60
1645733230000|2022-02-24 20:07:10|95056.6|95001.4|95064|94979.9|95065.7|95015.1|95054.1|94979.9|50
1645733240000|2022-02-24 20:07:20|95061.5|94977.8|95044.4|94994.4|95066.8|95013|95044.4|94969.9|58
1645733250000|2022-02-24 20:07:30|95046.9|94996.9|95024|94966.6|95057.2|95007.2|95024|94966.6|68
1645733260000|2022-02-24 20:07:40|95023|94967|95011.5|94950|95033.6|94983.6|95007|94930.5|74
1645733270000|2022-02-24 20:07:50|95010.9|94934.2|95009.4|94918.1|95020.2|94962.9|95006|94918.1|62
1645733280000|2022-02-24 20:08:00|95006.6|94930.2|94999.3|94907.4|95023.6|94954.5|94995.1|94902.5|64
1645733290000|2022-02-24 20:08:10|94997.9|94912.8|95008|94925.9|95016.5|94953.9|94996.6|94906.7|70
1645733300000|2022-02-24 20:08:20|95007.6|94927.1|95013.8|94946.5|95020.1|94959.6|95007.6|94922|65
1645733310000|2022-02-24 20:08:30|95014.6|94946.7|95012|94911.1|95018.6|94960|95005.4|94910.8|60
1645733320000|2022-02-24 20:08:40|95011.7|94910.8|95007.6|94923.9|95028.6|94962.6|95004.3|94910.8|49
1645733330000|2022-02-24 20:08:50|95006.3|94924.4|95026.9|94957.5|95039.5|94985.8|95004.5|94919.4|71
1645733340000|2022-02-24 20:09:00|95025.5|94961.3|95024.1|94955|95033.2|94976.6|95022.9|94944.9|63
1645733350000|2022-02-24 20:09:10|95024.8|94959.4|95029.9|94973.8|95032.8|94980.1|95022.8|94950.9|68
1645733360000|2022-02-24 20:09:20|95025.7|94967.6|95026.4|94949.6|95031.7|94978|95021.9|94945.8|63
1645733370000|2022-02-24 20:09:30|95024.2|94952.1|95024.1|94974.1|95037.5|94981|95021.1|94950.3|62
1645733380000|2022-02-24 20:09:40|95026.3|94973.5|95036.3|94979.8|95040.7|94983|95023.7|94953.1|65
1645733390000|2022-02-24 20:09:50|95034.6|94977.9|95025.2|94949.4|95034.6|94977.9|95024.4|94944.3|51
1645733400000|2022-02-24 20:10:00|95024.9|94951.6|95030.8|94947.6|95041.9|94978.9|95020.3|94942.7|58
1645733410000|2022-02-24 20:10:10|95030.7|94947.7|95028.9|94966.8|95035|94977.3|95024.4|94943.5|50
1645733420000|2022-02-24 20:10:20|95029|94970.6|95021|94957|95031.8|94976|95019|94944.5|57
1645733430000|2022-02-24 20:10:30|95017|94968.4|95014.6|94959.3|95025.1|94970.2|95014.2|94941.5|70
1645733440000|2022-02-24 20:10:40|95016.4|94956.3|95019.8|94966.3|95028.8|94966.3|95015.8|94941.9|52
1645733450000|2022-02-24 20:10:50|95023.8|94961.7|95022|94955|95027.6|94968.2|95018|94945|64
1645733460000|2022-02-24 20:11:00|95029|94958|95041.6|94983.7|95055.6|94996.6|95024.4|94952.7|50
1645733470000|2022-02-24 20:11:10|95041.1|94984.8|95067.5|94978.3|95069.5|95000.6|95038.8|94963.1|68
1645733480000|2022-02-24 20:11:20|95067.7|94982.9|95047.1|94956.7|95067.7|94998.9|95046.9|94956.7|75
1645733490000|2022-02-24 20:11:30|95047.8|94959.4|95036.3|94941.8|95050.2|94983|95036.3|94941.8|75
1645733500000|2022-02-24 20:11:40|95036.2|94943.2|95028.9|94931.1|95039.7|94973|95027.5|94930.6|67
1645733510000|2022-02-24 20:11:50|95034.3|94928.5|95028.4|94941.4|95034.5|94964.4|95023.8|94926.4|60
1645733520000|2022-02-24 20:12:00|95029.4|94942.5|95011.9|94961.9|95043.7|94981.7|95011.3|94921|67
1645733530000|2022-02-24 20:12:10|95011.3|94961.3|95020.4|94970.4|95026.2|94976.2|95010.5|94951.9|60
1645733540000|2022-02-24 20:12:20|95016.2|94966.2|95011.9|94957.1|95019.2|94969.2|95009.1|94956.9|62
1645733550000|2022-02-24 20:12:30|95014|94956.4|95010.3|94960.3|95017.5|94967.5|95008.8|94956.3|51
1645733560000|2022-02-24 20:12:40|95011.7|94958.9|95023.6|94973.6|95025.7|94975.7|95010.8|94957.8|53
1645733570000|2022-02-24 20:12:50|95023.2|94973.2|95034.9|94984.9|95036.6|94986.6|95021.7|94968.5|52
1645733580000|2022-02-24 20:13:00|95033.6|94983.6|95027.5|94972.8|95033.6|94983.6|95022|94972|43
1645733590000|2022-02-24 20:13:10|95026.3|94971.2|95026.5|94970.6|95032.2|94980.2|95024.5|94968|51
1645733600000|2022-02-24 20:13:20|95028.8|94974.9|95026.4|94973.6|95029.6|94978.2|95022.8|94970.2|61
1645733610000|2022-02-24 20:13:30|95027.1|94977.1|95008.4|94953.4|95028.4|94977.1|95006.1|94953.4|64
1645733620000|2022-02-24 20:13:40|95008.5|94955.7|94999.2|94949.2|95017.9|94967.9|94996.7|94946.7|67
1645733630000|2022-02-24 20:13:50|94996.7|94946.7|94990.5|94940.5|95001.6|94948.1|94986.3|94936.3|64
1645733640000|2022-02-24 20:14:00|94985.4|94935.4|94990.4|94940.4|95000.1|94942.9|94980.9|94930.9|67
1645733650000|2022-02-24 20:14:10|94990.2|94940.2|94985.3|94935.3|94994.7|94942.5|94985.3|94935.3|52
1645733660000|2022-02-24 20:14:20|94985.2|94935.2|94984.3|94934.3|94993.7|94943.7|94980.1|94930.1|58
1645733670000|2022-02-24 20:14:30|94984.6|94934.6|94987.5|94931.9|94989.2|94937.3|94977|94927|57
1645733680000|2022-02-24 20:14:40|94986|94931.4|94980.1|94930.1|94988.5|94934.6|94980.1|94930.1|57
1645733690000|2022-02-24 20:14:50|94983.6|94933.6|94978.5|94928.5|94991|94937.7|94974.1|94924.1|61
1645733700000|2022-02-24 20:15:00|94978.1|94928.1|94984.4|94929|94986.4|94935.8|94976.4|94926.4|68
1645733710000|2022-02-24 20:15:10|94988.4|94928.3|94983.8|94933.8|94995.3|94941.8|94980.1|94926.4|54
1645733720000|2022-02-24 20:15:20|94987.9|94937.9|94989.7|94939.7|94991.8|94941.8|94980.7|94928|54
1645733730000|2022-02-24 20:15:30|94991|94941|94981|94931|94991|94941|94975.7|94917.7|59
1645733740000|2022-02-24 20:15:40|94974.9|94924.9|94974.5|94924.5|94983|94937|94962|94922|48
1645733750000|2022-02-24 20:15:50|94973.1|94923.1|94954.1|94898.8|94980|94935.8|94948|94893.1|71
1645733760000|2022-02-24 20:16:00|94954|94901.5|94956.8|94906.8|94971|94916.9|94951.5|94897|71
1645733770000|2022-02-24 20:16:10|94956.3|94906.3|94970.1|94894.8|94971.6|94916|94952.5|94894.2|68
1645733780000|2022-02-24 20:16:20|94970|94895.9|94969.6|94898.9|94970.5|94901.4|94946.8|94893.5|54
1645733790000|2022-02-24 20:16:30|94968.7|94897.3|94968.6|94904.2|94975.5|94904.9|94947.3|94892.5|45
1645733800000|2022-02-24 20:16:40|94972.6|94902|94960|94910|94984.8|94910|94953.7|94899|43
1645733810000|2022-02-24 20:16:50|94960.3|94910.3|94965.3|94911|94981.6|94912|94956.9|94900.4|54
1645733820000|2022-02-24 20:17:00|94969.7|94911.4|94961.4|94911.4|94982.5|94920.9|94960.4|94909|66
1645733830000|2022-02-24 20:17:10|94961.2|94911.2|94953.5|94903.5|94976|94913.4|94953.5|94899.7|51
1645733840000|2022-02-24 20:17:20|94953.3|94903.3|94954.4|94897.6|94965|94905.3|94946.9|94896.9|54
1645733850000|2022-02-24 20:17:30|94947|94897|94946|94896|94959.8|94899.2|94944|94884.2|40
1645733860000|2022-02-24 20:17:40|94945.9|94895.9|94933.8|94883.8|94954.3|94898|94933.8|94883.6|45
1645733870000|2022-02-24 20:17:50|94935.2|94885.2|94931.5|94881.5|94947.6|94886.5|94931.3|94875.4|39
1645733880000|2022-02-24 20:18:00|94932.8|94879.8|94934.5|94884.5|94949.1|94888.4|94930|94873.1|37
1645733890000|2022-02-24 20:18:10|94934.8|94884.8|94950.5|94884.3|94950.5|94888.9|94934.8|94882.1|25
1645733900000|2022-02-24 20:18:20|94937.1|94887.1|94931.7|94878.9|94938.1|94888.1|94926.5|94876.5|54
1645733910000|2022-02-24 20:18:30|94931.8|94879|94921.2|94871.2|94935|94880|94919.6|94869|36
1645733920000|2022-02-24 20:18:40|94919|94869|94934.9|94873.7|94934.9|94876.7|94918.5|94868.5|14
1645733930000|2022-02-24 20:18:50|94919.6|94869.6|94924.6|94874.6|94938.5|94878.7|94919.5|94869.5|30
1645733940000|2022-02-24 20:19:00|94938.5|94878.7|94927.4|94877.4|94938.6|94881.1|94924.4|94874.4|45
1645733950000|2022-02-24 20:19:10|94927|94877|94909.5|94859.5|94936.6|94878.2|94909.5|94859.5|39
1645733960000|2022-02-24 20:19:20|94911.4|94861.4|94904.1|94854.1|94921.8|94863.1|94901.9|94847.1|53
1645733970000|2022-02-24 20:19:30|94902.7|94852.7|94894.6|94844.6|94915.2|94852.9|94892.4|94839.6|52
1645733980000|2022-02-24 20:19:40|94895.2|94845.2|94906.4|94844.3|94907.4|94847.8|94894.4|94840.6|40
1645733990000|2022-02-24 20:19:50|94906.6|94843.2|94899.1|94849.1|94906.9|94849.1|94896.2|94841|19
1645734000000|2022-02-24 20:20:00|94898.1|94848.1|94891.6|94841.6|94909|94848.2|94887.9|94837.5|48
1645734010000|2022-02-24 20:20:10|94890.7|94840.7|94914.7|94864.7|94915|94865|94889.7|94839.7|49
1645734020000|2022-02-24 20:20:20|94914.4|94864.4|94906.6|94856.6|94917.6|94867.6|94902.4|94848|51
1645734030000|2022-02-24 20:20:30|94907|94857|94905|94855|94907|94857|94902|94852|34
1645734040000|2022-02-24 20:20:40|94904.9|94854.9|94908.8|94858.8|94910|94860|94904.5|94854.5|18
1645734050000|2022-02-24 20:20:50|94909|94859|94907.9|94857.9|94911|94859.5|94904.9|94854.9|37
1645734060000|2022-02-24 20:21:00|94906.8|94856.8|94913.9|94858.5|94913.9|94862.6|94906.7|94856.1|40
1645734070000|2022-02-24 20:21:10|94914|94859.3|94917.1|94858.3|94917.5|94865|94907.9|94856.6|37
1645734080000|2022-02-24 20:21:20|94909.5|94859.5|94916.9|94866.9|94917.8|94867.8|94906|94850.2|42
1645734090000|2022-02-24 20:21:30|94916.2|94866.2|94911.9|94861.9|94917|94866.2|94911.9|94861.9|30
1645734100000|2022-02-24 20:21:40|94912.8|94862.8|94911.2|94861.2|94923.2|94873.2|94909.5|94857.2|38
1645734110000|2022-02-24 20:21:50|94910.1|94860.1|94912.3|94862.3|94916.8|94866.8|94910|94853.9|34
1645734120000|2022-02-24 20:22:00|94911|94861|94912.6|94862.6|94913.2|94863.2|94906.9|94855.4|40
1645734130000|2022-02-24 20:22:10|94911.1|94861.1|94913.2|94863.2|94914.5|94864.5|94909|94859|32
1645734140000|2022-02-24 20:22:20|94913.1|94863.1|94912.5|94862.5|94924.9|94874.9|94909.9|94859.9|46
1645734150000|2022-02-24 20:22:30|94912.2|94862.2|94915.7|94865.7|94923.3|94873.3|94911.7|94861.7|31
1645734160000|2022-02-24 20:22:40|94919|94864.8|94923.2|94873.2|94926.1|94876.1|94915.9|94864.8|35
1645734170000|2022-02-24 20:22:50|94921.7|94871.7|94916.3|94866.3|94926.2|94876.2|94914.7|94864.7|36
1645734180000|2022-02-24 20:23:00|94915.8|94865.8|94913.3|94863.3|94920.5|94870.5|94910.6|94860.6|25
1645734190000|2022-02-24 20:23:10|94913.2|94863.2|94917.7|94867.7|94917.8|94867.8|94910.4|94860.4|30
1645734200000|2022-02-24 20:23:20|94917.2|94867.2|94916.4|94866.4|94918.6|94868.6|94914.2|94864.2|18
1645734210000|2022-02-24 20:23:30|94918.8|94868.8|94909.9|94859.9|94919|94869|94909.5|94859.5|32
1645734220000|2022-02-24 20:23:40|94909.4|94859.4|94909.5|94859.5|94914.5|94864.5|94907.2|94857.2|32
1645734230000|2022-02-24 20:23:50|94907|94857|94910.6|94860.6|94913.9|94863.9|94907|94857|34
1645734240000|2022-02-24 20:24:00|94910.2|94860.2|94915.9|94865.9|94919.9|94869.9|94909.7|94859.7|46
1645734250000|2022-02-24 20:24:10|94916|94866|94916.4|94866.4|94917.8|94867.8|94914.6|94864.6|45
1645734260000|2022-02-24 20:24:20|94921.3|94871.3|94921.6|94871.6|94924.1|94874.1|94918.5|94868.5|46
1645734270000|2022-02-24 20:24:30|94921.8|94871.8|94923.4|94873.4|94925|94875|94918|94868|14
1645734280000|2022-02-24 20:24:40|94923.9|94873.9|94925|94875|94926.6|94876.6|94920.5|94870.5|42
1645734290000|2022-02-24 20:24:50|94924.9|94874.9|94943.2|94893.2|94947.5|94897.5|94922.1|94872.1|56
1645734300000|2022-02-24 20:25:00|94945.7|94895.7|94956|94906|94959.8|94909.8|94943.1|94893.1|58
1645734310000|2022-02-24 20:25:10|94954.7|94904.7|94958.5|94908.5|94958.6|94908.6|94951.4|94901.4|51
1645734320000|2022-02-24 20:25:20|94956.7|94906.7|94959.8|94909.8|94961.8|94911.8|94953.2|94903.2|44
1645734330000|2022-02-24 20:25:30|94959.2|94909.2|94957.9|94907.9|94960.3|94910.3|94957.2|94907.2|38
1645734340000|2022-02-24 20:25:40|94958.9|94908.9|94930.9|94880.9|94958.9|94908.9|94930.9|94880.9|63
1645734350000|2022-02-24 20:25:50|94931.7|94881.7|94925.9|94875.9|94932|94882|94925|94875|58
1645734360000|2022-02-24 20:26:00|94926.5|94876.5|94911.4|94861.4|94929|94879|94908.8|94858.8|50
1645734370000|2022-02-24 20:26:10|94910.8|94860.8|94906.4|94856.4|94913|94863|94905.8|94855.8|49
1645734380000|2022-02-24 20:26:20|94906.2|94856.2|94909.2|94859.2|94909.2|94859.2|94902.2|94852.2|49
1645734390000|2022-02-24 20:26:30|94907.2|94857.2|94908.1|94858.1|94909.6|94859.6|94904.4|94854.4|40
1645734400000|2022-02-24 20:26:40|94903.5|94853.5|94897.3|94847.3|94907.7|94857.7|94895.2|94845.2|51
1645734410000|2022-02-24 20:26:50|94893.6|94843.6|94885.8|94835.8|94896.7|94846.7|94884.9|94834.9|52
1645734420000|2022-02-24 20:27:00|94885.2|94835.2|94878.8|94828.8|94886|94836|94872.5|94822.5|60
1645734430000|2022-02-24 20:27:10|94878.7|94828.7|94886.6|94836.6|94889.4|94839.4|94876.6|94826.6|59
1645734440000|2022-02-24 20:27:20|94888.5|94838.5|94882|94832|94888.5|94838.5|94878.9|94828.9|40
1645734450000|2022-02-24 20:27:30|94885.1|94835.1|94871.1|94821.1|94885.1|94835.1|94868|94818|50
1645734460000|2022-02-24 20:27:40|94869.8|94819.8|94865.5|94815.5|94872.5|94822.5|94865|94815|42
1645734470000|2022-02-24 20:27:50|94864.2|94814.2|94857.7|94807.7|94867.5|94817.5|94856.1|94806.1|45
1645734480000|2022-02-24 20:28:00|94856.6|94806.6|94858.5|94808.5|94864.6|94814.6|94855.5|94805.5|54
1645734490000|2022-02-24 20:28:10|94857.2|94807.2|94856|94806|94860.4|94810.4|94854.5|94804.5|33
1645734500000|2022-02-24 20:28:20|94854.3|94804.3|94828.5|94778.5|94857.8|94807.8|94824.5|94774.5|71
1645734510000|2022-02-24 20:28:30|94828.1|94778.1|94852|94802|94859.6|94809.6|94827.4|94777.4|65
1645734520000|2022-02-24 20:28:40|94854.4|94804.4|94852.2|94802.2|94860.1|94810.1|94848.3|94798.3|47
1645734530000|2022-02-24 20:28:50|94856|94806|94866.1|94816.1|94866.1|94816.1|94849.7|94799.7|62
1645734540000|2022-02-24 20:29:00|94864.3|94814.3|94885.2|94835.2|94889|94839|94864.3|94814.3|69
1645734550000|2022-02-24 20:29:10|94885.1|94835.1|94897.1|94847.1|94897.2|94847.2|94880.9|94830.9|65
1645734560000|2022-02-24 20:29:20|94897.7|94847.7|94903.7|94853.7|94910.6|94860.6|94894|94844|70
1645734570000|2022-02-24 20:29:30|94903.8|94853.8|94906.1|94856.1|94917.3|94867.3|94902.6|94852.6|68
1645734580000|2022-02-24 20:29:40|94899.3|94849.3|94918.6|94868.6|94924.4|94874.4|94899.3|94849.3|60
1645734590000|2022-02-24 20:29:50|94920.1|94870.1|94922.7|94872.7|94932.5|94882.5|94917.9|94867.9|59
1645734600000|2022-02-24 20:30:00|94923.9|94873.9|94917.1|94867.1|94927.8|94877.8|94910|94860|64
1645734610000|2022-02-24 20:30:10|94914.5|94864.5|94927.3|94877.3|94929.2|94879.2|94914.2|94864.2|64
1645734620000|2022-02-24 20:30:20|94922.4|94872.4|94931.7|94869.8|94938.3|94882.7|94920.9|94869.4|67
1645734630000|2022-02-24 20:30:30|94931.3|94869.9|94930.2|94880.2|94938.9|94881.8|94918.9|94868.9|58
1645734640000|2022-02-24 20:30:40|94929.3|94879.3|94947.1|94897.1|94948.4|94897.1|94926.2|94876.2|52
1645734650000|2022-02-24 20:30:50|94946.1|94896.1|94949.6|94899.6|94956|94899.8|94937.4|94887.4|57
1645734660000|2022-02-24 20:31:00|94949.7|94899.7|94949.5|94894.1|94951.6|94899.7|94939.4|94886.5|53
1645734670000|2022-02-24 20:31:10|94940.6|94894.2|94913.1|94863.1|94944.4|94894.4|94912.2|94862.2|63
1645734680000|2022-02-24 20:31:20|94922.3|94872.3|94930.8|94880.8|94937.5|94883.6|94922.3|94872.3|56
1645734690000|2022-02-24 20:31:30|94930.7|94880.7|94930.3|94880.3|94934.7|94883.2|94925.8|94875.8|43
1645734700000|2022-02-24 20:31:40|94930.5|94880.5|94900.8|94850.8|94930.7|94880.7|94895.8|94845.8|59
1645734710000|2022-02-24 20:31:50|94902.6|94852.6|94912|94862|94922|94869.6|94901.4|94851.4|68
1645734720000|2022-02-24 20:32:00|94911.6|94861.6|94911.2|94861.2|94917.4|94867.4|94905|94852.6|59
1645734730000|2022-02-24 20:32:10|94911.1|94861.1|94906.9|94856.9|94914.6|94864.6|94905.4|94855.4|49
1645734740000|2022-02-24 20:32:20|94909.5|94859.5|94906.5|94852.3|94910.3|94860.3|94892.8|94842.8|57
1645734750000|2022-02-24 20:32:30|94896.5|94852.4|94896.5|94846.5|94904.5|94853|94887.5|94837.5|61
1645734760000|2022-02-24 20:32:40|94896.2|94846.2|94866.4|94816.4|94901.3|94846.2|94863.6|94813.6|57
1645734770000|2022-02-24 20:32:50|94866.8|94816.8|94821.6|94771.6|94872.6|94822.6|94820.5|94757.2|74
1645734780000|2022-02-24 20:33:00|94826|94776|94824|94762|94845.7|94776|94797|94735.2|67
1645734790000|2022-02-24 20:33:10|94817.3|94762.3|94838.7|94749|94839.4|94769.1|94800.7|94734.7|64
1645734800000|2022-02-24 20:33:20|94840.9|94747.8|94815.1|94765.1|94856.8|94771.7|94812.7|94743.3|62
1645734810000|2022-02-24 20:33:30|94815.4|94765.4|94810.1|94760.1|94842.1|94765.4|94809.9|94742.1|44
1645734820000|2022-02-24 20:33:40|94810.6|94760.6|94809.7|94759.7|94821.1|94763.5|94805.3|94746|57
1645734830000|2022-02-24 20:33:50|94809.1|94759.1|94817.6|94767.6|94817.6|94767.6|94806.6|94756.6|56
1645734840000|2022-02-24 20:34:00|94816.7|94766.7|94830.3|94780.3|94845.5|94790.4|94811|94761|74
1645734850000|2022-02-24 20:34:10|94830.2|94760.7|94828.3|94778.3|94835.9|94785.1|94816.9|94727.2|78
1645734860000|2022-02-24 20:34:20|94827.3|94777.3|94815.8|94765.8|94827.3|94777.3|94809.8|94741.5|52
1645734870000|2022-02-24 20:34:30|94817.1|94767.1|94818.7|94737|94827.9|94771.2|94806.8|94737|58
1645734880000|2022-02-24 20:34:40|94812|94741.8|94823.7|94773.7|94825.3|94775.3|94799.2|94723.5|51
1645734890000|2022-02-24 20:34:50|94823.3|94773.3|94811.4|94761.4|94823.3|94773.3|94804.4|94754.4|62
1645734900000|2022-02-24 20:35:00|94812.7|94762.7|94844.2|94759.5|94847|94781.4|94812.4|94755.5|41
1645734910000|2022-02-24 20:35:10|94844.6|94759.8|94838.1|94788.1|94845.6|94794|94831.5|94758.1|53
1645734920000|2022-02-24 20:35:20|94839.1|94789.1|94844.2|94794.2|94849.3|94799.3|94833.4|94769|62
1645734930000|2022-02-24 20:35:30|94845.1|94795.1|94838.1|94779.6|94845.1|94795.1|94832.9|94775.4|53
1645734940000|2022-02-24 20:35:40|94838.8|94788.8|94833.8|94783.8|94846.4|94790.7|94827.1|94756.9|76
1645734950000|2022-02-24 20:35:50|94834.6|94784.6|94849.9|94799.9|94852.3|94802.3|94831.9|94781.9|64
1645734960000|2022-02-24 20:36:00|94849.8|94799.8|94849.3|94799.3|94856|94806|94842.5|94792.5|66
1645734970000|2022-02-24 20:36:10|94856.5|94806.5|94864.4|94814.4|94873.1|94818.7|94853.3|94796.4|71
1645734980000|2022-02-24 20:36:20|94864.5|94814.5|94860.2|94810.2|94870.1|94814.5|94857.6|94799.5|42
1645734990000|2022-02-24 20:36:30|94857.6|94807.6|94867.8|94817.8|94868.1|94818.1|94856.6|94806.6|48
1645735000000|2022-02-24 20:36:40|94860.5|94802.5|94857.5|94803.7|94869.8|94819.8|94857.1|94785.8|50
1645735010000|2022-02-24 20:36:50|94863.7|94801.3|94871.4|94821.4|94881|94823.9|94857|94782|56
1645735020000|2022-02-24 20:37:00|94872.7|94822.7|94860.5|94810.5|94874.7|94824.7|94857|94778|58
1645735030000|2022-02-24 20:37:10|94857.6|94807.6|94858.9|94808.9|94878|94818.2|94848.3|94789.6|64
1645735040000|2022-02-24 20:37:20|94857.1|94807.1|94857.6|94800.1|94872|94815.4|94855.8|94779.8|58
1645735050000|2022-02-24 20:37:30|94874|94790|94859.7|94800.6|94875|94817.2|94856.8|94790|29
1645735060000|2022-02-24 20:37:40|94862.3|94812.3|94859.2|94798.1|94873|94818.9|94856.8|94789|46
1645735070000|2022-02-24 20:37:50|94861.7|94794.8|94871.1|94821.1|94881|94821.1|94857.2|94787.3|59
1645735080000|2022-02-24 20:38:00|94870.9|94820.9|94873|94823|94881.2|94830.7|94864.4|94810.3|71
1645735090000|2022-02-24 20:38:10|94873.5|94819.8|94883|94797|94884|94829.8|94863.9|94797|68
1645735100000|2022-02-24 20:38:20|94873.3|94823.3|94877.3|94827.3|94877.3|94827.3|94864.8|94814.8|55
1645735110000|2022-02-24 20:38:30|94875.5|94825.5|94875.9|94825.9|94887.5|94828.7|94863|94792.5|53
1645735120000|2022-02-24 20:38:40|94878|94828|94885.9|94835.9|94890|94840|94871.8|94815.9|61
1645735130000|2022-02-24 20:38:50|94885.4|94835.4|94884.8|94834.8|94889.6|94839.6|94874.5|94821.2|45
1645735140000|2022-02-24 20:39:00|94884.6|94834.6|94884|94834|94890|94836|94874|94799.3|67
1645735150000|2022-02-24 20:39:10|94883.4|94833.4|94873.7|94823.7|94890|94833.4|94864.9|94811|61
1645735160000|2022-02-24 20:39:20|94873.9|94823.9|94886.3|94812.7|94886.3|94827.4|94872|94812.7|48
1645735170000|2022-02-24 20:39:30|94878.2|94828.2|94883.6|94833.6|94883.6|94833.6|94874.2|94822.9|54
1645735180000|2022-02-24 20:39:40|94882.2|94832.2|94887.3|94837.3|94887.3|94837.3|94881.4|94831.4|58
1645735190000|2022-02-24 20:39:50|94887.2|94837.2|94885.5|94835.5|94894.2|94844.2|94875.6|94825.6|50
1645735200000|2022-02-24 20:40:00|94884.9|94834.9|94886.4|94836.4|94889.5|94839.5|94879.9|94829.9|65
1645735210000|2022-02-24 20:40:10|94886.8|94836.8|94879.1|94829.1|94886.8|94836.8|94874.6|94824.6|44
1645735220000|2022-02-24 20:40:20|94877.4|94827.4|94878.3|94828.3|94882.8|94831.9|94874|94810.5|26
1645735230000|2022-02-24 20:40:30|94878.4|94828.4|94880.9|94830.9|94881|94831|94874.5|94824.5|13
1645735240000|2022-02-24 20:40:40|94879.5|94829.5|94880.2|94806.9|94883.5|94829.8|94855.3|94794.9|31
1645735250000|2022-02-24 20:40:50|94874.5|94824.5|94868.9|94818.9|94883.8|94824.6|94849.5|94789.4|39
1645735260000|2022-02-24 20:41:00|94863.3|94813.3|94857.3|94807.3|94884.4|94824.5|94852.3|94787.7|38
1645735270000|2022-02-24 20:41:10|94857.4|94807.4|94869.7|94819.7|94882|94822.3|94849.9|94790.5|33
1645735280000|2022-02-24 20:41:20|94867.4|94814.4|94867.4|94817.4|94888.1|94824.5|94858|94801.7|58
1645735290000|2022-02-24 20:41:30|94866.7|94816.7|94877.7|94820.8|94890.9|94824.5|94861.7|94789.2|66
1645735300000|2022-02-24 20:41:40|94881.4|94820.2|94868.9|94818.9|94881.4|94824.5|94862.2|94811.7|37
1645735310000|2022-02-24 20:41:50|94880.1|94795.3|94870.1|94813.3|94882|94828|94860.6|94795.3|57
1645735320000|2022-02-24 20:42:00|94884|94859|94886.5|94827.2|94906.6|94859|94875.4|94803.6|62
1645735330000|2022-02-24 20:42:10|94886.8|94825.6|94910.1|94805.4|94911.3|94833.2|94884.5|94788.6|50
1645735340000|2022-02-24 20:42:20|94911.9|94805|94900.4|94808.8|94913.1|94831.5|94899|94792.8|58
1645735350000|2022-02-24 20:42:30|94901.8|94801.9|94901.1|94815.9|94923.7|94838.8|94899.6|94789.9|51
1645735360000|2022-02-24 20:42:40|94900.7|94818.2|94897|94812.4|94947.3|94842.2|94894.3|94799.5|55
1645735370000|2022-02-24 20:42:50|94900.7|94812.3|94935.6|94819.6|94938.6|94826.4|94899.3|94798.5|55
1645735380000|2022-02-24 20:43:00|94936.6|94820.6|94925.3|94836|94948.5|94840.4|94925.3|94820.3|50
1645735390000|2022-02-24 20:43:10|94925.9|94832.8|94926.4|94835.6|94940.7|94835.6|94925.8|94820.1|44
1645735400000|2022-02-24 20:43:20|94926.5|94835.8|94930|94822.5|94942.5|94843.9|94922.6|94820.3|46
1645735410000|2022-02-24 20:43:30|94934.1|94818.1|94935.7|94819.7|94946.6|94841|94923.3|94817.4|41
1645735420000|2022-02-24 20:43:40|94936.1|94820.1|94929.4|94840|94940|94841.9|94922.7|94818.6|51
1645735430000|2022-02-24 20:43:50|94932.1|94836.4|94949.1|94841.8|94949.1|94850.4|94920.3|94816.2|53
1645735440000|2022-02-24 20:44:00|94930.8|94833|94927.2|94841|94943.4|94857.5|94927.2|94829.1|67
1645735450000|2022-02-24 20:44:10|94928.5|94840.9|94936.3|94841.4|94947.4|94859.5|94925.9|94829.5|60
1645735460000|2022-02-24 20:44:20|94939.5|94841.8|94936.9|94856.1|94958.1|94867.1|94934.9|94834.2|48
1645735470000|2022-02-24 20:44:30|94936.8|94856.4|94934.6|94849.9|94945.4|94862.7|94934.3|94829.4|54
1645735480000|2022-02-24 20:44:40|94934.5|94850|94938.2|94863.3|94946.8|94868.8|94934.4|94845.3|54
1645735490000|2022-02-24 20:44:50|94936.1|94855.5|94933.8|94828.5|94941.3|94875.1|94933.8|94828.5|58
1645735500000|2022-02-24 20:45:00|94933.2|94827.2|94934.7|94843.1|94945.9|94861.5|94933.2|94827.2|57
1645735510000|2022-02-24 20:45:10|94934.6|94840.7|94940.8|94830.7|94944.8|94848|94934|94829.9|41
1645735520000|2022-02-24 20:45:20|94940.6|94830.5|94939.2|94837.1|94962.1|94865|94931.7|94824.5|53
1645735530000|2022-02-24 20:45:30|94941.1|94830.2|94948|94837.9|94952.6|94853.5|94932.1|94830.2|52
1645735540000|2022-02-24 20:45:40|94948.6|94840.2|94948.6|94840.1|94949.7|94847.5|94946.3|94835|42
1645735550000|2022-02-24 20:45:50|94948.4|94840.5|94953.3|94852.9|94957.9|94862|94943.9|94834.6|68
1645735560000|2022-02-24 20:46:00|94953.6|94850.7|94950.1|94845.5|94955.1|94856.2|94947.8|94840.9|66
1645735570000|2022-02-24 20:46:10|94950.5|94843.2|94951.3|94850.5|94955.5|94860.3|94947.3|94840.1|69
1645735580000|2022-02-24 20:46:20|94951.9|94851.5|94953.3|94851.1|94960.3|94863.7|94950.5|94843.3|64
1645735590000|2022-02-24 20:46:30|94953.5|94847.5|94956.1|94861.2|94958.1|94861.2|94952.4|94846.9|51
1645735600000|2022-02-24 20:46:40|94957.4|94862.9|94943.6|94841.5|94957.4|94862.9|94942.9|94839|59
1645735610000|2022-02-24 20:46:50|94943|94838.9|94937.8|94836|94945.8|94848|94937.6|94832.6|52
1645735620000|2022-02-24 20:47:00|94937.5|94832.1|94939.4|94831.4|94952.4|94855.9|94929.4|94823.7|66
1645735630000|2022-02-24 20:47:10|94939.3|94831.7|94949.9|94840.9|94954|94858.6|94939.3|94831.7|62
1645735640000|2022-02-24 20:47:20|94949.8|94840.8|94949.4|94842.9|94952.1|94855.8|94947.4|94838.1|48
1645735650000|2022-02-24 20:47:30|94949.2|94840.5|94890|94833.5|94953.2|94851|94883|94797.2|64
1645735660000|2022-02-24 20:47:40|94892.1|94828.5|94894.9|94842.2|94899.1|94849.1|94888.8|94822.3|59
1645735670000|2022-02-24 20:47:50|94895.8|94842.5|94886.9|94827.6|94899.1|94845.8|94880.8|94794.7|69
1645735680000|2022-02-24 20:48:00|94883.4|94818.4|94886.9|94819.2|94896.3|94838.5|94880.2|94799.1|60
1645735690000|2022-02-24 20:48:10|94884.7|94816.8|94905.6|94840.7|94914.6|94862.4|94884.3|94810.5|67
1645735700000|2022-02-24 20:48:20|94905.5|94842.3|94902.7|94848.9|94909.6|94859.6|94902.7|94839.4|57
1645735710000|2022-02-24 20:48:30|94902.8|94846.8|94914.6|94851.1|94920.4|94870.4|94902.4|94841.3|61
1645735720000|2022-02-24 20:48:40|94914.9|94864.9|94909.9|94840.6|94914.9|94864.9|94909|94837.8|55
1645735730000|2022-02-24 20:48:50|94913.3|94837.6|94910.5|94844.9|94917|94867|94909.2|94826.7|40
1645735740000|2022-02-24 20:49:00|94912.1|94834.9|94914.7|94827.2|94915.8|94865.8|94905.7|94826.4|51
1645735750000|2022-02-24 20:49:10|94914.9|94827|94910|94860|94924.1|94874.1|94908.3|94827|59
1645735760000|2022-02-24 20:49:20|94910.2|94857.5|94921.4|94852.9|94923.4|94869.3|94909.6|94845|51
1645735770000|2022-02-24 20:49:30|94921.5|94852.4|94921.3|94860.1|94928|94877.9|94919|94851.2|60
1645735780000|2022-02-24 20:49:40|94923.3|94855.6|94920.3|94852.6|94925.5|94873.4|94917.7|94848.9|65
1645735790000|2022-02-24 20:49:50|94920.4|94849.6|94914.9|94847.3|94926.8|94876.8|94914.2|94842.1|61
1645735800000|2022-02-24 20:50:00|94914|94843.5|94882.4|94812.6|94916|94864.5|94882.4|94812.6|75
1645735810000|2022-02-24 20:50:10|94882.2|94814.7|94897.6|94847.6|94897.6|94847.6|94880.2|94807.7|65
1645735820000|2022-02-24 20:50:20|94896.2|94838.6|94892.7|94821.5|94898.9|94848.9|94890|94812.9|61
1645735830000|2022-02-24 20:50:30|94893.2|94818.8|94905.4|94841.8|94909.5|94859.5|94893.2|94818.8|70
1645735840000|2022-02-24 20:50:40|94904.7|94834.2|94905.7|94855.7|94907.3|94856.9|94897.2|94828.8|32
1645735850000|2022-02-24 20:50:50|94904|94832.2|94895.9|94837.5|94906.5|94856.5|94895.2|94827.5|40
1645735860000|2022-02-24 20:51:00|94895.8|94838.3|94896.5|94838.1|94906.3|94856.3|94895|94834.1|51
1645735870000|2022-02-24 20:51:10|94899|94836.5|94893.8|94837.1|94906.3|94856.3|94890.5|94830.7|66
1645735880000|2022-02-24 20:51:20|94895.2|94837.3|94895.1|94837.4|94902.7|94852.7|94894.6|94834.5|44
1645735890000|2022-02-24 20:51:30|94894.4|94838.4|94893.2|94834.1|94899.7|94849.7|94889|94830.1|55
1645735900000|2022-02-24 20:51:40|94892.7|94849.3|94895.3|94835.1|94902.2|94852.2|94890.5|94831.7|49
1645735910000|2022-02-24 20:51:50|94894.1|94838.8|94892.3|94830.4|94898.5|94848.5|94889.3|94830.2|57
1645735920000|2022-02-24 20:52:00|94888.5|94830.5|94880.4|94824.6|94888.5|94838|94879.5|94820.7|50
1645735930000|2022-02-24 20:52:10|94878.5|94823.6|94875.5|94820.7|94882.8|94832.8|94869.1|94811.5|46
1645735940000|2022-02-24 20:52:20|94875.4|94820.6|94872.5|94822.5|94880.6|94830.6|94871.2|94817.6|44
1645735950000|2022-02-24 20:52:30|94873.6|94819.4|94871.9|94821.9|94878.8|94828.8|94868.5|94809.9|20
1645735960000|2022-02-24 20:52:40|94871.4|94821.4|94871.2|94821.2|94875.4|94824.6|94869|94810.7|40
1645735970000|2022-02-24 20:52:50|94871.8|94821.8|94879.8|94825|94904.7|94836.9|94870.5|94819.1|39
1645735980000|2022-02-24 20:53:00|94879.2|94824.5|94885.1|94830.3|94895.5|94836.9|94879|94809.3|48
1645735990000|2022-02-24 20:53:10|94885.2|94830.4|94880.5|94821.7|94895.8|94837|94879.2|94806.7|35
1645736000000|2022-02-24 20:53:20|94881.4|94819.8|94895.4|94805.9|94898.1|94836.8|94879.3|94805.9|27
1645736010000|2022-02-24 20:53:30|94895.5|94806.3|94894.8|94804.8|94895.9|94824.9|94879.1|94804.8|24
1645736020000|2022-02-24 20:53:40|94896.6|94806.6|94879.3|94824.1|94897.1|94840.5|94879.1|94804.3|32
1645736030000|2022-02-24 20:53:50|94880|94824|94892.3|94842.3|94901|94844.2|94879|94817|13
1645736040000|2022-02-24 20:54:00|94880.1|94830.1|94886.7|94836.7|94907.2|94846.3|94879|94816.8|42
1645736050000|2022-02-24 20:54:10|94887.4|94837.4|94891.8|94841.8|94894.3|94844.3|94883|94833|54
1645736060000|2022-02-24 20:54:20|94902.3|94852.3|94886.9|94836.9|94902.3|94852.3|94881.6|94831.6|51
1645736070000|2022-02-24 20:54:30|94891.6|94841.6|94889.5|94839.5|94911|94842.3|94883.3|94827|44
1645736080000|2022-02-24 20:54:40|94881|94831|94917.7|94867.7|94917.7|94867.7|94879.2|94827.6|53
1645736090000|2022-02-24 20:54:50|94916.7|94866.7|94941.5|94891.5|94941.5|94891.5|94910.7|94847|53
1645736100000|2022-02-24 20:55:00|94944.6|94894.6|95030.2|94938.4|95034.8|94938.4|94944.6|94863.1|72
1645736110000|2022-02-24 20:55:10|95031.5|94934.7|95057.3|94971.7|95067.4|94981.6|95004.5|94925.7|76
1645736120000|2022-02-24 20:55:20|95042.1|94978.4|95059.7|94983.4|95059.7|94987.2|95031.8|94964.9|71
1645736130000|2022-02-24 20:55:30|95055.2|94985.2|95039.9|94969.1|95064.4|94985.3|95024.6|94969.1|72
1645736140000|2022-02-24 20:55:40|95036.6|94971.3|95054|94994.7|95062.3|94995.5|95017.2|94963.7|66
1645736150000|2022-02-24 20:55:50|95053.9|94995.9|95044.5|94989.6|95067.1|94997.7|95033.7|94976.8|68
1645736160000|2022-02-24 20:56:00|95049.6|94988|95063.7|95000.3|95066.4|95000.9|95043.1|94985.8|69
1645736170000|2022-02-24 20:56:10|95066|95000.1|95058.6|95008.6|95073|95012.5|95050.7|94998.3|69
1645736180000|2022-02-24 20:56:20|95063.1|95013.1|95062.1|95012.1|95074.7|95014.7|95054.3|95004.3|65
1645736190000|2022-02-24 20:56:30|95063.6|95013.6|95084|95024.6|95089.3|95026.3|95058.9|95008.9|62
1645736200000|2022-02-24 20:56:40|95084.6|95024.1|95077.5|95017.6|95086.7|95025.2|95061.9|95011.9|63
1645736210000|2022-02-24 20:56:50|95077.1|95017.8|95068.7|95018.7|95090.2|95021.1|95061.6|95011.6|51
1645736220000|2022-02-24 20:57:00|95068.6|95018.6|95082.8|95022.4|95088.6|95029.5|95062.1|95012.1|63
1645736230000|2022-02-24 20:57:10|95084.3|95020.3|95068.2|95015|95084.6|95023.9|95061.7|95011.7|56
1645736240000|2022-02-24 20:57:20|95047.2|94997.2|95048.6|94998.6|95058.7|95004|95033.7|94983.7|61
1645736250000|2022-02-24 20:57:30|95046.8|94996.8|95029.4|94979.4|95046.8|94996.8|95015.8|94965.8|64
1645736260000|2022-02-24 20:57:40|95035|94985|95038|94988|95050.9|94991|95030.8|94976.9|54
1645736270000|2022-02-24 20:57:50|95041.9|94991.9|95047.7|94997.7|95063.3|95003.1|95035|94985|74
1645736280000|2022-02-24 20:58:00|95047.9|94997.9|95049.1|94988.7|95061|95002|95037|94987|66
1645736290000|2022-02-24 20:58:10|95047.2|94987.8|95035.7|94985.7|95054.4|94991.4|95035|94985|61
1645736300000|2022-02-24 20:58:20|95032.4|94982.4|95041.5|94991.5|95049.5|94991.5|95028.4|94978.4|50
1645736310000|2022-02-24 20:58:30|95040.2|94990.2|95050.2|95000.2|95064.3|95001.2|95040.2|94990.2|75
1645736320000|2022-02-24 20:58:40|95056.5|95000.6|95053.8|94992.7|95059.8|95000.6|95040|94990|60
1645736330000|2022-02-24 20:58:50|95055.4|94992.3|95050.5|94997.8|95056.3|95000|95038.7|94988.7|60
1645736340000|2022-02-24 20:59:00|95049.6|94999.6|95047.5|94997.5|95068.1|95006.3|95046.6|94996.6|64
1645736350000|2022-02-24 20:59:10|95052.2|94998.5|95041.6|94991.6|95064.3|95001|95034.3|94984.3|62
1645736360000|2022-02-24 20:59:20|95044.5|94994.5|95042.2|94985.5|95049|94996.9|95033.3|94983.3|38
1645736370000|2022-02-24 20:59:30|95033.7|94983.7|95039.6|94989.6|95045.7|94995.7|95030.4|94980.4|40
1645736380000|2022-02-24 20:59:40|95035.6|94985.6|95039|94989|95042.9|94992.9|95029.1|94979.1|51
1645736390000|2022-02-24 20:59:50|95038.7|94988.7|95053.6|95003.6|95057.2|95006.2|95038.3|94988.3|55
1645736400000|2022-02-24 21:00:00|95052.9|95002.9|95042.2|94992.2|95053|95003|95035.5|94985.5|66
1645736410000|2022-02-24 21:00:10|95041.1|94991.1|95030.7|94971.6|95048.1|94998.1|95016.9|94961|57
1645736420000|2022-02-24 21:00:20|95032.4|94972.3|94991.8|94913.5|95051.8|94979.4|94969.9|94905.2|55
1645736430000|2022-02-24 21:00:30|94991.6|94921.6|94990.9|94897.7|94999.5|94925|94959.5|94884.9|58
1645736440000|2022-02-24 21:00:40|94997.6|94920.2|94964.9|94876.7|94999.9|94922.9|94949.8|94871.1|45
1645736450000|2022-02-24 21:00:50|94970.6|94882.7|94959.3|94878.4|94983.5|94885.8|94951.3|94871.9|43
1645736460000|2022-02-24 21:01:00|94964.3|94882.1|94963.8|94885.4|94966|94897.1|94941.2|94879.4|48
1645736470000|2022-02-24 21:01:10|94963.9|94885.5|94954|94878.4|94977.5|94895.7|94936.8|94861.5|46
1645736480000|2022-02-24 21:01:20|94977.5|94861.5|94960.4|94886.6|94977.5|94886.6|94951.6|94861.5|42
1645736490000|2022-02-24 21:01:30|94952.9|94879.6|94965.6|94895.8|94966.4|94897.3|94938.8|94878.9|37
1645736500000|2022-02-24 21:01:40|94945.1|94890.3|94961.2|94891.1|94966.7|94899.6|94944.7|94887.8|42
1645736510000|2022-02-24 21:01:50|94959.6|94888.8|94963|94894|94965.8|94895|94959.2|94884.9|31
1645736520000|2022-02-24 21:02:00|94959.4|94889.2|94979.1|94925.6|94981.9|94927.6|94942.3|94885.5|52
1645736530000|2022-02-24 21:02:10|94981.9|94920.6|94976|94916.7|94982.7|94927.9|94957.9|94901.1|53
1645736540000|2022-02-24 21:02:20|94977.8|94911.3|94958|94901.6|94977.8|94921.9|94950.4|94900.4|31
1645736550000|2022-02-24 21:02:30|94973|94898|94944.4|94891.4|94973|94900|94944.4|94891.4|27
1645736560000|2022-02-24 21:02:40|94945|94891.6|94972.7|94900.2|94978|94906|94945|94884.7|24
1645736570000|2022-02-24 21:02:50|94969|94908|94952.7|94879.8|94969|94909.8|94933.8|94879.8|45
1645736580000|2022-02-24 21:03:00|94952.8|94877.3|94952.5|94874.9|94955.4|94900.7|94945.9|94874.6|15
1645736590000|2022-02-24 21:03:10|94952.3|94875|94950.4|94877.7|94953.6|94894.5|94944.4|94875|24
1645736600000|2022-02-24 21:03:20|94950.1|94874.6|94958.5|94908.5|94959.8|94909.8|94943.6|94874.6|40
1645736610000|2022-02-24 21:03:30|94958.4|94908.4|94947.5|94869.2|94959.4|94909.4|94945.2|94869.2|44
1645736620000|2022-02-24 21:03:40|94947.6|94869.1|94932.7|94882.7|94958.9|94902.9|94932.1|94865.4|47
1645736630000|2022-02-24 21:03:50|94934.7|94880|94931|94881|94941.3|94888.5|94925.8|94844.7|62
1645736640000|2022-02-24 21:04:00|94932.5|94876.8|94933.2|94854.7|94934.8|94878|94921.9|94852.4|42
1645736650000|2022-02-24 21:04:10|94933.1|94854|94925.1|94866.4|94934.2|94873.2|94916|94842.8|63
1645736660000|2022-02-24 21:04:20|94926.7|94861.7|94922|94872|94932.3|94872.1|94919.6|94843.7|24
1645736670000|2022-02-24 21:04:30|94921.6|94871.6|94921.9|94871.9|94939|94872.9|94921.6|94842.2|18
1645736680000|2022-02-24 21:04:40|94929|94863|94919.4|94869.4|94935.3|94872|94919.4|94840.6|8
1645736690000|2022-02-24 21:04:50|94927|94864|94922|94861|94933.3|94866|94913.1|94838.6|17
1645736700000|2022-02-24 21:05:00|94930.4|94835.5|94907.4|94857.4|94930.4|94862.8|94904.5|94830.7|30
1645736710000|2022-02-24 21:05:10|94918.2|94830.7|94906.7|94845.1|94923.8|94859.7|94902.7|94824|39
1645736720000|2022-02-24 21:05:20|94904.1|94850.5|94923.8|94828.8|94924.6|94859.4|94904.1|94828.8|29
1645736730000|2022-02-24 21:05:30|94915|94844|94915.1|94843.8|94925.4|94844|94915|94827.6|9
1645736740000|2022-02-24 21:05:40|94910.1|94860.1|94915.3|94847.9|94924.9|94860.1|94905.7|94827.3|31
1645736750000|2022-02-24 21:05:50|94920.3|94837.8|94918.4|94853.5|94922.1|94862.1|94898.7|94819|30
1645736760000|2022-02-24 21:06:00|94918.7|94853.7|94930.5|94838.3|94936.7|94868.7|94918.7|94829.5|53
1645736770000|2022-02-24 21:06:10|94931.5|94834.3|94925|94854|94933.4|94865.5|94915.5|94833.9|19
1645736780000|2022-02-24 21:06:20|94917.3|94867.3|94927.6|94846.8|94936.6|94867.3|94915.1|94837.5|21
1645736790000|2022-02-24 21:06:30|94931.7|94841.9|94931|94863.4|94937.5|94874.3|94916|94836.7|31
1645736800000|2022-02-24 21:06:40|94925.3|94875.3|94927.5|94877.5|94945.5|94877.5|94925.3|94846|23
1645736810000|2022-02-24 21:06:50|94926.9|94876.9|94945.9|94847.7|94945.9|94885.9|94925.9|94843.2|31
1645736820000|2022-02-24 21:07:00|94945.7|94847.4|94945|94845|94953|94883.3|94942.4|94845|28
1645736830000|2022-02-24 21:07:10|94945.4|94845.4|94948.1|94875.9|94957.7|94884.1|94925.2|94845.4|46
1645736840000|2022-02-24 21:07:20|94946.9|94877.6|94943|94893|94952.6|94894.4|94935.3|94871|40
1645736850000|2022-02-24 21:07:30|94943.4|94893.4|94943.7|94893.7|94953.5|94895.7|94939.7|94873.6|41
1645736860000|2022-02-24 21:07:40|94944.3|94891.7|94943.2|94893.2|94953|94895.2|94939.7|94874.7|36
1645736870000|2022-02-24 21:07:50|94951.7|94875.1|94947.8|94881.9|94959.3|94900.7|94940.7|94871.3|30
1645736880000|2022-02-24 21:08:00|94946.2|94871.6|94947.7|94869.4|94950.3|94874.9|94945.3|94869.2|23
1645736890000|2022-02-24 21:08:10|94950.8|94875.8|94952|94892|94965|94897.3|94943.4|94853|38
1645736900000|2022-02-24 21:08:20|94949.1|94875.1|94936|94873.8|94965.1|94893.3|94935.6|94859.6|22
1645736910000|2022-02-24 21:08:30|94935.3|94859.2|94933.3|94883.3|94945|94885.5|94933.3|94857.5|28
1645736920000|2022-02-24 21:08:40|94935|94885|94939.6|94867.4|94952.3|94888.6|94932.8|94858.9|16
1645736930000|2022-02-24 21:08:50|94937|94862|94941|94868.4|94941|94887.4|94937|94862|21
1645736940000|2022-02-24 21:09:00|94936.2|94886.2|94935.9|94885.9|94936.9|94886.3|94935.2|94862|9
1645736950000|2022-02-24 21:09:10|94937.4|94862.5|94937.4|94862.5|94942.9|94888.2|94935.3|94862.5|17
1645736960000|2022-02-24 21:09:20|94937.8|94862.9|94934.5|94861.5|94943.2|94868.6|94932.5|94857.3|30
1645736970000|2022-02-24 21:09:30|94933.5|94862.3|94931|94864|94943.8|94879.8|94927.7|94850.4|16
1645736980000|2022-02-24 21:09:40|94931.2|94863.9|94932|94864|94943.8|94864|94930.1|94850.5|7
1645736990000|2022-02-24 21:09:50|94928.8|94854.2|94931|94861|94943.6|94864|94928.7|94849.5|11
1645737000000|2022-02-24 21:10:00|94930|94880.5|94943.9|94850.5|94943.9|94880.5|94922.9|94850.5|28
1645737010000|2022-02-24 21:10:10|94929|94861|94928|94861|94943.8|94861|94928|94850.5|13
1645737020000|2022-02-24 21:10:20|94929|94880.1|94935|94885|94937.3|94887.3|94926.8|94857.3|32
1645737030000|2022-02-24 21:10:30|94933.5|94883.5|94934.8|94884.8|94935.5|94885.5|94929.8|94858.9|23
1645737040000|2022-02-24 21:10:40|94935.7|94885.7|94936.8|94883.3|94942.9|94887.6|94929.5|94868.9|24
1645737050000|2022-02-24 21:10:50|94939.4|94861|94944.3|94894.3|94948.3|94894.3|94934.4|94855.1|44
1645737060000|2022-02-24 21:11:00|94943.6|94893.6|94944.5|94874.8|94949.3|94895.9|94941.5|94865.2|31
1645737070000|2022-02-24 21:11:10|94943.5|94871.3|94955.6|94905.6|94959.8|94907.1|94942.7|94871.3|50
1645737080000|2022-02-24 21:11:20|94955.7|94905.7|94959.5|94909.5|94964|94911.1|94952.6|94879.5|45
1645737090000|2022-02-24 21:11:30|94956.9|94903.8|94962.2|94912.2|94963.9|94912.5|94955.4|94885.5|41
1645737100000|2022-02-24 21:11:40|94960.6|94910.6|94961.5|94911.5|94964.4|94912.5|94957.5|94885.1|21
1645737110000|2022-02-24 21:11:50|94965.7|94903.3|94960.1|94910.1|94966.9|94911.5|94960.1|94886.7|22
1645737120000|2022-02-24 21:12:00|94960.4|94910.4|94968.4|94905.6|94968.9|94912.9|94958.7|94887.3|34
1645737130000|2022-02-24 21:12:10|94967.6|94897.9|94970.8|94893.9|94973.5|94915.8|94963.4|94888.8|32
1645737140000|2022-02-24 21:12:20|94971.2|94894.3|94971.5|94895.8|94972.9|94913.2|94967.7|94894.3|29
1645737150000|2022-02-24 21:12:30|94971.1|94895.4|94970|94920|94973|94920|94970|94894.5|12
1645737160000|2022-02-24 21:12:40|94968.6|94918.6|94970.7|94895.7|94970.7|94918.6|94966.3|94895.7|5
1645737170000|2022-02-24 21:12:50|94973|94895.8|94968.9|94895.7|94973|94918.8|94964.1|94892.9|29
1645737180000|2022-02-24 21:13:00|94968.5|94895.3|94968.6|94895.2|94972.5|94915.7|94968.5|94895.2|16
1645737190000|2022-02-24 21:13:10|94969|94895.6|94970|94916|94970|94917|94965.5|94895.2|17
1645737200000|2022-02-24 21:13:20|94967.4|94917.4|94965.6|94915.6|94970|94919.4|94965|94915|25
1645737210000|2022-02-24 21:13:30|94965.7|94915.7|94977|94923|94977|94924|94964.6|94896.4|50
1645737220000|2022-02-24 21:13:40|94973.5|94905.3|94968.6|94918.6|94977.7|94925.7|94967.1|94900.3|20
1645737230000|2022-02-24 21:13:50|94969.1|94916.4|94976.3|94917.5|94978.8|94922.8|94968.4|94904.2|23
1645737240000|2022-02-24 21:14:00|94978|94923|94965.8|94915.8|94978.4|94923|94965.4|94901.6|29
1645737250000|2022-02-24 21:14:10|94967.9|94912.2|94982.3|94904.1|94988|94923.8|94967.9|94902.2|36
1645737260000|2022-02-24 21:14:20|94982.4|94903.6|94985.8|94910.5|94985.8|94924.6|94971.1|94902.7|29
1645737270000|2022-02-24 21:14:30|94986|94901.4|94974.8|94924.8|94988.7|94926.4|94972.8|94901.3|43
1645737280000|2022-02-24 21:14:40|94976.1|94922.8|94988.5|94921.8|94993.5|94930.2|94976.1|94902.1|31
1645737290000|2022-02-24 21:14:50|94989.3|94925.1|94974|94924|94991.8|94929.4|94947|94909.5|18
1645737300000|2022-02-24 21:15:00|94976.6|94926.6|94995.8|94933.8|94995.8|94940.3|94974|94924|30
1645737310000|2022-02-24 21:15:10|94990.9|94940.9|94988|94938|94990.9|94940.9|94987.5|94937.5|8
1645737320000|2022-02-24 21:15:20|94992.8|94936|95002|94937|95002|94943.9|94988|94933.4|8
1645737330000|2022-02-24 21:15:30|95002.1|94935.4|95004.9|94927|95008.9|94946.7|94994.5|94926.6|28
1645737340000|2022-02-24 21:15:40|95004.5|94926.6|94998.2|94926.1|95006.4|94944.2|94985.9|94912|20
1645737350000|2022-02-24 21:15:50|94997|94927|95011.3|94927.5|95011.3|94943.7|94991.8|94917.7|12
1645737360000|2022-02-24 21:16:00|94996.2|94946.2|95012|94941|95012.3|94952.6|94996.2|94935.6|15
1645737370000|2022-02-24 21:16:10|95016.9|94922.9|95016.6|94945.3|95020.8|94955.7|95000.9|94922.9|12
1645737380000|2022-02-24 21:16:20|95015|94946|95023.8|94938.7|95023.8|94946|95015|94938.7|2
1645737390000|2022-02-24 21:16:30|95020.7|94927.7|95013|94942|95021.9|94950.9|95000.8|94925.6|10
1645737400000|2022-02-24 21:16:40|95011|94943|95016.1|94946.1|95021.6|94954.5|95002.4|94926.6|20
1645737410000|2022-02-24 21:16:50|95023.7|94936.5|95015.1|94947.9|95023.7|94947.9|95015.1|94936.5|2
1645737420000|2022-02-24 21:17:00|95015|94947|95015|94947|95015|94956.7|95004.5|94947|5
1645737430000|2022-02-24 21:17:10|95022.9|94928.1|95008.5|94956|95024.2|94959|95007.7|94928.1|17
1645737440000|2022-02-24 21:17:20|95007.4|94957.4|95023|94949.6|95025.4|94957.4|95007.4|94927.9|15
1645737450000|2022-02-24 21:17:30|95023.3|94927.2|95007.5|94957.5|95025.9|94957.5|95007.5|94927.2|7
1645737460000|2022-02-24 21:17:40|95013.5|94955.1|95021|94949|95024|94955.1|95013.5|94949|8
1645737470000|2022-02-24 21:17:50|95023.8|94940.6|95021.4|94945|95023.8|94950|95021|94926.1|11
1645737480000|2022-02-24 21:18:00|95022.9|94927.1|95013.1|94943.7|95022.9|94955.8|95005.8|94922|22
1645737490000|2022-02-24 21:18:10|95016.5|94927.8|95013.2|94943.9|95023.8|94943.9|95013.2|94927.8|6
1645737500000|2022-02-24 21:18:20|95015.7|94940.2|95012.9|94941.1|95019.1|94944|95012.8|94935.5|11
1645737510000|2022-02-24 21:18:30|95016.6|94921|95011|94943|95016.6|94952.5|95002.4|94921|6
1645737520000|2022-02-24 21:18:40|95019.1|94935|95019.1|94935|95019.1|94935|95019.1|94935|1
1645737530000|2022-02-24 21:18:50|95002.4|94952.4|95026.4|94933.1|95029.2|94959.1|95000.3|94933.1|18
1645737540000|2022-02-24 21:19:00|95001.6|94951.6|95027|94946|95030.6|94963.2|94998.7|94935.3|24
1645737550000|2022-02-24 21:19:10|95024|94954|95025.1|94963.9|95041.2|94967.5|95016.1|94946.4|18
1645737560000|2022-02-24 21:19:20|95021.2|94966.6|95021.8|94964.9|95038|94969.8|95018.4|94954|18
1645737570000|2022-02-24 21:19:30|95021.5|94965.2|95010|94957.3|95037.4|94966.9|95010|94941.5|14
1645737580000|2022-02-24 21:19:40|95018.2|94953.5|95038.6|94938.3|95038.6|94960.6|95011.8|94938.3|8
1645737590000|2022-02-24 21:19:50|95029|94952|95013|94959.5|95038.1|94961.8|95011.8|94937.8|5
1645737600000|2022-02-24 21:20:00|95028|94943|95037.3|94928.9|95043.1|94955.3|95010.8|94922|61
1645737610000|2022-02-24 21:20:10|95038.4|94930.8|95036.5|94920.5|95046.5|94930.9|95036.4|94920.4|30
1645737620000|2022-02-24 21:20:20|95037.2|94921.2|95038|94922|95048.3|94932.3|95036.5|94920.5|19
1645737630000|2022-02-24 21:20:30|95037|94921|95035.2|94919.2|95038.7|94939|95029|94919.2|15
1645737640000|2022-02-24 21:20:40|95036.2|94920.2|95034.7|94918.7|95040.3|94939|95024.6|94915.5|19
1645737650000|2022-02-24 21:20:50|95036.7|94920.7|95034.8|94918.8|95037|94938.9|95028.1|94918.7|19
1645737660000|2022-02-24 21:21:00|95034.7|94918.7|95050.8|94934.8|95053.2|94953|95032.8|94918.7|36
1645737670000|2022-02-24 21:21:10|95053.5|94937.5|95049.5|94933.5|95053.5|94953.4|95039.8|94925.6|20
1645737680000|2022-02-24 21:21:20|95050.3|94934.3|95054|94938|95057.5|94953.9|95037.3|94925.1|25
1645737690000|2022-02-24 21:21:30|95047.1|94956.9|95041.6|94929|95060.5|94956.9|95041.6|94929|16
1645737700000|2022-02-24 21:21:40|95046.8|94955.8|95036|94936.7|95061.5|94956|95033.3|94925.6|19
1645737710000|2022-02-24 21:21:50|95035.9|94931.5|95057.6|94941.6|95057.6|94941.6|95032.9|94931.5|7
1645737720000|2022-02-24 21:22:00|95046.8|94940.5|95052|94941.6|95057.1|94956|95045.3|94940.1|9
1645737730000|2022-02-24 21:22:10|95062.5|94946.5|95054.2|94957.1|95064.3|94959|95050|94938.6|30
1645737740000|2022-02-24 21:22:20|95054|94957.2|95052.9|94954.6|95062.1|94959.3|95044.2|94940.2|46
1645737750000|2022-02-24 21:22:30|95056.3|94949.3|95054.3|94958.3|95069.7|94962|95049|94942.5|36
1645737760000|2022-02-24 21:22:40|95057.2|94955|95053.3|94958.3|95060.2|94963|95051|94941.8|10
1645737770000|2022-02-24 21:22:50|95051|94963|95058.8|94952.9|95060.5|94963|95051|94941.8|8
1645737780000|2022-02-24 21:23:00|95059.6|94943.6|95059.1|94943.1|95064.1|94956.1|95048.3|94936.3|26
1645737790000|2022-02-24 21:23:10|95051|94958|95064.9|94949.4|95064.9|94958|95051|94942.8|22
1645737800000|2022-02-24 21:23:20|95063|94947|95061.5|94945.5|95064.8|94962.7|95051.5|94940.3|28
1645737810000|2022-02-24 21:23:30|95063|94947|95058.7|94942.7|95066.9|94963.7|95054|94942.7|29
1645737820000|2022-02-24 21:23:40|95056.6|94940.6|95059.6|94943.6|95063.5|94948.6|95054.3|94940.6|17
1645737830000|2022-02-24 21:23:50|95058|94942|95059.5|94953.9|95070.8|94963.3|95054.8|94942|11
1645737840000|2022-02-24 21:24:00|95058.7|94942.7|95057.3|94941.3|95058.7|94942.7|95057.3|94941.3|6
1645737850000|2022-02-24 21:24:10|95069.3|94953.3|95070.1|94954.1|95070.1|94965|95053|94941.6|6
1645737860000|2022-02-24 21:24:20|95060.2|94964.5|95068.4|94952.4|95069.9|94965|95053.9|94942|43
1645737870000|2022-02-24 21:24:30|95065.4|94949.4|95067.1|94951.1|95071.7|94955.7|95065.4|94949.4|8
1645737880000|2022-02-24 21:24:40|95065.6|94949.6|95065.6|94949.6|95065.6|94949.6|95065.6|94949.6|1
1645737890000|2022-02-24 21:24:50|95065|94949|95068.2|94952.2|95073.9|94957.9|95065|94949|21
1645737900000|2022-02-24 21:25:00|95067.5|94951.5|95065.2|94949.2|95073.6|94965.7|95060.3|94949|23
1645737910000|2022-02-24 21:25:10|95065.5|94949.5|95057.5|94941.5|95073.9|94966.5|95052.1|94941.4|38
1645737920000|2022-02-24 21:25:20|95056.4|94940.4|95053.8|94941.9|95058.2|94957.7|95052|94936|39
1645737930000|2022-02-24 21:25:30|95052.5|94936.5|95047.1|94931.1|95054.4|94940.7|95036.1|94920.3|52
1645737940000|2022-02-24 21:25:40|95047.8|94931.8|95030.6|94927.9|95047.8|94942.8|95029.3|94914.9|46
1645737950000|2022-02-24 21:25:50|95032.2|94918|95029|94913|95036.3|94927|95019.1|94911.2|43
1645737960000|2022-02-24 21:26:00|95031.3|94915.3|95027.1|94911.1|95031.3|94926.1|95018.9|94907|47
1645737970000|2022-02-24 21:26:10|95025.7|94909.7|95032.3|94916.3|95034.5|94928.5|95020.4|94905.8|42
1645737980000|2022-02-24 21:26:20|95031.4|94915.4|95030.8|94914.8|95034.6|94930|95026.5|94913.9|26
1645737990000|2022-02-24 21:26:30|95029.4|94913.4|95032.6|94916.6|95035|94929.2|95024.6|94908.6|30
1645738000000|2022-02-24 21:26:40|95028.6|94912.6|95033|94917|95035|94919|95026.3|94910.3|20
1645738010000|2022-02-24 21:26:50|95035|94919|95031.7|94915.7|95035|94919.6|95029.3|94915.7|14
1645738020000|2022-02-24 21:27:00|95032.4|94916.4|95029|94932.2|95032.5|94932.9|95027.8|94913.3|17
1645738030000|2022-02-24 21:27:10|95028.8|94931.7|95033.6|94917.6|95034.1|94934.3|95025.4|94916.1|39
1645738040000|2022-02-24 21:27:20|95033.7|94917.7|95033.9|94917.9|95038|94936.4|95023.9|94917.5|34
1645738050000|2022-02-24 21:27:30|95027.5|94934.5|95034.5|94918.5|95040.4|94934.5|95027.5|94917.4|23
1645738060000|2022-02-24 21:27:40|95034.4|94918.4|95035.2|94919.2|95035.5|94919.5|95034|94918|11
1645738070000|2022-02-24 21:27:50|95035.1|94919.1|95040.2|94931|95040.3|94939.5|95028.5|94914.3|23
1645738080000|2022-02-24 21:28:00|95042.2|94931.1|95042.4|94926.4|95043.5|94940.7|95033.3|94924.9|22
1645738090000|2022-02-24 21:28:10|95043.2|94927.2|95040.7|94924.7|95043.2|94927.2|95040.7|94924.7|14
1645738100000|2022-02-24 21:28:20|95040.9|94924.9|95041.9|94928.3|95042.2|94939.7|95029.2|94923.6|19
1645738110000|2022-02-24 21:28:30|95039.3|94923.3|95038.7|94922.7|95039.8|94923.8|95036.9|94920.9|13
1645738120000|2022-02-24 21:28:40|95040.3|94924.3|95044.9|94928.9|95044.9|94940|95033|94922.2|25
1645738130000|2022-02-24 21:28:50|95043.5|94927.5|95039.8|94935.5|95045|94939.7|95033.3|94924.6|38
1645738140000|2022-02-24 21:29:00|95040|94935.7|95049.6|94948.4|95051.5|94952.5|95031.3|94924.6|37
1645738150000|2022-02-24 21:29:10|95054.3|94940.5|95050.7|94950.9|95055.2|94955|95042.1|94938.5|38
1645738160000|2022-02-24 21:29:20|95051.9|94935.9|95048.7|94951|95054.6|94955|95046|94935.9|13
1645738170000|2022-02-24 21:29:30|95053.2|94944.4|95045|94955|95056.1|94955|95037.5|94938.8|29
1645738180000|2022-02-24 21:29:40|95045.4|94954.6|95055.7|94939.7|95055.7|94954.9|95045.2|94939|15
1645738190000|2022-02-24 21:29:50|95055.8|94939.8|95054.5|94938.5|95055.8|94949.4|95028.4|94917.6|18
1645738200000|2022-02-24 21:30:00|95043.8|94949.2|95041.1|94947.3|95043.8|94952.9|95030.3|94915.4|26
1645738210000|2022-02-24 21:30:10|95040.1|94948.4|95038.5|94946.8|95047.1|94952.9|95037|94932.5|45
1645738220000|2022-02-24 21:30:20|95038.7|94946.7|95041|94949.8|95042.7|94951.5|95033.5|94940.9|27
1645738230000|2022-02-24 21:30:30|95042.4|94950.5|95043.1|94951.4|95043.1|94951.5|95033.5|94928.6|17
1645738240000|2022-02-24 21:30:40|95043.2|94925.5|95031.8|94941.5|95043.4|94951.3|95024.8|94925.5|18
1645738250000|2022-02-24 21:30:50|95030.4|94934.1|95042.6|94949.7|95042.6|94950.2|95026.6|94917.1|15
1645738260000|2022-02-24 21:31:00|95042.9|94950|95042.6|94949.5|95043.5|94951.4|95026.6|94917.2|26
1645738270000|2022-02-24 21:31:10|95042.8|94948.6|95042.5|94948.3|95042.8|94951.8|95036.1|94944.3|14
1645738280000|2022-02-24 21:31:20|95048.4|94942.6|95023.7|94907.7|95052.5|94947.3|95023.7|94907.7|12
1645738290000|2022-02-24 21:31:30|95020.8|94904.8|95032|94929.6|95039.6|94945.8|95018|94902|20
1645738300000|2022-02-24 21:31:40|95038.6|94945.1|95048.3|94935|95048.3|94953|95033.9|94935|9
1645738310000|2022-02-24 21:31:50|95052.9|94936.9|95044|94949.9|95053.8|94953|95036.7|94936.9|15
1645738320000|2022-02-24 21:32:00|95044.4|94950.3|95044.5|94950.4|95044.7|94950.8|95035.7|94943.9|7
1645738330000|2022-02-24 21:32:10|95044.1|94950|95032|94944.7|95046|94951.5|95032|94943.2|26
1645738340000|2022-02-24 21:32:20|95030.1|94943.3|95030.7|94945.5|95038.6|94946.1|95030|94941.1|22
1645738350000|2022-02-24 21:32:30|95032|94946.8|95028.4|94943.9|95032|94947.8|95028.4|94942.3|14
1645738360000|2022-02-24 21:32:40|95040.2|94936.7|95028|94943.9|95040.2|94944.5|95028|94936.7|15
1645738370000|2022-02-24 21:32:50|95031.1|94944.8|95020|94933.8|95031.1|94944.8|95019.4|94925.7|39
1645738380000|2022-02-24 21:33:00|95018.6|94934.2|95029.7|94939|95040.9|94949.9|95018.6|94926.3|54
1645738390000|2022-02-24 21:33:10|95030|94938.6|95029.4|94941.7|95031.3|94950.1|95025.6|94938.6|37
1645738400000|2022-02-24 21:33:20|95030.8|94940.2|95022|94946.9|95030.8|94947.6|95022|94940.2|14
1645738410000|2022-02-24 21:33:30|95021.9|94947.1|95022|94947.8|95022.2|94947.9|95017.4|94926.8|19
1645738420000|2022-02-24 21:33:40|95021.9|94948.4|95019.8|94946|95022.9|94948.9|95019.8|94946|16
1645738430000|2022-02-24 21:33:50|95019.7|94945.7|95019.5|94945.7|95029|94947|95019.4|94945.3|16
1645738440000|2022-02-24 21:34:00|95028.9|94945.8|95027.5|94946.9|95033|94951.4|95018.4|94943.7|38
1645738450000|2022-02-24 21:34:10|95027.4|94947|95027.3|94947|95027.4|94947|95027.3|94947|3
1645738460000|2022-02-24 21:34:20|95027.4|94947.1|95023.1|94939.3|95037|94947.2|95016.5|94909.3|27
1645738470000|2022-02-24 21:34:30|95022.5|94940.2|95026.4|94934.7|95030.1|94940.4|95021.9|94924.5|23
1645738480000|2022-02-24 21:34:40|95024.9|94927.1|95026.7|94935.3|95041.5|94941|95024|94927.1|11
1645738490000|2022-02-24 21:34:50|95022.4|94940.6|95045|94946.1|95045|94956|95022.4|94936.9|25
1645738500000|2022-02-24 21:35:00|95048.6|94944|95031.1|94952.7|95048.6|94955.7|95028.7|94944|34
1645738510000|2022-02-24 21:35:10|95029.4|94950.1|95026|94948.8|95032.6|94953.3|95021.4|94932.4|26
1645738520000|2022-02-24 21:35:20|95022.7|94948.9|95031|94958|95032.2|94958|95022.7|94938.3|34
1645738530000|2022-02-24 21:35:30|95033|94951.1|95032.4|94939.4|95037.9|94957.6|95027.3|94938.9|28
1645738540000|2022-02-24 21:35:40|95032.2|94939.5|95030|94942.5|95032.2|94952|95019|94913.7|9
1645738550000|2022-02-24 21:35:50|95029.9|94942.8|95027.1|94949.9|95031.4|94949.9|95025.3|94942.8|5
1645738560000|2022-02-24 21:36:00|95029.8|94942.6|95028|94951.8|95029.8|94951.8|95027.3|94942.6|5
1645738570000|2022-02-24 21:36:10|95029.3|94944.3|95029|94950.2|95034.4|94956|95024.3|94944.3|32
1645738580000|2022-02-24 21:36:20|95030|94953|95029.8|94949.5|95030.4|94953.9|95023|94949|26
1645738590000|2022-02-24 21:36:30|95030.3|94949.4|95024.9|94951.9|95038.9|94952.8|95024.9|94947.6|14
1645738600000|2022-02-24 21:36:40|95026.7|94950.5|95036.4|94956.1|95049.4|94970|95025.6|94950.3|26
1645738610000|2022-02-24 21:36:50|95037.8|94954.5|95046.1|94963.6|95066|94969|95023.3|94918.4|42
1645738620000|2022-02-24 21:37:00|95045.6|94963.1|95035.6|94951.5|95049.5|94968.5|95029.6|94948.1|41
1645738630000|2022-02-24 21:37:10|95031.7|94955.2|95029.2|94943.2|95039.8|94961.3|95021.9|94939.3|44
1645738640000|2022-02-24 21:37:20|95029.1|94943.4|95023.2|94944.4|95029.1|94950.8|95018.7|94938|29
1645738650000|2022-02-24 21:37:30|95025.3|94945.4|95023.5|94946.8|95025.3|94946.8|95014.6|94936.6|13
1645738660000|2022-02-24 21:37:40|95025.5|94947.3|95039.6|94951.6|95048|94953|95025.3|94946.2|27
1645738670000|2022-02-24 21:37:50|95040.2|94952.2|95040.6|94952.6|95040.9|94952.9|95035|94942.4|10
1645738680000|2022-02-24 21:38:00|95048|94949|95039.7|94951.7|95048|94952.6|95039.2|94949|8
1645738690000|2022-02-24 21:38:10|95039.6|94951.6|95040.4|94952.4|95048|94952.4|95039.6|94948|5
1645738700000|2022-02-24 21:38:20|95018|94902|95052.9|94936.9|95052.9|94936.9|95018|94902|3
1645738710000|2022-02-24 21:38:30|95040.8|94952.8|95055|94962.2|95066.9|94963.1|95028.6|94912.6|44
1645738720000|2022-02-24 21:38:40|95054.2|94962.7|95032.1|94916.1|95055.1|94964.3|95032.1|94916.1|11
1645738730000|2022-02-24 21:38:50|95049.2|94958.4|95049.3|94960.4|95049.4|94965|95048.6|94957.8|7
1645738740000|2022-02-24 21:39:00|95049.6|94958.9|95043.2|94955.9|95060.3|94958.9|95043.2|94944.3|8
1645738750000|2022-02-24 21:39:10|95048.7|94958|95051.7|94961.1|95054.7|94964.1|95048.7|94957|10
1645738760000|2022-02-24 21:39:20|95050|94959.3|95044.1|94953.1|95053|94963|95044.1|94953.1|21
1645738770000|2022-02-24 21:39:30|95044.7|94953.9|95043.5|94953.8|95048.4|94965|95040.1|94949.4|23
1645738780000|2022-02-24 21:39:40|95045.2|94955.4|95051.9|94966.9|95061.5|94966.9|95031.4|94938.1|28
1645738790000|2022-02-24 21:39:50|95053.1|94963.4|95075.9|94987.8|95079|94990.8|95051.1|94953|63
1645738800000|2022-02-24 21:40:00|95084.9|94989.9|95050.1|94964.7|95084.9|94994.6|95022.9|94955.7|66
1645738810000|2022-02-24 21:40:10|95052|94968.5|95043.3|94960.1|95052|94971.6|95041.6|94959.6|30
1645738820000|2022-02-24 21:40:20|95063.1|94977.3|95042.9|94959.3|95073|94978.2|95041.7|94948.4|31
1645738830000|2022-02-24 21:40:30|95063.5|94948.8|95061.2|94960.8|95085.1|94997.3|95041.7|94948.8|41
1645738840000|2022-02-24 21:40:40|95057.9|94964|95061.1|94967.6|95102|94997.6|95057.9|94958.6|49
1645738850000|2022-02-24 21:40:50|95061.2|94967.8|95068.2|94966.2|95088.1|94997|95060.2|94963.1|40
1645738860000|2022-02-24 21:41:00|95061.6|94969.3|95066.3|94980.9|95086.8|94995.3|95059.3|94962.4|44
1645738870000|2022-02-24 21:41:10|95064.9|94980.3|95059.5|94975.5|95076.6|94980.7|95057.3|94961.8|31
1645738880000|2022-02-24 21:41:20|95058.4|94976|95060.1|94974|95062.6|94976.8|95057.8|94972.6|41
1645738890000|2022-02-24 21:41:30|95059.8|94973.7|95057.3|94973|95062.7|94977|95056.5|94968.5|42
1645738900000|2022-02-24 21:41:40|95056.2|94973.7|95057.9|94970.1|95065.1|94974.1|95054.2|94962.8|24
1645738910000|2022-02-24 21:41:50|95061.1|94967.2|95051.1|94971.2|95075|94975.1|95050.8|94959|26
1645738920000|2022-02-24 21:42:00|95050.5|94971|95046.1|94963.8|95055.1|94971.2|95042.8|94955.3|71
1645738930000|2022-02-24 21:42:10|95047.7|94953.6|95046.2|94956|95051.4|94958.9|95042.7|94951.5|30
1645738940000|2022-02-24 21:42:20|95060.6|94944.6|95065.5|94949.5|95065.5|94957.7|95045.6|94944.6|13
1645738950000|2022-02-24 21:42:30|95045.8|94955.4|95047.1|94954.5|95065.7|94955.7|95045.7|94940.5|18
1645738960000|2022-02-24 21:42:40|95047|94955|95045.1|94938.7|95054.5|94961.4|95040.3|94938.5|39
1645738970000|2022-02-24 21:42:50|95037.1|94949.9|95037.8|94948.6|95056.5|94950.3|95037.1|94927.7|11
1645738980000|2022-02-24 21:43:00|95042.1|94945.1|95037.1|94947.8|95049.4|94948.6|95032.6|94939|53
1645738990000|2022-02-24 21:43:10|95035.6|94946.4|95030.4|94940.8|95042.6|94948.4|95022.2|94926.6|61
1645739000000|2022-02-24 21:43:20|95030.2|94941.1|95028.6|94940.6|95044.3|94941.6|95022.7|94923.9|40
1645739010000|2022-02-24 21:43:30|95035.2|94927.2|95026.5|94940|95037.5|94944.1|95020.6|94925|57
1645739020000|2022-02-24 21:43:40|95028.1|94942.9|95025.5|94938.5|95032.1|94944.3|95025.5|94933.9|44
1645739030000|2022-02-24 21:43:50|95025|94939|95032.9|94929.2|95035|94942.2|95024.7|94929.2|9
1645739040000|2022-02-24 21:44:00|95023.4|94943.3|95034.7|94918.7|95042.7|94943.4|95023.4|94918.6|6
1645739050000|2022-02-24 21:44:10|95035.4|94919.4|95025.2|94940.5|95040|94949.2|95021.2|94919.4|36
1645739060000|2022-02-24 21:44:20|95029.5|94939.1|95024.2|94945.6|95042.5|94946.5|95023.4|94926.4|30
1645739070000|2022-02-24 21:44:30|95026.9|94943|95026.4|94948.2|95033.1|94952.8|95025.9|94936|51
1645739080000|2022-02-24 21:44:40|95033.6|94936.6|95022.1|94945.3|95045|94952|95022.1|94929|17
1645739090000|2022-02-24 21:44:50|95022.2|94946.6|95022|94946.7|95023.3|94946.7|95021|94915|14
1645739100000|2022-02-24 21:45:00|95024.6|94944.5|95026.9|94949.8|95034.2|94953|95022.7|94940.2|41
1645739110000|2022-02-24 21:45:10|95027.8|94948.9|95039.5|94936.5|95040.3|94948.9|95027.8|94933.9|59
1645739120000|2022-02-24 21:45:20|95041.8|94937.4|95043.6|94927.6|95045.9|94941.1|95033.8|94918|40
1645739130000|2022-02-24 21:45:30|95039|94923|95030.9|94946.3|95043.5|94949.8|95029|94923|8
1645739140000|2022-02-24 21:45:40|95039.5|94935.2|95035.6|94919.6|95043.8|94949.1|95025.7|94913.5|19
1645739150000|2022-02-24 21:45:50|95040|94924|95034.7|94949.8|95042.5|94952.7|95028.8|94924|10
1645739160000|2022-02-24 21:46:00|95032.9|94953.1|95028.1|94947.2|95036.9|94953.4|95025|94919|16
1645739170000|2022-02-24 21:46:10|95034.3|94940.4|95032|94947.8|95041.1|94954.5|95026|94921|45
1645739180000|2022-02-24 21:46:20|95031.6|94948.3|95018.6|94925.6|95047.6|94951.3|95007.6|94919.2|38
1645739190000|2022-02-24 21:46:30|95016.9|94927.8|95023.8|94919.7|95023.8|94930.7|95012.6|94912.7|33
1645739200000|2022-02-24 21:46:40|95025.7|94919|95014.1|94921.5|95026.4|94924.9|95011.9|94916.3|25
1645739210000|2022-02-24 21:46:50|95016.9|94919.8|95016|94921|95031.8|94928.9|95005.7|94915.6|31
1645739220000|2022-02-24 21:47:00|95014.4|94919.5|95009.7|94918.8|95024.5|94927.6|95007.6|94913.3|53
1645739230000|2022-02-24 21:47:10|95009|94919.3|95014.1|94917.8|95026.7|94920.3|95009|94908.2|52
1645739240000|2022-02-24 21:47:20|95022.5|94911.9|95019.8|94922.9|95036.9|94926|95010.9|94911.9|28
1645739250000|2022-02-24 21:47:30|95026.1|94919.7|95021.1|94918.4|95040.8|94930.7|95013.3|94913.5|21
1645739260000|2022-02-24 21:47:40|95016.7|94922.4|95021.1|94921.2|95032.2|94926.6|95015.3|94910.5|28
1645739270000|2022-02-24 21:47:50|95020.3|94920.5|95008.5|94922.6|95029.6|94926.9|95006.7|94909.3|37
1645739280000|2022-02-24 21:48:00|95008.4|94923.8|95017.1|94918.3|95035.8|94933.2|95008.4|94908.1|34
1645739290000|2022-02-24 21:48:10|95014|94917.6|95019.5|94917.2|95023.7|94919.9|95009.7|94903|35
1645739300000|2022-02-24 21:48:20|95019.1|94916.7|95025.4|94909.4|95025.4|94916.8|95019.1|94908|14
1645739310000|2022-02-24 21:48:30|95030|94914|95015.9|94918.8|95030|94921.3|95008.6|94905.3|41
1645739320000|2022-02-24 21:48:40|95018|94917.2|95016.8|94925.5|95025.6|94925.6|95012|94909.6|26
1645739330000|2022-02-24 21:48:50|95020|94904|95017|94919.3|95039.5|94928.7|95015.2|94904|33
1645739340000|2022-02-24 21:49:00|95023.9|94918.4|95018.1|94917.2|95027.9|94923.1|95015.9|94911.7|40
1645739350000|2022-02-24 21:49:10|95017.8|94917.5|95019.4|94922.4|95040.1|94933.9|95015.1|94909.9|51
1645739360000|2022-02-24 21:49:20|95016.7|94918.4|95012|94916.6|95020.2|94927.7|95007.9|94914.4|66
1645739370000|2022-02-24 21:49:30|95013.3|94917.3|95018.5|94910.1|95027.9|94930.3|95011.8|94910.1|56
1645739380000|2022-02-24 21:49:40|95019.8|94924.1|95014.6|94916.1|95023.8|94926.9|95012.1|94911.7|27
1645739390000|2022-02-24 21:49:50|95017.3|94918.1|95027.5|94927.5|95052.3|94937.5|95016.5|94907.2|23
1645739400000|2022-02-24 21:50:00|95022.3|94919.8|95014.4|94913.8|95029.8|94932.6|95011.4|94912.6|62
1645739410000|2022-02-24 21:50:10|95010.7|94910.6|95007.8|94916.4|95027.6|94917.2|95006.4|94904.3|9
1645739420000|2022-02-24 21:50:20|95001.6|94921|95016.6|94916.3|95033.5|94927.1|95001.2|94906.5|13
1645739430000|2022-02-24 21:50:30|95031.6|94915.6|95004.9|94924.5|95031.6|94925.2|95004.1|94902.2|21
1645739440000|2022-02-24 21:50:40|95030.5|94914.5|95002.1|94920.2|95030.5|94930.8|95001.9|94905.2|26
1645739450000|2022-02-24 21:50:50|95022.4|94906.4|95007.9|94921.2|95030.9|94932.2|95004.1|94906.4|19
1645739460000|2022-02-24 21:51:00|95006.6|94923.1|95010.4|94918.6|95033.9|94928.4|95001.9|94909.3|49
1645739470000|2022-02-24 21:51:10|95003.6|94925|95009.4|94922.6|95013.3|94925.2|95003.2|94915.8|30
1645739480000|2022-02-24 21:51:20|95019|94915|95009.8|94925.8|95028.3|94925.8|95008.8|94906.9|12
1645739490000|2022-02-24 21:51:30|95031.5|94915.5|95012.4|94896.4|95031.5|94917.6|95003.5|94896.4|26
1645739500000|2022-02-24 21:51:40|95014.4|94898.4|95025.6|94909.6|95025.6|94918.2|95009.3|94898.4|17
1645739510000|2022-02-24 21:51:50|95029.5|94913.5|95016|94900|95029.5|94916.2|95004.9|94900|19
1645739520000|2022-02-24 21:52:00|95017.6|94901.6|95018.1|94902.1|95018.1|94919|95008.8|94899.2|23
1645739530000|2022-02-24 21:52:10|95005.4|94914.2|95013.5|94901|95017|94914.2|95004.9|94899.3|17
1645739540000|2022-02-24 21:52:20|95008.1|94908|95015.5|94899.5|95015.5|94908|95002.5|94891.4|20
1645739550000|2022-02-24 21:52:30|95006.3|94904.3|95011.3|94910.2|95016.3|94911.2|95002.3|94889.1|20
1645739560000|2022-02-24 21:52:40|95010.2|94909|95008.5|94903.1|95023|94910.7|94996.9|94880.9|31
1645739570000|2022-02-24 21:52:50|95011|94903|95014.9|94898.9|95018.2|94908.8|95004.9|94894.6|43
1645739580000|2022-02-24 21:53:00|95007.7|94906.8|95008.7|94893.9|95017.1|94906.8|95005.1|94893.9|20
1645739590000|2022-02-24 21:53:10|95005.9|94901.1|95006|94905.3|95016.5|94905.3|95002.2|94895.1|24
1645739600000|2022-02-24 21:53:20|95005.8|94897.2|95011.3|94895.3|95017.8|94903.6|95002.6|94890.7|16
1645739610000|2022-02-24 21:53:30|95016.3|94900.3|95003.2|94904.4|95017.9|94904.4|95003.2|94890.1|18
1645739620000|2022-02-24 21:53:40|95010.7|94894.7|95021.5|94905.5|95021.5|94905.5|95004.3|94894.7|11
1645739630000|2022-02-24 21:53:50|95018.5|94902.5|95014.1|94899.3|95025.8|94909.8|94996.5|94889.9|12
1645739640000|2022-02-24 21:54:00|95016.5|94900.8|95017|94901|95018|94903.8|95008.7|94899.2|18
1645739650000|2022-02-24 21:54:10|95017.2|94901.2|95006.2|94908.2|95017.2|94908.2|95006.2|94900.2|18
1645739660000|2022-02-24 21:54:20|95013.9|94902.5|95005.4|94908.3|95025.7|94909.7|95005.4|94900.7|15
1645739670000|2022-02-24 21:54:30|95001.6|94897.2|95017|94901|95029.3|94913.3|95000.9|94894.3|10
1645739680000|2022-02-24 21:54:40|95019.4|94903.4|95016.9|94900.9|95019.4|94909.7|95010.6|94900.6|16
1645739690000|2022-02-24 21:54:50|95017|94901|95017|94901.8|95018.6|94911.2|95006.9|94897.8|18
1645739700000|2022-02-24 21:55:00|95019.1|94903.1|95024.5|94908.5|95030.9|94914.9|95007.4|94903.1|48
1645739710000|2022-02-24 21:55:10|95023|94907|95020.1|94908.1|95027|94911.4|95000.3|94884.3|8
1645739720000|2022-02-24 21:55:20|95008|94892|95017|94908.7|95028.2|94912.2|95008|94892|22
1645739730000|2022-02-24 21:55:30|95020.1|94907.9|95036.2|94920.2|95036.2|94920.2|95016.2|94904.5|9
1645739750000|2022-02-24 21:55:50|95023|94907|95026.9|94919.7|95036.2|94920.2|95023|94907|5
1645739760000|2022-02-24 21:56:00|95000.5|94884.5|95031.5|94915.5|95034.3|94918.3|95000.5|94884.5|7
1645739770000|2022-02-24 21:56:10|95019.3|94903.3|95020|94904|95033.9|94917.9|95019.3|94903.3|14
1645739780000|2022-02-24 21:56:20|95032|94916|95037.2|94921.2|95037.2|94921.2|95025.1|94909.1|3
1645739790000|2022-02-24 21:56:30|95021|94905|95016.4|94900.4|95035.7|94919.7|95016.4|94900.4|11
1645739800000|2022-02-24 21:56:40|95031.9|94915.9|95032.7|94916.7|95032.7|94916.7|94995.5|94879.5|13
1645739810000|2022-02-24 21:56:50|95015.6|94908|95021.9|94905.9|95035.8|94919.8|95010.4|94894.4|11
1645739820000|2022-02-24 21:57:00|95010.5|94894.5|95014.8|94906.4|95029.7|94913.7|95010.5|94894.5|24
1645739830000|2022-02-24 21:57:10|95033.6|94917.6|95014.3|94904.5|95033.6|94917.6|95010.8|94894.8|7
1645739840000|2022-02-24 21:57:20|95018.6|94904.4|95011.8|94901.1|95026.5|94910.5|95011.8|94897.4|17
1645739850000|2022-02-24 21:57:30|94990.2|94874.2|95014.4|94898.4|95026.5|94910.5|94990.2|94874.2|7
1645739860000|2022-02-24 21:57:40|95030.5|94914.5|95012.4|94900.2|95030.5|94914.5|95007.8|94891.8|10
1645739870000|2022-02-24 21:57:50|94990.2|94874.2|95019.3|94903.3|95030.7|94914.7|94990.2|94874.2|11
1645739880000|2022-02-24 21:58:00|95025|94909|95026.5|94910.5|95026.5|94910.5|95014.3|94900.6|8
1645739890000|2022-02-24 21:58:10|95031.4|94915.4|95015.6|94901.7|95031.4|94915.4|95002.7|94886.7|11
1645739900000|2022-02-24 21:58:20|95006.5|94890.5|95031.4|94915.4|95031.4|94915.4|95006.5|94890.5|4
1645739910000|2022-02-24 21:58:30|95007.6|94891.6|95019.4|94903.4|95026.5|94910.5|95007.6|94891.6|22
1645739920000|2022-02-24 21:58:40|95007.9|94891.9|95012.2|94896.2|95020.9|94904.9|95005.5|94889.5|40
1645739930000|2022-02-24 21:58:50|95001.5|94885.5|95006.6|94890.6|95025|94909|95001.5|94885.5|15
1645739940000|2022-02-24 21:59:00|95000.7|94884.7|95018.8|94902.8|95030.6|94914.6|95000.7|94884.7|26
1645739950000|2022-02-24 21:59:10|95018.6|94902.6|95020.7|94904.7|95028.5|94912.5|95017.6|94901.6|29
1645739960000|2022-02-24 21:59:20|95017.9|94901.9|95026.6|94910.6|95033.6|94917.6|95017.9|94901.9|23
1645739970000|2022-02-24 21:59:30|95020.3|94904.3|95023.9|94907.9|95026.4|94910.4|95020.3|94904.3|38
1645739980000|2022-02-24 21:59:40|95023.7|94907.7|95025.2|94909.2|95026|94910|95022.9|94906.9|15
1645739990000|2022-02-24 21:59:50|95025.6|94909.6|95017.6|94901.6|95034.1|94918.1|95007.9|94891.9|39
1645740000000|2022-02-24 22:00:00|95006.2|94890.2|95004|94888|95007.4|94891.4|94998.1|94882.1|8
1645740020000|2022-02-24 22:00:20|94994|94878|94977.5|94861.5|94994|94878|94977.5|94861.5|2
1645740030000|2022-02-24 22:00:30|94980.4|94864.4|95017.6|94901.6|95017.6|94901.6|94980.4|94864.4|2
1645740040000|2022-02-24 22:00:40|95020.3|94904.3|95027.2|94911.2|95027.2|94911.2|95020.3|94904.3|2
1645740060000|2022-02-24 22:01:00|95024|94908|95038.2|94922.2|95038.2|94922.2|95023.7|94907.7|3
1645740080000|2022-02-24 22:01:20|95032.5|94916.5|95021.6|94905.6|95032.5|94916.5|95021.6|94905.6|6
1645740090000|2022-02-24 22:01:30|95025.7|94909.7|95025.7|94909.7|95025.7|94909.7|95025.7|94909.7|1
1645740110000|2022-02-24 22:01:50|95032.2|94916.2|95028.4|94912.4|95032.2|94916.2|95028.4|94912.4|2
1645740130000|2022-02-24 22:02:10|95030.8|94914.8|95030.8|94914.8|95030.8|94914.8|95030.8|94914.8|1
1645740140000|2022-02-24 22:02:20|95031.9|94915.9|95031.9|94915.9|95031.9|94915.9|95031.9|94915.9|1
1645740160000|2022-02-24 22:02:40|95025.9|94909.9|95025.9|94909.9|95025.9|94909.9|95025.9|94909.9|1
1645740170000|2022-02-24 22:02:50|95024.6|94908.6|95024.6|94908.6|95024.6|94908.6|95024.6|94908.6|1
1645740200000|2022-02-24 22:03:20|95025.8|94909.8|95025.8|94909.8|95025.8|94909.8|95025.8|94909.8|1
1645740210000|2022-02-24 22:03:30|95024.6|94908.6|95024.6|94908.6|95024.6|94908.6|95024.6|94908.6|1
1645740250000|2022-02-24 22:04:10|95025.6|94909.6|95003|94887|95025.6|94909.6|95003|94887|4
1645740270000|2022-02-24 22:04:30|95002.8|94886.8|95002.8|94886.8|95002.8|94886.8|95002.8|94886.8|1
1645740280000|2022-02-24 22:04:40|95002.6|94886.6|94993.5|94877.5|95002.6|94886.6|94993.5|94877.5|7
1645740300000|2022-02-24 22:05:00|94991.9|94875.9|94998.9|94882.9|94998.9|94882.9|94990.7|94874.7|6
1645740310000|2022-02-24 22:05:10|94998.8|94882.8|94998.8|94882.8|94998.8|94882.8|94998.8|94882.8|1
1645740320000|2022-02-24 22:05:20|94998.1|94882.1|94998.1|94882.1|94998.1|94882.1|94998.1|94882.1|1
1645740330000|2022-02-24 22:05:30|95001.7|94885.7|95000.9|94884.9|95001.7|94885.7|95000.9|94884.9|2
1645740350000|2022-02-24 22:05:50|95001.7|94885.7|95002.5|94886.5|95002.5|94886.5|95001.7|94885.7|4
1645740360000|2022-02-24 22:06:00|95000.4|94884.4|95000.4|94884.4|95000.4|94884.4|95000.4|94884.4|1
1645740370000|2022-02-24 22:06:10|95000.8|94884.8|95000.8|94884.8|95000.8|94884.8|95000.8|94884.8|1
1645740380000|2022-02-24 22:06:20|94998.6|94882.6|94999.3|94883.3|94999.3|94883.3|94998.6|94882.6|2
1645740390000|2022-02-24 22:06:30|94999.9|94883.9|94999.9|94883.9|94999.9|94883.9|94999.9|94883.9|1
1645740400000|2022-02-24 22:06:40|95000.5|94884.5|95000.5|94884.5|95000.5|94884.5|95000.5|94884.5|1
1645740410000|2022-02-24 22:06:50|94999|94883|94999.4|94883.4|94999.4|94883.4|94998.6|94882.6|5
1645740420000|2022-02-24 22:07:00|94999.6|94883.6|94999.6|94883.6|94999.6|94883.6|94999.6|94883.6|1
1645740430000|2022-02-24 22:07:10|94998.8|94882.8|94999.4|94883.4|94999.4|94883.4|94996.9|94880.9|5
1645740440000|2022-02-24 22:07:20|94999.2|94883.2|95000.3|94884.3|95000.3|94884.3|94999.2|94883.2|2
1645740450000|2022-02-24 22:07:30|94999.6|94883.6|95000.4|94884.4|95000.4|94884.4|94999.6|94883.6|3
1645740460000|2022-02-24 22:07:40|95000.3|94884.3|95001.3|94885.3|95001.3|94885.3|94999.9|94883.9|3
1645740470000|2022-02-24 22:07:50|95001.2|94885.2|95000.6|94884.6|95001.2|94885.2|95000.6|94884.6|2
1645740480000|2022-02-24 22:08:00|95001|94885|95001|94885|95001|94885|95001|94885|1
1645740490000|2022-02-24 22:08:10|95000.2|94884.2|95000.8|94884.8|95000.8|94884.8|95000.2|94884.2|2
1645740500000|2022-02-24 22:08:20|95001.2|94885.2|95001.2|94885.2|95001.2|94885.2|95001.2|94885.2|1
1645740510000|2022-02-24 22:08:30|95000.6|94884.6|95000.6|94884.6|95000.6|94884.6|95000.6|94884.6|1
1645740600000|2022-02-24 22:10:00|94998.9|94882.9|94997.7|94881.7|94998.9|94882.9|94997.7|94881.7|2
1645740680000|2022-02-24 22:11:20|94999|94883|94999|94883|94999|94883|94999|94883|1
1645740720000|2022-02-24 22:12:00|94998.9|94882.9|94993.2|94877.2|94998.9|94882.9|94993.1|94877.1|3
1645740740000|2022-02-24 22:12:20|94993.3|94877.3|94993.8|94877.8|94993.8|94877.8|94993.3|94877.3|2
1645740780000|2022-02-24 22:13:00|94993.3|94877.3|94993.2|94877.2|94994.2|94878.2|94993.1|94877.1|7
1645740790000|2022-02-24 22:13:10|94993.4|94877.4|94993.4|94877.4|94993.8|94877.8|94993.3|94877.3|4
1645740820000|2022-02-24 22:13:40|94995.6|94879.6|94995.8|94879.8|94995.8|94879.8|94995.6|94879.6|3
1645740840000|2022-02-24 22:14:00|94995.7|94879.7|94999.3|94883.3|95003.6|94887.6|94995.7|94879.7|16
1645740850000|2022-02-24 22:14:10|95002.2|94886.2|95000.1|94884.1|95002.2|94886.2|94996.9|94880.9|4
1645740860000|2022-02-24 22:14:20|94995.3|94879.3|94996.1|94880.1|94996.1|94880.1|94995.3|94879.3|2
1645740870000|2022-02-24 22:14:30|94995.1|94879.1|94991.1|94875.1|94995.1|94879.1|94991.1|94875.1|5
1645740910000|2022-02-24 22:15:10|95012|94896|95012|94896|95012|94896|95012|94896|1
1645740920000|2022-02-24 22:15:20|94992|94876|95012|94896|95012|94896|94992|94876|7
1645740930000|2022-02-24 22:15:30|94995.6|94879.6|94995.7|94879.7|94995.7|94879.7|94995.5|94879.5|3
1645740940000|2022-02-24 22:15:40|94994.6|94878.6|95012|94896|95012|94896|94990.9|94874.9|6
1645741020000|2022-02-24 22:17:00|94993.2|94877.2|94992|94876|94993.2|94877.2|94992|94876|2
1645741070000|2022-02-24 22:17:50|95008.8|94892.8|95008.8|94892.8|95008.8|94892.8|95008.8|94892.8|1
1645741080000|2022-02-24 22:18:00|95007.4|94891.4|95007.4|94891.4|95007.4|94891.4|95007.4|94891.4|1
1645741090000|2022-02-24 22:18:10|94992.6|94876.6|94993.2|94877.2|94993.2|94877.2|94992.6|94876.6|2
1645741100000|2022-02-24 22:18:20|95009|94893|95009|94893|95009|94893|95009|94893|1
1645741110000|2022-02-24 22:18:30|94994.4|94878.4|94936|94820|94994.4|94878.4|94930.2|94814.2|6
1645741120000|2022-02-24 22:18:40|94936.3|94820.3|94951.7|94835.7|94951.7|94835.7|94936.1|94820.1|3
1645741130000|2022-02-24 22:18:50|94951.6|94835.6|94969.1|94853.1|94969.5|94853.5|94951.3|94835.3|22
1645741140000|2022-02-24 22:19:00|94970.3|94854.3|94944.2|94828.2|94970.4|94854.4|94943.8|94827.8|17
1645741150000|2022-02-24 22:19:10|94944.4|94828.4|94946|94830|94946|94830|94944.4|94828.4|7
1645741160000|2022-02-24 22:19:20|94945.2|94829.2|94945.2|94829.2|94945.2|94829.2|94945.2|94829.2|1
1645741170000|2022-02-24 22:19:30|94944.4|94828.4|94945.2|94829.2|94946.1|94830.1|94944.4|94828.4|8
1645741180000|2022-02-24 22:19:40|94945|94829|94943.5|94827.5|94945.3|94829.3|94943.5|94827.5|7
1645741190000|2022-02-24 22:19:50|94944.2|94828.2|94944.4|94828.4|94944.5|94828.5|94944.1|94828.1|7
1645741200000|2022-02-24 22:20:00|94944.2|94828.2|94940.1|94824.1|94944.5|94828.5|94940.1|94824.1|5
1645741210000|2022-02-24 22:20:10|94940.2|94824.2|94937.8|94821.8|94940.2|94824.2|94937.8|94821.8|2
1645741220000|2022-02-24 22:20:20|94940.2|94824.2|94944.1|94828.1|94947.1|94831.1|94940.1|94824.1|8
1645741230000|2022-02-24 22:20:30|94944|94828|94944|94828|94944|94828|94944|94828|1
1645741270000|2022-02-24 22:21:10|94944.7|94828.7|94944.7|94828.7|94944.7|94828.7|94944.7|94828.7|1
1645741280000|2022-02-24 22:21:20|94944.1|94828.1|94944.3|94828.3|94944.3|94828.3|94944|94828|5
1645741300000|2022-02-24 22:21:40|94944|94828|94944|94828|94944|94828|94944|94828|1
1645741310000|2022-02-24 22:21:50|94945|94829|94945|94829|94945|94829|94945|94829|1
1645741330000|2022-02-24 22:22:10|94944.1|94828.1|94943.6|94827.6|94944.1|94828.1|94943.6|94827.6|4
1645741360000|2022-02-24 22:22:40|94946.1|94830.1|94935.4|94819.4|94946.1|94830.1|94935.4|94819.4|5
1645741380000|2022-02-24 22:23:00|94935|94819|94940.1|94824.1|94940.1|94824.1|94935|94819|2
1645741390000|2022-02-24 22:23:10|94935.1|94819.1|94935.1|94819.1|94935.1|94819.1|94935.1|94819.1|1
1645741400000|2022-02-24 22:23:20|94939.2|94823.2|94950.3|94834.3|94950.3|94834.3|94939.2|94823.2|2
1645741410000|2022-02-24 22:23:30|94957.5|94841.5|94950.5|94834.5|94957.5|94841.5|94950.5|94834.5|3
1645741420000|2022-02-24 22:23:40|94951.8|94835.8|94948.9|94832.9|94951.8|94835.8|94947.7|94831.7|7
1645741430000|2022-02-24 22:23:50|94947.8|94831.8|94947.7|94831.7|94948.8|94832.8|94947.7|94831.7|5
1645741440000|2022-02-24 22:24:00|94948.6|94832.6|94947.7|94831.7|94951.3|94835.3|94945.5|94829.5|11
1645741450000|2022-02-24 22:24:10|94957.4|94841.4|94948|94832|94957.4|94841.4|94947.7|94831.7|5
1645741460000|2022-02-24 22:24:20|94948.7|94832.7|94950.5|94834.5|94950.5|94834.5|94948.7|94832.7|5
1645741470000|2022-02-24 22:24:30|94950.3|94834.3|94950.3|94834.3|94950.3|94834.3|94950.3|94834.3|1
1645741480000|2022-02-24 22:24:40|94952.8|94836.8|94950.3|94834.3|94953|94837|94950.2|94834.2|6
1645741490000|2022-02-24 22:24:50|94950.2|94834.2|94951.2|94835.2|94951.2|94835.2|94948.3|94832.3|3
1645741500000|2022-02-24 22:25:00|94950.2|94834.2|94952|94836|94952|94836|94950.2|94834.2|2
1645741510000|2022-02-24 22:25:10|94950.4|94834.4|94950.4|94834.4|94950.4|94834.4|94950.4|94834.4|1
1645741550000|2022-02-24 22:25:50|94950.2|94834.2|94950.5|94834.5|94950.5|94834.5|94949.7|94833.7|3
1645741560000|2022-02-24 22:26:00|94951.1|94835.1|94950.6|94834.6|94951.1|94835.1|94950.6|94834.6|2
1645741570000|2022-02-24 22:26:10|94951.4|94835.4|94951.2|94835.2|94951.5|94835.5|94949.4|94833.4|5
1645741580000|2022-02-24 22:26:20|94951.3|94835.3|94951.3|94835.3|94951.3|94835.3|94951.3|94835.3|1
1645741590000|2022-02-24 22:26:30|94950.4|94834.4|94950.3|94834.3|94950.4|94834.4|94950.3|94834.3|2
1645741600000|2022-02-24 22:26:40|94940.5|94824.5|94939.1|94823.1|94940.8|94824.8|94938.7|94822.7|5
1645741610000|2022-02-24 22:26:50|94937.7|94821.7|94937.7|94821.7|94937.7|94821.7|94937.7|94821.7|1
1645741640000|2022-02-24 22:27:20|94936.3|94820.3|94922.3|94806.3|94936.3|94820.3|94922.3|94806.3|5
1645741650000|2022-02-24 22:27:30|94919.4|94803.4|94919.4|94803.4|94919.4|94803.4|94919.4|94803.4|1
1645741680000|2022-02-24 22:28:00|94922.7|94806.7|94924.5|94808.5|94924.5|94808.5|94922.7|94806.7|2
1645741780000|2022-02-24 22:29:40|94919.4|94803.4|94921.2|94805.2|94921.2|94805.2|94919.4|94803.4|2
1645741790000|2022-02-24 22:29:50|94919.4|94803.4|94919.4|94803.4|94919.4|94803.4|94919.4|94803.4|1
1645741800000|2022-02-24 22:30:00|94922.3|94806.3|94922.4|94806.4|94927.1|94811.1|94921.1|94805.1|19
1645741810000|2022-02-24 22:30:10|94924|94808|94924.7|94808.7|94925.8|94809.8|94924|94808|3
1645741820000|2022-02-24 22:30:20|94923|94807|94928.2|94812.2|94928.2|94812.2|94922.8|94806.8|3
1645741830000|2022-02-24 22:30:30|94923|94807|94923|94807|94923|94807|94923|94807|1
1645741850000|2022-02-24 22:30:50|94922.8|94806.8|94922.8|94806.8|94922.8|94806.8|94922.8|94806.8|1
1645741860000|2022-02-24 22:31:00|94923.2|94807.2|94923.2|94807.2|94923.2|94807.2|94923.2|94807.2|1
1645741870000|2022-02-24 22:31:10|94922.9|94806.9|94923|94807|94924.4|94808.4|94922.9|94806.9|4
1645741890000|2022-02-24 22:31:30|94922.9|94806.9|94936.4|94820.4|94936.4|94820.4|94922.9|94806.9|7
1645741900000|2022-02-24 22:31:40|94944.7|94828.7|94922.2|94806.2|94944.7|94828.7|94920.8|94804.8|5
1645741910000|2022-02-24 22:31:50|94933.8|94817.8|94945.7|94829.7|94946.4|94830.4|94933.8|94817.8|4
1645741920000|2022-02-24 22:32:00|94944.7|94828.7|94938.4|94822.4|94945.9|94829.9|94938.4|94822.4|11
1645741930000|2022-02-24 22:32:10|94945.8|94829.8|94941.7|94825.7|94947.8|94831.8|94936.6|94820.6|31
1645741940000|2022-02-24 22:32:20|94942.3|94826.3|94931.9|94815.9|94942.3|94826.3|94931.4|94815.4|22
1645741950000|2022-02-24 22:32:30|94932.2|94816.2|94931.4|94815.4|94936.7|94820.7|94929.6|94813.6|20
1645741960000|2022-02-24 22:32:40|94931.5|94815.5|94931.5|94815.5|94934.6|94818.6|94931.4|94815.4|10
1645741970000|2022-02-24 22:32:50|94935|94819|94931.9|94815.9|94935|94819|94931.4|94815.4|21
1645741980000|2022-02-24 22:33:00|94932|94816|94945.4|94829.4|94945.4|94829.4|94931.3|94815.3|10
1645741990000|2022-02-24 22:33:10|94945|94829|94940|94824|94949.6|94833.6|94937.4|94821.4|15
1645742000000|2022-02-24 22:33:20|94939.6|94823.6|94941|94825|94943.2|94827.2|94933.6|94817.6|53
1645742010000|2022-02-24 22:33:30|94940.9|94824.9|94937.2|94821.2|94941.5|94825.5|94936.4|94820.4|33
1645742020000|2022-02-24 22:33:40|94954.8|94838.8|94936.4|94820.4|94975.8|94859.8|94936.4|94820.4|7
1645742030000|2022-02-24 22:33:50|94939.4|94823.4|94982.1|94866.1|94982.1|94866.1|94939.4|94823.4|4
1645742040000|2022-02-24 22:34:00|94983.4|94867.4|94948.9|94832.9|94983.4|94867.4|94940.6|94824.6|12
1645742050000|2022-02-24 22:34:10|94940.7|94824.7|94980|94864|94980.4|94864.4|94940.7|94824.7|3
1645742060000|2022-02-24 22:34:20|94940.6|94824.6|94942.5|94826.5|94951.9|94835.9|94940.3|94824.3|13
1645742070000|2022-02-24 22:34:30|94982.8|94866.8|94969.4|94853.4|94982.8|94866.8|94940.6|94824.6|9
1645742080000|2022-02-24 22:34:40|94941.5|94825.5|94943.4|94827.4|94963.9|94847.9|94940.7|94824.7|14
1645742090000|2022-02-24 22:34:50|94981.9|94865.9|94944.4|94828.4|94981.9|94865.9|94940.8|94824.8|30
1645742100000|2022-02-24 22:35:00|94956.4|94840.4|94979.8|94863.8|94979.8|94863.8|94949|94833|12
1645742110000|2022-02-24 22:35:10|94981.4|94865.4|94980.2|94864.2|94981.4|94865.4|94979.8|94863.8|6
1645742120000|2022-02-24 22:35:20|94979.7|94863.7|94948.4|94832.4|94980|94864|94940.8|94824.8|21
1645742130000|2022-02-24 22:35:30|94971.8|94855.8|94939.5|94823.5|94971.8|94855.8|94930.3|94814.3|49
1645742140000|2022-02-24 22:35:40|94943.9|94827.9|94931.8|94815.8|94973.1|94857.1|94914.7|94798.7|19
1645742150000|2022-02-24 22:35:50|94968.1|94852.1|94916.1|94800.1|94968.1|94852.1|94914.5|94798.5|14
1645742160000|2022-02-24 22:36:00|94915.3|94799.3|94981.8|94865.8|94981.8|94865.8|94914.9|94798.9|14
1645742170000|2022-02-24 22:36:10|94939.9|94823.9|94937.2|94821.2|94983.8|94867.8|94937.1|94821.1|7
1645742180000|2022-02-24 22:36:20|94936.1|94820.1|94983.5|94867.5|94983.9|94867.9|94936.1|94820.1|5
1645742190000|2022-02-24 22:36:30|94937.2|94821.2|94937.5|94821.5|94983|94867|94931.1|94815.1|14
1645742200000|2022-02-24 22:36:40|94931.3|94815.3|94936.5|94820.5|94974.1|94858.1|94931|94815|16
1645742210000|2022-02-24 22:36:50|94946.9|94830.9|94953.2|94837.2|94976.4|94860.4|94932.3|94816.3|10
1645742220000|2022-02-24 22:37:00|94932.4|94816.4|94934.9|94818.9|94976.4|94860.4|94928.8|94812.8|13
1645742230000|2022-02-24 22:37:10|94976.7|94860.7|94959.9|94843.9|94976.7|94860.7|94932.3|94816.3|6
1645742240000|2022-02-24 22:37:20|94934.4|94818.4|94932.6|94816.6|94979.2|94863.2|94931.7|94815.7|13
1645742250000|2022-02-24 22:37:30|94929.9|94813.9|94928.8|94812.8|94931.1|94815.1|94915.5|94799.5|35
1645742260000|2022-02-24 22:37:40|94927.3|94811.3|94941.1|94825.1|94961.7|94845.7|94927.3|94811.3|26
1645742270000|2022-02-24 22:37:50|94938.2|94822.2|94929.2|94813.2|94949.1|94833.1|94919.7|94803.7|40
1645742280000|2022-02-24 22:38:00|94928.4|94812.4|94936.6|94820.6|94948.9|94832.9|94927.8|94811.8|19
1645742290000|2022-02-24 22:38:10|94971.4|94855.4|94929|94813|94971.4|94855.4|94922.5|94806.5|13
1645742300000|2022-02-24 22:38:20|94928.6|94812.6|94929|94813|94936.1|94820.1|94924|94808|21
1645742310000|2022-02-24 22:38:30|94960.3|94844.3|94935.6|94819.6|94960.3|94844.3|94928.7|94812.7|16
1645742320000|2022-02-24 22:38:40|94934.2|94818.2|94933.5|94817.5|94954.1|94838.1|94930.6|94814.6|14
1645742330000|2022-02-24 22:38:50|94934.7|94818.7|94918.8|94802.8|94935.8|94819.8|94918.8|94802.8|38
1645742340000|2022-02-24 22:39:00|94918.7|94802.7|94922.6|94806.6|94925|94809|94918.7|94802.7|58
1645742350000|2022-02-24 22:39:10|94922.5|94806.5|94921.2|94805.2|94926.1|94810.1|94918.4|94802.4|64
1645742360000|2022-02-24 22:39:20|94919.6|94803.6|94914.6|94798.6|94927.4|94811.4|94914.3|94798.3|55
1645742370000|2022-02-24 22:39:30|94914.2|94798.2|94919.8|94803.8|94924.5|94808.5|94914.2|94798.2|57
1645742380000|2022-02-24 22:39:40|94919.9|94803.9|94912.5|94796.5|94956.5|94840.5|94912.5|94796.5|44
1645742390000|2022-02-24 22:39:50|94912.4|94796.4|94916.3|94800.3|94930.7|94814.7|94912.4|94796.4|36
1645742400000|2022-02-24 22:40:00|94914|94798|94918.8|94802.8|94930.3|94814.3|94913|94797|52
1645742410000|2022-02-24 22:40:10|94918.6|94802.6|94914.7|94798.7|94946.5|94830.5|94914.6|94798.6|53
1645742420000|2022-02-24 22:40:20|94914.8|94798.8|94915.8|94799.8|94947|94831|94913.3|94797.3|51
1645742430000|2022-02-24 22:40:30|94918.4|94802.4|94916|94800|94929.6|94813.6|94913.4|94797.4|44
1645742440000|2022-02-24 22:40:40|94914.8|94798.8|94913|94797|94921.5|94805.5|94912.6|94796.6|51
1645742450000|2022-02-24 22:40:50|94913.1|94797.1|94914.2|94798.2|94927.7|94811.7|94911.3|94795.3|54
1645742460000|2022-02-24 22:41:00|94911.8|94795.8|94912.8|94796.8|94918.5|94802.5|94906.8|94790.8|50
1645742470000|2022-02-24 22:41:10|94912.9|94796.9|94917.8|94801.8|94925.6|94809.6|94896.6|94780.6|56
1645742480000|2022-02-24 22:41:20|94929.3|94813.3|94928.2|94812.2|94943.7|94827.7|94926.3|94810.3|49
1645742490000|2022-02-24 22:41:30|94927|94811|94928.7|94812.7|94952.4|94836.4|94921.4|94805.4|45
1645742500000|2022-02-24 22:41:40|94924.7|94808.7|94933.4|94817.4|94944.1|94828.1|94922.7|94806.7|38
1645742510000|2022-02-24 22:41:50|94936.8|94820.8|94928.9|94812.9|94940.8|94824.8|94925.5|94809.5|53
1645742520000|2022-02-24 22:42:00|94929|94813|94920.4|94804.4|94941.3|94825.3|94917.1|94801.1|57
1645742530000|2022-02-24 22:42:10|94919.5|94803.5|94913.1|94797.1|94924.4|94808.4|94896.6|94780.6|47
1645742540000|2022-02-24 22:42:20|94913.2|94797.2|94915.6|94799.6|94920.4|94804.4|94912.9|94796.9|40
1645742550000|2022-02-24 22:42:30|94915.5|94799.5|94913.4|94797.4|94919.3|94803.3|94913.2|94797.2|36
1645742560000|2022-02-24 22:42:40|94924.4|94808.4|94943.8|94827.8|94943.8|94827.8|94912.9|94796.9|31
1645742570000|2022-02-24 22:42:50|94937.3|94821.3|94937.8|94821.8|94955.6|94839.6|94933.9|94817.9|21
1645742580000|2022-02-24 22:43:00|94981.8|94865.8|94938.3|94822.3|94983.4|94867.4|94937.3|94821.3|15
1645742590000|2022-02-24 22:43:10|94947.9|94831.9|94941.3|94825.3|94956.7|94840.7|94935.7|94819.7|14
1645742600000|2022-02-24 22:43:20|94959.7|94843.7|94975.3|94859.3|94975.3|94859.3|94947.9|94831.9|3
1645742620000|2022-02-24 22:43:40|94938.4|94822.4|94946.7|94830.7|94975.7|94859.7|94933.6|94817.6|13
1645742630000|2022-02-24 22:43:50|94939|94823|94979.1|94863.1|94979.1|94863.1|94935.5|94819.5|4
1645742640000|2022-02-24 22:44:00|94979.4|94863.4|94979.4|94863.4|94979.4|94863.4|94979.4|94863.4|1
1645742650000|2022-02-24 22:44:10|94938.2|94822.2|94945.3|94829.3|94982.7|94866.7|94938.2|94822.2|21
1645742660000|2022-02-24 22:44:20|94976.8|94860.8|94944.6|94828.6|94976.8|94860.8|94943.9|94827.9|13
1645742670000|2022-02-24 22:44:30|94984.2|94868.2|94983.9|94867.9|94984.2|94868.2|94983.9|94867.9|2
1645742680000|2022-02-24 22:44:40|94954.7|94838.7|94952.8|94836.8|94985.8|94869.8|94942.8|94826.8|16
1645742690000|2022-02-24 22:44:50|94984.7|94868.7|94984.7|94868.7|94984.7|94868.7|94984.7|94868.7|1
1645742700000|2022-02-24 22:45:00|94943.2|94827.2|94941.9|94825.9|94984.6|94868.6|94941.9|94825.9|13
1645742710000|2022-02-24 22:45:10|94946.5|94830.5|94926|94810|94948.6|94832.6|94925.8|94809.8|23
1645742720000|2022-02-24 22:45:20|94930.1|94814.1|94948.2|94832.2|94981.4|94865.4|94925.9|94809.9|45
1645742730000|2022-02-24 22:45:30|94948|94832|94931.2|94815.2|94953|94837|94931.2|94815.2|46
1645742740000|2022-02-24 22:45:40|94944|94828|94952.5|94836.5|94963|94847|94931.5|94815.5|10
1645742750000|2022-02-24 22:45:50|94931.2|94815.2|94932.3|94816.3|94971.6|94855.6|94927.1|94811.1|14
1645742760000|2022-02-24 22:46:00|94971.1|94855.1|94922|94806|94971.8|94855.8|94922|94806|5
1645742770000|2022-02-24 22:46:10|94922.4|94806.4|94938.9|94822.9|94969.1|94853.1|94921.5|94805.5|18
1645742780000|2022-02-24 22:46:20|94969.2|94853.2|94930.1|94814.1|94969.2|94853.2|94926.4|94810.4|6
1645742790000|2022-02-24 22:46:30|94969.7|94853.7|94922.1|94806.1|94969.7|94853.7|94922.1|94806.1|10
1645742800000|2022-02-24 22:46:40|94967.7|94851.7|94923.2|94807.2|94967.7|94851.7|94921.5|94805.5|24
1645742810000|2022-02-24 22:46:50|94937.3|94821.3|94959.7|94843.7|94967.6|94851.6|94922.8|94806.8|7
1645742820000|2022-02-24 22:47:00|94967.9|94851.9|94967.2|94851.2|94967.9|94851.9|94953.6|94837.6|4
1645742830000|2022-02-24 22:47:10|94926.6|94810.6|94925.4|94809.4|94967.4|94851.4|94925.4|94809.4|5
1645742840000|2022-02-24 22:47:20|94923.4|94807.4|94926.7|94810.7|94935.4|94819.4|94923.4|94807.4|11
1645742850000|2022-02-24 22:47:30|94968|94852|94942.7|94826.7|94968|94852|94923.1|94807.1|6
1645742860000|2022-02-24 22:47:40|94944.7|94828.7|94947.2|94831.2|94957.6|94841.6|94923.2|94807.2|12
1645742870000|2022-02-24 22:47:50|94970.5|94854.5|94926.1|94810.1|94972.7|94856.7|94926.1|94810.1|11
1645742880000|2022-02-24 22:48:00|94925.6|94809.6|94936.4|94820.4|94964.4|94848.4|94925.6|94809.6|15
1645742890000|2022-02-24 22:48:10|94935.8|94819.8|94942|94826|94963.7|94847.7|94935|94819|15
1645742900000|2022-02-24 22:48:20|94945.3|94829.3|94948.6|94832.6|94973.1|94857.1|94925.4|94809.4|7
1645742910000|2022-02-24 22:48:30|94933.3|94817.3|94969.1|94853.1|94970.3|94854.3|94929.4|94813.4|4
1645742920000|2022-02-24 22:48:40|94930.4|94814.4|94933.4|94817.4|94971.3|94855.3|94927.3|94811.3|13
1645742930000|2022-02-24 22:48:50|94971.1|94855.1|94971.2|94855.2|94971.2|94855.2|94971.1|94855.1|2
1645742940000|2022-02-24 22:49:00|94970.3|94854.3|94939.3|94823.3|94970.3|94854.3|94926.4|94810.4|13
1645742950000|2022-02-24 22:49:10|94964.4|94848.4|94948.2|94832.2|94964.7|94848.7|94937.9|94821.9|32
1645742960000|2022-02-24 22:49:20|94949.5|94833.5|94950.3|94834.3|94955.6|94839.6|94948.4|94832.4|24
1645742970000|2022-02-24 22:49:30|94948.5|94832.5|94964.1|94848.1|94982.8|94866.8|94947|94831|34
1645742980000|2022-02-24 22:49:40|94948.3|94832.3|94939.8|94823.8|94966.1|94850.1|94937.5|94821.5|12
1645742990000|2022-02-24 22:49:50|94937.5|94821.5|94980.2|94864.2|94980.2|94864.2|94937.5|94821.5|10
1645743000000|2022-02-24 22:50:00|94938.3|94822.3|94955.6|94839.6|94955.6|94839.6|94938.3|94822.3|7
1645743010000|2022-02-24 22:50:10|94944.7|94828.7|94939.7|94823.7|94956|94840|94931.9|94815.9|15
1645743020000|2022-02-24 22:50:20|94943|94827|94945.4|94829.4|94952.6|94836.6|94939.2|94823.2|30
1645743030000|2022-02-24 22:50:30|94941.9|94825.9|94941.2|94825.2|94954.5|94838.5|94939.6|94823.6|29
1645743040000|2022-02-24 22:50:40|94942.9|94826.9|94944.1|94828.1|94977.7|94861.7|94939.7|94823.7|30
1645743050000|2022-02-24 22:50:50|94943.2|94827.2|94943.1|94827.1|94967.6|94851.6|94939.6|94823.6|10
1645743060000|2022-02-24 22:51:00|94979|94863|94976|94860|94979|94863|94940.5|94824.5|7
1645743070000|2022-02-24 22:51:10|94941.7|94825.7|94942.9|94826.9|94955.9|94839.9|94939.3|94823.3|17
1645743080000|2022-02-24 22:51:20|94940.9|94824.9|94944|94828|94975.9|94859.9|94940|94824|14
1645743090000|2022-02-24 22:51:30|94979.2|94863.2|94978.9|94862.9|94979.2|94863.2|94940.8|94824.8|7
1645743100000|2022-02-24 22:51:40|94975.7|94859.7|94947.6|94831.6|94975.7|94859.7|94939.6|94823.6|10
1645743110000|2022-02-24 22:51:50|94939.7|94823.7|94955.4|94839.4|94961.4|94845.4|94939.7|94823.7|27
1645743120000|2022-02-24 22:52:00|94943|94827|94982.7|94866.7|94982.7|94866.7|94942.3|94826.3|22
1645743130000|2022-02-24 22:52:10|94943|94827|94945|94829|94951.8|94835.8|94943|94827|15
1645743140000|2022-02-24 22:52:20|94945.3|94829.3|94970.4|94854.4|94970.4|94854.4|94945.3|94829.3|11
1645743150000|2022-02-24 22:52:30|94946.1|94830.1|94946.8|94830.8|94974.1|94858.1|94945.4|94829.4|17
1645743160000|2022-02-24 22:52:40|94944.2|94828.2|94946.1|94830.1|94958.8|94842.8|94944|94828|13
1645743170000|2022-02-24 22:52:50|94949.1|94833.1|94949.2|94833.2|94970.9|94854.9|94945.8|94829.8|14
1645743180000|2022-02-24 22:53:00|94945.8|94829.8|94947.6|94831.6|94953.7|94837.7|94944.2|94828.2|16
1645743190000|2022-02-24 22:53:10|94948.6|94832.6|94953.3|94837.3|94953.3|94837.3|94944.4|94828.4|11
1645743200000|2022-02-24 22:53:20|94943.4|94827.4|94946.6|94830.6|94946.6|94830.6|94943.4|94827.4|6
1645743210000|2022-02-24 22:53:30|94944.8|94828.8|94983.9|94867.9|94984|94868|94943.9|94827.9|10
1645743220000|2022-02-24 22:53:40|94944.5|94828.5|94983.1|94867.1|94983.1|94867.1|94944.1|94828.1|7
1645743230000|2022-02-24 22:53:50|94983.2|94867.2|94944|94828|94983.2|94867.2|94943.7|94827.7|14
1645743240000|2022-02-24 22:54:00|94943|94827|94942.3|94826.3|94954.2|94838.2|94941.8|94825.8|19
1645743250000|2022-02-24 22:54:10|94981.5|94865.5|94942.6|94826.6|94981.5|94865.5|94942.3|94826.3|8
1645743260000|2022-02-24 22:54:20|94943.3|94827.3|94954.9|94838.9|94966.6|94850.6|94943.3|94827.3|4
1645743270000|2022-02-24 22:54:30|94947.7|94831.7|94949.3|94833.3|94956.8|94840.8|94946.5|94830.5|27
1645743280000|2022-02-24 22:54:40|94948.4|94832.4|94946.8|94830.8|94986.3|94870.3|94945.2|94829.2|20
1645743290000|2022-02-24 22:54:50|94945.1|94829.1|94953|94837|94956.5|94840.5|94945|94829|19
1645743300000|2022-02-24 22:55:00|94953.7|94837.7|94949.4|94833.4|94955.2|94839.2|94945.8|94829.8|15
1645743310000|2022-02-24 22:55:10|94951|94835|94947|94831|94985.6|94869.6|94947|94831|14
1645743320000|2022-02-24 22:55:20|94985.9|94869.9|94984|94868|94987.2|94871.2|94946.6|94830.6|11
1645743330000|2022-02-24 22:55:30|94945.9|94829.9|94945.9|94829.9|94984.2|94868.2|94945.9|94829.9|16
1645743340000|2022-02-24 22:55:40|94954.9|94838.9|94949.8|94833.8|94984.1|94868.1|94945.4|94829.4|19
1645743350000|2022-02-24 22:55:50|94947.7|94831.7|94945.7|94829.7|94986.8|94870.8|94945.7|94829.7|13
1645743360000|2022-02-24 22:56:00|94945.8|94829.8|94980.1|94864.1|94984.8|94868.8|94942.7|94826.7|18
1645743370000|2022-02-24 22:56:10|94952.4|94836.4|94980.2|94864.2|94980.2|94864.2|94941.5|94825.5|10
1645743380000|2022-02-24 22:56:20|94940.9|94824.9|94979.4|94863.4|94979.4|94863.4|94936.8|94820.8|11
1645743390000|2022-02-24 22:56:30|94941.7|94825.7|94942.7|94826.7|94967.9|94851.9|94940.8|94824.8|9
1645743400000|2022-02-24 22:56:40|94949.5|94833.5|94982.1|94866.1|94982.1|94866.1|94941.3|94825.3|9
1645743410000|2022-02-24 22:56:50|94981.7|94865.7|94946.8|94830.8|94981.7|94865.7|94946.8|94830.8|5
1645743420000|2022-02-24 22:57:00|94949.7|94833.7|94942.4|94826.4|95017.6|94901.6|94940.6|94824.6|20
1645743430000|2022-02-24 22:57:10|95015.7|94899.7|94990.7|94874.7|95015.9|94899.9|94942.2|94826.2|6
1645743440000|2022-02-24 22:57:20|94946.4|94830.4|94983.3|94867.3|95014.4|94898.4|94946.4|94830.4|14
1645743450000|2022-02-24 22:57:30|95013.9|94897.9|94952.7|94836.7|95013.9|94897.9|94944.3|94828.3|11
1645743460000|2022-02-24 22:57:40|94950.5|94834.5|95015.7|94899.7|95015.7|94899.7|94950.5|94834.5|9
1645743470000|2022-02-24 22:57:50|94952.4|94836.4|94955.2|94839.2|95016.6|94900.6|94952.4|94836.4|24
1645743480000|2022-02-24 22:58:00|94956.1|94840.1|94959.2|94843.2|95013.9|94897.9|94950.5|94834.5|23
1645743490000|2022-02-24 22:58:10|94955.1|94839.1|94955.4|94839.4|95013.9|94897.9|94953.8|94837.8|27
1645743500000|2022-02-24 22:58:20|94991.9|94875.9|94959.4|94843.4|95011.4|94895.4|94955.6|94839.6|14
1645743510000|2022-02-24 22:58:30|94957.7|94841.7|95014.2|94898.2|95014.2|94898.2|94957.7|94841.7|15
1645743520000|2022-02-24 22:58:40|95015.7|94899.7|95013.1|94897.1|95015.7|94899.7|94964.7|94848.7|6
1645743530000|2022-02-24 22:58:50|94957.5|94841.5|94953.5|94837.5|94973.4|94857.4|94950.8|94834.8|21
1645743540000|2022-02-24 22:59:00|94958.3|94842.3|94942.5|94826.5|94994.7|94878.7|94942.5|94826.5|20
1645743550000|2022-02-24 22:59:10|94968.3|94852.3|94956.1|94840.1|94994.3|94878.3|94954.3|94838.3|11
1645743560000|2022-02-24 22:59:20|94956.2|94840.2|94950.7|94834.7|94985.1|94869.1|94948.6|94832.6|19
1645743570000|2022-02-24 22:59:30|94948.4|94832.4|94945.2|94829.2|94956.6|94840.6|94928.6|94812.6|19
1645743580000|2022-02-24 22:59:40|94983.5|94867.5|94951.3|94835.3|95006.2|94890.2|94951.3|94835.3|9
1645743590000|2022-02-24 22:59:50|94956.4|94840.4|94955.2|94839.2|95011.9|94895.9|94954.5|94838.5|23
1645743600000|2022-02-24 23:00:00|94949|94833|94951.7|94835.7|94965.8|94849.8|94940.9|94824.9|49
1645743610000|2022-02-24 23:00:10|94952.7|94836.7|94942.1|94826.1|94962|94846|94906.5|94790.5|57
1645743620000|2022-02-24 23:00:20|94942.7|94826.7|94936.7|94820.7|94949.3|94833.3|94934.1|94818.1|42
1645743630000|2022-02-24 23:00:30|94934.7|94818.7|94934|94818|94944|94828|94918.7|94802.7|23
1645743640000|2022-02-24 23:00:40|94932.4|94816.4|94928.9|94812.9|94959.3|94843.3|94927.7|94811.7|31
1645743650000|2022-02-24 23:00:50|94932|94816|94929.1|94813.1|94946.9|94830.9|94925.9|94809.9|27
1645743660000|2022-02-24 23:01:00|94930.7|94814.7|94925.6|94809.6|94944.7|94828.7|94925.4|94809.4|31
1645743670000|2022-02-24 23:01:10|94923.5|94807.5|94958.7|94842.7|94958.7|94842.7|94914.2|94798.2|14
1645743680000|2022-02-24 23:01:20|94914.9|94798.9|94928.7|94812.7|94928.7|94812.7|94908.5|94792.5|9
1645743690000|2022-02-24 23:01:30|94908.5|94792.5|94922.2|94806.2|94947.7|94831.7|94908.5|94792.5|19
1645743700000|2022-02-24 23:01:40|94912.3|94796.3|94926|94810|94961.6|94845.6|94900.8|94784.8|20
1645743710000|2022-02-24 23:01:50|94926.8|94810.8|94937.3|94821.3|94943.1|94827.1|94906.5|94790.5|15
1645743720000|2022-02-24 23:02:00|94936.5|94820.5|94907.8|94791.8|94972.3|94856.3|94907.8|94791.8|17
1645743730000|2022-02-24 23:02:10|94906|94790|94906|94790|94955|94839|94906|94790|20
1645743740000|2022-02-24 23:02:20|94965.1|94849.1|94921.1|94805.1|94966.6|94850.6|94914.9|94798.9|14
1645743750000|2022-02-24 23:02:30|94922.6|94806.6|94925.7|94809.7|94935|94819|94892|94776|14
1645743760000|2022-02-24 23:02:40|94906|94790|94952.1|94836.1|94952.1|94836.1|94892.2|94776.2|13
1645743800000|2022-02-24 23:03:20|94976.9|94860.9|94971.5|94855.5|94976.9|94860.9|94971.5|94855.5|2
1645743810000|2022-02-24 23:03:30|94970.1|94854.1|94962.8|94846.8|94970.1|94854.1|94954|94838|11
1645743820000|2022-02-24 23:03:40|94966.3|94850.3|94955.5|94839.5|94966.3|94850.3|94926.6|94810.6|27
1645743830000|2022-02-24 23:03:50|94946.8|94830.8|94948.3|94832.3|94957.8|94841.8|94945.3|94829.3|21
1645743840000|2022-02-24 23:04:00|94954.1|94838.1|94945.5|94829.5|94959.3|94843.3|94944.2|94828.2|9
1645743850000|2022-02-24 23:04:10|94950.6|94834.6|94949.9|94833.9|94959.2|94843.2|94945.3|94829.3|19
1645743860000|2022-02-24 23:04:20|94954.5|94838.5|94951.5|94835.5|94984.4|94868.4|94949.7|94833.7|9
1645743870000|2022-02-24 23:04:30|94955.5|94839.5|94952.7|94836.7|94957.8|94841.8|94939.8|94823.8|21
1645743880000|2022-02-24 23:04:40|94952.1|94836.1|94951.8|94835.8|94958.3|94842.3|94949.8|94833.8|11
1645743890000|2022-02-24 23:04:50|94956.3|94840.3|94946.6|94830.6|94956.7|94840.7|94943.8|94827.8|17
1645743900000|2022-02-24 23:05:00|94943.6|94827.6|94934.6|94818.6|94953.5|94837.5|94934.6|94818.6|20
1645743910000|2022-02-24 23:05:10|94936.4|94820.4|94937|94821|94940.6|94824.6|94914.7|94798.7|29
1645743920000|2022-02-24 23:05:20|94936.5|94820.5|94924.4|94808.4|94936.7|94820.7|94924.3|94808.3|14
1645743930000|2022-02-24 23:05:30|94929.6|94813.6|94992.6|94876.6|94992.6|94876.6|94929.6|94813.6|3
1645743940000|2022-02-24 23:05:40|94931.3|94815.3|94930|94814|94936.3|94820.3|94920.4|94804.4|15
1645743950000|2022-02-24 23:05:50|94929.9|94813.9|94936.6|94820.6|94936.6|94820.6|94929.3|94813.3|12
1645743960000|2022-02-24 23:06:00|94928.6|94812.6|94932.8|94816.8|94937.2|94821.2|94928.6|94812.6|14
1645743970000|2022-02-24 23:06:10|94930|94814|94934.3|94818.3|94947.7|94831.7|94923.1|94807.1|23
1645743980000|2022-02-24 23:06:20|94938.6|94822.6|94934.1|94818.1|94938.9|94822.9|94930.1|94814.1|27
1645743990000|2022-02-24 23:06:30|94932.7|94816.7|94933.8|94817.8|94941.3|94825.3|94930.5|94814.5|30
1645744000000|2022-02-24 23:06:40|94933.1|94817.1|94935.5|94819.5|94940.8|94824.8|94933.1|94817.1|14
1645744010000|2022-02-24 23:06:50|94941.8|94825.8|94944.9|94828.9|94953.4|94837.4|94934.2|94818.2|10
1645744020000|2022-02-24 23:07:00|94934.8|94818.8|94935.2|94819.2|94948.5|94832.5|94924.2|94808.2|28
1645744030000|2022-02-24 23:07:10|94955.2|94839.2|94936.7|94820.7|94955.2|94839.2|94936.2|94820.2|17
1645744040000|2022-02-24 23:07:20|94937.4|94821.4|94936.8|94820.8|94945.2|94829.2|94935.8|94819.8|19
1645744050000|2022-02-24 23:07:30|94937|94821|94950.5|94834.5|94951.7|94835.7|94935.9|94819.9|30
1645744060000|2022-02-24 23:07:40|94940.1|94824.1|94938.2|94822.2|94946|94830|94938.2|94822.2|13
1645744070000|2022-02-24 23:07:50|94939.7|94823.7|94950.5|94834.5|94955.9|94839.9|94939.7|94823.7|4
1645744080000|2022-02-24 23:08:00|94908.1|94792.1|94939.9|94823.9|94962.9|94846.9|94908.1|94792.1|6
1645744090000|2022-02-24 23:08:10|94946.1|94830.1|94950.1|94834.1|94950.1|94834.1|94939.4|94823.4|15
1645744100000|2022-02-24 23:08:20|94941|94825|94940|94824|94941.4|94825.4|94940|94824|4
1645744110000|2022-02-24 23:08:30|94939.4|94823.4|94940|94824|94940|94824|94939.4|94823.4|5
1645744120000|2022-02-24 23:08:40|94952|94836|94942.3|94826.3|94952|94836|94937.7|94821.7|11
1645744130000|2022-02-24 23:08:50|94940.7|94824.7|94942.7|94826.7|94942.7|94826.7|94926.3|94810.3|5
1645744140000|2022-02-24 23:09:00|94950.5|94834.5|94940.6|94824.6|94961.5|94845.5|94940.6|94824.6|6
1645744150000|2022-02-24 23:09:10|94939.8|94823.8|94950.8|94834.8|94952.3|94836.3|94939.8|94823.8|14
1645744160000|2022-02-24 23:09:20|94952.6|94836.6|94940.2|94824.2|94963|94847|94940.2|94824.2|14
1645744170000|2022-02-24 23:09:30|94941.3|94825.3|94939.9|94823.9|94954.2|94838.2|94939.8|94823.8|7
1645744180000|2022-02-24 23:09:40|94950.5|94834.5|94940.9|94824.9|94956.4|94840.4|94939.9|94823.9|14
1645744190000|2022-02-24 23:09:50|94940.5|94824.5|94951.9|94835.9|94962.9|94846.9|94913.1|94797.1|14
1645744200000|2022-02-24 23:10:00|94941|94825|94932.4|94816.4|94951.1|94835.1|94931.8|94815.8|31
1645744210000|2022-02-24 23:10:10|94931.7|94815.7|94933.1|94817.1|94939.5|94823.5|94928.7|94812.7|25
1645744220000|2022-02-24 23:10:20|94940.5|94824.5|94930.4|94814.4|94940.5|94824.5|94928|94812|13
1645744230000|2022-02-24 23:10:30|94940.5|94824.5|94939.6|94823.6|94940.5|94824.5|94929.1|94813.1|19
1645744240000|2022-02-24 23:10:40|94940.5|94824.5|94938.2|94822.2|94940.7|94824.7|94905.7|94789.7|22
1645744250000|2022-02-24 23:10:50|94940.5|94824.5|94941.3|94825.3|94945.9|94829.9|94933.3|94817.3|12
1645744260000|2022-02-24 23:11:00|94933.2|94817.2|94939.6|94823.6|94940.5|94824.5|94931.9|94815.9|10
1645744270000|2022-02-24 23:11:10|94932|94816|94933.1|94817.1|94942.5|94826.5|94930.1|94814.1|20
1645744280000|2022-02-24 23:11:20|94941.8|94825.8|94925.8|94809.8|94949.9|94833.9|94925.8|94809.8|16
1645744290000|2022-02-24 23:11:30|94928.4|94812.4|94926.6|94810.6|94945.1|94829.1|94925.9|94809.9|15
1645744300000|2022-02-24 23:11:40|94899|94783|94948.2|94832.2|94948.2|94832.2|94899|94783|5
1645744310000|2022-02-24 23:11:50|94943.3|94827.3|94958.1|94842.1|94958.1|94842.1|94926.5|94810.5|9
1645744320000|2022-02-24 23:12:00|94928.5|94812.5|94938.3|94822.3|94938.3|94822.3|94928.5|94812.5|19
1645744340000|2022-02-24 23:12:20|94929.9|94813.9|94928.8|94812.8|94929.9|94813.9|94928.8|94812.8|7
1645744350000|2022-02-24 23:12:30|94928.4|94812.4|94926.7|94810.7|94928.4|94812.4|94922.4|94806.4|15
1645744360000|2022-02-24 23:12:40|94924.6|94808.6|94907.4|94791.4|94943.2|94827.2|94892.8|94776.8|21
1645744370000|2022-02-24 23:12:50|94936.5|94820.5|94890.1|94774.1|94936.5|94820.5|94889.9|94773.9|12
1645744380000|2022-02-24 23:13:00|94896.5|94780.5|94918.2|94802.2|94938|94822|94895.7|94779.7|12
1645744390000|2022-02-24 23:13:10|94936.9|94820.9|94919.9|94803.9|94943.3|94827.3|94917.2|94801.2|22
1645744400000|2022-02-24 23:13:20|94919.4|94803.4|94918.6|94802.6|94929.8|94813.8|94918.6|94802.6|19
1645744410000|2022-02-24 23:13:30|94930.5|94814.5|94920.8|94804.8|94939|94823|94896.7|94780.7|21
1645744420000|2022-02-24 23:13:40|94920.1|94804.1|94922.9|94806.9|94925.9|94809.9|94920.1|94804.1|5
1645744430000|2022-02-24 23:13:50|94920|94804|94919|94803|94920.3|94804.3|94918.9|94802.9|6
1645744440000|2022-02-24 23:14:00|94943.2|94827.2|94918.7|94802.7|94943.2|94827.2|94918.7|94802.7|10
1645744450000|2022-02-24 23:14:10|94918.9|94802.9|94919.2|94803.2|94919.8|94803.8|94918.9|94802.9|4
1645744460000|2022-02-24 23:14:20|94920.2|94804.2|94952.7|94836.7|94953.4|94837.4|94874.6|94758.6|24
1645744470000|2022-02-24 23:14:30|94917|94801|94916.9|94800.9|94917|94801|94907.6|94791.6|7
1645744480000|2022-02-24 23:14:40|94907.6|94791.6|94906.3|94790.3|94964.8|94848.8|94902.5|94786.5|11
1645744500000|2022-02-24 23:15:00|94906.8|94790.8|94905.7|94789.7|94910.3|94794.3|94902|94786|25
1645744510000|2022-02-24 23:15:10|94915.5|94799.5|94918|94802|94918|94802|94906|94790|12
1645744520000|2022-02-24 23:15:20|94906.8|94790.8|94914.7|94798.7|94917|94801|94904.9|94788.9|19
1645744530000|2022-02-24 23:15:30|94915.7|94799.7|94914|94798|94917.3|94801.3|94906.7|94790.7|7
1645744540000|2022-02-24 23:15:40|94923|94807|94890.5|94774.5|94928|94812|94882.5|94766.5|24
1645744550000|2022-02-24 23:15:50|94890|94774|94886.7|94770.7|94936.7|94820.7|94886.7|94770.7|24
1645744560000|2022-02-24 23:16:00|94910.4|94794.4|94892.4|94776.4|94935.5|94819.5|94887.6|94771.6|23
1645744570000|2022-02-24 23:16:10|94892|94776|94946.2|94830.2|94946.3|94830.3|94890.6|94774.6|8
1645744580000|2022-02-24 23:16:20|94890.1|94774.1|94896.7|94780.7|94935.5|94819.5|94890.1|94774.1|5
1645744590000|2022-02-24 23:16:30|94890.1|94774.1|94891.9|94775.9|94935.5|94819.5|94889.8|94773.8|16
1645744600000|2022-02-24 23:16:40|94890|94774|94940.4|94824.4|94940.4|94824.4|94889.4|94773.4|27
1645744610000|2022-02-24 23:16:50|94940.5|94824.5|94914.8|94798.8|94940.5|94824.5|94894.4|94778.4|17
1645744620000|2022-02-24 23:17:00|94934.4|94818.4|94896.8|94780.8|94940.5|94824.5|94893.8|94777.8|13
1645744630000|2022-02-24 23:17:10|94896.7|94780.7|94894.8|94778.8|94940.5|94824.5|94894.3|94778.3|7
1645744640000|2022-02-24 23:17:20|94940.5|94824.5|94895.1|94779.1|94940.5|94824.5|94894.3|94778.3|10
1645744650000|2022-02-24 23:17:30|94901.7|94785.7|94901|94785|94958.1|94842.1|94894.6|94778.6|5
1645744660000|2022-02-24 23:17:40|94894.4|94778.4|94898.3|94782.3|94957|94841|94893.5|94777.5|16
1645744670000|2022-02-24 23:17:50|94896.7|94780.7|94938|94822|94938|94822|94896|94780|9
1645744680000|2022-02-24 23:18:00|94936.8|94820.8|94938|94822|94938|94822|94894|94778|7
1645744690000|2022-02-24 23:18:10|94894|94778|94896.4|94780.4|94938|94822|94894|94778|10
1645744700000|2022-02-24 23:18:20|94895.6|94779.6|94895.6|94779.6|94938|94822|94893.6|94777.6|10
1645744710000|2022-02-24 23:18:30|94938|94822|94940.5|94824.5|94940.5|94824.5|94894|94778|12
1645744720000|2022-02-24 23:18:40|94896.4|94780.4|94894.4|94778.4|94923.3|94807.3|94894.4|94778.4|3
1645744730000|2022-02-24 23:18:50|94936.3|94820.3|94896.1|94780.1|94940|94824|94894.5|94778.5|4
1645744740000|2022-02-24 23:19:00|94894.4|94778.4|94927.3|94811.3|94927.3|94811.3|94894.4|94778.4|2
1645744750000|2022-02-24 23:19:10|94933.2|94817.2|94937.8|94821.8|94941|94825|94923.3|94807.3|16
1645744760000|2022-02-24 23:19:20|94943|94827|94925.4|94809.4|94962.6|94846.6|94925.4|94809.4|16
1645744770000|2022-02-24 23:19:30|94931.8|94815.8|94895.6|94779.6|94931.8|94815.8|94895.6|94779.6|4
1645744780000|2022-02-24 23:19:40|94933.2|94817.2|94898.8|94782.8|94943|94827|94897.6|94781.6|17
1645744790000|2022-02-24 23:19:50|94916.4|94800.4|94919.9|94803.9|94943|94827|94897.7|94781.7|28
1645744800000|2022-02-24 23:20:00|94945.6|94829.6|94957.4|94841.4|94957.5|94841.5|94895.6|94779.6|27
1645744810000|2022-02-24 23:20:10|94933.2|94817.2|94906.8|94790.8|94956.7|94840.7|94894.5|94778.5|15
1645744820000|2022-02-24 23:20:20|94900.3|94784.3|94903.7|94787.7|94962|94846|94898.8|94782.8|22
1645744830000|2022-02-24 23:20:30|94897.3|94781.3|94937.2|94821.2|94937.6|94821.6|94897.3|94781.3|23
1645744840000|2022-02-24 23:20:40|94939.5|94823.5|94935.8|94819.8|94963.9|94847.9|94931.7|94815.7|22
1645744850000|2022-02-24 23:20:50|94963.7|94847.7|94943|94827|94966.4|94850.4|94935.2|94819.2|18
1645744860000|2022-02-24 23:21:00|94963.1|94847.1|94929.6|94813.6|94963.1|94847.1|94929.6|94813.6|13
1645744870000|2022-02-24 23:21:10|94952.2|94836.2|94929.5|94813.5|94963.5|94847.5|94929.5|94813.5|26
1645744880000|2022-02-24 23:21:20|94961.7|94845.7|94923.9|94807.9|94961.7|94845.7|94894.8|94778.8|43
1645744890000|2022-02-24 23:21:30|94924|94808|94907.3|94791.3|94930.1|94814.1|94894.4|94778.4|30
1645744900000|2022-02-24 23:21:40|94905.6|94789.6|94931|94815|94932.4|94816.4|94895.3|94779.3|13
1645744910000|2022-02-24 23:21:50|94924|94808|94924|94808|94930.8|94814.8|94892.9|94776.9|11
1645744920000|2022-02-24 23:22:00|94927.9|94811.9|94903.4|94787.4|94927.9|94811.9|94894.9|94778.9|21
1645744930000|2022-02-24 23:22:10|94903.6|94787.6|94926.8|94810.8|94936|94820|94892.4|94776.4|16
1645744940000|2022-02-24 23:22:20|94893.5|94777.5|94938.9|94822.9|94940.6|94824.6|94892.8|94776.8|18
1645744950000|2022-02-24 23:22:30|94940.5|94824.5|94939|94823|94940.5|94824.5|94890.6|94774.6|19
1645744960000|2022-02-24 23:22:40|94896.3|94780.3|94938.4|94822.4|94939.2|94823.2|94892.8|94776.8|15
1645744970000|2022-02-24 23:22:50|94890.6|94774.6|94903.3|94787.3|94938.3|94822.3|94890.6|94774.6|18
1645744980000|2022-02-24 23:23:00|94928.8|94812.8|94888.5|94772.5|94928.8|94812.8|94888.1|94772.1|10
1645744990000|2022-02-24 23:23:10|94925.8|94809.8|94937.8|94821.8|94938.8|94822.8|94890.3|94774.3|16
1645745000000|2022-02-24 23:23:20|94907.8|94791.8|94935.5|94819.5|94935.5|94819.5|94898.1|94782.1|7
1645745010000|2022-02-24 23:23:30|94935.9|94819.9|94937.8|94821.8|94939.4|94823.4|94902|94786|11
1645745020000|2022-02-24 23:23:40|94939.4|94823.4|94906|94790|94939.4|94823.4|94887.1|94771.1|20
1645745030000|2022-02-24 23:23:50|94904.9|94788.9|94896.2|94780.2|94916.5|94800.5|94896|94780|22
1645745040000|2022-02-24 23:24:00|94896|94780|94935.5|94819.5|94937.2|94821.2|94896|94780|24
1645745050000|2022-02-24 23:24:10|94897.6|94781.6|94900.2|94784.2|94938.5|94822.5|94897.6|94781.6|28
1645745060000|2022-02-24 23:24:20|94909.2|94793.2|94933.3|94817.3|94938.6|94822.6|94896.5|94780.5|27
1645745070000|2022-02-24 23:24:30|94933.5|94817.5|94909.7|94793.7|94938.6|94822.6|94909.7|94793.7|38
1645745080000|2022-02-24 23:24:40|94908.5|94792.5|94908.1|94792.1|94911.9|94795.9|94908.1|94792.1|12
1645745090000|2022-02-24 23:24:50|94909.6|94793.6|94909.1|94793.1|94931|94815|94908.1|94792.1|17
1645745100000|2022-02-24 23:25:00|94937.9|94821.9|94907.4|94791.4|94937.9|94821.9|94907.1|94791.1|28
1645745110000|2022-02-24 23:25:10|94907.8|94791.8|94907.5|94791.5|94911.1|94795.1|94906.9|94790.9|24
1645745120000|2022-02-24 23:25:20|94908.8|94792.8|94909.7|94793.7|94910.8|94794.8|94907.1|94791.1|25
1645745130000|2022-02-24 23:25:30|94909.1|94793.1|94903.4|94787.4|94911.7|94795.7|94903.4|94787.4|19
1645745140000|2022-02-24 23:25:40|94904.2|94788.2|94906.1|94790.1|94934.2|94818.2|94902.5|94786.5|21
1645745150000|2022-02-24 23:25:50|94934.5|94818.5|94904.3|94788.3|94951.1|94835.1|94902.1|94786.1|21
1645745160000|2022-02-24 23:26:00|94901.5|94785.5|94906.1|94790.1|94934.5|94818.5|94901.5|94785.5|17
1645745170000|2022-02-24 23:26:10|94904.5|94788.5|94910.7|94794.7|94956.3|94840.3|94904.5|94788.5|20
1645745180000|2022-02-24 23:26:20|94914.5|94798.5|94916.9|94800.9|94927.2|94811.2|94908.7|94792.7|28
1645745190000|2022-02-24 23:26:30|94915.8|94799.8|94914.9|94798.9|94937.5|94821.5|94914.1|94798.1|15
1645745200000|2022-02-24 23:26:40|94915.4|94799.4|94912.9|94796.9|94940.7|94824.7|94912.9|94796.9|22
1645745210000|2022-02-24 23:26:50|94917.6|94801.6|94914.7|94798.7|94963.1|94847.1|94914|94798|20
1645745220000|2022-02-24 23:27:00|94914.4|94798.4|94916.4|94800.4|94926.9|94810.9|94914.4|94798.4|23
1645745230000|2022-02-24 23:27:10|94915.5|94799.5|94915.7|94799.7|94927.5|94811.5|94914.4|94798.4|19
1645745240000|2022-02-24 23:27:20|94915.2|94799.2|94942.8|94826.8|94945.1|94829.1|94913.6|94797.6|29
1645745250000|2022-02-24 23:27:30|94943.5|94827.5|94941.9|94825.9|94949|94833|94941.4|94825.4|31
1645745260000|2022-02-24 23:27:40|94942.1|94826.1|94941.8|94825.8|94945.4|94829.4|94941.4|94825.4|16
1645745270000|2022-02-24 23:27:50|94942.8|94826.8|94941.9|94825.9|94943.1|94827.1|94941.1|94825.1|15
1645745280000|2022-02-24 23:28:00|94941.8|94825.8|94946.3|94830.3|94947.2|94831.2|94941.8|94825.8|19
1645745290000|2022-02-24 23:28:10|94946.1|94830.1|94948.5|94832.5|94952.9|94836.9|94946.1|94830.1|19
1645745300000|2022-02-24 23:28:20|94952.4|94836.4|94948.1|94832.1|94952.4|94836.4|94947.3|94831.3|11
1645745310000|2022-02-24 23:28:30|94946.4|94831.3|94951.9|94835.9|94955|94839|94944.5|94829.3|19
1645745320000|2022-02-24 23:28:40|94973.2|94857.2|94945.6|94829.6|94973.2|94857.2|94936.6|94820.6|13
1645745330000|2022-02-24 23:28:50|94947.6|94831.6|94958.6|94842.6|94961.1|94845.1|94947.6|94831.6|12
1645745340000|2022-02-24 23:29:00|94957.9|94841.9|94949.8|94833.8|94972.5|94856.5|94946|94830.7|24
1645745350000|2022-02-24 23:29:10|94949.9|94833.9|94953.5|94837.5|94956.2|94840.2|94949.9|94833.9|7
1645745360000|2022-02-24 23:29:20|94950.8|94834.8|94945.7|94831.4|94956.3|94840.3|94945.7|94830.2|19
1645745370000|2022-02-24 23:29:30|94947.4|94831.6|94950.7|94834.7|94950.7|94834.7|94944.3|94830.5|13
1645745380000|2022-02-24 23:29:40|94944.7|94831.3|94949.2|94833.2|94949.2|94833.2|94943.9|94830.3|7
1645745390000|2022-02-24 23:29:50|94950.3|94834.3|94944.4|94832.6|94950.3|94834.3|94943.7|94830.6|16
1645745400000|2022-02-24 23:30:00|94955|94839|94944.1|94833.1|94959.9|94843.9|94943.8|94830.7|22
1645745410000|2022-02-24 23:30:10|94944|94833.2|94945.6|94831.8|94950|94834|94943.8|94831.3|27
1645745420000|2022-02-24 23:30:20|94944.4|94833.1|94943.7|94833.5|94953.8|94837.8|94943.6|94830.5|22
1645745430000|2022-02-24 23:30:30|94943.6|94833.1|94943.5|94833.8|94949.6|94833.8|94943.4|94832.8|22
1645745440000|2022-02-24 23:30:40|94943.4|94833.3|94943.7|94833.6|94953.4|94837.4|94943.3|94831.8|16
1645745450000|2022-02-24 23:30:50|94943.5|94834.2|94943.4|94837.1|94949.6|94837.4|94943.2|94831.7|31
1645745460000|2022-02-24 23:31:00|94943.7|94837.4|94943.4|94837.7|94948.6|94837.7|94942.8|94834.3|26
1645745470000|2022-02-24 23:31:10|94943.7|94838|94947.7|94836.8|94950.9|94839.2|94935.2|94819.2|27
1645745480000|2022-02-24 23:31:20|94944.7|94839.4|94945.7|94840|94950.6|94840.7|94944.2|94836.9|21
1645745490000|2022-02-24 23:31:30|94945.1|94840.3|94948.5|94839.1|94957.3|94841.3|94944.2|94838.7|10
1645745500000|2022-02-24 23:31:40|94948.1|94838.9|94948.3|94837|94973.9|94857.9|94944|94837|19
1645745510000|2022-02-24 23:31:50|94944.8|94841|94951.6|94835.6|94951.6|94841.1|94943.8|94835.6|21
1645745520000|2022-02-24 23:32:00|94943.6|94840.4|94952.5|94837|94952.5|94841.2|94943.6|94837|10
1645745530000|2022-02-24 23:32:10|94936.5|94820.5|94944.2|94840.7|94949.4|94840.9|94936.5|94820.5|18
1645745540000|2022-02-24 23:32:20|94943.9|94840.4|94944.7|94840.5|94951.9|94841.4|94943.7|94835.9|26
1645745550000|2022-02-24 23:32:30|94944.3|94841.3|94948.5|94837.5|94948.5|94841.6|94944|94837.5|8
1645745560000|2022-02-24 23:32:40|94943.6|94841.5|94943.6|94841.6|94951.9|94841.7|94943.1|94835.9|26
1645745570000|2022-02-24 23:32:50|94949.2|94841.8|94980.7|94864.7|94980.7|94864.7|94949.2|94841.8|39
1645745580000|2022-02-24 23:33:00|94981.5|94865.5|94971.6|94869.2|94981.5|94870.5|94965.7|94858|47
1645745590000|2022-02-24 23:33:10|94972.8|94867.9|94970.1|94868.9|94975.5|94869.3|94969.2|94859.5|26
1645745600000|2022-02-24 23:33:20|94969.7|94868.6|94973.7|94869.9|94974.3|94871|94969.7|94868.6|18
1645745610000|2022-02-24 23:33:30|94972.5|94871.6|94973.8|94872|94985.2|94872.3|94972.5|94866.7|7
1645745620000|2022-02-24 23:33:40|94973.5|94872.8|94971.2|94869.5|94976.9|94872.8|94971.2|94868.1|49
1645745630000|2022-02-24 23:33:50|94970.7|94869.6|94968.4|94865.9|94975.7|94871|94966.5|94859.7|26
1645745640000|2022-02-24 23:34:00|94997|94881|94981.5|94865.5|94997|94881|94966.3|94861.6|11
1645745650000|2022-02-24 23:34:10|94981.9|94865.9|94965.9|94863.5|94981.9|94865.9|94962.8|94857.9|28
1645745660000|2022-02-24 23:34:20|94964.2|94864.1|94967.7|94867.6|95000|94884|94964.1|94863.9|16
1645745670000|2022-02-24 23:34:30|94970.1|94865.5|94967.5|94867.6|94979.2|94868|94967.5|94860.1|6
1645745680000|2022-02-24 23:34:40|94977.1|94861.1|94967.4|94867.7|94977.1|94867.7|94967.4|94861.1|2
1645745700000|2022-02-24 23:35:00|94992.3|94876.3|94966.3|94865.5|94992.3|94876.3|94966.3|94860|6
1645745710000|2022-02-24 23:35:10|94976|94860|94966.3|94865.6|94976|94865.6|94966.3|94860|2
1645745720000|2022-02-24 23:35:20|94979.2|94863.2|94988.2|94872.2|94988.2|94872.2|94976.4|94860.4|4
1645745730000|2022-02-24 23:35:30|94993.1|94877.1|94968.3|94867.9|94993.1|94877.1|94965.6|94860.4|10
1645745740000|2022-02-24 23:35:40|94967.6|94868.4|94964.6|94864.3|94976.9|94868.4|94964.2|94859.2|16
1645745750000|2022-02-24 23:35:50|94979.2|94863.2|94961.5|94858.6|94989.6|94873.6|94960.3|94858.6|14
1645745760000|2022-02-24 23:36:00|94959.9|94859.8|94959.7|94860.5|94970.6|94860.5|94959.4|94854.6|16
1645745770000|2022-02-24 23:36:10|94972|94856|94964.4|94860.5|94972.5|94862.4|94959.7|94853.6|25
1645745780000|2022-02-24 23:36:20|94961.6|94862.5|94971.6|94855.6|94972.2|94862.5|94961.6|94855.6|4
1645745790000|2022-02-24 23:36:30|94961.8|94862.9|94964.3|94860.6|94964.3|94862.9|94961.4|94860.6|5
1645745800000|2022-02-24 23:36:40|94961.4|94862.6|94966.3|94867.6|94974.8|94867.6|94961.4|94858.8|11
1645745810000|2022-02-24 23:36:50|94966|94867.3|94971.6|94855.6|94977.4|94867.3|94965.6|94855.6|6
1645745820000|2022-02-24 23:37:00|94965.7|94867|94965.7|94866.9|94988.3|94872.3|94965.7|94859.2|10
1645745830000|2022-02-24 23:37:10|94974.8|94858.8|94965.9|94867.4|94979.8|94867.4|94965.6|94858.6|8
1645745840000|2022-02-24 23:37:20|94965.6|94867.1|94965.9|94866.2|94976|94867.1|94965.6|94855.6|6
1645745850000|2022-02-24 23:37:30|94966|94867.5|94971.2|94871.9|94972.1|94871.9|94966|94867.5|18
1645745860000|2022-02-24 23:37:40|94972.3|94870.6|94970.5|94872.1|94997.2|94881.2|94970.1|94870.2|12
1645745870000|2022-02-24 23:37:50|94970.2|94871.8|94970.1|94871.8|94981.2|94872.1|94970.1|94863.9|10
1645745880000|2022-02-24 23:38:00|94967.8|94869.5|94969.9|94871.6|94970.3|94872|94967.8|94869.5|12
1645745890000|2022-02-24 23:38:10|94970.3|94872|94970.3|94872.1|94970.7|94872.5|94969.6|94871.4|9
1645745900000|2022-02-24 23:38:20|94978.3|94862.3|94982.9|94866.9|94983.7|94875.3|94970.3|94862.3|13
1645745910000|2022-02-24 23:38:30|94983.7|94867.7|94974.5|94876.3|94991.8|94876.6|94974.3|94863.5|13
1645745920000|2022-02-24 23:38:40|94974.4|94876.2|94973.2|94875.1|94984.6|94876.2|94972.5|94868.6|11
1645745930000|2022-02-24 23:38:50|94972.9|94874.8|94973.8|94875.7|94999.6|94883.6|94972|94856|13
1645745940000|2022-02-24 23:39:00|94981.6|94865.6|94973.3|94875.2|94981.6|94875.2|94973.3|94865.6|2
1645745950000|2022-02-24 23:39:10|94985.5|94869.5|94973.9|94875.9|94985.5|94875.9|94973.2|94869.5|4
1645745960000|2022-02-24 23:39:20|95000.7|94884.7|95000.7|94884.7|95000.7|94884.7|95000.7|94884.7|1
1645745970000|2022-02-24 23:39:30|94984.5|94868.5|94973.9|94876|94984.9|94876|94973.9|94865|5
1645745980000|2022-02-24 23:39:40|94974.3|94876.4|94973.3|94875.4|94984.9|94876.4|94972.7|94868.9|4
1645745990000|2022-02-24 23:39:50|94980.2|94866.7|94972.2|94871.5|94980.2|94873.1|94970|94866.7|17
1645746000000|2022-02-24 23:40:00|94970.2|94872.2|94971.3|94873.5|94971.3|94873.5|94970.1|94872.2|9
1645746010000|2022-02-24 23:40:10|94973.5|94871|94979.1|94880.6|94995.7|94880.6|94973.5|94867|25
1645746020000|2022-02-24 23:40:20|94978.7|94880.7|94986.8|94880.9|94988.9|94883.7|94977.2|94872.9|18
1645746030000|2022-02-24 23:40:30|94981.7|94883.3|94980.7|94882.9|94992.1|94883.3|94980.7|94876.1|9
1645746040000|2022-02-24 23:40:40|94980.8|94883|94980.6|94882.8|94986.4|94883|94980.5|94870.4|5
1645746050000|2022-02-24 23:40:50|94990.5|94874.5|94980.8|94883.1|94990.5|94883.2|94980.5|94874.5|7
1645746060000|2022-02-24 23:41:00|94980.9|94883.2|94981.1|94883.1|95012.7|94896.7|94980.8|94874.5|5
1645746070000|2022-02-24 23:41:10|94980.8|94883.2|94982.4|94882.6|94988.9|94883.4|94980.5|94876.1|18
1645746080000|2022-02-24 23:41:20|94984.5|94880.7|95006|94890|95006|94890|94984.5|94878.6|6
1645746090000|2022-02-24 23:41:30|94991.5|94875.5|94980.8|94883.3|95012.7|94896.7|94980.8|94875.5|5
1645746110000|2022-02-24 23:41:50|95005.8|94889.8|94996.9|94886.8|95009.8|94893.8|94989.2|94883.9|37
1645746120000|2022-02-24 23:42:00|94990.4|94892.9|94995.8|94898.3|94998.5|94898.3|94989.1|94888.9|25
1645746130000|2022-02-24 23:42:10|94995.7|94898.2|95050.8|94954.2|95065.4|94954.2|94995.7|94892.4|42
1645746140000|2022-02-24 23:42:20|95051|94954|95039.7|94948.8|95060|94957|95039.7|94937.8|13
1645746150000|2022-02-24 23:42:30|95067.5|94951.5|95041.4|94948.1|95067.5|94951.5|95038.7|94948|12
1645746160000|2022-02-24 23:42:40|95063.3|94947.3|95038.3|94947.1|95063.3|94950.2|95036.7|94946.9|20
1645746170000|2022-02-24 23:42:50|95038|94946.8|95037.4|94947.4|95055.2|94948.2|95036.2|94935.2|27
1645746180000|2022-02-24 23:43:00|95036.8|94947.7|95036.3|94947.2|95041|94948.1|95036.3|94945.5|20
1645746190000|2022-02-24 23:43:10|95036.4|94947.3|95036|94946.8|95039.1|94949|95036|94946.8|22
1645746200000|2022-02-24 23:43:20|95035.9|94947.3|95039.8|94949.4|95061.4|94950.3|95035.9|94937.5|25
1645746210000|2022-02-24 23:43:30|95038.7|94950.2|95039.2|94950|95054.6|94951.3|95038.7|94938.6|9
1645746220000|2022-02-24 23:43:40|95039.4|94950.2|95039.4|94950.2|95046.7|94951.8|95038.6|94942.6|13
1645746230000|2022-02-24 23:43:50|95039.1|94949.9|95067.8|94951.8|95067.8|94951.8|95039.1|94938|12
1645746240000|2022-02-24 23:44:00|95063.6|94947.6|95039.7|94948.4|95063.6|94948.9|95037.1|94941|19
1645746250000|2022-02-24 23:44:10|95052.8|94936.8|95054.4|94938.4|95054.4|94938.4|95052.8|94936.8|3
1645746260000|2022-02-24 23:44:20|95037.4|94949|95068.1|94952.1|95068.1|94952.1|95036.4|94941.2|10
1645746270000|2022-02-24 23:44:30|95057.9|94941.9|95039.7|94950.5|95057.9|94950.5|95039.6|94938.4|6
1645746280000|2022-02-24 23:44:40|95039.3|94950.9|95039.6|94950.4|95041.7|94950.9|95039.2|94948.5|4
1645746290000|2022-02-24 23:44:50|95054.4|94938.4|95025.8|94925.9|95068.3|94952.3|95023.1|94925.9|15
1645746300000|2022-02-24 23:45:00|95034.5|94918.5|95042.3|94927|95042.3|94935.9|95019.7|94918.5|34
1645746310000|2022-02-24 23:45:10|95025.1|94936.1|95025.1|94936.1|95051.6|94936.4|95024.8|94926.7|6
1645746320000|2022-02-24 23:45:20|95025|94936|95032.7|94916.7|95032.7|94936.3|95024.7|94916.7|3
1645746330000|2022-02-24 23:45:30|95025|94936|95040.9|94924.9|95040.9|94936|95025|94924.9|3
1645746340000|2022-02-24 23:45:40|95025.1|94936.1|95032.7|94916.7|95032.7|94936.1|95025.1|94916.7|3
1645746350000|2022-02-24 23:45:50|95025|94909|95050.2|94934.2|95050.2|94934.2|95025|94909|4
1645746360000|2022-02-24 23:46:00|95039.8|94923.8|95039.7|94923.7|95053.2|94937.2|95024.3|94923.7|17
1645746370000|2022-02-24 23:46:10|95023.7|94934.5|95023.5|94933.3|95043|94934.6|95023|94922.3|12
1645746380000|2022-02-24 23:46:20|95023.8|94933.6|95030.6|94930.6|95031.1|94934|95023.7|94930.2|10
1645746390000|2022-02-24 23:46:30|95040.3|94924.3|95028|94931.8|95040.3|94935.9|95024.2|94923.1|21
1645746400000|2022-02-24 23:46:40|95038.5|94922.5|95024.4|94934.2|95039.9|94934.2|95024.1|94922.5|8
1645746410000|2022-02-24 23:46:50|95026.7|94932.2|95023.8|94935.4|95039.8|94935.4|95023.2|94923.8|16
1645746420000|2022-02-24 23:47:00|95023.9|94935.5|95052.1|94936.1|95052.1|94936.1|95023.5|94923|15
1645746430000|2022-02-24 23:47:10|95039.3|94923.3|95043|94927|95052.1|94936.1|95039.3|94923.3|7
1645746440000|2022-02-24 23:47:20|95024.4|94934.2|95030.7|94926.2|95035.2|94934.2|95022.7|94922.7|11
1645746450000|2022-02-24 23:47:30|95039.6|94923.6|95043|94927|95043|94932.1|95022.6|94921.9|4
1645746460000|2022-02-24 23:47:40|95021.5|94933.1|95022.4|94932.2|95037.9|94933.1|95021.5|94921.9|4
1645746470000|2022-02-24 23:47:50|95039.1|94923.1|95022.4|94932.2|95040|94932.8|95021.8|94921.9|7
1645746480000|2022-02-24 23:48:00|95038.7|94924.7|95050.7|94934.7|95054.7|94938.7|95038.7|94924.7|8
1645746490000|2022-02-24 23:48:10|95022|94931.8|95025.3|94933.8|95048.7|94934.2|95022|94921.9|14
1645746500000|2022-02-24 23:48:20|95025.2|94935.6|95041.3|94925.3|95051.6|94935.6|95023.8|94923.7|18
1645746510000|2022-02-24 23:48:30|95041.8|94925.8|95024.2|94934|95041.8|94934.6|95023.7|94925.8|11
1645746520000|2022-02-24 23:48:40|95024.1|94933.9|95024.3|94933.8|95031.9|94933.9|95023.5|94926.1|13
1645746530000|2022-02-24 23:48:50|95039.6|94923.6|95025.2|94935|95039.6|94935|95024|94923.6|8
1645746540000|2022-02-24 23:49:00|95041.8|94925.8|95024.8|94934.6|95041.8|94934.6|95024|94923.4|10
1645746550000|2022-02-24 23:49:10|95023.9|94935.5|95024.1|94933.9|95039.4|94935.5|95023.2|94923.4|7
1645746560000|2022-02-24 23:49:20|95024|94933.8|95043|94927|95043|94937|95024|94927|14
1645746570000|2022-02-24 23:49:30|95041.8|94925.8|95025.2|94935|95041.8|94935.3|95025.2|94925.8|7
1645746580000|2022-02-24 23:49:40|95024.6|94935.6|95025.7|94935.1|95033.3|94935.9|95024.6|94927.5|14
1645746590000|2022-02-24 23:49:50|95033.2|94929|95024.6|94936.2|95039.5|94936.2|95024.6|94923.5|3
1645746600000|2022-02-24 23:50:00|95024.2|94935.8|95046.3|94930.3|95046.3|94935.8|95020.4|94928.2|18
1645746610000|2022-02-24 23:50:10|95021.1|94930.4|95028.7|94924.6|95039.5|94930.5|95020.4|94923.5|20
1645746620000|2022-02-24 23:50:20|95020.7|94929.5|95020.1|94928.9|95024.9|94932.1|95019.4|94928.1|27
1645746630000|2022-02-24 23:50:30|95019.8|94928.6|95023.3|94930.8|95057.2|94941.2|95019.8|94919.2|20
1645746640000|2022-02-24 23:50:40|95023|94931.8|95032.1|94934.1|95053.3|94937.3|95020.2|94928.3|16
1645746650000|2022-02-24 23:50:50|95036.7|94920.7|95022.2|94930.4|95036.7|94930.9|95021.5|94920.7|7
1645746660000|2022-02-24 23:51:00|95022.3|94931.6|95022.8|94932.1|95037.5|94932.1|95021.5|94921.5|9
1645746670000|2022-02-24 23:51:10|95023|94932.3|95054.7|94938.7|95054.7|94938.7|95023|94928|21
1645746680000|2022-02-24 23:51:20|95040.8|94924.8|95021.9|94932.3|95040.8|94935.6|95020.2|94924.8|17
1645746690000|2022-02-24 23:51:30|95021.5|94932.8|95023.1|94931.3|95043|94932.8|95021.2|94927|14
1645746700000|2022-02-24 23:51:40|95022.5|94931.8|95043|94927|95043|94931.8|95022.4|94921.2|9
1645746710000|2022-02-24 23:51:50|95021.6|94931|95040.5|94924.5|95040.5|94931|95020.1|94924.5|9
1645746720000|2022-02-24 23:52:00|95019.4|94928.8|95017.3|94926.7|95020.6|94928.8|95017.3|94926.7|17
1645746730000|2022-02-24 23:52:10|95016.8|94927.3|95017.3|94926.7|95032.9|94927.8|95015.8|94916.9|9
1645746740000|2022-02-24 23:52:20|95033.2|94917.2|95016.6|94925.7|95033.2|94927|95016.1|94917.2|12
1645746750000|2022-02-24 23:52:30|95016.5|94925.9|95018.8|94928.2|95031.3|94928.2|95016.4|94915.3|27
1645746760000|2022-02-24 23:52:40|95018.1|94927.5|95018|94927.4|95033.5|94928.2|95018|94917.5|13
1645746770000|2022-02-24 23:52:50|95017.9|94927.3|95019.5|94931.1|95035.5|94931.1|95017.9|94919.5|15
1645746780000|2022-02-24 23:53:00|95035.7|94919.7|95020.3|94929.7|95035.7|94930.7|95019.4|94919.6|10
1645746790000|2022-02-24 23:53:10|95020.6|94930|95034.5|94938.1|95054.6|94940.2|95020.6|94926.3|35
1645746800000|2022-02-24 23:53:20|95041.9|94930.7|95034.8|94938.3|95041.9|94940.3|95030.9|94930.7|52
1645746810000|2022-02-24 23:53:30|95036.5|94936.7|95035.2|94944.3|95046.9|94944.3|95032.3|94928|18
1645746820000|2022-02-24 23:53:40|95034.5|94943.6|95035.1|94944.4|95035.2|94945.6|95033.3|94943.6|19
1645746830000|2022-02-24 23:53:50|95035.2|94944.5|95049.8|94933.8|95049.8|94945.4|95035.1|94933.8|17
1645746840000|2022-02-24 23:54:00|95049.9|94933.9|95036.9|94945|95050|94945.6|95036.1|94933.9|16
1645746850000|2022-02-24 23:54:10|95051.6|94935.6|95036.3|94939.2|95051.6|94946.2|95036|94935.6|12
1645746860000|2022-02-24 23:54:20|95036|94939.5|95034.5|94940.4|95048|94943.6|95031.3|94931.4|27
1645746870000|2022-02-24 23:54:30|95050|94934.5|95035.1|94944.4|95062.9|94946.9|95031.8|94934.5|29
1645746880000|2022-02-24 23:54:40|95035|94944.3|95034.4|94943.7|95035.6|94944.4|95034.3|94943.1|11
1645746890000|2022-02-24 23:54:50|95033.5|94944.5|95049.9|94933.9|95050|94944.5|95033.5|94933.6|24
1645746900000|2022-02-24 23:55:00|95035.3|94944.2|95050|94934|95050|94944.4|95033.4|94931.5|21
1645746910000|2022-02-24 23:55:10|95033.4|94942.7|95031.2|94940.5|95034.1|94944.1|95029.2|94939.5|36
1645746920000|2022-02-24 23:55:20|95030.9|94940.2|95030.4|94939.7|95031.7|94940.8|95030.4|94939.5|34
1645746930000|2022-02-24 23:55:30|95030.8|94940.1|95031.2|94939.4|95049.6|94940.5|95030.8|94930.1|12
1645746940000|2022-02-24 23:55:40|95030.9|94939|95030.1|94939.5|95032.7|94939.9|95029.7|94937.4|25
1645746950000|2022-02-24 23:55:50|95029.8|94939.2|95028.9|94940.2|95037.8|94940.5|95028.7|94934.2|30
1645746960000|2022-02-24 23:56:00|95029.2|94940.5|95030.2|94939.6|95045.6|94941.2|95028.7|94929.6|24
1645746970000|2022-02-24 23:56:10|95030.5|94939.9|95030.5|94939.9|95033|94939.9|95030.2|94937.8|27
1645746980000|2022-02-24 23:56:20|95030.2|94939.6|95031.6|94940.7|95032.8|94940.7|95030.2|94937.7|16
1645746990000|2022-02-24 23:56:30|95032.1|94940.3|95032.1|94940.4|95034.3|94941.8|95030.5|94939.3|30
1645747000000|2022-02-24 23:56:40|95032|94940.3|95032.6|94942|95034.2|94943|95030.9|94940|16
1645747010000|2022-02-24 23:56:50|95032.3|94941.7|95038.7|94948.1|95049.6|94948.4|95032.3|94931.3|16
1645747020000|2022-02-24 23:57:00|95039.2|94947.5|95039|94947.3|95041.1|94949|95038.2|94946.2|21
1645747030000|2022-02-24 23:57:10|95038.1|94947.5|95038.6|94946.7|95046.8|94947.8|95037.8|94938.5|26
1645747040000|2022-02-24 23:57:20|95040.5|94945.3|95037.1|94948.7|95040.5|94948.7|95036.8|94945.3|6
1645747050000|2022-02-24 23:57:30|95056.8|94940.8|95040.6|94949.7|95056.8|94951.3|95039.3|94940.8|28
1645747060000|2022-02-24 23:57:40|95040.7|94950.1|95041.9|94949.8|95046.1|94951.2|95040.4|94947.4|42
1645747070000|2022-02-24 23:57:50|95041|94950|95048.8|94943|95048.8|94950.3|95040.3|94943|29
1645747080000|2022-02-24 23:58:00|95056.8|94940.8|95040.5|94949.6|95056.8|94950.1|95039.9|94940.8|14
1645747090000|2022-02-24 23:58:10|95040.7|94950.1|95055.1|94939.1|95055.1|94950.7|95038.5|94939.1|15
1645747100000|2022-02-24 23:58:20|95056.7|94940.7|95042.4|94947.1|95056.7|94950|95039.9|94940.7|9
1645747110000|2022-02-24 23:58:30|95055.5|94939.5|95039.9|94949.3|95055.5|94949.7|95039.9|94939.1|7
1645747120000|2022-02-24 23:58:40|95042.3|94947.4|95055.1|94939.1|95055.1|94947.4|95042.3|94939.1|2
1645747130000|2022-02-24 23:58:50|95069.4|94953.4|95038.8|94950.4|95069.4|94953.4|95038.8|94939.5|7
1645747140000|2022-02-24 23:59:00|95056.8|94940.8|95042.6|94947.1|95056.8|94950.4|95038.8|94940.8|10
1645747150000|2022-02-24 23:59:10|95039.9|94949.3|95040.7|94948.6|95048.6|94949.3|95038.9|94941.6|17
1645747160000|2022-02-24 23:59:20|95040.2|94948.3|95055.3|94939.3|95055.3|94949.3|95039.9|94939.3|4
1645747170000|2022-02-24 23:59:30|95056.5|94940.5|95040.4|94948.3|95067.3|94951.3|95040.4|94938|8
1645747180000|2022-02-24 23:59:40|95038.5|94950.1|95042.4|94947.1|95042.4|94950.4|95038.5|94947.1|6
1645747190000|2022-02-24 23:59:50|95056.5|94940.5|95037.8|94947.2|95056.5|94948.5|95036.9|94939.5|46
1645747200000|2022-02-25 00:00:00|95037.5|94946.9|95037.3|94941.3|95048.1|94946.9|95028|94932.1|45
1645747210000|2022-02-25 00:00:10|95041.8|94937|95033.5|94945.9|95057.9|94946.2|95033.2|94934.5|37
1645747220000|2022-02-25 00:00:20|95033.2|94945.6|95033|94946.2|95045.1|94946.9|95033|94935.6|48
1645747230000|2022-02-25 00:00:30|95033.2|94946.5|95040.1|94943.6|95050.7|94948.4|95032.2|94934.4|36
1645747240000|2022-02-25 00:00:40|95043.8|94942.1|95041.7|94952.2|95058.6|94952.2|95035|94935.5|35
1645747250000|2022-02-25 00:00:50|95055.8|94947.2|95052.1|94954.4|95071.2|94955.2|95042.1|94944.6|78
1645747260000|2022-02-25 00:01:00|95052.2|94954.5|95059.3|94958.5|95064.7|94967.7|95046.8|94950.4|79
1645747270000|2022-02-25 00:01:10|95058.2|94957|95066|94961.2|95071.7|94965.8|95057.6|94953.5|76
1645747280000|2022-02-25 00:01:20|95066.1|94959.6|95066.6|94963.3|95072.9|94965.4|95062|94956.9|65
1645747290000|2022-02-25 00:01:30|95073.6|94957.6|95058.7|94952.4|95074.3|94966.2|95056.1|94952.1|80
1645747300000|2022-02-25 00:01:40|95062.3|94952.8|95067.6|94963.5|95082.3|94966.3|95057|94952.8|49
1645747310000|2022-02-25 00:01:50|95066.7|94964.5|95058.1|94961.4|95075.2|94967.9|95055.7|94957.6|48
1645747320000|2022-02-25 00:02:00|95060.2|94962.5|95060.7|94960.5|95060.7|94963.9|95050|94954.4|71
1645747330000|2022-02-25 00:02:10|95058.9|94959.2|95057.3|94951|95063.6|94960.6|95052|94948.2|80
1645747340000|2022-02-25 00:02:20|95049.6|94953.5|95062.7|94966.5|95068.8|94968|95047.4|94949.9|79
1645747350000|2022-02-25 00:02:30|95062.6|94966.7|95062.3|94965.7|95074.1|94971|95062.1|94964.5|77
1645747360000|2022-02-25 00:02:40|95067.2|94968.3|95071.2|94972|95078.4|94979.6|95063.6|94966.8|79
1645747370000|2022-02-25 00:02:50|95071.6|94972.6|95086.4|94985.5|95090.6|94988.1|95070|94970|75
1645747380000|2022-02-25 00:03:00|95087.4|94986.4|95083.5|94980.5|95093.1|94986.4|95074|94975.9|70
1645747390000|2022-02-25 00:03:10|95083.2|94980.4|95075.2|94972.4|95087.5|94983.4|95071.4|94967.6|78
1645747400000|2022-02-25 00:03:20|95072.6|94970.2|95073.9|94967.8|95078.1|94973.3|95071|94967|72
1645747410000|2022-02-25 00:03:30|95074.6|94967.6|95077.5|94970.6|95081|94972.3|95070.7|94966.4|72
1645747420000|2022-02-25 00:03:40|95076.3|94971.9|95073.5|94968.8|95080.5|94975.1|95072.7|94964.2|72
1645747430000|2022-02-25 00:03:50|95073.6|94968.7|95079.1|94974.8|95087|94977.4|95073.2|94967.9|65
1645747440000|2022-02-25 00:04:00|95078.8|94974.9|95083.3|94979.6|95086.3|94981.1|95073.8|94968.1|68
1645747450000|2022-02-25 00:04:10|95074.1|94970.9|95081.8|94975|95088.5|94978.8|95074.1|94969.7|58
1645747460000|2022-02-25 00:04:20|95083|94975.1|95083.8|94979.8|95093.4|94981.1|95080|94973.1|70
1645747470000|2022-02-25 00:04:30|95087.1|94980.6|95081.8|94978.8|95087.1|94981.3|95080.6|94977.2|71
1645747480000|2022-02-25 00:04:40|95083.5|94980.5|95070.9|94967.5|95085.8|94980.5|95066.7|94964.5|75
1645747490000|2022-02-25 00:04:50|95070.5|94967.2|95072.9|94966.5|95074.6|94969.1|95064.1|94960.9|60
1645747500000|2022-02-25 00:05:00|95069.2|94966.2|95055.4|94957.4|95072.1|94968.9|95054.7|94952.3|79
1645747510000|2022-02-25 00:05:10|95058.4|94960.8|95056.9|94959.2|95063.6|94964.7|95052.4|94956.1|78
1645747520000|2022-02-25 00:05:20|95059|94961.7|95059.8|94959.4|95063.6|94963.2|95054.5|94954.6|80
1645747530000|2022-02-25 00:05:30|95060.5|94958.8|95066.2|94962.4|95072.5|94963.7|95057.1|94955.9|78
1645747540000|2022-02-25 00:05:40|95063.2|94960.4|95054.8|94957|95063.2|94960.4|95053.5|94952.8|76
1645747550000|2022-02-25 00:05:50|95055.6|94957.8|95054.9|94957.2|95058.6|94960.6|95052.7|94956.2|77
1645747560000|2022-02-25 00:06:00|95057.7|94958.3|95060|94966.2|95065.4|94966.8|95053.8|94957|77
1645747570000|2022-02-25 00:06:10|95060.2|94966.3|95058.9|94964.8|95065.7|94967.5|95057.5|94960.8|80
1645747580000|2022-02-25 00:06:20|95058.6|94964|95079.6|94963.6|95079.6|94968.4|95057.8|94957.5|28
1645747590000|2022-02-25 00:06:30|95058|94968.3|95059.3|94965|95078.2|94968.4|95056.5|94961.4|69
1645747600000|2022-02-25 00:06:40|95059.7|94965.6|95068.7|94971.3|95074|94974.9|95059.1|94964.9|77
1645747610000|2022-02-25 00:06:50|95069.8|94971.6|95069.3|94968.9|95073.7|94975|95063.3|94968.9|77
1645747620000|2022-02-25 00:07:00|95075.9|94969.7|95072.6|94977.4|95076.3|94980.8|95065.6|94969.7|79
1645747630000|2022-02-25 00:07:10|95074.6|94978|95072.5|94978.6|95080.8|94980.2|95069.7|94975|80
1645747640000|2022-02-25 00:07:20|95074.6|94977.8|95066.6|94975.1|95074.6|94981.5|95062.3|94971.5|78
1645747650000|2022-02-25 00:07:30|95064.7|94973.6|95068.1|94977.1|95076.1|94980|95062.9|94972.2|78
1645747660000|2022-02-25 00:07:40|95067.9|94976.9|95064.7|94974.9|95072.2|94979.3|95063.8|94973.1|75
1645747670000|2022-02-25 00:07:50|95063.8|94974|95066.5|94979.6|95074.9|94979.6|95062.1|94970.9|65
1645747680000|2022-02-25 00:08:00|95068.2|94978.5|95067|94978|95071.7|94979.6|95065.7|94973.8|62
1645747690000|2022-02-25 00:08:10|95067.7|94978.4|95067.9|94978.3|95070.9|94979.6|95065.7|94975.6|60
1645747700000|2022-02-25 00:08:20|95068.3|94978.8|95062.1|94976.1|95088.9|94978.8|95061.3|94969.1|53
1645747710000|2022-02-25 00:08:30|95062.8|94975.6|95067.4|94971.4|95067.4|94975.9|95061.4|94971.4|14
1645747720000|2022-02-25 00:08:40|95067.2|94971.5|95066.8|94977.3|95093.6|94977.7|95061.4|94967|24
1645747730000|2022-02-25 00:08:50|95067.4|94977.9|95068|94977.6|95072.8|94979.9|95064.9|94974.6|38
1645747740000|2022-02-25 00:09:00|95071.2|94978.4|95070.6|94983.9|95089|94984|95067.2|94972.5|58
1645747750000|2022-02-25 00:09:10|95072.2|94981|95070.7|94985.2|95075.6|94985.2|95069.6|94978.1|42
1645747760000|2022-02-25 00:09:20|95069.8|94985.6|95070.7|94982|95074.3|94985.6|95066.4|94978.2|70
1645747770000|2022-02-25 00:09:30|95070.5|94982.6|95069.9|94983.8|95074.2|94985.1|95067.7|94979.8|71
1645747780000|2022-02-25 00:09:40|95073.6|94981.1|95065.5|94978|95087|94985.9|95065.5|94971|71
1645747790000|2022-02-25 00:09:50|95066.2|94977.2|95069|94979.8|95096.4|94980.5|95062.1|94967.2|54
1645747800000|2022-02-25 00:10:00|95068|94979.6|95068.5|94970.5|95072.8|94980.2|95063.8|94965.9|77
1645747810000|2022-02-25 00:10:10|95067.4|94971.1|95064.8|94972.5|95071.9|94974.1|95060.9|94965.9|80
1645747820000|2022-02-25 00:10:20|95068.6|94975.7|95077|94966.5|95077.4|94975.7|95058.5|94965.5|72
1645747830000|2022-02-25 00:10:30|95067.5|94975.6|95066.4|94973.8|95074.4|94975.6|95059.3|94967.1|79
1645747840000|2022-02-25 00:10:40|95057.4|94966.1|95063.4|94971.7|95067.3|94975.5|95057.4|94966.1|80
1645747850000|2022-02-25 00:10:50|95065.9|94975.3|95065.3|94968.8|95068.1|94975.7|95058.5|94967.9|80
1645747860000|2022-02-25 00:11:00|95065.8|94969.5|95062.4|94972.3|95077.7|94975.3|95060.3|94965.7|72
1645747870000|2022-02-25 00:11:10|95063.2|94972.6|95069.1|94978.9|95072.4|94983.4|95060.5|94969.1|76
1645747880000|2022-02-25 00:11:20|95066.4|94976.8|95067.2|94980.4|95084.8|94985.1|95063.8|94976.1|64
1645747890000|2022-02-25 00:11:30|95067.3|94978.3|95068.2|94980.2|95072.5|94984.9|95065|94975.5|79
1645747900000|2022-02-25 00:11:40|95068.4|94980.1|95068|94979.8|95073.9|94983.7|95063.8|94976.6|76
1645747910000|2022-02-25 00:11:50|95068.9|94979.3|95073.7|94982.7|95075.6|94986.4|95067.3|94978.5|78
1645747920000|2022-02-25 00:12:00|95069.8|94979.3|95072|94980.8|95076.5|94985.3|95065.6|94975.6|78
1645747930000|2022-02-25 00:12:10|95069|94980.5|95068.3|94981|95076.2|94985.8|95066|94977.4|75
1645747940000|2022-02-25 00:12:20|95073|94983.2|95070.8|94984.2|95087|94986.6|95067|94971|79
1645747950000|2022-02-25 00:12:30|95068.2|94981.7|95069.2|94980.6|95076.5|94987.4|95067.5|94978.3|79
1645747960000|2022-02-25 00:12:40|95069|94980.5|95070.6|94976.1|95071.9|94984.1|95062.4|94973.9|78
1645747970000|2022-02-25 00:12:50|95067.9|94974.8|95063.8|94967.1|95072.2|94979|95062.6|94966.5|60
1645747980000|2022-02-25 00:13:00|95061.6|94969|95062.5|94966|95071.6|94971|95060|94962.6|53
1645747990000|2022-02-25 00:13:10|95064|94964.4|95062.1|94970.8|95068.5|94976.1|95060.7|94964.3|70
1645748000000|2022-02-25 00:13:20|95060.4|94969.4|95066.5|94970.7|95072.4|94977.2|95060.1|94961.7|51
1645748010000|2022-02-25 00:13:30|95066.4|94969.8|95069.4|94975.2|95085.1|94987.1|95064.6|94968.6|56
1645748020000|2022-02-25 00:13:40|95073.4|94979.2|95067.7|94970.2|95075.9|94981|95064.6|94968.6|79
1645748030000|2022-02-25 00:13:50|95069.2|94969.1|95057.1|94962.6|95082.5|94977.2|95055.9|94943.1|49
1645748040000|2022-02-25 00:14:00|95060.7|94960.9|95065.8|94966|95070.5|94970.3|95060.2|94960.9|69
1645748050000|2022-02-25 00:14:10|95061.5|94968.2|95066.4|94968.8|95068.1|94969.9|95061|94965.2|21
1645748060000|2022-02-25 00:14:20|95088|94972|95063.9|94966.3|95088|94972|95059.2|94956.5|32
1645748070000|2022-02-25 00:14:30|95065.7|94965.5|95065.3|94965.5|95067.7|94969.5|95062|94963.7|70
1645748080000|2022-02-25 00:14:40|95064.8|94965|95067|94965.6|95070.3|94969.4|95061.5|94961.9|54
1645748090000|2022-02-25 00:14:50|95063.2|94947.2|95063.9|94968.3|95067.7|94968.9|95060.2|94947.2|30
1645748100000|2022-02-25 00:15:00|95062.8|94968.8|95089.2|94973.2|95089.2|94973.2|95062.8|94961.1|29
1645748110000|2022-02-25 00:15:10|95062.4|94968.9|95064.3|94966.8|95089.2|94973.2|95062.4|94963.9|34
1645748120000|2022-02-25 00:15:20|95066.2|94966.5|95069.7|94972.3|95074.7|94972.8|95061.9|94965.6|34
1645748130000|2022-02-25 00:15:30|95070.7|94973|95068.2|94974.4|95075.7|94974.4|95067.5|94970.4|43
1645748140000|2022-02-25 00:15:40|95069.9|94973.6|95069.9|94977.7|95075.4|94977.7|95067.3|94971.1|26
1645748150000|2022-02-25 00:15:50|95070.2|94978|95071.1|94973.4|95077.5|94978|95067.1|94973.4|41
1645748160000|2022-02-25 00:16:00|95067.4|94975.1|95072.5|94974.8|95099.9|94983.9|95067.4|94972.6|34
1645748170000|2022-02-25 00:16:10|95069.8|94975.8|95073.3|94974.4|95085|94982|95069.2|94969.3|57
1645748180000|2022-02-25 00:16:20|95072.4|94975|95073.8|94978.2|95081.6|94980.9|95070.9|94973|71
1645748190000|2022-02-25 00:16:30|95071.3|94976.6|95076.3|94981.5|95081.3|94983.3|95071.3|94976|56
1645748200000|2022-02-25 00:16:40|95079.5|94984.4|95077.3|94979.4|95084.8|94984.6|95074.1|94979|57
1645748210000|2022-02-25 00:16:50|95077.8|94982.2|95082.2|94977.9|95083.6|94982.6|95071.3|94975.5|79
1645748220000|2022-02-25 00:17:00|95081.8|94978.3|95078.2|94982.4|95090|94986.9|95070.3|94977.5|70
1645748230000|2022-02-25 00:17:10|95079.8|94984|95077.8|94981.5|95082.1|94984.1|95072|94978.3|80
1645748240000|2022-02-25 00:17:20|95078.6|94983|95078|94985.1|95084.4|94986.8|95072.9|94978.5|78
1645748250000|2022-02-25 00:17:30|95077.6|94985.5|95076.1|94982.7|95088.1|94985.7|95069.4|94974.8|80
1645748260000|2022-02-25 00:17:40|95078.4|94985.6|95077.9|94984.9|95086.3|94990.5|95074.3|94982.1|80
1645748270000|2022-02-25 00:17:50|95078.7|94985.1|95079.9|94985.4|95084.8|94990.5|95076.7|94984.6|76
1645748280000|2022-02-25 00:18:00|95081.4|94986.2|95082.4|94991.5|95091.1|94992.4|95076.6|94985.7|71
1645748290000|2022-02-25 00:18:10|95080.3|94989.4|95073.6|94980.4|95082.9|94992.3|95067.2|94974.5|78
1645748300000|2022-02-25 00:18:20|95075.2|94982|95074.2|94978.4|95077.7|94983.4|95068.5|94974.8|79
1645748310000|2022-02-25 00:18:30|95070.7|94975.9|95071.5|94977.8|95076.3|94982.3|95067.8|94972.2|79
1645748320000|2022-02-25 00:18:40|95067.4|94973.8|95070.2|94979.8|95076.8|94982.8|95067.4|94972.4|79
1645748330000|2022-02-25 00:18:50|95074.4|94985.1|95067.4|94978.1|95077.4|94986|95066.8|94976.4|72
1645748340000|2022-02-25 00:19:00|95067.8|94976.9|95070.2|94981.2|95090|94986.1|95066.8|94974|70
1645748350000|2022-02-25 00:19:10|95071.9|94983|95074.1|94980.4|95076.8|94987.5|95064.8|94976.4|74
1645748360000|2022-02-25 00:19:20|95071.6|94980|95072.2|94979.5|95081.8|94983.3|95068.7|94974.4|72
1645748370000|2022-02-25 00:19:30|95071.1|94978.2|95074.7|94981.4|95079.4|94987.1|95070.6|94977.7|80
1645748380000|2022-02-25 00:19:40|95075.4|94981.6|95077.2|94983.1|95080.4|94984.7|95070.5|94976.1|79
1645748390000|2022-02-25 00:19:50|95074.7|94982.1|95078.3|94984.9|95084.1|94989.9|95073.9|94980.3|77
1645748400000|2022-02-25 00:20:00|95081.7|94987|95077.1|94984|95084.5|94989.6|95072.7|94979.6|79
1645748410000|2022-02-25 00:20:10|95078.1|94984.2|95071.7|94982|95081.2|94986.5|95065.2|94976.4|80
1645748420000|2022-02-25 00:20:20|95070.4|94981.3|95072.6|94982.3|95076.3|94983.6|95067.3|94977.7|78
1645748430000|2022-02-25 00:20:30|95071.4|94980.8|95072.7|94981.7|95073.8|94983.7|95067.5|94977.3|79
1645748440000|2022-02-25 00:20:40|95069.6|94978.2|95062.7|94972.7|95073.2|94983.5|95062.7|94969.9|79
1645748450000|2022-02-25 00:20:50|95069.9|94974.7|95056|94965.4|95070.8|94976.8|95055|94962.8|78
1645748460000|2022-02-25 00:21:00|95054.7|94964.8|95052.9|94958.9|95059.9|94967.5|95047.4|94956.7|75
1645748470000|2022-02-25 00:21:10|95052.6|94958.2|95053.7|94959.6|95066.6|94962.9|95049.2|94955.2|73
1645748480000|2022-02-25 00:21:20|95055|94962.2|95052.9|94961.5|95058.1|94965.1|95047.2|94957.3|78
1645748490000|2022-02-25 00:21:30|95055.5|94964.3|95049|94959.5|95060.1|94965.9|95047.2|94957.7|78
1645748500000|2022-02-25 00:21:40|95048.3|94960.1|95044.1|94959|95059.5|94970.5|95043|94956.6|77
1645748510000|2022-02-25 00:21:50|95044.6|94959.5|95045|94959|95052.6|94965.4|95043.3|94957.3|79
1645748520000|2022-02-25 00:22:00|95043.8|94957.7|95047.8|94958.7|95051.2|94963|95039.4|94953.9|79
1645748530000|2022-02-25 00:22:10|95046.3|94957.1|95049|94961|95054.9|94964|95041.7|94955.1|79
1645748540000|2022-02-25 00:22:20|95050.9|94962.2|95044.4|94957.3|95052.2|94964.5|95040.6|94955.1|78
1645748550000|2022-02-25 00:22:30|95044|94956.9|95047|94959.1|95058.2|94963.5|95038.7|94953.1|80
1645748560000|2022-02-25 00:22:40|95049.4|94961.2|95046.9|94957.8|95053.8|94963.4|95042.6|94953.3|79
1645748570000|2022-02-25 00:22:50|95043.6|94956.6|95048|94959.6|95051.4|94962.7|95042.3|94954.6|80
1645748580000|2022-02-25 00:23:00|95047|94958.9|95059.7|94970.8|95062.2|94974.1|95041.5|94955.1|78
1645748590000|2022-02-25 00:23:10|95059.6|94971|95061.1|94969.3|95064|94973.7|95058.2|94966.3|78
1645748600000|2022-02-25 00:23:20|95063.9|94972.2|95068.6|94985.9|95079.1|94990.8|95053.3|94963.6|75
1645748610000|2022-02-25 00:23:30|95069.8|94984.8|95069|94984.7|95081.8|94987.1|95067.5|94980.3|37
1645748620000|2022-02-25 00:23:40|95067.7|94985.3|95079.7|94993.2|95091.8|94996.6|95066.5|94977.6|38
1645748630000|2022-02-25 00:23:50|95078.8|94993.4|95081.1|94992.7|95088.7|94998.5|95077.4|94987.3|47
1645748640000|2022-02-25 00:24:00|95084.5|94991.3|95071.5|94981.2|95089|94995.8|95060.8|94975.6|61
1645748650000|2022-02-25 00:24:10|95069.7|94980.4|95074.8|94980.9|95076.2|94982.1|95065.7|94972.4|67
1645748660000|2022-02-25 00:24:20|95072.8|94979.2|95065.1|94976.5|95074.9|94979.9|95064.4|94974.8|54
1645748670000|2022-02-25 00:24:30|95065.3|94976.2|95060.8|94974.4|95074.8|94978.3|95058.9|94967.6|47
1645748680000|2022-02-25 00:24:40|95059.2|94972.7|95067.5|94978.4|95083.3|94984.4|95058.7|94969.5|51
1645748690000|2022-02-25 00:24:50|95070.9|94981.1|95062.6|94975.5|95080.7|94985.9|95060.3|94969|46
1645748700000|2022-02-25 00:25:00|95060.5|94975.6|95061.7|94974.3|95071.5|94982.9|95056.2|94963.8|67
1645748710000|2022-02-25 00:25:10|95062.5|94975.1|95057|94967.4|95069.3|94978.6|95055.5|94965.1|53
1645748720000|2022-02-25 00:25:20|95057.1|94967.2|95085.2|94969.2|95085.2|94969.2|95055.5|94960.5|13
1645748730000|2022-02-25 00:25:30|95073.3|94957.3|95061.2|94973.1|95075|94973.7|95060|94957.3|24
1645748740000|2022-02-25 00:25:40|95065|94971.7|95018.8|94935.6|95091.3|94975.3|95011.4|94927.8|39
1645748750000|2022-02-25 00:25:50|95019|94936.3|95009.5|94940|95026.7|94944.4|95004.7|94932.5|36
1645748760000|2022-02-25 00:26:00|95010|94938.9|95009.7|94936.3|95017.8|94943.3|94998.7|94927.3|71
1645748770000|2022-02-25 00:26:10|95011.6|94937.9|95000.8|94929.9|95015.8|94938.7|94996.7|94919.5|55
1645748780000|2022-02-25 00:26:20|95000.1|94930.2|94994.3|94928.5|95010|94933.4|94989|94922.8|66
1645748790000|2022-02-25 00:26:30|94994.1|94928.8|94976.5|94912.3|94995.5|94930.3|94972.3|94902.1|63
1645748800000|2022-02-25 00:26:40|94973.2|94904.4|94979.6|94900.4|94983.3|94909.6|94973.2|94900.4|51
1645748810000|2022-02-25 00:26:50|94979.4|94900.5|94983.1|94903.5|94984.9|94903.5|94977.9|94899|49
1645748820000|2022-02-25 00:27:00|94982.8|94903.1|94980.2|94896.7|94984.6|94905.3|94963.8|94875.9|49
1645748830000|2022-02-25 00:27:10|94975.3|94888.2|94968.4|94910.1|94982.2|94910.2|94966.7|94883.7|59
1645748840000|2022-02-25 00:27:20|94968.7|94910.3|94973.8|94910.7|94977.3|94910.7|94963.6|94903.4|44
1645748850000|2022-02-25 00:27:30|94996|94880|94975|94910.5|95010.2|94912.3|94969|94880|31
1645748860000|2022-02-25 00:27:40|94973|94910.6|94978.5|94905.8|94983.2|94913.8|94971.3|94901|33
1645748870000|2022-02-25 00:27:50|94975.6|94908.7|94973.8|94908.6|94981.8|94908.8|94973.8|94903.6|37
1645748880000|2022-02-25 00:28:00|94972.7|94908|94972.5|94912.3|94985|94913.2|94957.6|94892.9|44
1645748890000|2022-02-25 00:28:10|94971.5|94913.4|94951.5|94893.1|94990|94922.9|94950.4|94875|47
1645748900000|2022-02-25 00:28:20|94951.1|94893.7|94950.1|94889.6|94969|94904.2|94948.6|94883.1|66
1645748910000|2022-02-25 00:28:30|94948.8|94889.8|94953.8|94899.7|94980.1|94901.9|94947.1|94876|74
1645748920000|2022-02-25 00:28:40|94953.4|94900.1|94955.2|94895.8|94961.3|94901.6|94941|94886.9|58
1645748930000|2022-02-25 00:28:50|94954.8|94896|94945.6|94895.6|94977|94899.8|94935.6|94880|60
1645748940000|2022-02-25 00:29:00|94948.7|94896|94948|94878.3|94950.5|94897.9|94933|94865.8|64
1645748950000|2022-02-25 00:29:10|94948.7|94877.8|94941.4|94879.7|94952|94879.7|94941.4|94872.1|35
1645748960000|2022-02-25 00:29:20|94944.4|94879.8|94935.6|94881.5|94950|94890.4|94935.6|94877.3|53
1645748970000|2022-02-25 00:29:30|94957.3|94887.9|94942.9|94887.6|94957.3|94893.1|94935.8|94879.8|31
1645748980000|2022-02-25 00:29:40|94947.3|94885.3|94856.6|94779.2|94952.1|94886|94850.2|94756.3|50
1645748990000|2022-02-25 00:29:50|94855.1|94781.2|94762.8|94656.3|94866.7|94781.2|94760.8|94647.8|34
1645749000000|2022-02-25 00:30:00|94769.1|94654.1|94794.7|94678.7|94801.5|94685.5|94754|94643.5|72
1645749010000|2022-02-25 00:30:10|94792.8|94676.8|94793.8|94677.8|94796.9|94680.9|94790.2|94674.2|30
1645749020000|2022-02-25 00:30:20|94793.7|94677.7|94798.2|94682.2|94801.2|94685.2|94793.7|94677.7|37
1645749030000|2022-02-25 00:30:30|94800.2|94684.2|94794.5|94678.5|94800.2|94684.2|94794.5|94678.5|32
1645749040000|2022-02-25 00:30:40|94794.4|94678.4|94795.5|94679.5|94805.6|94689.6|94794.3|94678.3|24
1645749050000|2022-02-25 00:30:50|94796.4|94680.4|94796.3|94680.3|94797.1|94681.1|94794.7|94678.7|23
1645749060000|2022-02-25 00:31:00|94796.5|94680.5|94800.9|94684.9|94804.2|94688.2|94796.5|94680.5|50
1645749070000|2022-02-25 00:31:10|94801.8|94685.8|94801.6|94685.6|94802.6|94687.2|94799.9|94683.9|35
1645749080000|2022-02-25 00:31:20|94805.6|94689.6|94806.3|94690.3|94813.6|94697.6|94800|94684|35
1645749090000|2022-02-25 00:31:30|94810.2|94694.2|94801.4|94688|94810.2|94694.2|94799.8|94684.4|41
1645749100000|2022-02-25 00:31:40|94802.7|94689.3|94800.3|94684.3|94804.5|94689.3|94798.5|94682.5|68
1645749110000|2022-02-25 00:31:50|94800.8|94684.8|94795.5|94679.5|94801.8|94685.8|94795.2|94679.5|64
1645749120000|2022-02-25 00:32:00|94797|94681|94799.9|94683.9|94801.1|94685.1|94793.8|94677.8|79
1645749130000|2022-02-25 00:32:10|94796|94680|94799.8|94683.8|94802.7|94692.2|94793.5|94677.5|77
1645749140000|2022-02-25 00:32:20|94797.6|94681.6|94794.6|94685.1|94800.6|94686.7|94791.8|94678.3|79
1645749150000|2022-02-25 00:32:30|94793.3|94683.3|94799|94688.5|94800.7|94689.3|94792.5|94682.9|80
1645749160000|2022-02-25 00:32:40|94795.7|94686.8|94795.3|94685.5|94802.3|94690.4|94791.4|94679.7|80
1645749170000|2022-02-25 00:32:50|94796.4|94684.4|94795.7|94685.2|94797.2|94687.1|94790.7|94679.9|80
1645749180000|2022-02-25 00:33:00|94795.4|94685.8|94790.5|94676.3|94798.2|94685.8|94784|94672.9|78
1645749190000|2022-02-25 00:33:10|94788.8|94675.4|94785.2|94671.7|94793.4|94680.1|94784.2|94671.7|75
1645749200000|2022-02-25 00:33:20|94786.8|94672.9|94787.8|94675.8|94790.3|94678.2|94784.8|94672|78
1645749210000|2022-02-25 00:33:30|94787.9|94676.9|94782|94670.2|94789.2|94676.9|94781.4|94669.8|80
1645749220000|2022-02-25 00:33:40|94782.1|94671.2|94785.5|94669.5|94785.5|94673.4|94777|94665.5|80
1645749230000|2022-02-25 00:33:50|94783.6|94673.2|94773.3|94660.6|94789.7|94673.7|94769.7|94655.3|79
1645749240000|2022-02-25 00:34:00|94770.5|94656.9|94764.5|94652.2|94775.9|94661.5|94758.9|94644.8|78
1645749250000|2022-02-25 00:34:10|94763.4|94649.4|94776.3|94660.3|94778.1|94662.1|94762.2|94646.2|80
1645749260000|2022-02-25 00:34:20|94777.3|94661.3|94775.3|94659.3|94779.3|94663.3|94773.6|94657.6|77
1645749270000|2022-02-25 00:34:30|94776.6|94660.6|94777.1|94661.1|94778.7|94662.7|94775.6|94659.6|78
1645749280000|2022-02-25 00:34:40|94778.4|94662.4|94783.1|94667.1|94787.5|94671.5|94778.4|94662.4|76
1645749290000|2022-02-25 00:34:50|94782.9|94666.9|94783.5|94667.5|94786.9|94670.9|94780.8|94664.8|78
1645749300000|2022-02-25 00:35:00|94781.4|94665.4|94791.1|94675.1|94793.9|94677.9|94776.2|94660.2|79
1645749310000|2022-02-25 00:35:10|94788.8|94672.8|94786|94670|94794|94678|94782.4|94666.4|77
1645749320000|2022-02-25 00:35:20|94784.8|94668.8|94786.3|94670.3|94790.3|94674.3|94783|94667|77
1645749330000|2022-02-25 00:35:30|94787|94671|94791.5|94675.5|94795.2|94679.2|94787|94671|78
1645749340000|2022-02-25 00:35:40|94789.8|94673.8|94788.4|94672.4|94795.7|94679.7|94786.7|94670.7|77
1645749350000|2022-02-25 00:35:50|94790|94674|94780.7|94664.7|94793.8|94677.8|94774.7|94658.7|79
1645749360000|2022-02-25 00:36:00|94783.3|94667.3|94784.3|94668.3|94787.4|94671.4|94779.2|94663.2|79
1645749370000|2022-02-25 00:36:10|94784|94668|94789.9|94673.9|94792.5|94676.5|94782|94666|80
1645749380000|2022-02-25 00:36:20|94789.6|94673.6|94788.4|94672.4|94794|94678|94786.6|94670.6|79
1645749390000|2022-02-25 00:36:30|94788.3|94672.3|94788.4|94672.4|94789.3|94673.3|94783.8|94667.8|79
1645749400000|2022-02-25 00:36:40|94786.7|94670.7|94792.2|94676.2|94793.9|94677.9|94782.9|94666.9|75
1645749410000|2022-02-25 00:36:50|94792.1|94676.1|94794.3|94678.3|94796.3|94680.3|94789.5|94673.5|77
1645749420000|2022-02-25 00:37:00|94794.6|94678.6|94794.8|94678.8|94797|94681|94792.4|94676.4|65
1645749430000|2022-02-25 00:37:10|94795|94679|94800.8|94684.8|94803.2|94687.2|94790.7|94674.7|75
1645749440000|2022-02-25 00:37:20|94801.7|94685.7|94801|94685|94802.6|94686.6|94799.6|94683.6|53
1645749450000|2022-02-25 00:37:30|94801.5|94685.5|94802.9|94686.9|94804|94688|94798.8|94682.8|75
1645749460000|2022-02-25 00:37:40|94803.2|94687.2|94800.7|94684.7|94803.8|94687.8|94797.4|94681.4|73
1645749470000|2022-02-25 00:37:50|94800.5|94684.5|94800.7|94684.7|94801.1|94685.1|94799.1|94683.1|21
1645749480000|2022-02-25 00:38:00|94801.8|94685.8|94806.3|94690.3|94807.3|94691.3|94800.1|94684.1|60
1645749490000|2022-02-25 00:38:10|94805.5|94689.5|94803.4|94687.4|94807.6|94691.6|94802.2|94686.2|73
1645749500000|2022-02-25 00:38:20|94802.2|94686.2|94802.7|94686.7|94805.8|94689.8|94800.8|94684.8|74
1645749510000|2022-02-25 00:38:30|94802.1|94686.1|94803.8|94687.8|94806.3|94690.3|94800.5|94684.5|68
1645749520000|2022-02-25 00:38:40|94805|94689|94802.1|94686.1|94808.2|94692.2|94802.1|94686.1|71
1645749530000|2022-02-25 00:38:50|94801.9|94685.9|94811.5|94695.5|94813.2|94697.9|94798.9|94682.9|73
1645749540000|2022-02-25 00:39:00|94809.7|94694.3|94801.5|94685.5|94812.6|94696.8|94801.5|94685.5|40
1645749550000|2022-02-25 00:39:10|94803|94687|94815.6|94700.8|94816.6|94705|94800.2|94684.2|77
1645749560000|2022-02-25 00:39:20|94814.9|94702|94810.6|94694.6|94814.9|94702.1|94809.8|94693.8|45
1645749570000|2022-02-25 00:39:30|94810.9|94694.9|94804.4|94694.4|94811.7|94695.7|94801.3|94690.8|68
1645749580000|2022-02-25 00:39:40|94806.5|94690.8|94809.7|94693.7|94810.7|94694.7|94804.9|94690.4|77
1645749590000|2022-02-25 00:39:50|94810.8|94694.8|94808.7|94693.7|94812|94697.8|94803.4|94689.6|77
1645749600000|2022-02-25 00:40:00|94808.2|94692.2|94799.6|94683.6|94811.2|94695.2|94799.6|94683.6|75
1645749610000|2022-02-25 00:40:10|94799.8|94683.8|94802.1|94686.1|94804.5|94688.5|94794.4|94678.4|75
1645749620000|2022-02-25 00:40:20|94803.3|94687.3|94802.9|94686.9|94804.3|94688.3|94800.7|94684.7|66
1645749630000|2022-02-25 00:40:30|94803|94687|94804.2|94688.2|94804.3|94688.3|94801.4|94685.4|59
1645749640000|2022-02-25 00:40:40|94801.7|94685.7|94810|94694|94810|94694|94800.6|94684.6|75
1645749650000|2022-02-25 00:40:50|94809.6|94693.6|94807.8|94691.8|94809.9|94696.4|94803.8|94689|74
1645749660000|2022-02-25 00:41:00|94808.7|94692.7|94803.6|94687.6|94810.9|94694.9|94802.1|94686.6|74
1645749670000|2022-02-25 00:41:10|94803.7|94687.7|94807.7|94691.7|94811.9|94695.9|94800.7|94684.7|74
1645749680000|2022-02-25 00:41:20|94807|94691|94808.7|94692.7|94812.4|94696.4|94801.9|94685.9|73
1645749690000|2022-02-25 00:41:30|94809|94693|94809|94693|94809.8|94693.8|94807.4|94691.4|74
1645749700000|2022-02-25 00:41:40|94808|94692|94808.7|94692.7|94809.4|94693.4|94805|94689|76
1645749710000|2022-02-25 00:41:50|94808.4|94692.4|94808.3|94692.3|94813.2|94697.2|94806.9|94690.9|62
1645749720000|2022-02-25 00:42:00|94810.6|94694.6|94812.8|94696.8|94813.9|94697.9|94808.3|94692.3|60
1645749730000|2022-02-25 00:42:10|94812.9|94696.9|94806.3|94690.3|94814.9|94698.9|94806.2|94690.2|42
1645749740000|2022-02-25 00:42:20|94808|94692|94813.2|94697.2|94814.2|94698.2|94806.1|94690.1|50
1645749750000|2022-02-25 00:42:30|94813.8|94697.8|94805.4|94689.4|94814.5|94698.5|94800.7|94684.7|72
1645749760000|2022-02-25 00:42:40|94803.7|94687.7|94803.6|94687.6|94807.9|94691.9|94802.8|94686.8|66
1645749770000|2022-02-25 00:42:50|94802.8|94686.8|94801|94685|94804.8|94688.8|94799.1|94683.1|68
1645749780000|2022-02-25 00:43:00|94800.8|94684.8|94804.3|94688.3|94804.7|94688.7|94799.3|94683.3|78
1645749790000|2022-02-25 00:43:10|94801.3|94685.3|94811.7|94695.7|94813.4|94697.4|94800.9|94684.9|77
1645749800000|2022-02-25 00:43:20|94811.8|94695.8|94814.9|94698.9|94815.1|94699.1|94810.1|94694.1|76
1645749810000|2022-02-25 00:43:30|94812.1|94696.1|94816.3|94700.3|94818.5|94702.5|94811.8|94695.8|77
1645749820000|2022-02-25 00:43:40|94814.8|94698.8|94822.8|94706.8|94823.3|94707.3|94811.8|94695.8|78
1645749830000|2022-02-25 00:43:50|94821.7|94705.7|94824.2|94708.2|94824.2|94708.2|94820.2|94704.2|74
1645749840000|2022-02-25 00:44:00|94822.8|94706.8|94822.3|94706.3|94826|94710|94821.2|94705.2|73
1645749850000|2022-02-25 00:44:10|94824.4|94708.4|94811.8|94695.8|94825|94709|94809.9|94693.9|76
1645749860000|2022-02-25 00:44:20|94810.8|94694.8|94814.7|94698.7|94817.1|94701.1|94810.5|94694.5|74
1645749870000|2022-02-25 00:44:30|94814.1|94698.1|94811.2|94695.2|94815.5|94699.5|94810.1|94694.1|75
1645749880000|2022-02-25 00:44:40|94812.2|94696.2|94815.6|94699.6|94817.6|94701.6|94807.5|94691.5|74
1645749890000|2022-02-25 00:44:50|94813.3|94697.3|94814.7|94698.7|94817.4|94701.4|94812.4|94696.4|78
1645749900000|2022-02-25 00:45:00|94814.3|94698.3|94817.6|94701.6|94818.3|94702.3|94813.1|94697.1|78
1645749910000|2022-02-25 00:45:10|94816.8|94700.8|94814.3|94698.3|94819.1|94703.1|94811.1|94695.1|70
1645749920000|2022-02-25 00:45:20|94814.7|94698.7|94817.5|94701.5|94819|94703|94811.8|94695.8|78
1645749930000|2022-02-25 00:45:30|94818.7|94702.7|94813.8|94697.8|94819.1|94703.1|94810.9|94694.9|77
1645749940000|2022-02-25 00:45:40|94811.7|94695.7|94814|94698|94815.1|94699.1|94807.8|94691.8|76
1645749950000|2022-02-25 00:45:50|94811.4|94695.4|94813.1|94697.1|94814.6|94698.6|94810.6|94694.6|77
1645749960000|2022-02-25 00:46:00|94814.7|94698.7|94813.4|94697.4|94815.3|94699.3|94811.4|94695.4|77
1645749970000|2022-02-25 00:46:10|94813.5|94697.5|94813.4|94697.4|94815.1|94699.1|94810.9|94694.9|74
1645749980000|2022-02-25 00:46:20|94812|94696|94811.9|94695.9|94814.7|94698.7|94808.4|94692.4|78
1645749990000|2022-02-25 00:46:30|94813.3|94697.3|94812.7|94696.7|94817.3|94701.3|94808.2|94692.2|75
1645750000000|2022-02-25 00:46:40|94813.1|94697.1|94812.4|94696.4|94817|94701|94808.1|94692.1|75
1645750010000|2022-02-25 00:46:50|94813.4|94697.4|94810.7|94694.7|94815.2|94699.2|94809.2|94693.2|73
1645750020000|2022-02-25 00:47:00|94811.1|94695.1|94812.2|94696.2|94814.5|94698.5|94808.3|94692.3|66
1645750030000|2022-02-25 00:47:10|94811.9|94695.9|94811.9|94695.9|94814.9|94698.9|94811.1|94695.1|78
1645750040000|2022-02-25 00:47:20|94812.2|94696.2|94820.6|94704.6|94825.8|94709.8|94811.2|94695.2|80
1645750050000|2022-02-25 00:47:30|94821.2|94705.2|94823.3|94707.3|94827|94711|94820.7|94704.7|77
1645750060000|2022-02-25 00:47:40|94823.2|94707.2|94823.8|94707.8|94824.7|94708.7|94821.6|94705.6|72
1645750070000|2022-02-25 00:47:50|94823.6|94707.6|94822.9|94706.9|94824.6|94708.6|94819|94703|78
1645750080000|2022-02-25 00:48:00|94821.3|94705.3|94819|94703|94823.2|94707.2|94817.8|94701.8|79
1645750090000|2022-02-25 00:48:10|94821.1|94705.1|94823.6|94707.6|94825.8|94709.8|94789.9|94691.2|77
1645750100000|2022-02-25 00:48:20|94821.6|94705.6|94823.7|94713.4|94832.6|94716.6|94814|94704.3|77
1645750110000|2022-02-25 00:48:30|94818.7|94711.5|94807.6|94707.4|94826.2|94712|94807.6|94707|79
1645750120000|2022-02-25 00:48:40|94807.4|94707.8|94822.2|94708.5|94825.3|94710.1|94807.4|94706.8|79
1645750130000|2022-02-25 00:48:50|94808.2|94709.5|94803.3|94709.5|94834.3|94718.3|94799.9|94700.8|79
1645750140000|2022-02-25 00:49:00|94817.9|94709.2|94794.8|94702.8|94817.9|94711.8|94792.3|94697.1|79
1645750150000|2022-02-25 00:49:10|94800.2|94700.5|94808.6|94697.3|94811|94705.5|94797.5|94693.5|79
1645750160000|2022-02-25 00:49:20|94808.1|94696.6|94796.7|94696.6|94808.1|94701.4|94796.3|94691.1|77
1645750170000|2022-02-25 00:49:30|94802.4|94698.4|94799.7|94698.6|94802.4|94698.7|94794.5|94696.2|75
1645750180000|2022-02-25 00:49:40|94798.9|94698.2|94797.7|94695.8|94805.6|94701.2|94796.2|94694.2|76
1645750190000|2022-02-25 00:49:50|94797.5|94695.6|94795.6|94698.9|94801.6|94701.8|94778|94690.6|75
1645750200000|2022-02-25 00:50:00|94795.5|94699.1|94790.1|94693.1|94808.8|94703|94786.3|94689|76
1645750210000|2022-02-25 00:50:10|94790.9|94692.7|94798.9|94696.5|94802|94699.7|94790.7|94690.2|73
1645750220000|2022-02-25 00:50:20|94799.2|94697|94800.9|94698.1|94806.4|94703.5|94795.3|94693.7|79
1645750230000|2022-02-25 00:50:30|94802.4|94698.3|94793.2|94696.1|94804.1|94702.5|94788.3|94693|79
1645750240000|2022-02-25 00:50:40|94792.6|94695.4|94791.8|94701.3|94805.6|94708.1|94788.2|94695.4|80
1645750250000|2022-02-25 00:50:50|94791.4|94701.5|94797.9|94711.2|94813.4|94716.2|94783.7|94701.5|77
1645750260000|2022-02-25 00:51:00|94808.5|94713.5|94803.7|94710.6|94809.5|94713.5|94788.7|94703.9|79
1645750270000|2022-02-25 00:51:10|94804.3|94709.6|94812.6|94717|94812.6|94717|94797.5|94706|79
1645750280000|2022-02-25 00:51:20|94812.3|94717.2|94807.4|94713.2|94812.3|94717.2|94799.8|94707.1|79
1645750290000|2022-02-25 00:51:30|94809|94714.2|94809.5|94718.3|94811.8|94719.9|94799.3|94711.7|77
1645750300000|2022-02-25 00:51:40|94809.9|94719.7|94823.8|94732.6|94824.7|94735.2|94799.6|94712.2|80
1645750310000|2022-02-25 00:51:50|94824.7|94730.7|94824.9|94729.5|94827.7|94735.1|94816|94726.6|70
1645750320000|2022-02-25 00:52:00|94825.1|94729.4|94832.3|94745.6|94837.9|94747.8|94817.3|94726.5|80
1645750330000|2022-02-25 00:52:10|94835.1|94744.7|94855.7|94759.2|94856.5|94761.3|94832.2|94744.7|79
1645750340000|2022-02-25 00:52:20|94852.1|94760.4|94889|94790.9|94892.9|94795.7|94852.1|94760.4|79
1645750350000|2022-02-25 00:52:30|94886|94791.4|94897|94799.9|94899.6|94804.7|94876.1|94781.1|79
1645750360000|2022-02-25 00:52:40|94904.2|94799.1|94911.2|94810|94914.6|94818.4|94888.3|94795.8|78
1645750370000|2022-02-25 00:52:50|94905.1|94813.2|94899.2|94801.1|94913.1|94816.2|94895.1|94799.2|68
1645750380000|2022-02-25 00:53:00|94898.7|94804.4|94898.2|94798.8|94902.4|94805.9|94886.1|94792.4|68
1645750390000|2022-02-25 00:53:10|94894.1|94798.4|94887.2|94791.9|94901.9|94801.9|94886.3|94787|72
1645750400000|2022-02-25 00:53:20|94888.1|94787.4|94899.9|94808.8|94909.3|94809.6|94884.6|94786.1|75
1645750410000|2022-02-25 00:53:30|94905.8|94805.1|94892.5|94793.6|94910.9|94809.7|94886.9|94789.3|73
1645750420000|2022-02-25 00:53:40|94892.2|94793.5|94889.4|94791.2|94896.1|94799.3|94879.3|94785|71
1645750430000|2022-02-25 00:53:50|94890.9|94791.7|94913.9|94811.9|94913.9|94811.9|94890.9|94791.5|64
1645750440000|2022-02-25 00:54:00|94909.2|94809.5|94901.1|94799.6|94916.5|94814.4|94901.1|94799.6|70
1645750450000|2022-02-25 00:54:10|94900.8|94799|94890.1|94796.8|94902.3|94802.6|94887.5|94787.2|65
1645750460000|2022-02-25 00:54:20|94894.5|94794.2|94886.2|94789.4|94899.9|94799.6|94886.2|94789.1|75
1645750470000|2022-02-25 00:54:30|94885.5|94788.8|94854.4|94804.4|94885.6|94808.5|94853.7|94778.2|67
1645750480000|2022-02-25 00:54:40|94852.6|94802.6|94859.5|94806.3|94866.9|94814.9|94850|94797.2|78
1645750490000|2022-02-25 00:54:50|94860.3|94804.3|94862.2|94807.8|94865.6|94814|94849.2|94795.6|78
1645750500000|2022-02-25 00:55:00|94861.9|94808.1|94852.2|94796.3|94875.3|94811.7|94850|94792.6|75
1645750510000|2022-02-25 00:55:10|94852|94796.2|94862.1|94799.2|94866.8|94807.7|94850|94794.8|71
1645750520000|2022-02-25 00:55:20|94859.6|94801.6|94858.6|94804.4|94867.7|94804.8|94857.9|94797.8|60
1645750530000|2022-02-25 00:55:30|94857.7|94803.5|94853.6|94800.2|94877|94805.5|94850.4|94785|53
1645750540000|2022-02-25 00:55:40|94852.2|94798.1|94852.4|94802.4|94885.6|94809.8|94850.2|94797.5|68
1645750550000|2022-02-25 00:55:50|94852.5|94802.5|94852.4|94797.8|94876|94803.4|94844.7|94785|59
1645750560000|2022-02-25 00:56:00|94851.6|94797.2|94845|94795|94851.6|94797.2|94836.2|94785.1|67
1645750570000|2022-02-25 00:56:10|94844.4|94794.4|94848.8|94795.2|94855.6|94802.2|94843.4|94788.8|63
1645750580000|2022-02-25 00:56:20|94846.9|94793.2|94874.4|94824.4|94880|94824.4|94845.3|94790|67
1645750590000|2022-02-25 00:56:30|94873|94823|94875.4|94825.4|94887.3|94830.2|94870.8|94820.8|56
1645750600000|2022-02-25 00:56:40|94874|94824|94879.5|94829.5|94880.5|94830.5|94872.5|94822.5|39
1645750610000|2022-02-25 00:56:50|94879.4|94829.4|94882.7|94832.7|94910.5|94834.5|94877.3|94810.5|53
1645750620000|2022-02-25 00:57:00|94882.8|94832.8|94887.4|94837.4|94887.4|94837.4|94873.9|94823.9|44
1645750630000|2022-02-25 00:57:10|94897|94847|94898.6|94848.6|94919.4|94869.4|94897|94846.4|67
1645750640000|2022-02-25 00:57:20|94902.8|94845.1|94901.2|94838.5|94904.9|94845.3|94894.2|94821|49
1645750650000|2022-02-25 00:57:30|94897.1|94841.1|94904.4|94846.4|94908|94847.4|94896.9|94836.1|55
1645750660000|2022-02-25 00:57:40|94905|94846.8|94900.3|94842.4|94909.1|94847.1|94898.6|94838|44
1645750670000|2022-02-25 00:57:50|94900.2|94842.5|94886.9|94829.4|94910.4|94844.4|94886.9|94810.7|61
1645750680000|2022-02-25 00:58:00|94888.1|94828|94880.5|94821.4|94892|94828|94877.2|94802.2|58
1645750690000|2022-02-25 00:58:10|94878.1|94820|94877.9|94822.1|94883.3|94823.6|94877.9|94802.5|51
1645750700000|2022-02-25 00:58:20|94879.4|94819.9|94875.3|94818|94930.2|94822.7|94875.2|94799.1|38
1645750710000|2022-02-25 00:58:30|94874.8|94816.4|94867.1|94807.1|94882.3|94816.6|94867.1|94793|45
1645750720000|2022-02-25 00:58:40|94867.7|94807.8|94871.2|94811.1|94875.4|94811.3|94865.3|94799.9|21
1645750730000|2022-02-25 00:58:50|94869.7|94811.6|94873.3|94809.6|94877|94814.1|94868.5|94794|37
1645750740000|2022-02-25 00:59:00|94869.4|94813.8|94872.9|94815.4|94874.8|94815.4|94867.6|94802.7|61
1645750750000|2022-02-25 00:59:10|94872.7|94815.5|94871.2|94811.7|94874.1|94816.1|94869.1|94809.1|56
1645750760000|2022-02-25 00:59:20|94870.3|94811.9|94871.1|94810.9|94877|94815.4|94868.9|94810.3|50
1645750770000|2022-02-25 00:59:30|94871|94811.5|94879.3|94812.4|94879.3|94813.1|94869.1|94808.3|62
1645750780000|2022-02-25 00:59:40|94883.3|94814|94880.8|94804.6|94883.3|94814|94869.1|94803.3|41
1645750790000|2022-02-25 00:59:50|94887.9|94800.8|94872.6|94806.4|94893.5|94809.8|94870.3|94793.5|47
1645750800000|2022-02-25 01:00:00|94871|94806|94882.3|94817.2|94883|94818.7|94869.5|94798.2|63
1645750810000|2022-02-25 01:00:10|94880.3|94819.1|94888.3|94838.3|94894.7|94841|94878.2|94806.3|68
1645750820000|2022-02-25 01:00:20|94890.5|94840.5|94905.1|94855.1|94911|94858.3|94890.5|94840.5|66
1645750830000|2022-02-25 01:00:30|94904.9|94854.9|94904.8|94850.5|94915.5|94855.8|94903.9|94834|44
1645750840000|2022-02-25 01:00:40|94905.5|94850.8|94927.4|94870.9|94942|94878.2|94904.9|94844|66
1645750850000|2022-02-25 01:00:50|94927.5|94868.3|94916.6|94860.7|94928.2|94870.2|94915.7|94855.9|61
1645750860000|2022-02-25 01:01:00|94916.7|94859.8|94906.8|94840.3|94929.1|94860.8|94900.2|94826|54
1645750870000|2022-02-25 01:01:10|94920|94831.5|94899.9|94842|94923.5|94846.9|94899.5|94826.8|47
1645750880000|2022-02-25 01:01:20|94900.1|94841.5|94899.5|94837.6|94902.7|94842.6|94896.8|94834.4|53
1645750890000|2022-02-25 01:01:30|94899.2|94836.9|94904.8|94842.9|94938.3|94850.1|94897.2|94834.1|67
1645750900000|2022-02-25 01:01:40|94904.7|94841.1|94902|94846.1|94907.6|94847.8|94899.8|94841.1|46
1645750910000|2022-02-25 01:01:50|94901.8|94846|94902.3|94845.7|94915|94850.4|94893.3|94829|62
1645750920000|2022-02-25 01:02:00|94902.4|94845.9|94916|94854.5|94917.4|94855.3|94901|94840.7|55
1645750930000|2022-02-25 01:02:10|94912.5|94854|94901.8|94842.1|94918.5|94854.6|94899.6|94835|51
1645750940000|2022-02-25 01:02:20|94901.2|94841.7|94925.7|94865.6|94934.3|94866.6|94901.2|94833|61
1645750950000|2022-02-25 01:02:30|94926|94865.8|94933.2|94872.7|94937.5|94874.1|94921.8|94852.8|73
1645750960000|2022-02-25 01:02:40|94933.4|94873.1|94914.4|94859|94935.1|94874.4|94914.3|94849|61
1645750970000|2022-02-25 01:02:50|94915.4|94857.8|94919.9|94859.6|94920.5|94861.1|94914.4|94854.1|53
1645750980000|2022-02-25 01:03:00|94919.8|94860.5|94916.6|94862.4|94922.3|94863.6|94915.1|94856.3|63
1645750990000|2022-02-25 01:03:10|94918.5|94859.1|94913.9|94849.7|94922.9|94864.7|94908.6|94849.7|60
1645751000000|2022-02-25 01:03:20|94909.2|94853.4|94910.7|94856.4|94917|94858.9|94905.4|94850.7|52
1645751010000|2022-02-25 01:03:30|94912|94857.1|94922.5|94860.3|94922.5|94862.8|94912|94855|62
1645751020000|2022-02-25 01:03:40|94921.4|94861.4|94925.3|94865.3|94928.4|94865.3|94920.7|94852.4|45
1645751030000|2022-02-25 01:03:50|94926|94864.9|94927.6|94863.8|94928.3|94866.7|94922.7|94856.2|50
1645751040000|2022-02-25 01:04:00|94927.7|94863.9|94923.2|94862|94931.5|94866.5|94916.1|94849.5|61
1645751050000|2022-02-25 01:04:10|94923.1|94862.2|95034.7|94984.7|95041.4|94984.7|94922.7|94853.7|67
1645751060000|2022-02-25 01:04:20|95040.7|94980.9|95038|94970.7|95042.2|94980.9|95019.7|94962.8|78
1645751070000|2022-02-25 01:04:30|95037.4|94971.1|95058.2|94995.9|95058.9|94995.9|95036|94971|69
1645751080000|2022-02-25 01:04:40|95057.8|94995.4|95046.6|94987.8|95057.8|94995.7|95046.6|94986|62
1645751090000|2022-02-25 01:04:50|95046|94989.6|95062|95001.7|95083.2|95001.7|95043.9|94967|45
1645751100000|2022-02-25 01:05:00|95064.5|94997|95067.7|95008|95076.1|95013.7|95062.4|94997|62
1645751110000|2022-02-25 01:05:10|95074.4|95005.2|95091.1|95030.9|95096.7|95031.9|95074.4|95005.2|62
1645751120000|2022-02-25 01:05:20|95089.8|95030.2|95087.9|95018.5|95099.1|95033.3|95087.9|95018.5|74
1645751130000|2022-02-25 01:05:30|95088.1|95016.9|95084.9|95013.4|95127|95024.2|95081.9|95008.3|61
1645751140000|2022-02-25 01:05:40|95080.7|95018.3|95079.1|95015.4|95108.2|95021.8|95076.2|94992.2|64
1645751150000|2022-02-25 01:05:50|95081.6|95011.1|95086.5|95019.3|95086.5|95019.3|95077.2|95006.5|59
1645751160000|2022-02-25 01:06:00|95090.1|95022.6|95092.2|95019.6|95101|95029|95086.7|95015.5|74
1645751170000|2022-02-25 01:06:10|95092|95019.4|95092.7|95022.2|95098.8|95027.1|95088.9|95017.8|78
1645751180000|2022-02-25 01:06:20|95090.9|95021.8|95090.6|95017.5|95100.2|95026.3|95089.3|95016.7|80
1645751190000|2022-02-25 01:06:30|95090.9|95016.1|95078.2|95005.8|95095|95022.1|95077.1|95003.7|79
1645751200000|2022-02-25 01:06:40|95084.2|95012.8|95076.5|95005.8|95086.6|95013.9|95071.3|94999.9|80
1645751210000|2022-02-25 01:06:50|95076.2|95005.6|95065.5|94995.4|95076.4|95007.1|95064.5|94994.2|80
1645751220000|2022-02-25 01:07:00|95065.8|94993|95082.1|95012.7|95086|95015.4|95062.7|94992.1|80
1645751230000|2022-02-25 01:07:10|95082.5|95013.4|95089.6|95022.4|95094.5|95026.7|95079.5|95011.4|80
1645751240000|2022-02-25 01:07:20|95089.5|95022.5|95082.4|95017.7|95092.8|95025.6|95079.4|95014.5|79
1645751250000|2022-02-25 01:07:30|95083.9|95018.9|95085.6|95018.5|95091|95022.3|95079.1|95006.2|79
1645751260000|2022-02-25 01:07:40|95088.4|95020.7|95100.1|95032|95101.8|95033.1|95084.5|95017.4|80
1645751270000|2022-02-25 01:07:50|95099.5|95031.4|95096.5|95027.1|95100.7|95032.3|95091.1|95018.8|79
1645751280000|2022-02-25 01:08:00|95098.7|95029.2|95094.9|95027.3|95120.5|95031|95094.4|95004.5|71
1645751290000|2022-02-25 01:08:10|95096.8|95024.2|95091.5|95021.2|95101.6|95024.2|95083.5|95006.9|76
1645751300000|2022-02-25 01:08:20|95090.9|95017.4|95101.9|95032|95104.5|95033.2|95087.9|95015|78
1645751310000|2022-02-25 01:08:30|95104.2|95033.7|95102|95032.6|95104.5|95034|95098.2|95027.7|75
1645751320000|2022-02-25 01:08:40|95099.8|95030.7|95094.3|95025.7|95104.4|95034.8|95088|95009|76
1645751330000|2022-02-25 01:08:50|95095.6|95027.2|95103.8|95034.4|95107.2|95036|95089.6|95019.5|74
1645751340000|2022-02-25 01:09:00|95103.2|95034.5|95094.6|95023.3|95104|95036|95094.5|95023.3|77
1645751350000|2022-02-25 01:09:10|95095.5|95025.5|95106.6|95037.4|95107.3|95037.4|95092.8|95023.8|78
1645751360000|2022-02-25 01:09:20|95103.9|95034.8|95096.6|95029.9|95107.8|95039.3|95089.9|95015.4|74
1645751370000|2022-02-25 01:09:30|95094.3|95028|95080.5|95020.7|95116.1|95036.7|95070|95002.2|80
1645751380000|2022-02-25 01:09:40|95081.9|95020.9|95084.1|95034.1|95088.4|95034.8|95072.4|95020.9|79
1645751390000|2022-02-25 01:09:50|95082.4|95032.4|95058.1|95008.1|95091.2|95041.2|95043|94993|79
1645751400000|2022-02-25 01:10:00|95056.9|95006.9|95051.8|95001.8|95063.9|95006.9|95040.5|94986.5|68
1645751410000|2022-02-25 01:10:10|95050.7|95000.7|95064.8|95014.8|95065.2|95015.2|95050.2|95000.2|67
1645751420000|2022-02-25 01:10:20|95064.9|95014.9|95072.8|95022.8|95073.6|95023.6|95063.3|95013.3|58
1645751430000|2022-02-25 01:10:30|95072.6|95022.6|95082.1|95032.1|95082.3|95032.3|95071.4|95010.7|52
1645751440000|2022-02-25 01:10:40|95081.2|95031.2|95079.6|95029.6|95082|95032|95074.8|95024.8|63
1645751450000|2022-02-25 01:10:50|95079.7|95029.7|95084|95034|95086.3|95036.3|95078.8|95028.8|52
1645751460000|2022-02-25 01:11:00|95084.2|95034.2|95080.3|95030.3|95084.6|95034.6|95073.9|95023.9|58
1645751470000|2022-02-25 01:11:10|95080.4|95030.4|95075.5|95025.5|95081.7|95031.7|95074.4|95024.4|42
1645751480000|2022-02-25 01:11:20|95075.9|95025.9|95042.9|94992.9|95075.9|95025.9|95042.5|94992.5|58
1645751490000|2022-02-25 01:11:30|95042.7|94992.7|95036.6|94986.6|95045.9|94995.9|95033|94983|68
1645751500000|2022-02-25 01:11:40|95036.9|94986.9|95043.4|94993.4|95056.5|95004.1|95030.7|94972.6|66
1645751510000|2022-02-25 01:11:50|95046.1|94996.1|95039.7|94989.7|95050.1|95000.1|95037.6|94987.6|60
1645751520000|2022-02-25 01:12:00|95039.8|94989.8|95043.4|94993.4|95052.1|95002.1|95039.8|94986|67
1645751530000|2022-02-25 01:12:10|95043|94993|95042.8|94992.8|95047.9|94997.9|95036.4|94986|66
1645751540000|2022-02-25 01:12:20|95042.3|94992.3|95028.9|94978.9|95042.3|94992.3|95027.2|94976.8|67
1645751550000|2022-02-25 01:12:30|95028.7|94978.7|95022.5|94972.5|95035.7|94985.7|95022.5|94972.5|60
1645751560000|2022-02-25 01:12:40|95018.9|94968.9|95013.1|94963.1|95023.3|94973.3|95010.5|94955.6|58
1645751570000|2022-02-25 01:12:50|95013|94963|95026.9|94970.5|95026.9|94970.5|95013|94957.4|31
1645751580000|2022-02-25 01:13:00|95023.4|94968.4|95021.6|94971.6|95026.7|94972|95015.7|94965.7|47
1645751590000|2022-02-25 01:13:10|95020.9|94970.9|95037|94987|95040.6|94990.6|95020.9|94970.9|49
1645751600000|2022-02-25 01:13:20|95036.7|94986.7|95041|94991|95042.8|94992.8|95033.3|94983.3|49
1645751610000|2022-02-25 01:13:30|95040.9|94990.9|95024.1|94974.1|95042.8|94992.8|95023.8|94969|58
1645751620000|2022-02-25 01:13:40|95023.8|94973.8|95016.5|94966.5|95023.8|94973.8|95008.4|94958.4|64
1645751630000|2022-02-25 01:13:50|95016.3|94966.3|95011.1|94961.1|95017|94967|95007|94957|55
1645751640000|2022-02-25 01:14:00|95012.8|94962.8|95021.1|94971.1|95029.7|94971.8|95012.8|94953.9|42
1645751650000|2022-02-25 01:14:10|95021.2|94971.2|94990.8|94940.8|95033.8|94973.7|94990.6|94939.6|56
1645751660000|2022-02-25 01:14:20|94990.7|94940.7|94986.6|94936.6|94994.2|94944.2|94986.5|94936.5|56
1645751670000|2022-02-25 01:14:30|94985.8|94935.8|94977.1|94927.1|94996|94935.8|94974.4|94911|51
1645751680000|2022-02-25 01:14:40|94976.7|94926.7|94975.4|94925.4|94979.3|94927.4|94974.1|94919.2|41
1645751690000|2022-02-25 01:14:50|94977.9|94922.8|94969.7|94919.7|94978.9|94925.6|94967.2|94910.8|48
1645751700000|2022-02-25 01:15:00|94971.1|94918.3|94979.8|94929.8|94991.5|94932.2|94969.4|94917.3|68
1645751710000|2022-02-25 01:15:10|94979.4|94929.4|94982.6|94928.5|94985.5|94930.6|94973.4|94919.9|68
1645751720000|2022-02-25 01:15:20|94983.4|94927.4|94973.8|94914.6|94984.2|94928.3|94972.2|94914.6|68
1645751730000|2022-02-25 01:15:30|94973.7|94916.2|94974|94921.3|94979|94922.5|94970.5|94914.3|67
1645751740000|2022-02-25 01:15:40|94977.6|94918.5|94969.7|94914.1|94982.5|94923.3|94969.5|94912.3|62
1645751750000|2022-02-25 01:15:50|94970.4|94915.7|94946.9|94896.9|94974.1|94916.8|94945.6|94894.4|61
1645751760000|2022-02-25 01:16:00|94948.4|94895.8|94953.1|94903.1|94963.8|94905|94945.9|94884.8|62
1645751770000|2022-02-25 01:16:10|94952.9|94902.9|94953.3|94903.3|94957.9|94905|94944.3|94888|48
1645751780000|2022-02-25 01:16:20|94953.6|94903.6|94956.2|94906.2|94977.4|94906.9|94952.6|94888.7|42
1645751790000|2022-02-25 01:16:30|94956.3|94906.3|94959.9|94909.9|94962.3|94912.3|94955.8|94905.8|51
1645751800000|2022-02-25 01:16:40|94961.6|94911.6|94961.4|94911.4|94964.3|94914.3|94958.7|94908.7|77
1645751810000|2022-02-25 01:16:50|94963.4|94913.4|94956.6|94906.6|94979|94913.4|94954.8|94901.7|64
1645751820000|2022-02-25 01:17:00|94956.4|94906.4|94956.8|94906.8|94960.1|94910.1|94954.4|94904.4|44
1645751830000|2022-02-25 01:17:10|94956.3|94906.3|94951.2|94901.2|94971.3|94907.7|94948.4|94890.8|63
1645751840000|2022-02-25 01:17:20|94951.1|94901.1|94950.8|94900.8|94955.1|94905.1|94950.5|94895.1|52
1645751850000|2022-02-25 01:17:30|94950.6|94900.6|94951.7|94901.7|94975.2|94906.9|94950.3|94900.3|34
1645751860000|2022-02-25 01:17:40|94969.9|94887.4|94949.9|94899.9|94983.3|94908.3|94949.9|94887.4|32
1645751870000|2022-02-25 01:17:50|94950.7|94900.7|94953.5|94903.5|94963.7|94903.6|94948.3|94884.3|42
1645751880000|2022-02-25 01:18:00|94953.8|94903.8|94954.3|94904.3|94956.3|94906.3|94951.5|94897.1|48
1645751890000|2022-02-25 01:18:10|94955|94905|94956.4|94906.4|94957.3|94907.3|94954|94899.7|43
1645751900000|2022-02-25 01:18:20|94954.8|94904.8|94961.5|94911.5|94988.3|94912.9|94954.3|94899.9|48
1645751910000|2022-02-25 01:18:30|94962.4|94912.4|94964.2|94914.2|94964.6|94914.6|94959.4|94909.4|57
1645751920000|2022-02-25 01:18:40|94962.3|94912.3|94968|94918|94968|94918|94959.5|94909.5|44
1645751930000|2022-02-25 01:18:50|94967.6|94917.6|94961.3|94911.3|94967.8|94917.8|94956.4|94906.4|47
1645751940000|2022-02-25 01:19:00|94960.5|94910.5|94959.2|94909.2|94960.5|94910.5|94958.2|94908.2|40
1645751950000|2022-02-25 01:19:10|94958.3|94908.3|94956.6|94906.6|94970.8|94911.1|94954|94900.1|44
1645751960000|2022-02-25 01:19:20|94958.2|94908.2|94960.9|94910.9|94961.2|94911.2|94956.8|94906.8|40
1645751970000|2022-02-25 01:19:30|94961.3|94911.3|94961.1|94911.1|94973.8|94912.6|94955.6|94901.2|30
1645751980000|2022-02-25 01:19:40|94960.7|94910.7|94963.9|94913.9|94964.2|94914.2|94960|94910|25
1645751990000|2022-02-25 01:19:50|94964|94914|94969.2|94900.6|94969.2|94914.8|94962.1|94900.6|21
1645752000000|2022-02-25 01:20:00|94967.9|94901.6|94956.6|94906.6|94967.9|94914|94954|94901.6|56
1645752010000|2022-02-25 01:20:10|94956.7|94906.7|94957.3|94907.3|94959.6|94909.6|94956.2|94906.2|31
1645752020000|2022-02-25 01:20:20|94956|94906|94955.1|94905.1|94959.1|94909.1|94954.6|94896.1|29
1645752030000|2022-02-25 01:20:30|94955|94905|94955.7|94905.7|94958.3|94908.3|94954.6|94904.6|39
1645752040000|2022-02-25 01:20:40|94955.9|94905.9|94953.9|94903.9|94956.6|94906.6|94952.9|94902.9|41
1645752050000|2022-02-25 01:20:50|94950.8|94900.8|94951.1|94901.1|94955.7|94905.7|94950.8|94898.7|35
1645752060000|2022-02-25 01:21:00|94950.9|94900.9|94947.8|94897.8|94952.2|94902.2|94947|94897|38
1645752070000|2022-02-25 01:21:10|94947.7|94897.7|94949.4|94899.4|94953|94901.4|94947.4|94889|21
1645752080000|2022-02-25 01:21:20|94950.4|94895.7|94947.4|94897.4|94950.4|94900.4|94946.7|94895.7|29
1645752090000|2022-02-25 01:21:30|94947.3|94897.3|94929.9|94879.9|94958.7|94898.8|94928.4|94878.4|56
1645752100000|2022-02-25 01:21:40|94930.3|94880.3|94932.4|94882.4|94937.2|94882.7|94923.4|94870.1|55
1645752110000|2022-02-25 01:21:50|94932.2|94882.2|94942.2|94892.2|94954.2|94895.1|94929.3|94879.3|55
1645752120000|2022-02-25 01:22:00|94942.6|94892.6|94949.2|94888.5|94949.2|94895.6|94937.6|94885.3|48
1645752130000|2022-02-25 01:22:10|94949|94881|94940.2|94890.2|94949|94894.7|94938.3|94881|54
1645752140000|2022-02-25 01:22:20|94939.2|94885.6|94940.2|94890.2|94944.6|94894.6|94939.2|94885.6|44
1645752150000|2022-02-25 01:22:30|94940.4|94890.4|94943.8|94893.8|94946.2|94896.2|94939|94886.7|56
1645752160000|2022-02-25 01:22:40|94940|94890|94945.9|94895.9|94952|94897.7|94940|94881|51
1645752170000|2022-02-25 01:22:50|94945.6|94895.6|94948.6|94898.6|94952.2|94901.7|94945.3|94891.3|56
1645752180000|2022-02-25 01:23:00|94948.4|94898.4|94952.3|94902.3|94953.1|94903.1|94947.7|94897.7|46
1645752190000|2022-02-25 01:23:10|94952.6|94902.6|94953.4|94903.4|94955|94905|94949.5|94899.5|58
1645752200000|2022-02-25 01:23:20|94953.5|94903.5|94953.6|94903.6|94956|94906|94944.7|94894.7|61
1645752210000|2022-02-25 01:23:30|94952.8|94902.8|94951.3|94901.3|94956|94906|94951.1|94901.1|45
1645752220000|2022-02-25 01:23:40|94953.3|94903.3|94959|94909|94960.5|94910.5|94951.4|94897.4|59
1645752230000|2022-02-25 01:23:50|94958.7|94908.7|94956.7|94906.7|94959.3|94909.3|94954.8|94904.8|41
1645752240000|2022-02-25 01:24:00|94956.5|94906.5|94960.6|94910.6|94960.6|94910.6|94953.4|94903.4|46
1645752250000|2022-02-25 01:24:10|94962|94912|94962.6|94912.6|94966.1|94916.1|94957.7|94907.7|52
1645752260000|2022-02-25 01:24:20|94962.5|94912.5|94963.4|94913.4|94964.3|94914.3|94952|94902|67
1645752270000|2022-02-25 01:24:30|94960|94910|94967.1|94917.1|94969.9|94919.9|94960|94910|62
1645752280000|2022-02-25 01:24:40|94968.7|94918.7|94960.6|94910.6|94981.3|94943.9|94959.6|94910.6|74
1645752290000|2022-02-25 01:24:50|94971|94921|95011.9|94958.3|95019.1|94969.1|94971|94921|72
1645752300000|2022-02-25 01:25:00|95011.6|94955|95026.2|94959.7|95026.2|94967|95011.6|94952.2|69
1645752310000|2022-02-25 01:25:10|95023.7|94966|95050.9|94989.9|95052.1|94991.5|95022.2|94965.4|70
1645752320000|2022-02-25 01:25:20|95050.6|94991.7|95034.3|94974.7|95052.1|94991.7|95034.3|94971.6|74
1645752330000|2022-02-25 01:25:30|95034.1|94975|95020.5|94960.4|95038.5|94975|95020.5|94955.3|65
1645752340000|2022-02-25 01:25:40|95022.1|94959.3|95019.1|94955.9|95022.1|94959.9|95010.8|94947.2|75
1645752350000|2022-02-25 01:25:50|95018.8|94955.8|95013.2|94951.4|95020.6|94957.5|95010.5|94945.4|74
1645752360000|2022-02-25 01:26:00|95011.1|94949.7|95026.6|94967.8|95029.8|94967.8|95011.1|94945.4|76
1645752370000|2022-02-25 01:26:10|95026.7|94967.9|95032.1|94973.4|95036.8|94974|95023|94955.8|69
1645752380000|2022-02-25 01:26:20|95030.7|94971.8|95021.4|94961.5|95032.1|94973.4|95020.6|94960.1|78
1645752390000|2022-02-25 01:26:30|95023.5|94962.2|94994.9|94933.5|95027.6|94967.8|94993|94920.8|78
1645752400000|2022-02-25 01:26:40|94994.7|94934.1|94992.5|94927.6|94999.4|94934.6|94990.8|94925|74
1645752410000|2022-02-25 01:26:50|94992.1|94928|94993.1|94930.8|94997.7|94931.7|94990.6|94925.2|71
1645752420000|2022-02-25 01:27:00|94994.4|94929.4|94992.9|94927.9|94997.7|94930.9|94991.4|94923.7|62
1645752430000|2022-02-25 01:27:10|94993.7|94928.7|94995.9|94929.5|94996.6|94931|94992.4|94924.5|73
1645752440000|2022-02-25 01:27:20|94995.7|94929.6|94991.9|94925.4|95005|94931.4|94991.9|94917.8|59
1645752450000|2022-02-25 01:27:30|94992|94924|94993|94925.3|94996.9|94927.5|94988.6|94920|77
1645752460000|2022-02-25 01:27:40|94992.5|94922.9|94989.6|94929.5|94995.2|94930.6|94989.6|94920|70
1645752470000|2022-02-25 01:27:50|94990.4|94928.2|94993.8|94930.4|94995.7|94934.1|94990.3|94927.8|77
1645752480000|2022-02-25 01:28:00|94993.7|94930.3|94993.1|94932.3|94995.8|94935.8|94986.3|94926.1|72
1645752490000|2022-02-25 01:28:10|94993|94930.6|94991.7|94932.9|94995.8|94934|94988.1|94924.6|75
1645752500000|2022-02-25 01:28:20|94991|94930.1|94988.4|94927.4|94994.7|94935.6|94986.3|94927.4|78
1645752510000|2022-02-25 01:28:30|94989.9|94928.7|94982.7|94925.6|94994.1|94934.2|94982.7|94925.6|79
1645752520000|2022-02-25 01:28:40|94982.6|94926.3|94993.9|94934.2|94994.3|94936|94981.7|94921.6|75
1645752530000|2022-02-25 01:28:50|94992.5|94934.8|94992.8|94933.3|94995.3|94935.1|94990.8|94930.3|41
1645752540000|2022-02-25 01:29:00|94993|94933.5|94990.2|94927.8|95001.6|94934|94986.1|94915.7|77
1645752550000|2022-02-25 01:29:10|94990.5|94928.3|94991.2|94936.2|94992.4|94936.2|94982.8|94925|77
1645752560000|2022-02-25 01:29:20|94994.4|94937|94991.9|94935.2|94996.3|94937.8|94988.3|94932.8|78
1645752570000|2022-02-25 01:29:30|94993.8|94932.2|94993.9|94938|95001|94938|94991.4|94919|68
1645752580000|2022-02-25 01:29:40|94996.5|94933.9|94990.8|94936.6|94998.4|94941.2|94989.3|94932.7|72
1645752590000|2022-02-25 01:29:50|94989.3|94935|94985.6|94928.1|94992.9|94939|94982.5|94926.3|71
1645752600000|2022-02-25 01:30:00|94988.1|94929.1|94985.8|94924.6|94990.7|94931|94980.2|94919.5|79
1645752610000|2022-02-25 01:30:10|94987.4|94925.4|94988.3|94918.5|94990.2|94926.4|94973.6|94902.2|78
1645752620000|2022-02-25 01:30:20|94987.8|94917.9|94991.1|94919.9|94995.7|94923|94986.6|94916.2|77
1645752630000|2022-02-25 01:30:30|94990.4|94920.6|94985.6|94914.7|94991.5|94922|94983|94911.2|78
1645752640000|2022-02-25 01:30:40|94985.2|94915.1|94994.9|94924.9|94995.3|94926.2|94984.1|94914.5|74
1645752650000|2022-02-25 01:30:50|94994.5|94924.8|94994.5|94926.4|94995.9|94926.4|94984.9|94919.1|77
1645752660000|2022-02-25 01:31:00|94994.1|94926.1|94993.5|94925.2|94995.8|94929.2|94990.6|94923.6|67
1645752670000|2022-02-25 01:31:10|94993.1|94926.3|94991.9|94926.7|94994.3|94931.5|94983.4|94920.2|73
1645752680000|2022-02-25 01:31:20|94989|94930.3|94990.3|94929.9|94994|94934.4|94986|94926|76
1645752690000|2022-02-25 01:31:30|94990|94929.3|94988|94929.2|94994.9|94933.9|94984.4|94924.1|74
1645752700000|2022-02-25 01:31:40|94987.7|94926.9|94989.3|94931.2|94994.5|94934.7|94982.8|94924.4|79
1645752710000|2022-02-25 01:31:50|94989.5|94931.8|94990.5|94933.4|94994.2|94935.4|94982.6|94923.2|80
1645752720000|2022-02-25 01:32:00|94992.4|94935.3|94993.3|94931.6|94998.4|94937.2|94987.8|94922.5|78
1645752730000|2022-02-25 01:32:10|94994|94933.1|94992.1|94932|94995.9|94937.3|94988.3|94927.2|73
1645752740000|2022-02-25 01:32:20|94992.2|94932.7|94994.4|94931.7|94998.7|94935.6|94990|94924.7|78
1645752750000|2022-02-25 01:32:30|94995.7|94930.7|94997.2|94938.7|95000.3|94942.6|94993.8|94928.7|71
1645752760000|2022-02-25 01:32:40|94998.5|94939.9|94993.6|94943.6|94999.3|94944.5|94993.6|94933.3|58
1645752770000|2022-02-25 01:32:50|94998.4|94939.6|94998.4|94948.4|95002.7|94950.4|94992.9|94932.3|64
1645752780000|2022-02-25 01:33:00|94998.8|94948.8|94998.7|94948.7|95002.8|94952.8|94994.1|94942.9|77
1645752790000|2022-02-25 01:33:10|94999.2|94949.2|94999.7|94947|95003.4|94953.4|94995.7|94945.7|62
1645752800000|2022-02-25 01:33:20|94998.9|94949.7|94997.7|94947.7|95002.7|94952.7|94997.5|94947.5|62
1645752810000|2022-02-25 01:33:30|94999.1|94949.1|95000.9|94950.9|95003.6|94951.9|94998|94942.2|55
1645752820000|2022-02-25 01:33:40|95000.8|94950.8|94999.9|94947.4|95003|94950.8|94998.1|94928|58
1645752830000|2022-02-25 01:33:50|94999.1|94949.1|95000.7|94947.2|95003.4|94952.7|94995.1|94938.7|70
1645752840000|2022-02-25 01:34:00|94999.7|94946.5|94994.4|94941|95002.6|94952.3|94994.1|94937.1|61
1645752850000|2022-02-25 01:34:10|94992.9|94942.9|94998.9|94948.9|95000.4|94948.9|94992.6|94940.2|47
1645752860000|2022-02-25 01:34:20|94998.8|94948.8|95000.7|94945.3|95024.2|94949.2|94997.2|94921.7|56
1645752870000|2022-02-25 01:34:30|95000|94945.6|94998.9|94933.5|95001|94948.1|94992.9|94933.5|57
1645752880000|2022-02-25 01:34:40|94991.2|94941.2|95001|94951|95006.3|94951|94991.1|94925|66
1645752890000|2022-02-25 01:34:50|95002.1|94947.5|94997.9|94942.6|95002.5|94948|94988.8|94934.3|63
1645752900000|2022-02-25 01:35:00|94998.9|94942.9|95002.6|94946.1|95003.9|94950.7|94992.6|94931.8|75
1645752910000|2022-02-25 01:35:10|95001.4|94944.1|95001.9|94943.9|95004.5|94947.5|94995.1|94937.5|74
1645752920000|2022-02-25 01:35:20|95001.8|94944|94998.8|94941.7|95003.5|94945.8|94996.8|94938|75
1645752930000|2022-02-25 01:35:30|94998.5|94941.3|95001.8|94946.9|95004.1|94948.3|94997.6|94939|64
1645752940000|2022-02-25 01:35:40|95002|94947.4|94997.5|94947.5|95003.9|94948.1|94993|94937.4|71
1645752950000|2022-02-25 01:35:50|94997.3|94947.3|94997.7|94947.7|95000.2|94950.2|94992.1|94941.2|65
1645752960000|2022-02-25 01:36:00|94998.6|94948.6|94996.8|94944.3|95004.7|94952.1|94994.5|94939.4|71
1645752970000|2022-02-25 01:36:10|94994.9|94944.9|94995|94941.4|95000.5|94947.4|94994.3|94938.5|69
1645752980000|2022-02-25 01:36:20|94997.6|94943.4|94996.3|94940.6|95002.7|94950.6|94996.3|94940.6|71
1645752990000|2022-02-25 01:36:30|94994.7|94938.9|94995.3|94939.2|95000.1|94946.7|94990.5|94934.9|70
1645753000000|2022-02-25 01:36:40|94998.5|94943.1|95000.8|94947.8|95005.2|94953.2|94994.5|94938.4|61
1645753010000|2022-02-25 01:36:50|95000.6|94947.6|94995.4|94939.8|95004.2|94954.2|94994.3|94931.3|68
1645753020000|2022-02-25 01:37:00|94992.5|94942.5|95002|94947|95002.8|94952.4|94992.5|94938|54
1645753030000|2022-02-25 01:37:10|94999.5|94949.5|95000.9|94948|95003.3|94951.8|94996.2|94940.1|48
1645753040000|2022-02-25 01:37:20|95001.2|94951.2|95002.3|94948.4|95005.4|94953.5|94997|94933.3|71
1645753050000|2022-02-25 01:37:30|95001.7|94948.9|95003.4|94949.7|95004.1|94952.8|94997.8|94936.1|64
1645753060000|2022-02-25 01:37:40|95002.3|94952.3|95001|94951|95003.4|94953.1|94992.9|94939.9|71
1645753070000|2022-02-25 01:37:50|95001.3|94951.3|95002.2|94952.2|95004.3|94954.3|94995.7|94945.7|70
1645753080000|2022-02-25 01:38:00|95002.5|94952.5|95001.2|94948.6|95003.8|94953.5|94998.4|94947|54
1645753090000|2022-02-25 01:38:10|95000.1|94950.1|94994.7|94941.9|95003.5|94952.7|94992.8|94941.2|65
1645753100000|2022-02-25 01:38:20|94997.3|94942|95005|94948.9|95005.2|94948.9|94992.3|94936.4|44
1645753110000|2022-02-25 01:38:30|95003.5|94946.1|94993.6|94943.6|95004.6|94951.1|94990.1|94938.5|64
1645753120000|2022-02-25 01:38:40|94993|94939.7|94994.5|94944.5|94999.7|94945.7|94986.1|94936.1|61
1645753130000|2022-02-25 01:38:50|94998.7|94940.3|95000.2|94945.1|95003.7|94948.5|94996.9|94938.5|70
1645753140000|2022-02-25 01:39:00|95000.5|94944.7|95001.2|94948.7|95002.7|94949.7|94996.2|94939.4|76
1645753150000|2022-02-25 01:39:10|94999.9|94947.3|95001.2|94946|95003|94951.2|94994.9|94943|65
1645753160000|2022-02-25 01:39:20|95002.6|94947.3|95000.1|94942.1|95003.6|94948.3|94996.5|94937.5|79
1645753170000|2022-02-25 01:39:30|95001.1|94943|94999.4|94940.3|95002.2|94948.2|94993.3|94932.5|60
1645753180000|2022-02-25 01:39:40|94999.7|94940.4|94999|94939.4|95003.8|94943.9|94993.7|94929|75
1645753190000|2022-02-25 01:39:50|94998.2|94939|95002.4|94940.1|95003.5|94945|94998.2|94937.3|66
1645753200000|2022-02-25 01:40:00|95002.6|94940.6|94998|94948|95004.1|94948|94995.2|94936.9|77
1645753210000|2022-02-25 01:40:10|94997.9|94947.9|94995.9|94939.7|95002.1|94949.9|94993.8|94938.1|76
1645753220000|2022-02-25 01:40:20|94997.3|94940.8|94996.1|94941.1|95003.7|94945|94994.2|94935|73
1645753230000|2022-02-25 01:40:30|94997.8|94939.8|94998.2|94948.2|95002.5|94948.4|94992.3|94936.5|75
1645753240000|2022-02-25 01:40:40|95000.9|94948.3|95000.5|94944.7|95002.6|94949.2|94995.8|94942.3|70
1645753250000|2022-02-25 01:40:50|94998.7|94948.7|95001.4|94948.3|95002.3|94949.3|94995.4|94941.7|75
1645753260000|2022-02-25 01:41:00|94999.8|94949.8|95001.3|94948.5|95002.3|94950.8|94996.5|94935.8|75
1645753270000|2022-02-25 01:41:10|94998.1|94948.1|95000.6|94937.1|95002.2|94950.2|94995.4|94937.1|69
1645753280000|2022-02-25 01:41:20|94996.5|94942.6|94997.4|94947.4|95002.8|94950.2|94988.1|94933.2|70
1645753290000|2022-02-25 01:41:30|94996.7|94946.7|94995.6|94941.2|95002.5|94950.5|94994.9|94935.9|72
1645753300000|2022-02-25 01:41:40|94996.2|94939.4|94999.2|94941.5|94999.2|94946.2|94993.6|94936.4|76
1645753310000|2022-02-25 01:41:50|94996.1|94946.1|95001.5|94944.1|95002.3|94947.4|94994|94940.2|75
1645753320000|2022-02-25 01:42:00|95001.8|94944.4|94994.8|94936.6|95001.8|94945.3|94992.5|94931.8|68
1645753330000|2022-02-25 01:42:10|94993.6|94935.2|94993.7|94932.7|94997.3|94935.5|94983|94919.4|61
1645753340000|2022-02-25 01:42:20|94994.6|94932.4|94998.5|94937.2|95000.4|94938.2|94990.4|94927.4|76
1645753350000|2022-02-25 01:42:30|94998.4|94936.6|94998.3|94936.5|95001|94938.8|94990|94925.7|66
1645753360000|2022-02-25 01:42:40|94998.4|94936.6|94994.9|94933.3|95002.2|94942|94994.3|94923.3|58
1645753370000|2022-02-25 01:42:50|94994.2|94932.2|95001.6|94939|95003.2|94940.4|94992.2|94929.6|70
1645753380000|2022-02-25 01:43:00|95001.8|94940|94994.9|94935.4|95009|94940.4|94989.9|94904.7|67
1645753390000|2022-02-25 01:43:10|94992.8|94933.1|94996.2|94938.4|94998.5|94942.9|94991|94932|61
1645753400000|2022-02-25 01:43:20|94995.6|94937.5|94983.5|94924.6|95001.1|94943.2|94983.5|94924.6|73
1645753410000|2022-02-25 01:43:30|94984.2|94925.7|94984.7|94924.9|94985.8|94927.8|94981.1|94920|78
1645753420000|2022-02-25 01:43:40|94983.1|94923.2|94984|94921.2|94990.7|94925.9|94980.7|94914.5|71
1645753430000|2022-02-25 01:43:50|94983.3|94920.2|94986.5|94921.9|94987.1|94923.7|94980.6|94916|76
1645753440000|2022-02-25 01:44:00|94985.6|94921.2|94981.6|94921.5|94989.3|94923.4|94979.5|94917.3|79
1645753450000|2022-02-25 01:44:10|94979.8|94919.4|94986.4|94923.2|94992.9|94926.6|94978.5|94908.8|77
1645753460000|2022-02-25 01:44:20|94985.9|94922.3|95002|94952|95011.4|94958.3|94985.5|94922.3|65
1645753470000|2022-02-25 01:44:30|95001.2|94951.2|95005.4|94955.4|95038.3|94956.3|95000|94925.6|34
1645753480000|2022-02-25 01:44:40|95005.8|94955.8|95003.2|94953.2|95018|94968|95001.1|94937.7|45
1645753490000|2022-02-25 01:44:50|95003.5|94953.5|95026.5|94976.5|95026.5|94976.5|95002.3|94941|64
1645753500000|2022-02-25 01:45:00|95030.3|94980.3|95004.2|94954.2|95030.3|94980.3|94995.9|94929|63
1645753510000|2022-02-25 01:45:10|95014.7|94964.7|95018.1|94968.1|95026.6|94976.6|95012.2|94962.2|55
1645753520000|2022-02-25 01:45:20|95011.1|94961.1|95018.8|94968.8|95023.8|94973.8|95002.2|94945.6|78
1645753530000|2022-02-25 01:45:30|95013.9|94963.9|95004|94938|95027.3|94977.3|95000.2|94938|71
1645753540000|2022-02-25 01:45:40|95004.5|94954.5|95015.2|94965.2|95032|94982|95002.6|94929.8|68
1645753550000|2022-02-25 01:45:50|95015.4|94965.4|95014.5|94964.5|95018.8|94968.8|95005.2|94955.2|64
1645753560000|2022-02-25 01:46:00|95015.5|94965.5|95013.9|94963.9|95023.7|94968.6|94998.2|94948.2|72
1645753570000|2022-02-25 01:46:10|95002.5|94952.5|94998.2|94948.2|95015.4|94965.4|94980.8|94923|75
1645753580000|2022-02-25 01:46:20|95010.6|94960.6|95012.1|94962.1|95014.2|94964.2|94990.2|94940.2|66
1645753590000|2022-02-25 01:46:30|95014.1|94964.1|95014|94964|95017.4|94967.4|95008.7|94958.7|37
1645753600000|2022-02-25 01:46:40|95010|94960|95012.6|94962.6|95015.6|94965.6|95000.7|94949.9|54
1645753610000|2022-02-25 01:46:50|95013.7|94963.7|95014.3|94964.3|95016.7|94966.7|95000.1|94950|74
1645753620000|2022-02-25 01:47:00|95004.1|94954.1|95013.7|94963.7|95016.4|94966.4|94998.9|94948.9|75
1645753630000|2022-02-25 01:47:10|95012.1|94962.1|95012.6|94962.6|95014.6|94964.6|94987.1|94932|75
1645753640000|2022-02-25 01:47:20|95013.3|94963.3|95013.6|94963.6|95013.8|94963.8|94983.7|94929.4|78
1645753650000|2022-02-25 01:47:30|95012.8|94962.8|95012.8|94962.8|95016.8|94966.8|95000.1|94950.1|70
1645753660000|2022-02-25 01:47:40|95005.3|94955.3|95013.7|94963.7|95017.4|94967.4|95000.5|94950.5|63
1645753670000|2022-02-25 01:47:50|95014.4|94964.4|95010.1|94960.1|95018.4|94968.4|95001.6|94946.5|65
1645753680000|2022-02-25 01:48:00|95014.7|94964.7|95012.5|94962.5|95017.7|94967.7|95000.3|94950.3|69
1645753690000|2022-02-25 01:48:10|95014.5|94964.5|95002.1|94952.1|95016.7|94966.7|95000.6|94950.5|69
1645753700000|2022-02-25 01:48:20|95010.2|94960.2|95010.8|94960.8|95015.6|94965.6|95001.3|94951.3|74
1645753710000|2022-02-25 01:48:30|95011.3|94961.3|95013.1|94963.1|95016.4|94966.4|94999.9|94948.4|73
1645753720000|2022-02-25 01:48:40|95013.5|94963.5|95007.1|94957.1|95016.6|94966.6|94984.6|94925.5|70
1645753730000|2022-02-25 01:48:50|95011.3|94961.3|95012|94962|95014.7|94964.7|95009.5|94959.5|65
1645753740000|2022-02-25 01:49:00|95012.4|94962.4|95011.2|94961.2|95017.7|94967.7|95003|94948.4|40
1645753750000|2022-02-25 01:49:10|95012.7|94962.7|95013.7|94963.7|95016.6|94966.6|95002.5|94931.3|61
1645753760000|2022-02-25 01:49:20|95010|94960|95005.4|94955.4|95014.7|94964.7|95003.1|94947|67
1645753770000|2022-02-25 01:49:30|95015.6|94965.6|95011.8|94961.8|95017.2|94967.2|95003|94948.4|72
1645753780000|2022-02-25 01:49:40|95012.5|94962.5|94999.1|94949.1|95015.4|94965.4|94999.1|94946.2|77
1645753790000|2022-02-25 01:49:50|95013.1|94963.1|95013.2|94963.2|95015.2|94965.2|94996|94938.3|66
1645753800000|2022-02-25 01:50:00|95013.7|94963.7|95012.8|94962.8|95016.4|94966.4|94992.3|94941.3|58
1645753810000|2022-02-25 01:50:10|95012.6|94962.6|95013.8|94963.8|95019|94969|95009|94959|58
1645753820000|2022-02-25 01:50:20|95014|94964|95013|94963|95018.7|94968.7|95003.8|94950.1|65
1645753830000|2022-02-25 01:50:30|95012.4|94962.4|95010.2|94960.2|95017.1|94967.1|94985.5|94929.9|63
1645753840000|2022-02-25 01:50:40|95010.3|94960.3|95009.9|94959.9|95015|94965|95002|94947.5|64
1645753850000|2022-02-25 01:50:50|95011.7|94961.7|95011.3|94961.3|95016.2|94966.2|95002.3|94948.9|55
1645753860000|2022-02-25 01:51:00|95004.4|94954.4|95010.1|94960.1|95017.1|94967.1|95000.6|94950.6|62
1645753870000|2022-02-25 01:51:10|95014.6|94964.6|95013.6|94963.6|95017.2|94967.2|95005.2|94955.2|55
1645753880000|2022-02-25 01:51:20|95014.2|94964.2|95014.8|94964.8|95017.8|94967.8|95000.5|94948.4|65
1645753890000|2022-02-25 01:51:30|95015.4|94965.4|95014.5|94964.5|95018.2|94968.2|95003|94953|69
1645753900000|2022-02-25 01:51:40|95011.4|94961.4|95014|94964|95017.9|94967.9|95005.3|94955.3|60
1645753910000|2022-02-25 01:51:50|95014.5|94964.5|95014.6|94964.6|95017.4|94967.4|95003.1|94942.8|60
1645753920000|2022-02-25 01:52:00|95014|94964|95014|94964|95016.9|94966.9|95005.6|94944.3|62
1645753930000|2022-02-25 01:52:10|95013.8|94963.8|95006.8|94956.8|95015.6|94965.6|95001.6|94951.6|70
1645753940000|2022-02-25 01:52:20|95009|94959|95006.8|94956.8|95012.3|94962.3|95003.3|94953.3|68
1645753950000|2022-02-25 01:52:30|95006.1|94956.1|95002.8|94952.8|95006.1|94956.1|94985.4|94929.2|67
1645753960000|2022-02-25 01:52:40|95003.4|94949.4|94990.3|94936.8|95008|94956.6|94989.7|94932.4|68
1645753970000|2022-02-25 01:52:50|94988.4|94938.4|94989|94930.5|94993.4|94940.4|94986.7|94928.1|60
1645753980000|2022-02-25 01:53:00|94988.7|94930.1|94990.1|94929.3|95003.7|94932.7|94987|94916.7|72
1645753990000|2022-02-25 01:53:10|94991.7|94928.9|94985.6|94928.4|94991.7|94929.4|94984.1|94924.7|42
1645754000000|2022-02-25 01:53:20|94990.1|94924.5|94985.8|94927.8|94991.2|94931.7|94983.4|94924.4|60
1645754010000|2022-02-25 01:53:30|94984.8|94927.9|94984.8|94924.5|94988.3|94929|94982.2|94922.4|75
1645754020000|2022-02-25 01:53:40|94983.6|94922.7|94992.5|94924.9|94992.8|94929|94983|94921.3|76
1645754030000|2022-02-25 01:53:50|94989.2|94928.2|94988|94924.8|94996.2|94931.6|94986.5|94924.2|72
1645754040000|2022-02-25 01:54:00|94990.4|94927.5|94991.4|94923.7|95001.5|94929.1|94986.1|94910.3|71
1645754050000|2022-02-25 01:54:10|95002.2|94910|94986.9|94919.4|95003.6|94927.1|94981.3|94906|64
1645754060000|2022-02-25 01:54:20|94985|94919.9|94988.6|94925|95001.9|94928.2|94980.8|94910.9|72
1645754070000|2022-02-25 01:54:30|94988.5|94925.6|94985.2|94926.6|94992.3|94931.1|94985.2|94925.3|74
1645754080000|2022-02-25 01:54:40|94985.4|94926.5|94983.5|94918.8|94989.3|94927|94978.5|94906|67
1645754090000|2022-02-25 01:54:50|94982.4|94919|94984|94921.6|94992.2|94926.6|94979.9|94915.2|79
1645754100000|2022-02-25 01:55:00|94983.3|94921.8|94987|94925.3|94989.5|94926.1|94980.3|94914.8|80
1645754110000|2022-02-25 01:55:10|94986.4|94925|94978.7|94918.5|94991|94925.2|94977.6|94912.8|77
1645754120000|2022-02-25 01:55:20|94980.8|94916.4|94978.6|94917.4|94982.3|94920.8|94976.7|94914.2|78
1645754130000|2022-02-25 01:55:30|94977.9|94918|94985.2|94927|94989.8|94932|94972.3|94913.4|72
1645754140000|2022-02-25 01:55:40|94985|94926.7|94984.4|94926.2|94990|94931.7|94977.8|94919.2|79
1645754150000|2022-02-25 01:55:50|94985.9|94928.3|94984.2|94925.1|94987.7|94928.3|94980.6|94921.8|73
1645754160000|2022-02-25 01:56:00|94983.4|94924.3|94988|94926.8|94988.9|94927.6|94983|94922.3|79
1645754170000|2022-02-25 01:56:10|94988.2|94926|94987.5|94927.1|94991.7|94930.2|94987.5|94925.9|73
1645754180000|2022-02-25 01:56:20|94987.4|94927.4|94989.5|94928.1|94991|94930.4|94987.4|94926.9|70
1645754190000|2022-02-25 01:56:30|94990.8|94925.6|94989|94928.2|94992.1|94929.8|94987.8|94925.1|77
1645754200000|2022-02-25 01:56:40|94989.1|94925.1|94991.6|94928.4|94994.7|94930.9|94987.9|94923.4|72
1645754210000|2022-02-25 01:56:50|94990.8|94928.1|94988.2|94928.3|94995.4|94931.6|94985.3|94924|73
1645754220000|2022-02-25 01:57:00|94985.7|94925.6|94985.1|94921.7|94988|94927.9|94980.3|94918.5|79
1645754230000|2022-02-25 01:57:10|94985.6|94922.4|94979.6|94917.6|94987.5|94924.4|94975|94909.5|78
1645754240000|2022-02-25 01:57:20|94978.3|94914.3|94987.2|94926.9|94990|94927.4|94978.3|94914.3|78
1645754250000|2022-02-25 01:57:30|94986.2|94925.8|94981.5|94917.2|94989.5|94927.4|94979.7|94914.3|76
1645754260000|2022-02-25 01:57:40|94978.7|94916|94979|94915.5|94982.2|94918.3|94974.1|94910|69
1645754270000|2022-02-25 01:57:50|94978.8|94916|94982|94920.8|94985.5|94924.7|94976.4|94913.8|80
1645754280000|2022-02-25 01:58:00|94979.2|94918.5|94981|94923.5|94985.3|94925.4|94978.7|94915.4|72
1645754290000|2022-02-25 01:58:10|94980|94924.8|94985.8|94926.3|94989.7|94926.3|94977.7|94916.8|67
1645754300000|2022-02-25 01:58:20|94982.2|94922.5|94982.2|94915.8|94987.8|94925.6|94979|94914.6|75
1645754310000|2022-02-25 01:58:30|94979.3|94919|94983.5|94924.6|94990.9|94928.1|94977.6|94917.6|72
1645754320000|2022-02-25 01:58:40|94987.3|94924.1|94987.8|94928|94989.6|94928|94980.4|94919.3|76
1645754330000|2022-02-25 01:58:50|94986.4|94924.7|94984.7|94927.2|94991.6|94929.5|94982.3|94923.4|51
1645754340000|2022-02-25 01:59:00|94982.6|94927.3|94986.8|94929.6|94990|94930.8|94982.6|94924.1|47
1645754350000|2022-02-25 01:59:10|94987|94929.8|94989.2|94932.7|94995|94935.1|94986.2|94913|62
1645754360000|2022-02-25 01:59:20|94987.8|94931.4|94990.3|94931.2|94992.5|94934.2|94984.5|94928.2|60
1645754370000|2022-02-25 01:59:30|94990.5|94931.8|94987.8|94929.8|94995.3|94934.8|94984.7|94926.8|77
1645754380000|2022-02-25 01:59:40|94986.7|94928.6|94987.8|94925.5|94992.3|94931.1|94984.8|94922.9|65
1645754390000|2022-02-25 01:59:50|94989.3|94927|94987|94924.2|94992.1|94927.1|94981.2|94917.4|65
1645754400000|2022-02-25 02:00:00|94988.4|94926.9|94995.7|94936.3|94998.5|94938|94988.4|94926.4|68
1645754410000|2022-02-25 02:00:10|94995.1|94937.5|95001.7|94923|95005.3|94940|94993.4|94922.7|42
1645754420000|2022-02-25 02:00:20|94997.2|94939.6|94994.5|94935.7|94997.9|94940.5|94989.2|94928.7|39
1645754430000|2022-02-25 02:00:30|94994.8|94928.4|94997.5|94941.9|94998.5|94944.9|94992|94928.4|55
1645754440000|2022-02-25 02:00:40|94997.1|94943|94994.4|94939|94997.9|94945.5|94992.2|94932.6|54
1645754450000|2022-02-25 02:00:50|94994|94942.5|95011.4|94920.9|95011.4|94943.3|94992.5|94920.9|35
1645754460000|2022-02-25 02:01:00|94992.8|94942.8|94991.6|94941.6|94998.1|94943.9|94988.4|94931.7|48
1645754470000|2022-02-25 02:01:10|94992.9|94942.9|94991.7|94939.2|94994.4|94942.9|94986.2|94934.9|66
1645754480000|2022-02-25 02:01:20|94988.8|94936|94988.7|94938.7|94996.9|94940.2|94982.4|94923.4|67
1645754490000|2022-02-25 02:01:30|94988.8|94938.8|94997.6|94930.7|95000.7|94942.9|94977.2|94914|61
1645754500000|2022-02-25 02:01:40|94987.6|94937.6|94991|94937.2|94996|94943.7|94987.3|94930.4|65
1645754510000|2022-02-25 02:01:50|94990|94936.1|94994.8|94936.4|94996.9|94941.3|94990|94927.9|65
1645754520000|2022-02-25 02:02:00|94993.8|94936.7|94995.4|94938.2|94998.2|94939.8|94993.3|94933.2|66
1645754530000|2022-02-25 02:02:10|94994|94939|94999.2|94939.3|95001.5|94940.7|94993.7|94920|45
1645754540000|2022-02-25 02:02:20|94996.9|94938.4|94991.4|94941.4|95002.7|94943.5|94991.4|94929.6|52
1645754550000|2022-02-25 02:02:30|94991.8|94941.8|94990.5|94940.5|94997.1|94942.6|94989.2|94932.5|60
1645754560000|2022-02-25 02:02:40|94990.4|94940.4|94996|94941.7|94996.5|94944.3|94988.4|94935.9|58
1645754570000|2022-02-25 02:02:50|94998|94942.9|94991.3|94941.3|95001.1|94944.8|94990.8|94936.9|49
1645754580000|2022-02-25 02:03:00|94993.6|94943.6|94990.6|94940.6|94996.4|94943.6|94990|94936.1|50
1645754590000|2022-02-25 02:03:10|94990.3|94940.3|94987.3|94937.3|94994.9|94941.9|94987.1|94935.1|67
1645754600000|2022-02-25 02:03:20|94989.3|94939.3|94993.1|94940.4|94993.2|94940.5|94986.9|94935.1|45
1645754610000|2022-02-25 02:03:30|94991.8|94941.8|94994.7|94939.7|94997.7|94942.5|94990.9|94932.1|44
1645754620000|2022-02-25 02:03:40|94994.5|94940.6|94997.1|94936.1|94998.1|94942.5|94991|94930.6|19
1645754630000|2022-02-25 02:03:50|95000.5|94933.6|94990.6|94940.6|95000.5|94940.7|94986.2|94919.2|60
1645754640000|2022-02-25 02:04:00|94990.2|94940.2|94990.4|94940.4|94995.7|94941.3|94987.8|94931.8|52
1645754650000|2022-02-25 02:04:10|94990.6|94940.6|94990.2|94940.2|94993.6|94941.1|94988.7|94936.3|39
1645754660000|2022-02-25 02:04:20|94990.1|94940.1|94989.3|94939.3|95029.4|94942.1|94989.3|94921.5|35
1645754670000|2022-02-25 02:04:30|94988.4|94938.4|94993.6|94940|95028.8|94940.4|94988.4|94920.9|35
1645754680000|2022-02-25 02:04:40|94993.5|94940.2|95010.3|94924.9|95024.7|94941.9|94991.5|94922.9|14
1645754690000|2022-02-25 02:04:50|95010.1|94942|94991.8|94938|95010.1|94942|94989.1|94932|43
1645754700000|2022-02-25 02:05:00|94991.7|94937.7|95001|94923|95001|94943.8|94990.4|94923|63
1645754710000|2022-02-25 02:05:10|94998|94941.7|94997.2|94934.3|94998|94943.5|94989.1|94934.3|59
1645754720000|2022-02-25 02:05:20|94998.5|94942.5|94988.3|94938.3|95000.8|94944.2|94988.3|94934.6|55
1645754730000|2022-02-25 02:05:30|94989.2|94939.2|94990.1|94940.1|94995.9|94941.3|94988.4|94935.4|58
1645754740000|2022-02-25 02:05:40|94992.1|94939.5|94989.6|94939.6|94995|94941.4|94986.5|94935.4|53
1645754750000|2022-02-25 02:05:50|94989.2|94939.2|94989.9|94937.2|94993.2|94940.3|94987.6|94934|56
1645754760000|2022-02-25 02:06:00|94988.7|94938.7|94993.4|94938.8|95001.3|94941.3|94986.6|94933.8|63
1645754770000|2022-02-25 02:06:10|94994.3|94938.1|94994.2|94938.8|95027.1|94941.5|94991.5|94922.2|54
1645754780000|2022-02-25 02:06:20|94994.5|94939.3|94996.3|94932.9|94996.9|94940.7|94990.7|94932|44
1645754790000|2022-02-25 02:06:30|94990.1|94940.1|94992.5|94938.9|95007.9|94940.8|94988.8|94919.9|32
1645754800000|2022-02-25 02:06:40|94992.9|94939.3|94993.4|94940|95009.4|94944.3|94990.8|94926|39
1645754810000|2022-02-25 02:06:50|95031.9|94923.5|94993.6|94940.3|95031.9|94943.4|94992|94923.5|39
1645754820000|2022-02-25 02:07:00|94991.9|94941.9|94994.8|94941.6|95002.9|94942.4|94991.8|94923|24
1645754830000|2022-02-25 02:07:10|94993.7|94943.7|94996.9|94942|95000|94944.1|94993.2|94924|53
1645754840000|2022-02-25 02:07:20|94997.2|94942.4|94994.2|94939.8|95034.7|94945.3|94989.8|94923|50
1645754850000|2022-02-25 02:07:30|94992.2|94942.2|94990.9|94940.9|95029.6|94943.3|94990.2|94924.2|29
1645754860000|2022-02-25 02:07:40|94990.6|94940.6|94994.9|94937.4|94999|94941.5|94988.2|94923|57
1645754870000|2022-02-25 02:07:50|94994.5|94940.4|94995.4|94938|94998.4|94940.5|94989.4|94929.2|63
1645754880000|2022-02-25 02:08:00|94996.5|94939.2|94990.4|94937.7|94998.7|94939.8|94989|94931.4|75
1645754890000|2022-02-25 02:08:10|94990.3|94936|94991.9|94941.9|94998.4|94942.9|94985.3|94929.9|56
1645754900000|2022-02-25 02:08:20|94995.7|94937.2|94988.1|94938.1|94998.2|94942.1|94987|94933.1|50
1645754910000|2022-02-25 02:08:30|94990.2|94937|94995.6|94938.4|95028.5|94939.9|94989|94923.3|36
1645754920000|2022-02-25 02:08:40|94995|94939.5|94997.1|94942.3|94999.9|94942.7|94994.3|94932.7|38
1645754930000|2022-02-25 02:08:50|94998.5|94940.4|94992.9|94938|95003.5|94943|94992.9|94934.7|54
1645754940000|2022-02-25 02:09:00|94995|94934.8|94992.5|94942.5|94998.8|94943.1|94990.8|94934.8|62
1645754950000|2022-02-25 02:09:10|94995.7|94941.8|94990.6|94940.6|94999|94944.6|94990.2|94925|53
1645754960000|2022-02-25 02:09:20|94994.3|94941.2|94993.5|94938.6|94997.7|94942.4|94989.5|94931.3|48
1645754970000|2022-02-25 02:09:30|94996.5|94937.2|94993.3|94938.8|94999|94940.8|94992.2|94931|60
1645754980000|2022-02-25 02:09:40|94993.1|94938.9|94994|94932.8|95001.5|94940|94989|94929.2|71
1645754990000|2022-02-25 02:09:50|94996.4|94926.4|94991.8|94934.8|95002.4|94940.3|94990.7|94921.8|60
1645755000000|2022-02-25 02:10:00|94991.2|94934.2|94988.2|94931.7|95000.9|94935.6|94966|94906.5|59
1645755010000|2022-02-25 02:10:10|94989.2|94931.5|94974.1|94916.7|94998.2|94936.3|94957.1|94888.6|79
1645755020000|2022-02-25 02:10:20|94979|94912|94987.1|94927.6|94998.5|94940.9|94959.4|94896.3|75
1645755030000|2022-02-25 02:10:30|94986.6|94930.5|94992.3|94934.6|95003.5|94937.4|94973.8|94904.7|76
1645755040000|2022-02-25 02:10:40|94994.6|94931.8|94994.2|94940.5|94998.1|94941.2|94973.9|94915.3|71
1645755050000|2022-02-25 02:10:50|94997.9|94936|94992.5|94942.5|95002.6|94943.4|94991|94932.5|45
1645755060000|2022-02-25 02:11:00|94992.8|94942.8|94995|94940.9|94999.1|94943.2|94992.4|94938.6|57
1645755070000|2022-02-25 02:11:10|94994.7|94941.2|94990.5|94940.5|95016.8|94944.6|94990|94907.1|57
1645755080000|2022-02-25 02:11:20|94995.9|94937.2|94992.3|94942.3|94996.5|94942.3|94989.7|94932.2|37
1645755090000|2022-02-25 02:11:30|94996|94939.4|94992.2|94942.2|94997.6|94942.8|94991.9|94934.6|28
1645755100000|2022-02-25 02:11:40|94994|94939.3|94992.9|94942.9|94998.5|94944.3|94991.9|94934.3|42
1645755110000|2022-02-25 02:11:50|94993.3|94943.3|94992.9|94942.9|95006.6|94944.1|94992.4|94927.3|25
1645755120000|2022-02-25 02:12:00|94993.4|94943.4|94988.1|94938.1|94998.8|94944.2|94988.1|94933.8|61
1645755130000|2022-02-25 02:12:10|94989.8|94939.8|94992.1|94937.5|94998.1|94942.1|94987.9|94929.8|76
1645755140000|2022-02-25 02:12:20|94990.7|94935.6|94996.2|94931.5|95000.5|94941.5|94986.5|94930.4|71
1645755150000|2022-02-25 02:12:30|94995.1|94937.9|94995.6|94941.5|94998.8|94943.1|94991.8|94929.5|64
1645755160000|2022-02-25 02:12:40|94994.7|94941|94993|94943|94997.9|94943.7|94992.2|94937.7|46
1645755170000|2022-02-25 02:12:50|94996.7|94939.7|95000.8|94934.4|95000.8|94943.2|94992.8|94932.7|16
1645755180000|2022-02-25 02:13:00|94993.5|94943.5|94994|94944|95014.6|94944.5|94991.3|94921|41
1645755190000|2022-02-25 02:13:10|94995.6|94943|94999.2|94934.9|95011.4|94946|94992.7|94925|74
1645755200000|2022-02-25 02:13:20|94997.8|94932|94999.3|94934|95009.4|94944.6|94995.7|94928|61
1645755210000|2022-02-25 02:13:30|94998.5|94931.6|94994.9|94944.9|95000.3|94946.4|94994.1|94928|54
1645755220000|2022-02-25 02:13:40|94995.1|94945.1|94996.2|94946.2|94998.9|94947.3|94992.2|94941.3|44
1645755230000|2022-02-25 02:13:50|94996|94946|94993.8|94939.3|95001.3|94947|94992.4|94937.3|57
1645755240000|2022-02-25 02:14:00|94993.6|94938.8|94993.3|94938.4|95002.2|94941.5|94989.8|94932.1|64
1645755250000|2022-02-25 02:14:10|94993.4|94940.2|94993.9|94938.2|94997|94941.4|94990.8|94936.4|49
1645755260000|2022-02-25 02:14:20|94997.2|94935.2|94996.5|94940.1|95003.9|94942.6|94994.5|94933|39
1645755270000|2022-02-25 02:14:30|95007|94941.3|94995.7|94941.3|95007|94943.3|94995.5|94925|35
1645755280000|2022-02-25 02:14:40|94995.4|94941.5|94997.5|94938.8|95019.5|94941.7|94991.7|94918.8|41
1645755290000|2022-02-25 02:14:50|94995.2|94939.9|94996.6|94938.8|95008.2|94945.7|94994.4|94937.8|27
1645755300000|2022-02-25 02:15:00|94995.5|94938.7|94997.5|94939.9|94998.8|94943.4|94990.6|94934.8|56
1645755310000|2022-02-25 02:15:10|94992.5|94942.5|94999|94926|94999.1|94945.2|94989.8|94926|35
1645755320000|2022-02-25 02:15:20|94989.8|94939.8|94993.1|94937.5|95001.1|94940.9|94987.1|94926.1|57
1645755330000|2022-02-25 02:15:30|94992.5|94938.1|94989.7|94935.8|95001|94940|94988.5|94925|33
1645755340000|2022-02-25 02:15:40|94990.6|94936|94991.8|94933.4|94999|94937|94988.8|94927.1|44
1645755350000|2022-02-25 02:15:50|94990|94934.5|94995.2|94937.1|95000.1|94938.8|94990|94928.6|39
1645755360000|2022-02-25 02:16:00|94997.5|94934.3|94996.5|94934.6|94998.1|94938.2|94992.7|94934.3|43
1645755370000|2022-02-25 02:16:10|94995.5|94936|94993.3|94939.2|94996.2|94939.4|94993.1|94935.6|48
1645755380000|2022-02-25 02:16:20|94991.3|94937.2|94996.5|94938|95000.8|94938.4|94991.2|94931.4|39
1645755390000|2022-02-25 02:16:30|94994.8|94937.9|94992.8|94942.8|95020.6|94944.1|94991.6|94917.9|39
1645755400000|2022-02-25 02:16:40|94994|94944|94989.6|94939.6|95003.9|94944|94986.4|94925.6|45
1645755410000|2022-02-25 02:16:50|94991.2|94937.9|94994.2|94944.2|94996.7|94945.4|94988.8|94936.7|44
1645755420000|2022-02-25 02:17:00|94994.5|94944.5|94994.8|94944.8|95012.2|94945.3|94992|94942|54
1645755430000|2022-02-25 02:17:10|94994.9|94944.9|94993.6|94943.6|95023.8|94945.1|94993.5|94917|36
1645755440000|2022-02-25 02:17:20|94993.3|94943.3|94992.1|94942.1|95000.2|94944.3|94991.7|94938.7|42
1645755450000|2022-02-25 02:17:30|95022.4|94915.1|94992.6|94942.6|95022.4|94943.2|94991.9|94915.1|22
1645755460000|2022-02-25 02:17:40|94993.3|94943.3|94994.5|94944.5|95002|94945|94992.7|94929|36
1645755470000|2022-02-25 02:17:50|94994.4|94944.4|94993.2|94943.2|95021.7|94946|94991.8|94915.7|38
1645755480000|2022-02-25 02:18:00|94993.8|94943.8|94992.1|94942.1|94995|94945|94988.4|94933.4|32
1645755490000|2022-02-25 02:18:10|94991.1|94941.1|94992.3|94942.3|94994.7|94943.3|94989.3|94938.6|30
1645755500000|2022-02-25 02:18:20|94992.1|94942.1|94993.2|94943.2|94998|94944.9|94992.1|94940.8|14
1645755510000|2022-02-25 02:18:30|94995.2|94941.3|94997|94943.2|95009.5|94943.2|94991.6|94923.2|17
1645755520000|2022-02-25 02:18:40|94992.4|94942.4|94993.8|94943.8|95003|94944.8|94990.4|94929|41
1645755530000|2022-02-25 02:18:50|94994.9|94941.5|95000.4|94946.2|95005.9|94946.2|94992.5|94928.9|54
1645755540000|2022-02-25 02:19:00|94999.9|94943.9|94991.8|94941.8|95000.2|94948.3|94991.6|94938.5|51
1645755550000|2022-02-25 02:19:10|94995|94935.4|94992.4|94942.4|94999.2|94946.5|94991.8|94935.4|35
1645755560000|2022-02-25 02:19:20|94995.3|94940.9|94991.9|94941.9|95008.3|94944.3|94989.9|94922.1|34
1645755570000|2022-02-25 02:19:30|94992.2|94942.2|95005.4|94921.1|95005.4|94943.2|94990.6|94921.1|26
1645755580000|2022-02-25 02:19:40|95015.5|94915.6|94992|94942|95015.5|94944.6|94991.4|94915.6|47
1645755590000|2022-02-25 02:19:50|94995.7|94939.7|94994.7|94941.8|94995.7|94943.4|94991.6|94936.8|32
1645755600000|2022-02-25 02:20:00|94993.6|94943.6|94994.1|94944.1|95021.5|94944.1|94992.8|94916.4|31
1645755610000|2022-02-25 02:20:10|94993.5|94943.5|94991.7|94941.7|94997.4|94944.9|94991.1|94938.7|35
1645755620000|2022-02-25 02:20:20|94992|94942|94991.3|94941.3|94997.6|94942.8|94989.9|94937.9|50
1645755630000|2022-02-25 02:20:30|94993.4|94937.3|94995.5|94939.3|95019.8|94942|94990.2|94914.6|32
1645755640000|2022-02-25 02:20:40|95005.7|94940.8|94991.2|94941.2|95005.7|94943.2|94986.5|94926.8|61
1645755650000|2022-02-25 02:20:50|94991.1|94941.1|94988.8|94938.8|94995.2|94941.4|94988.8|94936.8|33
1645755660000|2022-02-25 02:21:00|95005.7|94916.6|94990.9|94940.9|95005.7|94941.5|94987.7|94916.6|47
1645755670000|2022-02-25 02:21:10|94990.8|94940.8|94992|94938.9|94997.8|94944.6|94989.9|94937.1|61
1645755680000|2022-02-25 02:21:20|94990.6|94940.6|94989.2|94939.2|95008.1|94943.1|94989.2|94937.5|50
1645755690000|2022-02-25 02:21:30|94989.7|94939.7|94989.6|94939.6|95004.1|94942.8|94988.3|94933.9|36
1645755700000|2022-02-25 02:21:40|94989.7|94939.7|94993.4|94940.3|95000.9|94943.2|94989.7|94931.8|39
1645755710000|2022-02-25 02:21:50|94994.8|94940.9|94994.3|94934.3|94997.2|94943.3|94988.3|94933.3|58
1645755720000|2022-02-25 02:22:00|94990.9|94936.9|94992.9|94935.3|95007.8|94939|94988.2|94920.6|38
1645755730000|2022-02-25 02:22:10|94992.7|94935.5|94986.4|94936.4|94996.1|94939.6|94986.3|94929.6|34
1645755740000|2022-02-25 02:22:20|94989.4|94935.7|94988.8|94938.8|94993.6|94939.7|94986.1|94934.1|54
1645755750000|2022-02-25 02:22:30|94988.9|94938.9|94996.4|94940.1|94996.5|94943.9|94988.9|94935.1|54
1645755760000|2022-02-25 02:22:40|94994.8|94942.8|94986|94931.5|94997|94943.3|94985.5|94930|65
1645755770000|2022-02-25 02:22:50|94985.7|94930.9|94985.4|94935.4|94989.8|94935.9|94982.3|94929.3|68
1645755780000|2022-02-25 02:23:00|94992.1|94938.6|94989.3|94939.3|94994.9|94942.5|94987.8|94935.6|69
1645755790000|2022-02-25 02:23:10|94989.4|94939.4|94987.6|94937.6|94994|94940.7|94986.8|94934.1|45
1645755800000|2022-02-25 02:23:20|94987.3|94937.3|94985.2|94935.2|94999|94940.2|94984.4|94919|47
1645755810000|2022-02-25 02:23:30|94984.9|94934.9|94985.5|94933|94995.3|94939.5|94983.5|94929.8|61
1645755820000|2022-02-25 02:23:40|94986.3|94933.5|94989.7|94936.7|94996|94938.7|94984.3|94929.2|43
1645755830000|2022-02-25 02:23:50|94991.2|94935.9|94988.4|94932.2|94991.6|94937.7|94984.8|94929.7|65
1645755840000|2022-02-25 02:24:00|94988.3|94932.8|94991.3|94936.7|94993.5|94938.1|94988|94930.3|50
1645755850000|2022-02-25 02:24:10|94991.4|94936.1|95000|94923|95000|94940.7|94984.3|94923|67
1645755860000|2022-02-25 02:24:20|94990.6|94940.6|94988.1|94938.1|94991.7|94941.1|94985.1|94935.1|42
1645755870000|2022-02-25 02:24:30|94985.8|94935.8|94986.2|94932|94997.7|94940.7|94985.8|94922.6|66
1645755880000|2022-02-25 02:24:40|94987.3|94930.4|94990.7|94932.5|94998|94932.6|94986.3|94915|45
1645755890000|2022-02-25 02:24:50|94991.9|94929.4|94988.8|94930.2|95010|94932.5|94988.2|94913.1|38
1645755900000|2022-02-25 02:25:00|94989.9|94928.5|94994.6|94928.5|95007.9|94933.3|94989.9|94915|68
1645755910000|2022-02-25 02:25:10|94991.2|94931.2|94989.8|94933.6|94993.7|94934|94988.3|94925.7|54
1645755920000|2022-02-25 02:25:20|94990.4|94931.6|94996.7|94927.5|94998.1|94936.5|94987.8|94917|67
1645755930000|2022-02-25 02:25:30|94991.7|94930.1|94992|94928.2|94999.5|94940.2|94989.9|94916|68
1645755940000|2022-02-25 02:25:40|94995.4|94918.3|94990.2|94927.1|94999.4|94935.6|94989.6|94915|36
1645755950000|2022-02-25 02:25:50|94992.3|94921.8|94987.5|94921.4|94995.9|94930.8|94987.5|94918|75
1645755960000|2022-02-25 02:26:00|94989.1|94922.3|94990.6|94927.1|95022.8|94939.2|94988.2|94913.6|77
1645755970000|2022-02-25 02:26:10|94993.4|94928.3|94995.8|94930.1|95001.7|94933.8|94988|94915.9|65
1645755980000|2022-02-25 02:26:20|94995.1|94932.4|94989.8|94932.3|94999.7|94935.4|94988.6|94924.7|63
1645755990000|2022-02-25 02:26:30|94989.3|94931.1|94991.1|94933.7|94994.7|94935.7|94988.1|94927.6|65
1645756000000|2022-02-25 02:26:40|94992.4|94934.6|94991.6|94935.6|95001.5|94936.6|94987.5|94925|72
1645756010000|2022-02-25 02:26:50|94989.7|94933.3|94991.7|94933.4|94995.2|94937.4|94988|94930.6|74
1645756020000|2022-02-25 02:27:00|94991.1|94932.2|94992.6|94934.8|94995.6|94938.6|94990.2|94927.4|56
1645756030000|2022-02-25 02:27:10|94993.3|94933.5|94991.5|94931.9|95023.3|94937.2|94988.8|94908.8|62
1645756040000|2022-02-25 02:27:20|94991|94931.8|94992.8|94932.4|94995.9|94935.8|94987.7|94924.2|69
1645756050000|2022-02-25 02:27:30|94993.5|94933.2|94989|94934.6|95021.5|94934.9|94988.6|94908.6|43
1645756060000|2022-02-25 02:27:40|94988.9|94934.7|94994.7|94930.4|94997.4|94934.7|94988.9|94925|46
1645756070000|2022-02-25 02:27:50|94991.5|94933.2|94992.9|94932.9|94999.4|94934.6|94990.4|94923.5|44
1645756080000|2022-02-25 02:28:00|94992.4|94933.7|94991.2|94934.3|94999.6|94936.3|94988.7|94926.8|61
1645756090000|2022-02-25 02:28:10|94990.2|94935|94991.5|94933.5|94999.7|94936.1|94988.7|94927.4|56
1645756100000|2022-02-25 02:28:20|94990.5|94933.8|94989.9|94933.4|94999.5|94941.6|94988.8|94930.9|68
1645756110000|2022-02-25 02:28:30|94991.2|94933.8|94992.9|94935.7|95003.1|94937.8|94988.3|94917.1|73
1645756120000|2022-02-25 02:28:40|94992.6|94935.9|95005|94934.5|95005|94941.6|94992|94932.3|38
1645756130000|2022-02-25 02:28:50|94991.8|94936.3|94995.1|94929.5|95000|94939.5|94991.5|94920|26
1645756140000|2022-02-25 02:29:00|95013.3|94942.3|94994.2|94934.4|95014.6|94943.6|94987.5|94921.4|51
1645756150000|2022-02-25 02:29:10|94992|94930.5|94991.9|94929.7|94994.7|94939.1|94987.4|94922.2|54
1645756160000|2022-02-25 02:29:20|95006.6|94928.4|94986.8|94927.6|95014.5|94934.3|94984.9|94919.6|65
1645756170000|2022-02-25 02:29:30|94989.8|94925.2|94991.5|94936.5|94999.3|94938.8|94983.7|94925.2|75
1645756180000|2022-02-25 02:29:40|94991.6|94936.7|94992.1|94936.5|94993.3|94938.7|94987.2|94932.9|65
1645756190000|2022-02-25 02:29:50|94992.6|94936.9|94986.1|94936.1|94994.2|94937.5|94983.3|94927.8|73
1645756200000|2022-02-25 02:30:00|94987.9|94935|94976|94926|95003|94939.1|94976|94919|69
1645756210000|2022-02-25 02:30:10|94976.5|94926.5|94971.7|94921.7|94980.5|94926.5|94971.7|94916.4|62
1645756220000|2022-02-25 02:30:20|94971.8|94921.8|94971|94921|94975.6|94923.3|94968.7|94917.3|37
1645756230000|2022-02-25 02:30:30|94970.7|94920.7|94970.9|94920.9|94975.5|94922.4|94968.9|94916.5|59
1645756240000|2022-02-25 02:30:40|94971|94921|94972.1|94919.6|95003.5|94924.9|94970.4|94895.8|55
1645756250000|2022-02-25 02:30:50|94970.3|94920.3|94977.8|94924.1|94991.6|94925.2|94969.7|94897|53
1645756260000|2022-02-25 02:31:00|94974.2|94921.2|94974.4|94921|94980.1|94923.9|94972.5|94916.7|63
1645756270000|2022-02-25 02:31:10|94974.6|94921.3|94974.4|94921.3|94977.8|94924.2|94972.3|94918.7|74
1645756280000|2022-02-25 02:31:20|94977.3|94918.4|94971.5|94921.5|94990|94926.1|94971.3|94906|51
1645756290000|2022-02-25 02:31:30|94971.7|94921.7|94970.4|94916.4|94979.3|94923.8|94968.6|94910.3|69
1645756300000|2022-02-25 02:31:40|94969.9|94916.5|94966.7|94913.3|94973.5|94921.1|94966.4|94913.1|75
1645756310000|2022-02-25 02:31:50|94968.1|94913.4|94968|94914.6|94972.4|94916.8|94964.2|94909.1|58
1645756320000|2022-02-25 02:32:00|94968.6|94913.9|94959.7|94904.9|94975|94917.3|94959.7|94904.9|50
1645756330000|2022-02-25 02:32:10|94959.5|94904.2|94959.3|94903.3|94964.8|94906.8|94954.2|94898.4|51
1645756340000|2022-02-25 02:32:20|94958.3|94904.8|94962.4|94909.3|94967.6|94910.8|94958.3|94899.8|70
1645756350000|2022-02-25 02:32:30|94960.8|94910.8|94966|94913.3|94972.9|94915.1|94958.3|94901.9|67
1645756360000|2022-02-25 02:32:40|94971.7|94910.2|94959.1|94905.5|94971.7|94914.5|94959|94901.4|64
1645756370000|2022-02-25 02:32:50|94957.1|94907.1|94961.4|94911.4|94966.8|94911.6|94956.4|94903.1|57
1645756380000|2022-02-25 02:33:00|94961.6|94911.6|94967|94917|94972|94917.2|94959.7|94897|39
1645756390000|2022-02-25 02:33:10|94966.5|94916.5|94966|94912.5|94976.2|94917.2|94963.5|94909.5|34
1645756400000|2022-02-25 02:33:20|94963.5|94913.5|94962.8|94906.8|94971.4|94914.8|94959.3|94898.3|49
1645756410000|2022-02-25 02:33:30|94959.3|94909.3|94958.8|94908.8|94967.9|94912.9|94957.8|94900.2|57
1645756420000|2022-02-25 02:33:40|94959|94909|94967.1|94917.1|94971.2|94917.3|94959|94909|56
1645756430000|2022-02-25 02:33:50|94966.3|94916.3|94969.6|94919.6|94971.4|94920.4|94964.1|94907.6|54
1645756440000|2022-02-25 02:34:00|94969.8|94919.8|94969.5|94914.6|95003.8|94920.4|94966.5|94895.2|60
1645756450000|2022-02-25 02:34:10|94968.8|94918.8|94970.1|94920.1|94976|94920.1|94964.2|94902|56
1645756460000|2022-02-25 02:34:20|94968.3|94915.6|94967.5|94917.5|94986.1|94921.5|94966|94905.4|51
1645756470000|2022-02-25 02:34:30|94972.5|94919.1|94971.6|94921.6|94977.7|94923.6|94968|94915.6|56
1645756480000|2022-02-25 02:34:40|94969.5|94919.5|94969.2|94919.2|94985.6|94919.5|94966.3|94901|34
1645756490000|2022-02-25 02:34:50|94969|94919|94978.6|94919.3|94986.8|94924.5|94968.4|94915.4|20
1645756500000|2022-02-25 02:35:00|94968.8|94918.8|94978.8|94919.1|94985.3|94921.3|94968.1|94903.9|29
1645756510000|2022-02-25 02:35:10|94973.2|94919.6|94976.7|94926.7|94993.6|94928.5|94970.1|94917.5|38
1645756520000|2022-02-25 02:35:20|94977|94927|94978.1|94928.1|94978.9|94928.9|94973.3|94923.3|48
1645756530000|2022-02-25 02:35:30|94978|94928|94975.8|94925.8|94982.5|94928.9|94974.5|94921.7|40
1645756540000|2022-02-25 02:35:40|94977.3|94927.3|94974.4|94924.4|94978.4|94928.4|94973.5|94921.7|46
1645756550000|2022-02-25 02:35:50|94974.2|94924.2|94974.3|94924.3|94986|94926.1|94973.7|94910|33
1645756560000|2022-02-25 02:36:00|94975.4|94925.4|94973.1|94923.1|95008.3|94926.5|94973.1|94899.8|36
1645756570000|2022-02-25 02:36:10|94973|94923|94981.2|94925.4|94982.2|94927.4|94972.7|94920.1|43
1645756580000|2022-02-25 02:36:20|94981.3|94926.6|94974.4|94919.1|94986.2|94928|94972.4|94914.9|45
1645756590000|2022-02-25 02:36:30|94975.6|94922.4|94992.9|94937.7|94996.2|94941.1|94973.7|94920.4|62
1645756600000|2022-02-25 02:36:40|94990|94940|94992.3|94936.2|94998.8|94940|94990|94933|49
1645756610000|2022-02-25 02:36:50|94992.5|94936.9|94993.7|94938.2|94996.6|94940.8|94989.6|94934.4|55
1645756620000|2022-02-25 02:37:00|94991.7|94937.8|94991.8|94941.8|94999.5|94944.9|94988.9|94925.7|72
1645756630000|2022-02-25 02:37:10|94993.2|94940.5|94994.4|94938.8|94996.8|94942.7|94991.1|94925.2|44
1645756640000|2022-02-25 02:37:20|94994|94933.3|94997.8|94941.4|94999.7|94945.1|94991.8|94931.2|48
1645756650000|2022-02-25 02:37:30|94998|94945.1|95001.7|94946.4|95003.3|94950.1|94996.1|94935|61
1645756660000|2022-02-25 02:37:40|95001.5|94946.3|95000.4|94950.4|95018|94952.6|94999.8|94941.2|57
1645756670000|2022-02-25 02:37:50|95000.3|94950.3|95014.2|94926.1|95014.3|94953|94999.9|94926.1|22
1645756680000|2022-02-25 02:38:00|95016.8|94925.6|95002.1|94949.2|95016.8|94950.2|94989.2|94925.6|63
1645756690000|2022-02-25 02:38:10|95001.1|94951.1|94999.7|94949.7|95008.1|94951.6|94999.4|94945.2|38
1645756700000|2022-02-25 02:38:20|94999.4|94949.4|94999.4|94949.4|95001.3|94949.7|94998.6|94945|23
1645756710000|2022-02-25 02:38:30|94999.5|94949.5|95000.8|94950.8|95024.8|94951|94999.5|94923.5|25
1645756720000|2022-02-25 02:38:40|94999.7|94949.7|95004.1|94949.5|95004.9|94952.9|94999.3|94933|38
1645756730000|2022-02-25 02:38:50|95002.9|94951.5|94992.4|94939.2|95005.8|94953.2|94991|94936.1|53
1645756740000|2022-02-25 02:39:00|94992.9|94940.1|95003.6|94949.3|95006.3|94953.5|94992.1|94928|50
1645756750000|2022-02-25 02:39:10|95003.3|94950.4|95003.8|94953.8|95006.4|94956.4|95001.8|94946|32
1645756760000|2022-02-25 02:39:20|95003.9|94953.9|95003.1|94953.1|95013|94954.8|95002.1|94944.4|32
1645756770000|2022-02-25 02:39:30|95008.5|94955.4|95002.7|94947|95033.5|94958.1|95002.5|94927|15
1645756780000|2022-02-25 02:39:40|95002.5|94946.4|95002.5|94946.9|95026|94955.2|94999.8|94927.6|34
1645756790000|2022-02-25 02:39:50|95001.1|94945.5|95004.1|94948.4|95004.8|94953.7|94999.7|94943.7|58
1645756800000|2022-02-25 02:40:00|95003.9|94948.6|95003|94953|95003.9|94953.9|95000.2|94939.9|58
1645756810000|2022-02-25 02:40:10|95002.9|94952.9|95001.3|94951.3|95002.9|94952.9|95000.4|94938|28
1645756820000|2022-02-25 02:40:20|95001.7|94951.7|95010.6|94938.5|95026.9|94951.9|94999.2|94930|22
1645756830000|2022-02-25 02:40:30|95014.6|94935.3|94995.5|94945.5|95014.6|94948.3|94994.9|94932|63
1645756840000|2022-02-25 02:40:40|94995.7|94945.7|94994.9|94940.9|95001.8|94947.1|94992.6|94927.2|50
1645756850000|2022-02-25 02:40:50|94994.1|94943.4|94995.6|94945.6|95006.7|94946.4|94992.8|94942.3|47
1645756860000|2022-02-25 02:41:00|94995.8|94945.8|94993.4|94943.4|95003|94946.4|94987.2|94923|46
1645756870000|2022-02-25 02:41:10|95007|94925|94995.1|94939.6|95015|94944.2|94993.3|94923.9|39
1645756880000|2022-02-25 02:41:20|94996.4|94938.2|94997.9|94939.3|95005|94944.6|94993|94928|39
1645756890000|2022-02-25 02:41:30|95022.2|94923|94993|94943|95022.2|94945.3|94992.7|94923|49
1645756900000|2022-02-25 02:41:40|94993.1|94943.1|94995.3|94938.6|94998.4|94943.3|94990.9|94933.6|35
1645756910000|2022-02-25 02:41:50|94992.2|94942.2|94991.5|94941.5|95002.4|94942.7|94991.2|94925.8|46
1645756920000|2022-02-25 02:42:00|94991.6|94941.6|94987|94937|95007.3|94943.4|94987|94925.2|54
1645756930000|2022-02-25 02:42:10|94988.8|94938.8|94993.2|94936.2|94999.1|94942.8|94988.8|94930.2|55
1645756940000|2022-02-25 02:42:20|94992.3|94937.3|94992.3|94935.6|94995.4|94937.3|94991.2|94931.7|33
1645756950000|2022-02-25 02:42:30|94991.8|94935.9|95001|94921|95036.8|94942.3|94991.6|94921|21
1645756960000|2022-02-25 02:42:40|94992.8|94935|94994.2|94939.1|95008.7|94939.5|94992.8|94921|34
1645756970000|2022-02-25 02:42:50|94994|94939.3|94993.1|94939.4|95003|94939.6|94991.1|94922|31
1645756980000|2022-02-25 02:43:00|95010|94940.5|94997.7|94936|95031.1|94940.9|94992.9|94935.8|20
1645756990000|2022-02-25 02:43:10|94995|94938.4|94995|94936.6|95024.9|94939.1|94991.8|94932.5|43
1645757000000|2022-02-25 02:43:20|94995.8|94937.1|94998.6|94936.7|95000.6|94937.1|94991.9|94923.9|57
1645757010000|2022-02-25 02:43:30|95010.9|94938.2|94996.1|94933.3|95019.7|94939.1|94990.8|94920.7|54
1645757020000|2022-02-25 02:43:40|94994.5|94928.5|94989.8|94932.1|94999.9|94936.3|94989.7|94928.5|57
1645757030000|2022-02-25 02:43:50|94990.1|94932.4|94989.1|94931.9|94992|94933.9|94987.4|94926.3|49
1645757040000|2022-02-25 02:44:00|94989.4|94931.8|94995|94931.4|95003.9|94936.7|94986.9|94927.8|70
1645757050000|2022-02-25 02:44:10|94993.8|94925.8|94991|94937.7|95000.6|94939|94988.7|94925.8|70
1645757060000|2022-02-25 02:44:20|94993|94935.3|95000.7|94931.2|95004.6|94940.1|94989|94918.8|70
1645757070000|2022-02-25 02:44:30|94997.5|94926.6|94991.3|94936.7|95010.8|94940.1|94988.9|94924|61
1645757080000|2022-02-25 02:44:40|94995|94935.3|94993.3|94938.6|95003|94941.4|94990.7|94925|57
1645757090000|2022-02-25 02:44:50|95005.1|94937.9|95006.5|94942.8|95008.1|94942.8|94991.6|94935.5|35
1645757100000|2022-02-25 02:45:00|94994.7|94940.2|94992.2|94939.6|94999.3|94944|94989.6|94931.8|68
1645757110000|2022-02-25 02:45:10|94990.8|94937|94982.6|94932.6|95003.8|94939.4|94976.8|94916.9|51
1645757120000|2022-02-25 02:45:20|94982|94932|94985.1|94930.5|94991.4|94935|94981.7|94926.8|38
1645757130000|2022-02-25 02:45:30|94983.9|94930.3|94989.9|94936.5|94998|94936.5|94983.6|94923.5|45
1645757140000|2022-02-25 02:45:40|94989.3|94940.3|94988.5|94930.1|94996.8|94940.3|94984.9|94928.7|34
1645757150000|2022-02-25 02:45:50|94987.7|94930.9|94986|94927.3|95009|94933.7|94986|94923.4|45
1645757160000|2022-02-25 02:46:00|94989.4|94925.7|94990.7|94936|95004.7|94938.7|94986|94922.5|54
1645757170000|2022-02-25 02:46:10|94990.9|94935.6|94988.1|94927.7|95002.1|94936.4|94986.7|94922.7|62
1645757180000|2022-02-25 02:46:20|94988|94923.8|94994.1|94922.7|95003|94928.2|94985|94917.6|53
1645757190000|2022-02-25 02:46:30|95003|94918|94986|94927.6|95022.4|94943.3|94983.9|94918|52
1645757200000|2022-02-25 02:46:40|94985.8|94927.9|95001.5|94917.5|95004.7|94932.9|94985.3|94916.4|55
1645757210000|2022-02-25 02:46:50|95003.4|94927.4|94990.1|94932.2|95003.4|94932.2|94979|94917.5|45
1645757220000|2022-02-25 02:47:00|94982.9|94928|94980.5|94918.2|95005.1|94936.1|94978.8|94908.1|22
1645757230000|2022-02-25 02:47:10|94980.4|94918.3|94977.5|94916.6|95021|94935.2|94977.1|94905.5|36
1645757240000|2022-02-25 02:47:20|94977.1|94917|94975.9|94916|94984.7|94919.8|94975.8|94915.4|35
1645757250000|2022-02-25 02:47:30|94973.8|94913.8|94972.2|94910.6|95000.1|94913.8|94972|94906|36
1645757260000|2022-02-25 02:47:40|94971.9|94910.7|94981.1|94918.1|94986|94922.5|94971.5|94908|56
1645757270000|2022-02-25 02:47:50|94984.4|94918|94982.4|94921.3|94992.6|94921.3|94977.5|94913.9|62
1645757280000|2022-02-25 02:48:00|94979.8|94919.6|94981.7|94917.3|94992.9|94922.3|94978.2|94914.3|60
1645757290000|2022-02-25 02:48:10|94981.5|94917.9|94985.5|94918.3|94993.7|94921.6|94981.4|94914|51
1645757300000|2022-02-25 02:48:20|94982.3|94920.2|94980|94921.7|94986.1|94922|94978.9|94917.1|42
1645757310000|2022-02-25 02:48:30|94979.2|94922|94979.1|94922.5|94986.9|94923.1|94977.8|94916.2|47
1645757320000|2022-02-25 02:48:40|94980|94922.6|94982.7|94928.1|94985.3|94928.1|94977.9|94921.8|49
1645757330000|2022-02-25 02:48:50|94982.8|94928.5|95009.2|94911|95009.2|94928.5|94982.1|94911|12
1645757340000|2022-02-25 02:49:00|94983.1|94928.7|94989.2|94929|95004|94931.7|94982.6|94917|56
1645757350000|2022-02-25 02:49:10|94988.7|94927.9|94989|94927.9|95004|94931.3|94986.8|94916|64
1645757360000|2022-02-25 02:49:20|94988.9|94927.3|95010.8|94918.3|95015|94934.2|94984.2|94908|75
1645757370000|2022-02-25 02:49:30|95010.7|94917.4|95008.6|94914.3|95014.6|94920.7|95007.2|94914.3|61
1645757380000|2022-02-25 02:49:40|95008.2|94914.6|95009.5|94917|95014.6|94917.5|95007|94914.3|64
1645757390000|2022-02-25 02:49:50|95009.6|94922.7|95002.8|94916.7|95017.6|94923.1|94994.8|94912.3|63
1645757400000|2022-02-25 02:50:00|95007.6|94916.9|94999.4|94909.2|95011.5|94917|94999.4|94906.2|52
1645757410000|2022-02-25 02:50:10|94998.7|94910|95000.8|94910.8|95011.7|94914.1|94989.1|94896.7|65
1645757420000|2022-02-25 02:50:20|95002.6|94910.9|94998.5|94903.7|95014.8|94917.5|94998.5|94902.7|56
1645757430000|2022-02-25 02:50:30|94998.4|94903.8|94992.3|94901|95005.3|94914.3|94990.8|94892.5|74
1645757440000|2022-02-25 02:50:40|94991.4|94902|95002.8|94908.6|95002.8|94908.6|94991.4|94895.1|62
1645757450000|2022-02-25 02:50:50|95001.7|94906.7|94999|94906.8|95005.7|94908.3|94996.7|94894.5|39
1645757460000|2022-02-25 02:51:00|94997.1|94903.5|95009.5|94905.5|95012|94916.4|94988.2|94897.8|72
1645757470000|2022-02-25 02:51:10|95007.1|94908.4|95010.7|94917.3|95012.6|94917.3|95004.4|94903|72
1645757480000|2022-02-25 02:51:20|95011.4|94918.2|95008.4|94917|95014.2|94919.8|95002|94904.6|63
1645757490000|2022-02-25 02:51:30|95007.7|94916.9|95011.1|94917.8|95011.6|94919|94997.9|94907.5|57
1645757500000|2022-02-25 02:51:40|95010.8|94918.2|95010.8|94908.2|95014|94919.1|95002.6|94907.6|47
1645757510000|2022-02-25 02:51:50|95010.7|94907.4|95016.2|94912.9|95016.2|94914.7|95007.2|94906|40
1645757520000|2022-02-25 02:52:00|95005.2|94922.6|95003.7|94917.2|95011.9|94925|94999.6|94910.5|55
1645757530000|2022-02-25 02:52:10|95003.8|94918.3|94978.9|94894.3|95008.2|94920|94977|94891.3|73
1645757540000|2022-02-25 02:52:20|94980.5|94894.7|94983.9|94881.1|94987.4|94899.7|94976.5|94880.4|54
1645757550000|2022-02-25 02:52:30|94983.5|94896.1|94968.2|94884.7|94983.5|94896.8|94968|94879.6|56
1645757560000|2022-02-25 02:52:40|94967.4|94885.1|94978.2|94885.8|94978.2|94890.2|94964.9|94878.4|62
1645757570000|2022-02-25 02:52:50|94978.8|94885.9|94966.5|94889.9|94981.9|94895.3|94963.7|94881.1|54
1645757580000|2022-02-25 02:53:00|94967.4|94889.8|94966.1|94888|94973|94891.6|94964.5|94886.4|47
1645757590000|2022-02-25 02:53:10|94971.1|94888.8|94967.9|94884.9|94979.5|94888.9|94967.4|94881.4|47
1645757600000|2022-02-25 02:53:20|94967.8|94885|94968|94885.2|94975.2|94891.5|94963.9|94883.3|54
1645757610000|2022-02-25 02:53:30|94967.8|94885.9|94958.1|94869|94977.3|94886.5|94956.4|94867|49
1645757620000|2022-02-25 02:53:40|94959.2|94868.4|94953.8|94863.3|94964|94876.6|94949.6|94862.8|61
1645757630000|2022-02-25 02:53:50|94954.9|94863.4|94964.7|94879.4|94966.2|94882.3|94954.9|94863.4|77
1645757640000|2022-02-25 02:54:00|94965.2|94879.5|94963.3|94874.8|94970.8|94881.4|94959.6|94872|56
1645757650000|2022-02-25 02:54:10|94963.1|94874.5|94963.4|94875.7|94964.1|94884.3|94961.5|94874.5|53
1645757660000|2022-02-25 02:54:20|94962.9|94875.8|94961.2|94874.7|94963|94883.2|94956.9|94873.9|53
1645757670000|2022-02-25 02:54:30|94961.1|94874.6|94962.5|94885.5|94967.4|94888.3|94960.3|94872|47
1645757680000|2022-02-25 02:54:40|94967|94883.7|94966.9|94880.1|94968.9|94885.1|94959.2|94877.3|42
1645757690000|2022-02-25 02:54:50|94966.8|94880|94958.3|94886|94967.1|94889|94956.5|94877|47
1645757700000|2022-02-25 02:55:00|94960.4|94884.6|94956.6|94881.2|94964.2|94898.8|94946.8|94866.9|51
1645757710000|2022-02-25 02:55:10|94954.3|94883.1|94960.7|94888.7|94967.4|94903.1|94943.3|94871.8|60
1645757720000|2022-02-25 02:55:20|94961.1|94889.9|94960.7|94910.7|94977.4|94912.7|94950|94889.9|71
1645757730000|2022-02-25 02:55:30|94969.6|94899.5|94974.8|94896.2|94974.8|94899.5|94969.6|94893.9|43
1645757740000|2022-02-25 02:55:40|94974.3|94896.7|94976|94891.7|94982.1|94905.4|94955.2|94880.9|56
1645757750000|2022-02-25 02:55:50|94969.1|94892.1|94966.6|94888.4|94976.3|94893.3|94965|94876|59
1645757760000|2022-02-25 02:56:00|94967.2|94888.9|94972.9|94896.9|94979.6|94896.9|94966.2|94879.4|39
1645757770000|2022-02-25 02:56:10|94976.2|94899.4|94975.3|94895.5|94996.7|94901|94974.4|94882.6|53
1645757780000|2022-02-25 02:56:20|94975.4|94895.7|94978.5|94896.5|94985.2|94899.9|94973.9|94886.7|46
1645757790000|2022-02-25 02:56:30|94977.6|94896.1|94975.5|94881.1|94986.3|94896.3|94967.7|94879.1|63
1645757800000|2022-02-25 02:56:40|94977.8|94878.1|94965.2|94867.4|94977.8|94886.1|94954.5|94867.4|69
1645757810000|2022-02-25 02:56:50|94968.2|94865.1|94963.9|94864.4|94972|94886.6|94936.6|94856|48
1645757820000|2022-02-25 02:57:00|94963.7|94864.3|94963.2|94869|94967.5|94878.5|94952.6|94863.1|57
1645757830000|2022-02-25 02:57:10|94963|94868.9|94963.7|94867.9|94964.2|94875.7|94954.7|94865.9|55
1645757840000|2022-02-25 02:57:20|94968|94865.8|94949.6|94864.8|94968|94875.4|94949.6|94863.3|62
1645757850000|2022-02-25 02:57:30|94950.8|94865|94956|94863|94962.6|94868.4|94950.8|94860.9|50
1645757860000|2022-02-25 02:57:40|94955.9|94863.1|94955.7|94867.5|94959.8|94870.3|94955.7|94862.8|49
1645757870000|2022-02-25 02:57:50|94958.7|94864.9|94957.4|94867.9|94960.1|94868.2|94956|94863.9|64
1645757880000|2022-02-25 02:58:00|94957.7|94867.6|94953.4|94857.8|94958.9|94867.9|94948.2|94857|60
1645757890000|2022-02-25 02:58:10|94949.5|94866.8|94952|94857.5|94957.5|94866.8|94945.3|94855.3|56
1645757900000|2022-02-25 02:58:20|94950.4|94860.6|94956|94861.9|94956.3|94865.9|94948.1|94854.9|53
1645757910000|2022-02-25 02:58:30|94956.4|94861.8|94951.3|94857.6|94958.9|94863.6|94950.8|94856.8|59
1645757920000|2022-02-25 02:58:40|94951.4|94857.7|94945.8|94850.5|94952.4|94861.5|94936.9|94848.4|59
1645757930000|2022-02-25 02:58:50|94943.8|94853|94933.8|94843.9|94945.9|94853|94930.2|94842.3|67
1645757940000|2022-02-25 02:59:00|94934|94844.3|94940.1|94848.5|94940.5|94848.5|94929.8|94837.4|55
1645757950000|2022-02-25 02:59:10|94940.2|94848.3|94942.5|94844.1|94942.7|94848.3|94938.2|94841.8|51
1645757960000|2022-02-25 02:59:20|94941.8|94844.2|94941.3|94845.3|94944.7|94852.9|94935.7|94841.7|34
1645757970000|2022-02-25 02:59:30|94938.2|94848.2|94939.5|94847.2|94943|94849.9|94936.1|94843.4|43
1645757980000|2022-02-25 02:59:40|94938.3|94847.4|94932.5|94838.1|94941|94847.4|94929.2|94832.6|53
1645757990000|2022-02-25 02:59:50|94935.1|94837.1|94934.1|94838.3|94938.1|94840.2|94930.6|94834|43
1645758000000|2022-02-25 03:00:00|94934.6|94838|94934.8|94857.2|94939.8|94861.3|94924.4|94838|55
1645758010000|2022-02-25 03:00:10|94934.5|94860.9|94949.2|94866.8|94957.4|94884.5|94930.6|94854.7|66
1645758020000|2022-02-25 03:00:20|94947.8|94870.2|94953.8|94879.5|94955.6|94879.5|94947.8|94866.2|63
1645758030000|2022-02-25 03:00:30|94955.6|94871|94956.7|94873.5|94956.9|94877.4|94952.7|94871|53
1645758040000|2022-02-25 03:00:40|94956.4|94873|94957.4|94880.1|94959|94880.1|94951.3|94872.3|59
1645758050000|2022-02-25 03:00:50|94957.9|94878.1|94965.6|94884.2|94968.6|94889.3|94953.1|94877.8|53
1645758060000|2022-02-25 03:01:00|94965.1|94886.3|94964.4|94883.5|94968.3|94888.5|94961|94881.8|57
1645758070000|2022-02-25 03:01:10|94966.1|94883.4|94967.9|94882|94972.5|94893.6|94964.4|94882|57
1645758080000|2022-02-25 03:01:20|94968.2|94880.6|94973|94889.3|94974.7|94892.2|94966|94880.6|55
1645758090000|2022-02-25 03:01:30|94972.9|94889.8|94971.6|94889.3|94973.5|94891.1|94971.4|94888.8|40
1645758100000|2022-02-25 03:01:40|94971|94889.4|94970.2|94887.6|94974.8|94891.2|94970.2|94887.4|32
1645758110000|2022-02-25 03:01:50|94968.6|94889.7|94969.8|94891.1|94975.7|94893.7|94968.6|94886|34
1645758120000|2022-02-25 03:02:00|94969.9|94891.2|94975.5|94890.1|94977.8|94894.2|94969.1|94885.7|33
1645758130000|2022-02-25 03:02:10|94974.7|94890.7|94978|94898.3|94984.1|94898.9|94974.1|94889.5|48
1645758140000|2022-02-25 03:02:20|94978.2|94896.3|94981.4|94899.5|94984.2|94906.1|94976.3|94893.4|51
1645758150000|2022-02-25 03:02:30|94981.3|94899.4|94973.7|94892|94981.3|94899.4|94972.6|94892|46
1645758160000|2022-02-25 03:02:40|94971.1|94892.9|94969.1|94887.8|94973.1|94893.2|94961.4|94879.9|50
1645758170000|2022-02-25 03:02:50|94971.6|94887|94974.6|94891.3|94976.9|94894.6|94968.3|94886.8|40
1645758180000|2022-02-25 03:03:00|94973.9|94891.2|94975.7|94893.9|94978.1|94899.7|94970.4|94888|45
1645758190000|2022-02-25 03:03:10|94976|94893.6|94970.5|94891.1|94977.4|94899.7|94969.6|94890|40
1645758200000|2022-02-25 03:03:20|94970.6|94891.7|94969|94891.7|94972.9|94896.9|94968.5|94888.7|36
1645758210000|2022-02-25 03:03:30|94969.1|94891.8|94968.7|94896.9|94969.2|94907.9|94957.3|94889.7|31
1645758220000|2022-02-25 03:03:40|94970.5|94896.3|94960.7|94910.7|94973.2|94911.3|94957.7|94894.5|42
1645758230000|2022-02-25 03:03:50|94971.5|94900.4|94970|94897.5|94975.5|94910.9|94957|94894.7|45
1645758240000|2022-02-25 03:04:00|94969.4|94897.8|94957.4|94907.4|94971.5|94909.3|94957.4|94895.1|46
1645758250000|2022-02-25 03:04:10|94957.6|94907.6|94969|94898.5|94970.4|94908.1|94956.3|94896.6|25
1645758260000|2022-02-25 03:04:20|94969.1|94898.6|94961.7|94911.7|94976.3|94913.5|94958.1|94897.6|51
1645758270000|2022-02-25 03:04:30|94963.8|94913.8|94971.9|94897.6|94974.3|94913.8|94958.1|94897.6|38
1645758280000|2022-02-25 03:04:40|94970.6|94899.2|94972.7|94901.8|94977.7|94911.3|94960.3|94895.2|38
1645758290000|2022-02-25 03:04:50|94961.9|94911.9|94962.7|94912.7|94978.4|94913.8|94960.7|94895.1|59
1645758300000|2022-02-25 03:05:00|94962.9|94912.9|94961.6|94911.6|94974.6|94914.6|94960.9|94900.9|42
1645758310000|2022-02-25 03:05:10|94961.3|94911.3|94962.1|94912.1|94974.5|94914.7|94961.3|94902|34
1645758320000|2022-02-25 03:05:20|94961.9|94911.9|94972.9|94902.4|94977.1|94914.7|94961.9|94899.1|34
1645758330000|2022-02-25 03:05:30|94976.9|94901|94975.4|94905|94977.3|94915.1|94961|94899|49
1645758340000|2022-02-25 03:05:40|94964.6|94914.6|94973|94901.5|94977.4|94915.6|94962|94901.1|48
1645758350000|2022-02-25 03:05:50|94973.3|94901.8|94964.3|94914.3|94976.4|94914.8|94961.6|94900.9|39
1645758360000|2022-02-25 03:06:00|94964.2|94914.2|94973.6|94895.7|94976.3|94915.2|94964.2|94895.7|51
1645758370000|2022-02-25 03:06:10|94973.7|94895.8|94957.7|94907.7|94975.4|94910.9|94957.7|94892.6|48
1645758380000|2022-02-25 03:06:20|94971.1|94895.3|94968.3|94897|94973.2|94911.4|94958.8|94890|33
1645758390000|2022-02-25 03:06:30|94969.9|94894.8|94966.3|94889.8|94971.9|94901.4|94966.3|94889.1|27
1645758400000|2022-02-25 03:06:40|94967.9|94887.7|94964.8|94888.7|94967.9|94891.6|94961.7|94885.9|20
1645758410000|2022-02-25 03:06:50|94965.2|94886.1|94966.3|94894.5|94968.4|94894.6|94963|94886.1|33
1645758420000|2022-02-25 03:07:00|94965.7|94893.8|94955.3|94905.3|94967.8|94907|94952.5|94890.4|33
1645758430000|2022-02-25 03:07:10|94955.8|94905.8|94966.1|94895.2|94969.3|94908.9|94955.8|94893.2|26
1645758440000|2022-02-25 03:07:20|94955.8|94895.1|94967.5|94894.5|94969.6|94906.1|94955.4|94893.1|26
1645758450000|2022-02-25 03:07:30|94968.4|94893.7|94966.4|94891.3|94970.4|94904.6|94954.5|94891.3|18
1645758460000|2022-02-25 03:07:40|94966.3|94890.6|94966.9|94896.5|94970.5|94908.2|94957|94890.6|25
1645758470000|2022-02-25 03:07:50|94966.8|94896.3|94953.4|94903.4|94970.5|94906.8|94952.7|94893|18
1645758480000|2022-02-25 03:08:00|94952.6|94902.6|94952.6|94902.6|94966.8|94903.7|94951.5|94888.7|32
1645758490000|2022-02-25 03:08:10|94953.4|94903.4|94965.1|94893.7|94966.6|94903.9|94953.1|94892|19
1645758500000|2022-02-25 03:08:20|94965.2|94893.8|94955.1|94881.7|94986.8|94905.2|94941.1|94874.4|29
1645758510000|2022-02-25 03:08:30|94955.2|94876.8|94954.6|94874.9|94962.1|94880.6|94952.7|94874.9|48
1645758520000|2022-02-25 03:08:40|94954.2|94875.2|94956.2|94876.9|94957.6|94877.2|94954.2|94874.1|36
1645758530000|2022-02-25 03:08:50|94958.5|94875.9|94954.9|94879.9|94958.5|94880.4|94952.2|94874.5|31
1645758540000|2022-02-25 03:09:00|94959.5|94878.1|94961.6|94876.7|94965|94884|94956.6|94876.5|31
1645758550000|2022-02-25 03:09:10|94953.7|94883.7|94952.8|94878.1|94958|94883.7|94952.8|94874.2|43
1645758560000|2022-02-25 03:09:20|94953|94878.2|94955.9|94878.1|94958.2|94880.1|94953|94876.1|38
1645758570000|2022-02-25 03:09:30|94956|94878.2|94943.4|94893.4|94956.6|94895.7|94943.3|94876.2|20
1645758580000|2022-02-25 03:09:40|94943.2|94893.2|94960.5|94887.3|94966|94900.7|94943.2|94881.6|30
1645758590000|2022-02-25 03:09:50|94965|94880.5|94965.6|94879.7|94967|94896|94944.9|94879.7|33
1645758600000|2022-02-25 03:10:00|94967.5|94878.2|94968.6|94888.7|94968.6|94889.9|94961.8|94878.2|37
1645758610000|2022-02-25 03:10:10|94968.3|94888.9|94971.6|94893.5|94971.7|94893.8|94968|94888.7|44
1645758620000|2022-02-25 03:10:20|94970.8|94893.7|94967.3|94889.1|94974.4|94893.7|94967.1|94887.7|39
1645758630000|2022-02-25 03:10:30|94966.5|94888.6|94969.9|94898|94971.4|94908.9|94958.5|94888.6|38
1645758640000|2022-02-25 03:10:40|94969.7|94898.4|94966.4|94893.9|94972.6|94909|94958.7|94891.1|28
1645758650000|2022-02-25 03:10:50|94965.6|94893.8|94971.1|94895.3|94971.1|94895.3|94965.6|94891.7|34
1645758660000|2022-02-25 03:11:00|94971.4|94896|94961.3|94887.5|94973.3|94904.7|94951.5|94883.7|45
1645758670000|2022-02-25 03:11:10|94952.6|94902.6|94970.1|94893.5|94973.6|94905.9|94944.2|94889.4|42
1645758680000|2022-02-25 03:11:20|94970.3|94893.4|94968.5|94894.6|94974.4|94894.6|94965.6|94889.1|23
1645758690000|2022-02-25 03:11:30|94968.4|94894.5|94961.7|94911.7|94972.2|94911.9|94961.5|94893.5|28
1645758700000|2022-02-25 03:11:40|94961.8|94911.8|94974.9|94894.3|94977.6|94911.8|94955.8|94889.6|38
1645758710000|2022-02-25 03:11:50|94977.2|94895.7|94976.4|94893.2|94979.1|94898.7|94969.9|94890.2|29
1645758720000|2022-02-25 03:12:00|94975.1|94892.2|94978.6|94896.8|94978.6|94900.7|94970.5|94892.2|30
1645758730000|2022-02-25 03:12:10|94976.9|94899.7|94974.4|94903.9|94977.2|94913.7|94960.3|94899.6|39
1645758740000|2022-02-25 03:12:20|94964.2|94914.2|94972.4|94899.5|94974.1|94914.2|94960.3|94898.8|33
1645758750000|2022-02-25 03:12:30|94972.5|94899.6|94971.7|94899.5|94973.6|94911.3|94960.6|94898.9|19
1645758760000|2022-02-25 03:12:40|94971.8|94901.1|94965|94891.3|94974.4|94911.8|94961|94889.8|32
1645758770000|2022-02-25 03:12:50|94964.4|94892.6|94959|94887.8|94968.1|94899.6|94949.6|94881.5|42
1645758780000|2022-02-25 03:13:00|94958.6|94887.5|94968.1|94884.4|94969.9|94889.3|94958.4|94884.4|29
1645758790000|2022-02-25 03:13:10|94964.4|94888.9|94963.3|94887.7|94969|94888.9|94963.3|94886.6|34
1645758800000|2022-02-25 03:13:20|94962.1|94890|94968.2|94883.7|94968.2|94890|94962.1|94883.7|11
1645758810000|2022-02-25 03:13:30|94968|94886|94966.9|94887.1|94968.3|94889.3|94963.4|94886|18
1645758820000|2022-02-25 03:13:40|94969.4|94885.7|94959.7|94909.7|94970.5|94910.3|94956.4|94885.7|18
1645758830000|2022-02-25 03:13:50|94959.5|94909.5|94976.7|94903|94977|94909.9|94959.5|94892.3|25
1645758840000|2022-02-25 03:14:00|94976.9|94902.8|94976.2|94903.7|94979.8|94916.1|94962.5|94891.4|52
1645758850000|2022-02-25 03:14:10|94975.5|94902.7|94970.2|94920.2|94979.7|94920.3|94965.9|94902.5|49
1645758860000|2022-02-25 03:14:20|94967.3|94917.3|94968.4|94918.4|94979.8|94919.4|94966|94905|44
1645758870000|2022-02-25 03:14:30|94976.2|94905.7|94975.6|94899.1|94978.5|94918.6|94961.6|94897.4|38
1645758880000|2022-02-25 03:14:40|94977.2|94898.7|94968.2|94918.2|94977.7|94921.4|94967.3|94898.5|45
1645758890000|2022-02-25 03:14:50|94968.3|94918.3|94968|94918|94978.7|94919|94967|94906.3|27
1645758900000|2022-02-25 03:15:00|94968.1|94918.1|94964.1|94914.1|94978.8|94923.4|94964.1|94908.7|51
1645758910000|2022-02-25 03:15:10|94967.4|94917.4|94964.1|94914.1|94974|94920.2|94960.7|94903.9|47
1645758920000|2022-02-25 03:15:20|94959.6|94909.6|94967.9|94897.7|94970.1|94909.6|94956.5|94896.1|43
1645758930000|2022-02-25 03:15:30|94958|94908|94955.8|94905.8|94970.2|94909.1|94955.8|94895|27
1645758940000|2022-02-25 03:15:40|94955.6|94905.6|94967|94888.2|94968.9|94905.7|94954.9|94886.6|33
1645758950000|2022-02-25 03:15:50|94967.3|94888.1|94968|94892.9|94969.2|94905.5|94955.5|94888.1|37
1645758960000|2022-02-25 03:16:00|94969.2|94889.8|94969.5|94891|94972.5|94893.7|94964.8|94889.5|25
1645758970000|2022-02-25 03:16:10|94967.6|94892.4|94972.2|94901.7|94978.3|94912.3|94959.8|94884.9|40
1645758980000|2022-02-25 03:16:20|94962.1|94912.1|94973.3|94901.8|94975.7|94912.1|94961.4|94895.8|35
1645758990000|2022-02-25 03:16:30|94973.2|94902.2|94974.6|94902.5|94980.5|94903.1|94972.7|94899|43
1645759000000|2022-02-25 03:16:40|94974.8|94902.7|94959.1|94909.1|94977.9|94914.1|94959|94897.4|46
1645759010000|2022-02-25 03:16:50|94961.5|94911.5|94972.2|94899.9|94976.1|94911.5|94957.3|94893|33
1645759020000|2022-02-25 03:17:00|94970.8|94900.8|94980.3|94901.2|94980.3|94915.1|94964.8|94898.1|39
1645759030000|2022-02-25 03:17:10|94980|94901|94964.2|94914.2|94980|94914.2|94964.2|94899.3|34
1645759040000|2022-02-25 03:17:20|94966|94916|94966|94916|94976.3|94916.4|94965.2|94905.3|26
1645759050000|2022-02-25 03:17:30|94965.9|94915.9|94966.1|94916.1|94977.5|94916.8|94964.6|94905.6|23
1645759060000|2022-02-25 03:17:40|94965.7|94915.7|94965.6|94915.6|94978.6|94917.6|94965.2|94904|27
1645759070000|2022-02-25 03:17:50|94966.2|94916.2|94967.9|94917.9|94980.6|94919.9|94965|94905.3|30
1645759080000|2022-02-25 03:18:00|94981.2|94908.8|94968.5|94918.5|94984.5|94922.7|94967.7|94905.3|46
1645759090000|2022-02-25 03:18:10|94979.2|94905.5|94980.7|94907.6|94982.6|94908.2|94977.6|94905.1|29
1645759100000|2022-02-25 03:18:20|94981.1|94906|94983|94909.6|94983.1|94909.6|94978.6|94903.9|20
1645759110000|2022-02-25 03:18:30|94986.4|94906|94971.2|94921.2|94988.8|94922.5|94968.5|94904.5|32
1645759120000|2022-02-25 03:18:40|94971.5|94921.5|94972|94922|94983.3|94922.7|94970.9|94909.3|18
1645759130000|2022-02-25 03:18:50|94971.8|94921.8|94968.2|94918.2|94982.6|94922.4|94967.6|94906.3|28
1645759140000|2022-02-25 03:19:00|94967.8|94917.8|94968.1|94918.1|94980.1|94918.6|94966.6|94905.1|30
1645759150000|2022-02-25 03:19:10|94967.7|94917.7|94978.2|94902.5|94979.7|94918.6|94967.7|94902.3|32
1645759160000|2022-02-25 03:19:20|94977.7|94902.4|94977.9|94903.1|94977.9|94915.6|94964.3|94902.4|18
1645759170000|2022-02-25 03:19:30|94980.1|94902.3|94976.6|94902.3|94980.1|94904.8|94974.7|94901.8|20
1645759180000|2022-02-25 03:19:40|94976.8|94902.5|94980.2|94906|94982.6|94915.5|94965.4|94902.3|29
1645759190000|2022-02-25 03:19:50|94967.8|94917.8|94976.1|94902.3|94981.3|94918.3|94967.8|94901.4|29
1645759200000|2022-02-25 03:20:00|94976.2|94901.1|94958.8|94908.8|94978.1|94908.8|94956.8|94896.2|24
1645759210000|2022-02-25 03:20:10|94959.4|94909.4|94956.1|94906.1|94975.1|94910.4|94956.1|94899|27
1645759220000|2022-02-25 03:20:20|94956.3|94906.3|94969.1|94893.4|94969.6|94907.5|94954|94893|23
1645759230000|2022-02-25 03:20:30|94969.9|94893|94960.7|94889.8|94970.7|94903.2|94952.8|94887.6|35
1645759240000|2022-02-25 03:20:40|94960.9|94888.7|94946.8|94896.8|94961.4|94900.2|94946.8|94883.5|40
1645759250000|2022-02-25 03:20:50|94957.7|94887|94949.3|94899.3|94960.1|94899.3|94946.8|94886|41
1645759260000|2022-02-25 03:21:00|94949.2|94899.2|94948.1|94898.1|94961.3|94899.8|94947.9|94887.3|39
1645759270000|2022-02-25 03:21:10|94947.6|94897.6|94945.8|94895.8|94959.2|94897.9|94945.7|94884.9|35
1645759280000|2022-02-25 03:21:20|94946|94896|94959.7|94888.9|94962.3|94899.4|94946|94884.8|46
1645759290000|2022-02-25 03:21:30|94961.7|94888.2|94945.6|94895.6|94961.7|94899.1|94944.1|94883.9|44
1645759300000|2022-02-25 03:21:40|94945.8|94895.8|94943|94893|94955.7|94896.4|94941.7|94881.7|27
1645759310000|2022-02-25 03:21:50|94942.7|94892.7|94943.4|94893.4|94957.7|94894.7|94941.9|94882.4|35
1645759320000|2022-02-25 03:22:00|94943.3|94893.3|94948.5|94898.5|94959.7|94898.6|94943|94884.7|35
1645759330000|2022-02-25 03:22:10|94946.9|94896.9|94943.7|94893.7|94959.9|94898.8|94943.7|94886.1|43
1645759340000|2022-02-25 03:22:20|94943.9|94893.9|94959.3|94888.6|94960.6|94898.6|94943.9|94886.4|35
1645759350000|2022-02-25 03:22:30|94961.2|94886|94957.8|94887.6|94962.7|94897.4|94945.3|94884.2|52
1645759360000|2022-02-25 03:22:40|94957.9|94897.3|94948|94898|94961.7|94900.7|94947.2|94888|46
1645759370000|2022-02-25 03:22:50|94960.5|94889.2|94949.2|94899.2|94962.1|94899.5|94946.8|94888.3|51
1645759380000|2022-02-25 03:23:00|94946.7|94896.7|94958.6|94883.7|94967.7|94897.3|94945.5|94882.8|54
1645759390000|2022-02-25 03:23:10|94956.6|94882.8|94961.4|94884.8|94967.2|94885.7|94956.6|94882.6|54
1645759400000|2022-02-25 03:23:20|94962.7|94885.3|94965.5|94891.4|94974.8|94905.2|94945.5|94883.4|63
1645759410000|2022-02-25 03:23:30|94966.1|94891.5|94964.8|94890.4|94970.7|94905.6|94954.6|94888|39
1645759420000|2022-02-25 03:23:40|94965.8|94889.6|94958.9|94886|94965.8|94900.7|94949.7|94883.7|33
1645759430000|2022-02-25 03:23:50|94959|94886.6|94958.5|94881.5|94959.4|94886.7|94956.2|94880.3|21
1645759440000|2022-02-25 03:24:00|94958.2|94881.3|94939.1|94889.1|94958.2|94889.1|94939.1|94873.6|42
1645759450000|2022-02-25 03:24:10|94939.2|94889.2|94939|94889|94955.2|94890.9|94938.6|94875.4|40
1645759460000|2022-02-25 03:24:20|94939.4|94889.4|94951.1|94875.5|94951.5|94890.6|94932.8|94870|62
1645759470000|2022-02-25 03:24:30|94950.8|94875|94949.9|94877.7|94951.7|94886.3|94936.1|94874.1|35
1645759480000|2022-02-25 03:24:40|94950|94877.8|94950.8|94879|94952.6|94890|94939.4|94877.1|16
1645759490000|2022-02-25 03:24:50|94952.2|94878|94939.8|94889.8|94953|94890.8|94939.8|94878|19
1645759500000|2022-02-25 03:25:00|94939.9|94889.9|94940.2|94890.2|94951.9|94890.6|94939.6|94874.9|20
1645759510000|2022-02-25 03:25:10|94951.9|94879.5|94951.5|94876.4|94954|94892|94940.4|94876.3|28
1645759520000|2022-02-25 03:25:20|94951.6|94876.3|94949.6|94878.9|94951.8|94890.2|94936.9|94875.7|19
1645759530000|2022-02-25 03:25:30|94950|94879.4|94950.2|94874.2|94950.6|94889.1|94938.3|94870|40
1645759540000|2022-02-25 03:25:40|94950.1|94874.1|94947.4|94873.4|94950.1|94875.2|94946.9|94873.4|17
1645759550000|2022-02-25 03:25:50|94949.5|94872.3|94951.5|94877.2|94951.8|94886.2|94935.4|94872.3|31
1645759560000|2022-02-25 03:26:00|94951.2|94877.1|94938.1|94888.1|94952.3|94888.5|94937.7|94876.8|44
1645759570000|2022-02-25 03:26:10|94936.5|94886.5|94942.3|94892.3|94955.3|94894.4|94936.5|94876.8|28
1645759580000|2022-02-25 03:26:20|94954|94881.8|94949.5|94879.4|94955.3|94894.1|94939.9|94876.5|34
1645759590000|2022-02-25 03:26:30|94950.7|94878.4|94939.2|94889.2|94952.5|94891.4|94939.2|94878.2|31
1645759600000|2022-02-25 03:26:40|94939.3|94889.3|94939|94889|94951.1|94891|94936.5|94877.5|22
1645759610000|2022-02-25 03:26:50|94940.6|94890.6|94947.8|94875|94950.3|94890.6|94934.5|94873.5|38
1645759620000|2022-02-25 03:27:00|94946.4|94875.1|94937.5|94887.5|94949.9|94889.9|94936.5|94875.1|23
1645759630000|2022-02-25 03:27:10|94937.4|94887.4|94948.3|94870.4|94948.7|94887.4|94937.2|94870.4|25
1645759640000|2022-02-25 03:27:20|94948.5|94872.6|94948.9|94873.6|94949.7|94874.5|94945.8|94872.6|14
1645759650000|2022-02-25 03:27:30|94947|94869.4|94950.9|94871.8|94951.7|94874.6|94947|94867.4|26
1645759660000|2022-02-25 03:27:40|94951|94871.6|94937.2|94887.2|94951.6|94889.8|94937.2|94871.6|29
1645759670000|2022-02-25 03:27:50|94937.9|94887.9|94952.1|94881.6|94954.3|94887.9|94937.4|94876.1|30
1645759680000|2022-02-25 03:28:00|94941.6|94891.6|94955.3|94879.8|94955.9|94893.7|94941.3|94879.8|27
1645759690000|2022-02-25 03:28:10|94952.6|94880.4|94945.4|94895.4|94957|94895.4|94941.5|94879.5|38
1645759700000|2022-02-25 03:28:20|94945.2|94895.2|94959.4|94881|94959.4|94895.2|94944.4|94881|25
1645759710000|2022-02-25 03:28:30|94958.5|94881.4|94941.4|94891.4|94958.5|94893.2|94939.8|94879.7|30
1645759720000|2022-02-25 03:28:40|94952.5|94879.9|94955|94883.7|94955.4|94893.5|94939.8|94879.9|16
1645759730000|2022-02-25 03:28:50|94955.2|94883.2|94954.9|94880.9|94955.8|94894.7|94943.1|94879.5|23
1645759740000|2022-02-25 03:29:00|94953.6|94881.7|94949.3|94899.3|94958.6|94899.3|94942.9|94881.7|33
1645759750000|2022-02-25 03:29:10|94949.2|94899.2|94946.6|94896.6|94962.1|94900.1|94946|94884.4|35
1645759760000|2022-02-25 03:29:20|94946.2|94896.2|94958.5|94886.5|94962.4|94898.2|94946.2|94884.7|37
1645759770000|2022-02-25 03:29:30|94959.7|94885.7|94960.5|94884.2|94962|94896.9|94946.3|94884.2|12
1645759780000|2022-02-25 03:29:40|94960.4|94886.7|94951.8|94901.8|94962.2|94901.8|94946.9|94885.8|29
1645759790000|2022-02-25 03:29:50|94951.9|94901.9|94950|94900|94964.1|94902.1|94947.1|94887.3|44
1645759800000|2022-02-25 03:30:00|94949.6|94899.6|94950|94900|94950.5|94900.5|94947.8|94897.8|38
1645759810000|2022-02-25 03:30:10|94949.7|94899.7|94950.8|94900.8|94961.3|94901.9|94947.4|94888.2|43
1645759820000|2022-02-25 03:30:20|94950.6|94900.6|94964|94892.2|94964|94901.8|94949.3|94887.7|46
1645759830000|2022-02-25 03:30:30|94964.1|94892.3|94966.7|94893|94968.3|94904.1|94952.8|94891.1|55
1645759840000|2022-02-25 03:30:40|94962.6|94892.2|94958.8|94908.8|94969.6|94911|94952.5|94892.2|51
1645759850000|2022-02-25 03:30:50|94959.2|94909.2|94966.4|94916.4|94980|94917.1|94958.7|94901|41
1645759860000|2022-02-25 03:31:00|94966.6|94916.6|94966.1|94916.1|94979|94918.4|94965.6|94905.8|25
1645759870000|2022-02-25 03:31:10|94965.9|94915.9|94966.7|94916.7|94977.8|94917.7|94965.9|94903.5|27
1645759880000|2022-02-25 03:31:20|94966.2|94916.2|94957.6|94885|94969.4|94918.3|94957.6|94883.6|31
1645759890000|2022-02-25 03:31:30|94956.6|94886.6|94954.4|94881.5|94958.8|94896|94943.6|94877.7|43
1645759900000|2022-02-25 03:31:40|94953.5|94882.4|94953.2|94876.5|94956.5|94882.4|94950.9|94875.5|23
1645759910000|2022-02-25 03:31:50|94954.8|94878.6|94957.8|94880.4|94959|94881|94954.8|94878.6|38
1645759920000|2022-02-25 03:32:00|94958|94880.5|94955.3|94875.9|94958|94880.6|94953|94875.2|33
1645759930000|2022-02-25 03:32:10|94953|94867.7|94962.5|94887.5|94964.1|94897.2|94942.2|94867.7|31
1645759940000|2022-02-25 03:32:20|94962.1|94887.3|94960.5|94910.5|94976.9|94912.7|94956.7|94885.3|55
1645759950000|2022-02-25 03:32:30|94957.2|94907.2|94971.5|94892.4|94976.1|94914|94956.7|94885.6|39
1645759960000|2022-02-25 03:32:40|94971.4|94894.4|94962.1|94912.1|94973.7|94914.9|94962.1|94892.2|35
1645759970000|2022-02-25 03:32:50|94962.5|94912.5|94987.4|94908.6|94990.7|94912.5|94962.5|94901.6|38
1645759980000|2022-02-25 03:33:00|94986|94910|94986.8|94904.4|94990|94910|94984.2|94901.1|34
1645759990000|2022-02-25 03:33:10|94986.7|94904.9|94992.2|94904.3|94994.2|94907.2|94986.4|94901.9|35
1645760000000|2022-02-25 03:33:20|94992|94904.5|94991.2|94904.9|94999.9|94909.6|94991|94899.1|48
1645760010000|2022-02-25 03:33:30|94990.3|94905.2|94990.4|94892.1|94993.9|94905.7|94986.9|94891.3|51
1645760020000|2022-02-25 03:33:40|94988.6|94894|94993.6|94892|94995.9|94902.8|94988.1|94892|37
1645760030000|2022-02-25 03:33:50|94993.2|94893.9|94991.3|94894.9|94995.2|94898.1|94989.6|94892.3|29
1645760040000|2022-02-25 03:34:00|94990.8|94894.8|94984.9|94898|94993.3|94898.7|94984.9|94891.9|49
1645760050000|2022-02-25 03:34:10|94985.1|94898.2|94984.5|94888.4|94989.2|94898.2|94978.7|94881.5|53
1645760060000|2022-02-25 03:34:20|94984.4|94888.3|94985.7|94883.8|94988.4|94890.1|94982.1|94883.7|40
1645760070000|2022-02-25 03:34:30|94983.9|94885.6|94979.5|94884.9|94988.2|94887|94979.5|94879.8|28
1645760080000|2022-02-25 03:34:40|94981.3|94883.1|94979|94886.1|94982.9|94886.3|94979|94882.3|33
1645760090000|2022-02-25 03:34:50|94977.9|94887.3|94985.3|94883.3|94985.3|94887.3|94977.9|94879.4|33
1645760100000|2022-02-25 03:35:00|94984.6|94883.7|94984.9|94885.5|94986.6|94886.5|94981.9|94880.9|37
1645760110000|2022-02-25 03:35:10|94984.5|94885.9|94978.3|94884.3|94985.1|94891.1|94978.3|94881.9|42
1645760120000|2022-02-25 03:35:20|94978.2|94884.2|94983.5|94881.3|94984|94888.8|94977.5|94880.1|38
1645760130000|2022-02-25 03:35:30|94981.5|94883.6|94984.5|94882.2|94987.1|94885.3|94980.1|94880.3|26
1645760140000|2022-02-25 03:35:40|94984.4|94882.1|94981.1|94886.9|94984.8|94888.3|94981|94880.9|23
1645760150000|2022-02-25 03:35:50|94981|94886.7|94973.5|94881.6|94981.4|94891.1|94972.4|94876.5|52
1645760160000|2022-02-25 03:36:00|94973.3|94881.5|94972.9|94876.5|94975.7|94885.1|94971.5|94873.1|48
1645760170000|2022-02-25 03:36:10|94972.7|94877.5|94960.1|94867.8|94972.7|94879|94960|94864.2|49
1645760180000|2022-02-25 03:36:20|94963.8|94872.1|94961.9|94859.6|94965.5|94874.9|94952|94858|42
1645760190000|2022-02-25 03:36:30|94966.9|94852.6|94955.9|94862|94966.9|94869.9|94954|94852.6|42
1645760200000|2022-02-25 03:36:40|94956|94862.4|94954.5|94855.6|94957.8|94864.2|94949.7|94851.3|44
1645760210000|2022-02-25 03:36:50|94953|94857.5|94953.4|94850.9|94960.2|94860.6|94952.3|94850.3|31
1645760220000|2022-02-25 03:37:00|94955.6|94849.5|94953.4|94855.3|94955.6|94857.3|94951.2|94847.4|29
1645760230000|2022-02-25 03:37:10|94953.3|94852.6|94953.4|94843.2|94955.5|94856.6|94948.1|94841.8|29
1645760240000|2022-02-25 03:37:20|94951.5|94850.6|94944.3|94843.5|94951.6|94853.7|94938.7|94842.2|43
1645760250000|2022-02-25 03:37:30|94945.1|94841.9|94946.9|94843.3|94946.9|94848|94941.6|94840.1|29
1645760260000|2022-02-25 03:37:40|94946.1|94844.4|94945.4|94844.1|94948.6|94846|94944.3|94841.8|28
1645760270000|2022-02-25 03:37:50|94943.5|94845.7|94940|94849.5|94945.6|94857.3|94933.8|94840.5|27
1645760280000|2022-02-25 03:38:00|94937.6|94850.7|94943.3|94845.1|94946|94853.7|94937.6|94842.4|39
1645760290000|2022-02-25 03:38:10|94943.2|94845|94941.7|94843.9|94945.8|94851|94941.7|94841.1|37
1645760300000|2022-02-25 03:38:20|94945.8|94840|94944.9|94840.1|94945.8|94854.3|94941.8|94839.8|28
1645760310000|2022-02-25 03:38:30|94944.6|94839.9|94942.4|94842|94946.5|94844.8|94941.1|94836.7|22
1645760320000|2022-02-25 03:38:40|94940.2|94842.1|94934.6|94843|94941.6|94848|94926.4|94836.6|19
1645760330000|2022-02-25 03:38:50|94931.6|94845|94933.5|94845.1|94942.3|94847.9|94928.4|94838.8|14
1645760340000|2022-02-25 03:39:00|94936.1|94845.2|94933|94826.6|94940.3|94845.2|94922.7|94824.3|44
1645760350000|2022-02-25 03:39:10|94935.3|94824.7|94930.7|94834.6|94935.3|94836.1|94923.2|94824|44
1645760360000|2022-02-25 03:39:20|94928.4|94836.5|94929.5|94835.7|94933.1|94836.5|94928.2|94828.4|28
1645760370000|2022-02-25 03:39:30|94929.8|94836.2|94928.4|94827.6|94933.9|94839.6|94917.5|94825.8|36
1645760380000|2022-02-25 03:39:40|94928.5|94830.7|94930.2|94833.1|94935.5|94838.2|94921.3|94828.4|42
1645760390000|2022-02-25 03:39:50|94929.1|94833.4|94930.3|94832.1|94930.7|94834|94926.8|94830.5|35
1645760400000|2022-02-25 03:40:00|94930.2|94832|94925.3|94836.6|94930.2|94837.1|94924.5|94828.6|33
1645760410000|2022-02-25 03:40:10|94927.3|94835.6|94927.6|94838.7|94929.8|94838.7|94914.7|94826.5|48
1645760420000|2022-02-25 03:40:20|94926.1|94839.4|94936.5|94843.6|94941.7|94847.8|94926.1|94830.2|54
1645760430000|2022-02-25 03:40:30|94935.4|94845|94937.9|94838.8|94941.6|94849.4|94933.9|94838.5|40
1645760440000|2022-02-25 03:40:40|94936.6|94840.2|94939.8|94845.5|94941.5|94845.5|94936.6|94838.6|25
1645760450000|2022-02-25 03:40:50|94939.7|94845.4|94942|94831.2|94942|94853.5|94926|94831.2|36
1645760460000|2022-02-25 03:41:00|94937.9|94838.1|94933.8|94843.2|94938.8|94845.9|94932.2|94838.1|40
1645760470000|2022-02-25 03:41:10|94935.4|94842|94937.3|94847.9|94943.3|94849.3|94930.2|94840.5|29
1645760480000|2022-02-25 03:41:20|94937.7|94847.4|94947.4|94857.6|94952.6|94858.3|94936.7|94839.1|41
1645760490000|2022-02-25 03:41:30|94947.6|94858.1|94949.8|94853.3|94953|94859.4|94946.3|94852|38
1645760500000|2022-02-25 03:41:40|94949.6|94853.1|94953.6|94860.1|94956.2|94861.8|94948|94851.5|37
1645760510000|2022-02-25 03:41:50|94953.7|94858|94954.3|94866.1|94958.7|94866.2|94952.5|94855.6|35
1645760520000|2022-02-25 03:42:00|94953.2|94863|94954|94863.7|94961.5|94863.8|94951.4|94857.3|42
1645760530000|2022-02-25 03:42:10|94955.1|94862.8|94950.8|94862.1|94957|94864.6|94949.3|94860.2|29
1645760540000|2022-02-25 03:42:20|94953.6|94862.6|94950.4|94846.3|94953.6|94863.7|94942.4|94844.9|35
1645760550000|2022-02-25 03:42:30|94949.7|94848|94946.7|94857|94953.5|94857|94940.6|94844.9|35
1645760560000|2022-02-25 03:42:40|94946.6|94857.2|94946.4|94853.3|94949.4|94857.7|94943.9|94852.7|30
1645760570000|2022-02-25 03:42:50|94946.3|94853.6|94935.5|94852.3|94946.5|94856.5|94935.5|94851.3|26
1645760580000|2022-02-25 03:43:00|94932.7|94853.9|94935.6|94854.5|94944.9|94856.2|94932.2|94839.5|32
1645760590000|2022-02-25 03:43:10|94936.9|94857.5|94938.3|94847.9|94940.3|94858.9|94936.1|94846.7|34
1645760600000|2022-02-25 03:43:20|94938.2|94847.5|94934.1|94854.5|94942.1|94855|94932.9|94844.5|36
1645760610000|2022-02-25 03:43:30|94931.6|94855.5|94932.7|94852.3|94936|94855.5|94930.5|94850.6|25
1645760620000|2022-02-25 03:43:40|94933.7|94855.6|94932.1|94852.1|94937.9|94855.6|94931.7|94850.8|30
1645760630000|2022-02-25 03:43:50|94937.8|94859.8|94933.4|94854|94937.8|94859.8|94929.2|94849.8|22
1645760640000|2022-02-25 03:44:00|94931.8|94854.4|94935.3|94857|94938.4|94858.4|94931.8|94852.5|41
1645760650000|2022-02-25 03:44:10|94936.1|94856.5|94934.7|94856|94941.7|94859.6|94931.8|94851.1|31
1645760660000|2022-02-25 03:44:20|94931.7|94855.4|94934.4|94852.2|94937.1|94857.7|94930.1|94851.9|36
1645760670000|2022-02-25 03:44:30|94934.2|94852|94942.7|94855.2|94942.9|94855.7|94932.9|94848.6|28
1645760680000|2022-02-25 03:44:40|94942.8|94855.3|94933.8|94856.4|94943.7|94858.4|94933.8|94850.8|55
1645760690000|2022-02-25 03:44:50|94937.5|94856.5|94935.8|94850.1|94940|94856.5|94935.6|94848.4|41
1645760700000|2022-02-25 03:45:00|94935.1|94849.6|94939.6|94852|94942.8|94856.2|94934.6|94848.7|44
1645760710000|2022-02-25 03:45:10|94941.3|94850.3|94934.3|94847.4|94941.4|94855.9|94934.3|94846.1|35
1645760720000|2022-02-25 03:45:20|94937.7|94846.9|94939.2|94848|94940.2|94851.1|94935.3|94845|25
1645760730000|2022-02-25 03:45:30|94939.9|94845.8|94933|94856.6|94940.3|94856.6|94933|94845.8|18
1645760740000|2022-02-25 03:45:40|94932.9|94856.5|94937.4|94855.4|94938.7|94858.7|94931.9|94852.9|17
1645760750000|2022-02-25 03:45:50|94935.9|94855.6|94935.4|94846.7|94940.2|94856|94929.1|94842.7|57
1645760760000|2022-02-25 03:46:00|94935.3|94847.3|94932.9|94850.6|94939.1|94854.8|94932.9|94845.9|47
1645760770000|2022-02-25 03:46:10|94932.6|94850.4|94935.6|94850.8|94936.5|94850.8|94930.6|94841.9|41
1645760780000|2022-02-25 03:46:20|94935.7|94850.7|94936.3|94850.4|94937.2|94853.7|94932.9|94847.4|29
1645760790000|2022-02-25 03:46:30|94935.5|94851|94923|94849.1|94936.2|94851|94922.7|94845.8|41
1645760800000|2022-02-25 03:46:40|94924.9|94848.2|94931.6|94846|94933.6|94851|94921.8|94839.4|36
1645760810000|2022-02-25 03:46:50|94931.3|94845.8|94933.3|94843.4|94935.2|94847.1|94927.7|94840.8|33
1645760820000|2022-02-25 03:47:00|94933.2|94843.1|94937.4|94848.1|94941.2|94850.5|94930.8|94841.5|39
1645760830000|2022-02-25 03:47:10|94935|94849.3|94932.1|94842.7|94939.9|94849.3|94929.7|94842.4|35
1645760840000|2022-02-25 03:47:20|94931.1|94842.8|94927.9|94841.4|94932.9|94842.8|94926.8|94837.5|30
1645760850000|2022-02-25 03:47:30|94928.7|94843.4|94928.3|94842.8|94932.7|94844.5|94925.5|94840.5|25
1645760860000|2022-02-25 03:47:40|94932.4|94839.4|94933.7|94842.5|94934.5|94846.1|94930.5|94839.4|29
1645760870000|2022-02-25 03:47:50|94932.2|94849.4|94930.1|94847.5|94938.7|94851.8|94927.6|94846.5|35
1645760880000|2022-02-25 03:48:00|94930|94847.6|94932|94847.4|94934.7|94849.8|94928.9|94844.7|31
1645760890000|2022-02-25 03:48:10|94933.1|94846.8|94933.8|94847.1|94938.3|94848.3|94930.3|94846.2|33
1645760900000|2022-02-25 03:48:20|94933.9|94846.9|94927.2|94838.3|94936.9|94848.8|94926.5|94837.4|46
1645760910000|2022-02-25 03:48:30|94926.9|94838.1|94932.5|94840.1|94933.9|94840.6|94923.9|94835|30
1645760920000|2022-02-25 03:48:40|94929.9|94842|94932.7|94842.8|94933.2|94846.3|94926.4|94840|28
1645760930000|2022-02-25 03:48:50|94932.8|94842.9|94930.6|94844.2|94934.3|94844.2|94930.2|94840.5|30
1645760940000|2022-02-25 03:49:00|94930.2|94843.9|94929.5|94845.9|94932.3|94847.8|94925.7|94843.9|21
1645760950000|2022-02-25 03:49:10|94929.6|94846.1|94924.2|94846.9|94932|94846.9|94924.2|94843.1|34
1645760960000|2022-02-25 03:49:20|94926.6|94846.3|94932.8|94850.5|94937.9|94864.9|94911.8|94844|48
1645760970000|2022-02-25 03:49:30|94933|94850.4|94936.4|94851.3|94944.1|94852.7|94931.7|94843.3|55
1645760980000|2022-02-25 03:49:40|94939|94850.2|94944.9|94850.4|94947.1|94851.3|94935.1|94846|47
1645760990000|2022-02-25 03:49:50|94943.2|94852.2|94948.7|94858.4|94960.5|94866.7|94942.5|94850.6|42
1645761000000|2022-02-25 03:50:00|94948.1|94859.2|94952.6|94869.1|94957.9|94869.4|94948.1|94854.9|42
1645761010000|2022-02-25 03:50:10|94951.8|94869.6|94955.5|94862.9|94960.4|94869.6|94951.8|94858|37
1645761020000|2022-02-25 03:50:20|94955|94863.1|94964.1|94871|94964.9|94871.5|94954.4|94861|45
1645761030000|2022-02-25 03:50:30|94963.9|94871.4|94950.5|94868.6|94963.9|94876|94950.2|94863.5|53
1645761040000|2022-02-25 03:50:40|94952.2|94867.2|94954.3|94868.5|94955.7|94869.9|94949.2|94866.1|28
1645761050000|2022-02-25 03:50:50|94952.2|94869.7|94956.9|94867|94956.9|94869.9|94950.8|94867|14
1645761060000|2022-02-25 03:51:00|94953.5|94868.9|94952|94857.9|94958.7|94869.1|94948.5|94855.9|44
1645761070000|2022-02-25 03:51:10|94952.4|94857.5|94955.3|94862.7|94955.8|94863.2|94949.4|94857.5|24
1645761080000|2022-02-25 03:51:20|94954.6|94862.5|94948|94854.4|94957.7|94863.1|94948|94854.4|38
1645761090000|2022-02-25 03:51:30|94947.9|94854.3|94949.6|94850.9|94950.8|94857.9|94941.4|94850.9|34
1645761100000|2022-02-25 03:51:40|94949.9|94850.7|94950|94854.8|94952|94863.2|94945.6|94850.7|40
1645761110000|2022-02-25 03:51:50|94949.3|94856.8|94947.7|94850.4|94952.1|94858|94945.3|94850.4|41
1645761120000|2022-02-25 03:52:00|94949.7|94851|94946.7|94856.4|94952.5|94859.4|94940.2|94851|43
1645761130000|2022-02-25 03:52:10|94951.6|94854.9|94951|94856|94954.9|94860.1|94945.4|94848.2|36
1645761140000|2022-02-25 03:52:20|94949|94856.3|94947.8|94855.2|94952.1|94859|94945.5|94853|41
1645761150000|2022-02-25 03:52:30|94948.1|94855.8|94943.6|94862.6|94953.9|94863.4|94943.6|94853.8|29
1645761160000|2022-02-25 03:52:40|94950.2|94858.3|94947.3|94859.8|94950.2|94861.5|94943.8|94858.3|31
1645761170000|2022-02-25 03:52:50|94947.2|94859.9|94948.4|94858.8|94948.4|94861.3|94945.2|94858.5|26
1645761180000|2022-02-25 03:53:00|94948|94858.6|94943.3|94865.4|94949.9|94867.1|94941.2|94858.6|39
1645761190000|2022-02-25 03:53:10|94942.6|94866|94938.9|94859.9|94949|94867.1|94937.5|94857.9|48
1645761200000|2022-02-25 03:53:20|94938.4|94859.3|94935.8|94846.3|94941.2|94859.3|94934.6|94843.5|43
1645761210000|2022-02-25 03:53:30|94935.7|94846.1|94932.9|94845.3|94943.9|94847.6|94932.9|94843.9|31
1645761220000|2022-02-25 03:53:40|94932.4|94845.8|94932|94856.4|94942.4|94856.4|94932|94845|35
1645761230000|2022-02-25 03:53:50|94930.2|94857.1|94936.8|94855.3|94938.8|94857.1|94930.2|94851.6|41
1645761240000|2022-02-25 03:54:00|94936.7|94855.5|94933.8|94846|94945.3|94855.5|94929.7|94840.7|50
1645761250000|2022-02-25 03:54:10|94933.4|94845.7|94935.7|94846.4|94937.3|94850.7|94930.5|94843.1|45
1645761260000|2022-02-25 03:54:20|94935.6|94846.3|94944|94849.6|94945.3|94859.2|94935.2|94844.2|54
1645761270000|2022-02-25 03:54:30|94943.1|94849.2|94944.1|94848.7|94951.7|94854.7|94941.6|94847.6|49
1645761280000|2022-02-25 03:54:40|94943.6|94849.8|94942.3|94846.4|94946.8|94849.8|94942.3|94844.1|32
1645761290000|2022-02-25 03:54:50|94950.7|94848.9|94930.2|94837.7|94950.7|94848.9|94925.4|94836.9|67
1645761300000|2022-02-25 03:55:00|94930|94839.4|94928.8|94839.3|94946.1|94843.1|94927.5|94830.1|58
1645761310000|2022-02-25 03:55:10|94928.2|94841.3|94935.8|94836.2|94942.4|94843.9|94925.9|94826.4|38
1645761320000|2022-02-25 03:55:20|94933.5|94838.6|94945.3|94838.7|94950.7|94845.5|94933.5|94829.5|55
1645761330000|2022-02-25 03:55:30|94948.7|94835.4|94948.4|94855.4|94955.5|94855.8|94940.3|94834.8|58
1645761340000|2022-02-25 03:55:40|94950.7|94848.5|94945.1|94857.6|94950.7|94858.1|94941.7|94848.2|55
1645761350000|2022-02-25 03:55:50|94944.8|94857.7|94949.2|94857.4|94960.1|94858.9|94942|94844.1|53
1645761360000|2022-02-25 03:56:00|94949.3|94857.7|94948.2|94858.9|94953.5|94861.2|94940.6|94855.9|57
1645761370000|2022-02-25 03:56:10|94947.6|94859.1|94953.1|94859.4|94957.2|94862.9|94947.6|94856|40
1645761380000|2022-02-25 03:56:20|94951.5|94860.3|94952.9|94861.8|94952.9|94863.3|94949.3|94857.2|40
1645761390000|2022-02-25 03:56:30|94952.6|94861.4|94947.5|94859.4|94968.2|94861.4|94944.5|94852.1|50
1645761400000|2022-02-25 03:56:40|94947|94859.6|94947|94850.2|94951.7|94864|94944.1|94850.2|62
1645761410000|2022-02-25 03:56:50|94947.7|94850.9|94936.4|94848.9|94954.3|94858.2|94935.2|94847.8|69
1645761420000|2022-02-25 03:57:00|94938.4|94850.8|94941.8|94855.6|94945.5|94856.8|94938.4|94845.7|69
1645761430000|2022-02-25 03:57:10|94941.7|94855.2|94937.5|94849.1|94942.3|94856.6|94932.5|94843.2|68
1645761440000|2022-02-25 03:57:20|94938.1|94850|94925.8|94842.5|94942.5|94850|94922.2|94835.7|72
1645761450000|2022-02-25 03:57:30|94925.5|94842.3|94919.7|94828.3|94931|94845.5|94915.3|94820.8|70
1645761460000|2022-02-25 03:57:40|94920|94828.6|94918.4|94817.4|94932|94829.8|94918.2|94815.5|50
1645761470000|2022-02-25 03:57:50|94919.8|94817.3|94915.3|94821.2|94921.1|94829.7|94909.6|94817.3|52
1645761480000|2022-02-25 03:58:00|94917.6|94818.9|94917.9|94819.5|94934.2|94825.8|94914.7|94811.7|57
1645761490000|2022-02-25 03:58:10|94917.8|94819.4|94913.2|94818|94927.6|94827.8|94913.2|94811.6|58
1645761500000|2022-02-25 03:58:20|94913.4|94818.5|94908.2|94815.3|94914.4|94822|94904.1|94810|50
1645761510000|2022-02-25 03:58:30|94906.8|94817|94910|94818.6|94919.1|94823.5|94903.2|94809.4|51
1645761520000|2022-02-25 03:58:40|94909.7|94815.5|94915.8|94826.3|94918.1|94826.3|94905.2|94810.9|43
1645761530000|2022-02-25 03:58:50|94916.4|94815.8|94911.5|94821.2|94917.4|94827.1|94907.6|94813.6|41
1645761540000|2022-02-25 03:59:00|94911.6|94822|94910.4|94814.4|94919.1|94822.5|94906.9|94811|50
1645761550000|2022-02-25 03:59:10|94909.1|94812.2|94912.2|94816.6|94918.1|94816.6|94907.3|94810.5|23
1645761560000|2022-02-25 03:59:20|94908.8|94823.6|94913.5|94825|94916.6|94829.9|94905.8|94817.2|55
1645761570000|2022-02-25 03:59:30|94913.1|94825.1|94915.1|94820.5|94928.1|94827.4|94906|94815.5|53
1645761580000|2022-02-25 03:59:40|94914.9|94820.1|94914|94825.4|94918.4|94826.8|94912|94817.8|43
1645761590000|2022-02-25 03:59:50|94914.1|94825.5|94910.4|94818.9|94930.4|94825.5|94910.4|94807.4|50
1645761600000|2022-02-25 04:00:00|94912.5|94818.6|94923.9|94819.6|94937.6|94834|94912|94818.6|56
1645761610000|2022-02-25 04:00:10|94923.7|94819.5|94910.8|94830.4|94923.7|94830.4|94907.7|94819.1|48
1645761620000|2022-02-25 04:00:20|94910.4|94830.7|94917.6|94822.5|94917.6|94830.7|94909|94817.9|26
1645761630000|2022-02-25 04:00:30|94913.6|94821.6|94921.8|94819.2|94921.8|94827.3|94910.9|94819.2|34
1645761640000|2022-02-25 04:00:40|94921.6|94817.4|94914.6|94821.8|94921.7|94824.2|94907.7|94816|38
1645761650000|2022-02-25 04:00:50|94913.4|94818.2|94916.5|94818.9|94923.6|94825.5|94907|94816.1|23
1645761660000|2022-02-25 04:01:00|94915.2|94819.6|94909.9|94821.9|94917.3|94822.5|94901.7|94817|36
1645761670000|2022-02-25 04:01:10|94909.6|94821.3|94912.8|94819.7|94932.6|94823.5|94909|94817.2|43
1645761680000|2022-02-25 04:01:20|94912.7|94819.6|94912.1|94817.1|94917|94821.4|94904.8|94813|24
1645761690000|2022-02-25 04:01:30|94914.1|94815.2|94912|94823.5|94914.1|94826.6|94908.3|94815.1|36
1645761700000|2022-02-25 04:01:40|94912.6|94823.8|94914.8|94822.3|94927|94829.1|94903.9|94810.5|41
1645761710000|2022-02-25 04:01:50|94913.8|94821.3|94919.1|94821.4|94923.1|94822.2|94913.1|94817|36
1645761720000|2022-02-25 04:02:00|94919.2|94821.5|94917.6|94824.2|94935.3|94835.3|94913.1|94818.2|52
1645761730000|2022-02-25 04:02:10|94917.4|94824|94913.3|94821.3|94921.8|94827.6|94911.8|94821.3|43
1645761740000|2022-02-25 04:02:20|94913.4|94821.1|94913.3|94810.3|94919.5|94831.9|94912.1|94810.3|36
1645761750000|2022-02-25 04:02:30|94885.2|94805.3|94884.2|94812.1|94910.2|94821.2|94884.2|94798.9|65
1645761760000|2022-02-25 04:02:40|94883.9|94814|94869.2|94819.2|94885|94821.7|94868.9|94806.8|34
1645761770000|2022-02-25 04:02:50|94878.7|94808.3|94869.8|94819.8|94882.5|94820.4|94868.5|94807|22
1645761780000|2022-02-25 04:03:00|94869.4|94819.4|94869.9|94819.9|94880.5|94820.4|94867.1|94805.6|18
1645761790000|2022-02-25 04:03:10|94880.4|94808.5|94869.8|94819.8|94881.8|94821.2|94869.3|94808.5|20
1645761800000|2022-02-25 04:03:20|94871.6|94821.6|94877|94827|94877.4|94827.4|94869.5|94819.5|33
1645761810000|2022-02-25 04:03:30|94878.4|94828.4|94886.5|94811.1|94894.9|94828.9|94876.8|94806.2|20
1645761820000|2022-02-25 04:03:40|94889.5|94808.3|94881.3|94804.9|94900.8|94816.3|94879.9|94804.1|28
1645761830000|2022-02-25 04:03:50|94880.9|94807.4|94870.9|94820.9|94884.5|94820.9|94870.9|94806.4|29
1645761840000|2022-02-25 04:04:00|94870.4|94820.4|94875.7|94825.7|94882.3|94828|94869.9|94808.9|16
1645761850000|2022-02-25 04:04:10|94875.2|94825.2|94879.1|94829.1|94879.1|94829.1|94873.6|94823.6|19
1645761860000|2022-02-25 04:04:20|94878.1|94828.1|94872.8|94822.8|94878.9|94828.9|94869.7|94819.7|24
1645761870000|2022-02-25 04:04:30|94873.3|94823.3|94874.3|94824.3|94874.6|94824.6|94872.8|94822.8|13
1645761880000|2022-02-25 04:04:40|94874|94824|94871.3|94821.3|94874.1|94824.1|94870.5|94820.5|22
1645761890000|2022-02-25 04:04:50|94871.4|94821.4|94869.8|94819.8|94871.8|94821.8|94869.8|94819.8|20
1645761900000|2022-02-25 04:05:00|94869.9|94819.9|94875.1|94825.1|94875.4|94825.4|94869.9|94819.9|25
1645761910000|2022-02-25 04:05:10|94873.5|94823.5|94875.5|94825.5|94875.7|94825.7|94872.8|94822.8|20
1645761920000|2022-02-25 04:05:20|94875.2|94825.2|94871.2|94821.2|94884.1|94825.7|94871.2|94810.9|19
1645761930000|2022-02-25 04:05:30|94870.9|94820.9|94882.2|94810.9|94882.2|94821.4|94867.6|94808.1|28
1645761940000|2022-02-25 04:05:40|94882.9|94822.1|94870.6|94820.6|94882.9|94822.1|94867.3|94806.8|29
1645761950000|2022-02-25 04:05:50|94869.7|94819.7|94873.3|94823.3|94877.1|94827.1|94869.6|94819.6|21
1645761960000|2022-02-25 04:06:00|94872.7|94822.7|94873.4|94823.4|94875.3|94825.3|94871.4|94821.4|29
1645761970000|2022-02-25 04:06:10|94874|94824|94872|94822|94877|94824.6|94864.7|94804.3|23
1645761980000|2022-02-25 04:06:20|94871.6|94821.6|94864.6|94814.6|94881.8|94821.6|94864.5|94803.5|35
1645761990000|2022-02-25 04:06:30|94864.8|94814.8|94865.3|94815.3|94875.2|94815.8|94862.5|94802.7|32
1645762000000|2022-02-25 04:06:40|94865.2|94815.2|94876.9|94798.9|94878.9|94815.4|94861.8|94795.3|40
1645762010000|2022-02-25 04:06:50|94877.8|94796.9|94862.2|94812.2|94880.1|94812.2|94861.4|94796.9|33
1645762020000|2022-02-25 04:07:00|94862.3|94812.3|94876|94796.1|94879.3|94812.3|94859.3|94793.7|32
1645762030000|2022-02-25 04:07:10|94875.9|94796|94863|94813|94876|94813.5|94860.2|94795.3|20
1645762040000|2022-02-25 04:07:20|94862.8|94812.8|94865.9|94815.9|94869|94819|94862.8|94812.8|24
1645762050000|2022-02-25 04:07:30|94865.1|94815.1|94867.5|94817.5|94867.7|94817.7|94865.1|94815.1|21
1645762060000|2022-02-25 04:07:40|94867.3|94817.3|94864.8|94814.8|94868.7|94818.7|94863.9|94813.9|20
1645762070000|2022-02-25 04:07:50|94864.9|94814.9|94867.2|94817.2|94872.7|94822.7|94864.7|94814.7|28
1645762080000|2022-02-25 04:08:00|94866.5|94816.5|94863.5|94813.5|94866.8|94816.8|94862.5|94812.5|16
1645762090000|2022-02-25 04:08:10|94863.6|94813.6|94865.6|94815.6|94869.8|94819.8|94863|94813|20
1645762100000|2022-02-25 04:08:20|94865.2|94815.2|94866.1|94816.1|94866.1|94816.1|94865|94815|24
1645762110000|2022-02-25 04:08:30|94867.3|94817.3|94866.7|94816.7|94870.9|94820.9|94865.1|94815.1|19
1645762120000|2022-02-25 04:08:40|94863.9|94813.9|94864.2|94814.2|94868.4|94818.4|94863.9|94813.9|23
1645762130000|2022-02-25 04:08:50|94864.3|94814.3|94865.5|94815.5|94870.1|94820.1|94864|94814|21
1645762140000|2022-02-25 04:09:00|94865|94815|94861.5|94811.5|94865|94815|94861|94811|38
1645762150000|2022-02-25 04:09:10|94861.6|94811.6|94863.9|94813.9|94868.6|94818.6|94861.4|94811.4|19
1645762160000|2022-02-25 04:09:20|94863.8|94813.8|94863.4|94813.4|94864.4|94814.4|94862.4|94812.4|22
1645762170000|2022-02-25 04:09:30|94862.6|94812.6|94860.9|94810.9|94863.7|94813.7|94860.2|94810.2|25
1645762180000|2022-02-25 04:09:40|94859.8|94809.8|94863.5|94813.5|94865.9|94815.9|94859.5|94809.5|23
1645762190000|2022-02-25 04:09:50|94864|94814|94866.2|94816.2|94876.5|94818.7|94860.8|94795.2|38
1645762200000|2022-02-25 04:10:00|94864.5|94814.5|94868|94789.3|94871.1|94818.8|94853.6|94787.1|55
1645762210000|2022-02-25 04:10:10|94866.5|94790.2|94863.9|94784.2|94870.3|94792.2|94861.1|94784.2|47
1645762220000|2022-02-25 04:10:20|94861.1|94788.6|94851.5|94777.9|94864.4|94795.4|94845.4|94777.3|39
1645762230000|2022-02-25 04:10:30|94839.1|94789.1|94852.6|94780|94858.7|94794.7|94839.1|94773.6|49
1645762240000|2022-02-25 04:10:40|94852.1|94779|94856.2|94777.2|94862.4|94780|94851.8|94775.9|33
1645762250000|2022-02-25 04:10:50|94854.2|94780.3|94847.1|94797.1|94860.4|94800.1|94845.3|94778|27
1645762260000|2022-02-25 04:11:00|94847|94797|94848.6|94798.6|94849|94799|94846.8|94796.8|17
1645762270000|2022-02-25 04:11:10|94849.2|94799.2|94840|94790|94851.5|94801.5|94839.9|94789.9|43
1645762280000|2022-02-25 04:11:20|94839.7|94789.7|94838.3|94788.3|94841.8|94791.8|94838.3|94788.3|26
1645762290000|2022-02-25 04:11:30|94838.1|94788.1|94841|94791|94843.9|94793.9|94837.7|94787.7|24
1645762300000|2022-02-25 04:11:40|94840.3|94790.3|94846.2|94769.8|94851.8|94790.6|94834.1|94768.8|29
1645762310000|2022-02-25 04:11:50|94843.1|94768.2|94845.2|94772|94847.8|94785|94834.7|94766.5|27
1645762320000|2022-02-25 04:12:00|94846.4|94770.6|94849.8|94774.4|94855.1|94782.9|94830.8|94769.7|37
1645762330000|2022-02-25 04:12:10|94850.2|94774.6|94838.4|94788.4|94850.2|94789.2|94838|94770.9|22
1645762340000|2022-02-25 04:12:20|94838.5|94788.5|94841.1|94791.1|94844.3|94794.3|94838.1|94788.1|13
1645762350000|2022-02-25 04:12:30|94841.2|94791.2|94848.1|94775.3|94854.2|94791.7|94839.6|94773.6|26
1645762360000|2022-02-25 04:12:40|94848.4|94774.6|94831.3|94781.3|94855.4|94784.5|94830.9|94768.3|23
1645762370000|2022-02-25 04:12:50|94831.9|94781.9|94831.9|94781.9|94842.4|94783.6|94831.2|94771.3|23
1645762380000|2022-02-25 04:13:00|94842.5|94771.2|94836|94786|94849.6|94788.2|94831.7|94771.2|25
1645762390000|2022-02-25 04:13:10|94836.1|94786.1|94840.7|94790.7|94849.2|94793.7|94834|94773.2|26
1645762400000|2022-02-25 04:13:20|94840.9|94790.9|94856.8|94777|94861.5|94790.9|94839|94775.6|38
1645762410000|2022-02-25 04:13:30|94854.3|94781|94856.1|94773.5|94859.2|94783.4|94850.5|94771.2|22
1645762420000|2022-02-25 04:13:40|94854|94773.4|94857.6|94782.4|94858.5|94787.4|94852.4|94773.4|28
1645762430000|2022-02-25 04:13:50|94850.4|94800.4|94848.9|94798.9|94850.4|94800.4|94848.6|94798.6|20
1645762440000|2022-02-25 04:14:00|94849|94799|94846.5|94796.5|94849|94799|94845.2|94795.2|14
1645762450000|2022-02-25 04:14:10|94846.6|94796.6|94845.8|94795.8|94856|94800.5|94845.2|94784.7|24
1645762460000|2022-02-25 04:14:20|94846.2|94796.2|94848.1|94798.1|94852|94802|94845.9|94795.9|23
1645762470000|2022-02-25 04:14:30|94847.5|94797.5|94847.9|94797.9|94850.8|94800.8|94847.3|94797.3|18
1645762480000|2022-02-25 04:14:40|94847.7|94797.7|94848.6|94798.6|94849.6|94799.6|94847.7|94797.7|22
1645762490000|2022-02-25 04:14:50|94848.7|94798.7|94839|94789|94853.3|94803.3|94839|94789|33
1645762500000|2022-02-25 04:15:00|94840|94790|94837.8|94787.8|94841|94791|94833.5|94783.5|27
1645762510000|2022-02-25 04:15:10|94838.7|94788.7|94854.2|94775.2|94857.6|94788.7|94836.5|94770.9|26
1645762520000|2022-02-25 04:15:20|94857.1|94772.8|94841.6|94791.6|94857.1|94791.6|94841.6|94772.8|16
1645762530000|2022-02-25 04:15:30|94841.5|94791.5|94842.8|94792.8|94844.3|94794.3|94841.1|94791.1|27
1645762540000|2022-02-25 04:15:40|94843.5|94793.5|94845|94795|94856.6|94798.5|94841.9|94786.6|34
1645762550000|2022-02-25 04:15:50|94845.5|94795.5|94849.4|94799.4|94850.4|94800.4|94845.5|94795.5|21
1645762560000|2022-02-25 04:16:00|94849.7|94799.7|94859.8|94785.3|94868.3|94806.4|94845.4|94782.4|33
1645762570000|2022-02-25 04:16:10|94862.3|94789.7|94850.8|94800.8|94862.3|94805.8|94850.8|94789.7|25
1645762580000|2022-02-25 04:16:20|94856.7|94806.7|94849.7|94799.7|94856.7|94806.7|94849.7|94799.7|24
1645762590000|2022-02-25 04:16:30|94851|94801|94857.2|94807.2|94859.4|94809.4|94850.9|94800.9|23
1645762600000|2022-02-25 04:16:40|94857.3|94807.3|94857.2|94807.2|94860.2|94810.2|94853.9|94803.9|29
1645762610000|2022-02-25 04:16:50|94856.7|94806.7|94859.3|94809.3|94862.3|94812.3|94855.9|94805.9|21
1645762620000|2022-02-25 04:17:00|94861.1|94811.1|94859.6|94809.6|94861.8|94811.8|94857.8|94807.8|33
1645762630000|2022-02-25 04:17:10|94859.7|94809.7|94859.8|94809.8|94861|94811|94859|94809|21
1645762640000|2022-02-25 04:17:20|94859.9|94809.9|94868.4|94818.4|94868.4|94818.4|94859.8|94809.8|23
1645762650000|2022-02-25 04:17:30|94868.1|94818.1|94866.5|94816.5|94873.5|94823.5|94866.5|94816.5|12
1645762660000|2022-02-25 04:17:40|94865.5|94815.5|94871.5|94796.2|94873.8|94818.7|94858.5|94793.3|31
1645762670000|2022-02-25 04:17:50|94873.5|94794.4|94874.1|94803.8|94874.3|94815.1|94853.3|94785.7|23
1645762680000|2022-02-25 04:18:00|94862.3|94801|94880.3|94806.2|94884.3|94815.7|94862|94796.2|31
1645762690000|2022-02-25 04:18:10|94882.5|94804.9|94869.1|94819.1|94882.5|94823.1|94868.2|94802.6|28
1645762700000|2022-02-25 04:18:20|94877.8|94827.8|94872.3|94822.3|94880.8|94830.8|94872|94822|9
1645762710000|2022-02-25 04:18:30|94873.1|94823.1|94869.2|94819.2|94873.3|94823.3|94869|94819|19
1645762720000|2022-02-25 04:18:40|94869.6|94819.6|94864.6|94814.6|94869.6|94819.6|94864.2|94814.2|31
1645762730000|2022-02-25 04:18:50|94865.2|94815.2|94865.7|94815.7|94869.1|94819.1|94865.1|94815.1|23
1645762740000|2022-02-25 04:19:00|94865.6|94815.6|94867.6|94817.6|94868.9|94818.9|94864.3|94814.3|21
1645762750000|2022-02-25 04:19:10|94868.1|94818.1|94870.3|94820.3|94870.3|94820.3|94863.9|94813.9|27
1645762760000|2022-02-25 04:19:20|94870.2|94820.2|94869|94819|94874.6|94824.6|94865.6|94815.6|38
1645762770000|2022-02-25 04:19:30|94869.4|94819.4|94870.6|94820.6|94873.1|94823.1|94867.4|94817.4|28
1645762780000|2022-02-25 04:19:40|94870.2|94820.2|94869.4|94819.4|94873.7|94823.7|94869.4|94819.4|18
1645762790000|2022-02-25 04:19:50|94870.1|94820.1|94868|94818|94870.1|94820.1|94866.2|94816.2|20
1645762800000|2022-02-25 04:20:00|94869.7|94819.7|94866.9|94816.9|94870.9|94820.9|94866.9|94816.9|20
1645762810000|2022-02-25 04:20:10|94867.5|94817.5|94875.7|94805.3|94875.7|94823.6|94864.9|94805.3|31
1645762820000|2022-02-25 04:20:20|94875.4|94805.2|94858.6|94808.6|94877.2|94813.8|94858.6|94799.6|33
1645762830000|2022-02-25 04:20:30|94858.1|94808.1|94887.5|94793.5|94887.5|94815.4|94858.1|94793.5|29
1645762840000|2022-02-25 04:20:40|94883.3|94797.8|94863.2|94813.2|94887|94813.4|94863.1|94794.6|22
1645762850000|2022-02-25 04:20:50|94863.6|94813.6|94860.1|94810.1|94871.1|94817.6|94859.3|94798.3|27
1645762860000|2022-02-25 04:21:00|94870|94797.9|94871.3|94793.2|94874.4|94814.9|94858.1|94793.2|26
1645762870000|2022-02-25 04:21:10|94869.6|94796.6|94860.1|94810.1|94874|94810.1|94860.1|94793.6|19
1645762880000|2022-02-25 04:21:20|94859.9|94809.9|94867.8|94817.8|94870.4|94817.8|94859.9|94796.3|20
1645762890000|2022-02-25 04:21:30|94867.9|94817.9|94866.8|94816.8|94867.9|94817.9|94866.5|94816.5|11
1645762900000|2022-02-25 04:21:40|94867.1|94817.1|94866.9|94816.9|94869.5|94819.5|94865.5|94815.5|26
1645762910000|2022-02-25 04:21:50|94866.7|94816.7|94859.7|94809.7|94866.7|94816.7|94858.5|94808.5|19
1645762920000|2022-02-25 04:22:00|94859.8|94809.8|94856.2|94806.2|94860.7|94810.7|94856.2|94806.2|23
1645762930000|2022-02-25 04:22:10|94858.8|94808.8|94855.8|94805.8|94858.9|94808.9|94854|94804|21
1645762940000|2022-02-25 04:22:20|94856.1|94806.1|94858.7|94808.7|94861.6|94811.6|94855.6|94805.6|13
1645762950000|2022-02-25 04:22:30|94855.1|94805.1|94857.3|94807.3|94859.1|94809.1|94855.1|94805.1|19
1645762960000|2022-02-25 04:22:40|94858.2|94808.2|94857.1|94807.1|94858.7|94808.7|94856.2|94806.2|15
1645762970000|2022-02-25 04:22:50|94856.5|94806.5|94854.3|94804.3|94857.2|94807.2|94854.1|94804.1|15
1645762980000|2022-02-25 04:23:00|94854.1|94804.1|94850.4|94800.4|94859.7|94809.7|94850.4|94800.4|17
1645762990000|2022-02-25 04:23:10|94859.3|94789.1|94859|94785|94867.2|94806.9|94848.9|94785|27
1645763000000|2022-02-25 04:23:20|94858.1|94784.7|94850.1|94800.1|94860.7|94800.3|94846.6|94784.7|7
1645763010000|2022-02-25 04:23:30|94848.5|94798.5|94850.3|94800.3|94876.6|94807.9|94844.4|94785.7|40
1645763020000|2022-02-25 04:23:40|94850.6|94800.6|94853.7|94803.7|94854.9|94804.9|94849.1|94799.1|32
1645763030000|2022-02-25 04:23:50|94854.6|94804.6|94853.7|94803.7|94862.3|94805.9|94852.4|94792.2|18
1645763040000|2022-02-25 04:24:00|94854.1|94804.1|94861.5|94811.5|94861.5|94811.5|94853.4|94803.4|25
1645763050000|2022-02-25 04:24:10|94863.7|94813.7|94864.2|94814.2|94867.4|94817.4|94861|94811|30
1645763060000|2022-02-25 04:24:20|94865.5|94815.5|94865.1|94815.1|94866|94816|94862.4|94812.4|32
1645763070000|2022-02-25 04:24:30|94869.3|94819.3|94867.1|94817.1|94870.3|94820.3|94865.2|94815.2|20
1645763080000|2022-02-25 04:24:40|94867.2|94817.2|94863|94813|94867.9|94817.9|94863|94813|29
1645763090000|2022-02-25 04:24:50|94863.7|94813.7|94860.6|94810.6|94866.2|94816.2|94860.6|94810.6|17
1645763100000|2022-02-25 04:25:00|94861.1|94811.1|94863.4|94813.4|94864.4|94814.4|94860|94810|11
1645763110000|2022-02-25 04:25:10|94862.8|94812.8|94860.3|94810.3|94862.8|94812.8|94860.1|94810.1|10
1645763120000|2022-02-25 04:25:20|94859.7|94809.7|94855.9|94805.9|94866.5|94811.1|94854.6|94795.1|34
1645763130000|2022-02-25 04:25:30|94855.8|94805.8|94855.5|94805.5|94858.2|94808.2|94855.5|94805.5|9
1645763140000|2022-02-25 04:25:40|94856.6|94806.6|94853.2|94803.2|94856.6|94806.6|94853.2|94803.2|11
1645763150000|2022-02-25 04:25:50|94852.9|94802.9|94844.5|94794.5|94857.9|94803|94843.9|94781.1|26
1645763160000|2022-02-25 04:26:00|94844.4|94794.4|94846.4|94796.4|94855.8|94797.1|94839.8|94785.4|22
1645763170000|2022-02-25 04:26:10|94843.8|94793.8|94833.4|94783.4|94861.6|94793.8|94826.8|94761.2|28
1645763180000|2022-02-25 04:26:20|94835.3|94785.3|94849.7|94773.1|94857.5|94787.7|94833.1|94768.1|30
1645763190000|2022-02-25 04:26:30|94849.5|94774.8|94848.3|94777.8|94856.8|94788.1|94837.9|94770.1|36
1645763200000|2022-02-25 04:26:40|94848.5|94777.2|94843.3|94793.3|94851.2|94793.4|94837.9|94774.6|42
1645763210000|2022-02-25 04:26:50|94843.1|94793.1|94840.1|94790.1|94843.1|94793.1|94839.9|94789.9|17
1645763220000|2022-02-25 04:27:00|94840.2|94790.2|94839.7|94789.7|94841.1|94791.1|94839.3|94789.3|34
1645763230000|2022-02-25 04:27:10|94839|94789|94838.6|94788.6|94839.7|94789.7|94837.1|94787.1|26
1645763240000|2022-02-25 04:27:20|94838.7|94788.7|94837|94787|94839.1|94789.1|94836.4|94786.4|24
1645763250000|2022-02-25 04:27:30|94836.9|94786.9|94826.1|94776.1|94837.3|94787.3|94825.8|94775.8|38
1645763260000|2022-02-25 04:27:40|94826.6|94776.6|94822.8|94772.8|94838.4|94779.2|94820.6|94756.6|44
1645763270000|2022-02-25 04:27:50|94825.3|94775.3|94808.6|94758.6|94825.4|94775.4|94808.6|94747.8|39
1645763280000|2022-02-25 04:28:00|94808.7|94758.7|94808|94758|94821.8|94760.3|94805|94750.7|49
1645763290000|2022-02-25 04:28:10|94807.4|94757.4|94831.4|94744.6|94835.1|94763.4|94798.2|94736.7|47
1645763300000|2022-02-25 04:28:20|94827.8|94750.5|94817.9|94745.6|94834.1|94764.6|94810.9|94740.5|35
1645763310000|2022-02-25 04:28:30|94817.7|94745.5|94817.2|94746.2|94825.9|94763.6|94813.6|94744.5|33
1645763320000|2022-02-25 04:28:40|94816.7|94745.6|94831.6|94751.7|94840.6|94764|94814|94741.8|44
1645763330000|2022-02-25 04:28:50|94816.9|94766.9|94802.1|94752.1|94825.2|94766.9|94802.1|94739.4|34
1645763340000|2022-02-25 04:29:00|94815.6|94737.7|94815.7|94744.9|94828.1|94760.5|94806.5|94737.7|44
1645763350000|2022-02-25 04:29:10|94815|94743.8|94815.2|94743.7|94820.6|94756.3|94806.3|94742.7|22
1645763360000|2022-02-25 04:29:20|94817|94741.9|94806.4|94756.4|94820|94759.8|94805.9|94741.9|22
1645763370000|2022-02-25 04:29:30|94812.9|94762.9|94806.2|94756.2|94821.4|94762.9|94806.2|94749|32
1645763380000|2022-02-25 04:29:40|94806.4|94756.4|94806.9|94756.9|94820.7|94759|94806.4|94740.5|27
1645763390000|2022-02-25 04:29:50|94806.1|94756.1|94798|94748|94821|94757|94798|94737.2|37
1645763400000|2022-02-25 04:30:00|94797.6|94747.6|94806.3|94734.5|94811.1|94748.4|94794.5|94734.3|28
1645763410000|2022-02-25 04:30:10|94795|94745|94819.7|94738|94828.2|94745|94795|94717.8|36
1645763420000|2022-02-25 04:30:20|94817.7|94739.8|94819.7|94736|94833.5|94740.3|94817.7|94727.8|31
1645763430000|2022-02-25 04:30:30|94820.3|94735.9|94814.7|94738.5|94823.4|94756.1|94804.4|94729.8|33
1645763440000|2022-02-25 04:30:40|94813.5|94735.8|94819.2|94735.3|94819.2|94742.1|94813.2|94733.6|21
1645763450000|2022-02-25 04:30:50|94820.1|94739.5|94823.1|94744|94828.3|94763.2|94812.3|94735|33
1645763460000|2022-02-25 04:31:00|94821.9|94743.4|94819.2|94749|94823.5|94763.8|94808.2|94740.5|39
1645763470000|2022-02-25 04:31:10|94819.3|94759.7|94810.1|94731.5|94830.8|94763.3|94805.2|94728.3|49
1645763480000|2022-02-25 04:31:20|94810.2|94734.6|94816.2|94733.4|94821.6|94736.7|94810.2|94728.1|37
1645763490000|2022-02-25 04:31:30|94815.7|94735.1|94818.2|94738.8|94822.4|94746.5|94813.5|94731|36
1645763500000|2022-02-25 04:31:40|94821.2|94737.5|94815.6|94734.7|94821.2|94740.7|94813.5|94734.7|29
1645763510000|2022-02-25 04:31:50|94815.7|94734.9|94815.3|94736.8|94819.2|94740.5|94814.6|94731.7|40
1645763520000|2022-02-25 04:32:00|94812|94739.1|94813|94731.4|94818.9|94739.1|94811.5|94730.7|29
1645763530000|2022-02-25 04:32:10|94813.3|94731.2|94811.3|94729.9|94820.6|94732.3|94809.7|94718.8|35
1645763540000|2022-02-25 04:32:20|94812.8|94729.1|94813.5|94715.1|94822.9|94730.9|94808.7|94712.1|26
1645763550000|2022-02-25 04:32:30|94810.1|94717|94805.7|94724.9|94811.9|94740|94789.8|94716.4|33
1645763560000|2022-02-25 04:32:40|94806.2|94725.5|94807.7|94723.2|94812.2|94729.6|94801.7|94720.2|30
1645763570000|2022-02-25 04:32:50|94809.3|94719.8|94820|94722.5|94821.1|94729.8|94804.9|94719.8|35
1645763580000|2022-02-25 04:33:00|94815.8|94724.9|94809.2|94726.3|94815.8|94726.3|94808.9|94721.3|13
1645763590000|2022-02-25 04:33:10|94808|94726.9|94815.6|94722.5|94821.3|94728.3|94808|94715.7|29
1645763600000|2022-02-25 04:33:20|94817.9|94720.2|94814.1|94729.2|94817.9|94729.2|94813.3|94720.2|21
1645763610000|2022-02-25 04:33:30|94813.9|94729|94808.8|94732.9|94830.2|94732.9|94808.8|94719.2|26
1645763620000|2022-02-25 04:33:40|94805.2|94733.9|94801.5|94721.2|94814.7|94733.9|94801.5|94717.6|31
1645763630000|2022-02-25 04:33:50|94803.9|94719.6|94813.2|94708|94816.1|94721.4|94801|94708|26
1645763640000|2022-02-25 04:34:00|94806.4|94713.8|94808.4|94716.2|94814.5|94722.9|94806.4|94713.1|25
1645763650000|2022-02-25 04:34:10|94812.2|94714.2|94810.7|94718.4|94812.3|94721.2|94807.4|94713.9|21
1645763660000|2022-02-25 04:34:20|94809.5|94715.8|94803.5|94732.2|94813.3|94747|94797|94715.8|20
1645763670000|2022-02-25 04:34:30|94805.4|94732.3|94805.2|94734.3|94820.3|94734.3|94801.3|94718.3|22
1645763680000|2022-02-25 04:34:40|94811.8|94726.8|94809.8|94729|94811.9|94744.6|94792.4|94726.8|23
1645763690000|2022-02-25 04:34:50|94810.3|94729.4|94811|94726.2|94816.8|94732.9|94805.7|94717.3|22
1645763700000|2022-02-25 04:35:00|94808.3|94726.7|94808.1|94723.6|94810.5|94731.2|94804.8|94723.6|24
1645763710000|2022-02-25 04:35:10|94806.8|94725.2|94810.7|94726|94810.7|94728.5|94801.5|94724.1|26
1645763720000|2022-02-25 04:35:20|94811.5|94721.9|94813|94723.1|94815.5|94733.3|94802.3|94709|41
1645763730000|2022-02-25 04:35:30|94812.4|94724|94808|94718.2|94812.4|94729.8|94805.2|94717.5|38
1645763740000|2022-02-25 04:35:40|94810.1|94726.9|94813.3|94732.1|94827.5|94733.2|94804.2|94716.5|34
1645763750000|2022-02-25 04:35:50|94813.1|94731.9|94817.7|94720.8|94833.1|94736.6|94811.6|94717.5|32
1645763760000|2022-02-25 04:36:00|94814.7|94722.4|94813|94719.3|94815.9|94726.4|94808.6|94719.3|28
1645763770000|2022-02-25 04:36:10|94813.3|94719.9|94811.2|94719.5|94819|94728.9|94805.2|94717.3|26
1645763780000|2022-02-25 04:36:20|94809.8|94720.2|94789.1|94704.9|94809.8|94720.2|94786.1|94693.2|53
1645763790000|2022-02-25 04:36:30|94790.4|94703.6|94792.7|94692.4|94808.8|94705.2|94787|94692.4|30
1645763800000|2022-02-25 04:36:40|94792.6|94692.3|94771.5|94679.1|94792.6|94694.9|94765.4|94671.7|61
1645763810000|2022-02-25 04:36:50|94770.8|94679|94737.5|94648.3|94770.8|94679.6|94732.3|94636.9|62
1645763820000|2022-02-25 04:37:00|94735.6|94653.7|94736.1|94636.1|94737.5|94653.9|94727.9|94634.1|41
1645763830000|2022-02-25 04:37:10|94730.4|94638.5|94717.3|94631.2|94747|94642.5|94713.7|94619.2|42
1645763840000|2022-02-25 04:37:20|94721.8|94631.3|94731.2|94636.4|94743.6|94639.7|94718.7|94627.7|39
1645763850000|2022-02-25 04:37:30|94733.6|94635.4|94732.9|94624.9|94735.4|94637.4|94730.8|94622.2|30
1645763860000|2022-02-25 04:37:40|94733.8|94625.5|94729.7|94637.3|94740.6|94638.5|94724.2|94617.5|42
1645763870000|2022-02-25 04:37:50|94729.9|94637.8|94739.8|94625.5|94739.8|94637.8|94727.5|94615.7|33
1645763880000|2022-02-25 04:38:00|94729.9|94633.4|94732.5|94630.6|94737.9|94639.4|94728.4|94613.7|26
1645763890000|2022-02-25 04:38:10|94734.1|94618.1|94730.8|94630.4|94746.1|94634.1|94730.7|94617.6|36
1645763900000|2022-02-25 04:38:20|94732.1|94627.6|94729.4|94630.6|94738.5|94638.5|94727|94627.3|24
1645763910000|2022-02-25 04:38:30|94729.3|94631.4|94727.5|94630.6|94729.3|94633.8|94715.7|94625.2|29
1645763920000|2022-02-25 04:38:40|94726|94633|94724.2|94631.4|94735|94639.8|94723.9|94629.6|40
1645763930000|2022-02-25 04:38:50|94724.5|94631.6|94733|94624.6|94742.3|94637.8|94720.3|94624.6|34
1645763940000|2022-02-25 04:39:00|94737.8|94622.6|94735.2|94644.4|94737.8|94647.7|94725.4|94622.6|38
1645763950000|2022-02-25 04:39:10|94734|94645.5|94730.1|94639.6|94736.7|94649.4|94728.5|94634.2|28
1645763960000|2022-02-25 04:39:20|94728.4|94639.9|94735.7|94649.8|94740|94649.8|94726.4|94632.9|36
1645763970000|2022-02-25 04:39:30|94739.3|94650.2|94767.8|94651.8|94769.4|94658.9|94734.7|94643.4|60
1645763980000|2022-02-25 04:39:40|94766.3|94645.2|94807.7|94700.8|94821.3|94705.3|94760|94645.2|54
1645763990000|2022-02-25 04:39:50|94810.8|94698.9|94800.9|94708.8|94820.7|94711.5|94800.7|94698.7|50
1645764000000|2022-02-25 04:40:00|94799.7|94709|94806.7|94703.3|94814.2|94710.5|94796.8|94696|32
1645764010000|2022-02-25 04:40:10|94806.6|94703.2|94818.3|94707.1|94826.3|94715.4|94806.6|94700.1|42
1645764020000|2022-02-25 04:40:20|94818.6|94707.3|94814.6|94703.5|94821.1|94718.8|94811.9|94703|43
1645764030000|2022-02-25 04:40:30|94814.4|94703.4|94812|94701|94820.6|94709.9|94810.4|94699.7|53
1645764040000|2022-02-25 04:40:40|94811.7|94699.7|94813.1|94707.9|94825.8|94712.2|94807.2|94695.8|58
1645764050000|2022-02-25 04:40:50|94816.1|94705.1|94824.7|94708.7|94834.8|94718.8|94814.1|94703.7|58
1645764060000|2022-02-25 04:41:00|94823.7|94708.2|94819.5|94707.3|94826|94710|94819.3|94706.4|41
1645764070000|2022-02-25 04:41:10|94819.6|94707.4|94817.5|94709.3|94821.7|94709.3|94817.5|94705.2|20
1645764080000|2022-02-25 04:41:20|94812.7|94699.8|94825.2|94709.2|94826.3|94714.1|94812.7|94699.8|34
1645764090000|2022-02-25 04:41:30|94825.6|94709.6|94825.4|94732.7|94830.2|94732.7|94819.5|94706.3|38
1645764100000|2022-02-25 04:41:40|94820.6|94733.8|94817.7|94727.3|94830.7|94735.9|94817.7|94722|28
1645764110000|2022-02-25 04:41:50|94815.5|94728.1|94827.3|94724.2|94840.2|94735.6|94815.1|94714.8|44
1645764120000|2022-02-25 04:42:00|94827.1|94724|94835.3|94730.7|94838.1|94739.1|94825.7|94724|32
1645764130000|2022-02-25 04:42:10|94832.7|94733.4|94840.8|94735.5|94842.6|94735.8|94830.2|94725|40
1645764140000|2022-02-25 04:42:20|94841|94735.7|94828.3|94735.9|94842|94743.1|94827.4|94726.3|29
1645764150000|2022-02-25 04:42:30|94827.4|94736.1|94826.6|94735.1|94834.2|94736.1|94824.7|94729.2|24
1645764160000|2022-02-25 04:42:40|94828.2|94733.2|94836|94722.3|94836.2|94743.1|94825.5|94722.3|19
1645764170000|2022-02-25 04:42:50|94834.9|94722.9|94827.4|94731.9|94834.9|94733.4|94820.6|94722.9|19
1645764180000|2022-02-25 04:43:00|94827.1|94723.2|94828.3|94728.6|94828.9|94732.2|94824.4|94723.2|12
1645764190000|2022-02-25 04:43:10|94827|94729|94823.8|94714.5|94834.2|94737.1|94818.5|94709.9|32
1645764200000|2022-02-25 04:43:20|94826.5|94710.5|94823.8|94710.3|94826.5|94713.2|94818.3|94707.9|28
1645764210000|2022-02-25 04:43:30|94825.6|94711.3|94829.6|94717|94832.7|94726.3|94822.1|94711.3|32
1645764220000|2022-02-25 04:43:40|94830.6|94717.2|94822.2|94730.2|94834.3|94730.2|94822.2|94717.2|21
1645764230000|2022-02-25 04:43:50|94822|94730|94825.5|94730.1|94828.5|94731.8|94822|94727.4|26
1645764240000|2022-02-25 04:44:00|94825.8|94730.5|94821.5|94717.8|94828.8|94730.5|94813.3|94717.7|32
1645764250000|2022-02-25 04:44:10|94821.1|94720.2|94820|94724.4|94822.5|94727.1|94816.2|94714.2|24
1645764260000|2022-02-25 04:44:20|94820.1|94724|94824.1|94720.7|94825.2|94725.5|94814.1|94710.7|32
1645764270000|2022-02-25 04:44:30|94821.3|94719|94814.7|94716.8|94830.2|94727.7|94805.7|94709|37
1645764280000|2022-02-25 04:44:40|94817.6|94715.3|94810.8|94714.1|94820.4|94719.1|94810.5|94713.9|26
1645764290000|2022-02-25 04:44:50|94811|94714.2|94810.6|94712.5|94813.4|94715.8|94806.3|94710|41
1645764300000|2022-02-25 04:45:00|94811.7|94711.4|94814.9|94714.4|94820.1|94719.2|94811.3|94711.4|40
1645764310000|2022-02-25 04:45:10|94814.3|94714|94814.1|94713.1|94817.7|94715.3|94811.6|94711.3|26
1645764320000|2022-02-25 04:45:20|94813.1|94713.4|94815.5|94726.1|94827.8|94726.3|94806.7|94712.7|44
1645764330000|2022-02-25 04:45:30|94817.8|94724|94822.2|94733.4|94833.7|94733.6|94814.1|94722.3|46
1645764340000|2022-02-25 04:45:40|94811.5|94735.2|94820.1|94736.3|94836.5|94736.3|94811.5|94728.2|45
1645764350000|2022-02-25 04:45:50|94821.4|94733.7|94829.4|94735|94845.1|94736.8|94821.4|94728.4|42
1645764360000|2022-02-25 04:46:00|94829.3|94734.7|94830.2|94731.2|94831.7|94737.1|94824.1|94729.7|46
1645764370000|2022-02-25 04:46:10|94830.9|94730.4|94825.4|94730.1|94841.4|94736.2|94806.9|94719.7|57
1645764380000|2022-02-25 04:46:20|94823.5|94734.5|94836.8|94733|94843.4|94740.5|94823.5|94732.7|46
1645764390000|2022-02-25 04:46:30|94836.6|94732.9|94837.3|94736.3|94843.6|94740.8|94825.6|94732.7|44
1645764400000|2022-02-25 04:46:40|94835.8|94735|94826.6|94736.9|94836.1|94740.2|94813.4|94729.8|44
1645764410000|2022-02-25 04:46:50|94823.3|94738.8|94840.3|94742.1|94845.3|94744.3|94819.1|94731.4|33
1645764420000|2022-02-25 04:47:00|94840.7|94740.6|94836.8|94742|94840.7|94746.9|94831.5|94740.3|34
1645764430000|2022-02-25 04:47:10|94834.5|94744.8|94841.4|94744.1|94842.2|94744.8|94827.5|94736.1|29
1645764440000|2022-02-25 04:47:20|94842.3|94744.9|94839.6|94747.8|94843.1|94748.3|94836.1|94744.9|39
1645764450000|2022-02-25 04:47:30|94839.5|94747.7|94841.7|94752.6|94847.2|94754.5|94835.9|94744.1|34
1645764460000|2022-02-25 04:47:40|94841.2|94755.1|94845.6|94755.8|94857.2|94761.8|94834.1|94746.4|44
1645764470000|2022-02-25 04:47:50|94845.3|94759.7|94851.4|94759.6|94856.6|94765.4|94845.3|94755.2|51
1645764480000|2022-02-25 04:48:00|94850.8|94760.2|94848.6|94752.5|94851.9|94760.5|94844.5|94752.5|34
1645764490000|2022-02-25 04:48:10|94845.6|94753.7|94843.2|94756.5|94849.8|94756.5|94843.2|94751.5|24
1645764500000|2022-02-25 04:48:20|94841.8|94756.9|94843.3|94754.5|94844.9|94758.3|94839.6|94752|25
1645764510000|2022-02-25 04:48:30|94841.9|94754.9|94837.9|94753.7|94847.3|94761.1|94833.5|94747.4|34
1645764520000|2022-02-25 04:48:40|94838.8|94751.4|94841|94752.2|94844.7|94754.8|94834.4|94749.1|28
1645764530000|2022-02-25 04:48:50|94838|94753.9|94843.8|94752.3|94845.3|94753.9|94838|94750.4|35
1645764540000|2022-02-25 04:49:00|94842.3|94752.7|94845.2|94754|94849.8|94766.5|94840.5|94751.2|56
1645764550000|2022-02-25 04:49:10|94844.5|94754.2|94836.3|94750.8|94844.5|94754.2|94836.2|94749.3|31
1645764560000|2022-02-25 04:49:20|94840.2|94749|94844.2|94752|94844.2|94753.4|94836.5|94747.7|35
1645764570000|2022-02-25 04:49:30|94842.8|94751.4|94842.7|94751|94853.5|94759.9|94841|94750.8|27
1645764580000|2022-02-25 04:49:40|94838.9|94750.4|94843.4|94755.1|94851.7|94759.1|94838.9|94750.4|36
1645764590000|2022-02-25 04:49:50|94846.1|94753.4|94841.4|94752.2|94855.3|94764.6|94832.9|94751.6|40
1645764600000|2022-02-25 04:50:00|94821.8|94771.8|94843.3|94758.2|94850.3|94772.2|94821.5|94754|32
1645764610000|2022-02-25 04:50:10|94845.5|94755.4|94845.1|94755.8|94851.1|94758.4|94838.9|94753.8|31
1645764620000|2022-02-25 04:50:20|94845|94755.5|94854.5|94765.4|94854.7|94765.9|94837.3|94755.5|38
1645764630000|2022-02-25 04:50:30|94853.5|94763.9|94849.5|94758.7|94853.5|94764.9|94843.8|94758.4|46
1645764640000|2022-02-25 04:50:40|94849.9|94758.2|94846.7|94759.3|94853.2|94761.3|94845.7|94756.6|30
1645764650000|2022-02-25 04:50:50|94849.1|94757.8|94844.1|94760.9|94849.1|94760.9|94844.1|94756.8|33
1645764660000|2022-02-25 04:51:00|94847.3|94760.1|94848.6|94768.2|94849.4|94768.3|94844.6|94759.2|30
1645764670000|2022-02-25 04:51:10|94845.1|94770.4|94852.6|94768.4|94852.6|94770.5|94844.7|94766.4|29
1645764680000|2022-02-25 04:51:20|94850.7|94757|94852.4|94760.6|94855.3|94761.9|94842.2|94752.6|28
1645764690000|2022-02-25 04:51:30|94851|94761|94857.5|94763.1|94859|94767.6|94850.5|94760.6|42
1645764700000|2022-02-25 04:51:40|94856.4|94763.5|94857|94764.4|94859|94765.1|94853.3|94762|35
1645764710000|2022-02-25 04:51:50|94856.9|94764.3|94853|94771.8|94859|94773.9|94850.6|94764.3|26
1645764720000|2022-02-25 04:52:00|94853.8|94772.1|94861.8|94777.9|94866.4|94786|94834.9|94762.3|39
1645764730000|2022-02-25 04:52:10|94861.5|94776.3|94857.8|94767.2|94874.4|94778|94846.9|94765.7|59
1645764740000|2022-02-25 04:52:20|94856.6|94766.2|94858.2|94761.1|94863.3|94768.7|94854.1|94756.7|33
1645764750000|2022-02-25 04:52:30|94860|94757.9|94861.1|94769.3|94861.5|94769.3|94856.6|94757.9|36
1645764760000|2022-02-25 04:52:40|94859.7|94769.2|94861.5|94769.6|94867|94771.4|94859.7|94765.5|27
1645764770000|2022-02-25 04:52:50|94864.5|94768.9|94848.8|94771.7|94864.5|94775.1|94848.8|94767.7|35
1645764780000|2022-02-25 04:53:00|94857.8|94770.5|94855.1|94764.1|94858.7|94772.2|94847.9|94764.1|28
1645764790000|2022-02-25 04:53:10|94855.5|94763.5|94832.9|94716.9|94860.6|94763.5|94817.5|94716.9|47
1645764800000|2022-02-25 04:53:20|94833.3|94717.3|94816.7|94722.3|94835.8|94727.9|94804.4|94716.2|46
1645764810000|2022-02-25 04:53:30|94815.3|94722.8|94819.4|94726.7|94825.8|94727.8|94813.3|94720.9|46
1645764820000|2022-02-25 04:53:40|94819.9|94727.1|94801.4|94725.2|94844.4|94739.3|94797.9|94721.5|40
1645764830000|2022-02-25 04:53:50|94805.4|94723|94819.9|94724.4|94825.8|94731.3|94800.1|94723|34
1645764840000|2022-02-25 04:54:00|94815.9|94727.3|94804.3|94718|94822.9|94727.3|94804.3|94717.4|34
1645764850000|2022-02-25 04:54:10|94811.8|94716.7|94795.3|94710.4|94827.4|94727.4|94793.1|94706.3|35
1645764860000|2022-02-25 04:54:20|94799.1|94709.9|94799.7|94720.7|94835.3|94730.9|94781.7|94689.1|58
1645764870000|2022-02-25 04:54:30|94800.6|94723.8|94822.9|94712.1|94831.4|94725.1|94797.3|94706.3|46
1645764880000|2022-02-25 04:54:40|94823.5|94712.2|94823.8|94707.8|94827|94712.3|94822.6|94706.6|23
1645764890000|2022-02-25 04:54:50|94820.7|94704.7|94853.8|94803.8|94892.6|94803.9|94817.4|94701.4|32
1645764900000|2022-02-25 04:55:00|94864|94789.4|94848.4|94798.4|94871.3|94799.2|94842.2|94780.5|65
1645764910000|2022-02-25 04:55:10|94848.5|94798.5|94850.5|94800.5|94855.4|94805.4|94846.9|94796.9|36
1645764920000|2022-02-25 04:55:20|94851.2|94801.2|94859.6|94785.3|94860.4|94801.8|94842.2|94770.5|51
1645764930000|2022-02-25 04:55:30|94857|94785.5|94860|94779.8|94860.9|94797.1|94842|94777.8|44
1645764940000|2022-02-25 04:55:40|94859.7|94782.1|94854.3|94779.6|94860.9|94784|94853.9|94774.7|49
1645764950000|2022-02-25 04:55:50|94854.4|94779.7|94837.9|94787.9|94857.9|94794.5|94836|94777.8|34
1645764960000|2022-02-25 04:56:00|94836.9|94786.9|94834.1|94784.1|94838.1|94788.1|94832|94782|41
1645764970000|2022-02-25 04:56:10|94834.7|94784.7|94839.6|94789.6|94839.9|94789.9|94831.5|94781.5|50
1645764980000|2022-02-25 04:56:20|94839.4|94789.4|94834.4|94784.4|94839.4|94789.4|94832.8|94782.8|48
1645764990000|2022-02-25 04:56:30|94834.7|94784.7|94840.2|94790.2|94840.2|94790.2|94832.5|94782.5|45
1645765000000|2022-02-25 04:56:40|94840.1|94790.1|94842.6|94792.6|94856.1|94793.3|94834.5|94777.5|43
1645765010000|2022-02-25 04:56:50|94841.8|94791.8|94840.3|94790.3|94843.1|94793.1|94839.5|94789.5|34
1645765020000|2022-02-25 04:57:00|94839.4|94789.4|94841.1|94791.1|94843.5|94793.5|94839.3|94789.3|27
1645765030000|2022-02-25 04:57:10|94841.3|94791.3|94838.6|94788.6|94842.7|94792.7|94838.6|94788.6|41
1645765040000|2022-02-25 04:57:20|94840|94790|94841|94791|94848.6|94798.6|94837.8|94787.8|27
1645765050000|2022-02-25 04:57:30|94839.9|94789.9|94839.8|94789.8|94846.9|94796.9|94839.1|94789.1|29
1645765060000|2022-02-25 04:57:40|94840|94790|94844.1|94794.1|94847.5|94797.5|94839|94789|42
1645765070000|2022-02-25 04:57:50|94845.2|94795.2|94833.4|94783.4|94851.3|94795.5|94832.5|94770|47
1645765080000|2022-02-25 04:58:00|94834.2|94784.2|94841.3|94791.3|94856.2|94796.2|94831.9|94771.5|54
1645765090000|2022-02-25 04:58:10|94839.5|94789.5|94834.9|94784.9|94847.6|94792.2|94834.7|94772.6|50
1645765100000|2022-02-25 04:58:20|94834.7|94784.7|94832.6|94782.6|94850.9|94786.5|94831.4|94771.4|39
1645765110000|2022-02-25 04:58:30|94832.2|94782.2|94831.6|94781.6|94833.6|94783.6|94831.6|94781.6|38
1645765120000|2022-02-25 04:58:40|94831.7|94781.7|94822.4|94772.4|94840.2|94783|94821.5|94764.6|47
1645765130000|2022-02-25 04:58:50|94822|94772|94836.9|94763.8|94837.2|94772.6|94816.1|94763.2|40
1645765140000|2022-02-25 04:59:00|94837|94763.3|94837.8|94765.4|94841.4|94777.1|94821.8|94761.5|51
1645765150000|2022-02-25 04:59:10|94836.4|94765.2|94826.3|94776.3|94838.4|94778.4|94825.8|94765.2|35
1645765160000|2022-02-25 04:59:20|94825.9|94775.9|94825.7|94775.7|94827.9|94777.9|94825.3|94775.3|44
1645765170000|2022-02-25 04:59:30|94826|94776|94825.3|94775.3|94832.1|94782.1|94823.3|94773.3|38
1645765180000|2022-02-25 04:59:40|94827.8|94777.8|94829.4|94779.4|94832|94782|94827.4|94777.4|46
1645765190000|2022-02-25 04:59:50|94830.9|94780.9|94836|94786|94848.7|94789.4|94830.2|94767.1|38
1645765200000|2022-02-25 05:00:00|94835.9|94785.9|94856.7|94782.4|94856.7|94792.2|94835.3|94773.5|44
1645765210000|2022-02-25 05:00:10|94857.2|94786|94849.6|94799.6|94862|94799.7|94839.7|94786|50
1645765220000|2022-02-25 05:00:20|94849.3|94799.3|94841.5|94791.5|94857.6|94799.9|94841.3|94781.7|41
1645765230000|2022-02-25 05:00:30|94841.8|94791.8|94842.5|94792.5|94854.8|94793.8|94840.8|94782.4|37
1645765240000|2022-02-25 05:00:40|94844.7|94794.7|94844.8|94794.8|94845.3|94795.3|94843.9|94793.9|29
1645765250000|2022-02-25 05:00:50|94844.9|94794.9|94844.9|94794.9|94847.1|94797.1|94843.7|94793.7|28
1645765260000|2022-02-25 05:01:00|94844.8|94794.8|94845.1|94795.1|94845.3|94795.3|94841.4|94791.4|34
1645765270000|2022-02-25 05:01:10|94845|94795|94844|94794|94857.6|94798.8|94842.5|94786.4|22
1645765280000|2022-02-25 05:01:20|94844.7|94794.7|94888.8|94809.3|94893.8|94824.8|94844.7|94794.7|45
1645765290000|2022-02-25 05:01:30|94887.8|94807.4|94892.9|94806.2|94896.6|94811.1|94884.7|94802|52
1645765300000|2022-02-25 05:01:40|94891.8|94807.7|94893.3|94808.8|94901.1|94814.9|94890.6|94804.1|41
1645765310000|2022-02-25 05:01:50|94893.2|94808.7|94898.6|94806.9|94901.8|94816.8|94891.5|94805.5|39
1645765320000|2022-02-25 05:02:00|94898.9|94807.9|94896.4|94805|94903.8|94812.6|94884|94796.9|36
1645765330000|2022-02-25 05:02:10|94895|94807.9|94890.4|94813.2|94918.2|94827.9|94877.3|94804.3|34
1645765340000|2022-02-25 05:02:20|94894.8|94813.1|94891.6|94809.6|94901.9|94814|94889.3|94803.9|44
1645765350000|2022-02-25 05:02:30|94887.5|94809.8|94875.8|94802|94890.1|94809.8|94875.8|94801.6|41
1645765360000|2022-02-25 05:02:40|94878|94800.5|94874.2|94800.7|94892.5|94802.4|94874.2|94799.3|38
1645765370000|2022-02-25 05:02:50|94876.6|94799.6|94885.3|94800.7|94894.2|94801|94871.1|94792.8|45
1645765380000|2022-02-25 05:03:00|94884.2|94800.9|94881.9|94800.7|94884.2|94802.2|94878.1|94800.2|35
1645765390000|2022-02-25 05:03:10|94881.8|94800.6|94861.9|94811.9|94898.4|94817.4|94859.3|94799|41
1645765400000|2022-02-25 05:03:20|94872.9|94800.1|94868.2|94789.1|94884.1|94811|94861|94776.2|55
1645765410000|2022-02-25 05:03:30|94866.8|94790.7|94866.5|94786.5|94880.3|94790.7|94863.1|94784.6|31
1645765420000|2022-02-25 05:03:40|94866|94786.4|94860|94770|94874.3|94794.9|94842.1|94763|61
1645765430000|2022-02-25 05:03:50|94858.8|94770.7|94857.8|94766.8|94867.8|94774.1|94857.1|94765.3|65
1645765440000|2022-02-25 05:04:00|94857.5|94766.7|94852.6|94767.6|94861.6|94772.6|94848|94752.4|58
1645765450000|2022-02-25 05:04:10|94850.3|94765|94871|94756.9|94874.3|94769.4|94848.5|94756.9|45
1645765460000|2022-02-25 05:04:20|94870.8|94756.8|94870.7|94754.7|94872.1|94758|94867.5|94754.7|41
1645765470000|2022-02-25 05:04:30|94869.3|94753.3|94846.4|94748.6|94869.3|94767.8|94836.1|94744.2|57
1645765480000|2022-02-25 05:04:40|94845.3|94748.7|94851.5|94743.6|94859.3|94749.6|94845.3|94741|39
1645765490000|2022-02-25 05:04:50|94851.2|94743.3|94851.7|94746.3|94851.7|94747.1|94850.1|94742.8|38
1645765500000|2022-02-25 05:05:00|94851.4|94746.5|94848.8|94750.8|94851.4|94751.1|94841|94745.9|50
1645765510000|2022-02-25 05:05:10|94849|94751.7|94842.9|94750.7|94850.7|94753.5|94838|94747.5|46
1645765520000|2022-02-25 05:05:20|94843.8|94749.6|94846.4|94747.5|94853.2|94750.7|94828.5|94742.5|51
1645765530000|2022-02-25 05:05:30|94847.1|94746.3|94846.9|94746.2|94851.1|94750|94842.2|94745.6|58
1645765540000|2022-02-25 05:05:40|94846.4|94746.5|94836.8|94749.8|94849.4|94750.4|94830.9|94745.6|64
1645765550000|2022-02-25 05:05:50|94835.8|94749.3|94836.3|94748.5|94847.8|94751.4|94831.8|94747.9|48
1645765560000|2022-02-25 05:06:00|94836.7|94748.4|94846.1|94747.8|94849.4|94750.2|94833.6|94747.2|59
1645765570000|2022-02-25 05:06:10|94845.6|94745.9|94833.5|94754.3|94849.5|94767.8|94817.8|94745.9|41
1645765580000|2022-02-25 05:06:20|94832.4|94756.1|94835|94742.6|94838.3|94757.6|94828.9|94742.6|39
1645765590000|2022-02-25 05:06:30|94834.3|94743.9|94834.6|94744.1|94836.2|94748.3|94828.1|94741.6|46
1645765600000|2022-02-25 05:06:40|94833.7|94745.3|94832.4|94745.8|94835.9|94746.7|94828.8|94743.3|28
1645765610000|2022-02-25 05:06:50|94832.1|94747.1|94848|94749.7|94854.7|94756.2|94829.7|94744.6|53
1645765620000|2022-02-25 05:07:00|94847.1|94749.8|94832.9|94751.7|94853|94753.6|94832.4|94748.8|57
1645765630000|2022-02-25 05:07:10|94834.3|94749.9|94832.4|94738.1|94850.1|94756.1|94832.2|94737.5|61
1645765640000|2022-02-25 05:07:20|94840.3|94739.3|94826.2|94738.7|94840.3|94745.6|94815.9|94735.3|48
1645765650000|2022-02-25 05:07:30|94826|94739.1|94843.5|94745.8|94843.5|94747.3|94822.2|94734.6|48
1645765660000|2022-02-25 05:07:40|94843.1|94745|94843.8|94744.4|94846.1|94747.1|94830|94743.9|45
1645765670000|2022-02-25 05:07:50|94843.3|94744.8|94831.8|94740.2|94843.3|94747.4|94828.9|94740.2|38
1645765680000|2022-02-25 05:08:00|94830.9|94739.3|94829.9|94739.9|94842.7|94741|94819.7|94729.8|60
1645765690000|2022-02-25 05:08:10|94829.5|94739.2|94829.1|94737.5|94833.8|94739.2|94828.3|94734.5|24
1645765700000|2022-02-25 05:08:20|94833.1|94734.3|94818.9|94742.7|94841.2|94742.7|94818.9|94732.4|40
1645765710000|2022-02-25 05:08:30|94828.9|94739|94837.6|94735.4|94844.1|94743.2|94823.4|94735.3|32
1645765720000|2022-02-25 05:08:40|94834.7|94737.5|94836|94744.3|94837.7|94746|94827.4|94737|41
1645765730000|2022-02-25 05:08:50|94834.7|94744.2|94843.1|94737.4|94846.3|94746.5|94832.3|94736.2|60
1645765740000|2022-02-25 05:09:00|94842.7|94737.3|94833.1|94740.3|94849.4|94744|94832.9|94736.7|39
1645765750000|2022-02-25 05:09:10|94832.2|94740.4|94835.6|94743.4|94844.7|94749.1|94828.7|94737.9|63
1645765760000|2022-02-25 05:09:20|94838|94741.3|94838.6|94753.4|94853.6|94755.7|94833.6|94737.8|70
1645765770000|2022-02-25 05:09:30|94838.4|94752.5|94828|94736.7|94850.3|94755.3|94825|94734.9|70
1645765780000|2022-02-25 05:09:40|94828.7|94737|94830.9|94741.1|94838.3|94743.4|94824.6|94737|65
1645765790000|2022-02-25 05:09:50|94830.8|94741.4|94827.6|94741.3|94838|94743.6|94827.6|94738.3|58
1645765800000|2022-02-25 05:10:00|94827.5|94741.2|94834.9|94742.2|94844.2|94743.2|94827.5|94735.8|67
1645765810000|2022-02-25 05:10:10|94832.8|94742.8|94831.7|94747.4|94835.8|94749.7|94828.1|94742|42
1645765820000|2022-02-25 05:10:20|94831.4|94748.3|94833.3|94745.4|94840.8|94749.7|94829|94740.8|47
1645765830000|2022-02-25 05:10:30|94831.8|94744.2|94839.6|94742.7|94845.7|94746.2|94828|94741.6|55
1645765840000|2022-02-25 05:10:40|94836.2|94744.8|94839.8|94744|94841.6|94744.9|94835.5|94742.7|57
1645765850000|2022-02-25 05:10:50|94840.5|94744.2|94836.3|94749.7|94854.8|94754.3|94833.8|94742.7|59
1645765860000|2022-02-25 05:11:00|94835.1|94750.2|94875.9|94759.9|94880.1|94769.7|94835.1|94747.2|72
1645765870000|2022-02-25 05:11:10|94875.6|94760.6|94878.9|94762.9|94883.4|94768.2|94851.8|94755.2|46
1645765880000|2022-02-25 05:11:20|94881.3|94765.3|94885.5|94769.5|94886.6|94770.6|94881.3|94765.3|31
1645765890000|2022-02-25 05:11:30|94885.3|94769.3|94884.7|94768.7|94886.2|94770.2|94883.2|94767.2|43
1645765900000|2022-02-25 05:11:40|94884.1|94768.1|94885.8|94769.8|94896.1|94780.1|94874.4|94764.4|37
1645765910000|2022-02-25 05:11:50|94886.3|94770.3|94888.1|94772.1|94889.4|94773.4|94885.5|94769.5|21
1645765920000|2022-02-25 05:12:00|94886.7|94770.7|94885|94769|94899.3|94783.3|94879.5|94767.8|61
1645765930000|2022-02-25 05:12:10|94879.9|94770.3|94876.4|94776.2|94883.5|94776.2|94865.4|94766.4|34
1645765940000|2022-02-25 05:12:20|94876.9|94775|94889.3|94773.3|94890.5|94778.1|94876.3|94765.5|54
1645765950000|2022-02-25 05:12:30|94889.2|94773.2|94892.3|94776.3|94892.4|94776.4|94884|94769.6|51
1645765960000|2022-02-25 05:12:40|94892.4|94776.4|94901.4|94785.4|94901.9|94785.9|94890.5|94774.9|49
1645765970000|2022-02-25 05:12:50|94900.7|94784.7|94898.6|94782.6|94904.7|94788.7|94897.1|94781.1|27
1645765980000|2022-02-25 05:13:00|94898.2|94782.2|94902.4|94786.4|94903.2|94787.2|94898.2|94782.2|17
1645765990000|2022-02-25 05:13:10|94903.1|94787.1|94887.2|94775.4|94903.1|94787.1|94881.9|94773.4|47
1645766000000|2022-02-25 05:13:20|94886.4|94776.1|94875.5|94779.7|94889.4|94780.2|94873.3|94773.8|35
1645766010000|2022-02-25 05:13:30|94883.5|94777.3|94853|94749.3|94887.6|94779.4|94838.6|94747.1|48
1645766020000|2022-02-25 05:13:40|94861|94745|94855.7|94739.7|94862.1|94746.1|94848|94739.4|37
1645766030000|2022-02-25 05:13:50|94853.4|94737.4|94854.6|94738.6|94857.3|94741.3|94849.4|94733.4|43
1645766040000|2022-02-25 05:14:00|94853.2|94737.2|94853.6|94737.6|94859.2|94743.2|94853.1|94737.1|35
1645766050000|2022-02-25 05:14:10|94854.6|94738.6|94865.4|94749.4|94865.5|94749.5|94854.2|94738.2|32
1645766060000|2022-02-25 05:14:20|94864.7|94748.7|94862.4|94746.4|94865.8|94749.8|94860.4|94744.4|25
1645766070000|2022-02-25 05:14:30|94862.5|94746.5|94863.2|94747.2|94864.2|94748.2|94859.9|94743.9|15
1645766080000|2022-02-25 05:14:40|94861.7|94745.7|94862.3|94746.3|94864.8|94748.8|94861.1|94745.1|29
1645766090000|2022-02-25 05:14:50|94862.5|94746.5|94927|94839.5|94933.3|94839.5|94859.4|94743.4|28
1645766100000|2022-02-25 05:15:00|94934.6|94829|94934.2|94856.2|94955.8|94859.2|94925.6|94829|66
1645766110000|2022-02-25 05:15:10|94938.3|94851|94949.9|94850.3|94975.5|94870.7|94938.3|94850.3|53
1645766120000|2022-02-25 05:15:20|94950.1|94846|94939.1|94844.8|94960.9|94848.4|94930.9|94838.7|37
1645766130000|2022-02-25 05:15:30|94940.2|94843.1|94941.1|94845.1|94959.9|94851|94940.2|94841.2|39
1645766140000|2022-02-25 05:15:40|94939.5|94845.4|94938.8|94843.7|94941.9|94846.9|94934.4|94841.9|28
1645766150000|2022-02-25 05:15:50|94934.8|94845.4|94934.7|94835.4|94968.1|94867.4|94917.4|94832.2|33
1645766160000|2022-02-25 05:16:00|94948.7|94832.7|94933.3|94839.6|94948.7|94845.9|94919.1|94832.7|33
1645766170000|2022-02-25 05:16:10|94935.3|94840.4|94941.7|94841.4|94964.2|94856.1|94930|94836.9|64
1645766180000|2022-02-25 05:16:20|94944|94840.9|94937.7|94841.4|94944|94848.3|94931.6|94840.2|42
1645766190000|2022-02-25 05:16:30|94939.4|94842.1|94947|94845.7|94963.2|94859.8|94935.6|94842.1|51
1645766200000|2022-02-25 05:16:40|94938.3|94847.9|94915|94838.7|94947.7|94851.8|94913.3|94838.4|37
1645766210000|2022-02-25 05:16:50|94916.6|94837.3|94919.5|94833.9|94929.9|94845.4|94913.2|94833.4|42
1645766220000|2022-02-25 05:17:00|94925.7|94831.1|94893.2|94799.9|94925.7|94831.1|94883.7|94797.2|51
1645766230000|2022-02-25 05:17:10|94880|94801.6|94920.7|94805.4|94925.2|94812.3|94879.6|94792.6|52
1645766240000|2022-02-25 05:17:20|94919.5|94805.6|94917.2|94815.3|94925.3|94821.2|94911.6|94805.5|35
1645766250000|2022-02-25 05:17:30|94920|94813.4|94914.6|94813.5|94920|94813.9|94913.3|94811|23
1645766260000|2022-02-25 05:17:40|94917|94813|94910.5|94809.3|94919.2|94813.6|94907.5|94808.5|23
1645766270000|2022-02-25 05:17:50|94914.3|94807.3|94907.2|94817.2|94923.2|94827.8|94907.2|94807.3|24
1645766280000|2022-02-25 05:18:00|94902.8|94820.2|94914.6|94814|94914.6|94820.9|94902.4|94814|22
1645766290000|2022-02-25 05:18:10|94916|94815.1|94916.7|94815.1|94917.4|94825.8|94910.2|94813.1|17
1645766300000|2022-02-25 05:18:20|94919.3|94815.4|94918.2|94818|94925.4|94826.9|94914.9|94814.1|23
1645766310000|2022-02-25 05:18:30|94917.9|94818.8|94912.8|94809.7|94921|94819.6|94912.8|94809.7|17
1645766320000|2022-02-25 05:18:40|94917.4|94808.3|94917.3|94813.1|94917.4|94816.8|94898.8|94808.3|19
1645766330000|2022-02-25 05:18:50|94927.2|94821.8|94918.2|94813.2|94927.2|94821.9|94916.9|94813.2|19
1645766340000|2022-02-25 05:19:00|94913.9|94814.3|94906.5|94816.4|94913.9|94822.9|94903|94814.3|48
1645766350000|2022-02-25 05:19:10|94907.5|94816.5|94910.5|94820|94918.6|94825.1|94907.5|94815.4|38
1645766360000|2022-02-25 05:19:20|94913.1|94821.9|94916.1|94824.2|94921.5|94836.8|94911.7|94819.8|19
1645766370000|2022-02-25 05:19:30|94919.8|94823.4|94915.6|94818.1|94919.8|94831|94911|94817.9|31
1645766380000|2022-02-25 05:19:40|94912|94819.9|94907.3|94823.6|94921|94832.7|94903.1|94818.7|24
1645766390000|2022-02-25 05:19:50|94905.4|94823.8|94910.8|94819.2|94911.8|94825|94903.9|94819.2|19
1645766400000|2022-02-25 05:20:00|94910.7|94819.1|94910.9|94814.5|94915.1|94825|94909.3|94811.1|32
1645766410000|2022-02-25 05:20:10|94918.7|94822|94921.5|94825.5|94929.8|94825.5|94913|94820|38
1645766420000|2022-02-25 05:20:20|94922.1|94823.2|94932.7|94836.4|94941.3|94838.2|94917.2|94822.3|35
1645766430000|2022-02-25 05:20:30|94930.2|94835.1|94926.6|94836.2|94941.6|94837.8|94914.2|94827.8|44
1645766440000|2022-02-25 05:20:40|94930|94835.7|94937.1|94844.6|94945.2|94845.2|94921.4|94831.1|47
1645766450000|2022-02-25 05:20:50|94942.6|94842.1|94936.9|94848.2|94948.4|94848.2|94918.7|94840.3|34
1645766460000|2022-02-25 05:21:00|94936.7|94847.3|94936.4|94841.5|94943.2|94847.4|94921.4|94840.1|48
1645766470000|2022-02-25 05:21:10|94934.5|94842.3|94935.9|94846.2|94944.5|94848.2|94929.7|94840.7|53
1645766480000|2022-02-25 05:21:20|94936.4|94848.4|94932.8|94840.6|94944.2|94848.4|94928.1|94837.5|53
1645766490000|2022-02-25 05:21:30|94928.9|94842.5|94947.9|94842.2|94950.6|94849.3|94928.9|94839.4|73
1645766500000|2022-02-25 05:21:40|94940.5|94841.6|94935|94846.9|94952.5|94850.1|94932|94838.5|63
1645766510000|2022-02-25 05:21:50|94934.8|94846.8|94948.6|94846.6|94956.9|94847.4|94929.8|94839.8|58
1645766520000|2022-02-25 05:22:00|94948.7|94847|94951|94845|94954|94848.8|94938|94844|51
1645766530000|2022-02-25 05:22:10|94951.1|94845.2|94931.7|94840.6|94954.2|94847.3|94929.5|94838.2|53
1645766540000|2022-02-25 05:22:20|94932.9|94841.9|94931.6|94841.8|94938.4|94844|94928.1|94838.5|52
1645766550000|2022-02-25 05:22:30|94930.9|94843.3|94939.3|94841.5|94939.3|94843.3|94930.1|94839.5|37
1645766560000|2022-02-25 05:22:40|94940.2|94842.1|94938|94846.1|94940.2|94846.9|94932.4|94842.1|31
1645766570000|2022-02-25 05:22:50|94938.9|94844.4|94931.2|94845|94938.9|94846.3|94931.2|94842.5|40
1645766580000|2022-02-25 05:23:00|94932.3|94843.4|94928.7|94854.7|94936.3|94864.6|94914.6|94843.4|20
1645766590000|2022-02-25 05:23:10|94932.5|94852.6|94930.8|94852.1|94940.8|94856.4|94928.1|94850.6|47
1645766600000|2022-02-25 05:23:20|94938.9|94845.8|94939.3|94855.1|94948|94855.1|94930.6|94838|52
1645766610000|2022-02-25 05:23:30|94945.5|94851.3|94949.7|94847.2|94949.7|94859.2|94930.6|94845.9|47
1645766620000|2022-02-25 05:23:40|94947.6|94847.8|94953|94862.7|94953.7|94862.7|94936.8|94847.8|47
1645766630000|2022-02-25 05:23:50|94952.5|94861.7|94954.8|94871.5|94954.8|94871.5|94949.9|94859.7|55
1645766640000|2022-02-25 05:24:00|94957.7|94876.3|94951.9|94872.7|94961.4|94876.8|94950.3|94871.6|56
1645766650000|2022-02-25 05:24:10|94952.5|94872.8|94951|94858.4|94953.8|94873.1|94944.8|94856.7|37
1645766660000|2022-02-25 05:24:20|94949.9|94856.9|94950.1|94857.6|94953.1|94861.1|94944.7|94855.9|51
1645766670000|2022-02-25 05:24:30|94950.6|94857.4|94949.4|94858.6|94955.6|94867.2|94945.3|94857.4|43
1645766680000|2022-02-25 05:24:40|94945.9|94860.1|94944.8|94857.9|94950.4|94860.9|94939.9|94855.4|49
1645766690000|2022-02-25 05:24:50|94942.9|94859.6|94956.6|94860.9|94962|94861.5|94942.9|94851.8|51
1645766700000|2022-02-25 05:25:00|94956.7|94861|94955.2|94859.4|94959.2|94861|94954.5|94856.3|52
1645766710000|2022-02-25 05:25:10|94954.5|94859.2|94946.4|94859.1|94954.5|94860.4|94944.1|94855.1|37
1645766720000|2022-02-25 05:25:20|94948.9|94856.6|94952.2|94864.6|94964.2|94872|94943.3|94855.4|63
1645766730000|2022-02-25 05:25:30|94952|94864.7|94957.3|94868.7|94963|94871.5|94945.2|94863.4|41
1645766740000|2022-02-25 05:25:40|94957.8|94869.6|94952.4|94864.1|94958.7|94870.6|94951.1|94864|29
1645766750000|2022-02-25 05:25:50|94952.7|94864.3|94954.9|94864.2|94955.9|94878.1|94948.5|94864.2|18
1645766760000|2022-02-25 05:26:00|94953.6|94863.7|94950.3|94854.1|94965|94865.4|94947.7|94854.1|53
1645766770000|2022-02-25 05:26:10|94949.4|94854.4|94941|94859.9|94962.3|94869|94941|94853.5|30
1645766780000|2022-02-25 05:26:20|94958.6|94870.9|94953.7|94862.1|94967.9|94872.4|94947.3|94861.6|45
1645766790000|2022-02-25 05:26:30|94954|94862.4|94955.8|94857.7|94976|94871.6|94949.5|94855.5|45
1645766800000|2022-02-25 05:26:40|94955.4|94862.7|94952|94853.3|94958.2|94865.2|94940.8|94850|41
1645766810000|2022-02-25 05:26:50|94953.5|94852|94946.7|94853.9|94953.5|94856.1|94945.3|94852|36
1645766820000|2022-02-25 05:27:00|94946.4|94853.3|94948.5|94852.6|94958.3|94859.2|94946.2|94849.6|48
1645766830000|2022-02-25 05:27:10|94950.7|94851.2|94953.5|94856.2|94959.6|94882|94932|94851.2|49
1645766840000|2022-02-25 05:27:20|94953.6|94853.7|94948.4|94856.4|94956.6|94860.3|94941.6|94852.3|26
1645766850000|2022-02-25 05:27:30|94953.8|94855.6|94941|94858.6|94970.6|94881.2|94931.2|94852.1|38
1645766860000|2022-02-25 05:27:40|94945.8|94857.8|94950.3|94860.5|94954.7|94865.1|94942|94855.7|28
1645766870000|2022-02-25 05:27:50|94951.8|94861.3|94934.8|94843.6|94961.6|94866|94928.3|94842.5|47
1645766880000|2022-02-25 05:28:00|94931.6|94845.2|94941.5|94830.8|94944|94854.3|94903|94830.8|49
1645766890000|2022-02-25 05:28:10|94940.8|94831.7|94933.7|94838.5|94942.8|94841.8|94926.7|94831.7|44
1645766900000|2022-02-25 05:28:20|94933.4|94838.7|94939.6|94844.7|94951.8|94852.8|94932.6|94837.5|64
1645766910000|2022-02-25 05:28:30|94940|94844.5|94944.5|94842.9|94956.9|94848.8|94933|94840.9|45
1645766920000|2022-02-25 05:28:40|94941.5|94844.5|94937.8|94843.5|94941.7|94845.5|94936.5|94842.5|47
1645766930000|2022-02-25 05:28:50|94939.6|94841.9|94935.3|94842.7|94951.9|94861.3|94911.3|94841.7|35
1645766940000|2022-02-25 05:29:00|94924.2|94849.1|94949.1|94838.7|94949.3|94851.3|94924.2|94838.5|39
1645766950000|2022-02-25 05:29:10|94948.8|94838.1|94926.4|94841.7|94948.8|94845.3|94921.3|94838.1|57
1645766960000|2022-02-25 05:29:20|94925.6|94842.3|94924.1|94843.4|94946|94846.7|94921.4|94837.5|52
1645766970000|2022-02-25 05:29:30|94923.8|94844.7|94937.9|94841.1|94945.3|94846.9|94919.9|94837.8|48
1645766980000|2022-02-25 05:29:40|94936.6|94841.6|94937.1|94847.8|94947.7|94851.1|94927|94839|62
1645766990000|2022-02-25 05:29:50|94936.3|94846.5|94942.8|94852.9|94953.1|94855.1|94927.1|94846|65
1645767000000|2022-02-25 05:30:00|94943.4|94853.3|94935.3|94852.3|94959.3|94854.7|94935.3|94847|68
1645767010000|2022-02-25 05:30:10|94936.3|94849.1|94943.4|94849.8|94946.5|94852.6|94933.7|94847.3|64
1645767020000|2022-02-25 05:30:20|94942.4|94850|94933.5|94852.6|94954.3|94855.9|94930|94846|59
1645767030000|2022-02-25 05:30:30|94933|94851.2|94944|94848.5|94944|94851.2|94931.9|94846.1|65
1645767040000|2022-02-25 05:30:40|94944.9|94847.9|94946.2|94846|94951.9|94848|94941.2|94842.9|58
1645767050000|2022-02-25 05:30:50|94945.2|94845.7|94942.4|94867.9|94956.7|94867.9|94942.4|94845.7|61
1645767060000|2022-02-25 05:31:00|94944.1|94863.7|94947.2|94869.1|94952.6|94872.1|94940.5|94863.7|41
1645767070000|2022-02-25 05:31:10|94944.2|94870.2|94947.5|94870.7|94966.5|94874.2|94944.2|94864.7|41
1645767080000|2022-02-25 05:31:20|94947.6|94870.4|94946.1|94873.3|94950.9|94877|94945.8|94870.4|37
1645767090000|2022-02-25 05:31:30|94945.6|94871.1|94930.8|94880.8|94947.6|94882.3|94930.8|94865.8|41
1645767100000|2022-02-25 05:31:40|94931.6|94881.6|94947.3|94872.1|94947.3|94883.9|94929.4|94871.3|26
1645767110000|2022-02-25 05:31:50|94933.9|94883.9|94951.3|94878.5|94951.4|94887.3|94933.4|94872|26
1645767120000|2022-02-25 05:32:00|94950.4|94877.5|94948.7|94874.1|94952.4|94887.2|94933.1|94873.8|23
1645767130000|2022-02-25 05:32:10|94949.2|94868.9|94941.6|94891.6|94949.2|94891.6|94932.8|94868.6|36
1645767140000|2022-02-25 05:32:20|94940.4|94890.4|94942.5|94892.5|94948.3|94893.7|94937.4|94877.7|35
1645767150000|2022-02-25 05:32:30|94942.1|94892.1|94945.2|94895.2|94945.7|94895.7|94940.7|94890.7|19
1645767160000|2022-02-25 05:32:40|94956.6|94885.6|94957.1|94885.1|94957.1|94895.5|94945.5|94885.1|5
1645767170000|2022-02-25 05:32:50|94956.7|94885.4|94944.1|94894.1|94957.3|94895.9|94943|94881.9|13
1645767180000|2022-02-25 05:33:00|94944.2|94894.2|94934.7|94884.7|94944.2|94894.2|94931.9|94881.9|40
1645767190000|2022-02-25 05:33:10|94935.7|94885.7|94933.1|94883.1|94936.3|94886.3|94932.7|94882.7|33
1645767200000|2022-02-25 05:33:20|94933.2|94883.2|94933.2|94883.2|94935.5|94885.5|94933|94883|25
1645767210000|2022-02-25 05:33:30|94934.4|94884.4|94936.1|94886.1|94936.1|94886.1|94930.2|94880.2|34
1645767220000|2022-02-25 05:33:40|94936.9|94886.9|94943.9|94872.9|94943.9|94886.9|94932.4|94872.9|26
1645767230000|2022-02-25 05:33:50|94932.3|94882.3|94933.2|94883.2|94933.4|94883.4|94930.8|94880.8|31
1645767240000|2022-02-25 05:34:00|94933|94883|94934.3|94884.3|94946.3|94885.3|94930.6|94871.4|38
1645767250000|2022-02-25 05:34:10|94934.5|94884.5|94937.8|94887.8|94938.8|94888.8|94934.2|94884.2|34
1645767260000|2022-02-25 05:34:20|94937.4|94887.4|94937.6|94887.6|94938.6|94888.6|94936.8|94886.8|34
1645767270000|2022-02-25 05:34:30|94937.8|94887.8|94940.6|94890.6|94941.1|94891.1|94936.4|94886.4|35
1645767280000|2022-02-25 05:34:40|94940.3|94890.3|94937.7|94887.7|94940.6|94890.6|94937.7|94887.7|21
1645767290000|2022-02-25 05:34:50|94937.9|94887.9|94936.8|94886.8|94947.8|94888.4|94935.8|94877|30
1645767300000|2022-02-25 05:35:00|94934.9|94884.9|94935.2|94885.2|94937|94887|94933.7|94883.7|39
1645767310000|2022-02-25 05:35:10|94935|94885|94935|94885|94936.3|94886.3|94934.4|94884.4|25
1645767320000|2022-02-25 05:35:20|94935.9|94885.9|94932.4|94882.4|94936.4|94886.4|94932.1|94882.1|37
1645767330000|2022-02-25 05:35:30|94932.6|94882.6|94931.8|94881.8|94942|94885.6|94931.1|94871.9|33
1645767340000|2022-02-25 05:35:40|94944.5|94872.8|94931.2|94881.2|94944.5|94883.7|94931.2|94871.6|36
1645767350000|2022-02-25 05:35:50|94931.5|94881.5|94931.8|94881.8|94945|94882.8|94931.5|94870.6|23
1645767360000|2022-02-25 05:36:00|94931.3|94881.3|94935.5|94885.5|94938.2|94888.2|94930.7|94880.7|35
1645767370000|2022-02-25 05:36:10|94935.4|94885.4|94933.1|94883.1|94935.7|94885.7|94933.1|94883.1|24
1645767380000|2022-02-25 05:36:20|94933|94883|94935.8|94885.8|94936.8|94886.8|94933|94883|12
1645767390000|2022-02-25 05:36:30|94935.5|94885.5|94936.8|94886.8|94937.1|94887.1|94933.1|94883.1|24
1645767400000|2022-02-25 05:36:40|94936.2|94886.2|94935.9|94885.9|94949.4|94887.1|94933|94873.3|27
1645767410000|2022-02-25 05:36:50|94943.9|94873.8|94935|94885|94943.9|94886.8|94932.4|94873.8|20
1645767420000|2022-02-25 05:37:00|94935.1|94885.1|94933.9|94883.9|94937.9|94887.9|94933.9|94883.9|16
1645767430000|2022-02-25 05:37:10|94934|94884|94932.4|94882.4|94934|94884|94932.1|94882.1|9
1645767440000|2022-02-25 05:37:20|94931.9|94881.9|94933.1|94883.1|94934.9|94884.9|94930.6|94880.6|22
1645767450000|2022-02-25 05:37:30|94933|94883|94926.4|94876.4|94933|94883|94922|94872|36
1645767460000|2022-02-25 05:37:40|94925.6|94875.6|94926.2|94876.2|94927.9|94877.9|94924.3|94874.3|25
1645767470000|2022-02-25 05:37:50|94926|94876|94929.1|94879.1|94929.3|94879.3|94926|94876|11
1645767480000|2022-02-25 05:38:00|94927.3|94877.3|94929.3|94879.3|94931.1|94881.1|94927.3|94877.3|25
1645767490000|2022-02-25 05:38:10|94929.9|94879.9|94934.1|94884.1|94934.6|94884.6|94929.1|94879.1|21
1645767500000|2022-02-25 05:38:20|94935.7|94885.7|94933.2|94883.2|94935.8|94885.8|94931.9|94881.9|26
1645767510000|2022-02-25 05:38:30|94933.9|94883.9|94936.5|94886.5|94937.4|94887.4|94932.7|94882.7|24
1645767520000|2022-02-25 05:38:40|94936|94886|94935.5|94885.5|94937.4|94887.4|94935.1|94885.1|18
1645767530000|2022-02-25 05:38:50|94935.4|94885.4|94937.5|94887.5|94938.1|94888.1|94934.7|94884.7|32
1645767540000|2022-02-25 05:39:00|94937.4|94887.4|94941|94891|94941.6|94891.6|94937.1|94887.1|28
1645767550000|2022-02-25 05:39:10|94941.2|94891.2|94938.9|94888.9|94941.7|94891.7|94938.9|94888.9|20
1645767560000|2022-02-25 05:39:20|94939.2|94889.2|94933.8|94883.8|94939.6|94889.6|94933.8|94883.8|38
1645767570000|2022-02-25 05:39:30|94934.5|94884.5|94933|94883|94946.6|94885.3|94931.9|94872.9|39
1645767580000|2022-02-25 05:39:40|94932.7|94882.7|94932.7|94882.7|94934.1|94884.1|94932.2|94882.2|34
1645767590000|2022-02-25 05:39:50|94932.4|94882.4|94931.5|94881.5|94934.3|94884.3|94931.5|94881.5|32
1645767600000|2022-02-25 05:40:00|94931.3|94881.3|94930.5|94880.5|94932.4|94882.4|94930.3|94880.3|19
1645767610000|2022-02-25 05:40:10|94930.7|94880.7|94929.4|94879.4|94931.6|94881.6|94929.3|94879.3|25
1645767620000|2022-02-25 05:40:20|94930|94880|94930.4|94880.4|94931.7|94881.7|94929|94879|33
1645767630000|2022-02-25 05:40:30|94926.5|94876.5|94929|94879|94929.9|94879.9|94926.5|94876.5|16
1645767640000|2022-02-25 05:40:40|94929.3|94879.3|94923.9|94873.9|94929.3|94879.3|94923.5|94873.5|29
1645767650000|2022-02-25 05:40:50|94924.2|94874.2|94923.8|94873.8|94925|94875|94923.3|94873.3|25
1645767660000|2022-02-25 05:41:00|94926|94876|94926.9|94876.9|94926.9|94876.9|94924.7|94874.7|31
1645767670000|2022-02-25 05:41:10|94926.6|94876.6|94925.5|94875.5|94926.8|94876.8|94924.6|94874.6|7
1645767680000|2022-02-25 05:41:20|94927.5|94877.5|94925.4|94875.4|94928|94878|94925|94875|14
1645767690000|2022-02-25 05:41:30|94925.3|94875.3|94923.5|94873.5|94925.8|94875.8|94923.2|94873.2|8
1645767700000|2022-02-25 05:41:40|94924.2|94874.2|94923.1|94873.1|94924.2|94874.2|94922.5|94872.5|17
1645767710000|2022-02-25 05:41:50|94923.4|94873.4|94919|94869|94923.4|94873.4|94917.1|94867.1|32
1645767720000|2022-02-25 05:42:00|94918.5|94868.5|94923.7|94873.7|94924.4|94874.4|94918.5|94868.5|28
1645767730000|2022-02-25 05:42:10|94924.3|94874.3|94921.3|94871.3|94940.8|94876.6|94921|94859.8|51
1645767740000|2022-02-25 05:42:20|94921.4|94871.4|94921|94871|94923.6|94873.6|94921|94871|40
1645767750000|2022-02-25 05:42:30|94921.5|94871.5|94921.7|94871.7|94923.3|94873.3|94920.9|94870.9|31
1645767760000|2022-02-25 05:42:40|94921.4|94871.4|94918.9|94868.9|94921.4|94871.4|94916.2|94866.2|33
1645767770000|2022-02-25 05:42:50|94919.5|94869.5|94913.9|94863.9|94919.7|94869.7|94912.1|94862.1|35
1645767780000|2022-02-25 05:43:00|94914.1|94864.1|94910.8|94860.8|94915.7|94865.7|94910.5|94860.5|36
1645767790000|2022-02-25 05:43:10|94911.3|94861.3|94910.6|94860.6|94914.4|94864.4|94909.9|94859.9|34
1645767800000|2022-02-25 05:43:20|94912|94862|94911.3|94861.3|94912.7|94862.7|94909.6|94859.6|27
1645767810000|2022-02-25 05:43:30|94911.1|94861.1|94914|94864|94914.3|94864.3|94910.3|94860.3|26
1645767820000|2022-02-25 05:43:40|94914.3|94864.3|94910.8|94860.8|94914.5|94864.5|94910.2|94860.2|29
1645767830000|2022-02-25 05:43:50|94910.6|94860.6|94912.1|94862.1|94913.1|94863.1|94910.6|94860.6|12
1645767840000|2022-02-25 05:44:00|94911.7|94861.7|94915.3|94865.3|94915.9|94865.9|94910.6|94860.6|35
1645767850000|2022-02-25 05:44:10|94915.2|94865.2|94919.1|94869.1|94919.3|94869.3|94913.8|94863.8|33
1645767860000|2022-02-25 05:44:20|94918.8|94868.8|94918.9|94868.9|94920.4|94870.4|94918.5|94868.5|21
1645767870000|2022-02-25 05:44:30|94919.3|94869.3|94924.1|94874.1|94926.1|94876.1|94918.7|94868.7|24
1645767880000|2022-02-25 05:44:40|94923.9|94873.9|94923.3|94873.3|94924.4|94874.4|94922.4|94872.4|28
1645767890000|2022-02-25 05:44:50|94923.9|94873.9|94920.5|94870.5|94923.9|94873.9|94920.2|94870.2|27
1645767900000|2022-02-25 05:45:00|94919.9|94869.9|94917.6|94867.6|94922.3|94872.3|94917.6|94867.6|35
1645767910000|2022-02-25 05:45:10|94917.9|94867.9|94916.6|94866.6|94920.3|94870.3|94916.6|94866.6|35
1645767920000|2022-02-25 05:45:20|94916.8|94866.8|94912.7|94862.7|94917.8|94867.8|94912.7|94862.7|46
1645767930000|2022-02-25 05:45:30|94912.4|94862.4|94917.3|94867.3|94918.5|94868.5|94911.8|94861.8|41
1645767940000|2022-02-25 05:45:40|94916.9|94866.9|94919.3|94869.3|94920.9|94870.9|94916.4|94866.4|18
1645767950000|2022-02-25 05:45:50|94919.9|94869.9|94916.5|94866.5|94920.2|94870.2|94915.2|94865.2|37
1645767960000|2022-02-25 05:46:00|94915.7|94865.7|94913.8|94863.8|94916.1|94866.1|94913.6|94863.6|26
1645767970000|2022-02-25 05:46:10|94915.3|94865.3|94891.1|94841.1|94915.4|94865.4|94887.9|94837.9|41
1645767980000|2022-02-25 05:46:20|94888.5|94838.5|94883.1|94833.1|94903.3|94838.5|94882.7|94822.2|33
1645767990000|2022-02-25 05:46:30|94884.2|94834.2|94882.1|94832.1|94884.2|94834.2|94882.1|94832.1|27
1645768000000|2022-02-25 05:46:40|94881.7|94831.7|94879.4|94829.4|94881.7|94831.7|94878.9|94828.9|21
1645768010000|2022-02-25 05:46:50|94879.5|94829.5|94879.7|94829.7|94880.4|94830.4|94878.1|94828.1|26
1645768020000|2022-02-25 05:47:00|94879.5|94829.5|94877.6|94827.6|94880|94830|94877.5|94827.5|33
1645768030000|2022-02-25 05:47:10|94877.8|94827.8|94879|94829|94879.7|94829.7|94877.3|94827.3|21
1645768040000|2022-02-25 05:47:20|94879.1|94829.1|94877.9|94827.9|94879.7|94829.7|94877.9|94827.9|25
1645768050000|2022-02-25 05:47:30|94877.6|94827.6|94877.1|94827.1|94878.2|94828.2|94875.5|94825.5|25
1645768060000|2022-02-25 05:47:40|94877|94827|94877.8|94827.8|94879.3|94829.3|94876.4|94826.4|19
1645768070000|2022-02-25 05:47:50|94877.7|94827.7|94878.8|94828.8|94879.6|94829.6|94876.6|94826.6|32
1645768080000|2022-02-25 05:48:00|94879.3|94829.3|94879|94829|94879.4|94829.4|94877.7|94827.7|22
1645768090000|2022-02-25 05:48:10|94878.8|94828.8|94879.1|94829.1|94880|94830|94876.8|94826.8|30
1645768100000|2022-02-25 05:48:20|94879.4|94829.4|94879.2|94829.2|94879.5|94829.5|94877.7|94827.7|28
1645768110000|2022-02-25 05:48:30|94879|94829|94875.8|94825.8|94879.3|94829.3|94875.8|94825.8|35
1645768120000|2022-02-25 05:48:40|94875.6|94825.6|94873.7|94823.7|94875.8|94825.8|94873.1|94823.1|34
1645768130000|2022-02-25 05:48:50|94873.6|94823.6|94873|94823|94875.3|94825.3|94872.7|94822.7|22
1645768140000|2022-02-25 05:49:00|94873.4|94823.4|94865.2|94815.2|94874.2|94824.2|94865.2|94815.2|39
1645768150000|2022-02-25 05:49:10|94863.8|94813.8|94864.3|94814.3|94865|94815|94862.3|94812.3|32
1645768160000|2022-02-25 05:49:20|94864.4|94814.4|94862.7|94812.7|94865.5|94815.5|94862.3|94812.3|17
1645768170000|2022-02-25 05:49:30|94861.7|94811.7|94862.6|94812.6|94863.4|94813.4|94861.2|94811.2|17
1645768180000|2022-02-25 05:49:40|94863.2|94813.2|94863.4|94813.4|94864|94814|94861.3|94811.3|26
1645768190000|2022-02-25 05:49:50|94863.6|94813.6|94868.4|94818.4|94870.4|94820.4|94863.6|94813.6|28
1645768200000|2022-02-25 05:50:00|94866.6|94816.6|94868.3|94818.3|94882.4|94819|94865.4|94807|33
1645768210000|2022-02-25 05:50:10|94867.6|94817.6|94868.1|94818.1|94869.6|94819.6|94866.8|94816.8|16
1645768220000|2022-02-25 05:50:20|94868.3|94818.3|94868.5|94818.5|94868.9|94818.9|94867.2|94817.2|30
1645768230000|2022-02-25 05:50:30|94868.8|94818.8|94867.9|94817.9|94868.8|94818.8|94867.3|94817.3|23
1645768240000|2022-02-25 05:50:40|94868.3|94818.3|94867.6|94817.6|94868.8|94818.8|94866.3|94816.3|18
1645768250000|2022-02-25 05:50:50|94867.1|94817.1|94867.7|94817.7|94879.1|94819|94862.1|94801.8|37
1645768260000|2022-02-25 05:51:00|94868.1|94818.1|94865.6|94815.6|94869.2|94819.2|94865.6|94815.6|26
1645768270000|2022-02-25 05:51:10|94866.6|94816.6|94868.3|94818.3|94868.3|94818.3|94865.6|94815.6|17
1645768280000|2022-02-25 05:51:20|94867.9|94817.9|94868.6|94818.6|94883.6|94821.3|94867.6|94807.1|30
1645768290000|2022-02-25 05:51:30|94868.3|94818.3|94871.1|94821.1|94871.1|94821.1|94868.3|94818.3|30
1645768300000|2022-02-25 05:51:40|94871.5|94821.5|94870.9|94820.9|94872.5|94822.5|94870.5|94820.5|20
1645768310000|2022-02-25 05:51:50|94870.3|94820.3|94870.3|94820.3|94871.5|94821.5|94869.6|94819.6|21
1645768320000|2022-02-25 05:52:00|94870.4|94820.4|94870.1|94820.1|94870.9|94820.9|94869.1|94819.1|19
1645768330000|2022-02-25 05:52:10|94871.4|94821.4|94871.9|94821.9|94882.5|94822.8|94869.6|94812.2|21
1645768340000|2022-02-25 05:52:20|94872.1|94822.1|94871.1|94821.1|94872.1|94822.1|94869.8|94819.8|32
1645768350000|2022-02-25 05:52:30|94870.9|94820.9|94869.4|94819.4|94870.9|94820.9|94869.1|94819.1|19
1645768360000|2022-02-25 05:52:40|94869.1|94819.1|94871.3|94821.3|94872.1|94822.1|94869.1|94819.1|25
1645768370000|2022-02-25 05:52:50|94871.2|94821.2|94871|94821|94871.9|94821.9|94870.3|94820.3|15
1645768380000|2022-02-25 05:53:00|94869.8|94819.8|94863.5|94813.5|94870.4|94820.4|94863.4|94813.4|31
1645768390000|2022-02-25 05:53:10|94863.7|94813.7|94865.8|94815.8|94889.5|94817.5|94863.5|94797.8|28
1645768400000|2022-02-25 05:53:20|94865.4|94815.4|94863.7|94813.7|94865.4|94815.4|94863.2|94813.2|21
1645768410000|2022-02-25 05:53:30|94863.5|94813.5|94862.8|94812.8|94863.7|94813.7|94861.4|94811.4|23
1645768420000|2022-02-25 05:53:40|94863.8|94813.8|94862.4|94812.4|94866.8|94816.8|94861.8|94811.8|25
1645768430000|2022-02-25 05:53:50|94862.3|94812.3|94859.4|94809.4|94863.2|94813.2|94859.2|94809.2|21
1645768440000|2022-02-25 05:54:00|94859.3|94809.3|94860.4|94810.4|94876.4|94814.2|94858.6|94804.3|51
1645768450000|2022-02-25 05:54:10|94861.7|94811.7|94860.7|94810.7|94862.8|94812.8|94860.3|94810.3|34
1645768460000|2022-02-25 05:54:20|94859.7|94809.7|94857.1|94807.1|94859.7|94809.7|94856.5|94806.5|23
1645768470000|2022-02-25 05:54:30|94857|94807|94855|94805|94857.3|94807.3|94853.9|94803.9|20
1645768480000|2022-02-25 05:54:40|94854.8|94804.8|94854.8|94804.8|94857.8|94807.8|94854.2|94804.2|31
1645768490000|2022-02-25 05:54:50|94854.6|94804.6|94855.6|94805.6|94855.8|94805.8|94853.6|94803.6|14
1645768500000|2022-02-25 05:55:00|94856.3|94806.3|94856.7|94806.7|94856.9|94806.9|94854|94804|28
1645768510000|2022-02-25 05:55:10|94856.5|94806.5|94854.8|94804.8|94856.5|94806.5|94854|94804|24
1645768520000|2022-02-25 05:55:20|94854.5|94804.5|94854|94804|94855.2|94805.2|94854|94804|9
1645768530000|2022-02-25 05:55:30|94854.2|94804.2|94854.9|94804.9|94855.1|94805.1|94853.3|94803.3|12
1645768540000|2022-02-25 05:55:40|94854.8|94804.8|94856.1|94806.1|94856.5|94806.5|94854.5|94804.5|11
1645768550000|2022-02-25 05:55:50|94856.4|94806.4|94879.2|94787|94879.2|94807.2|94856.1|94787|11
1645768560000|2022-02-25 05:56:00|94876.3|94789.1|94856.7|94806.7|94876.7|94806.7|94854.7|94788.5|18
1645768570000|2022-02-25 05:56:10|94856.5|94806.5|94854.7|94804.7|94856.7|94806.7|94853.2|94803.2|20
1645768580000|2022-02-25 05:56:20|94854.6|94804.6|94854.9|94804.9|94855.2|94805.2|94853.7|94803.7|25
1645768590000|2022-02-25 05:56:30|94854.7|94804.7|94852.3|94802.3|94854.7|94804.7|94851.9|94801.9|13
1645768600000|2022-02-25 05:56:40|94851.5|94801.5|94853.9|94803.9|94854.3|94804.3|94851.1|94801.1|28
1645768610000|2022-02-25 05:56:50|94853.4|94803.4|94855|94805|94855.4|94805.4|94850.3|94800.3|33
1645768620000|2022-02-25 05:57:00|94854.8|94804.8|94858.9|94808.9|94859.5|94809.5|94854.8|94804.8|27
1645768630000|2022-02-25 05:57:10|94859.1|94809.1|94856.2|94806.2|94859.1|94809.1|94855.4|94805.4|47
1645768640000|2022-02-25 05:57:20|94856|94806|94856.5|94806.5|94856.8|94806.8|94855|94805|20
1645768650000|2022-02-25 05:57:30|94856.6|94806.6|94856.3|94806.3|94872.5|94807.3|94853.1|94789.2|28
1645768660000|2022-02-25 05:57:40|94855.6|94805.6|94856.6|94806.6|94856.7|94806.7|94854.4|94804.4|28
1645768670000|2022-02-25 05:57:50|94858.3|94808.3|94861.5|94811.5|94861.7|94811.7|94857.7|94807.7|28
1645768680000|2022-02-25 05:58:00|94861.1|94811.1|94864.5|94790.7|94869.2|94812.2|94851.4|94786|30
1645768690000|2022-02-25 05:58:10|94854.6|94804.6|94847.6|94797.6|94855.8|94805.8|94847.6|94797.6|40
1645768700000|2022-02-25 05:58:20|94847.2|94797.2|94844|94794|94847.4|94797.4|94841.8|94791.8|38
1645768710000|2022-02-25 05:58:30|94844.7|94794.7|94841.8|94791.8|94844.7|94794.7|94841|94791|17
1645768720000|2022-02-25 05:58:40|94841.6|94791.6|94841.1|94791.1|94841.7|94791.7|94841.1|94791.1|11
1645768730000|2022-02-25 05:58:50|94841.2|94791.2|94836.2|94786.2|94843.3|94793.3|94833.8|94783.8|38
1645768740000|2022-02-25 05:59:00|94836.1|94786.1|94837.3|94787.3|94837.5|94787.5|94834.9|94784.9|20
1645768750000|2022-02-25 05:59:10|94836.5|94786.5|94836|94786|94836.5|94786.5|94835.4|94785.4|31
1645768760000|2022-02-25 05:59:20|94836.1|94786.1|94836.6|94786.6|94846.6|94789.8|94836|94775.9|29
1645768770000|2022-02-25 05:59:30|94836.7|94786.7|94843.6|94793.6|94855.4|94795.7|94836.7|94783.2|36
1645768780000|2022-02-25 05:59:40|94843.2|94793.2|94837.6|94787.6|94856.2|94795.2|94833.1|94772|39
1645768790000|2022-02-25 05:59:50|94837.8|94787.8|94835|94785|94846.4|94789.2|94835|94775|32
1645768800000|2022-02-25 06:00:00|94835.2|94785.2|94835.8|94785.8|94848.2|94798.2|94835.1|94785.1|45
1645768810000|2022-02-25 06:00:10|94837.3|94787.3|94850.1|94800.1|94850.3|94800.3|94837.3|94787.3|39
1645768820000|2022-02-25 06:00:20|94850.5|94800.5|94849.4|94799.4|94853.2|94803.2|94848.7|94798.7|27
1645768830000|2022-02-25 06:00:30|94849|94799|94854.8|94804.8|94854.8|94804.8|94849|94799|22
1645768840000|2022-02-25 06:00:40|94855.4|94805.4|94857.1|94807.1|94857.1|94807.1|94854.7|94804.7|33
1645768850000|2022-02-25 06:00:50|94857.4|94807.4|94859.5|94809.5|94859.5|94809.5|94857.2|94807.2|25
1645768860000|2022-02-25 06:01:00|94859.2|94809.2|94857.1|94807.1|94859.2|94809.2|94855.3|94805.3|31
1645768870000|2022-02-25 06:01:10|94857|94807|94858.9|94808.9|94859.5|94809.5|94856.7|94806.7|25
1645768880000|2022-02-25 06:01:20|94858.7|94808.7|94854.4|94804.4|94858.9|94808.9|94853.8|94803.8|25
1645768890000|2022-02-25 06:01:30|94853.9|94803.9|94856.7|94806.7|94856.9|94806.9|94853.7|94803.7|25
1645768900000|2022-02-25 06:01:40|94856.8|94806.8|94862.6|94812.6|94864.1|94814.1|94856.7|94806.7|25
1645768910000|2022-02-25 06:01:50|94863.8|94813.8|94866.2|94816.2|94868.1|94818.1|94863.5|94813.5|29
1645768920000|2022-02-25 06:02:00|94866.1|94816.1|94863.9|94813.9|94866.1|94816.1|94860.7|94810.7|45
1645768930000|2022-02-25 06:02:10|94864|94814|94868.3|94818.3|94873.8|94818.3|94863.8|94803.5|17
1645768940000|2022-02-25 06:02:20|94867.5|94817.5|94867.2|94817.2|94868.8|94818.8|94867.2|94817.2|30
1645768950000|2022-02-25 06:02:30|94867.4|94817.4|94866.1|94816.1|94868.3|94818.3|94865|94815|26
1645768960000|2022-02-25 06:02:40|94866.2|94816.2|94860.9|94810.9|94866.2|94816.2|94860|94810|27
1645768970000|2022-02-25 06:02:50|94860.8|94810.8|94860.1|94810.1|94860.9|94810.9|94860|94810|16
1645768980000|2022-02-25 06:03:00|94860.2|94810.2|94859.2|94809.2|94860.8|94810.8|94858.9|94808.9|26
1645768990000|2022-02-25 06:03:10|94858.3|94808.3|94858.9|94808.9|94859.5|94809.5|94858.1|94808.1|22
1645769000000|2022-02-25 06:03:20|94859.3|94809.3|94857.3|94807.3|94859.3|94809.3|94856.8|94806.8|21
1645769010000|2022-02-25 06:03:30|94858.1|94808.1|94854.9|94804.9|94858.1|94808.1|94853.3|94803.3|24
1645769020000|2022-02-25 06:03:40|94855.1|94805.1|94857.8|94807.8|94859|94809|94855.1|94805.1|24
1645769030000|2022-02-25 06:03:50|94857.5|94807.5|94870.6|94800|94870.6|94809.8|94856.9|94800|19
1645769040000|2022-02-25 06:04:00|94859.5|94809.5|94861.8|94811.8|94861.8|94811.8|94859|94809|30
1645769050000|2022-02-25 06:04:10|94862.3|94812.3|94866|94816|94866.1|94816.1|94860.4|94810.4|42
1645769060000|2022-02-25 06:04:20|94866.1|94816.1|94866.9|94816.9|94869.4|94819.4|94866.1|94816.1|35
1645769070000|2022-02-25 06:04:30|94866.7|94816.7|94872.4|94822.4|94872.6|94822.6|94866.5|94816.5|29
1645769080000|2022-02-25 06:04:40|94870.9|94820.9|94868.7|94818.7|94871.2|94821.2|94868.7|94818.7|25
1645769090000|2022-02-25 06:04:50|94865.2|94815.2|94867.3|94817.3|94867.4|94817.4|94864.8|94814.8|14
1645769100000|2022-02-25 06:05:00|94867.2|94817.2|94870|94820|94870|94820|94867.2|94817.2|25
1645769110000|2022-02-25 06:05:10|94870.2|94820.2|94867.5|94817.5|94877.2|94820.2|94863.8|94805.3|38
1645769120000|2022-02-25 06:05:20|94867.3|94817.3|94866.4|94816.4|94868|94818|94864.9|94814.9|35
1645769130000|2022-02-25 06:05:30|94866.3|94816.3|94868.1|94818.1|94868.9|94818.9|94866.3|94816.3|24
1645769140000|2022-02-25 06:05:40|94867.9|94817.9|94869.9|94819.9|94870.7|94820.7|94866.8|94816.8|33
1645769150000|2022-02-25 06:05:50|94869.8|94819.8|94874.2|94824.2|94874.5|94824.5|94869.8|94819.8|18
1645769160000|2022-02-25 06:06:00|94874.7|94824.7|94876.7|94826.7|94878.7|94828.7|94874.7|94824.7|25
1645769170000|2022-02-25 06:06:10|94876.9|94826.9|94876.2|94826.2|94878.6|94828.6|94874.8|94824.8|26
1645769180000|2022-02-25 06:06:20|94875.8|94825.8|94875.8|94825.8|94875.9|94825.9|94874.5|94824.5|24
1645769190000|2022-02-25 06:06:30|94875.7|94825.7|94877.5|94827.5|94878.7|94828.7|94874.2|94824.2|31
1645769200000|2022-02-25 06:06:40|94877.9|94827.9|94875.5|94825.5|94878.1|94828.1|94875.3|94825.3|28
1645769210000|2022-02-25 06:06:50|94875.4|94825.4|94876.2|94826.2|94876.8|94826.8|94873.1|94823.1|24
1645769220000|2022-02-25 06:07:00|94876.3|94826.3|94871.9|94821.9|94876.4|94826.4|94867.8|94817.8|47
1645769230000|2022-02-25 06:07:10|94872|94822|94872.6|94822.6|94872.6|94822.6|94872|94822|7
1645769240000|2022-02-25 06:07:20|94873.1|94823.1|94869.1|94819.1|94873.1|94823.1|94868.1|94818.1|29
1645769250000|2022-02-25 06:07:30|94869.2|94819.2|94872.3|94822.3|94874.9|94824.9|94868.6|94818.6|34
1645769260000|2022-02-25 06:07:40|94873|94823|94874.4|94824.4|94874.7|94824.7|94872.3|94822.3|22
1645769270000|2022-02-25 06:07:50|94874.5|94824.5|94875.8|94825.8|94875.9|94825.9|94874.5|94824.5|17
1645769280000|2022-02-25 06:08:00|94875.7|94825.7|94878.7|94828.7|94879.5|94829.5|94875.7|94825.7|21
1645769290000|2022-02-25 06:08:10|94878.3|94828.3|94885.5|94835.5|94885.5|94835.5|94878.3|94828.3|27
1645769300000|2022-02-25 06:08:20|94885.3|94835.3|94888.3|94838.3|94888.8|94838.8|94884.3|94834.3|23
1645769310000|2022-02-25 06:08:30|94887.8|94837.8|94891.8|94841.8|94892.3|94842.3|94887.6|94837.6|23
1645769320000|2022-02-25 06:08:40|94891.3|94841.3|94895.3|94845.3|94895.4|94845.4|94891.3|94841.3|27
1645769330000|2022-02-25 06:08:50|94895.1|94845.1|94891.8|94841.8|94895.1|94845.1|94891.8|94841.8|26
1645769340000|2022-02-25 06:09:00|94891.7|94841.7|94891.8|94841.8|94892.8|94842.8|94891.3|94841.3|27
1645769350000|2022-02-25 06:09:10|94891.9|94841.9|94892.8|94842.8|94893.7|94843.7|94891.7|94841.7|15
1645769360000|2022-02-25 06:09:20|94892.7|94842.7|94888.3|94838.3|94893.2|94843.2|94886.7|94836.7|25
1645769370000|2022-02-25 06:09:30|94888.2|94838.2|94890|94840|94891.1|94841.1|94888.2|94838.2|22
1645769380000|2022-02-25 06:09:40|94889.8|94839.8|94890.8|94840.8|94890.8|94840.8|94889.4|94839.4|14
1645769390000|2022-02-25 06:09:50|94890.5|94840.5|94888.6|94838.6|94891.3|94841.3|94888.6|94838.6|21
1645769400000|2022-02-25 06:10:00|94888.8|94838.8|94887.7|94837.7|94890.1|94840.1|94886.2|94836.2|44
1645769410000|2022-02-25 06:10:10|94887.8|94837.8|94884.7|94834.7|94888.2|94838.2|94881.1|94831.1|37
1645769420000|2022-02-25 06:10:20|94884.3|94834.3|94884.9|94834.9|94885.7|94835.7|94884.3|94834.3|13
1645769430000|2022-02-25 06:10:30|94885.1|94835.1|94888.2|94838.2|94888.2|94838.2|94885.1|94835.1|20
1645769440000|2022-02-25 06:10:40|94888.1|94838.1|94891.2|94841.2|94891.7|94841.7|94888.1|94838.1|27
1645769450000|2022-02-25 06:10:50|94891.8|94841.8|94889.1|94839.1|94891.8|94841.8|94888.8|94838.8|27
1645769460000|2022-02-25 06:11:00|94889|94839|94890.9|94840.9|94891.8|94841.8|94889|94839|25
1645769470000|2022-02-25 06:11:10|94891|94841|94895.7|94845.7|94897.3|94847.3|94890.7|94840.7|22
1645769480000|2022-02-25 06:11:20|94894.9|94844.9|94896.6|94846.6|94896.9|94846.9|94893.9|94843.9|28
1645769490000|2022-02-25 06:11:30|94896.1|94846.1|94895.6|94845.6|94896.9|94846.9|94894.3|94844.3|20
1645769500000|2022-02-25 06:11:40|94895.4|94845.4|94894.7|94844.7|94896.3|94846.3|94894.5|94844.5|19
1645769510000|2022-02-25 06:11:50|94895.9|94845.9|94890.8|94840.8|94895.9|94845.9|94890.8|94840.8|16
1645769520000|2022-02-25 06:12:00|94890|94840|94892.4|94842.4|94893.8|94843.8|94890|94840|28
1645769530000|2022-02-25 06:12:10|94892.3|94842.3|94894.3|94844.3|94894.3|94844.3|94892.2|94842.2|26
1645769540000|2022-02-25 06:12:20|94894.2|94844.2|94899.4|94849.4|94899.4|94849.4|94893.8|94843.8|28
1645769550000|2022-02-25 06:12:30|94899.5|94849.5|94899.4|94849.4|94901.1|94851.1|94899.4|94849.4|16
1645769560000|2022-02-25 06:12:40|94900.1|94850.1|94906|94856|94906.1|94856.1|94899.8|94849.8|28
1645769570000|2022-02-25 06:12:50|94906.1|94856.1|94907.9|94857.9|94907.9|94857.9|94906.1|94856.1|10
1645769580000|2022-02-25 06:13:00|94907.2|94857.2|94906.4|94856.4|94909.5|94859.5|94905.8|94855.8|27
1645769590000|2022-02-25 06:13:10|94906.9|94856.9|94908.2|94858.2|94908.4|94858.4|94906.9|94856.9|14
1645769600000|2022-02-25 06:13:20|94908.6|94858.6|94909.1|94859.1|94909.4|94859.4|94908.6|94858.6|15
1645769610000|2022-02-25 06:13:30|94909.3|94859.3|94906.5|94856.5|94911|94861|94906.5|94856.5|20
1645769620000|2022-02-25 06:13:40|94907.1|94857.1|94915.5|94865.5|94915.9|94865.9|94906.6|94856.6|7
1645769630000|2022-02-25 06:13:50|94917.5|94867.5|94921.2|94871.2|94928.3|94871.8|94916.3|94858|30
1645769640000|2022-02-25 06:14:00|94921.7|94871.7|94922.5|94872.5|94922.8|94872.8|94921.7|94871.7|13
1645769650000|2022-02-25 06:14:10|94922.6|94872.6|94922.5|94872.5|94923.5|94873.5|94922.4|94872.4|15
1645769660000|2022-02-25 06:14:20|94923|94873|94922.4|94872.4|94923|94873|94921.6|94871.6|21
1645769670000|2022-02-25 06:14:30|94923.2|94873.2|94918.7|94868.7|94923.6|94873.6|94918.2|94868.2|26
1645769680000|2022-02-25 06:14:40|94918.4|94868.4|94920.5|94870.5|94921|94871|94917.7|94867.7|16
1645769690000|2022-02-25 06:14:50|94920.4|94870.4|94923.5|94873.5|94931.3|94873.5|94919.9|94860.6|23
1645769700000|2022-02-25 06:15:00|94923.3|94873.3|94924.1|94874.1|94924.5|94874.5|94922.7|94872.7|25
1645769710000|2022-02-25 06:15:10|94924|94874|94921.9|94871.9|94924.5|94874.5|94921.7|94871.7|23
1645769720000|2022-02-25 06:15:20|94922.2|94872.2|94923.6|94873.6|94924|94874|94921.9|94871.9|18
1645769730000|2022-02-25 06:15:30|94923.1|94873.1|94918|94868|94923.7|94873.7|94918|94868|27
1645769740000|2022-02-25 06:15:40|94919.6|94869.6|94918.4|94868.4|94919.6|94869.6|94918|94868|24
1645769750000|2022-02-25 06:15:50|94919.2|94869.2|94919|94869|94919.2|94869.2|94917.4|94867.4|19
1645769760000|2022-02-25 06:16:00|94918.9|94868.9|94917.7|94867.7|94919.7|94869.7|94917.3|94867.3|23
1645769770000|2022-02-25 06:16:10|94918.1|94868.1|94916.6|94866.6|94919.2|94869.2|94916|94866|29
1645769780000|2022-02-25 06:16:20|94917|94867|94911.3|94861.3|94917.5|94867.5|94910.2|94860.2|30
1645769790000|2022-02-25 06:16:30|94912.1|94862.1|94908.7|94858.7|94912.2|94862.2|94908.6|94858.6|22
1645769800000|2022-02-25 06:16:40|94908.1|94858.1|94911.1|94861.1|94911.2|94861.2|94908.1|94858.1|22
1645769810000|2022-02-25 06:16:50|94911.2|94861.2|94907.1|94857.1|94911.7|94861.7|94906.3|94856.3|15
1645769820000|2022-02-25 06:17:00|94906.5|94856.5|94907.1|94857.1|94908.1|94858.1|94906.2|94856.2|22
1645769830000|2022-02-25 06:17:10|94907.2|94857.2|94906.6|94856.6|94907.3|94857.3|94906.1|94856.1|21
1645769840000|2022-02-25 06:17:20|94906.7|94856.7|94902|94852|94906.7|94856.7|94901.9|94851.9|24
1645769850000|2022-02-25 06:17:30|94902.5|94852.5|94897.5|94847.5|94902.5|94852.5|94896.6|94846.6|31
1645769860000|2022-02-25 06:17:40|94897.7|94847.7|94900.3|94850.3|94900.3|94850.3|94896.7|94846.7|32
1645769870000|2022-02-25 06:17:50|94899.9|94849.9|94898.1|94848.1|94900|94850|94897.8|94847.8|23
1645769880000|2022-02-25 06:18:00|94897.8|94847.8|94899.2|94849.2|94899.2|94849.2|94897.4|94847.4|25
1645769890000|2022-02-25 06:18:10|94898.8|94848.8|94889.3|94839.3|94903|94849.1|94887.5|94828.6|33
1645769900000|2022-02-25 06:18:20|94888.2|94838.2|94892.6|94842.6|94892.6|94842.6|94888.2|94838.2|27
1645769910000|2022-02-25 06:18:30|94892.7|94842.7|94894|94844|94895.9|94845.9|94892.6|94842.6|20
1645769920000|2022-02-25 06:18:40|94893.8|94843.8|94903.3|94853.3|94903.3|94853.3|94892.5|94842.5|29
1645769930000|2022-02-25 06:18:50|94902|94852|94900.8|94850.8|94905.1|94855.1|94900.1|94850.1|43
1645769940000|2022-02-25 06:19:00|94900.7|94850.7|94902.7|94852.7|94902.7|94852.7|94899.9|94849.9|25
1645769950000|2022-02-25 06:19:10|94902.2|94852.2|94899.3|94849.3|94903.1|94853.1|94899.3|94849.3|26
1645769960000|2022-02-25 06:19:20|94899.6|94849.6|94901|94851|94902|94852|94899|94849|33
1645769970000|2022-02-25 06:19:30|94901.4|94851.4|94907.5|94857.5|94907.6|94857.6|94901.4|94851.4|30
1645769980000|2022-02-25 06:19:40|94907.3|94857.3|94907.6|94857.6|94908.3|94858.3|94907.2|94857.2|14
1645769990000|2022-02-25 06:19:50|94907.7|94857.7|94904.7|94854.7|94908|94858|94903.3|94853.3|35
1645770000000|2022-02-25 06:20:00|94904.3|94854.3|94905.5|94855.5|94906.8|94856.8|94904.2|94854.2|24
1645770010000|2022-02-25 06:20:10|94905.9|94855.9|94903.7|94853.7|94907.6|94857.6|94903.1|94853.1|29
1645770020000|2022-02-25 06:20:20|94903.4|94853.4|94903.4|94853.4|94903.9|94853.9|94902.9|94852.9|17
1645770030000|2022-02-25 06:20:30|94903.1|94853.1|94902.1|94852.1|94904|94854|94901.9|94851.9|18
1645770040000|2022-02-25 06:20:40|94902.2|94852.2|94901.5|94851.5|94903.2|94853.2|94901.4|94851.4|17
1645770050000|2022-02-25 06:20:50|94901.6|94851.6|94903|94853|94903|94853|94901.6|94851.6|16
1645770060000|2022-02-25 06:21:00|94902.8|94852.8|94900.6|94850.6|94904.1|94854.1|94900.3|94850.3|39
1645770070000|2022-02-25 06:21:10|94901.2|94851.2|94897.2|94847.2|94909|94852|94896.9|94834.6|27
1645770080000|2022-02-25 06:21:20|94898|94848|94897.8|94847.8|94899.1|94849.1|94894|94844|32
1645770090000|2022-02-25 06:21:30|94897.9|94847.9|94900.6|94850.6|94901.3|94851.3|94897.9|94847.9|31
1645770100000|2022-02-25 06:21:40|94900.8|94850.8|94904|94854|94917.2|94856.4|94900.8|94844.6|29
1645770110000|2022-02-25 06:21:50|94905.4|94855.4|94906.9|94856.9|94907|94857|94904.1|94854.1|27
1645770120000|2022-02-25 06:22:00|94906.7|94856.7|94908.1|94858.1|94908.5|94858.5|94906.2|94856.2|33
1645770130000|2022-02-25 06:22:10|94908.2|94858.2|94908.6|94858.6|94908.8|94858.8|94907.9|94857.9|14
1645770140000|2022-02-25 06:22:20|94908.7|94858.7|94907.7|94857.7|94908.7|94858.7|94907|94857|31
1645770150000|2022-02-25 06:22:30|94908.2|94858.2|94911.1|94861.1|94911.1|94861.1|94905.2|94855.2|33
1645770160000|2022-02-25 06:22:40|94911|94861|94911.2|94861.2|94923.6|94862|94910.2|94849.6|27
1645770170000|2022-02-25 06:22:50|94911.4|94861.4|94911.6|94861.6|94911.6|94861.6|94910.4|94860.4|18
1645770180000|2022-02-25 06:23:00|94910.8|94860.8|94913.1|94863.1|94914.3|94864.3|94910.8|94860.8|39
1645770190000|2022-02-25 06:23:10|94912.9|94862.9|94915.1|94865.1|94916|94866|94912.9|94862.9|24
1645770200000|2022-02-25 06:23:20|94915.4|94865.4|94919.1|94869.1|94919.1|94869.1|94915.4|94865.4|27
1645770210000|2022-02-25 06:23:30|94918.9|94868.9|94920.5|94870.5|94920.5|94870.5|94918|94868|18
1645770220000|2022-02-25 06:23:40|94919.4|94869.4|94918.4|94868.4|94920.1|94870.1|94917.6|94867.6|27
1645770230000|2022-02-25 06:23:50|94918.5|94868.5|94916.5|94866.5|94918.5|94868.5|94915.3|94865.3|24
1645770240000|2022-02-25 06:24:00|94915.6|94865.6|94911.1|94861.1|94916.7|94866.7|94909.9|94859.9|31
1645770250000|2022-02-25 06:24:10|94910.8|94860.8|94912.3|94862.3|94922.2|94863.8|94909.9|94851|25
1645770260000|2022-02-25 06:24:20|94911.2|94861.2|94911.4|94861.4|94913.4|94863.4|94910.9|94860.9|22
1645770270000|2022-02-25 06:24:30|94911.2|94861.2|94911|94861|94912.1|94862.1|94910.5|94860.5|23
1645770280000|2022-02-25 06:24:40|94910.9|94860.9|94907.5|94857.5|94911.1|94861.1|94907.2|94857.2|16
1645770290000|2022-02-25 06:24:50|94907.6|94857.6|94909.6|94859.6|94910.4|94860.4|94907.2|94857.2|21
1645770300000|2022-02-25 06:25:00|94909.1|94859.1|94907.9|94857.9|94910.3|94860.3|94907.5|94857.5|24
1645770310000|2022-02-25 06:25:10|94908.2|94858.2|94908.9|94858.9|94908.9|94858.9|94906.5|94856.5|24
1645770320000|2022-02-25 06:25:20|94908.8|94858.8|94907.3|94857.3|94908.9|94858.9|94906.1|94856.1|29
1645770330000|2022-02-25 06:25:30|94906.9|94856.9|94901.6|94851.6|94909.2|94859.2|94901.6|94851.6|33
1645770340000|2022-02-25 06:25:40|94901.3|94851.3|94910.5|94860.5|94910.7|94860.7|94901.3|94851.3|37
1645770350000|2022-02-25 06:25:50|94912.8|94862.8|94914.4|94864.4|94915.9|94865.9|94912.8|94862.8|40
1645770360000|2022-02-25 06:26:00|94914.5|94864.5|94911.8|94861.8|94914.5|94864.5|94911.8|94861.8|20
1645770370000|2022-02-25 06:26:10|94912|94862|94905|94855|94912|94862|94904.8|94854.8|29
1645770380000|2022-02-25 06:26:20|94905.5|94855.5|94904|94854|94908.9|94858.9|94904|94854|25
1645770390000|2022-02-25 06:26:30|94899.7|94849.7|94888.6|94838.6|94899.7|94849.7|94887.4|94837.4|41
1645770400000|2022-02-25 06:26:40|94888.7|94838.7|94886.4|94836.4|94890.4|94840.4|94886.1|94836.1|36
1645770410000|2022-02-25 06:26:50|94886.3|94836.3|94891.3|94841.3|94891.3|94841.3|94885.4|94835.4|30
1645770420000|2022-02-25 06:27:00|94891.2|94841.2|94890|94840|94891.2|94841.2|94888.5|94838.5|20
1645770430000|2022-02-25 06:27:10|94889.5|94839.5|94888.8|94838.8|94889.7|94839.7|94888.6|94838.6|20
1645770440000|2022-02-25 06:27:20|94888.7|94838.7|94889.2|94839.2|94890.2|94840.2|94887.9|94837.9|16
1645770450000|2022-02-25 06:27:30|94889.8|94839.8|94885.5|94835.5|94890|94840|94883.3|94833.3|31
1645770460000|2022-02-25 06:27:40|94885.7|94835.7|94887.6|94837.6|94888|94838|94885|94835|19
1645770470000|2022-02-25 06:27:50|94887.5|94837.5|94886.5|94836.5|94888|94838|94886.5|94836.5|13
1645770480000|2022-02-25 06:28:00|94886.6|94836.6|94884.5|94834.5|94886.6|94836.6|94883.2|94833.2|24
1645770490000|2022-02-25 06:28:10|94884.2|94834.2|94883.8|94833.8|94884.6|94834.6|94883.1|94833.1|18
1645770500000|2022-02-25 06:28:20|94884.4|94834.4|94884.3|94834.3|94889.7|94839.7|94884.2|94834.2|16
1645770510000|2022-02-25 06:28:30|94885.7|94835.7|94890.3|94840.3|94890.3|94840.3|94885.7|94835.7|23
1645770520000|2022-02-25 06:28:40|94888.9|94838.9|94890.7|94840.7|94892.5|94842.5|94888.9|94838.9|20
1645770530000|2022-02-25 06:28:50|94890.9|94840.9|94895.3|94845.3|94895.3|94845.3|94890.9|94840.9|15
1645770540000|2022-02-25 06:29:00|94895.7|94845.7|94893|94843|94895.7|94845.7|94891.2|94841.2|25
1645770550000|2022-02-25 06:29:10|94891.9|94841.9|94893.7|94843.7|94894.3|94844.3|94891.9|94841.9|16
1645770560000|2022-02-25 06:29:20|94893.9|94843.9|94886.2|94836.2|94893.9|94843.9|94884|94834|30
1645770570000|2022-02-25 06:29:30|94886.3|94836.3|94882.5|94832.5|94886.3|94836.3|94882.5|94832.5|22
1645770580000|2022-02-25 06:29:40|94882.6|94832.6|94883.1|94833.1|94884.4|94834.4|94879.9|94829.9|32
1645770590000|2022-02-25 06:29:50|94883.2|94833.2|94885.5|94835.5|94885.6|94835.6|94882.3|94832.3|22
1645770600000|2022-02-25 06:30:00|94885.6|94835.6|94884|94834|94885.6|94835.6|94882.9|94832.9|31
1645770610000|2022-02-25 06:30:10|94883.4|94833.4|94887.8|94837.8|94888.4|94838.4|94883.1|94833.1|23
1645770620000|2022-02-25 06:30:20|94888.4|94838.4|94887.1|94837.1|94889.6|94839.6|94887.1|94837.1|24
1645770630000|2022-02-25 06:30:30|94887.6|94837.6|94885.4|94835.4|94887.7|94837.7|94884.5|94834.5|24
1645770640000|2022-02-25 06:30:40|94885.3|94835.3|94887|94837|94887.6|94837.6|94884.2|94834.2|20
1645770650000|2022-02-25 06:30:50|94887.2|94837.2|94890.1|94840.1|94890.1|94840.1|94887.2|94837.2|19
1645770660000|2022-02-25 06:31:00|94890.6|94840.6|94890|94840|94891.3|94841.3|94889.3|94839.3|23
1645770670000|2022-02-25 06:31:10|94889.7|94839.7|94892.1|94842.1|94892.1|94842.1|94889.4|94839.4|22
1645770680000|2022-02-25 06:31:20|94892.5|94842.5|94889|94839|94892.8|94842.8|94888.8|94838.8|21
1645770690000|2022-02-25 06:31:30|94889.2|94839.2|94886.8|94836.8|94889.6|94839.6|94886.7|94836.7|18
1645770700000|2022-02-25 06:31:40|94886.7|94836.7|94887.5|94837.5|94888.4|94838.4|94886.2|94836.2|32
1645770710000|2022-02-25 06:31:50|94886.9|94836.9|94896.5|94846.5|94896.8|94846.8|94886.3|94836.3|28
1645770720000|2022-02-25 06:32:00|94897.4|94847.4|94902.1|94852.1|94904.4|94854.4|94895.4|94845.4|40
1645770730000|2022-02-25 06:32:10|94904.4|94854.4|94913|94863|94913.8|94863.8|94904.4|94854.4|32
1645770740000|2022-02-25 06:32:20|94913.1|94863.1|94914.6|94864.6|94917.1|94867.1|94912.6|94862.6|38
1645770750000|2022-02-25 06:32:30|94914|94864|94912.6|94862.6|94914.9|94864.9|94912.5|94862.5|33
1645770760000|2022-02-25 06:32:40|94913.5|94863.5|94903.4|94853.4|94914.2|94864.2|94902|94852|27
1645770770000|2022-02-25 06:32:50|94905.2|94855.2|94898.8|94848.8|94906.3|94856.3|94898.7|94848.7|31
1645770780000|2022-02-25 06:33:00|94899|94849|94898.4|94848.4|94901.2|94851.2|94897.1|94847.1|35
1645770790000|2022-02-25 06:33:10|94898.3|94848.3|94899.9|94849.9|94900.5|94850.5|94895.7|94845.7|28
1645770800000|2022-02-25 06:33:20|94900.3|94850.3|94900|94850|94901.5|94851.5|94899.3|94849.3|20
1645770810000|2022-02-25 06:33:30|94899.7|94849.7|94900.3|94850.3|94902.9|94852.9|94892.1|94842.1|41
1645770820000|2022-02-25 06:33:40|94900.1|94850.1|94899.5|94849.5|94900.4|94850.4|94897.8|94847.8|28
1645770830000|2022-02-25 06:33:50|94899.6|94849.6|94900.2|94850.2|94901.1|94851.1|94898.3|94848.3|20
1645770840000|2022-02-25 06:34:00|94900.1|94850.1|94898.3|94848.3|94900.1|94850.1|94896.9|94846.9|29
1645770850000|2022-02-25 06:34:10|94898.4|94848.4|94895.9|94845.9|94898.6|94848.6|94895.9|94845.9|30
1645770860000|2022-02-25 06:34:20|94895.4|94845.4|94890|94840|94895.4|94845.4|94889.2|94839.2|41
1645770870000|2022-02-25 06:34:30|94890.3|94840.3|94895.9|94845.9|94895.9|94845.9|94889.9|94839.9|25
1645770880000|2022-02-25 06:34:40|94895|94845|94893.4|94843.4|94895|94845|94892.9|94842.9|31
1645770890000|2022-02-25 06:34:50|94894|94844|94896.3|94846.3|94896.3|94846.3|94892.9|94842.9|18
1645770900000|2022-02-25 06:35:00|94896.1|94846.1|94901.2|94851.2|94903.3|94853.3|94895.5|94845.5|33
1645770910000|2022-02-25 06:35:10|94899.9|94849.9|94902.9|94852.9|94905|94855|94899.3|94849.3|39
1645770920000|2022-02-25 06:35:20|94902.2|94852.2|94903.2|94853.2|94903.2|94853.2|94901|94851|20
1645770930000|2022-02-25 06:35:30|94902.9|94852.9|94913.3|94863.3|94913.3|94863.3|94902.9|94852.9|39
1645770940000|2022-02-25 06:35:40|94912.2|94862.2|94908.7|94858.7|94913.8|94863.8|94907.9|94857.9|28
1645770950000|2022-02-25 06:35:50|94909|94859|94901.2|94851.2|94911.4|94861.4|94900.6|94850.6|28
1645770960000|2022-02-25 06:36:00|94900.9|94850.9|94907.2|94857.2|94910.5|94860.5|94900.7|94850.7|35
1645770970000|2022-02-25 06:36:10|94907.3|94857.3|94905.9|94855.9|94908.1|94858.1|94903.2|94853.2|23
1645770980000|2022-02-25 06:36:20|94906.1|94856.1|94915.1|94865.1|94915.3|94865.3|94906|94856|27
1645770990000|2022-02-25 06:36:30|94915.6|94865.6|94906.8|94856.8|94915.7|94865.7|94906.8|94856.8|32
1645771000000|2022-02-25 06:36:40|94906.6|94856.6|94914.6|94864.6|94915.8|94865.8|94906.4|94856.4|34
1645771010000|2022-02-25 06:36:50|94914.8|94864.8|94931.1|94881.1|94932.2|94882.2|94914.7|94864.7|57
1645771020000|2022-02-25 06:37:00|94931.3|94881.3|94933.5|94883.5|94935.9|94885.9|94931|94881|39
1645771030000|2022-02-25 06:37:10|94932.7|94882.7|94934.4|94884.4|94936.1|94886.1|94928|94878|29
1645771040000|2022-02-25 06:37:20|94936.4|94886.4|94932.8|94882.8|94936.4|94886.4|94930.8|94880.8|29
1645771050000|2022-02-25 06:37:30|94933.1|94883.1|94936.5|94886.5|94937.3|94887.3|94932.2|94882.2|23
1645771060000|2022-02-25 06:37:40|94937|94887|94950.9|94900.9|94953.3|94903.3|94935.8|94885.8|41
1645771070000|2022-02-25 06:37:50|94962.8|94890.6|94989.6|94914|94993.8|94919.2|94951.1|94890.6|64
1645771080000|2022-02-25 06:38:00|94987|94914.2|94978.1|94928.1|94993.7|94928.1|94975.6|94912.5|48
1645771090000|2022-02-25 06:38:10|94989.8|94916.1|94992.6|94921.2|94992.6|94925.4|94974.7|94909.7|63
1645771100000|2022-02-25 06:38:20|94982.1|94932.1|94986|94913.7|94989.9|94932.1|94974.1|94913.4|33
1645771110000|2022-02-25 06:38:30|94985.6|94913.9|94976.1|94926.1|94992.5|94932.5|94975.6|94913.9|41
1645771120000|2022-02-25 06:38:40|94976.4|94926.4|94984.3|94912.5|94989.6|94926.9|94972.8|94911.8|44
1645771130000|2022-02-25 06:38:50|94972.7|94922.7|94978.5|94928.5|94991.1|94929.8|94972.7|94917.4|47
1645771140000|2022-02-25 06:39:00|94978.2|94928.2|94987.2|94916.2|94988.1|94928.4|94975.6|94916.2|34
1645771150000|2022-02-25 06:39:10|94987.1|94915.2|94980.1|94930.1|94991.3|94941.3|94978.6|94915.2|46
1645771160000|2022-02-25 06:39:20|94979.2|94929.2|94981.8|94931.8|94988.8|94932.9|94975.5|94915.6|40
1645771170000|2022-02-25 06:39:30|94992.2|94921.4|94982.6|94932.6|94992.2|94933.1|94978|94918.5|31
1645771180000|2022-02-25 06:39:40|94982.7|94932.7|94983|94933|94987|94937|94981.8|94931.8|32
1645771190000|2022-02-25 06:39:50|94982.9|94932.9|94980|94930|94989|94939|94979.4|94929.4|34
1645771200000|2022-02-25 06:40:00|94979.9|94929.9|94985.8|94935.8|94986.9|94936.9|94979.1|94929.1|30
1645771210000|2022-02-25 06:40:10|94984.7|94934.7|94984.2|94934.2|94989.7|94939.7|94983.3|94933.3|38
1645771220000|2022-02-25 06:40:20|94985|94935|94981.3|94931.3|94987.2|94937.2|94975.6|94925.6|33
1645771230000|2022-02-25 06:40:30|94981.6|94931.6|94977.7|94927.7|94983.2|94933.2|94977.7|94927.7|32
1645771240000|2022-02-25 06:40:40|94977.6|94927.6|94981.1|94931.1|94983.1|94933.1|94977.1|94927.1|29
1645771250000|2022-02-25 06:40:50|94979.7|94929.7|94985.8|94935.8|94989.4|94939.4|94979.3|94929.3|32
1645771260000|2022-02-25 06:41:00|94985.6|94935.6|94985.6|94935.6|94985.6|94935.6|94980.5|94930.5|23
1645771270000|2022-02-25 06:41:10|94985.4|94935.4|94984|94934|94985.4|94935.4|94980|94930|31
1645771280000|2022-02-25 06:41:20|94983.2|94933.2|94981.6|94931.6|94985.9|94935.9|94980.6|94930.6|31
1645771290000|2022-02-25 06:41:30|94981.7|94931.7|94984.9|94934.9|94985.6|94935.6|94981.7|94931.7|19
1645771300000|2022-02-25 06:41:40|94984.7|94934.7|94985.2|94935.2|94987.8|94937.8|94984.7|94934.7|28
1645771310000|2022-02-25 06:41:50|94985|94935|94976.7|94926.7|94987|94937|94976.1|94926.1|36
1645771320000|2022-02-25 06:42:00|94976.3|94926.3|94984|94934|94985.4|94935.4|94975.1|94925.1|33
1645771330000|2022-02-25 06:42:10|94984.5|94934.5|94977.4|94927.4|94984.5|94934.5|94977.2|94927.2|18
1645771340000|2022-02-25 06:42:20|94977.3|94927.3|94978.2|94928.2|94980.6|94930.6|94973.3|94923.3|31
1645771350000|2022-02-25 06:42:30|94977.6|94927.6|94981.3|94931.3|94981.4|94931.4|94977.6|94927.6|26
1645771360000|2022-02-25 06:42:40|94981.5|94931.5|94981.8|94931.8|94984.7|94934.7|94980.5|94930.5|20
1645771370000|2022-02-25 06:42:50|94981.5|94931.5|94981|94931|94982.2|94932.2|94980.7|94930.7|17
1645771380000|2022-02-25 06:43:00|94981.8|94931.8|94986|94936|94986|94936|94980.7|94930.7|21
1645771390000|2022-02-25 06:43:10|94985.8|94935.8|94985.6|94935.6|94986.9|94936.9|94984.7|94934.7|18
1645771400000|2022-02-25 06:43:20|94987.5|94937.5|94986.5|94936.5|94987.5|94937.5|94983.9|94933.9|32
1645771410000|2022-02-25 06:43:30|94987.1|94937.1|94986.1|94936.1|94989|94939|94984|94934|23
1645771420000|2022-02-25 06:43:40|94986|94936|94987.1|94937.1|94989.5|94939.5|94985.7|94935.7|22
1645771430000|2022-02-25 06:43:50|94986.9|94936.9|94986.8|94936.8|94988.3|94938.3|94986.6|94936.6|17
1645771440000|2022-02-25 06:44:00|94987.3|94937.3|94978.8|94928.8|94988|94938|94971.6|94921.6|39
1645771450000|2022-02-25 06:44:10|94977.6|94927.6|94984.9|94934.9|94987.1|94937.1|94977.6|94927.6|24
1645771460000|2022-02-25 06:44:20|94984.4|94934.4|94984.1|94934.1|94984.8|94934.8|94982.5|94932.5|13
1645771470000|2022-02-25 06:44:30|94983.7|94933.7|94988.7|94938.7|94990.6|94940.6|94983.7|94933.7|29
1645771480000|2022-02-25 06:44:40|94989.9|94939.9|94994.7|94944.7|94998.6|94948.6|94988.6|94938.6|41
1645771490000|2022-02-25 06:44:50|94994.4|94944.4|94998.7|94948.7|94998.7|94948.7|94993.1|94943.1|35
1645771500000|2022-02-25 06:45:00|94998.6|94948.6|95002.7|94952.7|95004.9|94954.9|94997.2|94947.2|39
1645771510000|2022-02-25 06:45:10|95003.5|94953.5|95001.5|94951.5|95004.2|94954.2|95000.6|94950.6|28
1645771520000|2022-02-25 06:45:20|95001.7|94951.7|95004.6|94954.6|95005.4|94955.4|95001.6|94951.6|27
1645771530000|2022-02-25 06:45:30|95004.7|94954.7|95004.3|94954.3|95005.7|94955.7|95003.1|94953.1|28
1645771540000|2022-02-25 06:45:40|95004.4|94954.4|95003.8|94953.8|95007.9|94957.9|95003.2|94953.2|20
1645771550000|2022-02-25 06:45:50|95003.7|94953.7|95006.2|94956.2|95007|94957|95003.6|94953.6|31
1645771560000|2022-02-25 06:46:00|95006.9|94956.9|95013.4|94963.4|95017.2|94967.2|95006.5|94956.5|55
1645771570000|2022-02-25 06:46:10|95014|94964|95016.1|94966.1|95019.1|94969.1|95013.4|94963.4|43
1645771580000|2022-02-25 06:46:20|95016.6|94966.6|95018.4|94968.4|95020.5|94970.5|95013.8|94963.8|46
1645771590000|2022-02-25 06:46:30|95018.6|94968.6|95014.1|94964.1|95023.4|94973.4|95007.7|94957.7|50
1645771600000|2022-02-25 06:46:40|95014|94964|95008|94958|95014|94964|95007.6|94957.6|48
1645771610000|2022-02-25 06:46:50|95008.1|94958.1|95008.5|94958.5|95012.7|94962.7|95007.7|94957.7|36
1645771620000|2022-02-25 06:47:00|95008.4|94958.4|95009.5|94959.5|95012|94962|95007.6|94957.6|30
1645771630000|2022-02-25 06:47:10|95009.3|94959.3|95010.6|94960.6|95014.3|94964.3|95007|94957|40
1645771640000|2022-02-25 06:47:20|95010.2|94960.2|95009.2|94959.2|95012.9|94962.9|95008.9|94958.9|30
1645771650000|2022-02-25 06:47:30|95009.1|94959.1|95008.1|94958.1|95010.8|94960.8|95005.7|94955.7|42
1645771660000|2022-02-25 06:47:40|95007.5|94957.5|95008.3|94958.3|95008.3|94958.3|95004.6|94954.6|25
1645771670000|2022-02-25 06:47:50|95006.9|94956.9|95007.4|94957.4|95008.9|94958.9|95006.3|94956.3|20
1645771680000|2022-02-25 06:48:00|95007.5|94957.5|95012.1|94962.1|95015.2|94965.2|95007|94957|43
1645771690000|2022-02-25 06:48:10|95012.9|94962.9|95027.1|94977.1|95027.1|94977.1|95010.9|94960.9|39
1645771700000|2022-02-25 06:48:20|95027|94977|95084|94990.2|95087.4|95001.4|95027|94969.4|73
1645771710000|2022-02-25 06:48:30|95086.1|94988.7|95086.2|95005.5|95089.2|95007.6|95076.7|94988.7|71
1645771720000|2022-02-25 06:48:40|95085.5|95004.4|95086.4|95002.4|95088|95006.3|95084.2|94999.8|60
1645771730000|2022-02-25 06:48:50|95086.2|95002.6|95087.1|95004.2|95087.2|95006.2|95083.3|94998.1|41
1645771740000|2022-02-25 06:49:00|95087.3|95003.8|95059.1|95009.1|95087.4|95022.1|95059.1|94999.4|52
1645771750000|2022-02-25 06:49:10|95058|95008|95055.3|95005.3|95074.9|95015.1|95054.4|95004.4|42
1645771760000|2022-02-25 06:49:20|95055.1|95005.1|95054.4|95004.4|95057.9|95007.9|95054.3|95004.3|23
1645771770000|2022-02-25 06:49:30|95055.4|95005.4|95056.1|95006.1|95056.9|95006.9|95055.3|95005.3|19
1645771780000|2022-02-25 06:49:40|95056|95006|95041.9|94991.9|95056|95006|95038.5|94988.5|44
1645771790000|2022-02-25 06:49:50|95041.6|94991.6|95044.5|94994.5|95047.2|94997.2|95041.3|94991.3|35
1645771800000|2022-02-25 06:50:00|95044.7|94994.7|95044.7|94994.7|95055.8|94996.9|95043.5|94983.5|36
1645771810000|2022-02-25 06:50:10|95046.3|94996.3|95036.4|94986.4|95050.7|94996.3|95036.1|94972|42
1645771820000|2022-02-25 06:50:20|95035.9|94985.9|95040.3|94990.3|95051.6|94991|95035.9|94975.9|41
1645771830000|2022-02-25 06:50:30|95040.6|94990.6|95053.1|95003.1|95060.7|95003.1|95040.3|94979.4|42
1645771840000|2022-02-25 06:50:40|95063.8|94993.6|95066.3|94991.4|95066.3|95003|95052.9|94987.8|26
1645771850000|2022-02-25 06:50:50|95065.5|94991.5|95062.8|94992.2|95065.5|95002.4|95052.4|94989.6|20
1645771860000|2022-02-25 06:51:00|95052.5|95002.5|95051.3|95001.3|95062.8|95002.5|95051.1|94990|19
1645771870000|2022-02-25 06:51:10|95051.5|95001.5|95064|94993.9|95064|95004.1|95049.3|94990|24
1645771880000|2022-02-25 06:51:20|95065.1|94992.9|95057.9|95007.9|95073|95009.4|95054.1|94988.3|35
1645771890000|2022-02-25 06:51:30|95059|95009|95072.2|95001.4|95072.8|95012.3|95059|94998.4|26
1645771900000|2022-02-25 06:51:40|95061.8|95011.8|95061.3|95011.3|95073|95012.3|95058.6|94998.7|25
1645771910000|2022-02-25 06:51:50|95061|95011|95068.9|94997.6|95072.3|95011.2|95057.3|94996.5|27
1645771920000|2022-02-25 06:52:00|95058.7|95008.7|95056.6|95006.6|95074.7|95008.9|95055.5|94994.9|38
1645771930000|2022-02-25 06:52:10|95067.2|94993.9|95067.6|94994.4|95070.1|95006.8|95054|94991.4|28
1645771940000|2022-02-25 06:52:20|95065.8|94995.8|95067.2|94996.5|95069.6|95007.2|95056.8|94992.9|18
1645771950000|2022-02-25 06:52:30|95067.8|94995|95068|94996.2|95068.8|95006.9|95056.5|94995|12
1645771960000|2022-02-25 06:52:40|95057.1|95007.1|95067.9|94995.2|95069.5|95007.5|95056.8|94994.8|24
1645771970000|2022-02-25 06:52:50|95068.9|94993.4|95078.1|95007.6|95087.8|95037.8|95056.3|94991.5|41
1645771980000|2022-02-25 06:53:00|95069.3|95019.3|95067.6|95017.6|95079.8|95019.6|95066.5|95007.1|29
1645771990000|2022-02-25 06:53:10|95068|95018|95066.1|95016.1|95078.2|95019.6|95066.1|95005.3|24
1645772000000|2022-02-25 06:53:20|95066.2|95016.2|95061.2|95011.2|95066.3|95016.3|95061.2|95011.2|28
1645772010000|2022-02-25 06:53:30|95061.5|95011.5|95070|94999.4|95071.3|95013.2|95058.6|94998|29
1645772020000|2022-02-25 06:53:40|95059.8|95009.8|95059.7|95009.7|95067.1|95011.2|95055.5|94991.2|39
1645772030000|2022-02-25 06:53:50|95060|95010|95059|95009|95072.1|95011.7|95059|95001.5|25
1645772040000|2022-02-25 06:54:00|95059.2|95009.2|95059.4|95009.4|95060.5|95010.5|95059.1|95009.1|23
1645772050000|2022-02-25 06:54:10|95059.7|95009.7|95061.6|95011.6|95072.4|95012.3|95058.8|95001.5|29
1645772060000|2022-02-25 06:54:20|95072.7|95000.7|95069.5|94999.3|95078.2|95011.9|95058.6|94996|23
1645772070000|2022-02-25 06:54:30|95060.2|95010.2|95057.6|95007.6|95069.2|95010.2|95055.2|94996.5|31
1645772080000|2022-02-25 06:54:40|95069.3|94998.3|95057.7|95007.7|95069.3|95008.6|95053.6|94998.3|34
1645772090000|2022-02-25 06:54:50|95057.5|95007.5|95063.6|95013.6|95065.7|95015.7|95056.6|95006.6|38
1645772100000|2022-02-25 06:55:00|95063.9|95013.9|95062.7|95012.7|95065|95015|95060.6|95010.6|41
1645772110000|2022-02-25 06:55:10|95063|95013|95064.3|95014.3|95065.1|95015.1|95061.2|95011.2|32
1645772120000|2022-02-25 06:55:20|95064.9|95014.9|95069.6|95019.6|95097.5|95047.5|95064.9|95008.8|53
1645772130000|2022-02-25 06:55:30|95069.7|95019.7|95092.5|95020|95093.7|95029.4|95069.7|95009.9|44
1645772140000|2022-02-25 06:55:40|95093.2|95019|95093.9|95019.3|95095.5|95021.1|95091.1|95016.7|32
1645772150000|2022-02-25 06:55:50|95094.8|95018.4|95094.5|95023.4|95095.7|95023.4|95091.5|95018.4|24
1645772160000|2022-02-25 06:56:00|95094.3|95023.2|95097.4|95024.9|95097.4|95037.5|95084.1|95022|29
1645772170000|2022-02-25 06:56:10|95098.3|95024.2|95096.6|95023|95098.8|95036.3|95084.8|95020.7|29
1645772180000|2022-02-25 06:56:20|95096.9|95023.2|95085.4|95035.4|95102|95035.4|95085.4|95019|32
1645772190000|2022-02-25 06:56:30|95096.4|95024.9|95103.4|95032.1|95113.9|95042.1|95086.5|95021.1|40
1645772200000|2022-02-25 06:56:40|95105.2|95030.9|95086.3|95036.3|95108.3|95044.5|95086.3|95022.1|48
1645772210000|2022-02-25 06:56:50|95096.8|95025.8|95087.7|95017|95096.8|95035.9|95074.9|95014.4|48
1645772220000|2022-02-25 06:57:00|95089.3|95016.6|95072.1|95022.1|95091.4|95029.2|95072.1|95011.8|32
1645772230000|2022-02-25 06:57:10|95071.9|95021.9|95086.3|95014.9|95086.6|95025.6|95071.9|95011|26
1645772240000|2022-02-25 06:57:20|95086.2|95014.8|95091.4|95013.1|95091.4|95018.2|95085.2|95010|39
1645772250000|2022-02-25 06:57:30|95087.8|95016.6|95082.1|95032.1|95093.3|95032.3|95077.2|95010.5|36
1645772260000|2022-02-25 06:57:40|95081.9|95031.9|95096.8|95026.2|95099.8|95037.2|95081.4|95020.7|51
1645772270000|2022-02-25 06:57:50|95098.3|95026.1|95089.9|95039.9|95106.3|95043.4|95087.8|95024.7|51
1645772280000|2022-02-25 06:58:00|95090|95040|95104.7|95025.3|95106|95040.6|95089.1|95024.4|48
1645772290000|2022-02-25 06:58:10|95103|95025.2|95099.8|95027.2|95103.7|95027.2|95098.6|95021.6|33
1645772300000|2022-02-25 06:58:20|95099.7|95027.1|95096.9|95026.5|95103|95027.1|95096.9|95021.7|29
1645772310000|2022-02-25 06:58:30|95086.7|95036.7|95107.1|95035.3|95107.1|95047.5|95086.5|95023.5|35
1645772320000|2022-02-25 06:58:40|95108.1|95036.7|95112.7|95040|95115.4|95050.8|95098.5|95035.5|44
1645772330000|2022-02-25 06:58:50|95119.8|95039.8|95113.8|95043.4|95121.9|95043.4|95112.2|95035.8|46
1645772340000|2022-02-25 06:59:00|95103.1|95053.1|95117.3|95031.8|95119.4|95053.1|95103.1|95031.8|41
1645772350000|2022-02-25 06:59:10|95117.1|95030|95115.1|95029.2|95117.1|95031.9|95109.3|95024.7|40
1645772360000|2022-02-25 06:59:20|95115.4|95029.5|95122.6|95039.7|95128.8|95050.5|95099.4|95019.8|46
1645772370000|2022-02-25 06:59:30|95113.2|95039.9|95135.1|95028.4|95150|95054.2|95104|95016.1|52
1645772380000|2022-02-25 06:59:40|95139|95023|95134.5|95018.5|95142|95035.3|95127.8|95018.1|45
1645772390000|2022-02-25 06:59:50|95121.7|95039.6|95125.1|95029.1|95126.2|95040.8|95117.1|95026.9|38
1645772400000|2022-02-25 07:00:00|95117.2|95037.8|95119.8|95003.8|95132.5|95041.8|95114.6|94998.9|59
1645772410000|2022-02-25 07:00:10|95119.1|95003.1|95117|95019.4|95134.1|95022.7|95117|95003.1|66
1645772420000|2022-02-25 07:00:20|95118.4|95017.8|95112.7|95031.1|95119.9|95031.1|95109.8|95016.2|58
1645772430000|2022-02-25 07:00:30|95096.9|95046.9|95103.3|95053.3|95112.4|95053.5|95096.9|95038.2|34
1645772440000|2022-02-25 07:00:40|95103.5|95053.5|95103.6|95053.6|95105|95055|95101.5|95051.5|41
1645772450000|2022-02-25 07:00:50|95104.6|95054.6|95111.5|95061.5|95113|95063|95102.9|95052.9|47
1645772460000|2022-02-25 07:01:00|95109|95059|95093.6|95043.6|95121.1|95059|95081.4|95043|52
1645772470000|2022-02-25 07:01:10|95093.8|95043.8|95090.9|95040.9|95099.8|95049.8|95089.6|95039.6|49
1645772480000|2022-02-25 07:01:20|95091|95041|95094.6|95044.6|95096.2|95046.2|95091|95041|50
1645772490000|2022-02-25 07:01:30|95094.5|95044.5|95091.6|95041.6|95096.7|95052.4|95075.7|95040.2|41
1645772500000|2022-02-25 07:01:40|95092|95042|95087.5|95037.5|95095.2|95057.2|95079.5|95037.5|49
1645772510000|2022-02-25 07:01:50|95088.3|95038.3|95097.7|95047.7|95109.2|95054.3|95088.3|95034.4|58
1645772520000|2022-02-25 07:02:00|95099.2|95049.2|95103.7|95053.7|95108.1|95058.1|95099.2|95049.2|62
1645772530000|2022-02-25 07:02:10|95104.1|95054.1|95089.8|95039.8|95104.2|95054.2|95081.6|95031.6|50
1645772540000|2022-02-25 07:02:20|95088.4|95038.4|95095.2|95045.2|95095.7|95045.7|95088.2|95038.2|53
1645772550000|2022-02-25 07:02:30|95094.8|95044.8|95094.9|95044.9|95097|95047|95093.5|95043.5|49
1645772560000|2022-02-25 07:02:40|95095.8|95045.8|95091|95041|95098.6|95048.6|95086.2|95036.2|54
1645772570000|2022-02-25 07:02:50|95091.1|95041.1|95043.4|94993.4|95091.6|95042.1|95041.4|94991.4|61
1645772580000|2022-02-25 07:03:00|95044|94994|95044.4|94994.4|95047|94997|95036.8|94986.8|65
1645772590000|2022-02-25 07:03:10|95044|94994|95037.5|94987.5|95045.6|94995.6|95033.2|94983.2|58
1645772600000|2022-02-25 07:03:20|95037.7|94987.7|95038.6|94988.6|95042.5|94992.5|95037.7|94987.7|36
1645772610000|2022-02-25 07:03:30|95044.5|94994.5|95046.1|94996.1|95048.1|94998.1|95037.8|94987.8|24
1645772620000|2022-02-25 07:03:40|95046|94996|95048.3|94998.3|95051.6|95001.6|95045.7|94995.7|39
1645772630000|2022-02-25 07:03:50|95048.4|94998.4|95052.5|95002.5|95055.9|95005.9|95048.3|94998.3|52
1645772640000|2022-02-25 07:04:00|95052.9|95002.9|95060|95010|95068.7|95018.7|95051|95001|53
1645772650000|2022-02-25 07:04:10|95060.4|95010.4|95064.9|95014.9|95066.4|95016.4|95056|95006|54
1645772660000|2022-02-25 07:04:20|95065.2|95015.2|95071.4|95021.4|95081.3|95026.8|95064.5|95005.7|56
1645772670000|2022-02-25 07:04:30|95071.5|95021.5|95075.6|95025.6|95076.5|95026.5|95070.2|95020.2|60
1645772680000|2022-02-25 07:04:40|95091.5|95015.4|95082.4|95032.4|95091.5|95035.3|95071.7|95015.4|71
1645772690000|2022-02-25 07:04:50|95082.2|95032.2|95088|95038|95088.9|95038.9|95082.2|95032.2|44
1645772700000|2022-02-25 07:05:00|95088.2|95038.2|95091.1|95041.1|95095.2|95045.2|95088.2|95038.2|54
1645772710000|2022-02-25 07:05:10|95091.4|95041.4|95088.5|95038.5|95095.8|95045.8|95088.3|95038.3|45
1645772720000|2022-02-25 07:05:20|95089.3|95039.3|95083|95033|95093|95043|95083|95033|48
1645772730000|2022-02-25 07:05:30|95082.8|95032.8|95084.3|95034.3|95086|95036|95082.8|95032.8|20
1645772740000|2022-02-25 07:05:40|95083.8|95033.8|95085.1|95035.1|95087.4|95037.4|95083.8|95033.8|39
1645772750000|2022-02-25 07:05:50|95086.2|95036.2|95086.6|95036.6|95091|95041|95081.3|95031.3|50
1645772760000|2022-02-25 07:06:00|95086|95036|95079|95029|95086.6|95036.6|95077.2|95027.2|49
1645772770000|2022-02-25 07:06:10|95079.6|95029.6|95078.1|95028.1|95080.3|95030.3|95066.6|95016.6|55
1645772780000|2022-02-25 07:06:20|95078.4|95028.4|95075.5|95025.5|95080|95030|95073.4|95023.4|42
1645772790000|2022-02-25 07:06:30|95074.6|95024.6|95084.3|95034.3|95084.9|95034.9|95073|95023|38
1645772800000|2022-02-25 07:06:40|95085.7|95035.7|95090.7|95040.7|95094|95041.2|95082|95022.3|49
1645772810000|2022-02-25 07:06:50|95089|95039|95097.1|95047.1|95099.3|95049.3|95086.8|95036.8|52
1645772820000|2022-02-25 07:07:00|95097.2|95047.2|95099.3|95049.3|95099.3|95049.3|95091.2|95041.2|51
1645772830000|2022-02-25 07:07:10|95096.6|95046.6|95115.8|95065.8|95119.4|95069.4|95095.8|95045.8|58
1645772840000|2022-02-25 07:07:20|95116.5|95066.5|95122.8|95072.8|95122.8|95072.8|95110.2|95060.2|51
1645772850000|2022-02-25 07:07:30|95120.1|95070.1|95135|95085|95138.1|95088.1|95118.7|95068.7|60
1645772860000|2022-02-25 07:07:40|95134.9|95084.9|95134.6|95084.6|95138.8|95088.8|95134.6|95084.6|42
1645772870000|2022-02-25 07:07:50|95133.2|95083.2|95140.6|95090.6|95144.8|95094.8|95133.2|95083.2|55
1645772880000|2022-02-25 07:08:00|95139.3|95089.3|95139.1|95089.1|95147.8|95097.8|95135.7|95085.7|52
1645772890000|2022-02-25 07:08:10|95138|95088|95139.1|95089.1|95140.1|95097.2|95122.2|95080.8|56
1645772900000|2022-02-25 07:08:20|95138.8|95088.8|95137.4|95087.4|95141.5|95091.5|95136.4|95086.4|35
1645772910000|2022-02-25 07:08:30|95137.5|95087.5|95137.7|95087.7|95140.4|95090.4|95133.4|95083.4|30
1645772920000|2022-02-25 07:08:40|95138.2|95088.2|95141.8|95091.8|95143.4|95093.4|95138.2|95088.2|55
1645772930000|2022-02-25 07:08:50|95141.7|95091.7|95136.4|95086.4|95142.7|95092.7|95134.1|95084.1|55
1645772940000|2022-02-25 07:09:00|95136|95086|95138.2|95088.2|95140.9|95097.1|95122.1|95084.5|53
1645772950000|2022-02-25 07:09:10|95138.3|95088.3|95140.3|95090.3|95143.3|95093.3|95136.9|95086.9|40
1645772960000|2022-02-25 07:09:20|95141.1|95091.1|95131|95106|95149.1|95106.4|95130.2|95090.7|28
1645772970000|2022-02-25 07:09:30|95131.3|95106.3|95149.3|95099.3|95149.3|95106.3|95131.3|95092.4|45
1645772980000|2022-02-25 07:09:40|95149.4|95099.4|95145.1|95095.1|95149.4|95099.4|95144.5|95094.5|43
1645772990000|2022-02-25 07:09:50|95143.2|95093.2|95145.4|95095.4|95151.2|95101.2|95140.1|95090.1|51
1645773000000|2022-02-25 07:10:00|95146.5|95096.5|95149.8|95099.8|95151.3|95101.3|95145.1|95095.1|49
1645773010000|2022-02-25 07:10:10|95149.4|95099.4|95146.7|95096.7|95150.6|95100.6|95143.7|95093.7|32
1645773020000|2022-02-25 07:10:20|95145.8|95095.8|95128.9|95103.9|95147.2|95106.6|95128.4|95091.3|36
1645773030000|2022-02-25 07:10:30|95129|95104|95125.9|95100.9|95142.3|95104.1|95125|95087.7|36
1645773040000|2022-02-25 07:10:40|95125.7|95100.7|95170.8|95120.8|95177.1|95127.1|95124.8|95087|50
1645773050000|2022-02-25 07:10:50|95171.8|95121.8|95168|95118|95176.2|95126.2|95163.5|95113.5|53
1645773060000|2022-02-25 07:11:00|95166.3|95116.3|95163.7|95113.7|95167.2|95117.2|95161.6|95111.6|48
1645773070000|2022-02-25 07:11:10|95163.3|95113.3|95163.3|95113.3|95166.8|95116.8|95162.2|95112.2|51
1645773080000|2022-02-25 07:11:20|95163.5|95113.5|95166|95116|95166.4|95116.4|95162.4|95112.4|33
1645773090000|2022-02-25 07:11:30|95166.1|95116.1|95144.2|95119.2|95168.3|95119.2|95143.2|95106|39
1645773100000|2022-02-25 07:11:40|95144.1|95119.1|95158.8|95108.8|95159.2|95124.2|95140.5|95100.1|46
1645773110000|2022-02-25 07:11:50|95159.4|95109.4|95139.1|95114.1|95159.6|95121.6|95139.1|95103.6|52
1645773120000|2022-02-25 07:12:00|95139.2|95114.2|95150.4|95100.4|95154.6|95117.5|95137.7|95096.3|56
1645773130000|2022-02-25 07:12:10|95152.6|95102.6|95153.4|95103.4|95156.6|95106.6|95149.7|95099.7|58
1645773140000|2022-02-25 07:12:20|95153.1|95103.1|95150|95100|95155.3|95112.3|95135.3|95096.4|41
1645773150000|2022-02-25 07:12:30|95150.1|95100.1|95131.2|95081.2|95152.7|95102.7|95127.3|95077.3|36
1645773160000|2022-02-25 07:12:40|95131.3|95081.3|95135.6|95085.6|95136|95086|95129.1|95079.1|43
1645773170000|2022-02-25 07:12:50|95134.9|95084.9|95120.2|95070.2|95135.5|95087.3|95110.9|95070.2|45
1645773180000|2022-02-25 07:13:00|95121.6|95071.6|95118.6|95068.6|95124.2|95080.4|95102.8|95065.9|55
1645773190000|2022-02-25 07:13:10|95119.1|95069.1|95104.9|95079.9|95129.5|95079.9|95104.9|95067|58
1645773200000|2022-02-25 07:13:20|95118.5|95068.5|95102.6|95077.6|95118.5|95080.6|95099.9|95062.7|53
1645773210000|2022-02-25 07:13:30|95102.9|95077.9|95114.6|95064.6|95117.2|95079.4|95101.7|95064.2|51
1645773220000|2022-02-25 07:13:40|95115.5|95065.5|95109.5|95059.5|95116.5|95066.5|95106.9|95056.9|42
1645773230000|2022-02-25 07:13:50|95109.6|95059.6|95111.6|95061.6|95112.6|95062.6|95104.9|95054.9|47
1645773240000|2022-02-25 07:14:00|95111.3|95061.3|95090.4|95065.4|95111.9|95067.2|95089.1|95053.7|63
1645773250000|2022-02-25 07:14:10|95090.6|95065.6|95078.4|95053.4|95105.4|95067.6|95078.4|95042|53
1645773260000|2022-02-25 07:14:20|95092.6|95042.6|95099.7|95049.7|95102.4|95062.2|95084.8|95041.1|44
1645773270000|2022-02-25 07:14:30|95087|95062|95086.2|95061.2|95100.1|95062.9|95081.7|95043.5|41
1645773280000|2022-02-25 07:14:40|95099.8|95049.8|95083.2|95058.2|95103|95062.4|95081.7|95045|47
1645773290000|2022-02-25 07:14:50|95083.4|95058.4|95083.8|95058.8|95096.5|95059.2|95081.6|95044.6|44
1645773300000|2022-02-25 07:15:00|95084.2|95059.2|95093.1|95043.1|95096.5|95059.2|95082.1|95037.9|60
1645773310000|2022-02-25 07:15:10|95093.2|95043.2|95085.7|95060.7|95098.6|95062.1|95085.6|95042.9|42
1645773320000|2022-02-25 07:15:20|95100|95050|95097.7|95047.7|95100|95058.8|95082.8|95046.1|34
1645773330000|2022-02-25 07:15:30|95098.2|95048.2|95097.4|95047.4|95098.9|95061.3|95078.3|95042.7|36
1645773340000|2022-02-25 07:15:40|95096|95046|95094.5|95044.5|95097.1|95058.6|95082.5|95044.4|40
1645773350000|2022-02-25 07:15:50|95094.3|95044.3|95095.3|95045.3|95095.6|95057.1|95077.2|95038.6|47
1645773360000|2022-02-25 07:16:00|95095|95045|95080.7|95055.7|95095.2|95055.7|95079.3|95040.6|28
1645773370000|2022-02-25 07:16:10|95080.8|95055.8|95092.1|95042.1|95095.1|95056.8|95079.4|95040.4|31
1645773380000|2022-02-25 07:16:20|95091.9|95041.9|95090.8|95040.8|95091.9|95041.9|95089.7|95039.7|36
1645773390000|2022-02-25 07:16:30|95091|95041|95087.4|95062.4|95100.1|95063.1|95086.2|95041|36
1645773400000|2022-02-25 07:16:40|95087.2|95062.2|95083.6|95058.6|95100.2|95062.5|95081.1|95043.3|35
1645773410000|2022-02-25 07:16:50|95083.2|95058.2|95097.8|95047.8|95098.1|95060.1|95080.8|95041|53
1645773420000|2022-02-25 07:17:00|95098.5|95048.5|95110.8|95085.8|95131|95086.8|95092.9|95048.2|51
1645773430000|2022-02-25 07:17:10|95111.1|95086.1|95111.3|95086.3|95113.8|95088.8|95110.2|95085.2|37
1645773440000|2022-02-25 07:17:20|95112.1|95087.1|95100.7|95050.7|95125.2|95087.2|95086.7|95048.9|55
1645773450000|2022-02-25 07:17:30|95101.1|95051.1|95093|95043|95102|95063.9|95087.9|95043|41
1645773460000|2022-02-25 07:17:40|95093.3|95043.3|95092.9|95042.9|95095.6|95045.6|95092.7|95042.7|40
1645773470000|2022-02-25 07:17:50|95094|95044|95094.4|95044.4|95095.5|95057.9|95079.1|95039.2|38
1645773480000|2022-02-25 07:18:00|95093.7|95043.7|95082|95057|95093.9|95058.8|95080.4|95043.2|41
1645773490000|2022-02-25 07:18:10|95081.9|95056.9|95083.2|95058.2|95094.9|95061.2|95081.2|95044.4|41
1645773500000|2022-02-25 07:18:20|95082.9|95057.9|95093.1|95043.1|95097.8|95059.4|95081.6|95042.9|38
1645773510000|2022-02-25 07:18:30|95093.2|95043.2|95091|95041|95094.9|95052.8|95076|95039.9|36
1645773520000|2022-02-25 07:18:40|95091.1|95041.1|95077.5|95052.5|95091.5|95053.1|95075.4|95037.8|32
1645773530000|2022-02-25 07:18:50|95077.4|95052.4|95099.5|95049.5|95099.7|95059.6|95076.3|95040.9|46
1645773540000|2022-02-25 07:19:00|95097.4|95047.4|95092.5|95042.5|95100.5|95050.5|95091.7|95041.7|50
1645773550000|2022-02-25 07:19:10|95092.8|95042.8|95093.6|95043.6|95097.8|95054.2|95074.4|95036.6|59
1645773560000|2022-02-25 07:19:20|95092.8|95042.8|95080.3|95030.3|95095.3|95045.3|95074.3|95024.3|49
1645773570000|2022-02-25 07:19:30|95079.6|95029.6|95073.5|95023.5|95088.4|95039|95058.5|95023.5|51
1645773580000|2022-02-25 07:19:40|95060.3|95035.3|95076.4|95026.4|95076.6|95039.4|95060.3|95021.3|52
1645773590000|2022-02-25 07:19:50|95074.6|95024.6|95059.3|95034.3|95077|95034.3|95058.3|95020.5|47
1645773600000|2022-02-25 07:20:00|95060.1|95035.1|95076.3|95026.3|95077.5|95038.7|95060.1|95024.1|38
1645773610000|2022-02-25 07:20:10|95076.4|95026.4|95064.8|95039.8|95077.6|95039.9|95063.2|95025.1|34
1645773620000|2022-02-25 07:20:20|95063.5|95038.5|95079.9|95029.9|95082.9|95042.4|95061.9|95023.8|40
1645773630000|2022-02-25 07:20:30|95080.4|95030.4|95077.6|95027.6|95081|95031|95076.9|95026.9|36
1645773640000|2022-02-25 07:20:40|95078|95028|95070.7|95020.7|95078|95036.9|95054.3|95019|51
1645773650000|2022-02-25 07:20:50|95069.6|95019.6|95074.7|95024.7|95077.9|95027.9|95067.1|95017.1|55
1645773660000|2022-02-25 07:21:00|95076.2|95026.2|95076|95026|95077|95027|95074|95024|35
1645773670000|2022-02-25 07:21:10|95075.8|95025.8|95072.6|95022.6|95075.8|95025.8|95072.6|95022.6|23
1645773680000|2022-02-25 07:21:20|95073|95023|95074|95024|95075.5|95025.5|95068.7|95018.7|33
1645773690000|2022-02-25 07:21:30|95074.2|95024.2|95082.4|95032.4|95083|95033|95072.1|95022.1|40
1645773700000|2022-02-25 07:21:40|95082.9|95032.9|95077.9|95027.9|95082.9|95032.9|95075.5|95025.5|40
1645773710000|2022-02-25 07:21:50|95079.5|95029.5|95080|95030|95080.8|95030.8|95072.9|95022.9|38
1645773720000|2022-02-25 07:22:00|95079.3|95029.3|95080.9|95030.9|95080.9|95030.9|95076|95026|38
1645773730000|2022-02-25 07:22:10|95081.6|95031.6|95075.1|95025.1|95094|95039.1|95063.1|95019|42
1645773740000|2022-02-25 07:22:20|95079.3|95029.3|95077.6|95027.6|95084.1|95034.1|95077.6|95027.6|40
1645773750000|2022-02-25 07:22:30|95078.3|95028.3|95073.4|95023.4|95080|95030|95073.3|95023.3|43
1645773760000|2022-02-25 07:22:40|95074.3|95024.3|95077.3|95027.3|95078|95028|95072.6|95022.6|26
1645773770000|2022-02-25 07:22:50|95077.5|95027.5|95074.6|95024.6|95077.5|95027.5|95070.4|95020.4|41
1645773780000|2022-02-25 07:23:00|95075.1|95025.1|95075.2|95025.2|95078.5|95028.5|95071.6|95021.6|50
1645773790000|2022-02-25 07:23:10|95075.6|95025.6|95073.8|95023.8|95079.2|95029.2|95073.8|95023.8|42
1645773800000|2022-02-25 07:23:20|95075.9|95025.9|95077.7|95027.7|95078.3|95028.3|95072.5|95022.5|37
1645773810000|2022-02-25 07:23:30|95077.2|95027.2|95072.9|95022.9|95078.6|95028.6|95072.9|95022.9|46
1645773820000|2022-02-25 07:23:40|95072.5|95022.5|95071.9|95021.9|95073.9|95023.9|95065.6|95015.6|50
1645773830000|2022-02-25 07:23:50|95073.2|95023.2|95066.2|95016.2|95074.1|95024.1|95065.4|95015.4|37
1645773840000|2022-02-25 07:24:00|95066.8|95016.8|95065|95015|95067.2|95017.2|95062.3|95012.3|29
1645773850000|2022-02-25 07:24:10|95064.9|95014.9|95063.2|95013.2|95065.4|95015.4|95062.9|95012.9|39
1645773860000|2022-02-25 07:24:20|95063.1|95013.1|95064.8|95014.8|95068.8|95018.8|95062.3|95012.3|51
1645773870000|2022-02-25 07:24:30|95064.1|95014.1|95063.1|95013.1|95067.1|95017.1|95062.9|95012.9|36
1645773880000|2022-02-25 07:24:40|95062.8|95012.8|95059.6|95009.6|95062.8|95022.9|95047.9|95005.4|48
1645773890000|2022-02-25 07:24:50|95060.9|95010.9|95058.1|95008.1|95061.5|95011.5|95053.6|95003.6|46
1645773900000|2022-02-25 07:25:00|95057.8|95007.8|95063.8|95013.8|95065.5|95021.1|95046.1|95005.4|56
1645773910000|2022-02-25 07:25:10|95064|95014|95060.9|95010.9|95064.9|95014.9|95058.8|95008.8|31
1645773920000|2022-02-25 07:25:20|95061.2|95011.2|95063.6|95013.6|95064.8|95014.8|95061.2|95011.2|33
1645773930000|2022-02-25 07:25:30|95063.2|95013.2|95062.1|95012.1|95063.8|95013.8|95057.5|95007.5|41
1645773940000|2022-02-25 07:25:40|95062.4|95012.4|95067.4|95017.4|95070.6|95020.6|95061.4|95011.4|50
1645773950000|2022-02-25 07:25:50|95067.6|95017.6|95042.8|94992.8|95077.2|95027.2|95042.8|94992.8|41
1645773960000|2022-02-25 07:26:00|95043.7|94993.7|95043.3|94993.3|95049.4|95007.6|95032.6|94992|73
1645773970000|2022-02-25 07:26:10|95043.4|94993.4|95034.4|94984.4|95044.7|94994.7|95024.5|94974.5|51
1645773980000|2022-02-25 07:26:20|95034.3|94984.3|95020.1|94995.1|95039|95001.5|95018.2|94980.1|60
1645773990000|2022-02-25 07:26:30|95019.8|94994.8|95045.8|94995.8|95048.6|95009.6|95019.8|94983.1|54
1645774000000|2022-02-25 07:26:40|95046.3|94996.3|95047.5|94997.5|95047.5|95010|95034.1|94994.2|31
1645774010000|2022-02-25 07:26:50|95046.9|94996.9|95042.9|94992.9|95046.9|94996.9|95038.3|94988.3|40
1645774020000|2022-02-25 07:27:00|95043.3|94993.3|95036.4|94986.4|95043.3|94993.3|95036.4|94986.4|32
1645774030000|2022-02-25 07:27:10|95042.5|94992.5|95042.8|94992.8|95043.7|94993.7|95037|94987|51
1645774040000|2022-02-25 07:27:20|95043.6|94993.6|95039.9|94989.9|95044.4|94994.4|95039.3|94989.3|44
1645774050000|2022-02-25 07:27:30|95040.8|94990.8|95036.1|94986.1|95043.9|94993.9|95033.1|94983.1|49
1645774060000|2022-02-25 07:27:40|95036.3|94986.3|95032.2|94982.2|95036.3|94986.3|95028.2|94978.2|45
1645774070000|2022-02-25 07:27:50|95032.9|94982.9|95029.2|94979.2|95033.3|94983.3|95028.7|94978.7|33
1645774080000|2022-02-25 07:28:00|95030.1|94980.1|95031.7|94981.7|95033.7|94983.7|95028.8|94978.8|32
1645774090000|2022-02-25 07:28:10|95033.6|94983.6|95032.4|94982.4|95034.2|94984.2|95029|94979|28
1645774100000|2022-02-25 07:28:20|95032.7|94982.7|95029.2|94979.2|95033.5|94983.5|95028.1|94978.1|27
1645774110000|2022-02-25 07:28:30|95029.5|94979.5|95028.2|94978.2|95034.3|94984.3|95027.9|94977.9|35
1645774120000|2022-02-25 07:28:40|95027.9|94977.9|95030.8|94980.8|95031.6|94981.6|95027.9|94977.9|44
1645774130000|2022-02-25 07:28:50|95030.7|94980.7|95034.3|94984.3|95037.5|94996.2|95021.2|94976.9|35
1645774140000|2022-02-25 07:29:00|95035.9|94985.9|95027.9|94977.9|95036.6|94986.6|95027.3|94977.3|57
1645774150000|2022-02-25 07:29:10|95028|94978|95022.5|94972.5|95029.6|94979.6|95021.5|94971.5|52
1645774160000|2022-02-25 07:29:20|95023|94973|95026.7|94976.7|95029.7|94979.7|95022.5|94972.5|54
1645774170000|2022-02-25 07:29:30|95027.2|94977.2|95027.7|94977.7|95031.8|94981.8|95025.6|94975.6|41
1645774180000|2022-02-25 07:29:40|95027.6|94977.6|95021.5|94971.5|95029.7|94979.7|95020.4|94970.4|42
1645774190000|2022-02-25 07:29:50|95021.9|94971.9|95021.7|94971.7|95024|94974|95020.5|94970.5|45
1645774200000|2022-02-25 07:30:00|95021.5|94971.5|95006|94981|95026.8|94990.5|95006|94970.6|59
1645774210000|2022-02-25 07:30:10|95006.2|94981.2|95005.6|94980.6|95011.1|94986.1|95004.4|94979.4|42
1645774220000|2022-02-25 07:30:20|95005.9|94980.9|95006.2|94981.2|95020.3|94982.7|95005.6|94966.2|49
1645774230000|2022-02-25 07:30:30|95006.9|94981.9|95023.4|94973.4|95026.2|94985.2|95004.5|94969.4|55
1645774240000|2022-02-25 07:30:40|95023.5|94973.5|95008.3|94983.3|95026.5|94983.3|95003.1|94965.4|47
1645774250000|2022-02-25 07:30:50|95021.3|94971.3|95006.7|94981.7|95021.4|94983|95002.9|94967.2|52
1645774260000|2022-02-25 07:31:00|95006.1|94981.1|95017.2|94967.2|95019.2|94982|95002|94963.7|49
1645774270000|2022-02-25 07:31:10|95016.7|94966.7|95019.4|94969.4|95019.9|94977.7|94999.5|94959.8|42
1645774280000|2022-02-25 07:31:20|95019.1|94969.1|95017.4|94967.4|95020.5|94983.4|95007|94965.7|28
1645774290000|2022-02-25 07:31:30|95017.8|94967.8|95017|94967|95019.4|94979.8|95003.7|94964.6|38
1645774300000|2022-02-25 07:31:40|95017.1|94967.1|95014.9|94964.9|95017.6|94975.9|95000.9|94962.6|30
1645774310000|2022-02-25 07:31:50|95002.6|94977.6|95009.2|94984.2|95021|94984.9|95001.4|94963|45
1645774320000|2022-02-25 07:32:00|95008.3|94983.3|95013.2|94988.2|95026.4|94990.9|95006.7|94970.8|47
1645774330000|2022-02-25 07:32:10|95010.5|94985.5|95015.4|94965.4|95023.5|94986.1|95002.1|94965.4|51
1645774340000|2022-02-25 07:32:20|95015.9|94965.9|95017.1|94967.1|95019|94979.2|95004.2|94964.1|52
1645774350000|2022-02-25 07:32:30|95016.7|94966.7|95003.6|94978.6|95019.4|94978.6|95003.6|94963.8|55
1645774360000|2022-02-25 07:32:40|95004.4|94979.4|95017.3|94967.3|95017.9|94979.7|95002.2|94963.4|42
1645774370000|2022-02-25 07:32:50|95017.7|94967.7|95017.3|94967.3|95017.8|94977.9|95000.3|94963.8|39
1645774380000|2022-02-25 07:33:00|95017.4|94967.4|94966.1|94941.1|95017.9|94977.7|94966.1|94927.7|36
1645774390000|2022-02-25 07:33:10|94974.7|94924.7|94952.3|94927.3|94977.3|94938.7|94949.2|94909.6|47
1645774400000|2022-02-25 07:33:20|94953.5|94928.5|94965.8|94940.8|94979.7|94942.8|94953.5|94918.7|39
1645774410000|2022-02-25 07:33:30|94965.9|94940.9|94993.2|94943.2|94993.2|94953.2|94965.9|94930.5|58
1645774420000|2022-02-25 07:33:40|94990.5|94940.5|94991.2|94941.2|94992.1|94951.9|94974.2|94940.4|25
1645774430000|2022-02-25 07:33:50|94990.8|94940.8|94993.3|94943.3|94993.5|94943.5|94987|94937|42
1645774440000|2022-02-25 07:34:00|94992.3|94942.3|94993|94943|94994.3|94953|94976.6|94933.4|41
1645774450000|2022-02-25 07:34:10|94992.6|94942.6|94997.9|94947.9|94998.3|94948.3|94990.9|94940.9|31
1645774460000|2022-02-25 07:34:20|94998.1|94948.1|94996.6|94946.6|95000.7|94962.2|94982.5|94946.6|37
1645774470000|2022-02-25 07:34:30|94996.7|94946.7|94987.4|94962.4|95000.1|94962.4|94987.4|94946.7|33
1645774480000|2022-02-25 07:34:40|94987.3|94962.3|94981.1|94931.1|94997.6|94963.7|94963.1|94931.1|46
1645774490000|2022-02-25 07:34:50|94981.6|94931.6|94975.6|94925.6|94981.6|94938.6|94961.1|94923.4|40
1645774500000|2022-02-25 07:35:00|94975.4|94925.4|94979.3|94929.3|94979.3|94939.9|94961.2|94925.4|36
1645774510000|2022-02-25 07:35:10|94976.7|94926.7|94981.4|94931.4|94981.4|94943.6|94959|94919.4|59
1645774520000|2022-02-25 07:35:20|94981.5|94931.5|94981.5|94931.5|94984.9|94934.9|94978.1|94928.1|47
1645774530000|2022-02-25 07:35:30|94981.6|94931.6|94946.4|94896.4|94981.6|94943.1|94946.2|94896.2|55
1645774540000|2022-02-25 07:35:40|94947.2|94897.2|94945.2|94895.2|94950.7|94900.7|94943.5|94893.5|60
1645774550000|2022-02-25 07:35:50|94946.3|94896.3|94944.6|94894.6|94948.9|94906.9|94928.4|94890.5|51
1645774560000|2022-02-25 07:36:00|94944.3|94894.3|94940.4|94890.4|94946.8|94896.8|94938|94888|59
1645774570000|2022-02-25 07:36:10|94940.1|94890.1|94940.2|94890.2|94941.6|94902.4|94926.9|94889.6|35
1645774580000|2022-02-25 07:36:20|94936.3|94886.3|94917.2|94892.2|94941.8|94899.3|94916.8|94880.4|48
1645774590000|2022-02-25 07:36:30|94917.1|94892.1|94918.1|94893.1|94932.9|94894.9|94917.1|94880.1|30
1645774600000|2022-02-25 07:36:40|94918.3|94893.3|94927.1|94902.1|94934|94902.9|94918.3|94881.4|44
1645774610000|2022-02-25 07:36:50|94939.4|94889.4|94937.2|94887.2|94940.8|94890.8|94933.4|94883.4|50
1645774620000|2022-02-25 07:37:00|94937.8|94887.8|94933.9|94883.9|94938|94888|94930.3|94880.3|52
1645774630000|2022-02-25 07:37:10|94934.1|94884.1|94941.9|94891.9|94941.9|94891.9|94934.1|94884.1|44
1645774640000|2022-02-25 07:37:20|94941.8|94891.8|94943.2|94893.2|94944.4|94894.4|94938.7|94888.7|46
1645774650000|2022-02-25 07:37:30|94943.1|94893.1|94942.5|94892.5|94944.2|94894.2|94940.3|94890.3|43
1645774660000|2022-02-25 07:37:40|94942.9|94892.9|94943.4|94893.4|94946.2|94909.8|94931.8|94889.5|33
1645774670000|2022-02-25 07:37:50|94939.7|94889.7|94919.3|94894.3|94939.7|94901.7|94919|94882.8|43
1645774680000|2022-02-25 07:38:00|94918.8|94893.8|94903.7|94853.7|94934.2|94893.8|94901.1|94851.1|58
1645774690000|2022-02-25 07:38:10|94902.4|94852.4|94895.5|94845.5|94906.5|94856.5|94891|94841|56
1645774700000|2022-02-25 07:38:20|94895.6|94845.6|94900.5|94850.5|94901.4|94851.4|94890.7|94840.7|38
1645774710000|2022-02-25 07:38:30|94899|94849|94899.8|94849.8|94902.4|94863.1|94886.1|94848.6|29
1645774720000|2022-02-25 07:38:40|94900.4|94850.4|94893.1|94868.1|94904.7|94868.3|94891.4|94849.7|36
1645774730000|2022-02-25 07:38:50|94893.2|94868.2|94894.9|94869.9|94906.2|94870.1|94891.3|94856.2|25
1645774740000|2022-02-25 07:39:00|94895|94870|94889.3|94864.3|94895|94870|94887.5|94862.5|44
1645774750000|2022-02-25 07:39:10|94889.2|94864.2|94888.5|94863.5|94908.6|94870.7|94886|94850.4|41
1645774760000|2022-02-25 07:39:20|94888.1|94863.1|94899.1|94849.1|94901.2|94863.1|94882.7|94845.7|53
1645774770000|2022-02-25 07:39:30|94899|94849|94903.7|94853.7|94904.6|94866.5|94887.7|94847.7|34
1645774780000|2022-02-25 07:39:40|94892.1|94867.1|94897.1|94872.1|94912.3|94877.3|94892|94854.4|54
1645774790000|2022-02-25 07:39:50|94898.2|94873.2|94908.9|94858.9|94912|94875.1|94891.4|94852|43
1645774800000|2022-02-25 07:40:00|94899.5|94874.5|94907.8|94857.8|94913.7|94876.9|94895.4|94857.8|29
1645774810000|2022-02-25 07:40:10|94907.7|94857.7|94910.8|94885.8|94924.8|94887.1|94895|94857.7|53
1645774820000|2022-02-25 07:40:20|94911.9|94886.9|94917.4|94892.4|94925.3|94893|94910.8|94870|44
1645774830000|2022-02-25 07:40:30|94917.2|94892.2|94910.9|94885.9|94928.8|94893.7|94910.9|94878.3|48
1645774840000|2022-02-25 07:40:40|94911|94886|94928|94878|94930.1|94891.7|94911|94875.2|38
1645774850000|2022-02-25 07:40:50|94928.6|94878.6|94920.6|94895.6|94933.3|94897.5|94917|94878.5|44
1645774860000|2022-02-25 07:41:00|94921.3|94896.3|94929.9|94879.9|94931.3|94896.4|94913.9|94877.6|38
1645774870000|2022-02-25 07:41:10|94929.8|94879.8|94921.1|94871.1|94931.3|94891.2|94908.1|94870.7|48
1645774880000|2022-02-25 07:41:20|94921.3|94871.3|94914.2|94889.2|94930.4|94892.8|94908.7|94871.1|42
1645774890000|2022-02-25 07:41:30|94914.9|94889.9|94932.2|94882.2|94932.4|94894|94914.9|94880.4|29
1645774900000|2022-02-25 07:41:40|94918.8|94893.8|94936.3|94886.3|94944.7|94894.8|94912.4|94870.6|45
1645774910000|2022-02-25 07:41:50|94936.2|94886.2|94937.7|94887.7|94937.7|94887.7|94933.1|94883.1|43
1645774920000|2022-02-25 07:42:00|94937.5|94887.5|94938.7|94888.7|94939.5|94902.3|94927.3|94885.3|34
1645774930000|2022-02-25 07:42:10|94938.4|94888.4|94941.9|94891.9|94944.1|94907.1|94926.8|94888.3|39
1645774940000|2022-02-25 07:42:20|94942.4|94892.4|94934.7|94909.7|94946.7|94910.5|94930.1|94892.4|49
1645774950000|2022-02-25 07:42:30|94934.8|94909.8|94934.8|94909.8|94935.4|94910.4|94932.5|94907.5|35
1645774960000|2022-02-25 07:42:40|94935|94910|94928.4|94903.4|94937.3|94911.1|94917.6|94883.7|42
1645774970000|2022-02-25 07:42:50|94929.3|94904.3|94927.8|94902.8|94930.9|94905.9|94926|94901|38
1645774980000|2022-02-25 07:43:00|94931.2|94906.2|94927.5|94902.5|94931.2|94906.2|94926.7|94901.7|26
1645774990000|2022-02-25 07:43:10|94926.8|94901.8|94923.9|94898.9|94938.2|94902.2|94922.4|94887|35
1645775000000|2022-02-25 07:43:20|94922.9|94897.9|94927.1|94902.1|94934.2|94904|94921.3|94883.7|46
1645775010000|2022-02-25 07:43:30|94926.5|94901.5|94925.7|94900.7|94938.1|94902.9|94921.5|94880|45
1645775020000|2022-02-25 07:43:40|94926.8|94901.8|94929|94904|94930.1|94905.1|94924|94899|39
1645775030000|2022-02-25 07:43:50|94928.7|94903.7|94941.7|94891.7|94946.6|94908.8|94927.9|94890.4|39
1645775040000|2022-02-25 07:44:00|94942|94892|94928.2|94903.2|94942|94907.1|94926.6|94892|46
1645775050000|2022-02-25 07:44:10|94927.5|94902.5|94942.4|94892.4|94943.3|94906.3|94924.1|94886.4|54
1645775060000|2022-02-25 07:44:20|94943.8|94893.8|94938.2|94888.2|94944.3|94908.2|94930.1|94888.2|54
1645775070000|2022-02-25 07:44:30|94939.9|94889.9|94935.1|94885.1|94939.9|94889.9|94933.5|94883.5|45
1645775080000|2022-02-25 07:44:40|94935.2|94885.2|94941.4|94891.4|94941.4|94891.4|94933.1|94883.1|48
1645775090000|2022-02-25 07:44:50|94942.2|94892.2|94937.1|94887.1|94971.1|94892.4|94936.5|94852.6|35
1645775100000|2022-02-25 07:45:00|94938.1|94888.1|94893.4|94843.4|94977.9|94888.1|94892.9|94842.9|73
1645775110000|2022-02-25 07:45:10|94893.2|94843.2|94857.2|94807.2|94898.5|94859.9|94857.2|94807.2|67
1645775120000|2022-02-25 07:45:20|94857.6|94807.6|94837.1|94787.1|94857.6|94807.6|94837.1|94775.4|65
1645775130000|2022-02-25 07:45:30|94839.4|94789.4|94852.8|94802.8|94865.6|94807.4|94836.4|94778.7|71
1645775140000|2022-02-25 07:45:40|94853.8|94803.8|94873.3|94823.3|94873.3|94832.9|94849|94799|68
1645775150000|2022-02-25 07:45:50|94860.9|94835.9|94886.7|94836.7|94888.5|94844.2|94859.9|94821.8|65
1645775160000|2022-02-25 07:46:00|94886.5|94836.5|94900.1|94850.1|94905.6|94861.2|94875.4|94836.5|66
1645775170000|2022-02-25 07:46:10|94899.9|94849.9|94890.9|94865.9|94906.3|94869.5|94886.1|94842.6|72
1645775180000|2022-02-25 07:46:20|94891|94866|94909.7|94859.7|94912.5|94870.8|94889.1|94851.7|63
1645775190000|2022-02-25 07:46:30|94907.1|94857.1|94920.6|94870.6|94921.1|94872.8|94897.8|94853.4|62
1645775200000|2022-02-25 07:46:40|94921|94871|94933.4|94883.4|94934.2|94884.2|94918.1|94868.1|51
1645775210000|2022-02-25 07:46:50|94933|94883|94933|94883|94933.1|94883.1|94923|94873|55
1645775220000|2022-02-25 07:47:00|94933.3|94883.3|94939.9|94889.9|94940.7|94890.7|94927.5|94877.5|58
1645775230000|2022-02-25 07:47:10|94939.7|94889.7|94928.5|94878.5|94939.7|94892|94912.2|94873.9|61
1645775240000|2022-02-25 07:47:20|94929.5|94879.5|94900.8|94850.8|94929.5|94879.5|94898.9|94848.9|62
1645775250000|2022-02-25 07:47:30|94901.1|94851.1|94863.4|94838.4|94902.1|94862.1|94863.4|94833.2|65
1645775260000|2022-02-25 07:47:40|94863.8|94838.8|94885|94835|94900.9|94859.2|94862|94823.6|66
1645775270000|2022-02-25 07:47:50|94865.6|94840.6|94891.5|94841.5|94891.9|94852.1|94865.6|94830.6|44
1645775280000|2022-02-25 07:48:00|94891.7|94841.7|94912|94862|94912|94862|94890.7|94840.7|59
1645775290000|2022-02-25 07:48:10|94919.1|94869.1|94919.8|94869.8|94930.3|94889.4|94908.9|94869.1|56
1645775300000|2022-02-25 07:48:20|94920.9|94870.9|94918.1|94868.1|94923.4|94879.9|94904.7|94859.9|64
1645775310000|2022-02-25 07:48:30|94917.7|94867.7|94922|94872|94924.7|94874.7|94914.8|94864.8|61
1645775320000|2022-02-25 07:48:40|94922.6|94872.6|94924.2|94874.2|94924.7|94874.7|94915.7|94865.7|58
1645775330000|2022-02-25 07:48:50|94923.9|94873.9|94918.7|94868.7|94924.3|94885.4|94908.2|94862.1|44
1645775340000|2022-02-25 07:49:00|94918.8|94868.8|94910.4|94860.4|94922.1|94885.1|94898.7|94859.3|50
1645775350000|2022-02-25 07:49:10|94910.1|94860.1|94892|94867|94914.5|94876.4|94892|94857.1|43
1645775360000|2022-02-25 07:49:20|94890|94865|94883.5|94833.5|94898.8|94865|94867.7|94828.2|58
1645775370000|2022-02-25 07:49:30|94883.2|94833.2|94901.5|94851.5|94901.5|94865.4|94866.4|94828.3|56
1645775380000|2022-02-25 07:49:40|94901.6|94851.6|94913.8|94863.8|94914.7|94877.8|94896.9|94849.9|57
1645775390000|2022-02-25 07:49:50|94913.2|94863.2|94910.6|94860.6|94917.4|94873.7|94898.1|94857.8|43
1645775400000|2022-02-25 07:50:00|94910.7|94860.7|94910.4|94860.4|94915.7|94878.3|94895.7|94857.9|59
1645775410000|2022-02-25 07:50:10|94910.5|94860.5|94920.3|94870.3|94925.6|94885|94907.6|94860.4|50
1645775420000|2022-02-25 07:50:20|94921.3|94871.3|94912.4|94887.4|94923.8|94887.4|94903.9|94868.8|46
1645775430000|2022-02-25 07:50:30|94911.1|94886.1|94920|94870|94939|94889|94910.8|94869.4|69
1645775440000|2022-02-25 07:50:40|94920.4|94870.4|94929.5|94879.5|94929.5|94879.5|94913.7|94863.7|57
1645775450000|2022-02-25 07:50:50|94927|94877|94930.3|94880.3|94931.6|94894.5|94919.5|94876.8|50
1645775460000|2022-02-25 07:51:00|94931.1|94881.1|94930.3|94880.3|94931.2|94881.2|94923.7|94873.7|57
1645775470000|2022-02-25 07:51:10|94930.1|94880.1|94927.3|94877.3|94930.6|94880.6|94926|94876|46
1645775480000|2022-02-25 07:51:20|94927.7|94877.7|94928.9|94878.9|94930.6|94890.1|94914.3|94876.7|36
1645775490000|2022-02-25 07:51:30|94927.8|94877.8|94908|94883|94933|94893.7|94908|94874.5|54
1645775500000|2022-02-25 07:51:40|94908.5|94883.5|94931.4|94881.4|94931.8|94893.5|94908.5|94871.4|48
1645775510000|2022-02-25 07:51:50|94930.2|94880.2|94932.2|94882.2|94933.1|94895.8|94916.7|94879.1|40
1645775520000|2022-02-25 07:52:00|94932.8|94882.8|94938.2|94888.2|94939.2|94896.8|94921.7|94878.2|42
1645775530000|2022-02-25 07:52:10|94938.6|94888.6|94943.6|94893.6|94944.9|94894.9|94937.3|94887.3|54
1645775540000|2022-02-25 07:52:20|94943.7|94893.7|94922.4|94872.4|94946.6|94896.6|94921.7|94858.7|50
1645775550000|2022-02-25 07:52:30|94922.6|94872.6|94925.4|94875.4|94943.3|94878.7|94921.7|94864|45
1645775560000|2022-02-25 07:52:40|94925.3|94875.3|94922.1|94872.1|94933.7|94883.7|94922.1|94872.1|60
1645775570000|2022-02-25 07:52:50|94922.8|94872.8|94905.8|94880.8|94925.2|94883.6|94905.8|94866.2|49
1645775580000|2022-02-25 07:53:00|94905.7|94880.7|94918.9|94868.9|94920.4|94880.9|94905.7|94861.2|56
1645775590000|2022-02-25 07:53:10|94919|94869|94923.6|94873.6|94926.3|94876.3|94917.8|94867.8|56
1645775600000|2022-02-25 07:53:20|94923.5|94873.5|94915.6|94865.6|94924.9|94874.9|94914.2|94864.2|54
1645775610000|2022-02-25 07:53:30|94912.4|94862.4|94932.8|94882.8|94933.5|94883.5|94905.8|94860.8|66
1645775620000|2022-02-25 07:53:40|94933|94883|94941.4|94891.4|94942.7|94892.7|94932|94882|56
1645775630000|2022-02-25 07:53:50|94942.3|94892.3|94936.3|94886.3|94942.8|94892.8|94935.2|94885.2|46
1645775640000|2022-02-25 07:54:00|94936.4|94886.4|94943.7|94918.7|94955.5|94918.7|94925|94885.5|41
1645775650000|2022-02-25 07:54:10|94942.5|94917.5|94946.7|94921.7|94964.9|94924.3|94940.5|94906.2|55
1645775660000|2022-02-25 07:54:20|94946.5|94921.5|94976.1|94926.1|94978.5|94934.3|94946.1|94909.5|54
1645775670000|2022-02-25 07:54:30|94974|94924|94991.7|94941.7|94993.9|94943.9|94971.2|94921.2|64
1645775680000|2022-02-25 07:54:40|94992.3|94942.3|94987|94937|94992.3|94942.3|94979.9|94929.9|58
1645775690000|2022-02-25 07:54:50|94984.8|94934.8|94994.3|94944.3|94995|94945|94983.2|94933.2|61
1645775700000|2022-02-25 07:55:00|94994.9|94944.9|94984.1|94934.1|94994.9|94947.6|94972.6|94930.9|62
1645775710000|2022-02-25 07:55:10|94984.4|94934.4|94994.4|94944.4|94998.5|94959.3|94979.5|94933.9|63
1645775720000|2022-02-25 07:55:20|94995|94945|94997.1|94947.1|95004.6|94968.9|94987.6|94945|55
1645775730000|2022-02-25 07:55:30|94999.3|94949.3|95005.6|94955.6|95005.9|94955.9|94998.8|94948.8|41
1645775740000|2022-02-25 07:55:40|95005.4|94955.4|95001.2|94951.2|95006.2|94964.2|94989|94947.7|56
1645775750000|2022-02-25 07:55:50|95001.1|94951.1|94995.6|94945.6|95001.2|94957.7|94981.8|94942.1|44
1645775760000|2022-02-25 07:56:00|94995.8|94945.8|94992.4|94942.4|94995.8|94951.4|94974.7|94934.7|62
1645775770000|2022-02-25 07:56:10|94993.2|94943.2|94999.1|94949.1|94999.8|94949.8|94988.2|94938.2|46
1645775780000|2022-02-25 07:56:20|94984.8|94959.8|95015.6|94965.6|95019.1|94969.1|94978.8|94951.6|44
1645775790000|2022-02-25 07:56:30|95016.4|94966.4|95016.1|94966.1|95019|94969|95007.3|94957.3|55
1645775800000|2022-02-25 07:56:40|95016.6|94966.6|95014.4|94964.4|95018.9|94968.9|95013.8|94963.8|51
1645775810000|2022-02-25 07:56:50|95013.7|94963.7|95000|94950|95014.6|94974.2|94996.6|94950|46
1645775820000|2022-02-25 07:57:00|95001.9|94951.9|94997.6|94947.6|95002.8|94952.8|94996.9|94946.9|54
1645775830000|2022-02-25 07:57:10|94997.5|94947.5|95005.9|94955.9|95017.2|94967.2|94996.2|94946.2|66
1645775840000|2022-02-25 07:57:20|95005.6|94955.6|94997.1|94947.1|95005.6|94955.6|94992.5|94942.5|49
1645775850000|2022-02-25 07:57:30|94997.9|94947.9|95009.1|94959.1|95009.1|94971.4|94996|94946.6|67
1645775860000|2022-02-25 07:57:40|95009.2|94959.2|94997.6|94947.6|95009.5|94959.5|94996|94946|60
1645775870000|2022-02-25 07:57:50|94997.4|94947.4|94993.8|94943.8|94999.2|94949.2|94993.8|94943.8|51
1645775880000|2022-02-25 07:58:00|94993.6|94943.6|94980.4|94930.4|94993.6|94946|94969.4|94929.1|50
1645775890000|2022-02-25 07:58:10|94980.9|94930.9|94976.8|94926.8|94981.9|94931.9|94976.8|94926.8|42
1645775900000|2022-02-25 07:58:20|94978.2|94928.2|94988.8|94938.8|94998.2|94948.2|94978.1|94928.1|53
1645775910000|2022-02-25 07:58:30|94990.9|94940.9|95003.5|94953.5|95005.4|94955.4|94988.9|94938.9|54
1645775920000|2022-02-25 07:58:40|95002.7|94952.7|94999.3|94949.3|95004|94954|94997.7|94947.7|56
1645775930000|2022-02-25 07:58:50|94999.8|94949.8|95027.1|94977.1|95027.6|94977.6|94990.2|94949.3|64
1645775940000|2022-02-25 07:59:00|95027.5|94977.5|95035.5|94985.5|95051.3|95001.3|95026.8|94976.8|65
1645775950000|2022-02-25 07:59:10|95035.6|94985.6|95028.9|94978.9|95046|94989.1|95019.5|94952.4|67
1645775960000|2022-02-25 07:59:20|95028.4|94978.4|95034.9|94984.9|95044.8|94995.3|95017.7|94943.7|64
1645775970000|2022-02-25 07:59:30|95035.1|94985.1|95022.4|94972.4|95055.6|94985.5|95016|94938.6|62
1645775980000|2022-02-25 07:59:40|95021|94971|95022.6|94972.6|95031.3|94981.3|95021|94971|50
1645775990000|2022-02-25 07:59:50|95021.1|94971.1|95018.3|94968.3|95021.1|94971.1|95015|94965|57
1645776000000|2022-02-25 08:00:00|95016.9|94966.9|95028.4|94978.4|95028.6|94981.5|94999.7|94963|71
1645776010000|2022-02-25 08:00:10|95029.2|94979.2|95056|95006|95062.5|95012.5|95028.6|94978.6|69
1645776020000|2022-02-25 08:00:20|95055.8|95005.8|95081.2|95031.2|95092|95034.4|95050.8|95000.8|70
1645776030000|2022-02-25 08:00:30|95081.5|95031.5|95093.3|95043.3|95094.3|95044.3|95081|95031|67
1645776040000|2022-02-25 08:00:40|95091.8|95041.8|95072.3|95047.3|95096.7|95049|95070.2|95032.1|62
1645776050000|2022-02-25 08:00:50|95070.2|95045.2|95077.7|95027.7|95079.4|95045.2|95054.1|95018|63
1645776060000|2022-02-25 08:01:00|95076.5|95026.5|95073.7|95023.7|95090.2|95040.2|95060.4|95020.8|76
1645776070000|2022-02-25 08:01:10|95075.2|95025.2|95059|95034|95078.5|95037.8|95059|95018.8|68
1645776080000|2022-02-25 08:01:20|95057.9|95032.9|95070.3|95020.3|95079.6|95038.9|95056.6|95019.8|58
1645776090000|2022-02-25 08:01:30|95070.1|95020.1|95056.8|95006.8|95074.6|95034.9|95047.8|95006.8|67
1645776100000|2022-02-25 08:01:40|95068.3|94954.1|95020.7|94970.7|95068.3|94994.3|95016.6|94938.2|72
1645776110000|2022-02-25 08:01:50|95021.9|94971.9|94996.3|94946.3|95022.2|94972.2|94996.2|94946.2|63
1645776120000|2022-02-25 08:02:00|94995.9|94945.9|94988|94938|94996.3|94946.3|94968.1|94922.9|74
1645776130000|2022-02-25 08:02:10|94985.8|94935.8|94994|94944|94996.4|94952.1|94970.5|94923.4|73
1645776140000|2022-02-25 08:02:20|94994.3|94944.3|95023.6|94973.6|95023.6|94979.7|94983.9|94942.7|66
1645776150000|2022-02-25 08:02:30|95008.9|94983.9|95007.2|94982.2|95029.5|94992.2|95007.2|94970.2|60
1645776160000|2022-02-25 08:02:40|95006.6|94981.6|95015.8|94965.8|95024.3|94988.8|95000.3|94961.7|66
1645776170000|2022-02-25 08:02:50|95019.8|94969.8|95016.2|94991.2|95031.5|94991.9|95010.3|94969.8|59
1645776180000|2022-02-25 08:03:00|95016.6|94991.6|95035.5|94985.5|95040.4|95000.6|95016.3|94980.1|63
1645776190000|2022-02-25 08:03:10|95038.7|94988.7|95058.5|95008.5|95061.2|95022|95028.5|94988.7|64
1645776200000|2022-02-25 08:03:20|95041.4|95016.4|95055.4|95005.4|95059.9|95021.7|95037.3|95001.4|60
1645776210000|2022-02-25 08:03:30|95055.2|95005.2|95036.9|95011.9|95058.3|95020.3|95036.5|95001.1|53
1645776220000|2022-02-25 08:03:40|95036.3|95011.3|95048.9|95023.9|95065.8|95029.5|95030.1|94994.7|61
1645776230000|2022-02-25 08:03:50|95049.6|95024.6|95061.4|95011.4|95062.2|95025.1|95042.4|95005.1|58
1645776240000|2022-02-25 08:04:00|95061.3|95011.3|95054.6|95029.6|95063.9|95030.7|95047.8|95009.7|56
1645776250000|2022-02-25 08:04:10|95053.5|95028.5|95050.2|95025.2|95068.1|95031|95047.6|95011|64
1645776260000|2022-02-25 08:04:20|95049.7|95024.7|95061.8|95036.8|95075.7|95037.8|95048.6|95018.2|57
1645776270000|2022-02-25 08:04:30|95062.3|95037.3|95056.6|95031.6|95068.8|95037.6|95050.4|95011.7|60
1645776280000|2022-02-25 08:04:40|95056|95031|95062.2|95037.2|95064.1|95039.1|95055.5|95030.5|55
1645776290000|2022-02-25 08:04:50|95062.8|95037.8|95062|95037|95075.2|95038.4|95051.8|95025|49
1645776300000|2022-02-25 08:05:00|95075.2|95025.2|95062.3|95037.3|95075.2|95039.9|95054.8|95022.8|55
1645776310000|2022-02-25 08:05:10|95063.3|95038.3|95056.1|95031.1|95068.9|95039.1|95050.9|95013.3|50
1645776320000|2022-02-25 08:05:20|95055.8|95030.8|95056|95031|95067.8|95033.3|95048.5|95011.5|61
1645776330000|2022-02-25 08:05:30|95055.9|95030.9|95079.3|95054.3|95096.3|95059.7|95055.9|95028.5|64
1645776340000|2022-02-25 08:05:40|95078.8|95053.8|95083.3|95058.3|95099|95062.3|95078.4|95044.6|64
1645776350000|2022-02-25 08:05:50|95083|95058|95110.5|95060.5|95110.5|95074|95082.3|95051.2|68
1645776360000|2022-02-25 08:06:00|95110.4|95060.4|95101.7|95076.7|95115.2|95079.6|95093.8|95056.8|70
1645776370000|2022-02-25 08:06:10|95101.6|95076.6|95098.8|95073.8|95113.6|95078.4|95097.5|95061.6|63
1645776380000|2022-02-25 08:06:20|95098.6|95073.6|95112.4|95062.4|95112.8|95076.2|95097.7|95060.7|58
1645776390000|2022-02-25 08:06:30|95112.3|95062.3|95104.5|95079.5|95112.3|95079.7|95094.8|95061.5|58
1645776400000|2022-02-25 08:06:40|95105.4|95080.4|95128.6|95078.6|95128.6|95081.4|95099.1|95063.2|74
1645776410000|2022-02-25 08:06:50|95127.4|95077.4|95125|95075|95137.1|95099.1|95101.6|95066.5|70
1645776420000|2022-02-25 08:07:00|95110.8|95085.8|95117.3|95092.3|95127.6|95095.4|95106.2|95077.6|61
1645776430000|2022-02-25 08:07:10|95115.1|95090.1|95126.4|95076.4|95127.4|95099|95109.7|95072.6|61
1645776440000|2022-02-25 08:07:20|95126.3|95076.3|95126.4|95076.4|95126.7|95076.7|95121.4|95071.4|48
1645776450000|2022-02-25 08:07:30|95126.5|95076.5|95124.5|95074.5|95129.3|95091.5|95113.4|95073|53
1645776460000|2022-02-25 08:07:40|95124.6|95074.6|95125.3|95075.3|95127.3|95089.9|95108.4|95067.8|53
1645776470000|2022-02-25 08:07:50|95126.1|95076.1|95148.6|95098.6|95148.6|95107.3|95117.6|95076.1|49
1645776480000|2022-02-25 08:08:00|95152|95102|95143|95118|95157.2|95119.1|95136.7|95095|64
1645776490000|2022-02-25 08:08:10|95142.2|95117.2|95141.8|95116.8|95165.7|95125.2|95141.6|95104.1|57
1645776500000|2022-02-25 08:08:20|95144.7|95119.7|95133.6|95108.6|95144.7|95119.7|95130.1|95105.1|60
1645776510000|2022-02-25 08:08:30|95132.5|95107.5|95163.2|95113.2|95167.1|95129.8|95132.5|95097.9|62
1645776520000|2022-02-25 08:08:40|95162.6|95112.6|95150.2|95125.2|95162.7|95128.5|95145.7|95106.7|65
1645776530000|2022-02-25 08:08:50|95149.7|95124.7|95155.5|95130.5|95157.1|95132.1|95149|95124|50
1645776540000|2022-02-25 08:09:00|95155.7|95130.7|95147|95122|95155.7|95130.7|95143.9|95118.9|59
1645776550000|2022-02-25 08:09:10|95147.9|95122.9|95156.3|95106.3|95163.8|95126.6|95146.1|95105.7|54
1645776560000|2022-02-25 08:09:20|95156.9|95106.9|95163.5|95113.5|95164.3|95129.1|95144.2|95106.2|57
1645776570000|2022-02-25 08:09:30|95162|95112|95160.7|95110.7|95168.9|95133.2|95146.6|95108.3|70
1645776580000|2022-02-25 08:09:40|95158.8|95108.8|95160.8|95135.8|95177.5|95142|95148|95108.5|62
1645776590000|2022-02-25 08:09:50|95160.6|95135.6|95166.4|95141.4|95181|95142|95156.4|95129.7|56
1645776600000|2022-02-25 08:10:00|95167|95142|95171.7|95146.7|95181.1|95151.5|95158.7|95129.9|68
1645776610000|2022-02-25 08:10:10|95171.6|95146.6|95191.4|95141.4|95193.9|95156|95166.9|95129.9|65
1645776620000|2022-02-25 08:10:20|95191.2|95141.2|95201.6|95151.6|95203.2|95166.3|95181.1|95141.2|50
1645776630000|2022-02-25 08:10:30|95202.8|95152.8|95199.5|95174.5|95202.8|95177.7|95189.4|95152|51
1645776640000|2022-02-25 08:10:40|95199.9|95174.9|95199.3|95174.3|95216.8|95179.2|95196.4|95164.1|58
1645776650000|2022-02-25 08:10:50|95202.9|95177.9|95204.8|95179.8|95207|95182|95202.3|95177.3|45
1645776660000|2022-02-25 08:11:00|95207|95182|95240.2|95215.2|95255.9|95215.2|95207|95173.7|60
1645776670000|2022-02-25 08:11:10|95251.6|95201.6|95300.4|95250.4|95308.4|95258.4|95246.1|95201.6|68
1645776680000|2022-02-25 08:11:20|95300.8|95250.8|95299.1|95249.1|95302.9|95264.3|95284.9|95246|51
1645776690000|2022-02-25 08:11:30|95299.5|95249.5|95293.2|95268.2|95305.3|95272.2|95288|95248.8|63
1645776700000|2022-02-25 08:11:40|95291.9|95266.9|95300.9|95250.9|95306.2|95270.3|95287.6|95249.6|50
1645776710000|2022-02-25 08:11:50|95301.1|95251.1|95281.3|95256.3|95301.5|95262|95277.5|95245.2|53
1645776720000|2022-02-25 08:12:00|95282.2|95257.2|95290.8|95265.8|95293.1|95268.1|95280.8|95255.8|57
1645776730000|2022-02-25 08:12:10|95290.7|95265.7|95305.5|95280.5|95320.5|95280.5|95288.5|95251.9|58
1645776740000|2022-02-25 08:12:20|95304.9|95279.9|95342.6|95292.6|95344.3|95306.9|95304.9|95262.8|62
1645776750000|2022-02-25 08:12:30|95343.4|95293.4|95333.9|95283.9|95344.7|95298.2|95319.3|95281.2|44
1645776760000|2022-02-25 08:12:40|95333.4|95283.4|95344.1|95294.1|95347.9|95315.3|95321.3|95283.4|66
1645776770000|2022-02-25 08:12:50|95341.7|95291.7|95328|95303|95347|95310.8|95328|95291.7|60
1645776780000|2022-02-25 08:13:00|95327.6|95302.6|95316.9|95266.9|95328.4|95302.6|95303.7|95261.8|67
1645776790000|2022-02-25 08:13:10|95317|95267|95304.9|95279.9|95320.4|95285.1|95302.2|95263|55
1645776800000|2022-02-25 08:13:20|95305.5|95280.5|95296.8|95271.8|95316|95281.9|95296.8|95265.2|48
1645776810000|2022-02-25 08:13:30|95297.4|95272.4|95298.4|95273.4|95298.8|95273.8|95284.3|95259.3|56
1645776820000|2022-02-25 08:13:40|95299.2|95274.2|95330.2|95280.2|95330.2|95285.2|95299.2|95264.2|51
1645776830000|2022-02-25 08:13:50|95330.6|95280.6|95327.5|95302.5|95344.4|95305.8|95323.5|95280.6|67
1645776840000|2022-02-25 08:14:00|95327.6|95302.6|95341.8|95291.8|95341.8|95304.6|95322.6|95286|60
1645776850000|2022-02-25 08:14:10|95341.5|95291.5|95333.5|95308.5|95344.5|95311.3|95331.2|95291.1|56
1645776860000|2022-02-25 08:14:20|95332.2|95307.2|95331.8|95306.8|95335.3|95310.3|95329.4|95304.4|37
1645776870000|2022-02-25 08:14:30|95345|95295|95331.5|95306.5|95348.1|95310.7|95330.1|95295|45
1645776880000|2022-02-25 08:14:40|95331.4|95306.4|95334.8|95309.8|95349.5|95310.7|95328.8|95298.2|36
1645776890000|2022-02-25 08:14:50|95335.4|95310.4|95343.3|95293.3|95348.2|95313.9|95333.3|95291|51
1645776900000|2022-02-25 08:15:00|95342.6|95292.6|95321.5|95271.5|95351.4|95313.4|95317.4|95270.8|62
1645776910000|2022-02-25 08:15:10|95321.2|95271.2|95315.8|95265.8|95321.8|95277.8|95294.9|95257.2|67
1645776920000|2022-02-25 08:15:20|95321.7|95271.7|95327.6|95277.6|95330.2|95283.8|95303.3|95266.4|56
1645776930000|2022-02-25 08:15:30|95328.2|95278.2|95329.7|95304.7|95350.3|95310.8|95318.4|95277.2|71
1645776940000|2022-02-25 08:15:40|95342.6|95292.6|95337.2|95312.2|95348.4|95313.7|95330.7|95292.2|62
1645776950000|2022-02-25 08:15:50|95337|95312|95350.7|95300.7|95351.3|95314.2|95331.3|95293.5|51
1645776960000|2022-02-25 08:16:00|95350.6|95300.6|95337.2|95312.2|95351|95316|95332|95294.2|58
1645776970000|2022-02-25 08:16:10|95336.6|95311.6|95341.2|95291.2|95348.8|95313.6|95329.4|95285.5|53
1645776980000|2022-02-25 08:16:20|95342.7|95292.7|95345.4|95295.4|95345.7|95305.4|95328.8|95289.1|57
1645776990000|2022-02-25 08:16:30|95345.6|95295.6|95346.6|95296.6|95352.1|95307.9|95327.5|95289.7|59
1645777000000|2022-02-25 08:16:40|95345.4|95295.4|95335.5|95310.5|95346.5|95310.5|95327.9|95289.3|59
1645777010000|2022-02-25 08:16:50|95335|95310|95346.1|95296.1|95350.8|95311.7|95333.1|95292.7|55
1645777020000|2022-02-25 08:17:00|95346|95296|95342.8|95292.8|95346|95306.9|95328.8|95288.6|68
1645777030000|2022-02-25 08:17:10|95343|95293|95327.4|95302.4|95343.5|95302.8|95321.8|95286.8|56
1645777040000|2022-02-25 08:17:20|95327.1|95302.1|95323.6|95298.6|95336.2|95303.2|95322|95285.1|49
1645777050000|2022-02-25 08:17:30|95325.1|95300.1|95338|95288|95339.6|95305.5|95324.7|95287.7|64
1645777060000|2022-02-25 08:17:40|95338.9|95288.9|95342.2|95292.2|95344.3|95305.3|95324.1|95285.9|71
1645777070000|2022-02-25 08:17:50|95342|95292|95336.9|95286.9|95344.9|95300.7|95319.1|95277.2|59
1645777080000|2022-02-25 08:18:00|95336.4|95286.4|95330.5|95280.5|95336.4|95299.4|95316|95277.1|67
1645777090000|2022-02-25 08:18:10|95330.2|95280.2|95341.8|95291.8|95342.1|95298.2|95316.7|95279.2|65
1645777100000|2022-02-25 08:18:20|95342.1|95292.1|95340.9|95290.9|95343.7|95300.9|95325.4|95286.9|44
1645777110000|2022-02-25 08:18:30|95340.7|95290.7|95320.2|95295.2|95341.1|95299.3|95312.2|95273.6|58
1645777120000|2022-02-25 08:18:40|95320.1|95295.1|95330|95280|95345.4|95305.7|95316.7|95278.6|66
1645777130000|2022-02-25 08:18:50|95329.1|95279.1|95321.8|95271.8|95330.5|95289.1|95307.5|95269.9|61
1645777140000|2022-02-25 08:19:00|95321.9|95271.9|95319.7|95269.7|95327.4|95288.3|95303.6|95268.9|65
1645777150000|2022-02-25 08:19:10|95319.8|95269.8|95329.1|95279.1|95330.9|95292.4|95309.5|95269.8|54
1645777160000|2022-02-25 08:19:20|95328.4|95278.4|95340|95290|95350.4|95300.4|95328.4|95278.4|64
1645777170000|2022-02-25 08:19:30|95341.2|95291.2|95350.6|95300.6|95353.3|95311.6|95335|95287.9|67
1645777180000|2022-02-25 08:19:40|95349.8|95299.8|95354.9|95304.9|95359.7|95321.3|95343.6|95298.3|69
1645777190000|2022-02-25 08:19:50|95355.3|95305.3|95345.1|95295.1|95357.2|95314.9|95339.9|95295.1|65
1645777200000|2022-02-25 08:20:00|95345.5|95295.5|95354.2|95304.2|95354.5|95304.5|95344|95294|57
1645777210000|2022-02-25 08:20:10|95353.7|95303.7|95339.9|95314.9|95353.9|95314.9|95330|95294.6|58
1645777220000|2022-02-25 08:20:20|95339|95314|95325.2|95300.2|95352.1|95314|95323|95286.8|60
1645777230000|2022-02-25 08:20:30|95325.5|95300.5|95335.3|95285.3|95338.7|95300.5|95322|95284.8|56
1645777240000|2022-02-25 08:20:40|95334.9|95284.9|95322|95297|95337.1|95298.5|95317.8|95282.3|49
1645777250000|2022-02-25 08:20:50|95320.5|95295.5|95342.8|95292.8|95348.3|95298.3|95318.9|95285.6|63
1645777260000|2022-02-25 08:21:00|95343|95293|95336.2|95286.2|95347.5|95297.5|95336.2|95286.2|58
1645777270000|2022-02-25 08:21:10|95336.6|95286.6|95341.2|95291.2|95342.9|95292.9|95335.8|95285.8|49
1645777280000|2022-02-25 08:21:20|95341.1|95291.1|95330.7|95280.7|95342|95292|95327|95277|57
1645777290000|2022-02-25 08:21:30|95315.9|95290.9|95325.4|95275.4|95327.3|95290.9|95309.4|95272.9|54
1645777300000|2022-02-25 08:21:40|95325.8|95275.8|95314.5|95289.5|95326.3|95289.7|95307.3|95269.2|56
1645777310000|2022-02-25 08:21:50|95314.7|95289.7|95337.8|95287.8|95343.8|95305.3|95309.1|95271.7|67
1645777320000|2022-02-25 08:22:00|95338.8|95288.8|95329.9|95279.9|95341.7|95292.1|95310.5|95268.6|67
1645777330000|2022-02-25 08:22:10|95328.9|95278.9|95347.3|95297.3|95347.8|95306.8|95325.1|95275.1|68
1645777340000|2022-02-25 08:22:20|95347.7|95297.7|95339.6|95289.6|95354.2|95316.3|95333.9|95287.6|70
1645777350000|2022-02-25 08:22:30|95340|95290|95346.3|95296.3|95346.3|95307.9|95329.5|95289.7|50
1645777360000|2022-02-25 08:22:40|95347.4|95297.4|95339.6|95289.6|95350.1|95312.7|95328.4|95289.6|63
1645777370000|2022-02-25 08:22:50|95328.2|95303.2|95337.4|95312.4|95351.4|95314.2|95327.8|95293.8|59
1645777380000|2022-02-25 08:23:00|95337.7|95312.7|95368.3|95318.3|95371|95322.3|95337.7|95303.3|64
1645777390000|2022-02-25 08:23:10|95368.1|95318.1|95351.5|95326.5|95372.6|95332.3|95351.5|95315.6|55
1645777400000|2022-02-25 08:23:20|95350.7|95325.7|95357.8|95307.8|95358|95327.3|95344.4|95306.5|55
1645777410000|2022-02-25 08:23:30|95357.4|95307.4|95353.4|95303.4|95360|95322.3|95341|95302.6|51
1645777420000|2022-02-25 08:23:40|95354.3|95304.3|95342.7|95317.7|95354.6|95318.7|95339.6|95300.3|64
1645777430000|2022-02-25 08:23:50|95343.2|95318.2|95347.5|95322.5|95371.9|95332.7|95343.2|95305.3|62
1645777440000|2022-02-25 08:24:00|95358.5|95308.5|95350.5|95300.5|95358.5|95321.1|95341.8|95297|61
1645777450000|2022-02-25 08:24:10|95350.2|95300.2|95337.5|95287.5|95352.1|95305.5|95329.6|95287.3|48
1645777460000|2022-02-25 08:24:20|95337.9|95287.9|95340.1|95290.1|95344.5|95307.6|95326|95286.6|66
1645777470000|2022-02-25 08:24:30|95339.7|95289.7|95331.3|95281.3|95340.1|95298.8|95318.6|95280.4|50
1645777480000|2022-02-25 08:24:40|95331.6|95281.6|95314.2|95264.2|95335.2|95296|95313|95263|65
1645777490000|2022-02-25 08:24:50|95314.4|95264.4|95307.4|95257.4|95321|95271|95295|95256.3|55
1645777500000|2022-02-25 08:25:00|95309.3|95259.3|95302.2|95252.2|95310.5|95269.9|95289.9|95252.2|57
1645777510000|2022-02-25 08:25:10|95302.6|95252.6|95302.3|95252.3|95303.9|95266.3|95286.2|95249.6|51
1645777520000|2022-02-25 08:25:20|95301.9|95251.9|95292.7|95242.7|95302.1|95261.8|95285.1|95241.7|51
1645777530000|2022-02-25 08:25:30|95291.5|95241.5|95287|95237|95292.5|95242.5|95279.3|95229.3|59
1645777540000|2022-02-25 08:25:40|95286.9|95236.9|95293.5|95243.5|95297|95247|95283.6|95233.6|40
1645777550000|2022-02-25 08:25:50|95294.4|95244.4|95294.5|95244.5|95302.1|95252.1|95291|95241|61
1645777560000|2022-02-25 08:26:00|95293.6|95243.6|95311.1|95261.1|95316.6|95266.6|95293.6|95243.6|66
1645777570000|2022-02-25 08:26:10|95311|95261|95313.3|95263.3|95316.6|95274.6|95297.1|95259.2|62
1645777580000|2022-02-25 08:26:20|95314.6|95264.6|95324.8|95274.8|95324.8|95274.8|95313.4|95263.4|63
1645777590000|2022-02-25 08:26:30|95325|95275|95341.2|95291.2|95341.2|95291.2|95323|95273|65
1645777600000|2022-02-25 08:26:40|95341.4|95291.4|95339.7|95289.7|95346.5|95296.5|95337.3|95287.3|64
1645777610000|2022-02-25 08:26:50|95339.4|95289.4|95343.6|95293.6|95345.9|95295.9|95332.2|95282.2|63
1645777620000|2022-02-25 08:27:00|95344.8|95294.8|95347.9|95297.9|95347.9|95306.4|95331.1|95285.3|60
1645777630000|2022-02-25 08:27:10|95347.7|95297.7|95359.4|95309.4|95361.2|95314.2|95335.6|95297.4|67
1645777640000|2022-02-25 08:27:20|95359.9|95309.9|95365.4|95315.4|95368.5|95318.5|95359.1|95309.1|67
1645777650000|2022-02-25 08:27:30|95363.9|95313.9|95371|95321|95372.6|95322.6|95363.8|95313.8|57
1645777660000|2022-02-25 08:27:40|95371.3|95321.3|95386.9|95336.9|95387.1|95337.1|95371.2|95321.2|64
1645777670000|2022-02-25 08:27:50|95387.1|95337.1|95380.1|95330.1|95387.1|95337.1|95377.2|95327.2|50
1645777680000|2022-02-25 08:28:00|95379.6|95329.6|95393.5|95343.5|95396.4|95346.4|95379.6|95329.6|58
1645777690000|2022-02-25 08:28:10|95394.2|95344.2|95415.1|95365.1|95415.7|95365.7|95392.9|95342.9|56
1645777700000|2022-02-25 08:28:20|95415.4|95365.4|95411.4|95361.4|95419.3|95369.3|95408.8|95358.8|52
1645777710000|2022-02-25 08:28:30|95413.5|95363.5|95408.1|95358.1|95417.2|95367.2|95401.2|95351.2|53
1645777720000|2022-02-25 08:28:40|95408.3|95358.3|95401.5|95351.5|95413|95368.7|95393.7|95350.5|59
1645777730000|2022-02-25 08:28:50|95400.3|95350.3|95407.2|95357.2|95407.6|95357.6|95396.7|95346.7|64
1645777740000|2022-02-25 08:29:00|95406.9|95356.9|95399.4|95349.4|95406.9|95356.9|95399.1|95349.1|50
1645777750000|2022-02-25 08:29:10|95399.8|95349.8|95398.1|95348.1|95400.7|95350.7|95397.5|95347.5|54
1645777760000|2022-02-25 08:29:20|95398|95348|95409.2|95359.2|95411.3|95361.3|95397.8|95347.8|52
1645777770000|2022-02-25 08:29:30|95409.3|95359.3|95412.2|95362.2|95412.2|95362.2|95404.2|95354.2|48
1645777780000|2022-02-25 08:29:40|95414.2|95364.2|95405|95355|95414.2|95364.2|95400.2|95350.2|48
1645777790000|2022-02-25 08:29:50|95406.2|95356.2|95392.6|95342.6|95410.1|95360.1|95392.6|95342.6|49
1645777800000|2022-02-25 08:30:00|95391.7|95341.7|95390.1|95340.1|95402.2|95364.7|95377.7|95339.4|67
1645777810000|2022-02-25 08:30:10|95391.4|95341.4|95375.3|95325.3|95391.5|95341.5|95367.8|95317.8|61
1645777820000|2022-02-25 08:30:20|95374.7|95324.7|95364.7|95314.7|95375.1|95325.1|95360.9|95310.9|58
1645777830000|2022-02-25 08:30:30|95365.5|95315.5|95364.6|95314.6|95369.1|95319.1|95363.6|95313.6|37
1645777840000|2022-02-25 08:30:40|95364.8|95314.8|95360.5|95310.5|95364.8|95326.7|95344.5|95306.8|41
1645777850000|2022-02-25 08:30:50|95360.9|95310.9|95354.6|95304.6|95361.3|95319.5|95338.1|95300.6|54
1645777860000|2022-02-25 08:31:00|95354.3|95304.3|95346.1|95321.1|95357.9|95326|95339.3|95304.3|68
1645777870000|2022-02-25 08:31:10|95346.2|95321.2|95342.6|95317.6|95356.4|95326.5|95340.2|95306.1|60
1645777880000|2022-02-25 08:31:20|95342.4|95317.4|95337.7|95312.7|95343.6|95318.6|95337.7|95312.7|46
1645777890000|2022-02-25 08:31:30|95337.8|95312.8|95337.1|95312.1|95341.7|95316.7|95333.5|95308.5|57
1645777900000|2022-02-25 08:31:40|95337.4|95312.4|95353.3|95303.3|95355.8|95316.3|95331.7|95294.3|56
1645777910000|2022-02-25 08:31:50|95353.4|95303.4|95343.7|95293.7|95362.3|95323.1|95330.4|95292.3|57
1645777920000|2022-02-25 08:32:00|95345.7|95295.7|95341.9|95291.9|95346.4|95309.3|95328.6|95291.9|56
1645777930000|2022-02-25 08:32:10|95330.1|95305.1|95343.5|95293.5|95354|95307.3|95329.8|95293.5|46
1645777940000|2022-02-25 08:32:20|95342.2|95292.2|95336.7|95286.7|95345.1|95295.1|95335|95285|53
1645777950000|2022-02-25 08:32:30|95336.9|95286.9|95333.6|95283.6|95346.4|95296.4|95331.8|95281.8|68
1645777960000|2022-02-25 08:32:40|95331.2|95281.2|95339.5|95289.5|95342.7|95292.7|95330.4|95280.4|48
1645777970000|2022-02-25 08:32:50|95339|95289|95319.7|95269.7|95339.4|95290.8|95307.2|95263.5|75
1645777980000|2022-02-25 08:33:00|95319.3|95269.3|95317.3|95267.3|95323.9|95284.6|95306.3|95264.3|65
1645777990000|2022-02-25 08:33:10|95317.4|95267.4|95323.4|95273.4|95325.1|95283.8|95304|95267.4|65
1645778000000|2022-02-25 08:33:20|95324.1|95274.1|95314.4|95264.4|95326.4|95287.9|95311.1|95261.1|77
1645778010000|2022-02-25 08:33:30|95314.7|95264.7|95298.5|95248.5|95316.4|95266.4|95298.5|95248.5|66
1645778020000|2022-02-25 08:33:40|95298.4|95248.4|95299.1|95249.1|95301.4|95251.4|95296.1|95246.1|62
1645778030000|2022-02-25 08:33:50|95298.9|95248.9|95287.3|95237.3|95299.6|95249.6|95284.4|95234.4|58
1645778040000|2022-02-25 08:34:00|95286.7|95236.7|95280|95230|95289.7|95239.7|95280|95230|55
1645778050000|2022-02-25 08:34:10|95280.8|95230.8|95280.5|95230.5|95293.5|95244.5|95267.2|95230.1|55
1645778060000|2022-02-25 08:34:20|95278.2|95228.2|95288.9|95238.9|95288.9|95246.8|95261.5|95223.5|55
1645778070000|2022-02-25 08:34:30|95289.6|95239.6|95287.4|95237.4|95299.7|95259.6|95279.5|95234.2|68
1645778080000|2022-02-25 08:34:40|95286.3|95236.3|95292|95242|95295.1|95255.1|95268.8|95231.3|69
1645778090000|2022-02-25 08:34:50|95290.8|95240.8|95280.9|95230.9|95293|95247.4|95269.8|95230.9|60
1645778100000|2022-02-25 08:35:00|95283.8|95233.8|95264|95214|95283.8|95233.8|95252.9|95211.9|70
1645778110000|2022-02-25 08:35:10|95266.1|95216.1|95249|95199|95273.2|95231.9|95235.7|95197.8|70
1645778120000|2022-02-25 08:35:20|95248.7|95198.7|95258.7|95208.7|95258.7|95208.7|95248.4|95198.4|45
1645778130000|2022-02-25 08:35:30|95247.1|95222.1|95262.7|95212.7|95267.3|95222.1|95246.8|95207.8|60
1645778140000|2022-02-25 08:35:40|95262.8|95212.8|95299.5|95249.5|95299.9|95249.9|95261.1|95211.1|62
1645778150000|2022-02-25 08:35:50|95298.2|95248.2|95318.6|95268.6|95318.7|95272.4|95285.6|95246.6|65
1645778160000|2022-02-25 08:36:00|95318.5|95268.5|95320.6|95270.6|95325.7|95285.7|95306.5|95266.5|69
1645778170000|2022-02-25 08:36:10|95322.4|95272.4|95319.2|95269.2|95326.8|95285.6|95304.7|95269.2|65
1645778180000|2022-02-25 08:36:20|95319|95269|95330.2|95280.2|95331.5|95288.6|95306.6|95267.2|63
1645778190000|2022-02-25 08:36:30|95330|95280|95334|95284|95334.2|95287.4|95312.4|95274.1|57
1645778200000|2022-02-25 08:36:40|95332.3|95282.3|95335|95285|95335.2|95285.2|95331.9|95281.9|54
1645778210000|2022-02-25 08:36:50|95335.1|95285.1|95348.9|95298.9|95350.4|95312.1|95332.4|95285.1|66
1645778220000|2022-02-25 08:37:00|95348|95298|95342.4|95317.4|95354.5|95318.5|95337.1|95298|56
1645778230000|2022-02-25 08:37:10|95342.2|95317.2|95331.9|95306.9|95344.9|95317.4|95327.6|95292.3|65
1645778240000|2022-02-25 08:37:20|95334.4|95309.4|95342.5|95317.5|95364.8|95327.9|95334.4|95300.2|65
1645778250000|2022-02-25 08:37:30|95343.3|95318.3|95403.7|95353.7|95404.1|95354.1|95339.2|95314.2|65
1645778260000|2022-02-25 08:37:40|95404.2|95354.2|95368.4|95343.4|95404.2|95354.2|95366.4|95330.7|60
1645778270000|2022-02-25 08:37:50|95368.5|95343.5|95348.2|95323.2|95381.4|95343.5|95348.2|95321.4|50
1645778280000|2022-02-25 08:38:00|95348.3|95323.3|95343|95318|95364.4|95328.4|95342.6|95305.5|66
1645778290000|2022-02-25 08:38:10|95342.6|95317.6|95341.9|95316.9|95344.8|95319.8|95335.7|95310.7|69
1645778300000|2022-02-25 08:38:20|95340.7|95315.7|95342.9|95317.9|95343.5|95318.5|95337.8|95312.8|67
1645778310000|2022-02-25 08:38:30|95343|95318|95339.6|95314.6|95346.4|95321.4|95338|95313|63
1645778320000|2022-02-25 08:38:40|95339.1|95314.1|95347.9|95322.9|95355|95325.2|95336.6|95305|64
1645778330000|2022-02-25 08:38:50|95348|95323|95355.1|95305.1|95356.9|95323.4|95341.7|95304.3|49
1645778340000|2022-02-25 08:39:00|95354.7|95304.7|95356.1|95306.1|95374.2|95338.5|95345.5|95304.2|69
1645778350000|2022-02-25 08:39:10|95355.7|95305.7|95351.7|95301.7|95356.7|95319.5|95340.4|95299.2|62
1645778360000|2022-02-25 08:39:20|95339.9|95314.9|95360.3|95335.3|95373.1|95339.2|95339.6|95310.5|51
1645778370000|2022-02-25 08:39:30|95361.1|95336.1|95379.7|95329.7|95383.7|95338.6|95358.2|95316|52
1645778380000|2022-02-25 08:39:40|95378.5|95328.5|95383.8|95333.8|95387.7|95337.7|95378.5|95328.5|57
1645778390000|2022-02-25 08:39:50|95383.2|95333.2|95372.9|95347.9|95392|95355.4|95370.3|95328.9|68
1645778400000|2022-02-25 08:40:00|95372.6|95347.6|95390.6|95340.6|95392.3|95353.8|95370.8|95339.1|64
1645778410000|2022-02-25 08:40:10|95378|95353|95360.8|95310.8|95380.8|95354.1|95360.8|95310.8|57
1645778420000|2022-02-25 08:40:20|95361|95311|95323.4|95273.4|95362.1|95312.1|95323.4|95273.4|69
1645778430000|2022-02-25 08:40:30|95324.9|95274.9|95325.5|95275.5|95327.8|95277.8|95323.6|95273.6|55
1645778440000|2022-02-25 08:40:40|95325.9|95275.9|95352.5|95302.5|95353.6|95303.6|95320.1|95275.5|57
1645778450000|2022-02-25 08:40:50|95354.4|95304.4|95370.2|95320.2|95370.7|95333.2|95345.6|95304|56
1645778460000|2022-02-25 08:41:00|95371.9|95321.9|95357|95332|95382.1|95343.7|95357|95321.1|61
1645778470000|2022-02-25 08:41:10|95357.9|95332.9|95372.3|95322.3|95373|95334|95348|95309.1|68
1645778480000|2022-02-25 08:41:20|95372.7|95322.7|95363.3|95313.3|95377|95343.3|95361.4|95311.4|63
1645778490000|2022-02-25 08:41:30|95362.1|95312.1|95372.9|95322.9|95374.1|95324.1|95362.1|95312.1|49
1645778500000|2022-02-25 08:41:40|95371.9|95321.9|95368.6|95318.6|95378.1|95331|95354.6|95318.2|59
1645778510000|2022-02-25 08:41:50|95368.7|95318.7|95378.8|95328.8|95382|95332|95368.1|95318.1|47
1645778520000|2022-02-25 08:42:00|95378.9|95328.9|95360.2|95310.2|95382.6|95332.6|95350.1|95309.5|59
1645778530000|2022-02-25 08:42:10|95360.4|95310.4|95361.5|95311.5|95364.1|95314.1|95359.5|95309.5|44
1645778540000|2022-02-25 08:42:20|95361.7|95311.7|95381.2|95356.2|95399.7|95362|95361.7|95311.7|52
1645778550000|2022-02-25 08:42:30|95381.8|95356.8|95378.3|95353.3|95395.3|95359|95377.4|95341.3|55
1645778560000|2022-02-25 08:42:40|95378|95353|95390.7|95340.7|95397.2|95358.7|95377.8|95339.1|51
1645778570000|2022-02-25 08:42:50|95389.9|95339.9|95410.4|95360.4|95411|95366.2|95382.1|95339.4|54
1645778580000|2022-02-25 08:43:00|95410.8|95360.8|95408.8|95358.8|95413.9|95373.8|95398|95356.3|54
1645778590000|2022-02-25 08:43:10|95408.7|95358.7|95388|95338|95410.6|95371.8|95382.3|95337.2|56
1645778600000|2022-02-25 08:43:20|95387.7|95337.7|95354.1|95304.1|95391.1|95341.2|95354.1|95304.1|60
1645778610000|2022-02-25 08:43:30|95354.9|95304.9|95364.6|95314.6|95366.6|95327.3|95342.1|95303.2|61
1645778620000|2022-02-25 08:43:40|95361.1|95311.1|95360.9|95310.9|95361.1|95322.5|95347.5|95304.1|62
1645778630000|2022-02-25 08:43:50|95360.8|95310.8|95362.5|95312.5|95363|95321.5|95345.1|95305.8|57
1645778640000|2022-02-25 08:44:00|95362.2|95312.2|95350|95325|95371.2|95332.4|95350|95310.2|63
1645778650000|2022-02-25 08:44:10|95363.1|95313.1|95368.4|95318.4|95374.8|95336.1|95349.9|95313.1|49
1645778660000|2022-02-25 08:44:20|95368.3|95318.3|95342.7|95317.7|95369.7|95324.4|95342.7|95304.6|57
1645778670000|2022-02-25 08:44:30|95342.8|95317.8|95340.5|95315.5|95343.7|95318.7|95340.4|95315.4|35
1645778680000|2022-02-25 08:44:40|95340.7|95315.7|95367.5|95317.5|95368.2|95329.5|95339.6|95307.2|66
1645778690000|2022-02-25 08:44:50|95366.5|95316.5|95358.9|95308.9|95371.7|95328.4|95347.5|95307.9|63
1645778700000|2022-02-25 08:45:00|95358.6|95308.6|95345.6|95320.6|95363.6|95327|95344|95308.6|65
1645778710000|2022-02-25 08:45:10|95345.8|95320.8|95369.7|95319.7|95382.5|95343|95345.8|95314.5|66
1645778720000|2022-02-25 08:45:20|95372.4|95322.4|95388.4|95338.4|95389.1|95353.3|95360.3|95320.7|61
1645778730000|2022-02-25 08:45:30|95388.8|95338.8|95358.6|95308.6|95392.3|95352.9|95354.2|95308.6|74
1645778740000|2022-02-25 08:45:40|95359.5|95309.5|95337.2|95287.2|95359.7|95319.8|95325.1|95283.5|66
1645778750000|2022-02-25 08:45:50|95336.4|95286.4|95304.5|95279.5|95336.4|95292.7|95302.2|95264.5|65
1645778760000|2022-02-25 08:46:00|95307.1|95282.1|95340.4|95315.4|95355|95315.8|95307.1|95270.9|62
1645778770000|2022-02-25 08:46:10|95354.4|95304.4|95349|95299|95360.5|95310.5|95347.9|95297.9|60
1645778780000|2022-02-25 08:46:20|95348.7|95298.7|95346.1|95296.1|95351.4|95312|95337|95293.9|62
1645778790000|2022-02-25 08:46:30|95346.6|95296.6|95343.1|95293.1|95349|95299|95341.9|95291.9|57
1645778800000|2022-02-25 08:46:40|95343|95293|95338.1|95288.1|95343.8|95293.8|95336.8|95286.8|52
1645778810000|2022-02-25 08:46:50|95337.6|95287.6|95302|95252|95337.9|95287.9|95302|95252|57
1645778820000|2022-02-25 08:47:00|95301.7|95251.7|95288.3|95238.3|95309.5|95259.5|95288.3|95238.3|62
1645778830000|2022-02-25 08:47:10|95289.3|95239.3|95286.6|95236.6|95296.3|95246.3|95284.7|95234.7|56
1645778840000|2022-02-25 08:47:20|95288.4|95238.4|95281.9|95231.9|95288.4|95240.7|95265.7|95225.7|56
1645778850000|2022-02-25 08:47:30|95281.4|95231.4|95313.7|95263.7|95317.5|95267.5|95281.4|95231.4|59
1645778860000|2022-02-25 08:47:40|95314.1|95264.1|95317.8|95267.8|95321.6|95276.3|95301.3|95261.9|60
1645778870000|2022-02-25 08:47:50|95318|95268|95314.4|95264.4|95318|95268|95312.4|95262.4|52
1645778880000|2022-02-25 08:48:00|95315|95265|95337.6|95287.6|95338|95288|95313.7|95263.7|63
1645778890000|2022-02-25 08:48:10|95336.6|95286.6|95305.1|95255.1|95337.6|95287.6|95303.9|95253.9|68
1645778900000|2022-02-25 08:48:20|95305|95255|95302.5|95252.5|95305|95255|95294|95244|56
1645778910000|2022-02-25 08:48:30|95301.8|95251.8|95316.8|95266.8|95318.9|95268.9|95296.2|95246.2|60
1645778920000|2022-02-25 08:48:40|95317.2|95267.2|95304.9|95254.9|95317.2|95267.2|95304.1|95254.1|60
1645778930000|2022-02-25 08:48:50|95304.3|95254.3|95268.5|95218.5|95304.3|95254.3|95253.6|95216.3|69
1645778940000|2022-02-25 08:49:00|95267.9|95217.9|95269|95219|95275.3|95225.3|95267.2|95217.2|54
1645778950000|2022-02-25 08:49:10|95268.3|95218.3|95260.3|95235.3|95279.5|95240.4|95253.2|95216|62
1645778960000|2022-02-25 08:49:20|95259.7|95234.7|95279.6|95229.6|95280.3|95241.3|95253.4|95214.3|53
1645778970000|2022-02-25 08:49:30|95278.8|95228.8|95276.2|95226.2|95280.6|95241.1|95263.7|95224.3|51
1645778980000|2022-02-25 08:49:40|95276.3|95226.3|95238.6|95188.6|95277|95228.7|95230.8|95186.9|49
1645778990000|2022-02-25 08:49:50|95238.4|95188.4|95277.8|95227.8|95277.8|95227.8|95233.3|95183.3|68
1645779000000|2022-02-25 08:50:00|95277.2|95227.2|95266.1|95216.1|95281.7|95231.7|95263.8|95213.8|60
1645779010000|2022-02-25 08:50:10|95268.3|95218.3|95265.8|95215.8|95269|95219|95264.6|95214.6|45
1645779020000|2022-02-25 08:50:20|95266.4|95216.4|95284.7|95234.7|95286.2|95248.5|95263.4|95213.4|52
1645779030000|2022-02-25 08:50:30|95281.5|95231.5|95281.1|95231.1|95284.3|95247.1|95269.1|95229.2|46
1645779040000|2022-02-25 08:50:40|95281.2|95231.2|95282|95232|95283.3|95233.3|95280.8|95230.8|37
1645779050000|2022-02-25 08:50:50|95281.9|95231.9|95284.3|95234.3|95285.9|95249.4|95272.3|95228.6|44
1645779060000|2022-02-25 08:51:00|95284|95234|95236.4|95186.4|95289|95251.7|95236.4|95186.4|70
1645779070000|2022-02-25 08:51:10|95235.7|95185.7|95180.1|95130.1|95235.7|95185.7|95176.9|95126.9|77
1645779080000|2022-02-25 08:51:20|95183|95133|95198.3|95148.3|95200.6|95150.6|95181.7|95131.7|58
1645779090000|2022-02-25 08:51:30|95198.9|95148.9|95201.5|95151.5|95201.5|95151.5|95192.1|95142.1|64
1645779100000|2022-02-25 08:51:40|95202.2|95152.2|95213.8|95163.8|95219|95169|95201.2|95151.2|66
1645779110000|2022-02-25 08:51:50|95213.6|95163.6|95215.3|95165.3|95217.8|95167.8|95212.2|95162.2|55
1645779120000|2022-02-25 08:52:00|95215.2|95165.2|95220|95170|95224.5|95174.5|95214.2|95164.2|61
1645779130000|2022-02-25 08:52:10|95218.9|95168.9|95219.6|95169.6|95219.6|95169.6|95213.4|95163.4|51
1645779140000|2022-02-25 08:52:20|95218.3|95168.3|95226.9|95176.9|95227.6|95177.6|95216.1|95166.1|48
1645779150000|2022-02-25 08:52:30|95227.2|95177.2|95237.8|95187.8|95239.5|95189.5|95222.3|95172.3|68
1645779160000|2022-02-25 08:52:40|95237.4|95187.4|95240.4|95190.4|95243.2|95193.2|95235.9|95185.9|48
1645779170000|2022-02-25 08:52:50|95239|95189|95301.9|95251.9|95301.9|95251.9|95238.1|95188.1|61
1645779180000|2022-02-25 08:53:00|95302|95252|95306.7|95256.7|95312.4|95262.4|95301.3|95251.3|58
1645779190000|2022-02-25 08:53:10|95306.5|95256.5|95270|95220|95308|95258|95269.6|95219.6|64
1645779200000|2022-02-25 08:53:20|95267.8|95217.8|95238.4|95188.4|95268.3|95218.3|95238.3|95188.3|68
1645779210000|2022-02-25 08:53:30|95239.1|95189.1|95218.7|95168.7|95240.6|95190.6|95217.5|95167.5|68
1645779220000|2022-02-25 08:53:40|95219.4|95169.4|95220.5|95170.5|95229.6|95179.6|95215.5|95165.5|57
1645779230000|2022-02-25 08:53:50|95219.4|95169.4|95213.5|95163.5|95221.2|95171.2|95209.7|95159.7|62
1645779240000|2022-02-25 08:54:00|95213.6|95163.6|95211.3|95161.3|95213.8|95163.8|95207.2|95157.2|60
1645779250000|2022-02-25 08:54:10|95211.1|95161.1|95233.3|95183.3|95237.6|95187.6|95210.6|95160.6|64
1645779260000|2022-02-25 08:54:20|95234.4|95184.4|95241.9|95191.9|95244.1|95194.1|95232.5|95182.5|60
1645779270000|2022-02-25 08:54:30|95245.4|95195.4|95249.2|95199.2|95251.4|95201.4|95245.4|95195.4|59
1645779280000|2022-02-25 08:54:40|95248.7|95198.7|95235.9|95185.9|95249.7|95199.7|95222.8|95183.9|60
1645779290000|2022-02-25 08:54:50|95235.6|95185.6|95228.8|95178.8|95260.6|95202.5|95227.5|95178.8|59
1645779300000|2022-02-25 08:55:00|95225.6|95175.6|95217.2|95167.2|95225.6|95175.6|95205.6|95107.7|70
1645779310000|2022-02-25 08:55:10|95217.3|95167.3|95254.4|95204.4|95256.6|95206.6|95217.3|95167.3|58
1645779320000|2022-02-25 08:55:20|95255.4|95205.4|95286.8|95236.8|95288.9|95238.9|95255.2|95205.2|64
1645779330000|2022-02-25 08:55:30|95286.4|95236.4|95275.4|95225.4|95301.2|95251.2|95274.5|95224.5|54
1645779340000|2022-02-25 08:55:40|95278.3|95228.3|95244|95194|95279.3|95229.3|95243.1|95193.1|71
1645779350000|2022-02-25 08:55:50|95244.5|95194.5|95225.4|95175.4|95246.3|95196.3|95217.9|95175.4|55
1645779360000|2022-02-25 08:56:00|95223.9|95173.9|95224.8|95174.8|95227.4|95177.4|95220.2|95170.2|61
1645779370000|2022-02-25 08:56:10|95224.7|95174.7|95222.2|95172.2|95226.1|95176.1|95217|95167|48
1645779380000|2022-02-25 08:56:20|95222.3|95172.3|95221.2|95171.2|95229.8|95179.8|95218.5|95168.5|57
1645779390000|2022-02-25 08:56:30|95220.8|95170.8|95217.5|95167.5|95222|95172|95216.9|95166.9|43
1645779400000|2022-02-25 08:56:40|95217.3|95167.3|95218.1|95168.1|95219.4|95169.4|95215.9|95165.9|44
1645779410000|2022-02-25 08:56:50|95218|95168|95199.1|95149.1|95218.5|95168.5|95181.3|95142.9|52
1645779420000|2022-02-25 08:57:00|95199.3|95149.3|95219|95169|95225.3|95178.9|95199.3|95149.3|69
1645779430000|2022-02-25 08:57:10|95220.4|95170.4|95214.7|95164.7|95220.4|95170.4|95205|95155|59
1645779440000|2022-02-25 08:57:20|95214|95164|95205.5|95155.5|95215.4|95165.4|95204.4|95154.4|61
1645779450000|2022-02-25 08:57:30|95205.6|95155.6|95199.7|95149.7|95209|95169.8|95194.8|95149.3|65
1645779460000|2022-02-25 08:57:40|95200.9|95150.9|95176.8|95126.8|95201.3|95151.3|95162.8|95119.6|65
1645779470000|2022-02-25 08:57:50|95176.4|95126.4|95179.5|95129.5|95180.1|95130.1|95176.4|95126.4|60
1645779480000|2022-02-25 08:58:00|95180.1|95130.1|95179.5|95129.5|95180.3|95130.3|95177.1|95127.1|45
1645779490000|2022-02-25 08:58:10|95179.7|95129.7|95216.4|95166.4|95217.5|95167.5|95178.7|95128.7|64
1645779500000|2022-02-25 08:58:20|95217.2|95167.2|95235.6|95185.6|95239.7|95196.7|95215.7|95165.7|73
1645779510000|2022-02-25 08:58:30|95236.6|95186.6|95254.2|95204.2|95261.8|95219.8|95230.4|95183.6|72
1645779520000|2022-02-25 08:58:40|95253.7|95203.7|95249|95199|95256|95206|95245.2|95195.2|70
1645779530000|2022-02-25 08:58:50|95248.4|95198.4|95206.7|95156.7|95249.6|95199.6|95206.2|95156.2|57
1645779540000|2022-02-25 08:59:00|95206.4|95156.4|95215.2|95165.2|95215.2|95165.2|95206.3|95156.3|54
1645779550000|2022-02-25 08:59:10|95214.2|95164.2|95222.6|95172.6|95224.7|95174.7|95201.4|95151.4|67
1645779560000|2022-02-25 08:59:20|95223.4|95173.4|95221.4|95171.4|95225.6|95175.6|95212.8|95162.8|60
1645779570000|2022-02-25 08:59:30|95221.6|95171.6|95209.4|95159.4|95221.6|95171.6|95208.3|95158.3|62
1645779580000|2022-02-25 08:59:40|95208.8|95158.8|95211.2|95161.2|95215.7|95165.7|95205.8|95155.8|61
1645779590000|2022-02-25 08:59:50|95228.5|95148.7|95159|95043|95240.2|95157.1|95115.2|95007.5|80
1645779600000|2022-02-25 09:00:00|95151.6|95035.6|95198.1|95082.1|95208.5|95094.6|95141.2|95025.2|78
1645779610000|2022-02-25 09:00:10|95199.6|95083.6|95190.1|95109.9|95204.5|95109.9|95186.7|95077.8|69
1645779620000|2022-02-25 09:00:20|95192.5|95108.3|95197.4|95119.2|95200.2|95133.3|95179.8|95108.3|59
1645779630000|2022-02-25 09:00:30|95196.4|95118.8|95172.8|95122.8|95198.2|95130.9|95171.9|95106.7|52
1645779640000|2022-02-25 09:00:40|95173|95123|95170.6|95120.6|95185.3|95125.4|95169|95105.7|57
1645779650000|2022-02-25 09:00:50|95170.5|95120.5|95168.5|95118.5|95170.9|95120.9|95166.3|95116.3|54
1645779660000|2022-02-25 09:01:00|95169.1|95119.1|95160.1|95110.1|95169.1|95119.1|95157.4|95107.4|52
1645779670000|2022-02-25 09:01:10|95160.4|95110.4|95161.2|95111.2|95167.1|95117.1|95160|95110|55
1645779680000|2022-02-25 09:01:20|95161.1|95111.1|95152.7|95102.7|95161.1|95111.1|95149.2|95099.2|55
1645779690000|2022-02-25 09:01:30|95152.5|95102.5|95149.9|95099.9|95153.8|95103.8|95149.4|95099.4|58
1645779700000|2022-02-25 09:01:40|95150|95100|95136.3|95086.3|95150|95100|95129.5|95079.5|65
1645779710000|2022-02-25 09:01:50|95136.1|95086.1|95133.7|95083.7|95139.3|95089.3|95132.9|95082.9|48
1645779720000|2022-02-25 09:02:00|95132.8|95082.8|95132.1|95082.1|95142.9|95092.9|95130.8|95080.8|58
1645779730000|2022-02-25 09:02:10|95129.7|95079.7|95130|95080|95135.2|95085.2|95128.7|95078.7|52
1645779740000|2022-02-25 09:02:20|95130.2|95080.2|95135|95085|95137.3|95087.3|95130.2|95080.2|57
1645779750000|2022-02-25 09:02:30|95135.9|95085.9|95144.9|95094.9|95146.4|95096.4|95135.4|95085.4|34
1645779760000|2022-02-25 09:02:40|95141.9|95091.9|95147.8|95097.8|95148.5|95098.5|95141.7|95091.7|49
1645779770000|2022-02-25 09:02:50|95147.9|95097.9|95148.6|95098.6|95148.6|95098.6|95139.2|95089.2|52
1645779780000|2022-02-25 09:03:00|95148.4|95098.4|95161.4|95111.4|95161.6|95111.6|95145.5|95095.5|52
1645779790000|2022-02-25 09:03:10|95148.3|95123.3|95165.6|95115.6|95165.6|95124.2|95148.3|95105.7|37
1645779800000|2022-02-25 09:03:20|95165.5|95115.5|95175.7|95125.7|95182.2|95132.2|95165.5|95115.5|68
1645779810000|2022-02-25 09:03:30|95178.1|95128.1|95201.6|95151.6|95202.9|95152.9|95178.1|95128.1|65
1645779820000|2022-02-25 09:03:40|95201.3|95151.3|95206.5|95156.5|95207.7|95157.7|95198.9|95148.9|53
1645779830000|2022-02-25 09:03:50|95206.7|95156.7|95207.3|95157.3|95213.7|95163.7|95200.4|95150.4|65
1645779840000|2022-02-25 09:04:00|95207.8|95157.8|95221.2|95171.2|95223.3|95173.3|95206.3|95156.3|59
1645779850000|2022-02-25 09:04:10|95220.9|95170.9|95217.6|95167.6|95228.8|95178.8|95217.4|95167.4|55
1645779860000|2022-02-25 09:04:20|95218.4|95168.4|95175.2|95125.2|95218.4|95168.4|95170.2|95120.2|74
1645779870000|2022-02-25 09:04:30|95170.3|95120.3|95179.1|95129.1|95180.8|95140.2|95158.4|95108.4|63
1645779880000|2022-02-25 09:04:40|95179|95129|95176.7|95126.7|95180.9|95130.9|95166.9|95116.9|55
1645779890000|2022-02-25 09:04:50|95179.5|95129.5|95182.9|95132.9|95183.3|95133.3|95176.4|95126.4|58
1645779900000|2022-02-25 09:05:00|95180.8|95130.8|95168.2|95118.2|95181.5|95131.5|95166.8|95116.8|52
1645779910000|2022-02-25 09:05:10|95166.6|95116.6|95155.6|95105.6|95166.6|95116.6|95147|95097|51
1645779920000|2022-02-25 09:05:20|95153.9|95103.9|95108.2|95058.2|95153.9|95103.9|95105.9|95053.1|72
1645779930000|2022-02-25 09:05:30|95110.9|95060.9|95122.1|95072.1|95122.1|95072.1|95103.2|95053.2|68
1645779940000|2022-02-25 09:05:40|95138.1|95064.1|95116.7|95066.7|95222.1|95106.1|95109.1|95059.1|65
1645779950000|2022-02-25 09:05:50|95117|95067|95098.3|95048.3|95126.9|95076.9|95095.7|95045.7|72
1645779960000|2022-02-25 09:06:00|95096.5|95046.5|95127|95077|95133|95083|95096.5|95046.5|64
1645779970000|2022-02-25 09:06:10|95126.1|95076.1|95115.8|95065.8|95126.4|95076.4|95115.1|95065.1|63
1645779980000|2022-02-25 09:06:20|95116.5|95066.5|95176.4|95126.4|95178.8|95128.8|95116.5|95066.5|65
1645779990000|2022-02-25 09:06:30|95176.6|95126.6|95182|95132|95182.4|95132.4|95170.3|95120.3|53
1645780000000|2022-02-25 09:06:40|95181.9|95131.9|95169|95119|95188.9|95146.7|95166.4|95116.4|65
1645780010000|2022-02-25 09:06:50|95168.8|95118.8|95164.4|95114.4|95172.6|95122.6|95164.2|95114.2|49
1645780020000|2022-02-25 09:07:00|95164.1|95114.1|95163|95113|95169.4|95119.4|95162.3|95112.3|52
1645780030000|2022-02-25 09:07:10|95162.9|95112.9|95155.4|95105.4|95163.3|95123.9|95141|95103.1|59
1645780040000|2022-02-25 09:07:20|95155.2|95105.2|95103.8|95078.8|95155.3|95117.7|95100|95064|65
1645780050000|2022-02-25 09:07:30|95116.9|95066.9|95099.1|95074.1|95116.9|95076.6|95098.6|95061.8|47
1645780060000|2022-02-25 09:07:40|95099|95074|95111.9|95061.9|95113.4|95077.5|95094.9|95061.9|49
1645780070000|2022-02-25 09:07:50|95111.8|95061.8|95111.4|95086.4|95123.9|95086.7|95103.9|95061.8|47
1645780080000|2022-02-25 09:08:00|95111.5|95086.5|95097.5|95072.5|95125.2|95086.9|95097.3|95058.1|41
1645780090000|2022-02-25 09:08:10|95097.4|95072.4|95099.7|95049.7|95099.7|95073.5|95085.3|95047.6|63
1645780100000|2022-02-25 09:08:20|95099.8|95049.8|95105.4|95055.4|95107.1|95066.6|95080.1|95043.3|67
1645780110000|2022-02-25 09:08:30|95105.6|95055.6|95109.9|95059.9|95112.1|95066.6|95091.3|95052.3|69
1645780120000|2022-02-25 09:08:40|95109.7|95059.7|95110.7|95060.7|95112.8|95062.8|95107.4|95057.4|51
1645780130000|2022-02-25 09:08:50|95111.1|95061.1|95139|95089|95145.3|95104.4|95093.9|95056|61
1645780140000|2022-02-25 09:09:00|95135|95085|95125.2|95100.2|95147.5|95108.6|95125.2|95079.7|70
1645780150000|2022-02-25 09:09:10|95124.8|95099.8|95127.7|95077.7|95138.7|95099.8|95123.3|95077|51
1645780160000|2022-02-25 09:09:20|95129|95079|95116|95066|95130.1|95080.1|95102.7|95062.2|49
1645780170000|2022-02-25 09:09:30|95116.1|95066.1|95101.6|95051.6|95116.1|95071.8|95086.9|95049.5|67
1645780180000|2022-02-25 09:09:40|95101.5|95051.5|95112.9|95062.9|95114.3|95068.1|95086.7|95048.3|65
1645780190000|2022-02-25 09:09:50|95112.8|95062.8|95087.9|95062.9|95113.6|95077.5|95087.4|95055.6|58
1645780200000|2022-02-25 09:10:00|95099.7|95049.7|95134.3|95084.3|95135.4|95085.4|95087.6|95049.7|54
1645780210000|2022-02-25 09:10:10|95134.2|95084.2|95126.9|95101.9|95163.9|95113.9|95126.9|95084.2|62
1645780220000|2022-02-25 09:10:20|95140.4|95090.4|95125.9|95100.9|95143.8|95101|95122.1|95082.4|67
1645780230000|2022-02-25 09:10:30|95125.8|95100.8|95123.9|95098.9|95138.3|95103.1|95121.9|95088.2|59
1645780240000|2022-02-25 09:10:40|95124.3|95099.3|95131.1|95106.1|95139.6|95106.2|95120.3|95089.5|54
1645780250000|2022-02-25 09:10:50|95131.5|95106.5|95109.2|95059.2|95131.6|95106.6|95099.2|95059.2|57
1645780260000|2022-02-25 09:11:00|95109.6|95059.6|95114.9|95064.9|95114.9|95075.2|95098.2|95059.2|47
1645780270000|2022-02-25 09:11:10|95115.1|95065.1|95138|95088|95140.1|95102.4|95115.1|95065.1|59
1645780280000|2022-02-25 09:11:20|95137.8|95087.8|95141.2|95091.2|95142.2|95104|95122.2|95087|43
1645780290000|2022-02-25 09:11:30|95139.9|95089.9|95149.8|95099.8|95149.8|95102|95123.7|95086.9|47
1645780300000|2022-02-25 09:11:40|95137.5|95112.5|95142.4|95117.4|95159.1|95120.6|95135.5|95101.2|51
1645780310000|2022-02-25 09:11:50|95142.9|95117.9|95179.5|95129.5|95179.5|95134|95135.8|95106.7|68
1645780320000|2022-02-25 09:12:00|95179.4|95129.4|95193.1|95143.1|95195.3|95154.4|95178.3|95129.4|50
1645780330000|2022-02-25 09:12:10|95193.5|95143.5|95203.6|95153.6|95203.6|95168.5|95184.1|95143.2|47
1645780340000|2022-02-25 09:12:20|95201.6|95151.6|95180.8|95155.8|95203.9|95163|95180.8|95146|40
1645780350000|2022-02-25 09:12:30|95181.5|95156.5|95169|95119|95195.1|95158.1|95153.9|95116.6|60
1645780360000|2022-02-25 09:12:40|95168.5|95118.5|95150.8|95125.8|95168.8|95133.1|95140.6|95107.6|55
1645780370000|2022-02-25 09:12:50|95150.6|95125.6|95169.7|95119.7|95169.7|95130.9|95146.4|95114|52
1645780380000|2022-02-25 09:13:00|95169.4|95119.4|95156.9|95106.9|95170.1|95123.3|95144.6|95105.9|58
1645780390000|2022-02-25 09:13:10|95157|95107|95166.2|95116.2|95168.1|95127.1|95151.3|95107|52
1645780400000|2022-02-25 09:13:20|95166.7|95116.7|95149.4|95099.4|95168.2|95118.2|95146.3|95096.3|55
1645780410000|2022-02-25 09:13:30|95149.8|95099.8|95130.4|95105.4|95150.4|95111|95129.6|95094.7|57
1645780420000|2022-02-25 09:13:40|95130|95105|95133.8|95108.8|95147.1|95111.6|95129.2|95095.2|56
1645780430000|2022-02-25 09:13:50|95135.1|95110.1|95136.9|95111.9|95157.7|95117.6|95135.1|95097|65
1645780440000|2022-02-25 09:14:00|95137.1|95112.1|95139.6|95114.6|95150.4|95118.6|95135.6|95098.9|62
1645780450000|2022-02-25 09:14:10|95140.7|95115.7|95157.6|95107.6|95163.7|95124|95134.7|95098.9|57
1645780460000|2022-02-25 09:14:20|95157.7|95107.7|95143.8|95118.8|95162.3|95123.9|95143.7|95105.1|56
1645780470000|2022-02-25 09:14:30|95143.6|95118.6|95143.3|95118.3|95145|95120|95140.9|95115.9|39
1645780480000|2022-02-25 09:14:40|95143.6|95118.6|95161.7|95111.7|95164.4|95119|95142.4|95103|59
1645780490000|2022-02-25 09:14:50|95161.6|95111.6|95189.7|95139.7|95190.2|95140.2|95161|95111|60
1645780500000|2022-02-25 09:15:00|95189.9|95139.9|95199|95149|95211.5|95161.5|95188.7|95138.7|76
1645780510000|2022-02-25 09:15:10|95200.8|95150.8|95210.5|95160.5|95212.3|95172.5|95195.8|95147.7|58
1645780520000|2022-02-25 09:15:20|95212.6|95162.6|95207.4|95157.4|95212.8|95173.7|95198.3|95152.2|60
1645780530000|2022-02-25 09:15:30|95208|95158|95183.9|95133.9|95212.2|95162.2|95183.9|95133.9|58
1645780540000|2022-02-25 09:15:40|95181.4|95131.4|95191.7|95141.7|95193|95143|95181.4|95131.4|58
1645780550000|2022-02-25 09:15:50|95191.3|95141.3|95213.2|95163.2|95217.9|95167.9|95191.3|95141.3|66
1645780560000|2022-02-25 09:16:00|95214|95164|95209.5|95159.5|95216.1|95166.1|95209.2|95159.2|40
1645780570000|2022-02-25 09:16:10|95209|95159|95192|95142|95209|95159|95184.3|95134.3|58
1645780580000|2022-02-25 09:16:20|95192.5|95142.5|95207|95157|95207.8|95162.8|95187.8|95141|63
1645780590000|2022-02-25 09:16:30|95210.1|95160.1|95220.8|95170.8|95221.9|95171.9|95210.1|95160.1|65
1645780600000|2022-02-25 09:16:40|95220.9|95170.9|95231.5|95181.5|95232.2|95192.9|95216.3|95166.3|64
1645780610000|2022-02-25 09:16:50|95231|95181|95229.3|95179.3|95232.5|95182.5|95225.6|95175.6|57
1645780620000|2022-02-25 09:17:00|95229.8|95179.8|95223.4|95173.4|95233.8|95183.8|95221.6|95171.6|60
1645780630000|2022-02-25 09:17:10|95222.7|95172.7|95221.9|95171.9|95224|95174|95220.3|95170.3|51
1645780640000|2022-02-25 09:17:20|95222.3|95172.3|95224.2|95174.2|95231.4|95181.4|95219|95169|60
1645780650000|2022-02-25 09:17:30|95224.5|95174.5|95206|95156|95225.4|95184.6|95193.2|95151.3|64
1645780660000|2022-02-25 09:17:40|95204.8|95154.8|95196.4|95146.4|95205.2|95158.7|95183.7|95144.8|41
1645780670000|2022-02-25 09:17:50|95196|95146|95165.1|95115.1|95196.5|95146.5|95156.1|95106.1|65
1645780680000|2022-02-25 09:18:00|95165.5|95115.5|95162.2|95112.2|95165.5|95115.5|95157.7|95107.7|54
1645780690000|2022-02-25 09:18:10|95161.5|95111.5|95161.6|95111.6|95164.1|95114.1|95156.2|95106.2|55
1645780700000|2022-02-25 09:18:20|95160.8|95110.8|95129.8|95079.8|95162.6|95112.6|95121.2|95079.8|46
1645780710000|2022-02-25 09:18:30|95129.7|95079.7|95141.1|95091.1|95146.4|95096.4|95129.7|95079.7|55
1645780720000|2022-02-25 09:18:40|95140.9|95090.9|95143.5|95093.5|95143.5|95104.4|95120.9|95084.4|54
1645780730000|2022-02-25 09:18:50|95142|95092|95158.9|95108.9|95164.4|95114.4|95141.2|95091.2|64
1645780740000|2022-02-25 09:19:00|95158.7|95108.7|95164.1|95114.1|95166.5|95116.5|95158.7|95108.7|59
1645780750000|2022-02-25 09:19:10|95164.7|95114.7|95167.6|95117.6|95170.4|95120.4|95163.4|95113.4|42
1645780760000|2022-02-25 09:19:20|95167.7|95117.7|95174.2|95124.2|95179.5|95129.5|95166.6|95116.6|59
1645780770000|2022-02-25 09:19:30|95172.9|95122.9|95176.2|95126.2|95179.1|95129.1|95170.1|95120.1|42
1645780780000|2022-02-25 09:19:40|95176.5|95126.5|95176.9|95126.9|95180|95143|95162.4|95119.6|50
1645780790000|2022-02-25 09:19:50|95177.7|95127.7|95181.5|95131.5|95182.5|95141.1|95165.1|95127.2|49
1645780800000|2022-02-25 09:20:00|95181.6|95131.6|95174|95149|95186.7|95151.2|95172.2|95130.6|59
1645780810000|2022-02-25 09:20:10|95173.8|95148.8|95207.9|95157.9|95208.5|95162.5|95172.2|95136.5|65
1645780820000|2022-02-25 09:20:20|95205.8|95155.8|95208.3|95158.3|95217|95167.4|95191.8|95151|67
1645780830000|2022-02-25 09:20:30|95208.9|95158.9|95207.4|95157.4|95211.8|95161.8|95204.6|95154.6|43
1645780840000|2022-02-25 09:20:40|95206.3|95156.3|95181.9|95131.9|95206.3|95156.3|95179.3|95129.3|52
1645780850000|2022-02-25 09:20:50|95179.7|95129.7|95174.5|95124.5|95179.7|95129.7|95163.9|95113.9|56
1645780860000|2022-02-25 09:21:00|95174.2|95124.2|95182.2|95132.2|95184.7|95135|95157|95117.8|67
1645780870000|2022-02-25 09:21:10|95182.6|95132.6|95197.8|95147.8|95199.4|95149.4|95180.8|95130.8|59
1645780880000|2022-02-25 09:21:20|95197.9|95147.9|95200.4|95150.4|95200.5|95160.8|95181.1|95143|58
1645780890000|2022-02-25 09:21:30|95199.4|95149.4|95201.3|95151.3|95205|95155|95199.4|95149.4|52
1645780900000|2022-02-25 09:21:40|95201.2|95151.2|95213.4|95163.4|95213.4|95169.7|95187.6|95151.2|50
1645780910000|2022-02-25 09:21:50|95214.2|95164.2|95244.1|95194.1|95262.3|95228.7|95212.1|95164.2|72
1645780920000|2022-02-25 09:22:00|95238.9|95188.9|95234.6|95184.6|95242.2|95192.2|95226.9|95176.9|65
1645780930000|2022-02-25 09:22:10|95235.3|95185.3|95231|95181|95239.1|95202.1|95227.1|95181|65
1645780940000|2022-02-25 09:22:20|95237.1|95187.1|95229.3|95179.3|95237.1|95187.1|95226.5|95176.5|59
1645780950000|2022-02-25 09:22:30|95229.2|95179.2|95193|95168|95234.3|95196.4|95193|95159.8|65
1645780960000|2022-02-25 09:22:40|95192.9|95167.9|95192.6|95142.6|95203.7|95170.6|95180|95140.6|58
1645780970000|2022-02-25 09:22:50|95197.3|95147.3|95182.3|95157.3|95204.8|95164.1|95179.5|95145.9|55
1645780980000|2022-02-25 09:23:00|95182.7|95157.7|95184.6|95159.6|95198.5|95159.6|95168.9|95131.9|65
1645780990000|2022-02-25 09:23:10|95185.7|95160.7|95220.8|95170.8|95221.2|95182.7|95185.7|95149.5|70
1645781000000|2022-02-25 09:23:20|95220.9|95170.9|95184.4|95134.4|95221.8|95178.5|95172.2|95125.1|77
1645781010000|2022-02-25 09:23:30|95183.9|95133.9|95177.4|95127.4|95184.6|95148.8|95148.5|95112.7|64
1645781020000|2022-02-25 09:23:40|95178.3|95128.3|95185.3|95135.3|95186.4|95148.2|95168.7|95127.1|62
1645781030000|2022-02-25 09:23:50|95185.1|95135.1|95147.9|95097.9|95185.6|95135.6|95128.7|95097.9|66
1645781040000|2022-02-25 09:24:00|95147.7|95097.7|95155.6|95105.6|95159.5|95120.2|95145.1|95097.7|55
1645781050000|2022-02-25 09:24:10|95155.3|95105.3|95156|95106|95156|95106|95151.8|95101.8|54
1645781060000|2022-02-25 09:24:20|95155.7|95105.7|95153.5|95103.5|95156.4|95115.9|95139.9|95101.3|60
1645781070000|2022-02-25 09:24:30|95153.9|95103.9|95149.6|95099.6|95154.5|95111.8|95135.1|95097.8|53
1645781080000|2022-02-25 09:24:40|95149.3|95099.3|95149.5|95099.5|95153.6|95116.9|95138.7|95097.6|56
1645781090000|2022-02-25 09:24:50|95149.6|95099.6|95152.9|95102.9|95158.8|95120.6|95140.3|95099.6|61
1645781100000|2022-02-25 09:25:00|95154.1|95104.1|95153.5|95128.5|95170|95132|95147.5|95103.1|60
1645781110000|2022-02-25 09:25:10|95153.4|95128.4|95174.4|95149.4|95184|95150.3|95142.2|95105|67
1645781120000|2022-02-25 09:25:20|95173|95148|95192.6|95167.6|95207.6|95170.4|95173|95142.9|74
1645781130000|2022-02-25 09:25:30|95191.1|95166.1|95206.8|95156.8|95208.4|95169.1|95184.8|95148.8|64
1645781140000|2022-02-25 09:25:40|95206.6|95156.6|95182.8|95157.8|95209.6|95172.7|95161.3|95133.4|68
1645781150000|2022-02-25 09:25:50|95194.6|95144.6|95186|95136|95194.6|95156.5|95160.4|95132.4|66
1645781160000|2022-02-25 09:26:00|95187.1|95137.1|95178.6|95128.6|95187.2|95145.7|95164.3|95126.3|67
1645781170000|2022-02-25 09:26:10|95163.9|95138.9|95153.9|95128.9|95168.7|95140.5|95153.9|95109.6|47
1645781180000|2022-02-25 09:26:20|95165.7|95115.7|95153.5|95128.5|95178.6|95139.5|95147.9|95110.8|65
1645781190000|2022-02-25 09:26:30|95150|95125|95144|95119|95153|95127.3|95139.5|95101.2|57
1645781200000|2022-02-25 09:26:40|95143.8|95118.8|95155.7|95105.7|95157.2|95124.7|95142.8|95105.5|60
1645781210000|2022-02-25 09:26:50|95154.5|95104.5|95146.9|95121.9|95159.8|95123|95144.4|95104.4|58
1645781220000|2022-02-25 09:27:00|95147.5|95122.5|95135.9|95110.9|95153|95123.3|95135.5|95098.5|66
1645781230000|2022-02-25 09:27:10|95136.7|95111.7|95163.2|95113.2|95165.1|95126.7|95136.7|95101.4|62
1645781240000|2022-02-25 09:27:20|95163.8|95113.8|95164.9|95139.9|95177.7|95140|95154.4|95111.7|55
1645781250000|2022-02-25 09:27:30|95163.8|95138.8|95149.8|95124.8|95176.3|95138.8|95144.2|95106.7|60
1645781260000|2022-02-25 09:27:40|95150|95125|95158.2|95108.2|95158.2|95125.7|95142.6|95108.2|44
1645781270000|2022-02-25 09:27:50|95156.9|95106.9|95150.4|95125.4|95157.1|95126.6|95141.5|95106.2|55
1645781280000|2022-02-25 09:28:00|95151.7|95126.7|95168.9|95118.9|95172.4|95134.9|95150|95118|55
1645781290000|2022-02-25 09:28:10|95167.9|95117.9|95177.3|95152.3|95188.5|95152.3|95167.5|95117.9|53
1645781300000|2022-02-25 09:28:20|95178|95153|95212.2|95162.2|95212.2|95172.7|95176|95137.5|64
1645781310000|2022-02-25 09:28:30|95212.1|95162.1|95190|95165|95214.8|95165|95188.9|95149.9|58
1645781320000|2022-02-25 09:28:40|95190.6|95165.6|95207.1|95182.1|95216.3|95182.9|95190.1|95154.9|57
1645781330000|2022-02-25 09:28:50|95206.7|95181.7|95229.7|95204.7|95246|95208.3|95206.7|95175.2|72
1645781340000|2022-02-25 09:29:00|95228.3|95203.3|95245.9|95195.9|95248.8|95209.9|95228.3|95191.7|57
1645781350000|2022-02-25 09:29:10|95233.8|95208.8|95248|95198|95253.8|95216.5|95226.1|95188.5|55
1645781360000|2022-02-25 09:29:20|95234.3|95209.3|95233.7|95183.7|95249.8|95212|95221.9|95183.7|59
1645781370000|2022-02-25 09:29:30|95232.9|95182.9|95247.5|95197.5|95247.5|95210.3|95220.5|95181.2|59
1645781380000|2022-02-25 09:29:40|95246.7|95196.7|95247.5|95197.5|95250.3|95214.7|95225.7|95187.9|59
1645781390000|2022-02-25 09:29:50|95247.8|95197.8|95266.2|95216.2|95266.2|95225.4|95237.6|95194|63
1645781400000|2022-02-25 09:30:00|95264.5|95214.5|95251.6|95201.6|95265|95225.4|95234.8|95201|62
1645781410000|2022-02-25 09:30:10|95252.1|95202.1|95253.4|95203.4|95258.8|95219.9|95235.6|95197.7|56
1645781420000|2022-02-25 09:30:20|95255.4|95205.4|95246.6|95221.6|95255.9|95221.6|95231.4|95196.6|53
1645781430000|2022-02-25 09:30:30|95246.5|95221.5|95270.6|95220.6|95270.8|95234.9|95239.7|95201.7|61
1645781440000|2022-02-25 09:30:40|95272.6|95222.6|95270.5|95220.5|95275.3|95237.4|95259.4|95219.7|60
1645781450000|2022-02-25 09:30:50|95270.9|95220.9|95267.9|95242.9|95278.1|95245.3|95261.6|95220|55
1645781460000|2022-02-25 09:31:00|95269.4|95244.4|95304.2|95254.2|95305.8|95268.7|95269.4|95227.5|66
1645781470000|2022-02-25 09:31:10|95304.4|95254.4|95296.7|95271.7|95308.5|95272.6|95289.5|95253|66
1645781480000|2022-02-25 09:31:20|95297.3|95272.3|95298.1|95273.1|95309.4|95274.1|95293.6|95256.6|62
1645781490000|2022-02-25 09:31:30|95297.8|95272.8|95289.8|95264.8|95307.6|95274.2|95288.6|95254|66
1645781500000|2022-02-25 09:31:40|95289.4|95264.4|95287.7|95262.7|95293|95268|95287.7|95262.7|43
1645781510000|2022-02-25 09:31:50|95287.9|95262.9|95306.5|95256.5|95310.3|95272.8|95281.8|95254.6|59
1645781520000|2022-02-25 09:32:00|95307.2|95257.2|95267.6|95217.6|95307.2|95266.8|95266.2|95217.6|73
1645781530000|2022-02-25 09:32:10|95267.4|95217.4|95254.9|95229.9|95273.5|95235.7|95251.2|95213.3|70
1645781540000|2022-02-25 09:32:20|95255.5|95230.5|95255.8|95230.8|95270.5|95234.9|95254.5|95212.9|57
1645781550000|2022-02-25 09:32:30|95254.1|95229.1|95272.3|95222.3|95273.1|95233.3|95251.9|95216.6|56
1645781560000|2022-02-25 09:32:40|95273.1|95223.1|95269.4|95244.4|95283|95245.8|95263.4|95220.2|67
1645781570000|2022-02-25 09:32:50|95267.3|95242.3|95238.1|95188.1|95278.6|95242.3|95229.2|95188.1|70
1645781580000|2022-02-25 09:33:00|95236.3|95186.3|95225.4|95200.4|95248.8|95212.7|95221.1|95184.8|71
1645781590000|2022-02-25 09:33:10|95225.7|95200.7|95198.9|95148.9|95241.8|95201.3|95198.7|95148.7|76
1645781600000|2022-02-25 09:33:20|95200.3|95150.3|95221.3|95171.3|95221.3|95171.3|95187.1|95148.4|72
1645781610000|2022-02-25 09:33:30|95222.4|95172.4|95231.2|95206.2|95241|95206.2|95221.6|95171.6|67
1645781620000|2022-02-25 09:33:40|95233.1|95208.1|95259.6|95209.6|95261.4|95211.4|95228.1|95188|57
1645781630000|2022-02-25 09:33:50|95259.5|95209.5|95261.4|95211.4|95265.4|95215.4|95258.6|95208.6|55
1645781640000|2022-02-25 09:34:00|95261.2|95211.2|95272.8|95222.8|95272.8|95222.8|95251.1|95201.1|62
1645781650000|2022-02-25 09:34:10|95272.6|95222.6|95269|95219|95282.5|95232.5|95268.3|95218.3|65
1645781660000|2022-02-25 09:34:20|95269.1|95219.1|95270.1|95220.1|95272.3|95222.3|95268.8|95218.8|57
1645781670000|2022-02-25 09:34:30|95269.5|95219.5|95265.8|95215.8|95270.3|95220.3|95261.8|95211.8|54
1645781680000|2022-02-25 09:34:40|95266.9|95216.9|95271.7|95221.7|95274.2|95233.3|95258|95216.5|40
1645781690000|2022-02-25 09:34:50|95272.2|95222.2|95284|95234|95284|95234|95272|95222|60
1645781700000|2022-02-25 09:35:00|95283.9|95233.9|95276.5|95226.5|95298.1|95248.1|95270.7|95220.7|68
1645781710000|2022-02-25 09:35:10|95276.3|95226.3|95276.5|95226.5|95280.8|95230.8|95270.6|95220.6|63
1645781720000|2022-02-25 09:35:20|95277.6|95227.6|95284.9|95234.9|95290.3|95247.6|95270.8|95225.5|63
1645781730000|2022-02-25 09:35:30|95284.4|95234.4|95273.9|95223.9|95287.9|95250.1|95266.1|95223.8|65
1645781740000|2022-02-25 09:35:40|95272.5|95222.5|95248.7|95198.7|95272.5|95226.8|95246.1|95196.1|58
1645781750000|2022-02-25 09:35:50|95248.1|95198.1|95244|95194|95255.1|95215.8|95231.5|95191.8|74
1645781760000|2022-02-25 09:36:00|95244.3|95194.3|95247.2|95197.2|95247.9|95197.9|95241.9|95191.9|67
1645781770000|2022-02-25 09:36:10|95243.8|95193.8|95202.8|95152.8|95243.8|95193.8|95190.9|95151.1|72
1645781780000|2022-02-25 09:36:20|95202|95152|95206.3|95156.3|95210.6|95160.6|95192|95142|76
1645781790000|2022-02-25 09:36:30|95206|95156|95190.8|95140.8|95207.1|95168.4|95179.8|95138.3|67
1645781800000|2022-02-25 09:36:40|95189.8|95139.8|95231|95181|95231|95181|95178.4|95137.5|67
1645781810000|2022-02-25 09:36:50|95232.7|95182.7|95222.5|95172.5|95235.3|95192.8|95214.6|95172|73
1645781820000|2022-02-25 09:37:00|95222.3|95172.3|95233.2|95183.2|95233.9|95183.9|95222.3|95172.3|72
1645781830000|2022-02-25 09:37:10|95232.5|95182.5|95248.1|95198.1|95250.1|95200.1|95221.1|95176.8|68
1645781840000|2022-02-25 09:37:20|95251.8|95201.8|95257.7|95207.7|95262.3|95222.4|95247.4|95201.8|63
1645781850000|2022-02-25 09:37:30|95257.9|95207.9|95262.6|95212.6|95262.6|95212.6|95257.2|95207.2|58
1645781860000|2022-02-25 09:37:40|95261.3|95211.3|95258.1|95208.1|95268.3|95218.3|95257.1|95207.1|59
1645781870000|2022-02-25 09:37:50|95260|95210|95260.5|95210.5|95264|95222.3|95243.9|95207.4|56
1645781880000|2022-02-25 09:38:00|95260.3|95210.3|95250.1|95200.1|95265|95228.6|95237.7|95199.4|67
1645781890000|2022-02-25 09:38:10|95250|95200|95237.1|95212.1|95251.9|95212.7|95235.4|95193.7|64
1645781900000|2022-02-25 09:38:20|95236.2|95211.2|95256|95206|95260.4|95222.3|95235.9|95196.3|58
1645781910000|2022-02-25 09:38:30|95254.5|95204.5|95260.8|95210.8|95269.8|95238.6|95250.1|95204|64
1645781920000|2022-02-25 09:38:40|95261.5|95211.5|95259.2|95209.2|95261.5|95211.5|95250.1|95200.1|49
1645781930000|2022-02-25 09:38:50|95259.8|95209.8|95241.9|95216.9|95261.2|95218.3|95241.2|95203.8|56
1645781940000|2022-02-25 09:39:00|95241.6|95216.6|95271.5|95221.5|95278|95228|95240.2|95198.5|64
1645781950000|2022-02-25 09:39:10|95273.2|95223.2|95275.6|95225.6|95276.4|95235.1|95258.4|95215.8|62
1645781960000|2022-02-25 09:39:20|95275|95225|95271.5|95221.5|95275.5|95225.5|95267.3|95217.3|50
1645781970000|2022-02-25 09:39:30|95269|95219|95267|95217|95275.1|95225.1|95267|95217|45
1645781980000|2022-02-25 09:39:40|95266.9|95216.9|95270.6|95220.6|95270.9|95233|95256.1|95216.1|44
1645781990000|2022-02-25 09:39:50|95269|95219|95275.9|95225.9|95276.1|95236.3|95258.6|95219|56
1645782000000|2022-02-25 09:40:00|95274.3|95224.3|95274.8|95224.8|95286|95242.5|95267.5|95223.7|61
1645782010000|2022-02-25 09:40:10|95275.3|95225.3|95278.2|95228.2|95278.5|95239.7|95256.5|95217.9|61
1645782020000|2022-02-25 09:40:20|95275.8|95225.8|95276.5|95226.5|95279.1|95240.7|95261|95222.4|43
1645782030000|2022-02-25 09:40:30|95276.4|95226.4|95271.4|95221.4|95278.5|95228.5|95271.3|95221.3|55
1645782040000|2022-02-25 09:40:40|95271.5|95221.5|95298.1|95248.1|95298.1|95259.2|95264.3|95221.2|56
1645782050000|2022-02-25 09:40:50|95297.9|95247.9|95306.2|95256.2|95312.7|95262.7|95295.9|95245.9|68
1645782060000|2022-02-25 09:41:00|95305|95255|95302.4|95252.4|95305|95260.2|95284.9|95244.2|53
1645782070000|2022-02-25 09:41:10|95301.7|95251.7|95304.3|95254.3|95306|95256|95300.9|95250.9|52
1645782080000|2022-02-25 09:41:20|95304.5|95254.5|95283.3|95258.3|95304.9|95259.7|95282.8|95249.6|42
1645782090000|2022-02-25 09:41:30|95283.9|95258.9|95292.3|95267.3|95308.6|95268.9|95283.5|95250.5|41
1645782100000|2022-02-25 09:41:40|95290.7|95265.7|95295.1|95270.1|95313.6|95277.7|95290.7|95253.3|50
1645782110000|2022-02-25 09:41:50|95308.3|95258.3|95305.7|95255.7|95314.9|95264.9|95305.7|95255.7|55
1645782120000|2022-02-25 09:42:00|95305.5|95255.5|95275.4|95250.4|95305.5|95270.3|95266.4|95232.1|65
1645782130000|2022-02-25 09:42:10|95289.5|95239.5|95279.8|95229.8|95289.5|95239.5|95279.6|95229.6|56
1645782140000|2022-02-25 09:42:20|95279.7|95229.7|95271.7|95246.7|95280.2|95246.8|95264.7|95229.3|42
1645782150000|2022-02-25 09:42:30|95270.1|95245.1|95270.7|95245.7|95272.3|95247.3|95268.5|95243.5|44
1645782160000|2022-02-25 09:42:40|95270.5|95245.5|95275.3|95250.3|95286.4|95250.3|95268.3|95231.9|38
1645782170000|2022-02-25 09:42:50|95274.7|95249.7|95295.4|95245.4|95295.5|95258.3|95271.3|95243.7|37
1645782180000|2022-02-25 09:43:00|95294.7|95244.7|95282.5|95257.5|95297.1|95260.8|95281.1|95244.7|51
1645782190000|2022-02-25 09:43:10|95282.4|95257.4|95271.4|95246.4|95294.4|95258.3|95271.4|95235.4|55
1645782200000|2022-02-25 09:43:20|95271.5|95246.5|95278.1|95228.1|95283|95249.3|95264|95228|43
1645782210000|2022-02-25 09:43:30|95279.6|95229.6|95277|95227|95285.3|95247.3|95262.6|95224.5|48
1645782220000|2022-02-25 09:43:40|95279.1|95229.1|95257.3|95232.3|95279.1|95237.7|95256.5|95222.9|56
1645782230000|2022-02-25 09:43:50|95257.6|95232.6|95252.9|95227.9|95268.3|95232.6|95252|95215|46
1645782240000|2022-02-25 09:44:00|95253.1|95228.1|95288|95238|95302.7|95253.2|95253.1|95216|64
1645782250000|2022-02-25 09:44:10|95284.4|95234.4|95277.2|95227.2|95284.4|95243|95267.2|95224.7|55
1645782260000|2022-02-25 09:44:20|95277.1|95227.1|95294|95244|95294.3|95255.3|95265.3|95226.2|57
1645782270000|2022-02-25 09:44:30|95295.9|95245.9|95289.8|95264.8|95304.1|95270.2|95288.9|95243.5|69
1645782280000|2022-02-25 09:44:40|95288.8|95263.8|95287.1|95237.1|95296.9|95263.8|95272.8|95232.4|53
1645782290000|2022-02-25 09:44:50|95286.7|95236.7|95266.8|95216.8|95287.5|95245.5|95255.2|95216.7|55
1645782300000|2022-02-25 09:45:00|95267.5|95217.5|95251|95226|95267.5|95228.9|95249.1|95212|55
1645782310000|2022-02-25 09:45:10|95250.8|95225.8|95269|95219|95277.1|95239.7|95248.5|95213|56
1645782320000|2022-02-25 09:45:20|95267.8|95217.8|95277.5|95227.5|95280|95240.7|95253.8|95217|64
1645782330000|2022-02-25 09:45:30|95278.1|95228.1|95286|95236|95288.4|95248.7|95270.1|95227.7|56
1645782340000|2022-02-25 09:45:40|95286.3|95236.3|95284.2|95234.2|95288.9|95238.9|95284.2|95234.2|47
1645782350000|2022-02-25 09:45:50|95284.3|95234.3|95297.5|95247.5|95297.5|95249.9|95273.8|95233|63
1645782360000|2022-02-25 09:46:00|95297.9|95247.9|95288.2|95238.2|95299.4|95260.5|95276.3|95236.3|51
1645782370000|2022-02-25 09:46:10|95274.8|95249.8|95262|95237|95287.3|95250|95262|95225|50
1645782380000|2022-02-25 09:46:20|95273.3|95223.3|95256.5|95206.5|95273.3|95236.7|95238.8|95201.2|52
1645782390000|2022-02-25 09:46:30|95254.4|95204.4|95246.7|95196.7|95254.8|95217.5|95232.3|95196.7|42
1645782400000|2022-02-25 09:46:40|95245.8|95195.8|95225.4|95175.4|95246.3|95206.3|95214.2|95175.4|54
1645782410000|2022-02-25 09:46:50|95226.3|95176.3|95210|95185|95230.6|95193.5|95210|95172|64
1645782420000|2022-02-25 09:47:00|95223.6|95173.6|95218.3|95193.3|95234|95195.6|95213.6|95173.3|45
1645782430000|2022-02-25 09:47:10|95218.9|95193.9|95242.2|95192.2|95242.6|95204.9|95218.8|95181.5|43
1645782440000|2022-02-25 09:47:20|95241.8|95191.8|95209.9|95184.9|95247|95208.6|95209.9|95172.8|63
1645782450000|2022-02-25 09:47:30|95211.5|95186.5|95201.2|95176.2|95225|95189|95199.9|95162.1|57
1645782460000|2022-02-25 09:47:40|95201|95176|95219|95169|95222.7|95183.9|95201|95168|57
1645782470000|2022-02-25 09:47:50|95219.2|95169.2|95211.5|95186.5|95223.3|95186.5|95207.7|95169.2|53
1645782480000|2022-02-25 09:48:00|95211.7|95186.7|95220.2|95170.2|95227.7|95193.4|95208.4|95170.2|63
1645782490000|2022-02-25 09:48:10|95220|95170|95222.9|95172.9|95224.5|95186.6|95207.9|95169.8|59
1645782500000|2022-02-25 09:48:20|95223.6|95173.6|95221.7|95171.7|95224.5|95184.3|95208.5|95170.4|42
1645782510000|2022-02-25 09:48:30|95221.9|95171.9|95218.3|95168.3|95221.9|95171.9|95213.8|95163.8|66
1645782520000|2022-02-25 09:48:40|95218.4|95168.4|95238.8|95188.8|95240|95195.7|95203.8|95165.6|63
1645782530000|2022-02-25 09:48:50|95240.3|95190.3|95266.5|95216.5|95266.5|95223.2|95239.7|95189.7|73
1645782540000|2022-02-25 09:49:00|95265.7|95215.7|95270|95220|95278.4|95228.4|95263.6|95213.6|70
1645782550000|2022-02-25 09:49:10|95268.7|95218.7|95279.6|95254.6|95282.3|95254.6|95261.1|95217.3|74
1645782560000|2022-02-25 09:49:20|95279.5|95254.5|95283.1|95233.1|95287.5|95254.9|95268.7|95231.7|69
1645782570000|2022-02-25 09:49:30|95282.7|95232.7|95271|95246|95282.7|95247.8|95268.5|95232.3|65
1645782580000|2022-02-25 09:49:40|95270.7|95245.7|95282.3|95232.3|95282.3|95247.2|95267.7|95230.6|55
1645782590000|2022-02-25 09:49:50|95282.8|95232.8|95270.6|95245.6|95284.5|95246.4|95264.5|95230.1|67
1645782600000|2022-02-25 09:50:00|95271.1|95246.1|95265.3|95215.3|95280.7|95246.7|95265.3|95215.3|65
1645782610000|2022-02-25 09:50:10|95264.8|95214.8|95264.7|95214.7|95265.1|95227.8|95252.8|95210.5|44
1645782620000|2022-02-25 09:50:20|95265.2|95215.2|95288|95238|95288.2|95247.3|95254.6|95215.2|63
1645782630000|2022-02-25 09:50:30|95289.4|95239.4|95301.1|95251.1|95312.2|95274.3|95279.4|95239.4|68
1645782640000|2022-02-25 09:50:40|95299.6|95249.6|95292|95242|95299.6|95249.6|95290.2|95240.2|60
1645782650000|2022-02-25 09:50:50|95292.4|95242.4|95272.2|95222.2|95292.4|95243.9|95258.7|95221.7|57
1645782660000|2022-02-25 09:51:00|95273.2|95223.2|95273.6|95223.6|95278.8|95228.8|95273.1|95223.1|54
1645782670000|2022-02-25 09:51:10|95275.2|95225.2|95262.2|95212.2|95276.2|95236.9|95260.3|95212|61
1645782680000|2022-02-25 09:51:20|95263.5|95213.5|95264.5|95239.5|95274.6|95239.5|95243.6|95206.8|69
1645782690000|2022-02-25 09:51:30|95264.6|95239.6|95297.6|95247.6|95297.7|95258.2|95264.6|95229.5|61
1645782700000|2022-02-25 09:51:40|95285.5|95260.5|95294.2|95244.2|95297.4|95260.5|95285.5|95240.5|60
1645782710000|2022-02-25 09:51:50|95293.9|95243.9|95277.7|95227.7|95293.9|95249.9|95266.4|95225|61
1645782720000|2022-02-25 09:52:00|95277.5|95227.5|95283.5|95233.5|95284.6|95234.6|95272.1|95222.1|67
1645782730000|2022-02-25 09:52:10|95281.9|95231.9|95277.4|95227.4|95283.4|95239.7|95259.2|95222.7|55
1645782740000|2022-02-25 09:52:20|95277.2|95227.2|95276.5|95226.5|95279.9|95240.7|95265|95226.5|31
1645782750000|2022-02-25 09:52:30|95276.7|95226.7|95248.9|95223.9|95277.2|95231.1|95248.9|95211.7|32
1645782760000|2022-02-25 09:52:40|95248.8|95223.8|95254.6|95204.6|95261.8|95225.7|95241|95203.3|52
1645782770000|2022-02-25 09:52:50|95254.3|95204.3|95254|95204|95254.5|95204.5|95253.2|95203.2|29
1645782780000|2022-02-25 09:53:00|95253.6|95203.6|95245.8|95195.8|95253.6|95211|95234.2|95195.8|54
1645782790000|2022-02-25 09:53:10|95245.2|95195.2|95247.5|95197.5|95247.7|95208|95230.6|95190.9|58
1645782800000|2022-02-25 09:53:20|95247.2|95197.2|95245|95195|95247.5|95197.5|95243.7|95193.7|39
1645782810000|2022-02-25 09:53:30|95244.9|95194.9|95235.1|95210.1|95246.1|95210.3|95228.2|95191.3|46
1645782820000|2022-02-25 09:53:40|95248.2|95198.2|95228.7|95203.7|95248.2|95205.3|95228.7|95189.2|45
1645782830000|2022-02-25 09:53:50|95228.5|95203.5|95225.7|95200.7|95237.9|95205.8|95225.4|95187.9|43
1645782840000|2022-02-25 09:54:00|95225.9|95200.9|95228.2|95203.2|95240.5|95203.8|95224.4|95187.5|47
1645782850000|2022-02-25 09:54:10|95227.8|95202.8|95231.7|95206.7|95242.9|95206.7|95227.8|95190.2|43
1645782860000|2022-02-25 09:54:20|95230.8|95205.8|95233.2|95208.2|95233.2|95208.2|95230.3|95205.3|40
1645782870000|2022-02-25 09:54:30|95233.7|95208.7|95236|95211|95250.7|95212.7|95231.8|95199.9|34
1645782880000|2022-02-25 09:54:40|95236.3|95211.3|95234.1|95209.1|95248.8|95215.7|95234.1|95196.6|39
1645782890000|2022-02-25 09:54:50|95233.3|95208.3|95251|95201|95252.6|95215.3|95232.4|95195.8|52
1645782900000|2022-02-25 09:55:00|95239.4|95214.4|95246.9|95196.9|95260.7|95224.9|95233.4|95196.3|68
1645782910000|2022-02-25 09:55:10|95247.7|95197.7|95215.9|95165.9|95249.2|95201.2|95202.2|95162.4|71
1645782920000|2022-02-25 09:55:20|95215.6|95165.6|95224.3|95174.3|95228.4|95186|95205.8|95165.6|61
1645782930000|2022-02-25 09:55:30|95224.5|95174.5|95229.1|95179.1|95233.2|95195.4|95217.8|95174.5|53
1645782940000|2022-02-25 09:55:40|95229.4|95179.4|95221.9|95196.9|95235.9|95197.7|95217.8|95176.9|55
1645782950000|2022-02-25 09:55:50|95234|95184|95228.5|95178.5|95236.6|95197.1|95218|95178.4|51
1645782960000|2022-02-25 09:56:00|95228.4|95178.4|95216.5|95166.5|95228.4|95188.2|95204.9|95165.3|52
1645782970000|2022-02-25 09:56:10|95217.2|95167.2|95189.4|95139.4|95217.2|95170.7|95183.2|95138.4|61
1645782980000|2022-02-25 09:56:20|95190.4|95140.4|95157|95107|95190.4|95140.4|95140.6|95107|69
1645782990000|2022-02-25 09:56:30|95157.2|95107.2|95160.4|95110.4|95164.2|95123.1|95142.4|95107.2|51
1645783000000|2022-02-25 09:56:40|95160.1|95110.1|95164|95114|95170.5|95120.5|95160.1|95110.1|60
1645783010000|2022-02-25 09:56:50|95163.7|95113.7|95164.8|95114.8|95169.6|95119.6|95162.8|95112.8|40
1645783020000|2022-02-25 09:57:00|95164.7|95114.7|95166.1|95141.1|95174.8|95141.1|95162.3|95112.3|57
1645783030000|2022-02-25 09:57:10|95178.9|95128.9|95198|95148|95198.6|95148.7|95173.7|95128.9|57
1645783040000|2022-02-25 09:57:20|95198.2|95148.2|95196.8|95146.8|95198.2|95157.4|95179.6|95143.7|55
1645783050000|2022-02-25 09:57:30|95197.7|95147.7|95194.2|95169.2|95208.2|95169.8|95189.9|95147.7|53
1645783060000|2022-02-25 09:57:40|95191.2|95166.2|95222.2|95172.2|95222.2|95175.4|95191.2|95153.4|58
1645783070000|2022-02-25 09:57:50|95222.4|95172.4|95240.2|95190.2|95243.3|95205|95213.8|95172.4|72
1645783080000|2022-02-25 09:58:00|95240.7|95190.7|95238.5|95188.5|95245.7|95195.7|95238.3|95188.3|68
1645783090000|2022-02-25 09:58:10|95237.7|95187.7|95234.8|95184.8|95240|95190|95233.1|95183.1|56
1645783100000|2022-02-25 09:58:20|95235.4|95185.4|95224|95174|95238.2|95188.2|95210.6|95171.5|65
1645783110000|2022-02-25 09:58:30|95222.3|95172.3|95220.2|95170.2|95223.2|95183.9|95203.2|95165.4|61
1645783120000|2022-02-25 09:58:40|95218.4|95168.4|95205.6|95155.6|95224.7|95183.6|95197.3|95155.6|61
1645783130000|2022-02-25 09:58:50|95202.3|95152.3|95208.4|95158.4|95208.4|95158.4|95202.3|95152.3|51
1645783140000|2022-02-25 09:59:00|95208.3|95158.3|95205.1|95155.1|95210.5|95170|95190|95152.6|59
1645783150000|2022-02-25 09:59:10|95205.2|95155.2|95206.9|95156.9|95209.7|95171.8|95196.4|95153.2|55
1645783160000|2022-02-25 09:59:20|95207.4|95157.4|95195.1|95145.1|95208.9|95170.8|95181.4|95142.5|64
1645783170000|2022-02-25 09:59:30|95195.5|95145.5|95195|95145|95197.6|95147.6|95193.8|95143.8|46
1645783180000|2022-02-25 09:59:40|95195.9|95145.9|95192.8|95142.8|95196.7|95157.8|95179.8|95140.3|52
1645783190000|2022-02-25 09:59:50|95193|95143|95198.2|95148.2|95198.2|95151.5|95174.4|95136.1|50
1645783200000|2022-02-25 10:00:00|95185.3|95160.3|95182.3|95157.3|95199.5|95161.2|95179|95141|50
1645783210000|2022-02-25 10:00:10|95182.4|95157.4|95197.2|95147.2|95197.8|95161.9|95181.4|95141.4|47
1645783220000|2022-02-25 10:00:20|95197.9|95147.9|95207.3|95157.3|95211.5|95167.2|95190|95145.4|48
1645783230000|2022-02-25 10:00:30|95207.9|95157.9|95184.6|95159.6|95209.4|95161.1|95176.4|95142.4|73
1645783240000|2022-02-25 10:00:40|95180.4|95155.4|95160.1|95135.1|95194|95156.6|95159.5|95134.5|60
1645783250000|2022-02-25 10:00:50|95160|95135|95163.2|95138.2|95178.1|95138.5|95159.9|95124.2|63
1645783260000|2022-02-25 10:01:00|95160.2|95135.2|95198.3|95148.3|95198.3|95148.3|95160.2|95126.2|68
1645783270000|2022-02-25 10:01:10|95198.5|95148.5|95200.5|95150.5|95203.2|95153.2|95196.6|95146.6|55
1645783280000|2022-02-25 10:01:20|95199|95149|95211.2|95186.2|95222.8|95186.2|95198.4|95148.4|58
1645783290000|2022-02-25 10:01:30|95223.9|95173.9|95227.2|95177.2|95231.1|95190.1|95213.2|95171.5|64
1645783300000|2022-02-25 10:01:40|95227.8|95177.8|95221.2|95171.2|95229.4|95179.4|95220.8|95170.8|64
1645783310000|2022-02-25 10:01:50|95221|95171|95225.5|95175.5|95225.9|95186.9|95206.5|95168.6|65
1645783320000|2022-02-25 10:02:00|95225.3|95175.3|95206.6|95156.6|95232.3|95193.4|95194.2|95156.6|70
1645783330000|2022-02-25 10:02:10|95207|95157|95210.6|95160.6|95211.3|95172.4|95188.6|95153.1|70
1645783340000|2022-02-25 10:02:20|95210.1|95160.1|95204|95179|95216|95182|95193.7|95154.2|66
1645783350000|2022-02-25 10:02:30|95202.8|95177.8|95202.4|95177.4|95219|95183.5|95196.2|95163.2|65
1645783360000|2022-02-25 10:02:40|95201.8|95176.8|95216|95166|95217.6|95177.2|95201.8|95164.8|40
1645783370000|2022-02-25 10:02:50|95206.3|95181.3|95194|95169|95222.5|95183.4|95194|95162.9|60
1645783380000|2022-02-25 10:03:00|95199.3|95174.3|95198.8|95173.8|95216.1|95179.8|95195.5|95160.1|67
1645783390000|2022-02-25 10:03:10|95199.3|95174.3|95201.1|95176.1|95216.7|95180.2|95197.7|95161.1|71
1645783400000|2022-02-25 10:03:20|95200.9|95175.9|95219.6|95169.6|95219.9|95179|95200.1|95165.3|65
1645783410000|2022-02-25 10:03:30|95205.9|95180.9|95205.8|95180.8|95222.1|95185.1|95204.8|95168.5|60
1645783420000|2022-02-25 10:03:40|95205.3|95180.3|95219.3|95169.3|95220.7|95183.4|95205.3|95167|52
1645783430000|2022-02-25 10:03:50|95218.7|95168.7|95200.5|95175.5|95219.2|95184|95199|95168.3|63
1645783440000|2022-02-25 10:04:00|95199.9|95174.9|95199.2|95174.2|95201.9|95176.9|95196.6|95171.6|53
1645783450000|2022-02-25 10:04:10|95199.7|95174.7|95191.8|95166.8|95215|95176.5|95191.6|95157.7|60
1645783460000|2022-02-25 10:04:20|95191.6|95166.6|95185.3|95160.3|95206.2|95167.8|95184.2|95148.3|61
1645783470000|2022-02-25 10:04:30|95185.2|95160.2|95165.2|95115.2|95205.2|95167|95165.2|95115.2|62
1645783480000|2022-02-25 10:04:40|95167.5|95117.5|95149.6|95124.6|95167.9|95125.5|95146.7|95109.9|48
1645783490000|2022-02-25 10:04:50|95149.2|95124.2|95166.2|95116.2|95167.6|95124.2|95142.8|95104.7|58
1645783500000|2022-02-25 10:05:00|95168.7|95118.7|95142.1|95092.1|95182.4|95142.1|95129.1|95092.1|72
1645783510000|2022-02-25 10:05:10|95141.5|95091.5|95161.3|95111.3|95161.3|95111.3|95132.4|95090.8|63
1645783520000|2022-02-25 10:05:20|95161.4|95111.4|95172.6|95122.6|95173|95123|95159.6|95109.6|50
1645783530000|2022-02-25 10:05:30|95171.9|95121.9|95174.6|95124.6|95176.3|95126.3|95170.6|95120.6|43
1645783540000|2022-02-25 10:05:40|95173.5|95123.5|95182.3|95132.3|95182.9|95132.9|95172|95122|48
1645783550000|2022-02-25 10:05:50|95182.4|95132.4|95148.4|95098.4|95182.9|95140.8|95136.9|95098.4|59
1645783560000|2022-02-25 10:06:00|95147.7|95097.7|95121.8|95071.8|95147.7|95110.2|95109|95070.7|57
1645783570000|2022-02-25 10:06:10|95122.3|95072.3|95113.4|95063.4|95124.2|95079.8|95101.3|95062.6|54
1645783580000|2022-02-25 10:06:20|95113.5|95063.5|95103.2|95053.2|95114.2|95064.2|95103.2|95053.2|58
1645783590000|2022-02-25 10:06:30|95103.9|95053.9|95093.7|95068.7|95106.7|95069.2|95089|95053.4|51
1645783600000|2022-02-25 10:06:40|95108.5|95058.5|95092.8|95067.8|95108.5|95067.9|95090.8|95056.5|26
1645783610000|2022-02-25 10:06:50|95090.5|95065.5|95105.9|95080.9|95116.7|95081.2|95090.5|95065.5|45
1645783620000|2022-02-25 10:07:00|95106.1|95081.1|95100.6|95075.6|95121.8|95084.9|95100.4|95068.1|53
1645783630000|2022-02-25 10:07:10|95101.1|95076.1|95125.3|95075.3|95127.4|95093.7|95101.1|95071.7|52
1645783640000|2022-02-25 10:07:20|95123.8|95073.8|95153.3|95103.3|95154.3|95104.3|95115.7|95073.6|61
1645783650000|2022-02-25 10:07:30|95156.1|95106.1|95163|95113|95168.1|95126.5|95148.8|95105.9|59
1645783660000|2022-02-25 10:07:40|95162.4|95112.4|95157.7|95107.7|95164.2|95114.2|95156.2|95106.2|62
1645783670000|2022-02-25 10:07:50|95156.7|95106.7|95181.2|95131.2|95181.2|95131.2|95156.7|95106.7|64
1645783680000|2022-02-25 10:08:00|95182.2|95132.2|95192|95142|95192|95152.6|95171.6|95132.2|68
1645783690000|2022-02-25 10:08:10|95192.4|95142.4|95175.4|95125.4|95199.2|95159.9|95175.4|95125.4|65
1645783700000|2022-02-25 10:08:20|95175.8|95125.8|95188.6|95138.6|95191.6|95153.9|95158.8|95121.2|60
1645783710000|2022-02-25 10:08:30|95188.3|95138.3|95186.9|95136.9|95189.9|95139.9|95186.4|95136.4|44
1645783720000|2022-02-25 10:08:40|95187.2|95137.2|95162.4|95112.4|95193.2|95144.1|95149.6|95112.4|68
1645783730000|2022-02-25 10:08:50|95162|95112|95182.3|95132.3|95183.6|95144.9|95147.4|95109.8|60
1645783740000|2022-02-25 10:09:00|95182.5|95132.5|95171.3|95121.3|95185.8|95142.5|95159|95121.3|43
1645783750000|2022-02-25 10:09:10|95159.7|95134.7|95194|95144|95194|95149.1|95157.3|95121.3|56
1645783760000|2022-02-25 10:09:20|95191.8|95141.8|95194.2|95144.2|95201.2|95151.2|95190.7|95140.7|61
1645783770000|2022-02-25 10:09:30|95195|95145|95174.8|95124.8|95197.7|95147.7|95162.3|95120.9|59
1645783780000|2022-02-25 10:09:40|95176|95126|95201.6|95151.6|95207.3|95157.3|95175.9|95125.9|69
1645783790000|2022-02-25 10:09:50|95200.6|95150.6|95215.2|95165.2|95216.5|95171.6|95191.2|95141.2|68
1645783800000|2022-02-25 10:10:00|95215.8|95165.8|95177.8|95127.8|95215.9|95172.2|95176|95126|61
1645783810000|2022-02-25 10:10:10|95178.2|95128.2|95205.7|95155.7|95205.7|95155.7|95172.7|95125.8|68
1645783820000|2022-02-25 10:10:20|95206.4|95156.4|95210.2|95160.2|95219|95169|95206.4|95156.4|66
1645783830000|2022-02-25 10:10:30|95211.2|95161.2|95247.1|95197.1|95249|95199|95211.2|95161.2|60
1645783840000|2022-02-25 10:10:40|95247|95197|95230.6|95180.6|95247.6|95200.3|95221.5|95178.8|62
1645783850000|2022-02-25 10:10:50|95231|95181|95245.8|95195.8|95246.2|95196.2|95230.5|95180.5|60
1645783860000|2022-02-25 10:11:00|95245.3|95195.3|95242.9|95192.9|95259.4|95209.4|95241.8|95191.8|69
1645783870000|2022-02-25 10:11:10|95243.7|95193.7|95242.5|95192.5|95245.9|95195.9|95235.5|95185.5|69
1645783880000|2022-02-25 10:11:20|95240.8|95190.8|95240.4|95190.4|95257.6|95207.6|95239.7|95189.7|61
1645783890000|2022-02-25 10:11:30|95239.7|95189.7|95230.6|95180.6|95239.7|95189.7|95221.5|95171.5|68
1645783900000|2022-02-25 10:11:40|95232.3|95182.3|95261|95211|95262.9|95212.9|95231.2|95181.2|59
1645783910000|2022-02-25 10:11:50|95259.5|95209.5|95244.4|95194.4|95259.5|95209.5|95237.9|95187.9|67
1645783920000|2022-02-25 10:12:00|95242.5|95192.5|95214.7|95189.7|95243.4|95200|95213.5|95177.1|62
1645783930000|2022-02-25 10:12:10|95215.1|95190.1|95198|95173|95215.1|95190.1|95195.2|95160.8|54
1645783940000|2022-02-25 10:12:20|95197.9|95172.9|95218.5|95168.5|95218.5|95184.7|95197.9|95168.5|48
1645783950000|2022-02-25 10:12:30|95218.6|95168.6|95217.9|95167.9|95222.2|95182.3|95202.4|95166.1|45
1645783960000|2022-02-25 10:12:40|95218.5|95168.5|95216.6|95166.6|95220.2|95181.2|95201.8|95164.9|45
1645783970000|2022-02-25 10:12:50|95216.7|95166.7|95214.9|95164.9|95218.3|95178|95201|95163.7|42
1645783980000|2022-02-25 10:13:00|95214.4|95164.4|95218.9|95168.9|95218.9|95180.7|95202.4|95163.9|45
1645783990000|2022-02-25 10:13:10|95218.3|95168.3|95204.5|95179.5|95219.2|95180|95200.2|95163.7|37
1645784000000|2022-02-25 10:13:20|95217.3|95167.3|95210|95160|95219.7|95181.1|95198.5|95160|38
1645784010000|2022-02-25 10:13:30|95210.1|95160.1|95216.6|95166.6|95216.7|95178.5|95194.9|95160.1|39
1645784020000|2022-02-25 10:13:40|95216|95166|95209.3|95159.3|95218.5|95176.3|95196.5|95159.3|34
1645784030000|2022-02-25 10:13:50|95208.9|95158.9|95204.5|95154.5|95214.1|95175.7|95187|95152.3|41
1645784040000|2022-02-25 10:14:00|95204|95154|95187.4|95162.4|95204|95163.5|95184.1|95150.4|34
1645784050000|2022-02-25 10:14:10|95188.6|95163.6|95183.7|95158.7|95200.8|95163.6|95178.5|95144.3|53
1645784060000|2022-02-25 10:14:20|95183.8|95158.8|95185.1|95160.1|95202.6|95164.2|95183.7|95151.2|50
1645784070000|2022-02-25 10:14:30|95198.1|95148.1|95183.3|95158.3|95198.1|95159|95181|95143.5|59
1645784080000|2022-02-25 10:14:40|95183.8|95158.8|95154.4|95104.4|95188.7|95158.8|95152|95104.4|52
1645784090000|2022-02-25 10:14:50|95155.4|95105.4|95151.1|95101.1|95155.4|95109.5|95130.9|95089.2|62
1645784100000|2022-02-25 10:15:00|95150.7|95100.7|95151.2|95101.2|95153.6|95116|95140.8|95096.2|61
1645784110000|2022-02-25 10:15:10|95149.4|95099.4|95148.6|95098.6|95150.3|95100.3|95143|95093|59
1645784120000|2022-02-25 10:15:20|95148.8|95098.8|95134.4|95109.4|95149.3|95111.7|95133.6|95098.8|46
1645784130000|2022-02-25 10:15:30|95134|95109|95134.9|95109.9|95135.6|95110.6|95134|95109|23
1645784140000|2022-02-25 10:15:40|95134.8|95109.8|95132.9|95107.9|95147.4|95109.9|95132.6|95095|50
1645784150000|2022-02-25 10:15:50|95133|95108|95134.7|95109.7|95134.8|95109.8|95131.9|95106.9|30
1645784160000|2022-02-25 10:16:00|95134.6|95109.6|95135.3|95085.3|95140.8|95110.7|95126|95084.9|46
1645784170000|2022-02-25 10:16:10|95135.5|95085.5|95109.8|95059.8|95135.5|95085.5|95107.2|95057.2|59
1645784180000|2022-02-25 10:16:20|95110|95060|95107|95057|95110.8|95060.8|95106.8|95056.8|45
1645784190000|2022-02-25 10:16:30|95106.9|95056.9|95103.6|95053.6|95106.9|95056.9|95103.4|95053.4|26
1645784200000|2022-02-25 10:16:40|95103.7|95053.7|95084.7|95034.7|95104.4|95054.4|95070.8|95031.9|43
1645784210000|2022-02-25 10:16:50|95084.5|95034.5|95082.3|95032.3|95084.5|95034.5|95081|95031|45
1645784220000|2022-02-25 10:17:00|95082.2|95032.2|95115.7|95065.7|95116.2|95078.6|95077.9|95032.1|67
1645784230000|2022-02-25 10:17:10|95118.2|95068.2|95123.5|95073.5|95124.2|95081.9|95106.7|95067.8|59
1645784240000|2022-02-25 10:17:20|95124.7|95074.7|95112.2|95087.2|95125.3|95088.1|95110.9|95071.6|57
1645784250000|2022-02-25 10:17:30|95114.3|95089.3|95151.3|95101.3|95151.3|95101.3|95111.9|95080.9|46
1645784260000|2022-02-25 10:17:40|95151.2|95101.2|95178.1|95128.1|95184.2|95134.2|95151.2|95101.2|71
1645784270000|2022-02-25 10:17:50|95177.9|95127.9|95175.8|95125.8|95178.6|95128.6|95173.1|95123.1|57
1645784280000|2022-02-25 10:18:00|95176|95126|95173.4|95123.4|95176|95126|95168.8|95118.8|46
1645784290000|2022-02-25 10:18:10|95173.8|95123.8|95163.1|95113.1|95173.8|95123.8|95163.1|95113.1|56
1645784300000|2022-02-25 10:18:20|95163.8|95113.8|95127.7|95077.7|95165.4|95124.9|95113|95075.2|64
1645784310000|2022-02-25 10:18:30|95127.8|95077.8|95105.9|95055.9|95127.8|95077.8|95105|95055|68
1645784320000|2022-02-25 10:18:40|95106|95056|95095.2|95045.2|95106|95056|95092.1|95042.1|58
1645784330000|2022-02-25 10:18:50|95094.4|95044.4|95082.2|95032.2|95094.4|95044.4|95080.3|95030.3|58
1645784340000|2022-02-25 10:19:00|95081.5|95031.5|95061|95011|95082|95032|95052.9|95002.9|61
1645784350000|2022-02-25 10:19:10|95060.4|95010.4|95073.3|95023.3|95073.3|95023.3|95056.1|95006.1|55
1645784360000|2022-02-25 10:19:20|95075.1|95025.1|95078.2|95028.2|95085|95045.8|95070.2|95021|53
1645784370000|2022-02-25 10:19:30|95075.9|95025.9|95074.1|95024.1|95077.4|95027.4|95072.5|95022.5|55
1645784380000|2022-02-25 10:19:40|95073.7|95023.7|95055.4|95005.4|95080|95030|95051.9|95005.4|60
1645784390000|2022-02-25 10:19:50|95056.1|95006.1|95042.2|94992.2|95056.1|95006.1|95038.6|94988.6|66
1645784400000|2022-02-25 10:20:00|95037|94987|94996.7|94946.7|95041.3|94991.3|94996.7|94946.7|72
1645784410000|2022-02-25 10:20:10|94997.7|94947.7|94986.3|94936.3|94997.7|94947.7|94973.2|94923.2|68
1645784420000|2022-02-25 10:20:20|94984.2|94934.2|95037.6|94987.6|95041.1|94991.1|94984.2|94934.2|73
1645784430000|2022-02-25 10:20:30|95033.3|94983.3|95036.3|94986.3|95037.3|94987.3|95032.7|94982.7|48
1645784440000|2022-02-25 10:20:40|95036.4|94986.4|95040.3|94990.3|95041.3|94991.3|95035|94985|59
1645784450000|2022-02-25 10:20:50|95041.1|94991.1|95033.4|94983.4|95043.1|94993.1|95032|94982|48
1645784460000|2022-02-25 10:21:00|95032.7|94982.7|95060.2|95010.2|95060.7|95010.7|95031.7|94981.7|65
1645784470000|2022-02-25 10:21:10|95060.4|95010.4|95077.7|95027.7|95077.9|95027.9|95060.4|95010.4|58
1645784480000|2022-02-25 10:21:20|95078|95028|95096.1|95046.1|95098.6|95048.6|95076|95026|61
1645784490000|2022-02-25 10:21:30|95096|95046|95107.8|95057.8|95114.2|95064.2|95096|95046|62
1645784500000|2022-02-25 10:21:40|95106.4|95056.4|95079.5|95029.5|95106.9|95056.9|95078.2|95028.2|67
1645784510000|2022-02-25 10:21:50|95077.8|95027.8|95086.9|95036.9|95087.5|95037.5|95058.9|95008.9|68
1645784520000|2022-02-25 10:22:00|95087.3|95037.3|95095.9|95045.9|95099.2|95049.2|95087.3|95037.3|65
1645784530000|2022-02-25 10:22:10|95096|95046|95056.1|95006.1|95097.3|95047.3|95036.5|94996.5|68
1645784540000|2022-02-25 10:22:20|95055.8|95005.8|95055.5|95005.5|95059.3|95019.4|95044.4|95002.1|61
1645784550000|2022-02-25 10:22:30|95055|95005|95060|95010|95060|95010|95053.4|95003.4|40
1645784560000|2022-02-25 10:22:40|95059.7|95009.7|95051.5|95001.5|95060.7|95010.7|95051.1|95001.1|63
1645784570000|2022-02-25 10:22:50|95051.9|95001.9|95065|95015|95066.9|95029.2|95040|95001.9|51
1645784580000|2022-02-25 10:23:00|95065.3|95015.3|95072.3|95022.3|95078.8|95028.8|95065.3|95015.3|61
1645784590000|2022-02-25 10:23:10|95073.5|95023.5|95070.5|95020.5|95075.2|95025.2|95064.9|95014.9|61
1645784600000|2022-02-25 10:23:20|95071.2|95021.2|95064.7|95014.7|95072|95022|95060.6|95010.6|50
1645784610000|2022-02-25 10:23:30|95064.9|95014.9|95074.6|95024.6|95077.3|95027.3|95060.8|95010.8|55
1645784620000|2022-02-25 10:23:40|95073.2|95023.2|95055.5|95005.5|95073.3|95023.3|95038.3|95001.7|59
1645784630000|2022-02-25 10:23:50|95055.9|95005.9|95056.7|95006.7|95061.8|95022.6|95047.6|95004.4|41
1645784640000|2022-02-25 10:24:00|95055.6|95005.6|95054.5|95004.5|95061.8|95023.3|95040.8|95003.9|56
1645784650000|2022-02-25 10:24:10|95053.7|95003.7|95052.2|95002.2|95056.3|95006.3|95050.3|95000.3|42
1645784660000|2022-02-25 10:24:20|95051.3|95001.3|95059.5|95009.5|95069.3|95030|95032.7|94995.9|60
1645784670000|2022-02-25 10:24:30|95059.4|95009.4|95054.6|95004.6|95062.5|95012.5|95054|95004|47
1645784680000|2022-02-25 10:24:40|95054.4|95004.4|95048.9|94998.9|95055.6|95005.6|95045.2|94995.2|41
1645784690000|2022-02-25 10:24:50|95047.6|94997.6|95056.6|95006.6|95058.5|95008.5|95047.6|94997.6|64
1645784700000|2022-02-25 10:25:00|95055.9|95005.9|95056.3|95006.3|95059.6|95009.6|95050.2|95000.2|58
1645784710000|2022-02-25 10:25:10|95056.9|95006.9|95058|95008|95062.1|95019.7|95044.7|95005.8|46
1645784720000|2022-02-25 10:25:20|95057.3|95007.3|95056.9|95006.9|95057.8|95007.8|95054.3|95004.3|31
1645784730000|2022-02-25 10:25:30|95056.8|95006.8|95078.8|95028.8|95079.5|95037.2|95055.7|95005.7|55
1645784740000|2022-02-25 10:25:40|95079.9|95029.9|95091.6|95041.6|95093.4|95043.4|95076.3|95026.3|45
1645784750000|2022-02-25 10:25:50|95092.2|95042.2|95098.3|95048.3|95101.2|95051.2|95091.8|95041.8|44
1645784760000|2022-02-25 10:26:00|95098|95048|95127.9|95077.9|95127.9|95077.9|95096.8|95046.8|54
1645784770000|2022-02-25 10:26:10|95128.2|95078.2|95168.6|95118.6|95169.5|95119.5|95127.7|95077.7|68
1645784780000|2022-02-25 10:26:20|95167.5|95117.5|95162.9|95112.9|95167.9|95117.9|95162.7|95112.7|48
1645784790000|2022-02-25 10:26:30|95163|95113|95160.1|95110.1|95167.1|95117.1|95156.7|95106.7|47
1645784800000|2022-02-25 10:26:40|95164.9|95114.9|95172.3|95122.3|95173.6|95123.6|95162.2|95112.2|66
1645784810000|2022-02-25 10:26:50|95172.2|95122.2|95170.5|95120.5|95177.8|95127.8|95170.5|95120.5|59
1645784820000|2022-02-25 10:27:00|95170.3|95120.3|95173.4|95123.4|95176.6|95126.6|95170.3|95120.3|54
1645784830000|2022-02-25 10:27:10|95173.9|95123.9|95134.7|95084.7|95173.9|95123.9|95123.7|95080.9|72
1645784840000|2022-02-25 10:27:20|95134.1|95084.1|95134.8|95084.8|95139.3|95089.3|95130.3|95080.3|69
1645784850000|2022-02-25 10:27:30|95130.6|95080.6|95133.7|95083.7|95138.9|95101.4|95114.7|95077.5|62
1645784860000|2022-02-25 10:27:40|95132.3|95082.3|95123.6|95073.6|95134.6|95085.8|95109.8|95061.9|73
1645784870000|2022-02-25 10:27:50|95123.2|95073.2|95104|95054|95123.2|95073.2|95091.8|95054|62
1645784880000|2022-02-25 10:28:00|95104.8|95054.8|95080.4|95030.4|95105.7|95055.7|95076.2|95026.2|60
1645784890000|2022-02-25 10:28:10|95079.8|95029.8|95086.5|95036.5|95093.4|95043.4|95079.8|95029.8|54
1645784900000|2022-02-25 10:28:20|95091.3|95041.3|95097.5|95047.5|95107.8|95057.8|95091.3|95041.3|62
1645784910000|2022-02-25 10:28:30|95097.9|95047.9|95099.7|95049.7|95105.2|95055.2|95097|95047|50
1645784920000|2022-02-25 10:28:40|95099.6|95049.6|95094.1|95044.1|95101.3|95057.9|95081.9|95043.8|44
1645784930000|2022-02-25 10:28:50|95094.4|95044.4|95107.2|95057.2|95114|95075|95087|95044.4|54
1645784940000|2022-02-25 10:29:00|95107.1|95057.1|95118.5|95068.5|95119.2|95069.9|95089.6|95054.6|56
1645784950000|2022-02-25 10:29:10|95118.4|95068.4|95166.9|95116.9|95167.5|95117.5|95118|95068|59
1645784960000|2022-02-25 10:29:20|95166|95116|95159.9|95109.9|95166.4|95116.4|95156.3|95106.3|49
1645784970000|2022-02-25 10:29:30|95160|95110|95176.6|95126.6|95176.6|95126.6|95158.2|95108.2|59
1645784980000|2022-02-25 10:29:40|95177.2|95127.2|95162.8|95112.8|95180.9|95130.9|95162.1|95112.1|41
1645784990000|2022-02-25 10:29:50|95162.1|95112.1|95147.7|95097.7|95162.1|95112.1|95146.3|95096.3|53
1645785000000|2022-02-25 10:30:00|95146.8|95096.8|95155.5|95105.5|95156|95106|95144.7|95094.7|59
1645785010000|2022-02-25 10:30:10|95155.2|95105.2|95146.9|95096.9|95156.1|95106.1|95130.7|95092.2|59
1645785020000|2022-02-25 10:30:20|95144.8|95094.8|95157.1|95107.1|95162.2|95112.2|95144.6|95094.6|59
1645785030000|2022-02-25 10:30:30|95157.7|95107.7|95165.2|95115.2|95165.3|95115.3|95157.7|95107.7|55
1645785040000|2022-02-25 10:30:40|95163.4|95113.4|95161.1|95111.1|95165.2|95115.2|95159.7|95109.7|48
1645785050000|2022-02-25 10:30:50|95161.3|95111.3|95159|95109|95163.7|95113.7|95158.5|95108.5|60
1645785060000|2022-02-25 10:31:00|95158.6|95108.6|95160.8|95110.8|95161.8|95111.8|95157.8|95107.8|59
1645785070000|2022-02-25 10:31:10|95160.9|95110.9|95169.8|95119.8|95169.8|95119.8|95159.7|95109.7|63
1645785080000|2022-02-25 10:31:20|95170.4|95120.4|95158.1|95108.1|95170.4|95120.4|95158.1|95108.1|53
1645785090000|2022-02-25 10:31:30|95157.8|95107.8|95164|95114|95164|95122.8|95147.5|95101|62
1645785100000|2022-02-25 10:31:40|95164.1|95114.1|95149.9|95124.9|95165.1|95125.1|95149.6|95112.4|47
1645785110000|2022-02-25 10:31:50|95150.2|95125.2|95165.6|95115.6|95165.6|95125.3|95148.7|95113.7|39
1645785120000|2022-02-25 10:32:00|95166.3|95116.3|95166.5|95116.5|95171.4|95129.6|95150.3|95113|54
1645785130000|2022-02-25 10:32:10|95166.7|95116.7|95165.6|95115.6|95170.7|95131.3|95153.3|95112.4|52
1645785140000|2022-02-25 10:32:20|95167.1|95117.1|95168.9|95118.9|95170.1|95120.1|95165.6|95115.6|51
1645785150000|2022-02-25 10:32:30|95168.7|95118.7|95143.9|95093.9|95168.7|95118.7|95142.8|95093.3|61
1645785160000|2022-02-25 10:32:40|95143.4|95093.4|95145.1|95095.1|95147.3|95097.3|95141.3|95091.3|46
1645785170000|2022-02-25 10:32:50|95144|95094|95149.7|95099.7|95155.1|95105.1|95141.5|95091.5|45
1645785180000|2022-02-25 10:33:00|95148.8|95098.8|95150.3|95100.3|95155.4|95112.9|95136.2|95097.8|43
1645785190000|2022-02-25 10:33:10|95149.7|95099.7|95138.6|95113.6|95153.3|95115.4|95134.7|95097.5|43
1645785200000|2022-02-25 10:33:20|95153.2|95103.2|95116.2|95091.2|95153.4|95110.3|95113.6|95075.4|48
1645785210000|2022-02-25 10:33:30|95116.3|95091.3|95139|95089|95140.1|95102.5|95116.3|95079.1|53
1645785220000|2022-02-25 10:33:40|95139.1|95089.1|95141.5|95091.5|95143.3|95102.7|95122.8|95085.4|32
1645785230000|2022-02-25 10:33:50|95140.8|95090.8|95153.3|95103.3|95153.3|95109.2|95134.2|95087|71
1645785240000|2022-02-25 10:34:00|95152.7|95102.7|95151.1|95101.1|95155.8|95105.8|95145.3|95095.3|64
1645785250000|2022-02-25 10:34:10|95150.5|95100.5|95144.9|95094.9|95151.6|95101.6|95142.1|95092.1|61
1645785260000|2022-02-25 10:34:20|95142.8|95092.8|95140.8|95090.8|95146.2|95102.5|95127.5|95087|61
1645785270000|2022-02-25 10:34:30|95139.7|95089.7|95148.9|95098.9|95150.4|95100.4|95134.9|95084.9|58
1645785280000|2022-02-25 10:34:40|95149.1|95099.1|95175.1|95125.1|95175.1|95139|95147.6|95099.1|64
1645785290000|2022-02-25 10:34:50|95174.1|95124.1|95193.1|95143.1|95198.1|95156.1|95173|95123|70
1645785300000|2022-02-25 10:35:00|95193|95143|95195.4|95145.4|95195.8|95145.8|95191.2|95141.2|51
1645785310000|2022-02-25 10:35:10|95195.1|95145.1|95184.4|95159.4|95196.8|95169.6|95183.8|95142.7|55
1645785320000|2022-02-25 10:35:20|95184.5|95159.5|95180.8|95130.8|95191.7|95162.6|95168.1|95127.9|55
1645785330000|2022-02-25 10:35:30|95179.6|95129.6|95184.5|95134.5|95185.6|95149.2|95169.2|95128.8|55
1645785340000|2022-02-25 10:35:40|95183.9|95133.9|95166|95116|95185.3|95135.3|95166|95116|49
1645785350000|2022-02-25 10:35:50|95164.7|95114.7|95174.4|95124.4|95174.8|95124.8|95164.7|95114.7|53
1645785360000|2022-02-25 10:36:00|95174.9|95124.9|95171.7|95121.7|95177.2|95139.1|95164.1|95118.8|62
1645785370000|2022-02-25 10:36:10|95171.6|95121.6|95170.4|95120.4|95171.6|95128.7|95140.6|95102.5|62
1645785380000|2022-02-25 10:36:20|95170.3|95120.3|95195|95145|95197.4|95147.4|95169.3|95120.3|62
1645785390000|2022-02-25 10:36:30|95196.7|95146.7|95192.9|95142.9|95199.4|95149.4|95192.5|95142.5|62
1645785400000|2022-02-25 10:36:40|95193|95143|95178.9|95153.9|95199.3|95161.7|95177|95138.9|66
1645785410000|2022-02-25 10:36:50|95180.1|95155.1|95187.7|95137.7|95190.9|95155.1|95174.3|95135.3|55
1645785420000|2022-02-25 10:37:00|95189.2|95139.2|95188.6|95138.6|95191.2|95151.7|95173.1|95136.8|63
1645785430000|2022-02-25 10:37:10|95188.5|95138.5|95161.4|95136.4|95190.8|95143.1|95160|95122|66
1645785440000|2022-02-25 10:37:20|95175.6|95125.6|95174.2|95124.2|95176.8|95136.8|95159.3|95122.5|58
1645785450000|2022-02-25 10:37:30|95172.1|95122.1|95150.9|95100.9|95172.1|95136.1|95135.4|95097.9|60
1645785460000|2022-02-25 10:37:40|95151|95101|95149.2|95099.2|95154.1|95104.1|95148.4|95098.4|67
1645785470000|2022-02-25 10:37:50|95149.7|95099.7|95149.9|95099.9|95150.6|95100.6|95147.7|95097.7|55
1645785480000|2022-02-25 10:38:00|95149.3|95099.3|95151|95101|95153.6|95115|95134|95098.5|67
1645785490000|2022-02-25 10:38:10|95151.1|95101.1|95145|95095|95151.1|95107.2|95132.2|95093|62
1645785500000|2022-02-25 10:38:20|95145.1|95095.1|95142.7|95092.7|95145.8|95103|95124.8|95085.9|62
1645785510000|2022-02-25 10:38:30|95142.6|95092.6|95135.4|95085.4|95142.6|95092.6|95135.4|95085.4|50
1645785520000|2022-02-25 10:38:40|95135.3|95085.3|95111.2|95086.2|95136.1|95097.6|95110.8|95073|52
1645785530000|2022-02-25 10:38:50|95110.7|95085.7|95125.1|95075.1|95128.6|95090.2|95108.9|95072.8|40
1645785540000|2022-02-25 10:39:00|95125.2|95075.2|95101.9|95076.9|95127.2|95088.2|95101.9|95067.3|58
1645785550000|2022-02-25 10:39:10|95101.4|95076.4|95119.3|95069.3|95119.3|95081.7|95089.4|95064.4|59
1645785560000|2022-02-25 10:39:20|95109.2|95084.2|95115.4|95090.4|95128.4|95091.7|95109.2|95072.9|63
1645785570000|2022-02-25 10:39:30|95115|95090|95130.8|95080.8|95143.4|95096.9|95115|95080.6|56
1645785580000|2022-02-25 10:39:40|95130.6|95080.6|95112.9|95087.9|95130.6|95089|95108|95076.4|48
1645785590000|2022-02-25 10:39:50|95113.9|95088.9|95109.5|95084.5|95122.7|95090.3|95107.8|95068.6|47
1645785600000|2022-02-25 10:40:00|95109.8|95084.8|95106.4|95081.4|95121.7|95085.7|95103.7|95071|48
1645785610000|2022-02-25 10:40:10|95106.5|95081.5|95127|95077|95128.2|95085.8|95106.3|95072.6|46
1645785620000|2022-02-25 10:40:20|95127.8|95077.8|95121.7|95096.7|95128.5|95098.8|95109.8|95075.6|51
1645785630000|2022-02-25 10:40:30|95123.4|95098.4|95125.5|95100.5|95126.2|95101.2|95121.9|95096.9|50
1645785640000|2022-02-25 10:40:40|95125.6|95100.6|95120.2|95095.2|95140.5|95102.8|95119.4|95082.8|38
1645785650000|2022-02-25 10:40:50|95120.3|95095.3|95121.7|95096.7|95122.6|95097.6|95120.1|95095.1|33
1645785660000|2022-02-25 10:41:00|95121.3|95096.3|95119.1|95094.1|95132.3|95096.3|95115|95079.1|48
1645785670000|2022-02-25 10:41:10|95129.5|95079.5|95135|95085|95135.4|95092.9|95117.2|95074.8|61
1645785680000|2022-02-25 10:41:20|95134.3|95084.3|95135.7|95085.7|95136|95101.1|95121.2|95084|54
1645785690000|2022-02-25 10:41:30|95135.2|95085.2|95136.7|95086.7|95138.2|95088.2|95134.3|95084.3|30
1645785700000|2022-02-25 10:41:40|95124.4|95099.4|95126.1|95101.1|95137|95101.7|95123.3|95084.7|38
1645785710000|2022-02-25 10:41:50|95125.9|95100.9|95134.6|95084.6|95136.6|95102|95118.2|95082.6|54
1645785720000|2022-02-25 10:42:00|95134.2|95084.2|95115.2|95090.2|95134.2|95095|95115|95075.9|53
1645785730000|2022-02-25 10:42:10|95115.1|95090.1|95140.8|95090.8|95140.8|95101.3|95115.1|95082.8|52
1645785740000|2022-02-25 10:42:20|95129.9|95104.9|95118.5|95093.5|95129.9|95104.9|95118.5|95093.5|54
1645785750000|2022-02-25 10:42:30|95118.4|95093.4|95102.4|95077.4|95119.6|95094.6|95102.2|95062.8|51
1645785760000|2022-02-25 10:42:40|95102.6|95077.6|95102.2|95052.2|95115.4|95077.6|95100.8|95050.8|46
1645785770000|2022-02-25 10:42:50|95101.6|95051.6|95108|95058|95108|95068|95090.8|95046.5|67
1645785780000|2022-02-25 10:43:00|95110.6|95060.6|95107.9|95057.9|95111|95073.1|95095.7|95056.7|58
1645785790000|2022-02-25 10:43:10|95108.7|95058.7|95085.6|95060.6|95108.7|95067.4|95085.1|95047|51
1645785800000|2022-02-25 10:43:20|95086|95061|95091.2|95066.2|95103.7|95066.4|95086|95052.6|59
1645785810000|2022-02-25 10:43:30|95091.8|95066.8|95085.8|95060.8|95102|95066.8|95084.8|95048.9|48
1645785820000|2022-02-25 10:43:40|95085.6|95060.6|95082|95057|95087.1|95062.1|95081.3|95056.3|50
1645785830000|2022-02-25 10:43:50|95081|95056|95116.4|95066.4|95116.5|95075.3|95081|95056|62
1645785840000|2022-02-25 10:44:00|95114.6|95064.6|95128.6|95078.6|95128.6|95078.6|95114.6|95064.6|59
1645785850000|2022-02-25 10:44:10|95115|95090|95116.9|95066.9|95130.2|95090|95115|95066.8|63
1645785860000|2022-02-25 10:44:20|95116.5|95066.5|95119.7|95069.7|95120.8|95070.8|95116.5|95066.5|44
1645785870000|2022-02-25 10:44:30|95118.8|95068.8|95121.2|95071.2|95122.1|95072.1|95118.8|95068.8|29
1645785880000|2022-02-25 10:44:40|95121.4|95071.4|95117.4|95067.4|95122|95072|95117.2|95067.2|42
1645785890000|2022-02-25 10:44:50|95117|95067|95104.3|95054.3|95117.3|95072.1|95095.2|95054.3|59
1645785900000|2022-02-25 10:45:00|95089.8|95064.8|95097|95047|95102.8|95064.8|95089.7|95045.1|37
1645785910000|2022-02-25 10:45:10|95096.7|95046.7|95082.6|95057.6|95097.5|95057.6|95082.1|95043.1|38
1645785920000|2022-02-25 10:45:20|95083.4|95058.4|95103.9|95053.9|95104.2|95061|95083.2|95045.4|37
1645785930000|2022-02-25 10:45:30|95103.6|95053.6|95095.3|95070.3|95108.7|95071.4|95093.4|95053.6|53
1645785940000|2022-02-25 10:45:40|95095.4|95070.4|95079|95054|95105.8|95072.1|95078.4|95053.4|52
1645785950000|2022-02-25 10:45:50|95078.9|95053.9|95076.5|95051.5|95089.3|95055|95075.8|95038.1|41
1645785960000|2022-02-25 10:46:00|95076.4|95051.4|95068.6|95043.6|95076.4|95051.4|95068.6|95043.6|48
1645785970000|2022-02-25 10:46:10|95068.4|95043.4|95071.6|95046.6|95085.1|95046.6|95068.4|95035|31
1645785980000|2022-02-25 10:46:20|95071.7|95046.7|95070.1|95045.1|95084.4|95047.5|95068|95032.6|41
1645785990000|2022-02-25 10:46:30|95070.2|95045.2|95074.1|95049.1|95087.4|95050.5|95070.2|95033.4|33
1645786000000|2022-02-25 10:46:40|95074.4|95049.4|95075.9|95050.9|95076.6|95051.6|95073.5|95048.5|28
1645786010000|2022-02-25 10:46:50|95076.1|95051.1|95090|95065|95093.8|95066.6|95075.9|95040.2|46
1645786020000|2022-02-25 10:47:00|95091.1|95066.1|95116.8|95066.8|95122.4|95085.7|95090.8|95055.4|58
1645786030000|2022-02-25 10:47:10|95103.6|95078.6|95093.5|95068.5|95119.2|95080.8|95093.5|95064.1|61
1645786040000|2022-02-25 10:47:20|95093.8|95068.8|95119.6|95094.6|95133.5|95097.1|95093.5|95067.3|40
1645786050000|2022-02-25 10:47:30|95119.7|95094.7|95124.5|95074.5|95131.1|95096|95112.7|95073.1|46
1645786060000|2022-02-25 10:47:40|95124.7|95074.7|95121.6|95071.6|95124.7|95086.1|95109.8|95068.5|51
1645786070000|2022-02-25 10:47:50|95121.9|95071.9|95133.6|95083.6|95138.5|95100.9|95114|95071.9|47
1645786080000|2022-02-25 10:48:00|95121.5|95096.5|95117.3|95067.3|95135.4|95096.5|95112.8|95065.4|58
1645786090000|2022-02-25 10:48:10|95117.6|95067.6|95122.5|95072.5|95123.1|95073.1|95117.5|95067.5|47
1645786100000|2022-02-25 10:48:20|95121.3|95071.3|95127.3|95077.3|95127.6|95087.2|95110.7|95069.6|60
1645786110000|2022-02-25 10:48:30|95127.7|95077.7|95132.9|95107.9|95148.3|95107.9|95127.4|95077.4|49
1645786120000|2022-02-25 10:48:40|95133.2|95108.2|95134.4|95084.4|95140.5|95108.2|95126|95084.4|38
1645786130000|2022-02-25 10:48:50|95134.2|95084.2|95118.9|95068.9|95134.2|95091.5|95104.6|95065.9|60
1645786140000|2022-02-25 10:49:00|95119.4|95069.4|95126.3|95076.3|95129.4|95092.4|95115.5|95066.8|56
1645786150000|2022-02-25 10:49:10|95124.6|95074.6|95137.6|95087.6|95138.9|95098.5|95122|95074.6|51
1645786160000|2022-02-25 10:49:20|95137.7|95087.7|95122.2|95097.2|95137.9|95097.8|95122.2|95079.9|59
1645786170000|2022-02-25 10:49:30|95122|95097|95121.6|95096.6|95124|95099|95113.9|95088.9|48
1645786180000|2022-02-25 10:49:40|95121.1|95096.1|95127.3|95102.3|95136.9|95103.8|95121.1|95085.7|39
1645786190000|2022-02-25 10:49:50|95127.1|95102.1|95145.7|95095.7|95148.3|95102.1|95127.1|95085.7|62
1645786200000|2022-02-25 10:50:00|95145.6|95095.6|95156.9|95106.9|95157|95107|95140.1|95090.1|62
1645786210000|2022-02-25 10:50:10|95161.9|95111.9|95169.5|95119.5|95172.9|95128.3|95153.3|95111.9|56
1645786220000|2022-02-25 10:50:20|95168.1|95118.1|95137.9|95087.9|95179|95129|95137.3|95087.3|69
1645786230000|2022-02-25 10:50:30|95137.6|95087.6|95143.5|95093.5|95146|95096|95135.8|95085.8|58
1645786240000|2022-02-25 10:50:40|95143.4|95093.4|95143.8|95093.8|95145|95095|95141.1|95091.1|34
1645786250000|2022-02-25 10:50:50|95143.4|95093.4|95145.4|95095.4|95146.2|95096.2|95138.5|95088.5|58
1645786260000|2022-02-25 10:51:00|95145.3|95095.3|95147.1|95097.1|95150.3|95109.4|95131.1|95092.4|60
1645786270000|2022-02-25 10:51:10|95147.7|95097.7|95148.7|95098.7|95149.6|95099.6|95144.3|95094.3|51
1645786280000|2022-02-25 10:51:20|95149.3|95099.3|95149.7|95099.7|95155.2|95105.2|95147.9|95097.9|50
1645786290000|2022-02-25 10:51:30|95149.9|95099.9|95153|95103|95156.5|95111.5|95134.7|95096.3|60
1645786300000|2022-02-25 10:51:40|95154.6|95104.6|95157.3|95107.3|95160.6|95110.6|95153.2|95103.2|59
1645786310000|2022-02-25 10:51:50|95156.6|95106.6|95144.8|95119.8|95163.7|95122.2|95143.7|95106.5|59
1645786320000|2022-02-25 10:52:00|95145.2|95120.2|95158.8|95108.8|95163.8|95124.9|95144.8|95108.6|55
1645786330000|2022-02-25 10:52:10|95158.5|95108.5|95148.4|95098.4|95158.5|95115.5|95140.2|95098.1|58
1645786340000|2022-02-25 10:52:20|95146.6|95096.6|95150.8|95100.8|95152|95102|95144.8|95094.8|57
1645786350000|2022-02-25 10:52:30|95151.2|95101.2|95149.6|95099.6|95152.4|95102.4|95148.9|95098.9|44
1645786360000|2022-02-25 10:52:40|95149.7|95099.7|95154.4|95104.4|95154.8|95118|95138.5|95099.7|37
1645786370000|2022-02-25 10:52:50|95154.3|95104.3|95163.7|95113.7|95164|95124.6|95149|95104.2|40
1645786380000|2022-02-25 10:53:00|95163.6|95113.6|95141.7|95116.7|95163.6|95122.3|95140.9|95103.4|60
1645786390000|2022-02-25 10:53:10|95143|95118|95157.4|95132.4|95173.2|95134.3|95142.4|95112.9|46
1645786400000|2022-02-25 10:53:20|95156.1|95131.1|95164.4|95114.4|95165.2|95131.3|95150.4|95112.7|43
1645786410000|2022-02-25 10:53:30|95164.2|95114.2|95150.4|95100.4|95164.6|95116.6|95138.9|95100|45
1645786420000|2022-02-25 10:53:40|95150.3|95100.3|95144.5|95094.5|95152.3|95107.6|95130.3|95092.7|41
1645786430000|2022-02-25 10:53:50|95144.9|95094.9|95170.4|95120.4|95170.8|95120.8|95144.9|95094.9|57
1645786440000|2022-02-25 10:54:00|95171.1|95121.1|95173|95123|95173.3|95123.3|95160|95110|65
1645786450000|2022-02-25 10:54:10|95172.6|95122.6|95170.7|95120.7|95178.3|95128.3|95169.8|95119.8|52
1645786460000|2022-02-25 10:54:20|95170.6|95120.6|95174.8|95124.8|95176.7|95139.9|95158.9|95119.1|58
1645786470000|2022-02-25 10:54:30|95176.2|95126.2|95155.8|95130.8|95176.2|95132|95153.2|95114.7|56
1645786480000|2022-02-25 10:54:40|95155.5|95130.5|95157.7|95132.7|95158.1|95133.1|95154.1|95129.1|38
1645786490000|2022-02-25 10:54:50|95157.5|95132.5|95169.7|95119.7|95170.6|95133.8|95154.9|95114.4|46
1645786500000|2022-02-25 10:55:00|95168.5|95118.5|95163|95138|95178.6|95140|95155.4|95118.1|54
1645786510000|2022-02-25 10:55:10|95163.2|95138.2|95167.5|95142.5|95172.6|95147.6|95163.1|95138.1|54
1645786520000|2022-02-25 10:55:20|95167.2|95142.2|95168.9|95143.9|95172.5|95147.5|95164.1|95139.1|55
1645786530000|2022-02-25 10:55:30|95168.8|95143.8|95175.4|95150.4|95185.4|95150.4|95168.8|95135.4|44
1645786540000|2022-02-25 10:55:40|95175.7|95150.7|95182.1|95157.1|95196.5|95160.2|95175.7|95146.5|55
1645786550000|2022-02-25 10:55:50|95183.7|95158.7|95180.9|95155.9|95184.2|95159.2|95177.7|95152.7|58
1645786560000|2022-02-25 10:56:00|95179.9|95154.9|95191.8|95166.8|95207|95168.5|95179.9|95154.4|56
1645786570000|2022-02-25 10:56:10|95192|95167|95201.3|95151.3|95202.5|95168.1|95185.5|95148.2|47
1645786580000|2022-02-25 10:56:20|95201|95151|95187.8|95162.8|95201.6|95162.8|95185|95148.9|40
1645786590000|2022-02-25 10:56:30|95187.7|95162.7|95204.1|95154.1|95205.1|95165.9|95187.3|95153.1|48
1645786600000|2022-02-25 10:56:40|95203.8|95153.8|95207.5|95157.5|95207.5|95169.8|95191.6|95151.6|55
1645786610000|2022-02-25 10:56:50|95206.7|95156.7|95197.6|95147.6|95206.7|95156.7|95194.9|95144.9|54
1645786620000|2022-02-25 10:57:00|95197.4|95147.4|95202.1|95152.1|95202.1|95159.2|95184.2|95144.4|50
1645786630000|2022-02-25 10:57:10|95202.4|95152.4|95203.1|95153.1|95203.2|95163.8|95185.9|95148.5|55
1645786640000|2022-02-25 10:57:20|95202.8|95152.8|95200.3|95150.3|95206|95164.6|95187.7|95146.5|52
1645786650000|2022-02-25 10:57:30|95199.2|95149.2|95200.8|95150.8|95204.6|95165|95187.9|95145.6|62
1645786660000|2022-02-25 10:57:40|95200.5|95150.5|95193.5|95143.5|95202|95152|95193.5|95143.5|62
1645786670000|2022-02-25 10:57:50|95194.4|95144.4|95207.6|95157.6|95208.2|95168.9|95176.9|95139.1|61
1645786680000|2022-02-25 10:58:00|95209.5|95159.5|95188.9|95163.9|95209.5|95172.8|95187.7|95158.3|60
1645786690000|2022-02-25 10:58:10|95189.2|95164.2|95176.5|95151.5|95193.4|95164.2|95176.3|95137.4|58
1645786700000|2022-02-25 10:58:20|95176.6|95151.6|95189.6|95164.6|95189.7|95164.6|95169.7|95139.7|72
1645786710000|2022-02-25 10:58:30|95189|95164|95181.7|95156.7|95199.7|95166.1|95173.4|95138|70
1645786720000|2022-02-25 10:58:40|95179.6|95154.6|95179.8|95154.8|95195.4|95157.1|95178.1|95143.6|46
1645786730000|2022-02-25 10:58:50|95180.2|95155.2|95165.3|95140.3|95184.9|95156.3|95162.1|95125|58
1645786740000|2022-02-25 10:59:00|95165.4|95140.4|95163.2|95138.2|95177.7|95142.7|95158.8|95120.2|59
1645786750000|2022-02-25 10:59:10|95161.5|95136.5|95173.8|95123.8|95181.7|95144.2|95160.6|95121.2|58
1645786760000|2022-02-25 10:59:20|95175|95125|95166.8|95116.8|95175|95125|95165.6|95115.6|55
1645786770000|2022-02-25 10:59:30|95165.6|95115.6|95141.3|95091.3|95165.8|95128.7|95126.2|95091.3|59
1645786780000|2022-02-25 10:59:40|95141.4|95091.4|95123|95073|95141.4|95103.8|95117.2|95072.7|54
1645786790000|2022-02-25 10:59:50|95123.3|95073.3|95107|95057|95123.6|95078.2|95095.4|95056.6|58
1645786800000|2022-02-25 11:00:00|95106.1|95056.1|95100.6|95050.6|95106.8|95070|95088.7|95050.6|44
1645786810000|2022-02-25 11:00:10|95100.5|95050.5|95109|95059|95109.3|95061.7|95084.7|95043.3|62
1645786820000|2022-02-25 11:00:20|95108.9|95058.9|95104|95054|95109.2|95072.3|95090.6|95053.7|45
1645786830000|2022-02-25 11:00:30|95103.7|95053.7|95096|95071|95108.7|95072.1|95090.1|95053.3|46
1645786840000|2022-02-25 11:00:40|95095.7|95070.7|95099.7|95049.7|95108.1|95071|95087.7|95048.7|46
1645786850000|2022-02-25 11:00:50|95100.4|95050.4|95103.1|95053.1|95103.7|95053.7|95099.4|95049.4|41
1645786860000|2022-02-25 11:01:00|95103|95053|95097.1|95047.1|95103.2|95065.5|95082.4|95046.7|43
1645786870000|2022-02-25 11:01:10|95097.2|95047.2|95084.9|95059.9|95099|95061.3|95082.3|95047.2|52
1645786880000|2022-02-25 11:01:20|95085|95060|95103.8|95053.8|95105.4|95066.6|95084.8|95049.5|60
1645786890000|2022-02-25 11:01:30|95089.6|95064.6|95087.6|95062.6|95103.2|95065.3|95082.5|95051.1|44
1645786900000|2022-02-25 11:01:40|95089.2|95064.2|95087.5|95062.5|95102.9|95065.8|95086.9|95046.4|60
1645786910000|2022-02-25 11:01:50|95087.3|95062.3|95087.3|95062.3|95089.9|95064.9|95084.4|95059.4|49
1645786920000|2022-02-25 11:02:00|95087.1|95062.1|95092.6|95067.6|95095.8|95070.8|95086.9|95061.9|26
1645786930000|2022-02-25 11:02:10|95092.3|95067.3|95089.9|95064.9|95107.2|95068.6|95089.8|95057|42
1645786940000|2022-02-25 11:02:20|95090.2|95065.2|95092.3|95042.3|95101.7|95065.6|95079|95042.2|47
1645786950000|2022-02-25 11:02:30|95090.9|95040.9|95065.7|95040.7|95090.9|95055.7|95065.7|95040.7|55
1645786960000|2022-02-25 11:02:40|95066.4|95041.4|95059.6|95034.6|95066.6|95041.6|95057|95032|51
1645786970000|2022-02-25 11:02:50|95060.9|95035.9|95072|95047|95085.6|95048.5|95060.2|95035.2|49
1645786980000|2022-02-25 11:03:00|95072.1|95047.1|95072.2|95047.2|95092.6|95055.9|95070.1|95035.2|63
1645786990000|2022-02-25 11:03:10|95072.9|95047.9|95109.8|95059.8|95111.9|95065.3|95072.6|95033.5|59
1645787000000|2022-02-25 11:03:20|95109.6|95059.6|95110.1|95060.1|95114.1|95064.1|95108.6|95058.6|49
1645787010000|2022-02-25 11:03:30|95110.2|95060.2|95097.9|95047.9|95110.9|95060.9|95081.8|95044.8|61
1645787020000|2022-02-25 11:03:40|95097.8|95047.8|95099.8|95049.8|95099.8|95059.6|95080.5|95043.7|52
1645787030000|2022-02-25 11:03:50|95102|95052|95077.5|95052.5|95103.4|95053.7|95077.5|95041.6|50
1645787040000|2022-02-25 11:04:00|95089.3|95039.3|95102.2|95052.2|95120.7|95070.7|95088.4|95038.4|58
1645787050000|2022-02-25 11:04:10|95102.1|95052.1|95109.6|95059.6|95116.3|95066.3|95100.2|95050.2|55
1645787060000|2022-02-25 11:04:20|95110.4|95060.4|95112.2|95062.2|95115.5|95065.5|95106.9|95056.9|66
1645787070000|2022-02-25 11:04:30|95112.5|95062.5|95121|95071|95124.5|95074.5|95093|95055.8|70
1645787080000|2022-02-25 11:04:40|95120.5|95070.5|95122.4|95072.4|95128.7|95089.8|95114.8|95070.5|67
1645787090000|2022-02-25 11:04:50|95122.1|95072.1|95125|95075|95126.6|95088.6|95111.2|95071|59
1645787100000|2022-02-25 11:05:00|95124.4|95074.4|95137|95087|95137.8|95098.6|95118.9|95074.4|65
1645787110000|2022-02-25 11:05:10|95139.1|95089.1|95135.1|95085.1|95139.4|95089.4|95131.5|95081.5|58
1645787120000|2022-02-25 11:05:20|95136.1|95086.1|95130.1|95080.1|95136.1|95086.1|95125.1|95075.1|69
1645787130000|2022-02-25 11:05:30|95129.8|95079.8|95135.1|95085.1|95136.3|95096.7|95119.8|95078.8|68
1645787140000|2022-02-25 11:05:40|95135.6|95085.6|95143|95118|95145.4|95118|95120.7|95078.5|69
1645787150000|2022-02-25 11:05:50|95144.1|95119.1|95169.1|95119.1|95169.2|95130.3|95144.1|95107.8|60
1645787160000|2022-02-25 11:06:00|95168.8|95118.8|95196.4|95146.4|95196.4|95152.8|95157.4|95118.4|56
1645787170000|2022-02-25 11:06:10|95196.2|95146.2|95204.8|95154.8|95205.4|95155.4|95191.4|95141.4|57
1645787180000|2022-02-25 11:06:20|95205|95155|95246.4|95196.4|95246.4|95196.4|95205|95155|63
1645787190000|2022-02-25 11:06:30|95246.3|95196.3|95244.7|95194.7|95247.1|95197.1|95241.7|95191.7|50
1645787200000|2022-02-25 11:06:40|95244.5|95194.5|95236.5|95186.5|95244.6|95194.6|95231.2|95181.2|58
1645787210000|2022-02-25 11:06:50|95236.8|95186.8|95236.8|95186.8|95237.2|95187.2|95234.4|95184.4|49
1645787220000|2022-02-25 11:07:00|95236.6|95186.6|95228.5|95178.5|95237|95187|95227.6|95177.6|47
1645787230000|2022-02-25 11:07:10|95228.3|95178.3|95219.1|95169.1|95233.4|95183.4|95219.1|95169.1|55
1645787240000|2022-02-25 11:07:20|95220.6|95170.6|95231.8|95181.8|95233.2|95183.2|95219|95169|60
1645787250000|2022-02-25 11:07:30|95231.5|95181.5|95232.8|95182.8|95233.2|95183.2|95231.5|95181.5|47
1645787260000|2022-02-25 11:07:40|95232.9|95182.9|95228.7|95178.7|95236.4|95186.4|95228.1|95178.1|34
1645787270000|2022-02-25 11:07:50|95228.4|95178.4|95217.5|95167.5|95228.7|95180.2|95204.5|95167.4|50
1645787280000|2022-02-25 11:08:00|95218.1|95168.1|95209.3|95159.3|95218.3|95168.3|95208.8|95158.8|43
1645787290000|2022-02-25 11:08:10|95209|95159|95214.2|95164.2|95214.2|95164.2|95208.7|95158.7|49
1645787300000|2022-02-25 11:08:20|95214.3|95164.3|95215|95165|95217.7|95167.7|95212.3|95162.3|45
1645787310000|2022-02-25 11:08:30|95214.8|95164.8|95213.2|95163.2|95215.1|95165.1|95211.7|95161.7|42
1645787320000|2022-02-25 11:08:40|95213.4|95163.4|95219.5|95169.5|95220.4|95170.4|95213.1|95163.1|42
1645787330000|2022-02-25 11:08:50|95221.2|95171.2|95225.2|95175.2|95228.3|95178.3|95221.2|95171.2|56
1645787340000|2022-02-25 11:09:00|95225|95175|95221.9|95171.9|95226.8|95181.4|95205.3|95169.4|48
1645787350000|2022-02-25 11:09:10|95221.8|95171.8|95222.7|95172.7|95223.3|95173.3|95221.8|95171.8|29
1645787360000|2022-02-25 11:09:20|95223.1|95173.1|95217.2|95167.2|95223.9|95173.9|95217.1|95167.1|35
1645787370000|2022-02-25 11:09:30|95217.5|95167.5|95210.7|95160.7|95217.7|95175.6|95200|95157|46
1645787380000|2022-02-25 11:09:40|95210.9|95160.9|95210.4|95160.4|95213.6|95174.4|95195|95157.3|56
1645787390000|2022-02-25 11:09:50|95208.6|95158.6|95216.5|95166.5|95222.7|95172.7|95208.1|95158.1|47
1645787400000|2022-02-25 11:10:00|95216.8|95166.8|95178.8|95153.8|95218.4|95180|95173.4|95134.2|59
1645787410000|2022-02-25 11:10:10|95178.7|95153.7|95183.6|95158.6|95196.6|95159.6|95168.4|95132.1|61
1645787420000|2022-02-25 11:10:20|95184.7|95159.7|95198.6|95148.6|95200|95161.7|95183.7|95145.3|48
1645787430000|2022-02-25 11:10:30|95199.7|95149.7|95199|95149|95199.7|95163.9|95182.6|95145.6|55
1645787440000|2022-02-25 11:10:40|95199.1|95149.1|95194.4|95144.4|95199.8|95161.4|95185.4|95143.9|35
1645787450000|2022-02-25 11:10:50|95194.5|95144.5|95200.4|95150.4|95200.4|95157.8|95182.1|95144.5|60
1645787460000|2022-02-25 11:11:00|95199.8|95149.8|95199.3|95149.3|95200.5|95150.5|95197.9|95147.9|32
1645787470000|2022-02-25 11:11:10|95199.9|95149.9|95177.7|95152.7|95201|95153.5|95172.7|95140.3|40
1645787480000|2022-02-25 11:11:20|95177.4|95152.4|95189.6|95139.6|95189.6|95152.4|95171.7|95135.2|44
1645787490000|2022-02-25 11:11:30|95190.7|95140.7|95164.9|95139.9|95196|95157.2|95164.6|95139.6|37
1645787500000|2022-02-25 11:11:40|95164.3|95139.3|95198.2|95148.2|95200.3|95150.3|95159.9|95124.4|65
1645787510000|2022-02-25 11:11:50|95198.1|95148.1|95198.2|95148.2|95199.3|95149.3|95196.2|95146.2|44
1645787520000|2022-02-25 11:12:00|95199|95149|95206.7|95156.7|95206.7|95156.7|95196.9|95146.9|47
1645787530000|2022-02-25 11:12:10|95206.5|95156.5|95219.9|95169.9|95223.6|95173.6|95206.5|95156.5|53
1645787540000|2022-02-25 11:12:20|95220.7|95170.7|95234.2|95184.2|95234.2|95184.2|95220.4|95170.4|47
1645787550000|2022-02-25 11:12:30|95240.1|95190.1|95226.2|95176.2|95241.8|95193.9|95212.2|95174.9|53
1645787560000|2022-02-25 11:12:40|95226.1|95176.1|95241.5|95191.5|95241.5|95202.4|95214.7|95174.1|46
1645787570000|2022-02-25 11:12:50|95242.1|95192.1|95247.9|95197.9|95250.2|95211.2|95227.6|95189.7|50
1645787580000|2022-02-25 11:13:00|95248.4|95198.4|95226.3|95201.3|95250.1|95208.3|95225.6|95186.8|52
1645787590000|2022-02-25 11:13:10|95226.5|95201.5|95234.8|95209.8|95246.7|95209.8|95226.1|95195.6|37
1645787600000|2022-02-25 11:13:20|95234.5|95209.5|95250.9|95200.9|95250.9|95211.6|95234.5|95196.6|41
1645787610000|2022-02-25 11:13:30|95250.7|95200.7|95252.2|95202.2|95258.1|95216.7|95241.7|95200.3|43
1645787620000|2022-02-25 11:13:40|95253.6|95203.6|95257.4|95207.4|95258|95211.7|95236.7|95198.1|54
1645787630000|2022-02-25 11:13:50|95257.6|95207.6|95262.1|95212.1|95262.4|95212.4|95256|95206|41
1645787640000|2022-02-25 11:14:00|95261.7|95211.7|95262.4|95212.4|95262.9|95212.9|95259.8|95209.8|30
1645787650000|2022-02-25 11:14:10|95262.3|95212.3|95273.7|95223.7|95273.7|95234.8|95258|95209.7|52
1645787660000|2022-02-25 11:14:20|95273.4|95223.4|95270.9|95220.9|95274.1|95224.1|95270.7|95220.7|37
1645787670000|2022-02-25 11:14:30|95270.8|95220.8|95271.1|95221.1|95273.4|95223.4|95270.5|95220.5|41
1645787680000|2022-02-25 11:14:40|95271.3|95221.3|95269.4|95219.4|95272.3|95222.3|95269.4|95219.4|25
1645787690000|2022-02-25 11:14:50|95269.1|95219.1|95273.4|95223.4|95274.2|95224.2|95267|95217|39
1645787700000|2022-02-25 11:15:00|95270.7|95220.7|95269.4|95219.4|95273.8|95223.8|95269.4|95219.4|36
1645787710000|2022-02-25 11:15:10|95269|95219|95269.5|95219.5|95270.4|95220.4|95268.9|95218.9|19
1645787720000|2022-02-25 11:15:20|95269.4|95219.4|95283.8|95233.8|95284.1|95240.4|95265.4|95219.4|52
1645787730000|2022-02-25 11:15:30|95285.6|95235.6|95278.2|95228.2|95286.7|95245.6|95270.3|95228.2|53
1645787740000|2022-02-25 11:15:40|95278.6|95228.6|95281.9|95231.9|95287.1|95245.6|95270.5|95228.6|52
1645787750000|2022-02-25 11:15:50|95281.6|95231.6|95276|95226|95282.8|95232.8|95274.2|95224.2|50
1645787760000|2022-02-25 11:16:00|95274.9|95224.9|95277.2|95227.2|95277.7|95227.7|95272.7|95222.7|48
1645787770000|2022-02-25 11:16:10|95275.6|95225.6|95272.6|95222.6|95275.8|95225.8|95271|95221|54
1645787780000|2022-02-25 11:16:20|95272|95222|95271.6|95221.6|95274.3|95224.3|95270.7|95220.7|45
1645787790000|2022-02-25 11:16:30|95272.1|95222.1|95254.8|95229.8|95275.7|95229.8|95254.8|95219.3|48
1645787800000|2022-02-25 11:16:40|95266.4|95216.4|95271.9|95221.9|95274.3|95224.3|95266.1|95216.1|55
1645787810000|2022-02-25 11:16:50|95271.6|95221.6|95278.5|95228.5|95280|95241.6|95263.9|95221.4|61
1645787820000|2022-02-25 11:17:00|95278|95228|95277.3|95227.3|95280.5|95230.5|95276.5|95226.5|34
1645787830000|2022-02-25 11:17:10|95282.6|95232.6|95316.9|95266.9|95317.6|95268.8|95281.3|95231.3|54
1645787840000|2022-02-25 11:17:20|95315.7|95265.7|95312.6|95262.6|95318.3|95281.7|95306.2|95262.6|42
1645787850000|2022-02-25 11:17:30|95312.5|95262.5|95319.7|95269.7|95320.2|95282.6|95305.3|95260.7|38
1645787860000|2022-02-25 11:17:40|95319.6|95269.6|95321|95271|95322.2|95284.1|95308.7|95267.5|32
1645787870000|2022-02-25 11:17:50|95321.1|95271.1|95321|95271|95323.8|95286.4|95306|95270.4|40
1645787880000|2022-02-25 11:18:00|95320.3|95270.3|95315.2|95265.2|95322.8|95272.8|95314.6|95264.6|43
1645787890000|2022-02-25 11:18:10|95315.4|95265.4|95312.5|95262.5|95315.6|95265.6|95312.4|95262.4|45
1645787900000|2022-02-25 11:18:20|95312.4|95262.4|95296.1|95246.1|95314.8|95267.4|95284.3|95245.2|43
1645787910000|2022-02-25 11:18:30|95296.7|95246.7|95284.8|95234.8|95297.3|95255.1|95280.1|95233.1|46
1645787920000|2022-02-25 11:18:40|95284.1|95234.1|95266.7|95216.7|95285.1|95235.1|95266.7|95216.7|44
1645787930000|2022-02-25 11:18:50|95266.4|95216.4|95253|95203|95267.3|95223.6|95240.2|95203|48
1645787940000|2022-02-25 11:19:00|95251.9|95201.9|95259|95209|95260.6|95221.1|95245.5|95201.8|42
1645787950000|2022-02-25 11:19:10|95247.1|95222.1|95250.5|95225.5|95263.6|95226.4|95247.1|95207.1|47
1645787960000|2022-02-25 11:19:20|95250.7|95225.7|95277.7|95227.7|95277.7|95240.4|95249.6|95212.3|57
1645787970000|2022-02-25 11:19:30|95277.9|95227.9|95285.3|95235.3|95285.3|95247.8|95266|95227.9|52
1645787980000|2022-02-25 11:19:40|95285.5|95235.5|95278.7|95253.7|95295.1|95255|95273|95234.2|62
1645787990000|2022-02-25 11:19:50|95279.4|95254.4|95292.8|95242.8|95293.4|95257.2|95277.9|95239.8|52
1645788000000|2022-02-25 11:20:00|95292.9|95242.9|95285.8|95235.8|95293.2|95253.4|95273.5|95234|59
1645788010000|2022-02-25 11:20:10|95285.5|95235.5|95248.1|95223.1|95286.4|95248.7|95248.1|95217.5|61
1645788020000|2022-02-25 11:20:20|95247|95222|95250.8|95200.8|95263|95224.9|95236.6|95200.8|52
1645788030000|2022-02-25 11:20:30|95239.3|95214.3|95251.5|95201.5|95253.6|95216.8|95235.9|95198.3|55
1645788040000|2022-02-25 11:20:40|95251.3|95201.3|95266.6|95216.6|95267.9|95227.2|95250.9|95200.9|61
1645788050000|2022-02-25 11:20:50|95266.2|95216.2|95268.1|95218.1|95268.4|95218.4|95262|95212|49
1645788060000|2022-02-25 11:21:00|95268|95218|95271.1|95221.1|95273.3|95223.3|95268|95218|32
1645788070000|2022-02-25 11:21:10|95270.7|95220.7|95276.3|95226.3|95277.6|95236.6|95261.6|95220.6|42
1645788080000|2022-02-25 11:21:20|95276.6|95226.6|95266.6|95241.6|95277.9|95242.3|95264.1|95223.6|50
1645788090000|2022-02-25 11:21:30|95266.9|95241.9|95274.8|95224.8|95274.8|95243.2|95262.1|95223.6|36
1645788100000|2022-02-25 11:21:40|95275|95225|95272|95222|95275.9|95237.7|95261.6|95221.8|27
1645788110000|2022-02-25 11:21:50|95272.9|95222.9|95250.4|95225.4|95273.2|95231.4|95250.3|95219.1|61
1645788120000|2022-02-25 11:22:00|95251.1|95226.1|95263.1|95213.1|95263.3|95226.2|95244.6|95211.1|41
1645788130000|2022-02-25 11:22:10|95263|95213|95244.3|95194.3|95265.7|95218.3|95230.9|95193.4|52
1645788140000|2022-02-25 11:22:20|95244.6|95194.6|95222.6|95172.6|95244.6|95199.3|95207.3|95170.6|51
1645788150000|2022-02-25 11:22:30|95222.5|95172.5|95239|95214|95249.7|95214.7|95222.5|95172.5|57
1645788160000|2022-02-25 11:22:40|95240.1|95215.1|95265.9|95215.9|95267|95224.8|95240.1|95205.4|49
1645788170000|2022-02-25 11:22:50|95266|95216|95244|95194|95266|95216|95234.9|95191.9|59
1645788180000|2022-02-25 11:23:00|95242.6|95192.6|95231.2|95181.2|95244|95195.9|95220.9|95178.8|44
1645788190000|2022-02-25 11:23:10|95230.9|95180.9|95230.3|95180.3|95231|95181|95228.8|95178.8|25
1645788200000|2022-02-25 11:23:20|95230.1|95180.1|95223.8|95173.8|95230.2|95187.8|95210.7|95172.3|39
1645788210000|2022-02-25 11:23:30|95223.4|95173.4|95235.9|95185.9|95238.8|95197.4|95222.4|95173.2|59
1645788220000|2022-02-25 11:23:40|95236.2|95186.2|95253.3|95203.3|95253.4|95203.4|95236.2|95186.2|63
1645788230000|2022-02-25 11:23:50|95253.6|95203.6|95250.3|95200.3|95254.3|95204.3|95248.5|95198.5|53
1645788240000|2022-02-25 11:24:00|95250.9|95200.9|95244.1|95194.1|95255.2|95211.4|95234.6|95193.3|54
1645788250000|2022-02-25 11:24:10|95243.8|95193.8|95233.6|95208.6|95256.9|95215.7|95233.6|95193.7|67
1645788260000|2022-02-25 11:24:20|95232.8|95207.8|95240.3|95190.3|95247|95210.1|95231.4|95190.3|61
1645788270000|2022-02-25 11:24:30|95240.9|95190.9|95233.7|95183.7|95242.6|95196.5|95217.4|95180.5|55
1645788280000|2022-02-25 11:24:40|95233.6|95183.6|95218.7|95193.7|95234.9|95198.4|95218.7|95182.2|56
1645788290000|2022-02-25 11:24:50|95217.4|95192.4|95205.9|95155.9|95229|95192.4|95191.4|95149.7|73
1645788300000|2022-02-25 11:25:00|95206.2|95156.2|95213|95163|95213.2|95163.2|95204.5|95154.5|54
1645788310000|2022-02-25 11:25:10|95212.8|95162.8|95210.1|95160.1|95213.7|95163.7|95206.6|95156.6|67
1645788320000|2022-02-25 11:25:20|95209.9|95159.9|95193.3|95143.3|95211.9|95161.9|95192.6|95142.6|54
1645788330000|2022-02-25 11:25:30|95194|95144|95172.6|95122.6|95194|95144|95171.1|95121.1|64
1645788340000|2022-02-25 11:25:40|95172.8|95122.8|95184.2|95134.2|95189|95139|95171.2|95121.2|62
1645788350000|2022-02-25 11:25:50|95185.2|95135.2|95160.6|95110.6|95188.7|95138.7|95158.1|95108.1|61
1645788360000|2022-02-25 11:26:00|95160.7|95110.7|95149.5|95099.5|95162.1|95112.3|95137.3|95094|57
1645788370000|2022-02-25 11:26:10|95149.9|95099.9|95163.9|95113.9|95165.1|95115.1|95137.2|95087.2|68
1645788380000|2022-02-25 11:26:20|95164.7|95114.7|95160.5|95110.5|95166.6|95116.6|95160.5|95110.5|66
1645788390000|2022-02-25 11:26:30|95160.6|95110.6|95161.9|95111.9|95163.1|95113.1|95160.3|95110.3|48
1645788400000|2022-02-25 11:26:40|95162.3|95112.3|95160.2|95110.2|95163.4|95113.4|95158.2|95108.2|57
1645788410000|2022-02-25 11:26:50|95162.7|95112.7|95164.3|95114.3|95169|95119|95160.8|95110.8|59
1645788420000|2022-02-25 11:27:00|95164.6|95114.6|95163.4|95113.4|95168|95118|95162.9|95112.9|60
1645788430000|2022-02-25 11:27:10|95163.5|95113.5|95155.5|95130.5|95168.2|95131.7|95154.8|95110|52
1645788440000|2022-02-25 11:27:20|95155.4|95130.4|95169.7|95119.7|95171.2|95132|95154.1|95114.1|47
1645788450000|2022-02-25 11:27:30|95157.8|95132.8|95157|95132|95158.5|95133.5|95153.9|95128.9|42
1645788460000|2022-02-25 11:27:40|95156.7|95131.7|95161.9|95111.9|95168.6|95136.7|95151.8|95111.6|49
1645788470000|2022-02-25 11:27:50|95161.7|95111.7|95155.1|95105.1|95162.6|95112.6|95153.3|95103.3|59
1645788480000|2022-02-25 11:28:00|95156.2|95106.2|95155.6|95105.6|95160.5|95119.1|95141.6|95104.5|52
1645788490000|2022-02-25 11:28:10|95154.4|95104.4|95140.9|95090.9|95158.1|95113.8|95122.9|95088.7|67
1645788500000|2022-02-25 11:28:20|95141.2|95091.2|95142.7|95092.7|95143.8|95099.7|95124.7|95083.6|66
1645788510000|2022-02-25 11:28:30|95141.2|95091.2|95128.3|95078.3|95143.6|95093.6|95128.3|95078.3|63
1645788520000|2022-02-25 11:28:40|95130.3|95080.3|95127.8|95077.8|95130.3|95080.3|95103.7|95053.7|74
1645788530000|2022-02-25 11:28:50|95127.5|95077.5|95127.6|95077.6|95137.4|95087.4|95124.8|95074.8|66
1645788540000|2022-02-25 11:29:00|95128.2|95078.2|95112.9|95062.9|95133.8|95090.1|95098.2|95062.5|71
1645788550000|2022-02-25 11:29:10|95112.3|95062.3|95110.3|95060.3|95113.8|95063.8|95107.1|95057.1|59
1645788560000|2022-02-25 11:29:20|95110.4|95060.4|95110.7|95060.7|95112.9|95062.9|95107.7|95057.7|62
1645788570000|2022-02-25 11:29:30|95110.4|95060.4|95111.4|95061.4|95112.6|95074.7|95090.4|95057.5|58
1645788580000|2022-02-25 11:29:40|95111|95061|95092|95067|95111.5|95068.9|95090.8|95056.5|48
1645788590000|2022-02-25 11:29:50|95092.1|95067.1|95097.9|95072.9|95098.1|95073.1|95091.1|95066.1|50
1645788600000|2022-02-25 11:30:00|95098.1|95073.1|95096.9|95071.9|95098.3|95073.3|95095.4|95070.4|49
1645788610000|2022-02-25 11:30:10|95109.9|95059.9|95101.9|95076.9|95115.7|95077.1|95096.3|95058.3|48
1645788620000|2022-02-25 11:30:20|95102.4|95077.4|95100.2|95075.2|95107.8|95082.8|95098.9|95073.9|65
1645788630000|2022-02-25 11:30:30|95102.7|95077.7|95107.4|95082.4|95118.8|95083.2|95102.1|95067.9|57
1645788640000|2022-02-25 11:30:40|95107.1|95082.1|95108.7|95083.7|95124.1|95085.2|95105.7|95074.1|63
1645788650000|2022-02-25 11:30:50|95108.8|95083.8|95109.7|95084.7|95110.4|95085.4|95106.4|95081.4|56
1645788660000|2022-02-25 11:31:00|95110.1|95085.1|95124.5|95099.5|95142.5|95101.9|95110.1|95085.1|53
1645788670000|2022-02-25 11:31:10|95122.9|95097.9|95130.9|95105.9|95146.8|95108.4|95122.9|95086.5|59
1645788680000|2022-02-25 11:31:20|95132|95107|95144|95094|95148.8|95108.6|95132|95092.8|45
1645788690000|2022-02-25 11:31:30|95143.9|95093.9|95129.2|95104.2|95145.5|95104.3|95125|95090.7|43
1645788700000|2022-02-25 11:31:40|95129.1|95104.1|95124.1|95099.1|95142.8|95105.5|95123.7|95086.6|45
1645788710000|2022-02-25 11:31:50|95124.3|95099.3|95112.8|95087.8|95136.7|95099.4|95106.7|95071.6|62
1645788720000|2022-02-25 11:32:00|95112.1|95087.1|95102.5|95077.5|95112.1|95087.1|95102.5|95077.5|62
1645788730000|2022-02-25 11:32:10|95103.8|95078.8|95103|95078|95104.9|95079.9|95100.9|95075.9|42
1645788740000|2022-02-25 11:32:20|95103.2|95078.2|95102.4|95077.4|95103.6|95078.6|95101.5|95076.5|29
1645788750000|2022-02-25 11:32:30|95102.7|95077.7|95104.9|95054.9|95112.9|95077.7|95090.3|95052.2|57
1645788760000|2022-02-25 11:32:40|95104.1|95054.1|95091.4|95066.4|95104.7|95067.2|95087.4|95053|45
1645788770000|2022-02-25 11:32:50|95091.5|95066.5|95091.9|95066.9|95092.5|95067.5|95089.3|95064.3|32
1645788780000|2022-02-25 11:33:00|95091.8|95066.8|95109|95059|95113.5|95074.3|95091.8|95058.5|67
1645788790000|2022-02-25 11:33:10|95109.5|95059.5|95095.1|95070.1|95110.4|95074|95092|95057|61
1645788800000|2022-02-25 11:33:20|95094.8|95069.8|95087.7|95062.7|95099.9|95069.9|95083.7|95049.5|65
1645788810000|2022-02-25 11:33:30|95086.9|95061.9|95091|95066|95104.5|95067.1|95086.8|95049.8|58
1645788820000|2022-02-25 11:33:40|95091.1|95066.1|95099.2|95074.2|95108.7|95074.2|95089.4|95057.4|55
1645788830000|2022-02-25 11:33:50|95099.3|95074.3|95106.5|95056.5|95111.7|95075.8|95094.5|95056.5|51
1645788840000|2022-02-25 11:34:00|95105.9|95055.9|95095|95070|95109.1|95071|95089.6|95055.2|63
1645788850000|2022-02-25 11:34:10|95097.2|95072.2|95103.8|95053.8|95103.8|95072.6|95088|95050.5|60
1645788860000|2022-02-25 11:34:20|95108.3|95058.3|95106.9|95056.9|95112.3|95076|95096.8|95056.7|40
1645788870000|2022-02-25 11:34:30|95107.4|95057.4|95089.2|95064.2|95107.9|95069.1|95089.2|95050.7|50
1645788880000|2022-02-25 11:34:40|95090|95065|95099.5|95049.5|95106.9|95068.3|95087.7|95049.5|56
1645788890000|2022-02-25 11:34:50|95100.1|95050.1|95070.7|95020.7|95100.8|95056.1|95070.7|95020.7|51
1645788900000|2022-02-25 11:35:00|95078.1|95028.1|95089.3|95039.3|95092.8|95042.8|95078.1|95028.1|64
1645788910000|2022-02-25 11:35:10|95090.3|95040.3|95086.5|95036.5|95092.5|95042.5|95085.9|95035.9|63
1645788920000|2022-02-25 11:35:20|95086.2|95036.2|95087.3|95037.3|95088.2|95038.2|95083.9|95033.9|52
1645788930000|2022-02-25 11:35:30|95086.8|95036.8|95079.7|95029.7|95086.8|95036.8|95078.9|95028.9|51
1645788940000|2022-02-25 11:35:40|95079.8|95029.8|95076.5|95026.5|95081.7|95031.7|95075.2|95025.2|40
1645788950000|2022-02-25 11:35:50|95076.4|95026.4|95079.9|95029.9|95079.9|95043.6|95059.9|95023.7|62
1645788960000|2022-02-25 11:36:00|95080.7|95030.7|95093.9|95043.9|95098.9|95058.8|95069.6|95030.4|69
1645788970000|2022-02-25 11:36:10|95093.2|95043.2|95073.2|95048.2|95094.9|95048.2|95072.7|95037.1|64
1645788980000|2022-02-25 11:36:20|95073.3|95048.3|95069.2|95044.2|95086|95048.3|95066.2|95031.7|59
1645788990000|2022-02-25 11:36:30|95068.7|95043.7|95064.8|95039.8|95069.3|95044.3|95062.4|95037.4|40
1645789000000|2022-02-25 11:36:40|95064.4|95039.4|95083.7|95033.7|95083.7|95045.7|95064.4|95029.8|65
1645789010000|2022-02-25 11:36:50|95083.8|95033.8|95087.2|95037.2|95087.2|95049.9|95071.7|95033.8|45
1645789020000|2022-02-25 11:37:00|95089.3|95039.3|95073.7|95048.7|95089.5|95052.5|95072.9|95038.8|46
1645789030000|2022-02-25 11:37:10|95074.4|95049.4|95073.8|95048.8|95075.9|95050.9|95073|95048|40
1645789040000|2022-02-25 11:37:20|95074.2|95049.2|95086.8|95036.8|95086.8|95050.6|95071.4|95036.6|34
1645789050000|2022-02-25 11:37:30|95086|95036|95069.8|95044.8|95086.6|95045.2|95069.4|95031|41
1645789060000|2022-02-25 11:37:40|95069.9|95044.9|95079.3|95029.3|95080.1|95045|95065.7|95027.2|55
1645789070000|2022-02-25 11:37:50|95079.8|95029.8|95088.8|95038.8|95090.8|95053.9|95076.4|95029.7|61
1645789080000|2022-02-25 11:38:00|95089.3|95039.3|95090.9|95040.9|95092.7|95042.7|95088.6|95038.6|53
1645789090000|2022-02-25 11:38:10|95090.5|95040.5|95086.8|95036.8|95093|95049.6|95073.8|95035.7|47
1645789100000|2022-02-25 11:38:20|95086.6|95036.6|95085.6|95035.6|95087.4|95037.4|95084.1|95034.1|39
1645789110000|2022-02-25 11:38:30|95084.6|95034.6|95085.5|95035.5|95086.7|95036.7|95084.6|95034.6|27
1645789120000|2022-02-25 11:38:40|95086|95036|95084.6|95034.6|95087.6|95037.6|95084.4|95034.4|31
1645789130000|2022-02-25 11:38:50|95085.1|95035.1|95081.1|95031.1|95085.1|95049.9|95066.9|95028.7|54
1645789140000|2022-02-25 11:39:00|95080.6|95030.6|95080|95030|95082.2|95032.2|95078.4|95028.4|43
1645789150000|2022-02-25 11:39:10|95081.1|95031.1|95081|95031|95083.7|95047.4|95067.8|95029.3|42
1645789160000|2022-02-25 11:39:20|95081.1|95031.1|95067.9|95042.9|95081.1|95044.6|95066.7|95029.8|29
1645789170000|2022-02-25 11:39:30|95067.1|95042.1|95063.1|95038.1|95078.2|95043.3|95059.4|95023.2|50
1645789180000|2022-02-25 11:39:40|95062.8|95037.8|95046.3|95021.3|95068.7|95037.8|95044.1|95009.4|65
1645789190000|2022-02-25 11:39:50|95046.2|95021.2|95038.8|94988.8|95060.9|95021.8|95029.8|94988.8|73
1645789200000|2022-02-25 11:40:00|95042.1|94992.1|95026.6|95001.6|95043.3|95002.5|95024.1|94990.8|45
1645789210000|2022-02-25 11:40:10|95026.8|95001.8|95028.7|95003.7|95041.7|95004.1|95024.9|94987|55
1645789220000|2022-02-25 11:40:20|95042|94992|95023|94998|95042.8|95010.3|95021.9|94991.9|57
1645789230000|2022-02-25 11:40:30|95022.6|94997.6|95017.1|94992.1|95032.2|94999.4|95013.6|94980.4|57
1645789240000|2022-02-25 11:40:40|95018.5|94993.5|95035|95010|95038.2|95013.2|95017.7|94992.7|65
1645789250000|2022-02-25 11:40:50|95033.5|95008.5|95030.3|95005.3|95037.8|95008.5|95023.4|94985.8|69
1645789260000|2022-02-25 11:41:00|95028.9|95003.9|95036|94986|95036|95006.3|95013.1|94978.8|54
1645789270000|2022-02-25 11:41:10|95033.8|94983.8|95028.5|94978.5|95033.8|94991|95010.5|94970.5|63
1645789280000|2022-02-25 11:41:20|95028.7|94978.7|95026.9|94976.9|95028.7|94988.8|95011.7|94973.9|54
1645789290000|2022-02-25 11:41:30|95027.2|94977.2|95058.8|95008.8|95058.8|95020.8|95015.5|94975.8|70
1645789300000|2022-02-25 11:41:40|95059.9|95009.9|95037.6|95012.6|95062.7|95023.5|95029.3|94992.2|72
1645789310000|2022-02-25 11:41:50|95037.8|95012.8|95025.4|95000.4|95049.8|95014.1|95025.4|94994.7|59
1645789320000|2022-02-25 11:42:00|95023.9|94998.9|95034.2|95009.2|95046.1|95011.7|95023.9|94986|60
1645789330000|2022-02-25 11:42:10|95045|94995|95030.7|95005.7|95047.8|95008|95030.7|94992.4|61
1645789340000|2022-02-25 11:42:20|95029.8|95004.8|95029.9|95004.9|95031.6|95006.6|95029.2|95004.2|42
1645789350000|2022-02-25 11:42:30|95030.1|95005.1|95014.5|94989.5|95042.4|95005.6|95014.1|94979.1|47
1645789360000|2022-02-25 11:42:40|95014.3|94989.3|95010.3|94985.3|95022.6|94992.6|95008.1|94971.6|55
1645789370000|2022-02-25 11:42:50|95011.4|94986.4|95025.3|94975.3|95026.4|94987.6|95007.4|94969.9|54
1645789380000|2022-02-25 11:43:00|95024.8|94974.8|95020.8|94970.8|95026.4|94976.4|95019.7|94969.7|52
1645789390000|2022-02-25 11:43:10|95019.6|94969.6|95021.4|94971.4|95023.1|94981|95003.5|94966.4|47
1645789400000|2022-02-25 11:43:20|95020.1|94970.1|95004.7|94979.7|95021.7|94985.7|95004.7|94969.7|44
1645789410000|2022-02-25 11:43:30|95005.2|94980.2|95013.5|94963.5|95014.2|94980.2|94983.1|94944.4|56
1645789420000|2022-02-25 11:43:40|95013.7|94963.7|95004.9|94979.9|95017.5|94980.9|94997.2|94960.4|64
1645789430000|2022-02-25 11:43:50|95005.7|94980.7|95008.9|94958.9|95018.2|94980.7|95001.7|94958.8|54
1645789440000|2022-02-25 11:44:00|95009.6|94959.6|95006.8|94956.8|95009.6|94972.6|94988.1|94950.6|51
1645789450000|2022-02-25 11:44:10|95008.1|94958.1|95011.6|94961.6|95019.3|94978.4|95003.3|94958.1|56
1645789460000|2022-02-25 11:44:20|94999.9|94974.9|95010.6|94960.6|95012.3|94974.9|94990.8|94955.6|56
1645789470000|2022-02-25 11:44:30|95010.8|94960.8|95017.4|94967.4|95017.4|94975.9|95000.4|94960.1|49
1645789480000|2022-02-25 11:44:40|95017.3|94967.3|95006.7|94956.7|95018.6|94969.4|94994.4|94955.3|56
1645789490000|2022-02-25 11:44:50|95006.6|94956.6|94988|94963|95008.4|94971.5|94987.2|94952.2|54
1645789500000|2022-02-25 11:45:00|94988.8|94963.8|94993|94943|95006.8|94966.2|94986.2|94943|61
1645789510000|2022-02-25 11:45:10|94995.6|94945.6|94980.8|94955.8|94999.6|94963.2|94980|94945.6|55
1645789520000|2022-02-25 11:45:20|94981.5|94956.5|94983|94958|94983.6|94958.6|94980.8|94955.8|37
1645789530000|2022-02-25 11:45:30|94984.4|94959.4|94982.7|94957.7|95000.7|94965.8|94982.7|94945.5|40
1645789540000|2022-02-25 11:45:40|94984.9|94959.9|94997.5|94947.5|94998.2|94963.3|94982.2|94945.5|34
1645789550000|2022-02-25 11:45:50|94997.4|94947.4|94972.7|94947.7|94999.9|94962.3|94972.6|94936|51
1645789560000|2022-02-25 11:46:00|94972.9|94947.9|94996.4|94946.4|95000.6|94963.6|94969.6|94934.6|65
1645789570000|2022-02-25 11:46:10|94993.6|94943.6|94979|94929|94993.6|94951.6|94965.8|94925.7|59
1645789580000|2022-02-25 11:46:20|94980.7|94930.7|94990.3|94940.3|94990.3|94940.3|94980.1|94930.1|56
1645789590000|2022-02-25 11:46:30|94989.8|94939.8|95017|94967|95017|94967|94989.8|94939.8|69
1645789600000|2022-02-25 11:46:40|95017.8|94967.8|95034.2|94984.2|95035.2|94997.4|95017.8|94967.8|49
1645789610000|2022-02-25 11:46:50|95033.9|94983.9|95036.5|94986.5|95036.5|94986.5|95033.9|94983.9|29
1645789620000|2022-02-25 11:47:00|95035.8|94985.8|95027.2|94977.2|95039.3|95002.4|95021.5|94977|45
1645789630000|2022-02-25 11:47:10|95028.2|94978.2|94987.1|94937.1|95028.6|94990|94977.1|94937.1|58
1645789640000|2022-02-25 11:47:20|94987.7|94937.7|94972.5|94922.5|94989.2|94952.2|94957.7|94919.7|74
1645789650000|2022-02-25 11:47:30|94972.2|94922.2|94953.1|94928.1|94972.7|94929.6|94949.8|94915.6|71
1645789660000|2022-02-25 11:47:40|94953.2|94928.2|94974.4|94924.4|94974.7|94929.8|94945.2|94909.2|63
1645789670000|2022-02-25 11:47:50|94973.9|94923.9|94984.6|94934.6|94986.5|94936.5|94970.2|94920.2|62
1645789680000|2022-02-25 11:48:00|94984.2|94934.2|94998.2|94948.2|95000.9|94950.9|94984.2|94934.2|73
1645789690000|2022-02-25 11:48:10|94998.5|94948.5|94992.3|94942.3|94998.5|94948.5|94991.9|94941.9|48
1645789700000|2022-02-25 11:48:20|94992.4|94942.4|94990.8|94940.8|95015.6|94965.6|94990.8|94940.8|64
1645789710000|2022-02-25 11:48:30|94990.4|94940.4|94979.2|94929.2|94990.4|94940.4|94970.2|94920.2|64
1645789720000|2022-02-25 11:48:40|94978.6|94928.6|94970.4|94920.4|94978.7|94940|94961.4|94918|62
1645789730000|2022-02-25 11:48:50|94970.5|94920.5|94970|94920|94977.3|94939.2|94960.8|94920|53
1645789740000|2022-02-25 11:49:00|94968.3|94918.3|94960.4|94910.4|94969.2|94919.2|94960.4|94910.4|50
1645789750000|2022-02-25 11:49:10|94959.6|94909.6|94957.7|94907.7|94965.5|94931.1|94944.1|94905.9|53
1645789760000|2022-02-25 11:49:20|94942.6|94917.6|94940.7|94915.7|94957.8|94920.8|94938.7|94904.2|49
1645789770000|2022-02-25 11:49:30|94940.8|94915.8|94927.7|94902.7|94951.8|94917.6|94927.1|94900.8|38
1645789780000|2022-02-25 11:49:40|94927.8|94902.8|94950.9|94900.9|94951.2|94908.8|94923.7|94889.5|59
1645789790000|2022-02-25 11:49:50|94951|94901|94938.7|94913.7|94961.2|94921.2|94938|94898.8|52
1645789800000|2022-02-25 11:50:00|94953.2|94903.2|94950|94900|94954|94913.6|94932.9|94898.9|53
1645789810000|2022-02-25 11:50:10|94938.4|94913.4|94961.4|94911.4|94962.5|94922|94938.4|94901.3|52
1645789820000|2022-02-25 11:50:20|94945.5|94920.5|94953.3|94928.3|94964.4|94928.3|94945.5|94904.6|59
1645789830000|2022-02-25 11:50:30|94950.6|94925.6|94963.2|94913.2|94965.9|94928.6|94947|94910.4|49
1645789840000|2022-02-25 11:50:40|94963.1|94913.1|94968.5|94918.5|94968.5|94927.7|94951.5|94911.6|46
1645789850000|2022-02-25 11:50:50|94970.6|94920.6|94975.7|94925.7|94979.1|94940.5|94965.2|94920.6|52
1645789860000|2022-02-25 11:51:00|94975.8|94925.8|94975.8|94925.8|94976.7|94937|94961.8|94923.2|30
1645789870000|2022-02-25 11:51:10|94975.9|94925.9|94984.8|94934.8|94986.1|94941.8|94966.6|94925.9|55
1645789880000|2022-02-25 11:51:20|94986.1|94936.1|94980.6|94930.6|94987.1|94947.3|94972.3|94929.5|57
1645789890000|2022-02-25 11:51:30|94980.7|94930.7|94974.8|94924.8|94980.9|94930.9|94974.8|94924.8|41
1645789900000|2022-02-25 11:51:40|94969.2|94919.2|94970.5|94920.5|94971.4|94930.7|94945.9|94907.9|58
1645789910000|2022-02-25 11:51:50|94971.6|94921.6|94983.2|94933.2|94984.5|94944.1|94966.3|94921.6|61
1645789920000|2022-02-25 11:52:00|94983.3|94933.3|94978.9|94928.9|94984.2|94940.6|94962.8|94926.7|47
1645789930000|2022-02-25 11:52:10|94979.6|94929.6|94985.3|94935.3|94985.4|94945.9|94961.6|94922.5|55
1645789940000|2022-02-25 11:52:20|94985.5|94935.5|94993|94943|94996.9|94958|94977.1|94935.5|51
1645789950000|2022-02-25 11:52:30|94992.6|94942.6|94998.1|94948.1|94998.2|94948.2|94992.6|94942.6|36
1645789960000|2022-02-25 11:52:40|94998.3|94948.3|94976.3|94926.3|95005|94955|94961.8|94926.1|60
1645789970000|2022-02-25 11:52:50|94976.5|94926.5|95011.5|94961.5|95012|94974.9|94973.6|94926.5|72
1645789980000|2022-02-25 11:53:00|95010.8|94960.8|95010.3|94960.3|95013.4|94963.4|95008.6|94958.6|45
1645789990000|2022-02-25 11:53:10|95009.7|94959.7|95007|94957|95014|94970|94995|94956.4|60
1645790000000|2022-02-25 11:53:20|95007.1|94957.1|95006|94956|95010.5|94960.5|95005.2|94955.2|42
1645790010000|2022-02-25 11:53:30|95006.5|94956.5|94996.4|94946.4|95006.6|94968.9|94978.7|94941|65
1645790020000|2022-02-25 11:53:40|94995.7|94945.7|94991.7|94941.7|94997.8|94956|94978.6|94940.8|58
1645790030000|2022-02-25 11:53:50|94989.6|94939.6|94984.3|94959.3|94989.6|94960.6|94971.2|94938|64
1645790040000|2022-02-25 11:54:00|94986.6|94961.6|95006.1|94981.1|95011.8|94982.9|94986.6|94951.4|67
1645790050000|2022-02-25 11:54:10|95005.9|94980.9|95011.5|94986.5|95012|94987|95005.9|94980.9|46
1645790060000|2022-02-25 11:54:20|95011.1|94986.1|95009.3|94984.3|95011.3|94986.3|95008|94983|30
1645790070000|2022-02-25 11:54:30|95009.1|94984.1|95005.6|94980.6|95009.7|94984.7|95002.3|94977.3|48
1645790080000|2022-02-25 11:54:40|95005.3|94980.3|94998.2|94973.2|95006|94981|94997.1|94972.1|50
1645790090000|2022-02-25 11:54:50|94998|94973|94998.8|94973.8|95011.3|94975|94997.4|94961.3|30
1645790100000|2022-02-25 11:55:00|94999|94974|95003.8|94978.8|95003.8|94978.8|94998.7|94973.7|40
1645790110000|2022-02-25 11:55:10|95002.7|94977.7|95001.3|94976.3|95002.7|94977.7|94998.6|94973.6|36
1645790120000|2022-02-25 11:55:20|95000.6|94975.6|95006.7|94981.7|95007|94982|94999.4|94974.4|47
1645790130000|2022-02-25 11:55:30|95006.2|94981.2|95004|94979|95020.4|94986.2|95003.9|94965.4|53
1645790140000|2022-02-25 11:55:40|95003.7|94978.7|95005.8|94980.8|95006.9|94981.9|95003.4|94978.4|40
1645790150000|2022-02-25 11:55:50|95005.5|94980.5|95004.6|94979.6|95006.9|94981.9|95003.2|94978.2|34
1645790160000|2022-02-25 11:56:00|95016.9|94966.9|94995.3|94970.3|95017.2|94978.2|94992.7|94965.4|56
1645790170000|2022-02-25 11:56:10|94995|94970|94993.1|94968.1|95009.1|94971.6|94991.6|94957.3|42
1645790180000|2022-02-25 11:56:20|94992.9|94967.9|94988.8|94963.8|94993.6|94968.6|94987.7|94962.7|46
1645790190000|2022-02-25 11:56:30|94988.7|94963.7|94998.9|94973.9|95011.8|94974.1|94988.7|94960.1|51
1645790200000|2022-02-25 11:56:40|94999.3|94974.3|94987.3|94962.3|95008.5|94974.3|94986.9|94949.6|61
1645790210000|2022-02-25 11:56:50|94988.1|94963.1|94973.6|94948.6|95003.8|94967.9|94972.6|94946|60
1645790220000|2022-02-25 11:57:00|94987.2|94937.2|94969.7|94944.7|94988.7|94950|94968.8|94933.8|64
1645790230000|2022-02-25 11:57:10|94971.7|94946.7|94960.6|94935.6|94977.5|94946.7|94958|94927.5|59
1645790240000|2022-02-25 11:57:20|94961|94936|94951.9|94926.9|94961.1|94936.1|94951.4|94926.4|49
1645790250000|2022-02-25 11:57:30|94952.3|94927.3|94944.7|94919.7|94952.3|94927.3|94942|94917|42
1645790260000|2022-02-25 11:57:40|94944.5|94919.5|94955.8|94930.8|94970.7|94934.2|94944.2|94915.2|70
1645790270000|2022-02-25 11:57:50|94955.4|94930.4|94961.9|94936.9|94972.5|94938.9|94952.1|94920.9|65
1645790280000|2022-02-25 11:58:00|94964.7|94939.7|94976.6|94951.6|94988.7|94953.4|94961.5|94936.5|67
1645790290000|2022-02-25 11:58:10|94976.7|94951.7|94974.6|94949.6|94993.7|94953.8|94970.6|94933.7|66
1645790300000|2022-02-25 11:58:20|94976.5|94951.5|94973.9|94948.9|94989.8|94954.4|94973.9|94936|60
1645790310000|2022-02-25 11:58:30|94974|94949|94987.2|94937.2|94987.4|94950.7|94970.3|94934.6|53
1645790320000|2022-02-25 11:58:40|94987.5|94937.5|94972.2|94947.2|94987.5|94951.5|94969.9|94933.6|49
1645790330000|2022-02-25 11:58:50|94971.5|94946.5|94971.8|94946.8|94980.7|94946.8|94963|94930|59
1645790340000|2022-02-25 11:59:00|94970.3|94945.3|94970.1|94945.1|94980.2|94950.9|94964|94930.2|69
1645790350000|2022-02-25 11:59:10|94968.7|94943.7|94963.5|94938.5|94985.2|94945.4|94961|94929.9|58
1645790360000|2022-02-25 11:59:20|94963.6|94938.6|94953.5|94928.5|94967.6|94939.3|94953.4|94917.4|50
1645790370000|2022-02-25 11:59:30|94954.3|94929.3|94955.5|94930.5|94966.9|94934.4|94950.2|94915.2|56
1645790380000|2022-02-25 11:59:40|94955.3|94930.3|94974.6|94924.6|94974.6|94936.8|94949.9|94917.7|57
1645790390000|2022-02-25 11:59:50|94974.9|94924.9|94962.5|94937.5|94981.9|94943.8|94960.8|94921.5|60
1645790400000|2022-02-25 12:00:00|94960|94935|94962.1|94937.1|94978|94941.4|94960|94928|48
1645790410000|2022-02-25 12:00:10|94961.9|94936.9|94960.9|94935.9|94961.9|94936.9|94959.4|94934.4|39
1645790420000|2022-02-25 12:00:20|94961.2|94936.2|94964.7|94939.7|94974.1|94939.7|94960.7|94924.1|42
1645790430000|2022-02-25 12:00:30|94964.6|94939.6|94962|94937|94974.2|94939.6|94961|94924|39
1645790440000|2022-02-25 12:00:40|94961.9|94936.9|94953|94928|94961.9|94936.9|94952.4|94927.4|39
1645790450000|2022-02-25 12:00:50|94953.1|94928.1|94943.7|94918.7|94962.5|94928.5|94943.7|94911.9|42
1645790460000|2022-02-25 12:01:00|94945.9|94920.9|94947.5|94922.5|94947.5|94922.5|94944|94919|35
1645790470000|2022-02-25 12:01:10|94948.9|94923.9|94948|94923|94951|94926|94947|94922|45
1645790480000|2022-02-25 12:01:20|94948.1|94923.1|94957.5|94932.5|94971.6|94933.1|94947.2|94913.1|53
1645790490000|2022-02-25 12:01:30|94957.6|94932.6|94947.2|94922.2|94971.4|94933.4|94946.1|94907.3|56
1645790500000|2022-02-25 12:01:40|94947.5|94922.5|94948.9|94923.9|94962.9|94925.8|94947.5|94910.8|44
1645790510000|2022-02-25 12:01:50|94948.6|94923.6|94952.4|94927.4|94963.2|94927.9|94948.4|94911.4|37
1645790520000|2022-02-25 12:02:00|94951.7|94926.7|94971.7|94921.7|94971.7|94935.1|94951.5|94917.8|47
1645790530000|2022-02-25 12:02:10|94972.2|94922.2|94966.2|94941.2|94978.2|94941.3|94958.8|94920.7|40
1645790540000|2022-02-25 12:02:20|94966|94941|94972.5|94947.5|94982.4|94947.5|94964|94931.3|40
1645790550000|2022-02-25 12:02:30|94975.2|94950.2|94971.9|94946.9|94975.2|94950.2|94969|94944|58
1645790560000|2022-02-25 12:02:40|94971.1|94946.1|94973|94948|94977.8|94952.8|94970.5|94945.5|59
1645790570000|2022-02-25 12:02:50|94972.9|94947.9|94974.3|94949.3|94976.2|94951.2|94972.5|94947.5|44
1645790580000|2022-02-25 12:03:00|94974.6|94949.6|94975.5|94950.5|94987.2|94951.9|94973|94936.8|50
1645790590000|2022-02-25 12:03:10|94975.6|94950.6|95012.8|94962.8|95016.2|94976.1|94972.9|94945.7|65
1645790600000|2022-02-25 12:03:20|94997.4|94972.4|95003.6|94953.6|95006.2|94973.1|94991.4|94952.6|54
1645790610000|2022-02-25 12:03:30|95004.2|94954.2|95005.4|94955.4|95005.8|94967.8|94985.2|94949.7|65
1645790620000|2022-02-25 12:03:40|95004.7|94954.7|95005.8|94955.8|95006.4|94969.1|94991|94952.4|46
1645790630000|2022-02-25 12:03:50|95005.4|94955.4|95005.4|94955.4|95007.7|94957.7|95004.9|94954.9|37
1645790640000|2022-02-25 12:04:00|95005.3|94955.3|94980.5|94955.5|95006.7|94969|94977.4|94951.3|54
1645790650000|2022-02-25 12:04:10|94981|94956|95001.2|94951.2|95002.4|94966.7|94980.6|94943|60
1645790660000|2022-02-25 12:04:20|95000.6|94950.6|94999.7|94949.7|95003.7|94963.4|94985.7|94944.3|48
1645790670000|2022-02-25 12:04:30|94996.5|94946.5|94980.7|94955.7|94998.9|94964.6|94980.3|94945.1|52
1645790680000|2022-02-25 12:04:40|94979.9|94954.9|94974.3|94924.3|94994.1|94956.2|94966.7|94923.5|55
1645790690000|2022-02-25 12:04:50|94971.7|94921.7|94945.8|94895.8|94971.7|94929|94932.6|94894.9|71
1645790700000|2022-02-25 12:05:00|94944.6|94894.6|94923.1|94898.1|94944.6|94904.8|94919.5|94885.6|64
1645790710000|2022-02-25 12:05:10|94923.6|94898.6|94918.6|94893.6|94944.4|94907.6|94918.6|94888|66
1645790720000|2022-02-25 12:05:20|94918.1|94893.1|94905.5|94855.5|94931.3|94893.1|94897.8|94854.8|68
1645790730000|2022-02-25 12:05:30|94905.7|94855.7|94892.4|94842.4|94905.7|94863.4|94879.4|94838.6|57
1645790740000|2022-02-25 12:05:40|94892.6|94842.6|94892.8|94842.8|94892.9|94848.9|94864.2|94827.4|71
1645790750000|2022-02-25 12:05:50|94891.3|94841.3|94872.6|94822.6|94892.7|94848.9|94859.6|94821.8|70
1645790760000|2022-02-25 12:06:00|94873|94823|94864.2|94814.2|94879.5|94840.2|94851.7|94814.2|69
1645790770000|2022-02-25 12:06:10|94865.2|94815.2|94868.5|94818.5|94872.4|94832.9|94853.8|94814.8|64
1645790780000|2022-02-25 12:06:20|94868.3|94818.3|94853.6|94828.6|94875|94835.2|94853.1|94816.5|67
1645790790000|2022-02-25 12:06:30|94853.7|94828.7|94865.5|94840.5|94879.3|94842.9|94853.4|94816.4|66
1645790800000|2022-02-25 12:06:40|94865.4|94840.4|94873.7|94848.7|94875.6|94850.6|94864.7|94839.7|56
1645790810000|2022-02-25 12:06:50|94874.4|94849.4|94886.4|94836.4|94890.3|94853.1|94872.3|94835.7|54
1645790820000|2022-02-25 12:07:00|94886.6|94836.6|94884.4|94834.4|94887.2|94837.2|94883.1|94833.1|41
1645790830000|2022-02-25 12:07:10|94884.6|94834.6|94866|94841|94884.9|94844.1|94865.6|94831.7|60
1645790840000|2022-02-25 12:07:20|94865.7|94840.7|94867.6|94842.6|94872.7|94847.7|94865.7|94840.7|63
1645790850000|2022-02-25 12:07:30|94867.2|94842.2|94866|94841|94881.2|94843.7|94864.1|94827.9|57
1645790860000|2022-02-25 12:07:40|94866.3|94841.3|94877.3|94827.3|94881.1|94846.5|94864.4|94827.1|59
1645790870000|2022-02-25 12:07:50|94877.2|94827.2|94899.1|94849.1|94902|94852|94865.1|94826|66
1645790880000|2022-02-25 12:08:00|94887.1|94862.1|94891.1|94841.1|94894.5|94862.1|94878.5|94838.9|58
1645790890000|2022-02-25 12:08:10|94891|94841|94895.3|94845.3|94900|94859.9|94880.1|94840|56
1645790900000|2022-02-25 12:08:20|94895.2|94845.2|94905.5|94855.5|94909.7|94869.9|94882.2|94844.4|60
1645790910000|2022-02-25 12:08:30|94906.9|94856.9|94897.1|94872.1|94914.3|94877.3|94896.6|94856.4|57
1645790920000|2022-02-25 12:08:40|94896.6|94871.6|94901.9|94851.9|94911.4|94874.9|94887.3|94849.6|47
1645790930000|2022-02-25 12:08:50|94901.5|94851.5|94898.1|94873.1|94910.6|94873.4|94890.5|94850.2|59
1645790940000|2022-02-25 12:09:00|94897.7|94872.7|94890.2|94865.2|94916.1|94877.1|94888.9|94849.6|71
1645790950000|2022-02-25 12:09:10|94891|94866|94875.6|94850.6|94906.2|94869.4|94874.9|94842.5|64
1645790960000|2022-02-25 12:09:20|94875.7|94850.7|94883.5|94833.5|94890.2|94851.2|94875.2|94833.5|46
1645790970000|2022-02-25 12:09:30|94870.2|94845.2|94878.8|94828.8|94887|94848.8|94870.2|94828.4|45
1645790980000|2022-02-25 12:09:40|94874.7|94824.7|94850.8|94800.8|94874.7|94824.7|94829.9|94797.8|66
1645790990000|2022-02-25 12:09:50|94850.5|94800.5|94859.1|94809.1|94860.2|94818.1|94840.3|94796.9|69
1645791000000|2022-02-25 12:10:00|94858.2|94808.2|94844.9|94819.9|94864.8|94826.6|94838.2|94801.3|73
1645791010000|2022-02-25 12:10:10|94844.4|94819.4|94844.2|94819.2|94846.4|94821.4|94840.5|94815.5|56
1645791020000|2022-02-25 12:10:20|94845.7|94820.7|94852.7|94827.7|94861.7|94828.3|94844.5|94808.6|59
1645791030000|2022-02-25 12:10:30|94852.6|94827.6|94845.5|94820.5|94859.6|94828.4|94844.6|94809.6|59
1645791040000|2022-02-25 12:10:40|94845|94820|94850|94825|94852.2|94827.2|94844.5|94819.5|54
1645791050000|2022-02-25 12:10:50|94849.9|94824.9|94861.5|94836.5|94874.5|94837.4|94849.9|94822.2|53
1645791060000|2022-02-25 12:11:00|94862.1|94837.1|94865.3|94840.3|94867|94842|94861|94836|51
1645791070000|2022-02-25 12:11:10|94865.1|94840.1|94852.7|94827.7|94870|94840.8|94852.7|94818.3|55
1645791080000|2022-02-25 12:11:20|94853.2|94828.2|94849.7|94824.7|94864.4|94829.9|94846.8|94809.8|58
1645791090000|2022-02-25 12:11:30|94849.6|94824.6|94855.1|94830.1|94863.3|94831.6|94849.2|94809|41
1645791100000|2022-02-25 12:11:40|94855.5|94830.5|94866.7|94816.7|94867.2|94830.9|94851.5|94813.2|52
1645791110000|2022-02-25 12:11:50|94866.4|94816.4|94856.2|94806.2|94867.7|94822.4|94843.5|94805.9|59
1645791120000|2022-02-25 12:12:00|94856|94806|94838.4|94813.4|94856.6|94815.2|94836.5|94800.3|67
1645791130000|2022-02-25 12:12:10|94838.3|94813.3|94828.8|94803.8|94852.5|94814|94827.5|94792|63
1645791140000|2022-02-25 12:12:20|94842.6|94792.6|94843.2|94818.2|94843.3|94818.3|94826.4|94790.1|56
1645791150000|2022-02-25 12:12:30|94844.9|94819.9|94857.8|94807.8|94857.8|94821|94838.9|94803.1|60
1645791160000|2022-02-25 12:12:40|94858.1|94808.1|94840.5|94815.5|94861.8|94823.2|94836.6|94807.6|56
1645791170000|2022-02-25 12:12:50|94840.7|94815.7|94832.6|94807.6|94848.8|94815.9|94828.9|94792.6|63
1645791180000|2022-02-25 12:13:00|94834.8|94809.8|94799.8|94774.8|94848.8|94811.9|94797.7|94764.4|71
1645791190000|2022-02-25 12:13:10|94800.5|94775.5|94780.8|94755.8|94805.5|94776.4|94778.1|94747.3|65
1645791200000|2022-02-25 12:13:20|94780.6|94755.6|94776.7|94751.7|94789.9|94764.9|94760.8|94722.7|62
1645791210000|2022-02-25 12:13:30|94776.8|94751.8|94777.1|94752.1|94792.4|94755.1|94775.1|94739.3|58
1645791220000|2022-02-25 12:13:40|94777.7|94752.7|94766.5|94741.5|94779.2|94754.2|94764.2|94739.2|58
1645791230000|2022-02-25 12:13:50|94766.1|94741.1|94741.8|94691.8|94768.1|94741.6|94730.1|94691.6|68
1645791240000|2022-02-25 12:14:00|94740|94690|94689.6|94664.6|94742.7|94709.2|94689.6|94664.6|73
1645791250000|2022-02-25 12:14:10|94693|94643|94656.9|94606.9|94693|94643.7|94647.5|94597.5|75
1645791260000|2022-02-25 12:14:20|94658.4|94608.4|94676.4|94626.4|94710|94660|94657.5|94607.5|73
1645791270000|2022-02-25 12:14:30|94675.6|94625.6|94649.6|94599.6|94675.6|94625.6|94647.9|94597.9|67
1645791280000|2022-02-25 12:14:40|94649.8|94599.8|94673.7|94623.7|94674.5|94628.5|94649.3|94599.3|61
1645791290000|2022-02-25 12:14:50|94676.5|94626.5|94691.4|94641.4|94694|94650.4|94673.1|94623.1|71
1645791300000|2022-02-25 12:15:00|94691.3|94641.3|94676.1|94651.1|94697.9|94655.4|94676.1|94634|72
1645791310000|2022-02-25 12:15:10|94676|94651|94698.3|94648.3|94707.2|94667.6|94676|94648.3|63
1645791320000|2022-02-25 12:15:20|94698.9|94648.9|94684.1|94659.1|94699.9|94659.1|94676.9|94638.6|63
1645791330000|2022-02-25 12:15:30|94687.4|94662.4|94696.2|94646.2|94703|94666.7|94685.7|94646.2|61
1645791340000|2022-02-25 12:15:40|94696.1|94646.1|94680.7|94655.7|94698.9|94658.8|94676.9|94641.2|53
1645791350000|2022-02-25 12:15:50|94680.6|94655.6|94674.3|94649.3|94691.3|94663|94674.3|94639.1|48
1645791360000|2022-02-25 12:16:00|94675.6|94650.6|94675.2|94650.2|94690.4|94656.2|94662.2|94622.6|69
1645791370000|2022-02-25 12:16:10|94678.4|94653.4|94682.5|94632.5|94688.4|94653.4|94666.6|94629.4|55
1645791380000|2022-02-25 12:16:20|94682.9|94632.9|94678.5|94653.5|94688.4|94653.5|94670.6|94632.8|47
1645791390000|2022-02-25 12:16:30|94678.2|94653.2|94676.8|94651.8|94691.9|94657.1|94674.3|94634.2|57
1645791400000|2022-02-25 12:16:40|94675.8|94650.8|94689.5|94639.5|94690.1|94654.7|94674.3|94637.4|62
1645791410000|2022-02-25 12:16:50|94690.5|94640.5|94675.2|94650.2|94691.1|94654.7|94674.8|94639.2|45
1645791420000|2022-02-25 12:17:00|94671|94646|94670|94645|94683.4|94648.9|94661.7|94623.5|63
1645791430000|2022-02-25 12:17:10|94668.6|94643.6|94637.4|94612.4|94684.7|94643.6|94637.2|94612.2|70
1645791440000|2022-02-25 12:17:20|94637|94612|94599.2|94574.2|94647.4|94613.4|94598.1|94562.9|70
1645791450000|2022-02-25 12:17:30|94600.3|94575.3|94604.8|94579.8|94617.7|94580.1|94597.3|94561.6|53
1645791460000|2022-02-25 12:17:40|94616.9|94566.9|94606|94581|94620.3|94584.6|94603|94566.9|71
1645791470000|2022-02-25 12:17:50|94622.7|94572.7|94620.1|94595.1|94638.1|94595.5|94619.7|94572.7|57
1645791480000|2022-02-25 12:18:00|94619.4|94594.4|94635.5|94585.5|94639.3|94601|94619|94583.7|58
1645791490000|2022-02-25 12:18:10|94634|94584|94622.3|94597.3|94635.3|94597.7|94619.1|94581.6|48
1645791500000|2022-02-25 12:18:20|94622.8|94597.8|94625.7|94600.7|94638.8|94601.3|94622.2|94584.1|52
1645791510000|2022-02-25 12:18:30|94625.4|94600.4|94625.1|94600.1|94638.7|94601.4|94623.1|94584.7|37
1645791520000|2022-02-25 12:18:40|94624.9|94599.9|94642|94592|94644.2|94606.7|94622.4|94588.2|44
1645791530000|2022-02-25 12:18:50|94642.2|94592.2|94625.7|94600.7|94649.4|94611|94624.5|94586.7|51
1645791540000|2022-02-25 12:19:00|94625.6|94600.6|94615.7|94590.7|94638.9|94605.1|94614.7|94578.4|52
1645791550000|2022-02-25 12:19:10|94615.4|94590.4|94660.7|94610.7|94660.7|94618.3|94611.2|94581.3|55
1645791560000|2022-02-25 12:19:20|94661.1|94611.1|94652.9|94602.9|94663.6|94613.6|94652.9|94602.9|74
1645791570000|2022-02-25 12:19:30|94653.6|94603.6|94633.7|94583.7|94653.6|94603.6|94632.7|94582.7|72
1645791580000|2022-02-25 12:19:40|94633.8|94583.8|94625|94575|94640.4|94590.4|94617.5|94567.5|69
1645791590000|2022-02-25 12:19:50|94620.4|94570.4|94605|94555|94626.1|94583.3|94605|94555|67
1645791600000|2022-02-25 12:20:00|94602.1|94552.1|94600.4|94550.4|94605.1|94561.3|94586.1|94546|60
1645791610000|2022-02-25 12:20:10|94599.1|94549.1|94605.2|94555.2|94609.3|94575.9|94592.1|94549.1|58
1645791620000|2022-02-25 12:20:20|94586.3|94561.3|94587.4|94537.4|94591.9|94562.2|94579|94535.4|62
1645791630000|2022-02-25 12:20:30|94587|94537|94556.1|94531.1|94587.7|94542.7|94553.1|94515|60
1645791640000|2022-02-25 12:20:40|94555.9|94530.9|94591.1|94541.1|94594.7|94550.7|94555.2|94529.1|67
1645791650000|2022-02-25 12:20:50|94591.3|94541.3|94628.8|94578.8|94631.5|94588.5|94591.3|94541.3|65
1645791660000|2022-02-25 12:21:00|94627.9|94577.9|94616.9|94566.9|94632|94582|94594.1|94554.7|73
1645791670000|2022-02-25 12:21:10|94615.8|94565.8|94617.4|94567.4|94617.5|94579.6|94594.1|94553.5|66
1645791680000|2022-02-25 12:21:20|94617.7|94567.7|94613.1|94563.1|94617.7|94575.9|94592.8|94556.1|70
1645791690000|2022-02-25 12:21:30|94612.9|94562.9|94607.3|94557.3|94612.9|94569.9|94590.6|94555.2|59
1645791700000|2022-02-25 12:21:40|94607.1|94557.1|94593.2|94543.2|94607.1|94565.4|94576.5|94537.4|68
1645791710000|2022-02-25 12:21:50|94593.7|94543.7|94585.8|94535.8|94594.9|94544.9|94560.8|94519.7|65
1645791720000|2022-02-25 12:22:00|94586.6|94536.6|94599.4|94549.4|94601.7|94565.8|94582.1|94536.6|60
1645791730000|2022-02-25 12:22:10|94600.2|94550.2|94585.1|94560.1|94605.5|94567.8|94583.7|94548.5|60
1645791740000|2022-02-25 12:22:20|94585|94560|94597.4|94572.4|94608|94572.5|94585|94545.5|61
1645791750000|2022-02-25 12:22:30|94597.6|94572.6|94592.5|94567.5|94610.9|94580.2|94591.1|94552.8|58
1645791760000|2022-02-25 12:22:40|94592.8|94567.8|94605.4|94580.4|94615|94580.4|94592.8|94558.6|54
1645791770000|2022-02-25 12:22:50|94604.9|94579.9|94614.7|94564.7|94618.3|94581.2|94600.7|94563.4|49
1645791780000|2022-02-25 12:23:00|94614.6|94564.6|94615.6|94565.6|94616.7|94581.4|94598.5|94560.1|46
1645791790000|2022-02-25 12:23:10|94615.7|94565.7|94608.8|94583.8|94621.2|94584.6|94599.4|94561.5|58
1645791800000|2022-02-25 12:23:20|94609.2|94584.2|94608.7|94583.7|94623.4|94586.8|94606.5|94569.2|53
1645791810000|2022-02-25 12:23:30|94609|94584|94621.6|94571.6|94622.3|94584.2|94606.7|94567.3|55
1645791820000|2022-02-25 12:23:40|94621.1|94571.1|94615.4|94590.4|94627.8|94590.7|94613.3|94571.1|55
1645791830000|2022-02-25 12:23:50|94616|94591|94599.2|94574.2|94617.8|94592.8|94598.6|94559.3|66
1645791840000|2022-02-25 12:24:00|94599.1|94574.1|94602.4|94577.4|94614.3|94577.6|94597.9|94558.5|60
1645791850000|2022-02-25 12:24:10|94602.3|94577.3|94597|94572|94616|94577.3|94597|94559.7|57
1645791860000|2022-02-25 12:24:20|94597.6|94572.6|94587|94562|94610.7|94575|94585.5|94555.2|57
1645791870000|2022-02-25 12:24:30|94587.8|94562.8|94578.8|94553.8|94588.3|94563.3|94575.9|94550.9|62
1645791880000|2022-02-25 12:24:40|94578.7|94553.7|94595.4|94545.4|94598.2|94558.4|94577.8|94542.7|62
1645791890000|2022-02-25 12:24:50|94595.7|94545.7|94583.7|94558.7|94596.1|94558.8|94576.9|94544.1|52
1645791900000|2022-02-25 12:25:00|94586.1|94561.1|94564.5|94539.5|94588.7|94562.2|94564.5|94530.7|56
1645791910000|2022-02-25 12:25:10|94563.7|94538.7|94579.8|94529.8|94579.8|94542|94557.3|94520.5|54
1645791920000|2022-02-25 12:25:20|94567.9|94542.9|94581.5|94556.5|94585.7|94556.9|94566.3|94532.9|49
1645791930000|2022-02-25 12:25:30|94581.4|94556.4|94597|94547|94602.7|94566.3|94581.4|94546.4|47
1645791940000|2022-02-25 12:25:40|94597.2|94547.2|94610.9|94560.9|94610.9|94572.5|94580.2|94545|50
1645791950000|2022-02-25 12:25:50|94610.2|94560.2|94616.8|94591.8|94626.6|94591.8|94597|94559.7|59
1645791960000|2022-02-25 12:26:00|94615.8|94590.8|94621.2|94571.2|94625.9|94590.8|94604.8|94568.8|60
1645791970000|2022-02-25 12:26:10|94606.2|94581.2|94605.1|94580.1|94621.1|94586.8|94596.3|94569.5|56
1645791980000|2022-02-25 12:26:20|94605.7|94580.7|94618.8|94568.8|94621.1|94583.6|94598.8|94568.6|52
1645791990000|2022-02-25 12:26:30|94619|94569|94620.7|94570.7|94621.4|94586.1|94604.1|94568|43
1645792000000|2022-02-25 12:26:40|94620.4|94570.4|94606.3|94581.3|94621.3|94582.8|94599.6|94570.4|50
1645792010000|2022-02-25 12:26:50|94606.1|94581.1|94606.3|94581.3|94610.1|94585.1|94603.3|94578.3|56
1645792020000|2022-02-25 12:27:00|94608.2|94583.2|94606|94581|94618.9|94583.8|94599.2|94567.6|67
1645792030000|2022-02-25 12:27:10|94605.9|94580.9|94626.8|94576.8|94626.8|94587.3|94603.2|94566|56
1645792040000|2022-02-25 12:27:20|94627.5|94577.5|94634.1|94584.1|94644.8|94607.1|94622.1|94577.5|76
1645792050000|2022-02-25 12:27:30|94634|94584|94630.7|94580.7|94646.6|94606.8|94616.4|94579.9|65
1645792060000|2022-02-25 12:27:40|94631.5|94581.5|94615.7|94590.7|94632.9|94592.1|94610.5|94576.3|54
1645792070000|2022-02-25 12:27:50|94616.8|94591.8|94621.5|94596.5|94631.6|94596.7|94614.7|94576.4|56
1645792080000|2022-02-25 12:28:00|94620.9|94595.9|94618.1|94568.1|94635.3|94601.6|94614.3|94564.3|69
1645792090000|2022-02-25 12:28:10|94616.2|94566.2|94628.9|94578.9|94630.2|94580.2|94615.7|94565.7|67
1645792100000|2022-02-25 12:28:20|94628.4|94578.4|94629.9|94579.9|94631.1|94581.1|94626.4|94576.4|56
1645792110000|2022-02-25 12:28:30|94630.2|94580.2|94640.6|94590.6|94641.3|94591.3|94628.2|94578.2|70
1645792120000|2022-02-25 12:28:40|94640.4|94590.4|94633.9|94583.9|94641.2|94598.7|94616.7|94580.6|63
1645792130000|2022-02-25 12:28:50|94633.8|94583.8|94639.1|94589.1|94641.2|94600.4|94624.6|94582.5|59
1645792140000|2022-02-25 12:29:00|94639.2|94589.2|94640.3|94590.3|94641.5|94591.5|94635.4|94585.4|67
1645792150000|2022-02-25 12:29:10|94640.1|94590.1|94654.1|94604.1|94662.9|94623.2|94640|94590|69
1645792160000|2022-02-25 12:29:20|94652|94602|94647.2|94622.2|94659.6|94625.2|94625.6|94592.7|65
1645792170000|2022-02-25 12:29:30|94648.6|94623.6|94649.5|94624.5|94651.4|94626.4|94647.9|94622.9|55
1645792180000|2022-02-25 12:29:40|94650.7|94625.7|94646.5|94621.5|94657|94625.9|94643.3|94606.7|61
1645792190000|2022-02-25 12:29:50|94646.6|94621.6|94652.3|94627.3|94666.2|94629|94645.4|94611.2|47
1645792200000|2022-02-25 12:30:00|94652.5|94627.5|94642.5|94617.5|94665.6|94627.5|94641.3|94602.3|62
1645792210000|2022-02-25 12:30:10|94642.6|94617.6|94647.4|94622.4|94648.2|94623.2|94641.1|94616.1|53
1645792220000|2022-02-25 12:30:20|94646.6|94621.6|94663.2|94638.2|94665.8|94640.3|94645.9|94615.3|43
1645792230000|2022-02-25 12:30:30|94663.1|94638.1|94663.6|94638.6|94673.8|94648.7|94658.8|94623.4|65
1645792240000|2022-02-25 12:30:40|94663.3|94638.3|94667.9|94642.9|94684.4|94647|94663.3|94634|56
1645792250000|2022-02-25 12:30:50|94669|94644|94675.5|94625.5|94675.8|94644|94652.3|94621.6|69
1645792260000|2022-02-25 12:31:00|94663.7|94638.7|94662.1|94612.1|94666.8|94638.7|94648.2|94610.2|64
1645792270000|2022-02-25 12:31:10|94647.3|94622.3|94672.1|94622.1|94674.3|94636.1|94640.6|94615|61
1645792280000|2022-02-25 12:31:20|94674.7|94624.7|94691.7|94641.7|94691.7|94647|94661.1|94622|64
1645792290000|2022-02-25 12:31:30|94691.4|94641.4|94682.3|94657.3|94692.3|94657.6|94675.9|94638.4|59
1645792300000|2022-02-25 12:31:40|94693.4|94643.4|94693.9|94643.9|94694.4|94656|94680.3|94639.9|49
1645792310000|2022-02-25 12:31:50|94693.4|94643.4|94690.7|94640.7|94694.9|94657.2|94679.2|94639.8|64
1645792320000|2022-02-25 12:32:00|94689.3|94639.3|94692.1|94642.1|94694.4|94656.9|94678.9|94639.3|68
1645792330000|2022-02-25 12:32:10|94690.7|94640.7|94684.1|94659.1|94704.7|94664.7|94678.7|94640.4|61
1645792340000|2022-02-25 12:32:20|94681.1|94656.1|94699.7|94649.7|94701.2|94663.5|94678.9|94640.4|50
1645792350000|2022-02-25 12:32:30|94699.5|94649.5|94749.5|94699.5|94752.7|94703.9|94699.5|94649.5|74
1645792360000|2022-02-25 12:32:40|94750.8|94700.8|94751.9|94726.9|94770.1|94727.6|94750.8|94700.8|63
1645792370000|2022-02-25 12:32:50|94758.9|94708.9|94766.9|94716.9|94767.4|94731.9|94745.8|94707.7|63
1645792380000|2022-02-25 12:33:00|94765.2|94715.2|94768.1|94718.1|94772.2|94736.2|94751.3|94713.5|55
1645792390000|2022-02-25 12:33:10|94767.2|94717.2|94772|94722|94774.2|94734.9|94754.3|94717.2|46
1645792400000|2022-02-25 12:33:20|94771.6|94721.6|94761.1|94736.1|94771.6|94736.1|94756.3|94715.1|37
1645792410000|2022-02-25 12:33:30|94761.5|94736.5|94747.4|94697.4|94772.4|94739.1|94736.2|94697.4|70
1645792420000|2022-02-25 12:33:40|94748.2|94698.2|94749.6|94699.6|94751.5|94712.6|94730.8|94691.4|62
1645792430000|2022-02-25 12:33:50|94752.2|94702.2|94753.3|94703.3|94754.9|94718.4|94736|94699|61
1645792440000|2022-02-25 12:34:00|94753.7|94703.7|94754.9|94704.9|94756.7|94717.3|94741.8|94701.3|54
1645792450000|2022-02-25 12:34:10|94755|94705|94752.9|94702.9|94755|94705|94750.9|94700.9|43
1645792460000|2022-02-25 12:34:20|94753|94703|94724.5|94674.5|94755.2|94711.2|94707.4|94672|57
1645792470000|2022-02-25 12:34:30|94724.2|94674.2|94733.9|94683.9|94735|94693.2|94718.2|94674.2|60
1645792480000|2022-02-25 12:34:40|94732.9|94682.9|94738.9|94688.9|94741.4|94700.3|94722.8|94680|48
1645792490000|2022-02-25 12:34:50|94738.5|94688.5|94725.4|94675.4|94738.5|94694.6|94706.5|94670|62
1645792500000|2022-02-25 12:35:00|94712.9|94687.9|94722.7|94672.7|94730.9|94696.7|94709.7|94672.7|66
1645792510000|2022-02-25 12:35:10|94722.2|94672.2|94702.6|94677.6|94722.2|94686.2|94701.7|94666.6|54
1645792520000|2022-02-25 12:35:20|94701.1|94676.1|94716|94666|94719|94680.8|94693|94656.6|62
1645792530000|2022-02-25 12:35:30|94716.9|94666.9|94700.8|94650.8|94716.9|94676.2|94688.6|94650.8|54
1645792540000|2022-02-25 12:35:40|94701.1|94651.1|94699.8|94674.8|94713.1|94676.5|94689.3|94649.3|54
1645792550000|2022-02-25 12:35:50|94699.9|94674.9|94756.5|94706.5|94758.3|94719.7|94699.9|94671.3|50
1645792560000|2022-02-25 12:36:00|94756.6|94706.6|94770.8|94720.8|94770.8|94720.8|94756.6|94706.6|54
1645792570000|2022-02-25 12:36:10|94768.6|94718.6|94775.4|94725.4|94777|94727|94766.5|94716.5|35
1645792580000|2022-02-25 12:36:20|94775.2|94725.2|94775.4|94725.4|94777|94727|94774.9|94724.9|35
1645792590000|2022-02-25 12:36:30|94775.1|94725.1|94776.5|94726.5|94779.2|94729.2|94775.1|94725.1|36
1645792600000|2022-02-25 12:36:40|94776.6|94726.6|94783.6|94733.6|94783.6|94748.8|94756.1|94721.7|58
1645792610000|2022-02-25 12:36:50|94784|94734|94785.4|94735.4|94785.6|94749.8|94771.1|94732.6|36
1645792620000|2022-02-25 12:37:00|94786.8|94736.8|94784|94734|94786.8|94748.9|94769.2|94731.6|62
1645792630000|2022-02-25 12:37:10|94784.2|94734.2|94784.5|94734.5|94785.1|94746.4|94767.7|94730|66
1645792640000|2022-02-25 12:37:20|94783.7|94733.7|94770.3|94745.3|94786.7|94747.7|94768.3|94732.4|53
1645792650000|2022-02-25 12:37:30|94770.4|94745.4|94782.2|94732.2|94784.9|94747.2|94769.1|94729.8|50
1645792660000|2022-02-25 12:37:40|94781.3|94731.3|94748.4|94698.4|94781.3|94733.2|94734.8|94696.8|60
1645792670000|2022-02-25 12:37:50|94748.2|94698.2|94740.2|94690.2|94748.3|94707.9|94727.4|94688.6|42
1645792680000|2022-02-25 12:38:00|94725.3|94700.3|94743.9|94693.9|94747.9|94707.7|94725|94688|56
1645792690000|2022-02-25 12:38:10|94744|94694|94736.3|94686.3|94744.8|94702.2|94723.6|94686.3|49
1645792700000|2022-02-25 12:38:20|94736.9|94686.9|94725.8|94700.8|94746.2|94708.4|94725.7|94686.9|51
1645792710000|2022-02-25 12:38:30|94726.1|94701.1|94729.8|94704.8|94743.9|94705.7|94726.1|94691|39
1645792720000|2022-02-25 12:38:40|94730.2|94705.2|94734.4|94709.4|94746.3|94709.4|94725.9|94689.7|45
1645792730000|2022-02-25 12:38:50|94735.9|94710.9|94752.5|94702.5|94753.7|94715.1|94734.4|94696.7|60
1645792740000|2022-02-25 12:39:00|94752.4|94702.4|94730|94705|94752.9|94715.2|94728.5|94689.7|64
1645792750000|2022-02-25 12:39:10|94730.2|94705.2|94726.1|94701.1|94742.2|94705.2|94722.5|94686.2|49
1645792760000|2022-02-25 12:39:20|94726|94701|94717.2|94692.2|94738.4|94701.6|94713.7|94686.8|50
1645792770000|2022-02-25 12:39:30|94717.1|94692.1|94720.1|94695.1|94720.6|94695.6|94716.3|94691.3|50
1645792780000|2022-02-25 12:39:40|94719.9|94694.9|94714.3|94689.3|94732.7|94695.3|94714.1|94677.2|45
1645792790000|2022-02-25 12:39:50|94714.2|94689.2|94712.5|94687.5|94728.3|94690.3|94710.6|94672.6|52
1645792800000|2022-02-25 12:40:00|94712.4|94687.4|94727.7|94677.7|94727.9|94690|94710.4|94677.7|45
1645792810000|2022-02-25 12:40:10|94728.2|94678.2|94729.7|94679.7|94730.7|94693.2|94712.3|94677.7|54
1645792820000|2022-02-25 12:40:20|94729.8|94679.8|94714.2|94689.2|94730.5|94689.2|94710.4|94672.9|55
1645792830000|2022-02-25 12:40:30|94712.9|94687.9|94706.2|94681.2|94723.5|94687.9|94704.8|94669.4|58
1645792840000|2022-02-25 12:40:40|94706.8|94681.8|94717.2|94667.2|94719.4|94681.8|94703.7|94667|40
1645792850000|2022-02-25 12:40:50|94716.2|94666.2|94689|94664|94717|94679.3|94688.9|94653.7|52
1645792860000|2022-02-25 12:41:00|94689.2|94664.2|94669.8|94644.8|94690.2|94664.6|94669.1|94634|57
1645792870000|2022-02-25 12:41:10|94669.7|94644.7|94713.4|94663.4|94714.1|94669.6|94669.7|94644.7|64
1645792880000|2022-02-25 12:41:20|94712.7|94662.7|94732.6|94682.6|94732.6|94682.6|94697.4|94660.4|72
1645792890000|2022-02-25 12:41:30|94734.7|94684.7|94733.8|94683.8|94738.3|94688.3|94724.2|94674.2|60
1645792900000|2022-02-25 12:41:40|94733.4|94683.4|94744.7|94694.7|94746.6|94705.4|94730.4|94680.6|55
1645792910000|2022-02-25 12:41:50|94745.4|94695.4|94756.9|94706.9|94758.3|94708.3|94745.4|94695.4|54
1645792920000|2022-02-25 12:42:00|94756.5|94706.5|94753.7|94703.7|94759|94716|94737.4|94699.6|61
1645792930000|2022-02-25 12:42:10|94753.6|94703.6|94744.7|94694.7|94753.6|94703.6|94744.4|94694.4|47
1645792940000|2022-02-25 12:42:20|94745.1|94695.1|94738.8|94688.8|94745.1|94698.9|94723.9|94681.4|51
1645792950000|2022-02-25 12:42:30|94738.1|94688.1|94733.1|94683.1|94739.6|94689.6|94732.6|94682.6|55
1645792960000|2022-02-25 12:42:40|94733.4|94683.4|94733.1|94683.1|94735.9|94700.3|94724.4|94680.4|47
1645792970000|2022-02-25 12:42:50|94733.2|94683.2|94750.3|94700.3|94750.8|94712.8|94724.1|94683.1|52
1645792980000|2022-02-25 12:43:00|94750.5|94700.5|94742.7|94692.7|94750.8|94708.7|94730.9|94692.4|63
1645792990000|2022-02-25 12:43:10|94743.7|94693.7|94711.7|94661.7|94743.7|94693.7|94695.7|94658.1|67
1645793000000|2022-02-25 12:43:20|94710.7|94660.7|94711.7|94661.7|94714.9|94675.4|94696|94660|52
1645793010000|2022-02-25 12:43:30|94712.2|94662.2|94705.6|94655.6|94714.2|94664.2|94705.2|94655.2|52
1645793020000|2022-02-25 12:43:40|94704.9|94654.9|94696.4|94671.4|94707.6|94672.1|94693.8|94653.2|54
1645793030000|2022-02-25 12:43:50|94695.7|94670.7|94675|94650|94705.5|94670.7|94672.9|94636.8|57
1645793040000|2022-02-25 12:44:00|94674.9|94649.9|94677.6|94652.6|94692.8|94656.3|94674.9|94637.8|56
1645793050000|2022-02-25 12:44:10|94690|94640|94669.9|94644.9|94691.4|94652.7|94668.3|94634.6|68
1645793060000|2022-02-25 12:44:20|94670.3|94645.3|94671.5|94646.5|94683.8|94648|94668.4|94632.3|53
1645793070000|2022-02-25 12:44:30|94671.1|94646.1|94671|94646|94672.8|94647.8|94666.9|94641.9|57
1645793080000|2022-02-25 12:44:40|94671.3|94646.3|94669.1|94644.1|94673.6|94648.6|94666.3|94641.3|58
1645793090000|2022-02-25 12:44:50|94669.5|94644.5|94677.5|94652.5|94677.5|94652.5|94667.7|94642.7|58
1645793100000|2022-02-25 12:45:00|94677|94652|94671.2|94646.2|94677|94652|94668.3|94643.3|58
1645793110000|2022-02-25 12:45:10|94668.5|94643.5|94669.9|94644.9|94671.9|94646.9|94667.7|94642.7|48
1645793120000|2022-02-25 12:45:20|94670.2|94645.2|94672.8|94647.8|94673.7|94648.7|94669.9|94644.9|49
1645793130000|2022-02-25 12:45:30|94673.2|94648.2|94671.3|94646.3|94673.6|94648.6|94671.2|94646.2|27
1645793140000|2022-02-25 12:45:40|94671|94646|94668.4|94643.4|94673.6|94648.6|94665.9|94640.9|64
1645793150000|2022-02-25 12:45:50|94669.5|94644.5|94672.8|94647.8|94687.3|94648.2|94667.9|94635|52
1645793160000|2022-02-25 12:46:00|94673.1|94648.1|94672.2|94647.2|94687.6|94652.1|94669.8|94637.6|64
1645793170000|2022-02-25 12:46:10|94672.3|94647.3|94695.4|94645.4|94695.4|94658.1|94671.2|94643.7|54
1645793180000|2022-02-25 12:46:20|94681.7|94656.7|94675.2|94650.2|94693.7|94656.7|94673.2|94636.7|55
1645793190000|2022-02-25 12:46:30|94675|94650|94676.6|94651.6|94694.9|94657.4|94673.7|94644.7|60
1645793200000|2022-02-25 12:46:40|94677.1|94652.1|94726.6|94676.6|94736.8|94698.2|94673.4|94648.4|66
1645793210000|2022-02-25 12:46:50|94726.2|94676.2|94727.6|94677.6|94728|94689.8|94711.3|94676.1|48
1645793220000|2022-02-25 12:47:00|94726.1|94676.1|94711|94686|94726.1|94687|94704.9|94668.5|54
1645793230000|2022-02-25 12:47:10|94712.6|94687.6|94697.2|94672.2|94721.9|94689.9|94697|94660.7|58
1645793240000|2022-02-25 12:47:20|94697.1|94672.1|94711.2|94686.2|94724.2|94686.2|94696.5|94662.8|49
1645793250000|2022-02-25 12:47:30|94711.5|94686.5|94722.2|94697.2|94723.6|94698.6|94711.5|94686.5|55
1645793260000|2022-02-25 12:47:40|94724.2|94699.2|94723.7|94698.7|94736.5|94701.6|94721.6|94685.5|58
1645793270000|2022-02-25 12:47:50|94725.5|94700.5|94732.3|94707.3|94753.9|94713|94725.5|94695.1|57
1645793280000|2022-02-25 12:48:00|94730.1|94705.1|94713.4|94688.4|94730.1|94705.1|94707.7|94674|71
1645793290000|2022-02-25 12:48:10|94715.1|94690.1|94716.2|94691.2|94736.1|94694.8|94713.1|94683|75
1645793300000|2022-02-25 12:48:20|94716.4|94691.4|94713.3|94688.3|94728.7|94692.2|94711.5|94678.3|55
1645793310000|2022-02-25 12:48:30|94713|94688|94709.1|94684.1|94714.8|94689.8|94704.6|94679.6|64
1645793320000|2022-02-25 12:48:40|94708.9|94683.9|94698.2|94673.2|94711.3|94686.3|94693.5|94668.5|55
1645793330000|2022-02-25 12:48:50|94697|94672|94692.2|94667.2|94706.4|94681.4|94688.2|94663.2|50
1645793340000|2022-02-25 12:49:00|94692.1|94667.1|94704.7|94679.7|94707.5|94680.9|94689|94657.5|47
1645793350000|2022-02-25 12:49:10|94704.6|94679.6|94706.2|94681.2|94718.3|94693.3|94703.8|94678.8|61
1645793360000|2022-02-25 12:49:20|94706.3|94681.3|94707.3|94682.3|94711.6|94686.6|94705.4|94680.4|45
1645793370000|2022-02-25 12:49:30|94706.1|94681.1|94690.8|94665.8|94709.6|94684.6|94689.4|94652.6|63
1645793380000|2022-02-25 12:49:40|94688.1|94663.1|94682.8|94657.8|94690|94665|94680.5|94655.5|40
1645793390000|2022-02-25 12:49:50|94682.3|94657.3|94683|94658|94687|94662|94678.9|94653.9|51
1645793400000|2022-02-25 12:50:00|94683.2|94658.2|94677.5|94652.5|94684.6|94659.6|94676.3|94651.3|54
1645793410000|2022-02-25 12:50:10|94680.6|94655.6|94696.7|94671.7|94697.9|94672.9|94674.2|94649.2|68
1645793420000|2022-02-25 12:50:20|94697|94672|94697.6|94672.6|94697.8|94672.8|94696.1|94671.1|58
1645793430000|2022-02-25 12:50:30|94698.1|94673.1|94659.4|94609.4|94698.3|94673.3|94646.5|94609.4|76
1645793440000|2022-02-25 12:50:40|94648.1|94623.1|94578.7|94528.7|94662.5|94623.1|94572.3|94528.7|79
1645793450000|2022-02-25 12:50:50|94579.8|94529.8|94469|94419|94579.8|94529.8|94467.1|94417.1|71
1645793460000|2022-02-25 12:51:00|94464.2|94414.2|94502.7|94452.7|94527.7|94477.7|94456.5|94406.5|71
1645793470000|2022-02-25 12:51:10|94496.8|94446.8|94468.1|94418.1|94496.8|94446.8|94461.9|94411.9|77
1645793480000|2022-02-25 12:51:20|94465.7|94415.7|94498.5|94448.5|94498.5|94448.5|94465.7|94415.7|78
1645793490000|2022-02-25 12:51:30|94498.3|94448.3|94495.2|94445.2|94509.8|94459.8|94493.1|94443.1|78
1645793500000|2022-02-25 12:51:40|94491.9|94441.9|94530.7|94480.7|94537|94487|94489.4|94439.4|76
1645793510000|2022-02-25 12:51:50|94528.4|94478.4|94560.8|94510.8|94562.1|94512.1|94520.2|94470.2|79
1645793520000|2022-02-25 12:52:00|94564.9|94514.9|94538.1|94488.1|94565.2|94515.2|94538.1|94488.1|73
1645793530000|2022-02-25 12:52:10|94538.5|94488.5|94509.9|94459.9|94543.2|94493.2|94506.6|94456.6|76
1645793540000|2022-02-25 12:52:20|94508|94458|94459.4|94409.4|94508|94458|94457.5|94407.5|77
1645793550000|2022-02-25 12:52:30|94461.9|94411.9|94473.8|94423.8|94476.2|94426.2|94434.7|94384.7|77
1645793560000|2022-02-25 12:52:40|94471.3|94421.3|94480.3|94430.3|94487.2|94437.2|94467.5|94417.5|75
1645793570000|2022-02-25 12:52:50|94483.1|94433.1|94486.5|94436.5|94498.3|94448.3|94471.9|94421.9|77
1645793580000|2022-02-25 12:53:00|94485.8|94435.8|94466.6|94416.6|94498.2|94448.2|94466.6|94416.6|77
1645793590000|2022-02-25 12:53:10|94464.5|94414.5|94393|94343|94466|94416|94393|94343|76
1645793600000|2022-02-25 12:53:20|94394.8|94344.8|94438.6|94388.6|94440.8|94390.8|94390.9|94340.9|77
1645793610000|2022-02-25 12:53:30|94436.4|94386.4|94416.2|94366.2|94445|94395|94416.2|94366.2|72
1645793620000|2022-02-25 12:53:40|94414.2|94364.2|94288.5|94238.5|94423.6|94373.6|94276.8|94226.8|70
1645793630000|2022-02-25 12:53:50|94292.3|94242.3|94308.8|94258.8|94322.1|94263.5|94285.2|94235.2|79
1645793640000|2022-02-25 12:54:00|94309|94259|94321|94271|94328.8|94278.8|94302.3|94252.3|77
1645793650000|2022-02-25 12:54:10|94320.4|94270.4|94330.1|94280.1|94332.7|94282.7|94315|94265|77
1645793660000|2022-02-25 12:54:20|94333.7|94283.7|94366.7|94316.7|94366.7|94316.7|94332.8|94282.8|75
1645793670000|2022-02-25 12:54:30|94365.7|94315.7|94356.2|94306.2|94367.6|94317.6|94348.5|94298.5|71
1645793680000|2022-02-25 12:54:40|94353|94303|94368.7|94318.7|94372.6|94322.6|94342.7|94299.6|75
1645793690000|2022-02-25 12:54:50|94368.2|94318.2|94343.1|94293.1|94368.2|94318.2|94318|94281.8|69
1645793700000|2022-02-25 12:55:00|94342.4|94292.4|94386.5|94336.5|94393.4|94348|94326.8|94288.4|76
1645793710000|2022-02-25 12:55:10|94386.9|94336.9|94393.3|94343.3|94399.6|94356.7|94381.7|94336.4|74
1645793720000|2022-02-25 12:55:20|94393.1|94343.1|94382.7|94332.7|94395.9|94353.2|94361.1|94321.8|74
1645793730000|2022-02-25 12:55:30|94382.3|94332.3|94388.4|94338.4|94407.3|94360.1|94372.6|94328.3|73
1645793740000|2022-02-25 12:55:40|94377|94352|94397.2|94347.2|94397.2|94357.8|94366.5|94329.7|70
1645793750000|2022-02-25 12:55:50|94395.6|94345.6|94392.8|94342.8|94396.9|94350.7|94369.2|94334.1|73
1645793760000|2022-02-25 12:56:00|94393.2|94343.2|94371|94321|94396.9|94357.7|94366|94316|74
1645793770000|2022-02-25 12:56:10|94370.8|94320.8|94380.9|94330.9|94393|94350.6|94362.4|94320.1|72
1645793780000|2022-02-25 12:56:20|94380.1|94330.1|94355|94305|94382.8|94341.8|94354.5|94304.5|79
1645793790000|2022-02-25 12:56:30|94356.4|94306.4|94313.4|94288.4|94359.6|94319.9|94307.5|94271|77
1645793800000|2022-02-25 12:56:40|94311|94286|94313.3|94288.3|94333.5|94293.4|94294.9|94255.6|78
1645793810000|2022-02-25 12:56:50|94316.8|94291.8|94313.6|94263.6|94337.2|94297.3|94313.1|94263.1|70
1645793820000|2022-02-25 12:57:00|94313.8|94263.8|94330.1|94280.1|94340.1|94290.1|94312.7|94262.7|74
1645793830000|2022-02-25 12:57:10|94328.2|94278.2|94321.3|94271.3|94335.9|94295.7|94315.3|94267.3|70
1645793840000|2022-02-25 12:57:20|94321|94271|94309.8|94259.8|94323.9|94282.5|94302.3|94256.1|76
1645793850000|2022-02-25 12:57:30|94310.9|94260.9|94318.4|94268.4|94323.9|94280.6|94302.7|94252.7|76
1645793860000|2022-02-25 12:57:40|94316.5|94266.5|94339.4|94289.4|94340.4|94290.4|94310.2|94260.2|75
1645793870000|2022-02-25 12:57:50|94337.1|94287.1|94404|94354|94404.5|94354.5|94334.4|94284.4|78
1645793880000|2022-02-25 12:58:00|94402.7|94352.7|94419.1|94369.1|94425|94375|94395.5|94338.3|78
1645793890000|2022-02-25 12:58:10|94420.8|94370.8|94410.2|94360.2|94420.8|94370.8|94397.8|94347.8|76
1645793900000|2022-02-25 12:58:20|94418.4|94368.4|94420.9|94370.9|94427.2|94377.2|94408.4|94358.4|75
1645793910000|2022-02-25 12:58:30|94421.6|94371.6|94403.4|94353.4|94424.4|94374.4|94380.3|94340|72
1645793920000|2022-02-25 12:58:40|94403.9|94353.9|94380.6|94330.6|94409.4|94359.4|94371.6|94321.6|76
1645793930000|2022-02-25 12:58:50|94380.8|94330.8|94383.5|94333.5|94389.5|94341.4|94354|94318.1|75
1645793940000|2022-02-25 12:59:00|94383|94333|94384.9|94334.9|94398.2|94348.2|94369.9|94328.5|76
1645793950000|2022-02-25 12:59:10|94387.9|94337.9|94373.2|94323.2|94393.8|94353.5|94371.4|94321.4|74
1645793960000|2022-02-25 12:59:20|94372|94322|94370|94320|94375.4|94325.4|94359.8|94309.8|68
1645793970000|2022-02-25 12:59:30|94369.7|94319.7|94338.6|94288.6|94375.1|94335.3|94330.6|94285.9|75
1645793980000|2022-02-25 12:59:40|94331.4|94281.4|94346.4|94296.4|94346.4|94306.1|94302.5|94266.2|78
1645793990000|2022-02-25 12:59:50|94347.2|94297.2|94338.4|94288.4|94363.4|94326.8|94313.7|94276.7|79
1645794000000|2022-02-25 13:00:00|94337.9|94287.9|94308.7|94283.7|94337.9|94294.1|94305.2|94267.4|72
1645794010000|2022-02-25 13:00:10|94308.6|94283.6|94314.4|94264.4|94336.5|94301|94308.1|94262.6|66
1645794020000|2022-02-25 13:00:20|94314.2|94264.2|94327.1|94277.1|94327.1|94277.4|94300.7|94259|69
1645794030000|2022-02-25 13:00:30|94325.4|94275.4|94352.6|94302.6|94355.5|94305.5|94315.6|94275.4|77
1645794040000|2022-02-25 13:00:40|94353.8|94303.8|94392.3|94367.3|94409.4|94367.3|94350|94300|74
1645794050000|2022-02-25 13:00:50|94401.9|94351.9|94399.3|94349.3|94414.7|94377.3|94372|94329.4|78
1645794060000|2022-02-25 13:01:00|94392.4|94342.4|94400.9|94350.9|94423.2|94373.2|94391.3|94341.3|78
1645794070000|2022-02-25 13:01:10|94400.1|94350.1|94347.5|94297.5|94401.4|94351.4|94347.5|94297.5|74
1645794080000|2022-02-25 13:01:20|94347.1|94297.1|94329.9|94304.9|94350.8|94305.9|94329.2|94290.8|74
1645794090000|2022-02-25 13:01:30|94330.9|94305.9|94347.8|94297.8|94347.8|94308.6|94327.8|94288.9|72
1645794100000|2022-02-25 13:01:40|94347|94297|94384.7|94334.7|94386.8|94336.8|94331|94292.5|73
1645794110000|2022-02-25 13:01:50|94384.2|94334.2|94384.1|94334.1|94403.3|94353.3|94380.7|94330.7|72
1645794120000|2022-02-25 13:02:00|94383.8|94333.8|94358.4|94308.4|94384|94334|94342.3|94307|74
1645794130000|2022-02-25 13:02:10|94351.6|94301.6|94331.2|94306.2|94351.6|94313.9|94329.6|94293.9|67
1645794140000|2022-02-25 13:02:20|94333.6|94308.6|94369.8|94319.8|94370.1|94320.1|94332.1|94293.3|64
1645794150000|2022-02-25 13:02:30|94370.2|94320.2|94339.2|94289.2|94370.2|94320.3|94325.4|94289.2|65
1645794160000|2022-02-25 13:02:40|94341.1|94291.1|94319|94269|94341.8|94291.8|94298.6|94255.2|76
1645794170000|2022-02-25 13:02:50|94317.5|94267.5|94307.4|94282.4|94323.9|94286|94302.1|94266.4|64
1645794180000|2022-02-25 13:03:00|94308.7|94283.7|94309.5|94284.5|94310.7|94284.8|94294.4|94260.7|63
1645794190000|2022-02-25 13:03:10|94308.1|94283.1|94324|94274|94325.7|94287.4|94300.2|94260.4|70
1645794200000|2022-02-25 13:03:20|94325.8|94275.8|94315.3|94290.3|94333|94293.1|94306.5|94275.8|56
1645794210000|2022-02-25 13:03:30|94316.1|94291.1|94318|94268|94318.6|94292.8|94304.9|94268|60
1645794220000|2022-02-25 13:03:40|94318.1|94268.1|94302.8|94277.8|94322.3|94286.8|94301.2|94265.6|54
1645794230000|2022-02-25 13:03:50|94315.7|94265.7|94297.4|94272.4|94316.1|94281.9|94295.7|94261.9|63
1645794240000|2022-02-25 13:04:00|94297.7|94272.7|94295.7|94270.7|94300.7|94275.7|94295.7|94270.7|65
1645794250000|2022-02-25 13:04:10|94295.4|94270.4|94302.2|94277.2|94310.9|94280.5|94295.1|94260.9|64
1645794260000|2022-02-25 13:04:20|94302.4|94277.4|94301|94276|94316|94278.9|94296.4|94263.8|54
1645794270000|2022-02-25 13:04:30|94301.3|94276.3|94308.1|94283.1|94322.4|94285.8|94300.9|94264.2|59
1645794280000|2022-02-25 13:04:40|94308.9|94283.9|94305.8|94280.8|94325.4|94290.2|94305.7|94275.4|60
1645794290000|2022-02-25 13:04:50|94307.2|94282.2|94308.8|94283.8|94313.4|94288.4|94306.5|94281.5|54
1645794300000|2022-02-25 13:05:00|94309.1|94284.1|94311|94286|94312.7|94287.7|94309.1|94284.1|56
1645794310000|2022-02-25 13:05:10|94310.7|94285.7|94295.8|94270.8|94310.7|94285.7|94295.3|94258.1|64
1645794320000|2022-02-25 13:05:20|94296.5|94271.5|94303|94278|94303.1|94278.1|94295.8|94270.8|60
1645794330000|2022-02-25 13:05:30|94302.9|94277.9|94315.7|94265.7|94336.6|94299.6|94300.4|94265.7|72
1645794340000|2022-02-25 13:05:40|94301.3|94276.3|94309.3|94259.3|94318.6|94280.1|94295.9|94259.3|75
1645794350000|2022-02-25 13:05:50|94310|94260|94314.1|94264.1|94315.7|94277.8|94297.7|94257.9|69
1645794360000|2022-02-25 13:06:00|94318.3|94268.3|94312.3|94262.3|94320.7|94278.1|94297.6|94257.9|68
1645794370000|2022-02-25 13:06:10|94311.8|94261.8|94293.4|94268.4|94313.5|94275.8|94291.9|94259.3|63
1645794380000|2022-02-25 13:06:20|94293.5|94268.5|94280.7|94255.7|94298|94273|94278.2|94253.2|68
1645794390000|2022-02-25 13:06:30|94281.9|94256.9|94303.3|94253.3|94303.7|94260.4|94265.2|94240.2|78
1645794400000|2022-02-25 13:06:40|94304|94254|94294.9|94244.9|94307.7|94269.3|94282.2|94241|68
1645794410000|2022-02-25 13:06:50|94294.5|94244.5|94274.6|94249.6|94296.6|94254.6|94271.7|94233.7|60
1645794420000|2022-02-25 13:07:00|94276.6|94251.6|94326.1|94276.1|94326.7|94283.8|94273|94240.4|71
1645794430000|2022-02-25 13:07:10|94327.4|94277.4|94333.6|94283.6|94334|94284|94326.4|94276.4|64
1645794440000|2022-02-25 13:07:20|94334.2|94284.2|94333.4|94283.4|94341.5|94301|94319.6|94281.1|68
1645794450000|2022-02-25 13:07:30|94334|94284|94335.5|94285.5|94336.5|94296.4|94316|94279.1|66
1645794460000|2022-02-25 13:07:40|94334.2|94284.2|94318.2|94293.2|94340.4|94300.9|94316.9|94280.8|65
1645794470000|2022-02-25 13:07:50|94315.3|94290.3|94295.7|94270.7|94322.9|94290.8|94294.1|94259.9|66
1645794480000|2022-02-25 13:08:00|94295.9|94270.9|94284|94259|94301.8|94270.9|94277.4|94244.7|54
1645794490000|2022-02-25 13:08:10|94284.3|94259.3|94287.1|94262.1|94304.2|94263.6|94279.7|94249.5|59
1645794500000|2022-02-25 13:08:20|94286.4|94261.4|94296.6|94271.6|94299.5|94272.5|94281.6|94243.6|61
1645794510000|2022-02-25 13:08:30|94296.3|94271.3|94323|94273|94325|94282|94286.7|94249.4|71
1645794520000|2022-02-25 13:08:40|94322.2|94272.2|94307|94282|94328.1|94289.5|94302.4|94272.2|68
1645794530000|2022-02-25 13:08:50|94304.7|94279.7|94305.6|94280.6|94305.7|94280.7|94302|94277|34
1645794540000|2022-02-25 13:09:00|94305.7|94280.7|94303.2|94278.2|94309.5|94280.7|94293.9|94257.7|55
1645794550000|2022-02-25 13:09:10|94304.4|94279.4|94353.3|94303.3|94354.7|94304.7|94304.4|94269.6|73
1645794560000|2022-02-25 13:09:20|94353.2|94303.2|94360.3|94310.3|94360.3|94320.3|94345.3|94301|68
1645794570000|2022-02-25 13:09:30|94358.4|94308.4|94383.2|94333.2|94383.2|94342.7|94358.2|94308.2|66
1645794580000|2022-02-25 13:09:40|94383.6|94333.6|94385.8|94360.8|94396.6|94360.8|94370.3|94332.5|50
1645794590000|2022-02-25 13:09:50|94386.1|94361.1|94372.9|94322.9|94398|94361.1|94357|94319.4|73
1645794600000|2022-02-25 13:10:00|94374.7|94324.7|94367.8|94317.8|94375|94325|94367.2|94317.2|70
1645794610000|2022-02-25 13:10:10|94365.9|94315.9|94359.9|94334.9|94375.5|94337|94354|94315.5|68
1645794620000|2022-02-25 13:10:20|94360|94335|94356.7|94331.7|94371|94335.1|94356|94321|56
1645794630000|2022-02-25 13:10:30|94357.1|94332.1|94380.6|94330.6|94384.8|94345.3|94354.2|94319.1|57
1645794640000|2022-02-25 13:10:40|94370.3|94345.3|94383.3|94333.3|94383.3|94346.6|94367.2|94330|51
1645794650000|2022-02-25 13:10:50|94372.8|94347.8|94386.5|94336.5|94386.5|94349.8|94367.8|94331.5|53
1645794660000|2022-02-25 13:11:00|94393.7|94343.7|94408.2|94358.2|94412.1|94372.2|94388.2|94343.7|64
1645794670000|2022-02-25 13:11:10|94408.5|94358.5|94396.5|94371.5|94413.7|94373|94395.3|94358.2|61
1645794680000|2022-02-25 13:11:20|94397.6|94372.6|94400.5|94375.5|94426.7|94388.9|94397.6|94362.8|67
1645794690000|2022-02-25 13:11:30|94400.7|94375.7|94406.6|94356.6|94416.2|94377.2|94393.9|94355.7|57
1645794700000|2022-02-25 13:11:40|94406.8|94356.8|94401.1|94351.1|94407.5|94368.1|94392.7|94349.8|64
1645794710000|2022-02-25 13:11:50|94401.5|94351.5|94398|94348|94410.6|94373.1|94387|94348|60
1645794720000|2022-02-25 13:12:00|94399.8|94349.8|94398.9|94348.9|94402.6|94365.8|94386.9|94348.8|57
1645794730000|2022-02-25 13:12:10|94399.2|94349.2|94401.1|94351.1|94405.7|94367|94392|94348.8|49
1645794740000|2022-02-25 13:12:20|94401.3|94351.3|94407|94357|94408.7|94370.7|94387.7|94349.8|49
1645794750000|2022-02-25 13:12:30|94394.3|94369.3|94414.8|94364.8|94414.8|94377.9|94394.3|94357.3|66
1645794760000|2022-02-25 13:12:40|94402.5|94377.5|94410.8|94360.8|94423.1|94385.2|94401.7|94360.4|61
1645794770000|2022-02-25 13:12:50|94398.5|94373.5|94409.9|94359.9|94412.9|94374.8|94393.6|94358.5|68
1645794780000|2022-02-25 13:13:00|94409.7|94359.7|94408.2|94358.2|94410.8|94375.9|94396.5|94357|52
1645794790000|2022-02-25 13:13:10|94408.3|94358.3|94400.8|94375.8|94412.1|94376|94391.2|94356.9|62
1645794800000|2022-02-25 13:13:20|94413.8|94363.8|94408.1|94383.1|94423.5|94385.1|94403.7|94362.4|58
1645794810000|2022-02-25 13:13:30|94407.3|94382.3|94407.1|94382.1|94409|94384|94406.9|94381.9|30
1645794820000|2022-02-25 13:13:40|94406.2|94381.2|94396.9|94371.9|94414.3|94381.2|94393.3|94364.3|51
1645794830000|2022-02-25 13:13:50|94396.7|94371.7|94393.7|94368.7|94396.7|94371.7|94390.9|94365.9|54
1645794840000|2022-02-25 13:14:00|94394.5|94369.5|94405.9|94355.9|94406.4|94375.9|94390.1|94351.1|63
1645794850000|2022-02-25 13:14:10|94407.5|94357.5|94392.8|94367.8|94410.7|94372|94391.4|94354.2|76
1645794860000|2022-02-25 13:14:20|94405.3|94355.3|94393.9|94368.9|94411.1|94372.7|94393.9|94354|69
1645794870000|2022-02-25 13:14:30|94405.2|94355.2|94411.1|94361.1|94411.5|94361.5|94404.4|94354.4|58
1645794880000|2022-02-25 13:14:40|94411.2|94361.2|94397|94347|94414.6|94378.3|94384.9|94346.3|59
1645794890000|2022-02-25 13:14:50|94396.9|94346.9|94389.2|94339.2|94402.5|94365.2|94377.4|94335.1|72
1645794900000|2022-02-25 13:15:00|94390.5|94340.5|94375.1|94325.1|94392.1|94348.5|94360.9|94322.6|71
1645794910000|2022-02-25 13:15:10|94376.9|94326.9|94378.5|94353.5|94381.3|94353.5|94361.1|94325.6|73
1645794920000|2022-02-25 13:15:20|94377.7|94352.7|94348.7|94323.7|94386.4|94355|94347.7|94311.6|65
1645794930000|2022-02-25 13:15:30|94348|94323|94372.4|94322.4|94373.1|94337.5|94348|94313.3|67
1645794940000|2022-02-25 13:15:40|94370.5|94320.5|94361.6|94311.6|94371.3|94336.8|94348.2|94311.4|72
1645794950000|2022-02-25 13:15:50|94361.2|94311.2|94365.1|94315.1|94366|94322.1|94340.6|94303.8|67
1645794960000|2022-02-25 13:16:00|94364.9|94314.9|94348.5|94323.5|94371.3|94334|94336.4|94297.7|63
1645794970000|2022-02-25 13:16:10|94352|94327|94405.1|94355.1|94407.1|94367.3|94352|94318.3|72
1645794980000|2022-02-25 13:16:20|94405|94355|94397.9|94347.9|94405|94361|94383.5|94340.7|67
1645794990000|2022-02-25 13:16:30|94383.1|94358.1|94393.5|94343.5|94399.4|94358.7|94383.1|94342.7|62
1645795000000|2022-02-25 13:16:40|94393.6|94343.6|94418.4|94368.4|94419.9|94369.9|94393.4|94343.4|67
1645795010000|2022-02-25 13:16:50|94418.6|94368.6|94388.1|94363.1|94419.8|94375.3|94388.1|94351.7|62
1645795020000|2022-02-25 13:17:00|94388.7|94363.7|94394.9|94344.9|94402.4|94366.4|94373.2|94336.1|74
1645795030000|2022-02-25 13:17:10|94394.2|94344.2|94402.9|94352.9|94411|94372.8|94394.2|94344.2|61
1645795040000|2022-02-25 13:17:20|94403.1|94353.1|94382|94332|94403.1|94366.3|94371.1|94332|59
1645795050000|2022-02-25 13:17:30|94382.6|94332.6|94399.5|94349.5|94405.7|94366.5|94370.1|94332.4|59
1645795060000|2022-02-25 13:17:40|94399.6|94349.6|94392.6|94342.6|94400.5|94357.3|94376.3|94337.7|51
1645795070000|2022-02-25 13:17:50|94392.4|94342.4|94393.7|94343.7|94395|94345|94392.2|94342.2|52
1645795080000|2022-02-25 13:18:00|94394.2|94344.2|94374|94349|94394.2|94355.3|94373.5|94339.9|50
1645795090000|2022-02-25 13:18:10|94374.3|94349.3|94360.5|94335.5|94377.7|94352.7|94360.1|94335.1|55
1645795100000|2022-02-25 13:18:20|94359.8|94334.8|94357.8|94332.8|94375.6|94339|94356.2|94325.5|62
1645795110000|2022-02-25 13:18:30|94360.7|94335.7|94386.2|94336.2|94387.4|94350.1|94359.9|94333.1|63
1645795120000|2022-02-25 13:18:40|94385.8|94335.8|94399.4|94349.4|94410.9|94365.8|94384.5|94334.5|68
1645795130000|2022-02-25 13:18:50|94399.7|94349.7|94399.8|94349.8|94407|94368|94384.8|94347.7|71
1645795140000|2022-02-25 13:19:00|94401.4|94351.4|94391.6|94341.6|94401.4|94362|94383.4|94340.9|61
1645795150000|2022-02-25 13:19:10|94391.3|94341.3|94405.7|94355.7|94409.5|94359.5|94391.3|94341.3|70
1645795160000|2022-02-25 13:19:20|94405.6|94355.6|94400.6|94375.6|94415.6|94375.6|94396.1|94352.9|66
1645795170000|2022-02-25 13:19:30|94399.9|94374.9|94428.7|94378.7|94428.7|94394.7|94399.9|94362.3|62
1645795180000|2022-02-25 13:19:40|94428.1|94378.1|94412.5|94387.5|94431.4|94387.9|94407.6|94370.7|72
1645795190000|2022-02-25 13:19:50|94425.3|94375.3|94410.7|94385.7|94427.6|94389.2|94399.3|94361.1|67
1645795200000|2022-02-25 13:20:00|94423.1|94373.1|94393.7|94343.7|94423.1|94377.3|94372.4|94337.7|75
1645795210000|2022-02-25 13:20:10|94393.6|94343.6|94370.2|94345.2|94405.5|94367.2|94370.2|94343.2|67
1645795220000|2022-02-25 13:20:20|94377.1|94327.1|94361.6|94311.6|94377.1|94327.1|94361.6|94311.6|69
1645795230000|2022-02-25 13:20:30|94362.5|94312.5|94348.5|94298.5|94362.7|94320.4|94341.9|94295.8|74
1645795240000|2022-02-25 13:20:40|94349.5|94299.5|94347.6|94297.6|94353.1|94314.3|94330.6|94291.5|70
1645795250000|2022-02-25 13:20:50|94347.5|94297.5|94319.8|94269.8|94348|94302|94319.1|94269.8|68
1645795260000|2022-02-25 13:21:00|94320|94270|94326.4|94276.4|94330.6|94291.9|94313.6|94270|64
1645795270000|2022-02-25 13:21:10|94326.2|94276.2|94288.8|94238.8|94326.2|94276.2|94281.2|94234|72
1645795280000|2022-02-25 13:21:20|94289.1|94239.1|94307.9|94257.9|94310.5|94266.8|94289|94239|69
1645795290000|2022-02-25 13:21:30|94310.2|94260.2|94303.2|94278.2|94331.2|94292.8|94301|94260.2|65
1645795300000|2022-02-25 13:21:40|94302.5|94277.5|94297.5|94272.5|94311.6|94277.5|94290.8|94253.3|49
1645795310000|2022-02-25 13:21:50|94306.1|94281.1|94338.4|94288.4|94350.7|94312|94306.1|94275.1|67
1645795320000|2022-02-25 13:22:00|94338|94288|94350.8|94300.8|94353.5|94303.5|94315.9|94277.5|71
1645795330000|2022-02-25 13:22:10|94347.9|94297.9|94349.2|94299.2|94354.1|94310.4|94329|94292.4|67
1645795340000|2022-02-25 13:22:20|94347.9|94297.9|94331.5|94281.5|94348|94307|94321.4|94277.3|76
1645795350000|2022-02-25 13:22:30|94330.7|94280.7|94320.4|94270.4|94330.8|94280.8|94319.7|94269.7|56
1645795360000|2022-02-25 13:22:40|94317.4|94267.4|94310.8|94260.8|94317.4|94278|94289.4|94249.3|73
1645795370000|2022-02-25 13:22:50|94311.4|94261.4|94288.2|94238.2|94311.9|94261.9|94274.6|94234.1|68
1645795380000|2022-02-25 13:23:00|94287.1|94237.1|94280.1|94230.1|94288.9|94244.8|94269.1|94230.1|61
1645795390000|2022-02-25 13:23:10|94280.7|94230.7|94268.4|94243.4|94282.9|94245.1|94265.3|94228.2|67
1645795400000|2022-02-25 13:23:20|94267.9|94242.9|94264.1|94239.1|94278.4|94243.5|94263.6|94227.5|62
1645795410000|2022-02-25 13:23:30|94264.3|94239.3|94260.1|94235.1|94274.8|94240.4|94260.1|94222.3|47
1645795420000|2022-02-25 13:23:40|94256.3|94231.3|94259.5|94209.5|94268.8|94232.8|94246.8|94209|56
1645795430000|2022-02-25 13:23:50|94259.7|94209.7|94258.3|94208.3|94259.7|94221.1|94233.6|94195.3|70
1645795440000|2022-02-25 13:24:00|94246.4|94221.4|94237.8|94212.8|94254.7|94221.4|94237.6|94201.3|49
1645795450000|2022-02-25 13:24:10|94238|94213|94248.5|94198.5|94254.9|94217.3|94233.6|94194.6|67
1645795460000|2022-02-25 13:24:20|94248.8|94198.8|94228.4|94203.4|94249.3|94214.5|94228.4|94193.3|69
1645795470000|2022-02-25 13:24:30|94227.1|94202.1|94239|94189|94241.7|94203.8|94221.5|94185.2|51
1645795480000|2022-02-25 13:24:40|94235.3|94185.3|94230.4|94180.4|94235.3|94203.3|94213.2|94176.4|54
1645795490000|2022-02-25 13:24:50|94229.6|94179.6|94221|94196|94236.1|94198.4|94219.3|94179.6|47
1645795500000|2022-02-25 13:25:00|94220.7|94195.7|94221|94196|94236.3|94197.6|94216.9|94181.4|61
1645795510000|2022-02-25 13:25:10|94223.4|94198.4|94228.4|94203.4|94242.6|94205.3|94216.6|94191.6|57
1645795520000|2022-02-25 13:25:20|94228.9|94203.9|94232.3|94207.3|94249.7|94214.2|94225.7|94193.6|55
1645795530000|2022-02-25 13:25:30|94232.2|94207.2|94232.3|94207.3|94244.8|94208.1|94220.6|94182.8|69
1645795540000|2022-02-25 13:25:40|94229.5|94204.5|94241.6|94216.6|94253.3|94221.5|94228.4|94192.7|65
1645795550000|2022-02-25 13:25:50|94239.5|94214.5|94243.3|94218.3|94256.1|94221.2|94238.9|94205.5|64
1645795560000|2022-02-25 13:26:00|94243.5|94218.5|94226|94201|94252.2|94218.5|94225.8|94190.6|64
1645795570000|2022-02-25 13:26:10|94227.1|94202.1|94233.6|94208.6|94234.4|94209.4|94227.1|94202.1|54
1645795580000|2022-02-25 13:26:20|94233.4|94208.4|94230.7|94205.7|94234.5|94209.5|94229.7|94204.7|49
1645795590000|2022-02-25 13:26:30|94230.2|94205.2|94250.8|94225.8|94250.8|94225.8|94230|94205|65
1645795600000|2022-02-25 13:26:40|94250.9|94225.9|94234.2|94209.2|94263.9|94228.6|94234.2|94199.5|65
1645795610000|2022-02-25 13:26:50|94233.6|94208.6|94248.4|94223.4|94262.4|94224.7|94228.9|94203.9|68
1645795620000|2022-02-25 13:27:00|94247.4|94222.4|94250.4|94200.4|94261.9|94224.8|94235.7|94197.5|68
1645795630000|2022-02-25 13:27:10|94250.3|94200.3|94241.8|94216.8|94251.9|94216.8|94236.8|94199.4|57
1645795640000|2022-02-25 13:27:20|94241|94216|94237.5|94212.5|94253.4|94217.6|94234.5|94200.9|65
1645795650000|2022-02-25 13:27:30|94237.3|94212.3|94245.9|94220.9|94259.1|94220.9|94237.3|94199.2|50
1645795660000|2022-02-25 13:27:40|94246.8|94221.8|94244.4|94219.4|94248.5|94223.5|94240.8|94215.8|59
1645795670000|2022-02-25 13:27:50|94244|94219|94245.3|94220.3|94245.3|94220.3|94238.3|94213.3|53
1645795680000|2022-02-25 13:28:00|94243|94218|94269.3|94219.3|94270.2|94230.5|94242.4|94206|59
1645795690000|2022-02-25 13:28:10|94270.1|94220.1|94267.1|94242.1|94275.5|94246.4|94256.9|94218.5|69
1645795700000|2022-02-25 13:28:20|94267.8|94242.8|94268.8|94243.8|94280.7|94250.5|94267.7|94230.5|62
1645795710000|2022-02-25 13:28:30|94268.4|94243.4|94266.1|94241.1|94269.5|94244.5|94265.3|94240.3|50
1645795720000|2022-02-25 13:28:40|94266|94241|94258|94233|94270.2|94241.3|94251.5|94213.2|64
1645795730000|2022-02-25 13:28:50|94272|94222|94269.6|94219.6|94274.5|94236.4|94258|94219.3|54
1645795740000|2022-02-25 13:29:00|94269.8|94219.8|94270.6|94220.6|94278.1|94236.5|94255.9|94217.9|61
1645795750000|2022-02-25 13:29:10|94270.2|94220.2|94269.8|94219.8|94270.6|94220.6|94267|94217|34
1645795760000|2022-02-25 13:29:20|94270.5|94220.5|94232.2|94182.2|94272.1|94232.8|94218.7|94178.6|71
1645795770000|2022-02-25 13:29:30|94233.1|94183.1|94223.5|94173.5|94233.2|94187|94210.9|94161.5|71
1645795780000|2022-02-25 13:29:40|94214.1|94164.1|94196.7|94146.7|94219.4|94169.4|94193.9|94143.9|70
1645795790000|2022-02-25 13:29:50|94197|94147|94211.2|94130.4|94214|94149|94189.2|94126.5|59
1645795800000|2022-02-25 13:30:00|94192.4|94142.4|94200.4|94150.4|94219.5|94152.3|94191.6|94127.7|72
1645795810000|2022-02-25 13:30:10|94199.3|94149.3|94197.1|94147.1|94227.3|94155.8|94191.9|94111.3|73
1645795820000|2022-02-25 13:30:20|94197.2|94147.2|94170.7|94120.7|94210.8|94147.2|94158.4|94086.2|75
1645795830000|2022-02-25 13:30:30|94169.3|94119.3|94187.6|94116.9|94201.5|94128|94167.3|94101.6|69
1645795840000|2022-02-25 13:30:40|94177.2|94127.2|94168.3|94118.3|94189.5|94127.2|94168|94105|60
1645795850000|2022-02-25 13:30:50|94167.3|94117.3|94188|94138|94189.9|94139.9|94166.7|94116.7|57
1645795860000|2022-02-25 13:31:00|94191.5|94141.5|94241.8|94191.8|94241.8|94192.2|94179.8|94140.7|75
1645795870000|2022-02-25 13:31:10|94241.5|94191.5|94240|94190|94253.4|94215.4|94235.2|94185.2|74
1645795880000|2022-02-25 13:31:20|94239.7|94189.7|94193.4|94143.4|94240.7|94190.7|94181.7|94131.7|72
1645795890000|2022-02-25 13:31:30|94192.9|94142.9|94187.1|94137.1|94193.2|94143.2|94176.8|94126.8|65
1645795900000|2022-02-25 13:31:40|94186.9|94136.9|94178.3|94128.3|94189.5|94139.5|94174.9|94124.9|67
1645795910000|2022-02-25 13:31:50|94178.1|94128.1|94144.9|94094.9|94178.1|94128.1|94141.3|94091.3|76
1645795920000|2022-02-25 13:32:00|94148.8|94098.8|94138.1|94088.1|94150.5|94100.5|94127.2|94077.2|76
1645795930000|2022-02-25 13:32:10|94136.1|94086.1|94146.2|94096.2|94147|94097|94125.2|94075.2|75
1645795940000|2022-02-25 13:32:20|94151.6|94101.6|94202.7|94152.7|94202.7|94152.7|94146.4|94096.4|76
1645795950000|2022-02-25 13:32:30|94201.2|94151.2|94219|94169|94221.4|94171.4|94201.2|94151.2|70
1645795960000|2022-02-25 13:32:40|94219.7|94169.7|94201.3|94151.3|94219.7|94169.7|94200.3|94150.3|68
1645795970000|2022-02-25 13:32:50|94200.2|94150.2|94160.3|94110.3|94200.2|94150.2|94156|94106|70
1645795980000|2022-02-25 13:33:00|94160.1|94110.1|94140.2|94090.2|94169.2|94119.2|94127.9|94090.2|67
1645795990000|2022-02-25 13:33:10|94123.9|94098.9|94100.1|94050.1|94135.5|94098.9|94078.9|94039.2|76
1645796000000|2022-02-25 13:33:20|94102.5|94052.5|94091.5|94066.5|94111.8|94068.3|94091.2|94052.4|64
1645796010000|2022-02-25 13:33:30|94091.7|94066.7|94139.2|94089.2|94139.2|94089.2|94090.1|94052.4|57
1645796020000|2022-02-25 13:33:40|94140.2|94090.2|94157|94107|94167|94117|94138.3|94090.2|73
1645796030000|2022-02-25 13:33:50|94157.4|94107.4|94158.2|94108.2|94164.8|94114.8|94153.2|94103.2|71
1645796040000|2022-02-25 13:34:00|94156.4|94106.4|94158.4|94108.4|94163.7|94124.7|94148.9|94103.6|70
1645796050000|2022-02-25 13:34:10|94159.1|94109.1|94179.7|94129.7|94182.9|94132.9|94158|94108|64
1645796060000|2022-02-25 13:34:20|94180.2|94130.2|94167.2|94117.2|94183.2|94142.6|94160|94110|76
1645796070000|2022-02-25 13:34:30|94168.1|94118.1|94176.6|94126.6|94179.7|94129.7|94166.8|94116.8|71
1645796080000|2022-02-25 13:34:40|94175.8|94125.8|94168.3|94143.3|94185.9|94148.5|94168.3|94124|65
1645796090000|2022-02-25 13:34:50|94167.9|94142.9|94172.8|94122.8|94183|94143.4|94167.9|94122.4|69
1645796100000|2022-02-25 13:35:00|94171.8|94121.8|94146.8|94121.8|94171.8|94131.2|94141.1|94104.3|74
1645796110000|2022-02-25 13:35:10|94146.5|94121.5|94160.3|94110.3|94165.2|94126.1|94145.2|94107.2|65
1645796120000|2022-02-25 13:35:20|94160.6|94110.6|94132.1|94082.1|94161|94111|94128.6|94078.6|77
1645796130000|2022-02-25 13:35:30|94132.4|94082.4|94126.4|94076.4|94138.1|94093.1|94118.1|94075.7|66
1645796140000|2022-02-25 13:35:40|94126.6|94076.6|94115.4|94065.4|94129.1|94091.9|94104.3|94065.4|60
1645796150000|2022-02-25 13:35:50|94113.8|94063.8|94087.8|94062.8|94113.8|94071.1|94083.1|94045.5|65
1645796160000|2022-02-25 13:36:00|94100.6|94050.6|94094.9|94069.9|94113|94073.9|94090.7|94050.1|65
1645796170000|2022-02-25 13:36:10|94107.3|94057.3|94087.9|94062.9|94107.3|94069.3|94087.5|94051.2|67
1645796180000|2022-02-25 13:36:20|94087.3|94062.3|94101|94051|94101.1|94065.2|94080.8|94044.7|63
1645796190000|2022-02-25 13:36:30|94102.2|94052.2|94103|94053|94106|94064.7|94077.9|94042.5|68
1645796200000|2022-02-25 13:36:40|94103.4|94053.4|94111|94061|94115.1|94078.7|94091.4|94050.5|71
1645796210000|2022-02-25 13:36:50|94110.6|94060.6|94117.3|94067.3|94117.3|94078.8|94097.2|94060|60
1645796220000|2022-02-25 13:37:00|94116.6|94066.6|94117|94067|94118.3|94068.3|94114.1|94064.1|50
1645796230000|2022-02-25 13:37:10|94117.5|94067.5|94110.7|94085.7|94125.9|94086.5|94102.3|94065.2|66
1645796240000|2022-02-25 13:37:20|94110.4|94085.4|94102.6|94077.6|94123.3|94086.4|94099.6|94062.8|67
1645796250000|2022-02-25 13:37:30|94102.2|94077.2|94094|94069|94122.7|94080.9|94091.8|94055.4|71
1645796260000|2022-02-25 13:37:40|94096.1|94071.1|94086.2|94036.2|94101.7|94075.3|94076.6|94035.8|64
1645796270000|2022-02-25 13:37:50|94086.3|94036.3|94078|94028|94093.3|94043.3|94076.6|94026.6|58
1645796280000|2022-02-25 13:38:00|94078.2|94028.2|94067.1|94017.1|94090|94040|94062|94016.3|66
1645796290000|2022-02-25 13:38:10|94069.4|94019.4|94067.1|94017.1|94074.4|94024.4|94064.3|94014.3|60
1645796300000|2022-02-25 13:38:20|94063.4|94013.4|94053.6|94003.6|94069.4|94019.4|94045.7|93995.7|69
1645796310000|2022-02-25 13:38:30|94054.4|94004.4|94064.6|94014.6|94068.4|94018.4|94052.8|94002.8|69
1645796320000|2022-02-25 13:38:40|94064.4|94014.4|94068.4|94018.4|94069.6|94030.5|94054.8|94011|62
1645796330000|2022-02-25 13:38:50|94066.5|94016.5|94059|94009|94066.5|94016.5|94039.1|94000.2|63
1645796340000|2022-02-25 13:39:00|94059.1|94009.1|94071.1|94021.1|94078|94028|94059.1|94009.1|69
1645796350000|2022-02-25 13:39:10|94070.8|94020.8|94072.9|94022.9|94073.3|94031.4|94053.9|94017.4|56
1645796360000|2022-02-25 13:39:20|94073.2|94023.2|94076|94026|94076|94040.6|94051.9|94020.4|65
1645796370000|2022-02-25 13:39:30|94080.1|94030.1|94135.4|94085.4|94137|94087|94066.7|94029.9|75
1645796380000|2022-02-25 13:39:40|94135.5|94085.5|94129|94079|94135.9|94096.3|94121.3|94079|60
1645796390000|2022-02-25 13:39:50|94129.1|94079.1|94139|94089|94139.6|94089.6|94129.1|94079.1|65
1645796400000|2022-02-25 13:40:00|94139.5|94089.5|94153.1|94128.1|94165.2|94128.7|94134.7|94084.7|70
1645796410000|2022-02-25 13:40:10|94153.5|94128.5|94164.7|94114.7|94165.4|94128.5|94143.9|94107.9|69
1645796420000|2022-02-25 13:40:20|94152.7|94127.7|94168.6|94118.6|94175.9|94135.8|94151.7|94115.5|73
1645796430000|2022-02-25 13:40:30|94168|94118|94127.1|94102.1|94170.2|94132.5|94126.2|94088.8|60
1645796440000|2022-02-25 13:40:40|94127.3|94102.3|94141.1|94091.1|94145.1|94103|94127.3|94089.4|52
1645796450000|2022-02-25 13:40:50|94140.8|94090.8|94138.7|94088.7|94142.7|94107.3|94127.5|94088|49
1645796460000|2022-02-25 13:41:00|94138.8|94088.8|94134|94084|94154.9|94114.4|94127.1|94084|73
1645796470000|2022-02-25 13:41:10|94134.3|94084.3|94117.6|94092.6|94136.8|94096.8|94115.4|94080.9|70
1645796480000|2022-02-25 13:41:20|94117.5|94092.5|94130.5|94080.5|94131.9|94093.1|94115|94079.3|50
1645796490000|2022-02-25 13:41:30|94130.3|94080.3|94186.4|94136.4|94186.4|94136.7|94130.3|94080.3|76
1645796500000|2022-02-25 13:41:40|94186.8|94136.8|94184.2|94134.2|94188.4|94138.4|94183.7|94133.7|67
1645796510000|2022-02-25 13:41:50|94184.3|94134.3|94185.1|94135.1|94186.7|94136.7|94181|94131|58
1645796520000|2022-02-25 13:42:00|94184.7|94134.7|94207.6|94157.6|94207.8|94157.9|94178.2|94134.1|63
1645796530000|2022-02-25 13:42:10|94208.5|94158.5|94210.9|94185.9|94225.4|94186.7|94204|94158.5|59
1645796540000|2022-02-25 13:42:20|94211|94186|94229.1|94179.1|94231.1|94189.3|94210.6|94169.5|53
1645796550000|2022-02-25 13:42:30|94228.5|94178.5|94250.1|94200.1|94252.7|94215.6|94226.5|94176.5|66
1645796560000|2022-02-25 13:42:40|94250|94200|94254.8|94229.8|94264.4|94229.8|94238.5|94200|56
1645796570000|2022-02-25 13:42:50|94254.5|94229.5|94269.9|94219.9|94272|94234.9|94252.8|94214.1|49
1645796580000|2022-02-25 13:43:00|94268.8|94218.8|94268.5|94243.5|94284.8|94246.8|94267.6|94217.6|69
1645796590000|2022-02-25 13:43:10|94269.1|94244.1|94277.3|94227.3|94282.6|94246.1|94265.4|94226.9|48
1645796600000|2022-02-25 13:43:20|94277.2|94227.2|94274.3|94224.3|94277.2|94227.2|94266.2|94216.2|65
1645796610000|2022-02-25 13:43:30|94274.7|94224.7|94271.5|94221.5|94275.2|94234.8|94258.7|94217.3|66
1645796620000|2022-02-25 13:43:40|94270.4|94220.4|94273.4|94223.4|94275.4|94225.4|94268.6|94218.6|54
1645796630000|2022-02-25 13:43:50|94273.1|94223.1|94284.3|94234.3|94285.3|94248.5|94271.8|94223.1|54
1645796640000|2022-02-25 13:44:00|94284.5|94234.5|94265.6|94240.6|94285.3|94245.8|94264.8|94227.4|67
1645796650000|2022-02-25 13:44:10|94264.6|94239.6|94258.9|94233.9|94278.4|94242.4|94258.9|94221.9|57
1645796660000|2022-02-25 13:44:20|94258.2|94233.2|94258.6|94233.6|94274.2|94237.1|94256.8|94223.6|60
1645796670000|2022-02-25 13:44:30|94258.5|94233.5|94253|94228|94267|94233.5|94250.9|94216.6|56
1645796680000|2022-02-25 13:44:40|94251|94226|94236.6|94211.6|94254.5|94229|94236.2|94203.1|61
1645796690000|2022-02-25 13:44:50|94236.5|94211.5|94235|94210|94248|94211.5|94233.3|94194.5|46
1645796700000|2022-02-25 13:45:00|94234.9|94209.9|94232.5|94207.5|94236.8|94211.8|94231|94206|66
1645796710000|2022-02-25 13:45:10|94233.2|94208.2|94232.6|94207.6|94247.2|94211.2|94232.3|94193.7|66
1645796720000|2022-02-25 13:45:20|94229.8|94204.8|94242.9|94192.9|94244.7|94204.8|94222.2|94189|69
1645796730000|2022-02-25 13:45:30|94242.1|94192.1|94243.2|94193.2|94247.9|94210.4|94231.2|94189.1|60
1645796740000|2022-02-25 13:45:40|94243.3|94193.3|94243|94193|94249.1|94209.5|94232.5|94192.5|60
1645796750000|2022-02-25 13:45:50|94243.8|94193.8|94261.7|94211.7|94262|94220.2|94226.5|94187.6|61
1645796760000|2022-02-25 13:46:00|94262.2|94212.2|94237|94212|94262.2|94221.7|94236.7|94195.9|68
1645796770000|2022-02-25 13:46:10|94251.6|94201.6|94230|94205|94251.6|94211.2|94230|94190.5|59
1645796780000|2022-02-25 13:46:20|94230.4|94205.4|94240.4|94190.4|94242.4|94206.1|94225.9|94188.1|62
1645796790000|2022-02-25 13:46:30|94239.7|94189.7|94234.4|94209.4|94246.2|94209.4|94231.6|94189.7|50
1645796800000|2022-02-25 13:46:40|94232.4|94207.4|94251.7|94201.7|94251.9|94215.3|94230.7|94193.2|58
1645796810000|2022-02-25 13:46:50|94251.3|94201.3|94257.1|94207.1|94258.6|94208.6|94249.5|94199.5|59
1645796820000|2022-02-25 13:47:00|94256.8|94206.8|94256.1|94206.1|94256.8|94219.2|94239.7|94204|55
1645796830000|2022-02-25 13:47:10|94255.8|94205.8|94231.2|94206.2|94256.5|94215.9|94231.2|94204.8|53
1645796840000|2022-02-25 13:47:20|94236.3|94211.3|94254.8|94204.8|94260.6|94224.5|94234.9|94200.7|70
1645796850000|2022-02-25 13:47:30|94254.7|94204.7|94252.3|94202.3|94254.7|94213.1|94237.5|94199|66
1645796860000|2022-02-25 13:47:40|94252.7|94202.7|94229.4|94204.4|94253.6|94211.3|94225.8|94187.5|66
1645796870000|2022-02-25 13:47:50|94229.1|94204.1|94230.1|94205.1|94252.7|94214.6|94228.9|94191.8|55
1645796880000|2022-02-25 13:48:00|94230.9|94205.9|94237.9|94187.9|94245.1|94205.9|94227.4|94187.9|61
1645796890000|2022-02-25 13:48:10|94237.8|94187.8|94225.4|94175.4|94239.5|94200.7|94211|94175.4|61
1645796900000|2022-02-25 13:48:20|94213.1|94188.1|94221.1|94171.1|94226.1|94188.2|94210.7|94169|56
1645796910000|2022-02-25 13:48:30|94221|94171|94218.7|94193.7|94229.9|94193.7|94211.8|94171|49
1645796920000|2022-02-25 13:48:40|94218.5|94193.5|94226.5|94201.5|94242.8|94203.6|94213.3|94177.6|63
1645796930000|2022-02-25 13:48:50|94226.9|94201.9|94234.3|94184.3|94239.9|94205.6|94223.2|94184.3|53
1645796940000|2022-02-25 13:49:00|94233.8|94183.8|94239.5|94189.5|94241.1|94203.2|94225.2|94183.6|54
1645796950000|2022-02-25 13:49:10|94239.4|94189.4|94239.9|94189.9|94240.6|94190.6|94238|94188|45
1645796960000|2022-02-25 13:49:20|94240.3|94190.3|94243.3|94193.3|94252.4|94213.1|94231|94190.2|61
1645796970000|2022-02-25 13:49:30|94243.7|94193.7|94215|94165|94245.1|94207.4|94212.1|94165|66
1645796980000|2022-02-25 13:49:40|94217.6|94167.6|94176.1|94126.1|94220.3|94180.5|94174.3|94124.3|70
1645796990000|2022-02-25 13:49:50|94177.8|94127.8|94195|94145|94195.3|94145.3|94177.8|94127.8|69
1645797000000|2022-02-25 13:50:00|94194.7|94144.7|94203.1|94153.1|94208.2|94158.2|94181.2|94143.4|70
1645797010000|2022-02-25 13:50:10|94202.1|94152.1|94203.2|94153.2|94207.9|94157.9|94202.1|94152.1|58
1645797020000|2022-02-25 13:50:20|94202.4|94152.4|94200.6|94150.6|94203.4|94165.5|94189.6|94149.5|52
1645797030000|2022-02-25 13:50:30|94200.9|94150.9|94163.3|94138.3|94200.9|94164|94161.6|94128|67
1645797040000|2022-02-25 13:50:40|94173.7|94123.7|94168.9|94118.9|94173.7|94137.4|94153.7|94115.9|68
1645797050000|2022-02-25 13:50:50|94168.5|94118.5|94170.1|94120.1|94170.1|94134.9|94154.2|94117.8|57
1645797060000|2022-02-25 13:51:00|94157.2|94132.2|94178.7|94128.7|94179.9|94139.8|94157.2|94118.2|59
1645797070000|2022-02-25 13:51:10|94178.3|94128.3|94164|94139|94178.9|94142.2|94163.3|94128|53
1645797080000|2022-02-25 13:51:20|94163.5|94138.5|94150.1|94125.1|94164.2|94139.2|94147.7|94106.4|53
1645797090000|2022-02-25 13:51:30|94161|94111|94160.9|94110.9|94162.5|94125.1|94143.2|94106.9|46
1645797100000|2022-02-25 13:51:40|94160.5|94110.5|94168.7|94118.7|94168.7|94125.9|94148.1|94106.2|47
1645797110000|2022-02-25 13:51:50|94171.3|94121.3|94193.1|94143.1|94200.4|94150.4|94169.6|94119.6|73
1645797120000|2022-02-25 13:52:00|94192.9|94142.9|94174.5|94124.5|94196|94146|94164.5|94124.5|65
1645797130000|2022-02-25 13:52:10|94174.8|94124.8|94178.7|94128.7|94179.7|94129.7|94172.5|94122.5|59
1645797140000|2022-02-25 13:52:20|94178.8|94128.8|94175.5|94125.5|94180.8|94138.7|94163.2|94122.6|56
1645797150000|2022-02-25 13:52:30|94175.2|94125.2|94170.9|94145.9|94178.6|94146.9|94169.2|94124.4|49
1645797160000|2022-02-25 13:52:40|94171.2|94146.2|94187.9|94137.9|94192.1|94155.3|94170|94136|72
1645797170000|2022-02-25 13:52:50|94188.7|94138.7|94183.6|94133.6|94188.7|94149.5|94169.9|94132.2|59
1645797180000|2022-02-25 13:53:00|94183.8|94133.8|94184.7|94159.7|94206.1|94167.1|94180.7|94133.8|66
1645797190000|2022-02-25 13:53:10|94184.6|94159.6|94208.8|94158.8|94212|94170.9|94184.1|94145.3|52
1645797200000|2022-02-25 13:53:20|94208.9|94158.9|94199.8|94174.8|94218.2|94180.9|94194.1|94158.9|63
1645797210000|2022-02-25 13:53:30|94200.1|94175.1|94189.8|94164.8|94210.9|94176.7|94187|94158.3|64
1645797220000|2022-02-25 13:53:40|94189.9|94164.9|94184.5|94159.5|94193.6|94168.6|94183.8|94158.8|58
1645797230000|2022-02-25 13:53:50|94184.3|94159.3|94180.9|94155.9|94198.1|94159.6|94179.4|94142.2|53
1645797240000|2022-02-25 13:54:00|94181.5|94156.5|94179|94154|94190.1|94156.7|94175.6|94140.1|55
1645797250000|2022-02-25 13:54:10|94178.7|94153.7|94174.8|94149.8|94178.7|94153.7|94174.4|94149.4|42
1645797260000|2022-02-25 13:54:20|94174.7|94149.7|94171.4|94146.4|94178.2|94153.2|94168.6|94143.6|62
1645797270000|2022-02-25 13:54:30|94172.5|94147.5|94173.3|94148.3|94188.1|94150.3|94169.6|94137.8|58
1645797280000|2022-02-25 13:54:40|94174.7|94149.7|94182.1|94157.1|94182.3|94157.3|94173.5|94148.5|54
1645797290000|2022-02-25 13:54:50|94181.1|94156.1|94174.8|94149.8|94181.2|94156.2|94174.2|94149.2|53
1645797300000|2022-02-25 13:55:00|94173.3|94148.3|94166.6|94141.6|94175|94150|94165.3|94140.3|48
1645797310000|2022-02-25 13:55:10|94165.3|94140.3|94154.2|94129.2|94165.3|94140.3|94153.8|94128.8|61
1645797320000|2022-02-25 13:55:20|94153.9|94128.9|94145.2|94120.2|94154|94129|94145.2|94120.2|63
1645797330000|2022-02-25 13:55:30|94144.9|94119.9|94143.9|94118.9|94150.2|94125.2|94141.2|94116.2|64
1645797340000|2022-02-25 13:55:40|94145.1|94120.1|94135.4|94110.4|94145.5|94120.5|94134.3|94109.3|62
1645797350000|2022-02-25 13:55:50|94134.8|94109.8|94085|94060|94135.7|94110.4|94085|94050.7|67
1645797360000|2022-02-25 13:56:00|94086|94061|94081.1|94056.1|94091.5|94061.2|94075.8|94041.5|62
1645797370000|2022-02-25 13:56:10|94080.9|94055.9|94089.5|94064.5|94101.8|94067.4|94078.5|94051|70
1645797380000|2022-02-25 13:56:20|94089.1|94064.1|94083.9|94058.9|94100.4|94064.1|94081.7|94044.4|53
1645797390000|2022-02-25 13:56:30|94084.1|94059.1|94091.8|94066.8|94095.1|94070.1|94083.2|94058.2|54
1645797400000|2022-02-25 13:56:40|94091.9|94066.9|94088.1|94063.1|94091.9|94066.9|94085|94060|58
1645797410000|2022-02-25 13:56:50|94088.5|94063.5|94085.1|94060.1|94089.4|94064.4|94085.1|94060.1|57
1645797420000|2022-02-25 13:57:00|94084.9|94059.9|94085.3|94060.3|94086.6|94061.6|94082|94057|55
1645797430000|2022-02-25 13:57:10|94084.9|94059.9|94091.7|94066.7|94092.3|94067.3|94084.3|94059.3|63
1645797440000|2022-02-25 13:57:20|94092.6|94067.6|94096.6|94071.6|94102.8|94071.6|94085.3|94048.3|67
1645797450000|2022-02-25 13:57:30|94096.2|94071.2|94075.5|94050.5|94116.3|94084|94074.7|94037.9|73
1645797460000|2022-02-25 13:57:40|94075.4|94050.4|94076.5|94026.5|94084.1|94050.9|94061.8|94023.8|67
1645797470000|2022-02-25 13:57:50|94076.1|94026.1|94052.4|94002.4|94076.1|94029.9|94040.1|93999.6|70
1645797480000|2022-02-25 13:58:00|94054.1|94004.1|94047.6|93997.6|94058.1|94012.2|94037.2|93997.4|62
1645797490000|2022-02-25 13:58:10|94046.6|93996.6|94068.3|94018.3|94068.3|94025.3|94036.9|93996.3|69
1645797500000|2022-02-25 13:58:20|94056.3|94031.3|94095.3|94045.3|94097|94053.8|94056.3|94020.5|72
1645797510000|2022-02-25 13:58:30|94096.3|94046.3|94091.1|94041.1|94101.4|94057.5|94071.6|94034.8|69
1645797520000|2022-02-25 13:58:40|94091.8|94041.8|94089.5|94064.5|94101.9|94068|94077.8|94040.3|71
1645797530000|2022-02-25 13:58:50|94088.7|94063.7|94090.2|94065.2|94093.5|94068.5|94083.9|94058.9|59
1645797540000|2022-02-25 13:59:00|94090.4|94065.4|94088.6|94063.6|94098.7|94067.9|94081.6|94047.5|63
1645797550000|2022-02-25 13:59:10|94101.8|94051.8|94102.7|94077.7|94102.7|94077.7|94089.3|94051.8|68
1645797560000|2022-02-25 13:59:20|94101.7|94076.7|94093.5|94068.5|94104.3|94079.3|94084.8|94046.7|58
1645797570000|2022-02-25 13:59:30|94093.6|94068.6|94097.6|94047.6|94106.9|94069.6|94088.7|94047.6|63
1645797580000|2022-02-25 13:59:40|94098.1|94048.1|94084.2|94059.2|94098.1|94061|94081.3|94048.1|54
1645797590000|2022-02-25 13:59:50|94084.5|94059.5|94089.2|94064.2|94104.9|94064.2|94075.1|94038.8|69
1645797600000|2022-02-25 14:00:00|94089.7|94064.7|94102.8|94052.8|94108|94079.2|94088.4|94052.8|71
1645797610000|2022-02-25 14:00:10|94090.5|94065.5|94086.8|94061.8|94108.3|94070.4|94084.9|94046.3|72
1645797620000|2022-02-25 14:00:20|94087|94062|94129.1|94104.1|94137.8|94104.1|94084.9|94058|71
1645797630000|2022-02-25 14:00:30|94130.3|94105.3|94123.9|94098.9|94140.3|94105.3|94113.6|94076.7|70
1645797640000|2022-02-25 14:00:40|94124.1|94099.1|94137.9|94087.9|94142.9|94099.1|94124.1|94086|64
1645797650000|2022-02-25 14:00:50|94137.4|94087.4|94133.6|94083.6|94138.2|94095.4|94119.4|94077.4|65
1645797660000|2022-02-25 14:01:00|94135|94085|94138.4|94088.4|94149.1|94112.3|94122.3|94077.3|70
1645797670000|2022-02-25 14:01:10|94138.3|94088.3|94129|94104|94138.6|94104.2|94121.9|94084.4|66
1645797680000|2022-02-25 14:01:20|94127|94102|94142.4|94092.4|94144.9|94109.5|94127|94091.4|60
1645797690000|2022-02-25 14:01:30|94141.9|94091.9|94149.2|94099.2|94150.9|94113.7|94128.4|94089.6|64
1645797700000|2022-02-25 14:01:40|94149.7|94099.7|94145.8|94095.8|94154|94112.3|94137.2|94094.4|52
1645797710000|2022-02-25 14:01:50|94145.7|94095.7|94146.3|94096.3|94149.5|94099.5|94145.3|94095.3|54
1645797720000|2022-02-25 14:02:00|94146.5|94096.5|94144.3|94094.3|94147.7|94097.7|94142.2|94092.2|50
1645797730000|2022-02-25 14:02:10|94144.5|94094.5|94129.9|94104.9|94145.4|94107.9|94129.4|94091.9|48
1645797740000|2022-02-25 14:02:20|94130|94105|94147.1|94122.1|94147.1|94122.1|94125.3|94091.8|62
1645797750000|2022-02-25 14:02:30|94145.5|94120.5|94179.8|94129.8|94179.8|94147.3|94144.9|94108.1|62
1645797760000|2022-02-25 14:02:40|94178.7|94128.7|94159.2|94134.2|94180.8|94148.7|94157.7|94121.8|64
1645797770000|2022-02-25 14:02:50|94159.5|94134.5|94184.9|94134.9|94186.3|94149.7|94157.6|94132.6|65
1645797780000|2022-02-25 14:03:00|94185.5|94135.5|94171.2|94146.2|94185.5|94149.6|94168.7|94133.1|64
1645797790000|2022-02-25 14:03:10|94171.4|94146.4|94175.2|94150.2|94187|94151|94168|94130.5|64
1645797800000|2022-02-25 14:03:20|94175.4|94150.4|94199.4|94149.4|94201.8|94153.4|94175.4|94142|62
1645797810000|2022-02-25 14:03:30|94199.5|94149.5|94199.5|94149.5|94205.3|94155.3|94199.5|94149.5|51
1645797820000|2022-02-25 14:03:40|94199.2|94149.2|94203.4|94153.4|94203.8|94153.8|94199.2|94149.2|54
1645797830000|2022-02-25 14:03:50|94205.5|94155.5|94204.7|94154.7|94205.7|94166.1|94188.2|94149.4|58
1645797840000|2022-02-25 14:04:00|94204.2|94154.2|94198.8|94148.8|94205.1|94165.3|94189.6|94148.8|58
1645797850000|2022-02-25 14:04:10|94198.9|94148.9|94200.2|94150.2|94200.4|94150.4|94195.5|94145.5|53
1645797860000|2022-02-25 14:04:20|94199.3|94149.3|94198.5|94148.5|94203.3|94153.3|94197.8|94147.8|54
1645797870000|2022-02-25 14:04:30|94199|94149|94203.1|94153.1|94204.2|94160.6|94185.6|94147|56
1645797880000|2022-02-25 14:04:40|94205.4|94155.4|94192.7|94167.7|94208.7|94167.7|94192|94151.9|58
1645797890000|2022-02-25 14:04:50|94192.3|94167.3|94186.9|94161.9|94202.1|94167.5|94185.3|94150.2|43
1645797900000|2022-02-25 14:05:00|94186.7|94161.7|94153.5|94128.5|94194.3|94161.7|94153.4|94117.8|68
1645797910000|2022-02-25 14:05:10|94154.2|94129.2|94149.1|94124.1|94168.9|94130.9|94148.5|94117.5|50
1645797920000|2022-02-25 14:05:20|94148.7|94123.7|94151.9|94101.9|94166.3|94127.1|94144.6|94101.8|50
1645797930000|2022-02-25 14:05:30|94151.8|94101.8|94119.7|94069.7|94152.4|94102.4|94114.6|94067.2|67
1645797940000|2022-02-25 14:05:40|94119.6|94069.6|94122|94072|94124.9|94074.9|94117.2|94067.2|58
1645797950000|2022-02-25 14:05:50|94121.8|94071.8|94123.4|94073.4|94125.7|94075.7|94119.1|94069.1|57
1645797960000|2022-02-25 14:06:00|94125|94075|94098.2|94073.2|94125.4|94080.8|94097.4|94068.1|58
1645797970000|2022-02-25 14:06:10|94097.4|94072.4|94115.1|94065.1|94117.2|94076.5|94097.2|94064|47
1645797980000|2022-02-25 14:06:20|94114.9|94064.9|94117.9|94067.9|94117.9|94077.4|94102.1|94061.5|52
1645797990000|2022-02-25 14:06:30|94117.2|94067.2|94107.7|94082.7|94119.3|94083.4|94107.4|94066.7|44
1645798000000|2022-02-25 14:06:40|94108.3|94083.3|94099.4|94074.4|94122.5|94083.5|94099|94062.1|52
1645798010000|2022-02-25 14:06:50|94099.5|94074.5|94090.7|94040.7|94108.2|94074.5|94090.7|94040.7|46
1645798020000|2022-02-25 14:07:00|94090.6|94040.6|94072.8|94022.8|94090.6|94040.6|94072.8|94022.8|59
1645798030000|2022-02-25 14:07:10|94060.6|94035.6|94063|94013|94069|94035.6|94054.9|94012.1|58
1645798040000|2022-02-25 14:07:20|94062.8|94012.8|94072.4|94022.4|94074.5|94024.5|94062.2|94012.2|59
1645798050000|2022-02-25 14:07:30|94073.1|94023.1|94070.7|94045.7|94087.2|94046.1|94068.6|94019.5|78
1645798060000|2022-02-25 14:07:40|94071|94046|94091.5|94041.5|94093.9|94057.5|94071|94039.8|64
1645798070000|2022-02-25 14:07:50|94078.6|94053.6|94071.6|94046.6|94079.5|94054.5|94070.7|94045.7|69
1645798080000|2022-02-25 14:08:00|94070.7|94045.7|94076.4|94051.4|94079.9|94054.9|94069|94044|60
1645798090000|2022-02-25 14:08:10|94076.8|94051.8|94079.5|94054.5|94081.3|94056.3|94071.4|94046.4|63
1645798100000|2022-02-25 14:08:20|94079.4|94054.4|94073.7|94048.7|94081.2|94056.2|94073.7|94048.7|64
1645798110000|2022-02-25 14:08:30|94074.6|94049.6|94097.1|94072.1|94102.1|94072.1|94071.7|94046.7|56
1645798120000|2022-02-25 14:08:40|94102.4|94077.4|94119.7|94094.7|94124.9|94095.9|94102.4|94069.3|74
1645798130000|2022-02-25 14:08:50|94119.2|94094.2|94120.3|94095.3|94120.3|94095.3|94113.7|94088.7|72
1645798140000|2022-02-25 14:09:00|94118.9|94093.9|94135.2|94085.2|94136|94098.2|94114.5|94082.4|72
1645798150000|2022-02-25 14:09:10|94137|94087|94131.3|94106.3|94147.4|94108.6|94126|94087|77
1645798160000|2022-02-25 14:09:20|94134.1|94109.1|94166.4|94116.4|94167.9|94117.9|94134.1|94097.4|74
1645798170000|2022-02-25 14:09:30|94167.5|94117.5|94198.7|94148.7|94201.6|94151.6|94163.1|94117.5|67
1645798180000|2022-02-25 14:09:40|94196.3|94146.3|94224.3|94174.3|94228.5|94178.5|94183.8|94143.3|73
1645798190000|2022-02-25 14:09:50|94226.8|94176.8|94227.3|94177.3|94231.6|94181.6|94222.4|94172.4|71
1645798200000|2022-02-25 14:10:00|94226.6|94176.6|94196.9|94171.9|94228.1|94192.2|94194.4|94160.3|66
1645798210000|2022-02-25 14:10:10|94197.2|94172.2|94195.9|94145.9|94206.4|94172.5|94187.5|94145.4|74
1645798220000|2022-02-25 14:10:20|94196.1|94146.1|94198.2|94148.2|94199.7|94149.7|94195.1|94145.1|57
1645798230000|2022-02-25 14:10:30|94197.5|94147.5|94211.7|94161.7|94212.9|94167.4|94182.9|94143.9|58
1645798240000|2022-02-25 14:10:40|94211.3|94161.3|94219.2|94169.2|94219.9|94169.9|94211.3|94161.3|58
1645798250000|2022-02-25 14:10:50|94218.7|94168.7|94225|94175|94230.2|94191|94212|94168.7|60
1645798260000|2022-02-25 14:11:00|94224.1|94174.1|94202.2|94177.2|94224.1|94185.7|94201.5|94165.6|65
1645798270000|2022-02-25 14:11:10|94204.1|94179.1|94218|94168|94219.1|94182.5|94203.8|94163|64
1645798280000|2022-02-25 14:11:20|94218.3|94168.3|94207.7|94182.7|94220.8|94185.2|94206.5|94167.9|50
1645798290000|2022-02-25 14:11:30|94202|94177|94204.5|94179.5|94216.6|94182.9|94200.3|94163.5|43
1645798300000|2022-02-25 14:11:40|94202.8|94177.8|94207.6|94182.6|94208.8|94183.8|94202.8|94177.8|51
1645798310000|2022-02-25 14:11:50|94219.6|94169.6|94228.6|94178.6|94230.5|94189.4|94204|94167|55
1645798320000|2022-02-25 14:12:00|94228.4|94178.4|94227.8|94202.8|94244.2|94207|94220.3|94176.9|65
1645798330000|2022-02-25 14:12:10|94228|94203|94237.3|94187.3|94238|94204.2|94221.5|94181.9|70
1645798340000|2022-02-25 14:12:20|94237.2|94187.2|94230.6|94205.6|94240.9|94207|94224.2|94183.7|65
1645798350000|2022-02-25 14:12:30|94230.2|94205.2|94229.7|94204.7|94248.9|94209|94227.9|94193.8|61
1645798360000|2022-02-25 14:12:40|94230.1|94205.1|94244|94194|94250.8|94212.4|94230|94192.8|59
1645798370000|2022-02-25 14:12:50|94243.6|94193.6|94261.5|94211.5|94262.1|94212.1|94243.6|94193.6|66
1645798380000|2022-02-25 14:13:00|94264.5|94214.5|94272.6|94222.6|94291.6|94244.5|94263.7|94214.5|76
1645798390000|2022-02-25 14:13:10|94274.6|94224.6|94280|94230|94283.7|94245.1|94262.1|94221.5|64
1645798400000|2022-02-25 14:13:20|94281|94231|94283.2|94233.2|94288.5|94238.5|94280.6|94230.6|65
1645798410000|2022-02-25 14:13:30|94282.8|94232.8|94284.1|94234.1|94285|94235|94282.8|94232.8|47
1645798420000|2022-02-25 14:13:40|94284|94234|94254.9|94229.9|94284.1|94248.4|94251.1|94213.4|67
1645798430000|2022-02-25 14:13:50|94254.6|94229.6|94270.2|94245.2|94284.3|94245.7|94254.6|94220.2|71
1645798440000|2022-02-25 14:14:00|94269.9|94244.9|94279|94254|94279|94254|94269.8|94244.8|60
1645798450000|2022-02-25 14:14:10|94277.4|94252.4|94282.1|94257.1|94291.8|94260.7|94277.4|94239.4|46
1645798460000|2022-02-25 14:14:20|94282|94257|94278.1|94228.1|94293.4|94257|94267.6|94227.1|68
1645798470000|2022-02-25 14:14:30|94278|94228|94273.9|94223.9|94278.7|94240.8|94261.3|94221.7|62
1645798480000|2022-02-25 14:14:40|94278.4|94228.4|94282.6|94232.6|94283.6|94233.6|94275|94225|65
1645798490000|2022-02-25 14:14:50|94281.9|94231.9|94279.6|94254.6|94286.9|94254.8|94276.3|94231.3|46
1645798500000|2022-02-25 14:15:00|94279.4|94254.4|94288.7|94263.7|94305|94267.8|94277.8|94250.4|65
1645798510000|2022-02-25 14:15:10|94288.2|94263.2|94293.5|94243.5|94294.8|94263.7|94279.3|94237.4|65
1645798520000|2022-02-25 14:15:20|94295.9|94245.9|94303.2|94253.2|94304|94254|94292.9|94242.9|62
1645798530000|2022-02-25 14:15:30|94304|94254|94293.2|94243.2|94306.1|94256.1|94292.3|94242.3|59
1645798540000|2022-02-25 14:15:40|94293.6|94243.6|94288.5|94238.5|94293.6|94243.6|94285|94235|62
1645798550000|2022-02-25 14:15:50|94288.2|94238.2|94301.3|94251.3|94301.3|94251.3|94274|94234.6|60
1645798560000|2022-02-25 14:16:00|94302.7|94252.7|94335.9|94285.9|94335.9|94296.3|94299.3|94249.3|69
1645798570000|2022-02-25 14:16:10|94335.3|94285.3|94336.6|94286.6|94338.3|94292.2|94311.5|94280.4|61
1645798580000|2022-02-25 14:16:20|94337|94287|94343.3|94293.3|94343.5|94293.5|94334.1|94284.1|59
1645798590000|2022-02-25 14:16:30|94343.7|94293.7|94342.7|94292.7|94350.3|94310.7|94335.4|94290.9|66
1645798600000|2022-02-25 14:16:40|94342.5|94292.5|94345.1|94295.1|94347.8|94297.8|94335.7|94285.7|52
1645798610000|2022-02-25 14:16:50|94344.4|94294.4|94346.8|94296.8|94347.7|94297.7|94341.9|94291.9|59
1645798620000|2022-02-25 14:17:00|94346.5|94296.5|94371.8|94321.8|94373.9|94330.4|94343.1|94293.1|67
1645798630000|2022-02-25 14:17:10|94372.5|94322.5|94365|94315|94372.5|94322.5|94363.1|94313.1|63
1645798640000|2022-02-25 14:17:20|94363.9|94313.9|94369.1|94319.1|94374.3|94334.9|94355.9|94312.1|70
1645798650000|2022-02-25 14:17:30|94370.3|94320.3|94368.2|94318.2|94371.7|94331.7|94352.3|94315.9|70
1645798660000|2022-02-25 14:17:40|94367.9|94317.9|94375.7|94325.7|94376.1|94334.4|94359.2|94316.1|59
1645798670000|2022-02-25 14:17:50|94375.1|94325.1|94375.2|94325.2|94377.7|94327.7|94371.9|94321.9|61
1645798680000|2022-02-25 14:18:00|94375.6|94325.6|94341.8|94291.8|94375.6|94325.6|94331.3|94290.3|63
1645798690000|2022-02-25 14:18:10|94340.6|94290.6|94315.9|94265.9|94340.8|94290.8|94306.4|94261.9|67
1645798700000|2022-02-25 14:18:20|94316.4|94266.4|94335.9|94285.9|94340.6|94290.6|94313|94263|64
1645798710000|2022-02-25 14:18:30|94336.5|94286.5|94348.7|94298.7|94355.3|94305.3|94333.6|94283.6|58
1645798720000|2022-02-25 14:18:40|94350.7|94300.7|94342.8|94292.8|94350.9|94300.9|94342.8|94292.8|57
1645798730000|2022-02-25 14:18:50|94343.4|94293.4|94325.8|94275.8|94345.6|94309|94323.4|94273.4|69
1645798740000|2022-02-25 14:19:00|94326.3|94276.3|94323.8|94273.8|94328.6|94278.6|94320.7|94270.7|61
1645798750000|2022-02-25 14:19:10|94325.5|94275.5|94319.1|94269.1|94327.5|94277.5|94317.9|94267.9|59
1645798760000|2022-02-25 14:19:20|94318.6|94268.6|94322.9|94272.9|94323.2|94273.2|94318.1|94268.1|54
1645798770000|2022-02-25 14:19:30|94323|94273|94323.5|94273.5|94328.8|94278.8|94321.8|94271.8|58
1645798780000|2022-02-25 14:19:40|94323.1|94273.1|94312.9|94262.9|94323.1|94273.1|94311.2|94261.2|64
1645798790000|2022-02-25 14:19:50|94313.3|94263.3|94302.5|94252.5|94313.3|94263.3|94301.8|94251.8|59
1645798800000|2022-02-25 14:20:00|94302.6|94252.6|94309.2|94259.2|94309.2|94259.2|94296.9|94246.9|62
1645798810000|2022-02-25 14:20:10|94309.8|94259.8|94320.2|94270.2|94320.2|94277.1|94297.6|94247.6|70
1645798820000|2022-02-25 14:20:20|94320.1|94270.1|94338.2|94288.2|94338.2|94288.2|94309.8|94270.1|57
1645798830000|2022-02-25 14:20:30|94337.3|94287.3|94342.1|94292.1|94342.5|94292.5|94334.4|94284.4|57
1645798840000|2022-02-25 14:20:40|94342.2|94292.2|94377.6|94327.6|94380.3|94330.3|94340.1|94290.1|59
1645798850000|2022-02-25 14:20:50|94377.2|94327.2|94374.3|94324.3|94381.7|94331.7|94373.9|94323.9|64
1645798860000|2022-02-25 14:21:00|94373.8|94323.8|94358.4|94308.4|94373.8|94323.8|94358.4|94308.4|65
1645798870000|2022-02-25 14:21:10|94359.1|94309.1|94321.1|94271.1|94359.1|94309.1|94320.4|94270.4|77
1645798880000|2022-02-25 14:21:20|94318.8|94268.8|94311.1|94261.1|94325|94275|94310.3|94260.3|65
1645798890000|2022-02-25 14:21:30|94310.9|94260.9|94308.6|94258.6|94318.1|94268.1|94308.6|94258.6|61
1645798900000|2022-02-25 14:21:40|94308.7|94258.7|94313.2|94263.2|94313.3|94263.3|94306.8|94256.8|65
1645798910000|2022-02-25 14:21:50|94308.4|94258.4|94299.5|94249.5|94311.8|94261.8|94298|94248|59
1645798920000|2022-02-25 14:22:00|94299.3|94249.3|94294.3|94244.3|94303.2|94253.2|94276.5|94242.4|58
1645798930000|2022-02-25 14:22:10|94293.3|94243.3|94279.6|94229.6|94294.4|94244.4|94262|94222.6|67
1645798940000|2022-02-25 14:22:20|94278.8|94228.8|94275.9|94225.9|94281.5|94231.5|94275.4|94225.4|48
1645798950000|2022-02-25 14:22:30|94275.6|94225.6|94274.2|94224.2|94277.6|94234.7|94258.9|94222.8|52
1645798960000|2022-02-25 14:22:40|94275.1|94225.1|94275.8|94225.8|94276.4|94226.4|94269.8|94219.8|71
1645798970000|2022-02-25 14:22:50|94276.2|94226.2|94268.8|94218.8|94277.8|94235.1|94256.2|94216.6|58
1645798980000|2022-02-25 14:23:00|94269.3|94219.3|94270.6|94220.6|94273.7|94223.7|94267.8|94217.8|62
1645798990000|2022-02-25 14:23:10|94271.1|94221.1|94269.7|94219.7|94271.8|94221.8|94266.4|94216.4|38
1645799000000|2022-02-25 14:23:20|94269.4|94219.4|94267.9|94217.9|94273.6|94223.6|94267.6|94217.6|48
1645799010000|2022-02-25 14:23:30|94267.6|94217.6|94265.4|94215.4|94269.6|94219.6|94262.3|94212.3|59
1645799020000|2022-02-25 14:23:40|94265.1|94215.1|94254.8|94204.8|94265.1|94215.1|94253.8|94203.8|61
1645799030000|2022-02-25 14:23:50|94254.2|94204.2|94257.3|94207.3|94259.5|94222.1|94247.1|94202|63
1645799040000|2022-02-25 14:24:00|94254.6|94204.6|94258.7|94208.7|94260.6|94210.6|94254.1|94204.1|54
1645799050000|2022-02-25 14:24:10|94259|94209|94256.5|94231.5|94267|94231.5|94252.9|94208.3|51
1645799060000|2022-02-25 14:24:20|94257.2|94232.2|94263.8|94238.8|94263.8|94238.8|94257.2|94232.2|47
1645799070000|2022-02-25 14:24:30|94263.5|94238.5|94255.6|94230.6|94275.8|94238.5|94255|94219.5|40
1645799080000|2022-02-25 14:24:40|94255.4|94230.4|94257.2|94232.2|94267.8|94232.4|94253.1|94215.8|44
1645799090000|2022-02-25 14:24:50|94257|94232|94265.8|94215.8|94269.4|94232.2|94253|94212.9|59
1645799100000|2022-02-25 14:25:00|94266.1|94216.1|94267.3|94217.3|94270.7|94232.9|94256.8|94216.1|51
1645799110000|2022-02-25 14:25:10|94267.7|94217.7|94267.8|94217.8|94269.9|94219.9|94265.6|94215.6|53
1645799120000|2022-02-25 14:25:20|94267.7|94217.7|94272.6|94222.6|94272.6|94222.6|94266.7|94216.7|48
1645799130000|2022-02-25 14:25:30|94272.2|94222.2|94294.6|94244.6|94295.1|94245.1|94268.5|94218.5|48
1645799140000|2022-02-25 14:25:40|94294.7|94244.7|94297.4|94247.4|94301.2|94263.4|94285.8|94244.7|51
1645799150000|2022-02-25 14:25:50|94297.2|94247.2|94301.9|94251.9|94301.9|94251.9|94297.2|94247.2|38
1645799160000|2022-02-25 14:26:00|94304.5|94254.5|94303.1|94253.1|94304.9|94261.3|94286.3|94248.8|41
1645799170000|2022-02-25 14:26:10|94303.2|94253.2|94305.5|94255.5|94308.3|94258.3|94300.2|94250.2|63
1645799180000|2022-02-25 14:26:20|94307.2|94257.2|94298.6|94273.6|94313.3|94273.9|94298.4|94257.2|58
1645799190000|2022-02-25 14:26:30|94300.4|94275.4|94299.2|94249.2|94316.2|94275.4|94298|94248.4|55
1645799200000|2022-02-25 14:26:40|94299|94249|94295.8|94245.8|94299.7|94249.7|94295.7|94245.7|34
1645799210000|2022-02-25 14:26:50|94296.8|94246.8|94296.1|94246.1|94296.8|94246.8|94292.2|94242.2|57
1645799220000|2022-02-25 14:27:00|94296|94246|94308|94258|94308|94259.4|94281.3|94243.2|60
1645799230000|2022-02-25 14:27:10|94308.6|94258.6|94296|94246|94308.9|94258.9|94296|94246|50
1645799240000|2022-02-25 14:27:20|94295.8|94245.8|94300.1|94250.1|94301.8|94251.8|94295.6|94245.6|42
1645799250000|2022-02-25 14:27:30|94300|94250|94299.3|94249.3|94306.6|94256.6|94299.3|94249.3|54
1645799260000|2022-02-25 14:27:40|94300.3|94250.3|94304.3|94254.3|94305.2|94255.2|94300|94250|52
1645799270000|2022-02-25 14:27:50|94304.1|94254.1|94314.4|94264.4|94314.6|94264.6|94302.3|94252.3|58
1645799280000|2022-02-25 14:28:00|94316.8|94266.8|94316.5|94266.5|94318.8|94268.8|94314.9|94264.9|60
1645799290000|2022-02-25 14:28:10|94316.2|94266.2|94318|94268|94319.4|94269.4|94315.3|94265.3|58
1645799300000|2022-02-25 14:28:20|94317.5|94267.5|94352.6|94302.6|94352.9|94302.9|94315.7|94265.7|49
1645799310000|2022-02-25 14:28:30|94352.2|94302.2|94362.1|94312.1|94362.1|94312.1|94349.9|94299.9|43
1645799320000|2022-02-25 14:28:40|94364.9|94314.9|94397.3|94347.3|94401|94348|94364.9|94314.9|39
1645799330000|2022-02-25 14:28:50|94397.4|94347.4|94427.3|94377.3|94428.8|94378.8|94397|94347|39
1645799340000|2022-02-25 14:29:00|94422.9|94372.9|94408|94358|94422.9|94372.9|94404.4|94354.4|40
1645799350000|2022-02-25 14:29:10|94409.4|94359.4|94417.5|94367.5|94423|94373|94406.4|94356.4|41
1645799360000|2022-02-25 14:29:20|94420.7|94370.7|94418.7|94368.7|94431.5|94381.5|94414.3|94364.3|41
1645799370000|2022-02-25 14:29:30|94418.9|94368.9|94418|94368|94423.8|94373.8|94416.1|94366.1|36
1645799380000|2022-02-25 14:29:40|94417.2|94367.2|94419.8|94369.8|94420.4|94370.4|94416.6|94366.6|29
1645799390000|2022-02-25 14:29:50|94420.1|94370.1|94418.9|94368.9|94420.9|94370.9|94417.9|94367.9|37
1645799400000|2022-02-25 14:30:00|94419.7|94369.7|94413.1|94363.1|94419.9|94369.9|94413.1|94363.1|39
1645799410000|2022-02-25 14:30:10|94413.5|94363.5|94414|94364|94415.8|94365.8|94412.5|94362.5|36
1645799420000|2022-02-25 14:30:20|94413.9|94363.9|94373.6|94323.6|94416.9|94366.9|94373.6|94323.6|42
1645799430000|2022-02-25 14:30:30|94373.4|94323.4|94343.6|94293.6|94373.4|94323.4|94331|94281|42
1645799440000|2022-02-25 14:30:40|94342.9|94292.9|94392.4|94342.4|94392.4|94342.4|94342.9|94292.9|42
1645799450000|2022-02-25 14:30:50|94388.8|94338.8|94399.9|94349.9|94403.1|94353.1|94384.8|94334.8|42
1645799460000|2022-02-25 14:31:00|94402|94352|94399.5|94349.5|94406.4|94356.4|94399.4|94349.4|42
1645799470000|2022-02-25 14:31:10|94399|94349|94398|94348|94401.2|94351.2|94396.5|94346.5|37
1645799480000|2022-02-25 14:31:20|94398.3|94348.3|94401.7|94351.7|94402.6|94352.6|94395.7|94345.7|38
1645799490000|2022-02-25 14:31:30|94402.7|94352.7|94409.9|94359.9|94410|94360|94402.4|94352.4|38
1645799500000|2022-02-25 14:31:40|94409.6|94359.6|94391.8|94341.8|94409.6|94359.6|94391.8|94341.8|40
1645799510000|2022-02-25 14:31:50|94391.5|94341.5|94388.5|94338.5|94393.5|94343.5|94387.3|94337.3|42
1645799520000|2022-02-25 14:32:00|94394.7|94344.7|94381.3|94331.3|94399.3|94349.3|94381.3|94331.3|44
1645799530000|2022-02-25 14:32:10|94381.7|94331.7|94356.6|94306.6|94381.7|94331.7|94352|94302|44
1645799540000|2022-02-25 14:32:20|94355.7|94305.7|94350.1|94300.1|94355.7|94305.7|94348.5|94298.5|41
1645799550000|2022-02-25 14:32:30|94348.3|94298.3|94359.4|94334.4|94371.2|94334.4|94346.7|94296.7|39
1645799560000|2022-02-25 14:32:40|94371.9|94321.9|94349.8|94299.8|94373.8|94323.8|94349.6|94299.6|42
1645799570000|2022-02-25 14:32:50|94349.5|94299.5|94393.1|94343.1|94393.1|94343.1|94349|94299|42
1645799580000|2022-02-25 14:33:00|94405.9|94355.9|94402.7|94352.7|94409.9|94359.9|94402.2|94352.2|41
1645799590000|2022-02-25 14:33:10|94404|94354|94378.9|94328.9|94404|94354|94378.9|94328.9|40
1645799600000|2022-02-25 14:33:20|94376.9|94326.9|94343.4|94293.4|94376.9|94326.9|94342.5|94292.5|63
1645799610000|2022-02-25 14:33:30|94343.6|94293.6|94320.2|94270.2|94343.7|94293.7|94318.2|94268.2|60
1645799620000|2022-02-25 14:33:40|94319.7|94269.7|94321.8|94271.8|94326.1|94276.1|94318.8|94268.8|48
1645799630000|2022-02-25 14:33:50|94321.6|94271.6|94297.8|94247.8|94321.6|94271.6|94290.4|94235.6|60
1645799640000|2022-02-25 14:34:00|94298.1|94248.1|94286.2|94236.2|94298.1|94248.1|94280.3|94230.3|67
1645799650000|2022-02-25 14:34:10|94286.6|94236.6|94283.8|94233.8|94290.6|94240.6|94277.3|94227.3|72
1645799660000|2022-02-25 14:34:20|94284|94234|94280.2|94230.2|94284|94234|94279.5|94229.5|45
1645799670000|2022-02-25 14:34:30|94277.5|94227.5|94287.3|94237.3|94288.2|94238.2|94276.1|94226.1|50
1645799680000|2022-02-25 14:34:40|94286.9|94236.9|94284.9|94234.9|94289.6|94239.6|94279.8|94229.8|57
1645799690000|2022-02-25 14:34:50|94284.8|94234.8|94282|94232|94286.1|94236.1|94275.2|94225.2|56
1645799700000|2022-02-25 14:35:00|94281.5|94231.5|94282.8|94232.8|94282.9|94232.9|94278|94228|69
1645799710000|2022-02-25 14:35:10|94282.7|94232.7|94267|94217|94282.7|94232.7|94266.3|94216.3|64
1645799720000|2022-02-25 14:35:20|94266.6|94216.6|94272.1|94222.1|94273.2|94223.2|94266.6|94216.6|55
1645799730000|2022-02-25 14:35:30|94272|94222|94288.8|94238.8|94289|94247.9|94271.7|94222|70
1645799740000|2022-02-25 14:35:40|94288.9|94238.9|94297.4|94247.4|94297.4|94247.4|94284.7|94234.7|65
1645799750000|2022-02-25 14:35:50|94299.1|94249.1|94304.4|94254.4|94304.8|94254.8|94298.8|94248.8|66
1645799760000|2022-02-25 14:36:00|94304.6|94254.6|94314.4|94264.4|94314.4|94272.7|94295.7|94251.4|56
1645799770000|2022-02-25 14:36:10|94314.3|94264.3|94311.9|94261.9|94315.6|94265.6|94311.9|94261.9|47
1645799780000|2022-02-25 14:36:20|94312.2|94262.2|94319.8|94269.8|94320.2|94270.2|94307.2|94257.2|49
1645799790000|2022-02-25 14:36:30|94320.6|94270.6|94323|94273|94323.5|94273.5|94315.7|94265.7|57
1645799800000|2022-02-25 14:36:40|94323.4|94273.4|94310.6|94260.6|94323.4|94273.4|94307.1|94257.1|59
1645799810000|2022-02-25 14:36:50|94310.5|94260.5|94305.3|94255.3|94314.6|94264.6|94303.6|94253.6|51
1645799820000|2022-02-25 14:37:00|94305.9|94255.9|94312.6|94262.6|94313.5|94263.5|94304.6|94254.6|54
1645799830000|2022-02-25 14:37:10|94312.4|94262.4|94297.4|94247.4|94313.6|94267.3|94291.6|94247|67
1645799840000|2022-02-25 14:37:20|94299.2|94249.2|94291.3|94241.3|94302.2|94260.2|94285.1|94241.2|69
1645799850000|2022-02-25 14:37:30|94290.8|94240.8|94291.4|94241.4|94293.6|94243.6|94285.9|94235.9|55
1645799860000|2022-02-25 14:37:40|94291.8|94241.8|94299.4|94249.4|94300.1|94250.1|94291.3|94241.3|53
1645799870000|2022-02-25 14:37:50|94300.4|94250.4|94308.8|94258.8|94309.7|94259.7|94299.9|94249.9|58
1645799880000|2022-02-25 14:38:00|94308.9|94258.9|94304.5|94254.5|94311.7|94261.7|94300.7|94250.7|62
1645799890000|2022-02-25 14:38:10|94304.3|94254.3|94261.4|94211.4|94308.2|94258.2|94248.9|94209.6|64
1645799900000|2022-02-25 14:38:20|94261.7|94211.7|94267.7|94217.7|94269.2|94219.2|94257.2|94207.2|64
1645799910000|2022-02-25 14:38:30|94267|94217|94271.5|94221.5|94277.7|94227.7|94267|94217|58
1645799920000|2022-02-25 14:38:40|94270.9|94220.9|94279.5|94229.5|94279.9|94229.9|94267.5|94217.5|62
1645799930000|2022-02-25 14:38:50|94281.1|94231.1|94270.4|94220.4|94281.1|94231.1|94265.4|94215.4|72
1645799940000|2022-02-25 14:39:00|94270.6|94220.6|94270.4|94220.4|94273.2|94223.2|94268.8|94218.8|62
1645799950000|2022-02-25 14:39:10|94268.5|94218.5|94264.9|94214.9|94269.6|94219.6|94263.8|94213.8|52
1645799960000|2022-02-25 14:39:20|94265|94215|94261.3|94211.3|94265.3|94215.3|94259.2|94209.2|49
1645799970000|2022-02-25 14:39:30|94261.2|94211.2|94278.2|94228.2|94279.1|94239.7|94259.6|94210.8|67
1645799980000|2022-02-25 14:39:40|94277.8|94227.8|94256.3|94206.3|94278|94228.2|94253.1|94206.3|64
1645799990000|2022-02-25 14:39:50|94256.4|94206.4|94253.4|94203.4|94257.5|94214.1|94231.7|94194.6|71
1645800000000|2022-02-25 14:40:00|94254|94204|94239|94189|94258.1|94208.1|94234.5|94184.5|71
1645800010000|2022-02-25 14:40:10|94239.5|94189.5|94225.9|94175.9|94242|94192|94224.9|94174.9|62
1645800020000|2022-02-25 14:40:20|94225.2|94175.2|94221.1|94171.1|94231.2|94181.2|94219.3|94169.3|69
1645800030000|2022-02-25 14:40:30|94222.1|94172.1|94223.3|94173.3|94224.6|94174.6|94221.5|94171.5|53
1645800040000|2022-02-25 14:40:40|94223.5|94173.5|94221.7|94171.7|94228|94178|94219.8|94169.8|65
1645800050000|2022-02-25 14:40:50|94222.2|94172.2|94212.7|94162.7|94225.3|94175.3|94209.8|94159.8|72
1645800060000|2022-02-25 14:41:00|94212.6|94162.6|94200|94150|94212.6|94162.6|94190.8|94140.8|72
1645800070000|2022-02-25 14:41:10|94197.5|94147.5|94202.8|94152.8|94203.6|94153.6|94192.4|94142.4|69
1645800080000|2022-02-25 14:41:20|94202.7|94152.7|94202.3|94152.3|94204.2|94154.2|94198|94148|60
1645800090000|2022-02-25 14:41:30|94203.3|94153.3|94205|94155|94205.3|94155.3|94198.4|94148.4|65
1645800100000|2022-02-25 14:41:40|94205.2|94155.2|94226.8|94176.8|94232.3|94182.3|94204.6|94154.6|63
1645800110000|2022-02-25 14:41:50|94227|94177|94223.4|94198.4|94243.1|94210.9|94223.4|94175.4|73
1645800120000|2022-02-25 14:42:00|94223.6|94198.6|94227.7|94202.7|94230.4|94205.4|94220.5|94195.5|68
1645800130000|2022-02-25 14:42:10|94227.3|94202.3|94230.6|94180.6|94230.6|94202.7|94191|94153.2|69
1645800140000|2022-02-25 14:42:20|94229.3|94179.3|94240.5|94190.5|94241.8|94191.8|94222.3|94172.3|70
1645800150000|2022-02-25 14:42:30|94240.7|94190.7|94223.7|94173.7|94243.2|94193.2|94210.4|94160.4|70
1645800160000|2022-02-25 14:42:40|94222.6|94172.6|94222.9|94172.9|94227.5|94177.5|94213.2|94163.2|74
1645800170000|2022-02-25 14:42:50|94220.2|94170.2|94217.3|94167.3|94221.7|94178.3|94203.3|94163|62
1645800180000|2022-02-25 14:43:00|94218|94168|94231.7|94181.7|94231.7|94181.7|94201.5|94162.9|70
1645800190000|2022-02-25 14:43:10|94232.4|94182.4|94260|94210|94262.2|94212.2|94229.6|94179.6|69
1645800200000|2022-02-25 14:43:20|94260.1|94210.1|94273.2|94223.2|94273.4|94223.4|94254.9|94204.9|69
1645800210000|2022-02-25 14:43:30|94273.6|94223.6|94278.6|94228.6|94281.6|94231.6|94252|94215|74
1645800220000|2022-02-25 14:43:40|94278.5|94228.5|94286.8|94236.8|94289.8|94239.8|94277|94227|66
1645800230000|2022-02-25 14:43:50|94286.7|94236.7|94279.4|94229.4|94287.2|94237.2|94275.6|94225.6|61
1645800240000|2022-02-25 14:44:00|94279.2|94229.2|94285.3|94235.3|94293.3|94243.3|94279.2|94229.2|69
1645800250000|2022-02-25 14:44:10|94287.1|94237.1|94290.5|94240.5|94292|94242|94285.3|94235.3|66
1645800260000|2022-02-25 14:44:20|94291.3|94241.3|94290.2|94240.2|94296|94246|94286.4|94236.4|67
1645800270000|2022-02-25 14:44:30|94289.7|94239.7|94301.8|94251.8|94310.2|94260.2|94289.7|94239.7|69
1645800280000|2022-02-25 14:44:40|94300.4|94250.4|94311.2|94261.2|94318|94268|94300.3|94250.3|75
1645800290000|2022-02-25 14:44:50|94310.3|94260.3|94313.7|94263.7|94318.5|94268.5|94308.5|94258.5|67
1645800300000|2022-02-25 14:45:00|94311.9|94261.9|94321.9|94271.9|94326.1|94276.1|94307.2|94257.2|76
1645800310000|2022-02-25 14:45:10|94322.8|94272.8|94321.4|94271.4|94332.3|94282.3|94306.6|94256.6|74
1645800320000|2022-02-25 14:45:20|94320|94270|94326.5|94276.5|94336.5|94286.5|94319.5|94269.5|73
1645800330000|2022-02-25 14:45:30|94328|94278|94349.3|94299.3|94354.5|94304.5|94323.4|94273.4|72
1645800340000|2022-02-25 14:45:40|94349.1|94299.1|94347.6|94297.6|94354.6|94304.6|94342.5|94292.5|71
1645800350000|2022-02-25 14:45:50|94348.2|94298.2|94334.5|94284.5|94349.5|94299.5|94333.7|94283.7|72
1645800360000|2022-02-25 14:46:00|94335.8|94285.8|94333.1|94283.1|94336.5|94286.5|94329.3|94279.3|74
1645800370000|2022-02-25 14:46:10|94332.8|94282.8|94331.5|94281.5|94335.9|94285.9|94331.5|94281.5|67
1645800380000|2022-02-25 14:46:20|94332.9|94282.9|94330.7|94280.7|94334.5|94284.5|94328.6|94278.6|71
1645800390000|2022-02-25 14:46:30|94331.1|94281.1|94343.6|94293.6|94343.7|94293.7|94329|94279|58
1645800400000|2022-02-25 14:46:40|94343.9|94293.9|94334.6|94284.6|94343.9|94293.9|94334.6|94284.6|62
1645800410000|2022-02-25 14:46:50|94333.9|94283.9|94335.5|94285.5|94337.4|94287.4|94329.9|94279.9|70
1645800420000|2022-02-25 14:47:00|94335.7|94285.7|94294.3|94244.3|94335.7|94293.7|94294.3|94244.3|77
1645800430000|2022-02-25 14:47:10|94287.6|94237.6|94232.7|94182.7|94287.6|94237.6|94217.9|94137.4|77
1645800440000|2022-02-25 14:47:20|94231.6|94181.6|94252.9|94202.9|94252.9|94202.9|94231.6|94181.6|67
1645800450000|2022-02-25 14:47:30|94254.1|94204.1|94252.1|94202.1|94255|94205|94247.6|94197.6|70
1645800460000|2022-02-25 14:47:40|94252.5|94202.5|94251.3|94201.3|94266.9|94216.9|94245.4|94195.4|73
1645800470000|2022-02-25 14:47:50|94249.5|94199.5|94264.9|94214.9|94268.4|94218.4|94244.7|94194.7|66
1645800480000|2022-02-25 14:48:00|94264.7|94214.7|94260|94210|94265.7|94215.7|94251.3|94201.3|70
1645800490000|2022-02-25 14:48:10|94260.1|94210.1|94292.2|94242.2|94292.8|94242.8|94250.2|94200.2|64
1645800500000|2022-02-25 14:48:20|94292|94242|94299.1|94249.1|94299.1|94259.7|94284.7|94242|70
1645800510000|2022-02-25 14:48:30|94296|94246|94275.8|94225.8|94296|94246|94275.7|94225.7|67
1645800520000|2022-02-25 14:48:40|94275.9|94225.9|94264|94214|94276.9|94226.9|94259.7|94209.7|66
1645800530000|2022-02-25 14:48:50|94263.6|94213.6|94262.5|94212.5|94264.3|94214.3|94260.3|94210.3|53
1645800540000|2022-02-25 14:49:00|94262.7|94212.7|94287.4|94237.4|94291.6|94241.6|94252.3|94202.3|64
1645800550000|2022-02-25 14:49:10|94287.5|94237.5|94276.8|94226.8|94288.8|94238.8|94276.3|94226.3|68
1645800560000|2022-02-25 14:49:20|94277.2|94227.2|94254.8|94229.8|94279.1|94236.4|94254.8|94222.6|66
1645800570000|2022-02-25 14:49:30|94255.4|94230.4|94257.4|94207.4|94266.5|94231|94249.1|94202.1|65
1645800580000|2022-02-25 14:49:40|94257.7|94207.7|94263.8|94213.8|94264.2|94214.2|94256.1|94206.1|67
1645800590000|2022-02-25 14:49:50|94264.4|94214.4|94268.2|94218.2|94268.2|94224.1|94249.1|94209.5|52
1645800600000|2022-02-25 14:50:00|94268.9|94218.9|94260.5|94210.5|94270.9|94220.9|94259.8|94209.8|69
1645800610000|2022-02-25 14:50:10|94260.3|94210.3|94264.2|94214.2|94267.6|94217.6|94258|94208|67
1645800620000|2022-02-25 14:50:20|94267.4|94217.4|94271.1|94221.1|94271.2|94221.2|94265.5|94215.5|64
1645800630000|2022-02-25 14:50:30|94272.1|94222.1|94283.8|94233.8|94287|94237|94270|94220|67
1645800640000|2022-02-25 14:50:40|94286.6|94236.6|94271.6|94221.6|94286.6|94247.8|94263.2|94221.5|60
1645800650000|2022-02-25 14:50:50|94268.7|94218.7|94273.2|94223.2|94273.2|94232.2|94251.3|94215.3|71
1645800660000|2022-02-25 14:51:00|94274.4|94224.4|94249.8|94199.8|94275.2|94236.9|94249.8|94199.8|67
1645800670000|2022-02-25 14:51:10|94237.6|94212.6|94228.5|94178.5|94252.9|94212.6|94227.5|94177.5|68
1645800680000|2022-02-25 14:51:20|94229.5|94179.5|94220.8|94170.8|94231.1|94181.1|94220.4|94170.4|64
1645800690000|2022-02-25 14:51:30|94221|94171|94222.9|94172.9|94224.5|94174.5|94217.6|94167.6|67
1645800700000|2022-02-25 14:51:40|94223.2|94173.2|94235.3|94185.3|94236.2|94186.2|94221.9|94171.9|61
1645800710000|2022-02-25 14:51:50|94233.9|94183.9|94208.1|94158.1|94235|94185|94206.9|94156.9|70
1645800720000|2022-02-25 14:52:00|94209|94159|94228.2|94178.2|94228.6|94178.6|94208.4|94158.4|64
1645800730000|2022-02-25 14:52:10|94228.3|94178.3|94235.4|94185.4|94244.3|94194.3|94217.9|94175.7|65
1645800740000|2022-02-25 14:52:20|94236|94186|94230.1|94180.1|94236|94186|94229.3|94179.3|67
1645800750000|2022-02-25 14:52:30|94229.8|94179.8|94233.9|94183.9|94235.5|94185.5|94228.7|94178.7|63
1645800760000|2022-02-25 14:52:40|94234|94184|94229.7|94179.7|94234.5|94184.5|94228.2|94178.2|56
1645800770000|2022-02-25 14:52:50|94231.3|94181.3|94226|94176|94231.3|94181.3|94225.9|94175.9|52
1645800780000|2022-02-25 14:53:00|94225.8|94175.8|94224.8|94174.8|94225.8|94175.8|94218.8|94168.8|62
1645800790000|2022-02-25 14:53:10|94225|94175|94223.8|94198.8|94241.9|94199.2|94219.6|94169.6|70
1645800800000|2022-02-25 14:53:20|94236|94186|94236.2|94186.2|94238.1|94200|94225|94178.4|59
1645800810000|2022-02-25 14:53:30|94234.8|94184.8|94244.2|94194.2|94244.2|94198.9|94223.5|94177.2|63
1645800820000|2022-02-25 14:53:40|94243.7|94193.7|94246.9|94196.9|94247.8|94197.8|94243.7|94193.7|47
1645800830000|2022-02-25 14:53:50|94247.4|94197.4|94261.9|94211.9|94268.9|94218.9|94238.5|94195.7|71
1645800840000|2022-02-25 14:54:00|94261.6|94211.6|94270.9|94220.9|94273.1|94226.7|94249.7|94211.1|67
1645800850000|2022-02-25 14:54:10|94271.3|94221.3|94279.9|94229.9|94279.9|94237|94262|94219|62
1645800860000|2022-02-25 14:54:20|94278.8|94228.8|94280.9|94230.9|94285.8|94235.8|94275.1|94225.1|62
1645800870000|2022-02-25 14:54:30|94280.7|94230.7|94314.8|94264.8|94318.5|94268.5|94266.8|94225.6|64
1645800880000|2022-02-25 14:54:40|94311.4|94261.4|94331.1|94281.1|94333.7|94283.7|94308.3|94258.3|75
1645800890000|2022-02-25 14:54:50|94329.9|94279.9|94346.1|94296.1|94346.4|94296.4|94328|94278|72
1645800900000|2022-02-25 14:55:00|94348.1|94298.1|94343.3|94293.3|94351.3|94301.3|94340|94290|67
1645800910000|2022-02-25 14:55:10|94342.9|94292.9|94354.4|94304.4|94359.2|94309.2|94337.8|94287.8|55
1645800920000|2022-02-25 14:55:20|94354.7|94304.7|94367.2|94317.2|94369.5|94319.5|94349.5|94299.5|55
1645800930000|2022-02-25 14:55:30|94366.4|94316.4|94360.9|94310.9|94367.9|94317.9|94360.9|94310.9|51
1645800940000|2022-02-25 14:55:40|94363|94313|94370.5|94320.5|94379.9|94329.9|94362.8|94312.8|63
1645800950000|2022-02-25 14:55:50|94371.1|94321.1|94376.7|94326.7|94377|94327|94367.5|94317.5|54
1645800960000|2022-02-25 14:56:00|94381|94331|94386|94336|94387.8|94337.8|94381|94331|52
1645800970000|2022-02-25 14:56:10|94384.1|94334.1|94385.3|94335.3|94385.9|94335.9|94382|94332|50
1645800980000|2022-02-25 14:56:20|94385.1|94335.1|94381.5|94331.5|94385.6|94335.6|94381.5|94331.5|59
1645800990000|2022-02-25 14:56:30|94381.9|94331.9|94382|94332|94382.8|94332.8|94380.4|94330.4|33
1645801000000|2022-02-25 14:56:40|94381.2|94331.2|94380.1|94330.1|94387.3|94337.3|94380|94330|53
1645801010000|2022-02-25 14:56:50|94387|94337|94404.9|94354.9|94408.4|94358.4|94379.8|94329.8|71
1645801020000|2022-02-25 14:57:00|94404.6|94354.6|94421.3|94371.3|94421.3|94371.3|94404.6|94354.6|64
1645801030000|2022-02-25 14:57:10|94420.3|94370.3|94424.9|94374.9|94428.4|94378.4|94417|94367|68
1645801040000|2022-02-25 14:57:20|94424.3|94374.3|94445|94395|94448.6|94398.6|94422.9|94372.9|64
1645801050000|2022-02-25 14:57:30|94450|94400|94488.3|94438.3|94488.8|94438.8|94448.1|94398.1|78
1645801060000|2022-02-25 14:57:40|94488|94438|94591.5|94541.5|94592.2|94542.2|94488|94438|77
1645801070000|2022-02-25 14:57:50|94586.3|94536.3|94574.9|94524.9|94589.5|94539.5|94573.1|94523.1|72
1645801080000|2022-02-25 14:58:00|94576.3|94526.3|94574.2|94524.2|94581.6|94528.6|94564.8|94511.6|74
1645801090000|2022-02-25 14:58:10|94575.5|94525.5|94574.6|94524.6|94579.5|94529.5|94565.1|94515.1|67
1645801100000|2022-02-25 14:58:20|94573.7|94523.7|94583.3|94533.3|94593.9|94538.6|94559.3|94497.8|70
1645801110000|2022-02-25 14:58:30|94582.9|94532.9|94550.5|94500.5|94582.9|94532.9|94549.2|94499.2|71
1645801120000|2022-02-25 14:58:40|94551.1|94501.1|94562.8|94512.8|94562.8|94512.8|94547.2|94497.2|73
1645801130000|2022-02-25 14:58:50|94562.7|94512.7|94583.2|94533.2|94585.1|94535.1|94561.2|94511.2|57
1645801140000|2022-02-25 14:59:00|94583.4|94533.4|94600.8|94550.8|94600.9|94550.9|94583.1|94533.1|69
1645801150000|2022-02-25 14:59:10|94597.7|94547.7|94572|94522|94619.6|94569.6|94572|94522|73
1645801160000|2022-02-25 14:59:20|94572.8|94522.8|94604.6|94554.6|94607.7|94557.7|94571.8|94521.8|74
1645801170000|2022-02-25 14:59:30|94604|94554|94602.5|94552.5|94616.4|94566.4|94593.2|94543.2|70
1645801180000|2022-02-25 14:59:40|94602.9|94552.9|94581|94471.1|94606.7|94555.8|94571.4|94455.4|71
1645801190000|2022-02-25 14:59:50|94579.4|94463.4|94567.3|94451.3|94593.7|94498.2|94558.8|94442.8|71
1645801200000|2022-02-25 15:00:00|94576.9|94468|94506.3|94390.3|94576.9|94488.3|94500.7|94384.7|78
1645801210000|2022-02-25 15:00:10|94501.3|94385.3|94526.6|94476.6|94535|94476.6|94495.3|94382.4|78
1645801220000|2022-02-25 15:00:20|94532.4|94482.4|94550.7|94500.7|94587|94520.4|94532.4|94471.5|76
1645801230000|2022-02-25 15:00:30|94549.2|94499.2|94576.9|94526.9|94583.1|94529.9|94549.2|94499.2|78
1645801240000|2022-02-25 15:00:40|94576.8|94526.8|94596.4|94546.4|94596.6|94546.6|94570.3|94520.3|76
1645801250000|2022-02-25 15:00:50|94597|94547|94599.1|94549.1|94608.2|94558.2|94589.7|94539.7|73
1645801260000|2022-02-25 15:01:00|94602.8|94552.8|94604.6|94554.6|94608.7|94558.7|94597|94547|77
1645801270000|2022-02-25 15:01:10|94602.3|94552.3|94584.2|94534.2|94609.3|94559.3|94583|94533|72
1645801280000|2022-02-25 15:01:20|94584.9|94534.9|94564.5|94514.5|94584.9|94534.9|94564.5|94511.4|74
1645801290000|2022-02-25 15:01:30|94567.8|94517.8|94721.5|94605.5|94761|94645|94557.8|94507.8|73
1645801300000|2022-02-25 15:01:40|94733.7|94617.7|94699.9|94583.9|94738.6|94622.6|94696.6|94580.6|76
1645801310000|2022-02-25 15:01:50|94699.6|94583.6|94677.8|94587.9|94714|94604.9|94651.6|94567.9|78
1645801320000|2022-02-25 15:02:00|94673.3|94602|94723|94673|94752.4|94681.5|94666.6|94601.9|77
1645801330000|2022-02-25 15:02:10|94735.2|94656.9|94720.7|94648.9|94747.8|94670.7|94708.7|94642.8|77
1645801340000|2022-02-25 15:02:20|94707.9|94657.9|94674.9|94585.5|94731.1|94657.9|94657.7|94541.7|79
1645801350000|2022-02-25 15:02:30|94679.7|94589.3|94568.5|94518.5|94679.7|94601.3|94568.5|94472.4|78
1645801360000|2022-02-25 15:02:40|94590.7|94511.4|94707.6|94629.5|94711.8|94633.6|94585.3|94496.7|76
1645801370000|2022-02-25 15:02:50|94706.5|94633.6|94690.7|94640.7|94719.5|94664.8|94687.1|94626.7|71
1645801380000|2022-02-25 15:03:00|94690.1|94640.1|94635.1|94585.1|94692|94642|94635.1|94569.6|73
1645801390000|2022-02-25 15:03:10|94636.2|94586.2|94621.2|94571.2|94652.4|94589.3|94614.4|94556.1|69
1645801400000|2022-02-25 15:03:20|94617|94567|94624.3|94574.3|94627.3|94577.3|94612|94562|67
1645801410000|2022-02-25 15:03:30|94623.7|94573.7|94619.5|94569.5|94626.1|94576.1|94613.6|94563.6|68
1645801420000|2022-02-25 15:03:40|94622.1|94572.1|94617.9|94567.9|94627|94577|94615.4|94565.4|63
1645801430000|2022-02-25 15:03:50|94618.5|94568.5|94621.8|94571.8|94626.9|94576.9|94616.6|94566.6|67
1645801440000|2022-02-25 15:04:00|94623.1|94573.1|94616|94566|94625.8|94575.8|94612.6|94562.6|65
1645801450000|2022-02-25 15:04:10|94610.5|94560.5|94629.5|94579.5|94635.3|94583|94602.1|94552.1|75
1645801460000|2022-02-25 15:04:20|94631.4|94581.4|94619.8|94569.8|94636.4|94586.4|94613.9|94563.9|69
1645801470000|2022-02-25 15:04:30|94623.1|94573.1|94616.1|94566.1|94627.9|94577.9|94615|94565|69
1645801480000|2022-02-25 15:04:40|94617.3|94567.3|94618.4|94568.4|94620.3|94570.3|94612.2|94562.2|60
1645801490000|2022-02-25 15:04:50|94618.7|94568.7|94624.9|94574.9|94631.1|94578.8|94612.1|94552.7|67
1645801500000|2022-02-25 15:05:00|94627.2|94577.2|94629.1|94579.1|94631.9|94581.9|94616.3|94566.3|66
1645801510000|2022-02-25 15:05:10|94626.7|94576.7|94634|94547.2|94639.3|94583.1|94609.4|94542.2|64
1645801520000|2022-02-25 15:05:20|94614.3|94564.3|94592.1|94542.1|94635.3|94567.9|94589.3|94522.8|76
1645801530000|2022-02-25 15:05:30|94592.3|94542.3|94593.5|94543.5|94616.2|94549.7|94586|94510.6|73
1645801540000|2022-02-25 15:05:40|94594.3|94544.3|94581.8|94531.8|94605.5|94545.1|94581.8|94530.6|59
1645801550000|2022-02-25 15:05:50|94584.7|94534.7|94582.5|94532.5|94600.6|94540.7|94580.3|94520.8|71
1645801560000|2022-02-25 15:06:00|94583.1|94533.1|94580.3|94530.3|94600.2|94535.4|94572.3|94522.3|73
1645801570000|2022-02-25 15:06:10|94580.5|94530.5|94577.9|94527.9|94583.3|94533.3|94572.3|94522.3|59
1645801580000|2022-02-25 15:06:20|94577.4|94527.4|94573.1|94523.1|94588|94538|94572.4|94522.4|63
1645801590000|2022-02-25 15:06:30|94573.9|94523.9|94561.6|94511.6|94576|94526|94561|94511|67
1645801600000|2022-02-25 15:06:40|94561.5|94511.5|94550.1|94500.1|94561.8|94511.8|94543.1|94493.1|69
1645801610000|2022-02-25 15:06:50|94550.2|94500.2|94541.3|94491.3|94551.9|94510.6|94533.7|94489.8|63
1645801620000|2022-02-25 15:07:00|94544.1|94494.1|94508.8|94458.8|94550.1|94500.1|94508.8|94458.8|67
1645801630000|2022-02-25 15:07:10|94510|94460|94484.7|94434.7|94529.5|94461.8|94484.7|94434.7|61
1645801640000|2022-02-25 15:07:20|94481.7|94431.7|94497.7|94447.7|94501.8|94449.5|94475.5|94406.8|74
1645801650000|2022-02-25 15:07:30|94502.7|94452.7|94558.5|94508.5|94563.8|94513.8|94494.5|94423.2|67
1645801660000|2022-02-25 15:07:40|94557.9|94507.9|94556.6|94506.6|94567.3|94517.3|94552.6|94502.6|68
1645801670000|2022-02-25 15:07:50|94559.7|94509.7|94553|94503|94564|94514|94551.8|94501.8|53
1645801680000|2022-02-25 15:08:00|94552.8|94502.8|94535.8|94485.8|94553.3|94503.3|94532.6|94482.6|64
1645801690000|2022-02-25 15:08:10|94534.7|94484.7|94499.2|94449.2|94534.8|94484.8|94498.2|94448.2|66
1645801700000|2022-02-25 15:08:20|94499.8|94449.8|94509.2|94459.2|94512.5|94462.5|94485.8|94435.8|73
1645801710000|2022-02-25 15:08:30|94509.5|94459.5|94509.7|94459.7|94517.7|94467.7|94508.2|94458.2|60
1645801720000|2022-02-25 15:08:40|94511.3|94461.3|94479.5|94429.5|94511.3|94461.3|94475.3|94425.3|75
1645801730000|2022-02-25 15:08:50|94478.9|94428.9|94456.1|94406.1|94478.9|94428.9|94452.5|94402.5|72
1645801740000|2022-02-25 15:09:00|94455.8|94405.8|94460.7|94410.7|94461.9|94411.9|94445.2|94395.2|59
1645801750000|2022-02-25 15:09:10|94462.2|94412.2|94503|94453|94510.1|94460.1|94461.6|94411.6|67
1645801760000|2022-02-25 15:09:20|94503.1|94453.1|94510.9|94460.9|94513.2|94463.2|94500.6|94450.6|72
1645801770000|2022-02-25 15:09:30|94507.3|94457.3|94505.3|94455.3|94513.9|94463.9|94504.8|94454.8|65
1645801780000|2022-02-25 15:09:40|94504.4|94454.4|94466|94416|94504.8|94454.8|94465.2|94413.9|66
1645801790000|2022-02-25 15:09:50|94466.8|94416.8|94438.7|94388.7|94466.8|94416.8|94435.9|94385.9|66
1645801800000|2022-02-25 15:10:00|94438.3|94388.3|94453.8|94403.8|94453.8|94403.8|94431.9|94381.9|66
1645801810000|2022-02-25 15:10:10|94453|94403|94452.4|94402.4|94461.5|94411.5|94451.4|94401.4|67
1645801820000|2022-02-25 15:10:20|94452.5|94402.5|94449.5|94399.5|94455.6|94405.6|94448.2|94398.2|55
1645801830000|2022-02-25 15:10:30|94446.9|94396.9|94449.2|94399.2|94450.3|94400.3|94446.3|94396.3|62
1645801840000|2022-02-25 15:10:40|94449.4|94399.4|94443.6|94393.6|94457.1|94407.1|94443.6|94393.6|65
1645801850000|2022-02-25 15:10:50|94442.8|94392.8|94444|94394|94447.7|94397.7|94442.5|94392.5|43
1645801860000|2022-02-25 15:11:00|94444.1|94394.1|94422.6|94372.6|94444.1|94394.1|94422.6|94372.6|66
1645801870000|2022-02-25 15:11:10|94422.8|94372.8|94414.8|94364.8|94423.3|94373.3|94409.1|94359.1|63
1645801880000|2022-02-25 15:11:20|94414.5|94364.5|94420.1|94370.1|94421.3|94371.3|94414.5|94364.5|58
1645801890000|2022-02-25 15:11:30|94420|94370|94409.6|94359.6|94423.7|94373.7|94397|94359.2|63
1645801900000|2022-02-25 15:11:40|94409.4|94359.4|94406|94356|94409.4|94366.3|94391|94352.4|62
1645801910000|2022-02-25 15:11:50|94405.8|94355.8|94429.4|94379.4|94429.5|94380.3|94405.3|94355.8|61
1645801920000|2022-02-25 15:12:00|94429.5|94379.5|94429.9|94379.9|94433.6|94396.8|94419.7|94377.2|67
1645801930000|2022-02-25 15:12:10|94429.8|94379.8|94418.3|94368.3|94430.2|94386|94409.2|94367.9|61
1645801940000|2022-02-25 15:12:20|94414.9|94364.9|94407|94357|94414.9|94364.9|94405.4|94355.4|63
1645801950000|2022-02-25 15:12:30|94407.4|94357.4|94409.2|94359.2|94409.8|94359.8|94400.2|94350.2|66
1645801960000|2022-02-25 15:12:40|94409.8|94359.8|94407.2|94357.2|94416.5|94366.5|94400.9|94350.9|60
1645801970000|2022-02-25 15:12:50|94407.1|94357.1|94396.8|94346.8|94411.7|94362.8|94385.2|94346.5|62
1645801980000|2022-02-25 15:13:00|94399.6|94349.6|94414.4|94364.4|94424.1|94381.2|94399.6|94349.6|69
1645801990000|2022-02-25 15:13:10|94414.9|94364.9|94425.5|94375.5|94425.5|94388.7|94406|94363.7|65
1645802000000|2022-02-25 15:13:20|94425.3|94375.3|94474.1|94424.1|94476|94431|94412.4|94372.3|75
1645802010000|2022-02-25 15:13:30|94473.4|94423.4|94472.5|94422.5|94475.1|94436.8|94457.1|94415.5|60
1645802020000|2022-02-25 15:13:40|94470.5|94420.5|94469.9|94419.9|94470.5|94431.8|94455.8|94415.9|61
1645802030000|2022-02-25 15:13:50|94469.7|94419.7|94472.2|94447.2|94487.6|94448.4|94460.7|94419.7|63
1645802040000|2022-02-25 15:14:00|94472.3|94447.3|94479.3|94429.3|94484.8|94447.3|94472.3|94428.8|50
1645802050000|2022-02-25 15:14:10|94479.1|94429.1|94482.3|94432.3|94485|94447.9|94471.5|94428.7|62
1645802060000|2022-02-25 15:14:20|94481.6|94431.6|94468.6|94418.6|94483.7|94433.7|94466.6|94416.6|61
1645802070000|2022-02-25 15:14:30|94466.7|94416.7|94502.5|94452.5|94502.5|94461.6|94447.8|94411.7|72
1645802080000|2022-02-25 15:14:40|94492.3|94467.3|94449.1|94399.1|94513.3|94469.3|94449.1|94399.1|71
1645802090000|2022-02-25 15:14:50|94448.1|94398.1|94498|94448|94498|94448|94442.6|94392.6|67
1645802100000|2022-02-25 15:15:00|94499.6|94449.6|94487.6|94437.6|94505|94455|94485|94435|68
1645802110000|2022-02-25 15:15:10|94488|94438|94492.6|94442.6|94499.4|94462|94481.8|94438|66
1645802120000|2022-02-25 15:15:20|94492.7|94442.7|94475.4|94425.4|94493.1|94443.1|94472.9|94422.9|59
1645802130000|2022-02-25 15:15:30|94475.6|94425.6|94461.3|94411.3|94476.7|94426.7|94458.7|94408.7|73
1645802140000|2022-02-25 15:15:40|94461.2|94411.2|94474.4|94424.4|94474.4|94424.4|94457.8|94407.8|53
1645802150000|2022-02-25 15:15:50|94473.8|94423.8|94478.4|94428.4|94483.1|94433.1|94473.8|94423.8|67
1645802160000|2022-02-25 15:16:00|94475.4|94425.4|94481.3|94431.3|94482.2|94432.2|94473.4|94423.4|62
1645802170000|2022-02-25 15:16:10|94481.6|94431.6|94477.4|94427.4|94481.6|94439.7|94460|94425|54
1645802180000|2022-02-25 15:16:20|94477.8|94427.8|94475.5|94425.5|94485.4|94442.7|94462.2|94425.5|64
1645802190000|2022-02-25 15:16:30|94475.7|94425.7|94478.3|94428.3|94483|94443|94466.7|94424.5|67
1645802200000|2022-02-25 15:16:40|94478.6|94428.6|94477.7|94427.7|94481.3|94446.2|94461.6|94424.3|55
1645802210000|2022-02-25 15:16:50|94478|94428|94489.3|94439.3|94490.8|94450.3|94468.9|94427.5|58
1645802220000|2022-02-25 15:17:00|94489|94439|94474.8|94449.8|94498.3|94459.5|94474.8|94437.2|72
1645802230000|2022-02-25 15:17:10|94486.8|94436.8|94477.2|94427.2|94489.2|94445.6|94465.4|94424.6|70
1645802240000|2022-02-25 15:17:20|94475.9|94425.9|94471.2|94421.2|94478.5|94436.2|94457.3|94417.9|61
1645802250000|2022-02-25 15:17:30|94471.8|94421.8|94472.7|94422.7|94475.8|94434.6|94459.6|94415.9|71
1645802260000|2022-02-25 15:17:40|94472.8|94422.8|94445.9|94420.9|94472.8|94427.1|94444.6|94406.9|70
1645802270000|2022-02-25 15:17:50|94449.7|94424.7|94451.4|94426.4|94468.1|94428.5|94449.1|94409.2|53
1645802280000|2022-02-25 15:18:00|94451.7|94426.7|94444.2|94419.2|94453.8|94428.8|94444.2|94419.2|57
1645802290000|2022-02-25 15:18:10|94444.4|94419.4|94451.5|94426.5|94457.6|94426.8|94438.9|94407.6|58
1645802300000|2022-02-25 15:18:20|94450.6|94425.6|94475.7|94425.7|94475.7|94440.5|94450.6|94419.7|61
1645802310000|2022-02-25 15:18:30|94475.5|94425.5|94468.5|94418.5|94475.5|94439.2|94455.3|94418.3|64
1645802320000|2022-02-25 15:18:40|94469.4|94419.4|94469.7|94419.7|94470.6|94433.2|94454.5|94417.2|60
1645802330000|2022-02-25 15:18:50|94470|94420|94467.9|94417.9|94471.7|94433.9|94455.2|94415.9|57
1645802340000|2022-02-25 15:19:00|94468.1|94418.1|94461.8|94436.8|94474.2|94437.8|94459.8|94417.9|58
1645802350000|2022-02-25 15:19:10|94462.1|94437.1|94460|94435|94462.1|94437.1|94459.6|94434.6|46
1645802360000|2022-02-25 15:19:20|94459.9|94434.9|94472.9|94422.9|94472.9|94437.2|94458.5|94422.9|55
1645802370000|2022-02-25 15:19:30|94471.3|94421.3|94458.5|94408.5|94471.3|94433.2|94446.1|94408.5|70
1645802380000|2022-02-25 15:19:40|94458.9|94408.9|94455.5|94405.5|94461.3|94426.2|94446.4|94405.5|63
1645802390000|2022-02-25 15:19:50|94440.8|94415.8|94448.1|94423.1|94459.2|94423.1|94440.8|94404.5|57
1645802400000|2022-02-25 15:20:00|94447.9|94422.9|94456.8|94431.8|94466.8|94431.8|94446.5|94413.7|61
1645802410000|2022-02-25 15:20:10|94456.7|94431.7|94457.2|94407.2|94473.1|94433.8|94447.2|94406.8|68
1645802420000|2022-02-25 15:20:20|94457.4|94407.4|94442.7|94417.7|94458.5|94420.1|94441.1|94402.8|65
1645802430000|2022-02-25 15:20:30|94443.2|94418.2|94425.9|94400.9|94448.3|94420|94425.6|94388.2|60
1645802440000|2022-02-25 15:20:40|94424|94399|94424.5|94399.5|94425.6|94400.6|94420.4|94395.4|62
1645802450000|2022-02-25 15:20:50|94425|94400|94449.6|94399.6|94450.3|94411.8|94425|94388.8|67
1645802460000|2022-02-25 15:21:00|94447.7|94397.7|94421.8|94371.8|94450.2|94406.5|94406.3|94368.8|74
1645802470000|2022-02-25 15:21:10|94422.1|94372.1|94397.3|94372.3|94422.4|94381.2|94397|94359.5|60
1645802480000|2022-02-25 15:21:20|94397.2|94372.2|94409.1|94359.1|94412.4|94374.9|94390.2|94350.9|65
1645802490000|2022-02-25 15:21:30|94412.4|94362.4|94431.9|94381.9|94434.3|94384.3|94396.5|94355.3|77
1645802500000|2022-02-25 15:21:40|94432.5|94382.5|94431.5|94381.5|94446.1|94396.1|94428.7|94378.7|75
1645802510000|2022-02-25 15:21:50|94431.4|94381.4|94428.6|94378.6|94431.4|94381.4|94404.3|94354.3|76
1645802520000|2022-02-25 15:22:00|94430.8|94380.8|94465.4|94415.4|94465.4|94415.4|94428.7|94378.7|76
1645802530000|2022-02-25 15:22:10|94461.9|94411.9|94468.2|94418.2|94473.8|94423.8|94451.6|94401.6|77
1645802540000|2022-02-25 15:22:20|94470.7|94420.7|94472.7|94422.7|94472.9|94422.9|94456.4|94406.4|75
1645802550000|2022-02-25 15:22:30|94474.4|94424.4|94452.4|94402.4|94474.4|94424.4|94449.3|94399.3|79
1645802560000|2022-02-25 15:22:40|94451.6|94401.6|94451.1|94401.1|94455.3|94405.3|94448.9|94398.9|75
1645802570000|2022-02-25 15:22:50|94453.1|94403.1|94467|94417|94467.2|94430|94443.9|94403|73
1645802580000|2022-02-25 15:23:00|94467.1|94417.1|94480.8|94430.8|94481.1|94443.5|94459.8|94415.3|67
1645802590000|2022-02-25 15:23:10|94480.5|94430.5|94461.4|94436.4|94481.5|94439.5|94458|94417.6|67
1645802600000|2022-02-25 15:23:20|94473.5|94423.5|94466.1|94441.1|94477.2|94441.2|94460.2|94422.8|64
1645802610000|2022-02-25 15:23:30|94475.2|94425.2|94465|94415|94479.2|94442.5|94452.6|94414.7|70
1645802620000|2022-02-25 15:23:40|94464.7|94414.7|94455.3|94405.3|94469.2|94431.9|94444.5|94404.2|76
1645802630000|2022-02-25 15:23:50|94455.1|94405.1|94436.9|94411.9|94462.2|94424.3|94435.9|94400.2|71
1645802640000|2022-02-25 15:24:00|94437.5|94412.5|94415.6|94390.6|94450.1|94414.2|94415.6|94379.5|72
1645802650000|2022-02-25 15:24:10|94429.2|94379.2|94412.4|94387.4|94433.3|94391|94401.3|94365.3|66
1645802660000|2022-02-25 15:24:20|94411.5|94386.5|94427.4|94377.4|94427.7|94387.1|94409.2|94371.4|66
1645802670000|2022-02-25 15:24:30|94427.9|94377.9|94418|94368|94436.5|94392.8|94417.5|94367.5|66
1645802680000|2022-02-25 15:24:40|94418.6|94368.6|94426.7|94376.7|94428.6|94387.6|94410.5|94367.2|63
1645802690000|2022-02-25 15:24:50|94426.5|94376.5|94430.5|94380.5|94433.6|94383.6|94412.5|94362.5|70
1645802700000|2022-02-25 15:25:00|94430.9|94380.9|94434.3|94384.3|94436.9|94386.9|94428.8|94378.8|75
1645802710000|2022-02-25 15:25:10|94437.1|94387.1|94457.7|94407.7|94458|94408|94420.8|94381.5|69
1645802720000|2022-02-25 15:25:20|94456.2|94406.2|94455.9|94405.9|94459.4|94419.9|94442.6|94403.5|59
1645802730000|2022-02-25 15:25:30|94456.7|94406.7|94456.3|94406.3|94460.3|94424.1|94445.2|94404.2|64
1645802740000|2022-02-25 15:25:40|94455.1|94405.1|94449.8|94399.8|94456|94416.1|94435.9|94398.6|68
1645802750000|2022-02-25 15:25:50|94449.2|94399.2|94444.4|94394.4|94449.2|94408.5|94432.1|94393.5|52
1645802760000|2022-02-25 15:26:00|94443.7|94393.7|94418|94393|94443.7|94402.9|94417.6|94379.7|71
1645802770000|2022-02-25 15:26:10|94417.6|94392.6|94405.5|94355.5|94431.2|94394.3|94398.3|94349.9|69
1645802780000|2022-02-25 15:26:20|94405.3|94355.3|94408.6|94358.6|94428.1|94378.1|94400.3|94350.3|69
1645802790000|2022-02-25 15:26:30|94406.9|94356.9|94422.3|94372.3|94422.3|94384.6|94406.9|94356.9|60
1645802800000|2022-02-25 15:26:40|94423|94373|94407.6|94357.6|94423|94374.4|94395.9|94357.6|62
1645802810000|2022-02-25 15:26:50|94408.6|94358.6|94420.6|94370.6|94420.9|94388.1|94397.8|94355.1|66
1645802820000|2022-02-25 15:27:00|94422.1|94372.1|94446.6|94396.6|94448.2|94398.2|94415.4|94371.3|77
1645802830000|2022-02-25 15:27:10|94445.9|94395.9|94465.6|94415.6|94465.6|94429.1|94432.8|94394.1|69
1645802840000|2022-02-25 15:27:20|94452|94427|94455.9|94405.9|94458.8|94427.8|94446|94403.8|51
1645802850000|2022-02-25 15:27:30|94455.8|94405.8|94458.5|94408.5|94459.2|94417.2|94436.1|94399.7|65
1645802860000|2022-02-25 15:27:40|94458.2|94408.2|94464.6|94414.6|94464.7|94422.8|94442.4|94398.9|68
1645802870000|2022-02-25 15:27:50|94463.1|94413.1|94441.4|94416.4|94477.8|94429.7|94441.4|94404.2|61
1645802880000|2022-02-25 15:28:00|94442.1|94417.1|94459.1|94409.1|94461.4|94422.5|94442.1|94404.2|58
1645802890000|2022-02-25 15:28:10|94458.2|94408.2|94454.8|94404.8|94467.2|94428.9|94443.6|94402.7|63
1645802900000|2022-02-25 15:28:20|94458.6|94408.6|94415.9|94365.9|94458.6|94409|94408.8|94365.6|64
1645802910000|2022-02-25 15:28:30|94417.9|94367.9|94416.2|94366.2|94418.6|94368.6|94414.2|94364.2|59
1645802920000|2022-02-25 15:28:40|94416.1|94366.1|94395.9|94345.9|94416.1|94370|94395|94345.9|57
1645802930000|2022-02-25 15:28:50|94395.3|94345.3|94404.3|94354.3|94407.9|94357.9|94394.9|94344.9|69
1645802940000|2022-02-25 15:29:00|94403.8|94353.8|94413.7|94363.7|94418.5|94368.5|94402.4|94352.4|68
1645802950000|2022-02-25 15:29:10|94413.4|94363.4|94416.3|94366.3|94421.6|94381.5|94406.3|94362.3|58
1645802960000|2022-02-25 15:29:20|94416.2|94366.2|94402|94352|94416.6|94372.6|94393.2|94343.2|63
1645802970000|2022-02-25 15:29:30|94401.7|94351.7|94412.2|94362.2|94412.2|94362.2|94393.7|94343.7|67
1645802980000|2022-02-25 15:29:40|94413.8|94363.8|94413.8|94363.8|94422.1|94372.1|94413.3|94363.3|70
1645802990000|2022-02-25 15:29:50|94395.1|94370.1|94389.8|94339.8|94402.3|94370.1|94375.4|94325.4|74
1645803000000|2022-02-25 15:30:00|94389.5|94339.5|94394.3|94344.3|94403.2|94365.4|94363.2|94322.7|73
1645803010000|2022-02-25 15:30:10|94391.5|94341.5|94387.6|94337.6|94394.5|94351.5|94376.5|94337.6|67
1645803020000|2022-02-25 15:30:20|94390.8|94340.8|94369.3|94319.3|94392.8|94342.8|94362.1|94319.1|68
1645803030000|2022-02-25 15:30:30|94370.2|94320.2|94382.7|94332.7|94384.4|94334.4|94365.5|94315.5|70
1645803040000|2022-02-25 15:30:40|94382.3|94332.3|94361.8|94311.8|94387|94348.8|94361.8|94311.8|71
1645803050000|2022-02-25 15:30:50|94362.3|94312.3|94366|94316|94372|94322|94360.7|94310.7|56
1645803060000|2022-02-25 15:31:00|94353.5|94328.5|94344.8|94319.8|94360.4|94328.7|94342.9|94307.8|63
1645803070000|2022-02-25 15:31:10|94344.9|94319.9|94347.8|94297.8|94347.8|94320.2|94336.2|94297.6|49
1645803080000|2022-02-25 15:31:20|94344.9|94294.9|94315.7|94290.7|94348.9|94305.2|94315.3|94279.1|69
1645803090000|2022-02-25 15:31:30|94316.2|94291.2|94308.7|94283.7|94335.5|94296.6|94308.3|94270.7|65
1645803100000|2022-02-25 15:31:40|94309.1|94284.1|94308.7|94283.7|94331.2|94289.1|94308.5|94271.6|56
1645803110000|2022-02-25 15:31:50|94308.8|94283.8|94318.1|94293.1|94333.3|94296.1|94308.8|94275|49
1645803120000|2022-02-25 15:32:00|94317.8|94292.8|94318|94293|94333.8|94294.9|94315.6|94278.1|59
1645803130000|2022-02-25 15:32:10|94317.7|94292.7|94310.6|94285.6|94326.2|94294.3|94310.6|94273.5|51
1645803140000|2022-02-25 15:32:20|94311.1|94286.1|94321.4|94296.4|94333.6|94296.4|94311.1|94278.7|67
1645803150000|2022-02-25 15:32:30|94322.3|94297.3|94354.1|94304.1|94358.2|94317.4|94321.9|94290.2|68
1645803160000|2022-02-25 15:32:40|94354.7|94304.7|94370.3|94345.3|94382.7|94345.3|94341.1|94304.7|70
1645803170000|2022-02-25 15:32:50|94371.1|94346.1|94396.2|94371.2|94411.6|94372.4|94370.1|94328.9|72
1645803180000|2022-02-25 15:33:00|94401.7|94376.7|94434|94384|94438.8|94388.8|94397|94356.7|76
1645803190000|2022-02-25 15:33:10|94434.9|94384.9|94443.6|94393.6|94448|94408.2|94427.9|94384.9|72
1645803200000|2022-02-25 15:33:20|94443.5|94393.5|94454.2|94404.2|94456.7|94417.5|94431.6|94392.8|71
1645803210000|2022-02-25 15:33:30|94441.1|94416.1|94469.1|94419.1|94469.1|94428.1|94441|94403.7|76
1645803220000|2022-02-25 15:33:40|94467.7|94417.7|94466.4|94416.4|94471.8|94431.9|94453.1|94413.6|62
1645803230000|2022-02-25 15:33:50|94466.8|94416.8|94423.7|94373.7|94469.6|94430.5|94409.6|94372.6|63
1645803240000|2022-02-25 15:34:00|94423.3|94373.3|94425.6|94375.6|94431.7|94390.4|94410.9|94373.3|66
1645803250000|2022-02-25 15:34:10|94426|94376|94414.4|94364.4|94427.3|94383|94406.3|94364.4|58
1645803260000|2022-02-25 15:34:20|94413.9|94363.9|94424.6|94374.6|94427.3|94377.3|94412.3|94362.3|69
1645803270000|2022-02-25 15:34:30|94424.1|94374.1|94424.8|94374.8|94429.6|94379.6|94418.1|94368.1|69
1645803280000|2022-02-25 15:34:40|94423.1|94373.1|94411.3|94361.3|94424.7|94374.7|94400.3|94350.3|67
1645803290000|2022-02-25 15:34:50|94410.9|94360.9|94435.1|94385.1|94436.1|94386.1|94410.9|94360.9|72
1645803300000|2022-02-25 15:35:00|94434.3|94384.3|94446.2|94396.2|94459.3|94409.3|94434.3|94384.3|77
1645803310000|2022-02-25 15:35:10|94445.9|94395.9|94434.5|94384.5|94448.3|94398.3|94432.7|94382.7|74
1645803320000|2022-02-25 15:35:20|94437|94387|94410.8|94360.8|94437.6|94387.6|94406.8|94356.8|64
1645803330000|2022-02-25 15:35:30|94409.2|94359.2|94387.7|94337.7|94409.2|94359.2|94374.7|94334.7|68
1645803340000|2022-02-25 15:35:40|94388.3|94338.3|94369.6|94319.6|94388.9|94338.9|94367.3|94317.3|57
1645803350000|2022-02-25 15:35:50|94367.2|94317.2|94359.9|94309.9|94367.6|94317.6|94358|94308|43
1645803360000|2022-02-25 15:36:00|94360.8|94310.8|94410.3|94360.3|94410.4|94366.8|94360.8|94309.7|69
1645803370000|2022-02-25 15:36:10|94410.7|94360.7|94405.1|94355.1|94413.5|94363.5|94404.3|94354.3|57
1645803380000|2022-02-25 15:36:20|94405.3|94355.3|94406.3|94356.3|94407.8|94357.8|94400.8|94350.8|59
1645803390000|2022-02-25 15:36:30|94406.1|94356.1|94402.8|94352.8|94407.3|94357.3|94397.9|94347.9|55
1645803400000|2022-02-25 15:36:40|94403.5|94353.5|94407.2|94357.2|94407.2|94357.2|94401.3|94351.3|39
1645803410000|2022-02-25 15:36:50|94407.6|94357.6|94380.1|94330.1|94409.4|94359.4|94367.2|94329|61
1645803420000|2022-02-25 15:37:00|94379|94329|94380|94355|94384|94358.7|94365.4|94328.4|56
1645803430000|2022-02-25 15:37:10|94379.2|94354.2|94388.6|94363.6|94402.8|94366.1|94377.8|94341.8|58
1645803440000|2022-02-25 15:37:20|94389|94364|94409|94359|94412|94372|94388.2|94354.5|56
1645803450000|2022-02-25 15:37:30|94411.8|94361.8|94386.1|94361.1|94411.8|94373|94383.7|94347.5|65
1645803460000|2022-02-25 15:37:40|94385.5|94360.5|94390.2|94340.2|94392.2|94361.2|94371.9|94340.2|63
1645803470000|2022-02-25 15:37:50|94390.4|94340.4|94379.8|94354.8|94393|94357|94371.7|94340.2|55
1645803480000|2022-02-25 15:38:00|94379.7|94354.7|94373.7|94348.7|94379.7|94354.7|94372.3|94347.3|61
1645803490000|2022-02-25 15:38:10|94373.4|94348.4|94395.8|94370.8|94396.8|94371.8|94372.9|94347.9|71
1645803500000|2022-02-25 15:38:20|94396.9|94371.9|94408.4|94383.4|94421.7|94384.4|94395.2|94364.4|60
1645803510000|2022-02-25 15:38:30|94408.9|94383.9|94394.9|94369.9|94426.1|94387.3|94394.9|94368.1|64
1645803520000|2022-02-25 15:38:40|94395.3|94370.3|94415.6|94365.6|94422.5|94386.8|94391.9|94365.6|69
1645803530000|2022-02-25 15:38:50|94417.6|94367.6|94413.9|94363.9|94419.8|94382.8|94403.5|94362.6|71
1645803540000|2022-02-25 15:39:00|94417.6|94367.6|94370|94320|94417.6|94369.8|94360.4|94319.4|71
1645803550000|2022-02-25 15:39:10|94369|94319|94357.1|94332.1|94372.1|94332.7|94351.8|94318.4|57
1645803560000|2022-02-25 15:39:20|94356.7|94331.7|94384.7|94334.7|94384.7|94346.5|94356.7|94319.2|64
1645803570000|2022-02-25 15:39:30|94385.2|94335.2|94374.3|94324.3|94385.2|94345|94361.1|94323.4|63
1645803580000|2022-02-25 15:39:40|94373.5|94323.5|94337.9|94287.9|94376.6|94328.2|94328.4|94287.9|68
1645803590000|2022-02-25 15:39:50|94337.1|94287.1|94342.9|94317.9|94351.1|94319.7|94324.5|94285.2|69
1645803600000|2022-02-25 15:40:00|94344.5|94319.5|94322.5|94272.5|94368.2|94329|94314.8|94272.5|77
1645803610000|2022-02-25 15:40:10|94321.4|94271.4|94320.2|94295.2|94332|94297.5|94308.4|94271.1|68
1645803620000|2022-02-25 15:40:20|94330.9|94280.9|94324|94274|94336.5|94286.5|94322.3|94272.3|66
1645803630000|2022-02-25 15:40:30|94323.9|94273.9|94319.6|94269.6|94324.9|94286|94307.5|94269.1|57
1645803640000|2022-02-25 15:40:40|94319.4|94269.4|94328.6|94278.6|94330|94286.4|94311.4|94269.4|50
1645803650000|2022-02-25 15:40:50|94326.2|94276.2|94330.7|94280.7|94332.4|94293.7|94316.6|94274.2|63
1645803660000|2022-02-25 15:41:00|94331.5|94281.5|94330.7|94280.7|94346|94308.5|94327.2|94280.2|72
1645803670000|2022-02-25 15:41:10|94330.4|94280.4|94329.5|94279.5|94331.1|94281.1|94313.2|94263.2|77
1645803680000|2022-02-25 15:41:20|94330.1|94280.1|94334.2|94284.2|94338|94295.1|94320.1|94277.1|58
1645803690000|2022-02-25 15:41:30|94336.7|94286.7|94363.5|94313.5|94363.5|94325.6|94327|94277|76
1645803700000|2022-02-25 15:41:40|94364.5|94314.5|94341.3|94291.3|94364.5|94321.9|94339.7|94289.7|70
1645803710000|2022-02-25 15:41:50|94344.8|94294.8|94341.3|94291.3|94347.7|94297.7|94336.3|94286.3|54
1645803720000|2022-02-25 15:42:00|94343.6|94293.6|94376.9|94326.9|94376.9|94340|94341.6|94291.6|55
1645803730000|2022-02-25 15:42:10|94364.1|94339.1|94360.7|94335.7|94373.9|94339.8|94358.7|94320.4|63
1645803740000|2022-02-25 15:42:20|94374.5|94324.5|94378.4|94328.4|94380.8|94345.2|94361.2|94323.3|56
1645803750000|2022-02-25 15:42:30|94378.5|94328.5|94352.4|94327.4|94379.2|94335.9|94351.1|94314.6|52
1645803760000|2022-02-25 15:42:40|94350.2|94325.2|94347.1|94297.1|94364|94327.4|94338.1|94293.5|55
1645803770000|2022-02-25 15:42:50|94345.6|94295.6|94319.1|94294.1|94345.6|94296.5|94315.5|94276.4|72
1645803780000|2022-02-25 15:43:00|94319.2|94294.2|94335.8|94285.8|94338.2|94294.2|94317.4|94275.9|66
1645803790000|2022-02-25 15:43:10|94335.9|94285.9|94318.1|94268.1|94337.6|94295.3|94316.9|94268.1|69
1645803800000|2022-02-25 15:43:20|94315.5|94265.5|94310.1|94285.1|94327.2|94290.1|94300.6|94263.2|64
1645803810000|2022-02-25 15:43:30|94309.7|94284.7|94314.8|94264.8|94316.3|94287.5|94298.9|94257.5|67
1645803820000|2022-02-25 15:43:40|94297.6|94272.6|94305.2|94280.2|94315.9|94280.2|94297.6|94260.8|65
1645803830000|2022-02-25 15:43:50|94305.1|94280.1|94317.9|94267.9|94320.7|94283.8|94303.2|94265.7|57
1645803840000|2022-02-25 15:44:00|94317.5|94267.5|94330.1|94280.1|94330.1|94280.1|94313.8|94263.8|72
1645803850000|2022-02-25 15:44:10|94329.3|94279.3|94336.5|94286.5|94342|94303.4|94314.6|94279.3|57
1645803860000|2022-02-25 15:44:20|94336.9|94286.9|94311.9|94286.9|94337.9|94294.7|94311.2|94272|54
1645803870000|2022-02-25 15:44:30|94322.5|94272.5|94305.8|94280.8|94325.3|94281.3|94304.1|94267.1|66
1645803880000|2022-02-25 15:44:40|94305.5|94280.5|94304.2|94279.2|94321.8|94285.1|94303.5|94265.2|68
1645803890000|2022-02-25 15:44:50|94303.9|94278.9|94311|94261|94318.1|94281.5|94300.6|94261|56
1645803900000|2022-02-25 15:45:00|94297.3|94272.3|94304.6|94254.6|94307.4|94272.3|94280.4|94240.8|70
1645803910000|2022-02-25 15:45:10|94305.1|94255.1|94275.1|94250.1|94305.1|94264.6|94272.7|94233|70
1645803920000|2022-02-25 15:45:20|94274|94249|94252.9|94202.9|94288.3|94251.9|94252.9|94202.9|65
1645803930000|2022-02-25 15:45:30|94253.8|94203.8|94242.9|94192.9|94257.4|94219|94235|94192.9|74
1645803940000|2022-02-25 15:45:40|94241.2|94191.2|94253.1|94203.1|94257.2|94211.7|94236.2|94191.2|68
1645803950000|2022-02-25 15:45:50|94251.5|94201.5|94234.5|94184.5|94253.8|94203.8|94221.9|94181.2|70
1645803960000|2022-02-25 15:46:00|94234|94184|94225.7|94175.7|94238.1|94188.1|94209.1|94168.3|67
1645803970000|2022-02-25 15:46:10|94226|94176|94213.2|94188.2|94227.3|94189.6|94207.2|94170.1|52
1645803980000|2022-02-25 15:46:20|94213.8|94188.8|94253.5|94203.5|94253.5|94213.1|94213.4|94174.3|70
1645803990000|2022-02-25 15:46:30|94252.3|94202.3|94223.7|94173.7|94254.2|94204.2|94212.3|94162.3|63
1645804000000|2022-02-25 15:46:40|94224.6|94174.6|94223|94173|94225.1|94175.1|94219.6|94169.6|49
1645804010000|2022-02-25 15:46:50|94224.3|94174.3|94209.3|94159.3|94225.4|94175.4|94207.7|94157.7|64
1645804020000|2022-02-25 15:47:00|94208.5|94158.5|94190|94140|94212.9|94162.9|94181.3|94135|68
1645804030000|2022-02-25 15:47:10|94192.1|94142.1|94181|94131|94194.6|94144.6|94179|94129|71
1645804040000|2022-02-25 15:47:20|94183.9|94133.9|94192.5|94142.5|94196.9|94146.9|94183.9|94133.9|45
1645804050000|2022-02-25 15:47:30|94191.5|94141.5|94210|94160|94217.8|94178.7|94189.7|94141.5|58
1645804060000|2022-02-25 15:47:40|94209|94159|94210.4|94160.4|94222.7|94172.7|94201.7|94151.7|67
1645804070000|2022-02-25 15:47:50|94210.8|94160.8|94200.6|94150.6|94219.6|94169.6|94196.7|94146.7|67
1645804080000|2022-02-25 15:48:00|94197.8|94147.8|94183.7|94133.7|94201.6|94151.6|94183.5|94133.5|72
1645804090000|2022-02-25 15:48:10|94183.8|94133.8|94194.3|94144.3|94194.3|94144.3|94177.3|94127.3|62
1645804100000|2022-02-25 15:48:20|94194.2|94144.2|94201.4|94151.4|94201.4|94151.4|94193.9|94143.9|60
1645804110000|2022-02-25 15:48:30|94201.6|94151.6|94202.4|94152.4|94204.4|94154.4|94199.1|94149.1|55
1645804120000|2022-02-25 15:48:40|94202.8|94152.8|94221.8|94171.8|94225.7|94186.2|94202.8|94152.8|67
1645804130000|2022-02-25 15:48:50|94221.3|94171.3|94228.2|94178.2|94229|94190.8|94207.5|94169.4|60
1645804140000|2022-02-25 15:49:00|94228.8|94178.8|94220.8|94170.8|94229.4|94185|94209|94167|65
1645804150000|2022-02-25 15:49:10|94220.9|94170.9|94198.8|94148.8|94222.4|94185|94183.6|94143.6|69
1645804160000|2022-02-25 15:49:20|94198.4|94148.4|94194.3|94144.3|94200.4|94164.5|94181.4|94143.1|48
1645804170000|2022-02-25 15:49:30|94194.2|94144.2|94194.1|94144.1|94196.3|94146.3|94193.7|94143.7|36
1645804180000|2022-02-25 15:49:40|94195.2|94145.2|94194.3|94144.3|94196.9|94146.9|94193.7|94143.7|36
1645804190000|2022-02-25 15:49:50|94193|94143|94202.3|94152.3|94202.7|94162.1|94184.2|94142|68
1645804200000|2022-02-25 15:50:00|94201.8|94151.8|94216.7|94166.7|94217.5|94169.4|94192|94151.8|77
1645804210000|2022-02-25 15:50:10|94216.9|94166.9|94208|94158|94225.3|94179.1|94204.1|94158|67
1645804220000|2022-02-25 15:50:20|94206.2|94156.2|94200.5|94150.5|94207.5|94168.9|94185|94146.9|65
1645804230000|2022-02-25 15:50:30|94200.7|94150.7|94209.6|94159.6|94210.6|94160.6|94200.4|94150.4|62
1645804240000|2022-02-25 15:50:40|94210.4|94160.4|94210.5|94160.5|94220.7|94170.7|94209.1|94159.1|63
1645804250000|2022-02-25 15:50:50|94210.7|94160.7|94210|94160|94211.5|94161.5|94208.7|94158.7|45
1645804260000|2022-02-25 15:51:00|94208.9|94158.9|94230|94180|94230.5|94180.5|94196.9|94158.9|56
1645804270000|2022-02-25 15:51:10|94230.9|94180.9|94214.9|94164.9|94231.3|94181.3|94214.2|94164.2|58
1645804280000|2022-02-25 15:51:20|94214.4|94164.4|94195.3|94145.3|94219.1|94178|94179.6|94141.6|61
1645804290000|2022-02-25 15:51:30|94199|94149|94198.3|94148.3|94199.3|94149.3|94195.9|94145.9|52
1645804300000|2022-02-25 15:51:40|94198.2|94148.2|94196.6|94146.6|94199.2|94149.2|94193.8|94143.8|57
1645804310000|2022-02-25 15:51:50|94196.1|94146.1|94198.1|94148.1|94198.1|94148.1|94195.2|94145.2|36
1645804320000|2022-02-25 15:52:00|94198.3|94148.3|94202.1|94152.1|94202.1|94152.1|94196.1|94146.1|49
1645804330000|2022-02-25 15:52:10|94201.7|94151.7|94198.4|94148.4|94202.3|94152.3|94198.4|94148.4|40
1645804340000|2022-02-25 15:52:20|94198.3|94148.3|94178.1|94153.1|94200.8|94162.1|94178.1|94136.4|60
1645804350000|2022-02-25 15:52:30|94179.7|94154.7|94216.7|94166.7|94216.7|94178.8|94179.7|94141.8|66
1645804360000|2022-02-25 15:52:40|94216.3|94166.3|94209.9|94184.9|94219.7|94187.2|94201.7|94162.8|65
1645804370000|2022-02-25 15:52:50|94212.6|94187.6|94229.9|94179.9|94234.2|94196.8|94212.6|94178.8|65
1645804380000|2022-02-25 15:53:00|94229.7|94179.7|94227.3|94177.3|94229.7|94191|94212.8|94169.2|65
1645804390000|2022-02-25 15:53:10|94225.4|94175.4|94219.2|94169.2|94228.2|94189.6|94212.4|94167.1|55
1645804400000|2022-02-25 15:53:20|94219.5|94169.5|94239|94189|94240.6|94191.9|94204.6|94165.7|69
1645804410000|2022-02-25 15:53:30|94239.3|94189.3|94242.4|94192.4|94246.5|94196.5|94237.8|94187.8|68
1645804420000|2022-02-25 15:53:40|94242.6|94192.6|94237.6|94187.6|94243.4|94204|94227.3|94185.5|62
1645804430000|2022-02-25 15:53:50|94237.7|94187.7|94247.6|94197.6|94249.9|94215.1|94234.4|94185.4|56
1645804440000|2022-02-25 15:54:00|94248.5|94198.5|94242.9|94192.9|94249.9|94209.9|94232.2|94191.7|48
1645804450000|2022-02-25 15:54:10|94243|94193|94225.9|94200.9|94247.4|94208.6|94222.8|94183.6|49
1645804460000|2022-02-25 15:54:20|94225.7|94200.7|94227|94177|94236.7|94200.7|94216.1|94177|47
1645804470000|2022-02-25 15:54:30|94227.5|94177.5|94225.2|94175.2|94229.2|94179.2|94224.1|94174.1|48
1645804480000|2022-02-25 15:54:40|94225.3|94175.3|94228|94178|94229.8|94179.8|94223.9|94173.9|43
1645804490000|2022-02-25 15:54:50|94228.2|94178.2|94214.5|94164.5|94228.2|94181.1|94206.1|94161.1|60
1645804500000|2022-02-25 15:55:00|94214.3|94164.3|94194.1|94144.1|94214.3|94171|94194.1|94144.1|65
1645804510000|2022-02-25 15:55:10|94193.3|94143.3|94183.6|94133.6|94196|94146.5|94170|94130.7|74
1645804520000|2022-02-25 15:55:20|94183.1|94133.1|94179.9|94129.9|94186.9|94147.4|94172.4|94127.7|72
1645804530000|2022-02-25 15:55:30|94179.8|94129.8|94201.6|94151.6|94207.1|94157.1|94177.9|94127.9|67
1645804540000|2022-02-25 15:55:40|94202.5|94152.5|94213.8|94163.8|94215.9|94165.9|94201.5|94151.5|71
1645804550000|2022-02-25 15:55:50|94214|94164|94197.4|94147.4|94216.8|94174.8|94185|94145.1|70
1645804560000|2022-02-25 15:56:00|94197.7|94147.7|94218.4|94168.4|94218.7|94168.7|94197.7|94147.7|61
1645804570000|2022-02-25 15:56:10|94218.2|94168.2|94199.5|94149.5|94218.7|94168.7|94195.8|94145.8|72
1645804580000|2022-02-25 15:56:20|94198.3|94148.3|94204.2|94154.2|94205.8|94155.8|94195.9|94145.9|64
1645804590000|2022-02-25 15:56:30|94204.3|94154.3|94205.5|94155.5|94220.1|94170.1|94204.3|94154.3|67
1645804600000|2022-02-25 15:56:40|94205.4|94155.4|94207.3|94157.3|94207.9|94171.3|94191.2|94141.2|73
1645804610000|2022-02-25 15:56:50|94205.8|94155.8|94188.7|94138.7|94212.5|94162.5|94174.6|94137.8|77
1645804620000|2022-02-25 15:57:00|94187.1|94137.1|94152.6|94102.6|94190.2|94140.2|94152.6|94102.6|79
1645804630000|2022-02-25 15:57:10|94153.5|94103.5|94166.5|94141.5|94179.6|94141.5|94150|94103.2|69
1645804640000|2022-02-25 15:57:20|94165|94140|94178.4|94128.4|94190.8|94151.7|94164|94125.6|71
1645804650000|2022-02-25 15:57:30|94177.5|94127.5|94176.4|94151.4|94200.9|94164.7|94172.5|94127|76
1645804660000|2022-02-25 15:57:40|94177.2|94152.2|94244.7|94194.7|94244.7|94197.1|94176.3|94151.3|75
1645804670000|2022-02-25 15:57:50|94241.7|94191.7|94233.5|94208.5|94246.6|94215.2|94231.3|94191.5|71
1645804680000|2022-02-25 15:58:00|94231.9|94206.9|94232.2|94182.2|94245.5|94208.8|94221.9|94182.2|73
1645804690000|2022-02-25 15:58:10|94232.1|94182.1|94242.1|94192.1|94242.3|94201.1|94219.6|94179.9|69
1645804700000|2022-02-25 15:58:20|94241.7|94191.7|94250.1|94225.1|94264.1|94225.6|94239.6|94189.6|71
1645804710000|2022-02-25 15:58:30|94249.8|94224.8|94271.2|94221.2|94271.9|94230.5|94248.8|94206.4|69
1645804720000|2022-02-25 15:58:40|94271.6|94221.6|94276.5|94226.5|94278.1|94242.2|94263.5|94219.1|63
1645804730000|2022-02-25 15:58:50|94275.8|94225.8|94262.4|94237.4|94277.2|94237.9|94254.5|94215.4|65
1645804740000|2022-02-25 15:59:00|94263.1|94238.1|94261.1|94211.1|94275.1|94238.1|94253.4|94209.4|75
1645804750000|2022-02-25 15:59:10|94261|94211|94252.8|94227.8|94267.6|94231.2|94250.3|94209.1|75
1645804760000|2022-02-25 15:59:20|94252.5|94227.5|94273.2|94248.2|94273.6|94248.6|94250|94218.6|74
1645804770000|2022-02-25 15:59:30|94272.5|94247.5|94290.8|94265.8|94302.6|94277.6|94271.3|94239.8|78
1645804780000|2022-02-25 15:59:40|94291.1|94266.1|94301.8|94276.8|94315.6|94280.8|94290.4|94263.2|66
1645804790000|2022-02-25 15:59:50|94305.4|94280.4|94308.3|94258.3|94312.7|94283.9|94290.9|94257.3|76
1645804800000|2022-02-25 16:00:00|94308.9|94258.9|94303.3|94278.3|94313.4|94278.5|94293.5|94258.3|77
1645804810000|2022-02-25 16:00:10|94306.7|94281.7|94312.2|94287.2|94314.7|94289.7|94295.3|94270.3|76
1645804820000|2022-02-25 16:00:20|94321.4|94271.4|94316.7|94291.7|94321.4|94294.9|94301.6|94265.4|74
1645804830000|2022-02-25 16:00:30|94317.2|94292.2|94319.9|94294.9|94322.3|94297.3|94305.1|94280.1|74
1645804840000|2022-02-25 16:00:40|94322.7|94297.7|94305.4|94280.4|94331.6|94298.2|94305.4|94280.4|64
1645804850000|2022-02-25 16:00:50|94299.6|94274.6|94306.5|94281.5|94317.3|94285.3|94298.6|94266.2|66
1645804860000|2022-02-25 16:01:00|94305.4|94280.4|94308|94283|94310.9|94285.9|94304.6|94279.6|62
1645804870000|2022-02-25 16:01:10|94306.6|94281.6|94308.8|94283.8|94319.4|94287.6|94305|94268.8|62
1645804880000|2022-02-25 16:01:20|94312|94287|94312.1|94287.1|94320.9|94292.3|94306.5|94270.9|71
1645804890000|2022-02-25 16:01:30|94312.2|94287.2|94298.8|94273.8|94313|94288|94292.7|94244.4|69
1645804900000|2022-02-25 16:01:40|94299.2|94274.2|94312.2|94287.2|94319.4|94289.2|94299.1|94266.9|62
1645804910000|2022-02-25 16:01:50|94311|94286|94323.2|94298.2|94338.7|94302.3|94299.9|94266.8|73
1645804920000|2022-02-25 16:02:00|94322.6|94297.6|94343.7|94293.7|94350.8|94312.3|94321|94282.5|70
1645804930000|2022-02-25 16:02:10|94329.5|94304.5|94371.7|94321.7|94384.1|94343.3|94329.5|94292.6|66
1645804940000|2022-02-25 16:02:20|94372.8|94322.8|94343.7|94293.7|94374.6|94328.8|94334.8|94292.7|73
1645804950000|2022-02-25 16:02:30|94342.5|94292.5|94327.5|94277.5|94349.4|94305.2|94313.6|94276.2|63
1645804960000|2022-02-25 16:02:40|94328.2|94278.2|94328.2|94278.2|94330.5|94291.4|94311.9|94273.8|66
1645804970000|2022-02-25 16:02:50|94328.6|94278.6|94328.6|94278.6|94330.2|94280.2|94326.8|94276.8|43
1645804980000|2022-02-25 16:03:00|94330.1|94280.1|94332|94307|94354|94315.2|94318.5|94277.8|68
1645804990000|2022-02-25 16:03:10|94330.8|94305.8|94339.9|94289.9|94345.8|94308.6|94324.4|94286.5|68
1645805000000|2022-02-25 16:03:20|94339.7|94289.7|94323.7|94273.7|94339.7|94297|94309.2|94269.3|67
1645805010000|2022-02-25 16:03:30|94322.9|94272.9|94309.5|94284.5|94327.4|94290|94307.4|94270.8|59
1645805020000|2022-02-25 16:03:40|94309.4|94284.4|94313.9|94263.9|94320|94285.2|94298.2|94261.4|58
1645805030000|2022-02-25 16:03:50|94312.9|94262.9|94317.7|94267.7|94321.9|94271.9|94312.5|94262.5|34
1645805040000|2022-02-25 16:04:00|94321.8|94271.8|94321.4|94271.4|94323.8|94273.8|94317.3|94267.3|35
1645805050000|2022-02-25 16:04:10|94323|94273|94310.5|94285.5|94331|94289.2|94309.3|94268.7|45
1645805060000|2022-02-25 16:04:20|94310.8|94285.8|94310.3|94285.3|94324.9|94287.4|94310.1|94271.8|35
1645805070000|2022-02-25 16:04:30|94310.7|94285.7|94301.1|94276.1|94320.5|94286|94300.7|94263.4|56
1645805080000|2022-02-25 16:04:40|94301.2|94276.2|94314.5|94264.5|94319.3|94282.7|94295.4|94262.2|43
1645805090000|2022-02-25 16:04:50|94316.9|94266.9|94299|94274|94316.9|94278.5|94299|94261.9|45
1645805100000|2022-02-25 16:05:00|94311.3|94261.3|94321.5|94271.5|94323|94285|94306.3|94256.3|62
1645805110000|2022-02-25 16:05:10|94321.2|94271.2|94321.3|94271.3|94323.4|94285.9|94307.2|94269.5|39
1645805120000|2022-02-25 16:05:20|94321.2|94271.2|94310.4|94285.4|94324.7|94288.6|94307.2|94269.6|53
1645805130000|2022-02-25 16:05:30|94310.5|94285.5|94307.3|94282.3|94323.2|94289.4|94307.3|94272.4|36
1645805140000|2022-02-25 16:05:40|94309.4|94284.4|94304.1|94279.1|94319.7|94284.5|94304.1|94267.7|47
1645805150000|2022-02-25 16:05:50|94304.2|94279.2|94310.5|94285.5|94322.2|94285.7|94303.8|94266.2|44
1645805160000|2022-02-25 16:06:00|94308.1|94283.1|94314.6|94289.6|94327.8|94290.1|94305.1|94267.2|54
1645805170000|2022-02-25 16:06:10|94314|94289|94338|94288|94338|94290.8|94312.9|94278.4|39
1645805180000|2022-02-25 16:06:20|94339.4|94289.4|94342|94292|94344.4|94294.4|94339|94289|53
1645805190000|2022-02-25 16:06:30|94342.4|94292.4|94348.3|94298.3|94351.8|94310|94328.5|94291.3|60
1645805200000|2022-02-25 16:06:40|94348.9|94298.9|94339.2|94314.2|94351.2|94314.2|94338.9|94297|47
1645805210000|2022-02-25 16:06:50|94338.9|94313.9|94356.2|94306.2|94356.4|94322.4|94335.5|94298.9|38
1645805220000|2022-02-25 16:07:00|94343.4|94318.4|94348.9|94298.9|94350.7|94320.7|94338.1|94298.6|39
1645805230000|2022-02-25 16:07:10|94352.4|94302.4|94394.3|94344.3|94394.3|94352.9|94348.8|94298.8|64
1645805240000|2022-02-25 16:07:20|94393.5|94343.5|94396.4|94371.4|94409.8|94371.5|94379.6|94342.4|64
1645805250000|2022-02-25 16:07:30|94398.8|94373.8|94416.3|94391.3|94430|94391.3|94398.8|94362.6|68
1645805260000|2022-02-25 16:07:40|94428.6|94378.6|94403.6|94353.6|94431.7|94395.5|94389.2|94350.8|63
1645805270000|2022-02-25 16:07:50|94403.2|94353.2|94391.7|94341.7|94403.2|94365|94379.4|94335.3|62
1645805280000|2022-02-25 16:08:00|94391.2|94341.2|94389.8|94339.8|94400.5|94359.8|94375.7|94338.6|66
1645805290000|2022-02-25 16:08:10|94393.6|94343.6|94384.2|94359.2|94401.1|94363.3|94383.3|94343.6|58
1645805300000|2022-02-25 16:08:20|94386.3|94361.3|94403.9|94353.9|94408.9|94369|94386.3|94350.4|60
1645805310000|2022-02-25 16:08:30|94398.6|94348.6|94403.4|94378.4|94419.5|94382|94385.4|94342.6|64
1645805320000|2022-02-25 16:08:40|94404|94379|94402.9|94352.9|94414.8|94379|94395|94352.4|53
1645805330000|2022-02-25 16:08:50|94402.7|94352.7|94397.6|94347.6|94404.5|94364.5|94385.2|94346.8|54
1645805340000|2022-02-25 16:09:00|94381.9|94356.9|94366.5|94316.5|94391.1|94359.2|94353.9|94315.9|66
1645805350000|2022-02-25 16:09:10|94364.5|94314.5|94364.3|94314.3|94365.2|94326.6|94345.5|94308.2|54
1645805360000|2022-02-25 16:09:20|94364.5|94314.5|94353.9|94328.9|94371.1|94335.2|94352|94314.5|58
1645805370000|2022-02-25 16:09:30|94353.8|94328.8|94348.3|94323.3|94367.8|94331.5|94348.2|94308.3|43
1645805380000|2022-02-25 16:09:40|94360.8|94310.8|94354.3|94329.3|94368.6|94331.5|94349|94310.8|49
1645805390000|2022-02-25 16:09:50|94354.7|94329.7|94353.8|94328.8|94365.1|94333|94346.3|94308.9|62
1645805400000|2022-02-25 16:10:00|94353.6|94328.6|94371.1|94321.1|94372|94340.7|94352|94319.7|56
1645805410000|2022-02-25 16:10:10|94370.9|94320.9|94364.2|94314.2|94371.2|94338.5|94351.3|94312|57
1645805420000|2022-02-25 16:10:20|94364.1|94314.1|94364|94314|94364.6|94328.3|94351.8|94313.6|35
1645805430000|2022-02-25 16:10:30|94363.9|94313.9|94350.8|94300.8|94363.9|94321.2|94335.2|94300.8|50
1645805440000|2022-02-25 16:10:40|94351|94301|94340.8|94290.8|94351.1|94307|94324.6|94286.4|56
1645805450000|2022-02-25 16:10:50|94341|94291|94337|94287|94341.6|94300.7|94323.3|94284.4|46
1645805460000|2022-02-25 16:11:00|94337.1|94287.1|94314.8|94289.8|94338.2|94297.7|94314.8|94279.6|55
1645805470000|2022-02-25 16:11:10|94315.8|94290.8|94309.8|94284.8|94320.2|94290.8|94308.2|94270.2|43
1645805480000|2022-02-25 16:11:20|94309.6|94284.6|94308.6|94283.6|94322.4|94285.4|94307.2|94272.4|55
1645805490000|2022-02-25 16:11:30|94308.4|94283.4|94310.3|94285.3|94310.6|94285.6|94297.1|94272.1|64
1645805500000|2022-02-25 16:11:40|94310.6|94285.6|94306.4|94281.4|94319.7|94288.4|94305.6|94268.6|59
1645805510000|2022-02-25 16:11:50|94306.3|94281.3|94315.2|94290.2|94315.2|94290.2|94306.1|94281.1|52
1645805520000|2022-02-25 16:12:00|94314.1|94289.1|94334|94284|94337|94295.4|94311.6|94276.6|59
1645805530000|2022-02-25 16:12:10|94333.8|94283.8|94327|94302|94337.8|94303.5|94322.7|94282.5|59
1645805540000|2022-02-25 16:12:20|94326.3|94301.3|94321.1|94296.1|94340.6|94302.6|94321.1|94283|51
1645805550000|2022-02-25 16:12:30|94321|94296|94313.8|94288.8|94333.4|94296.3|94313.5|94276.8|55
1645805560000|2022-02-25 16:12:40|94314.4|94289.4|94319.8|94269.8|94325.8|94289.8|94310.8|94264.4|47
1645805570000|2022-02-25 16:12:50|94319.7|94269.7|94314.4|94264.4|94320.7|94281.7|94304.4|94264.4|34
1645805580000|2022-02-25 16:13:00|94314.5|94264.5|94337.4|94287.4|94337.4|94287.4|94314.2|94264.2|66
1645805590000|2022-02-25 16:13:10|94337.5|94287.5|94326.1|94276.1|94338.4|94288.7|94313.7|94273|67
1645805600000|2022-02-25 16:13:20|94325.8|94275.8|94326.8|94276.8|94328.9|94278.9|94324.9|94274.9|52
1645805610000|2022-02-25 16:13:30|94325.6|94275.6|94315.1|94265.1|94327|94277|94311.9|94261.9|60
1645805620000|2022-02-25 16:13:40|94315.4|94265.4|94311.7|94261.7|94317.8|94274.7|94297.7|94259.6|57
1645805630000|2022-02-25 16:13:50|94311.6|94261.6|94307.4|94257.4|94311.6|94261.6|94306.3|94256.3|62
1645805640000|2022-02-25 16:14:00|94307.7|94257.7|94303.3|94253.3|94308.3|94258.3|94302.3|94252.3|57
1645805650000|2022-02-25 16:14:10|94303.1|94253.1|94307.1|94257.1|94309.3|94259.3|94303.1|94253.1|46
1645805660000|2022-02-25 16:14:20|94306.9|94256.9|94305.6|94255.6|94313.6|94276.2|94299.8|94254.4|56
1645805670000|2022-02-25 16:14:30|94305.7|94255.7|94310|94260|94312.7|94269.9|94294.7|94255.7|60
1645805680000|2022-02-25 16:14:40|94310.4|94260.4|94305.3|94255.3|94310.4|94260.4|94304.4|94254.4|47
1645805690000|2022-02-25 16:14:50|94305.2|94255.2|94301.5|94251.5|94305.9|94267.4|94292.4|94250.2|59
1645805700000|2022-02-25 16:15:00|94303.3|94253.3|94306.1|94256.1|94306.7|94256.7|94299.7|94249.7|64
1645805710000|2022-02-25 16:15:10|94306.6|94256.6|94299.1|94249.1|94308.6|94263.5|94287.3|94247.9|57
1645805720000|2022-02-25 16:15:20|94298.9|94248.9|94296.2|94246.2|94302.1|94263.3|94283.6|94245.7|48
1645805730000|2022-02-25 16:15:30|94295.7|94245.7|94268|94218|94295.7|94245.7|94267.3|94217.3|63
1645805740000|2022-02-25 16:15:40|94267.9|94217.9|94234.2|94184.2|94268.1|94218.2|94223.1|94182|68
1645805750000|2022-02-25 16:15:50|94234.9|94184.9|94223.5|94198.5|94240.9|94198.5|94223.5|94176.9|66
1645805760000|2022-02-25 16:16:00|94225|94200|94222.7|94197.7|94246.3|94208.1|94222.1|94182.8|58
1645805770000|2022-02-25 16:16:10|94223|94198|94215|94190|94242.1|94204|94213.8|94174.2|74
1645805780000|2022-02-25 16:16:20|94228.1|94178.1|94213|94163|94228.2|94189.8|94201.3|94162.9|69
1645805790000|2022-02-25 16:16:30|94214.1|94164.1|94216.3|94166.3|94219.2|94180.8|94199.3|94161.9|65
1645805800000|2022-02-25 16:16:40|94217.1|94167.1|94205.7|94180.7|94222.6|94185.1|94202.6|94160.8|66
1645805810000|2022-02-25 16:16:50|94204.9|94179.9|94238.5|94188.5|94239.8|94199.6|94196.7|94162.3|76
1645805820000|2022-02-25 16:17:00|94240|94190|94237.2|94187.2|94241.6|94197.5|94219.7|94183.4|70
1645805830000|2022-02-25 16:17:10|94237.3|94187.3|94223|94198|94242.3|94206.1|94222.7|94185.8|61
1645805840000|2022-02-25 16:17:20|94222.9|94197.9|94240.2|94190.2|94246.2|94208.9|94222.9|94190.2|73
1645805850000|2022-02-25 16:17:30|94240.3|94190.3|94252.7|94202.7|94253.2|94215|94228.5|94190.3|68
1645805860000|2022-02-25 16:17:40|94254.7|94204.7|94250.8|94200.8|94255.7|94219.6|94237.1|94198.8|75
1645805870000|2022-02-25 16:17:50|94251.2|94201.2|94238.8|94213.8|94256.1|94215.8|94237.9|94200.5|56
1645805880000|2022-02-25 16:18:00|94238.5|94213.5|94251.1|94201.1|94255.6|94217.4|94238.5|94199.7|56
1645805890000|2022-02-25 16:18:10|94250.6|94200.6|94255.3|94205.3|94257.2|94207.2|94250.6|94200.6|36
1645805900000|2022-02-25 16:18:20|94241.8|94216.8|94248.4|94223.4|94260.1|94225.3|94240.1|94208.4|59
1645805910000|2022-02-25 16:18:30|94249.7|94224.7|94244.3|94219.3|94258.3|94227.7|94243.1|94207.2|73
1645805920000|2022-02-25 16:18:40|94243.7|94218.7|94248.2|94223.2|94250.8|94225.8|94243|94218|54
1645805930000|2022-02-25 16:18:50|94248.1|94223.1|94223.4|94198.4|94256.7|94223.6|94223.1|94192.4|62
1645805940000|2022-02-25 16:19:00|94223.3|94198.3|94229.9|94204.9|94232.6|94207.6|94222.7|94197.7|66
1645805950000|2022-02-25 16:19:10|94230|94205|94234.1|94209.1|94239.5|94214.5|94229.5|94204.5|59
1645805960000|2022-02-25 16:19:20|94233.4|94208.4|94239|94189|94240.9|94208.5|94225.1|94187.4|46
1645805970000|2022-02-25 16:19:30|94238.7|94188.7|94227.1|94202.1|94239.7|94204.1|94222.1|94185.5|54
1645805980000|2022-02-25 16:19:40|94227.6|94202.6|94236.1|94211.1|94247.1|94213.8|94226.7|94190.1|65
1645805990000|2022-02-25 16:19:50|94236.4|94211.4|94229|94204|94249.3|94215|94227.7|94193.2|47
1645806000000|2022-02-25 16:20:00|94227.1|94202.1|94230.6|94205.6|94244|94207|94226.4|94189.3|60
1645806010000|2022-02-25 16:20:10|94230.9|94205.9|94231.5|94206.5|94244|94211.7|94227.9|94190.7|55
1645806020000|2022-02-25 16:20:20|94231.7|94206.7|94236.9|94211.9|94246.4|94214|94228.3|94194.7|56
1645806030000|2022-02-25 16:20:30|94237.5|94212.5|94244.2|94194.2|94245.1|94214.2|94229.6|94192.3|51
1645806040000|2022-02-25 16:20:40|94241.8|94191.8|94239.1|94189.1|94241.8|94202.7|94225.1|94188.4|57
1645806050000|2022-02-25 16:20:50|94223.5|94198.5|94235.2|94185.2|94237.6|94199.7|94219.3|94183.5|61
1645806060000|2022-02-25 16:21:00|94235|94185|94237.8|94187.8|94241.5|94202.5|94223.2|94185|57
1645806070000|2022-02-25 16:21:10|94238.1|94188.1|94239.1|94189.1|94240.9|94201.7|94225.1|94187.5|54
1645806080000|2022-02-25 16:21:20|94239|94189|94227.1|94177.1|94239.2|94197.5|94215.3|94176.8|56
1645806090000|2022-02-25 16:21:30|94227.4|94177.4|94200|94175|94227.4|94188.3|94199.7|94162.3|68
1645806100000|2022-02-25 16:21:40|94199.2|94174.2|94203.2|94178.2|94216.1|94178.3|94199.2|94160.8|40
1645806110000|2022-02-25 16:21:50|94203.4|94178.4|94216.9|94166.9|94218.1|94178.4|94201.5|94163.3|49
1645806120000|2022-02-25 16:22:00|94216.1|94166.1|94202|94177|94219.9|94181|94198.3|94163.8|52
1645806130000|2022-02-25 16:22:10|94201.8|94176.8|94215.1|94165.1|94218.3|94180.4|94199.8|94163.5|59
1645806140000|2022-02-25 16:22:20|94215.3|94165.3|94201.9|94176.9|94216.7|94178.3|94200.5|94162.2|57
1645806150000|2022-02-25 16:22:30|94202.3|94177.3|94196.1|94171.1|94217.7|94178.2|94194.1|94157.8|63
1645806160000|2022-02-25 16:22:40|94195.9|94170.9|94203.6|94153.6|94212.6|94171.3|94195.9|94151.7|53
1645806170000|2022-02-25 16:22:50|94203.2|94153.2|94205.1|94155.1|94205.7|94155.7|94201.3|94151.3|57
1645806180000|2022-02-25 16:23:00|94202.8|94152.8|94197.3|94147.3|94204.3|94163|94184.2|94145.5|54
1645806190000|2022-02-25 16:23:10|94197.7|94147.7|94172.1|94147.1|94198|94159.7|94172.1|94136.1|52
1645806200000|2022-02-25 16:23:20|94180.8|94130.8|94174.8|94124.8|94180.8|94144|94159|94123.1|57
1645806210000|2022-02-25 16:23:30|94175.1|94125.1|94161.9|94136.9|94176.4|94138.6|94157.4|94117.8|56
1645806220000|2022-02-25 16:23:40|94162.2|94137.2|94173.1|94123.1|94173.4|94138.1|94157.8|94120.5|66
1645806230000|2022-02-25 16:23:50|94173.5|94123.5|94172.6|94122.6|94174.2|94134.7|94155.2|94119|64
1645806240000|2022-02-25 16:24:00|94172.9|94122.9|94163|94138|94177.5|94140.3|94160.9|94122.9|65
1645806250000|2022-02-25 16:24:10|94164.4|94139.4|94161.7|94136.7|94164.9|94139.9|94159.7|94134.7|57
1645806260000|2022-02-25 16:24:20|94161.4|94136.4|94156.6|94131.6|94165|94140|94155.2|94130.2|62
1645806270000|2022-02-25 16:24:30|94154.4|94129.4|94152.9|94127.9|94165.3|94130.7|94147.3|94112.5|67
1645806280000|2022-02-25 16:24:40|94152.4|94127.4|94149.3|94124.3|94165.5|94129.1|94146.7|94115.5|59
1645806290000|2022-02-25 16:24:50|94149.5|94124.5|94150.5|94125.5|94151.3|94126.3|94148.1|94123.1|52
1645806300000|2022-02-25 16:25:00|94150.7|94125.7|94174.9|94124.9|94177.4|94130.3|94148.1|94117.9|62
1645806310000|2022-02-25 16:25:10|94175|94125|94161|94136|94175.2|94136.4|94160.6|94121.4|61
1645806320000|2022-02-25 16:25:20|94161.1|94136.1|94185|94135|94186.7|94145|94161.1|94130|59
1645806330000|2022-02-25 16:25:30|94185.1|94135.1|94175.8|94150.8|94187.8|94150.8|94167.1|94129|56
1645806340000|2022-02-25 16:25:40|94188.6|94138.6|94191.3|94166.3|94192.1|94167.1|94185.4|94135.5|60
1645806350000|2022-02-25 16:25:50|94189.9|94164.9|94184.3|94159.3|94192.7|94167.2|94180.2|94142.1|54
1645806360000|2022-02-25 16:26:00|94197.7|94147.7|94190.4|94165.4|94205.1|94174.3|94189.2|94147.6|59
1645806370000|2022-02-25 16:26:10|94191.8|94166.8|94193.2|94168.2|94205|94168.2|94191.4|94153.9|41
1645806380000|2022-02-25 16:26:20|94192.7|94167.7|94192.2|94167.2|94210.7|94174|94191.1|94159.9|42
1645806390000|2022-02-25 16:26:30|94191.8|94166.8|94191.8|94166.8|94192|94167|94185.8|94160.8|61
1645806400000|2022-02-25 16:26:40|94192|94167|94206.8|94156.8|94206.9|94169.4|94191.2|94156.8|55
1645806410000|2022-02-25 16:26:50|94206.4|94156.4|94201.2|94151.2|94206.4|94171.4|94192|94151.2|44
1645806420000|2022-02-25 16:27:00|94201.8|94151.8|94197.6|94147.6|94203.8|94165.6|94183.4|94146.7|56
1645806430000|2022-02-25 16:27:10|94196.5|94146.5|94185.8|94160.8|94198.6|94160.9|94180.8|94144.7|51
1645806440000|2022-02-25 16:27:20|94186.1|94161.1|94188.3|94163.3|94204.5|94166.7|94186.1|94146.9|46
1645806450000|2022-02-25 16:27:30|94188.4|94163.4|94187.3|94162.3|94204.2|94167.5|94184.5|94146.5|54
1645806460000|2022-02-25 16:27:40|94187.2|94162.2|94202.2|94152.2|94202.2|94164|94186.7|94142.7|44
1645806470000|2022-02-25 16:27:50|94201.2|94151.2|94204.8|94154.8|94208.8|94158.8|94192.7|94142.7|55
1645806480000|2022-02-25 16:28:00|94206.4|94156.4|94208|94158|94210|94170.9|94192.9|94154.5|59
1645806490000|2022-02-25 16:28:10|94209.4|94159.4|94209.1|94159.1|94212|94171.7|94194.2|94156.8|63
1645806500000|2022-02-25 16:28:20|94208.6|94158.6|94222|94172|94222|94172|94207.9|94157.9|58
1645806510000|2022-02-25 16:28:30|94221.8|94171.8|94219.9|94169.9|94221.9|94171.9|94214.5|94164.5|65
1645806520000|2022-02-25 16:28:40|94220.5|94170.5|94223.6|94173.6|94223.8|94173.8|94218.5|94168.5|57
1645806530000|2022-02-25 16:28:50|94222.1|94172.1|94221.6|94171.6|94223.5|94173.5|94221.4|94171.4|40
1645806540000|2022-02-25 16:29:00|94222|94172|94231.2|94181.2|94231.2|94192.1|94217.1|94171.4|63
1645806550000|2022-02-25 16:29:10|94218|94193|94226.7|94176.7|94233.5|94195.6|94214.1|94174.8|66
1645806560000|2022-02-25 16:29:20|94230.7|94180.7|94227.8|94177.8|94230.8|94180.8|94222.4|94172.4|48
1645806570000|2022-02-25 16:29:30|94228.1|94178.1|94229.5|94179.5|94232.5|94182.5|94227.6|94177.6|44
1645806580000|2022-02-25 16:29:40|94229.3|94179.3|94229.4|94179.4|94233|94187.6|94212.6|94173.7|65
1645806590000|2022-02-25 16:29:50|94231.2|94181.2|94226|94176|94234.6|94184.6|94218.5|94168.5|60
1645806600000|2022-02-25 16:30:00|94226.6|94176.6|94229.1|94179.1|94229.8|94179.8|94220.2|94170.2|73
1645806610000|2022-02-25 16:30:10|94229|94179|94231.3|94181.3|94235.7|94185.7|94227.5|94177.5|68
1645806620000|2022-02-25 16:30:20|94231.4|94181.4|94255.1|94205.1|94256.5|94206.5|94231.4|94181.4|63
1645806630000|2022-02-25 16:30:30|94254.2|94204.2|94267.3|94217.3|94269.2|94219.2|94254.2|94204.2|56
1645806640000|2022-02-25 16:30:40|94266.9|94216.9|94266.8|94216.8|94270.9|94220.9|94263.1|94213.1|62
1645806650000|2022-02-25 16:30:50|94267.3|94217.3|94268.2|94218.2|94269.3|94219.3|94265.6|94215.6|48
1645806660000|2022-02-25 16:31:00|94267.3|94217.3|94275.8|94225.8|94276.5|94226.5|94261.4|94211.4|49
1645806670000|2022-02-25 16:31:10|94275.7|94225.7|94276.9|94226.9|94277.3|94227.3|94273.4|94223.4|44
1645806680000|2022-02-25 16:31:20|94277.2|94227.2|94294.5|94244.5|94300.3|94250.3|94276.5|94226.5|59
1645806690000|2022-02-25 16:31:30|94295.3|94245.3|94292.2|94242.2|94299.5|94249.5|94291.8|94241.8|62
1645806700000|2022-02-25 16:31:40|94292.5|94242.5|94301.3|94251.3|94302.3|94261|94283.8|94240.4|47
1645806710000|2022-02-25 16:31:50|94302.1|94252.1|94295.3|94270.3|94309.5|94270.9|94294.3|94252.1|53
1645806720000|2022-02-25 16:32:00|94293.6|94268.6|94293.5|94243.5|94305|94268.6|94289|94239|53
1645806730000|2022-02-25 16:32:10|94281.6|94256.6|94288.1|94263.1|94306.1|94267.1|94281.2|94242.2|58
1645806740000|2022-02-25 16:32:20|94287.8|94262.8|94287.4|94262.4|94288.7|94263.7|94281.5|94256.5|62
1645806750000|2022-02-25 16:32:30|94286.6|94261.6|94331.2|94281.2|94334|94284|94284.7|94247.1|68
1645806760000|2022-02-25 16:32:40|94330.6|94280.6|94335.1|94285.1|94336.1|94291.7|94311.8|94274.2|52
1645806770000|2022-02-25 16:32:50|94339.9|94289.9|94333.9|94283.9|94342.4|94296.5|94319.4|94281.1|54
1645806780000|2022-02-25 16:33:00|94333.5|94283.5|94316.1|94266.1|94341.5|94307|94316.1|94266.1|53
1645806790000|2022-02-25 16:33:10|94317.5|94267.5|94304.1|94254.1|94321.5|94271.5|94300.8|94242.3|62
1645806800000|2022-02-25 16:33:20|94303.6|94253.6|94302.7|94252.7|94306.3|94256.3|94301.8|94251.8|56
1645806810000|2022-02-25 16:33:30|94301.5|94251.5|94292.9|94242.9|94303.6|94253.6|94292.9|94242.9|52
1645806820000|2022-02-25 16:33:40|94295.3|94245.3|94325|94275|94327.6|94276|94287.4|94237.4|61
1645806830000|2022-02-25 16:33:50|94325.4|94275.4|94300|94250|94326.2|94276.2|94283.4|94237.6|63
1645806840000|2022-02-25 16:34:00|94299.6|94249.6|94302.4|94252.4|94307|94257|94294.9|94244.9|67
1645806850000|2022-02-25 16:34:10|94303|94253|94301.5|94251.5|94309.4|94259.4|94296|94246|52
1645806860000|2022-02-25 16:34:20|94301|94251|94300.1|94250.1|94307|94257|94298.2|94248.2|60
1645806870000|2022-02-25 16:34:30|94300.9|94250.9|94300.7|94250.7|94305.3|94265.3|94287.7|94246.8|58
1645806880000|2022-02-25 16:34:40|94301.7|94251.7|94305.5|94255.5|94311.5|94272.9|94292.6|94249.8|62
1645806890000|2022-02-25 16:34:50|94305.9|94255.9|94314.9|94264.9|94314.9|94264.9|94298.1|94248.1|66
1645806900000|2022-02-25 16:35:00|94315.9|94265.9|94312.6|94262.6|94315.9|94265.9|94306.1|94256.1|70
1645806910000|2022-02-25 16:35:10|94316|94266|94318.3|94268.3|94322.2|94272.2|94315.6|94265.6|53
1645806920000|2022-02-25 16:35:20|94318.1|94268.1|94311.7|94261.7|94318.6|94268.6|94311.1|94261.1|51
1645806930000|2022-02-25 16:35:30|94310.7|94260.7|94312.9|94262.9|94317.4|94267.4|94308.4|94258.4|60
1645806940000|2022-02-25 16:35:40|94315.1|94265.1|94305.7|94255.7|94315.1|94265.1|94305.7|94255.7|63
1645806950000|2022-02-25 16:35:50|94306.1|94256.1|94308.7|94258.7|94313.7|94263.7|94304.4|94254.4|47
1645806960000|2022-02-25 16:36:00|94308.6|94258.6|94312.5|94262.5|94314.7|94264.7|94306.4|94256.4|48
1645806970000|2022-02-25 16:36:10|94312|94262|94314.1|94264.1|94314.6|94264.6|94310.5|94260.5|48
1645806980000|2022-02-25 16:36:20|94314.2|94264.2|94310.2|94260.2|94314.5|94264.5|94307.4|94257.4|49
1645806990000|2022-02-25 16:36:30|94308.8|94258.8|94297.3|94247.3|94308.9|94258.9|94297.3|94247.3|58
1645807000000|2022-02-25 16:36:40|94298.8|94248.8|94294.9|94244.9|94303.5|94253.5|94292.6|94242.6|66
1645807010000|2022-02-25 16:36:50|94295|94245|94304.2|94254.2|94308.5|94258.5|94286.5|94236.5|67
1645807020000|2022-02-25 16:37:00|94304.1|94254.1|94308.9|94258.9|94310.3|94260.3|94303.3|94253.3|55
1645807030000|2022-02-25 16:37:10|94309|94259|94296.3|94246.3|94310.6|94260.6|94296.1|94246.1|62
1645807040000|2022-02-25 16:37:20|94296.8|94246.8|94296.9|94246.9|94300.5|94250.5|94296.8|94246.8|42
1645807050000|2022-02-25 16:37:30|94297.8|94247.8|94295.1|94245.1|94302.7|94252.7|94294.8|94244.8|59
1645807060000|2022-02-25 16:37:40|94294.8|94244.8|94300.8|94250.8|94305.9|94255.9|94279.5|94239.9|71
1645807070000|2022-02-25 16:37:50|94303|94253|94305.4|94255.4|94306.6|94256.6|94297.7|94247.7|49
1645807080000|2022-02-25 16:38:00|94306.5|94256.5|94321.3|94271.3|94323.2|94273.2|94303.1|94253.1|76
1645807090000|2022-02-25 16:38:10|94320.2|94270.2|94321.4|94271.4|94324.5|94274.5|94313.6|94263.6|67
1645807100000|2022-02-25 16:38:20|94321.8|94271.8|94342.1|94292.1|94344.1|94294.1|94319|94269|69
1645807110000|2022-02-25 16:38:30|94342.3|94292.3|94338.5|94288.5|94344.1|94294.1|94338.5|94288.5|46
1645807120000|2022-02-25 16:38:40|94338.9|94288.9|94322|94272|94339.5|94289.5|94321.9|94271.9|57
1645807130000|2022-02-25 16:38:50|94321.8|94271.8|94323.7|94273.7|94324.2|94274.2|94317.7|94267.7|57
1645807140000|2022-02-25 16:39:00|94323.8|94273.8|94320.4|94270.4|94325.7|94275.7|94318.8|94268.8|58
1645807150000|2022-02-25 16:39:10|94320.6|94270.6|94329.7|94279.7|94331.1|94281.1|94320.6|94270.6|47
1645807160000|2022-02-25 16:39:20|94329.9|94279.9|94332.5|94282.5|94333.6|94283.6|94328.9|94278.9|43
1645807170000|2022-02-25 16:39:30|94333|94283|94337.8|94287.8|94339.2|94289.2|94332.2|94282.2|38
1645807180000|2022-02-25 16:39:40|94337.4|94287.4|94336.2|94286.2|94337.4|94287.4|94334.7|94284.7|35
1645807190000|2022-02-25 16:39:50|94335.6|94285.6|94335.1|94285.1|94336.2|94286.2|94334|94284|29
1645807200000|2022-02-25 16:40:00|94335.4|94285.4|94334.8|94284.8|94336|94286|94333.2|94283.2|27
1645807210000|2022-02-25 16:40:10|94334.7|94284.7|94340.8|94290.8|94342.8|94292.8|94334.7|94284.7|46
1645807220000|2022-02-25 16:40:20|94340.7|94290.7|94337.1|94287.1|94340.8|94290.8|94336.2|94286.2|27
1645807230000|2022-02-25 16:40:30|94336.9|94286.9|94334.7|94284.7|94338.8|94288.8|94333.6|94283.6|38
1645807240000|2022-02-25 16:40:40|94335.4|94285.4|94337.2|94287.2|94338|94288|94331|94281|40
1645807250000|2022-02-25 16:40:50|94337.3|94287.3|94336.8|94286.8|94345.3|94295.3|94335.9|94285.9|35
1645807260000|2022-02-25 16:41:00|94336.9|94286.9|94340|94290|94341.3|94291.3|94336.9|94286.9|25
1645807270000|2022-02-25 16:41:10|94340.1|94290.1|94345|94295|94345|94295|94340|94290|28
1645807280000|2022-02-25 16:41:20|94345.5|94295.5|94355.3|94305.3|94361.4|94320.5|94339.7|94290.4|59
1645807290000|2022-02-25 16:41:30|94355.7|94305.7|94355.1|94305.1|94355.7|94305.7|94354|94304|30
1645807300000|2022-02-25 16:41:40|94354.9|94304.9|94356.4|94306.4|94356.4|94306.4|94354.6|94304.6|27
1645807310000|2022-02-25 16:41:50|94356.5|94306.5|94349.5|94299.5|94356.8|94306.8|94341.3|94291.3|51
1645807320000|2022-02-25 16:42:00|94350.3|94300.3|94346.1|94296.1|94356.6|94306.6|94344.9|94294.9|53
1645807330000|2022-02-25 16:42:10|94345.8|94295.8|94347.4|94297.4|94348.1|94302.6|94327|94289.5|45
1645807340000|2022-02-25 16:42:20|94348.6|94298.6|94332.4|94307.4|94355|94310.2|94332.4|94295.1|50
1645807350000|2022-02-25 16:42:30|94331.9|94306.9|94337.1|94287.1|94342.5|94307.9|94329.8|94285.6|59
1645807360000|2022-02-25 16:42:40|94324.7|94299.7|94340.7|94290.7|94347.6|94299.7|94324.7|94290.6|57
1645807370000|2022-02-25 16:42:50|94341.1|94291.1|94343.6|94293.6|94343.7|94309.3|94330.6|94290.3|47
1645807380000|2022-02-25 16:43:00|94342.7|94292.7|94340.1|94290.1|94345.1|94295.1|94339.8|94289.8|54
1645807390000|2022-02-25 16:43:10|94339.7|94289.7|94339.6|94289.6|94340.5|94290.5|94337.3|94287.3|47
1645807400000|2022-02-25 16:43:20|94339.5|94289.5|94342.1|94292.1|94342.6|94305|94324|94286.7|49
1645807410000|2022-02-25 16:43:30|94342.3|94292.3|94341.3|94291.3|94343.1|94306|94328.6|94288|64
1645807420000|2022-02-25 16:43:40|94341|94291|94340.1|94290.1|94343.1|94293.1|94339.7|94289.7|44
1645807430000|2022-02-25 16:43:50|94339.9|94289.9|94345.3|94295.3|94348|94298|94337.3|94287.3|49
1645807440000|2022-02-25 16:44:00|94344.8|94294.8|94340.6|94290.6|94345.4|94295.4|94338.1|94288.1|52
1645807450000|2022-02-25 16:44:10|94340.2|94290.2|94336.5|94286.5|94340.2|94302.3|94321.9|94283.5|52
1645807460000|2022-02-25 16:44:20|94337.5|94287.5|94336.7|94286.7|94337.5|94287.5|94335.6|94285.6|48
1645807470000|2022-02-25 16:44:30|94336.9|94286.9|94350.1|94300.1|94353.4|94305.2|94330.2|94286.4|64
1645807480000|2022-02-25 16:44:40|94350|94300|94348.2|94298.2|94353.4|94312.8|94337.8|94298.2|51
1645807490000|2022-02-25 16:44:50|94349.8|94299.8|94352.4|94302.4|94353.1|94303.1|94349.8|94299.8|44
1645807500000|2022-02-25 16:45:00|94352.8|94302.8|94352.5|94302.5|94352.9|94315.6|94338.7|94302.2|37
1645807510000|2022-02-25 16:45:10|94352.6|94302.6|94335.2|94310.2|94352.6|94315.4|94333.9|94297.8|42
1645807520000|2022-02-25 16:45:20|94347.6|94297.6|94357|94307|94359.8|94323|94339.2|94297.6|49
1645807530000|2022-02-25 16:45:30|94356.8|94306.8|94357.7|94307.7|94359|94320.7|94341.3|94304.8|43
1645807540000|2022-02-25 16:45:40|94357.9|94307.9|94339.5|94314.5|94357.9|94319.6|94337|94299.3|58
1645807550000|2022-02-25 16:45:50|94339.4|94314.4|94353.3|94303.3|94354.3|94314.6|94336|94301.6|47
1645807560000|2022-02-25 16:46:00|94353.4|94303.4|94346.4|94321.4|94353.4|94321.4|94337.2|94303.4|49
1645807570000|2022-02-25 16:46:10|94347|94322|94342.3|94317.3|94358.1|94322.8|94342.1|94308.1|41
1645807580000|2022-02-25 16:46:20|94342.2|94317.2|94338.1|94313.1|94351.6|94317.8|94337.6|94301.1|45
1645807590000|2022-02-25 16:46:30|94338|94313|94351.3|94301.3|94351.3|94313|94338|94300.5|22
1645807600000|2022-02-25 16:46:40|94351.5|94301.5|94331.6|94306.6|94351.5|94310.1|94330.9|94293.2|44
1645807610000|2022-02-25 16:46:50|94331.5|94306.5|94327|94277|94336.7|94306.5|94315.4|94277|54
1645807620000|2022-02-25 16:47:00|94326.8|94276.8|94321.7|94271.7|94326.8|94290.5|94307.2|94271|63
1645807630000|2022-02-25 16:47:10|94323.3|94273.3|94304.9|94254.9|94323.3|94281|94290.9|94251.3|65
1645807640000|2022-02-25 16:47:20|94304.8|94254.8|94288.5|94238.5|94306.7|94265.4|94273.9|94236.2|62
1645807650000|2022-02-25 16:47:30|94289|94239|94283.9|94258.9|94297|94258.9|94281.1|94236.6|56
1645807660000|2022-02-25 16:47:40|94296.5|94246.5|94288.7|94238.7|94298.7|94261.1|94274.5|94237.8|51
1645807670000|2022-02-25 16:47:50|94289.3|94239.3|94289.8|94239.8|94293.6|94254.5|94275.3|94238.9|52
1645807680000|2022-02-25 16:48:00|94290.2|94240.2|94292.6|94242.6|94299.2|94257.4|94281.1|94240.2|58
1645807690000|2022-02-25 16:48:10|94291.9|94241.9|94286.7|94261.7|94296.9|94262.3|94279.3|94241.5|46
1645807700000|2022-02-25 16:48:20|94299.1|94249.1|94295.2|94245.2|94306.4|94268.6|94284.2|94245.2|58
1645807710000|2022-02-25 16:48:30|94283.5|94258.5|94272.3|94222.3|94294.7|94258.5|94263.6|94222.1|60
1645807720000|2022-02-25 16:48:40|94274|94224|94267.4|94217.4|94275.6|94234.7|94255.1|94217|46
1645807730000|2022-02-25 16:48:50|94267.8|94217.8|94262.3|94212.3|94268|94218|94258.8|94208.8|52
1645807740000|2022-02-25 16:49:00|94262.2|94212.2|94256.7|94206.7|94262.2|94217.6|94242.6|94200.3|61
1645807750000|2022-02-25 16:49:10|94256.8|94206.8|94260.2|94210.2|94260.2|94218.1|94240.6|94203.2|60
1645807760000|2022-02-25 16:49:20|94260.5|94210.5|94223.4|94173.4|94260.6|94215.9|94213.5|94173|61
1645807770000|2022-02-25 16:49:30|94223.3|94173.3|94240.7|94190.7|94240.7|94197|94202|94165.6|57
1645807780000|2022-02-25 16:49:40|94241.3|94191.3|94266|94216|94275.4|94225.4|94236.6|94190.7|61
1645807790000|2022-02-25 16:49:50|94264.1|94214.1|94247.4|94222.4|94275.4|94235.7|94247.4|94208.7|56
1645807800000|2022-02-25 16:50:00|94246.5|94221.5|94260.4|94210.4|94266.3|94225.3|94243.8|94205.5|54
1645807810000|2022-02-25 16:50:10|94260.9|94210.9|94252.6|94202.6|94263.3|94225.1|94240.7|94202.6|53
1645807820000|2022-02-25 16:50:20|94253.1|94203.1|94252.4|94202.4|94261.8|94214.7|94225.1|94189.2|52
1645807830000|2022-02-25 16:50:30|94252|94202|94240.1|94190.1|94253.6|94207.4|94227.1|94188.2|50
1645807840000|2022-02-25 16:50:40|94239.6|94189.6|94210.7|94185.7|94240.2|94191.2|94209|94171.2|37
1645807850000|2022-02-25 16:50:50|94212.6|94187.6|94237.7|94187.7|94248|94211.2|94212.4|94180.8|48
1645807860000|2022-02-25 16:51:00|94237.5|94187.5|94227.8|94202.8|94240.4|94205.1|94223.4|94185.4|52
1645807870000|2022-02-25 16:51:10|94227.7|94202.7|94234.9|94209.9|94246.4|94209.9|94227.7|94190|55
1645807880000|2022-02-25 16:51:20|94234.5|94209.5|94264.2|94239.2|94276.6|94239.2|94234.5|94197|60
1645807890000|2022-02-25 16:51:30|94264.6|94239.6|94285.4|94235.4|94285.8|94248.5|94261.8|94226.5|51
1645807900000|2022-02-25 16:51:40|94284.8|94234.8|94282.8|94232.8|94288.3|94244.2|94266.8|94227.9|57
1645807910000|2022-02-25 16:51:50|94282.4|94232.4|94259.9|94234.9|94283|94242.7|94257.9|94227.3|61
1645807920000|2022-02-25 16:52:00|94260.2|94235.2|94256.4|94231.4|94272.2|94241.4|94251.2|94215.3|48
1645807930000|2022-02-25 16:52:10|94257.5|94232.5|94264.8|94239.8|94265.6|94240.6|94254.7|94229.7|50
1645807940000|2022-02-25 16:52:20|94278.4|94228.4|94270.3|94245.3|94287.6|94250.3|94266.8|94224.9|53
1645807950000|2022-02-25 16:52:30|94286.7|94236.7|94290.3|94240.3|94292.1|94254|94268|94230.4|51
1645807960000|2022-02-25 16:52:40|94291.1|94241.1|94278.9|94253.9|94291.1|94256.2|94275.6|94237.8|39
1645807970000|2022-02-25 16:52:50|94279.2|94254.2|94273.9|94248.9|94291.5|94254.2|94272.1|94236.1|37
1645807980000|2022-02-25 16:53:00|94274|94249|94279|94229|94289.3|94249.1|94265.1|94229|47
1645807990000|2022-02-25 16:53:10|94278.9|94228.9|94273.9|94248.9|94287.4|94252|94273.4|94228.2|45
1645808000000|2022-02-25 16:53:20|94276.6|94251.6|94289.5|94239.5|94289.5|94251.6|94276.6|94234.4|49
1645808010000|2022-02-25 16:53:30|94289.4|94239.4|94263.4|94238.4|94291.8|94252.8|94262.9|94225.4|60
1645808020000|2022-02-25 16:53:40|94263.5|94238.5|94286.6|94236.6|94287.4|94249.2|94263.2|94230.9|52
1645808030000|2022-02-25 16:53:50|94286.5|94236.5|94280.8|94230.8|94286.5|94247.3|94265.6|94230.4|48
1645808040000|2022-02-25 16:54:00|94280.9|94230.9|94268.7|94243.7|94281.9|94244.9|94268.1|94229.2|41
1645808050000|2022-02-25 16:54:10|94268.5|94243.5|94275.7|94225.7|94281.6|94243.6|94265.3|94225.2|39
1645808060000|2022-02-25 16:54:20|94275.5|94225.5|94276.6|94226.6|94279.2|94229.2|94275|94225|37
1645808070000|2022-02-25 16:54:30|94276.5|94226.5|94270.8|94220.8|94276.5|94239.4|94254.4|94220.4|60
1645808080000|2022-02-25 16:54:40|94258.2|94233.2|94270.3|94220.3|94270.7|94234|94257.5|94220.2|26
1645808090000|2022-02-25 16:54:50|94270.4|94220.4|94260.8|94210.8|94270.4|94231|94247.9|94210.3|54
1645808100000|2022-02-25 16:55:00|94260.3|94210.3|94245|94220|94262.9|94225.6|94245|94209.5|65
1645808110000|2022-02-25 16:55:10|94243.8|94218.8|94245.8|94195.8|94254.6|94220.2|94235.3|94193.5|61
1645808120000|2022-02-25 16:55:20|94245.4|94195.4|94242.1|94192.1|94245.4|94206.8|94229.3|94191.9|59
1645808130000|2022-02-25 16:55:30|94241.9|94191.9|94249.4|94199.4|94254.3|94216.9|94222.8|94185.5|48
1645808140000|2022-02-25 16:55:40|94247.9|94197.9|94244.9|94194.9|94249.9|94199.9|94244.9|94194.9|45
1645808150000|2022-02-25 16:55:50|94230|94205|94239.1|94189.1|94242.4|94205|94227|94187.1|62
1645808160000|2022-02-25 16:56:00|94239.3|94189.3|94237.4|94187.4|94243.3|94205.2|94224.4|94186.1|58
1645808170000|2022-02-25 16:56:10|94224.3|94199.3|94241.4|94191.4|94243.4|94208.9|94224.3|94187.4|46
1645808180000|2022-02-25 16:56:20|94241.2|94191.2|94232.8|94207.8|94246.5|94212.9|94232.2|94191.1|48
1645808190000|2022-02-25 16:56:30|94232.9|94207.9|94236.2|94211.2|94247.3|94211.2|94231|94193.1|49
1645808200000|2022-02-25 16:56:40|94236.6|94211.6|94245.3|94220.3|94249.7|94220.3|94233.7|94195.9|44
1645808210000|2022-02-25 16:56:50|94246.4|94221.4|94257.6|94207.6|94258|94228.1|94241.3|94203.4|46
1645808220000|2022-02-25 16:57:00|94257.1|94207.1|94235.7|94210.7|94258|94218.4|94235.7|94199.9|36
1645808230000|2022-02-25 16:57:10|94236|94211|94244.5|94194.5|94245|94211|94230.5|94192.6|43
1645808240000|2022-02-25 16:57:20|94244.4|94194.4|94248.9|94198.9|94250.6|94212|94231.2|94193.6|52
1645808250000|2022-02-25 16:57:30|94248.7|94198.7|94249.2|94199.2|94250.4|94216.5|94235.1|94198.1|42
1645808260000|2022-02-25 16:57:40|94251.3|94201.3|94245.5|94195.5|94251.3|94206.7|94230.7|94188.4|54
1645808270000|2022-02-25 16:57:50|94245.6|94195.6|94247.4|94222.4|94260.8|94222.6|94237|94195.6|56
1645808280000|2022-02-25 16:58:00|94248.5|94223.5|94243.6|94218.6|94257.1|94223.5|94239.7|94202.1|50
1645808290000|2022-02-25 16:58:10|94256.7|94206.7|94253.3|94203.3|94257.2|94219.2|94242.2|94202.9|42
1645808300000|2022-02-25 16:58:20|94254.6|94204.6|94250.1|94225.1|94259.2|94227.5|94242.3|94202.1|46
1645808310000|2022-02-25 16:58:30|94251.3|94226.3|94271.5|94221.5|94271.5|94234.5|94248.4|94218.3|58
1645808320000|2022-02-25 16:58:40|94260.3|94235.3|94261|94236|94273.5|94236.6|94257|94221.4|63
1645808330000|2022-02-25 16:58:50|94260.5|94235.5|94254.8|94229.8|94273.6|94237.8|94254.8|94222.2|46
1645808340000|2022-02-25 16:59:00|94255.4|94230.4|94250.9|94225.9|94263.3|94232.2|94247|94211.9|64
1645808350000|2022-02-25 16:59:10|94248.7|94223.7|94240.2|94215.2|94257.2|94226.9|94238|94203.5|68
1645808360000|2022-02-25 16:59:20|94253.9|94203.9|94260.5|94210.5|94265.2|94226.8|94242.6|94203.9|55
1645808370000|2022-02-25 16:59:30|94254.1|94229.1|94261|94236|94275|94238.4|94252|94221|43
1645808380000|2022-02-25 16:59:40|94273.1|94223.1|94264.2|94239.2|94274.5|94242.7|94261.5|94223|57
1645808390000|2022-02-25 16:59:50|94263.9|94238.9|94254.8|94229.8|94279.7|94242.1|94254.3|94215.9|58
1645808400000|2022-02-25 17:00:00|94255.5|94230.5|94242.6|94217.6|94257.7|94232.7|94242.2|94217.2|54
1645808410000|2022-02-25 17:00:10|94242.5|94217.5|94243.7|94193.7|94248.4|94218.4|94237.1|94190.7|51
1645808420000|2022-02-25 17:00:20|94243.5|94193.5|94238.8|94213.8|94254.7|94214.9|94237.1|94193.5|61
1645808430000|2022-02-25 17:00:30|94239.3|94214.3|94240.4|94215.4|94248.1|94223.1|94239.3|94214.3|51
1645808440000|2022-02-25 17:00:40|94239.9|94214.9|94238.5|94213.5|94241.8|94216.8|94237.4|94212.4|41
1645808450000|2022-02-25 17:00:50|94238.4|94213.4|94246.5|94221.5|94259|94223.7|94238.4|94209|52
1645808460000|2022-02-25 17:01:00|94246.4|94221.4|94261.4|94211.4|94263.7|94225.2|94244.4|94207.5|57
1645808470000|2022-02-25 17:01:10|94261.1|94211.1|94257.6|94207.6|94261.2|94211.2|94255.3|94205.3|48
1645808480000|2022-02-25 17:01:20|94257.4|94207.4|94254.8|94204.8|94257.8|94207.8|94254.3|94204.3|40
1645808490000|2022-02-25 17:01:30|94254.9|94204.9|94258.7|94208.7|94262.7|94212.7|94254.9|94204.9|39
1645808500000|2022-02-25 17:01:40|94258.3|94208.3|94269.7|94219.7|94270.8|94220.8|94257.5|94207.5|55
1645808510000|2022-02-25 17:01:50|94269.9|94219.9|94268.7|94218.7|94272.1|94222.1|94267|94217|39
1645808520000|2022-02-25 17:02:00|94269.1|94219.1|94259.3|94209.3|94269.7|94219.7|94257.4|94207.4|50
1645808530000|2022-02-25 17:02:10|94259.7|94209.7|94259|94209|94265.8|94215.8|94256.9|94206.9|50
1645808540000|2022-02-25 17:02:20|94258|94208|94257.6|94207.6|94262.4|94212.4|94257.6|94207.6|45
1645808550000|2022-02-25 17:02:30|94252.4|94227.4|94256.2|94206.2|94258.4|94228|94245.1|94205.8|40
1645808560000|2022-02-25 17:02:40|94255|94205|94262.8|94212.8|94262.9|94212.9|94254.1|94204.1|45
1645808570000|2022-02-25 17:02:50|94262.9|94212.9|94267|94217|94267|94217|94262|94212|38
1645808580000|2022-02-25 17:03:00|94266.8|94216.8|94269.2|94219.2|94270.9|94220.9|94266.8|94216.8|33
1645808590000|2022-02-25 17:03:10|94269|94219|94262.7|94212.7|94269.2|94227.7|94250.3|94211.9|44
1645808600000|2022-02-25 17:03:20|94262.5|94212.5|94262.5|94212.5|94263.3|94225.1|94250.1|94211.9|28
1645808610000|2022-02-25 17:03:30|94262.6|94212.6|94269.9|94219.9|94270.2|94232.9|94253.9|94211.6|34
1645808620000|2022-02-25 17:03:40|94270.3|94220.3|94273.6|94223.6|94274|94224|94268.6|94218.6|38
1645808630000|2022-02-25 17:03:50|94273.4|94223.4|94272.9|94222.9|94274.1|94224.1|94271.2|94221.2|39
1645808640000|2022-02-25 17:04:00|94273|94223|94270.6|94220.6|94274.5|94224.5|94269.2|94219.2|41
1645808650000|2022-02-25 17:04:10|94270.4|94220.4|94277.6|94227.6|94278.1|94236.3|94258.3|94220.3|55
1645808660000|2022-02-25 17:04:20|94277.4|94227.4|94276.4|94226.4|94283.4|94243.4|94261.8|94225.8|58
1645808670000|2022-02-25 17:04:30|94276.1|94226.1|94275.9|94225.9|94276.8|94226.8|94274.7|94224.7|60
1645808680000|2022-02-25 17:04:40|94275.8|94225.8|94305.7|94255.7|94306.1|94256.1|94275.7|94225.7|53
1645808690000|2022-02-25 17:04:50|94306|94256|94307.4|94257.4|94307.6|94257.6|94304.2|94254.2|40
1645808700000|2022-02-25 17:05:00|94307.1|94257.1|94311.5|94261.5|94313.8|94263.8|94304.8|94254.8|56
1645808710000|2022-02-25 17:05:10|94314.3|94264.3|94307.7|94257.7|94314.3|94264.3|94307.1|94257.1|56
1645808720000|2022-02-25 17:05:20|94307.3|94257.3|94328.7|94278.7|94328.8|94278.8|94307.3|94257.3|55
1645808730000|2022-02-25 17:05:30|94328.6|94278.6|94331.1|94281.1|94331.1|94281.1|94322.1|94272.1|64
1645808740000|2022-02-25 17:05:40|94331.3|94281.3|94331.1|94281.1|94333.6|94283.6|94328.4|94278.4|61
1645808750000|2022-02-25 17:05:50|94331.2|94281.2|94324.6|94274.6|94331.2|94281.2|94323.3|94273.3|64
1645808760000|2022-02-25 17:06:00|94324.5|94274.5|94321.9|94271.9|94324.9|94274.9|94320.4|94270.4|64
1645808770000|2022-02-25 17:06:10|94321.5|94271.5|94323.1|94273.1|94324.5|94274.5|94316.3|94266.3|69
1645808780000|2022-02-25 17:06:20|94321.1|94271.1|94330.6|94280.6|94331.1|94281.1|94320.2|94270.2|65
1645808790000|2022-02-25 17:06:30|94330.3|94280.3|94334|94284|94335.8|94285.8|94329.8|94279.8|60
1645808800000|2022-02-25 17:06:40|94333.9|94283.9|94328|94278|94334.1|94284.1|94327.4|94277.4|51
1645808810000|2022-02-25 17:06:50|94326.6|94276.6|94320.4|94270.4|94326.9|94276.9|94317.4|94267.4|50
1645808820000|2022-02-25 17:07:00|94320.5|94270.5|94321.6|94271.6|94322.6|94272.6|94318.7|94268.7|34
1645808830000|2022-02-25 17:07:10|94322.1|94272.1|94323|94273|94323.6|94273.6|94322|94272|23
1645808840000|2022-02-25 17:07:20|94310.3|94285.3|94324|94274|94326.6|94289|94309.8|94272|38
1645808850000|2022-02-25 17:07:30|94322.4|94272.4|94321.9|94271.9|94322.6|94272.6|94319.3|94269.3|18
1645808860000|2022-02-25 17:07:40|94321.8|94271.8|94314|94264|94323.3|94273.3|94312.8|94262.8|41
1645808870000|2022-02-25 17:07:50|94315|94265|94308.8|94258.8|94315.5|94265.5|94308.1|94258.1|29
1645808880000|2022-02-25 17:08:00|94308.3|94258.3|94290.6|94240.6|94308.3|94258.3|94286|94236|63
1645808890000|2022-02-25 17:08:10|94289.2|94239.2|94297|94247|94298.1|94248.1|94289.2|94239.2|58
1645808900000|2022-02-25 17:08:20|94297.1|94247.1|94300.2|94250.2|94300.2|94250.2|94292.6|94242.6|57
1645808910000|2022-02-25 17:08:30|94299.7|94249.7|94302|94252|94305.1|94255.1|94299.4|94249.4|42
1645808920000|2022-02-25 17:08:40|94302.1|94252.1|94301.2|94251.2|94307.3|94257.3|94301|94251|54
1645808930000|2022-02-25 17:08:50|94301.6|94251.6|94311.8|94261.8|94311.8|94261.8|94301|94251|51
1645808940000|2022-02-25 17:09:00|94311.6|94261.6|94313|94263|94313.1|94263.1|94310.5|94260.5|37
1645808950000|2022-02-25 17:09:10|94312.7|94262.7|94311.2|94261.2|94313.4|94263.4|94310.6|94260.6|35
1645808960000|2022-02-25 17:09:20|94311.3|94261.3|94313.5|94263.5|94316.3|94266.3|94311.2|94261.2|34
1645808970000|2022-02-25 17:09:30|94313.6|94263.6|94335.1|94285.1|94335.1|94285.1|94313.6|94263.6|51
1645808980000|2022-02-25 17:09:40|94335.7|94285.7|94340.2|94290.2|94341.5|94291.5|94335.2|94285.2|64
1645808990000|2022-02-25 17:09:50|94340.4|94290.4|94339.4|94289.4|94341.6|94291.6|94338.9|94288.9|55
1645809000000|2022-02-25 17:10:00|94340.1|94290.1|94342.5|94292.5|94346.3|94296.3|94337.1|94287.1|64
1645809010000|2022-02-25 17:10:10|94342.7|94292.7|94346.8|94296.8|94347.2|94297.2|94342.3|94292.3|54
1645809020000|2022-02-25 17:10:20|94346.2|94296.2|94346.8|94296.8|94347.3|94297.3|94343|94293|46
1645809030000|2022-02-25 17:10:30|94346.9|94296.9|94342.3|94292.3|94347.2|94297.2|94339.3|94289.3|46
1645809040000|2022-02-25 17:10:40|94340.1|94290.1|94348.3|94298.3|94349.2|94299.2|94340.1|94290.1|63
1645809050000|2022-02-25 17:10:50|94348.4|94298.4|94347.1|94297.1|94348.8|94298.8|94344.2|94294.2|45
1645809060000|2022-02-25 17:11:00|94347.4|94297.4|94350.6|94300.6|94352.5|94302.5|94344.9|94294.9|37
1645809070000|2022-02-25 17:11:10|94350.8|94300.8|94354|94304|94354.7|94304.7|94350.2|94300.2|42
1645809080000|2022-02-25 17:11:20|94353.6|94303.6|94337.7|94287.7|94354|94304|94337.7|94287.7|37
1645809090000|2022-02-25 17:11:30|94338|94288|94346.2|94296.2|94346.2|94296.2|94338|94288|55
1645809100000|2022-02-25 17:11:40|94346.6|94296.6|94348.9|94298.9|94353.4|94303.4|94345.8|94295.8|52
1645809110000|2022-02-25 17:11:50|94349.1|94299.1|94348.3|94298.3|94349.1|94299.1|94346|94296|45
1645809120000|2022-02-25 17:12:00|94348.1|94298.1|94358.7|94308.7|94358.9|94308.9|94348.1|94298.1|42
1645809130000|2022-02-25 17:12:10|94356.8|94306.8|94366.8|94316.8|94369|94319|94356.8|94306.8|41
1645809140000|2022-02-25 17:12:20|94370.8|94320.8|94377.3|94327.3|94378.3|94328.3|94369.3|94319.3|67
1645809150000|2022-02-25 17:12:30|94377.6|94327.6|94381.8|94331.8|94383.8|94333.8|94377.6|94327.6|63
1645809160000|2022-02-25 17:12:40|94381.5|94331.5|94381.6|94331.6|94383.8|94333.8|94379.4|94329.4|66
1645809170000|2022-02-25 17:12:50|94383.3|94333.3|94383.1|94333.1|94384.6|94334.6|94380.7|94330.7|47
1645809180000|2022-02-25 17:13:00|94383.3|94333.3|94391.5|94341.5|94392.4|94342.4|94382.3|94332.3|48
1645809190000|2022-02-25 17:13:10|94390.9|94340.9|94394.2|94344.2|94395.7|94345.7|94389.2|94339.2|54
1645809200000|2022-02-25 17:13:20|94395.3|94345.3|94406.3|94356.3|94406.3|94356.3|94394.8|94344.8|49
1645809210000|2022-02-25 17:13:30|94406.1|94356.1|94401.7|94351.7|94406.1|94356.1|94401.2|94351.2|42
1645809220000|2022-02-25 17:13:40|94401.8|94351.8|94392.9|94342.9|94402.6|94352.6|94392.4|94342.4|56
1645809230000|2022-02-25 17:13:50|94393|94343|94405.3|94355.3|94405.7|94355.7|94392.1|94342.1|48
1645809240000|2022-02-25 17:14:00|94405.1|94355.1|94399.4|94349.4|94405.1|94355.1|94398.3|94348.3|48
1645809250000|2022-02-25 17:14:10|94398.8|94348.8|94401.6|94351.6|94402.5|94352.5|94398.8|94348.8|25
1645809260000|2022-02-25 17:14:20|94402|94352|94402.8|94352.8|94403.2|94353.2|94401.9|94351.9|17
1645809270000|2022-02-25 17:14:30|94402|94352|94399.7|94349.7|94402.9|94352.9|94397.4|94347.4|35
1645809280000|2022-02-25 17:14:40|94399.3|94349.3|94399.8|94349.8|94400.7|94350.7|94396.5|94346.5|41
1645809290000|2022-02-25 17:14:50|94399.7|94349.7|94398.8|94348.8|94402.1|94352.1|94396|94346|48
1645809300000|2022-02-25 17:15:00|94398.7|94348.7|94397.4|94347.4|94399.2|94349.2|94395.6|94345.6|36
1645809310000|2022-02-25 17:15:10|94397.8|94347.8|94396|94346|94399.6|94349.6|94392.4|94342.4|40
1645809320000|2022-02-25 17:15:20|94398.3|94348.3|94397|94347|94398.5|94348.5|94396.4|94346.4|37
1645809330000|2022-02-25 17:15:30|94397.4|94347.4|94397.9|94347.9|94400.3|94350.3|94395.4|94345.4|51
1645809340000|2022-02-25 17:15:40|94394|94344|94388.5|94338.5|94395.6|94345.6|94387.3|94337.3|53
1645809350000|2022-02-25 17:15:50|94387.7|94337.7|94390.8|94340.8|94393.1|94343.1|94387.7|94337.7|42
1645809360000|2022-02-25 17:16:00|94390.4|94340.4|94389.1|94339.1|94392.3|94342.3|94388.9|94338.9|49
1645809370000|2022-02-25 17:16:10|94389.7|94339.7|94387.2|94337.2|94390.9|94340.9|94387|94337|44
1645809380000|2022-02-25 17:16:20|94387.7|94337.7|94388.7|94338.7|94389.3|94339.3|94387.5|94337.5|37
1645809390000|2022-02-25 17:16:30|94388.5|94338.5|94395.1|94345.1|94400.9|94350.9|94386.8|94336.8|60
1645809400000|2022-02-25 17:16:40|94392|94342|94392.7|94342.7|94392.8|94342.8|94391.2|94341.2|48
1645809410000|2022-02-25 17:16:50|94392.5|94342.5|94391.6|94341.6|94394|94344|94387.8|94337.8|55
1645809420000|2022-02-25 17:17:00|94391.9|94341.9|94391.2|94341.2|94393.2|94343.2|94390.1|94340.1|35
1645809430000|2022-02-25 17:17:10|94391.1|94341.1|94391.5|94341.5|94392|94342|94387.1|94337.1|33
1645809440000|2022-02-25 17:17:20|94391.6|94341.6|94386|94336|94391.6|94341.6|94385.5|94335.5|53
1645809450000|2022-02-25 17:17:30|94384.6|94334.6|94379.2|94329.2|94387.7|94337.7|94374.4|94324.4|43
1645809460000|2022-02-25 17:17:40|94377.9|94327.9|94370.9|94320.9|94379.5|94329.5|94369.6|94319.6|57
1645809470000|2022-02-25 17:17:50|94371.2|94321.2|94346.1|94296.1|94371.7|94321.7|94344.3|94294.3|64
1645809480000|2022-02-25 17:18:00|94347.5|94297.5|94342.6|94292.6|94349.5|94299.5|94342.3|94292.3|66
1645809490000|2022-02-25 17:18:10|94342.9|94292.9|94348.8|94298.8|94351.5|94301.5|94342.4|94292.4|59
1645809500000|2022-02-25 17:18:20|94346.7|94296.7|94336|94286|94351.5|94301.5|94333.4|94283.4|57
1645809510000|2022-02-25 17:18:30|94335.6|94285.6|94329.5|94279.5|94336.4|94286.4|94324.6|94274.6|56
1645809520000|2022-02-25 17:18:40|94329.6|94279.6|94326.7|94276.7|94330.8|94280.8|94325.2|94275.2|44
1645809530000|2022-02-25 17:18:50|94327.1|94277.1|94330.9|94280.9|94334.8|94284.8|94322.6|94272.6|44
1645809540000|2022-02-25 17:19:00|94330.3|94280.3|94327|94277|94330.3|94280.3|94325.4|94275.4|43
1645809550000|2022-02-25 17:19:10|94327.2|94277.2|94327.1|94277.1|94328.3|94278.3|94325.7|94275.7|35
1645809560000|2022-02-25 17:19:20|94327.2|94277.2|94326.8|94276.8|94327.6|94277.6|94326.7|94276.7|13
1645809570000|2022-02-25 17:19:30|94326.9|94276.9|94327.1|94277.1|94328.4|94278.4|94325.6|94275.6|23
1645809580000|2022-02-25 17:19:40|94327.2|94277.2|94328.5|94278.5|94328.7|94278.7|94326.4|94276.4|22
1645809590000|2022-02-25 17:19:50|94328.6|94278.6|94339.9|94289.9|94340.4|94290.4|94328.5|94278.5|55
1645809600000|2022-02-25 17:20:00|94340.9|94290.9|94370.9|94320.9|94371.6|94321.6|94339.1|94289.1|49
1645809610000|2022-02-25 17:20:10|94370.7|94320.7|94377.9|94327.9|94379.1|94329.1|94369.5|94319.5|42
1645809620000|2022-02-25 17:20:20|94377.7|94327.7|94385.2|94335.2|94388.5|94338.5|94377.7|94327.7|54
1645809630000|2022-02-25 17:20:30|94383.3|94333.3|94387.2|94337.2|94388.9|94338.9|94382.5|94332.5|53
1645809640000|2022-02-25 17:20:40|94387.3|94337.3|94390.6|94340.6|94390.8|94340.8|94386.8|94336.8|44
1645809650000|2022-02-25 17:20:50|94390.8|94340.8|94393.5|94343.5|94393.5|94343.5|94390.5|94340.5|33
1645809660000|2022-02-25 17:21:00|94393|94343|94384.1|94334.1|94394|94344|94383.8|94333.8|37
1645809670000|2022-02-25 17:21:10|94384|94334|94381.4|94331.4|94384.9|94334.9|94380.9|94330.9|36
1645809680000|2022-02-25 17:21:20|94381.5|94331.5|94381.6|94331.6|94381.7|94331.7|94381.2|94331.2|18
1645809690000|2022-02-25 17:21:30|94381.2|94331.2|94379.8|94329.8|94381.9|94331.9|94378.6|94328.6|38
1645809700000|2022-02-25 17:21:40|94379.6|94329.6|94375.7|94325.7|94382|94332|94375.5|94325.5|43
1645809710000|2022-02-25 17:21:50|94375.8|94325.8|94374.1|94324.1|94376.4|94326.4|94372|94322|43
1645809720000|2022-02-25 17:22:00|94374|94324|94373.3|94323.3|94374|94324|94370.7|94320.7|46
1645809730000|2022-02-25 17:22:10|94373.5|94323.5|94373|94323|94374.4|94324.4|94372.2|94322.2|34
1645809740000|2022-02-25 17:22:20|94374.2|94324.2|94379.4|94329.4|94380.1|94330.1|94374.2|94324.2|49
1645809750000|2022-02-25 17:22:30|94379.2|94329.2|94378.2|94328.2|94380.3|94330.3|94375.6|94325.6|43
1645809760000|2022-02-25 17:22:40|94378|94328|94378.1|94328.1|94378.5|94328.5|94377|94327|29
1645809770000|2022-02-25 17:22:50|94377.9|94327.9|94380.4|94330.4|94380.8|94330.8|94377.1|94327.1|35
1645809780000|2022-02-25 17:23:00|94380.8|94330.8|94387|94337|94387.5|94337.5|94378.6|94328.6|41
1645809790000|2022-02-25 17:23:10|94386.7|94336.7|94386.2|94336.2|94388.3|94338.3|94384.5|94334.5|41
1645809800000|2022-02-25 17:23:20|94387.2|94337.2|94386.2|94336.2|94387.2|94337.2|94385.2|94335.2|37
1645809810000|2022-02-25 17:23:30|94386|94336|94388.2|94338.2|94388.7|94338.7|94385|94335|42
1645809820000|2022-02-25 17:23:40|94387.7|94337.7|94394.5|94344.5|94394.8|94344.8|94387.7|94337.7|48
1645809830000|2022-02-25 17:23:50|94395.9|94345.9|94393.6|94343.6|94396.7|94346.7|94393.4|94343.4|51
1645809840000|2022-02-25 17:24:00|94392.3|94342.3|94398|94348|94398.2|94359.6|94384.6|94340.4|43
1645809850000|2022-02-25 17:24:10|94397.8|94347.8|94394.8|94344.8|94399.3|94349.3|94394.6|94344.6|43
1645809860000|2022-02-25 17:24:20|94394.3|94344.3|94392|94342|94394.8|94344.8|94390.3|94340.3|49
1645809870000|2022-02-25 17:24:30|94391.5|94341.5|94391.3|94341.3|94394.2|94349.9|94374.9|94335.5|52
1645809880000|2022-02-25 17:24:40|94392|94342|94393.6|94343.6|94394|94344|94391.8|94341.8|27
1645809890000|2022-02-25 17:24:50|94393.9|94343.9|94390.3|94340.3|94393.9|94343.9|94389.2|94339.2|43
1645809900000|2022-02-25 17:25:00|94390.1|94340.1|94391.2|94341.2|94391.9|94341.9|94388.3|94338.3|40
1645809910000|2022-02-25 17:25:10|94391.1|94341.1|94396.7|94346.7|94397.9|94347.9|94391.1|94341.1|50
1645809920000|2022-02-25 17:25:20|94396.6|94346.6|94395.4|94345.4|94397.2|94347.2|94392|94342|44
1645809930000|2022-02-25 17:25:30|94395.2|94345.2|94390.4|94340.4|94395.7|94345.7|94387.1|94337.1|39
1645809940000|2022-02-25 17:25:40|94390.7|94340.7|94394.9|94344.9|94396.3|94357.6|94379.2|94340.2|42
1645809950000|2022-02-25 17:25:50|94394.3|94344.3|94402|94352|94405|94355|94394.2|94344.2|44
1645809960000|2022-02-25 17:26:00|94402.1|94352.1|94401.4|94351.4|94403.6|94353.6|94399.9|94349.9|39
1645809970000|2022-02-25 17:26:10|94402.2|94352.2|94409.3|94359.3|94409.5|94359.5|94401.7|94351.7|49
1645809980000|2022-02-25 17:26:20|94409.7|94359.7|94407.2|94357.2|94411.8|94361.8|94404.3|94354.3|53
1645809990000|2022-02-25 17:26:30|94406.6|94356.6|94409.9|94359.9|94410.7|94372.2|94391.7|94355.7|50
1645810000000|2022-02-25 17:26:40|94409.4|94359.4|94410.8|94360.8|94410.8|94372.8|94397.8|94358.4|43
1645810010000|2022-02-25 17:26:50|94410.7|94360.7|94405.3|94355.3|94410.7|94360.7|94404.2|94354.2|53
1645810020000|2022-02-25 17:27:00|94405.6|94355.6|94406|94356|94407.3|94357.3|94403.6|94353.6|48
1645810030000|2022-02-25 17:27:10|94405.9|94355.9|94407.4|94357.4|94409.8|94359.8|94404.3|94354.3|53
1645810040000|2022-02-25 17:27:20|94403.3|94353.3|94401.6|94351.6|94404.2|94354.2|94400.7|94350.7|43
1645810050000|2022-02-25 17:27:30|94401.7|94351.7|94406.7|94356.7|94408.5|94358.5|94400.6|94350.6|37
1645810060000|2022-02-25 17:27:40|94407.2|94357.2|94408.9|94358.9|94412.4|94362.4|94407.2|94357.2|43
1645810070000|2022-02-25 17:27:50|94409.2|94359.2|94412.5|94362.5|94412.6|94362.6|94409.2|94359.2|29
1645810080000|2022-02-25 17:28:00|94411.5|94361.5|94412.5|94362.5|94413.1|94363.1|94411.5|94361.5|28
1645810090000|2022-02-25 17:28:10|94412.2|94362.2|94416.2|94366.2|94418.1|94368.1|94411.2|94361.2|51
1645810100000|2022-02-25 17:28:20|94415.7|94365.7|94424.5|94374.5|94425.7|94375.7|94415.7|94365.7|53
1645810110000|2022-02-25 17:28:30|94425.7|94375.7|94422.6|94372.6|94426|94376|94418.6|94368.6|59
1645810120000|2022-02-25 17:28:40|94424|94374|94430.7|94380.7|94430.7|94394.5|94414.4|94370.5|54
1645810130000|2022-02-25 17:28:50|94430.5|94380.5|94423.3|94373.3|94431|94381|94423.3|94373.3|38
1645810140000|2022-02-25 17:29:00|94423.1|94373.1|94430.1|94380.1|94430.3|94380.3|94420.5|94370.5|41
1645810150000|2022-02-25 17:29:10|94430.5|94380.5|94432.4|94382.4|94433.8|94383.8|94429.6|94379.6|43
1645810160000|2022-02-25 17:29:20|94432.3|94382.3|94430.4|94380.4|94432.3|94382.3|94430.1|94380.1|28
1645810170000|2022-02-25 17:29:30|94430.6|94380.6|94429.5|94379.5|94431.5|94381.5|94428.4|94378.4|32
1645810180000|2022-02-25 17:29:40|94429.6|94379.6|94428.1|94378.1|94429.6|94379.6|94428|94378|31
1645810190000|2022-02-25 17:29:50|94428|94378|94418.2|94368.2|94428.5|94378.5|94417.3|94367.3|56
1645810200000|2022-02-25 17:30:00|94418.6|94368.6|94418.6|94368.6|94419.1|94369.1|94416.4|94366.4|46
1645810210000|2022-02-25 17:30:10|94418.7|94368.7|94423.7|94373.7|94425.3|94385.6|94410.6|94368.4|55
1645810220000|2022-02-25 17:30:20|94424.6|94374.6|94419.6|94369.6|94424.6|94374.6|94419.2|94369.2|59
1645810230000|2022-02-25 17:30:30|94419.7|94369.7|94416.7|94366.7|94419.7|94369.7|94416.3|94366.3|53
1645810240000|2022-02-25 17:30:40|94416.8|94366.8|94420.3|94370.3|94420.3|94370.3|94415.9|94365.9|44
1645810250000|2022-02-25 17:30:50|94420.5|94370.5|94418.2|94368.2|94420.5|94370.5|94418.2|94368.2|36
1645810260000|2022-02-25 17:31:00|94418.3|94368.3|94420|94370|94420|94382|94403.6|94364.4|46
1645810270000|2022-02-25 17:31:10|94420.7|94370.7|94419.2|94369.2|94420.7|94370.7|94418.8|94368.8|33
1645810280000|2022-02-25 17:31:20|94419.5|94369.5|94422.4|94372.4|94427|94377|94419.5|94369.5|45
1645810290000|2022-02-25 17:31:30|94422.3|94372.3|94425.8|94375.8|94429.1|94379.1|94422.3|94372.3|62
1645810300000|2022-02-25 17:31:40|94426|94376|94426.6|94376.6|94427|94377|94424.8|94374.8|51
1645810310000|2022-02-25 17:31:50|94426.9|94376.9|94429.5|94379.5|94429.5|94379.5|94426.3|94376.3|39
1645810320000|2022-02-25 17:32:00|94429.8|94379.8|94430.5|94380.5|94430.6|94380.6|94429.8|94379.8|36
1645810330000|2022-02-25 17:32:10|94431.3|94381.3|94424.8|94374.8|94431.6|94381.6|94424.6|94374.6|44
1645810340000|2022-02-25 17:32:20|94424.7|94374.7|94420.1|94370.1|94425.5|94375.5|94418.9|94368.9|61
1645810350000|2022-02-25 17:32:30|94420.7|94370.7|94423.5|94373.5|94424.3|94374.3|94420.7|94370.7|46
1645810360000|2022-02-25 17:32:40|94423.7|94373.7|94420.5|94370.5|94423.7|94373.7|94419.7|94369.7|35
1645810370000|2022-02-25 17:32:50|94420.3|94370.3|94419.8|94369.8|94421.6|94371.6|94419.1|94369.1|35
1645810380000|2022-02-25 17:33:00|94420.6|94370.6|94395.6|94345.6|94420.6|94370.6|94395.6|94345.6|26
1645810390000|2022-02-25 17:33:10|94393.1|94343.1|94392.8|94342.8|94402.2|94352.2|94392.1|94342.1|55
1645810400000|2022-02-25 17:33:20|94392.7|94342.7|94403.3|94353.3|94403.4|94353.4|94377.2|94337.3|57
1645810410000|2022-02-25 17:33:30|94403.7|94353.7|94412.1|94362.1|94414.8|94364.8|94403.2|94353.2|52
1645810420000|2022-02-25 17:33:40|94412.3|94362.3|94410.6|94360.6|94417.9|94367.9|94408.9|94358.9|42
1645810430000|2022-02-25 17:33:50|94410.8|94360.8|94416.1|94366.1|94416.6|94366.6|94403.1|94353.1|50
1645810440000|2022-02-25 17:34:00|94415.8|94365.8|94421.1|94371.1|94422|94372|94415.7|94365.7|33
1645810450000|2022-02-25 17:34:10|94421.4|94371.4|94421.3|94371.3|94422.2|94372.2|94420.9|94370.9|28
1645810460000|2022-02-25 17:34:20|94422|94372|94422.4|94372.4|94422.4|94372.4|94421.4|94371.4|22
1645810470000|2022-02-25 17:34:30|94422.3|94372.3|94424.9|94374.9|94426.8|94376.8|94420.6|94370.6|36
1645810480000|2022-02-25 17:34:40|94425|94375|94445.5|94395.5|94446.3|94396.3|94425|94375|55
1645810490000|2022-02-25 17:34:50|94445.9|94395.9|94437|94387|94446.2|94396.2|94408.4|94359.7|73
1645810500000|2022-02-25 17:35:00|94434.1|94384.1|94427.4|94377.4|94442.6|94392.6|94423.1|94373.1|74
1645810510000|2022-02-25 17:35:10|94428.1|94378.1|94423|94373|94431.7|94381.7|94421.4|94371.4|52
1645810520000|2022-02-25 17:35:20|94424.4|94374.4|94426.5|94376.5|94429|94379|94424.4|94374.4|50
1645810530000|2022-02-25 17:35:30|94427.2|94377.2|94424.6|94374.6|94428|94378|94420.8|94370.8|50
1645810540000|2022-02-25 17:35:40|94425.9|94375.9|94424.9|94374.9|94427.7|94377.7|94424.5|94374.5|43
1645810550000|2022-02-25 17:35:50|94425.2|94375.2|94429.6|94379.6|94430.3|94380.3|94424.6|94374.6|34
1645810560000|2022-02-25 17:36:00|94429.9|94379.9|94426.5|94376.5|94435|94385|94425.3|94375.3|48
1645810570000|2022-02-25 17:36:10|94426.3|94376.3|94426.6|94376.6|94427|94377|94425.5|94375.5|35
1645810580000|2022-02-25 17:36:20|94426.8|94376.8|94433.5|94383.5|94435.8|94385.8|94426.8|94376.8|35
1645810590000|2022-02-25 17:36:30|94434.2|94384.2|94435.2|94385.2|94436|94386|94433.8|94383.8|44
1645810600000|2022-02-25 17:36:40|94435.7|94385.7|94432.9|94382.9|94435.7|94385.7|94428.4|94378.4|49
1645810610000|2022-02-25 17:36:50|94432.4|94382.4|94427.7|94377.7|94432.7|94382.7|94427.7|94377.7|41
1645810620000|2022-02-25 17:37:00|94427.1|94377.1|94427.8|94377.8|94429.9|94379.9|94426.1|94376.1|31
1645810630000|2022-02-25 17:37:10|94427.7|94377.7|94425.5|94375.5|94429.5|94379.5|94425.5|94375.5|24
1645810640000|2022-02-25 17:37:20|94424.8|94374.8|94423.4|94373.4|94428.5|94378.5|94421.8|94371.8|35
1645810650000|2022-02-25 17:37:30|94423.2|94373.2|94431.3|94381.3|94433.3|94383.3|94423|94373|41
1645810660000|2022-02-25 17:37:40|94431.1|94381.1|94432.2|94382.2|94433.8|94383.8|94430.4|94380.4|28
1645810670000|2022-02-25 17:37:50|94432.1|94382.1|94432.2|94382.2|94438|94388|94431|94381|42
1645810680000|2022-02-25 17:38:00|94432.1|94382.1|94432.3|94382.3|94433.6|94383.6|94430.6|94380.6|35
1645810690000|2022-02-25 17:38:10|94432.9|94382.9|94430.9|94380.9|94433|94383|94430|94380|41
1645810700000|2022-02-25 17:38:20|94431.5|94381.5|94431.6|94381.6|94431.9|94381.9|94429.9|94379.9|16
1645810710000|2022-02-25 17:38:30|94431.7|94381.7|94430.6|94380.6|94431.8|94381.8|94430.6|94380.6|11
1645810720000|2022-02-25 17:38:40|94430.2|94380.2|94431.9|94381.9|94435.4|94385.4|94429.3|94379.3|22
1645810730000|2022-02-25 17:38:50|94432.7|94382.7|94430.7|94380.7|94433.8|94383.8|94429.5|94379.5|32
1645810740000|2022-02-25 17:39:00|94430.8|94380.8|94430.8|94380.8|94431.7|94381.7|94427.7|94377.7|36
1645810750000|2022-02-25 17:39:10|94430.6|94380.6|94423.9|94373.9|94431|94381|94419.8|94369.8|59
1645810760000|2022-02-25 17:39:20|94423.2|94373.2|94427.9|94377.9|94429.1|94379.1|94419.8|94369.8|52
1645810770000|2022-02-25 17:39:30|94428.1|94378.1|94427.4|94377.4|94428.9|94378.9|94426.1|94376.1|26
1645810780000|2022-02-25 17:39:40|94427.6|94377.6|94428.2|94378.2|94428.2|94378.2|94427.6|94377.6|12
1645810790000|2022-02-25 17:39:50|94428|94378|94425.4|94375.4|94428.5|94378.5|94424.3|94374.3|9
1645810800000|2022-02-25 17:40:00|94413.1|94388.1|94422.7|94372.7|94426.4|94392.5|94410.8|94372|56
1645810810000|2022-02-25 17:40:10|94421.9|94371.9|94416.4|94366.4|94421.9|94371.9|94416.4|94366.4|57
1645810820000|2022-02-25 17:40:20|94416.6|94366.6|94413|94363|94417.1|94367.1|94410.8|94360.8|55
1645810830000|2022-02-25 17:40:30|94412.1|94362.1|94415.5|94365.5|94417.3|94367.3|94412.1|94362.1|58
1645810840000|2022-02-25 17:40:40|94415.3|94365.3|94417.1|94367.1|94417.3|94367.3|94412.5|94362.5|46
1645810850000|2022-02-25 17:40:50|94415.8|94365.8|94421.4|94371.4|94424.3|94374.3|94413.8|94363.8|51
1645810860000|2022-02-25 17:41:00|94417.2|94367.2|94414.6|94364.6|94420.7|94370.7|94414.6|94364.6|43
1645810870000|2022-02-25 17:41:10|94415.4|94365.4|94417.7|94367.7|94418.8|94368.8|94413.8|94363.8|49
1645810880000|2022-02-25 17:41:20|94417.8|94367.8|94406.9|94356.9|94418.2|94368.2|94405.5|94355.5|66
1645810890000|2022-02-25 17:41:30|94407|94357|94408.6|94358.6|94408.6|94358.6|94403.9|94353.9|50
1645810900000|2022-02-25 17:41:40|94407.6|94357.6|94411.5|94361.5|94412.2|94362.2|94406.9|94356.9|58
1645810910000|2022-02-25 17:41:50|94410.8|94360.8|94412.5|94362.5|94412.6|94362.6|94409.7|94359.7|33
1645810920000|2022-02-25 17:42:00|94412.2|94362.2|94418.3|94368.3|94420.1|94370.1|94411.7|94361.7|51
1645810930000|2022-02-25 17:42:10|94418.2|94368.2|94416.7|94366.7|94421.8|94371.8|94416|94366|37
1645810940000|2022-02-25 17:42:20|94418.8|94368.8|94417.5|94367.5|94421.1|94381.4|94401.7|94362.3|55
1645810950000|2022-02-25 17:42:30|94417|94367|94414.7|94364.7|94417.9|94367.9|94413.4|94363.4|55
1645810960000|2022-02-25 17:42:40|94414.6|94364.6|94417.3|94367.3|94417.3|94367.3|94413.7|94363.7|54
1645810970000|2022-02-25 17:42:50|94417.5|94367.5|94418.2|94368.2|94418.2|94368.2|94414.7|94364.7|20
1645810980000|2022-02-25 17:43:00|94417.8|94367.8|94420.9|94370.9|94421.3|94384.9|94408.4|94365.3|28
1645810990000|2022-02-25 17:43:10|94421.7|94371.7|94421.2|94371.2|94421.8|94371.8|94416.2|94366.2|52
1645811000000|2022-02-25 17:43:20|94420.6|94370.6|94423.2|94373.2|94423.2|94373.2|94418.5|94368.5|37
1645811010000|2022-02-25 17:43:30|94422.8|94372.8|94419.4|94369.4|94424.6|94374.6|94414.8|94364.8|31
1645811020000|2022-02-25 17:43:40|94421|94371|94419.5|94369.5|94421.2|94371.2|94417.9|94367.9|33
1645811030000|2022-02-25 17:43:50|94419.9|94369.9|94430.8|94380.8|94431.2|94381.2|94417.4|94367.4|48
1645811040000|2022-02-25 17:44:00|94429.8|94379.8|94429.6|94379.6|94431.9|94381.9|94419.1|94369.1|54
1645811050000|2022-02-25 17:44:10|94430.3|94380.3|94426.5|94376.5|94430.3|94380.3|94419.1|94369.1|46
1645811060000|2022-02-25 17:44:20|94426.7|94376.7|94443.8|94393.8|94443.8|94393.8|94426.2|94376.2|46
1645811070000|2022-02-25 17:44:30|94446|94396|94441.1|94391.1|94447.2|94397.2|94422|94386.3|60
1645811080000|2022-02-25 17:44:40|94440.9|94390.9|94437.7|94387.7|94441.4|94391.4|94437|94387|53
1645811090000|2022-02-25 17:44:50|94437|94387|94439|94389|94439.4|94389.4|94436.6|94386.6|25
1645811100000|2022-02-25 17:45:00|94439.1|94389.1|94421.1|94371.1|94439.3|94389.3|94407.2|94371.1|35
1645811110000|2022-02-25 17:45:10|94421.3|94371.3|94413|94363|94421.3|94389.1|94408.1|94363|58
1645811120000|2022-02-25 17:45:20|94413.2|94363.2|94413.5|94363.5|94414.5|94364.5|94411.4|94361.4|57
1645811130000|2022-02-25 17:45:30|94414.3|94364.3|94405.8|94355.8|94416|94366|94403.5|94353.5|63
1645811140000|2022-02-25 17:45:40|94406.8|94356.8|94405.6|94355.6|94411|94361|94405.6|94355.6|46
1645811150000|2022-02-25 17:45:50|94407.1|94357.1|94409.5|94359.5|94409.6|94359.6|94404.5|94354.5|49
1645811160000|2022-02-25 17:46:00|94409|94359|94411|94361|94411|94361|94402.8|94352.8|59
1645811170000|2022-02-25 17:46:10|94407.5|94357.5|94405.7|94355.7|94411.1|94361.1|94402.2|94352.2|69
1645811180000|2022-02-25 17:46:20|94405.5|94355.5|94398.9|94348.9|94407|94357|94397.3|94347.3|41
1645811190000|2022-02-25 17:46:30|94399.4|94349.4|94400.8|94350.8|94403.5|94353.5|94397.6|94347.6|62
1645811200000|2022-02-25 17:46:40|94399.7|94349.7|94405.1|94355.1|94405.7|94355.7|94394.1|94344.1|65
1645811210000|2022-02-25 17:46:50|94405.3|94355.3|94410.8|94360.8|94413.9|94363.9|94405.2|94355.2|52
1645811220000|2022-02-25 17:47:00|94411.9|94361.9|94409.5|94359.5|94414.9|94364.9|94408.6|94358.6|49
1645811230000|2022-02-25 17:47:10|94409.6|94359.6|94409.8|94359.8|94409.8|94359.8|94407.3|94357.3|21
1645811240000|2022-02-25 17:47:20|94407.2|94357.2|94407.8|94357.8|94413.2|94363.2|94405.5|94355.5|24
1645811250000|2022-02-25 17:47:30|94407.4|94357.4|94405.7|94355.7|94407.5|94357.5|94405.3|94355.3|20
1645811260000|2022-02-25 17:47:40|94405.4|94355.4|94407.3|94357.3|94408.1|94358.1|94405.4|94355.4|19
1645811270000|2022-02-25 17:47:50|94407.1|94357.1|94404.4|94354.4|94408.9|94358.9|94400.9|94350.9|47
1645811280000|2022-02-25 17:48:00|94404.5|94354.5|94403.7|94353.7|94404.7|94354.7|94401.4|94351.4|47
1645811290000|2022-02-25 17:48:10|94403.6|94353.6|94404.3|94354.3|94405.1|94355.1|94403.2|94353.2|27
1645811300000|2022-02-25 17:48:20|94402.7|94352.7|94404.5|94354.5|94405|94355|94402.7|94352.7|23
1645811310000|2022-02-25 17:48:30|94404.6|94354.6|94409.6|94359.6|94409.6|94359.6|94403.9|94353.9|25
1645811320000|2022-02-25 17:48:40|94409.4|94359.4|94416.9|94366.9|94418|94368|94408.7|94358.7|50
1645811330000|2022-02-25 17:48:50|94416.4|94366.4|94416.3|94366.3|94420.3|94370.3|94415.3|94365.3|59
1645811340000|2022-02-25 17:49:00|94416.7|94366.7|94418.8|94368.8|94421.4|94371.4|94415.5|94365.5|52
1645811350000|2022-02-25 17:49:10|94419|94369|94418.9|94368.9|94424.4|94374.4|94416.7|94366.7|51
1645811360000|2022-02-25 17:49:20|94418.5|94368.5|94429.7|94379.7|94431|94388.1|94409.8|94367.3|60
1645811370000|2022-02-25 17:49:30|94430.3|94380.3|94420.1|94370.1|94431.6|94381.6|94419.1|94369.1|48
1645811380000|2022-02-25 17:49:40|94420.5|94370.5|94423.8|94373.8|94424.1|94374.1|94417.6|94367.6|52
1645811390000|2022-02-25 17:49:50|94424.3|94374.3|94433.3|94383.3|94436.4|94386.4|94420.9|94370.9|47
1645811400000|2022-02-25 17:50:00|94437.3|94387.3|94428.8|94378.8|94439.5|94389.5|94424.2|94374.2|67
1645811410000|2022-02-25 17:50:10|94430.4|94380.4|94426.7|94376.7|94431.1|94381.1|94426.3|94376.3|75
1645811420000|2022-02-25 17:50:20|94427.4|94377.4|94443.7|94393.7|94445.4|94395.4|94427.4|94377.4|63
1645811430000|2022-02-25 17:50:30|94443.8|94393.8|94418.9|94368.9|94443.8|94393.8|94418.9|94368.9|63
1645811440000|2022-02-25 17:50:40|94418|94368|94413.7|94363.7|94418.2|94368.2|94408.2|94358.2|57
1645811450000|2022-02-25 17:50:50|94414|94364|94431.9|94381.9|94433.1|94383.1|94409.9|94359.9|62
1645811460000|2022-02-25 17:51:00|94429.9|94379.9|94444.3|94394.3|94449.3|94399.3|94429.3|94379.3|47
1645811470000|2022-02-25 17:51:10|94444.1|94394.1|94431.9|94381.9|94444.1|94394.1|94431.9|94381.9|46
1645811480000|2022-02-25 17:51:20|94434.8|94384.8|94445.6|94395.6|94446.8|94396.8|94434.8|94384.8|43
1645811490000|2022-02-25 17:51:30|94446.6|94396.6|94443.3|94393.3|94448.7|94398.7|94440.9|94390.9|57
1645811500000|2022-02-25 17:51:40|94443.9|94393.9|94442.9|94417.9|94455.2|94417.9|94424.2|94374.2|71
1645811510000|2022-02-25 17:51:50|94442|94417|94475.2|94425.2|94476.7|94426.7|94442|94396.2|55
1645811520000|2022-02-25 17:52:00|94475.3|94425.3|94471.3|94421.3|94475.3|94425.3|94471|94421|42
1645811530000|2022-02-25 17:52:10|94471.1|94421.1|94474.7|94424.7|94475|94425|94466|94416|53
1645811540000|2022-02-25 17:52:20|94475.3|94425.3|94467.9|94417.9|94475.5|94425.5|94465.6|94415.6|48
1645811550000|2022-02-25 17:52:30|94469|94419|94466.6|94416.6|94469.7|94419.7|94466.2|94416.2|43
1645811560000|2022-02-25 17:52:40|94466.3|94416.3|94487.6|94437.6|94488.4|94438.4|94466.3|94416.3|61
1645811570000|2022-02-25 17:52:50|94488.3|94438.3|94485.1|94435.1|94488.5|94438.5|94483.8|94433.8|42
1645811580000|2022-02-25 17:53:00|94484.2|94434.2|94486.1|94436.1|94486.1|94436.1|94474.8|94424.8|51
1645811590000|2022-02-25 17:53:10|94487.3|94437.3|94505.7|94455.7|94505.9|94455.9|94472.7|94422.7|75
1645811600000|2022-02-25 17:53:20|94506.1|94456.1|94503.8|94453.8|94507.1|94457.1|94503.7|94453.7|46
1645811610000|2022-02-25 17:53:30|94503.7|94453.7|94512|94462|94521.5|94471.5|94499.5|94449.5|61
1645811620000|2022-02-25 17:53:40|94511.6|94461.6|94499.2|94449.2|94512.1|94462.1|94498.9|94448.9|50
1645811630000|2022-02-25 17:53:50|94500.2|94450.2|94498|94448|94501.8|94451.8|94494.1|94444.1|55
1645811640000|2022-02-25 17:54:00|94497.7|94447.7|94502.2|94452.2|94502.3|94452.3|94496.6|94446.6|52
1645811650000|2022-02-25 17:54:10|94502.1|94452.1|94503.4|94453.4|94511.3|94461.3|94501.3|94451.3|57
1645811660000|2022-02-25 17:54:20|94503.2|94453.2|94507.7|94457.7|94507.9|94457.9|94499.5|94449.5|55
1645811670000|2022-02-25 17:54:30|94507|94457|94491.1|94441.1|94507.4|94457.4|94491.1|94441.1|66
1645811680000|2022-02-25 17:54:40|94490.8|94440.8|94493|94443|94504.8|94454.8|94490.7|94440.7|62
1645811690000|2022-02-25 17:54:50|94495.3|94445.3|94490.3|94440.3|94497|94447|94489.5|94439.5|38
1645811700000|2022-02-25 17:55:00|94490.8|94440.8|94492.8|94442.8|94492.8|94442.8|94489.1|94439.1|45
1645811710000|2022-02-25 17:55:10|94493|94443|94493.7|94443.7|94495.2|94445.2|94486|94436|52
1645811720000|2022-02-25 17:55:20|94493.8|94443.8|94490.5|94440.5|94495.1|94445.1|94487.3|94437.3|48
1645811730000|2022-02-25 17:55:30|94490.7|94440.7|94499.1|94449.1|94500.5|94450.5|94489.2|94439.2|62
1645811740000|2022-02-25 17:55:40|94499.4|94449.4|94499.6|94449.6|94503.2|94453.2|94496.9|94446.9|62
1645811750000|2022-02-25 17:55:50|94499.5|94449.5|94491.7|94441.7|94500.5|94450.5|94490.1|94440.1|52
1645811760000|2022-02-25 17:56:00|94491.5|94441.5|94492.3|94442.3|94495.1|94445.1|94490.9|94440.9|38
1645811770000|2022-02-25 17:56:10|94492.1|94442.1|94526.6|94476.6|94526.6|94476.6|94491.6|94441.6|54
1645811780000|2022-02-25 17:56:20|94525|94475|94521.7|94471.7|94525.8|94475.8|94517.5|94467.5|70
1645811790000|2022-02-25 17:56:30|94521|94471|94528.7|94478.7|94528.7|94478.7|94520.1|94470.1|72
1645811800000|2022-02-25 17:56:40|94526.2|94476.2|94540.7|94490.7|94540.7|94490.7|94526.2|94476.2|62
1645811810000|2022-02-25 17:56:50|94540.8|94490.8|94548.8|94498.8|94552.7|94502.7|94540.8|94490.8|61
1645811820000|2022-02-25 17:57:00|94547.9|94497.9|94502.2|94452.2|94547.9|94497.9|94499.5|94449.5|74
1645811830000|2022-02-25 17:57:10|94503.4|94453.4|94484|94434|94509.9|94455|94482.4|94423.3|64
1645811840000|2022-02-25 17:57:20|94484.9|94434.9|94483.8|94433.8|94500.6|94437|94482.7|94421.5|54
1645811850000|2022-02-25 17:57:30|94483.9|94433.9|94459.8|94409.8|94484|94434|94457.2|94407.2|62
1645811860000|2022-02-25 17:57:40|94459.6|94409.6|94439.6|94389.6|94459.9|94409.9|94439.6|94389.6|52
1645811870000|2022-02-25 17:57:50|94439.4|94389.4|94440.2|94390.2|94440.6|94390.6|94437.1|94387.1|42
1645811880000|2022-02-25 17:58:00|94440.3|94390.3|94452.5|94402.5|94455.4|94405.4|94438.2|94388.2|46
1645811890000|2022-02-25 17:58:10|94451.7|94401.7|94466.3|94416.3|94466.3|94416.3|94451.7|94401.7|59
1645811900000|2022-02-25 17:58:20|94467.4|94417.4|94496.8|94446.8|94497.1|94447.1|94465.4|94415.4|77
1645811910000|2022-02-25 17:58:30|94496.6|94446.6|94490|94440|94496.6|94446.6|94488.8|94438.8|59
1645811920000|2022-02-25 17:58:40|94490.1|94440.1|94480.3|94430.3|94494.4|94440.6|94480.1|94420.9|46
1645811930000|2022-02-25 17:58:50|94480.5|94430.5|94476.6|94426.6|94481.3|94431.3|94474.9|94424.9|50
1645811940000|2022-02-25 17:59:00|94476.5|94426.5|94472|94422|94476.7|94426.7|94470.9|94420.9|35
1645811950000|2022-02-25 17:59:10|94471.2|94421.2|94461.4|94411.4|94472.7|94422.7|94460.2|94410.2|58
1645811960000|2022-02-25 17:59:20|94461.8|94411.8|94460|94410|94462.9|94412.9|94459.8|94409.8|45
1645811970000|2022-02-25 17:59:30|94460.1|94410.1|94458.7|94408.7|94461.7|94411.7|94458.1|94408.1|32
1645811980000|2022-02-25 17:59:40|94458.6|94408.6|94451.9|94401.9|94459.1|94409.1|94449.2|94399.2|55
1645811990000|2022-02-25 17:59:50|94451.7|94401.7|94437.4|94387.4|94451.7|94401.7|94431.8|94376|60
1645812000000|2022-02-25 18:00:00|94437.1|94387.1|94435.7|94385.7|94445.1|94388.5|94430.2|94371|58
1645812010000|2022-02-25 18:00:10|94435.6|94385.6|94432.3|94382.3|94435.6|94385.6|94431.7|94381.7|47
1645812020000|2022-02-25 18:00:20|94428.8|94378.8|94425.2|94375.2|94432.1|94382.1|94421.9|94371.9|54
1645812030000|2022-02-25 18:00:30|94426.5|94376.5|94427.2|94377.2|94430.2|94380.2|94424.8|94374.8|46
1645812040000|2022-02-25 18:00:40|94428.3|94378.3|94413|94363|94428.6|94378.6|94413|94357.7|57
1645812050000|2022-02-25 18:00:50|94412.9|94362.9|94394.7|94344.7|94423.2|94363.4|94391.7|94330.3|68
1645812060000|2022-02-25 18:01:00|94394.9|94344.9|94397|94347|94398.9|94348.9|94393.2|94343.2|45
1645812070000|2022-02-25 18:01:10|94397.8|94347.8|94392.8|94342.8|94397.9|94347.9|94391|94341|42
1645812080000|2022-02-25 18:01:20|94392.6|94342.6|94389.5|94339.5|94393.9|94343.9|94386.1|94336.1|47
1645812090000|2022-02-25 18:01:30|94389.6|94339.6|94388.9|94338.9|94389.6|94339.6|94386.5|94336.5|39
1645812100000|2022-02-25 18:01:40|94389|94339|94390.5|94340.5|94390.9|94340.9|94388.5|94338.5|40
1645812110000|2022-02-25 18:01:50|94391.6|94341.6|94383.4|94333.4|94391.6|94341.6|94380.2|94330.2|46
1645812120000|2022-02-25 18:02:00|94384.1|94334.1|94383.4|94333.4|94387.5|94337.5|94380.1|94330.1|52
1645812130000|2022-02-25 18:02:10|94381.6|94331.6|94377.4|94327.4|94383.9|94333.9|94374.3|94324.3|59
1645812140000|2022-02-25 18:02:20|94377.2|94327.2|94383.2|94333.2|94384.7|94334.7|94375.6|94325.6|59
1645812150000|2022-02-25 18:02:30|94383.9|94333.9|94384.9|94334.9|94385.3|94335.3|94382.1|94332.1|41
1645812160000|2022-02-25 18:02:40|94385|94335|94382.7|94332.7|94385.8|94335.8|94382.7|94332.7|25
1645812170000|2022-02-25 18:02:50|94383.1|94333.1|94383.3|94333.3|94384.8|94334.8|94380.7|94330.7|38
1645812180000|2022-02-25 18:03:00|94381|94331|94368.5|94318.5|94382.5|94332.5|94366.6|94316.6|59
1645812190000|2022-02-25 18:03:10|94366.8|94316.8|94373.9|94323.9|94376.5|94324.6|94356.6|94304.3|66
1645812200000|2022-02-25 18:03:20|94374.1|94324.1|94381.9|94331.9|94383.4|94333.4|94372.7|94322.7|56
1645812210000|2022-02-25 18:03:30|94383|94333|94384.4|94334.4|94386.2|94336.2|94383|94333|47
1645812220000|2022-02-25 18:03:40|94385.2|94335.2|94380.6|94330.6|94386.3|94336.3|94380.6|94330.6|45
1645812230000|2022-02-25 18:03:50|94380.5|94330.5|94363.8|94313.8|94381|94331|94362.7|94312.7|52
1645812240000|2022-02-25 18:04:00|94364.8|94314.8|94369.9|94319.9|94370|94320|94364.6|94314.6|46
1645812250000|2022-02-25 18:04:10|94370.2|94320.2|94382.5|94332.5|94383.7|94333.7|94369.3|94319.3|51
1645812260000|2022-02-25 18:04:20|94382.4|94332.4|94369.4|94319.4|94384.1|94334.1|94369.4|94319.4|53
1645812270000|2022-02-25 18:04:30|94369.1|94319.1|94363|94313|94369.7|94319.7|94362.9|94312.9|41
1645812280000|2022-02-25 18:04:40|94363.2|94313.2|94363.6|94313.6|94363.7|94313.7|94361.6|94311.6|27
1645812290000|2022-02-25 18:04:50|94363.4|94313.4|94366.1|94316.1|94366.1|94316.1|94362.9|94312.9|29
1645812300000|2022-02-25 18:05:00|94366.2|94316.2|94367|94317|94368.4|94318.4|94363.4|94313.4|57
1645812310000|2022-02-25 18:05:10|94366.7|94316.7|94372.1|94322.1|94372.4|94322.4|94366|94316|57
1645812320000|2022-02-25 18:05:20|94371|94321|94355.2|94305.2|94372.2|94322.2|94355.2|94305.2|50
1645812330000|2022-02-25 18:05:30|94355.3|94305.3|94369.6|94319.6|94370.3|94320.3|94355.1|94305.1|43
1645812340000|2022-02-25 18:05:40|94369.5|94319.5|94363.9|94313.9|94369.9|94319.9|94362.6|94312.6|42
1645812350000|2022-02-25 18:05:50|94364|94314|94364.6|94314.6|94365.4|94315.4|94363.7|94313.7|27
1645812360000|2022-02-25 18:06:00|94363.5|94313.5|94363.8|94313.8|94363.9|94313.9|94362.9|94312.9|24
1645812370000|2022-02-25 18:06:10|94363.6|94313.6|94362.4|94312.4|94364.4|94314.4|94362.4|94312.4|20
1645812380000|2022-02-25 18:06:20|94362.6|94312.6|94357.7|94307.7|94362.6|94312.6|94356.6|94306.6|29
1645812390000|2022-02-25 18:06:30|94357.5|94307.5|94358.3|94308.3|94358.3|94308.3|94357.4|94307.4|18
1645812400000|2022-02-25 18:06:40|94358.4|94308.4|94364.2|94314.2|94365.8|94315.8|94357.6|94307.6|34
1645812410000|2022-02-25 18:06:50|94363.8|94313.8|94362.4|94312.4|94364.9|94314.9|94360.8|94310.8|40
1645812420000|2022-02-25 18:07:00|94362.6|94312.6|94380.4|94330.4|94380.7|94330.7|94362.5|94312.5|44
1645812430000|2022-02-25 18:07:10|94379.7|94329.7|94373.4|94323.4|94385.8|94335.8|94372.6|94322.6|50
1645812440000|2022-02-25 18:07:20|94373.9|94323.9|94389.5|94339.5|94402|94352|94372.5|94323.9|67
1645812450000|2022-02-25 18:07:30|94389.3|94339.3|94388.5|94338.5|94401.5|94351.5|94388.1|94338.1|40
1645812460000|2022-02-25 18:07:40|94389.3|94339.3|94390|94340|94391.3|94341.3|94388.9|94338.9|35
1645812470000|2022-02-25 18:07:50|94390.1|94340.1|94390.1|94340.1|94390.6|94340.6|94389.7|94339.7|24
1645812480000|2022-02-25 18:08:00|94389.9|94339.9|94395.8|94345.8|94395.8|94345.8|94389.9|94339.9|54
1645812490000|2022-02-25 18:08:10|94395.4|94345.4|94398.1|94348.1|94399.8|94349.8|94392.9|94342.9|37
1645812500000|2022-02-25 18:08:20|94398|94348|94397.8|94347.8|94398.7|94348.7|94395.9|94345.9|25
1645812510000|2022-02-25 18:08:30|94397.6|94347.6|94397.7|94347.7|94401|94351|94395.1|94345.1|41
1645812520000|2022-02-25 18:08:40|94398|94348|94397.8|94347.8|94398|94348|94396|94346|30
1645812530000|2022-02-25 18:08:50|94397.9|94347.9|94395|94345|94397.9|94347.9|94395|94345|42
1645812540000|2022-02-25 18:09:00|94395.7|94345.7|94401.1|94351.1|94401.8|94351.8|94394.5|94344.5|52
1645812550000|2022-02-25 18:09:10|94402.7|94352.7|94403.2|94353.2|94403.9|94353.9|94401.1|94351.1|40
1645812560000|2022-02-25 18:09:20|94403.9|94353.9|94403.4|94353.4|94404|94354|94401.8|94351.8|30
1645812570000|2022-02-25 18:09:30|94403.3|94353.3|94401.8|94351.8|94403.3|94353.3|94401.6|94351.6|24
1645812580000|2022-02-25 18:09:40|94401.9|94351.9|94402|94352|94402.6|94352.6|94401.9|94351.9|11
1645812590000|2022-02-25 18:09:50|94402.1|94352.1|94400.2|94350.2|94402.4|94352.4|94398.2|94348.2|24
1645812600000|2022-02-25 18:10:00|94399.7|94349.7|94400.9|94350.9|94403.2|94353.2|94399|94349|34
1645812610000|2022-02-25 18:10:10|94401|94351|94398.8|94348.8|94401.1|94351.1|94398.5|94348.5|28
1645812620000|2022-02-25 18:10:20|94398.7|94348.7|94400.9|94350.9|94401|94351|94398.4|94348.4|31
1645812630000|2022-02-25 18:10:30|94400.7|94350.7|94406.7|94356.7|94407.5|94357.5|94400.6|94350.6|38
1645812640000|2022-02-25 18:10:40|94407.5|94357.5|94405.8|94355.8|94408.5|94358.5|94405.4|94355.4|34
1645812650000|2022-02-25 18:10:50|94405.9|94355.9|94404.3|94354.3|94406|94356|94404.1|94354.1|28
1645812660000|2022-02-25 18:11:00|94404.4|94354.4|94412.9|94362.9|94413|94363|94404.4|94354.4|45
1645812670000|2022-02-25 18:11:10|94413|94363|94415.9|94365.9|94416.8|94366.8|94412.9|94362.9|34
1645812680000|2022-02-25 18:11:20|94416.1|94366.1|94417.3|94367.3|94417.6|94367.6|94406.8|94356.8|56
1645812690000|2022-02-25 18:11:30|94416.8|94366.8|94415.8|94365.8|94420.5|94370.5|94415.6|94365.6|31
1645812700000|2022-02-25 18:11:40|94416|94366|94412.5|94362.5|94417.6|94367.6|94412.1|94362.1|40
1645812710000|2022-02-25 18:11:50|94412.4|94362.4|94415.1|94365.1|94416.7|94366.7|94412.4|94362.4|46
1645812720000|2022-02-25 18:12:00|94414.9|94364.9|94415.4|94365.4|94417.5|94367.5|94413|94363|38
1645812730000|2022-02-25 18:12:10|94415.2|94365.2|94417.9|94367.9|94418.2|94368.2|94415.2|94365.2|30
1645812740000|2022-02-25 18:12:20|94418.2|94368.2|94418.1|94368.1|94418.6|94368.6|94417.7|94367.7|26
1645812750000|2022-02-25 18:12:30|94418.2|94368.2|94408.6|94358.6|94420.6|94370.6|94405.8|94355.8|43
1645812760000|2022-02-25 18:12:40|94408.1|94358.1|94406.4|94356.4|94408.8|94358.8|94403.3|94353.3|42
1645812770000|2022-02-25 18:12:50|94405.4|94355.4|94407.4|94357.4|94408.3|94358.3|94404.7|94354.7|32
1645812780000|2022-02-25 18:13:00|94406.6|94356.6|94405.6|94355.6|94407.2|94357.2|94405.3|94355.3|20
1645812790000|2022-02-25 18:13:10|94406.2|94356.2|94397.4|94347.4|94407.4|94357.4|94397.4|94347.4|29
1645812800000|2022-02-25 18:13:20|94397.7|94347.7|94399|94349|94402.7|94352.7|94397.7|94347.7|31
1645812810000|2022-02-25 18:13:30|94399.2|94349.2|94401|94351|94402.6|94352.6|94398.8|94348.8|37
1645812820000|2022-02-25 18:13:40|94400.8|94350.8|94402.6|94352.6|94402.6|94352.6|94400.8|94350.8|33
1645812830000|2022-02-25 18:13:50|94402.7|94352.7|94402.8|94352.8|94402.9|94352.9|94401.1|94351.1|33
1645812840000|2022-02-25 18:14:00|94402.7|94352.7|94401.4|94351.4|94402.7|94352.7|94400.7|94350.7|28
1645812850000|2022-02-25 18:14:10|94401|94351|94399.7|94349.7|94402.1|94366.1|94389.1|94349.7|29
1645812860000|2022-02-25 18:14:20|94400.2|94350.2|94398.3|94348.3|94402.8|94364.4|94389.4|94347.7|41
1645812870000|2022-02-25 18:14:30|94398.5|94348.5|94399.3|94349.3|94400.2|94350.2|94397.1|94347.1|45
1645812880000|2022-02-25 18:14:40|94399.2|94349.2|94400.4|94350.4|94403.5|94353.5|94399.2|94349.2|29
1645812890000|2022-02-25 18:14:50|94400.2|94350.2|94403.2|94353.2|94403.9|94353.9|94400.2|94350.2|31
1645812900000|2022-02-25 18:15:00|94402|94352|94402.1|94352.1|94405|94355|94401.9|94351.9|31
1645812910000|2022-02-25 18:15:10|94400.9|94350.9|94397.3|94347.3|94403.4|94353.4|94395.5|94345.5|51
1645812920000|2022-02-25 18:15:20|94397.1|94347.1|94397.3|94347.3|94397.9|94347.9|94396.5|94346.5|32
1645812930000|2022-02-25 18:15:30|94397.2|94347.2|94398.6|94348.6|94399.3|94349.3|94396.6|94346.6|29
1645812940000|2022-02-25 18:15:40|94397|94347|94392.7|94342.7|94397|94347|94391.9|94341.9|42
1645812950000|2022-02-25 18:15:50|94392.6|94342.6|94389.9|94339.9|94392.9|94342.9|94389.9|94339.9|39
1645812960000|2022-02-25 18:16:00|94390.1|94340.1|94389.2|94339.2|94390.2|94340.2|94388.3|94338.3|27
1645812970000|2022-02-25 18:16:10|94388.7|94338.7|94383.9|94333.9|94388.8|94338.8|94382.9|94332.9|52
1645812980000|2022-02-25 18:16:20|94384.4|94334.4|94379.3|94329.3|94385.7|94335.7|94379.2|94329.2|50
1645812990000|2022-02-25 18:16:30|94379.6|94329.6|94378.4|94328.4|94380.1|94330.1|94376.9|94326.9|30
1645813000000|2022-02-25 18:16:40|94378.9|94328.9|94375.8|94325.8|94379.1|94329.1|94375.8|94325.8|30
1645813010000|2022-02-25 18:16:50|94376|94326|94380.3|94330.3|94380.8|94330.8|94375.4|94325.4|39
1645813020000|2022-02-25 18:17:00|94380|94330|94376.6|94326.6|94380.2|94330.2|94375.8|94325.8|60
1645813030000|2022-02-25 18:17:10|94377.2|94327.2|94379.6|94329.6|94380|94330|94377.2|94327.2|26
1645813040000|2022-02-25 18:17:20|94379.5|94329.5|94379.5|94329.5|94380.5|94330.5|94378.8|94328.8|28
1645813050000|2022-02-25 18:17:30|94379.6|94329.6|94378.5|94328.5|94380.6|94330.6|94377.9|94327.9|19
1645813060000|2022-02-25 18:17:40|94378.7|94328.7|94372.1|94322.1|94379.2|94329.2|94371.1|94321.1|67
1645813070000|2022-02-25 18:17:50|94371.3|94321.3|94376.3|94305.8|94387.1|94322.1|94363.7|94297.1|48
1645813080000|2022-02-25 18:18:00|94367.6|94317.6|94364.7|94314.7|94386.1|94317.6|94360.3|94299.2|49
1645813090000|2022-02-25 18:18:10|94364.3|94314.3|94363.2|94291.7|94386.3|94315.1|94352.7|94289.3|54
1645813100000|2022-02-25 18:18:20|94359.2|94309.2|94358.3|94308.3|94360.7|94310.7|94357.3|94307.3|19
1645813110000|2022-02-25 18:18:30|94358.4|94308.4|94360.2|94310.2|94369.6|94310.6|94354.1|94299.2|39
1645813120000|2022-02-25 18:18:40|94359.7|94309.7|94361|94311|94382.6|94311.5|94359.6|94288.1|25
1645813130000|2022-02-25 18:18:50|94361.5|94311.5|94357.9|94307.9|94369.8|94311.6|94352.1|94297.2|27
1645813140000|2022-02-25 18:19:00|94357.6|94307.6|94345.4|94295.4|94367|94310.1|94342.8|94277.8|44
1645813150000|2022-02-25 18:19:10|94343.4|94293.4|94353.4|94276.9|94355.7|94294.5|94340.1|94275.5|45
1645813160000|2022-02-25 18:19:20|94353|94277.1|94349.7|94278.1|94358.9|94292.7|94333.6|94272.4|51
1645813170000|2022-02-25 18:19:30|94336.2|94286.2|94334|94284|94350|94287|94329.8|94269.3|55
1645813180000|2022-02-25 18:19:40|94350.2|94270.9|94315|94265|94350.2|94285.2|94314.5|94264.2|59
1645813190000|2022-02-25 18:19:50|94314.8|94264.8|94311.1|94261.1|94336.4|94266.3|94310.7|94240.6|55
1645813200000|2022-02-25 18:20:00|94323.1|94251.1|94316|94266|94328.7|94269.3|94310.5|94245.8|64
1645813210000|2022-02-25 18:20:10|94314.8|94264.8|94319.1|94269.1|94319.5|94269.5|94314.5|94264.5|44
1645813220000|2022-02-25 18:20:20|94319|94269|94320.6|94270.6|94323.6|94273.6|94319|94269|42
1645813230000|2022-02-25 18:20:30|94320.5|94270.5|94322.1|94272.1|94344.1|94273.8|94318|94257.6|51
1645813240000|2022-02-25 18:20:40|94322.3|94272.3|94320.8|94270.8|94323.2|94273.2|94320.5|94270.5|47
1645813250000|2022-02-25 18:20:50|94320.7|94270.7|94324.1|94274.1|94324.2|94274.2|94320.4|94270.4|29
1645813260000|2022-02-25 18:21:00|94323.9|94273.9|94322.4|94272.4|94326.1|94276.1|94321.9|94271.9|32
1645813270000|2022-02-25 18:21:10|94322.3|94272.3|94323.3|94273.3|94324|94274|94321.6|94271.6|38
1645813280000|2022-02-25 18:21:20|94323|94273|94322.7|94272.7|94324.6|94274.6|94321.9|94271.9|34
1645813290000|2022-02-25 18:21:30|94322.4|94272.4|94316.7|94266.7|94323.6|94273.6|94314.7|94264.7|33
1645813300000|2022-02-25 18:21:40|94317|94267|94319.1|94269.1|94319.2|94269.2|94315.8|94265.8|27
1645813310000|2022-02-25 18:21:50|94319.4|94269.4|94319.4|94269.4|94321.4|94271.4|94317.9|94267.9|31
1645813320000|2022-02-25 18:22:00|94319.3|94269.3|94319.2|94269.2|94319.7|94269.7|94315.7|94265.7|32
1645813330000|2022-02-25 18:22:10|94319.4|94269.4|94319|94269|94321.6|94271.6|94318.3|94268.3|26
1645813340000|2022-02-25 18:22:20|94319.6|94269.6|94317.7|94267.7|94320|94270|94317.7|94267.7|28
1645813350000|2022-02-25 18:22:30|94317.9|94267.9|94338.6|94288.6|94340.3|94290.3|94311.7|94261.7|66
1645813360000|2022-02-25 18:22:40|94338.4|94288.4|94334.3|94284.3|94339.5|94289.5|94333.5|94283.5|63
1645813370000|2022-02-25 18:22:50|94337.4|94287.4|94339.7|94289.7|94340.8|94290.8|94332.5|94282.5|55
1645813380000|2022-02-25 18:23:00|94339.8|94289.8|94341.7|94291.7|94341.7|94291.7|94338.5|94288.5|29
1645813390000|2022-02-25 18:23:10|94341.6|94291.6|94342.5|94292.5|94345.1|94295.1|94341|94291|40
1645813400000|2022-02-25 18:23:20|94341.5|94291.5|94343.7|94293.7|94354.3|94299.7|94341.5|94281.8|43
1645813410000|2022-02-25 18:23:30|94342.6|94292.6|94352.4|94302.4|94353.5|94303.5|94339.3|94289.3|29
1645813420000|2022-02-25 18:23:40|94352.3|94302.3|94350.2|94300.2|94355|94305|94343.5|94293.5|49
1645813430000|2022-02-25 18:23:50|94349.8|94299.8|94356.8|94306.8|94357.2|94307.2|94347.2|94297.2|61
1645813440000|2022-02-25 18:24:00|94357.2|94307.2|94360.6|94310.6|94361.5|94311.5|94356.1|94306.1|35
1645813450000|2022-02-25 18:24:10|94360.4|94310.4|94356.3|94306.3|94361.4|94311.4|94355|94305|42
1645813460000|2022-02-25 18:24:20|94356.5|94306.5|94361.6|94311.6|94366.3|94327.6|94348.5|94305|37
1645813470000|2022-02-25 18:24:30|94363.3|94313.3|94357.6|94307.6|94363.3|94313.3|94354.3|94304.3|48
1645813480000|2022-02-25 18:24:40|94357.7|94307.7|94352.2|94302.2|94358.6|94308.6|94352.2|94302.2|57
1645813490000|2022-02-25 18:24:50|94352.5|94302.5|94355|94305|94355.5|94305.5|94351|94301|70
1645813500000|2022-02-25 18:25:00|94354.6|94304.6|94359.8|94309.8|94359.9|94309.9|94354.4|94304.4|55
1645813510000|2022-02-25 18:25:10|94359.9|94309.9|94361.7|94311.7|94363.2|94313.2|94359.5|94309.5|37
1645813520000|2022-02-25 18:25:20|94361.6|94311.6|94359.3|94309.3|94362.8|94312.8|94358.5|94308.5|39
1645813530000|2022-02-25 18:25:30|94359.1|94309.1|94364.3|94314.3|94377.5|94327.5|94359|94309|34
1645813540000|2022-02-25 18:25:40|94364.4|94314.4|94365.4|94315.4|94366.7|94316.7|94364.4|94314.4|34
1645813550000|2022-02-25 18:25:50|94363.6|94313.6|94361|94311|94363.9|94313.9|94357.2|94307.2|50
1645813560000|2022-02-25 18:26:00|94360.9|94310.9|94362.5|94312.5|94362.7|94312.7|94360.4|94310.4|27
1645813570000|2022-02-25 18:26:10|94362.8|94312.8|94366.8|94316.8|94366.9|94316.9|94362.6|94312.6|32
1645813580000|2022-02-25 18:26:20|94366.7|94316.7|94365.5|94315.5|94366.8|94316.8|94364|94314|34
1645813590000|2022-02-25 18:26:30|94365.1|94315.1|94361.5|94311.5|94365.1|94315.1|94360.3|94310.3|41
1645813600000|2022-02-25 18:26:40|94360.4|94310.4|94361.5|94311.5|94362|94312|94360.2|94310.2|30
1645813610000|2022-02-25 18:26:50|94361.4|94311.4|94356.5|94306.5|94361.4|94311.4|94353.8|94303.8|42
1645813620000|2022-02-25 18:27:00|94357.6|94307.6|94358.9|94308.9|94359.1|94309.1|94354.9|94304.9|43
1645813630000|2022-02-25 18:27:10|94358.1|94308.1|94359.4|94309.4|94365.1|94315.1|94357.4|94307.4|49
1645813640000|2022-02-25 18:27:20|94359.5|94309.5|94358.1|94308.1|94360.9|94310.9|94356.5|94306.5|44
1645813650000|2022-02-25 18:27:30|94357.5|94307.5|94354.6|94304.6|94358.3|94308.3|94354.4|94304.4|35
1645813660000|2022-02-25 18:27:40|94354.7|94304.7|94348.5|94298.5|94356.6|94306.6|94347.9|94297.9|41
1645813670000|2022-02-25 18:27:50|94348.3|94298.3|94348.9|94298.9|94349|94299|94347.1|94297.1|22
1645813680000|2022-02-25 18:28:00|94349|94299|94349.3|94299.3|94349.3|94299.3|94348.7|94298.7|8
1645813690000|2022-02-25 18:28:10|94349.4|94299.4|94348.7|94298.7|94349.4|94299.4|94347.6|94297.6|10
1645813700000|2022-02-25 18:28:20|94348.8|94298.8|94348.3|94298.3|94348.8|94298.8|94347.1|94297.1|22
1645813710000|2022-02-25 18:28:30|94347.2|94297.2|94346.5|94296.5|94350.1|94300.1|94345.4|94295.4|27
1645813720000|2022-02-25 18:28:40|94346.7|94296.7|94343.3|94293.3|94346.7|94296.7|94343|94293|29
1645813730000|2022-02-25 18:28:50|94343.2|94293.2|94343.4|94293.4|94343.8|94293.8|94342.9|94292.9|31
1645813740000|2022-02-25 18:29:00|94343.5|94293.5|94342.8|94292.8|94343.7|94293.7|94342.7|94292.7|32
1645813750000|2022-02-25 18:29:10|94343|94293|94343.1|94293.1|94343.7|94293.7|94342.4|94292.4|20
1645813760000|2022-02-25 18:29:20|94343.8|94293.8|94347.7|94297.7|94348.7|94298.7|94343.8|94293.8|34
1645813770000|2022-02-25 18:29:30|94347.6|94297.6|94347.4|94297.4|94348.8|94298.8|94347|94297|27
1645813780000|2022-02-25 18:29:40|94347.7|94297.7|94347|94297|94347.8|94297.8|94346.5|94296.5|22
1645813790000|2022-02-25 18:29:50|94347.1|94297.1|94346.6|94296.6|94347.5|94297.5|94344|94294|31
1645813800000|2022-02-25 18:30:00|94346.5|94296.5|94341.6|94291.6|94346.5|94296.5|94340.4|94290.4|63
1645813810000|2022-02-25 18:30:10|94341.5|94291.5|94344.8|94294.8|94345.3|94295.3|94341.2|94291.2|29
1645813820000|2022-02-25 18:30:20|94344.5|94294.5|94343.2|94293.2|94344.9|94294.9|94342.4|94292.4|16
1645813830000|2022-02-25 18:30:30|94343.9|94293.9|94338.4|94288.4|94345|94295|94338.4|94288.4|47
1645813840000|2022-02-25 18:30:40|94338.7|94288.7|94339.3|94289.3|94340.5|94290.5|94337.5|94287.5|35
1645813850000|2022-02-25 18:30:50|94338.6|94288.6|94328.9|94278.9|94338.6|94288.6|94328.4|94278.4|47
1645813860000|2022-02-25 18:31:00|94329|94279|94328.3|94278.3|94334.2|94284.2|94326.8|94276.8|52
1645813870000|2022-02-25 18:31:10|94326.9|94276.9|94353.8|94303.8|94353.8|94303.8|94321.6|94271.6|58
1645813880000|2022-02-25 18:31:20|94352.9|94302.9|94355.5|94305.5|94355.8|94305.8|94351|94301|64
1645813890000|2022-02-25 18:31:30|94355.8|94305.8|94355.3|94305.3|94358.3|94308.3|94354.2|94304.2|42
1645813900000|2022-02-25 18:31:40|94354|94304|94352.9|94302.9|94354.2|94304.2|94350.4|94300.4|51
1645813910000|2022-02-25 18:31:50|94352.8|94302.8|94353.5|94303.5|94354.4|94304.4|94350.2|94300.2|61
1645813920000|2022-02-25 18:32:00|94353.1|94303.1|94353.2|94303.2|94354.3|94304.3|94351.9|94301.9|45
1645813930000|2022-02-25 18:32:10|94352.8|94302.8|94350|94300|94353.4|94303.4|94349.4|94299.4|33
1645813940000|2022-02-25 18:32:20|94350.2|94300.2|94350|94300|94351.2|94301.2|94349.7|94299.7|27
1645813950000|2022-02-25 18:32:30|94349.8|94299.8|94347|94297|94352.4|94302.4|94344.9|94294.9|51
1645813960000|2022-02-25 18:32:40|94346.3|94296.3|94327.5|94277.5|94346.3|94296.3|94326.1|94276.1|55
1645813970000|2022-02-25 18:32:50|94327.4|94277.4|94308.4|94258.4|94330.5|94280.5|94307.3|94257.3|60
1645813980000|2022-02-25 18:33:00|94308.2|94258.2|94275.4|94225.4|94309|94259|94273.5|94223.5|58
1645813990000|2022-02-25 18:33:10|94275.8|94225.8|94273.8|94223.8|94276.3|94226.3|94273.1|94223.1|34
1645814000000|2022-02-25 18:33:20|94274.3|94224.3|94296.1|94220|94297.6|94234.8|94274.3|94220|47
1645814010000|2022-02-25 18:33:30|94294.7|94221.4|94275|94225|94296.4|94232.4|94273|94216.6|59
1645814020000|2022-02-25 18:33:40|94273.9|94223.9|94277.5|94227.5|94280.5|94230.5|94271.8|94221.8|35
1645814030000|2022-02-25 18:33:50|94277.4|94227.4|94277.4|94227.4|94279.4|94229.4|94275|94225|34
1645814040000|2022-02-25 18:34:00|94276.2|94226.2|94268.6|94218.6|94277.4|94227.4|94264.8|94214.8|45
1645814050000|2022-02-25 18:34:10|94269.3|94219.3|94270.4|94220.4|94271.9|94221.9|94268.7|94218.7|39
1645814060000|2022-02-25 18:34:20|94270|94220|94271|94221|94272.6|94222.6|94266.8|94216.8|41
1645814070000|2022-02-25 18:34:30|94270.8|94220.8|94265.7|94215.7|94272|94222|94265.6|94215.6|48
1645814080000|2022-02-25 18:34:40|94265.4|94215.4|94271.6|94221.6|94272.2|94222.2|94265.4|94215.4|29
1645814090000|2022-02-25 18:34:50|94271.4|94221.4|94269.3|94219.3|94272.5|94222.5|94266|94216|44
1645814100000|2022-02-25 18:35:00|94269.2|94219.2|94252.3|94202.3|94269.2|94219.2|94250.5|94200.5|64
1645814110000|2022-02-25 18:35:10|94252.6|94202.6|94254|94204|94254.2|94204.2|94250.2|94200.2|29
1645814120000|2022-02-25 18:35:20|94253.5|94203.5|94252.8|94202.8|94255.8|94205.8|94251.6|94201.6|31
1645814130000|2022-02-25 18:35:30|94252.9|94202.9|94256.5|94206.5|94256.8|94206.8|94252.8|94202.8|28
1645814140000|2022-02-25 18:35:40|94256.4|94206.4|94248.5|94198.5|94257.1|94207.1|94248.5|94198.5|41
1645814150000|2022-02-25 18:35:50|94250.2|94200.2|94255.2|94205.2|94256.4|94206.4|94248|94198|36
1645814160000|2022-02-25 18:36:00|94255.7|94205.7|94255.7|94205.7|94256.4|94206.4|94255.3|94205.3|16
1645814170000|2022-02-25 18:36:10|94255.4|94205.4|94257.4|94207.4|94257.4|94207.4|94255|94205|19
1645814180000|2022-02-25 18:36:20|94257.2|94207.2|94271.4|94221.4|94271.8|94221.8|94257.2|94207.2|45
1645814190000|2022-02-25 18:36:30|94273|94223|94275.1|94225.1|94275.1|94225.1|94271.2|94221.2|44
1645814200000|2022-02-25 18:36:40|94275.2|94225.2|94279.1|94229.1|94281.2|94231.2|94268|94218|59
1645814210000|2022-02-25 18:36:50|94279.2|94229.2|94285.1|94235.1|94287|94237|94279.2|94229.2|45
1645814220000|2022-02-25 18:37:00|94285.3|94235.3|94285.3|94235.3|94286.3|94236.3|94281.7|94231.7|43
1645814230000|2022-02-25 18:37:10|94283|94233|94335.3|94285.3|94336|94286|94283|94233|69
1645814240000|2022-02-25 18:37:20|94334.7|94284.7|94341|94291|94345.9|94295.9|94334.4|94284.4|59
1645814250000|2022-02-25 18:37:30|94341.3|94291.3|94329.5|94279.5|94341.9|94291.9|94326.6|94276.6|58
1645814260000|2022-02-25 18:37:40|94330|94280|94331.3|94281.3|94331.9|94281.9|94328.4|94278.4|43
1645814270000|2022-02-25 18:37:50|94330|94280|94330.7|94280.7|94331.8|94281.8|94329.9|94279.9|36
1645814280000|2022-02-25 18:38:00|94330.3|94280.3|94324|94274|94332.8|94282.8|94324|94274|35
1645814290000|2022-02-25 18:38:10|94325.7|94275.7|94326.7|94276.7|94328.8|94278.8|94325.7|94275.7|35
1645814300000|2022-02-25 18:38:20|94326.9|94276.9|94326.8|94276.8|94328.2|94278.2|94326.3|94276.3|22
1645814310000|2022-02-25 18:38:30|94326.9|94276.9|94324.7|94274.7|94327.2|94277.2|94324.4|94274.4|37
1645814320000|2022-02-25 18:38:40|94324.5|94274.5|94326.7|94276.7|94327.3|94277.3|94324.5|94274.5|29
1645814330000|2022-02-25 18:38:50|94326.4|94276.4|94330.5|94280.5|94331.2|94281.2|94326.4|94276.4|45
1645814340000|2022-02-25 18:39:00|94330.9|94280.9|94334.8|94284.8|94338.4|94288.4|94329.8|94279.8|43
1645814350000|2022-02-25 18:39:10|94335|94285|94337.5|94287.5|94338.3|94288.3|94333.6|94283.6|32
1645814360000|2022-02-25 18:39:20|94338|94288|94341|94291|94344.3|94294.3|94338|94288|50
1645814370000|2022-02-25 18:39:30|94341.2|94291.2|94340.5|94290.5|94341.7|94291.7|94340.2|94290.2|20
1645814380000|2022-02-25 18:39:40|94341|94291|94339.2|94289.2|94341.3|94291.3|94339.2|94289.2|16
1645814390000|2022-02-25 18:39:50|94339.1|94289.1|94324.6|94274.6|94339.1|94289.1|94323|94273|46
1645814400000|2022-02-25 18:40:00|94323.3|94273.3|94324|94274|94325.6|94275.6|94323|94273|40
1645814410000|2022-02-25 18:40:10|94323.8|94273.8|94318.8|94268.8|94324|94274|94317.2|94267.2|28
1645814420000|2022-02-25 18:40:20|94318.9|94268.9|94319.1|94269.1|94319.3|94269.3|94318.6|94268.6|13
1645814430000|2022-02-25 18:40:30|94319.7|94269.7|94316.8|94266.8|94319.7|94269.7|94315.8|94265.8|33
1645814440000|2022-02-25 18:40:40|94315.4|94265.4|94324.6|94274.6|94326.3|94276.3|94314.1|94264.1|48
1645814450000|2022-02-25 18:40:50|94324.1|94274.1|94313.5|94263.5|94324.1|94274.1|94310.3|94260.3|57
1645814460000|2022-02-25 18:41:00|94310|94260|94300.9|94250.9|94314.1|94264.1|94299.7|94249.7|50
1645814470000|2022-02-25 18:41:10|94300.8|94250.8|94303|94253|94303.1|94253.1|94300.6|94250.6|31
1645814480000|2022-02-25 18:41:20|94302.7|94252.7|94295.5|94245.5|94302.7|94252.7|94295.5|94245.5|23
1645814490000|2022-02-25 18:41:30|94298.4|94248.4|94294.2|94244.2|94300.2|94250.2|94293.9|94243.9|43
1645814500000|2022-02-25 18:41:40|94295.3|94245.3|94296.5|94246.5|94297.2|94247.2|94295|94245|37
1645814510000|2022-02-25 18:41:50|94295.7|94245.7|94296|94246|94297.2|94247.2|94295.2|94245.2|38
1645814520000|2022-02-25 18:42:00|94295.9|94245.9|94297.7|94247.7|94298.3|94248.3|94295.8|94245.8|30
1645814530000|2022-02-25 18:42:10|94297|94247|94298.9|94248.9|94299.1|94249.1|94296.7|94246.7|64
1645814540000|2022-02-25 18:42:20|94298.8|94248.8|94298|94248|94299.9|94249.9|94297.1|94247.1|45
1645814550000|2022-02-25 18:42:30|94297.7|94247.7|94297.4|94247.4|94297.9|94247.9|94296.2|94246.2|31
1645814560000|2022-02-25 18:42:40|94297.1|94247.1|94297.4|94247.4|94298.4|94248.4|94296.1|94246.1|23
1645814570000|2022-02-25 18:42:50|94297.5|94247.5|94293.4|94243.4|94298.1|94248.1|94292.9|94242.9|18
1645814580000|2022-02-25 18:43:00|94293|94243|94290.1|94240.1|94294.8|94244.8|94288.2|94238.2|46
1645814590000|2022-02-25 18:43:10|94290.6|94240.6|94282|94232|94290.6|94240.6|94277.3|94227.3|63
1645814600000|2022-02-25 18:43:20|94282.6|94232.6|94276.1|94226.1|94283|94233|94273.8|94223.8|45
1645814610000|2022-02-25 18:43:30|94276|94226|94275.5|94225.5|94278.4|94228.4|94273.6|94223.6|47
1645814620000|2022-02-25 18:43:40|94275.4|94225.4|94279.8|94229.8|94279.8|94229.8|94274.1|94224.1|27
1645814630000|2022-02-25 18:43:50|94280.1|94230.1|94279|94229|94281|94231|94274.6|94224.6|51
1645814640000|2022-02-25 18:44:00|94277.3|94227.3|94280.2|94230.2|94285.2|94235.2|94277.3|94227.3|45
1645814650000|2022-02-25 18:44:10|94280.5|94230.5|94275.3|94225.3|94280.5|94230.5|94270.8|94220.8|47
1645814660000|2022-02-25 18:44:20|94274.7|94224.7|94273.6|94223.6|94277.1|94227.1|94271.1|94221.1|52
1645814670000|2022-02-25 18:44:30|94274|94224|94273.2|94223.2|94274.9|94224.9|94271.4|94221.4|34
1645814680000|2022-02-25 18:44:40|94273.1|94223.1|94277.6|94227.6|94278.3|94228.3|94271.7|94221.7|52
1645814690000|2022-02-25 18:44:50|94277.4|94227.4|94277.1|94227.1|94278|94228|94275|94225|29
1645814700000|2022-02-25 18:45:00|94277.8|94227.8|94279.8|94229.8|94279.8|94229.8|94275.2|94225.2|37
1645814710000|2022-02-25 18:45:10|94279.1|94229.1|94282.8|94232.8|94283.6|94233.6|94278.1|94228.1|46
1645814720000|2022-02-25 18:45:20|94283.4|94233.4|94271.7|94221.7|94286.1|94236.1|94271.7|94221.7|41
1645814730000|2022-02-25 18:45:30|94272.4|94222.4|94273.4|94223.4|94274.4|94224.4|94266|94216|33
1645814740000|2022-02-25 18:45:40|94273.3|94223.3|94242|94192|94273.5|94223.5|94238.4|94188.4|51
1645814750000|2022-02-25 18:45:50|94241.7|94191.7|94224.7|94174.7|94241.7|94191.7|94219.6|94169.6|67
1645814760000|2022-02-25 18:46:00|94225|94175|94228.7|94178.7|94235.6|94185.6|94225|94175|59
1645814770000|2022-02-25 18:46:10|94228.8|94178.8|94222.8|94172.8|94228.8|94178.8|94220.1|94170.1|59
1645814780000|2022-02-25 18:46:20|94222.6|94172.6|94224.2|94174.2|94224.8|94174.8|94220.5|94170.5|47
1645814790000|2022-02-25 18:46:30|94224.6|94174.6|94231.9|94181.9|94238.8|94188.8|94224.6|94174.6|43
1645814800000|2022-02-25 18:46:40|94239.2|94189.2|94239.3|94189.3|94240.1|94190.1|94232.6|94182.6|51
1645814810000|2022-02-25 18:46:50|94238|94188|94240.6|94190.6|94242.7|94192.7|94234.3|94184.3|53
1645814820000|2022-02-25 18:47:00|94240.8|94190.8|94236.1|94186.1|94244.6|94194.6|94234.8|94184.8|51
1645814830000|2022-02-25 18:47:10|94235.8|94185.8|94245.5|94195.5|94245.6|94195.6|94235.8|94185.8|54
1645814840000|2022-02-25 18:47:20|94246|94196|94247|94197|94247.2|94197.2|94245.3|94195.3|35
1645814850000|2022-02-25 18:47:30|94247.1|94197.1|94246.1|94196.1|94247.3|94197.3|94244.1|94194.1|18
1645814860000|2022-02-25 18:47:40|94247.7|94197.7|94234.6|94184.6|94247.7|94197.7|94234.3|94184.3|39
1645814870000|2022-02-25 18:47:50|94235.3|94185.3|94237.8|94187.8|94241.5|94191.5|94231.7|94181.7|45
1645814880000|2022-02-25 18:48:00|94238|94188|94244.9|94194.9|94247.1|94197.1|94235.7|94185.7|37
1645814890000|2022-02-25 18:48:10|94243.2|94193.2|94244.8|94194.8|94245.6|94195.6|94242.2|94192.2|36
1645814900000|2022-02-25 18:48:20|94244.6|94194.6|94243.6|94193.6|94245.1|94195.1|94241.3|94191.3|34
1645814910000|2022-02-25 18:48:30|94243.3|94193.3|94246.1|94196.1|94248.5|94198.5|94242|94192|36
1645814920000|2022-02-25 18:48:40|94245.7|94195.7|94258.8|94208.8|94258.8|94208.8|94245.7|94195.7|43
1645814930000|2022-02-25 18:48:50|94258.4|94208.4|94247.1|94197.1|94258.7|94208.7|94246.4|94196.4|59
1645814940000|2022-02-25 18:49:00|94246.7|94196.7|94222.2|94172.2|94246.7|94196.7|94216.4|94166.4|67
1645814950000|2022-02-25 18:49:10|94222.7|94172.7|94224.1|94174.1|94227.2|94177.2|94216.6|94166.6|66
1645814960000|2022-02-25 18:49:20|94224.5|94174.5|94220|94170|94227.3|94177.3|94219.6|94169.6|60
1645814970000|2022-02-25 18:49:30|94219.8|94169.8|94222.6|94172.6|94223.7|94173.7|94219.8|94169.8|37
1645814980000|2022-02-25 18:49:40|94223|94173|94219.1|94169.1|94223.3|94173.3|94219.1|94169.1|27
1645814990000|2022-02-25 18:49:50|94219|94169|94221.1|94171.1|94221.5|94171.5|94218|94168|37
1645815000000|2022-02-25 18:50:00|94219.4|94169.4|94224.8|94174.8|94228.6|94178.6|94218.1|94168.1|51
1645815010000|2022-02-25 18:50:10|94225.1|94175.1|94220.9|94170.9|94225.3|94175.3|94219.7|94169.7|42
1645815020000|2022-02-25 18:50:20|94221|94171|94221.6|94171.6|94223.1|94173.1|94217.1|94167.1|36
1645815030000|2022-02-25 18:50:30|94222|94172|94215.9|94165.9|94222|94172|94211.8|94161.8|51
1645815040000|2022-02-25 18:50:40|94216.4|94166.4|94213.6|94163.6|94216.4|94166.4|94213.2|94163.2|39
1645815050000|2022-02-25 18:50:50|94213|94163|94212.9|94162.9|94216.1|94166.1|94208.1|94158.1|48
1645815060000|2022-02-25 18:51:00|94212.5|94162.5|94221.9|94171.9|94227|94177|94210.8|94160.8|63
1645815070000|2022-02-25 18:51:10|94222.2|94172.2|94214.5|94164.5|94222.7|94172.7|94213.1|94163.1|51
1645815080000|2022-02-25 18:51:20|94213.7|94163.7|94213.6|94163.6|94216.5|94166.5|94210.3|94160.3|42
1645815090000|2022-02-25 18:51:30|94214|94164|94212.2|94162.2|94214.8|94164.8|94211.9|94161.9|28
1645815100000|2022-02-25 18:51:40|94211.3|94161.3|94220.1|94170.1|94223.6|94173.6|94210.1|94160.1|45
1645815110000|2022-02-25 18:51:50|94219.8|94169.8|94221.9|94171.9|94224.5|94174.5|94218.7|94168.7|37
1645815120000|2022-02-25 18:52:00|94222.5|94172.5|94223|94173|94223|94173|94216|94166|34
1645815130000|2022-02-25 18:52:10|94222.4|94172.4|94214|94164|94223.1|94173.1|94211.7|94161.7|41
1645815140000|2022-02-25 18:52:20|94213.4|94163.4|94208.7|94158.7|94213.9|94163.9|94205.6|94155.6|32
1645815150000|2022-02-25 18:52:30|94208.8|94158.8|94211.7|94161.7|94211.7|94161.7|94207.3|94157.3|21
1645815160000|2022-02-25 18:52:40|94211.1|94161.1|94213.1|94163.1|94213.7|94163.7|94211.1|94161.1|29
1645815170000|2022-02-25 18:52:50|94213.2|94163.2|94214.3|94164.3|94214.3|94164.3|94213.2|94163.2|30
1645815180000|2022-02-25 18:53:00|94214.7|94164.7|94214.5|94164.5|94220.9|94170.9|94203.7|94153.7|55
1645815190000|2022-02-25 18:53:10|94211.9|94161.9|94217.6|94167.6|94221.7|94171.7|94209.2|94159.2|65
1645815200000|2022-02-25 18:53:20|94214.3|94164.3|94217.1|94167.1|94228.5|94178.5|94213.2|94163.2|70
1645815210000|2022-02-25 18:53:30|94217.5|94167.5|94209.7|94159.7|94219.4|94169.4|94209.7|94159.7|43
1645815220000|2022-02-25 18:53:40|94209.8|94159.8|94214.1|94164.1|94216.3|94166.3|94209.8|94159.8|52
1645815230000|2022-02-25 18:53:50|94213.7|94163.7|94214.9|94164.9|94218.9|94168.9|94213.7|94163.7|54
1645815240000|2022-02-25 18:54:00|94215.4|94165.4|94213|94163|94215.8|94165.8|94211.5|94161.5|30
1645815250000|2022-02-25 18:54:10|94212.5|94162.5|94217.8|94167.8|94219.4|94169.4|94212.5|94162.5|42
1645815260000|2022-02-25 18:54:20|94218|94168|94218.9|94168.9|94218.9|94168.9|94216.6|94166.6|32
1645815270000|2022-02-25 18:54:30|94218.8|94168.8|94218.3|94168.3|94219.6|94169.6|94216.2|94166.2|49
1645815280000|2022-02-25 18:54:40|94218.8|94168.8|94218.5|94168.5|94219.4|94169.4|94218.5|94168.5|40
1645815290000|2022-02-25 18:54:50|94218.8|94168.8|94220.7|94170.7|94220.7|94170.7|94216.9|94166.9|46
1645815300000|2022-02-25 18:55:00|94220.5|94170.5|94249.8|94199.8|94249.8|94199.8|94220.5|94170.5|67
1645815310000|2022-02-25 18:55:10|94266.7|94216.7|94279|94229|94282.9|94232.9|94261.8|94211.8|70
1645815320000|2022-02-25 18:55:20|94278.9|94228.9|94274.3|94224.3|94279.5|94229.5|94269.6|94219.6|59
1645815330000|2022-02-25 18:55:30|94273.8|94223.8|94279.3|94229.3|94285.5|94235.5|94273.6|94223.6|49
1645815340000|2022-02-25 18:55:40|94277.8|94227.8|94285.5|94235.5|94285.5|94235.5|94277.5|94227.5|68
1645815350000|2022-02-25 18:55:50|94283.1|94233.1|94283.4|94233.4|94286.8|94236.8|94278|94228|72
1645815360000|2022-02-25 18:56:00|94281.5|94231.5|94276.1|94226.1|94283.4|94233.4|94275.7|94225.7|73
1645815370000|2022-02-25 18:56:10|94276|94226|94285.4|94235.4|94285.4|94235.4|94275.8|94225.8|58
1645815380000|2022-02-25 18:56:20|94286.1|94236.1|94289.3|94239.3|94289.5|94239.5|94280.2|94230.2|67
1645815390000|2022-02-25 18:56:30|94288.4|94238.4|94311.1|94261.1|94311.8|94261.8|94288.4|94238.4|67
1645815400000|2022-02-25 18:56:40|94310.5|94260.5|94311.4|94261.4|94313.1|94263.1|94306.5|94256.5|43
1645815410000|2022-02-25 18:56:50|94309.8|94259.8|94304.7|94254.7|94311.6|94261.6|94304.6|94254.6|61
1645815420000|2022-02-25 18:57:00|94305.5|94255.5|94308.4|94258.4|94311.3|94261.3|94305.5|94255.5|59
1645815430000|2022-02-25 18:57:10|94309.1|94259.1|94305.1|94255.1|94313.7|94263.7|94301|94251|51
1645815440000|2022-02-25 18:57:20|94305.7|94255.7|94312.1|94262.1|94314.8|94264.8|94305.7|94255.7|53
1645815450000|2022-02-25 18:57:30|94311.4|94261.4|94312.4|94262.4|94313|94263|94308.5|94258.5|54
1645815460000|2022-02-25 18:57:40|94313.4|94263.4|94314.1|94264.1|94316.6|94266.6|94309.6|94259.6|48
1645815470000|2022-02-25 18:57:50|94317.9|94267.9|94325.9|94275.9|94335.8|94285.8|94314.1|94264.1|68
1645815480000|2022-02-25 18:58:00|94327.5|94277.5|94316.6|94266.6|94328.1|94278.1|94314.6|94264.6|63
1645815490000|2022-02-25 18:58:10|94316.7|94266.7|94316.7|94266.7|94318.3|94268.3|94314.3|94264.3|48
1645815500000|2022-02-25 18:58:20|94316.5|94266.5|94306.3|94256.3|94316.6|94266.6|94305.2|94255.2|44
1645815510000|2022-02-25 18:58:30|94307.3|94257.3|94304.4|94254.4|94307.8|94257.8|94304.4|94254.4|52
1645815520000|2022-02-25 18:58:40|94304.5|94254.5|94304.7|94254.7|94305.1|94255.1|94301.4|94251.4|51
1645815530000|2022-02-25 18:58:50|94303|94253|94303.1|94253.1|94308.5|94258.5|94302.5|94252.5|48
1645815540000|2022-02-25 18:59:00|94302.8|94252.8|94300.9|94250.9|94303.5|94253.5|94298.6|94248.6|49
1645815550000|2022-02-25 18:59:10|94300.4|94250.4|94298.1|94248.1|94302.9|94252.9|94297.3|94247.3|55
1645815560000|2022-02-25 18:59:20|94297.6|94247.6|94302.5|94252.5|94303.2|94253.2|94295.6|94245.6|46
1645815570000|2022-02-25 18:59:30|94302.6|94252.6|94299.4|94249.4|94302.8|94252.8|94298|94248|52
1645815580000|2022-02-25 18:59:40|94299.6|94249.6|94302.6|94252.6|94302.6|94252.6|94298.3|94248.3|44
1645815590000|2022-02-25 18:59:50|94304.3|94254.3|94302.2|94252.2|94304.3|94254.3|94299.4|94249.4|35
1645815600000|2022-02-25 19:00:00|94302.8|94252.8|94309.6|94259.6|94310.8|94260.8|94299.6|94249.6|52
1645815610000|2022-02-25 19:00:10|94309.7|94259.7|94316.4|94266.4|94319.3|94269.3|94307.6|94257.6|59
1645815620000|2022-02-25 19:00:20|94318.1|94268.1|94309.8|94259.8|94319.6|94269.6|94303.2|94253.2|56
1645815630000|2022-02-25 19:00:30|94308.5|94258.5|94310.7|94260.7|94312.3|94262.3|94308.3|94258.3|53
1645815640000|2022-02-25 19:00:40|94310.1|94260.1|94311.9|94261.9|94318.7|94268.7|94310|94260|53
1645815650000|2022-02-25 19:00:50|94311.2|94261.2|94306.2|94256.2|94314.9|94264.9|94304.2|94254.2|62
1645815660000|2022-02-25 19:01:00|94304.5|94254.5|94302|94252|94309.2|94259.2|94301.8|94251.8|62
1645815670000|2022-02-25 19:01:10|94301.4|94251.4|94306.9|94256.9|94309|94259|94301.4|94251.4|56
1645815680000|2022-02-25 19:01:20|94306.8|94256.8|94306.3|94256.3|94311.1|94261.1|94305.5|94255.5|56
1645815690000|2022-02-25 19:01:30|94307.6|94257.6|94306.5|94256.5|94308.6|94258.6|94304.9|94254.9|48
1645815700000|2022-02-25 19:01:40|94306.6|94256.6|94305.7|94255.7|94308|94258|94304.3|94254.3|49
1645815710000|2022-02-25 19:01:50|94305.5|94255.5|94300.5|94250.5|94306.1|94256.1|94294.8|94244.8|59
1645815720000|2022-02-25 19:02:00|94301|94251|94299.7|94249.7|94301.4|94251.4|94296.9|94246.9|50
1645815730000|2022-02-25 19:02:10|94299.6|94249.6|94300.3|94250.3|94300.4|94250.4|94296.7|94246.7|34
1645815740000|2022-02-25 19:02:20|94300.2|94250.2|94295.4|94245.4|94300.8|94250.8|94293|94243|38
1645815750000|2022-02-25 19:02:30|94292.4|94242.4|94296.5|94246.5|94297.5|94247.5|94292.4|94242.4|49
1645815760000|2022-02-25 19:02:40|94296.6|94246.6|94291.5|94241.5|94298.4|94248.4|94287.1|94237.1|40
1645815770000|2022-02-25 19:02:50|94290.7|94240.7|94276.3|94226.3|94293.2|94243.2|94272.6|94222.6|63
1645815780000|2022-02-25 19:03:00|94275.8|94225.8|94271.8|94221.8|94277.9|94227.9|94271|94221|46
1645815790000|2022-02-25 19:03:10|94269.3|94219.3|94275.8|94225.8|94278.2|94228.2|94269.3|94219.3|48
1645815800000|2022-02-25 19:03:20|94275.9|94225.9|94272.6|94222.6|94276.4|94226.4|94271.5|94221.5|40
1645815810000|2022-02-25 19:03:30|94273.4|94223.4|94274.5|94224.5|94276|94226|94269.2|94219.2|47
1645815820000|2022-02-25 19:03:40|94274.4|94224.4|94272|94222|94275.5|94225.5|94269.2|94219.2|25
1645815830000|2022-02-25 19:03:50|94271.6|94221.6|94272.6|94222.6|94273.5|94223.5|94270.8|94220.8|21
1645815840000|2022-02-25 19:04:00|94272.9|94222.9|94269.9|94219.9|94274.1|94224.1|94268.1|94218.1|22
1645815850000|2022-02-25 19:04:10|94270.6|94220.6|94272.3|94222.3|94272.6|94222.6|94267.2|94217.2|34
1645815860000|2022-02-25 19:04:20|94272|94222|94270.7|94220.7|94272|94222|94268.6|94218.6|26
1645815870000|2022-02-25 19:04:30|94270.9|94220.9|94270.5|94220.5|94271.2|94221.2|94267.3|94217.3|21
1645815880000|2022-02-25 19:04:40|94271|94221|94271.6|94221.6|94271.6|94221.6|94270.7|94220.7|15
1645815890000|2022-02-25 19:04:50|94271.2|94221.2|94271.6|94221.6|94272.3|94222.3|94270.9|94220.9|10
1645815900000|2022-02-25 19:05:00|94271.9|94221.9|94278.6|94228.6|94279.5|94229.5|94270.8|94220.8|53
1645815910000|2022-02-25 19:05:10|94278.8|94228.8|94280.5|94230.5|94280.5|94230.5|94278.3|94228.3|29
1645815920000|2022-02-25 19:05:20|94280.6|94230.6|94272.5|94222.5|94280.6|94230.6|94269.2|94219.2|48
1645815930000|2022-02-25 19:05:30|94271.8|94221.8|94272.1|94222.1|94274.5|94224.5|94271.8|94221.8|30
1645815940000|2022-02-25 19:05:40|94273|94223|94273.2|94223.2|94273.8|94223.8|94270.4|94220.4|31
1645815950000|2022-02-25 19:05:50|94272.8|94222.8|94273.6|94223.6|94275.7|94225.7|94271.3|94221.3|21
1645815960000|2022-02-25 19:06:00|94272.9|94222.9|94275.2|94225.2|94275.5|94225.5|94271.9|94221.9|44
1645815970000|2022-02-25 19:06:10|94275.4|94225.4|94274|94224|94276.1|94226.1|94272.6|94222.6|35
1645815980000|2022-02-25 19:06:20|94275.2|94225.2|94294.5|94244.5|94296.7|94246.7|94275.2|94225.2|61
1645815990000|2022-02-25 19:06:30|94294.7|94244.7|94289.8|94239.8|94296.9|94246.9|94288.1|94238.1|45
1645816000000|2022-02-25 19:06:40|94285.4|94235.4|94288.6|94238.6|94290.8|94240.8|94282.6|94232.6|63
1645816010000|2022-02-25 19:06:50|94288.7|94238.7|94291.2|94241.2|94293.2|94243.2|94286.1|94236.1|58
1645816020000|2022-02-25 19:07:00|94292|94242|94290.2|94240.2|94294.3|94244.3|94288.8|94238.8|45
1645816030000|2022-02-25 19:07:10|94290.3|94240.3|94292.9|94242.9|94293|94243|94290.1|94240.1|34
1645816040000|2022-02-25 19:07:20|94292.3|94242.3|94284.2|94234.2|94292.6|94242.6|94283.1|94233.1|54
1645816050000|2022-02-25 19:07:30|94280.5|94230.5|94281.3|94231.3|94285.4|94235.4|94279.8|94229.8|59
1645816060000|2022-02-25 19:07:40|94282.5|94232.5|94289.3|94239.3|94293.8|94243.8|94282.5|94232.5|46
1645816070000|2022-02-25 19:07:50|94289.8|94239.8|94300|94250|94300|94250|94289.8|94239.8|51
1645816080000|2022-02-25 19:08:00|94299.6|94249.6|94306.2|94256.2|94307.4|94257.4|94293.6|94243.6|51
1645816090000|2022-02-25 19:08:10|94307.5|94257.5|94310.7|94260.7|94317.7|94267.7|94306.8|94256.8|63
1645816100000|2022-02-25 19:08:20|94311.1|94261.1|94312.3|94262.3|94312.3|94262.3|94309.3|94259.3|37
1645816110000|2022-02-25 19:08:30|94312.8|94262.8|94314.6|94264.6|94315|94265|94309.7|94259.7|51
1645816120000|2022-02-25 19:08:40|94314.7|94264.7|94311.3|94261.3|94314.9|94264.9|94309.9|94259.9|37
1645816130000|2022-02-25 19:08:50|94311.1|94261.1|94311.3|94261.3|94312.2|94262.2|94311|94261|33
1645816140000|2022-02-25 19:09:00|94311.4|94261.4|94313.4|94263.4|94314.4|94264.4|94309.9|94259.9|38
1645816150000|2022-02-25 19:09:10|94313|94263|94312.9|94262.9|94313.7|94263.7|94306.7|94256.7|43
1645816160000|2022-02-25 19:09:20|94313.1|94263.1|94311.3|94261.3|94313.2|94263.2|94309.4|94259.4|39
1645816170000|2022-02-25 19:09:30|94309.1|94259.1|94312.1|94262.1|94312.6|94262.6|94308|94258|55
1645816180000|2022-02-25 19:09:40|94312.5|94262.5|94314.1|94264.1|94314.5|94264.5|94307.7|94257.7|50
1645816190000|2022-02-25 19:09:50|94312.8|94262.8|94309|94259|94316.5|94266.5|94309|94259|48
1645816200000|2022-02-25 19:10:00|94309.1|94259.1|94307.9|94257.9|94313.3|94263.3|94305.9|94255.9|48
1645816210000|2022-02-25 19:10:10|94308.4|94258.4|94322.5|94272.5|94322.5|94272.5|94308|94258|48
1645816220000|2022-02-25 19:10:20|94318.1|94268.1|94328|94278|94328.9|94278.9|94318|94268|48
1645816230000|2022-02-25 19:10:30|94326.8|94276.8|94336|94286|94336.7|94286.7|94324.7|94274.7|62
1645816240000|2022-02-25 19:10:40|94336.4|94286.4|94337.3|94287.3|94337.4|94287.4|94335|94285|42
1645816250000|2022-02-25 19:10:50|94337.2|94287.2|94341.3|94291.3|94341.3|94291.3|94333.8|94283.8|49
1645816260000|2022-02-25 19:11:00|94341.7|94291.7|94346.2|94296.2|94347.3|94297.3|94340.5|94290.5|55
1645816270000|2022-02-25 19:11:10|94346.1|94296.1|94338.9|94288.9|94346.7|94296.7|94335.8|94285.8|63
1645816280000|2022-02-25 19:11:20|94337.6|94287.6|94340.4|94290.4|94341.6|94291.6|94336.9|94286.9|55
1645816290000|2022-02-25 19:11:30|94339.6|94289.6|94339.3|94289.3|94340.8|94290.8|94337.6|94287.6|48
1645816300000|2022-02-25 19:11:40|94340|94290|94343.3|94293.3|94343.7|94293.7|94337.5|94287.5|53
1645816310000|2022-02-25 19:11:50|94343.4|94293.4|94348.2|94298.2|94349.8|94299.8|94343.3|94293.3|57
1645816320000|2022-02-25 19:12:00|94349.1|94299.1|94342.9|94292.9|94349.1|94299.1|94342.5|94292.5|54
1645816330000|2022-02-25 19:12:10|94341.9|94291.9|94341.3|94291.3|94343.5|94293.5|94338.4|94288.4|45
1645816340000|2022-02-25 19:12:20|94341.5|94291.5|94339.9|94289.9|94342.3|94292.3|94339.3|94289.3|42
1645816350000|2022-02-25 19:12:30|94339.5|94289.5|94331.1|94281.1|94339.5|94289.5|94329.5|94279.5|45
1645816360000|2022-02-25 19:12:40|94331.7|94281.7|94335|94285|94336.6|94286.6|94331.7|94281.7|32
1645816370000|2022-02-25 19:12:50|94334.9|94284.9|94330.7|94280.7|94336.1|94286.1|94329.9|94279.9|40
1645816380000|2022-02-25 19:13:00|94330.8|94280.8|94329.5|94279.5|94331|94281|94329.5|94279.5|34
1645816390000|2022-02-25 19:13:10|94330.1|94280.1|94328.2|94278.2|94331.5|94281.5|94326.9|94276.9|43
1645816400000|2022-02-25 19:13:20|94328.3|94278.3|94330.8|94280.8|94330.9|94280.9|94327.4|94277.4|49
1645816410000|2022-02-25 19:13:30|94331.1|94281.1|94330|94280|94331.5|94281.5|94327.9|94277.9|38
1645816420000|2022-02-25 19:13:40|94330.3|94280.3|94327.5|94277.5|94330.8|94280.8|94326.5|94276.5|30
1645816430000|2022-02-25 19:13:50|94327.4|94277.4|94329.7|94279.7|94329.7|94279.7|94327.4|94277.4|18
1645816440000|2022-02-25 19:14:00|94329.6|94279.6|94327.5|94277.5|94330.2|94280.2|94327.5|94277.5|21
1645816450000|2022-02-25 19:14:10|94327|94277|94327.9|94277.9|94328.6|94278.6|94326.6|94276.6|18
1645816460000|2022-02-25 19:14:20|94328.2|94278.2|94326.6|94276.6|94329.8|94279.8|94326.4|94276.4|19
1645816470000|2022-02-25 19:14:30|94326.1|94276.1|94329.4|94279.4|94329.9|94279.9|94324.5|94274.5|23
1645816480000|2022-02-25 19:14:40|94329.5|94279.5|94325.9|94275.9|94330.2|94280.2|94323.5|94273.5|49
1645816490000|2022-02-25 19:14:50|94326.2|94276.2|94324.6|94274.6|94328.7|94278.7|94324.2|94274.2|44
1645816500000|2022-02-25 19:15:00|94324.8|94274.8|94322.4|94272.4|94325.3|94275.3|94322|94272|49
1645816510000|2022-02-25 19:15:10|94322.1|94272.1|94332.2|94282.2|94333.1|94283.1|94321.8|94271.8|51
1645816520000|2022-02-25 19:15:20|94334.1|94284.1|94333|94283|94335.2|94285.2|94329.4|94279.4|45
1645816530000|2022-02-25 19:15:30|94333.7|94283.7|94336.5|94286.5|94336.5|94286.5|94331.7|94281.7|41
1645816540000|2022-02-25 19:15:40|94336.6|94286.6|94332.5|94282.5|94337|94287|94332.5|94282.5|36
1645816550000|2022-02-25 19:15:50|94332.6|94282.6|94330.7|94280.7|94333.5|94283.5|94330.2|94280.2|46
1645816560000|2022-02-25 19:16:00|94331|94281|94333|94283|94333.5|94283.5|94328.9|94278.9|46
1645816570000|2022-02-25 19:16:10|94331.6|94281.6|94331.9|94281.9|94332.7|94282.7|94331.6|94281.6|32
1645816580000|2022-02-25 19:16:20|94331.8|94281.8|94332.3|94282.3|94332.6|94282.6|94330.5|94280.5|29
1645816590000|2022-02-25 19:16:30|94332|94282|94334.5|94284.5|94336.5|94286.5|94330.6|94280.6|45
1645816600000|2022-02-25 19:16:40|94333.8|94283.8|94332.5|94282.5|94335.1|94285.1|94331.9|94281.9|28
1645816610000|2022-02-25 19:16:50|94326.7|94276.7|94323|94273|94328.5|94278.5|94319|94269|63
1645816620000|2022-02-25 19:17:00|94322.6|94272.6|94323.1|94273.1|94324.8|94274.8|94321.2|94271.2|56
1645816630000|2022-02-25 19:17:10|94322.8|94272.8|94320.6|94270.6|94323|94273|94320.6|94270.6|36
1645816640000|2022-02-25 19:17:20|94321.6|94271.6|94322.3|94272.3|94322.5|94272.5|94320.7|94270.7|33
1645816650000|2022-02-25 19:17:30|94321.2|94271.2|94322.1|94272.1|94322.7|94272.7|94321.2|94271.2|21
1645816660000|2022-02-25 19:17:40|94322.3|94272.3|94312.9|94262.9|94322.3|94272.3|94312.8|94262.8|51
1645816670000|2022-02-25 19:17:50|94313.6|94263.6|94318.7|94268.7|94319.4|94269.4|94311.9|94261.9|51
1645816680000|2022-02-25 19:18:00|94318.6|94268.6|94315.2|94265.2|94319.4|94269.4|94311.7|94261.7|42
1645816690000|2022-02-25 19:18:10|94313.6|94263.6|94314.3|94264.3|94316.1|94266.1|94311.9|94261.9|34
1645816700000|2022-02-25 19:18:20|94316|94266|94314.4|94264.4|94316|94266|94312.7|94262.7|37
1645816710000|2022-02-25 19:18:30|94314.2|94264.2|94312.8|94262.8|94315|94265|94312.8|94262.8|39
1645816720000|2022-02-25 19:18:40|94312.6|94262.6|94313|94263|94314.4|94264.4|94311.9|94261.9|54
1645816730000|2022-02-25 19:18:50|94312.8|94262.8|94307.6|94257.6|94314.6|94264.6|94306.8|94256.8|49
1645816740000|2022-02-25 19:19:00|94307.9|94257.9|94306.7|94256.7|94310|94260|94306.7|94256.7|40
1645816750000|2022-02-25 19:19:10|94306.1|94256.1|94308.3|94258.3|94309.1|94259.1|94306.1|94256.1|31
1645816760000|2022-02-25 19:19:20|94308.7|94258.7|94308.1|94258.1|94309.7|94259.7|94308|94258|19
1645816770000|2022-02-25 19:19:30|94308|94258|94301.6|94251.6|94309.4|94259.4|94300|94250|41
1645816780000|2022-02-25 19:19:40|94302.4|94252.4|94305|94255|94305.3|94255.3|94301.1|94251.1|29
1645816790000|2022-02-25 19:19:50|94306|94256|94305.8|94255.8|94309.5|94259.5|94304.6|94254.6|41
1645816800000|2022-02-25 19:20:00|94306.6|94256.6|94302.9|94252.9|94309.3|94259.3|94302.1|94252.1|51
1645816810000|2022-02-25 19:20:10|94303.3|94253.3|94296.1|94246.1|94304.3|94254.3|94295.6|94245.6|69
1645816820000|2022-02-25 19:20:20|94296.8|94246.8|94298.4|94248.4|94299.6|94249.6|94295.9|94245.9|66
1645816830000|2022-02-25 19:20:30|94298.3|94248.3|94299.1|94249.1|94299.3|94249.3|94295.3|94245.3|57
1645816840000|2022-02-25 19:20:40|94298.9|94248.9|94286.6|94236.6|94300|94250|94284.4|94234.4|68
1645816850000|2022-02-25 19:20:50|94287.4|94237.4|94286.7|94236.7|94289.2|94239.2|94285.8|94235.8|55
1645816860000|2022-02-25 19:21:00|94286.5|94236.5|94270.7|94220.7|94288.3|94238.3|94269.8|94219.8|54
1645816870000|2022-02-25 19:21:10|94271.3|94221.3|94267.1|94217.1|94272.4|94222.4|94262.8|94212.8|47
1645816880000|2022-02-25 19:21:20|94266.7|94216.7|94265.8|94215.8|94267.2|94217.2|94263.9|94213.9|22
1645816890000|2022-02-25 19:21:30|94266.1|94216.1|94265.3|94215.3|94266.5|94216.5|94265.3|94215.3|30
1645816900000|2022-02-25 19:21:40|94265.6|94215.6|94256.7|94206.7|94265.8|94215.8|94255.4|94205.4|48
1645816910000|2022-02-25 19:21:50|94257|94207|94250.7|94200.7|94257|94207|94248.7|94198.7|48
1645816920000|2022-02-25 19:22:00|94250.2|94200.2|94252.3|94202.3|94254.2|94204.2|94250.2|94200.2|39
1645816930000|2022-02-25 19:22:10|94252.7|94202.7|94253.8|94203.8|94253.8|94203.8|94252.2|94202.2|36
1645816940000|2022-02-25 19:22:20|94253.6|94203.6|94251.2|94201.2|94253.6|94203.6|94250.6|94200.6|32
1645816950000|2022-02-25 19:22:30|94252|94202|94245.3|94195.3|94253.5|94203.5|94242.3|94192.3|40
1645816960000|2022-02-25 19:22:40|94244.9|94194.9|94247.4|94197.4|94250.3|94200.3|94243.4|94193.4|45
1645816970000|2022-02-25 19:22:50|94247.5|94197.5|94246.9|94196.9|94250.1|94200.1|94244.5|94194.5|34
1645816980000|2022-02-25 19:23:00|94246.4|94196.4|94236.4|94186.4|94246.5|94196.5|94234.4|94184.4|54
1645816990000|2022-02-25 19:23:10|94236.3|94186.3|94232.6|94182.6|94236.6|94186.6|94231.8|94181.8|41
1645817000000|2022-02-25 19:23:20|94232.9|94182.9|94234|94184|94235|94185|94230.8|94180.8|33
1645817010000|2022-02-25 19:23:30|94233.7|94183.7|94230.2|94180.2|94233.7|94183.7|94228.2|94178.2|41
1645817020000|2022-02-25 19:23:40|94229.8|94179.8|94230.2|94180.2|94231.6|94181.6|94227|94177|37
1645817030000|2022-02-25 19:23:50|94230.3|94180.3|94228.8|94178.8|94230.3|94180.3|94223.6|94173.6|47
1645817040000|2022-02-25 19:24:00|94229.7|94179.7|94228.5|94178.5|94230.5|94180.5|94228|94178|56
1645817050000|2022-02-25 19:24:10|94227.4|94177.4|94230.6|94180.6|94230.8|94180.8|94227.4|94177.4|23
1645817060000|2022-02-25 19:24:20|94230.7|94180.7|94230.7|94180.7|94232.4|94182.4|94230.4|94180.4|36
1645817070000|2022-02-25 19:24:30|94230.6|94180.6|94230.6|94180.6|94230.9|94180.9|94229.8|94179.8|30
1645817080000|2022-02-25 19:24:40|94230.9|94180.9|94231|94181|94231|94181|94229.6|94179.6|21
1645817090000|2022-02-25 19:24:50|94231.1|94181.1|94229.6|94179.6|94231.4|94181.4|94229.2|94179.2|16
1645817100000|2022-02-25 19:25:00|94230|94180|94231.7|94181.7|94232.3|94182.3|94229.4|94179.4|22
1645817110000|2022-02-25 19:25:10|94231.9|94181.9|94231|94181|94233.2|94183.2|94231|94181|13
1645817120000|2022-02-25 19:25:20|94231.3|94181.3|94232.4|94182.4|94232.6|94182.6|94231.2|94181.2|25
1645817130000|2022-02-25 19:25:30|94232.7|94182.7|94234.1|94184.1|94235.2|94185.2|94232.7|94182.7|21
1645817140000|2022-02-25 19:25:40|94235.2|94185.2|94236.2|94186.2|94236.3|94186.3|94233.4|94183.4|17
1645817150000|2022-02-25 19:25:50|94236.3|94186.3|94241.7|94191.7|94243.4|94193.4|94236.1|94186.1|32
1645817160000|2022-02-25 19:26:00|94241.5|94191.5|94243.5|94193.5|94243.5|94193.5|94241|94191|28
1645817170000|2022-02-25 19:26:10|94243.8|94193.8|94246.9|94196.9|94250.1|94200.1|94243.7|94193.7|40
1645817180000|2022-02-25 19:26:20|94247.1|94197.1|94244.7|94194.7|94247.1|94197.1|94244.3|94194.3|30
1645817190000|2022-02-25 19:26:30|94244.6|94194.6|94237.5|94187.5|94245.1|94195.1|94237.5|94187.5|47
1645817200000|2022-02-25 19:26:40|94237.7|94187.7|94241.8|94191.8|94241.9|94191.9|94237.7|94187.7|31
1645817210000|2022-02-25 19:26:50|94241.7|94191.7|94242|94192|94242|94192|94241|94191|30
1645817220000|2022-02-25 19:27:00|94241.8|94191.8|94242.1|94192.1|94245.2|94195.2|94241.1|94191.1|40
1645817230000|2022-02-25 19:27:10|94241.8|94191.8|94240|94190|94242.3|94192.3|94237.8|94187.8|38
1645817240000|2022-02-25 19:27:20|94239.8|94189.8|94227.2|94177.2|94240.5|94190.5|94222.9|94172.9|59
1645817250000|2022-02-25 19:27:30|94226.8|94176.8|94225.5|94175.5|94228.7|94178.7|94225.5|94175.5|35
1645817260000|2022-02-25 19:27:40|94225.3|94175.3|94226.7|94176.7|94227.8|94177.8|94225.3|94175.3|46
1645817270000|2022-02-25 19:27:50|94226.9|94176.9|94225.9|94175.9|94227.7|94177.7|94225.5|94175.5|33
1645817280000|2022-02-25 19:28:00|94225.8|94175.8|94226.3|94176.3|94226.6|94176.6|94225.6|94175.6|38
1645817290000|2022-02-25 19:28:10|94225.8|94175.8|94225.4|94175.4|94227.2|94177.2|94225.4|94175.4|36
1645817300000|2022-02-25 19:28:20|94225.6|94175.6|94224.2|94174.2|94225.7|94175.7|94217.9|94167.9|46
1645817310000|2022-02-25 19:28:30|94223.9|94173.9|94228.8|94178.8|94228.9|94178.9|94222.7|94172.7|39
1645817320000|2022-02-25 19:28:40|94228.9|94178.9|94228.7|94178.7|94230.3|94180.3|94227.6|94177.6|33
1645817330000|2022-02-25 19:28:50|94228.9|94178.9|94229.4|94179.4|94229.7|94179.7|94228|94178|16
1645817340000|2022-02-25 19:29:00|94229.2|94179.2|94229.7|94179.7|94231|94181|94228.6|94178.6|29
1645817350000|2022-02-25 19:29:10|94228.8|94178.8|94224.1|94174.1|94230.3|94180.3|94223.6|94173.6|24
1645817360000|2022-02-25 19:29:20|94224.7|94174.7|94234.3|94184.3|94235.1|94185.1|94224.7|94174.7|38
1645817370000|2022-02-25 19:29:30|94234|94184|94233.1|94183.1|94234.9|94184.9|94230.7|94180.7|33
1645817380000|2022-02-25 19:29:40|94233|94183|94232.5|94182.5|94233.3|94183.3|94232|94182|22
1645817390000|2022-02-25 19:29:50|94232.4|94182.4|94227.3|94177.3|94232.4|94182.4|94225.9|94175.9|39
1645817400000|2022-02-25 19:30:00|94227.5|94177.5|94227.8|94177.8|94228.2|94178.2|94226|94176|39
1645817410000|2022-02-25 19:30:10|94227.6|94177.6|94229.7|94179.7|94231.6|94181.6|94225.8|94175.8|43
1645817420000|2022-02-25 19:30:20|94229.4|94179.4|94225.3|94175.3|94230.8|94180.8|94225.3|94175.3|38
1645817430000|2022-02-25 19:30:30|94225.1|94175.1|94226|94176|94227.1|94177.1|94222.8|94172.8|52
1645817440000|2022-02-25 19:30:40|94225.1|94175.1|94224|94174|94227.7|94177.7|94223.3|94173.3|37
1645817450000|2022-02-25 19:30:50|94224.7|94174.7|94223.7|94173.7|94226.2|94176.2|94223|94173|35
1645817460000|2022-02-25 19:31:00|94222.1|94172.1|94214.9|94164.9|94222.7|94172.7|94213.5|94163.5|68
1645817470000|2022-02-25 19:31:10|94215|94165|94219.1|94169.1|94222.2|94172.2|94214.9|94164.9|50
1645817480000|2022-02-25 19:31:20|94219.3|94169.3|94232.6|94182.6|94233.4|94183.4|94219.3|94169.3|54
1645817490000|2022-02-25 19:31:30|94233|94183|94231.1|94181.1|94233.1|94183.1|94230.1|94180.1|40
1645817500000|2022-02-25 19:31:40|94231.3|94181.3|94232.5|94182.5|94236.6|94186.6|94231|94181|48
1645817510000|2022-02-25 19:31:50|94232.4|94182.4|94228.5|94178.5|94234.5|94184.5|94226.2|94176.2|54
1645817520000|2022-02-25 19:32:00|94228.4|94178.4|94229.4|94179.4|94229.5|94179.5|94226.1|94176.1|46
1645817530000|2022-02-25 19:32:10|94229.7|94179.7|94226.7|94176.7|94229.7|94179.7|94226.6|94176.6|31
1645817540000|2022-02-25 19:32:20|94226.8|94176.8|94230.3|94180.3|94230.4|94180.4|94225.7|94175.7|29
1645817550000|2022-02-25 19:32:30|94230.1|94180.1|94229.1|94179.1|94230.5|94180.5|94228.1|94178.1|34
1645817560000|2022-02-25 19:32:40|94229.2|94179.2|94228.1|94178.1|94229.6|94179.6|94228.1|94178.1|15
1645817570000|2022-02-25 19:32:50|94228.4|94178.4|94226.9|94176.9|94229.1|94179.1|94225.6|94175.6|35
1645817580000|2022-02-25 19:33:00|94225.4|94175.4|94225.9|94175.9|94226.9|94176.9|94225.4|94175.4|30
1645817590000|2022-02-25 19:33:10|94225.5|94175.5|94226.6|94176.6|94226.8|94176.8|94225.5|94175.5|21
1645817600000|2022-02-25 19:33:20|94226.8|94176.8|94225.7|94175.7|94227.2|94177.2|94223.7|94173.7|28
1645817610000|2022-02-25 19:33:30|94224.4|94174.4|94212.8|94162.8|94225.8|94183.4|94206.8|94162.8|46
1645817620000|2022-02-25 19:33:40|94213.7|94163.7|94210.1|94160.1|94216.7|94166.7|94206.8|94156.8|45
1645817630000|2022-02-25 19:33:50|94210.7|94160.7|94210.4|94160.4|94211.7|94161.7|94209|94159|45
1645817640000|2022-02-25 19:34:00|94210.3|94160.3|94215.9|94165.9|94216.2|94166.2|94208.5|94158.5|53
1645817650000|2022-02-25 19:34:10|94215.5|94165.5|94220.4|94170.4|94221|94171|94214.7|94164.7|42
1645817660000|2022-02-25 19:34:20|94221.2|94171.2|94220.7|94170.7|94226|94176|94218.2|94168.2|42
1645817670000|2022-02-25 19:34:30|94222.4|94172.4|94219.2|94169.2|94223.2|94173.2|94217.4|94167.4|43
1645817680000|2022-02-25 19:34:40|94219.1|94169.1|94217.7|94167.7|94220.1|94170.1|94216.3|94166.3|44
1645817690000|2022-02-25 19:34:50|94217.8|94167.8|94220.2|94170.2|94221.8|94171.8|94215.2|94165.2|42
1645817700000|2022-02-25 19:35:00|94220|94170|94215|94165|94220|94170|94214.4|94164.4|52
1645817710000|2022-02-25 19:35:10|94214.9|94164.9|94209.9|94159.9|94216.1|94166.1|94209.3|94159.3|56
1645817720000|2022-02-25 19:35:20|94210.1|94160.1|94208.7|94158.7|94211.1|94161.1|94207.6|94157.6|29
1645817730000|2022-02-25 19:35:30|94209|94159|94209.3|94159.3|94210|94160|94208.8|94158.8|24
1645817740000|2022-02-25 19:35:40|94209.1|94159.1|94203.3|94153.3|94209.3|94159.3|94202.3|94152.3|42
1645817750000|2022-02-25 19:35:50|94203.4|94153.4|94204.1|94154.1|94205.2|94155.2|94203.4|94153.4|38
1645817760000|2022-02-25 19:36:00|94204.2|94154.2|94202.7|94152.7|94204.2|94154.2|94201.5|94151.5|32
1645817770000|2022-02-25 19:36:10|94202.6|94152.6|94208.6|94158.6|94209.4|94159.4|94202.6|94152.6|32
1645817780000|2022-02-25 19:36:20|94208.8|94158.8|94207.3|94157.3|94209.1|94159.1|94206.9|94156.9|24
1645817790000|2022-02-25 19:36:30|94208.1|94158.1|94208.3|94158.3|94208.3|94158.3|94207.4|94157.4|24
1645817800000|2022-02-25 19:36:40|94208.5|94158.5|94211.7|94161.7|94214.2|94164.2|94208.5|94158.5|25
1645817810000|2022-02-25 19:36:50|94212|94162|94211.7|94161.7|94212.1|94162.1|94210.9|94160.9|18
1645817820000|2022-02-25 19:37:00|94212.1|94162.1|94214.8|94164.8|94215|94165|94212|94162|33
1645817830000|2022-02-25 19:37:10|94214.9|94164.9|94214.1|94164.1|94215.9|94165.9|94212.7|94162.7|35
1645817840000|2022-02-25 19:37:20|94214.3|94164.3|94215.2|94165.2|94215.2|94165.2|94213|94163|23
1645817850000|2022-02-25 19:37:30|94214.9|94164.9|94214.9|94164.9|94216.2|94166.2|94214.2|94164.2|26
1645817860000|2022-02-25 19:37:40|94214.8|94164.8|94219.4|94169.4|94221.2|94171.2|94214.8|94164.8|32
1645817870000|2022-02-25 19:37:50|94219.8|94169.8|94220.6|94170.6|94221.4|94171.4|94219.8|94169.8|25
1645817880000|2022-02-25 19:38:00|94220.5|94170.5|94217.8|94167.8|94221.8|94171.8|94217.2|94167.2|35
1645817890000|2022-02-25 19:38:10|94217.9|94167.9|94225.1|94175.1|94225.2|94175.2|94217.4|94167.4|35
1645817900000|2022-02-25 19:38:20|94225.3|94175.3|94221.1|94171.1|94225.3|94175.3|94220.3|94170.3|24
1645817910000|2022-02-25 19:38:30|94221.3|94171.3|94221|94171|94221.7|94171.7|94220.2|94170.2|23
1645817920000|2022-02-25 19:38:40|94220.9|94170.9|94220.3|94170.3|94221.4|94171.4|94219.9|94169.9|20
1645817930000|2022-02-25 19:38:50|94220.2|94170.2|94221.1|94171.1|94222.5|94172.5|94220.2|94170.2|17
1645817940000|2022-02-25 19:39:00|94220.8|94170.8|94221.3|94171.3|94222.1|94172.1|94220.8|94170.8|16
1645817950000|2022-02-25 19:39:10|94221.4|94171.4|94227.6|94177.6|94228.1|94178.1|94220.7|94170.7|20
1645817960000|2022-02-25 19:39:20|94228.5|94178.5|94233.4|94183.4|94233.6|94183.6|94227.6|94177.6|38
1645817970000|2022-02-25 19:39:30|94233.6|94183.6|94235.9|94185.9|94236.7|94186.7|94233.6|94183.6|37
1645817980000|2022-02-25 19:39:40|94236|94186|94239.7|94189.7|94240.6|94190.6|94236|94186|35
1645817990000|2022-02-25 19:39:50|94240.4|94190.4|94241.5|94191.5|94241.6|94191.6|94240.4|94190.4|16
1645818000000|2022-02-25 19:40:00|94241.2|94191.2|94245.5|94195.5|94245.5|94195.5|94241|94191|35
1645818010000|2022-02-25 19:40:10|94245.6|94195.6|94241.6|94191.6|94245.6|94195.6|94241.6|94191.6|27
1645818020000|2022-02-25 19:40:20|94241.7|94191.7|94242.4|94192.4|94243.1|94193.1|94241.7|94191.7|14
1645818030000|2022-02-25 19:40:30|94241.9|94191.9|94245.5|94195.5|94245.5|94195.5|94241.5|94191.5|26
1645818040000|2022-02-25 19:40:40|94245.3|94195.3|94243|94193|94246|94196|94242.4|94192.4|37
1645818050000|2022-02-25 19:40:50|94242.3|94192.3|94241.8|94191.8|94243.5|94193.5|94241.4|94191.4|31
1645818060000|2022-02-25 19:41:00|94242.3|94192.3|94239.3|94189.3|94242.7|94192.7|94239.1|94189.1|34
1645818070000|2022-02-25 19:41:10|94239.4|94189.4|94242|94192|94242.5|94192.5|94239.4|94189.4|33
1645818080000|2022-02-25 19:41:20|94241.7|94191.7|94243.3|94193.3|94243.3|94193.3|94241.7|94191.7|5
1645818090000|2022-02-25 19:41:30|94242.9|94192.9|94249|94199|94249|94199|94242.9|94192.9|29
1645818100000|2022-02-25 19:41:40|94248.9|94198.9|94252.3|94202.3|94254.4|94204.4|94248.9|94198.9|42
1645818110000|2022-02-25 19:41:50|94251.3|94201.3|94257.3|94207.3|94257.4|94207.4|94251.3|94201.3|36
1645818120000|2022-02-25 19:42:00|94257.2|94207.2|94254.6|94204.6|94257.8|94207.8|94254|94204|33
1645818130000|2022-02-25 19:42:10|94254.8|94204.8|94253.5|94203.5|94254.8|94204.8|94249.7|94199.7|35
1645818140000|2022-02-25 19:42:20|94253.1|94203.1|94253.7|94203.7|94254.5|94204.5|94253.1|94203.1|22
1645818150000|2022-02-25 19:42:30|94253.5|94203.5|94255.4|94205.4|94255.6|94205.6|94252.8|94202.8|33
1645818160000|2022-02-25 19:42:40|94255.7|94205.7|94256.4|94206.4|94256.4|94206.4|94255.1|94205.1|17
1645818170000|2022-02-25 19:42:50|94255.7|94205.7|94281.8|94231.8|94287.1|94237.1|94254.7|94204.7|58
1645818180000|2022-02-25 19:43:00|94284.3|94234.3|94280.2|94230.2|94284.3|94234.3|94274.1|94224.1|50
1645818190000|2022-02-25 19:43:10|94279.4|94229.4|94279.9|94229.9|94280.4|94230.4|94279.3|94229.3|27
1645818200000|2022-02-25 19:43:20|94280.2|94230.2|94279.9|94229.9|94284.6|94234.6|94279.4|94229.4|42
1645818210000|2022-02-25 19:43:30|94279.6|94229.6|94282|94232|94282|94232|94279.3|94229.3|23
1645818220000|2022-02-25 19:43:40|94281.8|94231.8|94274.2|94224.2|94281.9|94231.9|94273.6|94223.6|42
1645818230000|2022-02-25 19:43:50|94274.5|94224.5|94274.9|94224.9|94274.9|94224.9|94273.3|94223.3|28
1645818240000|2022-02-25 19:44:00|94274.7|94224.7|94273.5|94223.5|94275.3|94225.3|94273.1|94223.1|23
1645818250000|2022-02-25 19:44:10|94273.4|94223.4|94274.3|94224.3|94274.6|94224.6|94272.3|94222.3|28
1645818260000|2022-02-25 19:44:20|94274.4|94224.4|94272.7|94222.7|94274.9|94224.9|94272|94222|22
1645818270000|2022-02-25 19:44:30|94272.3|94222.3|94275.6|94225.6|94276|94226|94272.3|94222.3|17
1645818280000|2022-02-25 19:44:40|94275.7|94225.7|94267.4|94217.4|94276|94226|94267.2|94217.2|47
1645818290000|2022-02-25 19:44:50|94267.2|94217.2|94264.7|94214.7|94267.5|94217.5|94260.4|94210.4|49
1645818300000|2022-02-25 19:45:00|94264.9|94214.9|94267.8|94217.8|94267.9|94217.9|94264.1|94214.1|42
1645818310000|2022-02-25 19:45:10|94267.2|94217.2|94266.9|94216.9|94268.9|94218.9|94265.8|94215.8|40
1645818320000|2022-02-25 19:45:20|94266.6|94216.6|94268|94218|94269.2|94219.2|94266.6|94216.6|27
1645818330000|2022-02-25 19:45:30|94268.6|94218.6|94269.8|94219.8|94270.2|94220.2|94268.4|94218.4|41
1645818340000|2022-02-25 19:45:40|94270|94220|94272.7|94222.7|94272.7|94222.7|94266.8|94216.8|38
1645818350000|2022-02-25 19:45:50|94270.3|94220.3|94268.8|94218.8|94273.6|94223.6|94265.1|94215.1|42
1645818360000|2022-02-25 19:46:00|94269|94219|94275.5|94225.5|94277.6|94227.6|94266.8|94216.8|51
1645818370000|2022-02-25 19:46:10|94275.4|94225.4|94276.6|94226.6|94278.3|94228.3|94273.6|94223.6|38
1645818380000|2022-02-25 19:46:20|94277|94227|94275.2|94225.2|94277|94227|94274.5|94224.5|33
1645818390000|2022-02-25 19:46:30|94275.3|94225.3|94278.3|94228.3|94280.3|94230.3|94275.3|94225.3|38
1645818400000|2022-02-25 19:46:40|94278.6|94228.6|94279.7|94229.7|94286.8|94236.8|94277.7|94227.7|49
1645818410000|2022-02-25 19:46:50|94280.6|94230.6|94281.8|94231.8|94281.8|94231.8|94277|94227|40
1645818420000|2022-02-25 19:47:00|94281.7|94231.7|94283.5|94233.5|94285.6|94235.6|94281.5|94231.5|40
1645818430000|2022-02-25 19:47:10|94283.6|94233.6|94289.3|94239.3|94289.3|94239.3|94281.8|94231.8|51
1645818440000|2022-02-25 19:47:20|94289.4|94239.4|94288.3|94238.3|94289.4|94239.4|94285.2|94235.2|30
1645818450000|2022-02-25 19:47:30|94287.9|94237.9|94285.1|94235.1|94288.1|94238.1|94285.1|94235.1|24
1645818460000|2022-02-25 19:47:40|94286.1|94236.1|94277.6|94227.6|94286.5|94236.5|94276.7|94226.7|55
1645818470000|2022-02-25 19:47:50|94276.7|94226.7|94272.8|94222.8|94277.4|94227.4|94271.6|94221.6|36
1645818480000|2022-02-25 19:48:00|94273.2|94223.2|94271.6|94221.6|94273.6|94223.6|94271.6|94221.6|21
1645818490000|2022-02-25 19:48:10|94271.8|94221.8|94287.3|94237.3|94287.9|94237.9|94271.7|94221.7|48
1645818500000|2022-02-25 19:48:20|94287.6|94237.6|94287.3|94237.3|94288.3|94238.3|94286.6|94236.6|28
1645818510000|2022-02-25 19:48:30|94287.4|94237.4|94285.8|94235.8|94288.6|94238.6|94285.6|94235.6|44
1645818520000|2022-02-25 19:48:40|94285.7|94235.7|94289|94239|94290|94240|94285.7|94235.7|28
1645818530000|2022-02-25 19:48:50|94289.1|94239.1|94292.6|94242.6|94292.7|94242.7|94289.1|94239.1|37
1645818540000|2022-02-25 19:49:00|94292.4|94242.4|94289.1|94239.1|94292.4|94242.4|94288.9|94238.9|27
1645818550000|2022-02-25 19:49:10|94288.9|94238.9|94286.8|94236.8|94289.9|94239.9|94286.8|94236.8|24
1645818560000|2022-02-25 19:49:20|94286.7|94236.7|94286.1|94236.1|94287.9|94237.9|94285|94235|35
1645818570000|2022-02-25 19:49:30|94285.9|94235.9|94289.2|94239.2|94289.2|94239.2|94285.9|94235.9|21
1645818580000|2022-02-25 19:49:40|94289.4|94239.4|94289.6|94239.6|94289.6|94239.6|94288.6|94238.6|21
1645818590000|2022-02-25 19:49:50|94289.8|94239.8|94289.8|94239.8|94290.1|94240.1|94288.8|94238.8|25
1645818600000|2022-02-25 19:50:00|94290.6|94240.6|94288|94238|94290.6|94240.6|94288|94238|19
1645818610000|2022-02-25 19:50:10|94287.8|94237.8|94287.1|94237.1|94288|94238|94284.6|94234.6|30
1645818620000|2022-02-25 19:50:20|94286.6|94236.6|94286.1|94236.1|94286.7|94236.7|94285.1|94235.1|28
1645818630000|2022-02-25 19:50:30|94285.8|94235.8|94286.5|94236.5|94286.5|94236.5|94285.4|94235.4|23
1645818640000|2022-02-25 19:50:40|94285.9|94235.9|94284.6|94234.6|94286.6|94236.6|94283.7|94233.7|20
1645818650000|2022-02-25 19:50:50|94284.2|94234.2|94285.1|94235.1|94286.2|94245.7|94270.7|94233.5|26
1645818660000|2022-02-25 19:51:00|94284.3|94234.3|94284.8|94234.8|94286.5|94236.5|94283.7|94233.7|46
1645818670000|2022-02-25 19:51:10|94284.4|94234.4|94292.2|94242.2|94292.2|94242.2|94284|94234|31
1645818680000|2022-02-25 19:51:20|94291.4|94241.4|94291.4|94241.4|94292.9|94242.9|94291|94241|27
1645818690000|2022-02-25 19:51:30|94291.5|94241.5|94291.3|94241.3|94291.9|94241.9|94290.5|94240.5|22
1645818700000|2022-02-25 19:51:40|94291.2|94241.2|94291.2|94241.2|94291.3|94241.3|94290|94240|23
1645818710000|2022-02-25 19:51:50|94291.1|94241.1|94306.8|94256.8|94307.1|94257.1|94291.1|94241.1|39
1645818720000|2022-02-25 19:52:00|94306.7|94256.7|94305.7|94255.7|94307|94257|94304.6|94254.6|32
1645818730000|2022-02-25 19:52:10|94305.4|94255.4|94302.1|94252.1|94305.7|94255.7|94299.9|94249.9|44
1645818740000|2022-02-25 19:52:20|94303.2|94253.2|94303.7|94253.7|94304|94254|94301.5|94251.5|34
1645818750000|2022-02-25 19:52:30|94303.5|94253.5|94290.9|94240.9|94304.2|94254.2|94278.5|94240.9|18
1645818760000|2022-02-25 19:52:40|94291|94241|94295.6|94245.6|94296.1|94246.1|94291|94241|37
1645818770000|2022-02-25 19:52:50|94295.9|94245.9|94298.2|94248.2|94299.9|94249.9|94295.6|94245.6|28
1645818780000|2022-02-25 19:53:00|94298.1|94248.1|94305.6|94255.6|94308.5|94258.5|94298.1|94248.1|53
1645818790000|2022-02-25 19:53:10|94305.7|94255.7|94308.3|94258.3|94308.3|94258.3|94305.7|94255.7|29
1645818800000|2022-02-25 19:53:20|94307.3|94257.3|94303.7|94253.7|94307.3|94257.3|94303.4|94253.4|46
1645818810000|2022-02-25 19:53:30|94303.9|94253.9|94298.5|94248.5|94304|94254|94297.7|94247.7|42
1645818820000|2022-02-25 19:53:40|94298.3|94248.3|94299.1|94249.1|94300.5|94250.5|94296.4|94246.4|40
1645818830000|2022-02-25 19:53:50|94298.9|94248.9|94300|94250|94300.2|94250.2|94298.5|94248.5|15
1645818840000|2022-02-25 19:54:00|94299.8|94249.8|94294.1|94244.1|94299.8|94249.8|94294.1|94244.1|50
1645818850000|2022-02-25 19:54:10|94294.3|94244.3|94279.2|94229.2|94295.7|94245.7|94278.7|94228.7|57
1645818860000|2022-02-25 19:54:20|94279.9|94229.9|94279.9|94229.9|94281.9|94231.9|94278.9|94228.9|42
1645818870000|2022-02-25 19:54:30|94279.5|94229.5|94283.9|94233.9|94284.4|94234.4|94279.5|94229.5|51
1645818880000|2022-02-25 19:54:40|94283.4|94233.4|94283.7|94233.7|94283.9|94233.9|94283.1|94233.1|22
1645818890000|2022-02-25 19:54:50|94284.1|94234.1|94281.9|94231.9|94284.2|94234.2|94281.5|94231.5|50
1645818900000|2022-02-25 19:55:00|94281.8|94231.8|94282.5|94232.5|94283.1|94233.1|94279.3|94229.3|41
1645818910000|2022-02-25 19:55:10|94282.4|94232.4|94275.5|94225.5|94282.8|94232.8|94272.7|94222.7|56
1645818920000|2022-02-25 19:55:20|94275.6|94225.6|94275.5|94225.5|94279.1|94229.1|94275.5|94225.5|51
1645818930000|2022-02-25 19:55:30|94274.1|94224.1|94272.7|94222.7|94275.6|94225.6|94269.6|94219.6|55
1645818940000|2022-02-25 19:55:40|94272.6|94222.6|94271.4|94221.4|94272.6|94222.6|94270.7|94220.7|38
1645818950000|2022-02-25 19:55:50|94271.6|94221.6|94260.8|94210.8|94271.6|94221.6|94256.7|94206.7|49
1645818960000|2022-02-25 19:56:00|94261.5|94211.5|94261.2|94211.2|94262.5|94212.5|94260|94210|43
1645818970000|2022-02-25 19:56:10|94260.8|94210.8|94255.2|94205.2|94260.8|94210.8|94249.8|94199.8|58
1645818980000|2022-02-25 19:56:20|94255.4|94205.4|94254.8|94204.8|94255.7|94205.7|94250.7|94200.7|47
1645818990000|2022-02-25 19:56:30|94254.5|94204.5|94251.2|94201.2|94255.6|94205.6|94251|94201|47
1645819000000|2022-02-25 19:56:40|94252.6|94202.6|94242.1|94192.1|94252.9|94202.9|94238.4|94188.4|69
1645819010000|2022-02-25 19:56:50|94241.3|94191.3|94232.6|94182.6|94241.3|94191.3|94231.5|94181.5|56
1645819020000|2022-02-25 19:57:00|94232.5|94182.5|94229.3|94179.3|94233.2|94183.2|94228.2|94178.2|55
1645819030000|2022-02-25 19:57:10|94230.2|94180.2|94221.1|94171.1|94230.3|94180.3|94220.1|94170.1|59
1645819040000|2022-02-25 19:57:20|94220.5|94170.5|94216.1|94166.1|94223.2|94173.2|94214.3|94164.3|59
1645819050000|2022-02-25 19:57:30|94213.8|94163.8|94172.2|94122.2|94213.8|94163.8|94170.1|94120.1|75
1645819060000|2022-02-25 19:57:40|94172.7|94122.7|94175.5|94125.5|94177.3|94127.3|94171.7|94121.7|53
1645819070000|2022-02-25 19:57:50|94174.9|94124.9|94135.1|94085.1|94176.7|94126.7|94135.1|94085.1|57
1645819080000|2022-02-25 19:58:00|94134.1|94084.1|94057.9|94007.9|94134.1|94084.1|94039.4|93978.6|66
1645819090000|2022-02-25 19:58:10|94057.5|94007.5|94067.9|94017.9|94067.9|94017.9|94045.1|93995.1|68
1645819100000|2022-02-25 19:58:20|94069.8|94019.8|94117.5|94032.4|94121.2|94038.7|94068.7|94018.7|61
1645819110000|2022-02-25 19:58:30|94116.7|94034|94097.5|94022.5|94116.7|94034|94094.1|94014.6|72
1645819120000|2022-02-25 19:58:40|94096.8|94021.1|94114.9|94064.9|94115.1|94065.1|94096.8|94020.4|67
1645819130000|2022-02-25 19:58:50|94113.1|94063.1|94109.5|94059.5|94122.2|94072.2|94102.2|94052.2|66
1645819140000|2022-02-25 19:59:00|94108.9|94058.9|94101.8|94051.8|94114|94064|94097.2|94047.2|67
1645819150000|2022-02-25 19:59:10|94102.3|94052.3|94112.3|94062.3|94112.8|94077.1|94096.9|94046.9|60
1645819160000|2022-02-25 19:59:20|94111.7|94061.7|94182|94132|94199|94136.1|94109.9|94059.9|77
1645819170000|2022-02-25 19:59:30|94191.7|94120|94201.3|94127.3|94209|94141.8|94191.6|94113.7|70
1645819180000|2022-02-25 19:59:40|94207|94136.5|94204.7|94129|94212.2|94152.8|94194.5|94121.7|68
1645819190000|2022-02-25 19:59:50|94203.1|94128.9|94194.5|94112|94203.7|94149.5|94189.1|94111.5|71
1645819200000|2022-02-25 20:00:00|94196.1|94112.9|94180.3|94092|94197.8|94125.5|94173.8|94090.3|73
1645819210000|2022-02-25 20:00:10|94180.2|94091.9|94167.3|94083.8|94180.2|94107.7|94147|94063|70
1645819220000|2022-02-25 20:00:20|94166.2|94084.6|94158.8|94084.2|94169.3|94089.2|94157.5|94077.5|69
1645819230000|2022-02-25 20:00:30|94157.7|94085.2|94133.3|94083.3|94157.7|94091.8|94133.2|94077.2|65
1645819240000|2022-02-25 20:00:40|94133.5|94083.5|94126.5|94076.5|94136.2|94086.2|94125.5|94075.5|57
1645819250000|2022-02-25 20:00:50|94126.6|94076.6|94120.8|94070.8|94127.5|94077.5|94119.6|94069.6|65
1645819260000|2022-02-25 20:01:00|94121.5|94071.5|94118.2|94068.2|94122.7|94072.7|94115.5|94065.5|61
1645819270000|2022-02-25 20:01:10|94115.7|94065.7|94122.4|94072.4|94125.9|94075.9|94115.7|94065.7|65
1645819280000|2022-02-25 20:01:20|94122|94072|94105.9|94055.9|94126.4|94076.4|94103.6|94053.6|72
1645819290000|2022-02-25 20:01:30|94105.3|94055.3|94105.7|94055.7|94106.8|94056.8|94102.2|94052.2|54
1645819300000|2022-02-25 20:01:40|94105.5|94055.5|94102|94052|94106.7|94056.7|94102|94052|54
1645819310000|2022-02-25 20:01:50|94101.4|94051.4|94089.9|94039.9|94102.5|94052.5|94081.8|94031.8|61
1645819320000|2022-02-25 20:02:00|94090.2|94040.2|94092|94042|94092.2|94042.2|94071.1|94021.1|57
1645819330000|2022-02-25 20:02:10|94090.3|94040.3|94057.4|94007.4|94094.1|94044.1|94056.6|94006.6|76
1645819340000|2022-02-25 20:02:20|94057|94007|94061.8|94011.8|94064|94014|94056.1|94006.1|55
1645819350000|2022-02-25 20:02:30|94060.7|94010.7|94059.4|94009.4|94065|94015|94054.5|94004.5|59
1645819360000|2022-02-25 20:02:40|94059.5|94009.5|94068.9|94018.9|94070.2|94020.2|94057.9|94007.9|68
1645819370000|2022-02-25 20:02:50|94069.2|94019.2|94075.6|94025.6|94076|94026|94069.2|94019.2|60
1645819380000|2022-02-25 20:03:00|94075.4|94025.4|94088.5|94038.5|94088.5|94038.5|94075.4|94025.4|68
1645819390000|2022-02-25 20:03:10|94089.9|94039.9|94085.3|94035.3|94092|94042|94083.7|94033.7|68
1645819400000|2022-02-25 20:03:20|94085.4|94035.4|94089.4|94039.4|94090.7|94040.7|94084.9|94034.9|38
1645819410000|2022-02-25 20:03:30|94089.7|94039.7|94084.6|94034.6|94093.2|94043.2|94077.2|94027.2|46
1645819420000|2022-02-25 20:03:40|94084.5|94034.5|94095.1|94045.1|94097.4|94047.4|94084.5|94034.5|59
1645819430000|2022-02-25 20:03:50|94095.2|94045.2|94088.8|94038.8|94097.7|94047.7|94081.9|94031.9|61
1645819440000|2022-02-25 20:04:00|94088.7|94038.7|94085.3|94035.3|94090.4|94040.4|94084.1|94034.1|47
1645819450000|2022-02-25 20:04:10|94084.6|94034.6|94087.9|94037.9|94090.7|94040.7|94082.1|94032.1|54
1645819460000|2022-02-25 20:04:20|94088|94038|94099.1|94049.1|94099.1|94049.1|94087.4|94037.4|42
1645819470000|2022-02-25 20:04:30|94098.2|94048.2|94094|94044|94098.2|94048.2|94089.3|94039.3|38
1645819480000|2022-02-25 20:04:40|94094.2|94044.2|94092.2|94042.2|94094.4|94044.4|94091.4|94041.4|20
1645819490000|2022-02-25 20:04:50|94092|94042|94091.5|94041.5|94094.3|94044.3|94090.8|94040.8|52
1645819500000|2022-02-25 20:05:00|94091.6|94041.6|94085.8|94035.8|94091.6|94041.6|94084.6|94034.6|51
1645819510000|2022-02-25 20:05:10|94085.7|94035.7|94092.5|94042.5|94094.6|94044.6|94085.7|94035.7|49
1645819520000|2022-02-25 20:05:20|94092.3|94042.3|94091.9|94041.9|94098|94048|94090.8|94040.8|45
1645819530000|2022-02-25 20:05:30|94092.5|94042.5|94085.7|94035.7|94093.5|94043.5|94085.3|94035.3|47
1645819540000|2022-02-25 20:05:40|94085.6|94035.6|94090.2|94040.2|94090.7|94040.7|94084.7|94034.7|35
1645819550000|2022-02-25 20:05:50|94090.6|94040.6|94105.4|94055.4|94108.5|94058.5|94089.4|94039.4|45
1645819560000|2022-02-25 20:06:00|94105.7|94055.7|94100.3|94050.3|94105.9|94055.9|94100|94050|36
1645819570000|2022-02-25 20:06:10|94100.7|94050.7|94100.3|94050.3|94100.9|94050.9|94098.1|94048.1|27
1645819580000|2022-02-25 20:06:20|94100.1|94050.1|94104.7|94054.7|94106.5|94056.5|94097.7|94047.7|52
1645819590000|2022-02-25 20:06:30|94104.4|94054.4|94103.3|94053.3|94105.3|94055.3|94102.4|94052.4|34
1645819600000|2022-02-25 20:06:40|94103.8|94053.8|94111|94061|94111|94061|94103.3|94053.3|34
1645819610000|2022-02-25 20:06:50|94110.5|94060.5|94109.1|94059.1|94110.5|94060.5|94108.2|94058.2|37
1645819620000|2022-02-25 20:07:00|94111.5|94061.5|94111.9|94061.9|94114.6|94064.6|94110.9|94060.9|28
1645819630000|2022-02-25 20:07:10|94112.1|94062.1|94115|94065|94116|94066|94110.3|94060.3|25
1645819640000|2022-02-25 20:07:20|94114.8|94064.8|94116.7|94066.7|94118.5|94068.5|94106.1|94056.1|54
1645819650000|2022-02-25 20:07:30|94117|94067|94113.7|94063.7|94117.6|94067.6|94113.4|94063.4|22
1645819660000|2022-02-25 20:07:40|94116.1|94066.1|94119.1|94069.1|94119.1|94069.1|94115.2|94065.2|28
1645819670000|2022-02-25 20:07:50|94118.4|94068.4|94119.5|94069.5|94120.2|94070.2|94115.7|94065.7|28
1645819680000|2022-02-25 20:08:00|94119.2|94069.2|94119.5|94069.5|94122.8|94072.8|94118.1|94068.1|47
1645819690000|2022-02-25 20:08:10|94119.7|94069.7|94138.8|94088.8|94140.7|94090.7|94119.7|94069.7|48
1645819700000|2022-02-25 20:08:20|94137.8|94087.8|94129|94079|94142.2|94092.2|94125.7|94075.7|53
1645819710000|2022-02-25 20:08:30|94128.8|94078.8|94132|94082|94133.4|94083.4|94125.6|94075.6|43
1645819720000|2022-02-25 20:08:40|94131.9|94081.9|94128.2|94078.2|94132.4|94082.4|94127.5|94077.5|34
1645819730000|2022-02-25 20:08:50|94125.5|94075.5|94112.2|94062.2|94128.6|94078.6|94112.2|94062.2|35
1645819740000|2022-02-25 20:09:00|94112.1|94062.1|94108.5|94058.5|94112.6|94062.6|94107.9|94057.9|47
1645819750000|2022-02-25 20:09:10|94108.6|94058.6|94106.3|94056.3|94111.6|94061.6|94105.5|94055.5|45
1645819760000|2022-02-25 20:09:20|94106.4|94056.4|94108.6|94058.6|94108.8|94058.8|94106.1|94056.1|32
1645819770000|2022-02-25 20:09:30|94108.8|94058.8|94112.3|94062.3|94112.3|94062.3|94107.6|94057.6|29
1645819780000|2022-02-25 20:09:40|94111.9|94061.9|94113.8|94063.8|94116|94066|94110|94060|46
1645819790000|2022-02-25 20:09:50|94114.1|94064.1|94120.7|94070.7|94120.7|94070.7|94113.7|94063.7|26
1645819800000|2022-02-25 20:10:00|94119.9|94069.9|94116.8|94066.8|94121.4|94071.4|94115.2|94065.2|44
1645819810000|2022-02-25 20:10:10|94116.7|94066.7|94112.4|94062.4|94119.2|94069.2|94112.4|94062.4|38
1645819820000|2022-02-25 20:10:20|94112.6|94062.6|94112.5|94062.5|94113.1|94063.1|94111.4|94061.4|30
1645819830000|2022-02-25 20:10:30|94112|94062|94113.7|94063.7|94113.7|94063.7|94112|94062|24
1645819840000|2022-02-25 20:10:40|94113.4|94063.4|94115|94065|94117.4|94067.4|94112.9|94062.9|44
1645819850000|2022-02-25 20:10:50|94114.7|94064.7|94113.9|94063.9|94115.3|94065.3|94113.2|94063.2|33
1645819860000|2022-02-25 20:11:00|94113.7|94063.7|94109.8|94059.8|94116|94066|94107.5|94057.5|53
1645819870000|2022-02-25 20:11:10|94109.7|94059.7|94111|94061|94111|94061|94104.5|94054.5|44
1645819880000|2022-02-25 20:11:20|94111.4|94061.4|94113.7|94063.7|94117.1|94067.1|94109.9|94059.9|50
1645819890000|2022-02-25 20:11:30|94114|94064|94114.8|94064.8|94115.7|94065.7|94112.7|94062.7|22
1645819900000|2022-02-25 20:11:40|94114.4|94064.4|94116.4|94066.4|94116.7|94066.7|94112|94062|35
1645819910000|2022-02-25 20:11:50|94115.7|94065.7|94115.6|94065.6|94116.9|94066.9|94115.2|94065.2|32
1645819920000|2022-02-25 20:12:00|94115.5|94065.5|94108.6|94058.6|94116.8|94066.8|94108.1|94058.1|50
1645819930000|2022-02-25 20:12:10|94108.4|94058.4|94109.4|94059.4|94109.9|94059.9|94107.2|94057.2|32
1645819940000|2022-02-25 20:12:20|94109.3|94059.3|94106.1|94056.1|94110.4|94060.4|94106.1|94056.1|17
1645819950000|2022-02-25 20:12:30|94106.2|94056.2|94114|94064|94116.6|94066.6|94105.1|94055.1|38
1645819960000|2022-02-25 20:12:40|94113.2|94063.2|94113.4|94063.4|94114.1|94064.1|94111.8|94061.8|21
1645819970000|2022-02-25 20:12:50|94113.2|94063.2|94109.3|94059.3|94116.1|94066.1|94109.2|94059.2|28
1645819980000|2022-02-25 20:13:00|94109.4|94059.4|94114.5|94064.5|94114.8|94064.8|94108.3|94058.3|30
1645819990000|2022-02-25 20:13:10|94116.2|94066.2|94116.2|94066.2|94116.6|94066.6|94115.4|94065.4|13
1645820000000|2022-02-25 20:13:20|94116.4|94066.4|94113.2|94063.2|94117.3|94067.3|94112.7|94062.7|19
1645820010000|2022-02-25 20:13:30|94113.1|94063.1|94110.4|94060.4|94113.5|94063.5|94110.3|94060.3|25
1645820020000|2022-02-25 20:13:40|94110.5|94060.5|94109.9|94059.9|94111.3|94061.3|94108.9|94058.9|37
1645820030000|2022-02-25 20:13:50|94110.2|94060.2|94112.2|94062.2|94112.9|94062.9|94107.5|94057.5|36
1645820040000|2022-02-25 20:14:00|94111.9|94061.9|94117.9|94067.9|94117.9|94067.9|94111.3|94061.3|26
1645820050000|2022-02-25 20:14:10|94117.1|94067.1|94112.1|94062.1|94118.5|94068.5|94112|94062|36
1645820060000|2022-02-25 20:14:20|94112|94062|94112.5|94062.5|94114.2|94064.2|94111.6|94061.6|33
1645820070000|2022-02-25 20:14:30|94112.4|94062.4|94112.9|94062.9|94113|94063|94111.7|94061.7|16
1645820080000|2022-02-25 20:14:40|94112.8|94062.8|94112.8|94062.8|94114|94064|94111.5|94061.5|33
1645820090000|2022-02-25 20:14:50|94113.9|94063.9|94107.9|94057.9|94114.5|94064.5|94107.1|94057.1|45
1645820100000|2022-02-25 20:15:00|94108|94058|94102.3|94052.3|94109.9|94059.9|94102.3|94052.3|48
1645820110000|2022-02-25 20:15:10|94102.4|94052.4|94102.8|94052.8|94103.8|94053.8|94101.8|94051.8|26
1645820120000|2022-02-25 20:15:20|94102|94052|94103.1|94053.1|94103.8|94053.8|94101.2|94051.2|30
1645820130000|2022-02-25 20:15:30|94103|94053|94099.9|94049.9|94107.5|94057.5|94096.9|94046.9|57
1645820140000|2022-02-25 20:15:40|94099.3|94049.3|94095|94045|94100.6|94050.6|94093.7|94043.7|51
1645820150000|2022-02-25 20:15:50|94095.1|94045.1|94092.4|94042.4|94095.9|94045.9|94089.2|94039.2|36
1645820160000|2022-02-25 20:16:00|94093.2|94043.2|94093.2|94043.2|94095.2|94045.2|94092.8|94042.8|36
1645820170000|2022-02-25 20:16:10|94092.9|94042.9|94094.8|94044.8|94098.5|94048.5|94092.9|94042.9|34
1645820180000|2022-02-25 20:16:20|94095.1|94045.1|94093.5|94043.5|94097.1|94047.1|94091.9|94041.9|40
1645820190000|2022-02-25 20:16:30|94092.4|94042.4|94085.6|94035.6|94092.7|94042.7|94085.6|94035.6|32
1645820200000|2022-02-25 20:16:40|94086.8|94036.8|94080.7|94030.7|94088.9|94038.9|94079.7|94029.7|46
1645820210000|2022-02-25 20:16:50|94081.5|94031.5|94085.1|94035.1|94086.9|94036.9|94079.8|94029.8|40
1645820220000|2022-02-25 20:17:00|94084.9|94034.9|94076|94026|94085.4|94035.4|94073.7|94023.7|42
1645820230000|2022-02-25 20:17:10|94075.9|94025.9|94084.2|94034.2|94084.4|94034.4|94075.9|94025.9|43
1645820240000|2022-02-25 20:17:20|94083.9|94033.9|94082.1|94032.1|94085.4|94035.4|94081.3|94031.3|34
1645820250000|2022-02-25 20:17:30|94082.3|94032.3|94085|94035|94085|94035|94079.1|94029.1|30
1645820260000|2022-02-25 20:17:40|94084.8|94034.8|94085.1|94035.1|94086.5|94036.5|94083.9|94033.9|35
1645820270000|2022-02-25 20:17:50|94085|94035|94083.8|94033.8|94085.4|94035.4|94083.3|94033.3|21
1645820280000|2022-02-25 20:18:00|94083.7|94033.7|94086|94036|94086.2|94036.2|94083.2|94033.2|29
1645820290000|2022-02-25 20:18:10|94085.8|94035.8|94078.7|94028.7|94085.8|94035.8|94078.7|94028.7|30
1645820300000|2022-02-25 20:18:20|94076|94026|94073|94023|94076|94026|94067.5|94017.5|43
1645820310000|2022-02-25 20:18:30|94073.5|94023.5|94080.7|94030.7|94080.8|94030.8|94072.2|94022.2|26
1645820320000|2022-02-25 20:18:40|94080.8|94030.8|94082.2|94032.2|94082.4|94032.4|94079.6|94029.6|40
1645820330000|2022-02-25 20:18:50|94082.1|94032.1|94072.8|94022.8|94083.4|94033.4|94071.6|94021.6|40
1645820340000|2022-02-25 20:19:00|94073.3|94023.3|94075.8|94025.8|94078.8|94028.8|94072.2|94022.2|30
1645820350000|2022-02-25 20:19:10|94076.5|94026.5|94078|94028|94079.3|94029.3|94075.2|94025.2|42
1645820360000|2022-02-25 20:19:20|94078.2|94028.2|94078.5|94028.5|94078.7|94028.7|94074.4|94024.4|36
1645820370000|2022-02-25 20:19:30|94078.3|94028.3|94079.3|94029.3|94080.2|94030.2|94078.3|94028.3|34
1645820380000|2022-02-25 20:19:40|94079.1|94029.1|94077.9|94027.9|94080.6|94030.6|94076.8|94026.8|20
1645820390000|2022-02-25 20:19:50|94076.5|94026.5|94071.5|94021.5|94076.5|94026.5|94071.3|94021.3|29
1645820400000|2022-02-25 20:20:00|94071.3|94021.3|94061.3|94011.3|94071.7|94021.7|94060.8|94010.8|54
1645820410000|2022-02-25 20:20:10|94061.7|94011.7|94051.9|94001.9|94061.9|94011.9|94048|93998|47
1645820420000|2022-02-25 20:20:20|94052|94002|94052.2|94002.2|94052.3|94002.3|94048.8|93998.8|36
1645820430000|2022-02-25 20:20:30|94052.3|94002.3|94049.6|93999.6|94052.3|94002.3|94049.6|93999.6|23
1645820440000|2022-02-25 20:20:40|94049.9|93999.9|94051.1|94001.1|94051.1|94001.1|94048.7|93998.7|33
1645820450000|2022-02-25 20:20:50|94050.8|94000.8|94049.3|93999.3|94051|94001|94047.3|93997.3|33
1645820460000|2022-02-25 20:21:00|94049|93999|94060.1|94010.1|94060.6|94010.6|94049|93999|57
1645820470000|2022-02-25 20:21:10|94055.8|94005.8|94051.6|94001.6|94056.7|94006.7|94049.8|93999.8|56
1645820480000|2022-02-25 20:21:20|94051.4|94001.4|94050.7|94000.7|94054.8|94004.8|94049.8|93999.8|54
1645820490000|2022-02-25 20:21:30|94050.2|94000.2|94051.1|94001.1|94052.3|94002.3|94050.2|94000.2|25
1645820500000|2022-02-25 20:21:40|94050.8|94000.8|94045.1|93995.1|94053.6|94003.6|94045.1|93995.1|28
1645820510000|2022-02-25 20:21:50|94045|93995|94045.8|93995.8|94046.4|93996.4|94045|93995|24
1645820520000|2022-02-25 20:22:00|94045.7|93995.7|94045.5|93995.5|94048.3|93998.3|94045.2|93995.2|25
1645820530000|2022-02-25 20:22:10|94045.3|93995.3|94036.4|93986.4|94045.3|93995.3|94036.2|93986.2|45
1645820540000|2022-02-25 20:22:20|94036.3|93986.3|94037.4|93987.4|94038.1|93988.1|94032.7|93982.7|35
1645820550000|2022-02-25 20:22:30|94038.9|93988.9|94043.7|93993.7|94045|93995|94038.9|93988.9|44
1645820560000|2022-02-25 20:22:40|94043.4|93993.4|94044.8|93994.8|94047.1|93997.1|94042.8|93992.8|32
1645820570000|2022-02-25 20:22:50|94045.2|93995.2|94044.9|93994.9|94046.8|93996.8|94043.6|93993.6|34
1645820580000|2022-02-25 20:23:00|94045.2|93995.2|94048.2|93998.2|94048.4|93998.4|94045|93995|37
1645820590000|2022-02-25 20:23:10|94047.7|93997.7|94046.3|93996.3|94048.8|93998.8|94046.2|93996.2|29
1645820600000|2022-02-25 20:23:20|94046.2|93996.2|94050.2|94000.2|94050.5|94000.5|94046.2|93996.2|22
1645820610000|2022-02-25 20:23:30|94050.4|94000.4|94049.4|93999.4|94051.1|94001.1|94049.2|93999.2|17
1645820620000|2022-02-25 20:23:40|94049.3|93999.3|94048.6|93998.6|94049.3|94012.1|94036.3|93998.2|27
1645820630000|2022-02-25 20:23:50|94046.9|93996.9|94051.7|94001.7|94051.7|94001.7|94046.9|93996.9|47
1645820640000|2022-02-25 20:24:00|94051.3|94001.3|94047.9|93997.9|94051.7|94001.7|94046.7|93996.7|39
1645820650000|2022-02-25 20:24:10|94047.8|93997.8|94047.8|93997.8|94051.5|94001.5|94043.8|93993.8|46
1645820660000|2022-02-25 20:24:20|94046.8|93996.8|94051.4|94001.4|94051.4|94001.4|94046.8|93996.8|30
1645820670000|2022-02-25 20:24:30|94051.1|94001.1|94041.4|93991.4|94051.4|94001.4|94041.4|93991.4|38
1645820680000|2022-02-25 20:24:40|94044.4|93994.4|94052|94002|94053.1|94003.1|94042.5|93992.5|44
1645820690000|2022-02-25 20:24:50|94051.9|94001.9|94050.9|94000.9|94052.6|94002.6|94050.1|94000.1|32
1645820700000|2022-02-25 20:25:00|94051.4|94001.4|94054.7|94004.7|94055.6|94005.6|94051|94001|21
1645820710000|2022-02-25 20:25:10|94054.6|94004.6|94058|94008|94060|94010|94054|94004|37
1645820720000|2022-02-25 20:25:20|94057.8|94007.8|94062.8|94012.8|94064|94014|94057.8|94007.8|28
1645820730000|2022-02-25 20:25:30|94062.7|94012.7|94064.3|94014.3|94064.6|94014.6|94061.6|94011.6|27
1645820740000|2022-02-25 20:25:40|94064|94014|94065.6|94015.6|94066.5|94016.5|94063.1|94013.1|40
1645820750000|2022-02-25 20:25:50|94065.7|94015.7|94063.3|94013.3|94066.8|94016.8|94063.3|94013.3|28
1645820760000|2022-02-25 20:26:00|94059.5|94009.5|94060.5|94010.5|94067.4|94017.4|94059.5|94009.5|40
1645820770000|2022-02-25 20:26:10|94060.7|94010.7|94062.3|94012.3|94062.3|94012.3|94055.9|94005.9|47
1645820780000|2022-02-25 20:26:20|94062.1|94012.1|94062|94012|94063.1|94013.1|94061.3|94011.3|31
1645820790000|2022-02-25 20:26:30|94062.1|94012.1|94064.4|94014.4|94064.4|94014.4|94062.1|94012.1|29
1645820800000|2022-02-25 20:26:40|94063.9|94013.9|94065.2|94015.2|94066.7|94016.7|94063.9|94013.9|28
1645820810000|2022-02-25 20:26:50|94064.6|94014.6|94057|94007|94065.3|94015.3|94055.4|94005.4|32
1645820820000|2022-02-25 20:27:00|94056.4|94006.4|94054.8|94004.8|94057.5|94007.5|94052.1|94002.1|44
1645820830000|2022-02-25 20:27:10|94053.9|94003.9|94053.1|94003.1|94054.8|94004.8|94051.3|94001.3|22
1645820840000|2022-02-25 20:27:20|94052.8|94002.8|94051.9|94001.9|94053.9|94003.9|94047.4|93997.4|43
1645820850000|2022-02-25 20:27:30|94051.4|94001.4|94050.9|94000.9|94052.5|94002.5|94050.6|94000.6|35
1645820860000|2022-02-25 20:27:40|94051.1|94001.1|94049.6|93999.6|94051.9|94001.9|94046.6|93996.6|40
1645820870000|2022-02-25 20:27:50|94049.5|93999.5|94049.1|93999.1|94049.9|93999.9|94047.4|93997.4|33
1645820880000|2022-02-25 20:28:00|94048.5|93998.5|94048.7|93998.7|94051|94001|94048.2|93998.2|39
1645820890000|2022-02-25 20:28:10|94049.2|93999.2|94049.2|93999.2|94050.5|94000.5|94048.9|93998.9|19
1645820900000|2022-02-25 20:28:20|94049.7|93999.7|94051.7|94001.7|94051.7|94001.7|94049.2|93999.2|23
1645820910000|2022-02-25 20:28:30|94051.9|94001.9|94051.7|94001.7|94055.5|94005.5|94049.9|93999.9|35
1645820920000|2022-02-25 20:28:40|94051.5|94001.5|94050.4|94000.4|94054.8|94004.8|94047.5|93997.5|31
1645820930000|2022-02-25 20:28:50|94050.3|94000.3|94045.9|93995.9|94050.5|94000.5|94044.7|93994.7|44
1645820940000|2022-02-25 20:29:00|94046.3|93996.3|94050.4|94000.4|94051.6|94001.6|94046.3|93996.3|48
1645820950000|2022-02-25 20:29:10|94050.3|94000.3|94043.3|93993.3|94052.5|94002.5|94043.3|93993.3|47
1645820960000|2022-02-25 20:29:20|94045.3|93995.3|94043.9|93993.9|94047|93997|94043.1|93993.1|38
1645820970000|2022-02-25 20:29:30|94044|93994|94050.2|94000.2|94051.3|94001.3|94043.3|93993.3|43
1645820980000|2022-02-25 20:29:40|94050.5|94000.5|94044.2|93994.2|94050.5|94000.5|94042.4|93992.4|43
1645820990000|2022-02-25 20:29:50|94044.1|93994.1|94048.4|93998.4|94048.7|93998.7|94043.6|93993.6|36
1645821000000|2022-02-25 20:30:00|94047.4|93997.4|94046.2|93996.2|94048.5|93998.5|94039.9|93989.9|54
1645821010000|2022-02-25 20:30:10|94046|93996|94042.5|93992.5|94046|93996|94038.2|93988.2|54
1645821020000|2022-02-25 20:30:20|94042.4|93992.4|94041.5|93991.5|94044.2|93994.2|94040|93990|44
1645821030000|2022-02-25 20:30:30|94042|93992|94036.9|93986.9|94043.2|93993.2|94036.9|93986.9|40
1645821040000|2022-02-25 20:30:40|94036.7|93986.7|94032.5|93982.5|94037.5|93987.5|94030.7|93980.7|44
1645821050000|2022-02-25 20:30:50|94033.7|93983.7|94026.5|93976.5|94035|93985|94020.6|93970.6|61
1645821060000|2022-02-25 20:31:00|94028.1|93978.1|94030.5|93980.5|94031|93981|94026|93976|47
1645821070000|2022-02-25 20:31:10|94030.3|93980.3|94029.4|93979.4|94031|93981|94027.8|93977.8|31
1645821080000|2022-02-25 20:31:20|94029.3|93979.3|94018.2|93968.2|94029.3|93979.3|94017.4|93967.4|53
1645821090000|2022-02-25 20:31:30|94017.7|93967.7|94016.9|93966.9|94018.9|93968.9|94014.5|93964.5|40
1645821100000|2022-02-25 20:31:40|94016.8|93966.8|94018.5|93968.5|94020.6|93970.6|94014.4|93964.4|40
1645821110000|2022-02-25 20:31:50|94018.2|93968.2|94017.6|93967.6|94020|93970|94017.5|93967.5|21
1645821120000|2022-02-25 20:32:00|94017.8|93967.8|93994.3|93944.3|94017.8|93967.8|93989.9|93939.9|52
1645821130000|2022-02-25 20:32:10|93995.1|93945.1|93976.6|93926.6|93995.1|93945.1|93975.9|93925.9|63
1645821140000|2022-02-25 20:32:20|93976.4|93926.4|93978.8|93928.8|93979.3|93929.3|93976.4|93926.4|44
1645821150000|2022-02-25 20:32:30|93979.3|93929.3|93980.4|93930.4|93981.2|93931.2|93974.1|93924.1|47
1645821160000|2022-02-25 20:32:40|93981.4|93931.4|93959.1|93909.1|93985.7|93935.7|93959.1|93902.2|45
1645821170000|2022-02-25 20:32:50|93958.7|93908.7|93979|93908.2|93979|93921|93953.6|93892.4|65
1645821180000|2022-02-25 20:33:00|93970.4|93920.4|93965.7|93915.7|93970.5|93920.5|93965.7|93915.7|68
1645821190000|2022-02-25 20:33:10|93966.6|93916.6|93968.5|93918.5|93970.4|93920.4|93965.2|93915.2|45
1645821200000|2022-02-25 20:33:20|93968.3|93918.3|93963.7|93913.7|93969.3|93919.3|93962.6|93912.6|40
1645821210000|2022-02-25 20:33:30|93963.6|93913.6|93956.9|93906.9|93964.6|93914.6|93956.3|93906.3|48
1645821220000|2022-02-25 20:33:40|93957|93907|93956|93906|93958.6|93908.6|93953.2|93903.2|49
1645821230000|2022-02-25 20:33:50|93956.1|93906.1|93956.3|93906.3|93966|93916|93952.1|93902.1|46
1645821240000|2022-02-25 20:34:00|93956.6|93906.6|93956.5|93906.5|93961.9|93911.9|93954.6|93904.6|37
1645821250000|2022-02-25 20:34:10|93956|93906|93968.6|93918.6|93972.1|93922.1|93953.1|93903.1|66
1645821260000|2022-02-25 20:34:20|93968.4|93918.4|93968.4|93918.4|93973.9|93923.9|93966.4|93916.4|53
1645821270000|2022-02-25 20:34:30|93968.5|93918.5|93972.5|93922.5|93972.7|93922.7|93968|93918|41
1645821280000|2022-02-25 20:34:40|93971.9|93921.9|93978.3|93928.3|93982.6|93932.6|93971.1|93921.1|41
1645821290000|2022-02-25 20:34:50|93979.1|93929.1|94014|93964|94018.5|93968.5|93979|93929|66
1645821300000|2022-02-25 20:35:00|94013.5|93963.5|94021.3|93971.3|94023.7|93973.7|94012.9|93962.9|65
1645821310000|2022-02-25 20:35:10|94020.8|93970.8|94013.2|93963.2|94021.4|93971.4|94005.7|93955.7|60
1645821320000|2022-02-25 20:35:20|94013.3|93963.3|94011.9|93961.9|94014.7|93964.7|94008.4|93958.4|48
1645821330000|2022-02-25 20:35:30|94011.7|93961.7|94009|93959|94013.4|93963.4|94003|93953|42
1645821340000|2022-02-25 20:35:40|94009.2|93959.2|94008.5|93958.5|94012.2|93962.2|94003.5|93953.5|56
1645821350000|2022-02-25 20:35:50|94008|93958|94007.5|93957.5|94008|93958|94001.5|93951.5|51
1645821360000|2022-02-25 20:36:00|94007.4|93957.4|94001.9|93951.9|94010.1|93960.1|94001.3|93951.3|53
1645821370000|2022-02-25 20:36:10|94001.7|93951.7|94022.1|93972.1|94022.1|93972.1|94001.5|93951.5|45
1645821380000|2022-02-25 20:36:20|94022.7|93972.7|94032.7|93982.7|94034.4|93984.4|94021.7|93971.7|59
1645821390000|2022-02-25 20:36:30|94032.8|93982.8|94033.8|93983.8|94036.1|93986.1|94029.2|93979.2|42
1645821400000|2022-02-25 20:36:40|94033.6|93983.6|94033.5|93983.5|94034.7|93984.7|94032.2|93982.2|34
1645821410000|2022-02-25 20:36:50|94033.4|93983.4|94031|93981|94033.9|93983.9|94029.1|93979.1|30
1645821420000|2022-02-25 20:37:00|94030.7|93980.7|94025.2|93975.2|94031.4|93981.4|94024|93974|42
1645821430000|2022-02-25 20:37:10|94024.5|93974.5|94023.3|93973.3|94025.3|93975.3|94022.7|93972.7|43
1645821440000|2022-02-25 20:37:20|94024|93974|94025.1|93975.1|94025.5|93975.5|94023.3|93973.3|25
1645821450000|2022-02-25 20:37:30|94023.5|93973.5|94017.7|93967.7|94024.6|93974.6|94016.6|93966.6|36
1645821460000|2022-02-25 20:37:40|94017.2|93967.2|94022.9|93972.9|94023.2|93973.2|94017.2|93967.2|48
1645821470000|2022-02-25 20:37:50|94022.3|93972.3|94017.5|93967.5|94024.4|93974.4|94015.9|93965.9|53
1645821480000|2022-02-25 20:38:00|94017|93967|94020|93970|94027.5|93977.5|94016.9|93966.9|51
1645821490000|2022-02-25 20:38:10|94020.1|93970.1|94021.5|93971.5|94025.2|93975.2|94018.8|93968.8|47
1645821500000|2022-02-25 20:38:20|94022.1|93972.1|94005|93955|94022.1|93972.1|94001.5|93951.5|44
1645821510000|2022-02-25 20:38:30|94005.5|93955.5|93996.1|93946.1|94007.9|93957.9|93995.8|93945.8|40
1645821520000|2022-02-25 20:38:40|93995.6|93945.6|94001.2|93951.2|94004.5|93954.5|93995.6|93945.6|37
1645821530000|2022-02-25 20:38:50|94000.7|93950.7|94001.9|93951.9|94001.9|93951.9|93999.5|93949.5|38
1645821540000|2022-02-25 20:39:00|94001.8|93951.8|94000.1|93950.1|94002.7|93952.7|93997.1|93947.1|53
1645821550000|2022-02-25 20:39:10|93998.1|93948.1|93989.1|93939.1|93998.1|93948.1|93989|93939|53
1645821560000|2022-02-25 20:39:20|93988.6|93938.6|93983.7|93933.7|93989|93939|93980.1|93930.1|60
1645821570000|2022-02-25 20:39:30|93982.1|93932.1|93983.1|93933.1|93983.1|93933.1|93977.7|93927.7|58
1645821580000|2022-02-25 20:39:40|93983.9|93933.9|93987.2|93937.2|93990.3|93940.3|93982.9|93932.9|51
1645821590000|2022-02-25 20:39:50|93986.8|93936.8|93984.3|93934.3|93986.9|93936.9|93983.9|93933.9|39
1645821600000|2022-02-25 20:40:00|93984.1|93934.1|93979.6|93929.6|93985.9|93935.9|93979.6|93929.6|49
1645821610000|2022-02-25 20:40:10|93978.7|93928.7|93976.2|93926.2|93979.2|93929.2|93975.9|93925.9|43
1645821620000|2022-02-25 20:40:20|93977.1|93927.1|93967.1|93917.1|93978.1|93928.1|93967.1|93917.1|51
1645821630000|2022-02-25 20:40:30|93966.7|93916.7|93971.1|93921.1|93974.6|93924.6|93966.7|93916.7|47
1645821640000|2022-02-25 20:40:40|93971|93921|93975.1|93925.1|93975.6|93925.6|93971|93921|37
1645821650000|2022-02-25 20:40:50|93975.2|93925.2|93975|93925|93976.4|93926.4|93971.2|93921.2|38
1645821660000|2022-02-25 20:41:00|93974.6|93924.6|93972.9|93922.9|93976.1|93926.1|93972.1|93922.1|46
1645821670000|2022-02-25 20:41:10|93972.8|93922.8|93973.3|93923.3|93973.4|93923.4|93965.8|93915.8|51
1645821680000|2022-02-25 20:41:20|93971.6|93921.6|93973.9|93923.9|93974.6|93924.6|93966.9|93916.9|46
1645821690000|2022-02-25 20:41:30|93973.3|93923.3|93987.5|93937.5|93987.5|93937.5|93969.1|93919.1|42
1645821700000|2022-02-25 20:41:40|93988.5|93938.5|93989.7|93939.7|93991.8|93941.8|93984.2|93934.2|56
1645821710000|2022-02-25 20:41:50|93989.3|93939.3|93990.5|93940.5|93992.7|93942.7|93988.7|93938.7|57
1645821720000|2022-02-25 20:42:00|93991|93941|93995.8|93925.2|94008.8|93947.1|93987.9|93892.8|59
1645821730000|2022-02-25 20:42:10|93992.8|93942.8|93995.4|93945.4|93996.1|93946.1|93992.4|93942.4|50
1645821740000|2022-02-25 20:42:20|93996.2|93946.2|93989.4|93939.4|93996.2|93946.2|93989.1|93939.1|44
1645821750000|2022-02-25 20:42:30|93989.3|93939.3|93990.3|93940.3|93990.7|93940.7|93986|93936|43
1645821760000|2022-02-25 20:42:40|93989.9|93939.9|93986.8|93936.8|93989.9|93939.9|93985.1|93935.1|30
1645821770000|2022-02-25 20:42:50|93986.3|93936.3|93982.4|93932.4|93986.5|93936.5|93980.7|93930.7|55
1645821780000|2022-02-25 20:43:00|93982.3|93932.3|93988.7|93938.7|93988.9|93938.9|93981.8|93931.8|48
1645821790000|2022-02-25 20:43:10|93989.1|93939.1|93977.5|93927.5|93989.3|93939.3|93977.5|93927.5|54
1645821800000|2022-02-25 20:43:20|93978.8|93928.8|93977.5|93927.5|93978.8|93928.8|93976|93926|28
1645821810000|2022-02-25 20:43:30|93979.1|93929.1|93968.7|93918.7|93980.4|93930.4|93968.7|93918.7|43
1645821820000|2022-02-25 20:43:40|93968.2|93918.2|93962|93912|93968.9|93918.9|93960.8|93910.8|55
1645821830000|2022-02-25 20:43:50|93962.3|93912.3|93970.5|93920.5|93970.5|93920.5|93957.9|93907.9|62
1645821840000|2022-02-25 20:44:00|93968.3|93918.3|93967.3|93917.3|93968.3|93918.3|93966.1|93916.1|44
1645821850000|2022-02-25 20:44:10|93967.2|93917.2|93967.1|93917.1|93968.3|93918.3|93965.5|93915.5|37
1645821860000|2022-02-25 20:44:20|93967.4|93917.4|93972.8|93922.8|93972.8|93922.8|93965.9|93915.9|31
1645821870000|2022-02-25 20:44:30|93971.4|93921.4|93970.8|93920.8|93972.5|93922.5|93967.3|93917.3|44
1645821880000|2022-02-25 20:44:40|93971|93921|93972|93922|93973.7|93923.7|93969.2|93919.2|39
1645821890000|2022-02-25 20:44:50|93971.7|93921.7|93974.4|93924.4|93974.8|93924.8|93970.6|93920.6|39
1645821900000|2022-02-25 20:45:00|93974.2|93924.2|93983.9|93933.9|93985.7|93935.7|93973.2|93923.2|54
1645821910000|2022-02-25 20:45:10|93983.6|93933.6|93975.9|93925.9|93984.2|93934.2|93975.5|93925.5|35
1645821920000|2022-02-25 20:45:20|93974.8|93924.8|93977.9|93927.9|93981.5|93931.5|93974.6|93924.6|58
1645821930000|2022-02-25 20:45:30|93977.1|93927.1|93968.9|93918.9|93978.8|93928.8|93968.4|93918.4|60
1645821940000|2022-02-25 20:45:40|93968.6|93918.6|93967.8|93917.8|93970.9|93920.9|93966|93916|54
1645821950000|2022-02-25 20:45:50|93967.7|93917.7|93968.6|93918.6|93969.4|93919.4|93966.3|93916.3|51
1645821960000|2022-02-25 20:46:00|93968.4|93918.4|93969.1|93919.1|93969.6|93919.6|93965.7|93915.7|47
1645821970000|2022-02-25 20:46:10|93969.6|93919.6|93975.2|93925.2|93975.2|93925.2|93968.3|93918.3|43
1645821980000|2022-02-25 20:46:20|93974.6|93924.6|93971.9|93921.9|93976|93926|93971|93921|43
1645821990000|2022-02-25 20:46:30|93973.6|93923.6|93962.5|93912.5|93976.1|93926.1|93960.9|93910.9|48
1645822000000|2022-02-25 20:46:40|93962.2|93912.2|93961.8|93911.8|93964.5|93914.5|93960.5|93910.5|46
1645822010000|2022-02-25 20:46:50|93961.5|93911.5|93964.3|93914.3|93964.9|93914.9|93961.2|93911.2|40
1645822020000|2022-02-25 20:47:00|93963.3|93913.3|93964.5|93914.5|93964.5|93914.5|93961.7|93911.7|51
1645822030000|2022-02-25 20:47:10|93965.1|93915.1|93964|93914|93968.3|93918.3|93960.1|93910.1|54
1645822040000|2022-02-25 20:47:20|93962.1|93912.1|93965.3|93915.3|93967.2|93917.2|93962.1|93912.1|43
1645822050000|2022-02-25 20:47:30|93967|93917|93970.1|93920.1|93981.8|93921.2|93965.9|93908.5|36
1645822060000|2022-02-25 20:47:40|93968.4|93918.4|93974.1|93924.1|93974.4|93924.4|93968.4|93918.4|34
1645822070000|2022-02-25 20:47:50|93975.1|93925.1|93972.9|93922.9|93976.3|93926.3|93970.7|93920.7|44
1645822080000|2022-02-25 20:48:00|93973|93923|93977.8|93927.8|93980.6|93930.6|93972.4|93922.4|42
1645822090000|2022-02-25 20:48:10|93977.9|93927.9|93977.4|93927.4|93979|93929|93977.4|93927.4|36
1645822100000|2022-02-25 20:48:20|93977.1|93927.1|93972.9|93922.9|93978.8|93928.8|93972.1|93922.1|39
1645822110000|2022-02-25 20:48:30|93972.5|93922.5|93973.8|93923.8|93974.5|93924.5|93972.4|93922.4|39
1645822120000|2022-02-25 20:48:40|93974.1|93924.1|93971.7|93921.7|93975.2|93925.2|93971.7|93921.7|37
1645822130000|2022-02-25 20:48:50|93971.9|93921.9|93968.2|93918.2|93971.9|93921.9|93968.2|93918.2|30
1645822140000|2022-02-25 20:49:00|93968.3|93918.3|93976.9|93926.9|93977.2|93927.2|93968.2|93918.2|53
1645822150000|2022-02-25 20:49:10|93976.6|93926.6|93979.3|93929.3|93979.6|93929.6|93975.8|93925.8|37
1645822160000|2022-02-25 20:49:20|93979|93929|93975.9|93925.9|93980|93930|93975.9|93925.9|31
1645822170000|2022-02-25 20:49:30|93976|93926|93980.4|93930.4|93981.1|93931.1|93974.6|93924.6|39
1645822180000|2022-02-25 20:49:40|93980.6|93930.6|93977.4|93927.4|93980.7|93930.7|93976.1|93926.1|34
1645822190000|2022-02-25 20:49:50|93975.9|93925.9|93971.8|93921.8|93977.4|93927.4|93968.8|93918.8|46
1645822200000|2022-02-25 20:50:00|93972.2|93922.2|93962.9|93912.9|93972.2|93922.2|93961.4|93911.4|68
1645822210000|2022-02-25 20:50:10|93962.6|93912.6|93959.6|93909.6|93962.6|93912.6|93958.6|93908.6|51
1645822220000|2022-02-25 20:50:20|93960.3|93910.3|93961|93911|93962.2|93912.2|93958.8|93908.8|40
1645822230000|2022-02-25 20:50:30|93961.1|93911.1|93960.5|93910.5|93961.3|93911.3|93959.4|93909.4|33
1645822240000|2022-02-25 20:50:40|93960.3|93910.3|93957.8|93907.8|93960.6|93910.6|93956.3|93906.3|56
1645822250000|2022-02-25 20:50:50|93958|93908|93975.8|93925.8|93988.6|93927.1|93956.1|93906.1|48
1645822260000|2022-02-25 20:51:00|93973.9|93923.9|93973.3|93923.3|93976.7|93926.7|93972.9|93922.9|50
1645822270000|2022-02-25 20:51:10|93973.5|93923.5|93966.2|93916.2|93977.9|93923.5|93961.6|93907.5|57
1645822280000|2022-02-25 20:51:20|93966.6|93916.6|93969.2|93919.2|93969.4|93919.4|93966.2|93916.2|53
1645822290000|2022-02-25 20:51:30|93968.9|93918.9|93969.4|93919.4|93971.5|93921.5|93963.5|93913.5|48
1645822300000|2022-02-25 20:51:40|93967.4|93917.4|93968.4|93918.4|93969.3|93919.3|93967.1|93917.1|41
1645822310000|2022-02-25 20:51:50|93968.6|93918.6|93968.6|93918.6|93969.9|93919.9|93967.7|93917.7|51
1645822320000|2022-02-25 20:52:00|93968.4|93918.4|93968.9|93918.9|93970.1|93920.1|93968.4|93918.4|52
1645822330000|2022-02-25 20:52:10|93969.3|93919.3|93973.8|93923.8|93975.3|93925.3|93968.7|93918.7|37
1645822340000|2022-02-25 20:52:20|93972.3|93922.3|93974|93924|93974.1|93924.1|93971.4|93921.4|27
1645822350000|2022-02-25 20:52:30|93973.7|93923.7|93970.7|93920.7|93973.7|93923.7|93969.7|93919.7|39
1645822360000|2022-02-25 20:52:40|93970.6|93920.6|93970.9|93920.9|93971.9|93921.9|93970.1|93920.1|42
1645822370000|2022-02-25 20:52:50|93970.1|93920.1|93971.6|93921.6|93972.3|93922.3|93966.7|93916.7|45
1645822380000|2022-02-25 20:53:00|93971.5|93921.5|93971.9|93921.9|93973.1|93923.1|93970.7|93920.7|35
1645822390000|2022-02-25 20:53:10|93972.1|93922.1|93974.8|93924.8|93975.3|93925.3|93972|93922|38
1645822400000|2022-02-25 20:53:20|93975|93925|93974.7|93924.7|93975.7|93925.7|93973.6|93923.6|35
1645822410000|2022-02-25 20:53:30|93976.1|93926.1|93975.7|93925.7|93976.4|93926.4|93975.1|93925.1|25
1645822420000|2022-02-25 20:53:40|93975.4|93925.4|93974.3|93924.3|93975.4|93925.4|93971.8|93921.8|36
1645822430000|2022-02-25 20:53:50|93974.2|93924.2|93976.3|93926.3|93976.3|93926.3|93974|93924|22
1645822440000|2022-02-25 20:54:00|93976.1|93926.1|93978.5|93928.5|93978.5|93928.5|93975.2|93925.2|42
1645822450000|2022-02-25 20:54:10|93978.8|93928.8|93980.5|93930.5|93984.1|93934.1|93977.6|93927.6|37
1645822460000|2022-02-25 20:54:20|93980.8|93930.8|93988.2|93938.2|93991.7|93941.7|93980.6|93930.6|34
1645822470000|2022-02-25 20:54:30|93988.7|93938.7|93997.1|93947.1|93997.2|93947.2|93985.5|93935.5|50
1645822480000|2022-02-25 20:54:40|93996.4|93946.4|93993.5|93943.5|93996.4|93946.4|93990.3|93940.3|43
1645822490000|2022-02-25 20:54:50|93991|93941|93994|93944|93995.8|93945.8|93991|93941|28
1645822500000|2022-02-25 20:55:00|93994.4|93944.4|93995.6|93945.6|93997.1|93947.1|93994.1|93944.1|37
1645822510000|2022-02-25 20:55:10|93995.4|93945.4|93999.4|93949.4|94000.4|93950.4|93995.2|93945.2|28
1645822520000|2022-02-25 20:55:20|93999.5|93949.5|93985|93935|93999.8|93949.8|93985|93935|46
1645822530000|2022-02-25 20:55:30|93985.9|93935.9|93978.1|93928.1|93990.4|93940.4|93976.5|93926.5|54
1645822540000|2022-02-25 20:55:40|93978.4|93928.4|93976.2|93926.2|93978.4|93928.4|93973.9|93923.9|42
1645822550000|2022-02-25 20:55:50|93975.4|93925.4|93978.6|93928.6|93979.4|93929.4|93974.7|93924.7|47
1645822560000|2022-02-25 20:56:00|93978.9|93928.9|93973.8|93923.8|93981.4|93931.4|93973.4|93923.4|50
1645822570000|2022-02-25 20:56:10|93973.2|93923.2|93975.8|93925.8|93976.3|93926.3|93964.7|93914.7|60
1645822580000|2022-02-25 20:56:20|93976.6|93926.6|93971.4|93921.4|93976.7|93926.7|93971.3|93921.3|42
1645822590000|2022-02-25 20:56:30|93970.9|93920.9|93971.2|93921.2|93971.7|93921.7|93970.7|93920.7|33
1645822600000|2022-02-25 20:56:40|93972.8|93922.8|93978.3|93928.3|93981.9|93931.9|93972.8|93922.8|44
1645822610000|2022-02-25 20:56:50|93978|93928|93977.8|93927.8|93983|93933|93977.2|93927.2|50
1645822620000|2022-02-25 20:57:00|93976.7|93926.7|93971.8|93921.8|93978.3|93928.3|93970.2|93920.2|42
1645822630000|2022-02-25 20:57:10|93971.6|93921.6|93973.8|93923.8|93977.4|93927.4|93969.7|93919.7|64
1645822640000|2022-02-25 20:57:20|93973.2|93923.2|93982.2|93932.2|93983.3|93933.3|93971.7|93921.7|52
1645822650000|2022-02-25 20:57:30|93982.4|93932.4|93983.5|93933.5|93985.5|93935.5|93982.2|93932.2|36
1645822660000|2022-02-25 20:57:40|93986.4|93936.4|93983.1|93933.1|93986.4|93936.4|93982.2|93932.2|33
1645822670000|2022-02-25 20:57:50|93983.9|93933.9|93985.3|93935.3|93988.1|93938.1|93983.1|93933.1|30
1645822680000|2022-02-25 20:58:00|93985.1|93935.1|93988.5|93938.5|93990.5|93940.5|93985.1|93935.1|43
1645822690000|2022-02-25 20:58:10|93989|93939|93986.3|93936.3|93989.3|93939.3|93985.5|93935.5|38
1645822700000|2022-02-25 20:58:20|93986|93936|93995.3|93945.3|93996.8|93946.8|93984.5|93934.5|40
1645822710000|2022-02-25 20:58:30|93995.6|93945.6|93996.3|93946.3|93997.3|93947.3|93993.3|93943.3|38
1645822720000|2022-02-25 20:58:40|93996.5|93946.5|94008.8|93958.8|94009|93959|93995.4|93945.4|50
1645822730000|2022-02-25 20:58:50|94007.5|93957.5|93998.9|93948.9|94008.4|93958.4|93997.3|93947.3|60
1645822740000|2022-02-25 20:59:00|93999.9|93949.9|94001.7|93951.7|94002|93952|93998.8|93948.8|50
1645822750000|2022-02-25 20:59:10|93999.3|93949.3|93997.2|93947.2|94001.5|93951.5|93996.4|93946.4|56
1645822760000|2022-02-25 20:59:20|93996.9|93946.9|93992|93942|93997.8|93947.8|93991.2|93941.2|47
1645822770000|2022-02-25 20:59:30|93991.7|93941.7|94000.6|93950.6|94001.7|93951.7|93991.1|93941.1|57
1645822780000|2022-02-25 20:59:40|93999.1|93949.1|94000.1|93950.1|94000.3|93950.3|93998.1|93948.1|41
1645822790000|2022-02-25 20:59:50|93999.6|93949.6|94000.9|93950.9|94001.3|93951.3|93999.3|93949.3|36
1645822800000|2022-02-25 21:00:00|94002.3|93952.3|93991.2|93941.2|94007.5|93957.5|93991.2|93941.2|63
1645822810000|2022-02-25 21:00:10|93991|93941|93973.2|93923.2|93991|93941|93973.2|93923.2|52
1645822820000|2022-02-25 21:00:20|93974.4|93924.4|93975.7|93925.7|93977.2|93927.2|93974.2|93924.2|42
1645822830000|2022-02-25 21:00:30|93975.6|93925.6|93971.3|93921.3|93978|93928|93968.1|93918.1|36
1645822840000|2022-02-25 21:00:40|93970.7|93920.7|93967.5|93917.5|93971.2|93921.2|93967|93917|25
1645822850000|2022-02-25 21:00:50|93967.8|93917.8|93958.4|93908.4|93968.1|93918.1|93954.8|93904.8|51
1645822860000|2022-02-25 21:01:00|93955.8|93905.8|93949.6|93899.6|93958.8|93908.8|93947|93897|33
1645822870000|2022-02-25 21:01:10|93949.7|93899.7|93943.8|93893.8|93950.4|93900.4|93938.1|93888.1|41
1645822880000|2022-02-25 21:01:20|93943.6|93893.6|93937.2|93887.2|93945|93895|93935.1|93885.1|36
1645822890000|2022-02-25 21:01:30|93937.9|93887.9|93939.6|93889.6|93941.7|93891.7|93937.4|93887.4|44
1645822900000|2022-02-25 21:01:40|93939.5|93889.5|93942.4|93892.4|93944.3|93894.3|93939.5|93889.5|31
1645822910000|2022-02-25 21:01:50|93940.9|93890.9|93944.5|93894.5|93945.2|93895.2|93940.9|93890.9|36
1645822920000|2022-02-25 21:02:00|93944.2|93894.2|93944.2|93894.2|93945|93895|93943.2|93893.2|32
1645822930000|2022-02-25 21:02:10|93944.6|93894.6|93943.3|93893.3|93946.6|93896.6|93942.7|93892.7|33
1645822940000|2022-02-25 21:02:20|93943.7|93893.7|93941.3|93891.3|93947.3|93897.3|93940.5|93890.5|28
1645822950000|2022-02-25 21:02:30|93943|93893|93943.3|93893.3|93947.8|93897.8|93936.8|93886.8|62
1645822960000|2022-02-25 21:02:40|93943.6|93893.6|93941.7|93891.7|93946.6|93896.6|93927.4|93877.4|61
1645822970000|2022-02-25 21:02:50|93942.2|93892.2|93941.5|93891.5|93942.7|93892.7|93938.8|93888.8|33
1645822980000|2022-02-25 21:03:00|93941.9|93891.9|93952.1|93902.1|93956|93906|93941.6|93891.6|46
1645822990000|2022-02-25 21:03:10|93951.9|93901.9|93948.7|93898.7|93952.7|93902.7|93948.7|93898.7|35
1645823000000|2022-02-25 21:03:20|93950|93900|93945.1|93895.1|93950|93900|93943.5|93893.5|40
1645823010000|2022-02-25 21:03:30|93945.2|93895.2|93944.1|93894.1|93945.3|93895.3|93943.2|93893.2|39
1645823020000|2022-02-25 21:03:40|93943.8|93893.8|93945.7|93895.7|93946|93896|93943.2|93893.2|42
1645823030000|2022-02-25 21:03:50|93946.7|93896.7|93930.2|93880.2|93952.2|93896.7|93929.4|93868.2|48
1645823040000|2022-02-25 21:04:00|93938.9|93868.9|93928.4|93878.4|93938.9|93879.8|93927|93868.9|34
1645823050000|2022-02-25 21:04:10|93928.2|93878.2|93928|93878|93928.9|93878.9|93927.7|93877.7|22
1645823060000|2022-02-25 21:04:20|93927.8|93877.8|93926|93876|93944.9|93880|93926|93867|29
1645823070000|2022-02-25 21:04:30|93928.3|93878.3|93926.6|93876.6|93929.8|93879.8|93926|93876|23
1645823080000|2022-02-25 21:04:40|93926|93876|93926.4|93876.4|93929.1|93879.1|93924.3|93874.3|18
1645823090000|2022-02-25 21:04:50|93927.9|93877.9|93930.4|93880.4|93940|93880.4|93926.6|93868.2|16
1645823100000|2022-02-25 21:05:00|93930.1|93880.1|93930.8|93880.8|93931.4|93881.4|93928.6|93878.6|22
1645823110000|2022-02-25 21:05:10|93931|93881|93926.5|93876.5|93932.8|93882.8|93926.5|93876.5|34
1645823120000|2022-02-25 21:05:20|93926.7|93876.7|93913.5|93863.5|93939|93876.7|93913.2|93856.6|40
1645823130000|2022-02-25 21:05:30|93913.2|93863.2|93910.7|93837.9|93927.9|93867.1|93899.6|93836.4|56
1645823140000|2022-02-25 21:05:40|93910.6|93837.2|93898.6|93848.6|93919|93851.3|93896.8|93833.7|38
1645823150000|2022-02-25 21:05:50|93898.1|93848.1|93893.2|93843.2|93913.6|93848.1|93892.5|93830.5|34
1645823160000|2022-02-25 21:06:00|93902.4|93831.1|93906.3|93825.5|93910.3|93843.1|93890.1|93824.9|24
1645823170000|2022-02-25 21:06:10|93904.5|93825.8|93887.5|93837.5|93907.4|93841.7|93886.2|93824.6|29
1645823180000|2022-02-25 21:06:20|93901.3|93826.4|93882.7|93832.7|93901.3|93835.8|93881.4|93824.4|31
1645823190000|2022-02-25 21:06:30|93883.5|93833.5|93882.6|93832.6|93884.1|93834.1|93879.7|93829.7|21
1645823200000|2022-02-25 21:06:40|93882.7|93832.7|93887.9|93837.9|93903.2|93843.3|93882.7|93831.6|46
1645823210000|2022-02-25 21:06:50|93887.8|93837.8|93886.2|93836.2|93888.4|93838.4|93885.5|93835.5|23
1645823220000|2022-02-25 21:07:00|93885.9|93835.9|93890.6|93840.6|93890.6|93840.6|93881.4|93831.4|37
1645823230000|2022-02-25 21:07:10|93890.7|93840.7|93898.4|93848.4|93898.8|93848.8|93890.3|93840.3|37
1645823240000|2022-02-25 21:07:20|93897.7|93847.7|93898.9|93848.9|93899|93849|93896.1|93846.1|25
1645823250000|2022-02-25 21:07:30|93899.2|93849.2|93896.1|93846.1|93901.7|93851.7|93895.2|93845.2|39
1645823260000|2022-02-25 21:07:40|93895.9|93845.9|93898|93848|93899|93849|93894.4|93844.4|42
1645823270000|2022-02-25 21:07:50|93897.9|93847.9|93905.7|93855.7|93906.8|93856.8|93895.4|93845.4|48
1645823280000|2022-02-25 21:08:00|93904.6|93854.6|93904.6|93854.6|93906.4|93856.4|93902.5|93852.5|55
1645823290000|2022-02-25 21:08:10|93904.3|93854.3|93908.2|93858.2|93914.8|93858.5|93904.3|93844|38
1645823300000|2022-02-25 21:08:20|93906|93856|93906.5|93856.5|93907.2|93857.2|93904.3|93854.3|35
1645823310000|2022-02-25 21:08:30|93905.9|93855.9|93909.4|93859.4|93923.9|93862.8|93905.9|93846.5|35
1645823320000|2022-02-25 21:08:40|93909.3|93859.3|93905.2|93855.2|93918.6|93859.6|93905.1|93848.6|29
1645823330000|2022-02-25 21:08:50|93907.9|93857.9|93912.8|93862.8|93917.3|93867.3|93906.6|93856.6|56
1645823340000|2022-02-25 21:09:00|93912.9|93862.9|93913.6|93863.6|93924.9|93865.7|93908.8|93850.3|60
1645823350000|2022-02-25 21:09:10|93913.7|93863.7|93901.6|93851.6|93915.1|93865.1|93901.5|93851.5|45
1645823360000|2022-02-25 21:09:20|93902.4|93852.4|93909.1|93859.1|93912.5|93862.5|93902.4|93852.4|40
1645823370000|2022-02-25 21:09:30|93908.7|93858.7|93918.7|93848.6|93919.2|93860.7|93908.2|93848.2|25
1645823380000|2022-02-25 21:09:40|93909.1|93859.1|93907.4|93857.4|93912.5|93862.5|93907.2|93857.2|27
1645823390000|2022-02-25 21:09:50|93907.7|93857.7|93909.4|93859.4|93911.5|93861.5|93907|93857|22
1645823400000|2022-02-25 21:10:00|93909.5|93859.5|93915.8|93865.8|93920.5|93867.7|93909.5|93850|32
1645823410000|2022-02-25 21:10:10|93915.9|93865.9|93916.2|93866.2|93928.3|93868.2|93913|93854.8|31
1645823420000|2022-02-25 21:10:20|93916.4|93866.4|93918|93868|93927.9|93868|93915|93855.2|24
1645823430000|2022-02-25 21:10:30|93918.3|93868.3|93923|93873|93928.1|93873.2|93917.7|93857.9|30
1645823440000|2022-02-25 21:10:40|93921.5|93871.5|93923.1|93873.1|93923.7|93873.7|93919.5|93869.5|27
1645823450000|2022-02-25 21:10:50|93923.3|93873.3|93921.5|93871.5|93923.6|93873.6|93919.8|93869.8|19
1645823460000|2022-02-25 21:11:00|93921.7|93871.7|93916.3|93866.3|93931.2|93872.5|93916.3|93859.5|14
1645823470000|2022-02-25 21:11:10|93916.2|93866.2|93931|93881|93931|93881|93916.2|93866.2|24
1645823480000|2022-02-25 21:11:20|93931.2|93881.2|93926.7|93876.7|93931.2|93881.2|93926.7|93876.7|34
1645823490000|2022-02-25 21:11:30|93926.6|93876.6|93927.4|93877.4|93929.8|93879.8|93926.4|93876.4|24
1645823500000|2022-02-25 21:11:40|93927.7|93877.7|93935.1|93885.1|93943.7|93885.1|93927|93873.3|17
1645823510000|2022-02-25 21:11:50|93935.5|93885.5|93930.5|93880.5|93935.7|93885.7|93930.1|93880.1|22
1645823520000|2022-02-25 21:12:00|93929.9|93879.9|93925.8|93875.8|93944.8|93886.5|93925.8|93868.3|43
1645823530000|2022-02-25 21:12:10|93925.5|93875.5|93926.8|93876.8|93931.1|93881.1|93924.6|93874.6|31
1645823540000|2022-02-25 21:12:20|93931.4|93881.4|93932|93882|93932.2|93882.2|93930.2|93880.2|17
1645823550000|2022-02-25 21:12:30|93931.1|93881.1|93930.3|93880.3|93931.3|93881.3|93930.3|93880.3|6
1645823560000|2022-02-25 21:12:40|93925.3|93875.3|93921.4|93871.4|93933.4|93883.4|93917.9|93867.9|36
1645823570000|2022-02-25 21:12:50|93917.1|93867.1|93927.1|93877.1|93927.1|93877.1|93917|93867|16
1645823580000|2022-02-25 21:13:00|93926.9|93876.9|93924.4|93874.4|93926.9|93876.9|93923.6|93873.6|20
1645823590000|2022-02-25 21:13:10|93924|93874|93924.5|93874.5|93924.5|93874.5|93923.2|93873.2|8
1645823600000|2022-02-25 21:13:20|93923.5|93873.5|93926.8|93876.8|93932.5|93882.5|93922.4|93872.4|30
1645823610000|2022-02-25 21:13:30|93927|93877|93929|93879|93929|93879|93924|93874|20
1645823620000|2022-02-25 21:13:40|93938|93888|93941.3|93891.3|93941.4|93891.4|93934.2|93884.2|20
1645823630000|2022-02-25 21:13:50|93940.9|93890.9|93938.1|93888.1|93940.9|93890.9|93937.7|93887.7|14
1645823640000|2022-02-25 21:14:00|93939.8|93889.8|93938.5|93888.5|93941|93891|93937.3|93887.3|15
1645823650000|2022-02-25 21:14:10|93939.5|93889.5|93934.7|93884.7|93939.6|93889.6|93934.7|93884.7|15
1645823660000|2022-02-25 21:14:20|93934.9|93884.9|93930.4|93880.4|93939.7|93889.7|93930.4|93880.4|16
1645823670000|2022-02-25 21:14:30|93931.5|93881.5|93925.7|93875.7|93936.5|93886.5|93925.7|93875.7|33
1645823680000|2022-02-25 21:14:40|93925.6|93875.6|93931.5|93881.5|93932.8|93882.8|93924.8|93874.8|19
1645823690000|2022-02-25 21:14:50|93932.5|93882.5|93926.6|93876.6|93933.2|93883.2|93926.2|93876.2|27
1645823700000|2022-02-25 21:15:00|93926.4|93876.4|93934|93884|93934|93884|93922.8|93872.8|44
1645823710000|2022-02-25 21:15:10|93933.9|93883.9|93939.3|93889.3|93940.8|93890.8|93930.2|93880.2|31
1645823720000|2022-02-25 21:15:20|93940.7|93890.7|93935.8|93885.8|93940.7|93890.7|93934|93884|25
1645823730000|2022-02-25 21:15:30|93938.4|93888.4|93947.1|93897.1|93948.7|93898.7|93938.1|93888.1|53
1645823740000|2022-02-25 21:15:40|93948.3|93898.3|93955.6|93905.6|93955.6|93905.6|93944.4|93894.4|28
1645823750000|2022-02-25 21:15:50|93954.7|93904.7|93944.9|93894.9|93954.7|93904.7|93940.5|93890.5|18
1645823760000|2022-02-25 21:16:00|93945.6|93895.6|93945.3|93895.3|93950.9|93900.9|93940.8|93890.8|33
1645823770000|2022-02-25 21:16:10|93945|93895|93946.2|93896.2|93947.3|93897.3|93940.9|93890.9|17
1645823780000|2022-02-25 21:16:20|93946.5|93896.5|93945.3|93895.3|93946.9|93896.9|93939|93889|14
1645823790000|2022-02-25 21:16:30|93945.5|93895.5|93946.1|93896.1|93948.5|93898.5|93938.9|93888.9|11
1645823800000|2022-02-25 21:16:40|93945.8|93895.8|93944.3|93894.3|93951.2|93901.2|93940|93890|17
1645823810000|2022-02-25 21:16:50|93940.3|93890.3|93946.9|93896.9|93947|93897|93935.2|93885.2|17
1645823820000|2022-02-25 21:17:00|93940.1|93890.1|93933.8|93883.8|93941|93891|93933.8|93883.8|10
1645823830000|2022-02-25 21:17:10|93933.9|93883.9|93932.9|93882.9|93935.1|93885.1|93932.9|93882.9|10
1645823840000|2022-02-25 21:17:20|93933|93883|93937.4|93887.4|93943.7|93893.7|93933|93883|9
1645823850000|2022-02-25 21:17:30|93940.4|93890.4|93940.6|93890.6|93941.8|93891.8|93936.4|93886.4|21
1645823860000|2022-02-25 21:17:40|93940.7|93890.7|93942.9|93892.9|93946.5|93896.5|93938.1|93888.1|18
1645823870000|2022-02-25 21:17:50|93943|93893|93936.9|93886.9|93943|93893|93936.9|93886.9|18
1645823880000|2022-02-25 21:18:00|93941.4|93891.4|93938.9|93888.9|93946.7|93896.7|93938.7|93888.7|13
1645823890000|2022-02-25 21:18:10|93942.3|93892.3|93938.2|93888.2|93942.3|93892.3|93937.4|93887.4|3
1645823900000|2022-02-25 21:18:20|93937.5|93887.5|93936.2|93886.2|93945.4|93895.4|93936.2|93886.2|28
1645823910000|2022-02-25 21:18:30|93933|93883|93935.7|93885.7|93944.2|93894.2|93932.9|93882.9|31
1645823920000|2022-02-25 21:18:40|93935.6|93885.6|93936.8|93886.8|93939.8|93889.8|93929.3|93879.3|13
1645823930000|2022-02-25 21:18:50|93936.5|93886.5|93932|93882|93936.9|93886.9|93932|93882|14
1645823940000|2022-02-25 21:19:00|93932.8|93882.8|93931.1|93881.1|93932.8|93882.8|93931.1|93881.1|3
1645823950000|2022-02-25 21:19:10|93931.2|93881.2|93931.5|93881.5|93931.6|93881.6|93929.8|93879.8|10
1645823960000|2022-02-25 21:19:20|93931.2|93881.2|93936.2|93886.2|93936.9|93886.9|93931.2|93881.2|18
1645823970000|2022-02-25 21:19:30|93935.7|93885.7|93936.1|93886.1|93936.1|93886.1|93933.3|93883.3|16
1645823980000|2022-02-25 21:19:40|93936.4|93886.4|93935.3|93885.3|93936.6|93886.6|93932.6|93882.6|34
1645823990000|2022-02-25 21:19:50|93935.2|93885.2|93938.6|93888.6|93938.7|93888.7|93932.2|93882.2|20
1645824000000|2022-02-25 21:20:00|93938.5|93888.5|93937.7|93887.7|93940|93890|93937.1|93887.1|22
1645824010000|2022-02-25 21:20:10|93936.2|93886.2|93944|93894|93945.9|93895.9|93936.2|93886.2|13
1645824020000|2022-02-25 21:20:20|93946.2|93896.2|93943.8|93893.8|93946.2|93896.2|93939|93889|23
1645824030000|2022-02-25 21:20:30|93945.1|93895.1|93947.5|93897.5|93955.8|93905.8|93932.2|93882.2|36
1645824040000|2022-02-25 21:20:40|93943.6|93893.6|93948|93898|93950|93900|93931.7|93881.7|26
1645824050000|2022-02-25 21:20:50|93936.7|93886.7|93935|93885|93948.9|93898.9|93922.5|93872.5|39
1645824060000|2022-02-25 21:21:00|93940|93890|93931.3|93881.3|93951.2|93901.2|93929.2|93879.2|46
1645824070000|2022-02-25 21:21:10|93931.4|93881.4|93939|93889|93940.6|93890.6|93927.5|93877.5|19
1645824080000|2022-02-25 21:21:20|93935.9|93885.9|93936.8|93886.8|93938.8|93888.8|93929.7|93879.7|11
1645824090000|2022-02-25 21:21:30|93937.7|93887.7|93937.8|93887.8|93938.2|93888.2|93935|93885|17
1645824100000|2022-02-25 21:21:40|93939.5|93889.5|93935.7|93885.7|93939.5|93889.5|93935.6|93885.6|8
1645824110000|2022-02-25 21:21:50|93929.4|93879.4|93934.1|93884.1|93936.5|93886.5|93928.5|93878.5|19
1645824120000|2022-02-25 21:22:00|93933.3|93883.3|93930.2|93880.2|93933.4|93883.4|93929.9|93879.9|11
1645824130000|2022-02-25 21:22:10|93930.3|93880.3|93933.2|93883.2|93936.5|93886.5|93930.3|93880.3|7
1645824140000|2022-02-25 21:22:20|93930.9|93880.9|93941.2|93891.2|93941.2|93891.2|93930.5|93880.5|22
1645824150000|2022-02-25 21:22:30|93935.4|93885.4|93928.8|93878.8|93944.7|93894.7|93923.2|93873.2|49
1645824160000|2022-02-25 21:22:40|93930.2|93880.2|93928.6|93878.6|93936.6|93886.6|93921.7|93871.7|37
1645824170000|2022-02-25 21:22:50|93929|93879|93926.2|93876.2|93934.1|93884.1|93922.3|93872.3|21
1645824180000|2022-02-25 21:23:00|93926.3|93876.3|93926.3|93876.3|93942.8|93892.8|93924.6|93874.6|9
1645824190000|2022-02-25 21:23:10|93929.4|93879.4|93929.5|93879.5|93936.2|93886.2|93926.6|93876.6|31
1645824200000|2022-02-25 21:23:20|93932.3|93882.3|93930.3|93880.3|93936.8|93886.8|93926.6|93876.6|13
1645824210000|2022-02-25 21:23:30|93928|93878|93932.5|93882.5|93938.9|93888.9|93927.2|93877.2|22
1645824220000|2022-02-25 21:23:40|93934.2|93884.2|93930.6|93880.6|93934.2|93884.2|93929.4|93879.4|10
1645824230000|2022-02-25 21:23:50|93932.9|93882.9|93932.9|93882.9|93934.5|93884.5|93931.7|93881.7|14
1645824240000|2022-02-25 21:24:00|93932.8|93882.8|93929.4|93879.4|93953.8|93886.9|93924.3|93849.8|21
1645824250000|2022-02-25 21:24:10|93963.6|93847.6|93932|93882|93963.9|93882|93927.7|93847.6|13
1645824260000|2022-02-25 21:24:20|93931.3|93881.3|93917.7|93867.7|93931.6|93881.6|93914.6|93864.6|32
1645824270000|2022-02-25 21:24:30|93917.2|93867.2|93910.7|93860.7|93917.2|93867.2|93910.7|93860.7|16
1645824280000|2022-02-25 21:24:40|93910.8|93860.8|93914.5|93864.5|93934.5|93867.1|93910.8|93838.6|8
1645824290000|2022-02-25 21:24:50|93914.2|93864.2|93915.6|93865.6|93915.6|93865.6|93914.2|93864.2|2
1645824300000|2022-02-25 21:25:00|93913.3|93863.3|93920.7|93870.7|93921.4|93871.4|93913.3|93863.3|38
1645824310000|2022-02-25 21:25:10|93919.4|93869.4|93922.2|93872.2|93922.5|93872.5|93917.3|93867.3|12
1645824320000|2022-02-25 21:25:20|93923|93873|93916.2|93866.2|93925.9|93875.9|93916.2|93866.2|24
1645824330000|2022-02-25 21:25:30|93922.3|93872.3|93919.5|93869.5|93927.7|93877.7|93914.9|93864.9|30
1645824340000|2022-02-25 21:25:40|93921.5|93871.5|93917.7|93867.7|93921.9|93871.9|93910.7|93860.7|28
1645824350000|2022-02-25 21:25:50|93915.6|93865.6|93909.4|93859.4|93915.6|93865.6|93909.4|93859.4|5
1645824360000|2022-02-25 21:26:00|93910|93860|93916.3|93866.3|93921|93871|93910|93860|32
1645824370000|2022-02-25 21:26:10|93918.1|93868.1|93910.5|93860.5|93918.8|93868.8|93907.4|93857.4|29
1645824380000|2022-02-25 21:26:20|93908|93858|93909.3|93859.3|93916.1|93866.1|93905.2|93855.2|44
1645824390000|2022-02-25 21:26:30|93910.1|93860.1|93908.6|93858.6|93936.6|93867.5|93904.8|93835.5|42
1645824400000|2022-02-25 21:26:40|93908.5|93858.5|93910.5|93860.5|93910.5|93860.5|93904.1|93854.1|23
1645824410000|2022-02-25 21:26:50|93910.4|93860.4|93903.3|93853.3|93910.5|93860.5|93903.2|93853.2|6
1645824420000|2022-02-25 21:27:00|93903.5|93853.5|93905.1|93855.1|93907.9|93857.9|93902.9|93852.9|23
1645824430000|2022-02-25 21:27:10|93904.8|93854.8|93898.8|93848.8|93904.8|93854.8|93893.5|93843.5|46
1645824440000|2022-02-25 21:27:20|93898.9|93848.9|93894.7|93844.7|93898.9|93848.9|93885.7|93835.7|34
1645824450000|2022-02-25 21:27:30|93894.5|93844.5|93891.6|93841.6|93927.5|93847|93890.8|93809.6|27
1645824460000|2022-02-25 21:27:40|93891.7|93841.7|93894.7|93844.7|93896.9|93846.9|93891.6|93841.6|28
1645824470000|2022-02-25 21:27:50|93919.4|93817.1|93890.7|93840.7|93919.4|93844.3|93890|93815.8|36
1645824480000|2022-02-25 21:28:00|93890.5|93840.5|93893.1|93843.1|93895.8|93845.8|93885.7|93835.7|25
1645824490000|2022-02-25 21:28:10|93893.7|93843.7|93896.1|93846.1|93896.1|93846.1|93890.8|93840.8|12
1645824500000|2022-02-25 21:28:20|93895.5|93845.5|93894.9|93844.9|93895.7|93845.7|93891|93841|27
1645824510000|2022-02-25 21:28:30|93893.1|93843.1|93892.8|93842.8|93896.7|93846.7|93892.8|93842.8|11
1645824520000|2022-02-25 21:28:40|93892.2|93842.2|93891.8|93841.8|93892.7|93842.7|93891.3|93841.3|11
1645824530000|2022-02-25 21:28:50|93891.7|93841.7|93894|93844|93899.8|93849.8|93891.7|93841.7|17
1645824540000|2022-02-25 21:29:00|93893.2|93843.2|93891.9|93841.9|93893.4|93843.4|93891.8|93841.8|8
1645824550000|2022-02-25 21:29:10|93892.2|93842.2|93897.2|93847.2|93897.2|93847.2|93890.4|93840.4|12
1645824560000|2022-02-25 21:29:20|93895.5|93845.5|93891.6|93841.6|93900.4|93850.4|93890.9|93840.9|39
1645824570000|2022-02-25 21:29:30|93891.3|93841.3|93894.4|93844.4|93894.4|93844.4|93891.2|93841.2|19
1645824580000|2022-02-25 21:29:40|93894.3|93844.3|93891.8|93841.8|93894.6|93844.6|93890.6|93840.6|23
1645824590000|2022-02-25 21:29:50|93893.3|93843.3|93892.1|93842.1|93895|93845|93890.1|93840.1|43
1645824600000|2022-02-25 21:30:00|93892.8|93842.8|93887.9|93837.9|93924.6|93844.2|93886.4|93808.6|39
1645824610000|2022-02-25 21:30:10|93885.2|93835.2|93888|93838|93890.1|93840.1|93885.2|93835.2|27
1645824620000|2022-02-25 21:30:20|93890|93840|93887.8|93837.8|93893|93843|93886.5|93836.5|38
1645824630000|2022-02-25 21:30:30|93887.7|93837.7|93893|93843|93893.7|93843.7|93885.2|93835.2|31
1645824640000|2022-02-25 21:30:40|93892.4|93842.4|93885.1|93835.1|93892.4|93842.4|93885.1|93835.1|24
1645824650000|2022-02-25 21:30:50|93885|93835|93885.1|93835.1|93892.9|93842.9|93885|93835|29
1645824660000|2022-02-25 21:31:00|93885.9|93835.9|93888.2|93838.2|93888.3|93838.3|93885.1|93835.1|12
1645824670000|2022-02-25 21:31:10|93888|93838|93889.5|93839.5|93889.5|93839.5|93887.3|93837.3|10
1645824680000|2022-02-25 21:31:20|93889.3|93839.3|93892.1|93842.1|93895.3|93845.3|93889.3|93839.3|9
1645824690000|2022-02-25 21:31:30|93890.6|93840.6|93889.6|93839.6|93891.3|93841.3|93888.3|93838.3|14
1645824700000|2022-02-25 21:31:40|93888.9|93838.9|93888.7|93838.7|93894.9|93844.9|93888.6|93838.6|38
1645824710000|2022-02-25 21:31:50|93888.6|93838.6|93885.6|93835.6|93898.2|93848.2|93885.6|93835.6|37
1645824720000|2022-02-25 21:32:00|93885.5|93835.5|93885.3|93835.3|93897.3|93847.3|93884.8|93834.8|27
1645824730000|2022-02-25 21:32:10|93895.6|93845.6|93882.5|93832.5|93910|93860|93881.3|93831.3|28
1645824740000|2022-02-25 21:32:20|93882.1|93832.1|93883|93833|93883|93833|93880.6|93830.6|15
1645824750000|2022-02-25 21:32:30|93884.9|93834.9|93884.2|93834.2|93884.9|93834.9|93881.7|93831.7|41
1645824760000|2022-02-25 21:32:40|93883.9|93833.9|93885.4|93835.4|93887.5|93837.5|93883.9|93833.9|37
1645824770000|2022-02-25 21:32:50|93885.6|93835.6|93886.4|93836.4|93886.4|93836.4|93884.8|93834.8|8
1645824780000|2022-02-25 21:33:00|93886.5|93836.5|93887|93837|93887|93837|93886.4|93836.4|3
1645824790000|2022-02-25 21:33:10|93886.5|93836.5|93888.6|93838.6|93890.7|93840.7|93886.5|93836.5|17
1645824800000|2022-02-25 21:33:20|93887.8|93837.8|93887.7|93837.7|93888.2|93838.2|93886.5|93836.5|10
1645824810000|2022-02-25 21:33:30|93888.5|93838.5|93887.6|93837.6|93888.5|93838.5|93887.2|93837.2|12
1645824820000|2022-02-25 21:33:40|93887.4|93837.4|93888.3|93838.3|93888.3|93838.3|93887.4|93837.4|2
1645824830000|2022-02-25 21:33:50|93887.8|93837.8|93888.5|93838.5|93888.5|93838.5|93887.4|93837.4|5
1645824840000|2022-02-25 21:34:00|93887.2|93837.2|93914.5|93798.7|93914.5|93848.2|93887.2|93798.7|29
1645824850000|2022-02-25 21:34:10|93885.5|93835.5|93894.1|93844.1|93896|93846|93884.5|93834.5|23
1645824860000|2022-02-25 21:34:20|93895.6|93845.6|93895.1|93845.1|93896.6|93846.6|93894.1|93844.1|19
1645824870000|2022-02-25 21:34:30|93894.7|93844.7|93894.4|93844.4|93895.1|93845.1|93893.6|93843.6|14
1645824880000|2022-02-25 21:34:40|93894.5|93844.5|93894.8|93844.8|93894.8|93844.8|93894.1|93844.1|12
1645824890000|2022-02-25 21:34:50|93893.6|93843.6|93893.1|93843.1|93893.6|93843.6|93893|93843|3
1645824900000|2022-02-25 21:35:00|93895.4|93845.4|93894.1|93844.1|93895.4|93845.4|93890.9|93840.9|17
1645824910000|2022-02-25 21:35:10|93893.9|93843.9|93894.7|93844.7|93894.7|93844.7|93893.3|93843.3|6
1645824920000|2022-02-25 21:35:20|93894.9|93844.9|93896.5|93846.5|93896.5|93846.5|93894.9|93844.9|4
1645824930000|2022-02-25 21:35:30|93896.3|93846.3|93893.8|93843.8|93896.3|93846.3|93892.8|93842.8|5
1645824940000|2022-02-25 21:35:40|93893.7|93843.7|93893.7|93843.7|93893.7|93843.7|93893.7|93843.7|1
1645824950000|2022-02-25 21:35:50|93893|93843|93892.9|93842.9|93893.9|93843.9|93891|93841|7
1645824960000|2022-02-25 21:36:00|93893.3|93843.3|93892|93842|93893.9|93843.9|93892|93842|9
1645824970000|2022-02-25 21:36:10|93893.3|93843.3|93893.4|93843.4|93893.5|93843.5|93893.2|93843.2|5
1645824980000|2022-02-25 21:36:20|93893.6|93843.6|93898.5|93848.5|93927.6|93848.5|93893.3|93811.6|15
1645824990000|2022-02-25 21:36:30|93898.2|93848.2|93898.3|93848.3|93898.4|93848.4|93898.2|93848.2|3
1645825000000|2022-02-25 21:36:40|93898.2|93848.2|93897|93847|93898.2|93848.2|93895.5|93845.5|12
1645825010000|2022-02-25 21:36:50|93895.6|93845.6|93893.3|93843.3|93896.5|93846.5|93893.3|93843.3|13
1645825020000|2022-02-25 21:37:00|93894.2|93844.2|93893.3|93843.3|93933.8|93847.2|93882.7|93798.7|24
1645825030000|2022-02-25 21:37:10|93892.6|93842.6|93892.6|93842.6|93930.6|93861.8|93892.1|93804.3|30
1645825040000|2022-02-25 21:37:20|93892.9|93842.9|93891|93841|93898.6|93848.6|93891|93841|9
1645825050000|2022-02-25 21:37:30|93890.9|93840.9|93891.7|93841.7|93895.1|93845.1|93890.9|93840.9|16
1645825060000|2022-02-25 21:37:40|93915.5|93808|93891.3|93841.3|93921.2|93848.4|93890.7|93808|14
1645825070000|2022-02-25 21:37:50|93893.3|93843.3|93893.5|93843.5|93895.4|93845.4|93892.8|93842.8|14
1645825080000|2022-02-25 21:38:00|93893.3|93843.3|93893.9|93843.9|93894.1|93844.1|93893.3|93843.3|10
1645825090000|2022-02-25 21:38:10|93894.1|93844.1|93890.1|93840.1|93894.5|93844.5|93890.1|93840.1|23
1645825100000|2022-02-25 21:38:20|93890.6|93840.6|93889.9|93839.9|93890.6|93840.6|93889.9|93839.9|6
1645825110000|2022-02-25 21:38:30|93890.3|93840.3|93893.1|93843.1|93893.5|93843.5|93890.3|93840.3|3
1645825120000|2022-02-25 21:38:40|93894.4|93844.4|93891.3|93841.3|93894.4|93844.4|93889.8|93839.8|28
1645825130000|2022-02-25 21:38:50|93890.1|93840.1|93894.5|93844.5|93900.2|93850.2|93889.5|93839.5|14
1645825140000|2022-02-25 21:39:00|93894.8|93844.8|93886.2|93836.2|93894.8|93844.8|93885.8|93835.8|21
1645825150000|2022-02-25 21:39:10|93887.3|93837.3|93891|93841|93922|93845.8|93887.3|93821|25
1645825160000|2022-02-25 21:39:20|93891.1|93841.1|93890.1|93840.1|93891.2|93841.2|93890.1|93840.1|14
1645825170000|2022-02-25 21:39:30|93890.2|93840.2|93891|93841|93897.3|93847.3|93888.4|93838.4|34
1645825180000|2022-02-25 21:39:40|93890|93840|93889.6|93839.6|93893.3|93843.3|93889.6|93839.6|13
1645825190000|2022-02-25 21:39:50|93890.3|93840.3|93889.3|93839.3|93890.3|93840.3|93889.3|93839.3|3
1645825200000|2022-02-25 21:40:00|93889.6|93839.6|93891.8|93841.8|93891.8|93841.8|93889.6|93839.6|2
1645825210000|2022-02-25 21:40:10|93890.2|93840.2|93889.9|93839.9|93890.2|93840.2|93889.4|93839.4|5
1645825220000|2022-02-25 21:40:20|93889.8|93839.8|93893.4|93843.4|93895.3|93845.3|93889.1|93839.1|11
1645825230000|2022-02-25 21:40:30|93893.6|93843.6|93893.3|93843.3|93893.6|93843.6|93893.2|93843.2|4
1645825240000|2022-02-25 21:40:40|93893.5|93843.5|93895.3|93845.3|93895.3|93845.3|93892.7|93842.7|8
1645825250000|2022-02-25 21:40:50|93894.9|93844.9|93896.2|93846.2|93896.8|93846.8|93894.9|93844.9|12
1645825260000|2022-02-25 21:41:00|93896.5|93846.5|93896.4|93846.4|93898.3|93848.3|93896.3|93846.3|15
1645825270000|2022-02-25 21:41:10|93896.2|93846.2|93896.4|93846.4|93897.4|93847.4|93894.5|93844.5|19
1645825280000|2022-02-25 21:41:20|93896.7|93846.7|93896.9|93846.9|93897.8|93847.8|93896.5|93846.5|8
1645825290000|2022-02-25 21:41:30|93896.6|93846.6|93896.3|93846.3|93896.6|93846.6|93896.3|93846.3|3
1645825300000|2022-02-25 21:41:40|93896.6|93846.6|93896.7|93846.7|93896.7|93846.7|93896.6|93846.6|2
1645825310000|2022-02-25 21:41:50|93896.6|93846.6|93898.1|93848.1|93903.9|93853.9|93893.7|93843.7|31
1645825320000|2022-02-25 21:42:00|93898.4|93848.4|93898.8|93848.8|93902.4|93852.4|93893.7|93843.7|47
1645825330000|2022-02-25 21:42:10|93895.6|93845.6|93896.3|93846.3|93897.4|93847.4|93895.5|93845.5|10
1645825340000|2022-02-25 21:42:20|93895.9|93845.9|93895.8|93845.8|93896.2|93846.2|93895.8|93845.8|6
1645825350000|2022-02-25 21:42:30|93895.9|93845.9|93895.8|93845.8|93895.9|93845.9|93895.8|93845.8|2
1645825360000|2022-02-25 21:42:40|93896.8|93846.8|93896.9|93846.9|93896.9|93846.9|93896.8|93846.8|4
1645825370000|2022-02-25 21:42:50|93896.6|93846.6|93895.4|93845.4|93896.6|93846.6|93895.3|93845.3|13
1645825380000|2022-02-25 21:43:00|93895.3|93845.3|93894.2|93844.2|93895.4|93845.4|93892.6|93842.6|11
1645825390000|2022-02-25 21:43:10|93893.3|93843.3|93894.9|93844.9|93894.9|93844.9|93893.3|93843.3|3
1645825400000|2022-02-25 21:43:20|93894.8|93844.8|93894.6|93844.6|93895.9|93845.9|93890.5|93840.5|17
1645825410000|2022-02-25 21:43:30|93894.3|93844.3|93895.7|93845.7|93899.6|93849.6|93894.3|93844.3|17
1645825420000|2022-02-25 21:43:40|93897.2|93847.2|93895.4|93845.4|93897.2|93847.2|93895.4|93845.4|5
1645825430000|2022-02-25 21:43:50|93894|93844|93898.9|93848.9|93898.9|93848.9|93890|93840|26
1645825440000|2022-02-25 21:44:00|93899.6|93849.6|93894.7|93844.7|93900.8|93850.8|93894.7|93844.7|21
1645825450000|2022-02-25 21:44:10|93894.6|93844.6|93895.4|93845.4|93895.4|93845.4|93894.6|93844.6|2
1645825460000|2022-02-25 21:44:20|93895.6|93845.6|93893.6|93843.6|93895.6|93845.6|93893.6|93843.6|9
1645825470000|2022-02-25 21:44:30|93894.6|93844.6|93896.2|93846.2|93896.2|93846.2|93894.6|93844.6|2
1645825480000|2022-02-25 21:44:40|93896.3|93846.3|93897.2|93847.2|93898.9|93848.9|93896.3|93846.3|19
1645825490000|2022-02-25 21:44:50|93898.2|93848.2|93897.4|93847.4|93898.9|93848.9|93896.2|93846.2|22
1645825500000|2022-02-25 21:45:00|93897.3|93847.3|93901.2|93851.2|93931.3|93881.3|93894.2|93844.2|43
1645825510000|2022-02-25 21:45:10|93899.4|93849.4|93895.7|93845.7|93901.9|93851.9|93895.3|93845.3|22
1645825520000|2022-02-25 21:45:20|93901.2|93851.2|93897|93847|93904.5|93854.5|93896.2|93846.2|18
1645825530000|2022-02-25 21:45:30|93897.3|93847.3|93896|93846|93899.5|93849.5|93894.2|93844.2|27
1645825540000|2022-02-25 21:45:40|93894.9|93844.9|93894.6|93844.6|93894.9|93844.9|93894.6|93844.6|2
1645825550000|2022-02-25 21:45:50|93895.5|93845.5|93895.9|93845.9|93895.9|93845.9|93895.5|93845.5|4
1645825560000|2022-02-25 21:46:00|93896|93846|93895.9|93845.9|93898.2|93848.2|93894.9|93844.9|11
1645825570000|2022-02-25 21:46:10|93896.1|93846.1|93897.1|93847.1|93897.4|93847.4|93896.1|93846.1|7
1645825580000|2022-02-25 21:46:20|93897.4|93847.4|93896.9|93846.9|93901|93851|93895.5|93845.5|17
1645825590000|2022-02-25 21:46:30|93895.5|93845.5|93893.7|93843.7|93900.9|93850.9|93893.7|93843.7|8
1645825600000|2022-02-25 21:46:40|93894.6|93844.6|93895.4|93845.4|93895.4|93845.4|93894.4|93844.4|7
1645825610000|2022-02-25 21:46:50|93895.5|93845.5|93894|93844|93896.7|93846.7|93894|93844|9
1645825620000|2022-02-25 21:47:00|93894.2|93844.2|93899|93849|93899|93849|93894.2|93844.2|14
1645825630000|2022-02-25 21:47:10|93897.4|93847.4|93896.4|93846.4|93899.5|93849.5|93895.1|93845.1|20
1645825640000|2022-02-25 21:47:20|93896.3|93846.3|93896.3|93846.3|93896.3|93846.3|93896.3|93846.3|1
1645825650000|2022-02-25 21:47:30|93895|93845|93896.8|93846.8|93896.8|93846.8|93895|93845|2
1645825660000|2022-02-25 21:47:40|93896.7|93846.7|93894.4|93844.4|93896.7|93846.7|93891|93841|11
1645825670000|2022-02-25 21:47:50|93894.3|93844.3|93894.7|93844.7|93897.4|93847.4|93891.3|93841.3|25
1645825680000|2022-02-25 21:48:00|93894.1|93844.1|93895.8|93845.8|93895.8|93845.8|93891|93841|17
1645825690000|2022-02-25 21:48:10|93894.3|93844.3|93895.6|93845.6|93895.6|93845.6|93894.3|93844.3|9
1645825700000|2022-02-25 21:48:20|93899.1|93849.1|93901.9|93851.9|93901.9|93851.9|93892.4|93842.4|28
1645825710000|2022-02-25 21:48:30|93896.7|93846.7|93894.4|93844.4|93901.5|93851.5|93893|93843|27
1645825720000|2022-02-25 21:48:40|93894.9|93844.9|93892.4|93842.4|93897.6|93847.6|93892.4|93842.4|11
1645825730000|2022-02-25 21:48:50|93892.3|93842.3|93890.3|93840.3|93892.3|93842.3|93889.2|93839.2|5
1645825740000|2022-02-25 21:49:00|93890.4|93840.4|93896.4|93846.4|93896.6|93846.6|93889.6|93839.6|14
1645825750000|2022-02-25 21:49:10|93891.7|93841.7|93896.3|93846.3|93896.5|93846.5|93891|93841|9
1645825760000|2022-02-25 21:49:20|93896.4|93846.4|93897|93847|93912.1|93862.1|93896.4|93846.4|32
1645825770000|2022-02-25 21:49:30|93899.7|93849.7|93927|93811|93945.4|93856.1|93899.7|93810.7|16
1645825780000|2022-02-25 21:49:40|93936.5|93820.5|93901.4|93851.4|93936.5|93851.4|93901.4|93810.5|7
1645825790000|2022-02-25 21:49:50|93900.4|93850.4|93900.2|93850.2|93927.1|93854|93893|93831.6|20
1645825800000|2022-02-25 21:50:00|93899.1|93849.1|93908.4|93858.4|93939.6|93859.8|93899.1|93819.7|50
1645825810000|2022-02-25 21:50:10|93900.6|93850.6|93921.4|93826.8|93946.2|93858.6|93895.3|93816|38
1645825820000|2022-02-25 21:50:20|93928.5|93812.5|93929.4|93819.2|93936.7|93857.6|93898.3|93807.3|29
1645825830000|2022-02-25 21:50:30|93931.5|93815.5|93896|93846|93939.7|93847.9|93896|93812.5|20
1645825840000|2022-02-25 21:50:40|93895.8|93845.8|93930|93814|93938.7|93852.3|93895.8|93801.1|34
1645825850000|2022-02-25 21:50:50|93930.8|93814.8|93894.9|93844.9|93940.7|93845.7|93893.1|93814.8|15
1645825860000|2022-02-25 21:51:00|93892.4|93842.4|93953.7|93852.1|93972.5|93881.9|93892.4|93813.5|39
1645825870000|2022-02-25 21:51:10|93958.5|93842.5|93952.6|93844.2|93958.7|93877.8|93922.7|93842.5|32
1645825880000|2022-02-25 21:51:20|93961|93845|93958.8|93842.8|93961.3|93845.3|93950.5|93834.5|8
1645825890000|2022-02-25 21:51:30|93952.8|93836.8|93952.9|93851.7|93964|93854.3|93949.6|93836.8|30
1645825900000|2022-02-25 21:51:40|93953.1|93850.9|93955.8|93850.7|93965.3|93854.2|93952.8|93840.7|34
1645825910000|2022-02-25 21:51:50|93961.6|93847|93960.6|93844.6|93961.9|93851.7|93950.6|93844.6|9
1645825920000|2022-02-25 21:52:00|93953.7|93848.8|93949.3|93850.1|93956|93852.7|93948.4|93841.3|13
1645825930000|2022-02-25 21:52:10|93949.8|93850|93958.2|93842.2|93958.3|93850|93949.8|93841.6|9
1645825940000|2022-02-25 21:52:20|93959|93843|93960|93845.7|93960.1|93847.8|93952.2|93843|11
1645825950000|2022-02-25 21:52:30|93960.1|93844.6|93949.2|93848.5|93960.1|93850.7|93947.5|93843.6|11
1645825960000|2022-02-25 21:52:40|93951|93847.1|93950.8|93846.3|93957.3|93847.1|93950.5|93840.6|10
1645825970000|2022-02-25 21:52:50|93952.7|93847.5|93959.9|93843.9|93959.9|93847.5|93952.7|93843.5|5
1645825980000|2022-02-25 21:53:00|93953.1|93848.2|93953.6|93847.7|93958.1|93848.2|93951.6|93843.3|11
1645825990000|2022-02-25 21:53:10|93957.2|93845|93955.9|93845.5|93959.3|93845.5|93955.9|93843.3|3
1645826000000|2022-02-25 21:53:20|93957.3|93844|93958.2|93842.2|93961.7|93847.5|93956|93840.5|22
1645826010000|2022-02-25 21:53:30|93955.3|93845.6|93956|93841.4|93960.4|93846.5|93955.3|93841.4|18
1645826020000|2022-02-25 21:53:40|93955.9|93834.7|93953.5|93839.9|93958.8|93843.1|93950.7|93834.7|17
1645826030000|2022-02-25 21:53:50|93954.2|93840.8|93953.5|93840.9|93954.9|93841.6|93953.5|93839.7|8
1645826040000|2022-02-25 21:54:00|93949.8|93842.9|93949.8|93833.8|93960.1|93844.1|93949.2|93833.2|30
1645826050000|2022-02-25 21:54:10|93949.4|93833.4|93932.4|93882.4|93952.5|93887.5|93929.3|93833.4|12
1645826060000|2022-02-25 21:54:20|93952.4|93853.7|93951.9|93835.9|93969|93877|93919.1|93835|26
1645826070000|2022-02-25 21:54:30|93952.7|93836.7|93953.1|93837.1|93956.9|93848.8|93942.7|93835.1|20
1645826080000|2022-02-25 21:54:40|93962.4|93846.4|93954.1|93841.5|93962.4|93850|93940.4|93837.4|21
1645826090000|2022-02-25 21:54:50|93955.2|93839.2|93945.1|93848.4|93955.2|93874.4|93921.9|93832.8|28
1645826100000|2022-02-25 21:55:00|93944.9|93850|93931.9|93815.9|93952.7|93850|93923.9|93807.9|68
1645826110000|2022-02-25 21:55:10|94017.5|93901.5|93942.4|93826.4|94026.2|93910.2|93926.3|93812.3|38
1645826120000|2022-02-25 21:55:20|93941.7|93825.7|93940.3|93824.3|93944|93828|93938|93822|12
1645826130000|2022-02-25 21:55:30|93941.3|93825.3|93941.5|93825.5|93952.1|93836.1|93941.3|93825.3|10
1645826140000|2022-02-25 21:55:40|93940.7|93824.7|93941.4|93825.4|93941.7|93825.7|93940.7|93824.7|8
1645826150000|2022-02-25 21:55:50|93942.1|93826.1|93931.6|93815.6|93948.3|93832.3|93931.4|93815.4|28
1645826160000|2022-02-25 21:56:00|93931.5|93815.5|93932.1|93816.1|93932.5|93816.5|93930|93814|10
1645826170000|2022-02-25 21:56:10|93931.6|93815.6|93945.8|93829.8|93946|93830|93930.4|93814.4|9
1645826180000|2022-02-25 21:56:20|93934.9|93818.9|93929|93813|93934.9|93818.9|93928.3|93812.3|5
1645826190000|2022-02-25 21:56:30|93929.5|93813.5|93938.7|93822.7|93938.7|93822.7|93929.5|93813.5|9
1645826200000|2022-02-25 21:56:40|93938.8|93822.8|93935.8|93819.8|93938.8|93822.8|93933.9|93817.9|5
1645826210000|2022-02-25 21:56:50|93934.3|93818.3|93934.7|93818.7|93935|93819|93932.8|93816.8|7
1645826220000|2022-02-25 21:57:00|93934.3|93818.3|93944.7|93828.7|93944.8|93828.8|93934.1|93818.1|9
1645826230000|2022-02-25 21:57:10|93942.3|93826.3|93940.8|93824.8|93946|93830|93934.2|93818.2|12
1645826240000|2022-02-25 21:57:20|93939.6|93823.6|93940|93824|93940.1|93824.1|93937.4|93821.4|10
1645826250000|2022-02-25 21:57:30|93936|93820|93944.7|93828.7|93951.1|93835.1|93936|93820|27
1645826260000|2022-02-25 21:57:40|93944.2|93828.2|93940.2|93824.2|93949.7|93833.7|93940.1|93824.1|15
1645826270000|2022-02-25 21:57:50|93948.2|93832.2|93947.5|93831.5|93952|93836|93944.9|93828.9|12
1645826280000|2022-02-25 21:58:00|93945.8|93829.8|93944.8|93828.8|93946.1|93830.1|93944.6|93828.6|7
1645826290000|2022-02-25 21:58:10|93944.7|93828.7|93946.5|93830.5|93949.6|93833.6|93944.7|93828.7|17
1645826300000|2022-02-25 21:58:20|93945.6|93829.6|93945.5|93829.5|93945.7|93829.7|93945.2|93829.2|18
1645826310000|2022-02-25 21:58:30|93945.4|93829.4|93942.5|93826.5|93948.4|93832.4|93942.1|93826.1|12
1645826320000|2022-02-25 21:58:40|93942.4|93826.4|93940.6|93824.6|93945.3|93829.3|93940.6|93824.6|5
1645826330000|2022-02-25 21:58:50|93940.5|93824.5|93964.5|93848.5|93975.4|93894.4|93940.4|93824.4|28
1645995600000|2022-02-27 21:00:00|96236.9|96095.9|96218.7|96077.7|96236.9|96095.9|96168.4|96027.4|4
1645995630000|2022-02-27 21:00:30|96180.5|96039.5|96177.8|96036.8|96180.5|96039.5|96177.8|96036.8|3
1645995650000|2022-02-27 21:00:50|96222.6|96081.6|96171|96030|96222.6|96081.6|96171|96030|2
1645995660000|2022-02-27 21:01:00|96171.1|96030.1|96171.1|96030.1|96171.1|96030.1|96171.1|96030.1|1
1645995680000|2022-02-27 21:01:20|96222.6|96081.6|96168|96027|96222.6|96081.6|96166.7|96025.7|5
1645995690000|2022-02-27 21:01:30|96171|96030|96177.8|96036.8|96177.8|96036.8|96171|96030|2
1645995710000|2022-02-27 21:01:50|96222.2|96081.2|96222.2|96081.2|96222.2|96081.2|96222.2|96081.2|1
1645995740000|2022-02-27 21:02:20|96160.6|96019.6|96158.2|96017.2|96163.8|96022.8|96158.2|96017.2|5
1645995750000|2022-02-27 21:02:30|96164|96023|96164|96023|96164|96023|96164|96023|1
1645995770000|2022-02-27 21:02:50|96222.2|96081.2|96222.2|96081.2|96222.2|96081.2|96222.2|96081.2|1
1645995790000|2022-02-27 21:03:10|96241.6|96100.6|96169.8|96028.8|96241.6|96100.6|96163.7|96022.7|5
1645995810000|2022-02-27 21:03:30|96214|96073|96196.8|96055.8|96214|96073|96153.7|96012.7|5
1645995820000|2022-02-27 21:03:40|96084.6|95995.4|96084.6|95995.4|96084.6|95995.4|96084.6|95995.4|1
1645995840000|2022-02-27 21:04:00|96147.9|96006.9|96116.1|95975.1|96147.9|96006.9|96096.1|95975|6
1645995850000|2022-02-27 21:04:10|96086.3|95993.7|96086.4|95993.8|96086.4|95993.8|96086.3|95993.7|2
1645995860000|2022-02-27 21:04:20|96104.7|95963.7|96071.7|95930.7|96104.7|95963.7|96071.7|95930.7|2
1645995870000|2022-02-27 21:04:30|96101.4|95960.4|96117.8|95976.8|96117.8|95976.8|96101.4|95960.4|2
1645995880000|2022-02-27 21:04:40|96026.6|95937.5|96127.7|95986.7|96127.7|95986.7|96026.6|95933.1|4
1645995900000|2022-02-27 21:05:00|96016.6|95927.5|96014.5|95925.4|96018.9|95928|96013.8|95919.5|6
1645995910000|2022-02-27 21:05:10|96026.5|95913.3|96043.5|95926.2|96043.5|95926.2|96026.5|95902.2|4
1645995920000|2022-02-27 21:05:20|96023|95933.9|96053|95943|96121.7|95980.7|96023|95914.9|14
1645995930000|2022-02-27 21:05:30|96062.8|95921.8|96116.3|95975.3|96116.3|95975.3|96047.7|95921.8|9
1645995940000|2022-02-27 21:05:40|96060.3|95971.2|96062.2|95964.4|96062.2|95971.2|96056.8|95964.4|4
1645995950000|2022-02-27 21:05:50|96056.1|95967|96050.1|95961|96072.8|95967|96050.1|95931.8|10
1645995960000|2022-02-27 21:06:00|96045.8|95956.7|96052.6|95943.4|96061.5|95961|96036.1|95935.4|13
1645995970000|2022-02-27 21:06:10|96043.7|95949.3|96040.7|95951.6|96059|95951.6|96040.7|95939.4|3
1645995980000|2022-02-27 21:06:20|96072.3|95931.3|96045.4|95956.3|96072.3|95956.9|96036.4|95931.3|4
1645995990000|2022-02-27 21:06:30|96039.8|95950.7|96045.4|95956.3|96045.4|95956.3|96039.8|95950.7|2
1645996010000|2022-02-27 21:06:50|96110.5|95969.5|96037.7|95967.7|96110.5|95972.4|96037.7|95939.1|18
1645996020000|2022-02-27 21:07:00|96042.4|95972.4|96042.4|95972.4|96042.4|95972.4|96037.7|95967.7|5
1645996030000|2022-02-27 21:07:10|96133|95992|96067.7|95957.3|96133|95992|96042.4|95928.4|13
1645996040000|2022-02-27 21:07:20|96065.8|95944.7|96060.3|95919.3|96068.8|95956.4|96033.3|95916.1|6
1645996050000|2022-02-27 21:07:30|96027.4|95957.4|96034.6|95959.6|96034.6|95959.6|96017.9|95947.9|7
1645996060000|2022-02-27 21:07:40|96026.5|95956.5|96039.3|95898.3|96063.8|95956.5|96022.2|95898.3|4
1645996070000|2022-02-27 21:07:50|96029.1|95959.1|96032.7|95955.9|96032.7|95959.1|96029.1|95955.9|2
1645996080000|2022-02-27 21:08:00|96063.3|95922.3|96063.3|95922.3|96063.3|95922.3|96063.3|95922.3|1
1645996100000|2022-02-27 21:08:20|96049.5|95938.6|96063.9|95922.9|96063.9|95945.5|96042.6|95922.9|3
1645996110000|2022-02-27 21:08:30|95994.9|95897.9|96037.2|95896.2|96064.1|95925.8|95983.5|95880.2|9
1645996130000|2022-02-27 21:08:50|96063.4|95922.4|96063.4|95922.4|96063.4|95922.4|96063.4|95922.4|1
1645996150000|2022-02-27 21:09:10|95976.8|95879.8|95976.8|95879.8|95976.8|95879.8|95976.8|95879.8|1
1645996160000|2022-02-27 21:09:20|95978.5|95881.5|96015.4|95874.4|96015.4|95883.1|95978.5|95867|9
1645996170000|2022-02-27 21:09:30|95981.3|95884.3|96003.3|95869|96003.3|95884.3|95981.3|95869|2
1645996180000|2022-02-27 21:09:40|96023.2|95882.2|96023.2|95882.2|96023.2|95882.2|96023.2|95882.2|1
1645996190000|2022-02-27 21:09:50|96014.1|95907|96001.3|95928.3|96102.8|95961.8|96001.3|95907|21
1645996200000|2022-02-27 21:10:00|96001.2|95928.2|96001.6|95928.6|96102.9|95961.9|96001.2|95928.2|34
1645996210000|2022-02-27 21:10:10|96102.9|95961.9|96000.8|95927.8|96102.9|95961.9|96000.8|95927.8|25
1645996220000|2022-02-27 21:10:20|96102.1|95961.1|96000.8|95927.8|96102.1|95961.1|96000.8|95927.8|4
1645996230000|2022-02-27 21:10:30|96001|95928|96001.1|95928.1|96001.1|95928.1|96001|95928|2
1645996240000|2022-02-27 21:10:40|96040|95899|96040|95899|96040|95899|96040|95899|1
1645996250000|2022-02-27 21:10:50|96017.6|95876.6|96017.6|95876.6|96017.6|95876.6|96017.6|95876.6|1
1645996260000|2022-02-27 21:11:00|96001.3|95928.3|95999.3|95926.3|96001.3|95928.3|95999.3|95926.3|6
1645996270000|2022-02-27 21:11:10|96017.6|95876.6|96017.6|95876.6|96017.6|95876.6|96017.6|95876.6|1
1645996280000|2022-02-27 21:11:20|95999.6|95926.6|95999.6|95926.6|95999.6|95926.6|95999.6|95926.6|1
1645996290000|2022-02-27 21:11:30|96017.6|95876.6|96003.4|95930.4|96017.6|95930.4|96001.8|95876.6|3
1645996300000|2022-02-27 21:11:40|96001.9|95928.9|95999.4|95926.4|96001.9|95928.9|95999.4|95926.4|3
1645996310000|2022-02-27 21:11:50|95997.2|95924.2|96003.6|95924.7|96003.6|95929.9|95995|95922|6
1645996320000|2022-02-27 21:12:00|96000.2|95930.2|96002.3|95932.3|96002.3|95932.3|96000.2|95930.2|2
1645996330000|2022-02-27 21:12:10|96002|95932|95997.4|95856.4|96002|95932|95997.4|95856.4|3
1645996360000|2022-02-27 21:12:40|96000.3|95920.5|96000.3|95920.5|96000.3|95920.5|96000.3|95920.5|1
1645996380000|2022-02-27 21:13:00|95997.4|95856.4|95998|95857|95998|95857|95997.4|95856.4|2
1645996410000|2022-02-27 21:13:30|95997.4|95856.4|95997.4|95856.4|95997.4|95856.4|95997.4|95856.4|1
1645996420000|2022-02-27 21:13:40|96002.5|95922.7|96000.3|95920.5|96002.5|95922.7|96000.3|95920.5|2
1645996430000|2022-02-27 21:13:50|95997.4|95856.4|95997.4|95856.4|95997.4|95856.4|95997.4|95856.4|1
1645996490000|2022-02-27 21:14:50|96008.4|95938.4|96006.3|95913.6|96009.2|95939.2|96006.3|95913.6|3
1645996500000|2022-02-27 21:15:00|95999.5|95919.7|95999.5|95919.7|95999.5|95919.7|95999.5|95919.7|1
1645996520000|2022-02-27 21:15:20|95998.7|95857.7|95998.7|95857.7|95998.7|95857.7|95998.7|95857.7|1
1645996570000|2022-02-27 21:16:10|95995.6|95919.2|95995.6|95919.2|95995.6|95919.2|95995.6|95919.2|1
1645996580000|2022-02-27 21:16:20|96066.5|95925.5|96065|95924|96066.5|95957.8|96002.5|95902.6|15
1645996600000|2022-02-27 21:16:40|96066|95925|96012.4|95936|96066|95968.5|96002.6|95891.6|6
1645996610000|2022-02-27 21:16:50|96076|95935|96047|95906|96076|95935|96039.9|95898.9|3
1645996620000|2022-02-27 21:17:00|96076.5|95935.5|96052.2|95911.2|96076.5|95935.5|96052.2|95911.2|2
1645996630000|2022-02-27 21:17:10|96057.9|95916.9|96057.9|95916.9|96057.9|95916.9|96057.9|95916.9|1
1645996640000|2022-02-27 21:17:20|96040|95949.8|96047.9|95943.7|96047.9|95949.8|96009|95918.8|4
1645996650000|2022-02-27 21:17:30|96056|95936|96034.2|95964.2|96056.2|95964.2|96004.5|95902.9|5
1645996660000|2022-02-27 21:17:40|96031.4|95941.2|96072|95931|96072|95964.2|96031.4|95931|4
1645996680000|2022-02-27 21:18:00|96072.5|95931.5|96072.5|95931.5|96072.5|95931.5|96072.5|95931.5|1
1645996690000|2022-02-27 21:18:10|96056.6|95915.6|96056.6|95915.6|96056.6|95915.6|96056.6|95915.6|1
1645996710000|2022-02-27 21:18:30|96056.8|95915.8|96056.8|95915.8|96056.8|95915.8|96056.8|95915.8|1
1645996730000|2022-02-27 21:18:50|96072|95931|96072.5|95931.5|96072.5|95931.5|96072|95931|2
1645996740000|2022-02-27 21:19:00|96072|95931|96040.3|95970.3|96076.5|95970.7|96004.6|95912.3|10
1645996750000|2022-02-27 21:19:10|96039.1|95969.1|96044.8|95965.6|96052.6|95969.1|96038.2|95948.6|4
1645996760000|2022-02-27 21:19:20|96041.6|95971.6|96039.5|95969.5|96041.6|95971.6|96039.5|95969.5|2
1645996770000|2022-02-27 21:19:30|96080|95939|96080|95939|96080|95939|96080|95939|1
1645996780000|2022-02-27 21:19:40|96063|95922|96063|95922|96063|95922|96063|95922|1
1645996790000|2022-02-27 21:19:50|96057|95916|96072.5|95931.5|96072.5|95963.3|96033.3|95916|5
1645996800000|2022-02-27 21:20:00|96033.3|95963.3|96029.9|95959.9|96073|95964.2|96029.9|95932|4
1645996810000|2022-02-27 21:20:10|96034.2|95964.2|96073|95932|96073|95964.2|96034.2|95931.5|3
1645996820000|2022-02-27 21:20:20|96072|95931|96057.9|95916.9|96072|95931|96057.9|95916.9|2
1645996880000|2022-02-27 21:21:20|96068|95927|96028.6|95958.6|96068|95958.6|96028.6|95927|2
1645996890000|2022-02-27 21:21:30|96034.2|95964.2|96034.2|95964.2|96034.2|95964.2|96034.2|95964.2|1
1645996900000|2022-02-27 21:21:40|96057.9|95916.9|96057.9|95916.9|96057.9|95916.9|96057.9|95916.9|1
1645996920000|2022-02-27 21:22:00|96068|95927|96089.5|95948.5|96089.5|95981.5|96035.1|95927|11
1645996940000|2022-02-27 21:22:20|96077.6|95936.6|96077.6|95936.6|96077.6|95936.6|96077.6|95936.6|1
1645996950000|2022-02-27 21:22:30|96089|95948|96089|95948|96089|95948|96089|95948|1
1645996970000|2022-02-27 21:22:50|96077.6|95936.6|96077.6|95936.6|96077.6|95936.6|96077.6|95936.6|1
1645997020000|2022-02-27 21:23:40|96089|95948|96089|95948|96089|95948|96089|95948|1
1645997040000|2022-02-27 21:24:00|96077.6|95936.6|96077.6|95936.6|96077.6|95936.6|96077.6|95936.6|1
1645997060000|2022-02-27 21:24:20|96041.3|95961.4|96076|95935|96076|95961.4|96041.3|95935|2
1645997070000|2022-02-27 21:24:30|96076.5|95935.5|96045.7|95975.7|96076.5|95975.7|96045.7|95935.5|2
1645997080000|2022-02-27 21:24:40|96084.5|95943.5|96084.5|95943.5|96084.5|95943.5|96084.5|95943.5|1
1645997090000|2022-02-27 21:24:50|96085|95944|96085|95944|96085|95944|96085|95944|1
1645997100000|2022-02-27 21:25:00|96070.3|95929.3|96045.9|95975.9|96070.3|95975.9|96041.6|95929.3|3
1645997110000|2022-02-27 21:25:10|96041.6|95971.6|96045.9|95975.9|96045.9|95975.9|96041.6|95971.6|2
1645997120000|2022-02-27 21:25:20|96044.5|95974.5|96044.5|95974.5|96044.5|95974.5|96044.5|95974.5|1
1645997140000|2022-02-27 21:25:40|96044.6|95974.6|96045.3|95975.3|96045.3|95975.3|96044.6|95974.6|5
1645997150000|2022-02-27 21:25:50|96045|95975|96045.1|95975.1|96045.1|95975.1|96045|95975|2
1645997160000|2022-02-27 21:26:00|96045.5|95975.5|96045|95975|96045.5|95975.5|96045|95975|3
1645997170000|2022-02-27 21:26:10|96045.8|95975.8|96045.9|95975.9|96045.9|95975.9|96045.8|95975.8|2
1645997200000|2022-02-27 21:26:40|96067.6|95956.7|96102.5|96012.2|96115.4|96012.2|96067.6|95956.7|9
1645997220000|2022-02-27 21:27:00|96104|95963|96104|95963|96104|95963|96104|95963|1
1645997250000|2022-02-27 21:27:30|96096.4|96006.1|96096.4|96006.1|96096.4|96006.1|96096.4|96006.1|1
1645997260000|2022-02-27 21:27:40|96127.2|96057.2|96173.5|96032.5|96174|96057.2|96112.6|95971.6|8
1645997270000|2022-02-27 21:27:50|96148.8|96007.8|96126.4|96056.4|96175|96056.4|96096.8|96006.5|10
1645997280000|2022-02-27 21:28:00|96113.5|96043.5|96147.9|96039.7|96174|96060.8|96113.5|95994|10
1645997290000|2022-02-27 21:28:10|96128.8|96058.8|96123.9|96053.9|96128.8|96058.8|96123.9|96053.9|4
1645997310000|2022-02-27 21:28:30|96173|96032|96173|96032|96173|96032|96173|96032|1
1645997320000|2022-02-27 21:28:40|96174|96033|96173|96032|96174|96047.3|96122.1|96027.5|6
1645997330000|2022-02-27 21:28:50|96121.3|96051.3|96124.2|96054.2|96181.5|96055.9|96121.3|96040.5|5
1645997340000|2022-02-27 21:29:00|96182|96041|96179|96038|96182|96041|96179|96038|2
1645997350000|2022-02-27 21:29:10|96164.3|96023.3|96164.3|96023.3|96164.3|96023.3|96164.3|96023.3|1
1645997360000|2022-02-27 21:29:20|96164.8|96023.8|96123.5|96053.5|96164.8|96053.9|96118.7|96023.8|4
1645997370000|2022-02-27 21:29:30|96119.2|96049.2|96114.9|96044.9|96123.5|96053.5|96114.9|96044.9|8
1645997380000|2022-02-27 21:29:40|96121.8|96051.8|96115.6|96040.9|96121.8|96051.8|96113.5|96040.9|4
1645997390000|2022-02-27 21:29:50|96111.9|96041.9|96107.6|96037.6|96122.8|96041.9|96107.6|96034.4|4
1645997400000|2022-02-27 21:30:00|96107.4|96037.4|96107.4|96037.4|96107.4|96037.4|96107.3|96037.3|3
1645997410000|2022-02-27 21:30:10|96107|96037|96107|96037|96107|96037|96107|96037|1
1645997420000|2022-02-27 21:30:20|96155|96014|96106.8|96036.8|96155|96036.8|96106.8|96010.8|3
1645997430000|2022-02-27 21:30:30|96108.5|96038.5|96130.3|96060.3|96176.5|96060.4|96108.5|96034.5|11
1645997440000|2022-02-27 21:30:40|96130|96060|96125.5|96055.5|96179.5|96060|96123.9|96038.5|10
1645997450000|2022-02-27 21:30:50|96125.4|96055.4|96129.8|96050.4|96129.8|96055.5|96123.9|96050.4|4
1645997460000|2022-02-27 21:31:00|96163.9|96022.9|96168.7|96027.7|96175.5|96054.8|96123.9|96022.9|5
1645997470000|2022-02-27 21:31:10|96176.5|96035.5|96123.9|96053.9|96176.5|96057.7|96123.9|96034.5|6
1645997480000|2022-02-27 21:31:20|96176.5|96035.5|96180|96039|96180|96039|96175.5|96034.5|3
1645997490000|2022-02-27 21:31:30|96168.7|96027.7|96168.7|96027.7|96168.7|96027.7|96168.7|96027.7|1
1645997510000|2022-02-27 21:31:50|96180|96039|96123.9|96053.9|96180|96054.3|96123.9|96039|3
1645997520000|2022-02-27 21:32:00|96180|96039|96208.5|96067.5|96208.5|96075.3|96141.1|96039|7
1645997530000|2022-02-27 21:32:10|96207.5|96066.5|96217|96076|96217.5|96092.7|96158.4|96064.7|15
1645997550000|2022-02-27 21:32:30|96158.4|96088.4|96155.8|96075.4|96198.4|96092.7|96149.8|96057.4|10
1645997560000|2022-02-27 21:32:40|96180.7|96039.7|96207|96066|96207|96079.8|96149.8|96039.7|4
1645997590000|2022-02-27 21:33:10|96206.5|96065.5|96150.2|96077.7|96206.5|96078.9|96148.9|96049.2|4
1645997600000|2022-02-27 21:33:20|96151.1|96081.1|96157.9|96075.2|96157.9|96081.1|96150.2|96075.1|6
1645997610000|2022-02-27 21:33:30|96210.5|96069.5|96135.5|96065.5|96210.5|96069.5|96135.5|96054|6
1645997620000|2022-02-27 21:33:40|96131.2|96061.2|96131.2|96061.2|96166.5|96063.4|96131.2|96025.5|4
1645997640000|2022-02-27 21:34:00|96184|96043|96131.2|96061.2|96184|96061.2|96131.2|96025.5|3
1645997650000|2022-02-27 21:34:10|96133.4|96063.4|96133.4|96063.4|96133.4|96063.4|96133.4|96063.4|1
1645997670000|2022-02-27 21:34:30|96166.5|96025.5|96166.5|96025.5|96166.5|96025.5|96166.5|96025.5|1
1645997680000|2022-02-27 21:34:40|96131.2|96061.2|96131.7|96061.7|96131.9|96061.9|96131.2|96061.2|3
1645997700000|2022-02-27 21:35:00|96131.8|96061.8|96131.9|96061.9|96131.9|96061.9|96131.8|96061.8|2
1645997710000|2022-02-27 21:35:10|96131.8|96061.8|96131.9|96061.9|96131.9|96061.9|96131.8|96061.8|2
1645997730000|2022-02-27 21:35:30|96131.8|96061.8|96131.8|96061.8|96131.8|96061.8|96131.8|96061.8|1
1645997740000|2022-02-27 21:35:40|96131.9|96061.9|96131.9|96061.9|96131.9|96061.9|96131.9|96061.9|1
1645997750000|2022-02-27 21:35:50|96181|96040|96127.6|96057.6|96181|96057.6|96127.5|96039|6
1645997760000|2022-02-27 21:36:00|96128.1|96058.1|96163.9|96022.9|96163.9|96058.1|96128|96022.9|4
1645997780000|2022-02-27 21:36:20|96127.9|96057.9|96127.9|96057.9|96127.9|96057.9|96127.9|96057.9|1
1645997790000|2022-02-27 21:36:30|96163.9|96022.9|96127.8|96057.8|96163.9|96057.8|96127.8|96022.9|2
1645997800000|2022-02-27 21:36:40|96127.7|96057.7|96143.3|96002.3|96143.3|96057.7|96127.7|96002.3|2
1645997810000|2022-02-27 21:36:50|96105.3|96035.3|96105.8|96035.8|96137.3|96035.8|96101|95996.3|7
1645997820000|2022-02-27 21:37:00|96105.7|96035.7|96105.6|96035.6|96105.9|96035.9|96105.6|96035.6|5
1645997830000|2022-02-27 21:37:10|96144.9|96003.9|96124.1|96054.1|96175|96054.1|96109|96003.9|6
1645997840000|2022-02-27 21:37:20|96123.9|96053.9|96114.2|96044.2|96145.4|96054.4|96112.1|96037.2|9
1645997850000|2022-02-27 21:37:30|96111.4|96041.4|96161.7|96020.7|96161.7|96044.4|96111.4|96020.7|5
1645997860000|2022-02-27 21:37:40|96114.2|96044.2|96109.6|96036.5|96174.5|96053.9|96109.6|96033.5|12
1645997870000|2022-02-27 21:37:50|96105.8|96035.8|96115.1|96042.4|96115.1|96042.4|96104.8|96026.4|6
1645997880000|2022-02-27 21:38:00|96174.5|96033.5|96175.5|96034.5|96175.5|96034.5|96174.5|96033.5|2
1645997890000|2022-02-27 21:38:10|96110.5|96040.5|96115.1|96042.4|96161.8|96042.4|96110.5|96021.4|4
1645997910000|2022-02-27 21:38:30|96110.5|96040.5|96146.3|96005.3|96162.5|96042.4|96107.9|96005.3|7
1645997920000|2022-02-27 21:38:40|96105.8|96035.8|96162|96021|96162|96035.8|96104.9|96004.7|4
1645997930000|2022-02-27 21:38:50|96162.5|96021.5|96158|96017|96162.5|96039|96105.9|96017|9
1645997940000|2022-02-27 21:39:00|96149.6|96008.6|96104.5|96034.5|96149.6|96038.7|96100.1|96008.6|5
1645997950000|2022-02-27 21:39:10|96100.1|96030.1|96104.5|96034.5|96104.5|96034.5|96100.1|96030.1|2
1645997960000|2022-02-27 21:39:20|96158|96017|96104.6|96034.6|96158|96034.6|96102.3|96017|3
1645997970000|2022-02-27 21:39:30|96154|96013|96085.9|96015.9|96154|96031|96085.9|96000|8
1645997980000|2022-02-27 21:39:40|96132.5|95991.5|96131.5|95990.5|96132.5|96000.1|96088.9|95990|5
1645997990000|2022-02-27 21:39:50|96131|95990|96131|95990|96131|95990|96131|95990|1
1645998000000|2022-02-27 21:40:00|96098.2|95980.3|96096.9|95979|96098.2|96008.6|96053.8|95936|5
1645998010000|2022-02-27 21:40:10|96090.2|95999.2|96053.8|95936|96134.1|96007.9|96053.8|95936|18
1645998020000|2022-02-27 21:40:20|96129.2|95988.2|96086.7|95994.2|96133.7|95997.1|96086.7|95988.2|6
1645998030000|2022-02-27 21:40:30|96089.8|95992|96123.5|95982.5|96134.1|95993.1|96089.8|95982.5|10
1645998040000|2022-02-27 21:40:40|96123|95982|96109.5|95968.5|96123|95982|96109.5|95968.5|2
1645998050000|2022-02-27 21:40:50|96123|95982|96074.9|95998.4|96123|96002.3|96053.6|95972.8|6
1645998060000|2022-02-27 21:41:00|96071.7|96001.7|96084.4|95998.9|96084.4|96005.6|96057.1|95972.3|5
1645998080000|2022-02-27 21:41:20|96127.5|95986.5|96201.6|96081.6|96201.6|96081.6|96127.5|95986.5|3
1645998090000|2022-02-27 21:41:30|96138.5|95997.5|96138.5|95997.5|96138.5|95997.5|96138.5|95997.5|1
1645998100000|2022-02-27 21:41:40|96125.5|95984.5|96125.5|95984.5|96125.5|95984.5|96125.5|95984.5|1
1645998110000|2022-02-27 21:41:50|96130.7|95989.7|96139|95998|96139|95998|96130.7|95989.7|2
1645998120000|2022-02-27 21:42:00|96130.8|95989.8|96125.3|95984.3|96201.1|96081.1|96125.3|95984.3|4
1645998130000|2022-02-27 21:42:10|96201.6|96081.6|96201.6|96081.6|96201.6|96081.6|96201.6|96081.6|1
1645998150000|2022-02-27 21:42:30|96125.5|95984.5|96201.6|96081.6|96201.6|96081.6|96125.5|95984.5|2
1645998180000|2022-02-27 21:43:00|96125.5|95984.5|96125.5|95984.5|96125.5|95984.5|96125.5|95984.5|1
1645998190000|2022-02-27 21:43:10|96139.4|95998.4|96139.4|95998.4|96139.4|95998.4|96139.4|95998.4|1
1645998200000|2022-02-27 21:43:20|96125.5|95984.5|96125.5|95984.5|96125.5|95984.5|96125.5|95984.5|1
1645998210000|2022-02-27 21:43:30|96128|95987|96075.9|96005.9|96128|96005.9|96075.9|95987|2
1645998220000|2022-02-27 21:43:40|96128.1|95987.1|96128.2|95987.2|96128.2|95987.2|96128.1|95987.1|2
1645998230000|2022-02-27 21:43:50|96138.5|95997.5|96117.4|95978.3|96138.5|96013.8|96083.8|95977.2|5
1645998240000|2022-02-27 21:44:00|96155|96014|96155.8|96014.8|96157.5|96016.5|96155|96014|4
1645998250000|2022-02-27 21:44:10|96155|96014|96177|96036|96177|96047.7|96111.8|96006.8|12
1645998260000|2022-02-27 21:44:20|96133.6|96046.7|96125.1|96055.1|96133.6|96055.1|96125.1|96046.7|4
1645998270000|2022-02-27 21:44:30|96160.8|96019.8|96160.8|96019.8|96160.8|96019.8|96160.8|96019.8|1
1645998280000|2022-02-27 21:44:40|96123.8|96053.8|96123.8|96053.8|96123.8|96053.8|96123.8|96053.8|1
1645998290000|2022-02-27 21:44:50|96123|96053|96167.9|96026.9|96185.9|96053|96121.7|96026.9|12
1645998300000|2022-02-27 21:45:00|96143.1|96073.1|96143.1|96073.1|96143.1|96073.1|96143.1|96073.1|1
1645998310000|2022-02-27 21:45:10|96145.3|96075.3|96148.3|96069.6|96148.3|96075.3|96145.3|96069.6|2
1645998320000|2022-02-27 21:45:20|96145.2|96075.2|96145.2|96075.2|96145.2|96075.2|96145.2|96075.2|1
1645998330000|2022-02-27 21:45:30|96184|96043|96145.4|96075.4|96184|96075.4|96145.4|96043|2
1645998340000|2022-02-27 21:45:40|96193.2|96052.2|96210|96069|96210.2|96072.4|96153.8|96052.2|7
1645998350000|2022-02-27 21:45:50|96201.6|96060.6|96210.9|96069.9|96210.9|96069.9|96201.6|96060.6|2
1645998360000|2022-02-27 21:46:00|96210|96069|96210|96069|96210|96069|96210|96069|1
1645998370000|2022-02-27 21:46:10|96197.6|96058.1|96197.6|96058.1|96197.6|96058.1|96197.6|96058.1|1
1645998420000|2022-02-27 21:47:00|96210|96069|96197.6|96058.1|96210|96069|96197.6|96058.1|2
1645998450000|2022-02-27 21:47:30|96151.9|96081.9|96223.5|96082.5|96225.5|96091.9|96151.9|96070.1|8
1645998460000|2022-02-27 21:47:40|96224|96083|96213.8|96072.8|96224|96086.2|96156.2|96069.2|5
1645998470000|2022-02-27 21:47:50|96220|96079|96223|96082|96227.6|96086.6|96220|96079|4
1645998480000|2022-02-27 21:48:00|96210.2|96069.2|96223.8|96082.8|96223.8|96082.8|96210.2|96069.2|4
1645998490000|2022-02-27 21:48:10|96208|96069.3|96208|96069.3|96208|96069.3|96208|96069.3|1
1645998500000|2022-02-27 21:48:20|96223|96082|96223|96082|96223|96082|96223|96082|1
1645998510000|2022-02-27 21:48:30|96224|96083|96224|96083|96224|96083|96223|96082|3
1645998520000|2022-02-27 21:48:40|96223|96082|96208|96069.3|96224|96083|96208|96069.3|3
1645998540000|2022-02-27 21:49:00|96225|96084|96160.4|96090.4|96225|96093.3|96160.4|96074.6|7
1645998550000|2022-02-27 21:49:10|96208|96069.3|96161.5|96091.5|96208|96091.5|96161.5|96069.3|2
1645998560000|2022-02-27 21:49:20|96160.4|96090.4|96160.4|96090.4|96160.4|96090.4|96160.4|96090.4|1
1645998570000|2022-02-27 21:49:30|96158.2|96088.2|96208|96069.3|96208|96092.7|96158.2|96069.3|4
1645998580000|2022-02-27 21:49:40|96160.5|96090.5|96160.5|96090.5|96160.5|96090.5|96160.5|96090.5|1
1645998590000|2022-02-27 21:49:50|96225.5|96084.5|96224.5|96083.5|96225.5|96084.5|96224.5|96083.5|6
1645998600000|2022-02-27 21:50:00|96160.4|96090.4|96160.2|96090.2|96208|96090.4|96160.2|96069.3|5
1645998610000|2022-02-27 21:50:10|96158|96088|96158|96088|96158|96088|96158|96088|1
1645998620000|2022-02-27 21:50:20|96157.9|96087.9|96157.9|96087.9|96157.9|96087.9|96157.9|96087.9|1
1645998630000|2022-02-27 21:50:30|96157.8|96087.8|96157.8|96087.8|96157.8|96087.8|96157.8|96087.8|1
1645998640000|2022-02-27 21:50:40|96187.7|96049|96168.7|96074.7|96202.5|96081.6|96161.4|96038.9|10
1645998650000|2022-02-27 21:50:50|96189.4|96049.8|96158.2|96088.2|96196.4|96088.2|96158.2|96049.8|3
1645998660000|2022-02-27 21:51:00|96157.9|96087.9|96193|96052|96193|96087.9|96141.9|96029.3|6
1645998670000|2022-02-27 21:51:10|96192.5|96051.5|96192.5|96051.5|96193|96052|96192.5|96051.5|3
1645998680000|2022-02-27 21:51:20|96192|96051|96161.9|96041.9|96192|96069.8|96139.8|96041.9|3
1645998690000|2022-02-27 21:51:30|96170.3|96029.3|96137.7|96067.7|96170.3|96068.5|96137.7|96029.3|3
1645998700000|2022-02-27 21:51:40|96190|96049|96137.7|96067.7|96190|96068.5|96137.7|96049|3
1645998710000|2022-02-27 21:51:50|96180.2|96039.2|96200.5|96059.5|96200.5|96086.2|96147.2|96039.2|9
1645998720000|2022-02-27 21:52:00|96187.8|96046.8|96178|96063|96187.8|96063|96178|96046.8|2
1645998730000|2022-02-27 21:52:10|96201|96060|96201|96060|96201|96060|96201|96060|1
1645998740000|2022-02-27 21:52:20|96158.4|96088.4|96158.4|96088.4|96158.4|96088.4|96158.4|96088.4|1
1645998750000|2022-02-27 21:52:30|96186.7|96045.7|96186.7|96045.7|96186.7|96045.7|96186.7|96045.7|1
1645998770000|2022-02-27 21:52:50|96197.5|96056.5|96199.5|96058.5|96200.5|96059.5|96197.5|96056.5|8
1645998780000|2022-02-27 21:53:00|96186.6|96045.6|96184.9|96043.9|96186.6|96045.6|96184.9|96043.9|3
1645998800000|2022-02-27 21:53:20|96186.7|96045.7|96186.7|96045.7|96186.7|96045.7|96186.7|96045.7|1
1645998810000|2022-02-27 21:53:30|96200.5|96059.5|96199.5|96058.5|96200.5|96059.5|96199.5|96058.5|6
1645998820000|2022-02-27 21:53:40|96186.7|96045.7|96186.7|96045.7|96186.7|96045.7|96186.7|96045.7|1
1645998830000|2022-02-27 21:53:50|96200.5|96059.5|96200.5|96059.5|96200.5|96059.5|96200.5|96059.5|1
1645998840000|2022-02-27 21:54:00|96201.5|96060.5|96201.5|96060.5|96201.5|96060.5|96201.5|96060.5|1
1645998850000|2022-02-27 21:54:10|96186.7|96045.7|96186.7|96045.7|96186.7|96045.7|96186.7|96045.7|1
1645998860000|2022-02-27 21:54:20|96187|96046|96187.7|96049|96200.5|96059.5|96187|96046|3
1645998870000|2022-02-27 21:54:30|96156.5|96076.5|96162.7|96092.7|96162.7|96092.7|96156.5|96076.5|4
1645998880000|2022-02-27 21:54:40|96162.3|96092.3|96187.7|96049|96187.7|96092.3|96162.3|96049|2
1645998890000|2022-02-27 21:54:50|96161.1|96091.1|96161|96091|96161.1|96091.1|96161|96091|2
1645998900000|2022-02-27 21:55:00|96160.9|96090.9|96188.4|96047.4|96188.4|96090.9|96156.4|96047.4|9
1645998910000|2022-02-27 21:55:10|96156.3|96086.3|96199.9|96058.9|96199.9|96086.3|96156.3|96046|3
1645998920000|2022-02-27 21:55:20|96160.6|96090.6|96160.3|96090.3|96160.6|96090.6|96160.3|96090.3|4
1645998930000|2022-02-27 21:55:30|96160.2|96090.2|96209.2|96068.2|96210.4|96111.4|96159.9|96068.2|15
1645998940000|2022-02-27 21:55:40|96208.7|96067.7|96174.3|96104.3|96208.7|96109.2|96174.3|96055.7|7
1645998950000|2022-02-27 21:55:50|96190.4|96088.2|96198.9|96057.9|96199.6|96088.7|96186.5|96047.9|11
1645998960000|2022-02-27 21:56:00|96199|96058|96199.3|96058.3|96203.6|96062.6|96198.8|96057.8|5
1645998970000|2022-02-27 21:56:10|96199.7|96058.7|96199.4|96058.4|96199.8|96058.8|96199.4|96058.4|3
1645998980000|2022-02-27 21:56:20|96198.9|96057.9|96198.9|96057.9|96198.9|96057.9|96198.9|96057.9|1
1645998990000|2022-02-27 21:56:30|96203.6|96062.6|96198.4|96057.4|96203.6|96062.6|96198.4|96057.4|2
1645999000000|2022-02-27 21:56:40|96197.6|96056.6|96197.6|96056.6|96197.6|96056.6|96197.6|96056.6|1
1645999010000|2022-02-27 21:56:50|96196.8|96055.8|96196.8|96055.8|96196.8|96055.8|96196.8|96055.8|1
1645999020000|2022-02-27 21:57:00|96203.6|96062.6|96203.6|96062.6|96203.6|96062.6|96203.6|96062.6|1
1645999030000|2022-02-27 21:57:10|96206.4|96065.4|96206.4|96065.4|96206.4|96065.4|96206.4|96065.4|1
1645999050000|2022-02-27 21:57:30|96203.6|96062.6|96203.6|96062.6|96203.6|96062.6|96203.6|96062.6|1
1645999060000|2022-02-27 21:57:40|96206.4|96065.4|96206.4|96065.4|96206.4|96065.4|96206.4|96065.4|1
1645999070000|2022-02-27 21:57:50|96203.6|96062.6|96203.6|96062.6|96203.6|96062.6|96203.6|96062.6|1
1645999080000|2022-02-27 21:58:00|96223.5|96082.5|96313.5|96172.5|96329.4|96188.4|96223.5|96082.5|4
1645999090000|2022-02-27 21:58:10|96241.8|96100.8|96272.6|96131.6|96328.4|96187.4|96241.8|96100.8|8
1645999100000|2022-02-27 21:58:20|96233|96092|96308.7|96167.7|96331|96190|96218.8|96077.8|7
1645999110000|2022-02-27 21:58:30|96280.8|96139.8|96309|96168|96309|96168|96280.8|96139.8|5
1645999120000|2022-02-27 21:58:40|96307.9|96166.9|96311|96170|96332.1|96191.1|96307.9|96166.9|3
1645999130000|2022-02-27 21:58:50|96337.3|96196.3|96345|96204|96345|96204|96337.3|96196.3|2
1645999140000|2022-02-27 21:59:00|96344|96203|96344|96203|96344|96203|96344|96203|1
1645999150000|2022-02-27 21:59:10|96296.2|96155.2|96296.2|96155.2|96296.2|96155.2|96296.2|96155.2|1
1645999160000|2022-02-27 21:59:20|96345|96204|96344|96203|96345|96204|96344|96203|2
1645999170000|2022-02-27 21:59:30|96328.6|96187.6|96271.1|96130.1|96328.6|96187.6|96262.8|96121.8|8
1645999180000|2022-02-27 21:59:40|96306.9|96165.9|96263|96122|96307.3|96166.3|96263|96122|5
1645999190000|2022-02-27 21:59:50|96265.1|96124.1|96306.5|96165.5|96306.5|96165.5|96265.1|96124.1|4
1645999200000|2022-02-27 22:00:00|96360.3|96219.3|96300.5|96159.5|96360.3|96219.3|96259.2|96118.2|25
1645999210000|2022-02-27 22:00:10|96303.9|96162.9|96261|96120|96313.7|96172.7|96259.3|96118.3|14
1645999220000|2022-02-27 22:00:20|96281.1|96140.1|96312.8|96171.8|96313.5|96172.5|96260.2|96119.2|21
1645999230000|2022-02-27 22:00:30|96313|96172|96299.3|96158.3|96313.7|96172.7|96256|96115|19
1645999240000|2022-02-27 22:00:40|96297|96156|96294|96153|96297.8|96156.8|96294|96153|8
1645999250000|2022-02-27 22:00:50|96296.5|96155.5|96230.5|96089.5|96296.5|96155.5|96230.5|96089.5|3
1645999260000|2022-02-27 22:01:00|96216.1|96075.1|96281.1|96140.1|96281.1|96140.1|96212.4|96071.4|9
1645999270000|2022-02-27 22:01:10|96234.8|96093.8|96200.3|96059.3|96236.2|96095.2|96200.3|96059.3|4
1645999280000|2022-02-27 22:01:20|96217.4|96076.4|96194.7|96053.7|96283.8|96142.8|96194.7|96053.7|3
1645999300000|2022-02-27 22:01:40|96186.8|96045.8|96185.5|96044.5|96186.8|96045.8|96185.5|96044.5|2
1645999330000|2022-02-27 22:02:10|96188.7|96047.7|96231.4|96090.4|96231.4|96090.4|96188.7|96047.7|6
1645999340000|2022-02-27 22:02:20|96220.5|96079.5|96220.2|96079.2|96236.4|96095.4|96218.4|96077.4|14
1645999350000|2022-02-27 22:02:30|96263|96122|96243.1|96102.1|96263|96122|96212.7|96071.7|12
1645999360000|2022-02-27 22:02:40|96209.5|96090.5|96227.3|96086.3|96256.5|96115.5|96191.8|96050.8|18
1645999370000|2022-02-27 22:02:50|96185.6|96044.6|96229.8|96088.8|96229.8|96088.8|96185.6|96044.6|17
1645999380000|2022-02-27 22:03:00|96222.1|96081.1|96231.1|96090.1|96231.1|96090.1|96199.9|96058.9|10
1645999390000|2022-02-27 22:03:10|96219.8|96078.8|96220.4|96079.4|96220.7|96079.7|96219.8|96078.8|4
1645999400000|2022-02-27 22:03:20|96203|96062|96231.4|96090.4|96253.5|96112.5|96192.4|96051.4|35
1645999410000|2022-02-27 22:03:30|96193.9|96052.9|96187.9|96046.9|96228.2|96087.2|96183.7|96042.7|30
1645999420000|2022-02-27 22:03:40|96195.2|96054.2|96109|95968|96211|96070|96103.4|95962.4|18
1645999430000|2022-02-27 22:03:50|96109.2|95968.2|96146.4|96005.4|96146.4|96005.4|96042.5|95901.5|44
1645999440000|2022-02-27 22:04:00|96141.8|96000.8|96119|95978|96148.4|96007.4|96100.3|95959.3|25
1645999450000|2022-02-27 22:04:10|96120.5|95979.5|96168.5|96027.5|96190.6|96049.6|96118.2|95977.2|41
1645999460000|2022-02-27 22:04:20|96200.4|96059.4|96168.3|96027.3|96200.4|96059.4|96160.5|96019.5|35
1645999470000|2022-02-27 22:04:30|96185.4|96044.4|96179.3|96038.3|96185.9|96044.9|96103.3|95962.3|31
1645999480000|2022-02-27 22:04:40|96171.1|96030.1|96231.5|96090.5|96231.5|96090.5|96171.1|96030.1|13
1645999490000|2022-02-27 22:04:50|96218.5|96077.5|96192.3|96051.3|96218.8|96077.8|96186.6|96045.6|26
1645999500000|2022-02-27 22:05:00|96187.2|96046.2|96149.8|96008.8|96212|96071|96147.1|96006.1|37
1645999510000|2022-02-27 22:05:10|96153.8|96012.8|96175.3|96034.3|96195.7|96054.7|96146.8|96005.8|52
1645999520000|2022-02-27 22:05:20|96174.2|96033.2|96153.7|96012.7|96220|96079|96130|95989|55
1645999530000|2022-02-27 22:05:30|96153.1|96012.1|96151.6|96010.6|96218|96077|96150.5|96009.5|54
1645999540000|2022-02-27 22:05:40|96153.8|96012.8|96145.4|96004.4|96187.8|96046.8|96120.5|95979.5|48
1645999550000|2022-02-27 22:05:50|96120.2|95979.2|96127.1|95986.1|96138.9|95997.9|96103|95962|34
1645999560000|2022-02-27 22:06:00|96131.4|95990.4|96121.3|95980.3|96148.1|96007.1|96120.3|95979.3|44
1645999570000|2022-02-27 22:06:10|96127.8|95986.8|96109.4|95968.4|96132|95991|96093.6|95952.6|42
1645999580000|2022-02-27 22:06:20|96108.6|95967.6|96125.8|95984.8|96133.6|95992.6|96108.5|95967.5|42
1645999590000|2022-02-27 22:06:30|96127|95986|96107|95966|96139.1|95998.1|96107|95966|42
1645999600000|2022-02-27 22:06:40|96110.1|95969.1|96124.7|95983.7|96147.1|96006.1|96107.3|95966.3|45
1645999610000|2022-02-27 22:06:50|96134.6|95993.6|96134.6|95993.6|96137.7|95996.7|96124.2|95983.2|43
1645999620000|2022-02-27 22:07:00|96128.5|95987.5|96178.2|96037.2|96178.2|96037.2|96120.8|95979.8|59
1645999630000|2022-02-27 22:07:10|96167.9|96026.9|96166.5|96025.5|96171.4|96030.4|96125.3|95984.3|63
1645999640000|2022-02-27 22:07:20|96159.4|96018.4|96129.9|95988.9|96163.9|96022.9|96125.1|95984.1|59
1645999650000|2022-02-27 22:07:30|96127.6|95986.6|96129.9|95988.9|96168.8|96027.8|96113.9|95972.9|37
1645999660000|2022-02-27 22:07:40|96129.8|95988.8|96129|95988|96182.5|96041.5|96106.3|95965.3|25
1645999670000|2022-02-27 22:07:50|96137.9|95996.9|96125.4|95984.4|96173.5|96032.5|96107.5|95966.5|31
1645999680000|2022-02-27 22:08:00|96129.5|95988.5|96133.3|95992.3|96169.7|96028.7|96119.2|95978.2|14
1645999690000|2022-02-27 22:08:10|96169.4|96028.4|96150.3|96009.3|96173.1|96032.1|96118|95977|12
1645999700000|2022-02-27 22:08:20|96166.5|96025.5|96104.8|95963.8|96173.1|96032.1|96094.6|95953.6|13
1645999710000|2022-02-27 22:08:30|96106.6|95965.6|96131.5|95990.5|96152.5|96011.5|96106.6|95965.6|3
1645999720000|2022-02-27 22:08:40|96131.8|95990.8|96129.7|95988.7|96131.8|95990.8|96129.7|95988.7|2
1645999730000|2022-02-27 22:08:50|96152|96011|96083|95942|96152|96011|96081.9|95940.9|14
1645999740000|2022-02-27 22:09:00|96055|95914|96047.5|95906.5|96092|95951|96047.5|95906.5|23
1645999750000|2022-02-27 22:09:10|96064.2|95923.2|96052.7|95911.7|96064.2|95923.2|96046.5|95905.5|36
1645999760000|2022-02-27 22:09:20|96055.6|95914.6|96054.1|95913.1|96058.4|95917.4|96051.7|95910.7|55
1645999770000|2022-02-27 22:09:30|96054.3|95913.3|96046.4|95905.4|96066.3|95925.3|96046.4|95905.4|55
1645999780000|2022-02-27 22:09:40|96044.8|95903.8|96108|95967|96112.1|95971.1|96044.8|95903.8|38
1645999790000|2022-02-27 22:09:50|96136.9|95995.9|96104.5|95963.5|96136.9|95995.9|96096.1|95955.1|21
1645999800000|2022-02-27 22:10:00|96101|95960|96114.9|95973.9|96139.5|95998.5|96100.8|95959.8|26
1645999810000|2022-02-27 22:10:10|96098.8|95957.8|96099.7|95958.7|96107.9|95966.9|96066|95925|29
1645999820000|2022-02-27 22:10:20|96098.5|95957.5|96108.5|95967.5|96120.5|95979.5|96091.5|95950.5|53
1645999830000|2022-02-27 22:10:30|96110.6|95969.6|96141.2|96000.2|96153|96012|96105.5|95964.5|48
1645999840000|2022-02-27 22:10:40|96140.9|95999.9|96131.7|95990.7|96142.5|96001.5|96108.7|95967.7|52
1645999850000|2022-02-27 22:10:50|96132|95991|96129.4|95988.4|96146.3|96005.3|96128.3|95987.3|34
1645999860000|2022-02-27 22:11:00|96132.3|95991.3|96128.7|95987.7|96136|95995|96120.2|95979.2|48
1645999870000|2022-02-27 22:11:10|96132|95991|96131.9|95990.9|96164|96023|96129.2|95988.2|8
1645999880000|2022-02-27 22:11:20|96134|95993|96145.2|96004.2|96156.4|96015.4|96103.2|95962.2|10
1645999890000|2022-02-27 22:11:30|96044.2|95903.2|96081.2|95940.2|96143.5|96002.5|96044.2|95903.2|27
1645999900000|2022-02-27 22:11:40|96093.6|95952.6|96097|95956|96097|95956|96093.6|95952.6|4
1645999910000|2022-02-27 22:11:50|96097.1|95956.1|96097.6|95956.6|96103.4|95962.4|96084.1|95943.1|9
1645999920000|2022-02-27 22:12:00|96097.1|95956.1|96104.8|95963.8|96109.2|95968.2|96051.6|95910.6|30
1645999930000|2022-02-27 22:12:10|96104.3|95963.3|96042.8|95901.8|96112.1|95971.1|96011.7|95870.7|33
1645999940000|2022-02-27 22:12:20|96050|95909|96049.8|95908.8|96094.1|95953.1|96046|95905|20
1645999950000|2022-02-27 22:12:30|96057.6|95916.6|96063.9|95922.9|96068.9|95927.9|96049.3|95908.3|14
1645999960000|2022-02-27 22:12:40|96057.3|95916.3|96057.2|95916.2|96081.7|95940.7|96045.6|95904.6|8
1645999970000|2022-02-27 22:12:50|96066.9|95925.9|96058.7|95917.7|96066.9|95925.9|96057.5|95916.5|6
1645999980000|2022-02-27 22:13:00|96058.6|95917.6|96058.5|95917.5|96082.1|95941.1|96051.6|95910.6|36
1645999990000|2022-02-27 22:13:10|96063.3|95922.3|96081.9|95940.9|96094|95953|96046|95905|30
1646000000000|2022-02-27 22:13:20|96043.4|95902.4|96038.4|95897.4|96069.1|95928.1|96037.8|95896.8|9
1646000010000|2022-02-27 22:13:30|96039.1|95898.1|96045.7|95904.7|96045.7|95904.7|96038|95897|7
1646000020000|2022-02-27 22:13:40|96046.1|95905.1|96051.2|95910.2|96075|95934|96045.1|95904.1|17
1646000030000|2022-02-27 22:13:50|96070.3|95929.3|96074|95933|96080.8|95939.8|96064.8|95923.8|21
1646000040000|2022-02-27 22:14:00|96065.8|95924.8|96055.4|95914.4|96083|95942|96055|95914|29
1646000050000|2022-02-27 22:14:10|96067.6|95926.6|96071.2|95930.2|96071.2|95930.2|96053.5|95912.5|53
1646000060000|2022-02-27 22:14:20|96056.4|95915.4|96072.8|95931.8|96077.2|95936.2|96056|95915|32
1646000070000|2022-02-27 22:14:30|96080.3|95939.3|96071.6|95930.6|96084|95943|96070.4|95929.4|15
1646000080000|2022-02-27 22:14:40|96073.5|95932.5|96070.4|95929.4|96077.9|95936.9|96070.4|95929.4|17
1646000090000|2022-02-27 22:14:50|96079|95938|96082.2|95941.2|96082.2|95941.2|96052.1|95911.1|9
1646000100000|2022-02-27 22:15:00|96070.5|95929.5|96068.3|95927.3|96080|95939|96068.3|95927.3|25
1646000110000|2022-02-27 22:15:10|96067.7|95926.7|96061|95920|96071.4|95930.4|96052.1|95911.1|18
1646000120000|2022-02-27 22:15:20|96075.6|95934.6|96083.4|95942.4|96083.4|95942.4|96075.5|95934.5|3
1646000130000|2022-02-27 22:15:30|96053.3|95912.3|96083.7|95942.7|96090.6|95949.6|96053.3|95912.3|14
1646000140000|2022-02-27 22:15:40|96083.5|95942.5|96085.6|95944.6|96089.3|95948.3|96067.8|95926.8|8
1646000150000|2022-02-27 22:15:50|96064.2|95923.2|96040.4|95899.4|96077.9|95936.9|96024.7|95883.7|14
1646000160000|2022-02-27 22:16:00|96050.4|95909.4|96097.8|95956.8|96109.5|95968.5|96021.5|95880.5|53
1646000170000|2022-02-27 22:16:10|96080.8|95939.8|96065.2|95924.2|96104.1|95963.1|96024.4|95883.4|40
1646000180000|2022-02-27 22:16:20|96082.3|95941.3|96043.4|95902.4|96101.8|95960.8|96026|95885|25
1646000190000|2022-02-27 22:16:30|96048.8|95907.8|96075.6|95934.6|96080.1|95939.1|96048.8|95907.8|13
1646000200000|2022-02-27 22:16:40|96074.9|95933.9|96035.5|95894.5|96074.9|95933.9|96013.2|95872.2|10
1646000210000|2022-02-27 22:16:50|96036|95895|96019.5|95878.5|96054.3|95913.3|96019.5|95878.5|19
1646000220000|2022-02-27 22:17:00|96019.6|95878.6|96012.9|95871.9|96035.7|95894.7|96012.9|95871.9|24
1646000230000|2022-02-27 22:17:10|96026.6|95885.6|96016.1|95875.1|96080.5|95939.5|96006.5|95865.5|36
1646000240000|2022-02-27 22:17:20|96012.4|95871.4|96010.9|95869.9|96027.7|95886.7|95998.5|95857.5|24
1646000250000|2022-02-27 22:17:30|96013|95872|96038|95897|96038|95897|96011|95870|15
1646000260000|2022-02-27 22:17:40|95995.4|95854.4|96025.1|95884.1|96053.3|95912.3|95995.4|95854.4|23
1646000270000|2022-02-27 22:17:50|96036.9|95895.9|96035.9|95894.9|96047.5|95906.5|96016.2|95875.2|20
1646000280000|2022-02-27 22:18:00|96048|95907|96047|95906|96048|95907|96008|95867|22
1646000290000|2022-02-27 22:18:10|96046|95905|96009.1|95868.1|96046|95905|96006.1|95865.1|17
1646000300000|2022-02-27 22:18:20|96009.7|95868.7|96036.9|95895.9|96050.8|95909.8|96009.4|95868.4|19
1646000310000|2022-02-27 22:18:30|96036.5|95895.5|96016.2|95875.2|96052.6|95911.6|96005.7|95864.7|23
1646000320000|2022-02-27 22:18:40|96013.9|95872.9|96016.2|95875.2|96025.1|95884.1|96006|95865|51
1646000330000|2022-02-27 22:18:50|96015.4|95874.4|96016|95875|96020.6|95879.6|96012.4|95871.4|43
1646000340000|2022-02-27 22:19:00|96014.9|95873.9|96023.3|95882.3|96023.3|95882.3|96014.8|95873.8|38
1646000350000|2022-02-27 22:19:10|96023.1|95882.1|96006.9|95865.9|96049|95908|96005.2|95864.2|51
1646000360000|2022-02-27 22:19:20|96006.6|95865.6|96016.2|95875.2|96031|95890|96002|95861|47
1646000370000|2022-02-27 22:19:30|96005.1|95864.1|96017.7|95876.7|96019.2|95878.2|96004|95863|56
1646000380000|2022-02-27 22:19:40|96026|95885|96033.1|95892.1|96036.3|95895.3|96014.6|95873.6|53
1646000390000|2022-02-27 22:19:50|96034.3|95893.3|96016.7|95875.7|96035.6|95894.6|96012|95871|55
1646000400000|2022-02-27 22:20:00|96021.8|95880.8|96040.5|95899.5|96044.3|95903.3|95977.5|95836.5|59
1646000410000|2022-02-27 22:20:10|96040.8|95899.8|96032.2|95891.2|96045.3|95904.3|96010.7|95869.7|53
1646000420000|2022-02-27 22:20:20|96032.9|95891.9|96013.5|95872.5|96042.4|95901.4|95967|95826|50
1646000430000|2022-02-27 22:20:30|96013.6|95872.6|96049|95908|96051|95910|95990.6|95849.6|41
1646000440000|2022-02-27 22:20:40|96038.4|95897.4|96011.3|95870.3|96063.1|95922.1|96000.8|95859.8|47
1646000450000|2022-02-27 22:20:50|96016.2|95875.2|96051.2|95910.2|96052|95911|96012.4|95871.4|40
1646000460000|2022-02-27 22:21:00|96012.5|95871.5|96010.4|95869.4|96017.2|95876.2|96008.8|95867.8|39
1646000470000|2022-02-27 22:21:10|96012.4|95871.4|96022.3|95881.3|96024.4|95883.4|96007.3|95866.3|51
1646000480000|2022-02-27 22:21:20|96024.8|95883.8|96016.6|95875.6|96051.5|95910.5|96011.4|95870.4|47
1646000490000|2022-02-27 22:21:30|96030.2|95889.2|96014.7|95873.7|96047|95906|96010.5|95869.5|53
1646000500000|2022-02-27 22:21:40|96014.1|95873.1|96012.5|95871.5|96021.3|95880.3|96009.9|95868.9|53
1646000510000|2022-02-27 22:21:50|96012.4|95871.4|96012.6|95871.6|96022.4|95881.4|96011.8|95870.8|55
1646000520000|2022-02-27 22:22:00|96012.3|95871.3|96014.8|95873.8|96046.4|95905.4|96011.2|95870.2|39
1646000530000|2022-02-27 22:22:10|96013.5|95872.5|96050|95909|96052.6|95911.6|96013.2|95872.2|46
1646000540000|2022-02-27 22:22:20|96049|95908|96016.9|95875.9|96050|95909|96012.2|95871.2|52
1646000550000|2022-02-27 22:22:30|96016|95875|96047|95906|96048.5|95907.5|96013.8|95872.8|50
1646000560000|2022-02-27 22:22:40|96048.5|95907.5|96064.6|95923.6|96095.5|95954.5|96012.8|95871.8|56
1646000570000|2022-02-27 22:22:50|96066.4|95925.4|96095.4|95954.4|96095.4|95954.4|96064.5|95923.5|42
1646000580000|2022-02-27 22:23:00|96069.8|95928.8|96079.8|95938.8|96108.9|95967.9|96065.2|95924.2|34
1646000590000|2022-02-27 22:23:10|96103.4|95962.4|96107|95966|96107.9|95966.9|96067.3|95926.3|34
1646000600000|2022-02-27 22:23:20|96078.3|95937.3|96099.6|95958.6|96124.8|95983.8|96076.2|95935.2|33
1646000610000|2022-02-27 22:23:30|96106.7|95965.7|96140.9|95999.9|96141.3|96000.3|96089|95948|28
1646000620000|2022-02-27 22:23:40|96140.4|95999.4|96102.4|95961.4|96141|96000|96089.7|95948.7|19
1646000630000|2022-02-27 22:23:50|96089.3|95948.3|96079.7|95938.7|96142.5|96001.5|96079.7|95938.7|7
1646000640000|2022-02-27 22:24:00|96131.5|95990.5|96131.2|95990.2|96131.5|95990.5|96083.5|95942.5|14
1646000650000|2022-02-27 22:24:10|96110.9|95969.9|96112|95971|96125.2|95984.2|96078.9|95937.9|35
1646000660000|2022-02-27 22:24:20|96111.3|95970.3|96100.2|95959.2|96119.9|95978.9|96074.1|95933.1|29
1646000670000|2022-02-27 22:24:30|96099.6|95958.6|96115|95974|96116.8|95975.8|96090.8|95949.8|53
1646000680000|2022-02-27 22:24:40|96115.4|95974.4|96096.9|95955.9|96122.2|95981.2|96091|95950|48
1646000690000|2022-02-27 22:24:50|96097.5|95956.5|96091.4|95950.4|96127.7|95986.7|96091.4|95950.4|37
1646000700000|2022-02-27 22:25:00|96096.1|95955.1|96121|95980|96124.8|95983.8|96090.9|95949.9|31
1646000710000|2022-02-27 22:25:10|96092.7|95951.7|96095.2|95954.2|96121|95980|96086.3|95945.3|22
1646000720000|2022-02-27 22:25:20|96088.4|95947.4|96097.6|95956.6|96115.7|95974.7|96088.2|95947.2|15
1646000730000|2022-02-27 22:25:30|96095.7|95954.7|96129.3|95988.3|96129.3|95988.3|96081|95940|13
1646000740000|2022-02-27 22:25:40|96088.5|95947.5|96109.5|95968.5|96133|95992|96088.5|95947.5|6
1646000750000|2022-02-27 22:25:50|96121.5|95980.5|96126.3|95985.3|96126.3|95985.3|96081.3|95940.3|19
1646000760000|2022-02-27 22:26:00|96082.7|95941.7|96091.3|95950.3|96110.6|95969.6|96082.6|95941.6|6
1646000770000|2022-02-27 22:26:10|96081.3|95940.3|96081.1|95940.1|96121.5|95980.5|96081.1|95940.1|12
1646000780000|2022-02-27 22:26:20|96108.5|95967.5|96094|95953|96133.2|95992.2|96081.1|95940.1|9
1646000790000|2022-02-27 22:26:30|96135.5|95994.5|96081.1|95940.1|96135.5|95994.5|96081.1|95940.1|6
1646000800000|2022-02-27 22:26:40|96081.4|95940.4|96083.7|95942.7|96121|95980|96081.4|95940.4|7
1646000810000|2022-02-27 22:26:50|96106.6|95965.6|96119.9|95978.9|96119.9|95978.9|96086.5|95945.5|9
1646000820000|2022-02-27 22:27:00|96108.4|95967.4|96084.9|95943.9|96120.2|95979.2|96082.3|95941.3|13
1646000830000|2022-02-27 22:27:10|96085.6|95944.6|96085|95944|96124|95983|96072.1|95931.1|28
1646000840000|2022-02-27 22:27:20|96084|95943|96113|95972|96113.5|95972.5|96070.9|95929.9|11
1646000850000|2022-02-27 22:27:30|96085.7|95944.7|96090.4|95949.4|96127|95986|96066.9|95925.9|24
1646000860000|2022-02-27 22:27:40|96110.5|95969.5|96080.3|95939.3|96110.5|95969.5|96074.1|95933.1|21
1646000870000|2022-02-27 22:27:50|96124.5|95983.5|96071|95930|96125.5|95984.5|96069.9|95928.9|18
1646000880000|2022-02-27 22:28:00|96117|95976|96073.2|95932.2|96117|95976|96071.4|95930.4|24
1646000890000|2022-02-27 22:28:10|96073.5|95932.5|96091.1|95950.1|96115.5|95974.5|96069.6|95928.6|23
1646000900000|2022-02-27 22:28:20|96103.4|95962.4|96097|95956|96117|95976|96072.2|95931.2|11
1646000910000|2022-02-27 22:28:30|96070.8|95929.8|96115.5|95974.5|96119.3|95978.3|96070|95929|16
1646000920000|2022-02-27 22:28:40|96070.1|95929.1|96100.1|95959.1|96100.1|95959.1|96070.1|95929.1|4
1646000930000|2022-02-27 22:28:50|96070.3|95929.3|96116|95975|96118.2|95977.2|96070.3|95929.3|11
1646000940000|2022-02-27 22:29:00|96070.1|95929.1|96120|95979|96120|95979|96070.1|95929.1|41
1646000950000|2022-02-27 22:29:10|96113.5|95972.5|96111.8|95970.8|96120.5|95979.5|96080.1|95939.1|51
1646000960000|2022-02-27 22:29:20|96111.4|95970.4|96074.7|95933.7|96120.5|95979.5|96071.1|95930.1|35
1646000970000|2022-02-27 22:29:30|96074.6|95933.6|96072.3|95931.3|96083.4|95942.4|96071.6|95930.6|48
1646000980000|2022-02-27 22:29:40|96073.7|95932.7|96120.5|95979.5|96120.5|95979.5|96073.7|95932.7|34
1646000990000|2022-02-27 22:29:50|96097|95956|96094.5|95953.5|96119|95978|96081.6|95940.6|40
1646001000000|2022-02-27 22:30:00|96087.4|95946.4|96084.1|95943.1|96121.2|95980.2|96076.7|95935.7|49
1646001010000|2022-02-27 22:30:10|96082|95941|96110.5|95969.5|96124.5|95983.5|96076.3|95935.3|28
1646001020000|2022-02-27 22:30:20|96098.6|95957.6|96079.1|95938.1|96123|95982|96078.4|95937.4|26
1646001030000|2022-02-27 22:30:30|96078.5|95937.5|96085.2|95944.2|96095.9|95954.9|96078.5|95937.5|29
1646001040000|2022-02-27 22:30:40|96084.9|95943.9|96084.8|95943.8|96100.3|95959.3|96082.5|95941.5|41
1646001050000|2022-02-27 22:30:50|96085.2|95944.2|96088.9|95947.9|96110.2|95969.2|96078.7|95937.7|28
1646001060000|2022-02-27 22:31:00|96085|95944|96094.8|95953.8|96095.1|95954.1|96084.2|95943.2|22
1646001070000|2022-02-27 22:31:10|96091.4|95950.4|96077.2|95936.2|96104.6|95963.6|96077.2|95936.2|23
1646001080000|2022-02-27 22:31:20|96078.7|95937.7|96084|95943|96091|95950|96078.7|95937.7|36
1646001090000|2022-02-27 22:31:30|96081.9|95940.9|96080.5|95939.5|96089.2|95948.2|96073|95932|52
1646001100000|2022-02-27 22:31:40|96081.5|95940.5|96083.4|95942.4|96083.4|95942.4|96080|95939|52
1646001110000|2022-02-27 22:31:50|96083.3|95942.3|96079.6|95938.6|96084.9|95943.9|96079.6|95938.6|52
1646001120000|2022-02-27 22:32:00|96079.7|95938.7|96082.2|95941.2|96084.2|95943.2|96074.3|95933.3|57
1646001130000|2022-02-27 22:32:10|96082.9|95941.9|96080.1|95939.1|96100.5|95959.5|96080.1|95939.1|52
1646001140000|2022-02-27 22:32:20|96080.3|95939.3|96082|95941|96088.6|95947.6|96076.5|95935.5|52
1646001150000|2022-02-27 22:32:30|96084.6|95943.6|96084.2|95943.2|96093.5|95952.5|96081.7|95940.7|54
1646001160000|2022-02-27 22:32:40|96084.3|95943.3|96083.1|95942.1|96084.3|95943.3|96074.2|95933.2|49
1646001170000|2022-02-27 22:32:50|96082.9|95941.9|96080.7|95939.7|96084.5|95943.5|96069.4|95928.4|57
1646001180000|2022-02-27 22:33:00|96083|95942|96079.8|95938.8|96083.9|95942.9|96074.6|95933.6|61
1646001190000|2022-02-27 22:33:10|96081.7|95940.7|96075.8|95934.8|96081.8|95940.8|96064.4|95923.4|55
1646001200000|2022-02-27 22:33:20|96075.5|95934.5|96079.8|95938.8|96086.2|95945.2|96061.4|95920.4|57
1646001210000|2022-02-27 22:33:30|96079.9|95938.9|96075.9|95934.9|96088|95947|96072.5|95931.5|55
1646001220000|2022-02-27 22:33:40|96075.6|95934.6|96100.5|95959.5|96102|95961|96060.4|95919.4|55
1646001230000|2022-02-27 22:33:50|96084.7|95943.7|96082.4|95941.4|96102.5|95961.5|96054.6|95913.6|47
1646001240000|2022-02-27 22:34:00|96084|95943|96095|95954|96105.7|95964.7|96065.7|95924.7|56
1646001250000|2022-02-27 22:34:10|96095.5|95954.5|96096|95955|96115.3|95974.3|96086.8|95945.8|33
1646001260000|2022-02-27 22:34:20|96110.6|95969.6|96102.1|95961.1|96112.3|95971.3|96072.6|95931.6|22
1646001270000|2022-02-27 22:34:30|96107|95966|96091|95950|96113.4|95972.4|96080.8|95939.8|31
1646001280000|2022-02-27 22:34:40|96091.3|95950.3|96087.2|95946.2|96094.8|95953.8|96084.4|95943.4|15
1646001290000|2022-02-27 22:34:50|96092.1|95951.1|96079.3|95938.3|96097.5|95956.5|96063|95922|19
1646001300000|2022-02-27 22:35:00|96079.1|95938.1|96084.9|95943.9|96091.4|95950.4|96071.3|95930.3|37
1646001310000|2022-02-27 22:35:10|96084.3|95943.3|96088.4|95947.4|96101.6|95960.6|96068.4|95927.4|31
1646001320000|2022-02-27 22:35:20|96076.8|95935.8|96086.9|95945.9|96112|95971|96076.8|95935.8|16
1646001330000|2022-02-27 22:35:30|96076.7|95935.7|96073.5|95932.5|96084.1|95943.1|96064|95923|41
1646001340000|2022-02-27 22:35:40|96073.7|95932.7|96080.1|95939.1|96082.4|95941.4|96069.4|95928.4|55
1646001350000|2022-02-27 22:35:50|96080.8|95939.8|96094.9|95953.9|96094.9|95953.9|96067.8|95926.8|42
1646001360000|2022-02-27 22:36:00|96069.5|95928.5|96110.9|95969.9|96112.3|95971.3|96068.8|95927.8|30
1646001370000|2022-02-27 22:36:10|96076.3|95935.3|96081.5|95940.5|96110.8|95969.8|96071.5|95930.5|22
1646001380000|2022-02-27 22:36:20|96081.4|95940.4|96071|95930|96090.3|95949.3|96069.1|95928.1|46
1646001390000|2022-02-27 22:36:30|96075.9|95934.9|96111.1|95970.1|96111.1|95970.1|96069.2|95928.2|14
1646001400000|2022-02-27 22:36:40|96075.8|95934.8|96075.8|95934.8|96080.7|95939.7|96075.8|95934.8|11
1646001410000|2022-02-27 22:36:50|96076.2|95935.2|96078.6|95937.6|96091.6|95950.6|96074.5|95933.5|31
1646001420000|2022-02-27 22:37:00|96074.8|95933.8|96075.9|95934.9|96104.2|95963.2|96072.5|95931.5|35
1646001430000|2022-02-27 22:37:10|96073.4|95932.4|96074|95933|96095.4|95954.4|96072.5|95931.5|38
1646001440000|2022-02-27 22:37:20|96073.5|95932.5|96076.7|95935.7|96084.4|95943.4|96073.4|95932.4|58
1646001450000|2022-02-27 22:37:30|96076.2|95935.2|96071.7|95930.7|96079.6|95938.6|96071.7|95930.7|55
1646001460000|2022-02-27 22:37:40|96074.2|95933.2|96088.5|95947.5|96119.5|95978.5|96071.5|95930.5|50
1646001470000|2022-02-27 22:37:50|96080|95939|96118.2|95977.2|96124.5|95983.5|96077.7|95936.7|37
1646001480000|2022-02-27 22:38:00|96127|95986|96118|95977|96128.7|95987.7|96092.7|95951.7|14
1646001490000|2022-02-27 22:38:10|96126.5|95985.5|96118.6|95977.6|96126.5|95985.5|96078.6|95937.6|26
1646001500000|2022-02-27 22:38:20|96097.4|95956.4|96088.4|95947.4|96103.3|95962.3|96073.1|95932.1|23
1646001510000|2022-02-27 22:38:30|96094.2|95953.2|96083.6|95942.6|96099.4|95958.4|96077.7|95936.7|13
1646001520000|2022-02-27 22:38:40|96087.6|95946.6|96125.5|95984.5|96126.9|95985.9|96076.3|95935.3|31
1646001530000|2022-02-27 22:38:50|96124.5|95983.5|96090.7|95949.7|96124.5|95983.5|96083.7|95942.7|29
1646001540000|2022-02-27 22:39:00|96082.9|95941.9|96095.3|95954.3|96117|95976|96071|95930|21
1646001550000|2022-02-27 22:39:10|96121|95980|96084.5|95943.5|96121|95980|96081.9|95940.9|20
1646001560000|2022-02-27 22:39:20|96084.4|95943.4|96087.1|95946.1|96087.1|95946.1|96084.2|95943.2|8
1646001570000|2022-02-27 22:39:30|96084|95943|96083.9|95942.9|96100.3|95959.3|96068.5|95927.5|17
1646001580000|2022-02-27 22:39:40|96084.3|95943.3|96085.8|95944.8|96110.5|95969.5|96082.9|95941.9|22
1646001590000|2022-02-27 22:39:50|96083.9|95942.9|96082.8|95941.8|96086.5|95945.5|96070.3|95929.3|25
1646001600000|2022-02-27 22:40:00|96083.2|95942.2|96100|95959|96100|95959|96082.7|95941.7|13
1646001610000|2022-02-27 22:40:10|96123.5|95982.5|96083.4|95942.4|96124.5|95983.5|96071.2|95930.2|11
1646001620000|2022-02-27 22:40:20|96109.5|95968.5|96082|95941|96109.5|95968.5|96082|95941|18
1646001630000|2022-02-27 22:40:30|96124.5|95983.5|96083.2|95942.2|96124.5|95983.5|96074.2|95933.2|19
1646001640000|2022-02-27 22:40:40|96092.6|95951.6|96081.8|95940.8|96124.5|95983.5|96079.1|95938.1|28
1646001650000|2022-02-27 22:40:50|96069.7|95928.7|96081.4|95940.4|96115|95974|96069.7|95928.7|16
1646001660000|2022-02-27 22:41:00|96082.8|95941.8|96085.5|95944.5|96110|95969|96080|95939|16
1646001670000|2022-02-27 22:41:10|96067.6|95926.6|96082.4|95941.4|96124.5|95983.5|96067.6|95926.6|20
1646001680000|2022-02-27 22:41:20|96084.3|95943.3|96105|95964|96105|95964|96074.4|95933.4|33
1646001690000|2022-02-27 22:41:30|96100.3|95959.3|96101.6|95960.6|96110.7|95969.7|96077.3|95936.3|32
1646001700000|2022-02-27 22:41:40|96105.2|95964.2|96093.1|95952.1|96130.9|95989.9|96085.3|95944.3|32
1646001710000|2022-02-27 22:41:50|96093.9|95952.9|96103.2|95962.2|96148.5|96007.5|96087.5|95946.5|43
1646001720000|2022-02-27 22:42:00|96101.8|95960.8|96089|95948|96130.1|95989.1|96086|95945|32
1646001730000|2022-02-27 22:42:10|96130.9|95989.9|96118.5|95977.5|96130.9|95989.9|96095.4|95954.4|13
1646001740000|2022-02-27 22:42:20|96108.8|95967.8|96092.6|95951.6|96109.6|95968.6|96092.6|95951.6|18
1646001750000|2022-02-27 22:42:30|96105.8|95964.8|96090.5|95949.5|96133.5|95992.5|96070.8|95929.8|12
1646001760000|2022-02-27 22:42:40|96094.5|95953.5|96114.1|95973.1|96152.2|96011.2|96082.8|95941.8|36
1646001770000|2022-02-27 22:42:50|96114.8|95973.8|96132.1|95991.1|96132.1|95991.1|96106.1|95965.1|6
1646001780000|2022-02-27 22:43:00|96138|95997|96134.9|95993.9|96139.3|95998.3|96108.7|95967.7|13
1646001790000|2022-02-27 22:43:10|96137.8|95996.8|96117.6|95976.6|96137.8|95996.8|96075.2|95934.2|15
1646001800000|2022-02-27 22:43:20|96126.1|95985.1|96104.5|95963.5|96131.1|95990.1|96087.3|95946.3|19
1646001810000|2022-02-27 22:43:30|96119.8|95978.8|96135|95994|96135|95994|96088.1|95947.1|18
1646001820000|2022-02-27 22:43:40|96134|95993|96088.6|95947.6|96140.1|95999.1|96073.2|95932.2|24
1646001830000|2022-02-27 22:43:50|96092.7|95951.7|96119.9|95978.9|96128.2|95987.2|96073.8|95932.8|17
1646001840000|2022-02-27 22:44:00|96085.7|95944.7|96088.7|95947.7|96130.5|95989.5|96085.7|95944.7|20
1646001850000|2022-02-27 22:44:10|96088|95947|96095.6|95954.6|96109.8|95968.8|96075.2|95934.2|23
1646001860000|2022-02-27 22:44:20|96088.2|95947.2|96118.4|95977.4|96127.8|95986.8|96088.2|95947.2|13
1646001870000|2022-02-27 22:44:30|96123.6|95982.6|96090.7|95949.7|96128.1|95987.1|96087.8|95946.8|14
1646001880000|2022-02-27 22:44:40|96088|95947|96090.3|95949.3|96123.4|95982.4|96068.7|95927.7|13
1646001890000|2022-02-27 22:44:50|96088.1|95947.1|96119.5|95978.5|96127.1|95986.1|96088.1|95947.1|10
1646001900000|2022-02-27 22:45:00|96088.4|95947.4|96090|95949|96097.4|95956.4|96083.4|95942.4|11
1646001910000|2022-02-27 22:45:10|96092.4|95951.4|96091.4|95950.4|96121.8|95980.8|96086.7|95945.7|11
1646001920000|2022-02-27 22:45:20|96078.4|95937.4|96113.7|95972.7|96128.3|95987.3|96078.4|95937.4|21
1646001930000|2022-02-27 22:45:30|96122.3|95981.3|96077.7|95936.7|96122.3|95981.3|96072.9|95931.9|44
1646001940000|2022-02-27 22:45:40|96076.7|95935.7|96065.8|95924.8|96110.1|95969.1|96060.5|95919.5|63
1646001950000|2022-02-27 22:45:50|96063.9|95922.9|96064.5|95923.5|96068.6|95927.6|96056.9|95915.9|65
1646001960000|2022-02-27 22:46:00|96060.1|95919.1|96062.6|95921.6|96067.9|95926.9|96056|95915|66
1646001970000|2022-02-27 22:46:10|96064.5|95923.5|96062.4|95921.4|96068.2|95927.2|96050.2|95909.2|65
1646001980000|2022-02-27 22:46:20|96052.4|95911.4|96054.5|95913.5|96059.3|95918.3|96045.6|95904.6|60
1646001990000|2022-02-27 22:46:30|96049.9|95908.9|96058.5|95917.5|96060|95919|96047.3|95906.3|61
1646002000000|2022-02-27 22:46:40|96050|95909|96026.5|95885.5|96070.6|95929.6|96015.7|95874.7|61
1646002010000|2022-02-27 22:46:50|96031.6|95890.6|96028.6|95887.6|96037.9|95896.9|96021.3|95880.3|70
1646002020000|2022-02-27 22:47:00|96033.6|95892.6|96036.8|95895.8|96053.2|95912.2|96025.5|95884.5|48
1646002030000|2022-02-27 22:47:10|96043.9|95902.9|96043.2|95902.2|96071.3|95930.3|96024.8|95883.8|28
1646002040000|2022-02-27 22:47:20|96046|95905|96037.2|95896.2|96082.5|95941.5|96034.6|95893.6|40
1646002050000|2022-02-27 22:47:30|96042|95901|96080.5|95939.5|96102.7|95961.7|96042|95901|58
1646002060000|2022-02-27 22:47:40|96079.9|95938.9|96063.6|95922.6|96084.1|95943.1|96061.7|95920.7|69
1646002070000|2022-02-27 22:47:50|96063.4|95922.4|96060.2|95919.2|96067.5|95926.5|96056.9|95915.9|65
1646002080000|2022-02-27 22:48:00|96060.4|95919.4|96055|95914|96062.6|95921.6|96043.7|95902.7|61
1646002090000|2022-02-27 22:48:10|96051.3|95910.3|96097|95956|96097|95956|96051.2|95910.2|43
1646002100000|2022-02-27 22:48:20|96101.3|95960.3|96102.7|95961.7|96127.5|95986.5|96074.4|95933.4|39
1646002110000|2022-02-27 22:48:30|96103.9|95962.9|96086.3|95945.3|96119|95978|96071.2|95930.2|59
1646002120000|2022-02-27 22:48:40|96083.8|95942.8|96088|95947|96093.1|95952.1|96077.5|95936.5|60
1646002130000|2022-02-27 22:48:50|96088.5|95947.5|96090.8|95949.8|96095.3|95954.3|96082.6|95941.6|53
1646002140000|2022-02-27 22:49:00|96091|95950|96087.2|95946.2|96097.2|95956.2|96077.5|95936.5|45
1646002150000|2022-02-27 22:49:10|96086.4|95945.4|96085|95944|96088.6|95947.6|96084.2|95943.2|47
1646002160000|2022-02-27 22:49:20|96085.3|95944.3|96075.4|95934.4|96103.5|95962.5|96069.5|95928.5|61
1646002170000|2022-02-27 22:49:30|96070.5|95929.5|96070.6|95929.6|96076.2|95935.2|96064.9|95923.9|57
1646002180000|2022-02-27 22:49:40|96065.6|95924.6|96072.2|95931.2|96075.9|95934.9|96065.2|95924.2|58
1646002190000|2022-02-27 22:49:50|96070.5|95929.5|96069.2|95928.2|96080.9|95939.9|96066.7|95925.7|59
1646002200000|2022-02-27 22:50:00|96069.7|95928.7|96067.1|95926.1|96101|95960|96066.4|95925.4|58
1646002210000|2022-02-27 22:50:10|96067|95926|96070.7|95929.7|96092.9|95951.9|96063.2|95922.2|56
1646002220000|2022-02-27 22:50:20|96062.8|95921.8|96069.6|95928.6|96073.3|95932.3|96059.7|95918.7|54
1646002230000|2022-02-27 22:50:30|96063.6|95922.6|96064.4|95923.4|96084.5|95943.5|96059.4|95918.4|58
1646002240000|2022-02-27 22:50:40|96061.9|95920.9|96064.2|95923.2|96072.7|95931.7|96060.5|95919.5|53
1646002250000|2022-02-27 22:50:50|96064|95923|96070.8|95929.8|96091.9|95950.9|96055.6|95914.6|32
1646002260000|2022-02-27 22:51:00|96071.2|95930.2|96064.3|95923.3|96078|95937|96062.3|95921.3|35
1646002270000|2022-02-27 22:51:10|96063.8|95922.8|96053.8|95912.8|96091.2|95950.2|96052.6|95911.6|14
1646002280000|2022-02-27 22:51:20|96053.6|95912.6|96047.3|95906.3|96081.9|95940.9|96046.8|95905.8|33
1646002290000|2022-02-27 22:51:30|96047.2|95906.2|96059.2|95918.2|96071.5|95930.5|96045.5|95904.5|20
1646002300000|2022-02-27 22:51:40|96045.4|95904.4|96036.5|95915.5|96047.3|95915.5|96036.5|95902.8|22
1646002310000|2022-02-27 22:51:50|96059.2|95938.2|96051.7|95930.7|96059.9|95938.9|96051.5|95930.5|8
1646002320000|2022-02-27 22:52:00|96059.1|95938.1|96060.6|95939.6|96061.2|95940.2|96035.2|95914.2|13
1646002330000|2022-02-27 22:52:10|96048|95927|96051.8|95930.8|96060.2|95939.2|96008.6|95887.6|15
1646002340000|2022-02-27 22:52:20|96050.5|95929.5|96051.6|95930.6|96062.1|95941.1|96049|95928|11
1646002350000|2022-02-27 22:52:30|96050.9|95929.9|96036.3|95915.3|96059.9|95938.9|96020.9|95899.9|18
1646002360000|2022-02-27 22:52:40|96046|95925|96036.1|95915.1|96054.8|95933.8|96021|95900|16
1646002370000|2022-02-27 22:52:50|96053.7|95932.7|96026.6|95905.6|96053.7|95932.7|96026.5|95905.5|34
1646002380000|2022-02-27 22:53:00|96034.5|95913.5|96030.5|95909.5|96040.3|95919.3|96023.5|95902.5|59
1646002390000|2022-02-27 22:53:10|96035.1|95914.1|96039.2|95918.2|96040.5|95919.5|96028.4|95907.4|62
1646002400000|2022-02-27 22:53:20|96037.4|95916.4|96032|95911|96037.9|95916.9|96030|95909|51
1646002410000|2022-02-27 22:53:30|96032.8|95911.8|96042.7|95921.7|96054.4|95933.4|96031.1|95910.1|27
1646002420000|2022-02-27 22:53:40|96043.4|95922.4|96042.5|95921.5|96055.5|95934.5|96040.1|95919.1|18
1646002430000|2022-02-27 22:53:50|96041.3|95920.3|96042.5|95921.5|96054.8|95933.8|96028.4|95907.4|16
1646002440000|2022-02-27 22:54:00|96043.4|95922.4|96048.1|95927.1|96056.3|95935.3|96042.8|95921.8|8
1646002450000|2022-02-27 22:54:10|96040.5|95919.5|96032.6|95911.6|96050.4|95929.4|96028.4|95907.4|21
1646002460000|2022-02-27 22:54:20|96035.6|95914.6|96043.8|95922.8|96056.5|95935.5|96035.6|95914.6|19
1646002470000|2022-02-27 22:54:30|96054|95933|96044.6|95923.6|96055.8|95934.8|96038.5|95917.5|21
1646002480000|2022-02-27 22:54:40|96045|95924|96042.4|95921.4|96055.4|95934.4|96042.3|95921.3|25
1646002490000|2022-02-27 22:54:50|96043.2|95922.2|96041.3|95920.3|96054.5|95933.5|96041.3|95920.3|6
1646002500000|2022-02-27 22:55:00|96045.7|95924.7|96019.5|95898.5|96055.6|95934.6|96019.5|95898.5|19
1646002510000|2022-02-27 22:55:10|96051.5|95930.5|96012.3|95891.3|96057.2|95936.2|95990.1|95869.1|14
1646002520000|2022-02-27 22:55:20|96022.6|95901.6|96039.9|95918.9|96059|95938|96022.3|95901.3|19
1646002530000|2022-02-27 22:55:30|96045.5|95924.5|96046.5|95925.5|96052.8|95931.8|96040.5|95919.5|10
1646002540000|2022-02-27 22:55:40|96036.5|95915.5|96039.5|95918.5|96049.9|95928.9|96035|95914|12
1646002550000|2022-02-27 22:55:50|96042|95921|96025.5|95904.5|96048.6|95927.6|96012.8|95891.8|20
1646002560000|2022-02-27 22:56:00|96039.5|95918.5|96036.2|95915.2|96046.8|95925.8|96030.3|95909.3|21
1646002570000|2022-02-27 22:56:10|96035.8|95914.8|96041.4|95920.4|96046.8|95925.8|96004.3|95883.3|20
1646002580000|2022-02-27 22:56:20|96037.9|95916.9|96042.1|95921.1|96046|95925|96030.6|95909.6|22
1646002590000|2022-02-27 22:56:30|96041.9|95920.9|96044.7|95923.7|96045.1|95924.1|96014.3|95893.3|16
1646002600000|2022-02-27 22:56:40|96042.2|95921.2|96039.5|95918.5|96045.3|95924.3|96030.1|95909.1|18
1646002610000|2022-02-27 22:56:50|96041.5|95920.5|96047.1|95926.1|96048.8|95927.8|96030.1|95909.1|17
1646002620000|2022-02-27 22:57:00|96036.2|95915.2|96033.3|95912.3|96045.3|95924.3|96012.4|95891.4|17
1646002630000|2022-02-27 22:57:10|96046.8|95925.8|96034.3|95913.3|96048.2|95927.2|96016.2|95895.2|21
1646002640000|2022-02-27 22:57:20|96034.2|95913.2|96051|95930|96051|95930|96033.2|95912.2|26
1646002650000|2022-02-27 22:57:30|96034.2|95913.2|96033.6|95912.6|96048.6|95927.6|96026.2|95905.2|22
1646002660000|2022-02-27 22:57:40|96051.3|95930.3|96034|95913|96053.5|95932.5|96031.8|95910.8|20
1646002670000|2022-02-27 22:57:50|96049.8|95928.8|96032.4|95911.4|96051.8|95930.8|96026.2|95905.2|16
1646002680000|2022-02-27 22:58:00|96032.5|95911.5|96039.7|95918.7|96049.3|95928.3|96031.2|95910.2|35
1646002690000|2022-02-27 22:58:10|96041.3|95920.3|96039.8|95918.8|96044.4|95923.4|96029.7|95908.7|29
1646002700000|2022-02-27 22:58:20|96040.2|95919.2|96072.1|95951.1|96073.7|95952.7|96038.3|95917.3|43
1646002710000|2022-02-27 22:58:30|96056.8|95935.8|96065.7|95944.7|96073.5|95952.5|96054.4|95933.4|12
1646002720000|2022-02-27 22:58:40|96064.3|95943.3|96085.6|95964.6|96118.6|95997.6|96053.7|95932.7|54
1646002730000|2022-02-27 22:58:50|96080.1|95959.1|96071.8|95950.8|96117.6|95996.6|96067.1|95946.1|51
1646002740000|2022-02-27 22:59:00|96071.4|95950.4|96073.6|95952.6|96077.5|95956.5|96062.5|95941.5|54
1646002750000|2022-02-27 22:59:10|96072.5|95951.5|96084.1|95963.1|96090.8|95969.8|96072.5|95951.5|49
1646002760000|2022-02-27 22:59:20|96084.5|95963.5|96071.4|95950.4|96086.5|95965.5|96068.4|95947.4|45
1646002770000|2022-02-27 22:59:30|96089.5|95968.5|96072.5|95951.5|96089.5|95968.5|96068|95947|34
1646002780000|2022-02-27 22:59:40|96071.1|95950.1|96067.4|95946.4|96075.8|95954.8|96058.1|95937.1|38
1646002790000|2022-02-27 22:59:50|96066.4|95945.4|96069.6|95948.6|96084.1|95963.1|96066.4|95945.4|33
1646002800000|2022-02-27 23:00:00|96069.7|95948.7|95992.1|95871.1|96069.7|95948.7|95984.7|95863.7|67
1646002810000|2022-02-27 23:00:10|95991.7|95870.7|95998|95877|96032.4|95911.4|95984.7|95863.7|60
1646002820000|2022-02-27 23:00:20|95997.4|95876.4|96011.5|95890.5|96028.8|95907.8|95990|95869|57
1646002830000|2022-02-27 23:00:30|96013.7|95892.7|96049.4|95928.4|96068.8|95947.8|96013.7|95892.7|52
1646002840000|2022-02-27 23:00:40|96041.9|95920.9|96052.9|95931.9|96071.9|95950.9|96039.8|95918.8|41
1646002850000|2022-02-27 23:00:50|96049.4|95928.4|96046.6|95925.6|96088.7|95967.7|96043.4|95922.4|47
1646002860000|2022-02-27 23:01:00|96041.7|95920.7|96044.4|95923.4|96058.3|95937.3|96039.3|95918.3|51
1646002870000|2022-02-27 23:01:10|96044.6|95923.6|96049.6|95928.6|96055.3|95934.3|96042.4|95921.4|43
1646002880000|2022-02-27 23:01:20|96050.2|95929.2|96048.2|95927.2|96059.8|95938.8|96039.4|95918.4|50
1646002890000|2022-02-27 23:01:30|96041.7|95920.7|96030.6|95909.6|96044.7|95923.7|96027|95906|36
1646002900000|2022-02-27 23:01:40|96035.8|95914.8|96025.8|95904.8|96101|95980|96025.8|95904.8|63
1646002910000|2022-02-27 23:01:50|96026.2|95905.2|96030.1|95909.1|96038.2|95917.2|96022.7|95901.7|50
1646002920000|2022-02-27 23:02:00|96029.6|95908.6|96064.4|95943.4|96071|95950|96025.9|95904.9|53
1646002930000|2022-02-27 23:02:10|96060.8|95939.8|96043.9|95922.9|96099.7|95978.7|96043.3|95922.3|58
1646002940000|2022-02-27 23:02:20|96052.1|95931.1|96061.4|95940.4|96071.6|95950.6|96042.3|95921.3|62
1646002950000|2022-02-27 23:02:30|96063.5|95942.5|96058.7|95937.7|96067.9|95946.9|96053.4|95932.4|64
1646002960000|2022-02-27 23:02:40|96058.6|95937.6|96064|95943|96070.9|95949.9|96058|95937|53
1646002970000|2022-02-27 23:02:50|96063.9|95942.9|96059.5|95938.5|96066|95945|96054.8|95933.8|59
1646002980000|2022-02-27 23:03:00|96058.7|95937.7|96076.3|95955.3|96089.6|95968.6|96058.7|95937.7|50
1646002990000|2022-02-27 23:03:10|96074.2|95953.2|96072.7|95951.7|96083.6|95962.6|96066.5|95945.5|34
1646003000000|2022-02-27 23:03:20|96072.6|95951.6|96067.4|95946.4|96086.3|95965.3|96067.4|95946.4|33
1646003010000|2022-02-27 23:03:30|96067.5|95946.5|96015.2|95894.2|96071.5|95950.5|95971.9|95850.9|50
1646003020000|2022-02-27 23:03:40|96017.6|95896.6|96020.6|95899.6|96022.6|95901.6|96001.6|95880.6|43
1646003030000|2022-02-27 23:03:50|96011.3|95890.3|95999.9|95878.9|96020.8|95899.8|95965.7|95844.7|48
1646003040000|2022-02-27 23:04:00|96004.4|95883.4|96013.3|95892.3|96017.3|95896.3|95970.8|95849.8|50
1646003050000|2022-02-27 23:04:10|96014.7|95893.7|95983.9|95862.9|96014.7|95893.7|95951.7|95830.7|43
1646003060000|2022-02-27 23:04:20|95992.9|95871.9|95983.1|95862.1|96002.4|95881.4|95980.6|95859.6|42
1646003070000|2022-02-27 23:04:30|95983.7|95862.7|95994.2|95873.2|96022.1|95901.1|95982.4|95861.4|51
1646003080000|2022-02-27 23:04:40|96000.5|95879.5|95974.5|95853.5|96009.9|95888.9|95961.5|95840.5|49
1646003090000|2022-02-27 23:04:50|95975.4|95854.4|95983.4|95862.4|95986.8|95865.8|95944.9|95823.9|50
1646003100000|2022-02-27 23:05:00|95983.2|95862.2|96015.1|95894.1|96015.7|95894.7|95901.1|95780.1|48
1646003110000|2022-02-27 23:05:10|96017.8|95896.8|96010.6|95889.6|96039.2|95918.2|95988.5|95867.5|21
1646003120000|2022-02-27 23:05:20|96008.4|95887.4|96017.9|95896.9|96019.3|95898.3|95941.1|95820.1|25
1646003130000|2022-02-27 23:05:30|96014.7|95893.7|96010|95889|96040.5|95919.5|96006.8|95885.8|35
1646003140000|2022-02-27 23:05:40|96010.1|95889.1|95946.1|95825.1|96041.4|95920.4|95933.5|95812.5|39
1646003150000|2022-02-27 23:05:50|95942.2|95821.2|95937.7|95816.7|96011.2|95890.2|95931.9|95810.9|28
1646003160000|2022-02-27 23:06:00|95937.6|95816.6|95930.8|95809.8|95970.3|95849.3|95927.3|95806.3|12
1646003170000|2022-02-27 23:06:10|95928.2|95807.2|95928.7|95807.7|95941|95820|95905.9|95784.9|18
1646003180000|2022-02-27 23:06:20|95928.5|95807.5|95999.3|95878.3|96045.2|95924.2|95918.6|95797.6|58
1646003190000|2022-02-27 23:06:30|96040.8|95919.8|96008.3|95887.3|96047.2|95926.2|96006.5|95885.5|45
1646003200000|2022-02-27 23:06:40|96010.1|95889.1|96014.3|95893.3|96019.2|95898.2|95996.1|95875.1|48
1646003210000|2022-02-27 23:06:50|96003.8|95882.8|96003.6|95882.6|96025.9|95904.9|95984.3|95863.3|39
1646003220000|2022-02-27 23:07:00|96002.5|95881.5|95993.3|95872.3|96011.6|95890.6|95990.5|95869.5|59
1646003230000|2022-02-27 23:07:10|95990.6|95869.6|95996|95875|95996.4|95875.4|95985.1|95864.1|44
1646003240000|2022-02-27 23:07:20|95995.6|95874.6|95970.2|95849.2|96028.3|95907.3|95965.8|95844.8|57
1646003250000|2022-02-27 23:07:30|95969.2|95848.2|95967.3|95846.3|95973.6|95852.6|95959|95838|47
1646003260000|2022-02-27 23:07:40|95965.7|95844.7|95960.3|95839.3|95977.7|95856.7|95959.5|95838.5|56
1646003270000|2022-02-27 23:07:50|95960|95839|95968.1|95847.1|95973.2|95852.2|95959.6|95838.6|59
1646003280000|2022-02-27 23:08:00|95967.9|95846.9|95968.8|95847.8|95977|95856|95967.7|95846.7|64
1646003290000|2022-02-27 23:08:10|95970.3|95849.3|95987.1|95866.1|95987.5|95866.5|95966.7|95845.7|63
1646003300000|2022-02-27 23:08:20|95985.1|95864.1|95987|95866|95988.5|95867.5|95981|95860|64
1646003310000|2022-02-27 23:08:30|95987.4|95866.4|95974.6|95853.6|95987.4|95866.4|95974.6|95853.6|60
1646003320000|2022-02-27 23:08:40|95973.6|95852.6|95977.9|95856.9|95982.3|95861.3|95967.9|95846.9|61
1646003330000|2022-02-27 23:08:50|95982.1|95861.1|95976.7|95855.7|95985.3|95864.3|95976.1|95855.1|56
1646003340000|2022-02-27 23:09:00|95976.8|95855.8|95994.1|95873.1|95994.8|95873.8|95974.8|95853.8|59
1646003350000|2022-02-27 23:09:10|95994.4|95873.4|95996.2|95875.2|95999|95878|95993.8|95872.8|35
1646003360000|2022-02-27 23:09:20|95995.5|95874.5|95990.6|95869.6|95999.5|95878.5|95988.9|95867.9|62
1646003370000|2022-02-27 23:09:30|95989.6|95868.6|95991.5|95870.5|96012.9|95891.9|95987|95866|60
1646003380000|2022-02-27 23:09:40|95991.1|95870.1|95994.4|95873.4|95996.5|95875.5|95988.1|95867.1|58
1646003390000|2022-02-27 23:09:50|95995.8|95874.8|95991.3|95870.3|95996.9|95875.9|95989.1|95868.1|59
1646003400000|2022-02-27 23:10:00|95991.4|95870.4|95992.5|95871.5|95998.8|95877.8|95986.6|95865.6|50
1646003410000|2022-02-27 23:10:10|95995.9|95874.9|95996.6|95875.6|96004.6|95883.6|95991.3|95870.3|47
1646003420000|2022-02-27 23:10:20|95996.2|95875.2|95996.6|95875.6|96010.2|95889.2|95993.1|95872.1|29
1646003430000|2022-02-27 23:10:30|95995.9|95874.9|95992.9|95871.9|96006.1|95885.1|95986.2|95865.2|46
1646003440000|2022-02-27 23:10:40|95993|95872|96002.1|95881.1|96006.7|95885.7|95987.2|95866.2|24
1646003450000|2022-02-27 23:10:50|96004|95883|95988.4|95867.4|96008.2|95887.2|95984.2|95863.2|44
1646003460000|2022-02-27 23:11:00|95988.5|95867.5|95987.6|95866.6|95994.5|95873.5|95983|95862|46
1646003470000|2022-02-27 23:11:10|95989.3|95868.3|95996.4|95875.4|96013.4|95892.4|95985.6|95864.6|38
1646003480000|2022-02-27 23:11:20|95996.7|95875.7|95990.8|95869.8|96004.6|95883.6|95989.7|95868.7|33
1646003490000|2022-02-27 23:11:30|95991.2|95870.2|95993.1|95872.1|96004.7|95883.7|95991.2|95870.2|22
1646003500000|2022-02-27 23:11:40|96001.3|95880.3|96005.1|95884.1|96006.1|95885.1|95987.2|95866.2|44
1646003510000|2022-02-27 23:11:50|96004.7|95883.7|95993.5|95872.5|96008.2|95887.2|95992.8|95871.8|34
1646003520000|2022-02-27 23:12:00|95995|95874|96003.9|95882.9|96008.8|95887.8|95991|95870|30
1646003530000|2022-02-27 23:12:10|95991.5|95870.5|95991.3|95870.3|96004.5|95883.5|95989.5|95868.5|39
1646003540000|2022-02-27 23:12:20|95992.9|95871.9|96024.4|95903.4|96028.7|95907.7|95986.3|95865.3|36
1646003550000|2022-02-27 23:12:30|96019.6|95898.6|95991.3|95870.3|96024.9|95903.9|95988.1|95867.1|33
1646003560000|2022-02-27 23:12:40|95988.5|95867.5|95999.2|95878.2|96005.6|95884.6|95980.6|95859.6|21
1646003570000|2022-02-27 23:12:50|96000|95879|95994.6|95873.6|96008.9|95887.9|95991|95870|34
1646003580000|2022-02-27 23:13:00|95997.2|95876.2|96004|95883|96004|95883|95994.1|95873.1|29
1646003590000|2022-02-27 23:13:10|96002.5|95881.5|96007.2|95886.2|96043.3|95922.3|95992.2|95871.2|22
1646003600000|2022-02-27 23:13:20|96010.2|95889.2|96000.4|95879.4|96010.2|95889.2|95987.8|95866.8|42
1646003610000|2022-02-27 23:13:30|95999.4|95878.4|95988.2|95867.2|95999.4|95878.4|95987.5|95866.5|46
1646003620000|2022-02-27 23:13:40|95987.7|95866.7|95991.5|95870.5|95993.9|95872.9|95982.6|95861.6|35
1646003630000|2022-02-27 23:13:50|96002.5|95881.5|95994.2|95873.2|96002.5|95881.5|95988|95867|35
1646003640000|2022-02-27 23:14:00|95988.1|95867.1|95985.5|95864.5|95993.8|95872.8|95982.1|95861.1|50
1646003650000|2022-02-27 23:14:10|95985.9|95864.9|95989.7|95868.7|95991.9|95870.9|95979.3|95858.3|43
1646003660000|2022-02-27 23:14:20|95991|95870|95976.2|95855.2|95995.5|95874.5|95972.3|95851.3|42
1646003670000|2022-02-27 23:14:30|95986.6|95865.6|95990|95869|95999.5|95878.5|95984.5|95863.5|61
1646003680000|2022-02-27 23:14:40|95989.9|95868.9|95991.9|95870.9|96034.8|95913.8|95985.4|95864.4|34
1646003690000|2022-02-27 23:14:50|95992.4|95871.4|95994.8|95873.8|96002.3|95881.3|95987.6|95866.6|49
1646003700000|2022-02-27 23:15:00|95994.5|95873.5|95997.9|95876.9|96008|95887|95990.8|95869.8|53
1646003710000|2022-02-27 23:15:10|95994.1|95873.1|95993.1|95872.1|96004.7|95883.7|95984|95863|40
1646003720000|2022-02-27 23:15:20|95994.1|95873.1|96041.6|95920.6|96047|95926|95983.9|95862.9|43
1646003730000|2022-02-27 23:15:30|96041.1|95920.1|96042.2|95921.2|96045|95924|95983.5|95862.5|47
1646003740000|2022-02-27 23:15:40|96038.8|95917.8|96039.4|95918.4|96041.3|95920.3|95992.2|95871.2|43
1646003750000|2022-02-27 23:15:50|96039|95918|96001.8|95880.8|96044.4|95923.4|96000|95879|43
1646003760000|2022-02-27 23:16:00|96002.8|95881.8|96002.6|95881.6|96005.5|95884.5|96000.8|95879.8|46
1646003770000|2022-02-27 23:16:10|96002.5|95881.5|96005|95884|96005|95884|96001.1|95880.1|39
1646003780000|2022-02-27 23:16:20|96002.6|95881.6|96043.1|95922.1|96046.4|95925.4|95997.3|95876.3|46
1646003790000|2022-02-27 23:16:30|96042.9|95921.9|96017.3|95896.3|96044.6|95923.6|95988|95867|35
1646003800000|2022-02-27 23:16:40|96008.7|95887.7|95991.9|95870.9|96046|95925|95973.5|95852.5|45
1646003810000|2022-02-27 23:16:50|95989.2|95868.2|96026.9|95905.9|96058.6|95937.6|95963.7|95842.7|51
1646003820000|2022-02-27 23:17:00|96026.8|95905.8|96013.1|95892.1|96032.1|95911.1|96008.8|95887.8|40
1646003830000|2022-02-27 23:17:10|96011.9|95890.9|95999.5|95878.5|96076.9|95955.9|95976.2|95855.2|38
1646003840000|2022-02-27 23:17:20|95999.9|95878.9|96057.5|95936.5|96057.5|95936.5|95996.5|95875.5|38
1646003850000|2022-02-27 23:17:30|95980|95859|95996.5|95875.5|96043.4|95922.4|95974.2|95853.2|49
1646003860000|2022-02-27 23:17:40|95996|95875|95990.1|95869.1|96038.6|95917.6|95974.3|95853.3|50
1646003870000|2022-02-27 23:17:50|95988.7|95867.7|96012.9|95891.9|96051.2|95930.2|95964|95843|41
1646003880000|2022-02-27 23:18:00|96010.8|95889.8|95989|95868|96034.3|95913.3|95988|95867|30
1646003890000|2022-02-27 23:18:10|95992.6|95871.6|96023.7|95902.7|96057.2|95936.2|95983.7|95862.7|55
1646003900000|2022-02-27 23:18:20|96026.2|95905.2|96017.1|95896.1|96029.9|95908.9|95990.2|95869.2|24
1646003910000|2022-02-27 23:18:30|96034.2|95913.2|96036.2|95915.2|96039.5|95918.5|95966.6|95845.6|48
1646003920000|2022-02-27 23:18:40|96037.2|95916.2|96014.5|95893.5|96079|95958|96001.2|95880.2|45
1646003930000|2022-02-27 23:18:50|96016.5|95895.5|96020.2|95899.2|96070.9|95949.9|95953.5|95832.5|26
1646003940000|2022-02-27 23:19:00|95984.9|95863.9|95982.5|95861.5|96039|95918|95982.1|95861.1|56
1646003950000|2022-02-27 23:19:10|95993.4|95872.4|95975.5|95854.5|96014.1|95893.1|95975.5|95854.5|55
1646003960000|2022-02-27 23:19:20|95977.1|95856.1|95984|95863|96026.9|95905.9|95974.5|95853.5|49
1646003970000|2022-02-27 23:19:30|95981.3|95860.3|96017.8|95896.8|96035.9|95914.9|95978.3|95857.3|51
1646003980000|2022-02-27 23:19:40|96020.6|95899.6|96011.9|95890.9|96041.6|95920.6|95981.5|95860.5|41
1646003990000|2022-02-27 23:19:50|96008|95887|95980.8|95859.8|96047|95926|95980.8|95859.8|37
1646004000000|2022-02-27 23:20:00|95980.3|95859.3|96025.2|95904.2|96037.5|95916.5|95972|95851|56
1646004010000|2022-02-27 23:20:10|96037.7|95916.7|96032.9|95911.9|96038.4|95917.4|95988.3|95867.3|60
1646004020000|2022-02-27 23:20:20|96032.7|95911.7|96003.3|95882.3|96037|95916|95989.7|95868.7|28
1646004030000|2022-02-27 23:20:30|96003.2|95882.2|96033.7|95912.7|96038|95917|96003|95882|49
1646004040000|2022-02-27 23:20:40|96030.6|95909.6|96013.5|95892.5|96049.7|95928.7|95980.5|95859.5|62
1646004050000|2022-02-27 23:20:50|95996.8|95875.8|96012.6|95891.6|96046.6|95925.6|95987.3|95866.3|56
1646004060000|2022-02-27 23:21:00|96012.2|95891.2|95985.1|95864.1|96027|95906|95959.2|95838.2|61
1646004070000|2022-02-27 23:21:10|95985.8|95864.8|95991.1|95870.1|95991.8|95870.8|95969.3|95848.3|49
1646004080000|2022-02-27 23:21:20|95989.5|95868.5|95996.9|95875.9|95999.9|95878.9|95983|95862|43
1646004090000|2022-02-27 23:21:30|95996.2|95875.2|95996.5|95875.5|95996.5|95875.5|95964.4|95843.4|36
1646004100000|2022-02-27 23:21:40|95996.8|95875.8|95995.5|95874.5|96003.9|95882.9|95981.9|95860.9|57
1646004110000|2022-02-27 23:21:50|95995.7|95874.7|95985|95864|95995.7|95874.7|95960.8|95839.8|53
1646004120000|2022-02-27 23:22:00|95985.7|95864.7|95987.3|95866.3|95987.3|95866.3|95966.1|95845.1|53
1646004130000|2022-02-27 23:22:10|95986.9|95865.9|95987.2|95866.2|95990.4|95869.4|95975|95854|52
1646004140000|2022-02-27 23:22:20|95984.7|95863.7|95980|95859|95993.5|95872.5|95980|95859|47
1646004150000|2022-02-27 23:22:30|95979.1|95858.1|95965.6|95844.6|95987.2|95866.2|95965.5|95844.5|50
1646004160000|2022-02-27 23:22:40|95966.6|95845.6|95949.1|95828.1|95967.1|95846.1|95949.1|95828.1|57
1646004170000|2022-02-27 23:22:50|95949.6|95828.6|95929.1|95808.1|95949.6|95828.6|95917.9|95796.9|59
1646004180000|2022-02-27 23:23:00|95925.8|95804.8|95929.6|95808.6|95929.6|95808.6|95915.5|95794.5|56
1646004190000|2022-02-27 23:23:10|95929.1|95808.1|95906.1|95785.1|95930.7|95809.7|95906.1|95785.1|59
1646004200000|2022-02-27 23:23:20|95907.5|95786.5|95906|95785|95907.6|95786.6|95899.8|95778.8|55
1646004210000|2022-02-27 23:23:30|95905.7|95784.7|95909.3|95788.3|95909.8|95788.8|95901.7|95780.7|53
1646004220000|2022-02-27 23:23:40|95908.9|95787.9|95914.9|95793.9|95917.1|95796.1|95908.3|95787.3|56
1646004230000|2022-02-27 23:23:50|95915|95794|95915.9|95794.9|95917.9|95796.9|95910.8|95789.8|48
1646004240000|2022-02-27 23:24:00|95913.4|95792.4|95905.6|95784.6|95913.6|95792.6|95899.7|95778.7|40
1646004250000|2022-02-27 23:24:10|95905.2|95784.2|95905.9|95784.9|95906.2|95785.2|95899.5|95778.5|17
1646004260000|2022-02-27 23:24:20|95905.8|95784.8|95909|95788|95915.3|95794.3|95896.3|95775.3|39
1646004270000|2022-02-27 23:24:30|95908.7|95787.7|95909.1|95788.1|95910.6|95789.6|95896.8|95775.8|30
1646004280000|2022-02-27 23:24:40|95908.7|95787.7|95916.1|95795.1|95918.3|95797.3|95903.8|95782.8|56
1646004290000|2022-02-27 23:24:50|95915.9|95794.9|95918.1|95797.1|95918.1|95797.1|95909.9|95788.9|51
1646004300000|2022-02-27 23:25:00|95917.5|95796.5|95910.9|95789.9|95917.5|95796.5|95893.1|95772.1|52
1646004310000|2022-02-27 23:25:10|95907.7|95786.7|95903|95782|95915|95794|95896.7|95775.7|43
1646004320000|2022-02-27 23:25:20|95904.6|95783.6|95915.8|95794.8|95916.5|95795.5|95903.2|95782.2|44
1646004330000|2022-02-27 23:25:30|95915.6|95794.6|95909.8|95788.8|95918.4|95797.4|95909.7|95788.7|46
1646004340000|2022-02-27 23:25:40|95910.5|95789.5|95905.5|95784.5|95912.7|95791.7|95901|95780|41
1646004350000|2022-02-27 23:25:50|95908|95787|95912.2|95791.2|95912.9|95791.9|95903.8|95782.8|35
1646004360000|2022-02-27 23:26:00|95912.3|95791.3|95923.3|95802.3|95923.3|95802.3|95912.1|95791.1|39
1646004370000|2022-02-27 23:26:10|95922.2|95801.2|95920.5|95799.5|95924|95803|95913.9|95792.9|33
1646004380000|2022-02-27 23:26:20|95920.6|95799.6|95955.7|95834.7|95957.6|95836.6|95916.7|95795.7|57
1646004390000|2022-02-27 23:26:30|95955.8|95834.8|95965.4|95844.4|95971.1|95850.1|95955.3|95834.3|63
1646004400000|2022-02-27 23:26:40|95964.8|95843.8|95970.3|95849.3|95970.3|95849.3|95952.6|95831.6|52
1646004410000|2022-02-27 23:26:50|95971.2|95850.2|95967.7|95846.7|95974.9|95853.9|95966.8|95845.8|32
1646004420000|2022-02-27 23:27:00|95965.2|95844.2|95985.4|95864.4|95989.9|95868.9|95965.1|95844.1|49
1646004430000|2022-02-27 23:27:10|95982.1|95861.1|95978.9|95857.9|95985.1|95864.1|95970.1|95849.1|35
1646004440000|2022-02-27 23:27:20|95978.1|95857.1|95970|95849|95979.2|95858.2|95965.3|95844.3|42
1646004450000|2022-02-27 23:27:30|95970.3|95849.3|95967.1|95846.1|95971.3|95850.3|95960.8|95839.8|36
1646004460000|2022-02-27 23:27:40|95968.5|95847.5|95963.2|95842.2|95971.8|95850.8|95960.6|95839.6|44
1646004470000|2022-02-27 23:27:50|95962.2|95841.2|95959.9|95838.9|95970.5|95849.5|95957.5|95836.5|27
1646004480000|2022-02-27 23:28:00|95959.8|95838.8|95952.1|95831.1|95992.3|95871.3|95948.6|95827.6|44
1646004490000|2022-02-27 23:28:10|95953.9|95832.9|95953.9|95832.9|95961.5|95840.5|95949.6|95828.6|57
1646004500000|2022-02-27 23:28:20|95954.5|95833.5|95962.2|95841.2|95963.4|95842.4|95954.5|95833.5|49
1646004510000|2022-02-27 23:28:30|95960.5|95839.5|95957.7|95836.7|95966.4|95845.4|95955|95834|52
1646004520000|2022-02-27 23:28:40|95957.6|95836.6|95945.8|95824.8|95962.4|95841.4|95943.5|95822.5|53
1646004530000|2022-02-27 23:28:50|95945.6|95824.6|95948|95827|95949.8|95828.8|95944|95823|29
1646004540000|2022-02-27 23:29:00|95948.1|95827.1|95947.8|95826.8|95954.3|95833.3|95946.5|95825.5|26
1646004550000|2022-02-27 23:29:10|95948.1|95827.1|95947.9|95826.9|95949.9|95828.9|95942.7|95821.7|38
1646004560000|2022-02-27 23:29:20|95947.6|95826.6|95946.5|95825.5|95952.4|95831.4|95946.5|95825.5|31
1646004570000|2022-02-27 23:29:30|95954.9|95833.9|95951|95830|95955.8|95834.8|95946.7|95825.7|31
1646004580000|2022-02-27 23:29:40|95959.4|95838.4|95952.4|95831.4|95959.4|95838.4|95952.4|95831.4|30
1646004590000|2022-02-27 23:29:50|95958.3|95837.3|95965.5|95844.5|95990|95869|95955|95834|42
1646004600000|2022-02-27 23:30:00|95965.2|95844.2|95979.3|95858.3|95981.4|95860.4|95963.8|95842.8|46
1646004610000|2022-02-27 23:30:10|95978.6|95857.6|95970.2|95849.2|95978.9|95857.9|95964.3|95843.3|48
1646004620000|2022-02-27 23:30:20|95970.6|95849.6|95971.6|95850.6|95971.6|95850.6|95961.2|95840.2|45
1646004630000|2022-02-27 23:30:30|95972.1|95851.1|95972.9|95851.9|95974.1|95853.1|95964.4|95843.4|42
1646004640000|2022-02-27 23:30:40|95972.8|95851.8|95970.3|95849.3|95973.3|95852.3|95963.5|95842.5|24
1646004650000|2022-02-27 23:30:50|95963.5|95842.5|95970|95849|95970.8|95849.8|95963.5|95842.5|17
1646004660000|2022-02-27 23:31:00|95970.2|95849.2|95965.2|95844.2|95972.6|95851.6|95964.1|95843.1|48
1646004670000|2022-02-27 23:31:10|95965.5|95844.5|95946.9|95825.9|95973.4|95852.4|95944.2|95823.2|44
1646004680000|2022-02-27 23:31:20|95946.7|95825.7|95944.6|95823.6|95946.7|95825.7|95943.3|95822.3|35
1646004690000|2022-02-27 23:31:30|95945.1|95824.1|95925.7|95804.7|95945.1|95824.1|95925.7|95804.7|50
1646004700000|2022-02-27 23:31:40|95921.5|95800.5|95922.2|95801.2|95926.9|95805.9|95911.3|95790.3|51
1646004710000|2022-02-27 23:31:50|95925.6|95804.6|95931.3|95810.3|95932.1|95811.1|95923|95802|30
1646004720000|2022-02-27 23:32:00|95931.6|95810.6|95921.2|95800.2|95938.7|95817.7|95921.2|95800.2|49
1646004730000|2022-02-27 23:32:10|95921.6|95800.6|95915.3|95794.3|95923.5|95802.5|95907.9|95786.9|50
1646004740000|2022-02-27 23:32:20|95915|95794|95912.9|95791.9|95919.7|95798.7|95906.3|95785.3|42
1646004750000|2022-02-27 23:32:30|95912.6|95791.6|95908.5|95787.5|95913.2|95792.2|95903|95782|57
1646004760000|2022-02-27 23:32:40|95908.9|95787.9|95882.3|95761.3|95908.9|95787.9|95882.3|95761.3|56
1646004770000|2022-02-27 23:32:50|95882.4|95761.4|95857.4|95736.4|95882.4|95761.4|95856.2|95735.2|56
1646004780000|2022-02-27 23:33:00|95857.9|95736.9|95862.8|95741.8|95862.8|95741.8|95855.2|95734.2|48
1646004790000|2022-02-27 23:33:10|95862.9|95741.9|95884.9|95763.9|95910.9|95789.9|95859.1|95738.1|64
1646004800000|2022-02-27 23:33:20|95887.5|95766.5|95923.5|95802.5|95926.2|95805.2|95887.5|95766.5|61
1646004810000|2022-02-27 23:33:30|95925.3|95804.3|95910.5|95789.5|95925.3|95804.3|95908.1|95787.1|55
1646004820000|2022-02-27 23:33:40|95910|95789|95905.7|95784.7|95911|95790|95903.6|95782.6|46
1646004830000|2022-02-27 23:33:50|95905.8|95784.8|95911.9|95790.9|95911.9|95790.9|95887.9|95766.9|49
1646004840000|2022-02-27 23:34:00|95912.2|95791.2|95910.4|95789.4|95913.3|95792.3|95905.2|95784.2|47
1646004850000|2022-02-27 23:34:10|95911.1|95790.1|95917.7|95796.7|95919.1|95798.1|95893.3|95772.3|47
1646004860000|2022-02-27 23:34:20|95917.8|95796.8|95907.3|95786.3|95917.8|95796.8|95900.9|95779.9|54
1646004870000|2022-02-27 23:34:30|95900.7|95779.7|95901.6|95780.6|95911.7|95790.7|95892.9|95771.9|34
1646004880000|2022-02-27 23:34:40|95900|95779|95895.3|95774.3|95909.5|95788.5|95888|95767|55
1646004890000|2022-02-27 23:34:50|95903.4|95782.4|95894.4|95773.4|95904|95783|95877.6|95756.6|56
1646004900000|2022-02-27 23:35:00|95890.5|95769.5|95862.6|95741.6|95890.5|95769.5|95853.3|95732.3|70
1646004910000|2022-02-27 23:35:10|95863|95742|95850.7|95729.7|95863|95742|95847.3|95726.3|54
1646004920000|2022-02-27 23:35:20|95848.7|95727.7|95826.5|95705.5|95849.4|95728.4|95820.2|95699.2|58
1646004930000|2022-02-27 23:35:30|95824.8|95703.8|95775.3|95654.3|95826.4|95705.4|95729.2|95608.2|63
1646004940000|2022-02-27 23:35:40|95775.9|95654.9|95780.9|95659.9|95780.9|95659.9|95770|95649|57
1646004950000|2022-02-27 23:35:50|95780.6|95659.6|95787.2|95666.2|95819.5|95698.5|95780.6|95659.6|43
1646004960000|2022-02-27 23:36:00|95788|95667|95766|95645|95789.6|95668.6|95761.9|95640.9|39
1646004970000|2022-02-27 23:36:10|95764|95643|95760.7|95639.7|95766|95645|95759.1|95638.1|45
1646004980000|2022-02-27 23:36:20|95761.3|95640.3|95763|95642|95767.1|95646.1|95759.5|95638.5|33
1646004990000|2022-02-27 23:36:30|95761.5|95640.5|95753.3|95632.3|95784.6|95663.6|95752.9|95631.9|49
1646005000000|2022-02-27 23:36:40|95751.2|95630.2|95748.4|95627.4|95751.7|95630.7|95744.2|95623.2|48
1646005010000|2022-02-27 23:36:50|95747.7|95626.7|95747.4|95626.4|95761.3|95640.3|95746.3|95625.3|44
1646005020000|2022-02-27 23:37:00|95747.9|95626.9|95747.4|95626.4|95772.1|95651.1|95743.6|95622.6|46
1646005030000|2022-02-27 23:37:10|95748.1|95627.1|95727.5|95606.5|95758.7|95637.7|95724|95603|58
1646005040000|2022-02-27 23:37:20|95727.8|95606.8|95721.1|95600.1|95741.9|95620.9|95720.8|95599.8|60
1646005050000|2022-02-27 23:37:30|95722.2|95601.2|95719.5|95598.5|95724.8|95603.8|95718.6|95597.6|55
1646005060000|2022-02-27 23:37:40|95719.8|95598.8|95719.6|95598.6|95738.7|95617.7|95717.1|95596.1|51
1646005070000|2022-02-27 23:37:50|95720|95599|95721.9|95600.9|95732.6|95611.6|95716.5|95595.5|44
1646005080000|2022-02-27 23:38:00|95721.6|95600.6|95721.4|95600.4|95755.2|95634.2|95720.4|95599.4|49
1646005090000|2022-02-27 23:38:10|95720.6|95599.6|95726.2|95605.2|95731|95610|95720.6|95599.6|39
1646005100000|2022-02-27 23:38:20|95726.4|95605.4|95765|95644|95781.3|95660.3|95726.4|95605.4|57
1646005110000|2022-02-27 23:38:30|95762|95641|95772.6|95651.6|95807.8|95686.8|95762|95641|60
1646005120000|2022-02-27 23:38:40|95788.2|95667.2|95767.8|95646.8|95788.2|95667.2|95750.1|95629.1|57
1646005130000|2022-02-27 23:38:50|95767.7|95646.7|95751.3|95630.3|95773.7|95652.7|95748.9|95627.9|54
1646005140000|2022-02-27 23:39:00|95751|95630|95749.7|95628.7|95765.7|95644.7|95736.7|95615.7|52
1646005150000|2022-02-27 23:39:10|95748.4|95627.4|95747.9|95626.9|95762.7|95641.7|95735.6|95614.6|44
1646005160000|2022-02-27 23:39:20|95746.3|95625.3|95752.8|95631.8|95752.8|95631.8|95740.2|95619.2|53
1646005170000|2022-02-27 23:39:30|95750|95629|95749.5|95628.5|95751.7|95630.7|95748.8|95627.8|34
1646005180000|2022-02-27 23:39:40|95767.4|95646.4|95748.8|95627.8|95767.4|95646.4|95748.3|95627.3|44
1646005190000|2022-02-27 23:39:50|95757.6|95636.6|95760|95639|95788.7|95667.7|95746.4|95625.4|61
1646005200000|2022-02-27 23:40:00|95777.7|95656.7|95765.9|95644.9|95778.1|95657.1|95754.7|95633.7|56
1646005210000|2022-02-27 23:40:10|95764.6|95643.6|95750.3|95629.3|95768.3|95647.3|95750.3|95629.3|56
1646005220000|2022-02-27 23:40:20|95747.9|95626.9|95736.9|95615.9|95756.8|95635.8|95736.9|95615.9|63
1646005230000|2022-02-27 23:40:30|95736.4|95615.4|95753.5|95632.5|95765|95644|95735.5|95614.5|58
1646005240000|2022-02-27 23:40:40|95752.3|95631.3|95757.1|95636.1|95775.6|95654.6|95749.5|95628.5|62
1646005250000|2022-02-27 23:40:50|95755.5|95634.5|95750.1|95629.1|95772.9|95651.9|95748.3|95627.3|50
1646005260000|2022-02-27 23:41:00|95750.7|95629.7|95770.5|95649.5|95800.2|95679.2|95750.1|95629.1|46
1646005270000|2022-02-27 23:41:10|95772.3|95651.3|95780.4|95659.4|95797|95676|95768.3|95647.3|45
1646005280000|2022-02-27 23:41:20|95779.5|95658.5|95733.1|95612.1|95782.2|95661.2|95725.8|95604.8|48
1646005290000|2022-02-27 23:41:30|95733.6|95612.6|95733.6|95612.6|95752|95648.4|95731.9|95610.9|47
1646005300000|2022-02-27 23:41:40|95732.9|95611.9|95720.1|95628.4|95732.9|95642|95717.4|95602.5|39
1646005310000|2022-02-27 23:41:50|95729.4|95610.2|95715.9|95642.4|95729.4|95642.4|95712.3|95596|44
1646005320000|2022-02-27 23:42:00|95717|95640.1|95710.8|95632.9|95722.3|95640.1|95710.2|95597.8|44
1646005330000|2022-02-27 23:42:10|95711.4|95616.1|95708.8|95587.8|95715.7|95639.7|95702.8|95587.8|40
1646005340000|2022-02-27 23:42:20|95708.3|95589.2|95711.2|95590.2|95720.5|95637|95702.4|95585.8|43
1646005350000|2022-02-27 23:42:30|95708.6|95598|95744.3|95623.3|95745.2|95663.8|95705.9|95591.3|52
1646005360000|2022-02-27 23:42:40|95745|95624|95735.7|95643.1|95752.7|95664.7|95732.3|95623.5|47
1646005370000|2022-02-27 23:42:50|95733.7|95647.7|95725.3|95614.5|95759|95656.9|95725.3|95608.5|50
1646005380000|2022-02-27 23:43:00|95727.6|95614.1|95719.9|95628.1|95729.4|95634.3|95708.4|95588.8|57
1646005390000|2022-02-27 23:43:10|95720|95612.5|95723.8|95627.6|95723.8|95628.6|95710.6|95594.7|31
1646005400000|2022-02-27 23:43:20|95721.6|95610.8|95722|95615.7|95738.7|95644.6|95721.1|95604.9|51
1646005410000|2022-02-27 23:43:30|95723|95602|95720.1|95614.9|95728.6|95615|95720|95601.8|21
1646005420000|2022-02-27 23:43:40|95738|95617|95722.6|95603.7|95738|95644.2|95712.2|95597.2|36
1646005430000|2022-02-27 23:43:50|95728.3|95607.3|95729.8|95644.2|95729.8|95644.2|95715.1|95597.9|41
1646005440000|2022-02-27 23:44:00|95724|95644.3|95723.3|95604|95731.2|95644.3|95716|95603.1|38
1646005450000|2022-02-27 23:44:10|95724.5|95603.7|95729.5|95611.4|95738.4|95645.6|95718.5|95601.9|55
1646005460000|2022-02-27 23:44:20|95729.9|95608.9|95723.4|95610.6|95744.6|95645.2|95720.1|95604.3|47
1646005470000|2022-02-27 23:44:30|95720.9|95613.7|95714.4|95599.3|95726.8|95637.6|95710.9|95594.4|49
1646005480000|2022-02-27 23:44:40|95714.5|95599.2|95717.9|95608.4|95724.8|95613.3|95713.7|95598.8|53
1646005490000|2022-02-27 23:44:50|95716.4|95609.3|95731.8|95631.3|95731.8|95643.5|95711.1|95600.8|46
1646005500000|2022-02-27 23:45:00|95725.5|95646.6|95716.4|95607.9|95727.1|95646.6|95715.2|95599.5|38
1646005510000|2022-02-27 23:45:10|95715|95610|95727.4|95612.1|95731.2|95626.4|95715|95605.3|45
1646005520000|2022-02-27 23:45:20|95728.2|95607.2|95733|95612|95735.1|95644|95723.1|95605.5|50
1646005530000|2022-02-27 23:45:30|95726.7|95611.4|95730.9|95623.1|95737.9|95657.6|95726.2|95607.4|58
1646005540000|2022-02-27 23:45:40|95731.3|95621.9|95728.1|95644|95740.6|95660.9|95724.2|95614.3|39
1646005550000|2022-02-27 23:45:50|95726.2|95646.5|95725|95625|95733.5|95659.2|95720.1|95607.2|25
1646005560000|2022-02-27 23:46:00|95730|95660.8|95721.4|95630.2|95730|95661.1|95701.1|95610.3|22
1646005570000|2022-02-27 23:46:10|95719.9|95631.4|95731|95615.8|95731.6|95644.9|95708.6|95611|12
1646005580000|2022-02-27 23:46:20|95725|95625|95730.3|95615.9|95730.9|95640.9|95705.8|95613.5|19
1646005590000|2022-02-27 23:46:30|95730.2|95621|95692.5|95631.6|95738.3|95641.7|95692.5|95608.8|24
1646005600000|2022-02-27 23:46:40|95737.5|95616.5|95730.3|95622.8|95742|95635.7|95696.7|95615.9|28
1646005610000|2022-02-27 23:46:50|95740.5|95619.5|95730|95625|95741.5|95628.2|95693.8|95619.5|17
1646005620000|2022-02-27 23:47:00|95731|95615.1|95730.1|95624.9|95731|95625|95725|95615.1|12
1646005630000|2022-02-27 23:47:10|95729.2|95620.3|95729.8|95624.5|95730|95625|95692.2|95618.7|23
1646005640000|2022-02-27 23:47:20|95689.3|95620|95723.9|95607|95730|95625|95686|95604.5|23
1646005650000|2022-02-27 23:47:30|95729.1|95608.1|95702.3|95598.4|95729.7|95609.3|95679.5|95591.2|53
1646005660000|2022-02-27 23:47:40|95701.1|95598.2|95698.5|95598.9|95721.5|95604.2|95675.4|95591.2|56
1646005670000|2022-02-27 23:47:50|95698|95599|95671.3|95601.4|95716.1|95601.5|95671.1|95592.9|29
1646005680000|2022-02-27 23:48:00|95676.7|95598.8|95713.1|95597.4|95721.1|95602.4|95672.4|95590|37
1646005690000|2022-02-27 23:48:10|95716.2|95596|95675.6|95604.6|95720.9|95608.1|95672.5|95587.5|38
1646005700000|2022-02-27 23:48:20|95679.5|95603.6|95717.9|95596.9|95722.1|95608.6|95666.4|95594.7|39
1646005710000|2022-02-27 23:48:30|95710.4|95604.9|95715|95594|95719.4|95607.5|95671.8|95590|33
1646005720000|2022-02-27 23:48:40|95710.6|95604.7|95728.4|95607.4|95730|95614.9|95679.4|95603.9|33
1646005730000|2022-02-27 23:48:50|95717.8|95606.3|95692|95612.7|95727.6|95616.9|95682.7|95599.3|29
1646005740000|2022-02-27 23:49:00|95712.8|95603|95682.2|95613.1|95728.7|95617.1|95680.4|95599.5|36
1646005750000|2022-02-27 23:49:10|95680.6|95614.4|95715.8|95609.3|95722.6|95617.6|95679.3|95599.5|25
1646005760000|2022-02-27 23:49:20|95712.5|95597.1|95677.2|95609.3|95722.4|95610|95677.2|95595.4|19
1646005770000|2022-02-27 23:49:30|95678.5|95608.9|95677.7|95612|95718.4|95612|95677.7|95587.6|17
1646005780000|2022-02-27 23:49:40|95677.2|95612.4|95708.5|95603.6|95711.4|95612.4|95674.1|95594.1|23
1646005790000|2022-02-27 23:49:50|95717.8|95596.8|95713.2|95592.2|95718.3|95603|95687.4|95590.6|50
1646005800000|2022-02-27 23:50:00|95715.6|95594.6|95697.4|95592|95717.7|95605|95673.3|95584|46
1646005810000|2022-02-27 23:50:10|95699.1|95589.7|95660.3|95568.3|95711.1|95593.7|95660|95568.3|66
1646005820000|2022-02-27 23:50:20|95675.5|95573.9|95700.7|95579.7|95700.7|95585|95658.2|95568.3|46
1646005830000|2022-02-27 23:50:30|95691.6|95584.4|95697.2|95581.6|95700.1|95584.5|95658.8|95562.4|51
1646005840000|2022-02-27 23:50:40|95697.1|95581.4|95671.4|95576.5|95705.4|95585|95665.6|95576.4|50
1646005850000|2022-02-27 23:50:50|95670.5|95576.8|95693.2|95585.8|95711.2|95590.2|95656.8|95567.2|41
1646005860000|2022-02-27 23:51:00|95705.4|95585.6|95706.1|95599.6|95722.7|95610.7|95672.6|95583.8|59
1646005870000|2022-02-27 23:51:10|95711.4|95603.3|95711.9|95599|95723.6|95608.6|95682|95589.4|53
1646005880000|2022-02-27 23:51:20|95711|95599.5|95710.9|95602.2|95715.5|95604.1|95674.8|95584.3|37
1646005890000|2022-02-27 23:51:30|95711.2|95602.5|95707.5|95603.6|95722|95606.2|95684.5|95597.1|48
1646005900000|2022-02-27 23:51:40|95716.2|95608|95715|95604.9|95716.5|95609.7|95714|95593|27
1646005910000|2022-02-27 23:51:50|95715.2|95609.7|95677.9|95592.6|95715.2|95609.9|95677.9|95586.2|18
1646005920000|2022-02-27 23:52:00|95692.1|95584.3|95685.8|95587.4|95721|95604.4|95678.8|95568.7|56
1646005930000|2022-02-27 23:52:10|95701|95592.4|95709.8|95598.4|95714|95599.8|95675.8|95572.8|42
1646005940000|2022-02-27 23:52:20|95706.4|95599.6|95703.8|95596.8|95713.7|95599.6|95677.6|95587.1|42
1646005950000|2022-02-27 23:52:30|95694.9|95594.3|95706.9|95597.8|95715.9|95599.8|95694.9|95591.8|39
1646005960000|2022-02-27 23:52:40|95706.6|95598.1|95669.9|95581.5|95710.8|95598.1|95669.5|95579.3|33
1646005970000|2022-02-27 23:52:50|95669.7|95580.9|95700.2|95588.1|95708|95589.2|95669.3|95579.8|35
1646005980000|2022-02-27 23:53:00|95698|95587.9|95701.4|95594.2|95709.8|95594.9|95664.1|95573.9|48
1646005990000|2022-02-27 23:53:10|95696.8|95588.9|95710.2|95592.9|95718.5|95604.4|95675.6|95582.9|60
1646006000000|2022-02-27 23:53:20|95713.9|95593.7|95677.2|95586|95713.9|95595|95664.9|95579.1|34
1646006010000|2022-02-27 23:53:30|95677.9|95585.7|95707.8|95592.1|95712.3|95595|95661.5|95574.2|56
1646006020000|2022-02-27 23:53:40|95712.8|95591.8|95706.1|95598.6|95713.8|95599.9|95668.5|95572.8|39
1646006030000|2022-02-27 23:53:50|95705.6|95599.5|95717.3|95596.3|95717.3|95599.9|95668.4|95586.6|44
1646006040000|2022-02-27 23:54:00|95712|95598.1|95706|95598.7|95715|95599.8|95705.2|95592|31
1646006050000|2022-02-27 23:54:10|95698.4|95577.4|95707.9|95596.5|95716.3|95599.3|95698.4|95577.4|24
1646006060000|2022-02-27 23:54:20|95711.1|95593.1|95700|95595|95715.4|95599.1|95664.1|95586|33
1646006070000|2022-02-27 23:54:30|95703.5|95590.4|95700|95595|95703.5|95595|95700|95589.3|20
1646006080000|2022-02-27 23:54:40|95700.9|95590|95700.1|95594.9|95700.9|95595|95691.9|95570.9|12
1646006090000|2022-02-27 23:54:50|95691.9|95570.9|95698.9|95589.3|95706.5|95594.9|95662.2|95570.9|27
1646006100000|2022-02-27 23:55:00|95698.6|95579.5|95700|95589.9|95700|95589.9|95661|95579.5|30
1646006110000|2022-02-27 23:55:10|95699.9|95589.7|95699.3|95588.5|95700|95590|95655.4|95580.2|47
1646006120000|2022-02-27 23:55:20|95705.6|95586|95700|95595|95705.6|95595|95668.1|95566.5|26
1646006130000|2022-02-27 23:55:30|95702.8|95593.4|95701.9|95597.8|95720.3|95604.6|95673.2|95592.6|48
1646006140000|2022-02-27 23:55:40|95702.1|95597.9|95707|95599.2|95716.6|95599.9|95672.1|95593.3|43
1646006150000|2022-02-27 23:55:50|95705.5|95594.8|95706.3|95591.6|95714.6|95599.5|95671.4|95584.7|43
1646006160000|2022-02-27 23:56:00|95710.4|95589.4|95700.1|95595|95710.9|95599.2|95677.1|95588.6|47
1646006170000|2022-02-27 23:56:10|95700|95594.9|95702.6|95594|95716|95599.9|95667.5|95591.5|38
1646006180000|2022-02-27 23:56:20|95701.2|95594.5|95706.2|95593|95710.1|95598.4|95700|95588.6|33
1646006190000|2022-02-27 23:56:30|95707.3|95590.6|95705.1|95594.5|95709.5|95595.7|95700.1|95588.5|32
1646006200000|2022-02-27 23:56:40|95700.6|95594.1|95622.6|95501.6|95705|95600|95511.3|95390.3|38
1646006210000|2022-02-27 23:56:50|95621.4|95500.4|95611.8|95490.8|95627.9|95506.9|95529.2|95408.2|46
1646006220000|2022-02-27 23:57:00|95611.9|95490.9|95604.8|95483.8|95615.6|95494.6|95501.7|95380.7|48
1646006230000|2022-02-27 23:57:10|95588.3|95467.3|95607.4|95486.4|95615|95494|95550.2|95429.2|25
1646006240000|2022-02-27 23:57:20|95607|95486|95605.4|95484.4|95615.6|95494.6|95545.1|95424.1|36
1646006250000|2022-02-27 23:57:30|95606.2|95485.2|95557.2|95436.2|95608.9|95487.9|95557.2|95436.2|34
1646006260000|2022-02-27 23:57:40|95610.9|95489.9|95610.5|95489.5|95612.3|95491.3|95557|95436|48
1646006270000|2022-02-27 23:57:50|95607.2|95486.2|95533.7|95412.7|95626|95505|95533.7|95412.7|47
1646006280000|2022-02-27 23:58:00|95476|95355|95572|95451|95572|95451|95472|95351|12
1646006290000|2022-02-27 23:58:10|95572.7|95451.7|95568.8|95447.8|95572.7|95451.7|95562.1|95441.1|37
1646006300000|2022-02-27 23:58:20|95570.5|95449.5|95567.8|95446.8|95570.5|95449.5|95549.8|95428.8|40
1646006310000|2022-02-27 23:58:30|95568.1|95447.1|95552.5|95431.5|95570.1|95449.1|95535.4|95414.4|34
1646006320000|2022-02-27 23:58:40|95571.2|95450.2|95565.4|95444.4|95571.2|95450.2|95556.1|95435.1|43
1646006330000|2022-02-27 23:58:50|95564.3|95443.3|95573.6|95452.6|95573.6|95452.6|95544.2|95423.2|47
1646006340000|2022-02-27 23:59:00|95574.1|95453.1|95574.1|95453.1|95574.1|95453.1|95551.9|95430.9|51
1646006350000|2022-02-27 23:59:10|95571.3|95450.3|95540.5|95419.5|95573.5|95452.5|95540.5|95419.5|52
1646006360000|2022-02-27 23:59:20|95570.8|95449.8|95565.7|95444.7|95571.9|95450.9|95554.1|95433.1|37
1646006370000|2022-02-27 23:59:30|95565.8|95444.8|95556.8|95435.8|95570.5|95449.5|95505|95384|31
1646006380000|2022-02-27 23:59:40|95570.7|95449.7|95554.7|95433.7|95572.2|95451.2|95554.7|95433.7|26
1646006390000|2022-02-27 23:59:50|95535.5|95414.5|95542.2|95421.2|95573.5|95452.5|95535.5|95414.5|40
1646006400000|2022-02-28 00:00:00|95541.9|95420.9|95523.4|95402.4|95542.4|95421.4|95521.7|95400.7|49
1646006410000|2022-02-28 00:00:10|95522.7|95401.7|95522.1|95401.1|95526.5|95405.5|95517.9|95396.9|57
1646006420000|2022-02-28 00:00:20|95520.2|95399.2|95532.8|95411.8|95534.6|95413.6|95520.2|95399.2|38
1646006430000|2022-02-28 00:00:30|95533.2|95412.2|95521.9|95400.9|95534.5|95413.5|95519.7|95398.7|41
1646006440000|2022-02-28 00:00:40|95519.5|95398.5|95526.7|95405.7|95535.5|95414.5|95515.7|95394.7|33
1646006450000|2022-02-28 00:00:50|95461.6|95340.6|95472.1|95351.1|95531.2|95410.2|95461.6|95340.6|43
1646006460000|2022-02-28 00:01:00|95478.9|95357.9|95536.1|95415.1|95537.4|95416.4|95478.9|95357.9|42
1646006470000|2022-02-28 00:01:10|95536.2|95415.2|95537.3|95416.3|95541.9|95420.9|95535.3|95414.3|30
1646006480000|2022-02-28 00:01:20|95538.4|95417.4|95539.4|95418.4|95555.5|95434.5|95520|95399|56
1646006490000|2022-02-28 00:01:30|95539.8|95418.8|95542.8|95421.8|95548.2|95427.2|95538.3|95417.3|38
1646006500000|2022-02-28 00:01:40|95543.6|95422.6|95543.4|95422.4|95555.5|95434.5|95542.8|95421.8|38
1646006510000|2022-02-28 00:01:50|95540.8|95419.8|95527.6|95406.6|95542.3|95421.3|95500.3|95379.3|38
1646006520000|2022-02-28 00:02:00|95526.7|95405.7|95513.6|95392.6|95527.9|95406.9|95509.7|95388.7|60
1646006530000|2022-02-28 00:02:10|95513.3|95392.3|95515.6|95394.6|95518.4|95397.4|95508.7|95387.7|58
1646006540000|2022-02-28 00:02:20|95515.5|95394.5|95513.5|95392.5|95515.7|95394.7|95508.3|95387.3|44
1646006550000|2022-02-28 00:02:30|95513.4|95392.4|95515.8|95394.8|95519.4|95398.4|95510.1|95389.1|43
1646006560000|2022-02-28 00:02:40|95515.4|95394.4|95498.5|95377.5|95519|95398|95497.6|95376.6|52
1646006570000|2022-02-28 00:02:50|95499.3|95378.3|95491.8|95370.8|95502.1|95381.1|95490.9|95369.9|61
1646006580000|2022-02-28 00:03:00|95492.6|95371.6|95483.7|95362.7|95492.9|95371.9|95483.2|95362.2|49
1646006590000|2022-02-28 00:03:10|95485.3|95364.3|95482.3|95361.3|95485.4|95364.4|95475|95354|49
1646006600000|2022-02-28 00:03:20|95482|95361|95467|95346|95482.3|95361.3|95466.1|95345.1|57
1646006610000|2022-02-28 00:03:30|95467.7|95346.7|95449.1|95328.1|95470|95349|95448.8|95327.8|55
1646006620000|2022-02-28 00:03:40|95448.8|95327.8|95426.9|95305.9|95450.8|95329.8|95412.7|95291.7|55
1646006630000|2022-02-28 00:03:50|95430.8|95309.8|95430.7|95309.7|95432.7|95311.7|95423.5|95302.5|54
1646006640000|2022-02-28 00:04:00|95433|95312|95464.7|95343.7|95475.3|95354.3|95433|95312|66
1646006650000|2022-02-28 00:04:10|95464.9|95343.9|95470.3|95349.3|95480.5|95359.5|95464.6|95343.6|55
1646006660000|2022-02-28 00:04:20|95470.1|95349.1|95466.5|95345.5|95479.2|95358.2|95465.8|95344.8|55
1646006670000|2022-02-28 00:04:30|95467.2|95346.2|95468.7|95347.7|95469.9|95348.9|95459.6|95338.6|41
1646006680000|2022-02-28 00:04:40|95467.2|95346.2|95457.8|95336.8|95467.3|95346.3|95456.5|95335.5|56
1646006690000|2022-02-28 00:04:50|95457.3|95336.3|95458.6|95337.6|95460.9|95339.9|95449.6|95328.6|50
1646006700000|2022-02-28 00:05:00|95458.7|95337.7|95546.6|95425.6|95551.2|95430.2|95449|95328|62
1646006710000|2022-02-28 00:05:10|95542.5|95421.5|95547.8|95426.8|95576.3|95455.3|95523.9|95402.9|42
1646006720000|2022-02-28 00:05:20|95573.1|95452.1|95574.6|95453.6|95584|95463|95563.3|95442.3|60
1646006730000|2022-02-28 00:05:30|95575.8|95454.8|95582|95461|95582.7|95461.7|95572.4|95451.4|51
1646006740000|2022-02-28 00:05:40|95583.5|95462.5|95580.7|95459.7|95584|95463|95550.6|95429.6|48
1646006750000|2022-02-28 00:05:50|95579.4|95458.4|95551.7|95430.7|95581|95460|95541.6|95420.6|48
1646006760000|2022-02-28 00:06:00|95558.8|95437.8|95565.6|95444.6|95567.7|95446.7|95461.3|95340.3|30
1646006770000|2022-02-28 00:06:10|95569.4|95448.4|95572.5|95451.5|95588|95467|95563.8|95442.8|59
1646006780000|2022-02-28 00:06:20|95572.4|95451.4|95559.6|95438.6|95580.5|95459.5|95559.4|95438.4|30
1646006790000|2022-02-28 00:06:30|95559|95438|95570.6|95449.6|95573.2|95452.2|95549.1|95428.1|41
1646006800000|2022-02-28 00:06:40|95571.8|95450.8|95590.7|95469.7|95591.2|95470.2|95570.9|95449.9|39
1646006810000|2022-02-28 00:06:50|95590.6|95469.6|95585.4|95464.4|95590.6|95469.6|95523.7|95402.7|29
1646006820000|2022-02-28 00:07:00|95585.8|95464.8|95602|95481|95602|95481|95528.4|95407.4|40
1646006830000|2022-02-28 00:07:10|95599.9|95478.9|95592.3|95471.3|95601.8|95480.8|95545.3|95424.3|33
1646006840000|2022-02-28 00:07:20|95592.7|95471.7|95605|95484|95608.3|95487.3|95580.9|95459.9|35
1646006850000|2022-02-28 00:07:30|95605.7|95484.7|95608.2|95487.2|95608.8|95487.8|95577.2|95456.2|26
1646006860000|2022-02-28 00:07:40|95608.4|95487.4|95597.6|95476.6|95608.4|95487.4|95597.4|95476.4|35
1646006870000|2022-02-28 00:07:50|95588|95467|95592.8|95471.8|95605|95484|95582.4|95461.4|44
1646006880000|2022-02-28 00:08:00|95549.8|95428.8|95598.6|95477.6|95602.4|95481.4|95549.8|95428.8|58
1646006890000|2022-02-28 00:08:10|95596.9|95475.9|95602.6|95481.6|95606.3|95485.3|95594.3|95473.3|50
1646006900000|2022-02-28 00:08:20|95601.1|95480.1|95606.4|95485.4|95606.7|95485.7|95532.8|95411.8|25
1646006910000|2022-02-28 00:08:30|95606.1|95485.1|95569.9|95448.9|95607.5|95486.5|95569.9|95448.9|43
1646006920000|2022-02-28 00:08:40|95590.2|95469.2|95596.6|95475.6|95600.1|95479.1|95572.4|95451.4|65
1646006930000|2022-02-28 00:08:50|95595|95474|95594.3|95473.3|95602.1|95481.1|95589|95468|52
1646006940000|2022-02-28 00:09:00|95593.8|95472.8|95586.4|95465.4|95595.4|95474.4|95570.6|95449.6|73
1646006950000|2022-02-28 00:09:10|95586.6|95465.6|95590|95469|95591.6|95470.6|95581.4|95460.4|64
1646006960000|2022-02-28 00:09:20|95590.1|95469.1|95585.6|95464.6|95591.6|95470.6|95570.5|95449.5|66
1646006970000|2022-02-28 00:09:30|95586.6|95465.6|95596.8|95475.8|95597.8|95476.8|95573.3|95452.3|47
1646006980000|2022-02-28 00:09:40|95596.7|95475.7|95599.2|95478.2|95611.9|95490.9|95578.2|95457.2|63
1646006990000|2022-02-28 00:09:50|95599.6|95478.6|95596.5|95475.5|95612.1|95491.1|95559.1|95438.1|54
1646007000000|2022-02-28 00:10:00|95596.6|95475.6|95581.8|95460.8|95596.6|95475.6|95565.1|95444.1|62
1646007010000|2022-02-28 00:10:10|95581.6|95460.6|95577.6|95456.6|95590.5|95469.5|95553.2|95432.2|49
1646007020000|2022-02-28 00:10:20|95570.8|95449.8|95569.2|95448.2|95588.1|95467.1|95555.7|95434.7|55
1646007030000|2022-02-28 00:10:30|95577.3|95456.3|95580.6|95459.6|95585.1|95464.1|95554.6|95433.6|44
1646007040000|2022-02-28 00:10:40|95581.3|95460.3|95587|95466|95592.6|95471.6|95551.5|95430.5|61
1646007050000|2022-02-28 00:10:50|95585.4|95464.4|95602.1|95481.1|95606.4|95485.4|95578.5|95457.5|64
1646007060000|2022-02-28 00:11:00|95603.7|95482.7|95616.3|95495.3|95631.9|95510.9|95590.5|95469.5|62
1646007070000|2022-02-28 00:11:10|95609.4|95488.4|95615.6|95494.6|95626.3|95505.3|95594.9|95473.9|50
1646007080000|2022-02-28 00:11:20|95615.4|95494.4|95606.3|95485.3|95617.5|95496.5|95600|95479|47
1646007090000|2022-02-28 00:11:30|95599.7|95478.7|95570.6|95449.6|95603.6|95482.6|95570.5|95449.5|47
1646007100000|2022-02-28 00:11:40|95570.4|95449.4|95569.9|95448.9|95597.9|95476.9|95525.1|95404.1|49
1646007110000|2022-02-28 00:11:50|95575.1|95454.1|95579.8|95458.8|95579.8|95458.8|95571.1|95450.1|37
1646007120000|2022-02-28 00:12:00|95581|95460|95577.3|95456.3|95583.3|95462.3|95566.8|95445.8|40
1646007130000|2022-02-28 00:12:10|95530.4|95409.4|95552|95431|95579.8|95458.8|95530.4|95409.4|11
1646007140000|2022-02-28 00:12:20|95563.9|95442.9|95565.1|95444.1|95572|95451|95519.4|95398.4|31
1646007150000|2022-02-28 00:12:30|95565.4|95444.4|95570.4|95449.4|95574.7|95453.7|95545.8|95424.8|45
1646007160000|2022-02-28 00:12:40|95570.6|95449.6|95579.9|95458.9|95581.8|95460.8|95570.6|95449.6|35
1646007170000|2022-02-28 00:12:50|95579.7|95458.7|95591.8|95470.8|95594.7|95473.7|95552|95431|50
1646007180000|2022-02-28 00:13:00|95592|95471|95592.6|95471.6|95594.7|95473.7|95586.4|95465.4|43
1646007190000|2022-02-28 00:13:10|95593.3|95472.3|95614.4|95493.4|95614.4|95493.4|95579.8|95458.8|55
1646007200000|2022-02-28 00:13:20|95613.5|95492.5|95605.7|95484.7|95615.8|95494.8|95581.3|95460.3|48
1646007210000|2022-02-28 00:13:30|95605.9|95484.9|95600.8|95479.8|95605.9|95484.9|95598.9|95477.9|30
1646007220000|2022-02-28 00:13:40|95599.3|95478.3|95601.6|95480.6|95617.9|95496.9|95588.8|95467.8|26
1646007230000|2022-02-28 00:13:50|95608|95487|95611.1|95490.1|95617|95496|95608|95487|25
1646007240000|2022-02-28 00:14:00|95610.7|95489.7|95594.2|95473.2|95616.3|95495.3|95591.4|95470.4|51
1646007250000|2022-02-28 00:14:10|95598.3|95477.3|95594.6|95473.6|95599.8|95478.8|95593|95472|25
1646007260000|2022-02-28 00:14:20|95597.9|95476.9|95614|95493|95614.7|95493.7|95588|95467|52
1646007270000|2022-02-28 00:14:30|95611.4|95490.4|95627|95506|95631.9|95510.9|95598.5|95477.5|50
1646007280000|2022-02-28 00:14:40|95626.2|95505.2|95622.2|95501.2|95631.2|95510.2|95578.1|95457.1|44
1646007290000|2022-02-28 00:14:50|95621.8|95500.8|95601.6|95480.6|95621.8|95500.8|95577.6|95456.6|22
1646007300000|2022-02-28 00:15:00|95601.5|95480.5|95620|95499|95620.2|95499.2|95567|95446|34
1646007310000|2022-02-28 00:15:10|95619.6|95498.6|95579.1|95458.1|95624.4|95503.4|95574.3|95453.3|46
1646007320000|2022-02-28 00:15:20|95593.2|95472.2|95618.4|95497.4|95620.2|95499.2|95582.8|95461.8|40
1646007330000|2022-02-28 00:15:30|95618.1|95497.1|95601.5|95480.5|95630.4|95509.4|95594.7|95473.7|47
1646007340000|2022-02-28 00:15:40|95597.4|95476.4|95633.6|95512.6|95636.3|95515.3|95597.4|95476.4|38
1646007350000|2022-02-28 00:15:50|95633|95512|95615.5|95494.5|95633|95512|95588.9|95467.9|41
1646007360000|2022-02-28 00:16:00|95617.1|95496.1|95626.2|95505.2|95626.2|95505.2|95590.6|95469.6|46
1646007370000|2022-02-28 00:16:10|95621.6|95500.6|95629.8|95508.8|95631.5|95510.5|95615.7|95494.7|40
1646007380000|2022-02-28 00:16:20|95628.7|95507.7|95632.3|95511.3|95632.3|95511.3|95603.7|95482.7|40
1646007390000|2022-02-28 00:16:30|95632.7|95511.7|95620.8|95499.8|95632.7|95511.7|95596.9|95475.9|48
1646007400000|2022-02-28 00:16:40|95619.9|95498.9|95629.8|95508.8|95629.8|95508.8|95605.4|95484.4|35
1646007410000|2022-02-28 00:16:50|95629.7|95508.7|95627.3|95506.3|95632.8|95511.8|95622.6|95501.6|46
1646007420000|2022-02-28 00:17:00|95631.6|95510.6|95635.6|95514.6|95644.2|95523.2|95621.1|95500.1|57
1646007430000|2022-02-28 00:17:10|95636|95515|95626.3|95505.3|95642.9|95521.9|95593.2|95472.2|36
1646007440000|2022-02-28 00:17:20|95637.3|95516.3|95647.6|95526.6|95648.5|95527.5|95614|95493|52
1646007450000|2022-02-28 00:17:30|95648.9|95527.9|95645.8|95524.8|95650.9|95529.9|95608.6|95487.6|49
1646007460000|2022-02-28 00:17:40|95646.5|95525.5|95635.4|95514.4|95647.7|95526.7|95612.8|95491.8|52
1646007470000|2022-02-28 00:17:50|95633.8|95512.8|95628.7|95507.7|95635.5|95514.5|95603.1|95482.1|46
1646007480000|2022-02-28 00:18:00|95627.9|95506.9|95601|95480|95627.9|95506.9|95591.9|95470.9|53
1646007490000|2022-02-28 00:18:10|95600.6|95479.6|95591.1|95470.1|95613.2|95492.2|95591.1|95470.1|36
1646007500000|2022-02-28 00:18:20|95604.4|95483.4|95618|95497|95626.5|95505.5|95596.3|95475.3|56
1646007510000|2022-02-28 00:18:30|95616.8|95495.8|95608.2|95487.2|95619|95498|95594.9|95473.9|43
1646007520000|2022-02-28 00:18:40|95607.7|95486.7|95621.4|95500.4|95621.4|95500.4|95606.4|95485.4|26
1646007530000|2022-02-28 00:18:50|95620.2|95499.2|95621.8|95500.8|95624.6|95503.6|95604.6|95483.6|33
1646007540000|2022-02-28 00:19:00|95621|95500|95620.9|95499.9|95630.5|95509.5|95607.3|95486.3|35
1646007550000|2022-02-28 00:19:10|95622.5|95501.5|95619.4|95498.4|95623.6|95502.6|95599.8|95478.8|21
1646007560000|2022-02-28 00:19:20|95619.9|95498.9|95611.4|95490.4|95619.9|95498.9|95591.6|95470.6|27
1646007570000|2022-02-28 00:19:30|95612.2|95491.2|95607.1|95486.1|95612.2|95491.2|95604.6|95483.6|17
1646007580000|2022-02-28 00:19:40|95597.3|95476.3|95609.2|95488.2|95612.4|95491.4|95591|95470|22
1646007590000|2022-02-28 00:19:50|95610|95489|95624.9|95503.9|95624.9|95503.9|95600.6|95479.6|37
1646007600000|2022-02-28 00:20:00|95621.1|95500.1|95618|95497|95623.7|95502.7|95616.5|95495.5|47
1646007610000|2022-02-28 00:20:10|95617.8|95496.8|95595.6|95474.6|95622|95501|95586.3|95465.3|42
1646007620000|2022-02-28 00:20:20|95588.2|95467.2|95611.1|95490.1|95611.1|95490.1|95579.3|95458.3|43
1646007630000|2022-02-28 00:20:30|95613.9|95492.9|95605.9|95484.9|95613.9|95492.9|95590.3|95469.3|41
1646007640000|2022-02-28 00:20:40|95606.5|95485.5|95604.4|95483.4|95607|95486|95599.5|95478.5|15
1646007650000|2022-02-28 00:20:50|95603.2|95482.2|95600.7|95479.7|95610|95489|95574.6|95453.6|36
1646007660000|2022-02-28 00:21:00|95606.5|95485.5|95615.6|95494.6|95618.1|95497.1|95579.8|95458.8|26
1646007670000|2022-02-28 00:21:10|95616.4|95495.4|95622.8|95501.8|95623.8|95502.8|95590.2|95469.2|30
1646007680000|2022-02-28 00:21:20|95623.4|95502.4|95632|95511|95633.6|95512.6|95597.6|95476.6|33
1646007690000|2022-02-28 00:21:30|95632.7|95511.7|95632.3|95511.3|95632.7|95511.7|95618.8|95497.8|15
1646007700000|2022-02-28 00:21:40|95623.5|95502.5|95635.6|95514.6|95641.9|95520.9|95623.5|95502.5|45
1646007710000|2022-02-28 00:21:50|95636.2|95515.2|95636.2|95515.2|95640.6|95519.6|95607.8|95486.8|55
1646007720000|2022-02-28 00:22:00|95634.8|95513.8|95655.4|95534.4|95655.5|95534.5|95604.8|95483.8|47
1646007730000|2022-02-28 00:22:10|95654.3|95533.3|95652.7|95531.7|95659.6|95538.6|95623.6|95502.6|48
1646007740000|2022-02-28 00:22:20|95653.5|95532.5|95649.2|95528.2|95656.9|95535.9|95625.7|95504.7|50
1646007750000|2022-02-28 00:22:30|95649.3|95528.3|95575|95454|95650|95529|95548.2|95427.2|31
1646007760000|2022-02-28 00:22:40|95574.7|95453.7|95574|95453|95576.8|95455.8|95543.9|95422.9|27
1646007770000|2022-02-28 00:22:50|95577.3|95456.3|95581.4|95460.4|95581.4|95460.4|95543|95422|40
1646007780000|2022-02-28 00:23:00|95582.8|95461.8|95545.4|95424.4|95582.8|95461.8|95545.4|95424.4|26
1646007790000|2022-02-28 00:23:10|95578|95457|95587.7|95466.7|95589.1|95468.1|95572.6|95451.6|47
1646007800000|2022-02-28 00:23:20|95587.3|95466.3|95586.3|95465.3|95588.8|95467.8|95547.6|95426.6|45
1646007810000|2022-02-28 00:23:30|95584.3|95463.3|95571.9|95450.9|95589.1|95468.1|95528|95407|47
1646007820000|2022-02-28 00:23:40|95570.2|95449.2|95567.8|95446.8|95576.1|95455.1|95550.4|95429.4|53
1646007830000|2022-02-28 00:23:50|95567.1|95446.1|95572.6|95451.6|95576.4|95455.4|95538.9|95417.9|56
1646007840000|2022-02-28 00:24:00|95553|95432|95573.6|95452.6|95577|95456|95524.8|95403.8|47
1646007850000|2022-02-28 00:24:10|95572.7|95451.7|95590.4|95469.4|95591.9|95470.9|95547.7|95426.7|54
1646007860000|2022-02-28 00:24:20|95588.3|95467.3|95587.2|95466.2|95592.5|95471.5|95584.8|95463.8|50
1646007870000|2022-02-28 00:24:30|95587.4|95466.4|95605|95484|95605|95484|95581.4|95460.4|60
1646007880000|2022-02-28 00:24:40|95601.4|95480.4|95587.3|95466.3|95611.3|95490.3|95567.7|95446.7|52
1646007890000|2022-02-28 00:24:50|95583|95462|95596.7|95475.7|95651.2|95530.2|95583|95462|28
1646007900000|2022-02-28 00:25:00|95637|95516|95642.1|95521.1|95688|95567|95629.4|95508.4|47
1646007910000|2022-02-28 00:25:10|95642.7|95521.7|95643.2|95522.2|95647|95526|95635.4|95514.4|41
1646007920000|2022-02-28 00:25:20|95644.3|95523.3|95643.8|95522.8|95665|95544|95619|95498|47
1646007930000|2022-02-28 00:25:30|95647.8|95526.8|95644.4|95523.4|95651.2|95530.2|95642.2|95521.2|37
1646007940000|2022-02-28 00:25:40|95644.5|95523.5|95642.9|95521.9|95659.9|95538.9|95638.1|95517.1|38
1646007950000|2022-02-28 00:25:50|95643.2|95522.2|95631.8|95510.8|95650.6|95529.6|95631|95510|31
1646007960000|2022-02-28 00:26:00|95636.2|95515.2|95635.6|95514.6|95656.3|95535.3|95625.2|95504.2|31
1646007970000|2022-02-28 00:26:10|95635.8|95514.8|95639.2|95518.2|95641|95520|95629.1|95508.1|33
1646007980000|2022-02-28 00:26:20|95639.9|95518.9|95644.7|95523.7|95665.6|95544.6|95636.4|95515.4|47
1646007990000|2022-02-28 00:26:30|95649.6|95528.6|95630.8|95509.8|95655.9|95534.9|95628.1|95507.1|51
1646008000000|2022-02-28 00:26:40|95632.9|95511.9|95638|95517|95640|95519|95629.9|95508.9|42
1646008010000|2022-02-28 00:26:50|95636.6|95515.6|95614.8|95493.8|95650|95529|95614.8|95493.8|36
1646008020000|2022-02-28 00:27:00|95620.6|95499.6|95623|95502|95646.9|95525.9|95620.6|95499.6|42
1646008030000|2022-02-28 00:27:10|95626.8|95505.8|95633.7|95512.7|95633.7|95512.7|95625.1|95504.1|35
1646008040000|2022-02-28 00:27:20|95632.4|95511.4|95630.4|95509.4|95657|95536|95626.7|95505.7|21
1646008050000|2022-02-28 00:27:30|95625.4|95504.4|95649.7|95528.7|95649.9|95528.9|95625.4|95504.4|15
1646008060000|2022-02-28 00:27:40|95634.9|95513.9|95631|95510|95634.9|95513.9|95625.7|95504.7|35
1646008070000|2022-02-28 00:27:50|95630.2|95509.2|95634.9|95513.9|95651.5|95530.5|95625.9|95504.9|33
1646008080000|2022-02-28 00:28:00|95634.8|95513.8|95639.6|95518.6|95655|95534|95634.8|95513.8|36
1646008090000|2022-02-28 00:28:10|95642.2|95521.2|95638.7|95517.7|95657.6|95536.6|95637.1|95516.1|24
1646008100000|2022-02-28 00:28:20|95638.4|95517.4|95643.6|95522.6|95657.5|95536.5|95632|95511|20
1646008110000|2022-02-28 00:28:30|95638.5|95517.5|95638.7|95517.7|95660.5|95539.5|95632.5|95511.5|26
1646008120000|2022-02-28 00:28:40|95640|95519|95639.5|95518.5|95640.3|95519.3|95637.8|95516.8|27
1646008130000|2022-02-28 00:28:50|95639.1|95518.1|95634.5|95513.5|95646.3|95525.3|95628.8|95507.8|38
1646008140000|2022-02-28 00:29:00|95646|95525|95646.4|95525.4|95664.5|95543.5|95636.4|95515.4|29
1646008150000|2022-02-28 00:29:10|95645.3|95524.3|95650.4|95529.4|95660.5|95539.5|95632.7|95511.7|26
1646008160000|2022-02-28 00:29:20|95650.2|95529.2|95647.3|95526.3|95663.1|95542.1|95644.5|95523.5|36
1646008170000|2022-02-28 00:29:30|95646.1|95525.1|95646.4|95525.4|95646.7|95525.7|95641.6|95520.6|29
1646008180000|2022-02-28 00:29:40|95645|95524|95642.8|95521.8|95646.7|95525.7|95636.7|95515.7|36
1646008190000|2022-02-28 00:29:50|95642.7|95521.7|95639.9|95518.9|95653.1|95532.1|95636.2|95515.2|33
1646008200000|2022-02-28 00:30:00|95664.5|95543.5|95562.8|95441.8|95665.6|95544.6|95553.2|95432.2|21
1646008210000|2022-02-28 00:30:10|95605.3|95484.3|95588.8|95467.8|95618.2|95497.2|95563.3|95442.3|34
1646008220000|2022-02-28 00:30:20|95582|95461|95564.7|95443.7|95597.4|95476.4|95558.7|95437.7|28
1646008230000|2022-02-28 00:30:30|95560.6|95439.6|95586.8|95465.8|95601.5|95480.5|95557.7|95436.7|22
1646008240000|2022-02-28 00:30:40|95590.7|95469.7|95559.9|95438.9|95595.4|95474.8|95530.3|95409.3|50
1646008250000|2022-02-28 00:30:50|95559.7|95438.7|95584.5|95463.5|95592.7|95471.7|95550.1|95429.1|38
1646008260000|2022-02-28 00:31:00|95573|95469.7|95580|95459.7|95580|95472.9|95551.9|95430.9|22
1646008270000|2022-02-28 00:31:10|95581.2|95464.8|95561.8|95440.8|95591.1|95470.1|95561|95440|27
1646008280000|2022-02-28 00:31:20|95567.3|95446.3|95583.6|95475.2|95593.5|95475.2|95562.2|95441.2|33
1646008290000|2022-02-28 00:31:30|95584|95472.3|95573.7|95460.8|95596.6|95475.6|95554.2|95433.2|39
1646008300000|2022-02-28 00:31:40|95574.5|95456.7|95575.6|95454.6|95580.2|95459.2|95557.7|95436.7|64
1646008310000|2022-02-28 00:31:50|95578.4|95457.4|95564|95443|95583.9|95464|95554.1|95433.1|75
1646008320000|2022-02-28 00:32:00|95564.2|95443.2|95574.6|95455.8|95576.1|95459.9|95550.5|95429.5|73
1646008330000|2022-02-28 00:32:10|95570.6|95449.6|95561.5|95440.5|95570.6|95462.4|95522|95401|73
1646008340000|2022-02-28 00:32:20|95567.5|95458.8|95559|95447.3|95568|95462.7|95557.7|95440.2|65
1646008350000|2022-02-28 00:32:30|95558.6|95446.9|95553.2|95432.2|95568.4|95458.2|95549|95428|56
1646008360000|2022-02-28 00:32:40|95552.8|95431.8|95560.1|95439.1|95579.3|95471.4|95551.5|95430.5|44
1646008370000|2022-02-28 00:32:50|95568.4|95447.4|95562.3|95477.6|95579.5|95482.3|95555.7|95434.7|48
1646008380000|2022-02-28 00:33:00|95564|95469.1|95572.9|95451.9|95594.7|95490|95563.4|95442.4|48
1646008390000|2022-02-28 00:33:10|95573.5|95452.5|95580.3|95459.3|95588.9|95471.8|95573.5|95452.5|37
1646008400000|2022-02-28 00:33:20|95579.4|95458.4|95586.7|95465.7|95601.7|95496.5|95579|95458|36
1646008410000|2022-02-28 00:33:30|95585|95464|95593.7|95479.4|95596|95479.4|95585|95464|12
1646008420000|2022-02-28 00:33:40|95617|95507|95586.2|95465.2|95617|95507|95584.2|95463.2|30
1646008430000|2022-02-28 00:33:50|95586.4|95465.4|95586.8|95465.8|95607.4|95501.1|95576.4|95455.4|43
1646008440000|2022-02-28 00:34:00|95582.1|95461.1|95585.3|95464.3|95596.6|95494.2|95580|95459|36
1646008450000|2022-02-28 00:34:10|95582.8|95461.8|95576.9|95455.9|95594|95484.2|95563.8|95442.8|45
1646008460000|2022-02-28 00:34:20|95581|95461|95566.8|95482.2|95581|95482.2|95561.5|95440.5|40
1646008470000|2022-02-28 00:34:30|95567.7|95480.5|95556.4|95448.6|95594.6|95484|95550.6|95437.7|60
1646008480000|2022-02-28 00:34:40|95560.2|95452.3|95562.5|95448.7|95574.3|95453.3|95548.2|95432.5|28
1646008490000|2022-02-28 00:34:50|95576|95456|95557.9|95436.9|95578|95458|95550.5|95431.4|25
1646008500000|2022-02-28 00:35:00|95555.7|95434.7|95548.6|95459.2|95567.6|95471.5|95537.6|95419.4|56
1646008510000|2022-02-28 00:35:10|95548.5|95459.1|95571.3|95450.3|95573.1|95462.1|95542.2|95431.2|43
1646008520000|2022-02-28 00:35:20|95570.5|95449.5|95570|95455|95573|95455.7|95538.7|95421.5|23
1646008530000|2022-02-28 00:35:30|95543.2|95422.2|95547.5|95426.5|95564.2|95448.8|95543.2|95422.2|43
1646008540000|2022-02-28 00:35:40|95545.6|95424.6|95550.7|95457.4|95575.1|95460|95542|95422.3|35
1646008550000|2022-02-28 00:35:50|95558.7|95438.4|95572|95457|95572|95467.4|95538|95431|34
1646008560000|2022-02-28 00:36:00|95574|95455|95546.5|95427.8|95574|95467.9|95538.7|95425|39
1646008570000|2022-02-28 00:36:10|95575|95455|95551.7|95475.6|95575|95479.4|95538.1|95434|40
1646008580000|2022-02-28 00:36:20|95550.7|95474.2|95547|95445.9|95563.9|95480.3|95535.5|95428.1|53
1646008590000|2022-02-28 00:36:30|95544|95445|95553.1|95454.6|95575.3|95485|95537.4|95445|44
1646008600000|2022-02-28 00:36:40|95537.2|95475.1|95538.1|95463.6|95555.1|95475.1|95526.1|95439.4|53
1646008610000|2022-02-28 00:36:50|95533.6|95469.7|95569|95466.7|95571.2|95487.3|95533.6|95453.6|57
1646008620000|2022-02-28 00:37:00|95536.3|95483.7|95555.7|95498|95584|95501.2|95535.5|95462.5|46
1646008630000|2022-02-28 00:37:10|95563.6|95490.4|95572.5|95468.6|95586|95507.6|95549.3|95468.6|44
1646008640000|2022-02-28 00:37:20|95573.3|95469.5|95555.4|95498.8|95575.5|95500.3|95548.3|95464|47
1646008650000|2022-02-28 00:37:30|95557.9|95494|95552.4|95460.1|95575|95494|95540.5|95450.2|51
1646008660000|2022-02-28 00:37:40|95561.9|95454.8|95544.5|95452.8|95566.1|95485.7|95541.1|95450.6|24
1646008670000|2022-02-28 00:37:50|95543.9|95453.8|95541.6|95450.6|95561.2|95486.2|95541.1|95444.7|41
1646008680000|2022-02-28 00:38:00|95526.2|95476.2|95553.3|95446.5|95559|95476.7|95522.6|95442|35
1646008690000|2022-02-28 00:38:10|95559.3|95452.3|95541.3|95478.9|95568|95488.9|95524.8|95447.2|38
1646008700000|2022-02-28 00:38:20|95542.2|95478|95542.3|95458.2|95558.2|95479.8|95527.6|95448.9|34
1646008710000|2022-02-28 00:38:30|95540.2|95459.9|95564.9|95460|95564.9|95490.9|95535|95449.6|49
1646008720000|2022-02-28 00:38:40|95564.5|95492.9|95559.5|95457.8|95564.5|95495.4|95541.3|95457.8|19
1646008730000|2022-02-28 00:38:50|95545.6|95495.6|95545.1|95495.1|95575|95498.1|95543.3|95469.4|29
1646008740000|2022-02-28 00:39:00|95563.6|95498.2|95562.7|95455.4|95564|95498.4|95541|95451.4|37
1646008750000|2022-02-28 00:39:10|95563|95456|95570.1|95463.6|95575|95492.1|95550.9|95452.5|30
1646008760000|2022-02-28 00:39:20|95581.6|95470.2|95569.2|95495.3|95581.6|95510.2|95552.5|95461.1|44
1646008770000|2022-02-28 00:39:30|95568.3|95506.4|95556.4|95499.5|95585.3|95512.7|95556.4|95475|36
1646008780000|2022-02-28 00:39:40|95558.2|95498|95587.9|95491.3|95601|95517|95555.8|95477.1|32
1646008790000|2022-02-28 00:39:50|95591|95485.5|95583.7|95501.5|95601|95515.4|95561.6|95484.9|23
1646008800000|2022-02-28 00:40:00|95600.7|95497.1|95589.9|95494.1|95607|95524.5|95572.2|95489.7|42
1646008810000|2022-02-28 00:40:10|95591.4|95494.8|95594.7|95505|95606.7|95534.2|95572.4|95491.8|49
1646008820000|2022-02-28 00:40:20|95596.6|95497|95579|95472.4|95596.6|95522.9|95576.4|95471.3|45
1646008830000|2022-02-28 00:40:30|95582|95478|95582.4|95484.4|95587.5|95508.3|95575.5|95472.6|42
1646008840000|2022-02-28 00:40:40|95592.3|95513.7|95580.4|95504.2|95592.9|95514.4|95580.2|95475.1|36
1646008850000|2022-02-28 00:40:50|95580.6|95503.7|95580.9|95468.7|95588.8|95503.7|95577|95464|32
1646008860000|2022-02-28 00:41:00|95581.9|95470.9|95584.5|95463.5|95588.4|95502.8|95570|95450.8|45
1646008870000|2022-02-28 00:41:10|95578.4|95457.4|95577.5|95465.1|95589|95497.9|95564.6|95457.4|22
1646008880000|2022-02-28 00:41:20|95581|95468.6|95589.8|95478.9|95589.8|95495.4|95558.1|95461.2|23
1646008890000|2022-02-28 00:41:30|95575.9|95464.2|95576.7|95473.2|95592|95481|95574.2|95459.6|16
1646008900000|2022-02-28 00:41:40|95574.8|95466|95566.5|95470.2|95596|95503.1|95561.2|95450|49
1646008910000|2022-02-28 00:41:50|95566|95470.6|95570.1|95451.3|95583.1|95492|95554.8|95450.8|51
1646008920000|2022-02-28 00:42:00|95584|95472|95573.9|95466|95584|95489.7|95555.6|95451.4|41
1646008930000|2022-02-28 00:42:10|95573.6|95467.3|95560.6|95468.5|95586.5|95489.4|95556.2|95441.2|63
1646008940000|2022-02-28 00:42:20|95564.6|95461.1|95553.5|95434.5|95564.6|95479.1|95543.1|95434.5|51
1646008950000|2022-02-28 00:42:30|95553.7|95440.9|95548.4|95435.2|95564|95478.2|95535.8|95434|47
1646008960000|2022-02-28 00:42:40|95549.3|95445.1|95546.9|95445|95559.1|95469.5|95534|95437.2|54
1646008970000|2022-02-28 00:42:50|95552|95439.6|95549|95443.3|95564.5|95465.2|95533.8|95437.2|32
1646008980000|2022-02-28 00:43:00|95552.8|95432.3|95567.3|95456.6|95571.5|95479.2|95536.6|95432.3|56
1646008990000|2022-02-28 00:43:10|95578|95462|95554.1|95465.4|95578|95468.7|95538.9|95438.5|26
1646009000000|2022-02-28 00:43:20|95556.7|95466.7|95566.2|95461|95577|95469.3|95546|95445.6|37
1646009010000|2022-02-28 00:43:30|95572.3|95467.4|95572.9|95464.2|95583.3|95467.4|95564.2|95448.5|24
1646009020000|2022-02-28 00:43:40|95577.4|95458.6|95551.5|95455.3|95577.4|95468.2|95543.4|95448|50
1646009030000|2022-02-28 00:43:50|95551.6|95455.6|95551.9|95455.5|95569.9|95463.5|95540.9|95452.4|31
1646009040000|2022-02-28 00:44:00|95553.4|95449.6|95581.9|95461.5|95583|95468.3|95548.4|95449.6|44
1646009050000|2022-02-28 00:44:10|95582.8|95465.3|95553.1|95456.6|95583|95466|95547.9|95451.8|29
1646009060000|2022-02-28 00:44:20|95550.2|95455.4|95538.3|95447.1|95563.6|95474.6|95533.6|95437.3|48
1646009070000|2022-02-28 00:44:30|95547.9|95428.2|95528.8|95454.1|95557.4|95463.9|95526.5|95428.2|47
1646009080000|2022-02-28 00:44:40|95533|95456.6|95535.6|95474.6|95550.8|95485.2|95531.6|95443.3|59
1646009090000|2022-02-28 00:44:50|95535.2|95474.5|95541.1|95420.1|95546.2|95475.4|95525|95415.4|40
1646009100000|2022-02-28 00:45:00|95541|95420|95537.3|95437.5|95552|95440.2|95523.9|95420|37
1646009110000|2022-02-28 00:45:10|95544.3|95434.2|95540.7|95420.2|95554.1|95436.2|95524.9|95418.2|37
1646009120000|2022-02-28 00:45:20|95539.6|95421.4|95543.5|95435.6|95570|95449|95539.4|95419.7|32
1646009130000|2022-02-28 00:45:30|95543.4|95429.2|95547.6|95437.3|95555.5|95444.6|95538.8|95420.9|39
1646009140000|2022-02-28 00:45:40|95550.4|95434.4|95528.6|95434.3|95556.2|95438.3|95528.6|95415.7|43
1646009150000|2022-02-28 00:45:50|95529.2|95433.4|95527.4|95406.4|95548.6|95433.9|95521.7|95406.4|37
1646009160000|2022-02-28 00:46:00|95538.2|95417.2|95534.1|95415.9|95553|95432|95526.7|95407.9|36
1646009170000|2022-02-28 00:46:10|95534.9|95415.7|95542.8|95428.8|95547|95434.6|95530.7|95414.3|54
1646009180000|2022-02-28 00:46:20|95544.6|95425.6|95536.3|95424.8|95561|95440|95531.9|95424.7|24
1646009190000|2022-02-28 00:46:30|95541.4|95420.4|95550.2|95435.5|95562|95441|95533.1|95419.6|25
1646009200000|2022-02-28 00:46:40|95544.9|95431.1|95546.3|95435|95560.6|95439.6|95539.2|95428.5|29
1646009210000|2022-02-28 00:46:50|95543|95439|95558.3|95445.4|95571.9|95451.4|95543|95435.8|30
1646009220000|2022-02-28 00:47:00|95553|95442|95523.2|95402.2|95573.5|95452.5|95523.2|95402.2|41
1646009230000|2022-02-28 00:47:10|95528.8|95407.8|95539.1|95418.1|95539.1|95418.1|95523|95402|31
1646009240000|2022-02-28 00:47:20|95545|95424|95509.7|95388.7|95547.8|95426.8|95504.8|95383.8|48
1646009250000|2022-02-28 00:47:30|95507.8|95386.8|95524.3|95403.3|95528|95407|95506.1|95385.1|38
1646009260000|2022-02-28 00:47:40|95514.8|95393.8|95519.4|95398.4|95546.1|95425.1|95507.6|95386.6|46
1646009270000|2022-02-28 00:47:50|95513|95392|95509.3|95388.3|95533.6|95422.5|95505.1|95384.1|34
1646009280000|2022-02-28 00:48:00|95513.3|95392.3|95499.2|95378.2|95519.9|95403.6|95496.9|95375.9|47
1646009290000|2022-02-28 00:48:10|95498.7|95377.7|95504.6|95383.6|95510.4|95404.1|95496.8|95375.8|47
1646009300000|2022-02-28 00:48:20|95504.1|95383.1|95511.4|95390.4|95511.7|95404.9|95497|95376|59
1646009310000|2022-02-28 00:48:30|95511.7|95390.7|95498.7|95377.7|95512.9|95396.5|95495.2|95374.2|39
1646009320000|2022-02-28 00:48:40|95498.5|95377.5|95504.1|95383.1|95514.5|95405.5|95495.5|95374.5|57
1646009330000|2022-02-28 00:48:50|95514.8|95411.1|95513.5|95392.5|95523.9|95418.6|95506.4|95385.4|32
1646009340000|2022-02-28 00:49:00|95512.8|95391.8|95508.3|95387.3|95523.6|95410.3|95505.8|95384.8|29
1646009350000|2022-02-28 00:49:10|95506.5|95385.5|95509.1|95388.1|95516.8|95399.7|95506.5|95385.5|40
1646009360000|2022-02-28 00:49:20|95508.3|95387.3|95511.8|95390.8|95524.4|95416.2|95508.3|95387.3|17
1646009370000|2022-02-28 00:49:30|95521.9|95420|95510.5|95411.7|95523.3|95420|95498.3|95377.3|37
1646009380000|2022-02-28 00:49:40|95516.2|95401.9|95489.1|95368.1|95521.8|95407.7|95484.2|95363.2|19
1646009390000|2022-02-28 00:49:50|95492.1|95371.1|95492.6|95371.6|95508.8|95393.8|95478|95357|49
1646009400000|2022-02-28 00:50:00|95498.4|95397.1|95487.5|95366.5|95510.8|95397.1|95486.2|95365.2|47
1646009410000|2022-02-28 00:50:10|95489.9|95368.9|95498.2|95377.2|95499.1|95378.1|95487.7|95366.7|39
1646009420000|2022-02-28 00:50:20|95498.6|95377.6|95498.9|95377.9|95514|95393|95492.4|95371.4|42
1646009430000|2022-02-28 00:50:30|95507.8|95386.8|95511.8|95390.8|95515|95394|95494.7|95373.7|49
1646009440000|2022-02-28 00:50:40|95508.7|95387.7|95513.9|95392.9|95520.1|95399.1|95504.3|95383.3|41
1646009450000|2022-02-28 00:50:50|95514.1|95393.1|95531.5|95410.5|95533.5|95412.5|95514.1|95393.1|23
1646009460000|2022-02-28 00:51:00|95530.2|95409.2|95508.2|95387.2|95531|95410|95503.9|95382.9|44
1646009470000|2022-02-28 00:51:10|95508.3|95387.3|95501.9|95380.9|95515.7|95394.7|95497.3|95376.3|43
1646009480000|2022-02-28 00:51:20|95500.5|95379.5|95516.2|95395.2|95523.9|95402.9|95500.5|95379.5|34
1646009490000|2022-02-28 00:51:30|95519.5|95398.5|95521.9|95400.9|95522.4|95401.4|95508.4|95387.4|31
1646009500000|2022-02-28 00:51:40|95512.7|95391.7|95520.5|95399.5|95526.3|95405.3|95510.8|95389.8|34
1646009510000|2022-02-28 00:51:50|95515.1|95394.1|95510.3|95389.3|95522|95401|95508.4|95387.4|33
1646009520000|2022-02-28 00:52:00|95512.1|95391.1|95517.2|95396.2|95519.6|95398.6|95506.6|95385.6|28
1646009530000|2022-02-28 00:52:10|95512.8|95391.8|95514.1|95393.1|95532|95411|95512.8|95391.8|31
1646009540000|2022-02-28 00:52:20|95520.2|95399.2|95518.1|95397.1|95530.5|95409.5|95510.3|95389.3|31
1646009550000|2022-02-28 00:52:30|95513.5|95392.5|95527.4|95406.4|95527.4|95412.3|95511|95390|36
1646009560000|2022-02-28 00:52:40|95519.8|95414.9|95514.1|95393.5|95527|95422.8|95509.3|95388.3|33
1646009570000|2022-02-28 00:52:50|95513.5|95392.5|95513.4|95405.8|95525.1|95418.9|95511.2|95390.9|30
1646009580000|2022-02-28 00:53:00|95512.7|95399.2|95503.9|95387.9|95516.5|95400.5|95499.2|95383.2|39
1646009590000|2022-02-28 00:53:10|95501.5|95385.5|95517.5|95401.5|95518.5|95402.5|95501.1|95385.1|28
1646009600000|2022-02-28 00:53:20|95518.5|95402.5|95511.8|95395.8|95518.5|95402.5|95502.7|95386.7|24
1646009610000|2022-02-28 00:53:30|95505.4|95389.4|95514.5|95412.2|95517|95413|95499.8|95383.8|44
1646009620000|2022-02-28 00:53:40|95511.7|95397.2|95525.2|95409.2|95525.2|95409.2|95504.8|95388.8|21
1646009630000|2022-02-28 00:53:50|95508.7|95392.7|95513.7|95417.4|95513.8|95417.4|95505.1|95389.1|4
1646009640000|2022-02-28 00:54:00|95519.7|95423.3|95521.9|95405.9|95531.4|95423.3|95511.8|95395.8|45
1646009650000|2022-02-28 00:54:10|95525.3|95409.3|95522.2|95406.2|95525.3|95409.3|95512.7|95396.7|43
1646009660000|2022-02-28 00:54:20|95521.1|95405.1|95524.6|95408.6|95535.6|95425.3|95519.3|95403.3|47
1646009670000|2022-02-28 00:54:30|95522.8|95406.8|95527|95411|95534.3|95424|95520.5|95404.5|57
1646009680000|2022-02-28 00:54:40|95525.9|95409.9|95529.5|95413.5|95535|95419|95515.6|95399.6|57
1646009690000|2022-02-28 00:54:50|95529.9|95413.9|95511.4|95395.4|95529.9|95413.9|95503.4|95387.4|59
1646009700000|2022-02-28 00:55:00|95506.3|95390.3|95516.3|95400.3|95522.5|95406.5|95493.8|95377.8|63
1646009710000|2022-02-28 00:55:10|95515|95399|95517|95401|95530|95414|95510.9|95394.9|40
1646009720000|2022-02-28 00:55:20|95517.2|95401.2|95528.8|95412.8|95528.8|95412.8|95508.9|95392.9|45
1646009730000|2022-02-28 00:55:30|95525.1|95409.1|95535.6|95419.6|95542|95426|95525.1|95409.1|45
1646009740000|2022-02-28 00:55:40|95534.8|95418.8|95536.5|95420.5|95544|95428|95525.4|95409.4|51
1646009750000|2022-02-28 00:55:50|95539.8|95423.8|95535.2|95419.2|95540.8|95424.8|95531|95415|53
1646009760000|2022-02-28 00:56:00|95533.5|95417.5|95539.2|95423.2|95545.7|95429.7|95531.9|95415.9|53
1646009770000|2022-02-28 00:56:10|95542.6|95426.6|95556.3|95440.3|95561|95445|95538.1|95422.1|48
1646009780000|2022-02-28 00:56:20|95554.4|95438.4|95562.3|95446.3|95565.2|95449.2|95553.1|95437.1|40
1646009790000|2022-02-28 00:56:30|95554.9|95438.9|95560.6|95444.6|95566.6|95450.6|95550.5|95434.5|28
1646009800000|2022-02-28 00:56:40|95563.2|95447.2|95552.1|95444|95563.2|95457.3|95539.2|95423.2|32
1646009810000|2022-02-28 00:56:50|95552.2|95443.2|95549.6|95433.6|95566.3|95452.3|95530|95414|46
1646009820000|2022-02-28 00:57:00|95544.6|95428.6|95535.8|95419.8|95547.4|95436.6|95531.7|95415.7|39
1646009830000|2022-02-28 00:57:10|95535.9|95419.9|95540.2|95424.2|95549.5|95438.9|95530|95414|26
1646009840000|2022-02-28 00:57:20|95547.5|95431.5|95547.5|95431.5|95547.5|95431.5|95547.5|95431.5|1
1646009850000|2022-02-28 00:57:30|95541.9|95439.8|95539.6|95423.6|95558.5|95442.5|95530.6|95414.6|38
1646009860000|2022-02-28 00:57:40|95536.4|95420.4|95552.6|95436.6|95552.7|95436.7|95536|95420|41
1646009870000|2022-02-28 00:57:50|95549.4|95433.4|95560.6|95444.6|95564.2|95448.2|95546.5|95430.5|39
1646009880000|2022-02-28 00:58:00|95559.2|95443.2|95575.9|95459.9|95578.7|95462.7|95552.3|95436.3|40
1646009890000|2022-02-28 00:58:10|95573.8|95457.8|95569|95453|95586.8|95470.8|95567.8|95451.8|21
1646009900000|2022-02-28 00:58:20|95575.5|95459.5|95581.2|95465.2|95592.2|95476.2|95569.6|95453.6|48
1646009910000|2022-02-28 00:58:30|95589.6|95473.6|95591|95475|95591.3|95475.3|95579.6|95463.6|30
1646009920000|2022-02-28 00:58:40|95581.6|95465.6|95577.1|95461.1|95591|95475|95567.6|95451.6|34
1646009930000|2022-02-28 00:58:50|95580.8|95464.8|95580.3|95464.3|95583.5|95467.5|95568|95452|40
1646009940000|2022-02-28 00:59:00|95576.7|95460.7|95586|95470|95594|95478|95573.6|95457.6|43
1646009950000|2022-02-28 00:59:10|95584.4|95468.4|95592.8|95476.8|95596.2|95480.2|95584.4|95468.4|47
1646009960000|2022-02-28 00:59:20|95590.1|95474.1|95597.9|95481.9|95616|95500|95590.1|95474.1|58
1646009970000|2022-02-28 00:59:30|95595.3|95479.3|95596.4|95480.4|95611.5|95495.5|95595.1|95479.1|38
1646009980000|2022-02-28 00:59:40|95597.5|95481.5|95604.4|95488.4|95604.4|95488.4|95589.5|95473.5|54
1646009990000|2022-02-28 00:59:50|95602.9|95486.9|95583.3|95467.3|95607.1|95495.5|95583.3|95467.3|41
1646010000000|2022-02-28 01:00:00|95582.2|95466.2|95569.1|95453.1|95584.3|95468.3|95548.3|95432.3|61
1646010010000|2022-02-28 01:00:10|95568.9|95452.9|95571.8|95455.8|95592.2|95479.5|95559.3|95443.3|68
1646010020000|2022-02-28 01:00:20|95566.9|95450.9|95581.7|95465.7|95590.5|95474.5|95566.9|95450.9|41
1646010030000|2022-02-28 01:00:30|95582.8|95466.8|95587.9|95471.9|95595.8|95479.8|95577.2|95461.2|44
1646010040000|2022-02-28 01:00:40|95586.1|95470.1|95574.4|95458.4|95588.1|95472.1|95573.7|95457.7|47
1646010050000|2022-02-28 01:00:50|95575.6|95459.6|95569.8|95453.8|95579.7|95463.7|95567.7|95451.7|46
1646010060000|2022-02-28 01:01:00|95569.3|95453.3|95577.7|95461.7|95585.2|95469.2|95569.3|95453.3|52
1646010070000|2022-02-28 01:01:10|95581.7|95465.7|95603.3|95487.3|95603.3|95487.3|95575|95459|53
1646010080000|2022-02-28 01:01:20|95603.7|95487.7|95616.2|95500.2|95624.2|95508.2|95602.1|95486.1|53
1646010090000|2022-02-28 01:01:30|95615.3|95499.3|95601.9|95485.9|95621.6|95505.6|95588.6|95472.6|56
1646010100000|2022-02-28 01:01:40|95604.3|95488.3|95617|95501|95619.2|95503.2|95600.2|95484.2|62
1646010110000|2022-02-28 01:01:50|95616.5|95500.5|95623.9|95507.9|95626.2|95510.2|95616.1|95500.1|54
1646010120000|2022-02-28 01:02:00|95623|95507|95644|95528|95645.2|95529.2|95622.9|95506.9|64
1646010130000|2022-02-28 01:02:10|95644.3|95528.3|95633.3|95517.3|95651.4|95535.4|95629.3|95513.3|57
1646010140000|2022-02-28 01:02:20|95637.9|95521.9|95636.8|95520.8|95654.2|95538.8|95628.3|95512.3|57
1646010150000|2022-02-28 01:02:30|95634.1|95518.1|95623.6|95517.5|95642|95539.2|95608.1|95495.4|61
1646010160000|2022-02-28 01:02:40|95617.8|95525.4|95619.3|95503.3|95633|95525.4|95605.8|95489.8|53
1646010170000|2022-02-28 01:02:50|95616.1|95500.1|95638.2|95522.2|95638.2|95522.2|95616.1|95500.1|55
1646010180000|2022-02-28 01:03:00|95635.8|95519.8|95627.7|95511.7|95635.9|95519.9|95626.4|95510.4|54
1646010190000|2022-02-28 01:03:10|95627.9|95511.9|95617.6|95501.6|95630.4|95514.4|95617.6|95501.6|54
1646010200000|2022-02-28 01:03:20|95617.7|95501.7|95603.6|95487.6|95619.9|95503.9|95603.6|95487.6|49
1646010210000|2022-02-28 01:03:30|95615.1|95499.1|95608.9|95492.9|95615.1|95499.1|95602.5|95486.5|57
1646010220000|2022-02-28 01:03:40|95609.2|95493.2|95609.3|95493.3|95613.1|95497.1|95607|95491|37
1646010230000|2022-02-28 01:03:50|95617.6|95501.6|95595.8|95479.8|95621|95512.2|95592.8|95476.8|53
1646010240000|2022-02-28 01:04:00|95596.2|95480.2|95588.5|95472.5|95603.5|95487.5|95586.7|95470.7|58
1646010250000|2022-02-28 01:04:10|95589.1|95473.1|95581.6|95465.6|95595|95479|95580.2|95464.2|44
1646010260000|2022-02-28 01:04:20|95582.2|95466.2|95591.3|95475.3|95591.5|95475.5|95579.4|95463.4|47
1646010270000|2022-02-28 01:04:30|95591.5|95475.5|95598.7|95482.7|95606.7|95490.7|95587.3|95471.3|46
1646010280000|2022-02-28 01:04:40|95598.1|95482.1|95589.2|95473.2|95598.5|95484.5|95588.7|95472.7|47
1646010290000|2022-02-28 01:04:50|95589.3|95473.3|95577.2|95461.2|95600.4|95493.4|95571.6|95455.6|51
1646010300000|2022-02-28 01:05:00|95576.9|95460.9|95567.9|95451.9|95576.9|95460.9|95567.3|95451.3|47
1646010310000|2022-02-28 01:05:10|95568.1|95452.1|95578.7|95462.7|95578.7|95462.7|95566.6|95450.6|41
1646010320000|2022-02-28 01:05:20|95578.4|95462.4|95568.1|95452.1|95578.4|95462.4|95566.9|95450.9|43
1646010330000|2022-02-28 01:05:30|95566.4|95450.4|95571.2|95455.2|95577.4|95461.4|95562.4|95446.4|52
1646010340000|2022-02-28 01:05:40|95573.9|95457.9|95571.6|95455.6|95591.4|95475.4|95571.1|95455.1|37
1646010350000|2022-02-28 01:05:50|95571.3|95455.3|95569.9|95453.9|95590.1|95476.1|95566.9|95450.9|34
1646010360000|2022-02-28 01:06:00|95568.4|95452.4|95557.5|95441.5|95583.6|95469.4|95556.6|95440.6|51
1646010370000|2022-02-28 01:06:10|95556.9|95440.9|95563.5|95447.5|95566.7|95450.7|95548.5|95432.5|57
1646010380000|2022-02-28 01:06:20|95562.6|95446.6|95583.3|95467.3|95584.6|95468.6|95562.6|95446.6|62
1646010390000|2022-02-28 01:06:30|95584.2|95468.2|95586.2|95470.2|95588.5|95472.5|95576.9|95460.9|49
1646010400000|2022-02-28 01:06:40|95586.1|95470.1|95586.2|95470.2|95587.7|95471.7|95583.5|95467.5|36
1646010410000|2022-02-28 01:06:50|95586|95470|95576.6|95460.6|95586.1|95470.1|95575.1|95459.1|47
1646010420000|2022-02-28 01:07:00|95578.6|95462.6|95599.9|95483.9|95599.9|95483.9|95575.6|95459.6|48
1646010430000|2022-02-28 01:07:10|95599|95483|95600.7|95484.7|95624.6|95516.8|95594.2|95478.2|51
1646010440000|2022-02-28 01:07:20|95599.5|95483.5|95587.1|95471.1|95619.2|95509|95587.1|95471.1|46
1646010450000|2022-02-28 01:07:30|95589.6|95473.6|95585.8|95469.8|95596.6|95480.6|95584|95468|37
1646010460000|2022-02-28 01:07:40|95586.9|95470.9|95578.7|95462.7|95598.8|95490.8|95577|95461|31
1646010470000|2022-02-28 01:07:50|95578.4|95462.4|95570.5|95454.5|95589.7|95487.6|95568.6|95452.6|27
1646010480000|2022-02-28 01:08:00|95573.2|95488.9|95594.9|95496.3|95595|95499.5|95573.2|95462.5|46
1646010490000|2022-02-28 01:08:10|95590.7|95487.5|95582|95466|95596|95502|95580.3|95464.3|38
1646010500000|2022-02-28 01:08:20|95584.5|95468.5|95582.3|95466.3|95588.1|95472.1|95579.7|95463.7|33
1646010510000|2022-02-28 01:08:30|95582.1|95466.1|95580.8|95464.8|95586.9|95492.7|95571|95455|45
1646010520000|2022-02-28 01:08:40|95581.2|95465.2|95588|95472|95592.5|95481.5|95580.1|95464.1|37
1646010530000|2022-02-28 01:08:50|95589.7|95473.7|95604.6|95488.6|95604.6|95492.9|95588.3|95472.3|33
1646010540000|2022-02-28 01:09:00|95603.2|95489.3|95590.4|95474.4|95605.5|95500.5|95585.8|95471|42
1646010550000|2022-02-28 01:09:10|95592.3|95476.3|95588.8|95478.9|95593.9|95489.1|95583.6|95473.8|29
1646010560000|2022-02-28 01:09:20|95592.7|95476.7|95589.1|95473.1|95594.5|95478.5|95586.3|95470.3|26
1646010570000|2022-02-28 01:09:30|95588.8|95472.8|95593.5|95477.5|95593.5|95485.4|95582.7|95472.5|19
1646010580000|2022-02-28 01:09:40|95592.5|95476.5|95596.9|95481.4|95596.9|95489.6|95586.8|95470.8|29
1646010590000|2022-02-28 01:09:50|95595.9|95479.9|95614.3|95498.3|95632.3|95530.9|95595.9|95479.9|53
1646010600000|2022-02-28 01:10:00|95611.2|95495.2|95600.4|95484.4|95628.1|95523.3|95597|95481|42
1646010610000|2022-02-28 01:10:10|95601.8|95485.8|95601|95485|95603.9|95487.9|95594.5|95478.5|31
1646010620000|2022-02-28 01:10:20|95602.1|95486.1|95600.9|95484.9|95622.8|95518.5|95599.1|95483.1|37
1646010630000|2022-02-28 01:10:30|95600.8|95484.8|95631.5|95525.8|95635.3|95532.6|95600.8|95484.8|37
1646010640000|2022-02-28 01:10:40|95633.6|95530.6|95617|95501|95633.6|95530.6|95613.5|95497.5|23
1646010650000|2022-02-28 01:10:50|95611.9|95495.9|95616.1|95500.1|95643.4|95536.5|95611.9|95495.9|47
1646010660000|2022-02-28 01:11:00|95617.5|95501.5|95649.9|95599.9|95665.3|95602.5|95617.5|95501.5|36
1646010670000|2022-02-28 01:11:10|95652.3|95602.3|95644.9|95594.9|95683.7|95602.3|95635.5|95575.2|47
1646010680000|2022-02-28 01:11:20|95646.7|95596.7|95651.6|95601.6|95693.3|95613.6|95637|95587|46
1646010690000|2022-02-28 01:11:30|95649.6|95599.6|95623.8|95533.9|95649.6|95599.6|95620.3|95519.1|52
1646010700000|2022-02-28 01:11:40|95631|95529.2|95633.7|95518.6|95640.6|95540.1|95620|95517|37
1646010710000|2022-02-28 01:11:50|95634.9|95518.9|95614.5|95524.3|95634.9|95531.5|95611|95504.7|44
1646010720000|2022-02-28 01:12:00|95614.3|95524.6|95619.7|95503.7|95623.7|95524.6|95611.4|95503|37
1646010730000|2022-02-28 01:12:10|95620.4|95504.4|95604.3|95514.3|95625.2|95519.5|95604.3|95499.5|34
1646010740000|2022-02-28 01:12:20|95610.6|95494.6|95621.2|95505.2|95621.3|95520.2|95600.9|95494.5|47
1646010750000|2022-02-28 01:12:30|95622|95506|95620.2|95504.2|95624.1|95508.1|95619|95503|34
1646010760000|2022-02-28 01:12:40|95621.9|95505.9|95613.3|95497.3|95625.6|95521|95605.7|95497|42
1646010770000|2022-02-28 01:12:50|95614|95498|95609.5|95493.5|95614|95513.4|95593.6|95487|58
1646010780000|2022-02-28 01:13:00|95608|95492|95589.6|95492.9|95613.8|95512.3|95587.2|95480.7|52
1646010790000|2022-02-28 01:13:10|95594.6|95485.2|95581.7|95480.4|95594.6|95499.4|95570.6|95462.2|66
1646010800000|2022-02-28 01:13:20|95586.5|95471.2|95610.8|95494.8|95611.4|95499.6|95573.2|95471|55
1646010810000|2022-02-28 01:13:30|95610.5|95494.5|95615|95499|95615.9|95515|95602.2|95492.7|53
1646010820000|2022-02-28 01:13:40|95615.8|95499.8|95591.7|95485.2|95617.8|95508.5|95577.7|95473.2|52
1646010830000|2022-02-28 01:13:50|95593.4|95485.6|95598.5|95482.5|95606.5|95515.1|95589.4|95482.1|60
1646010840000|2022-02-28 01:14:00|95601|95485|95606.5|95490.5|95609.3|95522.7|95592.3|95482.4|50
1646010850000|2022-02-28 01:14:10|95607.3|95491.3|95593|95514.1|95608.7|95517.6|95593|95486.9|42
1646010860000|2022-02-28 01:14:20|95593.5|95513.1|95603.1|95487.1|95606.1|95516.9|95593.5|95484.5|48
1646010870000|2022-02-28 01:14:30|95589.6|95511.6|95594.1|95501.4|95604.1|95514.4|95585.6|95477.1|54
1646010880000|2022-02-28 01:14:40|95601|95485|95585.2|95503.9|95601|95520.2|95585.2|95480|50
1646010890000|2022-02-28 01:14:50|95580.5|95502|95568.4|95478.9|95588.1|95502.5|95564.9|95461.2|60
1646010900000|2022-02-28 01:15:00|95578.6|95487.1|95587.2|95479.9|95595|95491.8|95578.3|95469.6|53
1646010910000|2022-02-28 01:15:10|95590.8|95474.8|95605.1|95489.1|95605.1|95499.4|95584.7|95474.7|56
1646010920000|2022-02-28 01:15:20|95603.8|95487.8|95602.5|95486.5|95607.7|95504.2|95589.1|95485.7|53
1646010930000|2022-02-28 01:15:30|95603|95487|95615.1|95499.1|95616.4|95510.5|95588.1|95486.3|51
1646010940000|2022-02-28 01:15:40|95615.4|95499.4|95621.1|95513.8|95623|95521|95601.1|95494.4|53
1646010950000|2022-02-28 01:15:50|95621.2|95511.6|95614.1|95522.9|95624.8|95527.9|95611.9|95502.7|33
1646010960000|2022-02-28 01:16:00|95615.7|95520.7|95613.1|95536.9|95627.8|95542|95611.3|95508.1|25
1646010970000|2022-02-28 01:16:10|95613.9|95535.4|95621.6|95514.3|95630|95536.6|95611.7|95510.1|45
1646010980000|2022-02-28 01:16:20|95624.8|95508.8|95630.8|95516.7|95631.9|95533.8|95613.4|95508.8|41
1646010990000|2022-02-28 01:16:30|95630.7|95516.1|95629.5|95516.7|95630.7|95528.4|95618.6|95507.3|55
1646011000000|2022-02-28 01:16:40|95629.6|95513.6|95623.2|95507.2|95632.6|95523.6|95608.4|95501.3|52
1646011010000|2022-02-28 01:16:50|95624.1|95509.5|95622.1|95506.1|95624.6|95513|95603.5|95499.7|38
1646011020000|2022-02-28 01:17:00|95621.2|95505.2|95626.2|95519.1|95629.5|95528.4|95609.7|95501.2|55
1646011030000|2022-02-28 01:17:10|95625.7|95517.9|95612.8|95496.8|95631.3|95524|95603|95493.6|51
1646011040000|2022-02-28 01:17:20|95611.1|95495.1|95588.6|95505.4|95614.6|95515.4|95573.3|95478.6|60
1646011050000|2022-02-28 01:17:30|95590.1|95503.7|95551.1|95478.8|95604.3|95506.5|95540|95453.1|73
1646011060000|2022-02-28 01:17:40|95552.2|95477.5|95576.9|95463.8|95591.8|95491.7|95549.8|95456.9|65
1646011070000|2022-02-28 01:17:50|95576.7|95464.7|95577.1|95461.1|95593.3|95498.1|95573|95460|62
1646011080000|2022-02-28 01:18:00|95574.6|95458.8|95573.3|95478.9|95585.9|95489.9|95565.6|95454|59
1646011090000|2022-02-28 01:18:10|95573.2|95480.4|95565|95449.5|95581.4|95485|95559.1|95444.6|54
1646011100000|2022-02-28 01:18:20|95564|95448|95570.7|95467.6|95585.5|95483.8|95556.8|95441.2|65
1646011110000|2022-02-28 01:18:30|95566.7|95452.6|95563.6|95447.6|95579.1|95480.8|95557|95441|46
1646011120000|2022-02-28 01:18:40|95563.8|95450.9|95570|95454|95572.7|95456.7|95563.1|95448|44
1646011130000|2022-02-28 01:18:50|95570.7|95454.7|95576.2|95461|95582.6|95486.4|95564.3|95452.9|48
1646011140000|2022-02-28 01:19:00|95586.3|95493.7|95575.7|95460.7|95586.3|95494.3|95572.6|95456.6|58
1646011150000|2022-02-28 01:19:10|95574.5|95460.3|95586.6|95494.6|95589|95498.8|95573|95457.6|48
1646011160000|2022-02-28 01:19:20|95581.2|95479.6|95587.9|95477.2|95599.8|95503.5|95581.2|95468.1|59
1646011170000|2022-02-28 01:19:30|95590.6|95475.4|95584.5|95484.9|95596.5|95501.6|95575.4|95459.4|56
1646011180000|2022-02-28 01:19:40|95583.4|95485.3|95582|95473|95594.3|95497.6|95578.8|95462.8|45
1646011190000|2022-02-28 01:19:50|95580.7|95464.7|95586.8|95470.8|95591|95475|95579.4|95463.4|43
1646011200000|2022-02-28 01:20:00|95589.1|95474.6|95579.5|95484.7|95590|95488.6|95573.1|95457.1|52
1646011210000|2022-02-28 01:20:10|95584.1|95483.8|95566.7|95450.7|95584.1|95483.8|95562.5|95446.5|47
1646011220000|2022-02-28 01:20:20|95568.5|95452.5|95573.1|95457.1|95589.2|95491.5|95558|95442|52
1646011230000|2022-02-28 01:20:30|95599.6|95496.3|95588.8|95502|95599.6|95503|95571.1|95455.1|57
1646011240000|2022-02-28 01:20:40|95579.1|95501.9|95573.7|95468.8|95593.4|95501.9|95565|95467.3|67
1646011250000|2022-02-28 01:20:50|95570.7|95472.9|95575.4|95477.2|95593|95503.3|95569.4|95464|68
1646011260000|2022-02-28 01:21:00|95575.2|95479.8|95614.1|95513.8|95614.1|95515.7|95575.2|95464.6|55
1646011270000|2022-02-28 01:21:10|95617.2|95517.5|95611.5|95495.5|95623.3|95526.9|95600.5|95486.3|66
1646011280000|2022-02-28 01:21:20|95611|95495|95612|95502.7|95623.7|95526.3|95609.7|95494.7|46
1646011290000|2022-02-28 01:21:30|95611|95503|95622.6|95532.3|95639.2|95539|95605.2|95497.8|41
1646011300000|2022-02-28 01:21:40|95633.1|95534.8|95602.9|95486.9|95633.6|95534.8|95602.9|95486.9|50
1646011310000|2022-02-28 01:21:50|95601.4|95487.7|95606.6|95490.6|95616.6|95515.3|95601.3|95485.3|42
1646011320000|2022-02-28 01:22:00|95605|95489|95606.8|95497.2|95616|95519.3|95603.6|95487.6|57
1646011330000|2022-02-28 01:22:10|95605.9|95496.4|95611|95495|95621.8|95524.8|95604.8|95492|56
1646011340000|2022-02-28 01:22:20|95610.2|95495.6|95606.3|95496.5|95621.5|95522.3|95605|95490.6|48
1646011350000|2022-02-28 01:22:30|95606.2|95496.9|95614.9|95509.6|95620.8|95521.4|95605.6|95490.5|46
1646011360000|2022-02-28 01:22:40|95612|95502.2|95595.8|95479.8|95618.3|95512.5|95594.8|95478.8|55
1646011370000|2022-02-28 01:22:50|95596.1|95480.1|95597.8|95484.3|95601.1|95495.2|95591.9|95475.9|40
1646011380000|2022-02-28 01:23:00|95599.3|95491.1|95605.6|95489.6|95613.1|95510.4|95592.4|95476.4|44
1646011390000|2022-02-28 01:23:10|95605.9|95495.7|95605.5|95489.5|95606.9|95495.7|95603.2|95487.2|39
1646011400000|2022-02-28 01:23:20|95605.6|95489.6|95608.3|95493.2|95618.3|95516.2|95601.3|95487.3|40
1646011410000|2022-02-28 01:23:30|95606|95497|95605.6|95494.6|95620.4|95518.5|95604.6|95491.7|36
1646011420000|2022-02-28 01:23:40|95606|95497|95607|95491|95609.3|95497|95605|95491|31
1646011430000|2022-02-28 01:23:50|95607.6|95491.6|95609.4|95493.4|95625.9|95524.6|95607.5|95491.6|42
1646011440000|2022-02-28 01:24:00|95605.9|95498|95599.8|95502.1|95626.3|95522.6|95598.8|95489.8|54
1646011450000|2022-02-28 01:24:10|95600.1|95501.8|95620|95521.7|95620|95527.3|95600.1|95501.8|63
1646011460000|2022-02-28 01:24:20|95619.7|95522|95619|95535.9|95628.4|95542.8|95612.6|95518.1|73
1646011470000|2022-02-28 01:24:30|95620.7|95528.7|95615.9|95525.3|95625.6|95544.6|95612.9|95510.3|62
1646011480000|2022-02-28 01:24:40|95616|95525.2|95612.9|95516.7|95627.1|95548.8|95612.2|95512.5|71
1646011490000|2022-02-28 01:24:50|95612.8|95514.2|95613.7|95512.9|95623.6|95539.2|95612.2|95512.4|43
1646011500000|2022-02-28 01:25:00|95617.1|95512.8|95613.1|95516.2|95617.8|95531.8|95607.9|95509|55
1646011510000|2022-02-28 01:25:10|95612.5|95514.9|95615.6|95515.1|95621.1|95540.9|95611.4|95513.1|45
1646011520000|2022-02-28 01:25:20|95618|95515.4|95618.3|95535.7|95626|95546.2|95608|95514.3|44
1646011530000|2022-02-28 01:25:30|95617.6|95532.1|95615.7|95530.8|95624.9|95544.1|95610.4|95514.1|54
1646011540000|2022-02-28 01:25:40|95615.1|95530.7|95615.2|95522.3|95628|95551.1|95611.1|95516|63
1646011550000|2022-02-28 01:25:50|95628.2|95518.4|95616|95517.7|95628.2|95546.9|95612.5|95517.4|66
1646011560000|2022-02-28 01:26:00|95625.6|95548.6|95605.1|95524.9|95626.4|95548.9|95605.1|95515.4|47
1646011570000|2022-02-28 01:26:10|95605|95525|95610.9|95534.6|95614.7|95548|95605|95513.3|52
1646011580000|2022-02-28 01:26:20|95614.7|95534.7|95608|95531|95617.4|95554.2|95605.9|95519.6|51
1646011590000|2022-02-28 01:26:30|95607.9|95531.1|95677|95595.6|95690.7|95609.7|95607|95525.3|45
1646011600000|2022-02-28 01:26:40|95676.8|95623.3|95675|95604.8|95690|95624.6|95674.8|95591.8|28
1646011610000|2022-02-28 01:26:50|95674.3|95605|95686|95620.6|95695.5|95630.3|95674.3|95597|38
1646011620000|2022-02-28 01:27:00|95688.8|95618.8|95687.3|95615.8|95706.2|95632.9|95685.1|95599.9|41
1646011630000|2022-02-28 01:27:10|95690.8|95607.9|95688.4|95605.2|95704.3|95637.7|95680.5|95604.6|40
1646011640000|2022-02-28 01:27:20|95691.1|95593.9|95670.5|95607.8|95697.9|95633.6|95667.4|95587.3|48
1646011650000|2022-02-28 01:27:30|95670.7|95605.9|95678|95617.7|95686.2|95623.9|95665.7|95579.8|48
1646011660000|2022-02-28 01:27:40|95677.6|95616.9|95675.4|95603.2|95686.5|95625.5|95673.8|95585.2|42
1646011670000|2022-02-28 01:27:50|95677.8|95592.9|95677.2|95615.4|95688.5|95625.8|95673.7|95590.5|50
1646011680000|2022-02-28 01:28:00|95670.3|95620.3|95679|95613.9|95688.9|95622.2|95664.2|95583.1|29
1646011690000|2022-02-28 01:28:10|95688.6|95591.4|95680.6|95630.6|95695.9|95632.9|95669.3|95591.4|45
1646011700000|2022-02-28 01:28:20|95682.2|95632.2|95685.9|95629|95695.7|95637.6|95678.8|95597.8|41
1646011710000|2022-02-28 01:28:30|95685.1|95623.7|95685.2|95617.2|95688.1|95632.4|95676.7|95608.4|47
1646011720000|2022-02-28 01:28:40|95685.6|95612.3|95682.2|95632.2|95694.6|95632.2|95679.5|95597.4|36
1646011730000|2022-02-28 01:28:50|95682|95632|95701.3|95645.8|95708.8|95652.6|95679.2|95615.3|41
1646011740000|2022-02-28 01:29:00|95702.4|95642|95709.8|95646.9|95715.1|95657.1|95699.5|95616.9|39
1646011750000|2022-02-28 01:29:10|95709.5|95646.8|95700.5|95633|95710.2|95659|95696.4|95610.9|34
1646011760000|2022-02-28 01:29:20|95704.4|95621.3|95696.2|95628.7|95714|95644.9|95691.9|95598.7|44
1646011770000|2022-02-28 01:29:30|95697.2|95631.9|95695.5|95628.1|95704.9|95643.8|95691.5|95607.1|40
1646011780000|2022-02-28 01:29:40|95695.1|95629.5|95705.8|95634.2|95715|95648|95695|95613.3|47
1646011790000|2022-02-28 01:29:50|95706.2|95634.6|95709.1|95653.4|95722.4|95660.7|95703.2|95627.4|55
1646011800000|2022-02-28 01:30:00|95712.1|95648.4|95714.8|95652.5|95730.4|95661.9|95707|95635.7|45
1646011810000|2022-02-28 01:30:10|95710|95660|95735.6|95656.3|95738.9|95678.3|95707.9|95636.9|53
1646011820000|2022-02-28 01:30:20|95736.5|95650.6|95735|95655|95738.4|95681.9|95728|95650.3|39
1646011830000|2022-02-28 01:30:30|95730|95680.2|95723.9|95642.2|95731.8|95681.8|95716.7|95635.2|54
1646011840000|2022-02-28 01:30:40|95724.9|95645.9|95730|95655|95730|95671.4|95715.9|95639.5|36
1646011850000|2022-02-28 01:30:50|95722.7|95672.7|95724.9|95650|95730|95672.7|95716.4|95650|24
1646011860000|2022-02-28 01:31:00|95725|95652.3|95720.2|95643.3|95725.9|95671|95712.6|95625.2|45
1646011870000|2022-02-28 01:31:10|95721.2|95641|95727.5|95654.6|95728.1|95675|95721.1|95628.2|35
1646011880000|2022-02-28 01:31:20|95728.4|95674.8|95727.7|95645.1|95734.2|95676.9|95719.8|95631.8|45
1646011890000|2022-02-28 01:31:30|95727.9|95645.2|95717.9|95667.9|95727.9|95676|95711.3|95627.7|42
1646011900000|2022-02-28 01:31:40|95716.7|95666.7|95716.1|95666.1|95719.8|95669.2|95716.1|95657.3|16
1646011910000|2022-02-28 01:31:50|95713.6|95663.6|95715.3|95665.3|95715.3|95665.3|95713.6|95663.6|2
1646011920000|2022-02-28 01:32:00|95717.8|95667.8|95723.5|95644.8|95725|95667.8|95715.3|95644.6|8
1646011930000|2022-02-28 01:32:10|95724.5|95644.9|95706.3|95656.3|95725|95657.1|95699.4|95623.3|50
1646011940000|2022-02-28 01:32:20|95719.7|95638.4|95722.1|95624.8|95726.3|95661.9|95707.9|95624.8|48
1646011950000|2022-02-28 01:32:30|95722.5|95625.2|95706.8|95656.8|95722.5|95660.8|95700.2|95616.2|46
1646011960000|2022-02-28 01:32:40|95707.8|95653|95704.8|95630.5|95715|95656.8|95702.2|95629.8|21
1646011970000|2022-02-28 01:32:50|95707.2|95633.3|95720|95640|95720|95660.4|95704.5|95633.3|24
1646011980000|2022-02-28 01:33:00|95712.7|95662.7|95718.8|95668.8|95725|95668.8|95706.1|95638.7|37
1646011990000|2022-02-28 01:33:10|95720.7|95665.7|95719.9|95640.3|95724.9|95667.2|95711.7|95640|23
1646012000000|2022-02-28 01:33:20|95719.7|95640.9|95725|95645|95725|95664.2|95713.5|95639.3|16
1646012010000|2022-02-28 01:33:30|95721.9|95667.6|95718.3|95668.3|95730|95672.6|95717|95652.6|13
1646012020000|2022-02-28 01:33:40|95720.9|95663.5|95725|95645|95730|95670.6|95715|95642.8|32
1646012030000|2022-02-28 01:33:50|95721.3|95643.5|95730|95655|95730|95672.4|95715.1|95643.5|26
1646012040000|2022-02-28 01:34:00|95723.6|95673.6|95732.8|95682.8|95738.1|95687.9|95722.7|95653.3|32
1646012050000|2022-02-28 01:34:10|95733.8|95676.7|95738.9|95688.9|95749.6|95690.3|95729.8|95655.1|31
1646012060000|2022-02-28 01:34:20|95741.8|95691.8|95747.7|95662.2|95761|95691.9|95731|95656|48
1646012070000|2022-02-28 01:34:30|95749.9|95659.6|95751|95667.8|95755.3|95691.5|95738.9|95659.6|40
1646012080000|2022-02-28 01:34:40|95750.4|95669.2|95738.7|95688.7|95760|95689.8|95736.4|95655|48
1646012090000|2022-02-28 01:34:50|95740.3|95684.9|95749.6|95659.9|95756.8|95690.9|95737.7|95657.5|43
1646012100000|2022-02-28 01:35:00|95747|95662.7|95748|95694.3|95767.5|95695.8|95739.9|95662.7|49
1646012110000|2022-02-28 01:35:10|95750.4|95692.3|95766.5|95672.7|95773|95701.7|95739.6|95668.7|63
1646012120000|2022-02-28 01:35:20|95766.4|95679|95739.5|95689.5|95767.1|95690.8|95736.1|95673.4|48
1646012130000|2022-02-28 01:35:30|95753.8|95686.6|95767.8|95701|95782.1|95706.5|95734.6|95676|49
1646012140000|2022-02-28 01:35:40|95758.1|95704.9|95780|95700|95792.4|95712.5|95752.2|95692.8|43
1646012150000|2022-02-28 01:35:50|95784.5|95694.6|95752.2|95702.2|95784.5|95707.3|95749.2|95686.4|30
1646012160000|2022-02-28 01:36:00|95752.8|95702.8|95760.9|95710.9|95789|95710.9|95750.4|95691.2|36
1646012170000|2022-02-28 01:36:10|95788.1|95690.8|95753.3|95687.8|95788.1|95713.9|95752.4|95683.7|46
1646012180000|2022-02-28 01:36:20|95755.6|95686.4|95738.1|95681.3|95771.1|95694.4|95733|95662.4|57
1646012190000|2022-02-28 01:36:30|95740|95684.4|95753.2|95679.9|95770.6|95685.3|95731.8|95667.2|48
1646012200000|2022-02-28 01:36:40|95741.6|95691.6|95758.6|95669|95768.9|95698.6|95740.6|95667.6|45
1646012210000|2022-02-28 01:36:50|95757.6|95670.1|95759.2|95674.7|95766|95690|95740|95667.2|38
1646012220000|2022-02-28 01:37:00|95755.5|95677.8|95742.2|95669.3|95762|95686.7|95729.4|95656|48
1646012230000|2022-02-28 01:37:10|95742.3|95669.4|95732.2|95660.8|95742.3|95674.5|95721.9|95658.1|45
1646012240000|2022-02-28 01:37:20|95734.6|95660.9|95730.4|95669.7|95738.3|95672.4|95725|95659.3|34
1646012250000|2022-02-28 01:37:30|95721.5|95671.5|95727.9|95670.1|95745.4|95674.2|95716.3|95657|42
1646012260000|2022-02-28 01:37:40|95731.7|95669.6|95761.7|95664|95761.7|95684.6|95723.3|95663.6|41
1646012270000|2022-02-28 01:37:50|95736.1|95686.1|95737.6|95682.2|95766.4|95687.9|95732.6|95663.4|43
1646012280000|2022-02-28 01:38:00|95734.2|95684.2|95750.6|95671.5|95765|95684.2|95732.5|95659.2|53
1646012290000|2022-02-28 01:38:10|95749.9|95671.6|95744|95678|95750.2|95687.3|95732.4|95671.6|18
1646012300000|2022-02-28 01:38:20|95734.9|95684.9|95765|95667.1|95768|95694.4|95734.9|95665.4|51
1646012310000|2022-02-28 01:38:30|95766.1|95667.3|95753.4|95690.1|95770.5|95695.7|95732.8|95667.3|50
1646012320000|2022-02-28 01:38:40|95752.4|95690.2|95758.9|95688.7|95773.1|95691.2|95746.6|95670.8|51
1646012330000|2022-02-28 01:38:50|95761.2|95686.5|95750.2|95696.1|95771.4|95696.1|95747.7|95670.7|41
1646012340000|2022-02-28 01:39:00|95753.9|95695.1|95760.7|95692.4|95770.6|95697.3|95747.3|95677.6|40
1646012350000|2022-02-28 01:39:10|95762.8|95689.1|95753|95690|95765.7|95692|95745.5|95683.4|32
1646012360000|2022-02-28 01:39:20|95750|95685|95762|95692.9|95762.6|95697.6|95743.1|95685|21
1646012370000|2022-02-28 01:39:30|95758.7|95694.4|95750.7|95700.7|95776.1|95701.3|95750.4|95690.2|51
1646012380000|2022-02-28 01:39:40|95755.1|95697.9|95763.2|95695.9|95782.9|95702|95749.3|95679.3|42
1646012390000|2022-02-28 01:39:50|95765.8|95694.8|95763|95713|95790.3|95713|95744.3|95687.8|53
1646012400000|2022-02-28 01:40:00|95763.2|95713.2|95796.3|95707.3|95798.7|95715.2|95758|95698.1|44
1646012410000|2022-02-28 01:40:10|95796.6|95702.7|95788.5|95738.5|95807|95755|95768|95702.7|58
1646012420000|2022-02-28 01:40:20|95785.9|95735.9|95782.5|95732.5|95801.6|95743.7|95776|95715.9|40
1646012430000|2022-02-28 01:40:30|95776.4|95726.4|95782.5|95732.5|95799.4|95737.5|95776.4|95722.9|27
1646012440000|2022-02-28 01:40:40|95775.8|95725.8|95782.5|95732.5|95782.6|95732.6|95775.8|95725.8|9
1646012450000|2022-02-28 01:40:50|95772|95722|95769.7|95719.7|95777.6|95727.6|95761.4|95711.4|37
1646012460000|2022-02-28 01:41:00|95766.6|95716.6|95772.5|95722.5|95796.2|95733.3|95758.4|95708.4|44
1646012470000|2022-02-28 01:41:10|95753|95703|95772.9|95722.9|95795.3|95723.9|95753|95697.1|34
1646012480000|2022-02-28 01:41:20|95771|95721|95775|95725|95782.6|95725|95769.4|95712.2|17
1646012490000|2022-02-28 01:41:30|95776.1|95726.1|95775|95725|95783.4|95726.1|95764|95713.2|14
1646012500000|2022-02-28 01:41:40|95781|95713.4|95795.2|95704.2|95797.7|95726.5|95775|95699.9|11
1646012510000|2022-02-28 01:41:50|95796.6|95701.6|95770|95720|95797.6|95728.2|95765.9|95700.3|30
1646012520000|2022-02-28 01:42:00|95770.1|95720.1|95769.6|95719.6|95775.1|95725.1|95756.6|95706.6|8
1646012530000|2022-02-28 01:42:10|95774.4|95724.4|95759.9|95709.9|95775|95725|95755.7|95705.7|25
1646012540000|2022-02-28 01:42:20|95760.3|95710.3|95743|95693|95772.8|95715.8|95742.6|95670.6|29
1646012550000|2022-02-28 01:42:30|95740.4|95690.4|95744.7|95694.7|95753.7|95703.7|95739.2|95689.2|40
1646012560000|2022-02-28 01:42:40|95748.7|95698.7|95745|95695|95754.4|95702.2|95742.1|95691.7|33
1646012570000|2022-02-28 01:42:50|95747.5|95697.5|95747.8|95697.8|95750|95700|95747.5|95696.1|7
1646012580000|2022-02-28 01:43:00|95747.6|95697.6|95747.5|95697.5|95753.2|95697.7|95745|95694.6|19
1646012590000|2022-02-28 01:43:10|95770.9|95673.6|95747.5|95697.5|95770.9|95697.7|95739.1|95673.1|32
1646012600000|2022-02-28 01:43:20|95747.8|95697.8|95747.7|95689.3|95771.2|95697.8|95738.8|95673.5|29
1646012610000|2022-02-28 01:43:30|95752.9|95681.1|95732.5|95682.5|95752.9|95690|95730.2|95679.7|26
1646012620000|2022-02-28 01:43:40|95736|95679|95737.7|95687.7|95756.4|95687.7|95734.1|95658.8|18
1646012630000|2022-02-28 01:43:50|95737.6|95687.6|95735|95685|95737.6|95687.6|95735|95685|14
1646012640000|2022-02-28 01:44:00|95735.1|95685.1|95739.5|95680|95742.3|95687.6|95728.9|95678.9|25
1646012650000|2022-02-28 01:44:10|95737.2|95682.5|95727.8|95677.8|95743.1|95682.8|95722.1|95664.7|33
1646012660000|2022-02-28 01:44:20|95727.6|95677.6|95729.9|95679.9|95731.1|95681.1|95720.6|95670.6|28
1646012670000|2022-02-28 01:44:30|95736.4|95682.6|95735|95685|95742.4|95692.4|95730|95680|30
1646012680000|2022-02-28 01:44:40|95733.9|95683.9|95737.1|95687.1|95739.4|95687.1|95730.2|95679.4|21
1646012690000|2022-02-28 01:44:50|95736|95686|95732.5|95682.5|95741.1|95687.5|95730.8|95680.8|11
1646012700000|2022-02-28 01:45:00|95738.8|95681.1|95735.3|95685.3|95738.8|95687.7|95732.5|95681.1|18
1646012710000|2022-02-28 01:45:10|95735|95685|95734.7|95684.7|95740.2|95690.2|95734.7|95684.7|11
1646012720000|2022-02-28 01:45:20|95734.2|95684.2|95715.3|95638.1|95738.2|95688.2|95703.9|95634|31
1646012730000|2022-02-28 01:45:30|95730.4|95636.3|95729.6|95657.5|95738.4|95662.9|95707.4|95635.3|36
1646012740000|2022-02-28 01:45:40|95735|95662.6|95731.4|95667|95757.5|95671.1|95714.5|95650.6|44
1646012750000|2022-02-28 01:45:50|95738.5|95663.8|95748.8|95664.5|95753.3|95672.6|95724.6|95653.7|49
1646012760000|2022-02-28 01:46:00|95749.3|95661.8|95748.6|95660.1|95751.9|95669|95725.1|95652.6|41
1646012770000|2022-02-28 01:46:10|95748.5|95660.6|95757|95661.8|95759.1|95674.6|95729.8|95646|49
1646012780000|2022-02-28 01:46:20|95732|95675.8|95734.4|95676.5|95763.3|95680.8|95732|95652|38
1646012790000|2022-02-28 01:46:30|95734.3|95674.6|95752.8|95659.4|95759.2|95675.7|95734.3|95650|50
1646012800000|2022-02-28 01:46:40|95753.6|95657.7|95742.7|95655.1|95754.5|95662.5|95724.2|95634.1|49
1646012810000|2022-02-28 01:46:50|95742.8|95655.2|95740.8|95655|95748.8|95660.4|95727.2|95651.2|27
1646012820000|2022-02-28 01:47:00|95740.2|95654.3|95739.6|95648.2|95742.8|95655.6|95724.7|95642.7|42
1646012830000|2022-02-28 01:47:10|95739.7|95645.7|95730.7|95627.4|95740.2|95651.1|95715.8|95627.2|49
1646012840000|2022-02-28 01:47:20|95711.9|95634.7|95717.4|95622.5|95728.3|95640.4|95704.4|95621.4|48
1646012850000|2022-02-28 01:47:30|95706.7|95634|95715|95625.5|95725.8|95634|95705.5|95614|61
1646012860000|2022-02-28 01:47:40|95718.2|95623.8|95719|95624.1|95722.3|95626.5|95715.7|95622.7|44
1646012870000|2022-02-28 01:47:50|95720.3|95622.5|95719.3|95623.2|95720.3|95629.9|95701|95619.2|59
1646012880000|2022-02-28 01:48:00|95720.8|95624.4|95709.9|95620.2|95720.8|95630.4|95701.4|95617.4|54
1646012890000|2022-02-28 01:48:10|95712.4|95619.8|95713.6|95611.7|95716.2|95626.5|95699.1|95611.7|43
1646012900000|2022-02-28 01:48:20|95715.8|95618.3|95710.8|95618.1|95717.7|95626.4|95699.9|95613.9|58
1646012910000|2022-02-28 01:48:30|95710.7|95618.2|95714.9|95618.3|95714.9|95622.7|95698.2|95609.4|44
1646012920000|2022-02-28 01:48:40|95712.7|95618.9|95718.8|95621.5|95718.8|95627.3|95695.2|95615.5|42
1646012930000|2022-02-28 01:48:50|95718.2|95620.8|95695.4|95624.9|95718.2|95630.9|95695.4|95617.2|56
1646012940000|2022-02-28 01:49:00|95696.3|95624|95701.1|95614.1|95714.7|95624|95689.6|95609.4|59
1646012950000|2022-02-28 01:49:10|95701|95614.5|95695.6|95607.3|95704.6|95614.5|95674|95607|58
1646012960000|2022-02-28 01:49:20|95696|95607|95689.9|95605.8|95700.1|95616.6|95675.2|95597.8|50
1646012970000|2022-02-28 01:49:30|95691.5|95604.5|95701.3|95606|95706.3|95618.5|95682.1|95599.3|57
1646012980000|2022-02-28 01:49:40|95705.2|95608.3|95700.1|95609.8|95708|95614.2|95679.9|95580.5|53
1646012990000|2022-02-28 01:49:50|95701.7|95609.1|95695.9|95602.1|95704.3|95617.8|95675|95600.6|63
1646013000000|2022-02-28 01:50:00|95698.3|95602.7|95693|95602|95699.4|95609.3|95669.6|95599.1|47
1646013010000|2022-02-28 01:50:10|95688|95605.9|95692.1|95597|95695.7|95605.9|95669.4|95586|49
1646013020000|2022-02-28 01:50:20|95676.1|95608.4|95689.4|95594.2|95689.4|95609.1|95669.7|95593.7|51
1646013030000|2022-02-28 01:50:30|95690.3|95592.6|95690.6|95596.9|95692.6|95604.7|95666.2|95592.6|40
1646013040000|2022-02-28 01:50:40|95691.3|95596.3|95680.2|95608.4|95706.7|95615.3|95670.1|95595.6|63
1646013050000|2022-02-28 01:50:50|95684|95606.4|95682.8|95607.4|95700.3|95612.4|95673.7|95599.3|64
1646013060000|2022-02-28 01:51:00|95676.9|95610.2|95684.6|95609|95698|95614.1|95666.2|95601.6|47
1646013070000|2022-02-28 01:51:10|95663.7|95607.3|95689.3|95601.4|95704.2|95614|95663.7|95599.3|54
1646013080000|2022-02-28 01:51:20|95694|95600.8|95680.2|95621.5|95694|95622.1|95659.2|95595.9|57
1646013090000|2022-02-28 01:51:30|95682.1|95618.5|95690.5|95620|95696.1|95624.6|95682.1|95596.5|44
1646013100000|2022-02-28 01:51:40|95694.1|95612.4|95689.3|95609.2|95697.7|95626.5|95681.2|95582|54
1646013110000|2022-02-28 01:51:50|95689.5|95607.7|95691|95599.1|95701.4|95627.6|95679.5|95596.9|55
1646013120000|2022-02-28 01:52:00|95694.7|95599.9|95694.9|95597.6|95701|95629.1|95677.5|95595|55
1646013130000|2022-02-28 01:52:10|95695.9|95595.9|95677.2|95604.1|95695.9|95627.1|95673.9|95593.1|48
1646013140000|2022-02-28 01:52:20|95684.7|95589.1|95692.2|95593.8|95694|95619.9|95672|95587.8|50
1646013150000|2022-02-28 01:52:30|95682.3|95622.8|95688.2|95609.8|95698.9|95630.9|95682.3|95595.6|48
1646013160000|2022-02-28 01:52:40|95688|95609.6|95684.2|95619.4|95697|95624.7|95677.1|95588|50
1646013170000|2022-02-28 01:52:50|95687.4|95610.8|95681.7|95624|95690|95626|95677|95591.5|45
1646013180000|2022-02-28 01:53:00|95681.5|95625.6|95692.4|95596.2|95693.3|95628.2|95681.5|95593.1|58
1646013190000|2022-02-28 01:53:10|95693.8|95596.3|95687.1|95609.4|95695|95623.6|95684|95594.6|46
1646013200000|2022-02-28 01:53:20|95687|95593.1|95684.3|95590.9|95688.2|95627.4|95681.4|95588.8|48
1646013210000|2022-02-28 01:53:30|95679.1|95590.4|95682.1|95584.2|95683.3|95609.2|95669.2|95573.3|58
1646013220000|2022-02-28 01:53:40|95675.4|95582.7|95685.2|95588|95687.3|95613.1|95674.2|95582.4|45
1646013230000|2022-02-28 01:53:50|95685.7|95587.3|95673|95585|95690|95606.9|95673|95581.8|43
1646013240000|2022-02-28 01:54:00|95677|95585.2|95692.2|95615.1|95693.1|95622|95675.1|95583.1|54
1646013250000|2022-02-28 01:54:10|95688.1|95601.1|95695.3|95603.6|95707.5|95636.3|95683.7|95591.7|69
1646013260000|2022-02-28 01:54:20|95699.8|95603.9|95691.2|95597.1|95707.1|95634.5|95690.9|95597.1|59
1646013270000|2022-02-28 01:54:30|95695.4|95600.7|95694.8|95606.3|95707|95630.7|95694.6|95599.9|54
1646013280000|2022-02-28 01:54:40|95695.3|95606.2|95689.8|95601.3|95705.9|95634.4|95689.5|95590.8|50
1646013290000|2022-02-28 01:54:50|95698.5|95631.8|95695.2|95601.8|95702.6|95631.8|95689|95598.8|48
1646013300000|2022-02-28 01:55:00|95695.3|95602|95696.6|95620|95705.9|95631.4|95689.3|95598|54
1646013310000|2022-02-28 01:55:10|95703.4|95631.7|95697.1|95622.4|95707|95634.5|95688.7|95599.9|42
1646013320000|2022-02-28 01:55:20|95697.2|95622.2|95697.8|95600.3|95707.1|95632.5|95692.3|95596.7|49
1646013330000|2022-02-28 01:55:30|95698.3|95599.9|95690.6|95599|95699.3|95601|95688|95599|52
1646013340000|2022-02-28 01:55:40|95693.7|95596.5|95698.5|95618.6|95701.8|95626|95687.5|95591.7|54
1646013350000|2022-02-28 01:55:50|95691.7|95611.5|95675|95582.4|95698.3|95623.9|95673.7|95581.3|39
1646013360000|2022-02-28 01:56:00|95677.9|95582.5|95680.6|95583.1|95684.6|95606.7|95668.6|95578|56
1646013370000|2022-02-28 01:56:10|95680.7|95583.2|95680.2|95603.3|95686.8|95603.9|95674.7|95582.3|46
1646013380000|2022-02-28 01:56:20|95677.5|95594.3|95678.5|95581.2|95681.4|95606.4|95669|95578.9|46
1646013390000|2022-02-28 01:56:30|95675.2|95582.4|95672.5|95589|95686.4|95612.4|95672.5|95581.6|51
1646013400000|2022-02-28 01:56:40|95673.4|95592|95675.4|95578|95680|95604.7|95670.4|95568|53
1646013410000|2022-02-28 01:56:50|95675.2|95578.5|95667|95576|95676.5|95598.2|95665.9|95573.8|55
1646013420000|2022-02-28 01:57:00|95666.9|95575.9|95661.4|95578.6|95683.8|95608.1|95661.4|95575.8|26
1646013430000|2022-02-28 01:57:10|95661.1|95576.1|95655.7|95588.6|95664.4|95590.8|95652|95560.3|56
1646013440000|2022-02-28 01:57:20|95655.9|95588|95646.2|95590.1|95661.7|95594.6|95643|95573.2|42
1646013450000|2022-02-28 01:57:30|95650|95559|95655.8|95562.9|95669.2|95597.6|95650|95552.4|61
1646013460000|2022-02-28 01:57:40|95656.4|95563.1|95656.5|95562.1|95665.8|95592.7|95651.8|95560.3|56
1646013470000|2022-02-28 01:57:50|95656.2|95562.8|95656.2|95563.9|95659.7|95564.6|95652.3|95560.1|53
1646013480000|2022-02-28 01:58:00|95657.4|95563.1|95667|95595.2|95667|95595.2|95655|95563|20
1646013490000|2022-02-28 01:58:10|95663.4|95589|95671.6|95583.1|95676.1|95604.7|95660.4|95564.8|57
1646013500000|2022-02-28 01:58:20|95670.8|95600|95667.3|95570.4|95670.8|95600|95661.4|95562|55
1646013510000|2022-02-28 01:58:30|95668.2|95570|95681.9|95588.1|95683.4|95605|95662.3|95569.5|43
1646013520000|2022-02-28 01:58:40|95687.8|95587.5|95690|95595.7|95700.5|95623.8|95677|95587.3|69
1646013530000|2022-02-28 01:58:50|95690.2|95595.9|95695.6|95598.4|95696.7|95628.2|95683.1|95592.3|40
1646013540000|2022-02-28 01:59:00|95695.3|95598.1|95689.7|95614.8|95698.2|95626.6|95680|95591.8|47
1646013550000|2022-02-28 01:59:10|95686.8|95614.4|95692.7|95616.9|95695.5|95622.4|95680.5|95567.6|41
1646013560000|2022-02-28 01:59:20|95690|95594|95688.4|95588.1|95695|95621.4|95688.4|95580|30
1646013570000|2022-02-28 01:59:30|95689.9|95622.8|95695.1|95595.3|95696|95625.5|95674.5|95580|36
1646013580000|2022-02-28 01:59:40|95695.3|95595.5|95701|95601.8|95704.3|95631.7|95688.3|95595.5|54
1646013590000|2022-02-28 01:59:50|95701.3|95603.5|95707.1|95609.3|95707.1|95633.8|95690.8|95584.7|33
1646013600000|2022-02-28 02:00:00|95706.2|95607|95703.8|95609|95710|95639.6|95685.8|95590|57
1646013610000|2022-02-28 02:00:10|95701.2|95606|95695.1|95601.4|95708.5|95635.5|95683.2|95599.5|51
1646013620000|2022-02-28 02:00:20|95687.2|95628.1|95706|95608.8|95709.3|95639.1|95685.5|95591.6|53
1646013630000|2022-02-28 02:00:30|95688.6|95629.2|95691|95627|95707.9|95631.8|95686.6|95604|46
1646013640000|2022-02-28 02:00:40|95696.4|95627.3|95689.1|95627.9|95707.3|95630|95685.9|95602.9|37
1646013650000|2022-02-28 02:00:50|95695.2|95622|95693.1|95634.1|95707.6|95634.1|95689.7|95600.2|42
1646013660000|2022-02-28 02:01:00|95706|95608.8|95689.6|95622.1|95706.3|95633.7|95677.1|95593.4|46
1646013670000|2022-02-28 02:01:10|95689.3|95621.5|95687.4|95592.2|95700.1|95621.8|95673.5|95588.9|41
1646013680000|2022-02-28 02:01:20|95692.9|95595.7|95699.2|95610.8|95699.3|95626.8|95676.1|95592.9|42
1646013690000|2022-02-28 02:01:30|95698.1|95599.8|95698.1|95600.9|95700|95626.7|95690.3|95595.8|29
1646013700000|2022-02-28 02:01:40|95685.5|95612.9|95674.2|95615.8|95690.2|95619.3|95669.3|95585.7|40
1646013710000|2022-02-28 02:01:50|95688.3|95585.3|95681.5|95601.5|95691.9|95618.7|95670.9|95585.1|20
1646013720000|2022-02-28 02:02:00|95681.6|95601.6|95670.8|95596.9|95689|95619.1|95670|95586.6|33
1646013730000|2022-02-28 02:02:10|95673|95595.1|95680.5|95599.9|95687.3|95614.7|95668.4|95584.7|36
1646013740000|2022-02-28 02:02:20|95683.1|95585.9|95673.2|95578.2|95683.5|95612.5|95670|95573.9|29
1646013750000|2022-02-28 02:02:30|95675.4|95580.8|95677.8|95583.9|95684|95610.6|95665.7|95576.8|30
1646013760000|2022-02-28 02:02:40|95680.5|95586.1|95693.3|95596.2|95693.3|95619.8|95670|95584|34
1646013770000|2022-02-28 02:02:50|95693.6|95596.6|95693.7|95599.2|95693.7|95624.6|95674.6|95592.7|37
1646013780000|2022-02-28 02:03:00|95696.6|95599.1|95685.7|95631.2|95704.8|95633.8|95678.8|95599.1|46
1646013790000|2022-02-28 02:03:10|95683.5|95633.5|95696.6|95612.6|95704.7|95637.5|95683.5|95609.1|36
1646013800000|2022-02-28 02:03:20|95695.4|95612.2|95696.7|95609.1|95707.5|95639.3|95685|95599.1|46
1646013810000|2022-02-28 02:03:30|95690.7|95608.2|95695.5|95637.3|95707.9|95638|95683.9|95608.2|37
1646013820000|2022-02-28 02:03:40|95687.2|95637.2|95699.2|95613.9|95712.3|95637.2|95687.2|95607.3|37
1646013830000|2022-02-28 02:03:50|95700.9|95610.8|95707.4|95612.6|95715|95637.7|95691.2|95608|26
1646013840000|2022-02-28 02:04:00|95703.4|95613.5|95678.8|95577.6|95703.4|95636.8|95673.3|95573|39
1646013850000|2022-02-28 02:04:10|95680.8|95575.1|95685.2|95606.5|95686|95611.7|95676.4|95573|31
1646013860000|2022-02-28 02:04:20|95684.8|95586|95677.1|95594.6|95695|95609|95677.1|95579.4|39
1646013870000|2022-02-28 02:04:30|95676.2|95588.8|95679.6|95577|95680.1|95604.4|95668.3|95563.8|46
1646013880000|2022-02-28 02:04:40|95678.7|95577.2|95667.5|95566.2|95683.1|95605.7|95655.3|95561.5|32
1646013890000|2022-02-28 02:04:50|95663.9|95566.3|95666|95564.7|95668.1|95598.1|95656.4|95558.3|36
1646013900000|2022-02-28 02:05:00|95664.8|95566.1|95650.3|95590.9|95666.2|95593.6|95650.3|95558.1|29
1646013910000|2022-02-28 02:05:10|95651.6|95587.4|95661.8|95564.6|95662|95590.9|95647.5|95559.6|37
1646013920000|2022-02-28 02:05:20|95666.5|95566.5|95671.5|95571.2|95674.5|95571.8|95666.5|95560.2|30
1646013930000|2022-02-28 02:05:30|95671.1|95570.8|95668.2|95569.9|95673.7|95571.8|95668.1|95569.1|11
1646013940000|2022-02-28 02:05:40|95668.1|95570.8|95666.4|95600.3|95688.2|95604.8|95657.9|95570.8|47
1646013950000|2022-02-28 02:05:50|95663.8|95599.6|95676.2|95578.9|95683|95604.8|95659.6|95573.5|32
1646013960000|2022-02-28 02:06:00|95676.3|95579|95681.4|95606.8|95691.8|95616.2|95668.3|95578.6|49
1646013970000|2022-02-28 02:06:10|95683.6|95601.3|95683.9|95586.6|95693.1|95621.9|95674.7|95585.6|38
1646013980000|2022-02-28 02:06:20|95679.2|95620.4|95697.9|95598.7|95701|95628.4|95679.2|95590.2|47
1646013990000|2022-02-28 02:06:30|95694.6|95597.1|95702.3|95602.4|95720.8|95626.5|95688.7|95596.9|25
1646014000000|2022-02-28 02:06:40|95703|95605.4|95703.1|95605.8|95704.3|95609|95701.8|95603.8|14
1646014010000|2022-02-28 02:06:50|95708.9|95607.8|95703.1|95605.8|95713|95628.4|95695.2|95605.3|27
1646014020000|2022-02-28 02:07:00|95703.2|95605.9|95706.7|95609.4|95713|95632.5|95695.2|95602.5|28
1646014030000|2022-02-28 02:07:10|95709.9|95610.2|95692.5|95628.6|95713.8|95639.4|95690.2|95607.5|24
1646014040000|2022-02-28 02:07:20|95693.4|95626|95699.1|95618.9|95720.8|95635.2|95690.9|95593.8|51
1646014050000|2022-02-28 02:07:30|95698.9|95619.1|95700.3|95601|95705.7|95624.6|95693.4|95601|29
1646014060000|2022-02-28 02:07:40|95701.5|95604|95693.7|95596.4|95707.9|95629.6|95685.9|95596.4|26
1646014070000|2022-02-28 02:07:50|95699.6|95588.5|95689.7|95600.1|95699.6|95616.8|95685.3|95588.5|35
1646014080000|2022-02-28 02:08:00|95693.6|95596.3|95691.1|95587.7|95701|95611.8|95686.9|95587.7|38
1646014090000|2022-02-28 02:08:10|95700|95597|95694.1|95598.1|95700|95600.3|95692.4|95593.5|41
1646014100000|2022-02-28 02:08:20|95692.7|95595.6|95692.6|95605.6|95696.8|95618.8|95680.7|95594.4|20
1646014110000|2022-02-28 02:08:30|95684.1|95615.5|95691.5|95599|95704|95615.5|95681.6|95594.9|48
1646014120000|2022-02-28 02:08:40|95691.7|95599.2|95673.7|95608.5|95699.5|95622.1|95671.7|95587.7|48
1646014130000|2022-02-28 02:08:50|95675.2|95607.3|95697.4|95622.6|95707.5|95626.2|95674.9|95589.8|54
1646014140000|2022-02-28 02:09:00|95698|95620.8|95701.7|95630.2|95714|95635.8|95698|95602.6|31
1646014150000|2022-02-28 02:09:10|95712|95614|95698.9|95640.2|95714|95643.4|95697.6|95611.8|26
1646014160000|2022-02-28 02:09:20|95699.5|95645.3|95700.1|95601.3|95716.8|95645.8|95689.1|95595.2|46
1646014170000|2022-02-28 02:09:30|95702.4|95605.1|95706|95607.8|95707.4|95638.4|95691.7|95601.3|25
1646014180000|2022-02-28 02:09:40|95704.6|95606|95700.2|95625.1|95708|95637.2|95693.3|95599.2|28
1646014190000|2022-02-28 02:09:50|95705.3|95608|95710.2|95612.9|95710.2|95640.7|95691.4|95603.6|39
1646014200000|2022-02-28 02:10:00|95710.3|95613|95700.3|95626.8|95712.4|95635.5|95697.2|95610.7|36
1646014210000|2022-02-28 02:10:10|95700.8|95626.4|95707.9|95612.6|95717.6|95635.1|95696.7|95606.1|36
1646014220000|2022-02-28 02:10:20|95706.9|95612.2|95704.9|95614|95714.9|95615.2|95704.9|95611.4|29
1646014230000|2022-02-28 02:10:30|95710.8|95613.5|95710.1|95645.4|95729.5|95648.3|95694.9|95610.3|35
1646014240000|2022-02-28 02:10:40|95708.4|95648.3|95713.6|95640|95729.2|95653.1|95706.3|95619.4|35
1646014250000|2022-02-28 02:10:50|95711.5|95640.1|95723.8|95624.4|95731|95646.1|95710.6|95623.9|25
1646014260000|2022-02-28 02:11:00|95722.4|95624.6|95723.6|95627.8|95738.3|95647.9|95711.8|95624.4|31
1646014270000|2022-02-28 02:11:10|95722.6|95626|95721.7|95622.2|95725|95643.5|95711.6|95622.1|35
1646014280000|2022-02-28 02:11:20|95710.5|95653.4|95706.7|95640.2|95727.5|95653.4|95706.6|95621.9|35
1646014290000|2022-02-28 02:11:30|95708.9|95638.6|95703.1|95605.8|95720.6|95649.6|95702.6|95605.6|34
1646014300000|2022-02-28 02:11:40|95703.4|95606.1|95708.9|95611.8|95710.4|95612.1|95697.9|95603.1|29
1646014310000|2022-02-28 02:11:50|95704|95609.7|95717.1|95619|95723|95649.7|95695.5|95606.9|50
1646014320000|2022-02-28 02:12:00|95718.4|95618.7|95713.4|95614.9|95718.4|95655.7|95700|95613|32
1646014330000|2022-02-28 02:12:10|95713.1|95614.6|95697.8|95629.4|95716.5|95638.3|95697.8|95607.7|45
1646014340000|2022-02-28 02:12:20|95702|95632.9|95716.8|95636.3|95729.3|95652.4|95700.7|95612.7|38
1646014350000|2022-02-28 02:12:30|95715.4|95639.9|95703.3|95635.9|95718.9|95652.4|95700|95615.4|42
1646014360000|2022-02-28 02:12:40|95701.5|95647|95695.5|95637|95713.3|95647|95695.5|95613|43
1646014370000|2022-02-28 02:12:50|95698.9|95631.2|95706.6|95609.3|95712.4|95634.3|95694.8|95608.6|21
1646014380000|2022-02-28 02:13:00|95706.7|95609.4|95695.4|95632.8|95711|95639.3|95692.8|95608.8|22
1646014390000|2022-02-28 02:13:10|95693.8|95635.4|95700.5|95622|95709.2|95640.4|95691.2|95606.3|33
1646014400000|2022-02-28 02:13:20|95700.1|95611|95695.3|95638.8|95706.9|95638.8|95695.3|95603.8|48
1646014410000|2022-02-28 02:13:30|95695.7|95637.6|95701.3|95641.4|95705.5|95641.4|95695.6|95605.5|32
1646014420000|2022-02-28 02:13:40|95697.6|95640.4|95694.7|95597.4|95704.2|95640.9|95685|95597.1|35
1646014430000|2022-02-28 02:13:50|95694.6|95596.9|95691.5|95598.2|95699.4|95635.8|95685.8|95596.6|29
1646014440000|2022-02-28 02:14:00|95693|95597.7|95682.1|95621.8|95697.9|95632|95682|95597|34
1646014450000|2022-02-28 02:14:10|95683.3|95619.2|95690.6|95597.8|95699.2|95627.5|95682|95595.9|34
1646014460000|2022-02-28 02:14:20|95692|95598.9|95696.2|95604.7|95698.6|95625.4|95680.5|95597.1|35
1646014470000|2022-02-28 02:14:30|95697.7|95599.9|95706.5|95616.4|95715.9|95635.9|95692|95598.4|43
1646014480000|2022-02-28 02:14:40|95706|95617|95725.3|95628|95725.4|95647.2|95690.1|95606|45
1646014490000|2022-02-28 02:14:50|95725.8|95628.5|95727.7|95632.8|95728.2|95654|95714.5|95626.9|44
1646014500000|2022-02-28 02:15:00|95727.8|95633|95725.1|95627.7|95728.9|95655.2|95710.1|95625.2|33
1646014510000|2022-02-28 02:15:10|95724.8|95627.5|95689.2|95639.2|95725.1|95654.7|95689.2|95603.1|40
1646014520000|2022-02-28 02:15:20|95688.6|95635.2|95688.9|95620.5|95707.4|95635.2|95684.1|95602.3|41
1646014530000|2022-02-28 02:15:30|95693.4|95613.2|95698.5|95618.4|95704.1|95638.2|95683.9|95603.9|51
1646014540000|2022-02-28 02:15:40|95690.6|95633.9|95705.3|95608|95705.9|95636.9|95687.3|95603.9|37
1646014550000|2022-02-28 02:15:50|95705|95607.7|95693.6|95619|95706|95629.3|95687.8|95604.1|17
1646014560000|2022-02-28 02:16:00|95701.9|95604.6|95694.2|95633.6|95706|95636.7|95692|95604.4|27
1646014570000|2022-02-28 02:16:10|95694|95634|95704.3|95611.2|95705.5|95641.4|95681.8|95604.7|31
1646014580000|2022-02-28 02:16:20|95703.8|95606.7|95699.6|95602.3|95705.9|95628.8|95674.8|95599|28
1646014590000|2022-02-28 02:16:30|95699.9|95602.6|95706.2|95612.5|95706.4|95628.2|95676.9|95601|32
1646014600000|2022-02-28 02:16:40|95706|95610.1|95690.1|95623.8|95706.8|95627.5|95686.8|95605.6|26
1646014610000|2022-02-28 02:16:50|95690.3|95623.4|95702.9|95605.6|95706.8|95624.3|95682.2|95604.5|30
1646014620000|2022-02-28 02:17:00|95702.6|95605.3|95706.3|95611.7|95707.1|95611.8|95699.6|95603.3|26
1646014630000|2022-02-28 02:17:10|95699.3|95603.4|95704.1|95610.7|95705.3|95610.8|95697|95601.7|32
1646014640000|2022-02-28 02:17:20|95702.1|95608.5|95706.3|95609|95707.6|95626.4|95680.4|95602.9|44
1646014650000|2022-02-28 02:17:30|95705.9|95608.6|95703.2|95605.9|95707.7|95621.6|95679.8|95605.5|33
1646014660000|2022-02-28 02:17:40|95702.7|95605.4|95693.9|95626.5|95711.8|95632.1|95684.3|95604.4|40
1646014670000|2022-02-28 02:17:50|95693.7|95627|95686.9|95623.6|95712.4|95627|95684.9|95608.9|35
1646014680000|2022-02-28 02:18:00|95691.2|95620.9|95708.5|95611.2|95711.1|95628.4|95677.7|95607.5|40
1646014690000|2022-02-28 02:18:10|95710.9|95611.4|95677.8|95619.1|95710.9|95623.5|95677.6|95605.7|44
1646014700000|2022-02-28 02:18:20|95686|95614.4|95701.2|95601.7|95703.8|95621.4|95677.3|95601.7|30
1646014710000|2022-02-28 02:18:30|95701.3|95604|95701.9|95605.7|95708|95624.1|95676.6|95601.7|29
1646014720000|2022-02-28 02:18:40|95701.3|95604.3|95700.7|95603.4|95709|95626.2|95677.3|95603.1|40
1646014730000|2022-02-28 02:18:50|95700.9|95602.9|95683.3|95627.4|95706.4|95627.4|95680.3|95602.9|46
1646014740000|2022-02-28 02:19:00|95685.7|95626|95706.4|95610.1|95710.2|95627.4|95677.5|95606|46
1646014750000|2022-02-28 02:19:10|95706.2|95609.2|95683.7|95628.1|95707.1|95628.1|95679|95604.4|23
1646014760000|2022-02-28 02:19:20|95685.8|95626.9|95704.4|95607.1|95714|95631.8|95680.1|95607.1|53
1646014770000|2022-02-28 02:19:30|95704.5|95607.2|95685.2|95614.3|95708|95621.2|95676.8|95603.3|42
1646014780000|2022-02-28 02:19:40|95685.3|95616.2|95708.5|95615.1|95709.8|95623.2|95674.1|95607.1|38
1646014790000|2022-02-28 02:19:50|95710.2|95612.9|95684.8|95622.4|95712.7|95623.9|95679.6|95610.4|44
1646014800000|2022-02-28 02:20:00|95687.5|95621.1|95708.9|95616.3|95710.8|95625.6|95678.3|95610.6|45
1646014810000|2022-02-28 02:20:10|95708.8|95616.2|95707|95609.7|95713.5|95628.3|95688.7|95609.5|34
1646014820000|2022-02-28 02:20:20|95706.7|95609.4|95705|95612|95708|95625.5|95681.7|95607.4|36
1646014830000|2022-02-28 02:20:30|95704.4|95608.3|95698.4|95601.5|95706.8|95616.5|95678.6|95601.5|48
1646014840000|2022-02-28 02:20:40|95697.9|95600.6|95670|95614.4|95704|95614.4|95670|95600.3|31
1646014850000|2022-02-28 02:20:50|95692.3|95595|95693.1|95595.8|95697.8|95611.9|95669.4|95595|28
1646014860000|2022-02-28 02:21:00|95692.8|95595.5|95667.3|95608.9|95696.7|95610.8|95663.6|95595.5|24
1646014870000|2022-02-28 02:21:10|95665.7|95611.9|95697.6|95604.9|95712.5|95615|95665.3|95592.3|32
1646014880000|2022-02-28 02:21:20|95695.8|95598.5|95697|95602|95697|95607.4|95676.5|95590.9|29
1646014890000|2022-02-28 02:21:30|95687.8|95590.5|95702.2|95601.5|95706.4|95627.3|95669.8|95590.5|41
1646014900000|2022-02-28 02:21:40|95703|95601.7|95693.1|95604.4|95705.9|95607.5|95678.1|95595.1|36
1646014910000|2022-02-28 02:21:50|95685.5|95606.7|95699.2|95601.3|95703.6|95607.5|95676.4|95596.6|22
1646014920000|2022-02-28 02:22:00|95703.1|95601.4|95695.9|95596.1|95705|95605|95684.3|95591.4|32
1646014930000|2022-02-28 02:22:10|95693.5|95596.2|95669.8|95596.5|95693.5|95597.1|95669.8|95585.9|49
1646014940000|2022-02-28 02:22:20|95674.1|95595.3|95679.1|95580.5|95690.2|95595.3|95659.2|95580|48
1646014950000|2022-02-28 02:22:30|95678.9|95580.3|95672.8|95572.8|95679|95582|95652.2|95571.7|32
1646014960000|2022-02-28 02:22:40|95674|95571|95670.3|95572.5|95675.5|95577.2|95651.6|95565.3|20
1646014970000|2022-02-28 02:22:50|95669.7|95572.3|95643.3|95570.5|95672.7|95576.5|95639.5|95569|28
1646014980000|2022-02-28 02:23:00|95653.6|95569.5|95669|95577|95669|95577|95630|95567.1|20
1646014990000|2022-02-28 02:23:10|95670.2|95572.9|95669.4|95581.4|95673.8|95581.4|95643.5|95572.9|36
1646015000000|2022-02-28 02:23:20|95671.6|95578.4|95672.3|95575|95674|95581.9|95639.8|95572.6|13
1646015010000|2022-02-28 02:23:30|95669|95582|95646|95576.3|95673.8|95582|95646|95573.2|19
1646015020000|2022-02-28 02:23:40|95645.9|95576.2|95675|95580.8|95681.7|95584|95645.9|95572.6|35
1646015030000|2022-02-28 02:23:50|95676.4|95575.9|95675.4|95586|95676.6|95588.1|95644.5|95575.9|25
1646015040000|2022-02-28 02:24:00|95671|95585.9|95679|95577.6|95684.1|95587|95663.3|95570.1|17
1646015050000|2022-02-28 02:24:10|95681|95574.2|95675|95580.5|95681|95582|95673.6|95574.2|33
1646015060000|2022-02-28 02:24:20|95674.7|95580.3|95674.1|95581.6|95675.7|95581.6|95658.6|95573.3|23
1646015070000|2022-02-28 02:24:30|95674|95576.7|95675.6|95581.2|95677.1|95585.3|95661.8|95576.7|29
1646015080000|2022-02-28 02:24:40|95675.1|95581.5|95668.7|95587.8|95685|95588.8|95667.1|95580.1|20
1646015090000|2022-02-28 02:24:50|95679|95587|95680|95580.5|95686.6|95587|95679|95570.5|16
1646015100000|2022-02-28 02:25:00|95679.2|95581.9|95699|95592|95700.7|95597.6|95669.7|95579.3|34
1646015110000|2022-02-28 02:25:10|95696.6|95597.7|95699.5|95600.4|95701.2|95602|95695.4|95585.3|31
1646015120000|2022-02-28 02:25:20|95699.3|95602|95711.2|95601.9|95711.2|95607.3|95689.2|95601.9|37
1646015130000|2022-02-28 02:25:30|95713.7|95600.5|95716.5|95600.5|95716.5|95605.5|95704.6|95595.1|14
1646015140000|2022-02-28 02:25:40|95714|95602|95694.1|95604.8|95716|95608.5|95694.1|95596.3|25
1646015150000|2022-02-28 02:25:50|95700.6|95606|95696.9|95597.1|95713.5|95607|95688.4|95589.6|39
1646015160000|2022-02-28 02:26:00|95696.8|95596.8|95690.7|95599|95704|95601.8|95687|95590.3|53
1646015170000|2022-02-28 02:26:10|95692.2|95598.1|95697.4|95600.1|95707|95600.4|95680.7|95595.1|35
1646015180000|2022-02-28 02:26:20|95697.8|95600.5|95698|95601.1|95713.5|95605.2|95692.1|95591.8|35
1646015190000|2022-02-28 02:26:30|95697.8|95601.2|95692.3|95599.8|95712.5|95603.1|95686.8|95593.8|34
1646015200000|2022-02-28 02:26:40|95702.5|95600.9|95719.8|95610.9|95719.8|95613.6|95692.5|95592.7|31
1646015210000|2022-02-28 02:26:50|95684.5|95604.9|95714.8|95613.5|95717.7|95614.4|95684.5|95604.9|22
1646015220000|2022-02-28 02:27:00|95714.9|95613.6|95696.2|95605.3|95715|95615|95694.4|95605.3|13
1646015230000|2022-02-28 02:27:10|95721.8|95605.8|95701.3|95606.7|95721.8|95614.5|95701.3|95600.7|16
1646015240000|2022-02-28 02:27:20|95703.1|95604.5|95711.5|95614.2|95716.6|95614.5|95703.1|95600.6|13
1646015250000|2022-02-28 02:27:30|95711.8|95614.5|95713.2|95614|95720|95616|95697|95609.4|31
1646015260000|2022-02-28 02:27:40|95715.8|95612.6|95720.5|95604.5|95720.5|95614.3|95687.3|95604.5|18
1646015270000|2022-02-28 02:27:50|95710.7|95613|95696.7|95598.3|95713.9|95613|95676.5|95594.8|47
1646015280000|2022-02-28 02:28:00|95697.2|95599.5|95710.1|95594.1|95710.1|95603|95675.6|95592.8|30
1646015290000|2022-02-28 02:28:10|95700.5|95602.7|95699|95601|95703.3|95603.5|95679.1|95592.3|30
1646015300000|2022-02-28 02:28:20|95697.2|95596.3|95709.7|95593.7|95709.7|95602.5|95683.7|95583.6|29
1646015310000|2022-02-28 02:28:30|95700.7|95603.4|95687.4|95605|95712.8|95607.1|95676.3|95593.2|28
1646015320000|2022-02-28 02:28:40|95689.8|95604|95721.3|95620.5|95723.6|95620.6|95687.7|95603.5|36
1646015330000|2022-02-28 02:28:50|95720.8|95620.8|95720.8|95623.1|95722.8|95623.3|95700|95618.5|23
1646015340000|2022-02-28 02:29:00|95720.9|95623.6|95719.5|95622.2|95728.7|95627.6|95705.4|95621|22
1646015350000|2022-02-28 02:29:10|95727.9|95611.9|95727|95611|95733.8|95624.5|95721.7|95611|12
1646015360000|2022-02-28 02:29:20|95711.1|95621.1|95719.4|95622.1|95731|95623.4|95711.1|95614.9|19
1646015370000|2022-02-28 02:29:30|95722.2|95620|95719.2|95619.6|95728.3|95621.9|95713|95611.5|24
1646015380000|2022-02-28 02:29:40|95727.5|95611.5|95720.7|95620.8|95727.5|95623.2|95711|95611.5|26
1646015390000|2022-02-28 02:29:50|95719.6|95621.3|95721.6|95616.8|95724.6|95624|95706.6|95616.8|19
1646015400000|2022-02-28 02:30:00|95725.5|95618.7|95723.9|95623.4|95725.5|95624.2|95702.5|95616.5|37
1646015410000|2022-02-28 02:30:10|95722.8|95624.6|95721.3|95623.7|95724.2|95624.8|95706.5|95622|22
1646015420000|2022-02-28 02:30:20|95710.3|95620.8|95721.3|95624|95726.7|95626.4|95699.3|95619.9|37
1646015430000|2022-02-28 02:30:30|95720.9|95623.6|95726.5|95628.3|95728.2|95629.1|95709.6|95622|38
1646015440000|2022-02-28 02:30:40|95726.3|95628.8|95726.9|95628.8|95735.4|95634.4|95721.6|95625.9|37
1646015450000|2022-02-28 02:30:50|95730|95625.2|95721|95623.7|95730.7|95630.4|95721|95621.1|33
1646015460000|2022-02-28 02:31:00|95721.1|95623.8|95733|95617|95733|95626.1|95720.6|95617|23
1646015470000|2022-02-28 02:31:10|95723.1|95625.6|95721.6|95622.4|95731.6|95625.6|95719.9|95615.6|29
1646015480000|2022-02-28 02:31:20|95720.6|95622.8|95725.6|95627.2|95726.3|95627.5|95718.5|95622.8|28
1646015490000|2022-02-28 02:31:30|95724.8|95627.3|95719.5|95636.4|95734.1|95637.8|95718.9|95627.3|33
1646015500000|2022-02-28 02:31:40|95722.7|95635|95738.6|95640.7|95740.3|95645.7|95713.8|95630.1|57
1646015510000|2022-02-28 02:31:50|95748.1|95635.3|95726.6|95643.6|95748.1|95647.1|95718.9|95635.3|39
1646015520000|2022-02-28 02:32:00|95726.3|95644.3|95731.7|95636.8|95740.5|95644.7|95726.3|95627|36
1646015530000|2022-02-28 02:32:10|95731.3|95633.5|95726.9|95629.4|95731.3|95633.5|95726.2|95626|37
1646015540000|2022-02-28 02:32:20|95726.8|95629.3|95718.8|95623|95731.7|95630.8|95718.8|95619.5|37
1646015550000|2022-02-28 02:32:30|95719.3|95625|95696.6|95622.6|95726|95625|95692.4|95610|37
1646015560000|2022-02-28 02:32:40|95706.7|95619.6|95720.3|95623|95720.6|95623.3|95702.2|95617.3|28
1646015570000|2022-02-28 02:32:50|95720.2|95622.9|95725.6|95628.3|95728.3|95628.3|95712.4|95619.1|33
1646015580000|2022-02-28 02:33:00|95714.4|95630.8|95729.2|95631.7|95732.8|95636.1|95706.1|95628.1|25
1646015590000|2022-02-28 02:33:10|95728.7|95631.4|95723.2|95624.7|95732.1|95637.3|95723.2|95623.8|38
1646015600000|2022-02-28 02:33:20|95722.5|95625.2|95726.5|95610.5|95733.5|95632.9|95720.1|95610.5|31
1646015610000|2022-02-28 02:33:30|95720.7|95623|95726|95626.6|95729.9|95626.6|95720.7|95618.7|20
1646015620000|2022-02-28 02:33:40|95724.7|95626.9|95723.5|95625|95727.8|95627.1|95716.6|95623.4|26
1646015630000|2022-02-28 02:33:50|95733.5|95617.5|95727.7|95630.4|95734.7|95630.4|95722.9|95616.2|29
1646015640000|2022-02-28 02:34:00|95727.9|95630.6|95727.6|95629.8|95731.6|95630.6|95726.7|95626.7|28
1646015650000|2022-02-28 02:34:10|95726.7|95629.4|95726.6|95631.6|95727.2|95633.6|95706.8|95628.7|28
1646015660000|2022-02-28 02:34:20|95727.5|95630.2|95728|95630.7|95738.4|95630.7|95727.5|95622.4|14
1646015670000|2022-02-28 02:34:30|95727.7|95630.4|95727.2|95632.1|95731.8|95633.9|95726.1|95626.9|18
1646015680000|2022-02-28 02:34:40|95727.9|95632.3|95726.2|95628.9|95736.5|95642.3|95725.9|95626.8|50
1646015690000|2022-02-28 02:34:50|95725.9|95628.6|95708.1|95631|95729.4|95631.9|95706.8|95626.6|35
1646015700000|2022-02-28 02:35:00|95706.4|95631.1|95728.1|95636.4|95736.4|95636.4|95706.4|95630.6|70
1646015710000|2022-02-28 02:35:10|95728.2|95636.5|95717.3|95624.3|95733.1|95636.5|95717.3|95614.8|46
1646015720000|2022-02-28 02:35:20|95712.5|95624.1|95722.9|95625.6|95728.9|95626.3|95702.1|95622.4|42
1646015730000|2022-02-28 02:35:30|95731|95615|95721.4|95622.8|95731|95624.1|95719.4|95615|31
1646015740000|2022-02-28 02:35:40|95721.5|95622.7|95709.4|95610.6|95721.7|95622.9|95696|95606.7|38
1646015750000|2022-02-28 02:35:50|95709|95611.3|95716.5|95602.6|95719.5|95613.7|95701.4|95602.6|30
1646015760000|2022-02-28 02:36:00|95694|95614.2|95707.6|95609.8|95712.5|95614.2|95694|95608.7|31
1646015770000|2022-02-28 02:36:10|95706.9|95609.5|95706.7|95609|95719.5|95613|95706.3|95602.5|28
1646015780000|2022-02-28 02:36:20|95706.2|95608.8|95711.1|95614.9|95716.7|95615.7|95705.9|95602.4|35
1646015790000|2022-02-28 02:36:30|95711.8|95614.8|95713.9|95612.3|95713.9|95614.8|95709.6|95610|36
1646015800000|2022-02-28 02:36:40|95713|95613.1|95711.5|95613.1|95721|95614.8|95701.9|95605|40
1646015810000|2022-02-28 02:36:50|95711.1|95613.3|95712.9|95615.4|95722.9|95616|95706.6|95605|18
1646015820000|2022-02-28 02:37:00|95712.8|95615.3|95712.1|95613.5|95716.7|95616.2|95709.7|95608.4|31
1646015830000|2022-02-28 02:37:10|95711.2|95612.6|95718.1|95620.6|95719.4|95620.6|95710.4|95611.4|33
1646015840000|2022-02-28 02:37:20|95718.2|95620.9|95715.3|95616.9|95719.2|95621.5|95714.8|95616.3|40
1646015850000|2022-02-28 02:37:30|95715.1|95617.2|95716|95618.7|95726.3|95619.2|95714.8|95610.3|9
1646015860000|2022-02-28 02:37:40|95715.5|95618.2|95725.1|95609.1|95725.1|95620.1|95712.2|95609.1|20
1646015870000|2022-02-28 02:37:50|95714.5|95617.2|95700.4|95599.9|95714.5|95617.2|95697.6|95591.2|41
1646015880000|2022-02-28 02:38:00|95699|95601.5|95705.7|95600|95705.7|95604.1|95694.4|95590.3|51
1646015890000|2022-02-28 02:38:10|95703|95603|95710.7|95594.7|95710.7|95604.7|95698.3|95593.1|16
1646015900000|2022-02-28 02:38:20|95702.3|95605|95701.5|95603.5|95710.8|95609.4|95701.5|95594.8|36
1646015910000|2022-02-28 02:38:30|95702.5|95603.6|95700.8|95605.7|95711.1|95605.7|95700.2|95596.6|29
1646015920000|2022-02-28 02:38:40|95702.3|95605.1|95704.9|95606.8|95707.9|95609.7|95702.3|95600.6|35
1646015930000|2022-02-28 02:38:50|95704.5|95607|95707.7|95609.1|95709.4|95610.4|95704.1|95604.8|30
1646015940000|2022-02-28 02:39:00|95707.5|95608.8|95709.2|95605.9|95711.5|95610.1|95705.6|95595.5|33
1646015950000|2022-02-28 02:39:10|95707.7|95608.6|95703.3|95605.4|95712.8|95611.3|95703.3|95596.8|30
1646015960000|2022-02-28 02:39:20|95703.2|95605.9|95707.9|95610.4|95711.5|95612.3|95703.2|95595.5|34
1646015970000|2022-02-28 02:39:30|95708.6|95608.8|95707.8|95610.3|95716.5|95610.5|95705.3|95600.5|31
1646015980000|2022-02-28 02:39:40|95708.1|95610.1|95714|95616.7|95724.1|95618.7|95701.2|95607.9|35
1646015990000|2022-02-28 02:39:50|95721.3|95605.3|95714.1|95616.1|95724.3|95617.1|95699.9|95605.3|32
1646016000000|2022-02-28 02:40:00|95713.8|95616.6|95715.7|95615.8|95719.8|95618.5|95711.7|95612.8|35
1646016010000|2022-02-28 02:40:10|95714.2|95616.7|95689.3|95600.7|95719.1|95617.4|95675.4|95590.9|42
1646016020000|2022-02-28 02:40:20|95696.2|95597|95697.6|95597.4|95708.5|95601.3|95673.6|95594.9|35
1646016030000|2022-02-28 02:40:30|95701.7|95597.1|95716|95607|95716|95615|95677.7|95597|40
1646016040000|2022-02-28 02:40:40|95716.5|95600.5|95698.1|95598.9|95717.4|95614.9|95695.7|95598.2|35
1646016050000|2022-02-28 02:40:50|95697.7|95600|95697.2|95597.6|95706.6|95600.4|95695.7|95589.5|32
1646016060000|2022-02-28 02:41:00|95697.5|95597.9|95690.8|95603.9|95710.2|95607|95682|95589.8|44
1646016070000|2022-02-28 02:41:10|95691.3|95603.6|95695.4|95611.6|95715.5|95612.4|95679.4|95589|29
1646016080000|2022-02-28 02:41:20|95695.6|95611.9|95729.7|95613.7|95729.7|95621.7|95684.4|95609.1|43
1646016090000|2022-02-28 02:41:30|95722.2|95611.9|95711.8|95640.7|95729|95642.7|95692.9|95611.9|58
1646016100000|2022-02-28 02:41:40|95715.7|95639.8|95725|95626.2|95744|95641.1|95697.7|95625.1|40
1646016110000|2022-02-28 02:41:50|95728.4|95624.5|95729.6|95632.3|95731.7|95639.4|95700.7|95623.5|42
1646016120000|2022-02-28 02:42:00|95706|95641.4|95702.6|95635.2|95733.1|95641.4|95702.6|95629.4|37
1646016130000|2022-02-28 02:42:10|95731.3|95634|95721.2|95647.7|95749.2|95648|95708.9|95631.9|40
1646016140000|2022-02-28 02:42:20|95726.8|95646.2|95743.8|95642.8|95751.1|95649|95715.1|95641|59
1646016150000|2022-02-28 02:42:30|95747|95640|95761.7|95657.9|95765.4|95659.2|95721|95637|53
1646016160000|2022-02-28 02:42:40|95764|95657.4|95778.1|95679.5|95789.1|95690.4|95737.6|95657.4|67
1646016170000|2022-02-28 02:42:50|95784.7|95678.1|95765.9|95689.3|95786.7|95689.7|95759|95677|55
1646016180000|2022-02-28 02:43:00|95765.1|95689.9|95762.9|95692.1|95795.7|95698.4|95761|95681|60
1646016190000|2022-02-28 02:43:10|95762.6|95692.3|95758.6|95662.9|95781.4|95697.8|95738.3|95659.9|63
1646016200000|2022-02-28 02:43:20|95759.6|95663.1|95764.8|95662.7|95768.8|95672.3|95743.6|95661.2|50
1646016210000|2022-02-28 02:43:30|95749.6|95670.1|95748.5|95668.8|95767.1|95670.1|95731.4|95659.1|49
1646016220000|2022-02-28 02:43:40|95755.4|95668.3|95763.8|95662|95770.8|95675.6|95738.7|95654.8|52
1646016230000|2022-02-28 02:43:50|95764.2|95662.4|95739.1|95665.2|95768.3|95665.3|95739.1|95657.8|48
1646016240000|2022-02-28 02:44:00|95738.9|95665.4|95753|95663.5|95781.1|95673.3|95738.9|95660.1|58
1646016250000|2022-02-28 02:44:10|95755.6|95662.8|95774.4|95672.5|95779|95676.2|95748|95659.3|36
1646016260000|2022-02-28 02:44:20|95748.7|95676.9|95771.4|95678|95782|95679.3|95747.6|95672|40
1646016270000|2022-02-28 02:44:30|95759.8|95678.1|95791.1|95675.1|95791.1|95683|95755.1|95675.1|32
1646016280000|2022-02-28 02:44:40|95789.3|95673.3|95784.2|95680.8|95789.3|95684.5|95780.4|95673.3|25
1646016290000|2022-02-28 02:44:50|95782.2|95684|95761.9|95692.6|95801.1|95696.4|95756|95678|40
1646016300000|2022-02-28 02:45:00|95762.9|95692.7|95790.9|95686.4|95796.9|95696.6|95757.5|95678|59
1646016310000|2022-02-28 02:45:10|95790.8|95686.2|95784.6|95681.9|95792|95688.1|95753.7|95677.9|55
1646016320000|2022-02-28 02:45:20|95784.5|95680.6|95789.6|95687.2|95793.5|95695.1|95779.8|95677.5|50
1646016330000|2022-02-28 02:45:30|95788.5|95686.9|95806.9|95708.2|95808.3|95712.8|95778.8|95680.4|62
1646016340000|2022-02-28 02:45:40|95809.6|95707.2|95811.3|95712.2|95818.3|95717.8|95807.3|95700.2|48
1646016350000|2022-02-28 02:45:50|95810.8|95712.3|95827|95729.3|95828|95732.7|95809.8|95709|43
1646016360000|2022-02-28 02:46:00|95826.8|95729.9|95826.4|95722|95838.5|95731.6|95816.6|95718.3|49
1646016370000|2022-02-28 02:46:10|95823.6|95725.7|95828.3|95729.6|95831.7|95729.8|95821.3|95722.4|47
1646016380000|2022-02-28 02:46:20|95827.8|95730.4|95827.7|95730.1|95834.8|95730.8|95825.9|95718.8|24
1646016390000|2022-02-28 02:46:30|95827.3|95729.7|95816.1|95717.4|95828.8|95730.1|95813.5|95712.8|47
1646016400000|2022-02-28 02:46:40|95816|95717.3|95805.7|95707.4|95820.5|95719.4|95804.9|95705.9|59
1646016410000|2022-02-28 02:46:50|95805.8|95708.1|95805|95718.1|95823.3|95722.1|95789|95703|49
1646016420000|2022-02-28 02:47:00|95814.1|95715.1|95835.8|95733.1|95841.3|95735.4|95788.9|95715.1|53
1646016430000|2022-02-28 02:47:10|95837.8|95731.1|95807.2|95730.2|95837.8|95739.6|95803.2|95727.2|53
1646016440000|2022-02-28 02:47:20|95807.3|95730.6|95822.5|95735.7|95836.2|95737.2|95807.3|95728.5|34
1646016450000|2022-02-28 02:47:30|95823.4|95735.5|95832.5|95734.9|95841.4|95739.3|95823.4|95732.3|45
1646016460000|2022-02-28 02:47:40|95832.8|95735|95829.2|95737.9|95846.8|95740.9|95808.7|95726.6|47
1646016470000|2022-02-28 02:47:50|95822.3|95738.8|95828.2|95735.3|95840.6|95740.4|95809.6|95730.8|32
1646016480000|2022-02-28 02:48:00|95831.9|95736.9|95844.4|95747.6|95851.1|95753|95817.5|95736.9|54
1646016490000|2022-02-28 02:48:10|95844.1|95747.4|95847.8|95750.4|95853.4|95750.8|95816.6|95743.9|29
1646016500000|2022-02-28 02:48:20|95816.6|95740|95849.3|95740.7|95849.3|95751.9|95816.6|95739.7|48
1646016510000|2022-02-28 02:48:30|95843.9|95745.3|95894.1|95796.4|95901.9|95796.8|95814.1|95733.2|51
1646016520000|2022-02-28 02:48:40|95893.5|95796.1|95897.2|95794.5|95898.8|95797.6|95864.7|95776.8|33
1646016530000|2022-02-28 02:48:50|95896.9|95794.1|95900.1|95784.1|95902.8|95796.8|95865.4|95779.5|42
1646016540000|2022-02-28 02:49:00|95897.3|95784.4|95872.8|95787.8|95900.3|95798.7|95870.2|95779.5|43
1646016550000|2022-02-28 02:49:10|95871.9|95787|95901.3|95798.5|95914.1|95803.7|95871.9|95787|58
1646016560000|2022-02-28 02:49:20|95902.5|95800.9|95888.9|95797.8|95907.5|95803|95873.2|95789.1|61
1646016570000|2022-02-28 02:49:30|95889.1|95798.2|95900.1|95798.8|95905.6|95800.1|95874.2|95787|61
1646016580000|2022-02-28 02:49:40|95898.4|95799.1|95890.2|95796.4|95902.4|95800.3|95879.3|95790.9|56
1646016590000|2022-02-28 02:49:50|95897.1|95793.1|95899.1|95800.2|95902.8|95802|95879.5|95791.9|52
1646016600000|2022-02-28 02:50:00|95901.4|95800.3|95899.5|95795.1|95904.4|95800.4|95870.1|95787.6|58
1646016610000|2022-02-28 02:50:10|95899.8|95796.6|95891.3|95792.2|95906.5|95800.5|95873.9|95783|42
1646016620000|2022-02-28 02:50:20|95890.8|95793.3|95893.8|95792.1|95905.5|95795.9|95890.5|95783|39
1646016630000|2022-02-28 02:50:30|95892.1|95794.3|95881.7|95777.5|95898.8|95794.3|95877.9|95776.2|50
1646016640000|2022-02-28 02:50:40|95878.7|95779.3|95873.6|95775.5|95879.3|95780.6|95871.7|95772.6|39
1646016650000|2022-02-28 02:50:50|95872.9|95775.3|95872.9|95775.5|95875.5|95775.8|95871.5|95770.9|44
1646016660000|2022-02-28 02:51:00|95872.2|95774.4|95858.3|95766.8|95872.2|95774.4|95853.8|95753.6|57
1646016670000|2022-02-28 02:51:10|95854.7|95762.1|95846.1|95746.4|95857.1|95765.4|95846.1|95746.4|57
1646016680000|2022-02-28 02:51:20|95845|95744.8|95848.4|95760.2|95855.2|95770.4|95844.7|95744.6|48
1646016690000|2022-02-28 02:51:30|95848.3|95760.3|95844.5|95747.1|95852.3|95767.9|95843.4|95742.3|46
1646016700000|2022-02-28 02:51:40|95844.4|95747|95849.1|95751.7|95850.4|95767.8|95843|95742|40
1646016710000|2022-02-28 02:51:50|95849.8|95750.7|95847.7|95751.1|95864.3|95759.6|95845.8|95748|44
1646016720000|2022-02-28 02:52:00|95847.6|95751|95847.1|95749.7|95862.8|95765|95847.1|95746.8|54
1646016730000|2022-02-28 02:52:10|95846.7|95749.3|95848|95750.5|95850.3|95766.3|95844.4|95744.1|39
1646016740000|2022-02-28 02:52:20|95847.7|95750.3|95832.1|95727.9|95851.3|95769.9|95832.1|95727.9|49
1646016750000|2022-02-28 02:52:30|95835|95723.5|95831.2|95728.8|95847.6|95759.1|95830.3|95723.5|41
1646016760000|2022-02-28 02:52:40|95830.1|95731.2|95831|95733.5|95840.6|95758.1|95829.4|95729.5|42
1646016770000|2022-02-28 02:52:50|95830.2|95730.9|95826.6|95724.2|95834.8|95752|95824.2|95720|49
1646016780000|2022-02-28 02:53:00|95826.9|95724.5|95827.1|95729.2|95832.5|95750.5|95824.9|95716.5|39
1646016790000|2022-02-28 02:53:10|95826.6|95725.2|95833.9|95750.3|95835.7|95755|95825.7|95722.1|32
1646016800000|2022-02-28 02:53:20|95833.6|95751.3|95834.9|95735.6|95837.7|95751.3|95831.5|95729.5|30
1646016810000|2022-02-28 02:53:30|95840.2|95724.2|95843.4|95746|95850|95756.6|95834.5|95724.2|36
1646016820000|2022-02-28 02:53:40|95843.5|95746.1|95842|95744|95850.2|95746.1|95842|95732.4|15
1646016830000|2022-02-28 02:53:50|95841.5|95741.6|95828|95730.6|95845.9|95759.6|95824.9|95714.8|57
1646016840000|2022-02-28 02:54:00|95827.6|95730.2|95827.5|95726.8|95831.4|95743.8|95825.9|95722.4|43
1646016850000|2022-02-28 02:54:10|95832.3|95716.4|95828.6|95731.2|95834.9|95746.2|95826.5|95716.4|32
1646016860000|2022-02-28 02:54:20|95828.9|95731.5|95829.4|95728.7|95834.9|95748|95828.4|95718.1|36
1646016870000|2022-02-28 02:54:30|95829.2|95730.9|95835|95740.6|95840.4|95752.9|95828.7|95729.8|42
1646016880000|2022-02-28 02:54:40|95834.6|95735.2|95831.5|95733.3|95836.6|95748.3|95829.7|95723.7|36
1646016890000|2022-02-28 02:54:50|95830.9|95733.4|95838.6|95748.9|95839.9|95752.6|95829.3|95727.6|38
1646016900000|2022-02-28 02:55:00|95839.1|95749.1|95830.9|95743.4|95839.6|95751.2|95825.8|95716.4|50
1646016910000|2022-02-28 02:55:10|95829.4|95737|95825.1|95723.3|95840.3|95754.8|95819.9|95712.3|47
1646016920000|2022-02-28 02:55:20|95826.1|95724.3|95827.5|95724.3|95831.2|95741.1|95824.1|95723.1|49
1646016930000|2022-02-28 02:55:30|95825.3|95726.3|95828.2|95728.8|95832.2|95729.2|95821.8|95719.6|44
1646016940000|2022-02-28 02:55:40|95827.1|95729.1|95833.6|95731.9|95835.5|95745.3|95826.8|95727|53
1646016950000|2022-02-28 02:55:50|95833.1|95732.3|95835.8|95735|95837.1|95735.9|95828.7|95724.5|41
1646016960000|2022-02-28 02:56:00|95834.8|95736.9|95837.4|95755.7|95842|95759.2|95833.8|95730.5|49
1646016970000|2022-02-28 02:56:10|95835.1|95749.9|95830|95738|95839.7|95750|95829.6|95726.5|56
1646016980000|2022-02-28 02:56:20|95830.5|95737.2|95834.7|95731.5|95841.8|95747.9|95827.3|95721.7|52
1646016990000|2022-02-28 02:56:30|95832.6|95733.7|95838|95724|95838|95737.2|95828.6|95721|40
1646017000000|2022-02-28 02:56:40|95840.4|95754|95820.2|95718.7|95840.6|95754.6|95819.7|95715.6|52
1646017010000|2022-02-28 02:56:50|95819.6|95720.9|95826.1|95723.6|95826.1|95741|95819.6|95713|57
1646017020000|2022-02-28 02:57:00|95824.8|95725.8|95817.6|95714.9|95826.6|95737.7|95814.6|95704.7|41
1646017030000|2022-02-28 02:57:10|95816|95715|95826.4|95725.3|95832.5|95738.6|95815.1|95713.2|31
1646017040000|2022-02-28 02:57:20|95826.5|95727.2|95826.7|95725.6|95828.6|95728.1|95825.1|95725.1|20
1646017050000|2022-02-28 02:57:30|95826.4|95725.3|95819.8|95720.6|95831.4|95748.6|95818.5|95710|28
1646017060000|2022-02-28 02:57:40|95821.2|95717.9|95816.9|95716.2|95822.2|95732.7|95814.1|95707.1|54
1646017070000|2022-02-28 02:57:50|95816.3|95715.8|95813.2|95711.5|95822.3|95737.8|95812.7|95711.1|53
1646017080000|2022-02-28 02:58:00|95813|95711.2|95810.4|95713|95817.1|95728.4|95810|95709|50
1646017090000|2022-02-28 02:58:10|95810.3|95712.9|95813.2|95713.5|95814.9|95714.7|95810|95709.2|29
1646017100000|2022-02-28 02:58:20|95813.4|95713.3|95808.1|95707.9|95813.4|95726.1|95805.4|95701.2|49
1646017110000|2022-02-28 02:58:30|95808.5|95707.4|95831.4|95755.1|95838.6|95762.7|95807.1|95704.2|54
1646017120000|2022-02-28 02:58:40|95833.7|95749.5|95837.2|95739.8|95838.9|95756.9|95829.9|95732.5|48
1646017130000|2022-02-28 02:58:50|95835.4|95738|95834.5|95733.9|95838|95748.3|95831.2|95730.3|40
1646017140000|2022-02-28 02:59:00|95837.9|95728.1|95840.5|95739.7|95840.7|95742.7|95833.7|95728.1|24
1646017150000|2022-02-28 02:59:10|95840.7|95740|95838.1|95740|95842|95747.3|95833.5|95724|35
1646017160000|2022-02-28 02:59:20|95838.2|95740.1|95837|95737.9|95840.4|95752.8|95834.8|95735.1|42
1646017170000|2022-02-28 02:59:30|95837.3|95738.2|95834.2|95748.3|95844.9|95760.2|95832.9|95728.9|28
1646017180000|2022-02-28 02:59:40|95833.6|95755.7|95834.7|95733.6|95838.3|95756.9|95833.4|95730.4|40
1646017190000|2022-02-28 02:59:50|95834.6|95733.9|95839.1|95738.7|95842.9|95761.3|95834|95733.2|50
1646017200000|2022-02-28 03:00:00|95841.1|95738.9|95849.9|95748.2|95857.3|95770.8|95839|95735.2|53
1646017210000|2022-02-28 03:00:10|95850.1|95751.2|95851.7|95749.3|95856.7|95776.6|95847.1|95742|39
1646017220000|2022-02-28 03:00:20|95852.6|95747.4|95821|95725.4|95852.6|95753.7|95810|95721.5|55
1646017230000|2022-02-28 03:00:30|95821.1|95725.5|95819.9|95727.1|95827|95753.2|95799.8|95725.4|44
1646017240000|2022-02-28 03:00:40|95823.3|95728|95822.8|95724.4|95826.6|95753.1|95805.7|95719.1|36
1646017250000|2022-02-28 03:00:50|95823.2|95726|95816.7|95722.6|95824.1|95745.5|95800.7|95719.6|38
1646017260000|2022-02-28 03:01:00|95820|95724.2|95806.9|95749.5|95826.1|95752.7|95805.9|95724.2|36
1646017270000|2022-02-28 03:01:10|95806.4|95750.8|95813.4|95727.8|95821.9|95750.8|95806.4|95724.2|37
1646017280000|2022-02-28 03:01:20|95813.3|95726.6|95819.4|95728.4|95822.7|95755.4|95805.4|95724|27
1646017290000|2022-02-28 03:01:30|95826.3|95728.9|95799.7|95733|95826.7|95755.5|95796.6|95726.7|36
1646017300000|2022-02-28 03:01:40|95806.1|95729.9|95825.9|95728.5|95826.2|95733.3|95803.3|95724.6|13
1646017310000|2022-02-28 03:01:50|95826.2|95728.8|95824.1|95726.7|95826.2|95731.2|95791.3|95717.3|33
1646017320000|2022-02-28 03:02:00|95824.4|95727|95828.7|95712.7|95828.9|95729.8|95813.7|95712.7|15
1646017330000|2022-02-28 03:02:10|95821|95723.5|95818.3|95727.8|95829.4|95730.5|95796.9|95713.1|26
1646017340000|2022-02-28 03:02:20|95795.5|95725.8|95818.8|95722.7|95820.1|95725.8|95790.2|95698.3|44
1646017350000|2022-02-28 03:02:30|95811.6|95725.5|95805.6|95707.1|95812|95725.5|95790.8|95703.1|53
1646017360000|2022-02-28 03:02:40|95806|95706.9|95807.1|95708.4|95808.8|95709.2|95788.8|95704.7|29
1646017370000|2022-02-28 03:02:50|95807.4|95708.8|95804.4|95703.1|95809.2|95708.8|95792.6|95703.1|51
1646017380000|2022-02-28 03:03:00|95806.4|95701.8|95800.5|95700.6|95807.3|95701.9|95798.9|95694.5|29
1646017390000|2022-02-28 03:03:10|95803.3|95697.7|95801.6|95703.9|95811.9|95708.9|95794|95697.7|41
1646017400000|2022-02-28 03:03:20|95804.4|95702.5|95798.6|95695.8|95805.6|95704|95791.2|95689.6|22
1646017410000|2022-02-28 03:03:30|95799|95695.4|95796.6|95695.2|95801.8|95696.8|95794.3|95688.7|30
1646017420000|2022-02-28 03:03:40|95797.9|95695.1|95793.5|95695.7|95799.7|95699|95787.7|95688.7|20
1646017430000|2022-02-28 03:03:50|95794.3|95694.9|95794.4|95695.7|95801.5|95698.7|95784|95685.3|27
1646017440000|2022-02-28 03:04:00|95794.8|95696.1|95797.2|95699.8|95803.3|95703.2|95791|95694.9|44
1646017450000|2022-02-28 03:04:10|95805.4|95689.4|95780.2|95693.3|95805.4|95699.3|95776|95684.8|27
1646017460000|2022-02-28 03:04:20|95780.7|95693.1|95790.9|95692.5|95800.3|95693.9|95780.7|95685.1|35
1646017470000|2022-02-28 03:04:30|95791.2|95692.8|95782.3|95697.3|95798.8|95698|95771.6|95692|41
1646017480000|2022-02-28 03:04:40|95782.2|95697.4|95766.9|95696.6|95798.9|95699.5|95766.9|95692.4|38
1646017490000|2022-02-28 03:04:50|95766.7|95682.5|95797.8|95691.4|95800.7|95695.6|95763|95665.2|35
1646017500000|2022-02-28 03:05:00|95800|95684|95787.8|95680.1|95800|95693.5|95769.5|95677|44
1646017510000|2022-02-28 03:05:10|95787.2|95682.5|95781.7|95684.4|95793|95686.3|95781.7|95674.9|24
1646017520000|2022-02-28 03:05:20|95782|95684.7|95785.1|95683.4|95787.9|95685.9|95764.4|95679|45
1646017530000|2022-02-28 03:05:30|95788.5|95683.8|95788.1|95681.7|95790.5|95685.8|95783.1|95681.5|38
1646017540000|2022-02-28 03:05:40|95793.8|95677.8|95781.2|95679.2|95794.5|95686.6|95760.7|95676.1|46
1646017550000|2022-02-28 03:05:50|95781.1|95679.3|95761.3|95674.2|95787.7|95681|95752|95668.4|47
1646017560000|2022-02-28 03:06:00|95766.9|95674.1|95782.9|95681|95788.8|95681.6|95757.5|95671.6|54
1646017570000|2022-02-28 03:06:10|95783.5|95681.4|95780.4|95682.3|95787.6|95683.2|95779.3|95677.8|46
1646017580000|2022-02-28 03:06:20|95782.5|95683|95779.4|95678.3|95789.8|95683|95755.8|95673.8|40
1646017590000|2022-02-28 03:06:30|95783.7|95681.5|95786.8|95670.8|95786.8|95682.7|95780.6|95670.8|22
1646017600000|2022-02-28 03:06:40|95786.6|95670.6|95772.1|95680.3|95789|95681.4|95751.2|95665.4|35
1646017610000|2022-02-28 03:06:50|95776.9|95682.1|95775.7|95686.5|95787.6|95686.5|95760.5|95676.8|69
1646017620000|2022-02-28 03:07:00|95785|95687.9|95789.9|95686.4|95794|95688.8|95771.8|95678|43
1646017630000|2022-02-28 03:07:10|95793|95682.4|95787.9|95686.2|95793.2|95689.6|95785.2|95681.4|40
1646017640000|2022-02-28 03:07:20|95786.7|95688|95788.7|95686.8|95795.5|95689.5|95771.4|95682.3|46
1646017650000|2022-02-28 03:07:30|95788.3|95686.9|95785.1|95683.7|95795.4|95688.1|95772.2|95679.5|53
1646017660000|2022-02-28 03:07:40|95785.7|95683.9|95789.3|95680.4|95792|95686.1|95766.7|95676.3|48
1646017670000|2022-02-28 03:07:50|95792.5|95676.5|95773.6|95684.6|95792.7|95688|95766.1|95676.5|50
1646017680000|2022-02-28 03:08:00|95773.5|95684.3|95795.4|95691.1|95796.2|95691.6|95773.3|95684|62
1646017690000|2022-02-28 03:08:10|95792.5|95692.9|95792.1|95693.3|95799|95694.6|95792|95686.5|44
1646017700000|2022-02-28 03:08:20|95792.9|95690.8|95794.6|95691.5|95796.9|95695|95774|95686.1|65
1646017710000|2022-02-28 03:08:30|95795.1|95691.2|95795.9|95694.1|95799.8|95695.8|95794.3|95691|49
1646017720000|2022-02-28 03:08:40|95795.6|95696.5|95796.3|95692.6|95807.2|95697.2|95777.9|95690.2|50
1646017730000|2022-02-28 03:08:50|95776.3|95692.4|95798.3|95695|95798.9|95695.8|95776.3|95688.9|41
1646017740000|2022-02-28 03:09:00|95797.2|95695.5|95799.6|95690.3|95803.5|95697.5|95774.4|95686.5|40
1646017750000|2022-02-28 03:09:10|95770.5|95688|95801.9|95700.5|95809.4|95703.8|95770.5|95684.9|44
1646017760000|2022-02-28 03:09:20|95801.2|95702.5|95808.5|95704.2|95808.5|95705.8|95778.2|95694.5|43
1646017770000|2022-02-28 03:09:30|95806.7|95704.8|95811.3|95707.5|95816|95709.5|95806.7|95699.4|30
1646017780000|2022-02-28 03:09:40|95808.1|95710.3|95818.7|95711|95823.2|95715.9|95797.6|95707|47
1646017790000|2022-02-28 03:09:50|95815.4|95714.1|95823.7|95707.7|95823.7|95716.3|95790.7|95705.3|31
1646017800000|2022-02-28 03:10:00|95818.3|95703.1|95814.1|95714.8|95821.3|95716.5|95791.4|95703.1|53
1646017810000|2022-02-28 03:10:10|95816.6|95713.4|95811.3|95713.3|95821.3|95715.2|95811.3|95704.5|24
1646017820000|2022-02-28 03:10:20|95819.2|95703.2|95814.2|95710.2|95819.2|95711.8|95787.5|95702|48
1646017830000|2022-02-28 03:10:30|95813.9|95710.3|95815.9|95715.2|95822.3|95717.3|95795.3|95709.3|39
1646017840000|2022-02-28 03:10:40|95814.6|95716.2|95823.4|95719.6|95832.8|95725.4|95808.7|95711.8|46
1646017850000|2022-02-28 03:10:50|95824.3|95719.9|95821.7|95722.6|95828|95723|95819.7|95715.4|50
1646017860000|2022-02-28 03:11:00|95820.3|95721.1|95824.3|95723.4|95834.1|95728.5|95803.8|95719.8|57
1646017870000|2022-02-28 03:11:10|95831.7|95715.7|95820.9|95720.7|95831.7|95723.5|95801.1|95713.1|51
1646017880000|2022-02-28 03:11:20|95821.6|95719.4|95816.1|95716.9|95824.1|95720.8|95815.1|95714.7|41
1646017890000|2022-02-28 03:11:30|95815.5|95716.5|95822|95722.1|95825.4|95723.7|95799.9|95708.9|49
1646017900000|2022-02-28 03:11:40|95822.2|95721.5|95813.4|95723.5|95833.9|95730|95809.1|95721.5|59
1646017910000|2022-02-28 03:11:50|95823.1|95725.8|95837.6|95738.1|95850.3|95742.4|95813|95723|60
1646017920000|2022-02-28 03:12:00|95838.8|95738.6|95848.3|95756.2|95860.3|95756.2|95826.8|95738.6|71
1646017930000|2022-02-28 03:12:10|95848.6|95756.4|95857.9|95748.4|95859.7|95757.8|95832|95747.9|48
1646017940000|2022-02-28 03:12:20|95860.5|95744.5|95844.2|95752.4|95860.7|95756.3|95835.3|95744.5|62
1646017950000|2022-02-28 03:12:30|95840.7|95748.3|95851.2|95754.8|95863.6|95757.6|95840.7|95748.3|48
1646017960000|2022-02-28 03:12:40|95852.3|95749.5|95858.1|95753.5|95860.7|95757.5|95833.7|95749.3|51
1646017970000|2022-02-28 03:12:50|95855.4|95755.8|95854.4|95756.2|95862.6|95756.2|95838.4|95743.5|49
1646017980000|2022-02-28 03:13:00|95856.3|95754.2|95854.1|95753.6|95856.7|95756.6|95852|95750.2|43
1646017990000|2022-02-28 03:13:10|95853.5|95754.3|95849.9|95755.7|95864.6|95761.8|95845.3|95741|52
1646018000000|2022-02-28 03:13:20|95866|95750|95860.2|95753.7|95866|95759.1|95854.3|95750|35
1646018010000|2022-02-28 03:13:30|95855.4|95757.8|95860.1|95757.6|95867|95760.8|95854.3|95749.5|40
1646018020000|2022-02-28 03:13:40|95858.9|95759.9|95859.6|95758.2|95862.9|95761.1|95857.5|95755.2|33
1646018030000|2022-02-28 03:13:50|95857.2|95759.5|95865|95750|95866.5|95759.5|95855.9|95750|17
1646018040000|2022-02-28 03:14:00|95854.4|95757|95856.6|95753.4|95857.7|95757.1|95842.3|95753.4|36
1646018050000|2022-02-28 03:14:10|95857.1|95754|95844.8|95754|95863.3|95757.6|95840.9|95747.3|44
1646018060000|2022-02-28 03:14:20|95847|95752.7|95860.2|95760.6|95867.2|95760.6|95847|95751.2|25
1646018070000|2022-02-28 03:14:30|95859.5|95761.4|95859.1|95759.8|95865.5|95763.1|95856|95754|42
1646018080000|2022-02-28 03:14:40|95859|95759.7|95858.8|95760.9|95860.4|95761.4|95856.8|95756.6|31
1646018090000|2022-02-28 03:14:50|95859|95761.6|95860|95759.5|95861.7|95761.6|95858.4|95757.7|16
1646018100000|2022-02-28 03:15:00|95858.6|95761.2|95858.8|95754.1|95862.4|95762.4|95850.3|95741.6|49
1646018110000|2022-02-28 03:15:10|95861.1|95750.5|95873|95766|95876.1|95775.6|95857.1|95748.1|32
1646018120000|2022-02-28 03:15:20|95876.1|95776.8|95874.1|95774.4|95884.4|95780.3|95873.5|95767.4|37
1646018130000|2022-02-28 03:15:30|95874.9|95776.7|95879|95781.2|95880.8|95782.8|95861.1|95767|39
1646018140000|2022-02-28 03:15:40|95878.8|95780.9|95876.2|95774.7|95878.8|95780.9|95862.6|95771.2|44
1646018150000|2022-02-28 03:15:50|95875.4|95775.2|95876.9|95779.1|95877.4|95781.7|95860.3|95758.9|30
1646018160000|2022-02-28 03:16:00|95876.5|95778.8|95870.1|95771.9|95876.7|95782.7|95861.3|95768.8|54
1646018170000|2022-02-28 03:16:10|95874.8|95774.9|95867.2|95766.7|95876.7|95779.3|95858.1|95766.7|43
1646018180000|2022-02-28 03:16:20|95865.7|95763.7|95872.8|95775.1|95873|95775.7|95865|95762|32
1646018190000|2022-02-28 03:16:30|95873.2|95775.8|95856.8|95773.3|95875.3|95782.4|95841|95764.8|49
1646018200000|2022-02-28 03:16:40|95875.4|95778.4|95842.7|95770.7|95876|95781.7|95836.5|95763.5|47
1646018210000|2022-02-28 03:16:50|95856.8|95774.1|95858.1|95773.2|95878.1|95780.7|95842.7|95769|36
1646018220000|2022-02-28 03:17:00|95868.3|95769.9|95869.8|95772|95878.6|95785.7|95843.3|95766|37
1646018230000|2022-02-28 03:17:10|95869.6|95772.2|95869.5|95772.1|95871.3|95795.8|95839.3|95760|50
1646018240000|2022-02-28 03:17:20|95869.4|95772|95871.9|95772.8|95873.2|95783.3|95850.8|95770|27
1646018250000|2022-02-28 03:17:30|95872.1|95774.7|95872.9|95773|95872.9|95774.7|95868|95772|10
1646018260000|2022-02-28 03:17:40|95874.5|95771.3|95872.8|95772.4|95876|95783.8|95855.6|95768.6|15
1646018270000|2022-02-28 03:17:50|95872.3|95774.3|95865.9|95763.4|95872.3|95803.7|95848.5|95762.8|53
1646018280000|2022-02-28 03:18:00|95867|95762|95857.8|95759.8|95867|95771|95837.7|95757.2|45
1646018290000|2022-02-28 03:18:10|95858.1|95761.3|95851|95753|95858.1|95769.5|95830.8|95749.2|45
1646018300000|2022-02-28 03:18:20|95850.6|95753.2|95836.6|95743.3|95850.6|95762.6|95820.1|95738.6|58
1646018310000|2022-02-28 03:18:30|95840.7|95741.4|95833.4|95734.9|95841.1|95747.1|95819.2|95726.2|47
1646018320000|2022-02-28 03:18:40|95833.2|95735.5|95840|95742.8|95840.8|95745.7|95815.3|95731.8|45
1646018330000|2022-02-28 03:18:50|95840.4|95742.6|95840.3|95746.7|95845.2|95755|95828.1|95742.6|49
1646018340000|2022-02-28 03:19:00|95842.8|95746.8|95845.1|95747.7|95848.3|95749.7|95835.7|95746.6|39
1646018350000|2022-02-28 03:19:10|95845.2|95747.8|95837.7|95742.4|95848.4|95758.4|95819.9|95732.4|43
1646018360000|2022-02-28 03:19:20|95840.6|95743.4|95845|95735|95845.1|95746.9|95835.1|95735|26
1646018370000|2022-02-28 03:19:30|95846|95736.9|95834.4|95743.4|95846|95754.9|95824.3|95736.9|18
1646018380000|2022-02-28 03:19:40|95833.7|95743.9|95846.1|95750.5|95846.1|95756.8|95830.5|95743.9|36
1646018390000|2022-02-28 03:19:50|95845.2|95747.8|95837|95750.5|95850.9|95775.3|95829.5|95744.1|54
1646018400000|2022-02-28 03:20:00|95844.9|95749.1|95844.7|95749.1|95847.8|95750.4|95842.3|95746.5|30
1646018410000|2022-02-28 03:20:10|95844.2|95748.5|95830.8|95756.1|95846|95756.1|95830.6|95743.7|25
1646018420000|2022-02-28 03:20:20|95836.2|95752.6|95843.8|95748.1|95847.3|95752.6|95836.2|95743.8|30
1646018430000|2022-02-28 03:20:30|95843.6|95747.9|95839.1|95754.9|95846|95758.9|95833.1|95744.8|29
1646018440000|2022-02-28 03:20:40|95847.7|95746.6|95848.1|95750|95849.2|95751.1|95842.9|95745.3|26
1646018450000|2022-02-28 03:20:50|95842.2|95749.2|95852.5|95743.8|95852.5|95772.2|95833.8|95743.8|29
1646018460000|2022-02-28 03:21:00|95842.4|95753.8|95844.1|95752.8|95848.6|95764.3|95832.2|95749.8|43
1646018470000|2022-02-28 03:21:10|95844|95752.9|95841.9|95752.9|95852.9|95754.5|95841.1|95742.5|29
1646018480000|2022-02-28 03:21:20|95847.3|95749.9|95842|95747|95847.3|95757.6|95829.1|95747|19
1646018490000|2022-02-28 03:21:30|95848.9|95751.5|95847.6|95750.2|95848.9|95752.6|95811.1|95743|24
1646018500000|2022-02-28 03:21:40|95847.8|95749.1|95828.3|95757.8|95850|95757.8|95820.9|95745|12
1646018510000|2022-02-28 03:21:50|95833.4|95755.1|95845.1|95747.3|95853.4|95759.9|95829.5|95744.2|20
1646018520000|2022-02-28 03:22:00|95845.2|95747.5|95843.5|95748.3|95850.9|95751.4|95842.6|95742.4|22
1646018530000|2022-02-28 03:22:10|95849.3|95751.9|95846.3|95753.4|95860.3|95761.8|95817.4|95746.8|44
1646018540000|2022-02-28 03:22:20|95851.3|95756.9|95844.1|95752|95853.5|95756.9|95841|95747|26
1646018550000|2022-02-28 03:22:30|95842.1|95749.3|95834.5|95760.7|95853.3|95763.1|95832.6|95748.9|34
1646018560000|2022-02-28 03:22:40|95830.1|95760|95846.5|95748.8|95851.6|95760|95830.1|95743.3|26
1646018570000|2022-02-28 03:22:50|95843.4|95747.9|95842.5|95745.8|95844.7|95752.1|95827.6|95743.3|37
1646018580000|2022-02-28 03:23:00|95843.2|95746|95842|95745.9|95844.5|95751.8|95809.7|95740|56
1646018590000|2022-02-28 03:23:10|95841.9|95746.8|95843|95747.4|95848.7|95756.1|95832|95745.6|20
1646018600000|2022-02-28 03:23:20|95843.4|95751|95822.7|95755.8|95848.7|95755.8|95822.7|95745.2|31
1646018610000|2022-02-28 03:23:30|95826.8|95753.3|95847.4|95742.6|95847.4|95754.9|95824.5|95742.6|16
1646018620000|2022-02-28 03:23:40|95837|95744|95822.8|95759|95847.7|95759.8|95807.6|95738.8|25
1646018630000|2022-02-28 03:23:50|95819.9|95759.7|95844.4|95750.2|95849.2|95762.9|95818.4|95748|31
1646018640000|2022-02-28 03:24:00|95844.5|95749.8|95850.6|95748.7|95850.6|95764.9|95827.9|95737|21
1646018650000|2022-02-28 03:24:10|95849|95750.4|95851.3|95748.4|95851.4|95766.5|95826.2|95748.4|18
1646018660000|2022-02-28 03:24:20|95841.1|95752|95842.5|95752.1|95851.7|95767.7|95824|95748|28
1646018670000|2022-02-28 03:24:30|95841.5|95752.7|95839.3|95747.9|95846.8|95764.1|95817.9|95747.1|30
1646018680000|2022-02-28 03:24:40|95844.1|95747.1|95838|95742.8|95844.1|95756.9|95828.8|95742.4|30
1646018690000|2022-02-28 03:24:50|95835.7|95742.3|95837.6|95740.6|95839.7|95753.4|95823.8|95740.4|35
1646018700000|2022-02-28 03:25:00|95837.7|95740.7|95836.8|95741.6|95843.7|95756.5|95823.7|95739.1|48
1646018710000|2022-02-28 03:25:10|95838.2|95741.7|95811.1|95747.9|95841.7|95750.5|95811.1|95737.1|18
1646018720000|2022-02-28 03:25:20|95820.6|95751|95836.9|95740.6|95838.3|95752.7|95804.9|95739|47
1646018730000|2022-02-28 03:25:30|95824.6|95756.3|95845.8|95749.3|95855.5|95759|95824.1|95743.2|38
1646018740000|2022-02-28 03:25:40|95846.4|95749.2|95841.5|95750.7|95847.7|95752.5|95841.5|95748.4|23
1646018750000|2022-02-28 03:25:50|95841|95751|95851.3|95747.9|95851.3|95768.2|95830.7|95747.9|8
1646018760000|2022-02-28 03:26:00|95846.4|95749|95853.9|95757.6|95857.9|95789.8|95819.8|95737.2|41
1646018770000|2022-02-28 03:26:10|95851.5|95756.8|95852.5|95787.3|95857.1|95790.2|95851|95754.4|22
1646018780000|2022-02-28 03:26:20|95852.4|95787.5|95857.8|95785.4|95865.1|95795|95850|95757.4|30
1646018790000|2022-02-28 03:26:30|95861.2|95763.1|95848.3|95791.6|95864|95796.9|95841.6|95763|45
1646018800000|2022-02-28 03:26:40|95851.3|95785.1|95844.7|95789.8|95864|95797.3|95844.7|95765.8|36
1646018810000|2022-02-28 03:26:50|95846.4|95787.5|95850.8|95762.2|95864|95793.2|95844.6|95758.7|31
1646018820000|2022-02-28 03:27:00|95862|95764.6|95847.4|95787.9|95862|95794.7|95845|95764.6|29
1646018830000|2022-02-28 03:27:10|95842.6|95789|95852.4|95771.1|95859.5|95790.1|95842.3|95756|49
1646018840000|2022-02-28 03:27:20|95854|95753|95846.1|95787.9|95858.5|95791.5|95842|95753|47
1646018850000|2022-02-28 03:27:30|95849.8|95788|95856.2|95782.7|95857.8|95788|95841.9|95757.6|28
1646018860000|2022-02-28 03:27:40|95851.2|95777.3|95861.2|95760.3|95861.2|95787.7|95841.8|95753.9|34
1646018870000|2022-02-28 03:27:50|95851.7|95757.5|95855.1|95795|95874.5|95807.4|95841.9|95757.5|41
1646018880000|2022-02-28 03:28:00|95861.2|95784.6|95863.5|95780.9|95873.9|95791.7|95855|95766.4|17
1646018890000|2022-02-28 03:28:10|95870|95772.7|95867.7|95773.9|95874.2|95796.2|95860.2|95766.3|28
1646018900000|2022-02-28 03:28:20|95872.8|95775.4|95866.8|95786.4|95874.5|95799.1|95861|95765.7|32
1646018910000|2022-02-28 03:28:30|95866.1|95787.8|95871.6|95787|95885.7|95803.3|95861|95762|19
1646018920000|2022-02-28 03:28:40|95864.7|95800.9|95861.9|95782|95869.6|95800.9|95861|95767|20
1646018930000|2022-02-28 03:28:50|95866|95797.6|95867.6|95775.7|95868.1|95797.9|95857.4|95768.8|29
1646018940000|2022-02-28 03:29:00|95869.7|95773.4|95853.2|95785.5|95871.8|95787.6|95846.8|95764.4|39
1646018950000|2022-02-28 03:29:10|95850.7|95794|95851.1|95789.7|95867.5|95794.2|95850.5|95766.9|18
1646018960000|2022-02-28 03:29:20|95866.8|95769.4|95860.3|95765.6|95866.8|95794.8|95849.4|95763.8|23
1646018970000|2022-02-28 03:29:30|95861.4|95764.5|95858.8|95772.1|95867.1|95792.7|95850.5|95757.3|28
1646018980000|2022-02-28 03:29:40|95856.2|95771.4|95852.8|95779.9|95866.2|95798|95852.7|95765.7|25
1646018990000|2022-02-28 03:29:50|95851.8|95779.8|95849.9|95791.6|95863.3|95800.3|95848.8|95759.5|40
1646019000000|2022-02-28 03:30:00|95849.7|95793.2|95835.7|95771.9|95857.6|95793.2|95830.5|95752.8|48
1646019010000|2022-02-28 03:30:10|95835.6|95771.7|95836.3|95751.2|95851|95780.4|95830.2|95751.2|48
1646019020000|2022-02-28 03:30:20|95846.5|95749.1|95829.9|95750.2|95847.6|95783.8|95828|95743|35
1646019030000|2022-02-28 03:30:30|95831.3|95744.4|95838.1|95771.8|95844.9|95778.7|95826.1|95735.6|26
1646019040000|2022-02-28 03:30:40|95838|95769.6|95823.6|95745.7|95839.3|95776.4|95823.6|95739|63
1646019050000|2022-02-28 03:30:50|95825.6|95741.9|95828.7|95727.7|95833.4|95762.2|95818.3|95727.7|32
1646019060000|2022-02-28 03:31:00|95818.6|95737.7|95824.6|95727.5|95825.6|95761.4|95816.9|95726.3|40
1646019070000|2022-02-28 03:31:10|95825.6|95728.2|95819.1|95736.3|95828.1|95765.8|95815.8|95722.4|43
1646019080000|2022-02-28 03:31:20|95816.3|95739.6|95832.1|95734.7|95832.3|95745.6|95816.3|95730.6|30
1646019090000|2022-02-28 03:31:30|95832.2|95734.8|95821.1|95730.5|95832.2|95768.4|95811.3|95730.5|48
1646019100000|2022-02-28 03:31:40|95825.2|95727.8|95809.3|95728.1|95828.7|95763.8|95805.9|95724|41
1646019110000|2022-02-28 03:31:50|95815.7|95728.2|95812.8|95762.8|95829.3|95762.8|95806.3|95728.2|28
1646019120000|2022-02-28 03:32:00|95812.4|95762.4|95803.9|95753.9|95825.7|95762.4|95798.8|95726.1|36
1646019130000|2022-02-28 03:32:10|95825.1|95727.7|95804|95749.3|95825.1|95755.3|95801.7|95726|38
1646019140000|2022-02-28 03:32:20|95805.3|95755.3|95820.6|95732|95827|95760.2|95802.1|95729.3|37
1646019150000|2022-02-28 03:32:30|95829.4|95732.3|95809.5|95755.9|95829.7|95759.5|95805.2|95729.4|31
1646019160000|2022-02-28 03:32:40|95811|95728|95813.6|95733.2|95825.9|95757.5|95804.3|95727.1|32
1646019170000|2022-02-28 03:32:50|95813|95737.8|95812.1|95737.9|95820.2|95756.9|95800.9|95727|24
1646019180000|2022-02-28 03:33:00|95812.5|95733|95801.7|95744.2|95822.3|95758.9|95798.2|95719.4|36
1646019190000|2022-02-28 03:33:10|95818.6|95722.4|95817.5|95726.7|95818.9|95752.4|95799.1|95722.4|32
1646019200000|2022-02-28 03:33:20|95812.7|95726.8|95814.3|95730.5|95824.9|95755.2|95802.6|95726|45
1646019210000|2022-02-28 03:33:30|95814.2|95730.6|95814.8|95724|95817.9|95756.4|95799.7|95722.8|43
1646019220000|2022-02-28 03:33:40|95819.6|95723.9|95808.9|95739|95821.2|95739|95808.9|95721.6|22
1646019230000|2022-02-28 03:33:50|95809|95722|95800.1|95720.5|95815.7|95751.6|95799.4|95716|38
1646019240000|2022-02-28 03:34:00|95807.4|95720.6|95803.5|95724.8|95815.3|95747.8|95790.2|95716.2|42
1646019250000|2022-02-28 03:34:10|95807.8|95722.8|95800.4|95732.4|95817.9|95749.7|95798.4|95718.8|23
1646019260000|2022-02-28 03:34:20|95806.4|95731.8|95802.4|95741.5|95822.2|95752|95799.9|95720.6|31
1646019270000|2022-02-28 03:34:30|95808.2|95726.9|95812.8|95720.7|95815.7|95750.3|95793.7|95717.9|30
1646019280000|2022-02-28 03:34:40|95808.6|95721.5|95819.6|95722.2|95819.6|95749.9|95795.9|95717.9|35
1646019290000|2022-02-28 03:34:50|95814.3|95725.6|95810.3|95729.1|95819.8|95747.9|95797.9|95722.7|13
1646019300000|2022-02-28 03:35:00|95812|95729.9|95789|95739|95815.3|95747.8|95789|95715.6|30
1646019310000|2022-02-28 03:35:10|95792|95733.7|95794.4|95723.6|95805|95739.6|95786.8|95708.9|33
1646019320000|2022-02-28 03:35:20|95805|95718.3|95795.4|95722.8|95805.9|95741.8|95790.2|95717.9|24
1646019330000|2022-02-28 03:35:30|95796.4|95722.3|95795.1|95726.9|95811|95740.6|95790.4|95713.6|24
1646019340000|2022-02-28 03:35:40|95805.3|95718.7|95795.6|95725.1|95809.8|95738.1|95788|95712.8|13
1646019350000|2022-02-28 03:35:50|95798|95722.8|95792.8|95735.4|95808|95741|95788.8|95710.6|21
1646019360000|2022-02-28 03:36:00|95801.8|95719.9|95795.9|95717.7|95805.9|95739.1|95787.1|95711.3|30
1646019370000|2022-02-28 03:36:10|95797.5|95717.2|95788.9|95738.9|95803|95739.5|95788.9|95715.9|15
1646019380000|2022-02-28 03:36:20|95789.6|95739.6|95783.2|95714.8|95803|95739.6|95778.1|95702|26
1646019390000|2022-02-28 03:36:30|95788.8|95707.5|95784.7|95713.9|95797.7|95728.7|95773.9|95699.4|33
1646019400000|2022-02-28 03:36:40|95781.5|95714|95802.9|95705.5|95803.3|95730.4|95776.2|95700.3|41
1646019410000|2022-02-28 03:36:50|95803.3|95705.9|95803.3|95705.9|95803.3|95727.2|95773.9|95704.8|34
1646019420000|2022-02-28 03:37:00|95803.7|95706.3|95788|95711|95803.7|95732.5|95777.1|95700.3|28
1646019430000|2022-02-28 03:37:10|95795.8|95701.7|95778.5|95728.5|95797.3|95730|95777.9|95699.5|22
1646019440000|2022-02-28 03:37:20|95778|95728|95783.2|95711.8|95798.6|95730.6|95776.5|95699.4|30
1646019450000|2022-02-28 03:37:30|95783|95712|95778|95718.6|95793.4|95724.9|95771.9|95701.7|34
1646019460000|2022-02-28 03:37:40|95778.2|95717.9|95781.6|95714.1|95796.4|95730.6|95778.2|95698.6|17
1646019470000|2022-02-28 03:37:50|95784.5|95710|95785.4|95711.9|95796.1|95727.6|95776.3|95698.7|14
1646019480000|2022-02-28 03:38:00|95781.3|95713.9|95770.4|95696.6|95795|95725|95765.3|95695.1|51
1646019490000|2022-02-28 03:38:10|95765.2|95715.2|95781.5|95692|95788.1|95717.7|95762.4|95690.3|40
1646019500000|2022-02-28 03:38:20|95782.9|95689.8|95770|95700|95783.4|95714.3|95764.2|95686.1|22
1646019510000|2022-02-28 03:38:30|95772.3|95697.7|95763.3|95713.3|95786|95715.8|95763.3|95688.7|28
1646019520000|2022-02-28 03:38:40|95763.4|95713.4|95780.4|95683.1|95785.5|95715.9|95760.9|95682.7|34
1646019530000|2022-02-28 03:38:50|95763.3|95713.3|95772.3|95691|95783.4|95713.3|95761.5|95686.1|20
1646019540000|2022-02-28 03:39:00|95770.7|95693.1|95756.3|95693.3|95770.7|95710.1|95752.7|95685|18
1646019550000|2022-02-28 03:39:10|95760.1|95688|95774|95676.7|95774.4|95704.5|95753.4|95676.5|25
1646019560000|2022-02-28 03:39:20|95773.7|95676.4|95763.6|95681.5|95775.9|95704.9|95753.4|95676.1|23
1646019570000|2022-02-28 03:39:30|95767.9|95679.7|95761.2|95684.3|95773|95702.6|95750.5|95675.6|35
1646019580000|2022-02-28 03:39:40|95768.9|95678.5|95763|95686.7|95775.9|95702.4|95750.9|95678.5|22
1646019590000|2022-02-28 03:39:50|95762.7|95686.8|95768.1|95681.6|95777.5|95704.7|95754.7|95679.4|28
1646019600000|2022-02-28 03:40:00|95776.3|95679|95772.2|95674.9|95776.3|95703.2|95749.9|95674.9|31
1646019610000|2022-02-28 03:40:10|95760.2|95685.6|95755.2|95682|95771|95685.6|95755.2|95673.6|24
1646019620000|2022-02-28 03:40:20|95771.1|95673.8|95764.4|95673.4|95771.1|95698.7|95746.8|95673.4|26
1646019630000|2022-02-28 03:40:30|95767.6|95670.3|95761.6|95678.8|95767.7|95697.4|95745.4|95670|34
1646019640000|2022-02-28 03:40:40|95761.7|95678.9|95778.6|95681.3|95778.6|95708.2|95750|95677.2|24
1646019650000|2022-02-28 03:40:50|95778.2|95680.9|95765.5|95715.5|95788.7|95715.5|95758.2|95680.9|31
1646019660000|2022-02-28 03:41:00|95765.3|95715.3|95769.4|95698.3|95786.6|95715.3|95765.3|95689|31
1646019670000|2022-02-28 03:41:10|95778.7|95697.9|95766.1|95716.1|95786.3|95719.3|95765.3|95688.5|27
1646019680000|2022-02-28 03:41:20|95768.6|95712.5|95780|95695.6|95784.7|95717.8|95767.6|95691.6|27
1646019690000|2022-02-28 03:41:30|95778|95697.6|95765.9|95699.2|95782.8|95713.4|95759.5|95684.1|31
1646019700000|2022-02-28 03:41:40|95768.5|95697.7|95781.2|95683.9|95781.2|95711.8|95760.2|95683.9|29
1646019710000|2022-02-28 03:41:50|95781.1|95683.8|95777.3|95698.3|95787.5|95715.3|95759.5|95683.3|30
1646019720000|2022-02-28 03:42:00|95786.4|95691.5|95779.2|95697.6|95789.8|95717.6|95767.6|95690|35
1646019730000|2022-02-28 03:42:10|95784|95694.5|95777.4|95707.7|95784.7|95721.5|95769.6|95694.5|39
1646019740000|2022-02-28 03:42:20|95776.6|95711.7|95791.7|95694.3|95793.5|95723.2|95772.9|95693.1|38
1646019750000|2022-02-28 03:42:30|95791.8|95694.4|95764.8|95714.8|95792|95722.5|95764.8|95694.4|43
1646019760000|2022-02-28 03:42:40|95765|95715|95775.1|95698.8|95787.4|95715|95765|95689.2|46
1646019770000|2022-02-28 03:42:50|95776.4|95698|95765.6|95696.5|95785.6|95711.8|95761.4|95684|30
1646019780000|2022-02-28 03:43:00|95764.4|95698.3|95769.4|95690.3|95781.4|95710.2|95760|95683.9|43
1646019790000|2022-02-28 03:43:10|95769.5|95690.4|95761.8|95687|95771.4|95713.9|95758|95687|39
1646019800000|2022-02-28 03:43:20|95765.5|95685.3|95760.5|95688.6|95765.5|95705.4|95755.4|95684.3|36
1646019810000|2022-02-28 03:43:30|95761.7|95687.7|95777.2|95679.9|95777.5|95700.7|95753|95679.9|34
1646019820000|2022-02-28 03:43:40|95777.5|95680.2|95763.5|95693.2|95777.5|95693.2|95755|95679.3|29
1646019830000|2022-02-28 03:43:50|95777.5|95680.2|95761.8|95685.5|95777.5|95705.7|95755.7|95680.2|36
1646019840000|2022-02-28 03:44:00|95762.7|95686.7|95761.6|95689.9|95768.4|95709.2|95757.5|95678.5|29
1646019850000|2022-02-28 03:44:10|95765.7|95686.8|95763.3|95673.4|95772.8|95710.3|95749.3|95672.2|32
1646019860000|2022-02-28 03:44:20|95758.5|95674.2|95755.2|95673.8|95763.1|95701.8|95745.8|95673.8|40
1646019870000|2022-02-28 03:44:30|95755.6|95678.1|95760.6|95685|95760.6|95697.2|95743.1|95673.8|29
1646019880000|2022-02-28 03:44:40|95773.8|95676.5|95750.2|95700.2|95773.8|95700.2|95750|95674.3|21
1646019890000|2022-02-28 03:44:50|95752.9|95696.3|95764.2|95689.4|95771.6|95704.4|95751|95682.9|30
1646019900000|2022-02-28 03:45:00|95772.8|95684.2|95759.2|95696.9|95776.9|95706.4|95751.2|95675.2|34
1646019910000|2022-02-28 03:45:10|95756|95703.1|95762.3|95694.3|95776.7|95703.1|95756|95679.4|21
1646019920000|2022-02-28 03:45:20|95778.2|95680.9|95763|95691.4|95778.2|95703.6|95753.6|95679.5|36
1646019930000|2022-02-28 03:45:30|95763.1|95691.5|95774.6|95677.3|95774.6|95703.3|95749.8|95676.7|39
1646019940000|2022-02-28 03:45:40|95774.7|95677.4|95757.3|95684.5|95775.2|95702.3|95748.3|95677.4|37
1646019950000|2022-02-28 03:45:50|95757.2|95685.7|95758.1|95687.7|95762.5|95690.2|95755.9|95680.7|25
1646019960000|2022-02-28 03:46:00|95763.4|95684|95761.4|95691.7|95775.5|95691.7|95755.9|95678.2|21
1646019970000|2022-02-28 03:46:10|95767.6|95685.9|95775.9|95688.4|95781.8|95709.7|95753.3|95681|23
1646019980000|2022-02-28 03:46:20|95757.2|95707.2|95766.2|95685.2|95769.5|95710.2|95751|95683.9|56
1646019990000|2022-02-28 03:46:30|95771.8|95682.5|95760.4|95695|95771.8|95704.1|95748.9|95682.5|25
1646020000000|2022-02-28 03:46:40|95750.3|95700.3|95765|95687.4|95765|95702|95747.3|95682|28
1646020010000|2022-02-28 03:46:50|95764|95689.1|95765.3|95695.2|95767.4|95701.5|95751.4|95687.4|12
1646020020000|2022-02-28 03:47:00|95764.9|95690.3|95757.2|95707.2|95786|95707.2|95753.5|95687.9|28
1646020030000|2022-02-28 03:47:10|95766.2|95703|95770|95696|95786.9|95706.4|95752.6|95689.5|36
1646020040000|2022-02-28 03:47:20|95758.9|95708.9|95752.6|95702.6|95771|95708.9|95751.1|95693|26
1646020050000|2022-02-28 03:47:30|95761|95695|95750|95700|95769.5|95700|95744.6|95687.9|42
1646020060000|2022-02-28 03:47:40|95750.1|95700.1|95768.3|95686.3|95768.3|95702.3|95743.9|95686.1|34
1646020070000|2022-02-28 03:47:50|95766.1|95694.1|95764.4|95692.4|95785.1|95704|95753.3|95682|30
1646020080000|2022-02-28 03:48:00|95773.6|95690.3|95751.5|95701.5|95781.7|95703.4|95751.5|95684.3|40
1646020090000|2022-02-28 03:48:10|95751.3|95701.3|95786.7|95689.3|95786.7|95707.3|95751.3|95686.5|34
1646020100000|2022-02-28 03:48:20|95764|95697|95765.1|95695.9|95784.8|95708.8|95755.1|95687.2|32
1646020110000|2022-02-28 03:48:30|95765|95696|95777.4|95687.2|95783.1|95705.9|95755.8|95685.7|21
1646020120000|2022-02-28 03:48:40|95767.8|95696.4|95765.9|95695.5|95781.5|95696.4|95760.3|95684.1|21
1646020130000|2022-02-28 03:48:50|95776.9|95690.4|95761.4|95696.7|95776.9|95705.7|95755.5|95690.4|31
1646020140000|2022-02-28 03:49:00|95760.7|95697.5|95752.7|95702.7|95781.2|95702.9|95752.7|95683.8|20
1646020150000|2022-02-28 03:49:10|95753|95703|95764|95694.2|95780.3|95703|95753|95682.9|25
1646020160000|2022-02-28 03:49:20|95760|95692|95769.3|95694|95779.1|95696.1|95755|95681.7|14
1646020170000|2022-02-28 03:49:30|95766.9|95695.5|95752.7|95702.7|95780.8|95702.7|95752.7|95682.7|34
1646020180000|2022-02-28 03:49:40|95752.6|95702.6|95756.4|95686.2|95777.1|95702.6|95749.5|95679.7|31
1646020190000|2022-02-28 03:49:50|95756.3|95686.5|95756|95686.3|95758.4|95690.7|95750.1|95684.3|22
1646020200000|2022-02-28 03:50:00|95758.4|95684.9|95755.1|95683.9|95764.1|95701.5|95746.2|95679.2|36
1646020210000|2022-02-28 03:50:10|95760.9|95681.5|95761.9|95691.5|95767.5|95704|95750.6|95678.2|30
1646020220000|2022-02-28 03:50:20|95753|95669|95764|95695.8|95780.5|95707.3|95753|95669|34
1646020230000|2022-02-28 03:50:30|95772.5|95693.4|95764.2|95694.8|95772.5|95702.6|95749.4|95690.1|36
1646020240000|2022-02-28 03:50:40|95764.5|95691.5|95763|95695|95775.7|95700.3|95747.5|95690.1|25
1646020250000|2022-02-28 03:50:50|95763.7|95699|95765.9|95699.9|95770|95706|95751.7|95690|27
1646020260000|2022-02-28 03:51:00|95757.7|95707.7|95799.8|95702.4|95799.8|95721.7|95757.6|95683.7|26
1646020270000|2022-02-28 03:51:10|95771.4|95688.6|95791.5|95708.8|95800.1|95720.7|95766.5|95688.6|29
1646020280000|2022-02-28 03:51:20|95795.9|95704.3|95780.2|95715.1|95798|95718.5|95764.1|95699.9|26
1646020290000|2022-02-28 03:51:30|95780.3|95715.4|95781.7|95714.1|95782|95720.4|95769.4|95685|20
1646020300000|2022-02-28 03:51:40|95779.3|95711.3|95775|95708|95781.4|95717.6|95765.7|95706.4|27
1646020310000|2022-02-28 03:51:50|95768.3|95718.3|95770.1|95720.1|95780.3|95720.7|95767.9|95709.5|21
1646020320000|2022-02-28 03:52:00|95771.8|95719.2|95772.4|95709.8|95779.7|95719.2|95770.8|95709.8|24
1646020330000|2022-02-28 03:52:10|95778.1|95714.9|95777|95712|95784|95721.4|95769|95706.7|20
1646020340000|2022-02-28 03:52:20|95771.9|95721.9|95782|95715.8|95783.1|95721.9|95769.7|95714.7|10
1646020350000|2022-02-28 03:52:30|95781.2|95716.2|95770|95702|95781.2|95719.5|95767.8|95697.6|24
1646020360000|2022-02-28 03:52:40|95771.4|95706.4|95777.4|95712.6|95778.1|95717.9|95765|95702|22
1646020370000|2022-02-28 03:52:50|95777.6|95713|95773.6|95703.4|95779.6|95719.9|95767.2|95703.4|23
1646020380000|2022-02-28 03:53:00|95767.2|95717.2|95780.3|95730.3|95786.5|95730.3|95767.2|95717.2|35
1646020390000|2022-02-28 03:53:10|95780.5|95730.5|95774.9|95710.5|95780.5|95730.5|95763.4|95681.6|35
1646020400000|2022-02-28 03:53:20|95770|95710|95771.5|95712.7|95779|95714.8|95763.6|95683.7|21
1646020410000|2022-02-28 03:53:30|95777.1|95710.9|95775|95707|95778.9|95718.9|95766.9|95701.4|18
1646020420000|2022-02-28 03:53:40|95764.5|95712|95764.4|95714.4|95778.8|95716.6|95763.1|95706|34
1646020430000|2022-02-28 03:53:50|95765.9|95713.2|95771.4|95714.8|95790.1|95722.9|95764.3|95698.3|32
1646020440000|2022-02-28 03:54:00|95795.1|95701.3|95769.2|95719.2|95800.1|95720.6|95766.6|95691|35
1646020450000|2022-02-28 03:54:10|95768.1|95718.1|95768.3|95718.3|95800.1|95718.5|95768.1|95702.7|14
1646020460000|2022-02-28 03:54:20|95779.1|95718|95783.3|95697.7|95783.4|95720.6|95760.7|95694.9|33
1646020470000|2022-02-28 03:54:30|95782|95697|95785.5|95696.1|95788.2|95704.7|95771.6|95691.5|35
1646020480000|2022-02-28 03:54:40|95758.9|95702.1|95782.8|95699.9|95792.2|95705.9|95758.9|95694.4|28
1646020490000|2022-02-28 03:54:50|95789.5|95692.1|95757.3|95696.9|95789.5|95702.8|95753.3|95690|32
1646020500000|2022-02-28 03:55:00|95758.4|95696.3|95758.3|95695.4|95783.6|95699.9|95758.3|95690|24
1646020510000|2022-02-28 03:55:10|95764.2|95693.9|95774.9|95697.6|95789.6|95701.6|95761.4|95689.1|22
1646020520000|2022-02-28 03:55:20|95786.6|95697.8|95783.1|95692.7|95789|95699.4|95760.5|95689.7|41
1646020530000|2022-02-28 03:55:30|95783.3|95692.8|95777.4|95690.5|95786.7|95696.2|95759.9|95679.9|29
1646020540000|2022-02-28 03:55:40|95786.3|95689.2|95785.7|95681.9|95787|95689.7|95778|95681.9|24
1646020550000|2022-02-28 03:55:50|95778.5|95688.3|95770.3|95682.6|95787|95689.5|95761.8|95682.6|24
1646020560000|2022-02-28 03:56:00|95771.2|95681.8|95776.6|95679.3|95784.5|95684.7|95752.8|95668.5|35
1646020570000|2022-02-28 03:56:10|95777.4|95680|95781.2|95679|95781.2|95681.9|95748.5|95672|33
1646020580000|2022-02-28 03:56:20|95780.1|95681.3|95779|95679.7|95780.3|95686.4|95745.6|95677.4|31
1646020590000|2022-02-28 03:56:30|95782.1|95683.5|95790.7|95691.4|95792.9|95696.2|95757.7|95681|28
1646020600000|2022-02-28 03:56:40|95792.5|95694.9|95789.5|95690|95797.2|95694.9|95789.5|95681.2|36
1646020610000|2022-02-28 03:56:50|95789.3|95690.3|95793.7|95695.3|95800.7|95698.4|95768.8|95687|30
1646020620000|2022-02-28 03:57:00|95793.3|95695.7|95792.4|95690.9|95794.5|95696|95767.1|95688|37
1646020630000|2022-02-28 03:57:10|95791.8|95690.3|95781.8|95690.5|95793.2|95698.1|95768.5|95688.4|34
1646020640000|2022-02-28 03:57:20|95788|95689.8|95787.9|95689.6|95797.6|95690.4|95787.7|95683.3|36
1646020650000|2022-02-28 03:57:30|95788.6|95689.1|95787.5|95690.1|95794|95694.3|95765.5|95684.8|12
1646020660000|2022-02-28 03:57:40|95788|95686|95796.9|95697.7|95798.1|95700.7|95763.7|95684.2|24
1646020670000|2022-02-28 03:57:50|95798.3|95700.8|95800.5|95700.1|95805.9|95702.5|95774.6|95689|29
1646020680000|2022-02-28 03:58:00|95799.9|95700.4|95798.7|95697|95806.4|95701.3|95764.8|95690.3|30
1646020690000|2022-02-28 03:58:10|95799.3|95695.9|95798.6|95699.4|95806|95724.6|95766.6|95690|41
1646020700000|2022-02-28 03:58:20|95805.1|95689.1|95823.7|95721.6|95827.6|95739.4|95795.1|95688.7|46
1646020710000|2022-02-28 03:58:30|95822.5|95715.9|95810.8|95730.3|95825.3|95742.3|95806.2|95704|60
1646020720000|2022-02-28 03:58:40|95813.7|95724.8|95824.5|95721.6|95827.7|95725.9|95808.7|95717.3|45
1646020730000|2022-02-28 03:58:50|95813.4|95728.5|95813.3|95726.6|95829.8|95730.7|95812.1|95722.6|33
1646020740000|2022-02-28 03:59:00|95816.5|95722.5|95830.5|95722.3|95830.5|95736.1|95814.9|95716.8|37
1646020750000|2022-02-28 03:59:10|95823.1|95714.5|95829.5|95721.5|95829.5|95729.9|95814.1|95714.5|11
1646020760000|2022-02-28 03:59:20|95830.9|95714.9|95825.3|95726|95831.8|95732.3|95817.4|95714.9|18
1646020770000|2022-02-28 03:59:30|95826|95728.6|95825.5|95728.1|95830.5|95732.8|95823.8|95721|18
1646020780000|2022-02-28 03:59:40|95824.5|95724.9|95823.3|95728.6|95834.1|95735.9|95817.9|95718.1|39
1646020790000|2022-02-28 03:59:50|95825.8|95725.6|95825.1|95730.8|95828.4|95741.1|95814|95724.5|25
1646020800000|2022-02-28 04:00:00|95824.6|95726.9|95809|95723.3|95825|95743.9|95808.7|95712.8|58
1646020810000|2022-02-28 04:00:10|95811.5|95724.9|95807.5|95708.8|95814.2|95745.9|95804.7|95708.5|42
1646020820000|2022-02-28 04:00:20|95807.3|95709.6|95805.6|95707.5|95815.6|95709.6|95803|95698.9|14
1646020830000|2022-02-28 04:00:30|95806.4|95709|95808.4|95710.5|95811.4|95731.1|95802.9|95708.4|56
1646020840000|2022-02-28 04:00:40|95806.2|95725.3|95813.5|95716.1|95815.5|95730.9|95805.7|95709.3|47
1646020850000|2022-02-28 04:00:50|95813.8|95716.4|95812.2|95714.8|95814.2|95731.9|95811.4|95712.4|31
1646020860000|2022-02-28 04:01:00|95812.3|95714.9|95810.2|95713|95813.5|95737.6|95809.6|95712.2|27
1646020870000|2022-02-28 04:01:10|95809.7|95712.3|95811.8|95713.3|95814|95740.5|95808|95711.8|24
1646020880000|2022-02-28 04:01:20|95812.6|95729|95821.1|95711.9|95821.1|95735.8|95810.7|95711.9|22
1646020890000|2022-02-28 04:01:30|95811.1|95713.5|95813.2|95714.5|95814.3|95737.7|95811|95713.5|29
1646020900000|2022-02-28 04:01:40|95814|95716.6|95807.5|95715.6|95832.1|95745.5|95806.6|95714.6|64
1646020910000|2022-02-28 04:01:50|95807.2|95716.4|95810.1|95715.8|95813.6|95725.4|95807.2|95713.9|44
1646020920000|2022-02-28 04:02:00|95809.9|95715.6|95824.4|95739.6|95835|95747.9|95806|95714.8|39
1646020930000|2022-02-28 04:02:10|95812.8|95715.4|95812.8|95728.9|95836.2|95747.8|95812.5|95711.6|10
1646020940000|2022-02-28 04:02:20|95815.9|95745.4|95806.3|95716.2|95822.2|95746.4|95806.3|95712.2|16
1646020950000|2022-02-28 04:02:30|95806.8|95715.6|95809.7|95723.5|95830.8|95745.6|95806.8|95715|73
1646020960000|2022-02-28 04:02:40|95812.3|95727.2|95813.6|95717.2|95822.4|95745.8|95809.2|95715.2|42
1646020970000|2022-02-28 04:02:50|95813.8|95717.5|95812.5|95715.1|95814.5|95739.3|95807.5|95714.3|35
1646020980000|2022-02-28 04:03:00|95812.6|95715.2|95807.3|95715.4|95812.6|95732.6|95807.3|95715|13
1646020990000|2022-02-28 04:03:10|95809.4|95741|95810.9|95713.5|95815.9|95741|95806|95712.3|14
1646021000000|2022-02-28 04:03:20|95810.7|95713.3|95814.4|95742.7|95816.9|95742.7|95807.2|95710.4|17
1646021010000|2022-02-28 04:03:30|95820.5|95745.6|95811.2|95741|95820.5|95745.6|95807.9|95709.7|16
1646021020000|2022-02-28 04:03:40|95807|95713|95811.1|95714.4|95813|95716.9|95807|95708.7|26
1646021030000|2022-02-28 04:03:50|95810.6|95713.4|95811.4|95740.8|95819.5|95744|95803.3|95712.6|26
1646021040000|2022-02-28 04:04:00|95814.9|95745.4|95808.7|95733.5|95816.5|95745.4|95806.4|95713.4|32
1646021050000|2022-02-28 04:04:10|95806|95714|95819.1|95713.6|95819.1|95716.9|95806|95713.6|11
1646021060000|2022-02-28 04:04:20|95814.5|95716.2|95813.8|95716.4|95816|95738.4|95805|95715|28
1646021070000|2022-02-28 04:04:30|95813.9|95716.5|95807.8|95714.5|95813.9|95716.9|95805|95713.5|19
1646021080000|2022-02-28 04:04:40|95807.2|95715.4|95811.5|95714|95817.6|95737.9|95806.6|95708.7|23
1646021090000|2022-02-28 04:04:50|95811.4|95713.9|95808.4|95716|95814.1|95737.5|95807.6|95713.9|16
1646021100000|2022-02-28 04:05:00|95811.5|95716.2|95810.5|95719.3|95818.6|95720.5|95808|95714.8|31
1646021110000|2022-02-28 04:05:10|95808.3|95717.9|95812.3|95743.8|95819.3|95743.8|95805.2|95713.6|19
1646021120000|2022-02-28 04:05:20|95813.9|95731.9|95816.8|95719.4|95817.7|95738.2|95807.3|95712.2|19
1646021130000|2022-02-28 04:05:30|95816.7|95719.3|95813.7|95716.3|95821.9|95742.8|95810.4|95716.1|21
1646021140000|2022-02-28 04:05:40|95807.1|95717.9|95815.9|95714|95815.9|95717.9|95807.1|95714|33
1646021150000|2022-02-28 04:05:50|95812.8|95715.4|95828.6|95746.9|95834.2|95746.9|95807|95715.4|34
1646021160000|2022-02-28 04:06:00|95820.6|95742.8|95821.4|95746.7|95830.9|95750.7|95814|95718.2|52
1646021170000|2022-02-28 04:06:10|95819.1|95745.8|95813.6|95733.9|95821.6|95746.6|95811.5|95717|45
1646021180000|2022-02-28 04:06:20|95813.5|95733.8|95816.2|95746.4|95829|95749.3|95813.1|95716.2|21
1646021190000|2022-02-28 04:06:30|95816.4|95719|95832.3|95755.7|95833.9|95760.2|95809.1|95714.7|54
1646021200000|2022-02-28 04:06:40|95821.7|95730.9|95834|95755.2|95840.6|95757.7|95819.3|95724.1|77
1646021210000|2022-02-28 04:06:50|95833.1|95752.3|95824.6|95727.4|95833.1|95761.1|95824|95724.5|37
1646021220000|2022-02-28 04:07:00|95825.3|95728|95822.8|95743.4|95833.1|95759.5|95815.4|95714.1|54
1646021230000|2022-02-28 04:07:10|95822|95742.3|95818.7|95719.8|95827.7|95748.2|95816.3|95713.4|26
1646021240000|2022-02-28 04:07:20|95817.7|95717.4|95820.1|95718.5|95823.2|95751.1|95817|95717|32
1646021250000|2022-02-28 04:07:30|95819.1|95719.8|95817.5|95716.8|95822.3|95747.9|95817.1|95715.9|43
1646021260000|2022-02-28 04:07:40|95823.2|95747.9|95817.4|95732.5|95823.2|95749.7|95817.3|95719.6|42
1646021270000|2022-02-28 04:07:50|95817|95728.3|95818.2|95717.2|95823|95747.5|95814.1|95712.4|43
1646021280000|2022-02-28 04:08:00|95818.9|95716.1|95816.7|95718.4|95821.1|95737.1|95810.9|95712.8|41
1646021290000|2022-02-28 04:08:10|95816.1|95716.9|95816.5|95719.1|95817.7|95738.9|95811.3|95716.3|36
1646021300000|2022-02-28 04:08:20|95816.2|95718.8|95819.2|95713.9|95819.4|95719|95815.8|95713.9|32
1646021310000|2022-02-28 04:08:30|95816.6|95717.3|95813.6|95722.5|95820|95725.9|95810.4|95710.8|42
1646021320000|2022-02-28 04:08:40|95813.4|95722.6|95816.3|95720.3|95822|95734.6|95813|95715.9|41
1646021330000|2022-02-28 04:08:50|95816|95720|95814.1|95721.3|95821.6|95743.7|95814.1|95715.6|48
1646021340000|2022-02-28 04:09:00|95813.7|95717.7|95813.6|95712.4|95817.7|95733.3|95810.7|95705.8|33
1646021350000|2022-02-28 04:09:10|95813.7|95712.5|95819.6|95737.2|95819.6|95737.2|95811.3|95707|15
1646021360000|2022-02-28 04:09:20|95821.4|95739.2|95817.4|95741.6|95841.6|95745.8|95812.8|95709.1|34
1646021370000|2022-02-28 04:09:30|95822.4|95745.6|95817.3|95744.4|95829.4|95746.7|95813.7|95706|23
1646021380000|2022-02-28 04:09:40|95816.8|95742.7|95807.9|95705.3|95816.8|95742.7|95807.9|95704.8|45
1646021390000|2022-02-28 04:09:50|95807.7|95706.9|95806.3|95707.7|95811.2|95736.4|95805.7|95702.5|37
1646021400000|2022-02-28 04:10:00|95805.3|95706|95811.4|95702.8|95811.4|95733|95805.3|95702.8|35
1646021410000|2022-02-28 04:10:10|95805.3|95707.5|95808.6|95702|95808.6|95730.6|95804.1|95702|28
1646021420000|2022-02-28 04:10:20|95807.9|95702.6|95809.8|95702.9|95810.3|95707.5|95804.4|95702|19
1646021430000|2022-02-28 04:10:30|95804.7|95707.1|95806.5|95700.9|95809.9|95707.1|95804.2|95699.4|28
1646021440000|2022-02-28 04:10:40|95806.3|95732|95804.1|95702.4|95809.4|95734.2|95803.7|95702.4|39
1646021450000|2022-02-28 04:10:50|95804.5|95702.3|95808.1|95712.1|95808.6|95727.9|95801.5|95691.4|31
1646021460000|2022-02-28 04:11:00|95809|95712|95809.7|95707.9|95814|95734.7|95807.7|95698|24
1646021470000|2022-02-28 04:11:10|95810.2|95708.1|95817.9|95731.2|95824.1|95738.2|95809.1|95706.6|29
1646021480000|2022-02-28 04:11:20|95819.2|95738.4|95809.7|95710|95820.7|95742.7|95809.7|95707.2|38
1646021490000|2022-02-28 04:11:30|95808.8|95711.4|95810.5|95712.1|95813.2|95714.4|95808.8|95708.5|28
1646021500000|2022-02-28 04:11:40|95810.8|95710.4|95812.9|95729.6|95826.9|95739.9|95810.8|95710|31
1646021510000|2022-02-28 04:11:50|95813.1|95728.8|95813|95723.7|95839.7|95744.1|95811.4|95703.7|22
1646021520000|2022-02-28 04:12:00|95811.9|95714.5|95819.8|95703.8|95850.1|95745.3|95811|95703.8|13
1646021530000|2022-02-28 04:12:10|95811.7|95714.3|95816.8|95718.7|95819.2|95719.3|95811|95711|19
1646021540000|2022-02-28 04:12:20|95816.2|95718.6|95814.6|95717.5|95854.9|95739.5|95807.1|95704|40
1646021550000|2022-02-28 04:12:30|95814.7|95718.5|95816.9|95719.4|95821.2|95719.4|95814|95706.9|21
1646021560000|2022-02-28 04:12:40|95817.6|95719|95819.3|95721.6|95821.6|95730.1|95814|95716.3|21
1646021570000|2022-02-28 04:12:50|95819.4|95721.7|95816.3|95717.3|95824.2|95731.4|95814|95717.3|20
1646021580000|2022-02-28 04:13:00|95815.1|95713.6|95815.9|95718.4|95826.8|95728.2|95814|95708|21
1646021590000|2022-02-28 04:13:10|95830.8|95743.9|95817.7|95717.6|95830.8|95743.9|95814|95709.9|17
1646021600000|2022-02-28 04:13:20|95817.2|95718.8|95823.1|95715.8|95826|95734.9|95815.9|95715.8|23
1646021610000|2022-02-28 04:13:30|95817.1|95719.6|95816.7|95717.5|95828.5|95727.3|95814|95710.6|17
1646021620000|2022-02-28 04:13:40|95820.3|95731.2|95818.6|95718.1|95830.4|95733.7|95814.8|95713|22
1646021630000|2022-02-28 04:13:50|95817.1|95715.3|95826.1|95717.1|95826.1|95721.2|95816.8|95715.3|27
1646021640000|2022-02-28 04:14:00|95816|95713|95821.6|95722.4|95823.8|95737.1|95816|95713|22
1646021650000|2022-02-28 04:14:10|95822.7|95722.5|95826.6|95724.4|95833.5|95744.8|95820.7|95713.2|35
1646021660000|2022-02-28 04:14:20|95825|95727.5|95831.3|95719.9|95831.3|95727.5|95824.7|95719.9|23
1646021670000|2022-02-28 04:14:30|95830.5|95721.7|95829.4|95721.7|95835|95754.1|95824.4|95717.1|26
1646021680000|2022-02-28 04:14:40|95824.8|95727.3|95834.5|95746.1|95838.7|95756.3|95824.8|95723.2|64
1646021690000|2022-02-28 04:14:50|95834.1|95736.2|95832.3|95737.7|95842.1|95752.3|95831.5|95723.7|30
1646021700000|2022-02-28 04:15:00|95831.8|95733.4|95836.7|95742.8|95836.9|95751.3|95830|95725.7|42
1646021710000|2022-02-28 04:15:10|95832.6|95738.3|95836.7|95750.3|95844.9|95755.1|95831|95728.9|42
1646021720000|2022-02-28 04:15:20|95836.3|95746.9|95832.2|95735.2|95837.7|95754.6|95830.6|95733.9|66
1646021730000|2022-02-28 04:15:30|95831.5|95734.6|95834.3|95739.2|95837.2|95746.1|95830.9|95731.4|34
1646021740000|2022-02-28 04:15:40|95833.6|95740.1|95833.2|95735.1|95839.7|95752.9|95829|95729.3|25
1646021750000|2022-02-28 04:15:50|95834.4|95734.7|95833.4|95746.3|95836.6|95753.9|95829.4|95732|48
1646021760000|2022-02-28 04:16:00|95832.9|95745.7|95833.6|95747.1|95836.6|95751.9|95829|95730|36
1646021770000|2022-02-28 04:16:10|95833.5|95744|95837.9|95740.2|95844.6|95766.5|95829|95730|54
1646021780000|2022-02-28 04:16:20|95838|95740.5|95830.1|95729.8|95842|95762.8|95830.1|95727.4|61
1646021790000|2022-02-28 04:16:30|95829|95727|95833.1|95745|95843.1|95760.7|95829|95727|36
1646021800000|2022-02-28 04:16:40|95833|95736.7|95852.4|95736.4|95852.4|95751.8|95829.1|95720.8|55
1646021810000|2022-02-28 04:16:50|95833.8|95736.3|95833.4|95747.2|95844.1|95754.5|95829.7|95729.2|26
1646021820000|2022-02-28 04:17:00|95832.2|95744.2|95832.3|95734.8|95837.8|95758.5|95829|95721|25
1646021830000|2022-02-28 04:17:10|95832.2|95747|95830.3|95728.3|95843.4|95747|95827|95720.9|39
1646021840000|2022-02-28 04:17:20|95830.1|95732.7|95828|95751.3|95831|95754.8|95826.7|95728.5|17
1646021850000|2022-02-28 04:17:30|95831.4|95734|95832|95734.1|95836.2|95735|95830.9|95728.6|14
1646021860000|2022-02-28 04:17:40|95831.3|95733.9|95828.3|95729.4|95831.4|95746.5|95826.6|95720|17
1646021870000|2022-02-28 04:17:50|95828.4|95726.7|95830.6|95741.2|95833.6|95754.4|95826.9|95726.7|32
1646021880000|2022-02-28 04:18:00|95830.5|95741.6|95832|95734.5|95845.7|95741.6|95829.2|95726.8|15
1646021890000|2022-02-28 04:18:10|95829.5|95733.4|95844.8|95728.8|95844.8|95754.2|95829.5|95728.5|14
1646021900000|2022-02-28 04:18:20|95835.8|95738.4|95829.4|95730.5|95838.1|95738.6|95829.1|95730.1|12
1646021910000|2022-02-28 04:18:30|95836.1|95738.7|95836.4|95739|95836.4|95759.5|95829|95729|9
1646021920000|2022-02-28 04:18:40|95835.9|95738.5|95830.7|95736.4|95837.5|95739.4|95830.7|95736.4|11
1646021930000|2022-02-28 04:18:50|95830.9|95736.7|95829|95735|95838.9|95736.7|95829|95731.4|9
1646021940000|2022-02-28 04:19:00|95835.7|95738.3|95830.6|95733.5|95838.1|95758.9|95829|95733.5|9
1646021950000|2022-02-28 04:19:10|95830.3|95756.5|95830.6|95747.4|95837.7|95759.7|95827.6|95736.2|19
1646021960000|2022-02-28 04:19:20|95833.5|95736.5|95834.6|95737.2|95834.8|95761.4|95828.1|95733.8|31
1646021970000|2022-02-28 04:19:30|95834.4|95737|95837.4|95735.4|95837.4|95756.8|95827.5|95730.1|11
1646021980000|2022-02-28 04:19:40|95834.8|95737.4|95838.6|95735.3|95838.6|95760.7|95827.8|95732.3|17
1646021990000|2022-02-28 04:19:50|95838.7|95754.7|95836.3|95734.7|95838.7|95754.7|95826.4|95734.7|17
1646022000000|2022-02-28 04:20:00|95834|95736.6|95833.8|95746.6|95834.8|95752.5|95831.1|95736.6|13
1646022010000|2022-02-28 04:20:10|95836.2|95749.1|95834|95757.2|95836.7|95764.8|95831|95736|26
1646022020000|2022-02-28 04:20:20|95838|95740.9|95835.5|95737.5|95838|95765.1|95829|95731.9|29
1646022030000|2022-02-28 04:20:30|95835|95737.4|95839.5|95735.2|95839.5|95758.4|95829.5|95732.6|23
1646022040000|2022-02-28 04:20:40|95840.3|95734.7|95834.1|95738.7|95840.3|95739.3|95830.7|95732.2|21
1646022050000|2022-02-28 04:20:50|95836|95738.9|95839.1|95737.2|95839.1|95758.4|95829.1|95730.5|29
1646022060000|2022-02-28 04:21:00|95829.7|95764|95833.3|95757.9|95836.8|95764|95829|95726|25
1646022070000|2022-02-28 04:21:10|95837|95764.4|95834.8|95768.3|95848|95768.3|95832.6|95733.2|31
1646022080000|2022-02-28 04:21:20|95836.1|95763.5|95837.7|95740.2|95839.7|95768.3|95834.8|95740.1|20
1646022090000|2022-02-28 04:21:30|95837.6|95740.1|95839.9|95742.4|95840.3|95776.3|95830.1|95736.8|19
1646022100000|2022-02-28 04:21:40|95840|95742.5|95841.6|95744.1|95845.2|95744.5|95830.2|95737.2|21
1646022110000|2022-02-28 04:21:50|95842|95744|95841|95742.9|95850.8|95744.1|95829|95739.4|27
1646022120000|2022-02-28 04:22:00|95840.5|95743|95832.2|95764.4|95849.5|95768.1|95829|95732.2|23
1646022130000|2022-02-28 04:22:10|95831.4|95758.2|95840.6|95762.6|95843.3|95771.1|95829.1|95741.8|32
1646022140000|2022-02-28 04:22:20|95837|95764.3|95852.6|95750.5|95856.3|95783.5|95837|95747.6|53
1646022150000|2022-02-28 04:22:30|95851.8|95747.6|95854.5|95749.1|95859|95779.2|95851.6|95745|27
1646022160000|2022-02-28 04:22:40|95863.3|95786.3|95856.9|95782.6|95863.3|95786.3|95849.7|95768.5|28
1646022170000|2022-02-28 04:22:50|95852.6|95771.1|95851.9|95754.4|95867.1|95786.3|95849.9|95753.4|24
1646022180000|2022-02-28 04:23:00|95851.6|95754.1|95852.4|95752.1|95852.4|95784|95849.1|95751.5|17
1646022190000|2022-02-28 04:23:10|95852|95754.5|95853.8|95749.7|95853.8|95775.1|95848.6|95748.5|16
1646022200000|2022-02-28 04:23:20|95850.4|95752.9|95850.9|95751.7|95857.5|95776.3|95846.5|95739.8|21
1646022210000|2022-02-28 04:23:30|95851.7|95749.2|95861.9|95748.9|95861.9|95773.1|95849.3|95748.9|13
1646022220000|2022-02-28 04:23:40|95853.6|95756.1|95851.9|95767|95859.7|95786.5|95851.7|95752.1|32
1646022230000|2022-02-28 04:23:50|95860.1|95786.6|95851.7|95749.9|95860.3|95788.2|95851.3|95745.4|54
1646022240000|2022-02-28 04:24:00|95852.5|95751.6|95847.9|95781.5|95854.6|95783.8|95847.9|95746.2|35
1646022250000|2022-02-28 04:24:10|95852.7|95755.2|95850.7|95751.9|95854.1|95755.2|95849.8|95748.4|20
1646022260000|2022-02-28 04:24:20|95850.5|95751.6|95850.5|95751.7|95852.3|95754.5|95850.5|95747.4|29
1646022270000|2022-02-28 04:24:30|95851|95752.3|95849.6|95757.3|95853.8|95776.7|95847.4|95745|27
1646022280000|2022-02-28 04:24:40|95848.3|95750.4|95848.8|95749.7|95851.2|95750.4|95848.1|95744.6|17
1646022290000|2022-02-28 04:24:50|95851|95745|95847.9|95774.6|95852.7|95776|95847.6|95745|38
1646022300000|2022-02-28 04:25:00|95849.4|95765.5|95848.2|95750.1|95851.5|95779.1|95847.3|95747.1|35
1646022310000|2022-02-28 04:25:10|95848.3|95748.9|95839.3|95741.2|95848.5|95775.9|95837.9|95729.9|35
1646022320000|2022-02-28 04:25:20|95838.7|95741.6|95841.1|95739.4|95844.3|95760.4|95834.5|95735.1|31
1646022330000|2022-02-28 04:25:30|95839|95741.5|95838.1|95740.6|95846|95754.8|95836|95735|49
1646022340000|2022-02-28 04:25:40|95839.2|95736.2|95843.5|95739.7|95843.5|95752.6|95836.2|95733.5|40
1646022350000|2022-02-28 04:25:50|95842.5|95737.5|95840.6|95740|95843.8|95742.1|95838.2|95735|23
1646022360000|2022-02-28 04:26:00|95840.3|95739.7|95835.1|95753.8|95842.4|95754.2|95834.5|95733.4|38
1646022370000|2022-02-28 04:26:10|95835.3|95750.9|95840.8|95736.1|95840.8|95752.7|95834.6|95730|14
1646022380000|2022-02-28 04:26:20|95842.3|95736|95836.9|95754.6|95842.3|95759.5|95834.8|95732.3|13
1646022390000|2022-02-28 04:26:30|95835.8|95758|95836.1|95737.3|95838.3|95758|95835.2|95731.3|12
1646022400000|2022-02-28 04:26:40|95837.7|95736.8|95840.9|95736.1|95840.9|95759.4|95834.8|95736.1|8
1646022410000|2022-02-28 04:26:50|95834.9|95755|95839.4|95736.1|95839.4|95755.1|95834.7|95730|12
1646022420000|2022-02-28 04:27:00|95835.4|95759.5|95834|95736.6|95839|95759.5|95830.8|95720.1|36
1646022430000|2022-02-28 04:27:10|95834.2|95728.1|95834.5|95726.9|95836.4|95731.5|95831.4|95724|15
1646022440000|2022-02-28 04:27:20|95834.2|95725.6|95835.4|95730.4|95838.3|95759|95830.5|95722.3|22
1646022450000|2022-02-28 04:27:30|95829.7|95732|95832.2|95732.3|95832.7|95763.5|95826.9|95725.4|27
1646022460000|2022-02-28 04:27:40|95834.3|95729.1|95834.6|95730.8|95834.6|95732.7|95829.6|95729.1|9
1646022470000|2022-02-28 04:27:50|95830.1|95732.7|95833.1|95730.4|95834.9|95757.8|95829.7|95725|29
1646022480000|2022-02-28 04:28:00|95833.4|95735.4|95833.2|95733.9|95834.8|95736.7|95832.3|95729.2|31
1646022490000|2022-02-28 04:28:10|95833.1|95731.8|95833.2|95732.9|95833.8|95758.2|95830.1|95731.8|31
1646022500000|2022-02-28 04:28:20|95833.5|95729.8|95835.1|95734.5|95835.1|95735.8|95832.8|95725|13
1646022510000|2022-02-28 04:28:30|95833|95725|95835.1|95765.5|95838.5|95765.5|95832.4|95725|27
1646022520000|2022-02-28 04:28:40|95835.4|95767.5|95841.1|95738.8|95841.1|95767.5|95833|95735|11
1646022530000|2022-02-28 04:28:50|95839.2|95739|95835.9|95738.5|95839.2|95739|95833|95735|27
1646022540000|2022-02-28 04:29:00|95834.8|95737.4|95835.3|95737.2|95837.1|95762.3|95833.4|95733.3|34
1646022550000|2022-02-28 04:29:10|95835.5|95735.8|95831|95733.6|95839.5|95756|95830.2|95731.2|19
1646022560000|2022-02-28 04:29:20|95833.2|95732.9|95831.9|95733.4|95834|95735.6|95831.9|95732.5|9
1646022570000|2022-02-28 04:29:30|95844.1|95728.1|95829.9|95757.4|95844.1|95757.4|95829.9|95728.1|10
1646022580000|2022-02-28 04:29:40|95831.1|95733.7|95830.5|95731.8|95838.8|95734.3|95830.5|95730.1|12
1646022590000|2022-02-28 04:29:50|95832.3|95728.2|95831.9|95726.1|95835.4|95749.1|95827|95725.4|37
1646022600000|2022-02-28 04:30:00|95830.2|95730.2|95831.5|95731.5|95840|95757|95826.1|95725|29
1646022610000|2022-02-28 04:30:10|95831.3|95734|95832.4|95735|95833|95758.9|95828.7|95732.1|24
1646022620000|2022-02-28 04:30:20|95831.6|95734.2|95830.8|95732.4|95833|95734.2|95830|95725|30
1646022630000|2022-02-28 04:30:30|95830.5|95733.1|95828.3|95754.9|95835.9|95754.9|95828.3|95725|13
1646022640000|2022-02-28 04:30:40|95828.6|95753.5|95836.9|95731.8|95838.2|95758.6|95828.6|95730.5|40
1646022650000|2022-02-28 04:30:50|95837|95730|95836.4|95732.4|95838.6|95741.2|95835.2|95729|22
1646022660000|2022-02-28 04:31:00|95836.2|95737.5|95830.8|95733.4|95841|95764.1|95828.5|95728.4|39
1646022670000|2022-02-28 04:31:10|95830.6|95733.2|95830.4|95733|95833.1|95734.3|95829.8|95729.9|11
1646022680000|2022-02-28 04:31:20|95830.5|95733.1|95830.1|95732.6|95837.1|95760.1|95827.7|95720.8|16
1646022690000|2022-02-28 04:31:30|95830.2|95732.7|95833.3|95724.9|95835.5|95751.1|95825.2|95719.5|39
1646022700000|2022-02-28 04:31:40|95833.5|95728.3|95826.5|95729.1|95834.8|95753.4|95824.6|95723.7|35
1646022710000|2022-02-28 04:31:50|95826.6|95729.2|95827.9|95724|95827.9|95749.1|95820.8|95724|26
1646022720000|2022-02-28 04:32:00|95825.8|95727.4|95823.5|95724.9|95825.8|95727.4|95823.4|95720|19
1646022730000|2022-02-28 04:32:10|95823.1|95725.6|95828.3|95720.7|95828.3|95745.6|95818.7|95719.7|30
1646022740000|2022-02-28 04:32:20|95822.7|95724.8|95822.3|95722.7|95823.7|95725.5|95822.3|95718.7|15
1646022750000|2022-02-28 04:32:30|95822.5|95724.4|95822.4|95719.2|95823.4|95749|95820.6|95715|21
1646022760000|2022-02-28 04:32:40|95822.6|95722.5|95824|95724.5|95824|95746.2|95819.5|95715|21
1646022770000|2022-02-28 04:32:50|95823.5|95725.3|95823.9|95723.1|95823.9|95725.8|95822.1|95723.1|26
1646022780000|2022-02-28 04:33:00|95822.2|95724.5|95822.4|95719.3|95823.8|95745.9|95819.6|95719.3|18
1646022790000|2022-02-28 04:33:10|95822.2|95722.3|95826.7|95720.9|95829.6|95740.3|95819.3|95715|26
1646022800000|2022-02-28 04:33:20|95826.9|95720.4|95824.5|95723.9|95826.9|95737|95818.5|95720.4|30
1646022810000|2022-02-28 04:33:30|95825.6|95720.9|95821.8|95737.6|95825.6|95745.4|95819.4|95720.9|46
1646022820000|2022-02-28 04:33:40|95830.1|95721.6|95824.2|95730.3|95830.1|95743.8|95820.1|95720|25
1646022830000|2022-02-28 04:33:50|95823.6|95725.7|95824|95726.5|95831.7|95726.5|95823.1|95720.5|21
1646022840000|2022-02-28 04:34:00|95824.3|95726.8|95823.7|95744.7|95827.4|95744.7|95821.1|95723.2|30
1646022850000|2022-02-28 04:34:10|95823.6|95734.8|95832.5|95722.2|95837.6|95740.1|95823.6|95721.6|24
1646022860000|2022-02-28 04:34:20|95825.5|95727.7|95830.3|95747.2|95830.3|95747.2|95824.3|95720|30
1646022870000|2022-02-28 04:34:30|95830.9|95741.2|95831.5|95731.7|95834.8|95747.1|95828.1|95729.2|32
1646022880000|2022-02-28 04:34:40|95831|95733.6|95829.2|95730.3|95831|95733.6|95828.4|95729.4|27
1646022890000|2022-02-28 04:34:50|95829.3|95730.4|95828.1|95745.9|95831.4|95750.1|95828.1|95729.6|25
1646022900000|2022-02-28 04:35:00|95828.2|95743.1|95829.9|95729.7|95831.4|95743.2|95824.3|95729.7|26
1646022910000|2022-02-28 04:35:10|95829.1|95729|95829.8|95732.4|95829.8|95745.1|95828.9|95729|22
1646022920000|2022-02-28 04:35:20|95830.1|95732.7|95832.7|95739.6|95836.8|95755.2|95830|95732.7|41
1646022930000|2022-02-28 04:35:30|95831.3|95741|95832.1|95734.6|95836.6|95751.8|95831.3|95726.6|23
1646022940000|2022-02-28 04:35:40|95832.4|95734.9|95836.7|95736|95850.5|95738.1|95830.7|95726|22
1646022950000|2022-02-28 04:35:50|95835.8|95737.5|95830.8|95735.6|95839.6|95756|95830.8|95735.6|28
1646022960000|2022-02-28 04:36:00|95835|95737.8|95835.2|95737.7|95845.2|95738|95830.8|95729.2|12
1646022970000|2022-02-28 04:36:10|95830|95735|95835|95737.5|95838.4|95763.1|95830|95735|15
1646022980000|2022-02-28 04:36:20|95834.5|95737|95833|95745|95837.3|95769.7|95830|95737|21
1646022990000|2022-02-28 04:36:30|95834.7|95742|95830.2|95738.8|95835.8|95763.5|95821.5|95737.1|33
1646023000000|2022-02-28 04:36:40|95830|95739.7|95830.8|95733.4|95833.1|95740|95828|95733.2|26
1646023010000|2022-02-28 04:36:50|95841.4|95725.4|95825.6|95729.4|95841.4|95755.6|95819.1|95725.3|35
1646023020000|2022-02-28 04:37:00|95825.8|95730.4|95820.4|95728.8|95826.2|95750.9|95816.9|95726.3|32
1646023030000|2022-02-28 04:37:10|95820.2|95729.7|95821.3|95729.5|95821.8|95750.4|95812|95728.6|29
1646023040000|2022-02-28 04:37:20|95821.2|95729.7|95820.2|95733.1|95823.7|95733.1|95820.2|95726.1|29
1646023050000|2022-02-28 04:37:30|95821|95730|95821.1|95731.9|95822.7|95734.4|95821|95726.1|23
1646023060000|2022-02-28 04:37:40|95821|95730.7|95822.4|95730.2|95835.6|95754.1|95814.5|95719.6|19
1646023070000|2022-02-28 04:37:50|95821.5|95730.1|95822.6|95736.2|95823.8|95752.1|95818.4|95728.2|27
1646023080000|2022-02-28 04:38:00|95814.3|95748.7|95821|95730.8|95823.5|95748.7|95814.3|95725.2|30
1646023090000|2022-02-28 04:38:10|95821.5|95728.8|95821.1|95730.8|95834.5|95752.8|95818.6|95718.5|22
1646023100000|2022-02-28 04:38:20|95821.3|95730.1|95821.4|95732.3|95824.3|95732.4|95821|95726.5|15
1646023110000|2022-02-28 04:38:30|95822.4|95730.5|95820|95731.1|95822.8|95754.2|95813.4|95726.5|28
1646023120000|2022-02-28 04:38:40|95822.4|95730.3|95821.2|95731.5|95823|95732.9|95821.1|95728.7|16
1646023130000|2022-02-28 04:38:50|95824.7|95727.3|95820.7|95736.4|95824.7|95751.7|95817.1|95727.3|29
1646023140000|2022-02-28 04:39:00|95822.1|95736.5|95817.8|95737.9|95822.6|95748.9|95813.1|95727.9|34
1646023150000|2022-02-28 04:39:10|95816.9|95739.9|95819.9|95731.3|95820.8|95739.9|95816.9|95727.9|28
1646023160000|2022-02-28 04:39:20|95820.1|95730|95819.8|95731.4|95822.3|95745.8|95812.2|95727.4|16
1646023170000|2022-02-28 04:39:30|95819.1|95730.2|95821|95731.6|95821|95744.7|95813.2|95729.1|18
1646023180000|2022-02-28 04:39:40|95819.8|95730.7|95822.3|95731.3|95824.8|95747.6|95816.5|95728.8|24
1646023190000|2022-02-28 04:39:50|95821.6|95730.7|95824.2|95735.6|95827.1|95735.8|95821.1|95729.1|39
1646023200000|2022-02-28 04:40:00|95825.6|95733.1|95824.5|95734.6|95825.6|95734.7|95823.3|95727.9|40
1646023210000|2022-02-28 04:40:10|95824.1|95735.1|95825|95732.2|95825|95753.1|95815.9|95729.9|19
1646023220000|2022-02-28 04:40:20|95826.3|95729.4|95822.5|95734.3|95826.6|95734.3|95820.7|95728.6|32
1646023230000|2022-02-28 04:40:30|95825.2|95727.8|95823.8|95731.7|95825.4|95733.3|95821|95726.9|16
1646023240000|2022-02-28 04:40:40|95820|95730|95829.5|95732.1|95834.6|95750.3|95816.1|95729.2|24
1646023250000|2022-02-28 04:40:50|95831.8|95733.4|95820.4|95755.5|95831.8|95755.5|95820.4|95732|12
1646023260000|2022-02-28 04:41:00|95822.6|95750.5|95821.5|95728.3|95826.5|95750.5|95820.8|95720|25
1646023270000|2022-02-28 04:41:10|95821.2|95723.7|95819.2|95722|95830.9|95738|95816.2|95711|26
1646023280000|2022-02-28 04:41:20|95818.8|95721.4|95818.1|95716.5|95827.6|95729|95816.7|95712.6|19
1646023290000|2022-02-28 04:41:30|95817.3|95718.7|95819.5|95714.2|95820.1|95742.2|95815.6|95714.2|26
1646023300000|2022-02-28 04:41:40|95819.8|95717.9|95827.1|95711.1|95827.1|95717.9|95815.3|95711.1|7
1646023310000|2022-02-28 04:41:50|95827.6|95711.6|95817.3|95716.3|95827.6|95741.8|95815.5|95711.6|12
1646023320000|2022-02-28 04:42:00|95827.5|95711.5|95821.5|95706.6|95827.5|95725.3|95815.1|95705|15
1646023330000|2022-02-28 04:42:10|95814|95716.6|95816.1|95717.3|95826|95742.4|95814|95710.5|13
1646023340000|2022-02-28 04:42:20|95815.3|95717.9|95815|95717.3|95827.4|95717.9|95814|95710.1|16
1646023350000|2022-02-28 04:42:30|95814.5|95717.1|95815.3|95717.8|95817|95733.1|95814.5|95713.9|18
1646023360000|2022-02-28 04:42:40|95815.5|95718|95822.9|95733.2|95837.4|95740.8|95815|95715.5|38
1646023370000|2022-02-28 04:42:50|95822.3|95725.9|95822.2|95740.2|95825.5|95750.3|95819.4|95717.4|35
1646023380000|2022-02-28 04:43:00|95823.6|95743.7|95822.6|95719.8|95823.9|95743.7|95818.4|95716.7|22
1646023390000|2022-02-28 04:43:10|95826.3|95716.5|95823|95749.1|95832.3|95751.3|95820.7|95715.4|11
1646023400000|2022-02-28 04:43:20|95821.7|95744.1|95820.2|95716.3|95823.5|95744.1|95816.2|95714.7|33
1646023410000|2022-02-28 04:43:30|95818.9|95742.3|95817.8|95720.4|95829.5|95751.6|95817.6|95713.5|22
1646023420000|2022-02-28 04:43:40|95818.2|95720.8|95823.3|95722.3|95826.5|95751|95818.2|95717.9|31
1646023430000|2022-02-28 04:43:50|95823|95722.1|95822.6|95724.5|95828.1|95724.7|95821.6|95718.8|14
1646023440000|2022-02-28 04:44:00|95823.9|95722|95817.9|95713.7|95834.2|95742.5|95816.1|95713.7|26
1646023450000|2022-02-28 04:44:10|95818.5|95714.6|95821.3|95721.3|95825|95748.1|95817.2|95709.3|31
1646023460000|2022-02-28 04:44:20|95824.3|95720.2|95823.5|95721.3|95824.3|95728.5|95819.1|95720.2|9
1646023470000|2022-02-28 04:44:30|95824.1|95718.4|95822.6|95718.2|95824.2|95745|95818.1|95717.8|26
1646023480000|2022-02-28 04:44:40|95824.2|95713.2|95824.9|95722.4|95829.2|95742.3|95818.2|95713.2|18
1646023490000|2022-02-28 04:44:50|95824|95746.9|95822.3|95722.3|95824|95746.9|95819.2|95721|25
1646023500000|2022-02-28 04:45:00|95820.5|95722.2|95820|95719.1|95831.8|95739.6|95819.6|95714.7|27
1646023510000|2022-02-28 04:45:10|95819.6|95718.7|95822|95720.6|95822|95721.5|95818.1|95716.5|34
1646023520000|2022-02-28 04:45:20|95819.5|95721.5|95821.4|95721.4|95822.4|95722.3|95819|95720.2|35
1646023530000|2022-02-28 04:45:30|95821.7|95721.2|95821|95720.5|95830.5|95742.7|95819.5|95714.5|20
1646023540000|2022-02-28 04:45:40|95821.5|95721|95822.3|95725.3|95822.3|95738.9|95818.2|95720.5|26
1646023550000|2022-02-28 04:45:50|95824.2|95719.4|95819.7|95721.4|95825.6|95735.7|95818.1|95719.4|16
1646023560000|2022-02-28 04:46:00|95820.4|95722.1|95830.7|95731.9|95832.4|95737.2|95819.7|95716|30
1646023570000|2022-02-28 04:46:10|95833.8|95742.8|95838.9|95725.5|95838.9|95742.8|95830.3|95717|23
1646023580000|2022-02-28 04:46:20|95831.4|95733.6|95838.6|95738|95841.6|95752.6|95830.7|95730.9|30
1646023590000|2022-02-28 04:46:30|95837.9|95739.5|95835.2|95730.7|95844.7|95739.7|95833.3|95726.7|27
1646023600000|2022-02-28 04:46:40|95835|95736.9|95836.4|95738.2|95838.4|95766.6|95834.4|95732.1|40
1646023610000|2022-02-28 04:46:50|95837.1|95737.2|95831.3|95732.1|95837.1|95752.8|95831|95728.7|31
1646023620000|2022-02-28 04:47:00|95831.1|95733.1|95831.7|95737|95833.9|95751.5|95830|95727.7|38
1646023630000|2022-02-28 04:47:10|95831.3|95734.2|95835.3|95738.9|95837.7|95746.3|95831.3|95728.3|36
1646023640000|2022-02-28 04:47:20|95834.8|95740.2|95837|95746.1|95840.3|95750.5|95833.7|95728.9|33
1646023650000|2022-02-28 04:47:30|95840.8|95757.3|95836.8|95735.8|95845.9|95757.3|95835.6|95729.9|28
1646023660000|2022-02-28 04:47:40|95840.2|95742.5|95837.9|95740.4|95841.6|95747.9|95833.3|95726.7|41
1646023670000|2022-02-28 04:47:50|95838|95740.5|95837|95738.3|95842.1|95751.3|95834.3|95734.9|31
1646023680000|2022-02-28 04:48:00|95837.2|95738.6|95840|95742.5|95844.2|95744.2|95834.3|95734.3|20
1646023690000|2022-02-28 04:48:10|95839.1|95741.6|95838.2|95740.4|95842.2|95754.1|95836.1|95737.9|28
1646023700000|2022-02-28 04:48:20|95838.1|95740.3|95836.7|95740.3|95841.1|95742.1|95833.2|95733.1|38
1646023710000|2022-02-28 04:48:30|95839|95741.5|95838.6|95750.6|95841.4|95757.3|95835|95738.2|36
1646023720000|2022-02-28 04:48:40|95839|95751|95835.3|95737.8|95839|95751|95834.2|95733.3|23
1646023730000|2022-02-28 04:48:50|95834.5|95736.7|95835.3|95737.8|95841.7|95740.7|95834.4|95736.5|25
1646023740000|2022-02-28 04:49:00|95835.9|95738.5|95835.2|95739.8|95847.3|95753.4|95833.2|95735.3|38
1646023750000|2022-02-28 04:49:10|95838.3|95742.8|95836.7|95740.5|95843.5|95747.2|95835.1|95739.3|33
1646023760000|2022-02-28 04:49:20|95838.4|95749.7|95842.7|95759.7|95863.5|95785|95834.2|95741.7|75
1646023770000|2022-02-28 04:49:30|95843.6|95757.5|95848.8|95766.5|95863|95779|95841.3|95739|67
1646023780000|2022-02-28 04:49:40|95849.1|95759.6|95863.4|95759.5|95866|95783.3|95845.4|95755.7|54
1646023790000|2022-02-28 04:49:50|95863.3|95758.9|95870.6|95764.4|95870.6|95787.6|95862.2|95758.9|35
1646023800000|2022-02-28 04:50:00|95869.1|95766.9|95869.1|95767|95870.5|95783.4|95866.8|95761.2|33
1646023810000|2022-02-28 04:50:10|95869.6|95767.4|95868|95768.8|95871.2|95782|95866.3|95762.4|43
1646023820000|2022-02-28 04:50:20|95868.3|95769.2|95869.7|95771.3|95872.1|95779.2|95868.3|95761.9|41
1646023830000|2022-02-28 04:50:30|95865.5|95783.9|95860.7|95760|95866.6|95783.9|95855.2|95755|42
1646023840000|2022-02-28 04:50:40|95861.1|95761.8|95862.8|95759.4|95865.5|95776.5|95850|95749.3|37
1646023850000|2022-02-28 04:50:50|95863.9|95758.7|95866.2|95764.4|95867.7|95780.9|95855.3|95751.7|28
1646023860000|2022-02-28 04:51:00|95864.2|95765.6|95870|95755|95870|95778.7|95858|95755|28
1646023870000|2022-02-28 04:51:10|95871.4|95755.4|95860.6|95761.2|95872.3|95783.2|95858.5|95754.8|42
1646023880000|2022-02-28 04:51:20|95859.9|95762.4|95854.6|95772.8|95860.8|95777.8|95854|95757|43
1646023890000|2022-02-28 04:51:30|95854.3|95773.6|95860.6|95761.2|95866.1|95779|95854.2|95755.2|20
1646023900000|2022-02-28 04:51:40|95856.1|95769.6|95863.3|95760|95867.3|95777.2|95852.4|95754.6|39
1646023910000|2022-02-28 04:51:50|95865.5|95757.5|95862.9|95764|95865.6|95765|95860.1|95755|36
1646023920000|2022-02-28 04:52:00|95862.4|95763.6|95863.1|95763.5|95864.2|95777.5|95853.8|95760.6|32
1646023930000|2022-02-28 04:52:10|95862.7|95764.6|95865.9|95764|95867.2|95781.3|95856|95760|29
1646023940000|2022-02-28 04:52:20|95864.2|95766.3|95855.9|95778.1|95867.3|95778.1|95855.9|95754.1|28
1646023950000|2022-02-28 04:52:30|95861.1|95778.2|95859.8|95761.3|95861.1|95778.2|95859.7|95760.9|13
1646023960000|2022-02-28 04:52:40|95870|95755|95859.3|95761.8|95870|95762.2|95859.3|95755|5
1646023970000|2022-02-28 04:52:50|95858.9|95761.4|95859|95760.1|95869.1|95772.5|95855.8|95754.5|28
1646023980000|2022-02-28 04:53:00|95858.2|95760.2|95856.8|95757.1|95860.3|95769.6|95849.7|95757.1|13
1646023990000|2022-02-28 04:53:10|95860|95755|95856.2|95755.4|95861.1|95758.6|95854.5|95755|25
1646024000000|2022-02-28 04:53:20|95856.1|95755.1|95847.8|95774.3|95857.4|95778|95846.7|95752|21
1646024010000|2022-02-28 04:53:30|95853.1|95755.6|95853.1|95755.1|95857|95781.6|95851.1|95750.9|30
1646024020000|2022-02-28 04:53:40|95854|95755|95856.2|95755.4|95860|95755.8|95852.4|95754.6|20
1646024030000|2022-02-28 04:53:50|95855.6|95755.7|95851|95782|95857|95782|95851|95755.7|7
1646024040000|2022-02-28 04:54:00|95857|95755|95853.3|95755.8|95857|95784.8|95850.2|95755|11
1646024050000|2022-02-28 04:54:10|95858|95755|95858|95755|95859.1|95781|95846.1|95753.5|21
1646024060000|2022-02-28 04:54:20|95861.4|95750.3|95854.3|95756.3|95861.4|95756.3|95852.9|95750.3|10
1646024070000|2022-02-28 04:54:30|95853.2|95755.7|95854.5|95756.3|95854.5|95756.3|95853.2|95755.7|2
1646024080000|2022-02-28 04:54:40|95852.6|95755.1|95852.3|95754.8|95854|95775.9|95845.9|95754.8|10
1646024090000|2022-02-28 04:54:50|95850.1|95766.1|95854.6|95756.3|95855.4|95778|95848.4|95755.3|14
1646024100000|2022-02-28 04:55:00|95852.6|95755.1|95854|95755.3|95855.3|95779.2|95848.3|95755|30
1646024110000|2022-02-28 04:55:10|95853.7|95756.2|95854.8|95757|95854.8|95767|95850|95755|11
1646024120000|2022-02-28 04:55:20|95854|95756.5|95854.4|95756.6|95854.4|95776.5|95847.6|95755.8|12
1646024130000|2022-02-28 04:55:30|95854.1|95756.5|95855.3|95757.4|95864.5|95774.7|95846.8|95748.2|17
1646024140000|2022-02-28 04:55:40|95855.9|95756.6|95857.4|95759.9|95862|95774.9|95848.2|95755|41
1646024150000|2022-02-28 04:55:50|95857.5|95760|95851.7|95775.6|95864.9|95780.2|95847.1|95755.2|32
1646024160000|2022-02-28 04:56:00|95850|95769.2|95847.7|95751.6|95857.7|95778.1|95847.2|95750.6|39
1646024170000|2022-02-28 04:56:10|95849.9|95751.7|95850.3|95773.6|95859.6|95774.6|95849.2|95749|27
1646024180000|2022-02-28 04:56:20|95856|95758.5|95854.4|95760.2|95863.8|95777.1|95847.9|95755|49
1646024190000|2022-02-28 04:56:30|95849.6|95760.5|95852.6|95768.3|95866.3|95785|95844.5|95755.6|42
1646024200000|2022-02-28 04:56:40|95851|95755|95854.6|95784.3|95860.5|95785.2|95846.6|95755|38
1646024210000|2022-02-28 04:56:50|95854.2|95779.7|95847.6|95760.7|95861.5|95782|95847.6|95760.6|47
1646024220000|2022-02-28 04:57:00|95858.5|95762.9|95855.6|95765.4|95860.6|95781.6|95849.2|95761.5|69
1646024230000|2022-02-28 04:57:10|95855.5|95760.1|95851.7|95778.1|95864.4|95791.9|95851.7|95757.3|25
1646024240000|2022-02-28 04:57:20|95864.4|95781.4|95859.8|95778.6|95864.4|95781.4|95850|95760.4|37
1646024250000|2022-02-28 04:57:30|95860.9|95776.7|95856.9|95761.7|95871.5|95781.7|95849.2|95760.7|45
1646024260000|2022-02-28 04:57:40|95857.5|95761.6|95857|95759.5|95860.2|95780.7|95844.4|95759.5|43
1646024270000|2022-02-28 04:57:50|95850.5|95786.5|95848.7|95776.4|95856.9|95786.5|95847.2|95741.6|36
1646024280000|2022-02-28 04:58:00|95849|95775.1|95850.1|95752.6|95850.8|95779.6|95847|95746.7|32
1646024290000|2022-02-28 04:58:10|95850.4|95752.9|95849.7|95760.5|95851.4|95763.8|95846.5|95749.1|34
1646024300000|2022-02-28 04:58:20|95850.5|95770.5|95850.9|95779.9|95855.2|95781.7|95846.9|95748.7|31
1646024310000|2022-02-28 04:58:30|95849.9|95752.4|95847.9|95751.5|95855.6|95773.9|95847.1|95748.4|16
1646024320000|2022-02-28 04:58:40|95849.7|95752.7|95857.3|95741.3|95857.9|95752.7|95844.4|95741.3|29
1646024330000|2022-02-28 04:58:50|95854.8|95748.8|95846.9|95748.6|95854.8|95773.2|95846.8|95748.6|15
1646024340000|2022-02-28 04:59:00|95850|95752.5|95849.9|95752.4|95850.1|95764.4|95845|95745|19
1646024350000|2022-02-28 04:59:10|95849.8|95752.3|95845|95745|95849.8|95752.3|95845|95745|18
1646024360000|2022-02-28 04:59:20|95845.5|95767|95845|95745|95853.9|95767|95845|95745|17
1646024370000|2022-02-28 04:59:30|95847.1|95750.8|95838.5|95740.2|95847.6|95757.1|95838.4|95737.7|28
1646024380000|2022-02-28 04:59:40|95838.4|95740.6|95850.2|95734.2|95850.2|95754|95836.5|95734.2|37
1646024390000|2022-02-28 04:59:50|95842.2|95744.7|95839.4|95737|95842.4|95760.5|95839|95730|41
1646024400000|2022-02-28 05:00:00|95839.5|95736.1|95831|95730.3|95846.5|95754.6|95830.7|95723.7|30
1646024410000|2022-02-28 05:00:10|95831.3|95749.6|95827.9|95729.5|95831.3|95749.6|95826.8|95721|34
1646024420000|2022-02-28 05:00:20|95827.4|95729.7|95825.7|95728.2|95829.7|95733.7|95825.4|95722.8|27
1646024430000|2022-02-28 05:00:30|95825.5|95728|95825.2|95740.8|95838.6|95761.1|95825.2|95720|32
1646024440000|2022-02-28 05:00:40|95829.1|95721.4|95828.5|95727.8|95831.2|95731.5|95826.6|95721.4|44
1646024450000|2022-02-28 05:00:50|95827.6|95728.4|95834|95730.4|95846.5|95760.6|95827.6|95728.4|45
1646024460000|2022-02-28 05:01:00|95834.6|95733.8|95831.9|95732.6|95843.9|95766.3|95831.9|95728.1|38
1646024470000|2022-02-28 05:01:10|95831.3|95733.8|95830.7|95726.6|95838.4|95747.4|95829|95722.4|26
1646024480000|2022-02-28 05:01:20|95828.5|95725.8|95821.5|95720.3|95832.5|95743.1|95820|95712.6|31
1646024490000|2022-02-28 05:01:30|95820.8|95722.2|95823.9|95725.4|95835.1|95741.2|95820.8|95719.4|32
1646024500000|2022-02-28 05:01:40|95824.2|95725.6|95815.5|95718.1|95829.3|95736|95815.5|95710|34
1646024510000|2022-02-28 05:01:50|95815.6|95713|95815.6|95716.5|95818.5|95721.4|95814.5|95713|28
1646024520000|2022-02-28 05:02:00|95815|95717.3|95822|95709.5|95822|95741.9|95811.5|95709.5|25
1646024530000|2022-02-28 05:02:10|95820.8|95739.7|95814.4|95712|95820.8|95739.7|95811.3|95711.2|37
1646024540000|2022-02-28 05:02:20|95820.1|95710.4|95820.1|95709.9|95820.1|95742.3|95811.8|95709.9|13
1646024550000|2022-02-28 05:02:30|95812.7|95715.3|95812.8|95715.4|95825|95742.3|95811.6|95703.9|35
1646024560000|2022-02-28 05:02:40|95813.5|95714.1|95814|95708.4|95822.7|95735.5|95809.9|95706.2|22
1646024570000|2022-02-28 05:02:50|95813.9|95708.3|95813.3|95715.9|95816|95737.1|95809.3|95705|21
1646024580000|2022-02-28 05:03:00|95813.1|95715.7|95812.1|95735.2|95814.1|95736.5|95811.2|95709.8|30
1646024590000|2022-02-28 05:03:10|95819.8|95709.3|95822|95710.1|95822|95734.6|95807.4|95707|24
1646024600000|2022-02-28 05:03:20|95812.3|95714.9|95812.8|95715.4|95814.7|95737.6|95810|95710|26
1646024610000|2022-02-28 05:03:30|95812.4|95715|95808.9|95708|95812.4|95715|95807|95703.9|38
1646024620000|2022-02-28 05:03:40|95807.5|95709|95808.7|95706.6|95808.8|95737.7|95806.4|95706.4|24
1646024630000|2022-02-28 05:03:50|95807.4|95708.2|95821.1|95723.7|95821.1|95732.9|95804.8|95704|19
1646024640000|2022-02-28 05:04:00|95816.5|95723.3|95808.3|95705.9|95820.2|95728.9|95805.1|95705.9|21
1646024650000|2022-02-28 05:04:10|95810|95705|95805.4|95711.9|95815|95717|95805|95700|13
1646024660000|2022-02-28 05:04:20|95805.2|95714.8|95811|95705.4|95812.6|95728.4|95803.2|95698.8|36
1646024670000|2022-02-28 05:04:30|95814|95705|95806.5|95734.1|95814|95735.1|95806.4|95704.7|12
1646024680000|2022-02-28 05:04:40|95817.6|95704.1|95806.8|95709.4|95817.6|95709.4|95806.4|95704.1|5
1646024690000|2022-02-28 05:04:50|95806.4|95709|95827.7|95739.8|95827.7|95739.8|95804.7|95705.7|17
1646024700000|2022-02-28 05:05:00|95809.1|95727.4|95812.5|95713.6|95818.3|95740.1|95805.3|95706.3|24
1646024710000|2022-02-28 05:05:10|95812|95714.4|95809|95713.9|95812.4|95733.2|95809|95705.6|43
1646024720000|2022-02-28 05:05:20|95809.5|95714.2|95810.6|95734.9|95811.5|95739.6|95806.6|95707.3|35
1646024730000|2022-02-28 05:05:30|95810.5|95734.8|95811|95708.1|95818.6|95734.8|95809.7|95706.6|30
1646024740000|2022-02-28 05:05:40|95810.9|95710.7|95810.7|95739.2|95815.1|95739.2|95808.9|95706.9|21
1646024750000|2022-02-28 05:05:50|95813.3|95726.2|95812.5|95714.2|95815|95734.3|95810.6|95705|27
1646024760000|2022-02-28 05:06:00|95812.1|95713.8|95811|95707.5|95824.2|95714.4|95807.6|95707.5|16
1646024770000|2022-02-28 05:06:10|95807.3|95709.3|95810|95722.7|95815.3|95732.4|95806.3|95707.1|26
1646024780000|2022-02-28 05:06:20|95810.5|95717.7|95811.9|95723.9|95813.5|95729.1|95809.6|95708.9|30
1646024790000|2022-02-28 05:06:30|95811.6|95723.8|95812|95713.5|95817|95739.5|95811.6|95710|32
1646024800000|2022-02-28 05:06:40|95811.8|95714.4|95814.4|95715.7|95830.6|95741.8|95811.8|95711.6|26
1646024810000|2022-02-28 05:06:50|95816|95718.7|95814.7|95717.4|95820.5|95742.9|95814.5|95716.9|22
1646024820000|2022-02-28 05:07:00|95816.5|95719.1|95822.7|95723.4|95830|95741.2|95813.7|95715.5|33
1646024830000|2022-02-28 05:07:10|95827|95720.8|95807.6|95710.2|95827|95746.4|95807.6|95705|41
1646024840000|2022-02-28 05:07:20|95808.1|95710.7|95811|95742.6|95813.8|95742.6|95806.4|95704.2|27
1646024850000|2022-02-28 05:07:30|95809.5|95737.3|95810.1|95735.9|95810.8|95737.6|95805.8|95703.5|37
1646024860000|2022-02-28 05:07:40|95809.8|95737.3|95759.8|95669.9|95809.8|95739.7|95748.6|95669.9|38
1646024870000|2022-02-28 05:07:50|95760|95668.8|95759.4|95670.1|95765.6|95689.8|95745.8|95664.3|28
1646024880000|2022-02-28 05:08:00|95755.9|95669.8|95758.4|95669.9|95765.8|95670.1|95755|95657.6|33
1646024890000|2022-02-28 05:08:10|95759.1|95669.7|95765.2|95670.1|95767.8|95692.1|95747.7|95668.5|33
1646024900000|2022-02-28 05:08:20|95765.6|95670.5|95760.8|95671.6|95769.2|95672.5|95760.4|95669.6|16
1646024910000|2022-02-28 05:08:30|95756|95670|95758.6|95669.8|95771|95693.8|95751.5|95667.3|19
1646024920000|2022-02-28 05:08:40|95758|95670|95757.5|95676.5|95766|95676.5|95756|95666.2|26
1646024930000|2022-02-28 05:08:50|95756|95670|95750|95688.1|95768.8|95691.8|95747.6|95669.9|21
1646024940000|2022-02-28 05:09:00|95750.8|95685.3|95755.9|95671.7|95767.5|95685.3|95750.7|95645.9|14
1646024950000|2022-02-28 05:09:10|95768.4|95671|95750.7|95686.4|95768.4|95693.4|95746.8|95646.8|27
1646024960000|2022-02-28 05:09:20|95755|95682.9|95758.8|95663.3|95766.1|95693.5|95746.6|95659.4|34
1646024970000|2022-02-28 05:09:30|95757.6|95665.5|95744.3|95691|95761.2|95693|95742|95661.7|21
1646024980000|2022-02-28 05:09:40|95746.2|95688.4|95746|95674.7|95759.6|95691.5|95743.5|95662|44
1646024990000|2022-02-28 05:09:50|95742.8|95680.5|95743.9|95676.9|95759.4|95690.4|95741.6|95670|30
1646025000000|2022-02-28 05:10:00|95747.6|95671.9|95742.1|95680.2|95747.6|95688.7|95741.5|95671.9|32
1646025010000|2022-02-28 05:10:10|95741.7|95679.8|95741.6|95680|95742.9|95680.4|95741.2|95679.5|16
1646025020000|2022-02-28 05:10:20|95742|95680.4|95741.7|95680.1|95753.3|95690.2|95741.6|95672.6|18
1646025030000|2022-02-28 05:10:30|95742.2|95680.6|95744.1|95685.4|95748|95691.8|95741.7|95674.5|37
1646025040000|2022-02-28 05:10:40|95744.4|95682.8|95755.5|95669.5|95755.5|95682.8|95742.3|95669.5|29
1646025050000|2022-02-28 05:10:50|95742.9|95679.4|95744.1|95694.1|95754.6|95694.1|95742|95670.5|33
1646025060000|2022-02-28 05:11:00|95752|95670|95742.1|95677.4|95752|95692.3|95741.3|95670|22
1646025070000|2022-02-28 05:11:10|95740.8|95678.9|95743|95677.7|95753|95689.8|95739|95670|23
1646025080000|2022-02-28 05:11:20|95742.2|95677.4|95741.6|95680|95753.6|95680|95740.8|95669.9|36
1646025090000|2022-02-28 05:11:30|95741.2|95679.6|95740.8|95679.2|95752.1|95680.3|95729.5|95669.1|18
1646025100000|2022-02-28 05:11:40|95744.4|95678.7|95755.7|95650.5|95755.7|95680.5|95741.6|95650.5|7
1646025110000|2022-02-28 05:11:50|95756.3|95651.1|95748.5|95676.7|95756.3|95680.5|95731.1|95651.1|24
1646025120000|2022-02-28 05:12:00|95750.7|95672|95755|95670|95755|95677.5|95725.3|95669.9|25
1646025130000|2022-02-28 05:12:10|95742.2|95676.2|95755.8|95651.7|95755.8|95676.2|95726.5|95651.7|18
1646025140000|2022-02-28 05:12:20|95755.1|95651|95751.1|95671.2|95755.1|95671.2|95725.8|95651|5
1646025150000|2022-02-28 05:12:30|95729.6|95671.4|95748.6|95669.1|95748.6|95677.3|95724.7|95669.1|16
1646025160000|2022-02-28 05:12:40|95751|95665|95740.2|95678.6|95751|95679.9|95730.6|95665|20
1646025170000|2022-02-28 05:12:50|95733.3|95675|95749|95676.5|95749|95679.5|95728.4|95673.8|26
1646025180000|2022-02-28 05:13:00|95745.1|95678.4|95747.1|95676.5|95749|95679|95726.1|95672.2|11
1646025190000|2022-02-28 05:13:10|95753|95671.4|95726.9|95676.9|95762.2|95679|95726.9|95652.5|15
1646025200000|2022-02-28 05:13:20|95729|95675.6|95747.4|95677.1|95755|95679.1|95728.2|95670|28
1646025210000|2022-02-28 05:13:30|95753|95672|95726.1|95676.1|95757.5|95679.5|95726.1|95653.1|9
1646025220000|2022-02-28 05:13:40|95726|95676|95749.7|95683.8|95766.1|95685.5|95726|95658.3|26
1646025230000|2022-02-28 05:13:50|95746.8|95685.1|95746.1|95684.5|95762.9|95685.1|95745.6|95658.5|7
1646025240000|2022-02-28 05:14:00|95762.9|95658.5|95747.9|95681.2|95762.9|95684.2|95745.5|95658.5|13
1646025250000|2022-02-28 05:14:10|95762.8|95658.3|95745.2|95683.6|95762.8|95683.6|95731.5|95658.3|8
1646025260000|2022-02-28 05:14:20|95745.6|95684|95748.7|95685.9|95759.2|95685.9|95745.2|95675.5|9
1646025270000|2022-02-28 05:14:30|95758.3|95678.7|95747.5|95685.9|95764.9|95686.8|95734.7|95673.1|8
1646025280000|2022-02-28 05:14:40|95747.1|95685.5|95731.9|95677.3|95749.5|95685.5|95731.5|95677.3|15
1646025290000|2022-02-28 05:14:50|95756.7|95676.2|95745.2|95683.6|95756.7|95684.9|95745|95676.2|18
1646025300000|2022-02-28 05:15:00|95745.8|95684.2|95756.7|95652.2|95758|95684.6|95729.8|95652.2|27
1646025310000|2022-02-28 05:15:10|95739.9|95678.3|95750.9|95670.3|95756.7|95678.3|95739.8|95651.4|8
1646025320000|2022-02-28 05:15:20|95751.3|95669|95742.3|95677.4|95755.8|95678.3|95722.7|95651|17
1646025330000|2022-02-28 05:15:30|95739.8|95678.2|95750.8|95670.8|95750.8|95678.2|95739.6|95670.8|6
1646025340000|2022-02-28 05:15:40|95739.8|95678.2|95750.3|95670.2|95755.2|95678.2|95723.1|95651.5|6
1646025350000|2022-02-28 05:15:50|95739.8|95678.2|95729.9|95674.3|95755.1|95678.2|95727.1|95651.5|11
1646025360000|2022-02-28 05:16:00|95730|95676.9|95750.3|95670.2|95758.2|95676.9|95720|95659.1|6
1646025370000|2022-02-28 05:16:10|95751|95668.5|95750.9|95669.7|95754.7|95669.7|95750.9|95651.4|3
1646025380000|2022-02-28 05:16:20|95720|95670|95741.6|95676.7|95750.3|95677.5|95720|95665|10
1646025390000|2022-02-28 05:16:30|95754.6|95651.6|95750.3|95670.1|95754.6|95670.1|95750.3|95651.6|2
1646025400000|2022-02-28 05:16:40|95723.4|95673.4|95724.7|95666.1|95751.3|95674|95723.4|95661.8|31
1646025410000|2022-02-28 05:16:50|95747.2|95660.8|95717.7|95656.2|95751.4|95669.7|95708.5|95648.3|34
1646025420000|2022-02-28 05:17:00|95733.8|95631.2|95723.7|95650.7|95733.8|95656.6|95716.4|95630.4|16
1646025430000|2022-02-28 05:17:10|95717|95654|95737.1|95664.2|95740|95670.1|95712.8|95654|27
1646025440000|2022-02-28 05:17:20|95734.1|95667.3|95740|95660|95740.1|95670.3|95731.8|95659.6|21
1646025450000|2022-02-28 05:17:30|95740.4|95658.7|95732.9|95671.3|95742.9|95671.3|95714.9|95658.7|24
1646025460000|2022-02-28 05:17:40|95748.1|95646|95732.9|95671.2|95748.7|95671.3|95732|95646|9
1646025470000|2022-02-28 05:17:50|95732.4|95669.1|95731.3|95669.6|95737.2|95672.6|95731.3|95665.2|25
1646025480000|2022-02-28 05:18:00|95731.6|95670.1|95735.4|95664.1|95752.2|95670.1|95717.8|95645|22
1646025490000|2022-02-28 05:18:10|95732.4|95666.6|95718.1|95664.4|95736.2|95669.7|95711.1|95655.6|26
1646025500000|2022-02-28 05:18:20|95726.4|95660.8|95733.4|95666|95751.2|95669.7|95726.1|95655.2|11
1646025510000|2022-02-28 05:18:30|95731.3|95667.8|95737.8|95671.4|95751.2|95672.6|95718.4|95660.9|18
1646025520000|2022-02-28 05:18:40|95735.1|95671.9|95745.1|95664.3|95745.1|95673|95733.8|95664.3|10
1646025530000|2022-02-28 05:18:50|95749.2|95645.7|95736.8|95672.4|95749.2|95673.1|95724.4|95645.7|20
1646025540000|2022-02-28 05:19:00|95736.2|95674.4|95737.5|95675.9|95759.8|95678.5|95728.3|95665|38
1646025550000|2022-02-28 05:19:10|95749.5|95665|95741.1|95678.8|95749.5|95682.2|95732.2|95665|39
1646025560000|2022-02-28 05:19:20|95741.4|95678.9|95748.2|95674|95748.2|95680.1|95738|95674|28
1646025570000|2022-02-28 05:19:30|95764.1|95669.5|95736|95676.1|95764.1|95679.9|95733|95658.5|18
1646025580000|2022-02-28 05:19:40|95736.8|95677.2|95742.9|95677.1|95747.4|95678.7|95736.8|95672.4|35
1646025590000|2022-02-28 05:19:50|95742.3|95677.3|95742|95675|95757.2|95680|95731.6|95659|17
1646025600000|2022-02-28 05:20:00|95742.7|95680.9|95743.7|95674.8|95749|95681.1|95733.6|95674.5|45
1646025610000|2022-02-28 05:20:10|95743.2|95675.1|95753.6|95685|95763|95688.8|95734.8|95675|53
1646025620000|2022-02-28 05:20:20|95754.3|95680.7|95749.3|95687.3|95762|95688.2|95749.3|95675|27
1646025630000|2022-02-28 05:20:30|95750.4|95688.6|95756|95692.3|95768.4|95694.4|95750.4|95682.4|37
1646025640000|2022-02-28 05:20:40|95758.3|95690|95753.5|95688.6|95767.2|95694.4|95746.6|95671.1|33
1646025650000|2022-02-28 05:20:50|95757.3|95686.5|95753.7|95682.4|95767.5|95691.6|95733.8|95675|40
1646025660000|2022-02-28 05:21:00|95749.9|95687|95758.5|95682|95764.1|95688.1|95738.3|95663.2|17
1646025670000|2022-02-28 05:21:10|95764.1|95663.2|95748.4|95685.3|95767.2|95687.8|95747.7|95663.2|16
1646025680000|2022-02-28 05:21:20|95748.8|95685.7|95771|95685|95771|95699.2|95736|95661|18
1646025690000|2022-02-28 05:21:30|95761|95699.4|95765.2|95696.6|95775.1|95700.4|95751.8|95676|19
1646025700000|2022-02-28 05:21:40|95763.6|95697.3|95768.8|95696|95768.8|95700.6|95760.6|95696|18
1646025710000|2022-02-28 05:21:50|95774.5|95673.2|95751.6|95693.3|95775.4|95700.4|95747.4|95673.2|28
1646025720000|2022-02-28 05:22:00|95753.4|95692.3|95765.3|95691.8|95766.8|95697.8|95752.8|95691.8|39
1646025730000|2022-02-28 05:22:10|95768.7|95688.1|95757.2|95692.4|95768.7|95695.4|95747.7|95684.4|42
1646025740000|2022-02-28 05:22:20|95757|95692.2|95747.4|95688.3|95766|95692.9|95747.4|95681|19
1646025750000|2022-02-28 05:22:30|95746.7|95688.7|95750.4|95684.2|95759|95688.7|95739.5|95675|42
1646025760000|2022-02-28 05:22:40|95739.7|95683.2|95745.8|95682.1|95747.6|95686|95739.7|95680.7|12
1646025770000|2022-02-28 05:22:50|95735.8|95681.1|95745.3|95684|95753.1|95684.9|95731.3|95670.6|24
1646025780000|2022-02-28 05:23:00|95746.5|95682.7|95748.4|95681.3|95755.3|95684.9|95744|95669.5|35
1646025790000|2022-02-28 05:23:10|95758|95671|95748.5|95685.2|95758|95685.7|95745.9|95671|29
1646025800000|2022-02-28 05:23:20|95748.4|95684.7|95755.8|95681.5|95758.4|95686.7|95735.6|95678.9|30
1646025810000|2022-02-28 05:23:30|95749.3|95685.7|95746.6|95682.9|95755.3|95686|95745.6|95676.8|22
1646025820000|2022-02-28 05:23:40|95748.8|95680.3|95754.6|95677|95756.1|95685.6|95734.6|95674.5|30
1646025830000|2022-02-28 05:23:50|95755.9|95675.9|95755.8|95675.9|95764.1|95683.7|95744.6|95673.8|21
1646025840000|2022-02-28 05:24:00|95744.8|95682.7|95753.1|95677.5|95754.3|95682.8|95732.6|95650.6|29
1646025850000|2022-02-28 05:24:10|95755.6|95665.3|95754.5|95674.3|95755.6|95682.6|95744.1|95665.3|15
1646025860000|2022-02-28 05:24:20|95754.8|95671.8|95740|95675.4|95754.8|95681|95735.4|95659.4|29
1646025870000|2022-02-28 05:24:30|95738.8|95676.4|95743.8|95672.5|95743.8|95677.1|95738.4|95672.5|22
1646025880000|2022-02-28 05:24:40|95742.6|95672.9|95742.6|95675.7|95746.9|95677.5|95738.7|95671.4|32
1646025890000|2022-02-28 05:24:50|95741.8|95677|95751.3|95670.9|95751.4|95679.7|95739.4|95670.9|28
1646025900000|2022-02-28 05:25:00|95740.1|95677.6|95743.8|95680.2|95744.8|95680.2|95737.9|95673.8|31
1646025910000|2022-02-28 05:25:10|95743.6|95680.8|95753.6|95676.2|95755.1|95681.3|95742.5|95660.6|22
1646025920000|2022-02-28 05:25:20|95756|95670|95745.2|95681.5|95759.7|95682.7|95743.6|95669.8|26
1646025930000|2022-02-28 05:25:30|95744|95682.4|95744|95680.5|95760.6|95684.4|95741.7|95657.8|29
1646025940000|2022-02-28 05:25:40|95735.4|95670.9|95743.9|95680|95746.3|95682.5|95735.4|95670.9|19
1646025950000|2022-02-28 05:25:50|95743.5|95668.7|95756.4|95674|95759.1|95681.3|95738.5|95656.3|20
1646025960000|2022-02-28 05:26:00|95743.5|95681.7|95746.6|95683.1|95755|95684.3|95743.5|95670|28
1646025970000|2022-02-28 05:26:10|95745.3|95683.6|95755.7|95674.9|95755.7|95684.4|95744.6|95674.9|37
1646025980000|2022-02-28 05:26:20|95743.9|95675.1|95749.4|95684|95752|95684.5|95735.5|95670|30
1646025990000|2022-02-28 05:26:30|95746.9|95684.9|95746.3|95682.8|95748.8|95684.9|95745.1|95681.3|18
1646026000000|2022-02-28 05:26:40|95745.4|95683.3|95746.5|95681|95756|95684.5|95737.6|95675|27
1646026010000|2022-02-28 05:26:50|95755|95670|95752.3|95683.6|95755|95684.7|95741.2|95670|19
1646026020000|2022-02-28 05:27:00|95759|95675|95747.5|95683.2|95759|95686.8|95746.9|95675|32
1646026030000|2022-02-28 05:27:10|95747.2|95683.7|95745|95681.7|95761|95684.4|95744|95656.6|38
1646026040000|2022-02-28 05:27:20|95744.9|95682.8|95750.1|95671.8|95761.6|95685|95744.5|95655.8|27
1646026050000|2022-02-28 05:27:30|95744.4|95682.5|95753|95670|95758.1|95682.6|95744.4|95658.1|10
1646026060000|2022-02-28 05:27:40|95744|95682.4|95753.6|95679.4|95756.5|95685.2|95743.9|95671.8|23
1646026070000|2022-02-28 05:27:50|95751.3|95676.6|95746.6|95680.6|95756.8|95685.1|95746.3|95673.4|25
1646026080000|2022-02-28 05:28:00|95745.6|95681.4|95744.9|95681.2|95753|95684.5|95744.6|95670|36
1646026090000|2022-02-28 05:28:10|95746.8|95678.8|95754.9|95682.9|95754.9|95685.8|95743.6|95668.6|31
1646026100000|2022-02-28 05:28:20|95764.1|95678.1|95756.1|95694.5|95771.6|95694.6|95750.8|95667.7|44
1646026110000|2022-02-28 05:28:30|95760.4|95686.7|95754.2|95692.4|95765|95695|95750.7|95680|31
1646026120000|2022-02-28 05:28:40|95754.1|95692.6|95752.2|95689.2|95763.7|95692.6|95749|95679.8|23
1646026130000|2022-02-28 05:28:50|95755.4|95687.4|95759|95684.7|95764.5|95691.4|95750|95679.9|29
1646026140000|2022-02-28 05:29:00|95753.8|95688.9|95746.2|95682.9|95764.1|95688.9|95745.9|95678.1|24
1646026150000|2022-02-28 05:29:10|95755|95671|95748.1|95684|95755|95684.9|95743.1|95671|25
1646026160000|2022-02-28 05:29:20|95749.5|95682.9|95754.2|95678.7|95761.1|95685.3|95744.9|95657.2|9
1646026170000|2022-02-28 05:29:30|95758.9|95675.1|95745.9|95682.3|95761.1|95685|95744.5|95665.7|28
1646026180000|2022-02-28 05:29:40|95745|95683.4|95751|95670|95761.3|95688.9|95738.8|95655.8|19
1646026190000|2022-02-28 05:29:50|95738.7|95688.7|95739.1|95689.1|95768.5|95718.5|95737.8|95659|35
1646026200000|2022-02-28 05:30:00|95739|95689|95739.2|95689.2|95760|95689.4|95737.9|95670|30
1646026210000|2022-02-28 05:30:10|95738.8|95688.8|95740.6|95690.6|95753|95692.2|95738.8|95670|30
1646026220000|2022-02-28 05:30:20|95740.5|95690.5|95740.5|95690.5|95753|95691.7|95739.6|95675|24
1646026230000|2022-02-28 05:30:30|95740.4|95690.4|95738.8|95688.8|95741.8|95690.4|95735.3|95682.7|35
1646026240000|2022-02-28 05:30:40|95738.2|95688.2|95737.3|95687.3|95750|95689.2|95736.5|95670|25
1646026250000|2022-02-28 05:30:50|95737.5|95687.5|95737.8|95687.8|95741.1|95691.1|95737.4|95687.4|27
1646026260000|2022-02-28 05:31:00|95738|95688|95750.1|95692.4|95750.1|95697.8|95730.1|95676.4|52
1646026270000|2022-02-28 05:31:10|95750.8|95690.7|95744.3|95694.3|95756|95697.3|95740.3|95680|33
1646026280000|2022-02-28 05:31:20|95747.6|95690.2|95755.9|95679.9|95757.3|95695.9|95744.2|95678.6|28
1646026290000|2022-02-28 05:31:30|95755.6|95680.7|95747.5|95697.5|95757.7|95698.4|95745.4|95678.2|37
1646026300000|2022-02-28 05:31:40|95747.1|95697.1|95740.1|95685.7|95761.3|95697.9|95738.5|95666.7|14
1646026310000|2022-02-28 05:31:50|95745.6|95695.6|95748.9|95698.9|95759.9|95698.9|95745.6|95667.2|22
1646026320000|2022-02-28 05:32:00|95749.5|95699.5|95745.5|95695.5|95761|95699.6|95745.5|95682|18
1646026330000|2022-02-28 05:32:10|95745.4|95695.4|95760.1|95682.5|95760.6|95701.2|95745.1|95676.8|26
1646026340000|2022-02-28 05:32:20|95760|95680.6|95750.6|95700.6|95760|95701.4|95748.9|95680.6|35
1646026350000|2022-02-28 05:32:30|95752.2|95702.2|95738.4|95688.4|95763|95702.8|95738.4|95681|37
1646026360000|2022-02-28 05:32:40|95740.6|95684.9|95762.6|95683.4|95762.6|95689.9|95740.6|95672.1|10
1646026370000|2022-02-28 05:32:50|95762.7|95683.7|95771|95695|95776.3|95714.7|95749.3|95683.7|35
1646026380000|2022-02-28 05:33:00|95770|95696|95765.1|95715.1|95773.6|95715.2|95756.9|95687|23
1646026390000|2022-02-28 05:33:10|95763.5|95713.5|95766.4|95716.4|95773.3|95716.9|95763.5|95695|32
1646026400000|2022-02-28 05:33:20|95765.8|95715.8|95764|95714|95773.2|95716.1|95760.2|95695|32
1646026410000|2022-02-28 05:33:30|95764.9|95714.9|95778.2|95697.5|95778.2|95715.6|95763.2|95688.7|22
1646026420000|2022-02-28 05:33:40|95778.9|95698.9|95763.4|95708.7|95779|95716.2|95761.8|95688.3|33
1646026430000|2022-02-28 05:33:50|95764.1|95699.9|95775|95698.9|95775|95715.7|95764.1|95698.6|17
1646026440000|2022-02-28 05:34:00|95765.3|95715.3|95761|95711|95772.7|95715.6|95760|95686.9|28
1646026450000|2022-02-28 05:34:10|95760.6|95710.6|95760.4|95710.4|95773.2|95710.6|95758|95694.5|14
1646026460000|2022-02-28 05:34:20|95758.1|95708.1|95761|95711|95761.5|95711.5|95758.1|95708.1|9
1646026470000|2022-02-28 05:34:30|95769|95695|95760.9|95710.9|95772|95711.3|95760.9|95689.9|10
1646026480000|2022-02-28 05:34:40|95761.2|95711.2|95761|95711|95769.1|95711.2|95755.5|95692.6|21
1646026490000|2022-02-28 05:34:50|95760.9|95710.9|95760.4|95710.4|95772.2|95712.1|95758.5|95690.3|29
1646026500000|2022-02-28 05:35:00|95760.5|95710.5|95768.2|95710.4|95769.5|95714|95758.4|95687.3|20
1646026510000|2022-02-28 05:35:10|95773.9|95699.1|95773.4|95705.6|95775|95716.2|95765.2|95699.1|31
1646026520000|2022-02-28 05:35:20|95776|95700|95770|95720|95782|95722.5|95759.3|95700|41
1646026530000|2022-02-28 05:35:30|95770.1|95720.1|95769.8|95719.8|95779|95722.5|95769.3|95698.9|42
1646026540000|2022-02-28 05:35:40|95769.2|95719.2|95772.7|95722.7|95774.4|95723.8|95767.6|95711.4|36
1646026550000|2022-02-28 05:35:50|95772.9|95722.9|95768.7|95718.7|95780.1|95723|95762.2|95705.9|43
1646026560000|2022-02-28 05:36:00|95769|95719|95776|95705|95776|95719|95758.9|95702|32
1646026570000|2022-02-28 05:36:10|95768.8|95718.8|95764.9|95714.9|95779.8|95718.8|95757.6|95699.9|30
1646026580000|2022-02-28 05:36:20|95762.7|95712.7|95767.6|95717.6|95774|95717.9|95762.7|95701|20
1646026590000|2022-02-28 05:36:30|95767.4|95717.4|95766.7|95716.7|95776.9|95718.5|95758.9|95703|34
1646026600000|2022-02-28 05:36:40|95767.7|95717.7|95774|95700|95775.9|95718.7|95760.7|95700|30
1646026610000|2022-02-28 05:36:50|95765.8|95715.8|95768.1|95706.2|95773.3|95715.8|95763.3|95698|15
1646026620000|2022-02-28 05:37:00|95764|95714|95764.5|95706.3|95774|95714.7|95756.9|95693|20
1646026630000|2022-02-28 05:37:10|95771.7|95698.6|95772.7|95705.2|95772.7|95714.9|95764.4|95698.6|7
1646026640000|2022-02-28 05:37:20|95767.3|95717.3|95768.5|95718.5|95773|95721.8|95760.8|95710.8|48
1646026650000|2022-02-28 05:37:30|95769|95719|95763.3|95713.3|95775.2|95719|95763.3|95698|23
1646026660000|2022-02-28 05:37:40|95763.9|95713.9|95764.5|95714.5|95764.7|95714.7|95758.3|95708.3|36
1646026670000|2022-02-28 05:37:50|95764.6|95714.6|95770.1|95697|95773|95714.6|95763|95693.3|17
1646026680000|2022-02-28 05:38:00|95770.9|95700.3|95770.5|95720.5|95777|95720.5|95764.4|95700.3|28
1646026690000|2022-02-28 05:38:10|95771.3|95721.3|95759.4|95709.4|95777|95721.4|95759.4|95696.3|19
1646026700000|2022-02-28 05:38:20|95764.2|95706.2|95773.1|95696.6|95777|95718.4|95758|95696.6|24
1646026710000|2022-02-28 05:38:30|95777|95703|95766.1|95716.1|95777|95718.1|95766|95698.9|28
1646026720000|2022-02-28 05:38:40|95765.8|95715.8|95762|95712|95775|95718|95762|95700|33
1646026730000|2022-02-28 05:38:50|95762.6|95707.9|95767.7|95717.7|95778.4|95718.3|95760.7|95699|39
1646026740000|2022-02-28 05:39:00|95769.5|95714.4|95778|95700|95780|95718.3|95767.4|95699|45
1646026750000|2022-02-28 05:39:10|95777|95699.3|95766.3|95716.3|95777.6|95719.7|95765.4|95699.3|40
1646026760000|2022-02-28 05:39:20|95766.9|95716.9|95765.6|95715.6|95773.4|95717.2|95763.3|95703.8|28
1646026770000|2022-02-28 05:39:30|95765.9|95715.9|95765.3|95715.3|95767.2|95717.2|95763.8|95713.8|35
1646026780000|2022-02-28 05:39:40|95766.8|95711.6|95763.6|95697.1|95772.7|95716.9|95754.6|95695|26
1646026790000|2022-02-28 05:39:50|95756.1|95706.1|95783|95705|95783|95724.3|95754.7|95697|27
1646026800000|2022-02-28 05:40:00|95775.9|95710|95784.8|95708.9|95784.8|95726.6|95766.3|95708.9|43
1646026810000|2022-02-28 05:40:10|95776.7|95726.7|95779.9|95729.9|95780.2|95730.2|95756.8|95690|36
1646026820000|2022-02-28 05:40:20|95780.1|95730.1|95773.7|95723.7|95785|95730.3|95773.6|95714.5|31
1646026830000|2022-02-28 05:40:30|95775.7|95721.4|95770.9|95720.9|95789|95724.2|95765.4|95704.7|24
1646026840000|2022-02-28 05:40:40|95766|95716|95765|95715|95780.2|95724.7|95756.1|95706.1|48
1646026850000|2022-02-28 05:40:50|95764.4|95714.4|95759.6|95709.6|95769.4|95719.4|95756.8|95706.8|45
1646026860000|2022-02-28 05:41:00|95759.3|95709.3|95756.6|95706.6|95769.9|95719.9|95755.4|95700.9|58
1646026870000|2022-02-28 05:41:10|95756.8|95706.8|95770.5|95720.5|95781.7|95720.5|95755.1|95705.1|31
1646026880000|2022-02-28 05:41:20|95770.3|95720.3|95770.2|95720.2|95783|95720.8|95765.1|95700.6|22
1646026890000|2022-02-28 05:41:30|95768.2|95718.2|95769.8|95719.8|95781|95723.4|95768.1|95710|40
1646026900000|2022-02-28 05:41:40|95770|95720|95771.7|95721.7|95776.4|95722.1|95769.5|95697.8|35
1646026910000|2022-02-28 05:41:50|95770.4|95720.4|95781|95708.7|95782|95721.3|95769.2|95705.3|16
1646026920000|2022-02-28 05:42:00|95771.1|95721.1|95769.9|95719.9|95771.2|95721.2|95764|95711|28
1646026930000|2022-02-28 05:42:10|95770.1|95720.1|95762.4|95712.4|95781.3|95720.1|95762.4|95699.8|28
1646026940000|2022-02-28 05:42:20|95765.2|95715.2|95768.5|95718.5|95772.7|95719|95763.2|95713.2|40
1646026950000|2022-02-28 05:42:30|95765|95715|95766.4|95716.4|95776|95718.4|95763.2|95705|25
1646026960000|2022-02-28 05:42:40|95766.5|95716.5|95763.6|95713.6|95775.7|95718.8|95762.3|95697.3|21
1646026970000|2022-02-28 05:42:50|95764.3|95714.3|95765.3|95715.3|95781|95720|95764.3|95698.5|34
1646026980000|2022-02-28 05:43:00|95765.2|95715.2|95768.1|95718.1|95768.2|95718.2|95763.9|95713.9|29
1646026990000|2022-02-28 05:43:10|95768.2|95718.2|95767.5|95717.5|95773.6|95718.3|95763.6|95695.9|23
1646027000000|2022-02-28 05:43:20|95767.2|95717.2|95756.6|95706.6|95775|95717.2|95753.6|95694.4|41
1646027010000|2022-02-28 05:43:30|95756.8|95706.8|95759.9|95709.9|95761.2|95711.2|95750.9|95700.9|35
1646027020000|2022-02-28 05:43:40|95758.6|95708.6|95756.7|95706.7|95767.1|95708.8|95751.3|95695|31
1646027030000|2022-02-28 05:43:50|95752.5|95702.5|95758|95708|95758|95708|95749.7|95699.7|40
1646027040000|2022-02-28 05:44:00|95757.9|95707.9|95757.2|95707.2|95767.3|95710.4|95754.4|95703.2|40
1646027050000|2022-02-28 05:44:10|95749.8|95699.8|95758.3|95708.3|95759.8|95708.4|95749.8|95699.8|20
1646027060000|2022-02-28 05:44:20|95758|95708|95739.9|95689.9|95765.9|95708|95737.1|95667.5|46
1646027070000|2022-02-28 05:44:30|95740|95690|95738.6|95688.6|95755|95690|95738.2|95675|19
1646027080000|2022-02-28 05:44:40|95747.8|95669.8|95739.9|95685.7|95751.9|95689.1|95736.4|95669.7|19
1646027090000|2022-02-28 05:44:50|95738.6|95688.6|95741|95669.9|95745|95688.6|95731.2|95664.2|31
1646027100000|2022-02-28 05:45:00|95732.2|95682.2|95746.4|95677.6|95746.4|95684.8|95730.5|95675|21
1646027110000|2022-02-28 05:45:10|95733.9|95683.9|95744.2|95675|95744.6|95684.4|95730.5|95667.1|23
1646027120000|2022-02-28 05:45:20|95741.5|95664.3|95731.9|95681.9|95741.5|95682.4|95729.9|95664|10
1646027130000|2022-02-28 05:45:30|95732|95682|95730.7|95680.7|95751.2|95685.6|95720.6|95667.9|29
1646027140000|2022-02-28 05:45:40|95731.5|95681.5|95724.4|95671.7|95737.2|95681.5|95720.6|95669.7|26
1646027150000|2022-02-28 05:45:50|95722.8|95672.8|95727.9|95677.9|95732|95682|95720.6|95666.9|27
1646027160000|2022-02-28 05:46:00|95728.9|95678.9|95723.8|95673.8|95735|95679.5|95720.8|95656.6|37
1646027170000|2022-02-28 05:46:10|95724.2|95674.2|95725.3|95675.3|95727.3|95677.3|95712.1|95654.6|26
1646027180000|2022-02-28 05:46:20|95711.5|95656.1|95717|95667|95735|95675.7|95710.2|95649.4|31
1646027190000|2022-02-28 05:46:30|95718|95668|95720.4|95670.4|95729.2|95671|95716.2|95658|41
1646027200000|2022-02-28 05:46:40|95719.1|95669.1|95714.6|95664.6|95731|95670.6|95713.9|95653.1|46
1646027210000|2022-02-28 05:46:50|95714.2|95664.2|95713.2|95663.2|95715.2|95665.2|95712.2|95662.2|25
1646027220000|2022-02-28 05:47:00|95713.3|95663.3|95713|95663|95724|95664.1|95712.5|95644.9|21
1646027230000|2022-02-28 05:47:10|95713.1|95663.1|95726|95655|95726|95664.5|95707|95653.3|22
1646027240000|2022-02-28 05:47:20|95715|95665|95706.4|95656.4|95718.6|95665.9|95705.6|95645|42
1646027250000|2022-02-28 05:47:30|95705.6|95655.6|95723.2|95654.2|95723.2|95660.5|95704|95650|23
1646027260000|2022-02-28 05:47:40|95706|95656|95715.7|95659|95720|95661.3|95706|95643.1|17
1646027270000|2022-02-28 05:47:50|95710.3|95660.3|95704.7|95654.7|95715|95660.3|95703.7|95645|26
1646027280000|2022-02-28 05:48:00|95704.8|95654.8|95704|95654|95704.9|95654.9|95696.9|95646.9|44
1646027290000|2022-02-28 05:48:10|95704.2|95654.2|95708.6|95658.6|95719.7|95658.6|95701.7|95647.2|33
1646027300000|2022-02-28 05:48:20|95712.3|95655.7|95712.2|95654.7|95712.3|95658.9|95705.8|95654.7|42
1646027310000|2022-02-28 05:48:30|95710.7|95655.8|95714.2|95653.7|95718|95657.9|95705.7|95645|18
1646027320000|2022-02-28 05:48:40|95711.8|95654.7|95720.4|95670.4|95742.7|95675.1|95708.9|95644.5|44
1646027330000|2022-02-28 05:48:50|95719.8|95669.8|95721.7|95671.7|95722.1|95672.1|95716.2|95665.3|52
1646027340000|2022-02-28 05:49:00|95721.8|95671.8|95721.3|95671.3|95723.6|95672.4|95720.1|95667|39
1646027350000|2022-02-28 05:49:10|95730|95660|95722.2|95672.2|95730|95672.3|95720.3|95660|36
1646027360000|2022-02-28 05:49:20|95717.7|95667.7|95726.7|95669.4|95731|95672.5|95717.7|95660|20
1646027370000|2022-02-28 05:49:30|95722.6|95672.6|95732.3|95662.3|95732.3|95672.6|95719.3|95656.6|21
1646027380000|2022-02-28 05:49:40|95732.4|95662.5|95720.5|95670.5|95732.4|95672.9|95720.5|95654.5|24
1646027390000|2022-02-28 05:49:50|95720.6|95670.6|95713.8|95663.8|95731|95671.5|95707.2|95650|36
1646027400000|2022-02-28 05:50:00|95713.9|95663.9|95713.3|95663.3|95726|95666|95708.4|95646|31
1646027410000|2022-02-28 05:50:10|95706|95656|95713.7|95663.7|95714.1|95664.1|95706|95656|27
1646027420000|2022-02-28 05:50:20|95713.5|95663.5|95714.1|95664.1|95716.3|95664.9|95712.3|95660.8|32
1646027430000|2022-02-28 05:50:30|95713.7|95663.7|95714.3|95664.3|95715|95665|95711|95661|22
1646027440000|2022-02-28 05:50:40|95726.3|95656.6|95709|95640|95726.3|95664.2|95694.3|95635|38
1646027450000|2022-02-28 05:50:50|95700.1|95650.1|95710|95640|95711|95650.3|95693.8|95634.8|44
1646027460000|2022-02-28 05:51:00|95701.3|95651.3|95695.2|95645.2|95710|95651.9|95691.3|95640|51
1646027470000|2022-02-28 05:51:10|95695.3|95645.3|95695.2|95645.2|95697.5|95645.8|95694.5|95640.8|18
1646027480000|2022-02-28 05:51:20|95694.7|95644.7|95695.7|95645.7|95706.6|95647.4|95690.4|95635.1|27
1646027490000|2022-02-28 05:51:30|95696.9|95646.9|95701.9|95651.9|95710|95652.3|95696.2|95640|21
1646027500000|2022-02-28 05:51:40|95701.8|95651.8|95703.3|95653.3|95712|95654|95701|95635.3|17
1646027510000|2022-02-28 05:51:50|95703.1|95653.1|95698.6|95648.6|95713.8|95653.8|95696.3|95640|30
1646027520000|2022-02-28 05:52:00|95701.3|95651.3|95710.5|95635.7|95721.2|95653.1|95685.9|95632.7|29
1646027530000|2022-02-28 05:52:10|95702.5|95652.5|95700.9|95650.9|95703.5|95653.5|95685.7|95624.1|20
1646027540000|2022-02-28 05:52:20|95695.7|95645.7|95687.5|95637.5|95711|95645.7|95679.3|95618.6|49
1646027550000|2022-02-28 05:52:30|95691.7|95641.7|95688.6|95638.6|95705|95643.4|95678.6|95628.6|47
1646027560000|2022-02-28 05:52:40|95687.2|95637.2|95679.3|95629.3|95707|95640.3|95675.3|95620.5|43
1646027570000|2022-02-28 05:52:50|95679.4|95629.4|95667.3|95617.3|95687.8|95629.5|95666.9|95600.2|38
1646027580000|2022-02-28 05:53:00|95668|95618|95666.5|95616.5|95672.5|95618.8|95664|95610.9|22
1646027590000|2022-02-28 05:53:10|95664.5|95614.5|95667.6|95617.6|95680.1|95620.3|95660.9|95605|47
1646027600000|2022-02-28 05:53:20|95667.9|95617.9|95668|95618|95671|95618.9|95665.8|95615.8|36
1646027610000|2022-02-28 05:53:30|95667.1|95617.1|95665.9|95615.9|95675|95623.3|95665.9|95612.8|38
1646027620000|2022-02-28 05:53:40|95667.7|95617.7|95677|95624.5|95695.4|95625.8|95665.3|95609.7|50
1646027630000|2022-02-28 05:53:50|95682.7|95620.6|95679|95609.5|95682.7|95623.6|95665.1|95606.1|29
1646027640000|2022-02-28 05:54:00|95666.3|95609.9|95665.8|95615.8|95686.9|95616.3|95662.5|95599.6|13
1646027650000|2022-02-28 05:54:10|95675.8|95599.6|95666.5|95616.5|95676|95617.3|95666.1|95599.2|17
1646027660000|2022-02-28 05:54:20|95666.9|95616.9|95667.4|95617.4|95678.7|95618.9|95666.9|95600.4|24
1646027670000|2022-02-28 05:54:30|95667.3|95617.3|95682|95610|95686.5|95622.7|95667.3|95608.7|26
1646027680000|2022-02-28 05:54:40|95691.2|95605.4|95688.2|95615.2|95695.4|95627.2|95671.3|95605.4|20
1646027690000|2022-02-28 05:54:50|95687.6|95611.2|95689.6|95621.6|95689.6|95626.4|95675.2|95611.1|8
1646027700000|2022-02-28 05:55:00|95689.2|95620.6|95672.2|95622.2|95689.2|95629|95672.2|95615|30
1646027710000|2022-02-28 05:55:10|95674.8|95624.8|95679.1|95629.1|95679.5|95629.5|95674.4|95621|26
1646027720000|2022-02-28 05:55:20|95687.8|95612.2|95675.2|95625.2|95699.7|95629.4|95674.6|95608.8|23
1646027730000|2022-02-28 05:55:30|95675|95625|95681.4|95621.5|95681.4|95626.4|95674.6|95621.5|39
1646027740000|2022-02-28 05:55:40|95676|95626|95680.2|95623.1|95680.2|95626.8|95674.7|95623.1|34
1646027750000|2022-02-28 05:55:50|95686.8|95618.5|95677.5|95609.4|95686.8|95625.1|95665.3|95605|17
1646027760000|2022-02-28 05:56:00|95661.6|95611.6|95677.8|95609.2|95677.8|95617.4|95661.6|95604.1|19
1646027770000|2022-02-28 05:56:10|95678|95606|95678.1|95609.1|95681.9|95617|95666.1|95601.8|16
1646027780000|2022-02-28 05:56:20|95677.8|95601.8|95673.1|95597.2|95677.8|95616.4|95662|95597.2|14
1646027790000|2022-02-28 05:56:30|95663.4|95613.4|95665.6|95615.6|95673.5|95615.6|95662.5|95597.6|27
1646027800000|2022-02-28 05:56:40|95676.1|95605.9|95677.9|95601.9|95677.9|95618.4|95664.7|95601.9|19
1646027810000|2022-02-28 05:56:50|95668.1|95618.1|95655|95605|95675|95618.1|95655|95595|20
1646027820000|2022-02-28 05:57:00|95655.1|95605.1|95662.9|95612.9|95673.4|95615.8|95650.6|95588.8|44
1646027830000|2022-02-28 05:57:10|95662.1|95612.1|95665.7|95615.7|95668.5|95616.3|95659.9|95608|31
1646027840000|2022-02-28 05:57:20|95666|95616|95659.8|95609.8|95673|95619.4|95659.8|95609.8|36
1646027850000|2022-02-28 05:57:30|95663.5|95613.5|95666.9|95616.9|95682|95616.9|95663.4|95605|33
1646027860000|2022-02-28 05:57:40|95667|95617|95659.6|95609.6|95675|95622.1|95650|95600|45
1646027870000|2022-02-28 05:57:50|95671|95600|95660.2|95610.2|95671|95610.8|95659.2|95600|20
1646027880000|2022-02-28 05:58:00|95660.8|95610.8|95652.9|95602.9|95669.5|95610.8|95650.3|95599.3|31
1646027890000|2022-02-28 05:58:10|95653.4|95603.4|95657.4|95607.4|95667|95608.3|95651.8|95590|36
1646027900000|2022-02-28 05:58:20|95657.3|95607.3|95665.4|95615.4|95678.8|95616.6|95655.5|95579.8|29
1646027910000|2022-02-28 05:58:30|95663.4|95613.4|95659|95609|95686.7|95613.4|95658.6|95596.6|28
1646027920000|2022-02-28 05:58:40|95659.9|95609.9|95662|95612|95674|95612.9|95657.1|95600|40
1646027930000|2022-02-28 05:58:50|95666.5|95609.2|95661.7|95611.7|95674|95613|95660.8|95600|22
1646027940000|2022-02-28 05:59:00|95661.8|95611.8|95665.8|95615.8|95677|95616.5|95661.6|95602|29
1646027950000|2022-02-28 05:59:10|95667.6|95617.6|95667.5|95617.5|95668.6|95618.6|95662|95612|36
1646027960000|2022-02-28 05:59:20|95665.9|95615.9|95677.4|95614.9|95680|95617.6|95661.4|95603.2|30
1646027970000|2022-02-28 05:59:30|95666.7|95616.7|95656.5|95606.5|95680|95617.1|95655.6|95600|34
1646027980000|2022-02-28 05:59:40|95656.1|95606.1|95656.9|95606.9|95663.4|95607.9|95655.1|95602.2|27
1646027990000|2022-02-28 05:59:50|95657.6|95607.6|95662.1|95612.1|95665.6|95612.1|95657.3|95606.1|39
1646028000000|2022-02-28 06:00:00|95662.2|95612.2|95664.6|95614.6|95668.1|95618.1|95658.1|95608.1|53
1646028010000|2022-02-28 06:00:10|95665.4|95615.4|95675.9|95625.9|95689|95630|95665.4|95612.6|53
1646028020000|2022-02-28 06:00:20|95676.1|95626.1|95661.1|95611.1|95678.7|95626.1|95660.8|95600.9|49
1646028030000|2022-02-28 06:00:30|95661|95611|95659.4|95609.4|95665.6|95612.9|95659.1|95606.1|31
1646028040000|2022-02-28 06:00:40|95659.6|95609.6|95660|95610|95675|95610.1|95657.7|95601|30
1646028050000|2022-02-28 06:00:50|95659.2|95609.2|95661.9|95611.9|95673|95614.2|95659.2|95601|40
1646028060000|2022-02-28 06:01:00|95662.3|95612.3|95662|95612|95665.3|95615.3|95661.1|95611.1|33
1646028070000|2022-02-28 06:01:10|95661.5|95611.5|95650.1|95600.1|95674.8|95612|95648.2|95595.7|42
1646028080000|2022-02-28 06:01:20|95649.1|95599.1|95659.9|95600.7|95662|95604.5|95646.1|95596.1|50
1646028090000|2022-02-28 06:01:30|95661.5|95600.2|95650.7|95600.7|95669.7|95603.9|95648.8|95590.8|37
1646028100000|2022-02-28 06:01:40|95651.7|95601.7|95660.2|95590.4|95672.1|95601.7|95643.8|95581|30
1646028110000|2022-02-28 06:01:50|95659|95587.6|95647.1|95597.1|95663|95597.1|95643|95580.7|22
1646028120000|2022-02-28 06:02:00|95647.7|95597.7|95638.3|95588.3|95649.9|95598.5|95634.6|95584.3|34
1646028130000|2022-02-28 06:02:10|95638.7|95588.7|95638.3|95588.3|95639.4|95589.4|95637.8|95587.8|16
1646028140000|2022-02-28 06:02:20|95640.9|95590.9|95631.1|95581.1|95650|95590.9|95631.1|95580|27
1646028150000|2022-02-28 06:02:30|95630.1|95580.1|95633|95583|95637.9|95585.7|95630.1|95577.8|41
1646028160000|2022-02-28 06:02:40|95632.7|95582.7|95631.4|95581.4|95632.7|95582.7|95626.4|95576.4|42
1646028170000|2022-02-28 06:02:50|95631.9|95581.9|95626.5|95576.5|95632.2|95582.2|95626.1|95576.1|27
1646028180000|2022-02-28 06:03:00|95626.4|95576.4|95655.1|95566.5|95655.1|95579.9|95622.1|95564|29
1646028190000|2022-02-28 06:03:10|95638|95564|95623.6|95573.6|95639.9|95575.5|95622.3|95564|31
1646028200000|2022-02-28 06:03:20|95623.7|95573.7|95637.2|95574.8|95638.9|95578.2|95618.7|95568.7|28
1646028210000|2022-02-28 06:03:30|95625.1|95575.1|95621.4|95571.4|95634.9|95577|95616.4|95560|46
1646028220000|2022-02-28 06:03:40|95621.3|95571.3|95615.2|95565.2|95632|95571.3|95612.5|95555.4|50
1646028230000|2022-02-28 06:03:50|95615.6|95565.6|95608.4|95558.4|95630.2|95565.6|95604.8|95554.8|48
1646028240000|2022-02-28 06:04:00|95608.2|95558.2|95608|95558|95624.8|95564.3|95607.1|95551.5|55
1646028250000|2022-02-28 06:04:10|95607.9|95557.9|95612|95562|95621.8|95565.3|95607.4|95545.8|48
1646028260000|2022-02-28 06:04:20|95613.6|95563.6|95610.8|95560.8|95623|95565.1|95606.2|95556.2|57
1646028270000|2022-02-28 06:04:30|95610|95560|95613.5|95563.5|95619.6|95569.6|95608.8|95558.8|46
1646028280000|2022-02-28 06:04:40|95618.3|95559.2|95617.9|95567.9|95636|95574|95615.3|95547|39
1646028290000|2022-02-28 06:04:50|95617.4|95567.4|95622.9|95572.9|95624|95574|95617.3|95567.3|50
1646028300000|2022-02-28 06:05:00|95623.8|95573.8|95623.1|95573.1|95628.4|95578.4|95623|95573|49
1646028310000|2022-02-28 06:05:10|95623.2|95573.2|95623|95573|95627|95576.9|95620.4|95551|39
1646028320000|2022-02-28 06:05:20|95622.6|95572.6|95626.3|95576.3|95642.2|95577.7|95621.8|95555|37
1646028330000|2022-02-28 06:05:30|95626|95576|95619|95569|95626.3|95576.3|95614.7|95564.7|59
1646028340000|2022-02-28 06:05:40|95618|95568|95618.3|95568.3|95640.2|95571.5|95617.2|95556.2|42
1646028350000|2022-02-28 06:05:50|95617.9|95567.9|95606.4|95556.4|95639.2|95567.9|95605.7|95541|51
1646028360000|2022-02-28 06:06:00|95605.8|95555.8|95615.2|95565.2|95637.1|95567.8|95605.4|95545|40
1646028370000|2022-02-28 06:06:10|95615.1|95565.1|95621.5|95571.5|95630.1|95571.5|95613.3|95552.9|39
1646028380000|2022-02-28 06:06:20|95619.5|95569.5|95626|95552|95626|95571.9|95616|95552|40
1646028390000|2022-02-28 06:06:30|95635.8|95559.6|95620.2|95570.2|95635.8|95576.7|95619.1|95550|36
1646028400000|2022-02-28 06:06:40|95620.1|95570.1|95621.6|95571.6|95623|95573|95619.4|95569.4|33
1646028410000|2022-02-28 06:06:50|95621.9|95571.9|95617.4|95567.4|95639|95572|95614.7|95555.9|31
1646028420000|2022-02-28 06:07:00|95617.3|95567.3|95614.4|95564.4|95619.5|95569.5|95610.4|95560.4|45
1646028430000|2022-02-28 06:07:10|95616.9|95566.9|95614.6|95564.6|95625|95567.9|95612.9|95549|32
1646028440000|2022-02-28 06:07:20|95615.5|95565.5|95612.6|95562.6|95618.5|95568.5|95612.6|95562.6|34
1646028450000|2022-02-28 06:07:30|95614.5|95564.5|95626|95553|95628|95569.7|95608.7|95553|42
1646028460000|2022-02-28 06:07:40|95618|95552|95616.8|95566.8|95637.3|95568.2|95611.7|95551|43
1646028470000|2022-02-28 06:07:50|95619.4|95569.4|95619.7|95569.7|95640.1|95575.7|95619.4|95556.7|49
1646028480000|2022-02-28 06:08:00|95619.6|95569.6|95626.8|95576.8|95658.8|95581.6|95618.2|95561|37
1646028490000|2022-02-28 06:08:10|95626.1|95576.1|95637.1|95587.1|95650|95590.1|95626.1|95560|40
1646028500000|2022-02-28 06:08:20|95634.5|95584.5|95628.3|95578.3|95636.8|95586.8|95626.8|95576.8|45
1646028510000|2022-02-28 06:08:30|95626.3|95576.3|95618.5|95568.5|95635.1|95576.5|95616|95557.4|41
1646028520000|2022-02-28 06:08:40|95618.6|95568.6|95622.5|95572.5|95635.3|95572.5|95616|95548.3|21
1646028530000|2022-02-28 06:08:50|95621.8|95571.8|95621.6|95571.6|95640.2|95573.8|95620.2|95557.1|25
1646028540000|2022-02-28 06:09:00|95622.6|95572.6|95625.6|95575.6|95626.7|95576.7|95621.7|95571.7|31
1646028550000|2022-02-28 06:09:10|95625.9|95575.9|95631|95581|95632.4|95582.4|95624.3|95574.3|30
1646028560000|2022-02-28 06:09:20|95644.5|95571.8|95621.8|95571.8|95648.8|95583.7|95621.8|95554|34
1646028570000|2022-02-28 06:09:30|95624.2|95574.2|95616.7|95566.7|95625.5|95575.5|95616.7|95566.7|43
1646028580000|2022-02-28 06:09:40|95625|95548|95614.9|95564.9|95629|95569.5|95614.9|95548|27
1646028590000|2022-02-28 06:09:50|95615.4|95565.4|95613.4|95563.4|95632|95565.4|95612.9|95551.9|35
1646028600000|2022-02-28 06:10:00|95613.7|95563.7|95613.5|95563.5|95620|95564.8|95612.8|95548|15
1646028610000|2022-02-28 06:10:10|95613.8|95563.8|95633|95556|95633|95567.4|95613.5|95556|19
1646028620000|2022-02-28 06:10:20|95615.5|95565.5|95622.1|95572.1|95622.1|95572.1|95615.2|95565.2|42
1646028630000|2022-02-28 06:10:30|95630.7|95565|95637.4|95572.8|95637.4|95577.5|95627.8|95554.9|37
1646028640000|2022-02-28 06:10:40|95634.6|95569.9|95591|95525.9|95634.6|95569.9|95565.8|95502.6|27
1646028650000|2022-02-28 06:10:50|95600|95498|95596.4|95527.8|95601.6|95529|95583.3|95498|35
1646028660000|2022-02-28 06:11:00|95586.3|95529.2|95584.9|95524.2|95602.2|95529.7|95583.7|95523.8|27
1646028670000|2022-02-28 06:11:10|95579.2|95510.3|95601|95523.8|95601|95523.8|95575.7|95503.8|4
1646028680000|2022-02-28 06:11:20|95585|95527.2|95587.8|95526.7|95611.3|95529.2|95577.9|95500|28
1646028690000|2022-02-28 06:11:30|95594.1|95524.2|95589.1|95520.3|95610.2|95525.7|95583.5|95495|20
1646028700000|2022-02-28 06:11:40|95605.5|95503.3|95583|95525|95605.7|95529.7|95575.1|95500.7|22
1646028710000|2022-02-28 06:11:50|95601.4|95521.9|95591.8|95509.9|95606.6|95533.7|95582.5|95496.3|20
1646028720000|2022-02-28 06:12:00|95590.5|95513.9|95576.3|95509.3|95606.5|95528|95575.9|95498.9|17
1646028730000|2022-02-28 06:12:10|95589.1|95526.5|95497.6|95437.7|95589.1|95526.5|95494.9|95421|49
1646028740000|2022-02-28 06:12:20|95498|95438.6|95516.9|95435.3|95516.9|95444.4|95494.6|95417.7|33
1646028750000|2022-02-28 06:12:30|95517.8|95435.1|95502.7|95435.4|95520.5|95443.4|95501|95412|45
1646028760000|2022-02-28 06:12:40|95508.6|95440.1|95500.2|95433.2|95540.2|95456.9|95500.2|95401|40
1646028770000|2022-02-28 06:12:50|95500.6|95432|95514.2|95455|95526.2|95456.3|95500.3|95414.5|43
1646028780000|2022-02-28 06:13:00|95511.7|95449.7|95500|95443.1|95530.8|95455|95500|95416|43
1646028790000|2022-02-28 06:13:10|95510|95428|95522.6|95435.8|95529.4|95456.7|95496.5|95406.5|34
1646028800000|2022-02-28 06:13:20|95511.1|95449.3|95515.6|95443.4|95524.9|95455.7|95510.4|95415.7|42
1646028810000|2022-02-28 06:13:30|95513.8|95434.5|95512|95412.1|95527.7|95448.2|95505.9|95405.9|29
1646028820000|2022-02-28 06:13:40|95508.1|95409.1|95501|95424.6|95516.6|95444.8|95499.9|95403.4|41
1646028830000|2022-02-28 06:13:50|95503.4|95420.6|95456.8|95394.6|95510|95428.1|95440|95386|53
1646028840000|2022-02-28 06:14:00|95475|95387|95452.8|95400|95475|95407.5|95446.3|95387|40
1646028850000|2022-02-28 06:14:10|95454.8|95396|95448.7|95393|95455.5|95398.9|95445.6|95375.4|36
1646028860000|2022-02-28 06:14:20|95454.3|95374.2|95453.3|95387.2|95454.7|95393.1|95451.2|95372.6|24
1646028870000|2022-02-28 06:14:30|95453.5|95387.3|95454|95384.7|95466.3|95404.1|95450.2|95376.5|32
1646028880000|2022-02-28 06:14:40|95451.4|95376|95446.2|95385.7|95470.7|95396.4|95433.3|95370|43
1646028890000|2022-02-28 06:14:50|95448.2|95384.7|95447.2|95390|95460.5|95396.5|95430.8|95370.6|28
1646028900000|2022-02-28 06:15:00|95436.7|95386.7|95447|95397|95447|95397|95436.7|95363|26
1646028910000|2022-02-28 06:15:10|95440.2|95390.2|95446.2|95383.7|95450.7|95397.5|95440.2|95376.5|27
1646028920000|2022-02-28 06:15:20|95447|95397|95451.8|95396.5|95458.1|95401.7|95445.4|95386.6|31
1646028930000|2022-02-28 06:15:30|95450.7|95400.7|95468.6|95385.2|95471.5|95403.2|95445.2|95374|30
1646028940000|2022-02-28 06:15:40|95459.7|95379.1|95459.7|95409.7|95467.7|95409.7|95445.2|95379.1|21
1646028950000|2022-02-28 06:15:50|95448|95398|95458.6|95382.2|95458.6|95404.7|95445.3|95382.2|34
1646028960000|2022-02-28 06:16:00|95462.1|95388.2|95455.2|95386.8|95462.1|95405.3|95444.7|95382.4|31
1646028970000|2022-02-28 06:16:10|95460.6|95380|95446|95386|95460.6|95395.7|95440.2|95380|21
1646028980000|2022-02-28 06:16:20|95449|95373|95447|95388|95476.5|95391.2|95432|95367|37
1646028990000|2022-02-28 06:16:30|95448.8|95384.4|95438.9|95388.9|95453.5|95396.8|95435.5|95367|35
1646029000000|2022-02-28 06:16:40|95435.4|95385.4|95446|95391|95454.2|95391.7|95433.2|95371.5|29
1646029010000|2022-02-28 06:16:50|95451|95401|95454.5|95376.3|95454.5|95401|95446|95374|20
1646029020000|2022-02-28 06:17:00|95451.9|95374.8|95446|95390|95458.9|95391|95438.9|95372.7|12
1646029030000|2022-02-28 06:17:10|95446.1|95389.7|95446|95386|95450.9|95400.9|95443|95368|21
1646029040000|2022-02-28 06:17:20|95445|95382.5|95436.5|95386.5|95476.2|95395.1|95435.2|95370|26
1646029050000|2022-02-28 06:17:30|95436.1|95386.1|95438.6|95388.6|95444|95394|95436|95386|20
1646029060000|2022-02-28 06:17:40|95436|95386|95438.6|95388.6|95438.9|95388.9|95436|95386|8
1646029070000|2022-02-28 06:17:50|95445|95395|95438.7|95385.4|95445|95395|95436|95381|11
1646029080000|2022-02-28 06:18:00|95442.3|95386.1|95438.2|95385.5|95443|95393|95436|95385.5|15
1646029090000|2022-02-28 06:18:10|95436.2|95386.2|95437|95387|95445.2|95395.2|95435.9|95385.9|18
1646029100000|2022-02-28 06:18:20|95434.2|95384.2|95437.2|95378.8|95440.9|95384.2|95432.5|95364|20
1646029110000|2022-02-28 06:18:30|95437|95379.7|95437|95380|95439|95389|95437|95377.6|28
1646029120000|2022-02-28 06:18:40|95437.1|95379.4|95437|95380|95437.1|95382.8|95431.5|95379.4|10
1646029130000|2022-02-28 06:18:50|95437.2|95379.8|95437|95380|95437.2|95380|95437|95379.7|8
1646029140000|2022-02-28 06:19:00|95436|95386|95437|95380|95445|95392.3|95433.6|95379.5|9
1646029150000|2022-02-28 06:19:10|95442.1|95375.8|95452|95399|95452|95399|95442.1|95370.5|7
1646029160000|2022-02-28 06:19:20|95431.8|95381.8|95436|95386|95453.8|95403.8|95431.5|95371.1|15
1646029170000|2022-02-28 06:19:30|95447.7|95373.2|95438.5|95388.5|95450|95400|95434.4|95373.2|10
1646029180000|2022-02-28 06:19:40|95442.6|95392.6|95479.1|95388.9|95479.1|95402.3|95436|95378.2|23
1646029190000|2022-02-28 06:19:50|95447|95397|95434.4|95380.9|95450.9|95399.1|95434.2|95377.3|32
1646029200000|2022-02-28 06:20:00|95435.7|95379.5|95439|95375.1|95468.1|95397.7|95425.4|95365|30
1646029210000|2022-02-28 06:20:10|95426.8|95373.6|95449.9|95376.8|95469.3|95399.6|95426.8|95366.1|24
1646029220000|2022-02-28 06:20:20|95468.9|95365.8|95436.5|95386.5|95468.9|95387|95433|95365.8|16
1646029230000|2022-02-28 06:20:30|95442.9|95382.1|95436.5|95386.5|95450.3|95387.5|95436|95377.3|14
1646029240000|2022-02-28 06:20:40|95440.6|95383.1|95437.1|95382.8|95442.2|95392.2|95431.6|95379.6|11
1646029250000|2022-02-28 06:20:50|95437.2|95383.8|95437|95382|95448|95398|95436|95378.2|18
1646029260000|2022-02-28 06:21:00|95437.4|95380.8|95436|95386|95448.1|95392.4|95429.3|95373.6|13
1646029270000|2022-02-28 06:21:10|95448.1|95376.7|95439|95389|95452.5|95402.5|95439|95376.7|9
1646029280000|2022-02-28 06:21:20|95449.5|95376.8|95437.5|95387.5|95449.5|95389|95430|95376.8|10
1646029290000|2022-02-28 06:21:30|95449.5|95374.9|95465|95392|95466.6|95395.3|95437.5|95374.9|31
1646029300000|2022-02-28 06:21:40|95466.6|95388.6|95471.8|95394.3|95492.3|95429|95442.3|95387.7|59
1646029310000|2022-02-28 06:21:50|95473|95396|95462.3|95399.5|95488|95422.1|95446.3|95384.7|54
1646029320000|2022-02-28 06:22:00|95462.2|95399.6|95491.9|95406.7|95499.1|95432.6|95459.6|95396|56
1646029330000|2022-02-28 06:22:10|95490.1|95410.7|95463.4|95408.3|95496|95424.3|95457.8|95402.4|48
1646029340000|2022-02-28 06:22:20|95462.9|95408.8|95484.6|95408.2|95490.1|95429.9|95457.3|95405.4|62
1646029350000|2022-02-28 06:22:30|95476|95409|95472.9|95409.7|95485|95429.6|95453.2|95402.3|43
1646029360000|2022-02-28 06:22:40|95473|95404|95479.4|95404.5|95480|95405|95472.7|95401.7|28
1646029370000|2022-02-28 06:22:50|95472.9|95404.7|95492|95414|95493.7|95424.2|95459.6|95401.7|38
1646029380000|2022-02-28 06:23:00|95483|95411.2|95496.2|95415.5|95496.2|95435.9|95464.1|95395.1|53
1646029390000|2022-02-28 06:23:10|95493|95416|95514|95432|95518.5|95438.4|95474.1|95410|49
1646029400000|2022-02-28 06:23:20|95515.8|95428.5|95488|95438|95526.3|95454.2|95488|95423.1|49
1646029410000|2022-02-28 06:23:30|95488.1|95438.1|95513.5|95438.1|95517.3|95451.5|95481.4|95429.2|53
1646029420000|2022-02-28 06:23:40|95513|95439|95529.4|95453.2|95536.7|95459.7|95493.1|95425.1|53
1646029430000|2022-02-28 06:23:50|95536.7|95440.4|95528|95451|95538.6|95468.1|95506.6|95436|36
1646029440000|2022-02-28 06:24:00|95526.9|95450|95506.8|95456.8|95532.2|95461.4|95499.2|95428.9|41
1646029450000|2022-02-28 06:24:10|95517.1|95453.6|95520.8|95454.7|95527.2|95466|95508.2|95452.3|23
1646029460000|2022-02-28 06:24:20|95503.6|95453.6|95510|95460|95525|95462|95500.4|95450.4|23
1646029470000|2022-02-28 06:24:30|95525|95452|95496.5|95446.5|95525|95452|95494.5|95442.3|31
1646029480000|2022-02-28 06:24:40|95514.7|95440.9|95513|95438|95517.5|95447.1|95484.5|95419|51
1646029490000|2022-02-28 06:24:50|95525.4|95422.2|95496.5|95442.3|95525.4|95442.3|95487.2|95419.2|18
1646029500000|2022-02-28 06:25:00|95488.5|95438.5|95490.9|95440.9|95516.5|95441|95482.5|95428.2|60
1646029510000|2022-02-28 06:25:10|95488.2|95438.2|95508|95434|95511|95441.2|95486.8|95433.2|32
1646029520000|2022-02-28 06:25:20|95511|95430.2|95481.2|95431.2|95518.6|95433.6|95481.2|95415.4|19
1646029530000|2022-02-28 06:25:30|95488|95428.9|95506.3|95426.4|95512.5|95434.8|95480.1|95406.3|30
1646029540000|2022-02-28 06:25:40|95511.4|95417.1|95480|95430|95511.4|95440.1|95480|95417.1|34
1646029550000|2022-02-28 06:25:50|95483.8|95433.8|95505.8|95428.3|95511.9|95439|95481.5|95406.5|38
1646029560000|2022-02-28 06:26:00|95507.2|95427.6|95482.8|95432.8|95514.8|95435.1|95479.5|95412.5|30
1646029570000|2022-02-28 06:26:10|95486.6|95436.6|95512.1|95431.4|95523.5|95444.4|95486.6|95428.1|44
1646029580000|2022-02-28 06:26:20|95511.5|95433.8|95503.8|95437.8|95514.3|95445.4|95486.8|95414.6|25
1646029590000|2022-02-28 06:26:30|95505.3|95436.5|95504|95430|95512.7|95438.9|95486|95414.7|27
1646029600000|2022-02-28 06:26:40|95489.4|95439.4|95486.2|95436.2|95515.5|95444.3|95486.2|95423.5|31
1646029610000|2022-02-28 06:26:50|95487.8|95437.8|95515|95434.6|95521|95449.7|95486.1|95425.8|41
1646029620000|2022-02-28 06:27:00|95517.1|95430.5|95495.1|95438.1|95521|95453.9|95490.2|95411.7|48
1646029630000|2022-02-28 06:27:10|95495.2|95436.4|95505.1|95425.7|95516.4|95446.2|95482.6|95419.3|35
1646029640000|2022-02-28 06:27:20|95505|95426|95482.9|95432.9|95514.2|95439.5|95482.9|95412.1|30
1646029650000|2022-02-28 06:27:30|95502.8|95419.3|95478.7|95428.7|95507|95436.2|95478.3|95406.2|34
1646029660000|2022-02-28 06:27:40|95478.6|95428.6|95499.6|95409|95499.6|95432.8|95473.7|95409|24
1646029670000|2022-02-28 06:27:50|95493.7|95412.5|95490|95412.9|95500.5|95425.7|95475.5|95398.4|23
1646029680000|2022-02-28 06:28:00|95490.5|95410.8|95484.1|95403.7|95497.5|95422.6|95465.6|95395.3|43
1646029690000|2022-02-28 06:28:10|95485.8|95405.4|95487.8|95386.7|95488.9|95417.6|95466.9|95386.7|32
1646029700000|2022-02-28 06:28:20|95487.9|95385.9|95456.6|95399|95487.9|95414.8|95454|95376.8|52
1646029710000|2022-02-28 06:28:30|95455.9|95401.3|95460.1|95377.3|95471.6|95407.3|95445.4|95376.8|47
1646029720000|2022-02-28 06:28:40|95465.8|95363.7|95446.8|95384.6|95465.8|95394.5|95436.2|95360.2|58
1646029730000|2022-02-28 06:28:50|95438.5|95388.5|95449.5|95369.4|95457.8|95388.5|95436.8|95361.4|36
1646029740000|2022-02-28 06:29:00|95454.6|95359.9|95446.9|95396.9|95472.1|95399.6|95437.3|95359.9|47
1646029750000|2022-02-28 06:29:10|95461|95387|95464|95400|95467.6|95401|95450|95378.1|33
1646029760000|2022-02-28 06:29:20|95467|95404.4|95479.7|95380.6|95479.7|95404.4|95454.4|95376.3|18
1646029770000|2022-02-28 06:29:30|95452.3|95402.3|95462.8|95408.6|95468.8|95411.8|95452.3|95401|24
1646029780000|2022-02-28 06:29:40|95463.5|95408.5|95475.4|95380.6|95481.2|95412|95457|95380.6|33
1646029790000|2022-02-28 06:29:50|95468|95403|95466.1|95412.4|95474.8|95413.5|95459.4|95393.6|16
1646029800000|2022-02-28 06:30:00|95463.6|95413.6|95463.8|95409.8|95473.3|95418.4|95461.7|95397.6|37
1646029810000|2022-02-28 06:30:10|95460.6|95410.6|95476.2|95415.9|95488.5|95425|95460.6|95410.5|34
1646029820000|2022-02-28 06:30:20|95484|95414|95486.7|95414|95488.3|95428.1|95471.2|95413.1|22
1646029830000|2022-02-28 06:30:30|95487.6|95416.2|95481.6|95429|95497.1|95433.1|95475.3|95416|32
1646029840000|2022-02-28 06:30:40|95484.6|95428.5|95506.7|95404.6|95511.8|95433.7|95480|95404.6|36
1646029850000|2022-02-28 06:30:50|95495.4|95412.5|95497|95426|95511|95432|95481.8|95408.8|38
1646029860000|2022-02-28 06:31:00|95497.7|95425.7|95489.4|95435.3|95499.3|95440|95483.6|95423.3|24
1646029870000|2022-02-28 06:31:10|95490|95433.7|95483|95433|95505.3|95433.9|95483|95406.2|27
1646029880000|2022-02-28 06:31:20|95499|95418.5|95498.8|95436.3|95503|95437.1|95482.7|95414.8|20
1646029890000|2022-02-28 06:31:30|95498.2|95434.4|95483.3|95428.7|95505.3|95436|95476.9|95410.5|21
1646029900000|2022-02-28 06:31:40|95483.1|95428.4|95498|95430|95498.1|95432.7|95480.4|95418.6|13
1646029910000|2022-02-28 06:31:50|95497|95426|95485.7|95435.7|95511.2|95435.7|95484.1|95408.3|32
1646029920000|2022-02-28 06:32:00|95501.1|95426.1|95485|95429.9|95503|95436.5|95478.7|95419.1|30
1646029930000|2022-02-28 06:32:10|95480.9|95430.9|95498.4|95434.3|95508|95438|95480.9|95414.3|29
1646029940000|2022-02-28 06:32:20|95490|95411|95489.2|95439.2|95521.1|95442|95486.1|95411|38
1646029950000|2022-02-28 06:32:30|95492.4|95436.3|95494|95415|95528.7|95449|95489.4|95415|40
1646029960000|2022-02-28 06:32:40|95510.8|95414.8|95503|95442|95518.5|95443.7|95492.3|95414.8|27
1646029970000|2022-02-28 06:32:50|95495.1|95445.1|95513|95434|95532.1|95458.5|95493.7|95433.1|30
1646029980000|2022-02-28 06:33:00|95518.9|95442.5|95519|95460|95533.8|95462.1|95510|95436.3|23
1646029990000|2022-02-28 06:33:10|95514.8|95464.8|95520.9|95442.6|95528.2|95465.1|95509.5|95442.6|29
1646030000000|2022-02-28 06:33:20|95513.6|95436.6|95515.6|95449|95534.1|95459.6|95503.5|95427.6|36
1646030010000|2022-02-28 06:33:30|95515.5|95448.9|95498|95448|95524.9|95453.1|95497.6|95426.9|38
1646030020000|2022-02-28 06:33:40|95498.3|95448.3|95500|95422|95516.2|95448.7|95498.2|95421.4|26
1646030030000|2022-02-28 06:33:50|95510.4|95431.1|95499.9|95427.8|95510.4|95448.3|95492.6|95422.2|28
1646030040000|2022-02-28 06:34:00|95496.3|95420|95502.1|95434.7|95506.1|95440.8|95492.2|95416|22
1646030050000|2022-02-28 06:34:10|95502.2|95435.3|95503.6|95436.3|95505.6|95443.5|95492.9|95420|26
1646030060000|2022-02-28 06:34:20|95502.5|95437.4|95502.6|95434.1|95504.4|95438|95498.2|95420.3|18
1646030070000|2022-02-28 06:34:30|95502.7|95435.4|95508.1|95439.1|95518.9|95444.7|95492|95414.8|45
1646030080000|2022-02-28 06:34:40|95504.2|95434.9|95503.8|95445.4|95519.6|95447.9|95492.9|95417.7|43
1646030090000|2022-02-28 06:34:50|95511.9|95443.7|95507|95425|95521.6|95450.9|95500.9|95425|36
1646030100000|2022-02-28 06:35:00|95515.2|95425.3|95513.6|95441.6|95520|95443.9|95504|95425|18
1646030110000|2022-02-28 06:35:10|95500.6|95450.6|95514.6|95441.2|95530.8|95459.3|95500.6|95435|33
1646030120000|2022-02-28 06:35:20|95512|95433|95515.1|95438.2|95523.6|95455.1|95502.6|95428.2|42
1646030130000|2022-02-28 06:35:30|95504|95442.4|95500|95418.3|95515.9|95444|95496.9|95418.3|48
1646030140000|2022-02-28 06:35:40|95508.9|95420.1|95497.3|95437.4|95518.2|95440.6|95494.3|95418|28
1646030150000|2022-02-28 06:35:50|95496.3|95439.1|95500.4|95422|95510|95439.2|95489.5|95422|50
1646030160000|2022-02-28 06:36:00|95506.5|95418.5|95489.9|95433.4|95507.2|95434.3|95483.8|95413.8|51
1646030170000|2022-02-28 06:36:10|95497.1|95432.6|95497.3|95423.5|95508.7|95432.6|95486.4|95414.4|48
1646030180000|2022-02-28 06:36:20|95496.8|95423.8|95504|95429|95506|95434.4|95483.5|95403|32
1646030190000|2022-02-28 06:36:30|95504.1|95427.1|95497|95418.7|95505.3|95428|95487|95408|41
1646030200000|2022-02-28 06:36:40|95496.9|95419|95495.6|95418.7|95502.6|95426.3|95476.3|95408.4|48
1646030210000|2022-02-28 06:36:50|95492.1|95415.9|95489.9|95412.1|95496.4|95421.4|95473|95400.8|52
1646030220000|2022-02-28 06:37:00|95492.8|95413.1|95486.4|95416|95493|95420.7|95474.4|95410.5|43
1646030230000|2022-02-28 06:37:10|95489.2|95416.4|95495.5|95420|95503.5|95428.1|95477.9|95404|49
1646030240000|2022-02-28 06:37:20|95492.9|95422.1|95478.8|95428.8|95507.4|95430.7|95478.8|95401|51
1646030250000|2022-02-28 06:37:30|95484.2|95426.3|95473.2|95423.2|95495.4|95426.5|95471.6|95412.8|56
1646030260000|2022-02-28 06:37:40|95475.4|95422.3|95475.1|95419.8|95500|95427.8|95475|95416.4|61
1646030270000|2022-02-28 06:37:50|95476.1|95419.9|95469.7|95419.7|95495.4|95421.4|95469.7|95401.1|39
1646030280000|2022-02-28 06:38:00|95469.6|95419.6|95487.4|95426.2|95495.7|95426.7|95469.6|95404|33
1646030290000|2022-02-28 06:38:10|95487.9|95425.9|95466.5|95416.5|95499.8|95425.9|95465.5|95415.5|23
1646030300000|2022-02-28 06:38:20|95498|95430|95479.8|95429.8|95505.2|95433.9|95476.1|95418.3|42
1646030310000|2022-02-28 06:38:30|95500|95423.6|95508|95436.7|95510.1|95440.1|95483.8|95420|29
1646030320000|2022-02-28 06:38:40|95504.5|95433.4|95501.3|95437|95510|95446.1|95491.7|95433.4|22
1646030330000|2022-02-28 06:38:50|95509.2|95440.7|95498.5|95448.5|95512|95448.5|95496.7|95429|24
1646030340000|2022-02-28 06:39:00|95499.7|95446.9|95506.7|95438.2|95514|95446.9|95499.7|95433.4|35
1646030350000|2022-02-28 06:39:10|95503.2|95435.2|95517|95445|95518.5|95452|95499|95425|24
1646030360000|2022-02-28 06:39:20|95515|95441|95505.3|95434.5|95517|95451.8|95498.4|95432.9|45
1646030370000|2022-02-28 06:39:30|95511.1|95441.1|95513.2|95437.6|95513.4|95443.8|95502.1|95429.9|36
1646030380000|2022-02-28 06:39:40|95498.7|95448.7|95497.5|95425.1|95509.8|95448.7|95496.4|95423|28
1646030390000|2022-02-28 06:39:50|95496|95422|95497.3|95447.3|95514|95447.3|95496|95422|38
1646030400000|2022-02-28 06:40:00|95499.5|95445.7|95504.3|95436.3|95512.2|95448|95494.5|95430.3|39
1646030410000|2022-02-28 06:40:10|95507.1|95437.3|95501|95435.4|95507.1|95438|95495.6|95420|16
1646030420000|2022-02-28 06:40:20|95502|95436.7|95497.5|95428.5|95509|95444.7|95494.7|95424.2|37
1646030430000|2022-02-28 06:40:30|95506.6|95436|95497.5|95428.9|95506.6|95443|95489.7|95416.1|37
1646030440000|2022-02-28 06:40:40|95488.4|95438.4|95499.5|95424.9|95504|95438.5|95482.7|95415.2|33
1646030450000|2022-02-28 06:40:50|95492.7|95422.9|95481.5|95406.8|95496.6|95430.2|95472.5|95392|52
1646030460000|2022-02-28 06:41:00|95476.1|95402.9|95482.1|95403.7|95488|95418.1|95468|95384|42
1646030470000|2022-02-28 06:41:10|95479.1|95404.7|95460|95405.4|95479.1|95413.9|95457|95374|66
1646030480000|2022-02-28 06:41:20|95460.8|95403.9|95472|95402|95472|95409|95458.6|95389.5|39
1646030490000|2022-02-28 06:41:30|95465.4|95390.3|95470.7|95394.3|95474.8|95410.3|95457.9|95387|27
1646030500000|2022-02-28 06:41:40|95473.2|95394.7|95463.1|95389.6|95475.8|95405.7|95455.6|95376|30
1646030510000|2022-02-28 06:41:50|95458.8|95385|95463.3|95394.8|95469.6|95403.4|95453|95385|11
1646030520000|2022-02-28 06:42:00|95462.4|95392.1|95461.7|95393.4|95470|95403.3|95453.3|95374|18
1646030530000|2022-02-28 06:42:10|95462.2|95393.2|95456.9|95382.4|95462.8|95400.2|95446|95364|35
1646030540000|2022-02-28 06:42:20|95456.3|95380.9|95447.5|95368.4|95465|95401.3|95447|95365|26
1646030550000|2022-02-28 06:42:30|95446|95364|95450.7|95384|95455.3|95389.1|95433.3|95364|29
1646030560000|2022-02-28 06:42:40|95438.7|95388.7|95464.3|95392.7|95464.6|95392.7|95438.7|95380.9|32
1646030570000|2022-02-28 06:42:50|95464.7|95392.9|95442.8|95392.8|95464.7|95393.6|95441.1|95379.7|32
1646030580000|2022-02-28 06:43:00|95443.3|95393.3|95480.5|95410.7|95483.9|95410.7|95439.6|95389.6|30
1646030590000|2022-02-28 06:43:10|95480.9|95410.9|95468.9|95418.9|95482.6|95418.9|95462|95404.6|43
1646030600000|2022-02-28 06:43:20|95468.8|95418.8|95469.8|95397.4|95486|95423.2|95464.6|95397.4|42
1646030610000|2022-02-28 06:43:30|95467|95391|95500.2|95423.1|95503.9|95429.8|95463.7|95391|51
1646030620000|2022-02-28 06:43:40|95500.3|95424.6|95477.8|95427.8|95500.7|95429.8|95477.8|95419|36
1646030630000|2022-02-28 06:43:50|95498|95426|95489.1|95429.6|95502.9|95435|95480.9|95410.7|37
1646030640000|2022-02-28 06:44:00|95482.4|95429.3|95498.2|95420.4|95519.1|95438.6|95482.4|95405.4|34
1646030650000|2022-02-28 06:44:10|95488.8|95438.8|95490.7|95416.2|95509.6|95438.8|95486.3|95410|48
1646030660000|2022-02-28 06:44:20|95497|95413.6|95482.7|95422.9|95499.2|95425.6|95480.1|95405|40
1646030670000|2022-02-28 06:44:30|95483.3|95423.1|95506|95427|95506|95429.6|95478.7|95411.8|36
1646030680000|2022-02-28 06:44:40|95499.3|95426.7|95521.9|95425.8|95526.8|95437.9|95498.3|95411.2|36
1646030690000|2022-02-28 06:44:50|95521.4|95430.2|95524.2|95413.8|95524.2|95433.8|95515.3|95399.5|36
1646030700000|2022-02-28 06:45:00|95518.5|95402.5|95510.3|95428.1|95523.2|95438.7|95507.2|95402.5|41
1646030710000|2022-02-28 06:45:10|95506.5|95430.7|95543.9|95432.9|95550.5|95436.9|95505.2|95421.3|69
1646030720000|2022-02-28 06:45:20|95546|95433.2|95531|95439.4|95550.4|95443.3|95525.2|95430.7|67
1646030730000|2022-02-28 06:45:30|95530.6|95440|95560.1|95456.7|95577.1|95463|95522|95436.6|68
1646030740000|2022-02-28 06:45:40|95564.7|95455.8|95565.4|95453.3|95567.8|95459.7|95534.8|95450.6|63
1646030750000|2022-02-28 06:45:50|95564.5|95454.9|95566.5|95459.3|95574.9|95459.6|95556.9|95452.4|58
1646030760000|2022-02-28 06:46:00|95563.1|95452.5|95567.2|95470.2|95598.3|95482.3|95539.5|95445.9|75
1646030770000|2022-02-28 06:46:10|95582.7|95475.1|95582.6|95466.6|95599.9|95483.9|95562.3|95466.6|46
1646030780000|2022-02-28 06:46:20|95583.8|95467.8|95590.7|95481.3|95598.9|95490.5|95564.9|95460.9|48
1646030790000|2022-02-28 06:46:30|95587.9|95471.9|95596.5|95480.5|95605.1|95495.1|95576.7|95463.5|42
1646030800000|2022-02-28 06:46:40|95581.5|95465.5|95595.4|95483.8|95606.8|95498.7|95581.3|95465.5|32
1646030810000|2022-02-28 06:46:50|95577.1|95488|95611.8|95501.9|95620|95509|95577.1|95469.1|41
1646030820000|2022-02-28 06:47:00|95609|95505.5|95601.8|95505.6|95611.8|95508|95586.7|95489|38
1646030830000|2022-02-28 06:47:10|95600.8|95504.5|95611|95509|95621.6|95517|95583.5|95500|47
1646030840000|2022-02-28 06:47:20|95605.4|95503.2|95601.5|95502.9|95613.5|95520.4|95562.1|95462|50
1646030850000|2022-02-28 06:47:30|95605.5|95501.9|95592|95479.5|95618.1|95528.5|95592|95476.3|42
1646030860000|2022-02-28 06:47:40|95590|95477|95613.3|95516.3|95620.9|95531.6|95590|95477|55
1646030870000|2022-02-28 06:47:50|95627.9|95517.1|95603.9|95515.5|95627.9|95538.9|95592.6|95510.7|37
1646030880000|2022-02-28 06:48:00|95608|95520|95608|95513.3|95624.8|95542.4|95606.9|95513.3|49
1646030890000|2022-02-28 06:48:10|95612.9|95519|95608.3|95511.4|95618.2|95536.6|95605|95501.8|48
1646030900000|2022-02-28 06:48:20|95609.9|95513.2|95598.8|95495.9|95620|95523.9|95598.8|95495.9|45
1646030910000|2022-02-28 06:48:30|95598|95494|95601|95496|95630.7|95545.5|95598|95494|39
1646030920000|2022-02-28 06:48:40|95613.5|95508.1|95606.1|95525|95619.8|95539.1|95590.1|95501.6|71
1646030930000|2022-02-28 06:48:50|95607.4|95527.6|95597.9|95511.6|95614.6|95537.3|95595.7|95496|57
1646030940000|2022-02-28 06:49:00|95599.4|95505.9|95556.2|95506.2|95599.4|95519.8|95554.4|95483.6|52
1646030950000|2022-02-28 06:49:10|95577|95477|95594.9|95519.8|95595.9|95520.4|95555.5|95477|36
1646030960000|2022-02-28 06:49:20|95589.5|95509.7|95595.2|95502.2|95602|95521.1|95585.4|95491.3|46
1646030970000|2022-02-28 06:49:30|95592.8|95500.5|95588.2|95496.8|95600.5|95524.2|95584.9|95489.5|73
1646030980000|2022-02-28 06:49:40|95589|95497.8|95587.5|95503.3|95593.9|95522.1|95584.1|95492.8|64
1646030990000|2022-02-28 06:49:50|95585.5|95503.1|95594|95501.2|95595.8|95506.7|95575.4|95479.4|70
1646031000000|2022-02-28 06:50:00|95587.3|95501.3|95588.3|95503.4|95596|95514.6|95550.9|95493.4|58
1646031010000|2022-02-28 06:50:10|95589.5|95504.6|95553|95503|95597.3|95505|95553|95503|31
1646031020000|2022-02-28 06:50:20|95550.1|95500.1|95582.9|95497.3|95587.5|95500.1|95544.8|95488.9|56
1646031030000|2022-02-28 06:50:30|95586.5|95497.4|95586|95486|95603|95519.4|95547.4|95486|53
1646031040000|2022-02-28 06:50:40|95600.7|95516.7|95578.8|95511.5|95600.7|95519.3|95565.9|95485|21
1646031050000|2022-02-28 06:50:50|95573.7|95523.7|95574.5|95519.2|95608|95526.4|95570.3|95490|33
1646031060000|2022-02-28 06:51:00|95587|95519.1|95599.2|95518.9|95601.2|95523|95564.5|95486|35
1646031070000|2022-02-28 06:51:10|95595.7|95511.8|95608.7|95532.7|95610|95543.3|95572|95511.5|32
1646031080000|2022-02-28 06:51:20|95602|95500|95602|95538.3|95610|95543.9|95590.4|95499|43
1646031090000|2022-02-28 06:51:30|95609|95533.1|95604.2|95549.8|95628|95553.3|95592.2|95508|39
1646031100000|2022-02-28 06:51:40|95604.4|95549.4|95635.9|95549.9|95636|95554.1|95590.7|95508|37
1646031110000|2022-02-28 06:51:50|95625|95527|95612.2|95552.5|95635.9|95557|95604|95526|39
1646031120000|2022-02-28 06:52:00|95605.4|95549.5|95604.2|95550.9|95638.6|95556.5|95602|95541.7|38
1646031130000|2022-02-28 06:52:10|95603.3|95548.7|95610.7|95557.2|95647.1|95562.6|95603.3|95527|46
1646031140000|2022-02-28 06:52:20|95611.6|95555.6|95646.5|95565.7|95657.5|95570.5|95607.6|95550.8|60
1646031150000|2022-02-28 06:52:30|95656.2|95564.7|95551.6|95488.4|95657.7|95565.5|95551.6|95476.6|64
1646031160000|2022-02-28 06:52:40|95558.8|95492.4|95556.9|95490.6|95571.6|95498.9|95547.1|95488.3|40
1646031170000|2022-02-28 06:52:50|95550|95468|95591.1|95514.4|95597.2|95514.4|95541.4|95464|37
1646031180000|2022-02-28 06:53:00|95598|95517|95587.3|95508.7|95607.1|95519.4|95574.9|95483|47
1646031190000|2022-02-28 06:53:10|95598.5|95510|95604.4|95513.4|95605.7|95514|95566.5|95499.1|52
1646031200000|2022-02-28 06:53:20|95593.4|95507|95589.5|95532.8|95607.7|95535.7|95574.9|95493|28
1646031210000|2022-02-28 06:53:30|95587.3|95528.4|95598.7|95516.3|95600.7|95535|95576.4|95494|38
1646031220000|2022-02-28 06:53:40|95600.9|95518.8|95606.5|95527.7|95613|95538.6|95588.7|95494|31
1646031230000|2022-02-28 06:53:50|95601|95510|95594.9|95541.1|95624.1|95543.8|95592.2|95510|48
1646031240000|2022-02-28 06:54:00|95595|95540.8|95607|95532.4|95615.8|95540.8|95592.1|95506.6|43
1646031250000|2022-02-28 06:54:10|95605|95531|95588.3|95538.3|95608|95540.1|95588.3|95509|31
1646031260000|2022-02-28 06:54:20|95588.8|95536|95573|95491|95605.1|95536.5|95573|95491|29
1646031270000|2022-02-28 06:54:30|95581.2|95501.1|95574.9|95507.2|95594|95522.2|95570.7|95496|43
1646031280000|2022-02-28 06:54:40|95567.6|95517.6|95569.8|95498.9|95585.2|95517.8|95559.4|95477.4|40
1646031290000|2022-02-28 06:54:50|95580.3|95503.3|95586.4|95517.9|95591.7|95523.5|95566.2|95490.4|48
1646031300000|2022-02-28 06:55:00|95574.7|95513.8|95584.3|95511.6|95595|95524|95573.2|95491|55
1646031310000|2022-02-28 06:55:10|95579|95493|95589.3|95523.6|95591|95528.8|95568.2|95488|36
1646031320000|2022-02-28 06:55:20|95589.8|95523.9|95569|95482|95594.3|95530.3|95569|95482|43
1646031330000|2022-02-28 06:55:30|95585|95511|95574|95487|95589|95525|95574|95487|14
1646031340000|2022-02-28 06:55:40|95573|95486|95573|95523|95596.2|95525.7|95569|95486|36
1646031350000|2022-02-28 06:55:50|95576|95526|95575.1|95517.3|95584|95526|95569|95482|34
1646031360000|2022-02-28 06:56:00|95576|95517.4|95582.4|95495.3|95589.7|95528.2|95575.5|95495.3|42
1646031370000|2022-02-28 06:56:10|95582.3|95495.1|95572.8|95512|95594.2|95528.2|95567|95488.8|42
1646031380000|2022-02-28 06:56:20|95571.3|95510.9|95567.9|95491.6|95586|95525|95563.8|95491.2|38
1646031390000|2022-02-28 06:56:30|95564.8|95490.2|95598.2|95516.1|95598.2|95524.5|95564.8|95490.2|59
1646031400000|2022-02-28 06:56:40|95575|95486|95602.4|95531.2|95604.6|95535.2|95575|95486|53
1646031410000|2022-02-28 06:56:50|95600|95530|95599.8|95525.6|95605|95540.5|95580.9|95502.3|35
1646031420000|2022-02-28 06:57:00|95599.1|95523.6|95588|95520.6|95605.9|95536.8|95581.9|95500|51
1646031430000|2022-02-28 06:57:10|95590.6|95518.1|95583.1|95520.8|95597.7|95525.6|95579.8|95496.8|45
1646031440000|2022-02-28 06:57:20|95579.5|95517.1|95570.6|95512.1|95588.9|95522.2|95570.6|95482.1|37
1646031450000|2022-02-28 06:57:30|95571|95509.4|95585.6|95512.8|95591.2|95523.5|95571|95506.5|66
1646031460000|2022-02-28 06:57:40|95585.5|95510.2|95557.8|95482.5|95586|95518.2|95553.6|95477.6|38
1646031470000|2022-02-28 06:57:50|95562.6|95501.8|95566.8|95501.5|95578.9|95506.9|95560.9|95486.3|35
1646031480000|2022-02-28 06:58:00|95573.8|95497.4|95573.4|95503.5|95577.8|95504.2|95562.4|95484.9|34
1646031490000|2022-02-28 06:58:10|95571.7|95502.8|95553.1|95492.8|95586.5|95504.8|95553.1|95487.9|39
1646031500000|2022-02-28 06:58:20|95553.6|95489.9|95563.6|95494.9|95588.7|95503.8|95553.6|95484.8|45
1646031510000|2022-02-28 06:58:30|95561|95501.7|95552.6|95491.2|95579|95506.4|95552.6|95487.1|24
1646031520000|2022-02-28 06:58:40|95564.9|95490.6|95561.3|95484.7|95582.6|95509.4|95557|95481|27
1646031530000|2022-02-28 06:58:50|95572.9|95488.1|95562.9|95490.2|95573.5|95504.7|95556|95485.6|36
1646031540000|2022-02-28 06:59:00|95577.5|95499.3|95589.9|95493.1|95593.6|95506.1|95554.1|95483.1|34
1646031550000|2022-02-28 06:59:10|95575.2|95508.2|95598.4|95504.4|95600.5|95509.1|95562.4|95476.2|63
1646031560000|2022-02-28 06:59:20|95579.6|95519.6|95596|95511.4|95607.3|95520.1|95571.5|95496.5|47
1646031570000|2022-02-28 06:59:30|95596.2|95510.6|95590.9|95510.4|95610.3|95521.4|95583.4|95504.1|48
1646031580000|2022-02-28 06:59:40|95583.1|95506.8|95598.6|95504.1|95605.9|95515|95572|95501.1|54
1646031590000|2022-02-28 06:59:50|95597.5|95503.6|95589.5|95504.6|95614|95515.4|95581.5|95496.8|52
1646031600000|2022-02-28 07:00:00|95598.7|95505.5|95563.4|95461.8|95617.5|95516.7|95555|95446|71
1646031610000|2022-02-28 07:00:10|95572.5|95456.8|95590.1|95488|95593.7|95490.9|95552.4|95455.5|66
1646031620000|2022-02-28 07:00:20|95592.5|95490.6|95590|95487.6|95600.8|95496.2|95579.6|95479.2|59
1646031630000|2022-02-28 07:00:30|95590.2|95488.5|95579|95483.1|95592.3|95491.1|95568.4|95478.3|47
1646031640000|2022-02-28 07:00:40|95580.7|95481|95577.2|95497.1|95588.4|95501.6|95561.8|95475.9|66
1646031650000|2022-02-28 07:00:50|95577.9|95497.5|95570.6|95497.2|95589.8|95508.7|95565.2|95494.4|61
1646031660000|2022-02-28 07:01:00|95567.8|95501.3|95563.3|95498.2|95584.7|95504.9|95548.3|95477.1|67
1646031670000|2022-02-28 07:01:10|95558.7|95497.5|95555.1|95497.1|95574.4|95506.2|95540.2|95482.1|53
1646031680000|2022-02-28 07:01:20|95555.2|95497.2|95570.2|95496.3|95581.5|95506.3|95550.9|95484.7|53
1646031690000|2022-02-28 07:01:30|95566.7|95499.3|95570.3|95520.3|95592|95520.7|95550.1|95491.4|59
1646031700000|2022-02-28 07:01:40|95572.1|95522.1|95563.1|95513.1|95583|95522.1|95560.3|95501|56
1646031710000|2022-02-28 07:01:50|95564.1|95514.1|95570.2|95515.5|95591.6|95517.8|95560.2|95502.5|60
1646031720000|2022-02-28 07:02:00|95568.4|95511.3|95560.7|95510.7|95593.8|95517.9|95560.7|95493.2|52
1646031730000|2022-02-28 07:02:10|95564.6|95514.6|95553.5|95503.5|95586|95517.6|95553.5|95496.2|44
1646031740000|2022-02-28 07:02:20|95554.2|95504.2|95555.8|95487.2|95564.4|95504.2|95542.9|95485.2|55
1646031750000|2022-02-28 07:02:30|95575.1|95466.1|95548.3|95491.7|95575.1|95495.9|95541.8|95466.1|48
1646031760000|2022-02-28 07:02:40|95551.6|95494.1|95584.2|95489.3|95588.2|95508.6|95545.8|95478.6|54
1646031770000|2022-02-28 07:02:50|95553.8|95503.8|95569.1|95499.6|95578|95506.6|95551.4|95492.1|34
1646031780000|2022-02-28 07:03:00|95569.6|95501.5|95563.8|95513.8|95596.6|95518.6|95559.3|95498.5|57
1646031790000|2022-02-28 07:03:10|95564.3|95514.3|95548.4|95498.4|95568.3|95516.4|95544.9|95492.1|60
1646031800000|2022-02-28 07:03:20|95555.5|95499.1|95548.7|95478.8|95565.5|95502.6|95535.5|95474.7|51
1646031810000|2022-02-28 07:03:30|95543|95481|95546.7|95477.8|95557.6|95488.6|95525.5|95475.1|69
1646031820000|2022-02-28 07:03:40|95553.1|95476.1|95561.4|95502.9|95588.6|95518.8|95534.8|95476.1|54
1646031830000|2022-02-28 07:03:50|95566.2|95507.3|95561.1|95496.2|95571.9|95507.3|95539.4|95483|63
1646031840000|2022-02-28 07:04:00|95547.8|95490.3|95550.2|95494.2|95574.1|95498.9|95543.6|95487.1|61
1646031850000|2022-02-28 07:04:10|95553.5|95493.1|95554.4|95498.7|95574.3|95499.8|95542.9|95484.4|56
1646031860000|2022-02-28 07:04:20|95554.5|95499.7|95560.3|95502.9|95586.8|95507|95554.5|95482.6|54
1646031870000|2022-02-28 07:04:30|95559.6|95501.7|95551.5|95494.8|95578.4|95507.5|95548.8|95479.1|52
1646031880000|2022-02-28 07:04:40|95551.2|95495|95573|95484.1|95573.3|95505.5|95546.9|95484.1|50
1646031890000|2022-02-28 07:04:50|95570.9|95485.2|95570.9|95486|95572.1|95501.1|95547.9|95484.1|45
1646031900000|2022-02-28 07:05:00|95547.5|95497.5|95556.2|95497.6|95578.5|95497.6|95537|95474|47
1646031910000|2022-02-28 07:05:10|95556|95497.8|95552.9|95492.6|95559.8|95497.8|95537.8|95487.8|55
1646031920000|2022-02-28 07:05:20|95556.6|95491.5|95534|95472.9|95569.3|95494.4|95518|95463.7|63
1646031930000|2022-02-28 07:05:30|95532.5|95472.6|95514.4|95460.5|95550.8|95473.1|95513.8|95460.5|54
1646031940000|2022-02-28 07:05:40|95513.2|95460.7|95548.9|95474|95559.1|95476.9|95510.8|95460.7|45
1646031950000|2022-02-28 07:05:50|95548.1|95472.1|95543.7|95470.1|95555.7|95473.5|95520.2|95465|44
1646031960000|2022-02-28 07:06:00|95546.5|95468.8|95559.4|95472.1|95564.9|95475|95516.7|95463.1|54
1646031970000|2022-02-28 07:06:10|95532.4|95478.3|95546.9|95484|95562.9|95487.9|95529.2|95470.1|51
1646031980000|2022-02-28 07:06:20|95568.3|95480.1|95545.6|95495.6|95568.3|95495.6|95534.6|95479|67
1646031990000|2022-02-28 07:06:30|95545.5|95495.5|95554.7|95486.3|95569|95495.5|95535.1|95474|46
1646032000000|2022-02-28 07:06:40|95555.7|95486.7|95542.4|95485.8|95566.9|95496.1|95535.4|95478|43
1646032010000|2022-02-28 07:06:50|95540.4|95486.6|95541|95491|95565.2|95492.3|95534.9|95476.5|43
1646032020000|2022-02-28 07:07:00|95542|95492|95550.9|95479.7|95559.1|95497.4|95532.9|95479.6|48
1646032030000|2022-02-28 07:07:10|95548.8|95480.7|95555.5|95487.3|95558.3|95499.6|95533.6|95480.2|58
1646032040000|2022-02-28 07:07:20|95554.6|95488.5|95559|95488.7|95560.8|95506.4|95547.7|95487.7|59
1646032050000|2022-02-28 07:07:30|95553|95494.9|95544|95494|95561.3|95500.4|95541.8|95484|64
1646032060000|2022-02-28 07:07:40|95544.1|95494.1|95524.8|95474.8|95554.5|95494.5|95524.8|95474.5|50
1646032070000|2022-02-28 07:07:50|95526.2|95476.2|95520.2|95470.2|95541.9|95478.8|95519.4|95454.1|56
1646032080000|2022-02-28 07:08:00|95520.7|95470.7|95518.4|95468.4|95525.4|95472.7|95514.4|95463.5|49
1646032090000|2022-02-28 07:08:10|95514.9|95464.9|95493.1|95443.1|95528.6|95467.2|95490.5|95433.2|56
1646032100000|2022-02-28 07:08:20|95493.4|95443.4|95526.5|95441.5|95533.8|95472.2|95493.4|95434|47
1646032110000|2022-02-28 07:08:30|95533.8|95445.9|95523.8|95459.7|95533.8|95465.9|95499.2|95442|43
1646032120000|2022-02-28 07:08:40|95523.4|95458|95528.5|95442.6|95531.8|95464|95493.5|95433|44
1646032130000|2022-02-28 07:08:50|95531|95443.7|95522.5|95457.3|95535.7|95465.4|95503.3|95441|38
1646032140000|2022-02-28 07:09:00|95529.9|95454.6|95522.7|95472.7|95537.7|95474.1|95501.3|95448|41
1646032150000|2022-02-28 07:09:10|95519.5|95469.5|95518.4|95468.4|95544.1|95476.4|95510.9|95452|50
1646032160000|2022-02-28 07:09:20|95517.5|95467.5|95520.8|95470.8|95535.6|95477.1|95513.3|95448|47
1646032170000|2022-02-28 07:09:30|95522.9|95469.5|95503|95453|95526|95472.5|95502.5|95445|30
1646032180000|2022-02-28 07:09:40|95503.2|95453.2|95510.9|95460.9|95517.8|95478.5|95489|95443.6|43
1646032190000|2022-02-28 07:09:50|95510.7|95460.7|95518.7|95468.7|95527.6|95477|95510.7|95460.7|23
1646032200000|2022-02-28 07:10:00|95518|95468|95523.6|95473.6|95525|95486.8|95505.4|95466.7|32
1646032210000|2022-02-28 07:10:10|95523|95473|95522|95472|95528|95478|95517.3|95467.3|37
1646032220000|2022-02-28 07:10:20|95520|95470|95523.3|95473.3|95524.5|95474.5|95517.4|95467.4|36
1646032230000|2022-02-28 07:10:30|95521.7|95471.7|95531.9|95481.9|95535|95489.1|95514.1|95467.5|30
1646032240000|2022-02-28 07:10:40|95529.1|95479.1|95530|95480|95535.5|95485.5|95525.3|95474.7|42
1646032250000|2022-02-28 07:10:50|95535.2|95480.8|95515.9|95465.9|95544.1|95482.8|95515|95465|43
1646032260000|2022-02-28 07:11:00|95516.3|95466.3|95518.1|95468.1|95520|95481.4|95506.4|95465.8|42
1646032270000|2022-02-28 07:11:10|95520.1|95470.1|95518.6|95493.6|95541.1|95493.6|95510.7|95466.4|25
1646032280000|2022-02-28 07:11:20|95530.9|95480.9|95548.6|95498.6|95553.2|95503.2|95530.9|95480.9|42
1646032290000|2022-02-28 07:11:30|95544.4|95494.4|95561|95488|95572.2|95515.4|95544.4|95472|34
1646032300000|2022-02-28 07:11:40|95558|95485|95564.3|95514.3|95565.6|95515.6|95555.6|95485|38
1646032310000|2022-02-28 07:11:50|95562.8|95512.8|95574.9|95524.9|95581.6|95531.6|95561.4|95492|51
1646032320000|2022-02-28 07:12:00|95577.7|95527.7|95579.8|95515.5|95591.5|95537.9|95573.4|95508.1|51
1646032330000|2022-02-28 07:12:10|95584.1|95514.6|95568.4|95518.4|95592.8|95537.3|95564.3|95494.2|53
1646032340000|2022-02-28 07:12:20|95568.3|95518.3|95568.8|95511.1|95584.9|95524.5|95564.1|95494.5|41
1646032350000|2022-02-28 07:12:30|95563.7|95513.7|95565|95512|95571.1|95518.6|95555.2|95486.5|52
1646032360000|2022-02-28 07:12:40|95563.4|95508|95566.5|95516.5|95570.5|95520.5|95553.9|95490.5|39
1646032370000|2022-02-28 07:12:50|95570.4|95520.4|95555.4|95505.4|95570.4|95520.4|95550.5|95486.1|48
1646032380000|2022-02-28 07:13:00|95553.7|95503.7|95577.6|95489.4|95577.6|95518.1|95552.7|95489.4|53
1646032390000|2022-02-28 07:13:10|95565.1|95515.1|95563.1|95500.8|95581.2|95528|95557.6|95486.7|49
1646032400000|2022-02-28 07:13:20|95565.2|95512|95584.5|95502.5|95584.7|95529.8|95562.6|95498.2|46
1646032410000|2022-02-28 07:13:30|95584|95502.3|95569.7|95519.7|95592.1|95530.7|95568|95499.8|59
1646032420000|2022-02-28 07:13:40|95578.6|95528.6|95571.2|95521.2|95580.1|95530.1|95565|95498|58
1646032430000|2022-02-28 07:13:50|95571.7|95521.7|95557.7|95507.7|95574.3|95524.3|95556.4|95485|51
1646032440000|2022-02-28 07:14:00|95558.6|95508.6|95560.5|95510.5|95568.9|95518.9|95555.1|95505.1|48
1646032450000|2022-02-28 07:14:10|95561|95511|95567.5|95517.5|95583.8|95533.8|95559.9|95498|56
1646032460000|2022-02-28 07:14:20|95567.1|95517.1|95568|95518|95573|95521.8|95560.3|95499.1|39
1646032470000|2022-02-28 07:14:30|95561.3|95511.3|95564|95491|95570|95520|95551.1|95491|45
1646032480000|2022-02-28 07:14:40|95555.2|95499.1|95567.8|95502.5|95572|95521.9|95552.2|95494|25
1646032490000|2022-02-28 07:14:50|95567.5|95517.5|95553.2|95503.2|95571.3|95521.3|95553|95491|38
1646032500000|2022-02-28 07:15:00|95564|95491|95565.7|95515.7|95570|95515.9|95550.2|95487|47
1646032510000|2022-02-28 07:15:10|95566.2|95516.2|95557|95507|95566.2|95516.2|95550.7|95482|47
1646032520000|2022-02-28 07:15:20|95554|95481|95550.6|95483.8|95560|95510|95550.2|95481|35
1646032530000|2022-02-28 07:15:30|95550.2|95483.7|95557.5|95507.5|95562|95511.6|95550.2|95483.7|45
1646032540000|2022-02-28 07:15:40|95557.2|95507.2|95546.4|95489.9|95564.1|95507.5|95544.4|95475.9|35
1646032550000|2022-02-28 07:15:50|95545.8|95489.2|95518.4|95468.4|95549.9|95498.1|95516.6|95460|51
1646032560000|2022-02-28 07:16:00|95520.3|95464.7|95511.9|95461.9|95537.9|95480.2|95503.1|95440.7|62
1646032570000|2022-02-28 07:16:10|95512.6|95462.6|95490.2|95440.2|95528.7|95462.6|95490.2|95421.2|56
1646032580000|2022-02-28 07:16:20|95494|95444|95491.8|95441.8|95497.1|95447.1|95488.6|95434.7|52
1646032590000|2022-02-28 07:16:30|95495.2|95432.4|95476.1|95405|95504|95442|95469|95391|70
1646032600000|2022-02-28 07:16:40|95475.5|95425.5|95476.1|95415.3|95488.6|95429.3|95470.5|95395.8|49
1646032610000|2022-02-28 07:16:50|95476.9|95415.2|95478.8|95428.8|95494.1|95432.8|95471.2|95397.4|62
1646032620000|2022-02-28 07:17:00|95481|95431|95492.8|95442.8|95494.6|95444.3|95474.9|95405.7|58
1646032630000|2022-02-28 07:17:10|95492.4|95442.4|95471.9|95421.9|95495.6|95442.4|95471.9|95407.7|47
1646032640000|2022-02-28 07:17:20|95480.3|95430.3|95491.8|95441.8|95501.8|95443.2|95472|95413.9|42
1646032650000|2022-02-28 07:17:30|95493.5|95443.5|95486.2|95436.2|95493.5|95443.5|95478.9|95414|45
1646032660000|2022-02-28 07:17:40|95481|95431|95472.4|95422.4|95491|95432.2|95471.1|95410|56
1646032670000|2022-02-28 07:17:50|95470.1|95420.1|95458.1|95408.1|95484|95420.1|95452|95394.5|39
1646032680000|2022-02-28 07:18:00|95458|95408|95460.9|95410.9|95472|95414.3|95452|95400|53
1646032690000|2022-02-28 07:18:10|95467.7|95417.7|95455.9|95405.9|95468.1|95418.1|95452|95396.7|50
1646032700000|2022-02-28 07:18:20|95454.9|95392.7|95435.4|95385.4|95466|95416|95435.4|95385.4|41
1646032710000|2022-02-28 07:18:30|95431.2|95381.2|95426.7|95376.7|95448|95389.7|95424.7|95357.8|59
1646032720000|2022-02-28 07:18:40|95425.9|95369.3|95436.7|95386.7|95439|95389|95419|95369|30
1646032730000|2022-02-28 07:18:50|95434.7|95384.7|95451.4|95401.4|95466|95402.1|95434.7|95375|37
1646032740000|2022-02-28 07:19:00|95451.6|95401.6|95462.6|95412.6|95471|95412.6|95448.4|95386|42
1646032750000|2022-02-28 07:19:10|95461.5|95411.5|95476.9|95391.9|95476.9|95416.4|95452.5|95388.9|42
1646032760000|2022-02-28 07:19:20|95463.3|95413.3|95459.6|95409.6|95463.5|95413.5|95458.3|95408.3|42
1646032770000|2022-02-28 07:19:30|95459.7|95409.7|95470.8|95420.8|95480|95424.8|95456.7|95396|49
1646032780000|2022-02-28 07:19:40|95469.9|95419.9|95464.9|95402.8|95480|95429.2|95464.9|95396|31
1646032790000|2022-02-28 07:19:50|95479|95403|95470|95420|95479|95427.4|95457|95401|48
1646032800000|2022-02-28 07:20:00|95475.4|95425.4|95464.1|95414.1|95477.7|95427.4|95457|95384.9|46
1646032810000|2022-02-28 07:20:10|95464.6|95414.6|95472.9|95387.8|95473.1|95417.2|95456.3|95380.7|42
1646032820000|2022-02-28 07:20:20|95455.1|95405.1|95461.9|95411.9|95477.2|95427.2|95455.1|95379.6|41
1646032830000|2022-02-28 07:20:30|95462.1|95412.1|95448.9|95391.3|95503.8|95444.5|95431.9|95379|66
1646032840000|2022-02-28 07:20:40|95432.8|95382.8|95460|95380|95464.2|95406|95432.8|95376|49
1646032850000|2022-02-28 07:20:50|95450.5|95400.5|95444.6|95394.6|95454|95400.5|95432.1|95376|45
1646032860000|2022-02-28 07:21:00|95444.5|95394.5|95449.9|95399.9|95460|95399.9|95438.2|95385|41
1646032870000|2022-02-28 07:21:10|95447.4|95397.4|95455.1|95405.1|95472.4|95405.1|95437.1|95387.1|40
1646032880000|2022-02-28 07:21:20|95455.4|95405.4|95464.6|95414.6|95464.7|95414.7|95454.4|95404.4|48
1646032890000|2022-02-28 07:21:30|95465.9|95415.9|95469|95419|95488|95423.5|95465.6|95412|45
1646032900000|2022-02-28 07:21:40|95469.1|95419.1|95484|95413|95486|95421|95467.9|95411|26
1646032910000|2022-02-28 07:21:50|95471.1|95421.1|95473|95401|95484|95426.9|95457.2|95399|47
1646032920000|2022-02-28 07:22:00|95462|95412|95503|95414.9|95503|95431.6|95462|95399|61
1646032930000|2022-02-28 07:22:10|95502.1|95414|95476.4|95407.2|95502.1|95439|95468|95407.2|64
1646032940000|2022-02-28 07:22:20|95478|95403|95482.7|95423.3|95499.5|95441.9|95472.7|95402.6|67
1646032950000|2022-02-28 07:22:30|95482.9|95411.1|95482.3|95394.3|95494.3|95438.7|95473.6|95394.3|63
1646032960000|2022-02-28 07:22:40|95476.1|95397.1|95490.8|95440.8|95492.4|95441.9|95470.8|95395.2|69
1646032970000|2022-02-28 07:22:50|95492.5|95442.5|95495.8|95445.8|95507.6|95452.9|95475.2|95416.2|74
1646032980000|2022-02-28 07:23:00|95497.8|95443.6|95487.2|95437.2|95497.8|95445.5|95479.6|95425|75
1646032990000|2022-02-28 07:23:10|95487.3|95437.3|95494.1|95406.3|95495.7|95438.1|95458.3|95405.6|47
1646033000000|2022-02-28 07:23:20|95493.6|95406.6|95478.8|95425.3|95502.3|95425.3|95462.2|95405.9|44
1646033010000|2022-02-28 07:23:30|95468.7|95418.7|95480|95410.3|95500.3|95421.1|95462|95407.1|43
1646033020000|2022-02-28 07:23:40|95480.3|95409|95468.8|95410.1|95494.6|95419.6|95460|95404.2|46
1646033030000|2022-02-28 07:23:50|95459.8|95409.8|95474.7|95424.7|95505.4|95427|95459.8|95409.8|44
1646033040000|2022-02-28 07:24:00|95468.2|95418.2|95464.5|95414.5|95502.5|95425.9|95460.6|95402.4|59
1646033050000|2022-02-28 07:24:10|95468.4|95418.4|95462.3|95412.3|95500.3|95426.5|95462.3|95409.5|38
1646033060000|2022-02-28 07:24:20|95467.2|95413.3|95469.4|95419.4|95503.4|95425.8|95459.7|95403.2|50
1646033070000|2022-02-28 07:24:30|95469.2|95419.2|95464.9|95414.9|95486|95422.6|95463.9|95392.8|35
1646033080000|2022-02-28 07:24:40|95465.1|95415.1|95456.3|95406.3|95486.8|95416.7|95449.8|95398.4|36
1646033090000|2022-02-28 07:24:50|95456.2|95406.2|95457.1|95407.1|95486.2|95416.5|95453.4|95396.7|39
1646033100000|2022-02-28 07:25:00|95457.8|95407.8|95444.2|95394.2|95481.1|95415|95444.2|95394.2|52
1646033110000|2022-02-28 07:25:10|95459.4|95409.4|95478|95391|95484.6|95414.8|95452.6|95391|37
1646033120000|2022-02-28 07:25:20|95477|95390|95459.1|95409.1|95485.4|95413.1|95444.1|95390|55
1646033130000|2022-02-28 07:25:30|95460.3|95410.3|95460.7|95410.7|95465|95415|95447.4|95397.4|41
1646033140000|2022-02-28 07:25:40|95456|95406|95464.1|95402.5|95491.5|95415.3|95446.5|95391.9|70
1646033150000|2022-02-28 07:25:50|95463.7|95402.9|95484|95392|95484|95412.4|95445.5|95390.4|52
1646033160000|2022-02-28 07:26:00|95462.3|95412.3|95445|95361|95469|95413.6|95420.6|95361|64
1646033170000|2022-02-28 07:26:10|95421.4|95371.4|95418.6|95368.6|95431.1|95381.1|95409.9|95359.9|71
1646033180000|2022-02-28 07:26:20|95418.1|95368.1|95405.9|95355.9|95423.4|95373.4|95405.8|95355.8|61
1646033190000|2022-02-28 07:26:30|95405.3|95355.3|95417.8|95367.8|95425.5|95375.5|95405.3|95355.3|73
1646033200000|2022-02-28 07:26:40|95420.6|95370.6|95424.3|95374.3|95437.1|95375.2|95406.8|95356.8|57
1646033210000|2022-02-28 07:26:50|95420.6|95370.6|95412.1|95362.1|95428.1|95378.1|95409.3|95359.3|68
1646033220000|2022-02-28 07:27:00|95409.6|95359.6|95422.5|95372.5|95439.7|95379.8|95409.6|95359.6|66
1646033230000|2022-02-28 07:27:10|95423.9|95373.9|95419.6|95369.6|95443.7|95374.8|95414|95359|66
1646033240000|2022-02-28 07:27:20|95419|95369|95411.1|95361.1|95441.2|95372.2|95408.4|95347.9|59
1646033250000|2022-02-28 07:27:30|95413.7|95363.7|95415.8|95365.8|95418.3|95368.3|95406.5|95356.5|51
1646033260000|2022-02-28 07:27:40|95416.1|95366.1|95415.1|95365.1|95433.7|95367.3|95407.4|95352.8|51
1646033270000|2022-02-28 07:27:50|95414.9|95364.9|95394.4|95344.4|95416.1|95366.1|95392.7|95342.7|66
1646033280000|2022-02-28 07:28:00|95393.7|95343.7|95375.6|95325.6|95409|95352.3|95369.7|95319.7|69
1646033290000|2022-02-28 07:28:10|95373|95323|95363.2|95313.2|95391.3|95341.3|95355.6|95305.6|74
1646033300000|2022-02-28 07:28:20|95360.5|95310.5|95387.7|95322.9|95387.7|95333.6|95359.5|95309.5|63
1646033310000|2022-02-28 07:28:30|95368.4|95318.4|95382.7|95332.7|95398|95339.9|95368.4|95311.7|64
1646033320000|2022-02-28 07:28:40|95382.8|95332.8|95394.3|95344.3|95414.3|95350.3|95380.8|95326.7|68
1646033330000|2022-02-28 07:28:50|95399.1|95341.1|95384|95334|95416|95347.3|95372.4|95313|51
1646033340000|2022-02-28 07:29:00|95384.1|95334.1|95391.4|95338.9|95398|95344.3|95372.6|95302|63
1646033350000|2022-02-28 07:29:10|95392.1|95342.1|95399.3|95349.3|95412|95355.2|95392.1|95339|59
1646033360000|2022-02-28 07:29:20|95397.9|95347.9|95416.2|95366.2|95417.2|95367.2|95390.6|95340.6|61
1646033370000|2022-02-28 07:29:30|95416|95366|95423.3|95373.3|95423.3|95373.3|95394.6|95344.6|56
1646033380000|2022-02-28 07:29:40|95407.1|95382.1|95419.7|95369.7|95424.6|95382.1|95404.5|95362.9|57
1646033390000|2022-02-28 07:29:50|95417.6|95367.6|95417.8|95367.8|95427.5|95370.2|95411.7|95361.7|59
1646033400000|2022-02-28 07:30:00|95417.6|95367.6|95417.2|95367.2|95421.6|95371.6|95406.7|95356.7|61
1646033410000|2022-02-28 07:30:10|95412.7|95362.7|95418.2|95365.5|95426|95366.4|95399.7|95341|60
1646033420000|2022-02-28 07:30:20|95416.7|95366.7|95417.3|95362.8|95440|95371.9|95407.1|95354|62
1646033430000|2022-02-28 07:30:30|95417.8|95363.1|95419.5|95369.5|95420.9|95370.9|95411.6|95361.6|52
1646033440000|2022-02-28 07:30:40|95420.9|95370.9|95407.5|95357.5|95425.3|95375.3|95395|95345|58
1646033450000|2022-02-28 07:30:50|95410.7|95356.1|95400.6|95350.6|95410.7|95357.9|95399.3|95349.3|54
1646033460000|2022-02-28 07:31:00|95400.9|95350.9|95392.1|95342.1|95420|95352.8|95387.9|95323|57
1646033470000|2022-02-28 07:31:10|95392.5|95342.5|95391.3|95341.3|95414.7|95349.6|95390.3|95338.7|54
1646033480000|2022-02-28 07:31:20|95390.9|95340.9|95393|95343|95416|95343.8|95386.4|95327|43
1646033490000|2022-02-28 07:31:30|95396.4|95341.5|95400.8|95350.8|95432|95357.3|95394.7|95328|35
1646033500000|2022-02-28 07:31:40|95401.1|95351.1|95414.2|95364.2|95418.4|95368.4|95397.6|95347.6|50
1646033510000|2022-02-28 07:31:50|95414.3|95364.3|95404.7|95354.7|95415.1|95365.1|95401.3|95351.3|53
1646033520000|2022-02-28 07:32:00|95404.8|95354.8|95384.9|95334.9|95416.2|95359.5|95384.8|95334.8|61
1646033530000|2022-02-28 07:32:10|95388|95338|95393.5|95343.5|95406.7|95345.7|95381.9|95331.9|61
1646033540000|2022-02-28 07:32:20|95394.2|95344.2|95400.8|95341.6|95402|95352|95389.4|95339|57
1646033550000|2022-02-28 07:32:30|95400.5|95341.1|95383.6|95333.6|95403.6|95347.8|95376.9|95326.9|63
1646033560000|2022-02-28 07:32:40|95385.6|95335.6|95372|95322|95396.8|95338.4|95372|95322|54
1646033570000|2022-02-28 07:32:50|95376.2|95326.2|95377.8|95327.8|95384.7|95334.7|95361.3|95311.3|54
1646033580000|2022-02-28 07:33:00|95378.6|95328.6|95360.5|95310.5|95378.6|95328.6|95356|95306|55
1646033590000|2022-02-28 07:33:10|95359.8|95309.8|95351.3|95301.3|95364.9|95314.9|95351.3|95301.3|50
1646033600000|2022-02-28 07:33:20|95351.8|95301.8|95342.4|95292.4|95356|95302.9|95336|95286|59
1646033610000|2022-02-28 07:33:30|95344.3|95294.3|95344.9|95294.9|95348|95298|95338.1|95288.1|46
1646033620000|2022-02-28 07:33:40|95341.1|95291.1|95315.5|95265.5|95347.6|95297.6|95315.5|95265.5|59
1646033630000|2022-02-28 07:33:50|95315.3|95265.3|95283.6|95233.6|95315.6|95265.6|95275.3|95225.3|75
1646033640000|2022-02-28 07:34:00|95281.9|95231.9|95270.4|95220.4|95300|95239.1|95261.9|95210|70
1646033650000|2022-02-28 07:34:10|95271.6|95221.6|95257.6|95207.6|95273.4|95223.4|95245.2|95195.2|73
1646033660000|2022-02-28 07:34:20|95255.7|95205.7|95266.1|95216.1|95267.9|95217.9|95212.2|95162.2|66
1646033670000|2022-02-28 07:34:30|95264.5|95214.5|95213.7|95163.7|95280.8|95215|95212.9|95162.9|71
1646033680000|2022-02-28 07:34:40|95214.8|95164.8|95181.2|95131.2|95215.6|95164.8|95179.7|95129.7|75
1646033690000|2022-02-28 07:34:50|95184|95134|95213|95163|95213|95163|95177.7|95127.7|73
1646033700000|2022-02-28 07:35:00|95214.6|95164.6|95205.7|95155.7|95234|95167.3|95202.9|95152.9|76
1646033710000|2022-02-28 07:35:10|95204.6|95154.6|95221.5|95171.5|95233.5|95183.5|95204.6|95154.6|74
1646033720000|2022-02-28 07:35:20|95222.2|95172.2|95222.5|95172.5|95233.8|95183.8|95217.8|95167.8|69
1646033730000|2022-02-28 07:35:30|95219.8|95169.8|95228.6|95178.6|95230.1|95178.6|95213.7|95163.7|80
1646033740000|2022-02-28 07:35:40|95221.7|95171.7|95209.5|95159.5|95231.3|95180|95205.6|95155.6|76
1646033750000|2022-02-28 07:35:50|95210.7|95160.7|95236.8|95186.8|95238.1|95188.1|95203.8|95153.8|75
1646033760000|2022-02-28 07:36:00|95237.2|95187.2|95268.3|95218.3|95268.3|95218.3|95237.2|95187.2|67
1646033770000|2022-02-28 07:36:10|95258.9|95208.9|95246.5|95196.5|95270.6|95220.6|95245.6|95195.6|64
1646033780000|2022-02-28 07:36:20|95246.1|95196.1|95247.8|95197.8|95249.1|95199.1|95245.4|95195.4|44
1646033790000|2022-02-28 07:36:30|95248.7|95198.7|95234.6|95184.6|95279.8|95199.7|95224.3|95163|61
1646033800000|2022-02-28 07:36:40|95235|95185|95242.9|95192.9|95243.2|95193.2|95233.4|95183.4|55
1646033810000|2022-02-28 07:36:50|95242.6|95192.6|95236|95186|95244.1|95194.1|95231.7|95181.7|56
1646033820000|2022-02-28 07:37:00|95235.3|95185.3|95236.5|95186.5|95246|95187.3|95228.3|95178.3|57
1646033830000|2022-02-28 07:37:10|95237.4|95187.4|95240.8|95190.8|95246.3|95196.3|95236.6|95186.6|69
1646033840000|2022-02-28 07:37:20|95244.4|95194.4|95249.2|95199.2|95254.4|95204.4|95242.6|95192.6|72
1646033850000|2022-02-28 07:37:30|95245.1|95195.1|95254.9|95204.9|95256|95206|95243.5|95193.5|57
1646033860000|2022-02-28 07:37:40|95255.3|95205.3|95268.7|95218.7|95270.1|95220.1|95251.7|95201.7|68
1646033870000|2022-02-28 07:37:50|95267.3|95217.3|95268.7|95218.7|95272.4|95222.4|95265|95215|72
1646033880000|2022-02-28 07:38:00|95269|95219|95260|95235|95274.4|95239|95259.4|95213.6|79
1646033890000|2022-02-28 07:38:10|95259.9|95234.9|95291.8|95241.8|95305.2|95255.2|95259.3|95234.3|71
1646033900000|2022-02-28 07:38:20|95291|95241|95286.5|95236.5|95292.6|95242.6|95283.2|95233.2|69
1646033910000|2022-02-28 07:38:30|95287.8|95237.8|95286.7|95236.7|95292.1|95242.1|95282.5|95232.5|62
1646033920000|2022-02-28 07:38:40|95286.4|95236.4|95288.6|95238.6|95299.9|95245.7|95286.4|95236.4|42
1646033930000|2022-02-28 07:38:50|95288.5|95238.5|95270.1|95220.1|95290|95240|95270|95218|54
1646033940000|2022-02-28 07:39:00|95269.8|95219.8|95270.3|95220.3|95274.9|95224.9|95265.9|95211|67
1646033950000|2022-02-28 07:39:10|95270|95220|95266.2|95216.2|95274|95221.7|95264|95214|44
1646033960000|2022-02-28 07:39:20|95263.8|95213.8|95265.4|95215.4|95274|95218.7|95262.5|95212.5|42
1646033970000|2022-02-28 07:39:30|95264.5|95214.5|95257.8|95207.8|95268|95216.4|95257.8|95207.8|40
1646033980000|2022-02-28 07:39:40|95260.8|95210.8|95252.4|95202.4|95268.1|95212.3|95245.1|95195.1|53
1646033990000|2022-02-28 07:39:50|95252.5|95202.5|95242.7|95192.7|95264|95206.8|95240.5|95190.5|58
1646034000000|2022-02-28 07:40:00|95243|95193|95241.2|95191.2|95247|95197|95238|95188|66
1646034010000|2022-02-28 07:40:10|95243.1|95193.1|95224.3|95174.3|95253|95196|95220.6|95169|55
1646034020000|2022-02-28 07:40:20|95225.5|95175.5|95234.6|95184.6|95236.6|95186.6|95224.2|95174.2|44
1646034030000|2022-02-28 07:40:30|95233.5|95183.5|95242.8|95192.8|95244.3|95194.3|95230.7|95180.7|54
1646034040000|2022-02-28 07:40:40|95241.8|95191.8|95258.7|95208.7|95258.7|95208.7|95222.3|95172.3|63
1646034050000|2022-02-28 07:40:50|95258|95208|95260.1|95210.1|95271|95221|95254.6|95204.6|60
1646034060000|2022-02-28 07:41:00|95260.5|95210.5|95268.9|95218.9|95273|95220.7|95260.2|95209|50
1646034070000|2022-02-28 07:41:10|95269.4|95219.4|95271.5|95221.5|95290|95233.1|95269.4|95213.1|68
1646034080000|2022-02-28 07:41:20|95270.9|95220.9|95315.6|95265.6|95315.6|95265.6|95270.2|95220.2|65
1646034090000|2022-02-28 07:41:30|95315.5|95265.5|95305.2|95255.2|95320|95268|95300.5|95246|67
1646034100000|2022-02-28 07:41:40|95305.5|95255.5|95291|95241|95312.9|95262.9|95280.6|95230.6|60
1646034110000|2022-02-28 07:41:50|95291.5|95241.5|95297.4|95247.4|95314|95252.7|95291.5|95241|53
1646034120000|2022-02-28 07:42:00|95297.8|95247.8|95317.5|95267.5|95323.6|95273.6|95296.1|95241|56
1646034130000|2022-02-28 07:42:10|95314.8|95264.8|95340.7|95290.7|95341.3|95303.9|95313.2|95263.2|67
1646034140000|2022-02-28 07:42:20|95342|95292|95324.6|95274.6|95343.4|95293.4|95313.3|95263.3|71
1646034150000|2022-02-28 07:42:30|95324.7|95274.7|95336.6|95286.6|95340.5|95290.5|95322.6|95272.6|52
1646034160000|2022-02-28 07:42:40|95336|95286|95345.6|95295.6|95345.6|95295.6|95334.6|95284.6|49
1646034170000|2022-02-28 07:42:50|95344.7|95294.7|95300.4|95250.4|95351|95296.8|95288.4|95238.4|61
1646034180000|2022-02-28 07:43:00|95301.2|95251.2|95293.4|95243.4|95304.1|95254.1|95291.6|95241.6|72
1646034190000|2022-02-28 07:43:10|95293.2|95243.2|95280.5|95230.5|95305|95254.5|95272.5|95218|53
1646034200000|2022-02-28 07:43:20|95281.2|95231.2|95293.2|95243.2|95299|95249|95281.2|95231.2|54
1646034210000|2022-02-28 07:43:30|95292.8|95242.8|95284.3|95234.3|95296.5|95246.5|95281.6|95231.6|31
1646034220000|2022-02-28 07:43:40|95280.3|95230.3|95289.5|95239.5|95291.6|95241.6|95277.5|95227.5|42
1646034230000|2022-02-28 07:43:50|95284.4|95234.4|95273.7|95215.5|95284.4|95234.4|95266|95215.2|47
1646034240000|2022-02-28 07:44:00|95275|95215|95274.6|95224.6|95284.2|95234.2|95270.2|95215|62
1646034250000|2022-02-28 07:44:10|95274.3|95224.3|95260.2|95210.2|95276.5|95226.5|95260.2|95210|41
1646034260000|2022-02-28 07:44:20|95259.2|95209.2|95259.6|95209.6|95269.5|95219.4|95256.5|95204.1|34
1646034270000|2022-02-28 07:44:30|95257.2|95207.2|95260.2|95210.2|95261.1|95211.1|95253.1|95203.1|35
1646034280000|2022-02-28 07:44:40|95254.1|95204.1|95232.1|95182.1|95258|95204.1|95231.4|95180|51
1646034290000|2022-02-28 07:44:50|95231.8|95181.8|95228|95178|95241.1|95191.1|95226.7|95176.7|55
1646034300000|2022-02-28 07:45:00|95226.3|95176.3|95225.8|95175.8|95234.7|95184.7|95225.6|95175.6|52
1646034310000|2022-02-28 07:45:10|95230.3|95180.3|95239.8|95189.8|95250.7|95200.7|95227.2|95177.2|46
1646034320000|2022-02-28 07:45:20|95239.2|95189.2|95245.3|95195.3|95253.5|95203.5|95237.7|95187.7|60
1646034330000|2022-02-28 07:45:30|95245.8|95195.8|95251.8|95201.8|95251.9|95201.9|95245.8|95195.8|33
1646034340000|2022-02-28 07:45:40|95246|95196|95240.7|95190.7|95248.8|95213.6|95234.7|95188.7|40
1646034350000|2022-02-28 07:45:50|95243.1|95193.1|95237|95187|95253.2|95209.6|95232.7|95182.7|62
1646034360000|2022-02-28 07:46:00|95235|95185|95240.1|95190.1|95241.9|95202.6|95220.9|95179.5|60
1646034370000|2022-02-28 07:46:10|95240.7|95190.7|95232|95182|95240.7|95190.7|95228.5|95178.5|60
1646034380000|2022-02-28 07:46:20|95232.4|95182.4|95235.1|95185.1|95242.2|95192.2|95231.1|95181.1|42
1646034390000|2022-02-28 07:46:30|95234.4|95184.4|95236.7|95186.7|95239.2|95189.2|95234.1|95184.1|47
1646034400000|2022-02-28 07:46:40|95235.3|95185.3|95234.4|95184.4|95242.5|95202.9|95227.9|95183.5|50
1646034410000|2022-02-28 07:46:50|95236.8|95186.8|95235.7|95185.7|95238|95188|95227.5|95177.5|58
1646034420000|2022-02-28 07:47:00|95237.2|95187.2|95231.8|95181.8|95239.9|95189.9|95222.8|95172.8|45
1646034430000|2022-02-28 07:47:10|95229.7|95179.7|95143.6|95093.6|95234.6|95184.6|95139.2|95089.2|66
1646034440000|2022-02-28 07:47:20|95143.2|95093.2|95144.4|95094.4|95147.7|95097.7|95137.2|95087.2|60
1646034450000|2022-02-28 07:47:30|95145.2|95095.2|95135.4|95085.4|95146.8|95095.6|95131.5|95081.5|65
1646034460000|2022-02-28 07:47:40|95135.9|95085.9|95137.3|95087.3|95140|95089.4|95131.6|95081.6|43
1646034470000|2022-02-28 07:47:50|95136.1|95086.1|95145.3|95095.3|95161.6|95111.6|95136.1|95086.1|57
1646034480000|2022-02-28 07:48:00|95143.8|95093.8|95165|95115|95166|95116|95140.8|95090|52
1646034490000|2022-02-28 07:48:10|95165.7|95115.7|95164.2|95114.2|95171.4|95121.4|95160|95110|64
1646034500000|2022-02-28 07:48:20|95165.7|95115.7|95154.4|95104.4|95165.7|95115.7|95150|95100|36
1646034510000|2022-02-28 07:48:30|95153.8|95103.8|95168.8|95118.8|95169.4|95119.4|95150.5|95100.5|43
1646034520000|2022-02-28 07:48:40|95169.3|95119.3|95170.5|95120.5|95176.9|95126.9|95164|95114|43
1646034530000|2022-02-28 07:48:50|95171.9|95121.9|95175.5|95125.5|95181.5|95131.5|95170.9|95120.9|54
1646034540000|2022-02-28 07:49:00|95175.7|95125.7|95175.8|95125.8|95187.7|95137.7|95174.4|95124.4|54
1646034550000|2022-02-28 07:49:10|95175.1|95125.1|95165.9|95115.9|95184|95126.3|95165.5|95115.5|62
1646034560000|2022-02-28 07:49:20|95165.2|95115.2|95166.9|95116.9|95175|95118|95160.1|95110.1|51
1646034570000|2022-02-28 07:49:30|95166.7|95116.7|95172|95122|95172|95122|95163.2|95111|40
1646034580000|2022-02-28 07:49:40|95170.3|95120.3|95171.9|95121.9|95177|95127|95170.3|95116|47
1646034590000|2022-02-28 07:49:50|95173.2|95123.2|95190.5|95140.5|95191|95141|95171.5|95121.5|55
1646034600000|2022-02-28 07:50:00|95189.7|95139.7|95204.1|95154.1|95209|95157.5|95166|95128.2|44
1646034610000|2022-02-28 07:50:10|95203.6|95153.6|95213.3|95163.3|95219|95167.4|95203|95150|55
1646034620000|2022-02-28 07:50:20|95212.9|95162.9|95196|95146|95212.9|95162.9|95195.7|95145.7|54
1646034630000|2022-02-28 07:50:30|95196.5|95146.5|95195.4|95145.4|95200.3|95150.3|95195.4|95145.4|43
1646034640000|2022-02-28 07:50:40|95194.2|95144.2|95203.6|95153.6|95205.4|95155.4|95191.4|95141.4|62
1646034650000|2022-02-28 07:50:50|95200.6|95150.6|95196.9|95146.9|95201.6|95151.6|95195.9|95145.9|43
1646034660000|2022-02-28 07:51:00|95199.6|95149.6|95196.7|95146.7|95201.8|95151.8|95196.7|95146.7|46
1646034670000|2022-02-28 07:51:10|95197.1|95147.1|95207.8|95157.8|95211.2|95161.2|95197|95147|53
1646034680000|2022-02-28 07:51:20|95207.2|95157.2|95212.2|95162.2|95214.2|95164.2|95206.7|95156.7|36
1646034690000|2022-02-28 07:51:30|95211.8|95161.8|95214.9|95164.9|95218.9|95168.9|95207|95157|47
1646034700000|2022-02-28 07:51:40|95214|95164|95231.4|95181.4|95231.4|95181.4|95210.5|95160.5|61
1646034710000|2022-02-28 07:51:50|95229.8|95179.8|95223.6|95173.6|95229.8|95179.8|95215|95165|53
1646034720000|2022-02-28 07:52:00|95227.2|95177.2|95220.7|95170.7|95228.6|95178.6|95211.5|95161.5|52
1646034730000|2022-02-28 07:52:10|95220.3|95170.3|95208.4|95158.4|95220.5|95170.5|95206.2|95156.2|31
1646034740000|2022-02-28 07:52:20|95209.4|95159.4|95209.1|95159.1|95215|95165|95204.5|95154.5|42
1646034750000|2022-02-28 07:52:30|95209.4|95159.4|95215.7|95165.7|95217.1|95167.1|95185|95135|60
1646034760000|2022-02-28 07:52:40|95216.3|95166.3|95185.4|95135.4|95219|95168.3|95184.4|95134.4|57
1646034770000|2022-02-28 07:52:50|95188.5|95138.5|95182.2|95132.2|95191|95141|95171.8|95121.8|54
1646034780000|2022-02-28 07:53:00|95182.3|95132.3|95175.1|95125.1|95182.8|95132.8|95162.2|95112.2|55
1646034790000|2022-02-28 07:53:10|95174|95124|95147.5|95097.5|95175|95125|95144.9|95094.9|49
1646034800000|2022-02-28 07:53:20|95148.4|95098.4|95151.3|95101.3|95154.6|95104.6|95141.6|95091.6|44
1646034810000|2022-02-28 07:53:30|95151.9|95101.9|95147.7|95097.7|95152|95102|95136.2|95086.2|42
1646034820000|2022-02-28 07:53:40|95147.6|95097.6|95144.8|95094.8|95149.5|95099.5|95134.2|95084.2|21
1646034830000|2022-02-28 07:53:50|95144.7|95094.7|95150.1|95100.1|95153.8|95103.8|95143.6|95093.6|22
1646034840000|2022-02-28 07:54:00|95150.7|95100.7|95170.1|95120.1|95170.1|95120.1|95150|95100|49
1646034850000|2022-02-28 07:54:10|95169.8|95119.8|95181.9|95131.9|95185|95132.6|95167.9|95117.9|52
1646034860000|2022-02-28 07:54:20|95181.3|95131.3|95176.5|95126.5|95187.7|95137.7|95168.5|95112|46
1646034870000|2022-02-28 07:54:30|95176.3|95126.3|95168.6|95118.6|95181|95128.3|95168.3|95115.3|42
1646034880000|2022-02-28 07:54:40|95168.4|95118.4|95176.7|95126.7|95181|95127.6|95168|95114|43
1646034890000|2022-02-28 07:54:50|95176.3|95126.3|95183.7|95126.7|95185|95133|95133.5|95108.5|43
1646034900000|2022-02-28 07:55:00|95180.8|95130.8|95175.6|95125.6|95180.8|95130.8|95138.1|95112|65
1646034910000|2022-02-28 07:55:10|95175.2|95125.2|95169.1|95119.1|95187|95125.2|95157.7|95102|67
1646034920000|2022-02-28 07:55:20|95170.3|95120.3|95151.8|95101.8|95173.7|95123.7|95151.8|95101.8|68
1646034930000|2022-02-28 07:55:30|95161.1|95099.8|95162.8|95112.8|95182.9|95132.9|95144|95094|58
1646034940000|2022-02-28 07:55:40|95156.7|95106.7|95153.5|95103.5|95161.2|95111.2|95148.6|95098.6|54
1646034950000|2022-02-28 07:55:50|95154|95104|95131.3|95081.3|95154|95104|95128|95078|48
1646034960000|2022-02-28 07:56:00|95130.6|95080.6|95115.7|95065.7|95132.5|95082.5|95111|95061|46
1646034970000|2022-02-28 07:56:10|95115.5|95065.5|95113.7|95063.7|95115.6|95065.6|95103.5|95053.5|47
1646034980000|2022-02-28 07:56:20|95113.4|95063.4|95128.6|95078.6|95135.6|95085.6|95111.3|95061.3|60
1646034990000|2022-02-28 07:56:30|95131.6|95081.6|95123.6|95073.6|95132.8|95082.8|95122.1|95072.1|48
1646035000000|2022-02-28 07:56:40|95124|95074|95110.4|95060.4|95124|95074|95108.7|95058.7|43
1646035010000|2022-02-28 07:56:50|95100.4|95050.4|95113.8|95063.8|95116.7|95066.7|95099.2|95049.2|66
1646035020000|2022-02-28 07:57:00|95114.9|95064.9|95120.4|95070.4|95126.2|95076.2|95114|95064|61
1646035030000|2022-02-28 07:57:10|95120.8|95070.8|95125.9|95075.9|95125.9|95085.5|95103.6|95066.3|52
1646035040000|2022-02-28 07:57:20|95125.3|95075.3|95127.6|95077.6|95134.7|95090.1|95112.5|95065.3|56
1646035050000|2022-02-28 07:57:30|95130.4|95080.4|95142.9|95092.9|95149.9|95099.9|95114.6|95074|64
1646035060000|2022-02-28 07:57:40|95145.5|95095.5|95136.8|95086.8|95148.6|95107.2|95110.1|95068.4|62
1646035070000|2022-02-28 07:57:50|95125.9|95100.9|95146.6|95096.6|95148.9|95107.8|95119.7|95074.7|66
1646035080000|2022-02-28 07:58:00|95147.1|95097.1|95134.5|95084.5|95148.5|95107.1|95123.5|95073.5|66
1646035090000|2022-02-28 07:58:10|95136|95086|95137.8|95087.8|95140.7|95101.8|95123.9|95079.6|43
1646035100000|2022-02-28 07:58:20|95127.9|95102.9|95149.8|95099.8|95153.8|95106.4|95121|95082.1|42
1646035110000|2022-02-28 07:58:30|95151.4|95101.4|95137.9|95087.9|95151.4|95107.3|95125.1|95076.3|40
1646035120000|2022-02-28 07:58:40|95139.9|95089.9|95140.7|95090.7|95150.2|95104.2|95128.6|95088.2|39
1646035130000|2022-02-28 07:58:50|95140.9|95090.9|95131.9|95081.9|95147.8|95099.1|95122.1|95077|41
1646035140000|2022-02-28 07:59:00|95132.6|95082.6|95125.3|95075.3|95141|95095.7|95114.3|95071.8|41
1646035150000|2022-02-28 07:59:10|95125.7|95075.7|95137.3|95087.3|95137.7|95092.7|95109.2|95070.8|39
1646035160000|2022-02-28 07:59:20|95132.7|95082.7|95138.7|95088.7|95148.2|95098.2|95127.7|95077.7|42
1646035170000|2022-02-28 07:59:30|95140.5|95090.5|95120|95070|95142.5|95092.5|95119.1|95069.1|32
1646035180000|2022-02-28 07:59:40|95119|95069|95117.9|95067.9|95129|95072.8|95114.5|95064.5|35
1646035190000|2022-02-28 07:59:50|95118|95068|95113.8|95063.8|95120|95070|95113.8|95063.8|29
1646035200000|2022-02-28 08:00:00|95111.5|95061.5|95087.9|95037.9|95111.5|95061.5|95087.9|95037.9|42
1646035210000|2022-02-28 08:00:10|95089.8|95039.8|95097.9|95047.9|95098.7|95048.7|95080.4|95030.4|42
1646035220000|2022-02-28 08:00:20|95098.9|95048.9|95084.5|95034.5|95104.6|95054.6|95081.6|95031.6|42
1646035230000|2022-02-28 08:00:30|95085.7|95035.7|95101.4|95051.4|95106.2|95056.2|95081.6|95031.6|43
1646035240000|2022-02-28 08:00:40|95105.4|95055.4|95116.9|95066.9|95123.2|95069.9|95103.6|95053.6|43
1646035250000|2022-02-28 08:00:50|95117.4|95067.4|95132.4|95082.4|95145.8|95095.8|95116.3|95066.3|42
1646035260000|2022-02-28 08:01:00|95132.3|95082.3|95134.6|95084.6|95134.6|95084.6|95118.5|95068.5|41
1646035270000|2022-02-28 08:01:10|95131.5|95081.5|95145.8|95095.8|95145.8|95095.8|95130.6|95080.6|38
1646035280000|2022-02-28 08:01:20|95144|95094|95152.7|95102.7|95158.2|95108.2|95142.5|95092.5|42
1646035290000|2022-02-28 08:01:30|95152.5|95102.5|95150.2|95100.2|95154.7|95104.5|95138.3|95088.3|43
1646035300000|2022-02-28 08:01:40|95151.1|95101.1|95157.1|95107.1|95158.8|95108.8|95147.6|95097.6|38
1646035310000|2022-02-28 08:01:50|95160.1|95110.1|95160.1|95110.1|95165.7|95115.7|95155.6|95105.6|39
1646035320000|2022-02-28 08:02:00|95161|95111|95157.1|95107.1|95163.6|95113.6|95150.5|95100.5|42
1646035330000|2022-02-28 08:02:10|95153.4|95103.4|95161.9|95111.9|95161.9|95111.9|95147.8|95097.8|39
1646035340000|2022-02-28 08:02:20|95160.8|95110.8|95171.6|95121.6|95176|95123.5|95154.1|95104.1|37
1646035350000|2022-02-28 08:02:30|95170.2|95120.2|95176.6|95126.6|95182.2|95132.2|95167.2|95117.2|44
1646035360000|2022-02-28 08:02:40|95169.9|95119.9|95190.3|95140.3|95203.3|95145.5|95169.9|95119.9|37
1646035370000|2022-02-28 08:02:50|95189.8|95139.8|95212|95162|95212|95162|95189.8|95131|42
1646035380000|2022-02-28 08:03:00|95209.9|95159.9|95223.2|95173.2|95237.7|95187.7|95206.5|95156.5|43
1646035390000|2022-02-28 08:03:10|95226.2|95176.2|95201|95151|95226.2|95176.2|95191|95141|42
1646035400000|2022-02-28 08:03:20|95201.3|95151.3|95216.5|95166.5|95216.5|95166.5|95196.6|95141|40
1646035410000|2022-02-28 08:03:30|95218.1|95168.1|95209.4|95159.4|95221.6|95171.6|95205.9|95155.9|41
1646035420000|2022-02-28 08:03:40|95210.2|95160.2|95194.1|95144.1|95213.9|95163.9|95191.7|95141.7|44
1646035430000|2022-02-28 08:03:50|95196.7|95146.7|95202.5|95152.5|95202.6|95152.6|95191.7|95141.7|39
1646035440000|2022-02-28 08:04:00|95201|95151|95185.3|95135.3|95201.2|95151.2|95184.2|95134.2|42
1646035450000|2022-02-28 08:04:10|95185|95135|95186.3|95136.3|95188.2|95138.2|95184.3|95134.3|36
1646035460000|2022-02-28 08:04:20|95190.3|95140.3|95196.2|95146.2|95201.1|95151.1|95185.5|95135.5|34
1646035470000|2022-02-28 08:04:30|95195.3|95145.3|95196.8|95146.8|95204.9|95153.5|95192.4|95142.4|39
1646035480000|2022-02-28 08:04:40|95199.2|95149.2|95187.8|95137.8|95207.3|95157.3|95184|95134|41
1646035490000|2022-02-28 08:04:50|95188.8|95138.8|95185.6|95135.6|95194.4|95144.4|95184.5|95134.5|33
1646035500000|2022-02-28 08:05:00|95187.4|95137.4|95210.5|95160.5|95212.9|95162.9|95187.4|95137.4|43
1646035510000|2022-02-28 08:05:10|95211.1|95161.1|95225.6|95175.6|95230.2|95180.2|95206.6|95156.6|43
1646035520000|2022-02-28 08:05:20|95226|95176|95218.1|95168.1|95228.4|95178.4|95214|95164|40
1646035530000|2022-02-28 08:05:30|95218.7|95168.7|95220.9|95170.9|95225.5|95175.5|95215.4|95165.4|41
1646035540000|2022-02-28 08:05:40|95221.4|95171.4|95236|95175|95239.2|95189.2|95218.8|95168.8|38
1646035550000|2022-02-28 08:05:50|95237|95187|95252.6|95202.6|95254.1|95209.4|95228.9|95178.9|43
1646035560000|2022-02-28 08:06:00|95251|95201|95235.3|95185.3|95251|95201|95235.3|95185.3|44
1646035570000|2022-02-28 08:06:10|95234|95184|95237.7|95187.7|95242.4|95192.4|95233.4|95183.4|43
1646035580000|2022-02-28 08:06:20|95237.5|95187.5|95227.2|95177.2|95238.7|95188.7|95225.3|95175.3|41
1646035590000|2022-02-28 08:06:30|95227.5|95177.5|95236.9|95186.9|95243.9|95193.9|95227.5|95177.5|40
1646035600000|2022-02-28 08:06:40|95237.9|95187.9|95252.4|95202.4|95256.8|95206.8|95237.1|95187.1|36
1646035610000|2022-02-28 08:06:50|95253|95203|95233.3|95183.3|95256.2|95206.2|95231.9|95181.9|41
1646035620000|2022-02-28 08:07:00|95233.2|95183.2|95256.9|95206.9|95266.6|95216.6|95225.4|95175.4|41
1646035630000|2022-02-28 08:07:10|95258.7|95208.7|95266.9|95216.9|95266.9|95216.9|95258.7|95208.7|38
1646035640000|2022-02-28 08:07:20|95266.5|95216.5|95254.2|95204.2|95267|95217|95246|95196|36
1646035650000|2022-02-28 08:07:30|95254.7|95204.7|95258.9|95208.9|95259.9|95209.9|95253.2|95203.2|35
1646035660000|2022-02-28 08:07:40|95258.7|95208.7|95260.3|95210.3|95260.3|95210.3|95255|95205|15
1646035670000|2022-02-28 08:07:50|95259.8|95209.8|95262|95212|95263.6|95213.6|95256.5|95206.5|14
1646035680000|2022-02-28 08:08:00|95262.6|95212.6|95255.5|95205.5|95272.1|95222.1|95255.5|95205.5|35
1646035690000|2022-02-28 08:08:10|95254|95204|95257.2|95207.2|95259.3|95209.3|95235.6|95185.6|41
1646035700000|2022-02-28 08:08:20|95257.1|95207.1|95252.8|95202.8|95257.8|95207.8|95248.9|95198.9|41
1646035710000|2022-02-28 08:08:30|95253|95203|95254.5|95204.5|95255.6|95205.6|95247.5|95197.5|37
1646035720000|2022-02-28 08:08:40|95253.7|95203.7|95252.1|95202.1|95258|95208|95249.2|95199.2|39
1646035730000|2022-02-28 08:08:50|95251.7|95201.7|95258.3|95208.3|95258.3|95208.3|95248.5|95198.5|32
1646035740000|2022-02-28 08:09:00|95258.4|95208.4|95265.3|95215.3|95265.3|95215.3|95252.6|95202.6|27
1646035750000|2022-02-28 08:09:10|95266.1|95216.1|95258.3|95208.3|95270.9|95234.1|95258.3|95208.3|29
1646035760000|2022-02-28 08:09:20|95256.1|95206.1|95264.5|95214.5|95268.6|95218.6|95256.1|95206.1|36
1646035770000|2022-02-28 08:09:30|95266.1|95216.1|95268.7|95218.7|95268.8|95218.8|95253.2|95203.2|37
1646035780000|2022-02-28 08:09:40|95268.4|95218.4|95257.6|95207.6|95270.4|95229.7|95241.4|95207.6|37
1646035790000|2022-02-28 08:09:50|95256.6|95206.6|95265.2|95215.2|95265.2|95215.2|95256.6|95206.6|37
1646035800000|2022-02-28 08:10:00|95270.5|95220.5|95289.6|95239.6|95293.5|95243.5|95270.5|95220.5|38
1646035810000|2022-02-28 08:10:10|95290.5|95240.5|95282.8|95232.8|95291|95241|95265|95215|64
1646035820000|2022-02-28 08:10:20|95282.4|95232.4|95289.9|95239.9|95293.2|95243.2|95281.6|95231.6|68
1646035830000|2022-02-28 08:10:30|95289.7|95239.7|95310.5|95260.5|95311.4|95261.4|95288.3|95238.3|55
1646035840000|2022-02-28 08:10:40|95311|95261|95331|95281|95334|95284|95311|95261|65
1646035850000|2022-02-28 08:10:50|95332.9|95282.9|95321.8|95271.8|95344.2|95298.8|95318.8|95268.8|65
1646035860000|2022-02-28 08:11:00|95322.5|95272.5|95319.5|95269.5|95325.6|95275.6|95319.3|95269.3|65
1646035870000|2022-02-28 08:11:10|95325|95275|95313.8|95263.8|95325|95275|95312.8|95262.8|67
1646035880000|2022-02-28 08:11:20|95310.2|95260.2|95308.6|95258.6|95317.7|95267.7|95301.7|95251.7|70
1646035890000|2022-02-28 08:11:30|95314.8|95264.8|95316.3|95266.3|95317.3|95267.3|95311.7|95261.7|60
1646035900000|2022-02-28 08:11:40|95315|95265|95301.5|95251.5|95317.1|95267.1|95297.8|95247.8|60
1646035910000|2022-02-28 08:11:50|95301.8|95251.8|95306.5|95256.5|95307.8|95257.8|95300.2|95250.2|59
1646035920000|2022-02-28 08:12:00|95304.8|95254.8|95295.8|95245.8|95313.5|95271.8|95291.8|95241.8|71
1646035930000|2022-02-28 08:12:10|95293|95243|95308|95258|95311|95271.7|95291.2|95241.2|67
1646035940000|2022-02-28 08:12:20|95307.2|95257.2|95327.1|95277.1|95329.2|95285.8|95305.8|95255.8|69
1646035950000|2022-02-28 08:12:30|95325.6|95275.6|95322|95272|95333.4|95291.2|95311.9|95265.6|76
1646035960000|2022-02-28 08:12:40|95321.3|95271.3|95345.3|95295.3|95345.8|95309.4|95303.4|95264.5|73
1646035970000|2022-02-28 08:12:50|95346.6|95296.6|95363.2|95313.2|95363.2|95320.4|95330.4|95293.6|78
1646035980000|2022-02-28 08:13:00|95345.2|95320.2|95360.3|95310.3|95368.5|95325.2|95338.7|95304.2|68
1646035990000|2022-02-28 08:13:10|95356.4|95306.4|95384.5|95334.5|95390|95340|95352.5|95302.5|61
1646036000000|2022-02-28 08:13:20|95385.4|95335.4|95397.5|95347.5|95399.3|95349.3|95383.6|95333.6|67
1646036010000|2022-02-28 08:13:30|95397.6|95347.6|95375.1|95325.1|95397.6|95347.6|95373.9|95323.9|63
1646036020000|2022-02-28 08:13:40|95375.2|95325.2|95393|95343|95393.6|95343.6|95375.2|95325.2|59
1646036030000|2022-02-28 08:13:50|95392.9|95342.9|95390.3|95340.3|95400.8|95350.8|95388.6|95338.6|56
1646036040000|2022-02-28 08:14:00|95390.2|95340.2|95367.7|95317.7|95390.5|95340.5|95367.6|95317.6|64
1646036050000|2022-02-28 08:14:10|95366.9|95316.9|95372|95322|95377.9|95327.9|95364.3|95314.3|63
1646036060000|2022-02-28 08:14:20|95373.6|95323.6|95385|95335|95388.2|95338.2|95373.6|95323.6|63
1646036070000|2022-02-28 08:14:30|95385.5|95335.5|95366.7|95316.7|95387.4|95337.4|95358.3|95308.3|63
1646036080000|2022-02-28 08:14:40|95367|95317|95335.4|95310.4|95368|95318|95335.4|95290.3|59
1646036090000|2022-02-28 08:14:50|95348.5|95298.5|95362.4|95312.4|95366.2|95324.8|95340.8|95298.5|63
1646036100000|2022-02-28 08:15:00|95347.1|95322.1|95373.6|95323.6|95374.5|95324.5|95346.1|95304.9|59
1646036110000|2022-02-28 08:15:10|95373.2|95323.2|95371.4|95321.4|95376.7|95326.7|95358.7|95308.7|61
1646036120000|2022-02-28 08:15:20|95369.1|95319.1|95365.8|95315.8|95378.8|95333.4|95353|95313.4|61
1646036130000|2022-02-28 08:15:30|95364.1|95314.1|95373.3|95323.3|95377.7|95327.7|95362.9|95312.9|67
1646036140000|2022-02-28 08:15:40|95372.4|95322.4|95364.1|95314.1|95374.4|95324.4|95360.7|95310.7|49
1646036150000|2022-02-28 08:15:50|95365.2|95315.2|95349.2|95299.2|95365.2|95315.2|95336.8|95294.8|70
1646036160000|2022-02-28 08:16:00|95350.2|95300.2|95354.7|95304.7|95358.1|95308.1|95345.3|95295.3|68
1646036170000|2022-02-28 08:16:10|95356.7|95306.7|95362.1|95312.1|95369.5|95319.5|95355.2|95305.2|56
1646036180000|2022-02-28 08:16:20|95366.7|95316.7|95361.2|95336.2|95377.4|95336.2|95355.9|95312.9|48
1646036190000|2022-02-28 08:16:30|95374.1|95324.1|95366.4|95316.4|95376.4|95336.3|95352.4|95314.5|45
1646036200000|2022-02-28 08:16:40|95366.9|95316.9|95372.6|95322.6|95374.6|95329.4|95352.8|95315.3|48
1646036210000|2022-02-28 08:16:50|95372.9|95322.9|95381.9|95331.9|95386|95336|95372.7|95322.7|62
1646036220000|2022-02-28 08:17:00|95386.5|95326.5|95358.5|95308.5|95386.5|95342.9|95355.8|95305.8|52
1646036230000|2022-02-28 08:17:10|95358.2|95308.2|95368.2|95318.2|95368.7|95318.7|95354.6|95304.6|69
1646036240000|2022-02-28 08:17:20|95370.2|95320.2|95376.8|95326.8|95380.3|95327.8|95364.8|95314.8|54
1646036250000|2022-02-28 08:17:30|95377.6|95327.6|95359|95309|95379.7|95329.7|95357.9|95307.9|62
1646036260000|2022-02-28 08:17:40|95361|95311|95387.8|95337.8|95393.6|95343.6|95357.2|95307.2|67
1646036270000|2022-02-28 08:17:50|95385.6|95335.6|95376.4|95326.4|95390|95340|95371.8|95315.2|55
1646036280000|2022-02-28 08:18:00|95374.9|95324.9|95376.3|95326.3|95377.7|95327.7|95371.1|95321.1|43
1646036290000|2022-02-28 08:18:10|95376.4|95326.4|95386.3|95336.3|95390.9|95350.6|95364.5|95326.4|58
1646036300000|2022-02-28 08:18:20|95385.4|95335.4|95386.9|95336.9|95387|95348.2|95366.6|95325.1|54
1646036310000|2022-02-28 08:18:30|95387.2|95337.2|95374.3|95324.3|95387.4|95347.2|95357.5|95322.7|65
1646036320000|2022-02-28 08:18:40|95372.9|95322.9|95383|95333|95386.6|95341.8|95359.9|95322.8|46
1646036330000|2022-02-28 08:18:50|95385.7|95335.7|95377.3|95327.3|95386.9|95336.9|95371.4|95321.4|42
1646036340000|2022-02-28 08:19:00|95377.4|95327.4|95383.8|95333.8|95385.7|95335.7|95377.3|95327.3|37
1646036350000|2022-02-28 08:19:10|95384.2|95334.2|95381|95331|95384.9|95334.9|95377.5|95327.5|48
1646036360000|2022-02-28 08:19:20|95379.7|95329.7|95383.3|95333.3|95385.9|95335.9|95379.5|95329.5|54
1646036370000|2022-02-28 08:19:30|95383.2|95333.2|95381.7|95331.7|95384.6|95334.6|95377|95327|51
1646036380000|2022-02-28 08:19:40|95383.1|95333.1|95379.6|95329.6|95387.4|95337.4|95377.4|95327.4|46
1646036390000|2022-02-28 08:19:50|95379.8|95329.8|95382.4|95332.4|95385.1|95335.1|95379|95329|56
1646036400000|2022-02-28 08:20:00|95382.3|95332.3|95381.1|95331.1|95388.2|95338.2|95377|95327|61
1646036410000|2022-02-28 08:20:10|95381.5|95331.5|95393|95343|95394|95344|95378.4|95328.4|52
1646036420000|2022-02-28 08:20:20|95394.1|95344.1|95398.5|95348.5|95403.4|95353.4|95389.8|95339.8|60
1646036430000|2022-02-28 08:20:30|95402.9|95352.9|95394.6|95344.6|95405.6|95355.6|95392.8|95342.8|45
1646036440000|2022-02-28 08:20:40|95394.1|95344.1|95391|95341|95396|95346|95384|95334|45
1646036450000|2022-02-28 08:20:50|95390.9|95340.9|95362.2|95337.2|95391.7|95341.7|95359.9|95325.6|54
1646036460000|2022-02-28 08:21:00|95361.5|95336.5|95376.7|95351.7|95392.2|95352.7|95361.5|95325.6|65
1646036470000|2022-02-28 08:21:10|95377.2|95352.2|95402.2|95352.2|95403.4|95362.2|95376.7|95342.4|54
1646036480000|2022-02-28 08:21:20|95390.3|95365.3|95406.3|95356.3|95414.2|95369.9|95387.4|95345.8|61
1646036490000|2022-02-28 08:21:30|95405|95355|95397.7|95347.7|95407.7|95357.7|95391.5|95341.5|44
1646036500000|2022-02-28 08:21:40|95397.6|95347.6|95398.5|95348.5|95410.4|95360.4|95397.1|95347.1|46
1646036510000|2022-02-28 08:21:50|95400|95350|95407.7|95357.7|95409.8|95359.8|95394.3|95344.3|49
1646036520000|2022-02-28 08:22:00|95407.4|95357.4|95397|95347|95407.4|95357.4|95386.5|95336.5|57
1646036530000|2022-02-28 08:22:10|95396.9|95346.9|95413.6|95363.6|95414.5|95364.5|95396.4|95346.4|53
1646036540000|2022-02-28 08:22:20|95413.4|95363.4|95410.2|95360.2|95417.2|95367.2|95402.2|95352.2|48
1646036550000|2022-02-28 08:22:30|95412.5|95362.5|95417.2|95367.2|95423.5|95373.5|95406.7|95356.7|58
1646036560000|2022-02-28 08:22:40|95417.9|95367.9|95399.2|95349.2|95422.5|95372.5|95397|95347|68
1646036570000|2022-02-28 08:22:50|95394.4|95344.4|95392.3|95342.3|95406.4|95356.4|95386.7|95336.7|57
1646036580000|2022-02-28 08:23:00|95392.2|95342.2|95365.1|95315.1|95392.2|95342.2|95365.1|95315.1|52
1646036590000|2022-02-28 08:23:10|95368.8|95318.8|95327.8|95277.8|95368.8|95318.8|95296.6|95246.6|73
1646036600000|2022-02-28 08:23:20|95327.6|95277.6|95347.3|95297.3|95347.4|95297.4|95321.9|95271.9|62
1646036610000|2022-02-28 08:23:30|95348.1|95298.1|95391.7|95341.7|95394.7|95344.7|95347.5|95297.5|72
1646036620000|2022-02-28 08:23:40|95392.1|95342.1|95361.4|95311.4|95404.2|95346.2|95359.7|95309.7|67
1646036630000|2022-02-28 08:23:50|95361|95311|95348.7|95298.7|95364.1|95314.1|95341.4|95291.4|46
1646036640000|2022-02-28 08:24:00|95350.9|95300.9|95340|95290|95359.5|95309.5|95335.4|95285.4|64
1646036650000|2022-02-28 08:24:10|95339.4|95289.4|95343|95293|95350|95300|95335|95285|57
1646036660000|2022-02-28 08:24:20|95340.5|95290.5|95341.1|95291.1|95347|95297|95334.3|95284.3|40
1646036670000|2022-02-28 08:24:30|95342.6|95292.6|95358|95308|95367.5|95317.5|95335.9|95285.9|66
1646036680000|2022-02-28 08:24:40|95357.3|95307.3|95355.6|95305.6|95361.1|95311.1|95347.8|95297.8|54
1646036690000|2022-02-28 08:24:50|95355.5|95305.5|95352.5|95302.5|95357.5|95307.5|95351.9|95301.9|23
1646036700000|2022-02-28 08:25:00|95353.6|95303.6|95325|95275|95353.6|95303.6|95321.6|95271.6|64
1646036710000|2022-02-28 08:25:10|95327.5|95277.5|95312|95262|95327.5|95277.5|95311.9|95261.9|55
1646036720000|2022-02-28 08:25:20|95312.1|95262.1|95307.5|95257.5|95322.9|95272.9|95302.6|95252.6|54
1646036730000|2022-02-28 08:25:30|95301.4|95251.4|95280.8|95230.8|95301.4|95251.4|95265.8|95215.8|65
1646036740000|2022-02-28 08:25:40|95276.8|95226.8|95267.9|95217.9|95276.8|95226.8|95263.2|95213.2|54
1646036750000|2022-02-28 08:25:50|95272.7|95222.7|95289.5|95239.5|95300.7|95250.7|95271.9|95221.9|57
1646036760000|2022-02-28 08:26:00|95284.7|95234.7|95291.1|95241.1|95300.7|95250.7|95284.7|95234.7|53
1646036770000|2022-02-28 08:26:10|95291.5|95241.5|95286.8|95236.8|95296.9|95246.9|95281.1|95231.1|51
1646036780000|2022-02-28 08:26:20|95287.5|95237.5|95290|95240|95294.1|95244.1|95283.5|95233.5|49
1646036790000|2022-02-28 08:26:30|95287.9|95237.9|95289.1|95239.1|95296.9|95246.9|95287.5|95237.5|40
1646036800000|2022-02-28 08:26:40|95289|95239|95286.3|95236.3|95295.1|95245.1|95286.3|95236.3|44
1646036810000|2022-02-28 08:26:50|95291.4|95241.4|95295.6|95245.6|95296.6|95246.6|95285.2|95235.2|49
1646036820000|2022-02-28 08:27:00|95292.8|95242.8|95282|95232|95299.2|95249.2|95277.6|95227.6|50
1646036830000|2022-02-28 08:27:10|95278|95228|95283|95233|95285.2|95235.2|95274.8|95224.8|52
1646036840000|2022-02-28 08:27:20|95282.9|95232.9|95268|95218|95286.5|95236.5|95264.6|95214.6|47
1646036850000|2022-02-28 08:27:30|95263.7|95213.7|95257.1|95207.1|95267.8|95217.8|95256.5|95206.5|47
1646036860000|2022-02-28 08:27:40|95257.5|95207.5|95272.9|95222.9|95276.2|95226.2|95251.5|95201.5|53
1646036870000|2022-02-28 08:27:50|95273.7|95223.7|95280.1|95230.1|95280.8|95230.8|95271.4|95221.4|45
1646036880000|2022-02-28 08:28:00|95280.2|95230.2|95279.5|95229.5|95282.4|95232.4|95277.6|95227.6|35
1646036890000|2022-02-28 08:28:10|95277.7|95227.7|95295.3|95245.3|95295.3|95245.3|95275.5|95225.5|45
1646036900000|2022-02-28 08:28:20|95294.9|95244.9|95296.1|95246.1|95299.3|95249.3|95291|95241|47
1646036910000|2022-02-28 08:28:30|95296.7|95246.7|95329.9|95279.9|95336|95300.3|95289|95246.7|60
1646036920000|2022-02-28 08:28:40|95329.5|95279.5|95343.3|95293.3|95343.3|95293.3|95325.7|95275.7|48
1646036930000|2022-02-28 08:28:50|95343|95293|95341.9|95291.9|95349.1|95299.1|95337.7|95287.7|58
1646036940000|2022-02-28 08:29:00|95341.3|95291.3|95337.8|95287.8|95341.4|95291.4|95334.6|95284.6|45
1646036950000|2022-02-28 08:29:10|95337.9|95287.9|95336|95286|95345.3|95295.3|95334.3|95284.3|52
1646036960000|2022-02-28 08:29:20|95334.6|95284.6|95336.4|95286.4|95336.6|95286.6|95330.4|95280.4|42
1646036970000|2022-02-28 08:29:30|95333|95283|95334.5|95284.5|95344.6|95294.6|95333|95283|41
1646036980000|2022-02-28 08:29:40|95333.5|95283.5|95324.2|95274.2|95340|95290|95324.1|95274.1|51
1646036990000|2022-02-28 08:29:50|95323.5|95273.5|95329.7|95279.7|95331.4|95281.4|95316.9|95266.9|48
1646037000000|2022-02-28 08:30:00|95326.9|95276.9|95317.5|95267.5|95331.9|95281.9|95315.5|95265.5|67
1646037010000|2022-02-28 08:30:10|95325.3|95275.3|95302.1|95252.1|95326.1|95276.1|95300|95250|48
1646037020000|2022-02-28 08:30:20|95302|95252|95293.5|95243.5|95302.2|95252.2|95292|95242|61
1646037030000|2022-02-28 08:30:30|95300.4|95250.4|95301.3|95251.3|95312.5|95262.5|95294|95244|59
1646037040000|2022-02-28 08:30:40|95294|95244|95291.7|95241.7|95301.8|95251.8|95286|95236|51
1646037050000|2022-02-28 08:30:50|95290.7|95240.7|95283.5|95233.5|95294.9|95244.9|95283.5|95233.5|61
1646037060000|2022-02-28 08:31:00|95283.7|95233.7|95289|95239|95297.5|95247.5|95283.7|95233.7|65
1646037070000|2022-02-28 08:31:10|95288.6|95238.6|95295.4|95245.4|95298.9|95248.9|95288.2|95238.2|45
1646037080000|2022-02-28 08:31:20|95295.9|95245.9|95297.6|95247.6|95298.8|95248.8|95293.1|95243.1|53
1646037090000|2022-02-28 08:31:30|95298.1|95248.1|95292.8|95242.8|95299.3|95249.3|95292.8|95242.8|51
1646037100000|2022-02-28 08:31:40|95293.4|95243.4|95269.3|95219.3|95293.4|95243.4|95268.2|95218.2|57
1646037110000|2022-02-28 08:31:50|95268.6|95218.6|95237.4|95187.4|95270.4|95220.4|95229.7|95179.7|67
1646037120000|2022-02-28 08:32:00|95238.7|95188.7|95239.2|95189.2|95255.7|95205.7|95235.2|95185.2|62
1646037130000|2022-02-28 08:32:10|95238.8|95188.8|95247.2|95197.2|95255.6|95205.6|95238.5|95188.5|67
1646037140000|2022-02-28 08:32:20|95247.1|95197.1|95254.6|95204.6|95254.6|95204.6|95238.5|95188.5|69
1646037150000|2022-02-28 08:32:30|95250.8|95200.8|95251.4|95201.4|95257.3|95207.3|95245.4|95195.4|64
1646037160000|2022-02-28 08:32:40|95251|95201|95251.4|95201.4|95260|95210|95249.9|95199.9|56
1646037170000|2022-02-28 08:32:50|95250.4|95200.4|95246.8|95196.8|95252.2|95202.2|95243.2|95193.2|57
1646037180000|2022-02-28 08:33:00|95247.2|95197.2|95236.3|95186.3|95251.7|95201.7|95231.3|95181.3|55
1646037190000|2022-02-28 08:33:10|95236.7|95186.7|95241.4|95191.4|95245.5|95195.5|95232.5|95182.5|57
1646037200000|2022-02-28 08:33:20|95242|95192|95242.3|95192.3|95242.5|95192.5|95231.7|95181.7|59
1646037210000|2022-02-28 08:33:30|95240.8|95190.8|95240.2|95190.2|95245.9|95195.9|95238.4|95188.4|49
1646037220000|2022-02-28 08:33:40|95241.7|95191.7|95249.5|95199.5|95249.6|95199.6|95240.5|95190.5|45
1646037230000|2022-02-28 08:33:50|95250.6|95200.6|95255.5|95205.5|95257|95207|95245.3|95195.3|49
1646037240000|2022-02-28 08:34:00|95254|95204|95253.6|95203.6|95256.8|95206.8|95248.3|95198.3|54
1646037250000|2022-02-28 08:34:10|95255.5|95205.5|95255.4|95205.4|95255.5|95205.5|95245.5|95195.5|55
1646037260000|2022-02-28 08:34:20|95255.1|95205.1|95259.6|95209.6|95260.5|95210.5|95252|95202|58
1646037270000|2022-02-28 08:34:30|95265.6|95215.6|95272.9|95222.9|95276|95226|95261.2|95211.2|52
1646037280000|2022-02-28 08:34:40|95272.5|95222.5|95331.9|95281.9|95337.3|95287.3|95272.5|95222.5|48
1646037290000|2022-02-28 08:34:50|95330|95280|95319.9|95269.9|95334.8|95284.8|95319.6|95269.6|51
1646037300000|2022-02-28 08:35:00|95320.2|95270.2|95318|95268|95323.8|95273.8|95311|95261|57
1646037310000|2022-02-28 08:35:10|95320.1|95270.1|95323.5|95273.5|95324.9|95274.9|95319.3|95269.3|65
1646037320000|2022-02-28 08:35:20|95319.4|95269.4|95329.6|95279.6|95332.5|95282.5|95315.1|95265.1|70
1646037330000|2022-02-28 08:35:30|95329.5|95279.5|95330.6|95280.6|95339.3|95289.3|95320.5|95270.5|52
1646037340000|2022-02-28 08:35:40|95330.7|95280.7|95336.2|95286.2|95336.2|95286.2|95320.5|95270.5|60
1646037350000|2022-02-28 08:35:50|95335|95285|95338.2|95288.2|95341.9|95291.9|95322.5|95272.5|55
1646037360000|2022-02-28 08:36:00|95338.1|95288.1|95411.6|95361.6|95411.6|95361.6|95337.6|95287.6|60
1646037370000|2022-02-28 08:36:10|95400.5|95350.5|95391.4|95341.4|95417.1|95367.1|95391.4|95341.4|55
1646037380000|2022-02-28 08:36:20|95394|95344|95396.4|95346.4|95400.7|95358.7|95381.3|95331.3|65
1646037390000|2022-02-28 08:36:30|95396.3|95346.3|95403.7|95353.7|95406.7|95356.7|95391.5|95341.5|57
1646037400000|2022-02-28 08:36:40|95402.9|95352.9|95401|95351|95413.8|95363.8|95400.9|95350.9|44
1646037410000|2022-02-28 08:36:50|95402.1|95352.1|95401.7|95351.7|95405|95360.4|95383.7|95346.8|54
1646037420000|2022-02-28 08:37:00|95403.4|95353.4|95366.6|95341.6|95403.4|95359.9|95363.1|95329.4|47
1646037430000|2022-02-28 08:37:10|95380|95330|95385.9|95335.9|95392.3|95349.8|95367.9|95330|48
1646037440000|2022-02-28 08:37:20|95390.7|95340.7|95408.6|95358.6|95408.6|95370.4|95373.3|95334.3|67
1646037450000|2022-02-28 08:37:30|95393.8|95368.8|95416.7|95366.7|95418.2|95369|95393.7|95354.6|64
1646037460000|2022-02-28 08:37:40|95416.5|95366.5|95422.8|95372.8|95424.8|95374.8|95415|95365|64
1646037470000|2022-02-28 08:37:50|95424.6|95374.6|95420.2|95370.2|95425.4|95375.4|95417|95367|44
1646037480000|2022-02-28 08:38:00|95420.1|95370.1|95442.1|95392.1|95442.7|95392.7|95416.2|95366.2|60
1646037490000|2022-02-28 08:38:10|95442.5|95392.5|95443.6|95393.6|95452.3|95402.3|95439.5|95389.5|59
1646037500000|2022-02-28 08:38:20|95444.5|95394.5|95444.3|95394.3|95453.4|95403.4|95443.1|95393.1|52
1646037510000|2022-02-28 08:38:30|95446.5|95396.5|95447|95397|95448.1|95398.1|95438.9|95388.9|54
1646037520000|2022-02-28 08:38:40|95446|95396|95450.2|95400.2|95453.5|95403.5|95446|95396|52
1646037530000|2022-02-28 08:38:50|95450.1|95400.1|95444|95394|95452.9|95402.9|95444|95394|48
1646037540000|2022-02-28 08:39:00|95444.2|95394.2|95453.1|95403.1|95453.1|95403.1|95444.2|95394.2|46
1646037550000|2022-02-28 08:39:10|95449.9|95399.9|95489.3|95439.3|95495.1|95445.1|95449.9|95399.9|57
1646037560000|2022-02-28 08:39:20|95489.6|95439.6|95496.7|95446.7|95499.1|95449.1|95489.6|95439.6|54
1646037570000|2022-02-28 08:39:30|95495.9|95445.9|95489.8|95439.8|95497.1|95447.1|95485|95435|49
1646037580000|2022-02-28 08:39:40|95489.7|95439.7|95521.3|95471.3|95521.3|95471.3|95489.7|95439.7|51
1646037590000|2022-02-28 08:39:50|95522|95472|95512.9|95462.9|95523.5|95473.5|95512.9|95462.9|51
1646037600000|2022-02-28 08:40:00|95513.2|95463.2|95498.4|95448.4|95513.2|95463.2|95496.8|95446.8|61
1646037610000|2022-02-28 08:40:10|95497.5|95447.5|95499.7|95449.7|95501.3|95451.3|95487.9|95437.9|57
1646037620000|2022-02-28 08:40:20|95500.6|95450.6|95511.6|95461.6|95511.6|95461.6|95498.9|95448.9|59
1646037630000|2022-02-28 08:40:30|95510.5|95460.5|95511.7|95461.7|95516.5|95466.5|95499.3|95449.3|55
1646037640000|2022-02-28 08:40:40|95507|95457|95515.3|95465.3|95519.3|95469.3|95500.5|95450.5|56
1646037650000|2022-02-28 08:40:50|95513.5|95463.5|95476.2|95426.2|95519.1|95469.1|95471.2|95421.2|66
1646037660000|2022-02-28 08:41:00|95480.8|95430.8|95429.5|95379.5|95480.8|95430.8|95429.5|95379.5|68
1646037670000|2022-02-28 08:41:10|95430.6|95380.6|95445.5|95395.5|95450|95400|95429.2|95379.2|52
1646037680000|2022-02-28 08:41:20|95444.6|95394.6|95458.1|95408.1|95463.6|95413.6|95443|95393|58
1646037690000|2022-02-28 08:41:30|95456.9|95406.9|95478.6|95428.6|95481.5|95431.5|95455.5|95405.5|45
1646037700000|2022-02-28 08:41:40|95478.9|95428.9|95479.3|95429.3|95481.7|95431.7|95470.2|95420.2|50
1646037710000|2022-02-28 08:41:50|95478.5|95428.5|95486.2|95436.2|95490.7|95440.7|95478.5|95428.5|59
1646037720000|2022-02-28 08:42:00|95485.3|95435.3|95480.3|95430.3|95487.5|95437.5|95479|95429|66
1646037730000|2022-02-28 08:42:10|95481|95431|95489.9|95439.9|95494.7|95444.7|95479|95429|56
1646037740000|2022-02-28 08:42:20|95489.8|95439.8|95492.6|95442.6|95498.5|95448.5|95484.3|95434.3|69
1646037750000|2022-02-28 08:42:30|95490.1|95440.1|95483.7|95433.7|95493.2|95443.2|95483.7|95433.7|57
1646037760000|2022-02-28 08:42:40|95481.5|95431.5|95460.6|95410.6|95482.9|95432.9|95459.9|95409.9|64
1646037770000|2022-02-28 08:42:50|95460|95410|95458.5|95408.5|95474.5|95424.5|95452.1|95402.1|69
1646037780000|2022-02-28 08:43:00|95455.5|95405.5|95483.1|95433.1|95483.7|95433.7|95455.5|95405.5|61
1646037790000|2022-02-28 08:43:10|95482|95432|95492.3|95442.3|95500.1|95450.1|95482|95432|62
1646037800000|2022-02-28 08:43:20|95493.4|95443.4|95500.3|95450.3|95502.1|95452.1|95491|95441|56
1646037810000|2022-02-28 08:43:30|95508.8|95458.8|95492.9|95442.9|95508.8|95458.8|95489.9|95439.9|50
1646037820000|2022-02-28 08:43:40|95498.9|95448.9|95460.2|95410.2|95500|95450|95458.7|95408.7|66
1646037830000|2022-02-28 08:43:50|95460.5|95410.5|95460.6|95410.6|95463.3|95413.3|95456.4|95406.4|52
1646037840000|2022-02-28 08:44:00|95459.3|95409.3|95448.7|95398.7|95460.5|95410.5|95442.3|95392.3|46
1646037850000|2022-02-28 08:44:10|95448|95398|95464|95414|95468.9|95418.9|95447|95397|54
1646037860000|2022-02-28 08:44:20|95460.6|95410.6|95472.6|95422.6|95477.4|95427.4|95460.6|95410.6|54
1646037870000|2022-02-28 08:44:30|95474.8|95424.8|95475.7|95425.7|95478.3|95428.3|95471.9|95421.9|49
1646037880000|2022-02-28 08:44:40|95474|95424|95478.7|95428.7|95480.3|95430.3|95463|95413|60
1646037890000|2022-02-28 08:44:50|95479.2|95429.2|95523.6|95473.6|95533|95483|95478.6|95428.6|55
1646037900000|2022-02-28 08:45:00|95521.9|95471.9|95506.7|95456.7|95527.3|95477.3|95495.4|95445.4|72
1646037910000|2022-02-28 08:45:10|95506.8|95456.8|95486.1|95436.1|95506.8|95456.8|95482.7|95432.7|66
1646037920000|2022-02-28 08:45:20|95478.8|95428.8|95488|95438|95492.5|95447|95472|95427.7|63
1646037930000|2022-02-28 08:45:30|95488.4|95438.4|95481.4|95431.4|95495.6|95445.6|95481.4|95431.4|53
1646037940000|2022-02-28 08:45:40|95482.7|95432.7|95481.8|95431.8|95484.4|95434.4|95479.4|95429.4|55
1646037950000|2022-02-28 08:45:50|95481.9|95431.9|95490.2|95440.2|95490.2|95440.2|95481.9|95431.9|48
1646037960000|2022-02-28 08:46:00|95489|95439|95500|95450|95505.6|95455.6|95489|95439|41
1646037970000|2022-02-28 08:46:10|95500.9|95450.9|95504.7|95454.7|95504.7|95454.7|95495.9|95445.9|48
1646037980000|2022-02-28 08:46:20|95505.4|95455.4|95495.1|95445.1|95509.9|95459.9|95492.9|95442.9|59
1646037990000|2022-02-28 08:46:30|95494.7|95444.7|95509.7|95459.7|95509.7|95459.7|95494.6|95444.6|40
1646038000000|2022-02-28 08:46:40|95509.3|95459.3|95538|95488|95538|95488|95506.1|95456.1|52
1646038010000|2022-02-28 08:46:50|95537|95487|95525.7|95475.7|95539|95489|95518.7|95468.7|65
1646038020000|2022-02-28 08:47:00|95527.7|95477.7|95535.6|95485.6|95544.4|95494.4|95520.8|95470.8|67
1646038030000|2022-02-28 08:47:10|95532.9|95482.9|95536|95486|95546|95496|95528.8|95478.8|64
1646038040000|2022-02-28 08:47:20|95535.6|95485.6|95540.6|95490.6|95543.4|95493.4|95525.5|95475.5|61
1646038050000|2022-02-28 08:47:30|95539.1|95489.1|95540.2|95490.2|95546.1|95496.1|95536.8|95486.8|53
1646038060000|2022-02-28 08:47:40|95542.8|95492.8|95536.9|95511.9|95547.9|95513.4|95534.3|95487.4|60
1646038070000|2022-02-28 08:47:50|95537.4|95512.4|95569.8|95519.8|95571.4|95533.9|95537|95505.1|56
1646038080000|2022-02-28 08:48:00|95570.2|95520.2|95577.5|95527.5|95577.5|95527.5|95563.5|95513.5|58
1646038090000|2022-02-28 08:48:10|95576.7|95526.7|95590.5|95540.5|95590.5|95542.4|95560.8|95521.5|38
1646038100000|2022-02-28 08:48:20|95591|95541|95595.1|95545.1|95613|95563|95587.5|95537.5|39
1646038110000|2022-02-28 08:48:30|95595|95545|95596.2|95546.2|95599|95549|95588.7|95538.7|53
1646038120000|2022-02-28 08:48:40|95596.3|95546.3|95594|95544|95596.7|95546.7|95587.5|95537.5|53
1646038130000|2022-02-28 08:48:50|95596.5|95546.5|95573.6|95523.6|95596.5|95546.5|95572.4|95522.4|60
1646038140000|2022-02-28 08:49:00|95574.6|95524.6|95523.9|95473.9|95574.6|95524.6|95523|95473|69
1646038150000|2022-02-28 08:49:10|95523.1|95473.1|95523.4|95473.4|95528|95478|95515.1|95465.1|63
1646038160000|2022-02-28 08:49:20|95525|95475|95530.7|95480.7|95534.1|95484.1|95520|95470|59
1646038170000|2022-02-28 08:49:30|95528.7|95478.7|95527.1|95477.1|95530.6|95480.6|95515.6|95465.6|56
1646038180000|2022-02-28 08:49:40|95525.7|95475.7|95542.4|95492.4|95542.7|95492.7|95519.2|95469.2|60
1646038190000|2022-02-28 08:49:50|95540.8|95490.8|95533.3|95483.3|95547.4|95497.4|95530.5|95480.5|60
1646038200000|2022-02-28 08:50:00|95534.2|95484.2|95524.6|95474.6|95538.2|95488.2|95523.8|95473.8|59
1646038210000|2022-02-28 08:50:10|95524.2|95474.2|95511|95461|95524.8|95474.8|95508.5|95458.5|66
1646038220000|2022-02-28 08:50:20|95511.1|95461.1|95515.5|95465.5|95516.2|95466.2|95510.5|95460.5|42
1646038230000|2022-02-28 08:50:30|95515.2|95465.2|95524.7|95474.7|95528.2|95478.2|95513.7|95463.7|57
1646038240000|2022-02-28 08:50:40|95524.8|95474.8|95523.9|95473.9|95539|95489|95518.5|95468.5|71
1646038250000|2022-02-28 08:50:50|95521.4|95471.4|95527.5|95477.5|95532.4|95482.4|95515.5|95465.5|62
1646038260000|2022-02-28 08:51:00|95528.5|95478.5|95515.5|95465.5|95528.5|95478.5|95511|95461|54
1646038270000|2022-02-28 08:51:10|95514.9|95464.9|95497.9|95447.9|95515.6|95465.6|95494.5|95444.5|61
1646038280000|2022-02-28 08:51:20|95497.7|95447.7|95486.6|95436.6|95499.7|95449.7|95485.7|95435.7|62
1646038290000|2022-02-28 08:51:30|95487.1|95437.1|95485|95435|95487.8|95437.8|95482.8|95432.8|57
1646038300000|2022-02-28 08:51:40|95485.3|95435.3|95476.5|95426.5|95485.4|95435.4|95473.5|95423.5|51
1646038310000|2022-02-28 08:51:50|95477|95427|95486.5|95436.5|95486.8|95436.8|95476.2|95426.2|41
1646038320000|2022-02-28 08:52:00|95487.7|95437.7|95481.3|95431.3|95490.3|95440.3|95480.5|95430.5|46
1646038330000|2022-02-28 08:52:10|95482.4|95432.4|95501.6|95451.6|95506.4|95456.4|95482|95432|60
1646038340000|2022-02-28 08:52:20|95502.7|95452.7|95494.7|95444.7|95507.5|95457.5|95490|95440|52
1646038350000|2022-02-28 08:52:30|95492.9|95442.9|95499.5|95449.5|95511|95461|95492.9|95442.9|57
1646038360000|2022-02-28 08:52:40|95505.5|95455.5|95490.7|95440.7|95514.9|95464.9|95490.3|95440.3|46
1646038370000|2022-02-28 08:52:50|95491|95441|95505.9|95455.9|95514.9|95466.1|95480.2|95430.9|53
1646038380000|2022-02-28 08:53:00|95505.1|95455.1|95478|95453|95509.7|95470.5|95473.2|95432.5|50
1646038390000|2022-02-28 08:53:10|95475.3|95450.3|95481|95431|95488.9|95453.3|95469.6|95427|36
1646038400000|2022-02-28 08:53:20|95482|95432|95475.6|95425.6|95487.6|95451.7|95459|95421|54
1646038410000|2022-02-28 08:53:30|95476.7|95426.7|95487.1|95437.1|95489.7|95439.7|95474.5|95424.5|51
1646038420000|2022-02-28 08:53:40|95485.7|95435.7|95481.4|95431.4|95491.2|95441.2|95476.7|95426.7|59
1646038430000|2022-02-28 08:53:50|95482.8|95432.8|95478.5|95428.5|95491.6|95441.6|95478.5|95428.5|38
1646038440000|2022-02-28 08:54:00|95486.1|95436.1|95488.7|95438.7|95491.1|95441.1|95484|95434|33
1646038450000|2022-02-28 08:54:10|95487.5|95437.5|95483|95433|95493.2|95443.2|95479|95429|31
1646038460000|2022-02-28 08:54:20|95481.5|95431.5|95474.9|95424.9|95490|95440|95474.6|95424.6|30
1646038470000|2022-02-28 08:54:30|95474.7|95424.7|95476.8|95426.8|95483|95433|95468.3|95418.3|54
1646038480000|2022-02-28 08:54:40|95473.5|95423.5|95458.6|95408.6|95480.7|95430.7|95458.1|95408.1|53
1646038490000|2022-02-28 08:54:50|95469.2|95419.2|95476.5|95426.5|95484.3|95434.3|95468.8|95418.8|64
1646038500000|2022-02-28 08:55:00|95473.1|95423.1|95476.7|95426.7|95484.4|95434.4|95470.9|95420.9|60
1646038510000|2022-02-28 08:55:10|95476.9|95426.9|95484.7|95434.7|95489.5|95439.5|95456.6|95406.6|55
1646038520000|2022-02-28 08:55:20|95486|95436|95463.1|95438.1|95488.5|95438.5|95460.9|95429|59
1646038530000|2022-02-28 08:55:30|95479.2|95429.2|95448|95398|95479.5|95441.8|95448|95398|53
1646038540000|2022-02-28 08:55:40|95452.3|95402.3|95438.6|95388.6|95452.3|95402.3|95434.1|95384.1|60
1646038550000|2022-02-28 08:55:50|95438.4|95388.4|95431.4|95381.4|95438.8|95388.8|95429.3|95379.3|37
1646038560000|2022-02-28 08:56:00|95432.2|95382.2|95420.5|95370.5|95432.2|95382.2|95392.4|95348|61
1646038570000|2022-02-28 08:56:10|95419.7|95369.7|95432.3|95382.3|95432.6|95382.6|95419.7|95369.7|52
1646038580000|2022-02-28 08:56:20|95432.6|95382.6|95431.7|95381.7|95435.8|95385.8|95424.5|95374.5|36
1646038590000|2022-02-28 08:56:30|95432.1|95382.1|95439.5|95389.5|95442.3|95392.3|95427.5|95377.5|57
1646038600000|2022-02-28 08:56:40|95438.3|95388.3|95453.2|95403.2|95461.5|95411.5|95436.6|95386.6|47
1646038610000|2022-02-28 08:56:50|95452.1|95402.1|95466|95416|95479.2|95429.2|95448.5|95398.5|52
1646038620000|2022-02-28 08:57:00|95465.4|95415.4|95463.5|95413.5|95474.6|95424.6|95457|95407|47
1646038630000|2022-02-28 08:57:10|95470.7|95420.7|95478.6|95428.6|95490.2|95440.2|95469.6|95419.6|53
1646038640000|2022-02-28 08:57:20|95478.9|95428.9|95484.7|95434.7|95496.7|95446.7|95472|95422|64
1646038650000|2022-02-28 08:57:30|95484.4|95434.4|95490.5|95440.5|95492.3|95442.3|95479.7|95429.7|69
1646038660000|2022-02-28 08:57:40|95489.2|95439.2|95486.4|95436.4|95497|95447|95478|95428|65
1646038670000|2022-02-28 08:57:50|95485.1|95435.1|95509.9|95459.9|95509.9|95459.9|95476.8|95434.7|64
1646038680000|2022-02-28 08:58:00|95508.4|95458.4|95506.5|95456.5|95513.8|95463.8|95499|95449|65
1646038690000|2022-02-28 08:58:10|95503.3|95453.3|95500.4|95450.4|95513.9|95464.9|95488.1|95447.6|62
1646038700000|2022-02-28 08:58:20|95498|95448|95486.9|95436.9|95502.3|95463.3|95480.4|95435.1|56
1646038710000|2022-02-28 08:58:30|95487.5|95437.5|95469.9|95444.9|95488.6|95448|95465.2|95430.2|40
1646038720000|2022-02-28 08:58:40|95470.9|95445.9|95489.6|95439.6|95492|95447.5|95470.7|95430.7|51
1646038730000|2022-02-28 08:58:50|95495.5|95445.5|95472.5|95447.5|95495.5|95449.7|95471.1|95432.5|45
1646038740000|2022-02-28 08:59:00|95470.5|95445.5|95484|95434|95487.6|95446.6|95458.9|95420.3|63
1646038750000|2022-02-28 08:59:10|95483.3|95433.3|95485|95435|95486.2|95436.2|95477.9|95427.9|51
1646038760000|2022-02-28 08:59:20|95485.4|95435.4|95438.8|95388.8|95485.8|95435.8|95438.4|95388.4|59
1646038770000|2022-02-28 08:59:30|95438.4|95388.4|95421|95371|95440.1|95390.1|95420.3|95370.3|59
1646038780000|2022-02-28 08:59:40|95422|95372|95410.5|95360.5|95422|95372|95410|95360|40
1646038790000|2022-02-28 08:59:50|95411|95361|95422.4|95372.4|95422.4|95372.4|95410.5|95360.5|46
1646038800000|2022-02-28 09:00:00|95424|95374|95408.3|95358.3|95424|95374|95406.2|95356.2|56
1646038810000|2022-02-28 09:00:10|95408|95358|95424.6|95374.6|95424.6|95374.6|95403.2|95353.2|58
1646038820000|2022-02-28 09:00:20|95418.6|95368.6|95403.7|95353.7|95425.9|95375.9|95401.6|95351.6|65
1646038830000|2022-02-28 09:00:30|95405.1|95355.1|95404.4|95354.4|95405.2|95355.2|95399.3|95349.3|53
1646038840000|2022-02-28 09:00:40|95406.5|95356.5|95424|95374|95424|95374|95402.7|95352.7|44
1646038850000|2022-02-28 09:00:50|95420.3|95370.3|95384.8|95334.8|95420.3|95370.3|95379.2|95329.2|60
1646038860000|2022-02-28 09:01:00|95385.3|95335.3|95388.2|95338.2|95409|95359|95385.3|95335.3|61
1646038870000|2022-02-28 09:01:10|95388.5|95338.5|95387.5|95337.5|95396|95346|95387.5|95337.5|51
1646038880000|2022-02-28 09:01:20|95385.9|95335.9|95395.4|95345.4|95400.8|95350.8|95385.9|95335.9|54
1646038890000|2022-02-28 09:01:30|95396.2|95346.2|95376.5|95326.5|95396.2|95346.2|95368.3|95318.3|49
1646038900000|2022-02-28 09:01:40|95372.7|95322.7|95374.5|95324.5|95374.8|95324.8|95369.2|95319.2|40
1646038910000|2022-02-28 09:01:50|95374.7|95324.7|95381.3|95331.3|95381.3|95331.3|95373.7|95323.7|58
1646038920000|2022-02-28 09:02:00|95378.2|95328.2|95348.4|95298.4|95378.2|95328.2|95344.9|95294.9|67
1646038930000|2022-02-28 09:02:10|95349.8|95299.8|95328.9|95278.9|95358|95308|95318.1|95268.1|63
1646038940000|2022-02-28 09:02:20|95329.4|95279.4|95302.5|95252.5|95331.9|95281.9|95298.7|95248.7|54
1646038950000|2022-02-28 09:02:30|95298.7|95248.7|95303.8|95253.8|95307.5|95257.5|95295.8|95245.8|27
1646038960000|2022-02-28 09:02:40|95304.2|95254.2|95303.5|95253.5|95311.2|95261.2|95301.1|95251.1|38
1646038970000|2022-02-28 09:02:50|95303.2|95253.2|95331.5|95281.5|95335.8|95285.8|95303.2|95253.2|59
1646038980000|2022-02-28 09:03:00|95338.8|95288.8|95403.3|95353.3|95405.6|95355.6|95338.7|95288.7|61
1646038990000|2022-02-28 09:03:10|95405.3|95355.3|95365.8|95315.8|95405.3|95355.3|95357.6|95307.6|66
1646039000000|2022-02-28 09:03:20|95360.5|95310.5|95383.4|95333.4|95385.1|95335.1|95360.5|95310.5|55
1646039010000|2022-02-28 09:03:30|95373|95323|95392.3|95342.3|95394.2|95344.2|95371.4|95321.4|61
1646039020000|2022-02-28 09:03:40|95391.4|95341.4|95396.3|95346.3|95400.5|95350.5|95387.4|95337.4|44
1646039030000|2022-02-28 09:03:50|95398.6|95348.6|95383.4|95333.4|95401.8|95351.8|95376.4|95326.4|47
1646039040000|2022-02-28 09:04:00|95383.8|95333.8|95379.3|95329.3|95388|95338|95378.4|95328.4|54
1646039050000|2022-02-28 09:04:10|95380.3|95330.3|95340.2|95290.2|95381.6|95331.6|95332.6|95282.6|68
1646039060000|2022-02-28 09:04:20|95330.2|95280.2|95303.4|95253.4|95341|95291|95301|95251|63
1646039070000|2022-02-28 09:04:30|95303.9|95253.9|95314|95261|95317.1|95267.1|95292.3|95242.3|60
1646039080000|2022-02-28 09:04:40|95308.4|95258.4|95363.5|95313.5|95377.5|95327.5|95308.4|95258.4|65
1646039090000|2022-02-28 09:04:50|95370|95315|95348.6|95298.6|95370|95318|95348.6|95298.6|59
1646039100000|2022-02-28 09:05:00|95349.2|95299.2|95300.3|95250.3|95350.9|95300.9|95300.3|95250.3|71
1646039110000|2022-02-28 09:05:10|95300.4|95250.4|95279.8|95229.8|95300.4|95250.4|95266.6|95216.6|73
1646039120000|2022-02-28 09:05:20|95280.3|95230.3|95275.9|95225.9|95289.4|95239.4|95268.1|95218.1|58
1646039130000|2022-02-28 09:05:30|95275.4|95225.4|95319.9|95269.9|95319.9|95269.9|95257|95207|72
1646039140000|2022-02-28 09:05:40|95319.6|95269.6|95324|95274|95325|95281.8|95304.4|95260.5|53
1646039150000|2022-02-28 09:05:50|95324.6|95274.6|95308|95258|95331|95281|95307.9|95257.9|50
1646039160000|2022-02-28 09:06:00|95313.2|95263.2|95339.2|95289.2|95339.7|95289.7|95309.5|95259.5|57
1646039170000|2022-02-28 09:06:10|95339.4|95289.4|95351.3|95301.3|95358.2|95308.2|95332|95282|56
1646039180000|2022-02-28 09:06:20|95351.7|95301.7|95342.4|95292.4|95351.7|95317.9|95334.8|95292|42
1646039190000|2022-02-28 09:06:30|95340|95290|95317.2|95267.2|95340.2|95290.2|95311.5|95261.5|67
1646039200000|2022-02-28 09:06:40|95316.8|95266.8|95324.1|95274.1|95324.1|95274.1|95312|95262|48
1646039210000|2022-02-28 09:06:50|95323.7|95273.7|95338.7|95288.7|95339.7|95289.7|95316|95266|55
1646039220000|2022-02-28 09:07:00|95336.9|95286.9|95340.6|95290.6|95341|95291|95329.5|95279.5|53
1646039230000|2022-02-28 09:07:10|95339.8|95289.8|95337.7|95287.7|95343|95293|95329.5|95279.5|50
1646039240000|2022-02-28 09:07:20|95338.2|95288.2|95336.1|95286.1|95338.2|95288.2|95332.3|95282.3|37
1646039250000|2022-02-28 09:07:30|95335.3|95285.3|95333.4|95283.4|95336.8|95286.8|95328.1|95278.1|44
1646039260000|2022-02-28 09:07:40|95333.2|95283.2|95331.9|95281.9|95335.9|95285.9|95330.7|95280.7|51
1646039270000|2022-02-28 09:07:50|95332|95282|95304.5|95254.5|95333.5|95283.5|95304.2|95254.2|58
1646039280000|2022-02-28 09:08:00|95304.9|95254.9|95303.4|95253.4|95310.1|95260.1|95297.1|95247.1|54
1646039290000|2022-02-28 09:08:10|95298.7|95248.7|95303.4|95253.4|95307.3|95257.3|95293.6|95243.6|58
1646039300000|2022-02-28 09:08:20|95301.6|95251.6|95309.7|95259.7|95324.5|95274.5|95301.6|95251.6|57
1646039310000|2022-02-28 09:08:30|95309.1|95259.1|95305.8|95255.8|95318.4|95268.4|95304.8|95254.8|54
1646039320000|2022-02-28 09:08:40|95305.5|95255.5|95293.5|95243.5|95310.5|95260.5|95291.5|95241.5|61
1646039330000|2022-02-28 09:08:50|95312.4|95262.4|95302.6|95252.6|95312.4|95262.4|95296.5|95246.5|58
1646039340000|2022-02-28 09:09:00|95304.6|95254.6|95302.8|95252.8|95309.7|95259.7|95298.6|95248.6|55
1646039350000|2022-02-28 09:09:10|95304.2|95254.2|95295.1|95245.1|95304.2|95254.2|95290|95240|44
1646039360000|2022-02-28 09:09:20|95294.7|95244.7|95300.5|95250.5|95320.5|95270.5|95290.8|95240.8|43
1646039370000|2022-02-28 09:09:30|95299.5|95249.5|95306|95256|95315.7|95265.7|95299.5|95249.5|40
1646039380000|2022-02-28 09:09:40|95303.8|95253.8|95313.9|95263.9|95323.2|95273.2|95303.8|95253.8|45
1646039390000|2022-02-28 09:09:50|95311.3|95261.3|95321.9|95271.9|95325.9|95275.9|95307.5|95257.5|26
1646039400000|2022-02-28 09:10:00|95323|95273|95324.6|95274.6|95324.8|95274.8|95320|95270|34
1646039410000|2022-02-28 09:10:10|95323.3|95273.3|95333.1|95283.1|95337.6|95287.6|95322.5|95272.5|39
1646039420000|2022-02-28 09:10:20|95338|95288|95317.9|95267.9|95338|95288|95317.9|95267.9|56
1646039430000|2022-02-28 09:10:30|95314|95264|95319.3|95269.3|95328.6|95278.6|95313.5|95263.5|47
1646039440000|2022-02-28 09:10:40|95318.8|95268.8|95351.1|95301.1|95357.8|95307.8|95315.5|95265.5|53
1646039450000|2022-02-28 09:10:50|95349|95299|95356.5|95306.5|95357.4|95307.4|95345.6|95295.6|51
1646039460000|2022-02-28 09:11:00|95355.9|95305.9|95380.4|95330.4|95380.4|95330.4|95348.5|95298.5|58
1646039470000|2022-02-28 09:11:10|95377.4|95327.4|95381.3|95331.3|95395.5|95345.5|95377.4|95327.4|54
1646039480000|2022-02-28 09:11:20|95381.6|95331.6|95397.6|95347.6|95408|95347.9|95381.5|95331.5|51
1646039490000|2022-02-28 09:11:30|95397.4|95347.4|95397.3|95347.3|95397.7|95347.7|95395|95345|24
1646039500000|2022-02-28 09:11:40|95397.2|95347.2|95406.9|95356.9|95408.3|95358.3|95387.6|95337.6|61
1646039510000|2022-02-28 09:11:50|95405.9|95355.9|95402|95352|95408|95358|95400.5|95350.5|64
1646039520000|2022-02-28 09:12:00|95402.5|95352.5|95398.5|95348.5|95402.5|95352.5|95396.5|95346.5|45
1646039530000|2022-02-28 09:12:10|95398.3|95348.3|95398.3|95348.3|95402.2|95352.2|95392.8|95342.8|47
1646039540000|2022-02-28 09:12:20|95399.5|95349.5|95402|95352|95406|95356|95397.6|95347.6|44
1646039550000|2022-02-28 09:12:30|95403|95353|95405.5|95355.5|95405.5|95355.5|95396.8|95346.8|52
1646039560000|2022-02-28 09:12:40|95404.5|95354.5|95393.1|95343.1|95404.9|95354.9|95391.2|95341.2|45
1646039570000|2022-02-28 09:12:50|95393.5|95343.5|95394.5|95344.5|95400.2|95350.2|95393.5|95343.5|48
1646039580000|2022-02-28 09:13:00|95399.5|95349.5|95409.8|95359.8|95409.8|95359.8|95393.5|95343.5|53
1646039590000|2022-02-28 09:13:10|95407.9|95357.9|95408.7|95358.7|95412.4|95362.4|95398|95348|57
1646039600000|2022-02-28 09:13:20|95408.6|95358.6|95407.8|95357.8|95409.7|95359.7|95400.1|95350.1|55
1646039610000|2022-02-28 09:13:30|95407.7|95357.7|95407.9|95357.9|95407.9|95357.9|95403.8|95353.8|41
1646039620000|2022-02-28 09:13:40|95408|95358|95394|95344|95411.5|95361.5|95381.4|95342.6|47
1646039630000|2022-02-28 09:13:50|95398.6|95348.6|95383.2|95333.2|95416.8|95366.8|95383.2|95333.2|61
1646039640000|2022-02-28 09:14:00|95383.1|95333.1|95396.6|95346.6|95397.5|95347.5|95382.6|95332.6|52
1646039650000|2022-02-28 09:14:10|95395.7|95345.7|95401.6|95351.6|95405.2|95355.2|95395.7|95345.7|45
1646039660000|2022-02-28 09:14:20|95401.8|95351.8|95400.6|95350.6|95402.3|95352.3|95398.9|95348.9|40
1646039670000|2022-02-28 09:14:30|95400.7|95350.7|95423.5|95373.5|95423.5|95373.5|95399.2|95349.2|49
1646039680000|2022-02-28 09:14:40|95422.5|95372.5|95430.3|95380.3|95436.7|95386.7|95422.5|95372.5|51
1646039690000|2022-02-28 09:14:50|95430.1|95380.1|95438.9|95388.9|95439|95389|95429.4|95379.4|37
1646039700000|2022-02-28 09:15:00|95438.6|95388.6|95433.8|95383.8|95438.9|95388.9|95433.2|95383.2|33
1646039710000|2022-02-28 09:15:10|95434.7|95384.7|95441.9|95391.9|95442.1|95392.1|95434.7|95384.7|38
1646039720000|2022-02-28 09:15:20|95441.8|95391.8|95441.3|95391.3|95443.3|95404.1|95422.1|95382.7|52
1646039730000|2022-02-28 09:15:30|95441.9|95391.9|95441.1|95391.1|95443.4|95393.4|95440.1|95390.1|34
1646039740000|2022-02-28 09:15:40|95441.9|95391.9|95447.9|95397.9|95452.5|95409.7|95434.7|95391.9|40
1646039750000|2022-02-28 09:15:50|95447.5|95397.5|95442.3|95392.3|95448.2|95405.5|95430.5|95392.2|27
1646039760000|2022-02-28 09:16:00|95442.2|95392.2|95432.4|95382.4|95442.6|95392.6|95430.4|95380.4|44
1646039770000|2022-02-28 09:16:10|95438|95388|95446.5|95396.5|95451.8|95401.8|95431|95381|62
1646039780000|2022-02-28 09:16:20|95447.6|95397.6|95433.5|95383.5|95450.8|95400.8|95429|95379|49
1646039790000|2022-02-28 09:16:30|95430.8|95380.8|95418|95368|95436.7|95398.5|95414|95365.7|55
1646039800000|2022-02-28 09:16:40|95417|95367|95421.1|95371.1|95424.4|95374.4|95417|95367|27
1646039810000|2022-02-28 09:16:50|95422.2|95372.2|95422.5|95372.5|95423.6|95386.4|95406.4|95367.1|38
1646039820000|2022-02-28 09:17:00|95427.7|95377.7|95424|95374|95429.2|95388.2|95406.2|95368|51
1646039830000|2022-02-28 09:17:10|95424.5|95374.5|95407.8|95382.8|95428.3|95389.6|95403.9|95366.7|62
1646039840000|2022-02-28 09:17:20|95407.9|95382.9|95408.9|95383.9|95421.2|95383.9|95402.3|95365.4|42
1646039850000|2022-02-28 09:17:30|95425.2|95375.2|95410.6|95360.6|95436.7|95393.6|95410.6|95360.6|50
1646039860000|2022-02-28 09:17:40|95412.7|95362.7|95423.7|95373.7|95427.1|95377.1|95400.6|95361.4|57
1646039870000|2022-02-28 09:17:50|95423.5|95373.5|95431.6|95381.6|95441.7|95391.7|95423.5|95373.5|56
1646039880000|2022-02-28 09:18:00|95431.4|95381.4|95459|95409|95459|95419.9|95416.8|95378.6|48
1646039890000|2022-02-28 09:18:10|95458.8|95408.8|95456.9|95406.9|95459.2|95416.6|95440.2|95401.2|42
1646039900000|2022-02-28 09:18:20|95457.3|95407.3|95441.8|95416.8|95458.3|95417.9|95441.7|95404.3|32
1646039910000|2022-02-28 09:18:30|95455|95405|95451|95401|95465.7|95424.4|95438.5|95399.1|46
1646039920000|2022-02-28 09:18:40|95451.8|95401.8|95445.1|95420.1|95458.1|95420.1|95437.7|95401.8|46
1646039930000|2022-02-28 09:18:50|95461.8|95411.8|95459.4|95409.4|95463.1|95413.1|95457|95407|42
1646039940000|2022-02-28 09:19:00|95460.3|95410.3|95489|95439|95490.8|95440.8|95460.3|95410.3|58
1646039950000|2022-02-28 09:19:10|95491.1|95441.1|95489.9|95439.9|95495.8|95445.8|95489.6|95439.6|74
1646039960000|2022-02-28 09:19:20|95487.1|95437.1|95490.4|95440.4|95499.9|95449.9|95484.5|95434.5|66
1646039970000|2022-02-28 09:19:30|95490|95440|95491.3|95441.3|95494.2|95444.2|95487.4|95437.4|49
1646039980000|2022-02-28 09:19:40|95491.4|95441.4|95527.6|95477.6|95528.1|95478.1|95488.5|95438.5|53
1646039990000|2022-02-28 09:19:50|95527.2|95477.2|95528.8|95478.8|95532.5|95482.5|95523.1|95473.1|46
1646040000000|2022-02-28 09:20:00|95528.4|95478.4|95535.4|95485.4|95536.8|95486.8|95525.6|95475.6|64
1646040010000|2022-02-28 09:20:10|95535.5|95485.5|95518.8|95468.8|95537.9|95487.9|95515.8|95465.8|62
1646040020000|2022-02-28 09:20:20|95507.7|95457.7|95538|95488|95539|95489|95507.7|95457.7|50
1646040030000|2022-02-28 09:20:30|95538.5|95488.5|95548|95498|95555.3|95505.3|95533.5|95483.5|68
1646040040000|2022-02-28 09:20:40|95548.3|95498.3|95557.9|95507.9|95565.2|95515.2|95548.3|95498.3|57
1646040050000|2022-02-28 09:20:50|95557|95507|95560.4|95510.4|95562.4|95512.4|95549.3|95499.3|66
1646040060000|2022-02-28 09:21:00|95559.2|95509.2|95552|95502|95561.6|95511.6|95548.6|95498.6|71
1646040070000|2022-02-28 09:21:10|95553.9|95503.9|95546.1|95496.1|95558.4|95508.4|95545|95495|67
1646040080000|2022-02-28 09:21:20|95549.9|95499.9|95545.5|95495.5|95555.7|95505.7|95540.6|95490.6|63
1646040090000|2022-02-28 09:21:30|95545.6|95495.6|95552|95502|95552.4|95502.4|95542.2|95492.2|46
1646040100000|2022-02-28 09:21:40|95553.4|95503.4|95554.8|95504.8|95563.1|95513.1|95548|95498|70
1646040110000|2022-02-28 09:21:50|95554.7|95504.7|95562|95512|95565.4|95523.9|95546|95496|72
1646040120000|2022-02-28 09:22:00|95559.8|95509.8|95555|95505|95571.1|95525.9|95550.9|95500.9|62
1646040130000|2022-02-28 09:22:10|95554.1|95504.1|95557.1|95507.1|95558.9|95508.9|95550.5|95500.5|54
1646040140000|2022-02-28 09:22:20|95557.4|95507.4|95562.5|95512.5|95572.6|95522.6|95554.5|95504.5|50
1646040150000|2022-02-28 09:22:30|95561.3|95511.3|95563.3|95513.3|95565.6|95515.6|95559.8|95509.8|56
1646040160000|2022-02-28 09:22:40|95559.8|95509.8|95562.4|95512.4|95570.4|95520.4|95556.7|95506.7|56
1646040170000|2022-02-28 09:22:50|95564.1|95514.1|95560.6|95510.6|95568.2|95518.2|95558.8|95508.8|61
1646040180000|2022-02-28 09:23:00|95560.1|95510.1|95563.7|95513.7|95565.1|95515.1|95555.4|95505.4|62
1646040190000|2022-02-28 09:23:10|95557.7|95507.7|95565.2|95515.2|95583|95533.7|95556.8|95507.7|53
1646040200000|2022-02-28 09:23:20|95565.3|95515.3|95571.6|95521.6|95571.6|95521.6|95563.3|95513.3|47
1646040210000|2022-02-28 09:23:30|95568|95518|95562.4|95512.4|95571.4|95521.4|95561.6|95511.6|47
1646040220000|2022-02-28 09:23:40|95562.8|95512.8|95570|95520|95580.3|95530.3|95562.8|95512.8|64
1646040230000|2022-02-28 09:23:50|95570.9|95520.9|95575|95525|95576.2|95526.2|95570.4|95520.4|56
1646040240000|2022-02-28 09:24:00|95574.8|95524.8|95573.5|95523.5|95581.6|95542.8|95567.8|95519|71
1646040250000|2022-02-28 09:24:10|95582.7|95532.7|95599.2|95549.2|95609|95568.4|95567.8|95524.5|72
1646040260000|2022-02-28 09:24:20|95601.3|95551.3|95610.4|95560.4|95611.6|95568.6|95593.6|95549.9|57
1646040270000|2022-02-28 09:24:30|95600|95575|95617.5|95567.5|95627.9|95577.9|95600|95555.6|54
1646040280000|2022-02-28 09:24:40|95622.1|95572.1|95619.2|95569.2|95622.1|95572.1|95611.2|95561.2|38
1646040290000|2022-02-28 09:24:50|95620|95570|95616.9|95566.9|95629.1|95579.1|95611.6|95561.6|51
1646040300000|2022-02-28 09:25:00|95617.3|95567.3|95620.8|95570.8|95620.9|95580.9|95603|95562.7|51
1646040310000|2022-02-28 09:25:10|95620.7|95570.7|95620.2|95570.2|95628.8|95586.7|95610|95565.7|46
1646040320000|2022-02-28 09:25:20|95621.7|95571.7|95624.7|95599.7|95634.4|95601.3|95604.8|95566.8|56
1646040330000|2022-02-28 09:25:30|95621.1|95596.1|95616.6|95566.6|95641|95604.2|95614.9|95564.9|47
1646040340000|2022-02-28 09:25:40|95616.5|95566.5|95633.6|95583.6|95633.6|95583.6|95605.3|95566|41
1646040350000|2022-02-28 09:25:50|95629.1|95579.1|95622|95572|95636.4|95586.4|95620.7|95570.7|57
1646040360000|2022-02-28 09:26:00|95621.8|95571.8|95626.2|95576.2|95629.9|95579.9|95621.8|95571.8|42
1646040370000|2022-02-28 09:26:10|95626.3|95576.3|95617|95567|95626.5|95576.5|95615.2|95565.2|48
1646040380000|2022-02-28 09:26:20|95614.5|95564.5|95621.4|95571.4|95621.7|95571.7|95610.5|95560.5|48
1646040390000|2022-02-28 09:26:30|95621|95571|95605.4|95555.4|95622.5|95572.5|95604.5|95554.5|54
1646040400000|2022-02-28 09:26:40|95606.1|95556.1|95599.5|95549.5|95609.5|95559.5|95599.5|95549.5|46
1646040410000|2022-02-28 09:26:50|95599.9|95549.9|95605.1|95555.1|95609.4|95570.7|95595.7|95548.5|62
1646040420000|2022-02-28 09:27:00|95605.8|95555.8|95580|95530|95610.3|95560.3|95579.1|95529.1|64
1646040430000|2022-02-28 09:27:10|95580.3|95530.3|95589.7|95539.7|95589.7|95539.7|95578.1|95528.1|41
1646040440000|2022-02-28 09:27:20|95588.5|95538.5|95603.9|95553.9|95607|95557|95585.1|95535.1|42
1646040450000|2022-02-28 09:27:30|95604.8|95554.8|95598.1|95548.1|95604.8|95554.8|95597.3|95547.3|42
1646040460000|2022-02-28 09:27:40|95598|95548|95598.1|95548.1|95604|95554|95597.2|95547.2|50
1646040470000|2022-02-28 09:27:50|95597.7|95547.7|95597.5|95547.5|95602.9|95552.9|95595.3|95545.3|42
1646040480000|2022-02-28 09:28:00|95597.8|95547.8|95609.6|95559.6|95609.8|95559.8|95593.1|95543.1|57
1646040490000|2022-02-28 09:28:10|95608.9|95558.9|95605.1|95555.1|95610.4|95560.4|95603.3|95553.3|51
1646040500000|2022-02-28 09:28:20|95604.8|95554.8|95605.7|95555.7|95606.7|95556.7|95601.3|95551.3|45
1646040510000|2022-02-28 09:28:30|95606.1|95556.1|95609.7|95559.7|95609.7|95559.7|95600.5|95550.5|51
1646040520000|2022-02-28 09:28:40|95603|95553|95609.4|95559.4|95611.3|95561.3|95603|95553|51
1646040530000|2022-02-28 09:28:50|95606.9|95556.9|95642.6|95592.6|95651.2|95601.2|95603.4|95556.8|64
1646040540000|2022-02-28 09:29:00|95642.3|95592.3|95698.8|95648.8|95705.5|95665|95642.3|95592.3|65
1646040550000|2022-02-28 09:29:10|95696.4|95646.4|95697.8|95647.8|95703.7|95653.7|95694.1|95644.1|42
1646040560000|2022-02-28 09:29:20|95696.5|95646.5|95691.8|95641.8|95698.1|95648.1|95691.2|95641.2|50
1646040570000|2022-02-28 09:29:30|95692|95642|95687.1|95637.1|95694.2|95644.2|95685|95635|53
1646040580000|2022-02-28 09:29:40|95685.9|95635.9|95682.1|95632.1|95690.6|95640.6|95678.5|95628.5|51
1646040590000|2022-02-28 09:29:50|95681|95631|95690.2|95640.2|95691.5|95641.5|95678.5|95628.5|47
1646040600000|2022-02-28 09:30:00|95690.5|95640.5|95683.5|95633.5|95691.7|95641.7|95683.5|95633.5|41
1646040610000|2022-02-28 09:30:10|95683|95633|95672.7|95622.7|95693.1|95643.1|95672.7|95622.7|64
1646040620000|2022-02-28 09:30:20|95670.5|95620.5|95681.1|95631.1|95681.1|95631.1|95665.8|95615.8|62
1646040630000|2022-02-28 09:30:30|95681.9|95631.9|95677.1|95627.1|95682.6|95632.6|95671.6|95621.6|56
1646040640000|2022-02-28 09:30:40|95677.7|95627.7|95673|95623|95677.7|95627.7|95669.5|95619.5|35
1646040650000|2022-02-28 09:30:50|95672|95622|95670.8|95620.8|95674.4|95624.4|95666.8|95616.8|40
1646040660000|2022-02-28 09:31:00|95669.2|95619.2|95685.1|95635.1|95685.9|95635.9|95666.8|95616.8|48
1646040670000|2022-02-28 09:31:10|95683.7|95633.7|95687.3|95637.3|95700.6|95658.1|95677.3|95633.7|32
1646040680000|2022-02-28 09:31:20|95687.1|95637.1|95680|95630|95699.7|95649.7|95679.1|95629.1|36
1646040690000|2022-02-28 09:31:30|95683.5|95633.5|95679|95629|95687.5|95637.5|95674.1|95624.1|44
1646040700000|2022-02-28 09:31:40|95683.9|95633.9|95667.6|95617.6|95684|95634|95663.8|95613.8|46
1646040710000|2022-02-28 09:31:50|95668|95618|95659.4|95609.4|95677.3|95627.3|95659.4|95609.4|52
1646040720000|2022-02-28 09:32:00|95658.8|95608.8|95572.5|95522.5|95658.8|95608.8|95569.5|95519.5|67
1646040730000|2022-02-28 09:32:10|95582.4|95532.4|95583.9|95533.9|95584.7|95534.7|95572|95522|53
1646040740000|2022-02-28 09:32:20|95584.9|95534.9|95598|95548|95604.1|95554.1|95583.8|95533.8|67
1646040750000|2022-02-28 09:32:30|95598.7|95548.7|95600.4|95550.4|95601.6|95551.6|95591.3|95541.3|51
1646040760000|2022-02-28 09:32:40|95599|95549|95601.6|95551.6|95602|95552|95597.1|95547.1|49
1646040770000|2022-02-28 09:32:50|95601.2|95551.2|95603.7|95553.7|95604.7|95554.7|95597.9|95547.9|37
1646040780000|2022-02-28 09:33:00|95604.5|95554.5|95615.3|95565.3|95619.3|95569.3|95604.5|95554.5|53
1646040790000|2022-02-28 09:33:10|95615.5|95565.5|95606.8|95556.8|95617.2|95567.2|95604.5|95554.5|52
1646040800000|2022-02-28 09:33:20|95606.7|95556.7|95603.2|95553.2|95607.9|95557.9|95597.5|95547.5|36
1646040810000|2022-02-28 09:33:30|95602.2|95552.2|95599.1|95549.1|95606.5|95556.5|95599.1|95549.1|45
1646040820000|2022-02-28 09:33:40|95598.7|95548.7|95600|95550|95606.1|95556.1|95593|95543|43
1646040830000|2022-02-28 09:33:50|95598.7|95548.7|95589.1|95539.1|95600.6|95550.6|95586.2|95536.2|57
1646040840000|2022-02-28 09:34:00|95589.6|95539.6|95547.3|95497.3|95592.5|95542.5|95547.3|95497.3|50
1646040850000|2022-02-28 09:34:10|95546.4|95496.4|95505.4|95455.4|95550|95500|95502.5|95452.5|75
1646040860000|2022-02-28 09:34:20|95505.7|95455.7|95495.7|95445.7|95509.5|95459.5|95493.7|95443.7|58
1646040870000|2022-02-28 09:34:30|95495.8|95445.8|95498|95448|95500.2|95450.2|95489.8|95439.8|48
1646040880000|2022-02-28 09:34:40|95497.4|95447.4|95483.3|95433.3|95497.4|95447.4|95475|95425|60
1646040890000|2022-02-28 09:34:50|95482.4|95432.4|95485|95435|95485|95435|95474|95424|49
1646040900000|2022-02-28 09:35:00|95492.1|95442.1|95508.7|95458.7|95513.5|95463.5|95485|95435|64
1646040910000|2022-02-28 09:35:10|95511.6|95461.6|95497.7|95447.7|95513.7|95465.1|95487.8|95441.1|57
1646040920000|2022-02-28 09:35:20|95500.4|95450.4|95479.8|95454.8|95503.9|95455.4|95474.9|95435.7|61
1646040930000|2022-02-28 09:35:30|95494.6|95444.6|95466|95416|95494.6|95455.3|95461.7|95416|60
1646040940000|2022-02-28 09:35:40|95465.9|95415.9|95472.2|95422.2|95474.8|95424.8|95464.2|95414.2|49
1646040950000|2022-02-28 09:35:50|95476.8|95426.8|95473.4|95423.4|95480.3|95430.3|95470.7|95420.7|42
1646040960000|2022-02-28 09:36:00|95469|95419|95473.8|95423.8|95478.1|95433.3|95450.7|95409|56
1646040970000|2022-02-28 09:36:10|95467.5|95417.5|95463.4|95438.4|95478.2|95438.4|95456.9|95411.6|52
1646040980000|2022-02-28 09:36:20|95475.4|95425.4|95464.9|95414.9|95476.2|95438.1|95453.5|95403.5|55
1646040990000|2022-02-28 09:36:30|95461.7|95411.7|95460.2|95410.2|95468.6|95418.6|95458.1|95408.1|35
1646041000000|2022-02-28 09:36:40|95454.9|95404.9|95467.4|95417.4|95480.7|95430.7|95454.9|95404.9|66
1646041010000|2022-02-28 09:36:50|95464|95414|95474.1|95424.1|95483.3|95433.3|95463.2|95413.2|55
1646041020000|2022-02-28 09:37:00|95475.6|95425.6|95481.3|95431.3|95486.4|95436.4|95469.5|95419.5|60
1646041030000|2022-02-28 09:37:10|95479.8|95429.8|95476.1|95426.1|95490.1|95440.1|95464.1|95414.1|69
1646041040000|2022-02-28 09:37:20|95477.4|95427.4|95466.2|95416.2|95480.1|95430.1|95464.7|95414.7|60
1646041050000|2022-02-28 09:37:30|95464.5|95414.5|95507.9|95457.9|95517.3|95463.9|95463.3|95414|67
1646041060000|2022-02-28 09:37:40|95508.1|95458.1|95493.3|95443.3|95511|95461|95491.5|95441.5|39
1646041070000|2022-02-28 09:37:50|95489.9|95439.9|95489.8|95439.8|95493.5|95443.5|95484.1|95434.1|48
1646041080000|2022-02-28 09:38:00|95491.8|95441.8|95479.5|95429.5|95496.1|95446.1|95466.5|95416.5|64
1646041090000|2022-02-28 09:38:10|95476.9|95426.9|95442.9|95392.9|95481.6|95431.6|95434.9|95384.9|72
1646041100000|2022-02-28 09:38:20|95443.2|95393.2|95450|95397|95464.5|95414.5|95440.6|95390.6|70
1646041110000|2022-02-28 09:38:30|95450.2|95397.4|95449.7|95399.7|95456.1|95406.1|95447.2|95397.2|57
1646041120000|2022-02-28 09:38:40|95449.6|95399.6|95442.7|95392.7|95457.9|95407.9|95442.7|95392.7|38
1646041130000|2022-02-28 09:38:50|95443|95393|95443.2|95393.2|95449|95399|95436.2|95386.2|56
1646041140000|2022-02-28 09:39:00|95442.8|95392.8|95444|95394|95452.2|95402.2|95442.8|95392.8|45
1646041150000|2022-02-28 09:39:10|95442|95392|95429.2|95379.2|95444.3|95394.3|95422.8|95372.8|67
1646041160000|2022-02-28 09:39:20|95427.6|95377.6|95400.9|95350.9|95431.3|95381.3|95395.7|95345.7|63
1646041170000|2022-02-28 09:39:30|95398|95348|95386.2|95336.2|95399.5|95349.5|95366.8|95316.8|72
1646041180000|2022-02-28 09:39:40|95387.2|95337.2|95390.7|95340.7|95403.1|95353.1|95387.2|95337.2|63
1646041190000|2022-02-28 09:39:50|95393.5|95343.5|95378.7|95328.7|95394.5|95344.5|95370.6|95320.6|58
1646041200000|2022-02-28 09:40:00|95381.4|95331.4|95398.2|95348.2|95398.4|95348.4|95379.7|95329.7|66
1646041210000|2022-02-28 09:40:10|95398.5|95348.5|95403.7|95353.7|95408.4|95358.4|95397|95347|54
1646041220000|2022-02-28 09:40:20|95404.7|95354.7|95398.8|95348.8|95406.8|95356.8|95392.4|95342.4|48
1646041230000|2022-02-28 09:40:30|95396.8|95346.8|95376|95326|95410.1|95360.1|95366.3|95316.3|66
1646041240000|2022-02-28 09:40:40|95382.5|95332.5|95360.1|95310.1|95384.3|95340.9|95350.3|95304.8|68
1646041250000|2022-02-28 09:40:50|95361.5|95311.5|95371|95321|95374.4|95334.8|95348.8|95298.8|61
1646041260000|2022-02-28 09:41:00|95365.1|95315.1|95364.5|95314.5|95370.6|95333.5|95351.6|95309.9|66
1646041270000|2022-02-28 09:41:10|95366.6|95316.6|95358.4|95308.4|95370.1|95333.3|95349.9|95299.9|53
1646041280000|2022-02-28 09:41:20|95358.1|95308.1|95355.2|95305.2|95368.1|95330.5|95345.9|95305.2|55
1646041290000|2022-02-28 09:41:30|95367|95317|95358.2|95308.2|95367|95328.4|95335.2|95297.7|61
1646041300000|2022-02-28 09:41:40|95356.5|95306.5|95363.4|95313.4|95365.6|95327.9|95344.8|95304.4|61
1646041310000|2022-02-28 09:41:50|95361.6|95311.6|95361.5|95311.5|95371.1|95321.1|95361.3|95311.3|46
1646041320000|2022-02-28 09:42:00|95365.3|95315.3|95365|95315|95372|95323.3|95348.3|95307|58
1646041330000|2022-02-28 09:42:10|95367.8|95317.8|95365.5|95315.5|95372.1|95331.6|95352.6|95311|63
1646041340000|2022-02-28 09:42:20|95365|95315|95367.9|95317.9|95368.4|95318.4|95357.1|95307.1|50
1646041350000|2022-02-28 09:42:30|95364.5|95314.5|95347.4|95297.4|95368.3|95318.3|95339.3|95297|60
1646041360000|2022-02-28 09:42:40|95347.7|95297.7|95356.4|95306.4|95363.3|95324.2|95335.3|95297.6|54
1646041370000|2022-02-28 09:42:50|95342.8|95317.8|95336.4|95311.4|95357.5|95322.9|95333.1|95292.1|53
1646041380000|2022-02-28 09:43:00|95330|95305|95314.5|95264.5|95344.9|95309|95314.3|95264.5|55
1646041390000|2022-02-28 09:43:10|95317.2|95267.2|95313.2|95263.2|95330.2|95291.7|95300.2|95260.3|52
1646041400000|2022-02-28 09:43:20|95304.7|95279.7|95316.7|95291.7|95330.1|95293.2|95304.7|95267.8|53
1646041410000|2022-02-28 09:43:30|95328.4|95278.4|95321.6|95271.6|95328.4|95296.6|95313.6|95271.5|39
1646041420000|2022-02-28 09:43:40|95320|95270|95320.4|95270.4|95329.8|95279.8|95314.1|95264.1|52
1646041430000|2022-02-28 09:43:50|95321.8|95271.8|95333.6|95283.6|95333.6|95288.8|95313.3|95269.3|44
1646041440000|2022-02-28 09:44:00|95325.8|95275.8|95321.1|95271.1|95325.8|95275.8|95315.6|95265.6|54
1646041450000|2022-02-28 09:44:10|95319.7|95269.7|95324.5|95274.5|95328.3|95278.3|95319.7|95269.7|36
1646041460000|2022-02-28 09:44:20|95320.5|95270.5|95301|95251|95322.5|95272.5|95299.6|95249.6|51
1646041470000|2022-02-28 09:44:30|95301.6|95251.6|95299.6|95249.6|95302.6|95252.6|95292.5|95242.5|59
1646041480000|2022-02-28 09:44:40|95299.7|95249.7|95257.5|95207.5|95311.7|95261.7|95257.5|95207.5|69
1646041490000|2022-02-28 09:44:50|95269.8|95219.8|95223.9|95173.9|95269.8|95219.8|95217.4|95167.4|63
1646041500000|2022-02-28 09:45:00|95226|95176|95216|95166|95229|95189.1|95198.3|95153.1|58
1646041510000|2022-02-28 09:45:10|95216.5|95166.5|95199|95149|95216.5|95171.9|95191.5|95141.5|55
1646041520000|2022-02-28 09:45:20|95191.7|95141.7|95197.3|95147.3|95215.1|95158.4|95183.4|95134.2|54
1646041530000|2022-02-28 09:45:30|95194.4|95144.4|95189.6|95139.6|95200.2|95152.5|95174.6|95126.3|64
1646041540000|2022-02-28 09:45:40|95207.3|95150.8|95192.7|95142.7|95207.3|95150.8|95178.8|95128.8|35
1646041550000|2022-02-28 09:45:50|95193.4|95143.4|95172.3|95122.3|95200.2|95150.2|95168.6|95118.6|43
1646041560000|2022-02-28 09:46:00|95170.8|95120.8|95156.7|95106.7|95175.9|95125.9|95153.5|95103.5|65
1646041570000|2022-02-28 09:46:10|95157.9|95107.9|95155.7|95105.7|95161|95111|95154.8|95104.8|35
1646041580000|2022-02-28 09:46:20|95155.2|95105.2|95168.5|95118.5|95179.5|95129.5|95154.1|95104.1|56
1646041590000|2022-02-28 09:46:30|95168.8|95118.8|95172.7|95122.7|95173.5|95123.5|95166.5|95116.5|43
1646041600000|2022-02-28 09:46:40|95173.3|95123.3|95186.6|95136.6|95188.9|95138.9|95173.2|95123.2|42
1646041610000|2022-02-28 09:46:50|95186.9|95136.9|95186.8|95136.8|95187.8|95137.8|95182.2|95132.2|31
1646041620000|2022-02-28 09:47:00|95188.4|95138.4|95186.5|95136.5|95191.4|95141.4|95177|95127|51
1646041630000|2022-02-28 09:47:10|95188.2|95138.2|95192.9|95142.9|95192.9|95142.9|95182.5|95132.5|58
1646041640000|2022-02-28 09:47:20|95195.5|95145.5|95200.5|95150.5|95202|95152|95189.4|95139.4|62
1646041650000|2022-02-28 09:47:30|95199.9|95149.9|95200.3|95150.3|95202.7|95152.7|95195.5|95145.5|39
1646041660000|2022-02-28 09:47:40|95200.6|95150.6|95194.9|95144.9|95208.1|95163.4|95188.4|95144.9|56
1646041670000|2022-02-28 09:47:50|95194.3|95144.3|95200.1|95150.1|95200.5|95160.1|95183.1|95143.8|35
1646041680000|2022-02-28 09:48:00|95196.6|95146.6|95184.8|95134.8|95201|95151|95184.5|95134.5|34
1646041690000|2022-02-28 09:48:10|95183|95133|95181.7|95131.7|95185.7|95143.8|95159.1|95118.3|47
1646041700000|2022-02-28 09:48:20|95182.7|95132.7|95187.3|95137.3|95189.7|95150.4|95171.5|95131.6|46
1646041710000|2022-02-28 09:48:30|95190.4|95140.4|95176.4|95151.4|95193.6|95153.1|95175.5|95129.2|43
1646041720000|2022-02-28 09:48:40|95190.8|95140.8|95224.7|95174.7|95228|95178|95184.5|95134.5|60
1646041730000|2022-02-28 09:48:50|95225.4|95175.4|95229.3|95179.3|95229.3|95179.3|95219.5|95169.5|40
1646041740000|2022-02-28 09:49:00|95227.8|95177.8|95210.8|95160.8|95230.6|95180.6|95210.8|95160.8|37
1646041750000|2022-02-28 09:49:10|95211.2|95161.2|95191.9|95141.9|95214.1|95164.1|95191.8|95141.8|59
1646041760000|2022-02-28 09:49:20|95192.7|95142.7|95200.2|95150.2|95205.6|95155.6|95188.8|95138.8|52
1646041770000|2022-02-28 09:49:30|95200.1|95150.1|95204.6|95154.6|95213.4|95163.4|95199.9|95149.9|43
1646041780000|2022-02-28 09:49:40|95204.5|95154.5|95198.1|95148.1|95210.3|95160.3|95191.1|95141.1|47
1646041790000|2022-02-28 09:49:50|95193.6|95143.6|95206.2|95156.2|95206.2|95156.2|95193.6|95143.6|34
1646041800000|2022-02-28 09:50:00|95202.8|95152.8|95217.4|95167.4|95217.4|95167.4|95201.6|95151.6|39
1646041810000|2022-02-28 09:50:10|95215.2|95165.2|95212.3|95162.3|95221|95171|95211.1|95161.1|41
1646041820000|2022-02-28 09:50:20|95212.1|95162.1|95252.8|95202.8|95252.8|95202.8|95210.3|95160.3|53
1646041830000|2022-02-28 09:50:30|95258.1|95208.1|95263.6|95213.6|95286.4|95226.3|95258.1|95208.1|52
1646041840000|2022-02-28 09:50:40|95262.6|95212.6|95268.6|95218.6|95271.1|95221.1|95262.6|95212.6|51
1646041850000|2022-02-28 09:50:50|95268.7|95218.7|95255.1|95205.1|95268.7|95218.7|95250.5|95200.5|43
1646041860000|2022-02-28 09:51:00|95255.3|95205.3|95249.6|95199.6|95256|95206|95248.6|95198.6|59
1646041870000|2022-02-28 09:51:10|95250.3|95200.3|95237.4|95187.4|95250.3|95200.3|95237.4|95187.4|38
1646041880000|2022-02-28 09:51:20|95237.6|95187.6|95232.8|95182.8|95238.2|95188.2|95227.9|95177.9|45
1646041890000|2022-02-28 09:51:30|95232|95182|95249|95199|95253.5|95203.5|95232|95182|43
1646041900000|2022-02-28 09:51:40|95254.9|95204.9|95240.4|95190.4|95256.3|95206.3|95237.5|95187.5|38
1646041910000|2022-02-28 09:51:50|95241.7|95191.7|95231.9|95181.9|95241.7|95191.7|95225.5|95175.5|53
1646041920000|2022-02-28 09:52:00|95232.4|95182.4|95229.3|95179.3|95236.2|95186.2|95227.5|95177.5|43
1646041930000|2022-02-28 09:52:10|95214.8|95189.8|95222.9|95172.9|95226|95189.8|95214.8|95170.1|41
1646041940000|2022-02-28 09:52:20|95222.6|95172.6|95215|95165|95223.9|95173.9|95214.5|95164.5|58
1646041950000|2022-02-28 09:52:30|95212.5|95162.5|95218.7|95168.7|95221|95171|95209.5|95159.5|48
1646041960000|2022-02-28 09:52:40|95216.5|95166.5|95218.5|95168.5|95224.8|95174.8|95216|95166|43
1646041970000|2022-02-28 09:52:50|95216.4|95166.4|95215.4|95165.4|95218.7|95168.7|95215.2|95165.2|20
1646041980000|2022-02-28 09:53:00|95215.5|95165.5|95226|95176|95228.3|95178.3|95215.5|95165.5|50
1646041990000|2022-02-28 09:53:10|95227.4|95177.4|95219.8|95169.8|95229.1|95179.1|95219.3|95169.3|40
1646042000000|2022-02-28 09:53:20|95219.4|95169.4|95223.4|95173.4|95223.4|95173.4|95212.2|95162.2|46
1646042010000|2022-02-28 09:53:30|95215.6|95165.6|95228.9|95178.9|95232.1|95182.1|95213|95163|49
1646042020000|2022-02-28 09:53:40|95229.6|95179.6|95237.1|95187.1|95239.7|95189.7|95225.9|95175.9|42
1646042030000|2022-02-28 09:53:50|95239.8|95189.8|95236.3|95186.3|95243.5|95193.5|95228.5|95178.5|44
1646042040000|2022-02-28 09:54:00|95236.5|95186.5|95243.2|95193.2|95252|95202|95222.7|95173.2|54
1646042050000|2022-02-28 09:54:10|95243.5|95193.5|95243.9|95193.9|95248.2|95198.2|95238.9|95188.9|34
1646042060000|2022-02-28 09:54:20|95244|95194|95243.8|95193.8|95247|95197|95240.9|95190.9|49
1646042070000|2022-02-28 09:54:30|95243.2|95193.2|95235.5|95185.5|95244.6|95194.6|95225.7|95175.7|51
1646042080000|2022-02-28 09:54:40|95235.7|95185.7|95210.8|95160.8|95236.1|95186.1|95210.8|95160.8|58
1646042090000|2022-02-28 09:54:50|95211.3|95161.3|95182.5|95132.5|95211.3|95161.3|95182.5|95132.5|68
1646042100000|2022-02-28 09:55:00|95183.4|95133.4|95185.5|95135.5|95191|95141|95176.6|95126.6|54
1646042110000|2022-02-28 09:55:10|95186.9|95136.9|95186.8|95136.8|95194.8|95144.8|95185.2|95135.2|58
1646042120000|2022-02-28 09:55:20|95187.6|95137.6|95180.6|95130.6|95187.6|95137.6|95177.6|95127.6|39
1646042130000|2022-02-28 09:55:30|95179|95129|95187.7|95137.7|95192.5|95142.5|95177.2|95127.2|38
1646042140000|2022-02-28 09:55:40|95193.9|95143.9|95183.2|95133.2|95193.9|95143.9|95175.8|95125.8|49
1646042150000|2022-02-28 09:55:50|95183.3|95133.3|95185.6|95135.6|95195.2|95145.2|95179.8|95129.8|51
1646042160000|2022-02-28 09:56:00|95185|95135|95178.4|95128.4|95189.8|95139.8|95174.6|95124.6|54
1646042170000|2022-02-28 09:56:10|95177.6|95127.6|95169.3|95119.3|95178.9|95128.9|95168.5|95118.5|59
1646042180000|2022-02-28 09:56:20|95167.6|95117.6|95166.5|95116.5|95168.2|95118.2|95158.4|95108.4|60
1646042190000|2022-02-28 09:56:30|95166.3|95116.3|95171.5|95121.5|95173.2|95123.2|95164.9|95114.9|53
1646042200000|2022-02-28 09:56:40|95169.6|95119.6|95172.6|95122.6|95174.5|95124.5|95162.7|95112.7|65
1646042210000|2022-02-28 09:56:50|95170|95120|95174.7|95124.7|95180.8|95130.8|95170|95120|59
1646042220000|2022-02-28 09:57:00|95174.2|95124.2|95186.2|95136.2|95189|95139|95166|95116|57
1646042230000|2022-02-28 09:57:10|95187|95137|95183.3|95133.3|95189.1|95139.1|95180.8|95130.8|60
1646042240000|2022-02-28 09:57:20|95189.6|95139.6|95191.8|95141.8|95197.7|95147.7|95178|95128|41
1646042250000|2022-02-28 09:57:30|95187.1|95137.1|95184.7|95134.7|95198.7|95148.7|95181.5|95131.5|31
1646042260000|2022-02-28 09:57:40|95191.5|95141.5|95205|95155|95209.5|95159.5|95176.5|95138.9|47
1646042270000|2022-02-28 09:57:50|95207.5|95157.5|95193.6|95143.6|95209.5|95159.5|95192.7|95142.7|51
1646042280000|2022-02-28 09:58:00|95192.6|95142.6|95190.5|95140.5|95198.3|95148.3|95186.7|95136.7|56
1646042290000|2022-02-28 09:58:10|95190.1|95140.1|95186.1|95136.1|95190.5|95140.5|95186.1|95136.1|33
1646042300000|2022-02-28 09:58:20|95185.8|95135.8|95198|95148|95198.4|95148.4|95183.2|95133.2|37
1646042310000|2022-02-28 09:58:30|95196.6|95146.6|95191.4|95141.4|95201.5|95151.5|95190.8|95140.8|35
1646042320000|2022-02-28 09:58:40|95190.6|95140.6|95193.1|95143.1|95200.7|95150.7|95189.9|95139.9|58
1646042330000|2022-02-28 09:58:50|95194.3|95144.3|95173.2|95123.2|95195.3|95145.3|95167|95117|56
1646042340000|2022-02-28 09:59:00|95172.7|95122.7|95177.6|95127.6|95185.2|95135.2|95171|95121|59
1646042350000|2022-02-28 09:59:10|95181.3|95131.3|95170.6|95120.6|95183.2|95133.2|95164.2|95114.2|54
1646042360000|2022-02-28 09:59:20|95168.6|95118.6|95151.8|95101.8|95171.3|95121.3|95143.6|95093.6|63
1646042370000|2022-02-28 09:59:30|95148.1|95098.1|95138|95088|95151.1|95101.1|95132|95082|61
1646042380000|2022-02-28 09:59:40|95142|95092|95151|95101|95151.4|95101.4|95136.2|95086.2|55
1646042390000|2022-02-28 09:59:50|95152.7|95102.7|95149.7|95099.7|95156|95106|95142.4|95092.4|60
1646042400000|2022-02-28 10:00:00|95150.6|95100.6|95139.7|95089.7|95156|95106|95138.1|95088.1|60
1646042410000|2022-02-28 10:00:10|95139.2|95089.2|95127.2|95077.2|95139.2|95089.2|95123.1|95073.1|53
1646042420000|2022-02-28 10:00:20|95121.5|95071.5|95099.1|95049.1|95123.7|95073.7|95086.4|95036.4|65
1646042430000|2022-02-28 10:00:30|95092.4|95042.4|95093.9|95043.9|95099.9|95049.9|95086.2|95036.2|49
1646042440000|2022-02-28 10:00:40|95085.7|95035.7|95085.6|95035.6|95101.4|95051.4|95079.3|95029.3|47
1646042450000|2022-02-28 10:00:50|95089|95039|95096.3|95046.3|95097.9|95047.9|95075.8|95025.8|45
1646042460000|2022-02-28 10:01:00|95095.6|95045.6|95113|95063|95119.1|95069.1|95079.7|95029.7|59
1646042470000|2022-02-28 10:01:10|95115.8|95065.8|95101|95051|95120|95070|95098.1|95048.1|56
1646042480000|2022-02-28 10:01:20|95100.7|95050.7|95105|95055|95109.9|95059.9|95093.1|95043.1|41
1646042490000|2022-02-28 10:01:30|95104.5|95054.5|95104|95054|95106.8|95056.8|95094.5|95044.5|46
1646042500000|2022-02-28 10:01:40|95100.8|95050.8|95076.4|95026.4|95101.9|95051.9|95073.4|95023.4|46
1646042510000|2022-02-28 10:01:50|95080.5|95030.5|95050.8|95000.8|95080.5|95030.5|95049.9|94999.9|58
1646042520000|2022-02-28 10:02:00|95047.3|94997.3|95062.2|95012.2|95066.2|95016.2|95047.3|94997.3|47
1646042530000|2022-02-28 10:02:10|95063.2|95013.2|95032.9|94982.9|95063.2|95013.2|95032.9|94982.9|39
1646042540000|2022-02-28 10:02:20|95032.2|94982.2|95034.8|94984.8|95038.1|94988.1|95023.5|94973.5|50
1646042550000|2022-02-28 10:02:30|95035.5|94985.5|95033.5|94983.5|95035.5|94985.5|95027.3|94977.3|48
1646042560000|2022-02-28 10:02:40|95033.3|94983.3|95038.1|94988.1|95038.5|94988.5|95030.9|94980.9|28
1646042570000|2022-02-28 10:02:50|95037.9|94987.9|95032.6|94982.6|95038.9|94988.9|95031.6|94981.6|43
1646042580000|2022-02-28 10:03:00|95033.4|94983.4|95070.3|95020.3|95076.3|95026.3|95033.4|94983.4|46
1646042590000|2022-02-28 10:03:10|95067.7|95017.7|95065.3|95015.3|95075.5|95025.5|95057.6|95007.6|52
1646042600000|2022-02-28 10:03:20|95068.1|95018.1|95059.2|95009.2|95072.4|95022.4|95058.6|95008.6|44
1646042610000|2022-02-28 10:03:30|95058.9|95008.9|95051.3|95001.3|95066.6|95016.6|95048.5|94998.5|58
1646042620000|2022-02-28 10:03:40|95050.4|95000.4|95038.6|94988.6|95050.6|95000.6|95038.6|94988.6|36
1646042630000|2022-02-28 10:03:50|95041.9|94991.9|95043.1|94993.1|95045.9|94995.9|95036.2|94986.2|48
1646042640000|2022-02-28 10:04:00|95042.3|94992.3|95036.7|94986.7|95042.6|94992.6|95032.7|94982.7|51
1646042650000|2022-02-28 10:04:10|95037.6|94987.6|95042.5|94992.5|95047|94997|95031.5|94981.5|52
1646042660000|2022-02-28 10:04:20|95042.2|94992.2|95075.6|95025.6|95081.6|95031.6|95039.5|94989.5|55
1646042670000|2022-02-28 10:04:30|95075.9|95025.9|95066.6|95016.6|95079.9|95029.9|95066|95016|43
1646042680000|2022-02-28 10:04:40|95066.9|95016.9|95066.6|95016.6|95073.3|95023.3|95064|95014|41
1646042690000|2022-02-28 10:04:50|95066.7|95016.7|95067.8|95017.8|95069.7|95019.7|95065|95015|37
1646042700000|2022-02-28 10:05:00|95066.8|95016.8|95066.5|95016.5|95069.8|95019.8|95062.4|95012.4|36
1646042710000|2022-02-28 10:05:10|95066.8|95016.8|95060.5|95010.5|95066.8|95016.8|95058.4|95008.4|41
1646042720000|2022-02-28 10:05:20|95060.3|95010.3|95058.7|95008.7|95065.2|95015.2|95055.8|95005.8|49
1646042730000|2022-02-28 10:05:30|95058.9|95008.9|95064.5|95014.5|95065.5|95015.5|95058.7|95008.7|46
1646042740000|2022-02-28 10:05:40|95064.6|95014.6|95094|95044|95097.3|95047.3|95064.1|95014.1|51
1646042750000|2022-02-28 10:05:50|95095.4|95045.4|95081.5|95031.5|95095.4|95045.4|95081.5|95031.5|58
1646042760000|2022-02-28 10:06:00|95080.7|95030.7|95068.1|95018.1|95086.8|95036.8|95066.1|95016.1|48
1646042770000|2022-02-28 10:06:10|95068.6|95018.6|95056.9|95006.9|95068.6|95018.6|95054.1|95004.1|40
1646042780000|2022-02-28 10:06:20|95057.2|95007.2|95060.6|95010.6|95060.7|95023.8|95044.3|95005|28
1646042790000|2022-02-28 10:06:30|95060.8|95010.8|95064|95014|95065|95026.3|95048.4|95008|24
1646042800000|2022-02-28 10:06:40|95064.4|95014.4|95060|95010|95064.5|95026.7|95040.1|95002.5|57
1646042810000|2022-02-28 10:06:50|95058.1|95008.1|95026.8|94976.8|95060|95010|95024.9|94974.9|38
1646042820000|2022-02-28 10:07:00|95028.9|94978.9|95016.8|94966.8|95028.9|94978.9|95013.1|94963.1|39
1646042830000|2022-02-28 10:07:10|95017.2|94967.2|95003.5|94953.5|95017.6|94967.6|95002.1|94952.1|44
1646042840000|2022-02-28 10:07:20|95004.9|94954.9|94995.9|94945.9|95012.5|94962.5|94995.8|94945.8|48
1646042850000|2022-02-28 10:07:30|94996|94946|94980.4|94930.4|94999.5|94949.5|94968.9|94918.9|61
1646042860000|2022-02-28 10:07:40|94974.6|94924.6|94970.1|94920.1|94983.4|94933.4|94968.6|94918.6|54
1646042870000|2022-02-28 10:07:50|94969.9|94919.9|94990.9|94940.9|94994.9|94944.9|94967.5|94917.5|58
1646042880000|2022-02-28 10:08:00|94990.8|94940.8|94961.9|94911.9|94999.5|94949.5|94961.8|94911.8|57
1646042890000|2022-02-28 10:08:10|94963.9|94913.9|94968.6|94918.6|94971|94921|94959.1|94909.1|61
1646042900000|2022-02-28 10:08:20|94959.1|94909.1|94975|94925|94975|94925|94957.3|94907.3|58
1646042910000|2022-02-28 10:08:30|94970.5|94920.5|94951.5|94901.5|94970.5|94920.5|94944.1|94894.1|42
1646042920000|2022-02-28 10:08:40|94951.4|94901.4|94943.8|94893.8|94954.6|94904.6|94942.8|94892.8|47
1646042930000|2022-02-28 10:08:50|94943.7|94893.7|94947|94897|94950.3|94900.3|94943.7|94893.7|23
1646042940000|2022-02-28 10:09:00|94947.1|94897.1|94949.6|94899.6|94955|94905|94946|94896|26
1646042950000|2022-02-28 10:09:10|94952.5|94902.5|94966.7|94916.7|94979.7|94929.7|94947.3|94897.3|47
1646042960000|2022-02-28 10:09:20|94965|94915|94980.5|94930.5|94988.8|94938.8|94965|94915|49
1646042970000|2022-02-28 10:09:30|94976.7|94926.7|94979.7|94929.7|94979.7|94929.7|94976.6|94926.6|23
1646042980000|2022-02-28 10:09:40|94979|94929|94980.9|94930.9|94993.2|94943.2|94977.8|94927.8|35
1646042990000|2022-02-28 10:09:50|94981.6|94931.6|94987.2|94937.2|94993.1|94943.1|94980.1|94930.1|41
1646043000000|2022-02-28 10:10:00|94986|94936|94992.3|94942.3|95000.5|94950.5|94978.5|94928.5|60
1646043010000|2022-02-28 10:10:10|94991.9|94941.9|94995.9|94945.9|95009.6|94959.6|94987.5|94937.5|43
1646043020000|2022-02-28 10:10:20|94996|94946|94995.6|94945.6|95003.9|94953.9|94995.2|94945.2|29
1646043030000|2022-02-28 10:10:30|94997.5|94947.5|95024.2|94974.2|95034.9|94984.9|94997.5|94947.5|29
1646043040000|2022-02-28 10:10:40|95031|94981|95058|95008|95069.2|95019.2|95031|94981|50
1646043050000|2022-02-28 10:10:50|95068.1|95018.1|95085.3|95035.3|95091.4|95041.4|95055.7|95005.7|54
1646043060000|2022-02-28 10:11:00|95084.3|95034.3|95078.6|95028.6|95088.6|95038.6|95071.4|95021.4|45
1646043070000|2022-02-28 10:11:10|95078.7|95028.7|95072.5|95022.5|95085.8|95035.8|95067.9|95017.9|34
1646043080000|2022-02-28 10:11:20|95070.1|95020.1|95062.7|95012.7|95076.8|95026.8|95061.7|95011.7|32
1646043090000|2022-02-28 10:11:30|95073.1|95023.1|95102.6|95052.6|95108.9|95058.9|95073.1|95023.1|55
1646043100000|2022-02-28 10:11:40|95101.5|95051.5|95110.2|95060.2|95126.2|95076.2|95098.6|95048.6|38
1646043110000|2022-02-28 10:11:50|95121.8|95071.8|95111.3|95061.3|95124.2|95074.2|95106.4|95056.4|44
1646043120000|2022-02-28 10:12:00|95105.5|95055.5|95126.1|95076.1|95145.8|95095.8|95105.5|95055.5|63
1646043130000|2022-02-28 10:12:10|95132.4|95082.4|95120.1|95070.1|95132.4|95082.4|95119|95069|50
1646043140000|2022-02-28 10:12:20|95120.3|95070.3|95121|95071|95125.5|95075.5|95115.8|95065.8|35
1646043150000|2022-02-28 10:12:30|95120.4|95070.4|95115.2|95065.2|95133.3|95083.3|95114.5|95064.5|44
1646043160000|2022-02-28 10:12:40|95115.1|95065.1|95119.4|95069.4|95122.3|95072.3|95107.8|95057.8|47
1646043170000|2022-02-28 10:12:50|95119.5|95069.5|95133.2|95083.2|95140|95090|95112.1|95062.1|53
1646043180000|2022-02-28 10:13:00|95133.3|95083.3|95149|95099|95166|95116|95130.1|95080.1|47
1646043190000|2022-02-28 10:13:10|95152|95102|95169.9|95119.9|95177.6|95127.6|95149.4|95099.4|41
1646043200000|2022-02-28 10:13:20|95165.5|95115.5|95180.3|95130.3|95181.7|95131.7|95160.5|95110.5|44
1646043210000|2022-02-28 10:13:30|95181|95131|95168.3|95118.3|95181|95131|95167|95117|46
1646043220000|2022-02-28 10:13:40|95168.2|95118.2|95153.1|95128.1|95172.2|95135|95151.1|95112.7|49
1646043230000|2022-02-28 10:13:50|95150.9|95125.9|95166.4|95116.4|95169|95131.7|95150.9|95112.5|41
1646043240000|2022-02-28 10:14:00|95164.2|95114.2|95098.2|95048.2|95169.9|95130.5|95098.2|95048.2|64
1646043250000|2022-02-28 10:14:10|95103.8|95053.8|95101.6|95051.6|95114.1|95064.1|95097|95047|49
1646043260000|2022-02-28 10:14:20|95103.9|95053.9|95105.4|95055.4|95107.6|95057.6|95097.9|95047.9|56
1646043270000|2022-02-28 10:14:30|95104.8|95054.8|95104.8|95054.8|95109.2|95059.2|95104.5|95054.5|24
1646043280000|2022-02-28 10:14:40|95103|95053|95105.9|95055.9|95115.5|95066.7|95091.5|95047.5|32
1646043290000|2022-02-28 10:14:50|95105.3|95055.3|95087.2|95037.2|95111.3|95061.3|95085.1|95035.1|44
1646043300000|2022-02-28 10:15:00|95095|95045|95096.5|95046.5|95103.9|95053.9|95088.8|95038.8|46
1646043310000|2022-02-28 10:15:10|95093.5|95043.5|95089.8|95039.8|95100.8|95050.8|95076.5|95026.5|48
1646043320000|2022-02-28 10:15:20|95080|95030|95087.1|95037.1|95092.4|95042.4|95080|95030|46
1646043330000|2022-02-28 10:15:30|95086.7|95036.7|95084.5|95034.5|95093.3|95043.3|95077.8|95027.8|50
1646043340000|2022-02-28 10:15:40|95087.9|95037.9|95072.6|95022.6|95087.9|95037.9|95061.6|95011.6|59
1646043350000|2022-02-28 10:15:50|95069.6|95019.6|95066.1|95016.1|95076.4|95026.4|95065.6|95015.6|43
1646043360000|2022-02-28 10:16:00|95069.9|95019.9|95026.3|94976.3|95070.4|95020.4|95026.3|94976.3|73
1646043370000|2022-02-28 10:16:10|95029.7|94979.7|95029.3|94979.3|95035.6|94985.6|95013.8|94963.8|61
1646043380000|2022-02-28 10:16:20|95027.7|94977.7|95017.7|94967.7|95030.1|94980.1|95014.8|94964.8|48
1646043390000|2022-02-28 10:16:30|95013.5|94963.5|95014.2|94964.2|95027.1|94977.1|95011.2|94961.2|63
1646043400000|2022-02-28 10:16:40|95019|94969|95009.7|94959.7|95024.1|94974.1|95008.7|94958.7|46
1646043410000|2022-02-28 10:16:50|95014|94964|95024.4|94974.4|95035.5|94985.5|95010.6|94960.6|48
1646043420000|2022-02-28 10:17:00|95026.2|94976.2|95010.2|94960.2|95032.9|94982.9|95009.8|94959.8|55
1646043430000|2022-02-28 10:17:10|95009.2|94959.2|95032.1|94982.1|95032.1|94982.1|95001.4|94951.4|69
1646043440000|2022-02-28 10:17:20|95027.2|94977.2|95032.1|94982.1|95042.1|94992.1|95022.2|94972.2|62
1646043450000|2022-02-28 10:17:30|95032|94982|95042.5|94992.5|95049.1|94999.1|95031.8|94981.8|59
1646043460000|2022-02-28 10:17:40|95043.6|94993.6|95036.1|94986.1|95045.1|94995.1|95034.3|94984.3|42
1646043470000|2022-02-28 10:17:50|95036.5|94986.5|95030.8|94980.8|95040.6|95003.1|95023.9|94978.4|44
1646043480000|2022-02-28 10:18:00|95031|94981|95010.4|94960.4|95031|94981|95001.9|94951.9|57
1646043490000|2022-02-28 10:18:10|95010.2|94960.2|95009|94959|95010.2|94960.2|94993|94943|60
1646043500000|2022-02-28 10:18:20|95002.5|94952.5|95019.4|94969.4|95022.2|94972.2|95002.5|94952.5|46
1646043510000|2022-02-28 10:18:30|95022.4|94972.4|95018.3|94968.3|95024.4|94974.4|95012|94962|48
1646043520000|2022-02-28 10:18:40|95017|94967|95034.6|94984.6|95037.9|94987.9|95013|94963|54
1646043530000|2022-02-28 10:18:50|95030.3|94980.3|95035.9|94985.9|95040.2|94990.2|95022.5|94972.5|49
1646043540000|2022-02-28 10:19:00|95032.1|94982.1|95045.3|94995.3|95052|95002|95029.7|94979.7|55
1646043550000|2022-02-28 10:19:10|95046.2|94996.2|95052.1|95002.1|95054|95004|95045|94995|32
1646043560000|2022-02-28 10:19:20|95053|95003|95047.2|94997.2|95054.4|95004.4|95047.2|94997.2|23
1646043570000|2022-02-28 10:19:30|95046.7|94996.7|95057.5|95007.5|95063.2|95020.2|95041.1|94995.8|29
1646043580000|2022-02-28 10:19:40|95060.7|95010.7|95061.3|95011.3|95066.5|95016.5|95054.6|95004.6|52
1646043590000|2022-02-28 10:19:50|95062.2|95012.2|95058.5|95008.5|95069.3|95019.3|95055.4|95005.4|48
1646043600000|2022-02-28 10:20:00|95059.2|95009.2|95053.2|95003.2|95063.9|95013.9|95051|95001|45
1646043610000|2022-02-28 10:20:10|95053.1|95003.1|95049.9|94999.9|95053.1|95003.1|95045.7|94995.7|46
1646043620000|2022-02-28 10:20:20|95048.9|94998.9|95034|94984|95050.6|95000.6|95030.1|94980.1|47
1646043630000|2022-02-28 10:20:30|95034.4|94984.4|95044.4|94994.4|95045.1|94995.1|95032.8|94982.8|33
1646043640000|2022-02-28 10:20:40|95042.8|94992.8|95049.4|94999.4|95051.6|95001.6|95036.6|94986.6|39
1646043650000|2022-02-28 10:20:50|95049|94999|95052.1|95002.1|95052.1|95002.1|95046.7|94996.7|26
1646043660000|2022-02-28 10:21:00|95053.1|95003.1|95050.4|95000.4|95053.1|95003.1|95044.2|94994.2|49
1646043670000|2022-02-28 10:21:10|95050.2|95000.2|95052.9|95002.9|95053.2|95003.2|95048.8|94998.8|30
1646043680000|2022-02-28 10:21:20|95052.2|95002.2|95052.4|95002.4|95053.5|95003.5|95047.4|94997.4|36
1646043690000|2022-02-28 10:21:30|95052.7|95002.7|95043.9|94993.9|95055.6|95005.6|95041.9|94991.9|54
1646043700000|2022-02-28 10:21:40|95039.9|94989.9|95047.9|94997.9|95049.7|94999.7|95039.9|94989.9|39
1646043710000|2022-02-28 10:21:50|95046.2|94996.2|95043.2|94993.2|95047.5|94997.5|95041.3|94991.3|48
1646043720000|2022-02-28 10:22:00|95045.4|94995.4|95042.3|94992.3|95045.4|94995.4|95039.6|94989.6|28
1646043730000|2022-02-28 10:22:10|95042.1|94992.1|95035.3|94985.3|95048.5|94998.5|95035.3|94985.3|38
1646043740000|2022-02-28 10:22:20|95036.1|94986.1|95034.4|94984.4|95037.5|94987.5|95032.6|94982.6|34
1646043750000|2022-02-28 10:22:30|95034.5|94984.5|95035.1|94985.1|95041|94991|95029.6|94979.6|30
1646043760000|2022-02-28 10:22:40|95035.6|94985.6|95029.1|94979.1|95035.6|94985.6|95027|94977|35
1646043770000|2022-02-28 10:22:50|95031|94981|95035.8|94985.8|95038.3|94988.3|95029.6|94979.6|44
1646043780000|2022-02-28 10:23:00|95036.1|94986.1|95042.1|94992.1|95044.4|94998.8|95022.4|94985.8|34
1646043790000|2022-02-28 10:23:10|95041.5|94991.5|95032|94982|95041.5|94991.5|95032|94982|37
1646043800000|2022-02-28 10:23:20|95032.4|94982.4|95037.4|94987.4|95038.3|94988.3|95029.5|94979.5|40
1646043810000|2022-02-28 10:23:30|95037.9|94987.9|95032.7|94982.7|95038.9|94996.9|95013.5|94977|47
1646043820000|2022-02-28 10:23:40|95032.6|94982.6|95025.8|95000.8|95041.9|95003.3|95023.2|94981.4|36
1646043830000|2022-02-28 10:23:50|95027.2|95002.2|95040.9|94990.9|95043.4|95002.2|95023.2|94988.3|38
1646043840000|2022-02-28 10:24:00|95040.5|94990.5|95018.1|94968.1|95040.5|94990.5|95016.8|94966.8|54
1646043850000|2022-02-28 10:24:10|95017.2|94967.2|95013.1|94963.1|95020.3|94984.7|95008|94958|59
1646043860000|2022-02-28 10:24:20|95013.5|94963.5|95021.1|94971.1|95021.8|94976.5|94995.4|94952.6|48
1646043870000|2022-02-28 10:24:30|95021.8|94971.8|95012.9|94962.9|95021.8|94971.8|95012.2|94962.2|42
1646043880000|2022-02-28 10:24:40|95009.7|94959.7|94966.2|94916.2|95014.7|94964.7|94959.3|94909.3|62
1646043890000|2022-02-28 10:24:50|94967.3|94917.3|94970.3|94920.3|94972|94922|94963.1|94913.1|40
1646043900000|2022-02-28 10:25:00|94969.4|94919.4|94962.4|94912.4|94974.7|94924.7|94961.4|94911.4|62
1646043910000|2022-02-28 10:25:10|94962.1|94912.1|94983.9|94933.9|94984|94934|94961.8|94911.8|48
1646043920000|2022-02-28 10:25:20|94979.2|94929.2|94954|94904|94988|94938|94948.9|94898.9|57
1646043930000|2022-02-28 10:25:30|94954.1|94904.1|94936.9|94886.9|94955|94905|94934|94884|57
1646043940000|2022-02-28 10:25:40|94937.7|94887.7|94934.8|94884.8|94945.2|94895.2|94934.3|94884.3|57
1646043950000|2022-02-28 10:25:50|94936.6|94886.6|94935.5|94885.5|94943|94893|94935.5|94885.5|55
1646043960000|2022-02-28 10:26:00|94937.4|94887.4|94945|94895|94945|94895|94935.9|94885.9|60
1646043970000|2022-02-28 10:26:10|94944.3|94894.3|94949.3|94899.3|94954.5|94904.5|94942.5|94892.5|51
1646043980000|2022-02-28 10:26:20|94949.1|94899.1|94936.9|94886.9|94949.6|94899.6|94934.9|94884.9|48
1646043990000|2022-02-28 10:26:30|94937.4|94887.4|94942.4|94892.4|94946.5|94896.5|94937.4|94887.4|50
1646044000000|2022-02-28 10:26:40|94942.3|94892.3|94947.8|94897.8|94951.5|94901.5|94940.1|94890.1|44
1646044010000|2022-02-28 10:26:50|94947.9|94897.9|94936.3|94886.3|94948.5|94898.5|94931.1|94881.1|48
1646044020000|2022-02-28 10:27:00|94936.7|94886.7|94934.4|94884.4|94939.5|94889.5|94931.3|94881.3|50
1646044030000|2022-02-28 10:27:10|94936|94886|94940.1|94890.1|94952.3|94913.7|94923.2|94885.4|55
1646044040000|2022-02-28 10:27:20|94920.6|94895.6|94921.6|94871.6|94934.4|94895.6|94907.6|94868.3|57
1646044050000|2022-02-28 10:27:30|94921.4|94871.4|94921.9|94871.9|94923.1|94873.1|94917.8|94867.8|41
1646044060000|2022-02-28 10:27:40|94922.6|94872.6|94950|94900|94955.4|94905.4|94922.6|94872.6|58
1646044070000|2022-02-28 10:27:50|94950.4|94900.4|94957.8|94907.8|94958.8|94908.8|94950.4|94900.4|48
1646044080000|2022-02-28 10:28:00|94955.4|94905.4|94951|94901|94955.4|94905.4|94949.3|94899.3|52
1646044090000|2022-02-28 10:28:10|94950.9|94900.9|94951.2|94901.2|94955.9|94905.9|94949.8|94899.8|43
1646044100000|2022-02-28 10:28:20|94950.8|94900.8|94947.4|94897.4|94951.9|94901.9|94947.4|94897.4|37
1646044110000|2022-02-28 10:28:30|94947.6|94897.6|94965.8|94915.8|94967.5|94917.5|94943.5|94893.5|53
1646044120000|2022-02-28 10:28:40|94965.7|94915.7|94976.8|94926.8|94977.4|94927.4|94964|94914|50
1646044130000|2022-02-28 10:28:50|94978|94928|94977.3|94927.3|94990.5|94940.5|94974.8|94924.8|53
1646044140000|2022-02-28 10:29:00|94980.6|94930.6|94986.1|94936.1|94986.1|94936.1|94972.2|94922.2|48
1646044150000|2022-02-28 10:29:10|94985.9|94935.9|94983|94933|94989.2|94948.5|94969.7|94932.1|44
1646044160000|2022-02-28 10:29:20|94980.1|94930.1|94969.5|94919.5|94980.5|94941.2|94959|94919.5|56
1646044170000|2022-02-28 10:29:30|94967.5|94917.5|94945.9|94895.9|94967.5|94917.5|94945.9|94895.9|44
1646044180000|2022-02-28 10:29:40|94946.2|94896.2|94946.1|94896.1|94947.3|94897.3|94945.1|94895.1|28
1646044190000|2022-02-28 10:29:50|94944.5|94894.5|94936.6|94886.6|94946.2|94896.2|94933.6|94883.6|26
1646044200000|2022-02-28 10:30:00|94935.5|94885.5|94937.8|94887.8|94939.5|94889.5|94933.6|94883.6|50
1646044210000|2022-02-28 10:30:10|94938|94888|94930|94880|94944.3|94894.3|94925.5|94875.5|49
1646044220000|2022-02-28 10:30:20|94930.4|94880.4|94925.1|94875.1|94930.8|94880.8|94921|94871|44
1646044230000|2022-02-28 10:30:30|94925.7|94875.7|94942.5|94892.5|94942.5|94892.5|94925.1|94875.1|33
1646044240000|2022-02-28 10:30:40|94935.9|94885.9|94948.3|94898.3|94949.6|94899.6|94935.7|94885.7|57
1646044250000|2022-02-28 10:30:50|94946.5|94896.5|94949.2|94924.2|94963.5|94924.6|94946|94896|42
1646044260000|2022-02-28 10:31:00|94962|94912|94968.6|94918.6|94971.3|94921.3|94959|94909|52
1646044270000|2022-02-28 10:31:10|94969.8|94919.8|94965.2|94915.2|94969.8|94919.8|94961.9|94911.9|47
1646044280000|2022-02-28 10:31:20|94964.3|94914.3|94939.9|94889.9|94967.1|94921.6|94935.8|94889.9|56
1646044290000|2022-02-28 10:31:30|94937.8|94887.8|94948.5|94898.5|94956.3|94906.3|94936.3|94886.3|57
1646044300000|2022-02-28 10:31:40|94953.9|94903.9|94955.9|94905.9|94970.1|94923.5|94937.3|94887.3|66
1646044310000|2022-02-28 10:31:50|94956.7|94906.7|94957.8|94907.8|94963|94913|94937.2|94887.2|58
1646044320000|2022-02-28 10:32:00|94957.7|94907.7|94958.4|94908.4|94962.5|94912.5|94951.4|94901.4|43
1646044330000|2022-02-28 10:32:10|94952.4|94902.4|94948.2|94923.2|94965.5|94923.9|94947.8|94902.4|47
1646044340000|2022-02-28 10:32:20|94950.1|94925.1|94962.4|94912.4|94972.3|94925.1|94948.2|94908.8|56
1646044350000|2022-02-28 10:32:30|94960.8|94910.8|94957|94907|94961.4|94911.4|94953.5|94903.5|26
1646044360000|2022-02-28 10:32:40|94957.7|94907.7|94963.4|94913.4|94966.7|94916.7|94957.7|94907.7|46
1646044370000|2022-02-28 10:32:50|94964.5|94914.5|94953|94903|94966.1|94916.1|94950.1|94900.1|48
1646044380000|2022-02-28 10:33:00|94950.1|94900.1|94967|94917|94981|94943.7|94938.8|94900.1|53
1646044390000|2022-02-28 10:33:10|94968.4|94918.4|94956.1|94906.1|94975.2|94918.4|94954.1|94890.4|41
1646044400000|2022-02-28 10:33:20|94959.6|94909.6|94961|94911|94971|94914.7|94952.6|94890.6|45
1646044410000|2022-02-28 10:33:30|94962|94912|94959.6|94909.6|94967.2|94914.7|94958.5|94908.5|47
1646044420000|2022-02-28 10:33:40|94958.6|94908.6|94964|94914|94966.6|94914.6|94958|94896.3|42
1646044430000|2022-02-28 10:33:50|94962.1|94912.1|94944.3|94894.3|94962.5|94912.5|94944.3|94894.3|52
1646044440000|2022-02-28 10:34:00|94945.4|94895.4|94938.9|94888.9|94956.3|94898.3|94938.9|94879.9|61
1646044450000|2022-02-28 10:34:10|94937.5|94887.5|94943.2|94893.2|94944.8|94894.8|94935.5|94885.5|54
1646044460000|2022-02-28 10:34:20|94943|94893|94943.6|94893.6|94946.3|94896.3|94936.5|94886.5|52
1646044470000|2022-02-28 10:34:30|94944.4|94894.4|94941.3|94891.3|94946.8|94896.8|94936.3|94886.3|62
1646044480000|2022-02-28 10:34:40|94938.3|94888.3|94933.2|94883.2|94939|94889|94929.6|94879.6|49
1646044490000|2022-02-28 10:34:50|94936.3|94886.3|94939.5|94889.5|94941|94891|94932.6|94882.6|53
1646044500000|2022-02-28 10:35:00|94938.2|94888.2|94937.2|94887.2|94942.7|94892.7|94934|94884|60
1646044510000|2022-02-28 10:35:10|94936.8|94886.8|94939.1|94889.1|94939.6|94889.6|94934.2|94884.2|35
1646044520000|2022-02-28 10:35:20|94939.3|94889.3|94933.6|94883.6|94939.9|94889.9|94933|94883|44
1646044530000|2022-02-28 10:35:30|94933.3|94883.3|94906|94856|94934.3|94884.3|94904.9|94854.9|62
1646044540000|2022-02-28 10:35:40|94907|94857|94921.1|94871.1|94921.6|94871.6|94907|94857|60
1646044550000|2022-02-28 10:35:50|94920.3|94870.3|94919.2|94869.2|94923.4|94873.4|94917.7|94867.7|48
1646044560000|2022-02-28 10:36:00|94919.3|94869.3|94923.9|94873.9|94930.9|94880.9|94919.2|94869.2|62
1646044570000|2022-02-28 10:36:10|94923.8|94873.8|94905.2|94855.2|94924.5|94874.5|94905.2|94855.2|40
1646044580000|2022-02-28 10:36:20|94908.7|94858.7|94906.1|94856.1|94914|94864|94903.2|94853.2|43
1646044590000|2022-02-28 10:36:30|94906.5|94856.5|94908.6|94858.6|94913|94863|94902.5|94852.5|54
1646044600000|2022-02-28 10:36:40|94909.1|94859.1|94911.8|94861.8|94912.9|94862.9|94908.5|94858.5|31
1646044610000|2022-02-28 10:36:50|94910.1|94860.1|94905.4|94855.4|94910.1|94860.1|94904.5|94854.5|44
1646044620000|2022-02-28 10:37:00|94907.8|94857.8|94905.5|94855.5|94913.5|94863.5|94902.1|94852.1|61
1646044630000|2022-02-28 10:37:10|94904.9|94854.9|94906.4|94856.4|94913.7|94863.7|94902|94852|63
1646044640000|2022-02-28 10:37:20|94905.6|94855.6|94904.1|94854.1|94910.5|94860.5|94900.6|94850.6|46
1646044650000|2022-02-28 10:37:30|94902.9|94852.9|94902.8|94852.8|94906.2|94856.2|94901.7|94851.7|30
1646044660000|2022-02-28 10:37:40|94902.7|94852.7|94904.8|94854.8|94906.7|94856.7|94902.1|94852.1|42
1646044670000|2022-02-28 10:37:50|94906|94856|94914|94864|94916.2|94866.2|94906|94856|47
1646044680000|2022-02-28 10:38:00|94913.8|94863.8|94915.6|94865.6|94918.4|94868.4|94903.9|94853.9|49
1646044690000|2022-02-28 10:38:10|94916.4|94866.4|94916|94866|94920.6|94870.6|94903.1|94853.1|67
1646044700000|2022-02-28 10:38:20|94918.1|94868.1|94911.1|94861.1|94918.1|94868.1|94907.1|94857.1|51
1646044710000|2022-02-28 10:38:30|94908.3|94858.3|94907|94857|94913|94863|94903.6|94853.6|59
1646044720000|2022-02-28 10:38:40|94907.1|94857.1|94909.1|94859.1|94913.9|94863.9|94902.4|94852.4|39
1646044730000|2022-02-28 10:38:50|94908.9|94858.9|94904.3|94854.3|94913.5|94863.5|94901|94851|55
1646044740000|2022-02-28 10:39:00|94902.2|94852.2|94862.8|94812.8|94912.5|94864.1|94862.8|94812.8|53
1646044750000|2022-02-28 10:39:10|94860.4|94810.4|94824.7|94774.7|94866|94816|94824.3|94774.3|67
1646044760000|2022-02-28 10:39:20|94826.4|94776.4|94839.2|94789.2|94842|94792|94826.4|94776.4|59
1646044770000|2022-02-28 10:39:30|94837.5|94787.5|94837|94787|94838.9|94788.9|94831.4|94781.4|31
1646044780000|2022-02-28 10:39:40|94839.7|94789.7|94839|94789|94842.1|94792.1|94837.2|94787.2|46
1646044790000|2022-02-28 10:39:50|94838.2|94788.2|94833.4|94783.4|94840|94790|94833.4|94783.4|37
1646044800000|2022-02-28 10:40:00|94834|94784|94837.9|94787.9|94840.6|94790.6|94831.2|94781.2|36
1646044810000|2022-02-28 10:40:10|94833.7|94783.7|94833.7|94783.7|94834.4|94795.2|94815.5|94774.4|48
1646044820000|2022-02-28 10:40:20|94833.3|94783.3|94826.3|94776.3|94836.2|94786.2|94824.7|94774.7|47
1646044830000|2022-02-28 10:40:30|94828.2|94778.2|94822.9|94772.9|94832|94782|94816.8|94766.8|39
1646044840000|2022-02-28 10:40:40|94821.6|94771.6|94827.3|94777.3|94830.9|94780.9|94816.3|94766.3|59
1646044850000|2022-02-28 10:40:50|94826.8|94776.8|94826.2|94776.2|94832.1|94782.1|94826.2|94776.2|44
1646044860000|2022-02-28 10:41:00|94825.7|94775.7|94816.9|94766.9|94829.7|94792.4|94805.7|94763.3|42
1646044870000|2022-02-28 10:41:10|94800.5|94775.5|94812.1|94762.1|94823.1|94777.5|94797.8|94759.2|46
1646044880000|2022-02-28 10:41:20|94812.5|94762.5|94816.2|94766.2|94821.6|94783|94798.5|94758.8|50
1646044890000|2022-02-28 10:41:30|94815.8|94765.8|94800.6|94775.6|94831.4|94787.8|94799.6|94757.8|41
1646044900000|2022-02-28 10:41:40|94797.6|94772.6|94817.1|94767.1|94822.5|94783|94797.6|94762.2|37
1646044910000|2022-02-28 10:41:50|94817.9|94767.9|94816.2|94766.2|94817.9|94767.9|94813|94763|45
1646044920000|2022-02-28 10:42:00|94814.8|94764.8|94810.8|94760.8|94823.2|94773.2|94809.9|94759.9|46
1646044930000|2022-02-28 10:42:10|94814.4|94764.4|94810.1|94760.1|94821.5|94771.5|94807.6|94757.6|55
1646044940000|2022-02-28 10:42:20|94809.6|94759.6|94818|94768|94818.5|94768.5|94805.7|94755.7|30
1646044950000|2022-02-28 10:42:30|94817.5|94767.5|94780|94730|94818|94768|94761.6|94723.9|58
1646044960000|2022-02-28 10:42:40|94779.5|94729.5|94762.2|94712.2|94779.5|94734.1|94748.6|94708.4|46
1646044970000|2022-02-28 10:42:50|94762.3|94712.3|94754.3|94704.3|94762.3|94712.3|94753.3|94703.3|33
1646044980000|2022-02-28 10:43:00|94755|94705|94759.6|94709.6|94761.4|94711.4|94754.1|94704.1|44
1646044990000|2022-02-28 10:43:10|94759.5|94709.5|94759.8|94709.8|94760.2|94710.2|94756.1|94706.1|34
1646045000000|2022-02-28 10:43:20|94757.9|94707.9|94760.1|94710.1|94762.9|94723.4|94747.8|94707.9|37
1646045010000|2022-02-28 10:43:30|94758.4|94708.4|94752.9|94702.9|94762.4|94722.5|94747.3|94698.1|49
1646045020000|2022-02-28 10:43:40|94753.5|94703.5|94757.7|94707.7|94758.8|94708.8|94749.2|94699.2|55
1646045030000|2022-02-28 10:43:50|94757.9|94707.9|94746.7|94696.7|94758.8|94708.8|94746.7|94696.7|32
1646045040000|2022-02-28 10:44:00|94746.2|94696.2|94762.1|94737.1|94776.6|94737.9|94746.2|94696.2|59
1646045050000|2022-02-28 10:44:10|94762.6|94737.6|94762.6|94712.6|94771.5|94737.6|94755.5|94712.6|45
1646045060000|2022-02-28 10:44:20|94764.3|94714.3|94763.5|94713.5|94768.7|94718.7|94762.7|94712.7|32
1646045070000|2022-02-28 10:44:30|94763.1|94713.1|94769.3|94719.3|94769.3|94719.3|94762.6|94712.6|38
1646045080000|2022-02-28 10:44:40|94764.4|94714.4|94772|94722|94777.9|94727.9|94763.7|94713.7|54
1646045090000|2022-02-28 10:44:50|94772.2|94722.2|94774.3|94724.3|94781|94731|94772.2|94722.2|35
1646045100000|2022-02-28 10:45:00|94773.8|94723.8|94773.5|94723.5|94778|94728|94766.2|94716.2|41
1646045110000|2022-02-28 10:45:10|94766.7|94716.7|94753.1|94703.1|94768.4|94718.4|94748.5|94698.5|62
1646045120000|2022-02-28 10:45:20|94753.7|94703.7|94757|94707|94759.8|94709.8|94748.4|94698.4|37
1646045130000|2022-02-28 10:45:30|94758.9|94708.9|94755.9|94705.9|94764.5|94714.5|94744.1|94694.1|44
1646045140000|2022-02-28 10:45:40|94755.8|94705.8|94753.7|94703.7|94758.8|94708.8|94749.2|94699.2|41
1646045150000|2022-02-28 10:45:50|94753.3|94703.3|94748.3|94698.3|94756.2|94706.2|94746.3|94696.3|49
1646045160000|2022-02-28 10:46:00|94744.5|94694.5|94742.3|94692.3|94747.5|94697.5|94738.2|94688.2|33
1646045170000|2022-02-28 10:46:10|94743.9|94693.9|94745.9|94695.9|94752|94702|94741.5|94691.5|43
1646045180000|2022-02-28 10:46:20|94746.4|94696.4|94742.7|94692.7|94749|94699|94739.3|94689.3|42
1646045190000|2022-02-28 10:46:30|94743.6|94693.6|94744.2|94694.2|94744.4|94694.4|94739.8|94689.8|26
1646045200000|2022-02-28 10:46:40|94741.7|94691.7|94740.2|94690.2|94746.2|94696.2|94739.7|94689.7|45
1646045210000|2022-02-28 10:46:50|94741.5|94691.5|94737.2|94687.2|94748|94698|94734.1|94684.1|51
1646045220000|2022-02-28 10:47:00|94737.9|94687.9|94728.7|94678.7|94742.2|94694.8|94719.8|94676|52
1646045230000|2022-02-28 10:47:10|94726.2|94676.2|94722.4|94672.4|94727.1|94677.1|94717.9|94667.9|52
1646045240000|2022-02-28 10:47:20|94721|94671|94720.4|94670.4|94727|94687.6|94711.4|94666.3|38
1646045250000|2022-02-28 10:47:30|94722.9|94672.9|94723|94673|94728|94678|94714.1|94664.1|41
1646045260000|2022-02-28 10:47:40|94723.8|94673.8|94722.9|94672.9|94725.4|94685.4|94710.4|94670.9|38
1646045270000|2022-02-28 10:47:50|94721|94671|94717.1|94667.1|94723.5|94673.5|94714.4|94664.4|43
1646045280000|2022-02-28 10:48:00|94716.7|94666.7|94722.6|94672.6|94724.6|94690.3|94704.2|94663.7|46
1646045290000|2022-02-28 10:48:10|94720.9|94670.9|94725.2|94675.2|94727.3|94677.3|94717.2|94667.2|47
1646045300000|2022-02-28 10:48:20|94724.3|94674.3|94711.2|94661.2|94726.3|94676.3|94695.3|94655.5|51
1646045310000|2022-02-28 10:48:30|94718.7|94668.7|94692.7|94642.7|94720|94673.3|94674|94640.9|50
1646045320000|2022-02-28 10:48:40|94692.9|94642.9|94689.1|94639.1|94697.5|94652.8|94676.3|94635.9|44
1646045330000|2022-02-28 10:48:50|94690.6|94640.6|94687.3|94637.3|94692.5|94642.5|94685.4|94635.4|29
1646045340000|2022-02-28 10:49:00|94692.1|94642.1|94688.9|94638.9|94692.1|94642.1|94685.5|94635.5|40
1646045350000|2022-02-28 10:49:10|94688.6|94638.6|94686.1|94636.1|94689.1|94639.1|94682.9|94632.9|26
1646045360000|2022-02-28 10:49:20|94686.2|94636.2|94659|94634|94687|94651.6|94658.2|94620.5|45
1646045370000|2022-02-28 10:49:30|94671.4|94621.4|94659.7|94634.7|94676.8|94635.2|94658.1|94620|43
1646045380000|2022-02-28 10:49:40|94659.8|94634.8|94650.6|94625.6|94668.6|94634.9|94649.9|94608.8|49
1646045390000|2022-02-28 10:49:50|94661.8|94611.8|94664.1|94614.1|94667.8|94630|94651.9|94611.8|28
1646045400000|2022-02-28 10:50:00|94665|94615|94652.4|94602.4|94665|94626.8|94637.9|94595.6|58
1646045410000|2022-02-28 10:50:10|94652.7|94602.7|94666.6|94616.6|94668.4|94627.5|94644.9|94602.7|55
1646045420000|2022-02-28 10:50:20|94668.4|94618.4|94647|94597|94671|94621|94647|94597|54
1646045430000|2022-02-28 10:50:30|94646.3|94596.3|94636.4|94586.4|94649.5|94599.5|94633.4|94583.4|62
1646045440000|2022-02-28 10:50:40|94636.8|94586.8|94639.1|94589.1|94640.7|94590.7|94629.3|94579.3|44
1646045450000|2022-02-28 10:50:50|94639|94589|94637.9|94587.9|94639.9|94601.5|94626.5|94587.6|27
1646045460000|2022-02-28 10:51:00|94638|94588|94636.3|94586.3|94638.4|94604.5|94624.5|94585.3|42
1646045470000|2022-02-28 10:51:10|94635.4|94585.4|94631.9|94581.9|94639|94589|94628.2|94578.2|42
1646045480000|2022-02-28 10:51:20|94629.8|94579.8|94629.2|94579.2|94640|94590|94628|94578|42
1646045490000|2022-02-28 10:51:30|94628.8|94578.8|94627.8|94577.8|94638|94588|94627.6|94577.6|36
1646045500000|2022-02-28 10:51:40|94628.3|94578.3|94631.8|94581.8|94637|94594.4|94619.4|94574.6|55
1646045510000|2022-02-28 10:51:50|94632.5|94582.5|94642.4|94592.4|94644.5|94595.9|94619.8|94582.4|55
1646045520000|2022-02-28 10:52:00|94643|94593|94645.9|94595.9|94647.3|94597.3|94643|94593|37
1646045530000|2022-02-28 10:52:10|94646|94596|94660.3|94610.3|94660.3|94610.3|94646|94596|45
1646045540000|2022-02-28 10:52:20|94661.6|94611.6|94669.9|94619.9|94671.7|94621.7|94659.5|94609.5|38
1646045550000|2022-02-28 10:52:30|94669.2|94619.2|94668|94618|94674|94624|94662.8|94612.8|47
1646045560000|2022-02-28 10:52:40|94666.2|94616.2|94679.8|94629.8|94681.4|94641.2|94665.3|94615.3|38
1646045570000|2022-02-28 10:52:50|94679.2|94629.2|94682.7|94632.7|94685.4|94635.4|94679.2|94629.2|25
1646045580000|2022-02-28 10:53:00|94683.7|94633.7|94697.5|94647.5|94700.7|94650.7|94670.7|94628.5|55
1646045590000|2022-02-28 10:53:10|94695.3|94645.3|94689.1|94639.1|94707.2|94657.2|94685|94635|27
1646045600000|2022-02-28 10:53:20|94688.9|94638.9|94679.5|94629.5|94695.5|94649.5|94668.5|94628.8|42
1646045610000|2022-02-28 10:53:30|94679.8|94629.8|94669.4|94644.4|94698.8|94650.9|94669.4|94629.1|53
1646045620000|2022-02-28 10:53:40|94669.6|94644.6|94668.6|94618.6|94689.1|94648.1|94657.5|94609.9|56
1646045630000|2022-02-28 10:53:50|94667.6|94617.6|94652.4|94627.4|94678|94628|94649.8|94609.9|37
1646045640000|2022-02-28 10:54:00|94651.3|94626.3|94663.9|94613.9|94671.3|94626.3|94647.2|94602.5|56
1646045650000|2022-02-28 10:54:10|94661.7|94611.7|94653.2|94603.2|94678.1|94630.2|94637.7|94598.9|59
1646045660000|2022-02-28 10:54:20|94650.4|94600.4|94647.7|94597.7|94657.3|94607.5|94632.1|94593.4|52
1646045670000|2022-02-28 10:54:30|94646.8|94596.8|94636.3|94586.3|94652.6|94612.4|94624.2|94584.1|67
1646045680000|2022-02-28 10:54:40|94625.1|94600.1|94613.5|94563.5|94638.5|94601.4|94609.4|94559.4|75
1646045690000|2022-02-28 10:54:50|94614.1|94564.1|94606.4|94556.4|94630.6|94580.6|94606.4|94556.4|63
1646045700000|2022-02-28 10:55:00|94600|94550|94524.1|94474.1|94604.4|94554.4|94524.1|94474.1|77
1646045710000|2022-02-28 10:55:10|94522.1|94472.1|94502.1|94452.1|94528.6|94478.6|94495.8|94445.8|76
1646045720000|2022-02-28 10:55:20|94497.7|94447.7|94518.1|94468.1|94528.8|94478.8|94488.4|94444.9|75
1646045730000|2022-02-28 10:55:30|94515.9|94465.9|94520.3|94470.3|94528.8|94478.8|94495.8|94445.8|73
1646045740000|2022-02-28 10:55:40|94519.7|94469.7|94537.2|94487.2|94548.9|94498.9|94495.5|94445.5|79
1646045750000|2022-02-28 10:55:50|94536.9|94486.9|94584|94534|94596|94546|94536.9|94486.9|74
1646045760000|2022-02-28 10:56:00|94583.1|94533.1|94571.6|94521.6|94593.4|94543.4|94569.4|94519.4|75
1646045770000|2022-02-28 10:56:10|94570.2|94520.2|94562.6|94512.6|94570.2|94520.2|94556|94506|69
1646045780000|2022-02-28 10:56:20|94565.3|94515.3|94563.7|94513.7|94584.7|94534.7|94563.5|94513.5|55
1646045790000|2022-02-28 10:56:30|94566.1|94516.1|94487|94437|94569.5|94519.5|94484.1|94434.1|74
1646045800000|2022-02-28 10:56:40|94489.6|94439.6|94463.8|94413.8|94489.6|94439.6|94463.8|94413.8|76
1646045810000|2022-02-28 10:56:50|94464|94414|94459.2|94409.2|94473.6|94423.6|94455.9|94405.9|69
1646045820000|2022-02-28 10:57:00|94453|94403|94479.4|94429.4|94495.6|94445.6|94453|94403|70
1646045830000|2022-02-28 10:57:10|94478.8|94428.8|94488|94438|94489.1|94439.1|94463.9|94413.9|67
1646045840000|2022-02-28 10:57:20|94486.9|94436.9|94473.9|94423.9|94496|94446|94473.9|94423.9|67
1646045850000|2022-02-28 10:57:30|94475.2|94425.2|94473.8|94423.8|94475.9|94425.9|94464|94414|60
1646045860000|2022-02-28 10:57:40|94473.5|94423.5|94471.8|94421.8|94478.2|94428.2|94468.7|94418.7|68
1646045870000|2022-02-28 10:57:50|94472.5|94422.5|94474.9|94424.9|94479.3|94429.3|94470.2|94420.2|69
1646045880000|2022-02-28 10:58:00|94474|94424|94452.4|94402.4|94483.8|94433.8|94438.9|94388.9|72
1646045890000|2022-02-28 10:58:10|94453|94403|94456.5|94406.5|94467.1|94417.1|94446|94396|64
1646045900000|2022-02-28 10:58:20|94455.7|94405.7|94453.9|94403.9|94465.6|94415.6|94430.4|94380.4|74
1646045910000|2022-02-28 10:58:30|94456.6|94406.6|94466.9|94416.9|94493.1|94443.1|94449.8|94399.8|77
1646045920000|2022-02-28 10:58:40|94466.5|94416.5|94452.5|94402.5|94481.6|94431.6|94445.8|94395.8|75
1646045930000|2022-02-28 10:58:50|94450.8|94400.8|94404.2|94354.2|94456|94406|94393.9|94343.9|74
1646045940000|2022-02-28 10:59:00|94403.4|94353.4|94392|94342|94408.1|94358.1|94382.7|94332.7|75
1646045950000|2022-02-28 10:59:10|94390.5|94340.5|94384.1|94334.1|94394.5|94344.5|94380.7|94330.7|63
1646045960000|2022-02-28 10:59:20|94385.1|94335.1|94355.9|94305.9|94387.5|94337.5|94355.9|94305.9|77
1646045970000|2022-02-28 10:59:30|94355.2|94305.2|94346.2|94296.2|94356.8|94306.8|94339.5|94289.5|66
1646045980000|2022-02-28 10:59:40|94349.6|94299.6|94373.2|94323.2|94387.1|94337.1|94348.8|94298.8|76
1646045990000|2022-02-28 10:59:50|94372.9|94322.9|94355.9|94302.5|94373.4|94323.4|94324.3|94274.3|75
1646046000000|2022-02-28 11:00:00|94345.4|94295.4|94425.3|94375.3|94425.3|94375.3|94345.4|94295.4|77
1646046010000|2022-02-28 11:00:10|94422.9|94372.9|94424.8|94374.8|94428.1|94378.1|94399.5|94349.5|77
1646046020000|2022-02-28 11:00:20|94418|94368|94418.6|94368.6|94454.1|94404.1|94415|94365|76
1646046030000|2022-02-28 11:00:30|94417.3|94367.3|94426.6|94376.6|94428.8|94378.8|94399.1|94349.1|73
1646046040000|2022-02-28 11:00:40|94415.7|94365.7|94448.6|94398.6|94450.5|94400.5|94415.7|94365.7|64
1646046050000|2022-02-28 11:00:50|94439.9|94389.9|94425.6|94375.6|94445.6|94395.6|94423.3|94373.3|79
1646046060000|2022-02-28 11:01:00|94422.4|94372.4|94433.3|94383.3|94438.9|94388.9|94421|94371|69
1646046070000|2022-02-28 11:01:10|94433.4|94383.4|94443.1|94393.1|94446.8|94396.8|94432.5|94382.5|68
1646046080000|2022-02-28 11:01:20|94440|94390|94442|94392|94446|94396|94438.8|94388.8|63
1646046090000|2022-02-28 11:01:30|94443.7|94393.7|94449|94399|94451.4|94401.4|94439.9|94389.9|64
1646046100000|2022-02-28 11:01:40|94448.8|94398.8|94455.2|94405.2|94455.2|94405.2|94442.9|94392.9|64
1646046110000|2022-02-28 11:01:50|94454.5|94404.5|94441.9|94391.9|94458.3|94408.3|94440.4|94390.4|62
1646046120000|2022-02-28 11:02:00|94442.3|94392.3|94455|94405|94464.9|94414.9|94441.2|94391.2|53
1646046130000|2022-02-28 11:02:10|94454.9|94404.9|94486.2|94436.2|94490.9|94440.9|94454.9|94404.9|62
1646046140000|2022-02-28 11:02:20|94488.8|94438.8|94474.6|94424.6|94489.5|94439.5|94472|94422|68
1646046150000|2022-02-28 11:02:30|94477.8|94427.8|94484.8|94434.8|94492.9|94442.9|94472.8|94422.8|63
1646046160000|2022-02-28 11:02:40|94484.4|94434.4|94519.7|94469.7|94526.9|94476.9|94484|94434|59
1646046170000|2022-02-28 11:02:50|94519.3|94469.3|94525.2|94475.2|94535.1|94485.1|94517.4|94467.4|70
1646046180000|2022-02-28 11:03:00|94525.8|94475.8|94535|94485|94548.2|94498.2|94525.8|94475.8|71
1646046190000|2022-02-28 11:03:10|94536.8|94486.8|94529.1|94479.1|94540.7|94493.4|94516.4|94471.3|69
1646046200000|2022-02-28 11:03:20|94529.4|94479.4|94540|94490|94540.4|94490.4|94528.2|94478.2|60
1646046210000|2022-02-28 11:03:30|94540.5|94490.5|94523|94473|94548.1|94515.2|94523|94473|71
1646046220000|2022-02-28 11:03:40|94529.7|94479.7|94535|94485|94535.7|94485.7|94515.6|94465.6|77
1646046230000|2022-02-28 11:03:50|94533.2|94483.2|94527.6|94477.6|94538.9|94501.6|94514.4|94473.3|67
1646046240000|2022-02-28 11:04:00|94525.7|94475.7|94543|94493|94551.6|94501.6|94517.5|94473.4|62
1646046250000|2022-02-28 11:04:10|94543.5|94493.5|94580.6|94530.6|94584.5|94534.5|94541.8|94491.8|53
1646046260000|2022-02-28 11:04:20|94581.1|94531.1|94572.3|94522.3|94584.9|94534.9|94569.2|94519.2|56
1646046270000|2022-02-28 11:04:30|94571.6|94521.6|94581|94531|94585.1|94535.1|94571.6|94521.6|49
1646046280000|2022-02-28 11:04:40|94578.5|94528.5|94606.1|94556.1|94615.1|94565.1|94578.4|94528.4|66
1646046290000|2022-02-28 11:04:50|94607.5|94557.5|94601.2|94551.2|94608.5|94558.5|94598.5|94548.5|50
1646046300000|2022-02-28 11:05:00|94599.6|94549.6|94599.1|94549.1|94610.8|94565.3|94589.9|94549.1|64
1646046310000|2022-02-28 11:05:10|94602.9|94552.9|94634.9|94584.9|94634.9|94584.9|94592.4|94552.9|53
1646046320000|2022-02-28 11:05:20|94635.1|94585.1|94640.9|94590.9|94645.5|94605.7|94627.4|94581|62
1646046330000|2022-02-28 11:05:30|94640.8|94590.8|94639.3|94589.3|94640.8|94590.8|94630.1|94580.1|70
1646046340000|2022-02-28 11:05:40|94638.3|94588.3|94631.8|94581.8|94644.1|94594.1|94630.8|94580.8|64
1646046350000|2022-02-28 11:05:50|94632|94582|94644.3|94594.3|94645.5|94595.5|94627.5|94577.5|49
1646046360000|2022-02-28 11:06:00|94641.8|94591.8|94628.3|94578.3|94641.8|94591.8|94611.1|94570.6|63
1646046370000|2022-02-28 11:06:10|94629.8|94579.8|94624.4|94574.4|94636|94586.8|94608.4|94571.9|61
1646046380000|2022-02-28 11:06:20|94623.5|94573.5|94626.9|94576.9|94632.1|94591.4|94614.1|94573.5|62
1646046390000|2022-02-28 11:06:30|94624.3|94574.3|94627.9|94577.9|94629.8|94594.3|94607.6|94569.9|65
1646046400000|2022-02-28 11:06:40|94628.6|94578.6|94583.6|94533.6|94629.4|94579.4|94581.7|94531.7|63
1646046410000|2022-02-28 11:06:50|94580.6|94530.6|94587.5|94537.5|94596.5|94567.2|94577.8|94527.8|59
1646046420000|2022-02-28 11:07:00|94586.7|94536.7|94580.1|94530.1|94595.3|94545.3|94578.6|94528.6|53
1646046430000|2022-02-28 11:07:10|94579.5|94529.5|94572.9|94522.9|94586.1|94536.1|94572.6|94522.6|56
1646046440000|2022-02-28 11:07:20|94573|94523|94568.2|94518.2|94574.6|94524.6|94566.6|94516.6|36
1646046450000|2022-02-28 11:07:30|94567.7|94517.7|94582.6|94532.6|94582.6|94540.2|94552.7|94516|44
1646046460000|2022-02-28 11:07:40|94578|94528|94587|94537|94587.8|94545.3|94566.3|94528|55
1646046470000|2022-02-28 11:07:50|94587.4|94537.4|94584.6|94534.6|94587.4|94537.4|94583.2|94533.2|31
1646046480000|2022-02-28 11:08:00|94584.9|94534.9|94581.6|94531.6|94586.8|94536.8|94578.5|94528.5|48
1646046490000|2022-02-28 11:08:10|94580.8|94530.8|94609.9|94559.9|94613.3|94563.3|94580.2|94530.2|49
1646046500000|2022-02-28 11:08:20|94608.7|94558.7|94653.5|94603.5|94653.5|94613.5|94608.5|94558.5|71
1646046510000|2022-02-28 11:08:30|94653.3|94603.3|94658|94608|94661|94611|94640.9|94590.9|61
1646046520000|2022-02-28 11:08:40|94662.8|94612.8|94657.9|94607.9|94671|94621|94657.9|94607.9|48
1646046530000|2022-02-28 11:08:50|94657.8|94607.8|94637.8|94587.8|94665.2|94615.2|94631.6|94581.6|60
1646046540000|2022-02-28 11:09:00|94638.5|94588.5|94639.7|94589.7|94648.7|94598.7|94634.8|94584.8|66
1646046550000|2022-02-28 11:09:10|94639.3|94589.3|94653.6|94603.6|94653.6|94603.6|94638.3|94588.3|54
1646046560000|2022-02-28 11:09:20|94656.2|94606.2|94653.1|94603.1|94659.3|94609.3|94653.1|94603.1|43
1646046570000|2022-02-28 11:09:30|94654.1|94604.1|94653.5|94603.5|94659.6|94609.6|94653.2|94603.2|45
1646046580000|2022-02-28 11:09:40|94653.2|94603.2|94653.9|94603.9|94659|94609|94650.2|94600.2|45
1646046590000|2022-02-28 11:09:50|94654|94604|94649.6|94599.6|94656.9|94606.9|94647.1|94597.1|38
1646046600000|2022-02-28 11:10:00|94648.5|94598.5|94665.5|94615.5|94679.5|94629.5|94648.5|94598.5|61
1646046610000|2022-02-28 11:10:10|94664.9|94614.9|94667.9|94617.9|94676|94626|94660.5|94610.5|54
1646046620000|2022-02-28 11:10:20|94668.8|94618.8|94647.7|94597.7|94674.3|94624.3|94647.1|94597.1|55
1646046630000|2022-02-28 11:10:30|94647.2|94597.2|94639|94589|94653|94603|94629.4|94579.4|60
1646046640000|2022-02-28 11:10:40|94639.5|94589.5|94636.4|94586.4|94643.1|94593.1|94632|94582|42
1646046650000|2022-02-28 11:10:50|94636.3|94586.3|94622|94572|94636.3|94586.3|94621.1|94571.1|37
1646046660000|2022-02-28 11:11:00|94627.6|94577.6|94620.6|94570.6|94636.2|94586.2|94620.6|94570.6|53
1646046670000|2022-02-28 11:11:10|94619.8|94569.8|94618.8|94568.8|94627|94577|94613.8|94563.8|43
1646046680000|2022-02-28 11:11:20|94617.5|94567.5|94588.6|94538.6|94622.9|94572.9|94582.8|94532.8|55
1646046690000|2022-02-28 11:11:30|94588.8|94538.8|94586.8|94536.8|94593.7|94543.7|94577|94527|67
1646046700000|2022-02-28 11:11:40|94582|94532|94570.8|94520.8|94582|94532|94561.1|94511.1|66
1646046710000|2022-02-28 11:11:50|94569.6|94519.6|94599.7|94549.7|94602.6|94552.6|94569.6|94519.6|69
1646046720000|2022-02-28 11:12:00|94593|94543|94589.4|94539.4|94596.8|94546.8|94580.8|94530.8|58
1646046730000|2022-02-28 11:12:10|94590.9|94540.9|94586.1|94536.1|94596.2|94546.2|94585.4|94535.4|28
1646046740000|2022-02-28 11:12:20|94586.5|94536.5|94588.4|94538.4|94591.1|94541.1|94580.2|94530.2|39
1646046750000|2022-02-28 11:12:30|94588.2|94538.2|94591.6|94541.6|94606.2|94556.2|94585.3|94535.3|67
1646046760000|2022-02-28 11:12:40|94596.9|94546.9|94588.3|94538.3|94604.1|94554.1|94587.3|94537.3|54
1646046770000|2022-02-28 11:12:50|94588.4|94538.4|94606.1|94556.1|94616.1|94566.1|94587.9|94537.9|44
1646046780000|2022-02-28 11:13:00|94605.9|94555.9|94599.1|94549.1|94612.7|94562.7|94597.7|94547.7|42
1646046790000|2022-02-28 11:13:10|94599.5|94549.5|94610|94560|94611.1|94561.1|94599|94549|34
1646046800000|2022-02-28 11:13:20|94610.8|94560.8|94593.1|94568.1|94612.8|94568.1|94593.1|94555.9|31
1646046810000|2022-02-28 11:13:30|94605.7|94555.7|94610.7|94560.7|94614|94564|94604.1|94554.1|38
1646046820000|2022-02-28 11:13:40|94610.5|94560.5|94605.5|94555.5|94613.3|94563.3|94599.4|94549.4|35
1646046830000|2022-02-28 11:13:50|94606.3|94556.3|94585.5|94535.5|94606.3|94556.3|94581.3|94531.3|58
1646046840000|2022-02-28 11:14:00|94585|94535|94594|94544|94594|94544|94584.8|94534.8|50
1646046850000|2022-02-28 11:14:10|94594.1|94544.1|94587.6|94537.6|94600|94550|94583.4|94533.4|45
1646046860000|2022-02-28 11:14:20|94587.4|94537.4|94588.3|94538.3|94589.5|94539.5|94583.8|94533.8|32
1646046870000|2022-02-28 11:14:30|94590.4|94540.4|94600.4|94550.4|94615.1|94565.1|94588.3|94538.3|47
1646046880000|2022-02-28 11:14:40|94597.1|94539.7|94601.7|94551.7|94603.7|94553.7|94597.1|94539.7|36
1646046890000|2022-02-28 11:14:50|94601.1|94551.1|94602.2|94552.2|94604.7|94554.7|94595.9|94545.9|62
1646046900000|2022-02-28 11:15:00|94604.4|94554.4|94596.9|94546.9|94608.1|94558.1|94596.9|94546.9|55
1646046910000|2022-02-28 11:15:10|94597.5|94547.5|94591|94541|94599.2|94549.2|94590|94540|43
1646046920000|2022-02-28 11:15:20|94591.7|94541.7|94591.8|94541.8|94605.6|94555.6|94583|94533|59
1646046930000|2022-02-28 11:15:30|94588.1|94538.1|94590.9|94540.9|94590.9|94540.9|94578.2|94528.2|48
1646046940000|2022-02-28 11:15:40|94590.7|94540.7|94603.8|94553.8|94605.9|94555.9|94590.7|94540.7|66
1646046950000|2022-02-28 11:15:50|94608.2|94558.2|94601.9|94551.9|94608.2|94558.2|94597|94547|56
1646046960000|2022-02-28 11:16:00|94603.4|94553.4|94599|94549|94609.4|94559.4|94594.2|94544.2|48
1646046970000|2022-02-28 11:16:10|94596.8|94546.8|94607.8|94557.8|94612.8|94562.8|94596.8|94546.8|43
1646046980000|2022-02-28 11:16:20|94606.9|94556.9|94600.8|94550.8|94609.3|94559.3|94599.8|94549.8|42
1646046990000|2022-02-28 11:16:30|94604.7|94554.7|94612.4|94562.4|94615.1|94565.1|94601.5|94551.5|58
1646047000000|2022-02-28 11:16:40|94610.8|94560.8|94590.4|94540.4|94612.7|94562.7|94590.4|94540.4|38
1646047010000|2022-02-28 11:16:50|94589.5|94539.5|94592.3|94542.3|94602.3|94552.3|94587.3|94537.3|52
1646047020000|2022-02-28 11:17:00|94591.1|94541.1|94591.8|94541.8|94598|94548|94589|94539|44
1646047030000|2022-02-28 11:17:10|94592.2|94542.2|94612.8|94562.8|94620.3|94570.3|94591.4|94541.4|51
1646047040000|2022-02-28 11:17:20|94612.6|94562.6|94605.5|94555.5|94614.9|94564.9|94603.1|94553.1|47
1646047050000|2022-02-28 11:17:30|94602.9|94552.9|94612.5|94562.5|94622.1|94572.1|94600.3|94550.3|60
1646047060000|2022-02-28 11:17:40|94614.8|94564.8|94606.8|94556.8|94622.9|94572.9|94603.9|94553.9|58
1646047070000|2022-02-28 11:17:50|94611.1|94561.1|94616.2|94566.2|94626|94576|94611.1|94561.1|56
1646047080000|2022-02-28 11:18:00|94623.1|94573.1|94635|94585|94642.5|94602.5|94609.4|94568.6|64
1646047090000|2022-02-28 11:18:10|94634.8|94584.8|94637.3|94587.3|94638.6|94598.4|94623.3|94582.8|33
1646047100000|2022-02-28 11:18:20|94637.7|94587.7|94627.5|94577.5|94640.7|94599.4|94624.4|94576.5|64
1646047110000|2022-02-28 11:18:30|94627.6|94577.6|94627.2|94577.2|94638.3|94588.3|94626.3|94576.3|61
1646047120000|2022-02-28 11:18:40|94628|94578|94647.4|94597.4|94649.5|94599.5|94628|94578|58
1646047130000|2022-02-28 11:18:50|94646.5|94596.5|94643.3|94593.3|94651.5|94601.5|94638|94588|47
1646047140000|2022-02-28 11:19:00|94643.6|94593.6|94656.1|94606.1|94656.1|94606.1|94639.5|94589.5|34
1646047150000|2022-02-28 11:19:10|94652.6|94602.6|94651|94601|94655.9|94605.9|94651|94601|29
1646047160000|2022-02-28 11:19:20|94654.8|94604.8|94672|94622|94675.9|94625.9|94651|94601|51
1646047170000|2022-02-28 11:19:30|94675.1|94625.1|94666.7|94616.7|94679.3|94629.3|94662.4|94612.4|54
1646047180000|2022-02-28 11:19:40|94665.8|94615.8|94665.7|94615.7|94674.1|94624.1|94660.5|94610.5|53
1646047190000|2022-02-28 11:19:50|94664|94614|94687.4|94637.4|94687.4|94637.4|94663.7|94613.7|54
1646047200000|2022-02-28 11:20:00|94687.1|94637.1|94694.1|94644.1|94695.3|94645.3|94685.1|94635.1|64
1646047210000|2022-02-28 11:20:10|94693.4|94643.4|94687.7|94637.7|94698.6|94648.6|94685.1|94635.1|51
1646047220000|2022-02-28 11:20:20|94687.5|94637.5|94667.6|94617.6|94687.7|94637.7|94667|94617|58
1646047230000|2022-02-28 11:20:30|94667.8|94617.8|94654.6|94604.6|94667.8|94617.8|94650.6|94600.6|51
1646047240000|2022-02-28 11:20:40|94653.9|94603.9|94657.1|94607.1|94659.8|94609.8|94647|94597|36
1646047250000|2022-02-28 11:20:50|94644.5|94619.5|94658.3|94608.3|94659.2|94619.5|94644.5|94604.4|43
1646047260000|2022-02-28 11:21:00|94658.2|94608.2|94686.8|94636.8|94698.7|94649.5|94658.2|94608.2|62
1646047270000|2022-02-28 11:21:10|94686.5|94636.5|94667.2|94617.2|94686.5|94636.5|94660.6|94610.6|42
1646047280000|2022-02-28 11:21:20|94667.1|94617.1|94667.4|94617.4|94677.4|94627.4|94660.6|94610.6|48
1646047290000|2022-02-28 11:21:30|94668.3|94618.3|94673.2|94623.2|94682.5|94632.5|94660|94610|31
1646047300000|2022-02-28 11:21:40|94672.1|94622.1|94667.1|94617.1|94676.3|94626.3|94666.8|94616.8|35
1646047310000|2022-02-28 11:21:50|94667|94617|94666.6|94616.6|94673|94623|94652.9|94602.9|58
1646047320000|2022-02-28 11:22:00|94666|94616|94658.5|94608.5|94676.2|94626.2|94657.2|94607.2|36
1646047330000|2022-02-28 11:22:10|94658.4|94608.4|94649.2|94624.2|94668.5|94628.3|94649.2|94603.8|51
1646047340000|2022-02-28 11:22:20|94659.3|94609.3|94657.3|94607.3|94673.6|94630.7|94647.2|94597.2|62
1646047350000|2022-02-28 11:22:30|94652.3|94602.3|94657.1|94607.1|94660|94610|94645.6|94595.6|42
1646047360000|2022-02-28 11:22:40|94656.5|94606.5|94654.5|94604.5|94660.9|94610.9|94645.5|94595.5|50
1646047370000|2022-02-28 11:22:50|94654|94604|94643|94593|94660.6|94610.6|94643|94593|45
1646047380000|2022-02-28 11:23:00|94651.3|94601.3|94645|94595|94659.5|94609.5|94640.5|94590.5|49
1646047390000|2022-02-28 11:23:10|94647.6|94597.6|94645.6|94595.6|94648.2|94598.2|94642.4|94592.4|21
1646047400000|2022-02-28 11:23:20|94642.5|94592.5|94648.1|94598.1|94657.4|94607.4|94642.5|94592.5|46
1646047410000|2022-02-28 11:23:30|94655.6|94605.6|94657.8|94607.8|94661.9|94611.9|94653.4|94603.4|37
1646047420000|2022-02-28 11:23:40|94656.4|94606.4|94651.4|94601.4|94660.5|94610.5|94649.8|94596.7|32
1646047430000|2022-02-28 11:23:50|94650.7|94600.7|94656.1|94606.1|94661|94611|94650.7|94600.7|41
1646047440000|2022-02-28 11:24:00|94655.5|94605.5|94663.8|94613.8|94665.9|94615.9|94647|94595|44
1646047450000|2022-02-28 11:24:10|94655|94605|94673.2|94623.2|94675.7|94625.7|94655|94605|52
1646047460000|2022-02-28 11:24:20|94674|94624|94660.6|94610.6|94674|94624|94660.6|94610.6|48
1646047470000|2022-02-28 11:24:30|94660.7|94610.7|94666.4|94616.4|94674.2|94624.2|94660.7|94610.7|39
1646047480000|2022-02-28 11:24:40|94679.1|94629.1|94670.3|94620.3|94679.1|94629.1|94662|94612|57
1646047490000|2022-02-28 11:24:50|94668.9|94618.9|94673|94623|94674.3|94624.3|94663|94613|40
1646047500000|2022-02-28 11:25:00|94674.7|94624.7|94658|94608|94676.2|94626.2|94658|94608|41
1646047510000|2022-02-28 11:25:10|94661.2|94611.2|94665.7|94615.7|94671.3|94621.3|94655.5|94605.5|56
1646047520000|2022-02-28 11:25:20|94662|94612|94653.8|94603.8|94663.8|94613.8|94644.5|94594.5|55
1646047530000|2022-02-28 11:25:30|94654.9|94604.9|94651.7|94601.7|94659.2|94609.2|94644.5|94594.5|45
1646047540000|2022-02-28 11:25:40|94652.1|94602.1|94651.4|94601.4|94652.8|94602.8|94647.9|94597.9|50
1646047550000|2022-02-28 11:25:50|94650.8|94600.8|94650|94600|94660.3|94610.3|94638.7|94588.7|56
1646047560000|2022-02-28 11:26:00|94652.7|94602.7|94681.2|94631.2|94681.2|94631.2|94651.8|94601.8|49
1646047570000|2022-02-28 11:26:10|94681|94631|94679.5|94629.5|94684|94634|94666.5|94616.5|68
1646047580000|2022-02-28 11:26:20|94679.2|94629.2|94685|94635|94697.4|94647.4|94667.1|94617.1|57
1646047590000|2022-02-28 11:26:30|94696.2|94646.2|94698.6|94648.6|94698.6|94648.6|94682.2|94632.2|56
1646047600000|2022-02-28 11:26:40|94697.9|94647.9|94691.1|94641.1|94699.2|94649.2|94682.6|94632.6|54
1646047610000|2022-02-28 11:26:50|94694.9|94644.9|94687.1|94637.1|94697.9|94647.9|94675.5|94625.5|67
1646047620000|2022-02-28 11:27:00|94687.5|94637.5|94695.9|94645.9|94696.8|94646.8|94681.5|94631.5|53
1646047630000|2022-02-28 11:27:10|94695.8|94645.8|94690.8|94640.8|94699.6|94649.6|94690.8|94640.8|54
1646047640000|2022-02-28 11:27:20|94694.3|94644.3|94698.7|94648.7|94698.7|94648.7|94690.8|94640.8|48
1646047650000|2022-02-28 11:27:30|94699.1|94649.1|94694|94644|94699.1|94649.1|94691.5|94641.5|53
1646047660000|2022-02-28 11:27:40|94694.3|94644.3|94686.6|94636.6|94702.2|94652.2|94683.1|94633.1|60
1646047670000|2022-02-28 11:27:50|94691.9|94641.9|94681.6|94631.6|94695|94645|94679.9|94629.9|58
1646047680000|2022-02-28 11:28:00|94680|94630|94683.9|94633.9|94685.7|94647.1|94668.8|94624.4|63
1646047690000|2022-02-28 11:28:10|94671.6|94646.6|94661.3|94611.3|94682.5|94646.6|94659.5|94609.5|65
1646047700000|2022-02-28 11:28:20|94660.4|94610.4|94656.2|94606.2|94670.9|94620.9|94655.5|94605.5|67
1646047710000|2022-02-28 11:28:30|94656.9|94606.9|94665.3|94615.3|94666.6|94616.6|94653.7|94603.7|62
1646047720000|2022-02-28 11:28:40|94664.8|94614.8|94652.5|94602.5|94670.1|94620.1|94644.7|94594.7|58
1646047730000|2022-02-28 11:28:50|94651.4|94601.4|94648.3|94598.3|94652.9|94602.9|94644.4|94594.4|49
1646047740000|2022-02-28 11:29:00|94649.4|94599.4|94643.8|94593.8|94652.7|94602.7|94639|94589|57
1646047750000|2022-02-28 11:29:10|94648.3|94598.3|94639.5|94589.5|94648.3|94598.3|94632.8|94582.8|47
1646047760000|2022-02-28 11:29:20|94641.1|94591.1|94633.2|94583.2|94642.8|94592.8|94629|94579|46
1646047770000|2022-02-28 11:29:30|94633.8|94583.8|94637|94587|94638.6|94588.6|94627.7|94577.7|44
1646047780000|2022-02-28 11:29:40|94636|94586|94638|94588|94639.7|94589.7|94634.9|94584.9|39
1646047790000|2022-02-28 11:29:50|94636.1|94586.1|94633.2|94583.2|94640.6|94599.6|94624.5|94581.4|27
1646047800000|2022-02-28 11:30:00|94632.6|94582.6|94634.5|94584.5|94642.8|94592.8|94632.6|94582.6|49
1646047810000|2022-02-28 11:30:10|94638.3|94588.3|94671.3|94621.3|94673.6|94623.6|94630|94587|63
1646047820000|2022-02-28 11:30:20|94671.8|94621.8|94678.2|94628.2|94684.3|94634.3|94666.5|94616.5|45
1646047830000|2022-02-28 11:30:30|94677.3|94627.3|94681.3|94631.3|94683.1|94633.1|94674.1|94624.1|38
1646047840000|2022-02-28 11:30:40|94679.3|94629.3|94682.1|94632.1|94683.4|94633.4|94677.7|94627.7|39
1646047850000|2022-02-28 11:30:50|94682.8|94632.8|94675.3|94625.3|94682.8|94632.8|94671.4|94621.4|49
1646047860000|2022-02-28 11:31:00|94675.2|94625.2|94694.6|94644.6|94696.1|94646.1|94668.9|94618.9|69
1646047870000|2022-02-28 11:31:10|94694.5|94644.5|94690.5|94640.5|94696.4|94646.4|94685|94635|42
1646047880000|2022-02-28 11:31:20|94690.7|94640.7|94700.2|94650.2|94703.2|94660.1|94685.1|94640.7|53
1646047890000|2022-02-28 11:31:30|94700|94650|94694.3|94644.3|94705.8|94655.8|94693.4|94643.4|41
1646047900000|2022-02-28 11:31:40|94694.4|94644.4|94706.3|94656.3|94719.4|94669.4|94693|94643|58
1646047910000|2022-02-28 11:31:50|94715.6|94665.6|94728.4|94678.4|94748|94698|94701.7|94651.7|63
1646047920000|2022-02-28 11:32:00|94729.6|94679.6|94718.1|94668.1|94733.9|94683.9|94710.1|94660.1|64
1646047930000|2022-02-28 11:32:10|94720.8|94670.8|94712.1|94662.1|94722.4|94672.4|94712.1|94662.1|45
1646047940000|2022-02-28 11:32:20|94713.7|94663.7|94710.5|94660.5|94717.4|94667.4|94708.1|94658.1|43
1646047950000|2022-02-28 11:32:30|94710|94660|94724.7|94674.7|94735.7|94685.7|94710|94660|52
1646047960000|2022-02-28 11:32:40|94720.8|94670.8|94711.5|94661.5|94722.3|94672.3|94709.1|94659.1|36
1646047970000|2022-02-28 11:32:50|94716.2|94666.2|94718.5|94668.5|94722.1|94672.1|94710.6|94660.6|30
1646047980000|2022-02-28 11:33:00|94717.7|94667.7|94714.8|94664.8|94722.1|94672.1|94712.2|94662.2|39
1646047990000|2022-02-28 11:33:10|94713.6|94663.6|94703.1|94653.1|94721.6|94671.6|94703.1|94653.1|46
1646048000000|2022-02-28 11:33:20|94708.5|94658.5|94707.8|94657.8|94721.9|94671.9|94704.1|94654.1|37
1646048010000|2022-02-28 11:33:30|94706.9|94656.9|94700.9|94650.9|94710|94660|94697.8|94647.8|50
1646048020000|2022-02-28 11:33:40|94697.4|94647.4|94702.1|94652.1|94719.4|94669.4|94697.4|94647.4|47
1646048030000|2022-02-28 11:33:50|94701.3|94651.3|94707.9|94657.9|94713|94663|94700.9|94650.9|42
1646048040000|2022-02-28 11:34:00|94711.1|94661.1|94691.9|94641.9|94711.1|94662.9|94681.8|94631.8|60
1646048050000|2022-02-28 11:34:10|94688.5|94638.5|94706|94656|94715.6|94665.6|94688.5|94638.5|58
1646048060000|2022-02-28 11:34:20|94702.8|94652.8|94702|94652|94707|94657|94700.1|94650.1|37
1646048070000|2022-02-28 11:34:30|94703.5|94653.5|94696.1|94646.1|94703.5|94653.5|94695.2|94645.2|43
1646048080000|2022-02-28 11:34:40|94695.1|94645.1|94695.2|94645.2|94702.3|94652.3|94692.4|94642.4|38
1646048090000|2022-02-28 11:34:50|94693.7|94643.7|94705.5|94655.5|94709.7|94659.7|94693.7|94643.7|33
1646048100000|2022-02-28 11:35:00|94706.4|94656.4|94709.5|94659.5|94719.8|94669.8|94702.4|94652.4|59
1646048110000|2022-02-28 11:35:10|94708.9|94658.9|94708.6|94658.6|94713.2|94663.2|94702.8|94652.8|42
1646048120000|2022-02-28 11:35:20|94707.6|94657.6|94714.4|94664.4|94716.1|94666.1|94707.2|94657.2|33
1646048130000|2022-02-28 11:35:30|94714.8|94664.8|94708.9|94658.9|94714.9|94664.9|94708.9|94658.9|26
1646048140000|2022-02-28 11:35:40|94711|94661|94714.4|94664.4|94721.5|94671.5|94711|94661|36
1646048150000|2022-02-28 11:35:50|94713.4|94663.4|94716.9|94666.9|94723.3|94673.3|94711.6|94661.6|48
1646048160000|2022-02-28 11:36:00|94716.6|94666.6|94720.6|94670.6|94720.8|94670.8|94711.5|94661.5|43
1646048170000|2022-02-28 11:36:10|94715.5|94665.5|94729.1|94679.1|94741.9|94691.9|94715.5|94665.5|46
1646048180000|2022-02-28 11:36:20|94730.8|94680.8|94729.1|94679.1|94737.6|94687.6|94725.2|94675.2|54
1646048190000|2022-02-28 11:36:30|94729.7|94679.7|94722.1|94672.1|94732.1|94682.1|94716.8|94666.8|43
1646048200000|2022-02-28 11:36:40|94723.5|94673.5|94732.4|94682.4|94737.3|94690.1|94714.8|94669.5|30
1646048210000|2022-02-28 11:36:50|94741.9|94691.9|94748|94698|94753|94711.1|94724.1|94681.3|53
1646048220000|2022-02-28 11:37:00|94747.4|94697.4|94734.4|94684.4|94748.1|94698.1|94733.3|94683.3|45
1646048230000|2022-02-28 11:37:10|94732.2|94682.2|94751.5|94701.5|94755.1|94705.1|94731.9|94681.9|45
1646048240000|2022-02-28 11:37:20|94759.3|94709.3|94774.9|94724.9|94779.7|94729.7|94757.7|94707.7|48
1646048250000|2022-02-28 11:37:30|94774.2|94724.2|94777.8|94727.8|94782.9|94732.9|94773.5|94723.5|36
1646048260000|2022-02-28 11:37:40|94781.2|94731.2|94769.8|94719.8|94781.2|94731.2|94762|94712|54
1646048270000|2022-02-28 11:37:50|94774.2|94724.2|94757.1|94707.1|94774.2|94724.2|94751.5|94701.5|53
1646048280000|2022-02-28 11:38:00|94755.4|94705.4|94771.6|94721.6|94771.6|94724.7|94746.3|94700.7|56
1646048290000|2022-02-28 11:38:10|94760.5|94710.5|94751|94701|94771.7|94721.7|94751|94701|47
1646048300000|2022-02-28 11:38:20|94756.2|94706.2|94752.9|94702.9|94760.6|94710.6|94742|94692|60
1646048310000|2022-02-28 11:38:30|94755.8|94705.8|94740.8|94690.8|94756.2|94706.2|94740.8|94690.8|39
1646048320000|2022-02-28 11:38:40|94748.6|94698.6|94758.4|94708.4|94762.3|94712.3|94741.8|94691.8|50
1646048330000|2022-02-28 11:38:50|94758.7|94708.7|94756.5|94706.5|94770.2|94720.2|94740.5|94690.5|58
1646048340000|2022-02-28 11:39:00|94757|94707|94749.8|94699.8|94757|94707|94748.7|94698.7|54
1646048350000|2022-02-28 11:39:10|94750.5|94700.5|94745.7|94695.7|94752.2|94702.2|94742.8|94692.8|44
1646048360000|2022-02-28 11:39:20|94746.4|94696.4|94747.5|94697.5|94749.8|94699.8|94744|94694|48
1646048370000|2022-02-28 11:39:30|94746.3|94696.3|94730|94680|94747.3|94697.3|94730|94680|45
1646048380000|2022-02-28 11:39:40|94735|94685|94733|94683|94735|94685|94728|94678|44
1646048390000|2022-02-28 11:39:50|94733.2|94683.2|94740.2|94690.2|94752.8|94713.9|94733.2|94683.2|54
1646048400000|2022-02-28 11:40:00|94740|94690|94733.1|94683.1|94743.2|94693.2|94725|94675|61
1646048410000|2022-02-28 11:40:10|94735.4|94685.4|94726.8|94676.8|94739|94689|94726.8|94676.8|40
1646048420000|2022-02-28 11:40:20|94728.5|94678.5|94726.2|94676.2|94728.5|94678.5|94721|94671|44
1646048430000|2022-02-28 11:40:30|94725.5|94675.5|94724.3|94674.3|94727.7|94682|94707|94666.7|43
1646048440000|2022-02-28 11:40:40|94720|94670|94717.4|94667.4|94724.1|94674.1|94706.3|94656.3|64
1646048450000|2022-02-28 11:40:50|94720.9|94670.9|94717.9|94667.9|94731.6|94681.6|94715.1|94665.1|69
1646048460000|2022-02-28 11:41:00|94721.8|94671.8|94718.2|94668.2|94721.8|94671.8|94712.7|94662.7|59
1646048470000|2022-02-28 11:41:10|94713.9|94663.9|94696.6|94646.6|94720.5|94670.5|94693.8|94643.8|71
1646048480000|2022-02-28 11:41:20|94696.7|94646.7|94697.6|94647.6|94697.9|94647.9|94694.3|94644.3|40
1646048490000|2022-02-28 11:41:30|94697.9|94647.9|94701|94651|94704.5|94654.5|94697.4|94647.4|49
1646048500000|2022-02-28 11:41:40|94700.6|94650.6|94697.7|94647.7|94701.7|94661.1|94685.9|94646.7|37
1646048510000|2022-02-28 11:41:50|94697.8|94647.8|94701.2|94651.2|94702.7|94666.4|94684.4|94647.1|47
1646048520000|2022-02-28 11:42:00|94701.3|94651.3|94709.3|94659.3|94713.4|94673.4|94690.7|94651.3|45
1646048530000|2022-02-28 11:42:10|94708.5|94658.5|94721.6|94671.6|94722.5|94672.5|94693.2|94653.2|52
1646048540000|2022-02-28 11:42:20|94719.6|94669.6|94719.4|94669.4|94726.1|94676.1|94714.1|94664.1|58
1646048550000|2022-02-28 11:42:30|94720.3|94670.3|94720.1|94670.1|94727.2|94677.2|94710.5|94660.5|44
1646048560000|2022-02-28 11:42:40|94720.2|94670.2|94748.7|94698.7|94749.3|94699.3|94720.2|94670.2|58
1646048570000|2022-02-28 11:42:50|94748.3|94698.3|94758.3|94708.3|94759.4|94709.4|94747.6|94697.6|55
1646048580000|2022-02-28 11:43:00|94754|94704|94787.6|94737.6|94787.6|94737.6|94754|94704|55
1646048590000|2022-02-28 11:43:10|94786.5|94736.5|94788.6|94738.6|94789.7|94739.7|94780.5|94730.5|47
1646048600000|2022-02-28 11:43:20|94788.3|94738.3|94787.6|94737.6|94789.9|94739.9|94780|94730|37
1646048610000|2022-02-28 11:43:30|94787.1|94737.1|94792|94742|94796.3|94746.3|94781|94731|53
1646048620000|2022-02-28 11:43:40|94795.7|94745.7|94770.8|94720.8|94795.7|94745.7|94766.8|94716.8|54
1646048630000|2022-02-28 11:43:50|94770.7|94720.7|94770.7|94720.7|94770.7|94720.7|94755.6|94705.6|51
1646048640000|2022-02-28 11:44:00|94768.4|94718.4|94792.1|94742.1|94792.9|94742.9|94768.4|94718.4|61
1646048650000|2022-02-28 11:44:10|94792.4|94742.4|94794.8|94744.8|94794.8|94744.8|94790.1|94740.1|34
1646048660000|2022-02-28 11:44:20|94795|94745|94795.5|94745.5|94797.1|94747.1|94791.3|94741.3|39
1646048670000|2022-02-28 11:44:30|94793.2|94743.2|94806|94756|94806.1|94756.1|94788.4|94738.4|44
1646048680000|2022-02-28 11:44:40|94805.1|94755.1|94804.9|94754.9|94808.4|94758.4|94802.6|94752.6|47
1646048690000|2022-02-28 11:44:50|94806.4|94756.4|94805.6|94755.6|94806.4|94756.4|94801.7|94751.7|29
1646048700000|2022-02-28 11:45:00|94805.5|94755.5|94796.5|94746.5|94806.2|94756.2|94792.2|94742.2|57
1646048710000|2022-02-28 11:45:10|94798.1|94748.1|94800.9|94750.9|94805|94755|94792|94742|58
1646048720000|2022-02-28 11:45:20|94802.5|94752.5|94760.6|94710.6|94802.5|94752.5|94758.5|94708.5|64
1646048730000|2022-02-28 11:45:30|94760.4|94710.4|94806.2|94756.2|94810.3|94760.3|94759.8|94709.8|51
1646048740000|2022-02-28 11:45:40|94804.9|94754.9|94801.5|94751.5|94807.7|94757.7|94797.9|94747.9|37
1646048750000|2022-02-28 11:45:50|94798.7|94748.7|94797.4|94747.4|94800.2|94750.2|94797.4|94747.4|26
1646048760000|2022-02-28 11:46:00|94799.4|94749.4|94792.8|94742.8|94799.4|94749.4|94787.6|94737.6|55
1646048770000|2022-02-28 11:46:10|94790.6|94740.6|94783.7|94733.7|94796.3|94746.3|94783.5|94733.5|47
1646048780000|2022-02-28 11:46:20|94788.6|94738.6|94785.7|94735.7|94795.8|94745.8|94785.1|94735.1|46
1646048790000|2022-02-28 11:46:30|94784.5|94734.5|94774.5|94724.5|94784.5|94734.5|94774.5|94724.5|54
1646048800000|2022-02-28 11:46:40|94773.9|94723.9|94765|94715|94779|94729|94758.2|94708.2|47
1646048810000|2022-02-28 11:46:50|94766.3|94716.3|94764.1|94714.1|94770.2|94720.2|94755.5|94705.5|45
1646048820000|2022-02-28 11:47:00|94761|94711|94773|94723|94784.1|94734.1|94757.1|94707.1|63
1646048830000|2022-02-28 11:47:10|94771|94721|94808.4|94758.4|94808.4|94758.4|94771|94721|49
1646048840000|2022-02-28 11:47:20|94805.4|94755.4|94815.5|94765.5|94818.9|94768.9|94793.3|94750|58
1646048850000|2022-02-28 11:47:30|94818|94768|94815.8|94765.8|94819.1|94769.1|94814.5|94764.5|47
1646048860000|2022-02-28 11:47:40|94815.3|94765.3|94811.4|94761.4|94828.8|94789.6|94808.4|94758.4|56
1646048870000|2022-02-28 11:47:50|94812.3|94762.3|94812.5|94762.5|94818.8|94768.8|94802.5|94752.5|74
1646048880000|2022-02-28 11:48:00|94812.7|94762.7|94812|94762|94821.9|94782.6|94806.1|94760.1|49
1646048890000|2022-02-28 11:48:10|94818.8|94768.8|94822.7|94772.7|94825.6|94775.6|94811.6|94761.6|61
1646048900000|2022-02-28 11:48:20|94820.5|94770.5|94818.3|94768.3|94834.9|94784.9|94816.5|94766.5|60
1646048910000|2022-02-28 11:48:30|94818.6|94768.6|94852.1|94802.1|94852.1|94802.1|94818.1|94768.1|64
1646048920000|2022-02-28 11:48:40|94848.7|94798.7|94837|94787|94852|94809.3|94829.3|94787|48
1646048930000|2022-02-28 11:48:50|94846|94796|94837.8|94787.8|94848.3|94798.3|94836.4|94786.4|43
1646048940000|2022-02-28 11:49:00|94837.5|94787.5|94837.4|94787.4|94840.3|94790.3|94834.3|94784.3|41
1646048950000|2022-02-28 11:49:10|94839.1|94789.1|94865.3|94815.3|94874.5|94824.5|94838.8|94788.8|51
1646048960000|2022-02-28 11:49:20|94867.9|94817.9|94876|94826|94880|94830|94865.4|94815.4|60
1646048970000|2022-02-28 11:49:30|94878.4|94828.4|94883.5|94833.5|94888.9|94838.9|94877.1|94827.1|50
1646048980000|2022-02-28 11:49:40|94883.6|94833.6|94896.9|94846.9|94896.9|94846.9|94883.6|94833.6|56
1646048990000|2022-02-28 11:49:50|94893.6|94843.6|94897.9|94847.9|94902.6|94852.6|94887.1|94837.1|55
1646049000000|2022-02-28 11:50:00|94897|94847|94870|94820|94897.5|94847.5|94859.6|94809.6|61
1646049010000|2022-02-28 11:50:10|94870.5|94820.5|94870.4|94820.4|94873.1|94823.1|94842|94792|67
1646049020000|2022-02-28 11:50:20|94881|94831|94894.8|94844.8|94899.1|94849.1|94870.5|94820.5|52
1646049030000|2022-02-28 11:50:30|94893.8|94843.8|94901.7|94851.7|94906.5|94856.5|94893.6|94843.6|44
1646049040000|2022-02-28 11:50:40|94901.6|94851.6|94907.5|94857.5|94907.7|94857.7|94900.4|94850.4|48
1646049050000|2022-02-28 11:50:50|94907.6|94857.6|94905.9|94855.9|94911.8|94861.8|94903.4|94853.4|47
1646049060000|2022-02-28 11:51:00|94904.5|94854.5|94904.2|94854.2|94906.7|94856.7|94899.1|94849.1|50
1646049070000|2022-02-28 11:51:10|94903.1|94853.1|94903.9|94853.9|94906.4|94856.4|94897.7|94847.7|49
1646049080000|2022-02-28 11:51:20|94903.5|94853.5|94904.8|94854.8|94906.3|94856.3|94901.9|94851.9|38
1646049090000|2022-02-28 11:51:30|94906.2|94856.2|94914.6|94864.6|94919.1|94869.1|94905.8|94855.8|57
1646049100000|2022-02-28 11:51:40|94912.6|94862.6|94904.5|94854.5|94914.1|94864.1|94903|94853|40
1646049110000|2022-02-28 11:51:50|94906.5|94856.5|94906.5|94856.5|94914.9|94864.9|94901.1|94851.1|37
1646049120000|2022-02-28 11:52:00|94910.6|94860.6|94916.7|94866.7|94921.2|94884.7|94905.7|94856.5|56
1646049130000|2022-02-28 11:52:10|94916.6|94866.6|94914.9|94864.9|94922.9|94884.6|94903.4|94858|59
1646049140000|2022-02-28 11:52:20|94911.4|94861.4|94906.3|94881.3|94920|94883.1|94901|94859.4|51
1646049150000|2022-02-28 11:52:30|94914.4|94864.4|94937.3|94887.3|94937.3|94887.3|94908|94858|63
1646049160000|2022-02-28 11:52:40|94944.2|94894.2|94982.3|94932.3|94991.2|94951.1|94934|94884|65
1646049170000|2022-02-28 11:52:50|94981.8|94931.8|94986.7|94936.7|94993.6|94943.6|94980.9|94930.9|48
1646049180000|2022-02-28 11:53:00|94984.8|94934.8|94981|94931|94991.1|94941.1|94981|94931|51
1646049190000|2022-02-28 11:53:10|94986.9|94936.9|94987.3|94937.3|94989.6|94939.6|94982|94932|42
1646049200000|2022-02-28 11:53:20|94986.8|94936.8|94987.6|94937.6|94990.4|94940.4|94981.5|94931.5|37
1646049210000|2022-02-28 11:53:30|94988.5|94938.5|94986.1|94936.1|94991.3|94941.3|94984.6|94934.6|43
1646049220000|2022-02-28 11:53:40|94985.8|94935.8|94990.8|94940.8|94992.1|94942.1|94983.5|94933.5|29
1646049230000|2022-02-28 11:53:50|94989.5|94939.5|94983.1|94933.1|94998.5|94948.5|94982.8|94932.8|57
1646049240000|2022-02-28 11:54:00|94983.5|94933.5|94978|94928|94989.1|94939.1|94972.3|94922.3|56
1646049250000|2022-02-28 11:54:10|94978.2|94928.2|94995.6|94945.6|94998.8|94948.8|94977.1|94927.1|52
1646049260000|2022-02-28 11:54:20|94993.7|94943.7|94991.8|94941.8|95000.4|94950.4|94981|94931|42
1646049270000|2022-02-28 11:54:30|94991.9|94941.9|94992.3|94942.3|94997.9|94947.9|94989.4|94939.4|33
1646049280000|2022-02-28 11:54:40|94993.7|94943.7|94996.2|94946.2|94996.2|94946.2|94991.8|94941.8|25
1646049290000|2022-02-28 11:54:50|94985.5|94935.5|94989.7|94939.7|94994.5|94944.5|94982.5|94932.5|46
1646049300000|2022-02-28 11:55:00|94990.4|94940.4|94992.1|94942.1|94993.5|94943.5|94984.3|94934.3|53
1646049310000|2022-02-28 11:55:10|94991.5|94941.5|94989.5|94939.5|94995|94945|94984.8|94934.8|66
1646049320000|2022-02-28 11:55:20|94989.2|94939.2|94974.5|94924.5|94989.2|94939.2|94974.5|94924.5|60
1646049330000|2022-02-28 11:55:30|94970.8|94920.8|94977.5|94927.5|94978.7|94928.7|94970.6|94920.6|49
1646049340000|2022-02-28 11:55:40|94977|94927|94976.8|94926.8|94985.9|94935.9|94975.2|94925.2|53
1646049350000|2022-02-28 11:55:50|94974.2|94924.2|94971.4|94921.4|94982.1|94932.1|94969.7|94919.7|44
1646049360000|2022-02-28 11:56:00|94972.6|94922.6|94963.2|94913.2|94974.6|94924.6|94962.8|94912.8|52
1646049370000|2022-02-28 11:56:10|94962.8|94912.8|94965.4|94915.4|94967.1|94917.1|94955|94905|50
1646049380000|2022-02-28 11:56:20|94965.2|94915.2|94945.6|94895.6|94967.3|94917.3|94940.4|94890.4|59
1646049390000|2022-02-28 11:56:30|94954.7|94904.7|94957|94907|94961.1|94911.1|94947.3|94897.3|56
1646049400000|2022-02-28 11:56:40|94958.9|94908.9|94947.7|94897.7|94959.3|94909.3|94942.6|94892.6|38
1646049410000|2022-02-28 11:56:50|94944|94894|94948.2|94898.2|94952.6|94902.6|94942.5|94892.5|47
1646049420000|2022-02-28 11:57:00|94943.3|94893.3|94939.4|94889.4|94948.3|94898.3|94939.4|94889.4|47
1646049430000|2022-02-28 11:57:10|94940.1|94890.1|94938.5|94888.5|94941.8|94891.8|94936|94886|41
1646049440000|2022-02-28 11:57:20|94937.4|94887.4|94945.5|94895.5|94949.8|94899.8|94936.4|94886.4|35
1646049450000|2022-02-28 11:57:30|94945.9|94895.9|94934.1|94884.1|94945.9|94895.9|94934.1|94884.1|45
1646049460000|2022-02-28 11:57:40|94931.6|94881.6|94927.5|94877.5|94935.7|94885.7|94925.5|94875.5|49
1646049470000|2022-02-28 11:57:50|94927.7|94877.7|94907.3|94857.3|94927.7|94877.7|94899.3|94849.3|59
1646049480000|2022-02-28 11:58:00|94906.5|94856.5|94904.2|94854.2|94913.8|94863.8|94904.2|94854.2|58
1646049490000|2022-02-28 11:58:10|94904.3|94854.3|94883.3|94833.3|94904.3|94854.3|94882.4|94832.4|44
1646049500000|2022-02-28 11:58:20|94882.6|94832.6|94887|94837|94888.9|94838.9|94881.7|94831.7|45
1646049510000|2022-02-28 11:58:30|94882.9|94832.9|94891.5|94841.5|94899.6|94862.4|94877.3|94832.9|54
1646049520000|2022-02-28 11:58:40|94889.1|94839.1|94895.8|94845.8|94900.1|94864|94880.2|94839.1|43
1646049530000|2022-02-28 11:58:50|94895.9|94845.9|94905.4|94855.4|94910.1|94862|94887|94843.6|52
1646049540000|2022-02-28 11:59:00|94902.6|94852.6|94910.1|94860.1|94912.9|94862.9|94902.6|94852.6|56
1646049550000|2022-02-28 11:59:10|94910|94860|94912.2|94862.2|94913.9|94876|94897.2|94852.5|44
1646049560000|2022-02-28 11:59:20|94913.7|94863.7|94911.5|94861.5|94915.2|94877.9|94896.7|94850.5|49
1646049570000|2022-02-28 11:59:30|94912.1|94862.1|94912.3|94862.3|94917|94884.4|94905.1|94856|50
1646049580000|2022-02-28 11:59:40|94912.5|94862.5|94907.3|94857.3|94920.3|94881.4|94900.4|94856.2|51
1646049590000|2022-02-28 11:59:50|94907|94857|94920|94870|94920.1|94884.8|94901.9|94857|60
1646049600000|2022-02-28 12:00:00|94919.9|94869.9|94910|94860|94919.9|94887.5|94902.2|94856.2|56
1646049610000|2022-02-28 12:00:10|94906.7|94856.7|94866.3|94816.3|94908.5|94858.5|94862.5|94812.5|70
1646049620000|2022-02-28 12:00:20|94864.9|94814.9|94858.5|94808.5|94871.2|94821.2|94858.1|94808.1|61
1646049630000|2022-02-28 12:00:30|94860|94810|94851.9|94801.9|94860|94810|94836.8|94786.8|65
1646049640000|2022-02-28 12:00:40|94852.4|94802.4|94828.2|94778.2|94852.4|94802.4|94805|94767|59
1646049650000|2022-02-28 12:00:50|94828.7|94778.7|94823|94773|94828.8|94778.8|94808.4|94758.4|70
1646049660000|2022-02-28 12:01:00|94823.1|94773.1|94816.9|94766.9|94825.1|94775.1|94809.9|94759.9|53
1646049670000|2022-02-28 12:01:10|94813.5|94763.5|94833.3|94783.3|94833.3|94783.3|94809.4|94759.4|54
1646049680000|2022-02-28 12:01:20|94832.5|94782.5|94841.4|94791.4|94847.3|94797.3|94832.2|94782.2|50
1646049690000|2022-02-28 12:01:30|94840.5|94790.5|94831.8|94781.8|94844.9|94794.9|94831.8|94781.8|59
1646049700000|2022-02-28 12:01:40|94834|94784|94826|94776|94844.8|94794.8|94821.5|94771.5|52
1646049710000|2022-02-28 12:01:50|94825.9|94775.9|94824.3|94774.3|94830.6|94780.6|94821.9|94771.9|34
1646049720000|2022-02-28 12:02:00|94824.4|94774.4|94804.6|94754.6|94830.7|94780.7|94799.5|94749.5|62
1646049730000|2022-02-28 12:02:10|94800.9|94750.9|94786.5|94736.5|94808|94758|94786.5|94736.5|67
1646049740000|2022-02-28 12:02:20|94788|94738|94786.1|94736.1|94790.9|94740.9|94784|94734|46
1646049750000|2022-02-28 12:02:30|94787.9|94737.9|94786.5|94736.5|94791|94741|94786.5|94736.5|58
1646049760000|2022-02-28 12:02:40|94786.6|94736.6|94787.7|94737.7|94790.9|94740.9|94786.5|94736.5|37
1646049770000|2022-02-28 12:02:50|94787.5|94737.5|94786.5|94736.5|94787.5|94737.5|94782.8|94732.8|41
1646049780000|2022-02-28 12:03:00|94786.4|94736.4|94797.7|94747.7|94806.6|94762.7|94777|94730.2|64
1646049790000|2022-02-28 12:03:10|94800.8|94750.8|94802.6|94752.6|94811.7|94767.4|94786.8|94750|45
1646049800000|2022-02-28 12:03:20|94802.3|94752.3|94804.5|94754.5|94804.5|94754.5|94796.1|94746.1|44
1646049810000|2022-02-28 12:03:30|94804.6|94754.6|94802.2|94752.2|94810.6|94760.6|94799.5|94749.5|41
1646049820000|2022-02-28 12:03:40|94799.7|94749.7|94803.7|94753.7|94808.7|94758.7|94799.7|94749.7|37
1646049830000|2022-02-28 12:03:50|94801.9|94776.9|94858.6|94808.6|94858.6|94808.6|94801.9|94769.1|50
1646049840000|2022-02-28 12:04:00|94856.7|94806.7|94863.5|94813.5|94865.2|94815.2|94849.1|94799.1|72
1646049850000|2022-02-28 12:04:10|94861.5|94811.5|94849|94799|94867.8|94817.8|94847.7|94797.7|54
1646049860000|2022-02-28 12:04:20|94851|94801|94853.6|94803.6|94865.3|94815.3|94848.6|94798.6|43
1646049870000|2022-02-28 12:04:30|94853.7|94803.7|94861.2|94811.2|94866.1|94816.1|94852.3|94802.3|49
1646049880000|2022-02-28 12:04:40|94866.6|94816.6|94874.2|94824.2|94889|94839|94859.5|94809.5|53
1646049890000|2022-02-28 12:04:50|94872.7|94822.7|94892.1|94842.1|94897.3|94847.3|94872.5|94822.5|49
1646049900000|2022-02-28 12:05:00|94897.5|94847.5|94901.9|94851.9|94904.4|94854.4|94893.1|94843.1|57
1646049910000|2022-02-28 12:05:10|94899|94849|94903.8|94853.8|94906|94856|94896|94846|55
1646049920000|2022-02-28 12:05:20|94903.3|94853.3|94887.3|94837.3|94905.7|94855.7|94886.1|94836.1|62
1646049930000|2022-02-28 12:05:30|94887.9|94837.9|94879.4|94829.4|94892.8|94842.8|94879.4|94829.4|58
1646049940000|2022-02-28 12:05:40|94880.4|94830.4|94888.8|94838.8|94891.2|94841.2|94880.2|94830.2|56
1646049950000|2022-02-28 12:05:50|94887.3|94837.3|94874|94824|94890|94840|94868.5|94818.5|45
1646049960000|2022-02-28 12:06:00|94874.7|94824.7|94863.2|94813.2|94874.7|94834.7|94854.7|94812.1|33
1646049970000|2022-02-28 12:06:10|94866.5|94816.5|94859.7|94809.7|94868|94829|94848.6|94809.4|22
1646049980000|2022-02-28 12:06:20|94859|94809|94857.9|94807.9|94861.5|94824.6|94847.9|94805.3|48
1646049990000|2022-02-28 12:06:30|94857.5|94807.5|94864.4|94814.4|94865|94815|94857.3|94807.3|41
1646050000000|2022-02-28 12:06:40|94864.2|94814.2|94867.8|94817.8|94871.2|94821.2|94864.2|94814.2|37
1646050010000|2022-02-28 12:06:50|94869.5|94819.5|94869.9|94819.9|94870.4|94820.4|94867.2|94817.2|33
1646050020000|2022-02-28 12:07:00|94868|94818|94877.2|94827.2|94880.5|94830.5|94866.7|94816.7|51
1646050030000|2022-02-28 12:07:10|94877.5|94827.5|94867.1|94817.1|94878.4|94837.8|94862.8|94817.1|35
1646050040000|2022-02-28 12:07:20|94863.1|94813.1|94878.7|94828.7|94878.7|94828.7|94862.1|94812.1|37
1646050050000|2022-02-28 12:07:30|94878|94828|94879|94829|94883.1|94846.3|94869|94820.7|49
1646050060000|2022-02-28 12:07:40|94875.2|94825.2|94882.9|94832.9|94883.4|94833.4|94873.8|94823.8|40
1646050070000|2022-02-28 12:07:50|94878.4|94828.4|94877.3|94827.3|94882.6|94832.6|94874|94824|36
1646050080000|2022-02-28 12:08:00|94875.4|94825.4|94875.2|94825.2|94880.6|94830.6|94872|94822|31
1646050090000|2022-02-28 12:08:10|94875|94825|94881.3|94831.3|94882.3|94832.3|94873.4|94823.4|28
1646050100000|2022-02-28 12:08:20|94881.5|94831.5|94867.5|94817.5|94885.7|94844.6|94867.5|94817.5|48
1646050110000|2022-02-28 12:08:30|94876.4|94826.4|94881.7|94831.7|94885.3|94844.9|94867.4|94819|30
1646050120000|2022-02-28 12:08:40|94869.6|94844.6|94863|94838|94881.4|94844.6|94861.4|94822.5|40
1646050130000|2022-02-28 12:08:50|94860.2|94835.2|94855.9|94830.9|94875.3|94838.2|94855.7|94819|33
1646050140000|2022-02-28 12:09:00|94872.9|94822.9|94868.5|94818.5|94874.7|94824.7|94868.5|94818.5|10
1646050150000|2022-02-28 12:09:10|94875.8|94825.8|94867.8|94817.8|94878.6|94834.2|94856.7|94817.8|29
1646050160000|2022-02-28 12:09:20|94868.9|94818.9|94866.5|94816.5|94869.5|94826.6|94851.6|94811.4|42
1646050170000|2022-02-28 12:09:30|94869.7|94819.7|94874.5|94824.5|94874.9|94834.1|94858.5|94818.5|42
1646050180000|2022-02-28 12:09:40|94873.9|94823.9|94878|94828|94889.4|94839.4|94860|94820.5|44
1646050190000|2022-02-28 12:09:50|94873.9|94823.9|94873.2|94823.2|94877.4|94827.4|94873.2|94823.2|24
1646050200000|2022-02-28 12:10:00|94869.5|94819.5|94876.5|94826.5|94876.7|94826.7|94869.5|94819.5|30
1646050210000|2022-02-28 12:10:10|94876.7|94826.7|94875.6|94825.6|94880.8|94830.8|94870.5|94820.5|44
1646050220000|2022-02-28 12:10:20|94877.6|94827.6|94876.5|94826.5|94879|94829|94873.3|94823.3|47
1646050230000|2022-02-28 12:10:30|94877.2|94827.2|94861.6|94811.6|94881.4|94831.4|94857.4|94807.4|45
1646050240000|2022-02-28 12:10:40|94861.9|94811.9|94866.5|94816.5|94867.7|94817.7|94859.8|94809.8|37
1646050250000|2022-02-28 12:10:50|94865.6|94815.6|94874.8|94824.8|94875.3|94825.3|94864.4|94814.4|49
1646050260000|2022-02-28 12:11:00|94876.5|94826.5|94874.8|94824.8|94877.2|94827.2|94868.7|94818.7|49
1646050270000|2022-02-28 12:11:10|94871.3|94821.3|94873|94823|94884.7|94846.7|94866.3|94816.3|47
1646050280000|2022-02-28 12:11:20|94873.3|94823.3|94868.4|94818.4|94874|94824|94861.5|94811.5|42
1646050290000|2022-02-28 12:11:30|94865.6|94815.6|94874.4|94824.4|94876.6|94826.6|94865.5|94815.5|37
1646050300000|2022-02-28 12:11:40|94875.4|94825.4|94876.3|94826.3|94878.2|94828.2|94873.3|94823.3|41
1646050310000|2022-02-28 12:11:50|94874.1|94824.1|94868.8|94818.8|94879.4|94829.4|94867.9|94817.9|25
1646050320000|2022-02-28 12:12:00|94875.8|94825.8|94874|94824|94878.8|94828.8|94872|94822|42
1646050330000|2022-02-28 12:12:10|94871.1|94821.1|94875.3|94825.3|94877.5|94827.5|94869.9|94819.9|23
1646050340000|2022-02-28 12:12:20|94881.1|94831.1|94882.1|94832.1|94882.4|94844.7|94868.8|94821.8|56
1646050350000|2022-02-28 12:12:30|94882.2|94832.2|94882.4|94832.4|94884.1|94834.1|94879.5|94829.5|50
1646050360000|2022-02-28 12:12:40|94882.5|94832.5|94884.3|94834.3|94887.3|94837.3|94879.7|94829.7|44
1646050370000|2022-02-28 12:12:50|94884.8|94834.8|94886.8|94836.8|94892.7|94842.7|94879.2|94829.2|30
1646050380000|2022-02-28 12:13:00|94885.2|94835.2|94884.6|94834.6|94885.6|94835.6|94880|94830|39
1646050390000|2022-02-28 12:13:10|94884.5|94834.5|94875.1|94825.1|94885.1|94835.1|94875.1|94825.1|37
1646050400000|2022-02-28 12:13:20|94875.2|94825.2|94866.4|94816.4|94875.8|94825.8|94859|94809|51
1646050410000|2022-02-28 12:13:30|94866.5|94816.5|94862.5|94812.5|94868.2|94818.2|94862|94812|44
1646050420000|2022-02-28 12:13:40|94865.9|94815.9|94857.8|94807.8|94865.9|94815.9|94857.3|94807.3|55
1646050430000|2022-02-28 12:13:50|94860|94810|94857|94807|94860|94810|94852.6|94802.6|48
1646050440000|2022-02-28 12:14:00|94856.8|94806.8|94864.4|94814.4|94864.4|94814.4|94854.2|94804.2|33
1646050450000|2022-02-28 12:14:10|94859.4|94809.4|94860.9|94810.9|94862.7|94812.7|94857.4|94807.4|29
1646050460000|2022-02-28 12:14:20|94861.6|94811.6|94860.6|94810.6|94862.6|94812.6|94858.7|94808.7|32
1646050470000|2022-02-28 12:14:30|94858.7|94808.7|94846|94796|94860.4|94810.4|94844.2|94794.2|50
1646050480000|2022-02-28 12:14:40|94843.2|94793.2|94852.6|94802.6|94854.3|94804.3|94842|94792|38
1646050490000|2022-02-28 12:14:50|94849.2|94799.2|94849.5|94799.5|94852.7|94814.1|94833.9|94796.5|29
1646050500000|2022-02-28 12:15:00|94850|94800|94859.5|94809.5|94863.2|94824.7|94843.6|94799.6|47
1646050510000|2022-02-28 12:15:10|94859.1|94809.1|94861.8|94811.8|94868.2|94818.2|94856.5|94806.5|46
1646050520000|2022-02-28 12:15:20|94862.2|94812.2|94869.4|94819.4|94872.2|94822.2|94858.6|94808.6|50
1646050530000|2022-02-28 12:15:30|94868.1|94818.1|94877.1|94827.1|94879.3|94833.2|94854.9|94815.5|58
1646050540000|2022-02-28 12:15:40|94878.7|94828.7|94883.9|94833.9|94887.6|94837.6|94877.5|94827.5|37
1646050550000|2022-02-28 12:15:50|94886.1|94836.1|94882|94832|94889.8|94839.8|94881|94831|28
1646050560000|2022-02-28 12:16:00|94884.8|94834.8|94870.8|94820.8|94884.8|94834.8|94870.8|94820.8|45
1646050570000|2022-02-28 12:16:10|94870|94820|94873.9|94823.9|94878.8|94828.8|94870|94820|40
1646050580000|2022-02-28 12:16:20|94876.6|94826.6|94883.2|94833.2|94883.2|94833.2|94869.1|94819.1|46
1646050590000|2022-02-28 12:16:30|94879.9|94829.9|94877.2|94827.2|94880.1|94830.1|94875|94825|35
1646050600000|2022-02-28 12:16:40|94876.4|94826.4|94879|94829|94879.1|94829.1|94873.9|94823.9|38
1646050610000|2022-02-28 12:16:50|94882.1|94832.1|94868.8|94818.8|94882.1|94832.1|94867.9|94817.9|36
1646050620000|2022-02-28 12:17:00|94871.7|94821.7|94891.3|94841.3|94893.2|94843.2|94871.7|94821.7|54
1646050630000|2022-02-28 12:17:10|94890.9|94840.9|94887.2|94837.2|94892.4|94842.4|94887.2|94837.2|48
1646050640000|2022-02-28 12:17:20|94889.9|94839.9|94880.5|94830.5|94891.7|94841.7|94880.5|94830.5|41
1646050650000|2022-02-28 12:17:30|94881.3|94831.3|94879.4|94829.4|94883.5|94833.5|94872.5|94822.5|33
1646050660000|2022-02-28 12:17:40|94878.9|94828.9|94868.2|94818.2|94880|94830|94866.7|94816.7|49
1646050670000|2022-02-28 12:17:50|94867.8|94817.8|94874.4|94824.4|94876.3|94826.3|94867.8|94817.8|46
1646050680000|2022-02-28 12:18:00|94875.5|94825.5|94878.5|94828.5|94882.3|94832.3|94875|94825|41
1646050690000|2022-02-28 12:18:10|94876|94826|94892|94842|94892|94853.2|94873.9|94825.9|63
1646050700000|2022-02-28 12:18:20|94892.9|94842.9|94903.7|94853.7|94903.7|94853.7|94890.5|94840.5|55
1646050710000|2022-02-28 12:18:30|94903.6|94853.6|94902.1|94852.1|94903.8|94853.8|94901.2|94851.2|40
1646050720000|2022-02-28 12:18:40|94902.6|94852.6|94910.1|94860.1|94910.2|94860.2|94899|94849|36
1646050730000|2022-02-28 12:18:50|94910.6|94860.6|94902.5|94852.5|94910.6|94860.6|94902|94852|45
1646050740000|2022-02-28 12:19:00|94903.2|94853.2|94876|94851|94904|94855.2|94876|94838.7|53
1646050750000|2022-02-28 12:19:10|94891.2|94841.2|94883.2|94833.2|94892.9|94842.9|94882|94832|38
1646050760000|2022-02-28 12:19:20|94883.1|94833.1|94903.2|94853.2|94903.2|94853.2|94882|94832|62
1646050770000|2022-02-28 12:19:30|94907.6|94857.6|94903.7|94853.7|94907.6|94869.6|94888.6|94847|47
1646050780000|2022-02-28 12:19:40|94903.9|94853.9|94901.8|94851.8|94905.8|94867.4|94888.8|94849.6|40
1646050790000|2022-02-28 12:19:50|94900.9|94850.9|94888.3|94838.3|94902.2|94864.6|94887.2|94837.7|52
1646050800000|2022-02-28 12:20:00|94885.3|94835.3|94877.7|94827.7|94889.3|94839.3|94873.6|94823.6|63
1646050810000|2022-02-28 12:20:10|94878.2|94828.2|94886.4|94836.4|94890.7|94840.7|94877.1|94827.1|69
1646050820000|2022-02-28 12:20:20|94887.7|94837.7|94904|94854|94904|94854|94885.8|94835.8|61
1646050830000|2022-02-28 12:20:30|94901.7|94851.7|94902.5|94852.5|94913.5|94863.5|94901.5|94851.5|41
1646050840000|2022-02-28 12:20:40|94902|94852|94909.3|94859.3|94911.6|94861.6|94902|94852|35
1646050850000|2022-02-28 12:20:50|94908.6|94858.6|94913.3|94863.3|94915|94865|94906|94856|49
1646050860000|2022-02-28 12:21:00|94911.8|94861.8|94914.3|94864.3|94915.5|94865.5|94904.5|94854.5|45
1646050870000|2022-02-28 12:21:10|94912.8|94862.8|94912.6|94862.6|94915.3|94865.3|94907.5|94857.5|42
1646050880000|2022-02-28 12:21:20|94913.3|94863.3|94906|94856|94915.2|94865.2|94906|94856|30
1646050890000|2022-02-28 12:21:30|94912.1|94862.1|94910.7|94860.7|94913.7|94863.7|94904.5|94854.5|42
1646050900000|2022-02-28 12:21:40|94911|94861|94912.6|94862.6|94913.7|94863.7|94909.4|94859.4|31
1646050910000|2022-02-28 12:21:50|94912.4|94862.4|94903.6|94853.6|94912.4|94862.4|94899.3|94849.3|34
1646050920000|2022-02-28 12:22:00|94905.6|94855.6|94880.7|94830.7|94907|94857.9|94879.8|94829.8|43
1646050930000|2022-02-28 12:22:10|94880.3|94830.3|94884.2|94834.2|94895.2|94857.6|94875.5|94830.3|47
1646050940000|2022-02-28 12:22:20|94883.7|94833.7|94879|94829|94884.1|94842|94867|94823.1|61
1646050950000|2022-02-28 12:22:30|94879.8|94829.8|94882|94832|94888.5|94838.5|94877.5|94827.5|55
1646050960000|2022-02-28 12:22:40|94877.5|94827.5|94885.1|94835.1|94889.1|94847.8|94872.8|94825.2|40
1646050970000|2022-02-28 12:22:50|94884.9|94834.9|94881.3|94831.3|94889.6|94849.2|94874.2|94828.1|60
1646050980000|2022-02-28 12:23:00|94881.7|94831.7|94886|94836|94886|94855.8|94873.2|94823.2|67
1646050990000|2022-02-28 12:23:10|94888.5|94838.5|94872.5|94822.5|94888.5|94838.5|94869.5|94819.5|57
1646051000000|2022-02-28 12:23:20|94872|94822|94870.4|94820.4|94878.5|94828.5|94867.5|94817.5|42
1646051010000|2022-02-28 12:23:30|94871.2|94821.2|94869.6|94819.6|94893|94843|94867.5|94817.5|52
1646051020000|2022-02-28 12:23:40|94869.5|94819.5|94874.5|94824.5|94874.9|94837.1|94860.3|94818.5|52
1646051030000|2022-02-28 12:23:50|94874.4|94824.4|94854.3|94829.3|94874.4|94829.5|94854|94816.9|55
1646051040000|2022-02-28 12:24:00|94855.8|94830.8|94869.7|94819.7|94872.2|94845.3|94855.8|94810.3|63
1646051050000|2022-02-28 12:24:10|94869.3|94819.3|94871.1|94821.1|94871.4|94821.4|94863|94813|58
1646051060000|2022-02-28 12:24:20|94870.7|94820.7|94871.7|94821.7|94876.5|94826.5|94865.5|94815.5|53
1646051070000|2022-02-28 12:24:30|94872.1|94822.1|94865.7|94815.7|94874.3|94824.3|94862.5|94812.5|52
1646051080000|2022-02-28 12:24:40|94861.4|94811.4|94850.4|94800.4|94863.7|94813.7|94848.2|94798.2|41
1646051090000|2022-02-28 12:24:50|94850.1|94800.1|94850.1|94800.1|94856.1|94806.1|94847.2|94797.2|51
1646051100000|2022-02-28 12:25:00|94850.8|94800.8|94832.8|94782.8|94854.3|94815.5|94820.7|94781.6|69
1646051110000|2022-02-28 12:25:10|94826|94776|94846.4|94796.4|94847.5|94797.5|94800.4|94760.9|68
1646051120000|2022-02-28 12:25:20|94847.2|94797.2|94828|94778|94847.7|94805.1|94818.9|94771.3|50
1646051130000|2022-02-28 12:25:30|94828.5|94778.5|94831.4|94781.4|94845.8|94801.9|94819.7|94775|52
1646051140000|2022-02-28 12:25:40|94842.7|94792.7|94850.6|94800.6|94851.4|94809.2|94821.1|94782.5|57
1646051150000|2022-02-28 12:25:50|94843.1|94793.1|94841.2|94791.2|94849.1|94812.2|94834.5|94786.9|63
1646051160000|2022-02-28 12:26:00|94842.2|94792.2|94846.6|94796.6|94846.6|94796.6|94831.9|94781.9|39
1646051170000|2022-02-28 12:26:10|94838.8|94788.8|94850.3|94800.3|94852|94803.9|94828.2|94784.1|32
1646051180000|2022-02-28 12:26:20|94846.5|94796.5|94844.1|94794.1|94850.3|94811.4|94828.4|94791.3|37
1646051190000|2022-02-28 12:26:30|94843.7|94793.7|94853.6|94803.6|94853.9|94810.1|94828|94778|57
1646051200000|2022-02-28 12:26:40|94854.6|94804.6|94840|94790|94857.2|94807.2|94840|94790|47
1646051210000|2022-02-28 12:26:50|94842.5|94792.5|94832.6|94782.6|94844.8|94794.8|94829.9|94779.9|53
1646051220000|2022-02-28 12:27:00|94834.3|94784.3|94823|94773|94842.2|94792.2|94818.5|94768.5|56
1646051230000|2022-02-28 12:27:10|94820.7|94770.7|94801.6|94751.6|94823.4|94773.4|94784.4|94742|63
1646051240000|2022-02-28 12:27:20|94797.7|94747.7|94811|94761|94818.1|94777.7|94791.3|94741.3|43
1646051250000|2022-02-28 12:27:30|94812.9|94762.9|94788.3|94738.3|94815|94765|94779.8|94729.8|57
1646051260000|2022-02-28 12:27:40|94792.1|94742.1|94789.1|94739.1|94792.1|94742.1|94783.9|94733.9|43
1646051270000|2022-02-28 12:27:50|94791|94741|94778.6|94728.6|94794.5|94744.5|94775.7|94725.7|35
1646051280000|2022-02-28 12:28:00|94779|94729|94765.3|94715.3|94779.7|94729.7|94764.1|94714.1|43
1646051290000|2022-02-28 12:28:10|94764.9|94714.9|94754.6|94704.6|94771.1|94721.1|94752.5|94702.5|57
1646051300000|2022-02-28 12:28:20|94753.9|94703.9|94752.2|94702.2|94754.8|94704.8|94749.3|94699.3|42
1646051310000|2022-02-28 12:28:30|94752|94702|94752.6|94702.6|94754.9|94704.9|94747.8|94697.8|40
1646051320000|2022-02-28 12:28:40|94748.8|94698.8|94771|94721|94774.5|94724.5|94748.8|94698.8|56
1646051330000|2022-02-28 12:28:50|94769.4|94719.4|94753.8|94703.8|94771.9|94721.9|94753.8|94703.8|43
1646051340000|2022-02-28 12:29:00|94755.1|94705.1|94761|94711|94765.5|94715.5|94753.5|94703.5|54
1646051350000|2022-02-28 12:29:10|94760.9|94710.9|94764.5|94714.5|94770.5|94720.5|94759.7|94709.7|56
1646051360000|2022-02-28 12:29:20|94764.9|94714.9|94761.3|94711.3|94765.2|94715.2|94754.9|94704.9|64
1646051370000|2022-02-28 12:29:30|94762.1|94712.1|94756.5|94706.5|94764.8|94714.8|94753.7|94703.7|50
1646051380000|2022-02-28 12:29:40|94758.6|94708.6|94765.1|94715.1|94770.3|94720.3|94755.6|94705.6|47
1646051390000|2022-02-28 12:29:50|94764.8|94714.8|94761.6|94711.6|94771|94721|94756.3|94706.3|49
1646051400000|2022-02-28 12:30:00|94761.1|94711.1|94766|94716|94766.2|94716.2|94754.6|94704.6|40
1646051410000|2022-02-28 12:30:10|94762.2|94712.2|94763.2|94713.2|94765.3|94715.3|94757.9|94707.9|35
1646051420000|2022-02-28 12:30:20|94763.3|94713.3|94755.6|94705.6|94764.6|94714.6|94745.4|94695.4|54
1646051430000|2022-02-28 12:30:30|94755.5|94705.5|94750.5|94700.5|94756|94706|94748.5|94698.5|53
1646051440000|2022-02-28 12:30:40|94750.2|94700.2|94744.7|94694.7|94754.5|94704.5|94736.7|94686.7|48
1646051450000|2022-02-28 12:30:50|94747.9|94697.9|94744.4|94694.4|94749|94699|94739.4|94689.4|34
1646051460000|2022-02-28 12:31:00|94744.7|94694.7|94747.4|94697.4|94755.3|94705.3|94744.4|94694.4|40
1646051470000|2022-02-28 12:31:10|94747.6|94697.6|94751.8|94701.8|94754.5|94704.5|94741.8|94691.8|46
1646051480000|2022-02-28 12:31:20|94749.7|94699.7|94769.3|94719.3|94772.8|94722.8|94749.7|94699.7|55
1646051490000|2022-02-28 12:31:30|94768.9|94718.9|94765|94715|94771.5|94721.5|94757.1|94707.1|32
1646051500000|2022-02-28 12:31:40|94765.6|94715.6|94768.1|94718.1|94768.4|94718.4|94755.7|94705.7|38
1646051510000|2022-02-28 12:31:50|94769.4|94719.4|94769|94719|94773.9|94723.9|94763.9|94713.9|43
1646051520000|2022-02-28 12:32:00|94767.8|94717.8|94776.8|94726.8|94784.7|94734.7|94767.6|94717.6|65
1646051530000|2022-02-28 12:32:10|94777.1|94727.1|94779.5|94729.5|94781|94731|94763.8|94713.8|35
1646051540000|2022-02-28 12:32:20|94773.7|94723.7|94767.3|94717.3|94778.3|94728.3|94767.3|94717.3|49
1646051550000|2022-02-28 12:32:30|94767.5|94717.5|94780.9|94730.9|94783.6|94733.6|94758.4|94708.4|67
1646051560000|2022-02-28 12:32:40|94778.2|94728.2|94779.5|94729.5|94782.9|94737.7|94762.4|94724.9|62
1646051570000|2022-02-28 12:32:50|94783.6|94733.6|94772.1|94722.1|94784.1|94734.1|94769.9|94719.9|64
1646051580000|2022-02-28 12:33:00|94775.5|94725.5|94777.9|94727.9|94787.8|94745.6|94763.2|94722.8|71
1646051590000|2022-02-28 12:33:10|94779.1|94729.1|94764.7|94739.7|94781|94742.6|94762.2|94724.8|52
1646051600000|2022-02-28 12:33:20|94765.2|94740.2|94762.7|94737.7|94779.2|94743.1|94761.1|94722.5|45
1646051610000|2022-02-28 12:33:30|94762.8|94737.8|94785.2|94735.2|94790.9|94748|94762.8|94726.9|64
1646051620000|2022-02-28 12:33:40|94784.1|94734.1|94785.8|94735.8|94788.4|94738.4|94783.8|94733.8|57
1646051630000|2022-02-28 12:33:50|94785.6|94735.6|94789.3|94739.3|94789.3|94739.3|94782.8|94732.8|26
1646051640000|2022-02-28 12:34:00|94784.5|94734.5|94791.9|94741.9|94791.9|94741.9|94783.5|94733.5|55
1646051650000|2022-02-28 12:34:10|94791.6|94741.6|94785.7|94735.7|94792|94742|94781.8|94731.8|61
1646051660000|2022-02-28 12:34:20|94787.3|94737.3|94790.2|94740.2|94797.8|94747.8|94784|94734|43
1646051670000|2022-02-28 12:34:30|94790|94740|94788.1|94738.1|94790|94740|94781.1|94731.1|25
1646051680000|2022-02-28 12:34:40|94788.2|94738.2|94789.3|94739.3|94797.5|94752|94777|94734.1|39
1646051690000|2022-02-28 12:34:50|94783.8|94733.8|94771.2|94721.2|94783.8|94733.8|94763.3|94713.3|50
1646051700000|2022-02-28 12:35:00|94771.6|94721.6|94781.3|94731.3|94790.8|94740.8|94771.6|94721.6|57
1646051710000|2022-02-28 12:35:10|94781.2|94731.2|94783.7|94733.7|94786.2|94736.2|94779.4|94729.4|47
1646051720000|2022-02-28 12:35:20|94785|94735|94775.7|94725.7|94785.6|94735.6|94775|94725|39
1646051730000|2022-02-28 12:35:30|94774.4|94724.4|94767.9|94717.9|94778.6|94728.6|94758.3|94708.3|51
1646051740000|2022-02-28 12:35:40|94769.4|94719.4|94760.8|94710.8|94769.5|94719.5|94758.4|94708.4|64
1646051750000|2022-02-28 12:35:50|94760.7|94710.7|94758.2|94708.2|94764.3|94714.3|94758.1|94708.1|52
1646051760000|2022-02-28 12:36:00|94758.3|94708.3|94747.4|94697.4|94760|94710|94745.8|94695.8|52
1646051770000|2022-02-28 12:36:10|94747.2|94697.2|94745.8|94695.8|94748|94698|94745.1|94695.1|39
1646051780000|2022-02-28 12:36:20|94745.9|94695.9|94747.2|94697.2|94747.2|94697.2|94741.1|94691.1|42
1646051790000|2022-02-28 12:36:30|94745.3|94695.3|94755.1|94705.1|94755.6|94705.6|94745.3|94695.3|50
1646051800000|2022-02-28 12:36:40|94755|94705|94744.7|94694.7|94755.4|94705.4|94743.7|94693.7|33
1646051810000|2022-02-28 12:36:50|94744.3|94694.3|94742.4|94692.4|94748.1|94698.1|94740.2|94690.2|46
1646051820000|2022-02-28 12:37:00|94740.9|94690.9|94743.3|94693.3|94744.3|94694.3|94739.7|94689.7|30
1646051830000|2022-02-28 12:37:10|94742.9|94692.9|94718.2|94668.2|94743|94693|94717.4|94667.4|56
1646051840000|2022-02-28 12:37:20|94717.7|94667.7|94711.8|94686.8|94728.6|94688.8|94709.5|94667.7|64
1646051850000|2022-02-28 12:37:30|94725|94675|94676|94626|94729.9|94690.4|94665.3|94625.1|75
1646051860000|2022-02-28 12:37:40|94677.9|94627.9|94684.4|94634.4|94689.9|94639.9|94666.6|94616.6|62
1646051870000|2022-02-28 12:37:50|94686.5|94636.5|94692.7|94642.7|94702.1|94653.7|94678.7|94632.8|51
1646051880000|2022-02-28 12:38:00|94693.2|94643.2|94655.8|94630.8|94693.3|94648.8|94653.7|94616.7|56
1646051890000|2022-02-28 12:38:10|94658|94633|94667.7|94617.7|94672.8|94633|94654|94615.7|44
1646051900000|2022-02-28 12:38:20|94668.4|94618.4|94665.6|94615.6|94671.1|94621.1|94665|94615|43
1646051910000|2022-02-28 12:38:30|94665.5|94615.5|94661.5|94611.5|94667.4|94617.4|94660.1|94610.1|49
1646051920000|2022-02-28 12:38:40|94660.6|94610.6|94662.9|94612.9|94662.9|94612.9|94659.6|94609.6|45
1646051930000|2022-02-28 12:38:50|94663.1|94613.1|94676.2|94626.2|94677.8|94635.2|94652.3|94611.7|55
1646051940000|2022-02-28 12:39:00|94676.7|94626.7|94670.8|94620.8|94676.7|94626.7|94670.3|94620.3|42
1646051950000|2022-02-28 12:39:10|94670.4|94620.4|94670.6|94620.6|94679.5|94629.5|94670.4|94620.4|57
1646051960000|2022-02-28 12:39:20|94671|94621|94679.4|94629.4|94683.4|94633.4|94649.3|94612.2|56
1646051970000|2022-02-28 12:39:30|94691.4|94641.4|94696.5|94646.5|94701.5|94657.6|94682.6|94638.3|57
1646051980000|2022-02-28 12:39:40|94696.2|94646.2|94696|94671|94708.6|94671.2|94685.8|94646.2|37
1646051990000|2022-02-28 12:39:50|94695.5|94670.5|94704.5|94654.5|94716|94674.9|94689.3|94652.1|54
1646052000000|2022-02-28 12:40:00|94705.4|94655.4|94708.6|94658.6|94711.1|94672.9|94688.9|94650.9|62
1646052010000|2022-02-28 12:40:10|94707.4|94657.4|94718.8|94668.8|94730.9|94680.9|94707.4|94657.4|52
1646052020000|2022-02-28 12:40:20|94717.2|94667.2|94693.7|94643.7|94717.2|94667.2|94678.8|94628.8|58
1646052030000|2022-02-28 12:40:30|94698|94648|94694.5|94644.5|94698|94656.7|94680.4|94639.9|46
1646052040000|2022-02-28 12:40:40|94693.8|94643.8|94710.7|94660.7|94711|94671.6|94680.9|94643.4|63
1646052050000|2022-02-28 12:40:50|94707.5|94657.5|94745.2|94695.2|94755.8|94705.8|94707.5|94657.5|64
1646052060000|2022-02-28 12:41:00|94748.5|94698.5|94774.4|94724.4|94778.1|94728.1|94737.5|94687.5|57
1646052070000|2022-02-28 12:41:10|94777.7|94727.7|94792.7|94742.7|94793.9|94743.9|94776.2|94726.2|58
1646052080000|2022-02-28 12:41:20|94792.5|94742.5|94791.4|94741.4|94795.4|94745.4|94789|94739|29
1646052090000|2022-02-28 12:41:30|94789|94739|94791|94741|94793.6|94743.6|94783.2|94733.2|43
1646052100000|2022-02-28 12:41:40|94792.2|94742.2|94788.1|94738.1|94794.5|94744.5|94786.2|94736.2|40
1646052110000|2022-02-28 12:41:50|94788|94738|94781|94731|94790.8|94740.8|94773.6|94723.6|41
1646052120000|2022-02-28 12:42:00|94777.4|94727.4|94773.5|94723.5|94783.7|94733.7|94771.7|94721.7|52
1646052130000|2022-02-28 12:42:10|94775|94725|94772|94722|94779.1|94729.1|94766|94716|57
1646052140000|2022-02-28 12:42:20|94770.9|94720.9|94773.3|94723.3|94774.9|94724.9|94765.2|94715.2|57
1646052150000|2022-02-28 12:42:30|94771.8|94721.8|94775.9|94725.9|94778.2|94728.2|94771.5|94721.5|51
1646052160000|2022-02-28 12:42:40|94777.4|94727.4|94778.4|94728.4|94778.5|94728.5|94773|94723|40
1646052170000|2022-02-28 12:42:50|94780.1|94730.1|94775.3|94725.3|94783|94736.2|94761.2|94722.8|46
1646052180000|2022-02-28 12:43:00|94779.1|94729.1|94771.3|94721.3|94779.1|94729.1|94766|94716|43
1646052190000|2022-02-28 12:43:10|94756.8|94731.8|94763|94713|94768.5|94731.8|94748.7|94699.9|51
1646052200000|2022-02-28 12:43:20|94762.9|94712.9|94764.9|94714.9|94767.2|94717.2|94758.2|94708.2|39
1646052210000|2022-02-28 12:43:30|94764.7|94714.7|94775.6|94725.6|94776|94726|94764.7|94714.7|53
1646052220000|2022-02-28 12:43:40|94775.1|94725.1|94772|94722|94776.8|94726.8|94771.9|94721.9|41
1646052230000|2022-02-28 12:43:50|94768.9|94718.9|94768.5|94718.5|94770.5|94720.5|94766.8|94716.8|27
1646052240000|2022-02-28 12:44:00|94767.3|94717.3|94765.9|94715.9|94769.1|94719.1|94763.3|94713.3|36
1646052250000|2022-02-28 12:44:10|94765.4|94715.4|94758.5|94708.5|94767.2|94727.3|94752.3|94707.3|52
1646052260000|2022-02-28 12:44:20|94759|94709|94742.1|94692.1|94759.9|94709.9|94738.4|94688.4|53
1646052270000|2022-02-28 12:44:30|94741.5|94691.5|94729.6|94704.6|94752.9|94711.6|94729.1|94690.1|55
1646052280000|2022-02-28 12:44:40|94744.4|94694.4|94733.2|94683.2|94744.4|94694.4|94731.3|94681.3|50
1646052290000|2022-02-28 12:44:50|94733.1|94683.1|94734.5|94684.5|94734.8|94684.8|94731.4|94681.4|13
1646052300000|2022-02-28 12:45:00|94732.9|94682.9|94717.7|94667.7|94742.9|94701.3|94711.3|94661.3|63
1646052310000|2022-02-28 12:45:10|94717.4|94667.4|94724.1|94674.1|94724.1|94674.1|94703.7|94653.7|65
1646052320000|2022-02-28 12:45:20|94719.7|94669.7|94743.6|94693.6|94743.8|94693.8|94719.7|94669.7|63
1646052330000|2022-02-28 12:45:30|94741.8|94691.8|94753.3|94703.3|94753.6|94703.6|94733.5|94683.5|52
1646052340000|2022-02-28 12:45:40|94758.2|94708.2|94753.3|94703.3|94760|94710|94750.6|94700.6|61
1646052350000|2022-02-28 12:45:50|94752.8|94702.8|94776.2|94726.2|94776.6|94726.6|94749|94699|55
1646052360000|2022-02-28 12:46:00|94776.5|94726.5|94766|94716|94776.5|94726.5|94763.4|94713.4|53
1646052370000|2022-02-28 12:46:10|94762.4|94712.4|94749.3|94699.3|94763.2|94713.2|94747.6|94697.6|58
1646052380000|2022-02-28 12:46:20|94755|94705|94746.2|94696.2|94755|94705|94742|94692|45
1646052390000|2022-02-28 12:46:30|94749.2|94699.2|94742.7|94692.7|94749.8|94699.8|94738.2|94688.2|43
1646052400000|2022-02-28 12:46:40|94742.9|94692.9|94742|94692|94743.2|94693.2|94728.6|94678.6|53
1646052410000|2022-02-28 12:46:50|94743.2|94693.2|94745.6|94695.6|94751.5|94701.5|94736.7|94686.7|44
1646052420000|2022-02-28 12:47:00|94745.5|94695.5|94745.9|94695.9|94753.6|94703.6|94745.5|94695.5|37
1646052430000|2022-02-28 12:47:10|94745.6|94695.6|94744.8|94694.8|94748.1|94698.1|94738.2|94688.2|50
1646052440000|2022-02-28 12:47:20|94737.9|94687.9|94735.2|94685.2|94740.2|94690.2|94729.5|94679.5|54
1646052450000|2022-02-28 12:47:30|94732.8|94682.8|94746|94696|94753.5|94703.5|94731.8|94681.8|52
1646052460000|2022-02-28 12:47:40|94743.1|94693.1|94745.1|94695.1|94747.9|94697.9|94741.7|94691.7|49
1646052470000|2022-02-28 12:47:50|94744.3|94694.3|94693.5|94643.5|94744.6|94694.6|94693.5|94643.5|60
1646052480000|2022-02-28 12:48:00|94694.8|94644.8|94699|94649|94702.5|94652.5|94691.8|94641.8|48
1646052490000|2022-02-28 12:48:10|94698.6|94648.6|94700.7|94650.7|94707|94657|94698.6|94648.6|50
1646052500000|2022-02-28 12:48:20|94700.3|94650.3|94690.5|94640.5|94700.3|94650.3|94685.7|94635.7|52
1646052510000|2022-02-28 12:48:30|94689.2|94639.2|94679.6|94629.6|94689.8|94639.8|94673.7|94623.7|43
1646052520000|2022-02-28 12:48:40|94676|94626|94697.3|94647.3|94697.3|94647.3|94675.3|94625.3|39
1646052530000|2022-02-28 12:48:50|94695|94645|94694.3|94644.3|94698.1|94659.2|94681.8|94641.6|45
1646052540000|2022-02-28 12:49:00|94693.6|94643.6|94694.9|94644.9|94695.7|94645.7|94688.1|94638.1|53
1646052550000|2022-02-28 12:49:10|94693.9|94643.9|94697|94647|94697.7|94647.7|94691.9|94641.9|44
1646052560000|2022-02-28 12:49:20|94695.1|94645.1|94695.2|94645.2|94698.1|94648.1|94689.1|94639.1|54
1646052570000|2022-02-28 12:49:30|94695.5|94645.5|94697.6|94647.6|94699.8|94649.8|94691|94641|42
1646052580000|2022-02-28 12:49:40|94698.5|94648.5|94706.7|94656.7|94708.2|94665.8|94688.5|94647.7|39
1646052590000|2022-02-28 12:49:50|94706.9|94656.9|94706.7|94656.7|94713.3|94663.3|94701.2|94651.2|40
1646052600000|2022-02-28 12:50:00|94706.6|94656.6|94681|94631|94706.6|94656.6|94681|94631|58
1646052610000|2022-02-28 12:50:10|94680.9|94630.9|94683|94658|94692.9|94658|94677|94627|56
1646052620000|2022-02-28 12:50:20|94697.7|94647.7|94697.4|94647.4|94702.1|94652.1|94686.5|94636.5|37
1646052630000|2022-02-28 12:50:30|94697.8|94647.8|94668.7|94618.7|94697.8|94647.8|94666.8|94616.8|64
1646052640000|2022-02-28 12:50:40|94665.5|94615.5|94664.7|94614.7|94674|94624|94655|94605|50
1646052650000|2022-02-28 12:50:50|94663.9|94613.9|94653.4|94603.4|94665.1|94615.1|94650.7|94600.7|51
1646052660000|2022-02-28 12:51:00|94646.4|94596.4|94649|94599|94656.2|94606.2|94638.6|94588.6|49
1646052670000|2022-02-28 12:51:10|94634.7|94584.7|94653.3|94603.3|94659.4|94609.4|94634.7|94584.7|52
1646052680000|2022-02-28 12:51:20|94649.1|94599.1|94654|94604|94657.4|94607.4|94644.4|94594.4|49
1646052690000|2022-02-28 12:51:30|94654.6|94604.6|94625.3|94575.3|94655.4|94605.4|94617.9|94567.9|59
1646052700000|2022-02-28 12:51:40|94622.1|94572.1|94624.7|94574.7|94631.4|94581.4|94622.1|94572.1|49
1646052710000|2022-02-28 12:51:50|94625.5|94575.5|94632.9|94582.9|94633|94583|94622.1|94572.1|58
1646052720000|2022-02-28 12:52:00|94632.7|94582.7|94631|94581|94632.7|94582.7|94624.7|94574.7|63
1646052730000|2022-02-28 12:52:10|94625.2|94575.2|94629.2|94579.2|94635.2|94585.2|94625.2|94575.2|42
1646052740000|2022-02-28 12:52:20|94629.6|94579.6|94639.7|94589.7|94650.5|94600.5|94628.6|94578.6|57
1646052750000|2022-02-28 12:52:30|94645.5|94595.5|94631.6|94581.6|94647|94597|94631.6|94581.6|52
1646052760000|2022-02-28 12:52:40|94631.9|94581.9|94634|94584|94637.6|94587.6|94625.2|94575.2|50
1646052770000|2022-02-28 12:52:50|94637.6|94587.6|94639.9|94589.9|94642.3|94592.3|94634|94584|40
1646052780000|2022-02-28 12:53:00|94639.8|94589.8|94637.5|94587.5|94642|94592|94637|94587|36
1646052790000|2022-02-28 12:53:10|94636.2|94586.2|94604.8|94554.8|94638|94588|94604.8|94554.8|53
1646052800000|2022-02-28 12:53:20|94607.2|94557.2|94605.6|94555.6|94607.2|94557.2|94598|94548|33
1646052810000|2022-02-28 12:53:30|94598.4|94548.4|94595|94545|94605.5|94570|94583.5|94544.3|35
1646052820000|2022-02-28 12:53:40|94595.1|94545.1|94609.2|94559.2|94611.5|94572.7|94595.1|94545.1|46
1646052830000|2022-02-28 12:53:50|94609.5|94559.5|94625.6|94575.6|94627|94577|94609.5|94559.5|57
1646052840000|2022-02-28 12:54:00|94625.2|94575.2|94622.5|94572.5|94628.9|94578.9|94621.4|94571.4|45
1646052850000|2022-02-28 12:54:10|94626|94576|94614.7|94564.7|94626|94576|94614.7|94564.7|45
1646052860000|2022-02-28 12:54:20|94610.4|94560.4|94610.3|94560.3|94614.2|94564.2|94604.9|94554.9|57
1646052870000|2022-02-28 12:54:30|94609.4|94559.4|94609.9|94559.9|94611.8|94561.8|94605.1|94555.1|40
1646052880000|2022-02-28 12:54:40|94609.3|94559.3|94609.7|94559.7|94611.2|94561.2|94607.7|94557.7|39
1646052890000|2022-02-28 12:54:50|94611|94561|94609|94559|94611.6|94561.6|94602.1|94552.1|46
1646052900000|2022-02-28 12:55:00|94609.6|94559.6|94612.6|94562.6|94614|94564|94603.3|94553.3|59
1646052910000|2022-02-28 12:55:10|94610.4|94560.4|94622.3|94572.3|94626.2|94585.3|94606.6|94558.1|69
1646052920000|2022-02-28 12:55:20|94624.8|94574.8|94660.5|94610.5|94661.1|94611.1|94617.3|94568.4|65
1646052930000|2022-02-28 12:55:30|94659.5|94609.5|94652.8|94602.8|94659.5|94609.5|94645.9|94595.9|58
1646052940000|2022-02-28 12:55:40|94654.2|94604.2|94649.7|94599.7|94656|94606|94647.9|94597.9|57
1646052950000|2022-02-28 12:55:50|94650.5|94600.5|94645.9|94595.9|94656.9|94606.9|94644.4|94594.4|55
1646052960000|2022-02-28 12:56:00|94648.4|94598.4|94654.3|94604.3|94654.6|94604.6|94639.3|94589.3|66
1646052970000|2022-02-28 12:56:10|94652.9|94602.9|94650.3|94600.3|94655|94605|94644.5|94594.5|58
1646052980000|2022-02-28 12:56:20|94649.6|94599.6|94654.8|94604.8|94659.6|94609.6|94645.5|94595.5|58
1646052990000|2022-02-28 12:56:30|94657.1|94607.1|94655.8|94605.8|94662.6|94612.6|94649|94599|60
1646053000000|2022-02-28 12:56:40|94655.4|94605.4|94617.3|94567.3|94656.2|94606.2|94601.5|94564.6|64
1646053010000|2022-02-28 12:56:50|94615.8|94565.8|94601.5|94551.5|94623.3|94573.3|94585.6|94546.7|66
1646053020000|2022-02-28 12:57:00|94601.8|94551.8|94567.2|94517.2|94603.1|94553.1|94567.2|94517.2|73
1646053030000|2022-02-28 12:57:10|94568.8|94518.8|94610.4|94560.4|94610.4|94560.4|94567.6|94517.6|70
1646053040000|2022-02-28 12:57:20|94608.1|94558.1|94632.2|94582.2|94633.2|94583.2|94607|94557|67
1646053050000|2022-02-28 12:57:30|94632.8|94582.8|94623.7|94573.7|94633.7|94583.7|94623.7|94573.7|46
1646053060000|2022-02-28 12:57:40|94625.7|94575.7|94615.9|94565.9|94626.6|94576.6|94612.7|94562.7|58
1646053070000|2022-02-28 12:57:50|94615.7|94565.7|94616.7|94566.7|94619.7|94573.9|94598.9|94552.1|56
1646053080000|2022-02-28 12:58:00|94619.8|94569.8|94619.6|94569.6|94627.1|94577.1|94613|94563|70
1646053090000|2022-02-28 12:58:10|94618.1|94568.1|94632.4|94582.4|94636.9|94586.9|94615.4|94565.4|74
1646053100000|2022-02-28 12:58:20|94632.2|94582.2|94661.6|94611.6|94663.2|94613.2|94631|94581|71
1646053110000|2022-02-28 12:58:30|94659.4|94609.4|94675.7|94625.7|94690.5|94640.5|94659.4|94609.4|70
1646053120000|2022-02-28 12:58:40|94678.1|94628.1|94675|94625|94689.8|94639.8|94675|94625|67
1646053130000|2022-02-28 12:58:50|94677|94627|94658.4|94608.4|94677|94627|94653.2|94603.2|75
1646053140000|2022-02-28 12:59:00|94657.3|94607.3|94643.3|94593.3|94663.8|94613.8|94641.8|94591.8|68
1646053150000|2022-02-28 12:59:10|94644.4|94594.4|94637.9|94587.9|94650.5|94600.5|94635.5|94585.5|66
1646053160000|2022-02-28 12:59:20|94636|94586|94676.3|94626.3|94686.3|94636.3|94635.2|94585.2|70
1646053170000|2022-02-28 12:59:30|94678.7|94628.7|94674.9|94624.9|94682.4|94632.4|94665.4|94615.4|72
1646053180000|2022-02-28 12:59:40|94671.8|94621.8|94661.6|94611.6|94674.3|94624.3|94659.6|94609.6|68
1646053190000|2022-02-28 12:59:50|94659.3|94609.3|94681.4|94631.4|94682|94632|94653.4|94603.4|57
1646053200000|2022-02-28 13:00:00|94681.2|94631.2|94680.3|94630.3|94681.2|94631.2|94664.8|94614.8|74
1646053210000|2022-02-28 13:00:10|94678.9|94628.9|94687.3|94637.3|94692.2|94642.2|94678.7|94628.7|63
1646053220000|2022-02-28 13:00:20|94686.5|94636.5|94704.2|94654.2|94705|94655|94684|94634|69
1646053230000|2022-02-28 13:00:30|94703.7|94653.7|94715.4|94665.4|94721.1|94671.1|94692.7|94643.5|68
1646053240000|2022-02-28 13:00:40|94715.1|94665.1|94696.5|94646.5|94715.1|94665.1|94681.6|94631.6|66
1646053250000|2022-02-28 13:00:50|94696.3|94646.3|94657|94607|94696.3|94648.8|94655.9|94605.9|56
1646053260000|2022-02-28 13:01:00|94655.9|94605.9|94659.4|94609.4|94660.5|94610.5|94652.4|94602.4|64
1646053270000|2022-02-28 13:01:10|94656.9|94606.9|94638.3|94588.3|94657.5|94607.5|94635.6|94585.6|61
1646053280000|2022-02-28 13:01:20|94638.9|94588.9|94632.2|94582.2|94642.6|94592.6|94631.2|94581.2|64
1646053290000|2022-02-28 13:01:30|94624.1|94574.1|94616.3|94566.3|94633.9|94583.9|94613.3|94563.3|59
1646053300000|2022-02-28 13:01:40|94614.3|94564.3|94618.9|94568.9|94632.6|94582.6|94613.7|94563.7|73
1646053310000|2022-02-28 13:01:50|94619.7|94569.7|94629|94579|94633.9|94583.9|94619.7|94569.7|56
1646053320000|2022-02-28 13:02:00|94628.6|94578.6|94636.3|94586.3|94639.1|94589.1|94628.6|94578.6|57
1646053330000|2022-02-28 13:02:10|94635|94585|94619.1|94569.1|94635.7|94585.7|94618.4|94568.4|56
1646053340000|2022-02-28 13:02:20|94618.9|94568.9|94633.1|94583.1|94637.5|94587.5|94618.5|94568.5|49
1646053350000|2022-02-28 13:02:30|94632.7|94582.7|94638.2|94588.2|94638.8|94588.8|94626.8|94576.8|53
1646053360000|2022-02-28 13:02:40|94638.9|94588.9|94635.7|94610.7|94644.8|94610.7|94628.4|94585|71
1646053370000|2022-02-28 13:02:50|94654|94604|94645.9|94595.9|94659.7|94609.7|94645.6|94595.6|56
1646053380000|2022-02-28 13:03:00|94646.1|94596.1|94644.1|94594.1|94650.7|94600.7|94643.8|94593.8|40
1646053390000|2022-02-28 13:03:10|94644.3|94594.3|94643|94593|94646|94596|94632.6|94582.6|46
1646053400000|2022-02-28 13:03:20|94643.4|94593.4|94645.8|94595.8|94649|94599|94641.9|94591.9|59
1646053410000|2022-02-28 13:03:30|94646.1|94596.1|94649.2|94599.2|94654.1|94604.1|94644.5|94594.5|45
1646053420000|2022-02-28 13:03:40|94649.4|94599.4|94640.5|94590.5|94662|94612|94639.4|94589.4|60
1646053430000|2022-02-28 13:03:50|94640.4|94590.4|94628.9|94578.9|94641|94591|94616.8|94566.8|68
1646053440000|2022-02-28 13:04:00|94629.3|94579.3|94644.4|94594.4|94644.4|94594.4|94626.2|94576.2|62
1646053450000|2022-02-28 13:04:10|94644.1|94594.1|94654.7|94604.7|94655.7|94605.7|94642.4|94592.4|53
1646053460000|2022-02-28 13:04:20|94655.2|94605.2|94648|94598|94655.7|94605.7|94644.2|94594.2|55
1646053470000|2022-02-28 13:04:30|94648.8|94598.8|94668.4|94618.4|94673.8|94623.8|94646.6|94596.6|55
1646053480000|2022-02-28 13:04:40|94669.7|94619.7|94659.4|94609.4|94673.1|94623.1|94651.5|94601.5|52
1646053490000|2022-02-28 13:04:50|94657.7|94607.7|94651.8|94601.8|94657.9|94607.9|94650.4|94600.4|44
1646053500000|2022-02-28 13:05:00|94652.4|94602.4|94678.7|94628.7|94678.7|94628.7|94651|94601|53
1646053510000|2022-02-28 13:05:10|94678.9|94628.9|94682.3|94632.3|94684|94634|94670.9|94620.9|54
1646053520000|2022-02-28 13:05:20|94681.4|94631.4|94679|94629|94683.7|94633.7|94677.8|94627.8|47
1646053530000|2022-02-28 13:05:30|94679.3|94629.3|94673.5|94623.5|94680|94630|94673.3|94623.3|51
1646053540000|2022-02-28 13:05:40|94673.6|94623.6|94674.4|94624.4|94680.7|94630.7|94672.8|94622.8|50
1646053550000|2022-02-28 13:05:50|94676.1|94626.1|94672.6|94622.6|94677.6|94627.6|94670|94620|56
1646053560000|2022-02-28 13:06:00|94673.1|94623.1|94652.9|94602.9|94674.2|94624.2|94648.2|94598.2|53
1646053570000|2022-02-28 13:06:10|94651|94601|94650.1|94600.1|94651|94601|94647.6|94597.6|33
1646053580000|2022-02-28 13:06:20|94650.3|94600.3|94647.3|94597.3|94650.3|94600.3|94645.1|94595.1|35
1646053590000|2022-02-28 13:06:30|94647.2|94597.2|94643|94593|94649.5|94599.5|94640.6|94590.6|42
1646053600000|2022-02-28 13:06:40|94642.3|94592.3|94639.8|94589.8|94642.7|94592.7|94637.9|94587.9|37
1646053610000|2022-02-28 13:06:50|94639|94589|94666.9|94616.9|94666.9|94620.9|94639|94589|37
1646053620000|2022-02-28 13:07:00|94668.3|94618.3|94691.2|94641.2|94692.5|94642.5|94666.9|94616.9|73
1646053630000|2022-02-28 13:07:10|94689|94639|94702.5|94652.5|94705.4|94655.4|94686|94636|62
1646053640000|2022-02-28 13:07:20|94701.7|94651.7|94706.3|94656.3|94712.5|94662.5|94701.7|94651.7|58
1646053650000|2022-02-28 13:07:30|94706.1|94656.1|94716.2|94666.2|94717.4|94667.4|94705.7|94655.7|62
1646053660000|2022-02-28 13:07:40|94716.5|94666.5|94715.5|94665.5|94716.6|94666.6|94711.8|94661.8|47
1646053670000|2022-02-28 13:07:50|94715.6|94665.6|94714.8|94664.8|94717.8|94667.8|94707|94657|52
1646053680000|2022-02-28 13:08:00|94713.6|94663.6|94705.2|94680.2|94720.4|94683.6|94703.3|94661.1|61
1646053690000|2022-02-28 13:08:10|94706.4|94681.4|94705.3|94680.3|94723.4|94684.6|94703.1|94668.1|65
1646053700000|2022-02-28 13:08:20|94705.5|94680.5|94709.1|94684.1|94722.6|94684.8|94702.4|94671|41
1646053710000|2022-02-28 13:08:30|94710|94685|94718.8|94668.8|94724.6|94685.5|94710|94668.8|47
1646053720000|2022-02-28 13:08:40|94722.8|94672.8|94721.4|94671.4|94724.2|94674.2|94718.9|94668.9|43
1646053730000|2022-02-28 13:08:50|94721.3|94671.3|94720.2|94670.2|94724.3|94674.3|94718.5|94668.5|54
1646053740000|2022-02-28 13:09:00|94720.4|94670.4|94717.9|94667.9|94722.8|94683.4|94703.9|94665.6|56
1646053750000|2022-02-28 13:09:10|94715|94665|94711.8|94686.8|94726.1|94687|94710.5|94665|52
1646053760000|2022-02-28 13:09:20|94708.4|94683.4|94721.5|94671.5|94725.7|94687.8|94705.7|94665.3|42
1646053770000|2022-02-28 13:09:30|94723.2|94673.2|94725.7|94675.7|94727.8|94677.8|94717.5|94667.5|46
1646053780000|2022-02-28 13:09:40|94725.6|94675.6|94713|94688|94730.3|94695.6|94709.7|94668|71
1646053790000|2022-02-28 13:09:50|94712|94687|94726.6|94676.6|94726.9|94692.6|94702.4|94668.3|59
1646053800000|2022-02-28 13:10:00|94724|94674|94714.6|94689.6|94729.2|94692.1|94709.4|94669.4|47
1646053810000|2022-02-28 13:10:10|94715|94690|94714.1|94689.1|94726.6|94692.3|94709.5|94670|41
1646053820000|2022-02-28 13:10:20|94716.1|94691.1|94711.1|94661.1|94731.4|94693.5|94698|94659.2|49
1646053830000|2022-02-28 13:10:30|94711.7|94661.7|94711.6|94661.6|94712.3|94662.3|94702|94652|61
1646053840000|2022-02-28 13:10:40|94711.4|94661.4|94704|94654|94713.9|94663.9|94704|94654|39
1646053850000|2022-02-28 13:10:50|94712.9|94662.9|94709.2|94659.2|94714.5|94671.4|94696.2|94650|45
1646053860000|2022-02-28 13:11:00|94705.2|94655.2|94685.4|94660.4|94709.5|94660.4|94679|94642.4|67
1646053870000|2022-02-28 13:11:10|94686.8|94661.8|94700.6|94650.6|94704.7|94665.3|94682.6|94642|60
1646053880000|2022-02-28 13:11:20|94702.4|94652.4|94691.6|94666.6|94707.4|94666.6|94688.4|94647.5|52
1646053890000|2022-02-28 13:11:30|94699.7|94649.7|94690.4|94665.4|94704.6|94669.5|94688.4|94647.5|48
1646053900000|2022-02-28 13:11:40|94690.5|94665.5|94696.3|94671.3|94713.2|94676.1|94690.1|94652.5|63
1646053910000|2022-02-28 13:11:50|94694.3|94669.3|94710.7|94660.7|94713.9|94675.3|94693.4|94653|63
1646053920000|2022-02-28 13:12:00|94710.6|94660.6|94711.9|94661.9|94712.3|94672.9|94697.9|94653|70
1646053930000|2022-02-28 13:12:10|94708.8|94658.8|94707.5|94657.5|94710.5|94672.7|94694.8|94655.6|43
1646053940000|2022-02-28 13:12:20|94707.4|94657.4|94710.4|94660.4|94712.4|94673.5|94696.1|94656.8|52
1646053950000|2022-02-28 13:12:30|94710.8|94660.8|94705|94655|94711|94661|94697.5|94647.5|40
1646053960000|2022-02-28 13:12:40|94702.4|94652.4|94699|94649|94710|94660|94693.1|94643.1|63
1646053970000|2022-02-28 13:12:50|94699.5|94649.5|94696.2|94646.2|94699.5|94649.5|94693.1|94643.1|36
1646053980000|2022-02-28 13:13:00|94697|94647|94694.7|94644.7|94706|94656|94674.2|94637.4|56
1646053990000|2022-02-28 13:13:10|94694.3|94644.3|94690.3|94640.3|94696.7|94646.7|94687.8|94637.8|59
1646054000000|2022-02-28 13:13:20|94690.1|94640.1|94690.4|94640.4|94697.6|94647.6|94687.5|94637.5|52
1646054010000|2022-02-28 13:13:30|94689.1|94639.1|94690.2|94640.2|94696.6|94646.6|94688|94638|60
1646054020000|2022-02-28 13:13:40|94689.9|94639.9|94707.1|94657.1|94707.1|94657.1|94688.5|94638.5|64
1646054030000|2022-02-28 13:13:50|94709.8|94659.8|94713|94663|94714.5|94664.5|94701.8|94651.8|50
1646054040000|2022-02-28 13:14:00|94712.3|94662.3|94715.9|94665.9|94719|94669|94707.1|94657.1|51
1646054050000|2022-02-28 13:14:10|94717.2|94667.2|94714.5|94664.5|94725.2|94680.4|94705.4|94663.5|54
1646054060000|2022-02-28 13:14:20|94718.5|94668.5|94715.9|94665.9|94720.5|94670.5|94712|94662|22
1646054070000|2022-02-28 13:14:30|94718.8|94668.8|94723.6|94673.6|94724.1|94674.1|94717.3|94667.3|32
1646054080000|2022-02-28 13:14:40|94729.6|94679.6|94723.5|94673.5|94729.6|94679.6|94718.3|94668.3|53
1646054090000|2022-02-28 13:14:50|94723|94673|94722.7|94672.7|94725|94675|94720.8|94670.8|47
1646054100000|2022-02-28 13:15:00|94724.7|94674.7|94711.9|94686.9|94731|94692|94710|94673.9|62
1646054110000|2022-02-28 13:15:10|94710.7|94685.7|94739.8|94689.8|94741.3|94702.8|94710.5|94672.4|59
1646054120000|2022-02-28 13:15:20|94740.7|94690.7|94715.5|94665.5|94740.9|94690.9|94709.3|94659.3|60
1646054130000|2022-02-28 13:15:30|94719.9|94669.9|94703.6|94678.6|94721.4|94683.6|94699.7|94658.5|67
1646054140000|2022-02-28 13:15:40|94719.9|94669.9|94706.6|94681.6|94723.1|94684.9|94703|94661.3|64
1646054150000|2022-02-28 13:15:50|94705.7|94680.7|94733|94683|94738.3|94688.3|94701.6|94665.9|58
1646054160000|2022-02-28 13:16:00|94732.4|94682.4|94738.1|94688.1|94738.1|94696.7|94717.7|94676.6|62
1646054170000|2022-02-28 13:16:10|94737.9|94687.9|94741.8|94691.8|94742.4|94697.2|94719.6|94678.6|51
1646054180000|2022-02-28 13:16:20|94733.1|94683.1|94717.5|94692.5|94739.4|94698|94717.1|94677|53
1646054190000|2022-02-28 13:16:30|94719|94694|94742.6|94692.6|94746|94706|94719|94686.1|55
1646054200000|2022-02-28 13:16:40|94742.7|94692.7|94731.6|94706.6|94746.5|94708.5|94731.1|94690.6|54
1646054210000|2022-02-28 13:16:50|94730.7|94705.7|94747.3|94697.3|94747.3|94709.2|94730.3|94692.6|55
1646054220000|2022-02-28 13:17:00|94743|94693|94752.4|94702.4|94756.9|94708.3|94730.8|94693|60
1646054230000|2022-02-28 13:17:10|94755.2|94705.2|94757.5|94707.5|94757.6|94707.6|94752.7|94702.7|65
1646054240000|2022-02-28 13:17:20|94754.6|94704.6|94759.9|94709.9|94766.5|94720.6|94744.3|94697.4|56
1646054250000|2022-02-28 13:17:30|94757.2|94707.2|94753.3|94703.3|94757.2|94707.2|94749.8|94699.8|45
1646054260000|2022-02-28 13:17:40|94753.7|94703.7|94770.1|94720.1|94770.4|94720.4|94752.7|94702.7|52
1646054270000|2022-02-28 13:17:50|94770.5|94720.5|94775.3|94725.3|94775.3|94725.3|94769.5|94719.5|53
1646054280000|2022-02-28 13:18:00|94774.4|94724.4|94781.4|94731.4|94783.5|94733.5|94773.7|94723.7|58
1646054290000|2022-02-28 13:18:10|94783|94733|94799.6|94749.6|94802.1|94752.1|94782|94732|56
1646054300000|2022-02-28 13:18:20|94799.2|94749.2|94796.4|94746.4|94802.9|94752.9|94786|94736|55
1646054310000|2022-02-28 13:18:30|94795.7|94745.7|94794.6|94744.6|94798.8|94748.8|94793.3|94743.3|43
1646054320000|2022-02-28 13:18:40|94793.3|94743.3|94805.5|94755.5|94813.6|94763.6|94793.3|94743.3|48
1646054330000|2022-02-28 13:18:50|94803.5|94753.5|94832.9|94782.9|94832.9|94782.9|94803.5|94753.5|64
1646054340000|2022-02-28 13:19:00|94829.4|94779.4|94826.3|94776.3|94829.7|94779.7|94820.9|94770.9|50
1646054350000|2022-02-28 13:19:10|94831.1|94781.1|94842.4|94792.4|94844.3|94804.5|94822|94776|64
1646054360000|2022-02-28 13:19:20|94842.3|94792.3|94829|94779|94842.4|94792.4|94829|94779|54
1646054370000|2022-02-28 13:19:30|94834|94784|94835.1|94785.1|94835.2|94785.2|94829.3|94779.3|46
1646054380000|2022-02-28 13:19:40|94834.8|94784.8|94833.7|94783.7|94835.8|94785.8|94831.6|94781.6|58
1646054390000|2022-02-28 13:19:50|94834.3|94784.3|94836.7|94786.7|94842.7|94792.7|94826.1|94776.1|39
1646054400000|2022-02-28 13:20:00|94834.7|94784.7|94826.2|94776.2|94841.2|94791.2|94822.3|94772.3|64
1646054410000|2022-02-28 13:20:10|94821.9|94771.9|94855.8|94805.8|94859.5|94809.5|94796.4|94746.4|65
1646054420000|2022-02-28 13:20:20|94854.7|94804.7|94856.3|94806.3|94867.1|94817.1|94851.4|94801.4|57
1646054430000|2022-02-28 13:20:30|94855.5|94805.5|94857.3|94807.3|94861.7|94811.7|94853.5|94803.5|43
1646054440000|2022-02-28 13:20:40|94856|94806|94849.5|94799.5|94858.3|94808.3|94849.5|94799.5|52
1646054450000|2022-02-28 13:20:50|94850.2|94800.2|94827.6|94777.6|94850.2|94800.2|94818.8|94768.8|67
1646054460000|2022-02-28 13:21:00|94845.4|94795.4|94852.6|94802.6|94854.1|94804.1|94845.4|94795.4|55
1646054470000|2022-02-28 13:21:10|94851.6|94801.6|94855|94805|94857.5|94807.5|94850.6|94800.6|41
1646054480000|2022-02-28 13:21:20|94853.6|94803.6|94854.7|94804.7|94865.3|94815.3|94852.7|94802.7|60
1646054490000|2022-02-28 13:21:30|94852.6|94802.6|94862|94812|94863.5|94813.5|94851.6|94801.6|47
1646054500000|2022-02-28 13:21:40|94861.7|94811.7|94876|94826|94877|94827|94861.4|94811.4|60
1646054510000|2022-02-28 13:21:50|94876.8|94826.8|94876.3|94826.3|94878.4|94828.4|94868.1|94818.1|51
1646054520000|2022-02-28 13:22:00|94876.6|94826.6|94873.3|94823.3|94877.4|94827.4|94871|94821|52
1646054530000|2022-02-28 13:22:10|94873.1|94823.1|94857|94807|94875.4|94825.4|94854|94804|55
1646054540000|2022-02-28 13:22:20|94859.1|94809.1|94860.4|94810.4|94863.3|94813.3|94856.8|94806.8|52
1646054550000|2022-02-28 13:22:30|94863.3|94813.3|94885|94835|94885|94835|94862|94812|54
1646054560000|2022-02-28 13:22:40|94884.1|94834.1|94894.7|94844.7|94901.6|94851.6|94883.3|94833.3|52
1646054570000|2022-02-28 13:22:50|94895.1|94845.1|94910.5|94860.5|94923.9|94876.3|94894.8|94844.8|58
1646054580000|2022-02-28 13:23:00|94911.5|94861.5|94918.6|94868.6|94926.2|94886.6|94887.1|94849.2|72
1646054590000|2022-02-28 13:23:10|94919.4|94869.4|94939.5|94889.5|94940.5|94890.5|94916.8|94866.8|55
1646054600000|2022-02-28 13:23:20|94939.9|94889.9|94902.3|94852.3|94941.2|94891.2|94899.6|94849.6|75
1646054610000|2022-02-28 13:23:30|94903.1|94853.1|94896.4|94846.4|94903.1|94853.1|94879.7|94829.7|64
1646054620000|2022-02-28 13:23:40|94898.2|94848.2|94900.1|94850.1|94903|94853|94887.3|94837.3|51
1646054630000|2022-02-28 13:23:50|94907|94857|94909|94859|94912.5|94862.5|94900.5|94850.5|50
1646054640000|2022-02-28 13:24:00|94907.5|94857.5|94909.6|94859.6|94912.3|94862.3|94904.9|94854.9|43
1646054650000|2022-02-28 13:24:10|94909.4|94859.4|94915.8|94865.8|94916.5|94866.5|94906.8|94856.8|36
1646054660000|2022-02-28 13:24:20|94914.4|94864.4|94926.8|94876.8|94932.5|94882.5|94911.4|94861.4|66
1646054670000|2022-02-28 13:24:30|94926.7|94876.7|94927.8|94877.8|94932.5|94882.5|94923.8|94873.8|57
1646054680000|2022-02-28 13:24:40|94928.2|94878.2|94923.3|94873.3|94933|94883|94919.2|94869.2|58
1646054690000|2022-02-28 13:24:50|94923.7|94873.7|94920.4|94870.4|94927.2|94877.2|94919.6|94869.6|43
1646054700000|2022-02-28 13:25:00|94923.3|94873.3|94907.7|94857.7|94924.5|94874.5|94904.5|94854.5|71
1646054710000|2022-02-28 13:25:10|94908.2|94858.2|94898.9|94848.9|94908.6|94858.6|94898.9|94848.9|55
1646054720000|2022-02-28 13:25:20|94898.3|94848.3|94919.5|94869.5|94919.5|94869.5|94898.3|94848.3|56
1646054730000|2022-02-28 13:25:30|94912.6|94862.6|94909|94859|94915.4|94865.4|94907.1|94857.1|48
1646054740000|2022-02-28 13:25:40|94908.9|94858.9|94910.3|94860.3|94911.9|94861.9|94906.8|94856.8|37
1646054750000|2022-02-28 13:25:50|94911.1|94861.1|94915.8|94865.8|94918.1|94868.1|94910.3|94860.3|58
1646054760000|2022-02-28 13:26:00|94914.8|94864.8|94924|94874|94928.3|94878.3|94914.8|94864.8|67
1646054770000|2022-02-28 13:26:10|94924.3|94874.3|94917.6|94867.6|94929|94879|94917|94867|43
1646054780000|2022-02-28 13:26:20|94918.1|94868.1|94929.7|94879.7|94933.3|94883.3|94915.4|94865.4|56
1646054790000|2022-02-28 13:26:30|94928.2|94878.2|94933.3|94883.3|94935|94885|94928.2|94878.2|53
1646054800000|2022-02-28 13:26:40|94932.9|94882.9|94931.3|94881.3|94932.9|94882.9|94922.7|94872.7|50
1646054810000|2022-02-28 13:26:50|94930.8|94880.8|94923.7|94873.7|94933.2|94883.2|94916.2|94866.2|46
1646054820000|2022-02-28 13:27:00|94928.5|94878.5|94933.8|94883.8|94933.8|94883.8|94924.2|94874.2|49
1646054830000|2022-02-28 13:27:10|94933|94883|94934.4|94884.4|94935.5|94885.5|94932|94882|35
1646054840000|2022-02-28 13:27:20|94937|94887|94931.6|94881.6|94937|94887|94930.9|94880.9|49
1646054850000|2022-02-28 13:27:30|94930.9|94880.9|94926.6|94876.6|94931.4|94881.4|94926.6|94876.6|45
1646054860000|2022-02-28 13:27:40|94925.8|94875.8|94903.2|94853.2|94941.2|94891.2|94903.2|94853.2|73
1646054870000|2022-02-28 13:27:50|94894.6|94844.6|94881.2|94831.2|94894.6|94844.6|94877.3|94827.3|58
1646054880000|2022-02-28 13:28:00|94881.3|94831.3|94875.8|94825.8|94888.4|94838.4|94868.9|94818.9|65
1646054890000|2022-02-28 13:28:10|94879.5|94829.5|94864.4|94814.4|94879.5|94829.5|94862.3|94812.3|57
1646054900000|2022-02-28 13:28:20|94865.7|94815.7|94867.3|94817.3|94871.5|94821.5|94857.3|94807.3|55
1646054910000|2022-02-28 13:28:30|94869.2|94819.2|94870.5|94820.5|94876|94826|94863.1|94813.1|51
1646054920000|2022-02-28 13:28:40|94870.3|94820.3|94877.5|94827.5|94877.9|94827.9|94869|94819|57
1646054930000|2022-02-28 13:28:50|94877|94827|94886.8|94836.8|94888.8|94838.8|94876.2|94826.2|47
1646054940000|2022-02-28 13:29:00|94884.6|94834.6|94901.9|94851.9|94903.8|94853.8|94883|94833|56
1646054950000|2022-02-28 13:29:10|94901.2|94851.2|94896.2|94846.2|94903.8|94853.8|94895.4|94845.4|57
1646054960000|2022-02-28 13:29:20|94897.2|94847.2|94883|94833|94900|94850|94881.5|94831.5|57
1646054970000|2022-02-28 13:29:30|94881.2|94831.2|94885.7|94835.7|94887.5|94837.5|94880.7|94830.7|55
1646054980000|2022-02-28 13:29:40|94885.6|94835.6|94875.9|94825.9|94887.1|94837.1|94871.7|94821.7|69
1646054990000|2022-02-28 13:29:50|94876.5|94826.5|94879.2|94829.2|94900|94850|94874.8|94824.8|58
1646055000000|2022-02-28 13:30:00|94878.5|94828.5|94862.1|94812.1|94878.5|94828.5|94851.9|94801.9|63
1646055010000|2022-02-28 13:30:10|94861.9|94811.9|94829.5|94779.5|94862.6|94812.6|94829.5|94779.5|71
1646055020000|2022-02-28 13:30:20|94831.8|94781.8|94799.5|94749.5|94831.8|94781.8|94793.2|94743.2|56
1646055030000|2022-02-28 13:30:30|94800.4|94750.4|94773|94723|94807.5|94757.5|94766.8|94716.8|70
1646055040000|2022-02-28 13:30:40|94774.7|94724.7|94767.3|94717.3|94787.5|94737.5|94761.9|94715.3|68
1646055050000|2022-02-28 13:30:50|94767.4|94717.4|94756.3|94706.3|94779.5|94729.5|94743.1|94704.5|55
1646055060000|2022-02-28 13:31:00|94754.3|94704.3|94765.3|94715.3|94775.4|94725.4|94748.4|94698.4|64
1646055070000|2022-02-28 13:31:10|94764.8|94714.8|94789|94739|94789.1|94739.1|94764.8|94714.8|50
1646055080000|2022-02-28 13:31:20|94788.2|94738.2|94755.8|94705.8|94788.2|94738.2|94755.8|94705.8|44
1646055090000|2022-02-28 13:31:30|94760|94710|94767.9|94717.9|94773.1|94723.1|94754.4|94704.4|61
1646055100000|2022-02-28 13:31:40|94757.1|94707.1|94763.5|94713.5|94767.6|94717.6|94757.1|94707.1|60
1646055110000|2022-02-28 13:31:50|94764.2|94714.2|94776.4|94726.4|94807|94757|94763.8|94713.8|61
1646055120000|2022-02-28 13:32:00|94776.2|94726.2|94754.2|94704.2|94776.3|94726.3|94745.9|94695.9|48
1646055130000|2022-02-28 13:32:10|94754.6|94704.6|94755.7|94705.7|94776.1|94726.1|94735.5|94697|57
1646055140000|2022-02-28 13:32:20|94755.8|94705.8|94754.4|94704.4|94764.1|94714.1|94751|94701|68
1646055150000|2022-02-28 13:32:30|94754.7|94704.7|94748|94698|94780|94730|94744.2|94694.2|59
1646055160000|2022-02-28 13:32:40|94748.4|94698.4|94739|94689|94755.8|94705.8|94726.9|94676.9|51
1646055170000|2022-02-28 13:32:50|94738.3|94688.3|94719.6|94669.6|94754.8|94704.8|94712|94662|69
1646055180000|2022-02-28 13:33:00|94719.4|94669.4|94707.8|94657.8|94724.2|94674.2|94706.5|94656.5|63
1646055190000|2022-02-28 13:33:10|94709|94659|94723.7|94673.7|94723.7|94673.7|94700|94650|70
1646055200000|2022-02-28 13:33:20|94720.7|94670.7|94708.9|94658.9|94730.9|94680.9|94704.2|94654.2|67
1646055210000|2022-02-28 13:33:30|94707.4|94657.4|94714.4|94664.4|94728.3|94678.3|94706.3|94656.3|63
1646055220000|2022-02-28 13:33:40|94714.6|94664.6|94721.2|94671.2|94722.3|94672.3|94713.5|94663.5|57
1646055230000|2022-02-28 13:33:50|94722.8|94672.8|94724|94674|94725.7|94675.7|94719.7|94669.7|53
1646055240000|2022-02-28 13:34:00|94722.9|94672.9|94721.1|94671.1|94748|94698|94720|94670|67
1646055250000|2022-02-28 13:34:10|94721.3|94671.3|94751.8|94701.8|94751.8|94701.8|94719|94669|58
1646055260000|2022-02-28 13:34:20|94746.8|94696.8|94723.2|94673.2|94755|94705|94722.9|94672.9|60
1646055270000|2022-02-28 13:34:30|94723|94673|94737.7|94687.7|94742.5|94692.5|94721.9|94671.9|49
1646055280000|2022-02-28 13:34:40|94738.4|94688.4|94732.8|94682.8|94739.9|94689.9|94728.2|94678.2|53
1646055290000|2022-02-28 13:34:50|94732.7|94682.7|94732.8|94682.8|94741.8|94691.8|94729|94679|66
1646055300000|2022-02-28 13:35:00|94735.1|94685.1|94714.1|94664.1|94739.1|94689.1|94714.1|94664.1|64
1646055310000|2022-02-28 13:35:10|94713.1|94663.1|94730.7|94680.7|94731.6|94681.6|94710.9|94660.9|74
1646055320000|2022-02-28 13:35:20|94730.5|94680.5|94734.4|94684.4|94738.5|94688.5|94725.3|94675.3|63
1646055330000|2022-02-28 13:35:30|94733.3|94683.3|94734.6|94684.6|94739.8|94689.8|94723.2|94673.2|63
1646055340000|2022-02-28 13:35:40|94735.8|94685.8|94733.5|94683.5|94737.9|94687.9|94713.9|94663.9|68
1646055350000|2022-02-28 13:35:50|94735.8|94685.8|94739.9|94689.9|94740.6|94690.6|94729.8|94679.8|55
1646055360000|2022-02-28 13:36:00|94738.8|94688.8|94736.2|94686.2|94741.9|94694.8|94717.2|94684|45
1646055370000|2022-02-28 13:36:10|94734.4|94684.4|94736.6|94686.6|94742.4|94703.8|94721.8|94684.4|61
1646055380000|2022-02-28 13:36:20|94737.6|94687.6|94722.7|94672.7|94738.9|94694.1|94705.5|94665.3|63
1646055390000|2022-02-28 13:36:30|94721.8|94671.8|94702.9|94652.9|94723.1|94673.1|94700.8|94650.8|53
1646055400000|2022-02-28 13:36:40|94703.1|94653.1|94692.7|94642.7|94707.2|94657.2|94689.2|94639.2|68
1646055410000|2022-02-28 13:36:50|94692.8|94642.8|94693.1|94643.1|94693.1|94643.1|94677.5|94627.5|63
1646055420000|2022-02-28 13:37:00|94694.6|94644.6|94700.8|94650.8|94711.2|94661.2|94694.6|94644.6|66
1646055430000|2022-02-28 13:37:10|94696.7|94646.7|94701.7|94651.7|94702.7|94652.7|94687.3|94637.3|67
1646055440000|2022-02-28 13:37:20|94700.5|94650.5|94707.9|94657.9|94724.9|94674.9|94700.5|94650.5|71
1646055450000|2022-02-28 13:37:30|94706.2|94656.2|94693|94643|94714.6|94664.6|94693|94643|68
1646055460000|2022-02-28 13:37:40|94691.6|94641.6|94710.4|94660.4|94713.4|94663.4|94691.2|94641.2|67
1646055470000|2022-02-28 13:37:50|94710.2|94660.2|94696.7|94646.7|94710.8|94660.8|94691.4|94641.4|53
1646055480000|2022-02-28 13:38:00|94696.2|94646.2|94698.9|94648.9|94699.2|94649.2|94694.2|94644.2|41
1646055490000|2022-02-28 13:38:10|94699|94649|94716|94666|94717.8|94667.8|94695.9|94645.9|45
1646055500000|2022-02-28 13:38:20|94716.4|94666.4|94720.8|94670.8|94720.8|94670.8|94708.6|94658.6|53
1646055510000|2022-02-28 13:38:30|94721|94671|94718.7|94668.7|94728.4|94678.4|94713.4|94663.4|66
1646055520000|2022-02-28 13:38:40|94717.3|94667.3|94708.2|94658.2|94726.5|94676.5|94704.1|94654.1|64
1646055530000|2022-02-28 13:38:50|94708.3|94658.3|94710.1|94660.1|94711.5|94661.5|94708.3|94658.3|41
1646055540000|2022-02-28 13:39:00|94710.3|94660.3|94711.9|94661.9|94717.7|94667.7|94710.1|94660.1|46
1646055550000|2022-02-28 13:39:10|94713.5|94663.5|94705.6|94655.6|94714.3|94664.3|94694.2|94644.2|65
1646055560000|2022-02-28 13:39:20|94706.1|94656.1|94699.7|94649.7|94710.6|94673|94695.9|94646.3|56
1646055570000|2022-02-28 13:39:30|94701.4|94651.4|94727.9|94677.9|94727.9|94688.4|94693.5|94651.4|58
1646055580000|2022-02-28 13:39:40|94726.8|94676.8|94723.2|94673.2|94728.3|94678.3|94716.8|94666.8|28
1646055590000|2022-02-28 13:39:50|94724.8|94674.8|94723.3|94673.3|94727.5|94688.4|94713.4|94670.7|41
1646055600000|2022-02-28 13:40:00|94722.9|94672.9|94723.9|94673.9|94728|94678|94721.6|94671.6|48
1646055610000|2022-02-28 13:40:10|94724.1|94674.1|94711.5|94661.5|94729.7|94688.7|94708.1|94661.5|58
1646055620000|2022-02-28 13:40:20|94711.6|94661.6|94709.7|94659.7|94721.3|94671.5|94696.5|94651.4|64
1646055630000|2022-02-28 13:40:30|94710.3|94660.3|94710.7|94660.7|94718|94673.4|94698.2|94660.3|48
1646055640000|2022-02-28 13:40:40|94711.1|94661.1|94710.6|94660.6|94711.5|94661.5|94710.4|94660.4|24
1646055650000|2022-02-28 13:40:50|94710.7|94660.7|94703.6|94653.6|94711.1|94672.8|94697.5|94653.3|27
1646055660000|2022-02-28 13:41:00|94704.5|94654.5|94698.9|94648.9|94705|94655|94695.8|94645.8|62
1646055670000|2022-02-28 13:41:10|94697.8|94647.8|94698.9|94648.9|94706.4|94656.4|94695.6|94645.6|44
1646055680000|2022-02-28 13:41:20|94699.7|94649.7|94680.9|94630.9|94700.5|94650.5|94676.4|94626.4|61
1646055690000|2022-02-28 13:41:30|94682.6|94632.6|94694.9|94644.9|94696.7|94648.5|94673.3|94632.5|48
1646055700000|2022-02-28 13:41:40|94694.7|94644.7|94691|94641|94700|94660.8|94678.3|94640.9|47
1646055710000|2022-02-28 13:41:50|94691.5|94641.5|94698.2|94648.2|94700.4|94652.4|94675.1|94636.3|52
1646055720000|2022-02-28 13:42:00|94697.7|94647.7|94693.2|94643.2|94703.5|94658.1|94681.8|94631.8|66
1646055730000|2022-02-28 13:42:10|94694.4|94644.4|94672.5|94622.5|94695.6|94645.6|94654.2|94604.2|65
1646055740000|2022-02-28 13:42:20|94672.2|94622.2|94673.9|94623.9|94673.9|94623.9|94668.8|94618.8|46
1646055750000|2022-02-28 13:42:30|94673.7|94623.7|94662.6|94612.6|94674.3|94624.3|94661.2|94611.2|52
1646055760000|2022-02-28 13:42:40|94662.4|94612.4|94676.6|94626.6|94676.6|94632|94654.6|94612.4|59
1646055770000|2022-02-28 13:42:50|94679.3|94629.3|94681.8|94631.8|94692|94642|94678|94628|68
1646055780000|2022-02-28 13:43:00|94681.6|94631.6|94687|94637|94689.5|94639.5|94671.4|94621.4|70
1646055790000|2022-02-28 13:43:10|94687.9|94637.9|94708.6|94658.6|94716|94674.8|94682.1|94632.1|63
1646055800000|2022-02-28 13:43:20|94715.3|94665.3|94692|94642|94715.3|94674.8|94677.6|94637.6|64
1646055810000|2022-02-28 13:43:30|94690.8|94640.8|94691.2|94641.2|94696.7|94646.7|94686.3|94636.3|46
1646055820000|2022-02-28 13:43:40|94691.9|94641.9|94680.1|94630.1|94691.9|94641.9|94662.4|94623|54
1646055830000|2022-02-28 13:43:50|94680.4|94630.4|94693.4|94643.4|94693.8|94643.8|94673.4|94623.4|65
1646055840000|2022-02-28 13:44:00|94693.2|94643.2|94690.8|94640.8|94695.8|94645.8|94686.5|94636.5|42
1646055850000|2022-02-28 13:44:10|94688.5|94638.5|94664.2|94614.2|94688.5|94638.5|94664.2|94614.2|54
1646055860000|2022-02-28 13:44:20|94665.3|94615.3|94666.1|94616.1|94675|94633.4|94654.2|94612.4|61
1646055870000|2022-02-28 13:44:30|94671.1|94621.1|94652.5|94602.5|94675.3|94634.5|94649.8|94601|61
1646055880000|2022-02-28 13:44:40|94652.6|94602.6|94649.2|94599.2|94657.4|94607.4|94628.7|94590.8|70
1646055890000|2022-02-28 13:44:50|94649.4|94599.4|94629.9|94579.9|94649.4|94609.3|94626.5|94576.5|66
1646055900000|2022-02-28 13:45:00|94630.7|94580.7|94644.8|94594.8|94646.4|94596.4|94628.5|94578.5|63
1646055910000|2022-02-28 13:45:10|94644.7|94594.7|94661.2|94611.2|94662.8|94612.8|94640|94590|55
1646055920000|2022-02-28 13:45:20|94660.9|94610.9|94666.1|94616.1|94667.5|94625.1|94641.2|94603.8|61
1646055930000|2022-02-28 13:45:30|94663.1|94613.1|94663.5|94613.5|94673.7|94631.3|94655.8|94611.9|58
1646055940000|2022-02-28 13:45:40|94663.4|94613.4|94631.3|94581.3|94664.4|94622.5|94619.2|94577.3|61
1646055950000|2022-02-28 13:45:50|94632.7|94582.7|94651.2|94601.2|94654.2|94604.2|94613.5|94568.5|72
1646055960000|2022-02-28 13:46:00|94649.6|94599.6|94657|94607|94661.5|94611.5|94646.5|94596.5|64
1646055970000|2022-02-28 13:46:10|94645.3|94620.3|94670.8|94620.8|94678.2|94631|94645.1|94614.9|71
1646055980000|2022-02-28 13:46:20|94671.5|94621.5|94688.6|94638.6|94696.8|94646.8|94670|94620|62
1646055990000|2022-02-28 13:46:30|94688.4|94638.4|94680.2|94630.2|94692.9|94642.9|94677.6|94627.6|69
1646056000000|2022-02-28 13:46:40|94676.7|94626.7|94677.7|94627.7|94681.3|94631.3|94676.3|94626.3|42
1646056010000|2022-02-28 13:46:50|94678.5|94628.5|94679.2|94629.2|94686.2|94643.7|94666.2|94624.5|46
1646056020000|2022-02-28 13:47:00|94679.5|94629.5|94681.6|94631.6|94688.5|94638.5|94675.2|94625.2|56
1646056030000|2022-02-28 13:47:10|94681.3|94631.3|94667.2|94617.2|94684.6|94644.6|94662.5|94617.2|66
1646056040000|2022-02-28 13:47:20|94665.5|94615.5|94659.9|94609.9|94665.5|94615.5|94651|94601|51
1646056050000|2022-02-28 13:47:30|94660.3|94610.3|94670|94620|94670|94620|94651.8|94601.8|48
1646056060000|2022-02-28 13:47:40|94669.9|94619.9|94670.4|94620.4|94674.3|94624.3|94663.4|94613.4|66
1646056070000|2022-02-28 13:47:50|94668.2|94618.2|94653.8|94603.8|94672.1|94628.5|94651.8|94601.8|53
1646056080000|2022-02-28 13:48:00|94653.4|94603.4|94659|94609|94667|94617|94653.4|94603.4|52
1646056090000|2022-02-28 13:48:10|94644.4|94619.4|94670.4|94620.4|94673.3|94630.7|94644.4|94607.4|52
1646056100000|2022-02-28 13:48:20|94664.7|94614.7|94671.2|94621.2|94674|94630.5|94646.4|94597.1|57
1646056110000|2022-02-28 13:48:30|94646.5|94621.5|94664.5|94614.5|94671.5|94632.7|94642.2|94600.3|59
1646056120000|2022-02-28 13:48:40|94669.9|94619.9|94661|94636|94681.7|94643.4|94658|94619.9|58
1646056130000|2022-02-28 13:48:50|94664.4|94639.4|94661.1|94636.1|94678.2|94640.1|94647.8|94605.2|63
1646056140000|2022-02-28 13:49:00|94664.4|94639.4|94678.4|94628.4|94679.5|94641.2|94648.9|94610.4|56
1646056150000|2022-02-28 13:49:10|94679.1|94629.1|94671|94621|94679.6|94639.5|94654.1|94615.2|56
1646056160000|2022-02-28 13:49:20|94670.8|94620.8|94658.3|94608.3|94671.9|94631.6|94645.4|94606.9|55
1646056170000|2022-02-28 13:49:30|94658.4|94608.4|94664.5|94614.5|94665.1|94615.1|94658.3|94608.3|34
1646056180000|2022-02-28 13:49:40|94664.3|94614.3|94664.8|94614.8|94667.8|94627.4|94651.7|94604.4|30
1646056190000|2022-02-28 13:49:50|94666.4|94616.4|94675.5|94625.5|94676.4|94626.4|94666.4|94616.4|52
1646056200000|2022-02-28 13:50:00|94670.3|94620.3|94685|94635|94688.8|94638.8|94670.3|94620.3|52
1646056210000|2022-02-28 13:50:10|94683.6|94633.6|94673.2|94623.2|94686.7|94636.7|94672.9|94622.9|58
1646056220000|2022-02-28 13:50:20|94677.1|94627.1|94653.4|94603.4|94677.4|94627.4|94653.4|94603.4|63
1646056230000|2022-02-28 13:50:30|94647.6|94597.6|94670.5|94620.5|94672|94622|94647.6|94597.6|53
1646056240000|2022-02-28 13:50:40|94665.5|94615.5|94654.3|94604.3|94669|94619|94654.3|94604.3|46
1646056250000|2022-02-28 13:50:50|94656.9|94606.9|94638.1|94588.1|94656.9|94606.9|94627.4|94584.5|65
1646056260000|2022-02-28 13:51:00|94641.5|94591.5|94608.6|94558.6|94641.5|94601.2|94599.6|94549.6|71
1646056270000|2022-02-28 13:51:10|94604.8|94554.8|94626.9|94576.9|94626.9|94576.9|94604.8|94554.8|70
1646056280000|2022-02-28 13:51:20|94629.1|94579.1|94607|94557|94630.1|94580.1|94603.6|94553.6|66
1646056290000|2022-02-28 13:51:30|94609.7|94559.7|94618.7|94568.7|94622.8|94572.8|94592.1|94550.1|60
1646056300000|2022-02-28 13:51:40|94620.7|94570.7|94618.1|94568.1|94621.6|94571.6|94601.5|94551.5|60
1646056310000|2022-02-28 13:51:50|94621.4|94571.4|94611.1|94561.1|94621.7|94571.7|94609.4|94559.4|48
1646056320000|2022-02-28 13:52:00|94614.6|94564.6|94604|94554|94619.1|94569.1|94587.9|94537.9|55
1646056330000|2022-02-28 13:52:10|94596|94546|94615.9|94565.9|94625.9|94574.6|94593.4|94545.2|44
1646056340000|2022-02-28 13:52:20|94612.3|94562.3|94562.2|94512.2|94617.8|94567.8|94562.2|94512.2|63
1646056350000|2022-02-28 13:52:30|94560.8|94510.8|94565.4|94515.4|94567|94517|94550.7|94500.7|58
1646056360000|2022-02-28 13:52:40|94565.6|94515.6|94573.8|94523.8|94574.6|94524.6|94564.5|94514.5|40
1646056370000|2022-02-28 13:52:50|94573.7|94523.7|94575.4|94525.4|94586.1|94536.1|94569.3|94519.3|49
1646056380000|2022-02-28 13:53:00|94576.8|94526.8|94563.6|94513.6|94576.9|94526.9|94545.6|94505.5|65
1646056390000|2022-02-28 13:53:10|94566.5|94516.5|94563.8|94513.8|94570.2|94520.2|94553|94503|49
1646056400000|2022-02-28 13:53:20|94555.3|94505.3|94535.1|94485.1|94555.3|94505.3|94519.5|94478.7|58
1646056410000|2022-02-28 13:53:30|94535.3|94485.3|94531.8|94481.8|94543.5|94493.5|94522.9|94472.9|46
1646056420000|2022-02-28 13:53:40|94511.2|94486.2|94527.7|94477.7|94530.4|94486.5|94504.8|94459.2|53
1646056430000|2022-02-28 13:53:50|94528.9|94478.9|94535.1|94485.1|94538.9|94495.8|94514|94477.7|49
1646056440000|2022-02-28 13:54:00|94534.2|94484.2|94536.6|94486.6|94542.1|94500.9|94525.8|94476.2|65
1646056450000|2022-02-28 13:54:10|94537.1|94487.1|94545.6|94495.6|94546.7|94496.7|94533.6|94483.6|52
1646056460000|2022-02-28 13:54:20|94542.1|94492.1|94532|94482|94547.4|94497.4|94532|94482|31
1646056470000|2022-02-28 13:54:30|94537.4|94487.4|94538|94488|94544.3|94494.3|94536.6|94486.6|36
1646056480000|2022-02-28 13:54:40|94537.7|94487.7|94536.8|94486.8|94546|94496|94534.1|94484.1|49
1646056490000|2022-02-28 13:54:50|94536.7|94486.7|94555.3|94505.3|94555.3|94508.2|94520.9|94485.6|45
1646056500000|2022-02-28 13:55:00|94555.5|94505.5|94574|94524|94574.8|94524.8|94549.1|94499.1|54
1646056510000|2022-02-28 13:55:10|94574.5|94524.5|94590.2|94540.2|94598.8|94548.8|94574.5|94524.5|64
1646056520000|2022-02-28 13:55:20|94591.4|94541.4|94583.2|94533.2|94591.4|94541.4|94576.1|94526.1|54
1646056530000|2022-02-28 13:55:30|94586.8|94536.8|94597.4|94547.4|94601.8|94551.8|94583.2|94533.2|50
1646056540000|2022-02-28 13:55:40|94597.9|94547.9|94597.5|94547.5|94604.2|94554.2|94591.2|94541.2|52
1646056550000|2022-02-28 13:55:50|94593.6|94543.6|94597.8|94547.8|94600.5|94550.5|94590.7|94540.7|31
1646056560000|2022-02-28 13:56:00|94596.6|94546.6|94594.6|94544.6|94600.3|94550.3|94592.2|94542.2|51
1646056570000|2022-02-28 13:56:10|94595.6|94545.6|94588.7|94538.7|94597.1|94547.1|94588.3|94538.3|38
1646056580000|2022-02-28 13:56:20|94588.1|94538.1|94591.3|94541.3|94593.2|94543.2|94582.1|94532.1|52
1646056590000|2022-02-28 13:56:30|94591.5|94541.5|94593.1|94543.1|94595|94545|94589.1|94539.1|58
1646056600000|2022-02-28 13:56:40|94591.8|94541.8|94596.5|94546.5|94597.9|94547.9|94590.3|94540.3|51
1646056610000|2022-02-28 13:56:50|94596.2|94546.2|94607.5|94557.5|94607.5|94557.5|94594.5|94544.5|57
1646056620000|2022-02-28 13:57:00|94606.7|94556.7|94606.6|94556.6|94610.7|94560.7|94601|94551|55
1646056630000|2022-02-28 13:57:10|94606.8|94556.8|94611.8|94561.8|94614.7|94564.7|94602|94552|50
1646056640000|2022-02-28 13:57:20|94608.7|94558.7|94605.7|94555.7|94624.9|94574.9|94601.5|94551.5|61
1646056650000|2022-02-28 13:57:30|94605.3|94555.3|94607.6|94557.6|94618.7|94568.7|94598.1|94548.1|52
1646056660000|2022-02-28 13:57:40|94607.7|94557.7|94613.4|94563.4|94621.5|94571.5|94606.9|94556.9|47
1646056670000|2022-02-28 13:57:50|94614|94564|94627.8|94577.8|94628.8|94578.8|94614|94564|44
1646056680000|2022-02-28 13:58:00|94630.2|94580.2|94633.3|94583.3|94635.9|94585.9|94626.6|94576.6|36
1646056690000|2022-02-28 13:58:10|94632.9|94582.9|94634.6|94584.6|94635.8|94585.8|94626.2|94576.2|30
1646056700000|2022-02-28 13:58:20|94635.4|94585.4|94644|94594|94654.5|94604.5|94635|94585|60
1646056710000|2022-02-28 13:58:30|94645.4|94595.4|94615.2|94565.2|94646.6|94596.6|94612.5|94562.5|55
1646056720000|2022-02-28 13:58:40|94615.3|94565.3|94612.5|94562.5|94616.7|94566.7|94605.5|94555.5|68
1646056730000|2022-02-28 13:58:50|94615|94565|94618|94568|94623.6|94573.6|94609|94559|54
1646056740000|2022-02-28 13:59:00|94618.1|94568.1|94610.1|94560.1|94621.7|94575.3|94599.3|94557.9|50
1646056750000|2022-02-28 13:59:10|94610|94560|94576|94551|94610.5|94570.9|94575.6|94537|59
1646056760000|2022-02-28 13:59:20|94590.5|94540.5|94600.9|94550.9|94604.1|94564.8|94575.6|94538|59
1646056770000|2022-02-28 13:59:30|94601.4|94551.4|94598.8|94548.8|94602.2|94552.2|94588|94538|49
1646056780000|2022-02-28 13:59:40|94599|94549|94603.2|94553.2|94606.8|94556.8|94594.4|94544.4|48
1646056790000|2022-02-28 13:59:50|94602.9|94552.9|94588|94563|94606.9|94565.9|94586.1|94540.8|56
1646056800000|2022-02-28 14:00:00|94598.2|94548.2|94606.4|94556.4|94606.6|94556.6|94592.1|94542.1|56
1646056810000|2022-02-28 14:00:10|94606.7|94556.7|94610.3|94560.3|94610.5|94560.5|94606.7|94556.7|35
1646056820000|2022-02-28 14:00:20|94609.6|94559.6|94611.2|94561.2|94613.7|94573.8|94595.9|94553.7|49
1646056830000|2022-02-28 14:00:30|94611.3|94561.3|94608.9|94558.9|94618|94580.2|94588.6|94551.5|58
1646056840000|2022-02-28 14:00:40|94609.5|94559.5|94615.8|94565.8|94617.2|94567.2|94609.3|94559.3|36
1646056850000|2022-02-28 14:00:50|94615.5|94565.5|94614.2|94564.2|94617.6|94567.6|94601.5|94551.5|51
1646056860000|2022-02-28 14:01:00|94613.4|94563.4|94574.7|94549.7|94613.4|94563.4|94572.8|94536.4|51
1646056870000|2022-02-28 14:01:10|94585.2|94535.2|94584.3|94534.3|94588.4|94547.1|94568.9|94526.9|49
1646056880000|2022-02-28 14:01:20|94584|94534|94586.6|94536.6|94589.7|94539.7|94581.1|94531.1|44
1646056890000|2022-02-28 14:01:30|94586.3|94536.3|94582|94532|94594.8|94544.8|94578.7|94528.7|64
1646056900000|2022-02-28 14:01:40|94578.9|94528.9|94576.5|94551.5|94592.2|94552.7|94572.6|94522.6|61
1646056910000|2022-02-28 14:01:50|94576.9|94551.9|94589.5|94539.5|94593.8|94555.3|94571.4|94539|51
1646056920000|2022-02-28 14:02:00|94573.8|94548.8|94593.8|94543.8|94601.7|94560.1|94570.9|94539.6|50
1646056930000|2022-02-28 14:02:10|94594.9|94544.9|94599.6|94549.6|94599.6|94555.9|94575.7|94539.1|53
1646056940000|2022-02-28 14:02:20|94599.4|94549.4|94582.5|94557.5|94599.4|94560.1|94580.7|94544.5|50
1646056950000|2022-02-28 14:02:30|94578.7|94553.7|94580.4|94555.4|94597|94558.8|94578.1|94541.2|40
1646056960000|2022-02-28 14:02:40|94579.6|94554.6|94588.8|94538.8|94593.7|94556.2|94572.2|94538.8|35
1646056970000|2022-02-28 14:02:50|94589.2|94539.2|94585.1|94535.1|94593.9|94554.5|94569.5|94533.5|52
1646056980000|2022-02-28 14:03:00|94567.7|94542.7|94582.4|94532.4|94585.2|94546.9|94564.1|94532|54
1646056990000|2022-02-28 14:03:10|94582.8|94532.8|94569.5|94544.5|94587|94545.6|94562.7|94521.2|62
1646057000000|2022-02-28 14:03:20|94574.9|94549.9|94589.7|94539.7|94593.1|94549.9|94568.8|94530.7|52
1646057010000|2022-02-28 14:03:30|94589.4|94539.4|94597.5|94547.5|94600.7|94550.7|94587.7|94537.7|47
1646057020000|2022-02-28 14:03:40|94596.5|94546.5|94597.1|94547.1|94600.7|94550.7|94592.2|94542.2|41
1646057030000|2022-02-28 14:03:50|94592.1|94542.1|94600|94550|94603.9|94553.9|94592.1|94542.1|30
1646057040000|2022-02-28 14:04:00|94600.1|94550.1|94611.6|94561.6|94612.4|94562.4|94594.1|94544.1|50
1646057050000|2022-02-28 14:04:10|94612.9|94562.9|94617|94567|94618.2|94568.2|94609.5|94559.5|60
1646057060000|2022-02-28 14:04:20|94617.1|94567.1|94632.4|94582.4|94634.1|94595|94614.9|94567.1|60
1646057070000|2022-02-28 14:04:30|94635.1|94585.1|94636.1|94586.1|94639.2|94589.2|94632|94582|45
1646057080000|2022-02-28 14:04:40|94633.1|94583.1|94633|94608|94651.9|94609.8|94624.6|94583.1|42
1646057090000|2022-02-28 14:04:50|94632.9|94607.9|94640.4|94590.4|94640.4|94610|94629.1|94582.5|53
1646057100000|2022-02-28 14:05:00|94639.9|94589.9|94615|94565|94639.9|94590.7|94612|94562|62
1646057110000|2022-02-28 14:05:10|94615.4|94565.4|94612.8|94562.8|94622|94572|94606.2|94556.2|50
1646057120000|2022-02-28 14:05:20|94613.1|94563.1|94614.6|94564.6|94617.6|94567.6|94609.9|94559.9|51
1646057130000|2022-02-28 14:05:30|94614.8|94564.8|94611.8|94586.8|94626.4|94586.8|94608.1|94562.2|54
1646057140000|2022-02-28 14:05:40|94608.9|94583.9|94635.4|94585.4|94636.4|94589.1|94608.9|94568.6|50
1646057150000|2022-02-28 14:05:50|94635|94585|94625.7|94575.7|94635|94592.8|94612|94571.6|42
1646057160000|2022-02-28 14:06:00|94624.3|94574.3|94648.9|94598.9|94655.8|94605.8|94623.3|94573.3|62
1646057170000|2022-02-28 14:06:10|94650.2|94600.2|94655.9|94605.9|94668.4|94618.4|94647.4|94597.4|56
1646057180000|2022-02-28 14:06:20|94641.1|94616.1|94665.6|94615.6|94666.4|94616.4|94641.1|94596.2|51
1646057190000|2022-02-28 14:06:30|94666.7|94616.7|94658|94608|94669.1|94619.1|94655.9|94605.9|48
1646057200000|2022-02-28 14:06:40|94653.6|94603.6|94654.8|94604.8|94662.5|94612.5|94653|94603|53
1646057210000|2022-02-28 14:06:50|94653.8|94603.8|94640.7|94590.7|94659.2|94609.2|94639.1|94589.1|58
1646057220000|2022-02-28 14:07:00|94640.9|94590.9|94637.4|94587.4|94640.9|94600.1|94619.3|94579.6|46
1646057230000|2022-02-28 14:07:10|94638.1|94588.1|94651.1|94601.1|94654.1|94604.1|94635.9|94585.9|47
1646057240000|2022-02-28 14:07:20|94652.7|94602.7|94664.5|94614.5|94667.9|94628|94642.1|94602.5|44
1646057250000|2022-02-28 14:07:30|94665.5|94615.5|94683.6|94633.6|94683.6|94644|94663.2|94613.2|53
1646057260000|2022-02-28 14:07:40|94685.3|94635.3|94689.7|94639.7|94691|94649.7|94669.6|94631.5|55
1646057270000|2022-02-28 14:07:50|94687.5|94637.5|94700.9|94650.9|94703|94653|94687.5|94637.5|44
1646057280000|2022-02-28 14:08:00|94701.1|94651.1|94697.2|94647.2|94707.3|94657.3|94688.3|94638.3|56
1646057290000|2022-02-28 14:08:10|94698.5|94648.5|94677|94627|94699.9|94652.4|94663|94624.1|50
1646057300000|2022-02-28 14:08:20|94677.3|94627.3|94692.6|94642.6|94692.6|94648.5|94666|94626|46
1646057310000|2022-02-28 14:08:30|94691.9|94641.9|94706.2|94656.2|94706.4|94656.5|94675.8|94638.5|59
1646057320000|2022-02-28 14:08:40|94706.6|94656.6|94704.9|94654.9|94711.3|94664.2|94687.5|94651.9|50
1646057330000|2022-02-28 14:08:50|94703.8|94653.8|94701.5|94651.5|94706|94656|94701|94651|49
1646057340000|2022-02-28 14:09:00|94701.9|94651.9|94670.9|94620.9|94702.2|94652.2|94660|94610|60
1646057350000|2022-02-28 14:09:10|94671.4|94621.4|94669|94619|94672.4|94622.4|94663.5|94613.5|61
1646057360000|2022-02-28 14:09:20|94678|94628|94668.1|94618.1|94678|94628|94661.5|94611.5|53
1646057370000|2022-02-28 14:09:30|94668.8|94618.8|94667.8|94617.8|94674.9|94624.9|94656.4|94606.4|39
1646057380000|2022-02-28 14:09:40|94667.9|94617.9|94673.4|94623.4|94680.3|94630.3|94667.3|94617.3|55
1646057390000|2022-02-28 14:09:50|94676.5|94626.5|94672.5|94622.5|94680.8|94630.8|94664|94614|43
1646057400000|2022-02-28 14:10:00|94672.1|94622.1|94690.6|94640.6|94690.6|94645.1|94651.2|94612.5|61
1646057410000|2022-02-28 14:10:10|94691.8|94641.8|94684.4|94634.4|94693|94643|94678.1|94628.1|51
1646057420000|2022-02-28 14:10:20|94685|94635|94693.5|94643.5|94699|94652|94677|94633|45
1646057430000|2022-02-28 14:10:30|94694.8|94644.8|94695.2|94645.2|94696.1|94646.1|94690.8|94640.8|40
1646057440000|2022-02-28 14:10:40|94694.6|94644.6|94676.7|94626.7|94706|94656|94669.4|94619.4|57
1646057450000|2022-02-28 14:10:50|94675.8|94625.8|94692.4|94642.4|94692.4|94645.3|94667|94617|59
1646057460000|2022-02-28 14:11:00|94693.2|94643.2|94690.3|94640.3|94696.2|94646.2|94686.9|94636.9|57
1646057470000|2022-02-28 14:11:10|94690.6|94640.6|94704|94654|94704|94654|94687.4|94637.4|52
1646057480000|2022-02-28 14:11:20|94699.5|94649.5|94698.6|94648.6|94704.8|94654.8|94693.7|94643.7|46
1646057490000|2022-02-28 14:11:30|94697.1|94647.1|94701.4|94651.4|94713.8|94663.8|94696.3|94646.3|40
1646057500000|2022-02-28 14:11:40|94701|94651|94698.2|94648.2|94704.6|94654.6|94697.1|94647.1|52
1646057510000|2022-02-28 14:11:50|94697.8|94647.8|94699.9|94649.9|94702.6|94652.6|94689.7|94639.7|52
1646057520000|2022-02-28 14:12:00|94695.2|94645.2|94708.5|94658.5|94708.5|94658.5|94692.5|94642.5|49
1646057530000|2022-02-28 14:12:10|94708.4|94658.4|94698.5|94648.5|94708.4|94658.4|94688.1|94638.1|52
1646057540000|2022-02-28 14:12:20|94703|94653|94705.7|94655.7|94715|94676.1|94685.8|94638.2|47
1646057550000|2022-02-28 14:12:30|94710.8|94660.8|94709.5|94659.5|94712.6|94662.6|94707.3|94657.3|49
1646057560000|2022-02-28 14:12:40|94709.4|94659.4|94710.9|94660.9|94711.5|94661.5|94701.5|94651.5|51
1646057570000|2022-02-28 14:12:50|94710.8|94660.8|94704.7|94654.7|94716.8|94671.9|94696.9|94649.3|49
1646057580000|2022-02-28 14:13:00|94704.5|94654.5|94700|94650|94706.8|94656.8|94695.6|94645.6|51
1646057590000|2022-02-28 14:13:10|94701|94651|94703.5|94653.5|94709.3|94659.3|94695.5|94645.5|54
1646057600000|2022-02-28 14:13:20|94702.5|94652.5|94712.9|94662.9|94715.7|94682.2|94702.5|94652.5|46
1646057610000|2022-02-28 14:13:30|94713.8|94663.8|94731.8|94681.8|94733.7|94683.7|94711.5|94661.5|59
1646057620000|2022-02-28 14:13:40|94732.8|94682.8|94729.3|94704.3|94741.3|94704.3|94727|94678|56
1646057630000|2022-02-28 14:13:50|94729.8|94704.8|94738.6|94688.6|94745.2|94704.8|94729.8|94682|43
1646057640000|2022-02-28 14:14:00|94738.2|94688.2|94739|94689|94741.5|94691.5|94734.4|94684.4|47
1646057650000|2022-02-28 14:14:10|94740.8|94690.8|94737.3|94687.3|94742.6|94692.6|94735.2|94685.2|59
1646057660000|2022-02-28 14:14:20|94736.2|94686.2|94728.2|94678.2|94739.5|94689.5|94726.3|94676.3|39
1646057670000|2022-02-28 14:14:30|94728.5|94678.5|94746.2|94696.2|94752|94702|94724|94674|56
1646057680000|2022-02-28 14:14:40|94746.1|94696.1|94749.1|94699.1|94749.1|94699.1|94733.8|94683.8|30
1646057690000|2022-02-28 14:14:50|94748.4|94698.4|94743|94693|94749.1|94699.1|94742.9|94692.9|33
1646057700000|2022-02-28 14:15:00|94744.1|94694.1|94738.1|94688.1|94751.2|94701.2|94738.1|94688.1|36
1646057710000|2022-02-28 14:15:10|94748.5|94698.5|94750.1|94700.1|94758.7|94708.7|94742.6|94692.6|40
1646057720000|2022-02-28 14:15:20|94750|94700|94743.8|94693.8|94750|94700|94737.7|94687.7|51
1646057730000|2022-02-28 14:15:30|94744.5|94694.5|94711|94661|94744.5|94694.5|94709.6|94659.6|47
1646057740000|2022-02-28 14:15:40|94716|94666|94717.5|94667.5|94720|94670|94706.5|94656.5|45
1646057750000|2022-02-28 14:15:50|94714|94664|94716|94666|94718.5|94668.5|94713.7|94663.7|34
1646057760000|2022-02-28 14:16:00|94713.1|94663.1|94699.1|94649.1|94720|94670|94699.1|94649.1|53
1646057770000|2022-02-28 14:16:10|94697.7|94647.7|94707.9|94657.9|94714.1|94671.9|94695.2|94646.6|47
1646057780000|2022-02-28 14:16:20|94699.1|94674.1|94695|94645|94716.5|94676|94688.6|94638.6|50
1646057790000|2022-02-28 14:16:30|94696.8|94646.8|94698.8|94648.8|94700.8|94667.5|94686.4|94642.5|35
1646057800000|2022-02-28 14:16:40|94699.1|94649.1|94710.6|94660.6|94710.6|94660.6|94699.1|94649.1|42
1646057810000|2022-02-28 14:16:50|94711.2|94661.2|94694|94669|94711.5|94669|94685|94638.8|37
1646057820000|2022-02-28 14:17:00|94709.1|94659.1|94727.9|94677.9|94731.4|94681.4|94697.7|94658|56
1646057830000|2022-02-28 14:17:10|94732.5|94682.5|94726.7|94676.7|94739|94689|94726.3|94676.3|38
1646057840000|2022-02-28 14:17:20|94726.3|94676.3|94705.5|94655.5|94728|94678|94691.6|94651.2|55
1646057850000|2022-02-28 14:17:30|94705.1|94655.1|94710.9|94660.9|94710.9|94660.9|94705.1|94655.1|43
1646057860000|2022-02-28 14:17:40|94709.1|94659.1|94714.5|94664.5|94721.1|94671.1|94709|94659|44
1646057870000|2022-02-28 14:17:50|94716.1|94666.1|94714.4|94664.4|94721.4|94671.4|94710.9|94660.9|43
1646057880000|2022-02-28 14:18:00|94714.6|94664.6|94705|94655|94718.6|94668.6|94700.3|94650.3|57
1646057890000|2022-02-28 14:18:10|94704.6|94654.6|94709.6|94659.6|94714|94664|94704.5|94654.5|56
1646057900000|2022-02-28 14:18:20|94708.3|94658.3|94715|94665|94715.7|94665.7|94704|94654|52
1646057910000|2022-02-28 14:18:30|94715.5|94665.5|94720.1|94670.1|94720.5|94680.3|94701.9|94657.3|53
1646057920000|2022-02-28 14:18:40|94720.4|94670.4|94732.8|94682.8|94740|94690|94717.6|94667.6|52
1646057930000|2022-02-28 14:18:50|94731.1|94681.1|94727.1|94677.1|94737.6|94687.6|94727.1|94677.1|49
1646057940000|2022-02-28 14:19:00|94730.7|94680.7|94727.2|94677.2|94738|94688|94726.4|94676.4|61
1646057950000|2022-02-28 14:19:10|94727.8|94677.8|94746.9|94696.9|94755.8|94714.9|94727.8|94677.8|55
1646057960000|2022-02-28 14:19:20|94743.8|94693.8|94729.7|94679.7|94746.9|94696.9|94703.1|94661.6|71
1646057970000|2022-02-28 14:19:30|94740.5|94690.5|94738.6|94688.6|94748.5|94698.5|94736.6|94686.6|67
1646057980000|2022-02-28 14:19:40|94737.7|94687.7|94747.3|94697.3|94752.8|94713.9|94734.8|94684.8|49
1646057990000|2022-02-28 14:19:50|94750.1|94700.1|94759.5|94709.5|94766.7|94716.7|94747.6|94697.6|52
1646058000000|2022-02-28 14:20:00|94760.7|94710.7|94751.2|94701.2|94763.6|94713.6|94747.1|94697.1|55
1646058010000|2022-02-28 14:20:10|94753|94703|94750.1|94700.1|94766.4|94722.1|94747|94697|48
1646058020000|2022-02-28 14:20:20|94754.5|94704.5|94753.2|94703.2|94771|94725.4|94750.4|94703.2|63
1646058030000|2022-02-28 14:20:30|94757.8|94707.8|94759.4|94709.4|94763.5|94713.5|94748.3|94698.3|58
1646058040000|2022-02-28 14:20:40|94763|94713|94769.8|94719.8|94770.8|94720.8|94760.3|94710.3|58
1646058050000|2022-02-28 14:20:50|94768.6|94718.6|94765.3|94715.3|94771.1|94721.1|94757.4|94707.4|32
1646058060000|2022-02-28 14:21:00|94767.3|94717.3|94767.8|94717.8|94773.8|94723.8|94763.6|94713.6|40
1646058070000|2022-02-28 14:21:10|94772.4|94722.4|94752|94702|94773.2|94723.2|94751.5|94701.5|47
1646058080000|2022-02-28 14:21:20|94763|94713|94757.7|94707.7|94763|94713|94740.9|94690.9|43
1646058090000|2022-02-28 14:21:30|94755.5|94705.5|94750.8|94700.8|94757.9|94707.9|94744.6|94694.6|43
1646058100000|2022-02-28 14:21:40|94751|94701|94751.4|94701.4|94759.8|94719.9|94743.9|94696.8|46
1646058110000|2022-02-28 14:21:50|94750.8|94700.8|94748.8|94698.8|94756.1|94706.1|94747.1|94697.1|51
1646058120000|2022-02-28 14:22:00|94748.9|94698.9|94757.6|94707.6|94757.6|94707.6|94747|94697|56
1646058130000|2022-02-28 14:22:10|94756|94706|94757.5|94707.5|94758.6|94708.6|94750.1|94700.1|31
1646058140000|2022-02-28 14:22:20|94755.9|94705.9|94760.1|94710.1|94760.1|94710.1|94753.5|94703.5|42
1646058150000|2022-02-28 14:22:30|94760|94710|94742|94692|94762|94712|94738.8|94688.8|73
1646058160000|2022-02-28 14:22:40|94741.4|94691.4|94740.1|94690.1|94749.8|94709.5|94726.3|94684|58
1646058170000|2022-02-28 14:22:50|94737.8|94687.8|94735.1|94710.1|94748|94710.5|94731.5|94682.7|63
1646058180000|2022-02-28 14:23:00|94733.9|94708.9|94751.5|94701.5|94752|94711.9|94731.1|94697.1|60
1646058190000|2022-02-28 14:23:10|94751.3|94701.3|94753.4|94703.4|94756.2|94706.2|94749.8|94699.8|50
1646058200000|2022-02-28 14:23:20|94753.1|94703.1|94748.4|94698.4|94754.9|94704.9|94746.5|94696.5|39
1646058210000|2022-02-28 14:23:30|94749|94699|94750.5|94700.5|94752.4|94702.4|94747|94697|35
1646058220000|2022-02-28 14:23:40|94750.3|94700.3|94739.7|94689.7|94751.4|94701.4|94736.5|94686.5|48
1646058230000|2022-02-28 14:23:50|94739.5|94689.5|94738.2|94688.2|94755.5|94716.5|94733.1|94686.7|58
1646058240000|2022-02-28 14:24:00|94737|94687|94745.4|94695.4|94756.9|94713.3|94736.9|94686.9|53
1646058250000|2022-02-28 14:24:10|94745.1|94695.1|94752.4|94702.4|94752.9|94702.9|94738.6|94688.6|39
1646058260000|2022-02-28 14:24:20|94750.5|94700.5|94788.7|94738.7|94797.5|94751.2|94744.1|94695.7|58
1646058270000|2022-02-28 14:24:30|94789.2|94739.2|94783.3|94733.3|94793.9|94752|94777|94732.3|37
1646058280000|2022-02-28 14:24:40|94783.1|94733.1|94793.2|94743.2|94798.6|94748.6|94781.5|94731.5|26
1646058290000|2022-02-28 14:24:50|94782.5|94732.5|94791.3|94741.3|94798.2|94748.2|94782.5|94732.5|38
1646058300000|2022-02-28 14:25:00|94791.1|94741.1|94781.7|94731.7|94796.8|94746.8|94781.3|94731.3|45
1646058310000|2022-02-28 14:25:10|94781.8|94731.8|94785.5|94735.5|94790.7|94748.5|94773.5|94731.7|46
1646058320000|2022-02-28 14:25:20|94785|94735|94770.1|94720.1|94785|94735|94770.1|94720.1|37
1646058330000|2022-02-28 14:25:30|94771.3|94721.3|94775.4|94725.4|94777.7|94727.7|94771.3|94721.3|46
1646058340000|2022-02-28 14:25:40|94775.6|94725.6|94775.4|94725.4|94778.5|94728.5|94774.3|94724.3|31
1646058350000|2022-02-28 14:25:50|94775.2|94725.2|94776.5|94726.5|94784.4|94734.4|94773.3|94723.3|40
1646058360000|2022-02-28 14:26:00|94778.3|94728.3|94774.3|94724.3|94780.7|94730.7|94771.2|94721.2|47
1646058370000|2022-02-28 14:26:10|94776.8|94726.8|94779.7|94729.7|94783.2|94733.2|94773.1|94723.1|34
1646058380000|2022-02-28 14:26:20|94782|94732|94778.7|94728.7|94782|94732|94775.8|94725.8|31
1646058390000|2022-02-28 14:26:30|94778.5|94728.5|94774.1|94724.1|94779.9|94729.9|94773.5|94723.5|20
1646058400000|2022-02-28 14:26:40|94776.2|94726.2|94784.2|94734.2|94788.7|94738.7|94776.2|94726.2|38
1646058410000|2022-02-28 14:26:50|94785.6|94735.6|94794.3|94744.3|94796.1|94746.1|94783.4|94733.4|50
1646058420000|2022-02-28 14:27:00|94794.6|94744.6|94797.5|94747.5|94799.9|94749.9|94794.6|94744.6|32
1646058430000|2022-02-28 14:27:10|94798|94748|94799.5|94749.5|94805.2|94755.2|94797|94747|34
1646058440000|2022-02-28 14:27:20|94798|94748|94802.2|94752.2|94803|94753|94796|94746|29
1646058450000|2022-02-28 14:27:30|94802.4|94752.4|94807.4|94757.4|94807.4|94757.4|94798.6|94748.6|35
1646058460000|2022-02-28 14:27:40|94804.2|94754.2|94806.8|94756.8|94808.2|94758.2|94803.3|94753.3|31
1646058470000|2022-02-28 14:27:50|94805.8|94755.8|94803.2|94753.2|94809|94759|94800|94750|33
1646058480000|2022-02-28 14:28:00|94803.3|94753.3|94749|94699|94804.2|94754.2|94747.9|94697.9|35
1646058490000|2022-02-28 14:28:10|94749.5|94699.5|94754|94704|94761.5|94718.1|94743.1|94699.5|24
1646058500000|2022-02-28 14:28:20|94753.5|94703.5|94753.5|94703.5|94757.2|94707.2|94746.6|94696.6|31
1646058510000|2022-02-28 14:28:30|94757.6|94707.6|94747.2|94697.2|94757.8|94707.8|94746.6|94696.6|39
1646058520000|2022-02-28 14:28:40|94751.4|94701.4|94751.7|94701.7|94754.2|94704.2|94748.3|94698.3|34
1646058530000|2022-02-28 14:28:50|94750.1|94700.1|94771.8|94721.8|94777.3|94727.3|94749.9|94699.9|37
1646058540000|2022-02-28 14:29:00|94773.1|94723.1|94763.8|94713.8|94773.1|94723.1|94761.9|94711.9|32
1646058550000|2022-02-28 14:29:10|94763.4|94713.4|94768.6|94718.6|94772.5|94722.5|94763.1|94713.1|25
1646058560000|2022-02-28 14:29:20|94768.7|94718.7|94779.9|94729.9|94787.2|94740.6|94756.7|94718.6|33
1646058570000|2022-02-28 14:29:30|94780.7|94730.7|94767.3|94717.3|94787.9|94737.9|94765.8|94715.8|37
1646058580000|2022-02-28 14:29:40|94766.5|94716.5|94769.5|94719.5|94772|94722|94763.9|94713.9|34
1646058590000|2022-02-28 14:29:50|94769.7|94719.7|94789.4|94739.4|94793.1|94743.1|94767.2|94717.2|34
1646058600000|2022-02-28 14:30:00|94782.1|94732.1|94772.2|94722.2|94786.5|94736.5|94760.2|94717|42
1646058610000|2022-02-28 14:30:10|94771.3|94721.3|94774.6|94724.6|94791.2|94741.2|94768.4|94718.4|41
1646058620000|2022-02-28 14:30:20|94775.4|94725.4|94782|94732|94785.1|94735.1|94775.4|94725.4|41
1646058630000|2022-02-28 14:30:30|94780.2|94730.2|94781.8|94731.8|94788.5|94738.5|94775.8|94725.8|41
1646058640000|2022-02-28 14:30:40|94779.7|94729.7|94776|94726|94781.5|94731.5|94763.9|94713.9|39
1646058650000|2022-02-28 14:30:50|94773|94723|94764|94714|94782.2|94732.2|94757.1|94707.1|39
1646058660000|2022-02-28 14:31:00|94761.6|94711.6|94774.9|94724.9|94777|94740.8|94751.9|94708.6|40
1646058670000|2022-02-28 14:31:10|94773.6|94723.6|94766.7|94716.7|94775.2|94736.6|94755.2|94712.5|42
1646058680000|2022-02-28 14:31:20|94766.6|94716.6|94762.1|94712.1|94766.6|94716.6|94760.3|94710.3|28
1646058690000|2022-02-28 14:31:30|94761.1|94711.1|94762|94712|94772.1|94735.3|94758|94710|40
1646058700000|2022-02-28 14:31:40|94761.6|94711.6|94765.3|94715.3|94772.5|94722.5|94756.5|94706.5|42
1646058710000|2022-02-28 14:31:50|94763.2|94713.2|94735.2|94685.2|94770.1|94720.1|94733.4|94683.4|38
1646058720000|2022-02-28 14:32:00|94737.9|94687.9|94737|94687|94740.3|94690.3|94736|94686|37
1646058730000|2022-02-28 14:32:10|94737.4|94687.4|94740|94690|94740|94696.6|94721.6|94679.3|39
1646058740000|2022-02-28 14:32:20|94739.6|94689.6|94742.4|94692.4|94742.4|94692.4|94728.3|94678.3|41
1646058750000|2022-02-28 14:32:30|94740.8|94690.8|94723.7|94698.7|94751.6|94701.6|94722.6|94687.3|42
1646058760000|2022-02-28 14:32:40|94737.5|94687.5|94734.5|94684.5|94742.7|94692.7|94734.5|94684.5|37
1646058770000|2022-02-28 14:32:50|94731.4|94681.4|94712.5|94662.5|94736.4|94686.4|94706|94656|31
1646058780000|2022-02-28 14:33:00|94712.4|94662.4|94717|94667|94718.7|94678.1|94698.6|94658.7|40
1646058790000|2022-02-28 14:33:10|94717.1|94667.1|94711.5|94661.5|94717.8|94667.8|94701.1|94651.1|39
1646058800000|2022-02-28 14:33:20|94710.2|94660.2|94704.7|94654.7|94711.1|94661.1|94701|94651|38
1646058810000|2022-02-28 14:33:30|94703.1|94653.1|94706|94656|94709|94659|94700.4|94650.4|39
1646058820000|2022-02-28 14:33:40|94704.5|94654.5|94701.2|94651.2|94716|94666|94700|94650|39
1646058830000|2022-02-28 14:33:50|94701.9|94651.9|94701.5|94651.5|94704.6|94654.6|94696.7|94646.7|39
1646058840000|2022-02-28 14:34:00|94703.4|94653.4|94709.1|94659.1|94714.1|94664.1|94699.3|94649.3|42
1646058850000|2022-02-28 14:34:10|94716.1|94666.1|94738.9|94688.9|94740.2|94697.3|94707.3|94657.3|41
1646058860000|2022-02-28 14:34:20|94740.4|94690.4|94718.5|94668.5|94742.9|94692.9|94711.9|94661.9|32
1646058870000|2022-02-28 14:34:30|94719.4|94669.4|94727|94677|94728.6|94678.6|94717.8|94667.8|42
1646058880000|2022-02-28 14:34:40|94727.7|94677.7|94718.8|94668.8|94729.5|94679.5|94714.1|94664.1|39
1646058890000|2022-02-28 14:34:50|94715.9|94665.9|94736|94686|94736|94686|94709.3|94659.3|36
1646058900000|2022-02-28 14:35:00|94732.9|94682.9|94721.5|94671.5|94732.9|94682.9|94720.5|94670.5|45
1646058910000|2022-02-28 14:35:10|94725.2|94675.2|94701.8|94651.8|94729.1|94679.1|94701.8|94651.8|44
1646058920000|2022-02-28 14:35:20|94698.7|94648.7|94711.3|94661.3|94712.2|94662.2|94698.7|94648.7|43
1646058930000|2022-02-28 14:35:30|94710|94660|94656.8|94631.8|94710.8|94660.8|94655.4|94617|40
1646058940000|2022-02-28 14:35:40|94655.1|94630.1|94665.8|94615.8|94674.2|94630.1|94655.1|94611.8|36
1646058950000|2022-02-28 14:35:50|94667.4|94617.4|94648|94598|94668.7|94618.7|94640.6|94594.5|42
1646058960000|2022-02-28 14:36:00|94652.6|94602.6|94661.9|94611.9|94661.9|94622.5|94636.7|94593.9|44
1646058970000|2022-02-28 14:36:10|94661|94611|94644.9|94619.9|94667.7|94620.8|94642.5|94595.5|54
1646058980000|2022-02-28 14:36:20|94645.2|94620.2|94651|94601|94659.3|94620.7|94635.2|94597.7|44
1646058990000|2022-02-28 14:36:30|94651.5|94601.5|94625.5|94575.5|94651.5|94601.5|94618.7|94574.7|65
1646059000000|2022-02-28 14:36:40|94620.2|94570.2|94627.7|94577.7|94629.7|94579.7|94620.2|94570.2|61
1646059010000|2022-02-28 14:36:50|94624.9|94574.9|94626.2|94576.2|94627.4|94577.4|94617|94567|61
1646059020000|2022-02-28 14:37:00|94625.8|94575.8|94630.1|94580.1|94634.5|94584.5|94619.5|94569.5|63
1646059030000|2022-02-28 14:37:10|94630.5|94580.5|94617.6|94567.6|94634|94589.7|94606.3|94567.2|60
1646059040000|2022-02-28 14:37:20|94617.8|94567.8|94634.8|94584.8|94634.8|94584.8|94617.2|94567.2|61
1646059050000|2022-02-28 14:37:30|94634.3|94584.3|94634.8|94584.8|94637.2|94595.1|94620.1|94573.3|72
1646059060000|2022-02-28 14:37:40|94633.4|94583.4|94639.5|94589.5|94643.4|94593.4|94631.1|94581.1|57
1646059070000|2022-02-28 14:37:50|94639.2|94589.2|94633.3|94583.3|94647.2|94602.4|94620.2|94578.8|61
1646059080000|2022-02-28 14:38:00|94633.5|94583.5|94637.5|94587.5|94640.1|94598.4|94623.4|94582.7|58
1646059090000|2022-02-28 14:38:10|94638.1|94588.1|94629.7|94579.7|94638.8|94593.2|94614|94571.3|65
1646059100000|2022-02-28 14:38:20|94631.6|94581.6|94638.1|94588.1|94640.3|94590.3|94622.9|94572.9|58
1646059110000|2022-02-28 14:38:30|94639.4|94589.4|94629.2|94579.2|94640.1|94590.1|94627.8|94577.8|53
1646059120000|2022-02-28 14:38:40|94629.7|94579.7|94633.9|94583.9|94634.4|94584.4|94616.8|94566.8|59
1646059130000|2022-02-28 14:38:50|94631.9|94581.9|94625.8|94575.8|94631.9|94581.9|94620.6|94570.6|49
1646059140000|2022-02-28 14:39:00|94626.6|94576.6|94621.9|94571.9|94627|94577|94610.8|94560.8|59
1646059150000|2022-02-28 14:39:10|94623.8|94573.8|94618.3|94568.3|94625.1|94575.1|94610.1|94560.1|60
1646059160000|2022-02-28 14:39:20|94618.6|94568.6|94618.9|94568.9|94621.1|94571.1|94609|94559|58
1646059170000|2022-02-28 14:39:30|94619.2|94569.2|94619.6|94569.6|94620.8|94570.8|94614.1|94564.1|38
1646059180000|2022-02-28 14:39:40|94619.7|94569.7|94619.8|94569.8|94620.3|94576.5|94599.9|94561.7|40
1646059190000|2022-02-28 14:39:50|94620.1|94570.1|94617.6|94567.6|94623.2|94582|94603.8|94555.9|61
1646059200000|2022-02-28 14:40:00|94616.3|94566.3|94627|94577|94631.5|94581.5|94612.5|94562.5|61
1646059210000|2022-02-28 14:40:10|94627.5|94577.5|94634.8|94584.8|94644.6|94605.3|94624.8|94574.8|70
1646059220000|2022-02-28 14:40:20|94633.9|94583.9|94633|94583|94645.9|94606.4|94616.4|94583|51
1646059230000|2022-02-28 14:40:30|94633.2|94583.2|94605.9|94580.9|94633.4|94583.8|94602.5|94567.3|58
1646059240000|2022-02-28 14:40:40|94618.9|94568.9|94624.8|94574.8|94625.4|94575.4|94615.5|94565.5|48
1646059250000|2022-02-28 14:40:50|94625.3|94575.3|94607.1|94582.1|94625.3|94583.4|94603.1|94561.6|49
1646059260000|2022-02-28 14:41:00|94609.7|94584.7|94614.1|94564.1|94624.8|94584.7|94600.1|94558.4|50
1646059270000|2022-02-28 14:41:10|94604.1|94554.1|94605.5|94555.5|94615.4|94575.2|94593.1|94553.8|57
1646059280000|2022-02-28 14:41:20|94605.6|94555.6|94593.2|94543.2|94606.7|94556.7|94580.7|94530.7|67
1646059290000|2022-02-28 14:41:30|94593.1|94543.1|94591.5|94541.5|94595.5|94545.5|94586.2|94536.2|63
1646059300000|2022-02-28 14:41:40|94591.6|94541.6|94595.9|94545.9|94595.9|94554.2|94574.9|94534|59
1646059310000|2022-02-28 14:41:50|94580.3|94555.3|94583.1|94533.1|94603.6|94558.9|94575.9|94525.9|55
1646059320000|2022-02-28 14:42:00|94583|94533|94531|94481|94585.5|94535.5|94521.8|94471.8|70
1646059330000|2022-02-28 14:42:10|94531.9|94481.9|94521.4|94471.4|94534.9|94484.9|94518|94468|70
1646059340000|2022-02-28 14:42:20|94520.5|94470.5|94525|94475|94536.6|94486.6|94519.8|94469.8|72
1646059350000|2022-02-28 14:42:30|94524.8|94474.8|94530.7|94480.7|94530.7|94480.7|94517.8|94467.8|49
1646059360000|2022-02-28 14:42:40|94533.4|94483.4|94542|94492|94555.1|94495.8|94530.2|94480.2|60
1646059370000|2022-02-28 14:42:50|94540.9|94490.9|94532.2|94482.2|94542|94492|94529.3|94479.3|53
1646059380000|2022-02-28 14:43:00|94532.4|94482.4|94544.9|94494.9|94544.9|94494.9|94531.2|94481.2|56
1646059390000|2022-02-28 14:43:10|94545.2|94495.2|94552.6|94502.6|94552.6|94502.6|94542|94492|42
1646059400000|2022-02-28 14:43:20|94552.5|94502.5|94552.3|94502.3|94560.3|94510.3|94550|94500|54
1646059410000|2022-02-28 14:43:30|94552.6|94502.6|94550.5|94500.5|94558.4|94517.3|94540.3|94498.2|51
1646059420000|2022-02-28 14:43:40|94545.6|94495.6|94554.4|94504.4|94555.6|94505.6|94541.8|94491.8|53
1646059430000|2022-02-28 14:43:50|94554.6|94504.6|94549.4|94499.4|94557.3|94507.3|94549.4|94499.4|35
1646059440000|2022-02-28 14:44:00|94553.4|94503.4|94545|94495|94558.8|94508.8|94539.5|94489.5|66
1646059450000|2022-02-28 14:44:10|94545.4|94495.4|94542.5|94492.5|94545.7|94495.7|94532.9|94482.9|56
1646059460000|2022-02-28 14:44:20|94543.5|94493.5|94529|94479|94544.9|94494.9|94527.4|94477.4|50
1646059470000|2022-02-28 14:44:30|94529.1|94479.1|94529.2|94479.2|94535|94489.5|94513.8|94474|58
1646059480000|2022-02-28 14:44:40|94533|94483|94524.1|94474.1|94533|94483|94517.2|94467.2|39
1646059490000|2022-02-28 14:44:50|94524.5|94474.5|94534.2|94484.2|94534.4|94484.4|94519|94469|45
1646059500000|2022-02-28 14:45:00|94534.9|94484.9|94518.2|94468.2|94534.9|94484.9|94516.6|94466.6|68
1646059510000|2022-02-28 14:45:10|94517.8|94467.8|94503.2|94453.2|94518.7|94468.7|94498.5|94448.5|58
1646059520000|2022-02-28 14:45:20|94499.7|94449.7|94496.7|94446.7|94511.4|94461.4|94496.7|94446.7|52
1646059530000|2022-02-28 14:45:30|94495.7|94445.7|94474.7|94424.7|94499.7|94449.7|94467.1|94417.1|65
1646059540000|2022-02-28 14:45:40|94480.9|94430.9|94509|94459|94509|94459|94479.5|94429.5|60
1646059550000|2022-02-28 14:45:50|94508|94458|94509.4|94459.4|94510.7|94460.7|94502.3|94452.3|54
1646059560000|2022-02-28 14:46:00|94505.7|94455.7|94512.1|94462.1|94514|94464|94501.3|94451.3|49
1646059570000|2022-02-28 14:46:10|94510.6|94460.6|94512.4|94462.4|94516.3|94466.3|94509.3|94459.3|60
1646059580000|2022-02-28 14:46:20|94510.9|94460.9|94506.4|94456.4|94513.8|94475.7|94494.4|94454.9|45
1646059590000|2022-02-28 14:46:30|94506.2|94456.2|94518.8|94468.8|94518.8|94472.4|94492.5|94450.1|35
1646059600000|2022-02-28 14:46:40|94521.1|94471.1|94504.2|94454.2|94521.1|94471.1|94500.5|94450.5|46
1646059610000|2022-02-28 14:46:50|94504|94454|94486.4|94436.4|94509.4|94468.8|94485.2|94436.4|47
1646059620000|2022-02-28 14:47:00|94489.5|94439.5|94478.3|94428.3|94498.2|94450.3|94465.9|94422.6|70
1646059630000|2022-02-28 14:47:10|94483.5|94433.5|94505|94455|94506.9|94456.9|94481.8|94431.8|66
1646059640000|2022-02-28 14:47:20|94505.6|94455.6|94502.5|94452.5|94506|94456|94495|94445|61
1646059650000|2022-02-28 14:47:30|94500.4|94450.4|94500|94450|94504.6|94454.6|94498.5|94448.5|41
1646059660000|2022-02-28 14:47:40|94499.2|94449.2|94494|94444|94503.1|94453.1|94488.9|94438.9|51
1646059670000|2022-02-28 14:47:50|94490.5|94440.5|94529|94479|94529|94486.6|94489.6|94439.6|53
1646059680000|2022-02-28 14:48:00|94527.2|94477.2|94527.8|94477.8|94538.5|94489.7|94514.1|94472.1|66
1646059690000|2022-02-28 14:48:10|94527.4|94477.4|94517.7|94492.7|94534.6|94494.1|94517.7|94475.2|66
1646059700000|2022-02-28 14:48:20|94532.3|94482.3|94534.8|94484.8|94546.6|94502.8|94517.2|94477.9|68
1646059710000|2022-02-28 14:48:30|94535.4|94485.4|94534.1|94484.1|94542.7|94498.9|94523.9|94484.1|69
1646059720000|2022-02-28 14:48:40|94537.6|94487.6|94527|94477|94545|94496.1|94515.9|94472.8|62
1646059730000|2022-02-28 14:48:50|94527.2|94477.2|94530.7|94480.7|94542.1|94495.7|94516.3|94477.2|62
1646059740000|2022-02-28 14:49:00|94529.8|94479.8|94527.2|94477.2|94534.8|94484.8|94524|94474|52
1646059750000|2022-02-28 14:49:10|94522.2|94472.2|94524|94474|94527.2|94477.2|94519.4|94469.4|39
1646059760000|2022-02-28 14:49:20|94524.1|94474.1|94541.4|94491.4|94541.4|94491.4|94522.9|94472.9|66
1646059770000|2022-02-28 14:49:30|94540.3|94490.3|94551.1|94501.1|94571.1|94521.1|94540.3|94490.3|72
1646059780000|2022-02-28 14:49:40|94557.1|94507.1|94557.8|94507.8|94560|94510|94551.4|94501.4|46
1646059790000|2022-02-28 14:49:50|94557.1|94507.1|94562.2|94512.2|94568.2|94518.2|94555.1|94505.1|58
1646059800000|2022-02-28 14:50:00|94562.1|94512.1|94569|94519|94569|94530|94542.8|94502.7|65
1646059810000|2022-02-28 14:50:10|94553.4|94528.4|94580.1|94530.1|94580.1|94535.1|94549.4|94511|48
1646059820000|2022-02-28 14:50:20|94576.7|94526.7|94598.5|94548.5|94602.3|94565|94568|94525.6|62
1646059830000|2022-02-28 14:50:30|94596.7|94546.7|94596.3|94546.3|94603.5|94553.5|94596.1|94546.1|41
1646059840000|2022-02-28 14:50:40|94596.4|94546.4|94601.5|94551.5|94606.9|94556.9|94596.4|94546.4|47
1646059850000|2022-02-28 14:50:50|94601.3|94551.3|94601.8|94551.8|94604.6|94554.6|94597.5|94547.5|56
1646059860000|2022-02-28 14:51:00|94601.5|94551.5|94613.1|94563.1|94617.3|94573.9|94597.1|94550.9|56
1646059870000|2022-02-28 14:51:10|94614.5|94564.5|94611.1|94561.1|94617.1|94576|94601|94556.7|60
1646059880000|2022-02-28 14:51:20|94611.2|94561.2|94590.7|94540.7|94611.2|94561.2|94586.8|94536.8|64
1646059890000|2022-02-28 14:51:30|94590.8|94540.8|94600.7|94550.7|94604.7|94554.7|94584.6|94534.6|59
1646059900000|2022-02-28 14:51:40|94600.5|94550.5|94602.3|94552.3|94605.5|94555.5|94593.5|94543.5|43
1646059910000|2022-02-28 14:51:50|94601.9|94551.9|94622.8|94572.8|94630|94580|94601.7|94551.7|62
1646059920000|2022-02-28 14:52:00|94623.7|94573.7|94633|94583|94633|94583|94621.7|94571.7|68
1646059930000|2022-02-28 14:52:10|94634.4|94584.4|94622.9|94572.9|94640.6|94590.6|94618.2|94568.2|64
1646059940000|2022-02-28 14:52:20|94622.7|94572.7|94621.8|94596.8|94640.5|94596.8|94597.1|94556.7|67
1646059950000|2022-02-28 14:52:30|94619|94594|94626.9|94576.9|94634.6|94600.7|94614.8|94575.3|47
1646059960000|2022-02-28 14:52:40|94622.3|94572.3|94631.2|94581.2|94637.6|94594|94609.8|94570.1|56
1646059970000|2022-02-28 14:52:50|94630.9|94580.9|94640.5|94590.5|94643.9|94604.9|94628.5|94579.5|57
1646059980000|2022-02-28 14:53:00|94638.7|94588.7|94633.2|94583.2|94645.7|94598.3|94623.3|94580.9|44
1646059990000|2022-02-28 14:53:10|94635.7|94585.7|94616.9|94566.9|94637.8|94587.8|94615.5|94565.5|69
1646060000000|2022-02-28 14:53:20|94617.1|94567.1|94580.3|94530.3|94620.8|94573.2|94565.2|94523.4|75
1646060010000|2022-02-28 14:53:30|94582.4|94532.4|94592|94542|94592|94554|94567.1|94525.7|72
1646060020000|2022-02-28 14:53:40|94577.5|94552.5|94589|94539|94598.3|94555.8|94575.4|94534|58
1646060030000|2022-02-28 14:53:50|94590.5|94540.5|94566.7|94516.7|94594.7|94548.2|94552.4|94513|67
1646060040000|2022-02-28 14:54:00|94549.1|94524.1|94574.2|94524.2|94578.4|94531.9|94543.8|94506.3|63
1646060050000|2022-02-28 14:54:10|94580.3|94530.3|94626|94576|94626|94576|94573.9|94523.9|72
1646060060000|2022-02-28 14:54:20|94616|94591|94633.1|94583.1|94641.5|94607.4|94616|94578.3|60
1646060070000|2022-02-28 14:54:30|94632.7|94582.7|94596.5|94546.5|94635|94585|94588.9|94546.5|62
1646060080000|2022-02-28 14:54:40|94600.4|94550.4|94554.7|94504.7|94604|94558.5|94552.4|94503.6|74
1646060090000|2022-02-28 14:54:50|94554.6|94504.6|94542.3|94492.3|94559.5|94509.5|94519.1|94476|72
1646060100000|2022-02-28 14:55:00|94526.7|94501.7|94530.3|94480.3|94538.6|94501.7|94523.4|94475.4|69
1646060110000|2022-02-28 14:55:10|94527.4|94477.4|94550.1|94500.1|94551|94501|94526.1|94476.1|63
1646060120000|2022-02-28 14:55:20|94548.6|94498.6|94555.5|94505.5|94555.9|94505.9|94545.7|94495.7|54
1646060130000|2022-02-28 14:55:30|94553.9|94503.9|94578|94528|94579.9|94536.9|94544.7|94499.8|55
1646060140000|2022-02-28 14:55:40|94578.7|94528.7|94564.7|94514.7|94579.7|94532.8|94542.5|94507.7|50
1646060150000|2022-02-28 14:55:50|94545|94520|94543.9|94493.9|94564.1|94522.5|94539.3|94493|60
1646060160000|2022-02-28 14:56:00|94544.7|94494.7|94563.1|94513.1|94564.3|94514.3|94542.9|94492.9|49
1646060170000|2022-02-28 14:56:10|94562.5|94512.5|94555.2|94505.2|94564.4|94514.4|94554.5|94504.5|52
1646060180000|2022-02-28 14:56:20|94555.6|94505.6|94554.7|94504.7|94558.5|94508.5|94552.9|94502.9|51
1646060190000|2022-02-28 14:56:30|94556|94506|94556.2|94506.2|94559.3|94509.3|94554.4|94504.4|43
1646060200000|2022-02-28 14:56:40|94556.1|94506.1|94541.8|94491.8|94556.1|94515.9|94535.3|94491.7|43
1646060210000|2022-02-28 14:56:50|94540.3|94490.3|94539.2|94489.2|94541.9|94500.9|94520.2|94486|51
1646060220000|2022-02-28 14:57:00|94536.6|94486.6|94536.3|94486.3|94541.2|94491.2|94533.5|94483.5|48
1646060230000|2022-02-28 14:57:10|94536.1|94486.1|94540|94490|94541.3|94491.3|94529.3|94479.3|43
1646060240000|2022-02-28 14:57:20|94549.1|94499.1|94541.6|94491.6|94549.1|94499.1|94541.5|94491.5|43
1646060250000|2022-02-28 14:57:30|94541.8|94491.8|94526.4|94476.4|94553.8|94503.8|94525|94475|68
1646060260000|2022-02-28 14:57:40|94523.4|94473.4|94554.5|94504.5|94554.8|94504.8|94523.4|94473.4|62
1646060270000|2022-02-28 14:57:50|94554.8|94504.8|94573.5|94523.5|94576.5|94526.5|94552.5|94502.5|56
1646060280000|2022-02-28 14:58:00|94574.4|94524.4|94602.3|94552.3|94602.4|94552.4|94571.8|94521.8|57
1646060290000|2022-02-28 14:58:10|94600.8|94550.8|94615.6|94565.6|94617.2|94567.2|94599.5|94549.5|56
1646060300000|2022-02-28 14:58:20|94615.2|94565.2|94609|94559|94615.2|94565.2|94602.4|94552.4|54
1646060310000|2022-02-28 14:58:30|94608.1|94558.1|94572.9|94522.9|94612.3|94562.3|94572.4|94522.4|63
1646060320000|2022-02-28 14:58:40|94572.4|94522.4|94563.4|94513.4|94579.6|94529.6|94562.8|94512.8|56
1646060330000|2022-02-28 14:58:50|94562.7|94512.7|94568.3|94518.3|94569.1|94519.1|94556.2|94506.2|62
1646060340000|2022-02-28 14:59:00|94566.1|94516.1|94564.6|94514.6|94578.1|94528.1|94562.3|94512.3|70
1646060350000|2022-02-28 14:59:10|94563|94513|94555.5|94505.5|94563.5|94513.5|94543.6|94493.6|60
1646060360000|2022-02-28 14:59:20|94554.5|94504.5|94585.6|94535.6|94585.9|94535.9|94549.5|94499.5|76
1646060370000|2022-02-28 14:59:30|94584.4|94534.4|94581.9|94531.9|94591|94541|94581.9|94531.9|52
1646060380000|2022-02-28 14:59:40|94582.5|94532.5|94593.7|94543.7|94596|94546|94580.5|94530.5|57
1646060390000|2022-02-28 14:59:50|94591.9|94541.9|94577.5|94527.5|94594.3|94544.3|94577.3|94527.3|62
1646060400000|2022-02-28 15:00:00|94579.5|94529.5|94555.1|94505.1|94588|94538|94545.3|94495.3|70
1646060410000|2022-02-28 15:00:10|94556.6|94506.6|94524|94499|94556.6|94506.6|94516.3|94480|71
1646060420000|2022-02-28 15:00:20|94537.2|94487.2|94540.2|94490.2|94540.2|94495.6|94508.9|94474|63
1646060430000|2022-02-28 15:00:30|94541|94491|94506|94481|94541|94497.3|94501.7|94463.2|69
1646060440000|2022-02-28 15:00:40|94507.6|94482.6|94502.7|94452.7|94518.7|94482.6|94489.6|94444.6|56
1646060450000|2022-02-28 15:00:50|94508.6|94458.6|94482.5|94432.5|94518.7|94478.6|94480.6|94430.6|67
1646060460000|2022-02-28 15:01:00|94482.1|94432.1|94467.7|94442.7|94482.6|94447.9|94459.5|94413.8|72
1646060470000|2022-02-28 15:01:10|94470.6|94445.6|94495.5|94445.5|94496.8|94446.8|94470.6|94435.1|56
1646060480000|2022-02-28 15:01:20|94495.3|94445.3|94498|94448|94498|94457.3|94479.2|94436.6|41
1646060490000|2022-02-28 15:01:30|94497.2|94447.2|94482.8|94432.8|94502.2|94452.2|94477.6|94427.6|66
1646060500000|2022-02-28 15:01:40|94483.3|94433.3|94466.6|94441.6|94487.9|94441.6|94465.6|94421.9|61
1646060510000|2022-02-28 15:01:50|94479|94429|94508|94458|94509.5|94467.2|94466.2|94426.9|59
1646060520000|2022-02-28 15:02:00|94496.5|94446.5|94508.9|94483.9|94527.8|94485.1|94493.8|94443.8|66
1646060530000|2022-02-28 15:02:10|94507|94482|94513.8|94488.8|94525.5|94488.8|94499.8|94460.7|66
1646060540000|2022-02-28 15:02:20|94524.9|94474.9|94531.3|94481.3|94537.4|94495.6|94501.2|94463.5|70
1646060550000|2022-02-28 15:02:30|94525|94475|94524.2|94474.2|94531.9|94490.9|94502.5|94462.6|61
1646060560000|2022-02-28 15:02:40|94509.8|94484.8|94502|94452|94521|94484.8|94499.9|94452|55
1646060570000|2022-02-28 15:02:50|94501.8|94451.8|94506.4|94456.4|94507|94468.8|94492.4|94446.3|53
1646060580000|2022-02-28 15:03:00|94508.4|94458.4|94506.7|94456.7|94511.5|94468.5|94486.8|94453.3|64
1646060590000|2022-02-28 15:03:10|94506.5|94456.5|94493.1|94468.1|94508.6|94468.1|94488.6|94447.4|53
1646060600000|2022-02-28 15:03:20|94492.9|94467.9|94505.5|94455.5|94511.5|94469.1|94490.5|94454.6|52
1646060610000|2022-02-28 15:03:30|94504.8|94454.8|94502.8|94452.8|94505.5|94464.7|94487.4|94449.2|51
1646060620000|2022-02-28 15:03:40|94503.2|94453.2|94487.9|94462.9|94511.5|94465|94487.9|94450.1|64
1646060630000|2022-02-28 15:03:50|94489.5|94464.5|94492|94442|94505.5|94464.5|94479.5|94439.7|64
1646060640000|2022-02-28 15:04:00|94491.6|94441.6|94462.8|94412.8|94491.6|94448.3|94448.1|94412.5|67
1646060650000|2022-02-28 15:04:10|94463|94413|94469.7|94419.7|94473.2|94433.2|94444.1|94408.7|57
1646060660000|2022-02-28 15:04:20|94472|94422|94453.4|94403.4|94472.2|94430.4|94452.7|94402.7|56
1646060670000|2022-02-28 15:04:30|94454.5|94404.5|94460.5|94410.5|94465.9|94424.8|94442|94403.7|63
1646060680000|2022-02-28 15:04:40|94459.5|94409.5|94467.9|94417.9|94472.2|94422.2|94458.5|94408.5|61
1646060690000|2022-02-28 15:04:50|94468.4|94418.4|94449.7|94399.7|94472|94422|94449.7|94399.7|54
1646060700000|2022-02-28 15:05:00|94450.4|94400.4|94442.6|94392.6|94450.4|94405.1|94426.5|94389|59
1646060710000|2022-02-28 15:05:10|94442.3|94392.3|94408.4|94358.4|94442.3|94392.3|94406.1|94356.1|73
1646060720000|2022-02-28 15:05:20|94408.6|94358.6|94395.1|94370.1|94410.3|94373.3|94385.5|94340.7|74
1646060730000|2022-02-28 15:05:30|94407.1|94357.1|94440.6|94390.6|94443.9|94393.9|94406.2|94356.2|66
1646060740000|2022-02-28 15:05:40|94441.3|94391.3|94422.5|94372.5|94443.4|94393.4|94416.6|94368.2|75
1646060750000|2022-02-28 15:05:50|94422.7|94372.7|94428.9|94378.9|94434.2|94384.2|94403.3|94363.4|65
1646060760000|2022-02-28 15:06:00|94428.6|94378.6|94421.1|94371.1|94433|94392|94412.4|94371.1|56
1646060770000|2022-02-28 15:06:10|94421.3|94371.3|94425.7|94375.7|94428|94378|94421.3|94371.3|62
1646060780000|2022-02-28 15:06:20|94425.1|94375.1|94421.6|94371.6|94427.5|94377.5|94412.9|94362.9|56
1646060790000|2022-02-28 15:06:30|94421.5|94371.5|94414|94364|94426.2|94376.2|94414|94364|56
1646060800000|2022-02-28 15:06:40|94415.6|94365.6|94422.6|94372.6|94423.5|94373.5|94414.6|94364.6|49
1646060810000|2022-02-28 15:06:50|94421.8|94371.8|94427.8|94377.8|94428.8|94378.8|94420.2|94370.2|51
1646060820000|2022-02-28 15:07:00|94427.3|94377.3|94435.7|94385.7|94435.7|94385.7|94426.8|94376.8|42
1646060830000|2022-02-28 15:07:10|94435.4|94385.4|94434.3|94384.3|94438.5|94388.5|94425.3|94375.3|56
1646060840000|2022-02-28 15:07:20|94434|94384|94441.8|94391.8|94442.4|94392.4|94432.8|94382.8|53
1646060850000|2022-02-28 15:07:30|94438|94388|94445.8|94395.8|94448.3|94398.3|94437.9|94387.9|59
1646060860000|2022-02-28 15:07:40|94444.8|94394.8|94462.1|94412.1|94463.2|94413.2|94441.8|94391.8|65
1646060870000|2022-02-28 15:07:50|94463.1|94413.1|94485.3|94435.3|94485.3|94435.3|94463|94413|64
1646060880000|2022-02-28 15:08:00|94484.9|94434.9|94488.2|94438.2|94498.4|94448.4|94481.8|94431.8|62
1646060890000|2022-02-28 15:08:10|94487.9|94437.9|94480.6|94430.6|94487.9|94437.9|94477.5|94427.5|62
1646060900000|2022-02-28 15:08:20|94480.2|94430.2|94518.6|94468.6|94519.7|94482.1|94479.8|94429.8|73
1646060910000|2022-02-28 15:08:30|94516.7|94466.7|94498.4|94448.4|94519.4|94469.4|94470.5|94429.4|72
1646060920000|2022-02-28 15:08:40|94499.1|94449.1|94488|94438|94500.9|94463|94484|94435.4|72
1646060930000|2022-02-28 15:08:50|94492.8|94442.8|94504.1|94454.1|94505.3|94460.3|94481.9|94442.8|48
1646060940000|2022-02-28 15:09:00|94503.3|94453.3|94559.2|94509.2|94562.3|94515.3|94503.3|94453.3|73
1646060950000|2022-02-28 15:09:10|94557.5|94507.5|94566.1|94516.1|94581.3|94537.5|94555.4|94507.5|63
1646060960000|2022-02-28 15:09:20|94569.5|94519.5|94565.5|94515.5|94569.5|94519.5|94559.6|94509.6|52
1646060970000|2022-02-28 15:09:30|94565.2|94515.2|94569.7|94519.7|94575.1|94525.1|94565.1|94515.1|65
1646060980000|2022-02-28 15:09:40|94569.4|94519.4|94563.1|94513.1|94569.6|94519.6|94557.3|94507.3|50
1646060990000|2022-02-28 15:09:50|94563.9|94513.9|94529.2|94479.2|94563.9|94513.9|94526.6|94476.6|67
1646061000000|2022-02-28 15:10:00|94529.6|94479.6|94531.1|94481.1|94534.8|94484.8|94525.8|94475.8|54
1646061010000|2022-02-28 15:10:10|94531.7|94481.7|94533.3|94483.3|94539.1|94489.1|94528.9|94478.9|73
1646061020000|2022-02-28 15:10:20|94534.4|94484.4|94532|94482|94534.5|94484.5|94522.6|94472.6|61
1646061030000|2022-02-28 15:10:30|94528.6|94478.6|94538.8|94488.8|94540.3|94490.3|94528.6|94478.6|50
1646061040000|2022-02-28 15:10:40|94537.1|94487.1|94538.8|94488.8|94539.1|94489.1|94532.2|94482.2|50
1646061050000|2022-02-28 15:10:50|94538.7|94488.7|94540.3|94490.3|94541.7|94491.7|94531.4|94481.4|40
1646061060000|2022-02-28 15:11:00|94540.6|94490.6|94521.6|94471.6|94540.6|94490.6|94507.4|94457.4|67
1646061070000|2022-02-28 15:11:10|94522.9|94472.9|94524.1|94474.1|94526.3|94476.3|94513.7|94463.7|63
1646061080000|2022-02-28 15:11:20|94525|94475|94522.9|94472.9|94530.5|94480.5|94522.7|94472.7|50
1646061090000|2022-02-28 15:11:30|94523.1|94473.1|94524.7|94474.7|94528.9|94478.9|94523.1|94473.1|47
1646061100000|2022-02-28 15:11:40|94524.9|94474.9|94541|94491|94546|94496|94524.9|94474.9|41
1646061110000|2022-02-28 15:11:50|94541.2|94491.2|94541.4|94491.4|94546.1|94496.1|94539.8|94489.8|53
1646061120000|2022-02-28 15:12:00|94541.6|94491.6|94537.7|94487.7|94541.6|94491.6|94528.2|94478.2|68
1646061130000|2022-02-28 15:12:10|94539|94489|94538.4|94488.4|94541.5|94491.5|94535|94485|62
1646061140000|2022-02-28 15:12:20|94538.3|94488.3|94529.4|94479.4|94538.3|94488.3|94523.3|94473.3|63
1646061150000|2022-02-28 15:12:30|94537.8|94487.8|94552.3|94502.3|94559.2|94509.2|94530.9|94480.9|71
1646061160000|2022-02-28 15:12:40|94551.3|94501.3|94544.1|94494.1|94553|94503|94540.8|94490.8|52
1646061170000|2022-02-28 15:12:50|94546.3|94496.3|94542.6|94492.6|94546.8|94496.8|94539.4|94489.4|51
1646061180000|2022-02-28 15:13:00|94542.7|94492.7|94538.4|94488.4|94544.9|94494.9|94531.6|94481.6|58
1646061190000|2022-02-28 15:13:10|94537.3|94487.3|94533.6|94483.6|94538.6|94488.6|94528.5|94478.5|64
1646061200000|2022-02-28 15:13:20|94533.4|94483.4|94534.2|94484.2|94536.8|94486.8|94531.8|94481.8|48
1646061210000|2022-02-28 15:13:30|94534|94484|94528.2|94478.2|94535.7|94485.7|94527.9|94477.9|46
1646061220000|2022-02-28 15:13:40|94527.7|94477.7|94516.3|94466.3|94527.7|94477.7|94511.4|94461.4|61
1646061230000|2022-02-28 15:13:50|94515.6|94465.6|94515|94465|94520.6|94470.6|94507.4|94457.4|45
1646061240000|2022-02-28 15:14:00|94514.8|94464.8|94520.8|94470.8|94521|94471|94510.5|94460.5|49
1646061250000|2022-02-28 15:14:10|94512.6|94462.6|94518.2|94468.2|94529.6|94479.6|94511.9|94461.9|61
1646061260000|2022-02-28 15:14:20|94516.4|94466.4|94489.4|94464.4|94519|94476.3|94485.3|94449.5|72
1646061270000|2022-02-28 15:14:30|94489|94464|94507|94457|94513.5|94472.4|94489|94450.4|47
1646061280000|2022-02-28 15:14:40|94510.7|94460.7|94503.6|94453.6|94513.6|94472.9|94494.9|94452.1|38
1646061290000|2022-02-28 15:14:50|94503.7|94453.7|94486.4|94436.4|94510.8|94460.8|94481.8|94431.8|52
1646061300000|2022-02-28 15:15:00|94482.9|94432.9|94490.1|94440.1|94490.1|94440.1|94476.4|94426.4|53
1646061310000|2022-02-28 15:15:10|94490|94440|94477.4|94427.4|94490.3|94442.8|94465|94427.4|66
1646061320000|2022-02-28 15:15:20|94476.3|94426.3|94459.9|94409.9|94487.6|94444.1|94454.5|94409.9|69
1646061330000|2022-02-28 15:15:30|94458.5|94408.5|94459.8|94409.8|94462.1|94416.9|94441.5|94402.2|51
1646061340000|2022-02-28 15:15:40|94459.9|94409.9|94455.3|94405.3|94459.9|94409.9|94451.2|94401.2|47
1646061350000|2022-02-28 15:15:50|94451.4|94401.4|94453.1|94403.1|94457.7|94407.7|94449.1|94399.1|59
1646061360000|2022-02-28 15:16:00|94452.7|94402.7|94475.4|94425.4|94487.8|94437.8|94442.5|94392.5|67
1646061370000|2022-02-28 15:16:10|94479.8|94429.8|94486|94436|94490|94453.5|94473.9|94427.4|59
1646061380000|2022-02-28 15:16:20|94488|94438|94495.5|94445.5|94497.5|94456.5|94477.2|94436.3|43
1646061390000|2022-02-28 15:16:30|94502.8|94452.8|94506.6|94456.6|94509.4|94474.9|94486.3|94442|43
1646061400000|2022-02-28 15:16:40|94505.8|94455.8|94510.9|94485.9|94522.1|94485.9|94494.9|94455.8|46
1646061410000|2022-02-28 15:16:50|94519.2|94469.2|94517.7|94467.7|94528.6|94486.2|94502.9|94464.5|31
1646061420000|2022-02-28 15:17:00|94518.5|94468.5|94509.8|94484.8|94526.3|94489.3|94504.5|94457.7|48
1646061430000|2022-02-28 15:17:10|94506.7|94481.7|94507.1|94457.1|94520.1|94484.2|94500.3|94450.3|58
1646061440000|2022-02-28 15:17:20|94509.3|94459.3|94532.9|94482.9|94540.3|94490.3|94498.6|94452.3|65
1646061450000|2022-02-28 15:17:30|94536.6|94486.6|94548.2|94498.2|94554.8|94504.8|94527.4|94483.2|68
1646061460000|2022-02-28 15:17:40|94547.5|94497.5|94538.4|94488.4|94553.7|94503.7|94536.4|94486.4|61
1646061470000|2022-02-28 15:17:50|94538.3|94488.3|94525.6|94475.6|94545.2|94495.2|94525.4|94475.4|53
1646061480000|2022-02-28 15:18:00|94525.9|94475.9|94546|94496|94550.8|94506.1|94525.1|94475.1|51
1646061490000|2022-02-28 15:18:10|94547.5|94497.5|94560.2|94510.2|94560.2|94510.3|94535.3|94491.5|50
1646061500000|2022-02-28 15:18:20|94554|94504|94555.8|94505.8|94560.2|94510.2|94550.4|94500.4|47
1646061510000|2022-02-28 15:18:30|94555|94505|94565.5|94515.5|94565.5|94515.5|94555|94505|37
1646061520000|2022-02-28 15:18:40|94565.9|94515.9|94569|94519|94573.9|94523.9|94565.5|94515.5|56
1646061530000|2022-02-28 15:18:50|94570.8|94520.8|94567|94517|94573.6|94523.6|94565.4|94515.4|32
1646061540000|2022-02-28 15:19:00|94568.7|94518.7|94573.6|94523.6|94576.9|94540|94565|94515|64
1646061550000|2022-02-28 15:19:10|94575.1|94525.1|94578.6|94528.6|94579.4|94529.4|94569.7|94519.7|40
1646061560000|2022-02-28 15:19:20|94577.2|94527.2|94574.6|94524.6|94585.1|94535.1|94569|94519|52
1646061570000|2022-02-28 15:19:30|94576.2|94526.2|94560.3|94510.3|94577.3|94527.3|94559.1|94509.1|59
1646061580000|2022-02-28 15:19:40|94559.7|94509.7|94556.9|94506.9|94564|94514|94552|94502|54
1646061590000|2022-02-28 15:19:50|94556.3|94506.3|94556.7|94506.7|94561.1|94511.1|94553.7|94503.7|41
1646061600000|2022-02-28 15:20:00|94556.5|94506.5|94554.9|94504.9|94558.7|94508.7|94553.4|94503.4|53
1646061610000|2022-02-28 15:20:10|94552.2|94502.2|94554.3|94504.3|94555.4|94505.4|94548.4|94498.4|47
1646061620000|2022-02-28 15:20:20|94554.1|94504.1|94535.1|94485.1|94555.1|94505.1|94535.1|94485.1|44
1646061630000|2022-02-28 15:20:30|94533.7|94483.7|94523.4|94473.4|94534.8|94484.8|94507.6|94457.6|61
1646061640000|2022-02-28 15:20:40|94520.6|94470.6|94528.7|94478.7|94544.6|94494.6|94519.4|94469.4|61
1646061650000|2022-02-28 15:20:50|94528|94478|94531.7|94481.7|94534.9|94484.9|94520.1|94470.1|65
1646061660000|2022-02-28 15:21:00|94531.8|94481.8|94509.4|94459.4|94533.7|94483.7|94498.9|94448.9|67
1646061670000|2022-02-28 15:21:10|94510.1|94460.1|94484.5|94434.5|94512.3|94462.3|94484.5|94434.5|60
1646061680000|2022-02-28 15:21:20|94478.7|94428.7|94481.7|94431.7|94482.8|94432.8|94471.4|94421.4|52
1646061690000|2022-02-28 15:21:30|94476.2|94426.2|94476.6|94426.6|94480|94430|94469.1|94419.1|57
1646061700000|2022-02-28 15:21:40|94476.9|94426.9|94489.8|94439.8|94496.1|94446.1|94472.9|94422.9|63
1646061710000|2022-02-28 15:21:50|94496|94446|94479.3|94429.3|94503.3|94453.3|94472|94422|59
1646061720000|2022-02-28 15:22:00|94481.2|94431.2|94465.4|94415.4|94481.2|94431.2|94465.1|94415.1|72
1646061730000|2022-02-28 15:22:10|94466.9|94416.9|94477.1|94427.1|94481.3|94431.3|94454.1|94404.1|74
1646061740000|2022-02-28 15:22:20|94478.7|94428.7|94492.9|94442.9|94494.1|94444.1|94478.6|94428.6|64
1646061750000|2022-02-28 15:22:30|94496.7|94446.7|94490.1|94440.1|94496.7|94446.7|94489.1|94439.1|57
1646061760000|2022-02-28 15:22:40|94484.7|94459.7|94494.9|94444.9|94497.9|94459.7|94482.5|94442.7|56
1646061770000|2022-02-28 15:22:50|94497.2|94447.2|94511.4|94461.4|94511.4|94472.3|94486.4|94444.5|51
1646061780000|2022-02-28 15:23:00|94499.3|94474.3|94514.4|94464.4|94517|94474.5|94497.7|94458.5|48
1646061790000|2022-02-28 15:23:10|94516.4|94466.4|94529.5|94479.5|94530.3|94480.3|94515.9|94465.9|56
1646061800000|2022-02-28 15:23:20|94529.6|94479.6|94528|94478|94539.5|94489.5|94527.1|94477.1|62
1646061810000|2022-02-28 15:23:30|94527.8|94477.8|94530.9|94480.9|94536.9|94486.9|94527.3|94477.3|46
1646061820000|2022-02-28 15:23:40|94529.1|94479.1|94523.6|94473.6|94529.1|94479.1|94519.6|94469.6|57
1646061830000|2022-02-28 15:23:50|94522.8|94472.8|94530.3|94480.3|94531.4|94490.7|94515.6|94470.9|50
1646061840000|2022-02-28 15:24:00|94530|94480|94508.1|94458.1|94530|94480|94480.2|94444|68
1646061850000|2022-02-28 15:24:10|94508.4|94458.4|94526.2|94476.2|94527.2|94477.2|94497.8|94447.8|58
1646061860000|2022-02-28 15:24:20|94527.2|94477.2|94507.1|94482.1|94527.2|94484.1|94502.5|94467.7|58
1646061870000|2022-02-28 15:24:30|94504.5|94479.5|94533.9|94483.9|94535.9|94492.5|94504.5|94468.8|61
1646061880000|2022-02-28 15:24:40|94534.5|94484.5|94543.4|94493.4|94543.4|94502.7|94511.7|94468.5|51
1646061890000|2022-02-28 15:24:50|94543.2|94493.2|94542|94492|94548|94498|94527.5|94477.5|56
1646061900000|2022-02-28 15:25:00|94541.7|94491.7|94533.8|94508.8|94560.5|94519.9|94530.7|94489.2|71
1646061910000|2022-02-28 15:25:10|94531.6|94506.6|94567.5|94517.5|94568.6|94518.9|94531.6|94506.6|45
1646061920000|2022-02-28 15:25:20|94565.9|94515.9|94570.5|94520.5|94579.4|94529.4|94565.9|94515.9|62
1646061930000|2022-02-28 15:25:30|94568.3|94518.3|94573.9|94523.9|94575.6|94525.6|94568.2|94518.2|44
1646061940000|2022-02-28 15:25:40|94574.6|94524.6|94585.9|94560.9|94596.4|94560.9|94572.2|94522.2|67
1646061950000|2022-02-28 15:25:50|94601.4|94551.4|94584.5|94534.5|94606.7|94570.8|94575.3|94534.5|66
1646061960000|2022-02-28 15:26:00|94586.1|94536.1|94582.5|94532.5|94592.9|94544.4|94569.4|94532.5|65
1646061970000|2022-02-28 15:26:10|94582.6|94532.6|94591|94541|94594.6|94559.9|94572.7|94531.7|68
1646061980000|2022-02-28 15:26:20|94587|94537|94584.3|94534.3|94588.4|94553.3|94570.4|94533.5|63
1646061990000|2022-02-28 15:26:30|94584.2|94534.2|94590.2|94540.2|94594.1|94544.1|94584.2|94534.2|45
1646062000000|2022-02-28 15:26:40|94588.5|94538.5|94610.3|94560.3|94612.1|94562.1|94587.7|94537.7|65
1646062010000|2022-02-28 15:26:50|94610.4|94560.4|94611.6|94561.6|94615.9|94580.6|94597.8|94557.8|59
1646062020000|2022-02-28 15:27:00|94611.8|94561.8|94628.2|94578.2|94636.1|94586.1|94611.8|94561.8|61
1646062030000|2022-02-28 15:27:10|94628.4|94578.4|94641.4|94591.4|94641.4|94591.4|94628.4|94578.4|55
1646062040000|2022-02-28 15:27:20|94641.3|94591.3|94626.8|94576.8|94641.3|94591.3|94621.6|94571.6|75
1646062050000|2022-02-28 15:27:30|94626.7|94576.7|94629.7|94579.7|94634.6|94596.7|94614.9|94575.7|56
1646062060000|2022-02-28 15:27:40|94628.6|94578.6|94638.2|94588.2|94640.3|94590.3|94628.6|94578.6|64
1646062070000|2022-02-28 15:27:50|94638.1|94588.1|94626.2|94601.2|94640|94603.9|94624.3|94585.1|60
1646062080000|2022-02-28 15:28:00|94638.2|94588.2|94623|94573|94638.2|94601.4|94619.2|94569.6|71
1646062090000|2022-02-28 15:28:10|94623.4|94573.4|94624.4|94574.4|94629.4|94579.4|94616.4|94566.4|71
1646062100000|2022-02-28 15:28:20|94622.1|94572.1|94622.6|94572.6|94626.9|94576.9|94611.3|94561.3|72
1646062110000|2022-02-28 15:28:30|94621.7|94571.7|94626.2|94576.2|94632|94591.1|94606.9|94566.6|60
1646062120000|2022-02-28 15:28:40|94624|94574|94628.8|94578.8|94632.3|94590|94605.7|94569.2|62
1646062130000|2022-02-28 15:28:50|94629.3|94579.3|94631.8|94581.8|94637.8|94599.9|94615.2|94577.4|57
1646062140000|2022-02-28 15:29:00|94634.5|94584.5|94627.5|94602.5|94642.9|94602.5|94619.6|94583.3|61
1646062150000|2022-02-28 15:29:10|94627.4|94602.4|94635.1|94585.1|94643.5|94602.4|94627.4|94583|57
1646062160000|2022-02-28 15:29:20|94635.7|94585.7|94616.4|94566.4|94638.7|94592.9|94587.3|94547.4|73
1646062170000|2022-02-28 15:29:30|94609|94559|94595.7|94570.7|94623.5|94581.8|94592.8|94550.2|71
1646062180000|2022-02-28 15:29:40|94598.7|94573.7|94624|94574|94626.6|94583.4|94593.9|94555.3|66
1646062190000|2022-02-28 15:29:50|94623.9|94573.9|94622.3|94572.3|94628.4|94578.4|94619.4|94569.4|65
1646062200000|2022-02-28 15:30:00|94624.5|94574.5|94577|94527|94629.3|94579.3|94575.6|94525.6|78
1646062210000|2022-02-28 15:30:10|94576.8|94526.8|94591|94541|94597.8|94547.8|94570.5|94520.5|70
1646062220000|2022-02-28 15:30:20|94590.8|94540.8|94570|94520|94590.8|94540.8|94564.6|94514.6|68
1646062230000|2022-02-28 15:30:30|94568.2|94518.2|94556.7|94506.7|94569.4|94519.4|94555.4|94505.4|63
1646062240000|2022-02-28 15:30:40|94557.5|94507.5|94570.7|94520.7|94575.6|94525.6|94550.6|94506|61
1646062250000|2022-02-28 15:30:50|94571.4|94521.4|94567.8|94517.8|94571.4|94521.4|94564.7|94514.7|52
1646062260000|2022-02-28 15:31:00|94566.3|94516.3|94572|94522|94576|94526|94564.8|94514.8|54
1646062270000|2022-02-28 15:31:10|94575|94525|94574.8|94524.8|94584.8|94534.8|94573.7|94523.7|57
1646062280000|2022-02-28 15:31:20|94575|94525|94591|94541|94593|94543|94570.8|94520.8|55
1646062290000|2022-02-28 15:31:30|94591.4|94541.4|94589.5|94539.5|94591.4|94541.4|94583.3|94533.3|44
1646062300000|2022-02-28 15:31:40|94589.4|94539.4|94593|94543|94595|94545|94589.4|94539.4|33
1646062310000|2022-02-28 15:31:50|94592.9|94542.9|94591.7|94541.7|94592.9|94542.9|94588.8|94538.8|38
1646062320000|2022-02-28 15:32:00|94592.7|94542.7|94587.6|94537.6|94593.5|94543.5|94584.5|94534.5|45
1646062330000|2022-02-28 15:32:10|94585.7|94535.7|94578.5|94528.5|94586.5|94536.5|94568.9|94518.9|59
1646062340000|2022-02-28 15:32:20|94577.6|94527.6|94612.7|94562.7|94614.3|94564.3|94574.6|94524.6|67
1646062350000|2022-02-28 15:32:30|94612|94562|94608|94558|94615.5|94565.5|94606.2|94556.2|49
1646062360000|2022-02-28 15:32:40|94609.1|94559.1|94608.1|94558.1|94618.4|94568.4|94606.7|94556.7|65
1646062370000|2022-02-28 15:32:50|94607.9|94557.9|94571.5|94521.5|94612.6|94562.6|94566.9|94516.9|55
1646062380000|2022-02-28 15:33:00|94575|94525|94571.7|94521.7|94580.2|94530.2|94566.3|94516.3|66
1646062390000|2022-02-28 15:33:10|94572.3|94522.3|94560.1|94510.1|94575.8|94525.8|94560.1|94507.8|64
1646062400000|2022-02-28 15:33:20|94562.3|94512.3|94570|94520|94578.3|94529.9|94547.2|94509.1|62
1646062410000|2022-02-28 15:33:30|94571.4|94521.4|94560.4|94510.4|94574|94524|94555.4|94505.4|52
1646062420000|2022-02-28 15:33:40|94565.5|94515.5|94554.5|94504.5|94565.5|94515.5|94549|94499|48
1646062430000|2022-02-28 15:33:50|94556.9|94506.9|94550.4|94500.4|94556.9|94506.9|94547.8|94497.8|35
1646062440000|2022-02-28 15:34:00|94550.7|94500.7|94554|94504|94554|94504|94526.1|94476.1|62
1646062450000|2022-02-28 15:34:10|94547|94497|94556.5|94506.5|94561.2|94509.7|94547|94494.4|59
1646062460000|2022-02-28 15:34:20|94558.6|94508.6|94555.8|94505.8|94560|94510|94551.4|94501.4|59
1646062470000|2022-02-28 15:34:30|94558.5|94508.5|94574|94524|94578.8|94528.8|94555.9|94505.9|65
1646062480000|2022-02-28 15:34:40|94574.5|94524.5|94584.3|94534.3|94585.2|94535.2|94565.2|94515.2|66
1646062490000|2022-02-28 15:34:50|94584.7|94534.7|94603.1|94553.1|94603.1|94553.1|94583.1|94533.1|58
1646062500000|2022-02-28 15:35:00|94603|94553|94610.7|94560.7|94611.5|94561.5|94599.2|94549.2|57
1646062510000|2022-02-28 15:35:10|94611|94561|94630.6|94580.6|94631.7|94581.7|94610.3|94560.3|67
1646062520000|2022-02-28 15:35:20|94630.2|94580.2|94626.4|94576.4|94632.1|94582.1|94625|94575|52
1646062530000|2022-02-28 15:35:30|94628.2|94578.2|94622.2|94572.2|94632.1|94582.1|94617.5|94567.5|57
1646062540000|2022-02-28 15:35:40|94621.2|94571.2|94615.5|94565.5|94622.6|94572.6|94612.5|94562.5|51
1646062550000|2022-02-28 15:35:50|94615.6|94565.6|94608.3|94558.3|94616.5|94566.5|94607.1|94557.1|43
1646062560000|2022-02-28 15:36:00|94609.2|94559.2|94632.4|94582.4|94636|94589.6|94608.3|94558.3|57
1646062570000|2022-02-28 15:36:10|94633.6|94583.6|94654.9|94604.9|94657.2|94607.2|94630.2|94580.2|60
1646062580000|2022-02-28 15:36:20|94655.2|94605.2|94641.5|94591.5|94666|94616.2|94638.2|94591.5|61
1646062590000|2022-02-28 15:36:30|94654.1|94604.1|94613.9|94563.9|94654.1|94609|94613.9|94563.9|55
1646062600000|2022-02-28 15:36:40|94614.1|94564.1|94611.5|94561.5|94619|94579.1|94596.9|94555|53
1646062610000|2022-02-28 15:36:50|94607.3|94557.3|94586.9|94536.9|94613.5|94573.7|94571.8|94531.7|66
1646062620000|2022-02-28 15:37:00|94587.4|94537.4|94588.5|94538.5|94595.2|94553.6|94572.1|94528.2|61
1646062630000|2022-02-28 15:37:10|94586.2|94536.2|94588.7|94538.7|94597.4|94559.2|94572.4|94531.5|58
1646062640000|2022-02-28 15:37:20|94588.8|94538.8|94588.7|94538.7|94588.8|94538.8|94584.1|94534.1|39
1646062650000|2022-02-28 15:37:30|94587.8|94537.8|94587.3|94537.3|94588.1|94538.1|94581.5|94531.5|34
1646062660000|2022-02-28 15:37:40|94587|94537|94572.8|94522.8|94587|94537|94557.9|94519.6|55
1646062670000|2022-02-28 15:37:50|94573|94523|94561|94511|94573|94523|94560.2|94510.2|72
1646062680000|2022-02-28 15:38:00|94560.5|94510.5|94558.1|94508.1|94560.5|94510.5|94537.5|94487.5|60
1646062690000|2022-02-28 15:38:10|94557.4|94507.4|94529.8|94479.8|94557.7|94507.7|94527.5|94477.5|67
1646062700000|2022-02-28 15:38:20|94531.3|94481.3|94526.8|94476.8|94533.7|94483.7|94518.7|94468.7|64
1646062710000|2022-02-28 15:38:30|94527.3|94477.3|94466.5|94416.5|94528.2|94478.2|94464.2|94414.2|68
1646062720000|2022-02-28 15:38:40|94455.7|94430.7|94466|94416|94474.9|94430.7|94452.7|94414|57
1646062730000|2022-02-28 15:38:50|94467.5|94417.5|94488.5|94438.5|94490.4|94440.4|94466.1|94416.1|68
1646062740000|2022-02-28 15:39:00|94488.8|94438.8|94487.6|94437.6|94500.1|94450.1|94481.3|94431.3|70
1646062750000|2022-02-28 15:39:10|94487.3|94437.3|94489.5|94439.5|94491.4|94441.4|94483.5|94433.5|60
1646062760000|2022-02-28 15:39:20|94488.9|94438.9|94492.4|94442.4|94496.1|94446.1|94487.5|94437.5|62
1646062770000|2022-02-28 15:39:30|94491.6|94441.6|94486.6|94436.6|94492.8|94442.8|94480|94430|58
1646062780000|2022-02-28 15:39:40|94486.2|94436.2|94485.8|94435.8|94486.2|94436.2|94481.1|94431.1|51
1646062790000|2022-02-28 15:39:50|94486.5|94436.5|94463.1|94438.1|94486.5|94445|94462.6|94424.5|59
1646062800000|2022-02-28 15:40:00|94461.7|94436.7|94468.1|94418.1|94475.5|94438.3|94461.7|94415.4|57
1646062810000|2022-02-28 15:40:10|94470|94420|94467.5|94417.5|94475|94425|94462.1|94412.1|64
1646062820000|2022-02-28 15:40:20|94467.7|94417.7|94466.7|94416.7|94475|94425|94463|94413|44
1646062830000|2022-02-28 15:40:30|94467.1|94417.1|94470.9|94420.9|94475|94425|94462.4|94412.4|39
1646062840000|2022-02-28 15:40:40|94474.5|94424.5|94467.2|94417.2|94474.5|94424.5|94463.4|94413.4|58
1646062850000|2022-02-28 15:40:50|94460.9|94410.9|94446.1|94421.1|94466.5|94428|94442.7|94404.8|64
1646062860000|2022-02-28 15:41:00|94447.1|94422.1|94447.7|94422.7|94451|94426|94443.6|94418.6|55
1646062870000|2022-02-28 15:41:10|94450.7|94425.7|94451.5|94426.5|94466.5|94430.1|94445|94407.7|54
1646062880000|2022-02-28 15:41:20|94453.9|94428.9|94465.2|94415.2|94470.7|94430.2|94448.8|94409.4|57
1646062890000|2022-02-28 15:41:30|94465.3|94415.3|94477.9|94427.9|94480.1|94436.9|94451.3|94414.5|56
1646062900000|2022-02-28 15:41:40|94478.5|94428.5|94495.4|94445.4|94495.8|94447.1|94470.1|94426.9|55
1646062910000|2022-02-28 15:41:50|94493.7|94443.7|94499.3|94449.3|94502.6|94463.3|94481.4|94441.7|40
1646062920000|2022-02-28 15:42:00|94497.6|94447.6|94481.8|94431.8|94501.8|94464.9|94479.5|94422|52
1646062930000|2022-02-28 15:42:10|94482.3|94432.3|94486.5|94436.5|94496.5|94446.5|94481.2|94428.1|57
1646062940000|2022-02-28 15:42:20|94489.6|94439.6|94499.5|94449.5|94499.9|94449.9|94483.3|94433.3|56
1646062950000|2022-02-28 15:42:30|94496.2|94446.2|94497|94447|94505.5|94461.6|94485.1|94442.6|47
1646062960000|2022-02-28 15:42:40|94496.1|94446.1|94509.9|94459.9|94515.4|94465.4|94490|94442.7|41
1646062970000|2022-02-28 15:42:50|94508|94458|94512.3|94462.3|94520|94470|94508|94458|52
1646062980000|2022-02-28 15:43:00|94513.6|94463.6|94511|94461|94519|94469|94510.8|94460.8|49
1646062990000|2022-02-28 15:43:10|94513.9|94463.9|94516.6|94466.6|94522.5|94482.5|94505.1|94459.4|51
1646063000000|2022-02-28 15:43:20|94518.2|94468.2|94518.5|94468.5|94520.7|94470.7|94512.6|94462.6|63
1646063010000|2022-02-28 15:43:30|94518.6|94468.6|94534.1|94484.1|94534.6|94484.6|94516.8|94466.8|53
1646063020000|2022-02-28 15:43:40|94534.2|94484.2|94527.6|94477.6|94541|94491|94524.3|94474.3|61
1646063030000|2022-02-28 15:43:50|94529.5|94479.5|94533.7|94483.7|94535.7|94485.7|94526|94476|45
1646063040000|2022-02-28 15:44:00|94533.5|94483.5|94548.9|94498.9|94548.9|94498.9|94532.5|94482.5|45
1646063050000|2022-02-28 15:44:10|94549.4|94499.4|94541|94491|94553.1|94503.1|94539.9|94489.9|59
1646063060000|2022-02-28 15:44:20|94538.1|94488.1|94522.9|94497.9|94541.5|94500.5|94520.8|94480.3|56
1646063070000|2022-02-28 15:44:30|94520.8|94495.8|94511.2|94461.2|94525.7|94500.7|94507.3|94457.3|55
1646063080000|2022-02-28 15:44:40|94510.2|94460.2|94505.5|94455.5|94510.2|94460.2|94501.4|94451.4|40
1646063090000|2022-02-28 15:44:50|94506.5|94456.5|94501.4|94451.4|94507.7|94457.7|94500.3|94450.3|42
1646063100000|2022-02-28 15:45:00|94501.3|94451.3|94501.6|94451.6|94512.7|94454.4|94498.9|94448.9|48
1646063110000|2022-02-28 15:45:10|94500.9|94450.9|94500.5|94450.5|94508.1|94458.1|94492.8|94442.8|51
1646063120000|2022-02-28 15:45:20|94501|94451|94511|94461|94511|94461|94497.2|94447.2|62
1646063130000|2022-02-28 15:45:30|94511.4|94461.4|94505.8|94452.3|94511.4|94461.4|94501.1|94451.1|51
1646063140000|2022-02-28 15:45:40|94506.7|94456.7|94496.3|94446.3|94512.4|94462.4|94494.7|94444.7|60
1646063150000|2022-02-28 15:45:50|94496.7|94446.7|94496.3|94446.3|94504.7|94454.7|94493.3|94443.3|57
1646063160000|2022-02-28 15:46:00|94494.2|94444.2|94496|94446|94498.9|94448.9|94491|94441|66
1646063170000|2022-02-28 15:46:10|94495.9|94445.9|94495.3|94445.3|94498.8|94448.8|94491|94441|46
1646063180000|2022-02-28 15:46:20|94495.8|94445.8|94503.5|94453.5|94506.9|94456.9|94493.5|94443.5|56
1646063190000|2022-02-28 15:46:30|94518.3|94459|94505|94455|94518.3|94468|94497.5|94445.2|58
1646063200000|2022-02-28 15:46:40|94503.3|94453.3|94500.6|94450.6|94508.8|94458.8|94495|94445|59
1646063210000|2022-02-28 15:46:50|94500.4|94450.4|94510.6|94460.6|94510.9|94460.9|94499.4|94449.4|56
1646063220000|2022-02-28 15:47:00|94510|94460|94521.7|94471.7|94521.7|94471.7|94506.8|94456.8|55
1646063230000|2022-02-28 15:47:10|94518.8|94468.8|94525.9|94475.9|94539.5|94489.5|94509.5|94459.5|68
1646063240000|2022-02-28 15:47:20|94530.6|94480.6|94521.5|94471.5|94545.4|94495.4|94519.4|94465.7|57
1646063250000|2022-02-28 15:47:30|94520.5|94466.4|94527.4|94477.4|94535.8|94485.8|94518.5|94466.4|61
1646063260000|2022-02-28 15:47:40|94526.5|94476.5|94524.9|94474.9|94531.5|94481.5|94519.5|94469.5|52
1646063270000|2022-02-28 15:47:50|94523.4|94473.4|94555.4|94505.4|94560.7|94510.7|94523.2|94473.2|69
1646063280000|2022-02-28 15:48:00|94554.8|94504.8|94545.5|94495.5|94556.9|94505.9|94542.5|94486.1|65
1646063290000|2022-02-28 15:48:10|94546.1|94496.1|94553.2|94503.2|94553.2|94503.2|94538.1|94488.1|69
1646063300000|2022-02-28 15:48:20|94551.4|94501.4|94545.1|94495.1|94552.8|94502.8|94544.9|94494.9|68
1646063310000|2022-02-28 15:48:30|94545.2|94495.2|94539.2|94489.2|94547.3|94497.3|94536.7|94486.7|59
1646063320000|2022-02-28 15:48:40|94538.2|94488.2|94522.3|94472.3|94538.2|94488.2|94518.1|94468.1|59
1646063330000|2022-02-28 15:48:50|94532|94464.2|94522.4|94472.4|94532.1|94474.4|94511.8|94461.8|55
1646063340000|2022-02-28 15:49:00|94522.6|94472.6|94507.9|94457.9|94523.1|94473.1|94504.9|94454.9|52
1646063350000|2022-02-28 15:49:10|94506.9|94456.9|94504.8|94454.8|94507.6|94457.6|94501.5|94451.5|58
1646063360000|2022-02-28 15:49:20|94504.6|94454.6|94501.9|94451.9|94507.1|94457.1|94497.7|94447.7|56
1646063370000|2022-02-28 15:49:30|94501|94451|94493.2|94443.2|94503.3|94453.3|94488.3|94438.3|60
1646063380000|2022-02-28 15:49:40|94493.4|94443.4|94476.1|94426.1|94495|94445|94467.2|94417.2|60
1646063390000|2022-02-28 15:49:50|94472.5|94422.5|94489.8|94439.8|94492.1|94442.1|94467.3|94417.3|51
1646063400000|2022-02-28 15:50:00|94490.7|94440.7|94501.8|94451.8|94503.9|94453.9|94488.2|94438.2|72
1646063410000|2022-02-28 15:50:10|94503.7|94453.7|94505.8|94455.8|94513.2|94463.2|94500|94450|63
1646063420000|2022-02-28 15:50:20|94512.2|94462.2|94505.9|94455.9|94514.4|94464.4|94505.1|94455.1|47
1646063430000|2022-02-28 15:50:30|94504.4|94454.4|94513.9|94463.9|94515.2|94465.2|94503.7|94453.7|46
1646063440000|2022-02-28 15:50:40|94508.3|94458.3|94547.8|94497.8|94547.8|94497.8|94499.9|94445.1|52
1646063450000|2022-02-28 15:50:50|94539.2|94489.2|94607.5|94557.5|94611.5|94561.5|94539.2|94489.2|77
1646063460000|2022-02-28 15:51:00|94613.2|94563.2|94619.3|94569.3|94643.5|94593.5|94590.2|94540.2|78
1646063470000|2022-02-28 15:51:10|94608.9|94558.9|94624.8|94574.8|94624.9|94574.9|94594.6|94544.6|65
1646063480000|2022-02-28 15:51:20|94625.9|94575.9|94636.9|94586.9|94649|94599|94621.4|94571.4|63
1646063490000|2022-02-28 15:51:30|94636.8|94586.8|94666.7|94616.7|94666.7|94619.4|94635.9|94585.9|66
1646063500000|2022-02-28 15:51:40|94665.4|94609.5|94691.6|94641.6|94697.4|94647.4|94665.4|94609.5|75
1646063510000|2022-02-28 15:51:50|94692.1|94642.1|94694.7|94644.7|94707.6|94657.6|94687.5|94635|59
1646063520000|2022-02-28 15:52:00|94694.8|94644.8|94672|94622|94697|94647|94664.9|94614.9|79
1646063530000|2022-02-28 15:52:10|94669.4|94619.4|94646.2|94596.2|94669.4|94619.4|94636.3|94572.3|71
1646063540000|2022-02-28 15:52:20|94639.5|94589.5|94621.7|94571.7|94660.5|94610.5|94612.1|94562.1|78
1646063550000|2022-02-28 15:52:30|94620.8|94570.8|94596.2|94546.2|94620.8|94570.8|94591.4|94541.4|69
1646063560000|2022-02-28 15:52:40|94597.9|94547.9|94593.8|94543.8|94597.9|94547.9|94567.3|94517.3|72
1646063570000|2022-02-28 15:52:50|94593.9|94543.9|94637.7|94568.3|94637.7|94579.9|94593|94543|67
1646063580000|2022-02-28 15:53:00|94622.5|94572.5|94624.1|94574.1|94631.5|94581.5|94617.1|94567.1|74
1646063590000|2022-02-28 15:53:10|94623.8|94573.8|94612.3|94562.3|94624.5|94574.5|94608.9|94558.9|70
1646063600000|2022-02-28 15:53:20|94612.1|94562.1|94595.2|94545.2|94612.1|94562.1|94591|94541|74
1646063610000|2022-02-28 15:53:30|94591.5|94541.5|94590|94540|94597.6|94547.6|94587.2|94537.2|67
1646063620000|2022-02-28 15:53:40|94589.3|94539.3|94585.9|94535.9|94590|94540|94571.6|94521.6|66
1646063630000|2022-02-28 15:53:50|94586.2|94536.2|94607.9|94557.9|94610.5|94560.5|94585.3|94535.3|70
1646063640000|2022-02-28 15:54:00|94607.7|94557.7|94625.5|94575.5|94631|94581|94607.3|94557.3|70
1646063650000|2022-02-28 15:54:10|94625.8|94575.8|94608.3|94558.3|94626.8|94576.8|94607.5|94557.5|68
1646063660000|2022-02-28 15:54:20|94607.5|94557.5|94575.4|94525.4|94609|94559|94574.2|94524.2|72
1646063670000|2022-02-28 15:54:30|94578.3|94528.3|94586|94536|94595.6|94545.6|94573.8|94523.8|67
1646063680000|2022-02-28 15:54:40|94587|94537|94592.2|94542.2|94606.5|94551.5|94587|94529|66
1646063690000|2022-02-28 15:54:50|94591.4|94541.4|94583.9|94521.3|94596.3|94546.3|94583.9|94521.3|58
1646063700000|2022-02-28 15:55:00|94587.2|94537.2|94578|94528|94614|94550|94578|94522.7|74
1646063710000|2022-02-28 15:55:10|94577.6|94527.6|94566|94516|94577.6|94527.6|94525.4|94475.4|79
1646063720000|2022-02-28 15:55:20|94567.6|94517.6|94547.4|94497.4|94567.6|94517.6|94545.3|94495.3|77
1646063730000|2022-02-28 15:55:30|94549.5|94499.5|94522.5|94472.5|94560.3|94510.3|94517.3|94467.3|76
1646063740000|2022-02-28 15:55:40|94522.8|94472.8|94462.3|94412.3|94525.3|94475.3|94455.7|94405.7|76
1646063750000|2022-02-28 15:55:50|94466|94416|94413.4|94363.4|94466|94416|94413.4|94363.4|79
1646063760000|2022-02-28 15:56:00|94409|94359|94363|94313|94411.7|94361.7|94356.4|94306.4|75
1646063770000|2022-02-28 15:56:10|94362.7|94312.7|94381.3|94331.3|94381.4|94331.4|94347.9|94297.9|80
1646063780000|2022-02-28 15:56:20|94379.7|94329.7|94376.6|94326.6|94393.5|94332.5|94362.4|94310.1|74
1646063790000|2022-02-28 15:56:30|94379.9|94329.9|94362.1|94312.1|94381.6|94331.6|94359.8|94309.8|75
1646063800000|2022-02-28 15:56:40|94359.6|94309.6|94358.6|94308.6|94373.4|94323.4|94358.6|94308.6|73
1646063810000|2022-02-28 15:56:50|94359.4|94309.4|94373.8|94323.8|94401.3|94344.6|94339.3|94289.3|77
1646063820000|2022-02-28 15:57:00|94380.5|94330.5|94391.3|94341.3|94402.3|94352.3|94367.1|94329.8|74
1646063830000|2022-02-28 15:57:10|94391.1|94341.1|94443.4|94393.4|94446.4|94396.4|94388.6|94338.6|78
1646063840000|2022-02-28 15:57:20|94444.1|94394.1|94454.9|94404.9|94455.4|94405.4|94441.3|94391.3|70
1646063850000|2022-02-28 15:57:30|94455.2|94405.2|94498.1|94448.1|94498.1|94448.1|94454.2|94404.2|75
1646063860000|2022-02-28 15:57:40|94496.7|94446.7|94533.5|94483.5|94542.8|94492.8|94480.7|94430.7|72
1646063870000|2022-02-28 15:57:50|94530|94480|94518.5|94468.5|94534|94484|94504.4|94454.4|78
1646063880000|2022-02-28 15:58:00|94520|94470|94458.8|94408.8|94534.4|94484.4|94458.8|94408.8|75
1646063890000|2022-02-28 15:58:10|94456.8|94406.8|94450.8|94400.8|94456.8|94406.8|94423.2|94373.2|79
1646063900000|2022-02-28 15:58:20|94444.5|94394.5|94418.7|94368.7|94448|94398|94412.8|94362.8|80
1646063910000|2022-02-28 15:58:30|94420.2|94370.2|94416.5|94366.5|94437.2|94387.2|94408.9|94358.9|79
1646063920000|2022-02-28 15:58:40|94417.1|94367.1|94395.6|94345.6|94417.7|94380.8|94395.6|94345.6|77
1646063930000|2022-02-28 15:58:50|94396.3|94346.3|94411.3|94361.3|94417.2|94367.2|94378.1|94328.1|80
1646063940000|2022-02-28 15:59:00|94409.9|94359.9|94445|94395|94458.3|94408.3|94409.9|94359.9|79
1646063950000|2022-02-28 15:59:10|94447|94397|94428.8|94378.8|94448.7|94398.7|94412.4|94362.4|78
1646063960000|2022-02-28 15:59:20|94425|94375|94441.6|94391.6|94444.7|94394.7|94404.3|94354.3|73
1646063970000|2022-02-28 15:59:30|94447.6|94397.6|94431|94381|94447.6|94402|94420.8|94370.8|78
1646063980000|2022-02-28 15:59:40|94434.3|94384.3|94402|94352|94434.3|94384.3|94396.9|94346.9|78
1646063990000|2022-02-28 15:59:50|94403.5|94353.5|94423.5|94373.5|94423.9|94373.9|94385.3|94348.7|77
1646064000000|2022-02-28 16:00:00|94426|94376|94435.1|94385.1|94460.4|94410.4|94424.4|94374.4|77
1646064010000|2022-02-28 16:00:10|94434.1|94384.1|94444.7|94394.7|94447.5|94397.5|94428.2|94378.2|78
1646064020000|2022-02-28 16:00:20|94441.4|94391.4|94425.7|94375.7|94455.1|94405.1|94425.7|94375.7|75
1646064030000|2022-02-28 16:00:30|94426.5|94376.5|94434.1|94384.1|94452.5|94402.5|94420.3|94370.3|76
1646064040000|2022-02-28 16:00:40|94435.1|94385.1|94413.8|94363.8|94442.3|94392.3|94411.6|94361.6|78
1646064050000|2022-02-28 16:00:50|94414.2|94364.2|94419.2|94369.2|94419.6|94369.6|94406.4|94356.4|71
1646064060000|2022-02-28 16:01:00|94420.5|94370.5|94405.4|94355.4|94426.2|94376.2|94405.1|94355.1|74
1646064070000|2022-02-28 16:01:10|94409.9|94359.9|94419.4|94369.4|94419.4|94369.4|94404.2|94354.2|76
1646064080000|2022-02-28 16:01:20|94419.8|94369.8|94424.1|94374.1|94425.7|94375.7|94402.5|94352.5|76
1646064090000|2022-02-28 16:01:30|94425|94375|94398|94348|94425.9|94375.9|94396.5|94346.5|73
1646064100000|2022-02-28 16:01:40|94396.4|94346.4|94405|94355|94405.8|94355.8|94387.9|94337.9|73
1646064110000|2022-02-28 16:01:50|94403.5|94353.5|94408.8|94358.8|94409.4|94359.4|94389.5|94339.5|75
1646064120000|2022-02-28 16:02:00|94408.6|94358.6|94438.1|94388.1|94450.5|94400.5|94405.9|94355.9|74
1646064130000|2022-02-28 16:02:10|94439.5|94389.5|94417.2|94367.2|94447.5|94397.5|94412.5|94362.5|76
1646064140000|2022-02-28 16:02:20|94417.7|94367.7|94429.4|94379.4|94431|94381|94404.5|94354.5|74
1646064150000|2022-02-28 16:02:30|94428.8|94378.8|94421.5|94371.5|94428.8|94378.8|94418|94368|71
1646064160000|2022-02-28 16:02:40|94421.4|94371.4|94420|94370|94427.2|94377.2|94409.5|94359.5|56
1646064170000|2022-02-28 16:02:50|94419.3|94369.3|94444.1|94394.1|94450.8|94407.2|94413.7|94368.2|75
1646064180000|2022-02-28 16:03:00|94443.5|94393.5|94426.8|94401.8|94455.9|94414.6|94425|94387.8|62
1646064190000|2022-02-28 16:03:10|94438.5|94388.5|94424.3|94399.3|94445.7|94402.4|94420|94383.1|53
1646064200000|2022-02-28 16:03:20|94427.3|94402.3|94408.5|94358.5|94433.3|94402.3|94405.9|94358.5|62
1646064210000|2022-02-28 16:03:30|94419.6|94369.6|94417.7|94367.7|94425.6|94384.1|94401.5|94360.8|71
1646064220000|2022-02-28 16:03:40|94417.4|94367.4|94376|94326|94418.1|94368.1|94376|94326|70
1646064230000|2022-02-28 16:03:50|94377.8|94327.8|94376.1|94326.1|94391.7|94341.7|94373.3|94323.3|59
1646064240000|2022-02-28 16:04:00|94376.5|94326.5|94404.6|94354.6|94405.2|94355.2|94376.5|94326.5|63
1646064250000|2022-02-28 16:04:10|94404.8|94354.8|94421.5|94371.5|94421.9|94371.9|94399.3|94349.3|62
1646064260000|2022-02-28 16:04:20|94420.2|94370.2|94412.1|94362.1|94428.2|94378.2|94412.1|94362.1|71
1646064270000|2022-02-28 16:04:30|94410.7|94360.7|94415.5|94365.5|94433.6|94383.6|94410.7|94360.7|67
1646064280000|2022-02-28 16:04:40|94418.6|94368.6|94415.1|94365.1|94419.9|94369.9|94413.5|94363.5|56
1646064290000|2022-02-28 16:04:50|94415.2|94365.2|94418.6|94368.6|94424|94381.3|94406.3|94363.2|58
1646064300000|2022-02-28 16:05:00|94419.4|94369.4|94440.4|94390.4|94448|94398|94419.4|94369.4|72
1646064310000|2022-02-28 16:05:10|94440.1|94390.1|94439.8|94389.8|94451.2|94401.2|94436.4|94386.4|70
1646064320000|2022-02-28 16:05:20|94441.7|94391.7|94436.6|94386.6|94441.7|94391.7|94435|94385|49
1646064330000|2022-02-28 16:05:30|94438.5|94388.5|94444.5|94394.5|94444.7|94394.7|94427.8|94377.8|63
1646064340000|2022-02-28 16:05:40|94444.1|94394.1|94449.1|94399.1|94454.9|94404.9|94442.6|94392.6|42
1646064350000|2022-02-28 16:05:50|94449|94399|94450.5|94400.5|94458|94408|94445.5|94395.5|48
1646064360000|2022-02-28 16:06:00|94450.9|94400.9|94453.9|94403.9|94456.7|94406.7|94448|94398|54
1646064370000|2022-02-28 16:06:10|94454|94404|94451.5|94401.5|94456.8|94406.8|94442.6|94392.6|74
1646064380000|2022-02-28 16:06:20|94450.6|94400.6|94435|94385|94455.2|94405.2|94429.6|94379.6|63
1646064390000|2022-02-28 16:06:30|94437.7|94387.7|94449|94399|94460.2|94410.2|94437.7|94387.7|51
1646064400000|2022-02-28 16:06:40|94459.9|94409.9|94450.8|94400.8|94462.3|94412.3|94447.1|94397.1|65
1646064410000|2022-02-28 16:06:50|94451.2|94401.2|94458.8|94408.8|94464.3|94414.3|94451.1|94401.1|68
1646064420000|2022-02-28 16:07:00|94459.9|94409.9|94502.8|94452.8|94512.5|94462.5|94458.9|94408.9|75
1646064430000|2022-02-28 16:07:10|94501.1|94451.1|94497.9|94447.9|94502.1|94452.1|94494.9|94444.9|55
1646064440000|2022-02-28 16:07:20|94496.5|94446.5|94507.6|94457.6|94508.6|94458.6|94493.3|94443.3|61
1646064450000|2022-02-28 16:07:30|94509.4|94459.4|94491.6|94441.6|94512.3|94462.3|94489.8|94439.8|68
1646064460000|2022-02-28 16:07:40|94491.7|94441.7|94483|94433|94498.4|94448.4|94483|94433|66
1646064470000|2022-02-28 16:07:50|94489.4|94439.4|94507.1|94457.1|94508.7|94458.7|94488.9|94438.9|56
1646064480000|2022-02-28 16:08:00|94506.4|94456.4|94499.2|94449.2|94508.8|94458.8|94496.2|94446.2|58
1646064490000|2022-02-28 16:08:10|94500.4|94450.4|94518.6|94468.6|94518.6|94468.6|94500.4|94450.4|57
1646064500000|2022-02-28 16:08:20|94511.5|94461.5|94514.1|94464.1|94526.4|94488.1|94504.9|94460.7|54
1646064510000|2022-02-28 16:08:30|94514.2|94464.2|94516.2|94466.2|94519.4|94469.4|94506.3|94456.3|58
1646064520000|2022-02-28 16:08:40|94519.9|94469.9|94522.2|94472.2|94526|94488.5|94512.7|94467.7|65
1646064530000|2022-02-28 16:08:50|94522.9|94472.9|94516.8|94466.8|94522.9|94472.9|94504.7|94454.7|61
1646064540000|2022-02-28 16:09:00|94519.1|94469.1|94520.6|94470.6|94520.6|94470.6|94516.4|94466.4|56
1646064550000|2022-02-28 16:09:10|94520.3|94470.3|94520.8|94470.8|94520.8|94470.8|94513.5|94463.5|56
1646064560000|2022-02-28 16:09:20|94521.5|94471.5|94519.8|94469.8|94524.7|94474.7|94518.1|94468.1|45
1646064570000|2022-02-28 16:09:30|94520.5|94470.5|94510.3|94485.3|94528.1|94490.5|94509|94470|60
1646064580000|2022-02-28 16:09:40|94515.9|94490.9|94521|94471|94531.6|94495.1|94509.4|94467|45
1646064590000|2022-02-28 16:09:50|94520.3|94470.3|94521.7|94471.7|94524.2|94486.8|94510.2|94465.5|43
1646064600000|2022-02-28 16:10:00|94521.6|94471.6|94522.7|94472.7|94529.5|94479.5|94516.3|94466.3|52
1646064610000|2022-02-28 16:10:10|94520.4|94470.4|94573.7|94523.7|94574.4|94524.4|94520.4|94470.4|72
1646064620000|2022-02-28 16:10:20|94572.9|94522.9|94585.9|94535.9|94593.2|94543.2|94561.1|94511.1|59
1646064630000|2022-02-28 16:10:30|94587.1|94537.1|94626.1|94576.1|94626.1|94576.1|94573.9|94523.9|68
1646064640000|2022-02-28 16:10:40|94628|94578|94641.2|94591.2|94646.7|94596.7|94622.1|94572.1|77
1646064650000|2022-02-28 16:10:50|94642.4|94592.4|94631.3|94581.3|94642.4|94592.4|94618.3|94568.3|58
1646064660000|2022-02-28 16:11:00|94632|94582|94642|94592|94643.3|94593.3|94630.4|94580.4|63
1646064670000|2022-02-28 16:11:10|94642.9|94592.9|94632.5|94582.5|94643.7|94593.7|94632.2|94582.2|49
1646064680000|2022-02-28 16:11:20|94632.9|94582.9|94623.3|94573.3|94634.3|94584.3|94619.2|94569.2|67
1646064690000|2022-02-28 16:11:30|94624.4|94574.4|94621.1|94571.1|94626|94576|94616.1|94566.1|61
1646064700000|2022-02-28 16:11:40|94621.3|94571.3|94613|94563|94624.9|94574.9|94609.3|94559.3|52
1646064710000|2022-02-28 16:11:50|94610.5|94560.5|94581.6|94531.6|94612|94562|94581.4|94531.4|69
1646064720000|2022-02-28 16:12:00|94581.7|94531.7|94573.4|94523.4|94587.5|94537.5|94573.4|94523.4|64
1646064730000|2022-02-28 16:12:10|94571.8|94521.8|94570.6|94520.6|94578.5|94528.5|94559.8|94509.8|62
1646064740000|2022-02-28 16:12:20|94571.6|94521.6|94585.4|94535.4|94587.8|94537.8|94565.6|94515.6|56
1646064750000|2022-02-28 16:12:30|94582.4|94532.4|94578|94528|94586.2|94536.2|94569.9|94519.9|67
1646064760000|2022-02-28 16:12:40|94578.6|94528.6|94567.5|94517.5|94579.5|94537.7|94559.6|94511.7|49
1646064770000|2022-02-28 16:12:50|94568.5|94518.5|94573.8|94523.8|94576.4|94526.4|94564|94514|52
1646064780000|2022-02-28 16:13:00|94575.3|94525.3|94576|94526|94579.7|94539.8|94561.6|94520.7|47
1646064790000|2022-02-28 16:13:10|94572|94522|94578|94528|94586.4|94536.4|94572|94522|39
1646064800000|2022-02-28 16:13:20|94583.2|94533.2|94575.3|94525.3|94591.5|94541.5|94561.6|94524.4|57
1646064810000|2022-02-28 16:13:30|94575.1|94525.1|94581.4|94531.4|94590.7|94551.7|94562.9|94525.1|52
1646064820000|2022-02-28 16:13:40|94582.7|94532.7|94605.6|94555.6|94606.3|94556.3|94582.7|94532.7|67
1646064830000|2022-02-28 16:13:50|94605.4|94555.4|94626.3|94576.3|94626.7|94576.7|94603.8|94553.8|49
1646064840000|2022-02-28 16:14:00|94627.8|94577.8|94652.3|94602.3|94660.8|94610.8|94627.5|94577.5|68
1646064850000|2022-02-28 16:14:10|94653.9|94603.9|94646.8|94596.8|94658.8|94608.8|94646.8|94596|58
1646064860000|2022-02-28 16:14:20|94651.3|94601.3|94640.5|94590.5|94651.3|94601.3|94631.9|94581.9|60
1646064870000|2022-02-28 16:14:30|94640.2|94590.2|94645.4|94595.4|94646.3|94596.3|94637|94587|59
1646064880000|2022-02-28 16:14:40|94645.9|94595.9|94646.5|94596.5|94648.6|94598.6|94638.4|94588.4|38
1646064890000|2022-02-28 16:14:50|94646.1|94596.1|94640.5|94590.5|94648.1|94598.1|94640.5|94590.5|28
1646064900000|2022-02-28 16:15:00|94644.2|94594.2|94623|94573|94644.2|94594.2|94613.8|94563.8|58
1646064910000|2022-02-28 16:15:10|94620.1|94570.1|94621.4|94571.4|94633.8|94583.8|94611.2|94561.2|59
1646064920000|2022-02-28 16:15:20|94618.7|94568.7|94627.6|94577.6|94631.4|94581.4|94618.7|94568.7|49
1646064930000|2022-02-28 16:15:30|94624.6|94574.6|94619|94569|94629.6|94579.6|94604.6|94561|42
1646064940000|2022-02-28 16:15:40|94615.1|94565.1|94628|94578|94629.4|94580.8|94597.8|94555.4|55
1646064950000|2022-02-28 16:15:50|94609.3|94584.3|94587.5|94537.5|94619.9|94588.4|94583.2|94537.5|58
1646064960000|2022-02-28 16:16:00|94590.2|94540.2|94587.1|94537.1|94591.5|94552.1|94570|94522.2|62
1646064970000|2022-02-28 16:16:10|94582.6|94532.6|94594.6|94544.6|94603.2|94553.2|94581.2|94531.2|71
1646064980000|2022-02-28 16:16:20|94592.9|94542.9|94583.2|94533.2|94596.8|94546.8|94582.4|94532.4|50
1646064990000|2022-02-28 16:16:30|94582.4|94532.4|94586|94536|94593.9|94554.1|94576.5|94530.9|39
1646065000000|2022-02-28 16:16:40|94585.9|94535.9|94590.6|94540.6|94593.3|94543.3|94585.5|94535.5|48
1646065010000|2022-02-28 16:16:50|94589.7|94539.7|94585.7|94535.7|94592.2|94552.8|94574.1|94529.8|60
1646065020000|2022-02-28 16:17:00|94584.9|94534.9|94577.3|94527.3|94592.6|94553|94575.2|94526.8|53
1646065030000|2022-02-28 16:17:10|94576.9|94526.9|94565.6|94515.6|94584.5|94541.9|94563.1|94513.1|57
1646065040000|2022-02-28 16:17:20|94569.3|94519.3|94587.7|94537.7|94587.7|94537.7|94566.6|94516.6|55
1646065050000|2022-02-28 16:17:30|94586.4|94536.4|94597.8|94547.8|94598.7|94548.7|94585.9|94535.9|67
1646065060000|2022-02-28 16:17:40|94597.7|94547.7|94598|94548|94599.8|94549.8|94595|94545|34
1646065070000|2022-02-28 16:17:50|94599.1|94549.1|94606.4|94556.4|94606.4|94562.2|94587.2|94545|42
1646065080000|2022-02-28 16:18:00|94606.8|94556.8|94602.9|94552.9|94615.6|94565.6|94601.8|94551.8|56
1646065090000|2022-02-28 16:18:10|94604|94554|94601.5|94551.5|94605.2|94555.2|94601|94551|47
1646065100000|2022-02-28 16:18:20|94603.6|94553.6|94603.5|94553.5|94610.8|94560.8|94600.2|94550.2|54
1646065110000|2022-02-28 16:18:30|94604.9|94554.9|94576.8|94551.8|94606|94564.8|94574.6|94533.1|63
1646065120000|2022-02-28 16:18:40|94589.8|94539.8|94584.3|94534.3|94595.5|94545.5|94584.3|94534.3|52
1646065130000|2022-02-28 16:18:50|94583.5|94533.5|94586.9|94536.9|94590.9|94540.9|94574.4|94524.4|41
1646065140000|2022-02-28 16:19:00|94586.8|94536.8|94601.5|94551.5|94601.5|94551.5|94582.5|94532.5|55
1646065150000|2022-02-28 16:19:10|94600.9|94550.9|94604|94554|94608|94558|94591.5|94541.5|44
1646065160000|2022-02-28 16:19:20|94603.3|94553.3|94599.3|94549.3|94608|94558|94596.3|94546.3|51
1646065170000|2022-02-28 16:19:30|94598|94548|94601.2|94551.2|94608.4|94558.4|94593.6|94543.6|42
1646065180000|2022-02-28 16:19:40|94598.3|94548.3|94608.1|94558.1|94610|94560|94598.3|94548.3|63
1646065190000|2022-02-28 16:19:50|94607.3|94557.3|94610.5|94560.5|94615.9|94565.9|94605|94555|52
1646065200000|2022-02-28 16:20:00|94611.6|94561.6|94618|94568|94624|94574|94610.3|94560.3|63
1646065210000|2022-02-28 16:20:10|94617.4|94567.4|94624.5|94574.5|94632|94582|94610.6|94560.6|50
1646065220000|2022-02-28 16:20:20|94628.9|94578.9|94617.1|94567.1|94630.4|94580.4|94617.1|94567.1|61
1646065230000|2022-02-28 16:20:30|94617|94567|94613.1|94563.1|94621|94571|94613.1|94563.1|54
1646065240000|2022-02-28 16:20:40|94621.5|94571.5|94609.7|94559.7|94621.5|94571.5|94600.6|94550.6|50
1646065250000|2022-02-28 16:20:50|94609.2|94559.2|94613.4|94563.4|94619.8|94569.8|94607.9|94557.9|47
1646065260000|2022-02-28 16:21:00|94613.5|94563.5|94616.2|94566.2|94621.9|94571.9|94605|94555|61
1646065270000|2022-02-28 16:21:10|94615|94565|94620|94570|94624|94574|94614.5|94564.5|47
1646065280000|2022-02-28 16:21:20|94623.2|94573.2|94615.3|94565.3|94626.1|94576.1|94615.3|94565.3|34
1646065290000|2022-02-28 16:21:30|94616|94566|94622.2|94572.2|94638.5|94588.5|94613.4|94563.4|59
1646065300000|2022-02-28 16:21:40|94621.8|94571.8|94615.8|94565.8|94630.7|94580.7|94615.4|94565.4|46
1646065310000|2022-02-28 16:21:50|94615.2|94565.2|94629.5|94579.5|94636.9|94586.9|94615.2|94565.2|55
1646065320000|2022-02-28 16:22:00|94631.1|94581.1|94626|94571|94632.4|94582.4|94625|94571|53
1646065330000|2022-02-28 16:22:10|94625.8|94575.8|94626|94576|94633.5|94583.5|94625.3|94575.3|47
1646065340000|2022-02-28 16:22:20|94632.2|94582.2|94609.6|94559.6|94640.7|94590.7|94607.9|94557.9|59
1646065350000|2022-02-28 16:22:30|94606.8|94556.8|94615.4|94590.4|94640.3|94595.7|94605.8|94555.8|69
1646065360000|2022-02-28 16:22:40|94613.8|94588.8|94622|94572|94634.9|94591.5|94609.3|94568.4|62
1646065370000|2022-02-28 16:22:50|94622.3|94572.3|94615.9|94565.9|94637.2|94593.7|94613.3|94563.3|63
1646065380000|2022-02-28 16:23:00|94613.1|94563.1|94617.2|94592.2|94630.2|94592.2|94608.5|94563.1|46
1646065390000|2022-02-28 16:23:10|94612.9|94587.9|94608.1|94583.1|94632.5|94597|94606.5|94568.1|52
1646065400000|2022-02-28 16:23:20|94612.6|94587.6|94615.6|94565.6|94625.2|94587.6|94605.3|94561.1|47
1646065410000|2022-02-28 16:23:30|94613.6|94563.6|94599.5|94549.5|94614.7|94564.7|94595.3|94545.3|42
1646065420000|2022-02-28 16:23:40|94595.7|94545.7|94589|94539|94597.8|94547.8|94575.1|94525.1|65
1646065430000|2022-02-28 16:23:50|94588.2|94538.2|94572.6|94522.6|94589.8|94539.8|94571.1|94521.1|58
1646065440000|2022-02-28 16:24:00|94573|94523|94560.1|94510.1|94577.5|94527.5|94559.1|94509.1|58
1646065450000|2022-02-28 16:24:10|94560.4|94510.4|94560.3|94510.3|94562.6|94512.6|94547.4|94497.4|63
1646065460000|2022-02-28 16:24:20|94559.7|94509.7|94556.4|94506.4|94559.7|94509.7|94555.5|94505.5|33
1646065470000|2022-02-28 16:24:30|94555.6|94505.6|94567.3|94517.3|94569.5|94519.5|94554.2|94504.2|49
1646065480000|2022-02-28 16:24:40|94568|94518|94569.5|94519.5|94573|94523|94563|94513|30
1646065490000|2022-02-28 16:24:50|94571.3|94521.3|94578.5|94528.5|94578.5|94528.5|94565.1|94515.1|49
1646065500000|2022-02-28 16:25:00|94572.6|94522.6|94554.6|94504.6|94572.6|94522.6|94539.1|94489.1|66
1646065510000|2022-02-28 16:25:10|94554.3|94504.3|94553.4|94503.4|94563.6|94513.6|94547.1|94497.1|59
1646065520000|2022-02-28 16:25:20|94555.1|94505.1|94538.4|94488.4|94555.1|94505.1|94526.3|94476.3|62
1646065530000|2022-02-28 16:25:30|94536.2|94486.2|94527.3|94477.3|94543.8|94493.8|94527.3|94477.3|69
1646065540000|2022-02-28 16:25:40|94538.4|94488.4|94535.8|94485.8|94544.3|94494.3|94532.3|94482.3|67
1646065550000|2022-02-28 16:25:50|94537.4|94487.4|94529.5|94479.5|94539.9|94495.6|94505.6|94463.3|65
1646065560000|2022-02-28 16:26:00|94529.2|94479.2|94510.2|94460.2|94530.1|94489.9|94497.4|94450.9|55
1646065570000|2022-02-28 16:26:10|94502.8|94452.8|94524.9|94474.9|94524.9|94485|94493.3|94451.8|58
1646065580000|2022-02-28 16:26:20|94507.2|94482.2|94535.7|94485.7|94538.1|94488.1|94506.1|94463.3|53
1646065590000|2022-02-28 16:26:30|94536.9|94486.9|94515.9|94465.9|94537.4|94487.4|94512.5|94462.5|71
1646065600000|2022-02-28 16:26:40|94516.1|94466.1|94499.9|94449.9|94516.5|94468.4|94491.3|94443.9|53
1646065610000|2022-02-28 16:26:50|94497.7|94447.7|94490.2|94440.2|94501.5|94458.5|94478.4|94439.3|49
1646065620000|2022-02-28 16:27:00|94488|94438|94479.8|94429.8|94491.9|94451.8|94472.8|94428.1|66
1646065630000|2022-02-28 16:27:10|94480.7|94430.7|94475.4|94425.4|94485.2|94435.2|94471.5|94421.5|62
1646065640000|2022-02-28 16:27:20|94477.7|94427.7|94501.5|94451.5|94506|94456|94477.5|94427.5|67
1646065650000|2022-02-28 16:27:30|94502.7|94452.7|94496.7|94446.7|94506.1|94456.1|94494.6|94444.6|58
1646065660000|2022-02-28 16:27:40|94496.5|94446.5|94494.5|94444.5|94506.1|94456.1|94492.4|94442.4|48
1646065670000|2022-02-28 16:27:50|94494.7|94444.7|94505.6|94455.6|94505.6|94455.6|94487.6|94437.6|61
1646065680000|2022-02-28 16:28:00|94508.5|94458.5|94514.1|94464.1|94528.6|94478.6|94508.5|94449.1|69
1646065690000|2022-02-28 16:28:10|94513.5|94463.5|94506.2|94456.2|94522.9|94472.9|94505.7|94455.7|56
1646065700000|2022-02-28 16:28:20|94505.7|94455.7|94453.4|94403.4|94506.4|94456.4|94451.7|94401.7|72
1646065710000|2022-02-28 16:28:30|94451.9|94401.9|94431.2|94381.2|94457.2|94407.2|94429.5|94379.5|79
1646065720000|2022-02-28 16:28:40|94429.9|94379.9|94454.8|94404.8|94470.6|94420.6|94429.9|94379.9|71
1646065730000|2022-02-28 16:28:50|94454.3|94404.3|94453.4|94403.4|94473.6|94429.2|94443.1|94402.1|70
1646065740000|2022-02-28 16:29:00|94454.9|94404.9|94444.7|94394.7|94464.9|94414.9|94444.2|94394.2|70
1646065750000|2022-02-28 16:29:10|94446.5|94396.5|94452.1|94402.1|94456.3|94406.3|94444.9|94394.9|63
1646065760000|2022-02-28 16:29:20|94451.6|94401.6|94434.3|94384.3|94452.8|94402.8|94433.7|94383.7|60
1646065770000|2022-02-28 16:29:30|94433.9|94383.9|94435.3|94385.3|94439.5|94389.5|94418.5|94368.5|62
1646065780000|2022-02-28 16:29:40|94434.4|94384.4|94449.1|94399.1|94452.5|94402.5|94429.2|94379.2|61
1646065790000|2022-02-28 16:29:50|94450|94400|94438.2|94388.2|94458|94408|94436|94386|59
1646065800000|2022-02-28 16:30:00|94438.5|94388.5|94437|94387|94443.3|94393.3|94436.5|94386.5|59
1646065810000|2022-02-28 16:30:10|94437.5|94387.5|94439.4|94389.4|94453.3|94403.3|94437.2|94387.2|62
1646065820000|2022-02-28 16:30:20|94438.8|94388.8|94439.4|94389.4|94455.6|94405.6|94437.7|94387.7|63
1646065830000|2022-02-28 16:30:30|94439.8|94389.8|94446.5|94396.5|94446.7|94396.7|94438|94388|52
1646065840000|2022-02-28 16:30:40|94446.9|94396.9|94455|94405|94457.2|94407.2|94443.2|94393.2|52
1646065850000|2022-02-28 16:30:50|94453.9|94403.9|94452.4|94402.4|94455.9|94405.9|94447|94397|49
1646065860000|2022-02-28 16:31:00|94452.5|94402.5|94450|94400|94452.5|94402.5|94443.5|94393.5|52
1646065870000|2022-02-28 16:31:10|94449.5|94399.5|94464.4|94414.4|94464.4|94414.4|94449.4|94399.4|56
1646065880000|2022-02-28 16:31:20|94464.3|94414.3|94446.5|94396.5|94464.3|94414.3|94440.5|94390.5|62
1646065890000|2022-02-28 16:31:30|94446.9|94396.9|94458.4|94408.4|94459.8|94417.5|94442.5|94396.5|55
1646065900000|2022-02-28 16:31:40|94458.9|94408.9|94470.9|94420.9|94478.8|94438.2|94440.7|94403.7|74
1646065910000|2022-02-28 16:31:50|94471|94421|94478.2|94428.2|94491|94448.7|94452.7|94415.6|60
1646065920000|2022-02-28 16:32:00|94479.2|94429.2|94473.1|94423.1|94488|94447|94462|94418.4|73
1646065930000|2022-02-28 16:32:10|94469|94419|94480|94430|94481.9|94431.9|94468.2|94418.2|69
1646065940000|2022-02-28 16:32:20|94481.1|94431.1|94468.9|94418.9|94482.5|94432.5|94468.9|94418.9|46
1646065950000|2022-02-28 16:32:30|94463.9|94413.9|94465.5|94415.5|94466.7|94416.7|94454.4|94404.4|62
1646065960000|2022-02-28 16:32:40|94467.5|94417.5|94442|94392|94469|94419|94438.9|94378.2|53
1646065970000|2022-02-28 16:32:50|94441.9|94391.9|94441.1|94391.1|94446|94392.6|94434.8|94384.8|59
1646065980000|2022-02-28 16:33:00|94441.2|94391.2|94458.6|94408.6|94460.4|94410.4|94440.6|94390.6|47
1646065990000|2022-02-28 16:33:10|94457.9|94407.9|94444.2|94394.2|94465|94415|94440.6|94390.6|62
1646066000000|2022-02-28 16:33:20|94441|94391|94381.4|94331.4|94441.7|94391.7|94378.4|94328.4|71
1646066010000|2022-02-28 16:33:30|94376.4|94326.4|94361.9|94311.9|94378.2|94328.2|94357.5|94307.5|72
1646066020000|2022-02-28 16:33:40|94363.3|94313.3|94331|94281|94363.3|94313.3|94330.2|94265.2|62
1646066030000|2022-02-28 16:33:50|94332.7|94282.7|94346.3|94296.3|94352.2|94302.2|94322.4|94271.2|60
1646066040000|2022-02-28 16:34:00|94347|94297|94358.3|94299.7|94359.7|94306.3|94341.3|94291.3|62
1646066050000|2022-02-28 16:34:10|94356.7|94299.3|94352.7|94298.5|94369.4|94311.8|94351.9|94291.6|72
1646066060000|2022-02-28 16:34:20|94352.4|94298.4|94360.8|94310.8|94365.3|94315.3|94345.9|94292.8|70
1646066070000|2022-02-28 16:34:30|94357.9|94307.9|94356.3|94306.3|94369.7|94313.2|94354.9|94294.3|59
1646066080000|2022-02-28 16:34:40|94357.9|94307.9|94355.3|94305.3|94365.5|94315.5|94351|94301|68
1646066090000|2022-02-28 16:34:50|94356.1|94306.1|94356.1|94306.1|94356.8|94306.8|94344.5|94294.5|74
1646066100000|2022-02-28 16:35:00|94356.6|94306.6|94404.4|94354.4|94409.7|94359.7|94348.1|94298.1|77
1646066110000|2022-02-28 16:35:10|94405.9|94355.9|94516.9|94466.9|94529.8|94466.9|94405.9|94355.9|78
1646066120000|2022-02-28 16:35:20|94516.8|94466.8|94523.1|94445.2|94556|94479.4|94507.7|94437.7|77
1646066130000|2022-02-28 16:35:30|94522.1|94444.2|94523.6|94418.7|94540.7|94449.2|94510.7|94417|74
1646066140000|2022-02-28 16:35:40|94522.3|94420.5|94531.7|94440.7|94559.1|94455|94519.6|94411.7|77
1646066150000|2022-02-28 16:35:50|94529.8|94449.9|94522.5|94441.8|94538.7|94449.9|94519.2|94427|69
1646066160000|2022-02-28 16:36:00|94525.1|94434.7|94528.8|94443.8|94538.1|94458.7|94507.9|94429.1|67
1646066170000|2022-02-28 16:36:10|94535.8|94443.9|94538|94454|94542.5|94455.2|94524.6|94437.2|58
1646066180000|2022-02-28 16:36:20|94536|94454.5|94537|94452.6|94544.6|94458.1|94535.4|94443.1|57
1646066190000|2022-02-28 16:36:30|94541|94450.1|94541.6|94469.9|94555.8|94481.1|94529.3|94448.4|65
1646066200000|2022-02-28 16:36:40|94541.5|94470.2|94523.7|94473.7|94547.4|94481.2|94523.7|94464.1|59
1646066210000|2022-02-28 16:36:50|94521.9|94471.9|94536.1|94486.1|94536.1|94486.1|94521.9|94462.7|59
1646066220000|2022-02-28 16:37:00|94536.2|94486.2|94462.7|94412.7|94542.7|94492.7|94462.7|94406.7|68
1646066230000|2022-02-28 16:37:10|94458.9|94408.9|94424.6|94374.6|94480.3|94410.1|94423.3|94357.9|67
1646066240000|2022-02-28 16:37:20|94426|94376|94525.3|94444.1|94530.5|94452|94426|94376|76
1646066250000|2022-02-28 16:37:30|94518.5|94444.3|94504.3|94454.3|94524.9|94458.1|94498.6|94432.4|72
1646066260000|2022-02-28 16:37:40|94504.1|94454.1|94519.7|94428|94522.7|94454.1|94502.7|94420.8|60
1646066270000|2022-02-28 16:37:50|94521.9|94427.1|94537.5|94445.3|94544.9|94456.3|94514.6|94425.9|65
1646066280000|2022-02-28 16:38:00|94534.5|94446|94547.2|94451.3|94552.4|94466.3|94526.6|94443.7|64
1646066290000|2022-02-28 16:38:10|94547|94452.6|94561.3|94470.5|94566.6|94494.8|94539.2|94449.1|68
1646066300000|2022-02-28 16:38:20|94555.5|94475.7|94564.3|94474.5|94573.5|94479.6|94554.8|94461|68
1646066310000|2022-02-28 16:38:30|94562.5|94475.8|94576.3|94497.9|94581.9|94510.3|94559.5|94473.7|70
1646066320000|2022-02-28 16:38:40|94581.2|94493.7|94575.5|94496.1|94597.9|94512.1|94562.1|94490.5|59
1646066330000|2022-02-28 16:38:50|94577.3|94497.7|94593.5|94507.7|94593.5|94517.4|94566.6|94490|66
1646066340000|2022-02-28 16:39:00|94596.4|94506.9|94568.1|94484.2|94596.4|94508.4|94567.1|94483.5|62
1646066350000|2022-02-28 16:39:10|94569.1|94484.4|94558.2|94474.9|94575|94488.1|94555.2|94473.9|70
1646066360000|2022-02-28 16:39:20|94557.8|94473.5|94557.2|94474.3|94564.9|94478|94555.2|94471.8|58
1646066370000|2022-02-28 16:39:30|94555.5|94475.2|94563.1|94477.3|94572.7|94495.4|94545.4|94475.2|59
1646066380000|2022-02-28 16:39:40|94564.2|94480.8|94572.1|94484.8|94584.1|94498.8|94558.8|94479.5|69
1646066390000|2022-02-28 16:39:50|94566.7|94486.2|94582.4|94508.7|94596.9|94511.1|94552.3|94481.6|64
1646066400000|2022-02-28 16:40:00|94588.4|94504.5|94596.8|94516.7|94602.9|94521|94569.7|94503.5|56
1646066410000|2022-02-28 16:40:10|94595.5|94517.1|94596.4|94514.9|94601.6|94533|94572.9|94511.1|66
1646066420000|2022-02-28 16:40:20|94595.2|94513.8|94592|94512.2|94596.1|94516.1|94584|94508.3|47
1646066430000|2022-02-28 16:40:30|94591.6|94512.8|94593.5|94523.1|94609.7|94533.9|94577.6|94512.8|68
1646066440000|2022-02-28 16:40:40|94583.3|94533.3|94599.7|94529.1|94620|94543.9|94583.3|94522.7|65
1646066450000|2022-02-28 16:40:50|94599.6|94528.7|94600.9|94550.9|94620|94552.9|94598.4|94526.4|69
1646066460000|2022-02-28 16:41:00|94601|94551|94613.4|94541|94622|94553.5|94598.2|94537.5|51
1646066470000|2022-02-28 16:41:10|94612.9|94542.5|94655.1|94565.9|94656|94572|94600.9|94540.3|75
1646066480000|2022-02-28 16:41:20|94653.5|94567.3|94643.9|94568.9|94659.6|94581.9|94643.9|94562.3|65
1646066490000|2022-02-28 16:41:30|94645.7|94569.2|94635.8|94561.1|94653.9|94582.2|94624.5|94559.3|65
1646066500000|2022-02-28 16:41:40|94635.7|94560.5|94627.2|94556.5|94639.5|94569.4|94614.1|94543.1|63
1646066510000|2022-02-28 16:41:50|94630.3|94552.4|94624.4|94548.9|94630.3|94567.8|94611|94547.3|57
1646066520000|2022-02-28 16:42:00|94624.8|94548.3|94639.3|94558.7|94641.4|94575.1|94624.7|94547.9|66
1646066530000|2022-02-28 16:42:10|94640.3|94555.1|94630.7|94551.3|94641.2|94571.4|94605.7|94547.2|73
1646066540000|2022-02-28 16:42:20|94630.3|94552.1|94626|94545.1|94631.3|94566.2|94607.6|94545.1|76
1646066550000|2022-02-28 16:42:30|94625.7|94544.4|94619.9|94569.9|94634.3|94569.9|94605.3|94543.7|73
1646066560000|2022-02-28 16:42:40|94617.5|94567.5|94629.6|94556.7|94633.6|94570.9|94609.7|94551.1|55
1646066570000|2022-02-28 16:42:50|94631.6|94554.9|94615.5|94565.5|94631.6|94571.8|94615|94551.5|66
1646066580000|2022-02-28 16:43:00|94616.2|94566.2|94631.6|94581.6|94644.6|94586.1|94610.1|94556.6|71
1646066590000|2022-02-28 16:43:10|94632.6|94582.6|94607.7|94557.7|94633.4|94583.4|94607|94557|59
1646066600000|2022-02-28 16:43:20|94607.2|94557.2|94600|94527.7|94607.2|94557.2|94570|94506.9|73
1646066610000|2022-02-28 16:43:30|94588.3|94538.3|94576.4|94526.4|94612.9|94541.5|94575.1|94518.2|77
1646066620000|2022-02-28 16:43:40|94575.8|94525.8|94600.1|94528.1|94603.4|94539|94570|94513.3|72
1646066630000|2022-02-28 16:43:50|94601.2|94528.7|94602.3|94531.2|94612.8|94545.2|94588|94524.6|62
1646066640000|2022-02-28 16:44:00|94611.4|94532.5|94592.1|94542.1|94613.1|94545.6|94588.7|94527.8|55
1646066650000|2022-02-28 16:44:10|94591.7|94541.7|94586.6|94536.6|94610|94546.6|94586.6|94523.9|54
1646066660000|2022-02-28 16:44:20|94586.1|94536.1|94578.4|94528.4|94595.6|94536.5|94570.8|94507.1|57
1646066670000|2022-02-28 16:44:30|94593.8|94516.2|94576.2|94526.2|94593.8|94527.8|94572.8|94516.2|34
1646066680000|2022-02-28 16:44:40|94576.1|94526.1|94570.2|94520.2|94592.2|94527.1|94563.1|94508.3|32
1646066690000|2022-02-28 16:44:50|94571.5|94521.5|94576.3|94526.3|94591.5|94528.1|94569.9|94509.4|45
1646066700000|2022-02-28 16:45:00|94576.9|94526.9|94578.8|94528.8|94587.9|94532.1|94568.9|94511.8|54
1646066710000|2022-02-28 16:45:10|94589.8|94518.8|94599|94525.1|94608.6|94543.3|94574.7|94518.8|43
1646066720000|2022-02-28 16:45:20|94599.2|94525.2|94598.3|94528|94603.2|94540.9|94581.4|94520.1|54
1646066730000|2022-02-28 16:45:30|94580.1|94530.1|94579.3|94529.3|94594.8|94531.7|94574.8|94517.3|44
1646066740000|2022-02-28 16:45:40|94576.7|94526.7|94593.9|94543.9|94622.1|94554.8|94575.9|94525.9|61
1646066750000|2022-02-28 16:45:50|94593.1|94543.1|94566.8|94516.8|94593.3|94543.3|94566.3|94508.1|54
1646066760000|2022-02-28 16:46:00|94568.1|94518.1|94563.8|94513.8|94579.1|94523.7|94561.4|94506.7|47
1646066770000|2022-02-28 16:46:10|94565.1|94515.1|94571.2|94521.2|94587.9|94529.2|94559.4|94509.4|40
1646066780000|2022-02-28 16:46:20|94568.6|94518.6|94566.3|94516.3|94581.6|94522.4|94565.5|94510.6|52
1646066790000|2022-02-28 16:46:30|94564.3|94514.3|94567.8|94517.8|94567.8|94517.8|94563|94513|55
1646066800000|2022-02-28 16:46:40|94568.2|94518.2|94583.4|94533.4|94584.8|94534.8|94568.2|94518.2|46
1646066810000|2022-02-28 16:46:50|94583.8|94533.8|94584.5|94534.5|94589.5|94539.5|94582.4|94532.4|42
1646066820000|2022-02-28 16:47:00|94584.2|94534.2|94582.6|94532.6|94591.9|94541.9|94577.6|94527.6|55
1646066830000|2022-02-28 16:47:10|94583.8|94533.8|94583.5|94533.5|94583.9|94533.9|94579|94529|47
1646066840000|2022-02-28 16:47:20|94583.9|94533.9|94589.6|94539.6|94598.1|94548.1|94583.6|94533.6|56
1646066850000|2022-02-28 16:47:30|94589.7|94539.7|94608.8|94558.8|94612.6|94562.6|94588.7|94538.7|63
1646066860000|2022-02-28 16:47:40|94609.3|94559.3|94602.7|94552.7|94610|94560|94598.6|94548.6|54
1646066870000|2022-02-28 16:47:50|94601.3|94551.3|94609.6|94559.6|94609.6|94559.6|94595.1|94545.1|59
1646066880000|2022-02-28 16:48:00|94609.4|94559.4|94614.7|94564.7|94619.7|94569.7|94608.4|94558.4|50
1646066890000|2022-02-28 16:48:10|94616|94566|94616.8|94566.8|94618.6|94568.6|94612.3|94562.3|41
1646066900000|2022-02-28 16:48:20|94616.7|94566.7|94627.2|94577.2|94629.1|94579.1|94614.9|94564.9|51
1646066910000|2022-02-28 16:48:30|94628.2|94578.2|94625.4|94575.4|94633.3|94583.3|94623.4|94573.4|59
1646066920000|2022-02-28 16:48:40|94625.6|94575.6|94626.1|94576.1|94628.1|94578.1|94623.4|94573.4|50
1646066930000|2022-02-28 16:48:50|94626.2|94576.2|94635.5|94585.5|94635.8|94585.8|94621.6|94571.6|59
1646066940000|2022-02-28 16:49:00|94635.1|94585.1|94628.5|94578.5|94636.4|94586.4|94626.5|94576.5|66
1646066950000|2022-02-28 16:49:10|94628.7|94578.7|94646.9|94596.9|94647.5|94597.5|94626.1|94576.1|57
1646066960000|2022-02-28 16:49:20|94650.2|94600.2|94652.9|94602.9|94656|94606|94644.9|94594.9|48
1646066970000|2022-02-28 16:49:30|94651.7|94601.7|94649.2|94599.2|94653.2|94603.2|94646.8|94596.8|43
1646066980000|2022-02-28 16:49:40|94649.1|94599.1|94650.8|94600.8|94651.4|94601.4|94646.8|94596.8|41
1646066990000|2022-02-28 16:49:50|94650.6|94600.6|94652.5|94602.5|94659.5|94609.5|94648.9|94598.9|55
1646067000000|2022-02-28 16:50:00|94652.4|94602.4|94622|94572|94656.1|94606.1|94621.5|94572|62
1646067010000|2022-02-28 16:50:10|94621.5|94571.5|94636|94586|94636.3|94596.8|94620.1|94570.1|54
1646067020000|2022-02-28 16:50:20|94636.2|94586.2|94629|94579|94637.5|94587.5|94625.9|94575.9|62
1646067030000|2022-02-28 16:50:30|94628.7|94578.7|94627.8|94577.8|94629.7|94579.7|94627.3|94577.3|54
1646067040000|2022-02-28 16:50:40|94628|94578|94625|94575|94628.4|94578.4|94621.7|94571.7|53
1646067050000|2022-02-28 16:50:50|94624.9|94574.9|94626|94576|94627.8|94577.8|94621.5|94571.5|36
1646067060000|2022-02-28 16:51:00|94625.7|94575.7|94627.7|94577.7|94627.7|94577.7|94613|94563|58
1646067070000|2022-02-28 16:51:10|94628.2|94578.2|94620.8|94570.8|94628.2|94584.9|94608.3|94570.7|51
1646067080000|2022-02-28 16:51:20|94620.9|94570.9|94626.7|94576.7|94631.2|94593|94614.8|94570.9|57
1646067090000|2022-02-28 16:51:30|94626.4|94576.4|94624.5|94574.5|94631.7|94589.1|94609.2|94568.8|66
1646067100000|2022-02-28 16:51:40|94625.1|94575.1|94624.9|94574.9|94625.1|94583|94607.2|94565.2|58
1646067110000|2022-02-28 16:51:50|94625.7|94575.7|94619.8|94569.8|94630.2|94580.2|94619.6|94569.6|48
1646067120000|2022-02-28 16:52:00|94620.7|94570.7|94619.6|94569.6|94622.1|94572.1|94614.2|94564.2|63
1646067130000|2022-02-28 16:52:10|94618.3|94568.3|94613.3|94563.3|94620.9|94570.9|94611.1|94561.1|56
1646067140000|2022-02-28 16:52:20|94613.5|94563.5|94609.7|94559.7|94616.9|94566.9|94609.2|94559.2|63
1646067150000|2022-02-28 16:52:30|94610.4|94560.4|94620.9|94570.9|94622.1|94572.1|94608.8|94558.8|68
1646067160000|2022-02-28 16:52:40|94615.2|94565.2|94612.7|94562.7|94621.6|94571.6|94611.2|94561.2|57
1646067170000|2022-02-28 16:52:50|94612.8|94562.8|94612.1|94562.1|94616.1|94566.1|94603|94553|60
1646067180000|2022-02-28 16:53:00|94611.9|94561.9|94596.4|94546.4|94613.7|94563.7|94580.6|94539.8|66
1646067190000|2022-02-28 16:53:10|94594.5|94544.5|94605.4|94555.4|94607|94557|94594.5|94544.5|61
1646067200000|2022-02-28 16:53:20|94606.6|94556.6|94601.8|94551.8|94607.6|94557.6|94601.5|94551.5|56
1646067210000|2022-02-28 16:53:30|94602.2|94552.2|94594.2|94544.2|94602.2|94552.2|94589.5|94539.5|53
1646067220000|2022-02-28 16:53:40|94593.3|94543.3|94596.2|94546.2|94597.8|94547.8|94590.1|94540.1|52
1646067230000|2022-02-28 16:53:50|94595.8|94545.8|94575.1|94525.1|94597.8|94547.8|94574.6|94524.6|61
1646067240000|2022-02-28 16:54:00|94574.5|94524.5|94578.9|94528.9|94578.9|94538.6|94562.6|94519.1|50
1646067250000|2022-02-28 16:54:10|94576.8|94526.8|94577.3|94527.3|94584.3|94534.3|94576.3|94526.3|56
1646067260000|2022-02-28 16:54:20|94575.3|94525.3|94576.3|94526.3|94579.3|94529.3|94571|94521|60
1646067270000|2022-02-28 16:54:30|94577|94527|94561.6|94511.6|94577.6|94527.6|94561.3|94511.3|64
1646067280000|2022-02-28 16:54:40|94559|94509|94551.1|94501.1|94559|94509|94542.1|94492.1|61
1646067290000|2022-02-28 16:54:50|94551.2|94501.2|94547.7|94497.7|94555.4|94505.4|94528.7|94478.7|78
1646067300000|2022-02-28 16:55:00|94548.2|94498.2|94557.2|94507.2|94569.1|94519.1|94539.6|94489.6|80
1646067310000|2022-02-28 16:55:10|94551.9|94501.9|94531|94481|94561.3|94511.3|94530.7|94480.7|77
1646067320000|2022-02-28 16:55:20|94530.8|94480.8|94542.8|94492.8|94547.7|94497.7|94528.4|94478.4|71
1646067330000|2022-02-28 16:55:30|94542.9|94492.9|94549.7|94499.7|94558.5|94518.9|94537.8|94492.9|57
1646067340000|2022-02-28 16:55:40|94549.8|94499.8|94558.8|94508.8|94562.7|94512.7|94547.6|94497.6|60
1646067350000|2022-02-28 16:55:50|94558.6|94508.6|94550.1|94500.1|94559.1|94509.1|94549|94499|57
1646067360000|2022-02-28 16:56:00|94549.3|94499.3|94545|94495|94549.3|94512.6|94530.1|94480.1|65
1646067370000|2022-02-28 16:56:10|94545.7|94495.7|94558.6|94508.6|94561.9|94511.9|94544.5|94494.5|58
1646067380000|2022-02-28 16:56:20|94560.3|94510.3|94552.9|94502.9|94565.8|94515.8|94551|94501|69
1646067390000|2022-02-28 16:56:30|94552.5|94502.5|94554.1|94504.1|94556|94506|94547.7|94497.7|62
1646067400000|2022-02-28 16:56:40|94554.2|94504.2|94553.6|94503.6|94560|94516.7|94540.8|94503.2|48
1646067410000|2022-02-28 16:56:50|94553.4|94503.4|94550.5|94500.5|94553.7|94516.2|94538.3|94498.8|44
1646067420000|2022-02-28 16:57:00|94550.4|94500.4|94552|94502|94552.2|94502.2|94545.1|94495.1|52
1646067430000|2022-02-28 16:57:10|94552.9|94502.9|94553.6|94503.6|94558|94508|94552.8|94502.8|68
1646067440000|2022-02-28 16:57:20|94550.5|94500.5|94550.3|94500.3|94550.9|94512.3|94531.6|94494.6|63
1646067450000|2022-02-28 16:57:30|94537.9|94512.9|94545.8|94495.8|94556.6|94516.7|94537.9|94492.9|58
1646067460000|2022-02-28 16:57:40|94547|94497|94515.1|94465.1|94551.4|94501.4|94515.1|94465.1|67
1646067470000|2022-02-28 16:57:50|94516.5|94466.5|94493.7|94443.7|94519.9|94469.9|94491.2|94441.2|73
1646067480000|2022-02-28 16:58:00|94493.9|94443.9|94507.5|94457.5|94514.6|94464.6|94484.1|94443.4|57
1646067490000|2022-02-28 16:58:10|94505.9|94455.9|94513.9|94463.9|94513.9|94463.9|94497.7|94447.7|71
1646067500000|2022-02-28 16:58:20|94514.1|94464.1|94504.4|94454.4|94523.4|94473.4|94503.8|94453.8|70
1646067510000|2022-02-28 16:58:30|94503.5|94453.5|94488.8|94438.8|94505.7|94455.7|94488.8|94438.8|64
1646067520000|2022-02-28 16:58:40|94489.1|94439.1|94498.9|94448.9|94498.9|94448.9|94485.9|94435.9|51
1646067530000|2022-02-28 16:58:50|94498.7|94448.7|94509.1|94459.1|94510.2|94460.2|94495.9|94445.9|53
1646067540000|2022-02-28 16:59:00|94510.3|94460.3|94501.9|94451.9|94513.3|94471.3|94492.2|94449.5|66
1646067550000|2022-02-28 16:59:10|94504.4|94454.4|94500.4|94475.4|94514.4|94475.4|94493.5|94443.5|60
1646067560000|2022-02-28 16:59:20|94513.3|94463.3|94512.4|94462.4|94517.5|94467.5|94511|94461|59
1646067570000|2022-02-28 16:59:30|94512.6|94462.6|94516.1|94466.1|94516.5|94466.5|94504.7|94454.7|51
1646067580000|2022-02-28 16:59:40|94516.5|94466.5|94496.5|94446.5|94516.5|94466.5|94495.2|94445.2|59
1646067590000|2022-02-28 16:59:50|94494.4|94444.4|94496|94446|94503|94453|94492.5|94442.5|67
1646067600000|2022-02-28 17:00:00|94497|94447|94498.6|94448.6|94499.7|94449.7|94492.5|94442.5|59
1646067610000|2022-02-28 17:00:10|94498.7|94448.7|94517.1|94467.1|94517.3|94467.3|94498.7|94448.7|61
1646067620000|2022-02-28 17:00:20|94516.8|94466.8|94520.5|94470.5|94521.1|94471.1|94516.2|94466.2|54
1646067630000|2022-02-28 17:00:30|94520.9|94470.9|94553.3|94503.3|94555.9|94505.9|94520.9|94470.9|63
1646067640000|2022-02-28 17:00:40|94553.7|94503.7|94554.6|94504.6|94554.7|94504.7|94550.3|94500.3|47
1646067650000|2022-02-28 17:00:50|94554.4|94504.4|94565.1|94515.1|94565.3|94515.3|94552.1|94502.1|52
1646067660000|2022-02-28 17:01:00|94565|94515|94565.6|94515.6|94567.5|94517.5|94561.9|94511.9|46
1646067670000|2022-02-28 17:01:10|94565.5|94515.5|94565|94515|94566.3|94516.3|94561.3|94511.3|43
1646067680000|2022-02-28 17:01:20|94563.9|94513.9|94610.9|94560.9|94612.3|94562.3|94563.9|94513.9|71
1646067690000|2022-02-28 17:01:30|94611|94561|94619.6|94569.6|94650.4|94597.2|94609.4|94559.4|69
1646067700000|2022-02-28 17:01:40|94620.1|94570.1|94614.3|94564.3|94623.2|94573.2|94610.9|94560.9|55
1646067710000|2022-02-28 17:01:50|94613|94563|94621.9|94571.9|94637.6|94574.6|94609.7|94556|59
1646067720000|2022-02-28 17:02:00|94625.4|94575.4|94641.5|94591.5|94650.8|94591.5|94625.4|94559.8|60
1646067730000|2022-02-28 17:02:10|94643.1|94593.1|94647.2|94597.2|94656.4|94605.1|94641.2|94577.8|61
1646067740000|2022-02-28 17:02:20|94648.6|94598.6|94653|94603|94653.7|94603.7|94645.5|94595.5|47
1646067750000|2022-02-28 17:02:30|94654|94604|94653.7|94603.7|94668.9|94610.4|94649.8|94594.7|59
1646067760000|2022-02-28 17:02:40|94657.2|94607.2|94657.3|94607.3|94658.7|94608.7|94655.4|94605.4|47
1646067770000|2022-02-28 17:02:50|94654.2|94604.2|94656.4|94606.4|94660.4|94610.4|94653.4|94603.4|49
1646067780000|2022-02-28 17:03:00|94658.8|94608.8|94668.2|94618.2|94672.4|94622.4|94655.8|94605.8|67
1646067790000|2022-02-28 17:03:10|94667.6|94617.6|94656|94606|94667.9|94626.8|94651.4|94605|65
1646067800000|2022-02-28 17:03:20|94655.7|94605.7|94644.1|94594.1|94658|94608|94642.4|94592.4|56
1646067810000|2022-02-28 17:03:30|94642.3|94592.3|94647.5|94597.5|94650.5|94600.5|94641.6|94591.6|43
1646067820000|2022-02-28 17:03:40|94648.1|94598.1|94628.3|94578.3|94648.1|94598.1|94627.8|94577.8|61
1646067830000|2022-02-28 17:03:50|94628.5|94578.5|94611.9|94561.9|94629.7|94579.7|94610.8|94560.8|66
1646067840000|2022-02-28 17:04:00|94612.4|94562.4|94612.2|94562.2|94627.5|94577.5|94608.7|94558.7|62
1646067850000|2022-02-28 17:04:10|94613.4|94563.4|94608.4|94558.4|94613.4|94563.4|94605.1|94555.1|54
1646067860000|2022-02-28 17:04:20|94608|94558|94606.4|94556.4|94610.5|94560.5|94606.3|94556.3|50
1646067870000|2022-02-28 17:04:30|94607|94557|94601.6|94551.6|94608.6|94558.6|94597.9|94547.9|56
1646067880000|2022-02-28 17:04:40|94601.8|94551.8|94605.9|94555.9|94606.9|94556.9|94598.9|94548.9|38
1646067890000|2022-02-28 17:04:50|94606|94556|94599.6|94549.6|94608.1|94556.4|94597.7|94537.2|46
1646067900000|2022-02-28 17:05:00|94599.2|94549.2|94597|94547|94600|94550|94596.4|94546.4|58
1646067910000|2022-02-28 17:05:10|94596.7|94546.7|94589.8|94539.8|94598.8|94548.8|94589|94539|55
1646067920000|2022-02-28 17:05:20|94589.5|94539.5|94599.8|94549.8|94601.9|94551.9|94585.4|94535.4|60
1646067930000|2022-02-28 17:05:30|94599.4|94549.4|94598.3|94548.3|94604.6|94554.6|94598.2|94548.2|50
1646067940000|2022-02-28 17:05:40|94598.1|94548.1|94605.7|94555.7|94610.2|94560.2|94597.8|94547.8|55
1646067950000|2022-02-28 17:05:50|94605.8|94555.8|94614.4|94564.4|94614.4|94564.4|94605.1|94555.1|52
1646067960000|2022-02-28 17:06:00|94617.8|94567.8|94612.5|94562.5|94622.7|94572.7|94612.5|94562.5|57
1646067970000|2022-02-28 17:06:10|94613.2|94563.2|94615.9|94565.9|94615.9|94565.9|94608.9|94558.9|51
1646067980000|2022-02-28 17:06:20|94615.5|94565.5|94612.6|94562.6|94615.5|94565.5|94611.7|94561.7|42
1646067990000|2022-02-28 17:06:30|94612.1|94562.1|94604|94554|94615.2|94565.2|94601.6|94551.6|59
1646068000000|2022-02-28 17:06:40|94603.7|94553.7|94604.2|94554.2|94607.4|94557.4|94603.4|94553.4|38
1646068010000|2022-02-28 17:06:50|94604.1|94554.1|94605.5|94555.5|94606.1|94556.1|94604.1|94554.1|31
1646068020000|2022-02-28 17:07:00|94605.2|94555.2|94615.8|94565.8|94616.7|94566.7|94604.8|94554.8|52
1646068030000|2022-02-28 17:07:10|94615.6|94565.6|94619.8|94569.8|94625.5|94575.5|94615.6|94565.6|44
1646068040000|2022-02-28 17:07:20|94619.9|94569.9|94624.9|94574.9|94627.2|94577.2|94619.9|94569.9|35
1646068050000|2022-02-28 17:07:30|94626.9|94576.9|94625.6|94575.6|94628.6|94578.6|94624.8|94574.8|33
1646068060000|2022-02-28 17:07:40|94625.8|94575.8|94628.9|94578.9|94629|94579|94625.8|94575.8|24
1646068070000|2022-02-28 17:07:50|94629.2|94579.2|94612.1|94562.1|94629.2|94579.2|94610.7|94560.7|50
1646068080000|2022-02-28 17:08:00|94613|94563|94617.5|94567.5|94622.3|94572.3|94612.4|94562.4|50
1646068090000|2022-02-28 17:08:10|94616.5|94566.5|94630.4|94580.4|94633.9|94583.9|94615.3|94565.3|49
1646068100000|2022-02-28 17:08:20|94630.6|94580.6|94626.1|94576.1|94631.8|94581.8|94625.9|94575.9|48
1646068110000|2022-02-28 17:08:30|94623.2|94573.2|94612.9|94562.9|94623.2|94573.2|94610.1|94560.1|44
1646068120000|2022-02-28 17:08:40|94613.2|94563.2|94611.2|94561.2|94624.5|94574.5|94611.1|94561.1|44
1646068130000|2022-02-28 17:08:50|94615.1|94565.1|94606.3|94556.3|94615.1|94565.1|94606|94556|36
1646068140000|2022-02-28 17:09:00|94606.6|94556.6|94618.8|94568.8|94620.2|94570.2|94606.6|94556.6|57
1646068150000|2022-02-28 17:09:10|94616.3|94566.3|94611.2|94561.2|94616.3|94566.3|94610.9|94560.9|44
1646068160000|2022-02-28 17:09:20|94610.8|94560.8|94636.8|94586.8|94636.8|94586.8|94609.4|94559.4|53
1646068170000|2022-02-28 17:09:30|94637.1|94587.1|94644.1|94594.1|94648.7|94598.7|94637.1|94587.1|56
1646068180000|2022-02-28 17:09:40|94643.7|94593.7|94644.4|94594.4|94644.4|94594.4|94631.9|94581.9|65
1646068190000|2022-02-28 17:09:50|94643.2|94593.2|94638.1|94588.1|94643.5|94593.5|94637.9|94587.9|43
1646068200000|2022-02-28 17:10:00|94636.4|94586.4|94643.9|94593.9|94643.9|94593.9|94628.8|94578.8|57
1646068210000|2022-02-28 17:10:10|94643.6|94593.6|94645.8|94595.8|94646.3|94596.3|94642.1|94592.1|45
1646068220000|2022-02-28 17:10:20|94646.3|94596.3|94631.2|94581.2|94647.2|94597.2|94630.7|94580.7|40
1646068230000|2022-02-28 17:10:30|94631.9|94581.9|94635.6|94585.6|94636.1|94586.1|94628.5|94578.5|55
1646068240000|2022-02-28 17:10:40|94635.4|94585.4|94628.7|94578.7|94635.5|94585.5|94628.3|94578.3|49
1646068250000|2022-02-28 17:10:50|94629.3|94579.3|94652.4|94602.4|94653.1|94603.1|94627.2|94577.2|53
1646068260000|2022-02-28 17:11:00|94652.2|94602.2|94647.7|94597.7|94655.2|94605.2|94647.4|94597.4|59
1646068270000|2022-02-28 17:11:10|94647.4|94597.4|94656.4|94606.4|94658|94608|94647.4|94597.4|39
1646068280000|2022-02-28 17:11:20|94657.7|94607.7|94643.9|94593.9|94658.3|94608.3|94643.6|94593.6|58
1646068290000|2022-02-28 17:11:30|94644|94594|94642|94592|94650.4|94600.4|94641.4|94591.4|42
1646068300000|2022-02-28 17:11:40|94641|94591|94640.6|94590.6|94644.7|94594.7|94637.8|94587.8|54
1646068310000|2022-02-28 17:11:50|94640.5|94590.5|94659.2|94609.2|94659.2|94609.2|94640.5|94590.5|54
1646068320000|2022-02-28 17:12:00|94657.1|94607.1|94660.1|94610.1|94667.7|94617.7|94656.3|94606.3|57
1646068330000|2022-02-28 17:12:10|94659.8|94609.8|94664.4|94614.4|94665|94615|94659.8|94609.8|43
1646068340000|2022-02-28 17:12:20|94665.6|94615.6|94667.4|94617.4|94667.9|94617.9|94664.6|94614.6|38
1646068350000|2022-02-28 17:12:30|94666.4|94616.4|94665.5|94615.5|94668.9|94618.9|94664.3|94614.3|47
1646068360000|2022-02-28 17:12:40|94665.8|94615.8|94664.8|94614.8|94666.1|94616.1|94664.4|94614.4|30
1646068370000|2022-02-28 17:12:50|94664.7|94614.7|94663.1|94613.1|94666.5|94616.5|94661.3|94611.3|32
1646068380000|2022-02-28 17:13:00|94663.4|94613.4|94660.3|94610.3|94663.9|94613.9|94659.9|94609.9|42
1646068390000|2022-02-28 17:13:10|94660.5|94610.5|94653.2|94603.2|94660.5|94610.5|94652.3|94602.3|58
1646068400000|2022-02-28 17:13:20|94653.3|94603.3|94659.6|94609.6|94664.9|94614.9|94652.6|94602.6|55
1646068410000|2022-02-28 17:13:30|94659.8|94609.8|94659.6|94609.6|94661|94611|94658.4|94608.4|42
1646068420000|2022-02-28 17:13:40|94658.8|94608.8|94656|94606|94658.8|94608.8|94654.4|94604.4|48
1646068430000|2022-02-28 17:13:50|94655.8|94605.8|94664.2|94614.2|94664.2|94614.2|94653.3|94603.3|44
1646068440000|2022-02-28 17:14:00|94664.1|94614.1|94662.7|94612.7|94665.1|94615.1|94661.2|94611.2|29
1646068450000|2022-02-28 17:14:10|94662.5|94612.5|94661|94611|94665.9|94615.9|94660.3|94610.3|41
1646068460000|2022-02-28 17:14:20|94660.7|94610.7|94677.5|94627.5|94679.4|94629.4|94660.7|94610.7|45
1646068470000|2022-02-28 17:14:30|94676.6|94626.6|94677.6|94627.6|94681.8|94631.8|94675|94625|45
1646068480000|2022-02-28 17:14:40|94677.5|94627.5|94671.2|94621.2|94679.3|94629.3|94671.2|94621.2|37
1646068490000|2022-02-28 17:14:50|94671.1|94621.1|94672.8|94622.8|94673.5|94623.5|94671|94621|30
1646068500000|2022-02-28 17:15:00|94671.6|94621.6|94670.8|94620.8|94674.9|94624.9|94670.6|94620.6|39
1646068510000|2022-02-28 17:15:10|94670.9|94620.9|94670.1|94620.1|94680.1|94630.1|94669.7|94619.7|41
1646068520000|2022-02-28 17:15:20|94670.6|94620.6|94669.1|94619.1|94672.6|94622.6|94665|94615|56
1646068530000|2022-02-28 17:15:30|94669.2|94619.2|94663.9|94613.9|94669.8|94619.8|94661.8|94611.8|47
1646068540000|2022-02-28 17:15:40|94662.9|94612.9|94659.8|94609.8|94663.4|94613.4|94658|94608|50
1646068550000|2022-02-28 17:15:50|94660.3|94610.3|94649.4|94599.4|94660.3|94610.3|94649.4|94599.4|56
1646068560000|2022-02-28 17:16:00|94649.1|94599.1|94655.7|94605.7|94660.7|94610.7|94649.1|94599.1|51
1646068570000|2022-02-28 17:16:10|94656.5|94606.5|94658.9|94608.9|94659.3|94609.3|94653.5|94603.5|51
1646068580000|2022-02-28 17:16:20|94658.8|94608.8|94662.1|94612.1|94663.8|94613.8|94654.5|94604.5|57
1646068590000|2022-02-28 17:16:30|94663.1|94613.1|94658.6|94608.6|94667.5|94617.5|94658.1|94608.1|55
1646068600000|2022-02-28 17:16:40|94658.1|94608.1|94670.3|94620.3|94670.3|94620.3|94658.1|94608.1|43
1646068610000|2022-02-28 17:16:50|94670.4|94620.4|94671.2|94621.2|94672.5|94622.5|94670.4|94620.4|26
1646068620000|2022-02-28 17:17:00|94671|94621|94672|94622|94677.1|94627.1|94671|94621|35
1646068630000|2022-02-28 17:17:10|94671.8|94621.8|94675.4|94625.4|94676.5|94626.5|94670.7|94620.7|40
1646068640000|2022-02-28 17:17:20|94675.5|94625.5|94671.7|94621.7|94676.7|94626.7|94670.6|94620.6|47
1646068650000|2022-02-28 17:17:30|94671.8|94621.8|94673.1|94623.1|94674.7|94624.7|94670.4|94620.4|44
1646068660000|2022-02-28 17:17:40|94673.6|94623.6|94673.1|94623.1|94675.6|94625.6|94673.1|94623.1|32
1646068670000|2022-02-28 17:17:50|94673|94623|94672.5|94622.5|94676.8|94626.8|94670.1|94620.1|56
1646068680000|2022-02-28 17:18:00|94672|94622|94677.4|94627.4|94678|94628|94671.9|94621.9|52
1646068690000|2022-02-28 17:18:10|94677.5|94627.5|94681.2|94631.2|94681.5|94631.5|94676|94626|43
1646068700000|2022-02-28 17:18:20|94681.9|94631.9|94681.1|94631.1|94682|94632|94678.9|94628.9|38
1646068710000|2022-02-28 17:18:30|94681.3|94631.3|94682.7|94632.7|94684.1|94634.1|94679.7|94629.7|48
1646068720000|2022-02-28 17:18:40|94683.5|94633.5|94681|94631|94684.2|94634.2|94680.6|94630.6|29
1646068730000|2022-02-28 17:18:50|94681.1|94631.1|94676.2|94626.2|94681.1|94631.1|94673.5|94623.5|43
1646068740000|2022-02-28 17:19:00|94676.3|94626.3|94693.5|94643.5|94694.9|94644.9|94676.1|94626.1|62
1646068750000|2022-02-28 17:19:10|94689.9|94639.9|94687|94637|94691.3|94641.3|94683.6|94633.6|54
1646068760000|2022-02-28 17:19:20|94687.1|94637.1|94681.8|94631.8|94687.6|94637.6|94679.2|94629.2|42
1646068770000|2022-02-28 17:19:30|94682.4|94632.4|94676.6|94626.6|94683.2|94633.2|94675|94625|59
1646068780000|2022-02-28 17:19:40|94677.5|94627.5|94679.3|94629.3|94681.7|94631.7|94676.9|94626.9|50
1646068790000|2022-02-28 17:19:50|94678.9|94628.9|94686.9|94636.9|94689.5|94639.5|94678.5|94628.5|53
1646068800000|2022-02-28 17:20:00|94687.3|94637.3|94687.5|94637.5|94692.3|94642.3|94683.1|94633.1|57
1646068810000|2022-02-28 17:20:10|94687.2|94637.2|94685.8|94635.8|94687.5|94637.5|94684|94634|31
1646068820000|2022-02-28 17:20:20|94685.7|94635.7|94684.9|94634.9|94691.6|94641.6|94684.9|94634.9|46
1646068830000|2022-02-28 17:20:30|94684.3|94634.3|94683.8|94633.8|94689.9|94639.9|94683.8|94633.8|46
1646068840000|2022-02-28 17:20:40|94680.8|94630.8|94680.5|94630.5|94689.5|94639.5|94679.3|94629.3|58
1646068850000|2022-02-28 17:20:50|94680.9|94630.9|94681|94631|94684.7|94634.7|94679|94629|51
1646068860000|2022-02-28 17:21:00|94681.5|94631.5|94677.8|94627.8|94682.7|94632.7|94669|94619|62
1646068870000|2022-02-28 17:21:10|94677.9|94627.9|94682.8|94632.8|94682.8|94632.8|94677.3|94627.3|43
1646068880000|2022-02-28 17:21:20|94683.3|94633.3|94685.5|94635.5|94688|94638|94682.3|94632.3|61
1646068890000|2022-02-28 17:21:30|94685.1|94635.1|94674.8|94624.8|94686|94636|94671.6|94621.6|60
1646068900000|2022-02-28 17:21:40|94673|94623|94673.8|94623.8|94676.2|94626.2|94671.1|94621.1|59
1646068910000|2022-02-28 17:21:50|94674.2|94624.2|94671.3|94621.3|94675.7|94625.7|94671.1|94621.1|33
1646068920000|2022-02-28 17:22:00|94670|94620|94671|94621|94672.4|94622.4|94663.8|94613.8|55
1646068930000|2022-02-28 17:22:10|94672.6|94622.6|94668.6|94618.6|94672.6|94622.6|94666.5|94616.5|36
1646068940000|2022-02-28 17:22:20|94669.7|94619.7|94676.9|94626.9|94680.1|94630.1|94669.6|94619.6|58
1646068950000|2022-02-28 17:22:30|94677|94627|94677.1|94627.1|94680|94630|94676.4|94626.4|40
1646068960000|2022-02-28 17:22:40|94678.2|94628.2|94687.6|94637.6|94691.7|94641.7|94676.3|94626.3|60
1646068970000|2022-02-28 17:22:50|94684.1|94634.1|94684.2|94634.2|94686.2|94636.2|94681.3|94631.3|59
1646068980000|2022-02-28 17:23:00|94683.7|94633.7|94684.9|94634.9|94688.3|94638.3|94678.5|94628.5|53
1646068990000|2022-02-28 17:23:10|94685.3|94635.3|94682.6|94632.6|94685.3|94635.3|94678.1|94628.1|61
1646069000000|2022-02-28 17:23:20|94683.1|94633.1|94684.1|94634.1|94684.7|94634.7|94681.8|94631.8|33
1646069010000|2022-02-28 17:23:30|94684.3|94634.3|94683.9|94633.9|94687.1|94637.1|94681.6|94631.6|42
1646069020000|2022-02-28 17:23:40|94684.1|94634.1|94690.9|94640.9|94690.9|94640.9|94684.1|94634.1|50
1646069030000|2022-02-28 17:23:50|94691|94641|94688.1|94638.1|94694|94644|94685.2|94635.2|61
1646069040000|2022-02-28 17:24:00|94688.8|94638.8|94678.1|94628.1|94688.9|94638.9|94676.9|94626.9|69
1646069050000|2022-02-28 17:24:10|94680.4|94630.4|94682.9|94632.9|94685.3|94635.3|94680.4|94630.4|52
1646069060000|2022-02-28 17:24:20|94682.8|94632.8|94684.6|94634.6|94684.6|94634.6|94678.8|94628.8|41
1646069070000|2022-02-28 17:24:30|94684.9|94634.9|94685.3|94635.3|94685.5|94635.5|94680.7|94630.7|40
1646069080000|2022-02-28 17:24:40|94685.1|94635.1|94683.8|94633.8|94687.4|94637.4|94682.2|94632.2|40
1646069090000|2022-02-28 17:24:50|94683.9|94633.9|94684.1|94634.1|94685.1|94635.1|94681.9|94631.9|38
1646069100000|2022-02-28 17:25:00|94683.9|94633.9|94683.4|94633.4|94685.6|94635.6|94677.7|94627.7|62
1646069110000|2022-02-28 17:25:10|94683.5|94633.5|94680.4|94630.4|94688.1|94638.1|94680.3|94630.3|69
1646069120000|2022-02-28 17:25:20|94679.1|94629.1|94676.4|94626.4|94683.3|94633.3|94675.5|94625.5|54
1646069130000|2022-02-28 17:25:30|94674.2|94624.2|94675.9|94625.9|94680.7|94630.7|94672.5|94622.5|69
1646069140000|2022-02-28 17:25:40|94675.7|94625.7|94681.3|94631.3|94681.6|94631.6|94672.1|94622.1|53
1646069150000|2022-02-28 17:25:50|94680.5|94630.5|94685.2|94635.2|94686.5|94636.5|94680|94630|50
1646069160000|2022-02-28 17:26:00|94685.1|94635.1|94679.8|94629.8|94685.1|94635.1|94678.4|94628.4|50
1646069170000|2022-02-28 17:26:10|94679.2|94629.2|94677.8|94627.8|94679.5|94629.5|94676.2|94626.2|36
1646069180000|2022-02-28 17:26:20|94677|94627|94678.8|94628.8|94679.4|94629.4|94675.9|94625.9|41
1646069190000|2022-02-28 17:26:30|94677.5|94627.5|94682.8|94632.8|94684.1|94634.1|94674.9|94624.9|51
1646069200000|2022-02-28 17:26:40|94683.4|94633.4|94684|94634|94686|94636|94683|94633|49
1646069210000|2022-02-28 17:26:50|94683.4|94633.4|94680.9|94630.9|94684.8|94634.8|94677.8|94627.8|47
1646069220000|2022-02-28 17:27:00|94681.4|94631.4|94680.6|94630.6|94682|94632|94679.3|94629.3|36
1646069230000|2022-02-28 17:27:10|94681.4|94631.4|94683.3|94633.3|94683.9|94633.9|94679.9|94629.9|35
1646069240000|2022-02-28 17:27:20|94683|94633|94682|94632|94683|94633|94678.3|94628.3|43
1646069250000|2022-02-28 17:27:30|94682.4|94632.4|94682|94632|94690.5|94640.5|94679.5|94629.5|46
1646069260000|2022-02-28 17:27:40|94681.9|94631.9|94674.8|94624.8|94681.9|94631.9|94672.4|94622.4|38
1646069270000|2022-02-28 17:27:50|94672.8|94622.8|94674.4|94624.4|94674.7|94624.7|94672.7|94622.7|32
1646069280000|2022-02-28 17:28:00|94673.9|94623.9|94675.2|94625.2|94675.7|94625.7|94667.6|94617.6|57
1646069290000|2022-02-28 17:28:10|94675.8|94625.8|94680|94630|94684.5|94634.5|94674.2|94624.2|48
1646069300000|2022-02-28 17:28:20|94680.1|94630.1|94676.1|94626.1|94681|94631|94676.1|94626.1|27
1646069310000|2022-02-28 17:28:30|94676.5|94626.5|94675|94625|94676.7|94626.7|94672.2|94622.2|44
1646069320000|2022-02-28 17:28:40|94675.1|94625.1|94676.1|94626.1|94676.8|94626.8|94674.2|94624.2|33
1646069330000|2022-02-28 17:28:50|94676.3|94626.3|94672.6|94622.6|94676.4|94626.4|94672.5|94622.5|29
1646069340000|2022-02-28 17:29:00|94672.5|94622.5|94677|94627|94677.7|94627.7|94672.2|94622.2|39
1646069350000|2022-02-28 17:29:10|94677.1|94627.1|94678.5|94628.5|94679.2|94629.2|94675.5|94625.5|37
1646069360000|2022-02-28 17:29:20|94678.4|94628.4|94682.5|94632.5|94686.1|94636.1|94676.5|94626.5|35
1646069370000|2022-02-28 17:29:30|94680.2|94630.2|94680.2|94630.2|94685.1|94635.1|94679|94629|49
1646069380000|2022-02-28 17:29:40|94677.9|94627.9|94681.9|94631.9|94682.2|94632.2|94677.4|94627.4|35
1646069390000|2022-02-28 17:29:50|94681.6|94631.6|94675.3|94625.3|94682.2|94632.2|94673.8|94623.8|32
1646069400000|2022-02-28 17:30:00|94675|94625|94672.5|94622.5|94678|94628|94672.5|94622.5|29
1646069410000|2022-02-28 17:30:10|94672.6|94622.6|94674|94624|94674.3|94624.3|94672.5|94622.5|34
1646069420000|2022-02-28 17:30:20|94674.2|94624.2|94677.3|94627.3|94677.5|94627.5|94672.8|94622.8|27
1646069430000|2022-02-28 17:30:30|94677.4|94627.4|94678.4|94628.4|94678.7|94628.7|94676.4|94626.4|33
1646069440000|2022-02-28 17:30:40|94678.3|94628.3|94678.7|94628.7|94678.9|94628.9|94678.1|94628.1|26
1646069450000|2022-02-28 17:30:50|94678.8|94628.8|94684.9|94634.9|94688.6|94638.6|94676.9|94626.9|36
1646069460000|2022-02-28 17:31:00|94685.8|94635.8|94682.1|94632.1|94685.8|94635.8|94673.1|94623.1|57
1646069470000|2022-02-28 17:31:10|94682.2|94632.2|94680.4|94630.4|94684.5|94634.5|94677.4|94627.4|44
1646069480000|2022-02-28 17:31:20|94680.9|94630.9|94674.7|94624.7|94681.3|94631.3|94673|94623|45
1646069490000|2022-02-28 17:31:30|94674.1|94624.1|94675.1|94625.1|94675.7|94625.7|94670.8|94620.8|45
1646069500000|2022-02-28 17:31:40|94675|94625|94674.9|94624.9|94678.6|94628.6|94671.3|94621.3|54
1646069510000|2022-02-28 17:31:50|94675.3|94625.3|94677.1|94627.1|94679.7|94629.7|94675.1|94625.1|33
1646069520000|2022-02-28 17:32:00|94676.6|94626.6|94681.2|94631.2|94682.4|94632.4|94676.3|94626.3|55
1646069530000|2022-02-28 17:32:10|94681.7|94631.7|94685.6|94635.6|94685.6|94635.6|94680|94630|42
1646069540000|2022-02-28 17:32:20|94686.4|94636.4|94714.6|94664.6|94717.5|94667.5|94685.1|94635.1|62
1646069550000|2022-02-28 17:32:30|94714.7|94664.7|94709.2|94659.2|94718|94668|94706.8|94656.8|56
1646069560000|2022-02-28 17:32:40|94708.6|94658.6|94699.1|94649.1|94708.9|94658.9|94698.7|94648.7|51
1646069570000|2022-02-28 17:32:50|94699.4|94649.4|94702.7|94652.7|94703.6|94653.6|94696.7|94646.7|58
1646069580000|2022-02-28 17:33:00|94702.6|94652.6|94708.8|94658.8|94709.7|94659.7|94700.5|94650.5|53
1646069590000|2022-02-28 17:33:10|94708.9|94658.9|94708.9|94658.9|94710.5|94660.5|94707.8|94657.8|48
1646069600000|2022-02-28 17:33:20|94708.8|94658.8|94710.6|94660.6|94710.6|94660.6|94707|94657|26
1646069610000|2022-02-28 17:33:30|94710.7|94660.7|94707.1|94657.1|94713|94663|94704.1|94654.1|40
1646069620000|2022-02-28 17:33:40|94706.3|94656.3|94706.7|94656.7|94707.7|94657.7|94705.9|94655.9|28
1646069630000|2022-02-28 17:33:50|94707.2|94657.2|94707.4|94657.4|94708.1|94658.1|94707.1|94657.1|16
1646069640000|2022-02-28 17:34:00|94707.6|94657.6|94705.9|94655.9|94707.6|94657.6|94705.9|94655.9|17
1646069650000|2022-02-28 17:34:10|94706.1|94656.1|94696.7|94646.7|94707|94657|94692.6|94642.6|36
1646069660000|2022-02-28 17:34:20|94697.5|94647.5|94696.6|94646.6|94697.5|94647.5|94695.9|94645.9|34
1646069670000|2022-02-28 17:34:30|94696.3|94646.3|94699|94649|94701.1|94651.1|94696.3|94646.3|30
1646069680000|2022-02-28 17:34:40|94698.9|94648.9|94698.5|94648.5|94699.4|94649.4|94698.2|94648.2|24
1646069690000|2022-02-28 17:34:50|94698.3|94648.3|94700.8|94650.8|94703.1|94653.1|94698.3|94648.3|27
1646069700000|2022-02-28 17:35:00|94700.7|94650.7|94704.8|94654.8|94704.9|94654.9|94700.2|94650.2|29
1646069710000|2022-02-28 17:35:10|94704.7|94654.7|94708.2|94658.2|94710.3|94660.3|94704.7|94654.7|43
1646069720000|2022-02-28 17:35:20|94707.8|94657.8|94718.4|94668.4|94718.4|94668.4|94707.5|94657.5|41
1646069730000|2022-02-28 17:35:30|94717.8|94667.8|94727.4|94677.4|94728|94678|94716.7|94666.7|56
1646069740000|2022-02-28 17:35:40|94728.8|94678.8|94732.8|94682.8|94733.2|94683.2|94728.8|94678.8|43
1646069750000|2022-02-28 17:35:50|94732.9|94682.9|94736.7|94686.7|94738|94688|94731.8|94681.8|43
1646069760000|2022-02-28 17:36:00|94735.8|94685.8|94744.5|94694.5|94745.7|94695.7|94733.9|94683.9|55
1646069770000|2022-02-28 17:36:10|94744.4|94694.4|94744.2|94694.2|94745.4|94695.4|94742.2|94692.2|41
1646069780000|2022-02-28 17:36:20|94743.7|94693.7|94746.8|94696.8|94748.4|94698.4|94743.5|94693.5|43
1646069790000|2022-02-28 17:36:30|94747.4|94697.4|94762|94712|94762|94712|94744.3|94694.3|50
1646069800000|2022-02-28 17:36:40|94761.9|94711.9|94764.2|94714.2|94766.4|94716.4|94761.9|94711.9|49
1646069810000|2022-02-28 17:36:50|94764.4|94714.4|94781.7|94731.7|94783.1|94733.1|94764.4|94714.4|50
1646069820000|2022-02-28 17:37:00|94781.3|94731.3|94804.7|94754.7|94814.8|94755.3|94781.3|94731.3|60
1646069830000|2022-02-28 17:37:10|94805.1|94755.1|94816.1|94766.1|94831.7|94768.7|94804.2|94752.1|57
1646069840000|2022-02-28 17:37:20|94814.8|94764.8|94815.9|94765.9|94831.5|94767.1|94811.4|94746.7|55
1646069850000|2022-02-28 17:37:30|94816.2|94766.2|94816.8|94766.8|94820.1|94770.1|94814.4|94764.4|38
1646069860000|2022-02-28 17:37:40|94816.9|94766.9|94822.2|94772.2|94822.5|94772.5|94815.8|94765.8|45
1646069870000|2022-02-28 17:37:50|94823.7|94773.7|94824.9|94774.9|94838|94780.5|94821.3|94766.2|40
1646069880000|2022-02-28 17:38:00|94824.4|94774.4|94827.2|94777.2|94837|94778.4|94824.3|94766.1|57
1646069890000|2022-02-28 17:38:10|94827.1|94777.1|94824|94774|94827.1|94777.1|94823.2|94773.2|37
1646069900000|2022-02-28 17:38:20|94824.3|94774.3|94819.7|94769.7|94827.6|94777.6|94817.5|94767.5|58
1646069910000|2022-02-28 17:38:30|94821.4|94771.4|94823|94773|94825.9|94775.9|94813.2|94763.2|66
1646069920000|2022-02-28 17:38:40|94824.2|94774.2|94832.4|94782.4|94832.4|94782.4|94822|94772|60
1646069930000|2022-02-28 17:38:50|94833.5|94783.5|94848.5|94798.5|94848.5|94798.5|94833.1|94783.1|55
1646069940000|2022-02-28 17:39:00|94848.4|94798.4|94880.8|94830.8|94880.8|94830.8|94846.8|94796.8|64
1646069950000|2022-02-28 17:39:10|94881.8|94831.8|94896|94846|94897.2|94847.2|94881.8|94831.8|70
1646069960000|2022-02-28 17:39:20|94896.2|94846.2|94909.4|94859.4|94915.2|94860.1|94891.4|94840|66
1646069970000|2022-02-28 17:39:30|94910.2|94860.2|94909.5|94859.5|94914.8|94864.8|94907.1|94857.1|68
1646069980000|2022-02-28 17:39:40|94909.6|94859.6|94898.9|94848.9|94910.7|94860.7|94898.2|94848.2|54
1646069990000|2022-02-28 17:39:50|94898.5|94848.5|94900.5|94850.5|94900.5|94850.5|94897.7|94847.7|37
1646070000000|2022-02-28 17:40:00|94900.6|94850.6|94887.1|94837.1|94900.7|94850.7|94884.4|94834.4|61
1646070010000|2022-02-28 17:40:10|94886.4|94836.4|94870|94820|94898.7|94848.7|94870|94820|68
1646070020000|2022-02-28 17:40:20|94867.7|94817.7|94799.4|94749.4|94867.7|94817.7|94799.4|94749.4|68
1646070030000|2022-02-28 17:40:30|94800|94750|94800.1|94750.1|94803.1|94753.1|94798.1|94748.1|46
1646070040000|2022-02-28 17:40:40|94800.2|94750.2|94807.1|94757.1|94809.4|94759.4|94799.7|94749.7|48
1646070050000|2022-02-28 17:40:50|94807.4|94757.4|94807|94757|94807.8|94757.8|94806.6|94756.6|36
1646070060000|2022-02-28 17:41:00|94806.6|94756.6|94814.1|94764.1|94814.5|94764.5|94805.9|94755.9|35
1646070070000|2022-02-28 17:41:10|94813.9|94763.9|94821.6|94771.6|94821.6|94771.6|94809.4|94759.4|36
1646070080000|2022-02-28 17:41:20|94821.7|94771.7|94825.7|94775.7|94826.6|94776.6|94821.7|94771.7|50
1646070090000|2022-02-28 17:41:30|94825.9|94775.9|94827.5|94777.5|94827.7|94777.7|94825.5|94775.5|23
1646070100000|2022-02-28 17:41:40|94827.4|94777.4|94830.1|94780.1|94830.9|94780.9|94824.1|94774.1|33
1646070110000|2022-02-28 17:41:50|94826.4|94776.4|94825.9|94775.9|94843.4|94782.8|94825.9|94771.8|50
1646070120000|2022-02-28 17:42:00|94827.1|94777.1|94820.1|94770.1|94827.1|94777.1|94816.5|94766.5|44
1646070130000|2022-02-28 17:42:10|94820.3|94770.3|94813.2|94763.2|94823|94773|94811.7|94761.7|49
1646070140000|2022-02-28 17:42:20|94812.9|94762.9|94811.9|94761.9|94833.3|94767.8|94805.7|94750.4|61
1646070150000|2022-02-28 17:42:30|94812.1|94762.1|94808.8|94758.8|94826|94762.4|94807|94748.8|49
1646070160000|2022-02-28 17:42:40|94808.6|94758.6|94803.3|94753.3|94819.9|94760.3|94803.2|94749.5|37
1646070170000|2022-02-28 17:42:50|94803.4|94753.4|94803.8|94753.8|94804.5|94754.5|94802.3|94752.3|33
1646070180000|2022-02-28 17:43:00|94803.7|94753.7|94810.3|94760.3|94810.9|94760.9|94802.5|94752.5|37
1646070190000|2022-02-28 17:43:10|94809.2|94759.2|94810.3|94760.3|94811.4|94761.4|94808|94758|37
1646070200000|2022-02-28 17:43:20|94811.5|94761.5|94814.3|94764.3|94819.9|94769.9|94811.5|94761.5|38
1646070210000|2022-02-28 17:43:30|94816.3|94766.3|94821.9|94771.9|94832|94772.2|94815.3|94761.7|51
1646070220000|2022-02-28 17:43:40|94822.2|94772.2|94837|94765.2|94837|94776|94814.5|94764.5|44
1646070230000|2022-02-28 17:43:50|94826.6|94776.6|94828.7|94778.7|94830.5|94780.5|94823|94773|28
1646070240000|2022-02-28 17:44:00|94829.4|94779.4|94828.6|94778.6|94830.8|94780.8|94824.7|94774.7|40
1646070250000|2022-02-28 17:44:10|94828|94778|94840.1|94790.1|94840.6|94790.6|94826.2|94776.2|41
1646070260000|2022-02-28 17:44:20|94841|94791|94841.7|94791.7|94845.2|94795.2|94837.4|94787.4|37
1646070270000|2022-02-28 17:44:30|94841.4|94791.4|94841.8|94791.8|94842.4|94792.4|94840.1|94790.1|25
1646070280000|2022-02-28 17:44:40|94842.2|94792.2|94835.5|94785.5|94845.6|94795.6|94828.5|94778.5|34
1646070290000|2022-02-28 17:44:50|94835.2|94785.2|94844|94794|94844.3|94794.3|94830.2|94780.2|39
1646070300000|2022-02-28 17:45:00|94844.6|94794.6|94858.8|94787.2|94863.7|94797.8|94843.1|94786.4|50
1646070310000|2022-02-28 17:45:10|94858.7|94787.6|94850.9|94777.4|94860.2|94790.2|94836.2|94776.3|56
1646070320000|2022-02-28 17:45:20|94850.6|94779.7|94851.6|94779.7|94855.9|94792.1|94841.2|94777.2|39
1646070330000|2022-02-28 17:45:30|94840.1|94790.1|94836.8|94786.8|94858.3|94794.4|94833.4|94777.3|59
1646070340000|2022-02-28 17:45:40|94835.8|94785.8|94841.5|94770.5|94848.8|94788.5|94828.1|94767.1|40
1646070350000|2022-02-28 17:45:50|94842.2|94770.8|94829|94779|94843.5|94781.7|94828.9|94769.5|34
1646070360000|2022-02-28 17:46:00|94829.5|94779.5|94829.2|94779.2|94832.7|94782.7|94826.6|94776.6|45
1646070370000|2022-02-28 17:46:10|94829|94779|94829|94779|94829.5|94779.5|94824.2|94774.2|22
1646070380000|2022-02-28 17:46:20|94831.2|94781.2|94835.7|94785.7|94837.1|94787.1|94830.2|94780.2|29
1646070390000|2022-02-28 17:46:30|94835.6|94785.6|94833.6|94783.6|94835.6|94785.6|94830.4|94780.4|23
1646070400000|2022-02-28 17:46:40|94833.4|94783.4|94835.4|94785.4|94836.9|94786.9|94833|94783|19
1646070410000|2022-02-28 17:46:50|94835.6|94785.6|94836.1|94786.1|94836.4|94786.4|94831.6|94781.6|32
1646070420000|2022-02-28 17:47:00|94836.2|94786.2|94847.3|94776.8|94852.1|94792.6|94834.5|94776.8|40
1646070430000|2022-02-28 17:47:10|94836.7|94786.7|94844.4|94774.2|94844.4|94787.2|94831.3|94774.2|39
1646070440000|2022-02-28 17:47:20|94834.4|94784.4|94834.3|94784.3|94843.8|94785.8|94831.4|94772.7|33
1646070450000|2022-02-28 17:47:30|94834.1|94784.1|94833.6|94783.6|94847.6|94789.1|94831.4|94775.5|38
1646070460000|2022-02-28 17:47:40|94834.4|94784.4|94822.4|94772.4|94838.4|94788.4|94822.2|94772.2|67
1646070470000|2022-02-28 17:47:50|94822.2|94772.2|94821.6|94771.6|94824.6|94774.6|94821.5|94771.5|44
1646070480000|2022-02-28 17:48:00|94821.3|94771.3|94820|94770|94821.5|94771.5|94816.4|94766.4|36
1646070490000|2022-02-28 17:48:10|94819.9|94769.9|94822|94772|94822.6|94772.6|94819|94769|43
1646070500000|2022-02-28 17:48:20|94822.2|94772.2|94802.9|94752.9|94822.6|94772.6|94802.9|94752.9|45
1646070510000|2022-02-28 17:48:30|94802|94752|94784.3|94734.3|94802.7|94752.7|94783.9|94733.9|57
1646070520000|2022-02-28 17:48:40|94784.1|94734.1|94776.9|94726.9|94784.7|94734.7|94776.9|94726.9|39
1646070530000|2022-02-28 17:48:50|94776.8|94726.8|94772|94722|94778.5|94728.5|94768.6|94718.6|57
1646070540000|2022-02-28 17:49:00|94773.3|94723.3|94766|94716|94774.8|94724.8|94763.9|94713.9|55
1646070550000|2022-02-28 17:49:10|94765.5|94715.5|94764.4|94714.4|94766.7|94716.7|94763.4|94713.4|42
1646070560000|2022-02-28 17:49:20|94764.1|94714.1|94751.3|94701.3|94764.1|94714.1|94751.3|94701.3|33
1646070570000|2022-02-28 17:49:30|94759.9|94709.9|94748.2|94698.2|94762.2|94712.2|94747.8|94697.8|44
1646070580000|2022-02-28 17:49:40|94748.1|94698.1|94764.9|94714.9|94765.1|94715.1|94748.1|94698.1|60
1646070590000|2022-02-28 17:49:50|94765.1|94715.1|94767.4|94717.4|94767.9|94717.9|94762.1|94712.1|51
1646070600000|2022-02-28 17:50:00|94767.2|94717.2|94762.7|94712.7|94767.5|94717.5|94759.2|94709.2|57
1646070610000|2022-02-28 17:50:10|94762.9|94712.9|94757|94707|94763.2|94713.2|94756.7|94706.7|42
1646070620000|2022-02-28 17:50:20|94755.1|94705.1|94757.1|94707.1|94762.5|94712.5|94753.9|94703.9|55
1646070630000|2022-02-28 17:50:30|94757.4|94707.4|94750.7|94700.7|94757.5|94707.5|94750.7|94700.7|38
1646070640000|2022-02-28 17:50:40|94751.2|94701.2|94754.7|94704.7|94757.2|94707.2|94750.7|94700.7|40
1646070650000|2022-02-28 17:50:50|94754.2|94704.2|94754.5|94704.5|94755.1|94705.1|94754.2|94704.2|25
1646070660000|2022-02-28 17:51:00|94754.4|94704.4|94756.9|94706.9|94757.2|94707.2|94754.3|94704.3|25
1646070670000|2022-02-28 17:51:10|94756.5|94706.5|94753.8|94703.8|94756.9|94706.9|94753.8|94703.8|20
1646070680000|2022-02-28 17:51:20|94754|94704|94746.1|94696.1|94754|94704|94745.3|94695.3|39
1646070690000|2022-02-28 17:51:30|94746.6|94696.6|94743.4|94693.4|94747.4|94697.4|94743.2|94693.2|34
1646070700000|2022-02-28 17:51:40|94743.5|94693.5|94748.4|94698.4|94748.5|94698.5|94743.1|94693.1|33
1646070710000|2022-02-28 17:51:50|94748.5|94698.5|94751.5|94701.5|94755.5|94705.5|94748.5|94698.5|44
1646070720000|2022-02-28 17:52:00|94751.4|94701.4|94751.2|94701.2|94752|94702|94751.1|94701.1|22
1646070730000|2022-02-28 17:52:10|94751|94701|94743.4|94693.4|94751.9|94701.9|94743.4|94693.4|38
1646070740000|2022-02-28 17:52:20|94743.5|94693.5|94751.2|94701.2|94751.4|94701.4|94743.5|94693.5|42
1646070750000|2022-02-28 17:52:30|94751.1|94701.1|94757.8|94707.8|94759|94709|94751|94701|39
1646070760000|2022-02-28 17:52:40|94756.1|94706.1|94757.7|94707.7|94758.3|94708.3|94756.1|94706.1|23
1646070770000|2022-02-28 17:52:50|94757.9|94707.9|94757.6|94707.6|94757.9|94707.9|94755.3|94705.3|19
1646070780000|2022-02-28 17:53:00|94757.8|94707.8|94756.5|94706.5|94757.8|94707.8|94756.3|94706.3|18
1646070790000|2022-02-28 17:53:10|94756.8|94706.8|94758.7|94708.7|94760|94710|94756.6|94706.6|24
1646070800000|2022-02-28 17:53:20|94759.1|94709.1|94750.3|94700.3|94759.1|94709.1|94750.3|94700.3|29
1646070810000|2022-02-28 17:53:30|94750.1|94700.1|94760.4|94710.4|94760.4|94710.4|94749.9|94699.9|39
1646070820000|2022-02-28 17:53:40|94762.1|94712.1|94766.4|94716.4|94769.7|94719.7|94762.1|94712.1|44
1646070830000|2022-02-28 17:53:50|94765.7|94715.7|94768.9|94718.9|94770.1|94720.1|94761.9|94711.9|50
1646070840000|2022-02-28 17:54:00|94770.4|94720.4|94772|94722|94773.2|94723.2|94762.7|94712.7|51
1646070850000|2022-02-28 17:54:10|94772.2|94722.2|94776.3|94726.3|94776.3|94726.3|94769|94719|40
1646070860000|2022-02-28 17:54:20|94775|94725|94773.3|94723.3|94779.3|94729.3|94773.2|94723.2|41
1646070870000|2022-02-28 17:54:30|94773.2|94723.2|94785.4|94735.4|94788.6|94738.6|94773.2|94723.2|54
1646070880000|2022-02-28 17:54:40|94785|94735|94799.1|94749.1|94801.2|94751.2|94785|94735|59
1646070890000|2022-02-28 17:54:50|94799.4|94749.4|94891.6|94808.1|94901.1|94825.6|94797.4|94747.4|68
1646070900000|2022-02-28 17:55:00|94891.1|94808.3|94893.9|94809.5|94901.4|94809.6|94889.6|94800.2|48
1646070910000|2022-02-28 17:55:10|94892.8|94809.9|94901.7|94822.4|94909.6|94827.3|94892.8|94803.7|57
1646070920000|2022-02-28 17:55:20|94908.2|94820.5|94900.1|94806|94908.2|94821.5|94895.9|94805.6|43
1646070930000|2022-02-28 17:55:30|94900.5|94806.9|94897.7|94805.9|94902.5|94810.6|94888.3|94803.6|58
1646070940000|2022-02-28 17:55:40|94897.9|94805.5|94890.4|94816|94903.8|94819.5|94888.8|94804.8|54
1646070950000|2022-02-28 17:55:50|94889.1|94816.2|94893.2|94819.9|94894.8|94831.3|94881.3|94811.2|51
1646070960000|2022-02-28 17:56:00|94893.9|94819.7|94874.2|94824.2|94895.9|94829.5|94872.8|94817.5|57
1646070970000|2022-02-28 17:56:10|94874.3|94824.3|94866.5|94816.5|94878.5|94828.5|94860.7|94801.5|53
1646070980000|2022-02-28 17:56:20|94866.7|94816.7|94856.8|94806.8|94885.4|94819.9|94854.1|94800.3|59
1646070990000|2022-02-28 17:56:30|94857.4|94807.4|94858.6|94808.6|94870.7|94809.9|94853.7|94795.7|55
1646071000000|2022-02-28 17:56:40|94858.3|94808.3|94871.5|94801.5|94873.4|94811.3|94853.6|94799.4|42
1646071010000|2022-02-28 17:56:50|94861.4|94811.4|94881.8|94811.4|94888.3|94821.8|94861.3|94796.4|49
1646071020000|2022-02-28 17:57:00|94882.6|94812.4|94877.2|94827.2|94888.6|94827.8|94871.5|94808.1|48
1646071030000|2022-02-28 17:57:10|94888.9|94815.4|94880.1|94830.1|94896.2|94835.7|94879.6|94815.4|48
1646071040000|2022-02-28 17:57:20|94880|94830|94894.6|94821.1|94899.3|94836.4|94877.7|94819.6|41
1646071050000|2022-02-28 17:57:30|94894.1|94821.8|94891.9|94818.2|94897.5|94829.5|94878.8|94814.3|57
1646071060000|2022-02-28 17:57:40|94893|94817.6|94872.2|94822.2|94893|94828.3|94871.9|94813.1|48
1646071070000|2022-02-28 17:57:50|94872.1|94822.1|94865.5|94815.5|94877.7|94824.3|94861.4|94805.6|51
1646071080000|2022-02-28 17:58:00|94865.6|94815.6|94881.8|94831.8|94881.8|94831.8|94865|94815|54
1646071090000|2022-02-28 17:58:10|94881.4|94831.4|94879.2|94829.2|94896.6|94834.3|94878.5|94822.2|43
1646071100000|2022-02-28 17:58:20|94879.9|94829.9|94872.2|94822.2|94900.5|94838.1|94869.2|94819.2|57
1646071110000|2022-02-28 17:58:30|94872.9|94822.9|94864.9|94814.9|94873.4|94823.4|94861.5|94811.5|57
1646071120000|2022-02-28 17:58:40|94865.1|94815.1|94860.4|94810.4|94866.8|94816.8|94851.5|94801.5|63
1646071130000|2022-02-28 17:58:50|94860.2|94810.2|94861.8|94811.8|94861.8|94811.8|94857.8|94807.8|37
1646071140000|2022-02-28 17:59:00|94861.9|94811.9|94802.1|94752.1|94869.5|94811.9|94802.1|94744.1|68
1646071150000|2022-02-28 17:59:10|94803.4|94753.4|94798.9|94748.9|94815.7|94753.4|94790.6|94739.1|75
1646071160000|2022-02-28 17:59:20|94799|94749|94789.8|94739.8|94799.4|94749.4|94789.1|94739.1|55
1646071170000|2022-02-28 17:59:30|94789.4|94739.4|94787.3|94737.3|94789.5|94739.5|94784.9|94734.9|51
1646071180000|2022-02-28 17:59:40|94787.1|94737.1|94794.8|94744.8|94798.4|94748.4|94787.1|94737.1|59
1646071190000|2022-02-28 17:59:50|94795|94745|94790.9|94740.9|94795.1|94745.1|94790.8|94740.8|53
1646071200000|2022-02-28 18:00:00|94790.3|94740.3|94777.1|94727.1|94790.3|94740.3|94774.5|94724.5|59
1646071210000|2022-02-28 18:00:10|94777.5|94727.5|94771.1|94721.1|94777.5|94727.5|94761.4|94711.4|65
1646071220000|2022-02-28 18:00:20|94770.9|94720.9|94770.9|94720.9|94774.1|94724.1|94770.4|94720.4|45
1646071230000|2022-02-28 18:00:30|94770.8|94720.8|94765.5|94715.5|94771.1|94721.1|94765.4|94715.4|56
1646071240000|2022-02-28 18:00:40|94765.4|94715.4|94765.6|94715.6|94766.1|94716.1|94757.6|94707.6|47
1646071250000|2022-02-28 18:00:50|94765.2|94715.2|94768|94718|94768.7|94718.7|94763.1|94713.1|52
1646071260000|2022-02-28 18:01:00|94768.4|94718.4|94753.6|94703.6|94771.2|94721.2|94753|94703|60
1646071270000|2022-02-28 18:01:10|94753.3|94703.3|94750.8|94700.8|94757.3|94707.3|94745.9|94695.9|58
1646071280000|2022-02-28 18:01:20|94749.7|94699.7|94748.1|94698.1|94753.6|94703.6|94748.1|94698.1|59
1646071290000|2022-02-28 18:01:30|94748.3|94698.3|94752.6|94702.6|94754.5|94704.5|94747.3|94697.3|41
1646071300000|2022-02-28 18:01:40|94753.1|94703.1|94753.6|94703.6|94753.6|94703.6|94751.8|94701.8|35
1646071310000|2022-02-28 18:01:50|94753.9|94703.9|94752.8|94702.8|94753.9|94703.9|94751.8|94701.8|30
1646071320000|2022-02-28 18:02:00|94752.7|94702.7|94753.9|94703.9|94754.7|94704.7|94752.7|94702.7|26
1646071330000|2022-02-28 18:02:10|94753.7|94703.7|94749.5|94699.5|94753.7|94703.7|94746.1|94696.1|35
1646071340000|2022-02-28 18:02:20|94750.3|94700.3|94751.2|94701.2|94753.4|94703.4|94750.3|94700.3|35
1646071350000|2022-02-28 18:02:30|94743.7|94693.7|94706.6|94656.6|94743.7|94693.7|94706.2|94646.5|65
1646071360000|2022-02-28 18:02:40|94706.7|94656.7|94704.1|94654.1|94717.4|94656.7|94699.6|94643|57
1646071370000|2022-02-28 18:02:50|94704|94654|94696.5|94646.5|94704|94654|94694.4|94644.4|50
1646071380000|2022-02-28 18:03:00|94697.2|94647.2|94692.7|94642.7|94697.2|94647.2|94692.7|94642.7|36
1646071390000|2022-02-28 18:03:10|94692.6|94642.6|94688.8|94638.8|94692.7|94642.7|94688.7|94638.7|38
1646071400000|2022-02-28 18:03:20|94688.6|94638.6|94686.1|94636.1|94688.9|94638.9|94685.2|94635.2|30
1646071410000|2022-02-28 18:03:30|94686.8|94636.8|94684.9|94634.9|94688.7|94638.7|94683.4|94633.4|30
1646071420000|2022-02-28 18:03:40|94684.8|94634.8|94690.6|94640.6|94691.1|94641.1|94684.8|94634.8|35
1646071430000|2022-02-28 18:03:50|94690.5|94640.5|94693.4|94643.4|94693.9|94643.9|94690.4|94640.4|28
1646071440000|2022-02-28 18:04:00|94693.1|94643.1|94694.6|94644.6|94694.8|94644.8|94692.6|94642.6|21
1646071450000|2022-02-28 18:04:10|94694.5|94644.5|94691.6|94641.6|94694.6|94644.6|94691.3|94641.3|19
1646071460000|2022-02-28 18:04:20|94691.7|94641.7|94689.8|94639.8|94692.6|94642.6|94689.6|94639.6|42
1646071470000|2022-02-28 18:04:30|94690|94640|94686.1|94636.1|94691.6|94641.6|94686.1|94636.1|34
1646071480000|2022-02-28 18:04:40|94687|94637|94687.5|94637.5|94693.8|94643.8|94686.7|94636.7|37
1646071490000|2022-02-28 18:04:50|94687.4|94637.4|94678.1|94628.1|94689.9|94639.9|94678|94628|51
1646071500000|2022-02-28 18:05:00|94678.2|94628.2|94651.3|94601.3|94679.5|94629.5|94649.5|94588.4|65
1646071510000|2022-02-28 18:05:10|94651.9|94601.9|94637.9|94587.9|94662.2|94601.9|94636.5|94586.5|61
1646071520000|2022-02-28 18:05:20|94637|94587|94639.4|94589.4|94640.3|94590.3|94636.8|94586.8|32
1646071530000|2022-02-28 18:05:30|94639.3|94589.3|94640|94590|94640|94590|94637.7|94587.7|23
1646071540000|2022-02-28 18:05:40|94640.2|94590.2|94638.2|94588.2|94640.2|94590.2|94636.6|94586.6|33
1646071550000|2022-02-28 18:05:50|94638.3|94588.3|94639.8|94589.8|94639.8|94589.8|94635.8|94585.8|33
1646071560000|2022-02-28 18:06:00|94639.3|94589.3|94638.4|94588.4|94639.5|94589.5|94636.2|94586.2|48
1646071570000|2022-02-28 18:06:10|94638.2|94588.2|94642.6|94592.6|94642.6|94592.6|94638|94588|29
1646071580000|2022-02-28 18:06:20|94641.7|94591.7|94638.6|94588.6|94644.6|94594.6|94638.5|94588.5|51
1646071590000|2022-02-28 18:06:30|94638.7|94588.7|94619.4|94569.4|94638.8|94588.8|94619.4|94569.4|58
1646071600000|2022-02-28 18:06:40|94618.1|94568.1|94607.1|94557.1|94618.1|94568.1|94605.4|94555.4|63
1646071610000|2022-02-28 18:06:50|94606.6|94556.6|94609.3|94559.3|94610.3|94560.3|94605.6|94555.6|57
1646071620000|2022-02-28 18:07:00|94609.6|94559.6|94628.4|94578.4|94628.4|94578.4|94608.4|94558.4|63
1646071630000|2022-02-28 18:07:10|94629.1|94579.1|94622.7|94572.7|94631.2|94581.2|94621.8|94571.8|60
1646071640000|2022-02-28 18:07:20|94622.3|94572.3|94617.3|94567.3|94622.7|94572.7|94616.8|94566.8|50
1646071650000|2022-02-28 18:07:30|94617.5|94567.5|94620.6|94570.6|94620.6|94570.6|94616.7|94566.7|49
1646071660000|2022-02-28 18:07:40|94621.2|94571.2|94625.7|94575.7|94638.9|94588.9|94617.3|94567.3|68
1646071670000|2022-02-28 18:07:50|94625.8|94575.8|94634|94584|94638.2|94588.2|94624.5|94574.5|65
1646071680000|2022-02-28 18:08:00|94633.6|94583.6|94632.6|94582.6|94635.4|94585.4|94609|94571.4|50
1646071690000|2022-02-28 18:08:10|94633.9|94583.9|94633.8|94583.8|94636.2|94586.2|94633.6|94583.6|27
1646071700000|2022-02-28 18:08:20|94633.7|94583.7|94629.5|94579.5|94635.5|94585.5|94629.5|94579.5|25
1646071710000|2022-02-28 18:08:30|94629.7|94579.7|94645.7|94595.7|94648.7|94598.7|94627.4|94577.4|45
1646071720000|2022-02-28 18:08:40|94645.4|94595.4|94640.1|94590.1|94646.3|94596.3|94639.4|94589.4|37
1646071730000|2022-02-28 18:08:50|94642.4|94592.4|94641.8|94591.8|94644.9|94594.9|94625.4|94575.4|39
1646071740000|2022-02-28 18:09:00|94641.5|94591.5|94641.7|94591.7|94664.5|94614.5|94640.2|94590.2|66
1646071750000|2022-02-28 18:09:10|94640.4|94590.4|94635.9|94585.9|94642.4|94592.4|94635.8|94585.8|53
1646071760000|2022-02-28 18:09:20|94636.6|94586.6|94636.1|94586.1|94636.9|94586.9|94634.8|94584.8|30
1646071770000|2022-02-28 18:09:30|94636.4|94586.4|94635.6|94585.6|94638.2|94588.2|94635.4|94585.4|37
1646071780000|2022-02-28 18:09:40|94635.8|94585.8|94638.4|94588.4|94638.7|94588.7|94634.5|94584.5|24
1646071790000|2022-02-28 18:09:50|94637.3|94587.3|94628.6|94578.6|94639.3|94589.3|94628.3|94578.3|49
1646071800000|2022-02-28 18:10:00|94628.7|94578.7|94633.6|94583.6|94633.6|94583.6|94627.4|94577.4|35
1646071810000|2022-02-28 18:10:10|94633.3|94583.3|94635.1|94585.1|94637.2|94587.2|94633.2|94583.2|33
1646071820000|2022-02-28 18:10:20|94635|94585|94635.8|94585.8|94636|94586|94634.1|94584.1|15
1646071830000|2022-02-28 18:10:30|94635.9|94585.9|94632.9|94582.9|94636|94586|94632.8|94582.8|25
1646071840000|2022-02-28 18:10:40|94633.5|94583.5|94634|94584|94636.1|94586.1|94631.9|94581.9|33
1646071850000|2022-02-28 18:10:50|94635.9|94585.9|94631.3|94581.3|94635.9|94585.9|94631.3|94581.3|27
1646071860000|2022-02-28 18:11:00|94631.5|94581.5|94623.7|94573.7|94631.7|94581.7|94620|94570|55
1646071870000|2022-02-28 18:11:10|94624|94574|94629|94579|94630.5|94580.5|94624|94574|51
1646071880000|2022-02-28 18:11:20|94628.8|94578.8|94628.4|94578.4|94630.9|94580.9|94628.4|94578.4|34
1646071890000|2022-02-28 18:11:30|94628.1|94578.1|94627.8|94577.8|94629.4|94579.4|94627.6|94577.6|21
1646071900000|2022-02-28 18:11:40|94627.6|94577.6|94623.4|94573.4|94628|94587.1|94608|94572.6|36
1646071910000|2022-02-28 18:11:50|94623.3|94573.3|94623.4|94573.4|94624|94574|94623.2|94573.2|22
1646071920000|2022-02-28 18:12:00|94623.2|94573.2|94608.9|94558.9|94623.2|94573.2|94608.9|94558.9|45
1646071930000|2022-02-28 18:12:10|94609.1|94559.1|94603|94553|94609.9|94559.9|94602.7|94552.7|52
1646071940000|2022-02-28 18:12:20|94602.7|94552.7|94606.9|94556.9|94608.8|94558.8|94602.3|94552.3|39
1646071950000|2022-02-28 18:12:30|94607.2|94557.2|94612.5|94562.5|94612.9|94562.9|94606.5|94556.5|44
1646071960000|2022-02-28 18:12:40|94612.6|94562.6|94612.3|94562.3|94614.9|94564.9|94611.6|94561.6|31
1646071970000|2022-02-28 18:12:50|94612.2|94562.2|94607|94557|94612.2|94562.2|94605.6|94555.6|32
1646071980000|2022-02-28 18:13:00|94606.2|94556.2|94605.9|94555.9|94607.1|94557.1|94605.6|94555.6|32
1646071990000|2022-02-28 18:13:10|94605.6|94555.6|94585.5|94535.5|94607.1|94557.1|94584|94534|43
1646072000000|2022-02-28 18:13:20|94587.3|94537.3|94586.6|94536.6|94591.8|94541.8|94581|94531|65
1646072010000|2022-02-28 18:13:30|94586.4|94536.4|94585.5|94535.5|94588.5|94538.5|94584.6|94534.6|32
1646072020000|2022-02-28 18:13:40|94585|94535|94579.6|94529.6|94585|94540.9|94565.9|94529|47
1646072030000|2022-02-28 18:13:50|94579.8|94529.8|94575.1|94525.1|94580.3|94530.3|94575.1|94525.1|32
1646072040000|2022-02-28 18:14:00|94575.2|94525.2|94589.8|94539.8|94591.3|94550.4|94572.2|94523.8|42
1646072050000|2022-02-28 18:14:10|94589.9|94539.9|94583.3|94533.3|94590.2|94540.2|94583.1|94533.1|48
1646072060000|2022-02-28 18:14:20|94583|94533|94584.7|94534.7|94586.2|94536.2|94582|94532|41
1646072070000|2022-02-28 18:14:30|94584.8|94534.8|94588.8|94538.8|94588.9|94538.9|94584.4|94534.4|35
1646072080000|2022-02-28 18:14:40|94588.9|94538.9|94588.3|94538.3|94590.8|94540.8|94588|94538|43
1646072090000|2022-02-28 18:14:50|94588|94538|94586|94536|94593.5|94552|94577|94529|45
1646072100000|2022-02-28 18:15:00|94586.3|94536.3|94598.3|94548.3|94598.5|94548.5|94585.9|94535.9|47
1646072110000|2022-02-28 18:15:10|94598|94548|94609.3|94559.3|94609.4|94559.4|94597.3|94547.3|44
1646072120000|2022-02-28 18:15:20|94608.5|94558.5|94607.9|94557.9|94611.1|94561.1|94607.3|94557.3|47
1646072130000|2022-02-28 18:15:30|94607.5|94557.5|94608.1|94558.1|94608.8|94558.8|94605|94555|49
1646072140000|2022-02-28 18:15:40|94605.2|94555.2|94606.8|94556.8|94607.6|94557.6|94602.5|94552.5|50
1646072150000|2022-02-28 18:15:50|94606.9|94556.9|94608.9|94558.9|94612.5|94562.5|94606.9|94556.9|55
1646072160000|2022-02-28 18:16:00|94609.1|94559.1|94603.9|94553.9|94609.5|94559.5|94603.6|94553.6|50
1646072170000|2022-02-28 18:16:10|94603.8|94553.8|94605.2|94555.2|94605.6|94555.6|94603.6|94553.6|24
1646072180000|2022-02-28 18:16:20|94605.1|94555.1|94613|94563|94613|94563|94604.2|94554.2|39
1646072190000|2022-02-28 18:16:30|94612.4|94562.4|94622|94572|94624.8|94574.8|94611.4|94561.4|56
1646072200000|2022-02-28 18:16:40|94622.1|94572.1|94614.5|94564.5|94622.1|94572.1|94614.5|94564.5|36
1646072210000|2022-02-28 18:16:50|94614.1|94564.1|94619|94569|94623.4|94573.4|94612.5|94562.5|51
1646072220000|2022-02-28 18:17:00|94618.9|94568.9|94623.9|94573.9|94625.3|94575.3|94618.9|94568.9|48
1646072230000|2022-02-28 18:17:10|94623.5|94573.5|94668|94618|94668|94618|94623.5|94573.5|61
1646072240000|2022-02-28 18:17:20|94668.2|94618.2|94663.9|94613.9|94671.1|94621.1|94657.2|94607.2|60
1646072250000|2022-02-28 18:17:30|94663.5|94613.5|94650.3|94600.3|94671.8|94621.8|94650|94600|65
1646072260000|2022-02-28 18:17:40|94649.4|94599.4|94648.5|94598.5|94649.6|94599.6|94646.6|94596.6|32
1646072270000|2022-02-28 18:17:50|94649.3|94599.3|94653.7|94603.7|94654.2|94604.2|94649.3|94599.3|36
1646072280000|2022-02-28 18:18:00|94653.5|94603.5|94651.8|94601.8|94655.3|94605.3|94651.4|94601.4|45
1646072290000|2022-02-28 18:18:10|94651.3|94601.3|94644.6|94594.6|94651.5|94601.5|94643.8|94593.8|45
1646072300000|2022-02-28 18:18:20|94644.7|94594.7|94643.3|94593.3|94645.5|94595.5|94642.7|94592.7|40
1646072310000|2022-02-28 18:18:30|94643.4|94593.4|94649.9|94599.9|94651.7|94601.7|94642.5|94592.5|42
1646072320000|2022-02-28 18:18:40|94649.1|94599.1|94658.6|94608.6|94659.4|94609.4|94648.8|94598.8|43
1646072330000|2022-02-28 18:18:50|94658.7|94608.7|94655.7|94605.7|94661.8|94611.8|94655.5|94605.5|42
1646072340000|2022-02-28 18:19:00|94655.8|94605.8|94657.4|94607.4|94657.6|94607.6|94652.1|94602.1|53
1646072350000|2022-02-28 18:19:10|94657.3|94607.3|94649.3|94599.3|94657.5|94607.5|94648.9|94598.9|42
1646072360000|2022-02-28 18:19:20|94649.5|94599.5|94644.8|94594.8|94649.5|94605.7|94623.9|94584.1|58
1646072370000|2022-02-28 18:19:30|94644.3|94594.3|94647.7|94597.7|94650.8|94600.8|94644.3|94594.3|44
1646072380000|2022-02-28 18:19:40|94647.5|94597.5|94647.9|94597.9|94650.3|94600.3|94645.5|94595.5|56
1646072390000|2022-02-28 18:19:50|94648.2|94598.2|94642.9|94592.9|94649.7|94599.7|94639.4|94589.4|46
1646072400000|2022-02-28 18:20:00|94642.6|94592.6|94652.8|94602.8|94654.3|94604.3|94642.3|94592.3|50
1646072410000|2022-02-28 18:20:10|94652.7|94602.7|94657.3|94607.3|94657.8|94607.8|94652.4|94602.4|50
1646072420000|2022-02-28 18:20:20|94656.7|94606.7|94661.2|94611.2|94661.7|94611.7|94656.7|94606.7|40
1646072430000|2022-02-28 18:20:30|94661.5|94611.5|94665.7|94615.7|94667.5|94617.5|94661.5|94611.5|44
1646072440000|2022-02-28 18:20:40|94665.3|94615.3|94664.8|94614.8|94666.7|94616.7|94664.7|94614.7|22
1646072450000|2022-02-28 18:20:50|94664.9|94614.9|94658.4|94608.4|94664.9|94614.9|94656|94606|42
1646072460000|2022-02-28 18:21:00|94658.5|94608.5|94677.4|94627.4|94677.8|94627.8|94658|94608|39
1646072470000|2022-02-28 18:21:10|94677.5|94627.5|94736.8|94686.8|94741.4|94691.4|94677.4|94627.4|66
1646072480000|2022-02-28 18:21:20|94738.1|94688.1|94736.7|94686.7|94739.4|94689.4|94734.6|94684.6|42
1646072490000|2022-02-28 18:21:30|94737|94687|94736.9|94686.9|94738|94688|94734.2|94684.2|44
1646072500000|2022-02-28 18:21:40|94737.7|94687.7|94745.3|94695.3|94754.8|94697.6|94737.3|94681.2|50
1646072510000|2022-02-28 18:21:50|94745|94695|94757.4|94707.4|94758.9|94708.9|94743.3|94682.3|56
1646072520000|2022-02-28 18:22:00|94759.5|94709.5|94757|94707|94768.4|94709.5|94754.3|94693.9|34
1646072530000|2022-02-28 18:22:10|94756.9|94706.9|94757.5|94707.5|94769.1|94710.1|94756.7|94694.9|38
1646072540000|2022-02-28 18:22:20|94757.4|94707.4|94756.5|94706.5|94760.2|94710.2|94755.6|94705.6|37
1646072550000|2022-02-28 18:22:30|94756.8|94706.8|94763.4|94691.5|94763.4|94707.6|94753.6|94691.4|30
1646072560000|2022-02-28 18:22:40|94763.1|94688|94757|94707|94767|94707.3|94749.7|94687.6|31
1646072570000|2022-02-28 18:22:50|94757.7|94707.7|94758.1|94708.1|94770.5|94709.7|94757.2|94697.2|24
1646072580000|2022-02-28 18:23:00|94756.7|94706.7|94758.1|94708.1|94758.4|94708.4|94753.6|94703.6|39
1646072590000|2022-02-28 18:23:10|94758.2|94708.2|94760|94710|94760.8|94710.8|94758|94708|29
1646072600000|2022-02-28 18:23:20|94760.3|94710.3|94759.9|94709.9|94760.8|94710.8|94758.4|94708.4|33
1646072610000|2022-02-28 18:23:30|94759.8|94709.8|94757.4|94707.4|94759.8|94709.8|94757.1|94707.1|25
1646072620000|2022-02-28 18:23:40|94757.6|94707.6|94758|94708|94759.8|94709.8|94756.9|94706.9|34
1646072630000|2022-02-28 18:23:50|94758.1|94708.1|94754.8|94704.8|94758.1|94708.1|94751.1|94701.1|42
1646072640000|2022-02-28 18:24:00|94754.5|94704.5|94759|94709|94759|94709|94753.9|94703.9|29
1646072650000|2022-02-28 18:24:10|94759.1|94709.1|94757.1|94707.1|94760|94710|94757.1|94707.1|26
1646072660000|2022-02-28 18:24:20|94756.9|94706.9|94757.4|94707.4|94757.7|94707.7|94756.6|94706.6|19
1646072670000|2022-02-28 18:24:30|94757.3|94707.3|94753|94703|94757.3|94707.3|94752.9|94702.9|18
1646072680000|2022-02-28 18:24:40|94753.5|94703.5|94753.6|94703.6|94756.4|94706.4|94752.5|94702.5|39
1646072690000|2022-02-28 18:24:50|94753.4|94703.4|94753.4|94703.4|94753.7|94703.7|94752.5|94702.5|23
1646072700000|2022-02-28 18:25:00|94753.3|94703.3|94753.5|94703.5|94754.3|94704.3|94752|94702|23
1646072710000|2022-02-28 18:25:10|94752.7|94702.7|94748.3|94698.3|94753.7|94703.7|94748|94698|24
1646072720000|2022-02-28 18:25:20|94750.8|94700.8|94740.6|94690.6|94750.8|94700.8|94739.9|94689.9|40
1646072730000|2022-02-28 18:25:30|94740.7|94690.7|94739.1|94689.1|94742.9|94692.9|94735|94685|47
1646072740000|2022-02-28 18:25:40|94738.8|94688.8|94739.6|94689.6|94741.8|94691.8|94737.3|94687.3|28
1646072750000|2022-02-28 18:25:50|94740.5|94690.5|94738.3|94688.3|94741.1|94691.1|94738.1|94688.1|23
1646072760000|2022-02-28 18:26:00|94738.4|94688.4|94731.4|94681.4|94738.8|94688.8|94731.4|94681.4|30
1646072770000|2022-02-28 18:26:10|94731.6|94681.6|94733.7|94683.7|94734.2|94684.2|94731.3|94681.3|29
1646072780000|2022-02-28 18:26:20|94733.9|94683.9|94742.6|94692.6|94742.6|94692.6|94733.6|94683.6|33
1646072790000|2022-02-28 18:26:30|94742.5|94692.5|94745.9|94695.9|94748.4|94698.4|94742.5|94692.5|35
1646072800000|2022-02-28 18:26:40|94745.8|94695.8|94740.8|94690.8|94745.8|94695.8|94740.7|94690.7|36
1646072810000|2022-02-28 18:26:50|94740.9|94690.9|94737|94687|94740.9|94690.9|94736.3|94686.3|38
1646072820000|2022-02-28 18:27:00|94736.8|94686.8|94737.1|94687.1|94737.8|94687.8|94735.1|94685.1|33
1646072830000|2022-02-28 18:27:10|94737.4|94687.4|94737.4|94687.4|94737.8|94687.8|94736.8|94686.8|30
1646072840000|2022-02-28 18:27:20|94737.3|94687.3|94742.8|94692.8|94743.1|94693.1|94737.2|94687.2|29
1646072850000|2022-02-28 18:27:30|94742.7|94692.7|94733.7|94683.7|94742.7|94692.7|94728.7|94678.7|39
1646072860000|2022-02-28 18:27:40|94734.2|94684.2|94733.7|94683.7|94737.5|94687.5|94732.8|94682.8|50
1646072870000|2022-02-28 18:27:50|94733.3|94683.3|94728.2|94678.2|94733.5|94683.5|94727.7|94677.7|35
1646072880000|2022-02-28 18:28:00|94728.3|94678.3|94716.4|94666.4|94728.5|94678.5|94716.1|94666.1|56
1646072890000|2022-02-28 18:28:10|94715.9|94665.9|94726.6|94676.6|94729.8|94679.8|94715.9|94665.9|49
1646072900000|2022-02-28 18:28:20|94726.7|94676.7|94726.2|94676.2|94726.7|94676.7|94725.1|94675.1|32
1646072910000|2022-02-28 18:28:30|94726.1|94676.1|94717.7|94667.7|94726.2|94676.2|94717.5|94667.5|34
1646072920000|2022-02-28 18:28:40|94717.8|94667.8|94719.3|94669.3|94720|94670|94717.7|94667.7|41
1646072930000|2022-02-28 18:28:50|94719.4|94669.4|94719.6|94669.6|94720.1|94670.1|94719.4|94669.4|28
1646072940000|2022-02-28 18:29:00|94719.3|94669.3|94718.1|94668.1|94719.3|94669.3|94717.3|94667.3|35
1646072950000|2022-02-28 18:29:10|94718.5|94668.5|94718.2|94668.2|94720.8|94670.8|94715.4|94665.4|52
1646072960000|2022-02-28 18:29:20|94717.4|94667.4|94709|94659|94718|94668|94709|94659|52
1646072970000|2022-02-28 18:29:30|94709.3|94659.3|94706.6|94656.6|94711.8|94661.8|94705.6|94655.6|41
1646072980000|2022-02-28 18:29:40|94706.4|94656.4|94706.8|94656.8|94706.8|94656.8|94705.1|94655.1|47
1646072990000|2022-02-28 18:29:50|94706.7|94656.7|94708.7|94658.7|94709.4|94659.4|94706.2|94656.2|39
1646073000000|2022-02-28 18:30:00|94708.2|94658.2|94705.9|94655.9|94708.2|94658.2|94704.6|94654.6|32
1646073010000|2022-02-28 18:30:10|94705.8|94655.8|94703.8|94653.8|94706.2|94656.2|94703.7|94653.7|39
1646073020000|2022-02-28 18:30:20|94701.7|94651.7|94701.2|94651.2|94702.9|94652.9|94698.2|94648.2|42
1646073030000|2022-02-28 18:30:30|94701.3|94651.3|94705.7|94655.7|94706.3|94656.3|94700.4|94650.4|45
1646073040000|2022-02-28 18:30:40|94705.8|94655.8|94705.7|94655.7|94706.9|94656.9|94704|94654|37
1646073050000|2022-02-28 18:30:50|94705.9|94655.9|94707.2|94657.2|94707.6|94657.6|94705.9|94655.9|18
1646073060000|2022-02-28 18:31:00|94707.1|94657.1|94706.8|94656.8|94707.3|94657.3|94706.2|94656.2|23
1646073070000|2022-02-28 18:31:10|94706.5|94656.5|94717.4|94667.4|94717.9|94667.9|94706.3|94656.3|35
1646073080000|2022-02-28 18:31:20|94717.9|94667.9|94717.9|94667.9|94719.1|94669.1|94717.3|94667.3|38
1646073090000|2022-02-28 18:31:30|94717.8|94667.8|94714.1|94664.1|94717.9|94667.9|94713.4|94663.4|29
1646073100000|2022-02-28 18:31:40|94713.9|94663.9|94714.2|94664.2|94716.3|94666.3|94713.4|94663.4|18
1646073110000|2022-02-28 18:31:50|94714.4|94664.4|94712.7|94662.7|94714.4|94664.4|94712.3|94662.3|34
1646073120000|2022-02-28 18:32:00|94713.2|94663.2|94711.7|94661.7|94713.3|94663.3|94710.7|94660.7|37
1646073130000|2022-02-28 18:32:10|94711.6|94661.6|94705.4|94655.4|94711.6|94661.6|94705.3|94655.3|28
1646073140000|2022-02-28 18:32:20|94705.1|94655.1|94697.2|94647.2|94705.4|94655.4|94696.4|94646.4|42
1646073150000|2022-02-28 18:32:30|94699.5|94649.5|94696.2|94646.2|94699.5|94649.5|94696.2|94646.2|34
1646073160000|2022-02-28 18:32:40|94696.5|94646.5|94699.7|94649.7|94699.7|94649.7|94695|94645|33
1646073170000|2022-02-28 18:32:50|94699.4|94649.4|94699.9|94649.9|94700.4|94650.4|94699|94649|38
1646073180000|2022-02-28 18:33:00|94699.8|94649.8|94699.4|94649.4|94701.9|94651.9|94699.4|94649.4|34
1646073190000|2022-02-28 18:33:10|94701.5|94651.5|94695.1|94645.1|94701.5|94651.5|94694|94644|32
1646073200000|2022-02-28 18:33:20|94694.8|94644.8|94693.6|94643.6|94694.8|94644.8|94693.1|94643.1|30
1646073210000|2022-02-28 18:33:30|94693.7|94643.7|94692.6|94642.6|94695.3|94645.3|94691.8|94641.8|40
1646073220000|2022-02-28 18:33:40|94692.2|94642.2|94692.4|94642.4|94692.8|94642.8|94690.5|94640.5|26
1646073230000|2022-02-28 18:33:50|94692.1|94642.1|94694.1|94644.1|94694.8|94644.8|94692.1|94642.1|13
1646073240000|2022-02-28 18:34:00|94694.4|94644.4|94698.6|94648.6|94698.9|94660.7|94685.7|94644|29
1646073250000|2022-02-28 18:34:10|94698.7|94648.7|94700.9|94650.9|94701.4|94651.4|94697.9|94647.9|39
1646073260000|2022-02-28 18:34:20|94703.5|94653.5|94703.9|94653.9|94704.6|94654.6|94701.9|94651.9|35
1646073270000|2022-02-28 18:34:30|94703.6|94653.6|94704.1|94654.1|94704.4|94654.4|94703.3|94653.3|26
1646073280000|2022-02-28 18:34:40|94704.2|94654.2|94692|94642|94704.7|94654.7|94691.4|94641.4|52
1646073290000|2022-02-28 18:34:50|94691.6|94641.6|94688.1|94638.1|94691.6|94641.6|94686.7|94636.7|40
1646073300000|2022-02-28 18:35:00|94688.2|94638.2|94683.4|94633.4|94691|94641|94681.2|94631.2|37
1646073310000|2022-02-28 18:35:10|94683.1|94633.1|94680.5|94630.5|94683.1|94633.1|94680.1|94630.1|40
1646073320000|2022-02-28 18:35:20|94680.6|94630.6|94686.2|94636.2|94686.3|94636.3|94680.6|94630.6|35
1646073330000|2022-02-28 18:35:30|94686.9|94636.9|94688.3|94638.3|94690.9|94640.9|94686.5|94636.5|28
1646073340000|2022-02-28 18:35:40|94688.2|94638.2|94686.5|94636.5|94688.2|94638.2|94686|94636|24
1646073350000|2022-02-28 18:35:50|94686.7|94636.7|94686.3|94636.3|94687.1|94637.1|94685.9|94635.9|25
1646073360000|2022-02-28 18:36:00|94686.5|94636.5|94686.7|94636.7|94689.3|94639.3|94686.5|94636.5|39
1646073370000|2022-02-28 18:36:10|94686.5|94636.5|94676.3|94626.3|94686.5|94636.5|94674.4|94624.4|45
1646073380000|2022-02-28 18:36:20|94677.2|94627.2|94678.1|94628.1|94679.3|94629.3|94677.2|94627.2|21
1646073390000|2022-02-28 18:36:30|94676.3|94626.3|94672.4|94622.4|94676.3|94626.3|94672|94622|29
1646073400000|2022-02-28 18:36:40|94671.7|94621.7|94673.1|94623.1|94673.3|94623.3|94671.7|94621.7|19
1646073410000|2022-02-28 18:36:50|94672.8|94622.8|94673|94623|94673.6|94623.6|94672.4|94622.4|28
1646073420000|2022-02-28 18:37:00|94672.9|94622.9|94673.7|94623.7|94674.9|94624.9|94672.6|94622.6|27
1646073430000|2022-02-28 18:37:10|94673.9|94623.9|94674.9|94624.9|94675.3|94625.3|94671.3|94621.3|28
1646073440000|2022-02-28 18:37:20|94675.7|94625.7|94683.1|94633.1|94683.1|94633.1|94675.5|94625.5|37
1646073450000|2022-02-28 18:37:30|94683.2|94633.2|94679.1|94629.1|94683.4|94633.4|94678.7|94628.7|27
1646073460000|2022-02-28 18:37:40|94679.2|94629.2|94679.2|94629.2|94681.2|94631.2|94676.3|94626.3|35
1646073470000|2022-02-28 18:37:50|94679.4|94629.4|94678.6|94628.6|94679.8|94629.8|94678.1|94628.1|24
1646073480000|2022-02-28 18:38:00|94678.7|94628.7|94675.3|94625.3|94681.5|94631.5|94675.3|94625.3|49
1646073490000|2022-02-28 18:38:10|94675.2|94625.2|94672.6|94622.6|94679.3|94629.3|94671.4|94621.4|47
1646073500000|2022-02-28 18:38:20|94672.8|94622.8|94679.7|94629.7|94681.2|94631.2|94672.3|94622.3|42
1646073510000|2022-02-28 18:38:30|94680.1|94630.1|94681.2|94631.2|94683.1|94633.1|94679.7|94629.7|43
1646073520000|2022-02-28 18:38:40|94680.9|94630.9|94674|94624|94681|94631|94670.8|94620.8|43
1646073530000|2022-02-28 18:38:50|94673.5|94623.5|94675.2|94625.2|94675.2|94625.2|94672.6|94622.6|38
1646073540000|2022-02-28 18:39:00|94675.3|94625.3|94680|94630|94680.1|94630.1|94674.9|94624.9|46
1646073550000|2022-02-28 18:39:10|94681.6|94631.6|94679|94629|94684.2|94634.2|94679|94629|44
1646073560000|2022-02-28 18:39:20|94678.9|94628.9|94685.3|94635.3|94686.8|94636.8|94678.9|94628.9|39
1646073570000|2022-02-28 18:39:30|94685|94635|94670|94620|94686|94636|94669.8|94619.8|42
1646073580000|2022-02-28 18:39:40|94669.7|94619.7|94667.8|94617.8|94670.7|94620.7|94665.9|94615.9|31
1646073590000|2022-02-28 18:39:50|94667.9|94617.9|94674.7|94624.7|94675.7|94625.7|94667.9|94617.9|36
1646073600000|2022-02-28 18:40:00|94674.6|94624.6|94675.9|94625.9|94675.9|94625.9|94674|94624|38
1646073610000|2022-02-28 18:40:10|94675.8|94625.8|94675.5|94625.5|94676.1|94626.1|94674.9|94624.9|21
1646073620000|2022-02-28 18:40:20|94674.9|94624.9|94668.9|94618.9|94675.3|94625.3|94668.7|94618.7|32
1646073630000|2022-02-28 18:40:30|94669.9|94619.9|94670.4|94620.4|94670.4|94620.4|94667.9|94617.9|31
1646073640000|2022-02-28 18:40:40|94670.5|94620.5|94669.3|94619.3|94670.5|94620.5|94668.4|94618.4|20
1646073650000|2022-02-28 18:40:50|94669.1|94619.1|94669.3|94619.3|94670.4|94620.4|94667.5|94617.5|21
1646073660000|2022-02-28 18:41:00|94669.7|94619.7|94675.4|94625.4|94676.1|94626.1|94669.2|94619.2|41
1646073670000|2022-02-28 18:41:10|94675|94625|94671.3|94621.3|94675|94625|94671.2|94621.2|24
1646073680000|2022-02-28 18:41:20|94671.2|94621.2|94668.3|94618.3|94671.6|94621.6|94668.3|94618.3|20
1646073690000|2022-02-28 18:41:30|94668.7|94618.7|94669.5|94619.5|94669.9|94619.9|94667.7|94617.7|22
1646073700000|2022-02-28 18:41:40|94669.6|94619.6|94663.1|94613.1|94669.6|94619.6|94659.3|94609.3|41
1646073710000|2022-02-28 18:41:50|94660.4|94610.4|94661.6|94611.6|94662.4|94612.4|94660.1|94610.1|24
1646073720000|2022-02-28 18:42:00|94661.7|94611.7|94660.4|94610.4|94662.5|94612.5|94659.5|94609.5|25
1646073730000|2022-02-28 18:42:10|94660.2|94610.2|94657.7|94607.7|94661.8|94611.8|94657.7|94607.7|27
1646073740000|2022-02-28 18:42:20|94658.2|94608.2|94657.8|94607.8|94661.6|94611.6|94657.5|94607.5|42
1646073750000|2022-02-28 18:42:30|94657.4|94607.4|94658.4|94608.4|94660.1|94610.1|94656.8|94606.8|29
1646073760000|2022-02-28 18:42:40|94658.2|94608.2|94664.1|94614.1|94664.1|94614.1|94656.1|94606.1|29
1646073770000|2022-02-28 18:42:50|94664.3|94614.3|94664.2|94614.2|94664.3|94614.3|94661.6|94611.6|11
1646073780000|2022-02-28 18:43:00|94663.9|94613.9|94663|94613|94663.9|94613.9|94658.2|94608.2|30
1646073790000|2022-02-28 18:43:10|94661.7|94611.7|94658.8|94608.8|94663.1|94613.1|94657.8|94607.8|36
1646073800000|2022-02-28 18:43:20|94659.3|94609.3|94653.5|94603.5|94659.3|94609.3|94653.3|94603.3|30
1646073810000|2022-02-28 18:43:30|94654.8|94604.8|94654.7|94604.7|94656.5|94606.5|94654.5|94604.5|33
1646073820000|2022-02-28 18:43:40|94654.4|94604.4|94654.3|94604.3|94655.5|94605.5|94654|94604|24
1646073830000|2022-02-28 18:43:50|94654.6|94604.6|94657.1|94607.1|94657.9|94607.9|94654.1|94604.1|34
1646073840000|2022-02-28 18:44:00|94656.6|94606.6|94663.9|94613.9|94664.2|94614.2|94655.7|94605.7|39
1646073850000|2022-02-28 18:44:10|94664.5|94614.5|94665|94615|94666.4|94616.4|94663.8|94613.8|31
1646073860000|2022-02-28 18:44:20|94666|94616|94671.9|94621.9|94673|94623|94665.1|94615.1|44
1646073870000|2022-02-28 18:44:30|94672.7|94622.7|94679.3|94629.3|94680.5|94630.5|94670.5|94620.5|43
1646073880000|2022-02-28 18:44:40|94679.5|94629.5|94681.1|94631.1|94681.6|94631.6|94679.5|94629.5|40
1646073890000|2022-02-28 18:44:50|94680.9|94630.9|94679.5|94629.5|94681.6|94631.6|94679|94629|28
1646073900000|2022-02-28 18:45:00|94679.6|94629.6|94679.6|94629.6|94680.7|94630.7|94679.2|94629.2|29
1646073910000|2022-02-28 18:45:10|94680|94630|94680.1|94630.1|94682.9|94632.9|94678|94628|39
1646073920000|2022-02-28 18:45:20|94680.4|94630.4|94679.4|94629.4|94682.1|94632.1|94676.7|94626.7|45
1646073930000|2022-02-28 18:45:30|94680.5|94630.5|94680|94630|94681|94631|94678.2|94628.2|37
1646073940000|2022-02-28 18:45:40|94681.1|94631.1|94684.7|94634.7|94685.5|94635.5|94681.1|94631.1|34
1646073950000|2022-02-28 18:45:50|94684.6|94634.6|94687.5|94637.5|94691.3|94641.3|94683.2|94633.2|26
1646073960000|2022-02-28 18:46:00|94687.7|94637.7|94695.2|94645.2|94695.7|94645.7|94687.7|94637.7|22
1646073970000|2022-02-28 18:46:10|94695.8|94645.8|94694|94644|94698.9|94648.9|94693|94643|44
1646073980000|2022-02-28 18:46:20|94693.5|94643.5|94686.9|94636.9|94695.1|94645.1|94685.9|94635.9|51
1646073990000|2022-02-28 18:46:30|94690.6|94640.6|94684.7|94634.7|94690.6|94640.6|94684.3|94634.3|47
1646074000000|2022-02-28 18:46:40|94685.1|94635.1|94689.6|94639.6|94690.4|94640.4|94685.1|94635.1|47
1646074010000|2022-02-28 18:46:50|94689.5|94639.5|94688.5|94638.5|94690.3|94640.3|94687.7|94637.7|38
1646074020000|2022-02-28 18:47:00|94688.4|94638.4|94689.1|94639.1|94689.1|94639.1|94686.2|94636.2|31
1646074030000|2022-02-28 18:47:10|94689.4|94639.4|94689.6|94639.6|94690.8|94640.8|94688|94638|21
1646074040000|2022-02-28 18:47:20|94689.7|94639.7|94691.3|94641.3|94691.8|94641.8|94689.7|94639.7|16
1646074050000|2022-02-28 18:47:30|94690.4|94640.4|94694.5|94644.5|94695.9|94645.9|94690.1|94640.1|41
1646074060000|2022-02-28 18:47:40|94694.7|94644.7|94694.2|94644.2|94694.7|94644.7|94692.7|94642.7|18
1646074070000|2022-02-28 18:47:50|94693.8|94643.8|94698.4|94648.4|94701.9|94651.9|94693.8|94643.8|44
1646074080000|2022-02-28 18:48:00|94697.7|94647.7|94694.9|94644.9|94697.7|94647.7|94694.3|94644.3|30
1646074090000|2022-02-28 18:48:10|94695.1|94645.1|94695.8|94645.8|94696.3|94646.3|94694.7|94644.7|20
1646074100000|2022-02-28 18:48:20|94696.1|94646.1|94697.2|94647.2|94697.3|94647.3|94695.4|94645.4|25
1646074110000|2022-02-28 18:48:30|94697.3|94647.3|94692.4|94642.4|94697.9|94647.9|94692.2|94642.2|27
1646074120000|2022-02-28 18:48:40|94693.6|94643.6|94690.1|94640.1|94694.3|94644.3|94688.9|94638.9|28
1646074130000|2022-02-28 18:48:50|94690.4|94640.4|94689.9|94639.9|94690.8|94640.8|94689.4|94639.4|36
1646074140000|2022-02-28 18:49:00|94689.7|94639.7|94690.3|94640.3|94690.9|94640.9|94689.5|94639.5|20
1646074150000|2022-02-28 18:49:10|94690.5|94640.5|94688.2|94638.2|94690.5|94640.5|94686.5|94636.5|23
1646074160000|2022-02-28 18:49:20|94687.9|94637.9|94688.1|94638.1|94689.2|94639.2|94687|94637|20
1646074170000|2022-02-28 18:49:30|94688|94638|94681|94631|94688|94638|94680.6|94630.6|28
1646074180000|2022-02-28 18:49:40|94682.2|94632.2|94678.8|94628.8|94684.6|94634.6|94678.8|94628.8|31
1646074190000|2022-02-28 18:49:50|94678.6|94628.6|94668.4|94618.4|94678.6|94628.6|94667.6|94617.6|45
1646074200000|2022-02-28 18:50:00|94666.8|94616.8|94658.3|94608.3|94668.1|94618.1|94658.3|94608.3|48
1646074210000|2022-02-28 18:50:10|94658.5|94608.5|94657.1|94607.1|94659|94609|94656.4|94606.4|23
1646074220000|2022-02-28 18:50:20|94657.7|94607.7|94659.7|94609.7|94660.6|94610.6|94656.9|94606.9|28
1646074230000|2022-02-28 18:50:30|94659.9|94609.9|94658|94608|94660.1|94610.1|94658|94608|18
1646074240000|2022-02-28 18:50:40|94658.5|94608.5|94660.2|94610.2|94660.2|94610.2|94657.7|94607.7|21
1646074250000|2022-02-28 18:50:50|94660.3|94610.3|94661.9|94611.9|94662.7|94612.7|94657.9|94607.9|24
1646074260000|2022-02-28 18:51:00|94662.1|94612.1|94662.8|94612.8|94664.1|94614.1|94659.7|94609.7|37
1646074270000|2022-02-28 18:51:10|94662.6|94612.6|94660.4|94610.4|94662.8|94612.8|94660.4|94610.4|27
1646074280000|2022-02-28 18:51:20|94660.7|94610.7|94657.2|94607.2|94660.8|94610.8|94655.5|94605.5|28
1646074290000|2022-02-28 18:51:30|94656.7|94606.7|94648.1|94598.1|94660.6|94610.6|94647.5|94597.5|40
1646074300000|2022-02-28 18:51:40|94649.1|94599.1|94645.3|94595.3|94649.1|94599.1|94645.3|94595.3|25
1646074310000|2022-02-28 18:51:50|94645.5|94595.5|94639.4|94589.4|94645.5|94595.5|94638.9|94588.9|46
1646074320000|2022-02-28 18:52:00|94639.1|94589.1|94643.7|94593.7|94644.2|94594.2|94634.6|94584.6|50
1646074330000|2022-02-28 18:52:10|94644.5|94594.5|94636.9|94586.9|94644.5|94594.5|94636.8|94586.8|48
1646074340000|2022-02-28 18:52:20|94637.3|94587.3|94637.2|94587.2|94639.5|94589.5|94636.3|94586.3|34
1646074350000|2022-02-28 18:52:30|94637.3|94587.3|94638|94588|94639.3|94589.3|94636.5|94586.5|30
1646074360000|2022-02-28 18:52:40|94637.5|94587.5|94635.6|94585.6|94637.6|94587.6|94631.1|94581.1|28
1646074370000|2022-02-28 18:52:50|94632.9|94582.9|94637.4|94587.4|94638.8|94588.8|94632.9|94582.9|32
1646074380000|2022-02-28 18:53:00|94637.5|94587.5|94644.4|94594.4|94646.5|94604.6|94629.6|94586.6|26
1646074390000|2022-02-28 18:53:10|94644.5|94594.5|94642.1|94592.1|94645.9|94595.9|94642|94592|33
1646074400000|2022-02-28 18:53:20|94642|94592|94639.7|94589.7|94642|94592|94637.9|94587.9|38
1646074410000|2022-02-28 18:53:30|94639.8|94589.8|94642.9|94592.9|94643.1|94593.1|94639.7|94589.7|39
1646074420000|2022-02-28 18:53:40|94643|94593|94642.9|94592.9|94643.6|94593.6|94642.6|94592.6|19
1646074430000|2022-02-28 18:53:50|94642.5|94592.5|94640.3|94590.3|94642.5|94592.5|94638.4|94588.4|23
1646074440000|2022-02-28 18:54:00|94640.4|94590.4|94648.6|94598.6|94648.7|94598.7|94639.4|94589.4|42
1646074450000|2022-02-28 18:54:10|94648.3|94598.3|94649.5|94599.5|94649.7|94599.7|94647.7|94597.7|33
1646074460000|2022-02-28 18:54:20|94648.8|94598.8|94647.5|94597.5|94649.3|94599.3|94647.3|94597.3|24
1646074470000|2022-02-28 18:54:30|94647.8|94597.8|94648.6|94598.6|94650.3|94600.3|94647.8|94597.8|28
1646074480000|2022-02-28 18:54:40|94648.4|94598.4|94644.2|94594.2|94648.8|94598.8|94643.9|94593.9|29
1646074490000|2022-02-28 18:54:50|94644.3|94594.3|94645.1|94595.1|94646.1|94596.1|94643.9|94593.9|38
1646074500000|2022-02-28 18:55:00|94645.2|94595.2|94650.3|94600.3|94650.3|94600.3|94644.6|94594.6|30
1646074510000|2022-02-28 18:55:10|94651.2|94601.2|94650.7|94600.7|94652.5|94602.5|94649|94599|38
1646074520000|2022-02-28 18:55:20|94650.6|94600.6|94651.6|94601.6|94651.9|94601.9|94650.5|94600.5|32
1646074530000|2022-02-28 18:55:30|94652.1|94602.1|94648.6|94598.6|94652.1|94602.1|94648.5|94598.5|28
1646074540000|2022-02-28 18:55:40|94648.4|94598.4|94650.7|94600.7|94652.2|94602.2|94648.4|94598.4|26
1646074550000|2022-02-28 18:55:50|94651.3|94601.3|94650.8|94600.8|94651.6|94601.6|94649.6|94599.6|26
1646074560000|2022-02-28 18:56:00|94650.7|94600.7|94651.8|94601.8|94651.8|94601.8|94650|94600|21
1646074570000|2022-02-28 18:56:10|94651.9|94601.9|94649.4|94599.4|94652.5|94602.5|94648.8|94598.8|32
1646074580000|2022-02-28 18:56:20|94649.9|94599.9|94649.1|94599.1|94650.6|94600.6|94648.4|94598.4|22
1646074590000|2022-02-28 18:56:30|94648.8|94598.8|94649.6|94599.6|94650|94600|94647.5|94597.5|24
1646074600000|2022-02-28 18:56:40|94649.5|94599.5|94655.6|94605.6|94655.7|94605.7|94649.5|94599.5|33
1646074610000|2022-02-28 18:56:50|94655.4|94605.4|94655.1|94605.1|94655.4|94605.4|94653.7|94603.7|19
1646074620000|2022-02-28 18:57:00|94655|94605|94651.4|94601.4|94655.8|94605.8|94651.4|94601.4|26
1646074630000|2022-02-28 18:57:10|94651.6|94601.6|94648.7|94598.7|94652.6|94602.6|94648.3|94598.3|27
1646074640000|2022-02-28 18:57:20|94648.6|94598.6|94646.2|94596.2|94648.7|94598.7|94643.7|94593.7|19
1646074650000|2022-02-28 18:57:30|94645.9|94595.9|94641.4|94591.4|94648.5|94598.5|94637.5|94587.5|60
1646074660000|2022-02-28 18:57:40|94641.2|94591.2|94642.3|94592.3|94645.6|94595.6|94641.2|94591.2|43
1646074670000|2022-02-28 18:57:50|94642|94592|94641.4|94591.4|94643.4|94593.4|94641.4|94591.4|29
1646074680000|2022-02-28 18:58:00|94641.1|94591.1|94642.5|94592.5|94644.1|94594.1|94641|94591|27
1646074690000|2022-02-28 18:58:10|94642.6|94592.6|94642.9|94592.9|94642.9|94592.9|94641.2|94591.2|27
1646074700000|2022-02-28 18:58:20|94644.2|94594.2|94644|94594|94646.8|94596.8|94643.1|94593.1|40
1646074710000|2022-02-28 18:58:30|94644.6|94594.6|94667.6|94617.6|94692.6|94642.6|94639.5|94594.4|70
1646074720000|2022-02-28 18:58:40|94669.2|94619.2|94670.9|94620.9|94671.4|94621.4|94665|94615|51
1646074730000|2022-02-28 18:58:50|94670.5|94620.5|94670.9|94620.9|94671.8|94621.8|94669.9|94619.9|36
1646074740000|2022-02-28 18:59:00|94670.8|94620.8|94681.9|94631.9|94681.9|94631.9|94669.1|94619.1|35
1646074750000|2022-02-28 18:59:10|94682|94632|94677|94627|94682|94632|94670.5|94620.5|53
1646074760000|2022-02-28 18:59:20|94676.7|94626.7|94674|94624|94677.9|94627.9|94672.8|94622.8|40
1646074770000|2022-02-28 18:59:30|94673.8|94623.8|94657.1|94607.1|94674.6|94624.6|94656.4|94606.4|55
1646074780000|2022-02-28 18:59:40|94657.2|94607.2|94655.2|94605.2|94657.8|94607.8|94655.2|94605.2|41
1646074790000|2022-02-28 18:59:50|94655.1|94605.1|94660.9|94610.9|94663.7|94613.7|94654.9|94604.9|37
1646074800000|2022-02-28 19:00:00|94660.7|94610.7|94669.7|94619.7|94685.3|94635.3|94660.7|94610.7|61
1646074810000|2022-02-28 19:00:10|94669.8|94619.8|94673.3|94623.3|94674.9|94624.9|94669.8|94619.8|39
1646074820000|2022-02-28 19:00:20|94672.8|94622.8|94674.1|94624.1|94674.4|94624.4|94672.6|94622.6|41
1646074830000|2022-02-28 19:00:30|94674.8|94624.8|94675.1|94625.1|94689|94628.6|94673.9|94616.9|46
1646074840000|2022-02-28 19:00:40|94675.6|94625.6|94699.9|94649.9|94699.9|94649.9|94675.6|94616.8|52
1646074850000|2022-02-28 19:00:50|94698.1|94648.1|94705.4|94655.4|94709.8|94659.8|94698.1|94648.1|62
1646074860000|2022-02-28 19:01:00|94705.9|94655.9|94704.1|94654.1|94707.7|94657.7|94704|94654|34
1646074870000|2022-02-28 19:01:10|94703.9|94653.9|94706.7|94656.7|94708.1|94658.1|94703.4|94653.4|33
1646074880000|2022-02-28 19:01:20|94707.2|94657.2|94709.9|94659.9|94710.8|94660.8|94707|94657|44
1646074890000|2022-02-28 19:01:30|94708.8|94658.8|94721.5|94671.5|94722.5|94672.5|94707.1|94657.1|44
1646074900000|2022-02-28 19:01:40|94725.1|94675.1|94729.9|94679.9|94732.5|94682.5|94721.2|94671.2|54
1646074910000|2022-02-28 19:01:50|94730|94680|94735.8|94685.8|94739|94689|94730|94680|47
1646074920000|2022-02-28 19:02:00|94737.5|94687.5|94743.2|94693.2|94743.2|94693.2|94727.7|94677.7|58
1646074930000|2022-02-28 19:02:10|94742.7|94692.7|94757.6|94707.6|94765.7|94715.7|94740.3|94690.3|59
1646074940000|2022-02-28 19:02:20|94757.3|94707.3|94752.5|94702.5|94758.9|94708.9|94751.4|94701.4|61
1646074950000|2022-02-28 19:02:30|94759.4|94709.4|94759.2|94709.2|94769.5|94719.5|94754.8|94704.8|50
1646074960000|2022-02-28 19:02:40|94757.9|94707.9|94757.5|94707.5|94761.3|94711.3|94757.1|94707.1|40
1646074970000|2022-02-28 19:02:50|94758.5|94708.5|94759.2|94709.2|94759.5|94709.5|94756.6|94706.6|32
1646074980000|2022-02-28 19:03:00|94759|94709|94757.4|94707.4|94765.3|94715.3|94756.7|94706.7|42
1646074990000|2022-02-28 19:03:10|94757.9|94707.9|94765.6|94715.6|94765.8|94715.8|94757.9|94707.9|39
1646075000000|2022-02-28 19:03:20|94765.7|94715.7|94756.8|94706.8|94766.2|94716.2|94755.9|94705.9|45
1646075010000|2022-02-28 19:03:30|94756.5|94706.5|94758.4|94708.4|94758.4|94708.4|94755.2|94705.2|33
1646075020000|2022-02-28 19:03:40|94758.3|94708.3|94757.1|94707.1|94758.3|94708.3|94755.9|94705.9|33
1646075030000|2022-02-28 19:03:50|94757.3|94707.3|94765.5|94715.5|94766.5|94716.5|94756.6|94706.6|35
1646075040000|2022-02-28 19:04:00|94765.3|94715.3|94764.2|94714.2|94765.3|94715.3|94764|94714|27
1646075050000|2022-02-28 19:04:10|94764.3|94714.3|94770.7|94720.7|94771.1|94721.1|94764|94714|28
1646075060000|2022-02-28 19:04:20|94770.1|94720.1|94768|94718|94770.1|94720.1|94767.6|94717.6|36
1646075070000|2022-02-28 19:04:30|94767.7|94717.7|94778.6|94728.6|94778.6|94728.6|94767.7|94717.7|30
1646075080000|2022-02-28 19:04:40|94778.3|94728.3|94783.8|94733.8|94784.3|94734.3|94778.2|94728.2|39
1646075090000|2022-02-28 19:04:50|94784.1|94734.1|94785.8|94735.8|94788.3|94738.3|94783.7|94733.7|38
1646075100000|2022-02-28 19:05:00|94785.7|94735.7|94797.8|94747.8|94799.8|94749.8|94785.7|94735.7|57
1646075110000|2022-02-28 19:05:10|94797.9|94747.9|94798.6|94748.6|94803.2|94753.2|94796.9|94746.9|37
1646075120000|2022-02-28 19:05:20|94798.5|94748.5|94795.9|94745.9|94798.6|94748.6|94795.9|94745.9|33
1646075130000|2022-02-28 19:05:30|94795.8|94745.8|94804.7|94754.7|94806.1|94756.1|94794.3|94744.3|31
1646075140000|2022-02-28 19:05:40|94805.1|94755.1|94804.8|94754.8|94806.2|94756.2|94801.8|94751.8|41
1646075150000|2022-02-28 19:05:50|94805|94755|94808.2|94758.2|94808.2|94758.2|94801|94751|40
1646075160000|2022-02-28 19:06:00|94808.5|94758.5|94795.3|94745.3|94808.6|94758.6|94794.9|94744.9|41
1646075170000|2022-02-28 19:06:10|94794.9|94744.9|94799.9|94749.9|94799.9|94749.9|94794.4|94744.4|34
1646075180000|2022-02-28 19:06:20|94798.7|94748.7|94808.5|94758.5|94808.5|94758.5|94797.4|94747.4|41
1646075190000|2022-02-28 19:06:30|94807.5|94757.5|94804.6|94754.6|94811.1|94761.1|94804.6|94754.6|48
1646075200000|2022-02-28 19:06:40|94804.4|94754.4|94798.9|94748.9|94804.4|94754.4|94798.9|94748.9|38
1646075210000|2022-02-28 19:06:50|94799.9|94749.9|94808.8|94758.8|94809.3|94759.3|94799.1|94749.1|44
1646075220000|2022-02-28 19:07:00|94808.6|94758.6|94813|94763|94813.3|94763.3|94808.6|94758.6|28
1646075230000|2022-02-28 19:07:10|94813.1|94763.1|94813|94763|94813.2|94763.2|94810.7|94760.7|35
1646075240000|2022-02-28 19:07:20|94813.2|94763.2|94813.2|94763.2|94815|94765|94813|94763|27
1646075250000|2022-02-28 19:07:30|94813.1|94763.1|94808.9|94758.9|94813.7|94763.7|94807.8|94757.8|39
1646075260000|2022-02-28 19:07:40|94809.1|94759.1|94808|94758|94809.4|94759.4|94806.8|94756.8|32
1646075270000|2022-02-28 19:07:50|94807.3|94757.3|94798.7|94748.7|94807.4|94757.4|94798.1|94748.1|44
1646075280000|2022-02-28 19:08:00|94797.8|94747.8|94806.2|94756.2|94807.8|94757.8|94796.6|94746.6|52
1646075290000|2022-02-28 19:08:10|94804.9|94754.9|94808.9|94758.9|94809|94759|94802.7|94752.7|45
1646075300000|2022-02-28 19:08:20|94808.4|94758.4|94805|94755|94808.9|94758.9|94804.9|94754.9|32
1646075310000|2022-02-28 19:08:30|94805.4|94755.4|94800.4|94750.4|94805.4|94755.4|94799.9|94749.9|44
1646075320000|2022-02-28 19:08:40|94798.7|94748.7|94808.1|94758.1|94808.5|94758.5|94798|94748|42
1646075330000|2022-02-28 19:08:50|94808|94758|94808.5|94758.5|94809.5|94759.5|94807.7|94757.7|39
1646075340000|2022-02-28 19:09:00|94808.6|94758.6|94814.9|94764.9|94817.2|94767.2|94808.3|94758.3|56
1646075350000|2022-02-28 19:09:10|94814.4|94764.4|94824.7|94774.7|94826.1|94776.1|94814.2|94764.2|60
1646075360000|2022-02-28 19:09:20|94824.6|94774.6|94817.5|94767.5|94825.2|94775.2|94817.5|94767.5|34
1646075370000|2022-02-28 19:09:30|94818.5|94768.5|94811|94761|94818.5|94768.5|94810.5|94760.5|48
1646075380000|2022-02-28 19:09:40|94810.4|94760.4|94815.4|94765.4|94816.6|94766.6|94810.4|94760.4|38
1646075390000|2022-02-28 19:09:50|94815.5|94765.5|94818.1|94768.1|94818.6|94768.6|94815.5|94765.5|42
1646075400000|2022-02-28 19:10:00|94818|94768|94819|94769|94820.4|94770.4|94818|94768|36
1646075410000|2022-02-28 19:10:10|94818.7|94768.7|94826.7|94776.7|94827.4|94777.4|94818.7|94768.7|32
1646075420000|2022-02-28 19:10:20|94826.8|94776.8|94829.6|94779.6|94832.8|94782.8|94826.6|94776.6|46
1646075430000|2022-02-28 19:10:30|94829.8|94779.8|94833.2|94783.2|94833.4|94783.4|94828.5|94778.5|48
1646075440000|2022-02-28 19:10:40|94834|94784|94835.5|94785.5|94839.9|94789.9|94833.7|94783.7|43
1646075450000|2022-02-28 19:10:50|94836|94786|94831.1|94781.1|94836.6|94786.6|94831.1|94781.1|35
1646075460000|2022-02-28 19:11:00|94832.4|94782.4|94829.4|94779.4|94832.5|94782.5|94828.8|94778.8|37
1646075470000|2022-02-28 19:11:10|94830.1|94780.1|94830.1|94780.1|94830.9|94780.9|94827.7|94777.7|40
1646075480000|2022-02-28 19:11:20|94830.2|94780.2|94836.7|94786.7|94837.5|94787.5|94830.2|94780.2|35
1646075490000|2022-02-28 19:11:30|94837.1|94787.1|94839.7|94789.7|94839.8|94789.8|94836.5|94786.5|40
1646075500000|2022-02-28 19:11:40|94839.8|94789.8|94842.6|94792.6|94844.5|94794.5|94839.8|94789.8|34
1646075510000|2022-02-28 19:11:50|94842.4|94792.4|94842|94792|94846.9|94796.9|94840.9|94790.9|41
1646075520000|2022-02-28 19:12:00|94841.2|94791.2|94847.6|94797.6|94848.9|94798.9|94838.7|94788.7|40
1646075530000|2022-02-28 19:12:10|94847.5|94797.5|94848.9|94798.9|94850.8|94800.8|94845.4|94795.4|41
1646075540000|2022-02-28 19:12:20|94849.4|94799.4|94846.6|94796.6|94851.2|94801.2|94843.9|94793.9|44
1646075550000|2022-02-28 19:12:30|94848.8|94798.8|94844.3|94794.3|94850.3|94800.3|94842.8|94792.8|40
1646075560000|2022-02-28 19:12:40|94844.1|94794.1|94844.8|94794.8|94845.4|94795.4|94840.7|94790.7|41
1646075570000|2022-02-28 19:12:50|94844.6|94794.6|94845.4|94795.4|94845.9|94795.9|94844.1|94794.1|24
1646075580000|2022-02-28 19:13:00|94845.5|94795.5|94844.7|94794.7|94851.1|94801.1|94842.5|94792.5|43
1646075590000|2022-02-28 19:13:10|94844.6|94794.6|94842.9|94792.9|94847|94797|94841.7|94791.7|45
1646075600000|2022-02-28 19:13:20|94843.2|94793.2|94844.3|94794.3|94845|94795|94841.5|94791.5|39
1646075610000|2022-02-28 19:13:30|94846.7|94796.7|94844.9|94794.9|94847.4|94797.4|94843.5|94793.5|47
1646075620000|2022-02-28 19:13:40|94845|94795|94852.2|94802.2|94853.6|94803.6|94845|94795|45
1646075630000|2022-02-28 19:13:50|94852|94802|94848.2|94798.2|94852.9|94802.9|94847.8|94797.8|37
1646075640000|2022-02-28 19:14:00|94848|94798|94842.9|94792.9|94848.5|94798.5|94841.6|94791.6|52
1646075650000|2022-02-28 19:14:10|94842.4|94792.4|94836|94786|94844.7|94794.7|94834.6|94784.6|42
1646075660000|2022-02-28 19:14:20|94836.1|94786.1|94834.1|94784.1|94836.6|94786.6|94833|94783|54
1646075670000|2022-02-28 19:14:30|94833.8|94783.8|94827.8|94777.8|94834.4|94784.4|94827.8|94777.8|43
1646075680000|2022-02-28 19:14:40|94829.1|94779.1|94827.4|94777.4|94829.1|94779.1|94824.9|94774.9|50
1646075690000|2022-02-28 19:14:50|94827|94777|94819.2|94769.2|94828.2|94778.2|94817.5|94767.5|53
1646075700000|2022-02-28 19:15:00|94818.8|94768.8|94818.9|94768.9|94823.1|94773.1|94818.4|94768.4|58
1646075710000|2022-02-28 19:15:10|94820.4|94770.4|94807.6|94757.6|94820.4|94770.4|94807.4|94757.4|65
1646075720000|2022-02-28 19:15:20|94806.9|94756.9|94813.6|94763.6|94816.2|94766.2|94806.9|94756.9|53
1646075730000|2022-02-28 19:15:30|94813.9|94763.9|94815.7|94765.7|94817.5|94767.5|94813.1|94763.1|36
1646075740000|2022-02-28 19:15:40|94815|94765|94816.4|94766.4|94818.9|94768.9|94811.4|94761.4|39
1646075750000|2022-02-28 19:15:50|94816.6|94766.6|94806.8|94756.8|94818.5|94768.5|94806.8|94756.8|48
1646075760000|2022-02-28 19:16:00|94806.7|94756.7|94804.9|94754.9|94807.2|94757.2|94803.7|94753.7|49
1646075770000|2022-02-28 19:16:10|94803.9|94753.9|94812.2|94762.2|94814.5|94764.5|94801.8|94751.8|56
1646075780000|2022-02-28 19:16:20|94814.4|94764.4|94806.6|94756.6|94816.3|94766.3|94806.2|94756.2|47
1646075790000|2022-02-28 19:16:30|94807.7|94757.7|94811.4|94761.4|94814.6|94764.6|94806.2|94756.2|53
1646075800000|2022-02-28 19:16:40|94811|94761|94820|94770|94820.4|94770.4|94810.7|94760.7|46
1646075810000|2022-02-28 19:16:50|94820.1|94770.1|94819.8|94769.8|94823|94773|94819|94769|50
1646075820000|2022-02-28 19:17:00|94820|94770|94819.9|94769.9|94821.3|94771.3|94819.2|94769.2|39
1646075830000|2022-02-28 19:17:10|94819.8|94769.8|94820|94770|94820.8|94770.8|94819.6|94769.6|30
1646075840000|2022-02-28 19:17:20|94820.1|94770.1|94820.1|94770.1|94820.7|94770.7|94819.7|94769.7|28
1646075850000|2022-02-28 19:17:30|94820.2|94770.2|94822.2|94772.2|94823.4|94773.4|94819.3|94769.3|36
1646075860000|2022-02-28 19:17:40|94822.6|94772.6|94822.9|94772.9|94822.9|94772.9|94820.4|94770.4|25
1646075870000|2022-02-28 19:17:50|94822.3|94772.3|94832.3|94782.3|94832.3|94782.3|94821.9|94771.9|33
1646075880000|2022-02-28 19:18:00|94832.1|94782.1|94837.9|94787.9|94843.2|94793.2|94832.1|94782.1|57
1646075890000|2022-02-28 19:18:10|94838.7|94788.7|94835.4|94785.4|94839.1|94789.1|94835.1|94785.1|30
1646075900000|2022-02-28 19:18:20|94835.3|94785.3|94836.2|94786.2|94839.5|94789.5|94835|94785|49
1646075910000|2022-02-28 19:18:30|94835.6|94785.6|94831.5|94781.5|94835.8|94785.8|94831.2|94781.2|32
1646075920000|2022-02-28 19:18:40|94831.6|94781.6|94830|94780|94831.7|94781.7|94828.8|94778.8|41
1646075930000|2022-02-28 19:18:50|94829.7|94779.7|94840.4|94790.4|94840.4|94790.4|94829.4|94779.4|39
1646075940000|2022-02-28 19:19:00|94840|94790|94833.2|94783.2|94840.2|94790.2|94833|94783|40
1646075950000|2022-02-28 19:19:10|94833.1|94783.1|94837.2|94787.2|94838|94788|94831.4|94781.4|39
1646075960000|2022-02-28 19:19:20|94838|94788|94841.6|94791.6|94841.6|94791.6|94837.5|94787.5|41
1646075970000|2022-02-28 19:19:30|94841.5|94791.5|94840.8|94790.8|94841.5|94791.5|94839.6|94789.6|16
1646075980000|2022-02-28 19:19:40|94841.8|94791.8|94836.1|94786.1|94841.8|94791.8|94835.7|94785.7|30
1646075990000|2022-02-28 19:19:50|94835.8|94785.8|94837.2|94787.2|94839.4|94789.4|94835.7|94785.7|36
1646076000000|2022-02-28 19:20:00|94837|94787|94837.2|94787.2|94838.1|94788.1|94835.2|94785.2|28
1646076010000|2022-02-28 19:20:10|94837.1|94787.1|94835|94785|94840|94790|94834.6|94784.6|32
1646076020000|2022-02-28 19:20:20|94835.1|94785.1|94836.1|94786.1|94836.1|94786.1|94833.9|94783.9|27
1646076030000|2022-02-28 19:20:30|94835.7|94785.7|94835.4|94785.4|94836.2|94786.2|94835.3|94785.3|24
1646076040000|2022-02-28 19:20:40|94835.2|94785.2|94832.6|94782.6|94835.6|94785.6|94832|94782|39
1646076050000|2022-02-28 19:20:50|94833|94783|94836|94786|94839.2|94789.2|94833|94783|33
1646076060000|2022-02-28 19:21:00|94836.1|94786.1|94835.4|94785.4|94838.5|94788.5|94835.3|94785.3|35
1646076070000|2022-02-28 19:21:10|94835.5|94785.5|94835.1|94785.1|94836.6|94786.6|94834.8|94784.8|26
1646076080000|2022-02-28 19:21:20|94833.4|94783.4|94830.7|94780.7|94833.4|94783.4|94829.1|94779.1|25
1646076090000|2022-02-28 19:21:30|94830.4|94780.4|94825.9|94775.9|94830.7|94780.7|94825.9|94775.9|29
1646076100000|2022-02-28 19:21:40|94824|94774|94824|94774|94824.3|94774.3|94820.1|94770.1|32
1646076110000|2022-02-28 19:21:50|94823.9|94773.9|94823.2|94773.2|94826.1|94776.1|94822.5|94772.5|31
1646076120000|2022-02-28 19:22:00|94821|94771|94807|94757|94822.8|94772.8|94802.6|94752.6|53
1646076130000|2022-02-28 19:22:10|94808.1|94758.1|94805.4|94755.4|94808.4|94758.4|94805.4|94755.4|30
1646076140000|2022-02-28 19:22:20|94805.2|94755.2|94801.4|94751.4|94806.7|94756.7|94800.8|94750.8|42
1646076150000|2022-02-28 19:22:30|94801.1|94751.1|94797.9|94747.9|94801.1|94751.1|94793.7|94743.7|45
1646076160000|2022-02-28 19:22:40|94797.7|94747.7|94791|94741|94798.3|94748.3|94791|94741|37
1646076170000|2022-02-28 19:22:50|94790|94740|94791.7|94741.7|94793.5|94743.5|94788.2|94738.2|45
1646076180000|2022-02-28 19:23:00|94791.9|94741.9|94803.7|94753.7|94806|94756|94791.9|94741.9|51
1646076190000|2022-02-28 19:23:10|94804.2|94754.2|94802.7|94752.7|94805|94755|94800.1|94750.1|31
1646076200000|2022-02-28 19:23:20|94802.8|94752.8|94806.6|94756.6|94806.6|94756.6|94802.1|94752.1|38
1646076210000|2022-02-28 19:23:30|94806.7|94756.7|94803.3|94753.3|94808.9|94758.9|94801.9|94751.9|35
1646076220000|2022-02-28 19:23:40|94802.6|94752.6|94801.2|94751.2|94803.3|94753.3|94800.5|94750.5|42
1646076230000|2022-02-28 19:23:50|94801.1|94751.1|94804.1|94754.1|94805.2|94755.2|94799.8|94749.8|38
1646076240000|2022-02-28 19:24:00|94804.4|94754.4|94802.5|94752.5|94805.4|94755.4|94801.9|94751.9|33
1646076250000|2022-02-28 19:24:10|94802.4|94752.4|94804.7|94754.7|94808.3|94758.3|94802.4|94752.4|43
1646076260000|2022-02-28 19:24:20|94804.9|94754.9|94805.1|94755.1|94805.7|94755.7|94804.6|94754.6|26
1646076270000|2022-02-28 19:24:30|94805.3|94755.3|94808.1|94758.1|94808.1|94758.1|94804.9|94754.9|25
1646076280000|2022-02-28 19:24:40|94808.6|94758.6|94803.2|94753.2|94808.8|94758.8|94802.9|94752.9|29
1646076290000|2022-02-28 19:24:50|94803|94753|94801.2|94751.2|94809.9|94759.9|94801.2|94751.2|52
1646076300000|2022-02-28 19:25:00|94801.6|94751.6|94808.1|94758.1|94808.7|94758.7|94800.9|94750.9|44
1646076310000|2022-02-28 19:25:10|94808|94758|94807.7|94757.7|94809.6|94759.6|94807.3|94757.3|53
1646076320000|2022-02-28 19:25:20|94807.1|94757.1|94807|94757|94807.7|94757.7|94806.4|94756.4|35
1646076330000|2022-02-28 19:25:30|94806.9|94756.9|94802.4|94752.4|94806.9|94756.9|94800.2|94750.2|30
1646076340000|2022-02-28 19:25:40|94802|94752|94804.4|94754.4|94804.7|94754.7|94801.8|94751.8|21
1646076350000|2022-02-28 19:25:50|94804.5|94754.5|94800.5|94750.5|94807.9|94757.9|94800.2|94750.2|42
1646076360000|2022-02-28 19:26:00|94800|94750|94799.7|94749.7|94800.7|94750.7|94797.5|94747.5|32
1646076370000|2022-02-28 19:26:10|94799.5|94749.5|94804.6|94754.6|94804.6|94754.6|94799|94749|38
1646076380000|2022-02-28 19:26:20|94804.4|94754.4|94807.5|94757.5|94807.5|94757.5|94804|94754|32
1646076390000|2022-02-28 19:26:30|94807.6|94757.6|94799.7|94749.7|94807.7|94757.7|94799.1|94749.1|39
1646076400000|2022-02-28 19:26:40|94799.9|94749.9|94800.3|94750.3|94800.3|94750.3|94798.7|94748.7|21
1646076410000|2022-02-28 19:26:50|94800.1|94750.1|94803.6|94753.6|94803.9|94753.9|94800.1|94750.1|22
1646076420000|2022-02-28 19:27:00|94803.9|94753.9|94805|94755|94807.5|94757.5|94803.9|94753.9|34
1646076430000|2022-02-28 19:27:10|94804.6|94754.6|94811.3|94761.3|94811.4|94761.4|94804.4|94754.4|27
1646076440000|2022-02-28 19:27:20|94811.2|94761.2|94811.2|94761.2|94812.4|94762.4|94810.7|94760.7|28
1646076450000|2022-02-28 19:27:30|94811.4|94761.4|94804.4|94754.4|94812.2|94762.2|94804.2|94754.2|28
1646076460000|2022-02-28 19:27:40|94804.6|94754.6|94806.6|94756.6|94808.8|94758.8|94804.6|94754.6|45
1646076470000|2022-02-28 19:27:50|94806.7|94756.7|94807.3|94757.3|94808|94758|94806.6|94756.6|22
1646076480000|2022-02-28 19:28:00|94807.2|94757.2|94806.9|94756.9|94807.8|94757.8|94805.4|94755.4|21
1646076490000|2022-02-28 19:28:10|94806.8|94756.8|94803.9|94753.9|94806.8|94756.8|94803.8|94753.8|29
1646076500000|2022-02-28 19:28:20|94803.6|94753.6|94805.2|94755.2|94805.2|94755.2|94802.5|94752.5|34
1646076510000|2022-02-28 19:28:30|94805.1|94755.1|94806.7|94756.7|94806.9|94756.9|94804|94754|34
1646076520000|2022-02-28 19:28:40|94806.4|94756.4|94814.6|94764.6|94815.4|94765.4|94804|94754|37
1646076530000|2022-02-28 19:28:50|94814.2|94764.2|94817.2|94767.2|94817.9|94767.9|94814.2|94764.2|35
1646076540000|2022-02-28 19:29:00|94817.3|94767.3|94809.2|94759.2|94817.7|94767.7|94808.9|94758.9|37
1646076550000|2022-02-28 19:29:10|94809.5|94759.5|94813.6|94763.6|94814.1|94764.1|94809.5|94759.5|38
1646076560000|2022-02-28 19:29:20|94813.2|94763.2|94817.8|94767.8|94817.8|94767.8|94812.5|94762.5|42
1646076570000|2022-02-28 19:29:30|94817.6|94767.6|94814.6|94764.6|94817.8|94767.8|94814.5|94764.5|25
1646076580000|2022-02-28 19:29:40|94815.6|94765.6|94824.8|94774.8|94826.5|94776.5|94812.8|94762.8|51
1646076590000|2022-02-28 19:29:50|94825|94775|94823|94773|94825.8|94775.8|94822.8|94772.8|32
1646076600000|2022-02-28 19:30:00|94823.1|94773.1|94827.1|94777.1|94827.6|94777.6|94822.6|94772.6|30
1646076610000|2022-02-28 19:30:10|94827.8|94777.8|94828.3|94778.3|94830.5|94780.5|94827.6|94777.6|36
1646076620000|2022-02-28 19:30:20|94828.2|94778.2|94834.7|94784.7|94834.8|94784.8|94826.3|94776.3|39
1646076630000|2022-02-28 19:30:30|94834.6|94784.6|94830.7|94780.7|94834.6|94784.6|94830.7|94780.7|28
1646076640000|2022-02-28 19:30:40|94830.8|94780.8|94826.3|94776.3|94830.9|94780.9|94825.7|94775.7|24
1646076650000|2022-02-28 19:30:50|94826.2|94776.2|94830.3|94780.3|94830.7|94780.7|94826.2|94776.2|31
1646076660000|2022-02-28 19:31:00|94830.1|94780.1|94830.3|94780.3|94831.3|94789.1|94814.1|94774.6|31
1646076670000|2022-02-28 19:31:10|94829.8|94779.8|94833.2|94783.2|94834.7|94784.7|94829.5|94779.5|30
1646076680000|2022-02-28 19:31:20|94833.5|94783.5|94832.2|94782.2|94833.6|94783.6|94831|94781|21
1646076690000|2022-02-28 19:31:30|94830.7|94780.7|94835.6|94785.6|94839.8|94789.8|94830.7|94780.7|47
1646076700000|2022-02-28 19:31:40|94836.3|94786.3|94835.9|94785.9|94836.4|94786.4|94835|94785|24
1646076710000|2022-02-28 19:31:50|94836.1|94786.1|94839|94789|94840.2|94790.2|94835.2|94785.2|33
1646076720000|2022-02-28 19:32:00|94838.9|94788.9|94836.6|94786.6|94838.9|94788.9|94830.9|94780.9|45
1646076730000|2022-02-28 19:32:10|94837.8|94787.8|94838.6|94788.6|94839.9|94789.9|94836.1|94786.1|28
1646076740000|2022-02-28 19:32:20|94838.8|94788.8|94831.9|94781.9|94839.1|94789.1|94831.4|94781.4|37
1646076750000|2022-02-28 19:32:30|94832.3|94782.3|94831.7|94781.7|94832.4|94782.4|94829.4|94779.4|26
1646076760000|2022-02-28 19:32:40|94831.4|94781.4|94828.6|94778.6|94831.6|94781.6|94828.4|94778.4|25
1646076770000|2022-02-28 19:32:50|94830.8|94780.8|94824.8|94774.8|94830.8|94780.8|94824.8|94774.8|28
1646076780000|2022-02-28 19:33:00|94824.7|94774.7|94822.3|94772.3|94824.7|94774.7|94819.4|94769.4|41
1646076790000|2022-02-28 19:33:10|94822.5|94772.5|94821.5|94771.5|94824.2|94774.2|94820.6|94770.6|40
1646076800000|2022-02-28 19:33:20|94822.7|94772.7|94828.5|94778.5|94828.9|94778.9|94822.7|94772.7|34
1646076810000|2022-02-28 19:33:30|94828.4|94778.4|94829.4|94779.4|94829.4|94779.4|94825.5|94775.5|33
1646076820000|2022-02-28 19:33:40|94829.2|94779.2|94838.4|94788.4|94838.8|94788.8|94829.2|94779.2|42
1646076830000|2022-02-28 19:33:50|94838.1|94788.1|94840|94790|94840.8|94790.8|94838.1|94788.1|29
1646076840000|2022-02-28 19:34:00|94839.9|94789.9|94840.2|94790.2|94840.7|94790.7|94839.8|94789.8|21
1646076850000|2022-02-28 19:34:10|94840.3|94790.3|94839.4|94789.4|94841.2|94791.2|94839.4|94789.4|20
1646076860000|2022-02-28 19:34:20|94839.5|94789.5|94839.3|94789.3|94840.1|94790.1|94838.4|94788.4|22
1646076870000|2022-02-28 19:34:30|94839.6|94789.6|94838.8|94788.8|94839.6|94789.6|94838.3|94788.3|15
1646076880000|2022-02-28 19:34:40|94838.9|94788.9|94840.3|94790.3|94841|94791|94838.9|94788.9|21
1646076890000|2022-02-28 19:34:50|94840.8|94790.8|94841.1|94791.1|94841.4|94791.4|94839.4|94789.4|24
1646076900000|2022-02-28 19:35:00|94840.9|94790.9|94834.2|94784.2|94842.4|94792.4|94832.5|94782.5|33
1646076910000|2022-02-28 19:35:10|94833.4|94783.4|94833.4|94783.4|94834.8|94784.8|94832.7|94782.7|29
1646076920000|2022-02-28 19:35:20|94833.6|94783.6|94834.2|94784.2|94834.3|94784.3|94833.4|94783.4|21
1646076930000|2022-02-28 19:35:30|94834|94784|94824.9|94774.9|94834.3|94784.3|94824.6|94774.6|35
1646076940000|2022-02-28 19:35:40|94825.1|94775.1|94828.3|94778.3|94828.3|94778.3|94824.9|94774.9|22
1646076950000|2022-02-28 19:35:50|94828.4|94778.4|94830.5|94780.5|94831.6|94781.6|94827.6|94777.6|31
1646076960000|2022-02-28 19:36:00|94830.6|94780.6|94834.5|94784.5|94836|94786|94830.6|94780.6|34
1646076970000|2022-02-28 19:36:10|94834.7|94784.7|94833.5|94783.5|94835.2|94785.2|94833.5|94783.5|33
1646076980000|2022-02-28 19:36:20|94833|94783|94832.6|94782.6|94834.2|94784.2|94826.6|94776.6|54
1646076990000|2022-02-28 19:36:30|94832.1|94782.1|94830.2|94780.2|94832.4|94782.4|94830|94780|25
1646077000000|2022-02-28 19:36:40|94830.4|94780.4|94829.3|94779.3|94830.9|94780.9|94829.2|94779.2|18
1646077010000|2022-02-28 19:36:50|94829.5|94779.5|94830.6|94780.6|94831.2|94781.2|94827.3|94777.3|31
1646077020000|2022-02-28 19:37:00|94830.5|94780.5|94826.4|94776.4|94831.6|94781.6|94825.7|94775.7|37
1646077030000|2022-02-28 19:37:10|94826.1|94776.1|94821.6|94771.6|94826.1|94776.1|94819.8|94769.8|49
1646077040000|2022-02-28 19:37:20|94821.8|94771.8|94822.2|94772.2|94824.9|94774.9|94821.5|94771.5|31
1646077050000|2022-02-28 19:37:30|94822.6|94772.6|94821.4|94771.4|94822.6|94772.6|94819.5|94769.5|40
1646077060000|2022-02-28 19:37:40|94821.3|94771.3|94821.4|94771.4|94821.6|94771.6|94819.9|94769.9|38
1646077070000|2022-02-28 19:37:50|94821.1|94771.1|94821.8|94771.8|94822.4|94772.4|94820|94770|22
1646077080000|2022-02-28 19:38:00|94821.7|94771.7|94822|94772|94823|94773|94820.1|94770.1|35
1646077090000|2022-02-28 19:38:10|94822.1|94772.1|94823.6|94773.6|94824.9|94774.9|94821.7|94771.7|48
1646077100000|2022-02-28 19:38:20|94823.3|94773.3|94820.2|94770.2|94824.2|94774.2|94819.2|94769.2|40
1646077110000|2022-02-28 19:38:30|94820.1|94770.1|94813.7|94763.7|94820.1|94770.1|94812.8|94762.8|36
1646077120000|2022-02-28 19:38:40|94813.5|94763.5|94814.4|94764.4|94814.5|94764.5|94812.5|94762.5|20
1646077130000|2022-02-28 19:38:50|94814.5|94764.5|94814|94764|94814.8|94764.8|94814|94764|22
1646077140000|2022-02-28 19:39:00|94813.9|94763.9|94814.2|94764.2|94814.3|94764.3|94809.7|94759.7|29
1646077150000|2022-02-28 19:39:10|94814.3|94764.3|94811|94761|94814.3|94764.3|94810.9|94760.9|33
1646077160000|2022-02-28 19:39:20|94811.1|94761.1|94809.9|94759.9|94811.2|94761.2|94809.9|94759.9|28
1646077170000|2022-02-28 19:39:30|94809.8|94759.8|94807.9|94757.9|94810.8|94760.8|94806.5|94756.5|41
1646077180000|2022-02-28 19:39:40|94808.1|94758.1|94812.4|94762.4|94813.2|94763.2|94806.6|94756.6|29
1646077190000|2022-02-28 19:39:50|94812.8|94762.8|94812.5|94762.5|94813|94763|94811|94761|30
1646077200000|2022-02-28 19:40:00|94812.4|94762.4|94812.7|94762.7|94816.1|94766.1|94812.4|94762.4|34
1646077210000|2022-02-28 19:40:10|94812.8|94762.8|94822.3|94772.3|94822.8|94772.8|94812.8|94762.8|34
1646077220000|2022-02-28 19:40:20|94822.2|94772.2|94820.1|94770.1|94822.4|94772.4|94819.9|94769.9|28
1646077230000|2022-02-28 19:40:30|94820|94770|94821.6|94771.6|94821.7|94771.7|94818.1|94768.1|34
1646077240000|2022-02-28 19:40:40|94821.4|94771.4|94822.4|94772.4|94824.7|94774.7|94819.9|94769.9|35
1646077250000|2022-02-28 19:40:50|94822.6|94772.6|94822.5|94772.5|94822.8|94772.8|94821.7|94771.7|21
1646077260000|2022-02-28 19:41:00|94822.2|94772.2|94821|94771|94822.8|94772.8|94820.7|94770.7|31
1646077270000|2022-02-28 19:41:10|94821.1|94771.1|94819.9|94769.9|94821.9|94771.9|94819.9|94769.9|20
1646077280000|2022-02-28 19:41:20|94820.8|94770.8|94816.8|94766.8|94822.6|94772.6|94816.4|94766.4|34
1646077290000|2022-02-28 19:41:30|94817|94767|94801.7|94751.7|94817.2|94767.2|94799.2|94749.2|40
1646077300000|2022-02-28 19:41:40|94801.9|94751.9|94810.4|94760.4|94810.4|94760.4|94801.6|94751.6|32
1646077310000|2022-02-28 19:41:50|94810.2|94760.2|94808.7|94758.7|94810.4|94760.4|94808|94758|35
1646077320000|2022-02-28 19:42:00|94808.5|94758.5|94808.4|94758.4|94809.9|94759.9|94807|94757|45
1646077330000|2022-02-28 19:42:10|94808.5|94758.5|94811.3|94761.3|94824.6|94774.6|94807.4|94757.4|37
1646077340000|2022-02-28 19:42:20|94807.8|94757.8|94805.2|94755.2|94808.6|94758.6|94805.2|94755.2|53
1646077350000|2022-02-28 19:42:30|94805|94755|94806.1|94756.1|94806.3|94756.3|94803.8|94753.8|36
1646077360000|2022-02-28 19:42:40|94805.8|94755.8|94807|94757|94807.8|94757.8|94805|94755|36
1646077370000|2022-02-28 19:42:50|94806.9|94756.9|94804.3|94754.3|94807.7|94757.7|94804.3|94754.3|27
1646077380000|2022-02-28 19:43:00|94804.2|94754.2|94797.4|94747.4|94804.6|94754.6|94796.9|94746.9|54
1646077390000|2022-02-28 19:43:10|94798.2|94748.2|94798.4|94748.4|94801.7|94751.7|94797.4|94747.4|37
1646077400000|2022-02-28 19:43:20|94798.5|94748.5|94799.5|94749.5|94799.7|94749.7|94798.3|94748.3|33
1646077410000|2022-02-28 19:43:30|94799.3|94749.3|94799.3|94749.3|94800.4|94750.4|94798.5|94748.5|28
1646077420000|2022-02-28 19:43:40|94799.5|94749.5|94795.6|94745.6|94799.6|94749.6|94795.3|94745.3|34
1646077430000|2022-02-28 19:43:50|94795.8|94745.8|94812.4|94762.4|94812.4|94762.4|94795.3|94745.3|43
1646077440000|2022-02-28 19:44:00|94812|94762|94810.7|94760.7|94812.1|94762.1|94807.4|94757.4|66
1646077450000|2022-02-28 19:44:10|94809.9|94759.9|94809.6|94759.6|94810|94760|94804.6|94754.6|55
1646077460000|2022-02-28 19:44:20|94809.9|94759.9|94808.6|94758.6|94810.1|94760.1|94808.4|94758.4|43
1646077470000|2022-02-28 19:44:30|94808.4|94758.4|94791.4|94741.4|94808.4|94758.4|94791.2|94741.2|44
1646077480000|2022-02-28 19:44:40|94791.5|94741.5|94790|94740|94792.2|94742.2|94790|94740|38
1646077490000|2022-02-28 19:44:50|94789.3|94739.3|94786.7|94736.7|94790.5|94740.5|94783.6|94733.6|31
1646077500000|2022-02-28 19:45:00|94786|94736|94789.1|94739.1|94789.1|94739.1|94784.3|94734.3|41
1646077510000|2022-02-28 19:45:10|94788.7|94738.7|94791|94741|94791.4|94741.4|94785.9|94735.9|39
1646077520000|2022-02-28 19:45:20|94789.9|94739.9|94792.4|94742.4|94793.2|94743.2|94789.9|94739.9|22
1646077530000|2022-02-28 19:45:30|94792.8|94742.8|94791.5|94741.5|94793|94743|94791.5|94741.5|18
1646077540000|2022-02-28 19:45:40|94792|94742|94790.8|94740.8|94792.2|94742.2|94790.6|94740.6|30
1646077550000|2022-02-28 19:45:50|94790.7|94740.7|94797.9|94747.9|94798.1|94748.1|94790.6|94740.6|31
1646077560000|2022-02-28 19:46:00|94798.3|94748.3|94794.2|94744.2|94799.4|94749.4|94793.3|94743.3|45
1646077570000|2022-02-28 19:46:10|94793.8|94743.8|94796.3|94746.3|94797.2|94747.2|94793.4|94743.4|34
1646077580000|2022-02-28 19:46:20|94796.2|94746.2|94797.2|94747.2|94797.2|94747.2|94795.6|94745.6|31
1646077590000|2022-02-28 19:46:30|94797.3|94747.3|94798.3|94748.3|94799.7|94749.7|94797.3|94747.3|32
1646077600000|2022-02-28 19:46:40|94798.6|94748.6|94803.5|94753.5|94805.1|94755.1|94798.3|94748.3|54
1646077610000|2022-02-28 19:46:50|94805.3|94755.3|94793.1|94743.1|94805.3|94755.3|94791.4|94741.4|43
1646077620000|2022-02-28 19:47:00|94793.2|94743.2|94793.8|94743.8|94794.1|94744.1|94792.3|94742.3|35
1646077630000|2022-02-28 19:47:10|94794|94744|94794.5|94744.5|94796.2|94746.2|94793.1|94743.1|35
1646077640000|2022-02-28 19:47:20|94794.3|94744.3|94788.8|94738.8|94794.8|94744.8|94788.8|94738.8|45
1646077650000|2022-02-28 19:47:30|94788.9|94738.9|94786.6|94736.6|94789.3|94739.3|94784.3|94734.3|48
1646077660000|2022-02-28 19:47:40|94786.5|94736.5|94784.8|94734.8|94787.3|94737.3|94783.9|94733.9|26
1646077670000|2022-02-28 19:47:50|94784.7|94734.7|94787.7|94737.7|94787.9|94737.9|94784.7|94734.7|44
1646077680000|2022-02-28 19:48:00|94788.3|94738.3|94776.6|94726.6|94788.7|94738.7|94774.8|94724.8|54
1646077690000|2022-02-28 19:48:10|94776.7|94726.7|94783.8|94733.8|94784.1|94734.1|94775.6|94725.6|49
1646077700000|2022-02-28 19:48:20|94784.1|94734.1|94779.1|94729.1|94784.1|94734.1|94778.3|94728.3|42
1646077710000|2022-02-28 19:48:30|94777.8|94727.8|94781.3|94731.3|94783.5|94733.5|94777.8|94727.8|41
1646077720000|2022-02-28 19:48:40|94781.2|94731.2|94779.2|94729.2|94781.7|94731.7|94775.5|94725.5|45
1646077730000|2022-02-28 19:48:50|94779.3|94729.3|94786|94736|94786.1|94736.1|94779.3|94729.3|49
1646077740000|2022-02-28 19:49:00|94785.3|94735.3|94785.7|94735.7|94787.3|94737.3|94785|94735|34
1646077750000|2022-02-28 19:49:10|94785.1|94735.1|94783.6|94733.6|94785.1|94735.1|94782.9|94732.9|32
1646077760000|2022-02-28 19:49:20|94783.8|94733.8|94783|94733|94784|94734|94782.5|94732.5|32
1646077770000|2022-02-28 19:49:30|94783.1|94733.1|94783.4|94733.4|94784|94734|94783.1|94733.1|21
1646077780000|2022-02-28 19:49:40|94782.8|94732.8|94784.7|94734.7|94784.7|94734.7|94779.5|94729.5|41
1646077790000|2022-02-28 19:49:50|94784.3|94734.3|94775.3|94725.3|94784.4|94734.4|94775.1|94725.1|33
1646077800000|2022-02-28 19:50:00|94776.2|94726.2|94778.5|94728.5|94779.3|94729.3|94775.4|94725.4|48
1646077810000|2022-02-28 19:50:10|94778.3|94728.3|94779|94729|94780.4|94730.4|94776.4|94726.4|39
1646077820000|2022-02-28 19:50:20|94778.8|94728.8|94774.5|94724.5|94778.8|94728.8|94772.1|94722.1|36
1646077830000|2022-02-28 19:50:30|94774.7|94724.7|94772.9|94722.9|94775.8|94725.8|94772.6|94722.6|26
1646077840000|2022-02-28 19:50:40|94772.8|94722.8|94776.2|94726.2|94778|94728|94772.7|94722.7|27
1646077850000|2022-02-28 19:50:50|94776.1|94726.1|94769.6|94719.6|94776.1|94726.1|94768.3|94718.3|45
1646077860000|2022-02-28 19:51:00|94770.2|94720.2|94765.5|94715.5|94770.2|94720.2|94764.5|94714.5|49
1646077870000|2022-02-28 19:51:10|94765.6|94715.6|94767.9|94717.9|94768.3|94718.3|94765.6|94715.6|26
1646077880000|2022-02-28 19:51:20|94768|94718|94772.8|94722.8|94772.8|94722.8|94768|94718|23
1646077890000|2022-02-28 19:51:30|94772.3|94722.3|94768.8|94718.8|94772.8|94722.8|94768.8|94718.8|20
1646077900000|2022-02-28 19:51:40|94768.9|94718.9|94773.9|94723.9|94773.9|94723.9|94767.6|94717.6|40
1646077910000|2022-02-28 19:51:50|94776.2|94726.2|94770.6|94720.6|94777.2|94727.2|94770.1|94720.1|51
1646077920000|2022-02-28 19:52:00|94772.7|94722.7|94773.9|94723.9|94775.9|94725.9|94771.8|94721.8|40
1646077930000|2022-02-28 19:52:10|94773.5|94723.5|94770.3|94720.3|94773.5|94723.5|94768.7|94718.7|35
1646077940000|2022-02-28 19:52:20|94770|94720|94765.7|94715.7|94771.1|94721.1|94765.7|94715.7|39
1646077950000|2022-02-28 19:52:30|94764.5|94714.5|94764|94714|94765.2|94715.2|94762.6|94712.6|45
1646077960000|2022-02-28 19:52:40|94764.3|94714.3|94761.4|94711.4|94764.3|94714.3|94760.4|94710.4|34
1646077970000|2022-02-28 19:52:50|94761.3|94711.3|94762.7|94712.7|94762.8|94712.8|94760.8|94710.8|43
1646077980000|2022-02-28 19:53:00|94762.6|94712.6|94761.6|94711.6|94762.7|94712.7|94760.9|94710.9|40
1646077990000|2022-02-28 19:53:10|94761.3|94711.3|94749.9|94699.9|94764.6|94714.6|94749.4|94699.4|49
1646078000000|2022-02-28 19:53:20|94749.8|94699.8|94752|94702|94753.3|94703.3|94749.4|94699.4|43
1646078010000|2022-02-28 19:53:30|94752.1|94702.1|94755.5|94705.5|94755.5|94705.5|94749.2|94699.2|41
1646078020000|2022-02-28 19:53:40|94756.1|94706.1|94758.5|94708.5|94760.8|94710.8|94754.1|94704.1|34
1646078030000|2022-02-28 19:53:50|94757.5|94707.5|94750.7|94700.7|94758.1|94708.1|94750.1|94700.1|44
1646078040000|2022-02-28 19:54:00|94750.5|94700.5|94742.8|94692.8|94750.6|94700.6|94740.4|94690.4|42
1646078050000|2022-02-28 19:54:10|94742.7|94692.7|94742.2|94692.2|94742.8|94692.8|94740.4|94690.4|20
1646078060000|2022-02-28 19:54:20|94741.9|94691.9|94742.7|94692.7|94744.4|94694.4|94741.9|94691.9|21
1646078070000|2022-02-28 19:54:30|94742.6|94692.6|94737.1|94687.1|94742.6|94692.6|94736.9|94686.9|43
1646078080000|2022-02-28 19:54:40|94736.4|94686.4|94740.8|94690.8|94741.7|94691.7|94735.9|94685.9|30
1646078090000|2022-02-28 19:54:50|94740.9|94690.9|94741|94691|94741.2|94691.2|94740.7|94690.7|18
1646078100000|2022-02-28 19:55:00|94741.1|94691.1|94740.7|94690.7|94745.1|94695.1|94740.5|94690.5|34
1646078110000|2022-02-28 19:55:10|94740.8|94690.8|94741.1|94691.1|94741.5|94691.5|94736.2|94686.2|38
1646078120000|2022-02-28 19:55:20|94741.6|94691.6|94737.7|94687.7|94742|94692|94737.4|94687.4|50
1646078130000|2022-02-28 19:55:30|94737.6|94687.6|94736.2|94686.2|94740.4|94690.4|94736.1|94686.1|41
1646078140000|2022-02-28 19:55:40|94738.8|94688.8|94741|94691|94743|94693|94736.6|94686.6|44
1646078150000|2022-02-28 19:55:50|94741.5|94691.5|94735.3|94685.3|94742.2|94692.2|94734.8|94684.8|51
1646078160000|2022-02-28 19:56:00|94735|94685|94730.8|94680.8|94735.3|94685.3|94730.6|94680.6|47
1646078170000|2022-02-28 19:56:10|94730.5|94680.5|94735|94685|94735|94685|94728.1|94678.1|36
1646078180000|2022-02-28 19:56:20|94734.5|94684.5|94722|94672|94735.5|94685.5|94720.6|94670.6|50
1646078190000|2022-02-28 19:56:30|94721|94671|94722.1|94672.1|94724.5|94674.5|94720|94670|42
1646078200000|2022-02-28 19:56:40|94722.2|94672.2|94718.1|94668.1|94722.8|94672.8|94718.1|94668.1|38
1646078210000|2022-02-28 19:56:50|94718.2|94668.2|94718.4|94668.4|94719|94669|94717.3|94667.3|32
1646078220000|2022-02-28 19:57:00|94718.3|94668.3|94714.6|94664.6|94718.9|94668.9|94714.6|94664.6|34
1646078230000|2022-02-28 19:57:10|94713.9|94663.9|94709.8|94659.8|94715.2|94665.2|94709.8|94659.8|43
1646078240000|2022-02-28 19:57:20|94709.6|94659.6|94705.8|94655.8|94713|94663|94702.3|94652.3|47
1646078250000|2022-02-28 19:57:30|94706.2|94656.2|94701.6|94651.6|94720.8|94670.8|94701.6|94651.6|66
1646078260000|2022-02-28 19:57:40|94700.2|94650.2|94695.2|94645.2|94700.9|94650.9|94694.7|94644.7|49
1646078270000|2022-02-28 19:57:50|94695|94645|94697.8|94647.8|94697.9|94647.9|94687.4|94637.4|39
1646078280000|2022-02-28 19:58:00|94700.4|94650.4|94681.5|94631.5|94700.4|94650.4|94680.7|94630.7|54
1646078290000|2022-02-28 19:58:10|94681.3|94631.3|94678.4|94628.4|94681.9|94631.9|94678|94628|46
1646078300000|2022-02-28 19:58:20|94677.3|94627.3|94658.5|94608.5|94684.9|94634.9|94654.1|94604.1|67
1646078310000|2022-02-28 19:58:30|94658.9|94608.9|94650.2|94600.2|94659.3|94609.3|94650.1|94600.1|62
1646078320000|2022-02-28 19:58:40|94650.3|94600.3|94652.2|94602.2|94652.6|94602.6|94649.5|94599.5|48
1646078330000|2022-02-28 19:58:50|94652.1|94602.1|94658.1|94608.1|94666.8|94616.8|94652|94602|52
1646078340000|2022-02-28 19:59:00|94656.7|94606.7|94661.1|94611.1|94664.4|94614.4|94655.9|94605.9|55
1646078350000|2022-02-28 19:59:10|94661|94611|94659|94609|94661.3|94611.3|94656.7|94606.7|54
1646078360000|2022-02-28 19:59:20|94659.3|94609.3|94668.4|94618.4|94668.4|94618.4|94655.3|94605.3|60
1646078370000|2022-02-28 19:59:30|94673|94623|94682.5|94632.5|94684.1|94634.1|94668.8|94618.8|67
1646078380000|2022-02-28 19:59:40|94682.8|94632.8|94701.2|94651.2|94704.2|94654.2|94682.8|94632.8|70
1646078390000|2022-02-28 19:59:50|94700.9|94650.9|94678.9|94628.9|94701.9|94651.9|94678.9|94628.9|75
1646078400000|2022-02-28 20:00:00|94682.8|94632.8|94685.8|94635.8|94685.8|94635.8|94670.7|94620.7|62
1646078410000|2022-02-28 20:00:10|94686.4|94636.4|94712|94662|94720|94670|94682.3|94632.3|78
1646078420000|2022-02-28 20:00:20|94705.9|94655.9|94717.9|94667.9|94721|94671|94705.9|94655.9|73
1646078430000|2022-02-28 20:00:30|94716.2|94666.2|94718.7|94668.7|94723.9|94673.9|94713.4|94663.4|70
1646078440000|2022-02-28 20:00:40|94720.7|94670.7|94769.1|94719.1|94777.8|94727.8|94720.7|94670.7|77
1646078450000|2022-02-28 20:00:50|94768.7|94718.7|94762.9|94712.9|94785.1|94735.1|94762.9|94712.9|77
1646078460000|2022-02-28 20:01:00|94762.3|94712.3|94775.6|94725.6|94779|94729|94762.3|94712.3|64
1646078470000|2022-02-28 20:01:10|94775.3|94725.3|94782.6|94732.6|94782.6|94732.6|94770|94720|62
1646078480000|2022-02-28 20:01:20|94783.4|94733.4|94768.4|94718.4|94783.7|94733.7|94767.8|94717.8|69
1646078490000|2022-02-28 20:01:30|94765.7|94715.7|94757.6|94707.6|94768.2|94718.2|94754.7|94704.7|55
1646078500000|2022-02-28 20:01:40|94757.9|94707.9|94759.5|94709.5|94759.5|94709.5|94755.1|94705.1|57
1646078510000|2022-02-28 20:01:50|94759.6|94709.6|94766.5|94684.9|94777.4|94713.1|94753.3|94661.4|57
1646078520000|2022-02-28 20:02:00|94752.7|94702.7|94737.6|94687.6|94763.6|94703.4|94735.3|94685.3|61
1646078530000|2022-02-28 20:02:10|94738|94688|94729.5|94679.5|94741.6|94691.6|94728.2|94678.2|70
1646078540000|2022-02-28 20:02:20|94728.7|94678.7|94759.4|94709.4|94762.1|94712.1|94724.7|94674.7|73
1646078550000|2022-02-28 20:02:30|94766.9|94716.9|94775.6|94725.6|94788.2|94738.2|94766.9|94716.9|61
1646078560000|2022-02-28 20:02:40|94775.2|94725.2|94771.1|94721.1|94777.4|94727.4|94764|94714|56
1646078570000|2022-02-28 20:02:50|94771.4|94721.4|94770.6|94720.6|94771.4|94721.4|94764.9|94714.9|43
1646078580000|2022-02-28 20:03:00|94770.8|94720.8|94776|94726|94777.2|94727.2|94770.5|94720.5|39
1646078590000|2022-02-28 20:03:10|94775.1|94725.1|94782.2|94732.2|94783.9|94733.9|94774.5|94724.5|54
1646078600000|2022-02-28 20:03:20|94782.1|94732.1|94784.6|94734.6|94794.3|94744.3|94782.1|94732.1|58
1646078610000|2022-02-28 20:03:30|94785.3|94735.3|94796|94746|94796.5|94746.5|94784.3|94734.3|67
1646078620000|2022-02-28 20:03:40|94796.1|94746.1|94798.5|94748.5|94799.2|94749.2|94794.9|94744.9|49
1646078630000|2022-02-28 20:03:50|94798.8|94748.8|94800|94750|94800.5|94750.5|94795.7|94745.7|31
1646078640000|2022-02-28 20:04:00|94800.1|94750.1|94796.5|94746.5|94801.2|94751.2|94793.2|94743.2|34
1646078650000|2022-02-28 20:04:10|94796.6|94746.6|94792.4|94742.4|94797.2|94747.2|94792.2|94742.2|35
1646078660000|2022-02-28 20:04:20|94792.5|94742.5|94792.4|94742.4|94792.9|94742.9|94792|94742|18
1646078670000|2022-02-28 20:04:30|94792.7|94742.7|94797.3|94747.3|94797.7|94747.7|94792.3|94742.3|33
1646078680000|2022-02-28 20:04:40|94797.7|94747.7|94796.9|94746.9|94798|94748|94793|94743|50
1646078690000|2022-02-28 20:04:50|94797.1|94747.1|94796.6|94746.6|94797.1|94747.1|94794.8|94744.8|35
1646078700000|2022-02-28 20:05:00|94795.6|94745.6|94794.7|94744.7|94795.6|94745.6|94793|94743|42
1646078710000|2022-02-28 20:05:10|94794.5|94744.5|94791.5|94741.5|94795|94745|94790.9|94740.9|31
1646078720000|2022-02-28 20:05:20|94791.9|94741.9|94786.2|94736.2|94792.9|94742.9|94785.1|94735.1|42
1646078730000|2022-02-28 20:05:30|94786.5|94736.5|94790.1|94740.1|94790.1|94740.1|94785.2|94735.2|34
1646078740000|2022-02-28 20:05:40|94790.3|94740.3|94789.1|94739.1|94790.3|94740.3|94788.1|94738.1|22
1646078750000|2022-02-28 20:05:50|94788.9|94738.9|94779.5|94729.5|94789.4|94739.4|94778.9|94728.9|50
1646078760000|2022-02-28 20:06:00|94779.4|94729.4|94788.7|94738.7|94790.2|94740.2|94778|94728|56
1646078770000|2022-02-28 20:06:10|94788.4|94738.4|94794.3|94744.3|94794.3|94744.3|94788.4|94738.4|44
1646078780000|2022-02-28 20:06:20|94793|94743|94804.8|94754.8|94807.5|94757.5|94793|94743|51
1646078790000|2022-02-28 20:06:30|94805|94755|94811.9|94761.9|94812|94762|94803.9|94753.9|38
1646078800000|2022-02-28 20:06:40|94813.2|94763.2|94812.3|94762.3|94815|94765|94811.6|94761.6|47
1646078810000|2022-02-28 20:06:50|94811.9|94761.9|94810.5|94760.5|94812.3|94762.3|94810.5|94760.5|37
1646078820000|2022-02-28 20:07:00|94811.1|94761.1|94810.1|94760.1|94812.6|94762.6|94810|94760|29
1646078830000|2022-02-28 20:07:10|94810.4|94760.4|94803.9|94753.9|94810.4|94760.4|94803.9|94753.9|49
1646078840000|2022-02-28 20:07:20|94804.6|94754.6|94804.1|94754.1|94805.7|94755.7|94804.1|94754.1|25
1646078850000|2022-02-28 20:07:30|94803.9|94753.9|94805.3|94755.3|94805.7|94755.7|94803.9|94753.9|27
1646078860000|2022-02-28 20:07:40|94805.2|94755.2|94804|94754|94806.8|94756.8|94802.9|94752.9|25
1646078870000|2022-02-28 20:07:50|94803.6|94753.6|94807.3|94757.3|94807.4|94757.4|94803|94753|36
1646078880000|2022-02-28 20:08:00|94807.1|94757.1|94812.3|94762.3|94812.5|94762.5|94806.2|94756.2|34
1646078890000|2022-02-28 20:08:10|94812.1|94762.1|94809.1|94759.1|94813.2|94763.2|94809|94759|42
1646078900000|2022-02-28 20:08:20|94808.9|94758.9|94805.5|94755.5|94810.2|94760.2|94805|94755|42
1646078910000|2022-02-28 20:08:30|94805.3|94755.3|94811.2|94761.2|94812.9|94762.9|94802|94752|49
1646078920000|2022-02-28 20:08:40|94812.2|94762.2|94811.6|94761.6|94812.2|94762.2|94810.9|94760.9|31
1646078930000|2022-02-28 20:08:50|94811.8|94761.8|94815.2|94765.2|94818.6|94768.6|94811.8|94761.8|44
1646078940000|2022-02-28 20:09:00|94815.3|94765.3|94817.6|94767.6|94820.6|94770.6|94815.3|94765.3|42
1646078950000|2022-02-28 20:09:10|94818.1|94768.1|94819.9|94769.9|94820.8|94770.8|94818.1|94768.1|47
1646078960000|2022-02-28 20:09:20|94820.1|94770.1|94817.7|94767.7|94821.7|94771.7|94817.6|94767.6|37
1646078970000|2022-02-28 20:09:30|94817.5|94767.5|94821|94771|94821.5|94771.5|94817.2|94767.2|30
1646078980000|2022-02-28 20:09:40|94821.1|94771.1|94823.9|94773.9|94825.8|94775.8|94821.1|94771.1|33
1646078990000|2022-02-28 20:09:50|94824.1|94774.1|94819.4|94769.4|94824.1|94774.1|94819.4|94769.4|34
1646079000000|2022-02-28 20:10:00|94819.6|94769.6|94824.6|94774.6|94824.6|94774.6|94818.4|94768.4|37
1646079010000|2022-02-28 20:10:10|94825.1|94775.1|94832.9|94782.9|94833|94783|94824|94774|44
1646079020000|2022-02-28 20:10:20|94832.6|94782.6|94829.1|94779.1|94832.6|94782.6|94828|94778|33
1646079030000|2022-02-28 20:10:30|94828.6|94778.6|94832.4|94782.4|94832.4|94782.4|94827.6|94777.6|31
1646079040000|2022-02-28 20:10:40|94832.1|94782.1|94831.7|94781.7|94833.1|94783.1|94830.6|94780.6|30
1646079050000|2022-02-28 20:10:50|94831.6|94781.6|94835.4|94785.4|94835.4|94785.4|94830.9|94780.9|32
1646079060000|2022-02-28 20:11:00|94835.2|94785.2|94835.9|94785.9|94835.9|94785.9|94833.4|94783.4|35
1646079070000|2022-02-28 20:11:10|94835.7|94785.7|94838.4|94788.4|94838.4|94788.4|94834.9|94784.9|47
1646079080000|2022-02-28 20:11:20|94838.2|94788.2|94836|94786|94840.5|94790.5|94836|94786|40
1646079090000|2022-02-28 20:11:30|94835.9|94785.9|94835.9|94785.9|94836.8|94786.8|94835.6|94785.6|23
1646079100000|2022-02-28 20:11:40|94835.5|94785.5|94843.3|94793.3|94843.4|94793.4|94834.9|94784.9|33
1646079110000|2022-02-28 20:11:50|94843.4|94793.4|94844.2|94794.2|94844.6|94794.6|94842.9|94792.9|37
1646079120000|2022-02-28 20:12:00|94844.1|94794.1|94843.4|94793.4|94844.1|94794.1|94842.4|94792.4|28
1646079130000|2022-02-28 20:12:10|94843.7|94793.7|94842.4|94792.4|94843.7|94793.7|94841.6|94791.6|24
1646079140000|2022-02-28 20:12:20|94842.1|94792.1|94843.6|94793.6|94843.9|94793.9|94840.5|94790.5|25
1646079150000|2022-02-28 20:12:30|94844|94794|94848.5|94798.5|94849|94799|94844|94794|37
1646079160000|2022-02-28 20:12:40|94848.8|94798.8|94851.6|94801.6|94851.7|94801.7|94848.3|94798.3|31
1646079170000|2022-02-28 20:12:50|94851.2|94801.2|94846|94796|94851.2|94801.2|94845.8|94795.8|27
1646079180000|2022-02-28 20:13:00|94846.3|94796.3|94843.9|94793.9|94846.6|94796.6|94843.9|94793.9|29
1646079190000|2022-02-28 20:13:10|94844.5|94794.5|94843.3|94793.3|94845.6|94795.6|94843.3|94793.3|35
1646079200000|2022-02-28 20:13:20|94843.5|94793.5|94844.1|94794.1|94844.4|94794.4|94843.1|94793.1|17
1646079210000|2022-02-28 20:13:30|94844.2|94794.2|94843.3|94793.3|94844.2|94794.2|94842.9|94792.9|32
1646079220000|2022-02-28 20:13:40|94843.5|94793.5|94834.9|94784.9|94843.9|94793.9|94834.8|94784.8|34
1646079230000|2022-02-28 20:13:50|94835.6|94785.6|94845.7|94795.7|94846.3|94796.3|94833.1|94783.1|41
1646079240000|2022-02-28 20:14:00|94846|94796|94852|94802|94853.6|94803.6|94844.9|94794.9|49
1646079250000|2022-02-28 20:14:10|94851.9|94801.9|94850.3|94800.3|94852.7|94802.7|94848.5|94798.5|31
1646079260000|2022-02-28 20:14:20|94850|94800|94850.2|94800.2|94850.7|94800.7|94847.5|94797.5|22
1646079270000|2022-02-28 20:14:30|94850.1|94800.1|94851.2|94801.2|94851.4|94801.4|94850|94800|26
1646079280000|2022-02-28 20:14:40|94851.3|94801.3|94851.9|94801.9|94852.2|94802.2|94850.9|94800.9|26
1646079290000|2022-02-28 20:14:50|94851.7|94801.7|94853.5|94803.5|94853.7|94803.7|94851.5|94801.5|17
1646079300000|2022-02-28 20:15:00|94853|94803|94840.5|94790.5|94853.5|94803.5|94837.3|94787.3|40
1646079310000|2022-02-28 20:15:10|94838.8|94788.8|94836.1|94786.1|94839.1|94789.1|94830.2|94780.2|40
1646079320000|2022-02-28 20:15:20|94836.2|94786.2|94837.3|94787.3|94839.9|94789.9|94835.1|94785.1|43
1646079330000|2022-02-28 20:15:30|94836.9|94786.9|94834.5|94784.5|94837.9|94787.9|94831.7|94781.7|37
1646079340000|2022-02-28 20:15:40|94834.8|94784.8|94845.5|94795.5|94848.7|94798.7|94833.5|94783.5|47
1646079350000|2022-02-28 20:15:50|94845.1|94795.1|94845.3|94795.3|94850.8|94800.8|94843.4|94793.4|43
1646079360000|2022-02-28 20:16:00|94845|94795|94840.4|94790.4|94847.4|94797.4|94839.6|94789.6|42
1646079370000|2022-02-28 20:16:10|94840.2|94790.2|94841.4|94791.4|94842.1|94792.1|94837.9|94787.9|41
1646079380000|2022-02-28 20:16:20|94841.2|94791.2|94846.9|94796.9|94846.9|94796.9|94839.6|94789.6|36
1646079390000|2022-02-28 20:16:30|94846.8|94796.8|94850.5|94800.5|94851.8|94801.8|94846.5|94796.5|49
1646079400000|2022-02-28 20:16:40|94849.8|94799.8|94859.3|94809.3|94859.3|94809.3|94846.7|94796.7|47
1646079410000|2022-02-28 20:16:50|94860.2|94810.2|94850.5|94800.5|94863.4|94813.4|94847.9|94797.9|59
1646079420000|2022-02-28 20:17:00|94850.3|94800.3|94844.3|94794.3|94852.3|94802.3|94844.3|94794.3|50
1646079430000|2022-02-28 20:17:10|94844|94794|94846|94796|94857.7|94797.8|94843|94784.5|54
1646079440000|2022-02-28 20:17:20|94845.5|94795.5|94845.2|94795.2|94859.3|94796.8|94844|94784.2|37
1646079450000|2022-02-28 20:17:30|94845.4|94795.4|94841.4|94791.4|94845.9|94795.9|94839.4|94789.4|45
1646079460000|2022-02-28 20:17:40|94840.4|94790.4|94840.9|94790.9|94843.8|94793.8|94839|94789|48
1646079470000|2022-02-28 20:17:50|94839.8|94789.8|94851.4|94801.4|94856.1|94806.1|94839.6|94789.6|52
1646079480000|2022-02-28 20:18:00|94852|94802|94849.3|94799.3|94852.7|94802.7|94844.5|94794.5|53
1646079490000|2022-02-28 20:18:10|94849.5|94799.5|94850.3|94800.3|94853.8|94803.8|94849.1|94799.1|44
1646079500000|2022-02-28 20:18:20|94849.5|94799.5|94843.6|94793.6|94850.7|94800.7|94842.3|94792.3|43
1646079510000|2022-02-28 20:18:30|94843.3|94793.3|94845.9|94795.9|94845.9|94795.9|94843.3|94793.3|29
1646079520000|2022-02-28 20:18:40|94845.8|94795.8|94849.5|94799.5|94849.9|94799.9|94844.8|94794.8|34
1646079530000|2022-02-28 20:18:50|94849.7|94799.7|94849.7|94799.7|94854.7|94804.7|94847.9|94797.9|45
1646079540000|2022-02-28 20:19:00|94849.9|94799.9|94839.4|94789.4|94851.6|94801.6|94838.7|94788.7|57
1646079550000|2022-02-28 20:19:10|94839.8|94789.8|94837.6|94787.6|94839.8|94789.8|94835.8|94785.8|39
1646079560000|2022-02-28 20:19:20|94837.5|94787.5|94840.5|94790.5|94840.7|94790.7|94837.2|94787.2|29
1646079570000|2022-02-28 20:19:30|94840.6|94790.6|94840.9|94790.9|94841.5|94791.5|94840.5|94790.5|21
1646079580000|2022-02-28 20:19:40|94841.2|94791.2|94839.9|94789.9|94844.5|94794.5|94839.6|94789.6|36
1646079590000|2022-02-28 20:19:50|94840|94790|94838.9|94788.9|94840.4|94790.4|94838.7|94788.7|20
1646079600000|2022-02-28 20:20:00|94838.7|94788.7|94843.4|94793.4|94847.5|94797.5|94838.4|94788.4|48
1646079610000|2022-02-28 20:20:10|94843.5|94793.5|94836.5|94786.5|94849.5|94794.5|94836|94778.7|43
1646079620000|2022-02-28 20:20:20|94834|94784|94830|94780|94838.6|94788.6|94827.4|94777.4|54
1646079630000|2022-02-28 20:20:30|94827.3|94777.3|94825.8|94775.8|94827.9|94777.9|94823|94773|36
1646079640000|2022-02-28 20:20:40|94826.2|94776.2|94811.8|94761.8|94826.3|94776.3|94811.8|94761.8|44
1646079650000|2022-02-28 20:20:50|94821.9|94750.4|94815.6|94765.6|94826.1|94766.3|94811.2|94749.3|36
1646079660000|2022-02-28 20:21:00|94814.8|94764.8|94812.7|94762.7|94814.8|94764.8|94811.4|94761.4|51
1646079670000|2022-02-28 20:21:10|94812.9|94762.9|94810.1|94760.1|94812.9|94762.9|94809.8|94759.8|31
1646079680000|2022-02-28 20:21:20|94808.9|94758.9|94807.1|94757.1|94811.8|94761.8|94805.8|94755.8|49
1646079690000|2022-02-28 20:21:30|94809.3|94759.3|94804.5|94754.5|94809.3|94759.3|94803.3|94753.3|51
1646079700000|2022-02-28 20:21:40|94804.6|94754.6|94806|94756|94806.3|94756.3|94802.4|94752.4|28
1646079710000|2022-02-28 20:21:50|94805.3|94755.3|94803.3|94753.3|94810.6|94760.6|94803.3|94753.3|26
1646079720000|2022-02-28 20:22:00|94805|94755|94802.4|94752.4|94807.8|94757.8|94801.6|94751.6|47
1646079730000|2022-02-28 20:22:10|94801.8|94751.8|94800.5|94750.5|94803.1|94753.1|94797|94747|25
1646079740000|2022-02-28 20:22:20|94798.5|94748.5|94803.5|94753.5|94815.8|94753.5|94798.2|94735.7|40
1646079750000|2022-02-28 20:22:30|94803.8|94753.8|94799.3|94749.3|94811.4|94753.8|94799.3|94740.9|23
1646079760000|2022-02-28 20:22:40|94800.2|94750.2|94796.5|94746.5|94800.4|94750.4|94796.4|94746.4|29
1646079770000|2022-02-28 20:22:50|94796.6|94746.6|94795.1|94745.1|94796.9|94746.9|94794.3|94744.3|30
1646079780000|2022-02-28 20:23:00|94795|94745|94799|94749|94807.9|94753.5|94795|94737|27
1646079790000|2022-02-28 20:23:10|94799.6|94749.6|94804.4|94754.4|94816.1|94758.4|94798.1|94742.7|36
1646079800000|2022-02-28 20:23:20|94806.2|94756.2|94800.4|94750.4|94812.7|94759.3|94799.7|94739.1|56
1646079810000|2022-02-28 20:23:30|94800.3|94750.3|94804.2|94754.2|94806.8|94756.8|94800.3|94750.3|38
1646079820000|2022-02-28 20:23:40|94804.6|94754.6|94806.4|94756.4|94807.9|94757.9|94802|94752|32
1646079830000|2022-02-28 20:23:50|94806.9|94756.9|94820.1|94749.6|94820.1|94762.6|94801|94745.8|50
1646079840000|2022-02-28 20:24:00|94809.2|94759.2|94813|94763|94821.4|94763|94802.8|94745.5|45
1646079850000|2022-02-28 20:24:10|94812.1|94762.1|94814.1|94764.1|94815.4|94765.4|94809.7|94759.7|47
1646079860000|2022-02-28 20:24:20|94813.5|94763.5|94815.5|94765.5|94816.6|94766.6|94812.9|94762.9|31
1646079870000|2022-02-28 20:24:30|94814.2|94764.2|94816.2|94766.2|94816.5|94766.5|94812.8|94762.8|27
1646079880000|2022-02-28 20:24:40|94816.5|94766.5|94815.3|94765.3|94816.5|94766.5|94814.9|94764.9|28
1646079890000|2022-02-28 20:24:50|94816.5|94766.5|94827.4|94777.4|94827.4|94777.4|94813.7|94763.7|46
1646079900000|2022-02-28 20:25:00|94824.7|94774.7|94827.2|94777.2|94830.8|94780.8|94823.2|94773.2|36
1646079910000|2022-02-28 20:25:10|94826.6|94776.6|94822.3|94772.3|94827.1|94777.1|94819|94769|25
1646079920000|2022-02-28 20:25:20|94821.9|94771.9|94822.1|94772.1|94823.3|94773.3|94820.8|94770.8|27
1646079930000|2022-02-28 20:25:30|94821.9|94771.9|94824.1|94774.1|94826.6|94776.6|94816.6|94766.6|40
1646079940000|2022-02-28 20:25:40|94822.9|94772.9|94821.4|94771.4|94824.7|94774.7|94821.3|94771.3|16
1646079950000|2022-02-28 20:25:50|94822.5|94772.5|94830.6|94780.6|94832.5|94782.5|94819.7|94769.7|32
1646079960000|2022-02-28 20:26:00|94832.8|94782.8|94836.1|94763.4|94837.1|94782.8|94820.6|94763.4|37
1646079970000|2022-02-28 20:26:10|94838|94763.6|94823.7|94773.7|94838|94779.2|94823.7|94763.6|20
1646079980000|2022-02-28 20:26:20|94823.5|94773.5|94824.6|94774.6|94825.7|94775.7|94818.1|94768.1|29
1646079990000|2022-02-28 20:26:30|94823|94773|94823.5|94773.5|94832.7|94774.7|94815.9|94762.7|38
1646080000000|2022-02-28 20:26:40|94823.6|94773.6|94829.2|94779.2|94829.4|94779.4|94822|94772|36
1646080010000|2022-02-28 20:26:50|94828.9|94778.9|94828.6|94778.6|94831|94781|94827.5|94777.5|16
1646080020000|2022-02-28 20:27:00|94829.1|94779.1|94828.4|94778.4|94831.5|94781.5|94822.8|94772.8|54
1646080030000|2022-02-28 20:27:10|94829.5|94779.5|94830.1|94780.1|94832.1|94782.1|94825.6|94775.6|49
1646080040000|2022-02-28 20:27:20|94830.2|94780.2|94830.7|94780.7|94830.8|94780.8|94828.6|94778.6|27
1646080050000|2022-02-28 20:27:30|94841|94769.9|94827.2|94777.2|94845.4|94786.3|94823.6|94769.6|45
1646080060000|2022-02-28 20:27:40|94825.8|94775.8|94830.2|94780.2|94832.3|94782.3|94825.8|94775.8|37
1646080070000|2022-02-28 20:27:50|94829.1|94779.1|94830.5|94780.5|94831.3|94781.3|94827.5|94777.5|31
1646080080000|2022-02-28 20:28:00|94830.7|94780.7|94821.1|94771.1|94830.7|94780.7|94818.4|94768.4|49
1646080090000|2022-02-28 20:28:10|94821.2|94771.2|94799.1|94749.1|94821.2|94771.2|94797.9|94747.9|50
1646080100000|2022-02-28 20:28:20|94799.2|94749.2|94798.9|94748.9|94801.3|94751.3|94797.2|94747.2|33
1646080110000|2022-02-28 20:28:30|94798.2|94748.2|94798.8|94748.8|94801.5|94751.5|94796.9|94746.9|42
1646080120000|2022-02-28 20:28:40|94799.3|94749.3|94791|94741|94799.4|94749.4|94791|94741|63
1646080130000|2022-02-28 20:28:50|94791.3|94741.3|94788.5|94738.5|94793.5|94743.5|94786.5|94736.5|63
1646080140000|2022-02-28 20:29:00|94790.7|94740.7|94791.5|94741.5|94798.3|94748.3|94787.8|94737.8|61
1646080150000|2022-02-28 20:29:10|94791.3|94741.3|94787.6|94737.6|94795.2|94745.2|94785.1|94735.1|56
1646080160000|2022-02-28 20:29:20|94787.4|94737.4|94796.4|94746.4|94798.2|94748.2|94787|94737|44
1646080170000|2022-02-28 20:29:30|94796.9|94746.9|94785.9|94735.9|94797.1|94747.1|94784|94734|73
1646080180000|2022-02-28 20:29:40|94785.8|94735.8|94789.4|94739.4|94789.7|94739.7|94783.1|94733.1|57
1646080190000|2022-02-28 20:29:50|94788.9|94738.9|94800.5|94750.5|94801.9|94751.9|94786.4|94736.4|70
1646080200000|2022-02-28 20:30:00|94802.1|94752.1|94803.3|94753.3|94806.2|94756.2|94795.4|94745.4|74
1646080210000|2022-02-28 20:30:10|94803.9|94753.9|94805.6|94755.6|94808.8|94758.8|94802.6|94752.6|67
1646080220000|2022-02-28 20:30:20|94805.5|94755.5|94805.3|94755.3|94807.1|94757.1|94798.9|94748.9|61
1646080230000|2022-02-28 20:30:30|94805.2|94755.2|94804.1|94754.1|94806|94756|94802.9|94752.9|40
1646080240000|2022-02-28 20:30:40|94804.2|94754.2|94803.5|94753.5|94806.2|94756.2|94802.5|94752.5|32
1646080250000|2022-02-28 20:30:50|94803.2|94753.2|94807.1|94757.1|94807.1|94757.1|94800.6|94750.6|37
1646080260000|2022-02-28 20:31:00|94805.3|94755.3|94804.3|94754.3|94805.9|94755.9|94796.3|94746.3|61
1646080270000|2022-02-28 20:31:10|94805.4|94755.4|94819.1|94769.1|94824|94774|94803.4|94753.4|59
1646080280000|2022-02-28 20:31:20|94817.1|94767.1|94817|94767|94818.9|94768.9|94815.1|94765.1|56
1646080290000|2022-02-28 20:31:30|94816.7|94766.7|94820.4|94770.4|94820.4|94770.4|94815.8|94765.8|36
1646080300000|2022-02-28 20:31:40|94819.7|94769.7|94808.2|94758.2|94819.7|94769.7|94807.7|94757.7|51
1646080310000|2022-02-28 20:31:50|94806.2|94756.2|94805.7|94755.7|94806.2|94756.2|94802.9|94752.9|35
1646080320000|2022-02-28 20:32:00|94806.1|94756.1|94804.4|94754.4|94806.1|94756.1|94803|94753|28
1646080330000|2022-02-28 20:32:10|94803.6|94753.6|94808.7|94758.7|94809.9|94759.9|94803.3|94753.3|29
1646080340000|2022-02-28 20:32:20|94808.8|94758.8|94808.5|94758.5|94815|94765|94808.5|94758.5|33
1646080350000|2022-02-28 20:32:30|94808|94758|94811|94761|94812.9|94762.9|94808|94758|30
1646080360000|2022-02-28 20:32:40|94810.9|94760.9|94807.8|94757.8|94811.7|94761.7|94807.3|94757.3|37
1646080370000|2022-02-28 20:32:50|94807.5|94757.5|94804|94754|94809.5|94759.5|94802.9|94752.9|37
1646080380000|2022-02-28 20:33:00|94804.2|94754.2|94803.3|94753.3|94805.7|94755.7|94801.6|94751.6|21
1646080390000|2022-02-28 20:33:10|94802.8|94752.8|94808.9|94758.9|94809|94759|94802.2|94752.2|28
1646080400000|2022-02-28 20:33:20|94808.6|94758.6|94802|94752|94809.1|94759.1|94802|94752|32
1646080410000|2022-02-28 20:33:30|94800.3|94750.3|94813.1|94763.1|94813.1|94763.1|94800|94750|50
1646080420000|2022-02-28 20:33:40|94813|94763|94807.6|94757.6|94813.5|94763.5|94805.3|94755.3|29
1646080430000|2022-02-28 20:33:50|94807|94757|94810.9|94760.9|94812.5|94762.5|94805.2|94755.2|49
1646080440000|2022-02-28 20:34:00|94810.6|94760.6|94818.9|94768.9|94828.5|94769.1|94810.6|94757.3|47
1646080450000|2022-02-28 20:34:10|94819.2|94769.2|94818.5|94768.5|94820.2|94770.2|94815.5|94765.5|39
1646080460000|2022-02-28 20:34:20|94818.3|94768.3|94814.1|94764.1|94818.3|94768.3|94813.9|94763.9|34
1646080470000|2022-02-28 20:34:30|94814.5|94764.5|94830.9|94780.9|94832.9|94782.9|94813.2|94763.2|44
1646080480000|2022-02-28 20:34:40|94828.4|94778.4|94832.1|94782.1|94836|94786|94827.8|94777.8|40
1646080490000|2022-02-28 20:34:50|94834.5|94784.5|94827.5|94777.5|94834.5|94784.5|94826.5|94776.5|47
1646080500000|2022-02-28 20:35:00|94827.4|94777.4|94827|94777|94829|94779|94825.6|94775.6|53
1646080510000|2022-02-28 20:35:10|94827.5|94777.5|94828.8|94778.8|94829.1|94779.1|94824.3|94774.3|40
1646080520000|2022-02-28 20:35:20|94828.9|94778.9|94829|94779|94833.1|94783.1|94827.6|94777.6|43
1646080530000|2022-02-28 20:35:30|94825.3|94775.3|94831|94781|94832.3|94782.3|94825.3|94775.3|45
1646080540000|2022-02-28 20:35:40|94830.5|94780.5|94826.1|94776.1|94831.1|94781.1|94825.7|94775.7|48
1646080550000|2022-02-28 20:35:50|94826.2|94776.2|94829.2|94779.2|94829.9|94779.9|94824.5|94774.5|34
1646080560000|2022-02-28 20:36:00|94829.5|94779.5|94827|94777|94829.5|94779.5|94826.5|94776.5|26
1646080570000|2022-02-28 20:36:10|94826.9|94776.9|94826.7|94776.7|94828.4|94778.4|94825.2|94775.2|27
1646080580000|2022-02-28 20:36:20|94826.2|94776.2|94838.9|94788.9|94838.9|94788.9|94826|94776|40
1646080590000|2022-02-28 20:36:30|94838.1|94788.1|94835|94785|94840.1|94790.1|94833.7|94783.7|43
1646080600000|2022-02-28 20:36:40|94834.7|94784.7|94840.9|94790.9|94843.5|94793.5|94834.5|94784.5|42
1646080610000|2022-02-28 20:36:50|94841.1|94791.1|94833.1|94783.1|94841.1|94791.1|94832.5|94782.5|33
1646080620000|2022-02-28 20:37:00|94833.6|94783.6|94835.4|94785.4|94837.6|94787.6|94832.8|94782.8|34
1646080630000|2022-02-28 20:37:10|94835.5|94785.5|94840.9|94790.9|94843.9|94793.9|94835.5|94785.5|44
1646080640000|2022-02-28 20:37:20|94841.8|94791.8|94833|94783|94842.2|94792.2|94832.4|94782.4|50
1646080650000|2022-02-28 20:37:30|94832.1|94782.1|94834.9|94784.9|94835.1|94785.1|94832.1|94782.1|27
1646080660000|2022-02-28 20:37:40|94834.4|94784.4|94829.2|94779.2|94834.4|94784.4|94828.6|94778.6|39
1646080670000|2022-02-28 20:37:50|94830.3|94780.3|94828.5|94778.5|94830.3|94780.3|94827.8|94777.8|27
1646080680000|2022-02-28 20:38:00|94829.8|94779.8|94825.4|94775.4|94830|94780|94822|94772|32
1646080690000|2022-02-28 20:38:10|94824.2|94774.2|94826|94776|94827|94777|94820.5|94770.5|30
1646080700000|2022-02-28 20:38:20|94825.8|94775.8|94824.4|94774.4|94827|94777|94823.7|94773.7|29
1646080710000|2022-02-28 20:38:30|94824.5|94774.5|94826.3|94776.3|94826.3|94776.3|94822.7|94772.7|26
1646080720000|2022-02-28 20:38:40|94826.1|94776.1|94826.9|94776.9|94828|94778|94823.1|94773.1|31
1646080730000|2022-02-28 20:38:50|94827.2|94777.2|94824.1|94774.1|94827.2|94777.2|94823.9|94773.9|28
1646080740000|2022-02-28 20:39:00|94824.6|94774.6|94829|94779|94829.5|94779.5|94823.7|94773.7|33
1646080750000|2022-02-28 20:39:10|94829.4|94779.4|94831|94781|94832.9|94782.9|94829.2|94779.2|43
1646080760000|2022-02-28 20:39:20|94831.9|94781.9|94827.9|94777.9|94831.9|94781.9|94827.1|94777.1|48
1646080770000|2022-02-28 20:39:30|94829.8|94779.8|94832|94782|94833.4|94783.4|94829.8|94779.8|41
1646080780000|2022-02-28 20:39:40|94831.9|94781.9|94831.8|94781.8|94835.8|94785.8|94831.5|94781.5|49
1646080790000|2022-02-28 20:39:50|94832.3|94782.3|94829.1|94779.1|94832.3|94782.3|94829.1|94779.1|24
1646080800000|2022-02-28 20:40:00|94829.5|94779.5|94823|94773|94830.3|94780.3|94822|94772|54
1646080810000|2022-02-28 20:40:10|94822.8|94772.8|94833.7|94783.7|94834.5|94784.5|94822.8|94772.8|46
1646080820000|2022-02-28 20:40:20|94832.9|94782.9|94821|94771|94833|94783|94821|94771|51
1646080830000|2022-02-28 20:40:30|94820.9|94770.9|94818.6|94768.6|94822|94772|94816.8|94766.8|36
1646080840000|2022-02-28 20:40:40|94818.5|94768.5|94820.5|94770.5|94820.8|94770.8|94817.7|94767.7|38
1646080850000|2022-02-28 20:40:50|94820.7|94770.7|94820.6|94770.6|94821.5|94771.5|94819.3|94769.3|28
1646080860000|2022-02-28 20:41:00|94820.8|94770.8|94826.4|94754|94826.4|94770.8|94815.3|94753.2|41
1646080870000|2022-02-28 20:41:10|94815.6|94765.6|94816.4|94766.4|94825.2|94768.7|94813.7|94753.1|41
1646080880000|2022-02-28 20:41:20|94815.3|94765.3|94816.1|94766.1|94830.7|94769.1|94814.7|94755.4|33
1646080890000|2022-02-28 20:41:30|94816.3|94766.3|94817.2|94767.2|94818.3|94768.3|94815.5|94765.5|28
1646080900000|2022-02-28 20:41:40|94817.1|94767.1|94815.7|94765.7|94819|94769|94812.8|94762.8|46
1646080910000|2022-02-28 20:41:50|94814.3|94764.3|94813.5|94763.5|94815|94765|94812.5|94762.5|19
1646080920000|2022-02-28 20:42:00|94814.2|94764.2|94814.9|94764.9|94816.9|94766.9|94811.9|94761.9|39
1646080930000|2022-02-28 20:42:10|94817.1|94767.1|94817.9|94767.9|94818.8|94768.8|94816.4|94766.4|44
1646080940000|2022-02-28 20:42:20|94818|94768|94816.2|94766.2|94818.4|94768.4|94816.2|94766.2|26
1646080950000|2022-02-28 20:42:30|94815.7|94765.7|94814.2|94764.2|94816.8|94766.8|94813.8|94763.8|42
1646080960000|2022-02-28 20:42:40|94814.4|94764.4|94818.8|94768.8|94818.9|94768.9|94814|94764|28
1646080970000|2022-02-28 20:42:50|94818.5|94768.5|94812.9|94762.9|94819|94769|94812.9|94762.9|28
1646080980000|2022-02-28 20:43:00|94812.7|94762.7|94815|94765|94816.7|94766.7|94812.3|94762.3|33
1646080990000|2022-02-28 20:43:10|94812.3|94762.3|94812.3|94762.3|94824.5|94763|94810.2|94746.4|40
1646081000000|2022-02-28 20:43:20|94811.7|94761.7|94814.4|94764.4|94814.7|94764.7|94811.5|94761.5|25
1646081010000|2022-02-28 20:43:30|94814.3|94764.3|94811.1|94761.1|94814.6|94764.6|94810.2|94760.2|45
1646081020000|2022-02-28 20:43:40|94811|94761|94808.9|94758.9|94811.4|94761.4|94807.6|94757.6|37
1646081030000|2022-02-28 20:43:50|94809.9|94759.9|94805.6|94755.6|94810.7|94760.7|94805.6|94755.6|33
1646081040000|2022-02-28 20:44:00|94805.4|94755.4|94819.6|94745.2|94820.2|94758.7|94805.3|94743.1|39
1646081050000|2022-02-28 20:44:10|94818.5|94747.2|94822.4|94749.5|94822.5|94762.5|94809.9|94746.2|42
1646081060000|2022-02-28 20:44:20|94811.2|94761.2|94820.8|94748.5|94824.2|94761.2|94809.4|94748.1|29
1646081070000|2022-02-28 20:44:30|94821.2|94748.3|94801.8|94751.8|94822|94761.8|94801.7|94742.8|57
1646081080000|2022-02-28 20:44:40|94801.3|94751.3|94783.2|94733.2|94810.5|94753.4|94782.4|94732.4|57
1646081090000|2022-02-28 20:44:50|94781.6|94731.6|94783.4|94733.4|94784.9|94734.9|94781.6|94731.6|34
1646081100000|2022-02-28 20:45:00|94783.5|94733.5|94782.1|94732.1|94783.8|94733.8|94780.8|94730.8|35
1646081110000|2022-02-28 20:45:10|94782.3|94732.3|94785.3|94735.3|94786.7|94736.7|94778.7|94728.7|47
1646081120000|2022-02-28 20:45:20|94785.6|94735.6|94782.9|94732.9|94786.8|94736.8|94778|94728|55
1646081130000|2022-02-28 20:45:30|94782.7|94732.7|94782.3|94732.3|94783|94733|94780.4|94730.4|46
1646081140000|2022-02-28 20:45:40|94782.6|94732.6|94785.1|94735.1|94785.1|94735.1|94781.9|94731.9|26
1646081150000|2022-02-28 20:45:50|94784.6|94734.6|94783.1|94733.1|94785.5|94735.5|94780.4|94730.4|42
1646081160000|2022-02-28 20:46:00|94783.2|94733.2|94782.4|94732.4|94783.2|94733.2|94779.6|94729.6|44
1646081170000|2022-02-28 20:46:10|94782.2|94732.2|94781.9|94731.9|94786.8|94736.8|94781.2|94731.2|40
1646081180000|2022-02-28 20:46:20|94782|94732|94778.3|94728.3|94783|94733|94777.4|94727.4|40
1646081190000|2022-02-28 20:46:30|94778|94728|94782.8|94732.8|94784|94734|94776|94726|35
1646081200000|2022-02-28 20:46:40|94782.3|94732.3|94782.2|94732.2|94785.5|94735.5|94780.7|94730.7|35
1646081210000|2022-02-28 20:46:50|94782.1|94732.1|94782.7|94732.7|94782.7|94732.7|94779.7|94729.7|32
1646081220000|2022-02-28 20:47:00|94783.1|94733.1|94782.2|94732.2|94783.1|94733.1|94780.3|94730.3|36
1646081230000|2022-02-28 20:47:10|94781.4|94731.4|94786|94736|94786.8|94736.8|94780.2|94730.2|35
1646081240000|2022-02-28 20:47:20|94785.8|94735.8|94790|94740|94790|94740|94779.1|94729.1|31
1646081250000|2022-02-28 20:47:30|94787.5|94737.5|94788.1|94738.1|94789|94739|94786.7|94736.7|39
1646081260000|2022-02-28 20:47:40|94785.9|94735.9|94780.8|94730.8|94786.8|94736.8|94780.8|94730.8|39
1646081270000|2022-02-28 20:47:50|94780.7|94730.7|94784.9|94734.9|94784.9|94734.9|94778.8|94728.8|45
1646081280000|2022-02-28 20:48:00|94785.7|94735.7|94780.9|94730.9|94785.7|94735.7|94780.6|94730.6|50
1646081290000|2022-02-28 20:48:10|94781.3|94731.3|94783.8|94733.8|94784.2|94734.2|94780.3|94730.3|37
1646081300000|2022-02-28 20:48:20|94783.7|94733.7|94781.6|94731.6|94783.7|94733.7|94780.2|94730.2|31
1646081310000|2022-02-28 20:48:30|94781.7|94731.7|94781.4|94731.4|94782.7|94732.7|94778.4|94728.4|38
1646081320000|2022-02-28 20:48:40|94781.6|94731.6|94783|94733|94785.3|94735.3|94780.9|94730.9|34
1646081330000|2022-02-28 20:48:50|94782.7|94732.7|94781.3|94731.3|94784.1|94734.1|94781.2|94731.2|27
1646081340000|2022-02-28 20:49:00|94783.4|94733.4|94788.1|94738.1|94801.7|94742.3|94783.4|94722.4|61
1646081350000|2022-02-28 20:49:10|94797.9|94727.7|94797.6|94722.5|94801.3|94738.5|94788.5|94719.1|50
1646081360000|2022-02-28 20:49:20|94797.1|94724|94785.7|94735.7|94799.3|94736.8|94784.2|94724|38
1646081370000|2022-02-28 20:49:30|94796|94725.8|94801.7|94728|94801.7|94739.7|94785.9|94723.7|49
1646081380000|2022-02-28 20:49:40|94801.3|94729.1|94802.5|94728.7|94805.3|94738.1|94788.1|94723.8|59
1646081390000|2022-02-28 20:49:50|94802.7|94728.8|94806.2|94724.1|94807.4|94747.3|94793.4|94724.1|65
1646081400000|2022-02-28 20:50:00|94804|94728.4|94796|94746|94818.4|94746.3|94782.3|94715.8|72
1646081410000|2022-02-28 20:50:10|94796.2|94746.2|94806.1|94735.8|94816.6|94747.5|94794.3|94731.1|52
1646081420000|2022-02-28 20:50:20|94806.2|94735.9|94808.9|94735.2|94813.3|94738.8|94806.2|94730.9|60
1646081430000|2022-02-28 20:50:30|94808.8|94735.4|94810.7|94732.6|94812.1|94735.4|94808.6|94731.8|44
1646081440000|2022-02-28 20:50:40|94810.9|94734.9|94810.8|94733.4|94815.3|94743.5|94793|94729.3|56
1646081450000|2022-02-28 20:50:50|94810.4|94735|94795.6|94745.6|94814.9|94745.6|94795.6|94730|51
1646081460000|2022-02-28 20:51:00|94807.8|94734.8|94806.2|94731.3|94813.4|94735.1|94805.7|94729.3|40
1646081470000|2022-02-28 20:51:10|94806.1|94731.2|94816.1|94733.1|94816.1|94736.8|94804.7|94729.1|50
1646081480000|2022-02-28 20:51:20|94815.3|94733.3|94812.9|94734.9|94816.3|94737.7|94807|94733.1|54
1646081490000|2022-02-28 20:51:30|94811.8|94736|94811.3|94737.3|94816.4|94737.3|94811.2|94732.6|26
1646081500000|2022-02-28 20:51:40|94813.6|94737.2|94799.2|94727|94813.7|94742.6|94789.2|94726.1|48
1646081510000|2022-02-28 20:51:50|94799.9|94726.9|94805.3|94733.6|94805.8|94746.3|94791.6|94726.9|29
1646081520000|2022-02-28 20:52:00|94805.4|94733.8|94798.2|94748.2|94807.7|94749.3|94797.2|94733.4|33
1646081530000|2022-02-28 20:52:10|94797.8|94747.8|94806.6|94735.8|94807.5|94749.1|94793.4|94735.1|51
1646081540000|2022-02-28 20:52:20|94806.8|94735.9|94801.1|94751.1|94808.5|94752.2|94796.7|94735.9|27
1646081550000|2022-02-28 20:52:30|94800.5|94750.5|94798.9|94748.9|94802|94752|94798.5|94748.5|37
1646081560000|2022-02-28 20:52:40|94798.5|94748.5|94803.1|94753.1|94808.5|94753.3|94796.6|94738.2|35
1646081570000|2022-02-28 20:52:50|94802.6|94752.6|94804.3|94754.3|94812.7|94755|94800.6|94738.9|36
1646081580000|2022-02-28 20:53:00|94803.4|94753.4|94801.4|94751.4|94804.2|94754.2|94801.4|94751.4|46
1646081590000|2022-02-28 20:53:10|94801.7|94751.7|94797.1|94747.1|94801.8|94751.8|94795.4|94745.4|42
1646081600000|2022-02-28 20:53:20|94796.9|94746.9|94797.1|94747.1|94798.1|94748.1|94795|94745|28
1646081610000|2022-02-28 20:53:30|94797|94747|94798|94748|94798.8|94748.8|94796.7|94746.7|33
1646081620000|2022-02-28 20:53:40|94798.2|94748.2|94799.7|94749.7|94800.5|94750.5|94797.3|94747.3|40
1646081630000|2022-02-28 20:53:50|94799.3|94749.3|94799.7|94749.7|94800|94750|94796.7|94746.7|31
1646081640000|2022-02-28 20:54:00|94797|94747|94796.3|94746.3|94801.1|94751.1|94794.7|94744.7|44
1646081650000|2022-02-28 20:54:10|94796.9|94746.9|94793.9|94743.9|94796.9|94746.9|94793|94743|39
1646081660000|2022-02-28 20:54:20|94794|94744|94792.6|94742.6|94796.7|94746.7|94792.1|94742.1|33
1646081670000|2022-02-28 20:54:30|94792.8|94742.8|94791.4|94741.4|94793|94743|94790.8|94740.8|33
1646081680000|2022-02-28 20:54:40|94791.7|94741.7|94793.1|94743.1|94795.5|94745.5|94791.4|94741.4|34
1646081690000|2022-02-28 20:54:50|94792.9|94742.9|94794.8|94744.8|94797|94747|94792.9|94742.9|31
1646081700000|2022-02-28 20:55:00|94793.9|94743.9|94796.2|94746.2|94797.7|94747.7|94792.4|94742.4|61
1646081710000|2022-02-28 20:55:10|94796.3|94746.3|94810.9|94760.9|94813.2|94763.2|94796.3|94746.3|68
1646081720000|2022-02-28 20:55:20|94809.5|94759.5|94803.4|94753.4|94809.5|94759.5|94801.5|94751.5|65
1646081730000|2022-02-28 20:55:30|94803.8|94753.8|94807.5|94757.5|94809.7|94759.7|94802.2|94752.2|59
1646081740000|2022-02-28 20:55:40|94807.9|94757.9|94804.3|94733|94810.6|94758.6|94787.8|94720.6|63
1646081750000|2022-02-28 20:55:50|94804.8|94732|94805.9|94755.9|94809.2|94759.2|94790.4|94729.1|60
1646081760000|2022-02-28 20:56:00|94806.3|94756.3|94814.1|94733.5|94814.5|94757.8|94799.2|94724|64
1646081770000|2022-02-28 20:56:10|94813.8|94733.2|94808.6|94722.3|94815.6|94734.1|94808.4|94722.3|55
1646081780000|2022-02-28 20:56:20|94807.6|94722.6|94808.8|94733.5|94812.8|94736|94801.6|94718.4|55
1646081790000|2022-02-28 20:56:30|94808.5|94733.3|94810.9|94733.3|94812.2|94739.3|94808.3|94733.3|48
1646081800000|2022-02-28 20:56:40|94807.1|94732.3|94805.9|94733|94810.7|94734.5|94802.7|94729.6|49
1646081810000|2022-02-28 20:56:50|94805.6|94733.2|94808.2|94733.5|94810.4|94733.6|94803|94730.6|66
1646081820000|2022-02-28 20:57:00|94807.8|94733.7|94806.8|94735.9|94809.5|94743|94789.7|94732.1|60
1646081830000|2022-02-28 20:57:10|94810.3|94735|94808.1|94736.9|94811.4|94748.9|94798.9|94734.2|72
1646081840000|2022-02-28 20:57:20|94808.7|94735.2|94801.8|94731.6|94808.7|94742.6|94789.7|94730.2|46
1646081850000|2022-02-28 20:57:30|94801.9|94736.6|94786.8|94736.8|94805.6|94740.9|94784.7|94734.7|56
1646081860000|2022-02-28 20:57:40|94786.7|94736.7|94782.2|94732.2|94790.6|94740.6|94781.9|94731.9|63
1646081870000|2022-02-28 20:57:50|94784.6|94734.6|94791.5|94741.5|94794.2|94744.2|94780.7|94730.7|75
1646081880000|2022-02-28 20:58:00|94792.8|94742.8|94788.9|94738.9|94793.6|94743.6|94785.2|94735.2|64
1646081890000|2022-02-28 20:58:10|94788.8|94738.8|94759|94709|94790.5|94740.5|94755.5|94701.5|67
1646081900000|2022-02-28 20:58:20|94760|94710|94760.9|94710.9|94770.4|94712.5|94733.2|94683.2|68
1646081910000|2022-02-28 20:58:30|94762.4|94712.4|94762.2|94712.2|94767.5|94717.5|94759.7|94709.7|53
1646081920000|2022-02-28 20:58:40|94758.6|94708.6|94763.8|94713.8|94773.3|94714.9|94758.6|94700.3|47
1646081930000|2022-02-28 20:58:50|94764|94714|94764.4|94714.4|94766.4|94716.4|94761.4|94711.4|46
1646081940000|2022-02-28 20:59:00|94764.6|94714.6|94772.8|94722.8|94774.8|94724.8|94763.2|94713.2|56
1646081950000|2022-02-28 20:59:10|94773.1|94723.1|94770.6|94720.6|94789.5|94724.9|94767.5|94710.2|54
1646081960000|2022-02-28 20:59:20|94770.9|94720.9|94773.8|94723.8|94775.6|94725.6|94770.4|94720.4|60
1646081970000|2022-02-28 20:59:30|94773.1|94723.1|94776|94726|94778.8|94728.8|94773.1|94723.1|61
1646081980000|2022-02-28 20:59:40|94776.1|94726.1|94776|94726|94789.5|94728.5|94769.6|94716.1|68
1646081990000|2022-02-28 20:59:50|94776.6|94726.6|94777.7|94727.7|94782.5|94732.5|94775|94725|55
1646082000000|2022-02-28 21:00:00|94777.6|94727.6|94753.4|94674.3|94793.7|94727.8|94725.6|94669.1|75
1646082010000|2022-02-28 21:00:10|94753.8|94671.2|94747.3|94631.3|94759.3|94676.4|94735.6|94630.7|64
1646082020000|2022-02-28 21:00:20|94702|94586|94716.2|94600.2|94736.7|94620.7|94702|94586|50
1646082030000|2022-02-28 21:00:30|94712|94596|94683.8|94567.8|94714.6|94598.6|94680.8|94564.8|48
1646082040000|2022-02-28 21:00:40|94683.7|94567.7|94674.2|94558.2|94683.7|94567.7|94673.5|94557.5|34
1646082050000|2022-02-28 21:00:50|94675.5|94559.5|94670.4|94554.4|94676.6|94560.6|94670.4|94554.4|30
1646082060000|2022-02-28 21:01:00|94671.3|94555.3|94710.2|94619.4|94713|94640.7|94669.7|94553.7|71
1646082070000|2022-02-28 21:01:10|94706.3|94618.8|94718.1|94635.6|94721.3|94655.1|94693.7|94618.8|68
1646082080000|2022-02-28 21:01:20|94712.8|94637.9|94708.6|94636.2|94715.9|94651.9|94697|94633.8|44
1646082090000|2022-02-28 21:01:30|94711.5|94635.6|94708.9|94634.9|94716.3|94648.1|94691.7|94632.4|49
1646082100000|2022-02-28 21:01:40|94719|94635.7|94719.1|94636.9|94721.6|94638.8|94713.6|94635.4|47
1646082110000|2022-02-28 21:01:50|94718.9|94637.2|94696.9|94646.9|94720.7|94646.9|94684.3|94631.4|48
1646082120000|2022-02-28 21:02:00|94710.1|94635|94715.9|94638.6|94716.7|94639.5|94707.6|94631.5|40
1646082130000|2022-02-28 21:02:10|94715.4|94638|94720.2|94633.9|94730.3|94645.6|94711.7|94631.2|44
1646082140000|2022-02-28 21:02:20|94719.8|94635.1|94737.4|94648.1|94740.6|94649.5|94713.8|94633.9|63
1646082150000|2022-02-28 21:02:30|94736.5|94646.6|94731|94641.6|94739.6|94646.7|94730.4|94639.3|68
1646082160000|2022-02-28 21:02:40|94733|94642.7|94733.7|94648|94734.8|94648.4|94728.7|94642.2|40
1646082170000|2022-02-28 21:02:50|94734.1|94647.8|94735.7|94650.5|94738.9|94651.7|94728.5|94647.5|48
1646082180000|2022-02-28 21:03:00|94732.6|94651.3|94727.8|94654.4|94737.8|94666.5|94715.7|94648.5|56
1646082190000|2022-02-28 21:03:10|94716|94666|94724.8|94650.7|94728|94666|94711.7|94650|38
1646082200000|2022-02-28 21:03:20|94724.5|94651.1|94716.2|94666.2|94727|94666.9|94710.4|94651.1|31
1646082210000|2022-02-28 21:03:30|94716.4|94666.4|94727.4|94652.4|94732.3|94667.2|94716.3|94651.3|36
1646082220000|2022-02-28 21:03:40|94727.3|94651.6|94730|94659.7|94731.5|94668.5|94715.8|94651.6|32
1646082230000|2022-02-28 21:03:50|94733.7|94663.3|94734.5|94646.9|94738.7|94681.2|94725.8|94646.8|77
1646082240000|2022-02-28 21:04:00|94732.5|94645.6|94736.1|94647.3|94738.3|94649.2|94729.7|94638.6|75
1646082250000|2022-02-28 21:04:10|94736.5|94647.9|94735.9|94647.4|94739.5|94653.9|94731.1|94640.6|76
1646082260000|2022-02-28 21:04:20|94739.7|94647.3|94737.8|94644.1|94739.8|94651.2|94735.1|94643.8|43
1646082270000|2022-02-28 21:04:30|94738.5|94644.7|94733.5|94648.9|94738.5|94652.6|94732.3|94644.7|23
1646082280000|2022-02-28 21:04:40|94734.2|94647.3|94736.1|94641.7|94736.5|94651.3|94730.5|94641.7|34
1646082290000|2022-02-28 21:04:50|94735.8|94639.8|94726.7|94640.3|94735.8|94649.6|94725.8|94635.6|59
1646082300000|2022-02-28 21:05:00|94727.9|94638.8|94727.2|94640|94728.9|94642.3|94726.3|94637.1|42
1646082310000|2022-02-28 21:05:10|94726.8|94641|94729|94646.2|94729.3|94646.3|94724.4|94639.7|52
1646082320000|2022-02-28 21:05:20|94729.3|94646.5|94738.2|94649.6|94738.4|94660.6|94728.6|94643.8|42
1646082330000|2022-02-28 21:05:30|94736|94652.9|94729.9|94651.6|94739.9|94653.5|94729.9|94640.7|31
1646082340000|2022-02-28 21:05:40|94729.7|94651.8|94730.7|94636|94732.2|94651.8|94724.8|94635|32
1646082350000|2022-02-28 21:05:50|94731.8|94634|94728.7|94638.9|94731.9|94640|94724.9|94632.9|28
1646082360000|2022-02-28 21:06:00|94728.2|94639.9|94728|94639.5|94732.2|94640.5|94728|94636.3|25
1646082370000|2022-02-28 21:06:10|94729.5|94636.7|94730.7|94644|94731.2|94644|94725.7|94636.3|28
1646082380000|2022-02-28 21:06:20|94730.3|94647.7|94734|94645.9|94736.1|94665.1|94714|94638.2|42
1646082390000|2022-02-28 21:06:30|94731.5|94647.8|94732.7|94649.2|94734.1|94652.7|94729.2|94647.7|50
1646082400000|2022-02-28 21:06:40|94733.7|94649.8|94731.2|94652.6|94736.8|94652.6|94728.6|94646.7|47
1646082410000|2022-02-28 21:06:50|94732.8|94650.4|94726.2|94648.2|94735.4|94652.2|94726.2|94647.5|17
1646082420000|2022-02-28 21:07:00|94727.6|94648.3|94728.6|94647|94735.1|94651|94726.7|94643.8|55
1646082430000|2022-02-28 21:07:10|94729.8|94646.7|94727.1|94648.8|94729.8|94650.8|94726.2|94645.3|32
1646082440000|2022-02-28 21:07:20|94727.2|94647.5|94730.2|94647.2|94730.4|94649.6|94726.2|94645.4|22
1646082450000|2022-02-28 21:07:30|94730|94648.1|94722.4|94652.4|94730.8|94652.4|94722.4|94648.1|33
1646082460000|2022-02-28 21:07:40|94723.7|94650.9|94724.7|94652.6|94726.5|94652.6|94722.5|94650|24
1646082470000|2022-02-28 21:07:50|94726|94652.2|94727.8|94649.7|94728.6|94654.2|94724.1|94649.6|22
1646082480000|2022-02-28 21:08:00|94728|94649|94728.8|94646.8|94729.6|94649.4|94727|94644.8|23
1646082490000|2022-02-28 21:08:10|94727.3|94647.5|94726.7|94649.4|94731.5|94652.4|94724.5|94642.3|24
1646082500000|2022-02-28 21:08:20|94727|94649.7|94723|94651.3|94727.9|94651.3|94723|94647.8|18
1646082510000|2022-02-28 21:08:30|94723.9|94651.7|94725.6|94652.7|94726.3|94653.1|94722.9|94649.1|27
1646082520000|2022-02-28 21:08:40|94725.9|94652.3|94730|94651|94734.4|94655.3|94725.1|94650.9|18
1646082530000|2022-02-28 21:08:50|94731.1|94651.7|94726.6|94644.7|94731.8|94656.3|94725.4|94643.2|27
1646082540000|2022-02-28 21:09:00|94726.5|94644.5|94725.6|94642.1|94730.5|94649.8|94723.9|94639.9|41
1646082550000|2022-02-28 21:09:10|94726.1|94642.5|94727|94642.4|94730.7|94646.8|94725.9|94641.5|24
1646082560000|2022-02-28 21:09:20|94727.1|94643.1|94728.3|94636.2|94728.5|94643.4|94725|94636|28
1646082570000|2022-02-28 21:09:30|94728|94636.3|94725.3|94632.3|94728.4|94640.9|94723.3|94631.9|52
1646082580000|2022-02-28 21:09:40|94726.9|94632.1|94722.2|94634.9|94727.1|94638|94721.6|94629.3|45
1646082590000|2022-02-28 21:09:50|94722|94633.6|94716.7|94624|94722.8|94635.6|94712.7|94623.4|43
1646082600000|2022-02-28 21:10:00|94716.5|94623.9|94712.8|94623.9|94717.2|94628.2|94711.5|94621.9|52
1646082610000|2022-02-28 21:10:10|94713.6|94623.6|94714.7|94628.7|94717|94628.7|94711.9|94620.9|57
1646082620000|2022-02-28 21:10:20|94714.4|94629.6|94720.2|94629.4|94720.2|94632.3|94713.8|94625.2|47
1646082630000|2022-02-28 21:10:30|94720.7|94629.6|94717.1|94626.8|94722.5|94629.6|94717.1|94623.9|43
1646082640000|2022-02-28 21:10:40|94718.9|94625.4|94719.4|94625.8|94721.8|94630|94717.3|94621.4|44
1646082650000|2022-02-28 21:10:50|94721|94625.1|94716.1|94622.9|94721.7|94627.4|94715.8|94622.5|36
1646082660000|2022-02-28 21:11:00|94716.4|94623.1|94710.4|94622.6|94717.6|94626.3|94710.4|94619.6|53
1646082670000|2022-02-28 21:11:10|94713|94621.3|94715.9|94621.5|94719.4|94624|94709.3|94617.6|57
1646082680000|2022-02-28 21:11:20|94718.3|94619.1|94715.7|94620.9|94720.9|94624.2|94714.7|94615.7|53
1646082690000|2022-02-28 21:11:30|94714.7|94620|94715.1|94619|94719.5|94620.9|94714.1|94616.4|55
1646082700000|2022-02-28 21:11:40|94717.3|94618.8|94721|94619|94722.5|94622.1|94714.4|94617.8|53
1646082710000|2022-02-28 21:11:50|94720.5|94618.1|94716|94617.2|94720.5|94620.3|94713.4|94616.8|52
1646082720000|2022-02-28 21:12:00|94716.3|94617.3|94717.3|94615|94719.1|94617.9|94714.5|94614.3|49
1646082730000|2022-02-28 21:12:10|94717|94615.4|94709.8|94608.9|94719.1|94616.3|94707.5|94607.3|65
1646082740000|2022-02-28 21:12:20|94712.2|94607.1|94704.9|94610.4|94712.4|94613.3|94703.1|94607.1|49
1646082750000|2022-02-28 21:12:30|94703.3|94610.6|94702.1|94603.5|94707.6|94613.6|94700.2|94603.5|39
1646082760000|2022-02-28 21:12:40|94703.2|94603.3|94699.6|94606.1|94703.8|94612.4|94693.8|94603.3|52
1646082770000|2022-02-28 21:12:50|94700.5|94605.2|94703.4|94607.2|94703.4|94610.5|94698.3|94602.5|35
1646082780000|2022-02-28 21:13:00|94703|94606.3|94697.4|94608.9|94706.2|94611.2|94697.4|94606.3|51
1646082790000|2022-02-28 21:13:10|94697|94608|94698.7|94609.8|94702.6|94609.8|94697|94603.2|33
1646082800000|2022-02-28 21:13:20|94699.1|94610.7|94700.5|94609.5|94701.9|94612.2|94698.3|94607.3|43
1646082810000|2022-02-28 21:13:30|94700.4|94609.4|94703.4|94612.6|94706.6|94616|94696.2|94609|35
1646082820000|2022-02-28 21:13:40|94703.1|94611.8|94703.1|94608.5|94704.8|94616.7|94700.5|94608.3|41
1646082830000|2022-02-28 21:13:50|94702.9|94608.3|94702.3|94609.1|94705.3|94612.1|94701.7|94608.3|21
1646082840000|2022-02-28 21:14:00|94705.2|94611.8|94701.7|94606.5|94705.5|94612.5|94701.7|94606.5|25
1646082850000|2022-02-28 21:14:10|94701.8|94606.8|94698.4|94600.4|94702.8|94606.8|94696.3|94600.4|19
1646082860000|2022-02-28 21:14:20|94697.2|94600.9|94689.6|94591.2|94699.5|94604.6|94689.6|94591.2|30
1646082870000|2022-02-28 21:14:30|94691.3|94592|94693.4|94601.4|94694.2|94606|94686.4|94592|28
1646082880000|2022-02-28 21:14:40|94692.7|94605|94691.4|94597.6|94695|94606.4|94690.2|94597.3|12
1646082890000|2022-02-28 21:14:50|94691.7|94599.3|94680.6|94585.5|94691.7|94601.6|94677.8|94583.6|39
1646082900000|2022-02-28 21:15:00|94680.9|94586.4|94676.1|94585.9|94682.8|94592.9|94675.1|94583.7|30
1646082910000|2022-02-28 21:15:10|94677.1|94584.9|94668.6|94575|94681.6|94586.3|94666.6|94575|30
1646082920000|2022-02-28 21:15:20|94670|94575.9|94666.3|94576.9|94671.2|94581.7|94664|94574.3|25
1646082930000|2022-02-28 21:15:30|94666.9|94579.7|94671.8|94580.1|94673.1|94584.4|94666.9|94578.1|35
1646082940000|2022-02-28 21:15:40|94672.5|94580.9|94680.5|94586.5|94682.5|94587.7|94669.1|94575.6|36
1646082950000|2022-02-28 21:15:50|94680.8|94587.1|94675.6|94581.3|94681.1|94587.1|94674.1|94581.3|37
1646082960000|2022-02-28 21:16:00|94675.5|94581.2|94681.6|94593.8|94682.7|94594.4|94675.2|94579.5|22
1646082970000|2022-02-28 21:16:10|94681.1|94593.3|94681.8|94591.5|94682|94593.3|94680.6|94590.4|7
1646082980000|2022-02-28 21:16:20|94680.2|94591.8|94685.9|94597.3|94685.9|94597.3|94680.2|94590.1|6
1646082990000|2022-02-28 21:16:30|94683.4|94594.5|94703.3|94608.5|94704.3|94636.5|94680|94594.5|53
1646083000000|2022-02-28 21:16:40|94702.9|94609|94696.9|94601|94703.8|94609.6|94696.3|94598.3|55
1646083010000|2022-02-28 21:16:50|94700.4|94594.9|94698.9|94593.4|94700.4|94602.8|94693|94593.4|62
1646083020000|2022-02-28 21:17:00|94699|94593.5|94694.8|94593.2|94699.9|94598.9|94691.2|94588.3|53
1646083030000|2022-02-28 21:17:10|94695.8|94598|94695.9|94586.5|94698.4|94598|94693.6|94586.4|32
1646083040000|2022-02-28 21:17:20|94696.4|94587.1|94693.3|94589.9|94696.8|94591.7|94689.7|94586.1|30
1646083050000|2022-02-28 21:17:30|94693|94589.2|94689.6|94598.6|94696.6|94598.6|94688.7|94587.4|29
1646083060000|2022-02-28 21:17:40|94690.3|94595.4|94682.5|94596.2|94699.3|94600.3|94682|94587.8|24
1646083070000|2022-02-28 21:17:50|94684.9|94597.3|94689.4|94596.9|94690.2|94598.8|94684.9|94592.6|27
1646083080000|2022-02-28 21:18:00|94690.2|94597.7|94693.4|94603.1|94696.2|94603.1|94687.7|94588.9|21
1646083090000|2022-02-28 21:18:10|94690.9|94605.5|94689.8|94598|94694.1|94605.5|94689.1|94587.4|27
1646083100000|2022-02-28 21:18:20|94689.9|94597.6|94696.2|94593.4|94696.4|94602.5|94688.3|94593.2|32
1646083110000|2022-02-28 21:18:30|94695.2|94595.3|94688.8|94599.5|94695.2|94599.5|94687.7|94595.3|61
1646083120000|2022-02-28 21:18:40|94690.2|94597.9|94694.8|94604|94695.1|94604.3|94687.5|94595.6|36
1646083130000|2022-02-28 21:18:50|94694.3|94601.9|94699.5|94610.5|94699.5|94613.4|94694.3|94601.5|42
1646083140000|2022-02-28 21:19:00|94699.6|94608.9|94692.3|94603.6|94700.5|94610.9|94690.1|94603.5|32
1646083150000|2022-02-28 21:19:10|94691.7|94604.6|94685.9|94606.5|94692.2|94609|94685.9|94603|21
1646083160000|2022-02-28 21:19:20|94685.5|94605.7|94680.6|94598.8|94691.9|94607.9|94678.8|94598.8|46
1646083170000|2022-02-28 21:19:30|94679.5|94597.3|94673.3|94592.2|94681.1|94597.3|94668.6|94591.1|42
1646083180000|2022-02-28 21:19:40|94678.1|94589.8|94665.4|94593.6|94681.2|94593.6|94665.4|94588|11
1646083190000|2022-02-28 21:19:50|94666.8|94593.5|94672.7|94593.3|94672.9|94593.5|94666.8|94590|9
1646083200000|2022-02-28 21:20:00|94676.6|94591.4|94696.7|94594.8|94704.8|94595.1|94676.6|94582.1|71
1646083210000|2022-02-28 21:20:10|94696.3|94594.7|94691.2|94578.5|94702.3|94594.7|94679|94578.5|71
1646083220000|2022-02-28 21:20:20|94690.7|94579|94692.6|94580.7|94693.1|94583.1|94684.6|94579|22
1646083230000|2022-02-28 21:20:30|94693|94580.4|94686.7|94581.4|94693.7|94583|94684.6|94576.8|26
1646083240000|2022-02-28 21:20:40|94686.6|94580.8|94678.3|94587.9|94688.5|94589.8|94677.3|94580.8|16
1646083250000|2022-02-28 21:20:50|94679.4|94588.5|94682.4|94586.4|94689.1|94592.8|94675.2|94584.3|40
1646083260000|2022-02-28 21:21:00|94682.5|94585.6|94678.5|94588.2|94684.6|94590.4|94677.3|94584.1|11
1646083270000|2022-02-28 21:21:10|94675|94592.3|94685.2|94592.3|94686|94594.8|94675|94586.3|33
1646083280000|2022-02-28 21:21:20|94685.3|94592.8|94683.2|94585.9|94690.5|94592.8|94683.2|94582.1|32
1646083290000|2022-02-28 21:21:30|94684.7|94585.1|94683.8|94585.2|94687.5|94585.6|94682.1|94580.5|14
1646083300000|2022-02-28 21:21:40|94683.5|94585.1|94687.6|94580.8|94687.9|94585.1|94683.5|94580.8|21
1646083310000|2022-02-28 21:21:50|94686.2|94582|94693.3|94577.7|94693.3|94588.2|94680.7|94576|25
1646083320000|2022-02-28 21:22:00|94692.8|94579.4|94691|94598.6|94695.6|94602.5|94683.9|94577.1|36
1646083330000|2022-02-28 21:22:10|94687.6|94602.2|94688.5|94594.5|94697.9|94603.2|94687.6|94591.2|35
1646083340000|2022-02-28 21:22:20|94688.3|94594.4|94694.4|94595.4|94694.4|94595.4|94687.9|94591.8|22
1646083350000|2022-02-28 21:22:30|94692.8|94594.7|94693.3|94590|94694.6|94594.7|94690.1|94586.2|12
1646083360000|2022-02-28 21:22:40|94690|94592.8|94695.1|94598.2|94697.3|94599.2|94686.4|94592|44
1646083370000|2022-02-28 21:22:50|94694.6|94598.3|94688.7|94595.2|94695.8|94598.3|94687.5|94592|17
1646083380000|2022-02-28 21:23:00|94691.9|94593.4|94691|94595.8|94693.8|94598.4|94687.7|94592.8|36
1646083390000|2022-02-28 21:23:10|94690.3|94596.5|94679.5|94602.4|94693.6|94602.5|94679.5|94591.8|9
1646083400000|2022-02-28 21:23:20|94681.2|94603|94691.4|94590.6|94696.4|94603|94681.2|94587.6|18
1646083410000|2022-02-28 21:23:30|94691.1|94591.3|94685.8|94595.4|94696.2|94600.1|94683.6|94590.4|27
1646083420000|2022-02-28 21:23:40|94690.9|94595.2|94688.8|94595.5|94692.6|94595.5|94687.1|94592.7|19
1646083430000|2022-02-28 21:23:50|94688.7|94595.2|94692|94585.2|94692|94598.9|94681.7|94585.2|29
1646083440000|2022-02-28 21:24:00|94692.4|94584.8|94686.5|94591.1|94694.5|94596.4|94678.1|94583.4|36
1646083450000|2022-02-28 21:24:10|94680.7|94593.1|94680.7|94593.3|94685.1|94597.4|94679.5|94591|24
1646083460000|2022-02-28 21:24:20|94682.9|94590.2|94686.4|94598.4|94691.8|94598.9|94679.9|94587.8|23
1646083470000|2022-02-28 21:24:30|94687.1|94598.5|94690.3|94597.4|94690.3|94600.9|94684|94595.3|40
1646083480000|2022-02-28 21:24:40|94690.4|94597.1|94686.7|94599.5|94691.4|94599.5|94686.7|94596.8|20
1646083490000|2022-02-28 21:24:50|94687.3|94599.2|94689.3|94595.7|94692.9|94601.2|94683.5|94595.1|28
1646083500000|2022-02-28 21:25:00|94690.2|94596|94682|94600.9|94690.2|94601.5|94680.9|94596|38
1646083510000|2022-02-28 21:25:10|94682.4|94601.1|94685.5|94601.5|94688.9|94604.2|94681.1|94598.7|33
1646083520000|2022-02-28 21:25:20|94684.7|94605.1|94679.7|94604.1|94693|94607.8|94676.6|94594.3|46
1646083530000|2022-02-28 21:25:30|94680.4|94602.6|94677.8|94602.1|94687.3|94603.7|94677.6|94595.5|26
1646083540000|2022-02-28 21:25:40|94678.2|94600.4|94686|94594.9|94686.6|94600.4|94676.6|94594.9|14
1646083550000|2022-02-28 21:25:50|94685.3|94595.7|94687.3|94598.2|94688.8|94599.8|94682.7|94593.1|38
1646083560000|2022-02-28 21:26:00|94685.9|94599.5|94688.9|94599.8|94694.2|94603.5|94682.2|94595.1|32
1646083570000|2022-02-28 21:26:10|94692.3|94597.5|94693.5|94594.4|94694.1|94601.6|94686|94593.3|48
1646083580000|2022-02-28 21:26:20|94693.7|94593.4|94694.6|94594.6|94694.6|94596.1|94688.9|94593.4|9
1646083590000|2022-02-28 21:26:30|94697.4|94591.1|94691.8|94589.9|94698.2|94594.5|94691.2|94589.9|27
1646083600000|2022-02-28 21:26:40|94691.6|94588.1|94690|94595.7|94691.6|94599.9|94683.8|94588.1|38
1646083610000|2022-02-28 21:26:50|94687.8|94596.5|94692.3|94593.5|94693.2|94596.5|94687.8|94593.5|3
1646083620000|2022-02-28 21:27:00|94692.7|94593.6|94692.1|94595.2|94694.2|94596.6|94689.4|94591.6|17
1646083630000|2022-02-28 21:27:10|94692.5|94595.5|94691.4|94597.6|94696|94600.8|94690.1|94594.5|63
1646083640000|2022-02-28 21:27:20|94690.6|94598.1|94700.2|94585.9|94700.2|94598.1|94686.2|94583.6|67
1646083650000|2022-02-28 21:27:30|94699.3|94585.7|94699.2|94583.2|94700.6|94587.3|94696.4|94583.2|55
1646083660000|2022-02-28 21:27:40|94698.9|94582.9|94699|94583.4|94700.5|94585|94698|94582.9|44
1646083670000|2022-02-28 21:27:50|94697.8|94583|94697.3|94581.3|94698.6|94585.9|94695|94579.4|32
1646083680000|2022-02-28 21:28:00|94696.8|94580.8|94697.2|94581.2|94697.7|94582|94693.8|94578.2|52
1646083690000|2022-02-28 21:28:10|94697.5|94581.5|94693.1|94577.2|94698.7|94583.9|94692.8|94577.2|65
1646083700000|2022-02-28 21:28:20|94694.7|94578|94692.8|94576.8|94695.1|94579.1|94689.3|94573.6|29
1646083710000|2022-02-28 21:28:30|94692.7|94576.7|94693.2|94577.2|94694.4|94578.4|94691.4|94575.4|19
1646083720000|2022-02-28 21:28:40|94692.7|94576.7|94694.9|94578.9|94696|94580|94689.1|94576.1|28
1646083730000|2022-02-28 21:28:50|94693.7|94577.7|94695|94583.1|94695.4|94583.2|94691.4|94577.7|13
1646083740000|2022-02-28 21:29:00|94695.4|94583.4|94679.5|94584.5|94695.4|94585.6|94676.1|94569|44
1646083750000|2022-02-28 21:29:10|94677.5|94561.5|94686.7|94579|94694.5|94588.4|94663|94561.3|58
1646083760000|2022-02-28 21:29:20|94687|94578.5|94685.4|94576.2|94689.4|94580.2|94681.7|94575.2|56
1646083770000|2022-02-28 21:29:30|94688.2|94577.8|94687.5|94581.3|94688.2|94581.3|94681.9|94573.9|62
1646083780000|2022-02-28 21:29:40|94687.3|94580|94684|94568|94688.5|94580.1|94674.8|94566.6|70
1646083790000|2022-02-28 21:29:50|94684.3|94568.3|94679.6|94563.6|94686.1|94572.1|94679.6|94563.6|70
1646083800000|2022-02-28 21:30:00|94681.7|94565.7|94685.6|94569.6|94689.4|94573.4|94680.5|94564.5|32
1646083810000|2022-02-28 21:30:10|94685.7|94569.7|94683.7|94568.6|94686.4|94570.7|94682.7|94567.4|35
1646083820000|2022-02-28 21:30:20|94682.9|94569|94684.1|94568.1|94685.6|94569.6|94681.4|94565.4|50
1646083830000|2022-02-28 21:30:30|94684|94568|94668.1|94566.2|94685|94572.7|94664|94550.3|60
1646083840000|2022-02-28 21:30:40|94666.5|94569|94677.1|94561.1|94678.1|94569|94665|94553.3|44
1646083850000|2022-02-28 21:30:50|94676.3|94561.2|94675.2|94566.4|94680.8|94569.3|94670.3|94561|31
1646083860000|2022-02-28 21:31:00|94678.7|94562.7|94680.1|94566.2|94680.5|94569.3|94672.6|94562|29
1646083870000|2022-02-28 21:31:10|94679.4|94563.4|94679.4|94564.8|94680.9|94567.8|94675.7|94563.4|15
1646083880000|2022-02-28 21:31:20|94677.4|94566|94681.2|94565.2|94681.6|94566|94677.4|94563.8|15
1646083890000|2022-02-28 21:31:30|94662.2|94574.6|94666.3|94570.4|94683.2|94585.1|94662.2|94558.3|34
1646083900000|2022-02-28 21:31:40|94675.3|94559.3|94675.8|94559.8|94676.8|94569.1|94663.7|94549.1|54
1646083910000|2022-02-28 21:31:50|94676.1|94560.1|94673.9|94557.9|94676.8|94567.1|94667.6|94557.9|47
1646083920000|2022-02-28 21:32:00|94670.5|94564.1|94670.5|94571|94680.6|94574.2|94667.6|94559.8|59
1646083930000|2022-02-28 21:32:10|94671|94573|94680.4|94564.4|94682.9|94575.1|94668.4|94557.5|53
1646083940000|2022-02-28 21:32:20|94680.2|94565.6|94667.9|94567.2|94681.2|94573|94666.9|94560.1|54
1646083950000|2022-02-28 21:32:30|94668.5|94569.4|94671.7|94555.7|94676.9|94572|94660|94550|61
1646083960000|2022-02-28 21:32:40|94672.6|94556.6|94668.2|94552.2|94672.6|94556.6|94665|94549|48
1646083970000|2022-02-28 21:32:50|94665.7|94549.7|94669.1|94553.1|94670.8|94562.9|94661.5|94549.7|52
1646083980000|2022-02-28 21:33:00|94669.5|94553.5|94670.9|94554.9|94671.4|94561.3|94664.9|94549.1|37
1646083990000|2022-02-28 21:33:10|94669.1|94557.6|94663.4|94557.9|94672.8|94557.9|94662|94552.5|18
1646084000000|2022-02-28 21:33:20|94664.1|94557.1|94670.6|94554.6|94670.6|94559.3|94663.6|94553.1|20
1646084010000|2022-02-28 21:33:30|94669.9|94557.7|94667.6|94551.6|94670.8|94561.2|94663.8|94548.1|13
1646084020000|2022-02-28 21:33:40|94666.6|94550.6|94661.8|94545.8|94670.1|94555.8|94661.8|94545.8|14
1646084030000|2022-02-28 21:33:50|94669.4|94553.4|94665.8|94549.8|94670.2|94554.2|94663.5|94547.5|20
1646084040000|2022-02-28 21:34:00|94666.3|94550.3|94659.3|94558|94666.7|94558|94657.1|94548.7|15
1646084050000|2022-02-28 21:34:10|94661.8|94557.6|94652.1|94542.2|94662.4|94558.8|94633.4|94534.6|28
1646084060000|2022-02-28 21:34:20|94655.4|94539.4|94653.5|94537.5|94656|94546.6|94640.8|94530.7|31
1646084070000|2022-02-28 21:34:30|94657.8|94541.8|94654.1|94538.1|94657.8|94544.9|94648.6|94532.6|16
1646084080000|2022-02-28 21:34:40|94652.3|94542.7|94646.5|94542.8|94656.8|94543.9|94645.8|94536.3|16
1646084090000|2022-02-28 21:34:50|94648.5|94539.3|94650.8|94534.8|94655.5|94542.8|94646|94532.8|11
1646084100000|2022-02-28 21:35:00|94653.6|94537.6|94648.9|94532.9|94656.7|94540.7|94645.2|94531.3|23
1646084110000|2022-02-28 21:35:10|94643.5|94541|94652.2|94536.2|94652.2|94541.7|94641.2|94533.4|9
1646084120000|2022-02-28 21:35:20|94652.3|94536.3|94655.9|94539.9|94656.1|94540.1|94646.8|94530.8|9
1646084130000|2022-02-28 21:35:30|94657.2|94541.2|94670.4|94554.4|94670.4|94556.2|94650.1|94536.7|32
1646084140000|2022-02-28 21:35:40|94665.8|94560.6|94672.8|94556.8|94675.2|94566.1|94665.8|94556.8|29
1646084150000|2022-02-28 21:35:50|94673.4|94557.4|94675.5|94559.5|94679.8|94563.8|94669.8|94557.4|22
1646084160000|2022-02-28 21:36:00|94675.4|94559.4|94674.6|94558.6|94676.5|94561.3|94670.3|94555.9|28
1646084170000|2022-02-28 21:36:10|94675.9|94559.9|94674.4|94558.4|94676.1|94560.1|94673.9|94557.9|10
1646084180000|2022-02-28 21:36:20|94669.6|94553.6|94669.7|94553.7|94672|94556|94669.3|94553.3|14
1646084190000|2022-02-28 21:36:30|94669.5|94553.5|94670.5|94554.5|94673.7|94557.7|94669.5|94553.5|29
1646084200000|2022-02-28 21:36:40|94670.9|94554.9|94672.4|94556.4|94674.8|94558.8|94670.6|94554.6|15
1646084210000|2022-02-28 21:36:50|94672.8|94556.8|94674.1|94558.1|94674.4|94558.4|94672.8|94556.8|14
1646084220000|2022-02-28 21:37:00|94674.2|94558.2|94667.7|94561.4|94674.2|94561.4|94667.7|94555.8|17
1646084230000|2022-02-28 21:37:10|94668.8|94559.2|94664|94566.7|94668.8|94567.3|94664|94553.9|10
1646084240000|2022-02-28 21:37:20|94665.1|94564.2|94664.5|94567|94667.8|94567|94664.5|94550.7|14
1646084250000|2022-02-28 21:37:30|94662.3|94571.7|94670.3|94554.3|94671.2|94571.7|94662.2|94553.9|16
1646084260000|2022-02-28 21:37:40|94670.1|94554.1|94670.6|94554.6|94671.4|94555.4|94669.5|94553.5|10
1646084270000|2022-02-28 21:37:50|94671|94555|94669.6|94553.6|94671|94555|94669.6|94553.6|8
1646084280000|2022-02-28 21:38:00|94669.8|94553.8|94663.1|94566.6|94669.8|94575|94659.3|94552.7|14
1646084290000|2022-02-28 21:38:10|94664.6|94566.3|94662.6|94565|94664.6|94569.3|94662.6|94565|7
1646084300000|2022-02-28 21:38:20|94660.7|94568.1|94659.2|94567|94661.9|94569.3|94658.9|94565|10
1646084310000|2022-02-28 21:38:30|94659.8|94566.1|94657.9|94568.7|94661.2|94568.7|94657.5|94564.8|9
1646084320000|2022-02-28 21:38:40|94661.3|94565.1|94660.7|94568.4|94661.3|94568.4|94659.2|94564.4|8
1646084330000|2022-02-28 21:38:50|94662.8|94565.4|94662.7|94565|94662.8|94566.4|94662.2|94565|4
1646084340000|2022-02-28 21:39:00|94664.9|94563.5|94673.7|94557.7|94675.2|94569.5|94662.1|94557.2|20
1646084350000|2022-02-28 21:39:10|94673.8|94557.8|94671.6|94555.6|94674.4|94558.4|94671.6|94555.6|14
1646084360000|2022-02-28 21:39:20|94672.3|94556.3|94674.2|94558.2|94674.8|94558.8|94671|94555|15
1646084370000|2022-02-28 21:39:30|94674.6|94558.6|94663.3|94569.3|94674.6|94569.3|94663.3|94557.9|9
1646084380000|2022-02-28 21:39:40|94663.9|94567.9|94661.8|94570.3|94664.9|94571.6|94661.5|94567.7|8
1646084390000|2022-02-28 21:39:50|94664.4|94567.1|94667.1|94567|94667.1|94567.5|94662.8|94556.4|7
1646084400000|2022-02-28 21:40:00|94664.9|94565.3|94663.8|94570.4|94666.9|94571.3|94663.1|94563.2|9
1646084410000|2022-02-28 21:40:10|94666|94567.9|94662.8|94546.8|94668.5|94570.3|94662.5|94546.8|15
1646084420000|2022-02-28 21:40:20|94663.9|94547.9|94670.4|94554.4|94671.2|94555.2|94663.7|94547.7|15
1646084430000|2022-02-28 21:40:30|94669.7|94553.7|94675.6|94559.6|94675.6|94559.6|94664.4|94548.4|18
1646084440000|2022-02-28 21:40:40|94675.7|94559.7|94674.5|94558.5|94677.2|94561.2|94672.6|94556.6|23
1646084450000|2022-02-28 21:40:50|94675.4|94559.4|94674.2|94558.2|94675.4|94559.4|94673.5|94557.5|4
1646084460000|2022-02-28 21:41:00|94673.2|94557.2|94670|94554|94676.8|94560.8|94668.6|94552.6|19
1646084470000|2022-02-28 21:41:10|94660.4|94555|94666.5|94554.6|94670|94555|94648.9|94538.2|15
1646084480000|2022-02-28 21:41:20|94666.9|94553.2|94661.2|94547.4|94667|94555.6|94661.2|94547.4|11
1646084490000|2022-02-28 21:41:30|94662.4|94549.8|94670.5|94554.5|94671|94560.9|94658.5|94547.5|14
1646084500000|2022-02-28 21:41:40|94674.9|94558.9|94669.5|94553.5|94674.9|94558.9|94663.3|94548.5|10
1646084510000|2022-02-28 21:41:50|94670.9|94554.9|94668.9|94555.8|94674.6|94558.6|94668.9|94552.9|9
1646084520000|2022-02-28 21:42:00|94670.3|94554.3|94660.2|94562.3|94670.9|94562.3|94660.1|94551.5|9
1646084530000|2022-02-28 21:42:10|94661.2|94563.5|94666.9|94557.1|94666.9|94563.5|94658.1|94552.9|13
1646084540000|2022-02-28 21:42:20|94667.8|94552.9|94669.6|94553.6|94673.6|94557.6|94666.6|94551.2|13
1646084550000|2022-02-28 21:42:30|94666.9|94550.9|94656.5|94550.4|94673.1|94557.4|94652.2|94549.1|16
1646084560000|2022-02-28 21:42:40|94659.2|94548.5|94667.6|94551.6|94667.6|94551.6|94659.2|94543.5|17
1646084570000|2022-02-28 21:42:50|94665.2|94549.2|94665.5|94549.5|94667.8|94551.8|94661.1|94545.1|15
1646084580000|2022-02-28 21:43:00|94664.8|94548.8|94661.5|94545.5|94664.8|94548.8|94648.9|94539.1|27
1646084590000|2022-02-28 21:43:10|94661.6|94545.6|94654.9|94538.9|94661.6|94545.6|94652.9|94536.9|21
1646084600000|2022-02-28 21:43:20|94655.4|94539.4|94656.8|94540.8|94659.7|94543.7|94654.4|94538.4|16
1646084610000|2022-02-28 21:43:30|94656.2|94540.2|94655.2|94540.8|94658|94542|94653.4|94537.4|7
1646084620000|2022-02-28 21:43:40|94648.9|94537.6|94659.2|94543.2|94660.6|94545.8|94645|94537.4|23
1646084630000|2022-02-28 21:43:50|94659|94543|94662.1|94546.1|94662.1|94546.1|94656.6|94540.6|33
1646084640000|2022-02-28 21:44:00|94661.6|94545.6|94654.7|94538.7|94662.7|94546.7|94654.7|94538.7|23
1646084650000|2022-02-28 21:44:10|94654.9|94538.9|94657|94541|94657|94541|94653.2|94537.2|14
1646084660000|2022-02-28 21:44:20|94657.8|94541.8|94657.8|94541.8|94658.6|94547.2|94654.1|94541.1|8
1646084670000|2022-02-28 21:44:30|94654.3|94538.3|94650.1|94534.1|94657.6|94541.6|94649.1|94534.1|23
1646084680000|2022-02-28 21:44:40|94650.2|94534.2|94653.2|94537.2|94654.2|94538.2|94643.7|94532.9|17
1646084690000|2022-02-28 21:44:50|94657.4|94541.4|94652.6|94536.6|94659|94543|94650.4|94535.4|23
1646084700000|2022-02-28 21:45:00|94652.5|94536.5|94652.7|94536.7|94661.1|94545.1|94649.3|94533.3|24
1646084710000|2022-02-28 21:45:10|94652.6|94536.6|94654.9|94538.9|94660.4|94544.8|94648.6|94532.6|9
1646084720000|2022-02-28 21:45:20|94654.8|94538.8|94658.1|94542.1|94659.8|94543.8|94654.8|94538.8|7
1646084730000|2022-02-28 21:45:30|94655.8|94539.8|94659|94543|94659|94543|94648.6|94532.6|9
1646084740000|2022-02-28 21:45:40|94659.5|94543.5|94662.9|94546.9|94662.9|94546.9|94658.8|94542.8|6
1646084750000|2022-02-28 21:45:50|94659.4|94543.4|94660.9|94544.9|94664|94548|94651.9|94535.9|14
1646084760000|2022-02-28 21:46:00|94663.2|94547.7|94656.3|94540.3|94666.8|94551.4|94651.2|94535.2|15
1646084770000|2022-02-28 21:46:10|94647.7|94531.7|94660.6|94544.6|94661.9|94545.9|94647.7|94531.7|14
1646084780000|2022-02-28 21:46:20|94660|94544|94669.5|94553.5|94669.5|94553.5|94659|94543|8
1646084790000|2022-02-28 21:46:30|94665.1|94549.1|94660.6|94544.6|94665.1|94549.1|94660.6|94544.6|5
1646084800000|2022-02-28 21:46:40|94663.6|94547.6|94668.1|94552.1|94670|94554|94659.4|94543.4|7
1646084810000|2022-02-28 21:46:50|94668.5|94552.5|94666.9|94550.9|94668.5|94552.5|94661.6|94545.6|19
1646084820000|2022-02-28 21:47:00|94667.2|94551.2|94672.8|94556.8|94672.8|94556.8|94664.7|94548.7|7
1646084830000|2022-02-28 21:47:10|94669|94553|94666.4|94550.4|94669|94553|94664.8|94548.8|5
1646084840000|2022-02-28 21:47:20|94667|94551|94662.4|94552.6|94667.5|94552.6|94661.9|94545.9|19
1646084850000|2022-02-28 21:47:30|94662.7|94552.8|94666|94550|94679|94567.7|94662.7|94549.2|28
1646084860000|2022-02-28 21:47:40|94666.1|94550.1|94666.9|94550.9|94668.4|94552.4|94665.2|94549.2|17
1646084870000|2022-02-28 21:47:50|94666.1|94550.1|94666.9|94550.9|94667.4|94551.4|94663.7|94547.7|23
1646084880000|2022-02-28 21:48:00|94665.8|94549.8|94667.2|94551.2|94668.4|94552.4|94665.1|94549.1|9
1646084890000|2022-02-28 21:48:10|94666.8|94550.8|94667.5|94551.5|94668.3|94552.3|94663.8|94547.8|13
1646084900000|2022-02-28 21:48:20|94665.6|94549.6|94667.3|94551.3|94667.3|94551.3|94664|94548|8
1646084910000|2022-02-28 21:48:30|94664.8|94548.8|94664|94548|94667.3|94552.5|94662.7|94546.7|16
1646084920000|2022-02-28 21:48:40|94661.2|94545.2|94664.5|94548.5|94669.1|94553.1|94661.2|94545.2|12
1646084930000|2022-02-28 21:48:50|94663.4|94547.4|94665.1|94549.1|94665.1|94549.1|94663.3|94547.3|8
1646084940000|2022-02-28 21:49:00|94665.4|94549.4|94662.6|94546.6|94665.4|94549.4|94660.9|94544.9|14
1646084950000|2022-02-28 21:49:10|94661.3|94545.3|94663.2|94547.2|94668.9|94552.9|94661.3|94545.3|13
1646084960000|2022-02-28 21:49:20|94663.8|94547.8|94660.6|94544.6|94664|94548|94657.7|94541.7|12
1646084970000|2022-02-28 21:49:30|94654.5|94538.5|94656.2|94540.2|94656.2|94540.2|94651.8|94535.8|19
1646084980000|2022-02-28 21:49:40|94659|94543|94661|94545|94662.3|94546.3|94657.6|94541.6|29
1646084990000|2022-02-28 21:49:50|94660|94544|94658|94542|94661.9|94545.9|94658|94542|27
1646085000000|2022-02-28 21:50:00|94658.7|94542.7|94658.2|94547.3|94661|94547.3|94652.6|94536.6|16
1646085010000|2022-02-28 21:50:10|94659.5|94543.5|94659.6|94543.6|94663|94547|94658.6|94542.6|17
1646085020000|2022-02-28 21:50:20|94658.7|94542.7|94657.5|94541.5|94658.7|94542.7|94656.6|94540.6|14
1646085030000|2022-02-28 21:50:30|94657.4|94541.4|94659.4|94543.4|94659.4|94555.1|94649.7|94540.1|13
1646085040000|2022-02-28 21:50:40|94656|94540|94657.7|94541.7|94658.6|94542.6|94656|94540|8
1646085050000|2022-02-28 21:50:50|94655|94539|94658.9|94542.9|94658.9|94542.9|94655|94539|8
1646085060000|2022-02-28 21:51:00|94659|94543|94660.4|94544.4|94660.4|94544.4|94657.3|94541.3|20
1646085070000|2022-02-28 21:51:10|94660.6|94544.6|94659.7|94543.7|94660.6|94544.6|94657.1|94541.1|22
1646085080000|2022-02-28 21:51:20|94656.6|94540.6|94658|94542|94658.3|94542.3|94656.6|94540.6|6
1646085090000|2022-02-28 21:51:30|94655.4|94539.4|94656.9|94540.9|94657|94541|94655.4|94539.4|8
1646085100000|2022-02-28 21:51:40|94655.5|94539.5|94657.1|94541.1|94657.9|94541.9|94655|94539|14
1646085110000|2022-02-28 21:51:50|94650.3|94534.3|94655.8|94539.8|94656.2|94540.2|94650.3|94534.3|12
1646085120000|2022-02-28 21:52:00|94656.7|94540.7|94656.7|94540.7|94656.7|94540.7|94653.8|94537.8|6
1646085130000|2022-02-28 21:52:10|94653.5|94537.5|94656.5|94540.5|94657.3|94541.3|94653.5|94537.5|7
1646085140000|2022-02-28 21:52:20|94654.4|94538.4|94656.5|94540.5|94657.2|94541.2|94654.4|94538.4|15
1646085150000|2022-02-28 21:52:30|94655.7|94539.7|94657.9|94541.9|94658.6|94542.6|94655.3|94539.3|9
1646085160000|2022-02-28 21:52:40|94658.2|94542.2|94649.1|94533.1|94658.2|94542.2|94646.9|94530.9|3
1646085170000|2022-02-28 21:52:50|94648.4|94550.8|94657.5|94541.5|94658|94550.8|94648.4|94538|6
1646085180000|2022-02-28 21:53:00|94658.1|94542.1|94667|94551|94667|94551|94656.7|94540.7|10
1646085190000|2022-02-28 21:53:10|94659.7|94543.7|94660.2|94544.2|94661.9|94545.9|94659.5|94543.5|9
1646085200000|2022-02-28 21:53:20|94657.6|94541.6|94657.9|94541.9|94658.2|94542.2|94656.9|94540.9|9
1646085210000|2022-02-28 21:53:30|94660.1|94544.1|94659.8|94543.8|94661.1|94545.1|94658.9|94542.9|6
1646085220000|2022-02-28 21:53:40|94660.2|94544.2|94660.5|94547.2|94664.5|94548.5|94657.2|94541.2|17
1646085230000|2022-02-28 21:53:50|94661.7|94545.7|94658.8|94550.4|94665.9|94552.8|94656.8|94541.1|8
1646085240000|2022-02-28 21:54:00|94661|94548.5|94658.9|94542.9|94662.3|94548.5|94658.1|94542.9|16
1646085250000|2022-02-28 21:54:10|94659|94543|94658.1|94542.1|94659|94543|94656.8|94540.8|13
1646085260000|2022-02-28 21:54:20|94656|94540|94659.1|94543.1|94659.1|94543.1|94655.7|94539.7|4
1646085270000|2022-02-28 21:54:30|94656.2|94540.2|94659.5|94543.5|94665|94549|94656.2|94540.2|15
1646085280000|2022-02-28 21:54:40|94658.7|94542.7|94654.2|94538.2|94658.7|94542.7|94654.2|94538.2|6
1646085290000|2022-02-28 21:54:50|94656.3|94540.3|94651.5|94535.5|94656.3|94540.3|94626.9|94510.9|51
1646085300000|2022-02-28 21:55:00|94649.7|94533.7|94647.7|94531.7|94650.8|94534.8|94644.1|94528.1|35
1646085310000|2022-02-28 21:55:10|94647.4|94531.4|94651.3|94535.3|94652|94536|94646.6|94530.6|10
1646085320000|2022-02-28 21:55:20|94648.8|94532.8|94679.5|94563.5|94831.8|94715.8|94642.2|94526.2|41
1646085330000|2022-02-28 21:55:30|94680.9|94564.9|94678.9|94562.9|94686.8|94570.8|94670.3|94554.3|21
1646085340000|2022-02-28 21:55:40|94676.8|94560.8|94673.9|94557.9|94676.8|94560.8|94671.1|94555.1|19
1646085350000|2022-02-28 21:55:50|94674.1|94558.1|94675.8|94559.8|94679.6|94563.6|94674|94558|20
1646085360000|2022-02-28 21:56:00|94675.9|94559.9|94676.2|94560.2|94677.7|94561.7|94674.3|94558.3|15
1646085370000|2022-02-28 21:56:10|94672|94556|94653.9|94537.9|94682.8|94566.8|94653.9|94537.9|17
1646085380000|2022-02-28 21:56:20|94653.4|94539.2|94657.4|94541.4|94662.3|94546.3|94653.4|94539.2|22
1646085390000|2022-02-28 21:56:30|94655.3|94539.3|94655.7|94539.7|94655.9|94539.9|94653.4|94537.4|6
1646085400000|2022-02-28 21:56:40|94655.6|94539.6|94665.1|94549.1|94665.1|94549.1|94654.3|94538.3|10
1646085410000|2022-02-28 21:56:50|94662.3|94546.3|94664.5|94548.5|94664.5|94548.5|94662.2|94546.2|4
1646085420000|2022-02-28 21:57:00|94647.3|94543.8|94653.5|94537.5|94658.8|94543.8|94622.3|94506.3|44
1646085430000|2022-02-28 21:57:10|94651.4|94535.4|94652.1|94536.1|94655.2|94539.2|94649.5|94533.5|33
1646085440000|2022-02-28 21:57:20|94652.2|94536.2|94653.6|94537.6|94655.2|94539.2|94649.4|94533.4|43
1646085450000|2022-02-28 21:57:30|94653.7|94537.7|94650.4|94534.4|94655.3|94539.3|94650|94534|33
1646085460000|2022-02-28 21:57:40|94652|94536|94655.6|94539.6|94656.3|94540.3|94650.1|94534.1|39
1646085470000|2022-02-28 21:57:50|94653|94537|94647|94531|94656.1|94540.1|94647|94531|24
1646085480000|2022-02-28 21:58:00|94650.1|94534.1|94647.3|94531.3|94651.1|94535.1|94644.1|94528.1|16
1646085490000|2022-02-28 21:58:10|94648.7|94532.7|94642.8|94526.8|94648.7|94532.7|94641.7|94525.7|15
1646085500000|2022-02-28 21:58:20|94643.9|94527.9|94646.4|94530.4|94649.8|94533.8|94642.4|94526.4|4
1646085510000|2022-02-28 21:58:30|94648.1|94532.1|94648.9|94532.9|94649.9|94533.9|94647.3|94531.3|18
1646085520000|2022-02-28 21:58:40|94649.3|94533.3|94647.1|94531.1|94649.3|94533.3|94646|94530|8
1646085530000|2022-02-28 21:58:50|94647.5|94531.5|94646.8|94530.8|94651.3|94535.3|94643.6|94527.6|22
1646085540000|2022-02-28 21:59:00|94646.1|94530.1|94647.5|94531.5|94652|94536|94645.4|94529.4|39
1646085550000|2022-02-28 21:59:10|94647.1|94531.1|94651.5|94535.5|94657.8|94541.8|94638.4|94522.4|31
1646085560000|2022-02-28 21:59:20|94650.1|94534.1|94651.2|94535.2|94655.7|94539.7|94649.5|94533.5|45
1646085570000|2022-02-28 21:59:30|94646.7|94530.7|94650|94534|94651.1|94535.1|94642.1|94526.1|39
1646085580000|2022-02-28 21:59:40|94649.8|94533.8|94647.2|94531.2|94649.9|94533.9|94647.2|94531.2|14
1646085590000|2022-02-28 21:59:50|94651.6|94535.6|94707.3|94591.3|94707.3|94591.3|94648.3|94532.3|35
1646085600000|2022-02-28 22:00:00|94688.4|94572.4|94688.4|94572.4|94688.4|94572.4|94688.4|94572.4|1
1646088650000|2022-02-28 22:50:50|94701.3|94585.3|94710.4|94594.4|94712.7|94596.7|94697.3|94581.3|18
1646088660000|2022-02-28 22:51:00|94711.3|94595.3|94709.2|94593.2|94712.6|94596.6|94708.9|94592.9|11
1646088670000|2022-02-28 22:51:10|94710.2|94594.2|94710.9|94594.9|94711.9|94595.9|94705.5|94589.5|15
1646088680000|2022-02-28 22:51:20|94711.3|94595.3|94697.7|94581.7|94712.3|94596.3|94691.9|94575.9|13
1646088690000|2022-02-28 22:51:30|94687.2|94571.2|94706.1|94590.1|94706.1|94590.1|94678.8|94562.8|7
1646088700000|2022-02-28 22:51:40|94704.7|94588.7|94707.1|94591.1|94707.2|94591.2|94701.4|94585.4|18
1646088710000|2022-02-28 22:51:50|94707.6|94591.6|94708.9|94592.9|94708.9|94592.9|94702|94586|11
1646088720000|2022-02-28 22:52:00|94711|94595|94701.9|94585.9|94711.5|94595.5|94696|94580|10
1646088730000|2022-02-28 22:52:10|94701|94585|94707.9|94591.9|94711.6|94595.6|94701|94585|10
1646088740000|2022-02-28 22:52:20|94703.5|94587.5|94704.8|94588.8|94707.7|94591.7|94703.5|94587.5|8
1646088750000|2022-02-28 22:52:30|94705.6|94589.6|94704|94588|94707.4|94591.4|94702|94586|7
1646088760000|2022-02-28 22:52:40|94703.5|94587.5|94703|94587|94706.5|94590.5|94701.9|94585.9|18
1646088770000|2022-02-28 22:52:50|94702.3|94586.3|94703.9|94587.9|94704.7|94588.7|94697.6|94581.6|6
1646088780000|2022-02-28 22:53:00|94712.1|94596.1|94708.8|94592.8|94712.1|94596.1|94705.2|94589.2|9
1646088790000|2022-02-28 22:53:10|94708.6|94592.6|94702|94586|94708.6|94592.6|94701.5|94585.5|11
1646088800000|2022-02-28 22:53:20|94704.8|94588.8|94704.1|94588.1|94704.8|94588.8|94700.2|94584.2|6
1646088810000|2022-02-28 22:53:30|94695.8|94579.8|94685.8|94569.8|94700.8|94584.8|94684.4|94568.4|10
1646088820000|2022-02-28 22:53:40|94682.7|94566.7|94705.2|94589.2|94706.1|94590.1|94682.7|94566.7|9
1646088830000|2022-02-28 22:53:50|94702.5|94586.5|94707.5|94591.5|94710.5|94594.5|94699.8|94583.8|26
1646088840000|2022-02-28 22:54:00|94706.1|94590.1|94695.2|94579.2|94710.1|94594.1|94692.7|94576.7|14
1646088850000|2022-02-28 22:54:10|94687.7|94571.7|94692|94576|94697.4|94581.4|94684.2|94568.2|16
1646088860000|2022-02-28 22:54:20|94697.3|94581.3|94698.4|94582.4|94699.8|94583.8|94696.4|94580.4|13
1646088870000|2022-02-28 22:54:30|94692|94576|94700.2|94584.2|94700.3|94584.3|94667.3|94551.3|16
1646088880000|2022-02-28 22:54:40|94702.4|94586.4|94700.2|94584.2|94702.4|94586.4|94694.1|94578.1|13
1646088890000|2022-02-28 22:54:50|94697.9|94581.9|94699|94583|94701.4|94585.4|94681.9|94565.9|10
1646088900000|2022-02-28 22:55:00|94702.4|94586.4|94706.6|94590.6|94707.4|94591.4|94676.7|94560.7|19
1646088910000|2022-02-28 22:55:10|94691.3|94575.3|94690.6|94574.6|94691.5|94575.5|94681.1|94565.1|15
1646088920000|2022-02-28 22:55:20|94690.5|94574.5|94700.1|94584.1|94702.5|94586.5|94690.5|94574.5|16
1646088930000|2022-02-28 22:55:30|94700.3|94584.3|94695.3|94579.3|94702.4|94586.4|94683.2|94567.2|24
1646088940000|2022-02-28 22:55:40|94695.5|94579.5|94700.3|94584.3|94706.7|94590.7|94694.1|94578.1|20
1646088950000|2022-02-28 22:55:50|94695.8|94579.8|94691.6|94575.6|94703.6|94587.6|94682|94566|8
1646088960000|2022-02-28 22:56:00|94689|94573|94691.7|94575.7|94696|94580|94685.5|94569.5|14
1646088970000|2022-02-28 22:56:10|94692.3|94576.3|94704.7|94588.7|94704.7|94588.7|94692.2|94576.2|10
1646088980000|2022-02-28 22:56:20|94703|94587|94691.1|94575.1|94703.3|94587.3|94685.2|94569.2|6
1646088990000|2022-02-28 22:56:30|94674.2|94558.2|94702.5|94586.5|94705.2|94589.2|94674.2|94558.2|10
1646089000000|2022-02-28 22:56:40|94700.7|94584.7|94706.1|94590.1|94709|94593|94697.7|94581.7|19
1646089010000|2022-02-28 22:56:50|94706.2|94590.2|94705.6|94589.6|94709.4|94593.4|94705.2|94589.2|16
1646089020000|2022-02-28 22:57:00|94693.3|94577.3|94689.5|94573.5|94700.3|94584.3|94689.5|94573.5|8
1646089030000|2022-02-28 22:57:10|94691.8|94575.8|94702.9|94586.9|94702.9|94586.9|94691.8|94575.8|8
1646089040000|2022-02-28 22:57:20|94702|94586|94693.5|94577.5|94708.9|94592.9|94693.5|94577.5|15
1646089050000|2022-02-28 22:57:30|94697.4|94581.4|94697.5|94581.5|94701.3|94585.3|94697.2|94581.2|8
1646089060000|2022-02-28 22:57:40|94705.2|94589.2|94697.6|94581.6|94710.9|94594.9|94692.8|94576.8|24
1646089070000|2022-02-28 22:57:50|94698|94582|94696.3|94580.3|94702.2|94586.2|94695.8|94579.8|33
1646089080000|2022-02-28 22:58:00|94696.6|94580.6|94699.5|94583.5|94700.2|94584.2|94694|94578|23
1646089090000|2022-02-28 22:58:10|94699.8|94583.8|94699.2|94583.2|94702.6|94586.6|94695.4|94579.4|10
1646089100000|2022-02-28 22:58:20|94699.6|94583.6|94699.7|94583.7|94701.9|94585.9|94697.5|94581.5|7
1646089110000|2022-02-28 22:58:30|94698.7|94582.7|94704|94588|94706.4|94590.4|94691|94575|15
1646089120000|2022-02-28 22:58:40|94701.1|94585.1|94703.1|94587.1|94707.5|94591.5|94700.7|94584.7|15
1646089130000|2022-02-28 22:58:50|94703|94587|94702.4|94586.4|94703.7|94587.7|94698.5|94582.5|17
1646089140000|2022-02-28 22:59:00|94703.9|94587.9|94699.7|94583.7|94703.9|94587.9|94690.4|94574.4|24
1646089150000|2022-02-28 22:59:10|94698.3|94582.3|94700.8|94584.8|94701.2|94585.2|94694.1|94578.1|25
1646089160000|2022-02-28 22:59:20|94700.1|94584.1|94697.2|94581.2|94703.2|94587.2|94687.9|94571.9|15
1646089170000|2022-02-28 22:59:30|94702.8|94586.8|94700.7|94584.7|94707.1|94591.1|94679.4|94563.4|22
1646089180000|2022-02-28 22:59:40|94700.8|94584.8|94702.3|94586.3|94703.8|94587.8|94700.2|94584.2|12
1646089190000|2022-02-28 22:59:50|94703.1|94587.1|94696.3|94580.3|94703.1|94587.1|94687.7|94571.7|10
1646089200000|2022-02-28 23:00:00|94695.6|94579.6|94709|94593|94709|94593|94689.2|94573.2|27
1646089210000|2022-02-28 23:00:10|94708.7|94592.7|94715.3|94599.3|94716.2|94600.2|94702.1|94586.1|40
1646089220000|2022-02-28 23:00:20|94714.4|94598.4|94712.3|94596.3|94715.4|94599.4|94708.6|94592.6|39
1646089230000|2022-02-28 23:00:30|94712|94596|94719.2|94603.2|94719.2|94603.2|94710.7|94594.7|30
1646089240000|2022-02-28 23:00:40|94717.7|94601.7|94710.9|94594.9|94718.6|94602.6|94706.2|94590.2|20
1646089250000|2022-02-28 23:00:50|94712.2|94596.2|94720.1|94604.1|94720.2|94604.2|94708.6|94592.6|23
1646089260000|2022-02-28 23:01:00|94713.9|94597.9|94713.7|94597.7|94721.1|94605.1|94705.4|94589.4|42
1646089270000|2022-02-28 23:01:10|94711.6|94595.6|94713.6|94597.6|94714.6|94598.6|94710.9|94594.9|38
1646089280000|2022-02-28 23:01:20|94713.8|94597.8|94717.2|94601.2|94719.1|94603.1|94708.5|94592.5|33
1646089290000|2022-02-28 23:01:30|94717.4|94601.4|94728.8|94612.8|94731.8|94615.8|94717.4|94601.4|43
1646089300000|2022-02-28 23:01:40|94730.1|94614.1|94734.1|94618.1|94735.5|94619.5|94724.4|94608.4|35
1646089310000|2022-02-28 23:01:50|94729.6|94613.6|94729.5|94613.5|94736.9|94620.9|94724|94608|19
1646089320000|2022-02-28 23:02:00|94727.6|94611.6|94735.6|94619.6|94736.2|94620.2|94727.6|94611.6|28
1646089330000|2022-02-28 23:02:10|94734.5|94618.5|94733.8|94617.8|94734.7|94618.7|94733.3|94617.3|21
1646089340000|2022-02-28 23:02:20|94732.9|94616.9|94727.3|94611.3|94734|94618|94727.3|94611.3|15
1646089350000|2022-02-28 23:02:30|94724.8|94608.8|94728.2|94612.2|94728.2|94612.2|94724.8|94608.8|8
1646089360000|2022-02-28 23:02:40|94726.4|94610.4|94729.3|94613.3|94731.1|94615.1|94726.4|94610.4|17
1646089370000|2022-02-28 23:02:50|94729.5|94613.5|94735.7|94619.7|94736.2|94620.2|94724.6|94608.6|20
1646089380000|2022-02-28 23:03:00|94736.3|94620.3|94725.8|94609.8|94738|94622|94723.2|94607.2|25
1646089390000|2022-02-28 23:03:10|94724.3|94608.3|94724.9|94608.9|94729.2|94613.2|94724.3|94608.3|11
1646089400000|2022-02-28 23:03:20|94723.2|94607.2|94729.6|94613.6|94729.6|94613.6|94718.9|94602.9|22
1646089410000|2022-02-28 23:03:30|94728.3|94612.3|94728.7|94612.7|94733.6|94617.6|94727.2|94611.2|21
1646089420000|2022-02-28 23:03:40|94729|94613|94728|94612|94736|94620|94726.6|94610.6|28
1646089430000|2022-02-28 23:03:50|94727.7|94611.7|94724.8|94608.8|94728.7|94612.7|94724.8|94608.8|16
1646089440000|2022-02-28 23:04:00|94727|94611|94725.3|94609.3|94728.9|94612.9|94724.4|94608.4|17
1646089450000|2022-02-28 23:04:10|94719.8|94603.8|94731|94615|94733.8|94617.8|94719.8|94603.8|26
1646089460000|2022-02-28 23:04:20|94731.1|94615.1|94732.8|94616.8|94738.6|94622.6|94720.2|94604.2|16
1646089470000|2022-02-28 23:04:30|94731.4|94615.4|94734.9|94618.9|94734.9|94618.9|94729.4|94613.4|7
1646089480000|2022-02-28 23:04:40|94732.6|94616.6|94731.2|94615.2|94734.6|94618.6|94729.1|94613.1|15
1646089490000|2022-02-28 23:04:50|94731.3|94615.3|94724.7|94608.7|94733.6|94617.6|94724.7|94608.7|14
1646089500000|2022-02-28 23:05:00|94731.8|94615.8|94730.7|94614.7|94732.7|94616.7|94727.8|94611.8|14
1646089510000|2022-02-28 23:05:10|94730|94614|94736.4|94620.4|94737.8|94621.8|94727.5|94611.5|17
1646089520000|2022-02-28 23:05:20|94734.7|94618.7|94731|94615|94739|94623|94730.8|94614.8|15
1646089530000|2022-02-28 23:05:30|94730.3|94614.3|94731.4|94615.4|94731.4|94615.4|94728.1|94612.1|14
1646089540000|2022-02-28 23:05:40|94729.8|94613.8|94729.8|94613.8|94733.3|94617.3|94727.6|94611.6|9
1646089550000|2022-02-28 23:05:50|94729.4|94613.4|94722.4|94606.4|94731|94615|94712.6|94596.6|19
1646089560000|2022-02-28 23:06:00|94721.8|94605.8|94722.1|94606.1|94723.2|94607.2|94719.4|94603.4|17
1646089570000|2022-02-28 23:06:10|94722.9|94606.9|94717.3|94601.3|94727.3|94611.3|94717.3|94601.3|12
1646089580000|2022-02-28 23:06:20|94713.2|94597.2|94715.4|94599.4|94719.7|94603.7|94713.2|94597.2|19
1646089590000|2022-02-28 23:06:30|94716.9|94600.9|94707.8|94591.8|94717.2|94601.2|94707.5|94591.5|24
1646089600000|2022-02-28 23:06:40|94712.3|94596.3|94712.7|94596.7|94718.7|94602.7|94711.2|94595.2|24
1646089610000|2022-02-28 23:06:50|94712.6|94596.6|94709.4|94593.4|94714.3|94598.3|94701.2|94585.2|27
1646089620000|2022-02-28 23:07:00|94710.2|94594.2|94713|94597|94714.5|94598.5|94705.3|94589.3|15
1646089630000|2022-02-28 23:07:10|94712|94596|94704.7|94588.7|94713.1|94597.1|94704.7|94588.7|17
1646089640000|2022-02-28 23:07:20|94704.5|94588.5|94708.6|94592.6|94708.7|94592.7|94703.7|94587.7|14
1646089650000|2022-02-28 23:07:30|94708.3|94592.3|94705.9|94589.9|94709.7|94593.7|94705|94589|12
1646089660000|2022-02-28 23:07:40|94704.5|94588.5|94706.2|94590.2|94708.9|94592.9|94704.5|94588.5|18
1646089670000|2022-02-28 23:07:50|94706.5|94590.5|94705.7|94589.7|94706.5|94590.5|94703.7|94587.7|11
1646089680000|2022-02-28 23:08:00|94704.5|94588.5|94707.4|94591.4|94711|94595|94702.6|94586.6|13
1646089690000|2022-02-28 23:08:10|94706.4|94590.4|94701.9|94585.9|94707.2|94591.2|94699.9|94583.9|20
1646089700000|2022-02-28 23:08:20|94705.4|94589.4|94694.7|94578.7|94705.4|94589.4|94694.7|94578.7|10
1646089710000|2022-02-28 23:08:30|94694.8|94578.8|94699.5|94583.5|94705.2|94589.2|94692.2|94576.2|25
1646089720000|2022-02-28 23:08:40|94701.1|94585.1|94701.5|94585.5|94702.8|94586.8|94697.9|94581.9|19
1646089730000|2022-02-28 23:08:50|94699.6|94583.6|94699.8|94583.8|94704.1|94588.1|94692.1|94576.1|25
1646089740000|2022-02-28 23:09:00|94700.1|94584.1|94695.9|94579.9|94703.8|94587.8|94695.9|94579.9|21
1646089750000|2022-02-28 23:09:10|94700.1|94584.1|94688.9|94572.9|94703.6|94587.6|94684.3|94568.3|12
1646089760000|2022-02-28 23:09:20|94690.6|94574.6|94697.7|94581.7|94698.6|94582.6|94687.8|94571.8|17
1646089770000|2022-02-28 23:09:30|94696.1|94580.1|94699.1|94583.1|94712.4|94596.4|94692.1|94576.1|16
1646089780000|2022-02-28 23:09:40|94701.3|94585.3|94701.9|94585.9|94705.6|94589.6|94697.3|94581.3|15
1646089790000|2022-02-28 23:09:50|94703.1|94587.1|94694.6|94578.6|94707.9|94591.9|94691|94575|15
1646089800000|2022-02-28 23:10:00|94699|94583|94701.5|94585.5|94702.5|94586.5|94699|94583|13
1646089810000|2022-02-28 23:10:10|94701.9|94585.9|94709.4|94593.4|94709.4|94593.4|94701.8|94585.8|13
1646089820000|2022-02-28 23:10:20|94709|94593|94697.7|94581.7|94709.1|94593.1|94693.5|94577.5|8
1646089830000|2022-02-28 23:10:30|94699.2|94583.2|94698|94582|94702|94586|94693.3|94577.3|7
1646089840000|2022-02-28 23:10:40|94698.6|94582.6|94707.3|94591.3|94707.3|94591.3|94698.6|94582.6|8
1646089850000|2022-02-28 23:10:50|94706.6|94590.6|94698.4|94582.4|94706.6|94590.6|94695.2|94579.2|8
1646089860000|2022-02-28 23:11:00|94700.1|94584.1|94708.6|94592.6|94708.6|94592.6|94700.1|94584.1|12
1646089870000|2022-02-28 23:11:10|94706.8|94590.8|94700.2|94584.2|94711.9|94595.9|94700.2|94584.2|12
1646089880000|2022-02-28 23:11:20|94701.4|94585.4|94700.5|94584.5|94701.4|94585.4|94699.9|94583.9|3
1646089890000|2022-02-28 23:11:30|94701.4|94585.4|94702.7|94586.7|94704.3|94588.3|94700.1|94584.1|5
1646089900000|2022-02-28 23:11:40|94703.1|94587.1|94703.9|94587.9|94718.4|94602.4|94703.1|94587.1|8
1646089910000|2022-02-28 23:11:50|94707.7|94591.7|94704.1|94588.1|94710.3|94594.3|94702.7|94586.7|11
1646089920000|2022-02-28 23:12:00|94704.4|94588.4|94703.7|94587.7|94704.7|94588.7|94703.2|94587.2|10
1646089930000|2022-02-28 23:12:10|94701.6|94585.6|94694|94578|94708.8|94592.8|94691.6|94575.6|12
1646089940000|2022-02-28 23:12:20|94694.2|94578.2|94699.6|94583.6|94699.6|94583.6|94693|94577|12
1646089950000|2022-02-28 23:12:30|94699.4|94583.4|94712.3|94596.3|94712.3|94596.3|94699.3|94583.3|14
1646089960000|2022-02-28 23:12:40|94713|94597|94697.1|94581.1|94713|94597|94694.9|94578.9|10
1646089970000|2022-02-28 23:12:50|94697.6|94581.6|94703.8|94587.8|94704|94588|94697.3|94581.3|9
1646089980000|2022-02-28 23:13:00|94702.9|94586.9|94701.4|94585.4|94704.6|94588.6|94701.4|94585.4|5
1646089990000|2022-02-28 23:13:10|94706.1|94590.1|94705.2|94589.2|94707.2|94591.2|94683.9|94567.9|10
1646090000000|2022-02-28 23:13:20|94705.7|94589.7|94709.2|94593.2|94711.3|94595.3|94704.1|94588.1|17
1646090010000|2022-02-28 23:13:30|94708.9|94592.9|94701.8|94585.8|94716.7|94600.7|94692.5|94576.5|9
1646090020000|2022-02-28 23:13:40|94707.1|94591.1|94716.7|94600.7|94717|94601|94702.6|94586.6|29
1646090030000|2022-02-28 23:13:50|94717|94601|94711|94595|94717.5|94601.5|94705|94589|12
1646090040000|2022-02-28 23:14:00|94710.9|94594.9|94710.4|94594.4|94713.2|94597.2|94709.7|94593.7|12
1646090050000|2022-02-28 23:14:10|94709.1|94593.1|94710.5|94594.5|94712.6|94596.6|94704.8|94588.8|9
1646090060000|2022-02-28 23:14:20|94712.6|94596.6|94711.3|94595.3|94713|94597|94695|94579|19
1646090070000|2022-02-28 23:14:30|94707.7|94591.7|94712.1|94596.1|94713.9|94597.9|94707.7|94591.7|13
1646090080000|2022-02-28 23:14:40|94708.5|94592.5|94705.3|94589.3|94709.7|94593.7|94699|94583|14
1646090090000|2022-02-28 23:14:50|94704.7|94588.7|94715.4|94599.4|94715.4|94599.4|94704.7|94588.7|22
1646090100000|2022-02-28 23:15:00|94714.2|94598.2|94709|94593|94716.9|94600.9|94705.8|94589.8|28
1646090110000|2022-02-28 23:15:10|94707.6|94591.6|94708.5|94592.5|94710.4|94594.4|94707.1|94591.1|20
1646090120000|2022-02-28 23:15:20|94708.2|94592.2|94702.9|94586.9|94708.2|94592.2|94698.9|94582.9|32
1646090130000|2022-02-28 23:15:30|94704.2|94588.2|94703.1|94587.1|94706.2|94590.2|94702.7|94586.7|17
1646090140000|2022-02-28 23:15:40|94702.7|94586.7|94700.4|94584.4|94702.7|94586.7|94695.6|94579.6|17
1646090150000|2022-02-28 23:15:50|94700.9|94584.9|94709.7|94593.7|94710.2|94594.2|94699.8|94583.8|16
1646090160000|2022-02-28 23:16:00|94709.5|94593.5|94703.4|94587.4|94709.5|94593.5|94700.4|94584.4|17
1646090170000|2022-02-28 23:16:10|94702.3|94586.3|94711.4|94595.4|94711.4|94595.4|94699.4|94583.4|8
1646090180000|2022-02-28 23:16:20|94710.7|94594.7|94708.5|94592.5|94710.7|94594.7|94698.3|94582.3|19
1646090190000|2022-02-28 23:16:30|94708|94592|94708.1|94592.1|94709|94593|94707.4|94591.4|14
1646090200000|2022-02-28 23:16:40|94708|94592|94705.9|94589.9|94708|94592|94705.7|94589.7|13
1646090210000|2022-02-28 23:16:50|94697.7|94581.7|94706.5|94590.5|94706.6|94590.6|94697.7|94581.7|19
1646090220000|2022-02-28 23:17:00|94706.4|94590.4|94706.6|94590.6|94707.6|94591.6|94705.5|94589.5|15
1646090230000|2022-02-28 23:17:10|94706.1|94590.1|94704.7|94588.7|94706.2|94590.2|94697.5|94581.5|17
1646090240000|2022-02-28 23:17:20|94704|94588|94710.4|94594.4|94710.4|94594.4|94704|94588|12
1646090250000|2022-02-28 23:17:30|94710.7|94594.7|94708.8|94592.8|94711.1|94595.1|94707.4|94591.4|8
1646090260000|2022-02-28 23:17:40|94695.5|94579.5|94709.2|94593.2|94710.3|94594.3|94695.5|94579.5|12
1646090270000|2022-02-28 23:17:50|94697.7|94581.7|94705.5|94589.5|94705.6|94589.6|94697.7|94581.7|6
1646090280000|2022-02-28 23:18:00|94706.1|94590.1|94719.4|94603.4|94723.3|94607.3|94706.1|94590.1|14
1646090290000|2022-02-28 23:18:10|94716.2|94600.2|94714.9|94598.9|94716.2|94600.2|94713.2|94597.2|12
1646090300000|2022-02-28 23:18:20|94715.3|94599.3|94715.7|94599.7|94717.8|94601.8|94712.3|94596.3|15
1646090310000|2022-02-28 23:18:30|94715.8|94599.8|94720.1|94604.1|94720.1|94604.1|94715.7|94599.7|8
1646090320000|2022-02-28 23:18:40|94721.4|94605.4|94721.8|94605.8|94723|94607|94721.4|94605.4|13
1646090330000|2022-02-28 23:18:50|94722|94606|94719.4|94603.4|94722.1|94606.1|94716.1|94600.1|20
1646090340000|2022-02-28 23:19:00|94719.5|94603.5|94717.5|94601.5|94725.1|94609.1|94717.5|94601.5|24
1646090350000|2022-02-28 23:19:10|94718|94602|94715.4|94599.4|94720|94604|94714.4|94598.4|21
1646090360000|2022-02-28 23:19:20|94716.3|94600.3|94711.6|94595.6|94716.3|94600.3|94711.6|94595.6|25
1646090370000|2022-02-28 23:19:30|94711.8|94595.8|94709.8|94593.8|94713.9|94597.9|94709.5|94593.5|10
1646090380000|2022-02-28 23:19:40|94709.6|94593.6|94706.1|94590.1|94712.1|94596.1|94705.8|94589.8|5
1646090390000|2022-02-28 23:19:50|94708.1|94592.1|94715.2|94599.2|94715.2|94599.2|94702.9|94586.9|11
1646090400000|2022-02-28 23:20:00|94715.6|94599.6|94706.9|94590.9|94715.6|94599.6|94703.6|94587.6|26
1646090410000|2022-02-28 23:20:10|94705.8|94589.8|94704.2|94588.2|94709|94593|94704.2|94588.2|7
1646090420000|2022-02-28 23:20:20|94707.2|94591.2|94705.7|94589.7|94712.4|94596.4|94705.7|94589.7|16
1646090430000|2022-02-28 23:20:30|94702.3|94586.3|94705.3|94589.3|94715.5|94599.5|94702.3|94586.3|21
1646090440000|2022-02-28 23:20:40|94703.5|94587.5|94704.1|94588.1|94709|94593|94702.8|94586.8|15
1646090450000|2022-02-28 23:20:50|94700.9|94584.9|94706.9|94590.9|94709|94593|94700.9|94584.9|6
1646090460000|2022-02-28 23:21:00|94703.5|94587.5|94703.7|94587.7|94709.3|94593.3|94701.9|94585.9|18
1646090470000|2022-02-28 23:21:10|94700.3|94584.3|94704.8|94588.8|94704.8|94588.8|94698.4|94582.4|7
1646090480000|2022-02-28 23:21:20|94704.2|94588.2|94702.3|94586.3|94707.3|94591.3|94699.3|94583.3|9
1646090490000|2022-02-28 23:21:30|94705.5|94589.5|94708.3|94592.3|94708.3|94592.3|94702.1|94586.1|6
1646090500000|2022-02-28 23:21:40|94708.9|94592.9|94712.9|94596.9|94712.9|94596.9|94706.7|94590.7|6
1646090510000|2022-02-28 23:21:50|94712.6|94596.6|94703|94587|94712.6|94596.6|94697.4|94581.4|8
1646090520000|2022-02-28 23:22:00|94704.4|94588.4|94705.1|94589.1|94706.8|94590.8|94704.4|94588.4|8
1646090530000|2022-02-28 23:22:10|94704.8|94588.8|94706.1|94590.1|94706.1|94590.1|94702.1|94586.1|20
1646090540000|2022-02-28 23:22:20|94707|94591|94710.2|94594.2|94711.6|94595.6|94707|94591|27
1646090550000|2022-02-28 23:22:30|94708.3|94592.3|94713.7|94597.7|94713.7|94597.7|94708.2|94592.2|16
1646090560000|2022-02-28 23:22:40|94714|94598|94712.5|94596.5|94714.8|94598.8|94708.8|94592.8|21
1646090570000|2022-02-28 23:22:50|94710.2|94594.2|94707.2|94591.2|94712|94596|94706.8|94590.8|18
1646090580000|2022-02-28 23:23:00|94706|94590|94712.1|94596.1|94712.3|94596.3|94706|94590|17
1646090590000|2022-02-28 23:23:10|94713.6|94597.6|94709.9|94593.9|94713.9|94597.9|94702.9|94586.9|13
1646090600000|2022-02-28 23:23:20|94710.8|94594.8|94706.6|94590.6|94710.9|94594.9|94705.5|94589.5|9
1646090610000|2022-02-28 23:23:30|94706.1|94590.1|94719.7|94603.7|94719.7|94603.7|94705|94589|10
1646090620000|2022-02-28 23:23:40|94720|94604|94706.5|94590.5|94720|94604|94704.6|94588.6|10
1646090630000|2022-02-28 23:23:50|94702.7|94586.7|94707.6|94591.6|94710.7|94594.7|94702.7|94586.7|18
1646090640000|2022-02-28 23:24:00|94707.3|94591.3|94703.6|94587.6|94708.4|94592.4|94694.1|94578.1|12
1646090650000|2022-02-28 23:24:10|94706.2|94590.2|94707.6|94591.6|94709|94593|94703.9|94587.9|15
1646090660000|2022-02-28 23:24:20|94711.3|94595.3|94714.7|94598.7|94715.3|94599.3|94708.1|94592.1|8
1646090670000|2022-02-28 23:24:30|94714.4|94598.4|94712.8|94596.8|94715.4|94599.4|94710.9|94594.9|29
1646090680000|2022-02-28 23:24:40|94713.2|94597.2|94711.6|94595.6|94713.2|94597.2|94710|94594|11
1646090690000|2022-02-28 23:24:50|94711.4|94595.4|94710.6|94594.6|94712.2|94596.2|94709.7|94593.7|14
1646090700000|2022-02-28 23:25:00|94710.9|94594.9|94708.9|94592.9|94711.7|94595.7|94708.1|94592.1|20
1646090710000|2022-02-28 23:25:10|94708.2|94592.2|94705|94589|94709.3|94593.3|94702.1|94586.1|26
1646090720000|2022-02-28 23:25:20|94705.5|94589.5|94709.5|94593.5|94710.5|94594.5|94705.5|94589.5|12
1646090730000|2022-02-28 23:25:30|94710|94594|94708.3|94592.3|94710|94594|94707.3|94591.3|4
1646090740000|2022-02-28 23:25:40|94706.5|94590.5|94699.8|94583.8|94709.9|94593.9|94698.7|94582.7|11
1646090750000|2022-02-28 23:25:50|94701|94585|94703.8|94587.8|94705.9|94589.9|94701|94585|10
1646090760000|2022-02-28 23:26:00|94687.2|94571.2|94699.9|94583.9|94702.3|94586.3|94687.2|94571.2|6
1646090770000|2022-02-28 23:26:10|94697.9|94581.9|94708.9|94592.9|94708.9|94592.9|94697.9|94581.9|6
1646090780000|2022-02-28 23:26:20|94708.5|94592.5|94703.7|94587.7|94708.5|94592.5|94691.6|94575.6|8
1646090790000|2022-02-28 23:26:30|94701.6|94585.6|94693.8|94577.8|94710.6|94594.6|94693.8|94577.8|7
1646090800000|2022-02-28 23:26:40|94699.6|94583.6|94702.5|94586.5|94705.3|94589.3|94699|94583|12
1646090810000|2022-02-28 23:26:50|94700.6|94584.6|94702.7|94586.7|94709.4|94593.4|94699.3|94583.3|14
1646090820000|2022-02-28 23:27:00|94698.9|94582.9|94695.3|94579.3|94702.2|94586.2|94673.4|94557.4|11
1646090830000|2022-02-28 23:27:10|94695.1|94579.1|94705.7|94589.7|94705.7|94589.7|94693|94577|13
1646090840000|2022-02-28 23:27:20|94705.3|94589.3|94703.8|94587.8|94705.3|94589.3|94698.1|94582.1|7
1646090850000|2022-02-28 23:27:30|94704.1|94588.1|94695.7|94579.7|94707.6|94591.6|94693.9|94577.9|15
1646090860000|2022-02-28 23:27:40|94698.2|94582.2|94704.1|94588.1|94707.5|94591.5|94697.2|94581.2|11
1646090870000|2022-02-28 23:27:50|94694.8|94578.8|94704.6|94588.6|94704.6|94588.6|94694.8|94578.8|5
1646090880000|2022-02-28 23:28:00|94706.4|94590.4|94695.1|94579.1|94710.8|94594.8|94695.1|94579.1|8
1646090890000|2022-02-28 23:28:10|94695.2|94579.2|94697.9|94581.9|94708.5|94592.5|94695.2|94579.2|13
1646090900000|2022-02-28 23:28:20|94711|94595|94701.1|94585.1|94711.6|94595.6|94692.9|94576.9|8
1646090910000|2022-02-28 23:28:30|94699|94583|94704.4|94588.4|94704.4|94588.4|94697.6|94581.6|4
1646090920000|2022-02-28 23:28:40|94702.7|94586.7|94702.6|94586.6|94707.8|94591.8|94697.6|94581.6|15
1646090930000|2022-02-28 23:28:50|94698.7|94582.7|94702.3|94586.3|94709.8|94593.8|94698.7|94582.7|5
1646090940000|2022-02-28 23:29:00|94703.5|94587.5|94703.9|94587.9|94707.9|94591.9|94702|94586|25
1646090950000|2022-02-28 23:29:10|94703.7|94587.7|94705.6|94589.6|94705.6|94589.6|94697.6|94581.6|8
1646090960000|2022-02-28 23:29:20|94704.2|94588.2|94705.3|94589.3|94709.7|94593.7|94702.6|94586.6|15
1646090970000|2022-02-28 23:29:30|94705.8|94589.8|94700.4|94584.4|94706.5|94590.5|94700.4|94584.4|5
1646090980000|2022-02-28 23:29:40|94698.7|94582.7|94689.2|94573.2|94706.3|94590.3|94689.2|94573.2|13
1646090990000|2022-02-28 23:29:50|94693.8|94577.8|94696.6|94580.6|94696.6|94580.6|94691.9|94575.9|10
1646091000000|2022-02-28 23:30:00|94698.6|94582.6|94692|94576|94703|94587|94688.1|94572.1|24
1646091010000|2022-02-28 23:30:10|94688.4|94572.4|94696.5|94580.5|94699.6|94583.6|94688.4|94572.4|27
1646091020000|2022-02-28 23:30:20|94695|94579|94695.2|94579.2|94699.5|94583.5|94692.4|94576.4|15
1646091030000|2022-02-28 23:30:30|94693.1|94577.1|94697.7|94581.7|94701.4|94585.4|94693.1|94577.1|18
1646091040000|2022-02-28 23:30:40|94701.2|94585.2|94698.4|94582.4|94705.1|94589.1|94696.6|94580.6|12
1646091050000|2022-02-28 23:30:50|94699.2|94583.2|94697.2|94581.2|94709.4|94593.4|94697.2|94581.2|9
1646091060000|2022-02-28 23:31:00|94701.6|94585.6|94695|94579|94707.4|94591.4|94694.9|94578.9|15
1646091070000|2022-02-28 23:31:10|94698.4|94582.4|94700.6|94584.6|94701.2|94585.2|94693.6|94577.6|14
1646091080000|2022-02-28 23:31:20|94700.4|94584.4|94697|94581|94701.6|94585.6|94696.9|94580.9|14
1646091090000|2022-02-28 23:31:30|94682.8|94566.8|94699.2|94583.2|94703|94587|94682.8|94566.8|12
1646091100000|2022-02-28 23:31:40|94698|94582|94697.6|94581.6|94702.7|94586.7|94696.1|94580.1|15
1646091110000|2022-02-28 23:31:50|94686.9|94570.9|94697.2|94581.2|94697.2|94581.2|94686.9|94570.9|8
1646091120000|2022-02-28 23:32:00|94697.8|94581.8|94696.6|94580.6|94704.7|94588.7|94696.6|94580.6|8
1646091130000|2022-02-28 23:32:10|94700.8|94584.8|94705.4|94589.4|94705.4|94589.4|94700.8|94584.8|5
1646091140000|2022-02-28 23:32:20|94691.1|94575.1|94698.1|94582.1|94698.1|94582.1|94691.1|94575.1|4
1646091150000|2022-02-28 23:32:30|94693.7|94577.7|94699.9|94583.9|94700.6|94584.6|94693.7|94577.7|3
1646091160000|2022-02-28 23:32:40|94685.4|94569.4|94698.9|94582.9|94705.7|94589.7|94678.5|94562.5|9
1646091170000|2022-02-28 23:32:50|94698|94582|94692.8|94576.8|94698|94582|94692.8|94576.8|4
1646091180000|2022-02-28 23:33:00|94677.2|94561.2|94688.5|94572.5|94689.5|94573.5|94677.2|94561.2|6
1646091190000|2022-02-28 23:33:10|94687.3|94571.3|94699.7|94583.7|94699.7|94583.7|94686.8|94570.8|6
1646091200000|2022-02-28 23:33:20|94687.2|94571.2|94696.5|94580.5|94697.9|94581.9|94687.2|94571.2|13
1646091210000|2022-02-28 23:33:30|94696.1|94580.1|94692|94576|94698.2|94582.2|94692|94576|17
1646091220000|2022-02-28 23:33:40|94694.3|94578.3|94693.3|94577.3|94696.6|94580.6|94693.3|94577.3|10
1646091230000|2022-02-28 23:33:50|94684.7|94568.7|94691.5|94575.5|94692.6|94576.6|94684.5|94568.5|10
1646091240000|2022-02-28 23:34:00|94690.8|94574.8|94691.2|94575.2|94692.3|94576.3|94688.6|94572.6|14
1646091250000|2022-02-28 23:34:10|94688.1|94572.1|94698.7|94582.7|94698.7|94582.7|94687|94571|16
1646091260000|2022-02-28 23:34:20|94696.9|94580.9|94699.7|94583.7|94700.1|94584.1|94692.7|94576.7|15
1646091270000|2022-02-28 23:34:30|94690|94574|94696.2|94580.2|94699.7|94583.7|94689|94573|11
1646091280000|2022-02-28 23:34:40|94699.4|94583.4|94697.1|94581.1|94700.3|94584.3|94695.9|94579.9|11
1646091290000|2022-02-28 23:34:50|94688.1|94572.1|94695|94579|94695|94579|94688.1|94572.1|8
1646091300000|2022-02-28 23:35:00|94690.9|94574.9|94692|94576|94693.3|94577.3|94688.2|94572.2|9
1646091310000|2022-02-28 23:35:10|94695.2|94579.2|94697.6|94581.6|94702.5|94586.5|94694.3|94578.3|17
1646091320000|2022-02-28 23:35:20|94699.9|94583.9|94699.8|94583.8|94702.6|94586.6|94696.3|94580.3|18
1646091330000|2022-02-28 23:35:30|94698.1|94582.1|94692.2|94576.2|94702.3|94586.3|94688.5|94572.5|29
1646091340000|2022-02-28 23:35:40|94695.8|94579.8|94695.4|94579.4|94698|94582|94689.8|94573.8|27
1646091350000|2022-02-28 23:35:50|94694|94578|94694.6|94578.6|94697.9|94581.9|94694|94578|19
1646091360000|2022-02-28 23:36:00|94696.8|94580.8|94698.8|94582.8|94699.6|94583.6|94696.8|94580.8|9
1646091370000|2022-02-28 23:36:10|94698.7|94582.7|94682.3|94566.3|94698.7|94582.7|94682.3|94566.3|6
1646091380000|2022-02-28 23:36:20|94694.8|94578.8|94697.9|94581.9|94699.6|94583.6|94691.2|94575.2|11
1646091390000|2022-02-28 23:36:30|94699.5|94583.5|94694.4|94578.4|94705.6|94589.6|94694.4|94578.4|22
1646091400000|2022-02-28 23:36:40|94694.5|94578.5|94690.2|94574.2|94696.6|94580.6|94689.1|94573.1|17
1646091410000|2022-02-28 23:36:50|94689.4|94573.4|94694.5|94578.5|94695.4|94579.4|94689.4|94573.4|8
1646091420000|2022-02-28 23:37:00|94692.6|94576.6|94694.9|94578.9|94698|94582|94692.3|94576.3|9
1646091430000|2022-02-28 23:37:10|94704.7|94588.7|94696.2|94580.2|94705|94589|94692|94576|7
1646091440000|2022-02-28 23:37:20|94695|94579|94693.5|94577.5|94695|94579|94693.5|94577.5|2
1646091450000|2022-02-28 23:37:30|94704.5|94588.5|94704.5|94588.5|94704.8|94588.8|94702.5|94586.5|8
1646091460000|2022-02-28 23:37:40|94704.4|94588.4|94695.6|94579.6|94706.9|94590.9|94695.6|94579.6|11
1646091470000|2022-02-28 23:37:50|94698.4|94582.4|94703.9|94587.9|94703.9|94587.9|94694.9|94578.9|10
1646091480000|2022-02-28 23:38:00|94703.4|94587.4|94699.9|94583.9|94703.4|94587.4|94699.9|94583.9|2
1646091490000|2022-02-28 23:38:10|94701.9|94585.9|94690.5|94574.5|94704.3|94588.3|94687.2|94571.2|21
1646091500000|2022-02-28 23:38:20|94691.8|94575.8|94693.7|94577.7|94696.6|94580.6|94690.6|94574.6|18
1646091510000|2022-02-28 23:38:30|94694.1|94578.1|94688.4|94572.4|94697.9|94581.9|94687.9|94571.9|9
1646091520000|2022-02-28 23:38:40|94690.7|94574.7|94686.9|94570.9|94691.7|94575.7|94686.7|94570.7|14
1646091530000|2022-02-28 23:38:50|94688.7|94572.7|94697.7|94581.7|94698.8|94582.8|94688.5|94572.5|29
1646091540000|2022-02-28 23:39:00|94697.6|94581.6|94694.2|94578.2|94699.6|94583.6|94682.3|94566.3|14
1646091550000|2022-02-28 23:39:10|94698.2|94582.2|94690.2|94574.2|94698.2|94582.2|94676.6|94560.6|9
1646091560000|2022-02-28 23:39:20|94690.6|94574.6|94698.3|94582.3|94699.2|94583.2|94688.1|94572.1|7
1646091570000|2022-02-28 23:39:30|94699.8|94583.8|94685|94569|94699.8|94583.8|94685|94569|5
1646091580000|2022-02-28 23:39:40|94688.2|94572.2|94693.5|94577.5|94695.5|94579.5|94688.2|94572.2|5
1646091590000|2022-02-28 23:39:50|94691.5|94575.5|94680.2|94564.2|94710|94594|94680.2|94564.2|6
1646091600000|2022-02-28 23:40:00|94694.2|94578.2|94704.3|94588.3|94704.3|94588.3|94694.2|94578.2|12
1646091610000|2022-02-28 23:40:10|94704|94588|94690.5|94574.5|94705.4|94589.4|94690.5|94574.5|8
1646091620000|2022-02-28 23:40:20|94695.2|94579.2|94699.5|94583.5|94699.5|94583.5|94689.2|94573.2|11
1646091630000|2022-02-28 23:40:30|94700.2|94584.2|94699.7|94583.7|94701.5|94585.5|94699.7|94583.7|15
1646091640000|2022-02-28 23:40:40|94703.3|94587.3|94707.1|94591.1|94708|94592|94696.6|94580.6|15
1646091650000|2022-02-28 23:40:50|94706.8|94590.8|94706.5|94590.5|94706.8|94590.8|94704.2|94588.2|14
1646091660000|2022-02-28 23:41:00|94706.6|94590.6|94709.4|94593.4|94709.7|94593.7|94686.8|94570.8|13
1646091670000|2022-02-28 23:41:10|94709.3|94593.3|94708.2|94592.2|94709.3|94593.3|94706.8|94590.8|5
1646091680000|2022-02-28 23:41:20|94691.8|94575.8|94703.1|94587.1|94703.1|94587.1|94691.8|94575.8|7
1646091690000|2022-02-28 23:41:30|94703.5|94587.5|94704.5|94588.5|94704.5|94588.5|94699.6|94583.6|12
1646091700000|2022-02-28 23:41:40|94708.6|94592.6|94708.9|94592.9|94708.9|94592.9|94705.7|94589.7|6
1646091710000|2022-02-28 23:41:50|94708.7|94592.7|94699.1|94583.1|94709.2|94593.2|94694.9|94578.9|9
1646091720000|2022-02-28 23:42:00|94701.8|94585.8|94701|94585|94703.5|94587.5|94701|94585|6
1646091730000|2022-02-28 23:42:10|94699|94583|94705.2|94589.2|94705.7|94589.7|94693.6|94577.6|10
1646091740000|2022-02-28 23:42:20|94701.7|94585.7|94702.3|94586.3|94704.1|94588.1|94701.7|94585.7|8
1646091750000|2022-02-28 23:42:30|94707.2|94591.2|94702.6|94586.6|94707.2|94591.2|94684.3|94568.3|7
1646091760000|2022-02-28 23:42:40|94698.7|94582.7|94700.6|94584.6|94703.3|94587.3|94698.7|94582.7|7
1646091770000|2022-02-28 23:42:50|94701.3|94585.3|94706.7|94590.7|94706.7|94590.7|94697.7|94581.7|6
1646091780000|2022-02-28 23:43:00|94707.1|94591.1|94700.7|94584.7|94707.1|94591.1|94689.6|94573.6|13
1646091790000|2022-02-28 23:43:10|94695.4|94579.4|94702.7|94586.7|94702.7|94586.7|94695.4|94579.4|9
1646091800000|2022-02-28 23:43:20|94700.5|94584.5|94696.5|94580.5|94702.2|94586.2|94690.9|94574.9|11
1646091810000|2022-02-28 23:43:30|94694.2|94578.2|94693.3|94577.3|94702.1|94586.1|94692.4|94576.4|6
1646091820000|2022-02-28 23:43:40|94689|94573|94706.1|94590.1|94709.1|94593.1|94689|94573|7
1646091830000|2022-02-28 23:43:50|94705.6|94589.6|94698.1|94582.1|94705.6|94589.6|94686.7|94570.7|6
1646091840000|2022-02-28 23:44:00|94694|94578|94706.1|94590.1|94707.1|94591.1|94692.2|94576.2|7
1646091850000|2022-02-28 23:44:10|94706.9|94590.9|94707.3|94591.3|94708|94592|94705.7|94589.7|12
1646091860000|2022-02-28 23:44:20|94707|94591|94694.4|94578.4|94707|94591|94693.1|94577.1|3
1646091870000|2022-02-28 23:44:30|94697.1|94581.1|94706.3|94590.3|94710.7|94594.7|94697.1|94581.1|7
1646091880000|2022-02-28 23:44:40|94706.8|94590.8|94706.3|94590.3|94708.2|94592.2|94705.9|94589.9|6
1646091890000|2022-02-28 23:44:50|94707.7|94591.7|94701.2|94585.2|94707.7|94591.7|94689.9|94573.9|7
1646091900000|2022-02-28 23:45:00|94698.8|94582.8|94703|94587|94704.6|94588.6|94698.8|94582.8|11
1646091910000|2022-02-28 23:45:10|94701|94585|94707.6|94591.6|94708.7|94592.7|94701|94585|10
1646091920000|2022-02-28 23:45:20|94707.5|94591.5|94704.3|94588.3|94710.1|94594.1|94694|94578|18
1646091930000|2022-02-28 23:45:30|94706.3|94590.3|94702.1|94586.1|94708.7|94592.7|94693.6|94577.6|11
1646091940000|2022-02-28 23:45:40|94701.9|94585.9|94705.2|94589.2|94706.1|94590.1|94701.9|94585.9|9
1646091950000|2022-02-28 23:45:50|94708|94592|94705.4|94589.4|94708|94592|94705.4|94589.4|3
1646091960000|2022-02-28 23:46:00|94710.6|94594.6|94706.8|94590.8|94712.3|94596.3|94704.6|94588.6|11
1646091970000|2022-02-28 23:46:10|94711.6|94595.6|94712.5|94596.5|94712.8|94596.8|94707.8|94591.8|5
1646091980000|2022-02-28 23:46:20|94697.9|94581.9|94702|94586|94702|94586|94697.9|94581.9|3
1646091990000|2022-02-28 23:46:30|94692.5|94576.5|94699.3|94583.3|94712.7|94596.7|94692.5|94576.5|6
1646092000000|2022-02-28 23:46:40|94699.4|94583.4|94701.7|94585.7|94703.7|94587.7|94678|94562|5
1646092010000|2022-02-28 23:46:50|94706.8|94590.8|94705.2|94589.2|94706.8|94590.8|94704.8|94588.8|9
1646092020000|2022-02-28 23:47:00|94709.5|94593.5|94695.3|94579.3|94710|94594|94695.3|94579.3|9
1646092030000|2022-02-28 23:47:10|94692.5|94576.5|94711.3|94595.3|94711.3|94595.3|94692.5|94576.5|13
1646092040000|2022-02-28 23:47:20|94710.2|94594.2|94697.4|94581.4|94711.6|94595.6|94693.5|94577.5|5
1646092050000|2022-02-28 23:47:30|94699.5|94583.5|94708.4|94592.4|94709.5|94593.5|94699.5|94583.5|14
1646092060000|2022-02-28 23:47:40|94708|94592|94707.5|94591.5|94709.4|94593.4|94707.4|94591.4|5
1646092070000|2022-02-28 23:47:50|94707.6|94591.6|94693.9|94577.9|94707.6|94591.6|94693.9|94577.9|4
1646092080000|2022-02-28 23:48:00|94695.3|94579.3|94707.3|94591.3|94708.4|94592.4|94695.3|94579.3|14
1646092090000|2022-02-28 23:48:10|94707.4|94591.4|94695.4|94579.4|94710.2|94594.2|94693.4|94577.4|13
1646092100000|2022-02-28 23:48:20|94699.4|94583.4|94709.3|94593.3|94709.3|94593.3|94697|94581|16
1646092110000|2022-02-28 23:48:30|94708.8|94592.8|94709.2|94593.2|94709.6|94593.6|94706.9|94590.9|10
1646092120000|2022-02-28 23:48:40|94708.8|94592.8|94701.2|94585.2|94709.9|94593.9|94701.1|94585.1|9
1646092130000|2022-02-28 23:48:50|94702.3|94586.3|94703.6|94587.6|94706|94590|94702.3|94586.3|7
1646092140000|2022-02-28 23:49:00|94702.7|94586.7|94697.8|94581.8|94706.4|94590.4|94697.8|94581.8|10
1646092150000|2022-02-28 23:49:10|94699.7|94583.7|94712.3|94596.3|94712.3|94596.3|94699.7|94583.7|13
1646092160000|2022-02-28 23:49:20|94711.5|94595.5|94707.7|94591.7|94711.5|94595.5|94707.7|94591.7|4
1646092170000|2022-02-28 23:49:30|94708.5|94592.5|94696.1|94580.1|94709.3|94593.3|94696.1|94580.1|9
1646092180000|2022-02-28 23:49:40|94698.6|94582.6|94712.2|94596.2|94712.2|94596.2|94698.6|94582.6|15
1646092190000|2022-02-28 23:49:50|94713.2|94597.2|94693.7|94577.7|94713.2|94597.2|94693.7|94577.7|5
1646092200000|2022-02-28 23:50:00|94702.9|94586.9|94708.4|94592.4|94710.4|94594.4|94702.9|94586.9|14
1646092210000|2022-02-28 23:50:10|94708.8|94592.8|94700.4|94584.4|94711.7|94595.7|94693.8|94577.8|10
1646092220000|2022-02-28 23:50:20|94706|94590|94699.2|94583.2|94707.8|94591.8|94699.2|94583.2|8
1646092230000|2022-02-28 23:50:30|94698.3|94582.3|94702.3|94586.3|94702.3|94586.3|94698.3|94582.3|3
1646092240000|2022-02-28 23:50:40|94704.1|94588.1|94706.9|94590.9|94709|94593|94704.1|94588.1|6
1646092250000|2022-02-28 23:50:50|94706.1|94590.1|94698.9|94582.9|94712.4|94596.4|94698.9|94582.9|12
1646092260000|2022-02-28 23:51:00|94702.2|94586.2|94710.6|94594.6|94710.6|94594.6|94702.2|94586.2|10
1646092270000|2022-02-28 23:51:10|94710.3|94594.3|94712.7|94596.7|94712.7|94596.7|94708.8|94592.8|13
1646092280000|2022-02-28 23:51:20|94712.5|94596.5|94704.4|94588.4|94712.6|94596.6|94702.7|94586.7|14
1646092290000|2022-02-28 23:51:30|94704.8|94588.8|94699.3|94583.3|94705.3|94589.3|94696.2|94580.2|5
1646092300000|2022-02-28 23:51:40|94703.7|94587.7|94702.9|94586.9|94707.7|94591.7|94702.9|94586.9|8
1646092310000|2022-02-28 23:51:50|94703|94587|94707.5|94591.5|94713.7|94597.7|94703|94587|17
1646092320000|2022-02-28 23:52:00|94706.5|94590.5|94704.8|94588.8|94708.2|94592.2|94691|94575|18
1646092330000|2022-02-28 23:52:10|94705.1|94589.1|94706.6|94590.6|94706.6|94590.6|94705.1|94589.1|2
1646092340000|2022-02-28 23:52:20|94707.9|94591.9|94710.8|94594.8|94711|94595|94707.9|94591.9|4
1646092350000|2022-02-28 23:52:30|94709.8|94593.8|94704.2|94588.2|94716|94600|94696.9|94580.9|13
1646092360000|2022-02-28 23:52:40|94704.3|94588.3|94708.8|94592.8|94710|94594|94703.6|94587.6|13
1646092370000|2022-02-28 23:52:50|94712.2|94596.2|94710.9|94594.9|94712.2|94596.2|94707.5|94591.5|14
1646092380000|2022-02-28 23:53:00|94711.2|94595.2|94704.6|94588.6|94711.2|94595.2|94691.1|94575.1|11
1646092390000|2022-02-28 23:53:10|94702.6|94586.6|94700.1|94584.1|94704.9|94588.9|94700.1|94584.1|6
1646092400000|2022-02-28 23:53:20|94699.9|94583.9|94695.9|94579.9|94704.1|94588.1|94694.8|94578.8|8
1646092410000|2022-02-28 23:53:30|94694.9|94578.9|94710.5|94594.5|94711.5|94595.5|94694.9|94578.9|7
1646092420000|2022-02-28 23:53:40|94706.4|94590.4|94706.5|94590.5|94715.2|94599.2|94699|94583|24
1646092430000|2022-02-28 23:53:50|94706.4|94590.4|94705.9|94589.9|94708.9|94592.9|94702.7|94586.7|17
1646092440000|2022-02-28 23:54:00|94706.1|94590.1|94697.3|94581.3|94707.3|94591.3|94692.9|94576.9|13
1646092450000|2022-02-28 23:54:10|94699|94583|94705|94589|94705|94589|94698.9|94582.9|8
1646092460000|2022-02-28 23:54:20|94704.9|94588.9|94706.9|94590.9|94712.7|94596.7|94691.6|94575.6|17
1646092470000|2022-02-28 23:54:30|94708.6|94592.6|94708.3|94592.3|94712.2|94596.2|94706.4|94590.4|12
1646092480000|2022-02-28 23:54:40|94710.7|94594.7|94709.3|94593.3|94712.5|94596.5|94708.1|94592.1|21
1646092490000|2022-02-28 23:54:50|94711.1|94595.1|94702.3|94586.3|94711.1|94595.1|94698.3|94582.3|11
1646092500000|2022-02-28 23:55:00|94706.2|94590.2|94705.7|94589.7|94706.8|94590.8|94702|94586|19
1646092510000|2022-02-28 23:55:10|94706|94590|94706.3|94590.3|94707.9|94591.9|94705.6|94589.6|12
1646092520000|2022-02-28 23:55:20|94709.4|94593.4|94713|94597|94713|94597|94708.9|94592.9|23
1646092530000|2022-02-28 23:55:30|94713.1|94597.1|94715.8|94599.8|94715.8|94599.8|94705.3|94589.3|16
1646092540000|2022-02-28 23:55:40|94715.1|94599.1|94716.3|94600.3|94719.1|94603.1|94712.2|94596.2|16
1646092550000|2022-02-28 23:55:50|94717.5|94601.5|94713.2|94597.2|94719.7|94603.7|94707.6|94591.6|26
1646092560000|2022-02-28 23:56:00|94712.6|94596.6|94713.2|94597.2|94713.6|94597.6|94711.8|94595.8|15
1646092570000|2022-02-28 23:56:10|94713.3|94597.3|94716.9|94600.9|94717.1|94601.1|94712.8|94596.8|17
1646092580000|2022-02-28 23:56:20|94717.7|94601.7|94713.7|94597.7|94717.7|94601.7|94708.2|94592.2|16
1646092590000|2022-02-28 23:56:30|94716.5|94600.5|94714.3|94598.3|94716.5|94600.5|94713.2|94597.2|20
1646092600000|2022-02-28 23:56:40|94714|94598|94712.3|94596.3|94714|94598|94711.2|94595.2|11
1646092610000|2022-02-28 23:56:50|94713.1|94597.1|94710.9|94594.9|94713.5|94597.5|94703|94587|15
1646092620000|2022-02-28 23:57:00|94708.9|94592.9|94716.3|94600.3|94716.4|94600.4|94708.9|94592.9|14
1646092630000|2022-02-28 23:57:10|94701.3|94585.3|94716.9|94600.9|94718.8|94602.8|94701.3|94585.3|16
1646092640000|2022-02-28 23:57:20|94717.2|94601.2|94714.8|94598.8|94718.8|94602.8|94704.9|94588.9|24
1646092650000|2022-02-28 23:57:30|94711.4|94595.4|94720.2|94604.2|94721.2|94605.2|94711.4|94595.4|16
1646092660000|2022-02-28 23:57:40|94719.7|94603.7|94713.1|94597.1|94719.7|94603.7|94707.7|94591.7|11
1646092670000|2022-02-28 23:57:50|94713|94597|94712.4|94596.4|94714.9|94598.9|94707.2|94591.2|9
1646092680000|2022-02-28 23:58:00|94712.3|94596.3|94714.9|94598.9|94715.9|94599.9|94712.3|94596.3|12
1646092690000|2022-02-28 23:58:10|94714.8|94598.8|94712.5|94596.5|94719.9|94603.9|94706.6|94590.6|14
1646092700000|2022-02-28 23:58:20|94712.4|94596.4|94716.6|94600.6|94716.6|94600.6|94712.2|94596.2|15
1646092710000|2022-02-28 23:58:30|94719.9|94603.9|94711.8|94595.8|94721|94605|94705.2|94589.2|17
1646092720000|2022-02-28 23:58:40|94713.2|94597.2|94715.5|94599.5|94716|94600|94712.3|94596.3|11
1646092730000|2022-02-28 23:58:50|94716.2|94600.2|94720.1|94604.1|94722.4|94606.4|94709.7|94593.7|12
1646092740000|2022-02-28 23:59:00|94718.4|94602.4|94719.1|94603.1|94720.5|94604.5|94711.5|94595.5|26
1646092750000|2022-02-28 23:59:10|94718.7|94602.7|94717.6|94601.6|94722|94606|94708.5|94592.5|21
1646092760000|2022-02-28 23:59:20|94718.3|94602.3|94716.6|94600.6|94719.3|94603.3|94715.9|94599.9|15
1646092770000|2022-02-28 23:59:30|94717.6|94601.6|94716.2|94600.2|94719.5|94603.5|94715.8|94599.8|18
1646092780000|2022-02-28 23:59:40|94716.1|94600.1|94713.7|94597.7|94717.4|94601.4|94708.4|94592.4|22
1646092790000|2022-02-28 23:59:50|94713.5|94597.5|94712.5|94596.5|94730|94614|94710.3|94594.3|19
1646092800000|2022-03-01 00:00:00|94716.6|94600.6|94715.1|94599.1|94719.6|94603.6|94704.5|94588.5|43
1646092810000|2022-03-01 00:00:10|94714.7|94598.7|94720.6|94604.6|94721.2|94605.2|94709|94593|33
1646092820000|2022-03-01 00:00:20|94719.5|94603.5|94719.1|94603.1|94720.6|94604.6|94717.4|94601.4|28
1646092830000|2022-03-01 00:00:30|94719.2|94603.2|94700.6|94584.6|94722.8|94606.8|94700.6|94584.6|52
1646092840000|2022-03-01 00:00:40|94700.4|94584.4|94705.9|94589.9|94710.6|94594.6|94700.2|94584.2|60
1646092850000|2022-03-01 00:00:50|94706.2|94590.2|94708.7|94592.7|94708.7|94592.7|94698.7|94582.7|36
1646092860000|2022-03-01 00:01:00|94707.5|94591.5|94709.1|94593.1|94711.4|94595.4|94707.2|94591.2|32
1646092870000|2022-03-01 00:01:10|94709.2|94593.2|94725.5|94609.5|94726.9|94610.9|94709.1|94593.1|47
1646092880000|2022-03-01 00:01:20|94725.4|94609.4|94732.3|94616.3|94732.3|94616.3|94724.8|94608.8|31
1646092890000|2022-03-01 00:01:30|94732.2|94616.2|94731.3|94615.3|94736|94620|94727.5|94611.5|26
1646092900000|2022-03-01 00:01:40|94731.4|94615.4|94736.3|94620.3|94738.4|94622.4|94723.8|94607.8|32
1646092910000|2022-03-01 00:01:50|94738|94622|94740.6|94624.6|94741.6|94625.6|94737.8|94621.8|43
1646092920000|2022-03-01 00:02:00|94740.9|94624.9|94749.4|94633.4|94749.5|94633.5|94739.4|94623.4|36
1646092930000|2022-03-01 00:02:10|94749.7|94633.7|94757.7|94641.7|94759.6|94643.6|94744.7|94628.7|54
1646092940000|2022-03-01 00:02:20|94757.8|94641.8|94757.5|94641.5|94759.9|94643.9|94756.2|94640.2|44
1646092950000|2022-03-01 00:02:30|94757.3|94641.3|94751.7|94635.7|94757.3|94641.3|94751.3|94635.3|25
1646092960000|2022-03-01 00:02:40|94752.2|94636.2|94756.6|94640.6|94757.2|94641.2|94752.2|94636.2|20
1646092970000|2022-03-01 00:02:50|94756|94640|94756.9|94640.9|94758.1|94642.1|94754.7|94638.7|22
1646092980000|2022-03-01 00:03:00|94756.6|94640.6|94755.3|94639.3|94756.8|94640.8|94750.4|94634.4|28
1646092990000|2022-03-01 00:03:10|94754.6|94638.6|94750.9|94634.9|94757.7|94641.7|94749.7|94633.7|25
1646093000000|2022-03-01 00:03:20|94751|94635|94753.7|94637.7|94755.2|94639.2|94750.1|94634.1|37
1646093010000|2022-03-01 00:03:30|94753.5|94637.5|94745.8|94629.8|94753.7|94637.7|94742.6|94626.6|24
1646093020000|2022-03-01 00:03:40|94744.9|94628.9|94741.5|94625.5|94745.5|94629.5|94739.9|94623.9|34
1646093030000|2022-03-01 00:03:50|94741.3|94625.3|94731|94615|94745.4|94629.4|94720.6|94604.6|45
1646093040000|2022-03-01 00:04:00|94730.8|94614.8|94736.2|94620.2|94736.7|94620.7|94730.2|94614.2|31
1646093050000|2022-03-01 00:04:10|94736.1|94620.1|94746.2|94630.2|94749.7|94633.7|94735.2|94619.2|38
1646093060000|2022-03-01 00:04:20|94746|94630|94745.3|94629.3|94748.7|94632.7|94742.6|94626.6|24
1646093070000|2022-03-01 00:04:30|94745.6|94629.6|94750.1|94634.1|94750.1|94634.1|94745.5|94629.5|28
1646093080000|2022-03-01 00:04:40|94752.2|94636.2|94763.8|94647.8|94763.8|94647.8|94752|94636|27
1646093090000|2022-03-01 00:04:50|94764.2|94648.2|94757.7|94641.7|94764.5|94648.5|94756.1|94640.1|24
1646093100000|2022-03-01 00:05:00|94758.1|94642.1|94760.8|94644.8|94763.4|94647.4|94757.8|94641.8|25
1646093110000|2022-03-01 00:05:10|94760.4|94644.4|94767.5|94651.5|94769.4|94653.4|94760.4|94644.4|28
1646093120000|2022-03-01 00:05:20|94767.3|94651.3|94749.2|94633.2|94768.7|94652.7|94747|94631|39
1646093130000|2022-03-01 00:05:30|94749.3|94633.3|94756.4|94640.4|94757.6|94641.6|94749.1|94633.1|31
1646093140000|2022-03-01 00:05:40|94757|94641|94753|94637|94759.3|94643.3|94749.4|94633.4|27
1646093150000|2022-03-01 00:05:50|94752|94636|94754.5|94638.5|94755.6|94639.6|94752|94636|22
1646093160000|2022-03-01 00:06:00|94755.1|94639.1|94757.3|94641.3|94759|94643|94753.6|94637.6|17
1646093170000|2022-03-01 00:06:10|94757.9|94641.9|94751.4|94635.4|94757.9|94641.9|94748.5|94632.5|25
1646093180000|2022-03-01 00:06:20|94750.3|94634.3|94751.8|94635.8|94753.4|94637.4|94750.3|94634.3|13
1646093190000|2022-03-01 00:06:30|94752.2|94636.2|94751.8|94635.8|94755.2|94639.2|94745.9|94629.9|22
1646093200000|2022-03-01 00:06:40|94751.1|94635.1|94757.3|94641.3|94758.1|94642.1|94751|94635|19
1646093210000|2022-03-01 00:06:50|94757.5|94641.5|94750.2|94634.2|94758.1|94642.1|94747.7|94631.7|21
1646093220000|2022-03-01 00:07:00|94751.7|94635.7|94743.3|94627.3|94754.2|94638.2|94743.3|94627.3|24
1646093230000|2022-03-01 00:07:10|94744.5|94628.5|94751.9|94635.9|94752.5|94636.5|94744.5|94628.5|23
1646093240000|2022-03-01 00:07:20|94751.8|94635.8|94745.4|94629.4|94753|94637|94744.2|94628.2|12
1646093250000|2022-03-01 00:07:30|94745.7|94629.7|94746.6|94630.6|94749.5|94633.5|94745.7|94629.7|25
1646093260000|2022-03-01 00:07:40|94746.5|94630.5|94739.8|94623.8|94746.8|94630.8|94738.2|94622.2|37
1646093270000|2022-03-01 00:07:50|94741.2|94625.2|94743.1|94627.1|94743.1|94627.1|94740.5|94624.5|26
1646093280000|2022-03-01 00:08:00|94742.9|94626.9|94744.7|94628.7|94744.7|94628.7|94741.7|94625.7|11
1646093290000|2022-03-01 00:08:10|94744.3|94628.3|94739.3|94623.3|94744.9|94628.9|94731.5|94615.5|25
1646093300000|2022-03-01 00:08:20|94738.8|94622.8|94744.9|94628.9|94745.8|94629.8|94738.4|94622.4|33
1646093310000|2022-03-01 00:08:30|94744.8|94628.8|94744.9|94628.9|94746.3|94630.3|94744.2|94628.2|13
1646093320000|2022-03-01 00:08:40|94743.3|94627.3|94738.6|94622.6|94743.4|94627.4|94734.7|94618.7|14
1646093330000|2022-03-01 00:08:50|94743|94627|94743|94627|94745.6|94629.6|94743|94627|17
1646093340000|2022-03-01 00:09:00|94743.6|94627.6|94739.8|94623.8|94743.6|94627.6|94737.6|94621.6|39
1646093350000|2022-03-01 00:09:10|94740|94624|94737.7|94621.7|94740|94624|94733.6|94617.6|20
1646093360000|2022-03-01 00:09:20|94736.6|94620.6|94736.5|94620.5|94738.1|94622.1|94734.5|94618.5|17
1646093370000|2022-03-01 00:09:30|94736.4|94620.4|94739.7|94623.7|94739.7|94623.7|94730.5|94614.5|11
1646093380000|2022-03-01 00:09:40|94741.4|94625.4|94746.7|94630.7|94749.7|94633.7|94741|94625|29
1646093390000|2022-03-01 00:09:50|94746.9|94630.9|94745.7|94629.7|94747.8|94631.8|94745|94629|17
1646093400000|2022-03-01 00:10:00|94748.6|94632.6|94749.5|94633.5|94750.6|94634.6|94748.6|94632.6|22
1646093410000|2022-03-01 00:10:10|94749.8|94633.8|94742.9|94626.9|94749.8|94633.8|94740.7|94624.7|20
1646093420000|2022-03-01 00:10:20|94743.5|94627.5|94742.4|94626.4|94743.5|94627.5|94741.5|94625.5|15
1646093430000|2022-03-01 00:10:30|94745.6|94629.6|94745.6|94629.6|94748|94632|94740.5|94624.5|20
1646093440000|2022-03-01 00:10:40|94744.6|94628.6|94751.5|94635.5|94751.5|94635.5|94744.6|94628.6|15
1646093450000|2022-03-01 00:10:50|94750.8|94634.8|94749.7|94633.7|94752.1|94636.1|94743.3|94627.3|17
1646093460000|2022-03-01 00:11:00|94750.7|94634.7|94753|94637|94753.7|94637.7|94748.7|94632.7|16
1646093470000|2022-03-01 00:11:10|94752.4|94636.4|94753.3|94637.3|94754.7|94638.7|94752.4|94636.4|12
1646093480000|2022-03-01 00:11:20|94753.5|94637.5|94750.8|94634.8|94754.1|94638.1|94744.1|94628.1|12
1646093490000|2022-03-01 00:11:30|94750.2|94634.2|94752.4|94636.4|94754.4|94638.4|94750.2|94634.2|15
1646093500000|2022-03-01 00:11:40|94752.1|94636.1|94748.7|94632.7|94752.6|94636.6|94739.8|94623.8|12
1646093510000|2022-03-01 00:11:50|94751|94635|94751.2|94635.2|94751.7|94635.7|94749.5|94633.5|13
1646093520000|2022-03-01 00:12:00|94751.4|94635.4|94725.4|94609.4|94753.2|94637.2|94724.6|94608.6|53
1646093530000|2022-03-01 00:12:10|94726.5|94610.5|94729.9|94613.9|94729.9|94613.9|94725.2|94609.2|56
1646093540000|2022-03-01 00:12:20|94729.7|94613.7|94730.2|94614.2|94730.2|94614.2|94728.2|94612.2|23
1646093550000|2022-03-01 00:12:30|94730.5|94614.5|94720.2|94604.2|94732|94616|94720.2|94604.2|32
1646093560000|2022-03-01 00:12:40|94721.9|94605.9|94721.3|94605.3|94726.9|94610.9|94717.3|94601.3|35
1646093570000|2022-03-01 00:12:50|94721.2|94605.2|94722.1|94606.1|94723.7|94607.7|94720.6|94604.6|10
1646093580000|2022-03-01 00:13:00|94722.7|94606.7|94720.2|94604.2|94722.7|94606.7|94718.2|94602.2|28
1646093590000|2022-03-01 00:13:10|94720.1|94604.1|94719.8|94603.8|94720.1|94604.1|94712.1|94596.1|16
1646093600000|2022-03-01 00:13:20|94718.3|94602.3|94716.7|94600.7|94721.3|94605.3|94714.6|94598.6|29
1646093610000|2022-03-01 00:13:30|94715.4|94599.4|94711.4|94595.4|94717|94601|94711.1|94595.1|35
1646093620000|2022-03-01 00:13:40|94711.8|94595.8|94712.4|94596.4|94716.5|94600.5|94711.4|94595.4|20
1646093630000|2022-03-01 00:13:50|94712.2|94596.2|94722.1|94606.1|94722.1|94606.1|94712.1|94596.1|53
1646093640000|2022-03-01 00:14:00|94719.5|94603.5|94719|94603|94722.2|94606.2|94715.6|94599.6|34
1646093650000|2022-03-01 00:14:10|94719.9|94603.9|94719.7|94603.7|94725.4|94609.4|94718.2|94602.2|45
1646093660000|2022-03-01 00:14:20|94719|94603|94718.8|94602.8|94722.8|94606.8|94718.7|94602.7|27
1646093670000|2022-03-01 00:14:30|94719.6|94603.6|94715.5|94599.5|94719.6|94603.6|94714.7|94598.7|34
1646093680000|2022-03-01 00:14:40|94716.2|94600.2|94717.9|94601.9|94718|94602|94715.3|94599.3|26
1646093690000|2022-03-01 00:14:50|94715.7|94601.6|94719.5|94603.5|94720.3|94604.3|94714.1|94598.1|47
1646093700000|2022-03-01 00:15:00|94720.1|94604.1|94710.1|94594.1|94720.1|94604.1|94707.8|94591.8|52
1646093710000|2022-03-01 00:15:10|94709.5|94593.5|94709|94593|94713|94597|94708.8|94592.8|44
1646093720000|2022-03-01 00:15:20|94708.3|94592.3|94708.2|94592.2|94710.4|94594.4|94706.2|94590.2|33
1646093730000|2022-03-01 00:15:30|94708|94592|94702.1|94586.1|94708.3|94592.3|94700.3|94584.3|66
1646093740000|2022-03-01 00:15:40|94703.3|94587.3|94705.7|94589.7|94705.8|94589.8|94703.3|94587.3|13
1646093750000|2022-03-01 00:15:50|94705.9|94589.9|94704.3|94588.3|94707.1|94591.1|94701.6|94585.6|23
1646093760000|2022-03-01 00:16:00|94699.8|94583.8|94703.6|94587.6|94704.4|94588.4|94698.3|94582.3|41
1646093770000|2022-03-01 00:16:10|94703.8|94587.8|94703.1|94587.1|94707|94591|94702.8|94586.8|45
1646093780000|2022-03-01 00:16:20|94704.5|94588.5|94699.8|94583.8|94708.6|94592.6|94699.8|94583.8|59
1646093790000|2022-03-01 00:16:30|94700.7|94584.7|94703.4|94587.4|94703.7|94587.7|94700.1|94584.1|32
1646093800000|2022-03-01 00:16:40|94703.6|94587.6|94702.5|94586.5|94707.7|94591.7|94700.4|94584.4|30
1646093810000|2022-03-01 00:16:50|94702.7|94586.7|94707.8|94591.8|94708.2|94592.2|94701.7|94585.7|27
1646093820000|2022-03-01 00:17:00|94708.5|94592.5|94703.8|94587.8|94709.2|94593.2|94699.4|94583.4|23
1646093830000|2022-03-01 00:17:10|94703.3|94587.3|94707.7|94591.7|94708|94592|94703.3|94587.3|22
1646093840000|2022-03-01 00:17:20|94709.6|94593.6|94706.5|94590.5|94709.8|94593.8|94702.4|94586.4|25
1646093850000|2022-03-01 00:17:30|94706.2|94590.2|94706.7|94590.7|94707.2|94591.2|94702.9|94586.9|38
1646093860000|2022-03-01 00:17:40|94707.2|94591.2|94704.9|94588.9|94707.2|94591.2|94702.5|94586.5|68
1646093870000|2022-03-01 00:17:50|94704.8|94588.8|94704.2|94588.2|94708.8|94592.8|94701|94585|52
1646093880000|2022-03-01 00:18:00|94705.1|94589.1|94707.3|94591.3|94708.2|94592.2|94699.5|94583.9|54
1646093890000|2022-03-01 00:18:10|94708.1|94592.1|94706.9|94590.9|94708.1|94592.1|94700.7|94584.7|57
1646093900000|2022-03-01 00:18:20|94706.4|94590.4|94708.4|94592.4|94709.2|94593.2|94706.3|94590.3|44
1646093910000|2022-03-01 00:18:30|94708.7|94592.7|94702.2|94586.2|94708.8|94592.8|94696.8|94580.8|45
1646093920000|2022-03-01 00:18:40|94701.9|94585.9|94702.6|94586.6|94702.9|94586.9|94701|94585|22
1646093930000|2022-03-01 00:18:50|94702.2|94586.2|94698.9|94582.9|94703|94587|94694.7|94578.7|9
1646093940000|2022-03-01 00:19:00|94697.2|94581.2|94697.5|94581.5|94699.5|94583.5|94695.1|94579.1|61
1646093950000|2022-03-01 00:19:10|94697.7|94581.7|94699.6|94583.6|94700.3|94584.3|94695.6|94579.6|13
1646093960000|2022-03-01 00:19:20|94699.1|94583.1|94708.1|94592.1|94708.1|94592.1|94697.4|94581.4|25
1646093970000|2022-03-01 00:19:30|94706.4|94590.4|94703.2|94587.2|94710.9|94594.9|94700|94584|50
1646093980000|2022-03-01 00:19:40|94703.6|94587.6|94701.3|94585.3|94703.6|94587.6|94700.5|94584.5|34
1646093990000|2022-03-01 00:19:50|94702.3|94586.3|94699.8|94583.8|94703.3|94587.3|94699.8|94583.8|27
1646094000000|2022-03-01 00:20:00|94700.6|94584.6|94697.6|94581.6|94705.9|94589.9|94697.6|94581.6|22
1646094010000|2022-03-01 00:20:10|94698.4|94582.4|94699.4|94583.4|94701.2|94585.2|94698.4|94582.4|14
1646094020000|2022-03-01 00:20:20|94701.7|94585.7|94699.4|94583.4|94703.8|94587.8|94699.4|94583.4|15
1646094030000|2022-03-01 00:20:30|94699.9|94583.9|94700.5|94584.5|94702.8|94586.8|94696.2|94580.2|32
1646094040000|2022-03-01 00:20:40|94700.3|94584.3|94700.2|94584.2|94701.8|94585.8|94697.9|94581.9|18
1646094050000|2022-03-01 00:20:50|94699.9|94583.9|94704.2|94588.2|94706|94590|94699|94583|15
1646094060000|2022-03-01 00:21:00|94705.2|94589.2|94700.6|94584.6|94705.2|94589.2|94691.6|94576.8|24
1646094070000|2022-03-01 00:21:10|94699.9|94583.9|94703.9|94587.9|94705.6|94589.6|94699.6|94583.6|15
1646094080000|2022-03-01 00:21:20|94704|94588|94701.7|94585.7|94704.2|94588.2|94699|94583|25
1646094090000|2022-03-01 00:21:30|94702.6|94586.6|94700.7|94584.7|94703.5|94587.5|94697.8|94581.8|20
1646094100000|2022-03-01 00:21:40|94701.3|94585.3|94701.7|94585.7|94704.8|94588.8|94700.4|94584.4|11
1646094110000|2022-03-01 00:21:50|94700.8|94584.8|94704.9|94588.9|94704.9|94588.9|94700.6|94584.6|10
1646094120000|2022-03-01 00:22:00|94705.8|94589.8|94700.4|94584.4|94706|94590|94698.1|94582.1|25
1646094130000|2022-03-01 00:22:10|94704.2|94588.2|94700.5|94584.5|94704.2|94588.2|94696.3|94580.3|24
1646094140000|2022-03-01 00:22:20|94700.1|94584.1|94700|94584|94701.6|94585.6|94697.2|94581.2|44
1646094150000|2022-03-01 00:22:30|94700.1|94584.1|94702.8|94586.8|94704.2|94588.2|94699.8|94583.8|25
1646094160000|2022-03-01 00:22:40|94702.7|94586.7|94701.7|94585.7|94704.3|94588.3|94699.1|94583.1|30
1646094170000|2022-03-01 00:22:50|94701.2|94585.2|94705.2|94589.2|94705.2|94589.2|94700.4|94584.4|37
1646094180000|2022-03-01 00:23:00|94705.7|94589.7|94702.9|94586.9|94706.3|94590.3|94699.9|94583.9|28
1646094190000|2022-03-01 00:23:10|94703.3|94587.3|94718.2|94602.2|94718.6|94602.6|94699.5|94583.5|24
1646094200000|2022-03-01 00:23:20|94717.5|94601.5|94713.2|94597.2|94717.6|94601.6|94709.4|94593.4|18
1646094210000|2022-03-01 00:23:30|94713.9|94597.9|94712.9|94596.9|94717.7|94601.7|94710.7|94594.7|24
1646094220000|2022-03-01 00:23:40|94713.5|94597.5|94714.7|94598.7|94714.9|94598.9|94713.5|94597.5|5
1646094230000|2022-03-01 00:23:50|94714.6|94598.6|94718.3|94602.3|94722.8|94606.8|94708.7|94592.7|46
1646094240000|2022-03-01 00:24:00|94719|94603|94714.7|94598.7|94720.1|94604.1|94714.6|94598.6|39
1646094250000|2022-03-01 00:24:10|94716|94600|94715.2|94599.2|94718.4|94602.4|94714.5|94598.5|38
1646094260000|2022-03-01 00:24:20|94715.1|94599.1|94718.9|94602.9|94718.9|94602.9|94714.7|94598.7|30
1646094270000|2022-03-01 00:24:30|94718.7|94602.7|94716.2|94600.2|94718.7|94602.7|94713|94597|35
1646094280000|2022-03-01 00:24:40|94715.8|94599.8|94717.3|94601.3|94717.3|94601.3|94714.1|94598.1|38
1646094290000|2022-03-01 00:24:50|94716.5|94600.5|94713.6|94597.6|94719|94603|94713.4|94597.4|18
1646094300000|2022-03-01 00:25:00|94712.5|94596.5|94717.6|94601.6|94718.1|94602.1|94712.5|94596.5|39
1646094310000|2022-03-01 00:25:10|94717|94601|94713.4|94597.4|94718.1|94602.1|94711.6|94595.6|31
1646094320000|2022-03-01 00:25:20|94713.3|94597.3|94713.8|94597.8|94714.7|94601.4|94710.7|94597.2|15
1646094330000|2022-03-01 00:25:30|94714.7|94598.7|94716.2|94600.2|94719.1|94603.1|94711.1|94595.1|37
1646094340000|2022-03-01 00:25:40|94715.5|94599.5|94709.4|94593.4|94721.5|94605.5|94709.3|94593.3|20
1646094350000|2022-03-01 00:25:50|94708.2|94592.2|94709.6|94593.6|94715.4|94599.4|94707.4|94591.4|38
1646094360000|2022-03-01 00:26:00|94710.1|94594.1|94710.7|94594.7|94711.6|94595.6|94710|94594|27
1646094370000|2022-03-01 00:26:10|94710.8|94594.8|94709.2|94593.2|94710.8|94594.8|94705.9|94589.9|18
1646094380000|2022-03-01 00:26:20|94709.7|94593.7|94709|94593|94711.1|94595.1|94709|94593|21
1646094390000|2022-03-01 00:26:30|94708.9|94592.9|94712.8|94596.8|94713.2|94597.2|94707.6|94591.6|21
1646094400000|2022-03-01 00:26:40|94712.7|94596.7|94714.2|94598.2|94715.1|94599.1|94712.6|94596.6|13
1646094410000|2022-03-01 00:26:50|94714.3|94598.3|94699.6|94583.6|94714.3|94598.3|94697.7|94581.7|57
1646094420000|2022-03-01 00:27:00|94702|94586|94697.9|94581.9|94702.3|94586.3|94697.6|94581.6|30
1646094430000|2022-03-01 00:27:10|94698.3|94582.3|94703.4|94587.4|94706|94590|94698.1|94582.1|32
1646094440000|2022-03-01 00:27:20|94702.9|94586.9|94705.1|94589.1|94705.6|94589.6|94702.9|94586.9|33
1646094450000|2022-03-01 00:27:30|94707.2|94591.2|94707.1|94591.1|94708.6|94592.6|94703.9|94587.9|22
1646094460000|2022-03-01 00:27:40|94707.3|94591.3|94703.2|94587.2|94707.7|94591.7|94703.2|94587.2|38
1646094470000|2022-03-01 00:27:50|94703.8|94587.8|94702.4|94586.4|94706.2|94590.2|94702.4|94586.4|8
1646094480000|2022-03-01 00:28:00|94703.8|94587.8|94710.6|94594.6|94710.6|94594.6|94702.2|94586.2|24
1646094490000|2022-03-01 00:28:10|94710.8|94594.8|94701.1|94585.1|94711.2|94595.2|94701.1|94585.1|17
1646094500000|2022-03-01 00:28:20|94703.5|94587.5|94705.2|94589.2|94706.4|94590.4|94703.3|94587.3|35
1646094510000|2022-03-01 00:28:30|94704.7|94588.7|94705.7|94589.7|94707.3|94591.3|94704.2|94588.2|10
1646094520000|2022-03-01 00:28:40|94708.8|94592.8|94707.8|94591.8|94709.7|94593.7|94706.6|94590.6|6
1646094530000|2022-03-01 00:28:50|94707.2|94591.2|94707|94591|94707.2|94591.2|94703.2|94587.2|13
1646094540000|2022-03-01 00:29:00|94707.3|94591.3|94705.3|94589.3|94707.8|94591.8|94704.9|94588.9|13
1646094550000|2022-03-01 00:29:10|94706|94590|94706.6|94590.6|94707.6|94591.6|94704.6|94588.6|7
1646094560000|2022-03-01 00:29:20|94705.8|94589.8|94704.9|94597.5|94706.3|94597.5|94702.3|94586.3|8
1646094570000|2022-03-01 00:29:30|94709.3|94593.3|94711.6|94595.6|94712.4|94596.4|94709.3|94593.3|5
1646094580000|2022-03-01 00:29:40|94709.3|94593.3|94709|94593|94709.8|94593.8|94705.4|94589.4|17
1646094590000|2022-03-01 00:29:50|94709.4|94593.4|94706.6|94590.6|94710.1|94594.1|94703.6|94587.6|23
1646094600000|2022-03-01 00:30:00|94706.4|94590.4|94711.1|94595.1|94711.1|94596.5|94704.4|94588.4|33
1646094610000|2022-03-01 00:30:10|94711.2|94595.2|94708.5|94592.5|94713.9|94597.9|94707.9|94591.9|23
1646094620000|2022-03-01 00:30:20|94708.6|94592.6|94712|94596|94712.4|94596.4|94708.6|94592.6|16
1646094630000|2022-03-01 00:30:30|94709.7|94593.7|94705.6|94589.6|94710.3|94594.3|94705.6|94589.6|20
1646094640000|2022-03-01 00:30:40|94705.3|94589.3|94707.6|94591.6|94710.8|94594.8|94705|94589|29
1646094650000|2022-03-01 00:30:50|94707.2|94591.2|94709.4|94593.4|94710.4|94594.4|94706.9|94590.9|48
1646094660000|2022-03-01 00:31:00|94709.1|94593.1|94707.5|94591.5|94709.8|94593.8|94705.8|94589.8|23
1646094670000|2022-03-01 00:31:10|94708.4|94592.4|94715.3|94599.3|94715.3|94599.3|94705.5|94589.5|41
1646094680000|2022-03-01 00:31:20|94715.8|94599.8|94712.5|94596.5|94716.3|94600.3|94712.5|94596.5|13
1646094690000|2022-03-01 00:31:30|94717.1|94601.1|94726|94610|94727.1|94616.1|94712.5|94601.1|21
1646094700000|2022-03-01 00:31:40|94727.8|94611.8|94722.9|94608.2|94729.1|94613.1|94722.9|94607.9|18
1646094710000|2022-03-01 00:31:50|94721.9|94608|94727.3|94611.3|94727.3|94611.3|94721.9|94607.6|18
1646094720000|2022-03-01 00:32:00|94727.2|94611.2|94729.4|94614.9|94730.3|94616.1|94722.2|94608|18
1646094730000|2022-03-01 00:32:10|94727.7|94614.4|94732.4|94616.4|94734.3|94618.3|94727.7|94614.4|7
1646094740000|2022-03-01 00:32:20|94734.8|94618.8|94727.1|94613.6|94734.9|94618.9|94725.3|94613.2|10
1646094750000|2022-03-01 00:32:30|94727|94613.5|94726.8|94610.8|94727|94613.5|94724.4|94609.5|16
1646094760000|2022-03-01 00:32:40|94728.4|94612.4|94729.3|94613.3|94732.6|94616.6|94727.7|94611.7|13
1646094770000|2022-03-01 00:32:50|94720.5|94611.3|94727.4|94611.4|94727.7|94611.7|94720.5|94609.5|10
1646094780000|2022-03-01 00:33:00|94727.6|94611.6|94726.2|94614.1|94730|94614.1|94723|94610.7|20
1646094790000|2022-03-01 00:33:10|94724.6|94613.7|94727.8|94611.8|94730.8|94614.8|94724.6|94611.8|15
1646094800000|2022-03-01 00:33:20|94728.2|94612.6|94727.1|94611.1|94729|94613.2|94726.9|94611.1|18
1646094810000|2022-03-01 00:33:30|94731.2|94615.2|94732.4|94620.7|94734.3|94621|94713.1|94612.2|31
1646094820000|2022-03-01 00:33:40|94732.1|94621.2|94735.5|94621.3|94736|94621.3|94731.4|94619|11
1646094830000|2022-03-01 00:33:50|94735.4|94620|94738.1|94622.8|94738.3|94624.9|94735.4|94619.8|15
1646094840000|2022-03-01 00:34:00|94738.2|94622.6|94739.2|94623.2|94739.4|94623.7|94736.4|94620.4|10
1646094850000|2022-03-01 00:34:10|94737.7|94625.9|94741.9|94631.5|94746.1|94631.5|94732.8|94617.2|34
1646094860000|2022-03-01 00:34:20|94745.3|94629.3|94744.1|94628.1|94746.2|94631.4|94742.7|94627.2|17
1646094870000|2022-03-01 00:34:30|94743.3|94627.3|94740.6|94624.6|94743.3|94627.3|94740.4|94624.4|26
1646094880000|2022-03-01 00:34:40|94740.2|94624.2|94743.7|94627.7|94744.7|94631.7|94739.8|94623.8|14
1646094890000|2022-03-01 00:34:50|94741.4|94625.4|94744.4|94628.4|94744.4|94629.7|94740|94624.1|7
1646094900000|2022-03-01 00:35:00|94743.8|94627.8|94744.7|94628.7|94744.7|94628.7|94740.5|94624.8|30
1646094910000|2022-03-01 00:35:10|94744.9|94628.9|94745.3|94632.6|94746.2|94632.6|94741.8|94626.5|30
1646094920000|2022-03-01 00:35:20|94745.5|94631.5|94750.7|94634.7|94750.8|94636.1|94745.3|94630.7|33
1646094930000|2022-03-01 00:35:30|94750|94634|94750|94634|94751.3|94637.3|94749.4|94633.6|22
1646094940000|2022-03-01 00:35:40|94749.9|94633.9|94751.1|94636|94751.4|94636.1|94749.5|94633.5|13
1646094950000|2022-03-01 00:35:50|94750.9|94635.9|94742.4|94629.4|94750.9|94636|94742.3|94629.3|36
1646094960000|2022-03-01 00:36:00|94743.2|94627.2|94744.4|94628.4|94745.4|94629.9|94742.3|94626.8|16
1646094970000|2022-03-01 00:36:10|94744.1|94628.1|94741.9|94627.9|94745|94632.3|94739.3|94627.7|14
1646094980000|2022-03-01 00:36:20|94740.6|94629.8|94744.1|94628.6|94745.4|94631.8|94740.6|94626.9|27
1646094990000|2022-03-01 00:36:30|94744|94629.4|94747.7|94633.6|94747.9|94633.6|94743.8|94629.2|16
1646095000000|2022-03-01 00:36:40|94747.8|94633.7|94750.2|94635.4|94751.6|94635.6|94747.4|94632.7|18
1646095010000|2022-03-01 00:36:50|94750.1|94634.1|94752|94636|94752|94636.2|94748.2|94633.5|15
1646095020000|2022-03-01 00:37:00|94751.7|94635.7|94751.2|94635.2|94752.8|94636.8|94751.2|94635.2|17
1646095030000|2022-03-01 00:37:10|94749.6|94637.6|94757|94641.4|94757|94641.4|94749.6|94635.3|21
1646095040000|2022-03-01 00:37:20|94756.8|94640.8|94759.7|94643.7|94761.9|94646|94756.8|94640.8|33
1646095050000|2022-03-01 00:37:30|94759.6|94643.6|94758.3|94642.3|94759.8|94643.8|94757.9|94642.3|18
1646095060000|2022-03-01 00:37:40|94758.2|94642.2|94762.6|94646.6|94762.7|94646.7|94758.2|94642.2|14
1646095070000|2022-03-01 00:37:50|94761.9|94645.9|94760.5|94644.5|94761.9|94646.3|94759.8|94643.8|21
1646095080000|2022-03-01 00:38:00|94760.3|94644.6|94755.9|94639.9|94760.9|94644.9|94755.1|94639.9|26
1646095090000|2022-03-01 00:38:10|94755.8|94639.8|94756.7|94640.7|94758.1|94643.6|94755.7|94639.7|19
1646095100000|2022-03-01 00:38:20|94756.3|94640.6|94756.1|94640.1|94756.4|94640.6|94755.7|94639.7|12
1646095110000|2022-03-01 00:38:30|94756.4|94640.4|94752.9|94636.9|94757|94641.4|94751.9|94635.9|23
1646095120000|2022-03-01 00:38:40|94752.4|94636.4|94754.8|94638.8|94754.9|94639.1|94751.6|94636.3|15
1646095130000|2022-03-01 00:38:50|94754.9|94638.9|94755.9|94639.9|94756.8|94640.8|94754.3|94638.3|28
1646095140000|2022-03-01 00:39:00|94756.4|94640.4|94755.9|94639.9|94757.8|94642.2|94755.6|94639.8|22
1646095150000|2022-03-01 00:39:10|94756|94640|94754.8|94638.8|94756.3|94641|94754.5|94638.5|11
1646095160000|2022-03-01 00:39:20|94754.9|94638.9|94753.2|94637.2|94755.9|94639.9|94753.2|94637.2|12
1646095170000|2022-03-01 00:39:30|94753.6|94637.6|94750.9|94634.9|94753.6|94637.6|94749.6|94634.3|16
1646095180000|2022-03-01 00:39:40|94750.6|94634.6|94751.1|94635.1|94753.2|94638.3|94750.6|94634.6|14
1646095190000|2022-03-01 00:39:50|94751.3|94635.3|94747.9|94632.6|94751.3|94635.3|94747.9|94632.5|16
1646095200000|2022-03-01 00:40:00|94747|94631.1|94747.8|94631.8|94749.1|94633.1|94747|94631|16
1646095210000|2022-03-01 00:40:10|94748.5|94632.5|94753.7|94637.7|94754.2|94639.7|94748.2|94632.2|23
1646095220000|2022-03-01 00:40:20|94752.1|94638.8|94756.1|94647.4|94759|94652.1|94749.6|94636.2|27
1646095230000|2022-03-01 00:40:30|94758|94642.5|94744.9|94640|94758.9|94650.1|94720.7|94629.2|37
1646095240000|2022-03-01 00:40:40|94742.4|94639.9|94743|94641.8|94745.2|94642.2|94742|94638.9|31
1646095250000|2022-03-01 00:40:50|94745.3|94638.1|94744.1|94639.5|94748|94640.2|94743.9|94636.7|15
1646095260000|2022-03-01 00:41:00|94743.4|94640.6|94742.5|94627.4|94745|94640.7|94742.5|94627|14
1646095270000|2022-03-01 00:41:10|94742.1|94626.1|94731.6|94630.4|94742.1|94630.4|94731.6|94622.6|15
1646095280000|2022-03-01 00:41:20|94735.2|94626.9|94735.9|94626.2|94738.8|94630|94734.3|94626.2|21
1646095290000|2022-03-01 00:41:30|94736.8|94625.3|94735.8|94625.6|94737|94625.6|94735.8|94624.7|13
1646095300000|2022-03-01 00:41:40|94736.7|94624.9|94728.2|94615.3|94738.6|94624.9|94728.2|94614.2|33
1646095310000|2022-03-01 00:41:50|94727.7|94617.5|94726.1|94615|94729.8|94617.5|94725.2|94614.3|15
1646095320000|2022-03-01 00:42:00|94727|94614.6|94724.5|94611.5|94727|94615.4|94723.6|94609|24
1646095330000|2022-03-01 00:42:10|94724.2|94611.2|94729.6|94613.7|94731.1|94619.5|94724.2|94609.4|30
1646095340000|2022-03-01 00:42:20|94730.2|94614.2|94733.3|94617.5|94735.2|94619.2|94730|94614|25
1646095350000|2022-03-01 00:42:30|94733.2|94617.3|94740.2|94624.2|94740.2|94624.9|94733.1|94617.2|23
1646095360000|2022-03-01 00:42:40|94740.1|94624.1|94739.4|94625.2|94740.5|94625.9|94738|94622|22
1646095370000|2022-03-01 00:42:50|94740|94625.8|94740.5|94624.5|94742.3|94626.3|94739.5|94623.5|23
1646095380000|2022-03-01 00:43:00|94740.1|94624.1|94737.4|94621.4|94740.6|94624.6|94737.3|94621.3|14
1646095390000|2022-03-01 00:43:10|94737.3|94621.3|94735.1|94619.1|94738.3|94623.6|94735.1|94619.1|11
1646095400000|2022-03-01 00:43:20|94734.8|94618.8|94731.6|94615.6|94734.8|94618.8|94731.5|94615.5|13
1646095410000|2022-03-01 00:43:30|94731.2|94615.2|94735.3|94619.3|94735.3|94619.3|94731.2|94615.2|19
1646095420000|2022-03-01 00:43:40|94735.5|94619.5|94735.3|94619.3|94735.7|94619.7|94734.8|94618.8|9
1646095430000|2022-03-01 00:43:50|94735|94619|94735.5|94622.1|94739.7|94627.1|94735|94619|26
1646095440000|2022-03-01 00:44:00|94736.3|94621.6|94737.6|94621.6|94738.1|94623.5|94735.1|94620.8|15
1646095450000|2022-03-01 00:44:10|94736.5|94620.5|94735|94619|94737.1|94625|94733.7|94619|15
1646095460000|2022-03-01 00:44:20|94734.8|94618.8|94726.6|94610.6|94734.8|94618.8|94725.2|94610.1|18
1646095470000|2022-03-01 00:44:30|94725.1|94609.1|94726.5|94612.7|94727.3|94613.6|94723|94609.1|28
1646095480000|2022-03-01 00:44:40|94726.3|94613.2|94728.2|94612.2|94733.3|94617.3|94726.2|94611.6|23
1646095490000|2022-03-01 00:44:50|94727.9|94611.9|94733.1|94617.1|94733.5|94617.5|94727.8|94611.8|14
1646095500000|2022-03-01 00:45:00|94730.9|94614.9|94730.6|94614.6|94730.9|94615.4|94729.8|94613.8|7
1646095510000|2022-03-01 00:45:10|94730.2|94614.2|94734|94621.8|94739.8|94623.8|94730.2|94614.2|21
1646095520000|2022-03-01 00:45:20|94734.9|94619.5|94729.5|94613.9|94736.3|94621.3|94728.6|94613.6|36
1646095530000|2022-03-01 00:45:30|94729.3|94614.1|94731.6|94615.6|94732.6|94616.6|94729.3|94614.1|17
1646095540000|2022-03-01 00:45:40|94731.2|94615.2|94733.6|94617.6|94733.9|94617.9|94731.2|94615.2|12
1646095550000|2022-03-01 00:45:50|94733.1|94618.4|94731.8|94615.8|94733.8|94619.8|94731.8|94615.8|10
1646095560000|2022-03-01 00:46:00|94731.3|94615.3|94728.4|94612.4|94731.5|94615.6|94728.2|94612.2|18
1646095570000|2022-03-01 00:46:10|94728.2|94612.2|94730.8|94616.1|94730.9|94616.1|94728.2|94612.2|14
1646095580000|2022-03-01 00:46:20|94730.5|94614.5|94730|94614|94730.5|94614.5|94729.4|94613.4|8
1646095590000|2022-03-01 00:46:30|94730.1|94614.1|94739.2|94623.2|94739.2|94623.9|94729.6|94613.6|24
1646095600000|2022-03-01 00:46:40|94739|94623|94743.1|94627.1|94747|94631|94737.1|94621.1|33
1646095610000|2022-03-01 00:46:50|94742.8|94628.5|94740.8|94624.8|94743.3|94628.5|94740.8|94624.8|17
1646095620000|2022-03-01 00:47:00|94740.7|94624.7|94743.3|94627.3|94743.4|94627.4|94739.4|94623.4|19
1646095630000|2022-03-01 00:47:10|94743.4|94627.4|94748.2|94632.2|94750.7|94635.2|94740.9|94624.9|24
1646095640000|2022-03-01 00:47:20|94746.9|94635.1|94752.1|94636.1|94756.9|94640.9|94745.9|94631.3|19
1646095650000|2022-03-01 00:47:30|94752.3|94636.3|94752.9|94636.9|94753.8|94637.8|94751.3|94635.3|20
1646095660000|2022-03-01 00:47:40|94752.7|94636.7|94754|94638|94754.9|94638.9|94752.7|94636.7|20
1646095670000|2022-03-01 00:47:50|94753.5|94637.5|94751.5|94635.5|94753.9|94638.8|94748.7|94635|24
1646095680000|2022-03-01 00:48:00|94751.2|94636.9|94752.6|94636.6|94753.7|94638.5|94751.2|94635.9|27
1646095690000|2022-03-01 00:48:10|94752.9|94636.9|94755.7|94639.7|94755.9|94639.9|94752.2|94636.2|22
1646095700000|2022-03-01 00:48:20|94755.6|94639.6|94752.7|94636.7|94755.7|94639.7|94752.7|94636.7|18
1646095710000|2022-03-01 00:48:30|94753.1|94637.1|94749.6|94633.6|94755.1|94639.6|94749.6|94633.6|26
1646095720000|2022-03-01 00:48:40|94747.5|94631.5|94745.2|94629.2|94748.2|94637.1|94745.1|94629.2|18
1646095730000|2022-03-01 00:48:50|94746|94630|94745.6|94629.6|94746|94630.1|94744.8|94628.8|9
1646095740000|2022-03-01 00:49:00|94745.7|94629.7|94751.2|94638.4|94751.4|94641.2|94745.6|94629.6|27
1646095750000|2022-03-01 00:49:10|94750.3|94641.4|94755|94639|94756|94644.2|94748.3|94639|23
1646095760000|2022-03-01 00:49:20|94755.6|94639.6|94761|94645|94761|94645|94752.8|94638.2|19
1646095770000|2022-03-01 00:49:30|94761.4|94645.4|94758.3|94643.9|94762.7|94646.7|94757.1|94642.8|29
1646095780000|2022-03-01 00:49:40|94758|94643.8|94759.9|94643.9|94762.3|94646.3|94758|94642.4|24
1646095790000|2022-03-01 00:49:50|94759.7|94643.7|94764.8|94648.8|94764.8|94648.8|94758.9|94642.9|22
1646095800000|2022-03-01 00:50:00|94763.8|94647.8|94756.8|94640.8|94764.2|94648.2|94753.2|94637.2|26
1646095810000|2022-03-01 00:50:10|94756.4|94640.4|94747.3|94631.3|94756.4|94640.4|94747.2|94631.2|49
1646095820000|2022-03-01 00:50:20|94747|94631|94737.4|94621.4|94747|94631|94736.1|94620.1|46
1646095830000|2022-03-01 00:50:30|94738.5|94622.5|94739.9|94623.9|94740.6|94624.6|94738.4|94622.4|22
1646095840000|2022-03-01 00:50:40|94740|94624|94739.3|94623.3|94740.9|94624.9|94739.3|94623.3|14
1646095850000|2022-03-01 00:50:50|94738|94622|94741.2|94625.2|94743.5|94627.5|94737.7|94621.7|26
1646095860000|2022-03-01 00:51:00|94742.1|94626.1|94745.8|94629.8|94747.6|94631.6|94741.5|94625.5|41
1646095870000|2022-03-01 00:51:10|94746.6|94630.6|94743.7|94627.7|94746.6|94630.6|94741.7|94625.7|25
1646095880000|2022-03-01 00:51:20|94743.6|94627.6|94751.7|94635.7|94751.7|94635.7|94739.1|94623.1|49
1646095890000|2022-03-01 00:51:30|94752.1|94636.1|94753.1|94637.1|94758.4|94642.4|94750.8|94634.8|51
1646095900000|2022-03-01 00:51:40|94752.8|94636.8|94748.5|94632.5|94753.3|94637.3|94748.2|94632.2|20
1646095910000|2022-03-01 00:51:50|94749.1|94633.1|94737.1|94621.1|94751|94635|94734.6|94618.6|67
1646095920000|2022-03-01 00:52:00|94739.3|94623.3|94739|94623|94742.9|94626.9|94734.8|94618.8|64
1646095930000|2022-03-01 00:52:10|94738|94622|94730.5|94614.5|94738|94622|94725.2|94609.2|70
1646095940000|2022-03-01 00:52:20|94733.3|94617.3|94728.4|94612.4|94735.7|94619.7|94728.3|94612.3|50
1646095950000|2022-03-01 00:52:30|94728.2|94612.2|94729.4|94613.4|94730.4|94614.4|94727.2|94611.2|31
1646095960000|2022-03-01 00:52:40|94729.7|94613.7|94731.7|94615.7|94732.5|94616.5|94728.2|94612.2|57
1646095970000|2022-03-01 00:52:50|94731.3|94615.3|94729.3|94613.3|94733|94617|94728.1|94612.1|46
1646095980000|2022-03-01 00:53:00|94729.7|94613.7|94724.8|94608.8|94732.8|94616.8|94722.2|94606.2|43
1646095990000|2022-03-01 00:53:10|94725.5|94609.5|94727|94611|94730.2|94614.2|94725.5|94609.5|24
1646096000000|2022-03-01 00:53:20|94726.9|94610.9|94719|94603|94728.4|94612.4|94717.5|94601.5|56
1646096010000|2022-03-01 00:53:30|94719.4|94603.4|94716|94600|94723.1|94607.1|94713.8|94597.8|61
1646096020000|2022-03-01 00:53:40|94716.4|94600.4|94719.7|94603.7|94722.9|94606.9|94712.3|94596.3|51
1646096030000|2022-03-01 00:53:50|94719.5|94603.5|94716|94600|94720.9|94604.9|94715.1|94599.1|48
1646096040000|2022-03-01 00:54:00|94716.3|94600.3|94710.4|94594.4|94722.8|94606.8|94708.6|94592.6|60
1646096050000|2022-03-01 00:54:10|94711.2|94595.2|94709.4|94593.4|94711.9|94595.9|94707.9|94591.9|36
1646096060000|2022-03-01 00:54:20|94709|94593|94693.6|94577.6|94714.2|94598.2|94691.4|94575.4|43
1646096070000|2022-03-01 00:54:30|94692.2|94576.2|94695|94579|94696.4|94580.4|94692.2|94576.2|48
1646096080000|2022-03-01 00:54:40|94694.3|94578.3|94694.9|94578.9|94703.4|94587.4|94693.1|94577.8|66
1646096090000|2022-03-01 00:54:50|94694.5|94578.5|94695.6|94579.6|94697.4|94581.4|94689.7|94573.7|46
1646096100000|2022-03-01 00:55:00|94696.1|94580.1|94715.7|94599.7|94729.8|94613.8|94696.1|94580.1|67
1646096110000|2022-03-01 00:55:10|94715.3|94599.3|94712.9|94596.9|94715.5|94600.7|94704.5|94590.4|67
1646096120000|2022-03-01 00:55:20|94712.4|94596.4|94717.6|94601.6|94717.6|94601.6|94712.1|94596.1|51
1646096130000|2022-03-01 00:55:30|94716.9|94600.9|94717.1|94601.1|94718.2|94603.1|94709.5|94593.5|62
1646096140000|2022-03-01 00:55:40|94717|94601|94718.3|94602.3|94718.4|94602.4|94714.1|94598.1|45
1646096150000|2022-03-01 00:55:50|94718.6|94602.6|94713.1|94597.1|94719|94603|94713.1|94597.1|21
1646096160000|2022-03-01 00:56:00|94714|94598.5|94723.7|94607.7|94724.9|94609.4|94708.1|94593.7|50
1646096170000|2022-03-01 00:56:10|94724.4|94608.4|94722|94606|94724.7|94608.7|94720.2|94604.9|37
1646096180000|2022-03-01 00:56:20|94722.8|94606.8|94720.4|94604.4|94723.7|94607.7|94717.7|94601.7|69
1646096190000|2022-03-01 00:56:30|94719.9|94603.9|94705.3|94593.8|94720.7|94604.7|94701|94593|60
1646096200000|2022-03-01 00:56:40|94705.2|94593.7|94700.2|94591.9|94705.2|94594.4|94699.9|94590.6|54
1646096210000|2022-03-01 00:56:50|94699.4|94592.7|94716.8|94608.2|94719.9|94609.2|94699.4|94591.7|68
1646096220000|2022-03-01 00:57:00|94714.8|94608.5|94718|94609.5|94719.1|94611.6|94709.9|94607.1|72
1646096230000|2022-03-01 00:57:10|94717.8|94609.1|94723.4|94614.1|94723.4|94615|94714.8|94608.1|65
1646096240000|2022-03-01 00:57:20|94722.8|94614.5|94721.4|94616.6|94724.3|94617.6|94719.1|94613.5|65
1646096250000|2022-03-01 00:57:30|94720.9|94616.7|94723|94614.3|94725.5|94616.7|94720.9|94613.5|31
1646096260000|2022-03-01 00:57:40|94723.9|94613.6|94723.2|94614.4|94723.9|94618.7|94720.3|94612.5|39
1646096270000|2022-03-01 00:57:50|94722.6|94614.7|94715.3|94611.4|94723.5|94616.1|94713.9|94610.1|43
1646096280000|2022-03-01 00:58:00|94716.4|94607.5|94720.4|94612.1|94721.1|94613.6|94711.8|94607.5|47
1646096290000|2022-03-01 00:58:10|94719.7|94612.5|94719.1|94610.4|94720|94612.7|94713.6|94608.7|39
1646096300000|2022-03-01 00:58:20|94719|94610.8|94714.7|94609.2|94719|94611.9|94713.9|94606.7|59
1646096310000|2022-03-01 00:58:30|94714.3|94609.5|94710.1|94611.8|94714.3|94612.6|94709.2|94608.6|34
1646096320000|2022-03-01 00:58:40|94710.7|94611.6|94710.5|94611.8|94714.7|94613.3|94709.9|94608.3|55
1646096330000|2022-03-01 00:58:50|94712.2|94611.4|94710.5|94611|94715.3|94614.3|94708.7|94609.2|62
1646096340000|2022-03-01 00:59:00|94711.7|94610.8|94713|94607.8|94716.7|94611.9|94711.2|94606.1|57
1646096350000|2022-03-01 00:59:10|94713.7|94607|94709.1|94606.2|94716.2|94611.7|94708.7|94606.1|50
1646096360000|2022-03-01 00:59:20|94709.7|94605.5|94721.1|94614.2|94721.1|94618.8|94708.7|94603.9|47
1646096370000|2022-03-01 00:59:30|94719.8|94614.8|94718.7|94615|94721.7|94616.7|94715.8|94613|51
1646096380000|2022-03-01 00:59:40|94718.1|94614.5|94719.4|94616.6|94720.2|94617.2|94715.9|94613.4|57
1646096390000|2022-03-01 00:59:50|94719.3|94616.9|94721.7|94619.6|94724.5|94619.7|94716.9|94615.4|29
1646096400000|2022-03-01 01:00:00|94723.2|94619.1|94724.2|94614.9|94726.7|94619.2|94717.9|94613.2|47
1646096410000|2022-03-01 01:00:10|94724.1|94616.8|94719.2|94609.9|94727.7|94618.5|94715.5|94609.9|42
1646096420000|2022-03-01 01:00:20|94721.3|94610.7|94716|94613.2|94721.3|94613.2|94710|94607.1|30
1646096430000|2022-03-01 01:00:30|94716.1|94613.3|94716.1|94609.2|94719.8|94613.3|94716.1|94609.2|31
1646096440000|2022-03-01 01:00:40|94715.5|94608.6|94719.5|94608.9|94719.5|94611.8|94709.8|94604.6|46
1646096450000|2022-03-01 01:00:50|94717|94608.7|94719.4|94608.5|94720.6|94609.7|94714.2|94606.5|25
1646096460000|2022-03-01 01:01:00|94719.7|94608.7|94715.1|94608.3|94719.7|94609.2|94712.8|94603.7|36
1646096470000|2022-03-01 01:01:10|94714.4|94607.6|94720|94609|94720.9|94610.2|94714.1|94606.6|42
1646096480000|2022-03-01 01:01:20|94713.4|94609.9|94713.1|94608.5|94715.1|94609.9|94710.8|94605.9|31
1646096490000|2022-03-01 01:01:30|94714.2|94608.2|94707.1|94603.7|94714.6|94608.7|94706.7|94603.7|14
1646096500000|2022-03-01 01:01:40|94707.5|94603.8|94707.7|94600.7|94711.2|94605.5|94707|94600.7|29
1646096510000|2022-03-01 01:01:50|94708.4|94601|94708.5|94606.5|94711.2|94606.8|94707.3|94601|28
1646096520000|2022-03-01 01:02:00|94707.9|94606.4|94708.6|94608.1|94714.2|94609.3|94702.1|94601.3|28
1646096530000|2022-03-01 01:02:10|94708.2|94608|94710.4|94606.5|94713.3|94608|94706.6|94604.4|25
1646096540000|2022-03-01 01:02:20|94711.4|94605.8|94714.6|94609.8|94714.6|94612.3|94707.7|94603.3|37
1646096550000|2022-03-01 01:02:30|94715|94610.3|94714.1|94608.5|94717.7|94613.5|94712.5|94605.5|31
1646096560000|2022-03-01 01:02:40|94714.2|94608.7|94715|94609.1|94716.7|94612.7|94711.6|94608.7|22
1646096570000|2022-03-01 01:02:50|94716|94609.8|94719.3|94613.5|94719.4|94614.4|94713.8|94609|24
1646096580000|2022-03-01 01:03:00|94717.7|94614.4|94731.6|94625.3|94732.1|94625.3|94713|94610.8|37
1646096590000|2022-03-01 01:03:10|94731.1|94624.7|94734|94622.4|94736.2|94627.8|94725.9|94622.4|46
1646096600000|2022-03-01 01:03:20|94733.9|94622.3|94731.1|94622.6|94736.4|94622.6|94731.1|94620.4|12
1646096610000|2022-03-01 01:03:30|94732.2|94621.9|94735.4|94627.7|94735.5|94629.2|94732|94621.9|32
1646096620000|2022-03-01 01:03:40|94734.5|94627.6|94732.9|94629.1|94739.5|94632.9|94731.8|94623.4|32
1646096630000|2022-03-01 01:03:50|94734.6|94630.2|94736.2|94631|94736.3|94632.8|94734|94629.4|31
1646096640000|2022-03-01 01:04:00|94736.7|94631.5|94734.2|94630.8|94739|94632.3|94731|94627.5|37
1646096650000|2022-03-01 01:04:10|94734.4|94631|94741.7|94633.7|94743.1|94636.7|94733.6|94630.2|31
1646096660000|2022-03-01 01:04:20|94742|94634.6|94739|94632.7|94742.9|94636.4|94736.2|94632|31
1646096670000|2022-03-01 01:04:30|94742.3|94633.9|94738.9|94631.5|94742.8|94633.9|94738.4|94629.7|19
1646096680000|2022-03-01 01:04:40|94736.7|94632.7|94743.1|94632.6|94743.4|94637.9|94734.7|94629|35
1646096690000|2022-03-01 01:04:50|94741.7|94633.5|94742.6|94635.9|94743|94637.8|94736.5|94630.4|35
1646096700000|2022-03-01 01:05:00|94744.4|94633.3|94742.9|94633.8|94748.2|94635.4|94739.5|94631|23
1646096710000|2022-03-01 01:05:10|94743.2|94633.1|94740.4|94632.9|94743.2|94635.7|94737.9|94630.9|30
1646096720000|2022-03-01 01:05:20|94741|94633.5|94740.8|94635.8|94743.2|94636.6|94740.2|94633.4|21
1646096730000|2022-03-01 01:05:30|94741.8|94634.9|94739.9|94632.4|94744.5|94634.9|94739.9|94632.4|21
1646096740000|2022-03-01 01:05:40|94739.1|94630.7|94738.4|94637.6|94740.2|94638.4|94737|94630.7|23
1646096750000|2022-03-01 01:05:50|94737.9|94637.9|94737|94636.1|94739.6|94638.5|94736|94631.7|21
1646096760000|2022-03-01 01:06:00|94737.1|94636.2|94737.4|94633.6|94737.4|94639.9|94735.8|94633.6|15
1646096770000|2022-03-01 01:06:10|94736.8|94633.7|94744.3|94639|94747.6|94640.1|94736.8|94631.8|42
1646096780000|2022-03-01 01:06:20|94744.9|94638.1|94737|94634|94749|94639.2|94737|94634|21
1646096790000|2022-03-01 01:06:30|94736.9|94633.2|94747.4|94639.9|94747.4|94640.8|94736.9|94632.1|31
1646096800000|2022-03-01 01:06:40|94747.7|94639.6|94746.7|94639.1|94748.6|94639.8|94745.2|94638|21
1646096810000|2022-03-01 01:06:50|94746.1|94639.2|94748.5|94635.5|94749.6|94639.5|94746.1|94635.5|20
1646096820000|2022-03-01 01:07:00|94747.7|94637.5|94747.5|94642|94750.2|94646.2|94739.6|94636.6|33
1646096830000|2022-03-01 01:07:10|94746.8|94643.2|94753.9|94643.9|94758.3|94650.3|94746.8|94643|48
1646096840000|2022-03-01 01:07:20|94753.8|94643.4|94752.9|94644.1|94755.6|94646.8|94751.1|94641.3|41
1646096850000|2022-03-01 01:07:30|94752.8|94643.6|94750|94642.5|94755.9|94646.8|94749|94642.5|35
1646096860000|2022-03-01 01:07:40|94751.1|94643.5|94753.3|94642.1|94753.5|94644|94750.8|94640.7|25
1646096870000|2022-03-01 01:07:50|94753.6|94642.4|94746.3|94635.8|94755.2|94643.3|94741.1|94634.7|30
1646096880000|2022-03-01 01:08:00|94745.4|94635.9|94730.6|94629.8|94747.1|94635.9|94730.6|94629.8|30
1646096890000|2022-03-01 01:08:10|94731.3|94630.3|94736.2|94629.5|94742|94631.5|94729.1|94625.6|44
1646096900000|2022-03-01 01:08:20|94738.1|94629.2|94739.1|94632.9|94739.1|94633.8|94737|94626.9|18
1646096910000|2022-03-01 01:08:30|94738.8|94632.7|94743.2|94634.9|94744.1|94636.8|94738.5|94631.3|34
1646096920000|2022-03-01 01:08:40|94742.8|94635.2|94746.5|94642.4|94746.9|94643.5|94741.8|94633|22
1646096930000|2022-03-01 01:08:50|94746.3|94642.2|94752.4|94636.4|94752.4|94642.8|94745.4|94635.6|15
1646096940000|2022-03-01 01:09:00|94752.5|94636.5|94745.5|94642.6|94752.7|94642.9|94744.3|94636|23
1646096950000|2022-03-01 01:09:10|94746.6|94641.9|94750.2|94640.8|94750.3|94642|94746.6|94640.2|24
1646096960000|2022-03-01 01:09:20|94749.5|94640.7|94750.2|94641.7|94752.6|94642.6|94748.2|94639.6|15
1646096970000|2022-03-01 01:09:30|94750.4|94640.9|94744|94640|94751.5|94640.9|94743.8|94636.8|29
1646096980000|2022-03-01 01:09:40|94745.2|94638.8|94741.8|94634.6|94745.7|94639.6|94735.1|94633.8|37
1646096990000|2022-03-01 01:09:50|94740.9|94635.5|94746.8|94639.6|94747.5|94641.1|94740.9|94634.4|26
1646097000000|2022-03-01 01:10:00|94746|94639|94745.2|94637.7|94746.5|94639|94744.3|94636.7|21
1646097010000|2022-03-01 01:10:10|94743.8|94638.9|94744.5|94639.6|94745.8|94640.9|94741.5|94637.8|26
1646097020000|2022-03-01 01:10:20|94744.6|94640.1|94746.3|94638.2|94746.3|94640.1|94744|94638.2|13
1646097030000|2022-03-01 01:10:30|94746.8|94638.4|94750.4|94647|94750.4|94650.3|94741.2|94638.4|23
1646097040000|2022-03-01 01:10:40|94749|94648.3|94750.7|94645.1|94755.5|94648.3|94748.5|94642.9|35
1646097050000|2022-03-01 01:10:50|94752.4|94643.7|94749.4|94644.2|94752.4|94644.9|94749.2|94643.1|14
1646097060000|2022-03-01 01:11:00|94750.1|94643.8|94749|94642.8|94751.3|94644.4|94746.1|94642.3|23
1646097070000|2022-03-01 01:11:10|94751.5|94640.7|94750.2|94643.4|94751.5|94644.1|94748.5|94640.4|14
1646097080000|2022-03-01 01:11:20|94749.8|94642.8|94751.8|94644.6|94751.8|94644.6|94749.2|94642|15
1646097090000|2022-03-01 01:11:30|94752|94644.4|94753.8|94648.9|94754.2|94651.4|94746.8|94642.9|32
1646097100000|2022-03-01 01:11:40|94754.2|94648.6|94754|94649.5|94755.6|94649.5|94753.5|94647.7|24
1646097110000|2022-03-01 01:11:50|94753.3|94649.7|94755.1|94648.7|94755.2|94649.7|94752.9|94647.4|20
1646097120000|2022-03-01 01:12:00|94755|94649.2|94750.6|94652.8|94755.1|94654.1|94749|94648.9|18
1646097130000|2022-03-01 01:12:10|94750.9|94653.1|94749.8|94649.7|94753.8|94653.1|94749.2|94649.1|32
1646097140000|2022-03-01 01:12:20|94750.2|94650|94752.3|94652.6|94752.6|94653.4|94750.2|94647.3|29
1646097150000|2022-03-01 01:12:30|94752.2|94652.5|94751.2|94650.9|94754.1|94652.5|94750.2|94649.8|22
1646097160000|2022-03-01 01:12:40|94751.4|94651|94752.3|94650.2|94752.3|94651.2|94750.5|94648.7|11
1646097170000|2022-03-01 01:12:50|94754.4|94652.3|94762.5|94652.6|94763|94653.7|94754.4|94649.6|23
1646097180000|2022-03-01 01:13:00|94765.3|94652|94765.1|94650|94766.4|94652|94761.9|94648.3|17
1646097190000|2022-03-01 01:13:10|94766.7|94651.4|94765.9|94650.2|94766.7|94653|94763.8|94650.2|7
1646097200000|2022-03-01 01:13:20|94766.7|94650.7|94766.6|94650.6|94767.9|94653.4|94765|94650.6|15
1646097210000|2022-03-01 01:13:30|94766.7|94650.7|94763.3|94652.3|94766.8|94654.4|94761|94649.9|17
1646097220000|2022-03-01 01:13:40|94764|94651.7|94764.3|94648.3|94766.5|94651.7|94764|94648.3|10
1646097230000|2022-03-01 01:13:50|94762.6|94650.2|94766.1|94650.1|94766.1|94653.2|94761.1|94649.9|11
1646097240000|2022-03-01 01:14:00|94763.3|94652.7|94760.9|94647.6|94766.9|94652.7|94759.8|94645.4|26
1646097250000|2022-03-01 01:14:10|94759|94652.4|94764.4|94648.4|94764.4|94652.4|94758.7|94646.3|18
1646097260000|2022-03-01 01:14:20|94762.8|94646.8|94756.6|94650.6|94764.6|94650.6|94756.4|94646.8|11
1646097270000|2022-03-01 01:14:30|94758.8|94647.4|94759.9|94647.8|94760.3|94650.1|94757.1|94647.4|16
1646097280000|2022-03-01 01:14:40|94761.5|94648.8|94762.9|94649.6|94762.9|94651.6|94759.9|94648.5|20
1646097290000|2022-03-01 01:14:50|94763|94649.7|94756.3|94643.5|94763|94650.2|94751.1|94643.1|31
1646097300000|2022-03-01 01:15:00|94753.5|94645.4|94756.2|94640.5|94757.2|94646.3|94751.5|94640.4|16
1646097310000|2022-03-01 01:15:10|94754.8|94643.2|94758.2|94643.8|94759.2|94646.4|94754.8|94641.2|30
1646097320000|2022-03-01 01:15:20|94757.9|94643.7|94757.3|94642.3|94759.1|94645.1|94756.1|94642.3|25
1646097330000|2022-03-01 01:15:30|94755.7|94643.5|94756.5|94642.6|94758.1|94646.9|94754.5|94642.6|16
1646097340000|2022-03-01 01:15:40|94756.8|94640.8|94757.2|94642.6|94758.4|94642.7|94755.4|94640.3|13
1646097350000|2022-03-01 01:15:50|94756.6|94642.7|94757.1|94641.1|94757.7|94646.6|94754.3|94641.1|8
1646097360000|2022-03-01 01:16:00|94756.3|94641.4|94756.6|94642.9|94757.3|94644.2|94751.6|94640.5|31
1646097370000|2022-03-01 01:16:10|94757.1|94644|94757.5|94642.8|94757.5|94647.6|94753.9|94642.8|7
1646097380000|2022-03-01 01:16:20|94756.8|94644.8|94753|94643.6|94756.8|94648.6|94750.1|94643.1|25
1646097390000|2022-03-01 01:16:30|94752.8|94643.4|94753.7|94642.7|94756.7|94645.6|94751.9|94642.4|16
1646097400000|2022-03-01 01:16:40|94752.6|94643.5|94753|94647|94754.8|94647|94752|94643.2|11
1646097410000|2022-03-01 01:16:50|94755.1|94644.1|94751.5|94643.7|94757.2|94647.3|94751.5|94641.6|17
1646097420000|2022-03-01 01:17:00|94751.9|94643.1|94758.5|94642.8|94760|94645.3|94751.9|94640.7|25
1646097430000|2022-03-01 01:17:10|94759|94643|94758|94642.9|94759.3|94644.6|94756.2|94642.8|10
1646097440000|2022-03-01 01:17:20|94756.3|94644.9|94754.7|94644.2|94758.1|94646|94752.8|94643.3|21
1646097450000|2022-03-01 01:17:30|94755.1|94643.9|94755.7|94642.6|94757.3|94645.1|94754.1|94640.9|15
1646097460000|2022-03-01 01:17:40|94757.6|94642.9|94757.4|94641.4|94759.3|94648.4|94752.7|94641.4|6
1646097470000|2022-03-01 01:17:50|94757.6|94641.6|94758.8|94651|94762.1|94654.7|94753.7|94641.1|21
1646097480000|2022-03-01 01:18:00|94758.6|94649|94760|94649.4|94762.5|94651.7|94755.4|94647.7|27
1646097490000|2022-03-01 01:18:10|94761.4|94648.9|94758.7|94649.6|94761.4|94651.4|94756.2|94645.4|10
1646097500000|2022-03-01 01:18:20|94757.3|94650.7|94759.5|94646|94761.1|94650.7|94757.1|94646|14
1646097510000|2022-03-01 01:18:30|94755.6|94648.1|94756.3|94645.7|94758.5|94648.1|94755.6|94644.9|12
1646097520000|2022-03-01 01:18:40|94757.5|94646.9|94758.9|94642.9|94760|94647.7|94750.2|94641.5|39
1646097530000|2022-03-01 01:18:50|94759.1|94643.1|94759.3|94643.3|94759.4|94646.8|94755.1|94642.3|8
1646097540000|2022-03-01 01:19:00|94759.8|94643.8|94757.2|94643.9|94759.8|94647|94753.7|94643.8|22
1646097550000|2022-03-01 01:19:10|94756.8|94644|94763.8|94652.7|94764.2|94654.1|94753.9|94644|18
1646097560000|2022-03-01 01:19:20|94763.3|94652.2|94764.4|94648.4|94765.5|94653.9|94762.2|94648.2|20
1646097570000|2022-03-01 01:19:30|94761.5|94652.1|94762.5|94649.6|94762.5|94653.4|94758.6|94648.8|20
1646097580000|2022-03-01 01:19:40|94762.3|94648.9|94754.3|94649.1|94762.3|94652|94751|94645.8|25
1646097590000|2022-03-01 01:19:50|94759.9|94644.4|94760.2|94644.4|94760.2|94646.6|94754.7|94641|38
1646097600000|2022-03-01 01:20:00|94758.9|94644.1|94757.8|94642.7|94759.5|94645|94755.4|94640.9|26
1646097610000|2022-03-01 01:20:10|94756.3|94641|94753.9|94645.4|94759.4|94647.3|94753.5|94641|30
1646097620000|2022-03-01 01:20:20|94756.7|94642.6|94758.5|94642.5|94758.5|94645.8|94754.4|94641.1|19
1646097630000|2022-03-01 01:20:30|94758.4|94642.4|94757.1|94644.4|94758.7|94644.4|94757.1|94641.1|10
1646097640000|2022-03-01 01:20:40|94757.9|94643.6|94756.8|94644|94758.7|94650|94750.8|94640.9|24
1646097650000|2022-03-01 01:20:50|94756|94644.8|94757.2|94648.6|94758.1|94651.8|94753.9|94643.8|33
1646097660000|2022-03-01 01:21:00|94756.8|94648.8|94758.8|94651.3|94760.2|94652|94755.9|94647.6|34
1646097670000|2022-03-01 01:21:10|94759|94651.5|94757.3|94653.6|94761.1|94653.8|94755.8|94650.4|25
1646097680000|2022-03-01 01:21:20|94758.4|94653.3|94757.4|94652.2|94758.4|94654.6|94755.6|94651.4|19
1646097690000|2022-03-01 01:21:30|94757.1|94652.1|94757.2|94653.6|94758.1|94653.6|94757.1|94650.9|9
1646097700000|2022-03-01 01:21:40|94757.1|94651.2|94757.5|94649.4|94760.1|94653.5|94754.6|94649.4|18
1646097710000|2022-03-01 01:21:50|94756.9|94650.5|94762.6|94652.5|94763.7|94653|94756.9|94647.1|33
1646097720000|2022-03-01 01:22:00|94762.9|94651.6|94765.3|94652.4|94765.5|94652.4|94761.6|94648|26
1646097730000|2022-03-01 01:22:10|94760.2|94651.6|94759|94647.1|94760.2|94652.3|94756.8|94644.3|41
1646097740000|2022-03-01 01:22:20|94759.8|94647.9|94759.8|94645.5|94762.5|94649.3|94758.5|94645.4|35
1646097750000|2022-03-01 01:22:30|94758.2|94646.4|94762.3|94646.3|94763.2|94647.2|94758.2|94644.2|29
1646097760000|2022-03-01 01:22:40|94760|94648.9|94764.2|94650.4|94764.2|94654.4|94756.9|94647.6|33
1646097770000|2022-03-01 01:22:50|94764.5|94649.4|94765.5|94649.5|94765.5|94650|94762.8|94648|19
1646097780000|2022-03-01 01:23:00|94762|94651.4|94764.4|94649.8|94765.8|94651.4|94762|94648.7|22
1646097790000|2022-03-01 01:23:10|94763.6|94650.6|94759.4|94649.2|94764.5|94652.1|94759.4|94649.2|16
1646097800000|2022-03-01 01:23:20|94756|94652.1|94761.4|94653.1|94761.4|94653.1|94754.7|94650.7|28
1646097810000|2022-03-01 01:23:30|94761.3|94651.4|94760.2|94651.1|94764.3|94653.6|94759.2|94647.5|28
1646097820000|2022-03-01 01:23:40|94756.3|94654.2|94758.3|94645.4|94763.1|94654.2|94755.8|94645.4|24
1646097830000|2022-03-01 01:23:50|94759.4|94646.9|94762.3|94653.1|94763.2|94653.8|94759.4|94646|23
1646097840000|2022-03-01 01:24:00|94763.7|94655.5|94764.7|94657.6|94767.8|94658.1|94762.5|94653.6|30
1646097850000|2022-03-01 01:24:10|94764.2|94657.1|94756.5|94652.1|94764.5|94657.1|94756.5|94650.7|25
1646097860000|2022-03-01 01:24:20|94756.6|94654.2|94758.3|94651.3|94759.3|94654.2|94756.6|94649.1|27
1646097870000|2022-03-01 01:24:30|94758.4|94651.5|94758.6|94650.4|94761.7|94653.3|94758.2|94650.3|16
1646097880000|2022-03-01 01:24:40|94757.9|94654.3|94759.2|94649|94763.5|94654.3|94756.9|94648.9|28
1646097890000|2022-03-01 01:24:50|94760.4|94649.1|94762.7|94653.5|94765.2|94653.5|94758.7|94647.8|28
1646097900000|2022-03-01 01:25:00|94760.6|94656.4|94761.4|94653.3|94763.8|94657|94760.6|94652.1|22
1646097910000|2022-03-01 01:25:10|94761.9|94653.8|94763.9|94653.5|94764.4|94654.7|94759.9|94652.7|24
1646097920000|2022-03-01 01:25:20|94761.1|94657.9|94758.1|94652.3|94765.3|94658.5|94758.1|94650.2|31
1646097930000|2022-03-01 01:25:30|94759.5|94653.6|94762.9|94650.6|94765|94653.6|94758.9|94648.2|16
1646097940000|2022-03-01 01:25:40|94762.2|94650|94765.4|94650|94765.4|94651|94761.2|94649.5|7
1646097950000|2022-03-01 01:25:50|94762.1|94655.4|94760.2|94652.7|94763.7|94655.4|94758.1|94648.1|37
1646097960000|2022-03-01 01:26:00|94760.3|94650.2|94765|94650.5|94765.7|94652.4|94759.9|94648.4|35
1646097970000|2022-03-01 01:26:10|94763.9|94656.5|94758.6|94650.5|94763.9|94656.5|94756.1|94648.3|31
1646097980000|2022-03-01 01:26:20|94757.7|94649|94762|94650.5|94762|94653.4|94755.4|94648.4|40
1646097990000|2022-03-01 01:26:30|94762.7|94649.8|94756|94649.9|94762.7|94655.2|94753.4|94648.7|31
1646098000000|2022-03-01 01:26:40|94756.2|94648.1|94724.1|94638.7|94760.1|94656.2|94724.1|94638.7|52
1646098010000|2022-03-01 01:26:50|94720.5|94632.5|94718.1|94615.5|94720.8|94635.1|94711.2|94612.1|46
1646098020000|2022-03-01 01:27:00|94719.5|94614.7|94714.9|94615.1|94719.5|94618.3|94714.9|94613.6|34
1646098030000|2022-03-01 01:27:10|94715.5|94615.7|94711.9|94617.8|94717.1|94617.8|94711.7|94613.6|25
1646098040000|2022-03-01 01:27:20|94713.1|94618.2|94715.1|94614.8|94715.5|94621.9|94711.5|94614.8|22
1646098050000|2022-03-01 01:27:30|94713.9|94617.2|94715|94614.4|94715.8|94617.2|94713.9|94614.3|11
1646098060000|2022-03-01 01:27:40|94715.2|94612|94717.6|94611.8|94718.3|94614.7|94714.6|94611.2|12
1646098070000|2022-03-01 01:27:50|94717|94612.1|94709.3|94624.2|94717.5|94624.2|94707.7|94611.8|9
1646098080000|2022-03-01 01:28:00|94709.1|94620.6|94714.8|94618.6|94714.9|94624.1|94708.4|94617.7|31
1646098090000|2022-03-01 01:28:10|94714.9|94618.7|94714.4|94613.4|94716.7|94621.2|94713.8|94613.2|29
1646098100000|2022-03-01 01:28:20|94714.5|94613.5|94717.5|94616.1|94719.3|94625|94710.3|94612.9|37
1646098110000|2022-03-01 01:28:30|94718.7|94615.2|94715.1|94616.3|94719.6|94617.7|94714.5|94614|18
1646098120000|2022-03-01 01:28:40|94715.2|94617.3|94716.8|94613.6|94717.4|94617.3|94714.7|94613.6|16
1646098130000|2022-03-01 01:28:50|94716.9|94613.8|94715.5|94620.5|94716.9|94624.7|94711.6|94613.8|37
1646098140000|2022-03-01 01:29:00|94715.1|94620.4|94711.3|94624.8|94716.1|94630.2|94711.3|94620.4|24
1646098150000|2022-03-01 01:29:10|94711.4|94624.7|94713.2|94619.4|94715.9|94624.7|94711.4|94617.7|38
1646098160000|2022-03-01 01:29:20|94713.3|94619.3|94693.5|94594.5|94713.5|94626.5|94689.4|94594.5|48
1646098170000|2022-03-01 01:29:30|94697.3|94597.5|94686.6|94581.6|94697.3|94602.2|94682.2|94581.6|47
1646098180000|2022-03-01 01:29:40|94683.5|94583.3|94684.1|94596|94690.9|94601.7|94683.5|94579.9|42
1646098190000|2022-03-01 01:29:50|94684.3|94595.9|94678.9|94591|94684.3|94596|94678.9|94586.6|28
1646098200000|2022-03-01 01:30:00|94679.1|94588.2|94679.4|94590.9|94682.6|94594.1|94675|94581.3|43
1646098210000|2022-03-01 01:30:10|94678.6|94591.2|94674.3|94581.4|94681.4|94596.1|94672|94581.4|51
1646098220000|2022-03-01 01:30:20|94673.5|94582|94673.4|94584.3|94676.9|94589.1|94667.9|94580|39
1646098230000|2022-03-01 01:30:30|94671.2|94585.1|94672.4|94582.6|94674.2|94585.3|94670.3|94581.4|34
1646098240000|2022-03-01 01:30:40|94672.5|94582.8|94667|94574.9|94674.5|94583.2|94663|94571.8|53
1646098250000|2022-03-01 01:30:50|94667.5|94574.2|94666.1|94578.3|94669.3|94579.4|94665.5|94572.4|39
1646098260000|2022-03-01 01:31:00|94666.7|94578.9|94665.5|94577.3|94669.1|94578.9|94665|94573.7|42
1646098270000|2022-03-01 01:31:10|94665.4|94577.2|94667.3|94581.9|94671.4|94581.9|94665.3|94574|54
1646098280000|2022-03-01 01:31:20|94669|94580.7|94664.8|94574.5|94672.2|94580.7|94663.6|94573.1|54
1646098290000|2022-03-01 01:31:30|94664.9|94574.1|94666.8|94574.4|94668|94577|94664.9|94572.7|46
1646098300000|2022-03-01 01:31:40|94665.3|94576.4|94664.9|94572.2|94666|94577|94660.8|94570.2|43
1646098310000|2022-03-01 01:31:50|94665.2|94572|94665.2|94573.9|94665.8|94576.6|94664|94570.5|37
1646098320000|2022-03-01 01:32:00|94665.3|94574|94663.5|94572.4|94667.2|94576.8|94663.4|94571.6|30
1646098330000|2022-03-01 01:32:10|94663.2|94572.1|94661.2|94569.2|94665.6|94582.8|94654.8|94567.2|30
1646098340000|2022-03-01 01:32:20|94660.8|94570.7|94671.7|94579.5|94672.4|94582.4|94660.8|94567.7|55
1646098350000|2022-03-01 01:32:30|94671.6|94580.1|94675|94577.7|94675.1|94581.2|94671.1|94576.9|33
1646098360000|2022-03-01 01:32:40|94674.7|94577.3|94670.1|94574.3|94674.7|94578.7|94661.5|94570.7|41
1646098370000|2022-03-01 01:32:50|94669.1|94576.5|94668.1|94575.9|94669.7|94576.5|94667.4|94573.9|28
1646098380000|2022-03-01 01:33:00|94670.9|94573.5|94668.3|94577|94671.6|94580.4|94666.7|94572.9|42
1646098390000|2022-03-01 01:33:10|94668.1|94576.8|94670.6|94584.8|94674|94584.8|94668|94576.6|41
1646098400000|2022-03-01 01:33:20|94671.7|94583.2|94669.6|94581|94673.5|94583.2|94668.7|94580.2|37
1646098410000|2022-03-01 01:33:30|94670.9|94579.6|94671.2|94578.8|94671.6|94580.7|94670.1|94577.9|29
1646098420000|2022-03-01 01:33:40|94668.3|94583.9|94674.9|94581.8|94675.1|94586.4|94668.3|94578.6|19
1646098430000|2022-03-01 01:33:50|94675.1|94582.2|94672.6|94580.8|94676.6|94582.4|94669.8|94578.6|42
1646098440000|2022-03-01 01:34:00|94672.5|94580.4|94675.5|94580.1|94676.7|94580.4|94672.5|94577.7|31
1646098450000|2022-03-01 01:34:10|94675.3|94580.2|94682.6|94587.3|94683.1|94589.1|94674.7|94579.4|44
1646098460000|2022-03-01 01:34:20|94682.2|94585.3|94679.2|94584.8|94682.9|94586.3|94679.2|94581.8|27
1646098470000|2022-03-01 01:34:30|94679.5|94583.6|94676.9|94586.2|94679.5|94587.6|94674.7|94581.5|39
1646098480000|2022-03-01 01:34:40|94677.2|94586.5|94677.6|94587|94678.5|94587.3|94674|94583.1|39
1646098490000|2022-03-01 01:34:50|94677.8|94586.9|94682|94587.1|94682.4|94593.3|94677.8|94586.8|49
1646098500000|2022-03-01 01:35:00|94682.3|94588.6|94676.5|94587.9|94683.1|94590.1|94674.7|94585.5|39
1646098510000|2022-03-01 01:35:10|94676.6|94587.2|94680.4|94587.9|94681.8|94588.2|94676.6|94583.6|41
1646098520000|2022-03-01 01:35:20|94680.6|94587.6|94677.2|94587.7|94683.8|94595.6|94676.3|94587.6|50
1646098530000|2022-03-01 01:35:30|94676.3|94588.9|94677.3|94588|94679|94590.1|94676.3|94586.7|28
1646098540000|2022-03-01 01:35:40|94677.9|94588.6|94678.1|94591.4|94681.2|94591.6|94677.9|94585.7|28
1646098550000|2022-03-01 01:35:50|94677.7|94591|94675.3|94595.5|94680.1|94595.5|94675.3|94587.5|31
1646098560000|2022-03-01 01:36:00|94676.6|94594.6|94677|94599.4|94677.6|94608.2|94654.9|94593.1|34
1646098570000|2022-03-01 01:36:10|94677.3|94596.4|94678.7|94595.7|94678.7|94598|94677|94594.7|38
1646098580000|2022-03-01 01:36:20|94678.1|94596.6|94677.5|94595.7|94680.5|94597.3|94675.1|94587.1|30
1646098590000|2022-03-01 01:36:30|94677.4|94595.5|94667.1|94594.5|94679|94598.6|94667.1|94591.2|23
1646098600000|2022-03-01 01:36:40|94667|94593.9|94671.8|94593.6|94675.1|94596.3|94665.8|94588.4|22
1646098610000|2022-03-01 01:36:50|94671|94594.9|94671.7|94593.3|94672.3|94595.4|94671|94593.1|11
1646098620000|2022-03-01 01:37:00|94672.1|94593.1|94675|94592|94677.3|94608.1|94658.1|94588.4|36
1646098630000|2022-03-01 01:37:10|94674.6|94592.9|94677.8|94589.4|94680|94596.2|94674.6|94588.2|30
1646098640000|2022-03-01 01:37:20|94678.6|94588.5|94674.4|94592.7|94678.6|94597.8|94673.3|94587.3|33
1646098650000|2022-03-01 01:37:30|94675|94593.4|94673.4|94600.5|94678.1|94600.5|94673.4|94589.4|39
1646098660000|2022-03-01 01:37:40|94673.7|94600.7|94677.2|94598.6|94681.6|94601.2|94672.7|94589.4|29
1646098670000|2022-03-01 01:37:50|94677.4|94598.2|94681|94598|94681.2|94601|94676.5|94592.8|25
1646098680000|2022-03-01 01:38:00|94680.9|94598.7|94677.6|94599.6|94681.6|94600.4|94674.6|94590.5|30
1646098690000|2022-03-01 01:38:10|94678.3|94597.9|94677.7|94598.7|94679.8|94600|94677.4|94593.6|31
1646098700000|2022-03-01 01:38:20|94678|94599|94663.5|94613.5|94679.6|94613.5|94663.5|94593.7|35
1646098710000|2022-03-01 01:38:30|94673.6|94603|94673.8|94591|94680.7|94613.9|94663.5|94583|39
1646098720000|2022-03-01 01:38:40|94674.4|94589.5|94674.7|94588.1|94678.2|94589.6|94673.6|94584.3|42
1646098730000|2022-03-01 01:38:50|94675.1|94588.5|94673|94586.5|94676.7|94589.4|94672.7|94585.2|45
1646098740000|2022-03-01 01:39:00|94673.3|94586|94676.2|94599.7|94676.2|94599.7|94673.1|94584.2|49
1646098750000|2022-03-01 01:39:10|94676.8|94601.3|94679.1|94593.2|94679.1|94601.3|94673.7|94589|44
1646098760000|2022-03-01 01:39:20|94678.6|94593.4|94680.2|94589.4|94683.8|94596.1|94678.6|94588|52
1646098770000|2022-03-01 01:39:30|94680.3|94589.5|94674.3|94586|94681.3|94594.1|94673.6|94585.8|57
1646098780000|2022-03-01 01:39:40|94675.2|94587|94676.5|94587.8|94677|94592|94674.2|94585.3|41
1646098790000|2022-03-01 01:39:50|94678.4|94585.7|94676.8|94588.6|94679.4|94588.6|94676.8|94584.7|22
1646098800000|2022-03-01 01:40:00|94676.9|94588.7|94671.5|94594.2|94678|94595.9|94667|94585|37
1646098810000|2022-03-01 01:40:10|94672.6|94593.1|94680.5|94591.1|94680.5|94599.6|94669.3|94589.4|29
1646098820000|2022-03-01 01:40:20|94680.4|94589.8|94676.9|94588.1|94681|94595|94674.6|94585.6|42
1646098830000|2022-03-01 01:40:30|94677|94588.2|94675.9|94586.2|94677.5|94591.6|94674.2|94585.5|50
1646098840000|2022-03-01 01:40:40|94675.6|94587.2|94676.3|94584.7|94678.6|94590|94673.2|94584.1|59
1646098850000|2022-03-01 01:40:50|94676.1|94584.8|94681.6|94592.3|94681.7|94595.5|94675|94582.9|56
1646098860000|2022-03-01 01:41:00|94680.6|94591.2|94679.5|94588.4|94681.3|94592.1|94678|94588.4|45
1646098870000|2022-03-01 01:41:10|94678.7|94587.7|94683.2|94597|94683.2|94597|94678.3|94587.7|39
1646098880000|2022-03-01 01:41:20|94683.7|94598.4|94688.1|94604.4|94691.5|94606.6|94681.8|94594.7|62
1646098890000|2022-03-01 01:41:30|94687.7|94604.7|94690.8|94604.3|94692.8|94606.1|94687.5|94598.6|50
1646098900000|2022-03-01 01:41:40|94690.9|94603.9|94690.1|94602.7|94692.8|94605.7|94689.6|94601.2|41
1646098910000|2022-03-01 01:41:50|94690.2|94601.7|94689.2|94601.9|94691.2|94603.6|94688|94597.7|48
1646098920000|2022-03-01 01:42:00|94689.7|94601.6|94692.1|94609.1|94693.8|94611.1|94689.7|94600.5|44
1646098930000|2022-03-01 01:42:10|94691.9|94609.5|94699.4|94615.4|94702.8|94617.3|94690.7|94607.5|42
1646098940000|2022-03-01 01:42:20|94699.9|94614.6|94710.7|94622|94710.7|94625.4|94699.9|94611|63
1646098950000|2022-03-01 01:42:30|94709.1|94624.2|94715.7|94632.2|94722.9|94635.6|94709.1|94623.1|59
1646098960000|2022-03-01 01:42:40|94715.6|94632.7|94715.7|94631.4|94718.3|94632.8|94714.7|94626|42
1646098970000|2022-03-01 01:42:50|94715.5|94630.1|94718.2|94629.8|94718.6|94630.2|94715.5|94626.4|36
1646098980000|2022-03-01 01:43:00|94718.4|94630|94708.3|94618.6|94718.4|94630|94706.7|94616.7|52
1646098990000|2022-03-01 01:43:10|94708.7|94620.4|94703.8|94618.5|94710.7|94621.5|94703|94615.2|49
1646099000000|2022-03-01 01:43:20|94703.7|94620.1|94711.3|94615|94711.8|94622.5|94703.3|94614.6|33
1646099010000|2022-03-01 01:43:30|94710.3|94616.9|94713.4|94617|94717.8|94624.9|94709.8|94616.7|48
1646099020000|2022-03-01 01:43:40|94712.7|94618|94716.9|94625.1|94717.4|94627.7|94712.5|94616.4|38
1646099030000|2022-03-01 01:43:50|94717.4|94624.4|94714.5|94621.4|94719.4|94627.2|94713.6|94620.5|40
1646099040000|2022-03-01 01:44:00|94713.7|94622.7|94716.5|94623.2|94717.2|94629.4|94710.1|94621.5|54
1646099050000|2022-03-01 01:44:10|94717.4|94623.3|94721|94631.5|94723|94635.4|94710.1|94623.3|40
1646099060000|2022-03-01 01:44:20|94722.4|94627.7|94720.1|94628.5|94723|94636.5|94717.2|94625.8|57
1646099070000|2022-03-01 01:44:30|94720.9|94627.4|94716.2|94622.3|94722.1|94628|94713.2|94618.5|42
1646099080000|2022-03-01 01:44:40|94715.3|94623.4|94716.3|94624.4|94722.5|94630.5|94715.3|94620.8|54
1646099090000|2022-03-01 01:44:50|94720.3|94624.5|94711.3|94624.3|94724.6|94624.5|94711.3|94615.4|40
1646099100000|2022-03-01 01:45:00|94711.2|94625.5|94718|94627.2|94724|94629.5|94711.2|94615.4|58
1646099110000|2022-03-01 01:45:10|94717.1|94627.7|94715.9|94634.4|94719.2|94639.1|94714.6|94626.7|54
1646099120000|2022-03-01 01:45:20|94714.9|94634.9|94719.3|94638.5|94720.8|94640.6|94714.9|94631.8|51
1646099130000|2022-03-01 01:45:30|94720.4|94637.9|94718.1|94629|94721.6|94640.2|94716.1|94626.4|59
1646099140000|2022-03-01 01:45:40|94719.1|94627.6|94719.1|94634.5|94720.5|94637.1|94715.6|94626.5|41
1646099150000|2022-03-01 01:45:50|94719.5|94633.8|94716.7|94633.6|94721.6|94636.4|94716.7|94630.5|22
1646099160000|2022-03-01 01:46:00|94716.6|94633.4|94714.3|94626.5|94717.2|94634.9|94711.2|94626.5|56
1646099170000|2022-03-01 01:46:10|94713.1|94627.6|94715.9|94627.3|94716.7|94629.5|94713.1|94624.9|39
1646099180000|2022-03-01 01:46:20|94716.6|94626.1|94713.4|94629|94717.7|94632.5|94713.4|94625.3|24
1646099190000|2022-03-01 01:46:30|94709.3|94626.4|94711|94628.6|94714.9|94632|94709.1|94622.1|57
1646099200000|2022-03-01 01:46:40|94711.3|94628.3|94712.5|94627.1|94714|94631.7|94706.5|94622.1|41
1646099210000|2022-03-01 01:46:50|94713.1|94626.8|94715.9|94630.4|94717.4|94634.6|94710|94624.1|50
1646099220000|2022-03-01 01:47:00|94716.1|94630.2|94714.7|94635.7|94717.5|94635.8|94714.7|94627.4|47
1646099230000|2022-03-01 01:47:10|94716.1|94633.6|94709.3|94628.8|94716.4|94634.9|94709.3|94624.4|45
1646099240000|2022-03-01 01:47:20|94709.5|94628.1|94709.2|94629.6|94711|94630.3|94708.5|94623.4|31
1646099250000|2022-03-01 01:47:30|94709.3|94629.3|94709.1|94624.6|94712.8|94632.7|94708.6|94624.6|50
1646099260000|2022-03-01 01:47:40|94709|94624.8|94709.7|94619.4|94710.3|94645.8|94691.5|94619.4|32
1646099270000|2022-03-01 01:47:50|94709.9|94619.3|94707.8|94624.5|94709.9|94627.8|94700.6|94616.3|48
1646099280000|2022-03-01 01:48:00|94708.4|94623.2|94708.6|94622|94710.1|94628.7|94707.3|94621.9|38
1646099290000|2022-03-01 01:48:10|94708.2|94622.4|94707.4|94620|94708.5|94630.5|94706.1|94619.2|36
1646099300000|2022-03-01 01:48:20|94707.3|94620.1|94707.9|94619.4|94708.8|94622.5|94704.9|94617.1|15
1646099310000|2022-03-01 01:48:30|94708|94620.4|94706.4|94615.3|94708.2|94625.5|94704.2|94614.8|44
1646099320000|2022-03-01 01:48:40|94706.6|94615.4|94705.1|94616.6|94707.2|94620.5|94703.4|94615.4|26
1646099330000|2022-03-01 01:48:50|94705.5|94617|94705.6|94616.1|94706.2|94617|94704.9|94615.1|17
1646099340000|2022-03-01 01:49:00|94705.5|94616.4|94709.1|94623.8|94709.1|94630.8|94705.2|94615|24
1646099350000|2022-03-01 01:49:10|94707.1|94628.2|94710.2|94630.4|94712.1|94631.2|94707.1|94620.8|43
1646099360000|2022-03-01 01:49:20|94709.4|94630.5|94705.6|94630.3|94710.8|94631.1|94705.4|94624.5|41
1646099370000|2022-03-01 01:49:30|94705.4|94626.9|94706.7|94621.7|94719.3|94634|94702.5|94615.8|40
1646099380000|2022-03-01 01:49:40|94704.6|94621.9|94711.4|94622.9|94711.5|94627|94704.6|94621.9|35
1646099390000|2022-03-01 01:49:50|94710.8|94623.5|94715.6|94633.9|94716|94634.2|94707.3|94623.5|33
1646099400000|2022-03-01 01:50:00|94715.5|94634.2|94713.6|94623.4|94717|94635.3|94707.5|94617.9|56
1646099410000|2022-03-01 01:50:10|94713.1|94621|94714|94616.4|94714|94625.6|94709|94616.2|19
1646099420000|2022-03-01 01:50:20|94714.1|94615.7|94712.9|94627.4|94720.9|94631|94710|94615.7|38
1646099430000|2022-03-01 01:50:30|94713.6|94626.6|94714.9|94626.8|94716.7|94630|94710.1|94625|38
1646099440000|2022-03-01 01:50:40|94714.6|94626.7|94715.1|94629|94715.8|94629.2|94709.7|94622|42
1646099450000|2022-03-01 01:50:50|94715|94628.1|94710|94630.4|94718.7|94630.4|94710|94627.7|22
1646099460000|2022-03-01 01:51:00|94714.7|94627.8|94713.6|94625.6|94719.4|94627.8|94712.9|94625.4|15
1646099470000|2022-03-01 01:51:10|94715.4|94625.5|94723.6|94627|94725.6|94633.3|94712|94624.3|33
1646099480000|2022-03-01 01:51:20|94722.8|94627.8|94724.2|94630.8|94727.3|94633|94721.7|94626|25
1646099490000|2022-03-01 01:51:30|94724.9|94630.6|94722.8|94629.5|94725|94631.7|94717.1|94628.2|41
1646099500000|2022-03-01 01:51:40|94722.9|94629.4|94720.3|94630.6|94722.9|94630.6|94720.3|94628.6|18
1646099510000|2022-03-01 01:51:50|94720.5|94630.2|94712|94630.5|94720.5|94630.7|94712|94628|9
1646099520000|2022-03-01 01:52:00|94716.2|94629.8|94715|94622.2|94716.2|94639|94689|94619.9|48
1646099530000|2022-03-01 01:52:10|94715.8|94622.8|94717.1|94627.5|94720.5|94628.4|94714.4|94621.6|37
1646099540000|2022-03-01 01:52:20|94717.6|94627|94720.8|94627.5|94720.9|94630.3|94716.3|94626.2|49
1646099550000|2022-03-01 01:52:30|94720.6|94627.3|94722.9|94629|94723.8|94633|94719.5|94627.3|36
1646099560000|2022-03-01 01:52:40|94723.1|94627.9|94723.9|94633.3|94724|94633.3|94722.7|94626.9|25
1646099570000|2022-03-01 01:52:50|94724.4|94632.1|94723.3|94632|94724.4|94632.1|94720.4|94627.8|19
1646099580000|2022-03-01 01:53:00|94723.9|94632.1|94720.6|94627.9|94726|94632.1|94720.6|94625.7|18
1646099590000|2022-03-01 01:53:10|94720.8|94627.7|94725.3|94629.8|94725.9|94634.9|94718.9|94627.6|52
1646099600000|2022-03-01 01:53:20|94725.2|94629.5|94729.1|94630.4|94729.1|94632.2|94724|94628.2|31
1646099610000|2022-03-01 01:53:30|94728.5|94630.7|94724.1|94628.2|94728.5|94631.1|94723.5|94627.4|29
1646099620000|2022-03-01 01:53:40|94724|94628.4|94720.8|94632.8|94725.4|94638.1|94720.3|94628.2|30
1646099630000|2022-03-01 01:53:50|94721.7|94632.3|94718|94645|94724.2|94645|94718|94631.8|33
1646099640000|2022-03-01 01:54:00||94639||94639||94643||94636|9
1646099650000|2022-03-01 01:54:10||94632.7||94639||94639||94632.7|2
1646099660000|2022-03-01 01:54:20|94724.9|94631.9|94721.5|94634.9|94726.4|94637.9|94718.4|94630.1|23
1646099670000|2022-03-01 01:54:30|94718.6|94633.5|94723|94633.1|94723|94637.9|94718|94631.6|32
1646099680000|2022-03-01 01:54:40|94723.1|94633.2|94719.6|94637.6|94723.2|94640.5|94717.8|94633.1|33
1646099690000|2022-03-01 01:54:50|94719.4|94637.8|94720.6|94635|94720.9|94638|94719.2|94633|25
1646099700000|2022-03-01 01:55:00|94719.8|94635.7|94719.4|94635.7|94720.8|94639.5|94717.3|94633.2|16
1646099710000|2022-03-01 01:55:10|94718.4|94636.8|94725.7|94632.7|94725.9|94637.5|94717.7|94629.1|30
1646099720000|2022-03-01 01:55:20|94725.9|94632.9|94722.8|94638.2|94727.5|94639.2|94719.7|94632.6|36
1646099730000|2022-03-01 01:55:30|94723.1|94638.9|94726.9|94631.3|94726.9|94639.5|94721.4|94631.3|35
1646099740000|2022-03-01 01:55:40|94726.8|94631.1|94733.2|94632.1|94733.7|94633.6|94724.9|94630.1|29
1646099750000|2022-03-01 01:55:50|94733.4|94632.3|94729.3|94633.9|94735|94639.3|94727.3|94630.8|44
1646099760000|2022-03-01 01:56:00|94729.1|94634.1|94722|94638.5|94730.2|94639.7|94719.1|94633.7|39
1646099770000|2022-03-01 01:56:10|94722.2|94638.3|94726.9|94629.3|94731.3|94639.2|94721.8|94626.4|46
1646099780000|2022-03-01 01:56:20|94726.4|94630.1|94740|94654.3|94740.5|94665.1|94715.1|94628.5|62
1646099790000|2022-03-01 01:56:30|94740.3|94653.4|94740|94650.3|94741.7|94656.9|94736.5|94650.3|28
1646099800000|2022-03-01 01:56:40|94739.9|94650.1|94736.8|94656.8|94741.7|94658|94734.9|94650|29
1646099810000|2022-03-01 01:56:50|94736.7|94656.7|94740.3|94653.3|94741.3|94658.8|94733.9|94651.9|26
1646099820000|2022-03-01 01:57:00|94740.8|94652.9|94744.1|94657.6|94744.1|94663.8|94735.4|94652.9|29
1646099830000|2022-03-01 01:57:10|94743.7|94657.2|94747.8|94656.5|94748.5|94664.9|94741|94656.5|36
1646099840000|2022-03-01 01:57:20|94748.6|94657|94746.4|94661.7|94750.2|94661.7|94745.7|94654.6|24
1646099850000|2022-03-01 01:57:30|94746.3|94662.2|94739.8|94666.1|94747.1|94666.1|94739.8|94660.7|15
1646099860000|2022-03-01 01:57:40|94725.8|94667.4|94742.9|94671.8|94746.8|94679.8|94724.2|94667.4|10
1646099870000|2022-03-01 01:57:50|94741.4|94667.6|94825.8|94727.6|94836.5|94746.3|94724.3|94659.6|40
1646099880000|2022-03-01 01:58:00|94825.3|94728.2|94827.4|94729.5|94829|94733.1|94822.2|94725.2|50
1646099890000|2022-03-01 01:58:10|94828.4|94728.6|94829.1|94727.1|94831.3|94734.1|94819.1|94722.5|39
1646099900000|2022-03-01 01:58:20|94830.2|94727.4|94823.8|94721|94831.6|94727.9|94814.1|94717.2|43
1646099910000|2022-03-01 01:58:30|94820.9|94719.7|94825.4|94720.5|94825.4|94721.1|94815.7|94717.3|31
1646099920000|2022-03-01 01:58:40|94825.7|94720.4|94825.6|94721.2|94829.2|94721.6|94824.5|94718.3|26
1646099930000|2022-03-01 01:58:50|94825.8|94721.4|94825.3|94718.3|94831.5|94721.4|94825.1|94716.6|23
1646099940000|2022-03-01 01:59:00|94826|94717.4|94823.4|94716|94826|94718.7|94821.9|94716|15
1646099950000|2022-03-01 01:59:10|94822.7|94716.2|94823|94712.3|94829|94716.2|94819.9|94710.9|24
1646099960000|2022-03-01 01:59:20|94823.1|94711.8|94820.8|94712.6|94823.7|94715.3|94817.9|94710.4|35
1646099970000|2022-03-01 01:59:30|94820.3|94712.9|94822.9|94715.8|94822.9|94717|94819.2|94711.1|25
1646099980000|2022-03-01 01:59:40|94821.5|94716.9|94825.6|94714.9|94827|94716.9|94821.5|94713.5|24
1646099990000|2022-03-01 01:59:50|94825.5|94714.7|94824.2|94718.9|94827.1|94719.2|94823.5|94714.2|17
1646100000000|2022-03-01 02:00:00|94825.8|94718|94822.8|94715|94827.1|94719.1|94821.5|94712.9|45
1646100010000|2022-03-01 02:00:10|94822.9|94715.3|94816.9|94709|94824.4|94715.3|94814.1|94708.1|36
1646100020000|2022-03-01 02:00:20|94814.9|94710.6|94815|94708.6|94817.8|94710.6|94814.9|94707.5|37
1646100030000|2022-03-01 02:00:30|94815.5|94708|94818.7|94704.5|94818.9|94708.1|94815.5|94704.2|41
1646100040000|2022-03-01 02:00:40|94818.3|94704.2|94815.8|94703.8|94818.7|94707.7|94811.1|94703.6|36
1646100050000|2022-03-01 02:00:50|94814.1|94704.7|94817.8|94703|94817.8|94707.6|94812.1|94703|20
1646100060000|2022-03-01 02:01:00|94816.3|94704.3|94815|94703.8|94818|94704.6|94814.6|94701.8|35
1646100070000|2022-03-01 02:01:10|94815.1|94703.4|94818.8|94702.8|94818.8|94710|94811.3|94702.8|21
1646100080000|2022-03-01 02:01:20|94819|94703|94807.9|94691.9|94819|94705|94800.9|94691.9|40
1646100090000|2022-03-01 02:01:30|94803.4|94694|94803.4|94696.9|94808.1|94696.9|94803.4|94690.2|19
1646100100000|2022-03-01 02:01:40|94804|94696|94800|94696.6|94804.8|94698.1|94800|94693.8|32
1646100110000|2022-03-01 02:01:50|94800.2|94696|94801.8|94690.5|94801.8|94697|94797.6|94690.5|26
1646100120000|2022-03-01 02:02:00|94802.4|94691.6|94798.8|94689.7|94802.4|94692.3|94797.4|94688|36
1646100130000|2022-03-01 02:02:10|94799.6|94690.5|94801.4|94690.5|94802|94692.4|94799.3|94689.8|29
1646100140000|2022-03-01 02:02:20|94801.5|94690.6|94802.1|94689.8|94803.1|94691|94800.8|94689.2|13
1646100150000|2022-03-01 02:02:30|94803.3|94689.5|94801.7|94690.5|94803.4|94693.4|94797.9|94688.5|40
1646100160000|2022-03-01 02:02:40|94801.8|94690.6|94802.4|94690.8|94804.2|94692.3|94800.7|94688.4|36
1646100170000|2022-03-01 02:02:50|94802|94690.7|94805.2|94690.2|94805.6|94691.9|94801|94689.2|28
1646100180000|2022-03-01 02:03:00|94803.8|94691.3|94801.4|94693.3|94803.8|94696.2|94798.4|94689.9|26
1646100190000|2022-03-01 02:03:10|94802.3|94692.8|94800.4|94691|94802.3|94693.4|94798.6|94691|24
1646100200000|2022-03-01 02:03:20|94800|94690.8|94803.3|94687.9|94803.9|94691.3|94800|94687.9|14
1646100210000|2022-03-01 02:03:30|94804.1|94688.1|94802.4|94691.3|94804.1|94693.3|94799.9|94688.1|17
1646100220000|2022-03-01 02:03:40|94802.3|94691.2|94809.7|94700.8|94815.1|94704.6|94798.3|94691.2|39
1646100230000|2022-03-01 02:03:50|94811.4|94699.2|94813.5|94699.7|94815.9|94703.3|94809.9|94698.3|30
1646100240000|2022-03-01 02:04:00|94813.3|94700|94809.3|94700.5|94814.5|94704.7|94808.6|94699.3|31
1646100250000|2022-03-01 02:04:10|94809.2|94700.7|94808.8|94700.1|94810.8|94705.3|94805.1|94699|28
1646100260000|2022-03-01 02:04:20|94809.9|94699.4|94809.8|94705.6|94812.5|94706.1|94806.7|94699.4|25
1646100270000|2022-03-01 02:04:30|94810.9|94705.8|94815.3|94704.4|94815.3|94711|94809.2|94701.1|34
1646100280000|2022-03-01 02:04:40|94813.1|94707.8|94807.5|94702.4|94813.5|94707.9|94807.2|94700.6|29
1646100290000|2022-03-01 02:04:50|94807.4|94702.2|94809.5|94700.6|94810.2|94704|94806.9|94696|31
1646100300000|2022-03-01 02:05:00|94809.8|94700.3|94812.6|94705.1|94812.6|94705.9|94808.3|94698.7|20
1646100310000|2022-03-01 02:05:10|94813.5|94703.2|94813.2|94705.5|94814.1|94706.4|94808.6|94700.6|32
1646100320000|2022-03-01 02:05:20|94811.7|94704.5|94808.4|94706.6|94816.4|94714.5|94803.4|94701.2|24
1646100330000|2022-03-01 02:05:30|94808.1|94706.5|94812|94702.2|94815.5|94706.5|94808.1|94701.5|26
1646100340000|2022-03-01 02:05:40|94812.5|94702.7|94812.5|94708.4|94813.3|94708.4|94808.8|94700.2|24
1646100350000|2022-03-01 02:05:50|94812.2|94707.8|94815.9|94701.6|94816.6|94707.8|94812.2|94700.8|23
1646100360000|2022-03-01 02:06:00|94817.1|94704.1|94813.7|94703.6|94817.8|94704.1|94813.7|94700.6|18
1646100370000|2022-03-01 02:06:10|94813.2|94703.9|94812.5|94705.7|94817.2|94706.5|94811.4|94700.2|25
1646100380000|2022-03-01 02:06:20|94812.7|94705.9|94822.7|94707|94823|94707.1|94812.7|94702.3|31
1646100390000|2022-03-01 02:06:30|94825.6|94709.6|94818.5|94711.5|94825.6|94714.3|94813|94705.4|34
1646100400000|2022-03-01 02:06:40|94818.3|94711.3|94817|94710.7|94820.9|94712.1|94815.7|94710.2|28
1646100410000|2022-03-01 02:06:50|94817.3|94710.5|94817.3|94710.4|94820.7|94711.8|94814.8|94708.9|42
1646100420000|2022-03-01 02:07:00|94818.2|94708.9|94822.2|94713.6|94825.5|94713.6|94816.5|94708.4|35
1646100430000|2022-03-01 02:07:10|94824.3|94708.3|94824.9|94708.9|94826|94712.2|94821.9|94706.8|61
1646100440000|2022-03-01 02:07:20|94825.2|94709.2|94829.9|94714.9|94829.9|94716|94823|94707|45
1646100450000|2022-03-01 02:07:30|94830.1|94714.1|94827.6|94711.6|94830.9|94715.7|94827.6|94711.6|12
1646100460000|2022-03-01 02:07:40|94829.9|94713.9|94838.7|94722.7|94838.9|94724.1|94829.7|94713.7|51
1646100470000|2022-03-01 02:07:50|94836.5|94720.5|94837.6|94721.6|94838.7|94722.7|94836.4|94720.4|21
1646100480000|2022-03-01 02:08:00|94836.2|94720.2|94838.4|94722.4|94840.8|94724.8|94836.2|94720.2|36
1646100490000|2022-03-01 02:08:10|94838.2|94722.2|94836.2|94720.2|94838.6|94722.6|94835.2|94719.2|35
1646100500000|2022-03-01 02:08:20|94835.7|94719.7|94839.3|94723.3|94839.3|94723.3|94835.3|94719.3|30
1646100510000|2022-03-01 02:08:30|94839.6|94723.6|94838|94722|94839.6|94723.6|94836.4|94720.4|26
1646100520000|2022-03-01 02:08:40|94837.7|94721.7|94838.1|94722.1|94840.2|94724.2|94833.7|94717.7|46
1646100530000|2022-03-01 02:08:50|94838|94722|94836.9|94720.9|94839.2|94723.2|94835.2|94719.2|52
1646100540000|2022-03-01 02:09:00|94836.6|94720.6|94836.5|94721.6|94837.6|94721.6|94835.7|94720.6|25
1646100550000|2022-03-01 02:09:10|94837.3|94721.3|94841.4|94725.4|94842.4|94731.2|94831.8|94719.9|54
1646100560000|2022-03-01 02:09:20|94841.5|94725.5|94839.9|94723.9|94843.4|94727.4|94839.4|94723.4|32
1646100570000|2022-03-01 02:09:30|94840|94724|94838.1|94722.1|94842.1|94726.1|94837.3|94722|33
1646100580000|2022-03-01 02:09:40|94838.6|94722.6|94834.5|94722.2|94840.7|94724.7|94834.1|94719.7|57
1646100590000|2022-03-01 02:09:50|94837.1|94721.1|94834.6|94718.6|94837.4|94721.4|94833.9|94717.9|42
1646100600000|2022-03-01 02:10:00|94834.3|94718.3|94836.4|94720.4|94836.9|94720.9|94834|94718|25
1646100610000|2022-03-01 02:10:10|94835.4|94719.4|94836.2|94720.2|94837.4|94721.4|94835.3|94719.3|18
1646100620000|2022-03-01 02:10:20|94835.1|94719.5|94835.8|94719.8|94837.1|94721.1|94835.1|94719.5|22
1646100630000|2022-03-01 02:10:30|94835.7|94719.7|94836.4|94723.5|94838.5|94723.5|94835.7|94719.7|17
1646100640000|2022-03-01 02:10:40|94833.3|94724.6|94837.6|94721.8|94838.1|94724.9|94833.3|94721.4|22
1646100650000|2022-03-01 02:10:50|94837|94721.6|94837.3|94721.3|94837.6|94723.2|94834.3|94719.9|26
1646100660000|2022-03-01 02:11:00|94840.4|94724.4|94853.1|94747|94855.5|94747|94839.5|94723.5|67
1646100670000|2022-03-01 02:11:10|94859.6|94747.7|94874.3|94774.4|94878|94774.4|94856.1|94747.1|66
1646100680000|2022-03-01 02:11:20|94875.4|94773.5|94885.7|94775.1|94887.8|94780.6|94874.7|94769.4|63
1646100690000|2022-03-01 02:11:30|94885.4|94775|94896.1|94785.9|94899.2|94789.7|94883|94775|58
1646100700000|2022-03-01 02:11:40|94896.5|94786|94840.7|94755|94897.5|94787.9|94840.7|94751.4|54
1646100710000|2022-03-01 02:11:50|94839.5|94756.4|94870.7|94767.5|94870.9|94771.1|94835.4|94743.8|53
1646100720000|2022-03-01 02:12:00|94871|94767.8|94889|94780.2|94889|94784.6|94868.7|94767.8|44
1646100730000|2022-03-01 02:12:10|94890.1|94778.5|94880.2|94776.3|94890.1|94782.7|94872.2|94771.8|45
1646100740000|2022-03-01 02:12:20|94879.1|94777.6|94880.5|94773.2|94882.3|94777.7|94871.6|94772.6|31
1646100750000|2022-03-01 02:12:30|94879.6|94774.4|94872.5|94774.5|94882.5|94775.1|94866.1|94771.8|26
1646100760000|2022-03-01 02:12:40|94873.1|94774.8|94875.8|94771|94879.8|94775|94868.3|94769.7|32
1646100770000|2022-03-01 02:12:50|94877.9|94773.5|94891.1|94792.4|94891.1|94792.5|94871.8|94772.5|52
1646100780000|2022-03-01 02:13:00|94890.5|94793.2|94883.5|94786|94900.1|94793.2|94882.5|94784.8|45
1646100790000|2022-03-01 02:13:10|94884.2|94786.6|94885.9|94789.2|94891.9|94789.6|94883.2|94780.8|38
1646100800000|2022-03-01 02:13:20|94886|94788.4|94884.4|94788.2|94891.8|94790.6|94884.4|94785.6|27
1646100810000|2022-03-01 02:13:30|94885.1|94787.5|94881.2|94781.7|94887.8|94787.5|94880.3|94781.5|28
1646100820000|2022-03-01 02:13:40|94882.5|94779.8|94870.6|94772.3|94885.8|94781.3|94859.4|94765.8|49
1646100830000|2022-03-01 02:13:50|94871|94772.7|94880.5|94775.9|94882.6|94777.2|94869.5|94772.7|38
1646100840000|2022-03-01 02:14:00|94880.8|94775.7|94881.4|94774|94882.7|94776|94880.6|94772.7|23
1646100850000|2022-03-01 02:14:10|94881.1|94773.5|94878|94771.8|94881.1|94774.2|94874.1|94769.6|34
1646100860000|2022-03-01 02:14:20|94878.2|94770.9|94888.5|94780.1|94891.8|94783.5|94877.7|94770.9|31
1646100870000|2022-03-01 02:14:30|94888.6|94780.2|94874.5|94774.3|94889.1|94781.6|94873.4|94774.2|36
1646100880000|2022-03-01 02:14:40|94874.3|94774.5|94879.4|94772|94879.4|94775.9|94873.5|94771.6|38
1646100890000|2022-03-01 02:14:50|94879|94771.8|94874|94772.8|94880.5|94774|94873.4|94769.9|28
1646100900000|2022-03-01 02:15:00|94874.7|94772.3|94876|94770.7|94876.6|94772.7|94874.5|94770.5|20
1646100910000|2022-03-01 02:15:10|94875.5|94770.1|94864|94769.6|94878.1|94772.3|94863.2|94763.3|31
1646100920000|2022-03-01 02:15:20|94868.2|94769.1|94862.4|94761.6|94871.6|94769.1|94858.6|94759.4|38
1646100930000|2022-03-01 02:15:30|94862.9|94761.9|94864.9|94762.1|94865.6|94764.7|94862.9|94761.9|26
1646100940000|2022-03-01 02:15:40|94864.8|94762|94861.3|94761.5|94865.1|94763.6|94859.1|94761|28
1646100950000|2022-03-01 02:15:50|94859.1|94762.5|94865.5|94762.1|94865.5|94766.4|94856.1|94756.7|41
1646100960000|2022-03-01 02:16:00|94864.3|94763.6|94865.1|94762.6|94865.6|94764.8|94861.2|94761.7|31
1646100970000|2022-03-01 02:16:10|94865.5|94761.9|94862.7|94759.8|94867.5|94761.9|94862.4|94759.5|12
1646100980000|2022-03-01 02:16:20|94863.1|94759.4|94859.7|94756.6|94863.1|94761|94854|94754.9|34
1646100990000|2022-03-01 02:16:30|94860.1|94756.5|94862.8|94757.3|94864.5|94759.6|94856.9|94754.8|29
1646101000000|2022-03-01 02:16:40|94863|94757.4|94864.4|94759.8|94864.4|94760.5|94860.1|94756.1|30
1646101010000|2022-03-01 02:16:50|94864.5|94759.4|94860.1|94758.6|94866.4|94763.1|94858.1|94758.5|34
1646101020000|2022-03-01 02:17:00|94859.8|94758.8|94866.5|94763|94867.4|94765.8|94859.8|94756.8|35
1646101030000|2022-03-01 02:17:10|94865.9|94762.9|94873.7|94768.1|94878.6|94772.8|94865.7|94761.3|37
1646101040000|2022-03-01 02:17:20|94873.5|94767.1|94883.1|94783.5|94883.1|94783.6|94873|94766.9|35
1646101050000|2022-03-01 02:17:30|94882.4|94783.7|94882.5|94781|94886.3|94783.7|94882.4|94778.7|37
1646101060000|2022-03-01 02:17:40|94883|94781.2|94881.8|94782.9|94885|94782.9|94875.3|94778.6|39
1646101070000|2022-03-01 02:17:50|94881.9|94782.6|94874.4|94779|94883.3|94783.1|94874.4|94775.4|39
1646101080000|2022-03-01 02:18:00|94874.3|94778.8|94876.7|94773.9|94880.2|94779.2|94874.3|94773.9|31
1646101090000|2022-03-01 02:18:10|94875|94772.6|94878.3|94770.4|94880.1|94778.1|94870.7|94770.4|37
1646101100000|2022-03-01 02:18:20|94878.2|94771.6|94878|94776.4|94879|94776.5|94873.4|94771.6|36
1646101110000|2022-03-01 02:18:30|94875.3|94773.8|94878|94774.2|94879.6|94776|94874.9|94771.6|26
1646101120000|2022-03-01 02:18:40|94877.8|94773.2|94876.8|94772.1|94877.8|94775.4|94873.1|94772.1|29
1646101130000|2022-03-01 02:18:50|94876.9|94772.2|94871.2|94771.7|94877.4|94774.5|94866.7|94770.9|24
1646101140000|2022-03-01 02:19:00|94871.6|94772.1|94865.7|94759.8|94871.6|94772.1|94861.7|94757.3|41
1646101150000|2022-03-01 02:19:10|94866|94760.1|94866.8|94767.7|94870.2|94769.1|94865.2|94760.1|32
1646101160000|2022-03-01 02:19:20|94866.7|94767.6|94866.7|94764.4|94868.4|94768.1|94863.8|94763.6|32
1646101170000|2022-03-01 02:19:30|94866.8|94764|94868.6|94762.5|94870.4|94767.5|94865.4|94760.9|32
1646101180000|2022-03-01 02:19:40|94868.4|94762.4|94872.9|94764.7|94873.3|94767.8|94864.3|94762|33
1646101190000|2022-03-01 02:19:50|94872.2|94764.1|94870.6|94765.4|94873|94768.4|94866.2|94764.1|28
1646101200000|2022-03-01 02:20:00|94869.9|94765.9|94869|94764|94870.4|94765.9|94868.1|94762.3|21
1646101210000|2022-03-01 02:20:10|94869.1|94763.4|94869.3|94764.8|94869.8|94764.8|94868.2|94762.7|15
1646101220000|2022-03-01 02:20:20|94868.6|94764.9|94868.3|94764.5|94868.9|94768.7|94865.6|94764.5|11
1646101230000|2022-03-01 02:20:30|94869.2|94767.5|94876.4|94769.3|94877.2|94774.3|94865.7|94767.5|37
1646101240000|2022-03-01 02:20:40|94877|94769.2|94874.7|94770.5|94877.8|94775|94872.3|94767.9|36
1646101250000|2022-03-01 02:20:50|94874.4|94771.9|94878.7|94772.7|94880.8|94773.4|94874.4|94770.1|26
1646101260000|2022-03-01 02:21:00|94879.1|94772.2|94877.7|94768.6|94881.6|94773|94876.3|94768.6|25
1646101270000|2022-03-01 02:21:10|94877.8|94769.5|94878.3|94767.3|94879.3|94769.6|94876.2|94765.7|19
1646101280000|2022-03-01 02:21:20|94873.4|94767|94867.1|94768.3|94875.8|94771.7|94867.1|94767|33
1646101290000|2022-03-01 02:21:30|94877.2|94764.8|94873.8|94763|94877.2|94764.8|94872.4|94760.5|14
1646101300000|2022-03-01 02:21:40|94873.2|94762.9|94873.7|94760.2|94875.6|94771.7|94868.8|94757.4|44
1646101310000|2022-03-01 02:21:50|94873.5|94759.1|94875.3|94759.3|94876|94764.6|94869.7|94759.1|18
1646101320000|2022-03-01 02:22:00|94876.3|94760.3|94866.6|94761.4|94877.5|94765.4|94864.7|94760.3|35
1646101330000|2022-03-01 02:22:10|94866.4|94761.6|94871.8|94755.8|94871.8|94761.6|94864.8|94754.1|17
1646101340000|2022-03-01 02:22:20|94868.1|94757.6|94867.3|94758.2|94870.9|94760.1|94866.1|94754.2|21
1646101350000|2022-03-01 02:22:30|94867.5|94757.9|94872.3|94761.4|94873.4|94768.4|94867.2|94756.7|50
1646101360000|2022-03-01 02:22:40|94871|94767.9|94870.5|94762|94873.1|94768.7|94869.2|94760.9|24
1646101370000|2022-03-01 02:22:50|94871.2|94760.6|94870.5|94762.4|94872.6|94762.6|94869.6|94759.3|34
1646101380000|2022-03-01 02:23:00|94870.6|94764.9|94873.6|94763|94873.6|94764.9|94866.3|94760.3|28
1646101390000|2022-03-01 02:23:10|94871.6|94764.2|94875.2|94767.5|94877.6|94771.2|94871.6|94761.9|27
1646101400000|2022-03-01 02:23:20|94874|94768|94876.9|94767.7|94878.8|94769.7|94874|94766.9|28
1646101410000|2022-03-01 02:23:30|94875.5|94768.3|94879|94771.8|94882.1|94777.1|94874.5|94768.3|54
1646101420000|2022-03-01 02:23:40|94877.8|94771.6|94878.7|94768.9|94881.5|94771.6|94877.7|94768.3|23
1646101430000|2022-03-01 02:23:50|94880.6|94769.4|94881.2|94768.2|94881.3|94773|94877.8|94768.2|20
1646101440000|2022-03-01 02:24:00|94879.5|94769.4|94879.8|94768.3|94883.1|94769.7|94877.4|94766.5|32
1646101450000|2022-03-01 02:24:10|94879.2|94767.7|94880.8|94770.3|94881.6|94771.9|94871.9|94767.7|21
1646101460000|2022-03-01 02:24:20|94883.1|94769.9|94884|94772|94884|94772|94879.8|94766.3|32
1646101470000|2022-03-01 02:24:30|94883.8|94771.7|94875.6|94770.9|94884.1|94776.5|94871.1|94769.5|40
1646101480000|2022-03-01 02:24:40|94875.7|94771.2|94877.7|94771|94880.6|94772.3|94875.4|94768.7|28
1646101490000|2022-03-01 02:24:50|94876.1|94773|94876.2|94770.9|94880|94773|94876.1|94768|32
1646101500000|2022-03-01 02:25:00|94876.1|94771.3|94877.8|94767.3|94879.2|94771.5|94875.2|94765.9|31
1646101510000|2022-03-01 02:25:10|94878.6|94765.3|94873.2|94771.9|94881.3|94772.6|94873.2|94765.3|35
1646101520000|2022-03-01 02:25:20|94874.1|94770|94869|94768.8|94878.5|94772.2|94866.1|94766.8|22
1646101530000|2022-03-01 02:25:30|94870|94769.8|94879.2|94768.7|94879.7|94772.6|94870|94766.5|38
1646101540000|2022-03-01 02:25:40|94878.4|94771.5|94873.6|94768.2|94881.5|94771.5|94873.4|94763.8|31
1646101550000|2022-03-01 02:25:50|94877|94766.5|94876.6|94767.6|94877.8|94769.6|94875.8|94766.5|21
1646101560000|2022-03-01 02:26:00|94876.7|94766.6|94875.6|94768.7|94878.7|94769.7|94873|94766.2|36
1646101570000|2022-03-01 02:26:10|94875.2|94768.9|94869.7|94771.3|94876.4|94774.2|94864.9|94767|13
1646101580000|2022-03-01 02:26:20|94871.2|94770.5|94873.9|94766.7|94876.3|94770.5|94869.9|94766.1|25
1646101590000|2022-03-01 02:26:30|94874.8|94767.1|94875.6|94767.8|94881.9|94774.9|94872.5|94767.1|46
1646101600000|2022-03-01 02:26:40|94875.3|94768.6|94874.4|94770.5|94875.9|94771|94871.3|94767.1|30
1646101610000|2022-03-01 02:26:50|94875|94771|94879.1|94773.6|94879.4|94773.6|94875|94769.4|29
1646101620000|2022-03-01 02:27:00|94881.4|94772.5|94871.8|94772.9|94881.4|94775.8|94870.9|94770|37
1646101630000|2022-03-01 02:27:10|94870.6|94772.5|94877.8|94772.2|94880.8|94778.2|94870.6|94768.7|39
1646101640000|2022-03-01 02:27:20|94878.3|94772.1|94879.9|94768.6|94880.9|94772.2|94878|94768.6|10
1646101650000|2022-03-01 02:27:30|94879.3|94770.8|94875.5|94770.6|94881.2|94771.4|94874|94768|26
1646101660000|2022-03-01 02:27:40|94875.8|94770.9|94880.5|94770.3|94880.5|94774.9|94873.2|94768.8|28
1646101670000|2022-03-01 02:27:50|94881.1|94771.4|94880.1|94772.6|94882|94778.9|94872.6|94768.9|21
1646101680000|2022-03-01 02:28:00|94879|94774.4|94872.6|94781.6|94883.2|94781.6|94872.6|94770.7|18
1646101690000|2022-03-01 02:28:10|94879.5|94775.3|94877.4|94778.6|94883.7|94778.6|94874.6|94770.5|21
1646101700000|2022-03-01 02:28:20|94876.6|94777.2|94879.4|94772.2|94881.6|94777.2|94876.6|94770.7|16
1646101710000|2022-03-01 02:28:30|94876.7|94773.2|94880.5|94775.2|94880.7|94776.3|94876.7|94772.4|16
1646101720000|2022-03-01 02:28:40|94880.8|94774.8|94879.9|94774.9|94883|94777|94877.5|94772.4|12
1646101730000|2022-03-01 02:28:50|94880.3|94774.3|94882.5|94768.7|94882.5|94775.5|94878.9|94768.7|10
1646101740000|2022-03-01 02:29:00|94883|94769.1|94883.4|94769.4|94883.4|94772.1|94878.6|94768.3|16
1646101750000|2022-03-01 02:29:10|94882.9|94769.2|94872.1|94768.6|94882.9|94773.7|94872.1|94767.5|26
1646101760000|2022-03-01 02:29:20|94873.9|94767.2|94878.6|94764.8|94878.6|94768.5|94873.3|94764.8|15
1646101770000|2022-03-01 02:29:30|94878|94770.5|94870.8|94772|94878|94772.5|94870.1|94769.4|16
1646101780000|2022-03-01 02:29:40|94871|94771.4|94876.9|94765.5|94880.4|94771.4|94870|94765.5|22
1646101790000|2022-03-01 02:29:50|94875.3|94767.4|94879.8|94763.8|94879.8|94768.3|94875.3|94763.2|11
1646101800000|2022-03-01 02:30:00|94878.7|94764.3|94864.6|94767.7|94878.7|94769.4|94864.6|94764.3|29
1646101810000|2022-03-01 02:30:10|94865.5|94766.9|94871|94763|94872.5|94766.9|94865.5|94762.3|20
1646101820000|2022-03-01 02:30:20|94871.2|94763.4|94871.9|94770.8|94872.4|94772|94869.1|94762.3|22
1646101830000|2022-03-01 02:30:30|94871.5|94771.4|94867.7|94769.2|94872.1|94771.4|94867|94767.8|26
1646101840000|2022-03-01 02:30:40|94875.7|94762.7|94872.3|94763.7|94877.3|94766.1|94869.6|94762.5|25
1646101850000|2022-03-01 02:30:50|94872.5|94762.8|94871.2|94766.2|94874.1|94768|94867.1|94762.4|31
1646101860000|2022-03-01 02:31:00|94871.3|94766.3|94874.8|94764|94875.3|94766.6|94870.5|94763.2|31
1646101870000|2022-03-01 02:31:10|94874.6|94764.3|94873.6|94765.2|94876.3|94765.6|94873|94762.4|28
1646101880000|2022-03-01 02:31:20|94873.4|94764.9|94871.5|94764.6|94876.4|94766.4|94863.7|94762.9|41
1646101890000|2022-03-01 02:31:30|94869.3|94765.6|94874.5|94763.8|94875.8|94768.1|94868.1|94761.9|16
1646101900000|2022-03-01 02:31:40|94875.3|94763.6|94871.4|94765.4|94875.3|94766.8|94870.3|94763.1|18
1646101910000|2022-03-01 02:31:50|94868.1|94769.6|94873.2|94764.1|94874.2|94769.6|94868.1|94764.1|18
1646101920000|2022-03-01 02:32:00|94872.1|94764.7|94870.3|94764.4|94874.3|94765.7|94869.2|94763.8|17
1646101930000|2022-03-01 02:32:10|94869.5|94764.8|94870.7|94764.6|94871.3|94767.9|94868.3|94764.6|21
1646101940000|2022-03-01 02:32:20|94869.1|94765.7|94875|94765.4|94877.3|94765.7|94869.1|94761.3|15
1646101950000|2022-03-01 02:32:30|94874.1|94765.8|94872.4|94757.8|94874.8|94768.9|94860.9|94757.8|21
1646101960000|2022-03-01 02:32:40|94871.6|94758.1|94872.6|94759.6|94872.6|94760.6|94868.7|94758.1|10
1646101970000|2022-03-01 02:32:50|94872.7|94759|94872.9|94761|94873.4|94761.2|94870.4|94758.9|14
1646101980000|2022-03-01 02:33:00|94872.4|94761.3|94870.1|94764|94872.4|94764.8|94866.7|94761.3|23
1646101990000|2022-03-01 02:33:10|94870.3|94764.2|94869.3|94768.4|94871.1|94770.3|94866.8|94760.9|21
1646102000000|2022-03-01 02:33:20|94871.9|94763.7|94871.3|94763.3|94873.4|94766.3|94871|94763|18
1646102010000|2022-03-01 02:33:30|94868.6|94764.1|94870.3|94762.8|94871.6|94768|94864|94761.9|22
1646102020000|2022-03-01 02:33:40|94872|94760.7|94871.6|94761.5|94875.1|94763.7|94869.5|94759.2|26
1646102030000|2022-03-01 02:33:50|94871|94762.8|94871.9|94762.1|94872.9|94764|94870.7|94761.6|16
1646102040000|2022-03-01 02:34:00|94867.2|94764.7|94867.7|94760.8|94869.7|94765|94865.6|94760.7|23
1646102050000|2022-03-01 02:34:10|94867.3|94760.9|94871.7|94762.1|94874.7|94764|94866.8|94757|21
1646102060000|2022-03-01 02:34:20|94863.4|94767.5|94870.9|94760.6|94871.6|94767.5|94862.5|94759.5|26
1646102070000|2022-03-01 02:34:30|94871.4|94760.2|94871.9|94761.2|94873.2|94766.6|94862.5|94759.2|9
1646102080000|2022-03-01 02:34:40|94871.3|94762.7|94871.2|94759.3|94873.6|94764|94870.3|94758.6|25
1646102090000|2022-03-01 02:34:50|94871.4|94759.2|94866.7|94766.1|94871.8|94766.6|94864.1|94759.2|24
1646102100000|2022-03-01 02:35:00|94867.7|94765.6|94869.7|94764.7|94870|94767.9|94867|94764.1|26
1646102110000|2022-03-01 02:35:10|94870.2|94765.5|94873.4|94763.8|94874.5|94766.1|94870.2|94763.6|11
1646102120000|2022-03-01 02:35:20|94873.3|94764.2|94871.1|94763.4|94873.3|94766.4|94867.7|94763.4|16
1646102130000|2022-03-01 02:35:30|94877.9|94761.9|94873.8|94763.1|94877.9|94766.6|94871.3|94760.7|25
1646102140000|2022-03-01 02:35:40|94874.4|94763.7|94870.7|94766|94876.5|94768|94867.9|94763.7|20
1646102150000|2022-03-01 02:35:50|94869.1|94767.4|94872.2|94767.9|94872.5|94768.2|94869.1|94764.7|16
1646102160000|2022-03-01 02:36:00|94872.3|94768.2|94875.5|94765.4|94879.9|94774.5|94871.7|94763.9|34
1646102170000|2022-03-01 02:36:10|94874.6|94766.3|94873|94769.6|94874.6|94773.8|94870|94766.3|22
1646102180000|2022-03-01 02:36:20|94873.7|94768.5|94874.2|94768.4|94875.1|94769.6|94872.8|94768|22
1646102190000|2022-03-01 02:36:30|94873.4|94768.9|94871.5|94765.3|94874.1|94770.1|94870.6|94765.3|24
1646102200000|2022-03-01 02:36:40|94872.4|94764.5|94872.5|94764.2|94874.9|94765.5|94870.6|94761.1|19
1646102210000|2022-03-01 02:36:50|94868.3|94768.1|94873.4|94768.4|94873.9|94773.2|94867.2|94764.7|29
1646102220000|2022-03-01 02:37:00|94869.1|94772.4|94872.5|94766.1|94874.5|94772.4|94868.8|94764.5|16
1646102230000|2022-03-01 02:37:10|94875.7|94762.8|94877.8|94761.8|94879|94764.2|94875.7|94761.8|9
1646102240000|2022-03-01 02:37:20|94879.4|94763.4|94872.1|94767|94879.4|94769.7|94871.3|94763.4|12
1646102250000|2022-03-01 02:37:30|94875|94766|94873.8|94764.9|94876|94766|94873.8|94763.2|11
1646102260000|2022-03-01 02:37:40|94874.8|94764.5|94871.9|94768.5|94875.7|94769.2|94869.8|94763.9|23
1646102270000|2022-03-01 02:37:50|94872.7|94768.3|94872.9|94771.7|94876.3|94772|94871.7|94765.5|20
1646102280000|2022-03-01 02:38:00|94875.5|94767.8|94877.6|94766.4|94880|94772.1|94874.5|94766.4|16
1646102290000|2022-03-01 02:38:10|94878.1|94766.6|94881.2|94769.8|94881.2|94769.9|94876.2|94765.7|22
1646102300000|2022-03-01 02:38:20|94879.7|94769.5|94878.3|94774.2|94880.6|94779.7|94874.3|94768.6|21
1646102310000|2022-03-01 02:38:30|94879.6|94772.7|94875.6|94773.9|94879.6|94775.7|94872.8|94772.7|17
1646102320000|2022-03-01 02:38:40|94876|94772.2|94876.7|94771.2|94878|94772.9|94875.9|94770.5|14
1646102330000|2022-03-01 02:38:50|94876.6|94770.7|94877.8|94770.9|94878.3|94771.7|94873.3|94768.9|19
1646102340000|2022-03-01 02:39:00|94878|94771|94873.8|94772.8|94880.7|94774.5|94868|94765.9|25
1646102350000|2022-03-01 02:39:10|94874.2|94772.2|94875.4|94775.6|94881.5|94776.1|94872.6|94770.3|41
1646102360000|2022-03-01 02:39:20|94877.9|94774.2|94881.3|94777.6|94882.3|94780.1|94877.2|94771.6|28
1646102370000|2022-03-01 02:39:30|94881.8|94778.3|94882.6|94777.6|94884.1|94778.3|94881.3|94775.1|16
1646102380000|2022-03-01 02:39:40|94883.3|94777.4|94880|94774.2|94885.8|94778.9|94878.9|94774.2|34
1646102390000|2022-03-01 02:39:50|94881|94773.6|94878.2|94779.4|94881.3|94783.1|94875.6|94773.6|37
1646102400000|2022-03-01 02:40:00|94878.3|94779.6|94878.8|94771.3|94881|94779.7|94872|94770|44
1646102410000|2022-03-01 02:40:10|94879.3|94770.6|94879|94768.8|94880.8|94772.2|94875.9|94766.8|27
1646102420000|2022-03-01 02:40:20|94878.8|94769.2|94879.8|94773|94879.8|94779.7|94877.2|94769.1|26
1646102430000|2022-03-01 02:40:30|94880.3|94772.6|94903|94803.6|94905.9|94809.7|94876.8|94772.6|39
1646102440000|2022-03-01 02:40:40|94900.7|94807.9|94904.9|94801.2|94907|94807.9|94900.7|94800.6|31
1646102450000|2022-03-01 02:40:50|94902|94807.1|94904.3|94802.9|94905.8|94807.1|94901.5|94801.9|29
1646102460000|2022-03-01 02:41:00|94904.7|94802.3|94910.1|94803.3|94910.9|94804.6|94904.7|94801.7|23
1646102470000|2022-03-01 02:41:10|94908.7|94802.8|94905.5|94805.2|94910|94805.2|94904.1|94802|28
1646102480000|2022-03-01 02:41:20|94905.1|94806|94908.5|94801.5|94909.6|94806|94905.1|94801.5|17
1646102490000|2022-03-01 02:41:30|94905.9|94803.8|94908.6|94805.8|94909.3|94807.5|94904|94803.3|23
1646102500000|2022-03-01 02:41:40|94909.2|94805.3|94906.1|94804|94911.8|94806.4|94905.2|94802.5|21
1646102510000|2022-03-01 02:41:50|94906.3|94804.2|94913.9|94810.2|94915.1|94810.2|94906.3|94804.1|45
1646102520000|2022-03-01 02:42:00|94913.8|94809|94898.8|94806.1|94918|94814.2|94898.8|94801.9|55
1646102530000|2022-03-01 02:42:10|94900.9|94806.3|94905.8|94802.9|94908.4|94807.2|94900.7|94801.6|39
1646102540000|2022-03-01 02:42:20|94905.9|94803|94907.8|94804.8|94909.1|94806.2|94903|94802.8|46
1646102550000|2022-03-01 02:42:30|94907.9|94804.9|94905.9|94808.4|94908.4|94809|94903.6|94804.9|35
1646102560000|2022-03-01 02:42:40|94906.1|94807.6|94904.8|94807.9|94908.9|94810.2|94902.1|94806.9|41
1646102570000|2022-03-01 02:42:50|94904.6|94807.7|94905|94809.5|94914.3|94811.9|94899.9|94805.6|56
1646102580000|2022-03-01 02:43:00|94902.9|94809.6|94907.3|94809.2|94908.4|94812.9|94901.2|94807.7|39
1646102590000|2022-03-01 02:43:10|94906.4|94807.7|94908.2|94811.1|94909.3|94813.5|94904|94807.7|50
1646102600000|2022-03-01 02:43:20|94908.4|94811.5|94905.5|94809.6|94912.7|94812.3|94905.5|94808.8|46
1646102610000|2022-03-01 02:43:30|94905|94810.1|94911.2|94810|94912.8|94811.1|94899.9|94806|58
1646102620000|2022-03-01 02:43:40|94912.7|94812.3|94911.5|94810.9|94913.7|94813.4|94902.2|94809.4|46
1646102630000|2022-03-01 02:43:50|94909.6|94809.8|94910|94814.4|94914.2|94814.9|94905|94809.5|60
1646102640000|2022-03-01 02:44:00|94911.1|94814|94913.2|94812.9|94913.8|94814.4|94906.9|94811.4|48
1646102650000|2022-03-01 02:44:10|94910.3|94814.8|94910.8|94812.5|94912|94816.8|94908.2|94812.5|44
1646102660000|2022-03-01 02:44:20|94911.1|94812|94912.9|94813.1|94913.3|94816|94910.4|94812|31
1646102670000|2022-03-01 02:44:30|94913.2|94813.7|94914.4|94819.2|94919.5|94823.9|94909|94812.4|52
1646102680000|2022-03-01 02:44:40|94913.6|94817.9|94915.8|94812.4|94917.6|94819|94911.7|94811.1|53
1646102690000|2022-03-01 02:44:50|94916.3|94811.9|94865.5|94768.2|94919.1|94816.1|94857.7|94765.6|58
1646102700000|2022-03-01 02:45:00|94863.7|94765.6|94882.3|94779.3|94887.6|94786.6|94860|94764.4|68
1646102710000|2022-03-01 02:45:10|94883.8|94781.3|94883.5|94776|94890|94788.2|94857.8|94770.7|67
1646102720000|2022-03-01 02:45:20|94881.7|94777.2|94883.7|94783|94884.2|94785.2|94877|94777.2|36
1646102730000|2022-03-01 02:45:30|94883.5|94782.3|94883.5|94783|94884|94785.8|94880.9|94781.9|19
1646102740000|2022-03-01 02:45:40|94883.3|94783.7|94885.7|94789.7|94885.7|94790.3|94881.2|94783.4|33
1646102750000|2022-03-01 02:45:50|94888.6|94789.6|94887.4|94788.3|94889.3|94796.9|94882.5|94788.3|35
1646102760000|2022-03-01 02:46:00|94888.3|94787.1|94889.5|94792.8|94891.1|94793|94885.6|94785.8|25
1646102770000|2022-03-01 02:46:10|94890.1|94790.7|94892.6|94788.4|94893.5|94791.3|94889.2|94787|33
1646102780000|2022-03-01 02:46:20|94890.6|94798.8|94888.3|94795.5|94891.6|94804.4|94885.9|94793.3|37
1646102790000|2022-03-01 02:46:30|94888.9|94795.6|94888.4|94788.5|94891.6|94795.6|94884|94788.2|20
1646102800000|2022-03-01 02:46:40|94889.2|94788.1|94887.7|94784.4|94889.2|94790.6|94881.9|94784|37
1646102810000|2022-03-01 02:46:50|94888.9|94783.8|94883.2|94784.4|94888.9|94785.3|94880.8|94782.2|26
1646102820000|2022-03-01 02:47:00|94883.9|94784.3|94884.5|94783.9|94886.9|94785.1|94883.2|94781.7|31
1646102830000|2022-03-01 02:47:10|94886.5|94783.4|94885.6|94785|94887|94787|94884.2|94783|19
1646102840000|2022-03-01 02:47:20|94885.4|94785.2|94886.2|94784.2|94887.2|94787.6|94884.6|94783.3|21
1646102850000|2022-03-01 02:47:30|94885.3|94785.5|94883.1|94787.5|94886.2|94790.3|94881.3|94784.2|20
1646102860000|2022-03-01 02:47:40|94883.8|94787|94884.4|94787.1|94884.9|94789.1|94883.4|94786.6|14
1646102870000|2022-03-01 02:47:50|94886.2|94785|94885.1|94783.9|94886.5|94786.2|94884.3|94782.2|12
1646102880000|2022-03-01 02:48:00|94885.7|94784.4|94885.6|94797.4|94886.2|94798.8|94882.5|94782|17
1646102890000|2022-03-01 02:48:10|94886.1|94798.5|94887.3|94794.3|94890.1|94798.5|94884.1|94786.6|35
1646102900000|2022-03-01 02:48:20|94885.1|94794.8|94889.5|94794.2|94891.9|94803.1|94882.4|94792.7|33
1646102910000|2022-03-01 02:48:30|94890.1|94793.3|94891.5|94791|94892.7|94803|94885.7|94791|25
1646102920000|2022-03-01 02:48:40|94891.3|94791.3|94887.5|94791.5|94891.8|94792.6|94885.4|94787.5|33
1646102930000|2022-03-01 02:48:50|94886.9|94794|94890.7|94790.5|94891.6|94794|94886.9|94790.5|28
1646102940000|2022-03-01 02:49:00|94890.4|94789.8|94890|94792.8|94892.3|94792.8|94888.9|94789.8|28
1646102950000|2022-03-01 02:49:10|94890.3|94791.8|94888.8|94799.5|94890.9|94802.2|94887.5|94791.8|36
1646102960000|2022-03-01 02:49:20|94887.5|94799.9|94888.1|94798.7|94889.7|94801.5|94886.1|94795.4|29
1646102970000|2022-03-01 02:49:30|94887.7|94798.4|94889|94792.8|94889|94798.4|94886.8|94792.8|15
1646102980000|2022-03-01 02:49:40|94889.3|94792.3|94887.6|94793.1|94891.2|94805.1|94885.9|94792.3|14
1646102990000|2022-03-01 02:49:50|94888|94792.4|94887.7|94796.2|94890.2|94798.2|94887.7|94792.4|17
1646103000000|2022-03-01 02:50:00|94889|94794.7|94891.2|94796.8|94892.6|94798|94888.4|94791.8|36
1646103010000|2022-03-01 02:50:10|94890.4|94797.1|94890.9|94792.1|94895.1|94798.6|94889.3|94790.1|22
1646103020000|2022-03-01 02:50:20|94888.5|94793.7|94890.8|94795.6|94891.9|94796.6|94885.7|94790.7|35
1646103030000|2022-03-01 02:50:30|94891.2|94795.8|94889|94792|94892|94795.8|94887.4|94790.4|23
1646103040000|2022-03-01 02:50:40|94888.4|94791.9|94894.9|94793.2|94894.9|94797.5|94888.4|94791.9|19
1646103050000|2022-03-01 02:50:50|94894.6|94793.8|94895.1|94793.3|94897|94796.5|94891.2|94791.3|42
1646103060000|2022-03-01 02:51:00|94895|94793.5|94895.9|94793.2|94897.5|94794.2|94895|94791.2|30
1646103070000|2022-03-01 02:51:10|94896.3|94792.6|94891.8|94793.8|94896.3|94793.8|94891.8|94791.5|24
1646103080000|2022-03-01 02:51:20|94892|94794.8|94893.5|94794.4|94895.8|94796.9|94891.4|94794.2|31
1646103090000|2022-03-01 02:51:30|94893.7|94794.6|94888.5|94791.3|94894.7|94795.6|94888.4|94789.4|22
1646103100000|2022-03-01 02:51:40|94888.7|94790.7|94891.2|94788.8|94892.1|94792.8|94887.8|94788.8|14
1646103110000|2022-03-01 02:51:50|94891.1|94787.4|94886.9|94787.1|94892.3|94789.5|94884.8|94786.9|35
1646103120000|2022-03-01 02:52:00|94887.9|94786|94889.4|94786.2|94889.6|94786.8|94887|94784.8|25
1646103130000|2022-03-01 02:52:10|94890.1|94785.4|94889.6|94792.2|94892|94792.2|94887.7|94784.7|28
1646103140000|2022-03-01 02:52:20|94889.7|94792.3|94889.3|94793|94890.3|94794.9|94887.1|94790.6|24
1646103150000|2022-03-01 02:52:30|94889.8|94787.6|94887.9|94793.1|94890|94793.1|94887.3|94787.6|15
1646103160000|2022-03-01 02:52:40|94888.7|94791.3|94885.9|94795.4|94889.4|94795.4|94885.9|94791.3|19
1646103170000|2022-03-01 02:52:50|94885.4|94795.8|94888.8|94786.8|94891.8|94795.8|94885.4|94786|33
1646103180000|2022-03-01 02:53:00|94888.9|94786.4|94884.8|94787.2|94890.9|94788.9|94883.7|94785.2|15
1646103190000|2022-03-01 02:53:10|94883.5|94786.4|94880|94778.8|94888|94786.4|94877.5|94776.8|38
1646103200000|2022-03-01 02:53:20|94879.8|94778.7|94883.2|94779.5|94885.5|94784.8|94877.7|94778.6|44
1646103210000|2022-03-01 02:53:30|94884.2|94780.2|94885.8|94781.8|94886.3|94782.9|94884.2|94780.2|34
1646103220000|2022-03-01 02:53:40|94885.6|94781.9|94884.8|94781.8|94886.5|94783.5|94882.9|94779.8|42
1646103230000|2022-03-01 02:53:50|94885.9|94781.4|94878.8|94778.6|94885.9|94782.9|94872.3|94774.4|64
1646103240000|2022-03-01 02:54:00|94878|94779.9|94872.8|94773.6|94881.1|94780.6|94872.3|94773.5|50
1646103250000|2022-03-01 02:54:10|94873.1|94771.9|94874.2|94771.8|94876.7|94773.6|94873|94770.5|37
1646103260000|2022-03-01 02:54:20|94873.3|94770.9|94869|94770.3|94877.2|94772.8|94869|94767.2|20
1646103270000|2022-03-01 02:54:30|94869.6|94769.3|94869.4|94766.6|94873.7|94769.3|94868.3|94764.9|31
1646103280000|2022-03-01 02:54:40|94870.2|94765.5|94869.9|94768.7|94873.2|94771.3|94866.1|94764.6|34
1646103290000|2022-03-01 02:54:50|94869.8|94768.6|94872.2|94762.1|94872.3|94769|94868.2|94762.1|21
1646103300000|2022-03-01 02:55:00|94870.9|94763.7|94870|94765.8|94871.1|94767.2|94867.3|94763.1|32
1646103310000|2022-03-01 02:55:10|94869.7|94765.9|94869.1|94766.1|94870.2|94769.1|94866.3|94765.4|35
1646103320000|2022-03-01 02:55:20|94869|94765.6|94872.1|94770.6|94872.1|94771.2|94867.9|94765|32
1646103330000|2022-03-01 02:55:30|94872.4|94770.5|94875.2|94771.3|94876.4|94773.2|94872.4|94765.8|28
1646103340000|2022-03-01 02:55:40|94875.3|94771.6|94876.4|94769.9|94878|94772.1|94873.6|94769.5|28
1646103350000|2022-03-01 02:55:50|94875.9|94770.1|94873.2|94774.8|94875.9|94774.8|94867.3|94769.8|23
1646103360000|2022-03-01 02:56:00|94873.3|94774.7|94877.4|94772.8|94877.5|94776.2|94868.3|94771.8|35
1646103370000|2022-03-01 02:56:10|94877.1|94773.4|94876.6|94774.6|94878.7|94774.6|94876.4|94773.4|13
1646103380000|2022-03-01 02:56:20|94875.9|94774.7|94871.4|94776.3|94877.7|94782.6|94868.3|94773.7|30
1646103390000|2022-03-01 02:56:30|94871.8|94776.5|94880|94781.2|94880.7|94782.1|94871.8|94776.5|28
1646103400000|2022-03-01 02:56:40|94879.8|94780.9|94882.4|94787.1|94889|94787.6|94879.8|94776.3|35
1646103410000|2022-03-01 02:56:50|94883|94785.7|94881.9|94779.9|94887.6|94785.7|94880.7|94779.7|35
1646103420000|2022-03-01 02:57:00|94877.7|94780.4|94879.4|94775.7|94881.8|94780.4|94875.6|94775.1|33
1646103430000|2022-03-01 02:57:10|94878.6|94775.9|94876.6|94770.6|94882.3|94776.1|94876.4|94769.4|34
1646103440000|2022-03-01 02:57:20|94876.5|94771.2|94878.8|94774|94880.6|94775.2|94875.9|94770.1|22
1646103450000|2022-03-01 02:57:30|94878.7|94774.4|94872.1|94774.2|94878.7|94778.5|94871.4|94773.7|34
1646103460000|2022-03-01 02:57:40|94872.2|94774.3|94877.2|94773.4|94878.1|94778.4|94871.7|94772.7|38
1646103470000|2022-03-01 02:57:50|94875.1|94775.3|94877.6|94778.9|94880.2|94778.9|94874.7|94771.9|32
1646103480000|2022-03-01 02:58:00|94877.4|94778.8|94878|94782.2|94878.5|94782.6|94875.4|94777.3|20
1646103490000|2022-03-01 02:58:10|94877.1|94782.7|94901.1|94789.6|94901.1|94795.9|94877.1|94777.4|42
1646103500000|2022-03-01 02:58:20|94902.2|94791.2|94887.8|94788.1|94902.2|94793.3|94887.7|94786.8|35
1646103510000|2022-03-01 02:58:30|94889.7|94787.5|94884.4|94785.5|94893.6|94792|94884.4|94783.8|50
1646103520000|2022-03-01 02:58:40|94883.9|94785.3|94887.7|94776.5|94887.7|94785.3|94883|94775.3|39
1646103530000|2022-03-01 02:58:50|94887.1|94775.7|94884.4|94782.9|94890.2|94782.9|94884.4|94775.6|24
1646103540000|2022-03-01 02:59:00|94885.2|94782.5|94891.1|94784.5|94891.1|94785.7|94884.6|94780.1|47
1646103550000|2022-03-01 02:59:10|94888.9|94787.9|94889.2|94785.9|94890.2|94787.9|94887.1|94784.4|52
1646103560000|2022-03-01 02:59:20|94888.8|94786.5|94888.1|94783.8|94892.8|94786.9|94888.1|94783.8|40
1646103570000|2022-03-01 02:59:30|94888|94786.4|94891.9|94789.6|94892.9|94792.4|94883.3|94786.1|45
1646103580000|2022-03-01 02:59:40|94892.1|94788.9|94896|94785|94898.8|94789.4|94891.8|94785|52
1646103590000|2022-03-01 02:59:50|94895.2|94785.7|94892.6|94786.1|94896.4|94786.9|94890.8|94782.3|44
1646103600000|2022-03-01 03:00:00|94893.6|94787.1|94887.8|94782.6|94894.7|94788|94886.6|94779.1|36
1646103610000|2022-03-01 03:00:10|94887.9|94784.3|94886.5|94783|94889.2|94784.3|94884.9|94781.5|29
1646103620000|2022-03-01 03:00:20|94886.4|94784.3|94886.4|94782.9|94888|94786.7|94885.3|94782.2|32
1646103630000|2022-03-01 03:00:30|94886.5|94782.7|94884.5|94781.2|94888.6|94788.2|94880.9|94780.1|34
1646103640000|2022-03-01 03:00:40|94884.8|94780.6|94887.3|94776.3|94891.7|94781.5|94884.1|94775.5|20
1646103650000|2022-03-01 03:00:50|94886.9|94776.6|94890.1|94780.7|94891.6|94782.2|94885.2|94775.2|37
1646103660000|2022-03-01 03:01:00|94890.4|94780.6|94882.3|94783.3|94891.3|94787.4|94878.8|94779.8|48
1646103670000|2022-03-01 03:01:10|94882.4|94783.5|94880.8|94780.3|94882.8|94784.9|94879.1|94779.6|28
1646103680000|2022-03-01 03:01:20|94880.5|94781.3|94878.9|94782.4|94882.1|94787.1|94876.7|94781.3|26
1646103690000|2022-03-01 03:01:30|94879.2|94782.7|94886.2|94780.5|94887|94787.8|94877.3|94780|38
1646103700000|2022-03-01 03:01:40|94886.6|94777.1|94887.1|94778.7|94889.4|94781|94885.3|94776.6|20
1646103710000|2022-03-01 03:01:50|94885.7|94779.3|94886.4|94782.4|94889.7|94785.3|94885.1|94777.3|33
1646103720000|2022-03-01 03:02:00|94886.5|94782.1|94885.5|94783.3|94887.7|94787.8|94883.4|94780.5|26
1646103730000|2022-03-01 03:02:10|94885.6|94783.4|94883.2|94788.3|94886.9|94788.3|94881.9|94780.6|30
1646103740000|2022-03-01 03:02:20|94884.3|94788.1|94886|94782|94886|94788.1|94882.1|94780.2|25
1646103750000|2022-03-01 03:02:30|94885.2|94781.2|94886.8|94778.1|94887.5|94786.8|94884.8|94778|30
1646103760000|2022-03-01 03:02:40|94885.8|94777.1|94889.4|94781.2|94889.4|94784.2|94880.3|94774.8|23
1646103770000|2022-03-01 03:02:50|94891.2|94780.8|94886.4|94784.7|94891.2|94784.7|94886.3|94779.8|25
1646103780000|2022-03-01 03:03:00|94886.5|94782.5|94882.5|94788.3|94889.1|94788.3|94882.5|94781.1|31
1646103790000|2022-03-01 03:03:10|94882.2|94788.8|94885|94784.1|94885|94788.8|94880.4|94783.6|25
1646103800000|2022-03-01 03:03:20|94885.4|94783.8|94880|94785.6|94885.4|94785.6|94879.7|94783.5|21
1646103810000|2022-03-01 03:03:30|94880.1|94785.8|94879.4|94789.4|94880.8|94791.3|94878.1|94785.6|18
1646103820000|2022-03-01 03:03:40|94880.9|94788.3|94881.5|94787.4|94881.5|94789.4|94879.8|94786.7|12
1646103830000|2022-03-01 03:03:50|94884|94783.1|94879.4|94783.8|94884|94792.5|94877.6|94783.1|30
1646103840000|2022-03-01 03:04:00|94879.7|94786.2|94883.7|94786.8|94884.2|94789.2|94879.7|94785.9|22
1646103850000|2022-03-01 03:04:10|94883.8|94787|94882.7|94786.2|94884.9|94788.5|94880|94785.2|24
1646103860000|2022-03-01 03:04:20|94880.6|94787.4|94882.8|94788.4|94883.3|94790.5|94880.1|94782.5|21
1646103870000|2022-03-01 03:04:30|94883|94788.7|94884.9|94784.9|94886.4|94791.3|94882.6|94781.6|19
1646103880000|2022-03-01 03:04:40|94886.3|94781.3|94883.5|94786.8|94889.5|94788.8|94882.3|94780|16
1646103890000|2022-03-01 03:04:50|94885.3|94787.3|94884.3|94782.4|94885.9|94788.3|94883.6|94781.3|17
1646103900000|2022-03-01 03:05:00|94884.9|94786.6|94880.7|94787.7|94886.4|94793.2|94880.5|94782.9|27
1646103910000|2022-03-01 03:05:10|94882|94788.1|94884.2|94786.7|94884.6|94789.4|94882|94784.7|20
1646103920000|2022-03-01 03:05:20|94884|94787|94884.7|94787.8|94885.5|94791.2|94882.1|94786.7|21
1646103930000|2022-03-01 03:05:30|94886|94787.7|94882.9|94788.8|94886.9|94796|94881.7|94786.6|26
1646103940000|2022-03-01 03:05:40|94884.7|94791.7|94893.4|94781.4|94893.4|94791.7|94883.6|94781.4|30
1646103950000|2022-03-01 03:05:50|94892.2|94782|94887.6|94784.1|94894.2|94785.1|94887.6|94781.9|28
1646103960000|2022-03-01 03:06:00|94888.2|94783.4|94886.4|94782.3|94892.2|94785.2|94884.7|94780.5|24
1646103970000|2022-03-01 03:06:10|94885.1|94782.6|94887.5|94785.7|94891.3|94787.4|94885.1|94778.4|41
1646103980000|2022-03-01 03:06:20|94887.4|94784.1|94889.8|94784.5|94890.4|94786.2|94886.8|94782|32
1646103990000|2022-03-01 03:06:30|94890|94784.1|94890.2|94781.6|94892|94784.1|94889.2|94780.7|20
1646104000000|2022-03-01 03:06:40|94888.3|94782.6|94881.5|94780.8|94889|94785.7|94878.9|94779|30
1646104010000|2022-03-01 03:06:50|94881.8|94779.7|94874.7|94769.5|94883.3|94781.9|94873.8|94769.3|42
1646104020000|2022-03-01 03:07:00|94874.6|94769.4|94874.1|94772.2|94875.3|94775.4|94871.3|94769.4|28
1646104030000|2022-03-01 03:07:10|94874|94772.1|94869.6|94769.5|94879.1|94772.1|94868.6|94760.3|34
1646104040000|2022-03-01 03:07:20|94869.9|94769.9|94867.1|94763|94873|94770.1|94866.6|94762.4|44
1646104050000|2022-03-01 03:07:30|94866.7|94763.2|94867.5|94763.7|94868|94766.7|94864.9|94762.2|45
1646104060000|2022-03-01 03:07:40|94866.7|94766.1|94863.3|94764.1|94868.2|94768.4|94862.1|94762|59
1646104070000|2022-03-01 03:07:50|94863.7|94764.4|94863.7|94762.9|94866.5|94765.2|94862.5|94761.5|26
1646104080000|2022-03-01 03:08:00|94864.5|94762.1|94861.2|94759.5|94865.3|94762.6|94860.8|94755.1|26
1646104090000|2022-03-01 03:08:10|94861.9|94758.6|94865.3|94756.9|94865.4|94759.3|94861|94756.9|25
1646104100000|2022-03-01 03:08:20|94865.5|94756.1|94866.3|94758.6|94866.3|94760.7|94862.3|94756.1|44
1646104110000|2022-03-01 03:08:30|94865.7|94758.9|94862|94758.7|94865.7|94763.5|94859.4|94758.1|33
1646104120000|2022-03-01 03:08:40|94863.4|94757.6|94864.3|94760|94864.3|94760.6|94858.4|94757.6|25
1646104130000|2022-03-01 03:08:50|94864.2|94759.9|94858|94762.1|94864.2|94767.7|94856.6|94759.9|27
1646104140000|2022-03-01 03:09:00|94857.8|94761.9|94859.3|94766.6|94859.3|94768.1|94856.9|94761.3|35
1646104150000|2022-03-01 03:09:10|94859.2|94766.5|94857.8|94759|94861.5|94766.6|94857.3|94758.9|22
1646104160000|2022-03-01 03:09:20|94858.3|94759.4|94857.5|94763.9|94858.3|94769.7|94855.8|94759.4|17
1646104170000|2022-03-01 03:09:30|94855.5|94766.1|94857.4|94767.2|94857.4|94770|94855.3|94763.2|20
1646104180000|2022-03-01 03:09:40|94857.1|94767.1|94859.9|94765.2|94859.9|94767.8|94856.3|94762.9|22
1646104190000|2022-03-01 03:09:50|94860.3|94765.8|94860.7|94765.6|94861.8|94766.4|94859.5|94765|27
1646104200000|2022-03-01 03:10:00|94861.8|94763.7|94858.3|94768.9|94863.4|94771.5|94858.3|94763.7|27
1646104210000|2022-03-01 03:10:10|94857.2|94769.5|94871.5|94766.7|94880.2|94772.6|94857.2|94764.3|32
1646104220000|2022-03-01 03:10:20|94871.3|94767.9|94869.8|94774.4|94873.4|94774.4|94869.1|94766.7|36
1646104230000|2022-03-01 03:10:30|94870.6|94772.7|94873.5|94772.2|94876.2|94773.9|94870.6|94769.5|29
1646104240000|2022-03-01 03:10:40|94874.4|94770.6|94871.6|94780|94875.6|94782.2|94869.7|94770.3|19
1646104250000|2022-03-01 03:10:50|94872.3|94779.4|94872.2|94776.8|94874.1|94779.4|94871.6|94776.6|12
1646104260000|2022-03-01 03:11:00|94871.3|94776.6|94875.7|94771.6|94878.4|94776.6|94871.3|94770|27
1646104270000|2022-03-01 03:11:10|94875.9|94771.4|94872|94770.6|94877.6|94773.7|94871.3|94768|21
1646104280000|2022-03-01 03:11:20|94872.3|94769.7|94870.1|94764.2|94875.6|94770.4|94867.4|94762.2|40
1646104290000|2022-03-01 03:11:30|94872.3|94762.5|94870.6|94769|94872.8|94769.9|94867.9|94761.2|40
1646104300000|2022-03-01 03:11:40|94870.3|94767.5|94871.3|94768|94873.4|94769|94869.2|94765.8|28
1646104310000|2022-03-01 03:11:50|94871.5|94768.3|94867|94774.4|94872.3|94775.1|94866.6|94766.9|23
1646104320000|2022-03-01 03:12:00|94863.5|94773.8|94886.2|94774.9|94886.2|94782.2|94863.5|94773.8|42
1646104330000|2022-03-01 03:12:10|94884.9|94773.3|94884.5|94776|94886.7|94778.9|94882.3|94773.3|19
1646104340000|2022-03-01 03:12:20|94884.2|94775.5|94887|94782.5|94887.9|94786.6|94882.5|94775.5|40
1646104350000|2022-03-01 03:12:30|94886.9|94781.8|94894.3|94788.4|94896.9|94790.8|94886.7|94777.3|42
1646104360000|2022-03-01 03:12:40|94896.3|94788.7|94902.6|94787|94902.7|94790.7|94893.8|94787|23
1646104370000|2022-03-01 03:12:50|94901.4|94787.2|94897.7|94792.3|94901.4|94793.8|94894.8|94787.2|11
1646104380000|2022-03-01 03:13:00|94897.3|94792.5|94900.8|94791.9|94901.5|94793|94895.9|94791.2|25
1646104390000|2022-03-01 03:13:10|94901.1|94792.1|94902.2|94789.9|94902.4|94793.3|94898.9|94789.9|15
1646104400000|2022-03-01 03:13:20|94903.6|94789.4|94901.8|94794.6|94903.6|94796.3|94898.1|94788.4|19
1646104410000|2022-03-01 03:13:30|94901.6|94794.2|94899.5|94797.4|94901.6|94797.7|94898|94794.2|11
1646104420000|2022-03-01 03:13:40|94897.5|94797.7|94895|94794.2|94897.7|94805|94894.3|94794.2|16
1646104430000|2022-03-01 03:13:50|94894.7|94794.5|94898.7|94790.4|94902.3|94795.7|94894.7|94787|23
1646104440000|2022-03-01 03:14:00|94899.5|94789.5|94896.7|94791.5|94902.3|94792.3|94896.7|94787.4|26
1646104450000|2022-03-01 03:14:10|94897.7|94790|94892.7|94797.7|94900.2|94797.7|94892.7|94789.4|19
1646104460000|2022-03-01 03:14:20|94892.9|94796.2|94892.3|94797.9|94895.2|94800|94892.3|94796.1|23
1646104470000|2022-03-01 03:14:30|94893.5|94796.7|94896.4|94791.6|94897.2|94799|94890.8|94790.4|29
1646104480000|2022-03-01 03:14:40|94896.8|94791.3|94898.7|94790.8|94898.9|94791.5|94896.2|94789.6|16
1646104490000|2022-03-01 03:14:50|94898.9|94792.3|94897.9|94790.8|94898.9|94794.3|94893.6|94790.8|27
1646104500000|2022-03-01 03:15:00|94897.4|94792.5|94900.3|94790.8|94900.9|94793.2|94895.1|94788.3|30
1646104510000|2022-03-01 03:15:10|94900|94791.7|94904.8|94796.2|94908|94801.2|94897.4|94791.7|37
1646104520000|2022-03-01 03:15:20|94904.2|94795.5|94908.5|94802.1|94909.7|94805.2|94903.4|94793.7|30
1646104530000|2022-03-01 03:15:30|94909.1|94801.9|94909.3|94805.7|94913.2|94809.6|94907|94801.8|42
1646104540000|2022-03-01 03:15:40|94908.6|94805|94910.1|94804.7|94910.8|94806|94907.7|94803.1|33
1646104550000|2022-03-01 03:15:50|94910.4|94804.5|94909.3|94805.5|94912.9|94807.4|94908.3|94803.3|27
1646104560000|2022-03-01 03:16:00|94908|94806.5|94907.5|94802.7|94910.2|94806.8|94905.9|94800.7|29
1646104570000|2022-03-01 03:16:10|94907|94803.6|94910.4|94805.8|94910.4|94806|94906.8|94800.4|25
1646104580000|2022-03-01 03:16:20|94911.1|94805.3|94910|94809.1|94913.8|94809.1|94909.3|94804.6|30
1646104590000|2022-03-01 03:16:30|94909.7|94808.4|94915.1|94808.6|94915.8|94809.9|94909.7|94805.6|28
1646104600000|2022-03-01 03:16:40|94914.4|94809.1|94915.3|94806.4|94917.1|94809.2|94914.4|94806|16
1646104610000|2022-03-01 03:16:50|94914|94807.1|94907.8|94805.5|94914|94807.6|94907.1|94804.4|24
1646104620000|2022-03-01 03:17:00|94907.4|94805.8|94910.2|94803.3|94910.3|94806.3|94906.7|94801.4|23
1646104630000|2022-03-01 03:17:10|94908.6|94803.8|94907.8|94804.2|94909.8|94807.6|94906.1|94802.4|48
1646104640000|2022-03-01 03:17:20|94908.9|94803.7|94903.5|94804|94909.8|94806.7|94903.2|94803|26
1646104650000|2022-03-01 03:17:30|94904.8|94804.3|94905.5|94800.7|94908.9|94805.6|94900.8|94798.1|41
1646104660000|2022-03-01 03:17:40|94905.2|94801.3|94905.9|94802.4|94907.6|94802.4|94904.5|94799.8|17
1646104670000|2022-03-01 03:17:50|94904.9|94801.8|94906.2|94802.4|94908.1|94804.1|94904|94800.5|20
1646104680000|2022-03-01 03:18:00|94907.1|94802.3|94901.7|94799.8|94909.3|94803.9|94901.3|94799.3|14
1646104690000|2022-03-01 03:18:10|94902|94800.1|94903.1|94801.2|94904.4|94801.5|94900.9|94800|28
1646104700000|2022-03-01 03:18:20|94900.7|94802.1|94899.7|94804.2|94908|94807.9|94899.7|94800.1|20
1646104710000|2022-03-01 03:18:30|94900.2|94804.4|94901|94801.3|94903.7|94804.4|94900.2|94799.5|21
1646104720000|2022-03-01 03:18:40|94901.1|94801.5|94900.6|94804.2|94901.1|94806.7|94898.7|94801.5|14
1646104730000|2022-03-01 03:18:50|94900.3|94803.7|94890|94775.7|94900.6|94803.7|94882.6|94775.6|44
1646104740000|2022-03-01 03:19:00|94886.7|94778.2|94884.5|94779.8|94887.3|94784.9|94881.7|94778|25
1646104750000|2022-03-01 03:19:10|94883.9|94780.5|94880.1|94775.5|94884.8|94780.5|94873.3|94773.6|34
1646104760000|2022-03-01 03:19:20|94880.9|94775.2|94878.3|94771.8|94880.9|94775.2|94876.3|94769.3|31
1646104770000|2022-03-01 03:19:30|94877.8|94771.3|94878.8|94774|94879.6|94775.2|94876.5|94770.7|21
1646104780000|2022-03-01 03:19:40|94878|94774.3|94874|94767.2|94878|94777.1|94870.5|94766.4|41
1646104790000|2022-03-01 03:19:50|94875.4|94765.8|94877|94766.9|94878.2|94769.4|94873.7|94765.5|34
1646104800000|2022-03-01 03:20:00|94876.1|94767.2|94876.1|94772.4|94876.1|94774.3|94871.6|94766|34
1646104810000|2022-03-01 03:20:10|94875.4|94772.9|94877.5|94769.1|94878.8|94772.9|94874.9|94768.4|22
1646104820000|2022-03-01 03:20:20|94877|94769.3|94877.3|94769|94879.2|94770.6|94874.8|94768.6|12
1646104830000|2022-03-01 03:20:30|94876.9|94769.1|94873.6|94776.4|94877.3|94778.9|94873.6|94769.1|10
1646104840000|2022-03-01 03:20:40|94872.6|94776.2|94875.5|94774.8|94875.9|94777.3|94872.3|94773.7|23
1646104850000|2022-03-01 03:20:50|94875.4|94774.7|94876.8|94770.4|94877.8|94774.8|94873.2|94769.8|21
1646104860000|2022-03-01 03:21:00|94877.3|94770|94878.4|94772.8|94879.8|94774|94875.8|94769.9|26
1646104870000|2022-03-01 03:21:10|94879.2|94772.6|94877.7|94772.7|94880.2|94773.7|94877.6|94772|20
1646104880000|2022-03-01 03:21:20|94877.6|94772.5|94876.4|94775.6|94878.7|94776.5|94874.5|94772|17
1646104890000|2022-03-01 03:21:30|94875.6|94776.3|94879.4|94776.6|94881.5|94778.7|94875|94773|19
1646104900000|2022-03-01 03:21:40|94880.3|94776.7|94879.5|94776.9|94883.4|94777.5|94879.3|94775.7|13
1646104910000|2022-03-01 03:21:50|94881.3|94776.5|94879|94777.1|94882.6|94778.1|94878.9|94774.4|32
1646104920000|2022-03-01 03:22:00|94878.9|94777|94879.9|94776.7|94881.3|94780.1|94877|94776.5|41
1646104930000|2022-03-01 03:22:10|94879|94777.3|94878.9|94770.8|94880|94778|94873.2|94769|50
1646104940000|2022-03-01 03:22:20|94878.4|94770.2|94879.6|94771.7|94881|94771.7|94877|94769.9|24
1646104950000|2022-03-01 03:22:30|94881|94770.9|94875.1|94772|94881.1|94773.9|94874.8|94770.9|15
1646104960000|2022-03-01 03:22:40|94875.5|94771.7|94873.1|94769.9|94875.7|94775.2|94871.6|94769.7|21
1646104970000|2022-03-01 03:22:50|94872.7|94769.4|94871.7|94769|94873.4|94770.1|94871.2|94768|28
1646104980000|2022-03-01 03:23:00|94872.2|94768.7|94877.7|94774.1|94878.9|94775|94869.8|94768.5|27
1646104990000|2022-03-01 03:23:10|94877.3|94773.6|94878.1|94773.2|94879.8|94774.2|94876.6|94771.4|30
1646105000000|2022-03-01 03:23:20|94879|94772.7|94878.8|94772.4|94880.8|94774.6|94878.2|94771.9|26
1646105010000|2022-03-01 03:23:30|94879.1|94772.7|94873|94769.5|94879.1|94773.8|94869.3|94768.5|29
1646105020000|2022-03-01 03:23:40|94872.8|94769.8|94868.4|94766.3|94875.1|94772.7|94868|94765.1|37
1646105030000|2022-03-01 03:23:50|94867.8|94764.6|94864.9|94760.6|94869.6|94764.6|94864|94760.2|27
1646105040000|2022-03-01 03:24:00|94866.3|94761.7|94865.2|94763.8|94866.7|94765.8|94862.9|94757.1|43
1646105050000|2022-03-01 03:24:10|94865.3|94763.9|94865.8|94761.3|94867.3|94767.6|94863.6|94760.4|43
1646105060000|2022-03-01 03:24:20|94865.7|94761.2|94857.6|94762.5|94865.7|94763.3|94857.6|94759.2|34
1646105070000|2022-03-01 03:24:30|94857.3|94762.9|94860.5|94758.4|94861.1|94764|94855.3|94757.6|25
1646105080000|2022-03-01 03:24:40|94859.7|94757.9|94859.5|94755.6|94862.2|94757.9|94859.5|94754.5|24
1646105090000|2022-03-01 03:24:50|94859|94753.8|94851.4|94753.8|94863.2|94754.2|94851.4|94750.7|26
1646105100000|2022-03-01 03:25:00|94818.6|94732.4|94809|94711.7|94818.6|94732.4|94799|94700.3|36
1646105110000|2022-03-01 03:25:10|94810|94712.5|94807.6|94711.9|94816.1|94720.9|94807.6|94710.7|51
1646105120000|2022-03-01 03:25:20|94807.5|94711.7|94818.6|94713.2|94823.4|94721.4|94807.3|94705.1|42
1646105130000|2022-03-01 03:25:30|94819.9|94714|94811.3|94708.1|94819.9|94723|94810.7|94705.8|43
1646105140000|2022-03-01 03:25:40|94811|94708.3|94815.1|94710.4|94818.6|94713.2|94811|94707.1|37
1646105150000|2022-03-01 03:25:50|94816.5|94710.2|94811.7|94719.8|94817|94720|94811|94708.3|29
1646105160000|2022-03-01 03:26:00|94809.8|94718.5|94810.2|94717.7|94811|94730|94801.3|94715.3|18
1646105170000|2022-03-01 03:26:10|94809.4|94715|94803.4|94731|94810.7|94735.5|94802.1|94709|32
1646105180000|2022-03-01 03:26:20|94803.2|94731.5|94805.8|94708.9|94806|94731.5|94803|94708.9|10
1646105190000|2022-03-01 03:26:30|94805.5|94708.6|94802.5|94719.9|94806.9|94720.8|94802.2|94707.6|35
1646105200000|2022-03-01 03:26:40|94803.3|94717.5|94802.8|94726.6|94805.4|94728.8|94802.1|94713.5|47
1646105210000|2022-03-01 03:26:50|94807|94706.7|94808.6|94717.9|94808.6|94720.1|94804|94706.7|15
1646105220000|2022-03-01 03:27:00|94805.1|94711.2|94821.9|94726.9|94823.8|94742.4|94804.2|94706.2|46
1646105230000|2022-03-01 03:27:10|94821.7|94726.8|94821.2|94733.9|94822.6|94734.4|94818|94718.7|34
1646105240000|2022-03-01 03:27:20|94820.4|94733.7|94821.2|94726.7|94832|94740.8|94816.3|94716|31
1646105250000|2022-03-01 03:27:30|94820.6|94726.5|94819|94738.6|94834.6|94757.4|94818.5|94721.5|30
1646105260000|2022-03-01 03:27:40|94821.4|94741.6|94818.5|94721.7|94821.6|94741.6|94818.3|94721.7|25
1646105270000|2022-03-01 03:27:50|94818.4|94721.4|94823|94731|94823|94731|94818.3|94721.3|14
1646105280000|2022-03-01 03:28:00|94818.3|94721.3|94821.2|94753.3|94825.2|94753.3|94817.3|94721.3|36
1646105290000|2022-03-01 03:28:10|94816.9|94753.2|94820|94733|94820|94753.2|94814.3|94726|26
1646105300000|2022-03-01 03:28:20|94818.1|94723.7|94819.8|94729.8|94820|94733.8|94818.1|94723.1|22
1646105310000|2022-03-01 03:28:30|94816.8|94719.8|94814.2|94739.4|94822.7|94739.4|94814.2|94719.2|8
1646105320000|2022-03-01 03:28:40|94816.8|94719.8|94815.7|94729.3|94820|94729.4|94814.9|94719.8|21
1646105330000|2022-03-01 03:28:50|94815.6|94729.4|94813.9|94716.9|94815.9|94734.5|94813.7|94716.9|22
1646105340000|2022-03-01 03:29:00|94814.6|94739.4|94814.5|94720.7|94816.4|94739.4|94812.6|94716.1|36
1646105350000|2022-03-01 03:29:10|94820.1|94717.9|94815.3|94725.3|94820.1|94739.8|94809.6|94717.9|18
1646105360000|2022-03-01 03:29:20|94815.5|94724.3|94809.8|94729.1|94825|94729.1|94809.8|94709|41
1646105370000|2022-03-01 03:29:30|94809.7|94728.8|94827.4|94732.9|94827.4|94733.8|94809.7|94716.5|32
1646105380000|2022-03-01 03:29:40|94826.9|94730.9|94825.5|94736.7|94828.4|94740.8|94824.7|94729.7|49
1646105390000|2022-03-01 03:29:50|94827.7|94734.4|94819.1|94727.2|94827.7|94738.6|94816.8|94726.4|48
1646105400000|2022-03-01 03:30:00|94814.1|94727.4|94814|94728|94818.1|94739|94811.9|94720|44
1646105410000|2022-03-01 03:30:10|94810.3|94729|94819.2|94725.9|94819.8|94730.4|94809.8|94721.5|25
1646105420000|2022-03-01 03:30:20|94820.4|94724.5|94819|94731|94821.2|94732|94816.2|94724.5|27
1646105430000|2022-03-01 03:30:30|94819.8|94728.7|94815.6|94737.1|94822|94740.8|94815.2|94726.9|24
1646105440000|2022-03-01 03:30:40|94821.3|94719.6|94834|94720.9|94835.2|94730.5|94819|94716.6|48
1646105450000|2022-03-01 03:30:50|94833.9|94721.1|94830.4|94723.7|94834.2|94726.3|94829.5|94717.4|46
1646105460000|2022-03-01 03:31:00|94830|94724.2|94832|94721.6|94832.5|94726.4|94829.8|94721.6|34
1646105470000|2022-03-01 03:31:10|94832.1|94721.7|94831.1|94723.2|94833|94724.1|94830.8|94720.5|39
1646105480000|2022-03-01 03:31:20|94828.5|94727.4|94830.8|94720.5|94830.8|94728|94824.7|94718.8|24
1646105490000|2022-03-01 03:31:30|94832.2|94718.6|94829.7|94724.4|94832.9|94727|94824.7|94717|48
1646105500000|2022-03-01 03:31:40|94829.9|94724.5|94833.1|94731.1|94835.2|94733.5|94829.9|94724.5|30
1646105510000|2022-03-01 03:31:50|94833.2|94730.8|94834.7|94730.2|94835|94732.2|94832.6|94729.6|17
1646105520000|2022-03-01 03:32:00|94834|94730.3|94834.9|94730.9|94837.2|94731.8|94832.6|94728.2|37
1646105530000|2022-03-01 03:32:10|94833.9|94729.9|94831.8|94727.4|94834.9|94731|94830|94726.9|51
1646105540000|2022-03-01 03:32:20|94831.9|94727.5|94830|94724.8|94833.2|94727.9|94829.9|94724.3|38
1646105550000|2022-03-01 03:32:30|94829.9|94724.7|94830.5|94726.3|94831.6|94727.7|94826.3|94724.7|24
1646105560000|2022-03-01 03:32:40|94830.4|94728|94836.8|94736.2|94837.1|94738.8|94829.7|94725.5|56
1646105570000|2022-03-01 03:32:50|94836.1|94737.3|94837.5|94736.7|94839.4|94738.7|94835.7|94735.2|22
1646105580000|2022-03-01 03:33:00|94839.3|94736.9|94839.3|94739.1|94841.3|94739.7|94837.3|94735.3|43
1646105590000|2022-03-01 03:33:10|94838.5|94739.4|94837.9|94741.5|94839.5|94741.5|94834.2|94736.6|43
1646105600000|2022-03-01 03:33:20|94838|94741.6|94840.8|94734.6|94840.8|94741.7|94837|94734.6|26
1646105610000|2022-03-01 03:33:30|94840.6|94734.3|94840.6|94738.8|94841.2|94740|94836.9|94734.3|42
1646105620000|2022-03-01 03:33:40|94840|94738.3|94840.8|94738.9|94841.8|94739.9|94837.8|94736.5|38
1646105630000|2022-03-01 03:33:50|94841.3|94738.8|94838.8|94742.4|94842.1|94743.6|94838.1|94738.6|34
1646105640000|2022-03-01 03:34:00|94838.7|94742.3|94840.8|94743.7|94841.5|94745.6|94838.2|94741.6|28
1646105650000|2022-03-01 03:34:10|94840.5|94744|94838.9|94746.1|94842.4|94746.6|94837.7|94740.7|29
1646105660000|2022-03-01 03:34:20|94839.3|94746.2|94844.2|94742.1|94844.8|94750.9|94839.2|94742.1|22
1646105670000|2022-03-01 03:34:30|94844.1|94742.5|94847.2|94740.7|94851.5|94742.6|94844.1|94737.2|26
1646105680000|2022-03-01 03:34:40|94847.1|94740.6|94844.8|94743.7|94848|94745.4|94843.5|94739.5|33
1646105690000|2022-03-01 03:34:50|94844.5|94743.5|94842.3|94748.6|94846.2|94748.6|94841.4|94741.9|21
1646105700000|2022-03-01 03:35:00|94841.5|94746.1|94840.3|94745.8|94844.2|94748.8|94838.8|94741.6|24
1646105710000|2022-03-01 03:35:10|94840.4|94745.9|94842.7|94746.2|94845.2|94747.3|94840.4|94740.8|25
1646105720000|2022-03-01 03:35:20|94843.3|94741.8|94841.7|94748|94844|94749.9|94840.9|94741.6|30
1646105730000|2022-03-01 03:35:30|94841.2|94747.7|94847.5|94744.9|94848.4|94749|94840.7|94744.9|30
1646105740000|2022-03-01 03:35:40|94847.3|94744.6|94849.3|94745.7|94849.4|94747.8|94846.4|94744.6|29
1646105750000|2022-03-01 03:35:50|94848.6|94745.2|94846.9|94747.2|94849.7|94747.2|94844.5|94742.2|21
1646105760000|2022-03-01 03:36:00|94847.2|94747.5|94845.5|94752.9|94849.7|94753.4|94844.6|94745.1|27
1646105770000|2022-03-01 03:36:10|94845.7|94752.5|94847.4|94752.3|94848|94753.7|94845.5|94750.1|22
1646105780000|2022-03-01 03:36:20|94847.5|94752.5|94848.1|94753.8|94848.5|94756.6|94846.8|94752.5|30
1646105790000|2022-03-01 03:36:30|94848.6|94754.3|94851|94757.7|94851.4|94758.8|94845.5|94747.9|49
1646105800000|2022-03-01 03:36:40|94851.3|94756.8|94854.4|94752.5|94855.6|94758.1|94851.3|94751.3|68
1646105810000|2022-03-01 03:36:50|94854.5|94752.1|94854.6|94752.3|94857.8|94754.1|94854.1|94750.1|41
1646105820000|2022-03-01 03:37:00|94854.3|94752.7|94853.7|94753.4|94858.4|94755.4|94853.4|94751|30
1646105830000|2022-03-01 03:37:10|94853.4|94752.9|94851.6|94758.5|94854.8|94760.7|94849.8|94752.3|57
1646105840000|2022-03-01 03:37:20|94851.7|94758.7|94852.5|94758.7|94853.3|94759.8|94851.7|94756|29
1646105850000|2022-03-01 03:37:30|94852.9|94759.1|94854.4|94757|94854.5|94761.5|94851.8|94756.5|22
1646105860000|2022-03-01 03:37:40|94854.7|94756.3|94853.7|94760|94855.3|94760.7|94851.9|94755|10
1646105870000|2022-03-01 03:37:50|94853.1|94759|94856.8|94758.4|94858.7|94760.8|94853.1|94755.9|30
1646105880000|2022-03-01 03:38:00|94857.3|94756.6|94856.5|94753.5|94863|94758|94856.5|94752.8|37
1646105890000|2022-03-01 03:38:10|94857.2|94752.8|94847.4|94745.7|94857.2|94755.1|94845.1|94745.2|37
1646105900000|2022-03-01 03:38:20|94847.3|94745.6|94847.9|94745.3|94850.2|94749.9|94845.3|94744.4|27
1646105910000|2022-03-01 03:38:30|94849.4|94745|94849.1|94749.4|94851.8|94750.2|94847.6|94744.5|32
1646105920000|2022-03-01 03:38:40|94849.9|94749.6|94851.5|94746.4|94852.6|94749.6|94849.9|94746.2|23
1646105930000|2022-03-01 03:38:50|94851.8|94746.1|94854.3|94751.4|94854.3|94752.1|94848.9|94746|22
1646105940000|2022-03-01 03:39:00|94854.4|94751.5|94858|94749.4|94858.4|94757.8|94851.2|94749.4|29
1646105950000|2022-03-01 03:39:10|94858.1|94749.6|94855.5|94753.9|94859.3|94755.3|94853.5|94749.6|24
1646105960000|2022-03-01 03:39:20|94855.3|94753.8|94854.2|94751.2|94857.3|94754|94854.1|94750.8|33
1646105970000|2022-03-01 03:39:30|94854.3|94751.3|94852.9|94753.8|94857|94753.8|94852.7|94751.1|28
1646105980000|2022-03-01 03:39:40|94854|94754.4|94851.6|94753.5|94855.3|94756.1|94850.3|94751|22
1646105990000|2022-03-01 03:39:50|94851.3|94756.4|94850.4|94745.8|94854.3|94756.7|94850.4|94745.6|35
1646106000000|2022-03-01 03:40:00|94850.5|94745.9|94849.7|94741.7|94850.7|94749.6|94845.7|94741.5|44
1646106010000|2022-03-01 03:40:10|94849.2|94741.9|94843.2|94744.6|94851.1|94745.6|94843.2|94741.2|28
1646106020000|2022-03-01 03:40:20|94842.8|94744.8|94846.1|94745.6|94846.1|94748.4|94842.1|94744.8|27
1646106030000|2022-03-01 03:40:30|94845.7|94744.9|94851.5|94749|94851.5|94749.3|94843.8|94744|39
1646106040000|2022-03-01 03:40:40|94851.7|94749.4|94853.1|94749.3|94853.3|94754.6|94849|94748.2|26
1646106050000|2022-03-01 03:40:50|94852.6|94749.7|94856.5|94752.3|94859.5|94753.8|94852.1|94749|41
1646106060000|2022-03-01 03:41:00|94856.6|94752.8|94855.3|94753.8|94858|94753.9|94853.9|94751|31
1646106070000|2022-03-01 03:41:10|94854.8|94753.3|94854.6|94752.9|94857.2|94753.9|94851.5|94750.5|44
1646106080000|2022-03-01 03:41:20|94855.7|94752|94856.2|94750.2|94856.7|94753.1|94854.2|94749.4|37
1646106090000|2022-03-01 03:41:30|94857.2|94750.1|94856.8|94757.2|94857.2|94757.4|94853.7|94750.1|44
1646106100000|2022-03-01 03:41:40|94856.4|94757.3|94857|94761.2|94857.8|94763.6|94855.7|94756.8|23
1646106110000|2022-03-01 03:41:50|94859.1|94757.9|94865.2|94755|94867.6|94760.2|94857.2|94755|26
1646106120000|2022-03-01 03:42:00|94862.6|94756.9|94857.5|94754.7|94862.6|94756.9|94856.9|94751.6|31
1646106130000|2022-03-01 03:42:10|94858.2|94754|94856.1|94753.8|94859.5|94755|94854.8|94752.6|20
1646106140000|2022-03-01 03:42:20|94856.3|94754|94856|94757|94857|94759.4|94853.5|94754|13
1646106150000|2022-03-01 03:42:30|94855.8|94756.4|94855.1|94751.8|94858.7|94757.1|94854.8|94749.8|34
1646106160000|2022-03-01 03:42:40|94855.8|94750|94848.8|94749.4|94855.8|94750|94848.8|94747|36
1646106170000|2022-03-01 03:42:50|94849.2|94749.5|94851.6|94745.7|94852.5|94749.5|94849.2|94745.4|14
1646106180000|2022-03-01 03:43:00|94849.6|94746.5|94849.1|94746.6|94850.8|94747.2|94848.3|94745|22
1646106190000|2022-03-01 03:43:10|94849.4|94746.7|94851.5|94753.5|94855.3|94755.9|94849|94745.5|28
1646106200000|2022-03-01 03:43:20|94850.8|94753.7|94851.2|94753.6|94853|94755.2|94850.8|94751.6|22
1646106210000|2022-03-01 03:43:30|94852.1|94752.8|94851.6|94753.3|94852.6|94754.6|94850.3|94751.9|15
1646106220000|2022-03-01 03:43:40|94854.7|94749.8|94851.9|94754.1|94855.7|94754.1|94851.9|94748.2|8
1646106230000|2022-03-01 03:43:50|94851.5|94753|94854.9|94751.5|94855.2|94754.4|94851.4|94751.5|24
1646106240000|2022-03-01 03:44:00|94854.3|94752|94854.1|94753.3|94857.2|94755.1|94853.1|94748.8|15
1646106250000|2022-03-01 03:44:10|94854.8|94752.9|94855.2|94749.8|94855.2|94754|94852.5|94749.8|15
1646106260000|2022-03-01 03:44:20|94852.3|94751.9|94851.6|94758.2|94854.8|94760.8|94849.7|94751|24
1646106270000|2022-03-01 03:44:30|94850.5|94761|94850.5|94754.1|94851.8|94764|94846.4|94751.5|27
1646106280000|2022-03-01 03:44:40|94851.2|94750.5|94853.6|94755.7|94854|94755.7|94850|94750.4|32
1646106290000|2022-03-01 03:44:50|94852.5|94753.1|94861.1|94757.8|94861.1|94762.9|94849|94752.4|30
1646106300000|2022-03-01 03:45:00|94860.6|94758.6|94861.3|94759.7|94864.6|94761.2|94858.2|94754.9|23
1646106310000|2022-03-01 03:45:10|94860.8|94760.1|94858.4|94758.5|94862.2|94760.2|94857.1|94757.3|26
1646106320000|2022-03-01 03:45:20|94858.1|94758.7|94859.3|94758.2|94860.8|94758.8|94858.1|94757.6|12
1646106330000|2022-03-01 03:45:30|94858|94758.9|94856.6|94759.6|94858.8|94760.5|94855.4|94755.3|15
1646106340000|2022-03-01 03:45:40|94856.4|94758.7|94860.6|94754.4|94862.3|94759.1|94855.9|94753.9|11
1646106350000|2022-03-01 03:45:50|94858.6|94755|94862.8|94763.4|94862.8|94764.7|94856.8|94754.4|25
1646106360000|2022-03-01 03:46:00|94863.8|94762.4|94864.9|94761.9|94865.1|94763.7|94862|94760.8|23
1646106370000|2022-03-01 03:46:10|94863.5|94761.7|94870.8|94777.3|94880|94789.4|94863.5|94761.7|45
1646106380000|2022-03-01 03:46:20|94871.8|94778.1|94872.6|94776.6|94873.6|94778.6|94869.2|94771.9|20
1646106390000|2022-03-01 03:46:30|94874.1|94774.5|94871.4|94770.2|94874.1|94776.6|94869.8|94770|26
1646106400000|2022-03-01 03:46:40|94870.8|94770.7|94872|94769.2|94872.9|94770.7|94870.6|94768.7|10
1646106410000|2022-03-01 03:46:50|94871.9|94769.5|94872.1|94774|94873.5|94775.8|94870.5|94767.1|18
1646106420000|2022-03-01 03:47:00|94871|94773.3|94873.2|94768.8|94873.7|94773.3|94868.1|94768.7|31
1646106430000|2022-03-01 03:47:10|94873.5|94769.1|94873.3|94769.9|94874.5|94772.1|94871.8|94768.5|25
1646106440000|2022-03-01 03:47:20|94873.1|94769.6|94870.7|94767.8|94873.1|94769.9|94869.5|94767.7|20
1646106450000|2022-03-01 03:47:30|94869.6|94768.5|94868|94771.4|94869.6|94773.1|94866.6|94768.5|15
1646106460000|2022-03-01 03:47:40|94868.4|94770.7|94869.1|94769|94870.6|94770.9|94863.4|94768.4|27
1646106470000|2022-03-01 03:47:50|94868.9|94769.4|94870.6|94770.6|94870.6|94774.3|94867.5|94768.7|19
1646106480000|2022-03-01 03:48:00|94871.3|94769.2|94872.3|94766.5|94872.8|94769.2|94869.4|94765|35
1646106490000|2022-03-01 03:48:10|94872.2|94766.9|94871.7|94769|94872.5|94771.3|94870.2|94766.6|21
1646106500000|2022-03-01 03:48:20|94871.4|94768.7|94870.6|94767.9|94872.6|94770.9|94867.9|94767.8|15
1646106510000|2022-03-01 03:48:30|94870.7|94767.5|94869.5|94767.1|94872|94768.2|94868.9|94765.7|13
1646106520000|2022-03-01 03:48:40|94870.9|94765.4|94869.3|94766.6|94870.9|94769.6|94867.1|94765.4|17
1646106530000|2022-03-01 03:48:50|94869.2|94766.8|94869.7|94765.3|94869.7|94770.5|94864.1|94765.3|21
1646106540000|2022-03-01 03:49:00|94869.3|94765.2|94868.5|94763.9|94869.3|94766.7|94864.5|94763.9|40
1646106550000|2022-03-01 03:49:10|94867.4|94764|94866.9|94767.2|94867.4|94767.7|94863.3|94764|66
1646106560000|2022-03-01 03:49:20|94866.4|94767.9|94865.9|94771.5|94867.1|94771.5|94865.2|94767.3|16
1646106570000|2022-03-01 03:49:30|94866.5|94770.2|94859.2|94766.5|94866.5|94773.2|94858.7|94766.1|31
1646106580000|2022-03-01 03:49:40|94859.4|94766.1|94862.3|94774.4|94862.3|94774.6|94856.4|94763.8|25
1646106590000|2022-03-01 03:49:50|94862.1|94773.9|94866.2|94774.1|94869.1|94785.8|94862.1|94768.8|24
1646106600000|2022-03-01 03:50:00|94866.4|94774.2|94865.5|94783.1|94868.3|94784.2|94865.2|94773.8|25
1646106610000|2022-03-01 03:50:10|94864.1|94782|94865.6|94775|94869.2|94785.9|94864.1|94775|12
1646106620000|2022-03-01 03:50:20|94866|94775.5|94864.9|94768.2|94866.7|94775.5|94863.4|94767.7|29
1646106630000|2022-03-01 03:50:30|94864.7|94768.4|94863.8|94778.4|94866.7|94786.6|94862.3|94767.7|28
1646106640000|2022-03-01 03:50:40|94864.3|94779.6|94869.9|94781.7|94870.4|94784.8|94863.8|94774.5|15
1646106650000|2022-03-01 03:50:50|94868.4|94778.6|94868.4|94771.1|94872.8|94793.5|94865.7|94771.1|20
1646106660000|2022-03-01 03:51:00|94868.9|94770.7|94866.4|94772.1|94869.6|94772.2|94866.4|94769.2|12
1646106670000|2022-03-01 03:51:10|94867.7|94771.2|94868.2|94768|94868.7|94771.2|94867.7|94767.7|11
1646106680000|2022-03-01 03:51:20|94867.7|94768.7|94864.2|94776.3|94868.7|94776.3|94864.2|94767.5|13
1646106690000|2022-03-01 03:51:30|94864.7|94776.8|94864.8|94774.5|94865.2|94776.8|94863.8|94772.8|15
1646106700000|2022-03-01 03:51:40|94865.1|94771.8|94865.6|94769.3|94865.6|94772.9|94864.2|94769.3|15
1646106710000|2022-03-01 03:51:50|94865.8|94769.4|94863.3|94773.4|94865.8|94773.4|94863.3|94767.7|23
1646106720000|2022-03-01 03:52:00|94863.4|94773.7|94865|94772.1|94865.3|94775.1|94863.4|94772|22
1646106730000|2022-03-01 03:52:10|94864.6|94772|94867|94769.6|94867.3|94772.3|94864.5|94769.2|18
1646106740000|2022-03-01 03:52:20|94866.8|94769.2|94864.6|94774.6|94867.8|94774.6|94864.6|94768.4|20
1646106750000|2022-03-01 03:52:30|94865.2|94771.4|94867.8|94769.2|94867.9|94771.4|94865.2|94768.9|11
1646106760000|2022-03-01 03:52:40|94867.9|94770.3|94866.6|94769.6|94867.9|94772.3|94865.7|94769.6|11
1646106770000|2022-03-01 03:52:50|94866.4|94769.4|94864.2|94775.5|94868.2|94775.5|94864.2|94766.9|9
1646106780000|2022-03-01 03:53:00|94864.4|94773.7|94866.4|94769.2|94866.8|94773.7|94864.4|94769.2|21
1646106790000|2022-03-01 03:53:10|94866|94768.6|94866|94771.3|94867.5|94773|94865.1|94768.6|29
1646106800000|2022-03-01 03:53:20|94865.5|94770.8|94864.8|94772.7|94866.3|94772.7|94864.6|94769.2|19
1646106810000|2022-03-01 03:53:30|94864.3|94773.9|94867.1|94770.2|94868.4|94773.9|94861.7|94767.9|26
1646106820000|2022-03-01 03:53:40|94867.5|94769.6|94868.5|94769|94871.5|94772.1|94867.4|94768.9|17
1646106830000|2022-03-01 03:53:50|94868.2|94769.2|94868.4|94769.7|94868.6|94770.5|94866.7|94768.8|18
1646106840000|2022-03-01 03:54:00|94867.5|94769.1|94867.7|94767.4|94868.4|94770.7|94864.8|94766.2|15
1646106850000|2022-03-01 03:54:10|94868.3|94767.8|94867.6|94767.3|94868.3|94768.6|94865.1|94766.8|17
1646106860000|2022-03-01 03:54:20|94867.7|94767.4|94866.8|94764.2|94868.5|94771.4|94862|94764.2|29
1646106870000|2022-03-01 03:54:30|94866.1|94764.5|94862.8|94764.7|94866.3|94764.7|94862.8|94763.1|8
1646106880000|2022-03-01 03:54:40|94863.4|94763.3|94859.7|94765.8|94864.4|94766.9|94859.2|94761.4|16
1646106890000|2022-03-01 03:54:50|94859.6|94764.7|94865|94765.7|94865.4|94769.7|94859.5|94764.2|21
1646106900000|2022-03-01 03:55:00|94864.9|94765.5|94862.6|94770.4|94866.2|94779.8|94861.9|94763.5|22
1646106910000|2022-03-01 03:55:10|94862.7|94769.4|94865.6|94775.8|94868.4|94775.8|94859.8|94766.4|27
1646106920000|2022-03-01 03:55:20|94863|94781.9|94861.5|94775.4|94867.1|94781.9|94860.8|94770.3|9
1646106930000|2022-03-01 03:55:30|94862.1|94771.8|94862.3|94780.5|94863.3|94781|94861.2|94771.7|22
1646106940000|2022-03-01 03:55:40|94862.5|94777|94858.6|94773.3|94863.4|94784.1|94858.6|94772.1|17
1646106950000|2022-03-01 03:55:50|94858.5|94771|94859.8|94771.7|94861.4|94773.9|94857.4|94768.3|29
1646106960000|2022-03-01 03:56:00|94860.1|94771.9|94863.8|94771.1|94865.4|94772.2|94859.4|94767.9|28
1646106970000|2022-03-01 03:56:10|94865.1|94771.4|94868.4|94771.4|94868.5|94774.1|94862.6|94770.4|16
1646106980000|2022-03-01 03:56:20|94867.8|94770.9|94870.3|94778.1|94870.6|94782.6|94865.7|94770.9|19
1646106990000|2022-03-01 03:56:30|94870.2|94777.9|94869.9|94775.3|94871|94779.2|94869|94774.5|22
1646107000000|2022-03-01 03:56:40|94870.3|94775.1|94873.8|94776.1|94874.2|94778.2|94869.2|94774.1|20
1646107010000|2022-03-01 03:56:50|94873.7|94776|94869.8|94776.9|94873.7|94778.3|94869.2|94774.9|18
1646107020000|2022-03-01 03:57:00|94868.4|94779|94867.8|94773.9|94868.8|94779.1|94866|94773.8|23
1646107030000|2022-03-01 03:57:10|94866.7|94771.6|94876.4|94775.2|94879.9|94778.6|94864.5|94769|39
1646107040000|2022-03-01 03:57:20|94878|94772.9|94876.3|94779.2|94878.4|94779.2|94875.3|94772.9|20
1646107050000|2022-03-01 03:57:30|94878.3|94780.6|94882.8|94782.9|94886.5|94798.1|94877.6|94779.5|34
1646107060000|2022-03-01 03:57:40|94884.3|94781.1|94883.8|94781.7|94885.5|94782.4|94882.5|94779.2|22
1646107070000|2022-03-01 03:57:50|94883.3|94782.1|94886.6|94783|94889.9|94785.3|94883.3|94781.9|36
1646107080000|2022-03-01 03:58:00|94886.7|94782.3|94885.6|94784.9|94887.3|94788.1|94882.1|94782.3|29
1646107090000|2022-03-01 03:58:10|94884.8|94785.3|94887.3|94791.4|94888.2|94793.7|94883.5|94782.4|22
1646107100000|2022-03-01 03:58:20|94888.7|94790.2|94888.4|94790.4|94892.7|94791.9|94887.4|94782.9|43
1646107110000|2022-03-01 03:58:30|94888.3|94790.9|94888.8|94784.5|94890.8|94790.9|94887.9|94784.4|32
1646107120000|2022-03-01 03:58:40|94888.1|94785|94887.5|94783.6|94891.2|94785.8|94887.3|94782.6|23
1646107130000|2022-03-01 03:58:50|94887.2|94784.1|94889.1|94788.4|94889.9|94791.1|94886.9|94782|23
1646107140000|2022-03-01 03:59:00|94889.7|94788.8|94891.8|94785.9|94892.2|94789.9|94886.5|94783|22
1646107150000|2022-03-01 03:59:10|94889.6|94786.9|94889.7|94789.8|94890.7|94791.8|94888.1|94784.5|30
1646107160000|2022-03-01 03:59:20|94889.2|94790.2|94884.2|94785.1|94889.4|94790.2|94882.1|94784|50
1646107170000|2022-03-01 03:59:30|94885.5|94783.8|94887.9|94788.4|94887.9|94788.4|94881.5|94782.4|17
1646107180000|2022-03-01 03:59:40|94888.1|94788.3|94888.4|94786.3|94889.6|94788.7|94887.2|94786.3|22
1646107190000|2022-03-01 03:59:50|94889.7|94785.3|94891.3|94788.9|94893.4|94788.9|94888.6|94784.7|28
1646107200000|2022-03-01 04:00:00|94892.2|94788.6|94890.6|94792.2|94894.1|94792.2|94890.6|94787.1|33
1646107210000|2022-03-01 04:00:10|94890.3|94792.6|94893.7|94788.1|94894.1|94792.6|94890.1|94786.9|27
1646107220000|2022-03-01 04:00:20|94893|94788.3|94890.1|94785.5|94898.7|94792.6|94889.6|94785.5|35
1646107230000|2022-03-01 04:00:30|94890.6|94787.2|94889.8|94785.3|94890.9|94788.5|94888.5|94782.6|35
1646107240000|2022-03-01 04:00:40|94890.6|94785.4|94891.8|94784.1|94891.9|94785.8|94889.3|94783.9|23
1646107250000|2022-03-01 04:00:50|94891.6|94785|94891.4|94787|94893.2|94790.8|94887.1|94784.8|20
1646107260000|2022-03-01 04:01:00|94894.1|94786.8|94892.7|94784.5|94894.4|94788.6|94887.6|94780.9|23
1646107270000|2022-03-01 04:01:10|94893.2|94784.4|94892.6|94789.6|94901|94802.2|94888|94783.9|25
1646107280000|2022-03-01 04:01:20|94894.5|94786.8|94892.8|94792.4|94895.1|94793.3|94890.4|94786.8|32
1646107290000|2022-03-01 04:01:30|94892.7|94792.2|94892.1|94790.4|94894.8|94792.4|94892.1|94789|24
1646107300000|2022-03-01 04:01:40|94892|94790.6|94894.2|94794.8|94896.5|94798.5|94891.3|94788.9|27
1646107310000|2022-03-01 04:01:50|94894.4|94793.8|94898.3|94794.5|94899.9|94798.4|94894.1|94793.4|29
1646107320000|2022-03-01 04:02:00|94897.8|94794.4|94901.9|94794.6|94902.2|94795.4|94897.5|94792.7|33
1646107330000|2022-03-01 04:02:10|94902.9|94794.3|94900.6|94796.9|94903.9|94798|94897.6|94793.3|21
1646107340000|2022-03-01 04:02:20|94901.2|94797.5|94898.7|94793.8|94902.4|94798.9|94897.6|94793|36
1646107350000|2022-03-01 04:02:30|94897.6|94792.2|94898.5|94792.5|94899.8|94792.6|94896.4|94789.9|15
1646107360000|2022-03-01 04:02:40|94898.8|94792.8|94896.1|94793.2|94898.8|94797.6|94894.7|94792.8|24
1646107370000|2022-03-01 04:02:50|94897|94792|94894.6|94796.3|94897.7|94800.9|94891.3|94792|25
1646107380000|2022-03-01 04:03:00|94895.8|94795.3|94898|94792.3|94898|94797.8|94888|94792.3|28
1646107390000|2022-03-01 04:03:10|94897.5|94792.4|94890.4|94786.5|94897.5|94796.3|94888.5|94785.6|24
1646107400000|2022-03-01 04:03:20|94890.3|94786.1|94892.3|94787.3|94893.1|94788.1|94890.3|94786.1|11
1646107410000|2022-03-01 04:03:30|94894.7|94785.6|94893.2|94787.6|94897.1|94788.3|94892.6|94784.1|18
1646107420000|2022-03-01 04:03:40|94883.4|94794.4|94890.3|94790.1|94890.3|94794.9|94882.8|94789.9|15
1646107430000|2022-03-01 04:03:50|94889.7|94789.9|94888.4|94792|94893.4|94792.7|94884.7|94789.9|16
1646107440000|2022-03-01 04:04:00|94889.1|94791.3|94891.6|94791.6|94891.6|94796.5|94880.3|94791.3|26
1646107450000|2022-03-01 04:04:10|94892|94792|94887.9|94795|94892.2|94795|94887.9|94791.5|23
1646107460000|2022-03-01 04:04:20|94887.2|94795.2|94887.8|94793.8|94887.9|94795.8|94884.5|94793.8|9
1646107470000|2022-03-01 04:04:30|94894.3|94791.1|94890.7|94796.5|94895.4|94797|94890.7|94789.7|17
1646107480000|2022-03-01 04:04:40|94892.2|94794.5|94895.8|94789.9|94895.8|94794.5|94891.8|94789.5|22
1646107490000|2022-03-01 04:04:50|94896.1|94789.5|94891.1|94794.7|94897.2|94794.7|94891.1|94789.4|25
1646107500000|2022-03-01 04:05:00|94891.5|94794|94891.5|94790.3|94893.4|94796.7|94887.9|94789.7|40
1646107510000|2022-03-01 04:05:10|94890.9|94789.8|94888.5|94790.9|94891|94792.9|94888|94788.5|27
1646107520000|2022-03-01 04:05:20|94888.3|94789.8|94895.4|94794.3|94895.4|94797.1|94887.6|94787.7|30
1646107530000|2022-03-01 04:05:30|94890.9|94791|94891|94786.9|94893.1|94791|94888.4|94783.6|29
1646107540000|2022-03-01 04:05:40|94889.7|94787.8|94892.5|94785|94893.7|94787.8|94889.7|94784.7|25
1646107550000|2022-03-01 04:05:50|94893.2|94785.5|94891.6|94786.5|94893.2|94786.7|94890.3|94785|20
1646107560000|2022-03-01 04:06:00|94891.3|94786.3|94883.5|94787.2|94891.3|94792.3|94882.6|94785.3|35
1646107570000|2022-03-01 04:06:10|94883.8|94787.5|94890.3|94804.9|94893.2|94807|94883.8|94786.5|20
1646107580000|2022-03-01 04:06:20|94889.3|94803.1|94887.5|94792.5|94890.1|94803.1|94885.7|94791.3|19
1646107590000|2022-03-01 04:06:30|94887.9|94792.9|94879.3|94783|94887.9|94792.9|94877.4|94783|48
1646107600000|2022-03-01 04:06:40|94879.2|94783.4|94880.3|94783.7|94880.3|94786.3|94876.4|94781.8|37
1646107610000|2022-03-01 04:06:50|94879.8|94783.9|94870.2|94774.7|94881.4|94784.2|94869.6|94773.8|30
1646107620000|2022-03-01 04:07:00|94870.7|94774|94872.4|94772.1|94875.3|94774|94869.9|94766.7|29
1646107630000|2022-03-01 04:07:10|94873.7|94771.7|94876.8|94775|94876.8|94775.7|94872|94770.1|19
1646107640000|2022-03-01 04:07:20|94877.3|94774.7|94878.5|94777.4|94882.5|94780.8|94874|94774.2|24
1646107650000|2022-03-01 04:07:30|94876.9|94778.4|94880.7|94775|94880.7|94778.4|94876.1|94775|17
1646107660000|2022-03-01 04:07:40|94880.1|94775.2|94875.8|94773.8|94880.1|94778.2|94875.5|94773.8|12
1646107670000|2022-03-01 04:07:50|94876.2|94773.7|94873.5|94775.5|94876.8|94775.9|94870.9|94772|23
1646107680000|2022-03-01 04:08:00|94873.8|94774.9|94873.8|94773.8|94874.4|94774.9|94873.5|94773.2|18
1646107690000|2022-03-01 04:08:10|94873.9|94773.6|94873.8|94775.5|94875.9|94777.8|94873.1|94773.1|18
1646107700000|2022-03-01 04:08:20|94873.7|94775.4|94875.8|94776.8|94878.7|94776.8|94873.6|94771.2|24
1646107710000|2022-03-01 04:08:30|94875.6|94776.3|94872.3|94774|94877|94777.6|94871.7|94773|23
1646107720000|2022-03-01 04:08:40|94873.2|94772.8|94874.2|94770.5|94874.7|94772.8|94873|94770.5|19
1646107730000|2022-03-01 04:08:50|94869.7|94770.4|94870.7|94774.3|94872.9|94774.3|94869.5|94769.8|21
1646107740000|2022-03-01 04:09:00|94871.2|94772.9|94872.1|94775.6|94872.3|94777.3|94869.8|94770.9|28
1646107750000|2022-03-01 04:09:10|94872.4|94774.4|94876.1|94771.4|94876.1|94774.8|94871.6|94769.7|16
1646107760000|2022-03-01 04:09:20|94876|94769.6|94876.6|94767.9|94876.6|94769.9|94874.7|94767.9|13
1646107770000|2022-03-01 04:09:30|94877|94766.3|94873.4|94775.6|94877.5|94777.1|94872|94766.1|19
1646107780000|2022-03-01 04:09:40|94873.6|94773.4|94876.4|94771.9|94878.8|94777.7|94873.6|94771.9|15
1646107790000|2022-03-01 04:09:50|94877.2|94772.8|94879.1|94771|94879.1|94772.8|94876.1|94769.3|9
1646107800000|2022-03-01 04:10:00|94876.6|94772.2|94876.3|94766.4|94879.3|94778.3|94870.1|94762.7|15
1646107810000|2022-03-01 04:10:10|94877.2|94766.2|94873.8|94774.6|94877.2|94774.6|94871.8|94764|22
1646107820000|2022-03-01 04:10:20|94873.7|94774.5|94873|94771.9|94875.5|94775.6|94868.3|94769.9|26
1646107830000|2022-03-01 04:10:30|94872.7|94770.3|94868.8|94772.6|94873.4|94775|94868.8|94767.4|21
1646107840000|2022-03-01 04:10:40|94869.8|94774.9|94873.1|94774.8|94876.3|94776.2|94869.8|94770.6|17
1646107850000|2022-03-01 04:10:50|94873.3|94775.1|94870.7|94774.3|94880.4|94780.8|94867.7|94764.3|19
1646107860000|2022-03-01 04:11:00|94868.6|94772.6|94872.3|94769.2|94874.1|94777.9|94868.6|94766.4|34
1646107870000|2022-03-01 04:11:10|94871.9|94769.8|94873.4|94768|94874.2|94773.2|94869.9|94765.2|26
1646107880000|2022-03-01 04:11:20|94873|94768.5|94874.1|94767.6|94874.3|94768.6|94871.8|94766.8|16
1646107890000|2022-03-01 04:11:30|94873.7|94767.1|94872.5|94766.2|94874.5|94768.4|94871.4|94766.2|15
1646107900000|2022-03-01 04:11:40|94870.1|94778|94872.4|94766.3|94876.1|94778|94870.1|94764.1|20
1646107910000|2022-03-01 04:11:50|94875.4|94762.9|94872.5|94768|94877.2|94773.7|94870.1|94760.6|29
1646107920000|2022-03-01 04:12:00|94871.4|94768.2|94872.3|94770.3|94873.8|94777.7|94869.1|94768.2|20
1646107930000|2022-03-01 04:12:10|94873.3|94769.2|94872.7|94776.6|94874|94777.4|94870.5|94767.2|32
1646107940000|2022-03-01 04:12:20|94872.9|94774.2|94871|94776.6|94873.7|94777.2|94871|94772.7|25
1646107950000|2022-03-01 04:12:30|94872.2|94775.2|94872.9|94771|94877.3|94780.7|94872.2|94767.4|18
1646107960000|2022-03-01 04:12:40|94875.4|94770.6|94876.5|94781.5|94876.6|94781.5|94873.4|94762.5|12
1646107970000|2022-03-01 04:12:50|94876.6|94774.8|94873.4|94773.3|94877.2|94776.9|94871.1|94770.9|15
1646107980000|2022-03-01 04:13:00|94875|94769.3|94873.5|94767.6|94875.5|94769.3|94870.7|94764.3|17
1646107990000|2022-03-01 04:13:10|94874.1|94766.2|94873.4|94769.1|94874.1|94772.8|94870.3|94765.6|17
1646108000000|2022-03-01 04:13:20|94873.8|94769.4|94875.4|94764.7|94877.1|94769.4|94872.3|94763.4|16
1646108010000|2022-03-01 04:13:30|94876.7|94763.8|94874.4|94770|94876.8|94774.8|94871|94762.7|18
1646108020000|2022-03-01 04:13:40|94873.4|94770.4|94875.8|94765|94878.9|94770.4|94871.5|94764.2|19
1646108030000|2022-03-01 04:13:50|94876|94765.2|94877.2|94770.6|94877.3|94780|94873.6|94764.1|13
1646108040000|2022-03-01 04:14:00|94877.7|94771.1|94877.6|94772|94878.7|94775.9|94872.5|94766.5|19
1646108050000|2022-03-01 04:14:10|94877.7|94772.1|94876.6|94771.3|94878.2|94772.5|94873.9|94770.2|13
1646108060000|2022-03-01 04:14:20|94876.2|94770.2|94869.6|94767.9|94876.8|94770.4|94868.5|94766.1|18
1646108070000|2022-03-01 04:14:30|94870.2|94769.2|94872.3|94773.9|94872.3|94773.9|94867.7|94765.4|22
1646108080000|2022-03-01 04:14:40|94871|94772.7|94877.1|94771.2|94882.4|94780.8|94871|94766.4|30
1646108090000|2022-03-01 04:14:50|94877.2|94771.4|94876.4|94771.8|94878.5|94779|94873|94769.8|27
1646108100000|2022-03-01 04:15:00|94877|94771.5|94877.5|94773.1|94877.6|94774.8|94875.5|94771.5|19
1646108110000|2022-03-01 04:15:10|94875.9|94775.1|94866.7|94768.2|94876|94775.1|94864.3|94765.6|39
1646108120000|2022-03-01 04:15:20|94868.1|94768.3|94862.7|94760.9|94868.9|94769.1|94862.7|94760.9|20
1646108130000|2022-03-01 04:15:30|94863.2|94760|94865.3|94757.8|94865.9|94760.3|94863.1|94757.4|10
1646108140000|2022-03-01 04:15:40|94863.9|94758.7|94860.1|94755.2|94865.6|94766.4|94860|94752.1|31
1646108150000|2022-03-01 04:15:50|94864|94750.6|94861.9|94754.1|94866|94755.3|94860|94749.7|24
1646108160000|2022-03-01 04:16:00|94862|94753.5|94862.9|94756.6|94865.1|94762|94862|94752|13
1646108170000|2022-03-01 04:16:10|94862|94756.8|94860.8|94755.3|94862.2|94758.2|94859.1|94752.8|22
1646108180000|2022-03-01 04:16:20|94860.4|94754.9|94861.1|94756.4|94863.8|94766.5|94859.4|94752.9|26
1646108190000|2022-03-01 04:16:30|94862.3|94755|94856.4|94754.7|94862.8|94756.2|94855|94749.7|27
1646108200000|2022-03-01 04:16:40|94856.1|94754.9|94859.5|94759.8|94860.8|94762.9|94856.1|94753.2|18
1646108210000|2022-03-01 04:16:50|94859.8|94760.6|94861.5|94761.3|94861.5|94765.6|94858.2|94760|16
1646108220000|2022-03-01 04:17:00|94860.4|94760.7|94859.5|94760.9|94861.9|94761.2|94858.2|94752.9|14
1646108230000|2022-03-01 04:17:10|94860.1|94759.8|94860.4|94749.9|94862.3|94759.8|94857.9|94749.9|18
1646108240000|2022-03-01 04:17:20|94862.5|94748.5|94865.2|94762|94865.5|94765.1|94862.5|94747.9|11
1646108250000|2022-03-01 04:17:30|94864.9|94761.6|94866.4|94756|94866.9|94761.6|94863.3|94755.1|12
1646108260000|2022-03-01 04:17:40|94868.1|94755.8|94862.4|94762.9|94868.1|94762.9|94859.9|94752|20
1646108270000|2022-03-01 04:17:50|94861.6|94759.8|94857.6|94754.5|94862.8|94759.8|94857.6|94754|20
1646108280000|2022-03-01 04:18:00|94857.7|94754.6|94859.2|94749.2|94859.6|94754.6|94857.6|94748.8|16
1646108290000|2022-03-01 04:18:10|94860.2|94748.4|94861.3|94758|94861.4|94762.8|94857.1|94748.4|19
1646108300000|2022-03-01 04:18:20|94861.1|94757.6|94858.6|94752.7|94861.9|94757.6|94857.5|94752.3|25
1646108310000|2022-03-01 04:18:30|94859.4|94752.2|94863.2|94759.2|94863.2|94761.6|94858.5|94750.1|18
1646108320000|2022-03-01 04:18:40|94862.1|94758.8|94864.8|94752.5|94865.2|94758.8|94860.9|94751.9|17
1646108330000|2022-03-01 04:18:50|94864.5|94752.9|94859.3|94754.6|94865.3|94757.4|94859.1|94752.4|22
1646108340000|2022-03-01 04:19:00|94857.9|94754|94859.3|94759.3|94859.3|94759.3|94856.1|94752.6|19
1646108350000|2022-03-01 04:19:10|94859.6|94758.6|94857.6|94756.3|94859.9|94765.7|94853|94755.6|21
1646108360000|2022-03-01 04:19:20|94859.2|94761.2|94856.4|94757.2|94861.2|94761.4|94856.2|94753.2|18
1646108370000|2022-03-01 04:19:30|94857.2|94756|94860.5|94755.1|94860.5|94757.8|94857.2|94752.6|12
1646108380000|2022-03-01 04:19:40|94861|94754|94855.2|94753.3|94861.1|94754|94855.2|94752.2|16
1646108390000|2022-03-01 04:19:50|94855.8|94753|94856.9|94758.3|94860|94758.3|94855.8|94750.1|10
1646108400000|2022-03-01 04:20:00|94858.7|94757|94858.3|94757.3|94860.4|94760.7|94856.6|94751.2|25
1646108410000|2022-03-01 04:20:10|94855.7|94756.7|94853.8|94752.9|94861.6|94758.5|94852.1|94745.9|25
1646108420000|2022-03-01 04:20:20|94853.3|94753.4|94856.1|94748.2|94857.8|94753.4|94852.4|94744.9|23
1646108430000|2022-03-01 04:20:30|94856.3|94748|94856.3|94755.4|94857.1|94757.1|94853|94744.8|26
1646108440000|2022-03-01 04:20:40|94855.9|94752.9|94854.5|94751.9|94857.1|94753|94854|94750.1|24
1646108450000|2022-03-01 04:20:50|94855|94747.4|94857.3|94757.5|94857.3|94757.5|94854.9|94746.4|9
1646108460000|2022-03-01 04:21:00|94854.8|94755.5|94853.2|94758.8|94857.1|94769.3|94849.1|94749.7|22
1646108470000|2022-03-01 04:21:10|94854|94757.1|94853.8|94755.7|94858|94761|94850.8|94749.1|35
1646108480000|2022-03-01 04:21:20|94852.9|94757.2|94854.3|94758.3|94857.5|94759.7|94852.9|94751.9|20
1646108490000|2022-03-01 04:21:30|94853.3|94758.1|94855.2|94755.9|94856.3|94758.6|94852.8|94753.5|19
1646108500000|2022-03-01 04:21:40|94855.8|94754.8|94854.1|94750.5|94857.6|94756.3|94854.1|94750.5|23
1646108510000|2022-03-01 04:21:50|94854.6|94752.8|94854.4|94756|94857.5|94759.6|94850.9|94748.6|17
1646108520000|2022-03-01 04:22:00|94852.4|94757.8|94859.3|94764.6|94861.1|94767|94852.4|94754.4|28
1646108530000|2022-03-01 04:22:10|94861.3|94759.4|94861.2|94756.5|94862.8|94761.8|94858.2|94755.7|10
1646108540000|2022-03-01 04:22:20|94861|94756.3|94860.6|94758.1|94861.9|94762.9|94859.1|94756.3|13
1646108550000|2022-03-01 04:22:30|94860.2|94758.6|94855.4|94757|94863.4|94760.4|94854.1|94754.4|14
1646108560000|2022-03-01 04:22:40|94856.1|94755.7|94852.7|94753|94862.9|94755.7|94852.2|94745.9|28
1646108570000|2022-03-01 04:22:50|94855.2|94753.3|94855.8|94750.1|94857.6|94754.1|94853.3|94749.3|15
1646108580000|2022-03-01 04:23:00|94856|94749.4|94855.7|94749.1|94857.1|94756|94851.2|94747.4|29
1646108590000|2022-03-01 04:23:10|94855.3|94754.7|94854.1|94755.8|94856.3|94757.7|94852.4|94752.4|40
1646108600000|2022-03-01 04:23:20|94853|94755.3|94853.7|94756.5|94855.3|94756.5|94853|94752.7|29
1646108610000|2022-03-01 04:23:30|94854.5|94756.2|94854.6|94750.8|94856.1|94756.2|94851.5|94748.8|28
1646108620000|2022-03-01 04:23:40|94855|94751.2|94855.7|94746.1|94857.3|94751.2|94851.9|94745.5|20
1646108630000|2022-03-01 04:23:50|94855.2|94746.5|94852.4|94746.3|94856.2|94746.9|94852.4|94744.8|21
1646108640000|2022-03-01 04:24:00|94851.5|94746.8|94854|94752.4|94856.9|94756.7|94851.3|94746.8|30
1646108650000|2022-03-01 04:24:10|94853.8|94753|94852|94748.6|94854.6|94753|94850.6|94747.9|28
1646108660000|2022-03-01 04:24:20|94851.6|94749.3|94854.5|94749.7|94854.7|94750.4|94851.6|94748.3|23
1646108670000|2022-03-01 04:24:30|94854.2|94749.4|94854.5|94748.7|94856.3|94754.9|94852.7|94746.5|13
1646108680000|2022-03-01 04:24:40|94854.4|94749|94856.9|94744.9|94857.9|94749.1|94853.9|94744.9|11
1646108690000|2022-03-01 04:24:50|94857.3|94745.4|94859.3|94747|94860.4|94756.2|94850.8|94745.4|19
1646108700000|2022-03-01 04:25:00|94858.9|94748|94853|94755.2|94858.9|94755.4|94851.4|94747.9|18
1646108710000|2022-03-01 04:25:10|94853.5|94753.7|94851.1|94751.4|94855.1|94755.8|94848.6|94750.7|25
1646108720000|2022-03-01 04:25:20|94853.2|94750.3|94853.7|94750.3|94853.7|94755.8|94851.2|94750.3|9
1646108730000|2022-03-01 04:25:30|94855.3|94748.9|94853.5|94753.4|94856.2|94753.4|94853.5|94747.1|10
1646108740000|2022-03-01 04:25:40|94854|94752.1|94854.7|94743.4|94857.8|94752.1|94853.2|94742.2|15
1646108750000|2022-03-01 04:25:50|94855.8|94742.3|94853.1|94744.8|94858.5|94747.3|94853|94742.3|17
1646108760000|2022-03-01 04:26:00|94853|94744.9|94848.7|94744.6|94853.7|94751.1|94847.5|94744|27
1646108770000|2022-03-01 04:26:10|94848.5|94744.8|94846.9|94745.4|94848.5|94748.7|94845.4|94744.4|30
1646108780000|2022-03-01 04:26:20|94846.7|94745.7|94842.9|94747.3|94849.2|94749.2|94842|94742.3|42
1646108790000|2022-03-01 04:26:30|94843.1|94746.6|94845.4|94749|94847|94751.4|94842.4|94742.5|30
1646108800000|2022-03-01 04:26:40|94845.5|94749.2|94846.5|94751.5|94847.4|94752.7|94844|94748.4|29
1646108810000|2022-03-01 04:26:50|94847|94751|94847|94747.4|94847.1|94751.5|94841.3|94747.1|27
1646108820000|2022-03-01 04:27:00|94847.3|94746.7|94845.3|94748.6|94848.8|94748.6|94845.3|94744.2|14
1646108830000|2022-03-01 04:27:10|94846.4|94747.4|94843.3|94750.6|94846.4|94753.1|94842.2|94746.9|7
1646108840000|2022-03-01 04:27:20|94841.4|94747.8|94846.1|94752.5|94847.8|94752.5|94841.4|94746.3|7
1646108850000|2022-03-01 04:27:30|94847.3|94751.5|94848.4|94752.4|94848.9|94757.9|94846.4|94751.5|31
1646108860000|2022-03-01 04:27:40|94847.6|94751.6|94849.9|94750.2|94849.9|94754.1|94847.6|94750.2|23
1646108870000|2022-03-01 04:27:50|94847.8|94754|94848.4|94753.2|94849|94755.3|94847.4|94752.4|16
1646108880000|2022-03-01 04:28:00|94848.1|94752.6|94847.9|94752.5|94849.4|94757|94846|94750.6|16
1646108890000|2022-03-01 04:28:10|94848.5|94751.7|94848.7|94749.7|94849.9|94759.8|94845.2|94748|23
1646108900000|2022-03-01 04:28:20|94849|94749.3|94848|94757.1|94851|94761.5|94847.9|94747.3|18
1646108910000|2022-03-01 04:28:30|94848.3|94756.6|94850.2|94758.1|94850.9|94759|94848.1|94756.6|14
1646108920000|2022-03-01 04:28:40|94849.9|94758.3|94852|94761|94852.5|94761.8|94849.9|94757|16
1646108930000|2022-03-01 04:28:50|94852.4|94758.9|94849.3|94757.8|94854|94758.9|94848.9|94755.8|16
1646108940000|2022-03-01 04:29:00|94852|94755|94852.9|94758.1|94854.2|94763.7|94849.3|94753.2|26
1646108950000|2022-03-01 04:29:10|94852.7|94758.9|94851.7|94761.4|94854.6|94761.4|94851.7|94758.1|12
1646108960000|2022-03-01 04:29:20|94852.9|94760.8|94847.9|94757.2|94853.1|94760.8|94846.8|94755.6|30
1646108970000|2022-03-01 04:29:30|94849.7|94755.8|94849.3|94757.9|94850.8|94757.9|94848.9|94754.1|14
1646108980000|2022-03-01 04:29:40|94849.2|94758.7|94850.1|94755.2|94850.9|94758.7|94849.2|94754.9|16
1646108990000|2022-03-01 04:29:50|94850.4|94755.7|94847.5|94758.7|94850.5|94758.7|94847.5|94754.8|13
1646109000000|2022-03-01 04:30:00|94847.8|94757.8|94850.4|94758.9|94853.2|94759.2|94847.8|94750.4|31
1646109010000|2022-03-01 04:30:10|94852.6|94758.1|94854.2|94763.6|94854.2|94764.9|94851.8|94756.8|18
1646109020000|2022-03-01 04:30:20|94854.4|94763.5|94854.8|94763.2|94855.3|94763.6|94853.6|94762.5|17
1646109030000|2022-03-01 04:30:30|94854.4|94763.1|94853.3|94760.9|94858.1|94764.7|94853.1|94757.4|24
1646109040000|2022-03-01 04:30:40|94853.6|94760.3|94854.5|94758.4|94854.5|94761.3|94853.3|94758.4|10
1646109050000|2022-03-01 04:30:50|94852.7|94759.6|94853.9|94760.8|94857.3|94764.3|94852.7|94757.2|19
1646109060000|2022-03-01 04:31:00|94854.5|94760.7|94855.9|94756|94856.7|94762.4|94854.1|94756|10
1646109070000|2022-03-01 04:31:10|94856|94755|94853.2|94767.1|94858|94794.1|94844.1|94755|10
1646109080000|2022-03-01 04:31:20|94852.5|94768.4|94852.4|94767.9|94853.5|94770.8|94852.1|94764.1|13
1646109090000|2022-03-01 04:31:30|94849|94768|94854.5|94755.4|94854.5|94768|94849|94754.3|23
1646109100000|2022-03-01 04:31:40|94854.6|94754.9|94853.1|94761.5|94854.6|94765.4|94851.4|94754.9|16
1646109110000|2022-03-01 04:31:50|94853.2|94760.2|94853.7|94761.2|94854.3|94762.1|94853|94759.2|13
1646109120000|2022-03-01 04:32:00|94854.7|94756.9|94856.1|94768.2|94856.1|94774.8|94852.4|94756.9|21
1646109130000|2022-03-01 04:32:10|94856.4|94768.3|94856.5|94767.6|94857.3|94770.7|94855.8|94766.3|21
1646109140000|2022-03-01 04:32:20|94857|94767.7|94852.2|94767.8|94857|94772.3|94850.5|94758.7|22
1646109150000|2022-03-01 04:32:30|94851.9|94766.5|94852.8|94765.8|94854.7|94767.1|94851.9|94760.7|18
1646109160000|2022-03-01 04:32:40|94852.9|94766.4|94853.7|94765.1|94854.3|94770.4|94851.7|94764|21
1646109170000|2022-03-01 04:32:50|94853.3|94765.5|94854.2|94760.7|94856.7|94765.5|94852.3|94759.7|18
1646109180000|2022-03-01 04:33:00|94854.7|94761.7|94853.4|94767.7|94855|94767.7|94851|94759.5|22
1646109190000|2022-03-01 04:33:10|94853.3|94767.1|94858.5|94769.7|94858.5|94771.5|94853.3|94764.9|23
1646109200000|2022-03-01 04:33:20|94858.8|94769|94859.4|94762|94861.8|94769.5|94857.9|94762|17
1646109210000|2022-03-01 04:33:30|94858.4|94762.1|94857.5|94774.6|94860.4|94774.6|94856.7|94762.1|29
1646109220000|2022-03-01 04:33:40|94858.5|94775.4|94857.6|94776|94858.5|94776|94857|94772.1|12
1646109230000|2022-03-01 04:33:50|94858|94785|94856.1|94775.7|94858.3|94785|94855.6|94769.8|14
1646109240000|2022-03-01 04:34:00|94856.5|94774.9|94851.6|94768.7|94856.5|94774.9|94850|94765.9|20
1646109250000|2022-03-01 04:34:10|94851.4|94767.4|94849.6|94763.8|94854.5|94767.4|94848.9|94757.3|21
1646109260000|2022-03-01 04:34:20|94850.3|94762.8|94851.3|94764|94852.4|94770.2|94850.2|94761|19
1646109270000|2022-03-01 04:34:30|94851|94766.9|94853.5|94761.6|94853.7|94767.3|94850.1|94761.3|15
1646109280000|2022-03-01 04:34:40|94853|94761|94852.9|94761.7|94853.5|94767.6|94851|94761|8
1646109290000|2022-03-01 04:34:50|94853.7|94760.1|94851.7|94762.2|94854.4|94762.2|94851.4|94759.3|11
1646109300000|2022-03-01 04:35:00|94851.6|94762.1|94855.9|94759.8|94856.4|94762.9|94851.6|94759.8|23
1646109310000|2022-03-01 04:35:10|94856.8|94759.6|94851.7|94765.1|94857.4|94766.6|94850.6|94759.6|10
1646109320000|2022-03-01 04:35:20|94854.1|94763.8|94850.4|94753.3|94854.2|94764.7|94842.9|94753.3|20
1646109330000|2022-03-01 04:35:30|94846.2|94756.6|94850.3|94756.3|94850.6|94757.1|94846.1|94754.4|21
1646109340000|2022-03-01 04:35:40|94850.2|94755.8|94851.8|94754.2|94853.2|94755.8|94850.2|94752.4|33
1646109350000|2022-03-01 04:35:50|94851.3|94754.4|94847.7|94759.3|94852.9|94759.3|94847.7|94753.6|18
1646109360000|2022-03-01 04:36:00|94844.1|94761.8|94853.2|94757.7|94855.3|94775.2|94844.1|94756.4|10
1646109370000|2022-03-01 04:36:10|94854.1|94758.8|94851.2|94762.4|94854.1|94762.4|94849.5|94755.5|24
1646109380000|2022-03-01 04:36:20|94851.4|94762.6|94850.9|94757.3|94852.9|94762.6|94850|94757.3|26
1646109390000|2022-03-01 04:36:30|94850.7|94757|94850.1|94757|94852|94758.1|94849.9|94756.9|24
1646109400000|2022-03-01 04:36:40|94850.3|94758.4|94850.9|94763.9|94851|94763.9|94848.9|94752.8|15
1646109410000|2022-03-01 04:36:50|94851.5|94764.2|94848.9|94756.7|94851.5|94764.2|94848.4|94756.7|15
1646109420000|2022-03-01 04:37:00|94849.4|94756.3|94848.4|94756.6|94850|94761.3|94848.4|94756.2|30
1646109430000|2022-03-01 04:37:10|94847.8|94757.1|94842.9|94754.5|94849.5|94759.3|94841.1|94751.8|25
1646109440000|2022-03-01 04:37:20|94842.8|94754|94846.2|94757.8|94846.7|94761.8|94842.6|94750.5|19
1646109450000|2022-03-01 04:37:30|94845.8|94757|94845.6|94758.5|94846.7|94768.4|94843.5|94757|17
1646109460000|2022-03-01 04:37:40|94846.1|94759.2|94846.4|94752.7|94846.4|94760.7|94844.5|94752.7|6
1646109470000|2022-03-01 04:37:50|94846.5|94753.3|94846.3|94752.5|94848.4|94757.4|94844.3|94748.1|20
1646109480000|2022-03-01 04:38:00|94847.9|94748.5|94841.6|94755|94847.9|94758.1|94841.5|94747.7|19
1646109490000|2022-03-01 04:38:10|94844.6|94751.9|94844.4|94753.9|94848.6|94756.9|94842.9|94748.1|35
1646109500000|2022-03-01 04:38:20|94844.3|94753.8|94846|94753.5|94846|94756.2|94843.8|94752.7|12
1646109510000|2022-03-01 04:38:30|94846.4|94754|94845.5|94753|94846.4|94754|94845.2|94752.2|8
1646109520000|2022-03-01 04:38:40|94843.5|94755.9|94845.7|94753.9|94846.1|94758.5|94842|94753.2|28
1646109530000|2022-03-01 04:38:50|94846.5|94754.5|94846.3|94753.8|94846.5|94756.4|94844.7|94753.7|14
1646109540000|2022-03-01 04:39:00|94845.8|94754.5|94856.6|94763.8|94857.8|94765.6|94845.8|94753.5|41
1646109550000|2022-03-01 04:39:10|94857.4|94763.4|94857.6|94764.7|94858.4|94767.7|94853.9|94763|26
1646109560000|2022-03-01 04:39:20|94857.9|94765.1|94859.5|94763.2|94859.9|94765.3|94857.1|94762.8|19
1646109570000|2022-03-01 04:39:30|94859.4|94763|94852|94758.8|94859.4|94766|94848.1|94756.2|26
1646109580000|2022-03-01 04:39:40|94852.3|94758.6|94853.8|94758|94855.7|94758.7|94852.3|94757.7|19
1646109590000|2022-03-01 04:39:50|94854.3|94757.9|94854.9|94757.5|94854.9|94758.3|94852.1|94757.3|19
1646109600000|2022-03-01 04:40:00|94854.7|94757.3|94851|94760.5|94855.1|94761.4|94850.1|94756.8|28
1646109610000|2022-03-01 04:40:10|94851.5|94761.2|94851.8|94758.1|94851.9|94761.2|94850.1|94758.1|15
1646109620000|2022-03-01 04:40:20|94851.9|94758.3|94848.6|94760.8|94851.9|94763.6|94847.9|94758.3|22
1646109630000|2022-03-01 04:40:30|94849.7|94760.3|94850.8|94759.4|94851.3|94760.7|94849|94758|31
1646109640000|2022-03-01 04:40:40|94850.5|94759.1|94850.3|94759.4|94852.2|94761.3|94849.5|94758.9|18
1646109650000|2022-03-01 04:40:50|94852.1|94758.7|94850.2|94759.8|94852.1|94759.8|94850.2|94757.8|10
1646109660000|2022-03-01 04:41:00|94849.4|94760.5|94850|94760|94851.2|94761.6|94847.8|94758.5|22
1646109670000|2022-03-01 04:41:10|94851|94758.8|94852.1|94760.1|94852.4|94760.5|94850.9|94758.6|27
1646109680000|2022-03-01 04:41:20|94853.1|94767.5|94858.9|94764.6|94858.9|94773.8|94851.3|94762.9|34
1646109690000|2022-03-01 04:41:30|94859.4|94764.9|94865.8|94766|94866.1|94777.1|94857|94764.2|30
1646109700000|2022-03-01 04:41:40|94865.2|94766.1|94864.9|94773.4|94867|94773.4|94860.2|94765.4|34
1646109710000|2022-03-01 04:41:50|94864.1|94771.5|94852|94774.4|94864.6|94778.9|94852|94769.5|36
1646109720000|2022-03-01 04:42:00|94851.7|94772.2|94853.8|94758|94854.9|94772.2|94851.7|94757|32
1646109730000|2022-03-01 04:42:10|94854.1|94758.3|94845.1|94761.4|94855.1|94774.6|94845.1|94757.7|45
1646109740000|2022-03-01 04:42:20|94845.9|94759.9|94840|94752.3|94847.9|94770.4|94838.8|94750.1|40
1646109750000|2022-03-01 04:42:30|94839.8|94756.9|94838.1|94750.2|94841.9|94759.8|94836.6|94746|35
1646109760000|2022-03-01 04:42:40|94838.6|94749.7|94839.1|94745.9|94840.4|94749.7|94835.2|94744.4|28
1646109770000|2022-03-01 04:42:50|94838.3|94746.4|94835.8|94744|94839.9|94749.9|94835.2|94744|27
1646109780000|2022-03-01 04:43:00|94835.6|94744.1|94837.1|94743|94837.1|94747.4|94835.4|94743|25
1646109790000|2022-03-01 04:43:10|94837|94743.1|94838.4|94746|94838.4|94747.5|94836.2|94743.1|28
1646109800000|2022-03-01 04:43:20|94838|94746.5|94837.8|94746|94840.1|94749.4|94834.6|94744.1|20
1646109810000|2022-03-01 04:43:30|94836.5|94747.6|94836.1|94752.2|94838.8|94755.1|94834.8|94746|20
1646109820000|2022-03-01 04:43:40|94836|94752.1|94837.5|94746.6|94838.8|94752.1|94828.7|94745.2|31
1646109830000|2022-03-01 04:43:50|94837.4|94746.3|94841|94743|94842.4|94746.7|94837.4|94740.4|29
1646109840000|2022-03-01 04:44:00|94841.5|94742.8|94842.5|94742.1|94842.5|94742.9|94841.5|94741.7|12
1646109850000|2022-03-01 04:44:10|94842.1|94742.4|94838.2|94746.3|94842.5|94750.2|94837|94742.1|25
1646109860000|2022-03-01 04:44:20|94838.4|94746.5|94839.6|94745.1|94843.3|94746.5|94838.4|94741.7|12
1646109870000|2022-03-01 04:44:30|94840.2|94744.9|94835.1|94747.4|94841.7|94749.2|94833.5|94743|18
1646109880000|2022-03-01 04:44:40|94834.7|94747.7|94838.2|94747.1|94838.3|94748.4|94834.7|94745|33
1646109890000|2022-03-01 04:44:50|94837.8|94747.9|94836.6|94747.7|94840.3|94750.1|94836.4|94743.6|18
1646109900000|2022-03-01 04:45:00|94837.1|94750|94838.4|94746.3|94838.7|94750|94837.1|94745.9|20
1646109910000|2022-03-01 04:45:10|94839|94746.1|94836.7|94746.2|94839.1|94752.4|94832.2|94745.3|19
1646109920000|2022-03-01 04:45:20|94837.4|94745.8|94839.9|94743|94840.1|94746|94834.6|94742.9|19
1646109930000|2022-03-01 04:45:30|94839.4|94743.3|94837.2|94744|94839.7|94744.5|94836.5|94743.3|12
1646109940000|2022-03-01 04:45:40|94837.3|94743.4|94835.9|94747|94840.3|94749.4|94834.4|94743|26
1646109950000|2022-03-01 04:45:50|94836.1|94747.7|94837.2|94746.7|94837.2|94748.4|94834.9|94746.1|13
1646109960000|2022-03-01 04:46:00|94837.4|94747.7|94836.7|94745.7|94838.1|94748.1|94835.2|94744.2|23
1646109970000|2022-03-01 04:46:10|94837|94745.4|94839.6|94744.7|94839.6|94748.3|94837|94744.4|20
1646109980000|2022-03-01 04:46:20|94839.3|94745|94835.1|94750.1|94839.3|94750.1|94834.7|94744.6|17
1646109990000|2022-03-01 04:46:30|94835.7|94752|94834.6|94746.9|94838.8|94752|94833.1|94746.8|15
1646110000000|2022-03-01 04:46:40|94834.5|94746.8|94837.4|94749|94837.4|94749|94834.5|94743.8|13
1646110010000|2022-03-01 04:46:50|94837.7|94750.3|94842.1|94753.5|94842.6|94756.7|94837.7|94748.4|25
1646110020000|2022-03-01 04:47:00|94842|94753.4|94841.9|94750.3|94842.3|94753.7|94840.6|94750.1|21
1646110030000|2022-03-01 04:47:10|94842.4|94749.8|94840.9|94750.2|94843.2|94750.7|94839.4|94749.3|24
1646110040000|2022-03-01 04:47:20|94841.6|94749.6|94842.7|94750.8|94847.2|94759|94838.2|94749.6|36
1646110050000|2022-03-01 04:47:30|94842.8|94751.1|94845.7|94755.3|94846.5|94756.7|94841.7|94751.1|36
1646110060000|2022-03-01 04:47:40|94845.3|94755.2|94845|94755.2|94845.9|94755.2|94844.1|94751.8|26
1646110070000|2022-03-01 04:47:50|94844.9|94754.2|94840.6|94751.7|94845.4|94759.5|94839.7|94751.7|23
1646110080000|2022-03-01 04:48:00|94841.5|94751.2|94840.5|94752.2|94842.2|94753.8|94839.3|94751.2|19
1646110090000|2022-03-01 04:48:10|94839.3|94752.1|94845.2|94753.2|94845.2|94757.7|94839.1|94752.1|17
1646110100000|2022-03-01 04:48:20|94844.2|94754.2|94841|94750.2|94844.7|94754.9|94839.1|94749.1|22
1646110110000|2022-03-01 04:48:30|94840.5|94750.8|94835.2|94749.3|94841.1|94753|94835.2|94748.2|26
1646110120000|2022-03-01 04:48:40|94835.4|94749.5|94836.6|94748.6|94838.2|94750|94834.7|94748.3|32
1646110130000|2022-03-01 04:48:50|94835.4|94749.9|94837.4|94748.6|94838.4|94749.9|94835.4|94746.4|17
1646110140000|2022-03-01 04:49:00|94837.7|94746.2|94837.3|94749.9|94838.1|94752|94834.9|94745.6|15
1646110150000|2022-03-01 04:49:10|94839.1|94746.6|94838.1|94752.5|94842.2|94752.5|94836.1|94745.5|16
1646110160000|2022-03-01 04:49:20|94838.3|94752.8|94840.9|94753.9|94843|94753.9|94838.3|94750.8|33
1646110170000|2022-03-01 04:49:30|94840.7|94754.1|94844.2|94754.5|94844.6|94756|94840.7|94752.5|25
1646110180000|2022-03-01 04:49:40|94844.3|94754.6|94842.1|94752.5|94844.4|94754.6|94841.1|94751.9|21
1646110190000|2022-03-01 04:49:50|94841.5|94752.9|94836.4|94751.1|94841.5|94754.6|94834.7|94750.4|20
1646110200000|2022-03-01 04:50:00|94836.1|94751.4|94837.5|94750.3|94838.2|94751.8|94835.5|94749.8|14
1646110210000|2022-03-01 04:50:10|94838.1|94749.5|94840.1|94749.8|94840.8|94752.8|94837.5|94749.2|17
1646110220000|2022-03-01 04:50:20|94839.3|94750.6|94836.2|94746.9|94839.3|94750.6|94832.4|94745.6|38
1646110230000|2022-03-01 04:50:30|94836.6|94746.5|94833.8|94744.5|94836.6|94746.5|94831|94740.5|31
1646110240000|2022-03-01 04:50:40|94833.9|94744.3|94836.2|94741.1|94837|94744.3|94833.7|94740.8|25
1646110250000|2022-03-01 04:50:50|94836.1|94741.3|94833.8|94743.4|94836.1|94745.9|94831.2|94741.3|19
1646110260000|2022-03-01 04:51:00|94834.2|94743.3|94834.8|94739.9|94835.1|94748.5|94830.1|94739.7|23
1646110270000|2022-03-01 04:51:10|94834.6|94740.7|94833.1|94741.8|94834.6|94745.4|94831|94739.9|22
1646110280000|2022-03-01 04:51:20|94832.6|94742.2|94833.5|94744.4|94833.9|94748.1|94830.8|94740.9|21
1646110290000|2022-03-01 04:51:30|94833.3|94744.7|94834.6|94742.6|94835.7|94744.7|94832.7|94739.6|27
1646110300000|2022-03-01 04:51:40|94835.1|94742.3|94830.8|94753.4|94835.8|94754.5|94830.5|94741.4|30
1646110310000|2022-03-01 04:51:50|94831.1|94754|94830|94749.1|94833.6|94757.2|94829.8|94746.1|22
1646110320000|2022-03-01 04:52:00|94831.1|94746.1|94832|94742.3|94832|94750.6|94828.2|94742.3|11
1646110330000|2022-03-01 04:52:10|94821.5|94771.5|94828.5|94757.9|94828.5|94771.5|94816.8|94756|4
1646110340000|2022-03-01 04:52:20|94831.2|94747.6|94832.5|94745.1|94835.4|94754.9|94829.1|94742.7|21
1646110350000|2022-03-01 04:52:30|94832.2|94746.4|94833.7|94740|94833.7|94747.5|94830.2|94740|11
1646110360000|2022-03-01 04:52:40|94832|94740.7|94830|94742.9|94833.9|94744.6|94829.7|94739.1|18
1646110370000|2022-03-01 04:52:50|94830.1|94742.5|94831.3|94739|94832.1|94742.7|94829.9|94738.2|14
1646110380000|2022-03-01 04:53:00|94832|94738.6|94823.4|94739|94832|94741.7|94822.4|94734.7|32
1646110390000|2022-03-01 04:53:10|94824.2|94738.3|94829|94737.1|94829.4|94738.7|94824.2|94735.1|26
1646110400000|2022-03-01 04:53:20|94828.5|94737.7|94828.2|94738|94829.6|94741.9|94825.6|94736.7|20
1646110410000|2022-03-01 04:53:30|94827|94738.7|94830|94740.4|94830.4|94740.8|94826.9|94738.7|18
1646110420000|2022-03-01 04:53:40|94831|94740.1|94829.9|94743.8|94831.8|94745|94828.6|94739.5|20
1646110430000|2022-03-01 04:53:50|94829.3|94742.8|94831|94746.6|94831.1|94746.6|94827.1|94740.5|23
1646110440000|2022-03-01 04:54:00|94832.4|94743.6|94831.9|94745|94832.9|94751.5|94828.8|94743.6|20
1646110450000|2022-03-01 04:54:10|94831|94745.4|94830|94749.4|94833.2|94749.4|94830|94743.7|18
1646110460000|2022-03-01 04:54:20|94830.2|94748.4|94831|94748.1|94834.2|94748.5|94830.2|94744.2|20
1646110470000|2022-03-01 04:54:30|94831.5|94747.6|94832.7|94743.6|94833.2|94747.6|94830.6|94743.6|15
1646110480000|2022-03-01 04:54:40|94832|94743.9|94813|94763|94833.6|94763|94813|94743.8|11
1646110490000|2022-03-01 04:54:50|94823.4|94749.1|94831.7|94741.9|94832.1|94749.1|94823.4|94741.7|8
1646110500000|2022-03-01 04:55:00|94830.9|94742.4|94842.7|94765.4|94842.8|94765.4|94830.9|94741.3|51
1646110510000|2022-03-01 04:55:10|94842.6|94765.8|94840.2|94756.1|94844.1|94768.1|94839.8|94756.1|34
1646110520000|2022-03-01 04:55:20|94840.3|94756.2|94838.9|94753.4|94841.4|94757.5|94838.6|94752|23
1646110530000|2022-03-01 04:55:30|94839.3|94752.7|94842.1|94748.7|94842.1|94754.2|94838.4|94748.7|26
1646110540000|2022-03-01 04:55:40|94841.8|94748.8|94842.5|94747.6|94844.3|94748.9|94841.6|94747.1|11
1646110550000|2022-03-01 04:55:50|94842.9|94747.1|94843.5|94752.4|94844.3|94755.9|94839.3|94747.1|17
1646110560000|2022-03-01 04:56:00|94844.2|94751.5|94846.2|94751|94846.5|94752.7|94843.3|94749.7|22
1646110570000|2022-03-01 04:56:10|94846.8|94750.7|94843.7|94755.7|94847.1|94757.6|94841|94750.7|14
1646110580000|2022-03-01 04:56:20|94843.5|94756.4|94837.1|94761.3|94843.5|94762.8|94836|94754.4|17
1646110590000|2022-03-01 04:56:30|94842|94755.6|94832.4|94761.9|94843.9|94784.6|94832.4|94752.5|13
1646110600000|2022-03-01 04:56:40|94832.7|94761.3|94840.5|94751.7|94840.5|94761.3|94832.7|94751.7|8
1646110610000|2022-03-01 04:56:50|94843.2|94750|94841.1|94758.7|94846.3|94758.7|94841.1|94747.7|17
1646110620000|2022-03-01 04:57:00|94841.6|94755.3|94849.2|94757.9|94849.9|94759.4|94841.6|94751.8|20
1646110630000|2022-03-01 04:57:10|94849.5|94757.6|94851.4|94755.6|94851.5|94757.8|94849.5|94755.5|14
1646110640000|2022-03-01 04:57:20|94851.5|94755.7|94855|94758.8|94855|94759.2|94849.4|94755|21
1646110650000|2022-03-01 04:57:30|94851.3|94765.6|94853.5|94760.7|94855.8|94765.8|94851.3|94760.4|30
1646110660000|2022-03-01 04:57:40|94852.4|94761.7|94854.5|94763.4|94855.1|94763.4|94852.4|94760|16
1646110670000|2022-03-01 04:57:50|94854.4|94764.1|94853|94763.4|94855.8|94764.3|94852.8|94760.6|24
1646110680000|2022-03-01 04:58:00|94850.9|94767.3|94853.9|94764.7|94855.3|94768.7|94849.1|94763.3|29
1646110690000|2022-03-01 04:58:10|94856.1|94762.7|94853.4|94764.9|94856.3|94765.1|94853.1|94762.2|21
1646110700000|2022-03-01 04:58:20|94858.3|94763.6|94860.5|94768.7|94864.7|94772.7|94858.3|94763.6|30
1646110710000|2022-03-01 04:58:30|94860.8|94768.5|94859.2|94767.3|94860.9|94768.5|94858.3|94765.4|13
1646110720000|2022-03-01 04:58:40|94860.5|94766.2|94848.2|94760.4|94861.7|94767.2|94846.7|94760.4|24
1646110730000|2022-03-01 04:58:50|94849.9|94760.2|94849.5|94759.1|94852.8|94762.3|94846|94756.8|29
1646110740000|2022-03-01 04:59:00|94850.2|94758.3|94855.6|94759.9|94855.7|94760.5|94849.8|94758.3|19
1646110750000|2022-03-01 04:59:10|94855.4|94759.2|94859|94764.7|94863.8|94768.2|94854.6|94758.9|19
1646110760000|2022-03-01 04:59:20|94859.5|94764.3|94861.3|94764.6|94861.3|94767|94856.6|94764.3|28
1646110770000|2022-03-01 04:59:30|94860.5|94766.9|94857.3|94766.2|94861.2|94769.8|94856.2|94765.1|28
1646110780000|2022-03-01 04:59:40|94857.7|94765.9|94859.7|94767.8|94860|94770.2|94857.5|94765.4|24
1646110790000|2022-03-01 04:59:50|94859.6|94768.4|94855.1|94765.9|94860.2|94768.6|94850.3|94765|16
1646110800000|2022-03-01 05:00:00|94854.7|94765.1|94856.1|94765.7|94859.1|94768|94853.5|94762.7|28
1646110810000|2022-03-01 05:00:10|94856.4|94765.5|94854.4|94765|94857.1|94771.3|94853.9|94762.5|22
1646110820000|2022-03-01 05:00:20|94853.3|94765.9|94855.5|94762|94856.1|94765.9|94853.3|94760.4|21
1646110830000|2022-03-01 05:00:30|94856.7|94762.1|94852.2|94755|94856.7|94763.7|94847.4|94754.2|34
1646110840000|2022-03-01 05:00:40|94855.1|94754.6|94851|94754|94855.3|94757.3|94850.2|94753.1|25
1646110850000|2022-03-01 05:00:50|94850.6|94756.8|94851|94758.5|94851.2|94761.2|94847.6|94756.5|25
1646110860000|2022-03-01 05:01:00|94851.2|94758.2|94854.4|94757.1|94854.9|94759|94851.2|94756|20
1646110870000|2022-03-01 05:01:10|94854.1|94757|94853.8|94758.4|94855.3|94760.5|94849.6|94757|18
1646110880000|2022-03-01 05:01:20|94852.7|94758.8|94860.1|94767.2|94860.4|94768.6|94852.1|94757.8|29
1646110890000|2022-03-01 05:01:30|94859.1|94767.4|94860.1|94766.5|94860.3|94768.4|94857.7|94766.2|11
1646110900000|2022-03-01 05:01:40|94860.5|94767.2|94852.6|94766.6|94861.8|94771.4|94852.6|94766.1|38
1646110910000|2022-03-01 05:01:50|94852.2|94764.9|94848.3|94760.3|94855|94769.1|94848.3|94758.5|24
1646110920000|2022-03-01 05:02:00|94844.7|94758.6|94847.3|94755|94847.5|94758.6|94837.8|94748|34
1646110930000|2022-03-01 05:02:10|94847.5|94755.3|94841.3|94744.6|94849.3|94755.3|94837.8|94743.8|31
1646110940000|2022-03-01 05:02:20|94841.8|94743.5|94839.9|94756.9|94841.8|94758.6|94836.2|94741.6|27
1646110950000|2022-03-01 05:02:30|94839.7|94751.7|94835.1|94749.7|94839.7|94754.2|94834.4|94742.5|35
1646110960000|2022-03-01 05:02:40|94835.9|94744.8|94835.3|94742.4|94837.3|94744.8|94834.9|94741.4|27
1646110970000|2022-03-01 05:02:50|94835.2|94742.3|94838.5|94750|94838.5|94752.2|94835|94741.4|23
1646110980000|2022-03-01 05:03:00|94840|94748.3|94836.8|94741.3|94840.8|94777.6|94827.4|94741.3|36
1646110990000|2022-03-01 05:03:10|94836.6|94741.4|94825.5|94728.4|94836.6|94742.1|94822|94726.5|40
1646111000000|2022-03-01 05:03:20|94825.4|94728.3|94827.2|94731.6|94827.5|94741.2|94825.1|94727.7|46
1646111010000|2022-03-01 05:03:30|94827.1|94731.4|94827.3|94731|94828|94732.9|94826.1|94730.9|22
1646111020000|2022-03-01 05:03:40|94827.1|94730.7|94823.5|94738|94827.1|94739|94822.6|94730.4|20
1646111030000|2022-03-01 05:03:50|94823.6|94751.2|94820.7|94727.7|94824.8|94752.1|94820.3|94727.7|23
1646111040000|2022-03-01 05:04:00|94820.3|94719.4|94821|94723.5|94824.7|94727|94817.5|94719.4|28
1646111050000|2022-03-01 05:04:10|94822|94723.1|94821.6|94723.3|94822.3|94726.4|94819.2|94722.2|14
1646111060000|2022-03-01 05:04:20|94821.9|94723.1|94819.8|94745|94822.2|94762.8|94812.8|94723.1|15
1646111070000|2022-03-01 05:04:30|94820.2|94745.7|94817.8|94733.9|94820.6|94745.7|94817.8|94731.9|24
1646111080000|2022-03-01 05:04:40|94817.9|94732.4|94808.8|94729.8|94819.5|94755.7|94804.2|94715.7|40
1646111090000|2022-03-01 05:04:50|94810.5|94726.9|94810.5|94720.3|94811.7|94747.2|94797.2|94720|22
1646111100000|2022-03-01 05:05:00|94810.6|94722.1|94808.7|94716.5|94811.1|94722.1|94807.9|94715.4|17
1646111110000|2022-03-01 05:05:10|94809|94716.2|94808.7|94724.1|94811.1|94725.6|94808.7|94714.8|15
1646111120000|2022-03-01 05:05:20|94809.8|94721.2|94803.7|94719.9|94810.9|94722|94803.7|94717.4|28
1646111130000|2022-03-01 05:05:30|94800.4|94719|94802.8|94717.3|94803.2|94728|94799.7|94717.1|13
1646111140000|2022-03-01 05:05:40|94801.8|94719|94807.7|94710.9|94810.3|94719|94801.8|94709.6|25
1646111150000|2022-03-01 05:05:50|94807.9|94710.1|94806|94712.9|94808.5|94715.5|94804.1|94708.9|12
1646111160000|2022-03-01 05:06:00|94806.1|94712.7|94806.9|94716.5|94808.3|94718.4|94805.9|94712.7|19
1646111170000|2022-03-01 05:06:10|94806.8|94716.4|94804.3|94714|94808.3|94722.7|94802.2|94714|19
1646111180000|2022-03-01 05:06:20|94805.7|94712.4|94802.5|94715.7|94806.2|94720|94801.8|94709.7|24
1646111190000|2022-03-01 05:06:30|94803.5|94715.6|94804.2|94712.1|94805.1|94717|94802.4|94711|17
1646111200000|2022-03-01 05:06:40|94804.7|94711.5|94801.8|94720.7|94804.7|94721|94801.1|94710.3|22
1646111210000|2022-03-01 05:06:50|94802.3|94719.7|94796.5|94713.1|94804.4|94720.8|94796.1|94710|29
1646111220000|2022-03-01 05:07:00|94797.4|94713.4|94795.5|94709.6|94798.8|94713.4|94795.5|94709.6|21
1646111230000|2022-03-01 05:07:10|94797.1|94707|94798|94704.8|94798.5|94709.9|94794.4|94704.8|16
1646111240000|2022-03-01 05:07:20|94798.3|94705.2|94798.6|94714.8|94806.4|94718|94795.8|94705.2|21
1646111250000|2022-03-01 05:07:30|94799.4|94713.9|94805.6|94709.3|94806.1|94713.9|94799.4|94709.3|12
1646111260000|2022-03-01 05:07:40|94804.2|94711.9|94805|94712.5|94806.1|94712.5|94803.9|94710|18
1646111270000|2022-03-01 05:07:50|94805.2|94712.7|94805.8|94715.8|94806.6|94719.5|94802.4|94712.7|26
1646111280000|2022-03-01 05:08:00|94806.2|94715.9|94809.6|94727.6|94813.4|94728.4|94805.2|94715.6|48
1646111290000|2022-03-01 05:08:10|94809.5|94726.4|94816.4|94724.9|94818.7|94728.8|94809.5|94723|38
1646111300000|2022-03-01 05:08:20|94818.8|94723.7|94820.9|94721.4|94822.2|94725|94818|94720.1|36
1646111310000|2022-03-01 05:08:30|94819.7|94721.7|94815|94727.4|94819.9|94727.4|94815|94721.6|33
1646111320000|2022-03-01 05:08:40|94814.8|94726.6|94819.9|94720.9|94819.9|94727.5|94814.8|94720.9|18
1646111330000|2022-03-01 05:08:50|94819.8|94721.4|94818.7|94723.6|94821.4|94728.7|94817.1|94721.4|23
1646111340000|2022-03-01 05:09:00|94818.3|94723.8|94819.1|94725.9|94819.8|94725.9|94818.3|94722.8|17
1646111350000|2022-03-01 05:09:10|94819|94726.3|94820.4|94726.1|94821.2|94726.8|94818.9|94724.9|22
1646111360000|2022-03-01 05:09:20|94820.7|94725.6|94816.4|94732.3|94820.7|94734.3|94815.7|94725.6|15
1646111370000|2022-03-01 05:09:30|94816.9|94733|94822.6|94735.2|94822.8|94735.2|94816.3|94728.9|25
1646111380000|2022-03-01 05:09:40|94821.8|94737.7|94822.1|94733.5|94824.1|94737.7|94821.6|94732|24
1646111390000|2022-03-01 05:09:50|94822|94733.4|94820.8|94732.4|94823.5|94735.2|94820|94732.4|18
1646111400000|2022-03-01 05:10:00|94821|94732.1|94825.3|94731.7|94825.8|94732.5|94821|94729.4|36
1646111410000|2022-03-01 05:10:10|94825.2|94732.4|94823|94733.5|94825.6|94735.8|94821.1|94731|23
1646111420000|2022-03-01 05:10:20|94823.2|94733.1|94823.9|94734.1|94824.4|94734.3|94823|94732|18
1646111430000|2022-03-01 05:10:30|94824.3|94734.2|94830.9|94738.9|94830.9|94739.9|94823.2|94732|33
1646111440000|2022-03-01 05:10:40|94831.7|94738|94830.1|94735.3|94832.6|94739|94827.4|94735.3|29
1646111450000|2022-03-01 05:10:50|94830.3|94735.6|94837.7|94742.1|94839.1|94742.8|94828.8|94735.5|39
1646111460000|2022-03-01 05:11:00|94837.6|94742.2|94838.4|94744|94841.2|94745|94835.1|94740.8|51
1646111470000|2022-03-01 05:11:10|94838.8|94743.5|94835.3|94740.2|94840.2|94743.5|94835.3|94740.2|29
1646111480000|2022-03-01 05:11:20|94835.1|94740|94833.4|94737.2|94835.2|94741.7|94831.1|94737|27
1646111490000|2022-03-01 05:11:30|94832.7|94736.9|94838.8|94745.8|94838.8|94749.5|94832|94736.6|49
1646111500000|2022-03-01 05:11:40|94839.1|94745.6|94840.2|94743.9|94840.2|94747.1|94836.5|94742.9|31
1646111510000|2022-03-01 05:11:50|94840.8|94742.8|94831.6|94745.7|94840.8|94750|94831.6|94742.8|29
1646111520000|2022-03-01 05:12:00|94832.5|94744.9|94831.8|94742.8|94834|94744.9|94830.9|94742.1|21
1646111530000|2022-03-01 05:12:10|94831.7|94742.7|94835.8|94740.7|94835.8|94744.4|94831.3|94740.7|36
1646111540000|2022-03-01 05:12:20|94835|94740.8|94829.7|94738.8|94835.3|94742.2|94827.1|94737.3|26
1646111550000|2022-03-01 05:12:30|94829.6|94738.6|94831.3|94736.4|94831.3|94739|94829.5|94736.4|17
1646111560000|2022-03-01 05:12:40|94832.4|94736.2|94830.2|94737.6|94832.8|94739.1|94828.9|94735.4|29
1646111570000|2022-03-01 05:12:50|94830.5|94736.9|94825.3|94739.7|94831.8|94742.1|94823.7|94734.8|18
1646111580000|2022-03-01 05:13:00|94828.8|94737|94829.3|94739.6|94832.3|94746.2|94824.6|94735.2|35
1646111590000|2022-03-01 05:13:10|94829|94739.4|94829.8|94738.4|94831.3|94743.4|94826.2|94736.3|31
1646111600000|2022-03-01 05:13:20|94829.9|94738.7|94839.4|94746.7|94839.4|94749.5|94827.9|94738.6|33
1646111610000|2022-03-01 05:13:30|94840|94746.4|94838.5|94747.6|94842|94747.6|94837.5|94744.4|18
1646111620000|2022-03-01 05:13:40|94839.3|94747.4|94837.7|94752.1|94840|94753.2|94835.9|94745.1|14
1646111630000|2022-03-01 05:13:50|94836.4|94751.8|94837.2|94743.3|94838.8|94751.8|94835.1|94743|29
1646111640000|2022-03-01 05:14:00|94837.3|94743.5|94836.1|94745.1|94837.4|94746.4|94834.8|94743.5|24
1646111650000|2022-03-01 05:14:10|94833.7|94749.6|94837|94743.8|94837.1|94750.9|94833.7|94743.8|15
1646111660000|2022-03-01 05:14:20|94836.5|94744.5|94840.6|94746.7|94841.6|94747.2|94836.5|94743.6|21
1646111670000|2022-03-01 05:14:30|94836|94750.4|94841.6|94750.1|94842.3|94753.2|94836|94748.6|22
1646111680000|2022-03-01 05:14:40|94843.1|94749.8|94840.9|94754|94844.1|94755|94840.4|94748.9|15
1646111690000|2022-03-01 05:14:50|94838.1|94748.8|94839.7|94744.5|94841.2|94748.8|94835.7|94740.8|22
1646111700000|2022-03-01 05:15:00|94840.2|94741.6|94839.9|94744.6|94840.7|94746.3|94837.4|94741.6|21
1646111710000|2022-03-01 05:15:10|94836.4|94750.5|94838.3|94745|94838.3|94750.5|94836.4|94744.7|18
1646111720000|2022-03-01 05:15:20|94837.6|94745.5|94837.8|94746.3|94838.4|94747.6|94837.1|94744.7|21
1646111730000|2022-03-01 05:15:30|94835.7|94748.4|94840.5|94747.3|94840.8|94751.2|94835.7|94746|26
1646111740000|2022-03-01 05:15:40|94840.3|94747.4|94840.7|94747.7|94845|94751.3|94837.2|94744|14
1646111750000|2022-03-01 05:15:50|94842|94746.5|94840.1|94749|94842.8|94759.9|94837.1|94746.5|20
1646111760000|2022-03-01 05:16:00|94841.1|94748|94842.2|94753.1|94847.5|94759.3|94840.8|94747.9|30
1646111770000|2022-03-01 05:16:10|94842.1|94752.9|94843.5|94751.6|94844.2|94752.9|94842.1|94749|23
1646111780000|2022-03-01 05:16:20|94844.1|94749.6|94844.2|94750|94847.7|94752.9|94844|94749.6|35
1646111790000|2022-03-01 05:16:30|94843.6|94749.9|94838.1|94751|94844.1|94753.4|94836.9|94746.6|24
1646111800000|2022-03-01 05:16:40|94840.3|94747.8|94835|94740.1|94842.5|94748.5|94831.3|94737.2|26
1646111810000|2022-03-01 05:16:50|94837.2|94740.5|94835.8|94744.2|94838.7|94746.8|94834.5|94740.5|24
1646111820000|2022-03-01 05:17:00|94834|94744.8|94838.1|94740.9|94839|94744.8|94834|94740.7|7
1646111830000|2022-03-01 05:17:10|94838.4|94740.4|94839.2|94740|94840|94742.5|94835.9|94739.8|22
1646111840000|2022-03-01 05:17:20|94835.9|94743.3|94838.2|94749.1|94839.4|94754.9|94834.5|94743.3|26
1646111850000|2022-03-01 05:17:30|94837.8|94747.5|94836.5|94745.4|94837.9|94755.5|94833.5|94744.6|19
1646111860000|2022-03-01 05:17:40|94836.4|94745.3|94835|94743.2|94837.3|94750.4|94834.1|94743.2|15
1646111870000|2022-03-01 05:17:50|94835.4|94746.8|94836|94749.9|94837.8|94752.8|94832.2|94744.8|20
1646111880000|2022-03-01 05:18:00|94835.9|94749.5|94836.4|94742.3|94836.4|94749.6|94831.7|94741.7|25
1646111890000|2022-03-01 05:18:10|94836|94743|94837.8|94740.5|94837.8|94745.1|94833|94740.5|13
1646111900000|2022-03-01 05:18:20|94837.3|94740.6|94836.9|94744.1|94838.7|94744.7|94835|94740.6|10
1646111910000|2022-03-01 05:18:30|94833.6|94747.1|94836.8|94744.1|94838.4|94747.1|94833.6|94743.8|19
1646111920000|2022-03-01 05:18:40|94837.1|94744.4|94835.3|94746|94837.1|94748.9|94832|94744.4|18
1646111930000|2022-03-01 05:18:50|94835.8|94745.5|94835.2|94742|94836.1|94746.6|94830|94741.9|19
1646111940000|2022-03-01 05:19:00|94835.7|94741.8|94835.1|94745.5|94837.4|94749.1|94831.6|94741.6|24
1646111950000|2022-03-01 05:19:10|94836|94745.4|94834.4|94744|94836|94754|94824.5|94743.6|17
1646111960000|2022-03-01 05:19:20|94833.3|94737.7|94837.2|94751.2|94837.2|94761.9|94833.3|94736|15
1646111970000|2022-03-01 05:19:30|94837.1|94754.3|94830.7|94754.5|94837.5|94756.8|94830|94749.5|11
1646111980000|2022-03-01 05:19:40|94832.7|94750.3|94832.8|94744|94834.9|94755.6|94831.1|94744|25
1646111990000|2022-03-01 05:19:50|94833.6|94740|94824.9|94744.4|94835.6|94772.2|94822.2|94737.2|33
1646112000000|2022-03-01 05:20:00|94825.4|94739.5|94821.7|94740.8|94831.4|94752.3|94819.7|94733.4|41
1646112010000|2022-03-01 05:20:10|94823.5|94748.3|94829.5|94737.7|94831.6|94748.3|94823|94736.2|14
1646112020000|2022-03-01 05:20:20|94829.7|94734.1|94827.9|94741.4|94830.1|94741.4|94827.5|94732.8|12
1646112030000|2022-03-01 05:20:30|94827.5|94737.1|94828.5|94740.1|94828.7|94743.7|94824.5|94733.5|30
1646112040000|2022-03-01 05:20:40|94829.1|94739|94830.8|94743.5|94831.6|94748.6|94829.1|94738.2|11
1646112050000|2022-03-01 05:20:50|94830.4|94744.2|94826|94739.7|94832.3|94744.2|94826|94739.4|15
1646112060000|2022-03-01 05:21:00|94827|94738.9|94828.5|94746.4|94830.4|94752|94825.7|94738.1|28
1646112070000|2022-03-01 05:21:10|94829.4|94744.3|94826.8|94747.3|94831.5|94754.5|94825.9|94740.8|26
1646112080000|2022-03-01 05:21:20|94826.6|94747.4|94826.8|94744.6|94827.6|94747.4|94825.7|94743|18
1646112090000|2022-03-01 05:21:30|94826.9|94746|94823.2|94741.7|94828|94746|94823.2|94736.4|11
1646112100000|2022-03-01 05:21:40|94824|94740.6|94819.7|94733.5|94825.5|94740.6|94817.5|94732.6|30
1646112110000|2022-03-01 05:21:50|94818.8|94734.2|94818.6|94729.1|94823.1|94734.2|94816.5|94728.5|22
1646112120000|2022-03-01 05:22:00|94819.2|94728.5|94821.8|94726.6|94824.7|94729.1|94818.9|94724.3|27
1646112130000|2022-03-01 05:22:10|94817.7|94731.3|94822.1|94729.4|94822.1|94733.4|94817.7|94729|23
1646112140000|2022-03-01 05:22:20|94821.8|94729|94816.1|94732.3|94822.1|94732.3|94816.1|94728.3|17
1646112150000|2022-03-01 05:22:30|94812.2|94737.5|94815.4|94731.6|94818.9|94750.2|94800.2|94729.4|13
1646112160000|2022-03-01 05:22:40|94814|94732.9|94817.9|94730.4|94817.9|94732.9|94814|94729.5|9
1646112170000|2022-03-01 05:22:50|94820.2|94727.6|94821.4|94730.3|94822.9|94731.5|94817.9|94726.7|28
1646112180000|2022-03-01 05:23:00|94822.3|94727.4|94818.2|94733|94822.8|94734.3|94818.2|94727.4|11
1646112190000|2022-03-01 05:23:10|94818.9|94732.2|94821.9|94732.7|94822.5|94735.7|94817.8|94731|25
1646112200000|2022-03-01 05:23:20|94823.2|94732.8|94830.3|94732|94832.2|94739.1|94823.2|94731.8|39
1646112210000|2022-03-01 05:23:30|94828.3|94733.5|94821.5|94736.2|94829.5|94737.8|94820.8|94732|29
1646112220000|2022-03-01 05:23:40|94821.7|94736.8|94821.5|94736.3|94823.8|94738.9|94820.1|94730.8|13
1646112230000|2022-03-01 05:23:50|94821.3|94738|94824.3|94735|94824.6|94740.9|94821.3|94733.9|22
1646112240000|2022-03-01 05:24:00|94824.5|94734|94821.1|94737.4|94825.7|94737.4|94821.1|94733.9|16
1646112250000|2022-03-01 05:24:10|94820.8|94740.7|94824.1|94733.8|94825.9|94740.7|94820.3|94733.8|12
1646112260000|2022-03-01 05:24:20|94821.2|94734|94821.1|94733.2|94825.1|94736.7|94819.6|94732.8|22
1646112270000|2022-03-01 05:24:30|94821.5|94729.8|94819.6|94728.3|94821.5|94732.4|94817|94728.2|19
1646112280000|2022-03-01 05:24:40|94819.4|94727.2|94819.6|94726.8|94820|94732.5|94816.3|94726.8|17
1646112290000|2022-03-01 05:24:50|94819.9|94726.5|94812|94722|94820.3|94732.1|94810.3|94722|32
1646112300000|2022-03-01 05:25:00|94812.1|94722.2|94812.1|94725.3|94816.1|94726.7|94811.3|94720.2|29
1646112310000|2022-03-01 05:25:10|94813.3|94723.7|94812|94721.5|94814|94723.7|94811.1|94720.8|28
1646112320000|2022-03-01 05:25:20|94812.5|94720.8|94810.4|94725.3|94813.8|94725.3|94810.4|94720|18
1646112330000|2022-03-01 05:25:30|94810.7|94724.3|94810.2|94730.4|94815.3|94730.4|94807.9|94719|24
1646112340000|2022-03-01 05:25:40|94811.6|94726.8|94814.4|94722.9|94815.9|94726.8|94811.6|94720.4|16
1646112350000|2022-03-01 05:25:50|94814.7|94722.7|94813.8|94724.5|94816.7|94724.7|94813.8|94721.8|19
1646112360000|2022-03-01 05:26:00|94813.9|94724.1|94814.1|94730.6|94816.3|94731.2|94811.9|94723.4|38
1646112370000|2022-03-01 05:26:10|94813.7|94731|94811.7|94725.9|94815.6|94731|94811.5|94725.2|36
1646112380000|2022-03-01 05:26:20|94811.8|94725.4|94812.2|94721.3|94813.2|94726.9|94807.9|94718.9|29
1646112390000|2022-03-01 05:26:30|94811.7|94721.8|94813.1|94721.3|94813.7|94721.8|94811.7|94720.5|18
1646112400000|2022-03-01 05:26:40|94813.4|94721.2|94815.4|94725.6|94815.5|94726.8|94811.1|94721.2|24
1646112410000|2022-03-01 05:26:50|94816.5|94725.1|94816.5|94728.6|94818.6|94731.4|94813.8|94724.4|17
1646112420000|2022-03-01 05:27:00|94818|94728|94817.6|94726.8|94819.4|94728|94817.1|94724.9|12
1646112430000|2022-03-01 05:27:10|94818.1|94726.1|94818.8|94731.5|94819.1|94731.5|94816.3|94725.8|34
1646112440000|2022-03-01 05:27:20|94818.7|94731.4|94811.8|94724.4|94818.7|94734.9|94807|94720.4|13
1646112450000|2022-03-01 05:27:30|94811.1|94725|94812.4|94725.4|94814.6|94730.6|94808.4|94723.6|14
1646112460000|2022-03-01 05:27:40|94811.2|94726.8|94813.7|94726.7|94816.5|94727.2|94811.2|94722.5|29
1646112470000|2022-03-01 05:27:50|94813.3|94727|94814.3|94724.7|94814.3|94727|94812.9|94723.7|16
1646112480000|2022-03-01 05:28:00|94814.6|94723.5|94813.1|94720.7|94814.6|94728.8|94811.4|94720.3|23
1646112490000|2022-03-01 05:28:10|94813.3|94720.5|94815.9|94720.3|94817.3|94723.7|94812.7|94720.1|30
1646112500000|2022-03-01 05:28:20|94815.1|94721.1|94814.7|94724.7|94816.5|94724.7|94814.4|94719.2|25
1646112510000|2022-03-01 05:28:30|94816.5|94722.7|94818.5|94729.4|94818.5|94733.9|94813|94722.4|13
1646112520000|2022-03-01 05:28:40|94817.8|94730.4|94816.3|94736.4|94818.6|94736.4|94816.1|94727.2|15
1646112530000|2022-03-01 05:28:50|94818|94734.1|94821.8|94733.2|94822.2|94740.7|94815|94728.1|33
1646112540000|2022-03-01 05:29:00|94824.1|94730.2|94822.5|94732.3|94826.9|94738.9|94820.3|94728.6|36
1646112550000|2022-03-01 05:29:10|94823.1|94732.4|94822.3|94731.2|94824.2|94732.9|94822.2|94730.4|15
1646112560000|2022-03-01 05:29:20|94822.6|94731|94823.8|94734.8|94825|94735.3|94822.6|94729.7|21
1646112570000|2022-03-01 05:29:30|94825|94733.4|94826.5|94733.7|94826.5|94735.9|94823.3|94733.2|14
1646112580000|2022-03-01 05:29:40|94826.2|94734.1|94824.7|94730.6|94826.2|94738.2|94821.1|94730.1|16
1646112590000|2022-03-01 05:29:50|94824.6|94729.5|94822.8|94731.6|94826.8|94732.9|94822|94726.6|21
1646112600000|2022-03-01 05:30:00|94822.6|94731.4|94822.4|94733.8|94824.9|94735.3|94821.7|94731.3|25
1646112610000|2022-03-01 05:30:10|94822.7|94733.4|94823.4|94732.9|94823.7|94737|94820.4|94732.4|26
1646112620000|2022-03-01 05:30:20|94823.8|94732.6|94818.1|94727.7|94824.9|94735.5|94812.6|94727.5|37
1646112630000|2022-03-01 05:30:30|94818.2|94728.9|94822.4|94724.3|94822.5|94728.9|94818.2|94723.4|18
1646112640000|2022-03-01 05:30:40|94820.5|94725.8|94819.1|94733.8|94820.5|94737.6|94818.8|94725.8|27
1646112650000|2022-03-01 05:30:50|94818.4|94733.9|94818|94734.2|94820|94735.1|94815|94730.3|32
1646112660000|2022-03-01 05:31:00|94817.7|94734.3|94817|94731.6|94819.9|94738.1|94817|94731.3|30
1646112670000|2022-03-01 05:31:10|94815.9|94732.9|94817.2|94732.3|94817.9|94733.4|94815.6|94731.1|16
1646112680000|2022-03-01 05:31:20|94816.1|94732.4|94814.7|94728.7|94816.1|94734|94812.2|94728.7|20
1646112690000|2022-03-01 05:31:30|94815|94729|94819.6|94728|94819.6|94729.8|94815|94727.6|23
1646112700000|2022-03-01 05:31:40|94815|94728.6|94818.2|94731.2|94819.8|94731.4|94812.5|94728.5|21
1646112710000|2022-03-01 05:31:50|94817.9|94730.9|94820.6|94729.1|94821.3|94730.9|94817.9|94728|23
1646112720000|2022-03-01 05:32:00|94819.9|94729.6|94818.5|94732.3|94819.9|94734.7|94814.9|94729.6|28
1646112730000|2022-03-01 05:32:10|94818.2|94734.6|94823.5|94727.2|94823.6|94734.6|94818|94727|19
1646112740000|2022-03-01 05:32:20|94823.6|94727.1|94816.2|94726.5|94823.6|94734|94813.9|94726.5|27
1646112750000|2022-03-01 05:32:30|94816.3|94726.1|94816.8|94725.5|94816.8|94733.4|94807.5|94724.3|38
1646112760000|2022-03-01 05:32:40|94816.6|94725.6|94816.1|94725.3|94818.3|94726.9|94813.6|94723.6|32
1646112770000|2022-03-01 05:32:50|94817.6|94724.5|94818.6|94723.8|94818.6|94725.3|94816.5|94723.2|15
1646112780000|2022-03-01 05:33:00|94815|94728.1|94815.2|94726.5|94815.2|94728.7|94813.4|94726.5|11
1646112790000|2022-03-01 05:33:10|94816.2|94726.2|94809.1|94727.1|94816.2|94732.4|94803|94725.9|15
1646112800000|2022-03-01 05:33:20|94808.5|94727.5|94823.4|94725.8|94823.8|94730.6|94808.5|94725.3|26
1646112810000|2022-03-01 05:33:30|94823.7|94726|94820.8|94725.1|94823.7|94726|94816.5|94724.3|18
1646112820000|2022-03-01 05:33:40|94820.4|94724.5|94818.6|94728.3|94820.4|94729.5|94815.8|94724.5|17
1646112830000|2022-03-01 05:33:50|94818.9|94728.5|94821|94729.2|94821|94730|94818.5|94728.3|18
1646112840000|2022-03-01 05:34:00|94821.2|94728.6|94815.1|94734.3|94821.2|94735.4|94813.6|94728.6|31
1646112850000|2022-03-01 05:34:10|94814.7|94734.5|94816.9|94732.8|94823.1|94734.5|94814.7|94729.1|20
1646112860000|2022-03-01 05:34:20|94818.4|94731.9|94823.3|94731.2|94823.3|94731.9|94818.4|94729.9|20
1646112870000|2022-03-01 05:34:30|94823.1|94731|94811.7|94725.9|94823.5|94733.4|94810.3|94725.9|25
1646112880000|2022-03-01 05:34:40|94812.7|94725|94814.3|94723.9|94816.2|94729|94810.4|94723.9|16
1646112890000|2022-03-01 05:34:50|94814.5|94724.1|94814.8|94726|94815.9|94726.8|94812.1|94722.2|16
1646112900000|2022-03-01 05:35:00|94815.2|94725.1|94813.8|94726.1|94815.3|94727.2|94811.6|94724.9|18
1646112910000|2022-03-01 05:35:10|94812.6|94728.3|94813.1|94726.9|94814.4|94728.9|94812.6|94725.4|13
1646112920000|2022-03-01 05:35:20|94812.8|94726.7|94811.9|94728.7|94813.4|94728.7|94810.9|94723.8|11
1646112930000|2022-03-01 05:35:30|94811.2|94728.2|94803.2|94733.2|94811.2|94745.6|94793.6|94728.2|9
1646112940000|2022-03-01 05:35:40|94813.3|94729.1|94812.8|94725.9|94818.2|94729.1|94810.6|94722.5|29
1646112950000|2022-03-01 05:35:50|94811.4|94727.1|94811.3|94731.1|94815.2|94731.3|94811.3|94724.7|22
1646112960000|2022-03-01 05:36:00|94812.7|94726|94810.9|94731.5|94812.7|94732.4|94808.7|94726|20
1646112970000|2022-03-01 05:36:10|94805.5|94731.6|94821.2|94723.9|94821.8|94732|94805.5|94721.8|39
1646112980000|2022-03-01 05:36:20|94821.5|94723.5|94815.6|94732.5|94822.1|94732.6|94815.3|94722.8|24
1646112990000|2022-03-01 05:36:30|94816.6|94731.1|94817.8|94732.2|94818.5|94734|94816.2|94730.6|18
1646113000000|2022-03-01 05:36:40|94817.2|94732.1|94812.2|94734.2|94820.7|94735.2|94812.2|94730.1|19
1646113010000|2022-03-01 05:36:50|94813.2|94733.2|94825.9|94740.6|94833|94743.3|94812.4|94733.2|36
1646113020000|2022-03-01 05:37:00|94825.8|94740.5|94829|94738.6|94829.3|94740.5|94825.5|94735.9|22
1646113030000|2022-03-01 05:37:10|94828.6|94738.1|94829.6|94742.5|94829.9|94743.1|94826.3|94736.8|20
1646113040000|2022-03-01 05:37:20|94828.4|94745.1|94833.8|94746.1|94836.6|94746.1|94828.4|94740.3|23
1646113050000|2022-03-01 05:37:30|94834.3|94745.7|94837.7|94750.7|94839.1|94752.1|94830.7|94745.7|37
1646113060000|2022-03-01 05:37:40|94838.7|94749.1|94838.1|94751.1|94840|94752|94837.5|94748.5|22
1646113070000|2022-03-01 05:37:50|94837.9|94751.5|94838.4|94754.3|94842.9|94754.3|94837.6|94750.3|20
1646113080000|2022-03-01 05:38:00|94837.8|94754.2|94837.9|94754.1|94839.1|94758.6|94832|94753.8|25
1646113090000|2022-03-01 05:38:10|94838.3|94754|94843.3|94755|94843.3|94756.9|94837.1|94753.3|21
1646113100000|2022-03-01 05:38:20|94842.7|94755.2|94847.3|94754.2|94847.6|94756|94842.4|94754.2|18
1646113110000|2022-03-01 05:38:30|94849|94751.5|94850.3|94762.7|94855.2|94765.2|94842.5|94751.3|30
1646113120000|2022-03-01 05:38:40|94849.7|94763.2|94845.7|94760.9|94851.2|94763.5|94842|94760.1|37
1646113130000|2022-03-01 05:38:50|94847.1|94760.1|94845.6|94761.2|94850.1|94763|94845.6|94759.9|22
1646113140000|2022-03-01 05:39:00|94845.7|94761.1|94848.4|94765|94853.6|94767.2|94845.1|94758.5|24
1646113150000|2022-03-01 05:39:10|94848.7|94764.3|94852.9|94761.3|94856.2|94766.5|94847.1|94759.9|21
1646113160000|2022-03-01 05:39:20|94853.9|94761|94851|94762.9|94854.6|94763.5|94849|94759.6|19
1646113170000|2022-03-01 05:39:30|94851.4|94763.2|94848.8|94766.7|94853.2|94766.7|94848.1|94761.6|18
1646113180000|2022-03-01 05:39:40|94850.1|94766.2|94852.3|94765.9|94852.3|94766.2|94846|94764.9|19
1646113190000|2022-03-01 05:39:50|94852.6|94765.8|94846.3|94768.5|94854.7|94769.6|94845.8|94765.6|16
1646113200000|2022-03-01 05:40:00|94848.7|94766.5|94846.7|94768.8|94849.9|94768.8|94846.2|94766.5|17
1646113210000|2022-03-01 05:40:10|94847.4|94769.2|94849.8|94765.6|94850.8|94771.1|94846|94765.6|21
1646113220000|2022-03-01 05:40:20|94847.6|94766.5|94853.5|94769.1|94853.5|94772.9|94847.6|94762.9|19
1646113230000|2022-03-01 05:40:30|94853.7|94769|94853.6|94767.8|94855.9|94769.9|94852.6|94766.6|15
1646113240000|2022-03-01 05:40:40|94853.7|94768.1|94854.3|94769.9|94854.3|94771.3|94851|94767|18
1646113250000|2022-03-01 05:40:50|94854.6|94768.5|94856.8|94764.5|94857.5|94769.3|94853.9|94764.5|17
1646113260000|2022-03-01 05:41:00|94856.7|94765.5|94859.4|94772.1|94860.9|94776|94851|94765.5|41
1646113270000|2022-03-01 05:41:10|94859.2|94771.9|94857.9|94769.9|94860.9|94774.2|94854.9|94769.9|21
1646113280000|2022-03-01 05:41:20|94856.6|94771.3|94860.7|94776.7|94860.9|94778.4|94855.3|94769.4|30
1646113290000|2022-03-01 05:41:30|94860.5|94776.5|94862.2|94774.6|94863|94781.8|94854.9|94773.9|21
1646113300000|2022-03-01 05:41:40|94861.3|94775.2|94861.7|94777.6|94862.6|94778.8|94859.2|94774.4|19
1646113310000|2022-03-01 05:41:50|94862.7|94777|94864.7|94782.8|94864.7|94804.7|94852.9|94777|20
1646113320000|2022-03-01 05:42:00|94864.5|94786|94872.5|94782.5|94873.6|94789.8|94864.5|94781|31
1646113330000|2022-03-01 05:42:10|94873.2|94781.1|94870.6|94785.9|94875.7|94790.8|94868|94780.1|29
1646113340000|2022-03-01 05:42:20|94867.7|94790.2|94863.4|94790.9|94870.7|94803.4|94853.1|94785.7|27
1646113350000|2022-03-01 05:42:30|94863.6|94792|94866.2|94784.7|94866.6|94801.1|94851.1|94782.3|25
1646113360000|2022-03-01 05:42:40|94866.7|94784.3|94867|94787.4|94870.3|94789|94863.6|94779.4|25
1646113370000|2022-03-01 05:42:50|94868.2|94786.4|94867|94787.8|94869.7|94791.8|94865|94780.9|25
1646113380000|2022-03-01 05:43:00|94866.4|94789.5|94870.4|94789.1|94870.4|94793.1|94865.8|94785.9|20
1646113390000|2022-03-01 05:43:10|94870.3|94787.4|94863.9|94783.8|94870.3|94787.4|94863.5|94783.8|21
1646113400000|2022-03-01 05:43:20|94863.7|94783.9|94867.8|94786.6|94869|94788.3|94863.6|94783.9|31
1646113410000|2022-03-01 05:43:30|94867|94788.1|94869.1|94790.2|94870|94795.5|94867|94785.1|18
1646113420000|2022-03-01 05:43:40|94869.3|94790.1|94871|94785.7|94872|94794.6|94869.3|94785.6|24
1646113430000|2022-03-01 05:43:50|94870.5|94787.1|94865.6|94782.3|94873.4|94793|94860.9|94778.7|30
1646113440000|2022-03-01 05:44:00|94864.4|94783.6|94860.5|94784.4|94866.9|94796.7|94846.7|94781.7|31
1646113450000|2022-03-01 05:44:10|94861.4|94784.7|94850.1|94773.9|94864.2|94787|94847.6|94770.8|29
1646113460000|2022-03-01 05:44:20|94853.9|94769.7|94858.5|94775.6|94859|94778.7|94848.6|94769.7|29
1646113470000|2022-03-01 05:44:30|94858.4|94775.5|94857.2|94775|94858.9|94777.1|94857.2|94775|20
1646113480000|2022-03-01 05:44:40|94856.7|94776.1|94861.9|94771.7|94861.9|94776.1|94856.6|94770.6|19
1646113490000|2022-03-01 05:44:50|94858.3|94776.5|94860.4|94772.4|94860.6|94777.2|94850.6|94770.2|22
1646113500000|2022-03-01 05:45:00|94859.9|94771.4|94854.4|94773.8|94860.6|94776.4|94847.5|94768.6|30
1646113510000|2022-03-01 05:45:10|94855|94772.7|94854.4|94767.6|94855.8|94774.9|94848|94767.3|37
1646113520000|2022-03-01 05:45:20|94854.7|94767.1|94857.3|94765.2|94858|94771.5|94851|94764.7|26
1646113530000|2022-03-01 05:45:30|94857.1|94765.4|94857.5|94766.3|94857.6|94771.7|94855.8|94765.4|21
1646113540000|2022-03-01 05:45:40|94857|94767.7|94834.2|94784.2|94857.7|94784.2|94833.4|94766.9|19
1646113550000|2022-03-01 05:45:50|94845.9|94774.3|94856.9|94771.6|94857|94776.7|94844.2|94770.4|15
1646113560000|2022-03-01 05:46:00|94856.2|94773.3|94837.1|94787.1|94856.2|94787.1|94837.1|94769.7|25
1646113570000|2022-03-01 05:46:10|94848.4|94778.3|94852.4|94777.7|94852.8|94778.3|94848.4|94777.1|16
1646113580000|2022-03-01 05:46:20|94851.3|94777|94856.3|94776.4|94858.1|94777.5|94851.3|94775|12
1646113590000|2022-03-01 05:46:30|94856.1|94775.5|94846.5|94773.5|94858|94776.1|94846.5|94768.4|17
1646113600000|2022-03-01 05:46:40|94847.9|94774|94853.8|94769.5|94854.1|94774.7|94847.9|94769.5|12
1646113610000|2022-03-01 05:46:50|94854.6|94767.2|94853.6|94760.3|94855.2|94780.5|94829.1|94758.4|27
1646113620000|2022-03-01 05:47:00|94854.6|94760|94855.1|94761.1|94855.5|94762.8|94853.2|94759.2|17
1646113630000|2022-03-01 05:47:10|94854.6|94762|94847.8|94772.4|94854.6|94773.9|94842.1|94762|23
1646113640000|2022-03-01 05:47:20|94848|94772.7|94840.2|94767.8|94848|94772.7|94838.5|94766.7|15
1646113650000|2022-03-01 05:47:30|94840.7|94767.7|94844.9|94766.2|94845.2|94767.7|94840.7|94765.4|18
1646113660000|2022-03-01 05:47:40|94843.4|94767.2|94845.7|94771.8|94845.7|94783.7|94833.5|94767.2|12
1646113670000|2022-03-01 05:47:50|94845|94772.4|94856.5|94767.9|94856.5|94781.2|94821.6|94767.9|16
1646113680000|2022-03-01 05:48:00|94860.5|94766.8|94849.2|94773.9|94860.5|94773.9|94841|94764.8|25
1646113690000|2022-03-01 05:48:10|94851.5|94773|94852.4|94773.1|94852.8|94775.7|94848.8|94772.6|16
1646113700000|2022-03-01 05:48:20|94852.7|94773.9|94833.7|94783.7|94853.6|94783.7|94833.7|94769.9|15
1646113710000|2022-03-01 05:48:30|94834|94784|94836.5|94786.5|94844.5|94786.5|94834|94774.3|8
1646113720000|2022-03-01 05:48:40|94841.2|94791.2|94839.1|94789.1|94841.2|94791.2|94837.8|94787.8|16
1646113730000|2022-03-01 05:48:50|94839.7|94789.7|94845.6|94795.6|94855.7|94795.6|94838.5|94779.7|19
1646113740000|2022-03-01 05:49:00|94856|94785.9|94855.9|94784|94858.2|94785.9|94854.8|94781.6|19
1646113750000|2022-03-01 05:49:10|94856.8|94784.5|94851.7|94773.4|94857.4|94784.5|94849.8|94773.3|24
1646113760000|2022-03-01 05:49:20|94851.8|94773.5|94863.5|94777.1|94863.5|94784.4|94851.8|94769.4|28
1646113770000|2022-03-01 05:49:30|94866.1|94776.6|94865|94776.6|94866.7|94781.3|94862.8|94772.8|23
1646113780000|2022-03-01 05:49:40|94865.1|94777.1|94863.6|94774.7|94865.1|94779.6|94862.1|94773.8|14
1646113790000|2022-03-01 05:49:50|94863.9|94774.8|94857.1|94759.1|94864|94789.3|94838.6|94756.9|23
1646113800000|2022-03-01 05:50:00|94857.4|94759.2|94852.8|94763.1|94857.6|94763.1|94852.2|94757.9|19
1646113810000|2022-03-01 05:50:10|94853.6|94761.9|94852|94764|94857.4|94765.4|94850.4|94759.7|20
1646113820000|2022-03-01 05:50:20|94851.7|94764.2|94850.8|94775.2|94854.1|94775.2|94848.2|94762.3|17
1646113830000|2022-03-01 05:50:30|94850.4|94776.1|94835.1|94785.1|94850.6|94785.1|94835.1|94773.4|11
1646113840000|2022-03-01 05:50:40|94844.7|94773.4|94851.1|94772.7|94852.9|94783.9|94833.7|94765.4|11
1646113850000|2022-03-01 05:50:50|94850.6|94764.1|94854.3|94764.2|94854.5|94772.8|94850.6|94762.9|17
1646113860000|2022-03-01 05:51:00|94854.1|94763.9|94843.9|94770.9|94855.1|94770.9|94843.9|94763.7|17
1646113870000|2022-03-01 05:51:10|94846|94769.5|94847.7|94768.4|94848|94771.1|94845.3|94767.4|8
1646113880000|2022-03-01 05:51:20|94848.1|94768|94845.4|94769.8|94852.8|94770.3|94844|94765.5|18
1646113890000|2022-03-01 05:51:30|94846.7|94768.9|94847.2|94769|94850.4|94769|94846.2|94764.4|7
1646113900000|2022-03-01 05:51:40|94846.8|94764.5|94852|94775.6|94854.2|94775.6|94846.8|94764.5|18
1646113910000|2022-03-01 05:51:50|94850.7|94772.5|94853.7|94768.8|94854.7|94775.6|94850.1|94767.2|24
1646113920000|2022-03-01 05:52:00|94853.6|94760.9|94845.7|94771|94855.5|94772.1|94843.9|94759.5|32
1646113930000|2022-03-01 05:52:10|94845.6|94769.2|94846.9|94766.8|94848.7|94771.1|94845.4|94766.8|12
1646113940000|2022-03-01 05:52:20|94846.5|94767.5|94846.6|94769.1|94849|94769.3|94845.9|94763.1|14
1646113950000|2022-03-01 05:52:30|94843.2|94772|94844.7|94771.3|94845.6|94772|94843.2|94768.9|11
1646113960000|2022-03-01 05:52:40|94843.2|94772.1|94851.1|94758.4|94852.9|94772.1|94843.2|94757.5|14
1646113970000|2022-03-01 05:52:50|94851.3|94757.6|94842.7|94754.4|94851.3|94767.3|94838.5|94754.4|28
1646113980000|2022-03-01 05:53:00|94842.5|94755.1|94844.6|94755.5|94844.9|94755.8|94842|94754|20
1646113990000|2022-03-01 05:53:10|94840.7|94758.7|94841.9|94757|94842.4|94758.7|94839.4|94755.3|23
1646114000000|2022-03-01 05:53:20|94842.5|94756.3|94842|94764.9|94842.5|94764.9|94839.6|94756.3|10
1646114010000|2022-03-01 05:53:30|94840.9|94763.6|94842.7|94762.4|94844|94764.2|94836.7|94760.1|21
1646114020000|2022-03-01 05:53:40|94843.1|94762.3|94841.3|94761.4|94844.1|94765.7|94839.9|94760.1|22
1646114030000|2022-03-01 05:53:50|94841.6|94761.8|94844.2|94760.6|94844.3|94762.2|94839.8|94758.9|21
1646114040000|2022-03-01 05:54:00|94843.9|94761.3|94839|94755.9|94843.9|94761.3|94836.5|94751.3|19
1646114050000|2022-03-01 05:54:10|94838.8|94755.6|94839.1|94754.8|94840|94756.6|94837.7|94753.4|16
1646114060000|2022-03-01 05:54:20|94838.9|94754.4|94829.1|94749.5|94840.9|94757.3|94827.2|94749|19
1646114070000|2022-03-01 05:54:30|94832.5|94750.1|94832.8|94754.1|94841.4|94754.2|94830.6|94739.7|19
1646114080000|2022-03-01 05:54:40|94833.3|94753.7|94826.9|94747.8|94834.5|94755.1|94824.2|94747.8|31
1646114090000|2022-03-01 05:54:50|94825.5|94748.6|94828.2|94747.5|94829.4|94748.6|94825.5|94747|15
1646114100000|2022-03-01 05:55:00|94826.7|94744.7|94823.1|94743.2|94829.6|94747.1|94821.5|94743.1|31
1646114110000|2022-03-01 05:55:10|94821.9|94743|94826.3|94740.4|94826.3|94744.1|94821.9|94738.2|30
1646114120000|2022-03-01 05:55:20|94829.6|94740.2|94826.5|94742.4|94829.6|94746.3|94822.8|94739|12
1646114130000|2022-03-01 05:55:30|94826.3|94742.3|94827.9|94739.6|94828|94742.7|94825.9|94739.5|23
1646114140000|2022-03-01 05:55:40|94827.5|94739.2|94827.7|94740.3|94828.3|94740.9|94826.8|94739.2|26
1646114150000|2022-03-01 05:55:50|94827.5|94740.5|94820.8|94744.6|94827.5|94747.7|94820.8|94740.5|19
1646114160000|2022-03-01 05:56:00|94819.5|94746.6|94820.6|94743.3|94822|94746.6|94819.3|94742.1|22
1646114170000|2022-03-01 05:56:10|94819.7|94744.1|94818.2|94746.5|94827.3|94746.5|94818.2|94739.9|11
1646114180000|2022-03-01 05:56:20|94820|94745.4|94822|94742.4|94825.7|94745.4|94820|94740.5|15
1646114190000|2022-03-01 05:56:30|94823.6|94742.5|94823.9|94742.7|94825.4|94745.9|94821.9|94740.9|24
1646114200000|2022-03-01 05:56:40|94823.3|94744.3|94819|94744.3|94824|94744.8|94819|94741.8|24
1646114210000|2022-03-01 05:56:50|94818.8|94744|94822.5|94742.7|94823.5|94744.8|94818.8|94741.8|20
1646114220000|2022-03-01 05:57:00|94821.6|94743.3|94824.2|94745.6|94825.1|94749.6|94819.8|94743.3|10
1646114230000|2022-03-01 05:57:10|94824.8|94745.9|94825|94741.8|94828|94745.9|94821.3|94740.7|20
1646114240000|2022-03-01 05:57:20|94825.8|94742.7|94825.7|94744.1|94827.4|94744.1|94824.8|94741.4|12
1646114250000|2022-03-01 05:57:30|94825.5|94743.9|94824.3|94744.6|94827.3|94748.4|94820.3|94741.8|19
1646114260000|2022-03-01 05:57:40|94825.8|94744.4|94824.8|94741|94826.1|94745.5|94820.7|94740.3|20
1646114270000|2022-03-01 05:57:50|94823.5|94742.6|94827.6|94751.7|94842|94757.2|94820.6|94734.9|29
1646114280000|2022-03-01 05:58:00|94829.6|94749.5|94836.8|94746.1|94837.3|94750.6|94829.6|94746.1|27
1646114290000|2022-03-01 05:58:10|94835.4|94748.7|94829.9|94753.1|94835.4|94755|94827.6|94748.7|24
1646114300000|2022-03-01 05:58:20|94830.5|94753.2|94829.4|94751.1|94831.6|94754.7|94826.2|94750.7|19
1646114310000|2022-03-01 05:58:30|94829.5|94751.2|94828.6|94755.7|94829.5|94763.5|94813.5|94751.2|18
1646114320000|2022-03-01 05:58:40|94828.3|94756|94831.4|94756.5|94833.6|94769.1|94815|94751.8|19
1646114330000|2022-03-01 05:58:50|94831.6|94756.8|94830.6|94755.9|94836.8|94768.9|94818.4|94751.9|30
1646114340000|2022-03-01 05:59:00|94832.4|94754.1|94832.8|94757.6|94838.1|94758.5|94831.2|94754.1|16
1646114350000|2022-03-01 05:59:10|94833.5|94756.9|94841.6|94764.7|94846.5|94777.1|94826.4|94753.4|43
1646114360000|2022-03-01 05:59:20|94841.7|94764.8|94840.2|94763.9|94843.7|94767.4|94837.6|94762.6|34
1646114370000|2022-03-01 05:59:30|94840.3|94764|94840.7|94766|94842.1|94766.4|94838.6|94762.9|33
1646114380000|2022-03-01 05:59:40|94842.1|94765.1|94851.4|94767.4|94853.1|94771.2|94840.5|94763.9|28
1646114390000|2022-03-01 05:59:50|94850.6|94768.3|94849.8|94768.3|94851.9|94770.2|94842.3|94766.8|23
1646114400000|2022-03-01 06:00:00|94849.4|94771.5|94841.2|94767.6|94849.4|94774.1|94841.2|94767.4|38
1646114410000|2022-03-01 06:00:10|94841.8|94767.5|94844.7|94768|94845.7|94772|94841.8|94767.1|31
1646114420000|2022-03-01 06:00:20|94844.5|94768.3|94842.4|94765.1|94847.7|94769.4|94841.9|94764.8|20
1646114430000|2022-03-01 06:00:30|94843|94765.3|94845.8|94768.9|94845.8|94768.9|94840.8|94765.3|23
1646114440000|2022-03-01 06:00:40|94843.9|94769.2|94844.3|94770.6|94845.9|94782.3|94831.6|94768.7|21
1646114450000|2022-03-01 06:00:50|94847.6|94770|94847.8|94774.3|94850.2|94775.8|94843.6|94769.2|20
1646114460000|2022-03-01 06:01:00|94848.4|94773.8|94838.3|94788.3|94848.4|94789.9|94834.3|94773.8|37
1646114470000|2022-03-01 06:01:10|94838.2|94788.2|94837.9|94787.9|94847.8|94788.2|94836.2|94777.2|24
1646114480000|2022-03-01 06:01:20|94837.8|94787.8|94831.4|94781.4|94850.1|94788.4|94831|94772.4|31
1646114490000|2022-03-01 06:01:30|94830.4|94780.4|94830|94780|94843.5|94782.7|94829.5|94769.3|36
1646114500000|2022-03-01 06:01:40|94830.9|94780.9|94827.8|94777.8|94846.3|94780.9|94826.9|94766|47
1646114510000|2022-03-01 06:01:50|94838.2|94767.8|94825.9|94775.9|94847.5|94777.1|94825.7|94763.1|19
1646114520000|2022-03-01 06:02:00|94825.7|94775.7|94822.4|94772.4|94836.3|94775.7|94822.2|94763.3|27
1646114530000|2022-03-01 06:02:10|94823|94773|94820.2|94770.2|94823.3|94773.3|94818.1|94768.1|14
1646114540000|2022-03-01 06:02:20|94819.6|94769.6|94816.8|94766.8|94821.7|94771.7|94816.8|94766.8|17
1646114550000|2022-03-01 06:02:30|94814.7|94764.7|94818|94768|94823.6|94773.6|94814.7|94764.7|28
1646114560000|2022-03-01 06:02:40|94816.4|94766.4|94834.6|94764.1|94844.4|94777.2|94816.4|94763.9|59
1646114570000|2022-03-01 06:02:50|94823.6|94773.6|94838.1|94765.3|94838.1|94775.4|94822.5|94763.9|37
1646114580000|2022-03-01 06:03:00|94837.4|94765.1|94841.7|94771.6|94842.8|94781|94826.4|94764.6|43
1646114590000|2022-03-01 06:03:10|94841.5|94771.4|94834.3|94784.3|94851.3|94785.9|94830.7|94771.4|32
1646114600000|2022-03-01 06:03:20|94833.4|94783.4|94842.2|94771.8|94846.7|94784.1|94831.1|94771.8|41
1646114610000|2022-03-01 06:03:30|94831.5|94781.5|94844.4|94774|94846.2|94784|94831.5|94771.6|36
1646114620000|2022-03-01 06:03:40|94843.4|94773.3|94831.3|94781.3|94849.5|94783.1|94830.9|94771|23
1646114630000|2022-03-01 06:03:50|94831|94781|94839.4|94768.3|94843.7|94782.4|94827.1|94767.7|29
1646114640000|2022-03-01 06:04:00|94839.7|94768.7|94826.5|94776.5|94841.1|94778.6|94826.1|94768.7|28
1646114650000|2022-03-01 06:04:10|94827|94777|94842.6|94770.6|94842.6|94779.1|94826.9|94769|29
1646114660000|2022-03-01 06:04:20|94842.9|94771.1|94832.6|94782.6|94843.5|94782.6|94829.5|94770.8|23
1646114670000|2022-03-01 06:04:30|94831.5|94781.5|94828.6|94778.6|94844.1|94781.9|94827.7|94766.7|37
1646114680000|2022-03-01 06:04:40|94838.6|94768.4|94824.6|94774.6|94838.7|94778.7|94823.3|94768.4|29
1646114690000|2022-03-01 06:04:50|94824.4|94774.4|94822.4|94772.4|94824.7|94774.7|94822.1|94772.1|22
1646114700000|2022-03-01 06:05:00|94822.1|94772.1|94826.1|94776.1|94836.6|94777.1|94822.1|94764|25
1646114710000|2022-03-01 06:05:10|94837.5|94766.4|94837.7|94766.5|94841.8|94777.5|94826.3|94765.7|23
1646114720000|2022-03-01 06:05:20|94826.5|94776.5|94849|94774.4|94850.3|94785.1|94826.3|94766.3|40
1646114730000|2022-03-01 06:05:30|94852|94773.7|94845.7|94774.4|94852.3|94784.9|94832.3|94772.5|34
1646114740000|2022-03-01 06:05:40|94846.1|94774|94846.1|94774.6|94848.9|94783.9|94833.9|94773.6|28
1646114750000|2022-03-01 06:05:50|94834.9|94784.9|94835.1|94785.1|94847.7|94785.1|94833.9|94773.2|18
1646114760000|2022-03-01 06:06:00|94835.5|94785.5|94838.3|94788.3|94855.1|94789.6|94835.5|94774.7|39
1646114770000|2022-03-01 06:06:10|94838.8|94788.8|94852.1|94777.4|94855.4|94788.8|94837.8|94776|27
1646114780000|2022-03-01 06:06:20|94851|94777.7|94841.6|94791.6|94852.4|94792|94840.8|94776.5|21
1646114790000|2022-03-01 06:06:30|94840.7|94790.7|94838.1|94788.1|94854.5|94791.3|94836.9|94775.5|42
1646114800000|2022-03-01 06:06:40|94838.3|94788.3|94835.6|94785.6|94853.3|94789|94834.7|94775.6|46
1646114810000|2022-03-01 06:06:50|94834.6|94784.6|94852.9|94776.6|94852.9|94787.9|94833|94776.6|22
1646114820000|2022-03-01 06:07:00|94852.8|94777.2|94837.1|94787.1|94852.8|94787.1|94836.6|94774.9|25
1646114830000|2022-03-01 06:07:10|94847.1|94776.7|94847.3|94777|94848.1|94786.9|94835.5|94775.2|24
1646114840000|2022-03-01 06:07:20|94847.4|94776.6|94834.6|94784.6|94848.4|94786.6|94834|94774.3|20
1646114850000|2022-03-01 06:07:30|94833.8|94783.8|94832|94782|94834.3|94784.3|94828.8|94778.8|43
1646114860000|2022-03-01 06:07:40|94831.8|94781.8|94836.7|94786.7|94836.9|94786.9|94830|94780|39
1646114870000|2022-03-01 06:07:50|94837.1|94787.1|94840.5|94790.5|94840.8|94790.8|94836|94786|27
1646114880000|2022-03-01 06:08:00|94841.4|94791.4|94842.6|94792.6|94853.5|94793.4|94838.9|94780.1|31
1646114890000|2022-03-01 06:08:10|94842.9|94792.9|94843.5|94793.5|94844|94794|94842.1|94792.1|29
1646114900000|2022-03-01 06:08:20|94843.2|94793.2|94838.1|94788.1|94843.2|94793.2|94836.5|94786.5|33
1646114910000|2022-03-01 06:08:30|94837.8|94787.8|94838.9|94788.9|94839.6|94789.6|94837.3|94787.3|19
1646114920000|2022-03-01 06:08:40|94838.4|94788.4|94840.4|94790.4|94852|94790.7|94837.4|94780.2|12
1646114930000|2022-03-01 06:08:50|94840.6|94790.6|94853|94779.2|94854.4|94790.6|94838.6|94778.2|24
1646114940000|2022-03-01 06:09:00|94853.1|94779.9|94850.9|94780.3|94854.5|94790.7|94840.4|94778.7|16
1646114950000|2022-03-01 06:09:10|94851.3|94790.6|94842.4|94792.4|94851.3|94792.4|94838.5|94788.5|19
1646114960000|2022-03-01 06:09:20|94842|94792|94843.4|94793.4|94843.4|94793.4|94841.1|94791.1|20
1646114970000|2022-03-01 06:09:30|94842.4|94792.4|94842.6|94792.6|94843.7|94793.7|94841.9|94791.9|23
1646114980000|2022-03-01 06:09:40|94858.1|94781.8|94843|94793|94858.3|94794.6|94842|94781.8|28
1646114990000|2022-03-01 06:09:50|94844.9|94794.9|94842.6|94792.6|94844.9|94794.9|94839.1|94789.1|22
1646115000000|2022-03-01 06:10:00|94842.2|94792.2|94848.6|94778.4|94848.6|94792.2|94828.2|94775.3|42
1646115010000|2022-03-01 06:10:10|94837.9|94787.9|94839.4|94789.4|94853.9|94791|94837.3|94778.9|26
1646115020000|2022-03-01 06:10:20|94839.8|94789.8|94838.3|94788.3|94850.5|94789.8|94838|94777.1|22
1646115030000|2022-03-01 06:10:30|94838.4|94788.4|94835.4|94785.4|94848.7|94789.5|94835.4|94776.5|21
1646115040000|2022-03-01 06:10:40|94833.9|94783.9|94833|94783|94835.6|94785.6|94832.6|94782.6|20
1646115050000|2022-03-01 06:10:50|94832.6|94782.6|94836|94786|94836|94786|94831.7|94781.7|26
1646115060000|2022-03-01 06:11:00|94834.8|94784.8|94845.6|94774.3|94845.7|94787.4|94833.9|94773.4|21
1646115070000|2022-03-01 06:11:10|94834.7|94784.7|94831.3|94781.3|94845.7|94787.3|94830.9|94771.9|20
1646115080000|2022-03-01 06:11:20|94831.6|94781.6|94837.2|94787.2|94845.6|94787.3|94831.6|94772.8|32
1646115090000|2022-03-01 06:11:30|94837.6|94787.6|94838.8|94788.8|94854.7|94792.2|94834.9|94783.4|25
1646115100000|2022-03-01 06:11:40|94839.9|94789.9|94841.6|94791.6|94853.4|94793.7|94839.9|94780.5|26
1646115110000|2022-03-01 06:11:50|94841.3|94791.3|94841.2|94791.2|94846.8|94796.8|94839.5|94789.5|32
1646115120000|2022-03-01 06:12:00|94841.4|94791.4|94843.2|94793.2|94853.1|94793.2|94839.3|94779.7|25
1646115130000|2022-03-01 06:12:10|94839.8|94789.8|94837.9|94787.9|94842.1|94792.1|94835.6|94785.6|30
1646115140000|2022-03-01 06:12:20|94838.3|94788.3|94855.7|94784.1|94856.6|94795.5|94837.9|94783.6|29
1646115150000|2022-03-01 06:12:30|94844|94794|94857.8|94783.5|94858.5|94795|94843.3|94783.3|22
1646115160000|2022-03-01 06:12:40|94857.1|94783.9|94845.6|94795.6|94857.1|94796.3|94843.2|94783.9|23
1646115170000|2022-03-01 06:12:50|94845.2|94795.2|94841.1|94791.1|94845.2|94795.2|94840.3|94790.3|21
1646115180000|2022-03-01 06:13:00|94842.7|94792.7|94842.2|94792.2|94843.5|94793.5|94841.4|94791.4|13
1646115190000|2022-03-01 06:13:10|94843.1|94793.1|94842.6|94792.6|94845.6|94795.6|94841.5|94791.5|27
1646115200000|2022-03-01 06:13:20|94842.8|94792.8|94845.5|94795.5|94860.1|94798|94842.8|94787.6|15
1646115210000|2022-03-01 06:13:30|94845.7|94795.7|94847.2|94797.2|94847.8|94797.8|94844.5|94794.5|31
1646115220000|2022-03-01 06:13:40|94847.3|94797.3|94847.6|94797.6|94848.6|94798.6|94846.1|94796.1|15
1646115230000|2022-03-01 06:13:50|94848.1|94798.1|94846.4|94796.4|94848.1|94798.1|94843.6|94793.6|25
1646115240000|2022-03-01 06:14:00|94846.8|94796.8|94842.4|94792.4|94846.8|94796.8|94841|94791|40
1646115250000|2022-03-01 06:14:10|94843.8|94793.8|94846.8|94796.8|94859|94797.4|94843.8|94786|21
1646115260000|2022-03-01 06:14:20|94846.7|94796.7|94846.2|94796.2|94847.4|94797.4|94845.2|94795.2|15
1646115270000|2022-03-01 06:14:30|94845.7|94795.7|94845.7|94795.7|94846.9|94796.9|94845.1|94795.1|18
1646115280000|2022-03-01 06:14:40|94845.9|94795.9|94842.2|94792.2|94846.7|94796.7|94842.1|94792.1|20
1646115290000|2022-03-01 06:14:50|94842.4|94792.4|94842|94792|94842.4|94792.4|94840.1|94790.1|22
1646115300000|2022-03-01 06:15:00|94841.7|94791.7|94841.9|94791.9|94843|94793|94840.9|94790.9|17
1646115310000|2022-03-01 06:15:10|94841.6|94791.6|94842.2|94792.2|94846.4|94796.4|94841.3|94791.3|29
1646115320000|2022-03-01 06:15:20|94842.9|94792.9|94843.3|94793.3|94844.2|94794.2|94842.4|94792.4|21
1646115330000|2022-03-01 06:15:30|94843.9|94793.9|94844.4|94794.4|94847.6|94797.6|94842.5|94792.5|30
1646115340000|2022-03-01 06:15:40|94844.2|94794.2|94840.3|94790.3|94844.3|94794.3|94839.7|94789.7|13
1646115350000|2022-03-01 06:15:50|94840.6|94790.6|94843.2|94793.2|94844.6|94794.6|94840.6|94790.6|23
1646115360000|2022-03-01 06:16:00|94843.4|94793.4|94836.2|94786.2|94853.5|94793.9|94835.5|94778.6|28
1646115370000|2022-03-01 06:16:10|94836.1|94786.1|94837.4|94787.4|94837.4|94787.4|94832.4|94782.4|16
1646115380000|2022-03-01 06:16:20|94836.7|94786.7|94839.1|94789.1|94849.7|94789.1|94834.5|94778.2|22
1646115390000|2022-03-01 06:16:30|94839.3|94789.3|94844.1|94794.1|94855.5|94798|94838.5|94778.6|31
1646115400000|2022-03-01 06:16:40|94846|94796|94847.6|94797.6|94848.9|94798.9|94844.4|94794.4|29
1646115410000|2022-03-01 06:16:50|94847.8|94797.8|94844.4|94794.4|94848.7|94798.7|94844.1|94794.1|25
1646115420000|2022-03-01 06:17:00|94844.1|94794.1|94844|94794|94849.3|94799.3|94842|94792|31
1646115430000|2022-03-01 06:17:10|94843.6|94793.6|94850.1|94800.1|94854.2|94804.2|94843.4|94793.4|41
1646115440000|2022-03-01 06:17:20|94849.7|94799.7|94851.1|94801.1|94852.9|94802.9|94849.2|94799.2|26
1646115450000|2022-03-01 06:17:30|94850.8|94800.8|94851.2|94801.2|94851.7|94801.7|94850.3|94800.3|13
1646115460000|2022-03-01 06:17:40|94851.4|94801.4|94847.1|94797.1|94851.4|94801.4|94846.5|94796.5|16
1646115470000|2022-03-01 06:17:50|94846.4|94796.4|94845.2|94795.2|94846.4|94796.4|94845|94795|24
1646115480000|2022-03-01 06:18:00|94845.7|94795.7|94845.3|94795.3|94848.9|94798.9|94843.7|94793.7|23
1646115490000|2022-03-01 06:18:10|94847.8|94797.8|94849.6|94799.6|94854.5|94804.5|94847.8|94797.8|23
1646115500000|2022-03-01 06:18:20|94849.1|94799.1|94851.8|94801.8|94851.8|94801.8|94848.7|94798.7|28
1646115510000|2022-03-01 06:18:30|94851.9|94801.9|94853.3|94803.3|94853.7|94803.7|94851.8|94801.8|17
1646115520000|2022-03-01 06:18:40|94852.3|94802.3|94848.2|94798.2|94852.3|94802.3|94847.3|94797.3|18
1646115530000|2022-03-01 06:18:50|94848.5|94798.5|94848.6|94798.6|94851.8|94801.8|94845.6|94795.6|26
1646115540000|2022-03-01 06:19:00|94849.2|94799.2|94850.2|94800.2|94851.1|94801.1|94848.5|94798.5|23
1646115550000|2022-03-01 06:19:10|94850.8|94800.8|94850.1|94800.1|94850.8|94800.8|94849.1|94799.1|22
1646115560000|2022-03-01 06:19:20|94849.3|94799.3|94864.8|94794.6|94867.5|94806.4|94849.3|94789.3|34
1646115570000|2022-03-01 06:19:30|94855.2|94805.2|94853.3|94803.3|94856.2|94806.2|94852.3|94802.3|21
1646115580000|2022-03-01 06:19:40|94853|94803|94845.1|94795.1|94862.1|94803.6|94844.6|94783|33
1646115590000|2022-03-01 06:19:50|94844.9|94794.9|94848.3|94798.3|94861.1|94801.3|94844.8|94783.4|31
1646115600000|2022-03-01 06:20:00|94851.8|94801.8|94852.2|94802.2|94853.6|94803.6|94849.4|94799.4|28
1646115610000|2022-03-01 06:20:10|94852.5|94802.5|94850.2|94800.2|94852.5|94802.5|94849.2|94799.2|22
1646115620000|2022-03-01 06:20:20|94850.7|94800.7|94847.8|94797.8|94850.9|94800.9|94847.3|94797.3|19
1646115630000|2022-03-01 06:20:30|94847.2|94797.2|94851.7|94801.7|94852.6|94802.6|94847.2|94797.2|20
1646115640000|2022-03-01 06:20:40|94852.2|94802.2|94848.1|94798.1|94852.2|94802.2|94846.6|94796.6|27
1646115650000|2022-03-01 06:20:50|94849.6|94799.6|94852.4|94802.4|94852.7|94802.7|94848.3|94798.3|28
1646115660000|2022-03-01 06:21:00|94852.1|94802.1|94851.6|94801.6|94852.3|94802.3|94850|94800|18
1646115670000|2022-03-01 06:21:10|94852.1|94802.1|94863.7|94793.5|94863.7|94803.5|94851.4|94792.8|23
1646115680000|2022-03-01 06:21:20|94863.5|94793.4|94854.4|94804.4|94864.3|94804.4|94853.2|94793|15
1646115690000|2022-03-01 06:21:30|94853.5|94803.5|94870.5|94797.1|94870.5|94810.3|94852.5|94796.5|36
1646115700000|2022-03-01 06:21:40|94870.4|94797|94869.6|94798.6|94872|94799.3|94869.2|94795|13
1646115710000|2022-03-01 06:21:50|94869.9|94798.3|94871.6|94798.9|94872.7|94810.9|94860.4|94797.5|21
1646115720000|2022-03-01 06:22:00|94871.7|94798.7|94855.5|94805.5|94871.7|94810.3|94855.5|94798.3|17
1646115730000|2022-03-01 06:22:10|94856.5|94806.5|94857.7|94807.7|94857.7|94807.7|94856.4|94806.4|7
1646115740000|2022-03-01 06:22:20|94857.4|94807.4|94859.6|94809.6|94859.6|94809.6|94854.9|94804.9|14
1646115750000|2022-03-01 06:22:30|94858.8|94808.8|94857.4|94807.4|94871.7|94808.8|94857.4|94797.3|12
1646115760000|2022-03-01 06:22:40|94857.7|94807.7|94856.9|94806.9|94859.1|94809.1|94856.7|94806.7|9
1646115770000|2022-03-01 06:22:50|94856.7|94806.7|94856.6|94806.6|94859|94809|94856.6|94806.6|10
1646115780000|2022-03-01 06:23:00|94856.4|94806.4|94856.4|94806.4|94857.7|94807.7|94854.2|94804.2|14
1646115790000|2022-03-01 06:23:10|94851.2|94801.2|94858.3|94808.3|94858.3|94808.3|94851.2|94801.2|7
1646115800000|2022-03-01 06:23:20|94858|94808|94860.9|94810.9|94873.2|94810.9|94856.9|94794.3|11
1646115810000|2022-03-01 06:23:30|94860.8|94810.8|94855.6|94805.6|94860.8|94810.8|94854.5|94804.5|26
1646115820000|2022-03-01 06:23:40|94856.4|94806.4|94856.7|94806.7|94857.7|94807.7|94855|94805|16
1646115830000|2022-03-01 06:23:50|94856.8|94806.8|94859.7|94809.7|94861.7|94811.7|94856.8|94806.8|18
1646115840000|2022-03-01 06:24:00|94857.6|94807.6|94859.9|94809.9|94860.7|94810.7|94857.6|94807.6|20
1646115850000|2022-03-01 06:24:10|94859.6|94809.6|94851.7|94801.7|94869.4|94809.6|94851.7|94794.9|26
1646115860000|2022-03-01 06:24:20|94852.7|94802.7|94857.9|94807.9|94859.1|94809.1|94852.1|94802.1|27
1646115870000|2022-03-01 06:24:30|94858.4|94808.4|94858|94785.6|94860.5|94808.5|94844.6|94783.4|39
1646115880000|2022-03-01 06:24:40|94857|94785.4|94845.7|94795.7|94857.7|94797|94844.1|94785.1|32
1646115890000|2022-03-01 06:24:50|94844.9|94794.9|94842|94792|94854.7|94795.1|94841.3|94783|38
1646115900000|2022-03-01 06:25:00|94852|94781.9|94838.6|94788.6|94852.1|94791.8|94837.8|94781.3|25
1646115910000|2022-03-01 06:25:10|94851.5|94781.4|94835.6|94785.6|94852.2|94790|94834.2|94781.3|24
1646115920000|2022-03-01 06:25:20|94835.5|94785.5|94834|94784|94847.9|94788.1|94833.8|94774.6|21
1646115930000|2022-03-01 06:25:30|94834.2|94784.2|94831.2|94781.2|94845.6|94785.4|94829.9|94774.8|25
1646115940000|2022-03-01 06:25:40|94831.8|94781.8|94829.2|94779.2|94841.1|94782.5|94828.9|94766.4|19
1646115950000|2022-03-01 06:25:50|94829.5|94779.5|94841.6|94769.4|94844.6|94780.3|94828.9|94766.2|29
1646115960000|2022-03-01 06:26:00|94840.8|94770.1|94828.6|94778.6|94843.4|94778.6|94827.9|94767.3|24
1646115970000|2022-03-01 06:26:10|94828.3|94778.3|94831.3|94781.3|94840.4|94781.8|94828.3|94770|22
1646115980000|2022-03-01 06:26:20|94830.6|94780.6|94826.2|94776.2|94832.3|94782.3|94826.2|94776.2|23
1646115990000|2022-03-01 06:26:30|94826.6|94776.6|94822.6|94772.6|94826.7|94776.7|94822.6|94772.6|15
1646116000000|2022-03-01 06:26:40|94825.5|94775.5|94836.6|94765.4|94840|94778|94825.2|94763.2|26
1646116010000|2022-03-01 06:26:50|94840.2|94762.9|94824.7|94774.7|94840.2|94776.9|94824.4|94762.9|19
1646116020000|2022-03-01 06:27:00|94826.6|94776.6|94822.6|94772.6|94836.7|94777.2|94821.9|94764.2|22
1646116030000|2022-03-01 06:27:10|94820.5|94770.5|94821.2|94771.2|94822.3|94772.3|94820.5|94770.5|17
1646116040000|2022-03-01 06:27:20|94821.4|94771.4|94823.5|94773.5|94823.9|94773.9|94821.4|94771.4|11
1646116050000|2022-03-01 06:27:30|94823.3|94773.3|94837.1|94758.8|94838.7|94774.2|94816.1|94758.1|35
1646116060000|2022-03-01 06:27:40|94837|94758.7|94829.7|94757.5|94838.2|94773.6|94818.7|94756.7|28
1646116070000|2022-03-01 06:27:50|94828.9|94757.9|94833.3|94759.9|94833.3|94770.6|94819.8|94757.3|26
1646116080000|2022-03-01 06:28:00|94833.2|94759.8|94819.9|94769.9|94834.7|94769.9|94819|94759.1|22
1646116090000|2022-03-01 06:28:10|94819.2|94769.2|94821.8|94771.8|94821.8|94771.8|94814.9|94764.9|21
1646116100000|2022-03-01 06:28:20|94821.7|94771.7|94819.3|94769.3|94823|94773|94816.8|94766.8|24
1646116110000|2022-03-01 06:28:30|94820.1|94770.1|94831.5|94760.9|94833.7|94770.6|94819.2|94758.5|22
1646116120000|2022-03-01 06:28:40|94835.1|94758.6|94833.2|94760.1|94835.8|94770.8|94820.1|94758|23
1646116130000|2022-03-01 06:28:50|94836.2|94758.4|94827.6|94756.7|94836.2|94767.9|94816.5|94756.4|28
1646116140000|2022-03-01 06:29:00|94827.3|94756.3|94813.3|94763.3|94827.3|94765|94810.5|94756.3|26
1646116150000|2022-03-01 06:29:10|94813.4|94763.4|94813.1|94763.1|94813.8|94763.8|94812.3|94762.3|16
1646116160000|2022-03-01 06:29:20|94813.2|94763.2|94815.8|94765.8|94827|94767.3|94811.2|94750|38
1646116170000|2022-03-01 06:29:30|94816.2|94766.2|94817.4|94767.4|94829.1|94767.9|94816.2|94756.7|32
1646116180000|2022-03-01 06:29:40|94829|94756.6|94819.2|94769.2|94832.2|94770.4|94815.8|94755.4|30
1646116190000|2022-03-01 06:29:50|94819|94769|94822.1|94772.1|94833.4|94772.6|94818.6|94757.6|22
1646116200000|2022-03-01 06:30:00|94832.6|94762|94813|94763|94832.6|94773.5|94810.7|94760.7|33
1646116210000|2022-03-01 06:30:10|94812.4|94762.4|94813.1|94763.1|94815|94765|94808.8|94758.8|29
1646116220000|2022-03-01 06:30:20|94811.5|94761.5|94813.7|94763.7|94816|94766|94811.5|94761.5|17
1646116230000|2022-03-01 06:30:30|94815.1|94765.1|94818.3|94768.3|94830.5|94768.3|94815.1|94755.6|20
1646116240000|2022-03-01 06:30:40|94816.9|94766.9|94815.4|94765.4|94817|94767|94813.4|94763.4|16
1646116250000|2022-03-01 06:30:50|94814.9|94764.9|94821.5|94771.5|94833.1|94773.1|94814.7|94761.4|24
1646116260000|2022-03-01 06:31:00|94816.8|94766.8|94821.7|94771.7|94822.3|94772.3|94816.8|94766.8|12
1646116270000|2022-03-01 06:31:10|94822.7|94772.7|94824.6|94774.6|94835.5|94775.6|94821.5|94764.1|23
1646116280000|2022-03-01 06:31:20|94824.1|94774.1|94837.2|94766.7|94838|94776.3|94820.4|94765.1|30
1646116290000|2022-03-01 06:31:30|94826.9|94776.9|94825.6|94775.6|94837.8|94777|94825.4|94766|16
1646116300000|2022-03-01 06:31:40|94823.7|94773.7|94823.4|94773.4|94824.4|94774.4|94822|94772|14
1646116310000|2022-03-01 06:31:50|94824.3|94774.3|94817.5|94767.5|94824.5|94774.5|94817.5|94767.5|22
1646116320000|2022-03-01 06:32:00|94819|94769|94839.3|94769.3|94843.5|94782.1|94819|94769|50
1646116330000|2022-03-01 06:32:10|94829.7|94779.7|94830|94780|94841.6|94781.4|94829|94771.1|36
1646116340000|2022-03-01 06:32:20|94828.8|94778.8|94821.5|94771.5|94838.5|94780|94816|94756.1|49
1646116350000|2022-03-01 06:32:30|94822.4|94772.4|94818.4|94768.4|94831|94772.4|94818.2|94758.6|30
1646116360000|2022-03-01 06:32:40|94818.6|94768.6|94820.4|94770.4|94831.8|94771|94818|94758.5|28
1646116370000|2022-03-01 06:32:50|94819.9|94769.9|94818.6|94768.6|94820.7|94770.7|94817.6|94767.6|14
1646116380000|2022-03-01 06:33:00|94818.2|94768.2|94825.1|94775.1|94825.1|94775.1|94817.2|94767.2|24
1646116390000|2022-03-01 06:33:10|94823.3|94773.3|94826.4|94776.4|94839.2|94779.4|94823.3|94766.1|31
1646116400000|2022-03-01 06:33:20|94826.1|94776.1|94819.2|94769.2|94826.1|94776.1|94818.1|94768.1|30
1646116410000|2022-03-01 06:33:30|94820.7|94770.7|94818.2|94768.2|94832.9|94771.6|94817.8|94758.2|26
1646116420000|2022-03-01 06:33:40|94818.1|94768.1|94817.3|94767.3|94829.4|94768.5|94816.8|94758.3|28
1646116430000|2022-03-01 06:33:50|94817.9|94767.9|94813.7|94763.7|94831.2|94770.7|94813.1|94760|16
1646116440000|2022-03-01 06:34:00|94814|94764|94810.4|94760.4|94816.5|94766.5|94808.4|94758.4|50
1646116450000|2022-03-01 06:34:10|94810.3|94760.3|94807.4|94757.4|94825.2|94760.4|94805.9|94744.8|27
1646116460000|2022-03-01 06:34:20|94818.4|94748.2|94807.2|94757.2|94819.1|94759.5|94806.2|94746.2|27
1646116470000|2022-03-01 06:34:30|94807.1|94757.1|94800|94750|94813.7|94757.2|94798.7|94738.2|30
1646116480000|2022-03-01 06:34:40|94799.7|94749.7|94804.6|94754.6|94805.1|94755.1|94796.8|94746.8|25
1646116490000|2022-03-01 06:34:50|94804.2|94754.2|94805|94755|94805.3|94755.3|94802.7|94752.7|35
1646116500000|2022-03-01 06:35:00|94805.3|94755.3|94806|94756|94807.4|94757.4|94802.3|94752.3|46
1646116510000|2022-03-01 06:35:10|94807.2|94757.2|94803.2|94753.2|94807.3|94757.3|94801.4|94751.4|20
1646116520000|2022-03-01 06:35:20|94802.9|94752.9|94802.8|94752.8|94804.4|94754.4|94802.1|94752.1|20
1646116530000|2022-03-01 06:35:30|94802.1|94752.1|94803.5|94753.5|94804.6|94754.6|94801.6|94751.6|31
1646116540000|2022-03-01 06:35:40|94803.3|94753.3|94807.5|94757.5|94807.5|94757.5|94802.8|94752.8|27
1646116550000|2022-03-01 06:35:50|94807.3|94757.3|94807|94757|94807.5|94757.5|94804.5|94754.5|37
1646116560000|2022-03-01 06:36:00|94807.1|94757.1|94804.3|94754.3|94807.1|94757.1|94803.5|94753.5|23
1646116570000|2022-03-01 06:36:10|94804|94754|94804.3|94754.3|94805.5|94755.5|94803.7|94753.7|14
1646116580000|2022-03-01 06:36:20|94805.2|94755.2|94801.2|94751.2|94805.7|94755.7|94801.2|94751.2|16
1646116590000|2022-03-01 06:36:30|94800.6|94750.6|94805.7|94755.7|94806.5|94756.5|94800.6|94750.6|32
1646116600000|2022-03-01 06:36:40|94806.2|94756.2|94805.5|94755.5|94806.4|94756.4|94803.2|94753.2|34
1646116610000|2022-03-01 06:36:50|94805.8|94755.8|94811|94761|94812.7|94762.7|94805.8|94755.8|37
1646116620000|2022-03-01 06:37:00|94811.2|94761.2|94810.2|94760.2|94812.1|94762.1|94809.2|94759.2|25
1646116630000|2022-03-01 06:37:10|94810.4|94760.4|94813.1|94763.1|94813.1|94763.1|94809.4|94759.4|15
1646116640000|2022-03-01 06:37:20|94812.9|94762.9|94815.5|94765.5|94815.6|94765.6|94812.9|94762.9|15
1646116650000|2022-03-01 06:37:30|94815.3|94765.3|94813.1|94763.1|94815.3|94765.3|94812.1|94762.1|24
1646116660000|2022-03-01 06:37:40|94812.7|94762.7|94810.2|94760.2|94813.8|94763.8|94808.2|94758.2|25
1646116670000|2022-03-01 06:37:50|94809.8|94759.8|94810.8|94760.8|94812.8|94762.8|94808.3|94758.3|20
1646116680000|2022-03-01 06:38:00|94810.7|94760.7|94812.6|94762.6|94813.3|94763.3|94810.7|94760.7|17
1646116690000|2022-03-01 06:38:10|94813.8|94763.8|94807.7|94757.7|94813.8|94763.8|94806.2|94756.2|30
1646116700000|2022-03-01 06:38:20|94805.9|94755.9|94799.5|94749.5|94805.9|94755.9|94798.6|94748.6|24
1646116710000|2022-03-01 06:38:30|94800.1|94750.1|94806.3|94756.3|94807.4|94757.4|94799.7|94749.7|31
1646116720000|2022-03-01 06:38:40|94805.9|94755.9|94804.5|94754.5|94805.9|94755.9|94803.2|94753.2|20
1646116730000|2022-03-01 06:38:50|94808.8|94758.8|94807.6|94757.6|94809.2|94759.2|94807.6|94757.6|14
1646116740000|2022-03-01 06:39:00|94804.8|94754.8|94805|94755|94806.8|94756.8|94804.8|94754.8|10
1646116750000|2022-03-01 06:39:10|94804.2|94754.2|94805.8|94755.8|94809|94759|94804.2|94754.2|32
1646116760000|2022-03-01 06:39:20|94806.9|94756.9|94791.6|94741.6|94807.1|94757.1|94788.2|94730.4|44
1646116770000|2022-03-01 06:39:30|94791.1|94741.1|94776.3|94700.2|94802.8|94742.5|94775.6|94700|41
1646116780000|2022-03-01 06:39:40|94776.7|94701.8|94771.1|94700.8|94780|94702.6|94771.1|94698|20
1646116790000|2022-03-01 06:39:50|94774.2|94701.4|94776.9|94701.4|94780.6|94716.4|94763|94699.9|31
1646116800000|2022-03-01 06:40:00|94775.4|94701.6|94761.1|94711.1|94777.1|94714|94761|94699.8|24
1646116810000|2022-03-01 06:40:10|94761|94711|94747.8|94697.8|94765.5|94712.2|94747.7|94690.3|43
1646116820000|2022-03-01 06:40:20|94747.9|94697.9|94749.6|94699.6|94749.6|94699.6|94746.6|94696.6|27
1646116830000|2022-03-01 06:40:30|94749.5|94699.5|94750.4|94700.4|94754.5|94704.5|94749.5|94699.5|33
1646116840000|2022-03-01 06:40:40|94749.1|94699.1|94749.7|94699.7|94762.3|94700.1|94748.8|94686.3|22
1646116850000|2022-03-01 06:40:50|94749.5|94699.5|94749.2|94699.2|94750.3|94700.3|94749.2|94699.2|26
1646116860000|2022-03-01 06:41:00|94749.1|94699.1|94748.7|94698.7|94750.8|94700.8|94748|94698|29
1646116870000|2022-03-01 06:41:10|94748.2|94698.2|94745.6|94695.6|94748.3|94698.3|94744.1|94694.1|36
1646116880000|2022-03-01 06:41:20|94745.4|94695.4|94747.5|94697.5|94747.5|94697.5|94745.3|94695.3|25
1646116890000|2022-03-01 06:41:30|94747.2|94697.2|94747|94697|94748.3|94698.3|94747|94697|12
1646116900000|2022-03-01 06:41:40|94747.4|94697.4|94750.2|94700.2|94750.2|94700.2|94747.2|94697.2|22
1646116910000|2022-03-01 06:41:50|94750.1|94700.1|94753.2|94703.2|94753.5|94703.5|94749.1|94699.1|35
1646116920000|2022-03-01 06:42:00|94753.1|94703.1|94750.6|94700.6|94753.6|94703.6|94748.6|94698.6|29
1646116930000|2022-03-01 06:42:10|94749.2|94699.2|94748.9|94698.9|94751.6|94701.6|94748.9|94698.9|18
1646116940000|2022-03-01 06:42:20|94748.6|94698.6|94749.7|94699.7|94750.3|94700.3|94747.6|94697.6|23
1646116950000|2022-03-01 06:42:30|94750.6|94700.6|94751.1|94701.1|94751.6|94701.6|94749.2|94699.2|26
1646116960000|2022-03-01 06:42:40|94751|94701|94754.5|94704.5|94754.5|94704.5|94751|94701|15
1646116970000|2022-03-01 06:42:50|94754.7|94704.7|94752.2|94702.2|94756.2|94706.2|94751.9|94701.9|42
1646116980000|2022-03-01 06:43:00|94752.6|94702.6|94753|94703|94754.9|94704.9|94752.6|94702.6|23
1646116990000|2022-03-01 06:43:10|94753.2|94703.2|94749.4|94699.4|94753.6|94703.6|94749.1|94699.1|27
1646117000000|2022-03-01 06:43:20|94749.3|94699.3|94746|94696|94749.6|94699.6|94743.6|94693.6|27
1646117010000|2022-03-01 06:43:30|94745.9|94695.9|94743.4|94693.4|94746.7|94696.7|94739.7|94689.7|27
1646117020000|2022-03-01 06:43:40|94743.6|94693.6|94740.9|94690.9|94743.8|94693.8|94740.6|94690.6|24
1646117030000|2022-03-01 06:43:50|94741|94691|94740.6|94690.6|94743.5|94693.5|94740.5|94690.5|21
1646117040000|2022-03-01 06:44:00|94741.4|94691.4|94743.6|94693.6|94744.6|94694.6|94740.7|94690.7|21
1646117050000|2022-03-01 06:44:10|94744.4|94694.4|94742.3|94692.3|94744.4|94694.4|94741.8|94691.8|24
1646117060000|2022-03-01 06:44:20|94742.1|94692.1|94739.7|94689.7|94742.6|94692.6|94739.7|94689.7|23
1646117070000|2022-03-01 06:44:30|94740.2|94690.2|94738.6|94688.6|94740.2|94690.2|94738.2|94688.2|28
1646117080000|2022-03-01 06:44:40|94738.7|94688.7|94735.7|94685.7|94738.7|94688.7|94735.1|94685.1|30
1646117090000|2022-03-01 06:44:50|94735.5|94685.5|94730.1|94680.1|94735.5|94685.5|94730.1|94680.1|23
1646117100000|2022-03-01 06:45:00|94729|94679|94727.8|94677.8|94730.3|94680.3|94727.7|94677.7|33
1646117110000|2022-03-01 06:45:10|94728.1|94678.1|94721|94671|94728.6|94678.6|94720.4|94670.4|33
1646117120000|2022-03-01 06:45:20|94721.7|94671.7|94709.3|94659.3|94728.7|94671.8|94709.1|94656.2|45
1646117130000|2022-03-01 06:45:30|94709.9|94659.9|94710.2|94660.2|94722.6|94660.2|94707.6|94646|41
1646117140000|2022-03-01 06:45:40|94710.3|94660.3|94714.4|94664.4|94731.4|94668.9|94709.6|94650.6|37
1646117150000|2022-03-01 06:45:50|94716.5|94666.5|94708.6|94658.6|94717.7|94667.7|94707.9|94657.9|36
1646117160000|2022-03-01 06:46:00|94706.9|94656.9|94709.7|94659.7|94711.1|94661.1|94706.6|94656.6|37
1646117170000|2022-03-01 06:46:10|94709.6|94659.6|94708.1|94658.1|94709.8|94659.8|94708|94658|28
1646117180000|2022-03-01 06:46:20|94708.3|94658.3|94708.9|94658.9|94710.1|94660.1|94707.5|94657.5|23
1646117190000|2022-03-01 06:46:30|94709.4|94659.4|94707.8|94657.8|94710|94660|94707.5|94657.5|28
1646117200000|2022-03-01 06:46:40|94708.6|94658.6|94708|94658|94711.1|94661.1|94707.5|94657.5|24
1646117210000|2022-03-01 06:46:50|94707.9|94657.9|94708.7|94658.7|94711.3|94661.3|94707.6|94657.6|41
1646117220000|2022-03-01 06:47:00|94708.3|94658.3|94708.7|94658.7|94708.7|94658.7|94706.5|94656.5|22
1646117230000|2022-03-01 06:47:10|94707.9|94657.9|94708.3|94658.3|94708.8|94658.8|94707.1|94657.1|31
1646117240000|2022-03-01 06:47:20|94707.8|94657.8|94709.6|94659.6|94711.8|94661.8|94707.2|94657.2|25
1646117250000|2022-03-01 06:47:30|94709.7|94659.7|94711.2|94661.2|94712.4|94662.4|94706.8|94656.8|36
1646117260000|2022-03-01 06:47:40|94711.3|94661.3|94710.8|94660.8|94711.5|94661.5|94709.4|94659.4|16
1646117270000|2022-03-01 06:47:50|94710.5|94660.5|94706.2|94656.2|94711.3|94661.3|94706.2|94656.2|18
1646117280000|2022-03-01 06:48:00|94707|94657|94707.1|94657.1|94709|94659|94705|94655|28
1646117290000|2022-03-01 06:48:10|94706.9|94656.9|94709.4|94659.4|94710.1|94660.1|94706.9|94656.9|30
1646117300000|2022-03-01 06:48:20|94709.2|94659.2|94708.5|94658.5|94711|94661|94705.9|94655.9|22
1646117310000|2022-03-01 06:48:30|94707.7|94657.7|94707.7|94657.7|94709.6|94659.6|94706.8|94656.8|19
1646117320000|2022-03-01 06:48:40|94708.2|94658.2|94707.1|94657.1|94712.7|94662.7|94704.7|94654.7|39
1646117330000|2022-03-01 06:48:50|94707.8|94657.8|94710.6|94660.6|94711.3|94661.3|94707.3|94657.3|20
1646117340000|2022-03-01 06:49:00|94711|94661|94708.2|94658.2|94711|94661|94708.2|94658.2|23
1646117350000|2022-03-01 06:49:10|94708.3|94658.3|94709.3|94659.3|94712.2|94662.2|94706|94656|31
1646117360000|2022-03-01 06:49:20|94708.5|94658.5|94700|94650|94709.5|94659.5|94696.9|94646.9|31
1646117370000|2022-03-01 06:49:30|94701.3|94651.3|94700|94650|94701.9|94651.9|94698.9|94648.9|25
1646117380000|2022-03-01 06:49:40|94700.4|94650.4|94699|94649|94701.1|94651.1|94699|94649|23
1646117390000|2022-03-01 06:49:50|94698.7|94648.7|94685.7|94635.7|94699|94649|94682.8|94632.8|45
1646117400000|2022-03-01 06:50:00|94685.1|94635.1|94695.7|94645.7|94698.1|94648.1|94683.7|94633.7|36
1646117410000|2022-03-01 06:50:10|94695.6|94645.6|94687.4|94637.4|94696.3|94646.3|94687.4|94637.4|43
1646117420000|2022-03-01 06:50:20|94687.1|94637.1|94689.8|94639.8|94690.5|94640.5|94686.9|94636.9|25
1646117430000|2022-03-01 06:50:30|94689.9|94639.9|94693.5|94643.5|94693.5|94643.5|94689.9|94639.9|27
1646117440000|2022-03-01 06:50:40|94693.7|94643.7|94693.2|94643.2|94694.9|94644.9|94693.2|94643.2|10
1646117450000|2022-03-01 06:50:50|94693.4|94643.4|94698.8|94648.8|94700.3|94650.3|94692.5|94642.5|48
1646117460000|2022-03-01 06:51:00|94698.9|94648.9|94702.9|94652.9|94702.9|94652.9|94698.6|94648.6|25
1646117470000|2022-03-01 06:51:10|94702.5|94652.5|94702.3|94652.3|94702.8|94652.8|94701.3|94651.3|22
1646117480000|2022-03-01 06:51:20|94714.1|94642.1|94702|94652|94714.1|94653|94701.3|94642.1|22
1646117490000|2022-03-01 06:51:30|94702.1|94652.1|94702.2|94652.2|94712.9|94652.4|94700.7|94641.5|20
1646117500000|2022-03-01 06:51:40|94702.7|94652.7|94699.1|94649.1|94704|94654|94699.1|94649.1|22
1646117510000|2022-03-01 06:51:50|94699.3|94649.3|94697|94647|94699.6|94649.6|94695.5|94645.5|32
1646117520000|2022-03-01 06:52:00|94696.9|94646.9|94699.1|94649.1|94708.6|94649.1|94695.6|94635.3|24
1646117530000|2022-03-01 06:52:10|94698.4|94648.4|94700.2|94650.2|94700.2|94650.2|94697.5|94647.5|21
1646117540000|2022-03-01 06:52:20|94700.6|94650.6|94697.9|94647.9|94710.6|94650.6|94697.6|94640.2|24
1646117550000|2022-03-01 06:52:30|94697.8|94647.8|94701.9|94651.9|94711.5|94651.9|94697.8|94637.2|17
1646117560000|2022-03-01 06:52:40|94712.2|94642|94701.7|94651.7|94712.2|94653|94700.3|94641.1|20
1646117570000|2022-03-01 06:52:50|94701.5|94651.5|94700.3|94650.3|94711.7|94651.8|94698.7|94638.4|25
1646117580000|2022-03-01 06:53:00|94701.2|94651.2|94711.7|94661.7|94722.4|94662.4|94701.2|94650.4|41
1646117590000|2022-03-01 06:53:10|94711.5|94661.5|94718|94668|94727.9|94669.9|94710.7|94650.3|32
1646117600000|2022-03-01 06:53:20|94718.6|94668.6|94723.6|94673.6|94738.1|94677|94716.1|94662.7|34
1646117610000|2022-03-01 06:53:30|94722.7|94672.7|94725.1|94675.1|94735.6|94675.1|94720.4|94660.5|30
1646117620000|2022-03-01 06:53:40|94726.7|94676.7|94729.6|94679.6|94731.6|94681.6|94726.5|94676.5|37
1646117630000|2022-03-01 06:53:50|94729.5|94679.5|94723.1|94673.1|94730.9|94680.9|94722.4|94672.4|32
1646117640000|2022-03-01 06:54:00|94723|94673|94724.9|94674.9|94725|94675|94721.3|94671.3|34
1646117650000|2022-03-01 06:54:10|94723.2|94673.2|94723.5|94673.5|94726.6|94676.6|94721.9|94671.9|39
1646117660000|2022-03-01 06:54:20|94723.3|94673.3|94715.9|94665.9|94732.4|94674.8|94707.1|94652.5|37
1646117670000|2022-03-01 06:54:30|94714.7|94664.7|94715.2|94665.2|94715.6|94665.6|94712.5|94662.5|25
1646117680000|2022-03-01 06:54:40|94715.4|94665.4|94715.2|94665.2|94716.8|94666.8|94714.6|94664.6|28
1646117690000|2022-03-01 06:54:50|94715.7|94665.7|94717.7|94667.7|94719.4|94669.4|94713|94663|30
1646117700000|2022-03-01 06:55:00|94718.2|94668.2|94726.7|94676.7|94736.8|94678.7|94718.2|94659.3|41
1646117710000|2022-03-01 06:55:10|94727|94677|94729.1|94679.1|94730.2|94680.2|94724.3|94674.3|37
1646117720000|2022-03-01 06:55:20|94730|94680|94730.4|94680.4|94730.9|94680.9|94727.9|94677.9|20
1646117730000|2022-03-01 06:55:30|94730.5|94680.5|94728|94678|94733|94683|94727.6|94677.6|20
1646117740000|2022-03-01 06:55:40|94728.6|94678.6|94728.1|94678.1|94729.4|94679.4|94726.9|94676.9|17
1646117750000|2022-03-01 06:55:50|94727.6|94677.6|94730.4|94680.4|94739.7|94681|94727.2|94664.9|24
1646117760000|2022-03-01 06:56:00|94741.2|94670.8|94728.7|94678.7|94741.2|94680.1|94727.9|94668.4|21
1646117770000|2022-03-01 06:56:10|94729.6|94679.6|94731.8|94681.8|94732.8|94682.8|94729.6|94679.6|10
1646117780000|2022-03-01 06:56:20|94731.5|94681.5|94733.8|94683.8|94733.8|94683.8|94728|94678|27
1646117790000|2022-03-01 06:56:30|94733.9|94683.9|94730.8|94680.8|94734.2|94684.2|94729.1|94679.1|33
1646117800000|2022-03-01 06:56:40|94731.5|94681.5|94731.3|94681.3|94733.4|94683.4|94729.7|94679.7|27
1646117810000|2022-03-01 06:56:50|94732.6|94682.6|94730.9|94680.9|94734.1|94684.1|94727.4|94677.4|18
1646117820000|2022-03-01 06:57:00|94735.4|94685.4|94731|94681|94735.9|94685.9|94730.2|94680.2|32
1646117830000|2022-03-01 06:57:10|94730.9|94680.9|94730.6|94680.6|94731.2|94681.2|94728.6|94678.6|13
1646117840000|2022-03-01 06:57:20|94727.8|94677.8|94728.1|94678.1|94728.4|94678.4|94726.5|94676.5|19
1646117850000|2022-03-01 06:57:30|94728.4|94678.4|94729.8|94679.8|94732.1|94682.1|94727.9|94677.9|20
1646117860000|2022-03-01 06:57:40|94730.1|94680.1|94728|94678|94732.3|94682.3|94727|94677|31
1646117870000|2022-03-01 06:57:50|94729.4|94679.4|94728.3|94678.3|94729.9|94679.9|94726.5|94676.5|25
1646117880000|2022-03-01 06:58:00|94729.2|94679.2|94727.4|94677.4|94731.2|94681.2|94727.1|94677.1|35
1646117890000|2022-03-01 06:58:10|94727.6|94677.6|94723.5|94673.5|94729.5|94679.5|94723.5|94673.5|34
1646117900000|2022-03-01 06:58:20|94723.4|94673.4|94696.7|94646.7|94726.2|94676.2|94696.5|94646.5|44
1646117910000|2022-03-01 06:58:30|94695.3|94645.3|94700.8|94650.8|94705.4|94655.4|94695.3|94645.3|50
1646117920000|2022-03-01 06:58:40|94701.5|94651.5|94699.1|94649.1|94706.5|94656.5|94698.8|94648.8|29
1646117930000|2022-03-01 06:58:50|94698.8|94648.8|94702.6|94627.6|94702.6|94651.6|94690.6|94627.6|36
1646117940000|2022-03-01 06:59:00|94694.6|94652.6|94706.4|94656.4|94716.3|94659.9|94691.2|94638.6|48
1646117950000|2022-03-01 06:59:10|94705.5|94655.5|94703|94653|94706.9|94656.9|94701.9|94651.9|24
1646117960000|2022-03-01 06:59:20|94704.1|94654.1|94705.7|94655.7|94710.5|94660.5|94704.1|94654.1|31
1646117970000|2022-03-01 06:59:30|94705.8|94655.8|94700.3|94650.3|94713.5|94656|94695.5|94643.1|35
1646117980000|2022-03-01 06:59:40|94701|94651|94699.5|94649.5|94706.6|94655.3|94694|94635.7|31
1646117990000|2022-03-01 06:59:50|94694|94644|94708.1|94658.1|94720.8|94659.9|94694|94631.6|40
1646118000000|2022-03-01 07:00:00|94709|94659|94710.9|94660.9|94722.5|94661.9|94703.7|94643.2|44
1646118010000|2022-03-01 07:00:10|94709.5|94659.5|94708.7|94658.7|94712.3|94662.3|94705.4|94655.4|47
1646118020000|2022-03-01 07:00:20|94709.1|94659.1|94708.3|94658.3|94711.6|94661.6|94707.4|94657.4|39
1646118030000|2022-03-01 07:00:30|94708.7|94658.7|94707.9|94657.9|94708.7|94658.7|94707.2|94657.2|27
1646118040000|2022-03-01 07:00:40|94707.8|94657.8|94702.8|94652.8|94707.9|94657.9|94701.2|94651.2|31
1646118050000|2022-03-01 07:00:50|94699.6|94649.6|94688|94638|94714.7|94652.4|94685.9|94631.9|40
1646118060000|2022-03-01 07:01:00|94688.4|94638.4|94672.8|94622.8|94688.9|94638.9|94670.1|94620.1|49
1646118070000|2022-03-01 07:01:10|94673.3|94623.3|94687.5|94637.5|94691.4|94641.4|94671.3|94621.3|43
1646118080000|2022-03-01 07:01:20|94688.5|94638.5|94682.3|94632.3|94690.3|94640.3|94682.3|94632.3|53
1646118090000|2022-03-01 07:01:30|94682.4|94632.4|94686.6|94636.6|94686.6|94636.6|94681.5|94631.5|33
1646118100000|2022-03-01 07:01:40|94686.2|94636.2|94681.8|94631.8|94686.8|94636.8|94681.7|94631.7|31
1646118110000|2022-03-01 07:01:50|94681.6|94631.6|94682|94632|94682.5|94632.5|94681.2|94631.2|18
1646118120000|2022-03-01 07:02:00|94682.8|94632.8|94689|94639|94695.2|94645.2|94682.2|94632.2|45
1646118130000|2022-03-01 07:02:10|94688.8|94638.8|94692.4|94642.4|94695.4|94645.4|94687.5|94637.5|31
1646118140000|2022-03-01 07:02:20|94691.9|94641.9|94690.2|94640.2|94691.9|94641.9|94686.5|94636.5|28
1646118150000|2022-03-01 07:02:30|94689.7|94639.7|94683.8|94633.8|94692|94642|94681.9|94631.9|46
1646118160000|2022-03-01 07:02:40|94682.9|94632.9|94690.5|94640.5|94690.5|94640.5|94682.2|94632.2|41
1646118170000|2022-03-01 07:02:50|94690.6|94640.6|94695.6|94645.6|94699.4|94649.4|94682.7|94632.7|50
1646118180000|2022-03-01 07:03:00|94695.4|94645.4|94693|94643|94696.9|94646.9|94691.4|94641.4|49
1646118190000|2022-03-01 07:03:10|94695.1|94645.1|94691.5|94641.5|94695.7|94645.7|94691.4|94641.4|32
1646118200000|2022-03-01 07:03:20|94691.6|94641.6|94689|94639|94692.4|94642.4|94689|94639|23
1646118210000|2022-03-01 07:03:30|94689.8|94639.8|94701.7|94651.7|94702.4|94652.4|94689.5|94639.5|18
1646118220000|2022-03-01 07:03:40|94698.7|94648.7|94699.2|94649.2|94702.6|94652.6|94696.5|94646.5|47
1646118230000|2022-03-01 07:03:50|94698.4|94648.4|94701.6|94651.6|94717|94656|94697.3|94644.2|40
1646118240000|2022-03-01 07:04:00|94699.4|94649.4|94699.9|94649.9|94703.2|94653.2|94699.2|94649.2|35
1646118250000|2022-03-01 07:04:10|94700|94650|94699.5|94649.5|94700.5|94650.5|94698.5|94648.5|22
1646118260000|2022-03-01 07:04:20|94699.9|94649.9|94702.3|94652.3|94705.3|94655.3|94698|94648|31
1646118270000|2022-03-01 07:04:30|94701.3|94651.3|94699.3|94649.3|94704.8|94654.8|94698|94648|18
1646118280000|2022-03-01 07:04:40|94699.6|94649.6|94700.8|94650.8|94703.1|94653.1|94698.8|94648.8|20
1646118290000|2022-03-01 07:04:50|94700.6|94650.6|94693.9|94643.9|94701.7|94651.7|94693.2|94643.2|36
1646118300000|2022-03-01 07:05:00|94693.6|94643.6|94681.6|94631.6|94693.7|94643.7|94681.6|94631.6|46
1646118310000|2022-03-01 07:05:10|94684.3|94634.3|94683.2|94633.2|94684.3|94634.3|94680.7|94630.7|41
1646118320000|2022-03-01 07:05:20|94684|94634|94645.7|94595.7|94684.3|94634.3|94645.1|94586.4|49
1646118330000|2022-03-01 07:05:30|94645.5|94595.5|94641.7|94591.7|94646.2|94596.2|94641.4|94591.4|49
1646118340000|2022-03-01 07:05:40|94642.4|94592.4|94637.7|94587.7|94642.4|94592.4|94637.7|94587.7|32
1646118350000|2022-03-01 07:05:50|94637.8|94587.8|94623.4|94573.4|94638.1|94588.1|94623.4|94573.4|49
1646118360000|2022-03-01 07:06:00|94624.2|94574.2|94618.7|94568.7|94625|94575|94618.2|94568.2|45
1646118370000|2022-03-01 07:06:10|94618.1|94568.1|94595.8|94545.8|94618.4|94568.4|94578.1|94528.1|57
1646118380000|2022-03-01 07:06:20|94595.7|94545.7|94600.4|94550.4|94603.8|94553.8|94595.7|94545.7|55
1646118390000|2022-03-01 07:06:30|94600.6|94550.6|94601.6|94551.6|94609.3|94559.3|94600.6|94550.6|47
1646118400000|2022-03-01 07:06:40|94602.3|94552.3|94600.5|94550.5|94605.9|94555.9|94600|94550|42
1646118410000|2022-03-01 07:06:50|94600.4|94550.4|94597.8|94547.8|94600.4|94550.4|94597.5|94547.5|28
1646118420000|2022-03-01 07:07:00|94598|94548|94609|94559|94614.6|94564.6|94597.9|94547.9|52
1646118430000|2022-03-01 07:07:10|94610|94560|94607.8|94557.8|94611.5|94561.5|94601.4|94551.4|60
1646118440000|2022-03-01 07:07:20|94609.7|94559.7|94609.6|94559.6|94611.3|94561.3|94607.1|94557.1|37
1646118450000|2022-03-01 07:07:30|94609|94559|94616.7|94566.7|94618.3|94568.3|94607.1|94557.1|39
1646118460000|2022-03-01 07:07:40|94616.9|94566.9|94606.9|94556.9|94619.9|94569.9|94606.1|94556.1|53
1646118470000|2022-03-01 07:07:50|94607.5|94557.5|94599.2|94549.2|94610|94558.6|94594.5|94539.6|56
1646118480000|2022-03-01 07:08:00|94599.6|94549.6|94601.8|94551.8|94603.6|94553.6|94595.3|94545.3|45
1646118490000|2022-03-01 07:08:10|94601.3|94551.3|94596.7|94546.7|94602.3|94559.2|94583.5|94545.6|49
1646118500000|2022-03-01 07:08:20|94595.4|94545.4|94613.5|94563.5|94629.3|94565|94595.4|94545.4|57
1646118510000|2022-03-01 07:08:30|94615.4|94565.4|94614.1|94564.1|94619.4|94569.4|94611.8|94561.8|43
1646118520000|2022-03-01 07:08:40|94613.2|94563.2|94612.3|94562.3|94615.1|94565.1|94608.6|94558.6|45
1646118530000|2022-03-01 07:08:50|94611.9|94561.9|94599.8|94549.8|94615.8|94565.8|94591.5|94541.5|48
1646118540000|2022-03-01 07:09:00|94600.4|94550.4|94605.5|94555.5|94607.6|94557.6|94600.2|94550.2|51
1646118550000|2022-03-01 07:09:10|94606.6|94556.6|94602.1|94552.1|94607.3|94557.3|94600|94550|50
1646118560000|2022-03-01 07:09:20|94601.7|94551.7|94603.7|94553.7|94605.7|94555.7|94596.8|94546.8|47
1646118570000|2022-03-01 07:09:30|94602.8|94552.8|94608.7|94558.7|94612.7|94562.7|94602.4|94552.4|44
1646118580000|2022-03-01 07:09:40|94606.6|94556.6|94609.6|94559.6|94613.1|94563.1|94604.9|94554.9|43
1646118590000|2022-03-01 07:09:50|94609.5|94559.5|94603.8|94553.8|94609.9|94559.9|94603.4|94553.4|45
1646118600000|2022-03-01 07:10:00|94604.1|94554.1|94601.5|94551.5|94607.4|94557.4|94601.5|94551.5|41
1646118610000|2022-03-01 07:10:10|94598.9|94548.9|94594.1|94544.1|94604.2|94554.2|94594.1|94544.1|37
1646118620000|2022-03-01 07:10:20|94593.7|94543.7|94600.6|94550.6|94603.6|94553.6|94593.7|94543.7|30
1646118630000|2022-03-01 07:10:30|94601|94551|94601.9|94551.9|94605|94555|94594.4|94544.4|42
1646118640000|2022-03-01 07:10:40|94598.5|94548.5|94598.1|94548.1|94601.4|94551.4|94596.1|94546.1|37
1646118650000|2022-03-01 07:10:50|94597|94547|94557.9|94507.9|94599.3|94549.3|94557.8|94507.8|58
1646118660000|2022-03-01 07:11:00|94557.8|94507.8|94561|94511|94561.7|94511.7|94557.8|94507.8|41
1646118670000|2022-03-01 07:11:10|94561.4|94511.4|94572.8|94522.8|94584.4|94526.3|94558|94508|51
1646118680000|2022-03-01 07:11:20|94572.2|94522.2|94562.5|94512.5|94580.1|94530.1|94559.3|94509.3|43
1646118690000|2022-03-01 07:11:30|94563.3|94513.3|94587.7|94537.7|94587.7|94537.7|94562.1|94512.1|57
1646118700000|2022-03-01 07:11:40|94587|94537|94593.1|94543.1|94596.6|94546.6|94584.4|94534.4|51
1646118710000|2022-03-01 07:11:50|94594.8|94544.8|94614.2|94564.2|94623.4|94566|94587.9|94537.9|54
1646118720000|2022-03-01 07:12:00|94611.4|94561.4|94607.5|94557.5|94624.7|94565.2|94605.9|94553.6|53
1646118730000|2022-03-01 07:12:10|94608|94558|94580.6|94530.6|94609.9|94559.9|94580.4|94522.4|54
1646118740000|2022-03-01 07:12:20|94581.5|94531.5|94583.3|94533.3|94590.3|94540.3|94575.1|94525.1|57
1646118750000|2022-03-01 07:12:30|94582.3|94532.3|94584.9|94534.9|94594.9|94544.9|94582.2|94532.2|58
1646118760000|2022-03-01 07:12:40|94585.6|94535.6|94578.7|94528.7|94589|94539|94578.2|94528.2|44
1646118770000|2022-03-01 07:12:50|94578.8|94528.8|94582.1|94532.1|94582.3|94532.3|94576|94526|46
1646118780000|2022-03-01 07:13:00|94581.3|94531.3|94583|94533|94588.5|94538.5|94580.8|94530.8|48
1646118790000|2022-03-01 07:13:10|94583.4|94533.4|94602.6|94527.9|94604.6|94543.1|94583|94527.9|39
1646118800000|2022-03-01 07:13:20|94589|94539|94598.2|94548.2|94613.9|94553.9|94589|94527.9|33
1646118810000|2022-03-01 07:13:30|94597.6|94547.6|94602.1|94552.1|94604|94554|94594.7|94544.7|46
1646118820000|2022-03-01 07:13:40|94603.6|94553.6|94599.2|94549.2|94604.9|94554.9|94597.6|94547.6|58
1646118830000|2022-03-01 07:13:50|94598|94548|94604.4|94554.4|94605.2|94555.2|94597.4|94547.4|48
1646118840000|2022-03-01 07:14:00|94603.8|94553.8|94594.6|94544.6|94604.1|94554.1|94594.6|94544.6|53
1646118850000|2022-03-01 07:14:10|94594.9|94544.9|94598.9|94548.9|94599.5|94549.5|94593.2|94543.2|52
1646118860000|2022-03-01 07:14:20|94599.4|94549.4|94603.2|94553.2|94603.5|94553.5|94594.9|94544.9|45
1646118870000|2022-03-01 07:14:30|94602|94552|94605.2|94555.2|94622.8|94560.9|94600.3|94546.1|54
1646118880000|2022-03-01 07:14:40|94605.8|94555.8|94598|94548|94608.3|94558.3|94593.2|94543.2|52
1646118890000|2022-03-01 07:14:50|94600.3|94550.3|94597.5|94547.5|94601.4|94551.4|94595.9|94545.9|40
1646118900000|2022-03-01 07:15:00|94597.7|94547.7|94598.6|94548.6|94602|94552|94596.2|94546.2|42
1646118910000|2022-03-01 07:15:10|94598.5|94548.5|94594|94544|94598.5|94548.5|94591.8|94541.8|49
1646118920000|2022-03-01 07:15:20|94593.7|94543.7|94596.1|94546.1|94599.9|94549.9|94590.8|94540.8|44
1646118930000|2022-03-01 07:15:30|94596.4|94546.4|94592.2|94542.2|94598.3|94548.3|94592.1|94542.1|33
1646118940000|2022-03-01 07:15:40|94591.7|94541.7|94591.5|94541.5|94596.2|94546.2|94591.3|94541.3|28
1646118950000|2022-03-01 07:15:50|94591.3|94541.3|94593.3|94543.3|94596.7|94546.7|94591.1|94541.1|44
1646118960000|2022-03-01 07:16:00|94594.1|94544.1|94592.3|94542.3|94595.1|94545.1|94585.4|94535.4|42
1646118970000|2022-03-01 07:16:10|94592.6|94542.6|94579.1|94529.1|94592.6|94542.6|94579.1|94529.1|44
1646118980000|2022-03-01 07:16:20|94579.7|94529.7|94582.7|94532.7|94583.7|94533.7|94578.4|94528.4|38
1646118990000|2022-03-01 07:16:30|94582.5|94532.5|94579.5|94529.5|94584.4|94534.4|94578.9|94528.9|38
1646119000000|2022-03-01 07:16:40|94579.6|94529.6|94583.6|94533.6|94583.6|94533.6|94578.9|94528.9|24
1646119010000|2022-03-01 07:16:50|94583.5|94533.5|94579.4|94529.4|94583.5|94546.4|94570.1|94528.2|36
1646119020000|2022-03-01 07:17:00|94582.8|94532.8|94581.2|94531.2|94583.9|94533.9|94580.9|94530.9|29
1646119030000|2022-03-01 07:17:10|94583.2|94533.2|94584.6|94534.6|94588.6|94538.6|94578.5|94528.5|44
1646119040000|2022-03-01 07:17:20|94582.8|94532.8|94581.5|94531.5|94586.1|94536.1|94580.9|94530.9|33
1646119050000|2022-03-01 07:17:30|94581.9|94531.9|94586.6|94536.6|94590.2|94545.6|94568.4|94531.9|44
1646119060000|2022-03-01 07:17:40|94588|94538|94587.8|94537.8|94588.3|94538.3|94586.9|94536.9|30
1646119070000|2022-03-01 07:17:50|94588.1|94538.1|94588.1|94538.1|94589|94539|94586.3|94536.3|20
1646119080000|2022-03-01 07:18:00|94588|94538|94578.6|94528.6|94588.8|94542.5|94567.5|94520.5|37
1646119090000|2022-03-01 07:18:10|94581.5|94531.5|94579.6|94529.6|94582.6|94532.6|94578.7|94528.7|21
1646119100000|2022-03-01 07:18:20|94580.1|94530.1|94581.7|94531.7|94582.6|94532.6|94577.8|94527.8|32
1646119110000|2022-03-01 07:18:30|94581.8|94531.8|94564.6|94539.6|94583.6|94541.4|94564.6|94524.8|44
1646119120000|2022-03-01 07:18:40|94565.4|94540.4|94565.4|94540.4|94566.6|94541.6|94558.4|94533.4|23
1646119130000|2022-03-01 07:18:50|94565.6|94540.6|94571.4|94546.4|94585.4|94548|94563.9|94531.9|45
1646119140000|2022-03-01 07:19:00|94571.9|94546.9|94575|94550|94585.8|94551.8|94570.2|94533|46
1646119150000|2022-03-01 07:19:10|94575.1|94550.1|94571.6|94546.6|94585.2|94551.3|94571.6|94534.5|36
1646119160000|2022-03-01 07:19:20|94572.2|94547.2|94568.9|94543.9|94572.7|94547.7|94568.9|94543.9|51
1646119170000|2022-03-01 07:19:30|94569.1|94544.1|94566.6|94541.6|94579.7|94544.4|94563.2|94524.6|45
1646119180000|2022-03-01 07:19:40|94566.5|94541.5|94560.8|94535.8|94566.5|94541.5|94559.7|94534.7|29
1646119190000|2022-03-01 07:19:50|94560.4|94535.4|94556.1|94531.1|94571|94535.4|94555.6|94517.7|39
1646119200000|2022-03-01 07:20:00|94556.9|94531.9|94552.5|94527.5|94561.4|94536.4|94552.5|94527.5|37
1646119210000|2022-03-01 07:20:10|94552.3|94527.3|94564.4|94514.4|94566|94529.1|94552.2|94513.6|38
1646119220000|2022-03-01 07:20:20|94563.6|94513.6|94563.3|94513.3|94565.4|94515.4|94562.9|94512.9|29
1646119230000|2022-03-01 07:20:30|94563|94513|94567.9|94517.9|94567.9|94517.9|94562.9|94512.9|31
1646119240000|2022-03-01 07:20:40|94568|94518|94569.1|94519.1|94569.1|94532|94554.9|94518|24
1646119250000|2022-03-01 07:20:50|94569|94519|94558.9|94533.9|94573|94535.6|94558.1|94519|34
1646119260000|2022-03-01 07:21:00|94558.7|94533.7|94563.8|94513.8|94567.9|94533.7|94557.8|94511.4|43
1646119270000|2022-03-01 07:21:10|94563.2|94513.2|94567.3|94517.3|94569.7|94519.7|94562.6|94512.6|33
1646119280000|2022-03-01 07:21:20|94567.1|94517.1|94565.4|94515.4|94567.2|94517.2|94563.7|94513.7|22
1646119290000|2022-03-01 07:21:30|94564.9|94514.9|94570.6|94520.6|94574.4|94524.4|94563.5|94513.5|37
1646119300000|2022-03-01 07:21:40|94571.8|94521.8|94571.6|94521.6|94573.2|94523.2|94569.5|94519.5|41
1646119310000|2022-03-01 07:21:50|94571.7|94521.7|94567.7|94517.7|94572.5|94522.5|94566.6|94516.6|32
1646119320000|2022-03-01 07:22:00|94567.9|94517.9|94566.6|94516.6|94568.2|94518.2|94561|94511|51
1646119330000|2022-03-01 07:22:10|94566.2|94516.2|94569.2|94519.2|94569.6|94519.6|94562.1|94512.1|45
1646119340000|2022-03-01 07:22:20|94569|94519|94566.2|94516.2|94569.7|94519.7|94565.1|94515.1|33
1646119350000|2022-03-01 07:22:30|94565.6|94515.6|94567.9|94517.9|94568.5|94518.5|94563.2|94513.2|37
1646119360000|2022-03-01 07:22:40|94567.8|94517.8|94570.6|94520.6|94573.9|94523.9|94566.9|94516.9|31
1646119370000|2022-03-01 07:22:50|94571.2|94521.2|94567.7|94542.7|94581.1|94542.7|94566.8|94521.2|63
1646119380000|2022-03-01 07:23:00|94567.3|94542.3|94579.3|94529.3|94583.5|94542.3|94567.3|94528.7|49
1646119390000|2022-03-01 07:23:10|94579.6|94529.6|94579|94529|94585.1|94539.9|94563.8|94526.6|56
1646119400000|2022-03-01 07:23:20|94579.2|94529.2|94575.1|94525.1|94579.9|94539.4|94564.1|94524.2|41
1646119410000|2022-03-01 07:23:30|94575|94525|94569.4|94519.4|94575|94525|94569|94519|38
1646119420000|2022-03-01 07:23:40|94569.2|94519.2|94566.4|94516.4|94571.4|94521.4|94565.3|94515.3|41
1646119430000|2022-03-01 07:23:50|94565.2|94515.2|94563|94513|94566.4|94516.4|94562.5|94512.5|35
1646119440000|2022-03-01 07:24:00|94563.1|94513.1|94559.5|94509.5|94563.1|94513.1|94557.8|94507.8|37
1646119450000|2022-03-01 07:24:10|94559.4|94509.4|94563|94513|94565.6|94515.6|94557.5|94507.5|44
1646119460000|2022-03-01 07:24:20|94563.5|94513.5|94561.8|94511.8|94567.4|94517.4|94559.9|94509.9|41
1646119470000|2022-03-01 07:24:30|94561.6|94511.6|94561.2|94511.2|94563.3|94513.3|94557.9|94507.9|33
1646119480000|2022-03-01 07:24:40|94561.1|94511.1|94560.9|94510.9|94561.8|94511.8|94559.5|94509.5|29
1646119490000|2022-03-01 07:24:50|94561|94511|94559|94509|94563.1|94513.1|94559|94509|30
1646119500000|2022-03-01 07:25:00|94559.1|94509.1|94538.2|94488.2|94559.1|94509.1|94521.9|94483.9|50
1646119510000|2022-03-01 07:25:10|94535.6|94485.6|94531.9|94481.9|94535.6|94485.6|94529.1|94479.1|40
1646119520000|2022-03-01 07:25:20|94532.3|94482.3|94543.6|94493.6|94545|94495|94532.2|94482.2|42
1646119530000|2022-03-01 07:25:30|94543.4|94493.4|94543.4|94493.4|94543.5|94493.5|94540.6|94490.6|35
1646119540000|2022-03-01 07:25:40|94543.2|94493.2|94535.2|94485.2|94543.2|94497.7|94522.7|94485.1|35
1646119550000|2022-03-01 07:25:50|94535.6|94485.6|94536.1|94486.1|94537.7|94487.7|94535.6|94485.6|22
1646119560000|2022-03-01 07:26:00|94536.2|94486.2|94539.6|94489.6|94542.3|94492.3|94535.9|94485.9|32
1646119570000|2022-03-01 07:26:10|94539.7|94489.7|94537.8|94487.8|94540.3|94490.3|94537.8|94487.8|40
1646119580000|2022-03-01 07:26:20|94537.4|94487.4|94540.9|94490.9|94541.6|94491.6|94536.3|94486.3|29
1646119590000|2022-03-01 07:26:30|94540.8|94490.8|94536.8|94486.8|94541.1|94491.1|94535.2|94485.2|31
1646119600000|2022-03-01 07:26:40|94536.7|94486.7|94534|94484|94537.8|94487.8|94531.3|94481.3|61
1646119610000|2022-03-01 07:26:50|94534.4|94484.4|94532.8|94482.8|94535.1|94485.1|94531.8|94481.8|45
1646119620000|2022-03-01 07:27:00|94532.6|94482.6|94527.6|94477.6|94532.8|94482.8|94527.5|94477.5|38
1646119630000|2022-03-01 07:27:10|94527.8|94477.8|94530.4|94480.4|94531|94481|94527.8|94477.8|42
1646119640000|2022-03-01 07:27:20|94530.3|94480.3|94523|94473|94530.3|94480.3|94522.5|94472.5|33
1646119650000|2022-03-01 07:27:30|94523.4|94473.4|94521.7|94471.7|94524.1|94474.1|94520.8|94470.8|34
1646119660000|2022-03-01 07:27:40|94521.4|94471.4|94524.2|94474.2|94524.8|94474.8|94521.2|94471.2|27
1646119670000|2022-03-01 07:27:50|94524.6|94474.6|94518.9|94468.9|94525.3|94475.3|94518.9|94468.9|35
1646119680000|2022-03-01 07:28:00|94519.2|94469.2|94518.1|94468.1|94521.4|94471.4|94517.2|94467.2|38
1646119690000|2022-03-01 07:28:10|94518|94468|94504.5|94454.5|94518|94468|94499.9|94449.9|58
1646119700000|2022-03-01 07:28:20|94503.8|94453.8|94509.3|94459.3|94510.2|94460.2|94501.1|94451.1|53
1646119710000|2022-03-01 07:28:30|94509.5|94459.5|94519.9|94469.9|94520.6|94470.6|94509.1|94459.1|62
1646119720000|2022-03-01 07:28:40|94520.2|94470.2|94513.6|94463.6|94520.2|94470.2|94513.2|94463.2|42
1646119730000|2022-03-01 07:28:50|94514.4|94464.4|94516.3|94466.3|94519.4|94469.4|94513.5|94463.5|36
1646119740000|2022-03-01 07:29:00|94515.6|94465.6|94518.5|94468.5|94519.9|94469.9|94515.4|94465.4|30
1646119750000|2022-03-01 07:29:10|94518.6|94468.6|94533.1|94483.1|94533.2|94483.2|94518.3|94468.3|42
1646119760000|2022-03-01 07:29:20|94533|94483|94541.1|94491.1|94541.5|94491.5|94532.5|94482.5|47
1646119770000|2022-03-01 07:29:30|94543.3|94493.3|94539.5|94489.5|94555.4|94493.3|94534.4|94469|45
1646119780000|2022-03-01 07:29:40|94539.4|94489.4|94561.2|94489|94561.2|94500.5|94539.4|94482.2|47
1646119790000|2022-03-01 07:29:50|94550.5|94500.5|94549.9|94499.9|94550.8|94500.8|94548.6|94498.6|31
1646119800000|2022-03-01 07:30:00|94549.4|94499.4|94561.1|94490.6|94562.9|94504|94549.4|94490.6|45
1646119810000|2022-03-01 07:30:10|94550.9|94500.9|94565.9|94515.9|94572.5|94522.5|94550.7|94500.7|47
1646119820000|2022-03-01 07:30:20|94568|94518|94570.6|94520.6|94584.1|94524|94562.4|94501.8|63
1646119830000|2022-03-01 07:30:30|94571.4|94521.4|94573.9|94523.9|94579.3|94529.3|94569.9|94519.9|53
1646119840000|2022-03-01 07:30:40|94573.3|94523.3|94571.8|94521.8|94575.9|94525.9|94569.7|94519.7|40
1646119850000|2022-03-01 07:30:50|94572.2|94522.2|94573.3|94523.3|94578.5|94528.5|94568.2|94518.2|35
1646119860000|2022-03-01 07:31:00|94573.4|94523.4|94573.4|94523.4|94577.1|94527.1|94567.7|94517.7|32
1646119870000|2022-03-01 07:31:10|94573.2|94523.2|94573.2|94523.2|94575|94525|94570.7|94520.7|33
1646119880000|2022-03-01 07:31:20|94573.1|94523.1|94571.8|94521.8|94573.2|94523.2|94570.2|94520.2|29
1646119890000|2022-03-01 07:31:30|94571.6|94521.6|94569.6|94519.6|94574.6|94524.6|94568.4|94518.4|55
1646119900000|2022-03-01 07:31:40|94570.2|94520.2|94564.1|94514.1|94573.4|94523.4|94563.1|94513.1|46
1646119910000|2022-03-01 07:31:50|94563.8|94513.8|94559.6|94509.6|94566.5|94516.5|94557|94507|46
1646119920000|2022-03-01 07:32:00|94559.1|94509.1|94560.2|94510.2|94561.3|94511.3|94556.8|94506.8|28
1646119930000|2022-03-01 07:32:10|94559.8|94509.8|94556.2|94506.2|94560.6|94510.6|94553.2|94503.2|47
1646119940000|2022-03-01 07:32:20|94558.1|94508.1|94544.3|94519.3|94562.5|94519.3|94543.7|94505.6|52
1646119950000|2022-03-01 07:32:30|94556.6|94506.6|94557.4|94507.4|94558.1|94508.1|94555.5|94505.5|29
1646119960000|2022-03-01 07:32:40|94558.1|94508.1|94559.8|94509.8|94564|94524|94549|94506.9|28
1646119970000|2022-03-01 07:32:50|94559.6|94509.6|94559.6|94509.6|94561.3|94522.3|94546.8|94507.7|42
1646119980000|2022-03-01 07:33:00|94560.1|94510.1|94572.9|94522.9|94573.6|94523.6|94560.1|94510.1|42
1646119990000|2022-03-01 07:33:10|94573|94523|94565.2|94515.2|94574|94524|94565|94515|33
1646120000000|2022-03-01 07:33:20|94566.5|94516.5|94566.3|94516.3|94570.1|94520.1|94565.2|94515.2|37
1646120010000|2022-03-01 07:33:30|94566.6|94516.6|94570.3|94520.3|94576.3|94526.3|94566.6|94516.6|56
1646120020000|2022-03-01 07:33:40|94570.1|94520.1|94559.9|94509.9|94571.1|94521.1|94557.3|94507.3|48
1646120030000|2022-03-01 07:33:50|94559.4|94509.4|94560.5|94510.5|94560.5|94510.5|94558.8|94508.8|27
1646120040000|2022-03-01 07:34:00|94559.5|94509.5|94562.2|94512.2|94562.7|94512.7|94559.5|94509.5|39
1646120050000|2022-03-01 07:34:10|94562.9|94512.9|94563.7|94513.7|94565.4|94515.4|94562.9|94512.9|14
1646120060000|2022-03-01 07:34:20|94564|94514|94565.8|94515.8|94565.8|94515.8|94563.7|94513.7|28
1646120070000|2022-03-01 07:34:30|94565.3|94515.3|94556.1|94506.1|94567.1|94517.1|94555|94505|45
1646120080000|2022-03-01 07:34:40|94556.3|94506.3|94556.4|94506.4|94556.9|94506.9|94554|94504|35
1646120090000|2022-03-01 07:34:50|94555.8|94505.8|94554.7|94504.7|94555.8|94505.8|94553.3|94503.3|35
1646120100000|2022-03-01 07:35:00|94554.6|94504.6|94567.7|94517.7|94568.1|94518.1|94554|94504|55
1646120110000|2022-03-01 07:35:10|94567.5|94517.5|94568.7|94518.7|94571|94521|94565.9|94515.9|56
1646120120000|2022-03-01 07:35:20|94569.5|94519.5|94570.4|94520.4|94574.6|94524.6|94567.9|94517.9|42
1646120130000|2022-03-01 07:35:30|94570.7|94520.7|94570.8|94520.8|94572.3|94522.3|94569.6|94519.6|26
1646120140000|2022-03-01 07:35:40|94570.7|94520.7|94571.7|94521.7|94571.9|94521.9|94568.7|94518.7|27
1646120150000|2022-03-01 07:35:50|94571.3|94521.3|94582.3|94532.3|94583.3|94544.7|94565|94520.9|41
1646120160000|2022-03-01 07:36:00|94583.5|94533.5|94591.5|94541.5|94592.4|94548.7|94573.7|94533.5|48
1646120170000|2022-03-01 07:36:10|94592|94542|94593.1|94543.1|94595.4|94545.4|94590.3|94540.3|55
1646120180000|2022-03-01 07:36:20|94592.7|94542.7|94581.7|94531.7|94594.4|94544.4|94576.5|94526.5|54
1646120190000|2022-03-01 07:36:30|94583|94533|94584.7|94534.7|94585.3|94535.3|94581.7|94531.7|31
1646120200000|2022-03-01 07:36:40|94585.7|94535.7|94585.5|94535.5|94586.1|94536.1|94580.3|94530.3|44
1646120210000|2022-03-01 07:36:50|94584.8|94534.8|94584.7|94534.7|94586.6|94546.8|94567.4|94528.2|45
1646120220000|2022-03-01 07:37:00|94585.2|94535.2|94583.8|94533.8|94591.5|94541.5|94583.8|94533.8|39
1646120230000|2022-03-01 07:37:10|94584.7|94534.7|94584.3|94534.3|94589.3|94539.3|94582.9|94532.9|39
1646120240000|2022-03-01 07:37:20|94584.5|94534.5|94593.8|94543.8|94593.8|94543.8|94584.2|94534.2|47
1646120250000|2022-03-01 07:37:30|94593.4|94543.4|94598.6|94548.6|94598.6|94548.6|94590.1|94540.1|36
1646120260000|2022-03-01 07:37:40|94598.8|94548.8|94592|94542|94598.8|94548.8|94588.9|94538.9|49
1646120270000|2022-03-01 07:37:50|94592.1|94542.1|94599.9|94549.9|94603.3|94553.3|94592.1|94542.1|46
1646120280000|2022-03-01 07:38:00|94599.6|94549.6|94598.1|94548.1|94603.3|94553.3|94596.2|94546.2|41
1646120290000|2022-03-01 07:38:10|94598.4|94548.4|94595.9|94545.9|94600|94550|94591.5|94541.5|36
1646120300000|2022-03-01 07:38:20|94596.1|94546.1|94594.6|94544.6|94596.8|94546.8|94591.5|94541.5|44
1646120310000|2022-03-01 07:38:30|94591.6|94541.6|94589.9|94539.9|94594.9|94544.9|94589.9|94539.9|36
1646120320000|2022-03-01 07:38:40|94590.4|94540.4|94592.1|94542.1|94592.1|94542.1|94587.3|94537.3|23
1646120330000|2022-03-01 07:38:50|94592.7|94542.7|94585.8|94535.8|94592.7|94542.7|94585.1|94535.1|40
1646120340000|2022-03-01 07:39:00|94585|94535|94586.7|94536.7|94590.5|94540.5|94583.8|94533.8|43
1646120350000|2022-03-01 07:39:10|94586.5|94536.5|94584.3|94534.3|94589|94539|94582.8|94532.8|39
1646120360000|2022-03-01 07:39:20|94589|94539|94586.5|94536.5|94589.5|94539.5|94581.9|94531.9|36
1646120370000|2022-03-01 07:39:30|94587.7|94537.7|94589.4|94539.4|94589.9|94539.9|94587|94537|32
1646120380000|2022-03-01 07:39:40|94589.2|94539.2|94583.2|94533.2|94589.2|94539.2|94580.7|94530.7|42
1646120390000|2022-03-01 07:39:50|94582.7|94532.7|94584.9|94534.9|94585.8|94535.8|94582.3|94532.3|39
1646120400000|2022-03-01 07:40:00|94585.8|94535.8|94599.3|94549.3|94601|94551|94585.8|94535.8|43
1646120410000|2022-03-01 07:40:10|94599.8|94549.8|94600.8|94550.8|94602.1|94552.1|94599.1|94549.1|41
1646120420000|2022-03-01 07:40:20|94600.3|94550.3|94598|94548|94601.6|94551.6|94596.4|94546.4|35
1646120430000|2022-03-01 07:40:30|94598.6|94548.6|94610|94560|94610.1|94560.1|94596.5|94546.5|51
1646120440000|2022-03-01 07:40:40|94610.6|94560.6|94611.2|94586.2|94622.5|94586.5|94598.8|94559|48
1646120450000|2022-03-01 07:40:50|94611.3|94586.3|94626.4|94576.4|94627.5|94590.1|94610.4|94572.2|47
1646120460000|2022-03-01 07:41:00|94624.9|94574.9|94618.3|94568.3|94625.6|94575.6|94617.3|94567.3|49
1646120470000|2022-03-01 07:41:10|94615.1|94565.1|94618.8|94568.8|94620.5|94570.5|94611.2|94561.2|41
1646120480000|2022-03-01 07:41:20|94618.7|94568.7|94626.2|94576.2|94626.6|94576.6|94618|94568|33
1646120490000|2022-03-01 07:41:30|94625.5|94575.5|94623.7|94573.7|94638.3|94575.5|94620.9|94566.3|29
1646120500000|2022-03-01 07:41:40|94623.5|94573.5|94626.6|94576.6|94626.8|94576.8|94623.5|94573.5|32
1646120510000|2022-03-01 07:41:50|94626.4|94576.4|94619.2|94569.2|94627.9|94577.9|94619|94569|35
1646120520000|2022-03-01 07:42:00|94620.8|94570.8|94628.8|94578.8|94629.4|94579.4|94618.8|94568.8|60
1646120530000|2022-03-01 07:42:10|94629|94579|94630.6|94580.6|94632.8|94582.8|94626.4|94576.4|44
1646120540000|2022-03-01 07:42:20|94629|94579|94632|94582|94632|94582|94628.9|94578.9|46
1646120550000|2022-03-01 07:42:30|94631.8|94581.8|94617.3|94567.3|94632.1|94582.1|94617.3|94567.3|46
1646120560000|2022-03-01 07:42:40|94618.8|94568.8|94619.6|94569.6|94620.8|94570.8|94613.9|94563.9|53
1646120570000|2022-03-01 07:42:50|94622.9|94572.9|94619.6|94569.6|94623.7|94573.7|94618.9|94568.9|42
1646120580000|2022-03-01 07:43:00|94619.9|94569.9|94626.9|94576.9|94632.4|94582.4|94619.7|94569.7|39
1646120590000|2022-03-01 07:43:10|94627.1|94577.1|94630.8|94580.8|94632.4|94582.4|94626.1|94576.1|32
1646120600000|2022-03-01 07:43:20|94630.9|94580.9|94635.6|94585.6|94635.6|94585.6|94630.9|94580.9|40
1646120610000|2022-03-01 07:43:30|94635.2|94585.2|94629.8|94579.8|94636.1|94586.1|94629.5|94579.5|37
1646120620000|2022-03-01 07:43:40|94630.6|94580.6|94632.4|94582.4|94633.7|94583.7|94630.5|94580.5|34
1646120630000|2022-03-01 07:43:50|94632.3|94582.3|94634.1|94584.1|94634.4|94584.4|94627.8|94577.8|38
1646120640000|2022-03-01 07:44:00|94634.3|94584.3|94635|94585|94638.5|94588.5|94633.2|94583.2|42
1646120650000|2022-03-01 07:44:10|94634.4|94584.4|94645.5|94595.5|94645.5|94595.5|94634.4|94584.4|38
1646120660000|2022-03-01 07:44:20|94645.6|94595.6|94640.1|94590.1|94645.6|94595.6|94637.7|94587.7|55
1646120670000|2022-03-01 07:44:30|94639.6|94589.6|94639.3|94589.3|94643.3|94593.3|94638.7|94588.7|34
1646120680000|2022-03-01 07:44:40|94640|94590|94636.4|94586.4|94641.7|94591.7|94634.4|94584.4|34
1646120690000|2022-03-01 07:44:50|94635.8|94585.8|94633.5|94583.5|94637.1|94587.1|94633.4|94583.4|33
1646120700000|2022-03-01 07:45:00|94634.5|94584.5|94633.4|94583.4|94635.2|94585.2|94633.4|94583.4|37
1646120710000|2022-03-01 07:45:10|94633.6|94583.6|94640.2|94590.2|94641.4|94591.4|94633.6|94583.6|44
1646120720000|2022-03-01 07:45:20|94640.8|94590.8|94641.9|94591.9|94642.2|94592.2|94639.8|94589.8|35
1646120730000|2022-03-01 07:45:30|94641.2|94591.2|94632.7|94582.7|94643.2|94593.2|94632.7|94582.7|35
1646120740000|2022-03-01 07:45:40|94632.4|94582.4|94625.9|94575.9|94632.4|94590.8|94615.8|94575.3|38
1646120750000|2022-03-01 07:45:50|94625.5|94575.5|94626.3|94576.3|94627.4|94577.4|94622.3|94572.3|45
1646120760000|2022-03-01 07:46:00|94626.1|94576.1|94627|94577|94628.9|94578.9|94624.6|94574.6|48
1646120770000|2022-03-01 07:46:10|94627.1|94577.1|94624.3|94574.3|94628.5|94578.5|94622.6|94572.6|39
1646120780000|2022-03-01 07:46:20|94624.5|94574.5|94619.5|94569.5|94624.9|94574.9|94618.3|94568.3|42
1646120790000|2022-03-01 07:46:30|94619.8|94569.8|94616.2|94566.2|94620.1|94570.1|94612.3|94562.3|43
1646120800000|2022-03-01 07:46:40|94616.9|94566.9|94614|94564|94616.9|94566.9|94610.3|94560.3|47
1646120810000|2022-03-01 07:46:50|94613.9|94563.9|94617.2|94567.2|94619.1|94569.1|94613.9|94563.9|45
1646120820000|2022-03-01 07:47:00|94617.3|94567.3|94618.1|94568.1|94622.3|94572.3|94616.8|94566.8|47
1646120830000|2022-03-01 07:47:10|94618|94568|94634.8|94584.8|94638.3|94588.3|94618|94568|57
1646120840000|2022-03-01 07:47:20|94634.9|94584.9|94634.7|94584.7|94636.9|94586.9|94633|94583|34
1646120850000|2022-03-01 07:47:30|94634.9|94584.9|94634.2|94584.2|94635.9|94585.9|94630.6|94580.6|35
1646120860000|2022-03-01 07:47:40|94634.3|94584.3|94627.5|94577.5|94636|94586|94627.5|94577.5|28
1646120870000|2022-03-01 07:47:50|94629|94579|94624.1|94574.1|94629.5|94579.5|94623|94573|44
1646120880000|2022-03-01 07:48:00|94624.3|94574.3|94626.9|94576.9|94629.1|94579.1|94622.5|94572.5|44
1646120890000|2022-03-01 07:48:10|94628.2|94578.2|94630.1|94580.1|94632.9|94582.9|94628.2|94578.2|44
1646120900000|2022-03-01 07:48:20|94629.8|94579.8|94628.7|94578.7|94631.1|94581.1|94625.5|94575.5|34
1646120910000|2022-03-01 07:48:30|94627.8|94577.8|94629.3|94579.3|94630.6|94580.6|94626.3|94576.3|35
1646120920000|2022-03-01 07:48:40|94629|94579|94625.1|94575.1|94629.1|94579.1|94624.8|94574.8|26
1646120930000|2022-03-01 07:48:50|94625|94575|94630.4|94580.4|94641|94591|94624.2|94574.2|38
1646120940000|2022-03-01 07:49:00|94625.8|94575.8|94621.1|94571.1|94629.2|94579.2|94621.1|94571.1|39
1646120950000|2022-03-01 07:49:10|94621.7|94571.7|94618.6|94568.6|94622.4|94572.4|94615.6|94565.6|38
1646120960000|2022-03-01 07:49:20|94618.8|94568.8|94621.2|94571.2|94624|94574|94618.8|94568.8|41
1646120970000|2022-03-01 07:49:30|94622.1|94572.1|94620.2|94570.2|94623.9|94573.9|94619.3|94569.3|38
1646120980000|2022-03-01 07:49:40|94620|94570|94612.1|94562.1|94620|94570|94612.1|94562.1|46
1646120990000|2022-03-01 07:49:50|94612.6|94562.6|94615.9|94565.9|94615.9|94565.9|94611|94561|29
1646121000000|2022-03-01 07:50:00|94615.6|94565.6|94609.6|94559.6|94616.7|94572.5|94595.5|94559|46
1646121010000|2022-03-01 07:50:10|94610|94560|94609.8|94559.8|94613.7|94563.7|94607.1|94557.1|45
1646121020000|2022-03-01 07:50:20|94609.3|94559.3|94609.9|94559.9|94610.1|94560.1|94608.3|94558.3|35
1646121030000|2022-03-01 07:50:30|94609.7|94559.7|94606.9|94556.9|94611.9|94561.9|94606.8|94556.8|28
1646121040000|2022-03-01 07:50:40|94607.2|94557.2|94621|94571|94621|94581.6|94599|94557|49
1646121050000|2022-03-01 07:50:50|94620.3|94570.3|94611.4|94561.4|94620.7|94570.7|94610.9|94560.9|40
1646121060000|2022-03-01 07:51:00|94611.5|94561.5|94597.2|94547.2|94611.5|94561.5|94584.4|94546.4|59
1646121070000|2022-03-01 07:51:10|94598.3|94548.3|94601.2|94551.2|94602.3|94552.3|94595.3|94545.3|47
1646121080000|2022-03-01 07:51:20|94600.6|94550.6|94599.7|94549.7|94600.7|94550.7|94598|94548|37
1646121090000|2022-03-01 07:51:30|94600|94550|94600.3|94550.3|94600.5|94550.5|94598.6|94548.6|26
1646121100000|2022-03-01 07:51:40|94600.7|94550.7|94585.9|94535.9|94600.9|94558.6|94565.6|94526.7|62
1646121110000|2022-03-01 07:51:50|94586.1|94536.1|94587.9|94537.9|94591.4|94541.4|94583.4|94533.4|40
1646121120000|2022-03-01 07:52:00|94588.4|94538.4|94584.3|94534.3|94592|94542|94580.5|94530.5|51
1646121130000|2022-03-01 07:52:10|94584.4|94534.4|94585.7|94535.7|94585.7|94535.7|94581.3|94531.3|37
1646121140000|2022-03-01 07:52:20|94586.4|94536.4|94585.8|94535.8|94587.6|94537.6|94584.9|94534.9|34
1646121150000|2022-03-01 07:52:30|94585.6|94535.6|94586.8|94536.8|94587.6|94537.6|94582.8|94532.8|43
1646121160000|2022-03-01 07:52:40|94586.9|94536.9|94597.8|94547.8|94597.8|94552.2|94572.6|94536|39
1646121170000|2022-03-01 07:52:50|94602|94552|94602.8|94552.8|94604.7|94564|94589|94551.1|37
1646121180000|2022-03-01 07:53:00|94602.5|94552.5|94607.7|94557.7|94608.3|94558.3|94599.4|94549.4|47
1646121190000|2022-03-01 07:53:10|94607.4|94557.4|94610.6|94560.6|94611.3|94561.3|94605.9|94555.9|47
1646121200000|2022-03-01 07:53:20|94611|94561|94614.5|94564.5|94615.8|94565.8|94609.2|94559.2|43
1646121210000|2022-03-01 07:53:30|94614.8|94564.8|94617.8|94567.8|94620.3|94570.3|94611.2|94561.2|42
1646121220000|2022-03-01 07:53:40|94618.9|94568.9|94613.9|94563.9|94618.9|94580.6|94600.6|94563.6|63
1646121230000|2022-03-01 07:53:50|94614.3|94564.3|94616.3|94566.3|94621.6|94576.7|94599.9|94563.8|53
1646121240000|2022-03-01 07:54:00|94616.7|94566.7|94615.6|94565.6|94620.5|94570.5|94614.5|94564.5|46
1646121250000|2022-03-01 07:54:10|94616.6|94566.6|94614.7|94564.7|94619.8|94569.8|94612.6|94562.6|41
1646121260000|2022-03-01 07:54:20|94614.6|94564.6|94615.1|94565.1|94617.1|94567.1|94611.9|94561.9|41
1646121270000|2022-03-01 07:54:30|94614.7|94564.7|94624.3|94574.3|94624.9|94584.6|94608.3|94563.3|51
1646121280000|2022-03-01 07:54:40|94624.5|94574.5|94635.6|94585.6|94636.1|94599.3|94620.3|94574.5|38
1646121290000|2022-03-01 07:54:50|94635.5|94585.5|94623.5|94598.5|94636.2|94598.5|94607.3|94569.8|57
1646121300000|2022-03-01 07:55:00|94623.8|94598.8|94638.9|94588.9|94641.7|94603.8|94620.7|94585.1|47
1646121310000|2022-03-01 07:55:10|94638.4|94588.4|94631.6|94606.6|94646.6|94608.8|94631.6|94588.4|40
1646121320000|2022-03-01 07:55:20|94630.7|94605.7|94646.9|94596.9|94648|94609.7|94630.1|94596.3|41
1646121330000|2022-03-01 07:55:30|94646.8|94596.8|94646.3|94596.3|94648.6|94598.6|94645|94595|40
1646121340000|2022-03-01 07:55:40|94646.2|94596.2|94641|94616|94656.2|94621.1|94635.8|94596.2|51
1646121350000|2022-03-01 07:55:50|94641.6|94616.6|94646.3|94621.3|94660.6|94621.7|94641.4|94605.5|43
1646121360000|2022-03-01 07:56:00|94638.6|94613.6|94669|94619|94669.8|94623.8|94638.6|94604.5|54
1646121370000|2022-03-01 07:56:10|94668.7|94618.7|94677.2|94627.2|94677.2|94627.2|94665.7|94615.7|52
1646121380000|2022-03-01 07:56:20|94677.6|94627.6|94679|94629|94679|94629|94672.7|94622.7|53
1646121390000|2022-03-01 07:56:30|94678.8|94628.8|94679.7|94629.7|94680.4|94639.2|94660.6|94622.5|59
1646121400000|2022-03-01 07:56:40|94679.2|94629.2|94682.8|94632.8|94689.9|94650|94674.2|94629.2|55
1646121410000|2022-03-01 07:56:50|94681.9|94631.9|94690.2|94640.2|94693.3|94643.3|94680.5|94630.5|61
1646121420000|2022-03-01 07:57:00|94689.4|94639.4|94673.9|94623.9|94691.8|94641.8|94673.5|94623.5|65
1646121430000|2022-03-01 07:57:10|94675.7|94625.7|94693.2|94643.2|94694.6|94644.6|94673.7|94623.7|56
1646121440000|2022-03-01 07:57:20|94693.4|94643.4|94697.1|94647.1|94697.7|94647.7|94692.1|94642.1|53
1646121450000|2022-03-01 07:57:30|94697.6|94647.6|94714.6|94664.6|94716.7|94666.7|94691.5|94647.6|70
1646121460000|2022-03-01 07:57:40|94714.3|94664.3|94728.6|94678.6|94728.6|94678.6|94705.4|94655.4|61
1646121470000|2022-03-01 07:57:50|94729.6|94679.6|94727.4|94677.4|94732.2|94694.6|94714.1|94675.7|66
1646121480000|2022-03-01 07:58:00|94730.1|94680.1|94728.1|94678.1|94733.7|94683.7|94725.6|94675.6|59
1646121490000|2022-03-01 07:58:10|94728|94678|94716.9|94666.9|94729.6|94679.6|94715.6|94665.6|67
1646121500000|2022-03-01 07:58:20|94717.9|94667.9|94737|94687|94744|94694|94709.5|94667.9|60
1646121510000|2022-03-01 07:58:30|94737.1|94687.1|94673.3|94623.3|94737.4|94687.4|94666|94602.8|66
1646121520000|2022-03-01 07:58:40|94672.9|94622.9|94656.3|94606.3|94673.9|94623.9|94655.6|94605.6|58
1646121530000|2022-03-01 07:58:50|94656.5|94606.5|94657.1|94607.1|94658.8|94615.3|94640.3|94599.6|61
1646121540000|2022-03-01 07:59:00|94656.7|94606.7|94650.1|94600.1|94660|94610|94649.3|94599.3|60
1646121550000|2022-03-01 07:59:10|94649.8|94599.8|94651|94601|94651.3|94601.3|94639.4|94589.4|66
1646121560000|2022-03-01 07:59:20|94652.1|94602.1|94630.2|94580.2|94652.1|94602.1|94622.6|94572.6|69
1646121570000|2022-03-01 07:59:30|94630.9|94580.9|94624|94574|94635.4|94585.4|94622|94572|67
1646121580000|2022-03-01 07:59:40|94624.6|94574.6|94623.6|94573.6|94626.4|94576.4|94621.2|94571.2|59
1646121590000|2022-03-01 07:59:50|94624.3|94574.3|94618.4|94568.4|94626.1|94576.1|94618.3|94568.3|66
1646121600000|2022-03-01 08:00:00|94617.6|94567.6|94620.5|94570.5|94622.2|94572.2|94609.4|94559.4|74
1646121610000|2022-03-01 08:00:10|94620.9|94570.9|94626.9|94576.9|94627.2|94577.2|94613.4|94563.4|70
1646121620000|2022-03-01 08:00:20|94627.3|94577.3|94625.5|94575.5|94637.1|94587.1|94625.5|94575.5|60
1646121630000|2022-03-01 08:00:30|94625.9|94575.9|94639.5|94589.5|94641.5|94606.8|94623.7|94574|59
1646121640000|2022-03-01 08:00:40|94638.7|94588.7|94634.7|94584.7|94652.4|94615|94621.7|94583.2|64
1646121650000|2022-03-01 08:00:50|94634.5|94584.5|94635.9|94585.9|94637.2|94587.2|94634.2|94584.2|49
1646121660000|2022-03-01 08:01:00|94633.3|94583.3|94616.9|94591.9|94635.4|94597|94616.5|94583.1|42
1646121670000|2022-03-01 08:01:10|94616.8|94591.8|94632.4|94607.4|94634.4|94608.7|94611.3|94576.5|66
1646121680000|2022-03-01 08:01:20|94632.9|94607.9|94641.1|94591.1|94645.5|94611.7|94629.6|94590.5|65
1646121690000|2022-03-01 08:01:30|94641.2|94591.2|94626.2|94576.2|94641.6|94603.4|94613.7|94576.2|62
1646121700000|2022-03-01 08:01:40|94627.5|94577.5|94628.2|94578.2|94631.4|94591.1|94613.5|94574.3|61
1646121710000|2022-03-01 08:01:50|94627.5|94577.5|94630.6|94580.6|94630.6|94580.6|94623.8|94573.8|55
1646121720000|2022-03-01 08:02:00|94631.8|94581.8|94631|94581|94638.2|94588.2|94629.5|94579.5|62
1646121730000|2022-03-01 08:02:10|94630.1|94580.1|94641.6|94591.6|94642.4|94592.4|94630.1|94580.1|64
1646121740000|2022-03-01 08:02:20|94639.8|94589.8|94643.2|94593.2|94644.4|94607.2|94629|94587.1|60
1646121750000|2022-03-01 08:02:30|94643.9|94593.9|94637|94587|94647.2|94597.2|94627.8|94577.8|69
1646121760000|2022-03-01 08:02:40|94637.7|94587.7|94634.2|94584.2|94638.3|94588.3|94625.9|94575.9|67
1646121770000|2022-03-01 08:02:50|94633.3|94583.3|94643.7|94593.7|94647.1|94597.1|94633.3|94583.3|50
1646121780000|2022-03-01 08:03:00|94643.6|94593.6|94640|94590|94655.5|94605.5|94640|94590|61
1646121790000|2022-03-01 08:03:10|94640.7|94590.7|94643.7|94593.7|94644.3|94594.3|94634.1|94584.1|66
1646121800000|2022-03-01 08:03:20|94642|94592|94641.4|94591.4|94643.5|94593.5|94636.2|94586.2|56
1646121810000|2022-03-01 08:03:30|94641.3|94591.3|94656.5|94606.5|94656.5|94614.8|94639.8|94590.9|57
1646121820000|2022-03-01 08:03:40|94656.4|94606.4|94652.8|94602.8|94657.7|94607.7|94651.4|94601.4|32
1646121830000|2022-03-01 08:03:50|94652.9|94602.9|94654.1|94604.1|94655.3|94605.3|94650.6|94600.6|56
1646121840000|2022-03-01 08:04:00|94652.8|94602.8|94655.4|94605.4|94657.6|94607.6|94652|94602|47
1646121850000|2022-03-01 08:04:10|94655.2|94605.2|94632|94582|94655.3|94605.3|94625.8|94575.8|54
1646121860000|2022-03-01 08:04:20|94632.4|94582.4|94605.6|94555.6|94633|94600.6|94602.4|94552.4|61
1646121870000|2022-03-01 08:04:30|94604.2|94554.2|94599.3|94549.3|94604.3|94554.3|94593.1|94543.1|66
1646121880000|2022-03-01 08:04:40|94602.1|94552.1|94601.7|94551.7|94605.6|94555.6|94599.6|94549.6|56
1646121890000|2022-03-01 08:04:50|94603.1|94553.1|94600|94550|94603.1|94553.1|94595.5|94545.5|46
1646121900000|2022-03-01 08:05:00|94598.2|94548.2|94598.8|94548.8|94600.6|94550.6|94597.4|94547.4|52
1646121910000|2022-03-01 08:05:10|94598.5|94548.5|94609.5|94559.5|94610.5|94565|94589.6|94545.3|54
1646121920000|2022-03-01 08:05:20|94607.8|94557.8|94614.8|94564.8|94616.1|94566.1|94606.2|94556.2|67
1646121930000|2022-03-01 08:05:30|94615.8|94565.8|94611.6|94561.6|94616.5|94566.5|94609.7|94559.7|53
1646121940000|2022-03-01 08:05:40|94611.1|94561.1|94611.5|94561.5|94617.3|94567.3|94607|94557|59
1646121950000|2022-03-01 08:05:50|94611.8|94561.8|94608.6|94558.6|94617.2|94572.1|94597.1|94558.3|66
1646121960000|2022-03-01 08:06:00|94608.5|94558.5|94617.5|94567.5|94617.9|94567.9|94604.1|94554.1|55
1646121970000|2022-03-01 08:06:10|94599.9|94574.9|94621.8|94571.8|94623.9|94574.9|94599.8|94558.8|60
1646121980000|2022-03-01 08:06:20|94621.7|94571.7|94590.5|94565.5|94623.1|94573.1|94590.5|94557.9|62
1646121990000|2022-03-01 08:06:30|94590.7|94565.7|94594.5|94569.5|94608.9|94573.6|94590.7|94554.5|69
1646122000000|2022-03-01 08:06:40|94593.9|94568.9|94611.1|94586.1|94617.2|94586.4|94593.9|94564.2|55
1646122010000|2022-03-01 08:06:50|94609.1|94584.1|94625.1|94575.1|94628.4|94591.9|94608|94574.5|51
1646122020000|2022-03-01 08:07:00|94611.8|94586.8|94605.4|94580.4|94619.2|94588.1|94603.8|94568.6|59
1646122030000|2022-03-01 08:07:10|94605.6|94580.6|94624.2|94574.2|94626.8|94590.6|94600.6|94565.9|62
1646122040000|2022-03-01 08:07:20|94624.1|94574.1|94610.8|94560.8|94624.5|94583.8|94600.6|94560.3|58
1646122050000|2022-03-01 08:07:30|94611.7|94561.7|94615.9|94565.9|94616.2|94577.5|94601.1|94561|44
1646122060000|2022-03-01 08:07:40|94614.1|94564.1|94605.1|94555.1|94614.1|94576.4|94592.3|94554.8|51
1646122070000|2022-03-01 08:07:50|94592.2|94567.2|94593.8|94568.8|94611.1|94573.5|94589.8|94555.8|57
1646122080000|2022-03-01 08:08:00|94594|94569|94592.5|94567.5|94595.9|94570.9|94590.7|94565.7|60
1646122090000|2022-03-01 08:08:10|94592.7|94567.7|94583|94558|94593.6|94568.6|94583|94558|49
1646122100000|2022-03-01 08:08:20|94583.5|94558.5|94589.2|94564.2|94601.9|94567.1|94582.3|94551|61
1646122110000|2022-03-01 08:08:30|94588.1|94563.1|94587.5|94562.5|94600.1|94565.9|94580.1|94547.9|62
1646122120000|2022-03-01 08:08:40|94587.8|94562.8|94579.1|94554.1|94598.1|94563.9|94579.1|94544|57
1646122130000|2022-03-01 08:08:50|94578.2|94553.2|94580.3|94555.3|94583.7|94558.7|94576.1|94551.1|62
1646122140000|2022-03-01 08:09:00|94580.7|94555.7|94576.8|94551.8|94584.1|94559.1|94575.6|94550.6|63
1646122150000|2022-03-01 08:09:10|94577.3|94552.3|94575.9|94550.9|94577.4|94552.4|94571.4|94546.4|54
1646122160000|2022-03-01 08:09:20|94576.2|94551.2|94569.4|94544.4|94589.7|94553.4|94568.6|94538.1|62
1646122170000|2022-03-01 08:09:30|94568.4|94543.4|94566|94541|94572|94547|94561.4|94536.4|63
1646122180000|2022-03-01 08:09:40|94566.5|94541.5|94543.8|94518.8|94567.4|94542.4|94542.5|94504.5|57
1646122190000|2022-03-01 08:09:50|94543.7|94518.7|94547.6|94497.6|94547.6|94519.7|94531.4|94497.6|61
1646122200000|2022-03-01 08:10:00|94535.5|94510.5|94552.6|94502.6|94556.8|94519.1|94535.5|94501.4|55
1646122210000|2022-03-01 08:10:10|94553.2|94503.2|94534.8|94509.8|94554.9|94516.5|94533.9|94496.2|57
1646122220000|2022-03-01 08:10:20|94547.1|94497.1|94565.9|94515.9|94565.9|94526.9|94535.3|94495.9|54
1646122230000|2022-03-01 08:10:30|94566.9|94516.9|94557|94532|94570.4|94532.4|94554.1|94516.4|56
1646122240000|2022-03-01 08:10:40|94556.3|94531.3|94557.4|94532.4|94568.9|94532.4|94550.1|94515.8|57
1646122250000|2022-03-01 08:10:50|94557.5|94532.5|94555.6|94530.6|94560.4|94535.4|94555|94530|58
1646122260000|2022-03-01 08:11:00|94554.7|94529.7|94569.7|94519.7|94571.6|94533.1|94551.2|94515.9|55
1646122270000|2022-03-01 08:11:10|94569.3|94519.3|94572.2|94547.2|94588.6|94547.2|94551.3|94518.9|64
1646122280000|2022-03-01 08:11:20|94574|94549|94590.4|94540.4|94591.6|94549.7|94572.3|94531.6|59
1646122290000|2022-03-01 08:11:30|94590.2|94540.2|94585.1|94535.1|94590.2|94540.2|94582.2|94532.2|53
1646122300000|2022-03-01 08:11:40|94585.3|94535.3|94584.6|94534.6|94597.5|94547.5|94582.7|94532.7|58
1646122310000|2022-03-01 08:11:50|94582.9|94532.9|94564.6|94539.6|94584.1|94539.8|94561.8|94517.7|55
1646122320000|2022-03-01 08:12:00|94564.9|94539.9|94579.4|94529.4|94581.5|94542.8|94563|94526.6|53
1646122330000|2022-03-01 08:12:10|94579.3|94529.3|94563.1|94513.1|94579.9|94531.8|94549.4|94512|50
1646122340000|2022-03-01 08:12:20|94563.3|94513.3|94573.7|94523.7|94574.4|94532.9|94555.5|94512.7|49
1646122350000|2022-03-01 08:12:30|94571.7|94521.7|94583.6|94533.6|94583.9|94543.8|94559.2|94521.7|54
1646122360000|2022-03-01 08:12:40|94582.7|94532.7|94572.9|94547.9|94585.6|94547.9|94572.7|94529.1|59
1646122370000|2022-03-01 08:12:50|94585.7|94535.7|94573.4|94548.4|94586.3|94549.1|94573.2|94531.4|49
1646122380000|2022-03-01 08:13:00|94574.6|94549.6|94570.7|94545.7|94586.5|94549.6|94569.6|94534.4|50
1646122390000|2022-03-01 08:13:10|94570.2|94545.2|94577.4|94527.4|94578.8|94547.1|94565.1|94527.4|44
1646122400000|2022-03-01 08:13:20|94578.2|94528.2|94590.5|94565.5|94609.8|94568.9|94578.2|94528.2|56
1646122410000|2022-03-01 08:13:30|94591.1|94566.1|94591.5|94566.5|94602.3|94569.6|94589.2|94552.3|63
1646122420000|2022-03-01 08:13:40|94590|94565|94591|94566|94602.9|94566|94586.2|94549.4|47
1646122430000|2022-03-01 08:13:50|94591.2|94566.2|94600.7|94575.7|94601.7|94576.7|94590.7|94565.7|52
1646122440000|2022-03-01 08:14:00|94603|94578|94609.5|94584.5|94612.8|94587.8|94602.7|94577.7|56
1646122450000|2022-03-01 08:14:10|94613|94588|94620|94570|94625.6|94590|94604.8|94566.8|71
1646122460000|2022-03-01 08:14:20|94619.5|94569.5|94604.5|94579.5|94623.5|94586.1|94604.5|94569.1|63
1646122470000|2022-03-01 08:14:30|94604.9|94579.9|94603.8|94578.8|94605.9|94580.9|94603|94578|51
1646122480000|2022-03-01 08:14:40|94603.7|94578.7|94603.4|94578.4|94614.8|94579.2|94597.7|94564.8|52
1646122490000|2022-03-01 08:14:50|94603.5|94578.5|94604.2|94579.2|94616.6|94580.2|94602.5|94562|59
1646122500000|2022-03-01 08:15:00|94603.7|94578.7|94607.8|94582.8|94610|94585|94600.9|94575.9|51
1646122510000|2022-03-01 08:15:10|94605.8|94580.8|94613.2|94588.2|94621|94588.5|94605.8|94569.3|50
1646122520000|2022-03-01 08:15:20|94613.3|94588.3|94622.5|94597.5|94634.6|94597.5|94612.7|94584.5|48
1646122530000|2022-03-01 08:15:30|94622.7|94597.7|94624.3|94599.3|94625.6|94600.6|94620.9|94595.9|46
1646122540000|2022-03-01 08:15:40|94624.4|94599.4|94632.1|94607.1|94633.8|94608.8|94624.1|94599.1|41
1646122550000|2022-03-01 08:15:50|94633.5|94608.5|94646.2|94621.2|94661.2|94623.3|94633.5|94603|57
1646122560000|2022-03-01 08:16:00|94646.7|94621.7|94637.8|94612.8|94646.7|94621.7|94632.9|94607.9|66
1646122570000|2022-03-01 08:16:10|94638.1|94613.1|94635.3|94610.3|94641.1|94616.1|94630.1|94605.1|58
1646122580000|2022-03-01 08:16:20|94636.7|94611.7|94633.7|94608.7|94640.7|94615.7|94633.7|94608.7|49
1646122590000|2022-03-01 08:16:30|94630|94605|94630.7|94605.7|94634.9|94609.9|94627.9|94602.9|55
1646122600000|2022-03-01 08:16:40|94630.6|94605.6|94630|94605|94631.2|94606.2|94628.1|94603.1|32
1646122610000|2022-03-01 08:16:50|94629.9|94604.9|94627.5|94602.5|94629.9|94604.9|94623.4|94598.4|46
1646122620000|2022-03-01 08:17:00|94628.3|94603.3|94622.9|94597.9|94630.1|94605.1|94620.5|94595.5|49
1646122630000|2022-03-01 08:17:10|94622.5|94597.5|94630.3|94605.3|94630.7|94605.7|94620.9|94595.9|45
1646122640000|2022-03-01 08:17:20|94630.1|94605.1|94634.8|94609.8|94638|94613|94629.8|94604.8|58
1646122650000|2022-03-01 08:17:30|94635.1|94610.1|94635.4|94610.4|94642.7|94617.7|94633.8|94608.8|53
1646122660000|2022-03-01 08:17:40|94635.1|94610.1|94663|94613|94663|94613|94619.8|94594.8|64
1646122670000|2022-03-01 08:17:50|94669.2|94619.2|94658.7|94633.7|94671.8|94635.8|94653.6|94613.5|61
1646122680000|2022-03-01 08:18:00|94659.7|94634.7|94634.3|94609.3|94669.2|94634.8|94633.5|94608.5|56
1646122690000|2022-03-01 08:18:10|94634.7|94609.7|94634.1|94609.1|94646.4|94612.8|94631.6|94595.6|51
1646122700000|2022-03-01 08:18:20|94633.4|94608.4|94630.1|94605.1|94634.6|94609.6|94630.1|94605.1|45
1646122710000|2022-03-01 08:18:30|94630.3|94605.3|94638.3|94613.3|94638.6|94613.6|94630.1|94605.1|38
1646122720000|2022-03-01 08:18:40|94638.9|94613.9|94634.8|94609.8|94638.9|94613.9|94634|94609|42
1646122730000|2022-03-01 08:18:50|94634.7|94609.7|94644.7|94619.7|94647.2|94622.2|94631|94606|62
1646122740000|2022-03-01 08:19:00|94644.3|94619.3|94639.4|94614.4|94644.3|94619.3|94632.3|94607.3|56
1646122750000|2022-03-01 08:19:10|94638.4|94613.4|94671.7|94621.7|94673.8|94627.4|94637.1|94612.1|51
1646122760000|2022-03-01 08:19:20|94670.2|94620.2|94660.6|94635.6|94670.3|94636.1|94656.1|94617.9|51
1646122770000|2022-03-01 08:19:30|94660.5|94635.5|94701.4|94651.4|94701.5|94651.5|94660.4|94623.1|56
1646122780000|2022-03-01 08:19:40|94701.2|94651.2|94701.2|94651.2|94706.5|94656.5|94700.2|94650.2|55
1646122790000|2022-03-01 08:19:50|94701.4|94651.4|94699.8|94649.8|94703.7|94653.7|94699.7|94649.7|39
1646122800000|2022-03-01 08:20:00|94699.3|94649.3|94699.7|94649.7|94701|94663.9|94684.2|94645.2|57
1646122810000|2022-03-01 08:20:10|94699.9|94649.9|94698.4|94673.4|94707.6|94674|94694.3|94647.5|48
1646122820000|2022-03-01 08:20:20|94698.1|94673.1|94698.6|94673.6|94716.6|94680.2|94698.1|94663.1|54
1646122830000|2022-03-01 08:20:30|94698.3|94673.3|94708.6|94658.6|94709.4|94673.3|94695.7|94657.6|32
1646122840000|2022-03-01 08:20:40|94708.5|94658.5|94686.1|94661.1|94708.6|94669.6|94684.1|94646.6|55
1646122850000|2022-03-01 08:20:50|94686.3|94661.3|94681.1|94656.1|94692.9|94661.3|94678.9|94640.9|42
1646122860000|2022-03-01 08:21:00|94680.8|94655.8|94678.2|94653.2|94690.9|94655.8|94676.5|94640.8|49
1646122870000|2022-03-01 08:21:10|94678.1|94653.1|94673.7|94648.7|94681.9|94656.9|94671.7|94646.7|57
1646122880000|2022-03-01 08:21:20|94673.6|94648.6|94665|94640|94674|94649|94664.1|94639.1|52
1646122890000|2022-03-01 08:21:30|94664.8|94639.8|94668.7|94643.7|94671.8|94646.8|94664.5|94639.5|55
1646122900000|2022-03-01 08:21:40|94668.4|94643.4|94666.1|94641.1|94672.4|94647.4|94666.1|94641.1|37
1646122910000|2022-03-01 08:21:50|94667|94642|94675.8|94650.8|94677|94652|94667|94642|46
1646122920000|2022-03-01 08:22:00|94687.2|94637.2|94698.5|94648.5|94698.5|94656.4|94681.4|94637|40
1646122930000|2022-03-01 08:22:10|94698.2|94648.2|94709.6|94659.6|94710.9|94671.3|94688.7|94648|52
1646122940000|2022-03-01 08:22:20|94709.3|94659.3|94721.1|94671.1|94721.5|94679.6|94696.9|94658.9|47
1646122950000|2022-03-01 08:22:30|94721.5|94671.5|94717.9|94667.9|94723.5|94678|94701.2|94663.2|51
1646122960000|2022-03-01 08:22:40|94718|94668|94715|94665|94718|94680.9|94703.7|94664.5|47
1646122970000|2022-03-01 08:22:50|94714.6|94664.6|94737.6|94687.6|94738.9|94700.6|94713.8|94663.8|51
1646122980000|2022-03-01 08:23:00|94737.1|94687.1|94765.8|94715.8|94770.3|94720.3|94736.1|94686.1|55
1646122990000|2022-03-01 08:23:10|94765.9|94715.9|94786.1|94736.1|94786.7|94736.7|94765|94715|50
1646123000000|2022-03-01 08:23:20|94784.8|94734.8|94780.4|94730.4|94788.2|94738.2|94776.8|94726.8|67
1646123010000|2022-03-01 08:23:30|94780.6|94730.6|94774.4|94724.4|94781.3|94731.3|94771.3|94721.3|58
1646123020000|2022-03-01 08:23:40|94773.9|94723.9|94802.2|94752.2|94802.9|94752.9|94766.7|94722.4|58
1646123030000|2022-03-01 08:23:50|94801.8|94751.8|94802.3|94752.3|94806.3|94756.3|94801.2|94751.2|61
1646123040000|2022-03-01 08:24:00|94802.6|94752.6|94799|94749|94802.6|94762|94779.4|94744.5|51
1646123050000|2022-03-01 08:24:10|94783.3|94758.3|94797.9|94747.9|94800.9|94761.2|94782.3|94742.4|57
1646123060000|2022-03-01 08:24:20|94798.1|94748.1|94792.2|94742.2|94798.9|94748.9|94792.1|94742.1|46
1646123070000|2022-03-01 08:24:30|94792.5|94742.5|94792.2|94742.2|94796.2|94760.1|94778.3|94739.8|58
1646123080000|2022-03-01 08:24:40|94792.3|94742.3|94797.8|94747.8|94797.8|94747.8|94789.8|94739.8|43
1646123090000|2022-03-01 08:24:50|94797.4|94747.4|94797.3|94747.3|94798.2|94748.2|94794.3|94744.3|39
1646123100000|2022-03-01 08:25:00|94796.8|94746.8|94777.5|94752.5|94798.7|94757.5|94774.5|94741.1|50
1646123110000|2022-03-01 08:25:10|94776.2|94751.2|94791.4|94741.4|94791.8|94753.7|94774.1|94737.1|42
1646123120000|2022-03-01 08:25:20|94791.8|94741.8|94780.1|94755.1|94797|94758.6|94775.2|94738.7|47
1646123130000|2022-03-01 08:25:30|94780|94755|94775.6|94750.6|94793.7|94756|94775|94741.3|43
1646123140000|2022-03-01 08:25:40|94775.5|94750.5|94792.9|94742.9|94792.9|94756.3|94775.5|94736.5|54
1646123150000|2022-03-01 08:25:50|94792.5|94742.5|94772|94747|94793.7|94755|94771.9|94740.4|54
1646123160000|2022-03-01 08:26:00|94772.8|94747.8|94772.9|94747.9|94777|94752|94771.4|94746.4|46
1646123170000|2022-03-01 08:26:10|94772.5|94747.5|94775.3|94750.3|94789.6|94752.4|94771.2|94738.4|51
1646123180000|2022-03-01 08:26:20|94775.5|94750.5|94775.7|94750.7|94791.6|94753.6|94775.2|94735.7|56
1646123190000|2022-03-01 08:26:30|94775.5|94750.5|94773.3|94748.3|94784|94751.4|94767.7|94733.7|35
1646123200000|2022-03-01 08:26:40|94774.8|94749.8|94794.3|94744.3|94799.3|94763.6|94774.8|94742.8|52
1646123210000|2022-03-01 08:26:50|94795.4|94745.4|94801.6|94751.6|94801.6|94751.6|94793|94743|58
1646123220000|2022-03-01 08:27:00|94800.6|94750.6|94801.7|94751.7|94803|94753|94798.8|94748.8|53
1646123230000|2022-03-01 08:27:10|94801.5|94751.5|94801.1|94751.1|94805.2|94755.2|94801.1|94751.1|53
1646123240000|2022-03-01 08:27:20|94801.3|94751.3|94803.5|94753.5|94805.7|94755.7|94799.9|94749.9|52
1646123250000|2022-03-01 08:27:30|94805.9|94755.9|94800.2|94750.2|94805.9|94764.6|94784|94748.6|57
1646123260000|2022-03-01 08:27:40|94801.5|94751.5|94802.6|94752.6|94804.8|94754.8|94800.9|94750.9|50
1646123270000|2022-03-01 08:27:50|94803.3|94753.3|94801.4|94751.4|94804.5|94754.5|94801.2|94751.2|44
1646123280000|2022-03-01 08:28:00|94801.1|94751.1|94801.5|94751.5|94803.1|94753.1|94799.9|94749.9|47
1646123290000|2022-03-01 08:28:10|94801.4|94751.4|94804.6|94754.6|94804.6|94754.6|94800.1|94750.1|36
1646123300000|2022-03-01 08:28:20|94805.7|94755.7|94804.4|94754.4|94808|94768.7|94791.7|94753.6|33
1646123310000|2022-03-01 08:28:30|94804.3|94754.3|94811.6|94761.6|94812.9|94774.8|94799.2|94754|41
1646123320000|2022-03-01 08:28:40|94811|94761|94809.6|94759.6|94811.8|94775.3|94798.8|94757.6|37
1646123330000|2022-03-01 08:28:50|94809.7|94759.7|94809.9|94759.9|94812.2|94762.2|94806.2|94756.2|48
1646123340000|2022-03-01 08:29:00|94810.3|94760.3|94820.2|94770.2|94820.9|94775.9|94799|94760|52
1646123350000|2022-03-01 08:29:10|94821|94771|94814.4|94764.4|94821.5|94771.5|94813.8|94763.8|51
1646123360000|2022-03-01 08:29:20|94814.5|94764.5|94801.4|94776.4|94817.7|94776.4|94799.5|94757.1|48
1646123370000|2022-03-01 08:29:30|94800.7|94775.7|94818.8|94768.8|94819.3|94781|94800.2|94762.1|55
1646123380000|2022-03-01 08:29:40|94817.3|94767.3|94818.6|94768.6|94819|94769|94815.3|94765.3|41
1646123390000|2022-03-01 08:29:50|94818.5|94768.5|94796.6|94771.6|94821.5|94781.5|94794.7|94759|54
1646123400000|2022-03-01 08:30:00|94796.5|94771.5|94808|94783|94816.1|94783|94795.2|94759.9|56
1646123410000|2022-03-01 08:30:10|94807.2|94782.2|94818.1|94768.1|94822.8|94784.4|94807.2|94768.1|43
1646123420000|2022-03-01 08:30:20|94817.6|94767.6|94817.6|94767.6|94821.5|94771.5|94817.6|94767.6|38
1646123430000|2022-03-01 08:30:30|94817.1|94767.1|94821.6|94771.6|94825.5|94787.4|94808.6|94767.1|53
1646123440000|2022-03-01 08:30:40|94821.4|94771.4|94808.2|94783.2|94822.3|94784.3|94807|94768.6|53
1646123450000|2022-03-01 08:30:50|94807.8|94782.8|94811.3|94786.3|94823.2|94787.5|94807.8|94770.7|42
1646123460000|2022-03-01 08:31:00|94810.8|94785.8|94824.4|94774.4|94824.4|94786.9|94809.1|94771.4|41
1646123470000|2022-03-01 08:31:10|94824.5|94774.5|94819.8|94769.8|94825.9|94786.3|94807.8|94769.3|54
1646123480000|2022-03-01 08:31:20|94818.8|94768.8|94815.8|94765.8|94820|94779.3|94802.8|94763.2|41
1646123490000|2022-03-01 08:31:30|94815.7|94765.7|94839.1|94789.1|94839.9|94789.9|94814.4|94764.4|60
1646123500000|2022-03-01 08:31:40|94838.5|94788.5|94828.2|94778.2|94840|94790|94827|94777|54
1646123510000|2022-03-01 08:31:50|94829.4|94779.4|94830|94780|94830.9|94780.9|94826|94776|53
1646123520000|2022-03-01 08:32:00|94830.4|94780.4|94833.3|94783.3|94843|94793|94830.4|94780.4|55
1646123530000|2022-03-01 08:32:10|94833.6|94783.6|94829.5|94779.5|94834.9|94784.9|94826.4|94776.4|55
1646123540000|2022-03-01 08:32:20|94829.3|94779.3|94835.8|94785.8|94835.8|94785.8|94828.9|94778.9|37
1646123550000|2022-03-01 08:32:30|94837.8|94787.8|94868.2|94818.2|94881.8|94831.8|94837.8|94787.8|57
1646123560000|2022-03-01 08:32:40|94867.2|94817.2|94864.1|94814.1|94870.5|94820.5|94862.8|94812.8|28
1646123570000|2022-03-01 08:32:50|94864.5|94814.5|94848.4|94798.4|94865.2|94815.2|94845.5|94795.5|57
1646123580000|2022-03-01 08:33:00|94848.1|94798.1|94847.7|94797.7|94848.1|94798.1|94842.2|94792.2|58
1646123590000|2022-03-01 08:33:10|94847.8|94797.8|94847.6|94797.6|94849.9|94799.9|94844.7|94794.7|40
1646123600000|2022-03-01 08:33:20|94847.7|94797.7|94824.8|94774.8|94847.7|94797.7|94823.5|94773.5|60
1646123610000|2022-03-01 08:33:30|94824|94774|94850.3|94800.3|94851.2|94801.2|94822.3|94772.3|63
1646123620000|2022-03-01 08:33:40|94856.1|94806.1|94849|94799|94863.8|94813.8|94848.4|94798.4|54
1646123630000|2022-03-01 08:33:50|94849.1|94799.1|94850.1|94825.1|94859.6|94825.1|94847.3|94797.3|49
1646123640000|2022-03-01 08:34:00|94858.2|94808.2|94874.6|94824.6|94877.6|94827.6|94857.2|94807.2|62
1646123650000|2022-03-01 08:34:10|94872.8|94822.8|94853.6|94803.6|94872.8|94822.8|94824|94783.5|72
1646123660000|2022-03-01 08:34:20|94854.4|94804.4|94829.2|94779.2|94856.5|94806.5|94823.8|94773.8|55
1646123670000|2022-03-01 08:34:30|94830.1|94780.1|94837.3|94787.3|94837.5|94795.6|94817.9|94779|49
1646123680000|2022-03-01 08:34:40|94837|94787|94822.3|94772.3|94839.2|94799.6|94812|94772.3|51
1646123690000|2022-03-01 08:34:50|94821.6|94771.6|94815.9|94765.9|94822.8|94786.1|94803.9|94765.9|33
1646123700000|2022-03-01 08:35:00|94816.3|94766.3|94819.1|94769.1|94820.5|94782|94806.4|94765.7|52
1646123710000|2022-03-01 08:35:10|94819|94769|94803|94778|94820.1|94781.5|94799.8|94767.5|51
1646123720000|2022-03-01 08:35:20|94802.6|94777.6|94811.6|94786.6|94812.4|94787.4|94802.6|94777.6|53
1646123730000|2022-03-01 08:35:30|94812|94787|94842.8|94792.8|94842.8|94800.2|94810.3|94784.9|59
1646123740000|2022-03-01 08:35:40|94843.4|94793.4|94822.6|94797.6|94851.1|94807.3|94820.5|94789.5|56
1646123750000|2022-03-01 08:35:50|94823.7|94798.7|94822.9|94797.9|94837.1|94801.3|94817.5|94783.9|49
1646123760000|2022-03-01 08:36:00|94820.4|94795.4|94808.9|94783.9|94830.6|94798.6|94807.6|94780.2|64
1646123770000|2022-03-01 08:36:10|94809.9|94784.9|94805.9|94780.9|94821.7|94785.7|94803.7|94769.4|42
1646123780000|2022-03-01 08:36:20|94804.9|94779.9|94784.4|94734.4|94818|94784.3|94784.4|94734.4|67
1646123790000|2022-03-01 08:36:30|94770.9|94745.9|94757.1|94732.1|94780.6|94745.9|94754.3|94718.9|54
1646123800000|2022-03-01 08:36:40|94770|94720|94754.9|94729.9|94770.6|94730.2|94753.2|94715.7|45
1646123810000|2022-03-01 08:36:50|94754.7|94729.7|94755.6|94705.6|94760.7|94730.3|94744|94705.6|56
1646123820000|2022-03-01 08:37:00|94755.9|94705.9|94749.8|94699.8|94757.4|94719.8|94736.7|94699.4|69
1646123830000|2022-03-01 08:37:10|94749.2|94699.2|94730.3|94705.3|94751.4|94710.5|94729.9|94694|55
1646123840000|2022-03-01 08:37:20|94744.8|94694.8|94715.6|94690.6|94746.9|94707.8|94713.7|94679.1|58
1646123850000|2022-03-01 08:37:30|94715.3|94690.3|94714.9|94689.9|94734.2|94697.7|94714.8|94677|50
1646123860000|2022-03-01 08:37:40|94716.3|94691.3|94727.3|94677.3|94729.2|94691.3|94711.5|94672.7|69
1646123870000|2022-03-01 08:37:50|94726.8|94676.8|94714.3|94689.3|94727|94690.2|94712.8|94676|58
1646123880000|2022-03-01 08:38:00|94714.4|94689.4|94714.6|94689.6|94715.1|94690.1|94711.8|94686.8|64
1646123890000|2022-03-01 08:38:10|94714.8|94689.8|94725.2|94675.2|94727.7|94690.1|94713.3|94674.8|58
1646123900000|2022-03-01 08:38:20|94725.1|94675.1|94740.4|94690.4|94744.2|94694.2|94725|94675|70
1646123910000|2022-03-01 08:38:30|94740.7|94690.7|94747.3|94697.3|94747.3|94697.3|94736.1|94686.1|71
1646123920000|2022-03-01 08:38:40|94746.7|94696.7|94748.3|94698.3|94748.3|94698.3|94744.5|94694.5|61
1646123930000|2022-03-01 08:38:50|94748.2|94698.2|94758.6|94708.6|94759.7|94709.7|94747.4|94697.4|64
1646123940000|2022-03-01 08:39:00|94746.4|94721.4|94755.9|94705.9|94766.8|94725.5|94744|94705.9|70
1646123950000|2022-03-01 08:39:10|94756.1|94706.1|94756.1|94706.1|94757.3|94707.3|94755.8|94705.8|44
1646123960000|2022-03-01 08:39:20|94744|94719|94740.4|94690.4|94750.1|94719.8|94728.7|94688.7|60
1646123970000|2022-03-01 08:39:30|94740|94690|94725.7|94700.7|94741|94701|94723.6|94689.9|47
1646123980000|2022-03-01 08:39:40|94726.4|94701.4|94735.9|94710.9|94744.7|94710.9|94726.4|94693.3|57
1646123990000|2022-03-01 08:39:50|94735.4|94710.4|94731.4|94706.4|94737|94712|94728.7|94703.7|60
1646124000000|2022-03-01 08:40:00|94732.2|94707.2|94736.7|94711.7|94748.2|94711.7|94726.9|94696.7|63
1646124010000|2022-03-01 08:40:10|94735.4|94710.4|94750.4|94725.4|94751.3|94726.1|94735.3|94701.2|53
1646124020000|2022-03-01 08:40:20|94749.9|94724.9|94763.5|94738.5|94764.7|94739.7|94749|94724|59
1646124030000|2022-03-01 08:40:30|94762.6|94737.6|94755.3|94730.3|94763.4|94738.4|94754.7|94729.7|40
1646124040000|2022-03-01 08:40:40|94755.4|94730.4|94761.5|94736.5|94772.5|94738.1|94752.1|94715.6|42
1646124050000|2022-03-01 08:40:50|94762.5|94737.5|94778.2|94728.2|94779.6|94740.2|94762|94721.5|55
1646124060000|2022-03-01 08:41:00|94780|94730|94777.5|94727.5|94780.1|94730.1|94775.9|94725.9|39
1646124070000|2022-03-01 08:41:10|94777.7|94727.7|94779.5|94729.5|94780|94730|94776.8|94726.8|29
1646124080000|2022-03-01 08:41:20|94779.6|94729.6|94773.9|94748.9|94787|94749.7|94773.1|94729.6|35
1646124090000|2022-03-01 08:41:30|94774.3|94749.3|94780.6|94755.6|94787.7|94756.6|94772.7|94737.4|42
1646124100000|2022-03-01 08:41:40|94780.7|94755.7|94777.9|94752.9|94782.2|94757.2|94777.3|94752.3|44
1646124110000|2022-03-01 08:41:50|94778.1|94753.1|94779.5|94754.5|94780.8|94755.8|94776.1|94751.1|49
1646124120000|2022-03-01 08:42:00|94779.1|94754.1|94773.9|94748.9|94784.4|94754.1|94768.3|94732.6|59
1646124130000|2022-03-01 08:42:10|94790.3|94740.3|94785.9|94760.9|94803.2|94765.3|94776.2|94738.5|55
1646124140000|2022-03-01 08:42:20|94786.2|94761.2|94784.9|94759.9|94788.7|94763.7|94784.9|94759.9|32
1646124150000|2022-03-01 08:42:30|94785|94760|94780.6|94755.6|94785.9|94760.9|94780.2|94755.2|37
1646124160000|2022-03-01 08:42:40|94780.4|94755.4|94778.3|94753.3|94780.9|94755.9|94778.1|94753.1|26
1646124170000|2022-03-01 08:42:50|94778.7|94753.7|94784.5|94759.5|94790.4|94765.4|94778.7|94753.7|44
1646124180000|2022-03-01 08:43:00|94784.8|94759.8|94790.4|94765.4|94804.9|94774.1|94784.7|94754.9|49
1646124190000|2022-03-01 08:43:10|94790.3|94765.3|94834.8|94784.8|94836.3|94795.9|94787.8|94758.4|47
1646124200000|2022-03-01 08:43:20|94835|94785|94838.1|94788.1|94840.5|94790.5|94832.2|94782.2|45
1646124210000|2022-03-01 08:43:30|94837.8|94787.8|94830.7|94780.7|94837.8|94787.8|94830.7|94780.7|29
1646124220000|2022-03-01 08:43:40|94830.9|94780.9|94805.2|94755.2|94830.9|94780.9|94805.2|94755.2|59
1646124230000|2022-03-01 08:43:50|94805.1|94755.1|94804.4|94754.4|94805.4|94755.4|94794.1|94744.1|62
1646124240000|2022-03-01 08:44:00|94805.2|94755.2|94815|94765|94816.1|94766.1|94805.2|94755.2|43
1646124250000|2022-03-01 08:44:10|94814.9|94764.9|94806.7|94756.7|94814.9|94764.9|94806.2|94756.2|40
1646124260000|2022-03-01 08:44:20|94807.3|94757.3|94790.3|94740.3|94812.6|94762.6|94786.3|94736.3|49
1646124270000|2022-03-01 08:44:30|94789.9|94739.9|94789.9|94739.9|94791.1|94741.1|94786.4|94736.4|45
1646124280000|2022-03-01 08:44:40|94790.4|94740.4|94790.7|94740.7|94794.8|94753|94778|94740.4|48
1646124290000|2022-03-01 08:44:50|94791.4|94741.4|94788.4|94738.4|94791.4|94741.4|94785.9|94735.9|31
1646124300000|2022-03-01 08:45:00|94790.4|94740.4|94819|94769|94820.2|94770.2|94787.2|94737.2|64
1646124310000|2022-03-01 08:45:10|94818.9|94768.9|94821.7|94771.7|94823.9|94773.9|94818.9|94768.9|57
1646124320000|2022-03-01 08:45:20|94821.6|94771.6|94812.6|94762.6|94821.6|94771.6|94812.6|94762.6|49
1646124330000|2022-03-01 08:45:30|94812.5|94762.5|94816.9|94766.9|94819.4|94769.4|94812.2|94762.2|47
1646124340000|2022-03-01 08:45:40|94817.1|94767.1|94794.2|94769.2|94819.3|94769.3|94792|94755.1|49
1646124350000|2022-03-01 08:45:50|94794.3|94769.3|94801.4|94751.4|94809.3|94769.3|94794.3|94751.4|48
1646124360000|2022-03-01 08:46:00|94801.6|94751.6|94785.8|94735.8|94803|94754.7|94779.6|94735.5|43
1646124370000|2022-03-01 08:46:10|94785.9|94735.9|94781.1|94731.1|94787.1|94737.1|94777.7|94727.7|40
1646124380000|2022-03-01 08:46:20|94781.2|94731.2|94760.6|94710.6|94781.4|94731.4|94760.1|94710.1|48
1646124390000|2022-03-01 08:46:30|94760.5|94710.5|94763.4|94713.4|94763.6|94713.6|94760|94710|31
1646124400000|2022-03-01 08:46:40|94763.5|94713.5|94753.7|94703.7|94764.7|94721.7|94746.7|94701.5|51
1646124410000|2022-03-01 08:46:50|94754.8|94704.8|94752.7|94702.7|94754.8|94704.8|94748.8|94698.8|38
1646124420000|2022-03-01 08:47:00|94752.8|94702.8|94761.2|94711.2|94761.9|94723.2|94745.3|94702.3|49
1646124430000|2022-03-01 08:47:10|94761.4|94711.4|94760.7|94710.7|94768.3|94718.3|94758.1|94708.1|48
1646124440000|2022-03-01 08:47:20|94760|94710|94739.2|94689.2|94760.2|94710.2|94739.1|94689.1|51
1646124450000|2022-03-01 08:47:30|94740.8|94690.8|94741|94691|94743.8|94693.8|94738.3|94688.3|34
1646124460000|2022-03-01 08:47:40|94741.1|94691.1|94743.7|94693.7|94744.5|94694.5|94740.4|94690.4|35
1646124470000|2022-03-01 08:47:50|94742.2|94692.2|94742|94692|94748.6|94705.6|94729.6|94689.8|53
1646124480000|2022-03-01 08:48:00|94742.8|94692.8|94745.5|94695.5|94756.2|94706.2|94742.8|94692.8|55
1646124490000|2022-03-01 08:48:10|94745.9|94695.9|94750.4|94700.4|94751.3|94701.3|94745.1|94695.1|45
1646124500000|2022-03-01 08:48:20|94750.6|94700.6|94758.9|94708.9|94760.6|94721.5|94745.1|94699.7|53
1646124510000|2022-03-01 08:48:30|94759.3|94709.3|94750.7|94725.7|94766.2|94729.5|94750.7|94706.5|40
1646124520000|2022-03-01 08:48:40|94750.9|94725.9|94744.5|94719.5|94764.7|94727.4|94744.2|94708.2|48
1646124530000|2022-03-01 08:48:50|94743.6|94718.6|94758.9|94708.9|94759.4|94723.1|94743.6|94708.9|47
1646124540000|2022-03-01 08:49:00|94757.2|94707.2|94755.7|94705.7|94760.9|94721.9|94742.3|94703.4|58
1646124550000|2022-03-01 08:49:10|94754.9|94704.9|94747.7|94697.7|94755|94717.4|94734.1|94696.2|57
1646124560000|2022-03-01 08:49:20|94748|94698|94765.6|94715.6|94774.3|94732.7|94747.8|94697.8|58
1646124570000|2022-03-01 08:49:30|94765.5|94715.5|94778.8|94728.8|94788.9|94738.9|94764.6|94714.6|60
1646124580000|2022-03-01 08:49:40|94779.3|94729.3|94772.9|94747.9|94788.9|94748.6|94772.9|94725.2|47
1646124590000|2022-03-01 08:49:50|94787.7|94737.7|94787.3|94737.3|94789.1|94739.1|94777|94727|56
1646124600000|2022-03-01 08:50:00|94787.7|94737.7|94785.9|94735.9|94789.5|94739.5|94785.1|94735.1|35
1646124610000|2022-03-01 08:50:10|94783.5|94733.5|94790.6|94740.6|94790.9|94740.9|94778.1|94728.1|61
1646124620000|2022-03-01 08:50:20|94790.7|94740.7|94796.5|94746.5|94798.4|94748.4|94790|94740|52
1646124630000|2022-03-01 08:50:30|94797|94747|94836.9|94786.9|94838.4|94788.4|94797|94747|60
1646124640000|2022-03-01 08:50:40|94834.8|94784.8|94850.4|94800.4|94852.1|94802.1|94834.8|94784.8|59
1646124650000|2022-03-01 08:50:50|94851|94801|94844.2|94794.2|94852.7|94807.3|94830.7|94793.5|52
1646124660000|2022-03-01 08:51:00|94843.7|94793.7|94837.5|94787.5|94846.4|94804.8|94828.3|94779.7|68
1646124670000|2022-03-01 08:51:10|94837.2|94787.2|94810.4|94760.4|94838.4|94792.3|94797.9|94757.4|66
1646124680000|2022-03-01 08:51:20|94808.7|94758.7|94795.4|94745.4|94812.9|94762.9|94791.8|94741.8|57
1646124690000|2022-03-01 08:51:30|94796|94746|94802.3|94752.3|94810|94772.9|94791.2|94746|61
1646124700000|2022-03-01 08:51:40|94802.2|94752.2|94801.3|94751.3|94811|94761|94801.3|94751.3|43
1646124710000|2022-03-01 08:51:50|94801.9|94751.9|94802.4|94752.4|94804.5|94765.1|94790.1|94751.3|27
1646124720000|2022-03-01 08:52:00|94802.3|94752.3|94802.9|94752.9|94803.9|94753.9|94802.3|94752.3|33
1646124730000|2022-03-01 08:52:10|94802.7|94752.7|94804.6|94754.6|94807.7|94769.5|94793.6|94752|40
1646124740000|2022-03-01 08:52:20|94804.9|94754.9|94812.7|94762.7|94812.7|94773.1|94792.8|94754.9|57
1646124750000|2022-03-01 08:52:30|94812.1|94762.1|94802.2|94777.2|94815.6|94782.7|94796.4|94762.1|54
1646124760000|2022-03-01 08:52:40|94802.1|94777.1|94806.5|94756.5|94814.8|94780.9|94799.7|94756|47
1646124770000|2022-03-01 08:52:50|94806.3|94756.3|94818.2|94768.2|94818.2|94780.7|94801.9|94756.3|51
1646124780000|2022-03-01 08:53:00|94818.5|94768.5|94822.4|94772.4|94824.5|94783.6|94806.3|94768.4|50
1646124790000|2022-03-01 08:53:10|94822.7|94772.7|94828.5|94778.5|94828.5|94789.3|94810|94772.7|32
1646124800000|2022-03-01 08:53:20|94829|94779|94882.6|94832.6|94883.2|94843.3|94814.7|94777.2|52
1646124810000|2022-03-01 08:53:30|94882.4|94832.4|94869.1|94819.1|94882.8|94841.1|94854.1|94814.4|51
1646124820000|2022-03-01 08:53:40|94869.6|94819.6|94860.2|94810.2|94869.6|94819.6|94859.5|94809.5|42
1646124830000|2022-03-01 08:53:50|94860.1|94810.1|94858.3|94808.3|94864.9|94816.3|94840.3|94801.9|52
1646124840000|2022-03-01 08:54:00|94858.5|94808.5|94855.2|94805.2|94859.6|94823.9|94838.8|94800.3|56
1646124850000|2022-03-01 08:54:10|94854.6|94804.6|94852.8|94802.8|94857.7|94807.7|94849.6|94799.6|51
1646124860000|2022-03-01 08:54:20|94852.5|94802.5|94856.5|94806.5|94860.5|94819.7|94836.8|94801.1|46
1646124870000|2022-03-01 08:54:30|94858.3|94808.3|94859.9|94809.9|94867.6|94817.6|94856.6|94806.6|47
1646124880000|2022-03-01 08:54:40|94859.5|94809.5|94872.1|94822.1|94872.9|94822.9|94841.7|94803.5|54
1646124890000|2022-03-01 08:54:50|94879.4|94829.4|94869.9|94819.9|94901.1|94833.8|94869.4|94819.4|52
1646124900000|2022-03-01 08:55:00|94872.8|94822.8|94856.3|94806.3|94872.9|94825.1|94846.6|94804.2|53
1646124910000|2022-03-01 08:55:10|94855.6|94805.6|94852.9|94802.9|94865.5|94815.5|94852.9|94802.9|53
1646124920000|2022-03-01 08:55:20|94853.7|94803.7|94850.7|94800.7|94857.8|94807.8|94847|94797|48
1646124930000|2022-03-01 08:55:30|94842.5|94817.5|94854.5|94804.5|94859.5|94817.5|94839.3|94799.8|43
1646124940000|2022-03-01 08:55:40|94854.1|94804.1|94857.8|94807.8|94860.6|94819.5|94843.2|94804.1|43
1646124950000|2022-03-01 08:55:50|94858.1|94808.1|94854.1|94804.1|94863.5|94813.5|94853.3|94803.3|53
1646124960000|2022-03-01 08:56:00|94853.5|94803.5|94845.5|94820.5|94858.5|94820.5|94845.3|94803.5|32
1646124970000|2022-03-01 08:56:10|94857.1|94807.1|94868.9|94818.9|94868.9|94818.9|94857.1|94807.1|47
1646124980000|2022-03-01 08:56:20|94868.2|94818.2|94869.1|94819.1|94875.4|94825.4|94868.1|94818.1|52
1646124990000|2022-03-01 08:56:30|94870.6|94820.6|94869.7|94819.7|94873.1|94823.1|94867.1|94817.1|45
1646125000000|2022-03-01 08:56:40|94870.2|94820.2|94873.3|94823.3|94874.4|94824.4|94870.2|94820.2|41
1646125010000|2022-03-01 08:56:50|94872.8|94822.8|94875|94825|94876.1|94826.1|94871.3|94821.3|39
1646125020000|2022-03-01 08:57:00|94873.3|94823.3|94880.7|94830.7|94881.1|94838.5|94860.2|94820.8|46
1646125030000|2022-03-01 08:57:10|94881.1|94831.1|94900.8|94850.8|94904|94854|94880.2|94830.2|52
1646125040000|2022-03-01 08:57:20|94907.1|94857.1|94907.4|94857.4|94909.3|94859.3|94904.2|94854.2|55
1646125050000|2022-03-01 08:57:30|94907.8|94857.8|94907.3|94857.3|94909.9|94859.9|94906.1|94856.1|45
1646125060000|2022-03-01 08:57:40|94907.1|94857.1|94902.2|94852.2|94908.2|94858.2|94901|94851|40
1646125070000|2022-03-01 08:57:50|94902.4|94852.4|94911.9|94861.9|94921.6|94871.6|94902.4|94852.4|66
1646125080000|2022-03-01 08:58:00|94910.8|94860.8|94902.5|94877.5|94920.2|94877.5|94900.6|94860.7|51
1646125090000|2022-03-01 08:58:10|94901.9|94876.9|94912.1|94862.1|94915.7|94877|94901.9|94860.2|61
1646125100000|2022-03-01 08:58:20|94911.9|94861.9|94882.6|94832.6|94911.9|94873.9|94873.7|94829.8|58
1646125110000|2022-03-01 08:58:30|94881.5|94831.5|94867.8|94817.8|94881.5|94839.9|94862.3|94813.3|60
1646125120000|2022-03-01 08:58:40|94868.2|94818.2|94886.3|94836.3|94889.2|94850.8|94868.1|94818.1|63
1646125130000|2022-03-01 08:58:50|94886.5|94836.5|94867.3|94842.3|94888.8|94845.8|94866.8|94834.7|48
1646125140000|2022-03-01 08:59:00|94867.2|94842.2|94848.9|94798.9|94877.8|94842.2|94830.6|94795.6|64
1646125150000|2022-03-01 08:59:10|94847.7|94797.7|94822.6|94772.6|94856.9|94815.1|94803.9|94764.7|66
1646125160000|2022-03-01 08:59:20|94822.7|94772.7|94826|94776|94830.9|94780.9|94822.6|94772.6|50
1646125170000|2022-03-01 08:59:30|94824.8|94774.8|94800.5|94750.5|94827.9|94777.9|94781.3|94746.8|55
1646125180000|2022-03-01 08:59:40|94799.2|94749.2|94808|94758|94808|94758|94788.8|94738.8|60
1646125190000|2022-03-01 08:59:50|94804.4|94754.4|94804.6|94754.6|94814.7|94764.7|94801.1|94751.1|57
1646125200000|2022-03-01 09:00:00|94804.5|94754.5|94800.7|94750.7|94804.5|94754.5|94797.1|94747.1|63
1646125210000|2022-03-01 09:00:10|94800.6|94750.6|94787.9|94737.9|94804|94754|94787|94737|59
1646125220000|2022-03-01 09:00:20|94788|94738|94771|94721|94792.3|94742.3|94761.6|94719.2|65
1646125230000|2022-03-01 09:00:30|94770.4|94720.4|94776.1|94726.1|94778.2|94728.2|94765.8|94715.8|53
1646125240000|2022-03-01 09:00:40|94775.4|94725.4|94777.9|94727.9|94777.9|94727.9|94771.9|94721.9|43
1646125250000|2022-03-01 09:00:50|94778|94728|94776.8|94726.8|94782|94744|94764.2|94724.4|51
1646125260000|2022-03-01 09:01:00|94776.9|94726.9|94787.8|94737.8|94788.9|94748.2|94770.3|94726.9|61
1646125270000|2022-03-01 09:01:10|94788.6|94738.6|94795.6|94745.6|94797.3|94759.5|94777.9|94738.6|52
1646125280000|2022-03-01 09:01:20|94783.2|94758.2|94809.8|94759.8|94810.3|94760.3|94783.2|94746.7|68
1646125290000|2022-03-01 09:01:30|94808.5|94758.5|94833.9|94783.9|94837.4|94794.6|94808.5|94758.5|65
1646125300000|2022-03-01 09:01:40|94834|94784|94818.1|94768.1|94834.6|94796.3|94817.3|94767.3|60
1646125310000|2022-03-01 09:01:50|94820.7|94770.7|94820.2|94770.2|94825.9|94775.9|94814.9|94764.9|64
1646125320000|2022-03-01 09:02:00|94825.4|94775.4|94826.7|94776.7|94828.4|94785.3|94807.7|94767.1|64
1646125330000|2022-03-01 09:02:10|94826.4|94776.4|94827.6|94777.6|94832.8|94782.8|94823.3|94773.3|56
1646125340000|2022-03-01 09:02:20|94831.8|94781.8|94841.2|94791.2|94841.4|94791.4|94831.6|94781.6|61
1646125350000|2022-03-01 09:02:30|94841.7|94791.7|94822.7|94797.7|94847.9|94809.8|94817.6|94779.5|61
1646125360000|2022-03-01 09:02:40|94832.2|94782.2|94839.1|94789.1|94842.9|94792.9|94830.8|94780.8|57
1646125370000|2022-03-01 09:02:50|94842.3|94792.3|94838.6|94788.6|94845.4|94800|94824.4|94788.1|61
1646125380000|2022-03-01 09:03:00|94840.1|94790.1|94827|94802|94844.2|94802|94827|94785.7|54
1646125390000|2022-03-01 09:03:10|94840.6|94790.6|94850.5|94800.5|94853.8|94813.2|94838.2|94789.1|49
1646125400000|2022-03-01 09:03:20|94849.7|94799.7|94854.2|94804.2|94858.4|94808.4|94849.7|94799.7|55
1646125410000|2022-03-01 09:03:30|94854.4|94804.4|94857.2|94807.2|94859.4|94818.9|94842.5|94803.9|44
1646125420000|2022-03-01 09:03:40|94859.1|94809.1|94859.4|94809.4|94859.8|94809.8|94853.8|94803.8|47
1646125430000|2022-03-01 09:03:50|94858.9|94808.9|94859.8|94809.8|94860.8|94810.8|94856.6|94806.6|46
1646125440000|2022-03-01 09:04:00|94859.7|94809.7|94844.1|94794.1|94859.9|94813.9|94833.2|94794.1|58
1646125450000|2022-03-01 09:04:10|94833.9|94808.9|94855.6|94805.6|94855.6|94815.9|94833.9|94798|48
1646125460000|2022-03-01 09:04:20|94857|94807|94838.7|94788.7|94858|94820.6|94834.6|94784.6|62
1646125470000|2022-03-01 09:04:30|94839.2|94789.2|94836.4|94811.4|94849.9|94813.2|94836.4|94787|56
1646125480000|2022-03-01 09:04:40|94836.3|94811.3|94839.1|94814.1|94852.2|94817.6|94834.4|94801.5|46
1646125490000|2022-03-01 09:04:50|94838.8|94813.8|94825.1|94775.1|94857.5|94816.9|94824.5|94774.5|45
1646125500000|2022-03-01 09:05:00|94822.7|94772.7|94821.3|94771.3|94826.7|94776.7|94816.5|94766.5|62
1646125510000|2022-03-01 09:05:10|94820.7|94770.7|94847|94797|94848.7|94808.8|94820.2|94770.2|60
1646125520000|2022-03-01 09:05:20|94846.2|94796.2|94836.7|94811.7|94849|94812.4|94832.7|94794.1|68
1646125530000|2022-03-01 09:05:30|94836.8|94811.8|94812.6|94762.6|94849.3|94811.8|94801.2|94760.7|53
1646125540000|2022-03-01 09:05:40|94811.4|94761.4|94823.7|94773.7|94832.5|94790.6|94809.2|94761.3|65
1646125550000|2022-03-01 09:05:50|94825.4|94775.4|94817.2|94792.2|94831.5|94792.7|94809.1|94772|45
1646125560000|2022-03-01 09:06:00|94816.5|94791.5|94826.7|94801.7|94838.1|94803.2|94815.7|94777.1|54
1646125570000|2022-03-01 09:06:10|94826.6|94801.6|94825.7|94800.7|94840.6|94803.6|94820.7|94782|51
1646125580000|2022-03-01 09:06:20|94824.3|94799.3|94830.7|94780.7|94833|94799.3|94821.3|94771.3|70
1646125590000|2022-03-01 09:06:30|94833.1|94783.1|94815.6|94790.6|94837.6|94798.4|94815.6|94781.8|59
1646125600000|2022-03-01 09:06:40|94815.9|94790.9|94824|94774|94824.4|94793.4|94806.8|94773.4|58
1646125610000|2022-03-01 09:06:50|94824.5|94774.5|94818.3|94768.3|94828.2|94789.9|94804.2|94768.3|50
1646125620000|2022-03-01 09:07:00|94817.8|94767.8|94826.1|94776.1|94827|94787.8|94806.3|94767.8|52
1646125630000|2022-03-01 09:07:10|94826.2|94776.2|94810.3|94785.3|94828.9|94790.8|94808.7|94773.6|48
1646125640000|2022-03-01 09:07:20|94809.8|94784.8|94813.3|94788.3|94813.3|94788.3|94805.7|94780.7|55
1646125650000|2022-03-01 09:07:30|94812.6|94787.6|94816|94791|94833.4|94794.3|94812.1|94775.7|46
1646125660000|2022-03-01 09:07:40|94815.2|94790.2|94806.3|94781.3|94824.8|94792.1|94806.3|94767.7|44
1646125670000|2022-03-01 09:07:50|94805.3|94780.3|94807.9|94757.9|94818.2|94780.3|94790.2|94754|60
1646125680000|2022-03-01 09:08:00|94805.8|94755.8|94810.5|94760.5|94810.5|94772.1|94790.5|94753|60
1646125690000|2022-03-01 09:08:10|94810.4|94760.4|94811.5|94786.5|94822|94787.3|94795.2|94758.6|66
1646125700000|2022-03-01 09:08:20|94825.8|94775.8|94810.5|94785.5|94825.8|94790.5|94809.7|94770.5|72
1646125710000|2022-03-01 09:08:30|94823.2|94773.2|94874.3|94824.3|94879.5|94829.5|94816.2|94772.6|65
1646125720000|2022-03-01 09:08:40|94871.9|94821.9|94864.4|94814.4|94874.7|94824.7|94860.1|94810.1|54
1646125730000|2022-03-01 09:08:50|94866.2|94816.2|94889.6|94839.6|94893.2|94843.2|94866.1|94816.1|53
1646125740000|2022-03-01 09:09:00|94888.4|94838.4|94890.1|94865.1|94912.5|94873.2|94888.4|94838.4|66
1646125750000|2022-03-01 09:09:10|94889.8|94864.8|94857.8|94807.8|94898.7|94864.8|94839.9|94789.9|64
1646125760000|2022-03-01 09:09:20|94854.2|94804.2|94857.8|94807.8|94861.6|94820.5|94841.1|94804.2|54
1646125770000|2022-03-01 09:09:30|94858.4|94808.4|94832.5|94807.5|94859|94820.9|94831.8|94794.1|48
1646125780000|2022-03-01 09:09:40|94832.4|94807.4|94858.3|94808.3|94858.8|94808.8|94832.4|94793.3|56
1646125790000|2022-03-01 09:09:50|94858.4|94808.4|94865.9|94815.9|94867.3|94829.1|94849.7|94808.4|52
1646125800000|2022-03-01 09:10:00|94866.5|94816.5|94872.1|94822.1|94873.6|94832.7|94856.2|94813.6|52
1646125810000|2022-03-01 09:10:10|94859|94834|94880.3|94830.3|94882.4|94835.3|94859|94822.8|58
1646125820000|2022-03-01 09:10:20|94879.2|94829.2|94877.9|94827.9|94882.5|94832.5|94877.2|94827.2|35
1646125830000|2022-03-01 09:10:30|94878.3|94828.3|94915.9|94865.9|94916.3|94866.3|94863.3|94826.2|52
1646125840000|2022-03-01 09:10:40|94916.2|94866.2|94905.3|94880.3|94917.4|94880.6|94901.9|94862.9|50
1646125850000|2022-03-01 09:10:50|94904.6|94879.6|94920.4|94870.4|94927|94886.1|94904.6|94861.7|60
1646125860000|2022-03-01 09:11:00|94918.1|94868.1|94901.4|94851.4|94920.1|94879.3|94888.8|94851.4|49
1646125870000|2022-03-01 09:11:10|94901.1|94851.1|94900.4|94850.4|94906.3|94856.3|94896.9|94846.9|48
1646125880000|2022-03-01 09:11:20|94900|94850|94905.6|94855.6|94907.3|94857.3|94895|94845|58
1646125890000|2022-03-01 09:11:30|94905.3|94855.3|94902.1|94852.1|94907.2|94857.2|94901.5|94851.5|54
1646125900000|2022-03-01 09:11:40|94902.3|94852.3|94897.2|94847.2|94909.8|94859.8|94896.3|94846.3|43
1646125910000|2022-03-01 09:11:50|94897.4|94847.4|94898.1|94848.1|94902.3|94852.3|94895.2|94845.2|41
1646125920000|2022-03-01 09:12:00|94897.8|94847.8|94871|94821|94904.8|94854.8|94867|94817|54
1646125930000|2022-03-01 09:12:10|94858.6|94833.6|94895|94845|94895.9|94845.9|94858.5|94826.4|47
1646125940000|2022-03-01 09:12:20|94894.2|94844.2|94909.6|94859.6|94909.7|94861.3|94886.3|94844.2|61
1646125950000|2022-03-01 09:12:30|94913|94863|94920.2|94870.2|94926.1|94877.7|94902.7|94863|50
1646125960000|2022-03-01 09:12:40|94921.1|94871.1|94928.8|94878.8|94929.8|94889.9|94908.3|94871.1|44
1646125970000|2022-03-01 09:12:50|94928.7|94878.7|94929.6|94879.6|94930.4|94880.4|94927.1|94877.1|36
1646125980000|2022-03-01 09:13:00|94929.7|94879.7|94932.7|94882.7|94932.7|94893.9|94913.3|94876.3|43
1646125990000|2022-03-01 09:13:10|94932.6|94882.6|94920.5|94895.5|94937.6|94895.5|94918.7|94879.7|46
1646126000000|2022-03-01 09:13:20|94918.7|94893.7|94915.6|94890.6|94936.4|94898.8|94913.6|94875.5|43
1646126010000|2022-03-01 09:13:30|94915.5|94890.5|94904.9|94854.9|94915.5|94890.5|94896.6|94853.2|54
1646126020000|2022-03-01 09:13:40|94906.1|94856.1|94881.9|94856.9|94907.4|94868.5|94881.1|94854.5|59
1646126030000|2022-03-01 09:13:50|94882.3|94857.3|94905.3|94855.3|94907.6|94869|94881|94850.8|51
1646126040000|2022-03-01 09:14:00|94905.2|94855.2|94906.3|94856.3|94908.7|94864.5|94887.9|94852|46
1646126050000|2022-03-01 09:14:10|94906.1|94856.1|94901.8|94851.8|94907.2|94869.3|94890.7|94851.8|44
1646126060000|2022-03-01 09:14:20|94902.1|94852.1|94889.5|94864.5|94906|94871.3|94889|94850|51
1646126070000|2022-03-01 09:14:30|94899.6|94849.6|94905|94855|94908.7|94868|94887.3|94849.6|53
1646126080000|2022-03-01 09:14:40|94905.1|94855.1|94905.9|94855.9|94910.7|94870.5|94895.5|94851.6|49
1646126090000|2022-03-01 09:14:50|94909.2|94859.2|94894.8|94869.8|94910.6|94869.8|94894.8|94850.6|44
1646126100000|2022-03-01 09:15:00|94896.5|94871.5|94897.1|94872.1|94909.2|94874.7|94894.4|94852.9|48
1646126110000|2022-03-01 09:15:10|94894.4|94869.4|94902.7|94852.7|94907.9|94870.4|94892.7|94852.7|52
1646126120000|2022-03-01 09:15:20|94902.6|94852.6|94904.3|94854.3|94904.3|94863.5|94885.8|94841.5|47
1646126130000|2022-03-01 09:15:30|94904.1|94854.1|94901.8|94851.8|94908.7|94869.8|94894.8|94851.8|51
1646126140000|2022-03-01 09:15:40|94901.2|94851.2|94905.7|94855.7|94911.6|94872|94891.7|94851.2|52
1646126150000|2022-03-01 09:15:50|94905.3|94855.3|94911.1|94861.1|94911.1|94873.3|94895.3|94855.3|43
1646126160000|2022-03-01 09:16:00|94898.6|94873.6|94908.1|94858.1|94909.4|94873.6|94894.1|94856.7|50
1646126170000|2022-03-01 09:16:10|94908.4|94858.4|94905.3|94855.3|94910.2|94870.9|94893|94854|46
1646126180000|2022-03-01 09:16:20|94906.4|94856.4|94904.3|94854.3|94907.9|94873.8|94896.3|94851.8|34
1646126190000|2022-03-01 09:16:30|94904.6|94854.6|94907.8|94857.8|94911.1|94861.1|94904.5|94854.5|35
1646126200000|2022-03-01 09:16:40|94908.3|94858.3|94873.1|94823.1|94908.3|94866.6|94869.3|94819.3|46
1646126210000|2022-03-01 09:16:50|94872.7|94822.7|94901.4|94851.4|94904.4|94859.9|94872.7|94822.7|50
1646126220000|2022-03-01 09:17:00|94905.3|94855.3|94908.9|94858.9|94911.4|94875|94900|94855.3|62
1646126230000|2022-03-01 09:17:10|94909.3|94859.3|94910|94860|94911.2|94872.7|94896.9|94858.2|45
1646126240000|2022-03-01 09:17:20|94909.9|94859.9|94891.5|94866.5|94909.9|94869.8|94889.3|94850.9|40
1646126250000|2022-03-01 09:17:30|94891.2|94866.2|94863.3|94838.3|94901.1|94866.2|94863.2|94825.6|35
1646126260000|2022-03-01 09:17:40|94859.7|94834.7|94874.8|94824.8|94879.8|94839.8|94859.7|94823.1|44
1646126270000|2022-03-01 09:17:50|94874.7|94824.7|94853.3|94828.3|94874.7|94837.7|94849|94810.6|39
1646126280000|2022-03-01 09:18:00|94862.3|94812.3|94879.7|94829.7|94880.6|94838.7|94848.3|94809.9|65
1646126290000|2022-03-01 09:18:10|94879.9|94829.9|94876.7|94826.7|94880.5|94841.4|94866.1|94825.9|32
1646126300000|2022-03-01 09:18:20|94876.8|94826.8|94866.6|94841.6|94881.2|94844.6|94866.2|94826.8|37
1646126310000|2022-03-01 09:18:30|94866.5|94841.5|94871.9|94821.9|94879.9|94841.5|94860.5|94821.5|47
1646126320000|2022-03-01 09:18:40|94872.1|94822.1|94873|94823|94875|94835.3|94856.6|94819.5|47
1646126330000|2022-03-01 09:18:50|94872.8|94822.8|94855.1|94830.1|94873.5|94835.4|94854.2|94818.9|44
1646126340000|2022-03-01 09:19:00|94855.2|94830.2|94850.4|94825.4|94855.4|94830.4|94849.2|94824.2|43
1646126350000|2022-03-01 09:19:10|94850.6|94825.6|94852.3|94827.3|94853.9|94828.9|94847.3|94822.3|33
1646126360000|2022-03-01 09:19:20|94852.9|94827.9|94849.9|94824.9|94854.7|94829.7|94849.3|94824.3|31
1646126370000|2022-03-01 09:19:30|94850|94825|94846.4|94821.4|94860.3|94829.8|94842.8|94808.6|51
1646126380000|2022-03-01 09:19:40|94845.7|94820.7|94851.2|94801.2|94854|94820.7|94842.1|94796.5|38
1646126390000|2022-03-01 09:19:50|94841.2|94816.2|94847.5|94822.5|94857.5|94823.2|94836.8|94807.5|43
1646126400000|2022-03-01 09:20:00|94847.2|94822.2|94849.7|94824.7|94851.9|94826.9|94845.2|94820.2|44
1646126410000|2022-03-01 09:20:10|94849.9|94824.9|94850.8|94825.8|94863.6|94827.5|94847.8|94812|44
1646126420000|2022-03-01 09:20:20|94849.7|94824.7|94853|94828|94863.1|94830.7|94849.5|94812.9|55
1646126430000|2022-03-01 09:20:30|94853.1|94828.1|94866|94841|94884.4|94841|94851.8|94826.8|57
1646126440000|2022-03-01 09:20:40|94862.8|94837.8|94861.8|94836.8|94876.5|94841|94861.5|94825.6|43
1646126450000|2022-03-01 09:20:50|94861.5|94836.5|94897.1|94872.1|94904.3|94872.4|94860.4|94835.4|54
1646126460000|2022-03-01 09:21:00|94895.7|94870.7|94908.1|94858.1|94908.1|94872.9|94895.2|94857.9|41
1646126470000|2022-03-01 09:21:10|94907.8|94857.8|94904.5|94854.5|94908.2|94870.4|94890.5|94853.5|38
1646126480000|2022-03-01 09:21:20|94904.7|94854.7|94884.4|94834.4|94904.7|94862.3|94868.3|94832|46
1646126490000|2022-03-01 09:21:30|94884.5|94834.5|94875.8|94850.8|94888.8|94854.2|94871.3|94833.3|52
1646126500000|2022-03-01 09:21:40|94873.9|94848.9|94872.4|94847.4|94907.1|94864.2|94872.1|94833.8|66
1646126510000|2022-03-01 09:21:50|94872.7|94847.7|94887.9|94862.9|94900.1|94862.9|94872.7|94834.2|46
1646126520000|2022-03-01 09:22:00|94886.5|94861.5|94919.9|94869.9|94920.3|94882.6|94885.8|94852.1|60
1646126530000|2022-03-01 09:22:10|94919.3|94869.3|94925|94875|94926.8|94888.5|94909.6|94869.3|45
1646126540000|2022-03-01 09:22:20|94925.5|94875.5|94929.4|94879.4|94931.4|94890.6|94912.4|94875.4|50
1646126550000|2022-03-01 09:22:30|94929.6|94879.6|94939.1|94889.1|94939.6|94896.8|94916.5|94871.2|64
1646126560000|2022-03-01 09:22:40|94937.3|94887.3|94953.6|94903.6|94953.6|94903.6|94922.2|94883.8|56
1646126570000|2022-03-01 09:22:50|94942.4|94917.4|94954.6|94929.6|94969.5|94932.1|94942.4|94909.7|41
1646126580000|2022-03-01 09:23:00|94953.6|94928.6|94952.1|94902.1|94969.2|94936.9|94940.1|94897.3|54
1646126590000|2022-03-01 09:23:10|94951.5|94901.5|94946.1|94896.1|94951.5|94911.6|94934.6|94895.6|28
1646126600000|2022-03-01 09:23:20|94945.2|94895.2|94941.9|94891.9|94945.5|94905.9|94928.7|94891.9|25
1646126610000|2022-03-01 09:23:30|94941.6|94891.6|94932.7|94882.7|94942.3|94903.6|94927.7|94881.8|39
1646126620000|2022-03-01 09:23:40|94932.2|94882.2|94915.6|94890.6|94932.4|94891.3|94913.9|94876.1|39
1646126630000|2022-03-01 09:23:50|94916.6|94891.6|94921.6|94871.6|94929.6|94892.5|94906.6|94868.6|40
1646126640000|2022-03-01 09:24:00|94921.3|94871.3|94920.7|94870.7|94921.4|94882.1|94899.6|94864.8|50
1646126650000|2022-03-01 09:24:10|94920.4|94870.4|94924.1|94874.1|94924.5|94882|94907|94867|39
1646126660000|2022-03-01 09:24:20|94923.3|94873.3|94900.8|94875.8|94926.2|94877.8|94900.6|94861.3|46
1646126670000|2022-03-01 09:24:30|94899.6|94874.6|94903.6|94878.6|94914.3|94879|94898.3|94859.6|40
1646126680000|2022-03-01 09:24:40|94903.9|94878.9|94934.9|94884.9|94934.9|94894.7|94901|94866|45
1646126690000|2022-03-01 09:24:50|94923.3|94898.3|94934.7|94884.7|94935.9|94898.4|94920.2|94881.8|37
1646126700000|2022-03-01 09:25:00|94934.9|94884.9|94907|94857|94937.1|94887.1|94907|94857|48
1646126710000|2022-03-01 09:25:10|94907.5|94857.5|94911.2|94861.2|94913.8|94863.8|94907.5|94857.5|53
1646126720000|2022-03-01 09:25:20|94910.3|94860.3|94898.7|94873.7|94914.6|94876.4|94895.4|94857.6|45
1646126730000|2022-03-01 09:25:30|94899.4|94874.4|94892.8|94867.8|94910.4|94874.6|94890.9|94854.9|44
1646126740000|2022-03-01 09:25:40|94893|94868|94912|94862|94912|94876.1|94892.5|94855|48
1646126750000|2022-03-01 09:25:50|94912.4|94862.4|94924.9|94874.9|94925.4|94888.3|94908.8|94861.3|62
1646126760000|2022-03-01 09:26:00|94925.1|94875.1|94974|94924|94974|94924|94923.1|94873.1|53
1646126770000|2022-03-01 09:26:10|94960.4|94935.4|94984.6|94934.6|94992.2|94950.7|94957.4|94921.9|63
1646126780000|2022-03-01 09:26:20|94982.9|94932.9|94978|94928|94986.2|94950.3|94961.7|94927.1|59
1646126790000|2022-03-01 09:26:30|94977.6|94927.6|94962.9|94937.9|94978.3|94941|94961.5|94927.5|50
1646126800000|2022-03-01 09:26:40|94962.7|94937.7|94944.2|94894.2|94970.4|94938.6|94943.8|94893.8|54
1646126810000|2022-03-01 09:26:50|94942.7|94892.7|94938.5|94888.5|94947.6|94897.6|94938.5|94888.5|56
1646126820000|2022-03-01 09:27:00|94938.9|94888.9|94946|94896|94947.9|94909.1|94928.2|94888.9|48
1646126830000|2022-03-01 09:27:10|94946.1|94896.1|94949.4|94924.4|94968.4|94928.8|94938.9|94896.1|57
1646126840000|2022-03-01 09:27:20|94949.7|94924.7|94955.8|94930.8|94968.4|94935.2|94949.7|94913.8|48
1646126850000|2022-03-01 09:27:30|94955.6|94930.6|94954.6|94929.6|94968.5|94932.3|94953.9|94916.9|40
1646126860000|2022-03-01 09:27:40|94965.3|94915.3|94998.2|94948.2|94998.9|94962.8|94965.3|94915.3|61
1646126870000|2022-03-01 09:27:50|94998.6|94948.6|94992.6|94967.6|95014.2|94976.9|94992.6|94948.6|52
1646126880000|2022-03-01 09:28:00|94993.1|94968.1|95004.3|94954.3|95006|94968.1|94992.5|94953.8|34
1646126890000|2022-03-01 09:28:10|95004.5|94954.5|94991.9|94941.9|95004.5|94959.1|94977.6|94939.8|45
1646126900000|2022-03-01 09:28:20|94991.4|94941.4|94982.9|94932.9|94991.5|94941.5|94982.9|94932.9|33
1646126910000|2022-03-01 09:28:30|94983.9|94933.9|94970.3|94920.3|94985.7|94935.7|94956.2|94917.2|47
1646126920000|2022-03-01 09:28:40|94970.4|94920.4|94962.3|94912.3|94970.8|94926|94942.2|94904.4|52
1646126930000|2022-03-01 09:28:50|94964.5|94914.5|94951.2|94901.2|94964.5|94914.5|94949.1|94899.1|46
1646126940000|2022-03-01 09:29:00|94951.1|94901.1|94953.1|94903.1|94955|94905|94951.1|94901.1|46
1646126950000|2022-03-01 09:29:10|94954|94904|94966.8|94916.8|94969.7|94919.7|94951.1|94901.1|57
1646126960000|2022-03-01 09:29:20|94967.4|94917.4|94945.4|94920.4|94970.9|94920.9|94945.4|94917.4|40
1646126970000|2022-03-01 09:29:30|94951.8|94901.8|94965.1|94915.1|94969.2|94929.6|94944.4|94901.8|53
1646126980000|2022-03-01 09:29:40|94967.8|94917.8|94966.9|94916.9|94968.2|94926.1|94951.1|94910|57
1646126990000|2022-03-01 09:29:50|94966|94916|94968.4|94918.4|94971.5|94924.6|94949.6|94913.9|44
1646127000000|2022-03-01 09:30:00|94970.2|94920.2|94975.6|94925.6|94976.7|94926.7|94967.7|94917.7|56
1646127010000|2022-03-01 09:30:10|94975.4|94925.4|94969|94919|94976.2|94926.2|94963.1|94913.1|54
1646127020000|2022-03-01 09:30:20|94968.7|94918.7|94974.9|94924.9|94984.1|94934.1|94968.7|94918.7|51
1646127030000|2022-03-01 09:30:30|94974.8|94924.8|94984.1|94934.1|94984.1|94934.1|94973.2|94923.2|46
1646127040000|2022-03-01 09:30:40|94992|94942|94987.3|94937.3|94992|94955.7|94980.7|94937.3|52
1646127050000|2022-03-01 09:30:50|94987.2|94937.2|94994.1|94944.1|94995.6|94945.6|94987.2|94937.2|36
1646127060000|2022-03-01 09:31:00|94996.8|94946.8|95007|94957|95008.8|94974.5|94985.4|94943.9|54
1646127070000|2022-03-01 09:31:10|95009.3|94959.3|95009|94959|95011.9|94969.9|94994.2|94946.8|53
1646127080000|2022-03-01 09:31:20|95007.3|94957.3|95004.9|94954.9|95012.7|94962.7|95003.8|94953.8|40
1646127090000|2022-03-01 09:31:30|95003.8|94953.8|95002.4|94952.4|95006.6|94956.6|95001.4|94951.4|32
1646127100000|2022-03-01 09:31:40|95003|94953|95000.3|94950.3|95003.2|94953.2|94999.2|94949.2|38
1646127110000|2022-03-01 09:31:50|95000|94950|95001.6|94951.6|95005.2|94955.2|94998.7|94948.7|39
1646127120000|2022-03-01 09:32:00|95002.5|94952.5|95000.1|94950.1|95004.8|94967.3|94987.7|94947.5|53
1646127130000|2022-03-01 09:32:10|95000.9|94950.9|95016.1|94966.1|95016.9|94966.9|95000.4|94950.4|48
1646127140000|2022-03-01 09:32:20|95017.8|94967.8|95018.5|94968.5|95025.4|94983.4|95008.4|94964.9|53
1646127150000|2022-03-01 09:32:30|95019.1|94969.1|95013.6|94988.6|95026.5|94989.2|95012.3|94968.8|47
1646127160000|2022-03-01 09:32:40|95014.4|94989.4|95031.9|94981.9|95032.3|94989.8|95012.7|94971.5|44
1646127170000|2022-03-01 09:32:50|95032.6|94982.6|95028.1|94978.1|95032.6|94992|95016.2|94976.5|38
1646127180000|2022-03-01 09:33:00|95027.5|94977.5|95001.8|94976.8|95028|94981.8|95000.2|94964.3|55
1646127190000|2022-03-01 09:33:10|95001.4|94976.4|95004.9|94979.9|95016.6|94982.2|94999.9|94966.3|59
1646127200000|2022-03-01 09:33:20|95005.9|94980.9|95013.3|94988.3|95024.1|94988.3|95005.2|94971|47
1646127210000|2022-03-01 09:33:30|95013.4|94988.4|95010|94985|95013.4|94988.4|95008.6|94983.6|38
1646127220000|2022-03-01 09:33:40|95009.9|94984.9|95009.9|94984.9|95014.6|94989.6|95005.9|94980.9|37
1646127230000|2022-03-01 09:33:50|95009.6|94984.6|95007.6|94982.6|95018.4|94988.7|94999.2|94967.7|45
1646127240000|2022-03-01 09:34:00|95007.9|94982.9|95032.4|94982.4|95032.4|94995|95007.4|94976.9|44
1646127250000|2022-03-01 09:34:10|95020.3|94995.3|95028.1|94978.1|95029.1|94996.4|95015.1|94977.9|53
1646127260000|2022-03-01 09:34:20|95027.3|94977.3|95019.6|94969.6|95027.8|94983.9|95008.9|94966.9|43
1646127270000|2022-03-01 09:34:30|95019.7|94969.7|95038.9|94988.9|95041.1|95004.4|95007.3|94969.4|60
1646127280000|2022-03-01 09:34:40|95038.8|94988.8|95028.4|95003.4|95041.2|95003.9|95027.1|94988.5|31
1646127290000|2022-03-01 09:34:50|95028.7|95003.7|95026.1|95001.1|95029.3|95004.3|95026.1|95001.1|33
1646127300000|2022-03-01 09:35:00|95026.9|95001.9|95047.3|94997.3|95055.3|95017.3|95026.9|94997.1|48
1646127310000|2022-03-01 09:35:10|95047.4|94997.4|95047.7|94997.7|95049.1|95012|95035.2|94997.4|40
1646127320000|2022-03-01 09:35:20|95048.7|94998.7|95053.1|95003.1|95058.7|95021.1|95040.8|94998.3|45
1646127330000|2022-03-01 09:35:30|95041.2|95016.2|95053.9|95003.9|95056.8|95016.2|95034.8|94998.4|46
1646127340000|2022-03-01 09:35:40|95054.9|95004.9|95067.6|95017.6|95073.2|95033.9|95054.9|95004.9|47
1646127350000|2022-03-01 09:35:50|95067.3|95017.3|95076.1|95026.1|95076.1|95038.9|95050.7|95012.4|40
1646127360000|2022-03-01 09:36:00|95075.8|95025.8|95101.8|95076.8|95120.2|95077.9|95065.6|95025.8|69
1646127370000|2022-03-01 09:36:10|95101.4|95076.4|95158.3|95133.3|95164.6|95133.3|95101.4|95067.5|76
1646127380000|2022-03-01 09:36:20|95155.3|95130.3|95154.6|95129.6|95181|95147.3|95146.7|95098.7|75
1646127390000|2022-03-01 09:36:30|95153.3|95128.3|95208|95158|95213.1|95163.1|95152.5|95115.6|76
1646127400000|2022-03-01 09:36:40|95207.6|95157.6|95212.3|95162.3|95212.4|95175.3|95190.3|95152|75
1646127410000|2022-03-01 09:36:50|95216|95166|95203.5|95153.5|95222.3|95187.8|95184.6|95146.6|74
1646127420000|2022-03-01 09:37:00|95203.9|95153.9|95232.4|95182.4|95239.1|95189.1|95203.5|95153.5|74
1646127430000|2022-03-01 09:37:10|95237.9|95187.9|95221.3|95171.3|95249.3|95207.2|95212.8|95170.7|70
1646127440000|2022-03-01 09:37:20|95221.5|95171.5|95222|95172|95224.9|95181.6|95201.6|95166.2|69
1646127450000|2022-03-01 09:37:30|95227.1|95177.1|95232.1|95182.1|95236.3|95186.3|95224.8|95174.8|70
1646127460000|2022-03-01 09:37:40|95231|95181|95223.6|95173.6|95233.1|95183.1|95221.1|95171.1|69
1646127470000|2022-03-01 09:37:50|95222.3|95172.3|95236.4|95186.4|95237.7|95187.7|95222.3|95172.3|54
1646127480000|2022-03-01 09:38:00|95236.1|95186.1|95250.6|95225.6|95263.5|95225.6|95227.8|95177.8|73
1646127490000|2022-03-01 09:38:10|95251.4|95226.4|95244.5|95219.5|95265.6|95230.2|95235.2|95197.6|70
1646127500000|2022-03-01 09:38:20|95244.8|95219.8|95263.1|95238.1|95271.8|95238.1|95242.4|95208.1|64
1646127510000|2022-03-01 09:38:30|95264|95239|95278.9|95228.9|95280.9|95239|95260|95210|68
1646127520000|2022-03-01 09:38:40|95279.3|95229.3|95247.7|95222.7|95292.5|95242.5|95247.7|95212.5|74
1646127530000|2022-03-01 09:38:50|95248.7|95223.7|95265.4|95215.4|95270.4|95228.6|95243.7|95208.9|69
1646127540000|2022-03-01 09:39:00|95266|95216|95267.7|95217.7|95277.6|95227.6|95249.8|95212.6|67
1646127550000|2022-03-01 09:39:10|95266.9|95216.9|95264.1|95214.1|95268.3|95227.2|95249.1|95210.1|68
1646127560000|2022-03-01 09:39:20|95262.6|95212.6|95245.9|95195.9|95264.1|95226|95233.9|95195.9|69
1646127570000|2022-03-01 09:39:30|95246.1|95196.1|95222.2|95197.2|95246.1|95212.7|95221|95189.1|71
1646127580000|2022-03-01 09:39:40|95222.4|95197.4|95213.4|95188.4|95224.7|95199.7|95212.4|95187.4|77
1646127590000|2022-03-01 09:39:50|95210.2|95185.2|95181.1|95156.1|95220.7|95187.1|95181.1|95152.8|65
1646127600000|2022-03-01 09:40:00|95180.6|95155.6|95175.9|95150.9|95196|95157.1|95167.2|95134.2|72
1646127610000|2022-03-01 09:40:10|95175.8|95150.8|95182.8|95157.8|95187.4|95162.4|95173.6|95148.6|68
1646127620000|2022-03-01 09:40:20|95182.7|95157.7|95182|95157|95199.7|95165.8|95180.5|95149.7|68
1646127630000|2022-03-01 09:40:30|95182.4|95157.4|95218|95168|95218.1|95180.9|95182.4|95157.4|66
1646127640000|2022-03-01 09:40:40|95205.3|95180.3|95198|95173|95218.8|95184|95189.9|95164.9|68
1646127650000|2022-03-01 09:40:50|95198.4|95173.4|95213.3|95188.3|95218|95193|95197.6|95172.6|68
1646127660000|2022-03-01 09:41:00|95213|95188|95217.2|95192.2|95217.2|95192.2|95211.2|95186.2|58
1646127670000|2022-03-01 09:41:10|95218.5|95193.5|95208.3|95183.3|95218.5|95193.5|95205.7|95180.7|65
1646127680000|2022-03-01 09:41:20|95210.3|95185.3|95226.7|95201.7|95233.1|95208.1|95206.8|95181.8|70
1646127690000|2022-03-01 09:41:30|95227|95202|95239.3|95214.3|95243.8|95218.8|95226.4|95201.4|67
1646127700000|2022-03-01 09:41:40|95239.4|95214.4|95230.7|95205.7|95241.3|95216.3|95230.4|95205.4|58
1646127710000|2022-03-01 09:41:50|95230.6|95205.6|95224.3|95199.3|95230.6|95205.6|95220.9|95195.9|64
1646127720000|2022-03-01 09:42:00|95221.5|95196.5|95227.1|95202.1|95227.6|95202.6|95221|95196|63
1646127730000|2022-03-01 09:42:10|95226.1|95201.1|95228.7|95203.7|95234.3|95209.3|95224.1|95199.1|65
1646127740000|2022-03-01 09:42:20|95228.8|95203.8|95230|95205|95237.9|95212.9|95226|95201|61
1646127750000|2022-03-01 09:42:30|95229.5|95204.5|95231.8|95206.8|95234.7|95209.7|95229.5|95204.5|66
1646127760000|2022-03-01 09:42:40|95231.7|95206.7|95257.3|95232.3|95276.5|95235.7|95231.1|95206.1|71
1646127770000|2022-03-01 09:42:50|95257.9|95232.9|95276.1|95226.1|95278.4|95236.4|95249.4|95212.2|62
1646127780000|2022-03-01 09:43:00|95276.2|95226.2|95268.9|95218.9|95282.5|95243.1|95265.8|95217.9|65
1646127790000|2022-03-01 09:43:10|95268.8|95218.8|95276.9|95226.9|95279.1|95238.4|95260|95217.6|53
1646127800000|2022-03-01 09:43:20|95277.4|95227.4|95284|95234|95285.2|95245.7|95269.8|95223.7|49
1646127810000|2022-03-01 09:43:30|95284.3|95234.3|95266.8|95241.8|95291.3|95253.3|95265.1|95228.5|56
1646127820000|2022-03-01 09:43:40|95267.4|95242.4|95316.1|95266.1|95317.8|95267.8|95267.4|95237.7|66
1646127830000|2022-03-01 09:43:50|95316.2|95266.2|95316.3|95266.3|95323.9|95285.4|95310.4|95265.9|70
1646127840000|2022-03-01 09:44:00|95316.5|95266.5|95320.9|95295.9|95330.8|95295.9|95296.4|95260.8|60
1646127850000|2022-03-01 09:44:10|95333.7|95283.7|95340.4|95290.4|95345.4|95295.4|95331.6|95281.6|61
1646127860000|2022-03-01 09:44:20|95341|95291|95319.4|95269.4|95341|95298.6|95318|95269.4|64
1646127870000|2022-03-01 09:44:30|95319.6|95269.6|95305.3|95280.3|95327.8|95284.7|95305.3|95269.1|64
1646127880000|2022-03-01 09:44:40|95305.2|95280.2|95302.5|95277.5|95318|95280.2|95294.7|95266|57
1646127890000|2022-03-01 09:44:50|95302.6|95277.6|95299.6|95274.6|95317.4|95282.2|95298.1|95264.8|44
1646127900000|2022-03-01 09:45:00|95298.9|95273.9|95305.1|95280.1|95318.6|95281.6|95298.9|95268.6|48
1646127910000|2022-03-01 09:45:10|95304.9|95279.9|95319.8|95269.8|95328.2|95288.5|95304.9|95269.8|66
1646127920000|2022-03-01 09:45:20|95319|95269|95324.7|95274.7|95325.4|95287.3|95305.7|95267.8|61
1646127930000|2022-03-01 09:45:30|95324.1|95274.1|95351|95301|95351|95301|95321.9|95271.9|54
1646127940000|2022-03-01 09:45:40|95353.2|95303.2|95360.2|95310.2|95366.8|95316.8|95352.9|95302.9|63
1646127950000|2022-03-01 09:45:50|95360|95310|95385.3|95335.3|95387.6|95351.4|95347.4|95308.8|58
1646127960000|2022-03-01 09:46:00|95385.2|95335.2|95401.9|95351.9|95401.9|95362.3|95382.1|95335|60
1646127970000|2022-03-01 09:46:10|95402.4|95352.4|95392.1|95342.1|95407.2|95367.5|95388.9|95338.9|65
1646127980000|2022-03-01 09:46:20|95392.8|95342.8|95384.2|95334.2|95396.7|95346.7|95384.2|95334.2|55
1646127990000|2022-03-01 09:46:30|95384.9|95334.9|95407.5|95357.5|95407.7|95369.6|95374.8|95334.2|52
1646128000000|2022-03-01 09:46:40|95407.6|95357.6|95419.7|95369.7|95419.7|95370.7|95390.3|95350.6|61
1646128010000|2022-03-01 09:46:50|95421.8|95371.8|95414.3|95364.3|95426.3|95379.7|95401.5|95362.5|59
1646128020000|2022-03-01 09:47:00|95413.9|95363.9|95412.3|95362.3|95418.4|95368.4|95409.7|95359.7|62
1646128030000|2022-03-01 09:47:10|95412.2|95362.2|95436.5|95386.5|95438.6|95388.6|95411.9|95361.9|71
1646128040000|2022-03-01 09:47:20|95438|95388|95432.5|95382.5|95441.5|95402|95425.1|95381.1|70
1646128050000|2022-03-01 09:47:30|95435.5|95385.5|95434.9|95384.9|95436|95386|95424.9|95374.9|60
1646128060000|2022-03-01 09:47:40|95434.6|95384.6|95442.6|95417.6|95459.2|95425.4|95426.5|95383|66
1646128070000|2022-03-01 09:47:50|95442|95417|95495|95445|95495.4|95445.4|95441.9|95416.9|56
1646128080000|2022-03-01 09:48:00|95495.1|95445.1|95504.5|95454.5|95533.2|95495.8|95493.3|95444.7|73
1646128090000|2022-03-01 09:48:10|95503.2|95453.2|95477.8|95427.8|95505.1|95455.1|95466.7|95425.2|57
1646128100000|2022-03-01 09:48:20|95476.9|95426.9|95523.4|95473.4|95528.7|95492|95476.7|95426.7|72
1646128110000|2022-03-01 09:48:30|95512.7|95487.7|95531.1|95481.1|95532.3|95487.8|95509.9|95472.7|60
1646128120000|2022-03-01 09:48:40|95529.3|95479.3|95500.2|95450.2|95529.3|95479.3|95482.1|95447.4|63
1646128130000|2022-03-01 09:48:50|95500.8|95450.8|95490.8|95440.8|95506.6|95468|95474.9|95412.8|60
1646128140000|2022-03-01 09:49:00|95491.1|95441.1|95469.6|95419.6|95491.1|95441.1|95463.6|95413.6|59
1646128150000|2022-03-01 09:49:10|95470.5|95420.5|95481.7|95431.7|95486.1|95436.1|95470.5|95420.5|66
1646128160000|2022-03-01 09:49:20|95482|95432|95477.5|95427.5|95482|95432|95460.4|95410.4|68
1646128170000|2022-03-01 09:49:30|95466.5|95441.5|95497.1|95447.1|95513.4|95467|95466.5|95425.1|67
1646128180000|2022-03-01 09:49:40|95496.1|95446.1|95502.2|95452.2|95506|95468.2|95487.1|95437.1|58
1646128190000|2022-03-01 09:49:50|95501.8|95451.8|95481.1|95431.1|95503|95453|95473.2|95423.2|63
1646128200000|2022-03-01 09:50:00|95481.3|95431.3|95481.2|95431.2|95481.6|95431.6|95476.6|95426.6|59
1646128210000|2022-03-01 09:50:10|95481|95431|95484.6|95434.6|95485.8|95435.8|95474.9|95424.9|55
1646128220000|2022-03-01 09:50:20|95484.3|95434.3|95487.6|95437.6|95488.6|95447.4|95471.1|95433.9|37
1646128230000|2022-03-01 09:50:30|95487.8|95437.8|95473|95448|95491|95449.1|95470.1|95434.1|45
1646128240000|2022-03-01 09:50:40|95471.1|95446.1|95487.7|95437.7|95490.4|95455.8|95471.1|95432.6|55
1646128250000|2022-03-01 09:50:50|95488.2|95438.2|95470.8|95445.8|95492.1|95448.4|95470|95433.7|66
1646128260000|2022-03-01 09:51:00|95469.4|95444.4|95465.9|95440.9|95481.9|95446|95460.1|95431.9|55
1646128270000|2022-03-01 09:51:10|95466.2|95441.2|95467.1|95442.1|95481.4|95444.2|95461.9|95427.3|36
1646128280000|2022-03-01 09:51:20|95467.3|95442.3|95487.1|95437.1|95487.1|95452.2|95466.7|95433.6|58
1646128290000|2022-03-01 09:51:30|95477.5|95452.5|95489.6|95464.6|95502|95465.4|95476.6|95450.8|64
1646128300000|2022-03-01 09:51:40|95490.6|95465.6|95508.9|95458.9|95508.9|95465.6|95468.8|95442.4|65
1646128310000|2022-03-01 09:51:50|95509.9|95459.9|95488.4|95463.4|95509.9|95474.4|95488.1|95452.6|57
1646128320000|2022-03-01 09:52:00|95488.1|95463.1|95475.8|95450.8|95505.1|95465|95474.2|95449.2|51
1646128330000|2022-03-01 09:52:10|95473.5|95448.5|95466.1|95416.1|95484.4|95450.1|95459.9|95411.6|61
1646128340000|2022-03-01 09:52:20|95468|95418|95459.8|95409.8|95469.7|95419.7|95443|95402.5|58
1646128350000|2022-03-01 09:52:30|95457.2|95407.2|95457.3|95407.3|95464.2|95425.4|95441.7|95405.9|52
1646128360000|2022-03-01 09:52:40|95455.5|95405.5|95442.3|95417.3|95459.8|95419.1|95440.2|95402.1|50
1646128370000|2022-03-01 09:52:50|95440.4|95415.4|95464.3|95414.3|95464.3|95426.7|95440.3|95402.4|47
1646128380000|2022-03-01 09:53:00|95465.7|95415.7|95463.3|95413.3|95467|95424.1|95441.1|95408.4|60
1646128390000|2022-03-01 09:53:10|95463.9|95413.9|95476.7|95426.7|95479|95429|95448|95411.4|56
1646128400000|2022-03-01 09:53:20|95477|95427|95472.3|95447.3|95485.8|95447.3|95465.9|95426.4|60
1646128410000|2022-03-01 09:53:30|95483.7|95433.7|95489.7|95439.7|95490.3|95449.4|95469.8|95433.6|65
1646128420000|2022-03-01 09:53:40|95490.4|95440.4|95468.6|95443.6|95492.1|95454.8|95467.9|95430.3|45
1646128430000|2022-03-01 09:53:50|95468.5|95443.5|95497|95447|95497|95457.1|95466.2|95438.7|45
1646128440000|2022-03-01 09:54:00|95496.9|95446.9|95474.3|95449.3|95496.9|95457.3|95472.6|95441.2|51
1646128450000|2022-03-01 09:54:10|95474.2|95449.2|95474.3|95449.3|95474.8|95449.8|95469.1|95444.1|52
1646128460000|2022-03-01 09:54:20|95474.8|95449.8|95475.9|95450.9|95478.8|95453.8|95473.9|95448.9|34
1646128470000|2022-03-01 09:54:30|95476|95451|95478.9|95453.9|95491.6|95454.8|95475.6|95441|41
1646128480000|2022-03-01 09:54:40|95479.3|95454.3|95482.7|95457.7|95487.8|95462.8|95478.8|95453.8|50
1646128490000|2022-03-01 09:54:50|95482|95457|95475.9|95450.9|95482|95457|95475.9|95450.9|31
1646128500000|2022-03-01 09:55:00|95477.9|95452.9|95466.7|95441.7|95478.6|95453.6|95466.7|95441.7|59
1646128510000|2022-03-01 09:55:10|95468.8|95443.8|95488.9|95438.9|95490.3|95451.4|95466.4|95438.9|56
1646128520000|2022-03-01 09:55:20|95488.4|95438.4|95497.6|95447.6|95499|95455.2|95479|95438|42
1646128530000|2022-03-01 09:55:30|95497.7|95447.7|95495.5|95445.5|95500.2|95462.2|95478.9|95442.9|60
1646128540000|2022-03-01 09:55:40|95495.2|95445.2|95495|95470|95500.2|95470|95487.6|95444.3|47
1646128550000|2022-03-01 09:55:50|95494.8|95469.8|95513.5|95488.5|95527.6|95490.8|95494.8|95462.6|55
1646128560000|2022-03-01 09:56:00|95513|95488|95529.4|95479.4|95531.2|95493.5|95511.5|95474|49
1646128570000|2022-03-01 09:56:10|95517|95492|95527.3|95477.3|95530|95494.5|95510.8|95477.3|49
1646128580000|2022-03-01 09:56:20|95526.3|95476.3|95523.2|95473.2|95527|95488.9|95509.9|95466.5|56
1646128590000|2022-03-01 09:56:30|95524.7|95474.7|95516.9|95466.9|95528.5|95488.8|95504.9|95466|57
1646128600000|2022-03-01 09:56:40|95517.1|95467.1|95502.6|95477.6|95518.5|95478.8|95500.3|95463.6|53
1646128610000|2022-03-01 09:56:50|95503|95478|95485.2|95460.2|95503.3|95478.3|95480.4|95455.4|61
1646128620000|2022-03-01 09:57:00|95485.3|95460.3|95489.5|95464.5|95489.6|95464.6|95482.2|95457.2|55
1646128630000|2022-03-01 09:57:10|95489.3|95464.3|95488.1|95463.1|95505.6|95469.9|95480.9|95454|54
1646128640000|2022-03-01 09:57:20|95488.2|95463.2|95490.1|95465.1|95490.1|95465.1|95487.3|95462.3|38
1646128650000|2022-03-01 09:57:30|95490|95465|95486.6|95461.6|95512.2|95475.1|95485.8|95455.3|60
1646128660000|2022-03-01 09:57:40|95485.9|95460.9|95482.1|95457.1|95488.9|95463.9|95482.1|95457.1|51
1646128670000|2022-03-01 09:57:50|95482.5|95457.5|95483.8|95458.8|95484.8|95459.8|95479.6|95454.6|49
1646128680000|2022-03-01 09:58:00|95484.4|95459.4|95483.7|95458.7|95498.1|95460.7|95481.7|95446.3|51
1646128690000|2022-03-01 09:58:10|95483.2|95458.2|95485.9|95460.9|95488.1|95463.1|95483.2|95458.2|55
1646128700000|2022-03-01 09:58:20|95487.5|95462.5|95503.2|95453.2|95504.9|95471.3|95487.5|95451.4|60
1646128710000|2022-03-01 09:58:30|95503.1|95453.1|95496.7|95471.7|95507.3|95472.4|95489.7|95451.4|51
1646128720000|2022-03-01 09:58:40|95496.8|95471.8|95509.3|95484.3|95512.2|95487.2|95496.3|95471.3|33
1646128730000|2022-03-01 09:58:50|95511.2|95486.2|95512.2|95487.2|95527.6|95491.3|95508.5|95475.3|43
1646128740000|2022-03-01 09:59:00|95512.3|95487.3|95504.8|95479.8|95524.4|95487.3|95502.3|95470.8|49
1646128750000|2022-03-01 09:59:10|95505.3|95480.3|95499.6|95474.6|95505.3|95480.3|95497.4|95472.4|42
1646128760000|2022-03-01 09:59:20|95499.7|95474.7|95498.5|95473.5|95503.5|95478.5|95496.6|95471.6|41
1646128770000|2022-03-01 09:59:30|95498.4|95473.4|95500|95475|95500.6|95475.6|95494.7|95469.7|33
1646128780000|2022-03-01 09:59:40|95499.6|95474.6|95521.6|95471.6|95521.6|95481.4|95493.2|95455.6|61
1646128790000|2022-03-01 09:59:50|95521.1|95471.1|95510.9|95460.9|95524.6|95474.6|95510.4|95460.4|50
1646128800000|2022-03-01 10:00:00|95512|95462|95510.6|95460.6|95529.3|95481.5|95506.5|95460.6|69
1646128810000|2022-03-01 10:00:10|95497.8|95472.8|95494.1|95469.1|95510.8|95472.8|95494.1|95455.3|51
1646128820000|2022-03-01 10:00:20|95494|95469|95499.2|95474.2|95511.5|95474.2|95491.5|95460.8|40
1646128830000|2022-03-01 10:00:30|95499.4|95474.4|95489.2|95464.2|95500.4|95475.4|95488.9|95463.9|43
1646128840000|2022-03-01 10:00:40|95490.4|95465.4|95472.6|95422.6|95490.4|95465.4|95457.4|95413.7|65
1646128850000|2022-03-01 10:00:50|95472.5|95422.5|95452|95427|95476.7|95441.8|95452|95414|68
1646128860000|2022-03-01 10:01:00|95453.1|95428.1|95472.7|95422.7|95473.4|95439.9|95451.8|95421.5|60
1646128870000|2022-03-01 10:01:10|95472.2|95422.2|95476.3|95451.3|95486.9|95453.6|95461.1|95421.4|62
1646128880000|2022-03-01 10:01:20|95477.8|95452.8|95472.7|95447.7|95491.2|95452.8|95472.6|95436.3|60
1646128890000|2022-03-01 10:01:30|95473.5|95448.5|95480.3|95455.3|95486.6|95455.3|95467.3|95430.7|44
1646128900000|2022-03-01 10:01:40|95483.4|95458.4|95497.8|95447.8|95505.2|95465.6|95482.3|95441.9|41
1646128910000|2022-03-01 10:01:50|95497.2|95447.2|95544.5|95494.5|95545.5|95504.7|95486.5|95447.2|67
1646128920000|2022-03-01 10:02:00|95543.1|95493.1|95529.6|95504.6|95545.7|95509.3|95528.3|95490.9|51
1646128930000|2022-03-01 10:02:10|95529.7|95504.7|95535.3|95510.3|95546.6|95510.3|95527.1|95490.2|50
1646128940000|2022-03-01 10:02:20|95535.8|95510.8|95537.4|95512.4|95550.7|95512.4|95533.1|95495.4|53
1646128950000|2022-03-01 10:02:30|95536.9|95511.9|95536.3|95511.3|95540.7|95515.7|95534.3|95509.3|43
1646128960000|2022-03-01 10:02:40|95548.9|95498.9|95541.2|95516.2|95554.5|95518.3|95536.6|95498.9|39
1646128970000|2022-03-01 10:02:50|95541.3|95516.3|95542.8|95517.8|95542.8|95517.8|95536|95511|51
1646128980000|2022-03-01 10:03:00|95543|95518|95525.6|95475.6|95546.4|95518.5|95525.6|95475.6|58
1646128990000|2022-03-01 10:03:10|95526.1|95476.1|95527.9|95477.9|95529.7|95485.4|95503.7|95467.3|59
1646129000000|2022-03-01 10:03:20|95527.6|95477.6|95524.2|95499.2|95537.1|95499.2|95515.4|95477.6|43
1646129010000|2022-03-01 10:03:30|95521.5|95496.5|95525.2|95500.2|95543.8|95504.3|95521.2|95485.1|53
1646129020000|2022-03-01 10:03:40|95524.2|95499.2|95521.9|95496.9|95534.6|95499.4|95517.8|95482.6|52
1646129030000|2022-03-01 10:03:50|95523.5|95498.5|95521.7|95496.7|95534.2|95499.4|95517|95482.2|41
1646129040000|2022-03-01 10:04:00|95522.2|95497.2|95547|95497|95549.6|95505.1|95522.2|95494.4|54
1646129050000|2022-03-01 10:04:10|95547.2|95497.2|95543.3|95493.3|95547.2|95510|95532.8|95491.8|40
1646129060000|2022-03-01 10:04:20|95539.6|95489.6|95541.5|95491.5|95543.6|95505.7|95523.6|95485.9|50
1646129070000|2022-03-01 10:04:30|95528.4|95503.4|95532.2|95507.2|95534.3|95509.3|95528.4|95503.4|45
1646129080000|2022-03-01 10:04:40|95533.5|95508.5|95529|95504|95547.1|95509.1|95526.9|95495.1|47
1646129090000|2022-03-01 10:04:50|95528.9|95503.9|95561.4|95511.4|95563.3|95522.7|95526.9|95501.9|61
1646129100000|2022-03-01 10:05:00|95563.3|95513.3|95563.6|95538.6|95578|95545.8|95554|95513.3|63
1646129110000|2022-03-01 10:05:10|95580|95530|95587.4|95537.4|95588|95550.7|95567.4|95530|53
1646129120000|2022-03-01 10:05:20|95587.3|95537.3|95557.5|95532.5|95587.3|95549.2|95556.9|95531.9|58
1646129130000|2022-03-01 10:05:30|95557.8|95532.8|95537.2|95512.2|95569.9|95532.9|95536.8|95511.8|51
1646129140000|2022-03-01 10:05:40|95536.9|95511.9|95525.3|95500.3|95544.3|95513.8|95518.8|95481.6|47
1646129150000|2022-03-01 10:05:50|95525.4|95500.4|95536.3|95486.3|95537.4|95501.9|95521.7|95485.4|29
1646129160000|2022-03-01 10:06:00|95536.6|95486.6|95529.8|95479.8|95536.9|95490.4|95515.2|95476.5|54
1646129170000|2022-03-01 10:06:10|95528.5|95478.5|95543.4|95493.4|95544.6|95497.3|95522.3|95475.4|61
1646129180000|2022-03-01 10:06:20|95543.6|95493.6|95540.1|95490.1|95544.4|95494.4|95539.6|95489.6|26
1646129190000|2022-03-01 10:06:30|95540|95490|95541.6|95491.6|95541.8|95491.8|95539.2|95489.2|28
1646129200000|2022-03-01 10:06:40|95541.2|95491.2|95533.6|95508.6|95547.8|95509|95526.1|95488.9|42
1646129210000|2022-03-01 10:06:50|95543.2|95493.2|95540.6|95490.6|95547.2|95506.4|95527.7|95488.6|59
1646129220000|2022-03-01 10:07:00|95541.4|95491.4|95544.4|95494.4|95545.8|95495.8|95541.4|95491.4|39
1646129230000|2022-03-01 10:07:10|95544.8|95494.8|95548.2|95498.2|95548.9|95498.9|95543.2|95493.2|43
1646129240000|2022-03-01 10:07:20|95549.2|95499.2|95539.8|95489.8|95549.7|95499.7|95539.8|95489.8|56
1646129250000|2022-03-01 10:07:30|95541.2|95491.2|95539.8|95489.8|95542.7|95492.7|95531.9|95481.9|66
1646129260000|2022-03-01 10:07:40|95539.7|95489.7|95542.1|95492.1|95545|95495|95534.8|95484.8|50
1646129270000|2022-03-01 10:07:50|95542.4|95492.4|95547|95497|95547.3|95497.3|95542|95492|43
1646129280000|2022-03-01 10:08:00|95547.1|95497.1|95540.7|95490.7|95549.8|95499.8|95537.7|95487.7|53
1646129290000|2022-03-01 10:08:10|95540.9|95490.9|95535.8|95485.8|95544.3|95505.2|95526|95476|56
1646129300000|2022-03-01 10:08:20|95538.7|95488.7|95540|95490|95541.6|95491.6|95534.2|95484.2|66
1646129310000|2022-03-01 10:08:30|95538|95488|95543.3|95493.3|95545.4|95503|95524.3|95484.2|52
1646129320000|2022-03-01 10:08:40|95542.6|95492.6|95542.5|95492.5|95546.6|95496.6|95541.2|95491.2|49
1646129330000|2022-03-01 10:08:50|95543.3|95493.3|95533.5|95483.5|95543.3|95493.3|95529.7|95479.7|55
1646129340000|2022-03-01 10:09:00|95533.6|95483.6|95542|95492|95542.5|95492.5|95531|95481|55
1646129350000|2022-03-01 10:09:10|95542.2|95492.2|95587.9|95537.9|95588.2|95538.2|95541.3|95491.3|56
1646129360000|2022-03-01 10:09:20|95587.8|95537.8|95601.3|95551.3|95646.2|95596.2|95581.5|95537.6|73
1646129370000|2022-03-01 10:09:30|95601|95551|95629.1|95579.1|95629.1|95579.1|95601|95551|69
1646129380000|2022-03-01 10:09:40|95628.6|95578.6|95635.1|95585.1|95639.1|95589.1|95620|95570|66
1646129390000|2022-03-01 10:09:50|95635.6|95585.6|95647.8|95597.8|95651.8|95601.8|95634.9|95584.9|66
1646129400000|2022-03-01 10:10:00|95647.4|95597.4|95651.8|95601.8|95657.5|95607.5|95643.9|95593.9|63
1646129410000|2022-03-01 10:10:10|95653.5|95603.5|95708.2|95658.2|95708.5|95670.5|95653.5|95603.5|73
1646129420000|2022-03-01 10:10:20|95706.7|95656.7|95737.3|95687.3|95737.3|95687.3|95680.5|95642.8|77
1646129430000|2022-03-01 10:10:30|95737.5|95687.5|95753.5|95703.5|95779.6|95729.6|95735.6|95685.6|76
1646129440000|2022-03-01 10:10:40|95753.2|95703.2|95732.3|95682.3|95760.9|95710.9|95732.3|95682.3|77
1646129450000|2022-03-01 10:10:50|95734.3|95684.3|95734.3|95684.3|95735.8|95685.8|95730.2|95680.2|66
1646129460000|2022-03-01 10:11:00|95733.1|95683.1|95736.5|95686.5|95740|95693.3|95717.5|95680.6|64
1646129470000|2022-03-01 10:11:10|95735.5|95685.5|95747.7|95697.7|95749.1|95706.2|95731.2|95682|75
1646129480000|2022-03-01 10:11:20|95749|95699|95751.7|95701.7|95754.7|95704.7|95742.5|95692.5|61
1646129490000|2022-03-01 10:11:30|95753.6|95703.6|95740.9|95690.9|95755|95706.6|95731.1|95690.4|60
1646129500000|2022-03-01 10:11:40|95740.4|95690.4|95739.6|95689.6|95743.6|95702.3|95722.1|95686.9|64
1646129510000|2022-03-01 10:11:50|95737.9|95687.9|95743.9|95693.9|95743.9|95705.8|95719.9|95685.7|51
1646129520000|2022-03-01 10:12:00|95742.6|95692.6|95730.5|95705.5|95747|95707.8|95723.3|95687|61
1646129530000|2022-03-01 10:12:10|95743|95693|95748.6|95698.6|95750.6|95712.1|95724.5|95690.7|66
1646129540000|2022-03-01 10:12:20|95748.2|95698.2|95749.5|95699.5|95755.6|95705.6|95745.3|95695.3|69
1646129550000|2022-03-01 10:12:30|95749.3|95699.3|95720.9|95695.9|95750.6|95712.4|95720.9|95683.2|63
1646129560000|2022-03-01 10:12:40|95726.7|95701.7|95731.9|95681.9|95739.7|95703.5|95717.8|95681.8|65
1646129570000|2022-03-01 10:12:50|95723.3|95698.3|95708.4|95683.4|95740.9|95701.7|95708.4|95683.4|74
1646129580000|2022-03-01 10:13:00|95699.1|95674.1|95685.1|95660.1|95714|95678.6|95684.7|95650|65
1646129590000|2022-03-01 10:13:10|95687.9|95662.9|95684.7|95659.7|95702.3|95663.4|95684.4|95647.3|66
1646129600000|2022-03-01 10:13:20|95687.6|95662.6|95701|95651|95703|95665.4|95687.6|95647.9|67
1646129610000|2022-03-01 10:13:30|95701.1|95651.1|95685.6|95660.6|95701.1|95663.2|95683.1|95646.5|61
1646129620000|2022-03-01 10:13:40|95686.4|95661.4|95701.9|95651.9|95702.5|95662.6|95680.6|95648.5|61
1646129630000|2022-03-01 10:13:50|95701.7|95651.7|95703.8|95653.8|95705.1|95666.1|95687.8|95648.9|66
1646129640000|2022-03-01 10:14:00|95703.7|95653.7|95705.6|95655.6|95712.3|95673.2|95686.3|95651.2|58
1646129650000|2022-03-01 10:14:10|95705.5|95655.5|95718.9|95668.9|95719.3|95669.3|95702.2|95652.2|66
1646129660000|2022-03-01 10:14:20|95715.7|95665.7|95716.8|95666.8|95720.6|95670.6|95714.5|95664.5|57
1646129670000|2022-03-01 10:14:30|95717.5|95667.5|95728.3|95678.3|95729.4|95688.2|95713.2|95667.3|71
1646129680000|2022-03-01 10:14:40|95728.2|95678.2|95717.5|95667.5|95730.8|95682.2|95702.4|95665.6|73
1646129690000|2022-03-01 10:14:50|95718.4|95668.4|95727|95677|95729.5|95689.7|95714.7|95668.4|65
1646129700000|2022-03-01 10:15:00|95726|95676|95724.6|95674.6|95728|95688|95704.4|95668.5|69
1646129710000|2022-03-01 10:15:10|95725.5|95675.5|95708.5|95683.5|95726.7|95688.1|95708.5|95672.6|63
1646129720000|2022-03-01 10:15:20|95709.3|95684.3|95727.5|95677.5|95729|95687.6|95706.1|95675.2|66
1646129730000|2022-03-01 10:15:30|95729.2|95679.2|95728.9|95678.9|95729.2|95690.6|95711|95674.2|72
1646129740000|2022-03-01 10:15:40|95728.1|95678.1|95726|95676|95730|95680|95725|95675|47
1646129750000|2022-03-01 10:15:50|95725.6|95675.6|95717.8|95692.8|95730.8|95693|95711|95673.1|54
1646129760000|2022-03-01 10:16:00|95718.8|95693.8|95743.3|95693.3|95748.3|95698.3|95718|95681|69
1646129770000|2022-03-01 10:16:10|95743.5|95693.5|95745.6|95695.6|95748.9|95698.9|95740.9|95690.9|62
1646129780000|2022-03-01 10:16:20|95745.5|95695.5|95746.2|95696.2|95748.1|95698.1|95741.9|95691.9|61
1646129790000|2022-03-01 10:16:30|95746.4|95696.4|95746.6|95696.6|95749|95709.3|95731.2|95693.8|49
1646129800000|2022-03-01 10:16:40|95746.7|95696.7|95735.8|95685.8|95749.4|95701.6|95718.9|95680.7|57
1646129810000|2022-03-01 10:16:50|95735.6|95685.6|95714|95664|95735.6|95697.4|95701.2|95659.9|72
1646129820000|2022-03-01 10:17:00|95712.5|95662.5|95682.6|95632.6|95718.3|95680.6|95679.1|95629.1|59
1646129830000|2022-03-01 10:17:10|95679.6|95629.6|95676.3|95626.3|95688.3|95647.1|95667.8|95626.3|61
1646129840000|2022-03-01 10:17:20|95678.8|95628.8|95670.8|95620.8|95680.6|95638.8|95660.2|95620.8|64
1646129850000|2022-03-01 10:17:30|95672.1|95622.1|95656.6|95631.6|95672.1|95632|95653.1|95613.1|49
1646129860000|2022-03-01 10:17:40|95659.7|95634.7|95664.4|95614.4|95674|95634.7|95650.3|95600.3|68
1646129870000|2022-03-01 10:17:50|95663.5|95613.5|95655.1|95605.1|95667.1|95617.1|95655.1|95605.1|64
1646129880000|2022-03-01 10:18:00|95654.8|95604.8|95631.8|95606.8|95654.8|95608.1|95621|95587|73
1646129890000|2022-03-01 10:18:10|95632.6|95607.6|95641.5|95591.5|95642|95608.3|95628.3|95588.6|56
1646129900000|2022-03-01 10:18:20|95641.8|95591.8|95599.8|95549.8|95644.5|95594.5|95598.8|95548.8|64
1646129910000|2022-03-01 10:18:30|95601|95551|95562|95512|95603.7|95553.7|95549.1|95479.8|63
1646129920000|2022-03-01 10:18:40|95561|95511|95574.1|95524.1|95574.9|95524.9|95557.9|95507.9|68
1646129930000|2022-03-01 10:18:50|95564.7|95539.7|95625.5|95575.5|95628.2|95578.2|95563.9|95523.2|60
1646129940000|2022-03-01 10:19:00|95625.6|95575.6|95649.4|95599.4|95651.9|95614.9|95622.8|95572.8|68
1646129950000|2022-03-01 10:19:10|95649.3|95599.3|95631.1|95581.1|95649.6|95614.5|95622.5|95580|64
1646129960000|2022-03-01 10:19:20|95631.5|95581.5|95645.5|95595.5|95645.9|95599.3|95624.3|95579.7|55
1646129970000|2022-03-01 10:19:30|95645.9|95595.9|95647.4|95597.4|95649.4|95599.4|95644.2|95594.2|47
1646129980000|2022-03-01 10:19:40|95648.4|95598.4|95641.8|95591.8|95659.1|95609.1|95641.8|95591.8|67
1646129990000|2022-03-01 10:19:50|95641.7|95591.7|95642.1|95592.1|95642.9|95605.3|95625.9|95586.5|56
1646130000000|2022-03-01 10:20:00|95642.2|95592.2|95635.8|95585.8|95643.1|95593.1|95634.5|95584.5|46
1646130010000|2022-03-01 10:20:10|95636.2|95586.2|95614.9|95589.9|95636.5|95591.3|95614.3|95577.5|51
1646130020000|2022-03-01 10:20:20|95614.6|95589.6|95582.1|95532.1|95628.9|95590.2|95580.3|95530.3|52
1646130030000|2022-03-01 10:20:30|95581.5|95531.5|95563|95513|95581.5|95531.5|95559.8|95509.8|62
1646130040000|2022-03-01 10:20:40|95560.5|95510.5|95580.9|95555.9|95594.8|95560|95543.6|95507.6|63
1646130050000|2022-03-01 10:20:50|95580.7|95555.7|95563.3|95513.3|95595.6|95556.5|95563.3|95513.3|64
1646130060000|2022-03-01 10:21:00|95561.1|95511.1|95577.6|95527.6|95577.9|95537.9|95558.6|95508.6|61
1646130070000|2022-03-01 10:21:10|95565.2|95540.2|95577.2|95527.2|95581.7|95542.6|95564.7|95522.4|39
1646130080000|2022-03-01 10:21:20|95577.4|95527.4|95539.4|95489.4|95577.4|95540.5|95539|95489|60
1646130090000|2022-03-01 10:21:30|95539|95489|95546.6|95496.6|95547.7|95505.5|95528.9|95487.2|52
1646130100000|2022-03-01 10:21:40|95546.5|95496.5|95553.7|95503.7|95561.7|95514.9|95539.9|95493.7|65
1646130110000|2022-03-01 10:21:50|95554.2|95504.2|95545.6|95495.6|95561.1|95511.1|95545|95495|60
1646130120000|2022-03-01 10:22:00|95545.1|95495.1|95533.2|95483.2|95550.5|95500.5|95529.9|95479.9|65
1646130130000|2022-03-01 10:22:10|95534|95484|95533.8|95483.8|95538.5|95488.5|95532.1|95482.1|57
1646130140000|2022-03-01 10:22:20|95533.7|95483.7|95537.9|95487.9|95545.4|95495.4|95533.7|95483.7|61
1646130150000|2022-03-01 10:22:30|95538.3|95488.3|95539.2|95489.2|95541.1|95503.8|95524.6|95486.9|45
1646130160000|2022-03-01 10:22:40|95538.8|95488.8|95530.7|95480.7|95539.9|95495.7|95515.9|95480.7|59
1646130170000|2022-03-01 10:22:50|95531.4|95481.4|95543|95493|95546.8|95496.8|95531.4|95481.4|55
1646130180000|2022-03-01 10:23:00|95543.4|95493.4|95544.2|95494.2|95549.1|95507.7|95529.4|95492.5|60
1646130190000|2022-03-01 10:23:10|95544.3|95494.3|95524.1|95499.1|95546.9|95508.9|95524.1|95492.3|55
1646130200000|2022-03-01 10:23:20|95526|95501|95543.4|95493.4|95549.1|95508|95526|95487.3|63
1646130210000|2022-03-01 10:23:30|95543.7|95493.7|95529.6|95504.6|95546|95507.3|95526.3|95490.2|55
1646130220000|2022-03-01 10:23:40|95529.8|95504.8|95528.4|95503.4|95543.1|95504.8|95525.2|95490.2|49
1646130230000|2022-03-01 10:23:50|95528|95503|95527.3|95502.3|95540.2|95506.7|95526.1|95490.2|50
1646130240000|2022-03-01 10:24:00|95527.5|95502.5|95553.9|95503.9|95553.9|95505.6|95527.5|95492.6|55
1646130250000|2022-03-01 10:24:10|95552|95502|95545.2|95495.2|95553.6|95512.2|95532.4|95494.1|58
1646130260000|2022-03-01 10:24:20|95546.1|95496.1|95553.5|95503.5|95556.9|95506.9|95543.9|95493.9|56
1646130270000|2022-03-01 10:24:30|95554.5|95504.5|95574.3|95524.3|95576.4|95526.4|95545.6|95495.6|69
1646130280000|2022-03-01 10:24:40|95574.2|95524.2|95576.5|95526.5|95581.9|95542.6|95563.1|95522.1|67
1646130290000|2022-03-01 10:24:50|95576.8|95526.8|95588.6|95538.6|95588.7|95538.7|95574.9|95524.9|61
1646130300000|2022-03-01 10:25:00|95588.8|95538.8|95619|95569|95619|95574|95588.8|95538.8|66
1646130310000|2022-03-01 10:25:10|95617.6|95567.6|95641.2|95591.2|95647.1|95597.1|95617.6|95567.6|67
1646130320000|2022-03-01 10:25:20|95641.8|95591.8|95668.6|95618.6|95670.5|95620.5|95641.8|95591.8|67
1646130330000|2022-03-01 10:25:30|95669.2|95619.2|95671.8|95621.8|95675|95625|95659.4|95609.4|56
1646130340000|2022-03-01 10:25:40|95674|95624|95694|95644|95694.7|95656.8|95667.6|95617.6|72
1646130350000|2022-03-01 10:25:50|95693.3|95643.3|95691.3|95641.3|95694.4|95644.4|95687.4|95637.4|62
1646130360000|2022-03-01 10:26:00|95693.2|95643.2|95689.7|95639.7|95695.7|95645.7|95685.8|95635.8|67
1646130370000|2022-03-01 10:26:10|95689.4|95639.4|95698.5|95648.5|95699.9|95649.9|95688.7|95638.7|65
1646130380000|2022-03-01 10:26:20|95699.3|95649.3|95713.7|95663.7|95714.1|95672.9|95695|95648.8|73
1646130390000|2022-03-01 10:26:30|95712|95662|95696.2|95646.2|95713|95675.9|95690.8|95644.5|71
1646130400000|2022-03-01 10:26:40|95697.4|95647.4|95703.7|95653.7|95704.2|95654.2|95694|95644|62
1646130410000|2022-03-01 10:26:50|95702.3|95652.3|95724.6|95674.6|95727.3|95677.3|95702.3|95652.3|51
1646130420000|2022-03-01 10:27:00|95725.2|95675.2|95725.9|95675.9|95732.6|95695.9|95716.6|95675.2|62
1646130430000|2022-03-01 10:27:10|95727.8|95677.8|95745.8|95695.8|95747.1|95697.1|95723.6|95673.6|72
1646130440000|2022-03-01 10:27:20|95742|95692|95744.7|95694.7|95749.5|95699.5|95740.8|95690.8|54
1646130450000|2022-03-01 10:27:30|95744.9|95694.9|95746.6|95696.6|95750.2|95700.2|95743.6|95693.6|63
1646130460000|2022-03-01 10:27:40|95746.2|95696.2|95764.5|95714.5|95766.6|95716.6|95744.4|95694.4|60
1646130470000|2022-03-01 10:27:50|95764|95714|95765.1|95715.1|95775.2|95725.2|95760.9|95710.9|57
1646130480000|2022-03-01 10:28:00|95768.7|95718.7|95777.9|95727.9|95787.1|95737.1|95768.7|95718.7|73
1646130490000|2022-03-01 10:28:10|95779|95729|95777.2|95727.2|95786.3|95736.3|95775.2|95725.2|67
1646130500000|2022-03-01 10:28:20|95776.7|95726.7|95764.7|95714.7|95778.6|95741.8|95725.3|95687.1|71
1646130510000|2022-03-01 10:28:30|95763.3|95713.3|95734.9|95684.9|95763.3|95713.3|95723.7|95673.7|67
1646130520000|2022-03-01 10:28:40|95736.1|95686.1|95763.9|95713.9|95763.9|95713.9|95732.7|95682.7|66
1646130530000|2022-03-01 10:28:50|95770.3|95720.3|95765.6|95715.6|95781.7|95731.7|95749.1|95699.1|63
1646130540000|2022-03-01 10:29:00|95765.5|95715.5|95765.5|95715.5|95772.6|95728.6|95752.6|95704.9|57
1646130550000|2022-03-01 10:29:10|95764.4|95714.4|95770.2|95720.2|95772.4|95734.9|95757.8|95711.4|55
1646130560000|2022-03-01 10:29:20|95770.1|95720.1|95765.6|95740.6|95778.1|95740.6|95764.2|95719.2|45
1646130570000|2022-03-01 10:29:30|95778.8|95728.8|95794.1|95744.1|95798.5|95748.5|95768.3|95728.6|50
1646130580000|2022-03-01 10:29:40|95794.8|95744.8|95808.2|95758.2|95809.4|95771.7|95794.8|95744.8|57
1646130590000|2022-03-01 10:29:50|95807|95757|95818|95768|95819.1|95769.1|95806.6|95756.6|47
1646130600000|2022-03-01 10:30:00|95805.9|95780.9|95806.9|95756.9|95816.9|95780.9|95801.8|95751.8|71
1646130610000|2022-03-01 10:30:10|95808.2|95758.2|95850.3|95800.3|95850.3|95800.3|95806.1|95756.1|73
1646130620000|2022-03-01 10:30:20|95849.3|95799.3|95872.3|95822.3|95873.2|95828.9|95843.5|95793.5|72
1646130630000|2022-03-01 10:30:30|95871.5|95821.5|95873.1|95823.1|95879.7|95829.7|95870.9|95820.9|63
1646130640000|2022-03-01 10:30:40|95875.2|95825.2|95872.8|95822.8|95875.2|95825.2|95852.5|95802.5|70
1646130650000|2022-03-01 10:30:50|95869.2|95819.2|95865|95815|95873.1|95823.1|95865|95815|62
1646130660000|2022-03-01 10:31:00|95863.5|95813.5|95870.5|95820.5|95873.4|95823.4|95862.5|95812.5|60
1646130670000|2022-03-01 10:31:10|95873.8|95823.8|95881|95831|95884.9|95834.9|95869.1|95819.1|66
1646130680000|2022-03-01 10:31:20|95882.2|95832.2|95865.9|95815.9|95883.9|95833.9|95854.1|95810.4|72
1646130690000|2022-03-01 10:31:30|95871.1|95821.1|95860.2|95810.2|95871.1|95829.1|95849.5|95808.8|49
1646130700000|2022-03-01 10:31:40|95859.8|95809.8|95861.7|95811.7|95864.4|95814.4|95858.2|95808.2|61
1646130710000|2022-03-01 10:31:50|95861.5|95811.5|95853.6|95828.6|95865.4|95831.4|95841.5|95803.7|53
1646130720000|2022-03-01 10:32:00|95853.4|95828.4|95853.5|95803.5|95865|95828.4|95844.8|95798.2|62
1646130730000|2022-03-01 10:32:10|95852.9|95802.9|95834.8|95784.8|95853.5|95803.5|95831.5|95781.5|65
1646130740000|2022-03-01 10:32:20|95834.7|95784.7|95856.2|95806.2|95860.3|95810.3|95832.9|95782.9|59
1646130750000|2022-03-01 10:32:30|95856.3|95806.3|95867.6|95817.6|95870.6|95820.6|95845.6|95795.6|65
1646130760000|2022-03-01 10:32:40|95866.6|95816.6|95856.1|95806.1|95866.6|95816.6|95853.9|95803.9|64
1646130770000|2022-03-01 10:32:50|95856.3|95806.3|95848.2|95798.2|95859.2|95809.2|95846.2|95796.2|67
1646130780000|2022-03-01 10:33:00|95852.6|95802.6|95853.2|95803.2|95861.8|95821.9|95846.9|95802.3|57
1646130790000|2022-03-01 10:33:10|95853.7|95803.7|95844.8|95794.8|95859.2|95809.2|95842.2|95792.2|57
1646130800000|2022-03-01 10:33:20|95844.6|95794.6|95847.9|95797.9|95850.8|95809.4|95833.2|95792.4|47
1646130810000|2022-03-01 10:33:30|95846.7|95796.7|95847.1|95797.1|95847.1|95807.8|95830.2|95789.5|64
1646130820000|2022-03-01 10:33:40|95846.7|95796.7|95836.7|95811.7|95853.9|95816.1|95833.7|95796.7|62
1646130830000|2022-03-01 10:33:50|95848.2|95798.2|95842.1|95817.1|95853.3|95819.8|95836.6|95797.9|57
1646130840000|2022-03-01 10:34:00|95842.2|95817.2|95841.9|95791.9|95849.4|95817.9|95827.9|95791.1|68
1646130850000|2022-03-01 10:34:10|95829.7|95804.7|95841.8|95816.8|95855.8|95818|95828.3|95796.4|52
1646130860000|2022-03-01 10:34:20|95841.6|95816.6|95827.5|95802.5|95853.3|95819.1|95827.5|95790.1|53
1646130870000|2022-03-01 10:34:30|95829.5|95804.5|95826.8|95776.8|95842.4|95804.5|95812.7|95776.8|53
1646130880000|2022-03-01 10:34:40|95826.7|95776.7|95825.7|95775.7|95826.7|95788.8|95804.5|95764.8|55
1646130890000|2022-03-01 10:34:50|95825.5|95775.5|95791.2|95766.2|95828.4|95792.2|95788.9|95763.9|62
1646130900000|2022-03-01 10:35:00|95791.3|95766.3|95782.7|95757.7|95799.8|95774.8|95774.6|95742.8|71
1646130910000|2022-03-01 10:35:10|95782.3|95757.3|95799.7|95774.7|95803.2|95775.6|95781.8|95751|61
1646130920000|2022-03-01 10:35:20|95799.6|95774.6|95816|95766|95816|95786.7|95794|95763.9|64
1646130930000|2022-03-01 10:35:30|95815.7|95765.7|95808.2|95783.2|95816.9|95784.4|95798.6|95763.1|61
1646130940000|2022-03-01 10:35:40|95808.3|95783.3|95820.6|95770.6|95821.1|95786.7|95802.4|95768.9|46
1646130950000|2022-03-01 10:35:50|95822.6|95772.6|95822|95797|95830.6|95798.5|95815.7|95772.6|53
1646130960000|2022-03-01 10:36:00|95834|95784|95808.5|95783.5|95834|95795.4|95808.5|95782.6|53
1646130970000|2022-03-01 10:36:10|95808.1|95783.1|95796|95771|95810.1|95785.1|95789.6|95753.2|53
1646130980000|2022-03-01 10:36:20|95795.1|95770.1|95810.1|95785.1|95821.2|95787.6|95792.3|95756|57
1646130990000|2022-03-01 10:36:30|95810|95785|95812.1|95787.1|95815.9|95790.9|95809|95784|57
1646131000000|2022-03-01 10:36:40|95812.4|95787.4|95811.1|95761.1|95824.8|95787.4|95796.4|95761.1|52
1646131010000|2022-03-01 10:36:50|95811.4|95761.4|95836.3|95811.3|95849.6|95811.3|95811|95761|58
1646131020000|2022-03-01 10:37:00|95836.4|95811.4|95851.9|95826.9|95869.7|95835|95835|95797.7|63
1646131030000|2022-03-01 10:37:10|95848.2|95823.2|95849.7|95799.7|95860.1|95823.2|95835|95794.1|56
1646131040000|2022-03-01 10:37:20|95850.1|95800.1|95854.4|95804.4|95858.9|95821.2|95831.3|95794.6|65
1646131050000|2022-03-01 10:37:30|95856.5|95806.5|95845.2|95795.2|95868.7|95830.5|95836.4|95794.5|64
1646131060000|2022-03-01 10:37:40|95842.7|95792.7|95822.5|95797.5|95843.1|95805.4|95819.2|95782.8|66
1646131070000|2022-03-01 10:37:50|95822.6|95797.6|95840.3|95815.3|95854.9|95817.5|95822.1|95792.6|57
1646131080000|2022-03-01 10:38:00|95840.2|95815.2|95848.6|95798.6|95849.8|95817.8|95832.4|95793.6|66
1646131090000|2022-03-01 10:38:10|95847.6|95797.6|95850.7|95800.7|95851.4|95813.9|95831.3|95791.3|62
1646131100000|2022-03-01 10:38:20|95850.1|95800.1|95847.7|95797.7|95851.1|95801.1|95846.2|95796.2|52
1646131110000|2022-03-01 10:38:30|95848|95798|95844.2|95794.2|95851.6|95801.6|95844.2|95794.2|45
1646131120000|2022-03-01 10:38:40|95844.1|95794.1|95804|95779|95846.2|95800.6|95804|95767.1|72
1646131130000|2022-03-01 10:38:50|95802.5|95777.5|95799.5|95749.5|95816.3|95777.7|95785.9|95749.4|72
1646131140000|2022-03-01 10:39:00|95799|95749|95799.5|95749.5|95799.5|95759.7|95777.9|95741.7|70
1646131150000|2022-03-01 10:39:10|95801.9|95751.9|95816.6|95766.6|95816.6|95767.1|95789.8|95750.3|68
1646131160000|2022-03-01 10:39:20|95817.5|95767.5|95818|95768|95822|95782.9|95804.7|95763.5|62
1646131170000|2022-03-01 10:39:30|95817.2|95767.2|95818.5|95768.5|95826.8|95782.4|95803.2|95763|63
1646131180000|2022-03-01 10:39:40|95817.9|95767.9|95817.5|95767.5|95821.2|95783.6|95802.3|95764.6|70
1646131190000|2022-03-01 10:39:50|95817.4|95767.4|95828|95803|95839.9|95803.7|95817.4|95767.4|65
1646131200000|2022-03-01 10:40:00|95831.1|95806.1|95853.6|95828.6|95867.2|95829.1|95831.1|95806.1|64
1646131210000|2022-03-01 10:40:10|95853.9|95828.9|95849.8|95799.8|95871.1|95834.6|95839.9|95799.6|55
1646131220000|2022-03-01 10:40:20|95850.1|95800.1|95840.8|95815.8|95852.7|95816.2|95837.7|95800.1|32
1646131230000|2022-03-01 10:40:30|95840.9|95815.9|95847|95797|95854.5|95815.9|95832.8|95795.4|55
1646131240000|2022-03-01 10:40:40|95846.8|95796.8|95852.2|95802.2|95852.3|95813.6|95838.6|95794.5|45
1646131250000|2022-03-01 10:40:50|95850.8|95800.8|95839.1|95789.1|95851.5|95807.3|95832.3|95788.9|50
1646131260000|2022-03-01 10:41:00|95839.5|95789.5|95828.1|95803.1|95841.6|95803.2|95821.9|95785.8|53
1646131270000|2022-03-01 10:41:10|95827.3|95802.3|95837.3|95787.3|95840|95802.7|95825.6|95787.3|48
1646131280000|2022-03-01 10:41:20|95836.6|95786.6|95835.1|95785.1|95839.7|95789.7|95834.4|95784.4|34
1646131290000|2022-03-01 10:41:30|95835.2|95785.2|95833.7|95783.7|95835.8|95785.8|95833.4|95783.4|35
1646131300000|2022-03-01 10:41:40|95832.6|95782.6|95830.9|95780.9|95838.3|95800.6|95817.2|95780.7|53
1646131310000|2022-03-01 10:41:50|95831|95781|95831.8|95781.8|95832.9|95782.9|95828|95778|50
1646131320000|2022-03-01 10:42:00|95830.2|95780.2|95826.3|95776.3|95831.6|95794|95817.3|95776.1|58
1646131330000|2022-03-01 10:42:10|95826|95776|95821.5|95771.5|95826.2|95787.1|95808.6|95770.9|43
1646131340000|2022-03-01 10:42:20|95821.6|95771.6|95822.1|95772.1|95825.1|95786.4|95811.4|95771.1|43
1646131350000|2022-03-01 10:42:30|95821.9|95771.9|95802.1|95777.1|95826.6|95789.7|95802.1|95764.7|49
1646131360000|2022-03-01 10:42:40|95802.5|95777.5|95803.7|95778.7|95815.8|95780.9|95798.7|95765.6|50
1646131370000|2022-03-01 10:42:50|95803.4|95778.4|95805.5|95780.5|95816.8|95780.7|95801.3|95764.3|41
1646131380000|2022-03-01 10:43:00|95805.6|95780.6|95803.1|95778.1|95819.9|95781|95802.2|95764.3|58
1646131390000|2022-03-01 10:43:10|95803.8|95778.8|95824.7|95774.7|95824.7|95784.7|95803|95767.3|52
1646131400000|2022-03-01 10:43:20|95811.6|95786.6|95800.1|95775.1|95811.6|95786.6|95800|95775|54
1646131410000|2022-03-01 10:43:30|95800.4|95775.4|95799.4|95774.4|95800.9|95775.9|95795.2|95770.2|48
1646131420000|2022-03-01 10:43:40|95799.5|95774.5|95802.8|95777.8|95804.6|95779.6|95799|95774|49
1646131430000|2022-03-01 10:43:50|95801.7|95776.7|95801.3|95776.3|95815.3|95776.8|95794.6|95760.4|41
1646131440000|2022-03-01 10:44:00|95804.8|95779.8|95798.5|95773.5|95804.8|95779.8|95797.8|95772.8|43
1646131450000|2022-03-01 10:44:10|95798.9|95773.9|95795.8|95770.8|95800.4|95775.4|95795.8|95770.8|37
1646131460000|2022-03-01 10:44:20|95796|95771|95792.5|95767.5|95797.6|95772.6|95792.1|95767.1|45
1646131470000|2022-03-01 10:44:30|95792.2|95767.2|95773.1|95723.1|95797.5|95767.2|95772.7|95722.9|64
1646131480000|2022-03-01 10:44:40|95773.6|95723.6|95770.4|95720.4|95773.6|95734.1|95749.2|95713.5|59
1646131490000|2022-03-01 10:44:50|95770.1|95720.1|95773.7|95723.7|95775.3|95736|95760.7|95719.7|38
1646131500000|2022-03-01 10:45:00|95774.1|95724.1|95771|95721|95774.1|95724.1|95770.5|95720.5|42
1646131510000|2022-03-01 10:45:10|95771.1|95721.1|95764.8|95714.8|95771.1|95721.1|95764.6|95714.6|41
1646131520000|2022-03-01 10:45:20|95751.9|95726.9|95751|95726|95754.1|95729.1|95747.2|95722.2|41
1646131530000|2022-03-01 10:45:30|95750.2|95725.2|95758.3|95708.3|95759.6|95730.8|95743|95705.7|67
1646131540000|2022-03-01 10:45:40|95758|95708|95759.6|95709.6|95763.7|95725.4|95744.4|95706.6|59
1646131550000|2022-03-01 10:45:50|95759.3|95709.3|95769|95719|95769|95731.4|95750.2|95705.9|67
1646131560000|2022-03-01 10:46:00|95768.1|95718.1|95759|95734|95774.2|95735.2|95753.9|95716.1|55
1646131570000|2022-03-01 10:46:10|95758.7|95733.7|95751.2|95726.2|95771.9|95734.4|95750.3|95717.4|53
1646131580000|2022-03-01 10:46:20|95750.5|95725.5|95767.2|95717.2|95767.5|95728.3|95750.2|95712.6|55
1646131590000|2022-03-01 10:46:30|95767|95717|95758.4|95733.4|95771.1|95734|95753.7|95715.9|51
1646131600000|2022-03-01 10:46:40|95758.6|95733.6|95771|95721|95771|95734.7|95756.9|95720.7|37
1646131610000|2022-03-01 10:46:50|95770.3|95720.3|95731.1|95706.1|95770.6|95728.8|95731.1|95695|47
1646131620000|2022-03-01 10:47:00|95744.5|95694.5|95725.2|95700.2|95745.8|95707.2|95724.7|95687.1|51
1646131630000|2022-03-01 10:47:10|95724.7|95699.7|95714.9|95689.9|95731.3|95700.5|95708.4|95674.1|63
1646131640000|2022-03-01 10:47:20|95715.2|95690.2|95709.6|95684.6|95728.6|95692.6|95701.8|95666.6|55
1646131650000|2022-03-01 10:47:30|95708.3|95683.3|95715|95665|95715|95685.7|95701.1|95665|47
1646131660000|2022-03-01 10:47:40|95714.5|95664.5|95710.6|95660.6|95715.3|95673.6|95697.8|95660.6|33
1646131670000|2022-03-01 10:47:50|95696.2|95671.2|95699.3|95649.3|95710.3|95673|95687.5|95647.9|58
1646131680000|2022-03-01 10:48:00|95698.9|95648.9|95675.7|95650.7|95700.3|95666.1|95674.8|95638.8|64
1646131690000|2022-03-01 10:48:10|95674.6|95649.6|95674.8|95649.8|95690.4|95652.5|95671|95632.7|65
1646131700000|2022-03-01 10:48:20|95675|95650|95690.4|95665.4|95701.6|95665.4|95673.5|95642.9|58
1646131710000|2022-03-01 10:48:30|95690.2|95665.2|95688|95663|95691.2|95666.2|95684.8|95659.8|53
1646131720000|2022-03-01 10:48:40|95687.8|95662.8|95681.4|95656.4|95687.8|95662.8|95681|95656|56
1646131730000|2022-03-01 10:48:50|95681.5|95656.5|95684.6|95659.6|95685.6|95660.6|95680.6|95655.6|48
1646131740000|2022-03-01 10:49:00|95683.7|95658.7|95682|95657|95684.4|95659.4|95679.6|95654.6|46
1646131750000|2022-03-01 10:49:10|95682.5|95657.5|95678.7|95628.7|95682.6|95657.6|95664.6|95626.1|55
1646131760000|2022-03-01 10:49:20|95679|95629|95630.5|95580.5|95683.8|95633.8|95629.4|95579.4|67
1646131770000|2022-03-01 10:49:30|95626.9|95576.9|95612.2|95587.2|95628.9|95593.2|95612.2|95576.3|51
1646131780000|2022-03-01 10:49:40|95610.2|95585.2|95602|95552|95621.5|95585.2|95586.8|95552|62
1646131790000|2022-03-01 10:49:50|95591.3|95566.3|95604.9|95554.9|95610.3|95569.7|95590.3|95549.3|71
1646131800000|2022-03-01 10:50:00|95605.2|95555.2|95608.3|95558.3|95608.3|95566.7|95588.8|95551.8|66
1646131810000|2022-03-01 10:50:10|95608.9|95558.9|95627.7|95577.7|95629|95579|95596.2|95558.9|69
1646131820000|2022-03-01 10:50:20|95627.8|95577.8|95632.2|95582.2|95633.2|95586.7|95610.3|95570.2|61
1646131830000|2022-03-01 10:50:30|95629.7|95579.7|95623.2|95573.2|95631.2|95581.2|95622.1|95572.1|61
1646131840000|2022-03-01 10:50:40|95622.4|95572.4|95623.4|95573.4|95626.9|95576.9|95622.4|95572.4|49
1646131850000|2022-03-01 10:50:50|95625.3|95575.3|95631.4|95581.4|95633.1|95585.9|95607.5|95564.3|65
1646131860000|2022-03-01 10:51:00|95635.8|95585.8|95644|95619|95656.8|95620.2|95612.1|95577.3|60
1646131870000|2022-03-01 10:51:10|95643.3|95618.3|95643.1|95593.1|95659.9|95620.5|95632|95590.3|62
1646131880000|2022-03-01 10:51:20|95644.6|95594.6|95653.7|95603.7|95655.9|95616.8|95630.6|95594.6|61
1646131890000|2022-03-01 10:51:30|95658.4|95608.4|95656.4|95631.4|95673.8|95635.7|95654.3|95608.4|53
1646131900000|2022-03-01 10:51:40|95657.6|95632.6|95670.8|95645.8|95682.3|95646.6|95656.2|95620.7|59
1646131910000|2022-03-01 10:51:50|95669.3|95644.3|95659.3|95634.3|95684.1|95644.8|95657.8|95622.2|63
1646131920000|2022-03-01 10:52:00|95660|95635|95663.7|95638.7|95676.5|95639.5|95657.6|95618.7|51
1646131930000|2022-03-01 10:52:10|95664.3|95639.3|95653.2|95628.2|95676.3|95639.3|95653.2|95615.2|54
1646131940000|2022-03-01 10:52:20|95653.4|95628.4|95658.2|95633.2|95673.9|95638.6|95653.4|95619.3|53
1646131950000|2022-03-01 10:52:30|95655.6|95630.6|95646.2|95621.2|95667|95631.1|95643.1|95604.6|59
1646131960000|2022-03-01 10:52:40|95646.1|95621.1|95647.6|95597.6|95665|95623.7|95639.6|95597.6|56
1646131970000|2022-03-01 10:52:50|95646.6|95596.6|95607.5|95557.5|95646.6|95596.6|95595.6|95557.3|70
1646131980000|2022-03-01 10:53:00|95607.8|95557.8|95629.8|95579.8|95636.9|95587.1|95607|95557|60
1646131990000|2022-03-01 10:53:10|95629.4|95579.4|95626.5|95576.5|95643.3|95595|95616.9|95575.7|58
1646132000000|2022-03-01 10:53:20|95623.7|95573.7|95611.1|95561.1|95623.7|95577.4|95602.4|95561.1|58
1646132010000|2022-03-01 10:53:30|95610.7|95560.7|95629.1|95579.1|95631.9|95587|95605.4|95555.4|64
1646132020000|2022-03-01 10:53:40|95628.1|95578.1|95622.9|95597.9|95637|95600.4|95613.7|95574.7|49
1646132030000|2022-03-01 10:53:50|95622.8|95597.8|95645|95595|95645|95598.4|95621.8|95583.8|50
1646132040000|2022-03-01 10:54:00|95644.2|95594.2|95650.4|95600.4|95652.5|95611.1|95632.5|95593.1|57
1646132050000|2022-03-01 10:54:10|95638.1|95613.1|95649.2|95599.2|95650.1|95613.1|95633|95594.6|38
1646132060000|2022-03-01 10:54:20|95649.3|95599.3|95630.2|95605.2|95649.5|95610.9|95626.6|95590.3|44
1646132070000|2022-03-01 10:54:30|95630.3|95605.3|95632.1|95607.1|95632.6|95607.6|95628.7|95603.7|39
1646132080000|2022-03-01 10:54:40|95632.2|95607.2|95637.3|95612.3|95647.8|95612.7|95631.3|95596.3|32
1646132090000|2022-03-01 10:54:50|95636|95611|95641.1|95616.1|95652.1|95616.5|95636|95600.6|38
1646132100000|2022-03-01 10:55:00|95641.3|95616.3|95686.5|95661.5|95700.9|95662.5|95641.3|95605.4|66
1646132110000|2022-03-01 10:55:10|95687.3|95662.3|95695.6|95670.6|95698.9|95673.9|95684.9|95659.9|56
1646132120000|2022-03-01 10:55:20|95695.4|95670.4|95708|95683|95716.3|95683.1|95695.4|95661.6|51
1646132130000|2022-03-01 10:55:30|95708.1|95683.1|95753.7|95703.7|95753.9|95712.7|95694.8|95658.6|65
1646132140000|2022-03-01 10:55:40|95753.2|95703.2|95753.4|95703.4|95755.4|95705.4|95750.7|95700.7|47
1646132150000|2022-03-01 10:55:50|95750.8|95700.8|95752.3|95702.3|95755.3|95705.3|95748.9|95698.9|48
1646132160000|2022-03-01 10:56:00|95746.6|95696.6|95762.8|95712.8|95767.8|95731.1|95733.4|95696.6|58
1646132170000|2022-03-01 10:56:10|95763.1|95713.1|95749.9|95699.9|95763.4|95713.4|95749.9|95699.9|43
1646132180000|2022-03-01 10:56:20|95753.1|95703.1|95726.9|95701.9|95753.1|95705|95726.5|95686|59
1646132190000|2022-03-01 10:56:30|95727.2|95702.2|95709.9|95659.9|95733.5|95703.8|95694|95650.9|66
1646132200000|2022-03-01 10:56:40|95709.8|95659.8|95704.5|95679.5|95716.5|95679.5|95691.5|95655.4|46
1646132210000|2022-03-01 10:56:50|95701.5|95676.5|95666.2|95641.2|95711.6|95677.3|95662.8|95626|64
1646132220000|2022-03-01 10:57:00|95665.3|95640.3|95678.9|95628.9|95679.9|95643|95660.4|95626.2|43
1646132230000|2022-03-01 10:57:10|95679|95629|95671.1|95621.1|95679.9|95636.7|95656.5|95618.8|40
1646132240000|2022-03-01 10:57:20|95671.7|95621.7|95671.3|95621.3|95679.8|95639.5|95661.6|95619.6|41
1646132250000|2022-03-01 10:57:30|95672.3|95622.3|95646|95596|95672.8|95622.8|95642.4|95592.4|53
1646132260000|2022-03-01 10:57:40|95646.3|95596.3|95632.1|95582.1|95647.7|95597.7|95632.1|95582.1|53
1646132270000|2022-03-01 10:57:50|95632.3|95582.3|95637.8|95587.8|95637.8|95587.8|95632.3|95582.3|56
1646132280000|2022-03-01 10:58:00|95637|95587|95628.4|95578.4|95637|95587|95627.7|95577.7|53
1646132290000|2022-03-01 10:58:10|95628.3|95578.3|95631.6|95581.6|95632.3|95582.3|95627.7|95577.7|46
1646132300000|2022-03-01 10:58:20|95632|95582|95645.9|95595.9|95645.9|95607.4|95624|95581.7|50
1646132310000|2022-03-01 10:58:30|95646.3|95596.3|95657.6|95607.6|95658|95618.5|95635.9|95594.1|53
1646132320000|2022-03-01 10:58:40|95657.4|95607.4|95646.5|95596.5|95672.7|95635.9|95646.4|95596.4|55
1646132330000|2022-03-01 10:58:50|95647.8|95597.8|95643.3|95593.3|95649.1|95605.9|95629.5|95592|55
1646132340000|2022-03-01 10:59:00|95643.8|95593.8|95649|95599|95649.4|95599.4|95642.4|95592.4|57
1646132350000|2022-03-01 10:59:10|95648.9|95598.9|95629.1|95579.1|95649.2|95609.2|95616.5|95575.4|58
1646132360000|2022-03-01 10:59:20|95628.7|95578.7|95615.6|95565.6|95629.8|95579.8|95611.4|95561.4|52
1646132370000|2022-03-01 10:59:30|95614.8|95564.8|95604.5|95554.5|95615.9|95565.9|95603.1|95553.1|51
1646132380000|2022-03-01 10:59:40|95604.8|95554.8|95581.8|95531.8|95604.8|95554.8|95580.2|95530.2|49
1646132390000|2022-03-01 10:59:50|95581.6|95531.6|95576.4|95526.4|95581.6|95531.6|95567.2|95517.2|58
1646132400000|2022-03-01 11:00:00|95576.7|95526.7|95608.5|95558.5|95608.5|95566.4|95576.7|95526.7|59
1646132410000|2022-03-01 11:00:10|95607.5|95557.5|95609.4|95559.4|95611.9|95572|95592.3|95553.1|54
1646132420000|2022-03-01 11:00:20|95607.9|95557.9|95601.8|95551.8|95607.9|95567.5|95585.2|95545.6|46
1646132430000|2022-03-01 11:00:30|95604.6|95554.6|95664.4|95614.4|95664.4|95614.4|95604.6|95554.6|71
1646132440000|2022-03-01 11:00:40|95666.4|95616.4|95671.8|95621.8|95672.2|95622.2|95665.2|95615.2|43
1646132450000|2022-03-01 11:00:50|95671.6|95621.6|95675.4|95625.4|95676.5|95638|95659.2|95620.1|36
1646132460000|2022-03-01 11:01:00|95675.9|95625.9|95666.4|95616.4|95677.2|95637.5|95655.1|95615.9|55
1646132470000|2022-03-01 11:01:10|95666.1|95616.1|95676.7|95626.7|95677.9|95639.5|95661.4|95615.8|47
1646132480000|2022-03-01 11:01:20|95676.6|95626.6|95676|95626|95678|95628|95674.5|95624.5|45
1646132490000|2022-03-01 11:01:30|95675.9|95625.9|95671.9|95621.9|95676.7|95635.5|95659.7|95621.1|47
1646132500000|2022-03-01 11:01:40|95672.2|95622.2|95686.9|95661.9|95698.2|95662.6|95671.1|95621.1|48
1646132510000|2022-03-01 11:01:50|95687.2|95662.2|95714|95664|95723.5|95686.7|95687|95650.7|59
1646132520000|2022-03-01 11:02:00|95716.1|95666.1|95724.5|95674.5|95727.4|95685.8|95710.8|95666.1|54
1646132530000|2022-03-01 11:02:10|95724.7|95674.7|95730.7|95680.7|95733.2|95683.2|95722|95672|62
1646132540000|2022-03-01 11:02:20|95729.4|95679.4|95726.5|95676.5|95729.9|95679.9|95719.1|95669.1|62
1646132550000|2022-03-01 11:02:30|95722.6|95672.6|95717.2|95667.2|95723.2|95673.2|95715.2|95665.2|42
1646132560000|2022-03-01 11:02:40|95717.5|95667.5|95708.3|95658.3|95719|95669|95700.3|95650.3|62
1646132570000|2022-03-01 11:02:50|95709.2|95659.2|95699.8|95649.8|95709.2|95659.2|95681.6|95642.6|69
1646132580000|2022-03-01 11:03:00|95700.6|95650.6|95731.6|95681.6|95732.8|95682.8|95700.4|95650.4|65
1646132590000|2022-03-01 11:03:10|95732.1|95682.1|95743.2|95693.2|95746.2|95699.1|95723.9|95679.3|62
1646132600000|2022-03-01 11:03:20|95743.3|95693.3|95745.2|95695.2|95746.8|95696.8|95739.9|95689.9|57
1646132610000|2022-03-01 11:03:30|95746.1|95696.1|95734.1|95684.1|95746.1|95696.1|95733.2|95683.2|51
1646132620000|2022-03-01 11:03:40|95734.6|95684.6|95726.6|95676.6|95736.1|95686.1|95724.9|95674.9|50
1646132630000|2022-03-01 11:03:50|95727.4|95677.4|95722.4|95672.4|95727.4|95691.4|95711.5|95671.4|45
1646132640000|2022-03-01 11:04:00|95721.3|95671.3|95713.7|95663.7|95721.3|95674.2|95699.2|95662.8|47
1646132650000|2022-03-01 11:04:10|95714.2|95664.2|95709.6|95684.6|95723.5|95685.3|95704.5|95664.2|60
1646132660000|2022-03-01 11:04:20|95709.8|95684.8|95705.1|95680.1|95722.3|95684.8|95703.1|95667|35
1646132670000|2022-03-01 11:04:30|95703.4|95678.4|95720.1|95670.1|95722.5|95680.2|95703.2|95669|35
1646132680000|2022-03-01 11:04:40|95719.9|95669.9|95700.9|95675.9|95721.9|95676.1|95699|95661.7|39
1646132690000|2022-03-01 11:04:50|95700.7|95675.7|95712.3|95662.3|95717.9|95676.6|95697.1|95658.6|57
1646132700000|2022-03-01 11:05:00|95712.4|95662.4|95699.9|95674.9|95712.4|95674.9|95688.7|95651.6|56
1646132710000|2022-03-01 11:05:10|95700.5|95675.5|95692.8|95642.8|95707.6|95675.5|95679.2|95639.4|63
1646132720000|2022-03-01 11:05:20|95692.7|95642.7|95679.8|95629.8|95697.1|95659.1|95669.2|95627|67
1646132730000|2022-03-01 11:05:30|95666.5|95641.5|95689|95639|95691|95651.3|95665.5|95638.7|62
1646132740000|2022-03-01 11:05:40|95688.9|95638.9|95706.5|95681.5|95717.1|95681.5|95672|95636.3|65
1646132750000|2022-03-01 11:05:50|95705.6|95680.6|95709.4|95659.4|95714.1|95683.1|95701.2|95659.4|46
1646132760000|2022-03-01 11:06:00|95694.2|95669.2|95686|95661|95707.3|95670.9|95683.3|95648.9|60
1646132770000|2022-03-01 11:06:10|95686.3|95661.3|95695.3|95645.3|95700.4|95666.8|95686.3|95644.8|57
1646132780000|2022-03-01 11:06:20|95695.9|95645.9|95689.2|95664.2|95703.8|95664.4|95686.3|95643.6|58
1646132790000|2022-03-01 11:06:30|95701.6|95651.6|95692.9|95642.9|95704.7|95665.5|95683.3|95642.2|62
1646132800000|2022-03-01 11:06:40|95680.2|95655.2|95695|95645|95698.1|95660.1|95675.9|95644.1|55
1646132810000|2022-03-01 11:06:50|95695.6|95645.6|95678.7|95653.7|95705|95659.4|95675.6|95639.1|68
1646132820000|2022-03-01 11:07:00|95679.2|95654.2|95678.2|95653.2|95693.1|95656.4|95675.2|95636.8|53
1646132830000|2022-03-01 11:07:10|95678.7|95653.7|95692.1|95642.1|95696.5|95658|95675.6|95640.4|56
1646132840000|2022-03-01 11:07:20|95693.1|95643.1|95690.3|95640.3|95696.1|95646.1|95689.5|95639.5|60
1646132850000|2022-03-01 11:07:30|95690.4|95640.4|95651.2|95601.2|95697.4|95655.2|95645.7|95597.1|54
1646132860000|2022-03-01 11:07:40|95652.3|95602.3|95657.6|95607.6|95659|95609|95650.6|95600.6|58
1646132870000|2022-03-01 11:07:50|95657.8|95607.8|95663.4|95613.4|95667.3|95628.6|95644.5|95607|58
1646132880000|2022-03-01 11:08:00|95663.7|95613.7|95662.5|95612.5|95663.7|95613.7|95661.2|95611.2|41
1646132890000|2022-03-01 11:08:10|95661.6|95611.6|95657.1|95607.1|95661.6|95621.4|95643.7|95606.3|44
1646132900000|2022-03-01 11:08:20|95656.8|95606.8|95667.3|95617.3|95669.6|95627|95651.1|95601.1|64
1646132910000|2022-03-01 11:08:30|95667.5|95617.5|95644|95619|95669.2|95619.2|95640.3|95602.4|65
1646132920000|2022-03-01 11:08:40|95643.6|95618.6|95639.8|95614.8|95660.8|95622.6|95638.1|95602.5|61
1646132930000|2022-03-01 11:08:50|95639.7|95614.7|95634.3|95609.3|95652.5|95618.7|95634.3|95598.1|65
1646132940000|2022-03-01 11:09:00|95634.5|95609.5|95632.5|95582.5|95647.2|95609.5|95621.9|95582.5|65
1646132950000|2022-03-01 11:09:10|95632.8|95582.8|95630|95580|95634.5|95584.5|95627.1|95577.1|53
1646132960000|2022-03-01 11:09:20|95629.3|95579.3|95624.6|95574.6|95633|95583|95622.7|95572.7|67
1646132970000|2022-03-01 11:09:30|95625.5|95575.5|95621.3|95571.3|95625.9|95581.2|95605.5|95561.2|56
1646132980000|2022-03-01 11:09:40|95621.1|95571.1|95615.4|95590.4|95626.1|95591.8|95613.9|95571.1|47
1646132990000|2022-03-01 11:09:50|95613.9|95588.9|95621.3|95596.3|95628.7|95596.8|95612.1|95574.8|51
1646133000000|2022-03-01 11:10:00|95619.7|95594.7|95618.6|95593.6|95632.2|95595.2|95616.8|95580.7|47
1646133010000|2022-03-01 11:10:10|95618.5|95593.5|95617.1|95592.1|95620.3|95595.3|95613.5|95588.5|49
1646133020000|2022-03-01 11:10:20|95617|95592|95619|95594|95626.5|95595.2|95612.8|95574.3|49
1646133030000|2022-03-01 11:10:30|95618.3|95593.3|95614.3|95564.3|95620.4|95595.4|95602.1|95563.5|47
1646133040000|2022-03-01 11:10:40|95615.2|95565.2|95608.5|95583.5|95616.8|95585.6|95599.5|95562.3|58
1646133050000|2022-03-01 11:10:50|95608.2|95583.2|95608.7|95583.7|95620.6|95585.1|95604.3|95567.6|59
1646133060000|2022-03-01 11:11:00|95608.8|95583.8|95633.9|95583.9|95634.3|95596.5|95607.5|95582.5|62
1646133070000|2022-03-01 11:11:10|95635|95585|95619.6|95594.6|95635|95594.9|95615.1|95576.9|54
1646133080000|2022-03-01 11:11:20|95620|95595|95622.2|95597.2|95633.6|95600.1|95619.8|95582.9|49
1646133090000|2022-03-01 11:11:30|95622.4|95597.4|95632.5|95607.5|95644.9|95613.5|95621.8|95593.9|64
1646133100000|2022-03-01 11:11:40|95630|95605|95633.5|95608.5|95636|95611|95629.2|95604.2|50
1646133110000|2022-03-01 11:11:50|95634.9|95609.9|95647.8|95622.8|95659.6|95623.6|95634.9|95597.6|53
1646133120000|2022-03-01 11:12:00|95661.1|95611.1|95633.1|95608.1|95664.6|95626.6|95633.1|95607|53
1646133130000|2022-03-01 11:12:10|95645.6|95595.6|95615.8|95590.8|95646.8|95596.8|95614.8|95577.7|56
1646133140000|2022-03-01 11:12:20|95615.6|95590.6|95642.1|95592.1|95642.1|95598.3|95615.6|95577.8|65
1646133150000|2022-03-01 11:12:30|95642.2|95592.2|95647.7|95597.7|95650.4|95600.4|95640.2|95590.2|51
1646133160000|2022-03-01 11:12:40|95648.1|95598.1|95653.5|95603.5|95654.9|95617.2|95641.5|95593.4|60
1646133170000|2022-03-01 11:12:50|95653.4|95603.4|95624.8|95599.8|95654.1|95614.2|95623.5|95593.3|51
1646133180000|2022-03-01 11:13:00|95624.5|95599.5|95636.8|95586.8|95637.3|95600.1|95618.8|95580.1|64
1646133190000|2022-03-01 11:13:10|95637.1|95587.1|95619.7|95569.7|95637.9|95597.1|95605.7|95569.2|70
1646133200000|2022-03-01 11:13:20|95619.9|95569.9|95574.9|95524.9|95621.7|95581.2|95562.9|95522.4|62
1646133210000|2022-03-01 11:13:30|95575|95525|95575.5|95550.5|95590.2|95551.2|95568.8|95518.8|61
1646133220000|2022-03-01 11:13:40|95573|95548|95587|95537|95590.1|95551.6|95573|95535.1|49
1646133230000|2022-03-01 11:13:50|95586.9|95536.9|95597.9|95547.9|95598.1|95548.1|95578.2|95528.2|53
1646133240000|2022-03-01 11:14:00|95597.2|95547.2|95587.1|95537.1|95597.7|95547.7|95569.6|95532|60
1646133250000|2022-03-01 11:14:10|95587|95537|95579.4|95554.4|95593.1|95555.1|95576.5|95535.4|48
1646133260000|2022-03-01 11:14:20|95579.7|95554.7|95607.9|95557.9|95607.9|95564.6|95577.7|95540.1|45
1646133270000|2022-03-01 11:14:30|95611.7|95561.7|95612.1|95562.1|95612.4|95573.8|95593.4|95555.3|64
1646133280000|2022-03-01 11:14:40|95612|95562|95609.1|95559.1|95612.1|95562.1|95609.1|95559.1|33
1646133290000|2022-03-01 11:14:50|95609.4|95559.4|95611.8|95561.8|95617.4|95567.4|95607.7|95557.7|50
1646133300000|2022-03-01 11:15:00|95612|95562|95597.5|95547.5|95622.2|95572.2|95597.3|95547.3|60
1646133310000|2022-03-01 11:15:10|95598.4|95548.4|95585|95535|95598.4|95553.9|95574.7|95524.7|65
1646133320000|2022-03-01 11:15:20|95585.2|95535.2|95596.9|95546.9|95597.1|95557.5|95582.5|95535|53
1646133330000|2022-03-01 11:15:30|95597.3|95547.3|95598.8|95548.8|95599.9|95561.2|95584.5|95546.3|38
1646133340000|2022-03-01 11:15:40|95587.6|95562.6|95591.8|95566.8|95606|95568.2|95587.6|95539.2|66
1646133350000|2022-03-01 11:15:50|95592.1|95567.1|95606|95581|95623.1|95583.4|95592.1|95567.1|51
1646133360000|2022-03-01 11:16:00|95616.8|95566.8|95604.9|95554.9|95616.8|95575.8|95590.8|95553.2|56
1646133370000|2022-03-01 11:16:10|95605.3|95555.3|95599.7|95549.7|95605.3|95561|95583.4|95545.5|63
1646133380000|2022-03-01 11:16:20|95600.1|95550.1|95601.8|95551.8|95603.7|95553.7|95599.4|95549.4|44
1646133390000|2022-03-01 11:16:30|95601.9|95551.9|95602.7|95552.7|95602.7|95555.9|95580.9|95542.9|55
1646133400000|2022-03-01 11:16:40|95602.8|95552.8|95586.4|95561.4|95602.8|95561.6|95583.4|95545.2|63
1646133410000|2022-03-01 11:16:50|95581.7|95556.7|95587.2|95537.2|95598.3|95558.7|95574.2|95537.2|48
1646133420000|2022-03-01 11:17:00|95587.6|95537.6|95575.1|95525.1|95587.9|95549.9|95560|95522.4|60
1646133430000|2022-03-01 11:17:10|95575|95525|95566.3|95516.3|95577.3|95538.3|95560.2|95514.5|60
1646133440000|2022-03-01 11:17:20|95565.6|95515.6|95556.3|95506.3|95570.9|95520.9|95556.3|95506.3|58
1646133450000|2022-03-01 11:17:30|95556.6|95506.6|95588.9|95538.9|95590|95540|95552.7|95502.7|60
1646133460000|2022-03-01 11:17:40|95589|95539|95595.7|95545.7|95597.4|95557.3|95576.4|95538.8|57
1646133470000|2022-03-01 11:17:50|95595.3|95545.3|95601.2|95551.2|95602.4|95562.5|95587.4|95545.3|50
1646133480000|2022-03-01 11:18:00|95600.9|95550.9|95598.9|95548.9|95606.8|95569.7|95583.5|95548.9|62
1646133490000|2022-03-01 11:18:10|95597.8|95547.8|95589.7|95539.7|95598.4|95560.4|95579.8|95539.7|62
1646133500000|2022-03-01 11:18:20|95589.5|95539.5|95594|95569|95609|95569.6|95589.5|95539.5|61
1646133510000|2022-03-01 11:18:30|95594.2|95569.2|95606.6|95556.6|95608|95569.2|95590.3|95551.8|59
1646133520000|2022-03-01 11:18:40|95606.5|95556.5|95600.5|95550.5|95606.5|95556.5|95596.9|95546.9|52
1646133530000|2022-03-01 11:18:50|95600.4|95550.4|95602.1|95552.1|95603.2|95553.2|95597.3|95547.3|42
1646133540000|2022-03-01 11:19:00|95601.2|95551.2|95606.5|95556.5|95606.9|95556.9|95597.6|95547.6|60
1646133550000|2022-03-01 11:19:10|95606.2|95556.2|95599.1|95549.1|95606.9|95556.9|95597.4|95547.4|57
1646133560000|2022-03-01 11:19:20|95599.9|95549.9|95597.6|95547.6|95600.9|95550.9|95592.6|95542.6|51
1646133570000|2022-03-01 11:19:30|95598.3|95548.3|95596.8|95546.8|95600.5|95550.5|95595|95545|53
1646133580000|2022-03-01 11:19:40|95596.7|95546.7|95599.4|95549.4|95601.1|95551.1|95595.2|95545.2|52
1646133590000|2022-03-01 11:19:50|95599.9|95549.9|95601.8|95551.8|95604.3|95554.3|95597.6|95547.6|57
1646133600000|2022-03-01 11:20:00|95600.2|95550.2|95585.2|95535.2|95604.2|95554.2|95574.8|95524.8|59
1646133610000|2022-03-01 11:20:10|95585.8|95535.8|95589.4|95539.4|95589.4|95539.4|95582.9|95532.9|44
1646133620000|2022-03-01 11:20:20|95589.1|95539.1|95583.9|95533.9|95597.1|95547.1|95583|95533|51
1646133630000|2022-03-01 11:20:30|95583.5|95533.5|95589.3|95539.3|95590.4|95540.4|95581.6|95531.6|45
1646133640000|2022-03-01 11:20:40|95588.7|95538.7|95578|95528|95590.4|95540.4|95575.7|95525.7|53
1646133650000|2022-03-01 11:20:50|95578.3|95528.3|95575|95525|95581.4|95531.4|95571.5|95521.5|51
1646133660000|2022-03-01 11:21:00|95577.4|95527.4|95590.5|95540.5|95591.7|95541.7|95576.6|95526.6|62
1646133670000|2022-03-01 11:21:10|95591.2|95541.2|95599.9|95549.9|95600.8|95550.8|95591|95541|59
1646133680000|2022-03-01 11:21:20|95601.2|95551.2|95601.5|95551.5|95603.8|95560.6|95585.6|95536.4|65
1646133690000|2022-03-01 11:21:30|95602|95552|95601.2|95551.2|95610|95571.5|95594.3|95549.5|58
1646133700000|2022-03-01 11:21:40|95601.7|95551.7|95588.2|95538.2|95603.8|95553.8|95588.2|95538.2|52
1646133710000|2022-03-01 11:21:50|95588.3|95538.3|95596.5|95546.5|95597.2|95547.2|95582.2|95532.2|53
1646133720000|2022-03-01 11:22:00|95597.2|95547.2|95602.5|95552.5|95604.7|95564|95587.4|95544.5|49
1646133730000|2022-03-01 11:22:10|95600.8|95550.8|95605.2|95555.2|95606.3|95556.3|95600.8|95550.8|50
1646133740000|2022-03-01 11:22:20|95604.9|95554.9|95590.3|95565.3|95605.4|95568.7|95589.9|95552.4|51
1646133750000|2022-03-01 11:22:30|95589.9|95564.9|95584.5|95559.5|95606.2|95569.2|95584.5|95547.6|53
1646133760000|2022-03-01 11:22:40|95584.3|95559.3|95601.6|95551.6|95602.3|95564.2|95584.1|95542.5|52
1646133770000|2022-03-01 11:22:50|95600.2|95550.2|95594.4|95544.4|95600.5|95558.4|95575.1|95536.2|64
1646133780000|2022-03-01 11:23:00|95594.2|95544.2|95591.5|95541.5|95594.6|95550.9|95575.9|95536.7|61
1646133790000|2022-03-01 11:23:10|95592.2|95542.2|95573|95548|95594.7|95549.5|95570.3|95536.2|56
1646133800000|2022-03-01 11:23:20|95573.8|95548.8|95589.3|95539.3|95592|95550.8|95572.5|95536.1|63
1646133810000|2022-03-01 11:23:30|95587.7|95537.7|95580.4|95530.4|95587.8|95552.3|95565.7|95529|48
1646133820000|2022-03-01 11:23:40|95581.8|95531.8|95569|95519|95583|95533|95569|95519|47
1646133830000|2022-03-01 11:23:50|95569.2|95519.2|95559.9|95509.9|95569.4|95525.9|95549.1|95508|40
1646133840000|2022-03-01 11:24:00|95559.7|95509.7|95570.7|95520.7|95572.2|95524.3|95546.5|95508.4|52
1646133850000|2022-03-01 11:24:10|95570.9|95520.9|95557|95532|95571.6|95533.3|95557|95518.5|54
1646133860000|2022-03-01 11:24:20|95556.6|95531.6|95571.4|95521.4|95573.1|95535.4|95554.6|95519.7|49
1646133870000|2022-03-01 11:24:30|95571.7|95521.7|95583.1|95533.1|95583.1|95545.8|95558.1|95521|43
1646133880000|2022-03-01 11:24:40|95582.4|95532.4|95586.8|95536.8|95588.4|95548.7|95572.7|95532|41
1646133890000|2022-03-01 11:24:50|95586.6|95536.6|95593.4|95543.4|95594.3|95554.8|95578.5|95536.6|53
1646133900000|2022-03-01 11:25:00|95592.9|95542.9|95578.2|95528.2|95592.9|95542.9|95558.5|95521.1|48
1646133910000|2022-03-01 11:25:10|95564.7|95539.7|95584.2|95534.2|95589.2|95551.3|95564.3|95526.5|48
1646133920000|2022-03-01 11:25:20|95583.9|95533.9|95578.6|95553.6|95590.2|95555.1|95573.7|95533.9|47
1646133930000|2022-03-01 11:25:30|95593.3|95543.3|95580.7|95530.7|95594.4|95544.4|95578.6|95528.6|58
1646133940000|2022-03-01 11:25:40|95581|95531|95569.2|95544.2|95581|95546.8|95566.2|95531|43
1646133950000|2022-03-01 11:25:50|95568.3|95543.3|95567.6|95542.6|95569.6|95544.6|95567.3|95542.3|40
1646133960000|2022-03-01 11:26:00|95569.6|95544.6|95590.6|95540.6|95591.5|95550|95567.8|95527.6|51
1646133970000|2022-03-01 11:26:10|95590.8|95540.8|95592.7|95542.7|95594.8|95557.4|95579.4|95535.1|53
1646133980000|2022-03-01 11:26:20|95592.8|95542.8|95589.5|95539.5|95596.2|95556.8|95576.5|95538.2|56
1646133990000|2022-03-01 11:26:30|95589.8|95539.8|95591.6|95541.6|95592.6|95558.2|95575.5|95536.9|69
1646134000000|2022-03-01 11:26:40|95590.5|95540.5|95592.5|95542.5|95598.5|95559.1|95578.5|95537.9|54
1646134010000|2022-03-01 11:26:50|95593|95543|95592|95542|95594.2|95558.5|95575.3|95536.7|62
1646134020000|2022-03-01 11:27:00|95591.5|95541.5|95589|95539|95598.4|95559.1|95581.6|95539|55
1646134030000|2022-03-01 11:27:10|95588.9|95538.9|95576.6|95551.6|95590.1|95556|95573.9|95536.8|56
1646134040000|2022-03-01 11:27:20|95577.1|95552.1|95641.6|95591.6|95641.9|95602.2|95568.9|95528|68
1646134050000|2022-03-01 11:27:30|95641|95591|95635.3|95585.3|95642.7|95605.3|95625|95585.3|49
1646134060000|2022-03-01 11:27:40|95636.9|95586.9|95636.8|95586.8|95638.1|95597.2|95618.4|95579.8|55
1646134070000|2022-03-01 11:27:50|95636|95586|95617.5|95567.5|95639|95591.3|95612.3|95566.2|50
1646134080000|2022-03-01 11:28:00|95618.5|95568.5|95626|95576|95626|95576|95614.8|95564.8|64
1646134090000|2022-03-01 11:28:10|95625.9|95575.9|95617.2|95567.2|95627.2|95592.3|95604.8|95567.2|53
1646134100000|2022-03-01 11:28:20|95618|95568|95607.9|95557.9|95618.1|95581.4|95601.3|95555.6|54
1646134110000|2022-03-01 11:28:30|95607.8|95557.8|95612.3|95562.3|95613.6|95576.8|95599.3|95557.6|51
1646134120000|2022-03-01 11:28:40|95612.1|95562.1|95598.1|95548.1|95613.8|95565.1|95588.7|95546.9|49
1646134130000|2022-03-01 11:28:50|95597.8|95547.8|95592|95542|95597.8|95553.6|95576.9|95535.7|54
1646134140000|2022-03-01 11:29:00|95591.7|95541.7|95587.2|95537.2|95591.7|95550.3|95572.5|95532.1|67
1646134150000|2022-03-01 11:29:10|95587.3|95537.3|95574.3|95524.3|95588.1|95538.1|95569.1|95519.1|67
1646134160000|2022-03-01 11:29:20|95573|95523|95577.6|95527.6|95579.2|95529.2|95571.3|95521.3|57
1646134170000|2022-03-01 11:29:30|95578.1|95528.1|95578.7|95528.7|95582|95532|95577.2|95527.2|43
1646134180000|2022-03-01 11:29:40|95579.5|95529.5|95569.8|95519.8|95579.7|95529.7|95568|95518|46
1646134190000|2022-03-01 11:29:50|95568.7|95518.7|95556.4|95506.4|95569.3|95519.3|95556.4|95506.4|66
1646134200000|2022-03-01 11:30:00|95556.8|95506.8|95553.4|95503.4|95558.2|95521.7|95543.5|95499.8|65
1646134210000|2022-03-01 11:30:10|95553.1|95503.1|95565.4|95515.4|95571|95521|95542.5|95503.1|69
1646134220000|2022-03-01 11:30:20|95565.3|95515.3|95559.1|95509.1|95565.9|95515.9|95558.6|95508.6|49
1646134230000|2022-03-01 11:30:30|95558.3|95508.3|95557.8|95507.8|95563|95516.4|95541.4|95500.5|56
1646134240000|2022-03-01 11:30:40|95561.2|95511.2|95549.8|95499.8|95562.9|95512.9|95545.8|95495.8|59
1646134250000|2022-03-01 11:30:50|95550.1|95500.1|95549.8|95499.8|95556.2|95506.2|95548|95498|59
1646134260000|2022-03-01 11:31:00|95550.8|95500.8|95536.7|95486.7|95551.9|95509.4|95533.9|95486.7|50
1646134270000|2022-03-01 11:31:10|95537.7|95487.7|95528.4|95478.4|95537.7|95496.9|95521.9|95475.6|61
1646134280000|2022-03-01 11:31:20|95527.4|95477.4|95538.3|95488.3|95539|95489|95526.9|95476.9|50
1646134290000|2022-03-01 11:31:30|95538|95488|95528.7|95478.7|95541.4|95502.2|95524.1|95478|57
1646134300000|2022-03-01 11:31:40|95532.8|95482.8|95511.8|95486.8|95541.7|95491.7|95511.7|95476.5|67
1646134310000|2022-03-01 11:31:50|95515.4|95490.4|95524.8|95474.8|95526.8|95490.4|95514.5|95464.5|71
1646134320000|2022-03-01 11:32:00|95524.7|95474.7|95533.3|95483.3|95536.9|95496.8|95519.1|95471.7|67
1646134330000|2022-03-01 11:32:10|95532.9|95482.9|95530.3|95480.3|95536.7|95492.9|95516.5|95475.3|60
1646134340000|2022-03-01 11:32:20|95530.4|95480.4|95504.7|95479.7|95531.8|95494.3|95502.3|95464.7|63
1646134350000|2022-03-01 11:32:30|95504.3|95479.3|95520.4|95470.4|95521.1|95486.6|95504.3|95463.8|51
1646134360000|2022-03-01 11:32:40|95520.7|95470.7|95524.2|95474.2|95524.8|95486|95508|95466.1|45
1646134370000|2022-03-01 11:32:50|95523.7|95473.7|95518.8|95468.8|95526.2|95488.3|95504.8|95464.6|36
1646134380000|2022-03-01 11:33:00|95518.7|95468.7|95525.4|95475.4|95525.7|95487.6|95505.5|95467.3|53
1646134390000|2022-03-01 11:33:10|95521.2|95471.2|95500.1|95475.1|95521.2|95479.9|95497.7|95459.2|59
1646134400000|2022-03-01 11:33:20|95500.6|95475.6|95503.6|95453.6|95507|95475.6|95491.9|95451.6|44
1646134410000|2022-03-01 11:33:30|95504.5|95454.5|95479.8|95429.8|95508.7|95472.4|95476.6|95426.6|63
1646134420000|2022-03-01 11:33:40|95480.7|95430.7|95471.4|95446.4|95487.7|95451.1|95471.4|95430.7|43
1646134430000|2022-03-01 11:33:50|95482.1|95432.1|95467.7|95417.7|95482.1|95437.7|95448.4|95408.4|68
1646134440000|2022-03-01 11:34:00|95466|95416|95459.5|95409.5|95468.9|95418.9|95445.9|95395.9|62
1646134450000|2022-03-01 11:34:10|95460.6|95410.6|95461.5|95411.5|95463.2|95413.2|95458.8|95408.8|51
1646134460000|2022-03-01 11:34:20|95464|95414|95477|95427|95477.1|95437.7|95462.3|95414|47
1646134470000|2022-03-01 11:34:30|95475.5|95425.5|95471.9|95421.9|95476.3|95426.3|95471.8|95421.8|40
1646134480000|2022-03-01 11:34:40|95459.9|95434.9|95458.2|95408.2|95473.4|95434.9|95441.9|95402.4|55
1646134490000|2022-03-01 11:34:50|95458.3|95408.3|95451.4|95401.4|95459.6|95409.6|95447.2|95397.2|50
1646134500000|2022-03-01 11:35:00|95451.7|95401.7|95448|95398|95452|95402|95440.8|95390.8|52
1646134510000|2022-03-01 11:35:10|95447.3|95397.3|95439.5|95389.5|95447.3|95397.3|95436.2|95386.2|50
1646134520000|2022-03-01 11:35:20|95438.4|95388.4|95427.6|95377.6|95446.4|95398.7|95423.7|95375.3|59
1646134530000|2022-03-01 11:35:30|95428.1|95378.1|95437.1|95387.1|95440.4|95390.4|95427.5|95377.5|52
1646134540000|2022-03-01 11:35:40|95437|95387|95427.7|95377.7|95440.2|95394.8|95416.4|95377.7|56
1646134550000|2022-03-01 11:35:50|95428.3|95378.3|95441.1|95391.1|95441.8|95403.9|95428.3|95378.3|42
1646134560000|2022-03-01 11:36:00|95440.9|95390.9|95446.4|95396.4|95447.2|95407.7|95432.7|95390.3|53
1646134570000|2022-03-01 11:36:10|95446.5|95396.5|95446.1|95396.1|95448.8|95409.5|95434.5|95394.9|54
1646134580000|2022-03-01 11:36:20|95447|95397|95457.8|95407.8|95458.7|95408.7|95445.8|95395.8|49
1646134590000|2022-03-01 11:36:30|95456.7|95406.7|95450.2|95400.2|95463.5|95423.7|95441.2|95398.5|63
1646134600000|2022-03-01 11:36:40|95450.3|95400.3|95452.4|95402.4|95453.7|95403.7|95448.3|95398.3|44
1646134610000|2022-03-01 11:36:50|95452.2|95402.2|95446.4|95396.4|95452.5|95402.5|95440.6|95390.6|56
1646134620000|2022-03-01 11:37:00|95446.2|95396.2|95433.6|95383.6|95447.5|95401.7|95419.7|95382.1|61
1646134630000|2022-03-01 11:37:10|95433.7|95383.7|95436.3|95386.3|95436.3|95398.3|95422.8|95383.2|52
1646134640000|2022-03-01 11:37:20|95436.5|95386.5|95437.5|95387.5|95439.5|95403.5|95420.6|95382.8|60
1646134650000|2022-03-01 11:37:30|95437.4|95387.4|95427|95402|95442|95404.5|95427|95387.4|44
1646134660000|2022-03-01 11:37:40|95427.4|95402.4|95443|95393|95444.9|95409.8|95427.1|95392.1|65
1646134670000|2022-03-01 11:37:50|95446.9|95396.9|95444.5|95394.5|95446.9|95396.9|95442.2|95392.2|52
1646134680000|2022-03-01 11:38:00|95443.9|95393.9|95464.8|95414.8|95468.8|95418.8|95435.1|95392.8|53
1646134690000|2022-03-01 11:38:10|95465|95415|95489.3|95439.3|95492.5|95453.1|95461.2|95411.2|55
1646134700000|2022-03-01 11:38:20|95489.9|95439.9|95485.4|95435.4|95494.1|95449.7|95472.5|95432|59
1646134710000|2022-03-01 11:38:30|95487.7|95437.7|95491.4|95441.4|95492.5|95454.6|95479.4|95434|51
1646134720000|2022-03-01 11:38:40|95491.8|95441.8|95486.4|95461.4|95497.1|95461.4|95486.4|95437.4|42
1646134730000|2022-03-01 11:38:50|95488.8|95463.8|95506.7|95456.7|95508.4|95470.5|95488.8|95448.1|51
1646134740000|2022-03-01 11:39:00|95506.6|95456.6|95505.8|95455.8|95510|95460|95502.6|95452.6|50
1646134750000|2022-03-01 11:39:10|95505.7|95455.7|95505.8|95455.8|95509.5|95459.5|95504.1|95454.1|49
1646134760000|2022-03-01 11:39:20|95505.7|95455.7|95501.1|95451.1|95506|95456|95501|95451|54
1646134770000|2022-03-01 11:39:30|95500.9|95450.9|95500.6|95450.6|95503.2|95453.2|95497.5|95447.5|55
1646134780000|2022-03-01 11:39:40|95500.7|95450.7|95501.2|95451.2|95503.5|95453.5|95500.2|95450.2|40
1646134790000|2022-03-01 11:39:50|95501.4|95451.4|95521.8|95471.8|95522.5|95472.5|95501.2|95451.2|49
1646134800000|2022-03-01 11:40:00|95523|95473|95522.3|95472.3|95527.5|95491.9|95504.1|95470.6|48
1646134810000|2022-03-01 11:40:10|95525.1|95475.1|95514.5|95464.5|95525.2|95486.6|95505.9|95464.5|52
1646134820000|2022-03-01 11:40:20|95515|95465|95506.7|95481.7|95522.6|95488.4|95502|95463.8|46
1646134830000|2022-03-01 11:40:30|95505.8|95480.8|95510.9|95485.9|95523.8|95487.7|95505.8|95471.8|26
1646134840000|2022-03-01 11:40:40|95511.5|95486.5|95564|95514|95564|95514|95510.7|95474|60
1646134850000|2022-03-01 11:40:50|95564.9|95514.9|95562.4|95512.4|95565.6|95530.6|95547.3|95509.3|45
1646134860000|2022-03-01 11:41:00|95562.3|95512.3|95559.3|95509.3|95562.4|95528.6|95545.3|95506.8|52
1646134870000|2022-03-01 11:41:10|95559.6|95509.6|95544.8|95519.8|95559.6|95522.3|95541.7|95502.1|51
1646134880000|2022-03-01 11:41:20|95544.7|95519.7|95568.5|95518.5|95570.2|95528.1|95542.6|95515.7|46
1646134890000|2022-03-01 11:41:30|95575|95525|95575|95525|95580.2|95545.2|95557.3|95514.6|53
1646134900000|2022-03-01 11:41:40|95561.3|95536.3|95560|95535|95573.6|95539.3|95558|95520|56
1646134910000|2022-03-01 11:41:50|95560.7|95535.7|95560.5|95535.5|95571.4|95538.2|95557|95520.1|51
1646134920000|2022-03-01 11:42:00|95558.5|95533.5|95558.1|95533.1|95571.6|95535.3|95556.8|95520|45
1646134930000|2022-03-01 11:42:10|95558.4|95533.4|95554.2|95529.2|95568.9|95534.2|95553.3|95515.1|60
1646134940000|2022-03-01 11:42:20|95554.9|95529.9|95546|95496|95554.9|95529.9|95535.7|95494.4|64
1646134950000|2022-03-01 11:42:30|95545.7|95495.7|95544.8|95494.8|95547.2|95497.2|95540.9|95490.9|50
1646134960000|2022-03-01 11:42:40|95544.7|95494.7|95526.8|95476.8|95545.8|95497.3|95519.1|95469.1|56
1646134970000|2022-03-01 11:42:50|95526.2|95476.2|95539.7|95489.7|95540.6|95490.6|95526.2|95476.2|52
1646134980000|2022-03-01 11:43:00|95539.4|95489.4|95543.8|95493.8|95543.8|95493.8|95537.3|95487.3|44
1646134990000|2022-03-01 11:43:10|95543.4|95493.4|95554.2|95504.2|95554.2|95504.2|95541.5|95491.5|44
1646135000000|2022-03-01 11:43:20|95554.4|95504.4|95553.9|95503.9|95558.7|95521.1|95541.4|95501.1|42
1646135010000|2022-03-01 11:43:30|95553.5|95503.5|95559.2|95509.2|95564.9|95514.9|95553.5|95503.5|42
1646135020000|2022-03-01 11:43:40|95549.6|95524.6|95551.2|95501.2|95559.9|95525|95546.7|95500.8|51
1646135030000|2022-03-01 11:43:50|95551.6|95501.6|95563.3|95513.3|95564.9|95514.9|95551.6|95501.6|45
1646135040000|2022-03-01 11:44:00|95563.2|95513.2|95567.9|95517.9|95573|95523|95563|95513|53
1646135050000|2022-03-01 11:44:10|95567.1|95517.1|95571.8|95521.8|95572.6|95522.6|95567.1|95517.1|40
1646135060000|2022-03-01 11:44:20|95571.5|95521.5|95573.1|95523.1|95574.3|95524.3|95569.1|95519.1|47
1646135070000|2022-03-01 11:44:30|95574.9|95524.9|95556.3|95506.3|95574.9|95534.7|95550.3|95506.2|58
1646135080000|2022-03-01 11:44:40|95557.7|95507.7|95553.7|95503.7|95563|95513|95553.7|95503.7|48
1646135090000|2022-03-01 11:44:50|95554.3|95504.3|95559.1|95509.1|95561.6|95511.6|95552.1|95502.1|54
1646135100000|2022-03-01 11:45:00|95560.1|95510.1|95559|95509|95563|95513|95557.9|95507.9|50
1646135110000|2022-03-01 11:45:10|95558.5|95508.5|95570.2|95520.2|95572.4|95522.4|95558.5|95508.5|45
1646135120000|2022-03-01 11:45:20|95570.5|95520.5|95560.7|95510.7|95570.9|95520.9|95557.1|95507.1|50
1646135130000|2022-03-01 11:45:30|95562.9|95512.9|95555.2|95505.2|95562.9|95523|95544|95504.5|47
1646135140000|2022-03-01 11:45:40|95555.3|95505.3|95541.2|95516.2|95556|95516.2|95539.6|95494.6|53
1646135150000|2022-03-01 11:45:50|95542.6|95517.6|95559.4|95509.4|95559.4|95521.6|95542.6|95502.2|55
1646135160000|2022-03-01 11:46:00|95559.8|95509.8|95569.6|95519.6|95569.8|95528|95546.7|95507.4|54
1646135170000|2022-03-01 11:46:10|95572.3|95522.3|95571.2|95521.2|95575.8|95538.7|95562.8|95521.2|38
1646135180000|2022-03-01 11:46:20|95571.8|95521.8|95572.3|95522.3|95573|95533.2|95555.7|95516.8|45
1646135190000|2022-03-01 11:46:30|95572.4|95522.4|95577.5|95527.5|95577.6|95539.9|95563.8|95521.1|40
1646135200000|2022-03-01 11:46:40|95578|95528|95598.2|95548.2|95605.4|95569.4|95578|95528|55
1646135210000|2022-03-01 11:46:50|95598.3|95548.3|95577.2|95552.2|95600|95557.3|95576.7|95542.2|45
1646135220000|2022-03-01 11:47:00|95577.3|95552.3|95590.9|95540.9|95591.2|95554.3|95573.5|95534.6|53
1646135230000|2022-03-01 11:47:10|95590|95540|95590|95540|95591.8|95554.4|95576.4|95537.1|53
1646135240000|2022-03-01 11:47:20|95577.7|95552.7|95579.4|95554.4|95593.9|95563.3|95577.7|95543.4|53
1646135250000|2022-03-01 11:47:30|95579.3|95554.3|95576.4|95551.4|95579.9|95554.9|95573.5|95548.5|49
1646135260000|2022-03-01 11:47:40|95577.9|95552.9|95572.9|95547.9|95588.6|95553.1|95568.2|95533.3|42
1646135270000|2022-03-01 11:47:50|95573|95548|95569.5|95544.5|95586.3|95549.9|95568.7|95534.3|39
1646135280000|2022-03-01 11:48:00|95568.5|95543.5|95592.9|95542.9|95592.9|95556.7|95568.5|95536.1|66
1646135290000|2022-03-01 11:48:10|95593.4|95543.4|95597.9|95547.9|95603.7|95563.9|95584.1|95543.4|47
1646135300000|2022-03-01 11:48:20|95598.1|95548.1|95589.8|95539.8|95599.8|95563.1|95573.9|95539.1|59
1646135310000|2022-03-01 11:48:30|95576|95551|95574.7|95549.7|95590.2|95553|95573.3|95535|56
1646135320000|2022-03-01 11:48:40|95575.4|95550.4|95573.4|95548.4|95575.8|95550.8|95572.5|95547.5|52
1646135330000|2022-03-01 11:48:50|95573.8|95548.8|95571.6|95546.6|95589.9|95551.6|95571.5|95537.2|46
1646135340000|2022-03-01 11:49:00|95572.6|95547.6|95540.1|95490.1|95575.7|95549.4|95525.1|95490.1|62
1646135350000|2022-03-01 11:49:10|95523.4|95498.4|95521.5|95496.5|95524.8|95499.8|95520.7|95495.7|30
1646135360000|2022-03-01 11:49:20|95522.4|95497.4|95544.4|95494.4|95549.1|95505.4|95520.5|95493|44
1646135370000|2022-03-01 11:49:30|95544.2|95494.2|95540.5|95490.5|95544.2|95505.2|95526.9|95489|39
1646135380000|2022-03-01 11:49:40|95540.8|95490.8|95547.1|95497.1|95548.3|95510.8|95530.5|95490.8|50
1646135390000|2022-03-01 11:49:50|95546.2|95496.2|95545.8|95495.8|95549.7|95499.7|95545.6|95495.6|35
1646135400000|2022-03-01 11:50:00|95546.2|95496.2|95547.9|95497.9|95548.2|95498.2|95544.7|95494.7|28
1646135410000|2022-03-01 11:50:10|95548|95498|95557.2|95507.2|95558.6|95518.9|95537.1|95496.1|45
1646135420000|2022-03-01 11:50:20|95556.8|95506.8|95593.3|95543.3|95593.3|95543.3|95556.6|95506.6|61
1646135430000|2022-03-01 11:50:30|95592.1|95542.1|95582.6|95557.6|95593.1|95558.3|95578.3|95538.4|57
1646135440000|2022-03-01 11:50:40|95583.3|95558.3|95606.6|95556.6|95606.6|95562.7|95579.9|95539.5|60
1646135450000|2022-03-01 11:50:50|95595|95570|95596.8|95571.8|95598.5|95573.5|95592.2|95567.2|53
1646135460000|2022-03-01 11:51:00|95596.1|95571.1|95615.7|95565.7|95618.5|95572.4|95589.2|95551.9|63
1646135470000|2022-03-01 11:51:10|95608.7|95583.7|95634.1|95584.1|95634.1|95596.3|95608.7|95577.8|62
1646135480000|2022-03-01 11:51:20|95634.9|95584.9|95641|95591|95641.2|95591.2|95630|95580|64
1646135490000|2022-03-01 11:51:30|95640.9|95590.9|95628|95603|95649.4|95611.7|95627.1|95590.8|62
1646135500000|2022-03-01 11:51:40|95626.7|95601.7|95634|95584|95637.9|95601.7|95614.5|95575.8|57
1646135510000|2022-03-01 11:51:50|95633.5|95583.5|95613.2|95563.2|95636.9|95590.9|95613.2|95563.2|58
1646135520000|2022-03-01 11:52:00|95614.7|95564.7|95616.8|95566.8|95619.5|95569.5|95610.7|95560.7|62
1646135530000|2022-03-01 11:52:10|95617.2|95567.2|95610.6|95585.6|95624.1|95585.6|95603.1|95565.2|66
1646135540000|2022-03-01 11:52:20|95612.9|95587.9|95623.5|95573.5|95635.8|95591.6|95608.5|95570.7|68
1646135550000|2022-03-01 11:52:30|95623.6|95573.6|95603|95578|95624.3|95586.9|95600.8|95562.9|66
1646135560000|2022-03-01 11:52:40|95602.8|95577.8|95594.9|95569.9|95615.6|95578|95594.1|95558.4|56
1646135570000|2022-03-01 11:52:50|95595|95570|95598.2|95548.2|95608.6|95571.6|95592.1|95542.1|56
1646135580000|2022-03-01 11:53:00|95597.5|95547.5|95593.2|95543.2|95605.7|95555.7|95591.9|95541.9|55
1646135590000|2022-03-01 11:53:10|95594|95544|95587.4|95562.4|95598.1|95563|95580.5|95542.6|53
1646135600000|2022-03-01 11:53:20|95586.5|95561.5|95622.7|95597.7|95641.3|95607.5|95586.5|95561.5|67
1646135610000|2022-03-01 11:53:30|95633|95583|95624.8|95599.8|95636.9|95602.6|95621.9|95579.4|62
1646135620000|2022-03-01 11:53:40|95623.9|95598.9|95626.7|95601.7|95628.6|95603.6|95623.4|95598.4|36
1646135630000|2022-03-01 11:53:50|95626.8|95601.8|95624.3|95599.3|95640.5|95607.6|95623.8|95589.5|49
1646135640000|2022-03-01 11:54:00|95624.6|95599.6|95634.7|95584.7|95636.2|95601.6|95622.5|95581.5|52
1646135650000|2022-03-01 11:54:10|95634.6|95584.6|95620.9|95595.9|95634.6|95595.9|95620.5|95580.5|43
1646135660000|2022-03-01 11:54:20|95620.5|95595.5|95652.2|95602.2|95652.9|95614.1|95620.5|95590.5|65
1646135670000|2022-03-01 11:54:30|95652.3|95602.3|95640.4|95590.4|95652.8|95616|95632.4|95590.4|53
1646135680000|2022-03-01 11:54:40|95641.6|95591.6|95602.9|95552.9|95642.2|95592.2|95602|95552|51
1646135690000|2022-03-01 11:54:50|95602.8|95552.8|95591.3|95566.3|95603.5|95566.5|95585|95549.9|51
1646135700000|2022-03-01 11:55:00|95591.1|95566.1|95623.6|95573.6|95630.7|95591.5|95589.7|95563.3|56
1646135710000|2022-03-01 11:55:10|95622.6|95572.6|95626.7|95576.7|95626.7|95576.7|95622.2|95572.2|45
1646135720000|2022-03-01 11:55:20|95627.6|95577.6|95632.1|95582.1|95632.5|95582.5|95625.4|95575.4|54
1646135730000|2022-03-01 11:55:30|95631.5|95581.5|95624.7|95574.7|95635.9|95591.9|95615.7|95574.5|62
1646135740000|2022-03-01 11:55:40|95624.4|95574.4|95617.9|95592.9|95629.4|95593.1|95615.2|95572.4|54
1646135750000|2022-03-01 11:55:50|95618.6|95593.6|95639.9|95589.9|95639.9|95594.4|95618.6|95579.8|49
1646135760000|2022-03-01 11:56:00|95640.4|95590.4|95604.5|95579.5|95641|95600.6|95600.9|95565.7|67
1646135770000|2022-03-01 11:56:10|95604.4|95579.4|95620.4|95570.4|95622.1|95581.4|95601.1|95561.1|61
1646135780000|2022-03-01 11:56:20|95620.2|95570.2|95618.7|95568.7|95623.7|95573.7|95618.1|95568.1|54
1646135790000|2022-03-01 11:56:30|95618.4|95568.4|95580.5|95555.5|95618.4|95568.4|95580.5|95542.9|59
1646135800000|2022-03-01 11:56:40|95580.3|95555.3|95570.1|95520.1|95596.5|95557.1|95568.8|95519.2|61
1646135810000|2022-03-01 11:56:50|95570.3|95520.3|95573.7|95523.7|95575.2|95525.2|95570.3|95520.3|58
1646135820000|2022-03-01 11:57:00|95573.6|95523.6|95572.5|95522.5|95579.6|95540.3|95565.2|95522.5|54
1646135830000|2022-03-01 11:57:10|95573.9|95523.9|95533.4|95508.4|95576.9|95526.9|95532.6|95499|62
1646135840000|2022-03-01 11:57:20|95534.1|95509.1|95527.9|95502.9|95548.2|95514|95525.6|95496.3|48
1646135850000|2022-03-01 11:57:30|95528|95503|95523|95498|95538.4|95503.4|95521.4|95483.8|39
1646135860000|2022-03-01 11:57:40|95523.7|95498.7|95526.4|95501.4|95526.4|95501.4|95522.3|95497.3|32
1646135870000|2022-03-01 11:57:50|95526.7|95501.7|95539.2|95489.2|95539.2|95502.5|95519.3|95477.7|39
1646135880000|2022-03-01 11:58:00|95538.6|95488.6|95544.2|95494.2|95545.2|95506.3|95527.2|95488.6|50
1646135890000|2022-03-01 11:58:10|95544.3|95494.3|95536.8|95511.8|95548.5|95513.6|95533.8|95492.8|40
1646135900000|2022-03-01 11:58:20|95537.6|95512.6|95547.1|95522.1|95558.8|95523|95537.5|95504.3|54
1646135910000|2022-03-01 11:58:30|95561.1|95511.1|95550.5|95525.5|95563.3|95527.1|95547.3|95509.1|47
1646135920000|2022-03-01 11:58:40|95547.9|95522.9|95553.9|95528.9|95567.3|95530.6|95546.3|95516.3|43
1646135930000|2022-03-01 11:58:50|95554|95529|95554.6|95529.6|95554.6|95529.6|95549|95524|48
1646135940000|2022-03-01 11:59:00|95554.5|95529.5|95541.5|95516.5|95556.8|95531.8|95541.5|95505.9|43
1646135950000|2022-03-01 11:59:10|95541.8|95516.8|95539.1|95489.1|95542|95516.8|95523.8|95487.9|55
1646135960000|2022-03-01 11:59:20|95538.7|95488.7|95525.4|95475.4|95543.5|95501.5|95515.1|95475.4|58
1646135970000|2022-03-01 11:59:30|95524.9|95474.9|95529.3|95479.3|95530|95480|95524.1|95474.1|50
1646135980000|2022-03-01 11:59:40|95530.2|95480.2|95536.7|95486.7|95538|95488|95530.2|95480.2|52
1646135990000|2022-03-01 11:59:50|95536.6|95486.6|95549.9|95499.9|95552.9|95514.4|95536.6|95486.6|57
1646136000000|2022-03-01 12:00:00|95551|95501|95531.8|95506.8|95553.2|95509.5|95527.7|95491.9|56
1646136010000|2022-03-01 12:00:10|95531.1|95506.1|95559.3|95509.3|95561.5|95523.7|95531.1|95501.8|51
1646136020000|2022-03-01 12:00:20|95560.2|95510.2|95564.7|95514.7|95564.7|95525.1|95549.4|95509.1|43
1646136030000|2022-03-01 12:00:30|95564.6|95514.6|95566.2|95541.2|95579.9|95543.8|95559.5|95514.6|60
1646136040000|2022-03-01 12:00:40|95566.1|95541.1|95573|95523|95577.6|95541.1|95561.9|95521.9|50
1646136050000|2022-03-01 12:00:50|95571.2|95521.2|95574.4|95524.4|95575.6|95530.2|95554.5|95516.6|54
1646136060000|2022-03-01 12:01:00|95575.1|95525.1|95574.9|95524.9|95579.7|95545.2|95563.4|95524.9|56
1646136070000|2022-03-01 12:01:10|95573.6|95523.6|95573.6|95523.6|95575.4|95536.7|95561.1|95522.7|43
1646136080000|2022-03-01 12:01:20|95573.5|95523.5|95576.9|95526.9|95579.6|95542.2|95562.3|95522.9|52
1646136090000|2022-03-01 12:01:30|95577.1|95527.1|95562.5|95537.5|95581|95545|95562.2|95523.9|47
1646136100000|2022-03-01 12:01:40|95562.8|95537.8|95561.5|95536.5|95565.4|95540.4|95558.1|95533.1|51
1646136110000|2022-03-01 12:01:50|95561.7|95536.7|95552.6|95527.6|95563.9|95538.9|95551.6|95526.6|41
1646136120000|2022-03-01 12:02:00|95553.4|95528.4|95525.4|95475.4|95560.2|95528.4|95525|95452.5|73
1646136130000|2022-03-01 12:02:10|95526.7|95476.7|95504.2|95479.2|95527.4|95483.9|95502.3|95466.1|57
1646136140000|2022-03-01 12:02:20|95503.4|95478.4|95519.6|95469.6|95520.8|95483.4|95499.8|95468.5|65
1646136150000|2022-03-01 12:02:30|95521|95471|95513|95488|95525|95488|95505.8|95467.6|52
1646136160000|2022-03-01 12:02:40|95510.8|95485.8|95516.7|95491.7|95527.7|95492.6|95507.3|95477.5|50
1646136170000|2022-03-01 12:02:50|95516.1|95491.1|95507.7|95482.7|95526.6|95492.5|95505.4|95468.2|51
1646136180000|2022-03-01 12:03:00|95507.6|95482.6|95519|95469|95519|95483.6|95505.5|95468.7|41
1646136190000|2022-03-01 12:03:10|95519.3|95469.3|95514.6|95489.6|95522.5|95492.2|95510.1|95469|48
1646136200000|2022-03-01 12:03:20|95513.8|95488.8|95519.8|95469.8|95526.6|95489.8|95510.3|95469.8|44
1646136210000|2022-03-01 12:03:30|95520.1|95470.1|95514.3|95489.3|95527.2|95492.6|95512.3|95468.3|55
1646136220000|2022-03-01 12:03:40|95511.5|95486.5|95523.1|95473.1|95523.9|95486.5|95503.6|95468.2|42
1646136230000|2022-03-01 12:03:50|95522.9|95472.9|95523.8|95473.8|95524.4|95474.4|95518.3|95468.3|55
1646136240000|2022-03-01 12:04:00|95523.9|95473.9|95521.9|95471.9|95524.2|95474.2|95521.8|95471.8|41
1646136250000|2022-03-01 12:04:10|95522.1|95472.1|95503.2|95478.2|95527.4|95478.4|95502.5|95466|64
1646136260000|2022-03-01 12:04:20|95502.4|95477.4|95474.5|95424.5|95516.2|95478.6|95474.5|95424.5|64
1646136270000|2022-03-01 12:04:30|95473.6|95423.6|95488.6|95438.6|95491.1|95441.1|95442.2|95400.8|73
1646136280000|2022-03-01 12:04:40|95492.2|95442.2|95492.4|95442.4|95514.1|95464.1|95489.8|95439.8|71
1646136290000|2022-03-01 12:04:50|95492|95442|95450.4|95400.4|95492|95442|95450.1|95400.1|59
1646136300000|2022-03-01 12:05:00|95450.9|95400.9|95464.9|95414.9|95467.1|95417.1|95442.2|95392.2|62
1646136310000|2022-03-01 12:05:10|95464.6|95414.6|95460.1|95410.1|95464.6|95414.6|95458.3|95408.3|49
1646136320000|2022-03-01 12:05:20|95460.5|95410.5|95461.4|95411.4|95463.8|95413.8|95459.8|95409.8|51
1646136330000|2022-03-01 12:05:30|95461.3|95411.3|95465.1|95415.1|95466.1|95429.7|95451.8|95411|49
1646136340000|2022-03-01 12:05:40|95465.2|95415.2|95469.6|95419.6|95471.9|95421.9|95464.6|95414.6|46
1646136350000|2022-03-01 12:05:50|95469.3|95419.3|95465.4|95440.4|95475.2|95441.5|95463.4|95418.4|52
1646136360000|2022-03-01 12:06:00|95477.8|95427.8|95473.7|95423.7|95478.1|95439.6|95456.2|95417.4|60
1646136370000|2022-03-01 12:06:10|95475.5|95425.5|95483.3|95433.3|95486|95449.2|95466.4|95423.9|60
1646136380000|2022-03-01 12:06:20|95483.6|95433.6|95492.8|95442.8|95493|95443|95481.5|95431.5|50
1646136390000|2022-03-01 12:06:30|95493.7|95443.7|95489.7|95439.7|95499.1|95458.3|95482.4|95439.7|66
1646136400000|2022-03-01 12:06:40|95488.8|95438.8|95496.3|95446.3|95498.6|95456.2|95481.2|95438.8|68
1646136410000|2022-03-01 12:06:50|95496|95446|95511|95461|95511.4|95476|95496|95446|59
1646136420000|2022-03-01 12:07:00|95512.1|95462.1|95516.4|95466.4|95523.8|95480.8|95495.1|95455.1|66
1646136430000|2022-03-01 12:07:10|95519.4|95469.4|95514.5|95464.5|95520|95470|95510.2|95460.2|58
1646136440000|2022-03-01 12:07:20|95513.7|95463.7|95519.9|95469.9|95521.4|95481.1|95499.3|95460.1|59
1646136450000|2022-03-01 12:07:30|95520|95470|95519.9|95469.9|95521.1|95471.1|95518.1|95468.1|42
1646136460000|2022-03-01 12:07:40|95520.1|95470.1|95524.3|95474.3|95525.4|95475.4|95518.4|95468.4|54
1646136470000|2022-03-01 12:07:50|95524|95474|95525.8|95475.8|95525.8|95487.8|95512.8|95472.8|33
1646136480000|2022-03-01 12:08:00|95528.4|95478.4|95521.5|95471.5|95535.8|95492|95516.1|95471.5|59
1646136490000|2022-03-01 12:08:10|95521.1|95471.1|95522.7|95497.7|95534.1|95497.7|95517.3|95471|59
1646136500000|2022-03-01 12:08:20|95522.4|95497.4|95517|95492|95538.3|95498.9|95515.5|95479.2|48
1646136510000|2022-03-01 12:08:30|95514.6|95489.6|95518|95493|95533|95496.2|95514.6|95474.4|60
1646136520000|2022-03-01 12:08:40|95527.8|95477.8|95533.2|95483.2|95538.2|95496.7|95518.6|95477.8|60
1646136530000|2022-03-01 12:08:50|95533.9|95483.9|95522|95472|95534.7|95491.9|95510.6|95468.9|60
1646136540000|2022-03-01 12:09:00|95523.3|95473.3|95506.8|95481.8|95523.3|95482.9|95501.7|95464.9|55
1646136550000|2022-03-01 12:09:10|95507.7|95482.7|95509.9|95484.9|95521.9|95485.7|95504|95471.9|53
1646136560000|2022-03-01 12:09:20|95510.3|95485.3|95511.3|95486.3|95511.9|95486.9|95507.6|95482.6|58
1646136570000|2022-03-01 12:09:30|95509.7|95484.7|95534.7|95484.7|95536.5|95492|95509.7|95475.7|61
1646136580000|2022-03-01 12:09:40|95534.3|95484.3|95535.2|95510.2|95539.8|95512.7|95522.4|95484.3|57
1646136590000|2022-03-01 12:09:50|95536.4|95511.4|95536.5|95511.5|95538.1|95513.1|95532.5|95507.5|61
1646136600000|2022-03-01 12:10:00|95537|95512|95561.7|95511.7|95562.9|95524.2|95536.4|95510|67
1646136610000|2022-03-01 12:10:10|95560.6|95510.6|95564.9|95514.9|95565.8|95527.4|95550|95508.8|55
1646136620000|2022-03-01 12:10:20|95564.4|95514.4|95551.6|95526.6|95564.4|95527|95546.1|95508.3|30
1646136630000|2022-03-01 12:10:30|95551.5|95526.5|95577.9|95527.9|95579.5|95548.9|95548|95511.3|56
1646136640000|2022-03-01 12:10:40|95577.6|95527.6|95575.3|95525.3|95577.6|95540.2|95561.2|95524.8|54
1646136650000|2022-03-01 12:10:50|95575.5|95525.5|95563.8|95538.8|95578.8|95538.8|95562.7|95523.4|50
1646136660000|2022-03-01 12:11:00|95563.4|95538.4|95576.8|95551.8|95577|95552|95560.9|95535.9|46
1646136670000|2022-03-01 12:11:10|95577|95552|95578.8|95528.8|95583.3|95552.4|95566.7|95523.9|45
1646136680000|2022-03-01 12:11:20|95567.3|95542.3|95589.6|95539.6|95594.1|95563.4|95567.3|95527.6|59
1646136690000|2022-03-01 12:11:30|95589.7|95539.7|95585.3|95535.3|95589.7|95549.4|95573.4|95533.3|37
1646136700000|2022-03-01 12:11:40|95585.2|95535.2|95577.9|95552.9|95596.7|95559.6|95576.9|95534.8|47
1646136710000|2022-03-01 12:11:50|95576.9|95551.9|95589.5|95539.5|95589.9|95552.8|95571|95530.5|49
1646136720000|2022-03-01 12:12:00|95589.7|95539.7|95591.6|95541.6|95594.2|95544.2|95588.2|95538.2|48
1646136730000|2022-03-01 12:12:10|95591.9|95541.9|95595|95545|95596.6|95558.2|95583.2|95541.9|38
1646136740000|2022-03-01 12:12:20|95594.9|95544.9|95590.6|95565.6|95603.8|95566.7|95582.3|95544.8|33
1646136750000|2022-03-01 12:12:30|95590.8|95565.8|95605.3|95580.3|95605.9|95580.9|95590.5|95551.4|41
1646136760000|2022-03-01 12:12:40|95605.2|95580.2|95605.4|95580.4|95608.5|95583.5|95604.5|95579.5|41
1646136770000|2022-03-01 12:12:50|95605.2|95580.2|95609.4|95584.4|95612.3|95587.3|95605.2|95580.2|44
1646136780000|2022-03-01 12:13:00|95608.8|95583.8|95612.7|95587.7|95613.6|95588.6|95606.7|95581.7|50
1646136790000|2022-03-01 12:13:10|95612|95587|95609.3|95584.3|95613|95588|95608.1|95583.1|46
1646136800000|2022-03-01 12:13:20|95610.1|95585.1|95605|95580|95610.9|95585.9|95604.8|95579.8|40
1646136810000|2022-03-01 12:13:30|95606.5|95581.5|95596|95571|95608.5|95583.5|95592.7|95567.7|50
1646136820000|2022-03-01 12:13:40|95596.4|95571.4|95584.2|95559.2|95596.4|95571.4|95580|95555|51
1646136830000|2022-03-01 12:13:50|95583.3|95558.3|95594.9|95569.9|95596.8|95571.8|95580.4|95555.4|51
1646136840000|2022-03-01 12:14:00|95596.9|95571.9|95597.7|95572.7|95599.3|95574.3|95593.6|95568.6|32
1646136850000|2022-03-01 12:14:10|95602.3|95577.3|95612.9|95587.9|95616.9|95591.2|95601.3|95566.9|52
1646136860000|2022-03-01 12:14:20|95614.3|95589.3|95620.2|95570.2|95627.3|95589.3|95608|95568.8|37
1646136870000|2022-03-01 12:14:30|95617|95567|95604.4|95579.4|95618.7|95581.6|95602.9|95566.2|44
1646136880000|2022-03-01 12:14:40|95604.9|95579.9|95621.8|95571.8|95621.8|95580.7|95604.4|95568.2|36
1646136890000|2022-03-01 12:14:50|95621.4|95571.4|95605.3|95580.3|95621.4|95582.7|95605.3|95571.4|22
1646136900000|2022-03-01 12:15:00|95605.5|95580.5|95609.1|95584.1|95609.1|95584.1|95604|95579|37
1646136910000|2022-03-01 12:15:10|95610.8|95585.8|95610.4|95585.4|95612.5|95587.5|95605.8|95580.8|50
1646136920000|2022-03-01 12:15:20|95610.6|95585.6|95605.9|95580.9|95614.5|95585.7|95596.7|95564.5|47
1646136930000|2022-03-01 12:15:30|95605.8|95580.8|95610|95585|95611.1|95586.1|95604.1|95579.1|52
1646136940000|2022-03-01 12:15:40|95607.7|95582.7|95606.4|95581.4|95624.7|95586|95604.6|95569|57
1646136950000|2022-03-01 12:15:50|95605.6|95580.6|95605.3|95580.3|95618.1|95581.8|95594.7|95568.1|62
1646136960000|2022-03-01 12:16:00|95605|95580|95609.7|95584.7|95612.3|95587.3|95602.6|95577.6|51
1646136970000|2022-03-01 12:16:10|95610|95585|95605.8|95580.8|95613|95588|95605.3|95580.3|48
1646136980000|2022-03-01 12:16:20|95605.9|95580.9|95605.3|95580.3|95619|95589.5|95604.6|95566.1|56
1646136990000|2022-03-01 12:16:30|95605.4|95580.4|95608.4|95583.4|95611.5|95586.5|95603.2|95578.2|58
1646137000000|2022-03-01 12:16:40|95608.5|95583.5|95598.5|95573.5|95609.9|95584.9|95596.5|95571.5|63
1646137010000|2022-03-01 12:16:50|95599|95574|95596.2|95571.2|95618|95580.1|95595.3|95567.7|53
1646137020000|2022-03-01 12:17:00|95597.3|95572.3|95591.9|95566.9|95610.2|95572.3|95590.5|95556|44
1646137030000|2022-03-01 12:17:10|95591.5|95566.5|95590.4|95565.4|95604.3|95568.9|95590|95551.8|43
1646137040000|2022-03-01 12:17:20|95590.2|95565.2|95587.7|95562.7|95604.5|95567.6|95587.7|95552.8|49
1646137050000|2022-03-01 12:17:30|95588.5|95563.5|95597.3|95572.3|95613|95578.4|95586.7|95559.2|51
1646137060000|2022-03-01 12:17:40|95597.6|95572.6|95596.7|95571.7|95601.1|95576.1|95595.5|95570.5|40
1646137070000|2022-03-01 12:17:50|95597.5|95572.5|95595.3|95570.3|95613.4|95575.4|95589.6|95561|48
1646137080000|2022-03-01 12:18:00|95597.8|95572.8|95609.4|95584.4|95624.1|95585.9|95595.6|95570.1|41
1646137090000|2022-03-01 12:18:10|95610.2|95585.2|95602.9|95577.9|95610.2|95585.2|95599.2|95574.2|39
1646137100000|2022-03-01 12:18:20|95602.7|95577.7|95613.3|95563.3|95614.2|95580.3|95599.2|95559.6|37
1646137110000|2022-03-01 12:18:30|95614.1|95564.1|95606.8|95581.8|95618.6|95583.8|95595.6|95561.6|65
1646137120000|2022-03-01 12:18:40|95606.9|95581.9|95607.5|95582.5|95624.8|95586.6|95606.8|95564.4|56
1646137130000|2022-03-01 12:18:50|95607.3|95582.3|95608.6|95583.6|95618.2|95585.1|95603.1|95567.3|58
1646137140000|2022-03-01 12:19:00|95609.2|95584.2|95609.4|95584.4|95621.4|95585.7|95606.5|95570.2|55
1646137150000|2022-03-01 12:19:10|95609.6|95584.6|95602|95577|95619|95584.6|95602|95566.9|45
1646137160000|2022-03-01 12:19:20|95600.6|95575.6|95598.3|95573.3|95610.6|95577|95591.8|95560.5|49
1646137170000|2022-03-01 12:19:30|95598.5|95573.5|95615|95565|95615.2|95576.7|95597.9|95563.8|48
1646137180000|2022-03-01 12:19:40|95615.1|95565.1|95608.6|95583.6|95621|95584.3|95604.7|95562.9|50
1646137190000|2022-03-01 12:19:50|95608.2|95583.2|95620.7|95570.7|95621.7|95583.2|95602.4|95565.5|45
1646137200000|2022-03-01 12:20:00|95621.5|95571.5|95599.7|95549.7|95621.5|95577.3|95584.8|95546.9|74
1646137210000|2022-03-01 12:20:10|95602.9|95552.9|95605|95555|95606.8|95556.8|95602.5|95552.5|47
1646137220000|2022-03-01 12:20:20|95604.9|95554.9|95584.3|95559.3|95605.4|95563|95583.3|95549|49
1646137230000|2022-03-01 12:20:30|95584.4|95559.4|95584.6|95559.6|95588.3|95563.3|95582.7|95557.7|43
1646137240000|2022-03-01 12:20:40|95581.4|95556.4|95552.3|95527.3|95594.2|95558.5|95549.1|95515.4|64
1646137250000|2022-03-01 12:20:50|95553.1|95528.1|95565|95515|95566.1|95530.2|95545.4|95508.6|55
1646137260000|2022-03-01 12:21:00|95551.7|95526.7|95540.1|95515.1|95566|95527.2|95539.7|95513|43
1646137270000|2022-03-01 12:21:10|95539.5|95514.5|95524|95499|95554.2|95519.7|95524|95486.6|67
1646137280000|2022-03-01 12:21:20|95524.5|95499.5|95528.7|95503.7|95538.5|95505.3|95523.3|95486.1|44
1646137290000|2022-03-01 12:21:30|95541.9|95491.9|95529.1|95504.1|95547.6|95514.3|95526|95488.6|67
1646137300000|2022-03-01 12:21:40|95529|95504|95529.7|95504.7|95530.6|95505.6|95524.5|95499.5|49
1646137310000|2022-03-01 12:21:50|95530|95505|95530.4|95505.4|95542.9|95507.5|95525.4|95491.6|47
1646137320000|2022-03-01 12:22:00|95530.2|95505.2|95528.8|95503.8|95544.1|95505.4|95526|95492.7|30
1646137330000|2022-03-01 12:22:10|95528.7|95503.7|95530.6|95505.6|95544|95507.3|95526.9|95492.4|35
1646137340000|2022-03-01 12:22:20|95530.5|95505.5|95522.3|95497.3|95532.1|95507.1|95522.1|95497.1|45
1646137350000|2022-03-01 12:22:30|95521.8|95496.8|95519.4|95494.4|95532|95498.7|95517.3|95481.9|37
1646137360000|2022-03-01 12:22:40|95519.3|95494.3|95529.2|95479.2|95530|95494.3|95516.6|95478.6|38
1646137370000|2022-03-01 12:22:50|95529.5|95479.5|95517.1|95492.1|95530.5|95493.1|95514.9|95479.4|32
1646137380000|2022-03-01 12:23:00|95516.9|95491.9|95517.6|95492.6|95530.9|95497.6|95509.4|95473.5|51
1646137390000|2022-03-01 12:23:10|95519.1|95494.1|95549.2|95499.2|95549.9|95499.9|95518.4|95479.3|56
1646137400000|2022-03-01 12:23:20|95544.1|95494.1|95521.6|95496.6|95544.1|95501.4|95521.6|95483.7|37
1646137410000|2022-03-01 12:23:30|95521.9|95496.9|95499.8|95474.8|95523.3|95498.3|95499.8|95474.8|57
1646137420000|2022-03-01 12:23:40|95498.7|95473.7|95497.5|95472.5|95499.1|95474.1|95495.7|95470.7|47
1646137430000|2022-03-01 12:23:50|95497.7|95472.7|95492|95467|95505.4|95473.8|95490.9|95455.4|59
1646137440000|2022-03-01 12:24:00|95492.4|95467.4|95505.4|95455.4|95510.1|95471.5|95492.4|95455.4|74
1646137450000|2022-03-01 12:24:10|95505.1|95455.1|95501.8|95451.8|95505.7|95464.4|95483.2|95445.2|62
1646137460000|2022-03-01 12:24:20|95501.9|95451.9|95502.1|95452.1|95507.4|95457.4|95501.3|95451.3|44
1646137470000|2022-03-01 12:24:30|95502.6|95452.6|95495.5|95445.5|95504.2|95466.9|95481.8|95445.5|51
1646137480000|2022-03-01 12:24:40|95496.6|95446.6|95497.3|95447.3|95498.3|95459.8|95483.6|95444.9|29
1646137490000|2022-03-01 12:24:50|95497.5|95447.5|95491.2|95441.2|95497.7|95447.7|95490.9|95440.9|20
1646137500000|2022-03-01 12:25:00|95491|95441|95484.9|95459.9|95501.4|95465.7|95475.4|95438|55
1646137510000|2022-03-01 12:25:10|95485.7|95460.7|95481.8|95456.8|95494.5|95460.7|95480.3|95444.5|38
1646137520000|2022-03-01 12:25:20|95481.6|95456.6|95536|95486|95536|95497.2|95480|95454.7|43
1646137530000|2022-03-01 12:25:30|95536.1|95486.1|95533.6|95483.6|95542.7|95504.7|95519.7|95483|52
1646137540000|2022-03-01 12:25:40|95533.5|95483.5|95537.3|95487.3|95537.3|95487.3|95532.3|95482.3|47
1646137550000|2022-03-01 12:25:50|95537.2|95487.2|95517.8|95492.8|95537.4|95496.9|95517.8|95480.1|46
1646137560000|2022-03-01 12:26:00|95517.9|95492.9|95510.8|95485.8|95529.6|95494.1|95510.8|95473.9|57
1646137570000|2022-03-01 12:26:10|95510.7|95485.7|95506.1|95481.1|95528.3|95492.5|95505.7|95474.1|64
1646137580000|2022-03-01 12:26:20|95504.9|95479.9|95525|95475|95525.5|95486.6|95501.5|95466.6|48
1646137590000|2022-03-01 12:26:30|95522|95472|95516.5|95491.5|95524.2|95491.5|95505.8|95471.9|57
1646137600000|2022-03-01 12:26:40|95515.6|95490.6|95539.6|95489.6|95539.9|95502.3|95515.6|95486.3|61
1646137610000|2022-03-01 12:26:50|95539.7|95489.7|95528.6|95478.6|95541.3|95495.3|95512.2|95477.2|60
1646137620000|2022-03-01 12:27:00|95529.9|95479.9|95519.9|95494.9|95541|95500.4|95516.6|95479.9|62
1646137630000|2022-03-01 12:27:10|95520|95495|95522.9|95497.9|95539.4|95499.9|95519.8|95482.3|47
1646137640000|2022-03-01 12:27:20|95535.1|95485.1|95532.1|95482.1|95539.1|95499.9|95508.9|95478.7|62
1646137650000|2022-03-01 12:27:30|95532.3|95482.3|95513.3|95488.3|95532.8|95492.9|95512.5|95481.8|52
1646137660000|2022-03-01 12:27:40|95511.8|95486.8|95513.9|95488.9|95517.5|95492.5|95510.8|95485.8|65
1646137670000|2022-03-01 12:27:50|95513.3|95488.3|95515.1|95490.1|95517.2|95492.2|95510.1|95485.1|60
1646137680000|2022-03-01 12:28:00|95514.6|95489.6|95499|95474|95515.1|95490.1|95496.3|95459|52
1646137690000|2022-03-01 12:28:10|95499.1|95474.1|95504.5|95479.5|95522.3|95486.9|95499|95463.1|54
1646137700000|2022-03-01 12:28:20|95502.6|95477.6|95497.1|95472.1|95506.8|95481.8|95496.3|95471.3|48
1646137710000|2022-03-01 12:28:30|95496.9|95471.9|95493.7|95468.7|95497.2|95472.2|95492.3|95467.3|44
1646137720000|2022-03-01 12:28:40|95493.4|95468.4|95499.8|95474.8|95502.7|95477.7|95493.1|95468.1|40
1646137730000|2022-03-01 12:28:50|95499.9|95474.9|95492.5|95467.5|95499.9|95474.9|95491.8|95466.8|59
1646137740000|2022-03-01 12:29:00|95492.3|95467.3|95486.1|95461.1|95504.7|95468|95486|95453.7|39
1646137750000|2022-03-01 12:29:10|95486|95461|95478.8|95428.8|95493.5|95461.4|95466.4|95427|63
1646137760000|2022-03-01 12:29:20|95479.5|95429.5|95458.7|95433.7|95479.6|95443.2|95455|95417.4|58
1646137770000|2022-03-01 12:29:30|95470.5|95420.5|95456.9|95431.9|95471.3|95431.9|95453.6|95416.6|52
1646137780000|2022-03-01 12:29:40|95456.5|95431.5|95456.1|95431.1|95468.7|95431.5|95452.9|95414.7|54
1646137790000|2022-03-01 12:29:50|95454.7|95429.7|95472.2|95422.2|95472.3|95431.8|95454.7|95414.7|52
1646137800000|2022-03-01 12:30:00|95473.8|95423.8|95491.3|95466.3|95500.3|95467.8|95460.4|95423.7|69
1646137810000|2022-03-01 12:30:10|95491.7|95466.7|95492.2|95442.2|95504.9|95472.8|95491.7|95442.2|65
1646137820000|2022-03-01 12:30:20|95491.5|95441.5|95504.1|95454.1|95504.1|95466.5|95478.8|95441.5|60
1646137830000|2022-03-01 12:30:30|95503|95453|95475.7|95450.7|95503|95463|95475.7|95445.6|64
1646137840000|2022-03-01 12:30:40|95474.6|95449.6|95483.2|95433.2|95487.1|95450.4|95472.4|95433.2|58
1646137850000|2022-03-01 12:30:50|95482.8|95432.8|95468.2|95443.2|95482.8|95445.6|95466.4|95432|52
1646137860000|2022-03-01 12:31:00|95467.2|95442.2|95489.3|95439.3|95490.6|95450.5|95467.2|95430.8|65
1646137870000|2022-03-01 12:31:10|95489.2|95439.2|95493.5|95443.5|95493.6|95454.6|95477.3|95436.8|45
1646137880000|2022-03-01 12:31:20|95493.8|95443.8|95497.9|95447.9|95498|95458|95468.7|95431.3|59
1646137890000|2022-03-01 12:31:30|95498|95448|95518.8|95468.8|95519.6|95479.5|95480.6|95441.4|61
1646137900000|2022-03-01 12:31:40|95519.5|95469.5|95514.7|95464.7|95523.4|95479.4|95499|95462|58
1646137910000|2022-03-01 12:31:50|95513.8|95463.8|95520.5|95470.5|95523.1|95481.6|95504.3|95463.7|50
1646137920000|2022-03-01 12:32:00|95520.4|95470.4|95490.4|95465.4|95520.4|95481.9|95488.9|95452|47
1646137930000|2022-03-01 12:32:10|95490|95465|95509|95459|95509|95469.8|95490|95457.5|47
1646137940000|2022-03-01 12:32:20|95508.5|95458.5|95521.5|95471.5|95526.8|95484.7|95497|95457.1|63
1646137950000|2022-03-01 12:32:30|95522.3|95472.3|95518.4|95493.4|95524.4|95494.2|95509.1|95471.2|49
1646137960000|2022-03-01 12:32:40|95519.3|95494.3|95512.7|95487.7|95520.6|95495.6|95510.4|95485.4|53
1646137970000|2022-03-01 12:32:50|95511.5|95486.5|95516.5|95491.5|95530.6|95493.1|95509.2|95475.3|56
1646137980000|2022-03-01 12:33:00|95515.2|95490.2|95521|95496|95536.4|95498.3|95515.2|95478.9|44
1646137990000|2022-03-01 12:33:10|95521.5|95496.5|95540.3|95490.3|95541.7|95502.7|95519.8|95486.1|54
1646138000000|2022-03-01 12:33:20|95540.4|95490.4|95535.9|95485.9|95542.4|95502.4|95520.5|95485|53
1646138010000|2022-03-01 12:33:30|95535.7|95485.7|95524.6|95499.6|95539.8|95502.4|95521.7|95485.3|32
1646138020000|2022-03-01 12:33:40|95523.6|95498.6|95519.4|95494.4|95524.1|95499.1|95517.9|95492.9|24
1646138030000|2022-03-01 12:33:50|95518.6|95493.6|95522.5|95497.5|95537.2|95499|95518.3|95483.9|37
1646138040000|2022-03-01 12:34:00|95524.1|95499.1|95517.4|95492.4|95533.3|95499.5|95516.4|95482.3|46
1646138050000|2022-03-01 12:34:10|95517.3|95492.3|95523.2|95498.2|95523.5|95498.5|95514.1|95489.1|45
1646138060000|2022-03-01 12:34:20|95524.3|95499.3|95516.9|95491.9|95530.6|95499.3|95509.9|95479.4|54
1646138070000|2022-03-01 12:34:30|95517|95492|95511.9|95486.9|95517.7|95492.7|95511.6|95486.6|40
1646138080000|2022-03-01 12:34:40|95512.4|95487.4|95511.4|95486.4|95512.7|95487.7|95510.2|95485.2|19
1646138090000|2022-03-01 12:34:50|95511.3|95486.3|95511.3|95486.3|95511.5|95486.5|95510|95485|25
1646138100000|2022-03-01 12:35:00|95510.8|95485.8|95489.8|95464.8|95516.5|95489.1|95489.5|95457.3|55
1646138110000|2022-03-01 12:35:10|95490.5|95465.5|95496|95446|95503|95465.5|95482.4|95444.7|53
1646138120000|2022-03-01 12:35:20|95496.2|95446.2|95525.4|95475.4|95527.2|95488.9|95488.8|95446.2|64
1646138130000|2022-03-01 12:35:30|95525.6|95475.6|95527.2|95477.2|95529.2|95492.7|95513.3|95475.2|61
1646138140000|2022-03-01 12:35:40|95527|95477|95519.2|95469.2|95527|95484.4|95496.2|95465.7|57
1646138150000|2022-03-01 12:35:50|95519|95469|95511.6|95461.6|95520.5|95477|95501.7|95460|48
1646138160000|2022-03-01 12:36:00|95511.4|95461.4|95509.4|95459.4|95511.8|95471.1|95496.1|95457.1|46
1646138170000|2022-03-01 12:36:10|95507.3|95457.3|95505.5|95480.5|95517.5|95481.3|95490.8|95453.3|54
1646138180000|2022-03-01 12:36:20|95507.1|95482.1|95506.5|95456.5|95525.9|95487.2|95493.8|95456.1|61
1646138190000|2022-03-01 12:36:30|95506.2|95456.2|95493.5|95468.5|95514.2|95477.1|95492.1|95456.2|50
1646138200000|2022-03-01 12:36:40|95493.6|95468.6|95496.5|95471.5|95496.9|95471.9|95493.6|95468.6|42
1646138210000|2022-03-01 12:36:50|95497.2|95472.2|95514.3|95464.3|95515.1|95477.2|95493.8|95462.6|64
1646138220000|2022-03-01 12:37:00|95514.2|95464.2|95521.3|95471.3|95521.4|95484.1|95502.6|95461.5|68
1646138230000|2022-03-01 12:37:10|95517.9|95467.9|95511.8|95461.8|95521.3|95482.9|95504|95461.8|58
1646138240000|2022-03-01 12:37:20|95512.3|95462.3|95492.9|95467.9|95513|95474.1|95489.6|95448.7|54
1646138250000|2022-03-01 12:37:30|95493.8|95468.8|95513.4|95463.4|95517.3|95480.3|95491.1|95462.5|59
1646138260000|2022-03-01 12:37:40|95514.8|95464.8|95513.7|95463.7|95518.1|95476.6|95493.1|95458.9|69
1646138270000|2022-03-01 12:37:50|95515|95465|95503.8|95478.8|95520.8|95481.9|95500.6|95461.5|64
1646138280000|2022-03-01 12:38:00|95503.9|95478.9|95508.4|95458.4|95508.9|95479|95495.3|95457.3|58
1646138290000|2022-03-01 12:38:10|95508.5|95458.5|95490.2|95465.2|95508.5|95470.9|95490.2|95454.5|40
1646138300000|2022-03-01 12:38:20|95490.9|95465.9|95526.3|95476.3|95529.8|95491.5|95490.9|95451.5|46
1646138310000|2022-03-01 12:38:30|95513.2|95488.2|95508.7|95483.7|95513.2|95488.2|95500.6|95475.6|46
1646138320000|2022-03-01 12:38:40|95504.2|95479.2|95497.5|95472.5|95513.8|95479.8|95495.5|95460.6|54
1646138330000|2022-03-01 12:38:50|95497.2|95472.2|95502|95452|95506.4|95473.6|95487.2|95450.1|43
1646138340000|2022-03-01 12:39:00|95502.2|95452.2|95505.9|95455.9|95507.5|95471.2|95492.4|95452.2|44
1646138350000|2022-03-01 12:39:10|95506|95456|95486.4|95461.4|95506|95465.2|95484.6|95444.3|61
1646138360000|2022-03-01 12:39:20|95486.6|95461.6|95523.7|95498.7|95534.2|95499.3|95486.4|95450.7|62
1646138370000|2022-03-01 12:39:30|95523.9|95498.9|95543.3|95493.3|95543.4|95505.3|95523.1|95489|44
1646138380000|2022-03-01 12:39:40|95543.5|95493.5|95533.3|95508.3|95547.3|95508.3|95530.5|95493.3|52
1646138390000|2022-03-01 12:39:50|95532.9|95507.9|95531.9|95506.9|95534.5|95509.5|95531.8|95506.8|40
1646138400000|2022-03-01 12:40:00|95531.7|95506.7|95529.5|95504.5|95534.2|95509.2|95529.5|95504.5|50
1646138410000|2022-03-01 12:40:10|95530.8|95505.8|95543.4|95493.4|95544.7|95507|95529.7|95490.5|50
1646138420000|2022-03-01 12:40:20|95543.5|95493.5|95545.3|95520.3|95545.3|95520.3|95525.6|95488.4|52
1646138430000|2022-03-01 12:40:30|95543.5|95518.5|95547.1|95522.1|95559.7|95522.1|95537.6|95494.2|65
1646138440000|2022-03-01 12:40:40|95547|95522|95562|95512|95565.4|95529.1|95539.7|95501.8|57
1646138450000|2022-03-01 12:40:50|95561.7|95511.7|95580.7|95530.7|95586|95545.6|95556.9|95511.5|54
1646138460000|2022-03-01 12:41:00|95580.8|95530.8|95588.3|95538.3|95592.2|95550.7|95575.7|95530.5|49
1646138470000|2022-03-01 12:41:10|95588.7|95538.7|95577.4|95527.4|95598.3|95548.3|95577.4|95527.4|64
1646138480000|2022-03-01 12:41:20|95576.9|95526.9|95557.2|95532.2|95576.9|95534.8|95557.1|95517.8|50
1646138490000|2022-03-01 12:41:30|95557.1|95532.1|95558.9|95533.9|95559|95534|95556.2|95531.2|36
1646138500000|2022-03-01 12:41:40|95559|95534|95581.1|95531.1|95582.9|95540|95558.7|95523.4|49
1646138510000|2022-03-01 12:41:50|95581.6|95531.6|95575.4|95525.4|95581.9|95531.9|95573.3|95523.3|45
1646138520000|2022-03-01 12:42:00|95576.8|95526.8|95596.2|95546.2|95596.3|95560.4|95563.9|95523.6|55
1646138530000|2022-03-01 12:42:10|95582.8|95557.8|95598.8|95548.8|95600.3|95559.7|95579.5|95542.8|58
1646138540000|2022-03-01 12:42:20|95599.9|95549.9|95594|95569|95606.2|95569.8|95591.5|95548.5|55
1646138550000|2022-03-01 12:42:30|95593.7|95568.7|95599.4|95574.4|95618.7|95584.9|95593.7|95559.7|62
1646138560000|2022-03-01 12:42:40|95599.2|95574.2|95598.5|95573.5|95611.6|95574.3|95597.1|95557.6|49
1646138570000|2022-03-01 12:42:50|95598.6|95573.6|95605.7|95555.7|95610.2|95573.6|95596.4|95555.1|39
1646138580000|2022-03-01 12:43:00|95606.4|95556.4|95604.1|95554.1|95606.4|95556.4|95603.2|95553.2|42
1646138590000|2022-03-01 12:43:10|95604.3|95554.3|95608.6|95558.6|95608.8|95569.8|95593|95554.3|46
1646138600000|2022-03-01 12:43:20|95609.8|95559.8|95604.2|95579.2|95623|95587.7|95602.5|95558.5|61
1646138610000|2022-03-01 12:43:30|95604.5|95579.5|95607.3|95582.3|95608|95583|95603.8|95578.8|44
1646138620000|2022-03-01 12:43:40|95607.2|95582.2|95626.3|95576.3|95627.2|95592.5|95607.2|95575.7|45
1646138630000|2022-03-01 12:43:50|95626.9|95576.9|95623.8|95573.8|95627.9|95591|95608.6|95570.8|41
1646138640000|2022-03-01 12:44:00|95623.7|95573.7|95607.7|95582.7|95624.3|95586.3|95605.7|95571.5|52
1646138650000|2022-03-01 12:44:10|95607.9|95582.9|95607.4|95582.4|95621.3|95584.6|95606.4|95570.6|39
1646138660000|2022-03-01 12:44:20|95607.5|95582.5|95604.6|95579.6|95607.5|95582.5|95603.1|95578.1|36
1646138670000|2022-03-01 12:44:30|95604.7|95579.7|95606.1|95581.1|95606.1|95581.1|95603.2|95578.2|30
1646138680000|2022-03-01 12:44:40|95610.1|95585.1|95613|95588|95615.3|95590.3|95606.5|95581.5|58
1646138690000|2022-03-01 12:44:50|95613.7|95588.7|95615.8|95590.8|95623.4|95590.8|95609.9|95572.4|56
1646138700000|2022-03-01 12:45:00|95615.7|95590.7|95617|95592|95634.4|95596.1|95614.4|95582.9|52
1646138710000|2022-03-01 12:45:10|95617.3|95592.3|95610.7|95585.7|95629.5|95592.3|95610.7|95572.6|37
1646138720000|2022-03-01 12:45:20|95610.8|95585.8|95602.8|95577.8|95619.9|95585.8|95590.3|95553.4|62
1646138730000|2022-03-01 12:45:30|95605.4|95580.4|95623.3|95598.3|95642.6|95602.9|95605.4|95569.5|70
1646138740000|2022-03-01 12:45:40|95623.2|95598.2|95637.7|95587.7|95640.4|95603.1|95623.2|95586.5|48
1646138750000|2022-03-01 12:45:50|95637.6|95587.6|95639.8|95589.8|95641.4|95604|95626|95587.6|35
1646138760000|2022-03-01 12:46:00|95639.9|95589.9|95638.7|95588.7|95642.4|95592.4|95638.4|95588.4|52
1646138770000|2022-03-01 12:46:10|95639.1|95589.1|95623|95598|95639.1|95602.6|95622.2|95585.3|56
1646138780000|2022-03-01 12:46:20|95623.3|95598.3|95651.5|95601.5|95653.2|95611|95622.4|95590.6|54
1646138790000|2022-03-01 12:46:30|95654.3|95604.3|95658.2|95633.2|95671.3|95633.8|95641.6|95604.3|59
1646138800000|2022-03-01 12:46:40|95658|95633|95661.4|95611.4|95663.2|95633.7|95641.3|95611.4|51
1646138810000|2022-03-01 12:46:50|95662.2|95612.2|95651.4|95626.4|95666.7|95629.9|95645.1|95607|63
1646138820000|2022-03-01 12:47:00|95652.3|95627.3|95657.9|95632.9|95672.9|95639.1|95649.2|95612.5|49
1646138830000|2022-03-01 12:47:10|95658|95633|95694.1|95644.1|95699.2|95665.4|95657.9|95622.6|52
1646138840000|2022-03-01 12:47:20|95681.7|95656.7|95706|95656|95707|95668.1|95676.1|95639.3|68
1646138850000|2022-03-01 12:47:30|95708.3|95658.3|95699.2|95674.2|95712.5|95677.5|95693.3|95653.9|55
1646138860000|2022-03-01 12:47:40|95698.2|95673.2|95695.6|95670.6|95710|95674.7|95695.1|95655.9|55
1646138870000|2022-03-01 12:47:50|95695.8|95670.8|95714|95664|95714.9|95678.8|95693.8|95660.9|50
1646138880000|2022-03-01 12:48:00|95714.5|95664.5|95716.2|95691.2|95726.3|95691.2|95709.1|95664.4|62
1646138890000|2022-03-01 12:48:10|95715.3|95690.3|95717.9|95667.9|95729.2|95692.5|95704.4|95667.9|64
1646138900000|2022-03-01 12:48:20|95717.4|95667.4|95716.2|95666.2|95720.9|95682.1|95697|95657.5|63
1646138910000|2022-03-01 12:48:30|95717.5|95667.5|95698.5|95673.5|95718.3|95679.5|95696.7|95662.1|61
1646138920000|2022-03-01 12:48:40|95699.1|95674.1|95687|95662|95699.1|95674.1|95683.9|95658.9|72
1646138930000|2022-03-01 12:48:50|95687.4|95662.4|95685.6|95660.6|95705.1|95667.7|95684.1|95652.9|52
1646138940000|2022-03-01 12:49:00|95685.5|95660.5|95662.7|95637.7|95688.8|95660.6|95662.5|95631.5|56
1646138950000|2022-03-01 12:49:10|95663|95638|95658.4|95633.4|95673|95638|95655.4|95620.4|60
1646138960000|2022-03-01 12:49:20|95657.9|95632.9|95651.1|95626.1|95659.6|95634.6|95651.1|95626.1|55
1646138970000|2022-03-01 12:49:30|95650.9|95625.9|95675.8|95625.8|95677.1|95640.1|95649.5|95624.1|58
1646138980000|2022-03-01 12:49:40|95675.6|95625.6|95666.7|95641.7|95676.6|95641.8|95658.6|95623.5|53
1646138990000|2022-03-01 12:49:50|95665.6|95640.6|95660|95635|95677.2|95642.2|95660|95622.6|49
1646139000000|2022-03-01 12:50:00|95660.4|95635.4|95663.5|95638.5|95672.1|95638.5|95657|95621.4|57
1646139010000|2022-03-01 12:50:10|95663.8|95638.8|95653.2|95628.2|95676.5|95640.3|95645.8|95620.8|63
1646139020000|2022-03-01 12:50:20|95650.7|95625.7|95658.6|95633.6|95659.5|95634.5|95650.6|95625.6|47
1646139030000|2022-03-01 12:50:30|95656.7|95631.7|95683.5|95633.5|95684.5|95645.9|95653|95626.8|53
1646139040000|2022-03-01 12:50:40|95684|95634|95683.6|95633.6|95684.6|95634.6|95683.2|95633.2|42
1646139050000|2022-03-01 12:50:50|95683.8|95633.8|95702.3|95652.3|95702.9|95665.2|95670.1|95633.4|54
1646139060000|2022-03-01 12:51:00|95702.4|95652.4|95685.1|95660.1|95708|95670.2|95685.1|95652|55
1646139070000|2022-03-01 12:51:10|95685.3|95660.3|95680.9|95655.9|95693.8|95664.9|95680.9|95643.1|44
1646139080000|2022-03-01 12:51:20|95682.2|95657.2|95684.9|95659.9|95687.2|95662.2|95680|95655|33
1646139090000|2022-03-01 12:51:30|95685.7|95660.7|95687|95662|95687.7|95662.7|95682.9|95657.9|46
1646139100000|2022-03-01 12:51:40|95686.6|95661.6|95693.1|95668.1|95698.2|95673.2|95686.2|95661.2|53
1646139110000|2022-03-01 12:51:50|95693.7|95668.7|95701.7|95676.7|95709.2|95679.1|95693.1|95658.7|55
1646139120000|2022-03-01 12:52:00|95701.6|95676.6|95699.1|95674.1|95701.9|95676.9|95696.5|95671.5|53
1646139130000|2022-03-01 12:52:10|95699.6|95674.6|95716.4|95691.4|95716.5|95691.5|95699|95674|60
1646139140000|2022-03-01 12:52:20|95716.3|95691.3|95721.6|95696.6|95722|95697|95713.9|95688.9|54
1646139150000|2022-03-01 12:52:30|95721.2|95696.2|95713.8|95688.8|95732.1|95699|95712|95681.6|57
1646139160000|2022-03-01 12:52:40|95714|95689|95720.4|95695.4|95732.5|95697.4|95711.7|95682.5|54
1646139170000|2022-03-01 12:52:50|95733.1|95683.1|95713.4|95688.4|95733.1|95695.4|95712|95683.1|52
1646139180000|2022-03-01 12:53:00|95711.6|95686.6|95710.3|95685.3|95716.3|95691.3|95710.2|95685.2|49
1646139190000|2022-03-01 12:53:10|95710.4|95685.4|95732.2|95682.2|95732.6|95695.5|95709.1|95680.6|50
1646139200000|2022-03-01 12:53:20|95720.6|95695.6|95730.5|95705.5|95742.4|95708.4|95720.1|95686.9|60
1646139210000|2022-03-01 12:53:30|95731.2|95706.2|95745.4|95695.4|95745.6|95706.9|95730.9|95692.4|36
1646139220000|2022-03-01 12:53:40|95746.1|95696.1|95727.1|95702.1|95747.1|95705|95726.1|95690.8|51
1646139230000|2022-03-01 12:53:50|95728.3|95703.3|95742|95717|95751.5|95717.2|95728.3|95697.3|59
1646139240000|2022-03-01 12:54:00|95740.6|95715.6|95727.6|95702.6|95756|95721.5|95727|95699.6|52
1646139250000|2022-03-01 12:54:10|95727.1|95702.1|95754.3|95704.3|95754.7|95716.3|95723|95698|46
1646139260000|2022-03-01 12:54:20|95754.6|95704.6|95733.9|95708.9|95757.2|95716|95733.9|95697.1|57
1646139270000|2022-03-01 12:54:30|95734.1|95709.1|95758|95708|95758.8|95720.6|95730.7|95688|60
1646139280000|2022-03-01 12:54:40|95757.5|95707.5|95748.2|95698.2|95758.7|95720|95735.1|95697.9|49
1646139290000|2022-03-01 12:54:50|95747.8|95697.8|95732.3|95707.3|95747.8|95709.7|95727.1|95691.7|48
1646139300000|2022-03-01 12:55:00|95745.9|95695.9|95761|95711|95766.6|95726.7|95732.8|95695.9|75
1646139310000|2022-03-01 12:55:10|95762.2|95712.2|95743|95693|95762.3|95712.7|95732|95692.9|71
1646139320000|2022-03-01 12:55:20|95742.1|95692.1|95747|95697|95750.4|95710.1|95730.5|95685.6|61
1646139330000|2022-03-01 12:55:30|95746.5|95696.5|95749.1|95699.1|95757.1|95719.2|95740.3|95695.9|54
1646139340000|2022-03-01 12:55:40|95748.2|95698.2|95730.3|95680.3|95749.1|95699.1|95719.7|95679.5|62
1646139350000|2022-03-01 12:55:50|95729.5|95679.5|95716.4|95691.4|95731|95697.9|95716.4|95678.9|53
1646139360000|2022-03-01 12:56:00|95716.9|95691.9|95714.3|95689.3|95727.6|95692.9|95712.6|95676.7|46
1646139370000|2022-03-01 12:56:10|95714.4|95689.4|95730.3|95680.3|95735.6|95692.6|95714.3|95680.3|47
1646139380000|2022-03-01 12:56:20|95730|95680|95712|95687|95730|95689.1|95709.6|95675.6|58
1646139390000|2022-03-01 12:56:30|95711.6|95686.6|95735.5|95685.5|95739.5|95690.1|95709.6|95676|66
1646139400000|2022-03-01 12:56:40|95736|95686|95748.5|95698.5|95750.3|95700.3|95735.9|95685.9|57
1646139410000|2022-03-01 12:56:50|95746.4|95696.4|95764.2|95714.2|95764.2|95714.2|95746.1|95696.1|60
1646139420000|2022-03-01 12:57:00|95763.9|95713.9|95774.5|95724.5|95775.2|95728.6|95753.6|95712.2|59
1646139430000|2022-03-01 12:57:10|95774.4|95724.4|95775.1|95725.1|95776.7|95726.7|95771.2|95721.2|52
1646139440000|2022-03-01 12:57:20|95774.2|95724.2|95775.9|95725.9|95778|95728|95773.2|95723.2|54
1646139450000|2022-03-01 12:57:30|95774.6|95724.6|95732.5|95682.5|95774.6|95724.6|95729.1|95679.1|58
1646139460000|2022-03-01 12:57:40|95732.6|95682.6|95751.9|95701.9|95753.4|95704.3|95724.9|95676.2|67
1646139470000|2022-03-01 12:57:50|95750.4|95700.4|95752.4|95702.4|95754.6|95704.6|95747.5|95697.5|57
1646139480000|2022-03-01 12:58:00|95752.6|95702.6|95748.7|95698.7|95755.8|95716.2|95741.2|95698.6|47
1646139490000|2022-03-01 12:58:10|95748.5|95698.5|95764.2|95714.2|95767.1|95726.2|95746.2|95698.1|64
1646139500000|2022-03-01 12:58:20|95764.6|95714.6|95770.4|95720.4|95771.5|95733.2|95749.5|95706.9|65
1646139510000|2022-03-01 12:58:30|95770|95720|95743.6|95693.6|95770.7|95736.4|95725.9|95690.1|67
1646139520000|2022-03-01 12:58:40|95731.7|95706.7|95727.5|95702.5|95748.8|95706.7|95726|95688.6|72
1646139530000|2022-03-01 12:58:50|95727.7|95702.7|95741.8|95691.8|95742.9|95704.3|95723.6|95686.5|65
1646139540000|2022-03-01 12:59:00|95740.5|95690.5|95726.5|95701.5|95742.4|95706.4|95725.5|95687.8|58
1646139550000|2022-03-01 12:59:10|95726|95701|95744.2|95694.2|95744.4|95704.7|95724.5|95687.6|47
1646139560000|2022-03-01 12:59:20|95733.8|95708.8|95733.5|95708.5|95751.1|95710.1|95731.8|95684.5|67
1646139570000|2022-03-01 12:59:30|95745.7|95695.7|95757.7|95707.7|95757.7|95707.7|95745.7|95695.7|53
1646139580000|2022-03-01 12:59:40|95759.8|95709.8|95739|95689|95764.6|95725.8|95738.9|95688.9|52
1646139590000|2022-03-01 12:59:50|95738.3|95688.3|95734.6|95684.6|95744.1|95694.1|95733.5|95683.5|65
1646139600000|2022-03-01 13:00:00|95735.2|95685.2|95727.8|95677.8|95735.2|95685.2|95727.3|95677.3|72
1646139610000|2022-03-01 13:00:10|95727.7|95677.7|95729.6|95679.6|95732.1|95682.1|95726|95676|63
1646139620000|2022-03-01 13:00:20|95730.3|95680.3|95732.8|95682.8|95734.6|95684.6|95727.4|95677.4|60
1646139630000|2022-03-01 13:00:30|95734.2|95684.2|95731.6|95681.6|95735.4|95685.4|95703.3|95661.9|69
1646139640000|2022-03-01 13:00:40|95732.7|95682.7|95744.9|95694.9|95745.7|95695.7|95732.6|95682.6|50
1646139650000|2022-03-01 13:00:50|95745.2|95695.2|95741.4|95691.4|95745.9|95695.9|95741.4|95691.4|50
1646139660000|2022-03-01 13:01:00|95739.5|95689.5|95724.7|95699.7|95744.3|95703|95724|95686.6|54
1646139670000|2022-03-01 13:01:10|95728.5|95703.5|95743.7|95693.7|95746.4|95708.2|95727.8|95686.5|60
1646139680000|2022-03-01 13:01:20|95744.3|95694.3|95746.1|95696.1|95749.7|95712.1|95737.1|95693.1|46
1646139690000|2022-03-01 13:01:30|95746.2|95696.2|95742|95692|95746.4|95705.7|95728.5|95689.4|49
1646139700000|2022-03-01 13:01:40|95742.9|95692.9|95751.8|95701.8|95753.1|95713.6|95738.6|95692.9|54
1646139710000|2022-03-01 13:01:50|95752|95702|95757.2|95707.2|95757.9|95716.5|95741.5|95697.8|63
1646139720000|2022-03-01 13:02:00|95757|95707|95753.2|95703.2|95761.3|95720.8|95740.2|95696.8|53
1646139730000|2022-03-01 13:02:10|95751.6|95701.6|95755.7|95705.7|95760.1|95722.9|95742.1|95701.3|54
1646139740000|2022-03-01 13:02:20|95756.9|95706.9|95740.5|95715.5|95757.3|95716.2|95734.3|95693.4|54
1646139750000|2022-03-01 13:02:30|95740.2|95715.2|95756.1|95706.1|95757.8|95718.7|95740|95702|51
1646139760000|2022-03-01 13:02:40|95756.6|95706.6|95788.5|95738.5|95789.6|95739.6|95756.2|95706.2|69
1646139770000|2022-03-01 13:02:50|95789.5|95739.5|95788.6|95738.6|95793.4|95756.5|95779|95736.6|64
1646139780000|2022-03-01 13:03:00|95784.3|95734.3|95772.2|95722.2|95786|95736|95750.9|95715.8|66
1646139790000|2022-03-01 13:03:10|95770.8|95720.8|95755.5|95730.5|95770.9|95733.4|95754.4|95714.2|61
1646139800000|2022-03-01 13:03:20|95755.7|95730.7|95761.8|95711.8|95761.8|95732.5|95748.6|95711.8|52
1646139810000|2022-03-01 13:03:30|95763.3|95713.3|95725.8|95700.8|95765.3|95726.3|95722.3|95690.4|72
1646139820000|2022-03-01 13:03:40|95725.4|95700.4|95757.1|95707.1|95757.5|95718.8|95721.6|95683.8|61
1646139830000|2022-03-01 13:03:50|95756.1|95706.1|95722.4|95697.4|95757|95718.6|95721.7|95686.4|72
1646139840000|2022-03-01 13:04:00|95722.6|95697.6|95742.2|95692.2|95742.2|95701|95721|95684.3|58
1646139850000|2022-03-01 13:04:10|95742.3|95692.3|95728.1|95703.1|95742.4|95706.9|95728.1|95686.9|57
1646139860000|2022-03-01 13:04:20|95728.5|95703.5|95716.6|95691.6|95742.3|95703.5|95716.4|95679.3|61
1646139870000|2022-03-01 13:04:30|95717.1|95692.1|95731.9|95681.9|95733.8|95696.6|95717.1|95677.9|63
1646139880000|2022-03-01 13:04:40|95731.4|95681.4|95697.9|95672.9|95731.4|95681.4|95696.3|95670.9|57
1646139890000|2022-03-01 13:04:50|95697.7|95672.7|95700.2|95675.2|95700.5|95675.5|95695.3|95670.3|63
1646139900000|2022-03-01 13:05:00|95701|95676|95689.3|95664.3|95701|95676|95682.4|95644.5|72
1646139910000|2022-03-01 13:05:10|95688.4|95663.4|95689.9|95664.9|95704.8|95669.7|95686.3|95652.4|60
1646139920000|2022-03-01 13:05:20|95702.3|95652.3|95702.7|95652.7|95706.8|95670.3|95688.3|95651.2|54
1646139930000|2022-03-01 13:05:30|95700.6|95650.6|95726.1|95676.1|95726.7|95676.7|95698.2|95649.6|68
1646139940000|2022-03-01 13:05:40|95730.4|95680.4|95728.6|95703.6|95739|95704.2|95719.6|95680.4|72
1646139950000|2022-03-01 13:05:50|95727.2|95702.2|95759.9|95709.9|95760.3|95722.4|95726.5|95689.4|58
1646139960000|2022-03-01 13:06:00|95758.9|95708.9|95761.9|95736.9|95762.9|95737.9|95745.9|95708.8|58
1646139970000|2022-03-01 13:06:10|95762.3|95737.3|95761.4|95736.4|95775.8|95740.3|95761.4|95723.1|58
1646139980000|2022-03-01 13:06:20|95764.3|95739.3|95764.5|95739.5|95779.4|95743.7|95762.6|95725.7|54
1646139990000|2022-03-01 13:06:30|95764.4|95739.4|95769.5|95719.5|95778.7|95740.4|95752|95712.3|53
1646140000000|2022-03-01 13:06:40|95766.9|95716.9|95756.6|95731.6|95773.1|95735.8|95756.6|95716.6|44
1646140010000|2022-03-01 13:06:50|95756.7|95731.7|95762.1|95712.1|95768.6|95731.7|95751.6|95712.1|50
1646140020000|2022-03-01 13:07:00|95762.3|95712.3|95766.3|95716.3|95766.3|95728.9|95748.7|95711.3|47
1646140030000|2022-03-01 13:07:10|95766.5|95716.5|95758.6|95708.6|95766.5|95724.7|95746.5|95704|51
1646140040000|2022-03-01 13:07:20|95748.7|95723.7|95752.9|95727.9|95765.4|95728.2|95747.4|95711|46
1646140050000|2022-03-01 13:07:30|95753.1|95728.1|95763.9|95713.9|95766.1|95729.1|95751.1|95713.7|44
1646140060000|2022-03-01 13:07:40|95764|95714|95765.2|95715.2|95766.3|95727.7|95752.2|95713.2|45
1646140070000|2022-03-01 13:07:50|95765.3|95715.3|95749.4|95724.4|95765.4|95725.3|95748.3|95709.8|46
1646140080000|2022-03-01 13:08:00|95748.6|95723.6|95752.2|95702.2|95763.1|95724.5|95748.6|95702.2|44
1646140090000|2022-03-01 13:08:10|95750.5|95700.5|95733.3|95708.3|95750.5|95708.3|95733.3|95695.6|53
1646140100000|2022-03-01 13:08:20|95732.4|95707.4|95746.2|95696.2|95748.1|95707.4|95732.4|95694.1|57
1646140110000|2022-03-01 13:08:30|95746|95696|95747.8|95697.8|95748.8|95709.3|95731|95693.5|58
1646140120000|2022-03-01 13:08:40|95747|95697|95751.9|95701.9|95754.5|95711.5|95736.5|95695.1|58
1646140130000|2022-03-01 13:08:50|95752.3|95702.3|95759.8|95709.8|95761.1|95716.3|95737.3|95698.8|60
1646140140000|2022-03-01 13:09:00|95760.3|95710.3|95734.7|95709.7|95761|95711|95727.9|95692.9|52
1646140150000|2022-03-01 13:09:10|95733|95708|95735.5|95710.5|95751.8|95713|95732.1|95694.7|61
1646140160000|2022-03-01 13:09:20|95735.7|95710.7|95732.8|95707.8|95735.7|95710.7|95731.4|95706.4|54
1646140170000|2022-03-01 13:09:30|95733|95708|95733.5|95708.5|95734.9|95709.9|95731.3|95706.3|40
1646140180000|2022-03-01 13:09:40|95732.6|95707.6|95741.9|95716.9|95756.1|95719.2|95732.4|95697.5|58
1646140190000|2022-03-01 13:09:50|95743.7|95718.7|95754.7|95704.7|95768|95729.2|95742|95702.3|58
1646140200000|2022-03-01 13:10:00|95753.9|95703.9|95757.9|95732.9|95772.1|95733.1|95740.4|95702.8|52
1646140210000|2022-03-01 13:10:10|95758.3|95733.3|95780.5|95730.5|95780.5|95741.5|95758.1|95719.7|46
1646140220000|2022-03-01 13:10:20|95779.9|95729.9|95766.9|95741.9|95780.9|95743.6|95766.6|95729.1|45
1646140230000|2022-03-01 13:10:30|95767.1|95742.1|95733|95708|95778.9|95742.1|95733|95695.4|62
1646140240000|2022-03-01 13:10:40|95733.1|95708.1|95760.6|95710.6|95764.2|95724.4|95733.1|95698.8|62
1646140250000|2022-03-01 13:10:50|95761|95711|95781.1|95731.1|95785.8|95746.9|95760.6|95710.6|57
1646140260000|2022-03-01 13:11:00|95782.8|95732.8|95786.8|95736.8|95786.9|95747.7|95771|95731.5|60
1646140270000|2022-03-01 13:11:10|95786.7|95736.7|95792.4|95742.4|95792.4|95754.8|95772.5|95736.2|49
1646140280000|2022-03-01 13:11:20|95792.7|95742.7|95797.9|95747.9|95800.1|95762|95778.6|95741.5|66
1646140290000|2022-03-01 13:11:30|95797.7|95747.7|95793.4|95743.4|95810.5|95762.6|95786.3|95743.4|64
1646140300000|2022-03-01 13:11:40|95793.7|95743.7|95756|95706|95795.6|95756.9|95752.4|95702.4|63
1646140310000|2022-03-01 13:11:50|95756.1|95706.1|95737.5|95687.5|95756.1|95706.1|95725|95684.6|62
1646140320000|2022-03-01 13:12:00|95737.4|95687.4|95749.9|95699.9|95764.1|95714.1|95732.7|95683|70
1646140330000|2022-03-01 13:12:10|95750.1|95700.1|95722.4|95697.4|95753.1|95703.1|95720.7|95681.3|63
1646140340000|2022-03-01 13:12:20|95733.6|95683.6|95736.8|95686.8|95736.9|95686.9|95733.5|95683.5|47
1646140350000|2022-03-01 13:12:30|95736.6|95686.6|95708.4|95683.4|95736.6|95686.6|95707.6|95672.9|44
1646140360000|2022-03-01 13:12:40|95708.1|95683.1|95746.9|95696.9|95748.9|95716.1|95707.6|95682.6|63
1646140370000|2022-03-01 13:12:50|95746.6|95696.6|95763.1|95713.1|95763.1|95723.8|95731.2|95696.1|55
1646140380000|2022-03-01 13:13:00|95749.9|95724.9|95754.3|95729.3|95768.5|95733.1|95749.9|95714|35
1646140390000|2022-03-01 13:13:10|95768.8|95718.8|95781.2|95731.2|95781.2|95734.2|95750.7|95714.5|54
1646140400000|2022-03-01 13:13:20|95770.4|95745.4|95782.8|95732.8|95784.3|95747.1|95769.4|95732.3|46
1646140410000|2022-03-01 13:13:30|95782.7|95732.7|95768.8|95718.8|95783.2|95746.1|95752.9|95715.9|59
1646140420000|2022-03-01 13:13:40|95757.2|95732.2|95777|95727|95779.7|95743.4|95754.9|95722.8|54
1646140430000|2022-03-01 13:13:50|95764.5|95739.5|95771.8|95721.8|95776.9|95739.5|95762.1|95721.8|30
1646140440000|2022-03-01 13:14:00|95772|95722|95764.5|95739.5|95777.9|95740.7|95761.2|95721.4|54
1646140450000|2022-03-01 13:14:10|95765.9|95740.9|95771|95746|95783.2|95747|95765.8|95730.2|43
1646140460000|2022-03-01 13:14:20|95772|95747|95788.9|95738.9|95790.6|95749.1|95771.3|95733.6|51
1646140470000|2022-03-01 13:14:30|95789|95739|95787.1|95737.1|95789|95750.6|95774.8|95736|43
1646140480000|2022-03-01 13:14:40|95786.2|95736.2|95777.8|95727.8|95786.2|95747.3|95761.7|95724|49
1646140490000|2022-03-01 13:14:50|95778|95728|95791.3|95741.3|95791.3|95746.5|95770.2|95726.7|51
1646140500000|2022-03-01 13:15:00|95791.6|95741.6|95797.1|95747.1|95802.1|95764.1|95784.2|95740.6|59
1646140510000|2022-03-01 13:15:10|95796.9|95746.9|95777.5|95752.5|95798.1|95759.1|95776.7|95743.2|59
1646140520000|2022-03-01 13:15:20|95777.2|95752.2|95801.4|95751.4|95804.1|95766.1|95776.1|95739.6|53
1646140530000|2022-03-01 13:15:30|95801.9|95751.9|95794.5|95769.5|95805.8|95769.5|95786.9|95750.6|52
1646140540000|2022-03-01 13:15:40|95792.1|95767.1|95794.6|95769.6|95797.7|95772.7|95792.1|95767.1|49
1646140550000|2022-03-01 13:15:50|95793.9|95768.9|95800.8|95775.8|95812.2|95778.4|95793.1|95761.5|42
1646140560000|2022-03-01 13:16:00|95807.9|95782.9|95833.6|95808.6|95848.1|95813.1|95807.9|95776.9|59
1646140570000|2022-03-01 13:16:10|95834.1|95809.1|95827.2|95802.2|95844.4|95809.2|95823.7|95786.6|50
1646140580000|2022-03-01 13:16:20|95827.6|95802.6|95823|95798|95842.4|95803.8|95822.2|95785.1|51
1646140590000|2022-03-01 13:16:30|95822.7|95797.7|95818.9|95793.9|95837.3|95800.8|95811|95775.2|59
1646140600000|2022-03-01 13:16:40|95817|95792|95839.9|95789.9|95839.9|95802.7|95817|95781|70
1646140610000|2022-03-01 13:16:50|95836.3|95786.3|95824.5|95799.5|95836.3|95800.4|95819.6|95783.9|54
1646140620000|2022-03-01 13:17:00|95824.6|95799.6|95819.1|95794.1|95839.8|95806|95818.4|95780.7|63
1646140630000|2022-03-01 13:17:10|95819.6|95794.6|95808.4|95783.4|95821.5|95796.1|95805.2|95768.2|75
1646140640000|2022-03-01 13:17:20|95807.6|95782.6|95806|95781|95821.4|95785.6|95804.2|95768.5|48
1646140650000|2022-03-01 13:17:30|95807.3|95782.3|95824.6|95799.6|95835.9|95803.1|95806.9|95774.6|62
1646140660000|2022-03-01 13:17:40|95824.4|95799.4|95829|95804|95843.5|95804|95816.2|95783|48
1646140670000|2022-03-01 13:17:50|95829.3|95804.3|95818.5|95793.5|95834.6|95804.6|95818.5|95782|60
1646140680000|2022-03-01 13:18:00|95818.9|95793.9|95842.6|95792.6|95842.6|95804.4|95818.6|95780.9|70
1646140690000|2022-03-01 13:18:10|95827.9|95802.9|95854.6|95804.6|95858.1|95810.7|95827.9|95800.5|59
1646140700000|2022-03-01 13:18:20|95854.7|95804.7|95860.1|95810.1|95861.2|95822.7|95846.3|95804.7|56
1646140710000|2022-03-01 13:18:30|95860.5|95810.5|95874.5|95824.5|95876|95826.8|95851.4|95810|50
1646140720000|2022-03-01 13:18:40|95875.1|95825.1|95876.2|95826.2|95877.1|95827.1|95872.5|95822.5|45
1646140730000|2022-03-01 13:18:50|95875.7|95825.7|95859.8|95834.8|95877.6|95836.8|95859.7|95821.7|43
1646140740000|2022-03-01 13:19:00|95860|95835|95861.7|95811.7|95869.1|95835|95847.2|95809.2|55
1646140750000|2022-03-01 13:19:10|95859.7|95809.7|95837.5|95787.5|95859.7|95818.1|95821.4|95783.7|57
1646140760000|2022-03-01 13:19:20|95837.2|95787.2|95825.2|95800.2|95838.9|95801.5|95821.5|95783.9|55
1646140770000|2022-03-01 13:19:30|95825.1|95800.1|95847.1|95797.1|95848.3|95812.5|95824.3|95786.7|46
1646140780000|2022-03-01 13:19:40|95848.3|95798.3|95840.8|95815.8|95853.2|95815.9|95832.5|95794.4|62
1646140790000|2022-03-01 13:19:50|95840.7|95815.7|95835.5|95810.5|95852.8|95815.7|95832.2|95795.7|45
1646140800000|2022-03-01 13:20:00|95836.1|95811.1|95856.1|95806.1|95857.7|95822.7|95830.7|95799.7|54
1646140810000|2022-03-01 13:20:10|95843.4|95818.4|95848.7|95823.7|95855.9|95824.9|95834.4|95798.2|55
1646140820000|2022-03-01 13:20:20|95848.5|95823.5|95870.9|95845.9|95883.8|95848.3|95847.9|95815.2|56
1646140830000|2022-03-01 13:20:30|95871.8|95846.8|95863.2|95838.2|95883.3|95846.8|95861.8|95822.7|56
1646140840000|2022-03-01 13:20:40|95863.5|95838.5|95868.5|95843.5|95882.8|95848.9|95863.2|95824.5|61
1646140850000|2022-03-01 13:20:50|95867.9|95842.9|95882.1|95857.1|95895.1|95857.1|95867.9|95842.9|63
1646140860000|2022-03-01 13:21:00|95882|95857|95868.5|95843.5|95890|95860|95868.5|95839.4|62
1646140870000|2022-03-01 13:21:10|95868.8|95843.8|95862.8|95837.8|95876|95844.4|95858.9|95825.4|55
1646140880000|2022-03-01 13:21:20|95863.1|95838.1|95863.7|95838.7|95870.6|95845.6|95862.9|95837.9|52
1646140890000|2022-03-01 13:21:30|95862.7|95837.7|95852.5|95827.5|95862.7|95837.7|95849.7|95824.7|65
1646140900000|2022-03-01 13:21:40|95852.2|95827.2|95880.2|95830.2|95881.1|95843|95848.5|95820.9|68
1646140910000|2022-03-01 13:21:50|95881.8|95831.8|95884.1|95859.1|95908.3|95864.8|95881.2|95831.2|55
1646140920000|2022-03-01 13:22:00|95885.3|95860.3|95891.7|95841.7|95900.8|95863.1|95883.2|95841.7|51
1646140930000|2022-03-01 13:22:10|95892.4|95842.4|95898.2|95848.2|95901.8|95856.2|95879.3|95841.9|52
1646140940000|2022-03-01 13:22:20|95897.7|95847.7|95898|95848|95901.4|95863.9|95881.9|95844.8|63
1646140950000|2022-03-01 13:22:30|95899.1|95849.1|95936.4|95886.4|95936.4|95886.4|95886.9|95849.1|60
1646140960000|2022-03-01 13:22:40|95935.4|95885.4|95939.1|95889.1|95955|95913.1|95935.4|95885.4|71
1646140970000|2022-03-01 13:22:50|95938.7|95888.7|95944.6|95894.6|95946.8|95909.4|95931.9|95881.9|66
1646140980000|2022-03-01 13:23:00|95944.5|95894.5|95956.5|95906.5|95956.5|95913.8|95926.7|95888.6|66
1646140990000|2022-03-01 13:23:10|95953.1|95928.1|95975.1|95925.1|95978.5|95940.9|95952.9|95917.6|68
1646141000000|2022-03-01 13:23:20|95975.2|95925.2|95988.3|95938.3|95991|95951.8|95960.5|95922.6|69
1646141010000|2022-03-01 13:23:30|95988.4|95938.4|95987.7|95937.7|95988.6|95947.6|95970.3|95930.7|71
1646141020000|2022-03-01 13:23:40|95988.4|95938.4|95975.3|95950.3|95998.8|95961.4|95975.3|95937.3|74
1646141030000|2022-03-01 13:23:50|95976|95951|95971.7|95946.7|95989.4|95951.5|95970.1|95931.7|63
1646141040000|2022-03-01 13:24:00|95971|95946|95989.8|95939.8|95995.8|95957.7|95968.7|95935|58
1646141050000|2022-03-01 13:24:10|95990.7|95940.7|95967.3|95942.3|95990.7|95949.7|95966.7|95928.3|64
1646141060000|2022-03-01 13:24:20|95967.7|95942.7|95951|95926|95982.3|95942.7|95951|95913.3|59
1646141070000|2022-03-01 13:24:30|95964.3|95914.3|95933.1|95883.1|95964.3|95923.4|95933.1|95883.1|65
1646141080000|2022-03-01 13:24:40|95932.8|95882.8|95919.4|95869.4|95937.8|95898.4|95905.7|95869|67
1646141090000|2022-03-01 13:24:50|95918.9|95868.9|95900.4|95850.4|95919.3|95870.4|95887.7|95846.5|70
1646141100000|2022-03-01 13:25:00|95900.7|95850.7|95902.9|95852.9|95910.2|95873.4|95890|95849.8|74
1646141110000|2022-03-01 13:25:10|95902.7|95852.7|95894.2|95844.2|95902.7|95857.5|95876.1|95839.2|69
1646141120000|2022-03-01 13:25:20|95891.5|95841.5|95860.6|95835.6|95893|95849.5|95856.8|95817.9|65
1646141130000|2022-03-01 13:25:30|95861.2|95836.2|95870.1|95820.1|95876.9|95838.2|95858.6|95819.2|67
1646141140000|2022-03-01 13:25:40|95870.7|95820.7|95873.5|95823.5|95875|95825|95870.4|95820.4|57
1646141150000|2022-03-01 13:25:50|95871.7|95821.7|95856.4|95831.4|95880.3|95841.9|95856.4|95821.7|53
1646141160000|2022-03-01 13:26:00|95858.3|95833.3|95872.4|95822.4|95875.9|95833.8|95858.3|95819.1|60
1646141170000|2022-03-01 13:26:10|95872.7|95822.7|95869.1|95819.1|95872.7|95833.3|95852|95814.1|58
1646141180000|2022-03-01 13:26:20|95869.6|95819.6|95867.9|95817.9|95869.6|95830.3|95846.7|95810.6|50
1646141190000|2022-03-01 13:26:30|95868.1|95818.1|95866.4|95816.4|95868.9|95829|95851.2|95813.4|56
1646141200000|2022-03-01 13:26:40|95866|95816|95867.5|95817.5|95868.6|95826.4|95848.7|95811.5|54
1646141210000|2022-03-01 13:26:50|95868|95818|95873.9|95823.9|95875.1|95835.7|95851.3|95812.3|60
1646141220000|2022-03-01 13:27:00|95873.3|95823.3|95872.8|95847.8|95881.2|95847.8|95858.5|95819.7|70
1646141230000|2022-03-01 13:27:10|95875.8|95850.8|95882.6|95857.6|95898.2|95860.5|95874.3|95835.7|75
1646141240000|2022-03-01 13:27:20|95881.7|95856.7|95899.8|95849.8|95906.6|95865.3|95881.7|95845.8|69
1646141250000|2022-03-01 13:27:30|95900.6|95850.6|95895|95845|95900.6|95860.3|95878.8|95837.6|69
1646141260000|2022-03-01 13:27:40|95894.6|95844.6|95903.7|95853.7|95903.7|95861.9|95881.9|95844.6|68
1646141270000|2022-03-01 13:27:50|95904.3|95854.3|95899.1|95874.1|95911.8|95874.2|95891.6|95853.5|62
1646141280000|2022-03-01 13:28:00|95898|95873|95916.3|95866.3|95916.3|95873.8|95896.5|95859.6|68
1646141290000|2022-03-01 13:28:10|95913.5|95863.5|95894.1|95844.1|95917.2|95867.2|95884.3|95841.6|74
1646141300000|2022-03-01 13:28:20|95893.8|95843.8|95882.1|95832.1|95899.4|95857.5|95867.9|95829.4|63
1646141310000|2022-03-01 13:28:30|95887.5|95837.5|95864.6|95814.6|95887.5|95840|95851.5|95814.6|64
1646141320000|2022-03-01 13:28:40|95862.9|95812.9|95867.5|95817.5|95871.2|95833.6|95851.5|95812.9|72
1646141330000|2022-03-01 13:28:50|95867.7|95817.7|95866.5|95816.5|95869.7|95830.3|95852.9|95815.7|64
1646141340000|2022-03-01 13:29:00|95853.3|95828.3|95853.3|95828.3|95867.4|95828.3|95849.7|95812.5|61
1646141350000|2022-03-01 13:29:10|95853.6|95828.6|95853.1|95803.1|95862.5|95829.6|95838.3|95803.1|64
1646141360000|2022-03-01 13:29:20|95853.5|95803.5|95856|95806|95856.7|95818.7|95838.7|95800.6|61
1646141370000|2022-03-01 13:29:30|95853.7|95803.7|95817.1|95767.1|95854.7|95804.7|95797.2|95757.9|69
1646141380000|2022-03-01 13:29:40|95815.9|95765.9|95812.3|95762.3|95817.1|95767.1|95809.2|95759.2|54
1646141390000|2022-03-01 13:29:50|95811.3|95761.3|95808.1|95758.1|95812.6|95762.6|95805.9|95755.9|55
1646141400000|2022-03-01 13:30:00|95805.6|95755.6|95802|95752|95805.6|95755.6|95799.6|95749.6|60
1646141410000|2022-03-01 13:30:10|95797.2|95747.2|95796.7|95746.7|95803.9|95758.7|95780.5|95745.1|66
1646141420000|2022-03-01 13:30:20|95797|95747|95764|95714|95797|95747|95746.2|95707.3|72
1646141430000|2022-03-01 13:30:30|95764.6|95714.6|95770|95720|95779.4|95739|95756.5|95713.6|56
1646141440000|2022-03-01 13:30:40|95768.9|95718.9|95761.4|95711.4|95770.3|95721.1|95744.9|95706.4|60
1646141450000|2022-03-01 13:30:50|95761.1|95711.1|95743.6|95718.6|95764.3|95724.1|95741.8|95701.6|57
1646141460000|2022-03-01 13:31:00|95743.4|95718.4|95763.8|95713.8|95763.8|95723.8|95743.4|95705.5|38
1646141470000|2022-03-01 13:31:10|95764.2|95714.2|95755.7|95730.7|95769.3|95732.4|95750|95712.2|56
1646141480000|2022-03-01 13:31:20|95754.8|95729.8|95750.6|95725.6|95770.3|95734.4|95750.6|95713.3|51
1646141490000|2022-03-01 13:31:30|95763.9|95713.9|95738.9|95713.9|95763.9|95718.9|95737.2|95700.3|40
1646141500000|2022-03-01 13:31:40|95738.7|95713.7|95744.8|95694.8|95753.8|95715.4|95736.5|95693.9|46
1646141510000|2022-03-01 13:31:50|95731.3|95706.3|95734.7|95684.7|95746.5|95707.2|95722|95682.2|59
1646141520000|2022-03-01 13:32:00|95734.4|95684.4|95730.2|95680.2|95737.4|95696.6|95718.6|95678.6|48
1646141530000|2022-03-01 13:32:10|95731|95681|95733.9|95683.9|95736.1|95686.1|95731|95681|35
1646141540000|2022-03-01 13:32:20|95734.1|95684.1|95731.1|95681.1|95736.5|95693.1|95713.9|95674.8|48
1646141550000|2022-03-01 13:32:30|95731|95681|95725.9|95675.9|95732.2|95690|95711.9|95675.3|51
1646141560000|2022-03-01 13:32:40|95725.1|95675.1|95724.1|95674.1|95725.1|95686.7|95704.3|95670.1|55
1646141570000|2022-03-01 13:32:50|95724.3|95674.3|95719.3|95669.3|95724.5|95686.8|95707.1|95668.9|51
1646141580000|2022-03-01 13:33:00|95716|95666|95715.7|95665.7|95718|95679.8|95696.5|95660.3|62
1646141590000|2022-03-01 13:33:10|95717|95667|95712|95662|95717|95678.8|95696.3|95658.9|47
1646141600000|2022-03-01 13:33:20|95711.7|95661.7|95707.1|95682.1|95716|95683.1|95690.6|95656.4|66
1646141610000|2022-03-01 13:33:30|95708.5|95683.5|95710.3|95660.3|95721.3|95683.5|95699.2|95659.7|60
1646141620000|2022-03-01 13:33:40|95711.1|95661.1|95699.4|95674.4|95717.8|95680.5|95699.2|95661.1|63
1646141630000|2022-03-01 13:33:50|95700|95675|95699.7|95674.7|95714.1|95675.9|95698|95660.7|54
1646141640000|2022-03-01 13:34:00|95699.5|95674.5|95696.3|95671.3|95701.2|95676.2|95695.1|95670.1|64
1646141650000|2022-03-01 13:34:10|95695.7|95670.7|95684.8|95659.8|95709.2|95671.8|95684.5|95656|55
1646141660000|2022-03-01 13:34:20|95685.6|95660.6|95688.1|95663.1|95688.3|95663.3|95683.5|95658.5|56
1646141670000|2022-03-01 13:34:30|95688.2|95663.2|95687.1|95662.1|95691.7|95666.7|95685.6|95660.6|58
1646141680000|2022-03-01 13:34:40|95687.3|95662.3|95688.9|95663.9|95690.4|95665.4|95686.9|95661.9|50
1646141690000|2022-03-01 13:34:50|95689.6|95664.6|95698.3|95673.3|95698.9|95673.9|95689.2|95664.2|62
1646141700000|2022-03-01 13:35:00|95698.2|95673.2|95730.9|95680.9|95742.2|95696.9|95696.6|95663.9|70
1646141710000|2022-03-01 13:35:10|95719.1|95694.1|95720.8|95670.8|95735|95696.5|95708.9|95670.7|58
1646141720000|2022-03-01 13:35:20|95721.2|95671.2|95715.4|95690.4|95729.5|95691.8|95714.2|95671.1|38
1646141730000|2022-03-01 13:35:30|95715.3|95690.3|95717.1|95692.1|95728.3|95693|95713.6|95675.2|40
1646141740000|2022-03-01 13:35:40|95728.3|95678.3|95721.4|95671.4|95729|95688.9|95708.6|95668.4|45
1646141750000|2022-03-01 13:35:50|95721.3|95671.3|95722.2|95672.2|95724.7|95685.8|95701.6|95660.8|60
1646141760000|2022-03-01 13:36:00|95722.6|95672.6|95735.1|95685.1|95735.4|95698.7|95711.6|95672.4|56
1646141770000|2022-03-01 13:36:10|95733.1|95683.1|95724.7|95674.7|95735.5|95693.2|95711.2|95673.4|47
1646141780000|2022-03-01 13:36:20|95726.2|95676.2|95711.2|95686.2|95726.6|95688.4|95708.6|95671.9|58
1646141790000|2022-03-01 13:36:30|95711.1|95686.1|95708.2|95683.2|95713.3|95688.3|95706.7|95681.7|62
1646141800000|2022-03-01 13:36:40|95710.1|95685.1|95717.3|95692.3|95733.5|95696.3|95709.2|95673.5|57
1646141810000|2022-03-01 13:36:50|95717.4|95692.4|95717.9|95692.9|95718.6|95693.6|95716.1|95691.1|48
1646141820000|2022-03-01 13:37:00|95717.6|95692.6|95719.9|95669.9|95727.2|95693.4|95704.6|95666.6|51
1646141830000|2022-03-01 13:37:10|95719.5|95669.5|95696.2|95671.2|95720.1|95681.4|95693.6|95659|46
1646141840000|2022-03-01 13:37:20|95696.6|95671.6|95694.7|95669.7|95702.5|95677.5|95694.6|95669.6|59
1646141850000|2022-03-01 13:37:30|95694.1|95669.1|95705.7|95680.7|95724|95684.7|95694.1|95657.9|50
1646141860000|2022-03-01 13:37:40|95706.6|95681.6|95711.6|95686.6|95722.5|95690.2|95706.1|95670.5|52
1646141870000|2022-03-01 13:37:50|95714.6|95689.6|95722|95697|95735.9|95701.3|95713.2|95674.8|62
1646141880000|2022-03-01 13:38:00|95722.7|95697.7|95720.6|95695.6|95724.3|95699.3|95719.8|95694.8|45
1646141890000|2022-03-01 13:38:10|95721.9|95696.9|95729.5|95704.5|95747.2|95712.3|95720.9|95687.6|57
1646141900000|2022-03-01 13:38:20|95729.8|95704.8|95730.1|95705.1|95743.9|95706.3|95729.3|95691.4|43
1646141910000|2022-03-01 13:38:30|95729.4|95704.4|95729.8|95704.8|95743.7|95706.7|95728.9|95691.1|45
1646141920000|2022-03-01 13:38:40|95730.1|95705.1|95740.7|95715.7|95746.9|95715.7|95727|95692.3|49
1646141930000|2022-03-01 13:38:50|95739.3|95714.3|95736.3|95711.3|95739.3|95714.3|95736.3|95711.3|39
1646141940000|2022-03-01 13:39:00|95738.5|95713.5|95729.3|95704.3|95739.5|95714.5|95729.3|95704.3|60
1646141950000|2022-03-01 13:39:10|95727.8|95702.8|95736.7|95711.7|95741.6|95712.3|95727.8|95691.5|60
1646141960000|2022-03-01 13:39:20|95737.9|95712.9|95731.4|95706.4|95739.6|95714.6|95731.4|95706.4|40
1646141970000|2022-03-01 13:39:30|95731.7|95706.7|95732.4|95707.4|95744.1|95708.2|95730.5|95693.6|47
1646141980000|2022-03-01 13:39:40|95732|95707|95717|95692|95733|95708|95716.9|95691.9|46
1646141990000|2022-03-01 13:39:50|95716.8|95691.8|95717.1|95692.1|95720.7|95695.7|95715.9|95690.9|49
1646142000000|2022-03-01 13:40:00|95717.7|95692.7|95718.6|95693.6|95719.2|95694.2|95717|95692|46
1646142010000|2022-03-01 13:40:10|95718.8|95693.8|95742|95717|95754.3|95717.5|95718.2|95683.3|51
1646142020000|2022-03-01 13:40:20|95742.4|95717.4|95739|95714|95758.6|95725.7|95739|95708.6|62
1646142030000|2022-03-01 13:40:30|95741.2|95716.2|95729.4|95704.4|95745.7|95719.4|95728.9|95692.1|61
1646142040000|2022-03-01 13:40:40|95728.9|95703.9|95739.9|95714.9|95743.8|95714.9|95728.9|95690.8|38
1646142050000|2022-03-01 13:40:50|95739|95714|95737.2|95712.2|95739|95714|95735.8|95710.8|39
1646142060000|2022-03-01 13:41:00|95737.3|95712.3|95731.1|95706.1|95744.9|95712.3|95725.6|95694|47
1646142070000|2022-03-01 13:41:10|95729.5|95704.5|95699.4|95674.4|95729.5|95704.5|95699.4|95674.4|52
1646142080000|2022-03-01 13:41:20|95699.8|95674.8|95700.1|95675.1|95703.6|95678.6|95698.6|95673.6|54
1646142090000|2022-03-01 13:41:30|95700.3|95675.3|95692.8|95667.8|95700.3|95675.3|95688.5|95663.5|60
1646142100000|2022-03-01 13:41:40|95693.2|95668.2|95693.8|95668.8|95696.5|95671.5|95693.1|95668.1|42
1646142110000|2022-03-01 13:41:50|95693.7|95668.7|95697.7|95672.7|95699.1|95674.1|95689.6|95664.6|50
1646142120000|2022-03-01 13:42:00|95699|95674|95708.4|95683.4|95708.9|95683.9|95698.9|95673.9|48
1646142130000|2022-03-01 13:42:10|95708.6|95683.6|95715.8|95690.8|95719.4|95694.4|95707.8|95682.8|62
1646142140000|2022-03-01 13:42:20|95715.3|95690.3|95731.2|95681.2|95731.2|95693.8|95708.7|95677.9|52
1646142150000|2022-03-01 13:42:30|95719|95694|95716.1|95691.1|95719.9|95694.9|95714.9|95689.9|47
1646142160000|2022-03-01 13:42:40|95715.7|95690.7|95721|95696|95721.7|95696.7|95715.7|95690.7|51
1646142170000|2022-03-01 13:42:50|95721.3|95696.3|95725.2|95700.2|95725.2|95700.2|95720.5|95695.5|52
1646142180000|2022-03-01 13:43:00|95723.2|95698.2|95736.1|95711.1|95737.2|95712.2|95723.2|95698.2|51
1646142190000|2022-03-01 13:43:10|95736.4|95711.4|95730.1|95705.1|95741.6|95716.6|95728.3|95703.3|52
1646142200000|2022-03-01 13:43:20|95729.7|95704.7|95719.4|95694.4|95735.6|95707.2|95719.4|95683.4|60
1646142210000|2022-03-01 13:43:30|95719.7|95694.7|95704.5|95679.5|95733.4|95696.3|95704.5|95668.9|50
1646142220000|2022-03-01 13:43:40|95706.5|95681.5|95706.4|95681.4|95719.6|95685.6|95702.5|95668.5|51
1646142230000|2022-03-01 13:43:50|95706.2|95681.2|95711.1|95686.1|95727.5|95691.8|95706.1|95676.2|57
1646142240000|2022-03-01 13:44:00|95710|95685|95718.5|95668.5|95724.1|95688.4|95708.3|95668.5|56
1646142250000|2022-03-01 13:44:10|95718.9|95668.9|95708|95683|95721.8|95685.9|95706.5|95668.9|40
1646142260000|2022-03-01 13:44:20|95708.8|95683.8|95742.4|95717.4|95758.3|95721.7|95706.7|95681.7|63
1646142270000|2022-03-01 13:44:30|95742.9|95717.9|95742.1|95717.1|95754|95721.4|95741.8|95704|39
1646142280000|2022-03-01 13:44:40|95737.5|95712.5|95728.9|95703.9|95749|95714.9|95725|95697.9|62
1646142290000|2022-03-01 13:44:50|95729|95704|95736.3|95711.3|95753.5|95715.5|95729|95699.9|47
1646142300000|2022-03-01 13:45:00|95735.6|95710.6|95739.8|95714.8|95753.8|95718.3|95735.6|95703.8|44
1646142310000|2022-03-01 13:45:10|95740.4|95715.4|95720.8|95695.8|95745.5|95715.6|95720.6|95685.8|43
1646142320000|2022-03-01 13:45:20|95719.4|95694.4|95730.7|95680.7|95732.5|95695.6|95717.1|95680.2|37
1646142330000|2022-03-01 13:45:30|95731.5|95681.5|95726|95676|95731.5|95692.4|95714.5|95676|27
1646142340000|2022-03-01 13:45:40|95726.1|95676.1|95709.7|95684.7|95726.1|95688|95702.4|95669.7|57
1646142350000|2022-03-01 13:45:50|95709.9|95684.9|95713.5|95688.5|95714|95689|95707.5|95682.5|50
1646142360000|2022-03-01 13:46:00|95726.6|95676.6|95723.3|95698.3|95736.6|95699.4|95713.3|95676.6|61
1646142370000|2022-03-01 13:46:10|95725|95700|95708.9|95683.9|95725.8|95700.8|95708.5|95683.5|54
1646142380000|2022-03-01 13:46:20|95709.4|95684.4|95741.9|95716.9|95753.5|95717.3|95709.2|95677.1|64
1646142390000|2022-03-01 13:46:30|95741.5|95716.5|95734.3|95709.3|95752.9|95718.3|95733.8|95698.2|52
1646142400000|2022-03-01 13:46:40|95734.6|95709.6|95743.4|95693.4|95745.4|95709.6|95727|95693.4|63
1646142410000|2022-03-01 13:46:50|95743.3|95693.3|95746|95696|95746.6|95709|95728.2|95693.3|51
1646142420000|2022-03-01 13:47:00|95746.7|95696.7|95741.1|95716.1|95752.7|95716.4|95736.5|95696.7|53
1646142430000|2022-03-01 13:47:10|95741|95716|95731.9|95706.9|95754.5|95717.1|95731.7|95697.1|39
1646142440000|2022-03-01 13:47:20|95731.3|95706.3|95731.5|95706.5|95742.4|95706.6|95728.5|95691.2|38
1646142450000|2022-03-01 13:47:30|95731.3|95706.3|95736.4|95711.4|95736.6|95711.6|95729|95704|53
1646142460000|2022-03-01 13:47:40|95735.3|95710.3|95712.2|95687.2|95741.7|95710.6|95711.9|95685.3|65
1646142470000|2022-03-01 13:47:50|95712.8|95687.8|95712.7|95687.7|95732.2|95692.7|95709.2|95676.7|62
1646142480000|2022-03-01 13:48:00|95711.8|95686.8|95710.1|95685.1|95713.6|95688.6|95708.1|95683.1|57
1646142490000|2022-03-01 13:48:10|95709.9|95684.9|95712|95687|95728|95692|95707.4|95678|57
1646142500000|2022-03-01 13:48:20|95712.3|95687.3|95704.5|95679.5|95714.5|95689.5|95703.9|95678.9|56
1646142510000|2022-03-01 13:48:30|95706.6|95681.6|95721.5|95696.5|95724.4|95696.5|95702.6|95671.5|51
1646142520000|2022-03-01 13:48:40|95721.1|95696.1|95726|95701|95728.7|95703.7|95721.1|95696.1|47
1646142530000|2022-03-01 13:48:50|95726.2|95701.2|95709.9|95684.9|95727|95702|95706.7|95674.2|56
1646142540000|2022-03-01 13:49:00|95707.9|95682.9|95698.1|95673.1|95724.3|95689.8|95697.2|95660.6|60
1646142550000|2022-03-01 13:49:10|95698.4|95673.4|95707.3|95657.3|95709.7|95673.4|95692.7|95654.6|46
1646142560000|2022-03-01 13:49:20|95707.4|95657.4|95705.3|95680.3|95721|95681|95698.3|95655.6|57
1646142570000|2022-03-01 13:49:30|95706.1|95681.1|95716.6|95666.6|95716.6|95683.1|95702.1|95666.6|42
1646142580000|2022-03-01 13:49:40|95716.8|95666.8|95706.5|95681.5|95718.8|95681.5|95703.7|95665.6|32
1646142590000|2022-03-01 13:49:50|95706.4|95681.4|95711.6|95686.6|95727.4|95691.1|95706.4|95677.1|55
1646142600000|2022-03-01 13:50:00|95712.3|95687.3|95709.8|95684.8|95714.6|95689.6|95706.2|95681.2|58
1646142610000|2022-03-01 13:50:10|95709|95684|95720.2|95670.2|95720.6|95692|95708.5|95669.9|52
1646142620000|2022-03-01 13:50:20|95720.7|95670.7|95712.1|95662.1|95720.7|95683.8|95697.5|95662.1|55
1646142630000|2022-03-01 13:50:30|95712.2|95662.2|95724|95699|95738.5|95700.9|95709.6|95662.2|60
1646142640000|2022-03-01 13:50:40|95724.1|95699.1|95733.3|95708.3|95740.2|95709.5|95723.6|95688.6|55
1646142650000|2022-03-01 13:50:50|95732.7|95707.7|95726.7|95701.7|95732.7|95707.7|95726.1|95701.1|38
1646142660000|2022-03-01 13:51:00|95726.6|95701.6|95704.9|95654.9|95735.3|95702.1|95697.9|95654.9|63
1646142670000|2022-03-01 13:51:10|95705.6|95655.6|95690.3|95640.3|95706.3|95666.1|95679.4|95640.1|61
1646142680000|2022-03-01 13:51:20|95690.1|95640.1|95690|95640|95693.1|95654|95674.1|95635.2|54
1646142690000|2022-03-01 13:51:30|95690.2|95640.2|95687.3|95637.3|95699.6|95652.3|95670.1|95630.2|60
1646142700000|2022-03-01 13:51:40|95682.8|95632.8|95681.7|95631.7|95686.2|95648.7|95665|95629.3|68
1646142710000|2022-03-01 13:51:50|95682.6|95632.6|95655.6|95630.6|95687.3|95645.8|95655.6|95619.7|60
1646142720000|2022-03-01 13:52:00|95657.8|95632.8|95664.2|95639.2|95664.8|95639.8|95656.8|95631.8|67
1646142730000|2022-03-01 13:52:10|95677.2|95627.2|95659.4|95634.4|95677.2|95641.6|95648.2|95621.8|66
1646142740000|2022-03-01 13:52:20|95659.6|95634.6|95677.2|95627.2|95684.8|95647.3|95658.6|95627.2|53
1646142750000|2022-03-01 13:52:30|95678.1|95628.1|95656.8|95631.8|95678.6|95642.7|95652.6|95614.3|64
1646142760000|2022-03-01 13:52:40|95656.6|95631.6|95657|95632|95658.5|95633.5|95652.3|95627.3|49
1646142770000|2022-03-01 13:52:50|95658.3|95633.3|95658.3|95633.3|95674.4|95636.6|95654.1|95623.1|51
1646142780000|2022-03-01 13:53:00|95658|95633|95640.2|95590.2|95670.1|95633.7|95636.3|95586.3|51
1646142790000|2022-03-01 13:53:10|95640.7|95590.7|95628.8|95578.8|95642.4|95593.1|95614.3|95576.3|51
1646142800000|2022-03-01 13:53:20|95629|95579|95609.6|95559.6|95630.6|95584.9|95594.2|95557.3|57
1646142810000|2022-03-01 13:53:30|95608.9|95558.9|95616.5|95566.5|95620.7|95580.9|95597.5|95555.8|62
1646142820000|2022-03-01 13:53:40|95617.2|95567.2|95611.2|95586.2|95620.9|95586.9|95601.6|95565.7|39
1646142830000|2022-03-01 13:53:50|95622.2|95572.2|95614.6|95564.6|95627.6|95593.2|95602.9|95562.9|56
1646142840000|2022-03-01 13:54:00|95614.4|95564.4|95627.4|95577.4|95627.4|95583.9|95603.2|95563.2|49
1646142850000|2022-03-01 13:54:10|95624.4|95574.4|95610.2|95585.2|95628.9|95590.9|95607.3|95569.6|45
1646142860000|2022-03-01 13:54:20|95625.8|95575.8|95620.5|95595.5|95630.4|95595.6|95612|95572.5|53
1646142870000|2022-03-01 13:54:30|95620.2|95595.2|95618.9|95593.9|95636.1|95599.9|95617.7|95579.4|58
1646142880000|2022-03-01 13:54:40|95619.5|95594.5|95617.2|95592.2|95631.4|95594.6|95607.9|95578.4|63
1646142890000|2022-03-01 13:54:50|95617.8|95592.8|95607.5|95582.5|95633.1|95596.4|95606.7|95579|62
1646142900000|2022-03-01 13:55:00|95606.6|95581.6|95630.5|95605.5|95644.4|95607.6|95606.6|95571.9|62
1646142910000|2022-03-01 13:55:10|95630.1|95605.1|95636.9|95586.9|95644.6|95606.8|95623.5|95584.3|50
1646142920000|2022-03-01 13:55:20|95636.7|95586.7|95646.9|95621.9|95656.9|95623.7|95620.6|95586.7|61
1646142930000|2022-03-01 13:55:30|95646|95621|95651.6|95626.6|95652.8|95627.8|95644.7|95619.7|55
1646142940000|2022-03-01 13:55:40|95652.4|95627.4|95642.6|95617.6|95658.7|95633.7|95642|95617|53
1646142950000|2022-03-01 13:55:50|95643.1|95618.1|95653.6|95628.6|95667|95630.1|95637.3|95612.3|57
1646142960000|2022-03-01 13:56:00|95652.2|95627.2|95649.5|95624.5|95663.5|95627.2|95640.1|95605.6|63
1646142970000|2022-03-01 13:56:10|95649.9|95624.9|95659.7|95634.7|95662.7|95637.7|95647.9|95612.5|63
1646142980000|2022-03-01 13:56:20|95659.9|95634.9|95657.9|95632.9|95662.5|95637.5|95656|95631|57
1646142990000|2022-03-01 13:56:30|95658.5|95633.5|95673.4|95648.4|95684.5|95659.5|95656.2|95631.2|58
1646143000000|2022-03-01 13:56:40|95673.5|95648.5|95668.3|95643.3|95674.6|95649.2|95662|95623.6|56
1646143010000|2022-03-01 13:56:50|95670.3|95645.3|95667.8|95642.8|95681.3|95649.2|95666.7|95630.5|50
1646143020000|2022-03-01 13:57:00|95667.2|95642.2|95680|95655|95684.8|95658.1|95667.1|95632.7|54
1646143030000|2022-03-01 13:57:10|95679.6|95654.6|95675.2|95650.2|95693.6|95654.6|95672.3|95639.1|58
1646143040000|2022-03-01 13:57:20|95677.5|95652.5|95677.4|95652.4|95682|95657|95672.4|95647.4|54
1646143050000|2022-03-01 13:57:30|95677.3|95652.3|95679.5|95654.5|95681.9|95656.9|95674.2|95649.2|60
1646143060000|2022-03-01 13:57:40|95679.1|95654.1|95672.5|95647.5|95679.2|95654.2|95667.4|95642.4|59
1646143070000|2022-03-01 13:57:50|95672.6|95647.6|95677|95652|95685.6|95653.6|95672.6|95635.6|47
1646143080000|2022-03-01 13:58:00|95677.9|95652.9|95678.7|95653.7|95689.6|95657|95676.9|95639.6|57
1646143090000|2022-03-01 13:58:10|95679|95654|95681.3|95656.3|95681.3|95656.3|95676.4|95651.4|35
1646143100000|2022-03-01 13:58:20|95680.6|95655.6|95694|95644|95697.5|95660.4|95679.6|95640.5|54
1646143110000|2022-03-01 13:58:30|95693.9|95643.9|95726.6|95676.6|95730|95680|95683.9|95643.1|68
1646143120000|2022-03-01 13:58:40|95726.1|95676.1|95713.1|95688.1|95732.2|95693.9|95713.1|95674.2|56
1646143130000|2022-03-01 13:58:50|95713|95688|95721|95671|95727.3|95688.1|95710.2|95670.9|46
1646143140000|2022-03-01 13:59:00|95722.6|95672.6|95713.8|95688.8|95728.6|95689|95711.5|95672.2|51
1646143150000|2022-03-01 13:59:10|95715.1|95690.1|95724.4|95674.4|95735.8|95698|95714.5|95674.4|54
1646143160000|2022-03-01 13:59:20|95723.2|95673.2|95713|95688|95730.3|95694.6|95709.1|95672|56
1646143170000|2022-03-01 13:59:30|95712.5|95687.5|95706.2|95656.2|95716.8|95687.8|95692.6|95654.4|56
1646143180000|2022-03-01 13:59:40|95706.4|95656.4|95672.5|95647.5|95706.4|95656.4|95668.4|95628.6|64
1646143190000|2022-03-01 13:59:50|95672.8|95647.8|95666|95641|95693.3|95657.2|95664.7|95632|62
1646143200000|2022-03-01 14:00:00|95665.6|95640.6|95658.4|95633.4|95678.6|95640.7|95658.4|95620.9|52
1646143210000|2022-03-01 14:00:10|95658.5|95633.5|95651.6|95626.6|95670.6|95634.8|95651.6|95615.3|42
1646143220000|2022-03-01 14:00:20|95651.4|95626.4|95651.5|95626.5|95663.5|95627.5|95648.1|95610.8|34
1646143230000|2022-03-01 14:00:30|95651.9|95626.9|95655.8|95630.8|95669|95635.8|95650.2|95619|54
1646143240000|2022-03-01 14:00:40|95656.3|95631.3|95664.5|95639.5|95677.3|95642.2|95656.2|95627.3|62
1646143250000|2022-03-01 14:00:50|95664|95639|95669.5|95644.5|95670.7|95645.7|95662.3|95637.3|57
1646143260000|2022-03-01 14:01:00|95669.4|95644.4|95671|95621|95687|95649.9|95657.7|95619.9|51
1646143270000|2022-03-01 14:01:10|95659.2|95634.2|95660.8|95635.8|95678.1|95644.6|95658.6|95626.1|55
1646143280000|2022-03-01 14:01:20|95673.4|95623.4|95656|95631|95673.6|95635.2|95655.8|95619.9|45
1646143290000|2022-03-01 14:01:30|95654.5|95629.5|95660.2|95635.2|95672.3|95635.2|95650.2|95613.6|47
1646143300000|2022-03-01 14:01:40|95661.8|95636.8|95667.4|95642.4|95678.3|95642.8|95661.8|95624.8|51
1646143310000|2022-03-01 14:01:50|95667.9|95642.9|95662.1|95637.1|95682.9|95646.9|95658.3|95618.3|58
1646143320000|2022-03-01 14:02:00|95662.2|95637.2|95670.6|95645.6|95684.4|95646.4|95658.4|95623.8|56
1646143330000|2022-03-01 14:02:10|95682.8|95632.8|95683.8|95658.8|95694.8|95658.8|95670.8|95632.3|49
1646143340000|2022-03-01 14:02:20|95683.7|95658.7|95699.4|95649.4|95702.4|95667.8|95683|95648.4|43
1646143350000|2022-03-01 14:02:30|95699.5|95649.5|95694|95669|95707.4|95671|95688.9|95648.2|45
1646143360000|2022-03-01 14:02:40|95693.9|95668.9|95692.3|95642.3|95714.9|95674.8|95680.8|95642.3|61
1646143370000|2022-03-01 14:02:50|95692.4|95642.4|95691.5|95641.5|95696.1|95663.6|95680.9|95641.5|58
1646143380000|2022-03-01 14:03:00|95691.7|95641.7|95680.7|95655.7|95692.4|95656.2|95680.1|95641.7|44
1646143390000|2022-03-01 14:03:10|95680.2|95655.2|95693.5|95643.5|95702.1|95664.4|95677.2|95640.8|45
1646143400000|2022-03-01 14:03:20|95697.3|95647.3|95703.7|95678.7|95716.6|95680.8|95685.9|95646.8|59
1646143410000|2022-03-01 14:03:30|95704.3|95679.3|95715.8|95665.8|95717.5|95679.4|95696.7|95659.1|66
1646143420000|2022-03-01 14:03:40|95716|95666|95716.1|95666.1|95720.8|95670.8|95711.9|95661.9|54
1646143430000|2022-03-01 14:03:50|95716.2|95666.2|95720.3|95670.3|95722.7|95678.4|95703|95663.7|60
1646143440000|2022-03-01 14:04:00|95720.4|95670.4|95720.3|95670.3|95721.1|95683.2|95704.1|95666.2|54
1646143450000|2022-03-01 14:04:10|95720.2|95670.2|95726.9|95676.9|95733.1|95683.1|95704.1|95668.6|56
1646143460000|2022-03-01 14:04:20|95726.4|95676.4|95715.6|95665.6|95727.5|95685.3|95710.3|95665.1|54
1646143470000|2022-03-01 14:04:30|95714.9|95664.9|95720.2|95670.2|95721.3|95671.3|95707.5|95657.5|59
1646143480000|2022-03-01 14:04:40|95720|95670|95723.4|95673.4|95730|95680|95719.8|95669.8|63
1646143490000|2022-03-01 14:04:50|95723.1|95673.1|95733.1|95683.1|95733.2|95683.2|95723.1|95673.1|54
1646143500000|2022-03-01 14:05:00|95730.7|95680.7|95739.5|95689.5|95740.8|95690.8|95729.7|95679.7|54
1646143510000|2022-03-01 14:05:10|95736.2|95686.2|95734.8|95684.8|95739.8|95689.8|95732.3|95682.3|46
1646143520000|2022-03-01 14:05:20|95734.4|95684.4|95745.3|95695.3|95749.6|95699.6|95734.4|95684.4|46
1646143530000|2022-03-01 14:05:30|95745.1|95695.1|95748.4|95698.4|95750.6|95700.6|95744.6|95694.6|58
1646143540000|2022-03-01 14:05:40|95748.7|95698.7|95801.1|95751.1|95801.1|95751.1|95748.1|95698.1|64
1646143550000|2022-03-01 14:05:50|95804.6|95754.6|95813.8|95763.8|95818|95768|95803.8|95753.8|58
1646143560000|2022-03-01 14:06:00|95813.4|95763.4|95814.6|95764.6|95820.7|95770.7|95812.8|95762.8|62
1646143570000|2022-03-01 14:06:10|95815.3|95765.3|95819|95769|95819|95769|95811.8|95761.8|51
1646143580000|2022-03-01 14:06:20|95819.5|95769.5|95826.3|95776.3|95826.5|95776.5|95819.5|95769.5|53
1646143590000|2022-03-01 14:06:30|95826.6|95776.6|95822.6|95772.6|95826.6|95776.6|95818.8|95768.8|52
1646143600000|2022-03-01 14:06:40|95823.1|95773.1|95819.9|95769.9|95824.7|95774.7|95817.7|95767.7|54
1646143610000|2022-03-01 14:06:50|95819.8|95769.8|95804.6|95754.6|95820.4|95770.4|95804.6|95754.6|46
1646143620000|2022-03-01 14:07:00|95804.4|95754.4|95787.5|95762.5|95805.2|95764.4|95784.1|95746.1|53
1646143630000|2022-03-01 14:07:10|95788.7|95763.7|95787.4|95737.4|95791.4|95766.4|95773.4|95735.9|61
1646143640000|2022-03-01 14:07:20|95787.5|95737.5|95779.6|95754.6|95795.9|95754.6|95779.6|95737.5|60
1646143650000|2022-03-01 14:07:30|95779.7|95754.7|95792.9|95742.9|95794.7|95757.3|95779|95740.5|58
1646143660000|2022-03-01 14:07:40|95792.5|95742.5|95780.1|95755.1|95792.5|95757.2|95777.1|95737|57
1646143670000|2022-03-01 14:07:50|95780.4|95755.4|95783.4|95733.4|95790.8|95755.4|95774.1|95724.1|72
1646143680000|2022-03-01 14:08:00|95784.1|95734.1|95782.6|95732.6|95784.1|95734.1|95777.3|95727.3|61
1646143690000|2022-03-01 14:08:10|95783|95733|95758.6|95708.6|95783.5|95741.2|95744.3|95707.5|65
1646143700000|2022-03-01 14:08:20|95759.1|95709.1|95732.2|95682.2|95759.1|95709.1|95728.6|95681.6|62
1646143710000|2022-03-01 14:08:30|95731.2|95681.2|95723.3|95673.3|95733.8|95683.8|95720.9|95670.9|59
1646143720000|2022-03-01 14:08:40|95723|95673|95744.6|95694.6|95744.6|95694.6|95723|95673|62
1646143730000|2022-03-01 14:08:50|95744.3|95694.3|95764.8|95714.8|95765.7|95715.7|95743.7|95693.7|61
1646143740000|2022-03-01 14:09:00|95763.3|95713.3|95768.8|95718.8|95769.2|95719.2|95761.6|95711.6|56
1646143750000|2022-03-01 14:09:10|95768.4|95718.4|95768.6|95743.6|95779.2|95743.6|95761.6|95718.4|60
1646143760000|2022-03-01 14:09:20|95781.8|95731.8|95776.4|95726.4|95781.8|95743.9|95761.7|95725.4|58
1646143770000|2022-03-01 14:09:30|95776|95726|95784.4|95734.4|95787.3|95742.4|95766.8|95726|45
1646143780000|2022-03-01 14:09:40|95785.2|95735.2|95762.7|95712.7|95785.5|95740.5|95751.5|95712.7|47
1646143790000|2022-03-01 14:09:50|95765.7|95715.7|95756.5|95706.5|95765.7|95719.7|95741.6|95704|56
1646143800000|2022-03-01 14:10:00|95756.7|95706.7|95747.9|95697.9|95761.4|95711.4|95746.1|95696.1|62
1646143810000|2022-03-01 14:10:10|95748.2|95698.2|95741.9|95691.9|95749.9|95709|95733.8|95689.6|55
1646143820000|2022-03-01 14:10:20|95741|95691|95731.7|95681.7|95741.5|95700.2|95724.2|95681.5|51
1646143830000|2022-03-01 14:10:30|95731.6|95681.6|95721.8|95696.8|95738.3|95696.8|95714.8|95677.2|58
1646143840000|2022-03-01 14:10:40|95733.6|95683.6|95736.7|95686.7|95737.8|95693.9|95718.8|95681|58
1646143850000|2022-03-01 14:10:50|95737.5|95687.5|95742|95692|95742|95692|95733.5|95683.5|58
1646143860000|2022-03-01 14:11:00|95742.4|95692.4|95757.8|95707.8|95759.2|95716.1|95733.4|95692.1|57
1646143870000|2022-03-01 14:11:10|95757.7|95707.7|95765.7|95715.7|95765.7|95728.1|95753.1|95707|53
1646143880000|2022-03-01 14:11:20|95765.9|95715.9|95785.6|95735.6|95785.6|95741.1|95764.8|95715.8|59
1646143890000|2022-03-01 14:11:30|95785.2|95735.2|95789.7|95739.7|95790.6|95740.6|95783.6|95733.6|53
1646143900000|2022-03-01 14:11:40|95789.9|95739.9|95790.4|95740.4|95790.4|95740.4|95788.7|95738.7|35
1646143910000|2022-03-01 14:11:50|95790|95740|95779.4|95729.4|95792.6|95743.4|95767.3|95729.1|54
1646143920000|2022-03-01 14:12:00|95778.7|95728.7|95797.7|95747.7|95800.1|95765.2|95769.3|95727.7|71
1646143930000|2022-03-01 14:12:10|95797.3|95747.3|95798.1|95748.1|95799.4|95758.2|95782.7|95744.3|52
1646143940000|2022-03-01 14:12:20|95797.6|95747.6|95800.4|95750.4|95802.7|95764.4|95784.9|95746.8|60
1646143950000|2022-03-01 14:12:30|95800.2|95750.2|95826.5|95776.5|95835.9|95785.9|95798.4|95748.4|67
1646143960000|2022-03-01 14:12:40|95827.7|95777.7|95834.7|95784.7|95843.8|95793.8|95827.7|95777.7|68
1646143970000|2022-03-01 14:12:50|95835.3|95785.3|95834.1|95784.1|95836.1|95786.1|95816.7|95766.7|70
1646143980000|2022-03-01 14:13:00|95835.5|95785.5|95801.6|95776.6|95837.2|95787.2|95799.6|95762|69
1646143990000|2022-03-01 14:13:10|95802.5|95777.5|95815.6|95765.6|95820.4|95782.9|95801.8|95764.4|59
1646144000000|2022-03-01 14:13:20|95814.9|95764.9|95824.5|95774.5|95825.4|95775.4|95814.9|95764.9|47
1646144010000|2022-03-01 14:13:30|95824.2|95774.2|95813.3|95788.3|95826.9|95788.3|95808.9|95766.8|48
1646144020000|2022-03-01 14:13:40|95814.9|95789.9|95816.8|95791.8|95835|95793.3|95814.9|95779.2|55
1646144030000|2022-03-01 14:13:50|95818.1|95793.1|95833.5|95783.5|95837.2|95800|95815.5|95779.7|58
1646144040000|2022-03-01 14:14:00|95820.2|95795.2|95827.1|95802.1|95839.2|95804.7|95820.2|95781.2|70
1646144050000|2022-03-01 14:14:10|95828.8|95803.8|95837.6|95787.6|95845.3|95805.7|95828.8|95784.6|57
1646144060000|2022-03-01 14:14:20|95837.5|95787.5|95847.8|95797.8|95852.2|95813.3|95834|95787.4|61
1646144070000|2022-03-01 14:14:30|95847.5|95797.5|95829.8|95804.8|95848.7|95804.8|95817.4|95786.7|58
1646144080000|2022-03-01 14:14:40|95829.5|95804.5|95824.8|95799.8|95844.4|95808.4|95820.9|95783.4|62
1646144090000|2022-03-01 14:14:50|95825.3|95800.3|95835.3|95785.3|95839.7|95801.9|95822.6|95782.4|65
1646144100000|2022-03-01 14:15:00|95834.2|95784.2|95813.9|95763.9|95834.8|95784.8|95808.7|95758.7|64
1646144110000|2022-03-01 14:15:10|95813.6|95763.6|95815.7|95765.7|95819.3|95776.5|95797|95747|66
1646144120000|2022-03-01 14:15:20|95817.6|95767.6|95813.9|95763.9|95817.6|95767.6|95810|95760|56
1646144130000|2022-03-01 14:15:30|95814.4|95764.4|95795.8|95770.8|95815.3|95777.9|95795.1|95756.7|62
1646144140000|2022-03-01 14:15:40|95795.5|95770.5|95794.6|95769.6|95814.6|95772.2|95791.8|95756.7|54
1646144150000|2022-03-01 14:15:50|95796.5|95771.5|95797.6|95772.6|95801.8|95776.8|95792.1|95767.1|64
1646144160000|2022-03-01 14:16:00|95797.7|95772.7|95797.3|95747.3|95804.3|95775.1|95791|95746.3|68
1646144170000|2022-03-01 14:16:10|95797|95747|95797|95747|95800.9|95764.1|95783.8|95746.3|62
1646144180000|2022-03-01 14:16:20|95796|95746|95781.1|95756.1|95799.4|95758.1|95779.7|95743.1|60
1646144190000|2022-03-01 14:16:30|95780.4|95755.4|95794.4|95744.4|95795|95755.8|95780.3|95739.9|48
1646144200000|2022-03-01 14:16:40|95794.5|95744.5|95775.3|95750.3|95796|95754.3|95773.6|95737.7|59
1646144210000|2022-03-01 14:16:50|95776.1|95751.1|95781.6|95756.6|95794.2|95757.1|95775.1|95731.1|63
1646144220000|2022-03-01 14:17:00|95781.3|95756.3|95773|95748|95784.2|95759.2|95772.7|95747.7|57
1646144230000|2022-03-01 14:17:10|95773.2|95748.2|95771.8|95746.8|95774.1|95749.1|95770.6|95745.6|42
1646144240000|2022-03-01 14:17:20|95771.4|95746.4|95770.6|95745.6|95771.7|95746.7|95769|95744|44
1646144250000|2022-03-01 14:17:30|95770.2|95745.2|95764.4|95739.4|95783.7|95747.3|95763.2|95729.5|51
1646144260000|2022-03-01 14:17:40|95764.9|95739.9|95767.3|95717.3|95769.4|95742.3|95755.8|95717.3|38
1646144270000|2022-03-01 14:17:50|95767.5|95717.5|95768.6|95718.6|95768.6|95718.6|95765.9|95715.9|34
1646144280000|2022-03-01 14:18:00|95768.7|95718.7|95765.6|95715.6|95768.9|95718.9|95765.3|95715.3|34
1646144290000|2022-03-01 14:18:10|95765.4|95715.4|95742.8|95717.8|95765.8|95728.9|95742.8|95710.2|41
1646144300000|2022-03-01 14:18:20|95743|95718|95747.9|95722.9|95747.9|95722.9|95741.1|95716.1|51
1646144310000|2022-03-01 14:18:30|95746.9|95721.9|95747.5|95722.5|95750.4|95725.4|95745.8|95720.8|47
1646144320000|2022-03-01 14:18:40|95747.7|95722.7|95751.3|95726.3|95751.9|95726.9|95746.5|95721.5|46
1646144330000|2022-03-01 14:18:50|95751.2|95726.2|95776.6|95726.6|95779.6|95735.5|95749.8|95724.8|50
1646144340000|2022-03-01 14:19:00|95776.7|95726.7|95776.4|95751.4|95784.6|95751.4|95760.3|95722.9|54
1646144350000|2022-03-01 14:19:10|95775.6|95750.6|95766.3|95741.3|95784.2|95752.8|95762.2|95734.2|56
1646144360000|2022-03-01 14:19:20|95767.5|95742.5|95765.5|95740.5|95768.4|95743.4|95764.2|95739.2|53
1646144370000|2022-03-01 14:19:30|95765.8|95740.8|95779.6|95729.6|95783.6|95741|95765.5|95727.1|32
1646144380000|2022-03-01 14:19:40|95778.8|95728.8|95764.9|95739.9|95778.8|95739.9|95760|95724|49
1646144390000|2022-03-01 14:19:50|95764.8|95739.8|95789.9|95739.9|95791.6|95751.8|95763|95737.2|48
1646144400000|2022-03-01 14:20:00|95789.7|95739.7|95769.8|95744.8|95790.3|95753.6|95769.8|95735.2|52
1646144410000|2022-03-01 14:20:10|95770|95745|95765.9|95740.9|95791.8|95750.8|95765.5|95732.8|70
1646144420000|2022-03-01 14:20:20|95766|95741|95779.9|95729.9|95784.4|95741|95766|95724.3|61
1646144430000|2022-03-01 14:20:30|95779.5|95729.5|95770.8|95720.8|95781.3|95736.1|95758.1|95720.5|52
1646144440000|2022-03-01 14:20:40|95770|95720|95770.2|95720.2|95771.6|95736.8|95757.2|95715.9|41
1646144450000|2022-03-01 14:20:50|95768.8|95718.8|95778.7|95728.7|95778.8|95740.9|95761.3|95717.2|59
1646144460000|2022-03-01 14:21:00|95778.6|95728.6|95777.2|95727.2|95784.4|95734.4|95777.1|95727.1|49
1646144470000|2022-03-01 14:21:10|95776.9|95726.9|95791.2|95741.2|95797.8|95758.3|95776.3|95726.3|73
1646144480000|2022-03-01 14:21:20|95791.8|95741.8|95786.9|95736.9|95798.4|95762.6|95776.7|95736.9|64
1646144490000|2022-03-01 14:21:30|95785.5|95735.5|95785.1|95735.1|95785.9|95745.7|95770.7|95730.8|56
1646144500000|2022-03-01 14:21:40|95788.3|95738.3|95784.7|95734.7|95790.8|95752.2|95775.5|95730.2|50
1646144510000|2022-03-01 14:21:50|95784.4|95734.4|95786.8|95736.8|95793.2|95748.8|95773.8|95732.6|55
1646144520000|2022-03-01 14:22:00|95787|95737|95785.3|95735.3|95788.4|95738.4|95784.3|95734.3|51
1646144530000|2022-03-01 14:22:10|95785.4|95735.4|95794.8|95744.8|95796.6|95755.3|95779.7|95735|50
1646144540000|2022-03-01 14:22:20|95794.9|95744.9|95792.6|95742.6|95795.4|95745.4|95791|95741|39
1646144550000|2022-03-01 14:22:30|95792.8|95742.8|95790.7|95740.7|95793.1|95743.1|95783.2|95733.2|45
1646144560000|2022-03-01 14:22:40|95792.4|95742.4|95780.4|95730.4|95793.4|95743.4|95779.7|95729.7|54
1646144570000|2022-03-01 14:22:50|95780.3|95730.3|95765.9|95740.9|95783.8|95740.9|95764.4|95727.9|36
1646144580000|2022-03-01 14:23:00|95766|95741|95772.9|95722.9|95778.4|95743.5|95763.5|95719.5|59
1646144590000|2022-03-01 14:23:10|95773|95723|95769.9|95719.9|95777.9|95740.2|95755.6|95717.9|56
1646144600000|2022-03-01 14:23:20|95770.5|95720.5|95778.8|95728.8|95778.8|95728.8|95767.6|95717.6|56
1646144610000|2022-03-01 14:23:30|95778.4|95728.4|95777.7|95727.7|95792|95742.9|95767.9|95727.7|62
1646144620000|2022-03-01 14:23:40|95777.3|95727.3|95776.5|95726.5|95780.8|95730.8|95775.7|95725.7|49
1646144630000|2022-03-01 14:23:50|95776.6|95726.6|95775.8|95725.8|95782.3|95732.3|95773.2|95723.2|60
1646144640000|2022-03-01 14:24:00|95775.1|95725.1|95776.4|95726.4|95777.7|95727.7|95774.8|95724.8|57
1646144650000|2022-03-01 14:24:10|95776.5|95726.5|95764.8|95739.8|95780.5|95739.9|95763.4|95725.4|40
1646144660000|2022-03-01 14:24:20|95764.3|95739.3|95776.3|95726.3|95778|95739.6|95763.5|95725.4|46
1646144670000|2022-03-01 14:24:30|95776.7|95726.7|95780.6|95730.6|95781.7|95731.7|95775.2|95725.2|28
1646144680000|2022-03-01 14:24:40|95780.2|95730.2|95776.1|95726.1|95785.1|95745.4|95762.8|95724.5|46
1646144690000|2022-03-01 14:24:50|95776.4|95726.4|95766.1|95716.1|95776.9|95741.5|95755.3|95714.1|55
1646144700000|2022-03-01 14:25:00|95764.1|95714.1|95758.3|95733.3|95776.3|95735.4|95757.4|95714.1|60
1646144710000|2022-03-01 14:25:10|95758.4|95733.4|95764.6|95739.6|95766.2|95741.2|95758.4|95733.4|51
1646144720000|2022-03-01 14:25:20|95764.1|95739.1|95766.6|95741.6|95777.9|95742.2|95758.4|95722.7|52
1646144730000|2022-03-01 14:25:30|95766.9|95741.9|95757.8|95732.8|95768.6|95743.6|95757.2|95732.2|49
1646144740000|2022-03-01 14:25:40|95757.2|95732.2|95754.7|95729.7|95759.7|95734.7|95748.7|95723.7|65
1646144750000|2022-03-01 14:25:50|95767.6|95717.6|95761.1|95711.1|95767.9|95736.1|95744.7|95706.8|66
1646144760000|2022-03-01 14:26:00|95760.8|95710.8|95759.2|95709.2|95761.6|95711.6|95750.7|95700.7|62
1646144770000|2022-03-01 14:26:10|95762|95712|95757.2|95707.2|95762|95726.3|95747|95706.2|58
1646144780000|2022-03-01 14:26:20|95756.4|95706.4|95757.5|95732.5|95760.5|95732.5|95747.4|95705.4|43
1646144790000|2022-03-01 14:26:30|95757.4|95732.4|95760.3|95735.3|95772.2|95736.9|95754.2|95720.4|55
1646144800000|2022-03-01 14:26:40|95759.4|95734.4|95782.8|95732.8|95782.8|95744.8|95755.1|95730.1|49
1646144810000|2022-03-01 14:26:50|95782.7|95732.7|95786.7|95736.7|95788.8|95746.9|95769.2|95731.2|57
1646144820000|2022-03-01 14:27:00|95786.8|95736.8|95773.7|95748.7|95787.6|95749|95772.9|95736.4|37
1646144830000|2022-03-01 14:27:10|95772.8|95747.8|95779.5|95754.5|95783.1|95754.5|95767.5|95732.2|53
1646144840000|2022-03-01 14:27:20|95778.7|95753.7|95778.6|95753.6|95790.6|95756.2|95772.4|95735.4|60
1646144850000|2022-03-01 14:27:30|95778.5|95753.5|95775.7|95750.7|95779.9|95754.9|95771.5|95746.5|51
1646144860000|2022-03-01 14:27:40|95788.4|95738.4|95773.7|95748.7|95788.4|95749.4|95769|95730.5|56
1646144870000|2022-03-01 14:27:50|95787|95737|95775.6|95750.6|95788|95751.5|95771.3|95732.5|39
1646144880000|2022-03-01 14:28:00|95775.8|95750.8|95796.5|95746.5|95796.9|95759.7|95771.5|95734.4|52
1646144890000|2022-03-01 14:28:10|95796.6|95746.6|95794.4|95744.4|95796.6|95746.6|95793.4|95743.4|37
1646144900000|2022-03-01 14:28:20|95794.3|95744.3|95779.2|95754.2|95797.5|95757|95772.2|95742.4|51
1646144910000|2022-03-01 14:28:30|95779.1|95754.1|95770.4|95745.4|95794.7|95755.2|95767.2|95736|59
1646144920000|2022-03-01 14:28:40|95783|95733|95776.2|95726.2|95785.2|95748.7|95765.2|95725.1|60
1646144930000|2022-03-01 14:28:50|95775.9|95725.9|95772.8|95747.8|95790.7|95749.3|95764.9|95725.9|56
1646144940000|2022-03-01 14:29:00|95771.7|95746.7|95768.2|95743.2|95773.7|95748.7|95764.9|95739.9|55
1646144950000|2022-03-01 14:29:10|95769.1|95744.1|95786.6|95761.6|95789.5|95761.9|95769.1|95739|60
1646144960000|2022-03-01 14:29:20|95786.4|95761.4|95789.6|95764.6|95803.7|95767.1|95786.2|95750.8|59
1646144970000|2022-03-01 14:29:30|95791.1|95766.1|95801.9|95751.9|95802.7|95767.1|95787.1|95751.2|52
1646144980000|2022-03-01 14:29:40|95802|95752|95787.4|95762.4|95805.7|95764.3|95787.1|95751.6|59
1646144990000|2022-03-01 14:29:50|95787.1|95762.1|95805.7|95755.7|95809.9|95769.3|95786.1|95755.3|34
1646145000000|2022-03-01 14:30:00|95805.1|95755.1|95806.6|95756.6|95810.5|95760.5|95800.1|95750.1|73
1646145010000|2022-03-01 14:30:10|95804.9|95754.9|95799.4|95749.4|95804.9|95754.9|95798.6|95748.6|66
1646145020000|2022-03-01 14:30:20|95799.5|95749.5|95790.9|95740.9|95799.9|95749.9|95789.6|95739.6|59
1646145030000|2022-03-01 14:30:30|95791.2|95741.2|95804.2|95754.2|95807.2|95757.2|95790.6|95740.6|53
1646145040000|2022-03-01 14:30:40|95804.4|95754.4|95799.9|95749.9|95808.3|95758.3|95797.1|95747.1|60
1646145050000|2022-03-01 14:30:50|95799.8|95749.8|95789.6|95739.6|95799.8|95749.8|95789.6|95739.6|62
1646145060000|2022-03-01 14:31:00|95788.5|95738.5|95776|95726|95790|95740|95774.3|95724.3|63
1646145070000|2022-03-01 14:31:10|95776.2|95726.2|95772.9|95722.9|95778.5|95728.5|95771.3|95721.3|60
1646145080000|2022-03-01 14:31:20|95772.8|95722.8|95765.1|95715.1|95774|95724|95764.3|95714.3|57
1646145090000|2022-03-01 14:31:30|95765.2|95715.2|95781.3|95731.3|95783.5|95733.5|95764.5|95714.5|67
1646145100000|2022-03-01 14:31:40|95781.4|95731.4|95777.6|95727.6|95785.8|95735.8|95776.9|95726.9|62
1646145110000|2022-03-01 14:31:50|95777|95727|95780.9|95730.9|95785.4|95735.4|95776.9|95726.9|60
1646145120000|2022-03-01 14:32:00|95779.7|95729.7|95788.8|95738.8|95792.1|95742.1|95779.7|95729.7|65
1646145130000|2022-03-01 14:32:10|95788.7|95738.7|95785.2|95735.2|95791.1|95741.1|95784.8|95734.8|51
1646145140000|2022-03-01 14:32:20|95785.4|95735.4|95787.2|95737.2|95793.6|95743.6|95785.2|95735.2|57
1646145150000|2022-03-01 14:32:30|95786.5|95736.5|95793.5|95743.5|95796.5|95746.5|95786.2|95736.2|59
1646145160000|2022-03-01 14:32:40|95793.7|95743.7|95807.1|95757.1|95808|95758|95793.7|95743.7|57
1646145170000|2022-03-01 14:32:50|95806.6|95756.6|95811.4|95761.4|95815.8|95765.8|95805.1|95755.1|53
1646145180000|2022-03-01 14:33:00|95812.2|95762.2|95822.3|95772.3|95825.9|95775.9|95811.9|95761.9|61
1646145190000|2022-03-01 14:33:10|95823|95773|95812|95762|95825.2|95775.2|95811.5|95761.5|69
1646145200000|2022-03-01 14:33:20|95810.9|95760.9|95805.6|95755.6|95816.1|95766.1|95804.2|95754.2|55
1646145210000|2022-03-01 14:33:30|95805|95755|95823.5|95773.5|95823.5|95773.5|95805|95755|55
1646145220000|2022-03-01 14:33:40|95824|95774|95833.4|95783.4|95834|95784|95822.7|95772.7|62
1646145230000|2022-03-01 14:33:50|95833.3|95783.3|95831.1|95781.1|95834.7|95784.7|95826.1|95776.1|46
1646145240000|2022-03-01 14:34:00|95834.4|95784.4|95832.4|95782.4|95836.4|95786.4|95830.8|95780.8|63
1646145250000|2022-03-01 14:34:10|95832.6|95782.6|95840.3|95790.3|95840.9|95790.9|95831.8|95781.8|61
1646145260000|2022-03-01 14:34:20|95839.4|95789.4|95833.7|95783.7|95844.5|95794.5|95833.6|95783.6|59
1646145270000|2022-03-01 14:34:30|95832.8|95782.8|95822|95772|95835.6|95785.6|95820.7|95770.7|64
1646145280000|2022-03-01 14:34:40|95822.2|95772.2|95815.1|95765.1|95822.7|95772.7|95810.2|95760.2|67
1646145290000|2022-03-01 14:34:50|95815|95765|95805.3|95755.3|95818.8|95768.8|95799.1|95749.1|71
1646145300000|2022-03-01 14:35:00|95805.9|95755.9|95809.9|95759.9|95815|95765|95803.4|95753.4|66
1646145310000|2022-03-01 14:35:10|95810|95760|95808.4|95758.4|95811.6|95761.6|95808|95758|50
1646145320000|2022-03-01 14:35:20|95808.5|95758.5|95805.3|95755.3|95811.8|95761.8|95800.5|95750.5|60
1646145330000|2022-03-01 14:35:30|95804.4|95754.4|95807|95757|95807|95757|95799.9|95749.9|58
1646145340000|2022-03-01 14:35:40|95807.1|95757.1|95799.1|95749.1|95807.5|95757.5|95798.8|95748.8|63
1646145350000|2022-03-01 14:35:50|95798.9|95748.9|95799|95749|95806|95756|95798.3|95748.3|64
1646145360000|2022-03-01 14:36:00|95799.1|95749.1|95807.6|95757.6|95819.3|95769.3|95798.7|95748.7|54
1646145370000|2022-03-01 14:36:10|95807.7|95757.7|95806.9|95756.9|95808|95758|95804.7|95754.7|41
1646145380000|2022-03-01 14:36:20|95807.1|95757.1|95806|95756|95807.9|95757.9|95803.7|95753.7|50
1646145390000|2022-03-01 14:36:30|95806.1|95756.1|95813.7|95763.7|95820.9|95770.9|95806.1|95756.1|47
1646145400000|2022-03-01 14:36:40|95814.5|95764.5|95807.2|95757.2|95816.1|95766.1|95805.5|95755.5|52
1646145410000|2022-03-01 14:36:50|95807.5|95757.5|95821.2|95771.2|95828.6|95778.6|95807|95757|61
1646145420000|2022-03-01 14:37:00|95821.3|95771.3|95789.7|95739.7|95821.4|95771.4|95789.7|95739.7|70
1646145430000|2022-03-01 14:37:10|95788.5|95738.5|95786.7|95736.7|95790.6|95740.6|95784.4|95734.4|56
1646145440000|2022-03-01 14:37:20|95787.3|95737.3|95790.3|95740.3|95795.4|95745.4|95785.2|95735.2|57
1646145450000|2022-03-01 14:37:30|95790.1|95740.1|95785|95735|95790.2|95740.2|95783.4|95733.4|62
1646145460000|2022-03-01 14:37:40|95784.9|95734.9|95789.8|95739.8|95794.6|95744.6|95781.8|95731.8|65
1646145470000|2022-03-01 14:37:50|95791.3|95741.3|95777.2|95727.2|95791.8|95741.8|95775.2|95725.2|55
1646145480000|2022-03-01 14:38:00|95777|95727|95776.3|95726.3|95777.2|95727.2|95775.8|95725.8|49
1646145490000|2022-03-01 14:38:10|95778.1|95728.1|95763.7|95713.7|95778.1|95728.1|95762.5|95712.5|55
1646145500000|2022-03-01 14:38:20|95763.2|95713.2|95747.5|95697.5|95763.2|95713.2|95747.5|95697.5|65
1646145510000|2022-03-01 14:38:30|95746|95696|95733.9|95683.9|95746|95696|95732.5|95682.5|61
1646145520000|2022-03-01 14:38:40|95734.3|95684.3|95737.7|95687.7|95738.9|95688.9|95731|95681|66
1646145530000|2022-03-01 14:38:50|95736.7|95686.7|95746.4|95696.4|95747.5|95697.5|95736.7|95686.7|62
1646145540000|2022-03-01 14:39:00|95745.3|95695.3|95736.7|95686.7|95746.5|95696.5|95734.7|95684.7|60
1646145550000|2022-03-01 14:39:10|95737.5|95687.5|95736.5|95686.5|95740.4|95690.4|95734.8|95684.8|51
1646145560000|2022-03-01 14:39:20|95736.4|95686.4|95730.8|95680.8|95737.3|95687.3|95726.3|95676.3|63
1646145570000|2022-03-01 14:39:30|95731|95681|95718.3|95668.3|95731.1|95681.1|95718.1|95668.1|57
1646145580000|2022-03-01 14:39:40|95718.8|95668.8|95717|95667|95726.7|95676.7|95712.4|95662.4|62
1646145590000|2022-03-01 14:39:50|95718.1|95668.1|95693.9|95643.9|95718.8|95668.8|95693|95643|53
1646145600000|2022-03-01 14:40:00|95692.1|95642.1|95680.8|95630.8|95694.6|95644.6|95678.8|95628.8|72
1646145610000|2022-03-01 14:40:10|95681.1|95631.1|95695.6|95645.6|95697.4|95647.4|95680.8|95630.8|65
1646145620000|2022-03-01 14:40:20|95695.4|95645.4|95690|95640|95699|95649|95687.8|95637.8|72
1646145630000|2022-03-01 14:40:30|95685.8|95635.8|95688.3|95638.3|95691.4|95641.4|95683.8|95633.8|68
1646145640000|2022-03-01 14:40:40|95687.6|95637.6|95688.8|95638.8|95689|95639|95684.3|95634.3|63
1646145650000|2022-03-01 14:40:50|95688.9|95638.9|95706.2|95656.2|95710.2|95660.2|95688.4|95638.4|67
1646145660000|2022-03-01 14:41:00|95705.3|95655.3|95709.7|95659.7|95709.7|95659.7|95701.2|95651.2|56
1646145670000|2022-03-01 14:41:10|95710.1|95660.1|95724.2|95674.2|95724.5|95674.5|95710.1|95660.1|62
1646145680000|2022-03-01 14:41:20|95724.9|95674.9|95723.2|95673.2|95732.7|95682.7|95722.5|95672.5|55
1646145690000|2022-03-01 14:41:30|95724.2|95674.2|95724.7|95674.7|95727.9|95677.9|95722.9|95672.9|45
1646145700000|2022-03-01 14:41:40|95724.1|95674.1|95722.9|95672.9|95728.9|95678.9|95718.2|95668.2|49
1646145710000|2022-03-01 14:41:50|95723.7|95673.7|95724|95674|95727.6|95677.6|95716.9|95666.9|59
1646145720000|2022-03-01 14:42:00|95723.7|95673.7|95761.1|95711.1|95762.6|95712.6|95723.7|95673.7|71
1646145730000|2022-03-01 14:42:10|95761|95711|95740|95690|95763.4|95713.4|95737.4|95687.4|60
1646145740000|2022-03-01 14:42:20|95739.7|95689.7|95737.2|95687.2|95745.3|95695.3|95729.8|95679.8|58
1646145750000|2022-03-01 14:42:30|95737.1|95687.1|95738|95688|95738.4|95688.4|95730.4|95680.4|41
1646145760000|2022-03-01 14:42:40|95738.3|95688.3|95743.7|95693.7|95743.7|95693.7|95735.8|95685.8|66
1646145770000|2022-03-01 14:42:50|95744.1|95694.1|95781.2|95731.2|95781.2|95731.2|95744.1|95694.1|71
1646145780000|2022-03-01 14:43:00|95781.4|95731.4|95762.7|95712.7|95783.6|95733.6|95757.4|95707.4|55
1646145790000|2022-03-01 14:43:10|95762.3|95712.3|95766.7|95716.7|95768.6|95718.6|95760.8|95710.8|35
1646145800000|2022-03-01 14:43:20|95764.8|95714.8|95760.1|95710.1|95768.1|95718.1|95760.1|95710.1|42
1646145810000|2022-03-01 14:43:30|95759.9|95709.9|95759.5|95709.5|95765.5|95715.5|95756|95706|53
1646145820000|2022-03-01 14:43:40|95758.6|95708.6|95758.2|95708.2|95761.6|95711.6|95758.2|95708.2|41
1646145830000|2022-03-01 14:43:50|95758.4|95708.4|95738|95688|95761.6|95711.6|95734.2|95684.2|58
1646145840000|2022-03-01 14:44:00|95738.1|95688.1|95734.8|95684.8|95744.3|95694.3|95726|95676|63
1646145850000|2022-03-01 14:44:10|95734.6|95684.6|95730.9|95680.9|95741.6|95685.9|95728.7|95671.6|45
1646145860000|2022-03-01 14:44:20|95731.6|95681.6|95729.2|95679.2|95737.9|95687.9|95727.2|95677.2|57
1646145870000|2022-03-01 14:44:30|95726.2|95676.2|95733.5|95683.5|95736.3|95686.3|95722.6|95672.6|71
1646145880000|2022-03-01 14:44:40|95735.6|95685.6|95735.5|95685.5|95736.6|95686.6|95732.5|95682.5|46
1646145890000|2022-03-01 14:44:50|95735.3|95685.3|95733.5|95683.5|95737.3|95687.3|95731.6|95681.6|60
1646145900000|2022-03-01 14:45:00|95733.7|95683.7|95722.6|95672.6|95740.7|95684.2|95717.9|95667.9|67
1646145910000|2022-03-01 14:45:10|95722.7|95672.7|95729.7|95679.7|95733.8|95683.8|95718.9|95668.9|64
1646145920000|2022-03-01 14:45:20|95729.4|95679.4|95749.8|95699.8|95749.8|95699.8|95725.7|95675.7|68
1646145930000|2022-03-01 14:45:30|95751.6|95701.6|95734.8|95684.8|95751.6|95701.6|95734.8|95684.8|64
1646145940000|2022-03-01 14:45:40|95737.3|95687.3|95738.7|95688.7|95741|95691|95727.1|95677.1|66
1646145950000|2022-03-01 14:45:50|95739.1|95689.1|95733.9|95683.9|95739.1|95689.1|95732.1|95682.1|62
1646145960000|2022-03-01 14:46:00|95733.7|95683.7|95744.1|95694.1|95744.1|95694.1|95733.7|95683.7|60
1646145970000|2022-03-01 14:46:10|95744.2|95694.2|95740.2|95690.2|95749.7|95709.8|95734.8|95690.1|60
1646145980000|2022-03-01 14:46:20|95740.4|95690.4|95731.6|95681.6|95744.4|95694.4|95731.6|95681.6|61
1646145990000|2022-03-01 14:46:30|95732.6|95682.6|95750.3|95700.3|95754.3|95704.3|95732.6|95682.6|53
1646146000000|2022-03-01 14:46:40|95750.9|95700.9|95748.3|95698.3|95751.2|95701.2|95746.3|95696.3|60
1646146010000|2022-03-01 14:46:50|95748.9|95698.9|95754.4|95704.4|95754.4|95704.4|95746.1|95696.1|65
1646146020000|2022-03-01 14:47:00|95754|95704|95750.5|95700.5|95759.9|95709.9|95749.7|95699.7|62
1646146030000|2022-03-01 14:47:10|95750.4|95700.4|95750.6|95700.6|95757.7|95707.7|95748|95698|65
1646146040000|2022-03-01 14:47:20|95751|95701|95697.1|95647.1|95752.1|95702.1|95696.4|95646.4|52
1646146050000|2022-03-01 14:47:30|95695.8|95645.8|95699.5|95649.5|95701.7|95651.7|95691.3|95641.3|61
1646146060000|2022-03-01 14:47:40|95699.7|95649.7|95701.9|95651.9|95705.7|95655.7|95698.3|95648.3|67
1646146070000|2022-03-01 14:47:50|95702.4|95652.4|95700.2|95650.2|95705.4|95655.4|95696|95646|57
1646146080000|2022-03-01 14:48:00|95699.5|95649.5|95685.1|95635.1|95700.8|95650.8|95683.7|95633.7|55
1646146090000|2022-03-01 14:48:10|95685.9|95635.9|95697|95647|95700.9|95650.9|95685.9|95635.9|56
1646146100000|2022-03-01 14:48:20|95698.5|95648.5|95701.4|95651.4|95706.5|95656.5|95697.1|95647.1|69
1646146110000|2022-03-01 14:48:30|95701.5|95651.5|95694.3|95644.3|95702.5|95652.5|95693.6|95643.6|56
1646146120000|2022-03-01 14:48:40|95694.8|95644.8|95697.5|95647.5|95700|95650|95690.6|95640.6|54
1646146130000|2022-03-01 14:48:50|95697.8|95647.8|95698.9|95648.9|95698.9|95648.9|95692.5|95642.5|47
1646146140000|2022-03-01 14:49:00|95696.1|95646.1|95697.9|95647.9|95706.2|95656.2|95696.1|95646.1|59
1646146150000|2022-03-01 14:49:10|95698|95648|95708.7|95658.7|95710.6|95660.6|95698|95648|65
1646146160000|2022-03-01 14:49:20|95708.9|95658.9|95720.2|95670.2|95720.2|95670.2|95708.9|95658.9|59
1646146170000|2022-03-01 14:49:30|95720.7|95670.7|95721.1|95671.1|95722.8|95672.8|95715.9|95665.9|56
1646146180000|2022-03-01 14:49:40|95721.3|95671.3|95735.2|95685.2|95737.2|95687.2|95721.3|95671.3|61
1646146190000|2022-03-01 14:49:50|95734.9|95684.9|95728.9|95678.9|95736.6|95686.6|95728.4|95678.4|58
1646146200000|2022-03-01 14:50:00|95730.6|95680.6|95722.2|95672.2|95741|95691|95722.2|95672.2|64
1646146210000|2022-03-01 14:50:10|95722|95672|95724.5|95674.5|95732.1|95682.1|95722|95672|68
1646146220000|2022-03-01 14:50:20|95724.6|95674.6|95733.8|95683.8|95739.5|95689.5|95724.6|95674.6|68
1646146230000|2022-03-01 14:50:30|95733.3|95683.3|95771.9|95721.9|95783.4|95733.4|95733.3|95683.3|71
1646146240000|2022-03-01 14:50:40|95771.7|95721.7|95767.3|95717.3|95774.2|95724.2|95760|95701.1|66
1646146250000|2022-03-01 14:50:50|95767|95717|95766.4|95716.4|95770.1|95720.1|95765.3|95715.3|58
1646146260000|2022-03-01 14:51:00|95766.6|95716.6|95760.3|95710.3|95767.6|95717.6|95750.9|95700.9|62
1646146270000|2022-03-01 14:51:10|95759.7|95709.7|95764.1|95714.1|95770.6|95720.6|95759.7|95709.7|69
1646146280000|2022-03-01 14:51:20|95762.2|95712.2|95762.3|95712.3|95768.2|95718.2|95759|95709|68
1646146290000|2022-03-01 14:51:30|95762|95712|95750.7|95700.7|95763|95713|95746.4|95696.4|63
1646146300000|2022-03-01 14:51:40|95750.8|95700.8|95750.6|95700.6|95752.3|95702.3|95748.9|95698.9|53
1646146310000|2022-03-01 14:51:50|95750.7|95700.7|95753.1|95703.1|95756.6|95706.6|95747.3|95697.3|71
1646146320000|2022-03-01 14:52:00|95752.8|95702.8|95765.6|95715.6|95765.6|95715.6|95751.1|95701.1|66
1646146330000|2022-03-01 14:52:10|95767.5|95717.5|95773.8|95723.8|95778|95728|95767.5|95717.5|61
1646146340000|2022-03-01 14:52:20|95775.7|95725.7|95792.7|95742.7|95792.7|95742.7|95774.4|95724.4|65
1646146350000|2022-03-01 14:52:30|95791.2|95741.2|95792|95742|95792|95742|95782.2|95732.2|64
1646146360000|2022-03-01 14:52:40|95792.8|95742.8|95789|95739|95794.1|95744.1|95786.1|95736.1|60
1646146370000|2022-03-01 14:52:50|95788.9|95738.9|95778.6|95728.6|95788.9|95738.9|95778.4|95728.4|64
1646146380000|2022-03-01 14:53:00|95778.7|95728.7|95765.4|95715.4|95784|95734|95765.4|95715.4|64
1646146390000|2022-03-01 14:53:10|95765.8|95715.8|95764.6|95714.6|95767.4|95717.4|95761.5|95711.5|65
1646146400000|2022-03-01 14:53:20|95765.6|95715.6|95781.5|95731.5|95781.5|95731.5|95762.8|95712.8|59
1646146410000|2022-03-01 14:53:30|95777.2|95727.2|95806.7|95756.7|95807.6|95757.6|95777.2|95727.2|62
1646146420000|2022-03-01 14:53:40|95803.3|95753.3|95803.4|95753.4|95806.7|95756.7|95795.2|95745.2|65
1646146430000|2022-03-01 14:53:50|95804.1|95754.1|95805.3|95755.3|95807.3|95757.3|95801.9|95751.9|51
1646146440000|2022-03-01 14:54:00|95805.4|95755.4|95789|95739|95806|95756|95789|95739|68
1646146450000|2022-03-01 14:54:10|95788.8|95738.8|95745.2|95695.2|95788.8|95738.8|95744.6|95694.6|59
1646146460000|2022-03-01 14:54:20|95745.9|95695.9|95745.4|95695.4|95751.3|95701.3|95745.1|95695.1|52
1646146470000|2022-03-01 14:54:30|95744.6|95694.6|95755.6|95705.6|95759.8|95709.8|95744.6|95694.6|59
1646146480000|2022-03-01 14:54:40|95756.7|95706.7|95762.1|95712.1|95762.1|95712.1|95750.7|95700.7|65
1646146490000|2022-03-01 14:54:50|95762.4|95712.4|95767|95717|95778.9|95728.9|95761.9|95711.9|73
1646146500000|2022-03-01 14:55:00|95765.8|95715.8|95752.6|95702.6|95765.8|95715.8|95742.5|95692.5|67
1646146510000|2022-03-01 14:55:10|95751.4|95701.4|95760.6|95710.6|95764.3|95714.3|95751.4|95701.4|61
1646146520000|2022-03-01 14:55:20|95760.8|95710.8|95762.9|95712.9|95764.2|95714.2|95758.8|95708.8|58
1646146530000|2022-03-01 14:55:30|95761.9|95711.9|95773.9|95723.9|95774.5|95724.5|95761|95711|50
1646146540000|2022-03-01 14:55:40|95773.7|95723.7|95763.7|95713.7|95774.3|95724.3|95759.4|95709.4|52
1646146550000|2022-03-01 14:55:50|95763.6|95713.6|95756.8|95706.8|95763.8|95713.8|95754.5|95704.5|56
1646146560000|2022-03-01 14:56:00|95756.9|95706.9|95750.4|95700.4|95761.4|95711.4|95744.4|95694.4|61
1646146570000|2022-03-01 14:56:10|95747|95697|95757.1|95707.1|95759.6|95709.6|95747|95697|56
1646146580000|2022-03-01 14:56:20|95756.9|95706.9|95765.7|95715.7|95767|95717|95755|95705|58
1646146590000|2022-03-01 14:56:30|95767|95717|95764|95714|95767|95717|95757.5|95707.5|48
1646146600000|2022-03-01 14:56:40|95753.5|95637.5|95786.1|95736.1|95823.5|95743.2|95753.5|95637.5|75
1646146610000|2022-03-01 14:56:50|95785.6|95735.6|95803.9|95753.9|95807|95757|95782.1|95732.1|76
1646146620000|2022-03-01 14:57:00|95807.6|95757.6|95794.3|95744.3|95819.3|95769.3|95790.5|95740.5|75
1646146630000|2022-03-01 14:57:10|95792.6|95742.6|95735.8|95685.8|95792.6|95742.6|95697.6|95620.5|78
1646146640000|2022-03-01 14:57:20|95736.3|95686.3|95755|95705|95764.1|95714.1|95736.3|95686.3|79
1646146650000|2022-03-01 14:57:30|95759.5|95709.5|95800.5|95750.5|95813.1|95763.1|95759.5|95709.5|78
1646146660000|2022-03-01 14:57:40|95797.7|95747.7|95791.8|95741.8|95802.8|95752.8|95781.6|95731.6|76
1646146670000|2022-03-01 14:57:50|95793|95743|95781.3|95731.3|95794.9|95744.9|95774|95724|67
1646146680000|2022-03-01 14:58:00|95780.9|95730.9|95768.2|95718.2|95781.7|95731.7|95762.4|95712.4|73
1646146690000|2022-03-01 14:58:10|95769.6|95719.6|95779.6|95729.6|95780.5|95730.5|95769.6|95719.6|71
1646146700000|2022-03-01 14:58:20|95779|95729|95771.4|95721.4|95779|95729|95767.9|95717.9|65
1646146710000|2022-03-01 14:58:30|95771.1|95721.1|95797.3|95747.3|95797.3|95747.3|95768|95718|72
1646146720000|2022-03-01 14:58:40|95791.1|95741.1|95795.8|95745.8|95798.2|95748.2|95778.8|95728.8|72
1646146730000|2022-03-01 14:58:50|95795.6|95745.6|95810.4|95760.4|95814.5|95764.5|95794.2|95744.2|70
1646146740000|2022-03-01 14:59:00|95806.2|95756.2|95796.2|95746.2|95817.4|95762|95791.6|95734.2|73
1646146750000|2022-03-01 14:59:10|95794.6|95744.6|95837.2|95765.8|95843.8|95778.8|95789.8|95739.8|70
1646146760000|2022-03-01 14:59:20|95825.1|95775.1|95841.2|95752.8|95872.9|95781.1|95811|95740.8|69
1646146770000|2022-03-01 14:59:30|95852.1|95747.4|95853.7|95737.7|95856.8|95759.3|95778.6|95717.2|78
1646146780000|2022-03-01 14:59:40|95844.4|95728.4|95895.3|95779.3|95900.9|95798.7|95802.1|95723.3|78
1646146790000|2022-03-01 14:59:50|95893.7|95777.7|95887.1|95771.1|95912.6|95796.6|95873.5|95757.5|77
1646146800000|2022-03-01 15:00:00|95871.4|95755.4|95875.8|95772.8|95883.3|95779.5|95833.8|95735.9|78
1646146810000|2022-03-01 15:00:10|95867.7|95776.8|95820.7|95704.7|95869.3|95776.8|95793.5|95681.6|75
1646146820000|2022-03-01 15:00:20|95819.3|95703.3|95828.3|95730.4|95853.9|95742.1|95813.6|95700.7|77
1646146830000|2022-03-01 15:00:30|95827.9|95732.9|95796.1|95723.6|95843.3|95737.8|95796.1|95701.5|77
1646146840000|2022-03-01 15:00:40|95807.8|95731.2|95803.8|95713.6|95843.1|95758.7|95801.2|95709.6|77
1646146850000|2022-03-01 15:00:50|95802.6|95715.2|95810.2|95720|95822.9|95738|95788.2|95713|71
1646146860000|2022-03-01 15:01:00|95795.6|95724.8|95789.3|95739.3|95807.7|95742.2|95783.7|95721.9|72
1646146870000|2022-03-01 15:01:10|95789.6|95739.6|95799.4|95749.4|95813.4|95754.6|95787.9|95734.9|69
1646146880000|2022-03-01 15:01:20|95799.8|95749.8|95804.8|95754.8|95816.8|95759|95799.8|95740.7|58
1646146890000|2022-03-01 15:01:30|95804.2|95754.2|95781.9|95731.9|95815.8|95756.5|95776.8|95717.2|70
1646146900000|2022-03-01 15:01:40|95781|95731|95784.8|95734.8|95793.5|95743.5|95779.3|95729.3|65
1646146910000|2022-03-01 15:01:50|95784.9|95734.9|95774.7|95724.7|95786.6|95736.6|95773.9|95723.9|59
1646146920000|2022-03-01 15:02:00|95774.2|95724.2|95774.4|95724.4|95785.1|95735.1|95774.2|95724.2|64
1646146930000|2022-03-01 15:02:10|95775|95725|95786.3|95736.3|95786.3|95736.3|95773.1|95723.1|68
1646146940000|2022-03-01 15:02:20|95786.6|95736.6|95793|95743|95794.3|95744.3|95780.9|95730.9|45
1646146950000|2022-03-01 15:02:30|95796.7|95746.7|95799.5|95749.5|95807.1|95757.1|95793.1|95743.1|64
1646146960000|2022-03-01 15:02:40|95799.9|95749.9|95811|95761|95814.6|95764.6|95799|95749|63
1646146970000|2022-03-01 15:02:50|95809.3|95759.3|95825.9|95775.9|95829.6|95779.6|95808.9|95758.9|67
1646146980000|2022-03-01 15:03:00|95824.8|95774.8|95837.2|95787.2|95838.1|95788.1|95823|95773|70
1646146990000|2022-03-01 15:03:10|95837.4|95787.4|95880.4|95830.4|95880.6|95830.6|95836.4|95786.4|76
1646147000000|2022-03-01 15:03:20|95880.5|95830.5|95942.5|95892.5|95943.5|95893.5|95876.4|95826.4|78
1646147010000|2022-03-01 15:03:30|95944|95894|95915.8|95865.8|95954.4|95904.4|95914.3|95864.3|76
1646147020000|2022-03-01 15:03:40|95913.2|95863.2|95915.8|95865.8|95916.4|95866.4|95906.8|95856.8|68
1646147030000|2022-03-01 15:03:50|95915.1|95865.1|95909.3|95859.3|95918.7|95868.7|95907.6|95857.6|62
1646147040000|2022-03-01 15:04:00|95910.8|95860.8|95885.7|95835.7|95915.2|95865.2|95883.1|95833.1|73
1646147050000|2022-03-01 15:04:10|95886|95836|95905.1|95855.1|95908.4|95858.4|95881.4|95831.4|72
1646147060000|2022-03-01 15:04:20|95904.6|95854.6|95898.1|95848.1|95904.6|95854.6|95892.4|95842.4|61
1646147070000|2022-03-01 15:04:30|95898|95848|95892.4|95842.4|95900.5|95850.5|95889.9|95839.9|51
1646147080000|2022-03-01 15:04:40|95892.2|95842.2|95895.9|95845.9|95895.9|95845.9|95884.8|95834.8|70
1646147090000|2022-03-01 15:04:50|95896|95846|95913.5|95863.5|95914.7|95864.7|95895.7|95845.7|53
1646147100000|2022-03-01 15:05:00|95914|95864|95912.1|95862.1|95922.4|95872.4|95906.6|95856.6|66
1646147110000|2022-03-01 15:05:10|95912.8|95862.8|95907.2|95857.2|95914.3|95864.3|95903.5|95853.5|74
1646147120000|2022-03-01 15:05:20|95907.5|95857.5|95908.9|95858.9|95912.9|95862.9|95890.8|95840.8|71
1646147130000|2022-03-01 15:05:30|95907.6|95857.6|95899|95849|95909.8|95859.8|95896.1|95846.1|69
1646147140000|2022-03-01 15:05:40|95898.6|95848.6|95889.1|95839.1|95898.9|95848.9|95882.4|95832.4|61
1646147150000|2022-03-01 15:05:50|95888.3|95838.3|95905.4|95855.4|95905.4|95866.8|95883.7|95833.7|66
1646147160000|2022-03-01 15:06:00|95905.6|95855.6|95915.8|95865.8|95921.2|95871.2|95904.3|95854.3|70
1646147170000|2022-03-01 15:06:10|95916.3|95866.3|95897.8|95847.8|95916.7|95866.7|95894.3|95844.3|67
1646147180000|2022-03-01 15:06:20|95896.5|95846.5|95886.4|95836.4|95899.1|95849.1|95885|95835|66
1646147190000|2022-03-01 15:06:30|95884.3|95834.3|95897|95847|95897|95847|95880.8|95830.8|63
1646147200000|2022-03-01 15:06:40|95897.3|95847.3|95915.4|95865.4|95915.4|95865.4|95896|95846|71
1646147210000|2022-03-01 15:06:50|95915.7|95865.7|95907.3|95857.3|95922|95872|95902.8|95852.8|69
1646147220000|2022-03-01 15:07:00|95904.1|95854.1|95880.4|95830.4|95905.7|95855.7|95880.4|95830.4|75
1646147230000|2022-03-01 15:07:10|95878.9|95828.9|95890|95840|95894.1|95844.1|95878.7|95828.7|70
1646147240000|2022-03-01 15:07:20|95895.9|95845.9|95874.8|95824.8|95896.5|95846.5|95874.2|95824.2|68
1646147250000|2022-03-01 15:07:30|95874.1|95824.1|95897.4|95847.4|95897.9|95847.9|95874.1|95824.1|68
1646147260000|2022-03-01 15:07:40|95897.1|95847.1|95890.5|95840.5|95897.1|95847.1|95880.4|95830.4|67
1646147270000|2022-03-01 15:07:50|95889.6|95839.6|95886.8|95836.8|95900.3|95850.3|95886.8|95836.8|64
1646147280000|2022-03-01 15:08:00|95888.6|95838.6|95894.7|95844.7|95896.4|95846.4|95888.6|95838.6|63
1646147290000|2022-03-01 15:08:10|95894.3|95844.3|95891|95841|95911.7|95861.7|95886.4|95841|70
1646147300000|2022-03-01 15:08:20|95890.3|95840.3|95892.2|95842.2|95895.8|95845.8|95886.5|95836.5|61
1646147310000|2022-03-01 15:08:30|95892.1|95842.1|95868.8|95843.8|95896.5|95855.9|95868.5|95831.6|58
1646147320000|2022-03-01 15:08:40|95868.7|95843.7|95901|95851|95903.7|95853.7|95867.9|95831.1|61
1646147330000|2022-03-01 15:08:50|95900.9|95850.9|95919.8|95869.8|95920|95878.6|95890.8|95848.9|66
1646147340000|2022-03-01 15:09:00|95917.6|95867.6|95935.9|95885.9|95936.8|95893.9|95914|95864|72
1646147350000|2022-03-01 15:09:10|95936.2|95886.2|95934.8|95884.8|95937|95899.7|95922.7|95878.3|67
1646147360000|2022-03-01 15:09:20|95934.1|95884.1|95920.2|95895.2|95934.4|95897.5|95916.1|95879.2|65
1646147370000|2022-03-01 15:09:30|95919.8|95894.8|95938.7|95888.7|95939.2|95898.4|95915.7|95877|66
1646147380000|2022-03-01 15:09:40|95940.1|95890.1|95938.6|95888.6|95942.4|95901.3|95925.1|95885.3|62
1646147390000|2022-03-01 15:09:50|95938.8|95888.8|95952.1|95902.1|95952.1|95903|95927.7|95888.1|64
1646147400000|2022-03-01 15:10:00|95950.4|95900.4|95958.7|95908.7|95959.1|95909.1|95949.7|95899.7|68
1646147410000|2022-03-01 15:10:10|95962.9|95912.9|95973.1|95923.1|95974|95924|95959|95909|71
1646147420000|2022-03-01 15:10:20|95983.5|95933.5|96006.2|95956.2|96007|95957|95983.5|95933.5|63
1646147430000|2022-03-01 15:10:30|96006.3|95956.3|96020.3|95970.3|96020.6|95970.6|96006.3|95956.3|68
1646147440000|2022-03-01 15:10:40|96020.5|95970.5|96049.7|95999.7|96049.7|95999.7|96020|95970|63
1646147450000|2022-03-01 15:10:50|96049.6|95999.6|96056.5|96006.5|96072.1|96022.7|96043.6|95996.7|71
1646147460000|2022-03-01 15:11:00|96058|96008|96038.2|95988.2|96061.5|96011.5|96038.2|95988.2|72
1646147470000|2022-03-01 15:11:10|96038.8|95988.8|96026.7|95976.7|96040|95990|96018.2|95968.2|73
1646147480000|2022-03-01 15:11:20|96024.7|95974.7|96005|95955|96035.8|95998.2|96003.3|95953.3|74
1646147490000|2022-03-01 15:11:30|96005.3|95955.3|96030.4|95980.4|96033.9|95983.9|96005.3|95955.3|72
1646147500000|2022-03-01 15:11:40|96030.2|95980.2|96017.4|95967.4|96037.4|95987.4|96017.4|95967.4|71
1646147510000|2022-03-01 15:11:50|96015.9|95965.9|96042.4|95992.4|96045.5|95995.5|96014.3|95964.3|67
1646147520000|2022-03-01 15:12:00|96042.9|95992.9|96063.5|96013.5|96067.7|96017.7|96041.2|95991.2|71
1646147530000|2022-03-01 15:12:10|96064.2|96014.2|96057.6|96007.6|96079.3|96029.3|96054.9|96004.9|73
1646147540000|2022-03-01 15:12:20|96058|96008|96048.3|95998.3|96061.4|96011.4|96046|95996|56
1646147550000|2022-03-01 15:12:30|96048.4|95998.4|96053.2|96003.2|96056.8|96006.8|96047.8|95997.8|57
1646147560000|2022-03-01 15:12:40|96053.5|96003.5|96052.2|96002.2|96054.9|96004.9|96047.6|95997.6|48
1646147570000|2022-03-01 15:12:50|96051.8|96001.8|96061.8|96011.8|96061.9|96011.9|96051.6|96001.6|60
1646147580000|2022-03-01 15:13:00|96064.1|96014.1|96052.7|96002.7|96069.6|96019.6|96050.9|96000.9|70
1646147590000|2022-03-01 15:13:10|96052.6|96002.6|96023|95973|96054.1|96004.1|96020.3|95970.3|68
1646147600000|2022-03-01 15:13:20|96023.7|95973.7|96021.6|95971.6|96024.5|95974.5|96019.6|95969.6|62
1646147610000|2022-03-01 15:13:30|96021.7|95971.7|96026.1|95976.1|96029|95979|96021.6|95971.6|63
1646147620000|2022-03-01 15:13:40|96027|95977|96033.8|95983.8|96041.3|95996.5|96021.5|95976.6|60
1646147630000|2022-03-01 15:13:50|96034.4|95984.4|96025.7|95975.7|96034.7|95984.7|96023.4|95973.4|57
1646147640000|2022-03-01 15:14:00|96027.9|95977.9|96037.5|95987.5|96042.5|95992.5|96017.2|95975.9|68
1646147650000|2022-03-01 15:14:10|96036|95986|96029.7|95979.7|96036.3|95986.3|96023.8|95973.8|58
1646147660000|2022-03-01 15:14:20|96030.1|95980.1|96011.5|95986.5|96031.8|95986.5|96010.7|95970.6|65
1646147670000|2022-03-01 15:14:30|96024.1|95974.1|96037.1|95987.1|96037.1|95987.1|96023|95973|63
1646147680000|2022-03-01 15:14:40|96038.4|95988.4|96056.9|96006.9|96056.9|96006.9|96036.1|95986.1|65
1646147690000|2022-03-01 15:14:50|96056|96006|96059.9|96009.9|96063.9|96013.9|96054.6|96004.6|66
1646147700000|2022-03-01 15:15:00|96058.4|96008.4|96040.7|95990.7|96058.4|96008.4|96038.5|95988.5|71
1646147710000|2022-03-01 15:15:10|96041.1|95991.1|96021.6|95971.6|96042.2|95992.2|96014|95964|72
1646147720000|2022-03-01 15:15:20|96021.9|95971.9|96025.2|95975.2|96026.8|95976.8|96012.7|95962.7|73
1646147730000|2022-03-01 15:15:30|96023.8|95973.8|96015.9|95965.9|96024.8|95974.8|96015.5|95965.5|56
1646147740000|2022-03-01 15:15:40|96015.5|95965.5|96021.1|95971.1|96023.3|95973.3|96013.3|95963.3|71
1646147750000|2022-03-01 15:15:50|96020.5|95970.5|96014.1|95964.1|96020.5|95970.5|96011.1|95961.1|63
1646147760000|2022-03-01 15:16:00|96014|95964|96003.6|95953.6|96014|95964|96000.7|95950.7|68
1646147770000|2022-03-01 15:16:10|96003.5|95953.5|95983.4|95933.4|96020.2|95970.2|95983|95933|71
1646147780000|2022-03-01 15:16:20|95983.7|95933.7|95985.7|95935.7|95988.8|95938.8|95982.6|95932.6|66
1646147790000|2022-03-01 15:16:30|95985.5|95935.5|95979.2|95929.2|95986.6|95936.6|95979.2|95929.2|54
1646147800000|2022-03-01 15:16:40|95981.1|95931.1|95914.9|95864.9|95981.2|95931.2|95914.7|95864.7|75
1646147810000|2022-03-01 15:16:50|95914.6|95864.6|95936.2|95886.2|95939.2|95889.2|95910.4|95860.4|69
1646147820000|2022-03-01 15:17:00|95935.3|95885.3|95904.4|95854.4|95938|95888|95904.4|95854.4|74
1646147830000|2022-03-01 15:17:10|95903.8|95853.8|95891.9|95841.9|95903.8|95853.8|95888.8|95838.8|65
1646147840000|2022-03-01 15:17:20|95893.4|95843.4|95871|95821|95898.4|95848.4|95871|95821|75
1646147850000|2022-03-01 15:17:30|95867.8|95817.8|95873.8|95823.8|95873.8|95823.8|95859.4|95809.4|77
1646147860000|2022-03-01 15:17:40|95874.9|95824.9|95876.7|95826.7|95882.3|95832.3|95871.2|95821.2|68
1646147870000|2022-03-01 15:17:50|95876.2|95826.2|95868|95818|95876.4|95826.4|95866.1|95816.1|68
1646147880000|2022-03-01 15:18:00|95865.8|95815.8|95836.7|95786.7|95884.6|95824.3|95836.7|95786.7|74
1646147890000|2022-03-01 15:18:10|95846|95760.9|95824.6|95774.6|95849.9|95788.9|95822.6|95760.9|71
1646147900000|2022-03-01 15:18:20|95825.4|95775.4|95838.9|95788.9|95848.6|95795.5|95825.1|95775.1|65
1646147910000|2022-03-01 15:18:30|95836.8|95786.8|95839.6|95789.6|95850.8|95800.8|95834.3|95784.3|69
1646147920000|2022-03-01 15:18:40|95838.9|95788.9|95834.8|95784.8|95841.2|95791.2|95825.9|95775.9|59
1646147930000|2022-03-01 15:18:50|95831.2|95781.2|95833.2|95783.2|95851.5|95796.2|95831.2|95780.5|60
1646147940000|2022-03-01 15:19:00|95831.8|95781.8|95842.2|95792.2|95862.5|95801.4|95831.8|95781.8|66
1646147950000|2022-03-01 15:19:10|95842|95792|95824.9|95774.9|95846|95793.4|95824.3|95769.8|70
1646147960000|2022-03-01 15:19:20|95825.2|95775.2|95787.5|95737.5|95826.4|95776.4|95783.5|95733.5|73
1646147970000|2022-03-01 15:19:30|95786.7|95736.7|95789.4|95739.4|95791.2|95741.2|95765|95715|78
1646147980000|2022-03-01 15:19:40|95791|95741|95793.4|95743.4|95807|95757|95791|95741|72
1646147990000|2022-03-01 15:19:50|95793.6|95743.6|95783|95733|95793.6|95743.6|95779.4|95729.4|63
1646148000000|2022-03-01 15:20:00|95783.1|95733.1|95774.8|95724.8|95784|95734|95772.6|95722.6|67
1646148010000|2022-03-01 15:20:10|95775.9|95725.9|95773|95723|95789.7|95729.7|95769|95715.1|63
1646148020000|2022-03-01 15:20:20|95773.5|95723.5|95770.7|95720.7|95776.3|95726.3|95769.4|95719.4|54
1646148030000|2022-03-01 15:20:30|95772.8|95722.8|95745.2|95695.2|95773.5|95723.5|95739.9|95689.9|64
1646148040000|2022-03-01 15:20:40|95744.8|95694.8|95749.9|95699.9|95750.8|95700.8|95742.4|95692.4|55
1646148050000|2022-03-01 15:20:50|95746.7|95696.7|95734.8|95684.8|95753|95703|95734.8|95684.8|52
1646148060000|2022-03-01 15:21:00|95736.6|95686.6|95733.7|95683.7|95737.9|95687.9|95729.2|95679.2|66
1646148070000|2022-03-01 15:21:10|95734.5|95684.5|95708.1|95658.1|95736.6|95686.6|95699.2|95644.7|72
1646148080000|2022-03-01 15:21:20|95722.7|95652.1|95691|95641|95722.7|95663.2|95690.6|95640.6|72
1646148090000|2022-03-01 15:21:30|95697|95647|95688.5|95638.5|95697.1|95647.1|95680.2|95630.2|64
1646148100000|2022-03-01 15:21:40|95680.3|95630.3|95689.4|95639.4|95698.5|95648.5|95680.3|95630.3|62
1646148110000|2022-03-01 15:21:50|95692.4|95642.4|95695.6|95645.6|95698.3|95648.3|95687.3|95637.3|62
1646148120000|2022-03-01 15:22:00|95696|95646|95699.4|95649.4|95701.8|95651.8|95681.4|95631.4|74
1646148130000|2022-03-01 15:22:10|95699.9|95649.9|95712|95662|95714.1|95664.1|95699.7|95649.7|65
1646148140000|2022-03-01 15:22:20|95710.6|95660.6|95714.2|95664.2|95729.3|95679.3|95710.6|95660.6|74
1646148150000|2022-03-01 15:22:30|95713.2|95663.2|95725.6|95675.6|95725.6|95675.6|95712.2|95662.2|63
1646148160000|2022-03-01 15:22:40|95724.2|95674.2|95711.8|95661.8|95724.2|95674.2|95711.8|95661.8|65
1646148170000|2022-03-01 15:22:50|95715.9|95665.9|95712.9|95662.9|95717.3|95667.3|95711.9|95661.9|66
1646148180000|2022-03-01 15:23:00|95713.2|95663.2|95719.9|95669.9|95721.6|95671.6|95708.4|95658.4|70
1646148190000|2022-03-01 15:23:10|95719.8|95669.8|95727.5|95677.5|95730.8|95680.8|95718.5|95668.5|71
1646148200000|2022-03-01 15:23:20|95729|95679|95736.4|95686.4|95743.7|95693.7|95724.1|95674.1|65
1646148210000|2022-03-01 15:23:30|95738.3|95688.3|95734.4|95684.4|95738.9|95688.9|95731.8|95681.8|59
1646148220000|2022-03-01 15:23:40|95734.3|95684.3|95755.2|95705.2|95756.6|95706.6|95733.3|95683.3|71
1646148230000|2022-03-01 15:23:50|95757|95707|95761.9|95711.9|95765.8|95715.8|95756.1|95706.1|70
1646148240000|2022-03-01 15:24:00|95765.6|95715.6|95761.3|95711.3|95765.6|95715.6|95754|95704|71
1646148250000|2022-03-01 15:24:10|95761.1|95711.1|95761.4|95711.4|95768.1|95718.1|95752.4|95702.4|65
1646148260000|2022-03-01 15:24:20|95763.3|95713.3|95777.6|95727.6|95782.1|95732.1|95758.3|95708.3|72
1646148270000|2022-03-01 15:24:30|95780.8|95730.8|95773.3|95723.3|95782.1|95732.1|95765.7|95715.7|68
1646148280000|2022-03-01 15:24:40|95775.3|95725.3|95761.6|95711.6|95775.4|95725.4|95758.5|95708.5|69
1646148290000|2022-03-01 15:24:50|95763.1|95713.1|95768.9|95718.9|95771.9|95721.9|95759.6|95709.6|68
1646148300000|2022-03-01 15:25:00|95770.5|95720.5|95783.8|95733.8|95786.5|95736.5|95767.7|95717.7|69
1646148310000|2022-03-01 15:25:10|95785|95735|95774|95724|95786|95736|95767|95717|68
1646148320000|2022-03-01 15:25:20|95773.7|95723.7|95763.7|95713.7|95773.7|95723.7|95760.5|95710.5|66
1646148330000|2022-03-01 15:25:30|95764.6|95714.6|95761.3|95711.3|95772.2|95722.2|95759.1|95709.1|70
1646148340000|2022-03-01 15:25:40|95760.4|95710.4|95765.3|95715.3|95770|95720|95758.7|95708.7|63
1646148350000|2022-03-01 15:25:50|95768.4|95718.4|95776.9|95726.9|95782|95732|95765.6|95715.6|62
1646148360000|2022-03-01 15:26:00|95777.4|95727.4|95775.9|95725.9|95778|95728|95767.5|95717.5|66
1646148370000|2022-03-01 15:26:10|95773.8|95723.8|95774.1|95724.1|95784.6|95734.6|95771.2|95721.2|68
1646148380000|2022-03-01 15:26:20|95774.6|95724.6|95778.8|95728.8|95783.5|95733.5|95772.7|95722.7|61
1646148390000|2022-03-01 15:26:30|95778.5|95728.5|95774.5|95724.5|95785.5|95735.5|95766.8|95716.8|63
1646148400000|2022-03-01 15:26:40|95776.8|95726.8|95790.6|95740.6|95790.6|95740.6|95770.6|95720.6|65
1646148410000|2022-03-01 15:26:50|95785.4|95735.4|95805.9|95755.9|95811.2|95761.2|95776.8|95726.8|72
1646148420000|2022-03-01 15:27:00|95807.1|95757.1|95812.2|95762.2|95820.6|95770.6|95807.1|95757.1|72
1646148430000|2022-03-01 15:27:10|95811.8|95761.8|95812.1|95762.1|95819.9|95769.9|95807.9|95757.9|59
1646148440000|2022-03-01 15:27:20|95812.2|95762.2|95813.1|95763.1|95813.7|95763.7|95802.9|95752.9|56
1646148450000|2022-03-01 15:27:30|95811.7|95761.7|95806.9|95756.9|95817.2|95767.2|95804.9|95754.9|59
1646148460000|2022-03-01 15:27:40|95811.8|95761.8|95829.9|95779.9|95837.2|95787.2|95810.5|95760.5|64
1646148470000|2022-03-01 15:27:50|95832.9|95782.9|95830.4|95780.4|95832.9|95782.9|95828.7|95778.7|52
1646148480000|2022-03-01 15:28:00|95829.6|95779.6|95828.2|95778.2|95831.4|95781.4|95824.1|95774.1|56
1646148490000|2022-03-01 15:28:10|95829.3|95779.3|95848.7|95798.7|95853.9|95803.9|95829.3|95779.3|66
1646148500000|2022-03-01 15:28:20|95849.5|95799.5|95884.8|95834.8|95889.2|95839.2|95849.5|95799.5|69
1646148510000|2022-03-01 15:28:30|95885.4|95835.4|95876.8|95826.8|95885.9|95835.9|95867|95817|74
1646148520000|2022-03-01 15:28:40|95875.6|95825.6|95867.5|95817.5|95875.6|95825.6|95863|95813|65
1646148530000|2022-03-01 15:28:50|95865.8|95815.8|95835.9|95785.9|95866.9|95816.9|95834.3|95784.3|68
1646148540000|2022-03-01 15:29:00|95833.7|95783.7|95847.8|95797.8|95852.4|95802.4|95817|95767|75
1646148550000|2022-03-01 15:29:10|95847.3|95797.3|95829.5|95779.5|95850.6|95800.6|95825.3|95775.3|71
1646148560000|2022-03-01 15:29:20|95830|95780|95829.1|95779.1|95839.4|95789.4|95827.9|95777.9|65
1646148570000|2022-03-01 15:29:30|95829|95779|95826.1|95776.1|95834.4|95784.4|95821.8|95771.8|66
1646148580000|2022-03-01 15:29:40|95826.2|95776.2|95829.6|95779.6|95832.4|95782.4|95824.4|95774.4|63
1646148590000|2022-03-01 15:29:50|95829.4|95779.4|95807.4|95757.4|95829.7|95779.7|95807.1|95757.1|62
1646148600000|2022-03-01 15:30:00|95806|95756|95795.3|95745.3|95807.2|95757.2|95786.6|95736.6|77
1646148610000|2022-03-01 15:30:10|95795.8|95745.8|95789.5|95739.5|95795.8|95745.8|95785.3|95735.3|58
1646148620000|2022-03-01 15:30:20|95789.9|95739.9|95797.2|95747.2|95800|95750|95788.7|95738.7|64
1646148630000|2022-03-01 15:30:30|95797.3|95747.3|95797.1|95747.1|95798.9|95748.9|95794|95744|50
1646148640000|2022-03-01 15:30:40|95797.4|95747.4|95801.3|95751.3|95808.6|95758.6|95796.2|95746.2|59
1646148650000|2022-03-01 15:30:50|95801.7|95751.7|95802.2|95752.2|95806.5|95756.5|95793.1|95743.1|67
1646148660000|2022-03-01 15:31:00|95803.5|95753.5|95813.6|95763.6|95816|95766|95801.8|95751.8|68
1646148670000|2022-03-01 15:31:10|95814.6|95764.6|95820|95770|95820|95770|95807.9|95757.9|65
1646148680000|2022-03-01 15:31:20|95819.2|95769.2|95822.6|95772.6|95827.5|95777.5|95817.4|95767.4|69
1646148690000|2022-03-01 15:31:30|95822.1|95772.1|95822.6|95772.6|95826.3|95776.3|95809.8|95759.8|58
1646148700000|2022-03-01 15:31:40|95817.1|95767.1|95822.7|95772.7|95823.3|95773.3|95815.8|95765.8|51
1646148710000|2022-03-01 15:31:50|95822.6|95772.6|95818.7|95768.7|95823.5|95773.5|95816.1|95766.1|59
1646148720000|2022-03-01 15:32:00|95818.6|95768.6|95797.7|95747.7|95819.6|95769.6|95795.2|95745.2|66
1646148730000|2022-03-01 15:32:10|95795.4|95745.4|95792|95742|95796.4|95746.4|95786.4|95736.4|57
1646148740000|2022-03-01 15:32:20|95792.1|95742.1|95789.9|95739.9|95793.5|95743.5|95786.4|95736.4|50
1646148750000|2022-03-01 15:32:30|95788.9|95738.9|95754.3|95704.3|95790.1|95740.1|95744.9|95694.9|66
1646148760000|2022-03-01 15:32:40|95755.1|95705.1|95736.4|95686.4|95755.1|95705.1|95732.7|95682.7|57
1646148770000|2022-03-01 15:32:50|95737.7|95687.7|95705.7|95655.7|95738|95688|95690.5|95640.5|67
1646148780000|2022-03-01 15:33:00|95705.5|95655.5|95695.2|95645.2|95712.9|95662.9|95692.5|95642.5|73
1646148790000|2022-03-01 15:33:10|95694.7|95644.7|95725.1|95675.1|95725.7|95675.7|95694.7|95644.7|69
1646148800000|2022-03-01 15:33:20|95724.7|95674.7|95740.6|95690.6|95745.2|95695.2|95723.6|95673.6|66
1646148810000|2022-03-01 15:33:30|95742.6|95692.6|95748.5|95698.5|95749.5|95699.5|95735.2|95685.2|67
1646148820000|2022-03-01 15:33:40|95747.2|95697.2|95755.4|95705.4|95762.9|95712.9|95745|95695|65
1646148830000|2022-03-01 15:33:50|95756|95706|95750.7|95700.7|95758.6|95708.6|95748|95698|66
1646148840000|2022-03-01 15:34:00|95752|95702|95770.7|95720.7|95772.5|95722.5|95752|95702|67
1646148850000|2022-03-01 15:34:10|95770.6|95720.6|95770.8|95720.8|95779.4|95729.4|95769.5|95719.5|66
1646148860000|2022-03-01 15:34:20|95771.4|95721.4|95774.3|95724.3|95775.4|95725.4|95766.2|95716.2|61
1646148870000|2022-03-01 15:34:30|95772.7|95722.7|95774.6|95724.6|95777.3|95727.3|95768.6|95718.6|57
1646148880000|2022-03-01 15:34:40|95775.6|95725.6|95763.2|95713.2|95776|95726|95761.6|95711.6|61
1646148890000|2022-03-01 15:34:50|95763.3|95713.3|95759.8|95709.8|95767|95717|95758.8|95708.8|61
1646148900000|2022-03-01 15:35:00|95759.6|95709.6|95747|95697|95763.2|95713.2|95747|95697|65
1646148910000|2022-03-01 15:35:10|95747.9|95697.9|95732.9|95682.9|95752.8|95702.8|95727.3|95679.2|72
1646148920000|2022-03-01 15:35:20|95733.2|95683.2|95747.4|95697.4|95747.6|95697.6|95730.2|95680.2|72
1646148930000|2022-03-01 15:35:30|95748.8|95698.8|95763.3|95713.3|95771.4|95721.4|95748.1|95698.1|71
1646148940000|2022-03-01 15:35:40|95765.1|95715.1|95764.6|95714.6|95768.5|95718.5|95762.5|95712.5|71
1646148950000|2022-03-01 15:35:50|95766.1|95716.1|95754.1|95704.1|95766.1|95716.1|95751.4|95701.4|62
1646148960000|2022-03-01 15:36:00|95753.8|95703.8|95747|95697|95755|95705|95742|95692|70
1646148970000|2022-03-01 15:36:10|95746.8|95696.8|95750.6|95700.6|95760.9|95710.9|95745.2|95695.2|70
1646148980000|2022-03-01 15:36:20|95748.9|95698.9|95746.2|95696.2|95750.5|95700.5|95739.7|95689.7|63
1646148990000|2022-03-01 15:36:30|95747.2|95697.2|95752|95702|95753.3|95703.3|95746.6|95696.6|61
1646149000000|2022-03-01 15:36:40|95752.1|95702.1|95766.6|95716.6|95768.7|95718.7|95751.5|95701.5|70
1646149010000|2022-03-01 15:36:50|95763.6|95713.6|95768.6|95718.6|95770|95725.5|95750.5|95710.9|65
1646149020000|2022-03-01 15:37:00|95769.7|95719.7|95786.7|95736.7|95786.9|95736.9|95767.8|95717.8|55
1646149030000|2022-03-01 15:37:10|95787.1|95737.1|95803.9|95753.9|95805.5|95755.5|95782.9|95732.9|61
1646149040000|2022-03-01 15:37:20|95805.4|95755.4|95831.2|95781.2|95841.8|95791.8|95804.1|95754.1|70
1646149050000|2022-03-01 15:37:30|95828.3|95778.3|95829.2|95779.2|95838.7|95788.7|95827.5|95777.5|62
1646149060000|2022-03-01 15:37:40|95829.4|95779.4|95830.1|95780.1|95833.7|95783.7|95826.9|95776.9|60
1646149070000|2022-03-01 15:37:50|95830.3|95780.3|95834|95784|95838.4|95788.4|95830.3|95780.3|66
1646149080000|2022-03-01 15:38:00|95833.6|95783.6|95821.6|95771.6|95834|95784|95818.6|95768.6|69
1646149090000|2022-03-01 15:38:10|95823.1|95773.1|95819.1|95769.1|95827.3|95777.3|95818.9|95768.9|55
1646149100000|2022-03-01 15:38:20|95819.5|95769.5|95813.5|95763.5|95822.5|95772.5|95812.4|95762.4|67
1646149110000|2022-03-01 15:38:30|95809.9|95759.9|95812.7|95762.7|95819.3|95769.3|95809.9|95759.9|67
1646149120000|2022-03-01 15:38:40|95813.2|95763.2|95822.2|95772.2|95822.2|95772.2|95813.2|95763.2|60
1646149130000|2022-03-01 15:38:50|95822.1|95772.1|95819.8|95769.8|95823.6|95773.6|95806.3|95756.3|78
1646149140000|2022-03-01 15:39:00|95820.4|95770.4|95835.1|95785.1|95842|95792|95818.5|95768.5|72
1646149150000|2022-03-01 15:39:10|95833|95783|95852.9|95802.9|95854.8|95804.8|95828|95778|69
1646149160000|2022-03-01 15:39:20|95852.2|95802.2|95853|95803|95857.5|95807.5|95844.5|95794.5|70
1646149170000|2022-03-01 15:39:30|95851.1|95801.1|95846.5|95796.5|95859.6|95809.6|95844.5|95794.5|64
1646149180000|2022-03-01 15:39:40|95847.6|95797.6|95846.3|95796.3|95850.6|95800.6|95843.3|95793.3|55
1646149190000|2022-03-01 15:39:50|95846|95796|95878|95828|95880.1|95830.1|95844|95794|67
1646149200000|2022-03-01 15:40:00|95879.4|95829.4|95888.4|95838.4|95890.1|95840.1|95879.4|95829.4|67
1646149210000|2022-03-01 15:40:10|95889|95839|95876.6|95826.6|95890.3|95840.3|95876.6|95826.6|59
1646149220000|2022-03-01 15:40:20|95873|95823|95862.1|95812.1|95873|95823|95848.4|95798.4|63
1646149230000|2022-03-01 15:40:30|95861.6|95811.6|95859.7|95809.7|95864.2|95814.2|95855.8|95805.8|59
1646149240000|2022-03-01 15:40:40|95862|95812|95872|95822|95872|95822|95862|95812|60
1646149250000|2022-03-01 15:40:50|95871.1|95821.1|95865.4|95815.4|95878.4|95828.4|95863.9|95813.9|61
1646149260000|2022-03-01 15:41:00|95865.1|95815.1|95868.3|95818.3|95869.5|95826|95851|95812.1|61
1646149270000|2022-03-01 15:41:10|95868.9|95818.9|95869.4|95819.4|95870.5|95820.5|95866.7|95816.7|54
1646149280000|2022-03-01 15:41:20|95869.2|95819.2|95865|95815|95869.5|95819.5|95860.9|95810.9|55
1646149290000|2022-03-01 15:41:30|95861.6|95811.6|95858.6|95808.6|95865.8|95815.8|95857.1|95807.1|56
1646149300000|2022-03-01 15:41:40|95859.9|95809.9|95854.7|95804.7|95859.9|95809.9|95849.8|95799.8|57
1646149310000|2022-03-01 15:41:50|95854.8|95804.8|95874.6|95824.6|95874.6|95824.6|95853.4|95803.4|63
1646149320000|2022-03-01 15:42:00|95873.4|95823.4|95860.9|95810.9|95877.1|95827.1|95857.2|95807.2|62
1646149330000|2022-03-01 15:42:10|95862.5|95812.5|95866.7|95816.7|95870.8|95820.8|95862|95812|55
1646149340000|2022-03-01 15:42:20|95866.6|95816.6|95867.9|95817.9|95867.9|95817.9|95858.5|95808.5|54
1646149350000|2022-03-01 15:42:30|95868.8|95818.8|95865.9|95815.9|95871.1|95821.1|95860.1|95810.1|55
1646149360000|2022-03-01 15:42:40|95866.8|95816.8|95850.6|95800.6|95874.7|95824.7|95850.6|95800.6|71
1646149370000|2022-03-01 15:42:50|95851.4|95801.4|95852.2|95802.2|95860.7|95810.7|95849.3|95799.3|72
1646149380000|2022-03-01 15:43:00|95851.3|95801.3|95867.2|95817.2|95868.2|95818.2|95850.6|95800.6|59
1646149390000|2022-03-01 15:43:10|95866.8|95816.8|95868.9|95818.9|95870.4|95820.4|95864.7|95814.7|61
1646149400000|2022-03-01 15:43:20|95868.3|95818.3|95859.8|95809.8|95869|95819|95855.8|95805.8|60
1646149410000|2022-03-01 15:43:30|95859.4|95809.4|95863.8|95813.8|95865|95815|95858|95808|67
1646149420000|2022-03-01 15:43:40|95864.1|95814.1|95840.4|95790.4|95869.6|95819.6|95840.4|95790.4|68
1646149430000|2022-03-01 15:43:50|95840.3|95790.3|95826.4|95776.4|95840.3|95790.3|95822.7|95772.7|64
1646149440000|2022-03-01 15:44:00|95824.9|95774.9|95829|95779|95833.1|95783.1|95824.4|95774.4|56
1646149450000|2022-03-01 15:44:10|95829.4|95779.4|95818.4|95768.4|95832.6|95782.6|95816.4|95766.4|68
1646149460000|2022-03-01 15:44:20|95819.1|95769.1|95816.1|95766.1|95821.5|95771.5|95814.6|95764.6|61
1646149470000|2022-03-01 15:44:30|95815.8|95765.8|95817.3|95767.3|95818.9|95768.9|95804.7|95754.7|64
1646149480000|2022-03-01 15:44:40|95816.4|95766.4|95826.8|95776.8|95831.5|95781.5|95810.6|95760.6|67
1646149490000|2022-03-01 15:44:50|95826.6|95776.6|95831.9|95781.9|95835.8|95785.8|95822.9|95772.9|65
1646149500000|2022-03-01 15:45:00|95831.6|95781.6|95817.9|95767.9|95832.1|95782.1|95817.7|95767.7|64
1646149510000|2022-03-01 15:45:10|95817.7|95767.7|95826.6|95776.6|95828.1|95778.1|95803.1|95761.5|60
1646149520000|2022-03-01 15:45:20|95826.4|95776.4|95834.9|95784.9|95836.1|95786.1|95825.7|95775.7|70
1646149530000|2022-03-01 15:45:30|95835.1|95785.1|95848.9|95798.9|95849|95799|95832.9|95782.9|58
1646149540000|2022-03-01 15:45:40|95848.6|95798.6|95870.2|95820.2|95877.5|95827.5|95848.6|95798.6|73
1646149550000|2022-03-01 15:45:50|95869|95819|95889.3|95839.3|95890.3|95840.3|95862.5|95812.5|65
1646149560000|2022-03-01 15:46:00|95890.8|95840.8|95897.5|95847.5|95897.9|95847.9|95888.5|95838.5|61
1646149570000|2022-03-01 15:46:10|95897.3|95847.3|95894.1|95844.1|95899.8|95849.8|95893.8|95843.8|53
1646149580000|2022-03-01 15:46:20|95895.2|95845.2|95905.3|95855.3|95906.8|95856.8|95895.1|95845.1|66
1646149590000|2022-03-01 15:46:30|95905.6|95855.6|95907.8|95857.8|95910.1|95860.1|95902.4|95852.4|71
1646149600000|2022-03-01 15:46:40|95907.3|95857.3|95917.7|95867.7|95919.7|95869.7|95907.3|95857.3|62
1646149610000|2022-03-01 15:46:50|95917.1|95867.1|95915.7|95865.7|95920.7|95870.7|95912.4|95862.4|60
1646149620000|2022-03-01 15:47:00|95915.2|95865.2|95894.4|95844.4|95915.2|95865.2|95894|95844|70
1646149630000|2022-03-01 15:47:10|95892.7|95842.7|95901.9|95851.9|95903.1|95855.1|95880.1|95841.2|62
1646149640000|2022-03-01 15:47:20|95903.5|95853.5|95923.9|95873.9|95929.9|95879.9|95902.1|95852.1|68
1646149650000|2022-03-01 15:47:30|95920.3|95870.3|95926|95876|95928.6|95878.6|95918.8|95868.8|61
1646149660000|2022-03-01 15:47:40|95925.9|95875.9|95919.1|95869.1|95928.3|95878.3|95917|95867|46
1646149670000|2022-03-01 15:47:50|95919.4|95869.4|95917.6|95867.6|95919.4|95869.4|95912.1|95862.1|54
1646149680000|2022-03-01 15:48:00|95917.2|95867.2|95913.5|95863.5|95919.8|95869.8|95913.5|95863.5|55
1646149690000|2022-03-01 15:48:10|95913.4|95863.4|95919|95869|95921.1|95871.1|95911.7|95861.7|67
1646149700000|2022-03-01 15:48:20|95919.6|95869.6|95910.7|95860.7|95925.3|95875.3|95909.9|95859.9|55
1646149710000|2022-03-01 15:48:30|95909.6|95859.6|95918.7|95868.7|95923.9|95882.3|95907.3|95859.3|64
1646149720000|2022-03-01 15:48:40|95917.6|95867.6|95913.2|95863.2|95919.8|95869.8|95908.6|95858.6|75
1646149730000|2022-03-01 15:48:50|95915|95865|95917.8|95867.8|95925.5|95875.5|95907.2|95857.2|71
1646149740000|2022-03-01 15:49:00|95918.1|95868.1|95917|95867|95922.2|95872.2|95910.1|95860.1|70
1646149750000|2022-03-01 15:49:10|95917.2|95867.2|95918.3|95868.3|95922.6|95872.6|95915.8|95865.8|60
1646149760000|2022-03-01 15:49:20|95918.2|95868.2|95943.2|95893.2|95944.3|95894.3|95917.9|95867.9|64
1646149770000|2022-03-01 15:49:30|95942.6|95892.6|95948|95898|95970.1|95920.1|95942.6|95892.6|75
1646149780000|2022-03-01 15:49:40|95948.3|95898.3|95974.4|95924.4|95975.1|95925.1|95940.7|95890.7|67
1646149790000|2022-03-01 15:49:50|95974.3|95924.3|95972.3|95922.3|95975.2|95925.2|95963.3|95913.3|60
1646149800000|2022-03-01 15:50:00|95972.7|95922.7|95949.3|95899.3|95972.7|95922.7|95942.5|95892.5|65
1646149810000|2022-03-01 15:50:10|95949.1|95899.1|95933.1|95883.1|95951.9|95901.9|95930.4|95880.4|69
1646149820000|2022-03-01 15:50:20|95932.5|95882.5|95913|95863|95936.1|95886.1|95907.1|95857.1|73
1646149830000|2022-03-01 15:50:30|95913.8|95863.8|95895.3|95845.3|95913.8|95863.8|95880.5|95842.4|64
1646149840000|2022-03-01 15:50:40|95895.1|95845.1|95893.6|95843.6|95902.4|95852.4|95893.5|95843.5|64
1646149850000|2022-03-01 15:50:50|95893.7|95843.7|95880.8|95830.8|95903.8|95853.8|95878.4|95828.4|66
1646149860000|2022-03-01 15:51:00|95879|95829|95881.2|95831.2|95886|95836|95877.2|95827.2|68
1646149870000|2022-03-01 15:51:10|95881.3|95831.3|95881.1|95831.1|95889.1|95839.1|95879.7|95829.7|57
1646149880000|2022-03-01 15:51:20|95880.9|95830.9|95879.6|95829.6|95892.7|95834.2|95873.4|95811.8|60
1646149890000|2022-03-01 15:51:30|95879.5|95829.5|95874.7|95824.7|95886.2|95836.2|95870.3|95820.3|65
1646149900000|2022-03-01 15:51:40|95874.8|95824.8|95875.7|95825.7|95880.4|95830.4|95871.3|95821.3|60
1646149910000|2022-03-01 15:51:50|95875.9|95825.9|95877.3|95827.3|95877.3|95827.3|95869.3|95819.3|58
1646149920000|2022-03-01 15:52:00|95880.4|95830.4|95906.3|95856.3|95906.3|95856.3|95880.4|95830.4|69
1646149930000|2022-03-01 15:52:10|95906.5|95856.5|95915.8|95865.8|95927.4|95877.4|95906.5|95856.5|72
1646149940000|2022-03-01 15:52:20|95916.3|95866.3|95914.5|95864.5|95921.1|95871.1|95911.8|95861.8|58
1646149950000|2022-03-01 15:52:30|95913.9|95863.9|95914.3|95864.3|95930.1|95876.4|95906.8|95850.6|50
1646149960000|2022-03-01 15:52:40|95917.1|95867.1|95874.3|95824.3|95917.1|95867.1|95872.7|95822.7|69
1646149970000|2022-03-01 15:52:50|95874|95824|95867.3|95817.3|95875.3|95825.3|95863.8|95813.8|71
1646149980000|2022-03-01 15:53:00|95867.2|95817.2|95881|95831|95884|95834|95862.7|95812.7|70
1646149990000|2022-03-01 15:53:10|95881.2|95831.2|95866.1|95816.1|95881.2|95835.4|95860.4|95815.9|60
1646150000000|2022-03-01 15:53:20|95866.2|95816.2|95874.2|95824.2|95874.9|95824.9|95864.7|95814.7|52
1646150010000|2022-03-01 15:53:30|95874.8|95824.8|95891.1|95841.1|95894.1|95844.1|95873.7|95823.7|67
1646150020000|2022-03-01 15:53:40|95891.3|95841.3|95853.8|95803.8|95891.4|95841.4|95852.1|95803.8|64
1646150030000|2022-03-01 15:53:50|95853.2|95803.2|95852.3|95802.3|95855.2|95805.2|95849.4|95799.4|57
1646150040000|2022-03-01 15:54:00|95852.2|95802.2|95861.7|95811.7|95865|95815|95847.1|95797.1|60
1646150050000|2022-03-01 15:54:10|95861.3|95811.3|95859.9|95809.9|95862.1|95812.1|95855.8|95805.8|59
1646150060000|2022-03-01 15:54:20|95860|95810|95854.7|95804.7|95862.1|95812.1|95853.8|95803.8|56
1646150070000|2022-03-01 15:54:30|95854.4|95804.4|95827.9|95777.9|95858.4|95808.4|95826.5|95776.5|59
1646150080000|2022-03-01 15:54:40|95827.8|95777.8|95829.1|95779.1|95835.8|95785.8|95826.4|95776.4|67
1646150090000|2022-03-01 15:54:50|95830.1|95780.1|95834.8|95784.8|95841|95791|95828.3|95778.3|62
1646150100000|2022-03-01 15:55:00|95835.9|95785.9|95833.3|95783.3|95838.9|95788.9|95827.1|95777.1|62
1646150110000|2022-03-01 15:55:10|95832.9|95782.9|95821.8|95771.8|95832.9|95782.9|95814.5|95764.5|69
1646150120000|2022-03-01 15:55:20|95821.2|95771.2|95805.8|95755.8|95822.5|95772.5|95804.6|95754.6|65
1646150130000|2022-03-01 15:55:30|95805.9|95755.9|95801.3|95751.3|95810.5|95760.5|95799.7|95749.7|67
1646150140000|2022-03-01 15:55:40|95804.1|95754.1|95800.4|95750.4|95804.1|95754.1|95787.1|95737.1|69
1646150150000|2022-03-01 15:55:50|95800.6|95750.6|95833.3|95783.3|95840.7|95790.7|95796.8|95750.6|76
1646150160000|2022-03-01 15:56:00|95834.3|95784.3|95845.7|95795.7|95849.8|95799.8|95832.6|95782.6|74
1646150170000|2022-03-01 15:56:10|95842.8|95792.8|95843.7|95793.7|95846.2|95806.8|95830.8|95788.9|74
1646150180000|2022-03-01 15:56:20|95844|95794|95877.7|95827.7|95877.7|95827.7|95833|95794|70
1646150190000|2022-03-01 15:56:30|95874.7|95824.7|95859.1|95809.1|95874.7|95824.7|95852.7|95802.7|73
1646150200000|2022-03-01 15:56:40|95858.5|95808.5|95867|95817|95884.3|95834.3|95858.5|95808.5|78
1646150210000|2022-03-01 15:56:50|95867.3|95817.3|95879.4|95829.4|95883.4|95833.4|95864.3|95814.3|72
1646150220000|2022-03-01 15:57:00|95880.1|95830.1|95849.8|95799.8|95880.7|95830.7|95849.8|95799.8|75
1646150230000|2022-03-01 15:57:10|95850.9|95800.9|95853.8|95803.8|95856.7|95806.7|95848|95798|57
1646150240000|2022-03-01 15:57:20|95854.5|95804.5|95869.3|95819.3|95869.4|95819.4|95854|95804|56
1646150250000|2022-03-01 15:57:30|95869.2|95819.2|95869.6|95819.6|95878.5|95828.5|95843|95802.5|73
1646150260000|2022-03-01 15:57:40|95869.4|95819.4|95875.8|95825.8|95883.4|95844|95864.2|95814.2|67
1646150270000|2022-03-01 15:57:50|95875.2|95825.2|95880.9|95830.9|95884|95834|95869.8|95819.8|71
1646150280000|2022-03-01 15:58:00|95882|95832|95883.7|95833.7|95888.6|95838.6|95882|95832|68
1646150290000|2022-03-01 15:58:10|95885.6|95835.6|95886.4|95836.4|95887.5|95837.5|95881.5|95831.5|64
1646150300000|2022-03-01 15:58:20|95885.4|95835.4|95890.6|95840.6|95891.4|95854|95873.6|95833.5|61
1646150310000|2022-03-01 15:58:30|95890.5|95840.5|95884|95834|95891.1|95841.1|95883.4|95833.4|62
1646150320000|2022-03-01 15:58:40|95884.1|95834.1|95896.4|95846.4|95896.5|95857.2|95882.2|95834.1|62
1646150330000|2022-03-01 15:58:50|95896|95846|95894.3|95844.3|95897.4|95857.7|95877.2|95840.4|66
1646150340000|2022-03-01 15:59:00|95894.1|95844.1|95894.9|95844.9|95898.9|95848.9|95891.9|95841.9|62
1646150350000|2022-03-01 15:59:10|95896.5|95846.5|95894.3|95844.3|95905.8|95855.8|95893.1|95843.1|71
1646150360000|2022-03-01 15:59:20|95894.8|95844.8|95896.8|95846.8|95898.6|95848.6|95891.3|95841.3|57
1646150370000|2022-03-01 15:59:30|95894.4|95844.4|95891.8|95841.8|95894.9|95855.2|95880.2|95840.2|62
1646150380000|2022-03-01 15:59:40|95892.5|95842.5|95877.2|95852.2|95893.2|95854.6|95876.4|95839.2|68
1646150390000|2022-03-01 15:59:50|95877.6|95852.6|95869.4|95819.4|95880.5|95853.1|95866.7|95816.7|72
1646150400000|2022-03-01 16:00:00|95868.6|95818.6|95874.9|95824.9|95879.7|95829.7|95866|95816|67
1646150410000|2022-03-01 16:00:10|95874.6|95824.6|95876.5|95826.5|95876.6|95826.6|95871.7|95821.7|61
1646150420000|2022-03-01 16:00:20|95876.7|95826.7|95865.3|95815.3|95880.6|95830.6|95863.4|95813.4|63
1646150430000|2022-03-01 16:00:30|95864.2|95814.2|95871|95821|95872.8|95822.8|95862.8|95812.8|59
1646150440000|2022-03-01 16:00:40|95871.1|95821.1|95858.9|95808.9|95873.5|95823.5|95856.8|95806.8|63
1646150450000|2022-03-01 16:00:50|95859.2|95809.2|95861.2|95811.2|95862.1|95812.1|95856.3|95806.3|66
1646150460000|2022-03-01 16:01:00|95861.1|95811.1|95868.1|95818.1|95868.1|95818.1|95858.7|95808.7|70
1646150470000|2022-03-01 16:01:10|95866.7|95816.7|95814.8|95764.8|95866.7|95819.4|95803.2|95764.5|74
1646150480000|2022-03-01 16:01:20|95813.6|95763.6|95823.7|95773.7|95824.4|95774.4|95811.2|95761.2|65
1646150490000|2022-03-01 16:01:30|95823.6|95773.6|95842|95792|95844.7|95794.7|95823.3|95773.3|76
1646150500000|2022-03-01 16:01:40|95840|95790|95840.3|95790.3|95848.2|95798.2|95838.3|95788.3|66
1646150510000|2022-03-01 16:01:50|95839.8|95789.8|95842.3|95792.3|95849.5|95799.5|95838.3|95788.3|62
1646150520000|2022-03-01 16:02:00|95841.5|95791.5|95843|95793|95843.7|95793.7|95841|95791|61
1646150530000|2022-03-01 16:02:10|95842.6|95792.6|95838.2|95788.2|95853|95812|95836.5|95787.3|64
1646150540000|2022-03-01 16:02:20|95837.6|95787.6|95847.8|95797.8|95856|95806|95833.8|95783.8|61
1646150550000|2022-03-01 16:02:30|95852.1|95802.1|95847.4|95797.4|95855.3|95805.3|95846.6|95796.6|67
1646150560000|2022-03-01 16:02:40|95849.3|95799.3|95861.4|95811.4|95864.2|95814.2|95848.6|95798.6|62
1646150570000|2022-03-01 16:02:50|95861.3|95811.3|95863.6|95813.6|95865.4|95815.4|95856.7|95806.7|50
1646150580000|2022-03-01 16:03:00|95863.5|95813.5|95863.8|95813.8|95867.6|95817.6|95861.5|95811.5|45
1646150590000|2022-03-01 16:03:10|95863.6|95813.6|95872|95822|95872|95822|95863.6|95813.6|47
1646150600000|2022-03-01 16:03:20|95873.1|95823.1|95877.2|95827.2|95881|95831|95871.4|95821.4|67
1646150610000|2022-03-01 16:03:30|95876.7|95826.7|95883.9|95833.9|95886.4|95836.4|95874.5|95824.5|68
1646150620000|2022-03-01 16:03:40|95884.6|95834.6|95891.5|95841.5|95891.6|95841.6|95884.6|95834.6|52
1646150630000|2022-03-01 16:03:50|95891.4|95841.4|95898.9|95848.9|95898.9|95848.9|95891|95841|58
1646150640000|2022-03-01 16:04:00|95899|95849|95896.9|95846.9|95901.5|95851.5|95894.2|95844.2|51
1646150650000|2022-03-01 16:04:10|95896.8|95846.8|95904.4|95854.4|95905.6|95855.6|95894.5|95844.5|47
1646150660000|2022-03-01 16:04:20|95904.5|95854.5|95910.5|95860.5|95910.5|95860.5|95900.8|95850.8|48
1646150670000|2022-03-01 16:04:30|95910.4|95860.4|95926.7|95876.7|95927.5|95877.5|95910.4|95860.4|59
1646150680000|2022-03-01 16:04:40|95926.3|95876.3|95941.7|95891.7|95942.1|95892.1|95926.3|95876.3|64
1646150690000|2022-03-01 16:04:50|95941.4|95891.4|95946.8|95896.8|95948.2|95898.2|95941.4|95891.4|63
1646150700000|2022-03-01 16:05:00|95948.8|95898.8|95939.8|95889.8|95951.9|95901.9|95938.3|95888.3|63
1646150710000|2022-03-01 16:05:10|95938.7|95888.7|95937.9|95887.9|95940.8|95890.8|95934.1|95884.1|64
1646150720000|2022-03-01 16:05:20|95938.2|95888.2|95937.7|95887.7|95939.9|95889.9|95934.4|95884.4|59
1646150730000|2022-03-01 16:05:30|95939.2|95889.2|95944.8|95894.8|95945.3|95895.3|95935.4|95885.4|71
1646150740000|2022-03-01 16:05:40|95945.1|95895.1|95945|95895|95954.6|95904.6|95944.6|95894.6|59
1646150750000|2022-03-01 16:05:50|95946.8|95896.8|95946.4|95896.4|95948.5|95898.5|95944.5|95894.5|45
1646150760000|2022-03-01 16:06:00|95946.6|95896.6|95943.9|95893.9|95952.9|95902.9|95943.3|95893.3|64
1646150770000|2022-03-01 16:06:10|95943.7|95893.7|95937.2|95887.2|95944|95894|95936|95886|68
1646150780000|2022-03-01 16:06:20|95937.4|95887.4|95944.9|95894.9|95944.9|95894.9|95937.4|95887.4|58
1646150790000|2022-03-01 16:06:30|95944.2|95894.2|95967.5|95917.5|95977.1|95917.5|95944.2|95894.2|58
1646150800000|2022-03-01 16:06:40|95971.2|95921.2|95965.9|95915.9|95971.7|95921.7|95965.3|95915.3|49
1646150810000|2022-03-01 16:06:50|95965.7|95915.7|95958.9|95908.9|95968.4|95918.4|95958|95908|60
1646150820000|2022-03-01 16:07:00|95959|95909|95952.2|95902.2|95961.3|95911.3|95952.2|95902.2|55
1646150830000|2022-03-01 16:07:10|95952.6|95902.6|95955.4|95905.4|95957.8|95907.8|95952.6|95902.6|54
1646150840000|2022-03-01 16:07:20|95955.3|95905.3|95960.1|95910.1|95961.2|95911.2|95954.5|95904.5|45
1646150850000|2022-03-01 16:07:30|95960.5|95910.5|95977.2|95927.2|95977.2|95927.2|95960.3|95910.3|63
1646150860000|2022-03-01 16:07:40|95979.8|95929.8|95988.1|95938.1|95992.4|95942.4|95979.6|95929.6|67
1646150870000|2022-03-01 16:07:50|95987.8|95937.8|95986.6|95936.6|95988.7|95938.7|95985.1|95935.1|42
1646150880000|2022-03-01 16:08:00|95986.2|95936.2|95994.8|95944.8|95995|95945|95986.2|95936.2|47
1646150890000|2022-03-01 16:08:10|95995.6|95945.6|95995.8|95945.8|95998.9|95948.9|95994.3|95944.3|49
1646150900000|2022-03-01 16:08:20|95995.2|95945.2|95989|95939|95995.9|95945.9|95987.7|95937.7|59
1646150910000|2022-03-01 16:08:30|95989.6|95939.6|95983.1|95933.1|95989.6|95939.6|95981.6|95931.6|63
1646150920000|2022-03-01 16:08:40|95982.9|95932.9|95979.1|95929.1|95985.1|95935.1|95979.1|95929.1|56
1646150930000|2022-03-01 16:08:50|95978.8|95928.8|95985|95935|95988.2|95938.2|95978.7|95928.7|56
1646150940000|2022-03-01 16:09:00|95984.7|95934.7|95992.5|95942.5|95993.3|95943.3|95983.8|95933.8|64
1646150950000|2022-03-01 16:09:10|95992|95942|95997.3|95947.3|95998.7|95948.7|95992|95942|67
1646150960000|2022-03-01 16:09:20|95997.6|95947.6|96004.3|95954.3|96004.3|95954.3|95994.9|95944.9|54
1646150970000|2022-03-01 16:09:30|96002.3|95952.3|96005.7|95955.7|96010.1|95960.1|96000.5|95950.5|46
1646150980000|2022-03-01 16:09:40|96005|95955|96002.2|95952.2|96006.8|95956.8|96000.7|95950.7|60
1646150990000|2022-03-01 16:09:50|96001.9|95951.9|96002.1|95952.1|96009.1|95959.1|96000.7|95950.7|66
1646151000000|2022-03-01 16:10:00|96002.8|95952.8|95999.7|95949.7|96002.8|95952.8|95990.1|95940.1|65
1646151010000|2022-03-01 16:10:10|95998.9|95948.9|95998|95948|96003.4|95953.4|95995.4|95945.4|55
1646151020000|2022-03-01 16:10:20|95998.3|95948.3|95993.6|95943.6|96000.4|95950.4|95993.6|95943.6|48
1646151030000|2022-03-01 16:10:30|95995.7|95945.7|95978.7|95928.7|95995.7|95945.7|95976.4|95926.4|49
1646151040000|2022-03-01 16:10:40|95978.9|95928.9|95991.2|95941.2|95992.1|95942.1|95978.1|95928.1|43
1646151050000|2022-03-01 16:10:50|95989.7|95939.7|96001.1|95951.1|96004.3|95954.3|95989.7|95939.7|52
1646151060000|2022-03-01 16:11:00|96001|95951|95996|95946|96001|95951|95994.1|95944.1|48
1646151070000|2022-03-01 16:11:10|95995.9|95945.9|95998|95948|95998|95948|95992.9|95942.9|37
1646151080000|2022-03-01 16:11:20|95997.2|95947.2|95999.9|95949.9|96000.1|95950.1|95996.7|95946.7|50
1646151090000|2022-03-01 16:11:30|96000|95950|95996.6|95946.6|96000.9|95950.9|95994.9|95944.9|47
1646151100000|2022-03-01 16:11:40|95995.3|95945.3|95998|95948|96000.5|95950.5|95995|95945|60
1646151110000|2022-03-01 16:11:50|95997.6|95947.6|95966.7|95916.7|95998|95948|95965.4|95915.4|64
1646151120000|2022-03-01 16:12:00|95967.1|95917.1|95962.2|95912.2|95967.1|95917.1|95959.9|95909.9|57
1646151130000|2022-03-01 16:12:10|95961.7|95911.7|95963|95913|95963.2|95913.2|95957.9|95907.9|43
1646151140000|2022-03-01 16:12:20|95962.8|95912.8|95975.8|95925.8|95976.6|95926.6|95959|95909|48
1646151150000|2022-03-01 16:12:30|95976.4|95926.4|95984.3|95934.3|95985.5|95935.5|95975.5|95925.5|56
1646151160000|2022-03-01 16:12:40|95983.6|95933.6|96004.3|95954.3|96005.4|95955.4|95983.6|95933.6|57
1646151170000|2022-03-01 16:12:50|96005.5|95955.5|95993|95943|96006.7|95956.7|95992.9|95942.9|52
1646151180000|2022-03-01 16:13:00|95993.4|95943.4|95992.7|95942.7|95995.5|95945.5|95991.7|95941.7|50
1646151190000|2022-03-01 16:13:10|95991.9|95941.9|95995.8|95945.8|95996.1|95946.1|95990.9|95940.9|52
1646151200000|2022-03-01 16:13:20|95994.4|95944.4|95992.8|95942.8|95999.8|95949.8|95992.8|95942.8|52
1646151210000|2022-03-01 16:13:30|95992.7|95942.7|96001.8|95951.8|96001.8|95951.8|95992|95942|55
1646151220000|2022-03-01 16:13:40|96001.7|95951.7|96004.1|95954.1|96006.7|95956.7|96000.2|95950.2|53
1646151230000|2022-03-01 16:13:50|96004.9|95954.9|96015.8|95965.8|96017|95967|96004.2|95954.2|56
1646151240000|2022-03-01 16:14:00|96015.9|95965.9|96010.2|95960.2|96015.9|95965.9|96009.1|95959.1|65
1646151250000|2022-03-01 16:14:10|96010.4|95960.4|96007.7|95957.7|96010.6|95960.6|96004.1|95954.1|59
1646151260000|2022-03-01 16:14:20|96007.6|95957.6|96005.6|95955.6|96008.6|95958.6|96003.3|95953.3|55
1646151270000|2022-03-01 16:14:30|96005.3|95955.3|96009.1|95959.1|96010.6|95960.6|96005.3|95955.3|58
1646151280000|2022-03-01 16:14:40|96009.4|95959.4|96004.2|95954.2|96013.8|95963.8|96001.4|95951.4|68
1646151290000|2022-03-01 16:14:50|96004.3|95954.3|96009.5|95959.5|96013.3|95963.3|96000|95950|61
1646151300000|2022-03-01 16:15:00|96009.6|95959.6|96012.2|95962.2|96013.4|95963.4|96002.6|95952.6|58
1646151310000|2022-03-01 16:15:10|96012.6|95962.6|96011.3|95961.3|96014.3|95964.3|96009.9|95959.9|47
1646151320000|2022-03-01 16:15:20|96011.1|95961.1|96012.6|95962.6|96019.4|95969.4|96003.2|95953.2|62
1646151330000|2022-03-01 16:15:30|96012.2|95962.2|96017.1|95967.1|96017.5|95967.5|96008.1|95958.1|61
1646151340000|2022-03-01 16:15:40|96017|95967|96013.8|95963.8|96017.8|95967.8|96011.3|95961.3|52
1646151350000|2022-03-01 16:15:50|96014.3|95964.3|96042.2|95992.2|96042.2|95992.2|96014.3|95964.3|53
1646151360000|2022-03-01 16:16:00|96042.5|95992.5|96042.1|95992.1|96051.6|96001.6|96035.3|95985.3|70
1646151370000|2022-03-01 16:16:10|96043.4|95993.4|96028.3|95978.3|96043.4|95993.4|96024.1|95974.1|64
1646151380000|2022-03-01 16:16:20|96029.9|95979.9|96022.8|95972.8|96030.4|95980.4|96021.7|95971.7|67
1646151390000|2022-03-01 16:16:30|96023|95973|96024.5|95974.5|96024.8|95974.8|96019.5|95969.5|53
1646151400000|2022-03-01 16:16:40|96025.2|95975.2|96026.4|95976.4|96026.8|95976.8|96022.6|95972.6|42
1646151410000|2022-03-01 16:16:50|96026.7|95976.7|96024.4|95974.4|96033.4|95983.4|96024.4|95974.4|53
1646151420000|2022-03-01 16:17:00|96024.3|95974.3|96018.4|95968.4|96024.8|95974.8|96017.4|95967.4|57
1646151430000|2022-03-01 16:17:10|96019.3|95969.3|96027.2|95977.2|96027.2|95977.2|96017.8|95967.8|55
1646151440000|2022-03-01 16:17:20|96027.4|95977.4|96037.6|95987.6|96037.7|95987.7|96026.3|95976.3|64
1646151450000|2022-03-01 16:17:30|96037.8|95987.8|96044.4|95994.4|96046.1|95996.1|96037.2|95987.2|62
1646151460000|2022-03-01 16:17:40|96045.7|95995.7|96054.2|96004.2|96055.2|96005.2|96043.7|95993.7|69
1646151470000|2022-03-01 16:17:50|96054.6|96004.6|96067.4|96017.4|96067.4|96017.4|96053.1|96003.1|62
1646151480000|2022-03-01 16:18:00|96068|96018|96063.4|96013.4|96071.9|96021.9|96061.1|96011.1|61
1646151490000|2022-03-01 16:18:10|96066|96016|96076.8|96026.8|96076.8|96026.8|96066|96016|62
1646151500000|2022-03-01 16:18:20|96073.7|96023.7|96079|96029|96080.5|96030.5|96071|96021|74
1646151510000|2022-03-01 16:18:30|96077.8|96027.8|96074.4|96024.4|96077.8|96027.8|96074.4|96024.4|48
1646151520000|2022-03-01 16:18:40|96074.1|96024.1|96074|96024|96077.1|96027.1|96070.3|96020.3|49
1646151530000|2022-03-01 16:18:50|96073.8|96023.8|96093.9|96043.9|96094.6|96044.6|96073.8|96023.8|69
1646151540000|2022-03-01 16:19:00|96093.7|96043.7|96076.9|96026.9|96094.1|96044.1|96071.7|96021.7|64
1646151550000|2022-03-01 16:19:10|96077.1|96027.1|96083.9|96033.9|96084.4|96034.4|96075.4|96025.4|58
1646151560000|2022-03-01 16:19:20|96083.5|96033.5|96085.7|96035.7|96085.9|96035.9|96081.1|96031.1|59
1646151570000|2022-03-01 16:19:30|96085.4|96035.4|96080.2|96030.2|96086.1|96036.1|96075.1|96025.1|62
1646151580000|2022-03-01 16:19:40|96079.6|96029.6|96084.1|96034.1|96084.1|96034.1|96077.1|96027.1|37
1646151590000|2022-03-01 16:19:50|96082.2|96032.2|96063.3|96013.3|96083.4|96033.4|96063.3|96013.3|62
1646151600000|2022-03-01 16:20:00|96064.1|96014.1|96060.9|96010.9|96068|96018|96057.9|96007.9|62
1646151610000|2022-03-01 16:20:10|96060.3|96010.3|96066.9|96016.9|96068.4|96018.4|96059.8|96009.8|57
1646151620000|2022-03-01 16:20:20|96067.8|96017.8|96072.1|96022.1|96072.6|96022.6|96067.3|96017.3|44
1646151630000|2022-03-01 16:20:30|96070.8|96020.8|96077.8|96027.8|96079.1|96029.1|96070.5|96020.5|62
1646151640000|2022-03-01 16:20:40|96077.9|96027.9|96076.9|96026.9|96081.5|96031.5|96075|96025|62
1646151650000|2022-03-01 16:20:50|96075.8|96025.8|96066.6|96016.6|96076.1|96026.1|96066.5|96016.5|59
1646151660000|2022-03-01 16:21:00|96070.5|96020.5|96070.9|96020.9|96070.9|96020.9|96068.1|96018.1|57
1646151670000|2022-03-01 16:21:10|96071.3|96021.3|96078.2|96028.2|96078.4|96028.4|96070.6|96020.6|66
1646151680000|2022-03-01 16:21:20|96076.4|96026.4|96087.4|96037.4|96088.3|96038.3|96075.7|96025.7|60
1646151690000|2022-03-01 16:21:30|96087.3|96037.3|96108.6|96058.6|96108.6|96058.6|96087.1|96037.1|57
1646151700000|2022-03-01 16:21:40|96108.3|96058.3|96112.2|96062.2|96116|96066|96107.5|96057.5|54
1646151710000|2022-03-01 16:21:50|96111.6|96061.6|96108.1|96058.1|96114.1|96064.1|96099.2|96049.2|68
1646151720000|2022-03-01 16:22:00|96109.3|96059.3|96084.3|96034.3|96109.3|96059.3|96078|96028|60
1646151730000|2022-03-01 16:22:10|96085.3|96035.3|96103.9|96053.9|96103.9|96053.9|96084.3|96034.3|59
1646151740000|2022-03-01 16:22:20|96104.6|96054.6|96097.9|96047.9|96104.6|96054.6|96097.5|96047.5|42
1646151750000|2022-03-01 16:22:30|96098|96048|96101.3|96051.3|96101.9|96051.9|96095.5|96045.5|45
1646151760000|2022-03-01 16:22:40|96100.9|96050.9|96103.9|96053.9|96107.1|96057.1|96100.6|96050.6|47
1646151770000|2022-03-01 16:22:50|96104|96054|96102|96052|96104.1|96054.1|96098|96048|43
1646151780000|2022-03-01 16:23:00|96101.8|96051.8|96099.4|96049.4|96102.8|96052.8|96094.8|96044.8|65
1646151790000|2022-03-01 16:23:10|96097.4|96047.4|96090.8|96040.8|96100.7|96050.7|96087.2|96037.2|70
1646151800000|2022-03-01 16:23:20|96090.1|96040.1|96083.4|96033.4|96098.5|96048.5|96080.2|96030.2|70
1646151810000|2022-03-01 16:23:30|96080.1|96030.1|96076.2|96026.2|96086.2|96036.2|96075.4|96025.4|69
1646151820000|2022-03-01 16:23:40|96075.7|96025.7|96069.2|96019.2|96075.7|96025.7|96069.1|96019.1|64
1646151830000|2022-03-01 16:23:50|96066.4|96016.4|96059.8|96009.8|96066.4|96016.4|96055.9|96005.9|64
1646151840000|2022-03-01 16:24:00|96061.3|96011.3|96088.4|96038.4|96090.9|96040.9|96061.3|96011.3|67
1646151850000|2022-03-01 16:24:10|96087.7|96037.7|96105.5|96055.5|96107.6|96057.6|96087.7|96037.7|60
1646151860000|2022-03-01 16:24:20|96106.1|96056.1|96124.8|96074.8|96128.1|96078.1|96105.6|96055.6|53
1646151870000|2022-03-01 16:24:30|96124.6|96074.6|96132.6|96082.6|96132.9|96082.9|96118.8|96068.8|64
1646151880000|2022-03-01 16:24:40|96132.2|96082.2|96129.5|96079.5|96133.3|96083.3|96124.7|96074.7|58
1646151890000|2022-03-01 16:24:50|96128.7|96078.7|96137.7|96087.7|96139.4|96089.4|96127.3|96077.3|65
1646151900000|2022-03-01 16:25:00|96138|96088|96140.7|96090.7|96146.5|96096.5|96135.1|96085.1|68
1646151910000|2022-03-01 16:25:10|96142.3|96092.3|96138.4|96088.4|96142.3|96092.3|96135.9|96085.9|57
1646151920000|2022-03-01 16:25:20|96138.7|96088.7|96132.5|96082.5|96142.5|96092.5|96132.3|96082.3|56
1646151930000|2022-03-01 16:25:30|96131.9|96081.9|96128.8|96078.8|96134.4|96084.4|96124.1|96074.1|51
1646151940000|2022-03-01 16:25:40|96129|96079|96140.6|96090.6|96141|96091|96128.8|96078.8|54
1646151950000|2022-03-01 16:25:50|96140.4|96090.4|96142.8|96092.8|96144.8|96094.8|96139.7|96089.7|48
1646151960000|2022-03-01 16:26:00|96142.6|96092.6|96139.6|96089.6|96143.1|96093.1|96136.8|96086.8|68
1646151970000|2022-03-01 16:26:10|96139.8|96089.8|96162.8|96112.8|96163.1|96113.1|96139.8|96089.8|57
1646151980000|2022-03-01 16:26:20|96163.3|96113.3|96156.9|96106.9|96164.4|96114.4|96156.4|96106.4|48
1646151990000|2022-03-01 16:26:30|96157.3|96107.3|96155|96105|96159.4|96109.4|96153.9|96103.9|53
1646152000000|2022-03-01 16:26:40|96154.9|96104.9|96161.7|96111.7|96164.3|96114.3|96154.4|96104.4|50
1646152010000|2022-03-01 16:26:50|96161.5|96111.5|96164.5|96114.5|96165.1|96115.1|96161.3|96111.3|52
1646152020000|2022-03-01 16:27:00|96164.4|96114.4|96170.5|96120.5|96172.4|96122.4|96164.4|96114.4|53
1646152030000|2022-03-01 16:27:10|96170.6|96120.6|96175.3|96125.3|96179.5|96129.5|96170|96120|58
1646152040000|2022-03-01 16:27:20|96173.5|96123.5|96184.4|96134.4|96190.1|96140.1|96173.5|96123.5|64
1646152050000|2022-03-01 16:27:30|96184.1|96134.1|96202.5|96152.5|96204|96154|96184.1|96134.1|54
1646152060000|2022-03-01 16:27:40|96202.4|96152.4|96208.8|96158.8|96225.9|96165|96200|96150|64
1646152070000|2022-03-01 16:27:50|96200.7|96150.7|96172.1|96122.1|96205.1|96155.1|96168.9|96118.9|64
1646152080000|2022-03-01 16:28:00|96171.6|96121.6|96161.3|96111.3|96175.1|96121.6|96152.9|96097.6|63
1646152090000|2022-03-01 16:28:10|96161.4|96111.4|96154.7|96104.7|96174.6|96111.8|96153.4|96091.2|56
1646152100000|2022-03-01 16:28:20|96154.8|96104.8|96153.5|96103.5|96154.9|96104.9|96150|96100|60
1646152110000|2022-03-01 16:28:30|96154.4|96104.4|96154.2|96104.2|96155.3|96105.3|96148.5|96098.5|56
1646152120000|2022-03-01 16:28:40|96154.7|96104.7|96168.5|96118.5|96171.4|96121.4|96151.3|96101.3|61
1646152130000|2022-03-01 16:28:50|96168.6|96118.6|96166.4|96116.4|96168.6|96118.6|96159.1|96109.1|55
1646152140000|2022-03-01 16:29:00|96166.7|96116.7|96172.3|96122.3|96173.6|96123.6|96164.9|96114.9|55
1646152150000|2022-03-01 16:29:10|96172.9|96122.9|96184.9|96134.9|96187.8|96137.8|96165.7|96115.7|72
1646152160000|2022-03-01 16:29:20|96184.6|96134.6|96187.1|96137.1|96193.9|96143.9|96176.6|96126.6|64
1646152170000|2022-03-01 16:29:30|96185.9|96135.9|96185.2|96135.2|96187.1|96137.1|96171.9|96121.9|76
1646152180000|2022-03-01 16:29:40|96184.7|96134.7|96184.9|96134.9|96185.7|96135.7|96181.6|96131.6|56
1646152190000|2022-03-01 16:29:50|96185.1|96135.1|96162.9|96112.9|96185.1|96135.1|96161.8|96111.8|64
1646152200000|2022-03-01 16:30:00|96163.8|96113.8|96150.3|96100.3|96175.1|96125.1|96145.9|96095.9|64
1646152210000|2022-03-01 16:30:10|96149.2|96099.2|96158.7|96108.7|96160.8|96110.8|96149.2|96099.2|65
1646152220000|2022-03-01 16:30:20|96158.5|96108.5|96158.3|96108.3|96160.4|96110.4|96150.5|96100.5|61
1646152230000|2022-03-01 16:30:30|96156.9|96106.9|96160.4|96110.4|96166.2|96116.2|96152.4|96102.4|69
1646152240000|2022-03-01 16:30:40|96160.7|96110.7|96167|96117|96169.2|96119.2|96157.9|96107.9|67
1646152250000|2022-03-01 16:30:50|96169.9|96119.9|96165|96115|96170.9|96120.9|96165|96115|57
1646152260000|2022-03-01 16:31:00|96165.2|96115.2|96158|96108|96168.1|96118.1|96157.5|96107.5|45
1646152270000|2022-03-01 16:31:10|96158.5|96108.5|96178.9|96128.9|96192.4|96132|96158.5|96108.5|67
1646152280000|2022-03-01 16:31:20|96179.7|96129.7|96181.5|96131.5|96186.1|96136.1|96177.7|96127.7|65
1646152290000|2022-03-01 16:31:30|96182.1|96132.1|96169.2|96119.2|96183|96133|96165.8|96115.8|61
1646152300000|2022-03-01 16:31:40|96171.1|96121.1|96171.2|96121.2|96178.7|96128.7|96167.7|96117.7|61
1646152310000|2022-03-01 16:31:50|96171.1|96121.1|96180.4|96130.4|96180.4|96130.4|96168.9|96118.9|59
1646152320000|2022-03-01 16:32:00|96179.4|96129.4|96183.1|96133.1|96187.6|96137.6|96177.2|96127.2|64
1646152330000|2022-03-01 16:32:10|96182.6|96132.6|96191.5|96141.5|96195|96145|96181|96131|60
1646152340000|2022-03-01 16:32:20|96191.2|96141.2|96193.5|96143.5|96194.4|96144.4|96189.6|96139.6|50
1646152350000|2022-03-01 16:32:30|96192.6|96142.6|96196.1|96146.1|96197.8|96147.8|96190.6|96140.6|47
1646152360000|2022-03-01 16:32:40|96195.4|96145.4|96193.4|96143.4|96196.5|96146.5|96192.9|96142.9|46
1646152370000|2022-03-01 16:32:50|96192.8|96142.8|96186.1|96136.1|96193.3|96143.3|96181.8|96131.8|57
1646152380000|2022-03-01 16:33:00|96186|96136|96188.5|96138.5|96190|96140|96175.8|96125.8|66
1646152390000|2022-03-01 16:33:10|96188.7|96138.7|96201|96151|96207.7|96151.3|96174.1|96124.1|72
1646152400000|2022-03-01 16:33:20|96203.1|96153.1|96217.8|96167.8|96221.5|96171.5|96201.3|96151.3|64
1646152410000|2022-03-01 16:33:30|96218.1|96168.1|96218.3|96168.3|96220.6|96170.6|96215.7|96165.7|51
1646152420000|2022-03-01 16:33:40|96217.6|96167.6|96212.8|96162.8|96219.5|96169.5|96212|96162|63
1646152430000|2022-03-01 16:33:50|96212.6|96162.6|96207.6|96157.6|96215|96165|96204.3|96154.3|44
1646152440000|2022-03-01 16:34:00|96208.1|96158.1|96205.2|96155.2|96208.3|96158.3|96200.6|96150.6|63
1646152450000|2022-03-01 16:34:10|96205.6|96155.6|96207.7|96157.7|96208|96158|96198.6|96148.6|50
1646152460000|2022-03-01 16:34:20|96209|96159|96217.8|96167.8|96222.7|96172.7|96206.1|96156.1|56
1646152470000|2022-03-01 16:34:30|96216.4|96166.4|96251.8|96201.8|96254.9|96204.9|96213.9|96163.9|60
1646152480000|2022-03-01 16:34:40|96251.9|96201.9|96247.9|96197.9|96253.6|96203.6|96245.6|96195.6|62
1646152490000|2022-03-01 16:34:50|96244.6|96194.6|96251|96201|96261.7|96211.7|96244.6|96194.6|69
1646152500000|2022-03-01 16:35:00|96251.4|96201.4|96249.8|96199.8|96252.9|96202.9|96245.6|96195.6|70
1646152510000|2022-03-01 16:35:10|96249.6|96199.6|96248.5|96198.5|96256.6|96206.6|96246.7|96196.7|71
1646152520000|2022-03-01 16:35:20|96247.3|96197.3|96233|96183|96247.3|96197.3|96232.1|96182.1|67
1646152530000|2022-03-01 16:35:30|96232.7|96182.7|96221.6|96171.6|96233.1|96183.1|96209.3|96159.3|65
1646152540000|2022-03-01 16:35:40|96220.9|96170.9|96213.5|96163.5|96221.1|96171.1|96209.4|96159.4|66
1646152550000|2022-03-01 16:35:50|96213.8|96163.8|96216.8|96166.8|96217.8|96167.8|96209.7|96159.7|57
1646152560000|2022-03-01 16:36:00|96217|96167|96220.8|96170.8|96222.2|96172.2|96211.9|96161.9|50
1646152570000|2022-03-01 16:36:10|96221.6|96171.6|96240.5|96190.5|96241.5|96191.5|96221.6|96171.6|65
1646152580000|2022-03-01 16:36:20|96239.8|96189.8|96236.9|96186.9|96240.4|96190.4|96232.1|96182.1|51
1646152590000|2022-03-01 16:36:30|96234.7|96184.7|96233|96183|96238.2|96188.2|96230.7|96180.7|60
1646152600000|2022-03-01 16:36:40|96232.7|96182.7|96238.5|96188.5|96242.1|96192.1|96232.7|96182.7|72
1646152610000|2022-03-01 16:36:50|96238.7|96188.7|96232|96182|96238.7|96188.7|96231|96181|59
1646152620000|2022-03-01 16:37:00|96231.2|96181.2|96229.8|96179.8|96232.7|96182.7|96223.8|96173.8|63
1646152630000|2022-03-01 16:37:10|96230|96180|96236.9|96186.9|96242.8|96192.8|96225.2|96175.2|52
1646152640000|2022-03-01 16:37:20|96237.7|96187.7|96232.1|96182.1|96240|96190|96232|96182|50
1646152650000|2022-03-01 16:37:30|96231.9|96181.9|96237.8|96187.8|96238.3|96188.3|96230.3|96180.3|28
1646152660000|2022-03-01 16:37:40|96234|96184|96238.4|96188.4|96238.8|96188.8|96228.3|96178.3|62
1646152670000|2022-03-01 16:37:50|96239|96189|96243.6|96193.6|96246.2|96196.2|96236.5|96186.5|59
1646152680000|2022-03-01 16:38:00|96243.9|96193.9|96244.3|96194.3|96246.9|96196.9|96241.9|96191.9|54
1646152690000|2022-03-01 16:38:10|96243.8|96193.8|96220.5|96170.5|96248.4|96201.7|96213.8|96170.5|55
1646152700000|2022-03-01 16:38:20|96220.1|96170.1|96227.4|96177.4|96228.2|96190|96212.9|96170.1|65
1646152710000|2022-03-01 16:38:30|96228.4|96178.4|96243.3|96193.3|96245.1|96195.1|96228.4|96178.4|60
1646152720000|2022-03-01 16:38:40|96243.2|96193.2|96262.7|96212.7|96263.7|96213.7|96242.6|96192.6|66
1646152730000|2022-03-01 16:38:50|96262.1|96212.1|96274.3|96224.3|96275.4|96225.4|96262|96212|65
1646152740000|2022-03-01 16:39:00|96273.4|96223.4|96273.2|96223.2|96274.6|96224.6|96267|96217|58
1646152750000|2022-03-01 16:39:10|96273.4|96223.4|96272.8|96222.8|96280.8|96230.8|96270.9|96220.9|50
1646152760000|2022-03-01 16:39:20|96274.1|96224.1|96265.4|96215.4|96276|96226|96263.4|96213.4|53
1646152770000|2022-03-01 16:39:30|96265.7|96215.7|96267.9|96217.9|96274.8|96224.8|96262.7|96212.7|63
1646152780000|2022-03-01 16:39:40|96267|96217|96246.8|96196.8|96269|96219|96244.7|96194.7|50
1646152790000|2022-03-01 16:39:50|96247.3|96197.3|96253.8|96203.8|96264.4|96214.4|96247|96197|51
1646152800000|2022-03-01 16:40:00|96252.4|96202.4|96250.8|96200.8|96253|96203|96250.2|96200.2|54
1646152810000|2022-03-01 16:40:10|96251|96201|96251.3|96201.3|96257.6|96207.6|96249.7|96199.7|59
1646152820000|2022-03-01 16:40:20|96251.4|96201.4|96250.2|96200.2|96253.3|96203.3|96248.5|96198.5|59
1646152830000|2022-03-01 16:40:30|96250.5|96200.5|96247.5|96197.5|96254|96208.1|96232.3|96192.1|63
1646152840000|2022-03-01 16:40:40|96247.2|96197.2|96241|96191|96247.3|96197.3|96240.6|96190.6|47
1646152850000|2022-03-01 16:40:50|96241.4|96191.4|96229.3|96179.3|96242.4|96192.4|96227.7|96177.7|54
1646152860000|2022-03-01 16:41:00|96229.6|96179.6|96211.6|96161.6|96233.2|96186.4|96208|96158|70
1646152870000|2022-03-01 16:41:10|96206.7|96156.7|96214.8|96164.8|96217.2|96167.2|96206.7|96156.7|55
1646152880000|2022-03-01 16:41:20|96211.2|96161.2|96224|96174|96224.9|96174.9|96210.2|96160.2|67
1646152890000|2022-03-01 16:41:30|96226.2|96176.2|96226.7|96176.7|96228.8|96189.4|96209.6|96168.3|64
1646152900000|2022-03-01 16:41:40|96227.9|96177.9|96245.3|96195.3|96247.1|96210.9|96223.3|96173.3|59
1646152910000|2022-03-01 16:41:50|96243.6|96193.6|96249.4|96199.4|96255.2|96216.2|96241.2|96193.6|62
1646152920000|2022-03-01 16:42:00|96248.3|96198.3|96245.8|96195.8|96253.3|96215.6|96234|96192.9|61
1646152930000|2022-03-01 16:42:10|96246.4|96196.4|96243|96193|96250.5|96200.5|96241.5|96191.5|64
1646152940000|2022-03-01 16:42:20|96243.5|96193.5|96239.9|96189.9|96243.5|96202.7|96223.5|96186.5|56
1646152950000|2022-03-01 16:42:30|96240.3|96190.3|96228.6|96203.6|96246|96204.8|96228.1|96187.4|43
1646152960000|2022-03-01 16:42:40|96228.1|96203.1|96242.1|96192.1|96245.7|96203.1|96226.4|96187.8|53
1646152970000|2022-03-01 16:42:50|96241.8|96191.8|96234.7|96184.7|96243.5|96200.5|96225.1|96184.7|57
1646152980000|2022-03-01 16:43:00|96234.9|96184.9|96238.2|96188.2|96239.1|96189.1|96231.8|96181.8|60
1646152990000|2022-03-01 16:43:10|96237.7|96187.7|96217.1|96167.1|96238.1|96190.3|96212.3|96166.9|75
1646153000000|2022-03-01 16:43:20|96219|96169|96203.5|96153.5|96220.6|96170.6|96202.1|96152.1|69
1646153010000|2022-03-01 16:43:30|96201.8|96151.8|96224.4|96174.4|96235.9|96185.9|96201.8|96151.8|76
1646153020000|2022-03-01 16:43:40|96224.2|96174.2|96237.6|96187.6|96238.5|96188.5|96223.7|96173.7|70
1646153030000|2022-03-01 16:43:50|96238|96188|96238.6|96188.6|96239.6|96189.6|96228|96178|67
1646153040000|2022-03-01 16:44:00|96238.7|96188.7|96259.8|96209.8|96260.8|96224.3|96232.7|96187.2|75
1646153050000|2022-03-01 16:44:10|96259.2|96209.2|96284.7|96234.7|96288.6|96238.6|96244.7|96207.1|71
1646153060000|2022-03-01 16:44:20|96286.7|96236.7|96283.7|96233.7|96289.3|96242.8|96262.6|96224.3|67
1646153070000|2022-03-01 16:44:30|96282.7|96232.7|96279.6|96229.6|96287|96244.2|96268.6|96229.1|65
1646153080000|2022-03-01 16:44:40|96279.7|96229.7|96294.7|96244.7|96294.7|96244.7|96278.2|96228.2|67
1646153090000|2022-03-01 16:44:50|96294.6|96244.6|96277.8|96227.8|96295.6|96245.6|96274.5|96224.5|72
1646153100000|2022-03-01 16:45:00|96278.4|96228.4|96274.1|96224.1|96285|96235|96271|96221|71
1646153110000|2022-03-01 16:45:10|96274.8|96224.8|96281.8|96231.8|96285.6|96235.6|96271.9|96221.9|69
1646153120000|2022-03-01 16:45:20|96281.1|96231.1|96272.8|96222.8|96283.1|96233.1|96265.3|96215.3|70
1646153130000|2022-03-01 16:45:30|96271.6|96221.6|96253.8|96203.8|96271.6|96221.6|96250.2|96200.2|69
1646153140000|2022-03-01 16:45:40|96251.8|96201.8|96280.9|96230.9|96280.9|96230.9|96251.8|96201.8|72
1646153150000|2022-03-01 16:45:50|96280.6|96230.6|96279.9|96229.9|96286|96236|96277.1|96227.1|64
1646153160000|2022-03-01 16:46:00|96280.3|96230.3|96272.7|96222.7|96284|96234|96269.7|96219.7|62
1646153170000|2022-03-01 16:46:10|96271.9|96221.9|96279.9|96229.9|96282.2|96232.2|96271.1|96221.1|63
1646153180000|2022-03-01 16:46:20|96279.2|96229.2|96281.1|96231.1|96292|96246.8|96271.8|96228.8|64
1646153190000|2022-03-01 16:46:30|96280.3|96230.3|96281.5|96231.5|96286.1|96236.1|96278.8|96228.8|54
1646153200000|2022-03-01 16:46:40|96281.4|96231.4|96305|96255|96309.1|96259.1|96281.4|96231.4|68
1646153210000|2022-03-01 16:46:50|96305.7|96255.7|96312.3|96262.3|96314.9|96264.9|96299.6|96249.6|68
1646153220000|2022-03-01 16:47:00|96313.2|96263.2|96329|96279|96334.2|96284.2|96301.5|96251.5|70
1646153230000|2022-03-01 16:47:10|96328.4|96278.4|96335.1|96285.1|96337.7|96287.7|96326.3|96276.3|65
1646153240000|2022-03-01 16:47:20|96334.6|96284.6|96371.1|96321.1|96374.7|96324.7|96334.6|96284.6|68
1646153250000|2022-03-01 16:47:30|96371.8|96321.8|96375.5|96325.5|96375.6|96325.6|96370.3|96320.3|58
1646153260000|2022-03-01 16:47:40|96373.7|96323.7|96363.8|96313.8|96376|96326|96363.8|96313.8|57
1646153270000|2022-03-01 16:47:50|96366.5|96316.5|96379.1|96329.1|96381.2|96331.2|96365.6|96315.6|68
1646153280000|2022-03-01 16:48:00|96377.7|96327.7|96365.7|96315.7|96380.4|96330.4|96363.8|96313.8|71
1646153290000|2022-03-01 16:48:10|96366.2|96316.2|96375.1|96325.1|96376.7|96326.7|96361.9|96311.9|70
1646153300000|2022-03-01 16:48:20|96371.7|96321.7|96368.4|96318.4|96373.3|96323.3|96365.2|96315.2|71
1646153310000|2022-03-01 16:48:30|96368.9|96318.9|96361.4|96311.4|96369.6|96319.6|96356.4|96306.4|74
1646153320000|2022-03-01 16:48:40|96362.4|96312.4|96362|96312|96362.5|96312.5|96355.8|96305.8|62
1646153330000|2022-03-01 16:48:50|96359.6|96309.6|96357.1|96307.1|96359.7|96309.7|96355.8|96305.8|56
1646153340000|2022-03-01 16:49:00|96356.8|96306.8|96348.7|96298.7|96357.6|96307.6|96348.7|96298.7|40
1646153350000|2022-03-01 16:49:10|96348.8|96298.8|96347.6|96297.6|96353.2|96303.2|96346|96296|57
1646153360000|2022-03-01 16:49:20|96347.7|96297.7|96351.3|96301.3|96353.8|96303.8|96347.6|96297.6|43
1646153370000|2022-03-01 16:49:30|96352|96302|96360.6|96310.6|96363.2|96313.2|96351.9|96301.9|58
1646153380000|2022-03-01 16:49:40|96359.8|96309.8|96358.1|96308.1|96362.7|96312.7|96355.9|96305.9|50
1646153390000|2022-03-01 16:49:50|96359.4|96309.4|96356.1|96306.1|96360.2|96310.2|96353.5|96303.5|51
1646153400000|2022-03-01 16:50:00|96356.9|96306.9|96337.9|96287.9|96356.9|96306.9|96335.7|96285.7|63
1646153410000|2022-03-01 16:50:10|96339.2|96289.2|96342.2|96292.2|96350.6|96300.6|96338|96288|57
1646153420000|2022-03-01 16:50:20|96342.1|96292.1|96338.1|96288.1|96346.3|96296.3|96337.8|96287.8|54
1646153430000|2022-03-01 16:50:30|96337.6|96287.6|96348.3|96298.3|96351.3|96301.3|96337.4|96287.4|58
1646153440000|2022-03-01 16:50:40|96347.5|96297.5|96345.4|96295.4|96352.8|96302.8|96341.9|96291.9|55
1646153450000|2022-03-01 16:50:50|96346|96296|96345.1|96295.1|96349.6|96299.6|96345.1|96295.1|56
1646153460000|2022-03-01 16:51:00|96345.9|96295.9|96350.3|96300.3|96354.5|96304.5|96340.6|96290.6|70
1646153470000|2022-03-01 16:51:10|96349.1|96299.1|96352.5|96302.5|96354.4|96304.4|96347.7|96297.7|59
1646153480000|2022-03-01 16:51:20|96352.4|96302.4|96357.6|96307.6|96359.6|96309.6|96350.8|96300.8|40
1646153490000|2022-03-01 16:51:30|96356.3|96306.3|96363.6|96313.6|96366.1|96316.1|96354.4|96304.4|66
1646153500000|2022-03-01 16:51:40|96363.2|96313.2|96377.6|96327.6|96377.9|96327.9|96362|96312|55
1646153510000|2022-03-01 16:51:50|96377.7|96327.7|96377.2|96327.2|96379.3|96329.3|96372.8|96322.8|57
1646153520000|2022-03-01 16:52:00|96377.1|96327.1|96384.7|96334.7|96384.7|96334.7|96375.6|96325.6|43
1646153530000|2022-03-01 16:52:10|96384.8|96334.8|96380.2|96330.2|96385.9|96335.9|96376.2|96326.2|58
1646153540000|2022-03-01 16:52:20|96380.4|96330.4|96378.6|96328.6|96380.4|96330.4|96376.7|96326.7|37
1646153550000|2022-03-01 16:52:30|96377.9|96327.9|96382.3|96332.3|96387.8|96337.8|96376|96326|60
1646153560000|2022-03-01 16:52:40|96381.5|96331.5|96412|96362|96412.5|96362.5|96376.7|96326.7|66
1646153570000|2022-03-01 16:52:50|96411.7|96361.7|96409.6|96359.6|96416.1|96366.1|96408|96358|58
1646153580000|2022-03-01 16:53:00|96409.4|96359.4|96403.3|96353.3|96414.2|96364.2|96402|96352|74
1646153590000|2022-03-01 16:53:10|96400.7|96350.7|96406|96356|96410.1|96360.1|96399.8|96349.8|73
1646153600000|2022-03-01 16:53:20|96407.8|96357.8|96397.2|96347.2|96408.1|96358.1|96388.9|96338.9|74
1646153610000|2022-03-01 16:53:30|96396.3|96346.3|96380.7|96330.7|96397.4|96347.4|96377.8|96327.8|68
1646153620000|2022-03-01 16:53:40|96381|96331|96388.2|96338.2|96388.4|96338.4|96378.1|96328.1|53
1646153630000|2022-03-01 16:53:50|96389.2|96339.2|96405.9|96355.9|96407|96357|96389.2|96339.2|63
1646153640000|2022-03-01 16:54:00|96406.2|96356.2|96414.3|96364.3|96420.1|96370.1|96402.1|96352.1|76
1646153650000|2022-03-01 16:54:10|96415.4|96365.4|96413.1|96363.1|96418.3|96368.3|96410|96360|69
1646153660000|2022-03-01 16:54:20|96412.3|96362.3|96412.4|96362.4|96416.2|96366.2|96406.3|96356.3|69
1646153670000|2022-03-01 16:54:30|96412.8|96362.8|96426.5|96376.5|96426.5|96376.5|96410.6|96360.6|66
1646153680000|2022-03-01 16:54:40|96424.2|96374.2|96464.2|96414.2|96466.3|96416.3|96423.5|96373.5|67
1646153690000|2022-03-01 16:54:50|96464.1|96414.1|96459.4|96409.4|96464.9|96414.9|96459|96409|52
1646153700000|2022-03-01 16:55:00|96459.1|96409.1|96480.7|96430.7|96485|96435|96458|96408|70
1646153710000|2022-03-01 16:55:10|96478.9|96428.9|96466.9|96416.9|96480|96430|96466.9|96416.9|52
1646153720000|2022-03-01 16:55:20|96466.3|96416.3|96467.2|96417.2|96472.8|96422.8|96465.7|96415.7|53
1646153730000|2022-03-01 16:55:30|96466.7|96416.7|96466.1|96416.1|96474.7|96424.7|96464.5|96414.5|69
1646153740000|2022-03-01 16:55:40|96466.3|96416.3|96468.4|96418.4|96471.9|96421.9|96465.7|96415.7|58
1646153750000|2022-03-01 16:55:50|96467.7|96417.7|96466.3|96416.3|96473|96423|96466|96416|67
1646153760000|2022-03-01 16:56:00|96466.6|96416.6|96507.6|96457.6|96508.9|96458.9|96465.7|96415.7|72
1646153770000|2022-03-01 16:56:10|96510.4|96460.4|96518.3|96468.3|96518.8|96468.8|96508.3|96458.3|61
1646153780000|2022-03-01 16:56:20|96517.9|96467.9|96505.3|96455.3|96518.8|96468.8|96504.7|96454.7|56
1646153790000|2022-03-01 16:56:30|96504.2|96454.2|96516.1|96466.1|96516.1|96466.1|96504.2|96454.2|69
1646153800000|2022-03-01 16:56:40|96515.4|96465.4|96517.5|96467.5|96523|96473|96512.1|96462.1|73
1646153810000|2022-03-01 16:56:50|96518.9|96468.9|96522.1|96472.1|96527|96477|96518.9|96468.9|64
1646153820000|2022-03-01 16:57:00|96522.9|96472.9|96520.1|96470.1|96522.9|96472.9|96516.6|96466.6|65
1646153830000|2022-03-01 16:57:10|96518.8|96468.8|96525.9|96475.9|96528.7|96478.7|96518.8|96468.8|68
1646153840000|2022-03-01 16:57:20|96525.1|96475.1|96519.8|96469.8|96533.4|96483.4|96518.2|96468.2|71
1646153850000|2022-03-01 16:57:30|96519.3|96469.3|96515.3|96465.3|96519.3|96469.3|96511.5|96461.5|55
1646153860000|2022-03-01 16:57:40|96515.4|96465.4|96511.6|96461.6|96517|96467|96511|96461|58
1646153870000|2022-03-01 16:57:50|96511.5|96461.5|96504.6|96454.6|96512.3|96462.3|96494.9|96444.9|67
1646153880000|2022-03-01 16:58:00|96503|96453|96476.9|96426.9|96504.1|96454.1|96472|96422|72
1646153890000|2022-03-01 16:58:10|96478.2|96428.2|96485.1|96435.1|96488.9|96438.9|96477.9|96427.9|67
1646153900000|2022-03-01 16:58:20|96483.2|96433.2|96467.5|96417.5|96488.1|96438.1|96466.5|96416.5|63
1646153910000|2022-03-01 16:58:30|96465.7|96415.7|96472.2|96422.2|96473.7|96423.7|96465.7|96415.7|58
1646153920000|2022-03-01 16:58:40|96472.3|96422.3|96485.8|96435.8|96485.9|96435.9|96472.1|96422.1|58
1646153930000|2022-03-01 16:58:50|96486.2|96436.2|96473.1|96423.1|96491.3|96441.3|96472.6|96422.6|72
1646153940000|2022-03-01 16:59:00|96472.8|96422.8|96476.3|96426.3|96478.7|96428.7|96467.6|96417.6|74
1646153950000|2022-03-01 16:59:10|96476.6|96426.6|96451.9|96401.9|96476.6|96426.6|96449.6|96399.6|65
1646153960000|2022-03-01 16:59:20|96450.8|96400.8|96451.4|96401.4|96455.2|96416.1|96440.9|96399.7|51
1646153970000|2022-03-01 16:59:30|96451.3|96401.3|96428.2|96378.2|96451.5|96401.5|96426.7|96376.7|72
1646153980000|2022-03-01 16:59:40|96427.2|96377.2|96414.7|96364.7|96427.2|96377.2|96413.3|96363.3|65
1646153990000|2022-03-01 16:59:50|96410.2|96360.2|96422.2|96372.2|96425.4|96375.4|96404.7|96354.7|68
1646154000000|2022-03-01 17:00:00|96422.1|96372.1|96417.2|96367.2|96426.8|96376.8|96415.5|96365.5|65
1646154010000|2022-03-01 17:00:10|96418.4|96368.4|96406.6|96356.6|96420.8|96370.8|96398.5|96339.6|72
1646154020000|2022-03-01 17:00:20|96407.5|96357.5|96422.9|96352|96423.8|96363.4|96407.5|96346|53
1646154030000|2022-03-01 17:00:30|96414|96364|96407.2|96357.2|96420.8|96365.5|96404.7|96348.8|61
1646154040000|2022-03-01 17:00:40|96407.1|96357.1|96399.5|96349.5|96418.9|96358.4|96399.5|96347.3|56
1646154050000|2022-03-01 17:00:50|96400.2|96350.2|96401.3|96351.3|96416.2|96359.6|96400.2|96341.3|54
1646154060000|2022-03-01 17:01:00|96400.4|96350.4|96462.8|96412.8|96464.4|96414.4|96396.2|96346.2|74
1646154070000|2022-03-01 17:01:10|96463.3|96413.3|96459.4|96409.4|96463.3|96413.3|96454|96404|54
1646154080000|2022-03-01 17:01:20|96458.2|96408.2|96462.7|96412.7|96462.7|96412.7|96453.8|96403.8|55
1646154090000|2022-03-01 17:01:30|96463|96413|96459.7|96409.7|96466.3|96416.3|96457.2|96407.2|70
1646154100000|2022-03-01 17:01:40|96459.8|96409.8|96454.4|96404.4|96459.8|96409.8|96451.6|96401.6|71
1646154110000|2022-03-01 17:01:50|96453.9|96403.9|96447.2|96397.2|96455.7|96405.7|96443.7|96393.7|53
1646154120000|2022-03-01 17:02:00|96448.5|96398.5|96447.2|96397.2|96456.9|96406.9|96447.2|96397.2|63
1646154130000|2022-03-01 17:02:10|96447.7|96397.7|96442.8|96392.8|96450|96400|96438.7|96388.7|62
1646154140000|2022-03-01 17:02:20|96441.8|96391.8|96429.2|96379.2|96442.1|96392.1|96429.2|96379.2|63
1646154150000|2022-03-01 17:02:30|96431.1|96381.1|96439.1|96389.1|96440.2|96390.2|96430.1|96380.1|68
1646154160000|2022-03-01 17:02:40|96437.4|96387.4|96439.4|96389.4|96441.8|96391.8|96436.1|96386.1|65
1646154170000|2022-03-01 17:02:50|96439.2|96389.2|96439.3|96389.3|96442.3|96392.3|96438.5|96388.5|60
1646154180000|2022-03-01 17:03:00|96439.2|96389.2|96455.7|96405.7|96455.7|96405.7|96438.9|96388.9|59
1646154190000|2022-03-01 17:03:10|96457|96407|96465.1|96415.1|96469|96419|96454.4|96404.4|67
1646154200000|2022-03-01 17:03:20|96465|96415|96474.4|96424.4|96478.4|96428.4|96464.8|96414.8|70
1646154210000|2022-03-01 17:03:30|96475.5|96425.5|96485.3|96435.3|96491.5|96441.5|96475.5|96425.5|68
1646154220000|2022-03-01 17:03:40|96484.9|96434.9|96497.9|96447.9|96500.3|96450.3|96484.7|96434.7|67
1646154230000|2022-03-01 17:03:50|96498.2|96448.2|96494.4|96444.4|96499.1|96449.1|96490.3|96440.3|57
1646154240000|2022-03-01 17:04:00|96494.5|96444.5|96505.7|96455.7|96506.9|96456.9|96494.5|96444.5|61
1646154250000|2022-03-01 17:04:10|96505.8|96455.8|96504.4|96454.4|96507.3|96457.3|96501.6|96451.6|50
1646154260000|2022-03-01 17:04:20|96506.2|96456.2|96509.3|96459.3|96511.1|96461.1|96504.1|96454.1|49
1646154270000|2022-03-01 17:04:30|96512.3|96462.3|96502.3|96452.3|96512.5|96462.5|96500.6|96450.6|55
1646154280000|2022-03-01 17:04:40|96500.9|96450.9|96494.2|96444.2|96502.6|96452.6|96491.9|96441.9|56
1646154290000|2022-03-01 17:04:50|96495.9|96445.9|96493.6|96443.6|96495.9|96445.9|96489.5|96439.5|56
1646154300000|2022-03-01 17:05:00|96492.6|96442.6|96490.4|96440.4|96492.6|96442.6|96486.8|96436.8|54
1646154310000|2022-03-01 17:05:10|96489.3|96439.3|96506.7|96456.7|96506.7|96456.7|96488.3|96438.3|55
1646154320000|2022-03-01 17:05:20|96505.6|96455.6|96511.9|96461.9|96513.3|96463.3|96502.9|96452.9|54
1646154330000|2022-03-01 17:05:30|96513|96463|96519.3|96469.3|96521.9|96471.9|96510.9|96460.9|48
1646154340000|2022-03-01 17:05:40|96519.8|96469.8|96523.2|96473.2|96524.8|96474.8|96519.3|96469.3|54
1646154350000|2022-03-01 17:05:50|96523|96473|96543|96493|96543|96493|96522.7|96463.2|58
1646154360000|2022-03-01 17:06:00|96543.9|96493.9|96549.9|96499.9|96550.2|96500.2|96542.8|96492.8|52
1646154370000|2022-03-01 17:06:10|96550.2|96500.2|96567.7|96517.7|96571.1|96521.1|96549.1|96488.7|59
1646154380000|2022-03-01 17:06:20|96565.9|96515.9|96551.2|96501.2|96566.3|96516.3|96550.2|96500.2|71
1646154390000|2022-03-01 17:06:30|96550.8|96500.8|96540.6|96490.6|96550.8|96500.8|96540.6|96490.6|59
1646154400000|2022-03-01 17:06:40|96539.6|96489.6|96537.7|96487.7|96548.2|96490.7|96530.3|96475.4|69
1646154410000|2022-03-01 17:06:50|96537.6|96487.6|96540.7|96490.7|96542.9|96492.9|96537.5|96487.5|53
1646154420000|2022-03-01 17:07:00|96540.8|96490.8|96569.1|96519.1|96569.1|96519.1|96540.8|96490.8|68
1646154430000|2022-03-01 17:07:10|96568.7|96518.7|96578.7|96528.7|96579.2|96529.2|96568.7|96518.7|63
1646154440000|2022-03-01 17:07:20|96579|96529|96582.7|96532.7|96584.4|96534.4|96579|96529|36
1646154450000|2022-03-01 17:07:30|96582.2|96532.2|96597.5|96547.5|96598.6|96548.6|96582.2|96532.2|45
1646154460000|2022-03-01 17:07:40|96601.5|96551.5|96617.6|96567.6|96617.6|96567.6|96601.5|96551.5|61
1646154470000|2022-03-01 17:07:50|96617.4|96567.4|96626.3|96576.3|96631.5|96581.5|96611|96561|53
1646154480000|2022-03-01 17:08:00|96625.6|96575.6|96630.1|96580.1|96632.4|96582.4|96623.4|96573.4|68
1646154490000|2022-03-01 17:08:10|96630.2|96580.2|96644.8|96594.8|96647.3|96597.3|96629.2|96579.2|69
1646154500000|2022-03-01 17:08:20|96645.1|96595.1|96662.3|96612.3|96664.1|96614.1|96643.9|96593.9|76
1646154510000|2022-03-01 17:08:30|96663|96613|96637.6|96587.6|96665.4|96615.4|96635.3|96585.3|70
1646154520000|2022-03-01 17:08:40|96636.8|96586.8|96673.3|96623.3|96700.8|96626.2|96635.5|96584.8|71
1646154530000|2022-03-01 17:08:50|96673.7|96623.7|96636|96586|96717.5|96654.8|96633.5|96583.5|73
1646154540000|2022-03-01 17:09:00|96637.2|96587.2|96634.7|96584.7|96637.8|96587.8|96628.9|96578.9|71
1646154550000|2022-03-01 17:09:10|96634.3|96584.3|96644.7|96594.7|96645.2|96595.2|96632.9|96582.9|65
1646154560000|2022-03-01 17:09:20|96645|96595|96661.4|96611.4|96663.1|96613.1|96641.3|96591.3|69
1646154570000|2022-03-01 17:09:30|96661.3|96611.3|96670.8|96620.8|96676.7|96626.7|96660.8|96610.8|70
1646154580000|2022-03-01 17:09:40|96671.2|96621.2|96674.4|96624.4|96678.3|96628.3|96661.4|96611.4|77
1646154590000|2022-03-01 17:09:50|96673.3|96623.3|96719.1|96669.1|96722.1|96672.1|96667.5|96617.5|66
1646154600000|2022-03-01 17:10:00|96718.6|96668.6|96692|96642|96720.4|96670.4|96691.1|96641.1|66
1646154610000|2022-03-01 17:10:10|96692.8|96642.8|96696.6|96646.6|96696.6|96646.6|96684.7|96634.7|59
1646154620000|2022-03-01 17:10:20|96695.8|96645.8|96684.4|96634.4|96698.3|96648.3|96684.4|96634.4|70
1646154630000|2022-03-01 17:10:30|96684.1|96634.1|96671.5|96621.5|96684.1|96634.1|96664.9|96614.9|68
1646154640000|2022-03-01 17:10:40|96671.3|96621.3|96673|96623|96673|96623|96667.1|96617.1|47
1646154650000|2022-03-01 17:10:50|96672.8|96622.8|96668.1|96618.1|96672.8|96622.8|96661.8|96611.8|58
1646154660000|2022-03-01 17:11:00|96667.7|96617.7|96675|96625|96675.9|96625.9|96667.7|96617.7|49
1646154670000|2022-03-01 17:11:10|96674.7|96624.7|96686.2|96636.2|96688.6|96638.6|96674.2|96624.2|68
1646154680000|2022-03-01 17:11:20|96685.7|96635.7|96688.9|96638.9|96689.7|96639.7|96682.2|96632.2|71
1646154690000|2022-03-01 17:11:30|96689.6|96639.6|96699.2|96649.2|96702.6|96652.6|96688.7|96638.7|61
1646154700000|2022-03-01 17:11:40|96699.4|96649.4|96679.6|96629.6|96699.4|96649.4|96679.6|96629.6|62
1646154710000|2022-03-01 17:11:50|96679.7|96629.7|96681.2|96631.2|96682|96632|96675.4|96625.4|61
1646154720000|2022-03-01 17:12:00|96680.9|96630.9|96668.7|96618.7|96680.9|96630.9|96668.7|96618.7|56
1646154730000|2022-03-01 17:12:10|96669.7|96619.7|96665|96615|96672.4|96622.4|96660.6|96610.6|60
1646154740000|2022-03-01 17:12:20|96664.4|96614.4|96673.7|96623.7|96674.2|96624.2|96659.5|96609.5|66
1646154750000|2022-03-01 17:12:30|96674.5|96624.5|96665|96615|96674.5|96624.5|96663.9|96613.9|63
1646154760000|2022-03-01 17:12:40|96667|96617|96671.1|96621.1|96672.2|96622.2|96664.2|96614.2|56
1646154770000|2022-03-01 17:12:50|96670.6|96620.6|96668.9|96618.9|96671.1|96621.1|96668.5|96618.5|47
1646154780000|2022-03-01 17:13:00|96669.2|96619.2|96665.8|96615.8|96669.7|96619.7|96663.5|96613.5|60
1646154790000|2022-03-01 17:13:10|96665.6|96615.6|96631.2|96581.2|96665.6|96615.6|96631.2|96581.2|72
1646154800000|2022-03-01 17:13:20|96632.5|96582.5|96617.7|96567.7|96634|96584|96617.7|96567.7|75
1646154810000|2022-03-01 17:13:30|96614.2|96564.2|96607|96557|96614.2|96564.2|96599.6|96549.6|71
1646154820000|2022-03-01 17:13:40|96608.6|96558.6|96621.2|96571.2|96623.1|96573.1|96608|96558|67
1646154830000|2022-03-01 17:13:50|96620.6|96570.6|96617.7|96567.7|96622.3|96572.3|96615.7|96565.7|60
1646154840000|2022-03-01 17:14:00|96619.2|96569.2|96629.5|96579.5|96630.1|96580.1|96612.2|96562.2|63
1646154850000|2022-03-01 17:14:10|96630.4|96580.4|96621.6|96571.6|96634.2|96584.2|96620.5|96570.5|66
1646154860000|2022-03-01 17:14:20|96621.1|96571.1|96603.1|96553.1|96621.1|96571.1|96602.4|96552.4|73
1646154870000|2022-03-01 17:14:30|96602.8|96552.8|96602|96552|96605.4|96555.4|96599.1|96549.1|71
1646154880000|2022-03-01 17:14:40|96601.5|96551.5|96591.1|96541.1|96601.5|96551.5|96584|96534|68
1646154890000|2022-03-01 17:14:50|96590.9|96540.9|96591.7|96541.7|96594.7|96544.7|96586.3|96536.3|50
1646154900000|2022-03-01 17:15:00|96591.8|96541.8|96595.1|96545.1|96599.5|96549.5|96591.4|96541.4|63
1646154910000|2022-03-01 17:15:10|96595|96545|96597.9|96547.9|96598.8|96548.8|96593.9|96543.9|54
1646154920000|2022-03-01 17:15:20|96597.5|96547.5|96595.8|96545.8|96599.1|96549.1|96591.9|96541.9|58
1646154930000|2022-03-01 17:15:30|96596.7|96546.7|96597.2|96547.2|96598.4|96548.4|96593.3|96543.3|54
1646154940000|2022-03-01 17:15:40|96597.6|96547.6|96600.8|96550.8|96612|96562|96596.1|96546.1|56
1646154950000|2022-03-01 17:15:50|96601|96551|96606.2|96556.2|96606.8|96556.8|96600.2|96550.2|52
1646154960000|2022-03-01 17:16:00|96606.1|96556.1|96607.2|96557.2|96609.8|96559.8|96605.7|96555.7|53
1646154970000|2022-03-01 17:16:10|96607.7|96557.7|96599.9|96549.9|96607.7|96557.7|96598.2|96548.2|55
1646154980000|2022-03-01 17:16:20|96600.6|96550.6|96599.4|96549.4|96601|96551|96598.5|96548.5|38
1646154990000|2022-03-01 17:16:30|96600|96550|96600.5|96550.5|96600.9|96550.9|96598.5|96548.5|39
1646155000000|2022-03-01 17:16:40|96600.3|96550.3|96600.9|96550.9|96602.7|96552.7|96597|96547|44
1646155010000|2022-03-01 17:16:50|96601.5|96551.5|96597.2|96547.2|96604.2|96554.2|96591.4|96541.4|61
1646155020000|2022-03-01 17:17:00|96596.9|96546.9|96599.5|96549.5|96603.5|96553.5|96596.6|96546.6|56
1646155030000|2022-03-01 17:17:10|96599.6|96549.6|96600.9|96550.9|96604.4|96554.4|96598.2|96548.2|52
1646155040000|2022-03-01 17:17:20|96600.6|96550.6|96604.4|96554.4|96604.4|96554.4|96600.6|96550.6|32
1646155050000|2022-03-01 17:17:30|96604.1|96554.1|96596.7|96546.7|96604.1|96554.1|96595.6|96545.6|46
1646155060000|2022-03-01 17:17:40|96595|96545|96596.6|96546.6|96596.7|96546.7|96588.4|96538.4|53
1646155070000|2022-03-01 17:17:50|96596.5|96546.5|96593.3|96543.3|96597.5|96547.5|96590.6|96540.6|54
1646155080000|2022-03-01 17:18:00|96593.5|96543.5|96582.7|96532.7|96597.8|96547.8|96582.7|96532.7|54
1646155090000|2022-03-01 17:18:10|96583.1|96533.1|96545.3|96495.3|96583.1|96533.1|96543.2|96493.2|65
1646155100000|2022-03-01 17:18:20|96545.2|96495.2|96541.7|96491.7|96545.2|96495.2|96539|96489|51
1646155110000|2022-03-01 17:18:30|96539.8|96489.8|96521.3|96471.3|96539.8|96489.8|96521.3|96471.3|55
1646155120000|2022-03-01 17:18:40|96521.8|96471.8|96509.2|96459.2|96521.8|96471.8|96498.3|96448.3|71
1646155130000|2022-03-01 17:18:50|96509|96459|96478.3|96428.3|96509|96459|96475|96425|64
1646155140000|2022-03-01 17:19:00|96477.7|96427.7|96495.8|96445.8|96498.3|96448.3|96476.9|96426.9|67
1646155150000|2022-03-01 17:19:10|96496.3|96446.3|96489.9|96439.9|96504.3|96447.5|96489.2|96430.4|60
1646155160000|2022-03-01 17:19:20|96489.5|96439.5|96496.9|96446.9|96508.2|96451.3|96489.5|96428.3|66
1646155170000|2022-03-01 17:19:30|96497.2|96447.2|96499.9|96449.9|96510.9|96456.2|96496.8|96438.5|71
1646155180000|2022-03-01 17:19:40|96499.3|96449.3|96507.1|96457.1|96508.2|96458.2|96498.6|96448.6|65
1646155190000|2022-03-01 17:19:50|96507.2|96457.2|96509.2|96459.2|96513.1|96463.1|96499|96449|63
1646155200000|2022-03-01 17:20:00|96509.8|96459.8|96511.6|96461.6|96517.4|96467.4|96501.8|96451.8|67
1646155210000|2022-03-01 17:20:10|96511.1|96461.1|96511.9|96461.9|96514|96464|96510.7|96460.7|54
1646155220000|2022-03-01 17:20:20|96511.8|96461.8|96525.4|96475.4|96530|96480|96510.4|96460.4|64
1646155230000|2022-03-01 17:20:30|96529|96479|96530.6|96480.6|96534.2|96484.2|96522.3|96472.3|70
1646155240000|2022-03-01 17:20:40|96533.9|96483.9|96546.5|96496.5|96551.6|96501.6|96530.4|96476.9|65
1646155250000|2022-03-01 17:20:50|96546.3|96496.3|96537.3|96487.3|96547.5|96497.1|96531.2|96467.3|61
1646155260000|2022-03-01 17:21:00|96541.2|96491.2|96548.4|96498.4|96549.5|96499.5|96539.6|96489.6|61
1646155270000|2022-03-01 17:21:10|96548.8|96498.8|96552.7|96502.7|96555.9|96505.9|96548.1|96498.1|60
1646155280000|2022-03-01 17:21:20|96552.9|96502.9|96552.7|96502.7|96556.8|96506.8|96552.3|96502.3|40
1646155290000|2022-03-01 17:21:30|96552.5|96502.5|96532.1|96482.1|96552.5|96502.5|96532|96482|58
1646155300000|2022-03-01 17:21:40|96532.3|96482.3|96534.7|96484.7|96534.7|96484.7|96531.7|96481.7|47
1646155310000|2022-03-01 17:21:50|96534.8|96484.8|96533.9|96483.9|96535.4|96485.4|96532.2|96482.2|42
1646155320000|2022-03-01 17:22:00|96533.7|96483.7|96539|96489|96546.1|96496.1|96533.4|96483.4|48
1646155330000|2022-03-01 17:22:10|96537.2|96487.2|96536.5|96486.5|96537.5|96487.5|96531.9|96481.9|54
1646155340000|2022-03-01 17:22:20|96535.9|96485.9|96546.4|96496.4|96546.4|96496.4|96532.4|96482.4|49
1646155350000|2022-03-01 17:22:30|96546.2|96496.2|96543.8|96493.8|96546.2|96496.2|96541.8|96491.8|39
1646155360000|2022-03-01 17:22:40|96544.2|96494.2|96568.2|96518.2|96588|96518.6|96544.2|96494.2|65
1646155370000|2022-03-01 17:22:50|96568|96518|96563.1|96513.1|96569.1|96519.1|96563.1|96513.1|60
1646155380000|2022-03-01 17:23:00|96570.8|96520.8|96588.5|96538.5|96592|96542|96560.4|96491.4|63
1646155390000|2022-03-01 17:23:10|96591.1|96541.1|96587.9|96537.9|96595.7|96545.7|96584.8|96534.8|60
1646155400000|2022-03-01 17:23:20|96588.3|96538.3|96586.1|96536.1|96591.7|96541.7|96582.3|96532.3|61
1646155410000|2022-03-01 17:23:30|96585.8|96535.8|96591|96541|96596.8|96546.8|96582.8|96532.8|68
1646155420000|2022-03-01 17:23:40|96590.6|96540.6|96567.6|96517.6|96590.6|96540.6|96567.6|96517.6|64
1646155430000|2022-03-01 17:23:50|96567.5|96517.5|96570.2|96520.2|96570.8|96520.8|96564.6|96514.6|48
1646155440000|2022-03-01 17:24:00|96569.5|96519.5|96565.2|96515.2|96571.8|96521.8|96564.5|96514.5|64
1646155450000|2022-03-01 17:24:10|96565.3|96515.3|96562.7|96512.7|96566.1|96516.1|96558|96508|67
1646155460000|2022-03-01 17:24:20|96561.9|96511.9|96549.1|96499.1|96569|96519|96549|96499|72
1646155470000|2022-03-01 17:24:30|96549|96499|96548.2|96498.2|96552.3|96502.3|96545.5|96495.5|60
1646155480000|2022-03-01 17:24:40|96548.3|96498.3|96563|96513|96572.6|96513|96546.7|96489.4|58
1646155490000|2022-03-01 17:24:50|96564.2|96514.2|96562.7|96512.7|96582.4|96515.9|96561.4|96500.3|58
1646155500000|2022-03-01 17:25:00|96563.2|96513.2|96565.4|96487.7|96572.8|96513.2|96548.6|96486.8|68
1646155510000|2022-03-01 17:25:10|96564.5|96488.6|96543|96471.9|96564.5|96500.8|96532.4|96471.9|65
1646155520000|2022-03-01 17:25:20|96533.3|96483.3|96558.6|96488.2|96560.9|96502.3|96526.2|96476.2|73
1646155530000|2022-03-01 17:25:30|96549.4|96499.4|96520.5|96470.5|96549.4|96499.4|96520.1|96470.1|68
1646155540000|2022-03-01 17:25:40|96521.6|96471.6|96512.1|96462.1|96525.7|96475.7|96507.4|96457.4|62
1646155550000|2022-03-01 17:25:50|96511.8|96461.8|96519.2|96469.2|96520.8|96470.8|96511.8|96461.8|57
1646155560000|2022-03-01 17:26:00|96519.1|96469.1|96521.5|96471.5|96534.3|96476.6|96518.8|96464.3|71
1646155570000|2022-03-01 17:26:10|96521.2|96471.2|96518.4|96468.4|96523.8|96473.8|96512.7|96462.7|62
1646155580000|2022-03-01 17:26:20|96518.5|96468.5|96519.8|96469.8|96533.9|96476.2|96517.9|96459.7|57
1646155590000|2022-03-01 17:26:30|96520.6|96470.6|96524.5|96474.5|96534.5|96475.7|96520.6|96462.3|49
1646155600000|2022-03-01 17:26:40|96524.2|96474.2|96529.3|96479.3|96540.4|96484.2|96520.1|96469.1|56
1646155610000|2022-03-01 17:26:50|96530.6|96480.6|96533.9|96483.9|96543|96485.2|96530.5|96472.7|59
1646155620000|2022-03-01 17:27:00|96534.3|96484.3|96531.6|96481.6|96535.4|96485.4|96526.2|96476.2|48
1646155630000|2022-03-01 17:27:10|96543.3|96473|96520.9|96470.9|96544|96484.7|96519.7|96469.7|65
1646155640000|2022-03-01 17:27:20|96521.2|96471.2|96520.5|96470.5|96522.2|96472.2|96518|96468|47
1646155650000|2022-03-01 17:27:30|96521.5|96471.5|96523.9|96473.9|96538.1|96476.5|96519|96463.1|72
1646155660000|2022-03-01 17:27:40|96523.7|96473.7|96531.7|96481.7|96542.6|96487.3|96523.7|96470.1|68
1646155670000|2022-03-01 17:27:50|96531.6|96481.6|96527.5|96477.5|96544|96483.9|96527.5|96473.9|57
1646155680000|2022-03-01 17:28:00|96528|96478|96530.4|96480.4|96531.9|96481.9|96526.2|96476.2|52
1646155690000|2022-03-01 17:28:10|96530|96480|96546.5|96496.5|96546.5|96496.5|96529.1|96479.1|54
1646155700000|2022-03-01 17:28:20|96546.1|96496.1|96545.8|96495.8|96547.2|96497.2|96541.1|96491.1|58
1646155710000|2022-03-01 17:28:30|96546.1|96496.1|96547.5|96497.5|96547.5|96497.5|96542.1|96492.1|42
1646155720000|2022-03-01 17:28:40|96547.6|96497.6|96555.1|96505.1|96556.8|96506.8|96547.6|96497.6|55
1646155730000|2022-03-01 17:28:50|96554.7|96504.7|96558.3|96508.3|96558.7|96508.7|96554|96504|49
1646155740000|2022-03-01 17:29:00|96558.6|96508.6|96557.1|96507.1|96559.3|96509.3|96555.4|96505.4|50
1646155750000|2022-03-01 17:29:10|96557.2|96507.2|96555.4|96505.4|96561.7|96511.7|96554.6|96504.6|49
1646155760000|2022-03-01 17:29:20|96555.7|96505.7|96565.1|96515.1|96566.9|96516.9|96554.8|96504.8|57
1646155770000|2022-03-01 17:29:30|96566.6|96516.6|96587.2|96537.2|96590|96540|96566.6|96516.6|59
1646155780000|2022-03-01 17:29:40|96587|96537|96601.3|96551.3|96602.1|96552.1|96587|96537|42
1646155790000|2022-03-01 17:29:50|96601.5|96551.5|96604.3|96554.3|96604.9|96554.9|96597.4|96547.4|39
1646155800000|2022-03-01 17:30:00|96602.4|96552.4|96604.2|96554.2|96604.3|96554.3|96597.8|96547.8|43
1646155810000|2022-03-01 17:30:10|96606.1|96556.1|96602.6|96552.6|96607.3|96557.3|96600.7|96550.7|59
1646155820000|2022-03-01 17:30:20|96603.1|96553.1|96603.5|96553.5|96604.2|96554.2|96600.9|96550.9|51
1646155830000|2022-03-01 17:30:30|96603.6|96553.6|96608.2|96558.2|96608.2|96558.2|96603.2|96553.2|43
1646155840000|2022-03-01 17:30:40|96608.1|96558.1|96599|96549|96608.1|96558.1|96597.5|96547.5|48
1646155850000|2022-03-01 17:30:50|96598|96548|96602.9|96552.9|96604.4|96554.4|96598|96548|43
1646155860000|2022-03-01 17:31:00|96602.7|96552.7|96606.8|96556.8|96608.7|96558.7|96601.6|96551.6|54
1646155870000|2022-03-01 17:31:10|96606.7|96556.7|96609.5|96559.5|96612.6|96562.6|96606|96556|44
1646155880000|2022-03-01 17:31:20|96609.4|96559.4|96610.2|96560.2|96612.1|96562.1|96609.4|96559.4|47
1646155890000|2022-03-01 17:31:30|96610.4|96560.4|96608.3|96558.3|96612.3|96562.3|96608.3|96558.3|43
1646155900000|2022-03-01 17:31:40|96609.3|96559.3|96618.8|96568.8|96619.4|96569.4|96609.3|96559.3|67
1646155910000|2022-03-01 17:31:50|96619.2|96569.2|96608.3|96558.3|96619.2|96569.2|96605.4|96555.4|62
1646155920000|2022-03-01 17:32:00|96608.7|96558.7|96600.6|96550.6|96610.8|96560.8|96598.5|96548.5|66
1646155930000|2022-03-01 17:32:10|96599.9|96549.9|96585.3|96535.3|96599.9|96549.9|96585|96535|70
1646155940000|2022-03-01 17:32:20|96586.6|96536.6|96586.1|96536.1|96588.3|96538.3|96583.7|96533.7|53
1646155950000|2022-03-01 17:32:30|96586|96536|96575|96525|96586.1|96536.1|96574.1|96524.1|60
1646155960000|2022-03-01 17:32:40|96574.1|96524.1|96557.8|96507.8|96574.6|96524.6|96557.3|96507.3|58
1646155970000|2022-03-01 17:32:50|96560.9|96510.9|96555.8|96505.8|96560.9|96510.9|96546.3|96496.3|71
1646155980000|2022-03-01 17:33:00|96556.1|96506.1|96541.5|96491.5|96556.1|96506.1|96540.8|96490.8|61
1646155990000|2022-03-01 17:33:10|96540.8|96490.8|96518|96468|96540.8|96490.8|96518|96468|62
1646156000000|2022-03-01 17:33:20|96517.8|96467.8|96495.2|96445.2|96517.8|96467.8|96495.2|96445.2|77
1646156010000|2022-03-01 17:33:30|96493|96443|96496.3|96446.3|96499.7|96449.7|96491.9|96441.9|70
1646156020000|2022-03-01 17:33:40|96496.6|96446.6|96494.2|96444.2|96498.3|96448.3|96494|96444|64
1646156030000|2022-03-01 17:33:50|96494.3|96444.3|96489.8|96439.8|96501.8|96451.8|96489.4|96439.4|69
1646156040000|2022-03-01 17:34:00|96490.9|96440.9|96491.2|96441.2|96495.5|96445.5|96484.8|96434.8|74
1646156050000|2022-03-01 17:34:10|96492.8|96442.8|96478.8|96428.8|96494.3|96444.3|96477.6|96427.6|65
1646156060000|2022-03-01 17:34:20|96478.5|96428.5|96479.3|96429.3|96479.6|96429.6|96473.6|96423.6|71
1646156070000|2022-03-01 17:34:30|96479.2|96429.2|96465|96415|96483|96433|96460.5|96410.5|65
1646156080000|2022-03-01 17:34:40|96464.8|96414.8|96465.4|96415.4|96472|96422|96458.6|96408.6|68
1646156090000|2022-03-01 17:34:50|96466|96416|96466.5|96416.5|96469.3|96419.3|96461|96411|59
1646156100000|2022-03-01 17:35:00|96466.9|96416.9|96459.7|96409.7|96468.9|96418.9|96456.8|96406.8|63
1646156110000|2022-03-01 17:35:10|96460.2|96410.2|96457|96407|96465.2|96415.2|96455.1|96405.1|71
1646156120000|2022-03-01 17:35:20|96456.3|96406.3|96454.7|96404.7|96462|96412|96452.9|96402.9|73
1646156130000|2022-03-01 17:35:30|96453.5|96403.5|96444.1|96394.1|96457.4|96407.4|96440.1|96390.1|69
1646156140000|2022-03-01 17:35:40|96443.7|96393.7|96418.9|96368.9|96444.8|96394.8|96414.2|96364.2|73
1646156150000|2022-03-01 17:35:50|96417.9|96367.9|96417.1|96367.1|96429.1|96379.1|96414.5|96364.5|65
1646156160000|2022-03-01 17:36:00|96417|96367|96434.9|96384.9|96434.9|96384.9|96413.4|96363.4|68
1646156170000|2022-03-01 17:36:10|96434.5|96384.5|96420.1|96370.1|96434.6|96384.6|96415.1|96365.1|66
1646156180000|2022-03-01 17:36:20|96418.5|96368.5|96416.7|96366.7|96418.5|96368.5|96415.3|96365.3|58
1646156190000|2022-03-01 17:36:30|96416.9|96366.9|96429.1|96379.1|96429.1|96379.1|96416.9|96366.9|49
1646156200000|2022-03-01 17:36:40|96428.6|96378.6|96435.8|96385.8|96439.3|96389.3|96426.9|96376.9|46
1646156210000|2022-03-01 17:36:50|96436|96386|96441.7|96391.7|96442.4|96392.4|96434.3|96384.3|56
1646156220000|2022-03-01 17:37:00|96440.8|96390.8|96461.9|96411.9|96461.9|96411.9|96440.8|96390.8|56
1646156230000|2022-03-01 17:37:10|96461.4|96411.4|96460.5|96410.5|96465.6|96415.6|96455.7|96405.7|61
1646156240000|2022-03-01 17:37:20|96460.6|96410.6|96445.9|96395.9|96460.6|96410.6|96445.6|96395.6|58
1646156250000|2022-03-01 17:37:30|96446.1|96396.1|96447|96397|96449.4|96399.4|96444.8|96394.8|60
1646156260000|2022-03-01 17:37:40|96446.3|96396.3|96442.4|96392.4|96447.3|96397.3|96441.1|96391.1|49
1646156270000|2022-03-01 17:37:50|96442.9|96392.9|96447.4|96397.4|96448.4|96398.4|96442.1|96392.1|44
1646156280000|2022-03-01 17:38:00|96446.9|96396.9|96452.8|96402.8|96454.6|96404.6|96446.2|96396.2|61
1646156290000|2022-03-01 17:38:10|96453.1|96403.1|96466.9|96416.9|96467.4|96417.4|96453.1|96403.1|62
1646156300000|2022-03-01 17:38:20|96467.1|96417.1|96487.1|96437.1|96487.1|96437.1|96466.1|96416.1|61
1646156310000|2022-03-01 17:38:30|96486.1|96436.1|96508.3|96458.3|96512.6|96462.6|96484.2|96434.2|73
1646156320000|2022-03-01 17:38:40|96508.2|96458.2|96509.2|96459.2|96515.9|96465.9|96507.5|96457.5|61
1646156330000|2022-03-01 17:38:50|96509.8|96459.8|96527.4|96477.4|96528.5|96478.5|96507.4|96457.4|75
1646156340000|2022-03-01 17:39:00|96527.6|96477.6|96525.8|96475.8|96527.6|96477.6|96514.7|96464.7|68
1646156350000|2022-03-01 17:39:10|96525.2|96475.2|96549.5|96499.5|96550.6|96500.6|96525|96467.2|70
1646156360000|2022-03-01 17:39:20|96549.6|96499.6|96544.5|96494.5|96549.7|96499.7|96542.6|96492.6|58
1646156370000|2022-03-01 17:39:30|96544|96494|96556.7|96506.7|96560.3|96510.3|96544|96494|78
1646156380000|2022-03-01 17:39:40|96559.7|96509.7|96555.3|96505.3|96567.5|96513.1|96551.5|96496.8|64
1646156390000|2022-03-01 17:39:50|96552.7|96502.7|96556.9|96506.9|96565|96507.3|96551.1|96494.3|65
1646156400000|2022-03-01 17:40:00|96555.7|96505.7|96520.8|96470.8|96559.9|96509.9|96519.6|96469.6|74
1646156410000|2022-03-01 17:40:10|96519.2|96469.2|96515.3|96465.3|96521.3|96471.3|96512|96462|56
1646156420000|2022-03-01 17:40:20|96515.4|96465.4|96485.7|96435.7|96529.4|96465.7|96481.1|96431.1|68
1646156430000|2022-03-01 17:40:30|96486.7|96436.7|96478.2|96428.2|96486.7|96436.7|96478.1|96428.1|50
1646156440000|2022-03-01 17:40:40|96478|96428|96489.7|96439.7|96490.5|96440.5|96477.6|96427.6|53
1646156450000|2022-03-01 17:40:50|96489.9|96439.9|96473.7|96423.7|96490.7|96440.7|96473.6|96423.6|66
1646156460000|2022-03-01 17:41:00|96472.7|96422.7|96463.6|96413.6|96473.8|96423.8|96458.1|96408.1|71
1646156470000|2022-03-01 17:41:10|96463.8|96413.8|96462.8|96412.8|96466.4|96416.4|96462.5|96412.5|57
1646156480000|2022-03-01 17:41:20|96463.3|96413.3|96461.8|96411.8|96471.6|96421.6|96461.2|96411.2|58
1646156490000|2022-03-01 17:41:30|96462.8|96412.8|96461.4|96411.4|96464.5|96414.5|96459.9|96409.9|40
1646156500000|2022-03-01 17:41:40|96461.5|96411.5|96435.8|96385.8|96461.6|96411.6|96435.1|96385.1|50
1646156510000|2022-03-01 17:41:50|96435.6|96385.6|96435.3|96385.3|96439.5|96389.5|96433.8|96383.8|53
1646156520000|2022-03-01 17:42:00|96435|96385|96446.5|96396.5|96447.5|96397.5|96432.4|96382.4|52
1646156530000|2022-03-01 17:42:10|96446.1|96396.1|96443.7|96393.7|96450.2|96400.2|96443.7|96393.7|53
1646156540000|2022-03-01 17:42:20|96443.8|96393.8|96456.8|96406.8|96456.8|96406.8|96443.3|96393.3|52
1646156550000|2022-03-01 17:42:30|96456.1|96406.1|96455.6|96405.6|96458.2|96408.2|96453.4|96403.4|50
1646156560000|2022-03-01 17:42:40|96455.3|96405.3|96454.7|96404.7|96455.5|96405.5|96449.1|96399.1|49
1646156570000|2022-03-01 17:42:50|96455|96405|96453.7|96403.7|96460.9|96410.9|96447.4|96397.4|66
1646156580000|2022-03-01 17:43:00|96452.8|96402.8|96456.6|96406.6|96462.9|96412.9|96452.8|96402.8|65
1646156590000|2022-03-01 17:43:10|96455.9|96405.9|96457.1|96407.1|96458.1|96408.1|96451.1|96401.1|57
1646156600000|2022-03-01 17:43:20|96457|96407|96457.1|96407.1|96458.9|96408.9|96453.9|96403.9|50
1646156610000|2022-03-01 17:43:30|96456.7|96406.7|96457.9|96407.9|96458.9|96408.9|96456.3|96406.3|35
1646156620000|2022-03-01 17:43:40|96458.4|96408.4|96459.9|96409.9|96464.7|96414.7|96444.8|96394.8|47
1646156630000|2022-03-01 17:43:50|96460.6|96410.6|96457.7|96407.7|96461.2|96411.2|96457.6|96407.6|51
1646156640000|2022-03-01 17:44:00|96457.3|96407.3|96460.4|96410.4|96463.4|96413.4|96457.1|96407.1|56
1646156650000|2022-03-01 17:44:10|96460.5|96410.5|96451.5|96401.5|96465.7|96415.7|96449.9|96399.9|53
1646156660000|2022-03-01 17:44:20|96452.1|96402.1|96442.9|96392.9|96456.1|96406.1|96438|96388|67
1646156670000|2022-03-01 17:44:30|96442.7|96392.7|96439.7|96389.7|96446.1|96396.1|96434.5|96384.5|76
1646156680000|2022-03-01 17:44:40|96438.8|96388.8|96435.1|96385.1|96444|96394|96435.1|96385.1|69
1646156690000|2022-03-01 17:44:50|96432.2|96382.2|96437|96387|96445.4|96395.4|96432.2|96382.2|68
1646156700000|2022-03-01 17:45:00|96439.1|96389.1|96442.1|96392.1|96442.8|96392.8|96436.4|96386.4|57
1646156710000|2022-03-01 17:45:10|96441.9|96391.9|96448.2|96398.2|96452.1|96402.1|96441.9|96391.9|63
1646156720000|2022-03-01 17:45:20|96447.7|96397.7|96441.5|96391.5|96461.4|96411.4|96440.8|96390.8|64
1646156730000|2022-03-01 17:45:30|96443.6|96393.6|96428.3|96378.3|96443.6|96393.6|96427.9|96377.9|60
1646156740000|2022-03-01 17:45:40|96428.2|96378.2|96431.3|96381.3|96438.4|96388.4|96424.3|96374.3|51
1646156750000|2022-03-01 17:45:50|96431.4|96381.4|96440.5|96390.5|96448.1|96391.4|96429.3|96374.1|44
1646156760000|2022-03-01 17:46:00|96452.7|96378.6|96445.6|96395.6|96464|96402.4|96440.5|96378.6|62
1646156770000|2022-03-01 17:46:10|96445.4|96395.4|96451.3|96401.3|96452.5|96402.5|96445|96395|61
1646156780000|2022-03-01 17:46:20|96449.3|96399.3|96451.8|96401.8|96471.1|96404|96442.5|96388.8|57
1646156790000|2022-03-01 17:46:30|96451.7|96401.7|96459.4|96409.4|96461|96411|96447.8|96397.8|50
1646156800000|2022-03-01 17:46:40|96459.1|96409.1|96448|96398|96470.8|96410|96447|96397|45
1646156810000|2022-03-01 17:46:50|96448.2|96398.2|96447.8|96397.8|96452|96402|96447.6|96397.6|39
1646156820000|2022-03-01 17:47:00|96447.7|96397.7|96446|96396|96449.1|96399.1|96443.4|96393.4|52
1646156830000|2022-03-01 17:47:10|96448|96398|96439|96389|96448|96398|96437.2|96387.2|40
1646156840000|2022-03-01 17:47:20|96439.1|96389.1|96439.2|96389.2|96439.3|96389.3|96435.6|96385.6|36
1646156850000|2022-03-01 17:47:30|96439|96389|96443.4|96393.4|96450.7|96400.7|96437|96387|48
1646156860000|2022-03-01 17:47:40|96443.9|96393.9|96463.7|96413.7|96464.9|96414.9|96441.9|96391.9|64
1646156870000|2022-03-01 17:47:50|96463.4|96413.4|96443.8|96393.8|96464|96414|96443.1|96393.1|52
1646156880000|2022-03-01 17:48:00|96444|96394|96445.9|96395.9|96448.3|96398.3|96442.5|96392.5|48
1646156890000|2022-03-01 17:48:10|96446.2|96396.2|96454.1|96404.1|96457.8|96407.8|96444.3|96394.3|47
1646156900000|2022-03-01 17:48:20|96453.7|96403.7|96455.8|96405.8|96461.1|96411.1|96451.8|96401.8|57
1646156910000|2022-03-01 17:48:30|96455.9|96405.9|96453.5|96403.5|96459.3|96409.3|96453|96403|56
1646156920000|2022-03-01 17:48:40|96453.6|96403.6|96442.9|96392.9|96453.7|96403.7|96442.9|96392.9|61
1646156930000|2022-03-01 17:48:50|96445.4|96395.4|96416.2|96366.2|96446.4|96396.4|96416.2|96366.2|69
1646156940000|2022-03-01 17:49:00|96419.9|96369.9|96420.3|96370.3|96433.3|96383.3|96419.6|96369.6|69
1646156950000|2022-03-01 17:49:10|96420.2|96370.2|96420.4|96370.4|96423|96373|96418.5|96368.5|46
1646156960000|2022-03-01 17:49:20|96418.1|96368.1|96417.2|96367.2|96419.2|96369.2|96411|96361|61
1646156970000|2022-03-01 17:49:30|96417.8|96367.8|96408.6|96358.6|96419.5|96369.5|96407.5|96357.5|69
1646156980000|2022-03-01 17:49:40|96410.1|96360.1|96410.4|96360.4|96415.8|96365.8|96397.9|96347.9|72
1646156990000|2022-03-01 17:49:50|96411.5|96361.5|96411|96361|96415.7|96365.7|96406.3|96356.3|70
1646157000000|2022-03-01 17:50:00|96411.2|96361.2|96411.6|96361.6|96415.2|96365.2|96408|96358|67
1646157010000|2022-03-01 17:50:10|96411.3|96361.3|96404|96354|96412.4|96362.4|96395.3|96345.3|69
1646157020000|2022-03-01 17:50:20|96404.6|96354.6|96402.3|96352.3|96406.4|96356.4|96401.9|96351.9|61
1646157030000|2022-03-01 17:50:30|96402.7|96352.7|96402.2|96352.2|96409.4|96359.4|96401.8|96351.8|64
1646157040000|2022-03-01 17:50:40|96402.6|96352.6|96404.9|96354.9|96407.2|96357.2|96398.5|96348.5|61
1646157050000|2022-03-01 17:50:50|96404.8|96354.8|96412.7|96362.7|96413|96363|96404.4|96354.4|64
1646157060000|2022-03-01 17:51:00|96412.1|96362.1|96407.5|96357.5|96412.1|96362.1|96406.2|96356.2|54
1646157070000|2022-03-01 17:51:10|96407.3|96357.3|96409.6|96359.6|96410.2|96360.2|96406.1|96356.1|42
1646157080000|2022-03-01 17:51:20|96409.3|96359.3|96407.8|96357.8|96411.7|96361.7|96407.8|96357.8|45
1646157090000|2022-03-01 17:51:30|96407.9|96357.9|96409.5|96359.5|96410.3|96360.3|96405.3|96355.3|48
1646157100000|2022-03-01 17:51:40|96408.9|96358.9|96408.6|96358.6|96411|96361|96406.5|96356.5|55
1646157110000|2022-03-01 17:51:50|96408.7|96358.7|96411.3|96361.3|96414.9|96364.9|96408.6|96358.6|60
1646157120000|2022-03-01 17:52:00|96411.8|96361.8|96416.5|96366.5|96418.8|96368.8|96409.6|96359.6|56
1646157130000|2022-03-01 17:52:10|96416.4|96366.4|96416.5|96366.5|96418.9|96368.9|96416.3|96366.3|36
1646157140000|2022-03-01 17:52:20|96416.6|96366.6|96421.3|96371.3|96424.1|96374.1|96415.8|96365.8|45
1646157150000|2022-03-01 17:52:30|96421.1|96371.1|96414.6|96364.6|96421.2|96371.2|96412.8|96362.8|42
1646157160000|2022-03-01 17:52:40|96414.5|96364.5|96416.1|96366.1|96416.7|96366.7|96413.7|96363.7|32
1646157170000|2022-03-01 17:52:50|96416|96366|96418.5|96368.5|96418.5|96368.5|96416|96366|36
1646157180000|2022-03-01 17:53:00|96418.3|96368.3|96429.4|96379.4|96429.4|96379.4|96416.3|96366.3|33
1646157190000|2022-03-01 17:53:10|96429.6|96379.6|96438.8|96388.8|96442|96392|96428.4|96378.4|60
1646157200000|2022-03-01 17:53:20|96438.4|96388.4|96438.9|96388.9|96440.1|96390.1|96436.6|96386.6|54
1646157210000|2022-03-01 17:53:30|96438.7|96388.7|96449.2|96399.2|96449.2|96399.2|96437.3|96387.3|49
1646157220000|2022-03-01 17:53:40|96451|96401|96447.1|96397.1|96451|96401|96446.9|96396.9|38
1646157230000|2022-03-01 17:53:50|96450.5|96400.5|96463.7|96413.7|96464.9|96414.9|96450.5|96400.5|52
1646157240000|2022-03-01 17:54:00|96464.2|96414.2|96472.3|96422.3|96472.5|96422.5|96462.4|96412.4|53
1646157250000|2022-03-01 17:54:10|96471.9|96421.9|96486.1|96436.1|96486.4|96436.4|96470.3|96420.3|56
1646157260000|2022-03-01 17:54:20|96487|96437|96490.4|96440.4|96493.6|96443.6|96487|96437|45
1646157270000|2022-03-01 17:54:30|96488.8|96438.8|96488.1|96438.1|96488.8|96438.8|96482.3|96432.3|46
1646157280000|2022-03-01 17:54:40|96487.7|96437.7|96498.1|96448.1|96500.7|96450.7|96487|96437|58
1646157290000|2022-03-01 17:54:50|96496.9|96446.9|96497|96447|96507|96457|96496.8|96446.8|48
1646157300000|2022-03-01 17:55:00|96497.1|96447.1|96492.3|96442.3|96498.2|96448.2|96492.2|96442.2|48
1646157310000|2022-03-01 17:55:10|96492.2|96442.2|96486.3|96436.3|96492.2|96442.2|96484.6|96434.6|58
1646157320000|2022-03-01 17:55:20|96486.4|96436.4|96485.4|96435.4|96489.1|96439.1|96484|96434|55
1646157330000|2022-03-01 17:55:30|96484.1|96434.1|96477.7|96427.7|96485.8|96435.8|96477.5|96427.5|48
1646157340000|2022-03-01 17:55:40|96478.2|96428.2|96482|96432|96483.4|96433.4|96478.1|96428.1|58
1646157350000|2022-03-01 17:55:50|96481.9|96431.9|96497.4|96447.4|96502.5|96452.5|96481.9|96431.9|65
1646157360000|2022-03-01 17:56:00|96501.5|96451.5|96506.3|96456.3|96510.6|96460.6|96501.5|96451.5|54
1646157370000|2022-03-01 17:56:10|96506.6|96456.6|96509.7|96459.7|96510.2|96460.2|96496.1|96446.1|62
1646157380000|2022-03-01 17:56:20|96509.6|96459.6|96517.6|96467.6|96518.2|96468.2|96508.8|96458.8|60
1646157390000|2022-03-01 17:56:30|96518.3|96468.3|96513.5|96463.5|96520.3|96470.3|96512.4|96462.4|56
1646157400000|2022-03-01 17:56:40|96513.2|96463.2|96523.3|96473.3|96527.5|96477.5|96512.8|96462.8|59
1646157410000|2022-03-01 17:56:50|96523.4|96473.4|96523.5|96473.5|96530.8|96480.8|96522.9|96472.9|57
1646157420000|2022-03-01 17:57:00|96523.6|96473.6|96523.7|96473.7|96524.4|96474.4|96519|96469|53
1646157430000|2022-03-01 17:57:10|96523.8|96473.8|96524|96474|96525.6|96475.6|96522.1|96472.1|42
1646157440000|2022-03-01 17:57:20|96523.5|96473.5|96528.4|96478.4|96528.9|96478.9|96523|96473|47
1646157450000|2022-03-01 17:57:30|96527.9|96477.9|96533.6|96483.6|96534.2|96484.2|96527.9|96477.9|48
1646157460000|2022-03-01 17:57:40|96533.4|96483.4|96541.9|96491.9|96542.7|96492.7|96531.8|96481.8|40
1646157470000|2022-03-01 17:57:50|96542.6|96492.6|96528.1|96478.1|96542.7|96492.7|96527.6|96477.6|51
1646157480000|2022-03-01 17:58:00|96527.5|96477.5|96526.9|96476.9|96530|96480|96525.4|96475.4|59
1646157490000|2022-03-01 17:58:10|96526.6|96476.6|96525|96475|96532.3|96482.3|96524.5|96474.5|56
1646157500000|2022-03-01 17:58:20|96524.8|96474.8|96522.4|96472.4|96530.5|96480.5|96522.4|96472.4|51
1646157510000|2022-03-01 17:58:30|96521.7|96471.7|96524.5|96474.5|96525.2|96475.2|96520.2|96470.2|41
1646157520000|2022-03-01 17:58:40|96524.4|96474.4|96525.2|96475.2|96525.5|96475.5|96522.7|96472.7|38
1646157530000|2022-03-01 17:58:50|96524.8|96474.8|96526.6|96476.6|96527.7|96477.7|96524.8|96474.8|34
1646157540000|2022-03-01 17:59:00|96526.7|96476.7|96523|96473|96526.8|96476.8|96518.5|96468.5|52
1646157550000|2022-03-01 17:59:10|96524.5|96474.5|96515|96465|96531.3|96481.3|96514.7|96464.7|56
1646157560000|2022-03-01 17:59:20|96515.2|96465.2|96511.2|96461.2|96516.2|96466.2|96511.2|96461.2|41
1646157570000|2022-03-01 17:59:30|96509.5|96459.5|96514.8|96464.8|96519.7|96469.7|96509|96459|51
1646157580000|2022-03-01 17:59:40|96514.2|96464.2|96513|96463|96520|96470|96512.8|96462.8|53
1646157590000|2022-03-01 17:59:50|96514.5|96464.5|96523.7|96473.7|96524.4|96474.4|96512.2|96462.2|65
1646157600000|2022-03-01 18:00:00|96524.9|96474.9|96534.6|96484.6|96535|96485|96523.5|96473.5|61
1646157610000|2022-03-01 18:00:10|96534.3|96484.3|96530.6|96480.6|96537.7|96487.7|96530.6|96480.6|65
1646157620000|2022-03-01 18:00:20|96531.5|96481.5|96535.4|96485.4|96536.4|96486.4|96531.4|96481.4|55
1646157630000|2022-03-01 18:00:30|96535.5|96485.5|96541|96491|96542.3|96492.3|96531.4|96481.4|68
1646157640000|2022-03-01 18:00:40|96540.4|96490.4|96540.3|96490.3|96540.7|96490.7|96533.7|96483.7|58
1646157650000|2022-03-01 18:00:50|96540.7|96490.7|96538.9|96488.9|96542.4|96492.4|96537.7|96487.7|57
1646157660000|2022-03-01 18:01:00|96538.7|96488.7|96528.8|96478.8|96538.8|96488.8|96527.9|96477.9|57
1646157670000|2022-03-01 18:01:10|96528.6|96478.6|96523.9|96473.9|96530.8|96480.8|96517.7|96467.7|65
1646157680000|2022-03-01 18:01:20|96524.6|96474.6|96513.4|96463.4|96525.5|96475.5|96511|96461|62
1646157690000|2022-03-01 18:01:30|96515.9|96465.9|96517.9|96467.9|96523.1|96473.1|96515.9|96465.9|48
1646157700000|2022-03-01 18:01:40|96517.6|96467.6|96529.5|96479.5|96529.6|96479.6|96517.5|96467.5|52
1646157710000|2022-03-01 18:01:50|96528.7|96478.7|96534.6|96484.6|96535.8|96485.8|96527.6|96477.6|64
1646157720000|2022-03-01 18:02:00|96534.5|96484.5|96543.3|96493.3|96543.7|96493.7|96528.4|96478.4|67
1646157730000|2022-03-01 18:02:10|96543.9|96493.9|96550|96500|96554.1|96504.1|96543.5|96493.5|61
1646157740000|2022-03-01 18:02:20|96549.8|96499.8|96554.4|96504.4|96555.5|96505.5|96549.8|96499.8|51
1646157750000|2022-03-01 18:02:30|96554.8|96504.8|96531.3|96481.3|96555|96505|96529.9|96479.9|61
1646157760000|2022-03-01 18:02:40|96531.8|96481.8|96531.6|96481.6|96534.5|96484.5|96530.2|96480.2|60
1646157770000|2022-03-01 18:02:50|96530.9|96480.9|96529|96479|96533.7|96483.7|96523.9|96473.9|63
1646157780000|2022-03-01 18:03:00|96528.8|96478.8|96506.3|96456.3|96528.8|96478.8|96506.3|96456.3|61
1646157790000|2022-03-01 18:03:10|96506.6|96456.6|96504.2|96454.2|96523.6|96473.6|96503.9|96453.9|65
1646157800000|2022-03-01 18:03:20|96504.4|96454.4|96504.5|96454.5|96507.2|96457.2|96503.8|96453.8|44
1646157810000|2022-03-01 18:03:30|96504.7|96454.7|96502.8|96452.8|96506.1|96456.1|96502.5|96452.5|45
1646157820000|2022-03-01 18:03:40|96502.4|96452.4|96504.3|96454.3|96507.6|96457.6|96501.6|96451.6|52
1646157830000|2022-03-01 18:03:50|96503.9|96453.9|96504.9|96454.9|96508.5|96458.5|96503.7|96453.7|43
1646157840000|2022-03-01 18:04:00|96505.2|96455.2|96509.3|96459.3|96510.2|96460.2|96505.2|96455.2|36
1646157850000|2022-03-01 18:04:10|96509.4|96459.4|96512.7|96462.7|96517.8|96467.8|96508.8|96458.8|56
1646157860000|2022-03-01 18:04:20|96512.6|96462.6|96514.6|96464.6|96522.6|96472.6|96512.2|96462.2|59
1646157870000|2022-03-01 18:04:30|96514.5|96464.5|96502.5|96452.5|96515.6|96465.6|96502|96452|47
1646157880000|2022-03-01 18:04:40|96502.3|96452.3|96510|96460|96510.9|96460.9|96502.3|96452.3|40
1646157890000|2022-03-01 18:04:50|96510.2|96460.2|96510.4|96460.4|96516.6|96466.6|96505|96455|45
1646157900000|2022-03-01 18:05:00|96510|96460|96504.4|96454.4|96511.2|96461.2|96500.1|96450.1|56
1646157910000|2022-03-01 18:05:10|96504.5|96454.5|96497.4|96447.4|96504.5|96454.5|96494|96444|51
1646157920000|2022-03-01 18:05:20|96497.5|96447.5|96496.2|96446.2|96498.1|96448.1|96495.8|96445.8|37
1646157930000|2022-03-01 18:05:30|96496.8|96446.8|96497.6|96447.6|96498.5|96448.5|96493.9|96443.9|49
1646157940000|2022-03-01 18:05:40|96497.4|96447.4|96497.2|96447.2|96498.2|96448.2|96496.4|96446.4|35
1646157950000|2022-03-01 18:05:50|96497.3|96447.3|96503.2|96453.2|96506.5|96456.5|96497.3|96447.3|36
1646157960000|2022-03-01 18:06:00|96503.1|96453.1|96504.8|96454.8|96507.7|96457.7|96503.1|96453.1|36
1646157970000|2022-03-01 18:06:10|96507.4|96457.4|96506.6|96456.6|96509.4|96459.4|96506.1|96456.1|38
1646157980000|2022-03-01 18:06:20|96507|96457|96523|96473|96523|96473|96506.1|96456.1|41
1646157990000|2022-03-01 18:06:30|96521|96471|96514|96464|96527|96477|96513.2|96463.2|56
1646158000000|2022-03-01 18:06:40|96513.9|96463.9|96517.4|96467.4|96519.1|96469.1|96513.8|96463.8|44
1646158010000|2022-03-01 18:06:50|96517.1|96467.1|96522.6|96472.6|96527.7|96477.7|96516.6|96466.6|34
1646158020000|2022-03-01 18:07:00|96523.1|96473.1|96515.3|96465.3|96526|96476|96514.9|96464.9|52
1646158030000|2022-03-01 18:07:10|96515.4|96465.4|96517.2|96467.2|96518.9|96468.9|96511.5|96461.5|55
1646158040000|2022-03-01 18:07:20|96517.7|96467.7|96510.7|96460.7|96520.1|96470.1|96510|96460|44
1646158050000|2022-03-01 18:07:30|96511.5|96461.5|96512.2|96462.2|96513.8|96463.8|96511.1|96461.1|41
1646158060000|2022-03-01 18:07:40|96511.8|96461.8|96516.8|96466.8|96516.8|96466.8|96511.8|96461.8|39
1646158070000|2022-03-01 18:07:50|96517.5|96467.5|96531.5|96481.5|96534.8|96484.8|96517.3|96467.3|55
1646158080000|2022-03-01 18:08:00|96531.6|96481.6|96531.6|96481.6|96532.9|96482.9|96528|96478|43
1646158090000|2022-03-01 18:08:10|96531.8|96481.8|96532.5|96482.5|96536.9|96486.9|96530.3|96480.3|44
1646158100000|2022-03-01 18:08:20|96532.1|96482.1|96530.2|96480.2|96532.8|96482.8|96528.3|96478.3|37
1646158110000|2022-03-01 18:08:30|96528.6|96478.6|96530.1|96480.1|96532.3|96482.3|96527.9|96477.9|42
1646158120000|2022-03-01 18:08:40|96530.2|96480.2|96530.3|96480.3|96532.2|96482.2|96529.8|96479.8|48
1646158130000|2022-03-01 18:08:50|96530.4|96480.4|96527.4|96477.4|96531.2|96481.2|96526.6|96476.6|29
1646158140000|2022-03-01 18:09:00|96527.1|96477.1|96510.9|96460.9|96527.1|96477.1|96507.6|96457.6|52
1646158150000|2022-03-01 18:09:10|96511.1|96461.1|96508.1|96458.1|96516.8|96466.8|96505.6|96455.6|54
1646158160000|2022-03-01 18:09:20|96508|96458|96505.6|96455.6|96509.4|96459.4|96503.2|96453.2|51
1646158170000|2022-03-01 18:09:30|96505|96455|96494.5|96444.5|96505.3|96455.3|96494.3|96444.3|58
1646158180000|2022-03-01 18:09:40|96494.6|96444.6|96497.9|96447.9|96500.9|96450.9|96490.6|96440.6|46
1646158190000|2022-03-01 18:09:50|96498|96448|96507.3|96457.3|96510.4|96460.4|96495.9|96445.9|54
1646158200000|2022-03-01 18:10:00|96507.6|96457.6|96506.1|96456.1|96511.3|96461.3|96505.5|96455.5|50
1646158210000|2022-03-01 18:10:10|96506.8|96456.8|96516|96466|96516.3|96466.3|96505.1|96455.1|65
1646158220000|2022-03-01 18:10:20|96516.4|96466.4|96518.1|96468.1|96519|96469|96514.7|96464.7|46
1646158230000|2022-03-01 18:10:30|96518|96468|96524.4|96474.4|96524.5|96474.5|96516.4|96466.4|46
1646158240000|2022-03-01 18:10:40|96524.2|96474.2|96540.7|96490.7|96543.7|96493.7|96524.2|96474.2|66
1646158250000|2022-03-01 18:10:50|96540.1|96490.1|96546.7|96496.7|96552.1|96502.1|96529|96479|69
1646158260000|2022-03-01 18:11:00|96547.4|96497.4|96547.1|96497.1|96548.8|96498.8|96539.3|96489.3|63
1646158270000|2022-03-01 18:11:10|96546|96496|96545.4|96495.4|96547.2|96497.2|96542.8|96492.8|57
1646158280000|2022-03-01 18:11:20|96546.7|96496.7|96544.5|96494.5|96548.9|96498.9|96543.9|96493.9|58
1646158290000|2022-03-01 18:11:30|96544.4|96494.4|96549.2|96499.2|96552.7|96502.7|96543.7|96493.7|53
1646158300000|2022-03-01 18:11:40|96546.3|96496.3|96550.8|96500.8|96554.9|96504.9|96545.8|96495.8|49
1646158310000|2022-03-01 18:11:50|96551.1|96501.1|96552.7|96502.7|96554.7|96504.7|96551.1|96501.1|32
1646158320000|2022-03-01 18:12:00|96549.8|96499.8|96545|96495|96551.9|96501.9|96537.9|96487.9|62
1646158330000|2022-03-01 18:12:10|96544.9|96494.9|96550.9|96500.9|96556.6|96506.6|96544.2|96494.2|61
1646158340000|2022-03-01 18:12:20|96550.8|96500.8|96545.2|96495.2|96553.6|96503.6|96544.6|96494.6|47
1646158350000|2022-03-01 18:12:30|96544.6|96494.6|96545.3|96495.3|96554.7|96504.7|96544.6|96494.6|62
1646158360000|2022-03-01 18:12:40|96545|96495|96547.1|96497.1|96549.8|96499.8|96544.2|96494.2|53
1646158370000|2022-03-01 18:12:50|96546.9|96496.9|96557.8|96507.8|96557.8|96507.8|96546.8|96496.8|38
1646158380000|2022-03-01 18:13:00|96556.2|96506.2|96551.9|96501.9|96562.6|96512.6|96551.9|96501.9|62
1646158390000|2022-03-01 18:13:10|96551.4|96501.4|96546.2|96496.2|96551.4|96501.4|96545.3|96495.3|51
1646158400000|2022-03-01 18:13:20|96546.3|96496.3|96546.9|96496.9|96549.3|96499.3|96545.1|96495.1|53
1646158410000|2022-03-01 18:13:30|96546.7|96496.7|96545.5|96495.5|96547.4|96497.4|96545.1|96495.1|41
1646158420000|2022-03-01 18:13:40|96543.3|96493.3|96537.2|96487.2|96546.5|96496.5|96537.2|96487.2|55
1646158430000|2022-03-01 18:13:50|96537.8|96487.8|96534.1|96484.1|96543.3|96493.3|96533.2|96483.2|55
1646158440000|2022-03-01 18:14:00|96534.5|96484.5|96520.4|96470.4|96534.5|96484.5|96520.4|96470.4|51
1646158450000|2022-03-01 18:14:10|96520.2|96470.2|96522.6|96472.6|96525.7|96475.7|96519.9|96469.9|48
1646158460000|2022-03-01 18:14:20|96525.1|96475.1|96549.7|96499.7|96553.6|96503.6|96524.2|96474.2|70
1646158470000|2022-03-01 18:14:30|96549.3|96499.3|96557.8|96507.8|96566.5|96516.5|96549.2|96499.2|74
1646158480000|2022-03-01 18:14:40|96559|96509|96556.3|96506.3|96560.6|96510.6|96553.1|96503.1|70
1646158490000|2022-03-01 18:14:50|96556.1|96506.1|96565.3|96515.3|96565.6|96515.6|96552.5|96490|65
1646158500000|2022-03-01 18:15:00|96565.2|96515.2|96576.9|96526.9|96576.9|96526.9|96548.9|96498.9|69
1646158510000|2022-03-01 18:15:10|96579.7|96529.7|96600.4|96550.4|96600.8|96550.8|96576|96526|70
1646158520000|2022-03-01 18:15:20|96600.3|96550.3|96627|96577|96634.7|96584.7|96599.7|96549.7|46
1646158530000|2022-03-01 18:15:30|96627.5|96577.5|96585.4|96535.4|96632.1|96577.5|96585|96525.3|65
1646158540000|2022-03-01 18:15:40|96586.8|96536.8|96596.6|96524.2|96600.7|96539.6|96572.8|96513|71
1646158550000|2022-03-01 18:15:50|96598.3|96521.8|96616.5|96566.5|96629.2|96566.5|96584.1|96515.3|58
1646158560000|2022-03-01 18:16:00|96617.1|96567.1|96652.2|96602.2|96660.3|96603|96617.1|96567.1|68
1646158570000|2022-03-01 18:16:10|96662.8|96592.4|96649.9|96599.9|96662.8|96602.8|96647|96592.4|53
1646158580000|2022-03-01 18:16:20|96650.1|96600.1|96662.2|96590.8|96662.9|96605.3|96644|96586.8|55
1646158590000|2022-03-01 18:16:30|96661.3|96590.7|96614.8|96542.3|96662.8|96600.1|96603.3|96538.7|73
1646158600000|2022-03-01 18:16:40|96603.6|96553.6|96591|96520.4|96614.1|96554.3|96577.2|96519.1|74
1646158610000|2022-03-01 18:16:50|96591.2|96519.9|96596.1|96524.7|96597.6|96537.5|96578.5|96517.4|53
1646158620000|2022-03-01 18:17:00|96586.6|96536.6|96589.3|96539.3|96602.3|96543.1|96582.6|96521.8|68
1646158630000|2022-03-01 18:17:10|96589.1|96539.1|96595.1|96545.1|96604.1|96545.9|96588.4|96529.4|48
1646158640000|2022-03-01 18:17:20|96604.2|96533.7|96607.2|96557.2|96612.9|96557.2|96595|96533.7|58
1646158650000|2022-03-01 18:17:30|96606.4|96556.4|96592.1|96542.1|96608.1|96557|96590|96532.4|46
1646158660000|2022-03-01 18:17:40|96591.4|96541.4|96593.8|96543.8|96605.1|96546.2|96590.9|96528.5|46
1646158670000|2022-03-01 18:17:50|96593.4|96543.4|96595.8|96545.8|96596.1|96546.1|96592.7|96542.7|47
1646158680000|2022-03-01 18:18:00|96595.3|96545.3|96591.7|96541.7|96596|96546|96591.5|96541.5|49
1646158690000|2022-03-01 18:18:10|96591.6|96541.6|96592.8|96542.8|96602.4|96543.6|96590|96524.6|54
1646158700000|2022-03-01 18:18:20|96592.7|96542.7|96617.5|96567.5|96629.4|96573.5|96591.8|96541.8|66
1646158710000|2022-03-01 18:18:30|96616.7|96566.7|96619.5|96569.5|96636.7|96573.8|96615.5|96546.9|72
1646158720000|2022-03-01 18:18:40|96620.5|96570.5|96634.1|96563|96638.2|96575.7|96618.5|96557.3|69
1646158730000|2022-03-01 18:18:50|96635.7|96560.5|96623.2|96573.2|96635.7|96576.2|96611.5|96551.2|75
1646158740000|2022-03-01 18:19:00|96632.9|96561.6|96636.2|96560.6|96642.4|96577.2|96621.8|96557.5|74
1646158750000|2022-03-01 18:19:10|96634.9|96562.1|96640.3|96559.8|96645.6|96576.8|96626.8|96553.1|60
1646158760000|2022-03-01 18:19:20|96637.3|96563|96636.9|96553.3|96638.8|96576.1|96626.1|96550.4|56
1646158770000|2022-03-01 18:19:30|96636.7|96555|96635.2|96562.8|96644.1|96577.4|96624.7|96551.8|58
1646158780000|2022-03-01 18:19:40|96636.4|96559.9|96643.5|96572.6|96643.6|96584.1|96620.2|96556|65
1646158790000|2022-03-01 18:19:50|96643.8|96572.7|96659.2|96587.5|96659.2|96599.3|96632.9|96569.3|63
1646158800000|2022-03-01 18:20:00|96649.5|96587.4|96647.1|96597.1|96662.1|96602.1|96646.2|96575.9|70
1646158810000|2022-03-01 18:20:10|96648.1|96598.1|96605.6|96555.6|96650.8|96600.8|96605.6|96555.6|69
1646158820000|2022-03-01 18:20:20|96605.1|96555.1|96629.3|96558.9|96630.1|96571.4|96602.6|96552.6|60
1646158830000|2022-03-01 18:20:30|96618.7|96558.1|96614.3|96564.3|96636.7|96586.7|96613|96558|76
1646158840000|2022-03-01 18:20:40|96614.2|96564.2|96625.3|96575.3|96625.4|96575.4|96608.8|96558.8|57
1646158850000|2022-03-01 18:20:50|96628.9|96578.9|96601.4|96551.4|96650.1|96594.5|96598.4|96548.4|77
1646158860000|2022-03-01 18:21:00|96600.8|96550.8|96588.9|96538.9|96609.1|96550.8|96588.2|96533|67
1646158870000|2022-03-01 18:21:10|96589|96539|96600.9|96550.9|96616.1|96552.6|96587.8|96536.4|50
1646158880000|2022-03-01 18:21:20|96600.5|96550.5|96597.3|96547.3|96602.8|96552.8|96595.2|96545.2|38
1646158890000|2022-03-01 18:21:30|96598.4|96548.4|96597.8|96547.8|96599.8|96549.8|96596.9|96546.9|34
1646158900000|2022-03-01 18:21:40|96598.2|96548.2|96599.8|96549.8|96603.5|96553.5|96597|96547|39
1646158910000|2022-03-01 18:21:50|96600.5|96550.5|96588.2|96538.2|96614|96554.9|96587|96537|65
1646158920000|2022-03-01 18:22:00|96590|96540|96582.1|96532.1|96590.7|96540.7|96579.2|96529.2|62
1646158930000|2022-03-01 18:22:10|96582.7|96532.7|96581.2|96531.2|96587.6|96537.6|96580.1|96530.1|56
1646158940000|2022-03-01 18:22:20|96581.6|96531.6|96581.5|96531.5|96585.9|96535.9|96578.8|96528.8|57
1646158950000|2022-03-01 18:22:30|96581.8|96531.8|96587.7|96537.7|96587.8|96537.8|96580.3|96530.3|34
1646158960000|2022-03-01 18:22:40|96587.3|96537.3|96581.4|96531.4|96587.4|96537.4|96578.3|96528.3|50
1646158970000|2022-03-01 18:22:50|96581|96531|96575.2|96525.2|96583.9|96531|96569.6|96510.3|55
1646158980000|2022-03-01 18:23:00|96574.1|96524.1|96577.7|96527.7|96578.7|96528.7|96569.9|96519.9|64
1646158990000|2022-03-01 18:23:10|96577.4|96527.4|96584.9|96534.9|96586.3|96536.3|96573.7|96523.7|57
1646159000000|2022-03-01 18:23:20|96582.6|96532.6|96591.7|96541.7|96591.7|96541.7|96582|96532|58
1646159010000|2022-03-01 18:23:30|96590.4|96540.4|96596.2|96546.2|96596.2|96546.2|96588|96538|68
1646159020000|2022-03-01 18:23:40|96596|96546|96598.1|96548.1|96600.8|96550.8|96591.7|96541.7|53
1646159030000|2022-03-01 18:23:50|96597.4|96547.4|96595.9|96545.9|96597.9|96547.9|96595.1|96545.1|33
1646159040000|2022-03-01 18:24:00|96595.8|96545.8|96583.3|96533.3|96595.8|96545.8|96579.7|96529.7|43
1646159050000|2022-03-01 18:24:10|96580.6|96530.6|96586.6|96536.6|96588|96538|96580.4|96530.4|51
1646159060000|2022-03-01 18:24:20|96586|96536|96583.5|96533.5|96586.5|96536.5|96583.5|96533.5|40
1646159070000|2022-03-01 18:24:30|96583.4|96533.4|96585.7|96535.7|96587.5|96537.5|96580.6|96530.6|45
1646159080000|2022-03-01 18:24:40|96585.9|96535.9|96584.7|96534.7|96588.3|96538.3|96584.2|96534.2|37
1646159090000|2022-03-01 18:24:50|96585.2|96535.2|96591.8|96541.8|96593.5|96543.5|96584.6|96534.6|50
1646159100000|2022-03-01 18:25:00|96591.4|96541.4|96598.2|96548.2|96599.6|96549.6|96584.8|96534.8|57
1646159110000|2022-03-01 18:25:10|96598.1|96548.1|96639.2|96589.2|96639.2|96589.2|96597.9|96547.9|70
1646159120000|2022-03-01 18:25:20|96639.8|96589.8|96655.3|96605.3|96669.2|96619.2|96639.8|96589.8|73
1646159130000|2022-03-01 18:25:30|96654|96604|96633|96583|96657.1|96607.1|96631.4|96581.4|75
1646159140000|2022-03-01 18:25:40|96632.3|96582.3|96630.1|96580.1|96637|96587|96629.2|96579.2|62
1646159150000|2022-03-01 18:25:50|96632.5|96582.5|96630.7|96580.7|96632.5|96582.5|96630.4|96580.4|45
1646159160000|2022-03-01 18:26:00|96632.2|96582.2|96622.5|96572.5|96633|96583|96621.8|96571.8|56
1646159170000|2022-03-01 18:26:10|96622.7|96572.7|96612.9|96562.9|96623.4|96573.4|96609.5|96559.5|56
1646159180000|2022-03-01 18:26:20|96613.5|96563.5|96619.7|96569.7|96619.9|96569.9|96613.5|96563.5|55
1646159190000|2022-03-01 18:26:30|96619.3|96569.3|96619.3|96569.3|96625.3|96575.3|96618.2|96568.2|37
1646159200000|2022-03-01 18:26:40|96619.4|96569.4|96623.2|96573.2|96623.7|96573.7|96618.1|96568.1|48
1646159210000|2022-03-01 18:26:50|96626.4|96576.4|96631.4|96581.4|96631.9|96581.9|96620|96570|55
1646159220000|2022-03-01 18:27:00|96630.5|96580.5|96647|96597|96649.1|96599.1|96630.2|96580.2|65
1646159230000|2022-03-01 18:27:10|96645.2|96595.2|96643|96593|96647|96597|96634.8|96584.8|71
1646159240000|2022-03-01 18:27:20|96643.5|96593.5|96689.1|96639.1|96700.3|96650.3|96638.9|96588.9|51
1646159250000|2022-03-01 18:27:30|96694.5|96644.5|96704.7|96654.7|96725.3|96662|96694.5|96644.5|74
1646159260000|2022-03-01 18:27:40|96703.9|96653.9|96713.6|96663.6|96722|96663.6|96697.4|96637.8|62
1646159270000|2022-03-01 18:27:50|96713.8|96663.8|96709.2|96659.2|96715.2|96665.2|96708.5|96658.5|48
1646159280000|2022-03-01 18:28:00|96709.1|96659.1|96691.1|96641.1|96709.6|96659.6|96691|96641|68
1646159290000|2022-03-01 18:28:10|96691.6|96641.6|96702.2|96652.2|96704.4|96654.4|96690.1|96640.1|67
1646159300000|2022-03-01 18:28:20|96701|96651|96705|96655|96705.3|96655.3|96699.1|96649.1|55
1646159310000|2022-03-01 18:28:30|96706.2|96656.2|96721.4|96671.4|96727.1|96677.1|96705.2|96655.2|69
1646159320000|2022-03-01 18:28:40|96721.5|96671.5|96724.2|96674.2|96726.4|96676.4|96715.7|96665.7|70
1646159330000|2022-03-01 18:28:50|96725.4|96675.4|96720.3|96670.3|96730.8|96680.8|96720.3|96670.3|65
1646159340000|2022-03-01 18:29:00|96718|96668|96773.1|96723.1|96776.7|96726.7|96715.6|96665.6|74
1646159350000|2022-03-01 18:29:10|96773.4|96723.4|96775.2|96725.2|96777.9|96727.9|96771.7|96721.7|59
1646159360000|2022-03-01 18:29:20|96775.1|96725.1|96769.7|96719.7|96775.1|96725.1|96767.9|96717.9|60
1646159370000|2022-03-01 18:29:30|96770.9|96720.9|96761.4|96711.4|96771.9|96721.9|96761.4|96711.4|53
1646159380000|2022-03-01 18:29:40|96761.8|96711.8|96757.2|96707.2|96762.1|96712.1|96753.6|96703.6|52
1646159390000|2022-03-01 18:29:50|96757.4|96707.4|96761.1|96711.1|96761.7|96711.7|96755|96705|35
1646159400000|2022-03-01 18:30:00|96761|96711|96750.7|96700.7|96762.7|96712.7|96750.7|96700.7|40
1646159410000|2022-03-01 18:30:10|96752.8|96702.8|96731|96681|96752.8|96702.8|96731|96681|66
1646159420000|2022-03-01 18:30:20|96731.1|96681.1|96661.1|96611.1|96731.2|96681.2|96661.1|96600.1|75
1646159430000|2022-03-01 18:30:30|96661.4|96611.4|96691.4|96612.7|96691.4|96625.7|96660.6|96607.6|64
1646159440000|2022-03-01 18:30:40|96690.3|96614|96693.9|96616|96696.4|96630.8|96677.1|96613|44
1646159450000|2022-03-01 18:30:50|96695.4|96615.1|96675|96625|96696.9|96629.4|96674.1|96613.5|55
1646159460000|2022-03-01 18:31:00|96676.5|96626.5|96684.9|96634.9|96691.2|96636|96676.5|96616.8|60
1646159470000|2022-03-01 18:31:10|96684.7|96634.7|96692.4|96642.4|96700.6|96643.5|96683.9|96628.4|51
1646159480000|2022-03-01 18:31:20|96692.5|96642.5|96700.6|96650.6|96710.7|96651.2|96692.4|96637.9|45
1646159490000|2022-03-01 18:31:30|96700.5|96650.5|96701.6|96651.6|96703.2|96653.2|96699.4|96649.4|41
1646159500000|2022-03-01 18:31:40|96701.7|96651.7|96701|96651|96702.1|96652.1|96700.5|96650.5|29
1646159510000|2022-03-01 18:31:50|96701.3|96651.3|96699.6|96649.6|96701.8|96651.8|96699.6|96649.6|31
1646159520000|2022-03-01 18:32:00|96699.7|96649.7|96703.5|96653.5|96708.2|96658.2|96699.7|96649.7|43
1646159530000|2022-03-01 18:32:10|96704.1|96654.1|96701.9|96651.9|96705.4|96655.4|96701.9|96651.9|36
1646159540000|2022-03-01 18:32:20|96702.4|96652.4|96703.2|96653.2|96718.4|96657.7|96702|96647.5|32
1646159550000|2022-03-01 18:32:30|96702.2|96652.2|96707.2|96657.2|96723.2|96660.7|96701.9|96648.5|56
1646159560000|2022-03-01 18:32:40|96707.7|96657.7|96706.8|96656.8|96709.6|96659.6|96706.5|96656.5|41
1646159570000|2022-03-01 18:32:50|96706.9|96656.9|96711.5|96661.5|96712.8|96662.8|96702.4|96652.4|65
1646159580000|2022-03-01 18:33:00|96711.1|96661.1|96710|96660|96711.4|96661.4|96708.1|96658.1|51
1646159590000|2022-03-01 18:33:10|96709.5|96659.5|96707.9|96657.9|96710.4|96660.4|96707.7|96657.7|52
1646159600000|2022-03-01 18:33:20|96708.7|96658.7|96708.3|96658.3|96710.6|96660.6|96708|96658|45
1646159610000|2022-03-01 18:33:30|96707.9|96657.9|96708.3|96658.3|96708.7|96658.7|96707.3|96657.3|40
1646159620000|2022-03-01 18:33:40|96708|96658|96708.4|96658.4|96710.5|96660.5|96707.9|96657.9|37
1646159630000|2022-03-01 18:33:50|96708.5|96658.5|96705.5|96655.5|96710.2|96660.2|96705.3|96655.3|51
1646159640000|2022-03-01 18:34:00|96705.6|96655.6|96705.8|96655.8|96706.6|96656.6|96704.3|96654.3|47
1646159650000|2022-03-01 18:34:10|96705.9|96655.9|96703.7|96653.7|96705.9|96655.9|96701.5|96651.5|59
1646159660000|2022-03-01 18:34:20|96702.5|96652.5|96701.9|96651.9|96705.5|96655.5|96695.6|96645.6|54
1646159670000|2022-03-01 18:34:30|96702.5|96652.5|96700.4|96650.4|96704.1|96654.1|96700.3|96650.3|51
1646159680000|2022-03-01 18:34:40|96700.7|96650.7|96704.8|96654.8|96705|96655|96700|96650|51
1646159690000|2022-03-01 18:34:50|96705.2|96655.2|96704|96654|96705.2|96655.2|96702.1|96652.1|44
1646159700000|2022-03-01 18:35:00|96703.6|96653.6|96701.5|96651.5|96703.6|96653.6|96696.5|96646.5|64
1646159710000|2022-03-01 18:35:10|96701.8|96651.8|96703.9|96653.9|96705|96655|96701.3|96651.3|39
1646159720000|2022-03-01 18:35:20|96703.5|96653.5|96703|96653|96704.6|96654.6|96702.3|96652.3|49
1646159730000|2022-03-01 18:35:30|96703.2|96653.2|96704.4|96654.4|96707.8|96657.8|96703.1|96653.1|56
1646159740000|2022-03-01 18:35:40|96703.8|96653.8|96684.6|96634.6|96704.3|96654.3|96681.8|96631.8|71
1646159750000|2022-03-01 18:35:50|96684.5|96634.5|96667.2|96617.2|96687|96637|96663.4|96613.4|70
1646159760000|2022-03-01 18:36:00|96668.1|96618.1|96664.4|96614.4|96668.1|96618.1|96664.4|96614.4|49
1646159770000|2022-03-01 18:36:10|96664.8|96614.8|96663.2|96613.2|96667.8|96617.8|96662.5|96612.5|52
1646159780000|2022-03-01 18:36:20|96662.9|96612.9|96627.8|96577.8|96666.7|96616.7|96627.6|96577.6|69
1646159790000|2022-03-01 18:36:30|96627.5|96577.5|96627.4|96577.4|96635.1|96585.1|96624|96574|72
1646159800000|2022-03-01 18:36:40|96628|96578|96628.9|96578.9|96629.2|96579.2|96623.5|96573.5|65
1646159810000|2022-03-01 18:36:50|96627.7|96577.7|96625.1|96575.1|96634.6|96584.6|96620.3|96570.3|73
1646159820000|2022-03-01 18:37:00|96624.5|96574.5|96620.3|96570.3|96638.4|96588.4|96618.6|96568.6|76
1646159830000|2022-03-01 18:37:10|96621.5|96571.5|96611.4|96561.4|96623.8|96573.8|96609.4|96559.4|68
1646159840000|2022-03-01 18:37:20|96611.8|96561.8|96602.5|96552.5|96614.9|96564.9|96602.5|96552.5|62
1646159850000|2022-03-01 18:37:30|96603.1|96553.1|96596.9|96546.9|96605.9|96555.9|96593.8|96543.8|70
1646159860000|2022-03-01 18:37:40|96597.1|96547.1|96580.8|96530.8|96597.6|96547.6|96579.7|96529.7|72
1646159870000|2022-03-01 18:37:50|96579.3|96529.3|96567.9|96517.9|96579.5|96529.5|96563.2|96513.2|76
1646159880000|2022-03-01 18:38:00|96568|96518|96569|96519|96586.7|96536.7|96557|96507|74
1646159890000|2022-03-01 18:38:10|96569.5|96519.5|96576.1|96526.1|96580.4|96530.4|96569.5|96519.5|64
1646159900000|2022-03-01 18:38:20|96576.2|96526.2|96568|96518|96576.5|96526.5|96564.4|96514.4|45
1646159910000|2022-03-01 18:38:30|96562.8|96512.8|96551|96501|96562.8|96512.8|96548.9|96498.9|68
1646159920000|2022-03-01 18:38:40|96552.1|96502.1|96523.4|96473.4|96554.2|96504.2|96523.4|96473.4|67
1646159930000|2022-03-01 18:38:50|96522.6|96472.6|96523.3|96473.3|96527.1|96477.1|96502.6|96447.9|74
1646159940000|2022-03-01 18:39:00|96522.1|96472.1|96528.9|96478.9|96543.2|96493.2|96522.1|96472.1|70
1646159950000|2022-03-01 18:39:10|96528.8|96478.8|96534|96484|96536.3|96486.3|96528.8|96478.8|58
1646159960000|2022-03-01 18:39:20|96534.2|96484.2|96541.8|96491.8|96544.1|96494.1|96534.1|96484.1|56
1646159970000|2022-03-01 18:39:30|96541.6|96491.6|96539.6|96489.6|96541.9|96491.9|96535.5|96485.5|54
1646159980000|2022-03-01 18:39:40|96539.8|96489.8|96522.6|96472.6|96542.9|96492.9|96521.2|96471.2|61
1646159990000|2022-03-01 18:39:50|96522|96472|96534.3|96484.3|96536.3|96486.3|96522|96472|64
1646160000000|2022-03-01 18:40:00|96534.2|96484.2|96523.1|96473.1|96535.8|96485.8|96522|96472|67
1646160010000|2022-03-01 18:40:10|96522.8|96472.8|96545.9|96495.9|96545.9|96495.9|96522.3|96472.3|69
1646160020000|2022-03-01 18:40:20|96546.2|96496.2|96550|96500|96552.7|96502.7|96543.1|96493.1|59
1646160030000|2022-03-01 18:40:30|96549.6|96499.6|96549.2|96499.2|96550.4|96500.4|96547.3|96497.3|47
1646160040000|2022-03-01 18:40:40|96547.1|96497.1|96536.9|96486.9|96547.4|96497.4|96534.1|96484.1|54
1646160050000|2022-03-01 18:40:50|96532.5|96482.5|96498.6|96448.6|96532.5|96482.5|96498.6|96448.6|73
1646160060000|2022-03-01 18:41:00|96496.8|96446.8|96504.3|96454.3|96506|96456|96490.1|96440.1|67
1646160070000|2022-03-01 18:41:10|96503.4|96453.4|96497.9|96447.9|96512.3|96462.3|96497.4|96447.4|75
1646160080000|2022-03-01 18:41:20|96498.2|96448.2|96497.2|96447.2|96507.2|96457.2|96490.5|96440.5|61
1646160090000|2022-03-01 18:41:30|96499.9|96449.9|96502.3|96452.3|96507.5|96457.5|96497|96447|63
1646160100000|2022-03-01 18:41:40|96504.7|96454.7|96502.1|96452.1|96505.8|96455.8|96499.4|96449.4|59
1646160110000|2022-03-01 18:41:50|96503.3|96453.3|96503.7|96453.7|96507.1|96457.1|96502.6|96452.6|55
1646160120000|2022-03-01 18:42:00|96503.8|96453.8|96525.5|96475.5|96525.5|96475.5|96502.2|96452.2|67
1646160130000|2022-03-01 18:42:10|96525.6|96475.6|96523.4|96473.4|96529|96479|96522.4|96472.4|39
1646160140000|2022-03-01 18:42:20|96523.8|96473.8|96529.3|96479.3|96538.8|96480.8|96521.3|96468.7|44
1646160150000|2022-03-01 18:42:30|96529.1|96479.1|96508.7|96458.7|96529.6|96479.6|96504.4|96454.4|69
1646160160000|2022-03-01 18:42:40|96507|96457|96536.2|96486.2|96538|96488|96505.4|96455.4|74
1646160170000|2022-03-01 18:42:50|96537.2|96487.2|96537.2|96487.2|96547.4|96497.4|96533.9|96483.9|69
1646160180000|2022-03-01 18:43:00|96536.4|96486.4|96553.5|96503.5|96555.1|96505.1|96530|96480|72
1646160190000|2022-03-01 18:43:10|96551.1|96501.1|96552.7|96502.7|96560.4|96510.4|96549.8|96499.8|66
1646160200000|2022-03-01 18:43:20|96552.3|96502.3|96533.7|96483.7|96552.8|96502.8|96531.5|96481.5|56
1646160210000|2022-03-01 18:43:30|96534|96484|96522.8|96472.8|96536.6|96486.6|96522.5|96472.5|58
1646160220000|2022-03-01 18:43:40|96523.3|96473.3|96519.4|96469.4|96523.3|96473.3|96517.5|96467.5|64
1646160230000|2022-03-01 18:43:50|96519.5|96469.5|96529.2|96479.2|96529.2|96479.2|96519.3|96469.3|49
1646160240000|2022-03-01 18:44:00|96528.2|96478.2|96537.9|96487.9|96538|96488|96526.3|96476.3|59
1646160250000|2022-03-01 18:44:10|96537.8|96487.8|96529.2|96479.2|96539.1|96489.1|96527.1|96477.1|57
1646160260000|2022-03-01 18:44:20|96530.2|96480.2|96516.4|96466.4|96532.1|96482.1|96514.3|96464.3|59
1646160270000|2022-03-01 18:44:30|96516.5|96466.5|96520|96470|96538|96488|96515.7|96465.7|58
1646160280000|2022-03-01 18:44:40|96520.3|96470.3|96507|96457|96523|96473|96500.7|96450.7|56
1646160290000|2022-03-01 18:44:50|96506.9|96456.9|96505.5|96455.5|96509|96459|96505.3|96455.3|48
1646160300000|2022-03-01 18:45:00|96505.4|96455.4|96491.8|96441.8|96506|96456|96489.1|96439.1|62
1646160310000|2022-03-01 18:45:10|96491.9|96441.9|96495.1|96445.1|96500.2|96450.2|96491.6|96441.6|59
1646160320000|2022-03-01 18:45:20|96495.3|96445.3|96475.1|96425.1|96501.8|96451.8|96471.2|96421.2|74
1646160330000|2022-03-01 18:45:30|96473.9|96423.9|96443.2|96393.2|96475.9|96425.9|96443.2|96393.2|74
1646160340000|2022-03-01 18:45:40|96443.4|96393.4|96450.8|96400.8|96451.6|96401.6|96437.9|96387.9|72
1646160350000|2022-03-01 18:45:50|96451.6|96401.6|96445.6|96395.6|96461.3|96401.6|96440.5|96390.5|58
1646160360000|2022-03-01 18:46:00|96445.5|96395.5|96468.4|96418.4|96471.4|96421.4|96441.3|96391.3|68
1646160370000|2022-03-01 18:46:10|96468.1|96418.1|96469|96419|96486|96425.7|96466.6|96412.2|68
1646160380000|2022-03-01 18:46:20|96468.7|96418.7|96478.1|96428.1|96482.8|96432.8|96467.9|96417.9|68
1646160390000|2022-03-01 18:46:30|96474.4|96424.4|96475.8|96425.8|96480.5|96430.5|96474.4|96424.4|56
1646160400000|2022-03-01 18:46:40|96475.6|96425.6|96486.6|96436.6|96490|96440|96475.5|96425.5|49
1646160410000|2022-03-01 18:46:50|96487|96437|96480.9|96430.9|96488.4|96438.4|96478.9|96428.9|64
1646160420000|2022-03-01 18:47:00|96480.4|96430.4|96474.4|96424.4|96481.5|96431.5|96470.4|96420.4|57
1646160430000|2022-03-01 18:47:10|96475.8|96425.8|96480.1|96430.1|96483|96433|96474.8|96424.8|55
1646160440000|2022-03-01 18:47:20|96480.7|96430.7|96462.9|96412.9|96480.7|96430.7|96461|96411|57
1646160450000|2022-03-01 18:47:30|96462.5|96412.5|96461.5|96411.5|96463|96413|96446.7|96396.7|57
1646160460000|2022-03-01 18:47:40|96460.8|96410.8|96464.9|96414.9|96465.9|96415.9|96460.6|96410.6|48
1646160470000|2022-03-01 18:47:50|96465.2|96415.2|96445.6|96395.6|96465.2|96415.2|96444.9|96394.9|54
1646160480000|2022-03-01 18:48:00|96445.5|96395.5|96449|96399|96456|96406|96441|96391|56
1646160490000|2022-03-01 18:48:10|96449.2|96399.2|96459.5|96409.5|96462|96412|96448.5|96398.5|62
1646160500000|2022-03-01 18:48:20|96459.9|96409.9|96446.9|96396.9|96461.8|96411.8|96446.9|96396.9|53
1646160510000|2022-03-01 18:48:30|96448.9|96398.9|96467.7|96417.7|96468.3|96418.3|96446.9|96396.9|53
1646160520000|2022-03-01 18:48:40|96468|96418|96459.2|96409.2|96473.4|96423.4|96458.5|96408.5|62
1646160530000|2022-03-01 18:48:50|96458.9|96408.9|96468.5|96418.5|96471.5|96421.5|96454|96404|70
1646160540000|2022-03-01 18:49:00|96468.9|96418.9|96488|96438|96488|96438|96468.6|96418.6|58
1646160550000|2022-03-01 18:49:10|96488.6|96438.6|96531.7|96481.7|96533.2|96483.2|96488.6|96438.6|64
1646160560000|2022-03-01 18:49:20|96531.5|96481.5|96534.3|96484.3|96535.9|96485.9|96530.2|96480.2|42
1646160570000|2022-03-01 18:49:30|96537.3|96487.3|96523.8|96473.8|96545.5|96495.5|96519.9|96469.9|65
1646160580000|2022-03-01 18:49:40|96523|96473|96501.6|96451.6|96523|96473|96494.6|96444.6|53
1646160590000|2022-03-01 18:49:50|96501.5|96451.5|96508.1|96458.1|96508.9|96458.9|96501.1|96451.1|47
1646160600000|2022-03-01 18:50:00|96508|96458|96493.7|96443.7|96508|96458|96490.9|96440.9|58
1646160610000|2022-03-01 18:50:10|96493.6|96443.6|96492.7|96442.7|96494.1|96444.1|96484.3|96434.3|59
1646160620000|2022-03-01 18:50:20|96493|96443|96517.5|96467.5|96522.6|96472.6|96489.8|96439.8|46
1646160630000|2022-03-01 18:50:30|96512.1|96462.1|96562.4|96512.4|96568.5|96518.5|96500.9|96450.9|63
1646160640000|2022-03-01 18:50:40|96565.4|96515.4|96555.5|96505.5|96565.4|96515.4|96548.7|96498.7|64
1646160650000|2022-03-01 18:50:50|96555.7|96505.7|96532.4|96482.4|96557|96507|96532.3|96482.3|69
1646160660000|2022-03-01 18:51:00|96534.9|96484.9|96503.6|96453.6|96537.1|96487.1|96500.2|96447|71
1646160670000|2022-03-01 18:51:10|96500.7|96450.7|96475.4|96425.4|96509|96455.3|96475.1|96423.6|75
1646160680000|2022-03-01 18:51:20|96487.9|96417.2|96465.7|96388.7|96487.9|96426.6|96450.5|96388.7|79
1646160690000|2022-03-01 18:51:30|96461.8|96389.7|96442.5|96392.5|96470.6|96407.1|96441.7|96381.3|71
1646160700000|2022-03-01 18:51:40|96442.1|96392.1|96461.9|96411.9|96464.2|96414.2|96441.3|96391.3|60
1646160710000|2022-03-01 18:51:50|96463.5|96413.5|96465|96415|96466.1|96416.1|96454.8|96404.8|65
1646160720000|2022-03-01 18:52:00|96465.8|96415.8|96507.8|96430.2|96509.8|96453.5|96465.4|96415.4|78
1646160730000|2022-03-01 18:52:10|96506.5|96431.8|96499.2|96449.2|96512.1|96453.3|96495.6|96430.4|66
1646160740000|2022-03-01 18:52:20|96499|96449|96496.7|96446.7|96507.6|96449|96494.5|96434.6|52
1646160750000|2022-03-01 18:52:30|96496.9|96446.9|96507.5|96457.5|96512.8|96462.8|96496|96437.9|60
1646160760000|2022-03-01 18:52:40|96507.3|96457.3|96504.8|96454.8|96508.2|96458.2|96499.2|96449.2|58
1646160770000|2022-03-01 18:52:50|96504.5|96454.5|96520.2|96448.3|96520.2|96459.6|96503.3|96448.3|50
1646160780000|2022-03-01 18:53:00|96509.1|96459.1|96502.4|96452.4|96513.2|96463.2|96501.2|96451.2|54
1646160790000|2022-03-01 18:53:10|96502.1|96452.1|96463.1|96413.1|96502.6|96452.6|96460|96403.8|65
1646160800000|2022-03-01 18:53:20|96460.7|96410.7|96436|96386|96472.8|96412.4|96426.9|96375.9|76
1646160810000|2022-03-01 18:53:30|96447.4|96374.6|96431.3|96381.3|96447.7|96386|96429.5|96374.4|57
1646160820000|2022-03-01 18:53:40|96431.6|96381.6|96435.1|96385.1|96448.1|96388.7|96431.6|96375.1|55
1646160830000|2022-03-01 18:53:50|96435.2|96385.2|96437.2|96387.2|96437.2|96387.2|96434.8|96384.8|38
1646160840000|2022-03-01 18:54:00|96437.1|96387.1|96457.7|96407.7|96457.7|96407.7|96435.5|96385.5|56
1646160850000|2022-03-01 18:54:10|96457.6|96407.6|96490|96440|96505.4|96455.4|96457.4|96407.4|73
1646160860000|2022-03-01 18:54:20|96490.2|96440.2|96489.4|96439.4|96491.5|96441.5|96478.1|96428.1|69
1646160870000|2022-03-01 18:54:30|96490.3|96440.3|96497.7|96447.7|96497.9|96447.9|96488.3|96438.3|67
1646160880000|2022-03-01 18:54:40|96501.7|96451.7|96498.4|96448.4|96502.1|96452.1|96498|96448|46
1646160890000|2022-03-01 18:54:50|96500.5|96450.5|96505.2|96455.2|96509.1|96459.1|96500.5|96450.5|50
1646160900000|2022-03-01 18:55:00|96505.1|96455.1|96512.1|96462.1|96522.4|96462.5|96504.9|96442.5|56
1646160910000|2022-03-01 18:55:10|96512.9|96462.9|96477.3|96427.3|96512.9|96462.9|96477.2|96427.2|53
1646160920000|2022-03-01 18:55:20|96475.1|96425.1|96484.1|96434.1|96484.2|96434.2|96471.1|96421.1|58
1646160930000|2022-03-01 18:55:30|96484.6|96434.6|96486|96436|96486.8|96436.8|96483.3|96433.3|58
1646160940000|2022-03-01 18:55:40|96485.8|96435.8|96486.7|96436.7|96489|96439|96484.4|96434.4|46
1646160950000|2022-03-01 18:55:50|96487.1|96437.1|96486.1|96436.1|96490.6|96440.6|96485.7|96435.7|63
1646160960000|2022-03-01 18:56:00|96485.8|96435.8|96482.2|96432.2|96489.9|96439.9|96474.9|96424.9|63
1646160970000|2022-03-01 18:56:10|96483.9|96433.9|96491.6|96441.6|96494.4|96444.4|96479.3|96429.3|76
1646160980000|2022-03-01 18:56:20|96492.1|96442.1|96498.8|96448.8|96510.8|96452.5|96491.1|96434.6|58
1646160990000|2022-03-01 18:56:30|96499.5|96449.5|96491.5|96441.5|96506.9|96449.5|96479.5|96427.7|65
1646161000000|2022-03-01 18:56:40|96491.9|96441.9|96490|96440|96501.1|96442.8|96488.3|96428.1|62
1646161010000|2022-03-01 18:56:50|96490.5|96440.5|96475|96425|96491|96441|96474.4|96414.3|59
1646161020000|2022-03-01 18:57:00|96479.9|96429.9|96471.1|96421.1|96486.8|96434|96471.1|96414.5|73
1646161030000|2022-03-01 18:57:10|96470.2|96420.2|96484.8|96434.8|96494.1|96444.1|96470.2|96420.2|76
1646161040000|2022-03-01 18:57:20|96485.2|96435.2|96498.9|96448.9|96500.4|96450.4|96485.2|96435.2|73
1646161050000|2022-03-01 18:57:30|96499.3|96449.3|96493.4|96443.4|96499.7|96449.7|96491.5|96441.5|63
1646161060000|2022-03-01 18:57:40|96493.6|96443.6|96495.8|96445.8|96500.7|96450.7|96493.3|96443.3|60
1646161070000|2022-03-01 18:57:50|96495.9|96445.9|96491.7|96441.7|96496.3|96446.3|96490.1|96440.1|72
1646161080000|2022-03-01 18:58:00|96492.3|96442.3|96490.5|96440.5|96495.6|96445.6|96485.5|96435.5|71
1646161090000|2022-03-01 18:58:10|96493|96443|96487.5|96437.5|96493|96443|96486.2|96436.2|66
1646161100000|2022-03-01 18:58:20|96488.6|96438.6|96487.1|96437.1|96489.8|96439.8|96482.1|96432.1|57
1646161110000|2022-03-01 18:58:30|96490|96440|96490.4|96440.4|96493.8|96443.8|96488.2|96438.2|66
1646161120000|2022-03-01 18:58:40|96491.5|96441.5|96491.8|96441.8|96494|96444|96491.1|96441.1|55
1646161130000|2022-03-01 18:58:50|96491.7|96441.7|96493.1|96443.1|96494.1|96444.1|96491.4|96441.4|48
1646161140000|2022-03-01 18:59:00|96492.9|96442.9|96485|96435|96494|96444|96482.2|96432.2|51
1646161150000|2022-03-01 18:59:10|96484.9|96434.9|96469.3|96419.3|96486.2|96436.2|96469.2|96419.2|65
1646161160000|2022-03-01 18:59:20|96471.8|96421.8|96455.1|96405.1|96473.6|96423.6|96454.2|96404.2|63
1646161170000|2022-03-01 18:59:30|96454.9|96404.9|96457.1|96407.1|96458.6|96408.6|96451.2|96401.2|50
1646161180000|2022-03-01 18:59:40|96456.8|96406.8|96451.5|96401.5|96459.6|96409.6|96450|96400|60
1646161190000|2022-03-01 18:59:50|96451.9|96401.9|96448.6|96398.6|96452.8|96402.8|96446.1|96396.1|56
1646161200000|2022-03-01 19:00:00|96448.9|96398.9|96449.4|96399.4|96452.8|96402.8|96447.2|96397.2|63
1646161210000|2022-03-01 19:00:10|96449|96399|96449.8|96399.8|96452|96402|96448.7|96398.7|50
1646161220000|2022-03-01 19:00:20|96449.1|96399.1|96450.9|96400.9|96451.2|96401.2|96447.3|96397.3|42
1646161230000|2022-03-01 19:00:30|96451.3|96401.3|96425.5|96375.5|96457.3|96407.3|96424.3|96374.3|65
1646161240000|2022-03-01 19:00:40|96425.2|96375.2|96428.3|96378.3|96429.9|96378.4|96399.2|96349.2|58
1646161250000|2022-03-01 19:00:50|96428.1|96378.1|96439.1|96389.1|96439.6|96389.6|96428|96378|56
1646161260000|2022-03-01 19:01:00|96439|96389|96463.9|96413.9|96464.5|96414.5|96439|96389|58
1646161270000|2022-03-01 19:01:10|96463.3|96413.3|96466.5|96416.5|96466.5|96416.5|96457.6|96407.6|60
1646161280000|2022-03-01 19:01:20|96467|96417|96469.2|96419.2|96469.7|96419.7|96466.5|96416.5|35
1646161290000|2022-03-01 19:01:30|96469|96419|96469.7|96419.7|96470.8|96420.8|96456.5|96406.5|63
1646161300000|2022-03-01 19:01:40|96469.4|96419.4|96463.8|96413.8|96469.6|96419.6|96462.4|96412.4|52
1646161310000|2022-03-01 19:01:50|96463.7|96413.7|96454.3|96404.3|96464.4|96414.4|96448.4|96398.4|60
1646161320000|2022-03-01 19:02:00|96453.7|96403.7|96448.9|96398.9|96466.5|96416.5|96447.9|96397.9|64
1646161330000|2022-03-01 19:02:10|96445.4|96395.4|96440.4|96390.4|96451.5|96401.5|96436.8|96376.4|65
1646161340000|2022-03-01 19:02:20|96440.9|96390.9|96445.1|96395.1|96447.6|96397.6|96432.5|96374|66
1646161350000|2022-03-01 19:02:30|96446|96396|96459.9|96409.9|96470.2|96415|96446|96394.4|68
1646161360000|2022-03-01 19:02:40|96459.5|96409.5|96496.4|96446.4|96500.5|96450.5|96454.5|96404.5|64
1646161370000|2022-03-01 19:02:50|96496.6|96446.6|96473.2|96423.2|96498.5|96448.5|96462.5|96412.5|71
1646161380000|2022-03-01 19:03:00|96472.4|96422.4|96470.9|96420.9|96475|96425|96470|96420|55
1646161390000|2022-03-01 19:03:10|96470.3|96420.3|96473|96423|96474.1|96424.1|96470.2|96420.2|50
1646161400000|2022-03-01 19:03:20|96473.3|96423.3|96472.7|96422.7|96475|96425|96471.4|96421.4|56
1646161410000|2022-03-01 19:03:30|96473|96423|96474.7|96424.7|96477.6|96427.6|96473|96423|45
1646161420000|2022-03-01 19:03:40|96474.8|96424.8|96472.9|96422.9|96476.1|96426.1|96472.6|96422.6|55
1646161430000|2022-03-01 19:03:50|96473.6|96423.6|96475.4|96425.4|96478.7|96428.7|96473.1|96423.1|54
1646161440000|2022-03-01 19:04:00|96476.1|96426.1|96480.8|96430.8|96486.4|96436.4|96474.8|96424.8|70
1646161450000|2022-03-01 19:04:10|96479.7|96429.7|96479.9|96429.9|96485.9|96435.9|96477.4|96427.4|68
1646161460000|2022-03-01 19:04:20|96480.1|96430.1|96491.2|96441.2|96497.8|96447.8|96480.1|96430.1|69
1646161470000|2022-03-01 19:04:30|96490.1|96440.1|96483.3|96433.3|96508.6|96446.3|96480.4|96414.5|64
1646161480000|2022-03-01 19:04:40|96483.1|96433.1|96480.2|96430.2|96490.6|96433.2|96478.6|96416.2|55
1646161490000|2022-03-01 19:04:50|96480.3|96430.3|96480.2|96430.2|96496.5|96433.7|96479.6|96417.1|47
1646161500000|2022-03-01 19:05:00|96480.3|96430.3|96497.8|96447.8|96501|96451|96478.6|96428.6|67
1646161510000|2022-03-01 19:05:10|96497.6|96447.6|96505|96455|96507.1|96457.1|96497.3|96447.3|59
1646161520000|2022-03-01 19:05:20|96505.1|96455.1|96502.4|96452.4|96516|96457.1|96502|96445.5|50
1646161530000|2022-03-01 19:05:30|96502.9|96452.9|96507.5|96457.5|96509.4|96459.4|96500.1|96450.1|63
1646161540000|2022-03-01 19:05:40|96506.4|96456.4|96499.1|96449.1|96506.9|96456.9|96498.2|96448.2|60
1646161550000|2022-03-01 19:05:50|96499.3|96449.3|96500.9|96450.9|96501.3|96451.3|96498.2|96448.2|46
1646161560000|2022-03-01 19:06:00|96501.8|96451.8|96505.4|96455.4|96506.5|96456.5|96494.3|96444.3|73
1646161570000|2022-03-01 19:06:10|96505.2|96455.2|96499.8|96449.8|96507.1|96457.1|96499.8|96449.8|70
1646161580000|2022-03-01 19:06:20|96499.6|96449.6|96505|96455|96505|96455|96493.4|96443.4|69
1646161590000|2022-03-01 19:06:30|96503.4|96453.4|96489|96439|96503.4|96453.4|96487.3|96437.3|66
1646161600000|2022-03-01 19:06:40|96489.8|96439.8|96498.8|96448.8|96499.9|96449.9|96489.8|96439.8|52
1646161610000|2022-03-01 19:06:50|96500.4|96450.4|96524.4|96474.4|96525.7|96475.7|96500.1|96450.1|69
1646161620000|2022-03-01 19:07:00|96524.3|96474.3|96549.4|96499.4|96550.1|96500.1|96524.3|96474.3|70
1646161630000|2022-03-01 19:07:10|96550.8|96500.8|96566|96516|96566|96516|96550.8|96500.8|42
1646161640000|2022-03-01 19:07:20|96566.1|96516.1|96561.6|96511.6|96572.1|96522.1|96561.2|96511.2|46
1646161650000|2022-03-01 19:07:30|96561.5|96511.5|96556.2|96506.2|96570.1|96511.8|96552.5|96490.3|54
1646161660000|2022-03-01 19:07:40|96556.3|96506.3|96556.4|96506.4|96556.5|96506.5|96554|96504|37
1646161670000|2022-03-01 19:07:50|96556.2|96506.2|96546.9|96496.9|96561|96511|96546.1|96486.1|52
1646161680000|2022-03-01 19:08:00|96547|96497|96548.6|96498.6|96560.2|96500.7|96543.4|96489.9|39
1646161690000|2022-03-01 19:08:10|96548.7|96498.7|96551.8|96501.8|96552.6|96502.6|96545.9|96495.9|50
1646161700000|2022-03-01 19:08:20|96551.4|96501.4|96547.3|96497.3|96551.5|96501.5|96547.3|96497.3|35
1646161710000|2022-03-01 19:08:30|96550.5|96500.5|96573.6|96523.6|96580.5|96530.5|96550.5|96500.5|71
1646161720000|2022-03-01 19:08:40|96574.3|96524.3|96578.8|96528.8|96581.7|96531.7|96572.2|96522.2|67
1646161730000|2022-03-01 19:08:50|96577.9|96527.9|96578|96528|96584|96534|96574.6|96524.6|71
1646161740000|2022-03-01 19:09:00|96579.9|96529.9|96581.7|96531.7|96584.9|96534.9|96576.1|96526.1|70
1646161750000|2022-03-01 19:09:10|96580.8|96530.8|96579.8|96529.8|96582.3|96532.3|96571.1|96521.1|58
1646161760000|2022-03-01 19:09:20|96579.7|96529.7|96579|96529|96586.7|96536.7|96579|96529|50
1646161770000|2022-03-01 19:09:30|96578.8|96528.8|96579.1|96529.1|96581.1|96531.1|96575.8|96525.8|59
1646161780000|2022-03-01 19:09:40|96578.9|96528.9|96579.2|96529.2|96581.3|96531.3|96577.6|96527.6|65
1646161790000|2022-03-01 19:09:50|96579.3|96529.3|96578.9|96528.9|96580.5|96530.5|96577|96527|50
1646161800000|2022-03-01 19:10:00|96579|96529|96575|96525|96581.1|96531.1|96569.7|96519.7|57
1646161810000|2022-03-01 19:10:10|96575.3|96525.3|96577.1|96527.1|96581.6|96531.6|96570.6|96520.6|64
1646161820000|2022-03-01 19:10:20|96577|96527|96576.9|96526.9|96581.3|96531.3|96572.7|96522.7|59
1646161830000|2022-03-01 19:10:30|96577.4|96527.4|96577.8|96527.8|96578|96528|96573.3|96523.3|56
1646161840000|2022-03-01 19:10:40|96577.6|96527.6|96571.5|96521.5|96578.2|96528.2|96570.9|96520.9|50
1646161850000|2022-03-01 19:10:50|96572.2|96522.2|96573.9|96523.9|96573.9|96523.9|96571.4|96521.4|37
1646161860000|2022-03-01 19:11:00|96573.5|96523.5|96574.2|96524.2|96574.9|96524.9|96573|96523|20
1646161870000|2022-03-01 19:11:10|96574|96524|96580.7|96530.7|96582.5|96532.5|96574|96524|35
1646161880000|2022-03-01 19:11:20|96580.4|96530.4|96580.3|96530.3|96580.8|96530.8|96580.2|96530.2|20
1646161890000|2022-03-01 19:11:30|96580.6|96530.6|96581.3|96531.3|96585.2|96535.2|96580.6|96530.6|37
1646161900000|2022-03-01 19:11:40|96581.2|96531.2|96585.3|96535.3|96587.7|96537.7|96581.2|96531.2|42
1646161910000|2022-03-01 19:11:50|96585.5|96535.5|96587.1|96537.1|96587.5|96537.5|96584.4|96534.4|34
1646161920000|2022-03-01 19:12:00|96588.9|96538.9|96584.3|96534.3|96589.1|96539.1|96584.3|96534.3|48
1646161930000|2022-03-01 19:12:10|96584.4|96534.4|96585.8|96535.8|96586|96536|96583.1|96533.1|34
1646161940000|2022-03-01 19:12:20|96585.9|96535.9|96582.2|96532.2|96586.4|96536.4|96582.2|96532.2|36
1646161950000|2022-03-01 19:12:30|96581.9|96531.9|96578.9|96528.9|96585.2|96535.2|96577.9|96527.9|35
1646161960000|2022-03-01 19:12:40|96578.7|96528.7|96576.4|96526.4|96581|96531|96570.9|96520.9|58
1646161970000|2022-03-01 19:12:50|96576.3|96526.3|96579.3|96529.3|96579.5|96529.5|96576.2|96526.2|38
1646161980000|2022-03-01 19:13:00|96579|96529|96590.7|96540.7|96592|96542|96576.8|96526.8|50
1646161990000|2022-03-01 19:13:10|96590.6|96540.6|96585.5|96535.5|96591.1|96541.1|96584.8|96534.8|50
1646162000000|2022-03-01 19:13:20|96585.6|96535.6|96588.6|96538.6|96592.2|96542.2|96582.3|96532.3|44
1646162010000|2022-03-01 19:13:30|96588.9|96538.9|96596.1|96546.1|96597.4|96547.4|96588.9|96538.9|62
1646162020000|2022-03-01 19:13:40|96596.2|96546.2|96593.4|96543.4|96600.2|96550.2|96587|96537|65
1646162030000|2022-03-01 19:13:50|96591.5|96541.5|96603.3|96553.3|96604.6|96554.6|96590.8|96540.8|65
1646162040000|2022-03-01 19:14:00|96604.2|96554.2|96601.5|96551.5|96606.9|96556.9|96601|96551|56
1646162050000|2022-03-01 19:14:10|96602.1|96552.1|96602.3|96552.3|96604|96554|96598.5|96548.5|59
1646162060000|2022-03-01 19:14:20|96602.5|96552.5|96607.1|96557.1|96608.5|96558.5|96602.3|96552.3|51
1646162070000|2022-03-01 19:14:30|96608.4|96558.4|96615.9|96565.9|96616.2|96566.2|96606.8|96556.8|55
1646162080000|2022-03-01 19:14:40|96616|96566|96615.1|96565.1|96619.2|96569.2|96615.1|96565.1|54
1646162090000|2022-03-01 19:14:50|96612.9|96562.9|96611.2|96561.2|96614.9|96564.9|96611.2|96561.2|45
1646162100000|2022-03-01 19:15:00|96611.1|96561.1|96612.1|96562.1|96612.7|96562.7|96610.7|96560.7|30
1646162110000|2022-03-01 19:15:10|96612|96562|96612.3|96562.3|96615.2|96565.2|96611.7|96561.7|38
1646162120000|2022-03-01 19:15:20|96611.1|96561.1|96608.5|96558.5|96611.5|96561.5|96607.4|96557.4|47
1646162130000|2022-03-01 19:15:30|96608.7|96558.7|96608.4|96558.4|96610.4|96560.4|96607.7|96557.7|37
1646162140000|2022-03-01 19:15:40|96608.5|96558.5|96605.2|96555.2|96608.6|96558.6|96601.2|96551.2|45
1646162150000|2022-03-01 19:15:50|96605.3|96555.3|96606.8|96556.8|96609.8|96559.8|96603.1|96553.1|52
1646162160000|2022-03-01 19:16:00|96608.3|96558.3|96609.4|96559.4|96613|96563|96606.2|96556.2|55
1646162170000|2022-03-01 19:16:10|96610|96560|96612.8|96562.8|96613.6|96563.6|96607.5|96557.5|44
1646162180000|2022-03-01 19:16:20|96613|96563|96609.3|96559.3|96621.8|96563.8|96602.4|96539.2|42
1646162190000|2022-03-01 19:16:30|96608.8|96558.8|96610.1|96560.1|96610.7|96560.7|96607.3|96557.3|42
1646162200000|2022-03-01 19:16:40|96610.8|96560.8|96610.3|96560.3|96613.4|96563.4|96608|96558|40
1646162210000|2022-03-01 19:16:50|96609.5|96559.5|96609.9|96559.9|96611.3|96561.3|96609.1|96559.1|34
1646162220000|2022-03-01 19:17:00|96607.7|96557.7|96613|96563|96613.1|96563.1|96604.8|96554.8|66
1646162230000|2022-03-01 19:17:10|96614.3|96564.3|96614.2|96564.2|96618.8|96568.8|96611.4|96561.4|72
1646162240000|2022-03-01 19:17:20|96614.3|96564.3|96612.9|96562.9|96615.2|96565.2|96609.7|96559.7|50
1646162250000|2022-03-01 19:17:30|96612.5|96562.5|96628.1|96578.1|96630.4|96580.4|96612.4|96562.4|65
1646162260000|2022-03-01 19:17:40|96628.4|96578.4|96620.2|96570.2|96628.5|96578.5|96617.3|96567.3|63
1646162270000|2022-03-01 19:17:50|96620.3|96570.3|96593|96543|96628|96570.8|96593|96531.4|64
1646162280000|2022-03-01 19:18:00|96595|96545|96607.2|96523.3|96612.9|96546.6|96583.8|96513.3|69
1646162290000|2022-03-01 19:18:10|96610.4|96521.2|96584.8|96534.8|96610.4|96539.5|96584.5|96519.4|61
1646162300000|2022-03-01 19:18:20|96585.5|96535.5|96586.2|96536.2|96595.3|96544.1|96580.3|96517.7|58
1646162310000|2022-03-01 19:18:30|96585.3|96535.3|96570.9|96520.9|96597.2|96536.8|96568.6|96502.5|67
1646162320000|2022-03-01 19:18:40|96569.8|96519.8|96572.6|96522.6|96574.4|96524.4|96567.4|96517.4|60
1646162330000|2022-03-01 19:18:50|96573.6|96523.6|96572.1|96522.1|96587|96527.3|96569.7|96504.6|64
1646162340000|2022-03-01 19:19:00|96572.6|96522.6|96565.3|96515.3|96586.2|96522.6|96564.9|96499.3|68
1646162350000|2022-03-01 19:19:10|96576.9|96504.1|96554.8|96504.8|96579.5|96518.1|96554.8|96488.8|67
1646162360000|2022-03-01 19:19:20|96554.4|96504.4|96560.4|96510.4|96574|96510.4|96553.4|96487.6|54
1646162370000|2022-03-01 19:19:30|96560.3|96510.3|96556.5|96506.5|96571.9|96510.6|96554.7|96500.2|33
1646162380000|2022-03-01 19:19:40|96556.3|96506.3|96550.1|96500.1|96564.5|96506.3|96544.5|96488.8|45
1646162390000|2022-03-01 19:19:50|96548.2|96498.2|96548.3|96498.3|96552.8|96498.8|96541.6|96481.7|55
1646162400000|2022-03-01 19:20:00|96548.2|96498.2|96551.3|96501.3|96556.1|96506.1|96547.7|96497.7|57
1646162410000|2022-03-01 19:20:10|96552.6|96502.6|96556.9|96506.9|96560.6|96510.6|96551.8|96501.8|48
1646162420000|2022-03-01 19:20:20|96556.8|96506.8|96627.5|96538.4|96629|96556.4|96556.8|96506.8|75
1646162430000|2022-03-01 19:20:30|96623.1|96543.6|96613.2|96563.2|96639.4|96563.2|96607.7|96525.8|63
1646162440000|2022-03-01 19:20:40|96638.5|96538.3|96648.8|96541.4|96654.5|96568|96617.4|96534.1|53
1646162450000|2022-03-01 19:20:50|96653.1|96537.1|96646.5|96533.5|96653.1|96551.1|96627.7|96531|36
1646162460000|2022-03-01 19:21:00|96632.4|96544.4|96619.4|96569.4|96646.6|96569.4|96617.3|96537.2|45
1646162470000|2022-03-01 19:21:10|96619.5|96569.5|96619.9|96569.9|96619.9|96569.9|96617.6|96567.6|27
1646162480000|2022-03-01 19:21:20|96619.7|96569.7|96606.4|96556.4|96631.3|96574|96606.4|96556.4|37
1646162490000|2022-03-01 19:21:30|96605.2|96555.2|96597.4|96547.4|96614.4|96564.4|96593.8|96534.7|49
1646162500000|2022-03-01 19:21:40|96598.6|96548.6|96592|96542|96606.1|96548.7|96591|96530|27
1646162510000|2022-03-01 19:21:50|96591.8|96541.8|96596.4|96546.4|96612.2|96547|96591.8|96531.9|35
1646162520000|2022-03-01 19:22:00|96596.9|96546.9|96609.4|96532.5|96613.2|96549.7|96587.9|96530.5|67
1646162530000|2022-03-01 19:22:10|96609.3|96531.8|96609.2|96538.1|96612.3|96550.7|96589.5|96529.3|65
1646162540000|2022-03-01 19:22:20|96590.4|96540.4|96537.4|96487.4|96590.6|96540.6|96536.7|96463.1|77
1646162550000|2022-03-01 19:22:30|96537|96487|96553.6|96472.9|96562.8|96487.4|96529.5|96456.8|70
1646162560000|2022-03-01 19:22:40|96553.7|96473.5|96539.3|96462.3|96563.3|96489.2|96526|96449|68
1646162570000|2022-03-01 19:22:50|96536.1|96464.7|96533|96460.8|96552.3|96477.3|96522.9|96448.4|66
1646162580000|2022-03-01 19:23:00|96532.9|96462.1|96531|96460.3|96552.3|96479.8|96519.4|96445.8|54
1646162590000|2022-03-01 19:23:10|96532.1|96461.7|96523.2|96473.2|96554.2|96480.1|96518.8|96450.8|62
1646162600000|2022-03-01 19:23:20|96522.6|96472.6|96523.9|96473.9|96526.7|96476.7|96521.2|96471.2|43
1646162610000|2022-03-01 19:23:30|96524.1|96474.1|96524.3|96474.3|96538.8|96475.4|96522.7|96461.2|32
1646162620000|2022-03-01 19:23:40|96524.4|96474.4|96527.5|96477.5|96531|96481|96523.4|96473.4|52
1646162630000|2022-03-01 19:23:50|96528.8|96478.8|96526.9|96476.9|96544.8|96479.5|96523.2|96460.2|49
1646162640000|2022-03-01 19:24:00|96523.4|96473.4|96518.9|96468.9|96523.4|96473.4|96518.3|96468.3|56
1646162650000|2022-03-01 19:24:10|96519.3|96469.3|96530.3|96480.3|96530.4|96480.4|96518.8|96468.8|63
1646162660000|2022-03-01 19:24:20|96530.8|96480.8|96523.9|96473.9|96532.6|96482.6|96520.6|96470.6|51
1646162670000|2022-03-01 19:24:30|96529.2|96456.4|96536|96458.3|96543.5|96471.6|96515.5|96451.8|55
1646162680000|2022-03-01 19:24:40|96538.1|96456.9|96520.9|96470.9|96542.4|96474.3|96516.9|96453|59
1646162690000|2022-03-01 19:24:50|96520.8|96470.8|96534.6|96455.6|96538.4|96472.3|96516.9|96450.4|63
1646162700000|2022-03-01 19:25:00|96534.4|96455.9|96521.2|96471.2|96538.8|96471.3|96518.2|96452.4|45
1646162710000|2022-03-01 19:25:10|96533.2|96460.9|96517.7|96467.7|96539.1|96472.5|96516.4|96455.1|45
1646162720000|2022-03-01 19:25:20|96528.9|96456.9|96528.4|96457.8|96537.8|96471.7|96516.1|96450.4|54
1646162730000|2022-03-01 19:25:30|96528.3|96457.5|96525.5|96475.5|96548.1|96479|96515|96448|66
1646162740000|2022-03-01 19:25:40|96525.6|96475.6|96522.1|96472.1|96535.1|96477.1|96520.4|96457.5|56
1646162750000|2022-03-01 19:25:50|96522.9|96472.9|96524.7|96474.7|96533.9|96475.3|96521.7|96462|47
1646162760000|2022-03-01 19:26:00|96525.4|96475.4|96517.3|96467.3|96538.1|96475.4|96517.1|96455.1|54
1646162770000|2022-03-01 19:26:10|96517.2|96467.2|96516.3|96466.3|96535.2|96468.3|96515.7|96451.3|53
1646162780000|2022-03-01 19:26:20|96516.6|96466.6|96517.1|96467.1|96518.3|96468.3|96515.7|96465.7|20
1646162790000|2022-03-01 19:26:30|96517.4|96467.4|96516|96466|96517.8|96467.8|96511.6|96461.6|42
1646162800000|2022-03-01 19:26:40|96515.9|96465.9|96504.8|96454.8|96518.5|96468.5|96504.8|96454.8|52
1646162810000|2022-03-01 19:26:50|96505.3|96455.3|96500.4|96450.4|96514.7|96461.6|96498|96434.5|59
1646162820000|2022-03-01 19:27:00|96499.8|96449.8|96501.5|96451.5|96515.8|96453.7|96499.8|96436.2|43
1646162830000|2022-03-01 19:27:10|96501.6|96451.6|96504.6|96454.6|96511|96461|96501.3|96451.3|44
1646162840000|2022-03-01 19:27:20|96505.1|96455.1|96503.9|96453.9|96506.3|96456.3|96503.6|96453.6|31
1646162850000|2022-03-01 19:27:30|96501.1|96451.1|96505.9|96455.9|96513.1|96459.2|96499.2|96440.8|31
1646162860000|2022-03-01 19:27:40|96506.6|96456.6|96506.6|96456.6|96506.6|96456.6|96495.8|96445.8|34
1646162870000|2022-03-01 19:27:50|96506.4|96456.4|96504|96454|96506.6|96456.6|96499.5|96449.5|30
1646162880000|2022-03-01 19:28:00|96504.6|96454.6|96502|96452|96504.6|96454.6|96499.6|96449.6|28
1646162890000|2022-03-01 19:28:10|96502.1|96452.1|96504.6|96454.6|96504.6|96454.6|96499.1|96449.1|43
1646162900000|2022-03-01 19:28:20|96502.2|96452.2|96502.5|96452.5|96504.8|96454.8|96498.2|96448.2|52
1646162910000|2022-03-01 19:28:30|96502.2|96452.2|96500.3|96450.3|96502.7|96452.7|96498.6|96448.6|45
1646162920000|2022-03-01 19:28:40|96500.1|96450.1|96501.2|96451.2|96501.2|96451.2|96497.6|96447.6|49
1646162930000|2022-03-01 19:28:50|96498.2|96448.2|96492|96442|96498.2|96448.2|96489.2|96439.2|51
1646162940000|2022-03-01 19:29:00|96491.1|96441.1|96492.3|96442.3|96492.3|96442.3|96487.8|96437.8|63
1646162950000|2022-03-01 19:29:10|96492.7|96442.7|96492.5|96442.5|96493.8|96443.8|96491|96441|54
1646162960000|2022-03-01 19:29:20|96492.1|96442.1|96492.9|96442.9|96493.9|96443.9|96490.6|96440.6|39
1646162970000|2022-03-01 19:29:30|96493|96443|96486.2|96436.2|96493|96443|96483.5|96433.5|42
1646162980000|2022-03-01 19:29:40|96486.4|96436.4|96485.3|96435.3|96489.1|96439.1|96485.3|96435.3|48
1646162990000|2022-03-01 19:29:50|96485|96435|96489|96439|96489.4|96439.4|96485|96435|49
1646163000000|2022-03-01 19:30:00|96491.2|96441.2|96490.1|96440.1|96491.2|96441.2|96485.7|96435.7|54
1646163010000|2022-03-01 19:30:10|96489.5|96439.5|96490.5|96440.5|96491.4|96441.4|96487.8|96437.8|42
1646163020000|2022-03-01 19:30:20|96490.3|96440.3|96492.3|96442.3|96492.3|96442.3|96489.4|96439.4|28
1646163030000|2022-03-01 19:30:30|96492.5|96442.5|96476.7|96426.7|96492.5|96442.5|96473.3|96423.3|51
1646163040000|2022-03-01 19:30:40|96476.5|96426.5|96475|96425|96478.8|96428.8|96471.3|96421.3|40
1646163050000|2022-03-01 19:30:50|96474.9|96424.9|96472.3|96422.3|96475.9|96425.9|96470|96420|51
1646163060000|2022-03-01 19:31:00|96472.1|96422.1|96435.2|96385.2|96472.1|96422.1|96433.4|96383.4|63
1646163070000|2022-03-01 19:31:10|96429.9|96379.9|96442|96392|96444.5|96394.5|96426.1|96376.1|69
1646163080000|2022-03-01 19:31:20|96441.6|96391.6|96445.5|96395.5|96445.8|96395.8|96439.8|96389.8|45
1646163090000|2022-03-01 19:31:30|96445.6|96395.6|96437.4|96387.4|96445.6|96395.6|96435.6|96385.6|44
1646163100000|2022-03-01 19:31:40|96437.6|96387.6|96432.7|96382.7|96438.1|96388.1|96432.7|96382.7|31
1646163110000|2022-03-01 19:31:50|96432.8|96382.8|96428.9|96378.9|96432.8|96382.8|96423.4|96373.4|44
1646163120000|2022-03-01 19:32:00|96429.1|96379.1|96420.3|96370.3|96429.1|96379.1|96420|96370|47
1646163130000|2022-03-01 19:32:10|96420.6|96370.6|96411.6|96361.6|96420.6|96370.6|96400.7|96350.7|57
1646163140000|2022-03-01 19:32:20|96411.3|96361.3|96406|96356|96417.2|96361.9|96400.7|96345.1|57
1646163150000|2022-03-01 19:32:30|96405.9|96355.9|96401.3|96351.3|96414.1|96356|96388.5|96338.5|62
1646163160000|2022-03-01 19:32:40|96401.4|96351.4|96399.6|96349.6|96408.3|96358.3|96396.8|96346.8|53
1646163170000|2022-03-01 19:32:50|96399.3|96349.3|96395.7|96345.7|96403.1|96353.1|96394|96344|60
1646163180000|2022-03-01 19:33:00|96395.5|96345.5|96396.3|96346.3|96400.9|96350.9|96393.8|96343.8|53
1646163190000|2022-03-01 19:33:10|96396.8|96346.8|96390|96340|96396.8|96346.8|96389.3|96339.3|47
1646163200000|2022-03-01 19:33:20|96389.7|96339.7|96396.7|96346.7|96397.2|96347.2|96388.6|96338.6|42
1646163210000|2022-03-01 19:33:30|96396.6|96346.6|96395.5|96345.5|96396.7|96346.7|96395.3|96345.3|30
1646163220000|2022-03-01 19:33:40|96395.4|96345.4|96398.5|96348.5|96399.3|96349.3|96395|96345|33
1646163230000|2022-03-01 19:33:50|96398.2|96348.2|96401.1|96351.1|96401.6|96351.6|96396.4|96346.4|39
1646163240000|2022-03-01 19:34:00|96400.5|96350.5|96421.2|96371.2|96424|96371.3|96400.5|96350.5|56
1646163250000|2022-03-01 19:34:10|96420.9|96370.9|96426.9|96376.9|96450.1|96378.1|96420.2|96357|45
1646163260000|2022-03-01 19:34:20|96427.7|96377.7|96423.1|96373.1|96445.7|96379.7|96421.2|96360.9|54
1646163270000|2022-03-01 19:34:30|96423.5|96373.5|96418.4|96368.4|96424|96374|96418.3|96368.3|43
1646163280000|2022-03-01 19:34:40|96418.7|96368.7|96410.3|96360.3|96418.7|96368.7|96408.3|96358.3|50
1646163290000|2022-03-01 19:34:50|96410.6|96360.6|96407.7|96357.7|96411.6|96361.6|96406.6|96356.6|52
1646163300000|2022-03-01 19:35:00|96408.2|96358.2|96413.9|96363.9|96413.9|96363.9|96406.6|96356.6|41
1646163310000|2022-03-01 19:35:10|96413.6|96363.6|96409.7|96359.7|96418.2|96368.2|96408.4|96358.4|64
1646163320000|2022-03-01 19:35:20|96409.6|96359.6|96408|96358|96430.7|96368.9|96405.8|96352.3|54
1646163330000|2022-03-01 19:35:30|96407.9|96357.9|96409.5|96359.5|96409.8|96359.8|96407.3|96357.3|51
1646163340000|2022-03-01 19:35:40|96409.2|96359.2|96409.3|96359.3|96409.5|96359.5|96408.6|96358.6|36
1646163350000|2022-03-01 19:35:50|96409.6|96359.6|96413.8|96363.8|96414.9|96364.9|96408.4|96358.4|44
1646163360000|2022-03-01 19:36:00|96414.1|96364.1|96408.6|96358.6|96415.2|96365.2|96407.5|96357.5|56
1646163370000|2022-03-01 19:36:10|96409.2|96359.2|96404.3|96354.3|96411.2|96361.2|96404.3|96354.3|37
1646163380000|2022-03-01 19:36:20|96407.3|96357.3|96412.6|96362.6|96414.9|96364.9|96406.6|96356.6|50
1646163390000|2022-03-01 19:36:30|96411.3|96361.3|96406.9|96356.9|96412.6|96362.6|96404.3|96354.3|43
1646163400000|2022-03-01 19:36:40|96405|96355|96408.8|96358.8|96412.5|96362.5|96405|96355|52
1646163410000|2022-03-01 19:36:50|96409.1|96359.1|96410.8|96360.8|96416.5|96366.5|96409.1|96359.1|58
1646163420000|2022-03-01 19:37:00|96411.3|96361.3|96412.7|96362.7|96414|96364|96410.7|96360.7|44
1646163430000|2022-03-01 19:37:10|96412.8|96362.8|96424.6|96374.6|96425.2|96375.2|96412.8|96362.8|47
1646163440000|2022-03-01 19:37:20|96424.4|96374.4|96422.6|96372.6|96424.4|96374.4|96421.4|96371.4|47
1646163450000|2022-03-01 19:37:30|96422.2|96372.2|96423|96373|96423|96373|96421.9|96371.9|26
1646163460000|2022-03-01 19:37:40|96424.6|96374.6|96421.2|96371.2|96430.7|96380.7|96419.5|96369.5|60
1646163470000|2022-03-01 19:37:50|96421.4|96371.4|96423.6|96373.6|96424.9|96374.9|96419|96369|54
1646163480000|2022-03-01 19:38:00|96423.9|96373.9|96426.4|96376.4|96427|96377|96421.9|96371.9|53
1646163490000|2022-03-01 19:38:10|96426.5|96376.5|96423.5|96373.5|96428.7|96378.7|96423.5|96373.5|49
1646163500000|2022-03-01 19:38:20|96423.9|96373.9|96419.8|96369.8|96424.2|96374.2|96414.7|96364.7|60
1646163510000|2022-03-01 19:38:30|96419.7|96369.7|96418.6|96368.6|96423.3|96373.3|96415.2|96365.2|67
1646163520000|2022-03-01 19:38:40|96418.1|96368.1|96412.9|96362.9|96418.5|96368.5|96411.9|96361.9|47
1646163530000|2022-03-01 19:38:50|96413.1|96363.1|96403.4|96353.4|96413.3|96363.3|96403.4|96353.4|63
1646163540000|2022-03-01 19:39:00|96403.1|96353.1|96402.4|96315.7|96429|96353.1|96392.9|96313.1|72
1646163550000|2022-03-01 19:39:10|96402.5|96315.9|96409.6|96308.2|96423.9|96338|96384.5|96307.2|60
1646163560000|2022-03-01 19:39:20|96404.5|96312.7|96396.1|96311.1|96417.1|96329.8|96378.1|96299.7|59
1646163570000|2022-03-01 19:39:30|96396.2|96311.2|96406.6|96301.4|96407.5|96312|96393.6|96301.4|45
1646163580000|2022-03-01 19:39:40|96409.5|96299.1|96395.9|96315.4|96412.9|96333.7|96377.1|96296.9|51
1646163590000|2022-03-01 19:39:50|96399.3|96312.4|96395|96318.7|96400.5|96332.2|96376.8|96311.5|58
1646163600000|2022-03-01 19:40:00|96392.2|96319.9|96389.9|96339.9|96410.8|96339.9|96381.6|96315.1|52
1646163610000|2022-03-01 19:40:10|96400.4|96329.4|96388.1|96338.1|96402.5|96339|96386.4|96322.6|41
1646163620000|2022-03-01 19:40:20|96388|96338|96420.8|96326.3|96420.8|96348.1|96387.3|96326.3|48
1646163630000|2022-03-01 19:40:30|96415.4|96333|96401.6|96326.4|96425.7|96343|96387|96319.3|52
1646163640000|2022-03-01 19:40:40|96401.4|96326.5|96394.4|96344.4|96419.6|96346.1|96389.1|96317.2|48
1646163650000|2022-03-01 19:40:50|96406.7|96332.7|96395.6|96345.6|96422.3|96349|96395.6|96322.5|44
1646163660000|2022-03-01 19:41:00|96408|96333.7|96406.7|96328.9|96408.5|96347.3|96388.3|96327.9|60
1646163670000|2022-03-01 19:41:10|96405.9|96330|96404.6|96332.1|96407.5|96342.6|96391.6|96326.6|56
1646163680000|2022-03-01 19:41:20|96404.7|96332.8|96393|96343|96408.3|96343|96392|96330.8|52
1646163690000|2022-03-01 19:41:30|96393.1|96343.1|96416.5|96331.4|96419|96348.2|96392.5|96328.9|40
1646163700000|2022-03-01 19:41:40|96414.6|96332.6|96392.3|96342.3|96414.6|96347.4|96391|96327.4|49
1646163710000|2022-03-01 19:41:50|96403.3|96331.1|96382|96332|96408.7|96342.9|96381.8|96317|57
1646163720000|2022-03-01 19:42:00|96382.8|96332.8|96381.4|96331.4|96396|96333.5|96378.9|96317.9|56
1646163730000|2022-03-01 19:42:10|96382.3|96332.3|96381.2|96331.2|96396.8|96333.9|96377.1|96317.3|55
1646163740000|2022-03-01 19:42:20|96392.8|96319|96383|96333|96396.1|96333|96380.4|96318.6|46
1646163750000|2022-03-01 19:42:30|96394.5|96322.2|96404.6|96326.4|96410|96340.5|96385.2|96320.9|62
1646163760000|2022-03-01 19:42:40|96413.3|96320.6|96399.1|96322.8|96413.3|96340.7|96390.7|96320.6|52
1646163770000|2022-03-01 19:42:50|96399.8|96322.4|96394|96316.9|96404|96336.3|96377.6|96311.9|54
1646163780000|2022-03-01 19:43:00|96394.9|96317.6|96405.1|96324.8|96408.6|96339.4|96380.3|96312|65
1646163790000|2022-03-01 19:43:10|96406.8|96323.7|96406.1|96323.3|96408.9|96326.3|96398.7|96321.4|43
1646163800000|2022-03-01 19:43:20|96408.6|96321.1|96402|96324.1|96408.6|96327.3|96399.4|96321.1|34
1646163810000|2022-03-01 19:43:30|96400.2|96326|96392.6|96342.6|96412.4|96346.1|96390.4|96321.8|56
1646163820000|2022-03-01 19:43:40|96392.5|96342.5|96418.2|96335.9|96424.3|96354|96392.5|96328.4|66
1646163830000|2022-03-01 19:43:50|96414.5|96335.8|96414.6|96335.3|96415.1|96350.6|96396.3|96335|44
1646163840000|2022-03-01 19:44:00|96415|96335.6|96414.4|96343|96430|96354.1|96401.5|96328.2|42
1646163850000|2022-03-01 19:44:10|96403.3|96353.3|96395.1|96345.1|96418.8|96353.3|96390.5|96325.6|48
1646163860000|2022-03-01 19:44:20|96395.2|96345.2|96405.7|96355.7|96421.6|96355.7|96393.1|96335.3|52
1646163870000|2022-03-01 19:44:30|96405.1|96355.1|96404.7|96354.7|96417.7|96358.9|96399.9|96337.5|52
1646163880000|2022-03-01 19:44:40|96404.8|96354.8|96393.3|96343.3|96405.1|96355.1|96393.3|96343.3|43
1646163890000|2022-03-01 19:44:50|96395.9|96345.9|96413.4|96341|96420.6|96351|96395.2|96333.5|39
1646163900000|2022-03-01 19:45:00|96412.9|96341.9|96416.6|96345.1|96440.7|96359.7|96400.6|96331.1|57
1646163910000|2022-03-01 19:45:10|96405.7|96355.7|96424|96333.5|96434.9|96360.4|96402.9|96328.8|49
1646163920000|2022-03-01 19:45:20|96421.7|96337|96419.3|96340.4|96423.2|96359.1|96399.7|96335.8|47
1646163930000|2022-03-01 19:45:30|96417.9|96342|96411.5|96361.5|96424.4|96361.5|96398.2|96335.8|39
1646163940000|2022-03-01 19:45:40|96412.8|96362.8|96415.6|96365.6|96415.6|96365.6|96410.5|96360.5|48
1646163950000|2022-03-01 19:45:50|96413.9|96363.9|96418.6|96368.6|96418.6|96368.6|96413.7|96363.7|44
1646163960000|2022-03-01 19:46:00|96420.9|96370.9|96432.2|96382.2|96432.8|96382.8|96420.9|96370.9|52
1646163970000|2022-03-01 19:46:10|96432.9|96382.9|96431.3|96381.3|96434.6|96384.6|96429.4|96379.4|44
1646163980000|2022-03-01 19:46:20|96431.2|96381.2|96430.3|96380.3|96432.4|96382.4|96429.7|96379.7|29
1646163990000|2022-03-01 19:46:30|96430.2|96380.2|96434.2|96384.2|96434.3|96384.3|96429.2|96379.2|31
1646164000000|2022-03-01 19:46:40|96434.1|96384.1|96431|96381|96444.8|96386|96430.2|96374.2|41
1646164010000|2022-03-01 19:46:50|96431.2|96381.2|96441.4|96391.4|96443.2|96393.2|96431.2|96381.2|49
1646164020000|2022-03-01 19:47:00|96441.5|96391.5|96434.9|96384.9|96441.5|96391.5|96434.6|96384.6|39
1646164030000|2022-03-01 19:47:10|96435.1|96385.1|96435.8|96385.8|96436.4|96386.4|96434.7|96384.7|40
1646164040000|2022-03-01 19:47:20|96435.7|96385.7|96436.4|96386.4|96436.5|96386.5|96435.7|96385.7|24
1646164050000|2022-03-01 19:47:30|96436.3|96386.3|96437|96387|96437.3|96387.3|96436|96386|22
1646164060000|2022-03-01 19:47:40|96436.8|96386.8|96433.6|96383.6|96437|96387|96423.5|96373.5|46
1646164070000|2022-03-01 19:47:50|96433.7|96383.7|96442.6|96392.6|96444.3|96394.3|96432.2|96382.2|40
1646164080000|2022-03-01 19:48:00|96444.4|96394.4|96450.2|96400.2|96450.2|96400.2|96444.1|96394.1|46
1646164090000|2022-03-01 19:48:10|96452.3|96402.3|96449.1|96399.1|96453.4|96403.4|96446.6|96396.6|47
1646164100000|2022-03-01 19:48:20|96449.4|96399.4|96452.7|96402.7|96454.5|96404.5|96440.7|96390.7|49
1646164110000|2022-03-01 19:48:30|96453.1|96403.1|96458.7|96408.7|96458.9|96408.9|96449|96399|50
1646164120000|2022-03-01 19:48:40|96456|96406|96450.4|96400.4|96474.2|96414.8|96450.4|96391.8|69
1646164130000|2022-03-01 19:48:50|96451.2|96401.2|96455.1|96405.1|96464.6|96412.1|96451.2|96392.5|53
1646164140000|2022-03-01 19:49:00|96456.6|96406.6|96465.8|96395.7|96476.9|96409.4|96450.3|96382.9|66
1646164150000|2022-03-01 19:49:10|96455|96405|96468.5|96394.5|96476.8|96405.2|96449.9|96384.8|62
1646164160000|2022-03-01 19:49:20|96468.6|96396.4|96476.3|96396.6|96478.3|96411.8|96455.2|96388.6|66
1646164170000|2022-03-01 19:49:30|96475|96399.1|96460.3|96410.3|96480.8|96413.2|96459.2|96395.3|64
1646164180000|2022-03-01 19:49:40|96460.5|96410.5|96471.8|96401.4|96477.3|96411.9|96458.6|96394.9|57
1646164190000|2022-03-01 19:49:50|96461.9|96401.6|96478.5|96403.5|96482.5|96416|96461.3|96400.2|45
1646164200000|2022-03-01 19:50:00|96477.3|96404.2|96468|96418|96489.9|96418.1|96464|96393.5|38
1646164210000|2022-03-01 19:50:10|96480.2|96406.3|96476.9|96404.8|96480.8|96417.1|96462.3|96402.6|48
1646164220000|2022-03-01 19:50:20|96477.5|96403.9|96474.4|96424.4|96487.6|96424.4|96461.5|96403.9|45
1646164230000|2022-03-01 19:50:30|96488.9|96411.5|96494.5|96420.1|96499.3|96434|96474.4|96411.5|52
1646164240000|2022-03-01 19:50:40|96494.3|96419.7|96485.2|96435.2|96495.3|96436.9|96483.7|96419.7|33
1646164250000|2022-03-01 19:50:50|96485.1|96435.1|96509.2|96459.2|96519.2|96460.1|96484.1|96429.2|62
1646164260000|2022-03-01 19:51:00|96508.2|96458.2|96504.8|96454.8|96521|96459.3|96500.1|96430|54
1646164270000|2022-03-01 19:51:10|96504.9|96454.9|96507.4|96457.4|96508.6|96458.6|96504.8|96454.8|31
1646164280000|2022-03-01 19:51:20|96507.6|96457.6|96512.6|96462.6|96512.6|96462.6|96507.5|96457.5|29
1646164290000|2022-03-01 19:51:30|96514|96464|96521.6|96450.8|96525.8|96467.9|96511.6|96448|52
1646164300000|2022-03-01 19:51:40|96521.7|96463.3|96515.8|96465.8|96527.9|96467.1|96513.3|96452|40
1646164310000|2022-03-01 19:51:50|96515.1|96465.1|96525.8|96449.2|96527.1|96467.4|96512.8|96441.7|41
1646164320000|2022-03-01 19:52:00|96524.7|96450|96526.2|96442.3|96527.9|96465.5|96511.9|96442.3|41
1646164330000|2022-03-01 19:52:10|96523.1|96446.1|96517.8|96467.8|96530.3|96467.8|96510.1|96446.1|59
1646164340000|2022-03-01 19:52:20|96517.5|96467.5|96517.7|96467.7|96533.1|96468.7|96514.7|96452.3|53
1646164350000|2022-03-01 19:52:30|96517.9|96467.9|96524.4|96474.4|96525.2|96475.2|96517.9|96467.9|60
1646164360000|2022-03-01 19:52:40|96524.2|96474.2|96525.6|96475.6|96526|96476|96523.2|96473.2|47
1646164370000|2022-03-01 19:52:50|96525.5|96475.5|96530.4|96480.4|96539.6|96482.6|96524.9|96467.9|48
1646164380000|2022-03-01 19:53:00|96530.2|96480.2|96532.3|96482.3|96545.8|96486.6|96529.1|96468|56
1646164390000|2022-03-01 19:53:10|96532.6|96482.6|96530.3|96480.3|96532.7|96482.7|96526.5|96476.5|60
1646164400000|2022-03-01 19:53:20|96530.4|96480.4|96530.2|96480.2|96530.6|96480.6|96526.2|96476.2|54
1646164410000|2022-03-01 19:53:30|96530.3|96480.3|96536.5|96465|96539.3|96482|96525.2|96463.1|40
1646164420000|2022-03-01 19:53:40|96525.6|96475.6|96525.7|96475.7|96526.8|96476.8|96521.8|96471.8|40
1646164430000|2022-03-01 19:53:50|96523.4|96473.4|96526|96476|96526|96476|96522|96472|39
1646164440000|2022-03-01 19:54:00|96525.6|96475.6|96534.9|96484.9|96544.9|96488|96525.6|96469.4|59
1646164450000|2022-03-01 19:54:10|96535.2|96485.2|96534|96484|96535.3|96485.3|96532.8|96482.8|44
1646164460000|2022-03-01 19:54:20|96533.9|96483.9|96527.5|96477.5|96534.2|96484.2|96527.5|96477.5|31
1646164470000|2022-03-01 19:54:30|96525.9|96475.9|96536.2|96486.2|96543.9|96486.2|96522.6|96462|62
1646164480000|2022-03-01 19:54:40|96536|96486|96532.1|96482.1|96536.3|96486.3|96530.4|96480.4|34
1646164490000|2022-03-01 19:54:50|96532|96482|96530.6|96480.6|96536.2|96486.2|96530.6|96480.6|41
1646164500000|2022-03-01 19:55:00|96530|96480|96528.2|96478.2|96540.8|96489.6|96528.2|96468.1|61
1646164510000|2022-03-01 19:55:10|96541.2|96467.1|96525.5|96475.5|96541.2|96479.6|96523.7|96463|57
1646164520000|2022-03-01 19:55:20|96525.8|96475.8|96523.1|96473.1|96539.9|96477.9|96522.1|96454.5|45
1646164530000|2022-03-01 19:55:30|96522.8|96472.8|96523.1|96473.1|96532.9|96474.5|96522.7|96462.7|24
1646164540000|2022-03-01 19:55:40|96523.5|96473.5|96520.7|96470.7|96532.3|96474.3|96517.6|96458.7|46
1646164550000|2022-03-01 19:55:50|96521.2|96471.2|96520.3|96470.3|96529.1|96471.6|96514.6|96453|54
1646164560000|2022-03-01 19:56:00|96520.8|96470.8|96511.7|96461.7|96534.3|96472.3|96511.7|96450.1|60
1646164570000|2022-03-01 19:56:10|96511|96461|96498|96448|96512.2|96462.2|96497.8|96447.8|58
1646164580000|2022-03-01 19:56:20|96497.8|96447.8|96505.7|96455.7|96517.8|96456.2|96497.7|96442.1|54
1646164590000|2022-03-01 19:56:30|96506.2|96456.2|96507.6|96457.6|96516.3|96460.4|96504.3|96445|49
1646164600000|2022-03-01 19:56:40|96508.7|96458.7|96524.7|96445.9|96527|96464.3|96508.7|96445.9|38
1646164610000|2022-03-01 19:56:50|96510.6|96460.6|96498.5|96448.5|96526.7|96461|96498.2|96439.5|61
1646164620000|2022-03-01 19:57:00|96498.6|96448.6|96499.3|96449.3|96500.2|96450.2|96498.1|96448.1|43
1646164630000|2022-03-01 19:57:10|96499|96449|96504.2|96427.9|96511.1|96449|96491.1|96427.9|39
1646164640000|2022-03-01 19:57:20|96491.4|96441.4|96493.2|96443.2|96505|96443.6|96491.1|96426.9|39
1646164650000|2022-03-01 19:57:30|96493|96443|96487.8|96437.8|96493|96443|96486.9|96436.9|36
1646164660000|2022-03-01 19:57:40|96488.2|96438.2|96482.7|96432.7|96488.2|96438.2|96480.8|96430.8|40
1646164670000|2022-03-01 19:57:50|96482.6|96432.6|96482.5|96432.5|96483.1|96433.1|96481.8|96431.8|33
1646164680000|2022-03-01 19:58:00|96482.9|96432.9|96482.2|96432.2|96483.4|96433.4|96482|96432|30
1646164690000|2022-03-01 19:58:10|96482.3|96432.3|96479.5|96429.5|96482.3|96432.3|96478.8|96428.8|23
1646164700000|2022-03-01 19:58:20|96480.2|96430.2|96502|96425.2|96502|96439.2|96479.7|96420.6|38
1646164710000|2022-03-01 19:58:30|96488.4|96438.4|96496.9|96446.9|96508.4|96449.3|96488.4|96437|54
1646164720000|2022-03-01 19:58:40|96496.6|96446.6|96505.9|96455.9|96509.3|96459.3|96495.6|96445.6|60
1646164730000|2022-03-01 19:58:50|96506.2|96456.2|96497.9|96447.9|96508.5|96458.5|96496.4|96446.4|61
1646164740000|2022-03-01 19:59:00|96496.2|96446.2|96479.9|96429.9|96496.2|96446.2|96475.5|96425.5|63
1646164750000|2022-03-01 19:59:10|96480.1|96430.1|96459.8|96409.8|96480.3|96430.3|96457.9|96398.9|55
1646164760000|2022-03-01 19:59:20|96459.7|96409.7|96459.8|96409.8|96461.3|96411.3|96458.1|96408.1|33
1646164770000|2022-03-01 19:59:30|96459.5|96409.5|96470.7|96420.7|96491.8|96424.8|96459.5|96396.6|68
1646164780000|2022-03-01 19:59:40|96482.5|96411.9|96481.8|96431.8|96495.7|96434.6|96470.8|96410.5|69
1646164790000|2022-03-01 19:59:50|96482.4|96432.4|96486.3|96436.3|96502.7|96438.5|96475.4|96425.2|69
1646164800000|2022-03-01 20:00:00|96485.9|96435.9|96476.6|96426.6|96497.7|96438.1|96473.5|96423.5|66
1646164810000|2022-03-01 20:00:10|96472.1|96422.1|96467|96396.8|96473.5|96423.5|96452.9|96396.8|69
1646164820000|2022-03-01 20:00:20|96456.5|96406.5|96466.5|96416.5|96479.5|96419|96455.9|96397.6|61
1646164830000|2022-03-01 20:00:30|96467|96417|96470.8|96420.8|96472.1|96422.1|96464.8|96414.8|48
1646164840000|2022-03-01 20:00:40|96471.1|96421.1|96473.1|96423.1|96482|96423.5|96468.9|96411.6|50
1646164850000|2022-03-01 20:00:50|96473|96423|96466.8|96416.8|96473.4|96423.4|96465.3|96415.3|59
1646164860000|2022-03-01 20:01:00|96467.3|96417.3|96442.5|96392.5|96467.3|96417.3|96440.6|96374.1|62
1646164870000|2022-03-01 20:01:10|96452.9|96381.4|96433.5|96383.5|96454|96393|96430|96371.6|65
1646164880000|2022-03-01 20:01:20|96433.2|96383.2|96411.6|96361.6|96433.2|96383.2|96403.7|96343.1|70
1646164890000|2022-03-01 20:01:30|96411.5|96361.5|96448.5|96398.5|96448.5|96398.5|96411.3|96360.4|69
1646164900000|2022-03-01 20:01:40|96448.6|96398.6|96457.5|96407.5|96462.3|96410.2|96448.6|96388.2|63
1646164910000|2022-03-01 20:01:50|96457.3|96407.3|96452.9|96402.9|96460.4|96410.4|96451|96401|48
1646164920000|2022-03-01 20:02:00|96452.8|96402.8|96439.9|96389.9|96461.3|96403.4|96439.3|96384.7|49
1646164930000|2022-03-01 20:02:10|96440.6|96390.6|96455.7|96384.8|96456.5|96395.9|96436.5|96384.8|55
1646164940000|2022-03-01 20:02:20|96456|96384.2|96441.6|96391.6|96456.5|96394.6|96440.4|96384|40
1646164950000|2022-03-01 20:02:30|96441.8|96391.8|96435|96385|96451|96391.8|96432.6|96375.5|69
1646164960000|2022-03-01 20:02:40|96435.3|96385.3|96430.1|96380.1|96445.2|96385.5|96430.1|96369.9|46
1646164970000|2022-03-01 20:02:50|96430.5|96380.5|96431|96381|96446.4|96382.1|96430.5|96369.8|41
1646164980000|2022-03-01 20:03:00|96431.5|96381.5|96443.6|96364.4|96444.7|96382.2|96424.8|96360.9|53
1646164990000|2022-03-01 20:03:10|96442.4|96365.2|96445.1|96366.6|96446.9|96368.9|96441.2|96361.2|34
1646165000000|2022-03-01 20:03:20|96444.7|96366.4|96443.5|96366|96447.4|96368|96440.4|96365.6|22
1646165010000|2022-03-01 20:03:30|96443.8|96366.3|96440.2|96365.6|96446.6|96367.2|96440.2|96364.8|39
1646165020000|2022-03-01 20:03:40|96443.4|96363.8|96443.2|96363.8|96445.9|96377.3|96426.9|96363.8|33
1646165030000|2022-03-01 20:03:50|96437.6|96367.1|96449.7|96365.7|96449.7|96382.1|96426.2|96364.5|42
1646165040000|2022-03-01 20:04:00|96448.5|96366.7|96446.1|96372.1|96451|96387.5|96432.8|96366.3|65
1646165050000|2022-03-01 20:04:10|96446.8|96372.3|96441.9|96368.2|96449.3|96383.2|96428.2|96366.1|54
1646165060000|2022-03-01 20:04:20|96444.8|96365.4|96437|96359.7|96444.8|96380.4|96421.8|96353.8|53
1646165070000|2022-03-01 20:04:30|96435.5|96361.3|96431.9|96359.6|96441.8|96370.5|96420|96354.2|48
1646165080000|2022-03-01 20:04:40|96432.7|96360|96437.3|96365.7|96443|96376.5|96421.3|96359|45
1646165090000|2022-03-01 20:04:50|96438.1|96364.3|96404|96354|96443.5|96377.1|96404|96345.6|55
1646165100000|2022-03-01 20:05:00|96404.3|96354.3|96371.8|96321.8|96408|96355.1|96362.1|96304.9|79
1646165110000|2022-03-01 20:05:10|96370.9|96320.9|96354.8|96277.4|96385.8|96323.4|96338.1|96272.8|76
1646165120000|2022-03-01 20:05:20|96355.3|96274.8|96354.3|96280.9|96356.6|96283.4|96348.4|96266.7|57
1646165130000|2022-03-01 20:05:30|96353.9|96280.1|96335|96251|96363.5|96280.1|96324.9|96243.9|74
1646165140000|2022-03-01 20:05:40|96332.5|96252.5|96333.1|96244.2|96336.3|96252.5|96325.7|96241.5|56
1646165150000|2022-03-01 20:05:50|96332.7|96246.7|96344.2|96251.4|96351.7|96261.9|96328.7|96245.4|50
1646165160000|2022-03-01 20:06:00|96338.7|96256.5|96338.7|96244.5|96353.4|96258.1|96334.7|96242.2|61
1646165170000|2022-03-01 20:06:10|96340.3|96243.3|96323|96238.4|96343.1|96270.2|96320.2|96232.1|67
1646165180000|2022-03-01 20:06:20|96331.4|96231.1|96316.5|96213.4|96344.7|96245|96310.4|96211.5|66
1646165190000|2022-03-01 20:06:30|96320.7|96210|96316|96206.1|96320.7|96219.2|96269.2|96190.1|74
1646165200000|2022-03-01 20:06:40|96311.6|96206.6|96317.2|96219.8|96320.1|96226.3|96302.2|96205.8|67
1646165210000|2022-03-01 20:06:50|96313.2|96221.6|96331.3|96229.4|96342.4|96246.7|96311.6|96219.1|66
1646165220000|2022-03-01 20:07:00|96328.3|96232.9|96323.4|96231.8|96335.6|96252.2|96316.9|96223.9|64
1646165230000|2022-03-01 20:07:10|96321.7|96233.3|96318.5|96223.9|96324.2|96233.3|96311.9|96223.9|44
1646165240000|2022-03-01 20:07:20|96317|96225|96322.6|96227.4|96322.6|96238|96307.1|96221.1|53
1646165250000|2022-03-01 20:07:30|96321.7|96233.9|96329.6|96240.2|96337.5|96250.6|96316.6|96230.6|66
1646165260000|2022-03-01 20:07:40|96327.9|96241.2|96329.1|96238.8|96334.3|96247.2|96319.2|96225.8|65
1646165270000|2022-03-01 20:07:50|96330.6|96237.1|96327.8|96240.6|96330.6|96245.8|96321.9|96231.2|55
1646165280000|2022-03-01 20:08:00|96329.8|96237.1|96331.5|96237.2|96335.7|96244.4|96318.7|96229|54
1646165290000|2022-03-01 20:08:10|96323.7|96249.8|96332.1|96244.9|96341.9|96249.8|96323.7|96231.4|51
1646165300000|2022-03-01 20:08:20|96332.7|96244.5|96329.1|96246.1|96335.1|96247.1|96325.2|96228.4|53
1646165310000|2022-03-01 20:08:30|96328.1|96247.3|96330.3|96229.9|96338.5|96247.3|96322.6|96225.7|47
1646165320000|2022-03-01 20:08:40|96327.8|96232.8|96337.6|96253.9|96339|96258.8|96326.9|96231.7|48
1646165330000|2022-03-01 20:08:50|96337.1|96252.6|96350.2|96260.8|96356.5|96266.5|96329.4|96242.2|62
1646165340000|2022-03-01 20:09:00|96345.7|96267.2|96352.8|96272.2|96355.1|96273.8|96345.7|96258.7|48
1646165350000|2022-03-01 20:09:10|96347.6|96271|96342.3|96261.3|96351|96276.5|96326.5|96255.1|57
1646165360000|2022-03-01 20:09:20|96339.8|96263.2|96339.3|96261.3|96349.9|96273.7|96323|96251.5|58
1646165370000|2022-03-01 20:09:30|96341.3|96262.5|96342.7|96252.2|96344.1|96271.8|96321.8|96252.2|49
1646165380000|2022-03-01 20:09:40|96342.4|96252.6|96332.6|96282.6|96342.4|96282.6|96322.4|96252.6|56
1646165390000|2022-03-01 20:09:50|96334|96284|96339.3|96266.7|96348.6|96285.1|96328.1|96262.3|69
1646165400000|2022-03-01 20:10:00|96340.9|96269.6|96341.3|96269.1|96343.5|96283.2|96324.5|96258.8|65
1646165410000|2022-03-01 20:10:10|96343.4|96267.3|96334.7|96284.7|96353.1|96284.8|96327.1|96263.1|61
1646165420000|2022-03-01 20:10:20|96345.7|96273.6|96368.6|96287.7|96379.2|96299.1|96334.9|96273.2|73
1646165430000|2022-03-01 20:10:30|96369.3|96287.4|96359.9|96273.2|96370.9|96287.6|96352.8|96266.4|72
1646165440000|2022-03-01 20:10:40|96360.2|96272|96370.7|96288.2|96376.2|96288.2|96354.9|96267.8|67
1646165450000|2022-03-01 20:10:50|96373.5|96285.5|96383.2|96290|96390.5|96298.2|96366.3|96273.3|72
1646165460000|2022-03-01 20:11:00|96382.6|96289.5|96387.2|96308.6|96396.7|96312.5|96373|96286.2|76
1646165470000|2022-03-01 20:11:10|96390.1|96308.9|96385.2|96314.2|96395.8|96324.5|96372.9|96301.5|58
1646165480000|2022-03-01 20:11:20|96374.7|96314.3|96377.6|96306.7|96387.9|96324.7|96364|96290.1|61
1646165490000|2022-03-01 20:11:30|96378.2|96305.8|96379.7|96303.3|96385.7|96317.5|96362.4|96298.8|61
1646165500000|2022-03-01 20:11:40|96379.4|96302.6|96369.5|96291.5|96383.3|96314.5|96355|96290.7|60
1646165510000|2022-03-01 20:11:50|96367.9|96292.7|96358.5|96308.5|96374.4|96317.7|96355.4|96290.4|70
1646165520000|2022-03-01 20:12:00|96371.3|96297|96390|96314.9|96390|96327.1|96360.2|96296.2|75
1646165530000|2022-03-01 20:12:10|96394.6|96313.7|96390.9|96311.1|96399.2|96318.8|96388.4|96305.9|68
1646165540000|2022-03-01 20:12:20|96391.7|96313.2|96391|96310.3|96395.7|96314.7|96386.8|96302.7|61
1646165550000|2022-03-01 20:12:30|96390.9|96310.2|96394.1|96317|96404.4|96319.9|96388.2|96306.2|64
1646165560000|2022-03-01 20:12:40|96393.2|96316.2|96384.9|96309.6|96396.3|96325.8|96370.1|96305|67
1646165570000|2022-03-01 20:12:50|96383.8|96311.6|96370.5|96320.5|96389.6|96329.9|96367.2|96308.1|65
1646165580000|2022-03-01 20:13:00|96380.3|96310.2|96373|96323|96384.9|96324.5|96369.1|96309.5|61
1646165590000|2022-03-01 20:13:10|96372.9|96322.9|96373.4|96323.4|96374.7|96324.7|96372.6|96322.6|36
1646165600000|2022-03-01 20:13:20|96373.2|96323.2|96386.2|96336.2|96389.5|96336.2|96373.2|96317.9|47
1646165610000|2022-03-01 20:13:30|96386.8|96336.8|96381|96331|96387.2|96337.2|96381|96331|39
1646165620000|2022-03-01 20:13:40|96381.2|96331.2|96382.1|96332.1|96382.8|96332.8|96381.1|96331.1|24
1646165630000|2022-03-01 20:13:50|96381.5|96331.5|96378.4|96328.4|96382.1|96332.1|96377.8|96327.8|51
1646165640000|2022-03-01 20:14:00|96378|96328|96378.5|96307.1|96379.2|96329.2|96368.5|96307.1|42
1646165650000|2022-03-01 20:14:10|96368.2|96318.2|96362.9|96312.9|96370|96320|96362.6|96312.6|50
1646165660000|2022-03-01 20:14:20|96362.8|96312.8|96373.4|96323.4|96374.4|96324.4|96362.4|96312.4|58
1646165670000|2022-03-01 20:14:30|96373.3|96323.3|96381.3|96331.3|96382.4|96332.4|96372.3|96322.3|41
1646165680000|2022-03-01 20:14:40|96381.2|96331.2|96386.2|96336.2|96386.2|96336.2|96379.4|96329.4|32
1646165690000|2022-03-01 20:14:50|96385.4|96335.4|96383.8|96333.8|96387.3|96337.3|96383.8|96333.8|36
1646165700000|2022-03-01 20:15:00|96383.7|96333.7|96386.8|96336.8|96386.8|96336.8|96378.5|96328.5|47
1646165710000|2022-03-01 20:15:10|96387.1|96337.1|96380.6|96330.6|96387.1|96337.1|96380.6|96330.6|46
1646165720000|2022-03-01 20:15:20|96380.8|96330.8|96388|96338|96406.1|96340.5|96372.4|96322.4|68
1646165730000|2022-03-01 20:15:30|96400.3|96328.4|96403.9|96331.2|96407.2|96346.1|96386.1|96325|65
1646165740000|2022-03-01 20:15:40|96404|96331.1|96416|96343.1|96416|96355.8|96391.5|96331.1|59
1646165750000|2022-03-01 20:15:50|96415.8|96343|96423.2|96349.6|96431.2|96356.5|96403.5|96341.3|52
1646165760000|2022-03-01 20:16:00|96422.2|96349.5|96430|96355.9|96434.4|96370.2|96411.8|96344.5|75
1646165770000|2022-03-01 20:16:10|96430.1|96359|96434.6|96360.7|96437.6|96376.8|96421|96351.6|68
1646165780000|2022-03-01 20:16:20|96434.3|96358.6|96430.4|96357.1|96435|96372.6|96422.6|96353|68
1646165790000|2022-03-01 20:16:30|96429.8|96357.7|96434.1|96357.1|96434.1|96371.6|96419.2|96356.1|61
1646165800000|2022-03-01 20:16:40|96434.6|96361.1|96427|96377|96437.8|96377.6|96419.1|96355.3|65
1646165810000|2022-03-01 20:16:50|96426.3|96376.3|96445.2|96364.2|96446.6|96386.5|96425.6|96361.9|65
1646165820000|2022-03-01 20:17:00|96445.3|96364.4|96445|96366.6|96448.5|96386.4|96430.6|96364.4|69
1646165830000|2022-03-01 20:17:10|96445.8|96365.7|96444.4|96374.2|96447.1|96386.4|96431|96364.6|65
1646165840000|2022-03-01 20:17:20|96446.3|96371.1|96453.1|96379.1|96455.3|96391.3|96435.4|96371.1|59
1646165850000|2022-03-01 20:17:30|96440.2|96390.2|96444.8|96394.8|96449.8|96395.5|96438.4|96379.1|48
1646165860000|2022-03-01 20:17:40|96441.2|96391.2|96458|96371.9|96458.2|96391.2|96432.2|96360.4|54
1646165870000|2022-03-01 20:17:50|96458.3|96372|96458.9|96380.1|96467.1|96382.5|96454.5|96372|60
1646165880000|2022-03-01 20:18:00|96460|96379.9|96456.6|96380.6|96463.9|96385.6|96455.3|96379.1|45
1646165890000|2022-03-01 20:18:10|96456.7|96380.1|96457.7|96382.3|96460.4|96384|96455.7|96379.9|42
1646165900000|2022-03-01 20:18:20|96457.8|96382.4|96457|96376|96465.9|96398|96441.9|96371.6|46
1646165910000|2022-03-01 20:18:30|96457.8|96375.2|96452.4|96377.9|96460.2|96396.4|96439|96375.2|57
1646165920000|2022-03-01 20:18:40|96441.4|96391.4|96449.3|96399.3|96463.1|96401.8|96441.4|96382.6|64
1646165930000|2022-03-01 20:18:50|96449.9|96399.9|96479.8|96429.8|96494|96433.5|96448.8|96395.1|71
1646165940000|2022-03-01 20:19:00|96478.2|96428.2|96483.8|96433.8|96495.2|96434.9|96475.4|96418.7|71
1646165950000|2022-03-01 20:19:10|96483.6|96433.6|96493.4|96443.4|96502.6|96443.4|96483.6|96423.6|59
1646165960000|2022-03-01 20:19:20|96492.7|96442.7|96490|96440|96506.2|96446.2|96489.1|96430.1|60
1646165970000|2022-03-01 20:19:30|96490.2|96440.2|96504.6|96429.2|96505.5|96442|96487.9|96427.8|50
1646165980000|2022-03-01 20:19:40|96504.8|96429.4|96487.2|96437.2|96504.8|96444.6|96487.2|96425.1|54
1646165990000|2022-03-01 20:19:50|96486.9|96436.9|96487.8|96437.8|96495.2|96439.7|96481.9|96423.3|55
1646166000000|2022-03-01 20:20:00|96486.7|96436.7|96491.3|96441.3|96500|96441.7|96485.6|96429.3|56
1646166010000|2022-03-01 20:20:10|96492|96442|96486|96436|96500.9|96442.4|96485|96424.8|66
1646166020000|2022-03-01 20:20:20|96486.3|96436.3|96489.7|96439.7|96500.3|96439.7|96486.3|96426.1|35
1646166030000|2022-03-01 20:20:30|96489.8|96439.8|96492.3|96442.3|96501.1|96442.3|96488.7|96423.4|47
1646166040000|2022-03-01 20:20:40|96492.8|96442.8|96505.4|96455.4|96520.5|96458.7|96492.7|96439.1|58
1646166050000|2022-03-01 20:20:50|96505.8|96455.8|96505.4|96455.4|96516.8|96456.7|96504.5|96443.6|58
1646166060000|2022-03-01 20:21:00|96505.3|96455.3|96502.2|96452.2|96519.8|96456.3|96502.2|96439.9|45
1646166070000|2022-03-01 20:21:10|96502|96452|96511.8|96461.8|96511.8|96461.8|96498.8|96438.8|52
1646166080000|2022-03-01 20:21:20|96519|96469|96555.3|96478.2|96557|96491.2|96519|96469|58
1646166090000|2022-03-01 20:21:30|96554.5|96478.7|96550.7|96480.1|96554.7|96492.3|96536.6|96474.6|46
1646166100000|2022-03-01 20:21:40|96553.9|96478.9|96553.3|96480.8|96555.2|96492.6|96539.7|96478.9|48
1646166110000|2022-03-01 20:21:50|96554.1|96479.9|96554.8|96504.8|96555.5|96505.5|96540.5|96479|28
1646166120000|2022-03-01 20:22:00|96555|96505|96567.6|96517.6|96577.1|96518.5|96552.9|96502.9|67
1646166130000|2022-03-01 20:22:10|96568.2|96518.2|96581.6|96531.6|96597.7|96533.3|96568.2|96506.7|62
1646166140000|2022-03-01 20:22:20|96581.7|96531.7|96575.6|96525.6|96585.7|96532.3|96574.5|96514.9|57
1646166150000|2022-03-01 20:22:30|96576.2|96526.2|96573.6|96523.6|96577.9|96527.9|96572.5|96522.5|57
1646166160000|2022-03-01 20:22:40|96574.3|96524.3|96573|96523|96574.3|96524.3|96569.4|96519.4|58
1646166170000|2022-03-01 20:22:50|96572.6|96522.6|96566.3|96516.3|96572.6|96522.6|96566.3|96516.3|45
1646166180000|2022-03-01 20:23:00|96567|96517|96553.3|96503.3|96567|96517|96552.9|96502.9|60
1646166190000|2022-03-01 20:23:10|96553|96503|96553.4|96503.4|96555.6|96505.6|96551.4|96501.4|45
1646166200000|2022-03-01 20:23:20|96554.3|96504.3|96554.1|96504.1|96555.2|96505.2|96553.5|96503.5|39
1646166210000|2022-03-01 20:23:30|96554|96504|96549.7|96499.7|96556.3|96506.3|96540.7|96490.7|59
1646166220000|2022-03-01 20:23:40|96549|96499|96492.3|96442.3|96549|96499|96487.1|96414.7|72
1646166230000|2022-03-01 20:23:50|96491.3|96441.3|96504.5|96432.1|96504.5|96445.3|96491.3|96429.8|53
1646166240000|2022-03-01 20:24:00|96504.1|96433.2|96472.7|96422.7|96504.1|96448.3|96472.7|96422.7|57
1646166250000|2022-03-01 20:24:10|96472.3|96422.3|96495.7|96420|96498|96433.6|96471.9|96397.7|61
1646166260000|2022-03-01 20:24:20|96494.5|96420.7|96488.7|96438.7|96502.7|96438.8|96483.6|96419.9|50
1646166270000|2022-03-01 20:24:30|96488.8|96438.8|96483.9|96433.9|96494.1|96438.9|96483.5|96423.5|48
1646166280000|2022-03-01 20:24:40|96484|96434|96494.9|96421.1|96499.8|96434.2|96482.6|96418.1|43
1646166290000|2022-03-01 20:24:50|96483.1|96433.1|96480|96430|96483.5|96433.5|96479.6|96429.6|28
1646166300000|2022-03-01 20:25:00|96479.9|96429.9|96482.8|96432.8|96504.7|96440.7|96479.9|96414.2|50
1646166310000|2022-03-01 20:25:10|96496.2|96419.1|96479.2|96429.2|96496.7|96432.7|96479|96418.6|26
1646166320000|2022-03-01 20:25:20|96478.6|96428.6|96480.2|96430.2|96491|96430.2|96477.2|96415.8|35
1646166330000|2022-03-01 20:25:30|96480.1|96430.1|96480.3|96430.3|96480.5|96430.5|96479.6|96429.6|13
1646166340000|2022-03-01 20:25:40|96482|96432|96484.4|96434.4|96498.3|96434.4|96482|96418.7|44
1646166350000|2022-03-01 20:25:50|96484.5|96434.5|96485.4|96435.4|96487.5|96437.5|96484.5|96434.5|31
1646166360000|2022-03-01 20:26:00|96485.8|96435.8|96514.9|96436.9|96514.9|96460.5|96485.6|96435.6|60
1646166370000|2022-03-01 20:26:10|96514.2|96436.1|96504.4|96454.4|96518.4|96454.5|96502.1|96433.9|37
1646166380000|2022-03-01 20:26:20|96504.3|96454.3|96497.1|96447.1|96510.7|96454.3|96497.1|96439.7|37
1646166390000|2022-03-01 20:26:30|96497|96447|96499.2|96449.2|96499.2|96449.2|96496.2|96446.2|36
1646166400000|2022-03-01 20:26:40|96498.9|96448.9|96510.6|96460.6|96516.9|96460.7|96498.6|96442.5|41
1646166410000|2022-03-01 20:26:50|96511.5|96461.5|96524.6|96453.1|96526.1|96464.9|96511.5|96451.5|25
1646166420000|2022-03-01 20:27:00|96514|96464|96514.2|96464.2|96515.8|96465.8|96513.7|96463.7|17
1646166430000|2022-03-01 20:27:10|96513.8|96463.8|96520.1|96470.1|96527.6|96470.1|96513.8|96456.9|30
1646166440000|2022-03-01 20:27:20|96519.9|96469.9|96520.2|96470.2|96521.8|96471.8|96519.4|96469.4|31
1646166450000|2022-03-01 20:27:30|96520|96470|96521.8|96471.8|96524.6|96474.6|96517.2|96467.2|57
1646166460000|2022-03-01 20:27:40|96522|96472|96523.8|96473.8|96535.9|96474|96522|96459.8|47
1646166470000|2022-03-01 20:27:50|96524.6|96474.6|96537|96487|96550.6|96488.8|96524.5|96459.6|65
1646166480000|2022-03-01 20:28:00|96546.8|96475|96529.8|96479.8|96546.8|96488.3|96529.8|96475|42
1646166490000|2022-03-01 20:28:10|96530|96480|96535.7|96485.7|96545.4|96485.7|96529.5|96472.8|39
1646166500000|2022-03-01 20:28:20|96534.9|96484.9|96526.5|96476.5|96539.8|96484.9|96525.8|96466.8|35
1646166510000|2022-03-01 20:28:30|96526.2|96476.2|96526.7|96476.7|96526.8|96476.8|96526.1|96476.1|17
1646166520000|2022-03-01 20:28:40|96526.5|96476.5|96525.5|96475.5|96528|96478|96525.3|96475.3|25
1646166530000|2022-03-01 20:28:50|96525.9|96475.9|96527.4|96477.4|96540.4|96478.4|96525.8|96465.3|47
1646166540000|2022-03-01 20:29:00|96527.3|96477.3|96534.1|96484.1|96548.1|96486.4|96526.8|96466.7|57
1646166550000|2022-03-01 20:29:10|96533.6|96483.6|96544|96469.6|96544.5|96483.6|96532.2|96468.4|28
1646166560000|2022-03-01 20:29:20|96544.2|96469.8|96546|96472.5|96546.9|96485.3|96530.9|96469.5|34
1646166570000|2022-03-01 20:29:30|96546.2|96472.7|96550.2|96477.1|96550.2|96487.9|96534.5|96471.5|28
1646166580000|2022-03-01 20:29:40|96550.4|96476.3|96535.5|96485.5|96550.5|96487.4|96535.1|96473.7|35
1646166590000|2022-03-01 20:29:50|96535.6|96485.6|96541.9|96491.9|96557.2|96491.9|96535.6|96474.2|66
1646166600000|2022-03-01 20:30:00|96552|96480.7|96588|96487.8|96588|96494.8|96552|96473.6|68
1646166610000|2022-03-01 20:30:10|96586.3|96488.8|96600.3|96493.5|96615.6|96505.1|96585.7|96487.3|61
1646166620000|2022-03-01 20:30:20|96600.4|96492.9|96599.7|96497.2|96602.9|96511.5|96588.7|96486|63
1646166630000|2022-03-01 20:30:30|96599.6|96498|96598|96490|96604.7|96502.1|96595.1|96486.4|68
1646166640000|2022-03-01 20:30:40|96598.8|96489.9|96607|96493.4|96613.5|96508.4|96597.2|96484.1|53
1646166650000|2022-03-01 20:30:50|96605.3|96493.5|96601.9|96499.3|96607.3|96499.7|96601.5|96489.2|37
1646166660000|2022-03-01 20:31:00|96602|96496.3|96600.2|96493.8|96603.4|96498.9|96595.2|96481.5|46
1646166670000|2022-03-01 20:31:10|96600.7|96491.1|96600.6|96492.2|96601.6|96495.1|96596.1|96487.9|33
1646166680000|2022-03-01 20:31:20|96597.6|96492.5|96598.1|96495.8|96599.6|96497.4|96596.3|96492.5|30
1646166690000|2022-03-01 20:31:30|96598.2|96495.9|96605.2|96489.2|96607.6|96510.5|96595.8|96488.9|43
1646166700000|2022-03-01 20:31:40|96605.4|96489.4|96606.3|96490.3|96607.7|96493.7|96604.8|96489.4|30
1646166710000|2022-03-01 20:31:50|96606|96490|96610.3|96497.5|96610.3|96501.5|96606|96490|24
1646166720000|2022-03-01 20:32:00|96610.4|96497.3|96614.2|96502.9|96617.2|96511.6|96608|96497.3|45
1646166730000|2022-03-01 20:32:10|96610|96509.6|96600.5|96488.8|96623.2|96517.6|96594.9|96485.5|52
1646166740000|2022-03-01 20:32:20|96602|96486.6|96580.7|96469.8|96602|96493.3|96568.2|96452.2|76
1646166750000|2022-03-01 20:32:30|96580.9|96464.9|96580.5|96464.5|96580.9|96466.2|96573.8|96457.8|51
1646166760000|2022-03-01 20:32:40|96580.4|96464.4|96576.2|96460.2|96587|96472.5|96575.6|96459.6|52
1646166770000|2022-03-01 20:32:50|96575.6|96459.6|96560.9|96444.9|96577|96461|96555.1|96439.1|57
1646166780000|2022-03-01 20:33:00|96561.2|96445.2|96560.7|96444.7|96565.1|96449.1|96558.5|96442.5|47
1646166790000|2022-03-01 20:33:10|96560.8|96444.8|96553.3|96437.3|96565.9|96449.9|96553.3|96437.3|47
1646166800000|2022-03-01 20:33:20|96552|96436|96553.6|96437.6|96567.7|96451.7|96550.6|96434.6|48
1646166810000|2022-03-01 20:33:30|96553.4|96437.4|96557|96441|96561.4|96456.4|96551.8|96435.8|33
1646166820000|2022-03-01 20:33:40|96556.9|96440.9|96580.6|96468.2|96589.5|96485.8|96555.4|96439.4|66
1646166830000|2022-03-01 20:33:50|96575.7|96461.5|96584.8|96480.5|96589.7|96494.5|96573.6|96461.5|72
1646166840000|2022-03-01 20:34:00|96581.4|96481.2|96580.4|96467.5|96587.6|96497.1|96575.6|96467|72
1646166850000|2022-03-01 20:34:10|96581.2|96467.3|96575.1|96487.7|96593.7|96513.6|96563.6|96466.1|69
1646166860000|2022-03-01 20:34:20|96580.1|96481.4|96571.5|96493.7|96581.3|96495.5|96571.5|96478.1|42
1646166870000|2022-03-01 20:34:30|96570.7|96492.2|96590.8|96475.3|96600.9|96505.6|96570.7|96468.8|77
1646166880000|2022-03-01 20:34:40|96590|96475.2|96577.7|96479.4|96590|96497.2|96569.3|96462.3|77
1646166890000|2022-03-01 20:34:50|96579.7|96476.5|96576.2|96486.8|96584.1|96496.5|96568.8|96464|79
1646166900000|2022-03-01 20:35:00|96576.3|96486.5|96591.8|96478.3|96591.8|96498.5|96571.5|96466|70
1646166910000|2022-03-01 20:35:10|96591.3|96480|96584.3|96504.6|96592.2|96504.6|96579|96476.7|64
1646166920000|2022-03-01 20:35:20|96584.1|96503.8|96580.1|96488|96594.1|96512.2|96578.9|96479.1|67
1646166930000|2022-03-01 20:35:30|96581.4|96485|96586.5|96482.3|96597.9|96512.2|96576.5|96472.7|71
1646166940000|2022-03-01 20:35:40|96592.2|96476.2|96582.7|96487.3|96597.1|96499.4|96573.7|96466.1|74
1646166950000|2022-03-01 20:35:50|96587.8|96486.9|96590.7|96511.4|96593.5|96511.4|96579.2|96481.4|76
1646166960000|2022-03-01 20:36:00|96591.4|96505.7|96591|96493.8|96593.2|96509.1|96583.1|96486|70
1646166970000|2022-03-01 20:36:10|96588.9|96497.1|96605.9|96511.3|96608.1|96514.4|96585.6|96484.7|73
1646166980000|2022-03-01 20:36:20|96603.8|96513.7|96579.3|96483.8|96613.8|96517|96579.3|96479|79
1646166990000|2022-03-01 20:36:30|96580.2|96484.8|96581.8|96478.2|96584|96484.8|96573.4|96458.6|63
1646167000000|2022-03-01 20:36:40|96582.1|96497.1|96583.1|96467.1|96594.1|96501.3|96578.8|96465.6|73
1646167010000|2022-03-01 20:36:50|96582.4|96471.8|96580.8|96464.8|96587|96482.8|96574.2|96464.4|55
1646167020000|2022-03-01 20:37:00|96581.1|96465.1|96589.1|96473.1|96600|96500.5|96581.1|96465.1|68
1646167030000|2022-03-01 20:37:10|96587.5|96476.1|96589.3|96483.1|96595.1|96490.3|96586.6|96471.4|40
1646167040000|2022-03-01 20:37:20|96591.1|96481.1|96585.7|96469.7|96597.1|96482.9|96579.1|96468|53
1646167050000|2022-03-01 20:37:30|96585.9|96469.9|96592.2|96476.2|96592.2|96485.3|96583|96469.9|32
1646167060000|2022-03-01 20:37:40|96585.4|96477.4|96571.4|96455.4|96595.3|96486|96569.6|96453.6|55
1646167070000|2022-03-01 20:37:50|96570.7|96454.7|96567.3|96451.3|96580|96464.3|96561.6|96445.6|46
1646167080000|2022-03-01 20:38:00|96567.8|96451.8|96575.4|96459.4|96581.8|96465.8|96565.3|96449.3|47
1646167090000|2022-03-01 20:38:10|96576.3|96460.3|96562.4|96446.4|96576.8|96460.8|96561.4|96445.4|56
1646167100000|2022-03-01 20:38:20|96562.9|96446.9|96560.2|96444.2|96571.1|96455.1|96559|96443|53
1646167110000|2022-03-01 20:38:30|96560.4|96444.4|96562.7|96446.7|96565.7|96452.2|96560.4|96444.4|29
1646167120000|2022-03-01 20:38:40|96562.6|96446.6|96565.3|96449.3|96568.2|96455|96562.1|96446.5|42
1646167130000|2022-03-01 20:38:50|96564.7|96453.6|96564.1|96448.1|96565.4|96453.6|96559.7|96443.7|48
1646167140000|2022-03-01 20:39:00|96563.4|96451.6|96556.3|96440.3|96563.4|96456.2|96549.9|96435.6|58
1646167150000|2022-03-01 20:39:10|96556|96441.5|96561.3|96445.3|96564.7|96455.3|96553.8|96438.1|55
1646167160000|2022-03-01 20:39:20|96559.7|96443.7|96567.9|96454.8|96569.5|96459.5|96559.7|96443.7|58
1646167170000|2022-03-01 20:39:30|96568.1|96455|96569.2|96453.2|96569.5|96459|96566|96450.9|34
1646167180000|2022-03-01 20:39:40|96568.8|96452.8|96569.2|96455.2|96571.7|96462.7|96566.2|96452.8|38
1646167190000|2022-03-01 20:39:50|96569.4|96454.6|96569.9|96463.1|96571.6|96463.1|96566.5|96451.9|48
1646167200000|2022-03-01 20:40:00|96570.7|96469.2|96571.8|96455.8|96576.7|96472.5|96563.2|96454.4|60
1646167210000|2022-03-01 20:40:10|96571.4|96455.4|96576.1|96460.1|96576.3|96470.4|96568.7|96452.7|42
1646167220000|2022-03-01 20:40:20|96576.2|96460.2|96576.8|96460.8|96576.8|96468.6|96573.3|96457.3|42
1646167230000|2022-03-01 20:40:30|96576.3|96462.3|96575.7|96463|96578.5|96464|96575.4|96460.5|25
1646167240000|2022-03-01 20:40:40|96576.6|96464.1|96552.8|96436.8|96577.4|96466.3|96545.5|96436|53
1646167250000|2022-03-01 20:40:50|96552.2|96436.2|96555.2|96440.3|96556.2|96449.1|96550.5|96436.2|49
1646167260000|2022-03-01 20:41:00|96555|96440.1|96569.5|96461.2|96569.8|96463.9|96546.3|96438.7|49
1646167270000|2022-03-01 20:41:10|96569.4|96461.3|96560.6|96444.6|96575.1|96462.1|96557.2|96441.8|54
1646167280000|2022-03-01 20:41:20|96565.5|96451.8|96562.6|96446.6|96567.9|96463.1|96555.4|96442.2|47
1646167290000|2022-03-01 20:41:30|96561.7|96445.7|96565.4|96449.4|96567.9|96451.9|96561.7|96445.7|40
1646167300000|2022-03-01 20:41:40|96565.6|96449.6|96562.1|96446.1|96581.1|96466.2|96560.8|96444.8|53
1646167310000|2022-03-01 20:41:50|96562.7|96446.7|96562.5|96446.5|96565.9|96449.9|96561.5|96445.5|44
1646167320000|2022-03-01 20:42:00|96562|96446|96564.9|96448.9|96564.9|96448.9|96561.9|96445.9|29
1646167330000|2022-03-01 20:42:10|96564.4|96448.4|96560.5|96444.5|96564.4|96448.4|96557.8|96441.8|37
1646167340000|2022-03-01 20:42:20|96560.4|96444.4|96567.4|96451.4|96574.6|96465.5|96558.9|96444.4|54
1646167350000|2022-03-01 20:42:30|96566.4|96450.4|96573.6|96457.6|96576.2|96462.2|96566.1|96450.1|54
1646167360000|2022-03-01 20:42:40|96571.5|96455.5|96569.1|96453.1|96572.9|96456.9|96568.5|96452.5|36
1646167370000|2022-03-01 20:42:50|96568.8|96452.8|96568.5|96452.5|96571.9|96455.9|96567.4|96451.4|41
1646167380000|2022-03-01 20:43:00|96568.8|96452.8|96575.7|96459.7|96577|96467.2|96565|96452.8|48
1646167390000|2022-03-01 20:43:10|96575.1|96459.1|96581.8|96465.8|96583.5|96479.7|96571.3|96459.1|57
1646167400000|2022-03-01 20:43:20|96582.2|96466.2|96598.1|96482.1|96598.1|96482.1|96580.7|96464.7|56
1646167410000|2022-03-01 20:43:30|96598.6|96482.6|96592.3|96476.3|96603|96487|96581.4|96473.1|69
1646167420000|2022-03-01 20:43:40|96592.4|96476.4|96596.5|96480.5|96596.5|96482.6|96587.1|96471.2|52
1646167430000|2022-03-01 20:43:50|96595.8|96479.8|96594.2|96478.2|96596.3|96480.5|96592.1|96476.2|44
1646167440000|2022-03-01 20:44:00|96594.6|96478.6|96598.1|96482.1|96599|96483.7|96590|96474|53
1646167450000|2022-03-01 20:44:10|96598.3|96482.3|96594.7|96478.7|96606.4|96499|96583.4|96477.8|60
1646167460000|2022-03-01 20:44:20|96595.1|96479.1|96605.5|96489.5|96608|96492|96591.3|96475.3|60
1646167470000|2022-03-01 20:44:30|96606.5|96490.5|96564.6|96477.4|96608.4|96503.6|96547.3|96462|57
1646167480000|2022-03-01 20:44:40|96571.8|96468.7|96594.8|96478.8|96599.2|96489.8|96562.6|96461.3|62
1646167490000|2022-03-01 20:44:50|96593.6|96477.7|96605.6|96489.6|96619.2|96503.2|96570.9|96475.8|72
1646167500000|2022-03-01 20:45:00|96607|96491|96590.7|96497|96620.9|96506.1|96590.1|96487.1|57
1646167510000|2022-03-01 20:45:10|96602|96486|96580.1|96486.5|96602|96498.1|96570.9|96476.9|76
1646167520000|2022-03-01 20:45:20|96583.8|96482.5|96572.3|96491|96589.2|96499.2|96567.6|96473.2|80
1646167530000|2022-03-01 20:45:30|96576.7|96505.1|96565.1|96486.9|96582.9|96506.2|96556.2|96479.7|80
1646167540000|2022-03-01 20:45:40|96567.5|96484.3|96569.4|96473.4|96585.4|96503.9|96551.7|96467|78
1646167550000|2022-03-01 20:45:50|96564.3|96482.8|96572.8|96478.9|96573.1|96489.7|96562.7|96474.9|46
1646167560000|2022-03-01 20:46:00|96572.5|96478.2|96565.8|96481.8|96572.5|96502.1|96543.6|96462.8|53
1646167570000|2022-03-01 20:46:10|96570.1|96477.6|96562.9|96482|96570.2|96499.6|96549.6|96469.9|45
1646167580000|2022-03-01 20:46:20|96563.1|96482.3|96548.1|96498.1|96570.1|96499.8|96546.1|96476.4|53
1646167590000|2022-03-01 20:46:30|96563.3|96479.9|96562.4|96488.6|96565.9|96502.2|96548.9|96479.9|42
1646167600000|2022-03-01 20:46:40|96563|96486.9|96566.5|96485.1|96572.5|96501.4|96547.7|96473.3|48
1646167610000|2022-03-01 20:46:50|96566.1|96484.5|96572.1|96484.1|96572.1|96506.7|96549.6|96480.3|63
1646167620000|2022-03-01 20:47:00|96572.5|96484|96569.2|96488.5|96572.9|96490.8|96561.8|96483.3|46
1646167630000|2022-03-01 20:47:10|96569.3|96488.8|96559.1|96483.3|96570.8|96501|96546.6|96472.6|59
1646167640000|2022-03-01 20:47:20|96559.2|96483.4|96554.7|96483.1|96565.5|96498.7|96539.3|96466.1|47
1646167650000|2022-03-01 20:47:30|96555|96483.3|96583.9|96504.9|96585|96519.1|96544.7|96482.8|43
1646167660000|2022-03-01 20:47:40|96573.3|96523.3|96575.2|96484.6|96599.3|96523.3|96572.3|96472.6|60
1646167670000|2022-03-01 20:47:50|96577.8|96482.7|96568|96490.7|96577.8|96507.1|96552.5|96482.7|59
1646167680000|2022-03-01 20:48:00|96555|96505|96567.4|96492.7|96568.2|96505.4|96553.7|96491.1|40
1646167690000|2022-03-01 20:48:10|96567.3|96492.6|96550.4|96500.4|96568.1|96506.7|96547.3|96483.6|49
1646167700000|2022-03-01 20:48:20|96546.6|96496.6|96548.9|96498.9|96559.5|96500.9|96546.4|96485.8|47
1646167710000|2022-03-01 20:48:30|96546.1|96496.1|96544.4|96494.4|96551|96501|96543.7|96493.7|31
1646167720000|2022-03-01 20:48:40|96544.3|96494.3|96543.5|96493.5|96545.7|96495.7|96539.8|96489.8|26
1646167730000|2022-03-01 20:48:50|96543.7|96493.7|96557.1|96507.1|96567.4|96510.8|96538.2|96484.1|63
1646167740000|2022-03-01 20:49:00|96556.2|96506.2|96609.6|96510.9|96617.5|96530.7|96555.9|96493.1|63
1646167750000|2022-03-01 20:49:10|96605|96515.1|96611.1|96512.9|96617.2|96518.7|96602.6|96505.7|46
1646167760000|2022-03-01 20:49:20|96610|96513.2|96606|96522.2|96620|96540.1|96588.5|96503.6|55
1646167770000|2022-03-01 20:49:30|96603.5|96524.4|96611.6|96511.6|96627.7|96527.7|96591.6|96500.4|72
1646167780000|2022-03-01 20:49:40|96617.8|96514.3|96601.8|96514|96618|96524.7|96593.8|96512.3|63
1646167790000|2022-03-01 20:49:50|96603.1|96521.8|96624.5|96508.5|96630.9|96526|96599.8|96502.3|73
1646167800000|2022-03-01 20:50:00|96624.4|96508.4|96626.1|96513.3|96641.6|96525.6|96615.8|96505.3|71
1646167810000|2022-03-01 20:50:10|96617.4|96520.6|96620.7|96511.7|96632.7|96522.5|96600.2|96508.7|64
1646167820000|2022-03-01 20:50:20|96621.4|96509.9|96603.7|96506.9|96627.2|96516.8|96593.9|96504.5|51
1646167830000|2022-03-01 20:50:30|96597.9|96512|96606.1|96511.3|96606.2|96514.4|96594.7|96505.5|48
1646167840000|2022-03-01 20:50:40|96606.2|96511.2|96609.3|96515.8|96614.1|96515.8|96606.1|96506.2|42
1646167850000|2022-03-01 20:50:50|96603.3|96523.2|96617.8|96510.5|96626.3|96523.2|96600.3|96509.4|49
1646167860000|2022-03-01 20:51:00|96617.9|96510.6|96613.4|96511.5|96625.6|96515.4|96602.8|96508.1|45
1646167870000|2022-03-01 20:51:10|96613.5|96511.6|96597|96511.1|96628.3|96522.3|96597|96509.2|59
1646167880000|2022-03-01 20:51:20|96599.1|96510.8|96595.4|96507.2|96613|96524.4|96574.4|96503.7|59
1646167890000|2022-03-01 20:51:30|96595.5|96509.1|96592.4|96509.6|96601|96510.4|96589.4|96504.8|58
1646167900000|2022-03-01 20:51:40|96593.1|96509.5|96599.5|96507.6|96601.7|96514.1|96586.6|96501.8|62
1646167910000|2022-03-01 20:51:50|96599.7|96508|96598.5|96500.3|96605.9|96511.2|96588.3|96499.6|60
1646167920000|2022-03-01 20:52:00|96598.1|96503.5|96596.7|96497.7|96602.2|96509|96582.1|96496.6|64
1646167930000|2022-03-01 20:52:10|96597.2|96497.8|96607.4|96501.4|96612.5|96519.4|96569.1|96495.7|62
1646167940000|2022-03-01 20:52:20|96607.3|96501.3|96598.3|96505.7|96609|96527.3|96577.2|96500.9|59
1646167950000|2022-03-01 20:52:30|96598.4|96505.8|96588.5|96512.9|96602.3|96512.9|96588.5|96504.6|52
1646167960000|2022-03-01 20:52:40|96590.4|96513.5|96594.8|96523.9|96617.2|96523.9|96588.8|96505.9|74
1646167970000|2022-03-01 20:52:50|96598.1|96520.6|96609.3|96523.4|96609.7|96540.5|96589.1|96518.1|63
1646167980000|2022-03-01 20:53:00|96606.9|96523.2|96590.6|96516.1|96609.4|96540.8|96575.1|96488.9|69
1646167990000|2022-03-01 20:53:10|96590.1|96516.4|96583.1|96511.7|96592.9|96529|96568.9|96507.2|61
1646168000000|2022-03-01 20:53:20|96585.8|96511.1|96576.3|96501.1|96586.4|96524.3|96563.4|96500.9|58
1646168010000|2022-03-01 20:53:30|96563.6|96513.6|96595.5|96496.4|96598.3|96522.5|96556.1|96489.7|74
1646168020000|2022-03-01 20:53:40|96599.4|96495.5|96596.5|96506.9|96612.9|96508.7|96588.1|96495.5|64
1646168030000|2022-03-01 20:53:50|96590.8|96508.3|96596.1|96500.4|96600.3|96508.8|96587|96493.4|61
1646168040000|2022-03-01 20:54:00|96597.6|96497.3|96583.5|96493.7|96603.1|96501.5|96576.2|96489.5|74
1646168050000|2022-03-01 20:54:10|96589.3|96494.2|96597.9|96489.5|96597.9|96500|96578.1|96488.8|71
1646168060000|2022-03-01 20:54:20|96589.1|96489.3|96585.5|96495.2|96595.2|96496.8|96577.3|96488.8|64
1646168070000|2022-03-01 20:54:30|96582.1|96495|96578|96494.3|96594.2|96507.9|96557.9|96486.2|67
1646168080000|2022-03-01 20:54:40|96580.5|96493.8|96576.2|96491.6|96588.4|96495.2|96572.6|96489.3|57
1646168090000|2022-03-01 20:54:50|96576.5|96491.9|96569.1|96495.4|96579.3|96507.9|96556.3|96489.8|62
1646168100000|2022-03-01 20:55:00|96556.6|96506.6|96576.2|96493.1|96576.9|96508.7|96554.3|96491.1|62
1646168110000|2022-03-01 20:55:10|96567.9|96495.3|96575.6|96495.6|96581.3|96499|96567.9|96492|70
1646168120000|2022-03-01 20:55:20|96575.2|96495.5|96567.6|96494|96576.1|96507.6|96554.4|96494|58
1646168130000|2022-03-01 20:55:30|96570.4|96493.7|96585.5|96495.1|96597.8|96506.5|96555|96491.4|71
1646168140000|2022-03-01 20:55:40|96584.6|96493.9|96586.8|96494.3|96592.4|96498.6|96579.4|96492.8|68
1646168150000|2022-03-01 20:55:50|96584.3|96494.1|96573.1|96496.4|96592.2|96497.8|96570.1|96486.6|70
1646168160000|2022-03-01 20:56:00|96575.5|96495.4|96570.2|96491.9|96580.7|96503.1|96553.1|96487.9|58
1646168170000|2022-03-01 20:56:10|96571.3|96490.3|96568.3|96487.4|96578.1|96503.3|96553.3|96483|70
1646168180000|2022-03-01 20:56:20|96572.7|96487|96577.8|96486.6|96586.5|96509.6|96559.6|96481.4|67
1646168190000|2022-03-01 20:56:30|96583.9|96487|96556.7|96440.7|96586.5|96487|96542.2|96434.7|69
1646168200000|2022-03-01 20:56:40|96555.8|96439.8|96545.8|96429.8|96559|96443|96532.5|96416.5|68
1646168210000|2022-03-01 20:56:50|96544.2|96428.2|96532.4|96416.4|96548.5|96432.5|96528.3|96412.3|66
1646168220000|2022-03-01 20:57:00|96526.2|96410.2|96531.5|96415.5|96546.8|96430.8|96526.2|96410.2|56
1646168230000|2022-03-01 20:57:10|96536.9|96420.9|96534.5|96418.5|96542.4|96426.4|96533.2|96417.2|53
1646168240000|2022-03-01 20:57:20|96534.8|96418.8|96533.3|96417.3|96538.3|96422.3|96532.5|96416.5|45
1646168250000|2022-03-01 20:57:30|96533.5|96417.5|96486.3|96386.2|96533.5|96417.5|96466.2|96371.1|74
1646168260000|2022-03-01 20:57:40|96484.5|96383.9|96488.2|96386.3|96505.4|96396.1|96484.5|96383.9|71
1646168270000|2022-03-01 20:57:50|96490.8|96388.8|96485.8|96386.4|96501.6|96391.4|96469.2|96375.8|74
1646168280000|2022-03-01 20:58:00|96485.9|96384.3|96491.2|96390.7|96498.1|96401.7|96461|96378.3|77
1646168290000|2022-03-01 20:58:10|96490.9|96390|96471.2|96381.9|96494.6|96392.5|96466.2|96381.9|70
1646168300000|2022-03-01 20:58:20|96470.1|96386.4|96491.7|96382.3|96496.9|96391.2|96457.6|96376.2|75
1646168310000|2022-03-01 20:58:30|96480.3|96380.6|96462.1|96372.5|96490.5|96381.9|96449|96369.5|70
1646168320000|2022-03-01 20:58:40|96457.6|96372.6|96461.6|96374.6|96472.9|96378.3|96445.7|96368.7|77
1646168330000|2022-03-01 20:58:50|96454|96373.9|96481.5|96379|96483.2|96385.1|96443.8|96367.8|77
1646168340000|2022-03-01 20:59:00|96481.3|96378.3|96480.6|96374.6|96482.8|96384.1|96472.3|96373.9|70
1646168350000|2022-03-01 20:59:10|96479.9|96374.1|96486.9|96377.5|96492.2|96385.8|96457|96371.7|69
1646168360000|2022-03-01 20:59:20|96484.9|96378.3|96480.1|96380.9|96490.7|96382.5|96479|96370.9|67
1646168370000|2022-03-01 20:59:30|96480|96381|96474.1|96380.1|96486.3|96383.6|96470.8|96378.5|59
1646168380000|2022-03-01 20:59:40|96474|96380.2|96482.6|96386.5|96488.9|96388.2|96473.8|96375.9|52
1646168390000|2022-03-01 20:59:50|96482|96386|96498.7|96405.3|96505.5|96407.7|96468|96383.3|71
1646168400000|2022-03-01 21:00:00|96492.7|96414|96487.8|96411.8|96497|96417.2|96458.3|96405.7|43
1646168410000|2022-03-01 21:00:10|96485.5|96412.3|96458.8|96408.8|96488.4|96417.7|96456.4|96399.5|42
1646168420000|2022-03-01 21:00:20|96454.9|96404.9|96456.6|96406.6|96458.9|96408.9|96437.1|96379.7|41
1646168430000|2022-03-01 21:00:30|96457.2|96407.2|96462.9|96381.2|96462.9|96407.2|96437|96376.3|39
1646168440000|2022-03-01 21:00:40|96452|96402|96458.5|96408.5|96468.6|96408.5|96450.1|96393.3|37
1646168450000|2022-03-01 21:00:50|96454.3|96404.3|96490|96412.3|96490|96423.5|96454.1|96404.1|41
1646168460000|2022-03-01 21:01:00|96479.4|96429.4|96502.7|96426.1|96511|96429.4|96479.4|96418.5|39
1646168470000|2022-03-01 21:01:10|96504.2|96425.6|96484.6|96434.6|96504.6|96435.6|96483|96423.5|38
1646168480000|2022-03-01 21:01:20|96484.1|96434.1|96484.8|96434.8|96485.9|96435.9|96482.8|96432.8|31
1646168490000|2022-03-01 21:01:30|96483.2|96433.2|96463.9|96413.9|96492.3|96438.3|96463.9|96406.3|39
1646168500000|2022-03-01 21:01:40|96461.3|96411.3|96466|96416|96480.6|96420.6|96461.3|96406.7|37
1646168510000|2022-03-01 21:01:50|96470.2|96420.2|96463.4|96413.4|96477.8|96420.2|96460.3|96406|35
1646168520000|2022-03-01 21:02:00|96463.9|96413.9|96464|96414|96478.7|96417.7|96462.1|96402.3|38
1646168530000|2022-03-01 21:02:10|96465|96415|96475|96404.8|96483.2|96421.1|96465|96403.7|29
1646168540000|2022-03-01 21:02:20|96475.2|96404.3|96462.3|96412.3|96475.2|96416.3|96459.9|96404.3|34
1646168550000|2022-03-01 21:02:30|96455.6|96405.6|96458.8|96361.6|96464.2|96405.6|96436.8|96361.4|42
1646168560000|2022-03-01 21:02:40|96455.8|96360.3|96447.5|96353.9|96460.1|96362.9|96443.9|96353.2|41
1646168570000|2022-03-01 21:02:50|96447.6|96353.5|96443.9|96346.9|96449.5|96355.8|96437.1|96346.8|41
1646168580000|2022-03-01 21:03:00|96443.3|96347|96442|96344.3|96445.5|96349.7|96435.6|96342.2|30
1646168590000|2022-03-01 21:03:10|96439.7|96345.5|96416.3|96314.5|96440.3|96346.6|96413.8|96314.5|41
1646168600000|2022-03-01 21:03:20|96409.9|96314.1|96410.7|96310|96417.8|96315.9|96405.1|96307.2|37
1646168610000|2022-03-01 21:03:30|96413.9|96309.2|96401|96308.2|96413.9|96312.7|96401|96304.9|41
1646168620000|2022-03-01 21:03:40|96403.5|96307.4|96406.4|96304.3|96412.1|96310.4|96403.1|96304|31
1646168630000|2022-03-01 21:03:50|96400.6|96305.5|96388.5|96338.5|96410.6|96338.5|96384.1|96302|31
1646168640000|2022-03-01 21:04:00|96402.1|96328.1|96402.1|96322.3|96406.3|96340.4|96389|96321.8|28
1646168650000|2022-03-01 21:04:10|96395.1|96323.6|96387.3|96337.3|96401.9|96341.6|96387.3|96323.6|39
1646168660000|2022-03-01 21:04:20|96388.1|96338.1|96379.4|96305.7|96396|96339.3|96377.9|96305.7|37
1646168670000|2022-03-01 21:04:30|96379.3|96305.6|96357.4|96307.4|96383|96315.2|96357.4|96301.2|33
1646168680000|2022-03-01 21:04:40|96362|96312|96359.9|96309.9|96378.7|96312.9|96359.9|96299.1|23
1646168690000|2022-03-01 21:04:50|96360.1|96310.1|96382.5|96305.9|96386.3|96314.8|96360.1|96297.1|26
1646168700000|2022-03-01 21:05:00|96381.9|96306.8|96376.8|96302.4|96385|96319.2|96362.9|96302.4|37
1646168710000|2022-03-01 21:05:10|96376.7|96302.8|96386.7|96309.3|96388.6|96319.1|96359.7|96296.9|39
1646168720000|2022-03-01 21:05:20|96383.9|96306.4|96374.2|96302.5|96391.7|96316.5|96363.1|96301.6|42
1646168730000|2022-03-01 21:05:30|96377.3|96304|96381.3|96308.4|96381.3|96309.4|96359.4|96299.9|29
1646168740000|2022-03-01 21:05:40|96379.7|96307.7|96390.4|96311.7|96395.7|96315.6|96379.7|96306.5|28
1646168750000|2022-03-01 21:05:50|96390.3|96310.7|96384|96334|96390.4|96337.3|96378.5|96310.7|34
1646168760000|2022-03-01 21:06:00|96384.1|96334.1|96415.6|96338.9|96416.9|96339.8|96380.6|96329.5|37
1646168770000|2022-03-01 21:06:10|96414.6|96340.6|96427.1|96335.1|96437.1|96342.4|96414.6|96332|29
1646168780000|2022-03-01 21:06:20|96426.8|96334.8|96430.9|96346|96430.9|96346|96422.5|96334.8|32
1646168790000|2022-03-01 21:06:30|96431|96344.1|96446.3|96354.9|96448.5|96356.5|96431|96340.3|33
1646168800000|2022-03-01 21:06:40|96445.8|96352.8|96450.2|96355.4|96453.7|96363.2|96442.5|96352.6|22
1646168810000|2022-03-01 21:06:50|96449.8|96355.8|96432.6|96350.9|96452.3|96357.4|96431.6|96349.2|25
1646168820000|2022-03-01 21:07:00|96434.7|96350.8|96429.2|96344.2|96435.7|96350.8|96424.8|96342.8|26
1646168830000|2022-03-01 21:07:10|96433.6|96343|96431.5|96351.2|96436.9|96351.8|96427.1|96343|24
1646168840000|2022-03-01 21:07:20|96436.8|96352|96441.1|96357.3|96442.9|96357.3|96434.8|96348.4|31
1646168850000|2022-03-01 21:07:30|96442.9|96359.7|96450.1|96357.5|96450.9|96361.7|96442.9|96356.5|29
1646168860000|2022-03-01 21:07:40|96449.2|96358|96445.1|96354.2|96451.5|96358.5|96440.3|96353.5|28
1646168870000|2022-03-01 21:07:50|96442.9|96355.4|96446.6|96354.8|96447.3|96356.3|96442.8|96354.7|14
1646168880000|2022-03-01 21:08:00|96446|96354.7|96445|96359.5|96449.2|96378.7|96428.7|96354.7|29
1646168890000|2022-03-01 21:08:10|96445.4|96360.2|96448.8|96356.6|96451.9|96362.4|96443.7|96352.1|14
1646168900000|2022-03-01 21:08:20|96449.4|96354.7|96450|96368.1|96453.6|96369|96446|96354.7|17
1646168910000|2022-03-01 21:08:30|96451.9|96360.7|96453.4|96364.6|96459|96368.7|96446|96358.6|20
1646168920000|2022-03-01 21:08:40|96448.3|96366.3|96456.1|96374.9|96462.3|96377.1|96448.3|96364.1|33
1646168930000|2022-03-01 21:08:50|96453.3|96377.3|96459.6|96371.6|96462.6|96377.5|96453.3|96370.1|44
1646168940000|2022-03-01 21:09:00|96460.4|96373.2|96454.8|96369.9|96462.4|96374.9|96453.8|96369.1|41
1646168950000|2022-03-01 21:09:10|96457.5|96369|96453.9|96366.3|96459.9|96371.5|96451.3|96365.6|25
1646168960000|2022-03-01 21:09:20|96456.1|96366|96457.2|96370.2|96460.1|96373|96453.9|96363.8|20
1646168970000|2022-03-01 21:09:30|96458|96369.1|96466.9|96374.6|96466.9|96376.3|96454.4|96367.7|42
1646168980000|2022-03-01 21:09:40|96465.2|96376.8|96463.7|96369.3|96470|96376.8|96460.6|96369.3|28
1646168990000|2022-03-01 21:09:50|96464.7|96370.5|96470.4|96367.3|96470.5|96370.8|96464.7|96366.9|32
1646169000000|2022-03-01 21:10:00|96468.1|96368.4|96467.4|96373.7|96471.2|96377.3|96461.4|96364.9|35
1646169010000|2022-03-01 21:10:10|96466.2|96374.4|96463.3|96374.6|96470.6|96375.1|96463.3|96371.6|14
1646169020000|2022-03-01 21:10:20|96472.2|96367.4|96461.3|96376.5|96472.2|96378.5|96458.9|96367.4|19
1646169030000|2022-03-01 21:10:30|96462.5|96374.7|96470.2|96369.7|96470.3|96374.8|96462.5|96368.3|16
1646169040000|2022-03-01 21:10:40|96470.7|96368.9|96466.2|96373|96470.7|96375.5|96463.7|96368.9|17
1646169050000|2022-03-01 21:10:50|96465.4|96373.3|96467.6|96371.5|96467.7|96374.1|96465.4|96371.1|10
1646169060000|2022-03-01 21:11:00|96467.3|96371.3|96467.1|96382|96472.4|96383.1|96464.1|96369.5|23
1646169070000|2022-03-01 21:11:10|96470.3|96378.8|96471.4|96383.3|96476.3|96383.6|96470.3|96378.1|19
1646169080000|2022-03-01 21:11:20|96474.5|96380.9|96474|96382.5|96474.8|96382.7|96470.5|96379|11
1646169090000|2022-03-01 21:11:30|96470.7|96386|96477.2|96382.3|96477.2|96386.8|96470.7|96382.3|20
1646169100000|2022-03-01 21:11:40|96478|96382.9|96476.6|96384.9|96478.7|96388.6|96471|96382.4|12
1646169110000|2022-03-01 21:11:50|96474.5|96386.6|96466.8|96385|96476.3|96389.6|96463.6|96382.6|14
1646169120000|2022-03-01 21:12:00|96464.8|96383.5|96461.4|96370.8|96470.7|96384.8|96451.9|96365.4|23
1646169130000|2022-03-01 21:12:10|96463.3|96368.6|96462.3|96372.1|96464.7|96374.6|96459.4|96363.2|22
1646169140000|2022-03-01 21:12:20|96459.8|96376.6|96455.4|96366.9|96459.8|96376.8|96452.2|96365.5|23
1646169150000|2022-03-01 21:12:30|96453.5|96368.2|96453.8|96369.6|96461.7|96369.8|96453.2|96361.8|14
1646169160000|2022-03-01 21:12:40|96454.9|96369.4|96457.6|96368.2|96460.2|96369.4|96454.9|96366.8|20
1646169170000|2022-03-01 21:12:50|96457.5|96368.1|96458.8|96373.6|96463.2|96376|96454.7|96365.4|27
1646169180000|2022-03-01 21:13:00|96458.9|96374.2|96456.3|96370.1|96459.7|96374.2|96454.2|96368.2|19
1646169190000|2022-03-01 21:13:10|96457.3|96370|96459.3|96376.3|96460.9|96380.8|96457.3|96370|19
1646169200000|2022-03-01 21:13:20|96460.2|96374.6|96461.4|96381.3|96463|96382.1|96460.1|96374.5|19
1646169210000|2022-03-01 21:13:30|96462.2|96381|96472.6|96379.6|96476.6|96384.9|96461.1|96374.5|21
1646169220000|2022-03-01 21:13:40|96474.4|96379.1|96469.3|96381.6|96474.4|96381.6|96467.4|96374.8|15
1646169230000|2022-03-01 21:13:50|96469|96381.1|96474.1|96379.8|96474.1|96388.2|96464.5|96379.7|22
1646169240000|2022-03-01 21:14:00|96475.6|96379.6|96472.3|96381.1|96476.7|96384.7|96468.9|96377|19
1646169250000|2022-03-01 21:14:10|96470.8|96382.3|96472.5|96390.3|96474.9|96390.3|96466.9|96375.2|27
1646169260000|2022-03-01 21:14:20|96473.5|96389.5|96476.9|96383.7|96480.8|96392.2|96473.5|96381.9|17
1646169270000|2022-03-01 21:14:30|96476.8|96384.2|96479.6|96384.5|96481.3|96386.2|96474.4|96382.6|20
1646169280000|2022-03-01 21:14:40|96479.1|96385.5|96474.2|96389.9|96479.6|96394.6|96470.3|96385.1|8
1646169290000|2022-03-01 21:14:50|96474.3|96390.1|96469.6|96394|96478.1|96394|96469.6|96388|12
1646169300000|2022-03-01 21:15:00|96471.5|96389.5|96461.8|96375.6|96471.5|96392.6|96458.9|96371.9|38
1646169310000|2022-03-01 21:15:10|96463.4|96374.2|96465.9|96373.2|96466.5|96375.7|96462.5|96373.1|27
1646169320000|2022-03-01 21:15:20|96464.9|96374.4|96465.8|96374.4|96466.5|96374.4|96463.2|96372|19
1646169330000|2022-03-01 21:15:30|96466|96374.5|96463.1|96377.5|96472.2|96381.1|96463.1|96371|34
1646169340000|2022-03-01 21:15:40|96467.2|96375|96468.6|96374.9|96468.6|96384.1|96458.8|96374.9|18
1646169350000|2022-03-01 21:15:50|96466.8|96376.3|96464.2|96383.6|96469|96383.6|96462.7|96375.7|24
1646169360000|2022-03-01 21:16:00|96465.5|96381.2|96460.3|96381|96465.5|96382.1|96460.3|96376.6|27
1646169370000|2022-03-01 21:16:10|96458.7|96381.2|96458.7|96376.6|96465.9|96381.2|96450|96370|28
1646169380000|2022-03-01 21:16:20|96458.3|96376.4|96473.5|96382.4|96475.4|96386.9|96458.3|96374.6|28
1646169390000|2022-03-01 21:16:30|96474.3|96383.9|96471.5|96383.4|96478|96385.3|96466.5|96380.9|23
1646169400000|2022-03-01 21:16:40|96470.7|96384|96474|96388.4|96476.4|96392.2|96468.6|96383.6|20
1646169410000|2022-03-01 21:16:50|96479.6|96385.9|96473.6|96381.8|96479.6|96386.6|96469.8|96381.8|11
1646169420000|2022-03-01 21:17:00|96455|96379.3|96467.4|96381.3|96477.3|96381.3|96455|96376.8|18
1646169430000|2022-03-01 21:17:10|96467|96381.2|96472.5|96386.2|96479.2|96391.7|96467|96381.2|9
1646169440000|2022-03-01 21:17:20|96472.8|96385.5|96472.6|96386.1|96472.8|96386.8|96472.4|96384.9|9
1646169450000|2022-03-01 21:17:30|96472.7|96384|96470.2|96380.2|96477.6|96385.3|96461.3|96379.9|18
1646169460000|2022-03-01 21:17:40|96469.8|96380.3|96463.4|96367.7|96472|96380.3|96449.6|96362.3|18
1646169470000|2022-03-01 21:17:50|96458.7|96364.8|96451|96364.1|96470.7|96371.2|96450.3|96364.1|14
1646169480000|2022-03-01 21:18:00|96450.9|96364.2|96447.3|96361|96451.4|96364.2|96443.6|96359|15
1646169490000|2022-03-01 21:18:10|96448.8|96360.9|96452|96358.1|96452|96365.6|96440.9|96355.6|10
1646169500000|2022-03-01 21:18:20|96453.4|96358.2|96446.2|96351.7|96453.4|96359.2|96436.5|96348.9|16
1646169510000|2022-03-01 21:18:30|96451.1|96347.8|96442.1|96347.5|96451.1|96351.3|96437|96341.6|21
1646169520000|2022-03-01 21:18:40|96435.3|96346.4|96437.8|96341.8|96439.4|96347.2|96426.1|96338.2|29
1646169530000|2022-03-01 21:18:50|96444.7|96342.1|96443.8|96349.6|96452|96355|96438.4|96338.8|31
1646169540000|2022-03-01 21:19:00|96445.6|96347.9|96442.7|96347.2|96457.6|96352.7|96439.2|96345.2|26
1646169550000|2022-03-01 21:19:10|96442.2|96347.7|96429.3|96338.2|96442.8|96352|96426.6|96335.8|30
1646169560000|2022-03-01 21:19:20|96425.9|96340.4|96416|96323.8|96428.1|96340.4|96415.7|96323.8|31
1646169570000|2022-03-01 21:19:30|96417.4|96331.5|96424.2|96339|96432.9|96340.7|96417.4|96324|36
1646169580000|2022-03-01 21:19:40|96424.6|96339.5|96435.6|96340.1|96435.6|96344.1|96424.6|96336.4|37
1646169590000|2022-03-01 21:19:50|96434.5|96344.5|96466.7|96374.1|96467.7|96377.3|96432.4|96342.4|38
1646169600000|2022-03-01 21:20:00|96473.8|96364.8|96464|96348|96477.1|96366.4|96464|96348|37
1646169610000|2022-03-01 21:20:10|96463.7|96347.7|96464|96348|96464|96348|96462|96346|14
1646169620000|2022-03-01 21:20:20|96463.9|96347.9|96461|96345|96464.4|96348.4|96460.5|96344.5|24
1646169630000|2022-03-01 21:20:30|96460.9|96344.9|96470.3|96354.3|96470.3|96354.3|96460.9|96344.9|26
1646169640000|2022-03-01 21:20:40|96473.7|96357.7|96478.4|96362.4|96482.5|96366.5|96472.6|96356.6|33
1646169650000|2022-03-01 21:20:50|96479|96363|96481.3|96365.3|96482.1|96366.1|96479|96363|23
1646169660000|2022-03-01 21:21:00|96481.7|96365.7|96477.1|96361.1|96481.7|96365.7|96472.1|96356.1|35
1646169670000|2022-03-01 21:21:10|96477.9|96361.9|96476.9|96360.9|96478.6|96362.6|96475.2|96359.2|39
1646169680000|2022-03-01 21:21:20|96477|96361|96480.2|96364.2|96481.1|96365.1|96475.3|96359.3|37
1646169690000|2022-03-01 21:21:30|96478.8|96362.8|96482.4|96366.4|96483.5|96367.5|96477.6|96361.6|32
1646169700000|2022-03-01 21:21:40|96482.1|96366.1|96465.5|96349.5|96483.3|96367.3|96465.5|96349.5|36
1646169710000|2022-03-01 21:21:50|96464.9|96348.9|96467.3|96351.3|96468|96352|96464.8|96348.8|15
1646169720000|2022-03-01 21:22:00|96467.4|96351.4|96476.6|96360.6|96478.4|96362.4|96466.7|96350.7|29
1646169730000|2022-03-01 21:22:10|96476.8|96360.8|96481.6|96365.6|96483.4|96367.4|96472|96356|36
1646169740000|2022-03-01 21:22:20|96481|96365|96479.8|96363.8|96483.6|96368.2|96478.3|96362.3|38
1646169750000|2022-03-01 21:22:30|96481.1|96365.1|96476.7|96360.7|96483.4|96367.4|96476.7|96360.7|27
1646169760000|2022-03-01 21:22:40|96477.7|96361.7|96479.2|96363.2|96482.9|96366.9|96477.2|96361.2|14
1646169770000|2022-03-01 21:22:50|96481.3|96365.3|96476.6|96360.6|96481.7|96365.7|96475.7|96359.7|34
1646169780000|2022-03-01 21:23:00|96476.3|96360.3|96480.3|96364.3|96486.2|96370.2|96476.3|96360.3|35
1646169790000|2022-03-01 21:23:10|96480.1|96364.1|96481.9|96365.9|96482.8|96366.8|96477.2|96361.2|34
1646169800000|2022-03-01 21:23:20|96480.9|96364.9|96472.2|96356.2|96486.4|96370.4|96471.3|96355.3|32
1646169810000|2022-03-01 21:23:30|96472.9|96356.9|96470.9|96354.9|96473|96357|96469.1|96353.1|21
1646169820000|2022-03-01 21:23:40|96471|96355|96475.4|96359.4|96480.7|96364.7|96470.7|96354.7|9
1646169830000|2022-03-01 21:23:50|96475.2|96359.2|96469.3|96353.3|96475.2|96359.2|96469.1|96353.1|19
1646169840000|2022-03-01 21:24:00|96471.4|96355.4|96469|96353|96474.1|96358.1|96468.3|96352.3|13
1646169850000|2022-03-01 21:24:10|96468.5|96352.5|96475|96359|96479.3|96363.3|96467|96351|16
1646169860000|2022-03-01 21:24:20|96473.8|96357.8|96467.6|96351.6|96473.8|96357.8|96467.6|96351.6|25
1646169870000|2022-03-01 21:24:30|96465.8|96349.8|96468.9|96352.9|96471.1|96355.1|96463.7|96347.7|32
1646169880000|2022-03-01 21:24:40|96468.6|96352.6|96469.7|96353.7|96473|96357|96465.2|96349.2|30
1646169890000|2022-03-01 21:24:50|96469.1|96353.1|96471.2|96355.2|96471.7|96355.7|96465.2|96349.2|24
1646169900000|2022-03-01 21:25:00|96469.7|96353.7|96485.8|96369.8|96487.9|96371.9|96465.5|96349.5|33
1646169910000|2022-03-01 21:25:10|96483.7|96367.7|96484.3|96368.3|96489|96373|96479.5|96363.5|18
1646169920000|2022-03-01 21:25:20|96484.8|96368.8|96495.1|96379.1|96495.1|96379.1|96484.1|96368.1|19
1646169930000|2022-03-01 21:25:30|96493.4|96377.4|96494.7|96378.7|96496.2|96380.2|96493|96377|13
1646169940000|2022-03-01 21:25:40|96495|96379|96490.7|96374.7|96495.6|96379.6|96490.3|96374.3|19
1646169950000|2022-03-01 21:25:50|96490.9|96374.9|96490.5|96374.5|96491.8|96375.8|96489.8|96373.8|11
1646169960000|2022-03-01 21:26:00|96490.2|96374.2|96488.8|96372.8|96491.2|96375.2|96488.2|96372.2|18
1646169970000|2022-03-01 21:26:10|96488.7|96372.7|96484.3|96368.3|96493.1|96377.1|96484.3|96368.3|25
1646169980000|2022-03-01 21:26:20|96484.4|96368.4|96478.3|96362.3|96484.4|96368.4|96477.4|96361.4|21
1646169990000|2022-03-01 21:26:30|96478.6|96362.6|96476.3|96360.3|96479|96363|96476.3|96360.3|15
1646170000000|2022-03-01 21:26:40|96476.1|96360.1|96482.4|96366.4|96485.1|96369.1|96476.1|96360.1|26
1646170010000|2022-03-01 21:26:50|96483.6|96367.6|96484.8|96368.8|96485.3|96369.3|96481.5|96365.5|16
1646170020000|2022-03-01 21:27:00|96485.8|96369.8|96485.6|96369.6|96488.1|96372.1|96484.4|96368.4|15
1646170030000|2022-03-01 21:27:10|96484.9|96368.9|96483.8|96367.8|96485|96369|96482.9|96366.9|13
1646170040000|2022-03-01 21:27:20|96485.3|96369.3|96481.4|96365.4|96485.3|96369.3|96481.4|96365.4|9
1646170050000|2022-03-01 21:27:30|96482|96366|96475.2|96359.2|96482|96366|96474.9|96358.9|8
1646170060000|2022-03-01 21:27:40|96478.5|96362.5|96480.6|96364.6|96481.7|96365.7|96476.9|96360.9|15
1646170070000|2022-03-01 21:27:50|96482.4|96366.4|96481.8|96365.8|96482.4|96366.4|96476.8|96360.8|11
1646170080000|2022-03-01 21:28:00|96480.9|96364.9|96480.5|96364.5|96482.6|96366.6|96478.8|96362.8|26
1646170090000|2022-03-01 21:28:10|96479.1|96363.1|96481.7|96365.7|96481.9|96365.9|96479.1|96363.1|22
1646170100000|2022-03-01 21:28:20|96480.8|96364.8|96480.9|96364.9|96481.6|96365.6|96479.4|96363.4|7
1646170110000|2022-03-01 21:28:30|96488.8|96372.8|96483.9|96367.9|96488.8|96372.8|96481|96365|24
1646170120000|2022-03-01 21:28:40|96484.3|96368.3|96477.9|96361.9|96484.3|96368.3|96477.1|96361.1|20
1646170130000|2022-03-01 21:28:50|96479.6|96363.6|96476.9|96360.9|96483.5|96367.5|96464.7|96348.7|31
1646170140000|2022-03-01 21:29:00|96476.1|96360.1|96473.2|96357.2|96477.4|96361.4|96472.1|96356.1|34
1646170150000|2022-03-01 21:29:10|96473.5|96357.5|96491.2|96375.2|96495.2|96379.2|96473.1|96357.1|44
1646170160000|2022-03-01 21:29:20|96494.7|96378.7|96496.6|96380.6|96501.6|96385.6|96492.1|96376.1|27
1646170170000|2022-03-01 21:29:30|96500.3|96384.3|96494.3|96378.3|96500.3|96384.3|96494.3|96378.3|17
1646170180000|2022-03-01 21:29:40|96495.2|96379.2|96501.7|96385.7|96505|96389|96492|96376|20
1646170190000|2022-03-01 21:29:50|96500.5|96384.5|96491.6|96375.6|96502|96386|96491.6|96375.6|29
1646170200000|2022-03-01 21:30:00|96497.5|96381.5|96486.1|96370.1|96501|96385|96486.1|96370.1|31
1646170210000|2022-03-01 21:30:10|96487.8|96371.8|96485.5|96369.5|96488.2|96372.2|96482.8|96366.8|14
1646170220000|2022-03-01 21:30:20|96485.2|96369.2|96488.2|96372.2|96490.6|96374.6|96484.9|96368.9|18
1646170230000|2022-03-01 21:30:30|96488.4|96372.4|96485.6|96369.6|96490.7|96374.7|96484.5|96368.5|30
1646170240000|2022-03-01 21:30:40|96485.8|96369.8|96487.4|96371.4|96488.7|96372.7|96481.7|96365.7|18
1646170250000|2022-03-01 21:30:50|96488.7|96372.7|96486.5|96370.5|96491.1|96375.1|96485.4|96369.4|29
1646170260000|2022-03-01 21:31:00|96487.6|96371.6|96488.7|96372.7|96491.7|96375.7|96483.3|96367.3|23
1646170270000|2022-03-01 21:31:10|96488.3|96372.3|96482.8|96366.8|96489.6|96373.6|96482.5|96366.5|22
1646170280000|2022-03-01 21:31:20|96483.3|96367.3|96486.5|96370.5|96487.7|96371.7|96482.7|96366.7|19
1646170290000|2022-03-01 21:31:30|96487.3|96371.3|96488.1|96372.1|96493.2|96377.2|96485.7|96369.7|26
1646170300000|2022-03-01 21:31:40|96488.3|96372.3|96490.3|96374.3|96490.3|96374.3|96487.7|96371.7|10
1646170310000|2022-03-01 21:31:50|96490.5|96374.5|96484.8|96368.8|96494.3|96378.3|96484.8|96368.8|24
1646170320000|2022-03-01 21:32:00|96485.2|96369.2|96481.7|96365.7|96490.5|96374.5|96480.5|96364.5|19
1646170330000|2022-03-01 21:32:10|96480.5|96364.5|96480.2|96364.2|96483.3|96367.3|96480.2|96364.2|8
1646170340000|2022-03-01 21:32:20|96478.9|96362.9|96479.9|96363.9|96483.6|96367.6|96476.2|96360.2|33
1646170350000|2022-03-01 21:32:30|96480|96364|96481.3|96365.3|96482.3|96366.3|96477.6|96361.6|25
1646170360000|2022-03-01 21:32:40|96481.5|96365.5|96485.5|96369.5|96485.5|96369.5|96480.4|96364.4|30
1646170370000|2022-03-01 21:32:50|96485.6|96369.6|96483.6|96367.6|96488.6|96372.6|96476.8|96360.8|32
1646170380000|2022-03-01 21:33:00|96484.7|96368.7|96485.1|96369.1|96488.6|96372.6|96480.5|96364.5|27
1646170390000|2022-03-01 21:33:10|96481.9|96365.9|96485|96369|96485|96369|96480.2|96364.2|32
1646170400000|2022-03-01 21:33:20|96486.9|96370.9|96483.8|96367.8|96486.9|96370.9|96481.2|96365.2|31
1646170410000|2022-03-01 21:33:30|96484|96368|96484.3|96368.3|96486.1|96370.1|96476.3|96360.3|34
1646170420000|2022-03-01 21:33:40|96481.7|96365.7|96477.7|96361.7|96482.1|96366.1|96476.3|96360.3|29
1646170430000|2022-03-01 21:33:50|96477.3|96361.3|96480.4|96364.4|96481.5|96365.5|96476|96360|34
1646170440000|2022-03-01 21:34:00|96483.5|96367.5|96478|96362|96483.5|96367.5|96478|96362|32
1646170450000|2022-03-01 21:34:10|96478.5|96362.5|96480.4|96364.4|96480.4|96364.4|96477|96361|28
1646170460000|2022-03-01 21:34:20|96479.4|96363.4|96480.7|96364.7|96480.7|96364.7|96477.6|96361.6|31
1646170470000|2022-03-01 21:34:30|96480.5|96364.5|96479.1|96363.1|96481.3|96365.3|96477.8|96361.8|28
1646170480000|2022-03-01 21:34:40|96477.8|96361.8|96482|96366|96482.7|96366.7|96477.8|96361.8|24
1646170490000|2022-03-01 21:34:50|96483|96367|96480.9|96364.9|96483.4|96367.4|96478.6|96362.6|15
1646170500000|2022-03-01 21:35:00|96481.2|96365.2|96481.7|96365.7|96486.1|96370.1|96478.6|96362.6|19
1646170510000|2022-03-01 21:35:10|96482.1|96366.1|96478.9|96362.9|96483.1|96367.1|96477.5|96361.5|29
1646170520000|2022-03-01 21:35:20|96479.7|96363.7|96480.5|96364.5|96484.3|96368.3|96479.7|96363.7|15
1646170530000|2022-03-01 21:35:30|96480.4|96364.4|96482.6|96366.6|96483|96367|96480.2|96364.2|13
1646170540000|2022-03-01 21:35:40|96480.9|96364.9|96481.7|96365.7|96481.9|96365.9|96480.9|96364.9|6
1646170550000|2022-03-01 21:35:50|96483.3|96367.3|96488|96372|96489.6|96373.6|96483.2|96367.2|13
1646170560000|2022-03-01 21:36:00|96488.1|96372.1|96486.3|96370.3|96488.2|96372.2|96485.7|96369.7|15
1646170570000|2022-03-01 21:36:10|96486.5|96370.5|96480.8|96364.8|96486.7|96370.7|96480.8|96364.8|9
1646170580000|2022-03-01 21:36:20|96487.9|96371.9|96484.6|96368.6|96490.1|96374.1|96484.6|96368.6|9
1646170590000|2022-03-01 21:36:30|96484.9|96368.9|96482.2|96366.2|96488.3|96372.3|96482.2|96366.2|11
1646170600000|2022-03-01 21:36:40|96483.7|96367.7|96483.8|96367.8|96485.8|96369.8|96480.8|96364.8|21
1646170610000|2022-03-01 21:36:50|96480.6|96364.6|96486.6|96370.6|96489.8|96373.8|96477.8|96361.8|32
1646170620000|2022-03-01 21:37:00|96487.7|96371.7|96503.6|96387.6|96513.3|96397.3|96485.7|96369.7|40
1646170630000|2022-03-01 21:37:10|96504.3|96388.3|96501.6|96385.6|96509.2|96393.2|96498.2|96382.2|35
1646170640000|2022-03-01 21:37:20|96500.1|96384.1|96502.2|96386.2|96504.3|96388.3|96498.6|96382.6|32
1646170650000|2022-03-01 21:37:30|96500.9|96384.9|96502|96386|96505.5|96389.5|96500.8|96384.8|15
1646170660000|2022-03-01 21:37:40|96502.1|96386.1|96502.5|96386.5|96506.1|96390.1|96500.7|96384.7|26
1646170670000|2022-03-01 21:37:50|96503.9|96387.9|96501.9|96385.9|96504|96388|96490.3|96374.3|29
1646170680000|2022-03-01 21:38:00|96499.2|96383.2|96496.8|96380.8|96501.1|96385.1|96494.6|96378.6|18
1646170690000|2022-03-01 21:38:10|96496.6|96380.6|96498.3|96382.3|96503.2|96387.2|96496.6|96380.6|40
1646170700000|2022-03-01 21:38:20|96496.8|96380.8|96491.1|96375.1|96497.9|96381.9|96491.1|96375.1|31
1646170710000|2022-03-01 21:38:30|96490|96374|96491.2|96375.2|96491.2|96375.2|96488.6|96372.6|27
1646170720000|2022-03-01 21:38:40|96492.6|96376.6|96489|96373|96492.6|96376.6|96488.5|96372.5|29
1646170730000|2022-03-01 21:38:50|96490.9|96374.9|96485.5|96369.5|96491.9|96375.9|96485.4|96369.4|26
1646170740000|2022-03-01 21:39:00|96485.6|96369.6|96484.4|96368.4|96489.3|96373.3|96483.5|96367.5|34
1646170750000|2022-03-01 21:39:10|96484.7|96368.7|96492.3|96376.3|96493.2|96377.2|96484.7|96368.7|29
1646170760000|2022-03-01 21:39:20|96491.2|96375.2|96491.8|96375.8|96493.6|96377.6|96490.1|96374.1|34
1646170770000|2022-03-01 21:39:30|96491.5|96375.5|96493.3|96377.3|96493.3|96377.3|96489.5|96373.5|32
1646170780000|2022-03-01 21:39:40|96492.7|96376.7|96491.8|96375.8|96493.5|96377.5|96491.4|96375.4|31
1646170790000|2022-03-01 21:39:50|96492|96376|96493.5|96377.5|96494.3|96378.3|96491.3|96375.3|34
1646170800000|2022-03-01 21:40:00|96494.1|96378.1|96494.7|96378.7|96497.4|96381.4|96491.5|96375.5|30
1646170810000|2022-03-01 21:40:10|96495.7|96379.7|96494.1|96378.1|96496.6|96380.6|96492.2|96376.2|24
1646170820000|2022-03-01 21:40:20|96493.4|96377.4|96496.1|96380.1|96496.1|96380.1|96492.3|96376.3|9
1646170830000|2022-03-01 21:40:30|96495.8|96379.8|96495.6|96379.6|96497.5|96381.5|96495.6|96379.6|12
1646170840000|2022-03-01 21:40:40|96495.8|96379.8|96494.3|96378.3|96496.7|96380.7|96492.7|96376.7|12
1646170850000|2022-03-01 21:40:50|96493.2|96377.2|96496.1|96380.1|96496.5|96380.5|96492.9|96376.9|15
1646170860000|2022-03-01 21:41:00|96497|96381|96495.7|96379.7|96497|96381|96494.4|96378.4|14
1646170870000|2022-03-01 21:41:10|96496.7|96380.7|96492.7|96376.7|96497.2|96381.2|96492.5|96376.5|7
1646170880000|2022-03-01 21:41:20|96493|96377|96493.3|96377.3|96493.3|96377.3|96492.3|96376.3|4
1646170890000|2022-03-01 21:41:30|96493.2|96377.2|96493.9|96377.9|96496.7|96380.7|96493.2|96377.2|9
1646170900000|2022-03-01 21:41:40|96494.4|96378.4|96489.3|96373.3|96494.4|96378.4|96489.3|96373.3|6
1646170910000|2022-03-01 21:41:50|96491.1|96375.1|96493.4|96377.4|96496.3|96380.3|96490.4|96374.4|6
1646170920000|2022-03-01 21:42:00|96494|96378|96492.9|96376.9|96494.2|96378.2|96491.3|96375.3|9
1646170930000|2022-03-01 21:42:10|96495.1|96379.1|96490.8|96374.8|96495.9|96379.9|96490.4|96374.4|21
1646170940000|2022-03-01 21:42:20|96490.5|96374.5|96490.7|96374.7|96492.1|96376.1|96490|96374|14
1646170950000|2022-03-01 21:42:30|96491|96375|96490.1|96374.1|96492.8|96376.8|96490.1|96374.1|14
1646170960000|2022-03-01 21:42:40|96490.6|96374.6|96496.3|96380.3|96496.3|96380.3|96490.6|96374.6|17
1646170970000|2022-03-01 21:42:50|96495.3|96379.3|96497.6|96381.6|96500.8|96384.8|96491.9|96375.9|19
1646170980000|2022-03-01 21:43:00|96498.3|96382.3|96490.1|96374.1|96498.3|96382.3|96490.1|96374.1|15
1646170990000|2022-03-01 21:43:10|96493.4|96377.4|96483.5|96367.5|96493.6|96377.6|96481.8|96365.8|30
1646171000000|2022-03-01 21:43:20|96483.8|96367.8|96479.4|96363.4|96485.4|96369.4|96479.2|96363.2|20
1646171010000|2022-03-01 21:43:30|96479.7|96363.7|96486.3|96370.3|96487.4|96371.4|96479.7|96363.7|33
1646171020000|2022-03-01 21:43:40|96487.5|96371.5|96479.9|96363.9|96488|96372|96476.5|96360.5|31
1646171030000|2022-03-01 21:43:50|96480.3|96364.3|96479.5|96363.5|96480.8|96364.8|96477.2|96361.2|11
1646171040000|2022-03-01 21:44:00|96479|96363|96475.8|96359.8|96480.7|96364.7|96465.4|96349.4|22
1646171050000|2022-03-01 21:44:10|96470.7|96354.7|96470|96354|96471.8|96355.8|96469.3|96353.3|18
1646171060000|2022-03-01 21:44:20|96470.3|96354.3|96473.1|96357.1|96476.1|96360.1|96466|96350|10
1646171070000|2022-03-01 21:44:30|96472.3|96356.3|96478.3|96362.3|96481.5|96365.5|96470.8|96354.8|7
1646171080000|2022-03-01 21:44:40|96473.9|96357.9|96476.2|96360.2|96476.2|96360.2|96473.8|96357.8|12
1646171090000|2022-03-01 21:44:50|96476.4|96360.4|96472.8|96356.8|96481.1|96365.1|96472.6|96356.6|19
1646171100000|2022-03-01 21:45:00|96472.3|96356.3|96487.6|96371.6|96503.4|96387.4|96470.7|96354.7|31
1646171110000|2022-03-01 21:45:10|96486.6|96370.6|96501|96385|96507.9|96391.9|96486.6|96370.6|15
1646171120000|2022-03-01 21:45:20|96501.1|96385.1|96504.6|96388.6|96504.6|96388.6|96491.5|96375.5|22
1646171130000|2022-03-01 21:45:30|96504.8|96388.8|96494.5|96378.5|96504.8|96388.8|96494.5|96378.5|10
1646171140000|2022-03-01 21:45:40|96495|96379|96498.8|96382.8|96498.8|96382.8|96492.9|96376.9|17
1646171150000|2022-03-01 21:45:50|96499.3|96383.3|96514.7|96398.7|96514.7|96398.7|96498.1|96382.1|10
1646171160000|2022-03-01 21:46:00|96500.5|96384.5|96497.8|96381.8|96500.5|96384.5|96497.4|96381.4|19
1646171170000|2022-03-01 21:46:10|96498.5|96382.5|96503.4|96387.4|96519.4|96403.4|96498.3|96382.3|17
1646171180000|2022-03-01 21:46:20|96505.5|96389.5|96505.1|96389.1|96513.5|96397.5|96501.5|96385.5|14
1646171190000|2022-03-01 21:46:30|96505.2|96389.2|96497.6|96381.6|96505.2|96389.2|96497|96381|11
1646171200000|2022-03-01 21:46:40|96498.6|96382.6|96515.2|96399.2|96524.6|96408.6|96496.3|96380.3|25
1646171210000|2022-03-01 21:46:50|96517.1|96401.1|96510.9|96394.9|96517.1|96401.1|96510.2|96394.2|18
1646171220000|2022-03-01 21:47:00|96510.5|96394.5|96513.8|96397.8|96528.5|96412.5|96510.1|96394.1|22
1646171230000|2022-03-01 21:47:10|96511.9|96395.9|96510.9|96394.9|96514.5|96398.5|96509.8|96393.8|20
1646171240000|2022-03-01 21:47:20|96511|96395|96527.3|96411.3|96538.2|96422.2|96511|96395|10
1646171250000|2022-03-01 21:47:30|96525.9|96409.9|96517.1|96401.1|96525.9|96409.9|96516.8|96400.8|16
1646171260000|2022-03-01 21:47:40|96519.7|96403.7|96533.9|96417.9|96539.5|96423.5|96511.9|96395.9|7
1646171270000|2022-03-01 21:47:50|96526|96410|96512.7|96396.7|96526|96410|96511.2|96395.2|15
1646171280000|2022-03-01 21:48:00|96512.5|96396.5|96527.5|96411.5|96533.3|96417.3|96511.4|96395.4|16
1646171290000|2022-03-01 21:48:10|96524|96408|96523.8|96407.8|96525.4|96409.4|96523|96407|6
1646171300000|2022-03-01 21:48:20|96525.5|96409.5|96526.4|96410.4|96538.2|96422.2|96513.1|96397.1|19
1646171310000|2022-03-01 21:48:30|96527.1|96411.1|96527.2|96411.2|96532|96416|96527.1|96411.1|7
1646171320000|2022-03-01 21:48:40|96520|96404|96519.2|96403.2|96521.8|96405.8|96519.2|96403.2|21
1646171330000|2022-03-01 21:48:50|96518.9|96402.9|96532.7|96416.7|96535.3|96419.3|96518.9|96402.9|11
1646171340000|2022-03-01 21:49:00|96532|96416|96524.9|96408.9|96532.2|96416.2|96524.2|96408.2|10
1646171350000|2022-03-01 21:49:10|96525.9|96409.9|96531.9|96415.9|96540|96424|96519.4|96403.4|19
1646171360000|2022-03-01 21:49:20|96532.5|96416.5|96529.7|96413.7|96532.9|96416.9|96529.4|96413.4|7
1646171370000|2022-03-01 21:49:30|96523.7|96407.7|96529.1|96413.1|96540.7|96424.7|96521.3|96405.3|15
1646171380000|2022-03-01 21:49:40|96529.8|96413.8|96523.5|96407.5|96530.3|96414.3|96523.5|96407.5|7
1646171390000|2022-03-01 21:49:50|96518.7|96402.7|96517.7|96401.7|96520.8|96404.8|96517.7|96401.7|10
1646171400000|2022-03-01 21:50:00|96518.2|96402.2|96527.7|96411.7|96542.1|96426.1|96518.2|96402.2|19
1646171410000|2022-03-01 21:50:10|96529.5|96413.5|96530.6|96414.6|96541.3|96425.3|96527.1|96411.1|17
1646171420000|2022-03-01 21:50:20|96524.5|96408.5|96522.5|96406.5|96524.5|96408.5|96522.5|96406.5|4
1646171430000|2022-03-01 21:50:30|96522.4|96406.4|96531.6|96415.6|96550.3|96434.3|96522.3|96406.3|11
1646171440000|2022-03-01 21:50:40|96531.3|96415.3|96523.9|96407.9|96534|96418|96523.5|96407.5|9
1646171450000|2022-03-01 21:50:50|96524.2|96408.2|96526.6|96410.6|96529.1|96413.1|96524|96408|14
1646171460000|2022-03-01 21:51:00|96526.2|96410.2|96536.6|96420.6|96541.9|96425.9|96525.4|96409.4|14
1646171470000|2022-03-01 21:51:10|96535.9|96419.9|96535.5|96419.5|96535.9|96419.9|96533.1|96417.1|13
1646171480000|2022-03-01 21:51:20|96542.3|96426.3|96531.4|96415.4|96542.3|96426.3|96531.2|96415.2|13
1646171490000|2022-03-01 21:51:30|96531.5|96415.5|96526.5|96410.5|96534|96418|96526.5|96410.5|11
1646171500000|2022-03-01 21:51:40|96526.6|96410.6|96549|96433|96557.6|96441.6|96526.6|96410.6|7
1646171510000|2022-03-01 21:51:50|96536.6|96420.6|96525.7|96409.7|96536.6|96420.6|96524.9|96408.9|10
1646171520000|2022-03-01 21:52:00|96525.4|96409.4|96530.9|96414.9|96562.4|96446.4|96525.4|96409.4|9
1646171530000|2022-03-01 21:52:10|96530|96414|96527.5|96411.5|96530.5|96414.5|96525.7|96409.7|12
1646171540000|2022-03-01 21:52:20|96528.3|96412.3|96539.1|96423.1|96544.6|96428.6|96528.3|96412.3|8
1646171550000|2022-03-01 21:52:30|96537.4|96421.4|96528.5|96412.5|96537.4|96421.4|96528.1|96412.1|10
1646171560000|2022-03-01 21:52:40|96528.7|96412.7|96527.2|96411.2|96548.6|96432.6|96526.8|96410.8|11
1646171570000|2022-03-01 21:52:50|96527|96411|96531.3|96415.3|96533.3|96417.3|96527|96411|16
1646171580000|2022-03-01 21:53:00|96550.7|96434.7|96537.9|96421.9|96550.7|96434.7|96535|96419|16
1646171590000|2022-03-01 21:53:10|96541.5|96425.5|96531.4|96415.4|96542.8|96426.8|96531.4|96415.4|6
1646171600000|2022-03-01 21:53:20|96531.6|96415.6|96531.3|96415.3|96531.6|96415.6|96530.6|96414.6|4
1646171610000|2022-03-01 21:53:30|96531.7|96415.7|96529.7|96413.7|96562.4|96446.4|96529.6|96413.6|12
1646171620000|2022-03-01 21:53:40|96530.5|96414.5|96549.5|96433.5|96558.3|96442.3|96529.3|96413.3|18
1646171630000|2022-03-01 21:53:50|96544.5|96428.5|96527.6|96411.6|96554.7|96438.7|96527.6|96411.6|18
1646171640000|2022-03-01 21:54:00|96529.8|96413.8|96530.7|96414.7|96531.2|96415.2|96529|96413|15
1646171650000|2022-03-01 21:54:10|96529.8|96413.8|96536.8|96420.8|96548|96432|96529.8|96413.8|14
1646171660000|2022-03-01 21:54:20|96537.1|96421.1|96531.9|96415.9|96537.1|96421.1|96530|96414|16
1646171670000|2022-03-01 21:54:30|96532|96416|96532.5|96416.5|96533.6|96417.6|96531.1|96415.1|9
1646171680000|2022-03-01 21:54:40|96532|96416|96548.4|96432.4|96553.2|96437.2|96530.4|96414.4|15
1646171690000|2022-03-01 21:54:50|96545.6|96429.6|96532.6|96416.6|96545.6|96429.6|96532.6|96416.6|11
1646171700000|2022-03-01 21:55:00|96544.7|96428.7|96534.7|96418.7|96544.9|96428.9|96532.4|96416.4|19
1646171710000|2022-03-01 21:55:10|96535|96419|96537.7|96421.7|96537.7|96421.7|96531.8|96415.8|17
1646171720000|2022-03-01 21:55:20|96537.3|96421.3|96542.2|96426.2|96542.2|96426.2|96535.5|96419.5|8
1646171730000|2022-03-01 21:55:30|96543.9|96427.9|96548.2|96432.2|96548.2|96432.2|96538.7|96422.7|12
1646171740000|2022-03-01 21:55:40|96546.7|96430.7|96539.1|96423.1|96546.9|96430.9|96533.9|96417.9|29
1646171750000|2022-03-01 21:55:50|96537.4|96421.4|96536.8|96420.8|96547.6|96431.6|96536.5|96420.5|16
1646171760000|2022-03-01 21:56:00|96535.6|96419.6|96535.2|96419.2|96541|96425|96532.9|96416.9|11
1646171770000|2022-03-01 21:56:10|96534.1|96418.1|96544.8|96428.8|96546.5|96430.5|96532.2|96416.2|15
1646171780000|2022-03-01 21:56:20|96542.5|96426.5|96546.6|96430.6|96554.1|96438.1|96534.1|96418.1|17
1646171790000|2022-03-01 21:56:30|96532.6|96416.6|96535.1|96419.1|96537.4|96421.4|96532.2|96416.2|11
1646171800000|2022-03-01 21:56:40|96534.1|96418.1|96537.2|96421.2|96537.2|96421.2|96533.8|96417.8|10
1646171810000|2022-03-01 21:56:50|96536.2|96420.2|96546|96430|96553.1|96437.1|96534.7|96418.7|9
1646171820000|2022-03-01 21:57:00|96544.7|96428.7|96549.7|96433.7|96558.7|96442.7|96538.7|96422.7|17
1646171830000|2022-03-01 21:57:10|96549.4|96433.4|96543.8|96427.8|96550.1|96434.1|96543.8|96427.8|6
1646171840000|2022-03-01 21:57:20|96545.3|96429.3|96566.7|96450.7|96572.9|96456.9|96545.3|96429.3|11
1646171850000|2022-03-01 21:57:30|96558.3|96442.3|96556.9|96440.9|96559.3|96443.3|96549.6|96433.6|10
1646171860000|2022-03-01 21:57:40|96555.5|96439.5|96560|96444|96566.2|96450.2|96555.5|96439.5|5
1646171870000|2022-03-01 21:57:50|96549.8|96433.8|96500.5|96384.5|96558.2|96442.2|96483.2|96367.2|9
1646171880000|2022-03-01 21:58:00|96514.5|96398.5|96524.1|96408.1|96529.4|96413.4|96503.4|96387.4|38
1646171890000|2022-03-01 21:58:10|96523.8|96407.8|96524.5|96408.5|96544.4|96428.4|96514.4|96398.4|19
1646171900000|2022-03-01 21:58:20|96524.8|96408.8|96520.2|96404.2|96524.8|96408.8|96520|96404|26
1646171910000|2022-03-01 21:58:30|96519.9|96403.9|96513.5|96397.5|96526.6|96410.6|96513.5|96397.5|37
1646171920000|2022-03-01 21:58:40|96517.4|96401.4|96524.7|96408.7|96525.6|96409.6|96517.4|96401.4|28
1646171930000|2022-03-01 21:58:50|96527.4|96411.4|96520.9|96404.9|96531.7|96415.7|96520.2|96404.2|20
1646171940000|2022-03-01 21:59:00|96520.7|96404.7|96517.1|96401.1|96525.7|96409.7|96516.2|96400.2|23
1646171950000|2022-03-01 21:59:10|96516.9|96400.9|96530.2|96414.2|96530.2|96414.2|96516.9|96400.9|21
1646171960000|2022-03-01 21:59:20|96530.5|96414.5|96514.6|96398.6|96534.6|96418.6|96514.6|96398.6|25
1646171970000|2022-03-01 21:59:30|96517.3|96401.3|96528.3|96412.3|96531.6|96415.6|96517.3|96401.3|15
1646171980000|2022-03-01 21:59:40|96528.6|96412.6|96523|96407|96529.7|96413.7|96521.9|96405.9|19
1646171990000|2022-03-01 21:59:50|96523.6|96407.6|96507.1|96391.1|96528.6|96412.6|96489.3|96373.3|27
1646173310000|2022-03-01 22:21:50|96441.2|96325.2|96441.2|96325.2|96441.2|96325.2|96441.2|96325.2|1
1646174230000|2022-03-01 22:37:10|96478.9|96362.9|96478.9|96362.9|96478.9|96362.9|96478.9|96362.9|1
1646174310000|2022-03-01 22:38:30|96474.4|96358.4|96466.2|96350.2|96474.4|96358.4|96466.2|96350.2|3
1646174450000|2022-03-01 22:40:50|96456.1|96340.1|96456.1|96340.1|96456.1|96340.1|96456.1|96340.1|1
1646174620000|2022-03-01 22:43:40|96482.3|96366.3|96464.1|96348.1|96482.3|96366.3|96464.1|96348.1|3
1646174680000|2022-03-01 22:44:40|96474.8|96358.8|96474.8|96358.8|96474.8|96358.8|96474.8|96358.8|1
1646174700000|2022-03-01 22:45:00|96478.2|96362.2|96469.5|96353.5|96478.2|96362.2|96466.3|96350.3|7
1646174710000|2022-03-01 22:45:10|96471.3|96355.3|96467.8|96351.8|96473.2|96357.2|96467.8|96351.8|3
1646174720000|2022-03-01 22:45:20|96480.8|96364.8|96473|96357|96480.8|96364.8|96469.1|96353.1|6
1646174730000|2022-03-01 22:45:30|96466.8|96350.8|96472.2|96356.2|96472.2|96356.2|96466.8|96350.8|2
1646174740000|2022-03-01 22:45:40|96462.3|96346.3|96475.9|96359.9|96477.2|96361.2|96462.1|96346.1|4
1646174750000|2022-03-01 22:45:50|96468.8|96352.8|96468.1|96352.1|96474.6|96358.6|96466.3|96350.3|17
1646174770000|2022-03-01 22:46:10|96464.7|96348.7|96464.7|96348.7|96464.7|96348.7|96464.7|96348.7|1
1646174780000|2022-03-01 22:46:20|96472.8|96356.8|96478.8|96362.8|96478.8|96362.8|96467.2|96351.2|3
1646174790000|2022-03-01 22:46:30|96481.8|96365.8|96471|96355|96481.8|96365.8|96463.3|96347.3|5
1646174800000|2022-03-01 22:46:40|96476.3|96360.3|96476.3|96360.3|96476.3|96360.3|96476.3|96360.3|1
1646174810000|2022-03-01 22:46:50|96482.7|96366.7|96468.2|96352.2|96482.7|96366.7|96468.2|96352.2|8
1646174830000|2022-03-01 22:47:10|96477|96361|96477|96361|96477|96361|96477|96361|1
1646174840000|2022-03-01 22:47:20|96478.7|96362.7|96472.2|96356.2|96478.7|96362.7|96470.3|96354.3|3
1646174850000|2022-03-01 22:47:30|96480.8|96364.8|96480.8|96364.8|96480.8|96364.8|96480.8|96364.8|1
1646174860000|2022-03-01 22:47:40|96464|96348|96464|96348|96464|96348|96464|96348|1
1646174870000|2022-03-01 22:47:50|96454.4|96338.4|96477.6|96361.6|96477.6|96361.6|96454.4|96338.4|4
1646174880000|2022-03-01 22:48:00|96469.6|96353.6|96469.6|96353.6|96469.6|96353.6|96469.6|96353.6|1
1646174900000|2022-03-01 22:48:20|96477|96361|96477|96361|96477|96361|96477|96361|1
1646174910000|2022-03-01 22:48:30|96485.1|96369.1|96485.1|96369.1|96485.1|96369.1|96485.1|96369.1|1
1646174920000|2022-03-01 22:48:40|96475.2|96359.2|96475.2|96359.2|96475.2|96359.2|96475.2|96359.2|1
1646174940000|2022-03-01 22:49:00|96487.3|96371.3|96487.3|96371.3|96487.3|96371.3|96487.3|96371.3|1
1646174950000|2022-03-01 22:49:10|96477.1|96361.1|96476.9|96360.9|96477.1|96361.1|96457|96341|7
1646174960000|2022-03-01 22:49:20|96465.2|96349.2|96487.6|96371.6|96487.6|96371.6|96465.2|96349.2|6
1646174970000|2022-03-01 22:49:30|96473.5|96357.5|96457.1|96341.1|96477.8|96361.8|96457.1|96341.1|3
1646174980000|2022-03-01 22:49:40|96472.4|96356.4|96472.4|96356.4|96472.4|96356.4|96472.4|96356.4|1
1646174990000|2022-03-01 22:49:50|96457.1|96341.1|96476.4|96360.4|96476.4|96360.4|96457.1|96341.1|4
1646175000000|2022-03-01 22:50:00|96482.2|96366.2|96482.2|96366.2|96482.2|96366.2|96482.2|96366.2|1
1646175010000|2022-03-01 22:50:10|96473.8|96357.8|96476.2|96360.2|96476.2|96360.2|96473.8|96357.8|2
1646175020000|2022-03-01 22:50:20|96482.4|96366.4|96482.4|96366.4|96482.4|96366.4|96482.4|96366.4|1
1646175040000|2022-03-01 22:50:40|96477.5|96361.5|96477.5|96361.5|96477.5|96361.5|96477.5|96361.5|1
1646175050000|2022-03-01 22:50:50|96481.1|96365.1|96481.2|96365.2|96481.2|96365.2|96481.1|96365.1|2
1646175060000|2022-03-01 22:51:00|96493.7|96377.7|96486.9|96370.9|96495.3|96379.3|96486.9|96370.9|6
1646175110000|2022-03-01 22:51:50|96492.7|96376.7|96489|96373|96492.9|96376.9|96487.5|96371.5|7
1646175120000|2022-03-01 22:52:00|96491.5|96375.5|96490.1|96374.1|96491.8|96375.8|96487.7|96371.7|4
1646175130000|2022-03-01 22:52:10|96500.1|96384.1|96500.1|96384.1|96500.1|96384.1|96500.1|96384.1|1
1646175140000|2022-03-01 22:52:20|96498.4|96382.4|96493.8|96377.8|96498.4|96382.4|96493.8|96377.8|2
1646175160000|2022-03-01 22:52:40|96484.5|96368.5|96488.3|96372.3|96498.9|96382.9|96478.3|96362.3|8
1646175170000|2022-03-01 22:52:50|96484.7|96368.7|96499.2|96383.2|96499.2|96383.2|96484.7|96368.7|3
1646175180000|2022-03-01 22:53:00|96493.4|96377.4|96493.1|96377.1|96493.4|96377.4|96493.1|96377.1|2
1646175200000|2022-03-01 22:53:20|96511.9|96395.9|96503.7|96387.7|96511.9|96395.9|96503.7|96387.7|2
1646175210000|2022-03-01 22:53:30|96496.6|96380.6|96494.5|96378.5|96499.3|96383.3|96490.5|96374.5|4
1646175220000|2022-03-01 22:53:40|96505.7|96389.7|96505.7|96389.7|96505.7|96389.7|96505.7|96389.7|1
1646175230000|2022-03-01 22:53:50|96504.8|96388.8|96504.8|96388.8|96504.8|96388.8|96504.8|96388.8|1
1646175240000|2022-03-01 22:54:00|96494.9|96378.9|96491.4|96375.4|96494.9|96378.9|96491.4|96375.4|2
1646175300000|2022-03-01 22:55:00|96473.5|96357.5|96466.9|96350.9|96473.5|96357.5|96466.9|96350.9|3
1646175320000|2022-03-01 22:55:20|96476.5|96360.5|96454.7|96338.7|96476.5|96360.5|96454.7|96338.7|5
1646175340000|2022-03-01 22:55:40|96510.9|96394.9|96490.4|96374.4|96515.7|96399.7|96490.4|96374.4|5
1646175350000|2022-03-01 22:55:50|96480.5|96364.5|96480.2|96364.2|96480.5|96364.5|96480.2|96364.2|2
1646175360000|2022-03-01 22:56:00|96486.3|96370.3|96477|96361|96486.3|96370.3|96477|96361|6
1646175430000|2022-03-01 22:57:10|96523.5|96407.5|96522.8|96406.8|96523.5|96407.5|96522.8|96406.8|2
1646175440000|2022-03-01 22:57:20|96522.7|96406.7|96499.4|96383.4|96522.7|96406.7|96499.4|96383.4|16
1646175450000|2022-03-01 22:57:30|96499.5|96383.5|96503.6|96387.6|96522.3|96406.3|96499|96383|18
1646175460000|2022-03-01 22:57:40|96514.4|96398.4|96510.8|96394.8|96518.5|96402.5|96510.4|96394.4|9
1646175470000|2022-03-01 22:57:50|96521.2|96405.2|96519.7|96403.7|96525.2|96409.2|96516.4|96400.4|12
1646175480000|2022-03-01 22:58:00|96522|96406|96511.4|96395.4|96522.4|96406.4|96508.4|96392.4|18
1646175490000|2022-03-01 22:58:10|96502.2|96386.2|96502.2|96386.2|96502.2|96386.2|96502.2|96386.2|1
1646175500000|2022-03-01 22:58:20|96506.8|96390.8|96508.9|96392.9|96509.6|96393.6|96496|96380|12
1646175510000|2022-03-01 22:58:30|96509.2|96393.2|96515.4|96399.4|96515.4|96399.4|96494.5|96378.5|7
1646175520000|2022-03-01 22:58:40|96510.2|96394.2|96502.8|96386.8|96520.3|96404.3|96501.8|96385.8|20
1646175530000|2022-03-01 22:58:50|96502.7|96386.7|96521.1|96405.1|96523.7|96407.7|96502.3|96386.3|23
1646175540000|2022-03-01 22:59:00|96521.3|96405.3|96496.6|96380.6|96521.4|96405.4|96496.2|96380.2|38
1646175550000|2022-03-01 22:59:10|96496.9|96380.9|96522.5|96406.5|96522.6|96406.6|96496.6|96380.6|39
1646175560000|2022-03-01 22:59:20|96505.1|96389.1|96509.3|96393.3|96521.4|96405.4|96497.1|96381.1|39
1646175570000|2022-03-01 22:59:30|96509.7|96393.7|96504.5|96388.5|96518.3|96402.3|96503.9|96387.9|37
1646175580000|2022-03-01 22:59:40|96502.9|96386.9|96506.9|96390.9|96515.8|96399.8|96491.7|96375.7|21
1646175590000|2022-03-01 22:59:50|96494.9|96378.9|96521.6|96405.6|96525.1|96409.1|96492.8|96376.8|21
1646175600000|2022-03-01 23:00:00|96521.3|96405.3|96546.6|96430.6|96546.6|96430.6|96521.3|96405.3|5
1646175630000|2022-03-01 23:00:30|96502.4|96386.4|96502.4|96386.4|96502.4|96386.4|96502.4|96386.4|1
1646175660000|2022-03-01 23:01:00|96501.7|96385.7|96501.6|96385.6|96503.1|96387.1|96501.6|96385.6|5
1646175680000|2022-03-01 23:01:20|96502.1|96386.1|96511.3|96395.3|96516.7|96400.7|96502.1|96386.1|15
1646175690000|2022-03-01 23:01:30|96508.7|96392.7|96520.6|96404.6|96527.5|96411.5|96508.6|96392.6|8
1646175700000|2022-03-01 23:01:40|96508.4|96392.4|96519.2|96403.2|96532.6|96416.6|96507.8|96391.8|4
1646175720000|2022-03-01 23:02:00|96507.5|96391.5|96503.6|96387.6|96507.6|96391.6|96503.6|96387.6|9
1646175730000|2022-03-01 23:02:10|96504.2|96388.2|96503.9|96387.9|96504.2|96388.2|96502.8|96386.8|5
1646175740000|2022-03-01 23:02:20|96510.1|96394.1|96505.4|96389.4|96514.1|96398.1|96505.2|96389.2|8
1646175750000|2022-03-01 23:02:30|96505.3|96389.3|96505.7|96389.7|96509.5|96393.5|96499.4|96383.4|20
1646175760000|2022-03-01 23:02:40|96504.4|96388.4|96502.4|96386.4|96507.4|96391.4|96501.7|96385.7|13
1646175770000|2022-03-01 23:02:50|96505.3|96389.3|96506.7|96390.7|96506.7|96390.7|96503.3|96387.3|14
1646175780000|2022-03-01 23:03:00|96507.1|96391.1|96494|96378|96507.5|96391.5|96493.8|96377.8|19
1646175790000|2022-03-01 23:03:10|96492.4|96376.4|96499.8|96383.8|96499.8|96383.8|96492|96376|12
1646175800000|2022-03-01 23:03:20|96514.7|96398.7|96505.8|96389.8|96514.7|96398.7|96498.9|96382.9|12
1646175810000|2022-03-01 23:03:30|96503.4|96387.4|96499.6|96383.6|96505.2|96389.2|96499.5|96383.5|14
1646175820000|2022-03-01 23:03:40|96500.3|96384.3|96505.4|96389.4|96512.8|96396.8|96499.9|96383.9|15
1646175830000|2022-03-01 23:03:50|96501.7|96385.7|96501.2|96385.2|96504.6|96388.6|96498|96382|9
1646175840000|2022-03-01 23:04:00|96504|96388|96506.6|96390.6|96515.7|96399.7|96493|96377|10
1646175850000|2022-03-01 23:04:10|96495.8|96379.8|96496.2|96380.2|96498.5|96382.5|96490.4|96374.4|11
1646175860000|2022-03-01 23:04:20|96492.8|96376.8|96491.9|96375.9|96498.1|96382.1|96490.9|96374.9|19
1646175870000|2022-03-01 23:04:30|96491.6|96375.6|96493.1|96377.1|96496.2|96380.2|96491.6|96375.6|14
1646175880000|2022-03-01 23:04:40|96491.8|96375.8|96497|96381|96501.5|96385.5|96491.1|96375.1|19
1646175890000|2022-03-01 23:04:50|96494.1|96378.1|96486.8|96370.8|96496.1|96380.1|96486.8|96370.8|16
1646175900000|2022-03-01 23:05:00|96487.8|96371.8|96485.2|96369.2|96500.7|96384.7|96476.1|96360.1|24
1646175910000|2022-03-01 23:05:10|96483.5|96367.5|96493|96377|96505.6|96389.6|96483.5|96367.5|27
1646175920000|2022-03-01 23:05:20|96492.2|96376.2|96495.7|96379.7|96497.1|96381.1|96490.1|96374.1|14
1646175930000|2022-03-01 23:05:30|96488.6|96372.6|96499|96383|96507.9|96391.9|96488.6|96372.6|23
1646175940000|2022-03-01 23:05:40|96502.1|96386.1|96489.2|96373.2|96502.1|96386.1|96481.4|96365.4|17
1646175950000|2022-03-01 23:05:50|96487.3|96371.3|96486.9|96370.9|96498|96382|96482.5|96366.5|10
1646175960000|2022-03-01 23:06:00|96486.4|96370.4|96507.8|96391.8|96508.6|96392.6|96483.9|96367.9|22
1646175970000|2022-03-01 23:06:10|96501.4|96385.4|96488.9|96372.9|96505|96389|96488.6|96372.6|24
1646175980000|2022-03-01 23:06:20|96491.3|96375.3|96506.3|96390.3|96517.3|96401.3|96491.3|96375.3|16
1646175990000|2022-03-01 23:06:30|96506.8|96390.8|96498.7|96382.7|96507.5|96391.5|96497.1|96381.1|13
1646176000000|2022-03-01 23:06:40|96500.5|96384.5|96512|96396|96512|96396|96487.2|96371.2|9
1646176010000|2022-03-01 23:06:50|96510.8|96394.8|96482.3|96366.3|96510.8|96394.8|96478.6|96362.6|15
1646176020000|2022-03-01 23:07:00|96483.4|96367.4|96484.9|96368.9|96492.9|96376.9|96483.4|96367.4|19
1646176030000|2022-03-01 23:07:10|96489.1|96373.1|96497.4|96381.4|96515.4|96399.4|96489.1|96373.1|16
1646176040000|2022-03-01 23:07:20|96496.6|96380.6|96497.6|96381.6|96503.8|96387.8|96493.7|96377.7|19
1646176050000|2022-03-01 23:07:30|96501.5|96385.5|96497.1|96381.1|96502.8|96386.8|96489.6|96373.6|16
1646176060000|2022-03-01 23:07:40|96497.6|96381.6|96495.6|96379.6|96507.6|96391.6|96493.7|96377.7|15
1646176070000|2022-03-01 23:07:50|96492.8|96376.8|96498.8|96382.8|96505.6|96389.6|96492|96376|19
1646176080000|2022-03-01 23:08:00|96493.9|96377.9|96491.4|96375.4|96500|96384|96489.8|96373.8|18
1646176090000|2022-03-01 23:08:10|96494.5|96378.5|96492.8|96376.8|96494.5|96378.5|96489.1|96373.1|9
1646176100000|2022-03-01 23:08:20|96481.5|96365.5|96465.9|96349.9|96482.4|96366.4|96462.6|96346.6|14
1646176110000|2022-03-01 23:08:30|96484|96368|96492.4|96376.4|96498.3|96382.3|96480.1|96364.1|19
1646176120000|2022-03-01 23:08:40|96492.7|96376.7|96516.9|96400.9|96527.8|96411.8|96480.7|96364.7|19
1646176130000|2022-03-01 23:08:50|96518.4|96402.4|96497.5|96381.5|96526.5|96410.5|96487.5|96371.5|20
1646176140000|2022-03-01 23:09:00|96497.1|96381.1|96489.5|96373.5|96505.4|96389.4|96489.5|96373.5|13
1646176150000|2022-03-01 23:09:10|96484.8|96368.8|96490|96374|96492.5|96376.5|96482.5|96366.5|23
1646176160000|2022-03-01 23:09:20|96489.2|96373.2|96484.9|96368.9|96493.5|96377.5|96484.2|96368.2|17
1646176170000|2022-03-01 23:09:30|96484.8|96368.8|96489.4|96373.4|96491.6|96375.6|96475.1|96359.1|21
1646176180000|2022-03-01 23:09:40|96489.6|96373.6|96492|96376|96496.1|96380.1|96488.3|96372.3|24
1646176190000|2022-03-01 23:09:50|96491.8|96375.8|96496.2|96380.2|96502.3|96386.3|96491.5|96375.5|25
1646176200000|2022-03-01 23:10:00|96495.3|96379.3|96490.5|96374.5|96496.5|96380.5|96490.5|96374.5|19
1646176210000|2022-03-01 23:10:10|96490|96374|96483.9|96367.9|96501.3|96385.3|96480.6|96364.6|19
1646176220000|2022-03-01 23:10:20|96483.5|96367.5|96492.6|96376.6|96498.9|96382.9|96481|96365|23
1646176230000|2022-03-01 23:10:30|96493.4|96377.4|96500.7|96384.7|96507.8|96391.8|96490.4|96374.4|17
1646176240000|2022-03-01 23:10:40|96501.4|96385.4|96486.5|96370.5|96504.5|96388.5|96486.5|96370.5|17
1646176250000|2022-03-01 23:10:50|96489.3|96373.3|96492.4|96376.4|96502.3|96386.3|96488.3|96372.3|15
1646176260000|2022-03-01 23:11:00|96491.8|96375.8|96491.1|96375.1|96495|96379|96489.2|96373.2|13
1646176270000|2022-03-01 23:11:10|96490.3|96374.3|96486.4|96370.4|96490.3|96374.3|96483.3|96367.3|12
1646176280000|2022-03-01 23:11:20|96489.5|96373.5|96484.3|96368.3|96490.5|96374.5|96479.7|96363.7|21
1646176290000|2022-03-01 23:11:30|96485|96369|96490.5|96374.5|96503.4|96387.4|96479.7|96363.7|23
1646176300000|2022-03-01 23:11:40|96488.9|96372.9|96490|96374|96495.6|96379.6|96488.4|96372.4|14
1646176310000|2022-03-01 23:11:50|96492.4|96376.4|96491.6|96375.6|96494.8|96378.8|96487|96371|18
1646176320000|2022-03-01 23:12:00|96488.3|96372.3|96490|96374|96496.9|96380.9|96485.6|96369.6|12
1646176330000|2022-03-01 23:12:10|96488.1|96372.1|96489|96373|96492.4|96376.4|96481.3|96365.3|21
1646176340000|2022-03-01 23:12:20|96488.2|96372.2|96487.1|96371.1|96492.2|96376.2|96483.1|96367.1|19
1646176350000|2022-03-01 23:12:30|96486.8|96370.8|96493.5|96377.5|96494.2|96378.2|96484.4|96368.4|17
1646176360000|2022-03-01 23:12:40|96491.5|96375.5|96488.3|96372.3|96495|96379|96485.2|96369.2|23
1646176370000|2022-03-01 23:12:50|96490.3|96374.3|96488.8|96372.8|96493.2|96377.2|96487.6|96371.6|18
1646176380000|2022-03-01 23:13:00|96488.7|96372.7|96488.6|96372.6|96499.2|96383.2|96484.1|96368.1|23
1646176390000|2022-03-01 23:13:10|96489.1|96373.1|96483.3|96367.3|96491.4|96375.4|96476.2|96360.2|23
1646176400000|2022-03-01 23:13:20|96484|96368|96501.5|96385.5|96511.7|96395.7|96483|96367|22
1646176410000|2022-03-01 23:13:30|96496.4|96380.4|96488.7|96372.7|96499.3|96383.3|96488.3|96372.3|15
1646176420000|2022-03-01 23:13:40|96489.3|96373.3|96487.6|96371.6|96492|96376|96486.2|96370.2|15
1646176430000|2022-03-01 23:13:50|96488.6|96372.6|96483.4|96367.4|96489.5|96373.5|96481.2|96365.2|21
1646176440000|2022-03-01 23:14:00|96486.7|96370.7|96482.4|96366.4|96495.3|96379.3|96476.3|96360.3|14
1646176450000|2022-03-01 23:14:10|96483.1|96367.1|96485.9|96369.9|96490.7|96374.7|96478.9|96362.9|17
1646176460000|2022-03-01 23:14:20|96491.6|96375.6|96489.2|96373.2|96491.6|96375.6|96486.1|96370.1|18
1646176470000|2022-03-01 23:14:30|96485.9|96369.9|96487.8|96371.8|96494.1|96378.1|96484.2|96368.2|19
1646176480000|2022-03-01 23:14:40|96488.8|96372.8|96488.8|96372.8|96492.6|96376.6|96485.8|96369.8|14
1646176490000|2022-03-01 23:14:50|96489.6|96373.6|96497.4|96381.4|96497.4|96381.4|96485.6|96369.6|13
1646176500000|2022-03-01 23:15:00|96489.4|96373.4|96493.2|96377.2|96504|96388|96488.9|96372.9|41
1646176510000|2022-03-01 23:15:10|96494.1|96378.1|96483.6|96367.6|96497.8|96381.8|96480.4|96364.4|30
1646176520000|2022-03-01 23:15:20|96495.3|96379.3|96486.2|96370.2|96495.3|96379.3|96482.1|96366.1|20
1646176530000|2022-03-01 23:15:30|96486.6|96370.6|96494.3|96378.3|96497|96381|96482.7|96366.7|36
1646176540000|2022-03-01 23:15:40|96496|96380|96486.7|96370.7|96496|96380|96486.3|96370.3|21
1646176550000|2022-03-01 23:15:50|96479.3|96363.3|96484.9|96368.9|96490.8|96374.8|96466.1|96350.1|32
1646176560000|2022-03-01 23:16:00|96483.7|96367.7|96471.5|96355.5|96485.1|96369.1|96467.2|96351.2|41
1646176570000|2022-03-01 23:16:10|96482.9|96366.9|96477.5|96361.5|96484.9|96368.9|96475.4|96359.4|34
1646176580000|2022-03-01 23:16:20|96479|96363|96477.7|96361.7|96485.9|96369.9|96477.3|96361.3|33
1646176590000|2022-03-01 23:16:30|96476.5|96360.5|96483.6|96367.6|96485.4|96369.4|96476.5|96360.5|39
1646176600000|2022-03-01 23:16:40|96480.7|96364.7|96482.3|96366.3|96486|96370|96478.7|96362.7|33
1646176610000|2022-03-01 23:16:50|96481.2|96365.2|96477.7|96361.7|96484.1|96368.1|96477.7|96361.7|37
1646176620000|2022-03-01 23:17:00|96477.6|96361.6|96477.5|96361.5|96479.9|96363.9|96472.8|96356.8|20
1646176630000|2022-03-01 23:17:10|96476.6|96360.6|96483.3|96367.3|96488.2|96372.2|96476.6|96360.6|17
1646176640000|2022-03-01 23:17:20|96485.6|96369.6|96474.9|96358.9|96486.3|96370.3|96469.6|96353.6|41
1646176650000|2022-03-01 23:17:30|96471.1|96355.1|96477|96361|96490.7|96374.7|96471.1|96355.1|37
1646176660000|2022-03-01 23:17:40|96473.5|96357.5|96481|96365|96482|96366|96470|96354|13
1646176670000|2022-03-01 23:17:50|96482.3|96366.3|96479.1|96363.1|96502.1|96386.1|96478|96362|20
1646176680000|2022-03-01 23:18:00|96479|96363|96478.7|96362.7|96481.4|96365.4|96474.8|96358.8|23
1646176690000|2022-03-01 23:18:10|96480.4|96364.4|96472.1|96356.1|96481.3|96365.3|96471.3|96355.3|14
1646176700000|2022-03-01 23:18:20|96488.5|96372.5|96488.5|96372.5|96489.7|96373.7|96469.4|96353.4|29
1646176710000|2022-03-01 23:18:30|96489|96373|96487|96371|96504.5|96388.5|96482.9|96366.9|25
1646176720000|2022-03-01 23:18:40|96491|96375|96486.8|96370.8|96491|96375|96481.8|96365.8|25
1646176730000|2022-03-01 23:18:50|96487.2|96371.2|96490.4|96374.4|96492.1|96376.1|96483.5|96367.5|21
1646176740000|2022-03-01 23:19:00|96492.5|96376.5|96481.2|96365.2|96492.5|96376.5|96475|96359|18
1646176750000|2022-03-01 23:19:10|96473.5|96357.5|96495.8|96379.8|96495.8|96379.8|96473.5|96357.5|14
1646176760000|2022-03-01 23:19:20|96491.6|96375.6|96488|96372|96491.6|96375.6|96477.6|96361.6|23
1646176770000|2022-03-01 23:19:30|96483.7|96367.7|96485.5|96369.5|96496.2|96380.2|96480.8|96364.8|29
1646176780000|2022-03-01 23:19:40|96483.6|96367.6|96480.3|96364.3|96494.8|96378.8|96475|96359|18
1646176790000|2022-03-01 23:19:50|96484.7|96368.7|96482.6|96366.6|96493.4|96377.4|96479.5|96363.5|20
1646176800000|2022-03-01 23:20:00|96484.4|96368.4|96475.4|96359.4|96485.1|96369.1|96474|96358|24
1646176810000|2022-03-01 23:20:10|96475.3|96359.3|96475.9|96359.9|96478.3|96362.3|96474.3|96358.3|16
1646176820000|2022-03-01 23:20:20|96477.5|96361.5|96474.4|96358.4|96483.6|96367.6|96472.2|96356.2|20
1646176830000|2022-03-01 23:20:30|96473.4|96357.4|96478.9|96362.9|96482.5|96366.5|96473.4|96357.4|16
1646176840000|2022-03-01 23:20:40|96474|96358|96477.5|96361.5|96478.3|96362.3|96469.3|96353.3|27
1646176850000|2022-03-01 23:20:50|96478.7|96362.7|96480.3|96364.3|96487.2|96371.2|96476.1|96360.1|24
1646176860000|2022-03-01 23:21:00|96481.2|96365.2|96480.3|96364.3|96484.8|96368.8|96476.6|96360.6|19
1646176870000|2022-03-01 23:21:10|96481.7|96365.7|96481.2|96365.2|96482.2|96366.2|96478.7|96362.7|17
1646176880000|2022-03-01 23:21:20|96483.9|96367.9|96484.4|96368.4|96487.3|96371.3|96475.3|96359.3|17
1646176890000|2022-03-01 23:21:30|96483.6|96367.6|96472.7|96356.7|96483.6|96367.6|96468|96352|20
1646176900000|2022-03-01 23:21:40|96478|96362|96481.6|96365.6|96485.9|96369.9|96471.1|96355.1|22
1646176910000|2022-03-01 23:21:50|96480.1|96364.1|96475.4|96359.4|96487.3|96371.3|96474.4|96358.4|24
1646176920000|2022-03-01 23:22:00|96476.4|96360.4|96475.2|96359.2|96478|96362|96472.4|96356.4|14
1646176930000|2022-03-01 23:22:10|96472.6|96356.6|96477|96361|96481.2|96365.2|96472.6|96356.6|23
1646176940000|2022-03-01 23:22:20|96477.7|96361.7|96467|96351|96477.7|96361.7|96466.5|96350.5|19
1646176950000|2022-03-01 23:22:30|96467.5|96351.5|96469.4|96353.4|96477|96361|96467.5|96351.5|15
1646176960000|2022-03-01 23:22:40|96471.6|96355.6|96471.6|96355.6|96480.2|96364.2|96470|96354|16
1646176970000|2022-03-01 23:22:50|96475.3|96359.3|96473.2|96357.2|96475.3|96359.3|96470.7|96354.7|17
1646176980000|2022-03-01 23:23:00|96475|96359|96465.4|96349.4|96481.3|96365.3|96462.4|96346.4|21
1646176990000|2022-03-01 23:23:10|96464.1|96348.1|96466.9|96350.9|96474.8|96358.8|96464.1|96348.1|24
1646177000000|2022-03-01 23:23:20|96467.3|96351.3|96467.6|96351.6|96471|96355|96465.2|96349.2|14
1646177010000|2022-03-01 23:23:30|96469.5|96353.5|96474|96358|96482|96366|96469.5|96353.5|18
1646177020000|2022-03-01 23:23:40|96475.7|96359.7|96476|96360|96480.4|96364.4|96473.8|96357.8|19
1646177030000|2022-03-01 23:23:50|96477.3|96361.3|96472.5|96356.5|96489.7|96373.7|96458.2|96342.2|22
1646177040000|2022-03-01 23:24:00|96468.9|96352.9|96474.7|96358.7|96493.2|96377.2|96468.9|96352.9|18
1646177050000|2022-03-01 23:24:10|96476|96360|96472.5|96356.5|96476|96360|96471.1|96355.1|6
1646177060000|2022-03-01 23:24:20|96474.2|96358.2|96473.2|96357.2|96481.9|96365.9|96466|96350|28
1646177070000|2022-03-01 23:24:30|96476.3|96360.3|96476.5|96360.5|96484|96368|96475.6|96359.6|30
1646177080000|2022-03-01 23:24:40|96476.1|96360.1|96469.6|96353.6|96484.1|96368.1|96469.6|96353.6|21
1646177090000|2022-03-01 23:24:50|96469.7|96353.7|96459.6|96343.6|96470.4|96354.4|96458.8|96342.8|15
1646177100000|2022-03-01 23:25:00|96457.8|96341.8|96469.7|96353.7|96490.5|96374.5|96457.7|96341.7|16
1646177110000|2022-03-01 23:25:10|96471.6|96355.6|96470.9|96354.9|96484.1|96368.1|96467.4|96351.4|14
1646177120000|2022-03-01 23:25:20|96470.8|96354.8|96458|96342|96473.4|96357.4|96455.7|96339.7|18
1646177130000|2022-03-01 23:25:30|96461.4|96345.4|96466.3|96350.3|96473|96357|96459.9|96343.9|20
1646177140000|2022-03-01 23:25:40|96466.9|96350.9|96465.2|96349.2|96468.5|96352.5|96464.7|96348.7|16
1646177150000|2022-03-01 23:25:50|96467.4|96351.4|96459.6|96343.6|96467.4|96351.4|96456.8|96340.8|17
1646177160000|2022-03-01 23:26:00|96462.2|96346.2|96468.5|96352.5|96474.6|96358.6|96460.5|96344.5|22
1646177170000|2022-03-01 23:26:10|96467.6|96351.6|96463.8|96347.8|96468.8|96352.8|96460.7|96344.7|18
1646177180000|2022-03-01 23:26:20|96462.5|96346.5|96459.9|96343.9|96468.2|96352.2|96459.9|96343.9|20
1646177190000|2022-03-01 23:26:30|96457.1|96341.1|96464.9|96348.9|96477.8|96361.8|96456.8|96340.8|21
1646177200000|2022-03-01 23:26:40|96466|96350|96457.8|96341.8|96467.4|96351.4|96455.4|96339.4|13
1646177210000|2022-03-01 23:26:50|96457.2|96341.2|96459.1|96343.1|96461.6|96345.6|96455.4|96339.4|12
1646177220000|2022-03-01 23:27:00|96459.4|96343.4|96466.2|96350.2|96473.7|96357.7|96459.2|96343.2|14
1646177230000|2022-03-01 23:27:10|96463.9|96347.9|96465.4|96349.4|96465.5|96349.5|96460.6|96344.6|16
1646177240000|2022-03-01 23:27:20|96460.4|96344.4|96463.5|96347.5|96466.2|96350.2|96458.7|96342.7|19
1646177250000|2022-03-01 23:27:30|96463.6|96347.6|96465.4|96349.4|96465.4|96349.4|96455.5|96339.5|8
1646177260000|2022-03-01 23:27:40|96465.3|96349.3|96462.6|96346.6|96466.2|96350.2|96457.8|96341.8|18
1646177270000|2022-03-01 23:27:50|96462.8|96346.8|96458.1|96342.1|96463.7|96347.7|96456.5|96340.5|15
1646177280000|2022-03-01 23:28:00|96457.8|96341.8|96466.3|96350.3|96466.3|96350.3|96457.8|96341.8|17
1646177290000|2022-03-01 23:28:10|96464.8|96348.8|96452.6|96336.6|96466.7|96350.7|96451.5|96335.5|15
1646177300000|2022-03-01 23:28:20|96453.2|96337.2|96461|96345|96464.8|96348.8|96453.2|96337.2|17
1646177310000|2022-03-01 23:28:30|96459.3|96343.3|96461.9|96345.9|96465.7|96349.7|96454.7|96338.7|17
1646177320000|2022-03-01 23:28:40|96463|96347|96458.8|96342.8|96466|96350|96458|96342|5
1646177330000|2022-03-01 23:28:50|96459.9|96343.9|96464|96348|96464|96348|96457.6|96341.6|7
1646177340000|2022-03-01 23:29:00|96462.9|96346.9|96447.3|96331.3|96466.9|96350.9|96447.3|96331.3|8
1646177350000|2022-03-01 23:29:10|96448.1|96332.1|96461.5|96345.5|96461.9|96345.9|96446.9|96330.9|11
1646177360000|2022-03-01 23:29:20|96463.8|96347.8|96462.3|96346.3|96476|96360|96450.9|96334.9|15
1646177370000|2022-03-01 23:29:30|96462.5|96346.5|96461.9|96345.9|96464.3|96348.3|96456.6|96340.6|19
1646177380000|2022-03-01 23:29:40|96463.1|96347.1|96464|96348|96468.6|96352.6|96463.1|96347.1|17
1646177390000|2022-03-01 23:29:50|96465.1|96349.1|96461.4|96345.4|96466|96350|96460.3|96344.3|15
1646177400000|2022-03-01 23:30:00|96462.2|96346.2|96461|96345|96463.5|96347.5|96457.8|96341.8|23
1646177410000|2022-03-01 23:30:10|96460.9|96344.9|96470.4|96354.4|96470.4|96354.4|96457.4|96341.4|17
1646177420000|2022-03-01 23:30:20|96465.5|96349.5|96452.5|96336.5|96467.4|96351.4|96451.9|96335.9|13
1646177430000|2022-03-01 23:30:30|96456.4|96340.4|96470.7|96354.7|96470.7|96354.7|96455.7|96339.7|12
1646177440000|2022-03-01 23:30:40|96475|96359|96461|96345|96475|96359|96459.9|96343.9|9
1646177450000|2022-03-01 23:30:50|96461.4|96345.4|96461.1|96345.1|96469.1|96353.1|96461.1|96345.1|13
1646177460000|2022-03-01 23:31:00|96462.5|96346.5|96468|96352|96474|96358|96459.6|96343.6|21
1646177470000|2022-03-01 23:31:10|96467.7|96351.7|96455.8|96339.8|96467.7|96351.7|96454.7|96338.7|9
1646177480000|2022-03-01 23:31:20|96453.4|96337.4|96454.2|96338.2|96455|96339|96452.7|96336.7|6
1646177490000|2022-03-01 23:31:30|96453.8|96337.8|96460.7|96344.7|96465.7|96349.7|96453.6|96337.6|14
1646177500000|2022-03-01 23:31:40|96461.7|96345.7|96471.7|96355.7|96471.7|96355.7|96458.7|96342.7|12
1646177510000|2022-03-01 23:31:50|96471.2|96355.2|96462.8|96346.8|96472.5|96356.5|96457.7|96341.7|35
1646177520000|2022-03-01 23:32:00|96464.3|96348.3|96465.8|96349.8|96473.3|96357.3|96462.1|96346.1|15
1646177530000|2022-03-01 23:32:10|96467.7|96351.7|96464.4|96348.4|96470|96354|96457.7|96341.7|15
1646177540000|2022-03-01 23:32:20|96464|96348|96467|96351|96467.9|96351.9|96459.3|96343.3|20
1646177550000|2022-03-01 23:32:30|96466.9|96350.9|96458.8|96342.8|96466.9|96350.9|96458.8|96342.8|8
1646177560000|2022-03-01 23:32:40|96462.3|96346.3|96458|96342|96465.8|96349.8|96455.1|96339.1|17
1646177570000|2022-03-01 23:32:50|96465|96349|96458.3|96342.3|96466.4|96350.4|96449.9|96333.9|29
1646177580000|2022-03-01 23:33:00|96453|96337|96448.7|96332.7|96468.1|96352.1|96448|96332|33
1646177590000|2022-03-01 23:33:10|96450.3|96334.3|96448.3|96332.3|96459.4|96343.4|96447.6|96331.6|35
1646177600000|2022-03-01 23:33:20|96447.5|96331.5|96445.1|96329.1|96449.8|96333.8|96445.1|96329.1|30
1646177610000|2022-03-01 23:33:30|96445.4|96329.4|96449.6|96333.6|96449.9|96333.9|96444.3|96328.3|25
1646177620000|2022-03-01 23:33:40|96448.3|96332.3|96445|96329|96448.6|96332.6|96445|96329|9
1646177630000|2022-03-01 23:33:50|96445.1|96329.1|96443.2|96327.2|96446.7|96330.7|96435.2|96319.2|17
1646177640000|2022-03-01 23:34:00|96448.9|96332.9|96442.2|96326.2|96448.9|96332.9|96436.8|96320.8|25
1646177650000|2022-03-01 23:34:10|96435.1|96319.1|96445.8|96329.8|96445.8|96329.8|96433.9|96317.9|23
1646177660000|2022-03-01 23:34:20|96445.7|96329.7|96438.7|96322.7|96446.2|96330.2|96438.7|96322.7|21
1646177670000|2022-03-01 23:34:30|96444.5|96328.5|96444.8|96328.8|96445.3|96329.3|96439.7|96323.7|32
1646177680000|2022-03-01 23:34:40|96445.4|96329.4|96452|96336|96452|96336|96442.3|96326.3|18
1646177690000|2022-03-01 23:34:50|96447.8|96331.8|96439.5|96323.5|96456.8|96340.8|96436.2|96320.2|32
1646177700000|2022-03-01 23:35:00|96440.8|96324.8|96446.1|96330.1|96454.4|96338.4|96439.4|96323.4|23
1646177710000|2022-03-01 23:35:10|96446.2|96330.2|96446.7|96330.7|96448.5|96332.5|96443.4|96327.4|19
1646177720000|2022-03-01 23:35:20|96450.7|96334.7|96445.8|96329.8|96450.8|96334.8|96442.6|96326.6|16
1646177730000|2022-03-01 23:35:30|96448.5|96332.5|96442.8|96326.8|96448.5|96332.5|96441.6|96325.6|20
1646177740000|2022-03-01 23:35:40|96441.9|96325.9|96433|96317|96454.6|96338.6|96432.9|96316.9|13
1646177750000|2022-03-01 23:35:50|96433.8|96317.8|96437.4|96321.4|96450.6|96334.6|96433.5|96317.5|9
1646177760000|2022-03-01 23:36:00|96445.4|96329.4|96435.8|96319.8|96448.5|96332.5|96434.8|96318.8|34
1646177770000|2022-03-01 23:36:10|96436.8|96320.8|96441.6|96325.6|96447.6|96331.6|96432.8|96316.8|39
1646177780000|2022-03-01 23:36:20|96441.1|96325.1|96435|96319|96441.1|96325.1|96432.2|96316.2|37
1646177790000|2022-03-01 23:36:30|96433.9|96317.9|96437.1|96321.1|96441|96325|96433.4|96317.4|38
1646177800000|2022-03-01 23:36:40|96437.6|96321.6|96436.1|96320.1|96451.7|96335.7|96435.3|96319.3|40
1646177810000|2022-03-01 23:36:50|96437.7|96321.7|96437|96321|96437.8|96321.8|96432.3|96316.3|39
1646177820000|2022-03-01 23:37:00|96437.7|96321.7|96442.5|96326.5|96447.1|96331.1|96433.4|96317.4|39
1646177830000|2022-03-01 23:37:10|96439.4|96323.4|96441.1|96325.1|96445.9|96329.9|96435|96319|40
1646177840000|2022-03-01 23:37:20|96444|96328|96448.8|96332.8|96448.8|96332.8|96435.2|96319.2|29
1646177850000|2022-03-01 23:37:30|96447.5|96331.5|96447.3|96331.3|96451.7|96335.7|96443.7|96327.7|18
1646177860000|2022-03-01 23:37:40|96449.8|96333.8|96447.4|96331.4|96451.2|96335.2|96442.5|96326.5|21
1646177870000|2022-03-01 23:37:50|96448.6|96332.6|96441.7|96325.7|96453|96337|96441.7|96325.7|10
1646177880000|2022-03-01 23:38:00|96444.5|96328.5|96440.7|96324.7|96446.1|96330.1|96439.6|96323.6|17
1646177890000|2022-03-01 23:38:10|96441.8|96325.8|96447.4|96331.4|96451.3|96335.3|96438.1|96322.1|24
1646177900000|2022-03-01 23:38:20|96448.8|96332.8|96446|96330|96452|96336|96443.9|96327.9|17
1646177910000|2022-03-01 23:38:30|96445.7|96329.7|96442|96326|96449.2|96333.2|96441.9|96325.9|16
1646177920000|2022-03-01 23:38:40|96441.6|96325.6|96447.4|96331.4|96447.4|96331.4|96440.5|96324.5|16
1646177930000|2022-03-01 23:38:50|96448|96332|96448.4|96332.4|96448.4|96332.4|96443.4|96327.4|19
1646177940000|2022-03-01 23:39:00|96448|96332|96454.2|96338.2|96454.2|96338.2|96446.7|96330.7|15
1646177950000|2022-03-01 23:39:10|96454.3|96338.3|96448|96332|96454.3|96338.3|96445.8|96329.8|8
1646177960000|2022-03-01 23:39:20|96451|96335|96447.4|96331.4|96451.5|96335.5|96445.5|96329.5|11
1646177970000|2022-03-01 23:39:30|96446.3|96330.3|96446.2|96330.2|96449.2|96333.2|96434.1|96318.1|11
1646177980000|2022-03-01 23:39:40|96442.4|96326.4|96442.9|96326.9|96445.6|96329.6|96442.4|96326.4|4
1646177990000|2022-03-01 23:39:50|96442.6|96326.6|96446.6|96330.6|96446.6|96330.6|96440.7|96324.7|9
1646178000000|2022-03-01 23:40:00|96443.5|96327.5|96439.6|96323.6|96447.9|96331.9|96439.6|96323.6|9
1646178010000|2022-03-01 23:40:10|96439.8|96323.8|96448.8|96332.8|96448.8|96332.8|96439.8|96323.8|20
1646178020000|2022-03-01 23:40:20|96450.9|96334.9|96439.6|96323.6|96450.9|96334.9|96439.6|96323.6|7
1646178030000|2022-03-01 23:40:30|96442.7|96326.7|96447.8|96331.8|96449.6|96333.6|96442.7|96326.7|10
1646178040000|2022-03-01 23:40:40|96447.6|96331.6|96454.8|96338.8|96454.8|96338.8|96442.7|96326.7|10
1646178050000|2022-03-01 23:40:50|96454.9|96338.9|96451.8|96335.8|96455.3|96339.3|96451.8|96335.8|8
1646178060000|2022-03-01 23:41:00|96447.1|96331.1|96438.4|96322.4|96447.1|96331.1|96435.4|96319.4|14
1646178070000|2022-03-01 23:41:10|96438.5|96322.5|96440.1|96324.1|96443.6|96327.6|96437.9|96321.9|11
1646178080000|2022-03-01 23:41:20|96439.5|96323.5|96444.8|96328.8|96446.6|96330.6|96436.6|96320.6|26
1646178090000|2022-03-01 23:41:30|96447|96331|96451.1|96335.1|96453.9|96337.9|96446.2|96330.2|27
1646178100000|2022-03-01 23:41:40|96451|96335|96450.9|96334.9|96453.3|96337.3|96445.1|96329.1|24
1646178110000|2022-03-01 23:41:50|96451.8|96335.8|96454.6|96338.6|96458.1|96342.1|96450.7|96334.7|18
1646178120000|2022-03-01 23:42:00|96455.9|96339.9|96458.6|96342.6|96458.6|96342.6|96451.9|96335.9|28
1646178130000|2022-03-01 23:42:10|96459|96343|96449.3|96333.3|96459.2|96343.2|96449.1|96333.1|23
1646178140000|2022-03-01 23:42:20|96449.1|96333.1|96444.8|96328.8|96449.8|96333.8|96443.2|96327.2|30
1646178150000|2022-03-01 23:42:30|96444.2|96328.2|96443.5|96327.5|96445.5|96329.5|96443.2|96327.2|24
1646178160000|2022-03-01 23:42:40|96443|96327|96444.4|96328.4|96446.2|96330.2|96442.4|96326.4|26
1646178170000|2022-03-01 23:42:50|96444.5|96328.5|96443.2|96327.2|96448.3|96332.3|96442.7|96326.7|30
1646178180000|2022-03-01 23:43:00|96443|96327|96442.7|96326.7|96444.9|96328.9|96440.1|96324.1|22
1646178190000|2022-03-01 23:43:10|96443.4|96327.4|96451.6|96335.6|96455.4|96339.4|96440.9|96324.9|30
1646178200000|2022-03-01 23:43:20|96456|96340|96452.9|96336.9|96457.4|96341.4|96451.3|96335.3|21
1646178210000|2022-03-01 23:43:30|96452|96336|96453.4|96337.4|96454.7|96338.7|96449.2|96333.2|14
1646178220000|2022-03-01 23:43:40|96453.3|96337.3|96452.9|96336.9|96456.4|96340.4|96450.2|96334.2|12
1646178230000|2022-03-01 23:43:50|96449.4|96333.4|96442.1|96326.1|96449.4|96333.4|96441.6|96325.6|18
1646178240000|2022-03-01 23:44:00|96441.7|96325.7|96452|96336|96454.1|96338.1|96441.7|96325.7|26
1646178250000|2022-03-01 23:44:10|96452.1|96336.1|96449.2|96333.2|96453.9|96337.9|96448.3|96332.3|13
1646178260000|2022-03-01 23:44:20|96450.3|96334.3|96452.7|96336.7|96456.8|96340.8|96450.3|96334.3|12
1646178270000|2022-03-01 23:44:30|96456.9|96340.9|96453.4|96337.4|96456.9|96340.9|96451.2|96335.2|6
1646178280000|2022-03-01 23:44:40|96448.3|96332.3|96458|96342|96459.3|96343.3|96448.3|96332.3|12
1646178290000|2022-03-01 23:44:50|96444|96328|96444.6|96328.6|96447.4|96331.4|96440.6|96324.6|15
1646178300000|2022-03-01 23:45:00|96443.5|96327.5|96448|96332|96453.5|96337.5|96438.5|96322.5|17
1646178310000|2022-03-01 23:45:10|96447.8|96331.8|96448.2|96332.2|96449.5|96333.5|96445.1|96329.1|21
1646178320000|2022-03-01 23:45:20|96448.3|96332.3|96450.2|96334.2|96451.3|96335.3|96444.6|96328.6|21
1646178330000|2022-03-01 23:45:30|96451.1|96335.1|96466.3|96350.3|96471|96355|96450.9|96334.9|27
1646178340000|2022-03-01 23:45:40|96470.7|96354.7|96465|96349|96471.1|96355.1|96463.6|96347.6|19
1646178350000|2022-03-01 23:45:50|96465.3|96349.3|96465|96349|96469.5|96353.5|96463.3|96347.3|16
1646178360000|2022-03-01 23:46:00|96465.7|96349.7|96459.2|96343.2|96465.7|96349.7|96459.1|96343.1|15
1646178370000|2022-03-01 23:46:10|96457.6|96341.6|96451.6|96335.6|96464.1|96348.1|96451.6|96335.6|19
1646178380000|2022-03-01 23:46:20|96453.5|96337.5|96456.2|96340.2|96461.5|96345.5|96453.4|96337.4|11
1646178390000|2022-03-01 23:46:30|96456.6|96340.6|96449.7|96333.7|96456.6|96340.6|96447|96331|18
1646178400000|2022-03-01 23:46:40|96449.8|96333.8|96452.8|96336.8|96457|96341|96446.6|96330.6|23
1646178410000|2022-03-01 23:46:50|96455.2|96339.2|96472.1|96356.1|96472.3|96356.3|96452.4|96336.4|16
1646178420000|2022-03-01 23:47:00|96466.3|96350.3|96454.8|96338.8|96473.4|96357.4|96450.5|96334.5|25
1646178430000|2022-03-01 23:47:10|96459|96343|96456.1|96340.1|96460.8|96344.8|96455.7|96339.7|11
1646178440000|2022-03-01 23:47:20|96454|96338|96456.7|96340.7|96459.2|96343.2|96451.7|96335.7|15
1646178450000|2022-03-01 23:47:30|96456.9|96340.9|96463.3|96347.3|96466.4|96350.4|96456.9|96340.9|20
1646178460000|2022-03-01 23:47:40|96461.1|96345.1|96461.1|96345.1|96470.3|96354.3|96459.6|96343.6|13
1646178470000|2022-03-01 23:47:50|96453.8|96337.8|96457.6|96341.6|96458.7|96342.7|96453.8|96337.8|11
1646178480000|2022-03-01 23:48:00|96460.1|96344.1|96457.3|96341.3|96460.1|96344.1|96455.3|96339.3|10
1646178490000|2022-03-01 23:48:10|96455.9|96339.9|96461.2|96345.2|96463.2|96347.2|96455.9|96339.9|10
1646178500000|2022-03-01 23:48:20|96459.5|96343.5|96464.8|96348.8|96466.4|96350.4|96454.5|96338.5|10
1646178510000|2022-03-01 23:48:30|96464.5|96348.5|96463.7|96347.7|96468.5|96352.5|96463.7|96347.7|9
1646178520000|2022-03-01 23:48:40|96465.4|96349.4|96460.8|96344.8|96465.4|96349.4|96454.7|96338.7|8
1646178530000|2022-03-01 23:48:50|96465.3|96349.3|96462|96346|96465.3|96349.3|96462|96346|6
1646178540000|2022-03-01 23:49:00|96454.1|96338.1|96459.1|96343.1|96463.3|96347.3|96454.1|96338.1|18
1646178550000|2022-03-01 23:49:10|96461.5|96345.5|96460.6|96344.6|96463.8|96347.8|96458.8|96342.8|10
1646178560000|2022-03-01 23:49:20|96468.2|96352.2|96466.2|96350.2|96471.1|96355.1|96466.2|96350.2|10
1646178570000|2022-03-01 23:49:30|96466.3|96350.3|96464.8|96348.8|96466.7|96350.7|96464.8|96348.8|3
1646178580000|2022-03-01 23:49:40|96461.4|96345.4|96459.4|96343.4|96461.4|96345.4|96457.8|96341.8|6
1646178590000|2022-03-01 23:49:50|96467.3|96351.3|96462.8|96346.8|96467.3|96351.3|96461.5|96345.5|6
1646178600000|2022-03-01 23:50:00|96460.4|96344.4|96462.6|96346.6|96467.2|96351.2|96460.4|96344.4|17
1646178610000|2022-03-01 23:50:10|96463.9|96347.9|96462.4|96346.4|96474.1|96358.1|96458.4|96342.4|11
1646178620000|2022-03-01 23:50:20|96459.8|96343.8|96457.7|96341.7|96462.8|96346.8|96457.7|96341.7|5
1646178630000|2022-03-01 23:50:30|96462.5|96346.5|96452.4|96336.4|96462.5|96346.5|96452.4|96336.4|12
1646178640000|2022-03-01 23:50:40|96453.1|96337.1|96450.9|96334.9|96461.5|96345.5|96450.7|96334.7|11
1646178650000|2022-03-01 23:50:50|96452.7|96336.7|96448.7|96332.7|96452.7|96336.7|96447.2|96331.2|13
1646178660000|2022-03-01 23:51:00|96449.1|96333.1|96449.5|96333.5|96455.5|96339.5|96443.3|96327.3|14
1646178670000|2022-03-01 23:51:10|96453|96337|96455.1|96339.1|96457.8|96341.8|96450.5|96334.5|11
1646178680000|2022-03-01 23:51:20|96459.7|96343.7|96458.6|96342.6|96459.7|96343.7|96454.9|96338.9|17
1646178690000|2022-03-01 23:51:30|96456|96340|96450.6|96334.6|96459|96343|96448.7|96332.7|7
1646178700000|2022-03-01 23:51:40|96450.9|96334.9|96455.5|96339.5|96461.2|96345.2|96448.7|96332.7|10
1646178710000|2022-03-01 23:51:50|96461.7|96345.7|96470|96354|96472.9|96356.9|96459.1|96343.1|19
1646178720000|2022-03-01 23:52:00|96468.2|96352.2|96470|96354|96470|96354|96457.6|96341.6|13
1646178730000|2022-03-01 23:52:10|96464.3|96348.3|96455|96339|96467|96351|96455|96339|10
1646178740000|2022-03-01 23:52:20|96456.2|96340.2|96465|96349|96465|96349|96454.5|96338.5|8
1646178750000|2022-03-01 23:52:30|96462.4|96346.4|96465.2|96349.2|96465.3|96349.3|96458.2|96342.2|10
1646178760000|2022-03-01 23:52:40|96469.1|96353.1|96457.3|96341.3|96469.1|96353.1|96455.2|96339.2|16
1646178770000|2022-03-01 23:52:50|96452.2|96336.2|96464.7|96348.7|96465.9|96349.9|96451.7|96335.7|16
1646178780000|2022-03-01 23:53:00|96457.7|96341.7|96461.3|96345.3|96466.5|96350.5|96454.7|96338.7|17
1646178790000|2022-03-01 23:53:10|96458.4|96342.4|96457.6|96341.6|96461.8|96345.8|96453.7|96337.7|17
1646178800000|2022-03-01 23:53:20|96456.9|96340.9|96459.3|96343.3|96459.3|96343.3|96452.9|96336.9|9
1646178810000|2022-03-01 23:53:30|96457.2|96341.2|96458.5|96342.5|96461.2|96345.2|96451.9|96335.9|17
1646178820000|2022-03-01 23:53:40|96458.9|96342.9|96457.2|96341.2|96458.9|96342.9|96453.3|96337.3|20
1646178830000|2022-03-01 23:53:50|96456.4|96340.4|96458.7|96342.7|96470|96354|96451.6|96335.6|25
1646178840000|2022-03-01 23:54:00|96460|96344|96459|96343|96470.3|96354.3|96454|96338|19
1646178850000|2022-03-01 23:54:10|96461.5|96345.5|96461.5|96345.5|96466.2|96350.2|96455.6|96339.6|17
1646178860000|2022-03-01 23:54:20|96461.6|96345.6|96450.3|96334.3|96462.5|96346.5|96450.3|96334.3|18
1646178870000|2022-03-01 23:54:30|96453.2|96337.2|96458.8|96342.8|96461.1|96345.1|96443.5|96327.5|25
1646178880000|2022-03-01 23:54:40|96451.5|96335.5|96458|96342|96464.4|96348.4|96449.7|96333.7|26
1646178890000|2022-03-01 23:54:50|96458.2|96342.2|96451.6|96335.6|96462.1|96346.1|96450.3|96334.3|21
1646178900000|2022-03-01 23:55:00|96451.7|96335.7|96438.3|96322.3|96451.7|96335.7|96437.3|96321.3|22
1646178910000|2022-03-01 23:55:10|96437.9|96321.9|96439.4|96323.4|96446.5|96330.5|96437.6|96321.6|16
1646178920000|2022-03-01 23:55:20|96439.5|96323.5|96443.2|96327.2|96444.3|96328.3|96436.6|96320.6|12
1646178930000|2022-03-01 23:55:30|96450|96334|96448.8|96332.8|96454.6|96338.6|96438.6|96322.6|15
1646178940000|2022-03-01 23:55:40|96451.5|96335.5|96452.4|96336.4|96470.1|96354.1|96449.6|96333.6|24
1646178950000|2022-03-01 23:55:50|96442.5|96326.5|96442.6|96326.6|96456.1|96340.1|96441.3|96325.3|13
1646178960000|2022-03-01 23:56:00|96442.9|96326.9|96453.6|96337.6|96462.7|96346.7|96441|96325|14
1646178970000|2022-03-01 23:56:10|96456.4|96340.4|96439.8|96323.8|96456.4|96340.4|96437.5|96321.5|18
1646178980000|2022-03-01 23:56:20|96439.9|96323.9|96443.3|96327.3|96458.3|96342.3|96437|96321|15
1646178990000|2022-03-01 23:56:30|96448.8|96332.8|96446.5|96330.5|96452.7|96336.7|96442.3|96326.3|17
1646179000000|2022-03-01 23:56:40|96447.3|96331.3|96446.6|96330.6|96447.6|96331.6|96442.8|96326.8|15
1646179010000|2022-03-01 23:56:50|96445.9|96329.9|96453.4|96337.4|96462.2|96346.2|96443.2|96327.2|16
1646179020000|2022-03-01 23:57:00|96448|96332|96455.6|96339.6|96455.6|96339.6|96438.8|96322.8|19
1646179030000|2022-03-01 23:57:10|96451.9|96335.9|96445.6|96329.6|96453|96337|96445.2|96329.2|17
1646179040000|2022-03-01 23:57:20|96446.3|96330.3|96454.4|96338.4|96458.2|96342.2|96442.6|96326.6|22
1646179050000|2022-03-01 23:57:30|96464.4|96348.4|96450.9|96334.9|96464.4|96348.4|96450.9|96334.9|24
1646179060000|2022-03-01 23:57:40|96452|96336|96448.4|96332.4|96457.7|96341.7|96440.7|96324.7|23
1646179070000|2022-03-01 23:57:50|96454.8|96338.8|96440.7|96324.7|96456.2|96340.2|96440.6|96324.6|16
1646179080000|2022-03-01 23:58:00|96440.8|96324.8|96440.2|96324.2|96454.1|96338.1|96440.2|96324.2|11
1646179090000|2022-03-01 23:58:10|96440.1|96324.1|96434.1|96318.1|96442.6|96326.6|96434|96318|13
1646179100000|2022-03-01 23:58:20|96434.4|96318.4|96443.4|96327.4|96456|96340|96433.4|96317.4|20
1646179110000|2022-03-01 23:58:30|96446|96330|96443.4|96327.4|96447.6|96331.6|96442.4|96326.4|13
1646179120000|2022-03-01 23:58:40|96443.5|96327.5|96440.6|96324.6|96450|96334|96435.5|96319.5|18
1646179130000|2022-03-01 23:58:50|96439.2|96323.2|96429.3|96313.3|96445.3|96329.3|96428.2|96312.2|26
1646179140000|2022-03-01 23:59:00|96429.2|96313.2|96425.7|96309.7|96432.8|96316.8|96425.4|96309.4|24
1646179150000|2022-03-01 23:59:10|96425.3|96309.3|96432.3|96316.3|96439.4|96323.4|96420.7|96304.7|21
1646179160000|2022-03-01 23:59:20|96430.8|96314.8|96433.4|96317.4|96435.6|96319.6|96410.4|96294.4|32
1646179170000|2022-03-01 23:59:30|96433.1|96317.1|96417.6|96301.6|96433.7|96317.7|96416.9|96300.9|26
1646179180000|2022-03-01 23:59:40|96417.5|96301.5|96416.5|96300.5|96424.7|96308.7|96416.5|96300.5|21
1646179190000|2022-03-01 23:59:50|96417.2|96301.2|96419.6|96303.6|96422.7|96306.7|96417|96301|14
1646179200000|2022-03-02 00:00:00|96415.9|96299.9|96450|96334|96450.4|96334.4|96415.9|96299.9|46
1646179210000|2022-03-02 00:00:10|96450.7|96334.7|96448.3|96332.3|96454.9|96338.9|96445.1|96329.1|39
1646179220000|2022-03-02 00:00:20|96449.7|96333.7|96447.3|96331.3|96449.7|96333.7|96422.3|96306.3|49
1646179230000|2022-03-02 00:00:30|96442.4|96326.4|96450.8|96334.8|96454.2|96338.2|96442.4|96326.4|32
1646179240000|2022-03-02 00:00:40|96452.9|96336.9|96448.5|96332.5|96453.8|96337.8|96445.4|96329.4|30
1646179250000|2022-03-02 00:00:50|96448.8|96332.8|96449.6|96333.6|96453.4|96337.4|96448.8|96332.8|26
1646179260000|2022-03-02 00:01:00|96451.9|96335.9|96451.8|96335.8|96458.3|96342.3|96446.4|96330.4|42
1646179270000|2022-03-02 00:01:10|96452.6|96336.6|96462.6|96346.6|96464.2|96348.2|96450.7|96334.7|36
1646179280000|2022-03-02 00:01:20|96463.2|96347.2|96467.3|96351.3|96467.4|96351.4|96458.9|96342.9|18
1646179290000|2022-03-02 00:01:30|96467.8|96351.8|96494.1|96378.1|96494.1|96378.1|96463.9|96347.9|44
1646179300000|2022-03-02 00:01:40|96492.9|96376.9|96488.1|96372.1|96492.9|96376.9|96486.6|96370.6|53
1646179310000|2022-03-02 00:01:50|96488.4|96372.4|96486.1|96370.1|96492.5|96376.5|96484.1|96368.1|40
1646179320000|2022-03-02 00:02:00|96486.3|96370.3|96485.5|96369.5|96490.7|96374.7|96479.3|96363.3|64
1646179330000|2022-03-02 00:02:10|96484.9|96368.9|96488.6|96372.6|96491.7|96375.7|96481.2|96365.2|46
1646179340000|2022-03-02 00:02:20|96492|96376|96496.6|96380.6|96496.6|96380.6|96487.3|96371.3|43
1646179350000|2022-03-02 00:02:30|96497.5|96381.5|96512.9|96396.9|96513.1|96397.1|96492.3|96376.3|53
1646179360000|2022-03-02 00:02:40|96509.9|96393.9|96532.2|96416.2|96534.2|96418.2|96508.8|96392.8|50
1646179370000|2022-03-02 00:02:50|96531.4|96415.4|96529.4|96413.4|96534.7|96418.7|96528.7|96412.7|35
1646179380000|2022-03-02 00:03:00|96529.3|96413.3|96532.4|96416.4|96536.3|96420.3|96529.3|96413.3|43
1646179390000|2022-03-02 00:03:10|96532.3|96416.3|96530.3|96414.3|96535.8|96419.8|96528.6|96412.6|44
1646179400000|2022-03-02 00:03:20|96530.8|96414.8|96537.7|96421.7|96537.7|96421.7|96525.1|96409.1|36
1646179410000|2022-03-02 00:03:30|96533.3|96417.3|96526.2|96410.2|96534.5|96418.5|96522.7|96406.7|60
1646179420000|2022-03-02 00:03:40|96526.6|96410.6|96525.7|96409.7|96528|96412|96524.1|96408.1|64
1646179430000|2022-03-02 00:03:50|96525.2|96409.2|96525|96409|96527.4|96411.4|96524.3|96408.3|39
1646179440000|2022-03-02 00:04:00|96525.5|96409.5|96529.5|96413.5|96535.7|96419.7|96523.6|96407.6|50
1646179450000|2022-03-02 00:04:10|96530.8|96414.8|96541.4|96425.4|96545.2|96429.2|96525.2|96409.2|57
1646179460000|2022-03-02 00:04:20|96543.5|96427.5|96558.7|96442.7|96558.8|96442.8|96537.8|96421.8|44
1646179470000|2022-03-02 00:04:30|96557.8|96441.8|96556.1|96440.1|96558.7|96442.7|96554.5|96438.5|59
1646179480000|2022-03-02 00:04:40|96555.7|96439.7|96560.8|96444.8|96561.3|96445.3|96554.4|96438.4|46
1646179490000|2022-03-02 00:04:50|96560.7|96444.7|96560.3|96444.3|96563.2|96447.2|96555.1|96439.1|36
1646179500000|2022-03-02 00:05:00|96557.9|96441.9|96551.5|96435.5|96561.8|96445.8|96538.6|96422.6|64
1646179510000|2022-03-02 00:05:10|96551|96435|96552.3|96436.3|96557.1|96441.1|96549.5|96433.5|47
1646179520000|2022-03-02 00:05:20|96552.6|96436.6|96547.2|96431.2|96557.9|96441.9|96546.3|96430.3|53
1646179530000|2022-03-02 00:05:30|96547.3|96431.3|96555.1|96439.1|96562.4|96446.4|96544.8|96428.8|54
1646179540000|2022-03-02 00:05:40|96554.4|96438.4|96562.1|96446.1|96563.9|96447.9|96554.4|96438.4|37
1646179550000|2022-03-02 00:05:50|96561.9|96445.9|96546.5|96430.5|96562.6|96446.6|96540.9|96424.9|62
1646179560000|2022-03-02 00:06:00|96546.3|96430.3|96541.2|96425.2|96549.1|96433.1|96532.3|96416.3|61
1646179570000|2022-03-02 00:06:10|96544.8|96428.8|96539.3|96423.3|96546|96430|96539.3|96423.3|59
1646179580000|2022-03-02 00:06:20|96539.8|96423.8|96540.3|96424.3|96541.9|96425.9|96537.8|96421.8|38
1646179590000|2022-03-02 00:06:30|96540.9|96424.9|96553|96437|96553|96437|96535.2|96419.2|45
1646179600000|2022-03-02 00:06:40|96553.4|96437.4|96554.1|96438.1|96557.2|96441.2|96552.4|96436.4|51
1646179610000|2022-03-02 00:06:50|96554|96438|96552|96436|96555.4|96439.4|96551.2|96435.2|49
1646179620000|2022-03-02 00:07:00|96552.1|96436.1|96573.8|96457.8|96580.1|96464.1|96546.4|96430.4|65
1646179630000|2022-03-02 00:07:10|96566.7|96450.7|96569.3|96453.3|96577.7|96461.7|96564.2|96448.2|72
1646179640000|2022-03-02 00:07:20|96570.1|96454.1|96566.9|96450.9|96571.2|96455.2|96556.1|96440.1|70
1646179650000|2022-03-02 00:07:30|96563.8|96447.8|96564.2|96448.2|96569.6|96453.6|96560.8|96444.8|66
1646179660000|2022-03-02 00:07:40|96563.8|96447.8|96564|96448|96567.7|96451.7|96562.2|96446.2|50
1646179670000|2022-03-02 00:07:50|96564.1|96448.1|96565.8|96449.8|96567|96451|96564.1|96448.1|18
1646179680000|2022-03-02 00:08:00|96564.4|96448.4|96560.7|96444.7|96570.4|96454.4|96559|96443|34
1646179690000|2022-03-02 00:08:10|96560.9|96444.9|96567.6|96451.6|96571|96455|96560.9|96444.9|40
1646179700000|2022-03-02 00:08:20|96566|96450|96566.8|96450.8|96573.6|96457.6|96564.3|96448.3|64
1646179710000|2022-03-02 00:08:30|96567.1|96451.1|96562.6|96446.6|96567.1|96451.1|96555.2|96439.2|53
1646179720000|2022-03-02 00:08:40|96562.7|96446.7|96562.7|96446.7|96564.8|96448.8|96561.3|96445.3|35
1646179730000|2022-03-02 00:08:50|96562.1|96446.1|96560.6|96444.6|96564.4|96448.4|96560.3|96444.3|36
1646179740000|2022-03-02 00:09:00|96561.9|96445.9|96560.9|96444.9|96563.7|96447.7|96550.8|96434.8|37
1646179750000|2022-03-02 00:09:10|96559.6|96443.6|96560.6|96444.6|96562.4|96446.4|96554.1|96438.1|20
1646179760000|2022-03-02 00:09:20|96560.9|96444.9|96553.3|96437.3|96563.9|96447.9|96550|96434|36
1646179770000|2022-03-02 00:09:30|96553.1|96437.1|96557.9|96441.9|96558.4|96442.4|96550.6|96434.6|42
1646179780000|2022-03-02 00:09:40|96559|96443|96555.2|96439.2|96562.2|96446.2|96552.6|96436.6|42
1646179790000|2022-03-02 00:09:50|96555|96439|96553.2|96437.2|96558|96442|96548.3|96432.3|69
1646179800000|2022-03-02 00:10:00|96553.1|96437.1|96549.8|96433.8|96557.9|96441.9|96548.7|96432.7|59
1646179810000|2022-03-02 00:10:10|96549.9|96433.9|96544.9|96428.9|96552.6|96436.6|96542.4|96426.4|40
1646179820000|2022-03-02 00:10:20|96547|96431|96547.4|96431.4|96549.5|96433.5|96544.8|96428.8|43
1646179830000|2022-03-02 00:10:30|96546.4|96430.4|96550|96434|96552.7|96436.7|96546.4|96430.4|13
1646179840000|2022-03-02 00:10:40|96549|96433|96545.5|96429.5|96554.9|96438.9|96545.3|96429.3|8
1646179850000|2022-03-02 00:10:50|96546.3|96430.3|96536.8|96420.8|96551.8|96435.8|96536.8|96420.8|8
1646179860000|2022-03-02 00:11:00|96539|96423|96546.8|96430.8|96551.4|96435.4|96536.4|96420.4|59
1646179870000|2022-03-02 00:11:10|96547.9|96431.9|96545.1|96429.1|96549.7|96433.7|96543.1|96427.1|31
1646179880000|2022-03-02 00:11:20|96544.7|96428.7|96550.1|96434.1|96551.6|96435.6|96544.7|96428.7|22
1646179890000|2022-03-02 00:11:30|96550|96434|96553.9|96437.9|96556.7|96440.7|96539.9|96423.9|43
1646179900000|2022-03-02 00:11:40|96552.7|96436.7|96556.9|96440.9|96556.9|96440.9|96551.9|96435.9|34
1646179910000|2022-03-02 00:11:50|96557.8|96441.8|96555.2|96439.2|96562.8|96446.8|96550.1|96434.1|58
1646179920000|2022-03-02 00:12:00|96556|96440|96548.4|96432.4|96557|96441|96542.7|96426.7|44
1646179930000|2022-03-02 00:12:10|96549|96433|96549.7|96433.7|96553.3|96437.3|96548.9|96432.9|32
1646179940000|2022-03-02 00:12:20|96550.1|96434.1|96547.5|96431.5|96552.3|96436.3|96545|96429|37
1646179950000|2022-03-02 00:12:30|96547.6|96431.6|96539.6|96423.6|96549.5|96433.5|96534.3|96418.3|35
1646179960000|2022-03-02 00:12:40|96539|96423|96539.4|96423.4|96543.8|96427.8|96532.2|96416.2|41
1646179970000|2022-03-02 00:12:50|96540.6|96424.6|96544.3|96428.3|96546.8|96430.8|96540.2|96424.2|22
1646179980000|2022-03-02 00:13:00|96542.6|96426.6|96541.5|96425.5|96544.9|96428.9|96541.2|96425.2|26
1646179990000|2022-03-02 00:13:10|96542.3|96426.3|96539.3|96423.3|96543|96427|96536.5|96420.5|53
1646180000000|2022-03-02 00:13:20|96540.5|96424.5|96540.5|96424.5|96542.3|96426.3|96539|96423|26
1646180010000|2022-03-02 00:13:30|96540.6|96424.6|96545.5|96429.5|96547|96431|96538.2|96422.2|38
1646180020000|2022-03-02 00:13:40|96545.8|96429.8|96545.7|96429.7|96551.3|96435.3|96539.6|96423.6|42
1646180030000|2022-03-02 00:13:50|96546.5|96430.5|96545.7|96429.7|96557.6|96441.6|96540.7|96424.7|72
1646180040000|2022-03-02 00:14:00|96546.9|96430.9|96548.2|96432.2|96548.2|96432.2|96542.9|96426.9|45
1646180050000|2022-03-02 00:14:10|96548|96432|96545.4|96429.4|96551.5|96435.5|96542.7|96426.7|19
1646180060000|2022-03-02 00:14:20|96544.7|96428.7|96542.6|96426.6|96546.7|96430.7|96537.2|96421.2|51
1646180070000|2022-03-02 00:14:30|96542.1|96426.1|96543.7|96427.7|96544.5|96428.5|96534.3|96418.3|51
1646180080000|2022-03-02 00:14:40|96544|96428|96544.4|96428.4|96548.4|96432.4|96542.4|96426.4|39
1646180090000|2022-03-02 00:14:50|96543|96427|96543.3|96427.3|96545.6|96429.6|96542.2|96426.2|52
1646180100000|2022-03-02 00:15:00|96544.4|96428.4|96538.8|96422.8|96546.2|96430.2|96537|96421|74
1646180110000|2022-03-02 00:15:10|96539.4|96423.4|96543.1|96427.1|96545.9|96429.9|96539.2|96423.2|45
1646180120000|2022-03-02 00:15:20|96544.7|96428.7|96545.8|96429.8|96547.8|96431.8|96540.9|96424.9|39
1646180130000|2022-03-02 00:15:30|96545.7|96429.7|96549.8|96433.8|96560.4|96444.4|96542.1|96426.1|45
1646180140000|2022-03-02 00:15:40|96550.9|96434.9|96551.6|96435.6|96555.3|96439.3|96543.3|96427.3|51
1646180150000|2022-03-02 00:15:50|96552.3|96436.3|96547.9|96431.9|96556.7|96440.7|96544|96428|36
1646180160000|2022-03-02 00:16:00|96548.3|96432.3|96545.9|96429.9|96548.4|96432.4|96539.2|96423.2|58
1646180170000|2022-03-02 00:16:10|96544.9|96428.9|96542.7|96426.7|96547.1|96431.1|96538.8|96422.8|37
1646180180000|2022-03-02 00:16:20|96542.4|96426.4|96541.5|96425.5|96548|96432|96536.4|96420.4|50
1646180190000|2022-03-02 00:16:30|96543.5|96427.5|96540.9|96424.9|96549.9|96433.9|96539|96423|36
1646180200000|2022-03-02 00:16:40|96541.4|96425.4|96543.6|96427.6|96545.1|96429.1|96538.4|96422.4|55
1646180210000|2022-03-02 00:16:50|96544|96428|96546|96430|96546.1|96430.1|96539.3|96423.3|48
1646180220000|2022-03-02 00:17:00|96545.7|96429.7|96545.8|96429.8|96547.7|96431.7|96540.6|96424.6|26
1646180230000|2022-03-02 00:17:10|96546.3|96430.3|96546.5|96430.5|96547.9|96431.9|96544|96428|22
1646180240000|2022-03-02 00:17:20|96547.5|96431.5|96543.9|96434.7|96549.1|96434.7|96535.4|96426.6|46
1646180250000|2022-03-02 00:17:30|96546.8|96435.2|96545.2|96429.2|96546.8|96435.2|96536.3|96424.4|55
1646180260000|2022-03-02 00:17:40|96544.8|96428.8|96521.1|96405.1|96545.9|96429.9|96511.9|96395.9|54
1646180270000|2022-03-02 00:17:50|96520|96404|96510.4|96394.4|96522.8|96406.8|96510.1|96394.1|78
1646180280000|2022-03-02 00:18:00|96511.4|96395.4|96509|96393|96511.6|96395.6|96506.5|96390.5|54
1646180290000|2022-03-02 00:18:10|96509.2|96393.2|96510.6|96394.6|96515.9|96399.9|96508.8|96392.8|40
1646180300000|2022-03-02 00:18:20|96510.5|96394.5|96513|96397|96514.6|96398.6|96509.2|96393.2|54
1646180310000|2022-03-02 00:18:30|96511.8|96395.8|96510.1|96394.1|96517.1|96401.1|96509.8|96393.8|41
1646180320000|2022-03-02 00:18:40|96510.6|96394.6|96511.5|96395.5|96515.2|96399.2|96508.5|96392.5|40
1646180330000|2022-03-02 00:18:50|96510.1|96394.1|96508.5|96392.5|96516.2|96400.2|96508.5|96392.5|22
1646180340000|2022-03-02 00:19:00|96509.8|96393.8|96508.4|96392.4|96511.6|96395.6|96506.6|96390.6|40
1646180350000|2022-03-02 00:19:10|96507.9|96391.9|96504.2|96388.2|96512.1|96396.1|96499.6|96383.6|38
1646180360000|2022-03-02 00:19:20|96504.1|96388.1|96500.7|96384.7|96506|96390|96499.5|96383.5|73
1646180370000|2022-03-02 00:19:30|96498.7|96382.7|96502.3|96386.3|96503.8|96387.8|96497.3|96381.3|65
1646180380000|2022-03-02 00:19:40|96501.1|96385.1|96499.2|96383.2|96501.9|96385.9|96493.2|96377.2|53
1646180390000|2022-03-02 00:19:50|96499.1|96383.1|96500.8|96384.8|96500.8|96384.8|96492.9|96376.9|58
1646180400000|2022-03-02 00:20:00|96498.8|96382.8|96504.4|96388.4|96506.7|96390.7|96497.6|96381.6|42
1646180410000|2022-03-02 00:20:10|96510.3|96394.3|96506.4|96390.4|96510.3|96394.3|96502.4|96386.4|17
1646180420000|2022-03-02 00:20:20|96505.9|96389.9|96507.2|96391.2|96508.3|96392.3|96502.7|96386.7|59
1646180430000|2022-03-02 00:20:30|96507.1|96391.1|96506.4|96390.4|96508.4|96392.4|96498.9|96382.9|65
1646180440000|2022-03-02 00:20:40|96504.1|96388.1|96504.3|96388.3|96506|96390|96500.1|96384.1|56
1646180450000|2022-03-02 00:20:50|96504.4|96388.4|96509.1|96393.1|96509.1|96393.1|96503.8|96387.8|9
1646180460000|2022-03-02 00:21:00|96508.1|96392.1|96503.5|96387.5|96508.1|96392.1|96498.7|96382.7|24
1646180470000|2022-03-02 00:21:10|96504.6|96388.6|96509.6|96393.6|96510.1|96394.1|96499.5|96383.5|64
1646180480000|2022-03-02 00:21:20|96508|96392|96513.1|96397.1|96514.1|96398.1|96506|96390|76
1646180490000|2022-03-02 00:21:30|96512.7|96396.7|96507.2|96391.2|96515.8|96399.8|96507.1|96391.1|24
1646180500000|2022-03-02 00:21:40|96507|96391|96506.6|96390.6|96510.8|96394.8|96504.2|96388.2|29
1646180510000|2022-03-02 00:21:50|96506.3|96390.3|96508.3|96392.3|96513|96397|96505.8|96389.8|13
1646180520000|2022-03-02 00:22:00|96507.5|96391.5|96501|96385|96513.2|96397.2|96501|96385|16
1646180530000|2022-03-02 00:22:10|96501.2|96385.2|96502|96386|96511.1|96395.1|96497.7|96381.7|18
1646180540000|2022-03-02 00:22:20|96504.6|96388.6|96503|96387|96505.1|96389.1|96500.6|96384.6|21
1646180550000|2022-03-02 00:22:30|96501.7|96385.7|96511.9|96395.9|96513|96397|96501.7|96385.7|21
1646180560000|2022-03-02 00:22:40|96515|96399|96515.3|96399.3|96515.8|96399.8|96510.5|96394.5|10
1646180570000|2022-03-02 00:22:50|96514|96398|96517.5|96401.5|96525.9|96409.9|96502.5|96386.5|15
1646180580000|2022-03-02 00:23:00|96511.8|96395.8|96512.1|96396.1|96518.3|96402.3|96509.1|96393.1|27
1646180590000|2022-03-02 00:23:10|96514.1|96398.1|96509.8|96393.8|96514.1|96398.1|96509.8|96393.8|19
1646180600000|2022-03-02 00:23:20|96509.2|96393.2|96512.2|96396.2|96514|96398|96505.5|96389.5|64
1646180610000|2022-03-02 00:23:30|96516.5|96400.5|96515.2|96399.2|96517.9|96401.9|96513.1|96397.1|60
1646180620000|2022-03-02 00:23:40|96514.9|96398.9|96515.6|96399.6|96517.8|96401.8|96510.6|96394.6|58
1646180630000|2022-03-02 00:23:50|96515.5|96399.5|96513.7|96397.7|96516.5|96400.5|96512.1|96396.1|58
1646180640000|2022-03-02 00:24:00|96513.6|96397.6|96510.9|96394.9|96515.3|96399.3|96510.8|96394.8|27
1646180650000|2022-03-02 00:24:10|96509.9|96393.9|96510.4|96394.4|96511.8|96395.8|96509|96393|14
1646180660000|2022-03-02 00:24:20|96510.5|96394.5|96505.1|96389.1|96514.6|96398.6|96503.9|96387.9|55
1646180670000|2022-03-02 00:24:30|96503.8|96387.8|96497.8|96381.8|96506.2|96390.2|96491.5|96375.5|49
1646180680000|2022-03-02 00:24:40|96498.8|96382.8|96490.7|96374.7|96499.1|96383.1|96489.4|96373.4|42
1646180690000|2022-03-02 00:24:50|96489.1|96373.1|96495.8|96379.8|96500.5|96384.5|96487.1|96371.1|49
1646180700000|2022-03-02 00:25:00|96494.9|96378.9|96503.9|96387.9|96504.9|96388.9|96492.5|96376.5|55
1646180710000|2022-03-02 00:25:10|96504|96388|96501.6|96385.6|96504.6|96388.6|96499.5|96383.5|50
1646180720000|2022-03-02 00:25:20|96501.8|96385.8|96509.5|96393.5|96509.5|96393.5|96501.5|96385.5|48
1646180730000|2022-03-02 00:25:30|96509.6|96393.6|96512.1|96396.1|96514|96398|96506.8|96390.8|61
1646180740000|2022-03-02 00:25:40|96513.2|96397.2|96513.6|96397.6|96515.6|96399.6|96511.6|96395.6|78
1646180750000|2022-03-02 00:25:50|96512.9|96396.9|96515.7|96399.7|96517.4|96401.4|96512.5|96396.5|64
1646180760000|2022-03-02 00:26:00|96516.3|96400.3|96513.1|96397.1|96518|96402|96513|96397|21
1646180770000|2022-03-02 00:26:10|96512.8|96396.8|96516.3|96400.3|96524.4|96408.4|96512.4|96396.4|74
1646180780000|2022-03-02 00:26:20|96516.5|96400.5|96518.8|96402.8|96523.3|96407.3|96513|96397|77
1646180790000|2022-03-02 00:26:30|96519.2|96403.2|96520.1|96404.1|96521.8|96405.8|96517.1|96401.1|74
1646180800000|2022-03-02 00:26:40|96520.2|96404.2|96519.8|96403.8|96520.4|96404.4|96517.9|96401.9|28
1646180810000|2022-03-02 00:26:50|96519.9|96403.9|96519|96403|96522.1|96406.1|96517.5|96401.5|52
1646180820000|2022-03-02 00:27:00|96520|96404|96513.1|96397.1|96521.4|96405.4|96512.5|96396.5|42
1646180830000|2022-03-02 00:27:10|96513.2|96397.2|96514.5|96398.5|96516.5|96400.5|96510.8|96394.8|45
1646180840000|2022-03-02 00:27:20|96514.6|96398.6|96524.8|96408.8|96524.8|96408.8|96513.9|96397.9|36
1646180850000|2022-03-02 00:27:30|96524.7|96408.7|96537.1|96421.1|96537.5|96421.5|96524.1|96408.1|38
1646180860000|2022-03-02 00:27:40|96534.5|96418.5|96535.6|96419.6|96538.3|96422.3|96533.9|96417.9|31
1646180870000|2022-03-02 00:27:50|96536|96420|96533.6|96417.6|96536.5|96420.5|96532.4|96416.4|19
1646180880000|2022-03-02 00:28:00|96534|96418|96535.4|96419.4|96535.4|96419.4|96531.5|96415.5|30
1646180890000|2022-03-02 00:28:10|96532.6|96416.6|96535.4|96419.4|96540.8|96424.8|96530.6|96415.4|29
1646180900000|2022-03-02 00:28:20|96533.8|96417.8|96527.6|96411.6|96539.6|96423.6|96526.3|96410.3|37
1646180910000|2022-03-02 00:28:30|96528.6|96412.6|96527.5|96411.5|96532.2|96416.2|96527.3|96411.3|25
1646180920000|2022-03-02 00:28:40|96528.7|96412.7|96524.1|96408.1|96532|96416|96523.9|96407.9|20
1646180930000|2022-03-02 00:28:50|96523.3|96407.3|96525.9|96409.9|96534.4|96418.4|96522.7|96406.7|22
1646180940000|2022-03-02 00:29:00|96524.9|96408.9|96535.9|96419.9|96535.9|96419.9|96524.9|96408.9|20
1646180950000|2022-03-02 00:29:10|96536.2|96420.2|96524.5|96408.5|96536.2|96420.2|96524.4|96408.4|27
1646180960000|2022-03-02 00:29:20|96524.1|96408.1|96530.9|96414.9|96535.6|96419.6|96524.1|96408.1|30
1646180970000|2022-03-02 00:29:30|96530.8|96414.8|96547.7|96431.7|96548.4|96432.4|96528.3|96412.3|70
1646180980000|2022-03-02 00:29:40|96547.8|96431.8|96543.2|96427.2|96547.8|96431.8|96541.8|96425.8|29
1646180990000|2022-03-02 00:29:50|96543.5|96427.5|96544.4|96428.4|96545.5|96429.5|96541.7|96425.7|21
1646181000000|2022-03-02 00:30:00|96539.8|96428.2|96541.2|96431.5|96548.7|96434.6|96537.1|96427.7|31
1646181010000|2022-03-02 00:30:10|96540.7|96433|96541.5|96431.1|96549.9|96434.1|96540.4|96429.7|39
1646181020000|2022-03-02 00:30:20|96546.7|96430.7|96538.6|96431.9|96548.9|96436.2|96527.7|96427.9|34
1646181030000|2022-03-02 00:30:30|96538.8|96432.1|96539.5|96432.8|96547.3|96432.9|96538.8|96429.6|22
1646181040000|2022-03-02 00:30:40|96543.3|96427.4|96538.1|96425.6|96543.3|96431.1|96534.7|96425.6|28
1646181050000|2022-03-02 00:30:50|96536.7|96426.7|96539.8|96428.2|96542.6|96433.6|96536.7|96426.7|23
1646181060000|2022-03-02 00:31:00|96536.9|96432.2|96536.7|96433.2|96543.2|96433.9|96534.7|96428.7|29
1646181070000|2022-03-02 00:31:10|96543.4|96434.5|96533.8|96436.5|96551.5|96436.5|96530.8|96427.4|23
1646181080000|2022-03-02 00:31:20|96533.9|96436.8|96533.7|96432.6|96542.9|96436.8|96532.7|96430.2|27
1646181090000|2022-03-02 00:31:30|96533.1|96432.4|96540.2|96431.4|96543|96433.3|96531.7|96429.7|18
1646181100000|2022-03-02 00:31:40|96541.4|96430.3|96542.6|96431.7|96542.6|96432.7|96532.9|96430.2|21
1646181110000|2022-03-02 00:31:50|96538.9|96432.8|96539.6|96430.6|96540.8|96432.8|96533.5|96427.2|23
1646181120000|2022-03-02 00:32:00|96537.6|96430.7|96533.3|96432.9|96539.3|96434.2|96528.9|96429.7|15
1646181130000|2022-03-02 00:32:10|96538.8|96433.7|96529|96427.5|96538.9|96433.7|96527.5|96424.5|27
1646181140000|2022-03-02 00:32:20|96530|96429.6|96530.3|96429.6|96537.9|96430.7|96528.4|96425.1|29
1646181150000|2022-03-02 00:32:30|96530.1|96429.5|96542.4|96432.4|96546.2|96435|96530.1|96429.5|33
1646181160000|2022-03-02 00:32:40|96545.7|96434.1|96530.1|96434.9|96545.7|96436.8|96524|96430.3|32
1646181170000|2022-03-02 00:32:50|96530.6|96434.8|96535.2|96435.3|96542.6|96435.3|96530.4|96432.6|27
1646181180000|2022-03-02 00:33:00|96535.8|96433.9|96536.3|96432.3|96537.3|96434.9|96532.1|96431.5|19
1646181190000|2022-03-02 00:33:10|96534.2|96433.3|96532.2|96433.3|96537.7|96434.2|96532.2|96432.1|20
1646181200000|2022-03-02 00:33:20|96533.8|96431.4|96528.3|96437.6|96540.3|96437.6|96528.3|96431.3|16
1646181210000|2022-03-02 00:33:30|96530|96434.8|96533.1|96434.7|96537.8|96438.2|96529.5|96426.7|18
1646181220000|2022-03-02 00:33:40|96532.2|96435.2|96530.6|96433|96545.7|96438.6|96527.8|96430.1|29
1646181230000|2022-03-02 00:33:50|96530.2|96432.6|96535.3|96431.2|96535.3|96434.2|96527.9|96428.6|31
1646181240000|2022-03-02 00:34:00|96531.5|96430.8|96531.1|96432.3|96532.6|96432.3|96529.6|96429.9|19
1646181250000|2022-03-02 00:34:10|96528.1|96437.1|96526.9|96435.2|96538.8|96437.7|96526.9|96429.8|23
1646181260000|2022-03-02 00:34:20|96527.7|96434.1|96525.4|96423.5|96537.4|96437.2|96524.9|96418|34
1646181270000|2022-03-02 00:34:30|96531.2|96418.7|96521.9|96421.9|96531.4|96423.7|96520.5|96418.7|24
1646181280000|2022-03-02 00:34:40|96520.3|96423.6|96523|96420.8|96523.3|96425.2|96518.2|96419.8|15
1646181290000|2022-03-02 00:34:50|96537.8|96422|96527.5|96441.6|96541.2|96442|96527.5|96421.5|24
1646181300000|2022-03-02 00:35:00|96537|96442|96531.6|96432.7|96537|96442.2|96522.3|96429.9|18
1646181310000|2022-03-02 00:35:10|96530.2|96434.2|96532.7|96438.1|96538|96439.8|96530.2|96434.2|19
1646181320000|2022-03-02 00:35:20|96535.7|96435.6|96528.4|96434.9|96535.7|96437.9|96527.3|96430.5|8
1646181330000|2022-03-02 00:35:30|96526.8|96437|96526.9|96438|96533.7|96438.9|96525.6|96435.5|16
1646181340000|2022-03-02 00:35:40|96520|96438.9|96531.7|96443.5|96540.5|96446.3|96520|96435.8|29
1646181350000|2022-03-02 00:35:50|96533.1|96444.6|96536|96440.4|96538.9|96446.5|96525.6|96439.2|26
1646181360000|2022-03-02 00:36:00|96534.5|96440.7|96534.7|96446.4|96540.2|96447.9|96524.3|96420.5|32
1646181370000|2022-03-02 00:36:10|96541.6|96446.2|96538.9|96459|96541.8|96459.8|96525.2|96419.5|34
1646181380000|2022-03-02 00:36:20|96538.6|96459.7|96539.5|96454.1|96541.5|96469.7|96518.9|96454.1|18
1646181390000|2022-03-02 00:36:30|96538.2|96454.7|96535.7|96454.5|96538.2|96457.6|96530.4|96454.5|12
1646181400000|2022-03-02 00:36:40|96535.3|96454.8|96524.1|96416.6|96541.8|96467.8|96517.8|96414.4|24
1646181410000|2022-03-02 00:36:50|96518.2|96423.1|96525.2|96421.8|96534.8|96425.3|96514|96411.3|43
1646181420000|2022-03-02 00:37:00|96524.8|96422.7|96525.9|96417.5|96529.2|96424.1|96515.7|96415.9|43
1646181430000|2022-03-02 00:37:10|96526.4|96419.6|96527.3|96421.4|96529.7|96423.2|96517.2|96414.4|35
1646181440000|2022-03-02 00:37:20|96527.4|96420.6|96516.9|96418.5|96530.1|96424.9|96516.9|96418|22
1646181450000|2022-03-02 00:37:30|96516.7|96418.8|96516.3|96417.4|96518.5|96421.1|96515|96416.7|17
1646181460000|2022-03-02 00:37:40|96514.8|96419.2|96522.5|96419|96527.1|96420.5|96514|96417.9|15
1646181470000|2022-03-02 00:37:50|96526.4|96420.1|96521.1|96418.4|96527.3|96420.1|96513.5|96407.8|32
1646181480000|2022-03-02 00:38:00|96520.7|96419.1|96522.5|96412.3|96527.6|96422.5|96517.5|96411.4|31
1646181490000|2022-03-02 00:38:10|96520.4|96414.3|96515.3|96421.2|96525.7|96424.9|96512|96413.8|25
1646181500000|2022-03-02 00:38:20|96514.4|96421.9|96520.1|96422.8|96529.1|96431.3|96514.4|96418.3|32
1646181510000|2022-03-02 00:38:30|96520.8|96425.4|96520|96431.2|96524.9|96433.2|96516.3|96422.8|31
1646181520000|2022-03-02 00:38:40|96520.4|96429.6|96515|96427.5|96521|96431.3|96513.2|96422.7|26
1646181530000|2022-03-02 00:38:50|96519.7|96428.5|96512.7|96420.9|96531.6|96428.5|96512.7|96413.9|28
1646181540000|2022-03-02 00:39:00|96511.3|96421.6|96510.8|96420.3|96515.9|96421.6|96510.3|96417.4|21
1646181550000|2022-03-02 00:39:10|96510.7|96420.8|96509.5|96420.4|96511.3|96421.1|96509.2|96418|22
1646181560000|2022-03-02 00:39:20|96509.3|96420.7|96516.5|96421.5|96517.9|96422.3|96508.7|96419.1|15
1646181570000|2022-03-02 00:39:30|96514.9|96422.2|96511.3|96420.1|96514.9|96423.1|96510.2|96419.3|9
1646181580000|2022-03-02 00:39:40|96512.4|96419|96516.4|96428.7|96528.7|96428.7|96509.6|96417.9|17
1646181590000|2022-03-02 00:39:50|96524.1|96418.6|96515.8|96422.4|96526.4|96427.3|96512.8|96418.6|23
1646181600000|2022-03-02 00:40:00|96517|96425|96523.7|96422.7|96526.6|96425|96517|96418.6|27
1646181610000|2022-03-02 00:40:10|96524.6|96421.1|96528|96423.7|96528|96425.3|96522.5|96421.1|18
1646181620000|2022-03-02 00:40:20|96525.7|96424|96519.1|96423.8|96527.6|96426.8|96516.9|96422.9|14
1646181630000|2022-03-02 00:40:30|96519|96423.9|96516|96424.9|96519|96427.9|96514.3|96423.2|17
1646181640000|2022-03-02 00:40:40|96514.9|96426.5|96522.1|96422.9|96532.7|96426.5|96514.9|96418.7|14
1646181650000|2022-03-02 00:40:50|96522|96423.4|96527.1|96424.2|96531|96424.8|96522|96420.5|15
1646181660000|2022-03-02 00:41:00|96527.2|96424.3|96525.5|96425.9|96527.5|96426|96521|96423|12
1646181670000|2022-03-02 00:41:10|96526.1|96425.8|96512.3|96425.4|96528.6|96427.1|96512.3|96420.9|20
1646181680000|2022-03-02 00:41:20|96517.2|96423.2|96520.3|96423.4|96529.9|96424.4|96515.3|96415.1|16
1646181690000|2022-03-02 00:41:30|96525|96417.8|96517.1|96424.6|96532.2|96424.6|96517.1|96415.9|13
1646181700000|2022-03-02 00:41:40|96520.8|96421.1|96521.1|96420.4|96525.2|96423.7|96518.7|96417.9|8
1646181710000|2022-03-02 00:41:50|96518.4|96423.5|96518.4|96419.9|96522.7|96423.9|96514.4|96419.9|16
1646181720000|2022-03-02 00:42:00|96518.7|96420.3|96516|96423.4|96526.2|96423.9|96516|96418.8|12
1646181730000|2022-03-02 00:42:10|96521.2|96418.5|96525.3|96425.7|96535.1|96428.4|96512.7|96418.5|22
1646181740000|2022-03-02 00:42:20|96522.4|96424.1|96525.2|96424|96525.2|96425.7|96514.4|96420.8|27
1646181750000|2022-03-02 00:42:30|96523.8|96424.5|96524.9|96423.3|96526.1|96425|96516.6|96420.7|37
1646181760000|2022-03-02 00:42:40|96524.5|96422.6|96524.1|96429.8|96525.8|96430.1|96511.6|96421.1|23
1646181770000|2022-03-02 00:42:50|96527.3|96426.3|96524.9|96425.6|96538.9|96428.6|96524.1|96419.5|33
1646181780000|2022-03-02 00:43:00|96523.9|96426.1|96513.8|96422.2|96535|96426.1|96513.8|96417.8|43
1646181790000|2022-03-02 00:43:10|96517.6|96420.3|96526.4|96420.2|96526.4|96422.5|96512.5|96415.3|35
1646181800000|2022-03-02 00:43:20|96526.5|96420.1|96516.4|96419.4|96526.6|96420.4|96515.7|96417.7|20
1646181810000|2022-03-02 00:43:30|96524.3|96418.2|96516.8|96419|96524.6|96421.8|96512.8|96417.8|13
1646181820000|2022-03-02 00:43:40|96516|96420|96518.1|96420.2|96519.9|96421.4|96513.7|96419.4|13
1646181830000|2022-03-02 00:43:50|96515.6|96423.8|96513.6|96422.2|96524.6|96423.8|96510.8|96413.5|10
1646181840000|2022-03-02 00:44:00|96513.8|96421.7|96520.4|96419.4|96521.5|96421.7|96513.8|96418|12
1646181850000|2022-03-02 00:44:10|96521.4|96418.2|96520.5|96418.7|96525.2|96418.7|96520.5|96415.7|6
1646181860000|2022-03-02 00:44:20|96515.8|96423.4|96519.8|96422.1|96528|96423.4|96515.8|96419|13
1646181870000|2022-03-02 00:44:30|96520.2|96420|96529.7|96422.8|96529.7|96426.4|96511|96419.7|26
1646181880000|2022-03-02 00:44:40|96521.7|96423.1|96525.3|96426|96525.7|96428.9|96510.7|96421.2|22
1646181890000|2022-03-02 00:44:50|96520.4|96428.1|96526.7|96425.1|96529.1|96429|96512.7|96424.7|23
1646181900000|2022-03-02 00:45:00|96520.7|96427|96525.7|96429.5|96536.2|96433.5|96512.4|96420.7|28
1646181910000|2022-03-02 00:45:10|96529.9|96427.4|96533.3|96428.1|96538.2|96430.9|96521|96421|37
1646181920000|2022-03-02 00:45:20|96527.6|96425.7|96536.5|96430.6|96537.2|96430.6|96525|96420.5|43
1646181930000|2022-03-02 00:45:30|96534.8|96429.5|96526.3|96422.1|96535.9|96429.5|96517.6|96420|40
1646181940000|2022-03-02 00:45:40|96526|96422|96526.2|96420.9|96527.2|96423.3|96524|96418.4|28
1646181950000|2022-03-02 00:45:50|96527.2|96419.8|96529.2|96414.7|96531.9|96420.1|96516|96414.6|32
1646181960000|2022-03-02 00:46:00|96524.4|96413.4|96524.5|96422.2|96534.4|96422.4|96517.4|96413.4|38
1646181970000|2022-03-02 00:46:10|96523.2|96423|96519.7|96419.9|96530.2|96425.2|96511.9|96416.4|36
1646181980000|2022-03-02 00:46:20|96520.6|96419.7|96523.4|96416.7|96528.9|96420.6|96516.6|96414.8|28
1646181990000|2022-03-02 00:46:30|96525.3|96415.3|96511.4|96416.4|96525.3|96417.8|96511.4|96415.3|23
1646182000000|2022-03-02 00:46:40|96510|96414.6|96507.3|96421.1|96513|96421.1|96505.4|96414|24
1646182010000|2022-03-02 00:46:50|96505.7|96422.9|96522.9|96416.9|96526.3|96427.4|96504.8|96412.7|25
1646182020000|2022-03-02 00:47:00|96523|96417|96518.4|96417.8|96524.8|96418.8|96511.5|96415.7|22
1646182030000|2022-03-02 00:47:10|96520.8|96416.4|96515.9|96416.5|96520.8|96420.3|96510.1|96416.4|22
1646182040000|2022-03-02 00:47:20|96514.8|96417.3|96522.7|96418.7|96522.7|96419.9|96510.7|96416.6|29
1646182050000|2022-03-02 00:47:30|96521.7|96417.6|96508.5|96418.7|96536.9|96422|96508.5|96417.6|21
1646182060000|2022-03-02 00:47:40|96510.4|96418.9|96522.9|96421.3|96525.5|96421.7|96508.8|96414.9|21
1646182070000|2022-03-02 00:47:50|96523.3|96418.7|96528.2|96421.4|96528.2|96422.4|96521.4|96416.9|22
1646182080000|2022-03-02 00:48:00|96526.6|96421.3|96521.6|96418.7|96530|96423.6|96515.3|96416.9|19
1646182090000|2022-03-02 00:48:10|96521|96418|96523.1|96420.2|96526|96421.1|96515.9|96418|24
1646182100000|2022-03-02 00:48:20|96523.5|96417.7|96523.3|96419.8|96523.9|96420|96518.2|96416.9|9
1646182110000|2022-03-02 00:48:30|96522.9|96419.9|96514.1|96417.2|96525.3|96420.1|96512.7|96416.1|19
1646182120000|2022-03-02 00:48:40|96514|96417.5|96507|96423.7|96524.6|96423.7|96507|96408.6|26
1646182130000|2022-03-02 00:48:50|96512.9|96418|96510.2|96424.3|96523.6|96426|96507|96418|31
1646182140000|2022-03-02 00:49:00|96521.2|96424.8|96515.2|96412|96521.2|96424.8|96509.3|96411|32
1646182150000|2022-03-02 00:49:10|96516.7|96411.4|96523.8|96414.5|96523.8|96415|96513.5|96411.4|22
1646182160000|2022-03-02 00:49:20|96523.6|96414.3|96525.2|96415.7|96525.6|96416.4|96520.2|96413.5|17
1646182170000|2022-03-02 00:49:30|96522.8|96417.3|96523.7|96407.7|96529.6|96417.3|96513.4|96405.8|32
1646182180000|2022-03-02 00:49:40|96523.5|96407.5|96520.1|96414.1|96523.8|96414.8|96513.5|96407.3|34
1646182190000|2022-03-02 00:49:50|96518.9|96410|96515.5|96408.4|96518.9|96411|96510|96405.7|33
1646182200000|2022-03-02 00:50:00|96510.2|96408.6|96509.1|96400.8|96517.6|96408.6|96509.1|96400.8|25
1646182210000|2022-03-02 00:50:10|96508.2|96401.5|96504.7|96397.9|96516.5|96402.8|96504.7|96393.7|23
1646182220000|2022-03-02 00:50:20|96507.5|96396.5|96505.7|96396.4|96511.2|96399.4|96504.3|96394.8|30
1646182230000|2022-03-02 00:50:30|96505.1|96396.5|96496.7|96391.4|96508.8|96397.1|96495.9|96389.6|29
1646182240000|2022-03-02 00:50:40|96495.8|96392.6|96506.3|96390.3|96507.4|96393.9|96494.2|96388.4|22
1646182250000|2022-03-02 00:50:50|96505.5|96390.2|96500.1|96393|96506.6|96393.1|96500.1|96389.3|22
1646182260000|2022-03-02 00:51:00|96500.6|96392.3|96512|96396|96512.6|96396.8|96500.6|96392.3|29
1646182270000|2022-03-02 00:51:10|96510.2|96394.2|96504|96397.9|96513.8|96401.2|96502.2|96391.3|28
1646182280000|2022-03-02 00:51:20|96504.3|96396.2|96498.4|96385.6|96508|96396.7|96495.3|96385.2|42
1646182290000|2022-03-02 00:51:30|96497.1|96385.8|96503|96387|96508.7|96392.7|96497.1|96385.2|44
1646182300000|2022-03-02 00:51:40|96502|96387.1|96508.7|96392.7|96508.7|96392.7|96500.6|96386.8|29
1646182310000|2022-03-02 00:51:50|96507.2|96391.2|96498.6|96382.6|96507.2|96391.2|96498.6|96382.6|26
1646182320000|2022-03-02 00:52:00|96501.1|96385.1|96503.3|96387.3|96504.5|96388.5|96498|96385|28
1646182330000|2022-03-02 00:52:10|96503.5|96387.5|96510.6|96394.6|96510.6|96394.6|96500.9|96384.9|21
1646182340000|2022-03-02 00:52:20|96510|96394|96503.3|96388.3|96510.3|96394.3|96497.6|96385.3|40
1646182350000|2022-03-02 00:52:30|96501.1|96388.1|96503.4|96387.9|96506.4|96391.2|96497.9|96387.9|33
1646182360000|2022-03-02 00:52:40|96504.5|96388.1|96507|96392.3|96507|96394.7|96497.4|96385.8|33
1646182370000|2022-03-02 00:52:50|96506.8|96393.1|96505.2|96389.2|96510.4|96399.2|96498.5|96385.9|45
1646182380000|2022-03-02 00:53:00|96503.9|96387.9|96503.6|96387.6|96509.5|96393.5|96501.2|96385.2|44
1646182390000|2022-03-02 00:53:10|96503.5|96387.5|96505.7|96389.7|96506.8|96390.8|96501.2|96385.2|43
1646182400000|2022-03-02 00:53:20|96504.9|96388.9|96503|96387|96506.1|96390.1|96495.2|96379.2|43
1646182410000|2022-03-02 00:53:30|96503.8|96387.8|96493.6|96377.6|96503.8|96387.8|96491.1|96375.1|43
1646182420000|2022-03-02 00:53:40|96493.1|96377.1|96495|96379|96498.1|96382.1|96492.8|96376.8|43
1646182430000|2022-03-02 00:53:50|96494.8|96378.8|96497.5|96381.5|96497.5|96381.5|96489.9|96373.9|42
1646182440000|2022-03-02 00:54:00|96492.7|96376.7|96495.5|96379.5|96495.5|96379.5|96491.9|96375.9|44
1646182450000|2022-03-02 00:54:10|96495|96379|96494.7|96378.7|96496.3|96380.3|96489.8|96373.8|44
1646182460000|2022-03-02 00:54:20|96494.6|96378.6|96494.2|96378.2|96497.3|96381.3|96492.7|96376.7|40
1646182470000|2022-03-02 00:54:30|96494.1|96378.1|96488.3|96372.3|96494.1|96378.1|96485.1|96369.1|42
1646182480000|2022-03-02 00:54:40|96487.4|96371.4|96479.5|96363.5|96487.6|96371.6|96469.4|96353.5|44
1646182490000|2022-03-02 00:54:50|96480.3|96364.4|96494.6|96378.6|96498.4|96382.4|96480.3|96364.4|43
1646182500000|2022-03-02 00:55:00|96502.9|96386.9|96486.8|96370.8|96504.5|96388.5|96486.6|96370.6|39
1646182510000|2022-03-02 00:55:10|96486.5|96370.5|96488.3|96372.3|96489.5|96373.5|96482.9|96366.9|35
1646182520000|2022-03-02 00:55:20|96486.2|96371.5|96490.1|96374.1|96490.1|96374.1|96484.5|96370.7|31
1646182530000|2022-03-02 00:55:30|96489.3|96373.3|96485.4|96369.4|96491.6|96377.7|96483|96369.4|28
1646182540000|2022-03-02 00:55:40|96485.8|96369.8|96490.6|96374.6|96492|96376|96478.2|96365.3|23
1646182550000|2022-03-02 00:55:50|96490.2|96374.2|96489.7|96373.7|96492.3|96376.3|96482.9|96369.2|20
1646182560000|2022-03-02 00:56:00|96486.6|96370.7|96492|96376|96492.5|96377.4|96481.2|96370.5|35
1646182570000|2022-03-02 00:56:10|96491.7|96376.9|96492|96376|96495.6|96382.1|96485.6|96373.9|27
1646182580000|2022-03-02 00:56:20|96493|96377|96491.1|96375.1|96493.3|96377.3|96489.4|96373.4|34
1646182590000|2022-03-02 00:56:30|96496|96380|96494.9|96378.9|96498.7|96383.7|96486|96377|34
1646182600000|2022-03-02 00:56:40|96495.2|96379.2|96492|96380.1|96497.2|96384|96492|96378.1|24
1646182610000|2022-03-02 00:56:50|96492.2|96380|96484.1|96375|96496.9|96382.5|96483.5|96371.7|23
1646182620000|2022-03-02 00:57:00|96485.1|96374.8|96495.8|96379.8|96495.8|96382|96482.2|96374.3|29
1646182630000|2022-03-02 00:57:10|96497.4|96381.4|96499.1|96383.1|96501.5|96385.5|96492.9|96379.4|33
1646182640000|2022-03-02 00:57:20|96499.3|96383.3|96498.1|96382.1|96502.2|96387.4|96496.3|96381|22
1646182650000|2022-03-02 00:57:30|96498.3|96382.3|96496.9|96384.1|96499.8|96384.1|96492.4|96376.7|34
1646182660000|2022-03-02 00:57:40|96496.4|96382.9|96492.1|96382.5|96501.1|96386|96487.5|96379.4|41
1646182670000|2022-03-02 00:57:50|96495.6|96381.5|96497.6|96387.7|96497.6|96389|96484.8|96380.1|36
1646182680000|2022-03-02 00:58:00|96497.8|96387.2|96494.9|96383.7|96502.3|96387.2|96489.6|96374.9|38
1646182690000|2022-03-02 00:58:10|96493.3|96382.6|96495.8|96379.8|96500.2|96385.6|96490.4|96377.8|28
1646182700000|2022-03-02 00:58:20|96492.8|96376.8|96492.5|96376.5|96494.7|96378.7|96491.2|96375.2|33
1646182710000|2022-03-02 00:58:30|96492.7|96376.7|96491.5|96376.9|96497.1|96381.1|96490.8|96375|23
1646182720000|2022-03-02 00:58:40|96489.8|96375.6|96493.8|96378.8|96499.5|96383.5|96487.1|96372|26
1646182730000|2022-03-02 00:58:50|96490.8|96379.2|96497.7|96381.7|96501.7|96385.7|96478.5|96366.2|39
1646182740000|2022-03-02 00:59:00|96496.4|96380.4|96471.1|96355.1|96496.4|96380.4|96463.7|96350.1|37
1646182750000|2022-03-02 00:59:10|96466.2|96354.7|96470.3|96354.3|96476|96360|96463.8|96347.8|32
1646182760000|2022-03-02 00:59:20|96462.6|96346.6|96444.8|96328.8|96464.8|96348.8|96442.8|96326.8|33
1646182770000|2022-03-02 00:59:30|96444.2|96328.2|96443.8|96327.8|96444.6|96328.6|96443.6|96327.6|12
1646182780000|2022-03-02 00:59:40|96443.9|96327.9|96445.8|96329.8|96458|96342|96443.9|96327.9|24
1646182790000|2022-03-02 00:59:50|96448.1|96332.1|96440.9|96324.9|96448.1|96332.1|96440.8|96324.8|18
1646182800000|2022-03-02 01:00:00|96445.5|96329.5|96450.9|96335.4|96452.7|96338.2|96433.1|96317.1|38
1646182810000|2022-03-02 01:00:10|96448.6|96334.8|96448.3|96337.7|96458.9|96344.9|96442.8|96334.7|28
1646182820000|2022-03-02 01:00:20|96450.9|96337.3|96446.7|96330.7|96454.3|96338.3|96446.4|96330.4|28
1646182830000|2022-03-02 01:00:30|96445.2|96330.3|96435.3|96325.9|96446.6|96337.8|96433.3|96324|30
1646182840000|2022-03-02 01:00:40|96439.3|96327.5|96437.1|96325.4|96439.9|96328.3|96433.8|96321.9|18
1646182850000|2022-03-02 01:00:50|96427|96324.9|96433.7|96327.7|96434.6|96330.7|96426.4|96324.9|20
1646182860000|2022-03-02 01:01:00|96433|96327.3|96437.4|96321.4|96440.1|96327.5|96433|96320.2|33
1646182870000|2022-03-02 01:01:10|96436|96320|96433.3|96320.4|96437.3|96321.3|96432.6|96319.6|20
1646182880000|2022-03-02 01:01:20|96436.8|96320.8|96443.9|96336.7|96451|96337.8|96433.5|96318.3|31
1646182890000|2022-03-02 01:01:30|96440.9|96336.5|96436.5|96334.1|96449.8|96336.7|96436.5|96331.8|24
1646182900000|2022-03-02 01:01:40|96438.2|96334.2|96431.5|96333.8|96443.5|96334.2|96431.5|96329.1|17
1646182910000|2022-03-02 01:01:50|96432.5|96334.1|96449.9|96339.6|96461.6|96351.7|96432.4|96328.7|31
1646182920000|2022-03-02 01:02:00|96452.1|96341.3|96441|96325|96452.1|96343|96434|96325|38
1646182930000|2022-03-02 01:02:10|96440.5|96326.3|96431.5|96325.2|96441.9|96329|96430.2|96320.5|37
1646182940000|2022-03-02 01:02:20|96434.7|96325.3|96425.5|96318.6|96434.7|96325.6|96423.5|96315.4|24
1646182950000|2022-03-02 01:02:30|96435.4|96326.6|96435.7|96321.2|96438.9|96326.6|96434.7|96319.3|24
1646182960000|2022-03-02 01:02:40|96436.6|96321.4|96464.5|96353.6|96495|96379|96433|96318.6|29
1646182970000|2022-03-02 01:02:50|96461.9|96357.8|96467|96351|96474.2|96358.2|96460.2|96350.8|39
1646182980000|2022-03-02 01:03:00|96467.1|96351.1|96463.2|96347.2|96471.4|96355.4|96460.2|96344.2|33
1646182990000|2022-03-02 01:03:10|96463.1|96347.1|96468.2|96352.6|96469.9|96353.9|96461.6|96345.6|35
1646183000000|2022-03-02 01:03:20|96468.6|96353.2|96471.7|96355.7|96473.7|96358.4|96464.7|96351.8|32
1646183010000|2022-03-02 01:03:30|96472|96356|96468.3|96352.3|96472|96356|96463.6|96347.6|31
1646183020000|2022-03-02 01:03:40|96468|96352|96465|96349|96471.1|96356.2|96463.9|96347.9|31
1646183030000|2022-03-02 01:03:50|96466.1|96350.1|96463.9|96347.9|96470.1|96357|96454|96343.9|26
1646183040000|2022-03-02 01:04:00|96464.4|96348.4|96469.6|96353.6|96470.7|96354.7|96461.9|96345.9|36
1646183050000|2022-03-02 01:04:10|96469|96353|96466.9|96352.2|96472.6|96358.3|96463.8|96348.3|28
1646183060000|2022-03-02 01:04:20|96467|96352.3|96467.6|96360.7|96478.6|96368.9|96466.9|96351.5|39
1646183070000|2022-03-02 01:04:30|96465.9|96361.8|96469.4|96367.6|96472.2|96368.2|96465.9|96355.3|28
1646183080000|2022-03-02 01:04:40|96468.4|96367.8|96475|96359|96475.8|96367.8|96468.4|96356.8|36
1646183090000|2022-03-02 01:04:50|96474.8|96358.8|96479.7|96363.7|96480.3|96364.3|96468.3|96356.9|42
1646183100000|2022-03-02 01:05:00|96479.4|96363.4|96473.5|96365.2|96479.4|96366.5|96473.5|96360.2|18
1646183110000|2022-03-02 01:05:10|96474.4|96360.4|96483|96367|96483|96367|96474.4|96358.8|27
1646183120000|2022-03-02 01:05:20|96483.9|96367.9|96484|96368|96486.1|96370.1|96475.8|96359.8|29
1646183130000|2022-03-02 01:05:30|96494.8|96378.8|96488.5|96372.5|96494.8|96378.8|96483.5|96367.5|20
1646183140000|2022-03-02 01:05:40|96487.5|96371.5|96487.5|96371.5|96490.9|96374.9|96484.7|96368.8|33
1646183150000|2022-03-02 01:05:50|96487.7|96371.7|96486.4|96370.4|96488.3|96372.3|96483|96367.4|25
1646183160000|2022-03-02 01:06:00|96483|96367|96481.1|96369.9|96484.2|96371.9|96477.9|96366.2|34
1646183170000|2022-03-02 01:06:10|96481.6|96370.1|96482.1|96368.9|96483.6|96371.5|96480.1|96366|25
1646183180000|2022-03-02 01:06:20|96483.2|96367.2|96486.6|96370.6|96487.7|96371.7|96483.2|96367.2|17
1646183190000|2022-03-02 01:06:30|96486.9|96370.9|96485.2|96369.2|96486.9|96370.9|96483.6|96368.1|10
1646183200000|2022-03-02 01:06:40|96484.9|96368.9|96490.7|96374.8|96491.2|96375.2|96484.4|96368.4|19
1646183210000|2022-03-02 01:06:50|96489.6|96377.7|96497.3|96381.3|96499.3|96383.3|96483|96370.7|31
1646183220000|2022-03-02 01:07:00|96497.2|96381.2|96496.8|96380.8|96503.7|96387.7|96494.6|96379.5|22
1646183230000|2022-03-02 01:07:10|96498.8|96382.8|96504.4|96388.4|96504.4|96388.4|96497.7|96381.7|31
1646183240000|2022-03-02 01:07:20|96506.5|96390.5|96500.4|96384.4|96507|96391.8|96500.4|96384.4|37
1646183250000|2022-03-02 01:07:30|96497.5|96382.6|96499.5|96383.5|96499.5|96383.5|96496.2|96380.2|17
1646183260000|2022-03-02 01:07:40|96498.6|96382.6|96497.3|96381.3|96498.7|96382.7|96494.7|96378.7|25
1646183270000|2022-03-02 01:07:50|96497.7|96381.7|96497.5|96381.5|96499.4|96383.4|96496.1|96380.1|20
1646183280000|2022-03-02 01:08:00|96497.2|96381.2|96491.4|96375.4|96497.9|96381.9|96491.3|96375.3|25
1646183290000|2022-03-02 01:08:10|96490.1|96374.1|96494.6|96378.6|96500.3|96384.3|96489.6|96373.6|37
1646183300000|2022-03-02 01:08:20|96494.7|96378.7|96493.7|96380.7|96495.6|96380.7|96493.7|96378.3|15
1646183310000|2022-03-02 01:08:30|96495.4|96379.4|96494.4|96378.4|96497|96383.6|96485.1|96370.8|31
1646183320000|2022-03-02 01:08:40|96494.1|96378.1|96497.4|96386.1|96498.2|96386.3|96493.4|96377.6|25
1646183330000|2022-03-02 01:08:50|96496.8|96384.7|96499.3|96384.4|96499.4|96386.3|96493|96382.5|21
1646183340000|2022-03-02 01:09:00|96498.9|96385|96483.2|96367.2|96499.2|96385|96482|96367.2|40
1646183350000|2022-03-02 01:09:10|96481.3|96369.1|96475.8|96368.4|96487.1|96371.5|96475.8|96363.9|27
1646183360000|2022-03-02 01:09:20|96480.3|96371|96480.9|96365.7|96483|96371.7|96476.8|96365.6|17
1646183370000|2022-03-02 01:09:30|96477.8|96369.6|96475.5|96371|96477.8|96373.3|96471.5|96365.5|24
1646183380000|2022-03-02 01:09:40|96474.8|96372.7|96477|96369|96482.7|96373.6|96468.4|96364.8|20
1646183390000|2022-03-02 01:09:50|96482|96367.3|96484|96369.9|96484.9|96374.2|96474.2|96366.6|33
1646183400000|2022-03-02 01:10:00|96484.5|96369.1|96477.4|96372.7|96485.2|96374|96474.7|96366.3|29
1646183410000|2022-03-02 01:10:10|96479.8|96370.9|96482.6|96372.3|96484.5|96374.9|96473.2|96367.1|19
1646183420000|2022-03-02 01:10:20|96484.5|96371.4|96481.4|96374.3|96484.5|96374.3|96477.5|96366.6|15
1646183430000|2022-03-02 01:10:30|96479.8|96374.5|96478.3|96369.6|96479.8|96374.5|96468.4|96365.5|20
1646183440000|2022-03-02 01:10:40|96472.1|96369.9|96476.4|96365.7|96487.8|96371.8|96472|96364.6|9
1646183450000|2022-03-02 01:10:50|96478.3|96365|96475.4|96372.8|96482.4|96375.7|96475.1|96363.3|12
1646183460000|2022-03-02 01:11:00|96485.3|96370.5|96476.8|96363.1|96485.3|96370.5|96469.7|96363.1|24
1646183470000|2022-03-02 01:11:10|96474.3|96364.9|96476.2|96363|96479.6|96366.8|96469.8|96363|15
1646183480000|2022-03-02 01:11:20|96476.3|96363.1|96476.3|96365.6|96478.5|96367.3|96474.5|96362.5|9
1646183490000|2022-03-02 01:11:30|96475.3|96363.7|96481.8|96365.8|96482.3|96371.3|96469.2|96361.7|18
1646183500000|2022-03-02 01:11:40|96479.4|96363.4|96473.7|96367.8|96483.9|96371.2|96473.4|96363.4|21
1646183510000|2022-03-02 01:11:50|96476.3|96367.2|96484.5|96368.5|96487.1|96371.1|96472|96367|15
1646183520000|2022-03-02 01:12:00|96483.2|96367.2|96477.4|96372.1|96487|96372.5|96477|96366.2|22
1646183530000|2022-03-02 01:12:10|96478.8|96371.2|96482.5|96370.3|96484.8|96374.2|96474.6|96367.1|26
1646183540000|2022-03-02 01:12:20|96482.4|96370.2|96482.6|96378.4|96487.2|96381.9|96477.9|96369.8|44
1646183550000|2022-03-02 01:12:30|96482.2|96377.9|96483.5|96375.1|96492.2|96380.3|96481.6|96373.2|28
1646183560000|2022-03-02 01:12:40|96483.3|96374.7|96481|96372.4|96490.9|96378|96477.6|96370.3|26
1646183570000|2022-03-02 01:12:50|96491.6|96375.6|96490.5|96378.5|96493.9|96385.3|96480.8|96369.5|31
1646183580000|2022-03-02 01:13:00|96490.2|96376.7|96484.2|96368.2|96490.6|96382.2|96479.9|96368|36
1646183590000|2022-03-02 01:13:10|96484.7|96368.7|96485.2|96369.2|96486.1|96373.7|96482.5|96366.5|18
1646183600000|2022-03-02 01:13:20|96478.8|96375.2|96478.2|96366.9|96482.4|96375.2|96473.5|96365.4|19
1646183610000|2022-03-02 01:13:30|96478.3|96367.1|96476.4|96363.3|96482.8|96368.7|96475.4|96362.5|30
1646183620000|2022-03-02 01:13:40|96476.1|96364|96477.1|96370.6|96478.7|96373|96473.7|96364|15
1646183630000|2022-03-02 01:13:50|96477|96368|96472.8|96364.3|96481.2|96370.7|96472.8|96364.3|11
1646183640000|2022-03-02 01:14:00|96475.2|96362.9|96466.8|96353.2|96478.1|96372.7|96466.8|96352.7|31
1646183650000|2022-03-02 01:14:10|96467|96353.4|96475.4|96359.4|96475.4|96359.4|96465.7|96351.8|23
1646183660000|2022-03-02 01:14:20|96472.6|96356.6|96472.3|96359.6|96476.2|96363|96467.8|96353|16
1646183670000|2022-03-02 01:14:30|96472.2|96356.2|96482.6|96373.1|96482.6|96377.8|96471.3|96356.2|33
1646183680000|2022-03-02 01:14:40|96485.7|96370.1|96479.2|96373.6|96485.7|96376.9|96472.9|96366.4|27
1646183690000|2022-03-02 01:14:50|96480.6|96374.1|96488.2|96382.5|96495|96382.5|96474.9|96368.3|28
1646183700000|2022-03-02 01:15:00|96491.2|96375.2|96504.4|96388.4|96504.4|96394.2|96485.3|96373.5|33
1646183710000|2022-03-02 01:15:10|96503.1|96396.1|96500.8|96384.8|96504.1|96398.2|96495.8|96383.4|37
1646183720000|2022-03-02 01:15:20|96500|96384|96489.9|96373.9|96500|96384|96489.4|96373.4|20
1646183730000|2022-03-02 01:15:30|96489|96373|96490.6|96377.2|96494.5|96379.6|96488.9|96372.9|13
1646183740000|2022-03-02 01:15:40|96494.2|96378.7|96491.4|96378.1|96494.9|96378.9|96485.7|96369.7|15
1646183750000|2022-03-02 01:15:50|96492.7|96376.7|96490|96374|96492.7|96376.7|96488|96372|12
1646183760000|2022-03-02 01:16:00|96487.4|96373.5|96453|96348.9|96487.4|96373.5|96453|96340.7|42
1646183770000|2022-03-02 01:16:10|96451.1|96347|96452.6|96343.8|96455.3|96350|96449.5|96340.9|34
1646183780000|2022-03-02 01:16:20|96454.7|96339.6|96452.3|96337.7|96458.6|96344.9|96451.5|96336.8|36
1646183790000|2022-03-02 01:16:30|96452.4|96338.1|96457.7|96358.3|96471.2|96359.4|96452.4|96337.6|35
1646183800000|2022-03-02 01:16:40|96457.4|96356.9|96456.4|96357.8|96461.1|96361.4|96453|96352|35
1646183810000|2022-03-02 01:16:50|96449|96333|96410.7|96308.4|96449|96335.7|96407.6|96304.2|32
1646183820000|2022-03-02 01:17:00|96411|96305.9|96403.8|96312.6|96418.4|96315.3|96403.8|96298.9|32
1646183830000|2022-03-02 01:17:10|96401.4|96318.1|96416.1|96329.3|96454.7|96338.7|96396.4|96302.5|34
1646183840000|2022-03-02 01:17:20|96416|96329|96456.1|96359.8|96460.4|96363.5|96416|96329|38
1646183850000|2022-03-02 01:17:30|96463.7|96359.9|96464|96360.8|96464.7|96368.8|96451.4|96353.4|45
1646183860000|2022-03-02 01:17:40|96464.1|96361.4|96459.1|96365.2|96464.3|96367.6|96455.2|96353.8|37
1646183870000|2022-03-02 01:17:50|96460.6|96363.5|96461.6|96358|96467.6|96367.8|96458.3|96355.4|27
1646183880000|2022-03-02 01:18:00|96460.2|96358.1|96453.3|96361.6|96461.8|96364.9|96449.9|96356.1|17
1646183890000|2022-03-02 01:18:10|96456.6|96359.6|96467.3|96388.6|96491.4|96392.6|96452.1|96357.8|25
1646183900000|2022-03-02 01:18:20|96467.7|96389.4|96472.6|96380.9|96475.8|96391.7|96467.7|96380|34
1646183910000|2022-03-02 01:18:30|96474|96380.2|96491.8|96381.1|96491.9|96389.1|96473.8|96379.9|20
1646183920000|2022-03-02 01:18:40|96490.2|96382.2|96482.8|96373.8|96491|96382.2|96482.6|96372.1|22
1646183930000|2022-03-02 01:18:50|96483.1|96373.9|96488.1|96384.7|96489.8|96386.7|96483.1|96373.9|19
1646183940000|2022-03-02 01:19:00|96488.2|96383|96491.7|96375.7|96494.1|96390.5|96484.8|96373.1|22
1646183950000|2022-03-02 01:19:10|96492.5|96376.5|96490|96376.3|96492.9|96380|96487|96373.6|26
1646183960000|2022-03-02 01:19:20|96488.8|96378|96492.9|96382.9|96496.7|96384.8|96487.6|96374.6|23
1646183970000|2022-03-02 01:19:30|96493.9|96384.4|96498.1|96394.1|96499.9|96394.1|96490.6|96380.6|20
1646183980000|2022-03-02 01:19:40|96497.9|96393.9|96495.8|96384.6|96497.9|96394.4|96486.7|96382.8|23
1646183990000|2022-03-02 01:19:50|96497.3|96386.9|96502.7|96394.4|96502.9|96394.4|96494.6|96386.9|25
1646184000000|2022-03-02 01:20:00|96503.8|96396|96497.4|96397.4|96503.8|96397.5|96494.5|96394|18
1646184010000|2022-03-02 01:20:10|96495.6|96398.4|96501.7|96401.6|96504|96402.1|96494.2|96386|26
1646184020000|2022-03-02 01:20:20|96497.8|96401.9|96500.5|96397.6|96505.3|96401.9|96494.9|96395.6|21
1646184030000|2022-03-02 01:20:30|96498.5|96397.2|96502.5|96395.6|96504.8|96398.6|96495.9|96393.2|23
1646184040000|2022-03-02 01:20:40|96501.2|96395.2|96497.9|96395|96505.3|96396|96495.4|96391.9|14
1646184050000|2022-03-02 01:20:50|96500.2|96391.3|96496.6|96389.6|96505.8|96395.5|96496.5|96388.6|16
1646184060000|2022-03-02 01:21:00|96494|96389.9|96493.4|96389|96499.7|96394.5|96484.1|96388|25
1646184070000|2022-03-02 01:21:10|96495.4|96389.2|96497.6|96393.7|96502.2|96395.4|96488.5|96385.5|20
1646184080000|2022-03-02 01:21:20|96497.8|96394.9|96494.2|96393.1|96499.3|96398.9|96490.4|96390.8|34
1646184090000|2022-03-02 01:21:30|96497.8|96393.8|96493.7|96393.3|96500.1|96394|96488|96386.9|27
1646184100000|2022-03-02 01:21:40|96491.1|96391.4|96495.1|96391.9|96497.2|96395.3|96491.1|96389.3|34
1646184110000|2022-03-02 01:21:50|96494.4|96392.5|96496.7|96392.5|96499.2|96393.8|96492.7|96390.7|26
1646184120000|2022-03-02 01:22:00|96496|96393.3|96484.9|96378.9|96500.9|96399.9|96484.5|96376.3|32
1646184130000|2022-03-02 01:22:10|96485.4|96377.4|96486.7|96377.7|96491|96380.2|96484.6|96373.5|29
1646184140000|2022-03-02 01:22:20|96485.4|96377.9|96478.2|96362.2|96488.5|96378.7|96456|96352.2|35
1646184150000|2022-03-02 01:22:30|96479.3|96363.3|96484|96370|96485.8|96370.9|96476.4|96360.6|36
1646184160000|2022-03-02 01:22:40|96482.9|96371.4|96485.7|96376.7|96492.6|96379.4|96479.5|96368.4|35
1646184170000|2022-03-02 01:22:50|96485.3|96376.3|96514.5|96399.6|96514.5|96399.6|96482.7|96373.6|40
1646184180000|2022-03-02 01:23:00|96512|96397.4|96509.9|96393.9|96515.9|96405.6|96505.2|96391.8|36
1646184190000|2022-03-02 01:23:10|96510.5|96394.5|96508.9|96392.9|96511.7|96395.7|96503.8|96387.8|34
1646184200000|2022-03-02 01:23:20|96509.7|96393.7|96510.6|96396.3|96515.6|96404|96505.6|96391.7|22
1646184210000|2022-03-02 01:23:30|96509.3|96398|96516.4|96400.4|96517.4|96403.3|96509.2|96393.7|42
1646184220000|2022-03-02 01:23:40|96516.1|96400.1|96517|96401|96518.1|96402.7|96513.7|96397.7|23
1646184230000|2022-03-02 01:23:50|96515.2|96399.2|96513.6|96397.6|96518|96402|96513.6|96397.6|28
1646184240000|2022-03-02 01:24:00|96514.2|96398.2|96517|96401|96517|96401|96509.5|96394.5|19
1646184250000|2022-03-02 01:24:10|96517.5|96401.5|96510.5|96400.8|96518.2|96403.6|96507.6|96391.8|40
1646184260000|2022-03-02 01:24:20|96511.7|96395.7|96514|96398|96518.2|96402.2|96509.6|96394.7|26
1646184270000|2022-03-02 01:24:30|96513.4|96397.4|96515.9|96401.8|96517.9|96402.3|96510|96396|28
1646184280000|2022-03-02 01:24:40|96518.1|96402.1|96514.1|96400.4|96518.3|96402.7|96511.5|96397|18
1646184290000|2022-03-02 01:24:50|96514.8|96404.8|96514.6|96402.1|96518|96405.5|96510.9|96398.3|23
1646184300000|2022-03-02 01:25:00|96513.1|96399.7|96509.8|96398.7|96514.9|96402.5|96492.7|96386.4|35
1646184310000|2022-03-02 01:25:10|96508.3|96398.8|96507.2|96393.2|96515.7|96402.4|96502.6|96392|35
1646184320000|2022-03-02 01:25:20|96508.1|96393.4|96497.1|96381.1|96511|96395|96492.8|96380.3|34
1646184330000|2022-03-02 01:25:30|96497|96381|96493|96381.1|96498.6|96383|96493|96378.7|30
1646184340000|2022-03-02 01:25:40|96493.3|96383.2|96494.1|96382.8|96502.1|96389.9|96489.8|96378.8|35
1646184350000|2022-03-02 01:25:50|96493.8|96383.7|96492.8|96388|96496.5|96388|96492.8|96380.5|13
1646184360000|2022-03-02 01:26:00|96493.6|96386.7|96494.1|96382.9|96498.7|96386.7|96493.6|96378.1|31
1646184370000|2022-03-02 01:26:10|96494.3|96384.4|96489.9|96386.7|96495.2|96388.5|96489.8|96383.9|16
1646184380000|2022-03-02 01:26:20|96490.2|96385.3|96492.6|96386.1|96497.8|96387.2|96488.8|96381.3|20
1646184390000|2022-03-02 01:26:30|96502.9|96386.9|96492.1|96377.6|96502.9|96387.4|96491.5|96376.1|38
1646184400000|2022-03-02 01:26:40|96496.1|96380.1|96487.1|96375.7|96496.7|96380.8|96486.3|96374.2|36
1646184410000|2022-03-02 01:26:50|96492.4|96377.9|96497.3|96381.6|96497.3|96381.6|96480.7|96369.5|38
1646184420000|2022-03-02 01:27:00|96496|96383.8|96492.5|96385.1|96498.5|96388.4|96487.1|96378.7|38
1646184430000|2022-03-02 01:27:10|96493.1|96385|96493.5|96385.1|96499.6|96385.8|96491.5|96380.8|33
1646184440000|2022-03-02 01:27:20|96493.3|96385.3|96493.3|96380.8|96496.2|96385.8|96492|96376.7|25
1646184450000|2022-03-02 01:27:30|96491.6|96382.5|96488.5|96378.5|96492.1|96390|96486.7|96373.1|29
1646184460000|2022-03-02 01:27:40|96487.8|96380.7|96494.4|96378.4|96497.2|96384.8|96487.8|96377.4|36
1646184470000|2022-03-02 01:27:50|96494.3|96379.9|96495.4|96384|96496.1|96384.2|96490.5|96374.8|33
1646184480000|2022-03-02 01:28:00|96498.2|96382.8|96501.3|96385.3|96501.8|96392.7|96487.2|96378.8|37
1646184490000|2022-03-02 01:28:10|96495.5|96387.2|96491.1|96375.1|96495.5|96387.2|96486.3|96375.1|23
1646184500000|2022-03-02 01:28:20|96491.6|96375.6|96492.8|96376.8|96494.1|96378.1|96491.6|96375.6|17
1646184510000|2022-03-02 01:28:30|96493.1|96377.1|96488.8|96374.4|96494.3|96378.3|96488.3|96374.4|22
1646184520000|2022-03-02 01:28:40|96492|96376|96481.8|96371.8|96492|96376.5|96477|96365.2|24
1646184530000|2022-03-02 01:28:50|96489.5|96373.5|96486.3|96370.3|96489.5|96373.5|96483.2|96367.7|32
1646184540000|2022-03-02 01:29:00|96486|96370|96478.8|96365|96487|96371.4|96478.5|96363.5|36
1646184550000|2022-03-02 01:29:10|96477.4|96366.5|96480.5|96367.1|96482.6|96367.9|96477.3|96363.4|30
1646184560000|2022-03-02 01:29:20|96482.7|96366.7|96477.2|96369.6|96487.3|96373.5|96477.2|96365.8|33
1646184570000|2022-03-02 01:29:30|96477.1|96370.9|96483.6|96369.5|96483.8|96372|96477.1|96367.6|16
1646184580000|2022-03-02 01:29:40|96485|96369|96487.5|96371.5|96488|96372.7|96482.8|96367|23
1646184590000|2022-03-02 01:29:50|96486.3|96370.3|96479.6|96376.3|96486.5|96378.2|96479.6|96368.5|33
1646184600000|2022-03-02 01:30:00|96487.8|96371.8|96479.7|96363.7|96487.8|96371.8|96474.1|96358.1|48
1646184610000|2022-03-02 01:30:10|96478.5|96362.5|96482.1|96366.1|96484.5|96368.5|96478.5|96362.5|27
1646184620000|2022-03-02 01:30:20|96483.5|96367.5|96477|96361|96483.5|96367.5|96476.1|96360.1|55
1646184630000|2022-03-02 01:30:30|96477.5|96361.5|96478.7|96362.7|96482.8|96366.8|96475.3|96359.3|47
1646184640000|2022-03-02 01:30:40|96480.3|96364.3|96481.2|96365.2|96483.1|96367.1|96478|96362|66
1646184650000|2022-03-02 01:30:50|96479.9|96363.9|96481.4|96365.4|96484.7|96368.7|96477.7|96361.7|31
1646184660000|2022-03-02 01:31:00|96481.3|96365.3|96484.6|96368.6|96486|96370|96481.3|96365.3|34
1646184670000|2022-03-02 01:31:10|96485.5|96369.5|96482|96366|96485.5|96369.5|96480.6|96364.6|39
1646184680000|2022-03-02 01:31:20|96481.2|96365.2|96478.3|96362.3|96482.4|96366.4|96475|96359|37
1646184690000|2022-03-02 01:31:30|96480.6|96364.6|96478.1|96362.1|96480.6|96364.6|96477|96361|28
1646184700000|2022-03-02 01:31:40|96478.3|96362.3|96477.8|96361.8|96479.8|96363.8|96474.8|96358.8|33
1646184710000|2022-03-02 01:31:50|96477.4|96361.4|96474.6|96358.6|96477.4|96361.4|96474.1|96358.1|44
1646184720000|2022-03-02 01:32:00|96474.9|96358.9|96475.2|96359.2|96479.2|96363.2|96469.5|96353.5|65
1646184730000|2022-03-02 01:32:10|96475.5|96359.5|96483.5|96367.5|96486.2|96370.2|96472.5|96356.5|52
1646184740000|2022-03-02 01:32:20|96484.8|96368.8|96478.1|96362.1|96486.4|96370.4|96477.2|96361.2|26
1646184750000|2022-03-02 01:32:30|96479.2|96363.2|96478.2|96362.2|96479.2|96363.2|96477.5|96361.5|16
1646184760000|2022-03-02 01:32:40|96478.5|96362.5|96478.1|96362.1|96481.2|96365.2|96478.1|96362.1|22
1646184770000|2022-03-02 01:32:50|96478.3|96362.3|96475.4|96359.4|96478.6|96362.8|96474.5|96359.4|13
1646184780000|2022-03-02 01:33:00|96475.3|96359.3|96480.2|96364.2|96480.2|96364.3|96475.3|96359.3|16
1646184790000|2022-03-02 01:33:10|96484.7|96368.7|96479.4|96364.9|96484.7|96368.7|96477.1|96361.1|11
1646184800000|2022-03-02 01:33:20|96480.2|96364.2|96477.3|96361.5|96480.6|96365.4|96477|96361|34
1646184810000|2022-03-02 01:33:30|96477.9|96361.8|96481.8|96365.8|96483.9|96367.9|96468.6|96352.6|65
1646184820000|2022-03-02 01:33:40|96482.2|96366.2|96482.5|96366.5|96485.4|96369.4|96471.1|96355.1|68
1646184830000|2022-03-02 01:33:50|96481.9|96365.9|96480.4|96364.4|96483.9|96367.9|96479.5|96363.5|67
1646184840000|2022-03-02 01:34:00|96480.9|96364.9|96482.1|96366.1|96485.8|96369.8|96478.9|96362.9|60
1646184850000|2022-03-02 01:34:10|96481.8|96365.8|96484.6|96368.6|96484.9|96368.9|96481.1|96365.1|26
1646184860000|2022-03-02 01:34:20|96483.4|96367.4|96476.6|96360.6|96483.4|96367.4|96473.2|96357.2|48
1646184870000|2022-03-02 01:34:30|96476.3|96360.3|96479.7|96363.7|96480.2|96364.2|96476.3|96360.3|52
1646184880000|2022-03-02 01:34:40|96479.9|96363.9|96480.8|96364.8|96481.8|96365.8|96476.7|96360.7|54
1646184890000|2022-03-02 01:34:50|96480.3|96364.3|96478.7|96362.7|96480.3|96364.3|96474.1|96358.1|47
1646184900000|2022-03-02 01:35:00|96477.3|96361.3|96477.2|96361.2|96480.4|96364.4|96473.7|96357.7|51
1646184910000|2022-03-02 01:35:10|96478.9|96362.9|96473.7|96357.7|96478.9|96362.9|96471.9|96355.9|43
1646184920000|2022-03-02 01:35:20|96475.7|96359.7|96470.9|96354.9|96476.1|96360.1|96468.7|96352.7|66
1646184930000|2022-03-02 01:35:30|96470.7|96354.7|96479.7|96363.7|96483.4|96367.4|96469.4|96353.4|72
1646184940000|2022-03-02 01:35:40|96476.6|96360.6|96480|96364|96482|96366|96475.2|96359.2|76
1646184950000|2022-03-02 01:35:50|96480.8|96364.8|96480.9|96364.9|96481.7|96365.7|96478.7|96362.7|72
1646184960000|2022-03-02 01:36:00|96479.8|96363.8|96489.3|96373.3|96494.6|96378.6|96478.9|96362.9|79
1646184970000|2022-03-02 01:36:10|96490.1|96374.1|96491.1|96375.1|96496|96380|96487.3|96371.3|67
1646184980000|2022-03-02 01:36:20|96491.9|96375.9|96493.5|96377.5|96495.1|96379.1|96491|96375|76
1646184990000|2022-03-02 01:36:30|96492.9|96376.9|96489.5|96373.5|96498.5|96382.5|96489.5|96373.5|76
1646185000000|2022-03-02 01:36:40|96490.5|96374.5|96489.9|96373.9|96494.2|96378.2|96485.7|96369.7|77
1646185010000|2022-03-02 01:36:50|96489.8|96373.8|96493.6|96377.6|96495.7|96379.7|96489.8|96373.8|70
1646185020000|2022-03-02 01:37:00|96494.1|96378.1|96503.9|96387.9|96504.8|96388.8|96492.3|96376.3|76
1646185030000|2022-03-02 01:37:10|96505.1|96389.1|96504.8|96388.8|96506.7|96390.7|96500.7|96384.7|65
1646185040000|2022-03-02 01:37:20|96505.1|96389.1|96512.7|96396.7|96516.6|96400.6|96503.4|96387.4|74
1646185050000|2022-03-02 01:37:30|96510.6|96394.6|96515.4|96399.4|96516.4|96400.4|96510.6|96394.6|75
1646185060000|2022-03-02 01:37:40|96515|96399|96512.9|96396.9|96516.4|96400.4|96512|96396|77
1646185070000|2022-03-02 01:37:50|96513.5|96397.5|96515|96399|96516.6|96400.6|96509.5|96393.5|78
1646185080000|2022-03-02 01:38:00|96515.1|96399.1|96512.6|96396.6|96517.8|96401.8|96509.4|96393.4|77
1646185090000|2022-03-02 01:38:10|96512.2|96396.2|96514.1|96398.1|96518.5|96402.5|96510.9|96394.9|78
1646185100000|2022-03-02 01:38:20|96513.6|96397.6|96512.7|96396.7|96516.2|96400.2|96508.4|96392.4|73
1646185110000|2022-03-02 01:38:30|96513.4|96397.4|96511.1|96395.1|96514.1|96398.1|96509.7|96393.7|79
1646185120000|2022-03-02 01:38:40|96511.7|96395.7|96510.5|96394.5|96513.9|96397.9|96509.1|96393.1|36
1646185130000|2022-03-02 01:38:50|96510.6|96394.6|96513.6|96397.6|96517|96401|96508.3|96392.3|63
1646185140000|2022-03-02 01:39:00|96514.6|96398.6|96514.5|96398.5|96515.2|96399.2|96509.6|96393.6|75
1646185150000|2022-03-02 01:39:10|96510.6|96394.6|96510.2|96394.2|96513|96397|96506.4|96390.4|78
1646185160000|2022-03-02 01:39:20|96510.4|96394.4|96512.6|96396.6|96514.4|96398.4|96509.3|96393.3|71
1646185170000|2022-03-02 01:39:30|96514.7|96398.7|96520.1|96404.1|96521.5|96405.5|96514.7|96398.7|67
1646185180000|2022-03-02 01:39:40|96520.7|96404.7|96519.2|96403.2|96522.5|96406.5|96516.2|96400.2|76
1646185190000|2022-03-02 01:39:50|96519.1|96403.1|96522.9|96406.9|96522.9|96406.9|96514.7|96398.7|78
1646185200000|2022-03-02 01:40:00|96521|96405|96524.5|96408.5|96526.2|96410.2|96519|96403|74
1646185210000|2022-03-02 01:40:10|96526|96410|96520.8|96404.8|96526|96410|96519.7|96403.7|78
1646185220000|2022-03-02 01:40:20|96523|96407|96519.6|96403.6|96524.2|96408.2|96517.4|96401.4|65
1646185230000|2022-03-02 01:40:30|96519.9|96403.9|96526.5|96410.5|96533.3|96417.3|96519.4|96403.4|62
1646185240000|2022-03-02 01:40:40|96527.3|96411.3|96526.3|96410.3|96527.5|96411.5|96516.1|96400.1|66
1646185250000|2022-03-02 01:40:50|96523.8|96407.8|96520|96404|96525.3|96409.3|96516.8|96400.8|72
1646185260000|2022-03-02 01:41:00|96520.3|96404.3|96521.3|96405.3|96527.2|96411.2|96513.1|96397.1|65
1646185270000|2022-03-02 01:41:10|96519.4|96403.4|96520.3|96404.3|96522.1|96406.1|96517.8|96401.8|42
1646185280000|2022-03-02 01:41:20|96521.7|96405.7|96521.5|96405.5|96524|96408|96519|96403|42
1646185290000|2022-03-02 01:41:30|96521.8|96405.8|96526.9|96410.9|96529.3|96413.3|96517.9|96401.9|39
1646185300000|2022-03-02 01:41:40|96531.2|96415.2|96506.3|96390.3|96531.2|96415.2|96502|96388.5|62
1646185310000|2022-03-02 01:41:50|96506.4|96390.4|96503.3|96387.3|96510.2|96394.2|96501.2|96385.2|56
1646185320000|2022-03-02 01:42:00|96503.5|96387.5|96491.4|96375.4|96507.4|96391.4|96487.6|96371.6|68
1646185330000|2022-03-02 01:42:10|96490|96374|96499.1|96383.1|96502.9|96386.9|96490|96374|51
1646185340000|2022-03-02 01:42:20|96498.5|96382.5|96496.7|96380.7|96503.3|96387.3|96484.7|96368.7|75
1646185350000|2022-03-02 01:42:30|96496.4|96380.4|96511|96395|96511|96395|96494.3|96379.4|71
1646185360000|2022-03-02 01:42:40|96512.2|96396.2|96520.3|96404.3|96527.5|96411.5|96509.8|96393.8|78
1646185370000|2022-03-02 01:42:50|96520.4|96404.4|96520.8|96404.8|96524.5|96408.5|96518.4|96402.4|75
1646185380000|2022-03-02 01:43:00|96522|96406|96522.3|96406.3|96523.9|96407.9|96518.1|96402.1|78
1646185390000|2022-03-02 01:43:10|96522|96406|96539.7|96423.7|96543.1|96427.1|96519.6|96403.6|75
1646185400000|2022-03-02 01:43:20|96542.7|96426.7|96548.5|96432.5|96552.8|96436.8|96535.5|96419.5|76
1646185410000|2022-03-02 01:43:30|96548|96432|96544.6|96428.6|96549.9|96433.9|96529|96413|51
1646185420000|2022-03-02 01:43:40|96547.6|96431.6|96542.8|96426.8|96547.6|96431.6|96539.2|96423.2|41
1646185430000|2022-03-02 01:43:50|96542.7|96426.7|96545.6|96429.6|96546.5|96430.5|96542.7|96426.7|28
1646185440000|2022-03-02 01:44:00|96545.5|96429.5|96542.6|96426.6|96547.3|96431.3|96541.8|96425.8|22
1646185450000|2022-03-02 01:44:10|96542|96426|96545.7|96429.7|96551.1|96435.1|96541.7|96425.7|28
1646185460000|2022-03-02 01:44:20|96547.4|96431.4|96560|96444|96560.1|96444.1|96544.8|96428.8|57
1646185470000|2022-03-02 01:44:30|96559.8|96443.8|96566|96450|96567.6|96451.6|96556.7|96440.7|39
1646185480000|2022-03-02 01:44:40|96566.8|96450.8|96566.1|96450.1|96570.1|96454.1|96561.9|96445.9|42
1646185490000|2022-03-02 01:44:50|96564.8|96448.8|96568.6|96452.6|96577.7|96461.7|96564.8|96448.8|35
1646185500000|2022-03-02 01:45:00|96570|96454|96566.7|96450.7|96571.8|96455.8|96566.6|96450.6|35
1646185510000|2022-03-02 01:45:10|96567|96451|96566.4|96450.4|96572.1|96456.1|96563.4|96447.4|26
1646185520000|2022-03-02 01:45:20|96565.3|96449.3|96569.7|96453.7|96571.9|96455.9|96562.3|96446.3|26
1646185530000|2022-03-02 01:45:30|96569.6|96453.6|96566.1|96450.1|96574.9|96458.9|96561.5|96445.5|25
1646185540000|2022-03-02 01:45:40|96562.1|96446.1|96558.7|96442.7|96562.1|96446.1|96550.3|96434.3|28
1646185550000|2022-03-02 01:45:50|96558.2|96442.2|96562.2|96446.2|96565.4|96449.4|96558.2|96442.2|21
1646185560000|2022-03-02 01:46:00|96560.5|96444.5|96563.3|96447.3|96564.1|96448.1|96559.5|96443.5|24
1646185570000|2022-03-02 01:46:10|96562.1|96446.1|96565.3|96449.3|96569.7|96453.7|96562.1|96446.1|24
1646185580000|2022-03-02 01:46:20|96565.5|96449.5|96565.3|96449.3|96565.6|96449.6|96563.4|96447.4|27
1646185590000|2022-03-02 01:46:30|96565|96449|96564|96448|96565.5|96449.5|96562.9|96446.9|17
1646185600000|2022-03-02 01:46:40|96564.2|96448.2|96565.2|96449.2|96567.2|96451.2|96560.7|96444.7|22
1646185610000|2022-03-02 01:46:50|96563|96447|96562.8|96446.8|96565.7|96449.7|96560.9|96444.9|26
1646185620000|2022-03-02 01:47:00|96564|96448|96564.8|96448.8|96564.9|96448.9|96561.7|96445.7|25
1646185630000|2022-03-02 01:47:10|96563.8|96447.8|96569.1|96453.1|96569.9|96453.9|96563.4|96447.4|24
1646185640000|2022-03-02 01:47:20|96569.2|96453.2|96570.3|96454.3|96570.4|96454.4|96568.4|96452.4|20
1646185650000|2022-03-02 01:47:30|96569.6|96453.6|96570|96454|96571.3|96455.3|96562.9|96446.9|32
1646185660000|2022-03-02 01:47:40|96570.5|96454.5|96571.4|96455.4|96572.3|96456.3|96564.2|96448.2|28
1646185670000|2022-03-02 01:47:50|96568.6|96452.6|96573.9|96457.9|96574|96458|96567|96451|25
1646185680000|2022-03-02 01:48:00|96574.2|96458.2|96580.9|96464.9|96581|96465|96574.1|96458.1|22
1646185690000|2022-03-02 01:48:10|96580.8|96464.8|96577.8|96461.8|96584.6|96468.6|96574.8|96458.8|20
1646185700000|2022-03-02 01:48:20|96578.4|96462.4|96572|96456|96578.9|96462.9|96572|96456|22
1646185710000|2022-03-02 01:48:30|96576|96460|96576|96460|96579.5|96463.5|96572.3|96456.3|29
1646185720000|2022-03-02 01:48:40|96575.8|96459.8|96572.1|96456.1|96575.8|96459.8|96572.1|96456.1|20
1646185730000|2022-03-02 01:48:50|96571.9|96455.9|96573.8|96457.8|96575.3|96459.3|96571.9|96455.9|18
1646185740000|2022-03-02 01:49:00|96575|96459|96574.2|96458.2|96575.9|96459.9|96573.7|96457.7|14
1646185750000|2022-03-02 01:49:10|96574.4|96458.4|96572.7|96456.7|96577.6|96461.6|96572.3|96456.3|20
1646185760000|2022-03-02 01:49:20|96572.4|96456.4|96569.5|96453.5|96575.7|96459.7|96565.4|96449.4|24
1646185770000|2022-03-02 01:49:30|96571.6|96455.6|96571.2|96455.2|96572.9|96456.9|96566.4|96450.4|19
1646185780000|2022-03-02 01:49:40|96571.6|96455.6|96570.2|96454.2|96574.7|96458.7|96570.1|96454.1|18
1646185790000|2022-03-02 01:49:50|96573|96457|96562|96446|96573.3|96457.3|96558.8|96442.8|16
1646185800000|2022-03-02 01:50:00|96558.9|96442.9|96558.1|96442.1|96563.7|96447.7|96557.8|96441.8|28
1646185810000|2022-03-02 01:50:10|96557.5|96441.5|96561.7|96445.7|96564.7|96448.7|96557.5|96441.5|26
1646185820000|2022-03-02 01:50:20|96562|96446|96559.4|96443.4|96564.7|96448.7|96558.2|96442.2|19
1646185830000|2022-03-02 01:50:30|96559.5|96443.5|96561.4|96445.4|96565.9|96449.9|96558.5|96442.5|25
1646185840000|2022-03-02 01:50:40|96562.6|96446.6|96559.5|96443.5|96563.8|96447.8|96555.9|96439.9|19
1646185850000|2022-03-02 01:50:50|96558.8|96442.8|96563.5|96447.5|96564.5|96448.5|96558.8|96442.8|20
1646185860000|2022-03-02 01:51:00|96563.4|96447.4|96561.1|96445.1|96563.5|96447.5|96560.4|96444.4|19
1646185870000|2022-03-02 01:51:10|96561.8|96445.8|96562|96446|96564.4|96448.4|96560.6|96444.6|21
1646185880000|2022-03-02 01:51:20|96561.8|96445.8|96563.1|96447.1|96563.8|96447.8|96560.5|96444.5|13
1646185890000|2022-03-02 01:51:30|96565.2|96449.2|96557.8|96441.8|96565.3|96449.3|96557.8|96441.8|15
1646185900000|2022-03-02 01:51:40|96559.4|96443.4|96556.7|96440.7|96559.4|96443.4|96553.4|96437.4|15
1646185910000|2022-03-02 01:51:50|96558.4|96442.4|96566.8|96450.8|96567.2|96451.2|96558.1|96442.1|22
1646185920000|2022-03-02 01:52:00|96566.9|96450.9|96568.9|96452.9|96570.9|96454.9|96562.4|96446.4|12
1646185930000|2022-03-02 01:52:10|96568.8|96452.8|96560.3|96444.3|96568.8|96452.8|96558.9|96442.9|24
1646185940000|2022-03-02 01:52:20|96560.2|96444.2|96563.6|96447.6|96564.3|96448.3|96560.2|96444.2|12
1646185950000|2022-03-02 01:52:30|96563.9|96447.9|96566.4|96450.4|96566.6|96450.6|96563.6|96447.6|12
1646185960000|2022-03-02 01:52:40|96566|96450|96567.9|96451.9|96568.9|96452.9|96564.1|96448.1|21
1646185970000|2022-03-02 01:52:50|96566.5|96450.5|96559.6|96443.6|96571.3|96455.3|96559.6|96443.6|14
1646185980000|2022-03-02 01:53:00|96571.9|96455.9|96569.5|96453.5|96571.9|96455.9|96564.1|96448.1|15
1646185990000|2022-03-02 01:53:10|96567.4|96451.4|96567.2|96451.2|96570.4|96454.4|96564.1|96448.1|13
1646186000000|2022-03-02 01:53:20|96566.9|96450.9|96570.7|96454.7|96570.7|96454.7|96565.2|96449.2|13
1646186010000|2022-03-02 01:53:30|96568.8|96452.8|96569.3|96453.3|96569.6|96453.6|96564.8|96448.8|14
1646186020000|2022-03-02 01:53:40|96568.8|96452.8|96569.9|96453.9|96571.2|96455.2|96567.7|96451.7|13
1646186030000|2022-03-02 01:53:50|96570.7|96454.7|96564|96448|96574.1|96458.1|96564|96448|13
1646186040000|2022-03-02 01:54:00|96564.2|96448.2|96569.8|96453.8|96569.8|96453.8|96563.3|96447.3|19
1646186050000|2022-03-02 01:54:10|96573.8|96457.8|96571.3|96455.3|96577.8|96461.8|96571|96455|23
1646186060000|2022-03-02 01:54:20|96572.3|96456.3|96575.2|96459.2|96576.3|96460.3|96569.8|96453.8|21
1646186070000|2022-03-02 01:54:30|96576.4|96460.4|96574.5|96458.5|96578|96462|96570.4|96454.4|9
1646186080000|2022-03-02 01:54:40|96573.9|96457.9|96579.8|96463.8|96580|96464|96573.9|96457.9|7
1646186090000|2022-03-02 01:54:50|96578.3|96462.3|96577.1|96461.1|96578.3|96462.3|96573.5|96457.5|15
1646186100000|2022-03-02 01:55:00|96571.6|96455.6|96568.7|96452.7|96575.6|96459.6|96567.4|96451.4|19
1646186110000|2022-03-02 01:55:10|96568.8|96452.8|96573.8|96457.8|96577.1|96461.1|96568.6|96452.6|19
1646186120000|2022-03-02 01:55:20|96574.2|96458.2|96583.3|96467.3|96585|96469|96574.2|96458.2|18
1646186130000|2022-03-02 01:55:30|96583.4|96467.4|96585.9|96469.9|96586.8|96470.8|96583.4|96467.4|10
1646186140000|2022-03-02 01:55:40|96586.7|96470.7|96585.5|96469.5|96589.6|96473.6|96585.5|96469.5|9
1646186150000|2022-03-02 01:55:50|96587.1|96471.1|96583.2|96467.2|96588.4|96472.4|96582.1|96466.1|19
1646186160000|2022-03-02 01:56:00|96583.6|96467.6|96587.3|96471.3|96587.4|96471.4|96578.8|96462.8|17
1646186170000|2022-03-02 01:56:10|96585.3|96469.3|96585|96469|96587.8|96471.8|96582.2|96466.2|21
1646186180000|2022-03-02 01:56:20|96584.3|96468.3|96584.7|96468.7|96589.4|96473.4|96583.2|96467.2|23
1646186190000|2022-03-02 01:56:30|96584.4|96468.4|96583.8|96467.8|96585.3|96469.3|96582.5|96466.5|13
1646186200000|2022-03-02 01:56:40|96584.1|96468.1|96582.6|96466.6|96587.3|96471.3|96582.6|96466.6|20
1646186210000|2022-03-02 01:56:50|96583.2|96467.2|96585|96469|96588.1|96472.1|96582.7|96466.7|18
1646186220000|2022-03-02 01:57:00|96584.2|96468.2|96596.9|96480.9|96596.9|96480.9|96581|96465|16
1646186230000|2022-03-02 01:57:10|96597.3|96481.3|96586.1|96470.1|96597.3|96481.3|96585.7|96469.7|23
1646186240000|2022-03-02 01:57:20|96589.8|96473.8|96585.3|96469.3|96592.8|96476.8|96585.2|96469.2|28
1646186250000|2022-03-02 01:57:30|96584.2|96468.2|96590.2|96474.2|96591.3|96475.3|96583.5|96467.5|13
1646186260000|2022-03-02 01:57:40|96590.6|96474.6|96585.8|96469.8|96590.6|96474.6|96583.5|96467.5|21
1646186270000|2022-03-02 01:57:50|96590.6|96474.6|96586.3|96470.3|96590.6|96474.6|96581.2|96465.2|23
1646186280000|2022-03-02 01:58:00|96585.2|96469.2|96579.7|96463.7|96587.6|96471.6|96579.6|96463.6|22
1646186290000|2022-03-02 01:58:10|96580.5|96464.5|96582|96466|96587.5|96471.5|96578.9|96462.9|19
1646186300000|2022-03-02 01:58:20|96581.7|96465.7|96583.3|96467.3|96583.3|96467.3|96581.1|96465.1|13
1646186310000|2022-03-02 01:58:30|96587.7|96471.7|96585.9|96469.9|96587.7|96471.7|96581.2|96465.2|21
1646186320000|2022-03-02 01:58:40|96581.4|96465.4|96573.2|96457.2|96584.2|96468.2|96572.4|96456.4|21
1646186330000|2022-03-02 01:58:50|96573.3|96457.3|96569.3|96453.3|96580.6|96464.6|96564.1|96448.1|30
1646186340000|2022-03-02 01:59:00|96568.4|96452.4|96570.8|96454.8|96571.9|96455.9|96567.7|96451.7|32
1646186350000|2022-03-02 01:59:10|96570.3|96454.3|96568.7|96452.7|96573.3|96457.3|96568.7|96452.7|22
1646186360000|2022-03-02 01:59:20|96569|96453|96569.3|96453.3|96569.8|96453.8|96568.6|96452.6|11
1646186370000|2022-03-02 01:59:30|96569.4|96453.4|96563.9|96447.9|96569.6|96453.6|96563.9|96447.9|26
1646186380000|2022-03-02 01:59:40|96567.5|96451.5|96561.8|96445.8|96567.5|96453.1|96554.1|96444.3|42
1646186390000|2022-03-02 01:59:50|96561.4|96445.4|96553|96450.2|96564.5|96452|96550.3|96441.2|45
1646186400000|2022-03-02 02:00:00|96561.6|96445.6|96577.2|96461.2|96580|96464|96560.7|96444.7|76
1646186410000|2022-03-02 02:00:10|96578.9|96462.9|96585.4|96469.4|96587.3|96471.3|96576.2|96460.2|73
1646186420000|2022-03-02 02:00:20|96585.5|96469.5|96585.2|96469.2|96586.9|96470.9|96580.7|96464.7|75
1646186430000|2022-03-02 02:00:30|96584.3|96468.3|96587.4|96471.4|96588.6|96472.6|96581.8|96465.8|66
1646186440000|2022-03-02 02:00:40|96588.3|96472.3|96585.8|96469.8|96590.7|96474.7|96583.4|96467.4|50
1646186450000|2022-03-02 02:00:50|96584.1|96468.1|96583.5|96467.5|96585.1|96469.1|96579|96463|63
1646186460000|2022-03-02 02:01:00|96582.4|96466.4|96586.5|96470.5|96587.7|96471.7|96581.8|96465.8|77
1646186470000|2022-03-02 02:01:10|96587|96471|96584.4|96468.4|96588.5|96472.5|96581.1|96465.1|70
1646186480000|2022-03-02 02:01:20|96584.3|96468.3|96582.5|96466.5|96585.8|96469.8|96581.6|96465.6|70
1646186490000|2022-03-02 02:01:30|96583.4|96467.4|96579.7|96463.7|96584.1|96468.1|96577.5|96461.5|69
1646186500000|2022-03-02 02:01:40|96581.8|96465.8|96580.8|96464.8|96583.3|96467.3|96577.6|96461.6|74
1646186510000|2022-03-02 02:01:50|96580.6|96464.6|96582|96466|96583.6|96467.6|96580.5|96464.5|76
1646186520000|2022-03-02 02:02:00|96582.5|96466.5|96575.1|96469.1|96584.2|96472|96571.9|96463.1|78
1646186530000|2022-03-02 02:02:10|96577.7|96467.8|96581.4|96465.4|96581.9|96474.1|96567.8|96461.8|76
1646186540000|2022-03-02 02:02:20|96582.9|96466.9|96576.2|96460.2|96585.1|96469.1|96575.1|96459.1|74
1646186550000|2022-03-02 02:02:30|96574.7|96458.7|96579.5|96463.5|96582.2|96466.2|96574.5|96458.5|77
1646186560000|2022-03-02 02:02:40|96579.4|96463.4|96578.6|96462.6|96582.2|96466.2|96576.6|96460.6|73
1646186570000|2022-03-02 02:02:50|96578.8|96462.8|96577.8|96461.8|96583.7|96467.7|96576.1|96460.1|68
1646186580000|2022-03-02 02:03:00|96577.4|96461.4|96579.1|96463.1|96581.1|96465.1|96577|96461|72
1646186590000|2022-03-02 02:03:10|96578.5|96462.5|96568.4|96468.5|96579.7|96473|96565.4|96460.2|79
1646186600000|2022-03-02 02:03:20|96567.1|96466.4|96569.8|96461.6|96573|96475.2|96567.1|96461.6|74
1646186610000|2022-03-02 02:03:30|96565.9|96459.5|96574.4|96458.4|96577.3|96471.3|96561.6|96452.8|78
1646186620000|2022-03-02 02:03:40|96573.8|96457.8|96574.7|96458.7|96575.3|96459.3|96569.4|96453.4|73
1646186630000|2022-03-02 02:03:50|96574|96458|96576.7|96460.7|96576.7|96460.7|96572.3|96456.3|69
1646186640000|2022-03-02 02:04:00|96574.9|96458.9|96577.1|96461.1|96583.6|96467.6|96574.9|96458.9|79
1646186650000|2022-03-02 02:04:10|96577.2|96461.2|96581.2|96465.2|96581.3|96465.3|96576|96460|64
1646186660000|2022-03-02 02:04:20|96581.5|96465.5|96577.6|96461.6|96584.4|96468.4|96573.8|96457.8|73
1646186670000|2022-03-02 02:04:30|96577.4|96461.4|96577|96461|96578.4|96462.4|96574.1|96458.1|72
1646186680000|2022-03-02 02:04:40|96577.4|96461.4|96535.2|96419.2|96578|96462|96530.2|96415.8|72
1646186690000|2022-03-02 02:04:50|96534.5|96418.5|96534.3|96418.3|96534.9|96418.9|96530.2|96414.2|32
1646186700000|2022-03-02 02:05:00|96534.4|96418.4|96530.7|96414.7|96536.4|96420.4|96522.6|96406.6|26
1646186710000|2022-03-02 02:05:10|96529.2|96413.2|96525.5|96409.5|96531.2|96415.2|96525.5|96409.5|31
1646186720000|2022-03-02 02:05:20|96525.8|96409.8|96528|96412|96530.2|96414.2|96525.8|96409.8|17
1646186730000|2022-03-02 02:05:30|96527.6|96411.6|96527.8|96411.8|96528.7|96412.7|96525.8|96409.8|31
1646186740000|2022-03-02 02:05:40|96527.9|96411.9|96528|96412|96528.6|96412.6|96522.6|96406.6|21
1646186750000|2022-03-02 02:05:50|96528.6|96412.6|96526.9|96410.9|96530.1|96414.1|96526.9|96410.9|6
1646186760000|2022-03-02 02:06:00|96527.5|96411.5|96531.6|96415.6|96534.4|96418.4|96521.9|96405.9|32
1646186770000|2022-03-02 02:06:10|96532.4|96416.4|96527|96411|96532.4|96416.4|96525.2|96409.2|30
1646186780000|2022-03-02 02:06:20|96523.4|96407.4|96527|96411|96527|96411|96522.6|96406.6|22
1646186790000|2022-03-02 02:06:30|96527.1|96411.1|96528.7|96412.7|96531.2|96415.2|96527.1|96411.1|10
1646186800000|2022-03-02 02:06:40|96530|96414|96525|96409|96530|96414|96520.3|96404.3|9
1646186810000|2022-03-02 02:06:50|96525.1|96409.1|96523.2|96407.2|96525.1|96409.1|96517.5|96401.5|48
1646186820000|2022-03-02 02:07:00|96522|96406|96517.2|96401.2|96524.1|96408.1|96515.8|96399.8|35
1646186830000|2022-03-02 02:07:10|96517.4|96401.4|96515.2|96399.2|96517.9|96401.9|96515.2|96399.2|26
1646186840000|2022-03-02 02:07:20|96514.4|96398.4|96516.1|96400.1|96519.6|96403.6|96509.1|96393.1|38
1646186850000|2022-03-02 02:07:30|96516|96400|96517.8|96401.8|96521.6|96405.6|96512|96396|46
1646186860000|2022-03-02 02:07:40|96516.1|96400.1|96513|96397|96520.8|96404.8|96513|96397|59
1646186870000|2022-03-02 02:07:50|96515|96399|96514.5|96398.5|96515.7|96399.7|96511.8|96395.8|72
1646186880000|2022-03-02 02:08:00|96513.9|96397.9|96515|96399|96515.1|96399.1|96510.6|96394.6|70
1646186890000|2022-03-02 02:08:10|96514.6|96398.6|96509.6|96393.6|96516.6|96400.6|96506|96390|56
1646186900000|2022-03-02 02:08:20|96510.5|96394.5|96512|96396|96518.8|96402.8|96510.5|96394.5|45
1646186910000|2022-03-02 02:08:30|96513.2|96397.2|96514.7|96398.7|96514.8|96398.8|96509.5|96393.5|29
1646186920000|2022-03-02 02:08:40|96515.1|96399.1|96515.5|96399.5|96516.1|96400.1|96513.6|96397.6|17
1646186930000|2022-03-02 02:08:50|96516.2|96400.2|96510.8|96394.8|96516.2|96400.2|96502.8|96386.8|28
1646186940000|2022-03-02 02:09:00|96510.6|96394.6|96512.1|96396.1|96512.1|96396.1|96505.2|96389.2|16
1646186950000|2022-03-02 02:09:10|96511|96395|96513.4|96397.4|96514.9|96398.9|96509.4|96393.4|27
1646186960000|2022-03-02 02:09:20|96509.7|96393.7|96517|96401|96517|96401|96509.7|96393.7|16
1646186970000|2022-03-02 02:09:30|96517.4|96401.4|96511.3|96395.3|96518.9|96402.9|96511.3|96395.3|22
1646186980000|2022-03-02 02:09:40|96511.5|96395.5|96511.8|96395.8|96511.8|96395.8|96507.9|96391.9|9
1646186990000|2022-03-02 02:09:50|96510.4|96394.4|96515.1|96399.1|96521.2|96405.2|96509.7|96393.7|9
1646187000000|2022-03-02 02:10:00|96515.3|96399.3|96514.4|96398.4|96519|96403|96509.3|96393.3|18
1646187010000|2022-03-02 02:10:10|96514.7|96398.7|96512|96396|96514.7|96398.7|96512|96396|12
1646187020000|2022-03-02 02:10:20|96504.8|96388.8|96510.8|96394.8|96511.1|96395.1|96504.8|96388.8|9
1646187030000|2022-03-02 02:10:30|96519.2|96403.2|96517.1|96401.1|96526.9|96410.9|96515.1|96399.1|35
1646187040000|2022-03-02 02:10:40|96518.2|96402.2|96523.8|96407.8|96524.3|96408.3|96518.1|96402.1|41
1646187050000|2022-03-02 02:10:50|96524|96408|96525.6|96409.6|96525.7|96409.7|96523.1|96407.1|46
1646187060000|2022-03-02 02:11:00|96524.7|96408.7|96525.1|96409.1|96530.4|96418.2|96513.4|96407.3|34
1646187070000|2022-03-02 02:11:10|96525.7|96409.7|96526.3|96410.3|96529.8|96413.8|96523.1|96407.2|73
1646187080000|2022-03-02 02:11:20|96526.2|96410.2|96529.4|96413.4|96530.9|96414.9|96525.6|96409.6|39
1646187090000|2022-03-02 02:11:30|96530|96414|96527.6|96411.6|96530|96414|96526.1|96410.1|36
1646187100000|2022-03-02 02:11:40|96527.7|96411.7|96513.2|96407.2|96529.5|96413.5|96508.1|96405.9|36
1646187110000|2022-03-02 02:11:50|96512.5|96406.2|96516|96406.4|96524.7|96410.3|96508.9|96405.8|73
1646187120000|2022-03-02 02:12:00|96515.6|96408.7|96517.8|96409|96526.2|96411.3|96510.9|96405.4|65
1646187130000|2022-03-02 02:12:10|96517.9|96408.8|96518.7|96407|96525.9|96409.9|96516.3|96407|37
1646187140000|2022-03-02 02:12:20|96513|96409.2|96518.8|96406.9|96521.5|96410.7|96509.8|96406.2|45
1646187150000|2022-03-02 02:12:30|96512.7|96406.5|96510.1|96406.1|96524.1|96410.8|96510.1|96405.9|49
1646187160000|2022-03-02 02:12:40|96515.7|96408.2|96507.8|96406.2|96524.4|96412.6|96507.7|96406|46
1646187170000|2022-03-02 02:12:50|96512.5|96406.8|96519.7|96408.8|96522.1|96410|96512.5|96406.8|38
1646187180000|2022-03-02 02:13:00|96520.2|96409.3|96523.5|96412.7|96528.4|96412.7|96516|96408.8|43
1646187190000|2022-03-02 02:13:10|96523.9|96411.9|96531.2|96415.2|96532.9|96416.9|96519.5|96411.9|45
1646187200000|2022-03-02 02:13:20|96531.4|96415.4|96534.9|96418.9|96535.3|96419.3|96530|96414|36
1646187210000|2022-03-02 02:13:30|96535|96419|96532.7|96416.7|96536.7|96420.7|96531.3|96415.3|52
1646187220000|2022-03-02 02:13:40|96532.2|96416.2|96537.1|96421.1|96537.8|96421.8|96528.9|96415.9|60
1646187230000|2022-03-02 02:13:50|96535.3|96419.3|96533.7|96417.7|96535.9|96419.9|96530.3|96414.3|52
1646187240000|2022-03-02 02:14:00|96533.5|96417.5|96534.5|96418.5|96535.1|96419.1|96533.5|96417.5|28
1646187250000|2022-03-02 02:14:10|96534.6|96418.6|96535.7|96419.7|96536.8|96420.8|96533.6|96417.6|34
1646187260000|2022-03-02 02:14:20|96536.1|96420.1|96526.3|96429.8|96536.1|96429.8|96526.3|96419.9|16
1646187270000|2022-03-02 02:14:30|96528.5|96429.2|96534|96428.9|96536.2|96431.4|96523.4|96423.7|42
1646187280000|2022-03-02 02:14:40|96539.2|96430.1|96528.5|96429.8|96539.2|96432.9|96528|96428.5|27
1646187290000|2022-03-02 02:14:50|96530.6|96429.3|96525.3|96426.3|96530.6|96429.8|96524.9|96426.3|16
1646187300000|2022-03-02 02:15:00|96520.9|96431.1|96519|96439.4|96522.3|96454.9|96504.9|96431.1|32
1646187310000|2022-03-02 02:15:10|96519.3|96439.7|96520.2|96434.2|96521.8|96442.6|96515.1|96432|27
1646187320000|2022-03-02 02:15:20|96521.2|96437.4|96530.9|96441.6|96530.9|96444|96518.2|96434.3|24
1646187330000|2022-03-02 02:15:30|96530.8|96441.4|96533.1|96446|96533.1|96448.1|96519.8|96439.3|25
1646187340000|2022-03-02 02:15:40|96531.3|96449.1|96525.6|96441.2|96532.6|96449.1|96522.2|96441.2|24
1646187350000|2022-03-02 02:15:50|96525.5|96442.7|96524.8|96434.5|96525.5|96444.5|96522.8|96434.5|25
1646187360000|2022-03-02 02:16:00|96523.5|96438.5|96524.8|96436.5|96525.5|96439.5|96521.3|96435.6|27
1646187370000|2022-03-02 02:16:10|96524.7|96436.4|96523.3|96436.3|96527.8|96444.6|96521.3|96431.9|27
1646187380000|2022-03-02 02:16:20|96523.2|96436.4|96519.6|96435.5|96525.4|96444.5|96515|96435.5|19
1646187390000|2022-03-02 02:16:30|96521.3|96434.5|96519.6|96444.4|96522.6|96444.4|96516.5|96434.5|32
1646187400000|2022-03-02 02:16:40|96519.5|96444.1|96526.4|96453.9|96530.8|96454|96519.5|96443.8|32
1646187410000|2022-03-02 02:16:50|96512.8|96462.8|96532.7|96455.6|96534.8|96465.4|96512.8|96449.5|37
1646187420000|2022-03-02 02:17:00|96530.9|96453.2|96533.1|96456.7|96533.1|96468.6|96518.6|96448.9|26
1646187430000|2022-03-02 02:17:10|96532.7|96457.7|96513.9|96463.9|96532.7|96466|96513.1|96441.7|26
1646187440000|2022-03-02 02:17:20|96514.6|96464.6|96529.1|96453|96536.6|96465.5|96514.6|96442.6|25
1646187450000|2022-03-02 02:17:30|96533.6|96449.2|96528.8|96451.5|96533.9|96454.6|96526.6|96448.7|26
1646187460000|2022-03-02 02:17:40|96530.5|96451.6|96523.3|96444.5|96551.2|96453.1|96519.5|96435.2|37
1646187470000|2022-03-02 02:17:50|96524.5|96442.9|96525.8|96446|96533.2|96447.2|96522.6|96442.8|15
1646187480000|2022-03-02 02:18:00|96529.3|96442.7|96532.1|96455.9|96536.5|96456.2|96521.1|96437.7|33
1646187490000|2022-03-02 02:18:10|96534.7|96455.5|96526|96455.2|96534.7|96456.9|96526|96453.4|25
1646187500000|2022-03-02 02:18:20|96528.3|96454|96515.6|96465.6|96528.8|96468|96515.6|96454|21
1646187510000|2022-03-02 02:18:30|96515.7|96465.7|96528.9|96444.5|96530.8|96466.1|96515.2|96444.5|18
1646187520000|2022-03-02 02:18:40|96526.2|96446.6|96522.1|96451.2|96537|96466.5|96514.4|96445.2|29
1646187530000|2022-03-02 02:18:50|96521.6|96447.7|96529.5|96447.3|96534.4|96466.9|96512.3|96447.3|24
1646187540000|2022-03-02 02:19:00|96527.5|96448.2|96529.9|96453.1|96543.3|96457.4|96524.7|96438.8|34
1646187550000|2022-03-02 02:19:10|96530|96453.2|96525|96449.6|96539.6|96455.3|96522|96437.2|30
1646187560000|2022-03-02 02:19:20|96525.2|96448.5|96541.2|96439.8|96541.2|96451.1|96524.5|96439.8|15
1646187570000|2022-03-02 02:19:30|96536.1|96442.4|96526.1|96451.1|96538|96455.3|96526|96442.1|25
1646187580000|2022-03-02 02:19:40|96515.1|96465.1|96522.7|96443.3|96528.5|96465.1|96513.3|96443.3|19
1646187590000|2022-03-02 02:19:50|96522.6|96445.6|96523.7|96449.4|96523.7|96451.1|96521.8|96445|18
1646187600000|2022-03-02 02:20:00|96512.1|96462.1|96521.6|96451.3|96522.8|96462.5|96511.6|96450.9|17
1646187610000|2022-03-02 02:20:10|96522.3|96451|96512.7|96462.7|96523.1|96462.7|96510.4|96446.4|15
1646187620000|2022-03-02 02:20:20|96522|96448.3|96511.3|96461.3|96525|96463.6|96510.8|96447.5|22
1646187630000|2022-03-02 02:20:30|96521.8|96449.6|96522.6|96438.8|96536.5|96457.9|96505.8|96434.1|22
1646187640000|2022-03-02 02:20:40|96514.6|96442.7|96519.5|96442|96519.5|96454.4|96504.4|96437.9|20
1646187650000|2022-03-02 02:20:50|96519.6|96444.8|96521.4|96446.2|96524.8|96458|96504.5|96444.2|24
1646187660000|2022-03-02 02:21:00|96520.9|96446.5|96523.2|96452.4|96528|96463.8|96507.3|96440|30
1646187670000|2022-03-02 02:21:10|96509.2|96459.2|96522|96451.8|96523.8|96460.6|96504.4|96445.8|33
1646187680000|2022-03-02 02:21:20|96510.5|96460.5|96524|96451.7|96525.1|96462.4|96510.5|96449.5|17
1646187690000|2022-03-02 02:21:30|96512.7|96462.7|96533.7|96456.8|96536.6|96467.2|96512.7|96450.8|19
1646187700000|2022-03-02 02:21:40|96535.1|96457.2|96522.6|96472.6|96538.4|96475|96519.8|96448.4|34
1646187710000|2022-03-02 02:21:50|96523.1|96473.1|96537.7|96464.2|96538.7|96474.1|96523.1|96454.3|30
1646187720000|2022-03-02 02:22:00|96534.6|96473.9|96523.7|96473.7|96536.7|96475|96520.8|96455.3|29
1646187730000|2022-03-02 02:22:10|96527.2|96477.2|96520.1|96470.1|96527.2|96477.2|96520|96470|19
1646187740000|2022-03-02 02:22:20|96530|96458|96524.3|96474.3|96537.4|96479.3|96520.2|96458|33
1646187750000|2022-03-02 02:22:30|96524.7|96474.7|96522.8|96472.8|96536.2|96475.2|96521.3|96459.3|31
1646187760000|2022-03-02 02:22:40|96522.9|96472.9|96525|96475|96535.2|96475|96520.8|96465|24
1646187770000|2022-03-02 02:22:50|96525.2|96475.2|96522.4|96472.4|96535.2|96475.8|96520.8|96463.9|23
1646187780000|2022-03-02 02:23:00|96533|96461.2|96524.4|96474.4|96533|96476.9|96522.4|96461.2|25
1646187790000|2022-03-02 02:23:10|96522.7|96472.7|96522.4|96472.4|96531.4|96474.5|96519.4|96458.3|33
1646187800000|2022-03-02 02:23:20|96538.7|96468.5|96527.2|96477.2|96540.5|96479.3|96525.6|96461.9|30
1646187810000|2022-03-02 02:23:30|96526.5|96476.5|96529|96479|96529.3|96479.3|96526.5|96476.5|21
1646187820000|2022-03-02 02:23:40|96528.5|96478.5|96527.2|96477.2|96528.8|96478.8|96526.5|96476.5|19
1646187830000|2022-03-02 02:23:50|96527.3|96477.3|96528.4|96478.4|96530|96480|96526.6|96476.6|30
1646187840000|2022-03-02 02:24:00|96528.6|96478.6|96528.2|96478.2|96529.6|96479.6|96526.4|96476.4|31
1646187850000|2022-03-02 02:24:10|96528|96478|96528.7|96478.7|96543.6|96484.1|96527.1|96468.1|36
1646187860000|2022-03-02 02:24:20|96530.6|96480.6|96577.6|96504.7|96598.8|96515.7|96530.4|96480.4|37
1646187870000|2022-03-02 02:24:30|96575.8|96498.7|96592.7|96518.8|96593.5|96520|96560|96498.7|39
1646187880000|2022-03-02 02:24:40|96592.4|96519.5|96574.9|96524.9|96598.6|96527.5|96571.9|96514.3|31
1646187890000|2022-03-02 02:24:50|96574.7|96524.7|96591.4|96520.1|96594.2|96531.1|96574.7|96515.4|32
1646187900000|2022-03-02 02:25:00|96592.1|96519.8|96580.7|96530.7|96594.1|96532|96580.5|96518.4|25
1646187910000|2022-03-02 02:25:10|96580.5|96530.5|96615|96565|96629.3|96565|96580.4|96517.1|36
1646187920000|2022-03-02 02:25:20|96636.6|96542.7|96627.2|96545.6|96636.6|96564.1|96603.4|96542.7|38
1646187930000|2022-03-02 02:25:30|96634.8|96538.6|96624.7|96537.7|96640.6|96549.2|96619.8|96533.5|43
1646187940000|2022-03-02 02:25:40|96624.8|96539.7|96624.9|96538.3|96630.3|96541.3|96620.9|96530.9|38
1646187950000|2022-03-02 02:25:50|96624.8|96536.8|96623.8|96538|96626.4|96538.1|96622.7|96533.1|19
1646187960000|2022-03-02 02:26:00|96627.4|96532.9|96615.6|96531.2|96627.4|96533.4|96615.5|96526|31
1646187970000|2022-03-02 02:26:10|96616.9|96532.1|96631.7|96534.7|96644.1|96535.8|96615.3|96521.6|38
1646187980000|2022-03-02 02:26:20|96634.2|96541.8|96640.3|96542.3|96644.9|96542.7|96630.5|96531.5|33
1646187990000|2022-03-02 02:26:30|96639.9|96542.6|96637.8|96543.8|96641.9|96543.8|96635.7|96539.9|21
1646188000000|2022-03-02 02:26:40|96636.7|96543.6|96637|96538.4|96645.7|96543.6|96636.4|96532.1|26
1646188010000|2022-03-02 02:26:50|96640.2|96538.8|96645.2|96541.9|96646.2|96548.6|96626.3|96535.9|35
1646188020000|2022-03-02 02:27:00|96637.9|96540.2|96644.8|96539.7|96656.3|96547.1|96636.9|96534.5|25
1646188030000|2022-03-02 02:27:10|96641.6|96539.8|96647.4|96545.2|96653.2|96548.4|96641.6|96539.6|23
1646188040000|2022-03-02 02:27:20|96649|96549|96643.1|96541.3|96649|96549|96642.1|96541.3|20
1646188050000|2022-03-02 02:27:30|96640.2|96542.3|96646|96536.6|96648.2|96542.4|96637.5|96530.8|16
1646188060000|2022-03-02 02:27:40|96646.1|96535.5|96631.5|96538.7|96646.1|96541.5|96630.1|96535|19
1646188070000|2022-03-02 02:27:50|96634.1|96538.9|96638.5|96539.5|96646.7|96542.5|96629.2|96534|22
1646188080000|2022-03-02 02:28:00|96636.2|96538.7|96630.8|96514.8|96645.4|96541|96621.4|96513.2|37
1646188090000|2022-03-02 02:28:10|96631|96515|96604|96505.9|96631|96516.9|96601.2|96502.2|34
1646188100000|2022-03-02 02:28:20|96602.8|96506.5|96591.4|96500.8|96604.9|96507|96585.1|96496.4|27
1646188110000|2022-03-02 02:28:30|96593.6|96499.6|96597|96493|96601.6|96501|96593.1|96492.5|23
1646188120000|2022-03-02 02:28:40|96595.4|96493.2|96590.2|96490|96596.8|96495.8|96588.2|96488.2|22
1646188130000|2022-03-02 02:28:50|96586.9|96489.5|96582.7|96478.2|96589.1|96489.5|96576|96477.5|35
1646188140000|2022-03-02 02:29:00|96580.6|96479|96594.2|96484|96594.2|96485.9|96577.7|96479|33
1646188150000|2022-03-02 02:29:10|96591.2|96485.3|96588.6|96499.1|96596.7|96500.2|96583.9|96485.3|28
1646188160000|2022-03-02 02:29:20|96588.5|96499.3|96602.7|96494.8|96611|96504|96578.4|96492.9|31
1646188170000|2022-03-02 02:29:30|96603.4|96496.4|96587|96492.2|96603.4|96497.8|96583.7|96487.6|37
1646188180000|2022-03-02 02:29:40|96588.7|96490.7|96603.9|96495.9|96603.9|96496.9|96582.5|96490.7|31
1646188190000|2022-03-02 02:29:50|96601.2|96496.9|96602.8|96494.1|96605.8|96501.8|96596.3|96489.8|30
1646188200000|2022-03-02 02:30:00|96605|96492.5|96587.5|96484.2|96605|96494.1|96583.2|96472.4|40
1646188210000|2022-03-02 02:30:10|96591.1|96482.7|96580.2|96486.2|96591.5|96486.2|96580.1|96480.2|35
1646188220000|2022-03-02 02:30:20|96580.3|96486.3|96594.1|96488.5|96594.1|96488.5|96578.1|96483.9|30
1646188230000|2022-03-02 02:30:30|96594.2|96488.3|96588.7|96496|96597.9|96496.8|96579.7|96487.1|30
1646188240000|2022-03-02 02:30:40|96581.2|96498|96599.7|96489.9|96600.3|96499.5|96580.9|96488.1|29
1646188250000|2022-03-02 02:30:50|96597.4|96492.8|96591.3|96486.6|96598.3|96494.5|96591.3|96485.4|18
1646188260000|2022-03-02 02:31:00|96594.9|96486|96584.4|96479.2|96596.7|96486|96582.1|96474.4|19
1646188270000|2022-03-02 02:31:10|96582.2|96481.9|96585.3|96478.4|96587.5|96482.1|96579.1|96477.6|25
1646188280000|2022-03-02 02:31:20|96585.7|96477|96578.8|96483|96585.7|96485.2|96572.9|96477|15
1646188290000|2022-03-02 02:31:30|96579.1|96482.6|96578.3|96485.4|96582.1|96485.9|96576.4|96482.6|18
1646188300000|2022-03-02 02:31:40|96577|96485.7|96585.8|96481.5|96587.5|96488.6|96574.5|96479|22
1646188310000|2022-03-02 02:31:50|96584.1|96483|96585|96483.7|96586.1|96486.1|96574.8|96482.2|24
1646188320000|2022-03-02 02:32:00|96592.6|96476.6|96581|96482.8|96592.6|96482.8|96581|96476.3|12
1646188330000|2022-03-02 02:32:10|96585.8|96479.9|96584.4|96480.4|96585.8|96483.6|96576.2|96474.5|23
1646188340000|2022-03-02 02:32:20|96577.3|96483|96576.8|96485.1|96579.4|96487.2|96570.6|96481.9|32
1646188350000|2022-03-02 02:32:30|96576.6|96485.5|96574.7|96473.3|96579.1|96486.4|96567.1|96473.2|22
1646188360000|2022-03-02 02:32:40|96574.1|96473.4|96570.9|96485.9|96578.9|96485.9|96566|96470.2|29
1646188370000|2022-03-02 02:32:50|96570.7|96485.7|96571.9|96482.7|96576.6|96498.6|96548.2|96481.3|26
1646188380000|2022-03-02 02:33:00|96570.2|96483.1|96576.2|96488.5|96585.2|96488.5|96565.7|96478.8|25
1646188390000|2022-03-02 02:33:10|96573.3|96489.2|96585.2|96490.4|96593.5|96491.2|96572.8|96485.7|24
1646188400000|2022-03-02 02:33:20|96591.6|96491.5|96593.5|96501.8|96610|96504.1|96581.7|96490.4|27
1646188410000|2022-03-02 02:33:30|96584.7|96507.2|96579.8|96488.2|96595.2|96507.5|96579.1|96485.7|25
1646188420000|2022-03-02 02:33:40|96581.2|96487.1|96568.7|96482|96588.5|96487.9|96568.3|96478.3|29
1646188430000|2022-03-02 02:33:50|96568.6|96482.1|96569|96480.6|96571.6|96483|96568.4|96480.3|18
1646188440000|2022-03-02 02:34:00|96571.6|96480.1|96570|96484|96579.5|96484.7|96568.4|96479.6|23
1646188450000|2022-03-02 02:34:10|96572.7|96482.7|96568.2|96482.1|96572.7|96483.6|96567.6|96480.2|19
1646188460000|2022-03-02 02:34:20|96567.6|96482.4|96563.1|96476.6|96581.3|96482.4|96561.3|96471|24
1646188470000|2022-03-02 02:34:30|96565.1|96476.4|96559.3|96475.8|96572.9|96477.8|96558.4|96473.3|21
1646188480000|2022-03-02 02:34:40|96560|96473.7|96561.9|96475.2|96562.5|96478.1|96557.5|96473.6|23
1646188490000|2022-03-02 02:34:50|96564|96474|96577|96466.7|96578.9|96475.2|96561.6|96464.8|14
1646188500000|2022-03-02 02:35:00|96575.3|96467.9|96569.8|96479.4|96575.4|96479.4|96560.3|96467.9|31
1646188510000|2022-03-02 02:35:10|96571|96478.9|96569.8|96478|96571.6|96480.5|96566.5|96476.8|21
1646188520000|2022-03-02 02:35:20|96568.5|96478.2|96572.7|96478.9|96575.1|96480.2|96568.5|96478.2|14
1646188530000|2022-03-02 02:35:30|96572.1|96479.9|96557.3|96474.6|96572.2|96480.5|96555.3|96471.3|18
1646188540000|2022-03-02 02:35:40|96555.8|96475.2|96563.9|96472.8|96571.6|96475.8|96554.1|96471.7|21
1646188550000|2022-03-02 02:35:50|96564|96472.4|96565.1|96460.3|96571.3|96473.5|96559.8|96459.6|27
1646188560000|2022-03-02 02:36:00|96563|96459.7|96560.7|96465.7|96563.5|96465.7|96556.2|96459.7|24
1646188570000|2022-03-02 02:36:10|96560.6|96466|96561.9|96467.6|96570.1|96468.1|96550.6|96457.4|28
1646188580000|2022-03-02 02:36:20|96565.4|96467.5|96558.5|96461.5|96565.5|96468|96555.8|96458.6|24
1646188590000|2022-03-02 02:36:30|96558.6|96461.4|96547.3|96466.9|96560|96467|96547.3|96461.4|17
1646188600000|2022-03-02 02:36:40|96547.4|96466.7|96544.4|96462|96554.8|96466.7|96544.4|96456.9|23
1646188610000|2022-03-02 02:36:50|96544|96462.2|96535.8|96451.6|96553.9|96462.2|96535.8|96446.1|35
1646188620000|2022-03-02 02:37:00|96538.6|96448.8|96533.6|96448.8|96538.6|96449.8|96531.3|96444.9|30
1646188630000|2022-03-02 02:37:10|96533.5|96449.1|96531.2|96446.9|96538.8|96449.1|96530.8|96443.8|18
1646188640000|2022-03-02 02:37:20|96531.1|96446.7|96535.1|96441.8|96544.7|96447.4|96530.1|96440.9|26
1646188650000|2022-03-02 02:37:30|96532.7|96441.2|96533.2|96439.8|96535.2|96442|96526.9|96436|30
1646188660000|2022-03-02 02:37:40|96531.6|96440.8|96526.3|96443.6|96533.8|96444.6|96525.2|96439.2|16
1646188670000|2022-03-02 02:37:50|96523.3|96444.5|96531.3|96443.7|96536.4|96444.5|96523.2|96436.4|23
1646188680000|2022-03-02 02:38:00|96521.6|96449.8|96554.1|96449.9|96559.1|96459.5|96508.5|96445.2|26
1646188690000|2022-03-02 02:38:10|96546.5|96454.9|96531.3|96455.7|96560|96459.8|96528.7|96446.4|30
1646188700000|2022-03-02 02:38:20|96532.4|96454.5|96535.6|96453.6|96539|96455.9|96530.8|96449.7|28
1646188710000|2022-03-02 02:38:30|96536.5|96453.4|96541.2|96452.3|96543.9|96455.1|96530.5|96447.3|21
1646188720000|2022-03-02 02:38:40|96540.5|96454.3|96536.4|96455.1|96540.8|96456.1|96528|96448.4|29
1646188730000|2022-03-02 02:38:50|96526.1|96448.8|96531.7|96457.4|96545.4|96458.7|96525.5|96448.4|29
1646188740000|2022-03-02 02:39:00|96531.5|96457.2|96531.2|96456.6|96533.7|96468.8|96518.4|96454.6|18
1646188750000|2022-03-02 02:39:10|96531.4|96456.2|96532.3|96455.9|96533.7|96456.5|96530.2|96453.9|12
1646188760000|2022-03-02 02:39:20|96532.1|96456.4|96534|96453|96535.7|96456.4|96530.9|96451.4|19
1646188770000|2022-03-02 02:39:30|96532.8|96453.5|96535.6|96451.8|96536.8|96453.5|96532.8|96450.5|8
1646188780000|2022-03-02 02:39:40|96533.5|96454.2|96540.3|96455.2|96540.3|96455.4|96533.2|96450.8|25
1646188790000|2022-03-02 02:39:50|96537.3|96456.9|96555.5|96453.5|96555.5|96461.3|96533.1|96453.1|24
1646188800000|2022-03-02 02:40:00|96535.4|96453.4|96535|96454.3|96538.1|96456.4|96531.2|96452.5|17
1646188810000|2022-03-02 02:40:10|96539.6|96451.8|96530.1|96456.2|96539.7|96456.6|96529.1|96451.7|27
1646188820000|2022-03-02 02:40:20|96531.4|96456|96537.3|96451|96540.1|96456.8|96530.4|96451|20
1646188830000|2022-03-02 02:40:30|96536|96451.9|96536.1|96451.6|96537.8|96452.7|96534|96450.6|26
1646188840000|2022-03-02 02:40:40|96536|96451.7|96539.5|96439.4|96543.9|96452.3|96535.4|96438|20
1646188850000|2022-03-02 02:40:50|96540.9|96438.5|96535.4|96445.2|96541.1|96447|96529.9|96438.3|18
1646188860000|2022-03-02 02:41:00|96534.9|96444.3|96527.5|96445.3|96542|96447.3|96524.5|96442.7|33
1646188870000|2022-03-02 02:41:10|96526.9|96445.7|96528.7|96448.1|96532.9|96448.8|96524.4|96445.2|26
1646188880000|2022-03-02 02:41:20|96544.2|96438.2|96526.3|96448.7|96544.8|96449.6|96522.8|96438.2|18
1646188890000|2022-03-02 02:41:30|96524.5|96449.3|96525.5|96449|96528.4|96449.8|96524.5|96448.1|15
1646188900000|2022-03-02 02:41:40|96524.7|96450.1|96531|96455.3|96541.3|96455.3|96524.7|96445.6|23
1646188910000|2022-03-02 02:41:50|96532.1|96455.2|96533.4|96456.2|96539.2|96456.7|96529.6|96448.5|14
1646188920000|2022-03-02 02:42:00|96532.3|96456.9|96539.6|96459.7|96544.5|96459.7|96532.3|96449.6|27
1646188930000|2022-03-02 02:42:10|96538.9|96459.6|96547.3|96468.3|96552.7|96468.3|96538.9|96459.6|29
1646188940000|2022-03-02 02:42:20|96547.1|96468.6|96555.1|96461.2|96556.1|96468.6|96541.7|96459.2|27
1646188950000|2022-03-02 02:42:30|96555.2|96461.3|96561.9|96478.1|96573.2|96479.4|96554.9|96461.3|28
1646188960000|2022-03-02 02:42:40|96561.8|96477.6|96569.4|96473.7|96571.6|96478.1|96558.9|96471.9|26
1646188970000|2022-03-02 02:42:50|96568.6|96474|96565.5|96480.6|96572.5|96484|96558.5|96474|29
1646188980000|2022-03-02 02:43:00|96565.7|96480.7|96565.7|96482.6|96568.7|96483.4|96561.4|96480.7|21
1646188990000|2022-03-02 02:43:10|96565.2|96481.8|96561.1|96477.1|96572.5|96482.4|96560.2|96469.3|28
1646189000000|2022-03-02 02:43:20|96560.8|96477.2|96562.6|96473.6|96570.3|96482.7|96551.6|96469.4|20
1646189010000|2022-03-02 02:43:30|96566.3|96474.3|96562.3|96467.6|96568.3|96477.8|96560.5|96467.6|24
1646189020000|2022-03-02 02:43:40|96562.2|96461.8|96550|96467.8|96562.2|96469.4|96546.9|96460.4|37
1646189030000|2022-03-02 02:43:50|96546.9|96470|96549.3|96469.4|96551|96471.2|96546.8|96466.9|19
1646189040000|2022-03-02 02:44:00|96548.7|96469.5|96563.1|96465.2|96568.1|96471.5|96546.3|96463.5|22
1646189050000|2022-03-02 02:44:10|96560.4|96466.3|96552.8|96465.3|96566.1|96469.9|96549.4|96464.7|31
1646189060000|2022-03-02 02:44:20|96552.6|96465.2|96561.7|96472.3|96570.6|96473.8|96543.3|96465.1|30
1646189070000|2022-03-02 02:44:30|96563.4|96471.6|96555.7|96477.3|96567.5|96477.3|96554.8|96470.6|24
1646189080000|2022-03-02 02:44:40|96556.8|96476.7|96561.7|96473.9|96564.9|96477.4|96556.8|96472.6|23
1646189090000|2022-03-02 02:44:50|96564.9|96475.5|96558.3|96475.5|96565|96476.2|96557.6|96473.1|14
1646189100000|2022-03-02 02:45:00|96557.6|96476.3|96576|96482|96578.4|96483.7|96556.4|96475|26
1646189110000|2022-03-02 02:45:10|96574.7|96477.3|96564.5|96484.4|96574.7|96487.4|96564.5|96477.3|26
1646189120000|2022-03-02 02:45:20|96564.4|96483.6|96564.4|96478.5|96567.1|96483.8|96563.2|96475.7|22
1646189130000|2022-03-02 02:45:30|96559.9|96480.8|96570.2|96480.7|96574|96483.7|96559.7|96478.2|19
1646189140000|2022-03-02 02:45:40|96569.1|96481.8|96568.8|96480.1|96571.7|96481.9|96558.5|96471.4|31
1646189150000|2022-03-02 02:45:50|96573.2|96480.4|96569.1|96486.7|96575.4|96486.7|96563.1|96480.3|26
1646189160000|2022-03-02 02:46:00|96568.5|96486.3|96570.1|96481.9|96580.7|96487.5|96567.5|96476.8|23
1646189170000|2022-03-02 02:46:10|96571|96480.9|96555.1|96470.1|96574.1|96481.7|96550.3|96462.6|33
1646189180000|2022-03-02 02:46:20|96555.2|96470.2|96553.1|96461.9|96557.4|96472.2|96549.9|96461.9|19
1646189190000|2022-03-02 02:46:30|96550.5|96462.5|96541.8|96465.7|96553.3|96467.6|96541.8|96456.4|24
1646189200000|2022-03-02 02:46:40|96541.6|96465.6|96543.8|96459.6|96547.4|96465.6|96541.6|96458.1|16
1646189210000|2022-03-02 02:46:50|96545.6|96458|96545.3|96462.4|96546|96463.4|96539.2|96458|20
1646189220000|2022-03-02 02:47:00|96545.9|96462|96532|96482|96550.4|96482.3|96532|96459.2|14
1646189230000|2022-03-02 02:47:10|96547.3|96469|96551.5|96472.9|96565|96485.5|96535.5|96460.6|28
1646189240000|2022-03-02 02:47:20|96550.2|96474.5|96545.3|96466.7|96550.8|96474.9|96544.6|96465.9|28
1646189250000|2022-03-02 02:47:30|96544|96468.4|96548.2|96463.6|96556.4|96470.1|96543.5|96458.9|31
1646189260000|2022-03-02 02:47:40|96550.4|96461.8|96556.4|96456.7|96556.4|96464.6|96548.2|96455.1|25
1646189270000|2022-03-02 02:47:50|96556.9|96457|96548|96462.2|96558.6|96464.7|96548|96455.7|31
1646189280000|2022-03-02 02:48:00|96548.6|96461.4|96546|96459.6|96557.4|96465.8|96546|96458.4|26
1646189290000|2022-03-02 02:48:10|96545.9|96459.7|96542.9|96436.6|96557.7|96462.9|96535.4|96434.1|35
1646189300000|2022-03-02 02:48:20|96539.8|96439|96536.8|96453.3|96540.6|96454.3|96525.3|96439|19
1646189310000|2022-03-02 02:48:30|96543.7|96453.6|96528.3|96450.5|96543.7|96453.6|96527.9|96440.6|29
1646189320000|2022-03-02 02:48:40|96530|96450|96530.6|96447|96542.1|96455.2|96525.7|96439.2|33
1646189330000|2022-03-02 02:48:50|96531.4|96447.2|96540.6|96444.8|96540.6|96451.6|96530.1|96444.8|19
1646189340000|2022-03-02 02:49:00|96545.4|96438.5|96541.2|96445.7|96546.8|96447.6|96541.2|96438.5|15
1646189350000|2022-03-02 02:49:10|96541|96462|96548.2|96435.3|96548.2|96462|96526.6|96435.3|22
1646189360000|2022-03-02 02:49:20|96548.1|96435.6|96541.1|96440|96548.1|96442.2|96534.8|96432.6|17
1646189370000|2022-03-02 02:49:30|96542.7|96440.4|96543.2|96445.3|96543.7|96447.1|96527|96434.5|22
1646189380000|2022-03-02 02:49:40|96542.2|96446.3|96543.2|96445.1|96552.2|96449.9|96533.8|96439.6|34
1646189390000|2022-03-02 02:49:50|96545.4|96446.2|96546.4|96440.5|96551.6|96446.2|96542.1|96440.4|25
1646189400000|2022-03-02 02:50:00|96544.2|96438.1|96543|96436.4|96548.1|96440.2|96541.1|96436.4|18
1646189410000|2022-03-02 02:50:10|96544|96436.9|96541.4|96434.1|96550.9|96439.1|96535.4|96433.2|22
1646189420000|2022-03-02 02:50:20|96546.3|96434.6|96540.2|96438.7|96547.9|96438.7|96538.3|96432.6|19
1646189430000|2022-03-02 02:50:30|96538.7|96438.5|96533.2|96435.1|96538.7|96438.9|96530.6|96428.4|26
1646189440000|2022-03-02 02:50:40|96532.2|96433.9|96538.7|96440.3|96543.3|96447.7|96526.5|96432.8|39
1646189450000|2022-03-02 02:50:50|96540|96439.6|96539|96439.4|96544.5|96442.6|96533.1|96437.8|39
1646189460000|2022-03-02 02:51:00|96539.2|96439.8|96537|96439.4|96539.3|96441|96533.4|96437.7|35
1646189470000|2022-03-02 02:51:10|96536.9|96439.3|96516.5|96440.4|96547.2|96458.5|96505.6|96436.3|37
1646189480000|2022-03-02 02:51:20|96505.4|96455.4|96526.4|96441.8|96528.6|96456.4|96505.4|96440.8|33
1646189490000|2022-03-02 02:51:30|96526.5|96442|96524.6|96430.3|96529.7|96442|96514.4|96423.4|33
1646189500000|2022-03-02 02:51:40|96518.7|96430.5|96532.7|96423.9|96535.4|96433.6|96518.7|96422.7|23
1646189510000|2022-03-02 02:51:50|96530.7|96423.7|96535.8|96421.1|96537.2|96431.7|96527.9|96420.1|20
1646189520000|2022-03-02 02:52:00|96533.3|96422.1|96535.1|96442.1|96550.7|96448.3|96529.8|96421.9|36
1646189530000|2022-03-02 02:52:10|96538.8|96447.2|96529.5|96440.5|96556|96451|96529.3|96440.3|36
1646189540000|2022-03-02 02:52:20|96540.7|96450.1|96530.3|96435|96545.3|96450.1|96528.2|96433.3|33
1646189550000|2022-03-02 02:52:30|96529.8|96435.4|96522.2|96424.4|96535.8|96444.3|96513.5|96423.5|35
1646189560000|2022-03-02 02:52:40|96526|96430.6|96521.7|96428.3|96531.9|96432.4|96514.9|96427.7|35
1646189570000|2022-03-02 02:52:50|96521|96429.9|96521.5|96426.7|96521.6|96430.4|96516|96426.7|21
1646189580000|2022-03-02 02:53:00|96521.3|96428.3|96512.9|96426.2|96531.4|96429.9|96512.6|96422.9|26
1646189590000|2022-03-02 02:53:10|96513|96423.3|96514.1|96427.5|96516.4|96432.9|96506.1|96423.3|27
1646189600000|2022-03-02 02:53:20|96515.6|96426.9|96520|96429.3|96529.2|96429.6|96513|96419.3|31
1646189610000|2022-03-02 02:53:30|96519.4|96428.5|96511.4|96424.3|96525|96428.5|96509.3|96423.1|25
1646189620000|2022-03-02 02:53:40|96511|96423|96513.6|96424.5|96517.1|96429.9|96508.3|96423|18
1646189630000|2022-03-02 02:53:50|96515.5|96425.3|96512.6|96426.1|96516.3|96430.9|96510.2|96424|25
1646189640000|2022-03-02 02:54:00|96512.5|96426|96509.5|96431.1|96521.5|96432.2|96509|96424.1|28
1646189650000|2022-03-02 02:54:10|96509.6|96432|96503.7|96426.6|96517|96432|96502.5|96423.8|22
1646189660000|2022-03-02 02:54:20|96503.6|96426.7|96505.3|96429|96520.4|96442|96491.9|96417.9|29
1646189670000|2022-03-02 02:54:30|96507.1|96426.9|96511.3|96425.5|96515.9|96430|96504.8|96422.2|11
1646189680000|2022-03-02 02:54:40|96513.4|96425|96510.7|96426.2|96513.4|96428.9|96507.4|96424.6|12
1646189690000|2022-03-02 02:54:50|96513.1|96424.6|96510|96423|96513.1|96427.5|96505.3|96419.5|20
1646189700000|2022-03-02 02:55:00|96509|96424|96514.1|96430.6|96514.7|96430.6|96507.7|96422.5|22
1646189710000|2022-03-02 02:55:10|96513.4|96433.5|96518.7|96435.4|96527.2|96435.5|96513.4|96424|37
1646189720000|2022-03-02 02:55:20|96518.8|96435.5|96526.2|96432.1|96528.6|96435.5|96518.8|96427.3|26
1646189730000|2022-03-02 02:55:30|96525.1|96430.5|96514.7|96420.8|96526.9|96431.3|96508.8|96408.7|27
1646189740000|2022-03-02 02:55:40|96513.6|96421.1|96505.2|96410.9|96518|96422.9|96505.2|96401.1|27
1646189750000|2022-03-02 02:55:50|96512.6|96400.8|96499.9|96395.8|96512.6|96410.9|96494.7|96394.4|37
1646189760000|2022-03-02 02:56:00|96498.5|96397.2|96509.1|96404.7|96509.1|96411.3|96498.5|96395.3|34
1646189770000|2022-03-02 02:56:10|96507.6|96407.9|96521.5|96422.5|96526.7|96424.5|96504.2|96407.6|39
1646189780000|2022-03-02 02:56:20|96528.9|96414.9|96515.9|96424.4|96528.9|96424.4|96514.5|96414.9|26
1646189790000|2022-03-02 02:56:30|96518.7|96424.3|96524.1|96419.4|96530.8|96432|96517|96418|33
1646189800000|2022-03-02 02:56:40|96520.4|96419.3|96515.6|96415.4|96521|96427.8|96512.2|96411.7|31
1646189810000|2022-03-02 02:56:50|96514.5|96415.7|96517.7|96418.5|96517.7|96421.4|96503.8|96411.8|26
1646189820000|2022-03-02 02:57:00|96514.3|96419.1|96514.6|96415.9|96517.6|96419.9|96510.8|96412.7|26
1646189830000|2022-03-02 02:57:10|96514.5|96416.3|96514.4|96407.6|96516|96416.3|96507.1|96403.2|33
1646189840000|2022-03-02 02:57:20|96514.7|96407.3|96504.6|96415.4|96519.3|96418.1|96504.6|96406|38
1646189850000|2022-03-02 02:57:30|96498.1|96412.5|96525.3|96418.4|96528.6|96423.7|96495.7|96403|39
1646189860000|2022-03-02 02:57:40|96525.8|96419.2|96521.4|96422.3|96527.4|96427.9|96516.4|96413.9|34
1646189870000|2022-03-02 02:57:50|96517.5|96425.8|96533.2|96438.6|96536.7|96443.3|96514.3|96420.5|40
1646189880000|2022-03-02 02:58:00|96531|96438.5|96519.9|96420.3|96538.8|96444.8|96512.7|96419|39
1646189890000|2022-03-02 02:58:10|96515.9|96425.9|96503.7|96419.8|96523.6|96428.8|96503.2|96415|39
1646189900000|2022-03-02 02:58:20|96503.8|96420.2|96516|96420|96521.2|96425|96502.8|96417.3|40
1646189910000|2022-03-02 02:58:30|96513.2|96419.5|96517.5|96425.1|96521.5|96426|96505.3|96418.3|33
1646189920000|2022-03-02 02:58:40|96515.5|96425.3|96529.1|96441.5|96532.9|96444.1|96509.6|96418.6|39
1646189930000|2022-03-02 02:58:50|96529.2|96441.9|96523.3|96419.9|96532.1|96442.4|96517.9|96416.7|40
1646189940000|2022-03-02 02:59:00|96518.6|96419.3|96516.1|96425.3|96524.8|96434.1|96505.7|96419.2|38
1646189950000|2022-03-02 02:59:10|96515.3|96426.3|96517.7|96430.8|96527.8|96437.4|96512.8|96423|27
1646189960000|2022-03-02 02:59:20|96518.2|96431.2|96533.7|96447.9|96534.8|96447.9|96515.2|96428.2|36
1646189970000|2022-03-02 02:59:30|96534.8|96446.9|96531.5|96435.8|96536.8|96447.4|96527.7|96427.9|34
1646189980000|2022-03-02 02:59:40|96530.6|96435.9|96526.4|96432.4|96531.7|96438.1|96526.3|96432.4|30
1646189990000|2022-03-02 02:59:50|96527.7|96429.5|96534.8|96438.5|96540.6|96442.8|96522|96429.5|39
1646190000000|2022-03-02 03:00:00|96530.5|96437.7|96513.1|96415.2|96535.3|96437.7|96509.2|96412.4|39
1646190010000|2022-03-02 03:00:10|96506.7|96413.1|96497.1|96413.8|96516.4|96415.9|96491.3|96406.6|41
1646190020000|2022-03-02 03:00:20|96496.8|96414|96501.9|96414.2|96502.5|96416.3|96494.8|96411.8|25
1646190030000|2022-03-02 03:00:30|96499.7|96415|96501.1|96416.4|96501.1|96417.4|96495.7|96414.2|21
1646190040000|2022-03-02 03:00:40|96498.5|96417.5|96510|96416.8|96513.3|96418.2|96492.7|96414.8|26
1646190050000|2022-03-02 03:00:50|96511.4|96417|96494.4|96417.9|96511.5|96419.9|96494.4|96416.9|17
1646190060000|2022-03-02 03:01:00|96511.7|96405.1|96494.1|96417.5|96511.8|96418|96491.1|96405.1|25
1646190070000|2022-03-02 03:01:10|96495.1|96416.7|96510.9|96417.8|96512.8|96421.8|96491.1|96409.3|26
1646190080000|2022-03-02 03:01:20|96511.9|96417.2|96506.1|96429.4|96515.6|96430.3|96502.8|96416.5|25
1646190090000|2022-03-02 03:01:30|96508.1|96428.4|96504.3|96426.1|96509.1|96428.7|96504.3|96424.2|22
1646190100000|2022-03-02 03:01:40|96505.6|96425.2|96502.9|96425|96506.8|96425.8|96502.9|96424|16
1646190110000|2022-03-02 03:01:50|96502.6|96425.4|96510.8|96423.6|96510.8|96425.6|96502.6|96422.4|16
1646190120000|2022-03-02 03:02:00|96519.2|96415.1|96502|96409.2|96519.2|96415.1|96495.1|96404.5|22
1646190130000|2022-03-02 03:02:10|96504.8|96407.1|96503.5|96415.4|96506.6|96417.2|96495.7|96407.1|24
1646190140000|2022-03-02 03:02:20|96505.5|96413.8|96503.1|96416.7|96505.6|96418.4|96501.1|96413.8|13
1646190150000|2022-03-02 03:02:30|96508.5|96421.1|96507|96414.7|96508.5|96421.1|96499.2|96411.6|15
1646190160000|2022-03-02 03:02:40|96507.1|96414.8|96501.5|96416.4|96513.8|96416.4|96496.4|96408.2|32
1646190170000|2022-03-02 03:02:50|96501.3|96416.2|96501.8|96411.6|96504.2|96416.3|96496.8|96408|32
1646190180000|2022-03-02 03:03:00|96501.6|96411.5|96487.4|96408.4|96501.8|96411.9|96487.4|96402.5|24
1646190190000|2022-03-02 03:03:10|96490.2|96406.4|96492|96409.2|96492.4|96410|96489.5|96405.6|20
1646190200000|2022-03-02 03:03:20|96491.6|96409.7|96493.3|96410.5|96493.6|96411.7|96490.3|96409.7|20
1646190210000|2022-03-02 03:03:30|96493.1|96410.4|96493.9|96410.8|96495.8|96411.9|96492.3|96408.8|13
1646190220000|2022-03-02 03:03:40|96493.4|96410.7|96490.9|96411.3|96495.2|96414.1|96487.9|96409.1|13
1646190230000|2022-03-02 03:03:50|96489.2|96411.4|96498.7|96404|96504.7|96412.7|96489.2|96399.3|17
1646190240000|2022-03-02 03:04:00|96498.5|96404.1|96488.3|96407.1|96498.5|96411.7|96461.6|96398.1|30
1646190250000|2022-03-02 03:04:10|96485.9|96409.2|96496.5|96411.8|96499.3|96412.5|96483.8|96403.7|31
1646190260000|2022-03-02 03:04:20|96496.3|96412|96499.2|96422.3|96505.3|96422.3|96493.8|96410.6|28
1646190270000|2022-03-02 03:04:30|96500|96422.5|96502.2|96420.6|96502.3|96423.2|96496.8|96419.1|16
1646190280000|2022-03-02 03:04:40|96496.9|96420.9|96499.9|96420|96501.2|96422.2|96496.2|96417.9|22
1646190290000|2022-03-02 03:04:50|96498.8|96419.4|96509.5|96427.2|96519.6|96427.2|96498.8|96412.6|22
1646190300000|2022-03-02 03:05:00|96508.9|96427.5|96525.7|96425.3|96534.1|96427.5|96508.9|96416.9|28
1646190310000|2022-03-02 03:05:10|96524.3|96426.3|96526|96426.5|96527.7|96427|96522.8|96423.5|13
1646190320000|2022-03-02 03:05:20|96523.4|96427.4|96523.1|96427.2|96526.3|96428.4|96520.7|96426|11
1646190330000|2022-03-02 03:05:30|96522.5|96427.7|96520.7|96435.3|96527|96436.4|96518.7|96427.7|25
1646190340000|2022-03-02 03:05:40|96523|96435.7|96539.5|96442.3|96545|96443.6|96517.1|96429.2|27
1646190350000|2022-03-02 03:05:50|96539.3|96443.6|96534.1|96440|96541.4|96444.8|96525.6|96439.4|17
1646190360000|2022-03-02 03:06:00|96538.9|96439.9|96539.6|96434.6|96542.8|96441.1|96530.3|96433.1|27
1646190370000|2022-03-02 03:06:10|96540.9|96434.3|96528.7|96435.3|96540.9|96435.7|96525.5|96431.7|20
1646190380000|2022-03-02 03:06:20|96525.2|96437.9|96529.4|96435.4|96534.6|96437.9|96524.2|96435.4|12
1646190390000|2022-03-02 03:06:30|96527.1|96436.1|96533.4|96432.9|96536.3|96436.4|96525.5|96429|17
1646190400000|2022-03-02 03:06:40|96532.3|96432.8|96526.1|96435.1|96534.5|96437.8|96525.3|96432.8|18
1646190410000|2022-03-02 03:06:50|96526|96435.3|96528.6|96434.3|96530.8|96435.3|96525.6|96433.1|13
1646190420000|2022-03-02 03:07:00|96527.2|96434.6|96517.7|96424.7|96539.6|96434.6|96517.7|96423|18
1646190430000|2022-03-02 03:07:10|96517.4|96426.4|96517.5|96428|96525.1|96429.1|96516.2|96424.5|27
1646190440000|2022-03-02 03:07:20|96518.3|96427.5|96530.3|96426.8|96530.3|96428|96518.3|96424.9|12
1646190450000|2022-03-02 03:07:30|96528.4|96426.7|96527.2|96427.8|96530.7|96427.9|96525.2|96424.3|15
1646190460000|2022-03-02 03:07:40|96531.5|96426.8|96532.5|96421.5|96536.1|96430.4|96519.2|96419.4|19
1646190470000|2022-03-02 03:07:50|96531.3|96422.1|96525.9|96414|96531.3|96426.5|96519.7|96414|22
1646190480000|2022-03-02 03:08:00|96524.4|96413.6|96519.6|96413|96529.3|96426.5|96519.6|96411.8|28
1646190490000|2022-03-02 03:08:10|96521.6|96411.7|96527.4|96417.3|96527.4|96424.6|96516.1|96411.7|23
1646190500000|2022-03-02 03:08:20|96528.1|96417.6|96529.1|96423|96535.5|96425.7|96516.5|96416.6|23
1646190510000|2022-03-02 03:08:30|96527.3|96424.5|96536.5|96429.6|96544.5|96432.6|96527.2|96424|27
1646190520000|2022-03-02 03:08:40|96535.1|96431|96541.6|96430.4|96542.1|96431.3|96534.3|96423.9|21
1646190530000|2022-03-02 03:08:50|96544.9|96430.3|96546.3|96432.2|96546.5|96432.2|96539.2|96426.7|18
1646190540000|2022-03-02 03:09:00|96545.1|96432.5|96545|96431.3|96547.7|96435.8|96541.8|96430.1|13
1646190550000|2022-03-02 03:09:10|96543.9|96431.6|96537.3|96432.2|96545.2|96432.2|96536.9|96427.1|21
1646190560000|2022-03-02 03:09:20|96536.1|96431.1|96545.9|96429.9|96546.5|96431.6|96536|96426.9|12
1646190570000|2022-03-02 03:09:30|96546.4|96430.4|96544.7|96429.1|96547|96432.1|96540.6|96428.7|17
1646190580000|2022-03-02 03:09:40|96546.3|96430.3|96542|96428.8|96547.1|96434.7|96540.5|96428.8|13
1646190590000|2022-03-02 03:09:50|96540.9|96428.7|96538.5|96437.9|96544.6|96437.9|96533.8|96424|22
1646190600000|2022-03-02 03:10:00|96534|96427.1|96527.3|96430.3|96541|96436.5|96526|96425.3|26
1646190610000|2022-03-02 03:10:10|96528.7|96430.2|96542.7|96431.3|96542.7|96431.9|96527.2|96424.3|30
1646190620000|2022-03-02 03:10:20|96540.7|96431.2|96531.3|96431|96547.1|96438.9|96531.3|96429.4|32
1646190630000|2022-03-02 03:10:30|96531.1|96430.1|96530|96439.3|96538.1|96439.3|96526.1|96425.9|33
1646190640000|2022-03-02 03:10:40|96529.8|96439.1|96529.5|96431.2|96537.5|96439.1|96523.7|96429.7|22
1646190650000|2022-03-02 03:10:50|96528.8|96430.2|96523.1|96439.4|96530.7|96439.4|96523.1|96430.2|12
1646190660000|2022-03-02 03:11:00|96521.4|96440.5|96526.7|96436.4|96528.7|96440.6|96521.4|96433.9|13
1646190670000|2022-03-02 03:11:10|96526.8|96436.5|96527.1|96443.3|96531.8|96444.6|96517|96428.2|17
1646190680000|2022-03-02 03:11:20|96527.5|96443|96531.4|96441.8|96533.8|96445.3|96522.7|96436.1|22
1646190690000|2022-03-02 03:11:30|96534.6|96441.9|96535.3|96445|96537.3|96445|96532.6|96436.8|25
1646190700000|2022-03-02 03:11:40|96536.5|96444.9|96536|96448.2|96538.1|96448.2|96532.6|96443.4|21
1646190710000|2022-03-02 03:11:50|96534.6|96448.8|96536.1|96440.2|96539.1|96448.8|96534.6|96440.1|15
1646190720000|2022-03-02 03:12:00|96535|96446|96536.6|96440.9|96540.1|96448.7|96533.4|96440.9|12
1646190730000|2022-03-02 03:12:10|96536.5|96442.5|96537.6|96448.4|96540.5|96451.7|96535.7|96440.1|13
1646190740000|2022-03-02 03:12:20|96534.1|96452.1|96532.3|96448.8|96537.7|96452.1|96532.3|96441.4|7
1646190750000|2022-03-02 03:12:30|96543.4|96440.1|96530|96440.8|96543.4|96451|96528.2|96433.5|27
1646190760000|2022-03-02 03:12:40|96530.6|96439.6|96523.6|96437.8|96534.7|96439.6|96523.6|96427.2|22
1646190770000|2022-03-02 03:12:50|96523.5|96437.9|96532.4|96434.1|96538.5|96437.9|96523.5|96428.3|8
1646190780000|2022-03-02 03:13:00|96535.2|96432.6|96520.8|96426.3|96535.2|96432.6|96519.5|96426.1|21
1646190790000|2022-03-02 03:13:10|96522|96427|96523.6|96430.2|96525.7|96435|96519.5|96427|16
1646190800000|2022-03-02 03:13:20|96523.4|96430.3|96522.7|96426.1|96523.6|96435.1|96520.1|96422.5|16
1646190810000|2022-03-02 03:13:30|96522.9|96421.7|96521.6|96433.8|96526.1|96434.3|96518.7|96421.2|18
1646190820000|2022-03-02 03:13:40|96521.4|96434|96522.2|96431.5|96526.8|96434.1|96520.4|96428.7|12
1646190830000|2022-03-02 03:13:50|96522.3|96431.1|96522.5|96433.3|96524.2|96433.3|96521.8|96430.8|15
1646190840000|2022-03-02 03:14:00|96521.8|96423.7|96523.9|96425.9|96524.8|96429.3|96521.7|96419.2|15
1646190850000|2022-03-02 03:14:10|96526.3|96425|96519.8|96426.5|96526.3|96426.8|96519.8|96416.1|19
1646190860000|2022-03-02 03:14:20|96520.1|96425.2|96521.2|96421|96521.5|96426.4|96518.5|96421|11
1646190870000|2022-03-02 03:14:30|96521.8|96419.5|96517.6|96422.5|96524.4|96427.9|96517.6|96419.5|21
1646190880000|2022-03-02 03:14:40|96519|96422.1|96521.7|96421.9|96526.2|96427.3|96519|96419.2|20
1646190890000|2022-03-02 03:14:50|96521.5|96421.6|96517.8|96427.3|96521.5|96427.4|96514.5|96421.6|15
1646190900000|2022-03-02 03:15:00|96518|96430.4|96510.8|96426.3|96521.5|96430.6|96504.3|96414.3|22
1646190910000|2022-03-02 03:15:10|96515.8|96425.6|96516.9|96427.6|96519.7|96428.7|96512|96419.1|22
1646190920000|2022-03-02 03:15:20|96514.8|96428.3|96510.8|96424.5|96519.4|96428.7|96510.8|96424.5|19
1646190930000|2022-03-02 03:15:30|96511|96424.7|96523.5|96407.5|96529.1|96425.3|96510.6|96407.5|18
1646190940000|2022-03-02 03:15:40|96520.3|96410.3|96514.2|96411|96520.4|96418.6|96512.9|96405.8|26
1646190950000|2022-03-02 03:15:50|96512.7|96414|96511.3|96406.6|96515.3|96414.6|96506.2|96403.8|24
1646190960000|2022-03-02 03:16:00|96512.6|96407.8|96514.8|96409.5|96515.1|96410.5|96511|96404.4|25
1646190970000|2022-03-02 03:16:10|96519.9|96407.1|96512.4|96412.8|96522.4|96414.3|96502.6|96405.2|29
1646190980000|2022-03-02 03:16:20|96512.2|96413|96501.9|96413.4|96512.4|96414|96496.3|96403.5|30
1646190990000|2022-03-02 03:16:30|96505.8|96411.8|96501.8|96412.4|96507.7|96413.6|96495|96410.1|25
1646191000000|2022-03-02 03:16:40|96501.6|96412.6|96508.1|96420.3|96513.3|96422.1|96500|96412.6|28
1646191010000|2022-03-02 03:16:50|96510.4|96408.9|96499.3|96422|96511.7|96422|96498.4|96408.9|16
1646191020000|2022-03-02 03:17:00|96505.6|96419.4|96503.8|96420.1|96508.2|96421.1|96502.8|96416.6|20
1646191030000|2022-03-02 03:17:10|96506.8|96418.7|96506.6|96417.5|96506.8|96420.4|96504.1|96413.5|15
1646191040000|2022-03-02 03:17:20|96503.2|96419.6|96505.6|96420.1|96508.3|96421.3|96502.2|96418.1|14
1646191050000|2022-03-02 03:17:30|96506|96420.5|96508|96414.6|96508|96423|96501.1|96414.6|16
1646191060000|2022-03-02 03:17:40|96508.4|96414.9|96507.7|96418.3|96512.1|96419.9|96504|96412.3|25
1646191070000|2022-03-02 03:17:50|96506.5|96418.9|96506.4|96419.2|96507.3|96420.1|96502.3|96415.9|20
1646191080000|2022-03-02 03:18:00|96506.2|96419.5|96502.2|96425.2|96528.5|96425.2|96502.1|96412.5|18
1646191090000|2022-03-02 03:18:10|96504.1|96424.3|96512.1|96419.2|96514.4|96424.3|96503.3|96418.1|16
1646191100000|2022-03-02 03:18:20|96510.6|96420.3|96516.9|96432.5|96519.3|96433|96502.3|96420.3|20
1646191110000|2022-03-02 03:18:30|96523.3|96428.2|96518.1|96431.3|96525.4|96435|96512.6|96428.2|18
1646191120000|2022-03-02 03:18:40|96516.8|96434.9|96523.9|96429|96525.3|96435.5|96513.8|96424.6|21
1646191130000|2022-03-02 03:18:50|96517.2|96438.5|96513.8|96439.7|96520.7|96439.7|96513|96433.6|27
1646191140000|2022-03-02 03:19:00|96513|96438.3|96521.3|96434.8|96524.1|96439.6|96513|96431.4|22
1646191150000|2022-03-02 03:19:10|96521.4|96435.3|96527.3|96436.6|96536|96441.4|96519.7|96434.1|26
1646191160000|2022-03-02 03:19:20|96526.9|96436.5|96530.2|96441.9|96530.3|96442.9|96522.8|96433.6|26
1646191170000|2022-03-02 03:19:30|96530.8|96441.6|96518.8|96426.6|96530.8|96444|96513.5|96419.3|26
1646191180000|2022-03-02 03:19:40|96518.6|96429.3|96519.7|96421.4|96524.5|96432.3|96515.9|96420.1|23
1646191190000|2022-03-02 03:19:50|96519.5|96422.2|96519.5|96424.9|96521.9|96425.1|96517.7|96420.7|13
1646191200000|2022-03-02 03:20:00|96519.6|96423.4|96518.6|96422.8|96524.1|96431|96517.3|96417.6|15
1646191210000|2022-03-02 03:20:10|96511.2|96432.4|96515.7|96436.6|96524.7|96436.6|96511.1|96428.6|16
1646191220000|2022-03-02 03:20:20|96518|96435.7|96519.7|96433|96523.8|96437|96516.8|96432.9|15
1646191230000|2022-03-02 03:20:30|96520.5|96434.1|96522.5|96432.8|96524.5|96436.5|96518.8|96429.1|15
1646191240000|2022-03-02 03:20:40|96522.6|96432.9|96521.2|96434.1|96522.7|96435.4|96518.3|96428.9|18
1646191250000|2022-03-02 03:20:50|96523.7|96435.4|96522.8|96437|96523.7|96438|96521.3|96435.4|19
1646191260000|2022-03-02 03:21:00|96523.9|96435.8|96517.9|96439.6|96523.9|96440|96517.1|96435.8|17
1646191270000|2022-03-02 03:21:10|96521.4|96437.3|96515.7|96439.2|96521.5|96439.6|96513.7|96436.5|16
1646191280000|2022-03-02 03:21:20|96514.3|96439.9|96521.8|96439.9|96523.4|96440.9|96513.1|96430.3|21
1646191290000|2022-03-02 03:21:30|96521.5|96438.9|96518.7|96440.5|96521.6|96441.3|96515.3|96430.4|19
1646191300000|2022-03-02 03:21:40|96517.6|96439.5|96518.4|96443.4|96518.8|96443.6|96515.1|96439.5|13
1646191310000|2022-03-02 03:21:50|96518.8|96443.6|96516.4|96446.1|96525.4|96455.3|96505.3|96439.9|14
1646191320000|2022-03-02 03:22:00|96516.5|96446.2|96531.6|96440.8|96542.6|96446.2|96511.7|96432.5|22
1646191330000|2022-03-02 03:22:10|96527.8|96444.3|96524|96444.7|96529.6|96445.3|96514|96437.6|24
1646191340000|2022-03-02 03:22:20|96525.3|96445.2|96544.4|96451.6|96545|96461.4|96524.9|96445.2|24
1646191350000|2022-03-02 03:22:30|96542.5|96454.6|96536.4|96442|96542.5|96454.7|96535.4|96441.7|15
1646191360000|2022-03-02 03:22:40|96537.1|96441.5|96537.1|96448.2|96540.1|96448.2|96535.9|96441.5|19
1646191370000|2022-03-02 03:22:50|96535|96450.1|96532.8|96446.3|96538.6|96452.4|96531.6|96446.3|16
1646191380000|2022-03-02 03:23:00|96532.4|96445.9|96536.4|96439.1|96536.7|96446.6|96532.4|96437.7|19
1646191390000|2022-03-02 03:23:10|96536.5|96443.2|96529.9|96450.4|96536.5|96451.5|96527.9|96443.2|16
1646191400000|2022-03-02 03:23:20|96530.6|96448.6|96532.7|96442.2|96536.7|96454.4|96530.6|96442.2|19
1646191410000|2022-03-02 03:23:30|96532.9|96444|96530.4|96444.1|96535.4|96444.9|96530.1|96440.6|21
1646191420000|2022-03-02 03:23:40|96529.5|96444.3|96533.1|96450.4|96535.3|96450.4|96529.3|96443.1|19
1646191430000|2022-03-02 03:23:50|96533.2|96449.1|96532.3|96450.3|96535.4|96451.6|96528.5|96449.1|18
1646191440000|2022-03-02 03:24:00|96531|96441.7|96529.2|96449.5|96532.4|96449.5|96527.4|96441.6|21
1646191450000|2022-03-02 03:24:10|96529.1|96449.4|96529.8|96452.1|96536.5|96454.3|96527|96447.2|17
1646191460000|2022-03-02 03:24:20|96535.5|96452.2|96536.8|96453.5|96547.2|96457.6|96532.8|96450.3|26
1646191470000|2022-03-02 03:24:30|96539|96453|96536.8|96453|96539|96458.7|96528.3|96452.8|22
1646191480000|2022-03-02 03:24:40|96534.7|96454.5|96537|96452.8|96540.3|96458.8|96527.6|96448|27
1646191490000|2022-03-02 03:24:50|96538.9|96452.4|96541.3|96458.7|96544.3|96459.3|96533.4|96452.4|25
1646191500000|2022-03-02 03:25:00|96540.8|96459|96542.7|96463.5|96552|96463.5|96538.2|96452.8|21
1646191510000|2022-03-02 03:25:10|96540.6|96465.7|96547.7|96473|96550.6|96473|96538.8|96454.4|30
1646191520000|2022-03-02 03:25:20|96550|96472.3|96546.2|96469.6|96557.2|96480.5|96530.5|96450.2|43
1646191530000|2022-03-02 03:25:30|96534.7|96454.5|96541.7|96456.5|96548.8|96466.8|96534.7|96451.1|40
1646191540000|2022-03-02 03:25:40|96541.6|96456.4|96540.8|96457.9|96542|96458.2|96539.5|96456.4|21
1646191550000|2022-03-02 03:25:50|96545.5|96456.8|96546.7|96457.5|96549.3|96457.5|96544|96452.1|23
1646191560000|2022-03-02 03:26:00|96547|96457.9|96551.4|96468.2|96559.5|96489.3|96537.1|96440.3|27
1646191570000|2022-03-02 03:26:10|96556.3|96471|96559.6|96470|96568.2|96476.6|96551.2|96469.6|23
1646191580000|2022-03-02 03:26:20|96559.2|96471.2|96557.5|96477.6|96562|96478|96554.3|96467.1|25
1646191590000|2022-03-02 03:26:30|96557.3|96475.4|96553.1|96477.8|96557.8|96479|96553.1|96474.5|19
1646191600000|2022-03-02 03:26:40|96554.4|96477.7|96558.9|96474.2|96558.9|96479.3|96551|96468|25
1646191610000|2022-03-02 03:26:50|96559.4|96474.3|96565.2|96477.3|96569.3|96485.3|96555.4|96473.7|33
1646191620000|2022-03-02 03:27:00|96569.3|96482.5|96563|96486.4|96572.6|96491.9|96562.1|96478.8|28
1646191630000|2022-03-02 03:27:10|96562.5|96485.3|96565.3|96481.5|96574.1|96488.8|96562.5|96475.4|29
1646191640000|2022-03-02 03:27:20|96562.7|96482.2|96567.4|96479.8|96575.8|96486.1|96558.1|96477.8|26
1646191650000|2022-03-02 03:27:30|96566.9|96481.2|96556.4|96471.6|96569|96481.2|96551.1|96457.3|32
1646191660000|2022-03-02 03:27:40|96560.9|96466.7|96553.8|96470.3|96560.9|96474|96551.7|96466.4|20
1646191670000|2022-03-02 03:27:50|96553|96470.6|96554.2|96481.1|96562.9|96481.1|96553|96470|22
1646191680000|2022-03-02 03:28:00|96557.5|96479.4|96555.4|96475.1|96559.9|96483.5|96554.5|96463.8|29
1646191690000|2022-03-02 03:28:10|96555.5|96475.2|96565.8|96482.8|96571.7|96484.3|96555.5|96469.7|27
1646191700000|2022-03-02 03:28:20|96567.6|96481.2|96560.2|96479.2|96568.3|96486.7|96557.1|96476|29
1646191710000|2022-03-02 03:28:30|96561.3|96478.7|96557.8|96479.9|96564.5|96479.9|96557.5|96477.6|18
1646191720000|2022-03-02 03:28:40|96559.3|96479.6|96563.8|96485.1|96565.1|96486.8|96557.8|96479.3|22
1646191730000|2022-03-02 03:28:50|96563.7|96485.2|96564.5|96479.6|96569.6|96491|96561|96479.6|17
1646191740000|2022-03-02 03:29:00|96563.5|96481.1|96562.2|96479.6|96567.2|96482.5|96560.3|96478.8|18
1646191750000|2022-03-02 03:29:10|96562.6|96479.9|96563.7|96480.8|96565.3|96485.8|96560|96476.3|19
1646191760000|2022-03-02 03:29:20|96565.9|96481.6|96562.1|96483.2|96569.8|96484.9|96562.1|96481.5|24
1646191770000|2022-03-02 03:29:30|96564.8|96483.5|96549.2|96499.2|96566.9|96499.2|96549.2|96483.5|13
1646191780000|2022-03-02 03:29:40|96549.3|96499.3|96568.7|96488.2|96573.7|96499.3|96549.3|96478.7|25
1646191790000|2022-03-02 03:29:50|96570.9|96486.7|96570.9|96492.4|96577.1|96492.4|96570.2|96485.2|19
1646191800000|2022-03-02 03:30:00|96574.7|96488.2|96572|96482.7|96574.7|96492.6|96570.5|96482.7|17
1646191810000|2022-03-02 03:30:10|96572.1|96482.8|96571.3|96487.4|96575.4|96487.4|96571|96482.1|18
1646191820000|2022-03-02 03:30:20|96573.1|96485.3|96558.3|96475.3|96574.2|96496.1|96546.1|96475.3|25
1646191830000|2022-03-02 03:30:30|96559.1|96476.3|96562.5|96481.7|96563.4|96481.7|96553.7|96476.3|26
1646191840000|2022-03-02 03:30:40|96562.9|96482.1|96573.4|96488.7|96578.7|96499.1|96562.9|96480.2|16
1646191850000|2022-03-02 03:30:50|96578|96495.7|96580.4|96496.5|96580.4|96512.2|96562.2|96493.9|16
1646191860000|2022-03-02 03:31:00|96577.7|96497|96568.5|96486.1|96582.6|96497.5|96568.4|96485.1|14
1646191870000|2022-03-02 03:31:10|96567.8|96485.1|96567.1|96486.1|96573.3|96487|96562.6|96480.5|20
1646191880000|2022-03-02 03:31:20|96569.6|96484.4|96561.8|96484.6|96569.6|96494.8|96544.8|96484.1|16
1646191890000|2022-03-02 03:31:30|96562.9|96485.5|96564|96482.5|96564.7|96487|96561.1|96477.2|22
1646191900000|2022-03-02 03:31:40|96563.4|96482.6|96563.2|96482.4|96568.1|96482.6|96561|96478.6|8
1646191910000|2022-03-02 03:31:50|96558.9|96483.6|96563.7|96483.6|96565.9|96483.9|96558.9|96481.1|12
1646191920000|2022-03-02 03:32:00|96563.8|96483.7|96560.6|96481|96564.9|96485.2|96557.4|96477.3|13
1646191930000|2022-03-02 03:32:10|96559|96481.7|96563.1|96479.9|96567.3|96482.5|96558.2|96475.2|20
1646191940000|2022-03-02 03:32:20|96566.7|96479.7|96561.9|96479.6|96568.1|96482|96558.4|96478.1|10
1646191950000|2022-03-02 03:32:30|96562.4|96479.3|96562.6|96486.4|96566.6|96486.4|96560.1|96478.3|15
1646191960000|2022-03-02 03:32:40|96562.7|96486.5|96560.2|96483.2|96566.7|96487.8|96556.1|96482.4|23
1646191970000|2022-03-02 03:32:50|96559.7|96482.9|96563|96481|96565.1|96484|96557|96480.4|15
1646191980000|2022-03-02 03:33:00|96562.7|96480.7|96564.4|96479.1|96565.6|96483.9|96558.7|96478.6|17
1646191990000|2022-03-02 03:33:10|96564.6|96479.3|96561.4|96470.5|96564.6|96482|96558.2|96470.5|12
1646192000000|2022-03-02 03:33:20|96557.1|96471.1|96561.3|96473.2|96561.3|96474.6|96556.1|96471|14
1646192010000|2022-03-02 03:33:30|96561.2|96472.6|96556.5|96470|96562.7|96478.2|96553.3|96468.4|18
1646192020000|2022-03-02 03:33:40|96550.6|96466.6|96544.3|96464.9|96552.4|96467.2|96544.3|96451|31
1646192030000|2022-03-02 03:33:50|96544.6|96454.9|96545|96454.1|96548|96460.6|96542.8|96454.1|23
1646192040000|2022-03-02 03:34:00|96544.9|96454.7|96544.1|96460.2|96546.9|96460.5|96543.9|96454.7|20
1646192050000|2022-03-02 03:34:10|96543.4|96460.9|96545.8|96462.3|96548.6|96463.3|96543.3|96458.7|12
1646192060000|2022-03-02 03:34:20|96544.9|96462.8|96537.6|96449.2|96550.7|96463.4|96537.6|96449.2|26
1646192070000|2022-03-02 03:34:30|96536.5|96448|96540.1|96459.6|96543.1|96460.4|96532.6|96443.2|33
1646192080000|2022-03-02 03:34:40|96542|96456.1|96541.8|96463.8|96546.8|96465.6|96538.7|96456.1|23
1646192090000|2022-03-02 03:34:50|96542.6|96463.6|96554.3|96459.1|96556.8|96464.1|96542.3|96456.8|14
1646192100000|2022-03-02 03:35:00|96554.7|96458.8|96540.9|96469.2|96554.7|96469.2|96540.7|96458.8|11
1646192110000|2022-03-02 03:35:10|96542.3|96469.1|96548.3|96466.8|96548.3|96470.3|96542.2|96466.5|15
1646192120000|2022-03-02 03:35:20|96549.2|96465.8|96555.2|96466.8|96562.3|96470.9|96547.5|96455.3|28
1646192130000|2022-03-02 03:35:30|96554.9|96467.1|96560.1|96464.5|96561.2|96471|96553.5|96464.5|21
1646192140000|2022-03-02 03:35:40|96561|96465.4|96556.6|96466.5|96564|96471.3|96552.1|96463.3|18
1646192150000|2022-03-02 03:35:50|96556.9|96467|96559|96459.7|96559|96486.3|96535.4|96459.7|26
1646192160000|2022-03-02 03:36:00|96552.6|96464.4|96549.8|96468.6|96552.8|96471.2|96546.7|96462.6|29
1646192170000|2022-03-02 03:36:10|96550.8|96468.1|96544|96470.2|96556.5|96470.3|96544|96463.9|19
1646192180000|2022-03-02 03:36:20|96545.7|96470.4|96547.5|96476.7|96557.1|96476.7|96545.7|96467.2|24
1646192190000|2022-03-02 03:36:30|96554.2|96460.8|96557.8|96469|96558.4|96470.2|96552.6|96460.8|15
1646192200000|2022-03-02 03:36:40|96556.2|96469.3|96559.5|96471.2|96560.4|96476.9|96554.1|96469|21
1646192210000|2022-03-02 03:36:50|96559.4|96472.9|96555.1|96474.4|96559.4|96474.8|96555|96472.2|21
1646192220000|2022-03-02 03:37:00|96555.2|96477|96558.6|96475.4|96561|96477|96555.2|96473.6|13
1646192230000|2022-03-02 03:37:10|96558.7|96475.5|96556|96470.1|96559.7|96477.5|96556|96470.1|21
1646192240000|2022-03-02 03:37:20|96556.2|96471.2|96553.8|96471.1|96564.9|96471.4|96552.4|96455.9|22
1646192250000|2022-03-02 03:37:30|96553.6|96471|96558.5|96464.9|96559.6|96473.4|96553.6|96464.9|14
1646192260000|2022-03-02 03:37:40|96556.3|96469.6|96555.3|96475.2|96556.3|96476.7|96548.7|96469.6|14
1646192270000|2022-03-02 03:37:50|96554.5|96474.9|96565.4|96490.6|96582.9|96490.6|96554.5|96473.6|40
1646192280000|2022-03-02 03:38:00|96567.8|96486.1|96577.6|96489.5|96581|96492.9|96567.8|96486.1|26
1646192290000|2022-03-02 03:38:10|96581.8|96489.1|96581.1|96493.1|96581.8|96494.5|96577.4|96489.1|18
1646192300000|2022-03-02 03:38:20|96580.4|96493|96571.9|96483.4|96585.8|96494.3|96568.2|96474.5|30
1646192310000|2022-03-02 03:38:30|96575.5|96482.6|96566.9|96478.8|96582.9|96490.3|96566.5|96475.5|40
1646192320000|2022-03-02 03:38:40|96566.7|96478.9|96568.1|96477.3|96573.7|96482|96566.6|96476.8|25
1646192330000|2022-03-02 03:38:50|96567.5|96477.5|96556.7|96477.5|96569|96481.3|96556.7|96466.5|24
1646192340000|2022-03-02 03:39:00|96556.6|96478.1|96560.7|96468.2|96561.3|96483|96555.2|96465.4|22
1646192350000|2022-03-02 03:39:10|96559.6|96467.7|96570.1|96465|96570.4|96471.5|96559.4|96463.4|24
1646192360000|2022-03-02 03:39:20|96568|96465.6|96567.3|96460.6|96568.6|96467.4|96565.1|96460.6|20
1646192370000|2022-03-02 03:39:30|96566.5|96464|96554.1|96476.2|96567|96476.8|96553.8|96453.7|24
1646192380000|2022-03-02 03:39:40|96552.4|96476.4|96558|96464.9|96560|96476.4|96552.2|96464.2|26
1646192390000|2022-03-02 03:39:50|96557.9|96466.9|96556.9|96470.9|96560.1|96471.9|96554|96449.2|24
1646192400000|2022-03-02 03:40:00|96556.7|96471|96552.3|96467.8|96556.7|96471.4|96552.3|96461.7|26
1646192410000|2022-03-02 03:40:10|96551.7|96468|96555.6|96470.1|96556.8|96471.8|96551.6|96464|21
1646192420000|2022-03-02 03:40:20|96557.7|96470|96555.2|96472.1|96558.5|96474.2|96553.9|96468|12
1646192430000|2022-03-02 03:40:30|96556.1|96470.9|96558.6|96470.3|96559.4|96472.9|96554.4|96466.2|16
1646192440000|2022-03-02 03:40:40|96557.5|96470.7|96557.5|96472.2|96561.6|96473.2|96556.4|96466.8|19
1646192450000|2022-03-02 03:40:50|96556.7|96473.7|96563.7|96478.3|96568.6|96479.5|96556.4|96471.8|33
1646192460000|2022-03-02 03:41:00|96563.8|96478.4|96573.6|96492.7|96583.4|96513.1|96562.2|96477.6|29
1646192470000|2022-03-02 03:41:10|96577.7|96491.5|96570.3|96485.9|96577.7|96491.7|96567.7|96482.7|29
1646192480000|2022-03-02 03:41:20|96568.1|96488.4|96567.1|96481.7|96569.1|96488.4|96564.8|96479.8|22
1646192490000|2022-03-02 03:41:30|96568.5|96481.3|96564.7|96475.2|96568.6|96502.9|96552.9|96473.2|25
1646192500000|2022-03-02 03:41:40|96565.3|96475.7|96569.5|96482.4|96571.4|96487.5|96563.5|96474.9|23
1646192510000|2022-03-02 03:41:50|96568.5|96483|96562.1|96479.1|96572.4|96483.9|96560.6|96474.8|29
1646192520000|2022-03-02 03:42:00|96562.2|96479|96560.9|96475.6|96562.5|96479.2|96560.5|96474.7|25
1646192530000|2022-03-02 03:42:10|96558.7|96480.6|96556.9|96468.4|96560.2|96480.6|96552.7|96456.5|29
1646192540000|2022-03-02 03:42:20|96555.8|96469.7|96561|96467.9|96561.3|96469.7|96555.8|96465.8|12
1646192550000|2022-03-02 03:42:30|96560.8|96467.5|96563.5|96472|96570.2|96479.5|96558.9|96467|30
1646192560000|2022-03-02 03:42:40|96561.3|96473.7|96563.6|96467.1|96566.2|96473.7|96561.3|96462.7|16
1646192570000|2022-03-02 03:42:50|96563|96467|96553.1|96468.4|96567.6|96469.8|96545.5|96453.6|35
1646192580000|2022-03-02 03:43:00|96552.8|96468.8|96552.4|96464.1|96553.5|96471|96549.1|96461.2|31
1646192590000|2022-03-02 03:43:10|96553|96463.5|96554.1|96465.3|96556.3|96470.1|96551.7|96456.6|27
1646192600000|2022-03-02 03:43:20|96554|96465.2|96557.1|96471.1|96558.4|96472.2|96552.9|96462.7|22
1646192610000|2022-03-02 03:43:30|96557.6|96469.7|96556.9|96469.7|96559.2|96471.4|96555.4|96465.1|21
1646192620000|2022-03-02 03:43:40|96553.9|96471|96556.4|96471.7|96558.7|96476.1|96553.9|96470.7|13
1646192630000|2022-03-02 03:43:50|96555.4|96472.7|96561.4|96476.2|96561.4|96481.7|96553.7|96471|20
1646192640000|2022-03-02 03:44:00|96560.5|96476.4|96559.7|96468.4|96563.4|96477.9|96558|96465.2|22
1646192650000|2022-03-02 03:44:10|96561.4|96466.6|96560.8|96473.6|96562.6|96482.5|96555.8|96466.6|25
1646192660000|2022-03-02 03:44:20|96561.4|96476|96561.2|96478.8|96562.6|96479.2|96558.6|96473.8|23
1646192670000|2022-03-02 03:44:30|96560.3|96476.9|96557.3|96480.7|96562.4|96480.7|96556.9|96475.7|19
1646192680000|2022-03-02 03:44:40|96556.7|96480.9|96562.1|96477.5|96563.8|96482.1|96556.7|96476|23
1646192690000|2022-03-02 03:44:50|96559.8|96480.2|96559.1|96485.7|96562.9|96488.2|96558.7|96476.8|23
1646192700000|2022-03-02 03:45:00|96562.8|96483|96564.7|96483.4|96566.8|96484.3|96560.9|96471.1|30
1646192710000|2022-03-02 03:45:10|96565.5|96478.6|96565.9|96483.4|96567.7|96483.4|96564|96474.3|21
1646192720000|2022-03-02 03:45:20|96565.8|96483.7|96565.7|96478.9|96569.3|96484.6|96564.6|96474.9|17
1646192730000|2022-03-02 03:45:30|96563.1|96483|96565.9|96482.3|96572.9|96487.3|96560.6|96475.5|21
1646192740000|2022-03-02 03:45:40|96565.3|96482.8|96570.8|96481.1|96571|96484.3|96565.3|96479|14
1646192750000|2022-03-02 03:45:50|96568.2|96482.6|96562.5|96490|96571.2|96490.2|96562.5|96475.5|15
1646192760000|2022-03-02 03:46:00|96563.5|96488.8|96560.1|96471.4|96568.4|96488.8|96559.8|96470.4|23
1646192770000|2022-03-02 03:46:10|96561.3|96471.5|96558.6|96476.5|96562.8|96477.3|96558.6|96468.4|21
1646192780000|2022-03-02 03:46:20|96559.3|96476.2|96558.5|96479.9|96562.7|96480.1|96558.5|96473|14
1646192790000|2022-03-02 03:46:30|96561.7|96478.2|96557.7|96469.2|96562.2|96482.3|96557.7|96469.2|11
1646192800000|2022-03-02 03:46:40|96557.4|96470.1|96553.1|96471.6|96557.7|96479.6|96551.4|96461.4|15
1646192810000|2022-03-02 03:46:50|96552.5|96471.4|96554.1|96471.4|96557.3|96473.3|96551.6|96465.6|17
1646192820000|2022-03-02 03:47:00|96553.2|96471.8|96557|96472.8|96559.8|96472.8|96553.2|96465.2|14
1646192830000|2022-03-02 03:47:10|96555.7|96473.4|96558.5|96481.6|96561.4|96495.1|96544.6|96473.4|20
1646192840000|2022-03-02 03:47:20|96559.3|96481.2|96558.3|96479.5|96561.1|96483.8|96557.3|96476.6|14
1646192850000|2022-03-02 03:47:30|96558.6|96479.1|96559.9|96484|96561.8|96484|96555.2|96475.5|19
1646192860000|2022-03-02 03:47:40|96559.1|96481.2|96558|96476.5|96564.7|96485.3|96555.5|96468.9|25
1646192870000|2022-03-02 03:47:50|96558.5|96478.2|96559.4|96473.7|96559.8|96478.5|96556.2|96473.4|17
1646192880000|2022-03-02 03:48:00|96559.6|96473.9|96558|96477.9|96559.6|96481|96556.8|96473|10
1646192890000|2022-03-02 03:48:10|96558.9|96477.6|96559.9|96468.5|96559.9|96477.6|96549.2|96461.8|23
1646192900000|2022-03-02 03:48:20|96559.7|96461.8|96553.4|96470.7|96559.7|96476.8|96551.7|96460|22
1646192910000|2022-03-02 03:48:30|96553.8|96470.6|96554.4|96478|96556.2|96478|96552.9|96470.6|14
1646192920000|2022-03-02 03:48:40|96555.4|96477.2|96562.4|96480.3|96562.4|96480.3|96554.6|96469.3|16
1646192930000|2022-03-02 03:48:50|96560.3|96481.7|96560.6|96478.5|96560.6|96485.8|96555.9|96476|18
1646192940000|2022-03-02 03:49:00|96559.7|96478.6|96556.7|96478.2|96561.3|96482.9|96556.7|96477.3|19
1646192950000|2022-03-02 03:49:10|96557.2|96476.4|96560|96482.4|96564.2|96484.5|96554.6|96473|26
1646192960000|2022-03-02 03:49:20|96559.1|96483.3|96563.5|96475.7|96566.9|96483.3|96559.1|96471.8|23
1646192970000|2022-03-02 03:49:30|96562|96476.7|96565.8|96480|96567.2|96482.9|96562|96474.9|19
1646192980000|2022-03-02 03:49:40|96564.7|96480.5|96563.3|96480.4|96565.9|96481.5|96562|96478.5|13
1646192990000|2022-03-02 03:49:50|96564.6|96480|96566.6|96483.8|96566.6|96486.6|96559.9|96475.5|23
1646193000000|2022-03-02 03:50:00|96565.1|96484.9|96566.4|96491.3|96570.2|96491.3|96562.2|96474|28
1646193010000|2022-03-02 03:50:10|96566.5|96490|96570.5|96490.2|96570.7|96490.8|96565.5|96485.3|18
1646193020000|2022-03-02 03:50:20|96570.7|96489.6|96565.8|96480.6|96570.7|96490|96564.3|96476.8|17
1646193030000|2022-03-02 03:50:30|96565.4|96480.9|96566.4|96485.9|96568.4|96487|96565|96476.6|25
1646193040000|2022-03-02 03:50:40|96566.5|96486|96564.8|96482|96570.3|96486.1|96563.3|96480.1|18
1646193050000|2022-03-02 03:50:50|96564.5|96482.1|96564.5|96478.4|96566.9|96484.3|96563.2|96477.7|18
1646193060000|2022-03-02 03:51:00|96564.2|96479.3|96561.4|96483.8|96565.9|96488.4|96561.4|96479.3|14
1646193070000|2022-03-02 03:51:10|96562.8|96482.9|96562.7|96481.5|96564|96484.5|96561.3|96479|14
1646193080000|2022-03-02 03:51:20|96562.8|96480.7|96560.1|96478.1|96563.1|96482.6|96560.1|96472.4|16
1646193090000|2022-03-02 03:51:30|96558.8|96478.7|96559.2|96478.1|96563.3|96481.9|96558.6|96463.2|13
1646193100000|2022-03-02 03:51:40|96558.7|96478.4|96561.2|96475.5|96565.9|96478.5|96556.7|96470.4|23
1646193110000|2022-03-02 03:51:50|96560.2|96477.7|96565.4|96482.5|96570.6|96488.6|96560.2|96466.1|30
1646193120000|2022-03-02 03:52:00|96565.5|96482.6|96565.3|96485.2|96568.1|96491.1|96563|96481.4|18
1646193130000|2022-03-02 03:52:10|96566.7|96487|96564.8|96474.9|96570.2|96487.2|96563.2|96470.5|25
1646193140000|2022-03-02 03:52:20|96566.6|96472.9|96566.5|96481.6|96568.3|96481.6|96565.1|96471.3|23
1646193150000|2022-03-02 03:52:30|96568.5|96481.1|96565.3|96483.8|96569.9|96485.4|96565.3|96479.5|19
1646193160000|2022-03-02 03:52:40|96565|96483.4|96562.7|96482.3|96567.7|96483.5|96562.7|96478.7|14
1646193170000|2022-03-02 03:52:50|96565.6|96482.2|96564.6|96481|96567.2|96482.2|96564.6|96478.7|16
1646193180000|2022-03-02 03:53:00|96564.3|96480.7|96562.3|96483.8|96566.9|96483.8|96562.3|96477.9|15
1646193190000|2022-03-02 03:53:10|96563.2|96482.7|96556.4|96476.9|96564.6|96482.7|96552.1|96471.3|27
1646193200000|2022-03-02 03:53:20|96555.7|96477.3|96552.2|96473.8|96559.2|96478.6|96552.2|96468.7|20
1646193210000|2022-03-02 03:53:30|96552.5|96473.5|96565.7|96484.3|96566.5|96490|96552.5|96469.8|22
1646193220000|2022-03-02 03:53:40|96565.8|96480.3|96568.9|96475.8|96569.3|96486.2|96565.2|96475.8|17
1646193230000|2022-03-02 03:53:50|96570.5|96477.9|96577.3|96498|96581|96502.2|96570.5|96474.4|25
1646193240000|2022-03-02 03:54:00|96576.4|96498.2|96575.4|96487.5|96576.4|96498.2|96572.5|96487.5|26
1646193250000|2022-03-02 03:54:10|96574.9|96489.5|96574.7|96498.3|96576.4|96500.5|96572.8|96488.5|23
1646193260000|2022-03-02 03:54:20|96574.3|96498.7|96572.6|96498.7|96577.5|96499|96572.6|96495.7|19
1646193270000|2022-03-02 03:54:30|96573.8|96488.6|96582.1|96496.8|96584.1|96496.9|96571.5|96486.7|17
1646193280000|2022-03-02 03:54:40|96582.2|96499.5|96577|96496.3|96582.2|96512|96561.7|96488.6|32
1646193290000|2022-03-02 03:54:50|96577.4|96494.4|96574.7|96502.4|96577.9|96502.4|96573.7|96494.4|24
1646193300000|2022-03-02 03:55:00|96575|96501|96575.2|96486.7|96578.4|96501|96574.5|96482.4|27
1646193310000|2022-03-02 03:55:10|96575|96488.1|96577.8|96497.6|96577.8|96498.3|96574.1|96488.1|24
1646193320000|2022-03-02 03:55:20|96576.7|96496.4|96577.7|96495.3|96579.1|96499.8|96574.2|96492.5|22
1646193330000|2022-03-02 03:55:30|96577.6|96495.9|96570.3|96486.6|96580.9|96496.5|96570.3|96483|27
1646193340000|2022-03-02 03:55:40|96573|96493.4|96571.2|96476.8|96573|96493.4|96567.2|96476.5|30
1646193350000|2022-03-02 03:55:50|96570.8|96479.3|96572.2|96482.4|96575.8|96482.7|96570.5|96477.2|22
1646193360000|2022-03-02 03:56:00|96572.5|96482.7|96575.1|96482.3|96575.6|96483.3|96571.8|96481.9|14
1646193370000|2022-03-02 03:56:10|96577.5|96481.2|96570.5|96492.5|96577.5|96494.4|96570.3|96481.2|18
1646193380000|2022-03-02 03:56:20|96573.7|96490.4|96573|96487|96574.8|96490.4|96570.3|96485.2|5
1646193390000|2022-03-02 03:56:30|96576.1|96486.9|96567.1|96487.8|96578.7|96492.4|96566.5|96473.2|16
1646193400000|2022-03-02 03:56:40|96565.9|96486.6|96569.5|96471.9|96569.5|96489.1|96565.3|96470.2|22
1646193410000|2022-03-02 03:56:50|96569.7|96476.5|96569.8|96481.6|96572.3|96481.7|96569.3|96475.9|11
1646193420000|2022-03-02 03:57:00|96569|96481.2|96567.8|96487.8|96572.4|96487.9|96567.8|96480.4|18
1646193430000|2022-03-02 03:57:10|96567|96479.8|96573.1|96485.4|96575.6|96487.7|96567|96479.8|17
1646193440000|2022-03-02 03:57:20|96574|96483.5|96574.4|96481|96574.4|96484.9|96570.6|96481|13
1646193450000|2022-03-02 03:57:30|96577.9|96481.2|96571.5|96487.3|96577.9|96490.1|96569.3|96480.8|15
1646193460000|2022-03-02 03:57:40|96573.6|96486.4|96570.9|96486.2|96575.4|96486.4|96570.8|96483|10
1646193470000|2022-03-02 03:57:50|96572.6|96484.3|96569|96489.1|96574.1|96490.1|96567.8|96483.9|9
1646193480000|2022-03-02 03:58:00|96572.5|96485.5|96572.3|96482.8|96572.5|96487.4|96570.5|96482.8|7
1646193490000|2022-03-02 03:58:10|96574.1|96481.5|96570.3|96487|96578.4|96494.4|96568.9|96479.1|8
1646193500000|2022-03-02 03:58:20|96570.2|96487.9|96571.2|96484.9|96574.6|96487.9|96569.6|96479.9|10
1646193510000|2022-03-02 03:58:30|96570.2|96473.4|96568.2|96484.9|96576.9|96485.2|96568.2|96473.4|15
1646193520000|2022-03-02 03:58:40|96568|96484.8|96572.6|96483|96573.9|96484.9|96568|96478.5|15
1646193530000|2022-03-02 03:58:50|96573.3|96481.6|96577.8|96500.6|96581.5|96500.6|96572.2|96478.3|26
1646193540000|2022-03-02 03:59:00|96577.6|96500.7|96572.7|96484.6|96580.9|96502.5|96571.4|96480.3|29
1646193550000|2022-03-02 03:59:10|96572.9|96486.1|96572.3|96493.4|96573.4|96494.7|96570.4|96484.9|28
1646193560000|2022-03-02 03:59:20|96572.4|96491.9|96577.8|96491.9|96581.6|96493.9|96570.5|96486.5|23
1646193570000|2022-03-02 03:59:30|96577.1|96487.4|96571.6|96485.9|96577.9|96493.9|96569.8|96482.4|37
1646193580000|2022-03-02 03:59:40|96568.8|96487.3|96576.5|96487.4|96580.1|96494|96568.8|96482.2|22
1646193590000|2022-03-02 03:59:50|96575.6|96484.9|96573.1|96486.7|96582|96488.5|96572.7|96484|31
1646193600000|2022-03-02 04:00:00|96573.8|96488.1|96576.9|96485.3|96584.5|96500.8|96572|96478.5|33
1646193610000|2022-03-02 04:00:10|96575.8|96494.2|96571.3|96497.3|96578.6|96503.6|96571.3|96487.3|28
1646193620000|2022-03-02 04:00:20|96572.1|96497|96584.4|96488.9|96588.1|96497|96572.1|96482.8|25
1646193630000|2022-03-02 04:00:30|96582.8|96488.7|96579.4|96491|96586.6|96494.9|96578.3|96488.7|26
1646193640000|2022-03-02 04:00:40|96580.1|96490.5|96575.7|96490.2|96580.1|96493.9|96573.5|96480.6|23
1646193650000|2022-03-02 04:00:50|96577.5|96487.8|96578.5|96486.1|96578.5|96488.7|96574.6|96486.1|12
1646193660000|2022-03-02 04:01:00|96576.8|96487|96561.2|96480.4|96576.8|96502.6|96550.9|96474.6|26
1646193670000|2022-03-02 04:01:10|96560.4|96482.7|96559.6|96471.1|96565.1|96482.7|96559.6|96462.9|27
1646193680000|2022-03-02 04:01:20|96563.3|96473.6|96562.9|96472.8|96563.9|96476.2|96558.7|96471.3|21
1646193690000|2022-03-02 04:01:30|96560.7|96474.9|96565.7|96480.3|96569|96487.5|96560.7|96469.6|25
1646193700000|2022-03-02 04:01:40|96567.6|96479.8|96566.2|96475.6|96567.6|96482.4|96564.7|96475.6|18
1646193710000|2022-03-02 04:01:50|96566.8|96477.3|96564.9|96480.5|96569.3|96483.9|96563.2|96476.8|24
1646193720000|2022-03-02 04:02:00|96564|96480.9|96566.9|96476.3|96569.6|96482.8|96562.8|96476|20
1646193730000|2022-03-02 04:02:10|96566.4|96478|96566.8|96478.7|96567.8|96481.1|96564.9|96475.5|15
1646193740000|2022-03-02 04:02:20|96566.1|96480.3|96563.9|96482.6|96571.6|96482.6|96563.9|96475.5|19
1646193750000|2022-03-02 04:02:30|96565.4|96475.5|96569|96482.7|96570.5|96483.7|96565.4|96475.1|21
1646193760000|2022-03-02 04:02:40|96570.4|96483.6|96565.1|96479.1|96572.2|96491.5|96565.1|96479.1|22
1646193770000|2022-03-02 04:02:50|96565.2|96479.9|96566.5|96480.4|96569|96481.9|96563.8|96476.1|15
1646193780000|2022-03-02 04:03:00|96564.7|96480.7|96570.1|96482.2|96570.7|96482.9|96564.7|96478.6|14
1646193790000|2022-03-02 04:03:10|96573|96480.4|96566.1|96480.2|96573|96486.2|96564.1|96478.4|19
1646193800000|2022-03-02 04:03:20|96568|96479|96566.7|96479.6|96569.1|96483.2|96559.3|96474.4|16
1646193810000|2022-03-02 04:03:30|96566.9|96479.7|96565.1|96480.1|96567.1|96481|96563.8|96478.9|14
1646193820000|2022-03-02 04:03:40|96564.5|96480.4|96562.1|96478.9|96566.6|96483.2|96562.1|96478.9|15
1646193830000|2022-03-02 04:03:50|96561.7|96479.1|96564.7|96470.3|96567.2|96483.3|96560.3|96470.3|17
1646193840000|2022-03-02 04:04:00|96563.7|96478.1|96557.7|96482.9|96567.4|96482.9|96557.7|96470.2|10
1646193850000|2022-03-02 04:04:10|96563.8|96479.5|96566.2|96468.7|96566.2|96482.3|96559.4|96467.1|12
1646193860000|2022-03-02 04:04:20|96563.6|96475.2|96559.7|96469.8|96565.1|96480.7|96559.4|96467.5|23
1646193870000|2022-03-02 04:04:30|96560.5|96468.7|96559.8|96473.9|96561.8|96474.2|96557.1|96467.9|26
1646193880000|2022-03-02 04:04:40|96561.8|96472.9|96560.1|96474.6|96565.1|96475.1|96557.8|96467.5|14
1646193890000|2022-03-02 04:04:50|96563.3|96472.1|96559.6|96475.3|96563.3|96476.5|96558|96472.1|19
1646193900000|2022-03-02 04:05:00|96558.7|96477.2|96560.8|96477.9|96562.7|96484.6|96557.6|96476.2|17
1646193910000|2022-03-02 04:05:10|96559.5|96479.1|96566.5|96482.1|96567.6|96484.3|96559.5|96474.5|21
1646193920000|2022-03-02 04:05:20|96566|96482.3|96567.2|96482.8|96568.4|96484.3|96564.8|96481.8|15
1646193930000|2022-03-02 04:05:30|96566.1|96483.6|96567.9|96482.8|96570|96483.6|96565.8|96473|20
1646193940000|2022-03-02 04:05:40|96568.7|96481.6|96573.4|96489.5|96575.1|96489.8|96564.7|96478.8|18
1646193950000|2022-03-02 04:05:50|96572.2|96489.7|96576.9|96484.8|96580.5|96493.2|96572.2|96484.8|20
1646193960000|2022-03-02 04:06:00|96576.5|96485.7|96584.7|96491.8|96585.5|96500.8|96576.5|96485.7|31
1646193970000|2022-03-02 04:06:10|96584.4|96493.8|96586.2|96493.6|96588.4|96500.2|96581.9|96491.7|29
1646193980000|2022-03-02 04:06:20|96585.7|96492.5|96588.6|96490.6|96588.6|96494|96584|96487.7|21
1646193990000|2022-03-02 04:06:30|96588.7|96490.3|96587.7|96488.5|96590.1|96492.6|96586|96487.7|22
1646194000000|2022-03-02 04:06:40|96588|96487.9|96580.6|96496.2|96590.1|96497.1|96579.7|96487.9|16
1646194010000|2022-03-02 04:06:50|96580.7|96496.3|96583.7|96489.9|96584.8|96496.6|96579.4|96481|9
1646194020000|2022-03-02 04:07:00|96583.5|96482.3|96576.4|96493.7|96583.5|96493.7|96574.1|96482.3|27
1646194030000|2022-03-02 04:07:10|96577.8|96492.6|96574.3|96492.5|96580|96493.8|96572.3|96490.2|18
1646194040000|2022-03-02 04:07:20|96572.9|96493.3|96573.1|96493.3|96575.4|96493.4|96572.8|96491.1|13
1646194050000|2022-03-02 04:07:30|96574.1|96492.1|96570.2|96494.5|96574.6|96506.3|96555.2|96485.6|22
1646194060000|2022-03-02 04:07:40|96568.9|96494.9|96560.9|96510.9|96575.7|96510.9|96558.3|96481|20
1646194070000|2022-03-02 04:07:50|96563.1|96513.1|96575.8|96500.4|96577.6|96513.1|96560.3|96498.4|18
1646194080000|2022-03-02 04:08:00|96577.8|96498.9|96575.2|96493.9|96578.4|96501.1|96571.9|96488|20
1646194090000|2022-03-02 04:08:10|96576.5|96494|96578.4|96494.3|96578.5|96495.2|96576|96492.8|9
1646194100000|2022-03-02 04:08:20|96582.9|96496.5|96572.5|96494.6|96582.9|96496.6|96571.5|96490.1|18
1646194110000|2022-03-02 04:08:30|96572.3|96493.8|96571.4|96490.8|96576.3|96493.8|96568.1|96487.5|26
1646194120000|2022-03-02 04:08:40|96573.2|96490.1|96568.8|96491.7|96574.1|96491.7|96568.7|96488.6|16
1646194130000|2022-03-02 04:08:50|96569.2|96492.7|96571.3|96492.1|96571.7|96492.8|96563.9|96486.4|27
1646194140000|2022-03-02 04:09:00|96570.1|96492.7|96573.8|96493|96573.8|96495.3|96570.1|96491.1|15
1646194150000|2022-03-02 04:09:10|96573.3|96493.9|96574.6|96491|96574.6|96495.6|96570.7|96491|11
1646194160000|2022-03-02 04:09:20|96574.2|96491.9|96568.3|96495.4|96579.1|96506.5|96556.5|96488.8|7
1646194170000|2022-03-02 04:09:30|96571.3|96493.2|96574.2|96492.6|96574.2|96494.8|96570.2|96492.6|11
1646194180000|2022-03-02 04:09:40|96575.8|96491.6|96571.8|96493.7|96576.1|96496.5|96566.6|96491.5|12
1646194190000|2022-03-02 04:09:50|96570.3|96496.2|96571.5|96494.7|96574.7|96496.2|96569.3|96491.8|11
1646194200000|2022-03-02 04:10:00|96572.7|96494|96572.7|96494.3|96573.5|96496.3|96569.7|96493.5|14
1646194210000|2022-03-02 04:10:10|96573.7|96493.4|96569.2|96495.3|96577.2|96495.7|96567.5|96488.1|16
1646194220000|2022-03-02 04:10:20|96569.7|96495.2|96575.4|96493.1|96576.7|96495.5|96569.6|96491.8|14
1646194230000|2022-03-02 04:10:30|96570.6|96495.4|96573.8|96493.6|96573.8|96495.4|96569.2|96492.9|8
1646194240000|2022-03-02 04:10:40|96572.1|96495|96579.4|96490.5|96579.4|96495.9|96570.8|96490.5|8
1646194250000|2022-03-02 04:10:50|96556.7|96506.7|96573.3|96494.1|96574.4|96506.7|96556.7|96493|7
1646194260000|2022-03-02 04:11:00|96557.2|96507.2|96575.5|96491.3|96577.5|96507.8|96556.1|96488|12
1646194270000|2022-03-02 04:11:10|96578.7|96489.5|96565.6|96495.1|96578.7|96507.5|96557.5|96486.2|15
1646194280000|2022-03-02 04:11:20|96565.4|96495.3|96567.3|96479.3|96569.4|96495.3|96565.2|96478.5|15
1646194290000|2022-03-02 04:11:30|96568.5|96480.1|96563.8|96486.5|96569.7|96487.6|96561|96479.6|15
1646194300000|2022-03-02 04:11:40|96562.6|96486|96569.4|96482|96569.9|96486.6|96562.3|96481.5|10
1646194310000|2022-03-02 04:11:50|96569.9|96483.4|96563.1|96488.6|96569.9|96488.8|96563|96483.4|15
1646194320000|2022-03-02 04:12:00|96563.4|96489.4|96567.2|96484.9|96567.3|96489.4|96563.2|96484.9|10
1646194330000|2022-03-02 04:12:10|96562.2|96488.2|96560.9|96478.1|96567.6|96488.2|96560.7|96477.4|16
1646194340000|2022-03-02 04:12:20|96560.2|96478.4|96560.4|96483.6|96560.7|96483.6|96555.9|96478.4|18
1646194350000|2022-03-02 04:12:30|96563.2|96482.7|96562.6|96483.1|96564.3|96487.7|96559.1|96480.6|17
1646194360000|2022-03-02 04:12:40|96562.5|96483|96559.1|96477.8|96565.8|96487.2|96555.7|96477.8|18
1646194370000|2022-03-02 04:12:50|96558.6|96476|96552.5|96465.9|96570.7|96483.7|96551.8|96464.7|29
1646194380000|2022-03-02 04:13:00|96551.1|96467|96551.3|96471.1|96554.7|96472.1|96549.1|96465.3|21
1646194390000|2022-03-02 04:13:10|96550.8|96471.3|96548.9|96470.8|96552.5|96472.2|96548.9|96469.3|21
1646194400000|2022-03-02 04:13:20|96548.3|96470.9|96552.3|96466.7|96552.3|96471|96546.8|96464.8|13
1646194410000|2022-03-02 04:13:30|96551.2|96467.7|96544.4|96464|96551.2|96467.8|96543.7|96461|18
1646194420000|2022-03-02 04:13:40|96545.5|96462.4|96545.7|96461.6|96547.7|96462.4|96544.2|96458.3|14
1646194430000|2022-03-02 04:13:50|96541.2|96465.3|96540|96459.9|96545|96465.3|96538|96458.6|14
1646194440000|2022-03-02 04:14:00|96539.9|96459.6|96535.8|96457.5|96540.1|96460.4|96534.9|96457.2|20
1646194450000|2022-03-02 04:14:10|96536.9|96457|96541.8|96453.4|96541.8|96457|96535.1|96451.4|24
1646194460000|2022-03-02 04:14:20|96538.9|96452.5|96541.3|96453.3|96542.6|96454.9|96538.9|96452.5|12
1646194470000|2022-03-02 04:14:30|96539.7|96458.5|96538.4|96458.8|96542.9|96458.9|96537.7|96456.1|18
1646194480000|2022-03-02 04:14:40|96537.3|96460.6|96539.3|96451.1|96544.5|96460.9|96537.3|96451.1|15
1646194490000|2022-03-02 04:14:50|96541|96451.5|96536.3|96456.7|96544.7|96459.2|96534.3|96451.5|11
1646194500000|2022-03-02 04:15:00|96537.1|96456.6|96552.5|96464.2|96559.5|96471.4|96534.9|96456.2|28
1646194510000|2022-03-02 04:15:10|96553.1|96463.7|96551.5|96464.5|96554.3|96466.4|96549.1|96453.5|16
1646194520000|2022-03-02 04:15:20|96544.5|96467.4|96542.8|96463.8|96548.9|96468.4|96542.8|96462.8|16
1646194530000|2022-03-02 04:15:30|96543|96464.9|96560.2|96449|96566.2|96470.8|96543|96447.2|29
1646194540000|2022-03-02 04:15:40|96544.1|96452.4|96553.3|96453.1|96555.5|96456.5|96544.1|96451.5|17
1646194550000|2022-03-02 04:15:50|96543.7|96456.3|96547.9|96459.8|96563.8|96459.9|96543.7|96454.5|21
1646194560000|2022-03-02 04:16:00|96547.8|96460.1|96544.6|96461.2|96549.3|96461.5|96543.3|96459|21
1646194570000|2022-03-02 04:16:10|96544.4|96463.1|96543.6|96464|96545.3|96464.8|96542.3|96457.5|20
1646194580000|2022-03-02 04:16:20|96544.9|96464.1|96543.3|96457.1|96546|96464.1|96541.2|96455.9|19
1646194590000|2022-03-02 04:16:30|96541.5|96460|96540.1|96455.1|96543.3|96460.2|96533|96451.6|28
1646194600000|2022-03-02 04:16:40|96539|96454.7|96538.7|96455.5|96544.3|96456.5|96538.7|96451.6|18
1646194610000|2022-03-02 04:16:50|96540.2|96455.3|96538.7|96454.9|96540.2|96458.1|96533.9|96453.4|18
1646194620000|2022-03-02 04:17:00|96538.4|96455.4|96525.4|96446.9|96538.9|96458.5|96525.4|96440.7|33
1646194630000|2022-03-02 04:17:10|96525.3|96446.7|96539.5|96450|96548.7|96464.6|96525.3|96446.5|31
1646194640000|2022-03-02 04:17:20|96539.4|96449.9|96533.1|96450.6|96541.5|96455.3|96530.4|96448.6|21
1646194650000|2022-03-02 04:17:30|96537.2|96451.3|96538.9|96451|96539.3|96455.8|96535.3|96451|19
1646194660000|2022-03-02 04:17:40|96537.9|96452|96543|96455.6|96543|96458.4|96537.3|96450|16
1646194670000|2022-03-02 04:17:50|96542.8|96455.4|96540.6|96445.4|96545.3|96456.9|96534.9|96445.4|19
1646194680000|2022-03-02 04:18:00|96539.4|96445.8|96529.4|96449.2|96539.4|96450.3|96522.8|96439.2|30
1646194690000|2022-03-02 04:18:10|96528.7|96449.6|96532|96442.7|96534|96450.5|96528.5|96439.2|23
1646194700000|2022-03-02 04:18:20|96531|96443.3|96533.3|96445.9|96534.3|96446.9|96530.6|96442.3|24
1646194710000|2022-03-02 04:18:30|96532.9|96446.1|96524.2|96447.1|96534.7|96451.2|96521.7|96446.1|27
1646194720000|2022-03-02 04:18:40|96525.2|96448.1|96527.7|96446.9|96535.4|96450.9|96525|96440.7|30
1646194730000|2022-03-02 04:18:50|96529.3|96447|96537.8|96453.1|96539.3|96456.6|96526.9|96440.2|33
1646194740000|2022-03-02 04:19:00|96541.9|96449.7|96545.4|96455.3|96558.5|96455.3|96535|96439.5|44
1646194750000|2022-03-02 04:19:10|96550.8|96453|96537.9|96450.7|96551.5|96457.9|96534.4|96446.6|34
1646194760000|2022-03-02 04:19:20|96537.1|96451.3|96538.9|96449.9|96559.6|96456.7|96535.1|96439.5|31
1646194770000|2022-03-02 04:19:30|96539|96449.8|96543.5|96451.9|96545.4|96452.7|96537.9|96448.5|25
1646194780000|2022-03-02 04:19:40|96542.8|96452.1|96543.1|96460.3|96547.8|96460.3|96538.9|96451.1|27
1646194790000|2022-03-02 04:19:50|96544|96459.5|96556|96466.9|96572.1|96466.9|96540.6|96453.7|28
1646194800000|2022-03-02 04:20:00|96555.8|96465.3|96554.4|96461.4|96571.6|96477.3|96552.3|96454.5|31
1646194810000|2022-03-02 04:20:10|96558.4|96459|96555.4|96455.1|96570.6|96465.2|96555.4|96452.8|30
1646194820000|2022-03-02 04:20:20|96553.3|96457.8|96551.7|96457.5|96557.1|96463.6|96551.2|96453.9|32
1646194830000|2022-03-02 04:20:30|96552.7|96455.6|96558.2|96456.9|96562.2|96465.2|96551.7|96455.1|26
1646194840000|2022-03-02 04:20:40|96557.9|96456.6|96544.7|96458.6|96559.9|96461.6|96544.7|96456.5|22
1646194850000|2022-03-02 04:20:50|96549.2|96459.8|96542.6|96446.5|96552|96465|96538.9|96446.5|28
1646194860000|2022-03-02 04:21:00|96541.4|96448.9|96541|96449.2|96543.6|96454.6|96540.2|96448.4|23
1646194870000|2022-03-02 04:21:10|96538.7|96456.8|96539.2|96463.9|96542.2|96464|96538.5|96452|22
1646194880000|2022-03-02 04:21:20|96539.1|96466.4|96540.9|96462|96545.3|96466.4|96537.2|96447.5|22
1646194890000|2022-03-02 04:21:30|96541|96446.9|96548.7|96462.9|96551.9|96471|96541|96446.9|17
1646194900000|2022-03-02 04:21:40|96550.8|96456.9|96541.1|96463.2|96550.8|96466.3|96536.8|96448.9|17
1646194910000|2022-03-02 04:21:50|96550.2|96455.9|96548.1|96457.8|96562.2|96467.9|96535.1|96446.2|23
1646194920000|2022-03-02 04:22:00|96544.8|96459.3|96535.4|96455.6|96544.8|96459.9|96528|96451.8|22
1646194930000|2022-03-02 04:22:10|96534.5|96454.7|96533.1|96454.9|96537.1|96457.5|96529.8|96453.5|21
1646194940000|2022-03-02 04:22:20|96533.5|96455.1|96545.8|96461.2|96546.2|96463.4|96533.5|96455.1|22
1646194950000|2022-03-02 04:22:30|96540.3|96465.2|96538.7|96461.3|96544.7|96465.2|96538.7|96457.6|24
1646194960000|2022-03-02 04:22:40|96539|96462.8|96546.7|96465.1|96547.7|96465.1|96537.6|96459.4|20
1646194970000|2022-03-02 04:22:50|96546.6|96464.1|96536.8|96486.8|96549.5|96486.8|96536.8|96462.7|21
1646194980000|2022-03-02 04:23:00|96536.7|96486.7|96550.3|96469.4|96551.7|96489|96536.7|96466.6|16
1646194990000|2022-03-02 04:23:10|96550|96469.7|96547.1|96463|96550.5|96484|96532.7|96461.4|19
1646195000000|2022-03-02 04:23:20|96545.5|96465.7|96547|96463.9|96548.9|96465.9|96545.5|96455.8|21
1646195010000|2022-03-02 04:23:30|96547.6|96463.2|96545.3|96466.7|96548.2|96466.7|96544.8|96459.4|12
1646195020000|2022-03-02 04:23:40|96544.2|96467.7|96545.7|96468.5|96546.2|96469.2|96543.8|96463.8|15
1646195030000|2022-03-02 04:23:50|96546.1|96467.9|96548.2|96458.5|96549|96469.4|96545.3|96456.6|14
1646195040000|2022-03-02 04:24:00|96545.5|96463.8|96545.5|96464.9|96546.7|96472.4|96543.6|96460|13
1646195050000|2022-03-02 04:24:10|96544.8|96467.8|96551.3|96470.9|96553.5|96476.2|96544.8|96457.6|26
1646195060000|2022-03-02 04:24:20|96550.3|96472.7|96555|96467.9|96555.5|96472.8|96550.3|96462.3|18
1646195070000|2022-03-02 04:24:30|96553.7|96470.6|96557|96466.9|96561.3|96473.5|96553.2|96465.6|26
1646195080000|2022-03-02 04:24:40|96557.4|96465.3|96557.2|96468.4|96557.5|96474.7|96555|96465.3|15
1646195090000|2022-03-02 04:24:50|96557.5|96468|96554.9|96470.8|96557.5|96471.2|96554.9|96467.1|10
1646195100000|2022-03-02 04:25:00|96554.4|96471.6|96556|96474.3|96557.3|96477.3|96554.3|96470.2|20
1646195110000|2022-03-02 04:25:10|96555.9|96474.2|96556.5|96476.6|96557.6|96477.2|96555.4|96471.1|21
1646195120000|2022-03-02 04:25:20|96558.9|96475.2|96563|96477|96563.3|96487|96558.2|96470.1|23
1646195130000|2022-03-02 04:25:30|96562.3|96478.9|96557.7|96480.1|96562.3|96483.1|96557.6|96474|15
1646195140000|2022-03-02 04:25:40|96557.6|96480|96558.5|96478.2|96560.6|96480.8|96556.6|96476.5|16
1646195150000|2022-03-02 04:25:50|96560.1|96476|96557.7|96476.6|96564|96476.6|96557.7|96469.7|12
1646195160000|2022-03-02 04:26:00|96557.8|96476.7|96563.1|96476.7|96565.1|96488.5|96557.8|96472.2|25
1646195170000|2022-03-02 04:26:10|96563.2|96476.8|96566.2|96483.4|96567.6|96485.6|96563|96472.2|27
1646195180000|2022-03-02 04:26:20|96566.3|96483.5|96569|96479.6|96569.9|96483.5|96564.7|96476.8|22
1646195190000|2022-03-02 04:26:30|96566.9|96487|96570.2|96479.1|96570.2|96487|96566.8|96479.1|9
1646195200000|2022-03-02 04:26:40|96569.7|96478.3|96570.6|96485.3|96570.6|96486.6|96567.1|96478.3|10
1646195210000|2022-03-02 04:26:50|96570.5|96485.2|96567.7|96493.3|96570.5|96493.3|96567.4|96483.5|15
1646195220000|2022-03-02 04:27:00|96567.8|96493.4|96571|96486.4|96572.5|96495.2|96567.8|96486.1|15
1646195230000|2022-03-02 04:27:10|96570.6|96488.3|96570.8|96484.7|96571.6|96488.3|96568.2|96484.3|16
1646195240000|2022-03-02 04:27:20|96572.9|96489.4|96573.2|96491.3|96574.6|96491.3|96572.9|96483.8|14
1646195250000|2022-03-02 04:27:30|96573.4|96489.3|96572.2|96489.8|96574.8|96490|96572.1|96487|14
1646195260000|2022-03-02 04:27:40|96572|96488|96567.5|96482.7|96572.9|96488.4|96563.1|96467.1|26
1646195270000|2022-03-02 04:27:50|96568.6|96480.2|96572.1|96482.8|96573|96484.1|96568.6|96465.8|21
1646195280000|2022-03-02 04:28:00|96570.7|96479.5|96568|96483.6|96570.7|96487|96568|96478.8|20
1646195290000|2022-03-02 04:28:10|96567.8|96484.9|96567.5|96487.6|96582.9|96488.1|96566.3|96473.2|26
1646195300000|2022-03-02 04:28:20|96567.7|96487.4|96570.9|96471.3|96581.1|96487.4|96567.7|96468.7|31
1646195310000|2022-03-02 04:28:30|96569.7|96471.5|96570.8|96471.3|96571.7|96477.2|96566.9|96466.9|21
1646195320000|2022-03-02 04:28:40|96569.2|96473.1|96568|96472.5|96571.6|96475.4|96567.5|96469.9|21
1646195330000|2022-03-02 04:28:50|96567.8|96472.4|96569.2|96467.6|96569.2|96472.9|96566.2|96467.6|10
1646195340000|2022-03-02 04:29:00|96566.2|96472.6|96571.9|96479|96577.8|96479|96566.2|96469.9|31
1646195350000|2022-03-02 04:29:10|96571.8|96480.3|96571.4|96476.5|96571.8|96482.8|96567.6|96473|8
1646195360000|2022-03-02 04:29:20|96571.8|96472.9|96569.7|96476.1|96571.8|96476.6|96568.8|96472.9|12
1646195370000|2022-03-02 04:29:30|96570.1|96474.1|96572.3|96472.9|96572.4|96476.1|96569.2|96455.6|16
1646195380000|2022-03-02 04:29:40|96569.9|96478.2|96571.6|96474|96573.3|96479|96569.1|96472.7|23
1646195390000|2022-03-02 04:29:50|96571.2|96476.4|96572.1|96472.6|96572.9|96478.5|96569.6|96465.4|17
1646195400000|2022-03-02 04:30:00|96570.6|96475.8|96571.7|96484|96576.4|96484|96570.5|96465.1|23
1646195410000|2022-03-02 04:30:10|96570.7|96484.3|96571.8|96475.8|96573.1|96484.3|96570.7|96473.6|17
1646195420000|2022-03-02 04:30:20|96571.7|96481.4|96558.1|96472.7|96571.7|96481.4|96558.1|96465.2|22
1646195430000|2022-03-02 04:30:30|96559.1|96470.9|96563.1|96469.4|96564.8|96476.2|96559.1|96467.3|20
1646195440000|2022-03-02 04:30:40|96563.4|96469.6|96562.9|96469.8|96563.4|96473.2|96561|96469.5|11
1646195450000|2022-03-02 04:30:50|96563.1|96469.9|96564.6|96468.2|96564.6|96476.4|96560|96468.2|13
1646195460000|2022-03-02 04:31:00|96562.5|96470.7|96554.9|96467.4|96563.8|96474.2|96554.9|96457.4|15
1646195470000|2022-03-02 04:31:10|96555|96468.7|96562.2|96476|96568|96482.9|96555|96460.3|20
1646195480000|2022-03-02 04:31:20|96560.9|96477.9|96563.4|96472.5|96568|96477.9|96560.9|96467.9|15
1646195490000|2022-03-02 04:31:30|96564.4|96471|96567.6|96469.1|96568|96473.1|96563.9|96469.1|14
1646195500000|2022-03-02 04:31:40|96567.3|96469.7|96562.9|96471.3|96567.3|96473.8|96562.8|96469.7|14
1646195510000|2022-03-02 04:31:50|96565.2|96467.9|96561.3|96475.5|96567|96475.5|96561.1|96464.8|12
1646195520000|2022-03-02 04:32:00|96561.1|96475.3|96563|96470.5|96564.4|96475.5|96561.1|96470.5|14
1646195530000|2022-03-02 04:32:10|96566|96471.3|96558.5|96477.7|96566.1|96477.7|96558.5|96467.6|15
1646195540000|2022-03-02 04:32:20|96560.2|96475.8|96563.1|96470.2|96567.9|96475.9|96560.1|96461.4|13
1646195550000|2022-03-02 04:32:30|96564.6|96468|96561.3|96470.3|96567.9|96472.7|96560.5|96463.4|19
1646195560000|2022-03-02 04:32:40|96562.6|96468.2|96557.1|96459.8|96564.4|96468.2|96556.4|96457.7|21
1646195570000|2022-03-02 04:32:50|96556.9|96459.4|96555.2|96459.1|96558.4|96468.1|96550.8|96454.7|15
1646195580000|2022-03-02 04:33:00|96556.4|96464.6|96556.6|96469.7|96560.3|96469.7|96553.9|96460.1|26
1646195590000|2022-03-02 04:33:10|96557.3|96468.2|96555.5|96471.8|96558.1|96472|96553.7|96466.8|20
1646195600000|2022-03-02 04:33:20|96555.7|96473.4|96556.7|96468.4|96557.8|96473.8|96554.9|96465.7|16
1646195610000|2022-03-02 04:33:30|96557.5|96466.7|96556.1|96467.7|96560.3|96469.3|96555.8|96462.5|20
1646195620000|2022-03-02 04:33:40|96557.7|96464.5|96557|96465.5|96557.9|96471.3|96551.5|96462.8|23
1646195630000|2022-03-02 04:33:50|96556.2|96465.7|96556.5|96461.7|96557.4|96466.3|96553.9|96455.1|20
1646195640000|2022-03-02 04:34:00|96554.7|96458.4|96558.8|96456.3|96559.8|96464.8|96554.7|96455.6|16
1646195650000|2022-03-02 04:34:10|96555|96461.4|96553.1|96460.9|96555.8|96469|96552.8|96459.5|17
1646195660000|2022-03-02 04:34:20|96552.6|96460.4|96551.7|96465.7|96554.4|96468.1|96549.7|96458.3|23
1646195670000|2022-03-02 04:34:30|96552.7|96465|96558|96459.1|96558|96466.5|96551.5|96459.1|23
1646195680000|2022-03-02 04:34:40|96557.1|96462.4|96550.5|96469.8|96557.1|96469.8|96550.1|96461.7|20
1646195690000|2022-03-02 04:34:50|96551.4|96470.8|96554.4|96461.7|96555.2|96470.8|96551.1|96461.4|25
1646195700000|2022-03-02 04:35:00|96554.5|96461.8|96555.2|96461.7|96559.7|96465.7|96553.6|96454.2|29
1646195710000|2022-03-02 04:35:10|96555.7|96459.3|96559.2|96462.9|96562|96470|96555.5|96457.2|26
1646195720000|2022-03-02 04:35:20|96559.3|96462.7|96555.3|96460.2|96559.6|96467.5|96555.3|96460.2|20
1646195730000|2022-03-02 04:35:30|96554.8|96460.5|96562.6|96466.6|96565.8|96475.1|96554.4|96456.2|32
1646195740000|2022-03-02 04:35:40|96563.1|96466.7|96561.8|96470.3|96565.6|96473|96560.9|96458|20
1646195750000|2022-03-02 04:35:50|96560.7|96471.9|96562.6|96461.4|96563.4|96474.2|96560.4|96461.4|18
1646195760000|2022-03-02 04:36:00|96561.5|96463.8|96561.2|96466.3|96563.1|96469.6|96560.6|96462.9|25
1646195770000|2022-03-02 04:36:10|96561.1|96460.8|96559.3|96464.8|96562.7|96469.4|96557.5|96457.7|24
1646195780000|2022-03-02 04:36:20|96558.2|96465.3|96556.5|96467.6|96563.2|96469.7|96556|96460.9|35
1646195790000|2022-03-02 04:36:30|96557.2|96466.4|96557.7|96465.6|96560.8|96471.7|96555.4|96453.8|33
1646195800000|2022-03-02 04:36:40|96557.6|96465.5|96563|96475|96564.1|96475|96557.6|96456.6|16
1646195810000|2022-03-02 04:36:50|96564.6|96471.4|96565.1|96479.9|96567|96480.4|96564.6|96463.5|18
1646195820000|2022-03-02 04:37:00|96565.3|96479.5|96567.8|96479|96570.5|96480.3|96565.3|96469.8|27
1646195830000|2022-03-02 04:37:10|96568.8|96476.7|96568.7|96469.3|96569.9|96478.6|96566.8|96464.1|23
1646195840000|2022-03-02 04:37:20|96568.6|96469.4|96567.3|96473.5|96569.2|96482.1|96565|96468.9|20
1646195850000|2022-03-02 04:37:30|96564.8|96477.8|96569.5|96475.3|96569.5|96480|96564.8|96467.4|19
1646195860000|2022-03-02 04:37:40|96568.6|96476.7|96569.2|96474|96570.4|96482|96567.2|96473.2|15
1646195870000|2022-03-02 04:37:50|96568.3|96475.3|96569.5|96479.6|96571.2|96482.7|96567.3|96473.9|20
1646195880000|2022-03-02 04:38:00|96566.7|96482.9|96566.8|96482.4|96571|96484.2|96565.7|96476.9|18
1646195890000|2022-03-02 04:38:10|96567.5|96482.2|96565.3|96485.6|96569.2|96485.6|96565.3|96479.5|19
1646195900000|2022-03-02 04:38:20|96565.7|96484.6|96565|96483.1|96573.1|96484.6|96564.2|96473|18
1646195910000|2022-03-02 04:38:30|96564.8|96482.9|96559|96467.7|96566.8|96494.8|96544.8|96457.8|26
1646195920000|2022-03-02 04:38:40|96558.4|96471.7|96560.8|96470.6|96562.9|96471.7|96558.4|96461|28
1646195930000|2022-03-02 04:38:50|96560.9|96471.4|96563.4|96466.8|96564.5|96471.4|96560.3|96463.6|20
1646195940000|2022-03-02 04:39:00|96562.4|96469.3|96565.8|96476.5|96565.8|96479.2|96559.6|96469.3|25
1646195950000|2022-03-02 04:39:10|96565.7|96477.8|96563.4|96472.8|96568.4|96478.1|96563.4|96472.8|18
1646195960000|2022-03-02 04:39:20|96563.8|96472.9|96560.5|96475.4|96567.2|96475.4|96560.5|96465.8|18
1646195970000|2022-03-02 04:39:30|96562.2|96464.1|96556.1|96464.7|96566.1|96467.8|96555.8|96457|25
1646195980000|2022-03-02 04:39:40|96559.3|96460.9|96560.3|96457.2|96560.8|96460.9|96559.2|96457.2|7
1646195990000|2022-03-02 04:39:50|96557.7|96457.3|96559.1|96469.8|96562.6|96472.1|96556.8|96457.3|20
1646196000000|2022-03-02 04:40:00|96558.5|96471.1|96565.3|96459.1|96573.7|96478.1|96558.5|96459.1|29
1646196010000|2022-03-02 04:40:10|96569.4|96456.3|96563.5|96472.5|96572.4|96473.1|96563.2|96456.3|24
1646196020000|2022-03-02 04:40:20|96563.1|96465.7|96564.8|96466.9|96565.1|96468.2|96563.1|96460.6|18
1646196030000|2022-03-02 04:40:30|96565.6|96465.6|96563.1|96472|96566.7|96473.2|96562.2|96461.6|22
1646196040000|2022-03-02 04:40:40|96564.6|96469.1|96564.8|96472|96566.5|96473.2|96563.6|96463.1|14
1646196050000|2022-03-02 04:40:50|96564.9|96472.4|96563.3|96447.3|96565.8|96477.8|96563|96447.3|13
1646196060000|2022-03-02 04:41:00|96565.4|96449.4|96571.5|96470.4|96579.9|96477.2|96565|96449.4|34
1646196070000|2022-03-02 04:41:10|96573.6|96468.5|96572.9|96464|96574.2|96471.4|96568.3|96463.7|27
1646196080000|2022-03-02 04:41:20|96571|96459.7|96576.7|96467.7|96579.9|96477.2|96569.8|96459.7|23
1646196090000|2022-03-02 04:41:30|96576.6|96466.4|96572.6|96470.7|96578.9|96473.7|96565.2|96462.9|24
1646196100000|2022-03-02 04:41:40|96571.5|96470.6|96566.3|96475.3|96574.2|96476.8|96564.1|96465.1|21
1646196110000|2022-03-02 04:41:50|96566.7|96475|96567|96472.3|96567.8|96475.9|96566.2|96470.9|22
1646196120000|2022-03-02 04:42:00|96566.8|96473.2|96568.3|96470.7|96568.3|96474.1|96566.5|96470.7|14
1646196130000|2022-03-02 04:42:10|96569|96467.9|96566.7|96473.4|96569|96477.8|96564.4|96467.9|16
1646196140000|2022-03-02 04:42:20|96566.1|96475|96565.2|96472|96569.1|96475.8|96565.1|96466.2|13
1646196150000|2022-03-02 04:42:30|96564.6|96472.2|96563.7|96474.2|96566.5|96478.5|96561.7|96465.7|15
1646196160000|2022-03-02 04:42:40|96564.5|96472.8|96564.3|96472.9|96566.2|96477.3|96562.9|96466.1|9
1646196170000|2022-03-02 04:42:50|96564|96474.2|96563.5|96477.8|96566.6|96477.8|96561|96471.4|14
1646196180000|2022-03-02 04:43:00|96562.7|96478.6|96563.7|96474.7|96565.8|96478.6|96562.5|96469.4|16
1646196190000|2022-03-02 04:43:10|96564.2|96472.8|96565.3|96471.8|96565.3|96477.8|96562.5|96470.6|15
1646196200000|2022-03-02 04:43:20|96564.9|96474.1|96568.2|96488|96583.1|96488|96564.4|96465.2|21
1646196210000|2022-03-02 04:43:30|96568.1|96487.6|96570.9|96481.3|96573|96487.6|96567.4|96477.5|18
1646196220000|2022-03-02 04:43:40|96570.2|96481.7|96568.6|96481|96570.2|96485.3|96567.2|96479.6|24
1646196230000|2022-03-02 04:43:50|96569.5|96479|96569.4|96484.9|96578.7|96484.9|96568.8|96472.1|29
1646196240000|2022-03-02 04:44:00|96569.9|96484.2|96572.9|96482.6|96573|96488.7|96568.8|96478.8|23
1646196250000|2022-03-02 04:44:10|96572.8|96481.6|96572.1|96478|96572.8|96483.4|96571.7|96478|11
1646196260000|2022-03-02 04:44:20|96571.5|96483|96584.2|96484.9|96586.9|96487.4|96571.1|96475.3|22
1646196270000|2022-03-02 04:44:30|96582.7|96487.5|96586|96477.5|96586|96487.5|96581.5|96477.5|11
1646196280000|2022-03-02 04:44:40|96583.4|96482.7|96574.2|96489.8|96590.2|96489.8|96574.2|96478.4|24
1646196290000|2022-03-02 04:44:50|96574.1|96489.9|96575.2|96488|96578.1|96490.3|96573.5|96479.9|22
1646196300000|2022-03-02 04:45:00|96574.7|96488.2|96577.4|96485.4|96583.1|96488.2|96574.6|96483.6|20
1646196310000|2022-03-02 04:45:10|96577.3|96485.9|96579.8|96484|96579.8|96489.7|96575.8|96482.1|18
1646196320000|2022-03-02 04:45:20|96579.1|96485.7|96564.1|96484.7|96582.3|96493.1|96564.1|96478.2|17
1646196330000|2022-03-02 04:45:30|96563.1|96486.4|96565|96483.4|96565.6|96501.5|96550.8|96481.1|22
1646196340000|2022-03-02 04:45:40|96567.3|96483.5|96564.1|96484.5|96567.5|96489.7|96561.9|96477.7|18
1646196350000|2022-03-02 04:45:50|96563.5|96486.3|96563.9|96479|96564.6|96486.6|96562|96479|20
1646196360000|2022-03-02 04:46:00|96562.7|96482.9|96554.4|96504.4|96571.2|96504.4|96554.4|96481|29
1646196370000|2022-03-02 04:46:10|96564.4|96492.9|96577.5|96475.5|96583.1|96492.9|96564.4|96468|14
1646196380000|2022-03-02 04:46:20|96581.4|96470.7|96565.4|96484.9|96581.4|96488.6|96564.2|96470.7|21
1646196390000|2022-03-02 04:46:30|96566.4|96483.5|96563.4|96486.1|96567.7|96486.1|96563.4|96478.9|14
1646196400000|2022-03-02 04:46:40|96563|96487.2|96552.5|96502.5|96565.4|96502.5|96552.5|96482.3|12
1646196410000|2022-03-02 04:46:50|96563.4|96486.7|96563.4|96492|96571.6|96502.9|96552.2|96479.1|25
1646196420000|2022-03-02 04:47:00|96563.5|96491.8|96567.5|96488.5|96576|96491.8|96563.5|96481.5|24
1646196430000|2022-03-02 04:47:10|96566.9|96490.2|96583.9|96476.7|96583.9|96491.9|96566.3|96476.7|16
1646196440000|2022-03-02 04:47:20|96580.5|96479.9|96570.9|96490.3|96580.5|96491.6|96569.4|96478.9|13
1646196450000|2022-03-02 04:47:30|96571.4|96490|96566.5|96489.6|96574.5|96495.6|96565.6|96481|24
1646196460000|2022-03-02 04:47:40|96563.8|96491.1|96565.4|96490.1|96567.2|96492|96563.8|96483.1|11
1646196470000|2022-03-02 04:47:50|96565|96490.5|96565.4|96488.2|96566.7|96490.5|96564.7|96484.4|13
1646196480000|2022-03-02 04:48:00|96565.7|96486.5|96564.3|96490|96565.7|96492.3|96561.7|96485.5|14
1646196490000|2022-03-02 04:48:10|96563.7|96491.4|96561.4|96486.5|96572|96503.2|96550|96480|29
1646196500000|2022-03-02 04:48:20|96560.6|96487.9|96561|96483.2|96563.3|96488.3|96558|96481.8|21
1646196510000|2022-03-02 04:48:30|96561.3|96482.6|96558.2|96485.4|96562.3|96486|96557.8|96480.2|18
1646196520000|2022-03-02 04:48:40|96557.8|96486.2|96559.3|96477|96566.9|96497.5|96546|96469.2|26
1646196530000|2022-03-02 04:48:50|96561.1|96474.1|96565.5|96483.7|96569.2|96483.7|96559.4|96471.7|25
1646196540000|2022-03-02 04:49:00|96563.6|96482.8|96564.3|96483.6|96565|96483.6|96562.8|96477.2|22
1646196550000|2022-03-02 04:49:10|96565.3|96481.4|96557.6|96483.7|96565.3|96496.1|96546.1|96476|14
1646196560000|2022-03-02 04:49:20|96560.7|96481|96560.8|96486|96563.4|96498.3|96548.3|96480.1|23
1646196570000|2022-03-02 04:49:30|96560.9|96486.2|96559.5|96487.3|96563.2|96498.9|96548.9|96480.5|14
1646196580000|2022-03-02 04:49:40|96560.7|96484|96559.6|96479.2|96561.3|96496.7|96546.6|96474.2|24
1646196590000|2022-03-02 04:49:50|96560.9|96477.1|96563.7|96487.7|96570.1|96487.7|96557.1|96475.6|20
1646196600000|2022-03-02 04:50:00|96564|96485.9|96562.1|96491|96566.6|96491|96562.1|96481.9|19
1646196610000|2022-03-02 04:50:10|96570.4|96488.5|96556.7|96506.7|96579.3|96508.3|96556.3|96484|26
1646196620000|2022-03-02 04:50:20|96556.6|96506.6|96570.8|96487.7|96575.4|96506.6|96556.6|96485.1|19
1646196630000|2022-03-02 04:50:30|96569.5|96489.8|96570.7|96488.9|96571|96489.8|96569.5|96488.1|8
1646196640000|2022-03-02 04:50:40|96572|96487.5|96559.5|96481.9|96572.3|96498.1|96548.1|96472.8|26
1646196650000|2022-03-02 04:50:50|96560.5|96480|96557.3|96485.2|96564.5|96485.2|96557.3|96479.1|29
1646196660000|2022-03-02 04:51:00|96557.2|96485.3|96565.1|96487.6|96568.6|96497.5|96547.5|96481.5|23
1646196670000|2022-03-02 04:51:10|96565.2|96486.6|96566.2|96481.5|96570.9|96501.4|96551.4|96479.5|24
1646196680000|2022-03-02 04:51:20|96563.5|96485.2|96559.9|96481.6|96568.6|96493.7|96556.8|96479.6|16
1646196690000|2022-03-02 04:51:30|96559.7|96482.2|96563.6|96480.7|96567.4|96487|96558.1|96480.7|21
1646196700000|2022-03-02 04:51:40|96562.9|96482.6|96563.1|96477.6|96565.6|96484.6|96559.9|96476.1|21
1646196710000|2022-03-02 04:51:50|96563|96478.4|96559.8|96484.5|96565.8|96484.7|96559.8|96478.1|17
1646196720000|2022-03-02 04:52:00|96559.9|96484.6|96558.8|96487.6|96560.2|96499.4|96548.9|96481.1|21
1646196730000|2022-03-02 04:52:10|96558.7|96487.5|96547.3|96497.3|96559.1|96499.6|96547.1|96487.5|16
1646196740000|2022-03-02 04:52:20|96556.6|96483.8|96545.5|96495.5|96569.7|96495.5|96544.6|96469.3|19
1646196750000|2022-03-02 04:52:30|96545.6|96495.6|96546.1|96496.1|96558.3|96496.8|96545.5|96483.8|16
1646196760000|2022-03-02 04:52:40|96546.8|96496.8|96559.7|96481.4|96559.7|96496.8|96545.1|96478.7|19
1646196770000|2022-03-02 04:52:50|96561.4|96479.3|96545.8|96495.8|96561.4|96499.1|96545.3|96479.3|19
1646196780000|2022-03-02 04:53:00|96545|96495|96545.1|96495.1|96558.2|96497.3|96543.8|96483.5|16
1646196790000|2022-03-02 04:53:10|96555.4|96484.6|96558.3|96476.5|96559.1|96494.2|96544.2|96476.5|16
1646196800000|2022-03-02 04:53:20|96559.1|96474.7|96559.7|96479.7|96563.9|96480.9|96554.9|96473.8|25
1646196810000|2022-03-02 04:53:30|96560|96480.5|96561.9|96482|96562|96483|96559.6|96477.8|19
1646196820000|2022-03-02 04:53:40|96562.9|96480|96557.4|96483.5|96562.9|96485.6|96556.1|96479.6|18
1646196830000|2022-03-02 04:53:50|96555.9|96483.9|96559.7|96483.7|96566|96484.9|96555.2|96474.2|24
1646196840000|2022-03-02 04:54:00|96559|96483.3|96557.8|96483.6|96560.7|96498.2|96547|96481.6|12
1646196850000|2022-03-02 04:54:10|96558|96483.8|96560.1|96480.8|96560.1|96496.7|96546.7|96480.8|17
1646196860000|2022-03-02 04:54:20|96558.4|96483.4|96563.3|96480.2|96563.3|96485.5|96555.4|96480.2|17
1646196870000|2022-03-02 04:54:30|96562.1|96481.6|96560.5|96472.7|96564.4|96481.8|96558.2|96470.4|20
1646196880000|2022-03-02 04:54:40|96560.7|96472.9|96559.8|96473.1|96561.6|96473.1|96559.2|96470.7|18
1646196890000|2022-03-02 04:54:50|96558.1|96474.7|96556|96481.7|96558.1|96495|96545|96474.7|15
1646196900000|2022-03-02 04:55:00|96556.6|96480.3|96555.1|96479.2|96557.7|96482.6|96553.3|96479.2|20
1646196910000|2022-03-02 04:55:10|96555.6|96478.8|96554.8|96478.4|96555.6|96480.5|96554|96478.1|15
1646196920000|2022-03-02 04:55:20|96554.5|96479.2|96553.1|96479.7|96567.1|96482.4|96553.1|96474.7|30
1646196930000|2022-03-02 04:55:30|96553.2|96479.8|96560.1|96477.3|96560.1|96491.3|96541.1|96476.6|13
1646196940000|2022-03-02 04:55:40|96559.7|96477.6|96555.3|96480.2|96559.7|96480.9|96555.3|96477.2|15
1646196950000|2022-03-02 04:55:50|96554.6|96479.2|96560.4|96471.6|96561.7|96482.2|96554.4|96470.9|23
1646196960000|2022-03-02 04:56:00|96559.8|96472|96552.8|96478.7|96559.9|96479.7|96552.8|96472|21
1646196970000|2022-03-02 04:56:10|96552.4|96479.5|96561.6|96479.2|96567.1|96492.2|96542.2|96471.4|14
1646196980000|2022-03-02 04:56:20|96559.8|96480.2|96554.1|96481.4|96559.8|96493.7|96542.3|96480.2|12
1646196990000|2022-03-02 04:56:30|96554.7|96480.7|96555.9|96474.6|96562.8|96481.8|96553.5|96471.8|17
1646197000000|2022-03-02 04:56:40|96556.2|96476.2|96550.3|96477.5|96556.7|96477.8|96550.2|96473.8|21
1646197010000|2022-03-02 04:56:50|96552|96474.3|96549.3|96475.6|96552|96476.1|96548.8|96474.1|22
1646197020000|2022-03-02 04:57:00|96549|96476.1|96556|96470.4|96556.4|96488.7|96537.9|96469.8|20
1646197030000|2022-03-02 04:57:10|96556.4|96469.6|96555|96475.8|96556.4|96491.5|96540.4|96469.6|13
1646197040000|2022-03-02 04:57:20|96555.1|96476.8|96546|96472.2|96559.3|96489.4|96538.9|96463.8|28
1646197050000|2022-03-02 04:57:30|96547|96468.7|96538.5|96462.7|96551.3|96471.2|96538.5|96455.9|37
1646197060000|2022-03-02 04:57:40|96541.4|96460.3|96532.4|96461.1|96543.1|96471.2|96521.2|96460.2|21
1646197070000|2022-03-02 04:57:50|96531.9|96461.6|96533.5|96460.9|96535.4|96471.8|96521.8|96458.9|19
1646197080000|2022-03-02 04:58:00|96531.3|96461.7|96521.5|96471.5|96533.9|96474.4|96521.5|96460.8|24
1646197090000|2022-03-02 04:58:10|96521.6|96471.6|96523.7|96473.7|96546.1|96474.8|96521.6|96448.1|24
1646197100000|2022-03-02 04:58:20|96523.9|96473.9|96520.2|96470.2|96535.7|96474.1|96520.2|96449.5|29
1646197110000|2022-03-02 04:58:30|96519.8|96469.8|96531.4|96456.8|96531.4|96469.8|96517|96452.7|26
1646197120000|2022-03-02 04:58:40|96530.4|96455.8|96531.1|96457.2|96533.2|96471.5|96520.3|96455|30
1646197130000|2022-03-02 04:58:50|96532.1|96456.7|96529.3|96457.4|96532.1|96469.3|96519.1|96456|19
1646197140000|2022-03-02 04:59:00|96529.5|96456|96536.2|96458.7|96536.3|96469.7|96519.7|96455.9|26
1646197150000|2022-03-02 04:59:10|96536.1|96459.6|96533.2|96461.1|96536.1|96470|96520|96455.8|23
1646197160000|2022-03-02 04:59:20|96520.8|96470.8|96528.4|96450.8|96536.2|96470.8|96515.7|96450.8|27
1646197170000|2022-03-02 04:59:30|96528|96451.3|96525|96451|96530.7|96452.1|96524.9|96448.4|22
1646197180000|2022-03-02 04:59:40|96524.9|96451.5|96525.4|96449.5|96527.5|96451.5|96524.7|96448.8|18
1646197190000|2022-03-02 04:59:50|96525.5|96449.9|96521|96448.8|96528.5|96459.5|96509.5|96445.6|20
1646197200000|2022-03-02 05:00:00|96520.3|96449.5|96529.5|96455.6|96529.5|96461.7|96510.1|96442.5|18
1646197210000|2022-03-02 05:00:10|96529|96455.5|96531.9|96461.6|96537.5|96472.6|96519.7|96454.3|23
1646197220000|2022-03-02 05:00:20|96533.3|96460.2|96534|96457.7|96539.6|96472|96522|96442.8|30
1646197230000|2022-03-02 05:00:30|96534.1|96457.6|96517.4|96467.4|96534.3|96472.3|96517.4|96454.4|26
1646197240000|2022-03-02 05:00:40|96517.1|96467.1|96528.8|96452.8|96531.2|96467.1|96516.8|96452.3|17
1646197250000|2022-03-02 05:00:50|96527.9|96453.9|96524.5|96453|96530|96466.6|96515.5|96449.3|17
1646197260000|2022-03-02 05:01:00|96525.6|96453.5|96526.3|96454.6|96526.3|96465.6|96514.9|96453.5|18
1646197270000|2022-03-02 05:01:10|96525.8|96454.8|96527.4|96452.1|96532.5|96466.6|96515.2|96450.4|29
1646197280000|2022-03-02 05:01:20|96527.7|96452.3|96529.5|96452.4|96532|96453.4|96527.1|96449.8|16
1646197290000|2022-03-02 05:01:30|96527.9|96453.5|96526.6|96450.7|96531.8|96466.7|96515.3|96447.3|26
1646197300000|2022-03-02 05:01:40|96526.3|96451.5|96518|96468|96533.1|96468|96514.5|96451.3|18
1646197310000|2022-03-02 05:01:50|96517.7|96467.7|96535.4|96453.3|96535.4|96470.4|96517.2|96453.3|25
1646197320000|2022-03-02 05:02:00|96533.7|96454.7|96538.1|96463.2|96541.7|96470.9|96520.9|96454.7|30
1646197330000|2022-03-02 05:02:10|96538|96463.1|96536.9|96461.4|96538.4|96476.2|96526.2|96461.2|26
1646197340000|2022-03-02 05:02:20|96535.5|96463|96534.4|96461.6|96536.8|96472.9|96522.6|96461.3|16
1646197350000|2022-03-02 05:02:30|96534.8|96461.9|96525.2|96475.2|96534.8|96475.2|96522.6|96461.9|13
1646197360000|2022-03-02 05:02:40|96524.7|96474.7|96534.5|96460.6|96536.1|96474.7|96522.6|96460|16
1646197370000|2022-03-02 05:02:50|96534.3|96460.4|96536.9|96457.2|96537.9|96460.4|96533.4|96447.9|21
1646197380000|2022-03-02 05:03:00|96531.6|96453.7|96517.5|96467.5|96533.2|96467.5|96517.5|96450|11
1646197390000|2022-03-02 05:03:10|96528.2|96456|96526.9|96456.1|96529.2|96467.4|96517.2|96449.5|19
1646197400000|2022-03-02 05:03:20|96527.1|96456.3|96526|96453.8|96530.5|96469.8|96516.8|96453.8|20
1646197410000|2022-03-02 05:03:30|96514.2|96464.2|96528.7|96456.2|96530.4|96468.3|96513.6|96451.1|21
1646197420000|2022-03-02 05:03:40|96529.2|96454.6|96521.5|96471.5|96544.2|96471.5|96517.7|96453.4|24
1646197430000|2022-03-02 05:03:50|96532|96459.2|96534.5|96462.9|96538.7|96464.2|96532|96459.2|15
1646197440000|2022-03-02 05:04:00|96535.2|96463.5|96534.8|96458.7|96541|96476.4|96525.7|96451.3|26
1646197450000|2022-03-02 05:04:10|96533.6|96458.6|96533.8|96462.7|96535.3|96462.7|96532.1|96457.4|24
1646197460000|2022-03-02 05:04:20|96533.7|96462.6|96523.8|96473.8|96536.1|96475.6|96523.8|96462.4|14
1646197470000|2022-03-02 05:04:30|96534.2|96463.9|96520.4|96470.4|96534.2|96475|96520.4|96458.5|26
1646197480000|2022-03-02 05:04:40|96520.5|96470.5|96533|96460.7|96534.1|96470.5|96520.3|96456.9|24
1646197490000|2022-03-02 05:04:50|96532|96460.6|96532.5|96459.9|96536|96461.4|96531.6|96455.5|22
1646197500000|2022-03-02 05:05:00|96532.7|96460|96521.7|96447.1|96533.1|96460.9|96520.5|96437.8|29
1646197510000|2022-03-02 05:05:10|96519.5|96449|96525.5|96447.9|96533.2|96460.2|96510.2|96444.6|25
1646197520000|2022-03-02 05:05:20|96529.8|96447.1|96529.6|96445.7|96532.7|96453.2|96523.5|96444.1|14
1646197530000|2022-03-02 05:05:30|96531.6|96443.9|96527.4|96449.6|96532.8|96467.2|96516.4|96443.9|22
1646197540000|2022-03-02 05:05:40|96525.3|96451.6|96529.2|96445|96535.2|96465.2|96515|96441.6|20
1646197550000|2022-03-02 05:05:50|96529.4|96444.5|96528.5|96450.8|96532.5|96466.5|96515.8|96444.5|22
1646197560000|2022-03-02 05:06:00|96528.4|96449.7|96524.7|96449.2|96528.4|96462.6|96512.1|96445.2|22
1646197570000|2022-03-02 05:06:10|96524.6|96449.4|96526.6|96448.4|96526.6|96463.3|96512.7|96448.3|19
1646197580000|2022-03-02 05:06:20|96525.1|96450.1|96514.2|96464.2|96525.3|96464.8|96512.3|96449.6|19
1646197590000|2022-03-02 05:06:30|96514.4|96464.4|96513.6|96463.6|96531.2|96464.4|96513.3|96448.5|19
1646197600000|2022-03-02 05:06:40|96512.8|96462.8|96515.1|96465.1|96529.5|96465.4|96512.8|96449.7|12
1646197610000|2022-03-02 05:06:50|96515.2|96465.2|96531|96457.6|96534.8|96465.4|96514.9|96457|16
1646197620000|2022-03-02 05:07:00|96530.7|96457.2|96532.4|96449.5|96532.4|96466.7|96513.4|96449.5|18
1646197630000|2022-03-02 05:07:10|96530.9|96451.6|96526.6|96454.3|96530.9|96468.5|96517.2|96451.6|19
1646197640000|2022-03-02 05:07:20|96526.2|96454.4|96525.1|96450.3|96529|96465|96515|96450.1|18
1646197650000|2022-03-02 05:07:30|96524.7|96451.1|96513.8|96463.8|96526.7|96464.5|96513.8|96451|22
1646197660000|2022-03-02 05:07:40|96513.9|96463.9|96514.1|96464.1|96525.4|96464.4|96513.8|96452.5|17
1646197670000|2022-03-02 05:07:50|96514.4|96464.4|96514.1|96464.1|96514.9|96464.9|96514|96464|12
1646197680000|2022-03-02 05:08:00|96514.4|96464.4|96515.6|96465.6|96529.6|96465.6|96514|96451.9|14
1646197690000|2022-03-02 05:08:10|96527.2|96455.8|96526.4|96456.2|96527.6|96466.5|96516|96454.9|13
1646197700000|2022-03-02 05:08:20|96516.6|96466.6|96534.3|96461.6|96540.1|96467.8|96516.6|96452.9|20
1646197710000|2022-03-02 05:08:30|96536.3|96460.1|96535.2|96461.6|96536.9|96474.3|96523.6|96459.5|27
1646197720000|2022-03-02 05:08:40|96535.3|96461.5|96540.8|96462.9|96541.5|96477.8|96524.6|96461.1|21
1646197730000|2022-03-02 05:08:50|96540.7|96464.3|96539.5|96462.1|96540.7|96476.6|96526.6|96460.3|15
1646197740000|2022-03-02 05:09:00|96539.6|96462.8|96548.4|96473.7|96548.4|96484.3|96532.7|96461.2|23
1646197750000|2022-03-02 05:09:10|96547.1|96475|96534.9|96484.9|96548.2|96484.9|96533.5|96469.4|17
1646197760000|2022-03-02 05:09:20|96534.3|96484.3|96546.8|96475.4|96552|96487.4|96533|96463.7|21
1646197770000|2022-03-02 05:09:30|96535.8|96485.8|96536.9|96486.9|96546.9|96486.9|96535.7|96474.8|26
1646197780000|2022-03-02 05:09:40|96536.7|96486.7|96548.8|96478.7|96550.8|96489.6|96536|96474.4|31
1646197790000|2022-03-02 05:09:50|96548.7|96478.6|96541.5|96491.5|96548.7|96491.5|96538.1|96478.6|26
1646197800000|2022-03-02 05:10:00|96541.4|96491.4|96554.6|96484|96554.6|96493.6|96539.4|96483.9|22
1646197810000|2022-03-02 05:10:10|96544.8|96494.8|96555.6|96484.4|96555.6|96495.6|96544.7|96484.4|15
1646197820000|2022-03-02 05:10:20|96555.2|96484.9|96547.2|96497.2|96559.3|96497.9|96545.2|96483.3|13
1646197830000|2022-03-02 05:10:30|96547.1|96497.1|96556.3|96483.2|96556.3|96497.1|96543.2|96479.6|26
1646197840000|2022-03-02 05:10:40|96557.4|96486.2|96550.6|96500.6|96559.9|96500.6|96547|96484.2|16
1646197850000|2022-03-02 05:10:50|96550.1|96500.1|96549.9|96499.9|96550.5|96500.5|96549.6|96499.6|12
1646197860000|2022-03-02 05:11:00|96561.7|96487.9|96550|96500|96564.1|96500.8|96550|96484.1|22
1646197870000|2022-03-02 05:11:10|96550.1|96500.1|96552.7|96502.7|96564.7|96503|96550.1|96487.6|18
1646197880000|2022-03-02 05:11:20|96553.9|96503.9|96553.1|96503.1|96563.1|96503.9|96553.1|96493|10
1646197890000|2022-03-02 05:11:30|96554|96504|96553.9|96503.9|96564.5|96504.5|96553.6|96494.5|8
1646197900000|2022-03-02 05:11:40|96554.6|96504.6|96553.5|96503.5|96554.9|96504.9|96553.3|96503.3|7
1646197910000|2022-03-02 05:11:50|96553.6|96503.6|96553.7|96503.7|96566|96504.8|96553.5|96490.9|11
1646197920000|2022-03-02 05:12:00|96553.5|96503.5|96553.7|96503.7|96565|96504|96549.3|96486.2|26
1646197930000|2022-03-02 05:12:10|96553.5|96503.5|96553|96503|96564.4|96503.5|96552.8|96491.4|11
1646197940000|2022-03-02 05:12:20|96553.2|96503.2|96554.5|96504.5|96568.2|96506.8|96553|96490.6|29
1646197950000|2022-03-02 05:12:30|96553.9|96503.9|96564.8|96492|96566.7|96504.9|96552.1|96488.8|21
1646197960000|2022-03-02 05:12:40|96564|96491.9|96552.9|96502.9|96565.5|96502.9|96552.1|96490.6|16
1646197970000|2022-03-02 05:12:50|96563.2|96493.1|96557.7|96507.7|96567.8|96507.7|96557.4|96490.8|22
1646197980000|2022-03-02 05:13:00|96557.8|96507.8|96560.4|96510.4|96575.2|96510.4|96557.4|96495.9|25
1646197990000|2022-03-02 05:13:10|96560.6|96510.6|96560.1|96510.1|96571.4|96510.6|96558.8|96497.1|17
1646198000000|2022-03-02 05:13:20|96560.7|96510.7|96572.4|96499.5|96572.9|96512.9|96559.6|96498.3|18
1646198010000|2022-03-02 05:13:30|96572.3|96499.8|96558.4|96508.4|96572.3|96513.2|96558.4|96497.3|19
1646198020000|2022-03-02 05:13:40|96570|96496.3|96569.1|96493.5|96571.2|96513.5|96560.6|96493.5|27
1646198030000|2022-03-02 05:13:50|96570.1|96499|96566.9|96494.6|96570.9|96499|96565.7|96492.7|17
1646198040000|2022-03-02 05:14:00|96566.4|96494.7|96566.3|96496|96571.3|96496.3|96563.5|96488.9|30
1646198050000|2022-03-02 05:14:10|96567.8|96494.9|96570.1|96497.3|96572.4|96506.4|96556.1|96494.9|15
1646198060000|2022-03-02 05:14:20|96571.2|96496.3|96569.4|96496.4|96571.9|96497.5|96567.2|96495.4|17
1646198070000|2022-03-02 05:14:30|96558.8|96508.8|96562.8|96512.8|96573.2|96515.3|96558.2|96495.7|19
1646198080000|2022-03-02 05:14:40|96563|96513|96571.5|96498.6|96576.4|96513.9|96561.6|96498.6|25
1646198090000|2022-03-02 05:14:50|96571.6|96498.7|96575|96499.1|96575.9|96511.8|96561|96497.7|21
1646198100000|2022-03-02 05:15:00|96574.6|96500|96572.3|96522.3|96585.7|96525.1|96563.4|96500|33
1646198110000|2022-03-02 05:15:10|96572.5|96522.5|96575.4|96525.4|96586.7|96526|96570.8|96509.6|24
1646198120000|2022-03-02 05:15:20|96575.6|96525.6|96578.2|96528.2|96586.8|96528.8|96574.5|96512.4|18
1646198130000|2022-03-02 05:15:30|96588.5|96518.2|96592.1|96521.2|96592.7|96531.9|96578.9|96517.8|17
1646198140000|2022-03-02 05:15:40|96582.4|96532.4|96581.4|96531.4|96582.4|96532.4|96580.7|96530.7|11
1646198150000|2022-03-02 05:15:50|96582.1|96532.1|96578|96528|96599.4|96535.3|96578|96518.7|27
1646198160000|2022-03-02 05:16:00|96577.7|96527.7|96587.1|96517|96590.9|96531|96571.8|96502.4|35
1646198170000|2022-03-02 05:16:10|96577|96527|96589.7|96514.6|96589.7|96527|96576.7|96512.3|16
1646198180000|2022-03-02 05:16:20|96589.4|96515.2|96584.7|96509.1|96590.6|96528.7|96576.6|96509|16
1646198190000|2022-03-02 05:16:30|96585.5|96509|96582.3|96511.8|96586.6|96522|96568.7|96505|15
1646198200000|2022-03-02 05:16:40|96582.6|96512.1|96586.6|96507.4|96588.3|96512.1|96582.6|96503.4|34
1646198210000|2022-03-02 05:16:50|96586.5|96505.8|96586.4|96505.5|96588.8|96508.6|96585.6|96504.8|25
1646198220000|2022-03-02 05:17:00|96586.3|96505.6|96582.4|96505.8|96590.2|96508.1|96581.3|96499.4|18
1646198230000|2022-03-02 05:17:10|96581.7|96502.6|96584.8|96504.8|96586.1|96506.3|96581.7|96502.6|9
1646198240000|2022-03-02 05:17:20|96582.7|96505.8|96582.9|96505.9|96586.3|96505.9|96581.3|96503.2|14
1646198250000|2022-03-02 05:17:30|96581|96510.9|96571.2|96493|96585.2|96520.8|96567.6|96490.8|24
1646198260000|2022-03-02 05:17:40|96569.9|96494.7|96560.5|96510.5|96571.8|96510.5|96558.2|96491.7|38
1646198270000|2022-03-02 05:17:50|96560|96510|96571.4|96498.8|96572.2|96511.6|96558.5|96496.9|30
1646198280000|2022-03-02 05:18:00|96571.5|96494.7|96562.2|96512.2|96581.8|96519.3|96562.2|96494.6|34
1646198290000|2022-03-02 05:18:10|96562.3|96512.3|96577.8|96504.3|96583.2|96512.3|96562.3|96500.6|22
1646198300000|2022-03-02 05:18:20|96580.3|96502.8|96578.6|96506.2|96581.7|96506.2|96577.6|96501.4|20
1646198310000|2022-03-02 05:18:30|96576.8|96506.1|96566.2|96516.2|96578.2|96517.8|96565.4|96505|24
1646198320000|2022-03-02 05:18:40|96565.3|96515.3|96577.5|96504.7|96578.8|96515.5|96565.2|96504|21
1646198330000|2022-03-02 05:18:50|96577.3|96504.6|96568.3|96518.3|96578.2|96518.3|96564.4|96502.4|18
1646198340000|2022-03-02 05:19:00|96565.6|96515.6|96578.7|96507.1|96578.8|96518.9|96565.6|96506.3|25
1646198350000|2022-03-02 05:19:10|96579.9|96507.2|96571.3|96521.3|96583.8|96521.3|96567.8|96507.2|19
1646198360000|2022-03-02 05:19:20|96571.4|96521.4|96586.5|96514.8|96588.7|96526.8|96570.7|96512.3|34
1646198370000|2022-03-02 05:19:30|96588.3|96514.9|96584.2|96509.7|96592.3|96527.5|96576.9|96505.4|26
1646198380000|2022-03-02 05:19:40|96584.1|96509.6|96588.4|96508.9|96590.8|96509.6|96584.1|96505.4|20
1646198390000|2022-03-02 05:19:50|96587.9|96509|96581.5|96504.1|96590|96523.9|96572.9|96504.1|25
1646198400000|2022-03-02 05:20:00|96580.3|96505.7|96586.3|96511.4|96591.9|96512|96579.6|96502.5|20
1646198410000|2022-03-02 05:20:10|96588.8|96510.6|96582.3|96491.6|96588.8|96510.6|96573.8|96487.7|36
1646198420000|2022-03-02 05:20:20|96580.7|96493.1|96579.4|96493.2|96583.7|96499.3|96577.7|96490.3|27
1646198430000|2022-03-02 05:20:30|96579.2|96493.7|96579|96494.3|96581.5|96498|96575.6|96491.9|27
1646198440000|2022-03-02 05:20:40|96577.3|96495.1|96573.6|96502.9|96586.4|96502.9|96572.1|96491.4|31
1646198450000|2022-03-02 05:20:50|96577.1|96498.8|96559.9|96509.9|96589.6|96509.9|96559.7|96489.5|27
1646198460000|2022-03-02 05:21:00|96559.5|96509.5|96576.3|96499.1|96579.1|96509.5|96559.3|96496.7|26
1646198470000|2022-03-02 05:21:10|96577.9|96497.3|96584.7|96502.9|96591.5|96505.8|96573.9|96494.6|26
1646198480000|2022-03-02 05:21:20|96586.5|96501.6|96581.8|96510|96594|96523.8|96569.3|96501.6|23
1646198490000|2022-03-02 05:21:30|96583.4|96509.5|96583.7|96506.3|96589.6|96510.9|96581|96502.8|28
1646198500000|2022-03-02 05:21:40|96581.5|96506.4|96595|96499.2|96595.1|96506.9|96581.5|96496.8|27
1646198510000|2022-03-02 05:21:50|96594.9|96499.4|96571.8|96521.8|96599.3|96522.6|96571.2|96499|33
1646198520000|2022-03-02 05:22:00|96571.6|96521.6|96589.9|96511.9|96592.4|96521.6|96569.7|96509.1|30
1646198530000|2022-03-02 05:22:10|96589.8|96511.7|96592|96500.8|96592.8|96512.5|96583.5|96500.8|33
1646198540000|2022-03-02 05:22:20|96591|96499.8|96589.1|96512.3|96593.9|96512.3|96584.3|96499.8|33
1646198550000|2022-03-02 05:22:30|96589.5|96510.1|96600.9|96509.1|96605|96514.3|96584.8|96505.4|38
1646198560000|2022-03-02 05:22:40|96592.3|96509|96584.8|96514.2|96599.9|96524.8|96574.8|96501.5|36
1646198570000|2022-03-02 05:22:50|96588.3|96515.6|96589.3|96512.5|96592.2|96515.6|96584.6|96511.4|37
1646198580000|2022-03-02 05:23:00|96588.5|96512.8|96583.1|96509.9|96597.5|96520.2|96570.2|96503.4|31
1646198590000|2022-03-02 05:23:10|96583.9|96510.1|96589|96507.7|96592.7|96510.1|96581.9|96505.7|21
1646198600000|2022-03-02 05:23:20|96588.4|96507.2|96599.1|96507.3|96599.1|96509|96586|96505.7|21
1646198610000|2022-03-02 05:23:30|96587.7|96507.5|96595.7|96509.4|96599.1|96509.4|96585.7|96500.7|32
1646198620000|2022-03-02 05:23:40|96595.3|96509.1|96580.4|96510.1|96604|96519.5|96569.1|96499.6|27
1646198630000|2022-03-02 05:23:50|96580.2|96509.5|96585.3|96507.3|96587.6|96510.7|96580.2|96506.1|24
1646198640000|2022-03-02 05:24:00|96586.9|96506.2|96585.8|96504.7|96589.7|96507|96583|96503.9|24
1646198650000|2022-03-02 05:24:10|96584.6|96505.5|96585|96507.4|96588.2|96508.9|96579.9|96504.6|22
1646198660000|2022-03-02 05:24:20|96585.1|96508|96587.4|96506.9|96589.6|96508|96580.4|96505|19
1646198670000|2022-03-02 05:24:30|96586.9|96507.2|96582.9|96501.3|96597.4|96509|96581.2|96497.1|29
1646198680000|2022-03-02 05:24:40|96581.2|96502.5|96581.5|96487.6|96597.1|96507|96578.7|96485.3|32
1646198690000|2022-03-02 05:24:50|96586.1|96489.7|96578.4|96494.3|96586.1|96494.3|96569.7|96487.5|27
1646198700000|2022-03-02 05:25:00|96590.2|96487.6|96582.1|96498.5|96595.9|96498.9|96579.8|96487.6|27
1646198710000|2022-03-02 05:25:10|96582.6|96498.1|96589.2|96496.4|96592.5|96499.1|96580.9|96495.3|28
1646198720000|2022-03-02 05:25:20|96588.1|96497.2|96591.3|96497.2|96591.3|96498.5|96587.1|96494.7|21
1646198730000|2022-03-02 05:25:30|96591.6|96497.4|96586.4|96499.6|96595.2|96501|96581.5|96495.1|33
1646198740000|2022-03-02 05:25:40|96586.3|96499.2|96588.3|96496.3|96601.3|96499.2|96586.3|96490.7|17
1646198750000|2022-03-02 05:25:50|96593.2|96492.7|96580.5|96490.6|96593.2|96496.6|96575.4|96481.2|33
1646198760000|2022-03-02 05:26:00|96583.1|96489.2|96577.8|96489.9|96585.8|96492.4|96576.9|96486.4|25
1646198770000|2022-03-02 05:26:10|96577.9|96488.9|96581.9|96488.8|96584.3|96490.8|96577.9|96487.3|18
1646198780000|2022-03-02 05:26:20|96583.1|96489.2|96580.4|96489.9|96588.2|96490.3|96572|96486.7|20
1646198790000|2022-03-02 05:26:30|96579|96491|96576.5|96488.8|96584.8|96492.7|96567.2|96485|27
1646198800000|2022-03-02 05:26:40|96582.3|96484.7|96581.6|96485|96583.8|96487.7|96573.2|96483|30
1646198810000|2022-03-02 05:26:50|96580.6|96484.6|96576.2|96488.1|96582.3|96488.1|96574.9|96483.6|24
1646198820000|2022-03-02 05:27:00|96578.8|96487.3|96581.8|96489.7|96585.6|96494.3|96573.1|96485|31
1646198830000|2022-03-02 05:27:10|96585|96490.2|96585.4|96490.4|96585.5|96494.2|96576.3|96490.2|25
1646198840000|2022-03-02 05:27:20|96585.5|96490.5|96582.6|96492.1|96587.1|96494.9|96577.2|96489.5|28
1646198850000|2022-03-02 05:27:30|96581|96493.6|96584.8|96495|96585.1|96496.3|96574.2|96491.2|21
1646198860000|2022-03-02 05:27:40|96583.2|96495.4|96579.2|96498.2|96592.3|96498.2|96573.8|96490.6|21
1646198870000|2022-03-02 05:27:50|96578.2|96499.2|96582.7|96496.9|96587.5|96501.8|96578.2|96496.3|26
1646198880000|2022-03-02 05:28:00|96587.1|96494|96582.6|96495.1|96595.4|96495.5|96581.6|96490.5|24
1646198890000|2022-03-02 05:28:10|96582.8|96495.3|96588.1|96491.1|96589.9|96495.3|96582.8|96489.9|18
1646198900000|2022-03-02 05:28:20|96587.7|96493.2|96572|96490.2|96588.1|96493.9|96571.3|96487.7|28
1646198910000|2022-03-02 05:28:30|96573.3|96490.6|96575.6|96492|96582.5|96492|96569.9|96487.1|29
1646198920000|2022-03-02 05:28:40|96573.3|96491.9|96582.8|96480.6|96588.4|96491.9|96573.3|96480.6|30
1646198930000|2022-03-02 05:28:50|96581.1|96481.5|96581.2|96479.4|96585.8|96484.3|96580.2|96479.4|20
1646198940000|2022-03-02 05:29:00|96581.1|96479.3|96586.3|96483.5|96590|96485.9|96580.1|96478.6|25
1646198950000|2022-03-02 05:29:10|96585|96482.8|96583.9|96481.9|96588.9|96484.4|96581.8|96478.9|24
1646198960000|2022-03-02 05:29:20|96583.2|96482.4|96590.4|96476.3|96590.4|96483.8|96578.7|96476.3|16
1646198970000|2022-03-02 05:29:30|96587|96476.2|96573.5|96486.2|96587|96486.2|96573.5|96476.2|21
1646198980000|2022-03-02 05:29:40|96572.5|96485.6|96580.1|96474.5|96580.9|96487.8|96561.5|96466.1|30
1646198990000|2022-03-02 05:29:50|96574.6|96480.5|96575.5|96477.6|96580.7|96480.5|96571.3|96474.6|24
1646199000000|2022-03-02 05:30:00|96573.7|96478.3|96574.3|96476.1|96579.5|96484|96570|96474.3|27
1646199010000|2022-03-02 05:30:10|96574.1|96477.2|96574.6|96481.5|96578.9|96481.5|96572.8|96474.1|21
1646199020000|2022-03-02 05:30:20|96572.7|96482.7|96575.6|96481.1|96582.9|96483|96572.7|96475.4|28
1646199030000|2022-03-02 05:30:30|96575.5|96481.3|96570.1|96477.2|96575.5|96483.9|96557.3|96474.7|21
1646199040000|2022-03-02 05:30:40|96573.6|96481.8|96566.9|96474.7|96578.6|96482.7|96557.7|96465.5|30
1646199050000|2022-03-02 05:30:50|96567.3|96475.1|96569.7|96476|96574.5|96481.2|96562.9|96467.4|31
1646199060000|2022-03-02 05:31:00|96570.9|96475.4|96563.1|96483.3|96570.9|96483.3|96560.5|96474.4|36
1646199070000|2022-03-02 05:31:10|96563.2|96483.4|96563.6|96482.9|96570|96486.8|96557.8|96476.2|26
1646199080000|2022-03-02 05:31:20|96564.7|96482.3|96565.6|96480.2|96571.3|96485.6|96560.1|96475.8|21
1646199090000|2022-03-02 05:31:30|96562.8|96482.3|96559.9|96487.8|96568.5|96487.8|96557.1|96478.4|30
1646199100000|2022-03-02 05:31:40|96561.7|96486.7|96572.6|96490.6|96574.4|96492.4|96561.7|96482.7|19
1646199110000|2022-03-02 05:31:50|96568.1|96494.3|96574.5|96491.9|96575.6|96496.3|96567.3|96489.3|21
1646199120000|2022-03-02 05:32:00|96573.6|96492.5|96575.1|96490.6|96575.5|96493.4|96572|96490.6|20
1646199130000|2022-03-02 05:32:10|96575.3|96490|96573.7|96492.1|96575.3|96498.4|96568.8|96490|16
1646199140000|2022-03-02 05:32:20|96574.6|96491.3|96574.9|96493.1|96580.3|96496.6|96571.4|96488.4|26
1646199150000|2022-03-02 05:32:30|96571.4|96495.7|96584.6|96492|96584.6|96500.8|96570.9|96489.7|23
1646199160000|2022-03-02 05:32:40|96585.6|96490.5|96580.8|96495.8|96585.7|96499.7|96576.1|96490.5|26
1646199170000|2022-03-02 05:32:50|96580.6|96495.7|96578.2|96498.6|96582.8|96498.6|96577.9|96493.2|18
1646199180000|2022-03-02 05:33:00|96580.6|96498.5|96581.5|96500.6|96582.5|96507.3|96580.5|96498.5|30
1646199190000|2022-03-02 05:33:10|96582.9|96498.6|96580.1|96496.8|96584|96515|96564.6|96496.8|23
1646199200000|2022-03-02 05:33:20|96580.2|96496.9|96577.6|96498.7|96580.3|96499.4|96575.9|96495.6|21
1646199210000|2022-03-02 05:33:30|96577|96499|96573.9|96497.9|96583.5|96514.2|96564.2|96489.7|17
1646199220000|2022-03-02 05:33:40|96577|96495.6|96577.1|96497.2|96581|96499|96576.7|96493.2|15
1646199230000|2022-03-02 05:33:50|96578.8|96495.9|96577.3|96500.9|96580.2|96500.9|96576.9|96493.5|15
1646199240000|2022-03-02 05:34:00|96577.4|96501|96576.8|96496.8|96579.9|96501|96572.2|96494.1|14
1646199250000|2022-03-02 05:34:10|96577.6|96495.9|96578.2|96495.4|96580.1|96498|96575.1|96494.3|7
1646199260000|2022-03-02 05:34:20|96586.8|96488.3|96572.2|96499.4|96586.8|96509.3|96559.1|96488.3|14
1646199270000|2022-03-02 05:34:30|96574.3|96498.1|96571.9|96495.5|96577.2|96512.1|96557.4|96494.8|22
1646199280000|2022-03-02 05:34:40|96570.6|96496.8|96556.8|96506.8|96571.5|96508.8|96556.2|96495.5|23
1646199290000|2022-03-02 05:34:50|96568.4|96495.3|96568.8|96496.3|96570.5|96496.3|96567.6|96494.1|13
1646199300000|2022-03-02 05:35:00|96570.1|96495|96555|96505|96573.1|96505.1|96555|96493.5|16
1646199310000|2022-03-02 05:35:10|96554.8|96504.8|96575.3|96488.7|96575.9|96505.6|96554.8|96488.2|20
1646199320000|2022-03-02 05:35:20|96569.3|96493.4|96558.1|96508.1|96574.9|96508.1|96556.4|96489.6|15
1646199330000|2022-03-02 05:35:30|96558|96508|96573|96495.6|96586.8|96508|96558|96485.4|14
1646199340000|2022-03-02 05:35:40|96572.9|96495.5|96557|96507|96576.3|96507.1|96556|96493|19
1646199350000|2022-03-02 05:35:50|96557.3|96507.3|96557.5|96507.5|96568.8|96508.4|96557.3|96498.1|8
1646199360000|2022-03-02 05:36:00|96556.4|96506.4|96568.5|96497.2|96570.4|96508.3|96554.5|96495.8|13
1646199370000|2022-03-02 05:36:10|96557.9|96507.9|96557.5|96507.5|96569.2|96508.1|96556.7|96497.6|13
1646199380000|2022-03-02 05:36:20|96557.4|96507.4|96564.2|96487.7|96576.1|96507.6|96550.2|96487.1|24
1646199390000|2022-03-02 05:36:30|96567.5|96485.6|96550.4|96500.4|96572|96500.4|96549.2|96481.4|15
1646199400000|2022-03-02 05:36:40|96550.1|96500.1|96550.3|96500.3|96566.1|96501.1|96549.8|96487.1|14
1646199410000|2022-03-02 05:36:50|96550.2|96500.2|96561|96489.2|96564.7|96500.2|96550.2|96487.5|17
1646199420000|2022-03-02 05:37:00|96560.9|96487.4|96553.8|96481.9|96567.8|96499.1|96547.6|96481.3|21
1646199430000|2022-03-02 05:37:10|96553.5|96482.6|96542.1|96492.1|96553.5|96493.1|96540.9|96482.6|33
1646199440000|2022-03-02 05:37:20|96542.7|96492.7|96553.2|96481.2|96555.8|96493|96542.3|96480.2|24
1646199450000|2022-03-02 05:37:30|96553.4|96481.3|96552.6|96481.3|96556.2|96492.1|96542.1|96479.4|35
1646199460000|2022-03-02 05:37:40|96541.7|96491.7|96552.2|96481|96556.2|96491.7|96540.5|96477.4|24
1646199470000|2022-03-02 05:37:50|96552.4|96481.2|96551.5|96477.5|96555.7|96481.2|96551.5|96476.4|30
1646199480000|2022-03-02 05:38:00|96551.6|96477.6|96536.5|96486.5|96552|96487.7|96535.4|96475.1|30
1646199490000|2022-03-02 05:38:10|96536.6|96486.6|96548.3|96476.1|96548.6|96487.2|96534.7|96476.1|29
1646199500000|2022-03-02 05:38:20|96547.3|96476.9|96547.6|96474.1|96548.9|96487.5|96536.9|96474.1|21
1646199510000|2022-03-02 05:38:30|96545.9|96475.2|96545.8|96473.7|96548.3|96485.8|96534.6|96472.3|36
1646199520000|2022-03-02 05:38:40|96545.4|96473.3|96533.8|96483.8|96548.9|96484.8|96533.2|96471.7|33
1646199530000|2022-03-02 05:38:50|96533.5|96483.5|96550.6|96467.1|96552.6|96484.1|96533|96466.9|24
1646199540000|2022-03-02 05:39:00|96549.9|96467.9|96545.3|96474.8|96549.9|96474.8|96545.3|96467.9|26
1646199550000|2022-03-02 05:39:10|96545.1|96474.6|96549.3|96472.2|96550.6|96474.8|96545.1|96470.9|12
1646199560000|2022-03-02 05:39:20|96550.3|96471.4|96534.8|96484.8|96550.3|96485.8|96534.8|96471.4|14
1646199570000|2022-03-02 05:39:30|96534.9|96484.9|96547.2|96457.9|96550.1|96485.2|96534.4|96457.9|19
1646199580000|2022-03-02 05:39:40|96539.1|96466.1|96540.2|96452.9|96542.6|96477.3|96526.8|96452|20
1646199590000|2022-03-02 05:39:50|96541|96453.8|96539|96463.4|96547|96463.4|96537.1|96453.8|17
1646199600000|2022-03-02 05:40:00|96539.9|96464.4|96541.1|96467.3|96547.8|96469.1|96539.9|96460.1|17
1646199610000|2022-03-02 05:40:10|96543.3|96465.4|96528|96478|96543.3|96478.7|96528|96465.4|11
1646199620000|2022-03-02 05:40:20|96527.9|96477.9|96540.5|96465.5|96543.6|96478.4|96527.9|96461.8|17
1646199630000|2022-03-02 05:40:30|96543.5|96462.7|96528.3|96478.3|96543.5|96478.5|96527.6|96462.7|11
1646199640000|2022-03-02 05:40:40|96528.5|96478.5|96541.1|96464.5|96541.1|96478.7|96528.1|96464.5|10
1646199650000|2022-03-02 05:40:50|96537.9|96467.4|96530.5|96480.5|96543.4|96480.5|96527.3|96466.9|18
1646199660000|2022-03-02 05:41:00|96530.2|96480.2|96535|96485|96552.4|96485.2|96530.2|96469.9|24
1646199670000|2022-03-02 05:41:10|96548.9|96469.6|96552.1|96470.5|96554|96484.6|96534.3|96469.2|25
1646199680000|2022-03-02 05:41:20|96551.4|96469.9|96521.3|96471.3|96551.4|96473.5|96521.1|96457|22
1646199690000|2022-03-02 05:41:30|96521.5|96471.5|96531.3|96481.3|96550.7|96481.4|96521.5|96463.6|25
1646199700000|2022-03-02 05:41:40|96531|96481|96546.8|96469.1|96546.8|96481.4|96528.9|96468.2|16
1646199710000|2022-03-02 05:41:50|96547.9|96467.8|96545|96474.1|96556.5|96474.1|96543.2|96465.2|24
1646199720000|2022-03-02 05:42:00|96546.1|96472.9|96547.2|96475|96557.6|96487.9|96532.2|96472.9|24
1646199730000|2022-03-02 05:42:10|96548|96474.2|96546|96474.5|96549.1|96484.6|96534.4|96472.8|19
1646199740000|2022-03-02 05:42:20|96546.8|96473|96536.4|96486.4|96546.8|96487.5|96536.3|96473|13
1646199750000|2022-03-02 05:42:30|96536.2|96486.2|96535.8|96485.8|96536.5|96486.5|96535.8|96485.8|8
1646199760000|2022-03-02 05:42:40|96536.1|96486.1|96549.8|96464|96551.7|96486.2|96536.1|96464|17
1646199770000|2022-03-02 05:42:50|96549.4|96464.1|96544.4|96471.2|96550.9|96471.2|96544.3|96463.1|18
1646199780000|2022-03-02 05:43:00|96544.2|96471.3|96545.7|96470.2|96545.7|96473.1|96543.1|96470.1|12
1646199790000|2022-03-02 05:43:10|96547.1|96468.4|96533.8|96483.8|96547.2|96484.4|96533.8|96468.4|9
1646199800000|2022-03-02 05:43:20|96533.5|96483.5|96541.8|96470.5|96549.6|96484.5|96533.5|96467.4|26
1646199810000|2022-03-02 05:43:30|96546.1|96466.9|96530.6|96480.6|96549.5|96480.6|96530.6|96465.8|24
1646199820000|2022-03-02 05:43:40|96530.8|96480.8|96553|96458.5|96553|96481.3|96529.7|96458.5|15
1646199830000|2022-03-02 05:43:50|96554.4|96457.9|96540.7|96470.6|96554.4|96470.6|96540.7|96457.9|16
1646199840000|2022-03-02 05:44:00|96540.5|96470.5|96541.4|96469.9|96544|96480.7|96530.7|96467.9|19
1646199850000|2022-03-02 05:44:10|96541.5|96470|96545|96467.1|96547.5|96470|96540.9|96464.7|21
1646199860000|2022-03-02 05:44:20|96548.5|96464.9|96530.4|96480.4|96548.5|96480.4|96530.3|96464.9|13
1646199870000|2022-03-02 05:44:30|96529.8|96479.8|96548|96462.9|96549.5|96480.2|96529.7|96461.9|9
1646199880000|2022-03-02 05:44:40|96546.9|96463.7|96541.3|96468.2|96546.9|96480.5|96530.4|96463.7|17
1646199890000|2022-03-02 05:44:50|96542.5|96467|96541.6|96467.6|96543.1|96479|96528.7|96466.5|13
1646199900000|2022-03-02 05:45:00|96540|96468.7|96539.4|96467.8|96542.9|96478.8|96528.2|96465.8|21
1646199910000|2022-03-02 05:45:10|96540.8|96466.9|96539.8|96467.6|96542.7|96479.8|96528.3|96464.8|18
1646199920000|2022-03-02 05:45:20|96542.3|96465.6|96543.9|96472.2|96545.8|96482.8|96532.2|96465|20
1646199930000|2022-03-02 05:45:30|96532.9|96482.9|96545.5|96472|96546.3|96483|96532.3|96469.9|12
1646199940000|2022-03-02 05:45:40|96533.1|96483.1|96544.5|96471.8|96544.5|96483.1|96532.6|96471.8|12
1646199950000|2022-03-02 05:45:50|96532.8|96482.8|96533.9|96483.9|96544.9|96484.5|96532.6|96471.1|15
1646199960000|2022-03-02 05:46:00|96533.6|96483.6|96548.9|96471.8|96550.2|96483.6|96532.8|96470.3|16
1646199970000|2022-03-02 05:46:10|96548.8|96471.6|96535.5|96485.5|96549.6|96486.1|96535.3|96471.5|16
1646199980000|2022-03-02 05:46:20|96535.3|96485.3|96546|96475.2|96547.1|96486.3|96535.3|96474.1|14
1646199990000|2022-03-02 05:46:30|96535.5|96485.5|96546.3|96474.5|96547.5|96485.6|96534.8|96474.3|11
1646200000000|2022-03-02 05:46:40|96536|96486|96543.7|96468.7|96543.7|96486|96533.9|96468.7|15
1646200010000|2022-03-02 05:46:50|96542.3|96469.9|96541.6|96470.2|96542.7|96480.7|96530.7|96468.8|13
1646200020000|2022-03-02 05:47:00|96530.1|96480.1|96530.7|96480.7|96530.7|96480.7|96529.9|96479.9|11
1646200030000|2022-03-02 05:47:10|96544.5|96467.6|96545.2|96465.9|96548.1|96480.3|96530.2|96463.9|16
1646200040000|2022-03-02 05:47:20|96542.7|96467.9|96541|96470.1|96548.8|96479.2|96528.9|96462|11
1646200050000|2022-03-02 05:47:30|96547.2|96464.4|96542.2|96470.8|96547.2|96481.3|96529.9|96464.4|13
1646200060000|2022-03-02 05:47:40|96543.2|96469.8|96543.8|96469.9|96544|96481.2|96531.2|96469.5|11
1646200070000|2022-03-02 05:47:50|96542.2|96471.8|96531.1|96481.1|96542.2|96481.6|96530.7|96471.4|9
1646200080000|2022-03-02 05:48:00|96531|96481|96534.7|96484.7|96549.2|96484.7|96529.5|96469.9|19
1646200090000|2022-03-02 05:48:10|96547.3|96473.3|96551.9|96467.7|96552|96473.7|96545.6|96467.4|22
1646200100000|2022-03-02 05:48:20|96547.2|96470.1|96550.5|96462.3|96552.7|96483|96533|96459.9|22
1646200110000|2022-03-02 05:48:30|96550.6|96464.6|96547.8|96464.5|96550.6|96465.4|96545.9|96462.7|14
1646200120000|2022-03-02 05:48:40|96548.3|96464|96529.9|96479.9|96548.7|96480.2|96529.9|96464|24
1646200130000|2022-03-02 05:48:50|96531.6|96481.6|96532.5|96482.5|96549.3|96482.8|96531.6|96466.9|18
1646200140000|2022-03-02 05:49:00|96532.7|96482.7|96551.5|96471.3|96554.9|96482.7|96532.7|96469.3|20
1646200150000|2022-03-02 05:49:10|96551.6|96470.9|96537.3|96487.3|96567.8|96487.3|96537.3|96467.6|28
1646200160000|2022-03-02 05:49:20|96537|96487|96556.3|96478.2|96558.2|96491.9|96537|96476.9|15
1646200170000|2022-03-02 05:49:30|96556.9|96477.4|96558.6|96485.8|96566.5|96497.9|96547.6|96477.4|27
1646200180000|2022-03-02 05:49:40|96559|96482.7|96560.8|96484.1|96564.1|96485.6|96558.7|96482.2|22
1646200190000|2022-03-02 05:49:50|96543.7|96493.7|96558.1|96482.9|96558.6|96494.4|96543.4|96482.5|16
1646200200000|2022-03-02 05:50:00|96557|96484|96545.2|96495.2|96562.4|96495.2|96544.2|96481.1|30
1646200210000|2022-03-02 05:50:10|96557.1|96484|96545.9|96495.9|96558.5|96495.9|96544.1|96483.6|13
1646200220000|2022-03-02 05:50:20|96545.5|96495.5|96554.5|96479.2|96567.9|96495.5|96545.5|96471.5|22
1646200230000|2022-03-02 05:50:30|96553.8|96480|96543|96472.7|96559.6|96481.2|96543|96467.8|31
1646200240000|2022-03-02 05:50:40|96533|96483|96546|96471.5|96550.3|96483|96533|96466.3|15
1646200250000|2022-03-02 05:50:50|96545.7|96471.8|96547.4|96471.8|96548.5|96472.9|96545.7|96470.1|22
1646200260000|2022-03-02 05:51:00|96547.3|96472|96548.3|96470.5|96553.5|96472|96547.3|96466.6|11
1646200270000|2022-03-02 05:51:10|96545.9|96472.7|96546.1|96472.7|96546.1|96484.3|96534.3|96472.7|11
1646200280000|2022-03-02 05:51:20|96547.1|96471.6|96545.4|96472.9|96547.1|96484.4|96534.2|96471.6|10
1646200290000|2022-03-02 05:51:30|96545.5|96473|96554.5|96465.8|96554.6|96484.1|96534.1|96465.8|12
1646200300000|2022-03-02 05:51:40|96549.8|96469.8|96560.9|96475|96560.9|96477.2|96545.6|96469.8|23
1646200310000|2022-03-02 05:51:50|96563.3|96472.4|96542.8|96492.8|96563.3|96493.8|96541.9|96472.4|14
1646200320000|2022-03-02 05:52:00|96542.6|96492.6|96542.4|96492.4|96554.2|96492.7|96541.8|96481.2|16
1646200330000|2022-03-02 05:52:10|96542.5|96492.5|96543.1|96493.1|96543.6|96493.6|96542.1|96492.1|16
1646200340000|2022-03-02 05:52:20|96543|96493|96543.8|96493.8|96559.1|96493.8|96542.5|96478.1|13
1646200350000|2022-03-02 05:52:30|96543.7|96493.7|96554.7|96481.6|96555.4|96493.9|96542.9|96481.1|15
1646200360000|2022-03-02 05:52:40|96554.9|96482|96561.4|96475.2|96565.5|96482|96552.2|96471.6|20
1646200370000|2022-03-02 05:52:50|96553.9|96482.9|96553.3|96482.8|96556.1|96493.2|96542.9|96480|20
1646200380000|2022-03-02 05:53:00|96553.2|96482.7|96549.2|96465.8|96559.5|96482.7|96548.3|96465.8|26
1646200390000|2022-03-02 05:53:10|96548.4|96469.6|96535.7|96485.7|96570.7|96485.7|96534.4|96454.7|13
1646200400000|2022-03-02 05:53:20|96535.4|96485.4|96524.2|96474.2|96554.1|96485.4|96524|96459.4|24
1646200410000|2022-03-02 05:53:30|96524.4|96474.4|96542.2|96466.5|96544.1|96474.7|96524.4|96461.4|30
1646200420000|2022-03-02 05:53:40|96542.3|96466.9|96549.1|96463.6|96549.1|96470|96539.4|96459.7|19
1646200430000|2022-03-02 05:53:50|96546.5|96463.5|96542|96470.7|96549.3|96481.4|96530.4|96463.5|8
1646200440000|2022-03-02 05:54:00|96543|96470|96541.9|96470.4|96543|96481.2|96530.9|96469.6|16
1646200450000|2022-03-02 05:54:10|96543.4|96469.2|96543|96469.9|96543.4|96481.3|96531.1|96469.2|6
1646200460000|2022-03-02 05:54:20|96546.6|96466|96539.1|96463.6|96546.6|96468.4|96536.3|96459.2|19
1646200470000|2022-03-02 05:54:30|96537.5|96464.7|96536.9|96460|96549.2|96475.9|96525.8|96453.8|22
1646200480000|2022-03-02 05:54:40|96536.6|96460.6|96535.7|96456.4|96540.2|96474.4|96524.2|96456.4|23
1646200490000|2022-03-02 05:54:50|96535.6|96456.5|96534.6|96461.3|96542.9|96472.6|96522.6|96456.4|28
1646200500000|2022-03-02 05:55:00|96534.4|96461|96540.1|96461.9|96541.2|96465|96534.2|96460.7|23
1646200510000|2022-03-02 05:55:10|96539.9|96462.2|96538.4|96463.2|96539.9|96465.2|96535.5|96462.2|14
1646200520000|2022-03-02 05:55:20|96539.3|96461.1|96513.9|96463.9|96541.1|96473.6|96513.9|96461.1|17
1646200530000|2022-03-02 05:55:30|96523.1|96473.1|96519.4|96469.4|96538.5|96473.3|96519.3|96460.4|30
1646200540000|2022-03-02 05:55:40|96530.2|96460.1|96522.5|96472.5|96531.6|96472.5|96518|96459.7|17
1646200550000|2022-03-02 05:55:50|96522.7|96472.7|96536|96459.3|96536|96472.7|96522.1|96459.3|12
1646200560000|2022-03-02 05:56:00|96535.7|96459.6|96544.9|96470.1|96551.8|96481.2|96530.8|96457.3|30
1646200570000|2022-03-02 05:56:10|96543.8|96471.2|96545.9|96472.2|96549|96473.3|96543.1|96467.6|25
1646200580000|2022-03-02 05:56:20|96545.8|96472.1|96550.3|96474.3|96554|96484.2|96534.2|96469.3|33
1646200590000|2022-03-02 05:56:30|96550.7|96474.7|96538.6|96488.6|96551.9|96489.6|96537.6|96474|14
1646200600000|2022-03-02 05:56:40|96539.5|96489.5|96538.7|96488.7|96551.2|96489.5|96538.7|96477.8|14
1646200610000|2022-03-02 05:56:50|96538.6|96488.6|96533.9|96483.9|96556.9|96488.6|96533.1|96469|21
1646200620000|2022-03-02 05:57:00|96533.7|96483.7|96543.2|96468.7|96546.7|96485.5|96533.7|96466.4|17
1646200630000|2022-03-02 05:57:10|96534.8|96484.8|96548.8|96469.2|96548.8|96485|96533.8|96469.1|18
1646200640000|2022-03-02 05:57:20|96544|96472.7|96542.6|96469.1|96550.2|96480.7|96530.7|96462.1|24
1646200650000|2022-03-02 05:57:30|96542.4|96469.2|96533.4|96483.4|96546.1|96483.4|96530.6|96467.9|22
1646200660000|2022-03-02 05:57:40|96533.2|96483.2|96542.6|96468.1|96544.1|96483.6|96530.6|96466.2|27
1646200670000|2022-03-02 05:57:50|96542.9|96468|96539.1|96467.7|96544.3|96479|96528|96464.6|17
1646200680000|2022-03-02 05:58:00|96527.8|96477.8|96540.4|96469.7|96543.6|96479.4|96527.6|96466.2|20
1646200690000|2022-03-02 05:58:10|96544.9|96466.8|96536.7|96486.7|96550.3|96487.5|96532|96466.8|22
1646200700000|2022-03-02 05:58:20|96533.3|96483.3|96539.1|96489.1|96549.9|96489.1|96533.2|96477.2|21
1646200710000|2022-03-02 05:58:30|96550.2|96478.7|96543.1|96493.1|96554.3|96494.6|96539.8|96478.1|25
1646200720000|2022-03-02 05:58:40|96542.5|96492.5|96543.9|96493.9|96553|96494|96541.7|96480.4|17
1646200730000|2022-03-02 05:58:50|96543.8|96493.8|96556.5|96485.9|96556.5|96496.9|96543.6|96485.8|20
1646200740000|2022-03-02 05:59:00|96544.9|96494.9|96543.2|96493.2|96547.7|96497.7|96543.2|96493.2|18
1646200750000|2022-03-02 05:59:10|96543.4|96493.4|96552.1|96479.7|96552.1|96496|96541.3|96479.7|18
1646200760000|2022-03-02 05:59:20|96552.7|96479.8|96542.7|96492.7|96552.7|96493.3|96541.4|96479.8|23
1646200770000|2022-03-02 05:59:30|96542.8|96492.8|96538.1|96488.1|96550.6|96493.8|96538|96479.4|32
1646200780000|2022-03-02 05:59:40|96538.2|96488.2|96546.2|96474.5|96548.8|96489.4|96537.4|96474.4|24
1646200790000|2022-03-02 05:59:50|96535.4|96485.4|96538.8|96488.8|96548.6|96488.8|96535.4|96476.3|25
1646200800000|2022-03-02 06:00:00|96538.5|96488.5|96537.6|96487.6|96547.8|96488.5|96536|96474.5|31
1646200810000|2022-03-02 06:00:10|96537.7|96487.7|96532.6|96482.6|96544.6|96488.4|96529.2|96469.1|26
1646200820000|2022-03-02 06:00:20|96532.1|96482.1|96542.3|96466.9|96543.5|96482.5|96528.9|96465.5|27
1646200830000|2022-03-02 06:00:30|96541.8|96466.8|96527.2|96477.2|96544.8|96482.9|96527.2|96463.9|37
1646200840000|2022-03-02 06:00:40|96537.2|96467.2|96537.7|96465.2|96538.9|96477.6|96525.1|96464.8|36
1646200850000|2022-03-02 06:00:50|96537.8|96464.7|96522.7|96472.7|96537.8|96477.4|96520.9|96457.1|36
1646200860000|2022-03-02 06:01:00|96532.6|96462.4|96533|96461.3|96534.3|96473.7|96521.9|96457.7|37
1646200870000|2022-03-02 06:01:10|96532.8|96461.5|96531.6|96459.8|96532.9|96472.2|96521.2|96457.4|39
1646200880000|2022-03-02 06:01:20|96521.8|96460.4|96519.7|96469.7|96532|96473.9|96519.7|96460.4|24
1646200890000|2022-03-02 06:01:30|96519.9|96469.9|96531.6|96461.5|96531.6|96472.9|96519.4|96461.4|38
1646200900000|2022-03-02 06:01:40|96531.7|96461.6|96521.1|96471.1|96531.7|96472.8|96518.8|96458.7|36
1646200910000|2022-03-02 06:01:50|96521.2|96471.2|96528.2|96478.2|96538.5|96478.9|96520.5|96460.6|32
1646200920000|2022-03-02 06:02:00|96527.9|96477.9|96530.6|96480.6|96540.3|96481.4|96527.6|96467.3|28
1646200930000|2022-03-02 06:02:10|96530.4|96480.4|96548.3|96472.8|96548.6|96480.4|96530.3|96469.3|37
1646200940000|2022-03-02 06:02:20|96547.6|96474|96551.3|96480.1|96551.8|96490.5|96535.3|96471|37
1646200950000|2022-03-02 06:02:30|96552.9|96478.8|96551.9|96478.1|96552.9|96479.6|96549.7|96475.4|20
1646200960000|2022-03-02 06:02:40|96551.4|96477.7|96551.8|96479|96553.4|96479|96550.5|96477.7|19
1646200970000|2022-03-02 06:02:50|96552.1|96478.6|96555|96479.8|96555|96492.6|96540.4|96473.9|34
1646200980000|2022-03-02 06:03:00|96542.6|96492.6|96548.5|96498.5|96564.1|96498.5|96541.6|96477.9|26
1646200990000|2022-03-02 06:03:10|96547.1|96497.1|96533.4|96457.7|96547.1|96497.1|96529.9|96455.3|33
1646201000000|2022-03-02 06:03:20|96522.6|96472.6|96531.5|96456.4|96535.1|96473.4|96521.7|96456.4|26
1646201010000|2022-03-02 06:03:30|96531.8|96455.9|96530.8|96453.2|96532.2|96456.1|96530.6|96452.3|28
1646201020000|2022-03-02 06:03:40|96525.2|96455|96528.9|96451.1|96532.9|96455|96525.2|96448.3|27
1646201030000|2022-03-02 06:03:50|96529.6|96451.8|96528.8|96454.3|96529.6|96464.4|96514.4|96448.6|28
1646201040000|2022-03-02 06:04:00|96527.5|96452.4|96527.3|96451.4|96528.4|96455.2|96525.5|96451|25
1646201050000|2022-03-02 06:04:10|96526.9|96451.5|96521.2|96447.4|96528.6|96455.2|96519.7|96446.9|24
1646201060000|2022-03-02 06:04:20|96522.1|96446.7|96525.7|96447.5|96526|96448.4|96520.6|96444.9|28
1646201070000|2022-03-02 06:04:30|96525.3|96447.9|96533.4|96457.1|96536.1|96458|96525.2|96447|33
1646201080000|2022-03-02 06:04:40|96534.4|96456|96537.1|96462.1|96537.2|96473|96523|96456|38
1646201090000|2022-03-02 06:04:50|96537|96461.7|96537.9|96467.4|96539.1|96475.5|96523|96461.6|37
1646201100000|2022-03-02 06:05:00|96537.5|96465.5|96525.2|96475.2|96538|96476.1|96524.5|96465.5|37
1646201110000|2022-03-02 06:05:10|96525.1|96475.1|96521.4|96471.4|96538.9|96476.5|96521.4|96459.9|36
1646201120000|2022-03-02 06:05:20|96521.6|96471.6|96527.3|96455.3|96533.1|96471.6|96516.1|96453.1|41
1646201130000|2022-03-02 06:05:30|96527.1|96455.9|96516.4|96466.4|96530.3|96467.4|96516.2|96452.5|38
1646201140000|2022-03-02 06:05:40|96516.2|96466.2|96522.4|96449.4|96527.2|96467|96513.7|96449.4|30
1646201150000|2022-03-02 06:05:50|96522.1|96448.9|96521.1|96445.9|96523.4|96451.9|96518.8|96443.8|42
1646201160000|2022-03-02 06:06:00|96521.2|96445.8|96508.2|96458.2|96522.4|96458.4|96508.2|96443.8|25
1646201170000|2022-03-02 06:06:10|96518.5|96448.2|96511.1|96461.1|96522.2|96461.2|96508.1|96447.4|22
1646201180000|2022-03-02 06:06:20|96510.8|96460.8|96528.4|96450.7|96528.4|96464.6|96510.3|96450.7|17
1646201190000|2022-03-02 06:06:30|96529.4|96449.5|96528|96449.2|96529.4|96463.6|96513.6|96449.2|12
1646201200000|2022-03-02 06:06:40|96528.4|96448.9|96526|96453.1|96530|96464.4|96512.5|96448.9|27
1646201210000|2022-03-02 06:06:50|96527.5|96451.2|96526.4|96452.6|96529.5|96464.2|96514.2|96447.8|20
1646201220000|2022-03-02 06:07:00|96526.5|96452.7|96528.7|96457.2|96528.7|96467.8|96516.3|96452.7|26
1646201230000|2022-03-02 06:07:10|96528.4|96456.1|96518.4|96468.4|96529|96468.4|96517.3|96456.1|24
1646201240000|2022-03-02 06:07:20|96528.5|96457.7|96518.3|96468.3|96530.4|96468.8|96518.3|96457.7|12
1646201250000|2022-03-02 06:07:30|96517.3|96467.3|96528.3|96456.3|96531.1|96467.7|96516.9|96454.4|22
1646201260000|2022-03-02 06:07:40|96528.4|96456.7|96530.4|96456.2|96531.5|96457|96527.8|96453.9|27
1646201270000|2022-03-02 06:07:50|96530.3|96456.9|96527.6|96457.1|96530.3|96469.2|96518.2|96456.9|21
1646201280000|2022-03-02 06:08:00|96528|96457.2|96530.6|96459.5|96530.6|96467.8|96517.4|96453.8|24
1646201290000|2022-03-02 06:08:10|96532.1|96457.8|96537|96458.4|96537.8|96473|96520.1|96457.6|28
1646201300000|2022-03-02 06:08:20|96537.3|96458.1|96534.6|96460.5|96537.3|96472.5|96522.5|96458.1|17
1646201310000|2022-03-02 06:08:30|96534.8|96460.2|96536.9|96460.2|96536.9|96472.4|96520.9|96458.8|25
1646201320000|2022-03-02 06:08:40|96536.8|96459.3|96535.4|96457.9|96536.8|96459.9|96532.4|96457.2|19
1646201330000|2022-03-02 06:08:50|96534.6|96457.3|96516.7|96466.7|96534.6|96470.1|96516.7|96454.6|23
1646201340000|2022-03-02 06:09:00|96527.4|96456.4|96518|96468|96531.9|96468.2|96516.4|96452|22
1646201350000|2022-03-02 06:09:10|96518.3|96468.3|96530.2|96459.7|96531.4|96470|96517.9|96456.7|24
1646201360000|2022-03-02 06:09:20|96530.3|96460.2|96528|96454.6|96531.8|96470|96515.4|96454.6|26
1646201370000|2022-03-02 06:09:30|96516.6|96455.8|96529.2|96453.6|96532.6|96472.1|96516.6|96453.3|29
1646201380000|2022-03-02 06:09:40|96527.4|96454.4|96526.9|96455.1|96530.4|96468.9|96516.4|96452.1|25
1646201390000|2022-03-02 06:09:50|96527.2|96455.4|96537.9|96464.4|96539.3|96472.8|96520.2|96451.4|34
1646201400000|2022-03-02 06:10:00|96539.2|96464.2|96528|96478|96542.1|96479.4|96528|96464.1|26
1646201410000|2022-03-02 06:10:10|96529|96479|96529.9|96479.9|96532.2|96482.2|96527.7|96477.7|28
1646201420000|2022-03-02 06:10:20|96530.3|96480.3|96538.6|96488.6|96541|96491|96529.1|96479.1|26
1646201430000|2022-03-02 06:10:30|96537|96487|96543.3|96493.3|96556.9|96499.8|96536.6|96486.6|33
1646201440000|2022-03-02 06:10:40|96544.1|96494.1|96541.8|96491.8|96552.3|96495.3|96539.9|96479.3|26
1646201450000|2022-03-02 06:10:50|96547.1|96497.1|96551.9|96501.9|96557|96501.9|96543.9|96484.4|25
1646201460000|2022-03-02 06:11:00|96552.1|96502.1|96550.5|96500.5|96553.4|96503.4|96549.6|96499.6|28
1646201470000|2022-03-02 06:11:10|96550.2|96500.2|96545.4|96495.4|96559.9|96500.2|96545.4|96489.1|27
1646201480000|2022-03-02 06:11:20|96544.4|96494.4|96538.9|96488.9|96553.5|96495.3|96538.6|96482.4|24
1646201490000|2022-03-02 06:11:30|96537.8|96487.8|96538.6|96488.6|96552.6|96491|96537.2|96477.6|28
1646201500000|2022-03-02 06:11:40|96538|96488|96547.8|96477|96549.2|96489.2|96537|96476.1|31
1646201510000|2022-03-02 06:11:50|96536.8|96486.8|96537.7|96487.7|96548.1|96488.1|96535.8|96476|22
1646201520000|2022-03-02 06:12:00|96538.3|96488.3|96538.9|96488.9|96553|96490.5|96535.1|96474.6|30
1646201530000|2022-03-02 06:12:10|96550.5|96477|96537|96487|96554|96487.8|96534.6|96477|27
1646201540000|2022-03-02 06:12:20|96536.8|96486.8|96531.3|96481.3|96542.4|96486.8|96528.5|96469.5|30
1646201550000|2022-03-02 06:12:30|96531.9|96481.9|96529|96479|96544.8|96482.5|96528.6|96468|22
1646201560000|2022-03-02 06:12:40|96528.7|96478.7|96529.9|96479.9|96530.7|96480.7|96528.6|96478.6|16
1646201570000|2022-03-02 06:12:50|96529.4|96479.4|96522.6|96472.6|96533.9|96479.4|96522.3|96462.4|27
1646201580000|2022-03-02 06:13:00|96522.7|96472.7|96518.7|96468.7|96536.6|96472.9|96518.6|96463|25
1646201590000|2022-03-02 06:13:10|96518.6|96468.6|96520.6|96470.6|96520.7|96470.7|96518.6|96468.6|27
1646201600000|2022-03-02 06:13:20|96520.3|96470.3|96518.6|96468.6|96520.3|96470.3|96518.3|96468.3|14
1646201610000|2022-03-02 06:13:30|96520|96470|96519.7|96469.7|96533|96472.8|96519.7|96461.2|26
1646201620000|2022-03-02 06:13:40|96519.6|96469.6|96519.1|96469.1|96532.7|96472.8|96516.4|96462.1|25
1646201630000|2022-03-02 06:13:50|96519|96469|96533.2|96457.8|96536.3|96469.2|96514.7|96456.2|37
1646201640000|2022-03-02 06:14:00|96511.9|96461.9|96502.9|96452.9|96524.8|96463.9|96502.9|96448.7|40
1646201650000|2022-03-02 06:14:10|96504.7|96454.7|96504.4|96454.4|96505.5|96455.5|96503.6|96453.6|27
1646201660000|2022-03-02 06:14:20|96504.5|96454.5|96506.2|96456.2|96517.3|96457.3|96504|96447.3|33
1646201670000|2022-03-02 06:14:30|96506.1|96456.1|96504.5|96454.5|96506.8|96456.8|96504.4|96454.4|16
1646201680000|2022-03-02 06:14:40|96516.7|96445|96505.4|96455.4|96517.6|96456|96503.8|96444.9|22
1646201690000|2022-03-02 06:14:50|96505.3|96455.3|96506|96456|96515.8|96457.1|96503.7|96445.6|21
1646201700000|2022-03-02 06:15:00|96505.1|96455.1|96500.9|96450.9|96518.4|96460.6|96499.9|96440.6|36
1646201710000|2022-03-02 06:15:10|96500.4|96450.4|96501.5|96451.5|96513|96453.8|96499.4|96439.6|34
1646201720000|2022-03-02 06:15:20|96511.3|96441.3|96501.4|96451.4|96512.9|96453.2|96499.4|96439.7|30
1646201730000|2022-03-02 06:15:30|96500.9|96450.9|96498.1|96448.1|96501.7|96451.7|96497.4|96447.4|25
1646201740000|2022-03-02 06:15:40|96498.3|96448.3|96494.9|96444.9|96506.5|96448.8|96493.4|96435.5|22
1646201750000|2022-03-02 06:15:50|96492.8|96442.8|96495.5|96445.5|96495.7|96445.7|96492.8|96442.8|32
1646201760000|2022-03-02 06:16:00|96495.7|96445.7|96493.9|96443.9|96496|96446|96493.9|96443.9|23
1646201770000|2022-03-02 06:16:10|96494.1|96444.1|96492.5|96442.5|96502.7|96447.8|96492.5|96431.9|26
1646201780000|2022-03-02 06:16:20|96492.6|96442.6|96489.7|96439.7|96492.8|96442.8|96489.3|96439.3|37
1646201790000|2022-03-02 06:16:30|96491|96441|96492.1|96442.1|96492.4|96442.4|96490.4|96440.4|27
1646201800000|2022-03-02 06:16:40|96490.8|96440.8|96495.3|96445.3|96495.3|96445.3|96488.6|96438.6|28
1646201810000|2022-03-02 06:16:50|96495.4|96445.4|96496.5|96446.5|96496.6|96446.6|96493.2|96443.2|31
1646201820000|2022-03-02 06:17:00|96496.1|96446.1|96513.5|96442.5|96513.5|96452.7|96495.4|96441.1|36
1646201830000|2022-03-02 06:17:10|96513.1|96442.3|96502.6|96452.6|96513.1|96452.6|96500.6|96441.9|20
1646201840000|2022-03-02 06:17:20|96502.8|96452.8|96504.3|96454.3|96504.8|96454.8|96501.7|96451.7|19
1646201850000|2022-03-02 06:17:30|96504.1|96454.1|96516.3|96442|96516.3|96454.5|96499.9|96442|17
1646201860000|2022-03-02 06:17:40|96511.2|96439.1|96501.8|96451.8|96511.2|96452.3|96501.2|96439.1|14
1646201870000|2022-03-02 06:17:50|96502.5|96452.5|96491.8|96441.8|96515.3|96455.5|96491.5|96433.5|36
1646201880000|2022-03-02 06:18:00|96492|96442|96490.5|96440.5|96494.2|96444.2|96490|96440|30
1646201890000|2022-03-02 06:18:10|96490.3|96440.3|96492.2|96442.2|96492.3|96442.3|96490.3|96440.3|26
1646201900000|2022-03-02 06:18:20|96492.9|96442.9|96493.5|96443.5|96494|96444|96492.3|96442.3|19
1646201910000|2022-03-02 06:18:30|96493.8|96443.8|96493.3|96443.3|96495|96445|96491.9|96441.9|25
1646201920000|2022-03-02 06:18:40|96493|96443|96493|96443|96505.5|96445.7|96491.3|96434.4|20
1646201930000|2022-03-02 06:18:50|96493.2|96443.2|96491.1|96441.1|96494.8|96444.8|96491|96441|27
1646201940000|2022-03-02 06:19:00|96492.5|96442.5|96491.3|96441.3|96493.8|96443.8|96489.5|96439.5|24
1646201950000|2022-03-02 06:19:10|96491.2|96441.2|96487.7|96437.7|96494.3|96444.3|96487.4|96437.4|18
1646201960000|2022-03-02 06:19:20|96488|96438|96487|96437|96488.4|96438.4|96486.8|96436.8|17
1646201970000|2022-03-02 06:19:30|96486.9|96436.9|96491.6|96441.6|96493.3|96443.3|96486.9|96436.9|33
1646201980000|2022-03-02 06:19:40|96492|96442|96492.4|96442.4|96503.6|96442.4|96491.2|96431.8|22
1646201990000|2022-03-02 06:19:50|96492|96442|96493.9|96443.9|96493.9|96443.9|96492|96442|19
1646202000000|2022-03-02 06:20:00|96493.8|96443.8|96493.6|96443.6|96509.4|96445.7|96493.1|96438.2|25
1646202010000|2022-03-02 06:20:10|96504.5|96433.7|96499.8|96449.8|96509.6|96450.5|96493.7|96433.7|29
1646202020000|2022-03-02 06:20:20|96500.1|96450.1|96501.6|96451.6|96501.6|96451.6|96499.9|96449.9|15
1646202030000|2022-03-02 06:20:30|96501|96451|96502|96452|96503|96453|96500.3|96450.3|20
1646202040000|2022-03-02 06:20:40|96502.2|96452.2|96509.8|96459.8|96515.7|96459.8|96501.6|96444.6|35
1646202050000|2022-03-02 06:20:50|96508.6|96458.6|96510.8|96460.8|96511.3|96461.3|96508.6|96458.6|31
1646202060000|2022-03-02 06:21:00|96510.4|96460.4|96510.7|96460.7|96512.4|96462.4|96510.4|96460.4|16
1646202070000|2022-03-02 06:21:10|96510.6|96460.6|96510.5|96460.5|96511.1|96461.1|96508.2|96458.2|30
1646202080000|2022-03-02 06:21:20|96510.6|96460.6|96514.3|96464.3|96516|96466|96510.6|96460.6|28
1646202090000|2022-03-02 06:21:30|96513.5|96463.5|96509.6|96459.6|96533.7|96464.2|96506|96453.4|31
1646202100000|2022-03-02 06:21:40|96508.7|96458.7|96498.3|96448.3|96511.3|96461.3|96498.3|96448.3|30
1646202110000|2022-03-02 06:21:50|96499|96449|96499.9|96449.9|96508.1|96450.7|96498|96438|19
1646202120000|2022-03-02 06:22:00|96500.1|96450.1|96494.6|96444.6|96500.1|96450.1|96494.2|96444.2|25
1646202130000|2022-03-02 06:22:10|96495.3|96445.3|96502.9|96452.9|96505.7|96453.5|96494|96435.6|20
1646202140000|2022-03-02 06:22:20|96503|96453|96506|96456|96508.6|96458.6|96501.1|96451.1|25
1646202150000|2022-03-02 06:22:30|96506.8|96456.8|96509.1|96459.1|96510.2|96460.2|96505.7|96455.7|19
1646202160000|2022-03-02 06:22:40|96509.8|96459.8|96515.7|96465.7|96515.9|96465.9|96509.3|96459.3|29
1646202170000|2022-03-02 06:22:50|96515.6|96465.6|96518.7|96468.7|96526.3|96471.3|96515.6|96455.8|23
1646202180000|2022-03-02 06:23:00|96516.8|96466.8|96516.2|96466.2|96519.2|96469.2|96516.1|96466.1|28
1646202190000|2022-03-02 06:23:10|96516|96466|96520.6|96470.6|96523|96473|96515.8|96465.8|19
1646202200000|2022-03-02 06:23:20|96521.3|96471.3|96517|96467|96522.6|96472.6|96516.9|96466.9|27
1646202210000|2022-03-02 06:23:30|96516.6|96466.6|96511.2|96461.2|96518.9|96468.9|96510.4|96460.4|24
1646202220000|2022-03-02 06:23:40|96508.6|96458.6|96512.4|96462.4|96514.6|96464.6|96508.6|96458.6|23
1646202230000|2022-03-02 06:23:50|96512.2|96462.2|96510.2|96460.2|96514.5|96464.5|96510.2|96460.2|19
1646202240000|2022-03-02 06:24:00|96510.3|96460.3|96507.8|96457.8|96512.7|96462.7|96507.7|96457.7|24
1646202250000|2022-03-02 06:24:10|96506.5|96456.5|96509.7|96459.7|96509.9|96459.9|96504.5|96454.5|24
1646202260000|2022-03-02 06:24:20|96509.2|96459.2|96507.9|96457.9|96509.8|96459.8|96507.9|96457.9|16
1646202270000|2022-03-02 06:24:30|96507.5|96457.5|96510.4|96460.4|96511.7|96461.7|96507.5|96457.5|18
1646202280000|2022-03-02 06:24:40|96510.6|96460.6|96514.2|96464.2|96526.2|96464.2|96509.3|96452.7|20
1646202290000|2022-03-02 06:24:50|96514.1|96464.1|96524.4|96474.4|96526.5|96476.5|96513.9|96463.9|30
1646202300000|2022-03-02 06:25:00|96523.7|96473.7|96523.4|96473.4|96524.6|96474.6|96523.1|96473.1|26
1646202310000|2022-03-02 06:25:10|96523.7|96473.7|96524.8|96474.8|96524.8|96474.8|96521.4|96471.4|24
1646202320000|2022-03-02 06:25:20|96527|96477|96529.4|96479.4|96529.4|96479.4|96526.6|96476.6|23
1646202330000|2022-03-02 06:25:30|96528.3|96478.3|96529.9|96479.9|96529.9|96479.9|96526.1|96476.1|23
1646202340000|2022-03-02 06:25:40|96529.6|96479.6|96532|96482|96532|96482|96528.2|96478.2|18
1646202350000|2022-03-02 06:25:50|96531.9|96481.9|96532.8|96482.8|96534.6|96484.6|96531.7|96481.7|26
1646202360000|2022-03-02 06:26:00|96532.5|96482.5|96533.9|96483.9|96535.6|96485.6|96531.3|96481.3|30
1646202370000|2022-03-02 06:26:10|96533.7|96483.7|96535.5|96485.5|96537|96487|96531.9|96481.9|28
1646202380000|2022-03-02 06:26:20|96535.8|96485.8|96536|96486|96537.3|96487.3|96535.1|96485.1|27
1646202390000|2022-03-02 06:26:30|96536.1|96486.1|96535.6|96485.6|96537.8|96487.8|96535.2|96485.2|26
1646202400000|2022-03-02 06:26:40|96535.5|96485.5|96530.5|96480.5|96538.9|96488.9|96529.8|96479.8|28
1646202410000|2022-03-02 06:26:50|96530.3|96480.3|96530.2|96480.2|96532.9|96482.9|96527.8|96477.8|34
1646202420000|2022-03-02 06:27:00|96530.3|96480.3|96528.6|96478.6|96533.4|96483.4|96524.5|96474.5|36
1646202430000|2022-03-02 06:27:10|96528.1|96478.1|96529.4|96479.4|96532|96482|96528|96478|23
1646202440000|2022-03-02 06:27:20|96528.4|96478.4|96528.4|96478.4|96532.7|96482.7|96528.4|96478.4|22
1646202450000|2022-03-02 06:27:30|96528.5|96478.5|96528.9|96478.9|96530.8|96480.8|96528.3|96478.3|23
1646202460000|2022-03-02 06:27:40|96529.5|96479.5|96530.6|96480.6|96534.9|96484.9|96529.5|96479.5|28
1646202470000|2022-03-02 06:27:50|96530.9|96480.9|96527.1|96477.1|96531.3|96481.3|96524.7|96474.7|25
1646202480000|2022-03-02 06:28:00|96527|96477|96530.8|96480.8|96544.9|96483.9|96526.8|96474.4|20
1646202490000|2022-03-02 06:28:10|96531|96481|96532.1|96482.1|96543|96482.6|96527.5|96472.7|24
1646202500000|2022-03-02 06:28:20|96532.3|96482.3|96531.5|96481.5|96532.9|96482.9|96529.5|96479.5|29
1646202510000|2022-03-02 06:28:30|96530.9|96480.9|96565.6|96515.6|96568.8|96518.8|96528.6|96478.6|28
1646202520000|2022-03-02 06:28:40|96567.2|96517.2|96571.4|96521.4|96571.6|96521.6|96565.8|96515.8|32
1646202530000|2022-03-02 06:28:50|96571.5|96521.5|96565.5|96493.1|96574.3|96522.6|96561.5|96486.7|34
1646202540000|2022-03-02 06:29:00|96571.6|96486.6|96566.8|96496.4|96572.2|96509.2|96553.5|96486.6|43
1646202550000|2022-03-02 06:29:10|96569.5|96495.1|96559.8|96509.8|96573.3|96511.9|96557.9|96495.1|40
1646202560000|2022-03-02 06:29:20|96559.4|96509.4|96564.2|96514.2|96584.1|96521.9|96559.4|96500|41
1646202570000|2022-03-02 06:29:30|96564|96514|96565.3|96515.3|96577.2|96518.5|96563.8|96504.1|33
1646202580000|2022-03-02 06:29:40|96564.9|96514.9|96567.7|96517.7|96567.9|96517.9|96564.4|96514.4|32
1646202590000|2022-03-02 06:29:50|96567.6|96517.6|96607.4|96557.4|96621.9|96561.4|96567.2|96508|40
1646202600000|2022-03-02 06:30:00|96608.3|96558.3|96611.6|96561.6|96611.6|96561.6|96605.5|96555.5|36
1646202610000|2022-03-02 06:30:10|96617|96567|96600.2|96550.2|96621.1|96571.1|96600.2|96550.2|42
1646202620000|2022-03-02 06:30:20|96598.8|96548.8|96600.2|96527.5|96614.1|96553.7|96588.9|96527.5|36
1646202630000|2022-03-02 06:30:30|96598.3|96528|96589.1|96506.6|96606.5|96536.6|96584.4|96506.6|31
1646202640000|2022-03-02 06:30:40|96584.1|96509|96588.6|96507.8|96596.7|96513.5|96583|96502.1|38
1646202650000|2022-03-02 06:30:50|96586.5|96508|96585|96505.1|96590.2|96509.6|96581.8|96504.3|34
1646202660000|2022-03-02 06:31:00|96585.1|96503.4|96589|96509.1|96594.3|96509.1|96583.8|96499.1|22
1646202670000|2022-03-02 06:31:10|96588.4|96507.6|96590.3|96509.6|96592.4|96511.4|96587|96507.6|14
1646202680000|2022-03-02 06:31:20|96592.7|96508.8|96589.9|96514.4|96596.8|96527.8|96577.3|96508.8|29
1646202690000|2022-03-02 06:31:30|96588.4|96514.9|96589|96515.1|96596.9|96518.4|96587.8|96510.2|33
1646202700000|2022-03-02 06:31:40|96590.6|96514.5|96589.4|96511.5|96591.5|96526.2|96576.2|96510.3|34
1646202710000|2022-03-02 06:31:50|96589.6|96511.7|96591.2|96520.3|96595.9|96521.9|96587.5|96511.7|30
1646202720000|2022-03-02 06:32:00|96593.4|96521.2|96592.5|96516.2|96595.2|96533.2|96579.9|96516.2|21
1646202730000|2022-03-02 06:32:10|96592.7|96514.6|96582.5|96532.5|96595.1|96534|96582|96514.6|17
1646202740000|2022-03-02 06:32:20|96583.4|96533.4|96584.6|96534.6|96595.6|96534.9|96582|96522.8|20
1646202750000|2022-03-02 06:32:30|96595.5|96524.9|96581.6|96531.6|96598.6|96533.5|96581.1|96524.5|15
1646202760000|2022-03-02 06:32:40|96583.6|96533.6|96579.9|96529.9|96592.4|96534.4|96579.6|96520.2|29
1646202770000|2022-03-02 06:32:50|96580.9|96530.9|96580.1|96530.1|96589.8|96531.8|96579.1|96519.5|23
1646202780000|2022-03-02 06:33:00|96580.5|96530.5|96578|96528|96591.6|96531.2|96575.1|96515.9|18
1646202790000|2022-03-02 06:33:10|96577.7|96527.7|96590.5|96520.5|96590.5|96530.4|96577.7|96518.3|13
1646202800000|2022-03-02 06:33:20|96579.7|96529.7|96580.8|96530.8|96593.2|96531.7|96579.7|96521.1|14
1646202810000|2022-03-02 06:33:30|96580.9|96530.9|96582.3|96532.3|96602.7|96536.5|96580.6|96524.4|17
1646202820000|2022-03-02 06:33:40|96584.2|96534.2|96588.2|96538.2|96599.1|96539|96582.4|96527.9|26
1646202830000|2022-03-02 06:33:50|96589.8|96539.8|96593.4|96543.4|96593.4|96543.4|96587.8|96537.8|27
1646202840000|2022-03-02 06:34:00|96593.7|96543.7|96591.3|96541.3|96601.9|96543.7|96591.2|96531.5|28
1646202850000|2022-03-02 06:34:10|96591.2|96541.2|96583.5|96533.5|96596.9|96541.6|96583.5|96523.3|26
1646202860000|2022-03-02 06:34:20|96583.3|96533.3|96580.8|96530.8|96584.1|96534.1|96580.8|96530.8|21
1646202870000|2022-03-02 06:34:30|96581.1|96531.1|96575.1|96525.1|96591.2|96531.1|96574.5|96520.5|21
1646202880000|2022-03-02 06:34:40|96576|96526|96575.9|96525.9|96577.8|96527.8|96575.4|96525.4|21
1646202890000|2022-03-02 06:34:50|96575.8|96525.8|96579.9|96529.9|96590.6|96529.9|96575|96514.7|24
1646202900000|2022-03-02 06:35:00|96579.8|96529.8|96588.1|96538.1|96592.3|96542.3|96578.2|96516.9|24
1646202910000|2022-03-02 06:35:10|96587.9|96537.9|96587.4|96537.4|96588.5|96538.5|96584.1|96534.1|32
1646202920000|2022-03-02 06:35:20|96586.4|96536.4|96590.6|96540.6|96591.9|96541.9|96586|96536|30
1646202930000|2022-03-02 06:35:30|96591|96541|96589.9|96539.9|96591.3|96541.3|96589.5|96539.5|23
1646202940000|2022-03-02 06:35:40|96590|96540|96588.5|96538.5|96590.7|96540.7|96587.9|96537.9|23
1646202950000|2022-03-02 06:35:50|96588.9|96538.9|96597.8|96547.8|96607.6|96548.2|96588.5|96535.9|26
1646202960000|2022-03-02 06:36:00|96597.7|96547.7|96593.6|96543.6|96606.9|96547.7|96591.9|96536.9|31
1646202970000|2022-03-02 06:36:10|96593.1|96543.1|96596.7|96546.7|96596.8|96546.8|96593.1|96543.1|26
1646202980000|2022-03-02 06:36:20|96597.1|96547.1|96600.3|96550.3|96609.1|96553.6|96597.1|96538.2|26
1646202990000|2022-03-02 06:36:30|96600.6|96550.6|96611.8|96561.8|96621.2|96563.5|96600.5|96549.6|34
1646203000000|2022-03-02 06:36:40|96612.8|96562.8|96619.3|96569.3|96629.5|96570.4|96611|96550.8|33
1646203010000|2022-03-02 06:36:50|96619|96569|96618.6|96568.6|96619.9|96569.9|96617.3|96567.3|30
1646203020000|2022-03-02 06:37:00|96618.2|96568.2|96611.1|96561.1|96623.9|96568.3|96610.5|96550.9|34
1646203030000|2022-03-02 06:37:10|96611.3|96561.3|96625.1|96552.5|96626.7|96562.5|96611|96549.3|32
1646203040000|2022-03-02 06:37:20|96625.8|96551.5|96613.3|96563.3|96625.8|96563.6|96611.5|96551.5|29
1646203050000|2022-03-02 06:37:30|96623.8|96553.5|96620.7|96549.8|96624.8|96563.6|96611.8|96548.6|31
1646203060000|2022-03-02 06:37:40|96607.3|96557.3|96609.5|96559.5|96610.4|96560.4|96607.2|96557.2|25
1646203070000|2022-03-02 06:37:50|96610|96560|96615.9|96565.9|96627.7|96567.8|96607.2|96550.4|33
1646203080000|2022-03-02 06:38:00|96616.3|96566.3|96619.7|96569.7|96619.7|96569.7|96616.2|96566.2|18
1646203090000|2022-03-02 06:38:10|96629.5|96559.5|96623.3|96573.3|96629.9|96573.9|96617.7|96557.6|27
1646203100000|2022-03-02 06:38:20|96623.5|96573.5|96624.5|96574.5|96633.1|96574.5|96621.5|96561|24
1646203110000|2022-03-02 06:38:30|96634.9|96564.6|96623.4|96573.4|96634.9|96575.1|96623.1|96564.6|19
1646203120000|2022-03-02 06:38:40|96621.6|96571.6|96624.9|96574.9|96632.6|96574.9|96621.6|96560.9|20
1646203130000|2022-03-02 06:38:50|96626.5|96576.5|96625.9|96575.9|96626.8|96576.8|96624.9|96574.9|22
1646203140000|2022-03-02 06:39:00|96625.3|96575.3|96626.9|96576.9|96628.3|96578.3|96625.3|96575.3|21
1646203150000|2022-03-02 06:39:10|96627.1|96577.1|96627.9|96577.9|96629.2|96579.2|96627|96577|20
1646203160000|2022-03-02 06:39:20|96627.2|96577.2|96626|96576|96636.7|96577.2|96624.9|96565.4|22
1646203170000|2022-03-02 06:39:30|96625.6|96575.6|96626.6|96576.6|96627|96577|96625.1|96575.1|22
1646203180000|2022-03-02 06:39:40|96626.7|96576.7|96637.1|96587.1|96643.1|96588.7|96625.9|96572.1|36
1646203190000|2022-03-02 06:39:50|96638.4|96588.4|96642.1|96592.1|96646.1|96592.1|96635.6|96575|28
1646203200000|2022-03-02 06:40:00|96644.2|96594.2|96694.2|96644.2|96704.5|96644.5|96644.2|96594.2|39
1646203210000|2022-03-02 06:40:10|96692.8|96642.8|96677.2|96603.9|96705.9|96645|96664|96603.3|41
1646203220000|2022-03-02 06:40:20|96677.8|96603.2|96687.8|96611.7|96694.8|96626.5|96676.5|96601.8|38
1646203230000|2022-03-02 06:40:30|96690.7|96610.3|96698.3|96617.4|96702.9|96630.3|96680.1|96610.3|43
1646203240000|2022-03-02 06:40:40|96697.2|96616.7|96702.7|96616.4|96705.9|96636.4|96686.2|96616.4|39
1646203250000|2022-03-02 06:40:50|96703.1|96616.7|96704.2|96618.8|96704.2|96620.5|96699.2|96616.7|27
1646203260000|2022-03-02 06:41:00|96703.1|96620|96697.2|96619.2|96708.3|96628.2|96696.8|96618|36
1646203270000|2022-03-02 06:41:10|96697.9|96619.8|96700.6|96624.2|96706.7|96636.4|96686.4|96618.4|35
1646203280000|2022-03-02 06:41:20|96702.4|96623.5|96704.7|96619.6|96704.7|96624.1|96696.4|96619.6|22
1646203290000|2022-03-02 06:41:30|96703.8|96618.2|96693.6|96618.2|96703.8|96620.7|96690.5|96614.1|34
1646203300000|2022-03-02 06:41:40|96693|96618.8|96686.9|96612.5|96693|96618.8|96685.7|96611.1|30
1646203310000|2022-03-02 06:41:50|96688.4|96611.1|96694.4|96611.2|96694.4|96611.3|96687.2|96605.6|28
1646203320000|2022-03-02 06:42:00|96693.7|96612.2|96700.6|96622.8|96703.1|96630|96680|96612|32
1646203330000|2022-03-02 06:42:10|96700.2|96623.6|96699|96624.4|96703.6|96624.7|96698|96621.5|32
1646203340000|2022-03-02 06:42:20|96699.5|96623.5|96696.3|96625|96704.3|96625|96696.2|96619.3|26
1646203350000|2022-03-02 06:42:30|96700.3|96621.4|96680.7|96630.7|96701.2|96631.4|96680.7|96619.8|30
1646203360000|2022-03-02 06:42:40|96680.5|96630.5|96695.8|96624.2|96697.8|96635.7|96680.5|96615.5|30
1646203370000|2022-03-02 06:42:50|96695.7|96623.4|96681|96631|96695.8|96633.9|96679.8|96621.2|29
1646203380000|2022-03-02 06:43:00|96680.9|96630.9|96689.6|96618.5|96692.1|96630.9|96680|96618.5|25
1646203390000|2022-03-02 06:43:10|96689.5|96628.9|96683.1|96633.1|96691.1|96635.2|96677.2|96617.2|34
1646203400000|2022-03-02 06:43:20|96694.2|96624|96683.6|96633.6|96694.2|96635.8|96682.9|96623.1|28
1646203410000|2022-03-02 06:43:30|96683.4|96633.4|96677.6|96627.6|96693.3|96633.7|96677.6|96618|28
1646203420000|2022-03-02 06:43:40|96677.5|96627.5|96690.8|96613.9|96692.4|96629.2|96670.3|96610.9|34
1646203430000|2022-03-02 06:43:50|96675.8|96625.8|96676.6|96626.6|96688.3|96627.2|96674|96615.4|29
1646203440000|2022-03-02 06:44:00|96676.5|96626.5|96688.3|96613.8|96690.9|96627.1|96675.1|96613.8|25
1646203450000|2022-03-02 06:44:10|96677.1|96627.1|96680|96630|96690.2|96630|96675.1|96616.7|22
1646203460000|2022-03-02 06:44:20|96679.4|96629.4|96695.8|96624.5|96697.2|96634.8|96678.6|96621.5|29
1646203470000|2022-03-02 06:44:30|96694.8|96624.1|96695.4|96621.6|96699.4|96624.7|96693.3|96620.8|34
1646203480000|2022-03-02 06:44:40|96698.5|96622.5|96688.4|96638.4|96700.5|96638.6|96686.7|96622.5|23
1646203490000|2022-03-02 06:44:50|96688.3|96638.3|96723.8|96652.9|96725.3|96658.1|96687.8|96629.2|30
1646203500000|2022-03-02 06:45:00|96724.6|96654.1|96721.5|96648.7|96728|96666.5|96711.6|96647.9|33
1646203510000|2022-03-02 06:45:10|96723.9|96648.8|96729.6|96656.6|96733.8|96668.8|96715.4|96647.8|37
1646203520000|2022-03-02 06:45:20|96731.6|96653.6|96729.6|96659.1|96732.8|96671.2|96714.2|96653.6|41
1646203530000|2022-03-02 06:45:30|96719.2|96669.2|96755.2|96680.4|96755.7|96690.1|96718.3|96648.8|43
1646203540000|2022-03-02 06:45:40|96753.5|96680.8|96762.9|96692.7|96770.7|96703.4|96734.1|96666.3|43
1646203550000|2022-03-02 06:45:50|96763.9|96691.5|96777.3|96702.6|96777.3|96713.9|96760.1|96691.5|35
1646203560000|2022-03-02 06:46:00|96776.4|96705.9|96787.1|96713.1|96790.6|96722.9|96765.3|96704.2|37
1646203570000|2022-03-02 06:46:10|96787.8|96713.7|96776.9|96699.1|96789.8|96715.2|96760.6|96698.8|43
1646203580000|2022-03-02 06:46:20|96774.8|96698.5|96757.6|96682.7|96774.8|96706.1|96742.7|96682.7|42
1646203590000|2022-03-02 06:46:30|96755.1|96684.4|96735.6|96663.6|96764.4|96697|96725.1|96663.6|43
1646203600000|2022-03-02 06:46:40|96734.1|96663.7|96734.7|96657.8|96739.8|96678.3|96723|96654.3|42
1646203610000|2022-03-02 06:46:50|96735.3|96657.4|96713.4|96663.4|96739.8|96665.7|96713.4|96655.7|30
1646203620000|2022-03-02 06:47:00|96713.3|96663.3|96686.8|96636.8|96720.7|96664.9|96686.7|96627.6|41
1646203630000|2022-03-02 06:47:10|96686.3|96636.3|96686.9|96636.9|96689.6|96639.6|96678.2|96628.2|42
1646203640000|2022-03-02 06:47:20|96687|96637|96691|96641|96691|96641|96687|96637|29
1646203650000|2022-03-02 06:47:30|96690.5|96640.5|96696.9|96646.9|96697.6|96647.6|96690.5|96640.5|26
1646203660000|2022-03-02 06:47:40|96696.6|96646.6|96700.7|96650.7|96706.5|96650.8|96696.1|96636.1|23
1646203670000|2022-03-02 06:47:50|96703.7|96653.7|96706.8|96656.8|96709.7|96659.7|96703.7|96653.7|27
1646203680000|2022-03-02 06:48:00|96706.5|96656.5|96727.1|96677.1|96727.6|96677.6|96705.9|96655.9|38
1646203690000|2022-03-02 06:48:10|96727.2|96677.2|96726.9|96676.9|96727.9|96677.9|96723.4|96673.4|29
1646203700000|2022-03-02 06:48:20|96726.3|96676.3|96725.3|96675.3|96730.9|96680.9|96724.2|96674.2|29
1646203710000|2022-03-02 06:48:30|96726.1|96676.1|96735.6|96685.6|96735.6|96685.6|96726.1|96676.1|26
1646203720000|2022-03-02 06:48:40|96736.6|96686.6|96740.2|96690.2|96740.2|96690.2|96733.7|96683.7|30
1646203730000|2022-03-02 06:48:50|96740.8|96690.8|96734.1|96684.1|96742|96692|96730.5|96680.5|33
1646203740000|2022-03-02 06:49:00|96734.3|96684.3|96733.6|96683.6|96734.4|96684.4|96731.9|96681.9|29
1646203750000|2022-03-02 06:49:10|96733.8|96683.8|96730.1|96680.1|96735.7|96685.7|96726.8|96676.8|35
1646203760000|2022-03-02 06:49:20|96729|96679|96717.8|96667.8|96729.8|96679.8|96717.5|96667.5|33
1646203770000|2022-03-02 06:49:30|96719.6|96669.6|96716.7|96666.7|96720.3|96670.3|96709.8|96659.8|38
1646203780000|2022-03-02 06:49:40|96717|96667|96718.7|96668.7|96724.5|96674.5|96717|96667|34
1646203790000|2022-03-02 06:49:50|96719.2|96669.2|96718.4|96668.4|96724.7|96674.7|96718.4|96668.4|33
1646203800000|2022-03-02 06:50:00|96716.8|96666.8|96729.1|96679.1|96735.5|96685.5|96716|96666|36
1646203810000|2022-03-02 06:50:10|96728.6|96678.6|96731|96681|96732.9|96682.9|96728.4|96678.4|26
1646203820000|2022-03-02 06:50:20|96730.7|96680.7|96734.1|96684.1|96736.9|96686.9|96729.8|96679.8|28
1646203830000|2022-03-02 06:50:30|96733.8|96683.8|96724.7|96674.7|96734.6|96684.6|96723|96673|37
1646203840000|2022-03-02 06:50:40|96724.3|96674.3|96727.6|96677.6|96731.7|96681.7|96724|96674|35
1646203850000|2022-03-02 06:50:50|96727.5|96677.5|96736.5|96686.5|96739.5|96689.5|96727.4|96677.4|32
1646203860000|2022-03-02 06:51:00|96737|96687|96733.5|96683.5|96738.4|96688.4|96732.2|96682.2|33
1646203870000|2022-03-02 06:51:10|96733.9|96683.9|96730|96680|96733.9|96683.9|96722.6|96672.6|34
1646203880000|2022-03-02 06:51:20|96727.3|96677.3|96718|96668|96735|96677.3|96714.1|96664.1|28
1646203890000|2022-03-02 06:51:30|96717.4|96667.4|96712.6|96662.6|96720.8|96670.8|96710.5|96660.5|38
1646203900000|2022-03-02 06:51:40|96711.9|96661.9|96707.4|96657.4|96717.4|96667.4|96705.7|96655.7|37
1646203910000|2022-03-02 06:51:50|96707.7|96657.7|96730.3|96653.2|96730.3|96668.1|96704.5|96653.2|32
1646203920000|2022-03-02 06:52:00|96731.8|96651.6|96716.1|96666.1|96731.8|96666.1|96710.4|96651.6|34
1646203930000|2022-03-02 06:52:10|96716|96666|96708.3|96658.3|96718.8|96668.8|96706.1|96656.1|30
1646203940000|2022-03-02 06:52:20|96709.3|96659.3|96709.4|96659.4|96709.6|96659.6|96707.5|96657.5|22
1646203950000|2022-03-02 06:52:30|96710|96660|96705|96655|96719.3|96660|96704.6|96646.1|28
1646203960000|2022-03-02 06:52:40|96705.2|96655.2|96719.5|96648.6|96720.9|96660.9|96703.9|96648.6|36
1646203970000|2022-03-02 06:52:50|96721.4|96648|96756.2|96706.2|96756.2|96706.2|96704.1|96648|35
1646203980000|2022-03-02 06:53:00|96755.2|96705.2|96754.3|96704.3|96756.9|96706.9|96752.5|96702.5|26
1646203990000|2022-03-02 06:53:10|96752.8|96702.8|96740.7|96666.2|96755.6|96705.6|96726.8|96664.6|27
1646204000000|2022-03-02 06:53:20|96741.7|96666.4|96732.3|96682.3|96747.9|96682.3|96726.7|96664.8|32
1646204010000|2022-03-02 06:53:30|96732.7|96682.7|96744.3|96674|96748.9|96682.7|96731.5|96669.7|35
1646204020000|2022-03-02 06:53:40|96745.5|96673.8|96743.5|96664.2|96752.2|96676.4|96738.8|96664.2|34
1646204030000|2022-03-02 06:53:50|96743.6|96667|96731.6|96660.9|96745.7|96668|96731.6|96658.3|27
1646204040000|2022-03-02 06:54:00|96735.5|96657.3|96751.4|96679.9|96755.3|96686.5|96722.3|96657.3|35
1646204050000|2022-03-02 06:54:10|96750.3|96679.6|96751.3|96674.1|96756.2|96690.3|96740.2|96674.1|24
1646204060000|2022-03-02 06:54:20|96749.9|96674.2|96750.1|96667.6|96750.1|96687.1|96730.2|96666.9|27
1646204070000|2022-03-02 06:54:30|96751.2|96669.3|96750|96675.4|96751.2|96675.4|96741.4|96666.9|23
1646204080000|2022-03-02 06:54:40|96751.1|96674.7|96735.6|96685.6|96751.6|96685.6|96735.6|96672.7|16
1646204090000|2022-03-02 06:54:50|96735.3|96685.3|96745.1|96674.7|96751.5|96693.2|96734.4|96674.7|24
1646204100000|2022-03-02 06:55:00|96744.9|96674.6|96752.4|96674.7|96752.4|96688.9|96732.4|96674.4|26
1646204110000|2022-03-02 06:55:10|96752.9|96674.5|96754.9|96679.2|96760|96679.5|96748.2|96673.9|23
1646204120000|2022-03-02 06:55:20|96755.1|96679.3|96764.7|96684.4|96765.5|96688.5|96752.9|96678.4|30
1646204130000|2022-03-02 06:55:30|96760|96686|96757.8|96686.6|96765.6|96688.9|96756.6|96680.2|33
1646204140000|2022-03-02 06:55:40|96757.4|96684.4|96744.9|96694.9|96761.9|96695.9|96744.9|96682.1|33
1646204150000|2022-03-02 06:55:50|96745.2|96695.2|96756.3|96683.3|96758.3|96695.5|96744.9|96679.3|23
1646204160000|2022-03-02 06:56:00|96756.1|96683.2|96755.2|96681.8|96758.9|96692.7|96738.2|96675.7|31
1646204170000|2022-03-02 06:56:10|96753.3|96682.2|96763.4|96691|96767.1|96704|96750.7|96680|30
1646204180000|2022-03-02 06:56:20|96764.1|96691.4|96768.7|96692.4|96770|96705.2|96753.3|96690.2|30
1646204190000|2022-03-02 06:56:30|96767.6|96693.5|96772.1|96697.3|96772.9|96698.3|96764.7|96691.6|30
1646204200000|2022-03-02 06:56:40|96772.5|96697.8|96776.6|96702.8|96778|96703.8|96772.3|96697.8|27
1646204210000|2022-03-02 06:56:50|96776.8|96704|96771.2|96694.9|96777.6|96704|96771.2|96693.2|23
1646204220000|2022-03-02 06:57:00|96771.6|96696.4|96770.9|96700.5|96777.1|96710|96757.4|96693.1|33
1646204230000|2022-03-02 06:57:10|96775.4|96696.9|96775.3|96699.8|96779.7|96704.3|96771.8|96692.9|34
1646204240000|2022-03-02 06:57:20|96776.1|96700.7|96767.4|96691.8|96778|96706.4|96754.2|96689|30
1646204250000|2022-03-02 06:57:30|96769.6|96690.9|96775.2|96690.8|96775.2|96693.6|96767.6|96689.2|27
1646204260000|2022-03-02 06:57:40|96776.4|96692.2|96773.7|96691.2|96776.4|96692.9|96770|96689.7|14
1646204270000|2022-03-02 06:57:50|96773.6|96691.1|96775.7|96699.6|96779.7|96712.5|96760.4|96690.9|30
1646204280000|2022-03-02 06:58:00|96777|96700.1|96773.1|96696.9|96779.3|96708.6|96758.6|96696|23
1646204290000|2022-03-02 06:58:10|96773.5|96696.7|96774.4|96697.5|96774.4|96710.4|96760.4|96696.3|29
1646204300000|2022-03-02 06:58:20|96774.6|96698.2|96771.6|96701|96774.6|96711.1|96760.3|96696.4|26
1646204310000|2022-03-02 06:58:30|96772.4|96701.1|96781.6|96704.9|96781.6|96704.9|96770.4|96699.4|24
1646204320000|2022-03-02 06:58:40|96780.9|96705.2|96762.4|96712.4|96780.9|96718.6|96761.4|96703|28
1646204330000|2022-03-02 06:58:50|96761.9|96711.9|96769.6|96719.6|96770.1|96720.1|96760|96710|23
1646204340000|2022-03-02 06:59:00|96771.2|96721.2|96773.8|96723.8|96775.1|96725.1|96770.5|96720.5|31
1646204350000|2022-03-02 06:59:10|96773.7|96723.7|96775.2|96725.2|96775.7|96725.7|96769.6|96719.6|33
1646204360000|2022-03-02 06:59:20|96776.1|96726.1|96777.5|96727.5|96779|96729|96772.4|96722.4|29
1646204370000|2022-03-02 06:59:30|96777|96727|96781.2|96731.2|96795.6|96733|96776.8|96718.5|31
1646204380000|2022-03-02 06:59:40|96792.5|96721.4|96780.8|96730.8|96793.4|96732.1|96778.8|96717.5|26
1646204390000|2022-03-02 06:59:50|96779.8|96729.8|96780.8|96730.8|96786.7|96736.7|96778.9|96728.9|29
1646204400000|2022-03-02 07:00:00|96809.3|96715.7|96747.7|96697.7|96809.3|96726.1|96741.3|96679.5|76
1646204410000|2022-03-02 07:00:10|96746.3|96696.3|96745.4|96695.4|96759.3|96699.3|96741.3|96684.7|58
1646204420000|2022-03-02 07:00:20|96745.3|96695.3|96769.5|96689.3|96769.5|96701.9|96737.4|96687.4|57
1646204430000|2022-03-02 07:00:30|96766.1|96689.5|96767.1|96694.7|96776.9|96695.3|96762.1|96685.3|67
1646204440000|2022-03-02 07:00:40|96755.5|96705.5|96772.2|96693.2|96773|96705.5|96755.5|96687.4|61
1646204450000|2022-03-02 07:00:50|96771.3|96693.5|96787.8|96704.9|96788|96715.6|96764.5|96692.4|68
1646204460000|2022-03-02 07:01:00|96785.4|96704.8|96799.4|96749.4|96814.2|96752.3|96773.9|96704.8|55
1646204470000|2022-03-02 07:01:10|96810.7|96740|96816.7|96745|96830.3|96760.7|96802.2|96740|49
1646204480000|2022-03-02 07:01:20|96806.1|96756.1|96805|96755|96815.7|96758.6|96803.8|96743.9|41
1646204490000|2022-03-02 07:01:30|96806.5|96756.5|96828.1|96754.4|96828.8|96766.7|96806.5|96750.5|37
1646204500000|2022-03-02 07:01:40|96821.8|96771.8|96815.8|96765.8|96821.8|96771.8|96815.8|96765.8|45
1646204510000|2022-03-02 07:01:50|96815.6|96765.6|96813.1|96763.1|96816.7|96766.7|96809.5|96759.5|43
1646204520000|2022-03-02 07:02:00|96813.2|96763.2|96809.9|96759.9|96815.7|96765.7|96808.6|96758.6|53
1646204530000|2022-03-02 07:02:10|96809.3|96759.3|96800.7|96750.7|96811|96761|96800.7|96750.7|47
1646204540000|2022-03-02 07:02:20|96800.4|96750.4|96799.2|96749.2|96804.1|96754.1|96798.5|96748.5|45
1646204550000|2022-03-02 07:02:30|96799|96749|96799.8|96749.8|96804.2|96754.2|96798.3|96748.3|49
1646204560000|2022-03-02 07:02:40|96799.9|96749.9|96801.6|96751.6|96802.8|96752.8|96797.9|96747.9|45
1646204570000|2022-03-02 07:02:50|96801.7|96751.7|96808.3|96758.3|96818.2|96758.9|96799.5|96746.9|50
1646204580000|2022-03-02 07:03:00|96812.1|96762.1|96807|96757|96812.1|96762.1|96805.4|96755.4|38
1646204590000|2022-03-02 07:03:10|96806.7|96756.7|96805.9|96755.9|96807.4|96757.4|96804|96754|40
1646204600000|2022-03-02 07:03:20|96805.8|96755.8|96812.5|96762.5|96813.8|96763.8|96805.8|96755.8|42
1646204610000|2022-03-02 07:03:30|96812.3|96762.3|96818.2|96768.2|96819.1|96769.1|96810.6|96760.6|40
1646204620000|2022-03-02 07:03:40|96817.2|96767.2|96824.2|96774.2|96826.3|96776.3|96817.2|96767.2|54
1646204630000|2022-03-02 07:03:50|96823|96773|96831|96781|96831|96781|96822.7|96772.7|53
1646204640000|2022-03-02 07:04:00|96830.8|96780.8|96848.1|96798.1|96862.3|96798.4|96825.3|96775.3|57
1646204650000|2022-03-02 07:04:10|96848.4|96798.4|96848.5|96798.5|96885.8|96802.2|96844.2|96773|53
1646204660000|2022-03-02 07:04:20|96847.9|96797.9|96845.2|96795.2|96847.9|96797.9|96843.9|96793.9|52
1646204670000|2022-03-02 07:04:30|96844.7|96794.7|96851.6|96801.6|96852.4|96802.4|96842.4|96792.4|57
1646204680000|2022-03-02 07:04:40|96851.2|96801.2|96844.9|96794.9|96865.6|96803|96842|96779.7|55
1646204690000|2022-03-02 07:04:50|96845|96795|96839.4|96789.4|96845.6|96795.6|96838.1|96788.1|48
1646204700000|2022-03-02 07:05:00|96838.8|96788.8|96856.8|96806.8|96870.1|96809.3|96837|96787|57
1646204710000|2022-03-02 07:05:10|96868.9|96796.5|96864.6|96814.6|96878.1|96815.7|96855.4|96796.5|47
1646204720000|2022-03-02 07:05:20|96865.2|96815.2|96854.3|96804.3|96872.6|96816|96853.7|96794.2|53
1646204730000|2022-03-02 07:05:30|96854.1|96804.1|96874.7|96824.7|96878.7|96828.7|96854|96804|57
1646204740000|2022-03-02 07:05:40|96875.1|96825.1|96880.4|96830.4|96883.6|96833.6|96864.2|96814.2|66
1646204750000|2022-03-02 07:05:50|96882|96832|96877.4|96827.4|96884.6|96834.6|96877.4|96827.4|61
1646204760000|2022-03-02 07:06:00|96877.3|96827.3|96863.8|96813.8|96877.3|96827.3|96862.1|96812.1|57
1646204770000|2022-03-02 07:06:10|96864.3|96814.3|96864.2|96814.2|96864.6|96814.6|96857.7|96807.7|45
1646204780000|2022-03-02 07:06:20|96863.9|96813.9|96867.6|96817.6|96868.1|96818.1|96863.6|96813.6|36
1646204790000|2022-03-02 07:06:30|96867.4|96817.4|96879.2|96829.2|96879.2|96829.2|96859.3|96809.3|56
1646204800000|2022-03-02 07:06:40|96880.7|96830.7|96875.2|96825.2|96885.6|96835.6|96874.5|96824.5|55
1646204810000|2022-03-02 07:06:50|96875.8|96825.8|96866|96816|96875.9|96825.9|96865.1|96815.1|54
1646204820000|2022-03-02 07:07:00|96866.1|96816.1|96852.3|96802.3|96866.5|96816.5|96852.3|96802.3|66
1646204830000|2022-03-02 07:07:10|96853.4|96803.4|96857.4|96807.4|96857.4|96807.4|96851.9|96801.9|49
1646204840000|2022-03-02 07:07:20|96857.3|96807.3|96858.4|96808.4|96858.7|96808.7|96855.5|96805.5|34
1646204850000|2022-03-02 07:07:30|96858.5|96808.5|96864.2|96814.2|96864.2|96814.2|96858|96808|45
1646204860000|2022-03-02 07:07:40|96863.3|96813.3|96858.9|96808.9|96864.5|96814.5|96853.4|96803.4|53
1646204870000|2022-03-02 07:07:50|96857.4|96807.4|96857.6|96807.6|96857.9|96807.9|96855|96805|48
1646204880000|2022-03-02 07:08:00|96858|96808|96858.6|96808.6|96859.9|96809.9|96857|96807|38
1646204890000|2022-03-02 07:08:10|96859.1|96809.1|96866|96816|96872|96822|96859.1|96809.1|55
1646204900000|2022-03-02 07:08:20|96865.7|96815.7|96881.8|96831.8|96881.8|96831.8|96861.6|96811.6|61
1646204910000|2022-03-02 07:08:30|96880.3|96830.3|96890.2|96840.2|96890.5|96840.5|96880.3|96830.3|56
1646204920000|2022-03-02 07:08:40|96889.3|96839.3|96883.5|96833.5|96895.4|96845.4|96880.3|96830.3|48
1646204930000|2022-03-02 07:08:50|96883.3|96833.3|96885.8|96835.8|96898.6|96848.6|96883.3|96833.3|55
1646204940000|2022-03-02 07:09:00|96884.3|96834.3|96884.4|96834.4|96888.6|96838.6|96876.3|96826.3|59
1646204950000|2022-03-02 07:09:10|96884.3|96834.3|96894.7|96844.7|96894.7|96850.3|96875.3|96834.2|56
1646204960000|2022-03-02 07:09:20|96892.3|96842.3|96882.7|96832.7|96895.3|96845.3|96880.5|96830.5|57
1646204970000|2022-03-02 07:09:30|96883.3|96833.3|96897.3|96847.3|96897.8|96847.8|96876.8|96826.8|73
1646204980000|2022-03-02 07:09:40|96898.1|96848.1|96887.6|96837.6|96899.1|96849.1|96885.2|96835.2|62
1646204990000|2022-03-02 07:09:50|96886.4|96836.4|96875.4|96825.4|96886.4|96836.4|96871.2|96821.2|52
1646205000000|2022-03-02 07:10:00|96875.2|96825.2|96862.8|96812.8|96875.2|96825.2|96861.7|96811.7|45
1646205010000|2022-03-02 07:10:10|96864.8|96814.8|96862.7|96812.7|96866|96816|96858.4|96808.4|52
1646205020000|2022-03-02 07:10:20|96860|96810|96868.7|96818.7|96870.5|96820.5|96860|96810|62
1646205030000|2022-03-02 07:10:30|96870.2|96820.2|96870.6|96820.6|96871.8|96821.8|96868.3|96818.3|51
1646205040000|2022-03-02 07:10:40|96869.7|96819.7|96852.5|96802.5|96869.7|96819.7|96843.9|96793.9|55
1646205050000|2022-03-02 07:10:50|96852.9|96802.9|96848.4|96798.4|96855.9|96805.9|96843.4|96793.4|55
1646205060000|2022-03-02 07:11:00|96848.1|96798.1|96851.5|96801.5|96853.7|96803.7|96846.7|96796.7|63
1646205070000|2022-03-02 07:11:10|96852.2|96802.2|96861|96811|96862.7|96812.7|96851.5|96801.5|60
1646205080000|2022-03-02 07:11:20|96860|96810|96852.5|96802.5|96863|96813|96849|96799|58
1646205090000|2022-03-02 07:11:30|96853.7|96803.7|96867.9|96817.9|96875.3|96825.3|96853.3|96803.3|61
1646205100000|2022-03-02 07:11:40|96867.6|96817.6|96892|96842|96892|96842|96866.6|96816.6|55
1646205110000|2022-03-02 07:11:50|96890.7|96840.7|96926.6|96876.6|96945.6|96881.5|96888.9|96838.9|68
1646205120000|2022-03-02 07:12:00|96930.9|96880.9|96953|96903|96988.1|96907.8|96926.8|96867|67
1646205130000|2022-03-02 07:12:10|96953.4|96903.4|96953.9|96903.9|96962.3|96912.3|96952.1|96902.1|69
1646205140000|2022-03-02 07:12:20|96954|96904|96965.4|96915.4|96965.9|96915.9|96954|96904|58
1646205150000|2022-03-02 07:12:30|96965.2|96915.2|96963.6|96913.6|96970.3|96920.3|96962.6|96912.6|62
1646205160000|2022-03-02 07:12:40|96963.8|96913.8|96968.5|96918.5|96969.4|96919.4|96963.8|96913.8|52
1646205170000|2022-03-02 07:12:50|96968|96918|96971.5|96921.5|96975.8|96925.8|96968|96918|61
1646205180000|2022-03-02 07:13:00|96970.9|96920.9|96976.5|96926.5|96977.8|96927.8|96969.6|96919.6|48
1646205190000|2022-03-02 07:13:10|96975.4|96925.4|96992.9|96942.9|96995.5|96945.5|96973.1|96923.1|52
1646205200000|2022-03-02 07:13:20|96992.6|96942.6|96999.8|96949.8|97000.3|96950.3|96985.6|96935.6|54
1646205210000|2022-03-02 07:13:30|96999|96949|97007.7|96957.7|97012.3|96962.3|96999|96949|63
1646205220000|2022-03-02 07:13:40|97008.8|96958.8|97006.7|96956.7|97010.2|96960.2|97005.2|96955.2|38
1646205230000|2022-03-02 07:13:50|97007.2|96957.2|97006.3|96956.3|97008.6|96958.6|97003.1|96953.1|40
1646205240000|2022-03-02 07:14:00|97005.7|96955.7|97000.2|96950.2|97006|96956|96996.3|96946.3|58
1646205250000|2022-03-02 07:14:10|96999.7|96949.7|96987.2|96937.2|96999.7|96949.7|96986.9|96936.9|54
1646205260000|2022-03-02 07:14:20|96987.5|96937.5|96983.5|96933.5|96989.3|96939.3|96982.2|96932.2|44
1646205270000|2022-03-02 07:14:30|96983|96933|96985.7|96935.7|96987|96937|96980.5|96930.5|44
1646205280000|2022-03-02 07:14:40|96984.6|96934.6|96990.2|96940.2|96995.1|96945.1|96968.8|96932.7|56
1646205290000|2022-03-02 07:14:50|96990.6|96940.6|96992.6|96942.6|96995.7|96945.7|96990.2|96940.2|43
1646205300000|2022-03-02 07:15:00|96992.3|96942.3|96992.1|96942.1|96992.6|96942.6|96989|96939|46
1646205310000|2022-03-02 07:15:10|96991|96941|96993.4|96943.4|96999.1|96949.1|96989.9|96939.9|55
1646205320000|2022-03-02 07:15:20|96993.9|96943.9|96996.6|96946.6|96996.9|96946.9|96991.2|96941.2|46
1646205330000|2022-03-02 07:15:30|96996|96946|96992.4|96942.4|96996.7|96946.7|96989.6|96939.6|58
1646205340000|2022-03-02 07:15:40|96992.7|96942.7|96997.8|96947.8|96998.8|96948.8|96991.5|96941.5|60
1646205350000|2022-03-02 07:15:50|96997|96947|97007.6|96957.6|97012.4|96962.4|96995.8|96945.8|50
1646205360000|2022-03-02 07:16:00|97008.5|96958.5|97019.1|96969.1|97019.1|96969.1|97008.5|96958.5|60
1646205370000|2022-03-02 07:16:10|97018.6|96968.6|97023.7|96973.7|97028.2|96978.2|97018.1|96968.1|61
1646205380000|2022-03-02 07:16:20|97024.1|96974.1|97038.6|96988.6|97038.6|96988.6|97020|96970|65
1646205390000|2022-03-02 07:16:30|97038.3|96988.3|97051|97001|97052.3|97002.3|97031.8|96981.8|68
1646205400000|2022-03-02 07:16:40|97050.3|97000.3|97077.9|97003.6|97079.6|97021.9|97048.4|96998.4|53
1646205410000|2022-03-02 07:16:50|97065.5|97015.5|97074.9|96999.7|97074.9|97016.2|97054.8|96999.7|57
1646205420000|2022-03-02 07:17:00|97063.3|97013.3|97074.6|96998.3|97081.4|97014.1|97053.5|96988.9|42
1646205430000|2022-03-02 07:17:10|97073.3|96998.7|97060.2|97010.2|97078.3|97017.3|97055|96990.9|40
1646205440000|2022-03-02 07:17:20|97059.8|97009.8|97054.4|97004.4|97080.8|97011.7|97052.5|96993.6|47
1646205450000|2022-03-02 07:17:30|97053.5|97003.5|97060.3|97010.3|97069.9|97010.3|97053.5|96997.6|50
1646205460000|2022-03-02 07:17:40|97060.1|97010.1|97047.2|96997.2|97071.6|97011.8|97044|96994|57
1646205470000|2022-03-02 07:17:50|97047.5|96997.5|97048.5|96998.5|97049.2|96999.2|97045.4|96995.4|44
1646205480000|2022-03-02 07:18:00|97048.6|96998.6|97074|97000.5|97082.1|97010.2|97045.6|96995.5|52
1646205490000|2022-03-02 07:18:10|97052.3|97002.4|97059|97009|97076|97010.3|97049.4|96988.4|47
1646205500000|2022-03-02 07:18:20|97056.5|97006.5|97059.7|97009.7|97071.8|97012|97056.5|97000.2|38
1646205510000|2022-03-02 07:18:30|97059.2|97009.2|97074|97024|97080.3|97025.2|97058.7|97004.7|50
1646205520000|2022-03-02 07:18:40|97074.2|97024.2|97072.2|97022.2|97089.8|97024.5|97069.9|97013.1|42
1646205530000|2022-03-02 07:18:50|97073|97023|97081.2|97031.2|97083.5|97033.5|97073|97023|53
1646205540000|2022-03-02 07:19:00|97082|97032|97073.9|97023.9|97089.2|97035.1|97071.4|97018.5|45
1646205550000|2022-03-02 07:19:10|97074.7|97024.7|97075.7|97025.7|97078.4|97028.4|97072.6|97022.6|50
1646205560000|2022-03-02 07:19:20|97075.8|97025.8|97077.7|97027.7|97078.6|97028.6|97074.7|97024.7|42
1646205570000|2022-03-02 07:19:30|97077.8|97027.8|97081.6|97031.6|97096.2|97037.4|97075.9|97023.3|49
1646205580000|2022-03-02 07:19:40|97081|97031|97084|97034|97084.1|97034.1|97080.5|97030.5|47
1646205590000|2022-03-02 07:19:50|97083.6|97033.6|97086.2|97036.2|97088|97038|97081.3|97031.3|40
1646205600000|2022-03-02 07:20:00|97084.9|97034.9|97117.7|97067.7|97142|97071.6|97082.4|97032.4|64
1646205610000|2022-03-02 07:20:10|97132.8|97056.6|97130.4|97056|97143.3|97073.4|97109.9|97053.2|65
1646205620000|2022-03-02 07:20:20|97127.4|97057|97118.7|97068.7|97139.7|97081.2|97113.7|97053.8|61
1646205630000|2022-03-02 07:20:30|97120.5|97070.5|97113.2|97063.2|97121.8|97071.8|97104.4|97044.6|62
1646205640000|2022-03-02 07:20:40|97113.9|97063.9|97126.9|97076.9|97143.4|97077.2|97108.5|97057.3|40
1646205650000|2022-03-02 07:20:50|97137.9|97066.1|97120.5|97070.5|97139.2|97074.4|97117.5|97061.8|41
1646205660000|2022-03-02 07:21:00|97120.4|97070.4|97118.5|97068.5|97130.7|97075.3|97114.5|97054|65
1646205670000|2022-03-02 07:21:10|97119|97069|97121.6|97071.6|97126.1|97076.1|97113.6|97063.6|57
1646205680000|2022-03-02 07:21:20|97124.5|97074.5|97122.5|97072.5|97126.1|97076.1|97118.8|97068.8|47
1646205690000|2022-03-02 07:21:30|97122.6|97072.6|97117.8|97067.8|97133.5|97083.5|97112.4|97062.4|64
1646205700000|2022-03-02 07:21:40|97118.1|97068.1|97107|97057|97119.8|97069.8|97102.9|97052.9|65
1646205710000|2022-03-02 07:21:50|97107.4|97057.4|97105.3|97055.3|97108.9|97058.9|97096.7|97046.7|55
1646205720000|2022-03-02 07:22:00|97105.5|97055.5|97104.2|97054.2|97105.7|97055.7|97097.1|97047.1|57
1646205730000|2022-03-02 07:22:10|97104.4|97054.4|97101.1|97051.1|97106.9|97056.9|97100.4|97050.4|50
1646205740000|2022-03-02 07:22:20|97101|97051|97100.8|97050.8|97104.5|97054.5|97095.6|97045.6|47
1646205750000|2022-03-02 07:22:30|97098|97048|97083.5|97033.5|97101|97051|97082.9|97032.9|63
1646205760000|2022-03-02 07:22:40|97082.6|97032.6|97069.9|97019.9|97083.8|97033.8|97068.7|97018.7|59
1646205770000|2022-03-02 07:22:50|97068.6|97018.6|97066|97016|97072.4|97022.4|97056.6|97006.6|51
1646205780000|2022-03-02 07:23:00|97063.8|97013.8|97064.9|97014.9|97066.5|97016.5|97062.6|97012.6|58
1646205790000|2022-03-02 07:23:10|97065.4|97015.4|97034.1|96984.1|97065.4|97015.4|97029.4|96979.4|69
1646205800000|2022-03-02 07:23:20|97033.6|96983.6|97048.4|96998.4|97063.7|97003.8|97033.2|96967.2|64
1646205810000|2022-03-02 07:23:30|97037.9|96987.9|97054.8|97004.8|97073.6|97012.7|97037.9|96987.9|54
1646205820000|2022-03-02 07:23:40|97055.8|97005.8|97065|97015|97065|97015|97052.5|97002.5|44
1646205830000|2022-03-02 07:23:50|97059.9|97009.9|97068.2|97018.2|97088.1|97018.2|97056|97004.5|59
1646205840000|2022-03-02 07:24:00|97063|97013|97047.7|96997.7|97088|97021|97047.3|96990.1|53
1646205850000|2022-03-02 07:24:10|97045.1|96995.1|97046.7|96996.7|97056.7|97006.7|97040.6|96990.6|60
1646205860000|2022-03-02 07:24:20|97045.9|96995.9|97045.2|96995.2|97055.6|96999.1|97040.9|96985.2|59
1646205870000|2022-03-02 07:24:30|97046.6|96996.6|97045.5|96995.5|97046.7|96996.7|97044.5|96994.5|40
1646205880000|2022-03-02 07:24:40|97045.4|96995.4|97050.4|97000.4|97052.2|97002.2|97042.9|96992.9|48
1646205890000|2022-03-02 07:24:50|97049.8|96999.8|97045.5|96995.5|97051|97001|97039.5|96989.5|50
1646205900000|2022-03-02 07:25:00|97045.7|96995.7|97039.6|96989.6|97048|96998|97039|96989|61
1646205910000|2022-03-02 07:25:10|97039.1|96989.1|97038.6|96988.6|97041.7|96991.7|97035|96985|37
1646205920000|2022-03-02 07:25:20|97038.8|96988.8|97001.4|96951.4|97042.4|96989.8|96996.7|96946.7|52
1646205930000|2022-03-02 07:25:30|97002.3|96952.3|97011.3|96961.3|97012.4|96962.4|97002.3|96952.3|62
1646205940000|2022-03-02 07:25:40|97013.4|96963.4|97015.2|96965.2|97015.8|96965.8|97010.5|96960.5|59
1646205950000|2022-03-02 07:25:50|97015.4|96965.4|97037.4|96987.4|97037.4|96987.4|97014.1|96964.1|63
1646205960000|2022-03-02 07:26:00|97036.8|96986.8|97018.1|96968.1|97036.8|96986.8|97018.1|96968.1|52
1646205970000|2022-03-02 07:26:10|97018.4|96968.4|97031|96981|97031.2|96981.2|97014|96964|60
1646205980000|2022-03-02 07:26:20|97031.3|96981.3|97035.6|96985.6|97035.9|96985.9|97030.7|96980.7|50
1646205990000|2022-03-02 07:26:30|97036.6|96986.6|97017|96967|97036.6|96986.6|97010.9|96960.9|58
1646206000000|2022-03-02 07:26:40|97018.1|96968.1|97001.3|96951.3|97019.6|96969.6|97001.3|96951.3|55
1646206010000|2022-03-02 07:26:50|97003.9|96953.9|96996.4|96946.4|97006.3|96956.3|96993.5|96943.5|36
1646206020000|2022-03-02 07:27:00|96996.6|96946.6|96999.5|96949.5|97001.5|96951.5|96992.4|96942.4|50
1646206030000|2022-03-02 07:27:10|96999.1|96949.1|96996.9|96946.9|97000.2|96950.2|96996.9|96946.9|33
1646206040000|2022-03-02 07:27:20|96997.4|96947.4|96991.6|96941.6|97001.3|96951.3|96986.6|96936.6|48
1646206050000|2022-03-02 07:27:30|96992.4|96942.4|97002.8|96952.8|97003.9|96953.9|96990.3|96940.3|44
1646206060000|2022-03-02 07:27:40|97000.5|96950.5|97002.4|96952.4|97003.6|96953.6|96999.4|96949.4|48
1646206070000|2022-03-02 07:27:50|97002.6|96952.6|97000.5|96950.5|97005.8|96955.8|97000.1|96950.1|39
1646206080000|2022-03-02 07:28:00|97000.4|96950.4|97001.3|96951.3|97002.1|96952.1|97000.1|96950.1|37
1646206090000|2022-03-02 07:28:10|97001.9|96951.9|96998.4|96948.4|97004|96954|96997.6|96947.6|39
1646206100000|2022-03-02 07:28:20|96998.7|96948.7|96987|96937|96999.6|96949.6|96987|96937|59
1646206110000|2022-03-02 07:28:30|96986.9|96936.9|96962.6|96912.6|96989.2|96939.2|96951.3|96901.3|63
1646206120000|2022-03-02 07:28:40|96963.7|96913.7|96930.6|96880.6|96963.7|96913.7|96930.6|96866.5|73
1646206130000|2022-03-02 07:28:50|96931.7|96881.7|96901.7|96851.7|96933.4|96883.4|96901.7|96851.7|72
1646206140000|2022-03-02 07:29:00|96900.6|96850.6|96893.1|96843.1|96903.6|96853.6|96885.3|96825.4|73
1646206150000|2022-03-02 07:29:10|96896|96846|96883.2|96833.2|96910.8|96849.7|96881.9|96831.9|65
1646206160000|2022-03-02 07:29:20|96883.5|96833.5|96868.9|96818.9|96897.4|96836.2|96867.4|96808.7|64
1646206170000|2022-03-02 07:29:30|96868.8|96818.8|96873|96823|96873.2|96823.2|96866.9|96816.9|54
1646206180000|2022-03-02 07:29:40|96872.2|96822.2|96872|96822|96872.9|96822.9|96861.8|96811.8|55
1646206190000|2022-03-02 07:29:50|96871.5|96821.5|96885.6|96835.6|96885.6|96835.6|96870.4|96820.4|51
1646206200000|2022-03-02 07:30:00|96885.7|96835.7|96896.3|96823.1|96898.9|96840.9|96882.9|96823.1|60
1646206210000|2022-03-02 07:30:10|96885.1|96835.1|96875.1|96825.1|96885.1|96835.1|96874|96824|48
1646206220000|2022-03-02 07:30:20|96874|96824|96872.8|96822.8|96875.8|96825.8|96869.3|96819.3|52
1646206230000|2022-03-02 07:30:30|96872.6|96822.6|96877.3|96827.3|96895.6|96832.1|96871.7|96809|58
1646206240000|2022-03-02 07:30:40|96877|96827|96869.2|96819.2|96878.8|96828.8|96867.7|96817.7|47
1646206250000|2022-03-02 07:30:50|96869|96819|96873.8|96823.8|96876|96826|96861.1|96811.1|58
1646206260000|2022-03-02 07:31:00|96875.4|96825.4|96878.3|96828.3|96890.8|96840.8|96875.4|96825.4|68
1646206270000|2022-03-02 07:31:10|96880.2|96830.2|96876|96826|96881.1|96831.1|96871.1|96821.1|65
1646206280000|2022-03-02 07:31:20|96875|96825|96858.3|96808.3|96875.4|96825.4|96855.7|96805.7|63
1646206290000|2022-03-02 07:31:30|96858.4|96808.4|96857.9|96807.9|96861.9|96811.9|96847.6|96797.6|69
1646206300000|2022-03-02 07:31:40|96857.8|96807.8|96854.6|96804.6|96859.8|96809.8|96850.5|96800.5|64
1646206310000|2022-03-02 07:31:50|96858.1|96808.1|96893.2|96843.2|96894.1|96844.1|96857.3|96807.3|61
1646206320000|2022-03-02 07:32:00|96893.4|96843.4|96884.2|96834.2|96894.4|96844.4|96881.1|96831.1|43
1646206330000|2022-03-02 07:32:10|96884.5|96834.5|96817.8|96767.8|96884.7|96834.7|96817.8|96767.8|66
1646206340000|2022-03-02 07:32:20|96820.8|96770.8|96837.8|96787.8|96842.4|96792.4|96818.1|96760.1|62
1646206350000|2022-03-02 07:32:30|96837.2|96787.2|96828.7|96778.7|96837.2|96787.2|96826|96776|53
1646206360000|2022-03-02 07:32:40|96828.8|96778.8|96832.3|96782.3|96836.1|96786.1|96826.6|96776.6|48
1646206370000|2022-03-02 07:32:50|96834|96784|96834.3|96784.3|96837.3|96787.3|96820.6|96770.6|54
1646206380000|2022-03-02 07:33:00|96834.4|96784.4|96849.7|96799.7|96853.6|96803.6|96832.5|96782.5|61
1646206390000|2022-03-02 07:33:10|96852.2|96802.2|96854.1|96804.1|96855.6|96805.6|96848.9|96798.9|55
1646206400000|2022-03-02 07:33:20|96853.6|96803.6|96850.5|96800.5|96858.6|96808.6|96844.8|96794.8|54
1646206410000|2022-03-02 07:33:30|96850.2|96800.2|96853|96803|96856.8|96806.8|96850.1|96800.1|48
1646206420000|2022-03-02 07:33:40|96851.2|96801.2|96849.2|96799.2|96854.8|96804.8|96845|96795|55
1646206430000|2022-03-02 07:33:50|96849.7|96799.7|96847.3|96797.3|96852.1|96802.1|96846.1|96796.1|53
1646206440000|2022-03-02 07:34:00|96844.5|96794.5|96852.8|96802.8|96866.3|96808.3|96844.5|96787|58
1646206450000|2022-03-02 07:34:10|96858.1|96808.1|96852.1|96802.1|96890|96840|96851.8|96801.8|63
1646206460000|2022-03-02 07:34:20|96851.6|96801.6|96841|96791|96853.1|96803.1|96834.8|96784.8|54
1646206470000|2022-03-02 07:34:30|96840.3|96790.3|96853.8|96803.8|96855.4|96805.4|96838|96788|67
1646206480000|2022-03-02 07:34:40|96856|96806|96860.7|96810.7|96863.8|96813.8|96847.8|96797.8|64
1646206490000|2022-03-02 07:34:50|96860.9|96810.9|96859.7|96809.7|96869.7|96819.7|96859.5|96809.5|53
1646206500000|2022-03-02 07:35:00|96859.5|96809.5|96867.7|96817.7|96870.8|96820.8|96859.5|96809.5|66
1646206510000|2022-03-02 07:35:10|96871.9|96821.9|96876.1|96826.1|96880.8|96830.8|96871.9|96821.9|67
1646206520000|2022-03-02 07:35:20|96874.7|96824.7|96909.8|96859.8|96912.6|96862.6|96867.6|96817.6|68
1646206530000|2022-03-02 07:35:30|96909.3|96859.3|96933.9|96883.9|96933.9|96883.9|96908.5|96858.5|67
1646206540000|2022-03-02 07:35:40|96931.3|96881.3|96933.7|96883.7|96939.7|96889.7|96931|96881|59
1646206550000|2022-03-02 07:35:50|96934.7|96884.7|96931|96881|96940.7|96890.7|96926.1|96876.1|67
1646206560000|2022-03-02 07:36:00|96932.8|96882.8|96950.6|96900.6|96953.6|96903.6|96932.8|96882.8|64
1646206570000|2022-03-02 07:36:10|96950.5|96900.5|96936.2|96886.2|96957.1|96907.1|96936|96886|67
1646206580000|2022-03-02 07:36:20|96934.7|96884.7|96934.3|96884.3|96953.7|96885.7|96922.2|96848.1|59
1646206590000|2022-03-02 07:36:30|96933.3|96883.3|96929.1|96879.1|96933.3|96883.3|96926.3|96876.3|52
1646206600000|2022-03-02 07:36:40|96929|96879|96930.2|96880.2|96934.6|96884.6|96923.3|96873.3|59
1646206610000|2022-03-02 07:36:50|96930.3|96880.3|96920.9|96870.9|96930.3|96880.3|96916.3|96866.3|66
1646206620000|2022-03-02 07:37:00|96921.2|96871.2|96927.6|96877.6|96927.6|96877.6|96915.7|96865.7|66
1646206630000|2022-03-02 07:37:10|96941.1|96891.1|96965.6|96915.6|96975.4|96918.1|96941.1|96885.3|63
1646206640000|2022-03-02 07:37:20|96965.2|96915.2|96974|96924|96975|96925|96957.6|96907.6|60
1646206650000|2022-03-02 07:37:30|96974.5|96924.5|96976.9|96926.9|96985|96935|96974|96924|56
1646206660000|2022-03-02 07:37:40|96977.3|96927.3|96978.4|96928.4|96982.5|96932.5|96976.8|96926.8|42
1646206670000|2022-03-02 07:37:50|96979.2|96929.2|96990.2|96940.2|96991.6|96941.6|96979.2|96929.2|48
1646206680000|2022-03-02 07:38:00|96991.5|96941.5|96987.8|96937.8|96991.6|96941.6|96981|96931|60
1646206690000|2022-03-02 07:38:10|96988.2|96938.2|96981.7|96931.7|96990.2|96940.2|96976.9|96926.9|53
1646206700000|2022-03-02 07:38:20|96982.4|96932.4|96987.9|96937.9|96988.7|96938.7|96982.4|96932.4|49
1646206710000|2022-03-02 07:38:30|96988.5|96938.5|96987.4|96937.4|96992.4|96942.4|96976.9|96926.9|50
1646206720000|2022-03-02 07:38:40|96984.6|96934.6|96994.1|96944.1|96994.1|96944.1|96982.8|96932.8|51
1646206730000|2022-03-02 07:38:50|96991.7|96941.7|96989.9|96939.9|96999.2|96949.2|96985.8|96935.8|52
1646206740000|2022-03-02 07:39:00|96989.3|96939.3|96987.4|96937.4|96992.2|96948.1|96968.1|96932.2|58
1646206750000|2022-03-02 07:39:10|96987.8|96937.8|96983.2|96933.2|96987.8|96937.8|96974.6|96924.6|56
1646206760000|2022-03-02 07:39:20|96984.2|96934.2|96978.2|96928.2|96984.2|96934.2|96972|96922|51
1646206770000|2022-03-02 07:39:30|96978.3|96928.3|96978.8|96928.8|96979.5|96929.5|96975.9|96925.9|51
1646206780000|2022-03-02 07:39:40|96978.7|96928.7|96975.5|96925.5|96981.5|96931.5|96974.1|96924.1|58
1646206790000|2022-03-02 07:39:50|96974.6|96924.6|96975.8|96925.8|96976.3|96926.3|96974.3|96924.3|45
1646206800000|2022-03-02 07:40:00|96975.7|96925.7|96980.4|96930.4|96986.8|96936.8|96975.3|96925.3|57
1646206810000|2022-03-02 07:40:10|96980.5|96930.5|96986|96936|96989.9|96939.9|96979.7|96929.7|41
1646206820000|2022-03-02 07:40:20|96984.9|96934.9|96997.4|96947.4|97002.1|96952.1|96983.2|96933.2|61
1646206830000|2022-03-02 07:40:30|96998|96948|96996|96946|97002.6|96952.6|96996|96946|53
1646206840000|2022-03-02 07:40:40|96995.8|96945.8|97001.4|96951.4|97005.1|96955.1|96995.2|96945.2|61
1646206850000|2022-03-02 07:40:50|96999.8|96949.8|96998|96948|96999.9|96949.9|96996.6|96946.6|40
1646206860000|2022-03-02 07:41:00|96998.5|96948.5|97002.6|96952.6|97006.7|96956.7|96998.3|96948.3|44
1646206870000|2022-03-02 07:41:10|97001.2|96951.2|97000.3|96950.3|97001.3|96951.3|96997.5|96947.5|47
1646206880000|2022-03-02 07:41:20|97000.1|96950.1|97006.3|96956.3|97007.1|96957.1|96999.8|96949.8|43
1646206890000|2022-03-02 07:41:30|97005.2|96955.2|97014.8|96964.8|97016.7|96966.7|97005.2|96955.2|40
1646206900000|2022-03-02 07:41:40|97014.7|96964.7|97016.9|96966.9|97017.6|96967.6|97011.5|96961.5|41
1646206910000|2022-03-02 07:41:50|97015.6|96965.6|97015.4|96965.4|97017.9|96967.9|97012.9|96962.9|50
1646206920000|2022-03-02 07:42:00|97015.5|96965.5|97020.1|96970.1|97025.8|96975.8|97015.5|96965.5|48
1646206930000|2022-03-02 07:42:10|97018.3|96968.3|97024.5|96974.5|97028|96978|97017.8|96967.8|45
1646206940000|2022-03-02 07:42:20|97024.9|96974.9|97024.2|96974.2|97025.6|96975.6|97015.1|96965.1|48
1646206950000|2022-03-02 07:42:30|97023.2|96973.2|97020.9|96970.9|97023.2|96973.2|97013.8|96963.8|64
1646206960000|2022-03-02 07:42:40|97020|96970|97031.1|96981.1|97036.6|96986.6|97019.9|96969.9|61
1646206970000|2022-03-02 07:42:50|97031.3|96981.3|97023.1|96973.1|97036.3|96986.3|97023.1|96973.1|59
1646206980000|2022-03-02 07:43:00|97024.8|96974.8|97015.5|96965.5|97026|96976|97013.8|96963.8|69
1646206990000|2022-03-02 07:43:10|97020.4|96970.4|96998.6|96948.6|97024|96974|96986.4|96947|64
1646207000000|2022-03-02 07:43:20|96999.2|96949.2|96974.5|96924.5|97001.7|96951.7|96965|96922.4|64
1646207010000|2022-03-02 07:43:30|96974.4|96924.4|96990.7|96940.7|96994|96944|96974.4|96924.4|53
1646207020000|2022-03-02 07:43:40|96992.5|96942.5|96954.4|96904.4|97002|96952|96952.4|96902.4|60
1646207030000|2022-03-02 07:43:50|96957.8|96907.8|96963.4|96913.4|96964.2|96914.2|96952.2|96902.2|50
1646207040000|2022-03-02 07:44:00|96965.2|96915.2|96961.8|96911.8|96967|96917|96956.2|96906.2|62
1646207050000|2022-03-02 07:44:10|96962.9|96912.9|96956.3|96906.3|96964.5|96914.5|96955.4|96905.4|61
1646207060000|2022-03-02 07:44:20|96956|96906|96955.1|96905.1|96957.4|96907.4|96953.9|96903.9|51
1646207070000|2022-03-02 07:44:30|96955.2|96905.2|96951.9|96901.9|96957.2|96907.2|96951.9|96901.9|45
1646207080000|2022-03-02 07:44:40|96952.5|96902.5|96902.2|96852.2|96956.1|96906.1|96902.2|96852.2|55
1646207090000|2022-03-02 07:44:50|96901.7|96851.7|96897.2|96847.2|96911|96861|96896.8|96846.8|57
1646207100000|2022-03-02 07:45:00|96896.1|96846.1|96885.1|96835.1|96896.7|96846.7|96884.7|96834.7|57
1646207110000|2022-03-02 07:45:10|96885|96835|96895.4|96845.4|96896.1|96846.1|96885|96835|54
1646207120000|2022-03-02 07:45:20|96906.6|96834.5|96896.6|96846.6|96906.6|96847.1|96893.8|96834.5|45
1646207130000|2022-03-02 07:45:30|96896.2|96846.2|96901.4|96851.4|96902.2|96852.2|96894.3|96844.3|47
1646207140000|2022-03-02 07:45:40|96901.5|96851.5|96902.2|96852.2|96905.7|96855.7|96899.9|96849.9|46
1646207150000|2022-03-02 07:45:50|96901.7|96851.7|96894.3|96844.3|96901.7|96851.7|96894.1|96844.1|40
1646207160000|2022-03-02 07:46:00|96894.2|96844.2|96906.3|96856.3|96908|96858|96894.2|96844.2|54
1646207170000|2022-03-02 07:46:10|96907.2|96857.2|96916.9|96866.9|96917.6|96867.6|96907.1|96857.1|51
1646207180000|2022-03-02 07:46:20|96917.1|96867.1|96923.6|96873.6|96924.4|96874.4|96916.3|96866.3|56
1646207190000|2022-03-02 07:46:30|96923.8|96873.8|96935|96885|96937.2|96887.2|96923.8|96873.8|70
1646207200000|2022-03-02 07:46:40|96934.5|96884.5|96910|96860|96934.5|96884.5|96909.1|96859.1|67
1646207210000|2022-03-02 07:46:50|96910.8|96860.8|96902.2|96852.2|96911.7|96861.7|96880.8|96830.8|58
1646207220000|2022-03-02 07:47:00|96901.8|96851.8|96900.9|96850.9|96904.8|96854.8|96898.3|96848.3|57
1646207230000|2022-03-02 07:47:10|96903.8|96853.8|96904.5|96854.5|96916.8|96866.8|96900.9|96850.9|61
1646207240000|2022-03-02 07:47:20|96903.7|96853.7|96913.9|96863.9|96916.7|96866.7|96901|96851|56
1646207250000|2022-03-02 07:47:30|96913.3|96863.3|96922.9|96872.9|96924.7|96874.7|96910.9|96860.9|52
1646207260000|2022-03-02 07:47:40|96924.2|96874.2|96940.2|96890.2|96942|96892|96924|96874|67
1646207270000|2022-03-02 07:47:50|96941|96891|96956.2|96906.2|96958.1|96908.1|96938.8|96888.8|56
1646207280000|2022-03-02 07:48:00|96956.3|96906.3|96964.8|96914.8|96967.7|96917.7|96956.3|96906.3|58
1646207290000|2022-03-02 07:48:10|96962.1|96912.1|96976.5|96926.5|96983.1|96933.1|96961.7|96911.7|66
1646207300000|2022-03-02 07:48:20|96976.1|96926.1|96958.1|96908.1|96978|96928|96956.1|96906.1|56
1646207310000|2022-03-02 07:48:30|96959|96909|96955.1|96905.1|96960|96910|96946.4|96896.4|56
1646207320000|2022-03-02 07:48:40|96955.3|96905.3|96959|96909|96978.2|96914.7|96954.3|96899.4|57
1646207330000|2022-03-02 07:48:50|96965.3|96915.3|96956.4|96906.4|96969.7|96915.3|96954.1|96899.3|57
1646207340000|2022-03-02 07:49:00|96956|96906|96958.5|96908.5|96961.2|96911.2|96951.2|96901.2|49
1646207350000|2022-03-02 07:49:10|96962.2|96912.2|96960.7|96910.7|96981.6|96924.7|96958.6|96908.6|63
1646207360000|2022-03-02 07:49:20|96961.1|96911.1|96959.2|96909.2|96967.2|96917.2|96956.8|96906.8|67
1646207370000|2022-03-02 07:49:30|96960.2|96910.2|96965.5|96915.5|96970.5|96920.5|96952.6|96902.6|62
1646207380000|2022-03-02 07:49:40|96964.5|96914.5|96951|96901|96968.8|96918.8|96948|96898|61
1646207390000|2022-03-02 07:49:50|96948.6|96898.6|96942.7|96892.7|96957.3|96907.3|96940.4|96890.4|69
1646207400000|2022-03-02 07:50:00|96942.8|96892.8|96931|96881|96949.8|96897.6|96929.3|96867.6|61
1646207410000|2022-03-02 07:50:10|96930.7|96880.7|96918.6|96868.6|96930.9|96880.9|96909.7|96859.7|61
1646207420000|2022-03-02 07:50:20|96918.8|96868.8|96896.7|96846.7|96921.2|96871.2|96894.9|96844.9|70
1646207430000|2022-03-02 07:50:30|96895.8|96845.8|96895.1|96845.1|96907|96857|96892.2|96842.2|61
1646207440000|2022-03-02 07:50:40|96894.3|96844.3|96898.2|96848.2|96899.5|96849.5|96894.3|96844.3|50
1646207450000|2022-03-02 07:50:50|96898.1|96848.1|96948|96898|96948|96898|96891.5|96848.1|60
1646207460000|2022-03-02 07:51:00|96948.4|96898.4|96972.5|96922.5|96978|96928|96946.7|96896.7|69
1646207470000|2022-03-02 07:51:10|96973|96923|96970.2|96920.2|96990.1|96940.1|96966.9|96916.9|62
1646207480000|2022-03-02 07:51:20|96970.1|96920.1|96975.8|96925.8|96976.8|96926.8|96965.9|96915.9|53
1646207490000|2022-03-02 07:51:30|96976.6|96926.6|96949.7|96899.7|96977.8|96927.8|96949.7|96899.7|64
1646207500000|2022-03-02 07:51:40|96950.8|96900.8|96959.9|96909.9|96970.1|96920.1|96950.5|96900.5|55
1646207510000|2022-03-02 07:51:50|96959.4|96909.4|96957.3|96907.3|96963.8|96913.8|96955|96905|60
1646207520000|2022-03-02 07:52:00|96957.5|96907.5|96959.9|96909.9|96964.7|96914.7|96955.4|96905.4|52
1646207530000|2022-03-02 07:52:10|96960|96910|96960.9|96910.9|96961.3|96911.3|96953.7|96903.7|56
1646207540000|2022-03-02 07:52:20|96960.4|96910.4|96976.3|96926.3|96990.7|96927.3|96960.3|96903.6|68
1646207550000|2022-03-02 07:52:30|96975.8|96925.8|96967.8|96917.8|96993.8|96936.6|96965.6|96915.6|63
1646207560000|2022-03-02 07:52:40|96966.5|96916.5|96959.5|96909.5|96987.7|96926.2|96955.2|96905.2|70
1646207570000|2022-03-02 07:52:50|96961.3|96911.3|96973.9|96923.9|96976|96926|96958|96908|59
1646207580000|2022-03-02 07:53:00|96974.5|96924.5|96992.2|96942.2|96996.7|96946.7|96974.3|96924.3|60
1646207590000|2022-03-02 07:53:10|96991.9|96941.9|96987.2|96937.2|97011.2|96955.7|96980.1|96930.1|70
1646207600000|2022-03-02 07:53:20|96988.5|96938.5|96993.3|96943.3|96994.6|96944.6|96985.1|96935.1|67
1646207610000|2022-03-02 07:53:30|96994.1|96944.1|96966.5|96916.5|97002.2|96952.2|96961.3|96911.3|63
1646207620000|2022-03-02 07:53:40|96967.3|96917.3|96960.5|96910.5|96969.9|96919.9|96958.6|96908.6|46
1646207630000|2022-03-02 07:53:50|96959|96909|96919.1|96869.1|96959.4|96909.4|96910.6|96854.9|71
1646207640000|2022-03-02 07:54:00|96918.7|96868.7|96919.3|96869.3|96919.6|96869.6|96907.1|96857.1|56
1646207650000|2022-03-02 07:54:10|96919.9|96869.9|96931.1|96881.1|96931.2|96881.2|96915.8|96865.8|57
1646207660000|2022-03-02 07:54:20|96930.7|96880.7|96943.4|96893.4|96949|96899|96929.5|96879.5|56
1646207670000|2022-03-02 07:54:30|96944|96894|96939.4|96889.4|96944.4|96894.4|96933|96883|57
1646207680000|2022-03-02 07:54:40|96938.1|96888.1|96934.6|96884.6|96940.5|96890.5|96928.2|96878.2|50
1646207690000|2022-03-02 07:54:50|96934.2|96884.2|96949.1|96899.1|96949.6|96899.6|96933|96883|62
1646207700000|2022-03-02 07:55:00|96949.2|96899.2|96957.6|96907.6|96961.4|96911.4|96946.7|96896.7|68
1646207710000|2022-03-02 07:55:10|96957.9|96907.9|96962.7|96912.7|96964.8|96914.8|96952.8|96902.8|70
1646207720000|2022-03-02 07:55:20|96962.6|96912.6|96970.8|96920.8|96971.7|96921.7|96959.6|96909.6|62
1646207730000|2022-03-02 07:55:30|96971.2|96921.2|96980.7|96930.7|96982.7|96932.7|96966.7|96916.7|71
1646207740000|2022-03-02 07:55:40|96980.4|96930.4|96984.9|96934.9|96988.7|96938.7|96980.2|96930.2|63
1646207750000|2022-03-02 07:55:50|96985.1|96935.1|96999.9|96949.9|97000.2|96950.2|96984.3|96934.3|68
1646207760000|2022-03-02 07:56:00|97000.5|96950.5|97012.2|96962.2|97015.5|96965.5|97000.5|96950.5|64
1646207770000|2022-03-02 07:56:10|97012.8|96962.8|97004.2|96954.2|97014|96964|96987.8|96937.8|56
1646207780000|2022-03-02 07:56:20|97004.6|96954.6|97010.5|96960.5|97014.1|96964.1|96991.4|96941.4|69
1646207790000|2022-03-02 07:56:30|97008.4|96958.4|97005.5|96955.5|97009.4|96959.4|97002.7|96952.7|61
1646207800000|2022-03-02 07:56:40|97007.4|96957.4|96983.3|96933.3|97007.7|96958.5|96981|96931|61
1646207810000|2022-03-02 07:56:50|96983.4|96933.4|97005|96955|97007.8|96957.8|96983.4|96933.4|67
1646207820000|2022-03-02 07:57:00|97002.4|96952.4|97022|96972|97026.5|96976.5|96994|96944|76
1646207830000|2022-03-02 07:57:10|97022.6|96972.6|97017.7|96967.7|97024.6|96974.6|97014.1|96964.1|69
1646207840000|2022-03-02 07:57:20|97017.8|96967.8|97013|96963|97017.8|96967.8|97006.2|96956.2|65
1646207850000|2022-03-02 07:57:30|97012.8|96962.8|97030.5|96980.5|97033.4|96983.4|97009.2|96959.2|63
1646207860000|2022-03-02 07:57:40|97031.1|96981.1|97027.3|96977.3|97039.2|96989.2|97026.5|96976.5|61
1646207870000|2022-03-02 07:57:50|97027.7|96977.7|97014.2|96964.2|97028.2|96978.2|97012|96962|56
1646207880000|2022-03-02 07:58:00|97013.9|96963.9|97031.1|96981.1|97031.6|96981.6|97013.1|96963.1|61
1646207890000|2022-03-02 07:58:10|97028.3|96978.3|97038|96988|97062.3|96997.9|97027.9|96963|61
1646207900000|2022-03-02 07:58:20|97038.1|96988.1|97049.3|96999.3|97051.4|97001.4|97033.8|96983.8|53
1646207910000|2022-03-02 07:58:30|97050.5|97000.5|97064.5|97014.5|97064.5|97014.5|97050|97000|57
1646207920000|2022-03-02 07:58:40|97064|97014|97047.9|96997.9|97064.7|97014.7|97047.9|96997.9|53
1646207930000|2022-03-02 07:58:50|97048.1|96998.1|97033.7|96983.7|97052|97002|97032.6|96982.6|62
1646207940000|2022-03-02 07:59:00|97034.1|96984.1|97012.8|96962.8|97034.1|96984.1|97008.9|96958.9|67
1646207950000|2022-03-02 07:59:10|97011.7|96961.7|97009.5|96959.5|97011.7|96961.7|97002.3|96952.3|68
1646207960000|2022-03-02 07:59:20|97009.6|96959.6|97012.4|96962.4|97012.5|96962.5|97005.6|96955.6|62
1646207970000|2022-03-02 07:59:30|97012.3|96962.3|97066.5|97016.5|97070.8|97020.8|97012|96962|71
1646207980000|2022-03-02 07:59:40|97066.1|97016.1|97050.2|97000.2|97066.1|97016.1|97049.5|96999.5|64
1646207990000|2022-03-02 07:59:50|97049.7|96999.7|96997.7|96947.7|97049.7|96999.7|96996.7|96946.7|68
1646208000000|2022-03-02 08:00:00|96998.2|96948.2|96976.1|96904.3|96998.2|96948.2|96949.4|96887.2|78
1646208010000|2022-03-02 08:00:10|96962.1|96912.1|96930.5|96880.5|96987.6|96925.3|96929.3|96871.5|74
1646208020000|2022-03-02 08:00:20|96926.4|96876.4|96911.3|96861.3|96928.4|96878.4|96911.2|96861.2|69
1646208030000|2022-03-02 08:00:30|96911.8|96861.8|96948.4|96898.4|96956.5|96903.1|96911.8|96861.8|72
1646208040000|2022-03-02 08:00:40|96949.3|96899.3|96951.4|96901.4|96961.4|96904.4|96932.8|96882.8|73
1646208050000|2022-03-02 08:00:50|96949.1|96899.1|96915.6|96865.6|96949.6|96899.6|96910.4|96860.4|73
1646208060000|2022-03-02 08:01:00|96917.3|96867.3|96912|96862|96917.3|96867.3|96906.8|96856.8|72
1646208070000|2022-03-02 08:01:10|96911.6|96861.6|96902.9|96852.9|96915.9|96865.9|96889.5|96839.5|73
1646208080000|2022-03-02 08:01:20|96901.1|96851.1|96910.1|96860.1|96914.8|96864.8|96899|96849|74
1646208090000|2022-03-02 08:01:30|96914.9|96864.9|96921.7|96871.7|96925.3|96875.3|96912.8|96862.8|71
1646208100000|2022-03-02 08:01:40|96922|96872|96943.9|96893.9|96949.5|96899.5|96921.6|96871.6|76
1646208110000|2022-03-02 08:01:50|96943.6|96893.6|96958.7|96908.7|96963.9|96913.9|96943.6|96893.6|73
1646208120000|2022-03-02 08:02:00|96956.5|96906.5|96970.3|96920.3|96974.4|96924.4|96955.2|96905.2|76
1646208130000|2022-03-02 08:02:10|96969.1|96919.1|96951.9|96901.9|96975.2|96925.2|96951.9|96901.9|76
1646208140000|2022-03-02 08:02:20|96951.3|96901.3|96953.6|96903.6|96956.9|96906.9|96942.5|96892.5|79
1646208150000|2022-03-02 08:02:30|96955.8|96905.8|96975|96925|96975.7|96925.7|96953.4|96903.4|71
1646208160000|2022-03-02 08:02:40|96974.3|96924.3|96986.6|96936.6|96990.3|96940.3|96971.9|96921.9|69
1646208170000|2022-03-02 08:02:50|96987.3|96937.3|97011|96961|97026.4|96976.4|96987.3|96937.3|74
1646208180000|2022-03-02 08:03:00|97011.4|96961.4|97000.2|96950.2|97016.8|96966.8|96995.3|96945.3|69
1646208190000|2022-03-02 08:03:10|97001.2|96951.2|96995|96945|97001.4|96951.4|96988.6|96938.6|64
1646208200000|2022-03-02 08:03:20|96994.9|96944.9|96973.6|96923.6|96997.8|96947.8|96971.6|96921.6|68
1646208210000|2022-03-02 08:03:30|96973.7|96923.7|96977.5|96927.5|96981.3|96931.3|96969.1|96919.1|66
1646208220000|2022-03-02 08:03:40|96977.7|96927.7|96984.9|96934.9|96985.1|96935.1|96970|96920|59
1646208230000|2022-03-02 08:03:50|96985.4|96935.4|96998.7|96948.7|97016.6|96955|96985.1|96935.1|63
1646208240000|2022-03-02 08:04:00|96998.9|96948.9|96963.7|96913.7|96998.9|96948.9|96962.2|96912.2|70
1646208250000|2022-03-02 08:04:10|96965.3|96915.3|96981.1|96931.1|96982.2|96932.2|96965.3|96915.3|60
1646208260000|2022-03-02 08:04:20|96981|96931|96973.2|96923.2|96984|96934|96973.2|96923.2|58
1646208270000|2022-03-02 08:04:30|96975|96925|96971.8|96921.8|96977.3|96927.3|96967.8|96917.8|63
1646208280000|2022-03-02 08:04:40|96972.9|96922.9|96956|96906|96973.8|96923.8|96955.2|96905.2|62
1646208290000|2022-03-02 08:04:50|96956.3|96906.3|96966.8|96916.8|96968.9|96918.9|96954.5|96904.5|54
1646208300000|2022-03-02 08:05:00|96967.6|96917.6|96975.2|96925.2|96975.3|96925.3|96954|96904|68
1646208310000|2022-03-02 08:05:10|96972.9|96922.9|96980.9|96930.9|96984.6|96934.6|96965.9|96915.9|65
1646208320000|2022-03-02 08:05:20|96981.1|96931.1|96986.1|96936.1|96986.1|96936.1|96973.3|96923.3|66
1646208330000|2022-03-02 08:05:30|96985.3|96935.3|96998.1|96948.1|96998.1|96948.1|96982.4|96932.4|60
1646208340000|2022-03-02 08:05:40|96995.8|96945.8|97008.3|96958.3|97017.1|96967.1|96994.3|96944.3|69
1646208350000|2022-03-02 08:05:50|97010.9|96960.9|97018.8|96968.8|97038.4|96988.4|97010.9|96960.9|67
1646208360000|2022-03-02 08:06:00|97018.5|96968.5|97015.4|96965.4|97031.2|96981.2|97015.4|96965.4|68
1646208370000|2022-03-02 08:06:10|97018.6|96968.6|97011.2|96961.2|97023.9|96973.9|97009.6|96959.6|72
1646208380000|2022-03-02 08:06:20|97010.1|96960.1|97034.3|96984.3|97090.4|96984.3|97010.1|96960.1|72
1646208390000|2022-03-02 08:06:30|97036.7|96986.7|97068.9|97018.9|97080.2|97030.2|97036.7|96986.7|73
1646208400000|2022-03-02 08:06:40|97067.1|97017.1|97066.9|97016.9|97072.4|97022.4|97059.2|97009.2|71
1646208410000|2022-03-02 08:06:50|97066.8|97016.8|97067.8|97017.8|97073.2|97023.2|97062.8|97012.8|68
1646208420000|2022-03-02 08:07:00|97068.4|97018.4|97114|97064|97114.1|97064.1|97068|97018|75
1646208430000|2022-03-02 08:07:10|97111.3|97061.3|97119.9|97069.9|97124.8|97074.8|97111.3|97061.3|55
1646208440000|2022-03-02 08:07:20|97119.7|97069.7|97125.5|97075.5|97129.2|97079.2|97116.7|97066.7|63
1646208450000|2022-03-02 08:07:30|97127.3|97077.3|97084.6|97034.6|97127.3|97077.3|97084.6|97034.6|75
1646208460000|2022-03-02 08:07:40|97085.5|97035.5|97078.1|97028.1|97089.3|97039.3|97071.3|97021.3|70
1646208470000|2022-03-02 08:07:50|97078.3|97028.3|97064.9|97014.9|97093|97043|97064.9|97014.9|67
1646208480000|2022-03-02 08:08:00|97068.3|97018.3|97074.6|97024.6|97085.9|97035.9|97056.6|97006.6|69
1646208490000|2022-03-02 08:08:10|97072.5|97022.5|97078.9|97028.9|97082.9|97032.9|97068.1|97018.1|69
1646208500000|2022-03-02 08:08:20|97078.4|97028.4|97060.2|97010.2|97080|97030|97058.4|97008.4|64
1646208510000|2022-03-02 08:08:30|97060.6|97010.6|97059.6|97009.6|97062|97012|97056.8|97006.8|67
1646208520000|2022-03-02 08:08:40|97060.1|97010.1|97061.6|97011.6|97066.9|97016.9|97060.1|97010.1|68
1646208530000|2022-03-02 08:08:50|97063.4|97013.4|97058.5|97008.5|97063.4|97013.4|97054.2|97004.2|55
1646208540000|2022-03-02 08:09:00|97059.7|97009.7|97062.3|97012.3|97065.7|97015.7|97059.1|97009.1|50
1646208550000|2022-03-02 08:09:10|97061.9|97011.9|97053|97003|97063.2|97013.2|97051|97001|57
1646208560000|2022-03-02 08:09:20|97052.3|97002.3|97048.6|96998.6|97055.4|97005.4|97046.4|96996.4|64
1646208570000|2022-03-02 08:09:30|97036.2|96986.2|97035.8|96985.8|97038.8|96988.8|97030.1|96980.1|70
1646208580000|2022-03-02 08:09:40|97034.8|96984.8|97014.5|96964.5|97036.1|96986.1|97013.2|96963.2|65
1646208590000|2022-03-02 08:09:50|97013.9|96963.9|97015.5|96965.5|97016.1|96966.1|97011.3|96961.3|57
1646208600000|2022-03-02 08:10:00|97017.4|96967.4|97038.8|96988.8|97038.8|96988.8|97016.4|96966.4|72
1646208610000|2022-03-02 08:10:10|97037.3|96987.3|97032.1|96982.1|97040.9|96990.9|97032.1|96982.1|71
1646208620000|2022-03-02 08:10:20|97030.6|96980.6|97024.9|96974.9|97030.8|96980.8|97021.5|96971.5|67
1646208630000|2022-03-02 08:10:30|97023.7|96973.7|97004.1|96954.1|97031.6|96981.6|97003.6|96953.6|77
1646208640000|2022-03-02 08:10:40|97002.1|96952.1|96990.3|96940.3|97003.9|96953.9|96983.1|96933.1|71
1646208650000|2022-03-02 08:10:50|96990.6|96940.6|96994.4|96944.4|96996.8|96946.8|96989.2|96939.2|61
1646208660000|2022-03-02 08:11:00|96993.9|96943.9|96989.2|96939.2|97000.6|96950.6|96988.3|96938.3|67
1646208670000|2022-03-02 08:11:10|96990.1|96940.1|96940.7|96890.7|96995.3|96945.3|96938.7|96888.7|64
1646208680000|2022-03-02 08:11:20|96940.5|96890.5|96949.3|96899.3|96949.7|96899.7|96937.6|96887.6|67
1646208690000|2022-03-02 08:11:30|96948.4|96898.4|96963.2|96913.2|96964.8|96914.8|96948|96898|63
1646208700000|2022-03-02 08:11:40|96962.6|96912.6|96991.7|96941.7|96995.5|96945.5|96961.1|96911.1|64
1646208710000|2022-03-02 08:11:50|96993.1|96943.1|97007.1|96957.1|97009.3|96959.3|96991.8|96941.8|66
1646208720000|2022-03-02 08:12:00|97008.9|96958.9|97025.6|96975.6|97034.5|96984.5|97008.8|96958.8|72
1646208730000|2022-03-02 08:12:10|97026.1|96976.1|97056.8|97006.8|97063.3|97013.3|97025.5|96975.5|72
1646208740000|2022-03-02 08:12:20|97053.7|97003.7|97020.3|96970.3|97056.8|97006.8|97020.3|96970.3|78
1646208750000|2022-03-02 08:12:30|97020.5|96970.5|97009.8|96959.8|97023.3|96973.3|97007.5|96957.5|70
1646208760000|2022-03-02 08:12:40|97012.5|96962.5|97028.4|96978.4|97035|96985|97011.6|96961.6|70
1646208770000|2022-03-02 08:12:50|97028.2|96978.2|97034.7|96984.7|97036.2|96986.2|97026.1|96976.1|63
1646208780000|2022-03-02 08:13:00|97035.1|96985.1|97034.8|96984.8|97035.5|96985.5|97028|96978|59
1646208790000|2022-03-02 08:13:10|97034.5|96984.5|97025.9|96975.9|97036|96986|97025.6|96975.6|61
1646208800000|2022-03-02 08:13:20|97026.4|96976.4|97056|97006|97058.8|97008.8|97025.2|96975.2|69
1646208810000|2022-03-02 08:13:30|97057.2|97007.2|97054.3|97004.3|97061|97011|97054.1|97004.1|66
1646208820000|2022-03-02 08:13:40|97053.7|97003.7|97062.9|97012.9|97062.9|97012.9|97050.3|97000.3|62
1646208830000|2022-03-02 08:13:50|97063.1|97013.1|97066.6|97016.6|97068.1|97018.1|97059|97009|54
1646208840000|2022-03-02 08:14:00|97066.4|97016.4|97088.4|97038.4|97088.7|97038.7|97066.4|97016.4|62
1646208850000|2022-03-02 08:14:10|97089.4|97039.4|97080.8|97030.8|97091.2|97041.2|97077.4|97027.4|56
1646208860000|2022-03-02 08:14:20|97082.7|97032.7|97074.4|97024.4|97086.3|97036.3|97072.6|97022.6|62
1646208870000|2022-03-02 08:14:30|97073.7|97023.7|97070.9|97020.9|97073.7|97023.7|97059.7|97009.7|69
1646208880000|2022-03-02 08:14:40|97069.1|97019.1|97071.3|97021.3|97085|97035|97069.1|97019.1|74
1646208890000|2022-03-02 08:14:50|97071.2|97021.2|97053|97003|97076|97026|97050.3|97000.3|63
1646208900000|2022-03-02 08:15:00|97053.6|97003.6|97061.2|97011.2|97063|97013|97051.4|97001.4|64
1646208910000|2022-03-02 08:15:10|97059.6|97009.6|97064.8|97014.8|97073.3|97023.3|97056|97006|75
1646208920000|2022-03-02 08:15:20|97066.8|97016.8|97027.3|96977.3|97067.6|97017.6|97027.3|96977.3|70
1646208930000|2022-03-02 08:15:30|97027.4|96977.4|97029.9|96979.9|97030.9|96980.9|97024.2|96974.2|60
1646208940000|2022-03-02 08:15:40|97029.5|96979.5|97038.2|96988.2|97038.2|96988.2|97025.2|96975.2|62
1646208950000|2022-03-02 08:15:50|97038|96988|97029.9|96979.9|97038.4|96988.4|97029.8|96979.8|55
1646208960000|2022-03-02 08:16:00|97030.1|96980.1|97033.4|96983.4|97033.5|96983.5|97025.2|96975.2|56
1646208970000|2022-03-02 08:16:10|97033.1|96983.1|97020.6|96970.6|97033.3|96983.3|97020.6|96970.6|55
1646208980000|2022-03-02 08:16:20|97020.7|96970.7|97001.9|96951.9|97021.5|96971.5|96996.3|96946.3|62
1646208990000|2022-03-02 08:16:30|97002.7|96952.7|96991.8|96941.8|97002.9|96952.9|96990.1|96940.1|60
1646209000000|2022-03-02 08:16:40|96990.9|96940.9|96990.6|96940.6|96997.3|96947.3|96988.6|96938.6|65
1646209010000|2022-03-02 08:16:50|96990.8|96940.8|96997.7|96947.7|96997.7|96947.7|96985.7|96935.7|64
1646209020000|2022-03-02 08:17:00|96995.2|96945.2|96973.5|96923.5|96995.2|96945.2|96973.5|96923.5|61
1646209030000|2022-03-02 08:17:10|96973|96923|96981.3|96931.3|96984.5|96934.5|96966|96916|70
1646209040000|2022-03-02 08:17:20|96981|96931|96982.4|96932.4|96990.1|96940.1|96980.3|96930.3|64
1646209050000|2022-03-02 08:17:30|96982.3|96932.3|96956|96906|96982.4|96932.4|96956|96906|67
1646209060000|2022-03-02 08:17:40|96953.4|96903.4|96946|96896|96954.6|96904.6|96942.6|96892.6|70
1646209070000|2022-03-02 08:17:50|96946.1|96896.1|96941.2|96891.2|96946.1|96896.1|96934.5|96884.5|56
1646209080000|2022-03-02 08:18:00|96940.5|96890.5|96967.6|96917.6|96968.1|96918.1|96934|96884|71
1646209090000|2022-03-02 08:18:10|96967.3|96917.3|96971.6|96921.6|96995.5|96931.3|96963.2|96913.2|72
1646209100000|2022-03-02 08:18:20|96972|96922|96975|96925|96977.2|96927.2|96971.1|96921.1|50
1646209110000|2022-03-02 08:18:30|96975.5|96925.5|96969.1|96919.1|96975.7|96925.7|96966|96916|48
1646209120000|2022-03-02 08:18:40|96971.5|96921.5|96972.4|96922.4|96985.4|96926.3|96965|96895.9|57
1646209130000|2022-03-02 08:18:50|96973.1|96923.1|96983.8|96933.8|96996.2|96940.2|96972.5|96905.4|61
1646209140000|2022-03-02 08:19:00|96984.3|96934.3|97010.6|96960.6|97010.6|96960.6|96984.3|96934.3|65
1646209150000|2022-03-02 08:19:10|97011.1|96961.1|97040.2|96990.2|97061.1|97000.1|97007.6|96957.6|60
1646209160000|2022-03-02 08:19:20|97056.4|96981.3|97042.6|96992.6|97056.4|96999.3|97033.6|96981.3|60
1646209170000|2022-03-02 08:19:30|97043.4|96993.4|97036|96986|97044.8|96994.8|97035.4|96985.4|63
1646209180000|2022-03-02 08:19:40|97035.7|96985.7|97030.7|96980.7|97037.5|96987.5|97030.1|96980.1|59
1646209190000|2022-03-02 08:19:50|97030.4|96980.4|96996.2|96946.2|97030.9|96980.9|96992.4|96942.4|77
1646209200000|2022-03-02 08:20:00|96995.1|96945.1|97007.4|96957.4|97009.6|96959.6|96995.1|96945.1|70
1646209210000|2022-03-02 08:20:10|97007.3|96957.3|96995.6|96945.6|97010.4|96960.4|96993.9|96943.9|66
1646209220000|2022-03-02 08:20:20|96995.5|96945.5|96989|96939|97004.4|96954.4|96988.6|96938.6|65
1646209230000|2022-03-02 08:20:30|96989.1|96939.1|96987.2|96937.2|96992.5|96942.5|96985|96935|54
1646209240000|2022-03-02 08:20:40|96986.7|96936.7|96979.3|96929.3|96991.5|96941.5|96976.9|96926.9|57
1646209250000|2022-03-02 08:20:50|96981.5|96931.5|96973.3|96923.3|96988.1|96938.1|96970|96920|67
1646209260000|2022-03-02 08:21:00|96973|96923|96988.2|96938.2|96995.6|96945.6|96971.4|96921.4|66
1646209270000|2022-03-02 08:21:10|96989.2|96939.2|96985.1|96935.1|96989.3|96939.3|96980.6|96930.6|67
1646209280000|2022-03-02 08:21:20|96985.2|96935.2|96990|96940|96997.3|96947.3|96984.1|96934.1|71
1646209290000|2022-03-02 08:21:30|96988.9|96938.9|96993.7|96943.7|96995.8|96945.8|96982.1|96932.1|62
1646209300000|2022-03-02 08:21:40|96995.3|96945.3|97015.9|96965.9|97016.9|96966.9|96991.3|96941.3|56
1646209310000|2022-03-02 08:21:50|97015.2|96965.2|97027.3|96977.3|97029.2|96979.2|97014.2|96964.2|68
1646209320000|2022-03-02 08:22:00|97028.1|96978.1|97036.9|96965.1|97042.1|96980.1|97020.5|96959.4|68
1646209330000|2022-03-02 08:22:10|97028.1|96978.1|97041.1|96957.3|97041.7|96982.1|97019.9|96955.3|51
1646209340000|2022-03-02 08:22:20|97026.1|96976.1|97015.8|96965.8|97037.4|96977.8|97014|96954.8|54
1646209350000|2022-03-02 08:22:30|97020.2|96970.2|97007.9|96957.9|97022.8|96972.8|97007.9|96957.9|48
1646209360000|2022-03-02 08:22:40|97010.6|96960.6|97003.5|96953.5|97022.8|96960.6|97000.9|96942.2|62
1646209370000|2022-03-02 08:22:50|97001.9|96951.9|96987.4|96937.4|97005.7|96955.7|96985.8|96919.6|63
1646209380000|2022-03-02 08:23:00|96987.6|96937.6|96988.1|96938.1|97000.9|96947.3|96986.4|96924.3|61
1646209390000|2022-03-02 08:23:10|96987.8|96937.8|96989.9|96939.9|96998.7|96948.7|96987.8|96937.8|55
1646209400000|2022-03-02 08:23:20|96993.3|96943.3|97016.8|96966.8|97026.9|96969.3|96990.3|96930.3|58
1646209410000|2022-03-02 08:23:30|97016.4|96966.4|97010.4|96960.4|97026.7|96969.9|97005.1|96948.6|59
1646209420000|2022-03-02 08:23:40|97009.5|96959.5|97010.6|96960.6|97015.9|96965.9|97005.5|96955.5|64
1646209430000|2022-03-02 08:23:50|97010.2|96960.2|97000.9|96950.9|97013.6|96963.6|96996.7|96946.7|68
1646209440000|2022-03-02 08:24:00|97000.1|96950.1|96985.5|96935.5|97001.6|96952|96977|96933.6|65
1646209450000|2022-03-02 08:24:10|96985.7|96935.7|97005|96955|97012.8|96962.8|96983.8|96933.8|70
1646209460000|2022-03-02 08:24:20|97005.3|96955.3|97018.2|96968.2|97020.3|96970.3|97005.3|96955.3|70
1646209470000|2022-03-02 08:24:30|97018.3|96968.3|97022.9|96972.9|97028.7|96978.7|97017.2|96967.2|67
1646209480000|2022-03-02 08:24:40|97022.2|96972.2|97032.4|96982.4|97038.9|96988.9|97021.4|96971.4|62
1646209490000|2022-03-02 08:24:50|97036.6|96986.6|97031.2|96981.2|97037.4|96987.4|97026.9|96976.9|64
1646209500000|2022-03-02 08:25:00|97031.4|96981.4|97032.4|96982.4|97042.7|96992.7|97026.3|96976.3|67
1646209510000|2022-03-02 08:25:10|97033|96983|97021.9|96971.9|97033|96983|97020|96970|56
1646209520000|2022-03-02 08:25:20|97023.2|96973.2|97012.3|96962.3|97023.2|96973.2|97010.2|96960.2|64
1646209530000|2022-03-02 08:25:30|97015.1|96965.1|97013.8|96963.8|97018.5|96968.5|97011.7|96961.7|63
1646209540000|2022-03-02 08:25:40|97014.2|96964.2|97002.5|96952.5|97014.7|96964.7|97002.5|96952.5|63
1646209550000|2022-03-02 08:25:50|97003|96953|96994.2|96944.2|97003|96953|96991.6|96941.6|62
1646209560000|2022-03-02 08:26:00|96992.6|96942.6|97008.5|96958.5|97008.5|96958.5|96991.5|96941.5|68
1646209570000|2022-03-02 08:26:10|97008.4|96958.4|96998.4|96948.4|97016.5|96966.5|96994.5|96944.5|63
1646209580000|2022-03-02 08:26:20|96998.6|96948.6|96992.4|96942.4|97003|96953|96992.4|96942.4|59
1646209590000|2022-03-02 08:26:30|96993.1|96943.1|96992.2|96942.2|96998.6|96948.6|96990.1|96940.1|59
1646209600000|2022-03-02 08:26:40|96992.3|96942.3|96996|96946|96996|96946|96988.2|96938.2|62
1646209610000|2022-03-02 08:26:50|96996.8|96946.8|97001.5|96951.5|97006.7|96956.7|96995.1|96945.1|59
1646209620000|2022-03-02 08:27:00|97000.1|96950.1|96995.2|96945.2|97000.2|96950.2|96995.2|96945.2|58
1646209630000|2022-03-02 08:27:10|96994.7|96944.7|96993.3|96943.3|96996.6|96946.6|96988.8|96938.8|53
1646209640000|2022-03-02 08:27:20|96992.9|96942.9|96996.9|96946.9|97010.5|96960.5|96992.3|96942.3|61
1646209650000|2022-03-02 08:27:30|96992.5|96942.5|96992.6|96942.6|96996.6|96946.6|96990.1|96940.1|60
1646209660000|2022-03-02 08:27:40|96993.5|96943.5|96991.9|96941.9|97000.3|96950.3|96985.7|96935.7|60
1646209670000|2022-03-02 08:27:50|96992.6|96942.6|96994.7|96944.7|96999.3|96949.3|96988.5|96938.5|56
1646209680000|2022-03-02 08:28:00|96994.4|96944.4|96993.3|96943.3|97006.4|96956.4|96993.3|96943.3|64
1646209690000|2022-03-02 08:28:10|96994.8|96944.8|97007.7|96957.7|97007.7|96957.7|96982.5|96932.5|64
1646209700000|2022-03-02 08:28:20|97008.4|96958.4|97033.3|96983.3|97036.9|96986.9|97000.1|96950.1|67
1646209710000|2022-03-02 08:28:30|97033.9|96983.9|97042.2|96992.2|97049.6|96999.6|97032.5|96982.5|66
1646209720000|2022-03-02 08:28:40|97042.3|96992.3|97032.2|96982.2|97045.7|96995.7|97030.7|96980.7|59
1646209730000|2022-03-02 08:28:50|97032.8|96982.8|97035.5|96985.5|97037.5|96987.5|97030.5|96980.5|52
1646209740000|2022-03-02 08:29:00|97035.9|96985.9|97017.4|96967.4|97038|96988|97016.8|96966.8|63
1646209750000|2022-03-02 08:29:10|97018|96968|97049.1|96999.1|97052.6|97002.6|97017.8|96967.8|66
1646209760000|2022-03-02 08:29:20|97051.6|97001.6|97050.9|97000.9|97065|97015|97050.9|97000.9|58
1646209770000|2022-03-02 08:29:30|97050.6|97000.6|97031.8|96981.8|97051.7|97001.7|97029|96979|65
1646209780000|2022-03-02 08:29:40|97031.9|96981.9|97041.3|96991.3|97042|96992|97029.2|96979.2|56
1646209790000|2022-03-02 08:29:50|97043.3|96993.3|97047.5|96997.5|97056.3|97006.3|97031.2|96981.2|65
1646209800000|2022-03-02 08:30:00|97047.3|96997.3|97057.6|97007.6|97059.6|97009.6|97044.9|96994.9|60
1646209810000|2022-03-02 08:30:10|97057.2|97007.2|97056.8|97006.8|97064.5|97014.5|97052.4|97002.4|64
1646209820000|2022-03-02 08:30:20|97056.6|97006.6|97053.7|97003.7|97058.8|97008.8|97048.7|96998.7|61
1646209830000|2022-03-02 08:30:30|97053.8|97003.8|97043.7|96993.7|97054|97004|97043.7|96993.7|56
1646209840000|2022-03-02 08:30:40|97043.2|96993.2|97026.7|96976.7|97043.2|96993.2|97021.5|96971.5|71
1646209850000|2022-03-02 08:30:50|97029.8|96979.8|97034.4|96984.4|97035|96985|97025.8|96975.8|57
1646209860000|2022-03-02 08:31:00|97035.3|96985.3|97026.2|96976.2|97035.3|96985.3|97025.3|96975.3|55
1646209870000|2022-03-02 08:31:10|97025|96975|97027.7|96977.7|97035.5|96985.5|97025|96975|61
1646209880000|2022-03-02 08:31:20|97029.8|96979.8|97034.4|96984.4|97042.3|96992.3|97029.8|96979.8|67
1646209890000|2022-03-02 08:31:30|97033.7|96983.7|97016.4|96966.4|97034.8|96984.8|97016.4|96966.4|51
1646209900000|2022-03-02 08:31:40|97016.5|96966.5|97009.8|96959.8|97016.5|96966.5|97007.2|96957.2|53
1646209910000|2022-03-02 08:31:50|97009.9|96959.9|97012.2|96962.2|97022.9|96972.9|97008.6|96958.6|62
1646209920000|2022-03-02 08:32:00|97012.4|96962.4|97017.1|96967.1|97020.9|96970.9|97010.9|96960.9|48
1646209930000|2022-03-02 08:32:10|97016.4|96966.4|97020.9|96970.9|97021|96971|97009.3|96959.3|69
1646209940000|2022-03-02 08:32:20|97019.6|96969.6|97022|96972|97024.1|96974.1|97015.4|96965.4|65
1646209950000|2022-03-02 08:32:30|97021.9|96971.9|97011.7|96961.7|97021.9|96971.9|97008.5|96958.5|50
1646209960000|2022-03-02 08:32:40|97010.5|96960.5|97007.7|96957.7|97012.4|96962.4|97006.3|96956.3|60
1646209970000|2022-03-02 08:32:50|97007.9|96957.9|97010.6|96960.6|97011.5|96961.5|97005.2|96955.2|41
1646209980000|2022-03-02 08:33:00|97011|96961|97005|96955|97011.2|96961.2|97002.8|96952.8|50
1646209990000|2022-03-02 08:33:10|97004.5|96954.5|97007.4|96957.4|97010.1|96960.1|97003.2|96953.2|65
1646210000000|2022-03-02 08:33:20|97007.2|96957.2|97004.4|96954.4|97010.8|96960.8|97003.6|96953.6|62
1646210010000|2022-03-02 08:33:30|97003.9|96953.9|97034.9|96984.9|97037.6|96987.6|97003.9|96953.9|72
1646210020000|2022-03-02 08:33:40|97037.9|96987.9|97054.2|97004.2|97056.3|97006.3|97033.3|96983.3|56
1646210030000|2022-03-02 08:33:50|97058.5|97008.5|97060.9|97010.9|97066|97016|97054.3|97004.3|58
1646210040000|2022-03-02 08:34:00|97061.3|97011.3|97081.3|97031.3|97087.4|97037.4|97057.9|97007.9|58
1646210050000|2022-03-02 08:34:10|97082.5|97032.5|97086|97036|97087.6|97037.6|97078|97028|55
1646210060000|2022-03-02 08:34:20|97086.2|97036.2|97090|97040|97092.9|97042.9|97084.1|97034.1|64
1646210070000|2022-03-02 08:34:30|97090.7|97040.7|97107.1|97057.1|97113|97063|97090.7|97040.7|58
1646210080000|2022-03-02 08:34:40|97105.8|97055.8|97098|97048|97107.2|97057.2|97097|97047|63
1646210090000|2022-03-02 08:34:50|97096.3|97046.3|97080.3|97030.3|97102.1|97052.1|97080.3|97030.3|61
1646210100000|2022-03-02 08:35:00|97080.9|97030.9|97012.5|96962.5|97080.9|97030.9|97011.7|96961.7|66
1646210110000|2022-03-02 08:35:10|97009.5|96959.5|97018.9|96968.9|97018.9|96968.9|97004|96954|68
1646210120000|2022-03-02 08:35:20|97018.2|96968.2|97010.9|96960.9|97018.4|96968.4|97007.1|96957.1|60
1646210130000|2022-03-02 08:35:30|97012|96962|97020.1|96970.1|97028|96978|96992.8|96942.8|73
1646210140000|2022-03-02 08:35:40|97021.9|96971.9|97025.6|96975.6|97031.6|96981.6|97019.6|96969.6|70
1646210150000|2022-03-02 08:35:50|97024.7|96974.7|97054.1|97004.1|97055|97005|97023.2|96973.2|76
1646210160000|2022-03-02 08:36:00|97053.5|97003.5|97057.9|97007.9|97063.7|97013.7|97053.5|97003.5|66
1646210170000|2022-03-02 08:36:10|97059.1|97009.1|97077|97027|97080.4|97030.4|97057.4|97007.4|65
1646210180000|2022-03-02 08:36:20|97075.9|97025.9|97068.7|97018.7|97079.3|97029.3|97044|96994|65
1646210190000|2022-03-02 08:36:30|97069.3|97019.3|97064.6|97014.6|97071.4|97021.4|97056.6|97006.6|51
1646210200000|2022-03-02 08:36:40|97063.4|97013.4|97066.3|97016.3|97068|97018|97060.9|97010.9|58
1646210210000|2022-03-02 08:36:50|97066.2|97016.2|97066.9|97016.9|97067.5|97017.5|97065.5|97015.5|44
1646210220000|2022-03-02 08:37:00|97067.1|97017.1|97097.2|97047.2|97097.2|97047.2|97060.8|97010.8|67
1646210230000|2022-03-02 08:37:10|97096|97046|97103.5|97053.5|97106.5|97056.5|97094.6|97044.6|57
1646210240000|2022-03-02 08:37:20|97102.5|97052.5|97110|97060|97110.1|97060.1|97099.8|97049.8|54
1646210250000|2022-03-02 08:37:30|97110.4|97060.4|97098.7|97048.7|97110.9|97060.9|97096|97046|65
1646210260000|2022-03-02 08:37:40|97098.4|97048.4|97104.2|97054.2|97148.8|97098.8|97097.6|97047.6|70
1646210270000|2022-03-02 08:37:50|97102|97052|97090.2|97040.2|97104.4|97054.4|97090.2|97040.2|63
1646210280000|2022-03-02 08:38:00|97090.1|97040.1|97083.7|97033.7|97092.8|97042.8|97078.2|97028.2|55
1646210290000|2022-03-02 08:38:10|97083.8|97033.8|97058.7|97008.7|97091.1|97041.1|97058.4|97008.4|60
1646210300000|2022-03-02 08:38:20|97058.9|97008.9|97052.5|97002.5|97059|97009|97051.8|97001.8|50
1646210310000|2022-03-02 08:38:30|97053.5|97003.5|97065.5|97015.5|97068.5|97018.5|97051.4|97001.4|61
1646210320000|2022-03-02 08:38:40|97065.6|97015.6|97051.2|97001.2|97065.6|97015.6|97050.1|97000.1|62
1646210330000|2022-03-02 08:38:50|97051.1|97001.1|97054.6|97004.6|97054.7|97004.7|97040|96990|57
1646210340000|2022-03-02 08:39:00|97054.8|97004.8|97040.4|96990.4|97055.1|97005.1|97040.4|96990.4|59
1646210350000|2022-03-02 08:39:10|97039.8|96989.8|97028.6|96978.6|97050.2|97000.2|97028.6|96978.6|67
1646210360000|2022-03-02 08:39:20|97028.9|96978.9|97044.9|96994.9|97045.9|96995.9|97026.7|96976.7|62
1646210370000|2022-03-02 08:39:30|97045.9|96995.9|97041.5|96991.5|97050.3|97000.3|97041.3|96991.3|60
1646210380000|2022-03-02 08:39:40|97043.3|96993.3|97051.7|97001.7|97055.5|97005.5|97043.3|96993.3|64
1646210390000|2022-03-02 08:39:50|97051.6|97001.6|97055.2|97005.2|97059.6|97009.6|97048.1|96998.1|64
1646210400000|2022-03-02 08:40:00|97054.9|97004.9|97061.4|97011.4|97067.5|97017.5|97052.1|97002.1|67
1646210410000|2022-03-02 08:40:10|97060.6|97010.6|97060.9|97010.9|97065.4|97015.4|97058.5|97008.5|50
1646210420000|2022-03-02 08:40:20|97059.6|97009.6|97048.5|96998.5|97059.6|97009.6|97047.1|96997.1|67
1646210430000|2022-03-02 08:40:30|97047.5|96997.5|97055.8|97005.8|97055.8|97005.8|97038.7|96988.7|53
1646210440000|2022-03-02 08:40:40|97055.7|97005.7|97094.8|97044.8|97095.1|97045.1|97053.1|97003.1|72
1646210450000|2022-03-02 08:40:50|97094.9|97044.9|97121.5|97071.5|97121.5|97071.5|97087.2|97037.2|71
1646210460000|2022-03-02 08:41:00|97120.8|97070.8|97131.7|97081.7|97134.8|97084.8|97120.5|97070.5|71
1646210470000|2022-03-02 08:41:10|97133.1|97083.1|97126.5|97076.5|97134.2|97084.2|97108.1|97058.1|61
1646210480000|2022-03-02 08:41:20|97128.6|97078.6|97125.7|97075.7|97129.5|97079.5|97124.1|97074.1|52
1646210490000|2022-03-02 08:41:30|97125.8|97075.8|97135.4|97085.4|97145|97095|97118.8|97068.8|68
1646210500000|2022-03-02 08:41:40|97135.2|97085.2|97098|97048|97136.1|97086.1|97097.6|97047.6|71
1646210510000|2022-03-02 08:41:50|97097.3|97047.3|97083.9|97033.9|97097.8|97047.8|97082.3|97032.3|70
1646210520000|2022-03-02 08:42:00|97083.6|97033.6|97125.3|97075.3|97125.6|97075.6|97082.3|97032.3|70
1646210530000|2022-03-02 08:42:10|97126.3|97076.3|97127.5|97077.5|97132.3|97082.3|97121.5|97071.5|57
1646210540000|2022-03-02 08:42:20|97126.8|97076.8|97132.5|97082.5|97152.4|97102.4|97126.8|97076.8|65
1646210550000|2022-03-02 08:42:30|97133.1|97083.1|97140.5|97090.5|97151.7|97101.7|97132.9|97082.9|62
1646210560000|2022-03-02 08:42:40|97139.7|97089.7|97145.3|97095.3|97145.8|97095.8|97139|97089|52
1646210570000|2022-03-02 08:42:50|97146|97096|97169.6|97119.6|97175.4|97125.4|97145.7|97095.7|62
1646210580000|2022-03-02 08:43:00|97169.3|97119.3|97167.3|97117.3|97170.2|97120.2|97161.3|97111.3|66
1646210590000|2022-03-02 08:43:10|97166.5|97116.5|97176.7|97126.7|97177.3|97127.3|97162.9|97112.9|66
1646210600000|2022-03-02 08:43:20|97175.7|97125.7|97191|97141|97191.6|97141.6|97174.8|97124.8|69
1646210610000|2022-03-02 08:43:30|97190.3|97140.3|97197.1|97147.1|97197.6|97147.6|97184.2|97134.2|54
1646210620000|2022-03-02 08:43:40|97196.3|97146.3|97206.9|97156.9|97210.1|97160.1|97196.3|97146.3|60
1646210630000|2022-03-02 08:43:50|97209.2|97159.2|97224.7|97174.7|97233|97183|97209.2|97159.2|59
1646210640000|2022-03-02 08:44:00|97221.4|97171.4|97208.6|97158.6|97227.1|97177.1|97208.2|97158.2|68
1646210650000|2022-03-02 08:44:10|97210.1|97160.1|97193.4|97143.4|97210.1|97160.1|97193.2|97143.2|63
1646210660000|2022-03-02 08:44:20|97192.6|97142.6|97190.1|97140.1|97196.6|97146.6|97184.4|97134.4|64
1646210670000|2022-03-02 08:44:30|97190.2|97140.2|97186.6|97136.6|97190.2|97140.2|97183.5|97133.5|56
1646210680000|2022-03-02 08:44:40|97186.5|97136.5|97186.6|97136.6|97188.5|97138.5|97183.5|97133.5|57
1646210690000|2022-03-02 08:44:50|97186.7|97136.7|97181.7|97131.7|97187.1|97137.1|97179.4|97129.4|55
1646210700000|2022-03-02 08:45:00|97181.5|97131.5|97176.7|97126.7|97181.9|97131.9|97172.5|97122.5|62
1646210710000|2022-03-02 08:45:10|97176.6|97126.6|97174.3|97124.3|97178.3|97128.3|97170.8|97120.8|61
1646210720000|2022-03-02 08:45:20|97173.7|97123.7|97175.1|97125.1|97180.4|97130.4|97173.3|97123.3|53
1646210730000|2022-03-02 08:45:30|97176.2|97126.2|97185.6|97135.6|97186|97136|97175.8|97125.8|52
1646210740000|2022-03-02 08:45:40|97185.7|97135.7|97224.9|97174.9|97227.1|97177.1|97185.5|97135.5|60
1646210750000|2022-03-02 08:45:50|97228|97178|97231.4|97181.4|97233.2|97183.2|97224.3|97174.3|63
1646210760000|2022-03-02 08:46:00|97231.1|97181.1|97234.2|97184.2|97247.4|97197.4|97229.8|97179.8|66
1646210770000|2022-03-02 08:46:10|97235.7|97185.7|97244|97194|97244|97194|97235.4|97185.4|62
1646210780000|2022-03-02 08:46:20|97245.8|97195.8|97232|97182|97246.6|97196.6|97231.5|97181.5|65
1646210790000|2022-03-02 08:46:30|97232.3|97182.3|97235.8|97185.8|97241.9|97191.9|97228.2|97178.2|63
1646210800000|2022-03-02 08:46:40|97235.3|97185.3|97226.3|97176.3|97237.7|97187.7|97225.9|97175.9|52
1646210810000|2022-03-02 08:46:50|97227.3|97177.3|97215.1|97165.1|97227.8|97177.8|97210.8|97160.8|59
1646210820000|2022-03-02 08:47:00|97215|97165|97219|97169|97219.2|97169.2|97211.1|97161.1|58
1646210830000|2022-03-02 08:47:10|97218.5|97168.5|97218.8|97168.8|97224|97174|97213.5|97163.5|60
1646210840000|2022-03-02 08:47:20|97218.4|97168.4|97234.6|97184.6|97235.7|97185.7|97218.4|97168.4|56
1646210850000|2022-03-02 08:47:30|97236.9|97186.9|97221.5|97171.5|97238.3|97188.3|97220.5|97170.5|54
1646210860000|2022-03-02 08:47:40|97221.2|97171.2|97220.1|97170.1|97221.6|97171.6|97217|97167|39
1646210870000|2022-03-02 08:47:50|97219.5|97169.5|97230.4|97180.4|97230.8|97180.8|97216.6|97166.6|62
1646210880000|2022-03-02 08:48:00|97230.2|97180.2|97227.9|97177.9|97233.3|97183.3|97222.6|97172.6|61
1646210890000|2022-03-02 08:48:10|97228.2|97178.2|97196.6|97146.6|97229.2|97179.2|97195.6|97145.6|68
1646210900000|2022-03-02 08:48:20|97195|97145|97200.4|97150.4|97203.3|97153.3|97195|97145|64
1646210910000|2022-03-02 08:48:30|97200.2|97150.2|97196.8|97146.8|97204.9|97154.9|97196.1|97146.1|63
1646210920000|2022-03-02 08:48:40|97196.3|97146.3|97195.5|97145.5|97199.1|97149.1|97193.8|97143.8|46
1646210930000|2022-03-02 08:48:50|97195.6|97145.6|97203.6|97153.6|97207|97157|97194.8|97144.8|62
1646210940000|2022-03-02 08:49:00|97203.7|97153.7|97196.8|97146.8|97206.8|97156.8|97195|97145|64
1646210950000|2022-03-02 08:49:10|97197.3|97147.3|97195.6|97145.6|97206.6|97156.6|97193.8|97143.8|57
1646210960000|2022-03-02 08:49:20|97196|97146|97200.7|97150.7|97200.9|97150.9|97193.2|97143.2|53
1646210970000|2022-03-02 08:49:30|97199.4|97149.4|97200.8|97150.8|97201.8|97151.8|97196.7|97146.7|48
1646210980000|2022-03-02 08:49:40|97201.2|97151.2|97167.4|97117.4|97203.4|97153.4|97165.6|97115.6|71
1646210990000|2022-03-02 08:49:50|97167.5|97117.5|97179.1|97129.1|97179.1|97129.1|97166.5|97116.5|64
1646211000000|2022-03-02 08:50:00|97178.9|97128.9|97163.5|97113.5|97179.4|97129.4|97163.5|97113.5|62
1646211010000|2022-03-02 08:50:10|97164.5|97114.5|97115.4|97065.4|97165.4|97115.4|97108.9|97058.9|65
1646211020000|2022-03-02 08:50:20|97114.2|97064.2|97104.3|97054.3|97135.2|97077.2|97102.3|97039.7|69
1646211030000|2022-03-02 08:50:30|97116.7|97042.6|97108.4|97036.1|97116.7|97052.4|97095.1|97033.4|66
1646211040000|2022-03-02 08:50:40|97095.9|97045.9|97093|97043|97113.7|97051.2|97091.6|97035.3|55
1646211050000|2022-03-02 08:50:50|97093.2|97043.2|97099.2|97049.2|97117.7|97049.2|97091.5|97031.7|58
1646211060000|2022-03-02 08:51:00|97115|97036.3|97093.2|97043.2|97120.5|97059.6|97092.4|97029.1|63
1646211070000|2022-03-02 08:51:10|97093.6|97043.6|97092.2|97042.2|97094.2|97044.2|97085.2|97035.2|64
1646211080000|2022-03-02 08:51:20|97091.8|97041.8|97086.2|97036.2|97091.8|97041.8|97078.9|97028.9|74
1646211090000|2022-03-02 08:51:30|97086.6|97036.6|97090.6|97040.6|97094.3|97044.3|97084.7|97034.7|64
1646211100000|2022-03-02 08:51:40|97090.1|97040.1|97090.5|97040.5|97101.3|97047.8|97085.1|97029.9|46
1646211110000|2022-03-02 08:51:50|97090.4|97040.4|97099.8|97049.8|97101.3|97051.3|97089.1|97039.1|49
1646211120000|2022-03-02 08:52:00|97101.7|97051.7|97098.6|97048.6|97113.9|97063.9|97091.9|97041.9|61
1646211130000|2022-03-02 08:52:10|97099.7|97049.7|97082.4|97032.4|97099.7|97049.7|97075.8|97025.8|69
1646211140000|2022-03-02 08:52:20|97082.6|97032.6|97086.8|97036.8|97087.4|97037.4|97080.9|97030.9|58
1646211150000|2022-03-02 08:52:30|97086.6|97036.6|97090.4|97040.4|97091|97041|97084.6|97034.6|47
1646211160000|2022-03-02 08:52:40|97089.8|97039.8|97091.4|97041.4|97097.2|97047.2|97084.9|97034.9|53
1646211170000|2022-03-02 08:52:50|97092.1|97042.1|97093.3|97043.3|97095.3|97045.3|97086.7|97036.7|54
1646211180000|2022-03-02 08:53:00|97093.1|97043.1|97101.6|97051.6|97107.3|97057.3|97090.1|97040.1|64
1646211190000|2022-03-02 08:53:10|97103.5|97053.5|97099.9|97049.9|97103.5|97053.5|97092|97042|63
1646211200000|2022-03-02 08:53:20|97100|97050|97099.1|97049.1|97102.1|97052.1|97097|97047|60
1646211210000|2022-03-02 08:53:30|97100.4|97050.4|97163.1|97113.1|97165.2|97115.2|97099.5|97049.5|71
1646211220000|2022-03-02 08:53:40|97168.8|97118.8|97181.4|97131.4|97186.8|97136.8|97166|97116|57
1646211230000|2022-03-02 08:53:50|97179.2|97129.2|97190|97140|97193|97143|97178.1|97128.1|59
1646211240000|2022-03-02 08:54:00|97189.5|97139.5|97189.4|97139.4|97197.4|97147.4|97185.9|97135.9|65
1646211250000|2022-03-02 08:54:10|97189.3|97139.3|97200.1|97150.1|97211.1|97153.5|97188.9|97138.5|60
1646211260000|2022-03-02 08:54:20|97199.3|97149.3|97189.5|97139.5|97199.3|97149.3|97189.4|97139.4|64
1646211270000|2022-03-02 08:54:30|97189.8|97139.8|97191.6|97141.6|97197.1|97147.1|97188.9|97138.9|64
1646211280000|2022-03-02 08:54:40|97192.3|97142.3|97201.9|97151.9|97204.2|97154.2|97189.5|97139.5|56
1646211290000|2022-03-02 08:54:50|97214.9|97136.6|97202.7|97152.7|97216|97152.7|97201.3|97136.3|52
1646211300000|2022-03-02 08:55:00|97203.1|97153.1|97206.5|97156.5|97219.1|97160.4|97203.1|97140.8|57
1646211310000|2022-03-02 08:55:10|97206.7|97156.7|97221.5|97171.5|97221.5|97171.5|97206.5|97156.5|61
1646211320000|2022-03-02 08:55:20|97221.2|97171.2|97229.1|97179.1|97229.9|97179.9|97220.1|97170.1|69
1646211330000|2022-03-02 08:55:30|97228.5|97178.5|97210.2|97160.2|97229.6|97179.6|97209|97159|58
1646211340000|2022-03-02 08:55:40|97209.8|97159.8|97208.5|97158.5|97211.5|97161.5|97205.3|97155.3|49
1646211350000|2022-03-02 08:55:50|97208.8|97158.8|97216.1|97166.1|97217|97167|97208.6|97158.6|38
1646211360000|2022-03-02 08:56:00|97215.8|97165.8|97216.5|97166.5|97221.2|97171.2|97208.7|97158.7|53
1646211370000|2022-03-02 08:56:10|97216.3|97166.3|97218|97168|97227.3|97177.3|97216|97166|60
1646211380000|2022-03-02 08:56:20|97217.8|97167.8|97229|97179|97230.3|97180.3|97217.4|97167.4|50
1646211390000|2022-03-02 08:56:30|97228.6|97178.6|97225.2|97175.2|97231.8|97181.8|97225.2|97175.2|49
1646211400000|2022-03-02 08:56:40|97224.9|97174.9|97230.3|97180.3|97233.5|97183.5|97218.9|97157.5|65
1646211410000|2022-03-02 08:56:50|97230.9|97180.9|97239|97189|97241.8|97191.8|97230.5|97180.5|56
1646211420000|2022-03-02 08:57:00|97239.3|97189.3|97233.3|97183.3|97240.3|97190.3|97227.7|97177.7|66
1646211430000|2022-03-02 08:57:10|97233.4|97183.4|97245.4|97195.4|97245.6|97195.6|97233.4|97183.4|43
1646211440000|2022-03-02 08:57:20|97244.6|97194.6|97244.8|97194.8|97246|97196|97242.1|97192.1|50
1646211450000|2022-03-02 08:57:30|97244.5|97194.5|97233.7|97183.7|97244.5|97194.5|97230.5|97180.5|52
1646211460000|2022-03-02 08:57:40|97233.8|97183.8|97225.2|97175.2|97235.3|97185.3|97225.2|97175.2|55
1646211470000|2022-03-02 08:57:50|97224.5|97174.5|97220.8|97170.8|97227.6|97177.6|97220.1|97170.1|52
1646211480000|2022-03-02 08:58:00|97220.9|97170.9|97229.1|97179.1|97236.9|97181.6|97218.5|97161.9|65
1646211490000|2022-03-02 08:58:10|97228.8|97178.8|97233.7|97183.7|97233.7|97183.7|97216.3|97166.3|56
1646211500000|2022-03-02 08:58:20|97233.5|97183.5|97224.7|97174.7|97234.5|97184.5|97224.4|97174.4|56
1646211510000|2022-03-02 08:58:30|97225.3|97175.3|97223.8|97173.8|97226.4|97176.4|97221.2|97171.2|51
1646211520000|2022-03-02 08:58:40|97225.6|97175.6|97222.9|97172.9|97225.6|97175.6|97214.8|97164.8|62
1646211530000|2022-03-02 08:58:50|97221.9|97171.9|97218.4|97168.4|97226.1|97176.1|97217|97167|53
1646211540000|2022-03-02 08:59:00|97218.8|97168.8|97221.7|97171.7|97224.5|97174.5|97218.6|97168.6|38
1646211550000|2022-03-02 08:59:10|97222.2|97172.2|97227.4|97177.4|97227.9|97177.9|97218.5|97168.5|42
1646211560000|2022-03-02 08:59:20|97227.5|97177.5|97232.9|97182.9|97234.4|97184.4|97226.1|97176.1|48
1646211570000|2022-03-02 08:59:30|97233.6|97183.6|97268.9|97218.9|97269.3|97219.3|97233.6|97183.6|59
1646211580000|2022-03-02 08:59:40|97268.8|97218.8|97274.6|97224.6|97285.4|97235.4|97268.8|97218.8|70
1646211590000|2022-03-02 08:59:50|97273.3|97223.3|97272.4|97222.4|97281.6|97231.6|97271.8|97221.8|52
1646211600000|2022-03-02 09:00:00|97274|97224|97263.2|97213.2|97275.3|97225.3|97258.2|97208.2|51
1646211610000|2022-03-02 09:00:10|97265.6|97215.6|97267.6|97217.6|97281|97218.1|97257.8|97202|58
1646211620000|2022-03-02 09:00:20|97269.2|97219.2|97262.9|97212.9|97269.2|97219.2|97261|97211|52
1646211630000|2022-03-02 09:00:30|97263.1|97213.1|97252.8|97202.8|97263.5|97213.5|97249.2|97199.2|62
1646211640000|2022-03-02 09:00:40|97251|97201|97248.2|97198.2|97255.3|97205.3|97242.9|97192.9|54
1646211650000|2022-03-02 09:00:50|97242.2|97192.2|97240.5|97190.5|97252.5|97202.5|97238.9|97188.9|66
1646211660000|2022-03-02 09:01:00|97240.6|97190.6|97245.5|97195.5|97245.7|97195.7|97239.6|97189.6|59
1646211670000|2022-03-02 09:01:10|97246|97196|97242.7|97192.7|97246|97196|97240.9|97190.9|58
1646211680000|2022-03-02 09:01:20|97243.1|97193.1|97232.2|97182.2|97243.2|97193.2|97231.5|97181.5|64
1646211690000|2022-03-02 09:01:30|97233.2|97183.2|97230.2|97180.2|97233.2|97183.2|97227.8|97177.8|53
1646211700000|2022-03-02 09:01:40|97230.4|97180.4|97231|97181|97236.3|97186.3|97229.2|97179.2|56
1646211710000|2022-03-02 09:01:50|97232.5|97182.5|97252|97202|97252|97202|97230.9|97180.9|52
1646211720000|2022-03-02 09:02:00|97252.8|97202.8|97256.7|97206.7|97261.5|97211.5|97252.8|97202.8|56
1646211730000|2022-03-02 09:02:10|97256.3|97206.3|97284.7|97234.7|97284.7|97234.7|97255.9|97205.9|63
1646211740000|2022-03-02 09:02:20|97285.2|97235.2|97298.7|97248.7|97299.7|97249.7|97284.7|97234.7|68
1646211750000|2022-03-02 09:02:30|97303.2|97253.2|97308.9|97258.9|97310.9|97260.9|97302.8|97252.8|62
1646211760000|2022-03-02 09:02:40|97310.5|97260.5|97310.3|97260.3|97313.1|97263.1|97308.6|97258.6|55
1646211770000|2022-03-02 09:02:50|97310.4|97260.4|97318.9|97268.9|97318.9|97268.9|97309|97259|59
1646211780000|2022-03-02 09:03:00|97318.5|97268.5|97323.6|97273.6|97329.8|97279.8|97318.5|97268.5|50
1646211790000|2022-03-02 09:03:10|97323.4|97273.4|97335.4|97285.4|97339.8|97289.8|97323.4|97273.4|55
1646211800000|2022-03-02 09:03:20|97335.5|97285.5|97336.4|97286.4|97336.4|97286.4|97322.5|97272.5|63
1646211810000|2022-03-02 09:03:30|97336.9|97286.9|97329.6|97279.6|97340|97290|97328.8|97278.8|60
1646211820000|2022-03-02 09:03:40|97329.3|97279.3|97360.5|97310.5|97360.5|97310.5|97329.3|97279.3|62
1646211830000|2022-03-02 09:03:50|97366.5|97316.5|97383.2|97333.2|97385.5|97335.5|97366.5|97316.5|57
1646211840000|2022-03-02 09:04:00|97381|97331|97400.9|97350.9|97402.8|97351.4|97380.1|97320.4|61
1646211850000|2022-03-02 09:04:10|97401.7|97351.7|97422.5|97372.5|97444.3|97382|97401.2|97351.2|73
1646211860000|2022-03-02 09:04:20|97421.9|97371.9|97432.3|97360.9|97432.3|97382.2|97418.1|97356.1|69
1646211870000|2022-03-02 09:04:30|97421.4|97371.4|97431.9|97381.9|97436.3|97382.8|97416.1|97365.9|65
1646211880000|2022-03-02 09:04:40|97431.1|97381.1|97448.4|97398.4|97454.9|97404.9|97431.1|97381.1|74
1646211890000|2022-03-02 09:04:50|97443.9|97393.9|97470.8|97420.8|97474.3|97424.3|97441.5|97382|73
1646211900000|2022-03-02 09:05:00|97471.3|97421.3|97501.9|97451.9|97529.6|97475.5|97471.3|97421.3|73
1646211910000|2022-03-02 09:05:10|97501.8|97451.8|97511|97461|97513.1|97463.1|97484.3|97434.3|76
1646211920000|2022-03-02 09:05:20|97511.7|97461.7|97502.5|97452.5|97516.4|97466.4|97500.9|97450.9|74
1646211930000|2022-03-02 09:05:30|97503|97453|97499.1|97449.1|97525.5|97475.5|97498.6|97448.6|71
1646211940000|2022-03-02 09:05:40|97500.2|97450.2|97494.5|97444.5|97502.3|97452.3|97488|97438|64
1646211950000|2022-03-02 09:05:50|97494.4|97444.4|97495.5|97445.5|97503.2|97453.2|97491.6|97441.6|49
1646211960000|2022-03-02 09:06:00|97495.1|97445.1|97496.3|97446.3|97497.7|97447.7|97492.9|97442.9|61
1646211970000|2022-03-02 09:06:10|97496.5|97446.5|97493.6|97443.6|97514.9|97452.5|97489.5|97437.2|67
1646211980000|2022-03-02 09:06:20|97494.6|97444.6|97499.8|97449.8|97500.7|97450.7|97494.6|97444.6|51
1646211990000|2022-03-02 09:06:30|97498.8|97448.8|97471.7|97421.7|97498.8|97448.8|97468.5|97418.5|53
1646212000000|2022-03-02 09:06:40|97471.9|97421.9|97484.6|97434.6|97485.5|97435.5|97471.5|97421.5|65
1646212010000|2022-03-02 09:06:50|97484.9|97434.9|97462.7|97412.7|97489.2|97439.2|97459.4|97409.4|64
1646212020000|2022-03-02 09:07:00|97464.6|97414.6|97406.4|97356.4|97464.6|97414.6|97400.2|97323.1|70
1646212030000|2022-03-02 09:07:10|97407.3|97357.3|97398.7|97348.7|97427.2|97357.3|97392.5|97311.2|55
1646212040000|2022-03-02 09:07:20|97400.3|97350.3|97450.9|97400.9|97466.7|97402.8|97400.3|97350.3|63
1646212050000|2022-03-02 09:07:30|97451|97401|97463.4|97413.4|97466.7|97415.6|97446.8|97384.8|63
1646212060000|2022-03-02 09:07:40|97462|97412|97462.2|97412.2|97465|97415|97455.3|97405.3|61
1646212070000|2022-03-02 09:07:50|97460.9|97410.9|97464.7|97414.7|97468.4|97418.4|97454.3|97404.3|69
1646212080000|2022-03-02 09:08:00|97466.6|97416.6|97457|97407|97468|97418|97454.6|97404.6|68
1646212090000|2022-03-02 09:08:10|97458|97408|97452.5|97402.5|97458.7|97408.7|97447.8|97397.8|59
1646212100000|2022-03-02 09:08:20|97451.2|97401.2|97463.2|97413.2|97471.8|97421.8|97451.2|97401.2|65
1646212110000|2022-03-02 09:08:30|97464|97414|97473.3|97423.3|97489|97439|97456.5|97406.5|66
1646212120000|2022-03-02 09:08:40|97472.8|97422.8|97479.7|97429.7|97493.8|97443.8|97472.8|97422.8|67
1646212130000|2022-03-02 09:08:50|97481.2|97431.2|97489.6|97439.6|97491.7|97441.7|97477.2|97427.2|57
1646212140000|2022-03-02 09:09:00|97489.9|97439.9|97525.6|97475.6|97525.6|97475.6|97486.9|97436.9|65
1646212150000|2022-03-02 09:09:10|97525.2|97475.2|97528|97478|97534.8|97484.8|97522.4|97472.4|58
1646212160000|2022-03-02 09:09:20|97527|97477|97531.5|97481.5|97540.6|97483.3|97518.9|97467.1|64
1646212170000|2022-03-02 09:09:30|97533.2|97483.2|97530.6|97480.6|97533.6|97483.6|97527.7|97477.7|53
1646212180000|2022-03-02 09:09:40|97530|97480|97533.2|97483.2|97533.7|97483.7|97526.5|97476.5|55
1646212190000|2022-03-02 09:09:50|97530.8|97480.8|97528.9|97478.9|97534.5|97484.5|97528.9|97478.9|51
1646212200000|2022-03-02 09:10:00|97529|97479|97504.4|97454.4|97529|97479|97504.4|97454.4|68
1646212210000|2022-03-02 09:10:10|97503.9|97453.9|97494.8|97444.8|97510.1|97460.1|97494.6|97444.6|53
1646212220000|2022-03-02 09:10:20|97495.6|97445.6|97500.9|97450.9|97504.7|97454.7|97494.8|97444.8|58
1646212230000|2022-03-02 09:10:30|97500.7|97450.7|97501.6|97451.6|97503.2|97453.2|97496.3|97446.3|52
1646212240000|2022-03-02 09:10:40|97502.4|97452.4|97495.2|97445.2|97507|97457|97494.2|97444.2|57
1646212250000|2022-03-02 09:10:50|97494.8|97444.8|97487.8|97437.8|97496.8|97446.8|97487.8|97437.8|53
1646212260000|2022-03-02 09:11:00|97487.9|97437.9|97491.4|97441.4|97493.7|97443.7|97484.9|97434.9|66
1646212270000|2022-03-02 09:11:10|97489.9|97439.9|97488.6|97438.6|97496.7|97446.7|97487.4|97437.4|59
1646212280000|2022-03-02 09:11:20|97489.7|97439.7|97495.5|97445.5|97495.6|97445.6|97487.1|97437.1|58
1646212290000|2022-03-02 09:11:30|97495.4|97445.4|97498.3|97448.3|97499.6|97449.6|97494.7|97444.7|65
1646212300000|2022-03-02 09:11:40|97498.4|97448.4|97495.7|97445.7|97502.6|97452.6|97494.7|97444.7|65
1646212310000|2022-03-02 09:11:50|97496|97446|97496.7|97446.7|97503.5|97453.5|97489.8|97439.8|64
1646212320000|2022-03-02 09:12:00|97496.9|97446.9|97493.3|97443.3|97500.9|97450.9|97493|97443|70
1646212330000|2022-03-02 09:12:10|97493.5|97443.5|97499.6|97449.6|97502|97452|97492.7|97442.7|60
1646212340000|2022-03-02 09:12:20|97498.6|97448.6|97499.7|97449.7|97503.4|97453.4|97495.4|97445.4|59
1646212350000|2022-03-02 09:12:30|97499.1|97449.1|97520.6|97470.6|97529.3|97479.3|97497.8|97447.8|70
1646212360000|2022-03-02 09:12:40|97523.2|97473.2|97511.4|97461.4|97523.2|97473.2|97509.7|97459.7|60
1646212370000|2022-03-02 09:12:50|97511.7|97461.7|97512|97462|97516.1|97466.1|97503.5|97453.5|65
1646212380000|2022-03-02 09:13:00|97511.4|97461.4|97530.8|97480.8|97530.8|97480.8|97501.6|97451.6|72
1646212390000|2022-03-02 09:13:10|97530|97480|97533.4|97483.4|97537.4|97487.4|97529|97479|63
1646212400000|2022-03-02 09:13:20|97533.2|97483.2|97500.2|97450.2|97534.5|97484.5|97492.7|97442.7|66
1646212410000|2022-03-02 09:13:30|97500.7|97450.7|97505.9|97455.9|97507.7|97457.7|97491.5|97441.5|66
1646212420000|2022-03-02 09:13:40|97504.3|97454.3|97514.3|97464.3|97515.4|97465.4|97502.9|97452.9|63
1646212430000|2022-03-02 09:13:50|97514|97464|97481.7|97431.7|97514.3|97464.3|97481.7|97431.7|67
1646212440000|2022-03-02 09:14:00|97482.3|97432.3|97496.7|97446.7|97497.3|97447.3|97467.4|97417.4|67
1646212450000|2022-03-02 09:14:10|97501.5|97451.5|97498.1|97448.1|97503.2|97453.2|97494.6|97444.6|51
1646212460000|2022-03-02 09:14:20|97500.6|97450.6|97461.5|97411.5|97501.6|97451.6|97460.5|97410.5|60
1646212470000|2022-03-02 09:14:30|97461.8|97411.8|97466.6|97416.6|97468.3|97418.3|97445.9|97395.9|65
1646212480000|2022-03-02 09:14:40|97466.5|97416.5|97479.9|97429.9|97482.9|97432.9|97465.5|97415.5|66
1646212490000|2022-03-02 09:14:50|97480.6|97430.6|97503|97453|97504.7|97454.7|97479.5|97429.5|62
1646212500000|2022-03-02 09:15:00|97503.1|97453.1|97484.6|97434.6|97503.4|97453.4|97482.5|97432.5|62
1646212510000|2022-03-02 09:15:10|97484.5|97434.5|97485.2|97435.2|97486.8|97436.8|97481.9|97431.9|49
1646212520000|2022-03-02 09:15:20|97483.9|97433.9|97466.7|97416.7|97488.7|97438.7|97465|97415|59
1646212530000|2022-03-02 09:15:30|97467.3|97417.3|97493.3|97443.3|97495.1|97445.1|97467.1|97417.1|66
1646212540000|2022-03-02 09:15:40|97493.4|97443.4|97483.6|97433.6|97500.7|97450.7|97482.4|97432.4|73
1646212550000|2022-03-02 09:15:50|97482.8|97432.8|97475.3|97425.3|97484.3|97434.3|97474.3|97424.3|61
1646212560000|2022-03-02 09:16:00|97475.2|97425.2|97490.3|97440.3|97490.3|97440.3|97474.4|97424.4|63
1646212570000|2022-03-02 09:16:10|97489.6|97439.6|97488.8|97438.8|97492.6|97442.6|97483.4|97433.4|63
1646212580000|2022-03-02 09:16:20|97489|97439|97471.2|97421.2|97491.2|97441.2|97470.5|97420.5|64
1646212590000|2022-03-02 09:16:30|97472.3|97422.3|97478.1|97428.1|97479.4|97429.4|97469.8|97419.8|67
1646212600000|2022-03-02 09:16:40|97478|97428|97478.7|97428.7|97480.6|97430.6|97464.2|97414.2|64
1646212610000|2022-03-02 09:16:50|97477.3|97427.3|97485.9|97435.9|97489.8|97439.8|97475.9|97425.9|67
1646212620000|2022-03-02 09:17:00|97486.3|97436.3|97486.9|97436.9|97493.5|97443.5|97484.5|97434.5|63
1646212630000|2022-03-02 09:17:10|97487.1|97437.1|97494.9|97444.9|97499.2|97449.2|97486.7|97436.7|60
1646212640000|2022-03-02 09:17:20|97494.4|97444.4|97527.6|97477.6|97537.7|97487.7|97491.4|97441.4|71
1646212650000|2022-03-02 09:17:30|97524.6|97474.6|97522|97472|97527.2|97477.2|97520.5|97470.5|55
1646212660000|2022-03-02 09:17:40|97525.2|97475.2|97538.6|97488.6|97538.6|97488.6|97525.2|97475.2|66
1646212670000|2022-03-02 09:17:50|97539|97489|97536.8|97486.8|97549.7|97499.7|97533.9|97483.9|68
1646212680000|2022-03-02 09:18:00|97535.3|97485.3|97554.8|97504.8|97554.8|97504.8|97534.7|97484.7|66
1646212690000|2022-03-02 09:18:10|97552.5|97502.5|97545.2|97495.2|97552.9|97502.9|97535.8|97485.8|61
1646212700000|2022-03-02 09:18:20|97545.6|97495.6|97534.8|97484.8|97545.9|97495.9|97524.8|97474.8|73
1646212710000|2022-03-02 09:18:30|97535.9|97485.9|97534.8|97484.8|97539.5|97496|97521|97480.3|63
1646212720000|2022-03-02 09:18:40|97533.3|97483.3|97537|97487|97538.5|97488.5|97528|97478|50
1646212730000|2022-03-02 09:18:50|97534.7|97484.7|97533|97483|97535.1|97485.1|97528.4|97478.4|67
1646212740000|2022-03-02 09:19:00|97531.2|97481.2|97529.2|97479.2|97536.5|97486.5|97525.5|97475.5|56
1646212750000|2022-03-02 09:19:10|97527.7|97477.7|97530.6|97480.6|97534.5|97484.5|97526.9|97476.9|72
1646212760000|2022-03-02 09:19:20|97529.8|97479.8|97533.6|97483.6|97535.6|97485.6|97525.3|97475.3|65
1646212770000|2022-03-02 09:19:30|97531.4|97481.4|97563.4|97513.4|97565.6|97515.6|97531.4|97481.4|63
1646212780000|2022-03-02 09:19:40|97563.3|97513.3|97565.5|97515.5|97568.1|97518.1|97561.9|97511.9|64
1646212790000|2022-03-02 09:19:50|97562.1|97512.1|97564.5|97514.5|97569|97519|97558.6|97508.6|66
1646212800000|2022-03-02 09:20:00|97565.2|97515.2|97556|97506|97567.7|97517.7|97553.1|97503.1|48
1646212810000|2022-03-02 09:20:10|97556.3|97506.3|97561.7|97511.7|97564.1|97514.1|97555|97505|56
1646212820000|2022-03-02 09:20:20|97559.6|97509.6|97568|97518|97570.5|97520.5|97556.6|97506.6|64
1646212830000|2022-03-02 09:20:30|97567.3|97517.3|97567.9|97517.9|97573|97523|97563.1|97513.1|50
1646212840000|2022-03-02 09:20:40|97569.2|97519.2|97610.3|97560.3|97610.6|97560.6|97568.9|97518.9|75
1646212850000|2022-03-02 09:20:50|97610.8|97560.8|97624.7|97574.7|97626.9|97576.9|97610.8|97560.8|76
1646212860000|2022-03-02 09:21:00|97625.7|97575.7|97623.4|97573.4|97633.7|97575.7|97619.9|97561.7|66
1646212870000|2022-03-02 09:21:10|97622.2|97572.2|97603.4|97553.4|97625.9|97575.9|97599.4|97549.4|68
1646212880000|2022-03-02 09:21:20|97602.8|97552.8|97595.4|97545.4|97611.6|97561.6|97595.4|97545.4|63
1646212890000|2022-03-02 09:21:30|97596.1|97546.1|97596.8|97546.8|97599.5|97549.5|97586.8|97536.8|70
1646212900000|2022-03-02 09:21:40|97595.6|97545.6|97596.2|97546.2|97599.6|97549.6|97592.8|97542.8|58
1646212910000|2022-03-02 09:21:50|97596.3|97546.3|97615.4|97565.4|97630.3|97568.2|97593.6|97543.6|63
1646212920000|2022-03-02 09:22:00|97616.6|97566.6|97619.5|97569.5|97623.5|97573.5|97616|97566|62
1646212930000|2022-03-02 09:22:10|97619.6|97569.6|97624.7|97574.7|97625.1|97575.1|97617.5|97567.5|55
1646212940000|2022-03-02 09:22:20|97623.7|97573.7|97623.6|97573.6|97627.5|97577.5|97621.6|97571.6|53
1646212950000|2022-03-02 09:22:30|97624.1|97574.1|97631.3|97581.3|97631.3|97581.3|97623.3|97573.3|52
1646212960000|2022-03-02 09:22:40|97630.3|97580.3|97640.4|97590.4|97642.7|97592.7|97630.3|97580.3|57
1646212970000|2022-03-02 09:22:50|97641|97591|97633.5|97583.5|97642.9|97592.9|97628.8|97578.8|68
1646212980000|2022-03-02 09:23:00|97633.3|97583.3|97636|97586|97638.4|97588.4|97630.5|97580.5|62
1646212990000|2022-03-02 09:23:10|97636.8|97586.8|97698.2|97648.2|97703|97653|97636.8|97586.8|63
1646213000000|2022-03-02 09:23:20|97698|97648|97682.1|97632.1|97699.3|97649.3|97677.8|97627.8|51
1646213010000|2022-03-02 09:23:30|97682.4|97632.4|97676.2|97626.2|97688.6|97638.6|97664.9|97614.9|73
1646213020000|2022-03-02 09:23:40|97676.6|97626.6|97679.7|97629.7|97681.4|97631.4|97672.4|97622.4|59
1646213030000|2022-03-02 09:23:50|97679.6|97629.6|97676.3|97626.3|97682.6|97632.6|97674.5|97624.5|53
1646213040000|2022-03-02 09:24:00|97676.4|97626.4|97658.9|97608.9|97682.7|97632.7|97658.9|97608.9|58
1646213050000|2022-03-02 09:24:10|97659.1|97609.1|97648.1|97598.1|97660.7|97610.7|97647.1|97597.1|50
1646213060000|2022-03-02 09:24:20|97648.2|97598.2|97636.2|97586.2|97650.6|97600.6|97635.2|97585.2|61
1646213070000|2022-03-02 09:24:30|97636|97586|97638.6|97588.6|97641.4|97591.4|97635.6|97585.6|51
1646213080000|2022-03-02 09:24:40|97638.7|97588.7|97633.9|97583.9|97644.3|97594.3|97633.9|97583.9|63
1646213090000|2022-03-02 09:24:50|97633.5|97583.5|97632.1|97582.1|97636.9|97586.9|97631.5|97581.5|54
1646213100000|2022-03-02 09:25:00|97631.9|97581.9|97622.6|97572.6|97633.7|97583.7|97620.8|97570.8|51
1646213110000|2022-03-02 09:25:10|97623.1|97573.1|97626.7|97576.7|97635.2|97583.5|97620.9|97564.3|55
1646213120000|2022-03-02 09:25:20|97626.3|97576.3|97628.2|97578.2|97631.1|97581.1|97626.1|97576.1|39
1646213130000|2022-03-02 09:25:30|97628|97578|97623.6|97573.6|97632.1|97582.1|97620.7|97570.7|50
1646213140000|2022-03-02 09:25:40|97623.8|97573.8|97620.4|97570.4|97624.6|97574.6|97619.2|97569.2|52
1646213150000|2022-03-02 09:25:50|97620.2|97570.2|97618.4|97568.4|97620.8|97570.8|97608.6|97558.6|60
1646213160000|2022-03-02 09:26:00|97617.5|97567.5|97620.5|97570.5|97627.4|97577.4|97612.6|97562.6|69
1646213170000|2022-03-02 09:26:10|97620.3|97570.3|97615|97565|97622.6|97572.6|97612.6|97562.6|59
1646213180000|2022-03-02 09:26:20|97616.6|97566.6|97613|97563|97618.5|97568.5|97604.8|97554.8|71
1646213190000|2022-03-02 09:26:30|97615|97565|97657.4|97607.4|97658.7|97608.7|97614.5|97564.5|60
1646213200000|2022-03-02 09:26:40|97658|97608|97645.5|97595.5|97660.5|97610.5|97645.5|97595.5|42
1646213210000|2022-03-02 09:26:50|97647|97597|97663.5|97613.5|97667.7|97617.7|97645.7|97595.7|56
1646213220000|2022-03-02 09:27:00|97663.8|97613.8|97663.2|97613.2|97663.9|97613.9|97649.2|97599.2|58
1646213230000|2022-03-02 09:27:10|97663.6|97613.6|97663.7|97613.7|97666.6|97616.6|97662.1|97612.1|42
1646213240000|2022-03-02 09:27:20|97663.5|97613.5|97669.8|97619.8|97674.1|97624.1|97663|97613|47
1646213250000|2022-03-02 09:27:30|97669.3|97619.3|97673|97623|97674.5|97624.5|97662.9|97612.9|57
1646213260000|2022-03-02 09:27:40|97672.8|97622.8|97662|97612|97674.6|97624.6|97661.4|97611.4|55
1646213270000|2022-03-02 09:27:50|97662.2|97612.2|97655.2|97605.2|97663.1|97613.1|97652|97602|57
1646213280000|2022-03-02 09:28:00|97655.1|97605.1|97657.1|97607.1|97658.9|97608.9|97652.7|97602.7|50
1646213290000|2022-03-02 09:28:10|97654.5|97604.5|97665|97615|97666.6|97616.6|97650.7|97600.7|40
1646213300000|2022-03-02 09:28:20|97664.9|97614.9|97651.7|97601.7|97665.1|97615.1|97649.1|97599.1|59
1646213310000|2022-03-02 09:28:30|97652|97602|97650.2|97600.2|97654.3|97604.3|97649.6|97599.6|43
1646213320000|2022-03-02 09:28:40|97651.1|97601.1|97647.8|97597.8|97653.6|97603.6|97646.3|97596.3|59
1646213330000|2022-03-02 09:28:50|97648.3|97598.3|97652.6|97602.6|97652.8|97602.8|97645.4|97595.4|55
1646213340000|2022-03-02 09:29:00|97652.4|97602.4|97662.1|97612.1|97664.3|97614.3|97652.4|97602.4|47
1646213350000|2022-03-02 09:29:10|97661.8|97611.8|97651.4|97601.4|97661.8|97611.8|97646.8|97596.8|61
1646213360000|2022-03-02 09:29:20|97651.8|97601.8|97653.8|97603.8|97656|97606|97651.8|97601.8|46
1646213370000|2022-03-02 09:29:30|97650.6|97600.6|97650.5|97600.5|97654.4|97604.4|97645.4|97595.4|55
1646213380000|2022-03-02 09:29:40|97649.9|97599.9|97644.8|97594.8|97651.8|97601.8|97644.5|97594.5|55
1646213390000|2022-03-02 09:29:50|97645.3|97595.3|97641.7|97591.7|97650.1|97600.1|97641.7|97591.7|43
1646213400000|2022-03-02 09:30:00|97641.6|97591.6|97657.8|97607.8|97674.5|97624.5|97641|97591|66
1646213410000|2022-03-02 09:30:10|97657.2|97607.2|97587.9|97537.9|97658.2|97608.2|97585.1|97535.1|73
1646213420000|2022-03-02 09:30:20|97586.1|97536.1|97502.7|97452.7|97586.1|97536.1|97502.3|97452.3|80
1646213430000|2022-03-02 09:30:30|97501.8|97451.8|97415.5|97343.6|97501.8|97451.8|97402.4|97341|79
1646213440000|2022-03-02 09:30:40|97404.4|97354.4|97357.6|97284|97424.2|97354.4|97338.5|97254.6|80
1646213450000|2022-03-02 09:30:50|97356.9|97281.1|97382.5|97301.7|97390|97305.5|97336.2|97253.5|80
1646213460000|2022-03-02 09:31:00|97382|97297|97363.8|97279.1|97387.3|97305.6|97347.3|97272.4|80
1646213470000|2022-03-02 09:31:10|97365.2|97281.8|97333.6|97283.6|97367.6|97285.2|97331.1|97247.1|80
1646213480000|2022-03-02 09:31:20|97341.6|97270|97317|97233.3|97357.6|97287.7|97312.9|97233.3|80
1646213490000|2022-03-02 09:31:30|97316.2|97233.4|97356.5|97276.5|97369.8|97279.5|97316.2|97233.4|80
1646213500000|2022-03-02 09:31:40|97363.3|97276.8|97376.5|97326.5|97403.9|97337.4|97354|97273.2|77
1646213510000|2022-03-02 09:31:50|97378.6|97328.6|97354.7|97304.7|97386|97328.6|97333.6|97270.4|80
1646213520000|2022-03-02 09:32:00|97365.6|97294.7|97342.4|97292.4|97373.7|97309.5|97341|97286.1|76
1646213530000|2022-03-02 09:32:10|97342.8|97292.8|97363.8|97313.8|97383.7|97327.1|97342.8|97282.8|78
1646213540000|2022-03-02 09:32:20|97361|97311|97403.6|97329.5|97406.5|97333.7|97347.4|97297.2|78
1646213550000|2022-03-02 09:32:30|97399.5|97324.7|97456.8|97385.7|97509.2|97436|97388.4|97323.5|79
1646213560000|2022-03-02 09:32:40|97446.6|97396.6|97463.9|97413.9|97464.4|97414.4|97437.4|97385.7|77
1646213570000|2022-03-02 09:32:50|97462.2|97412.2|97452|97402|97478.7|97414.2|97440.7|97379.1|76
1646213580000|2022-03-02 09:33:00|97453.1|97403.1|97477.5|97427.5|97495.6|97440|97451.5|97395.6|77
1646213590000|2022-03-02 09:33:10|97477.7|97427.7|97536|97465.4|97548.5|97480.2|97475.8|97417.3|80
1646213600000|2022-03-02 09:33:20|97530.8|97480.8|97579|97508.6|97586.5|97520.2|97525.6|97460|76
1646213610000|2022-03-02 09:33:30|97591.6|97497.3|97605.2|97524.3|97627.5|97563.5|97567.8|97497.3|76
1646213620000|2022-03-02 09:33:40|97585.2|97535.2|97591.3|97504.2|97605.4|97536.9|97562.6|97491.7|80
1646213630000|2022-03-02 09:33:50|97596.4|97497.9|97542.9|97471.6|97602.8|97538.5|97542.9|97471.6|76
1646213640000|2022-03-02 09:34:00|97542.6|97468.1|97529.9|97479.9|97549.7|97480.8|97506.1|97446.2|77
1646213650000|2022-03-02 09:34:10|97529.7|97479.7|97527.4|97477.4|97534.5|97484.5|97518.3|97468.3|71
1646213660000|2022-03-02 09:34:20|97526.7|97476.7|97519.2|97469.2|97530.9|97480.9|97515.5|97465.5|72
1646213670000|2022-03-02 09:34:30|97517.3|97467.3|97530.3|97480.3|97530.3|97480.3|97517.3|97467.3|71
1646213680000|2022-03-02 09:34:40|97532.2|97482.2|97491.6|97441.6|97534.1|97484.1|97487.8|97437.8|68
1646213690000|2022-03-02 09:34:50|97492.6|97442.6|97501.3|97451.3|97503.2|97453.2|97492.6|97442.6|68
1646213700000|2022-03-02 09:35:00|97501.5|97451.5|97484.9|97434.9|97503.6|97453.6|97480.9|97430.9|71
1646213710000|2022-03-02 09:35:10|97484.8|97434.8|97491.5|97441.5|97491.6|97441.6|97465.8|97415.8|63
1646213720000|2022-03-02 09:35:20|97492.2|97442.2|97452.2|97402.2|97492.2|97442.2|97449.8|97399.8|63
1646213730000|2022-03-02 09:35:30|97451.1|97401.1|97465.6|97415.6|97473.9|97423.9|97449.5|97399.5|67
1646213740000|2022-03-02 09:35:40|97464.3|97414.3|97444.8|97394.8|97465.3|97415.3|97443.4|97393.4|77
1646213750000|2022-03-02 09:35:50|97446.8|97396.8|97430.5|97380.5|97447.3|97397.3|97420.5|97370.5|77
1646213760000|2022-03-02 09:36:00|97428.8|97378.8|97442.4|97392.4|97450.2|97400.2|97427.9|97377.9|78
1646213770000|2022-03-02 09:36:10|97449.4|97399.4|97459.8|97409.8|97462.1|97412.1|97445.8|97395.8|72
1646213780000|2022-03-02 09:36:20|97466.7|97416.7|97497.6|97447.6|97507|97450.7|97466.7|97415.6|76
1646213790000|2022-03-02 09:36:30|97497.8|97447.8|97507.6|97457.6|97512.7|97462.7|97496.7|97446.7|75
1646213800000|2022-03-02 09:36:40|97508.3|97458.3|97512.6|97462.6|97518.9|97468.9|97503.7|97453.7|65
1646213810000|2022-03-02 09:36:50|97511.4|97461.4|97483.4|97433.4|97514.4|97464.4|97483.4|97433.4|74
1646213820000|2022-03-02 09:37:00|97484|97434|97459.2|97409.2|97502.6|97452.6|97456.6|97406.6|77
1646213830000|2022-03-02 09:37:10|97460.6|97410.6|97460.8|97410.8|97466.2|97416.2|97457.7|97407.7|72
1646213840000|2022-03-02 09:37:20|97458.8|97408.8|97436.1|97386.1|97459.5|97409.5|97436|97386|69
1646213850000|2022-03-02 09:37:30|97436.3|97386.3|97450.2|97400.2|97452.1|97402.1|97435.5|97385.5|64
1646213860000|2022-03-02 09:37:40|97450.3|97400.3|97461.8|97411.8|97463.4|97413.4|97448.1|97398.1|73
1646213870000|2022-03-02 09:37:50|97463.1|97413.1|97470.4|97420.4|97477.5|97427.5|97462.1|97412.1|64
1646213880000|2022-03-02 09:38:00|97472.3|97422.3|97476.5|97426.5|97484.5|97434.5|97471.8|97421.8|71
1646213890000|2022-03-02 09:38:10|97476.6|97426.6|97471|97421|97476.6|97426.6|97469.7|97419.7|52
1646213900000|2022-03-02 09:38:20|97471.4|97421.4|97487.8|97437.8|97491.3|97441.3|97463.7|97413.7|72
1646213910000|2022-03-02 09:38:30|97489|97439|97488.3|97438.3|97490.6|97440.6|97484.5|97434.5|70
1646213920000|2022-03-02 09:38:40|97488.4|97438.4|97488.6|97438.6|97493.3|97443.3|97486.4|97436.4|66
1646213930000|2022-03-02 09:38:50|97487.6|97437.6|97512.9|97462.9|97514.1|97464.1|97484.6|97434.6|63
1646213940000|2022-03-02 09:39:00|97513.2|97463.2|97513.2|97463.2|97520.9|97470.9|97510.3|97460.3|67
1646213950000|2022-03-02 09:39:10|97512.4|97462.4|97482.4|97432.4|97518.3|97468.3|97482.4|97432.4|76
1646213960000|2022-03-02 09:39:20|97484.4|97434.4|97462.2|97412.2|97492.1|97442.1|97461.9|97411.9|72
1646213970000|2022-03-02 09:39:30|97462.1|97412.1|97474.5|97424.5|97479|97429|97458.4|97408.4|61
1646213980000|2022-03-02 09:39:40|97474.1|97424.1|97485.1|97435.1|97490.9|97440.9|97474.1|97424.1|66
1646213990000|2022-03-02 09:39:50|97485.4|97435.4|97517.9|97467.9|97520.9|97470.9|97485.1|97435.1|72
1646214000000|2022-03-02 09:40:00|97518.4|97468.4|97549.2|97499.2|97564.7|97506.1|97514.5|97464.5|75
1646214010000|2022-03-02 09:40:10|97548.7|97498.7|97546.5|97496.5|97549.6|97499.6|97536|97486|66
1646214020000|2022-03-02 09:40:20|97546.2|97496.2|97558.4|97508.4|97562.3|97512.3|97542.9|97492.9|70
1646214030000|2022-03-02 09:40:30|97558.6|97508.6|97549.4|97499.4|97562.3|97512.3|97548.7|97498.7|65
1646214040000|2022-03-02 09:40:40|97549.7|97499.7|97552.2|97502.2|97554.5|97504.5|97545|97495|65
1646214050000|2022-03-02 09:40:50|97552.5|97502.5|97566.8|97516.8|97566.8|97516.8|97551.2|97501.2|69
1646214060000|2022-03-02 09:41:00|97566.6|97516.6|97572.8|97522.8|97577.5|97527.5|97564.4|97514.4|70
1646214070000|2022-03-02 09:41:10|97570.5|97520.5|97588.7|97538.7|97591.3|97541.3|97570.5|97520.5|60
1646214080000|2022-03-02 09:41:20|97587.7|97537.7|97569.6|97519.6|97589.9|97539.9|97569.6|97510.5|71
1646214090000|2022-03-02 09:41:30|97569.5|97519.5|97577|97527|97577.9|97527.9|97569.1|97519.1|44
1646214100000|2022-03-02 09:41:40|97575.8|97525.8|97560.1|97510.1|97575.8|97525.8|97553.8|97503.8|59
1646214110000|2022-03-02 09:41:50|97559.9|97509.9|97546.3|97496.3|97568.8|97518.8|97546.1|97496.1|64
1646214120000|2022-03-02 09:42:00|97546.1|97496.1|97555.2|97505.2|97556.9|97506.9|97545.8|97495.8|49
1646214130000|2022-03-02 09:42:10|97555.3|97505.3|97541.5|97491.5|97558|97508|97536|97486|67
1646214140000|2022-03-02 09:42:20|97541|97491|97528.7|97478.7|97543.5|97493.5|97528.7|97478.7|54
1646214150000|2022-03-02 09:42:30|97529|97479|97522.9|97472.9|97536|97484|97513.7|97449.1|69
1646214160000|2022-03-02 09:42:40|97522.8|97472.8|97526.4|97476.4|97529.7|97479.7|97517.4|97467.4|64
1646214170000|2022-03-02 09:42:50|97526.1|97476.1|97527.8|97477.8|97530.6|97480.6|97523.2|97473.2|62
1646214180000|2022-03-02 09:43:00|97527.5|97477.5|97526.9|97476.9|97532.9|97482.9|97522.6|97472.6|67
1646214190000|2022-03-02 09:43:10|97526.8|97476.8|97530.4|97480.4|97530.4|97480.4|97520.9|97470.9|66
1646214200000|2022-03-02 09:43:20|97530.1|97480.1|97533.7|97483.7|97537.9|97487.9|97528.3|97478.3|68
1646214210000|2022-03-02 09:43:30|97535.7|97485.7|97548.5|97498.5|97548.5|97498.5|97529.9|97479.9|76
1646214220000|2022-03-02 09:43:40|97547.4|97497.4|97553.9|97503.9|97555.4|97505.4|97542|97492|68
1646214230000|2022-03-02 09:43:50|97554.3|97504.3|97555.9|97505.9|97556.5|97506.5|97546.9|97496.9|58
1646214240000|2022-03-02 09:44:00|97554.5|97504.5|97564.2|97514.2|97565.8|97515.8|97554.4|97504.4|63
1646214250000|2022-03-02 09:44:10|97563.2|97513.2|97555.9|97505.9|97563.6|97513.6|97553.6|97503.6|51
1646214260000|2022-03-02 09:44:20|97556.5|97506.5|97554.4|97504.4|97560.2|97510.2|97552.4|97502.4|67
1646214270000|2022-03-02 09:44:30|97555.5|97505.5|97554.6|97504.6|97557.8|97507.8|97553|97503|60
1646214280000|2022-03-02 09:44:40|97555|97505|97553.6|97503.6|97559.5|97509.5|97553.6|97503.6|42
1646214290000|2022-03-02 09:44:50|97554.4|97504.4|97548|97498|97555.6|97505.6|97538.8|97488.8|61
1646214300000|2022-03-02 09:45:00|97549.2|97499.2|97546.7|97496.7|97558.3|97508.3|97537.8|97487.8|71
1646214310000|2022-03-02 09:45:10|97545.7|97495.7|97575.7|97525.7|97581.8|97531.8|97539.8|97489.8|70
1646214320000|2022-03-02 09:45:20|97578.2|97528.2|97574.5|97524.5|97586.6|97536.6|97574.5|97524.5|70
1646214330000|2022-03-02 09:45:30|97575.4|97525.4|97582.5|97532.5|97584|97534|97574.9|97524.9|49
1646214340000|2022-03-02 09:45:40|97582.2|97532.2|97598|97548|97602.4|97552.4|97581.6|97531.6|63
1646214350000|2022-03-02 09:45:50|97597.4|97547.4|97591.7|97541.7|97598.5|97548.5|97586.7|97536.7|60
1646214360000|2022-03-02 09:46:00|97591.2|97541.2|97589.2|97539.2|97593.1|97543.1|97588.5|97538.5|58
1646214370000|2022-03-02 09:46:10|97588.6|97538.6|97573.9|97523.9|97592.4|97542.4|97573.9|97523.9|50
1646214380000|2022-03-02 09:46:20|97570.3|97520.3|97562.3|97512.3|97570.3|97520.3|97554.6|97504.6|64
1646214390000|2022-03-02 09:46:30|97562.2|97512.2|97553.7|97503.7|97562.2|97512.2|97548.4|97498.4|63
1646214400000|2022-03-02 09:46:40|97552.3|97502.3|97570|97497.9|97570|97510.8|97547.4|97496|58
1646214410000|2022-03-02 09:46:50|97558.9|97508.9|97558.6|97508.6|97563.4|97513.4|97553.1|97503.1|57
1646214420000|2022-03-02 09:47:00|97558.1|97508.1|97546|97496|97564.8|97514.8|97546|97496|68
1646214430000|2022-03-02 09:47:10|97544.5|97494.5|97517.9|97467.9|97544.5|97494.5|97517.5|97467.5|64
1646214440000|2022-03-02 09:47:20|97518.3|97468.3|97512.5|97462.5|97521.6|97471.6|97511.8|97461.8|55
1646214450000|2022-03-02 09:47:30|97512.2|97462.2|97502.7|97452.7|97512.9|97462.9|97502.1|97452.1|54
1646214460000|2022-03-02 09:47:40|97502.1|97452.1|97498.3|97448.3|97505.5|97455.5|97496.7|97446.7|44
1646214470000|2022-03-02 09:47:50|97498.5|97448.5|97447.6|97397.6|97501.1|97451.1|97446.3|97396.3|69
1646214480000|2022-03-02 09:48:00|97447.3|97397.3|97449.3|97399.3|97467.8|97417.8|97440.4|97382.6|71
1646214490000|2022-03-02 09:48:10|97448.8|97398.8|97461.1|97411.1|97471.8|97412.9|97448.8|97398.8|53
1646214500000|2022-03-02 09:48:20|97461.5|97411.5|97463.5|97413.5|97469.7|97419.7|97459.5|97409.5|63
1646214510000|2022-03-02 09:48:30|97465|97415|97459.2|97409.2|97465.4|97415.4|97459.1|97409.1|42
1646214520000|2022-03-02 09:48:40|97459.1|97409.1|97459|97409|97463.8|97413.8|97454.5|97404.5|57
1646214530000|2022-03-02 09:48:50|97457.7|97407.7|97431.9|97381.9|97457.7|97407.7|97430.1|97375.5|70
1646214540000|2022-03-02 09:49:00|97431.7|97381.7|97437.5|97387.5|97445.1|97395.1|97429.8|97379.8|70
1646214550000|2022-03-02 09:49:10|97437.8|97387.8|97468.3|97418.3|97474.2|97424.2|97435.5|97385.5|65
1646214560000|2022-03-02 09:49:20|97465.6|97415.6|97439|97389|97467|97417|97435|97385|64
1646214570000|2022-03-02 09:49:30|97439.5|97389.5|97431.8|97381.8|97444|97394|97426|97376|57
1646214580000|2022-03-02 09:49:40|97427|97377|97432.7|97382.7|97435.4|97385.4|97424.8|97362.3|57
1646214590000|2022-03-02 09:49:50|97433|97383|97428.9|97378.9|97433.8|97383.8|97422.3|97372.3|52
1646214600000|2022-03-02 09:50:00|97429.1|97379.1|97409|97359|97430.7|97380.7|97408.2|97358.2|60
1646214610000|2022-03-02 09:50:10|97410|97360|97402.9|97352.9|97411.1|97361.1|97387.8|97337.8|65
1646214620000|2022-03-02 09:50:20|97402.7|97352.7|97402.9|97352.9|97414.3|97364.3|97397.4|97347.4|63
1646214630000|2022-03-02 09:50:30|97404|97354|97381.9|97331.9|97404|97354|97372.1|97322.1|58
1646214640000|2022-03-02 09:50:40|97381.3|97331.3|97324.5|97274.5|97381.3|97331.3|97324.5|97273.1|74
1646214650000|2022-03-02 09:50:50|97336.6|97266.4|97326.4|97249|97336.6|97278.3|97291.7|97237.3|72
1646214660000|2022-03-02 09:51:00|97322.8|97252.2|97323.7|97273.7|97331.9|97273.8|97308.9|97248.1|74
1646214670000|2022-03-02 09:51:10|97323.8|97273.8|97303.4|97253.4|97329.5|97273.8|97303|97253|64
1646214680000|2022-03-02 09:51:20|97303.9|97253.9|97311.2|97261.2|97311.2|97261.2|97299.6|97249.6|66
1646214690000|2022-03-02 09:51:30|97312.8|97262.8|97313.5|97263.5|97323.8|97273.8|97309.4|97259.4|60
1646214700000|2022-03-02 09:51:40|97315.4|97265.4|97317.8|97267.8|97340.8|97280.6|97310.6|97260.6|68
1646214710000|2022-03-02 09:51:50|97318.7|97268.7|97309.9|97259.9|97329.3|97271.8|97308.5|97249.2|57
1646214720000|2022-03-02 09:52:00|97307|97257|97280.6|97230.6|97308.4|97258.4|97280.6|97230.6|57
1646214730000|2022-03-02 09:52:10|97280.4|97230.4|97263.5|97213.5|97283.6|97230.4|97258.5|97204.1|73
1646214740000|2022-03-02 09:52:20|97264.5|97214.5|97251.2|97201.2|97271.1|97221.1|97251.2|97201.2|65
1646214750000|2022-03-02 09:52:30|97251.9|97201.9|97242.4|97192.4|97262.3|97204|97241.4|97185.5|70
1646214760000|2022-03-02 09:52:40|97242.9|97192.9|97239.4|97189.4|97255.1|97195.9|97236.5|97178|65
1646214770000|2022-03-02 09:52:50|97239.8|97189.8|97230.7|97180.7|97246.5|97196.5|97214.1|97164.1|67
1646214780000|2022-03-02 09:53:00|97228.8|97178.8|97223.7|97173.7|97244.5|97194.5|97218|97168|71
1646214790000|2022-03-02 09:53:10|97224.9|97174.9|97210.1|97160.1|97226.2|97176.2|97208.6|97158.6|61
1646214800000|2022-03-02 09:53:20|97211.1|97161.1|97196.8|97146.8|97214.5|97164.5|97191.7|97141.7|62
1646214810000|2022-03-02 09:53:30|97195.2|97145.2|97208.8|97158.8|97210.6|97160.6|97193.3|97143.3|68
1646214820000|2022-03-02 09:53:40|97207.8|97157.8|97200.4|97150.4|97212|97162|97200.4|97150.4|57
1646214830000|2022-03-02 09:53:50|97201|97151|97223.1|97173.1|97223.1|97173.1|97201|97151|61
1646214840000|2022-03-02 09:54:00|97222.9|97172.9|97222|97172|97223.4|97173.4|97211.1|97161.1|61
1646214850000|2022-03-02 09:54:10|97221.5|97171.5|97233.3|97183.3|97234.5|97184.5|97219.3|97169.3|49
1646214860000|2022-03-02 09:54:20|97234|97184|97239.3|97189.3|97243.7|97193.7|97227.4|97177.4|60
1646214870000|2022-03-02 09:54:30|97237.9|97187.9|97213.2|97163.2|97244.8|97194.8|97212.5|97162.5|70
1646214880000|2022-03-02 09:54:40|97214.9|97164.9|97221.5|97171.5|97225.7|97175.7|97208.2|97158.2|68
1646214890000|2022-03-02 09:54:50|97221.6|97171.6|97222.1|97172.1|97222.6|97172.6|97214|97164|52
1646214900000|2022-03-02 09:55:00|97222.9|97172.9|97213.3|97163.3|97222.9|97172.9|97205.1|97155.1|54
1646214910000|2022-03-02 09:55:10|97212.8|97162.8|97226.2|97176.2|97231|97181|97209.8|97159.8|60
1646214920000|2022-03-02 09:55:20|97222.8|97172.8|97210.4|97160.4|97226.4|97176.4|97208.6|97158.6|63
1646214930000|2022-03-02 09:55:30|97210.3|97160.3|97245.5|97195.5|97247.9|97197.9|97210.3|97160.3|66
1646214940000|2022-03-02 09:55:40|97247.6|97197.6|97255|97205|97263.9|97213.9|97247.2|97197.2|70
1646214950000|2022-03-02 09:55:50|97255.3|97205.3|97284.6|97234.6|97285.3|97235.3|97255.3|97205.3|68
1646214960000|2022-03-02 09:56:00|97281.4|97231.4|97283.8|97233.8|97287.3|97237.3|97275.9|97225.9|59
1646214970000|2022-03-02 09:56:10|97282.5|97232.5|97283.9|97233.9|97288.8|97238.8|97278.3|97228.3|58
1646214980000|2022-03-02 09:56:20|97283.5|97233.5|97284.3|97234.3|97284.3|97234.3|97274.5|97224.5|57
1646214990000|2022-03-02 09:56:30|97284.8|97234.8|97281.3|97231.3|97285.3|97235.3|97274.1|97224.1|55
1646215000000|2022-03-02 09:56:40|97281.6|97231.6|97281.5|97231.5|97284.2|97234.2|97279.9|97229.9|55
1646215010000|2022-03-02 09:56:50|97281.3|97231.3|97293.1|97243.1|97296.2|97246.2|97281|97231|48
1646215020000|2022-03-02 09:57:00|97294.9|97244.9|97302.2|97252.2|97305|97255|97293.3|97243.3|60
1646215030000|2022-03-02 09:57:10|97308.5|97258.5|97337|97287|97339.3|97289.3|97307.2|97257.2|54
1646215040000|2022-03-02 09:57:20|97337.4|97287.4|97341.1|97291.1|97343.2|97293.2|97330.2|97280.2|57
1646215050000|2022-03-02 09:57:30|97342.1|97292.1|97358.9|97308.9|97358.9|97308.9|97342.1|97292.1|65
1646215060000|2022-03-02 09:57:40|97358.1|97308.1|97351.4|97301.4|97361|97311|97351.4|97301.4|66
1646215070000|2022-03-02 09:57:50|97351.9|97301.9|97356|97306|97356.5|97306.5|97347.5|97297.5|64
1646215080000|2022-03-02 09:58:00|97355.7|97305.7|97388.5|97338.5|97390.8|97340.8|97354.6|97304.6|62
1646215090000|2022-03-02 09:58:10|97388.4|97338.4|97386.2|97336.2|97389.1|97339.1|97382.5|97332.5|54
1646215100000|2022-03-02 09:58:20|97385.7|97335.7|97399.8|97349.8|97403.4|97353.4|97384.4|97334.4|56
1646215110000|2022-03-02 09:58:30|97400.3|97350.3|97399.9|97349.9|97415.1|97364|97396.3|97338.9|68
1646215120000|2022-03-02 09:58:40|97398.9|97348.9|97406.8|97356.8|97409.6|97358.3|97391.4|97337.7|62
1646215130000|2022-03-02 09:58:50|97416.2|97343.2|97408.6|97358.6|97420|97368.8|97405.8|97342.7|63
1646215140000|2022-03-02 09:59:00|97410|97360|97414|97364|97415.2|97365.2|97406.2|97356.2|48
1646215150000|2022-03-02 09:59:10|97413.8|97363.8|97429.6|97379.6|97432|97382|97412.8|97362.8|63
1646215160000|2022-03-02 09:59:20|97430.2|97380.2|97420.3|97370.3|97435.7|97385.7|97420.3|97362.8|58
1646215170000|2022-03-02 09:59:30|97433.4|97361.4|97429.8|97379.8|97447.9|97385.1|97417.6|97359.1|60
1646215180000|2022-03-02 09:59:40|97430|97380|97415.4|97365.4|97435.9|97381.5|97413.2|97363.2|60
1646215190000|2022-03-02 09:59:50|97415.6|97365.6|97433.2|97354.7|97435.1|97365.6|97415.6|97347.7|59
1646215200000|2022-03-02 10:00:00|97432.7|97355|97440.7|97363.6|97442.3|97375.2|97410.1|97345.2|72
1646215210000|2022-03-02 10:00:10|97437.6|97365.5|97409|97359|97450.7|97377.7|97409|97344.4|68
1646215220000|2022-03-02 10:00:20|97411.8|97361.8|97417.7|97367.7|97426.6|97372.6|97403.6|97346.5|63
1646215230000|2022-03-02 10:00:30|97417.6|97367.6|97425.5|97375.5|97430.5|97380.5|97417.6|97367.6|55
1646215240000|2022-03-02 10:00:40|97425.3|97375.3|97423.7|97373.7|97436|97385.3|97421.3|97365.9|62
1646215250000|2022-03-02 10:00:50|97423.6|97373.6|97436.5|97386.5|97440.3|97390.3|97422.9|97372.9|66
1646215260000|2022-03-02 10:01:00|97435|97385|97450.6|97400.6|97455.3|97405.3|97434.2|97379.9|63
1646215270000|2022-03-02 10:01:10|97450.7|97400.7|97444.9|97394.9|97462|97407.9|97442.4|97389.8|57
1646215280000|2022-03-02 10:01:20|97450.7|97400.7|97504.8|97454.8|97515.4|97465.4|97444.5|97394.5|63
1646215290000|2022-03-02 10:01:30|97503.1|97453.1|97526.7|97448.8|97528.1|97464.1|97503.1|97439.5|57
1646215300000|2022-03-02 10:01:40|97528.6|97445.6|97532.3|97453.2|97532.4|97470.2|97506.3|97431.4|58
1646215310000|2022-03-02 10:01:50|97516.9|97466.9|97523.7|97473.7|97542.6|97480|97516.9|97450.4|59
1646215320000|2022-03-02 10:02:00|97534.2|97458.8|97523.5|97452.1|97536|97477.1|97504.8|97438.4|69
1646215330000|2022-03-02 10:02:10|97527.8|97447.9|97500.2|97450.2|97527.8|97466.8|97500.2|97432.9|64
1646215340000|2022-03-02 10:02:20|97500.7|97450.7|97510|97460|97530.6|97463|97497.6|97430.8|50
1646215350000|2022-03-02 10:02:30|97508.7|97458.7|97498.5|97448.5|97529.9|97458.7|97497.2|97427.5|42
1646215360000|2022-03-02 10:02:40|97496.7|97446.7|97512.2|97462.2|97516.7|97466.7|97496.4|97446.4|71
1646215370000|2022-03-02 10:02:50|97512.9|97462.9|97517.3|97467.3|97517.3|97467.3|97505.4|97455.4|64
1646215380000|2022-03-02 10:03:00|97518.5|97468.5|97525.7|97475.7|97525.7|97475.7|97513.7|97463.7|69
1646215390000|2022-03-02 10:03:10|97524.5|97474.5|97513.6|97463.6|97525.7|97475.7|97505.4|97455.4|65
1646215400000|2022-03-02 10:03:20|97515.4|97465.4|97510.8|97460.8|97519.3|97469.3|97508.1|97458.1|64
1646215410000|2022-03-02 10:03:30|97510.3|97460.3|97509.8|97459.8|97515.7|97465.7|97508.8|97458.8|51
1646215420000|2022-03-02 10:03:40|97509.1|97459.1|97490.4|97440.4|97509.1|97459.1|97490.4|97440.4|63
1646215430000|2022-03-02 10:03:50|97490.9|97440.9|97484.4|97434.4|97493.6|97443.6|97483.4|97433.4|59
1646215440000|2022-03-02 10:04:00|97483.5|97433.5|97497.5|97447.5|97502.4|97452.4|97483.3|97433.3|66
1646215450000|2022-03-02 10:04:10|97498.8|97448.8|97451.4|97401.4|97500.6|97450.6|97447.4|97397.4|67
1646215460000|2022-03-02 10:04:20|97447.4|97397.4|97438.4|97388.4|97473.9|97412.4|97433|97372.8|72
1646215470000|2022-03-02 10:04:30|97438.3|97388.3|97444|97394|97454.6|97394.6|97434.7|97379.7|54
1646215480000|2022-03-02 10:04:40|97444.2|97394.2|97452.3|97402.3|97463.6|97403.6|97439.5|97378.2|64
1646215490000|2022-03-02 10:04:50|97449|97399|97515.6|97465.6|97515.6|97465.6|97449|97389.4|69
1646215500000|2022-03-02 10:05:00|97515.1|97465.1|97527.7|97455.3|97527.7|97470.2|97502.3|97452.3|72
1646215510000|2022-03-02 10:05:10|97518|97468|97514|97464|97519.5|97469.5|97509.2|97459.2|67
1646215520000|2022-03-02 10:05:20|97513.3|97463.3|97503|97453|97514.4|97464.4|97496.4|97446.4|55
1646215530000|2022-03-02 10:05:30|97503.5|97453.5|97496.4|97446.4|97520|97463.3|97496.3|97446.3|63
1646215540000|2022-03-02 10:05:40|97496.7|97446.7|97494.7|97444.7|97510.4|97458.4|97493.4|97433|68
1646215550000|2022-03-02 10:05:50|97494.4|97444.4|97488.5|97438.5|97503.9|97446.3|97483.3|97432.2|63
1646215560000|2022-03-02 10:06:00|97488.7|97438.7|97472.7|97422.7|97493|97438.9|97470.1|97406.8|51
1646215570000|2022-03-02 10:06:10|97470.9|97420.9|97471.7|97421.7|97471.7|97421.7|97462.9|97412.9|64
1646215580000|2022-03-02 10:06:20|97473.9|97423.9|97474.3|97424.3|97475.6|97425.6|97471.2|97421.2|52
1646215590000|2022-03-02 10:06:30|97474.2|97424.2|97513.2|97463.2|97514.4|97464.4|97474.2|97424.2|48
1646215600000|2022-03-02 10:06:40|97513.4|97463.4|97508.7|97458.7|97517.8|97467.8|97481.3|97431.3|64
1646215610000|2022-03-02 10:06:50|97510.1|97460.1|97499.7|97449.7|97511.3|97461.3|97498.9|97448.9|57
1646215620000|2022-03-02 10:07:00|97500.9|97450.9|97497.4|97447.4|97504|97454|97476.6|97426.6|70
1646215630000|2022-03-02 10:07:10|97496.9|97446.9|97461.2|97411.2|97499|97449|97459.7|97409.7|63
1646215640000|2022-03-02 10:07:20|97461.3|97411.3|97453|97403|97466.3|97416.3|97450.1|97400.1|61
1646215650000|2022-03-02 10:07:30|97452.9|97402.9|97440.2|97390.2|97456.8|97406.8|97423.3|97373.3|70
1646215660000|2022-03-02 10:07:40|97439.7|97389.7|97423.5|97373.5|97439.7|97389.7|97419.6|97369.6|58
1646215670000|2022-03-02 10:07:50|97423.7|97373.7|97421.9|97371.9|97432.6|97382.6|97418.2|97368.2|64
1646215680000|2022-03-02 10:08:00|97422.9|97372.9|97422.1|97372.1|97424.5|97374.5|97420.8|97370.8|53
1646215690000|2022-03-02 10:08:10|97422.3|97372.3|97422.1|97372.1|97425.8|97375.8|97421.8|97371.8|44
1646215700000|2022-03-02 10:08:20|97422.4|97372.4|97417.5|97367.5|97425.7|97375.7|97416.3|97366.3|49
1646215710000|2022-03-02 10:08:30|97417.7|97367.7|97416.1|97366.1|97421.5|97371.5|97412.4|97362.4|54
1646215720000|2022-03-02 10:08:40|97415.7|97365.7|97395.7|97345.7|97415.7|97365.7|97387|97337|57
1646215730000|2022-03-02 10:08:50|97395.5|97345.5|97392.8|97342.8|97396.8|97346.8|97392.4|97342.4|49
1646215740000|2022-03-02 10:09:00|97393.4|97343.4|97393.1|97343.1|97399.1|97349.1|97389.2|97339.2|66
1646215750000|2022-03-02 10:09:10|97393|97343|97389|97339|97394.8|97344.8|97386.3|97336.3|38
1646215760000|2022-03-02 10:09:20|97388.6|97338.6|97385.6|97335.6|97389.4|97339.4|97383.6|97333.6|61
1646215770000|2022-03-02 10:09:30|97386.2|97336.2|97384.6|97334.6|97391.6|97341.6|97378.9|97328.9|67
1646215780000|2022-03-02 10:09:40|97382.4|97332.4|97340.9|97290.9|97385.9|97335.9|97337.1|97287.1|70
1646215790000|2022-03-02 10:09:50|97339.4|97289.4|97341.8|97291.8|97342.6|97292.6|97336.3|97286.3|62
1646215800000|2022-03-02 10:10:00|97341.9|97291.9|97339.6|97289.6|97342.3|97292.3|97336.5|97286.5|57
1646215810000|2022-03-02 10:10:10|97339|97289|97339.7|97289.7|97342.5|97292.5|97334|97284|55
1646215820000|2022-03-02 10:10:20|97339.5|97289.5|97342.3|97292.3|97344.3|97294.3|97338.3|97288.3|53
1646215830000|2022-03-02 10:10:30|97340.8|97290.8|97332.3|97282.3|97345.5|97295.5|97331.2|97281.2|59
1646215840000|2022-03-02 10:10:40|97331.5|97281.5|97347.4|97297.4|97347.4|97297.4|97330.1|97280.1|61
1646215850000|2022-03-02 10:10:50|97346.5|97296.5|97347.1|97297.1|97348.7|97298.7|97341.9|97291.9|47
1646215860000|2022-03-02 10:11:00|97347.3|97297.3|97363.1|97313.1|97367.4|97317.4|97343.3|97293.3|61
1646215870000|2022-03-02 10:11:10|97364.7|97314.7|97362.9|97312.9|97364.8|97314.8|97353.8|97303.8|62
1646215880000|2022-03-02 10:11:20|97362.2|97312.2|97356.6|97306.6|97363.8|97313.8|97355.9|97305.9|51
1646215890000|2022-03-02 10:11:30|97356.8|97306.8|97356.6|97306.6|97357.7|97307.7|97354.5|97304.5|30
1646215900000|2022-03-02 10:11:40|97356.1|97306.1|97355.6|97305.6|97356.7|97306.7|97351.7|97301.7|28
1646215910000|2022-03-02 10:11:50|97355.3|97305.3|97358.9|97308.9|97362.5|97312.5|97355.3|97305.3|57
1646215920000|2022-03-02 10:12:00|97359.5|97309.5|97352.3|97302.3|97360.4|97310.4|97349|97299|48
1646215930000|2022-03-02 10:12:10|97352.8|97302.8|97366.1|97316.1|97367.9|97317.9|97350.5|97300.5|60
1646215940000|2022-03-02 10:12:20|97365.6|97315.6|97367.6|97317.6|97368.6|97318.6|97364.7|97314.7|59
1646215950000|2022-03-02 10:12:30|97367.8|97317.8|97330.2|97280.2|97367.8|97317.8|97329.7|97279.7|66
1646215960000|2022-03-02 10:12:40|97331|97281|97331.7|97281.7|97333.6|97283.6|97328.4|97278.4|39
1646215970000|2022-03-02 10:12:50|97331.8|97281.8|97334.5|97284.5|97334.6|97284.6|97330.4|97280.4|58
1646215980000|2022-03-02 10:13:00|97334.3|97284.3|97328.1|97278.1|97335.6|97285.6|97324.4|97274.4|60
1646215990000|2022-03-02 10:13:10|97327.9|97277.9|97329.9|97279.9|97332.4|97282.4|97323.7|97273.7|63
1646216000000|2022-03-02 10:13:20|97330.2|97280.2|97330.8|97280.8|97331|97281|97326.4|97276.4|50
1646216010000|2022-03-02 10:13:30|97330.7|97280.7|97333.4|97283.4|97334.7|97284.7|97324.9|97274.9|57
1646216020000|2022-03-02 10:13:40|97333.6|97283.6|97332.6|97282.6|97337|97287|97329.1|97279.1|54
1646216030000|2022-03-02 10:13:50|97332.8|97282.8|97330.2|97280.2|97338.6|97288.6|97328.2|97278.2|52
1646216040000|2022-03-02 10:14:00|97330.3|97280.3|97345.7|97295.7|97346.4|97296.4|97329.7|97279.7|45
1646216050000|2022-03-02 10:14:10|97345.8|97295.8|97338.2|97288.2|97345.8|97295.8|97337.5|97287.5|42
1646216060000|2022-03-02 10:14:20|97338.9|97288.9|97336.9|97286.9|97339.6|97289.6|97333.8|97283.8|30
1646216070000|2022-03-02 10:14:30|97332.7|97282.7|97331.2|97281.2|97333.1|97283.1|97326.6|97276.6|47
1646216080000|2022-03-02 10:14:40|97332.8|97282.8|97324.2|97274.2|97332.8|97282.8|97320.2|97270.2|49
1646216090000|2022-03-02 10:14:50|97322.2|97272.2|97308|97258|97323|97273|97303.3|97253.3|61
1646216100000|2022-03-02 10:15:00|97307.5|97257.5|97305.5|97255.5|97308.7|97258.7|97292.2|97242.2|49
1646216110000|2022-03-02 10:15:10|97299.8|97249.8|97249.4|97199.4|97300.8|97250.8|97249.4|97199.4|64
1646216120000|2022-03-02 10:15:20|97251.9|97201.9|97249.4|97199.4|97253.5|97203.5|97247.2|97197.2|41
1646216130000|2022-03-02 10:15:30|97250|97200|97268.2|97218.2|97273.9|97223.9|97248.9|97198.9|67
1646216140000|2022-03-02 10:15:40|97268.1|97218.1|97267.7|97217.7|97269.4|97219.4|97264.5|97214.5|40
1646216150000|2022-03-02 10:15:50|97265.5|97215.5|97265.1|97215.1|97268.8|97218.8|97260.7|97210.7|45
1646216160000|2022-03-02 10:16:00|97265.3|97215.3|97278.5|97228.5|97278.5|97228.5|97261.6|97211.6|58
1646216170000|2022-03-02 10:16:10|97279|97229|97286.3|97236.3|97291|97241|97279|97229|53
1646216180000|2022-03-02 10:16:20|97284.6|97234.6|97282.8|97232.8|97288.4|97238.4|97280.2|97230.2|47
1646216190000|2022-03-02 10:16:30|97282.3|97232.3|97287|97237|97288.4|97238.4|97281.2|97231.2|41
1646216200000|2022-03-02 10:16:40|97287.3|97237.3|97282.9|97232.9|97288.2|97238.2|97280.8|97230.8|45
1646216210000|2022-03-02 10:16:50|97283.9|97233.9|97293.2|97243.2|97294.6|97244.6|97283.3|97233.3|48
1646216220000|2022-03-02 10:17:00|97292.6|97242.6|97293.3|97243.3|97298.4|97248.4|97283.3|97233.3|58
1646216230000|2022-03-02 10:17:10|97294.3|97244.3|97291.1|97241.1|97301.1|97251.1|97289.5|97239.5|55
1646216240000|2022-03-02 10:17:20|97290.8|97240.8|97278.4|97228.4|97290.8|97240.8|97271.4|97221.4|65
1646216250000|2022-03-02 10:17:30|97279.1|97229.1|97287|97237|97287.3|97237.3|97275.8|97225.8|55
1646216260000|2022-03-02 10:17:40|97285.4|97235.4|97280.5|97230.5|97291.1|97241.1|97277.9|97227.9|63
1646216270000|2022-03-02 10:17:50|97281|97231|97285.9|97235.9|97288.1|97238.1|97279.7|97229.7|57
1646216280000|2022-03-02 10:18:00|97285.8|97235.8|97285.3|97235.3|97291.4|97241.4|97279.4|97229.4|61
1646216290000|2022-03-02 10:18:10|97287.2|97237.2|97287.6|97237.6|97289.2|97239.2|97275.4|97225.4|61
1646216300000|2022-03-02 10:18:20|97287.3|97237.3|97282.8|97232.8|97291|97241|97282.6|97232.6|58
1646216310000|2022-03-02 10:18:30|97283.6|97233.6|97282|97232|97285.2|97235.2|97277.1|97227.1|61
1646216320000|2022-03-02 10:18:40|97282.2|97232.2|97273.9|97223.9|97282.8|97232.8|97273.5|97223.5|51
1646216330000|2022-03-02 10:18:50|97275.9|97225.9|97270.8|97220.8|97276.6|97226.6|97267.7|97217.7|57
1646216340000|2022-03-02 10:19:00|97270.4|97220.4|97278.9|97228.9|97280.3|97230.3|97268.4|97218.4|58
1646216350000|2022-03-02 10:19:10|97279|97229|97281.3|97231.3|97282.7|97232.7|97278.2|97228.2|58
1646216360000|2022-03-02 10:19:20|97282.3|97232.3|97285.2|97235.2|97289.7|97239.7|97281.8|97231.8|49
1646216370000|2022-03-02 10:19:30|97284.4|97234.4|97287.2|97237.2|97290.3|97240.3|97284.4|97234.4|44
1646216380000|2022-03-02 10:19:40|97287.5|97237.5|97310.6|97260.6|97312.7|97262.7|97285.8|97235.8|57
1646216390000|2022-03-02 10:19:50|97309.6|97259.6|97311.2|97261.2|97316.9|97266.9|97307.9|97257.9|54
1646216400000|2022-03-02 10:20:00|97311.1|97261.1|97302.2|97252.2|97317.3|97267.3|97293.2|97243.2|63
1646216410000|2022-03-02 10:20:10|97302.7|97252.7|97305.4|97255.4|97316.1|97258.1|97300|97245.8|59
1646216420000|2022-03-02 10:20:20|97305.3|97255.3|97306.8|97256.8|97311.9|97261.9|97304.6|97254.6|49
1646216430000|2022-03-02 10:20:30|97307.3|97257.3|97307.2|97257.2|97314.2|97273.6|97298.6|97255.1|48
1646216440000|2022-03-02 10:20:40|97307.1|97257.1|97346.5|97296.5|97346.5|97296.5|97307.1|97257.1|61
1646216450000|2022-03-02 10:20:50|97346.3|97296.3|97347|97297|97353|97303|97344.4|97294.4|65
1646216460000|2022-03-02 10:21:00|97345.4|97295.4|97340.2|97290.2|97346.6|97296.6|97339.4|97289.4|50
1646216470000|2022-03-02 10:21:10|97339.6|97289.6|97351.1|97301.1|97351.1|97301.1|97331.5|97281.5|64
1646216480000|2022-03-02 10:21:20|97353.9|97303.9|97328.7|97278.7|97354.3|97304.3|97325.4|97275.4|72
1646216490000|2022-03-02 10:21:30|97328.6|97278.6|97325.4|97275.4|97328.6|97278.6|97322.9|97272.9|56
1646216500000|2022-03-02 10:21:40|97325|97275|97322.6|97272.6|97329.9|97279.9|97318.3|97268.3|47
1646216510000|2022-03-02 10:21:50|97322.2|97272.2|97313.5|97263.5|97323.7|97273.7|97313.5|97263.5|45
1646216520000|2022-03-02 10:22:00|97310.1|97260.1|97311.4|97261.4|97314|97264|97308.3|97258.3|58
1646216530000|2022-03-02 10:22:10|97310.9|97260.9|97299.9|97249.9|97312.9|97262.9|97298.8|97248.8|49
1646216540000|2022-03-02 10:22:20|97299.8|97249.8|97305.8|97255.8|97312.3|97262.3|97299.6|97249.6|54
1646216550000|2022-03-02 10:22:30|97305.5|97255.5|97308|97258|97322.7|97272.7|97304|97254|58
1646216560000|2022-03-02 10:22:40|97308.2|97258.2|97304.3|97254.3|97308.2|97258.2|97302.9|97252.9|54
1646216570000|2022-03-02 10:22:50|97303.7|97253.7|97305.8|97255.8|97308.7|97258.7|97301.9|97251.9|58
1646216580000|2022-03-02 10:23:00|97306.7|97256.7|97314|97264|97331.3|97281.3|97298.1|97248.1|65
1646216590000|2022-03-02 10:23:10|97313.8|97263.8|97322.3|97272.3|97336.1|97278.6|97313.8|97263.8|57
1646216600000|2022-03-02 10:23:20|97322.4|97272.4|97304|97254|97331.8|97275.7|97296.7|97246.7|58
1646216610000|2022-03-02 10:23:30|97303|97253|97296.2|97246.2|97307|97257|97295.4|97245.4|43
1646216620000|2022-03-02 10:23:40|97295.9|97245.9|97300.9|97250.9|97302.6|97252.6|97295.9|97245.9|62
1646216630000|2022-03-02 10:23:50|97301.3|97251.3|97320.3|97270.3|97324.1|97274.1|97301.3|97251.3|59
1646216640000|2022-03-02 10:24:00|97320.1|97270.1|97329.3|97279.3|97339.3|97289.3|97320.1|97270.1|60
1646216650000|2022-03-02 10:24:10|97329.7|97279.7|97318.6|97268.6|97331|97281|97315.7|97265.7|50
1646216660000|2022-03-02 10:24:20|97318.7|97268.7|97282.4|97232.4|97321.2|97271.2|97281.9|97231.9|40
1646216670000|2022-03-02 10:24:30|97282.7|97232.7|97284.9|97234.9|97289.3|97239.3|97282.6|97232.6|54
1646216680000|2022-03-02 10:24:40|97285.2|97235.2|97281.4|97231.4|97290.9|97240.9|97281.2|97231.2|50
1646216690000|2022-03-02 10:24:50|97282.5|97232.5|97295.8|97245.8|97295.8|97245.8|97282.3|97232.3|57
1646216700000|2022-03-02 10:25:00|97296.3|97246.3|97290.5|97240.5|97300.5|97250.5|97286.7|97236.7|65
1646216710000|2022-03-02 10:25:10|97291.2|97241.2|97278.5|97228.5|97296.5|97246.5|97278.3|97228.3|62
1646216720000|2022-03-02 10:25:20|97278.7|97228.7|97242.8|97192.8|97286.8|97236.8|97238.9|97188.9|57
1646216730000|2022-03-02 10:25:30|97243|97193|97230.9|97180.9|97243.5|97193.5|97229.9|97179.9|64
1646216740000|2022-03-02 10:25:40|97231.3|97181.3|97213.6|97163.6|97231.3|97181.3|97211.6|97157|59
1646216750000|2022-03-02 10:25:50|97214.8|97164.8|97224|97174|97224|97174|97214.8|97164.8|55
1646216760000|2022-03-02 10:26:00|97223.9|97173.9|97214.1|97164.1|97226.9|97176.9|97212|97162|57
1646216770000|2022-03-02 10:26:10|97213.1|97163.1|97215.9|97165.9|97218.5|97168.5|97210.6|97160.6|70
1646216780000|2022-03-02 10:26:20|97215.7|97165.7|97215.4|97165.4|97222.4|97172.4|97213.9|97163.9|68
1646216790000|2022-03-02 10:26:30|97215.1|97165.1|97211.1|97161.1|97217.6|97167.6|97209.8|97159.8|59
1646216800000|2022-03-02 10:26:40|97212.1|97162.1|97212.4|97162.4|97216.5|97166.5|97205|97155|69
1646216810000|2022-03-02 10:26:50|97212.7|97162.7|97197|97147|97213.3|97163.3|97193.1|97143.1|57
1646216820000|2022-03-02 10:27:00|97198.4|97148.4|97200.1|97150.1|97200.1|97150.1|97190.8|97140.8|61
1646216830000|2022-03-02 10:27:10|97199.6|97149.6|97193.2|97143.2|97201.7|97151.7|97192|97142|64
1646216840000|2022-03-02 10:27:20|97192.7|97142.7|97215.1|97165.1|97215.1|97165.1|97188.5|97142.6|66
1646216850000|2022-03-02 10:27:30|97215.4|97165.4|97217.4|97167.4|97220|97170|97212.7|97162.7|54
1646216860000|2022-03-02 10:27:40|97218.2|97168.2|97205.1|97155.1|97218.6|97168.6|97199.5|97149.5|60
1646216870000|2022-03-02 10:27:50|97205.5|97155.5|97200|97150|97208.2|97158.2|97199.7|97149.7|53
1646216880000|2022-03-02 10:28:00|97199.1|97149.1|97206.5|97156.5|97212.2|97162.2|97199.1|97149.1|52
1646216890000|2022-03-02 10:28:10|97206.4|97156.4|97206.2|97156.2|97208|97158|97197.5|97147.5|58
1646216900000|2022-03-02 10:28:20|97209.9|97159.9|97206.8|97156.8|97210.3|97160.3|97205|97155|56
1646216910000|2022-03-02 10:28:30|97207|97157|97204.3|97154.3|97209.8|97159.8|97199.7|97149.7|53
1646216920000|2022-03-02 10:28:40|97203.8|97153.8|97201.5|97151.5|97216.9|97166.9|97198.3|97148.3|64
1646216930000|2022-03-02 10:28:50|97203|97153|97204.7|97154.7|97207.3|97157.3|97200.7|97150.7|54
1646216940000|2022-03-02 10:29:00|97205.3|97155.3|97214|97164|97216.6|97166.6|97204.1|97154.1|63
1646216950000|2022-03-02 10:29:10|97214.2|97164.2|97211.6|97161.6|97220.4|97170.4|97208|97158|51
1646216960000|2022-03-02 10:29:20|97212|97162|97208.4|97158.4|97217.1|97167.1|97204.4|97154.4|57
1646216970000|2022-03-02 10:29:30|97208.1|97158.1|97210.9|97160.9|97210.9|97160.9|97201.6|97151.6|65
1646216980000|2022-03-02 10:29:40|97217.7|97167.7|97204.9|97154.9|97227.3|97177.3|97195.6|97145.6|63
1646216990000|2022-03-02 10:29:50|97203.8|97153.8|97205.1|97155.1|97206.7|97156.7|97201.4|97151.4|61
1646217000000|2022-03-02 10:30:00|97205.3|97155.3|97200.9|97150.9|97210|97160|97197.5|97147.5|65
1646217010000|2022-03-02 10:30:10|97201.9|97151.9|97240.9|97190.9|97241.7|97191.7|97200|97150|72
1646217020000|2022-03-02 10:30:20|97241|97191|97241.1|97191.1|97243.7|97193.7|97233.7|97183.7|60
1646217030000|2022-03-02 10:30:30|97240.7|97190.7|97210|97160|97240.7|97190.7|97210|97160|64
1646217040000|2022-03-02 10:30:40|97210.4|97160.4|97224.9|97174.9|97226.3|97176.3|97210.4|97160.4|61
1646217050000|2022-03-02 10:30:50|97225|97175|97225.9|97175.9|97228.2|97178.2|97222.1|97172.1|43
1646217060000|2022-03-02 10:31:00|97224.8|97174.8|97239.2|97189.2|97246.6|97196.6|97224.3|97174.3|66
1646217070000|2022-03-02 10:31:10|97239.4|97189.4|97240.8|97190.8|97243.6|97193.6|97236.8|97186.8|50
1646217080000|2022-03-02 10:31:20|97241.5|97191.5|97230.2|97180.2|97241.5|97191.5|97220.3|97170.3|63
1646217090000|2022-03-02 10:31:30|97230.5|97180.5|97229.4|97179.4|97232|97182|97228.3|97178.3|50
1646217100000|2022-03-02 10:31:40|97228.8|97178.8|97232.9|97182.9|97237.2|97187.2|97228.1|97178.1|47
1646217110000|2022-03-02 10:31:50|97228.5|97178.5|97199.1|97149.1|97229.2|97179.2|97199.1|97149.1|68
1646217120000|2022-03-02 10:32:00|97198.4|97148.4|97202.2|97152.2|97203.1|97153.1|97198.4|97148.4|50
1646217130000|2022-03-02 10:32:10|97201.1|97151.1|97198.3|97148.3|97205.7|97155.7|97197.4|97147.4|51
1646217140000|2022-03-02 10:32:20|97197.5|97147.5|97195.2|97145.2|97199.6|97149.6|97195.1|97145.1|46
1646217150000|2022-03-02 10:32:30|97186.7|97136.7|97190.6|97140.6|97192.1|97142.1|97181|97131|67
1646217160000|2022-03-02 10:32:40|97190.9|97140.9|97187.7|97137.7|97193.2|97143.2|97185|97135|61
1646217170000|2022-03-02 10:32:50|97187.4|97137.4|97168.1|97118.1|97190.2|97140.2|97168.1|97118.1|62
1646217180000|2022-03-02 10:33:00|97166.6|97116.6|97161.8|97111.8|97169|97119|97160|97110|61
1646217190000|2022-03-02 10:33:10|97162.4|97112.4|97155.6|97105.6|97169.4|97119.4|97148.1|97098.1|53
1646217200000|2022-03-02 10:33:20|97154.1|97104.1|97148.9|97098.9|97158.5|97108.5|97146.8|97096.8|54
1646217210000|2022-03-02 10:33:30|97148.4|97098.4|97142|97092|97149.9|97099.9|97142|97092|58
1646217220000|2022-03-02 10:33:40|97142.9|97092.9|97142.8|97092.8|97143.7|97093.7|97138.1|97088.1|47
1646217230000|2022-03-02 10:33:50|97142.6|97092.6|97162.5|97112.5|97162.7|97112.7|97142.6|97092.6|54
1646217240000|2022-03-02 10:34:00|97162.4|97112.4|97164.9|97114.9|97165.2|97115.2|97157.5|97107.5|45
1646217250000|2022-03-02 10:34:10|97164.6|97114.6|97171.4|97121.4|97176|97126|97164|97114|53
1646217260000|2022-03-02 10:34:20|97169.2|97119.2|97164.2|97114.2|97169.2|97119.2|97158.1|97108.1|59
1646217270000|2022-03-02 10:34:30|97166.7|97116.7|97162.6|97112.6|97172.6|97122.6|97160.9|97110.9|54
1646217280000|2022-03-02 10:34:40|97162.9|97112.9|97161.5|97111.5|97165|97115|97160|97110|48
1646217290000|2022-03-02 10:34:50|97161.4|97111.4|97160.2|97110.2|97171.3|97112.4|97158.2|97100.1|37
1646217300000|2022-03-02 10:35:00|97159|97109|97154.6|97104.6|97159|97109|97147.8|97097.8|56
1646217310000|2022-03-02 10:35:10|97154.2|97104.2|97156.4|97106.4|97156.4|97106.4|97153.5|97103.5|42
1646217320000|2022-03-02 10:35:20|97156.3|97106.3|97175|97125|97205.4|97131.3|97156.1|97106.1|64
1646217330000|2022-03-02 10:35:30|97175.2|97125.2|97165.8|97115.8|97176.3|97126.3|97165.3|97115.3|67
1646217340000|2022-03-02 10:35:40|97166.2|97116.2|97177.8|97127.8|97177.8|97127.8|97165.2|97115.2|58
1646217350000|2022-03-02 10:35:50|97176.7|97126.7|97177.4|97127.4|97182|97132|97167.7|97117.7|66
1646217360000|2022-03-02 10:36:00|97177.8|97127.8|97182.4|97132.4|97182.4|97132.4|97175.3|97125.3|50
1646217370000|2022-03-02 10:36:10|97180.7|97130.7|97166.6|97116.6|97182.2|97132.2|97166.6|97116.6|51
1646217380000|2022-03-02 10:36:20|97166.7|97116.7|97175.7|97125.7|97177.8|97127.8|97165.5|97115.5|58
1646217390000|2022-03-02 10:36:30|97175.1|97125.1|97174.2|97124.2|97176.2|97126.2|97173.7|97123.7|46
1646217400000|2022-03-02 10:36:40|97173.7|97123.7|97168.9|97118.9|97173.9|97123.9|97168.8|97118.8|46
1646217410000|2022-03-02 10:36:50|97169|97119|97167.9|97117.9|97170.1|97120.1|97166.3|97116.3|40
1646217420000|2022-03-02 10:37:00|97168.9|97118.9|97172.1|97122.1|97180|97130|97168.8|97118.8|47
1646217430000|2022-03-02 10:37:10|97172.6|97122.6|97183.4|97133.4|97188.1|97138.1|97172.6|97122.6|66
1646217440000|2022-03-02 10:37:20|97183.7|97133.7|97182.6|97132.6|97185.3|97135.3|97181.2|97131.2|35
1646217450000|2022-03-02 10:37:30|97182.2|97132.2|97175.2|97125.2|97183.1|97133.1|97175|97125|45
1646217460000|2022-03-02 10:37:40|97174.2|97124.2|97174.6|97124.6|97177.7|97127.7|97154.2|97104.2|67
1646217470000|2022-03-02 10:37:50|97176.2|97126.2|97182.1|97132.1|97210|97157.5|97172.4|97122.4|76
1646217480000|2022-03-02 10:38:00|97182|97132|97183.1|97133.1|97194|97144|97180.6|97130.6|58
1646217490000|2022-03-02 10:38:10|97183.6|97133.6|97176|97126|97185|97135|97173|97123|63
1646217500000|2022-03-02 10:38:20|97176.4|97126.4|97168.9|97118.9|97177.4|97127.4|97168.9|97118.9|49
1646217510000|2022-03-02 10:38:30|97169.1|97119.1|97163.7|97113.7|97170|97120|97161|97111|53
1646217520000|2022-03-02 10:38:40|97163.2|97113.2|97164.1|97114.1|97164.6|97114.6|97159.6|97109.6|42
1646217530000|2022-03-02 10:38:50|97163.9|97113.9|97177|97127|97217.6|97144.5|97162.7|97100.1|63
1646217540000|2022-03-02 10:39:00|97177.1|97127.1|97170.8|97120.8|97178.7|97136.7|97161.7|97120.8|46
1646217550000|2022-03-02 10:39:10|97170.4|97120.4|97177.7|97127.7|97183.1|97133.1|97170.4|97120.4|56
1646217560000|2022-03-02 10:39:20|97177.6|97127.6|97177.5|97127.5|97186.3|97136.3|97173.2|97123.2|62
1646217570000|2022-03-02 10:39:30|97177.9|97127.9|97150.1|97100.1|97177.9|97127.9|97148.7|97098.7|64
1646217580000|2022-03-02 10:39:40|97150.4|97100.4|97149|97099|97154.9|97104.9|97148.6|97098.6|55
1646217590000|2022-03-02 10:39:50|97149.5|97099.5|97148|97098|97150.6|97100.6|97146.3|97096.3|53
1646217600000|2022-03-02 10:40:00|97147.6|97097.6|97148.8|97098.8|97151|97101|97147.1|97097.1|40
1646217610000|2022-03-02 10:40:10|97148.9|97098.9|97146.8|97096.8|97150.2|97100.2|97143.4|97093.4|49
1646217620000|2022-03-02 10:40:20|97146.6|97096.6|97151.4|97101.4|97152.2|97102.2|97142.9|97092.9|52
1646217630000|2022-03-02 10:40:30|97151.5|97101.5|97154.3|97104.3|97156.2|97106.2|97151.2|97101.2|50
1646217640000|2022-03-02 10:40:40|97154.4|97104.4|97149.9|97099.9|97155.8|97105.8|97148.3|97098.3|51
1646217650000|2022-03-02 10:40:50|97150|97100|97137.3|97087.3|97150|97100|97135.5|97085.5|37
1646217660000|2022-03-02 10:41:00|97137.9|97087.9|97131.9|97081.9|97139.1|97089.1|97129.7|97079.7|49
1646217670000|2022-03-02 10:41:10|97131.8|97081.8|97106.2|97056.2|97131.8|97081.8|97104.6|97054.6|58
1646217680000|2022-03-02 10:41:20|97106.1|97056.1|97102.3|97052.3|97107.2|97057.2|97095.5|97045.5|63
1646217690000|2022-03-02 10:41:30|97102.9|97052.9|97088.6|97038.6|97105.4|97055.4|97086.5|97036.5|57
1646217700000|2022-03-02 10:41:40|97088.8|97038.8|97057.6|97007.6|97091.6|97041.6|97051.7|97001.7|53
1646217710000|2022-03-02 10:41:50|97058|97008|97075.6|97025.6|97076.9|97026.9|97051.8|97001.8|62
1646217720000|2022-03-02 10:42:00|97076.3|97026.3|97055.7|97005.7|97081.2|97031.2|97055|97005|64
1646217730000|2022-03-02 10:42:10|97055.8|97005.8|97048.2|96998.2|97058.3|97008.3|97047.1|96997.1|58
1646217740000|2022-03-02 10:42:20|97047.1|96997.1|97044.9|96965.2|97051.7|96998|97023.4|96960.4|58
1646217750000|2022-03-02 10:42:30|97045.3|96964.6|97027.2|96954.9|97049.3|96980.6|97014.5|96943.5|58
1646217760000|2022-03-02 10:42:40|97027|96953.3|97026.5|96953.3|97035.9|96970.2|97014.9|96947.3|61
1646217770000|2022-03-02 10:42:50|97027.4|96952|97011.2|96961.2|97033.2|96967|97009.8|96941.8|49
1646217780000|2022-03-02 10:43:00|97011.6|96961.6|97029.9|96979.9|97039.4|96980.9|97010.5|96950.4|61
1646217790000|2022-03-02 10:43:10|97032.4|96982.4|97033.8|96983.8|97043|96987.6|97029.9|96969|59
1646217800000|2022-03-02 10:43:20|97033.9|96983.9|97068.6|97018.6|97069.1|97019.1|97033.6|96983.6|66
1646217810000|2022-03-02 10:43:30|97068.9|97018.9|97096.6|97046.6|97096.9|97046.9|97068.2|97018.2|59
1646217820000|2022-03-02 10:43:40|97097.5|97047.5|97095.9|97045.9|97102.5|97052.5|97093.6|97043.6|61
1646217830000|2022-03-02 10:43:50|97095.2|97045.2|97099|97049|97100.9|97050.9|97082.1|97032.1|62
1646217840000|2022-03-02 10:44:00|97098.9|97048.9|97102.1|97052.1|97104.2|97054.2|97095|97045|63
1646217850000|2022-03-02 10:44:10|97103.6|97053.6|97109.3|97059.3|97111.2|97061.2|97098.2|97048.2|59
1646217860000|2022-03-02 10:44:20|97108.4|97058.4|97112.6|97062.6|97119|97069|97107.3|97057.3|63
1646217870000|2022-03-02 10:44:30|97113.8|97063.8|97122.9|97072.9|97123.1|97073.1|97112|97062|57
1646217880000|2022-03-02 10:44:40|97122.8|97072.8|97112.2|97062.2|97122.8|97072.8|97110|97060|56
1646217890000|2022-03-02 10:44:50|97109.5|97059.5|97111.3|97061.3|97112.4|97062.4|97099.8|97049.8|66
1646217900000|2022-03-02 10:45:00|97110.7|97060.7|97106.2|97056.2|97110.7|97060.7|97105.6|97055.6|51
1646217910000|2022-03-02 10:45:10|97105.6|97055.6|97077.1|97027.1|97105.6|97055.6|97075.9|97025.9|61
1646217920000|2022-03-02 10:45:20|97077.3|97027.3|97069.9|97019.9|97080.2|97030.2|97062.3|97012.3|67
1646217930000|2022-03-02 10:45:30|97067.3|97017.3|97049|96999|97067.3|97017.3|97048.1|96998.1|55
1646217940000|2022-03-02 10:45:40|97048.8|96998.8|97050.5|97000.5|97052.1|97002.1|97043.6|96993.6|51
1646217950000|2022-03-02 10:45:50|97050.7|97000.7|97063.6|97013.6|97065.1|97015.1|97048.5|96998.5|62
1646217960000|2022-03-02 10:46:00|97064.6|97014.6|97067.6|97017.6|97082.5|97032.5|97064.6|97014.6|61
1646217970000|2022-03-02 10:46:10|97067.5|97017.5|97084.6|97034.6|97085.8|97035.8|97067.5|97017.5|50
1646217980000|2022-03-02 10:46:20|97085.1|97035.1|97102.6|97052.6|97102.6|97052.6|97083.8|97033.8|60
1646217990000|2022-03-02 10:46:30|97101.7|97051.7|97106.6|97056.6|97107.2|97057.2|97099.4|97049.4|52
1646218000000|2022-03-02 10:46:40|97108.1|97058.1|97104.6|97054.6|97109.2|97059.2|97102.4|97052.4|49
1646218010000|2022-03-02 10:46:50|97104.2|97054.2|97099.4|97049.4|97107.5|97057.5|97099.4|97049.4|46
1646218020000|2022-03-02 10:47:00|97097.2|97047.2|97105.1|97055.1|97106.9|97056.9|97095.8|97045.8|57
1646218030000|2022-03-02 10:47:10|97105.7|97055.7|97114.6|97064.6|97115|97065|97105.4|97055.4|56
1646218040000|2022-03-02 10:47:20|97113.2|97063.2|97129.3|97079.3|97130.3|97080.3|97113|97063|58
1646218050000|2022-03-02 10:47:30|97128.7|97078.7|97157.2|97107.2|97158|97108|97128.1|97078.1|40
1646218060000|2022-03-02 10:47:40|97156.1|97106.1|97155.6|97105.6|97159.4|97109.4|97154.1|97104.1|36
1646218070000|2022-03-02 10:47:50|97154.5|97104.5|97164.1|97114.1|97169.8|97119.8|97154.5|97104.5|53
1646218080000|2022-03-02 10:48:00|97164|97114|97161.8|97111.8|97164.7|97114.7|97157.9|97107.9|52
1646218090000|2022-03-02 10:48:10|97161.9|97111.9|97175|97125|97176.8|97126.8|97161.5|97111.5|43
1646218100000|2022-03-02 10:48:20|97174.2|97124.2|97186.4|97136.4|97193.2|97143.2|97174.2|97124.2|52
1646218110000|2022-03-02 10:48:30|97185.6|97135.6|97193.5|97143.5|97200.7|97150.7|97183.6|97133.6|66
1646218120000|2022-03-02 10:48:40|97193.2|97143.2|97216.2|97166.2|97218.2|97168.2|97193.2|97143.2|57
1646218130000|2022-03-02 10:48:50|97215.8|97165.8|97223.3|97173.3|97225.6|97175.6|97214.8|97164.8|55
1646218140000|2022-03-02 10:49:00|97223|97173|97233.1|97183.1|97233.4|97183.4|97221.5|97171.5|62
1646218150000|2022-03-02 10:49:10|97232|97182|97193.4|97143.4|97236.5|97186.5|97193.4|97143.4|61
1646218160000|2022-03-02 10:49:20|97195.7|97145.7|97202.3|97152.3|97206.6|97156.6|97195.7|97145.7|46
1646218170000|2022-03-02 10:49:30|97202.7|97152.7|97205.1|97155.1|97205.4|97155.4|97195.4|97145.4|63
1646218180000|2022-03-02 10:49:40|97204.8|97154.8|97245.7|97195.7|97246.8|97196.8|97200.5|97150.5|69
1646218190000|2022-03-02 10:49:50|97245.3|97195.3|97247.4|97197.4|97250.4|97200.4|97242.9|97192.9|63
1646218200000|2022-03-02 10:50:00|97248.1|97198.1|97241.5|97191.5|97248.1|97198.1|97234.3|97184.3|66
1646218210000|2022-03-02 10:50:10|97240.2|97190.2|97248.7|97198.7|97252.2|97202.2|97238.9|97188.9|59
1646218220000|2022-03-02 10:50:20|97249|97199|97258.8|97208.8|97261.5|97211.5|97249|97199|64
1646218230000|2022-03-02 10:50:30|97259.1|97209.1|97271|97221|97278.7|97228.7|97258.6|97208.6|65
1646218240000|2022-03-02 10:50:40|97272.3|97222.3|97264.2|97214.2|97280.2|97230.2|97254.8|97204.8|72
1646218250000|2022-03-02 10:50:50|97266.4|97216.4|97280.7|97230.7|97280.7|97230.7|97266.4|97216.4|64
1646218260000|2022-03-02 10:51:00|97279.7|97229.7|97300.4|97250.4|97300.6|97250.6|97277.6|97227.6|61
1646218270000|2022-03-02 10:51:10|97298|97248|97301.8|97251.8|97303.8|97253.8|97284.8|97234.8|73
1646218280000|2022-03-02 10:51:20|97301.2|97251.2|97290.4|97240.4|97305|97255|97286.2|97236.2|62
1646218290000|2022-03-02 10:51:30|97290.5|97240.5|97312.7|97262.7|97312.7|97262.7|97288.4|97238.4|76
1646218300000|2022-03-02 10:51:40|97310.2|97260.2|97311.6|97261.6|97312.2|97262.2|97305.1|97255.1|71
1646218310000|2022-03-02 10:51:50|97312.2|97262.2|97303.8|97253.8|97319.1|97269.1|97303.5|97253.5|61
1646218320000|2022-03-02 10:52:00|97303.3|97253.3|97297.8|97247.8|97310.3|97254.3|97293|97238.2|57
1646218330000|2022-03-02 10:52:10|97298.1|97248.1|97248.6|97198.6|97299.5|97249.5|97246.2|97196.2|64
1646218340000|2022-03-02 10:52:20|97244.4|97194.4|97243|97193|97247.4|97197.4|97234|97184|65
1646218350000|2022-03-02 10:52:30|97242.6|97192.6|97240.4|97190.4|97248.1|97198.1|97237.6|97187.6|46
1646218360000|2022-03-02 10:52:40|97243.1|97193.1|97240.8|97190.8|97253.3|97203.3|97240.8|97190.8|64
1646218370000|2022-03-02 10:52:50|97240.6|97190.6|97251.3|97201.3|97251.8|97201.8|97234.5|97184.5|60
1646218380000|2022-03-02 10:53:00|97252.6|97202.6|97255.5|97205.5|97268.6|97218.6|97252.6|97202.6|61
1646218390000|2022-03-02 10:53:10|97254.7|97204.7|97267.5|97217.5|97269|97219|97236.8|97186.8|67
1646218400000|2022-03-02 10:53:20|97267.1|97217.1|97260.4|97210.4|97269.3|97219.3|97260.4|97210.4|57
1646218410000|2022-03-02 10:53:30|97260.3|97210.3|97261.6|97211.6|97262.8|97212.8|97260.1|97210.1|50
1646218420000|2022-03-02 10:53:40|97261.9|97211.9|97269.6|97219.6|97271.4|97221.4|97261.7|97211.7|58
1646218430000|2022-03-02 10:53:50|97270.6|97220.6|97276.8|97226.8|97278.8|97228.8|97269.7|97219.7|53
1646218440000|2022-03-02 10:54:00|97278.6|97228.6|97280.5|97230.5|97280.6|97230.6|97277.1|97227.1|48
1646218450000|2022-03-02 10:54:10|97280.3|97230.3|97280.2|97230.2|97283.3|97233.3|97278.6|97228.6|45
1646218460000|2022-03-02 10:54:20|97280.4|97230.4|97259|97209|97280.7|97230.7|97257.2|97207.2|51
1646218470000|2022-03-02 10:54:30|97259.8|97209.8|97256.1|97206.1|97261.3|97211.3|97256.1|97206.1|50
1646218480000|2022-03-02 10:54:40|97256.2|97206.2|97254.3|97204.3|97257.2|97207.2|97253.9|97203.9|43
1646218490000|2022-03-02 10:54:50|97255.7|97205.7|97251.5|97201.5|97256.8|97206.8|97250.7|97200.7|45
1646218500000|2022-03-02 10:55:00|97251.4|97201.4|97221.6|97171.6|97251.4|97201.4|97221.6|97171.6|59
1646218510000|2022-03-02 10:55:10|97222.3|97172.3|97219.2|97169.2|97224.4|97174.4|97215.9|97165.9|63
1646218520000|2022-03-02 10:55:20|97219.1|97169.1|97211.6|97161.6|97219.6|97169.6|97208.2|97158.2|62
1646218530000|2022-03-02 10:55:30|97211.8|97161.8|97213.4|97163.4|97214.7|97164.7|97211.8|97161.8|43
1646218540000|2022-03-02 10:55:40|97213.2|97163.2|97213.8|97163.8|97215.8|97165.8|97213.2|97163.2|37
1646218550000|2022-03-02 10:55:50|97213.6|97163.6|97229.7|97179.7|97229.7|97179.7|97212.7|97162.7|47
1646218560000|2022-03-02 10:56:00|97230.1|97180.1|97237.1|97187.1|97240.6|97190.6|97224.6|97174.6|56
1646218570000|2022-03-02 10:56:10|97237.3|97187.3|97237.3|97187.3|97238.3|97188.3|97231.6|97181.6|51
1646218580000|2022-03-02 10:56:20|97237.8|97187.8|97242.3|97192.3|97242.3|97192.3|97231.7|97181.7|60
1646218590000|2022-03-02 10:56:30|97243.2|97193.2|97251.8|97201.8|97252.2|97202.2|97242.7|97192.7|43
1646218600000|2022-03-02 10:56:40|97252.7|97202.7|97263.3|97213.3|97263.3|97213.3|97250.7|97200.7|68
1646218610000|2022-03-02 10:56:50|97263.6|97213.6|97265.8|97215.8|97271.9|97221.9|97263.6|97213.6|60
1646218620000|2022-03-02 10:57:00|97264.8|97214.8|97265.1|97215.1|97266.4|97216.4|97258.5|97208.5|62
1646218630000|2022-03-02 10:57:10|97264.2|97214.2|97279|97229|97279|97229|97262.9|97212.9|64
1646218640000|2022-03-02 10:57:20|97277.6|97227.6|97284.6|97234.6|97286.8|97236.8|97277|97227|70
1646218650000|2022-03-02 10:57:30|97284.2|97234.2|97315.6|97265.6|97316.4|97266.4|97283.9|97233.9|59
1646218660000|2022-03-02 10:57:40|97315.3|97265.3|97312.5|97262.5|97318.4|97268.4|97311.9|97261.9|52
1646218670000|2022-03-02 10:57:50|97312.7|97262.7|97314.5|97264.5|97316.7|97266.7|97312.4|97262.4|36
1646218680000|2022-03-02 10:58:00|97314|97264|97324.8|97274.8|97330.3|97280.3|97312.6|97262.6|67
1646218690000|2022-03-02 10:58:10|97324.3|97274.3|97360.7|97310.7|97361.6|97311.6|97323.9|97273.9|74
1646218700000|2022-03-02 10:58:20|97358.5|97308.5|97349.8|97299.8|97359.6|97309.6|97347.4|97297.4|61
1646218710000|2022-03-02 10:58:30|97350.6|97300.6|97351.3|97301.3|97356.9|97306.9|97347.1|97297.1|56
1646218720000|2022-03-02 10:58:40|97355.2|97305.2|97331.1|97281.1|97365|97315|97330.2|97280.2|73
1646218730000|2022-03-02 10:58:50|97331.3|97281.3|97319.8|97269.8|97333.3|97283.3|97317.9|97267.9|64
1646218740000|2022-03-02 10:59:00|97319|97269|97320.3|97270.3|97322.2|97272.2|97317.3|97267.3|50
1646218750000|2022-03-02 10:59:10|97320.1|97270.1|97292.9|97242.9|97320.1|97270.1|97287|97237|71
1646218760000|2022-03-02 10:59:20|97293|97243|97295.8|97245.8|97297.9|97247.9|97289.4|97239.4|58
1646218770000|2022-03-02 10:59:30|97296.1|97246.1|97280.3|97230.3|97296.1|97246.1|97271.4|97221.4|61
1646218780000|2022-03-02 10:59:40|97275.6|97225.6|97235.2|97185.2|97276|97226|97226.5|97171|69
1646218790000|2022-03-02 10:59:50|97236|97186|97241.7|97191.7|97242.8|97192.8|97235.2|97185.2|60
1646218800000|2022-03-02 11:00:00|97243|97193|97187.8|97137.8|97243.8|97193.8|97186.8|97132.1|74
1646218810000|2022-03-02 11:00:10|97189|97139|97191.5|97141.5|97192.4|97142.4|97181.2|97131.2|68
1646218820000|2022-03-02 11:00:20|97191.1|97141.1|97176.4|97126.4|97191.9|97141.9|97175.3|97125.3|58
1646218830000|2022-03-02 11:00:30|97176.3|97126.3|97177.3|97127.3|97183.3|97133.3|97172.2|97122.2|59
1646218840000|2022-03-02 11:00:40|97177|97127|97175.7|97125.7|97179.8|97129.8|97172.4|97122.4|38
1646218850000|2022-03-02 11:00:50|97174.7|97124.7|97176.3|97126.3|97176.4|97126.4|97170.2|97120.2|52
1646218860000|2022-03-02 11:01:00|97174.2|97124.2|97178.1|97128.1|97183|97133|97171.8|97121.8|58
1646218870000|2022-03-02 11:01:10|97178.7|97128.7|97170.4|97120.4|97180.1|97130.1|97170|97120|66
1646218880000|2022-03-02 11:01:20|97172.3|97122.3|97136.4|97086.4|97173.9|97123.9|97131.2|97081.2|63
1646218890000|2022-03-02 11:01:30|97134.9|97084.9|97133.8|97083.8|97135.6|97085.6|97125.3|97075.3|68
1646218900000|2022-03-02 11:01:40|97133.3|97083.3|97137.8|97087.8|97143.4|97093.4|97133.3|97083.3|57
1646218910000|2022-03-02 11:01:50|97138.1|97088.1|97138.4|97088.4|97139.7|97089.7|97133.5|97083.5|44
1646218920000|2022-03-02 11:02:00|97139.7|97089.7|97139.4|97089.4|97142.2|97092.2|97137.3|97087.3|54
1646218930000|2022-03-02 11:02:10|97140.9|97090.9|97178.5|97128.5|97186.8|97128.5|97139.1|97089.1|66
1646218940000|2022-03-02 11:02:20|97176.3|97126.3|97186.2|97136.2|97189.7|97139.7|97174.9|97124.9|65
1646218950000|2022-03-02 11:02:30|97189.1|97139.1|97197.4|97147.4|97200.7|97150.7|97187.6|97137.6|62
1646218960000|2022-03-02 11:02:40|97197.5|97147.5|97199.9|97149.9|97203.3|97153.3|97191.9|97141.9|65
1646218970000|2022-03-02 11:02:50|97199.4|97149.4|97198.1|97148.1|97200.2|97150.2|97195.4|97145.4|57
1646218980000|2022-03-02 11:03:00|97197.8|97147.8|97203.6|97153.6|97204.3|97154.3|97197.5|97147.5|47
1646218990000|2022-03-02 11:03:10|97204.1|97154.1|97203.6|97153.6|97204.7|97154.7|97200.9|97150.9|35
1646219000000|2022-03-02 11:03:20|97208.4|97158.4|97221.9|97171.9|97222.9|97172.9|97208.4|97158.4|59
1646219010000|2022-03-02 11:03:30|97220.1|97170.1|97201.4|97151.4|97226.1|97176.1|97200.8|97150.8|55
1646219020000|2022-03-02 11:03:40|97200.8|97150.8|97201.1|97151.1|97210.7|97160.7|97199.8|97149.8|48
1646219030000|2022-03-02 11:03:50|97202.4|97152.4|97188.2|97138.2|97202.4|97152.4|97174.5|97124.5|64
1646219040000|2022-03-02 11:04:00|97188.7|97138.7|97202.4|97152.4|97203.1|97153.1|97184.4|97134.4|67
1646219050000|2022-03-02 11:04:10|97203.2|97153.2|97199.9|97149.9|97203.3|97153.3|97196.5|97146.5|50
1646219060000|2022-03-02 11:04:20|97200.2|97150.2|97193.6|97143.6|97202.1|97152.1|97183.9|97133.9|65
1646219070000|2022-03-02 11:04:30|97193.2|97143.2|97191.8|97141.8|97194.5|97144.5|97189.4|97139.4|56
1646219080000|2022-03-02 11:04:40|97190.8|97140.8|97199.2|97149.2|97199.7|97149.7|97190.8|97140.8|47
1646219090000|2022-03-02 11:04:50|97199|97149|97201.9|97151.9|97203.9|97153.9|97197|97147|47
1646219100000|2022-03-02 11:05:00|97201.8|97151.8|97203.2|97153.2|97203.9|97153.9|97196|97146|53
1646219110000|2022-03-02 11:05:10|97203.1|97153.1|97204.4|97154.4|97204.5|97154.5|97195|97145|48
1646219120000|2022-03-02 11:05:20|97203.4|97153.4|97191.9|97141.9|97206|97156|97191.9|97141.9|63
1646219130000|2022-03-02 11:05:30|97190.9|97140.9|97186.2|97136.2|97195.6|97145.6|97182.6|97132.6|60
1646219140000|2022-03-02 11:05:40|97187.4|97137.4|97188.7|97138.7|97193.1|97143.1|97185.4|97135.4|59
1646219150000|2022-03-02 11:05:50|97189.3|97139.3|97189.5|97139.5|97192.9|97142.9|97189.2|97139.2|48
1646219160000|2022-03-02 11:06:00|97189.8|97139.8|97192.7|97142.7|97194.6|97144.6|97189.4|97139.4|34
1646219170000|2022-03-02 11:06:10|97192.8|97142.8|97195.5|97145.5|97196.3|97146.3|97190.8|97140.8|39
1646219180000|2022-03-02 11:06:20|97195.4|97145.4|97221.4|97171.4|97221.4|97171.4|97195.2|97145.2|45
1646219190000|2022-03-02 11:06:30|97220.8|97170.8|97235|97185|97235|97185|97219.8|97169.8|62
1646219200000|2022-03-02 11:06:40|97232.5|97182.5|97246.1|97196.1|97246.5|97196.5|97231.5|97181.5|63
1646219210000|2022-03-02 11:06:50|97245.6|97195.6|97240.9|97190.9|97246.6|97196.6|97239.5|97189.5|53
1646219220000|2022-03-02 11:07:00|97240.6|97190.6|97216.9|97166.9|97240.9|97190.9|97216.5|97166.5|62
1646219230000|2022-03-02 11:07:10|97217.1|97167.1|97217.9|97167.9|97219.4|97169.4|97215.6|97165.6|39
1646219240000|2022-03-02 11:07:20|97218|97168|97215.2|97165.2|97218.8|97168.8|97209.8|97159.8|45
1646219250000|2022-03-02 11:07:30|97215.5|97165.5|97172.4|97122.4|97215.5|97165.5|97170.3|97120.3|66
1646219260000|2022-03-02 11:07:40|97172.6|97122.6|97191.1|97141.1|97197.3|97147.3|97171.9|97121.9|68
1646219270000|2022-03-02 11:07:50|97194.6|97144.6|97185.6|97135.6|97194.7|97144.7|97184.3|97134.3|53
1646219280000|2022-03-02 11:08:00|97186.4|97136.4|97199.6|97149.6|97200.8|97150.8|97185.6|97135.6|56
1646219290000|2022-03-02 11:08:10|97199.3|97149.3|97194.7|97144.7|97206.2|97156.2|97191.6|97141.6|55
1646219300000|2022-03-02 11:08:20|97194|97144|97189.2|97139.2|97198.1|97148.1|97188.7|97138.7|55
1646219310000|2022-03-02 11:08:30|97189.3|97139.3|97183.4|97133.4|97189.4|97139.4|97182.9|97132.9|57
1646219320000|2022-03-02 11:08:40|97183.5|97133.5|97191.3|97141.3|97191.7|97141.7|97180.2|97130.2|42
1646219330000|2022-03-02 11:08:50|97191|97141|97212.4|97162.4|97212.8|97162.8|97187.9|97137.9|51
1646219340000|2022-03-02 11:09:00|97211.8|97161.8|97208.5|97158.5|97212.4|97162.4|97206.3|97156.3|49
1646219350000|2022-03-02 11:09:10|97208.8|97158.8|97206.1|97156.1|97212|97162|97204.3|97154.3|47
1646219360000|2022-03-02 11:09:20|97207.2|97157.2|97197.3|97147.3|97207.8|97157.8|97197.3|97147.3|47
1646219370000|2022-03-02 11:09:30|97197.7|97147.7|97198.2|97148.2|97200.9|97150.9|97196.7|97146.7|40
1646219380000|2022-03-02 11:09:40|97197.1|97147.1|97203.7|97153.7|97203.8|97153.8|97193.7|97143.7|38
1646219390000|2022-03-02 11:09:50|97203.5|97153.5|97206.2|97156.2|97215.7|97165.7|97202.8|97152.8|68
1646219400000|2022-03-02 11:10:00|97206|97156|97209.8|97159.8|97209.8|97159.8|97197.1|97147.1|68
1646219410000|2022-03-02 11:10:10|97211.3|97161.3|97207|97157|97211.5|97161.5|97205.1|97155.1|59
1646219420000|2022-03-02 11:10:20|97206.6|97156.6|97216.4|97166.4|97217|97167|97204.4|97154.4|54
1646219430000|2022-03-02 11:10:30|97216.6|97166.6|97209.4|97159.4|97216.6|97166.6|97208.4|97158.4|47
1646219440000|2022-03-02 11:10:40|97209.9|97159.9|97224.1|97174.1|97224.4|97174.4|97209.5|97159.5|63
1646219450000|2022-03-02 11:10:50|97221.8|97171.8|97225.4|97175.4|97227|97177|97220|97170|51
1646219460000|2022-03-02 11:11:00|97225|97175|97228.1|97178.1|97232.1|97182.1|97225|97175|49
1646219470000|2022-03-02 11:11:10|97229.3|97179.3|97230.5|97180.5|97230.6|97180.6|97221.2|97171.2|51
1646219480000|2022-03-02 11:11:20|97228.6|97178.6|97238.5|97188.5|97241.5|97191.5|97227.4|97177.4|48
1646219490000|2022-03-02 11:11:30|97237.8|97187.8|97236.2|97186.2|97239.6|97189.6|97234.7|97184.7|44
1646219500000|2022-03-02 11:11:40|97237.4|97187.4|97233.4|97183.4|97238.4|97188.4|97227.4|97177.4|56
1646219510000|2022-03-02 11:11:50|97233.5|97183.5|97246.2|97196.2|97246.2|97196.2|97233.1|97183.1|41
1646219520000|2022-03-02 11:12:00|97247.1|97197.1|97242.4|97192.4|97250.5|97200.5|97238.4|97188.4|62
1646219530000|2022-03-02 11:12:10|97242.6|97192.6|97243.2|97193.2|97249.2|97199.2|97242.3|97192.3|50
1646219540000|2022-03-02 11:12:20|97243.1|97193.1|97242.2|97192.2|97245.6|97195.6|97240.9|97190.9|40
1646219550000|2022-03-02 11:12:30|97242.1|97192.1|97234.3|97184.3|97244.4|97194.4|97233.6|97183.6|52
1646219560000|2022-03-02 11:12:40|97233.4|97183.4|97224.6|97174.6|97235|97185|97224.6|97174.6|47
1646219570000|2022-03-02 11:12:50|97225.5|97175.5|97214|97164|97226|97176|97214|97164|52
1646219580000|2022-03-02 11:13:00|97214.2|97164.2|97197.9|97147.9|97214.4|97164.4|97193.1|97143.1|64
1646219590000|2022-03-02 11:13:10|97198|97148|97203.9|97153.9|97208.6|97158.6|97198|97148|48
1646219600000|2022-03-02 11:13:20|97203.6|97153.6|97203.3|97153.3|97203.8|97153.8|97196|97146|51
1646219610000|2022-03-02 11:13:30|97204|97154|97202.3|97152.3|97205.9|97155.9|97200.5|97150.5|50
1646219620000|2022-03-02 11:13:40|97202.4|97152.4|97199.6|97149.6|97203.4|97153.4|97194.2|97144.2|57
1646219630000|2022-03-02 11:13:50|97199.1|97149.1|97194.2|97144.2|97199.7|97149.7|97193.8|97143.8|44
1646219640000|2022-03-02 11:14:00|97193.9|97143.9|97179.8|97129.8|97197.7|97147.7|97179.7|97129.7|51
1646219650000|2022-03-02 11:14:10|97181.5|97131.5|97167.6|97117.6|97181.6|97131.6|97164.4|97114.4|57
1646219660000|2022-03-02 11:14:20|97167.1|97117.1|97167.1|97117.1|97168.6|97118.6|97160|97110|48
1646219670000|2022-03-02 11:14:30|97167.4|97117.4|97164.4|97114.4|97167.6|97117.6|97162.6|97112.6|42
1646219680000|2022-03-02 11:14:40|97164.2|97114.2|97164.1|97114.1|97165.1|97115.1|97162.5|97112.5|42
1646219690000|2022-03-02 11:14:50|97164.9|97114.9|97167.6|97117.6|97180.1|97130.1|97164.9|97114.9|58
1646219700000|2022-03-02 11:15:00|97167.8|97117.8|97181.3|97131.3|97184.7|97134.7|97167.8|97117.8|58
1646219710000|2022-03-02 11:15:10|97181.4|97131.4|97182.5|97132.5|97185|97135|97180|97130|45
1646219720000|2022-03-02 11:15:20|97182.9|97132.9|97192.1|97142.1|97194.2|97144.2|97182.7|97132.7|58
1646219730000|2022-03-02 11:15:30|97192.6|97142.6|97211.5|97161.5|97213.7|97163.7|97192.6|97142.6|53
1646219740000|2022-03-02 11:15:40|97210.1|97160.1|97196.4|97146.4|97210.1|97160.1|97193.6|97143.6|37
1646219750000|2022-03-02 11:15:50|97196.2|97146.2|97205.8|97155.8|97205.8|97155.8|97189.7|97139.7|57
1646219760000|2022-03-02 11:16:00|97206.8|97156.8|97208.8|97158.8|97212.3|97162.3|97206.8|97156.8|56
1646219770000|2022-03-02 11:16:10|97208.9|97158.9|97195.6|97145.6|97210.4|97160.4|97194.4|97144.4|44
1646219780000|2022-03-02 11:16:20|97195|97145|97201|97151|97201.7|97151.7|97192.3|97142.3|47
1646219790000|2022-03-02 11:16:30|97201.1|97151.1|97203.9|97153.9|97205.3|97155.3|97200.7|97150.7|42
1646219800000|2022-03-02 11:16:40|97203.7|97153.7|97211.4|97161.4|97212.1|97162.1|97202.4|97152.4|58
1646219810000|2022-03-02 11:16:50|97211.2|97161.2|97212.6|97162.6|97213.6|97163.6|97211.1|97161.1|41
1646219820000|2022-03-02 11:17:00|97212.4|97162.4|97229.6|97179.6|97229.7|97179.7|97212.4|97162.4|64
1646219830000|2022-03-02 11:17:10|97228.9|97178.9|97225.6|97175.6|97232.6|97182.6|97225.1|97175.1|56
1646219840000|2022-03-02 11:17:20|97224.7|97174.7|97264.3|97214.3|97264.8|97214.8|97223.9|97173.9|63
1646219850000|2022-03-02 11:17:30|97264.6|97214.6|97271|97221|97280.1|97230.1|97264.6|97214.6|58
1646219860000|2022-03-02 11:17:40|97271.3|97221.3|97273.1|97223.1|97277.6|97227.6|97271.1|97221.1|54
1646219870000|2022-03-02 11:17:50|97272.1|97222.1|97275|97225|97278.2|97228.2|97271|97221|53
1646219880000|2022-03-02 11:18:00|97275.2|97225.2|97278.4|97228.4|97283.7|97233.7|97274.9|97224.9|50
1646219890000|2022-03-02 11:18:10|97280.4|97230.4|97289.9|97239.9|97290.2|97240.2|97279.5|97229.5|51
1646219900000|2022-03-02 11:18:20|97290.5|97240.5|97299.9|97249.9|97304.5|97250.8|97289.3|97228.9|61
1646219910000|2022-03-02 11:18:30|97300|97250|97296.7|97246.7|97306|97256|97291.9|97241.9|57
1646219920000|2022-03-02 11:18:40|97296.5|97246.5|97300.5|97250.5|97300.5|97250.5|97296|97246|51
1646219930000|2022-03-02 11:18:50|97300.3|97250.3|97304.4|97254.4|97308.8|97258.8|97297.5|97247.5|54
1646219940000|2022-03-02 11:19:00|97303.7|97253.7|97315.7|97265.7|97317.1|97267.1|97301.6|97251.6|60
1646219950000|2022-03-02 11:19:10|97316.3|97266.3|97315.3|97265.3|97318.4|97268.4|97313.1|97263.1|48
1646219960000|2022-03-02 11:19:20|97315.2|97265.2|97306.1|97256.1|97315.8|97265.8|97303.5|97253.5|45
1646219970000|2022-03-02 11:19:30|97306|97256|97301.9|97251.9|97308|97258|97300.9|97250.9|55
1646219980000|2022-03-02 11:19:40|97300.5|97250.5|97294.8|97244.8|97300.6|97250.6|97294.8|97244.8|45
1646219990000|2022-03-02 11:19:50|97294.1|97244.1|97299.4|97249.4|97302.5|97252.5|97293.7|97243.7|44
1646220000000|2022-03-02 11:20:00|97298.3|97248.3|97279.1|97229.1|97304.3|97254.3|97278.2|97228.2|61
1646220010000|2022-03-02 11:20:10|97282.5|97232.5|97227|97177|97283.5|97233.5|97225.9|97163.5|61
1646220020000|2022-03-02 11:20:20|97227.6|97177.6|97205.7|97155.7|97230.5|97180.5|97205.7|97155.7|44
1646220030000|2022-03-02 11:20:30|97206.2|97156.2|97187.9|97137.9|97226.7|97158.8|97184.3|97134.3|59
1646220040000|2022-03-02 11:20:40|97187.8|97137.8|97200.8|97150.8|97212.8|97155.2|97187.8|97135.7|59
1646220050000|2022-03-02 11:20:50|97202.1|97152.1|97185.6|97135.6|97202.1|97152.1|97183.7|97133.7|64
1646220060000|2022-03-02 11:21:00|97185.3|97135.3|97175|97125|97187.5|97137.5|97172.9|97122.9|55
1646220070000|2022-03-02 11:21:10|97178.2|97128.2|97185.4|97135.4|97190.3|97140.3|97175.9|97125.9|63
1646220080000|2022-03-02 11:21:20|97185.6|97135.6|97171.9|97121.9|97186.6|97136.6|97167.9|97117.9|64
1646220090000|2022-03-02 11:21:30|97170.5|97120.5|97138.4|97088.4|97176.4|97126.4|97132.3|97074.5|68
1646220100000|2022-03-02 11:21:40|97139.5|97089.5|97141.7|97091.7|97156.4|97094.4|97136.1|97083.2|50
1646220110000|2022-03-02 11:21:50|97142.3|97092.3|97143.1|97093.1|97143.7|97093.7|97140.7|97090.7|61
1646220120000|2022-03-02 11:22:00|97142.8|97092.8|97154.4|97104.4|97154.4|97104.4|97141.8|97091.8|37
1646220130000|2022-03-02 11:22:10|97152.8|97102.8|97145.4|97095.4|97154.3|97104.3|97143.4|97093.4|55
1646220140000|2022-03-02 11:22:20|97144.5|97094.5|97140.6|97090.6|97144.5|97094.5|97138.4|97088.4|44
1646220150000|2022-03-02 11:22:30|97140.8|97090.8|97135.2|97085.2|97144.3|97094.3|97134.6|97084.6|49
1646220160000|2022-03-02 11:22:40|97134.8|97084.8|97131.4|97081.4|97134.8|97084.8|97128.4|97078.4|44
1646220170000|2022-03-02 11:22:50|97131.3|97081.3|97133.8|97083.8|97134.3|97084.3|97131.1|97081.1|31
1646220180000|2022-03-02 11:23:00|97133.7|97083.7|97133.1|97083.1|97134.9|97084.9|97128.4|97078.4|36
1646220190000|2022-03-02 11:23:10|97133.9|97083.9|97130.7|97080.7|97133.9|97083.9|97129.1|97079.1|47
1646220200000|2022-03-02 11:23:20|97130.8|97080.8|97141.1|97091.1|97141.1|97091.1|97123.5|97073.5|59
1646220210000|2022-03-02 11:23:30|97141.2|97091.2|97142.3|97092.3|97147.4|97097.4|97141.2|97091.2|53
1646220220000|2022-03-02 11:23:40|97142.1|97092.1|97128.9|97078.9|97142.4|97092.4|97126.4|97076.4|63
1646220230000|2022-03-02 11:23:50|97129.3|97079.3|97132|97082|97132|97082|97127.4|97077.4|49
1646220240000|2022-03-02 11:24:00|97132.7|97082.7|97139.3|97089.3|97140.4|97090.4|97128|97078|48
1646220250000|2022-03-02 11:24:10|97139.4|97089.4|97130.1|97080.1|97141.3|97091.3|97130.1|97080.1|56
1646220260000|2022-03-02 11:24:20|97130|97080|97130.2|97080.2|97134.5|97084.5|97125.1|97075.1|57
1646220270000|2022-03-02 11:24:30|97131|97081|97137.6|97087.6|97151.4|97101.4|97131|97081|60
1646220280000|2022-03-02 11:24:40|97135.1|97085.1|97129.2|97079.2|97136.3|97086.3|97125.2|97075.2|50
1646220290000|2022-03-02 11:24:50|97128.2|97078.2|97127|97077|97128.9|97078.9|97125.7|97075.7|39
1646220300000|2022-03-02 11:25:00|97127.2|97077.2|97134.8|97084.8|97134.8|97084.8|97125.8|97075.8|47
1646220310000|2022-03-02 11:25:10|97134|97084|97133.9|97083.9|97137.4|97087.4|97130.5|97080.5|47
1646220320000|2022-03-02 11:25:20|97133.6|97083.6|97147.3|97097.3|97147.4|97097.4|97133.6|97083.6|48
1646220330000|2022-03-02 11:25:30|97146.8|97096.8|97131.5|97081.5|97147.3|97097.3|97129.2|97079.2|56
1646220340000|2022-03-02 11:25:40|97130.6|97080.6|97135.6|97085.6|97141.8|97091.8|97129.8|97079.8|52
1646220350000|2022-03-02 11:25:50|97136|97086|97081.3|97031.3|97141.4|97091.4|97079.5|97029.5|55
1646220360000|2022-03-02 11:26:00|97081.8|97031.8|97099.4|97049.4|97099.4|97049.4|97081|97031|57
1646220370000|2022-03-02 11:26:10|97098.1|97048.1|97125.2|97075.2|97126.8|97076.8|97097.5|97047.5|71
1646220380000|2022-03-02 11:26:20|97125.5|97075.5|97146.9|97096.9|97155.9|97105.9|97125.5|97075.5|52
1646220390000|2022-03-02 11:26:30|97147.2|97097.2|97149.1|97099.1|97151.3|97101.3|97143.5|97093.5|52
1646220400000|2022-03-02 11:26:40|97149.2|97099.2|97152.4|97102.4|97152.5|97102.5|97143.8|97093.8|55
1646220410000|2022-03-02 11:26:50|97149.5|97099.5|97151.3|97101.3|97155.4|97105.4|97144.4|97094.4|54
1646220420000|2022-03-02 11:27:00|97151.1|97101.1|97153.1|97103.1|97154.5|97104.5|97149.9|97099.9|51
1646220430000|2022-03-02 11:27:10|97154.2|97104.2|97147.6|97097.6|97155.1|97105.1|97147.4|97097.4|63
1646220440000|2022-03-02 11:27:20|97147.3|97097.3|97140.8|97090.8|97150.8|97100.8|97137.4|97087.4|54
1646220450000|2022-03-02 11:27:30|97141.1|97091.1|97150.6|97100.6|97150.6|97100.6|97140.7|97090.7|43
1646220460000|2022-03-02 11:27:40|97147.6|97097.6|97147.6|97097.6|97150.1|97100.1|97146.2|97096.2|51
1646220470000|2022-03-02 11:27:50|97149.2|97099.2|97147.5|97097.5|97150.1|97100.1|97146.8|97096.8|46
1646220480000|2022-03-02 11:28:00|97149.8|97099.8|97146.6|97096.6|97150.5|97100.5|97141|97091|45
1646220490000|2022-03-02 11:28:10|97145.9|97095.9|97143.1|97093.1|97148.4|97098.4|97140.2|97090.2|40
1646220500000|2022-03-02 11:28:20|97141.2|97091.2|97134.9|97084.9|97145.8|97095.8|97133.5|97083.5|49
1646220510000|2022-03-02 11:28:30|97134.2|97084.2|97124.3|97074.3|97136.9|97086.9|97124.3|97074.3|65
1646220520000|2022-03-02 11:28:40|97124.5|97074.5|97160.1|97110.1|97161.8|97111.8|97122.7|97072.7|62
1646220530000|2022-03-02 11:28:50|97160|97110|97161.2|97111.2|97162.4|97112.4|97158.6|97108.6|33
1646220540000|2022-03-02 11:29:00|97160.4|97110.4|97163.7|97113.7|97163.9|97113.9|97150.3|97100.3|53
1646220550000|2022-03-02 11:29:10|97163.9|97113.9|97163.4|97113.4|97170|97120|97162.1|97112.1|47
1646220560000|2022-03-02 11:29:20|97163.8|97113.8|97190.9|97140.9|97197.3|97147.3|97163.8|97113.8|61
1646220570000|2022-03-02 11:29:30|97194.4|97144.4|97159.9|97109.9|97195|97145|97159.4|97109.4|63
1646220580000|2022-03-02 11:29:40|97162.7|97112.7|97177.2|97127.2|97178.3|97128.3|97162.4|97112.4|47
1646220590000|2022-03-02 11:29:50|97176.3|97126.3|97205.6|97155.6|97210.3|97160.3|97176.3|97126.3|52
1646220600000|2022-03-02 11:30:00|97206|97156|97207.8|97157.8|97214.4|97164.4|97206|97156|50
1646220610000|2022-03-02 11:30:10|97208.9|97158.9|97201.6|97151.6|97208.9|97158.9|97197.3|97147.3|59
1646220620000|2022-03-02 11:30:20|97202.1|97152.1|97217.4|97167.4|97219.5|97169.5|97201.4|97151.4|62
1646220630000|2022-03-02 11:30:30|97218.4|97168.4|97215.8|97165.8|97218.4|97168.4|97200.2|97150.2|73
1646220640000|2022-03-02 11:30:40|97216.4|97166.4|97214.8|97164.8|97218.3|97168.3|97211.7|97161.7|56
1646220650000|2022-03-02 11:30:50|97213.8|97163.8|97219.7|97169.7|97219.7|97169.7|97212.7|97162.7|45
1646220660000|2022-03-02 11:31:00|97218.9|97168.9|97213.7|97163.7|97219.8|97169.8|97212.3|97162.3|52
1646220670000|2022-03-02 11:31:10|97212.9|97162.9|97193.8|97143.8|97212.9|97162.9|97193.5|97143.5|53
1646220680000|2022-03-02 11:31:20|97194.1|97144.1|97199.5|97149.5|97199.9|97149.9|97191.6|97141.6|42
1646220690000|2022-03-02 11:31:30|97199.4|97149.4|97194.3|97144.3|97200|97150|97193.5|97143.5|39
1646220700000|2022-03-02 11:31:40|97193.5|97143.5|97200.5|97150.5|97200.5|97150.5|97193.1|97143.1|45
1646220710000|2022-03-02 11:31:50|97201.4|97151.4|97220.4|97170.4|97223.2|97173.2|97199.6|97149.6|57
1646220720000|2022-03-02 11:32:00|97222|97172|97223.3|97173.3|97227.5|97177.5|97218.3|97168.3|57
1646220730000|2022-03-02 11:32:10|97221.3|97171.3|97218.2|97168.2|97222.4|97172.4|97215.1|97165.1|51
1646220740000|2022-03-02 11:32:20|97218.1|97168.1|97211.2|97161.2|97224.8|97174.8|97211.2|97161.2|59
1646220750000|2022-03-02 11:32:30|97211.6|97161.6|97176.4|97126.4|97211.6|97161.6|97176.2|97126.2|77
1646220760000|2022-03-02 11:32:40|97176.2|97126.2|97151.8|97101.8|97178.3|97128.3|97151.8|97101.8|69
1646220770000|2022-03-02 11:32:50|97152.6|97102.6|97181.4|97131.4|97184|97134|97151.4|97101.4|70
1646220780000|2022-03-02 11:33:00|97183.7|97133.7|97173|97123|97186.7|97136.7|97172.3|97122.3|64
1646220790000|2022-03-02 11:33:10|97173.3|97123.3|97171|97121|97173.3|97123.3|97168.8|97118.8|54
1646220800000|2022-03-02 11:33:20|97170.5|97120.5|97237.3|97187.3|97237.9|97187.9|97166.2|97116.2|71
1646220810000|2022-03-02 11:33:30|97235.3|97185.3|97251|97201|97259.8|97209.8|97235.3|97185.3|72
1646220820000|2022-03-02 11:33:40|97252.7|97202.7|97245.4|97195.4|97252.7|97202.7|97244.1|97194.1|58
1646220830000|2022-03-02 11:33:50|97245.6|97195.6|97236.8|97186.8|97247|97197|97236.8|97186.8|35
1646220840000|2022-03-02 11:34:00|97236.7|97186.7|97222.2|97172.2|97241|97191|97219.8|97169.8|66
1646220850000|2022-03-02 11:34:10|97222.1|97172.1|97199.4|97149.4|97224|97174|97193.4|97143.4|62
1646220860000|2022-03-02 11:34:20|97198.8|97148.8|97214.9|97164.9|97220.1|97170.1|97192.3|97142.3|64
1646220870000|2022-03-02 11:34:30|97213.8|97163.8|97206.9|97156.9|97213.8|97163.8|97201.5|97151.5|61
1646220880000|2022-03-02 11:34:40|97206.5|97156.5|97212.4|97162.4|97212.9|97162.9|97205.6|97155.6|41
1646220890000|2022-03-02 11:34:50|97213.7|97163.7|97219.1|97169.1|97223.8|97173.8|97206.8|97156.8|40
1646220900000|2022-03-02 11:35:00|97218.5|97168.5|97232.3|97182.3|97235.7|97185.2|97214.5|97162.9|65
1646220910000|2022-03-02 11:35:10|97232.2|97182.2|97252.9|97202.9|97254.8|97204.8|97229.1|97179.1|61
1646220920000|2022-03-02 11:35:20|97254.7|97204.7|97250.2|97200.2|97270.7|97220.7|97246.1|97196.1|70
1646220930000|2022-03-02 11:35:30|97250.9|97200.9|97274.9|97224.9|97277.2|97227.2|97249.3|97199.3|63
1646220940000|2022-03-02 11:35:40|97271.7|97221.7|97252.8|97202.8|97271.7|97221.7|97240.1|97190.1|65
1646220950000|2022-03-02 11:35:50|97250.9|97200.9|97270.6|97220.6|97289|97230.7|97239.2|97189.2|71
1646220960000|2022-03-02 11:36:00|97270.4|97220.4|97289.8|97239.8|97304.6|97251.3|97263.7|97213.7|70
1646220970000|2022-03-02 11:36:10|97292.8|97242.8|97295.3|97245.3|97308.8|97249.3|97290|97223.5|55
1646220980000|2022-03-02 11:36:20|97298|97248|97295.9|97245.9|97299.6|97249.6|97283.3|97233.3|64
1646220990000|2022-03-02 11:36:30|97296.3|97246.3|97283.4|97233.4|97297.1|97247.1|97281.8|97231.8|59
1646221000000|2022-03-02 11:36:40|97285|97235|97280.7|97230.7|97295.5|97245.5|97280.7|97230.7|64
1646221010000|2022-03-02 11:36:50|97278.5|97228.5|97288.1|97238.1|97292.7|97242.7|97276.5|97226.5|52
1646221020000|2022-03-02 11:37:00|97288.5|97238.5|97274.8|97224.8|97292.4|97242.4|97271.4|97221.4|55
1646221030000|2022-03-02 11:37:10|97274.6|97224.6|97256.6|97206.6|97275.2|97225.2|97243.8|97193.2|50
1646221040000|2022-03-02 11:37:20|97255.6|97205.6|97251.2|97201.2|97266.6|97207.6|97250.7|97193.4|56
1646221050000|2022-03-02 11:37:30|97250.7|97200.7|97235.8|97185.8|97250.7|97200.7|97235.8|97185.8|49
1646221060000|2022-03-02 11:37:40|97236.2|97186.2|97246|97196|97246|97196|97232|97182|63
1646221070000|2022-03-02 11:37:50|97245.8|97195.8|97252.9|97202.9|97254.9|97204.9|97245.8|97195.8|52
1646221080000|2022-03-02 11:38:00|97253.2|97203.2|97241.4|97191.4|97265.3|97215.3|97241.4|97191.4|65
1646221090000|2022-03-02 11:38:10|97238|97188|97202.7|97152.7|97239.1|97189.1|97190.4|97150.8|68
1646221100000|2022-03-02 11:38:20|97203.1|97153.1|97205.6|97155.6|97206.8|97156.8|97194.8|97144.8|53
1646221110000|2022-03-02 11:38:30|97205.7|97155.7|97225|97175|97225.6|97175.6|97197.1|97147.1|54
1646221120000|2022-03-02 11:38:40|97225.2|97175.2|97264.7|97214.7|97264.8|97214.8|97216.5|97166.5|59
1646221130000|2022-03-02 11:38:50|97263.6|97213.6|97243|97193|97264.3|97214.3|97242.6|97192.6|54
1646221140000|2022-03-02 11:39:00|97242.4|97192.4|97253.3|97203.3|97254.3|97204.3|97237|97187|65
1646221150000|2022-03-02 11:39:10|97253|97203|97256.3|97206.3|97259|97209|97250.9|97200.9|51
1646221160000|2022-03-02 11:39:20|97257|97207|97253.3|97203.3|97265.1|97215.1|97247.4|97197.4|59
1646221170000|2022-03-02 11:39:30|97253.2|97203.2|97255.1|97205.1|97257.5|97207.5|97247.3|97197.3|54
1646221180000|2022-03-02 11:39:40|97255|97205|97233.6|97183.6|97255|97205|97230|97180|57
1646221190000|2022-03-02 11:39:50|97233.9|97183.9|97221.8|97171.8|97233.9|97183.9|97216.9|97166.9|53
1646221200000|2022-03-02 11:40:00|97222|97172|97214.3|97164.3|97227.1|97177.1|97214.3|97164.3|39
1646221210000|2022-03-02 11:40:10|97215.4|97165.4|97216.7|97166.7|97226.4|97176.4|97209|97159|59
1646221220000|2022-03-02 11:40:20|97218.7|97168.7|97226.5|97176.5|97230.2|97180.2|97216.9|97166.9|32
1646221230000|2022-03-02 11:40:30|97225.7|97175.7|97241.1|97191.1|97243.8|97193.8|97225.7|97175.7|61
1646221240000|2022-03-02 11:40:40|97240.2|97190.2|97238.5|97188.5|97244.3|97194.3|97235.7|97185.7|41
1646221250000|2022-03-02 11:40:50|97238|97188|97243.2|97193.2|97243.5|97193.5|97233.5|97183.5|46
1646221260000|2022-03-02 11:41:00|97243.1|97193.1|97263.7|97213.7|97274.5|97224.5|97243.1|97193.1|73
1646221270000|2022-03-02 11:41:10|97264|97214|97277|97227|97284.7|97234.7|97261|97211|57
1646221280000|2022-03-02 11:41:20|97277.3|97227.3|97300.3|97250.3|97309.6|97259.6|97276.1|97226.1|54
1646221290000|2022-03-02 11:41:30|97300.8|97250.8|97296.9|97246.9|97306.8|97256.8|97296.9|97246.9|60
1646221300000|2022-03-02 11:41:40|97300.7|97250.7|97291.7|97241.7|97301.6|97251.6|97290.5|97240.5|42
1646221310000|2022-03-02 11:41:50|97292.2|97242.2|97300.6|97250.6|97301.2|97251.2|97292.2|97242.2|52
1646221320000|2022-03-02 11:42:00|97300.8|97250.8|97297|97247|97301.4|97251.4|97289.2|97239.2|55
1646221330000|2022-03-02 11:42:10|97297.2|97247.2|97305.5|97255.5|97308.2|97258.2|97296.8|97246.8|42
1646221340000|2022-03-02 11:42:20|97304|97254|97308.3|97258.3|97309.2|97259.2|97301.8|97251.8|51
1646221350000|2022-03-02 11:42:30|97307.9|97257.9|97307.5|97257.5|97310.5|97260.5|97306.8|97256.8|37
1646221360000|2022-03-02 11:42:40|97307.3|97257.3|97322.9|97272.9|97325.9|97275.9|97305.6|97255.6|55
1646221370000|2022-03-02 11:42:50|97317.1|97267.1|97328.4|97278.4|97328.4|97278.4|97315.3|97265.3|53
1646221380000|2022-03-02 11:43:00|97332.5|97282.5|97322.5|97272.5|97340.2|97290.2|97322.2|97272.2|51
1646221390000|2022-03-02 11:43:10|97322.8|97272.8|97329|97279|97331.3|97281.3|97315|97265|53
1646221400000|2022-03-02 11:43:20|97328.1|97278.1|97361|97311|97361.7|97311.7|97327.2|97277.2|55
1646221410000|2022-03-02 11:43:30|97362.5|97312.5|97355|97305|97362.7|97312.7|97353.3|97303.3|43
1646221420000|2022-03-02 11:43:40|97356|97306|97324.9|97274.9|97356|97306|97324.6|97274.6|67
1646221430000|2022-03-02 11:43:50|97325.2|97275.2|97338.4|97288.4|97343.4|97293.4|97324.6|97274.6|55
1646221440000|2022-03-02 11:44:00|97337.9|97287.9|97316.7|97266.7|97337.9|97287.9|97315.3|97265.3|60
1646221450000|2022-03-02 11:44:10|97316.5|97266.5|97301.8|97251.8|97317.6|97267.6|97293.6|97243.6|63
1646221460000|2022-03-02 11:44:20|97301.7|97251.7|97302.2|97252.2|97311.1|97261.1|97300.8|97250.8|61
1646221470000|2022-03-02 11:44:30|97305.7|97255.7|97303.5|97253.5|97308|97258|97298.9|97248.9|58
1646221480000|2022-03-02 11:44:40|97300.1|97250.1|97298.6|97248.6|97303.9|97253.9|97296.6|97246.6|46
1646221490000|2022-03-02 11:44:50|97307.6|97257.6|97292.8|97242.8|97311.1|97261.1|97289.1|97239.1|58
1646221500000|2022-03-02 11:45:00|97293.8|97243.8|97290.8|97240.8|97296.6|97246.6|97289.8|97239.8|61
1646221510000|2022-03-02 11:45:10|97290.9|97240.9|97292.4|97242.4|97294.6|97244.6|97287|97237|56
1646221520000|2022-03-02 11:45:20|97292.3|97242.3|97292.4|97242.4|97296.7|97246.7|97288.5|97238.5|56
1646221530000|2022-03-02 11:45:30|97294.3|97244.3|97288.6|97238.6|97296.7|97246.7|97285.6|97235.6|41
1646221540000|2022-03-02 11:45:40|97286.8|97236.8|97287.3|97237.3|97291.5|97241.5|97284.3|97234.3|61
1646221550000|2022-03-02 11:45:50|97287.5|97237.5|97284|97234|97290|97240|97281.4|97231.4|27
1646221560000|2022-03-02 11:46:00|97282.8|97232.8|97287.6|97237.6|97299.7|97249.7|97282.8|97232.8|56
1646221570000|2022-03-02 11:46:10|97286.4|97236.4|97293.4|97243.4|97297.4|97247.4|97284.7|97234.7|58
1646221580000|2022-03-02 11:46:20|97292.7|97242.7|97289.9|97239.9|97292.8|97242.8|97282|97232|53
1646221590000|2022-03-02 11:46:30|97289.2|97239.2|97296.7|97246.7|97296.7|97246.7|97283.7|97233.7|50
1646221600000|2022-03-02 11:46:40|97296.9|97246.9|97307|97257|97309.8|97265|97287.4|97245.6|55
1646221610000|2022-03-02 11:46:50|97306.9|97256.9|97291.9|97241.9|97307.1|97257.1|97289.9|97239.9|65
1646221620000|2022-03-02 11:47:00|97290.8|97240.8|97280.4|97230.4|97291.8|97241.8|97280.4|97230.4|55
1646221630000|2022-03-02 11:47:10|97278.4|97228.4|97279.6|97229.6|97283.7|97233.7|97277.6|97227.6|51
1646221640000|2022-03-02 11:47:20|97280.1|97230.1|97266.1|97216.1|97280.1|97230.1|97266.1|97216.1|43
1646221650000|2022-03-02 11:47:30|97267|97217|97266.2|97216.2|97272.7|97222.7|97265.2|97215.2|45
1646221660000|2022-03-02 11:47:40|97268.8|97218.8|97278.9|97228.9|97283.7|97233.7|97268.8|97218.8|55
1646221670000|2022-03-02 11:47:50|97278.6|97228.6|97258.8|97208.8|97278.6|97228.6|97258|97208|56
1646221680000|2022-03-02 11:48:00|97257.8|97207.8|97260.8|97210.8|97261.4|97211.4|97254.6|97204.6|43
1646221690000|2022-03-02 11:48:10|97260.5|97210.5|97267.7|97217.7|97269.2|97219.2|97260.5|97210.5|40
1646221700000|2022-03-02 11:48:20|97268.2|97218.2|97274.4|97224.4|97278.4|97228.4|97266.8|97216.8|54
1646221710000|2022-03-02 11:48:30|97273.1|97223.1|97272.4|97222.4|97279.8|97229.8|97271.1|97221.1|50
1646221720000|2022-03-02 11:48:40|97272.6|97222.6|97270.9|97220.9|97274.7|97224.7|97269.8|97219.8|45
1646221730000|2022-03-02 11:48:50|97270.6|97220.6|97256.2|97206.2|97270.8|97220.8|97256.2|97206.2|51
1646221740000|2022-03-02 11:49:00|97255.5|97205.5|97258|97208|97258|97208|97254.3|97204.3|34
1646221750000|2022-03-02 11:49:10|97257.4|97207.4|97256.2|97206.2|97258.8|97208.8|97253|97203|44
1646221760000|2022-03-02 11:49:20|97259.9|97209.9|97261.9|97211.9|97264.4|97214.4|97255.9|97205.9|51
1646221770000|2022-03-02 11:49:30|97260.9|97210.9|97249.2|97199.2|97261.3|97211.3|97245.8|97195.8|60
1646221780000|2022-03-02 11:49:40|97249.9|97199.9|97252.9|97202.9|97256.6|97206.6|97248.8|97198.8|54
1646221790000|2022-03-02 11:49:50|97252.5|97202.5|97254.4|97204.4|97256.9|97206.9|97251.8|97201.8|53
1646221800000|2022-03-02 11:50:00|97254|97204|97202.3|97152.3|97258.2|97208.2|97202.3|97151.9|62
1646221810000|2022-03-02 11:50:10|97201|97151|97201.6|97151.6|97218.7|97154.6|97195.1|97132.3|62
1646221820000|2022-03-02 11:50:20|97201.3|97151.3|97177.8|97127.8|97210|97160|97173.5|97113.8|68
1646221830000|2022-03-02 11:50:30|97178|97128|97177.2|97127.2|97180.7|97130.7|97163.3|97113.3|53
1646221840000|2022-03-02 11:50:40|97176.8|97126.8|97214.4|97164.4|97223.6|97166.7|97175.2|97118.1|51
1646221850000|2022-03-02 11:50:50|97213.1|97163.1|97216.4|97166.4|97228.4|97172.7|97211.7|97151.9|62
1646221860000|2022-03-02 11:51:00|97216.6|97166.6|97215.7|97165.7|97235.9|97171.1|97215.2|97146.3|44
1646221870000|2022-03-02 11:51:10|97215.2|97165.2|97218.4|97168.4|97218.4|97168.4|97205.9|97155.9|61
1646221880000|2022-03-02 11:51:20|97218.9|97168.9|97217.8|97167.8|97235|97172.2|97215.9|97153.6|42
1646221890000|2022-03-02 11:51:30|97218|97168|97233.4|97153.9|97234.4|97177.1|97217.8|97153.9|40
1646221900000|2022-03-02 11:51:40|97218.7|97168.7|97233.4|97183.4|97263.5|97201.3|97217.9|97164|58
1646221910000|2022-03-02 11:51:50|97228.6|97178.6|97221.5|97171.5|97230.9|97180.9|97219.5|97169.5|65
1646221920000|2022-03-02 11:52:00|97221.3|97171.3|97208.4|97158.4|97221.9|97171.9|97204.8|97154.8|60
1646221930000|2022-03-02 11:52:10|97207.8|97157.8|97215.7|97165.7|97218.3|97168.3|97207.1|97157.1|57
1646221940000|2022-03-02 11:52:20|97217.1|97167.1|97215.9|97165.9|97219.2|97169.2|97215.5|97165.5|55
1646221950000|2022-03-02 11:52:30|97215.1|97165.1|97218.1|97168.1|97222|97172|97212.4|97162.4|40
1646221960000|2022-03-02 11:52:40|97218.7|97168.7|97245.7|97195.7|97247|97197|97214.9|97164.9|53
1646221970000|2022-03-02 11:52:50|97245.1|97195.1|97244.1|97194.1|97246.8|97196.8|97242.6|97192.6|50
1646221980000|2022-03-02 11:53:00|97244.6|97194.6|97255.9|97205.9|97258.7|97208.7|97241.6|97191.6|68
1646221990000|2022-03-02 11:53:10|97256.2|97206.2|97278.9|97228.9|97278.9|97228.9|97254.1|97204.1|58
1646222000000|2022-03-02 11:53:20|97278.2|97228.2|97263.6|97213.6|97278.2|97228.2|97260.4|97210.4|62
1646222010000|2022-03-02 11:53:30|97262.8|97212.8|97268.6|97218.6|97271.8|97221.8|97261.2|97211.2|48
1646222020000|2022-03-02 11:53:40|97268.8|97218.8|97268.2|97218.2|97275.7|97225.7|97268.1|97218.1|49
1646222030000|2022-03-02 11:53:50|97274.5|97224.5|97270.9|97220.9|97274.5|97224.5|97268.8|97218.8|40
1646222040000|2022-03-02 11:54:00|97271.1|97221.1|97270.9|97220.9|97273.2|97223.2|97269.4|97219.4|37
1646222050000|2022-03-02 11:54:10|97271.3|97221.3|97272.1|97222.1|97272.2|97222.2|97266.8|97216.8|56
1646222060000|2022-03-02 11:54:20|97271.1|97221.1|97264.4|97214.4|97271.1|97221.1|97264.4|97214.4|42
1646222070000|2022-03-02 11:54:30|97265|97215|97267.6|97217.6|97269|97219|97254.9|97204.9|58
1646222080000|2022-03-02 11:54:40|97267.8|97217.8|97270.2|97220.2|97278|97228|97265.5|97215.5|60
1646222090000|2022-03-02 11:54:50|97271|97221|97272.4|97222.4|97274.8|97224.8|97271|97221|38
1646222100000|2022-03-02 11:55:00|97271.5|97221.5|97259|97209|97272|97222|97252.2|97202.2|64
1646222110000|2022-03-02 11:55:10|97258.5|97208.5|97254.2|97204.2|97264.1|97214.1|97252.7|97202.7|73
1646222120000|2022-03-02 11:55:20|97254.9|97204.9|97274.5|97224.5|97277.7|97227.7|97254|97204|66
1646222130000|2022-03-02 11:55:30|97274.4|97224.4|97303.1|97253.1|97303.2|97253.2|97274.4|97224.4|62
1646222140000|2022-03-02 11:55:40|97302.8|97252.8|97300.3|97250.3|97302.8|97252.8|97299.9|97249.9|42
1646222150000|2022-03-02 11:55:50|97300.5|97250.5|97290.8|97240.8|97300.6|97250.6|97289.4|97239.4|29
1646222160000|2022-03-02 11:56:00|97290.7|97240.7|97287.7|97237.7|97292.1|97242.1|97284.3|97234.3|50
1646222170000|2022-03-02 11:56:10|97287|97237|97284.1|97234.1|97291.2|97241.2|97283.3|97233.3|49
1646222180000|2022-03-02 11:56:20|97283.2|97233.2|97289.1|97239.1|97291.9|97241.9|97282.7|97232.7|50
1646222190000|2022-03-02 11:56:30|97289.2|97239.2|97282.5|97232.5|97289.2|97239.2|97280.3|97230.3|46
1646222200000|2022-03-02 11:56:40|97282.3|97232.3|97272.9|97222.9|97283.1|97233.1|97269|97219|52
1646222210000|2022-03-02 11:56:50|97273.1|97223.1|97249.7|97199.7|97274|97224|97245.3|97195.3|60
1646222220000|2022-03-02 11:57:00|97249.5|97199.5|97240.6|97190.6|97249.5|97199.5|97239.9|97189.9|48
1646222230000|2022-03-02 11:57:10|97240.4|97190.4|97236.2|97186.2|97241|97191|97233.7|97183.7|45
1646222240000|2022-03-02 11:57:20|97236.1|97186.1|97235.9|97185.9|97236.4|97186.4|97234.6|97184.6|43
1646222250000|2022-03-02 11:57:30|97234.4|97184.4|97220.3|97170.3|97234.5|97184.5|97216.6|97166.6|49
1646222260000|2022-03-02 11:57:40|97220.1|97170.1|97223.3|97173.3|97225.6|97175.6|97218.6|97168.6|59
1646222270000|2022-03-02 11:57:50|97223.4|97173.4|97214.8|97164.8|97223.5|97173.5|97214.8|97164.8|51
1646222280000|2022-03-02 11:58:00|97214.2|97164.2|97215.6|97165.6|97219.3|97169.3|97211.7|97161.7|67
1646222290000|2022-03-02 11:58:10|97215.3|97165.3|97195.2|97145.2|97217.3|97167.3|97195.2|97145.2|70
1646222300000|2022-03-02 11:58:20|97196.1|97146.1|97169.6|97119.6|97196.1|97146.1|97169.6|97119.6|59
1646222310000|2022-03-02 11:58:30|97170.7|97120.7|97162.1|97112.1|97170.7|97120.7|97160.9|97110.9|61
1646222320000|2022-03-02 11:58:40|97161.8|97111.8|97170.4|97120.4|97171.7|97121.7|97161.8|97111.8|49
1646222330000|2022-03-02 11:58:50|97170.3|97120.3|97165.5|97115.5|97170.6|97120.6|97161.8|97111.8|69
1646222340000|2022-03-02 11:59:00|97166|97116|97164|97114|97168.1|97118.1|97160.3|97110.3|70
1646222350000|2022-03-02 11:59:10|97163.3|97113.3|97164.1|97114.1|97166.5|97116.5|97158.6|97108.6|48
1646222360000|2022-03-02 11:59:20|97164.2|97114.2|97162.9|97112.9|97165.8|97115.8|97157.8|97107.8|46
1646222370000|2022-03-02 11:59:30|97160|97110|97149.9|97099.9|97161.9|97111.9|97146.6|97096.6|70
1646222380000|2022-03-02 11:59:40|97149.3|97099.3|97164.9|97114.9|97165.5|97115.5|97146|97096|58
1646222390000|2022-03-02 11:59:50|97162.7|97112.7|97159.4|97109.4|97167.8|97117.8|97154|97104|57
1646222400000|2022-03-02 12:00:00|97161|97111|97160.5|97110.5|97176.8|97120.5|97158.7|97106.5|66
1646222410000|2022-03-02 12:00:10|97161.1|97111.1|97175.6|97125.6|97178|97128|97161.1|97111.1|62
1646222420000|2022-03-02 12:00:20|97175.7|97125.7|97184.6|97134.6|97185.3|97135.3|97175.3|97125.3|60
1646222430000|2022-03-02 12:00:30|97184.4|97134.4|97188.3|97138.3|97190.2|97140.2|97184|97134|50
1646222440000|2022-03-02 12:00:40|97188.1|97138.1|97202.8|97152.8|97204.9|97154.9|97188.1|97138.1|52
1646222450000|2022-03-02 12:00:50|97202.7|97152.7|97194|97144|97204.4|97154.4|97193|97143|49
1646222460000|2022-03-02 12:01:00|97194.3|97144.3|97198.2|97148.2|97198.7|97148.7|97194.3|97144.3|59
1646222470000|2022-03-02 12:01:10|97199|97149|97185.7|97135.7|97199.2|97149.2|97184|97134|60
1646222480000|2022-03-02 12:01:20|97185.8|97135.8|97189.3|97139.3|97190.6|97140.6|97185.5|97135.5|54
1646222490000|2022-03-02 12:01:30|97188.9|97138.9|97191.1|97141.1|97191.6|97141.6|97187.8|97137.8|37
1646222500000|2022-03-02 12:01:40|97191.3|97141.3|97190.4|97140.4|97193.4|97143.4|97189.6|97139.6|50
1646222510000|2022-03-02 12:01:50|97189.8|97139.8|97195.5|97145.5|97200.7|97150.7|97189.2|97139.2|43
1646222520000|2022-03-02 12:02:00|97195.4|97145.4|97200.7|97150.7|97201.5|97151.5|97194.3|97144.3|66
1646222530000|2022-03-02 12:02:10|97200.5|97150.5|97196.2|97146.2|97200.5|97150.5|97193.5|97143.5|59
1646222540000|2022-03-02 12:02:20|97196.6|97146.6|97195.5|97145.5|97201.5|97151.5|97193.9|97143.9|52
1646222550000|2022-03-02 12:02:30|97195.4|97145.4|97173.5|97123.5|97195.4|97145.4|97168.2|97118.2|66
1646222560000|2022-03-02 12:02:40|97172.1|97122.1|97167.9|97117.9|97173.3|97123.3|97163.2|97113.2|52
1646222570000|2022-03-02 12:02:50|97167.5|97117.5|97169.7|97119.7|97172.4|97122.4|97166.1|97116.1|45
1646222580000|2022-03-02 12:03:00|97170.4|97120.4|97164.3|97114.3|97175.3|97125.3|97163.3|97113.3|49
1646222590000|2022-03-02 12:03:10|97163.7|97113.7|97124.6|97074.6|97164.9|97114.9|97124.5|97074.5|72
1646222600000|2022-03-02 12:03:20|97124.9|97074.9|97120.1|97070.1|97126.1|97076.1|97118|97068|63
1646222610000|2022-03-02 12:03:30|97132.4|97082.4|97132.3|97082.3|97139.6|97089.6|97126.4|97076.4|59
1646222620000|2022-03-02 12:03:40|97134.5|97084.5|97145.8|97095.8|97147.6|97097.6|97134.5|97084.5|60
1646222630000|2022-03-02 12:03:50|97146.1|97096.1|97142|97092|97146.1|97096.1|97140.5|97090.5|35
1646222640000|2022-03-02 12:04:00|97141.9|97091.9|97133.2|97083.2|97142.9|97092.9|97131.9|97081.9|50
1646222650000|2022-03-02 12:04:10|97133.8|97083.8|97135.8|97085.8|97139.3|97089.3|97133|97083|51
1646222660000|2022-03-02 12:04:20|97137.6|97087.6|97136.5|97086.5|97139.4|97089.4|97136.4|97086.4|33
1646222670000|2022-03-02 12:04:30|97138.1|97088.1|97141.8|97091.8|97144|97094|97138.1|97088.1|42
1646222680000|2022-03-02 12:04:40|97141|97091|97131.4|97081.4|97141|97091|97130.4|97080.4|56
1646222690000|2022-03-02 12:04:50|97129.8|97079.8|97124.8|97074.8|97129.8|97079.8|97122.3|97072.3|52
1646222700000|2022-03-02 12:05:00|97124.7|97074.7|97102.3|97052.3|97124.7|97074.7|97101.3|97051.3|61
1646222710000|2022-03-02 12:05:10|97102|97052|97109.5|97059.5|97109.8|97059.8|97097.6|97047.6|48
1646222720000|2022-03-02 12:05:20|97107.8|97057.8|97105.3|97055.3|97112.8|97062.8|97105.3|97055.3|44
1646222730000|2022-03-02 12:05:30|97106|97056|97101.7|97051.7|97106.2|97056.2|97099.7|97049.7|50
1646222740000|2022-03-02 12:05:40|97101.9|97051.9|97114|97064|97114.2|97064.2|97099.4|97049.4|60
1646222750000|2022-03-02 12:05:50|97113|97063|97109.2|97059.2|97124.3|97074.3|97109.2|97059.2|60
1646222760000|2022-03-02 12:06:00|97109.7|97059.7|97100.1|97050.1|97110.6|97060.6|97094.6|97044.6|57
1646222770000|2022-03-02 12:06:10|97100|97050|97095.7|97045.7|97100.8|97050.8|97094.3|97044.3|48
1646222780000|2022-03-02 12:06:20|97096.1|97046.1|97094.6|97044.6|97096.2|97046.2|97091.7|97041.7|56
1646222790000|2022-03-02 12:06:30|97094.4|97044.4|97099.3|97049.3|97099.7|97049.7|97093.8|97043.8|45
1646222800000|2022-03-02 12:06:40|97099.2|97049.2|97097.2|97047.2|97099.5|97049.5|97085.9|97035.9|45
1646222810000|2022-03-02 12:06:50|97097.4|97047.4|97098|97048|97100|97050|97093.5|97043.5|57
1646222820000|2022-03-02 12:07:00|97097.4|97047.4|97098.2|97048.2|97103|97053|97097.4|97047.4|56
1646222830000|2022-03-02 12:07:10|97097.4|97047.4|97097.7|97047.7|97098.1|97048.1|97090.3|97040.3|47
1646222840000|2022-03-02 12:07:20|97096.7|97046.7|97098.8|97048.8|97101.8|97051.8|97094.8|97044.8|45
1646222850000|2022-03-02 12:07:30|97098.9|97048.9|97099.4|97049.4|97101.7|97051.7|97098.4|97048.4|45
1646222860000|2022-03-02 12:07:40|97100.6|97050.6|97102.5|97052.5|97103.3|97053.3|97098.9|97048.9|42
1646222870000|2022-03-02 12:07:50|97102.7|97052.7|97107.5|97057.5|97109.9|97059.9|97102.7|97052.7|34
1646222880000|2022-03-02 12:08:00|97107.8|97057.8|97131.1|97081.1|97132|97082|97107.8|97057.8|54
1646222890000|2022-03-02 12:08:10|97130.4|97080.4|97125.5|97075.5|97134|97084|97125.5|97075.5|51
1646222900000|2022-03-02 12:08:20|97124.7|97074.7|97130|97080|97130|97080|97124.6|97074.6|41
1646222910000|2022-03-02 12:08:30|97129.1|97079.1|97132.9|97082.9|97136.5|97086.5|97125|97075|54
1646222920000|2022-03-02 12:08:40|97128.1|97078.1|97125.2|97075.2|97128.8|97078.8|97121.9|97071.9|58
1646222930000|2022-03-02 12:08:50|97123.6|97073.6|97113.5|97063.5|97124.5|97074.5|97111.6|97061.6|58
1646222940000|2022-03-02 12:09:00|97113.6|97063.6|97122.9|97072.9|97123.9|97073.9|97112.7|97062.7|48
1646222950000|2022-03-02 12:09:10|97123|97073|97119.8|97069.8|97123.9|97073.9|97118.6|97068.6|46
1646222960000|2022-03-02 12:09:20|97118.2|97068.2|97116.1|97066.1|97118.2|97068.2|97111.1|97061.1|54
1646222970000|2022-03-02 12:09:30|97112.4|97062.4|97112|97062|97117.3|97067.3|97109.8|97059.8|49
1646222980000|2022-03-02 12:09:40|97110.6|97060.6|97112|97062|97112.4|97062.4|97109.6|97059.6|41
1646222990000|2022-03-02 12:09:50|97112.1|97062.1|97112.4|97062.4|97112.6|97062.6|97111.5|97061.5|29
1646223000000|2022-03-02 12:10:00|97112.1|97062.1|97112.7|97062.7|97112.7|97062.7|97109.4|97059.4|31
1646223010000|2022-03-02 12:10:10|97112.4|97062.4|97113.3|97063.3|97117|97067|97110|97060|36
1646223020000|2022-03-02 12:10:20|97112|97062|97112.2|97062.2|97112.9|97062.9|97110.1|97060.1|40
1646223030000|2022-03-02 12:10:30|97112.5|97062.5|97108.1|97058.1|97114.3|97064.3|97107.5|97057.5|40
1646223040000|2022-03-02 12:10:40|97108.9|97058.9|97108.5|97058.5|97109.5|97059.5|97105.4|97055.4|38
1646223050000|2022-03-02 12:10:50|97106.9|97056.9|97109.9|97059.9|97115.5|97065.5|97106.9|97056.9|52
1646223060000|2022-03-02 12:11:00|97110.1|97060.1|97120.6|97070.6|97121|97071|97106.2|97056.2|47
1646223070000|2022-03-02 12:11:10|97121.4|97071.4|97086.9|97036.9|97127.7|97077.7|97086.5|97036.5|62
1646223080000|2022-03-02 12:11:20|97086.7|97036.7|97087|97037|97090.2|97040.2|97086.5|97036.5|52
1646223090000|2022-03-02 12:11:30|97086.8|97036.8|97069.4|97019.4|97094.1|97044.1|97066.8|97016.8|71
1646223100000|2022-03-02 12:11:40|97068.6|97018.6|97066.2|97016.2|97069.9|97019.9|97065.6|97015.6|56
1646223110000|2022-03-02 12:11:50|97066.1|97016.1|97065.4|97015.4|97068.1|97018.1|97063.8|97013.8|43
1646223120000|2022-03-02 12:12:00|97063.7|97013.7|97058.7|97008.7|97063.7|97013.7|97058.7|97008.7|43
1646223130000|2022-03-02 12:12:10|97058.4|97008.4|97099.8|97049.8|97099.8|97049.8|97050.8|97000.8|57
1646223140000|2022-03-02 12:12:20|97098.7|97048.7|97099.6|97049.6|97105|97055|97098.3|97048.3|57
1646223150000|2022-03-02 12:12:30|97099.7|97049.7|97090.9|97040.9|97100.8|97050.8|97090.7|97040.7|45
1646223160000|2022-03-02 12:12:40|97090.6|97040.6|97085.6|97035.6|97091.8|97041.8|97085.2|97035.2|42
1646223170000|2022-03-02 12:12:50|97085.4|97035.4|97082.7|97032.7|97085.9|97035.9|97079.1|97029.1|44
1646223180000|2022-03-02 12:13:00|97083|97033|97078.4|97028.4|97083.6|97033.6|97073.9|97023.9|51
1646223190000|2022-03-02 12:13:10|97077.9|97027.9|97074.2|97024.2|97083.1|97033.1|97073.3|97023.3|51
1646223200000|2022-03-02 12:13:20|97073.8|97023.8|97070.8|97020.8|97073.8|97023.8|97069.2|97019.2|37
1646223210000|2022-03-02 12:13:30|97073.5|97023.5|97068.3|97018.3|97073.6|97023.6|97067.1|97017.1|43
1646223220000|2022-03-02 12:13:40|97067.6|97017.6|97060|97010|97070.2|97020.2|97059.9|97009.9|39
1646223230000|2022-03-02 12:13:50|97060.3|97010.3|97061.1|97011.1|97068.5|97018.5|97060.1|97010.1|43
1646223240000|2022-03-02 12:14:00|97060.9|97010.9|97056|97006|97061.1|97011.1|97055.1|97005.1|34
1646223250000|2022-03-02 12:14:10|97055|97005|97052.2|97002.2|97055.7|97005.7|97051.2|97001.2|23
1646223260000|2022-03-02 12:14:20|97052.8|97002.8|97027|96977|97053.4|97003.4|97026.5|96976.5|43
1646223270000|2022-03-02 12:14:30|97026.4|96976.4|96968.4|96918.4|97027.7|96977.7|96967.2|96917.2|73
1646223280000|2022-03-02 12:14:40|96967.7|96917.7|96970.2|96920.2|96974.7|96924.7|96964.7|96914.7|62
1646223290000|2022-03-02 12:14:50|96972.3|96922.3|96999.9|96949.9|97002.1|96952.1|96972.3|96922.3|67
1646223300000|2022-03-02 12:15:00|97001.9|96951.9|97001|96951|97005.6|96955.6|96999.8|96949.8|57
1646223310000|2022-03-02 12:15:10|97000.7|96950.7|97000.1|96950.1|97005.6|96955.6|96993.3|96943.3|55
1646223320000|2022-03-02 12:15:20|97000|96950|96995.3|96945.3|97008.1|96958.1|96992.2|96942.2|66
1646223330000|2022-03-02 12:15:30|96993.9|96943.9|97014.7|96964.7|97014.7|96964.7|96993.9|96943.9|55
1646223340000|2022-03-02 12:15:40|97014.6|96964.6|97016.4|96966.4|97022.2|96972.2|97012|96962|59
1646223350000|2022-03-02 12:15:50|97015.3|96965.3|97019.8|96969.8|97020.9|96970.9|97007.1|96957.1|58
1646223360000|2022-03-02 12:16:00|97020.7|96970.7|97014.9|96964.9|97021.9|96971.9|97011|96961|47
1646223370000|2022-03-02 12:16:10|97014.2|96964.2|97014.1|96964.1|97015.6|96965.6|97012.5|96962.5|27
1646223380000|2022-03-02 12:16:20|97014|96964|97021.2|96971.2|97024.3|96974.3|97012.9|96962.9|47
1646223390000|2022-03-02 12:16:30|97021.3|96971.3|97026.4|96976.4|97032.6|96982.6|97020.9|96970.9|56
1646223400000|2022-03-02 12:16:40|97026.3|96976.3|97032.4|96982.4|97035.2|96985.2|97024.3|96974.3|43
1646223410000|2022-03-02 12:16:50|97031.3|96981.3|97026.6|96976.6|97031.3|96981.3|97024|96974|42
1646223420000|2022-03-02 12:17:00|97025.9|96975.9|97024.7|96974.7|97028.5|96978.5|97020.9|96970.9|46
1646223430000|2022-03-02 12:17:10|97026.9|96976.9|97020.9|96970.9|97028.3|96978.3|97020|96970|52
1646223440000|2022-03-02 12:17:20|97021.2|96971.2|97026.3|96976.3|97029.8|96979.8|97021.2|96971.2|58
1646223450000|2022-03-02 12:17:30|97026.6|96976.6|97030.6|96980.6|97031.8|96981.8|97026.3|96976.3|53
1646223460000|2022-03-02 12:17:40|97032.3|96982.3|97029.3|96979.3|97032.7|96982.7|97027.3|96977.3|47
1646223470000|2022-03-02 12:17:50|97029.2|96979.2|97061.4|97011.4|97066.7|97016.7|97027.7|96977.7|54
1646223480000|2022-03-02 12:18:00|97061.7|97011.7|97068.9|97018.9|97072|97022|97060.1|97010.1|63
1646223490000|2022-03-02 12:18:10|97068.8|97018.8|97070.8|97020.8|97071.1|97021.1|97066.5|97016.5|52
1646223500000|2022-03-02 12:18:20|97072.3|97022.3|97072.2|97022.2|97073.1|97023.1|97064.6|97014.6|52
1646223510000|2022-03-02 12:18:30|97071.2|97021.2|97072.1|97022.1|97075.9|97025.9|97068.6|97018.6|56
1646223520000|2022-03-02 12:18:40|97070.9|97020.9|97053.8|97003.8|97075.4|97025.4|97050.4|97000.4|66
1646223530000|2022-03-02 12:18:50|97054.2|97004.2|97029.9|96979.9|97054.2|97004.2|97028.5|96978.5|67
1646223540000|2022-03-02 12:19:00|97031.1|96981.1|97011.8|96961.8|97035.7|96985.7|97006.8|96956.8|68
1646223550000|2022-03-02 12:19:10|97010.8|96960.8|97022.4|96972.4|97023.5|96973.5|97004.2|96954.2|66
1646223560000|2022-03-02 12:19:20|97021.9|96971.9|97030|96980|97037.1|96987.1|97021.5|96971.5|70
1646223570000|2022-03-02 12:19:30|97029.5|96979.5|97020.5|96970.5|97031.5|96981.5|97018.1|96968.1|56
1646223580000|2022-03-02 12:19:40|97021.5|96971.5|97029.7|96979.7|97031.7|96981.7|97021.2|96971.2|51
1646223590000|2022-03-02 12:19:50|97030.2|96980.2|97020.9|96970.9|97030.2|96980.2|97014.6|96964.6|58
1646223600000|2022-03-02 12:20:00|97021.2|96971.2|97026.2|96976.2|97029|96979|97015.1|96965.1|69
1646223610000|2022-03-02 12:20:10|97025.8|96975.8|97018.5|96968.5|97039.4|96989.4|97018.5|96968.5|55
1646223620000|2022-03-02 12:20:20|97017.4|96967.4|97012.2|96962.2|97021.6|96971.6|97010.1|96960.1|59
1646223630000|2022-03-02 12:20:30|97011.8|96961.8|97017.2|96967.2|97022.4|96972.4|97011.4|96961.4|55
1646223640000|2022-03-02 12:20:40|97017.5|96967.5|97027.8|96977.8|97028.4|96978.4|97017.5|96967.5|50
1646223650000|2022-03-02 12:20:50|97027.7|96977.7|97028.8|96978.8|97031.2|96981.2|97027|96977|42
1646223660000|2022-03-02 12:21:00|97028.7|96978.7|97030.7|96980.7|97031.2|96981.2|97026.3|96976.3|40
1646223670000|2022-03-02 12:21:10|97031.2|96981.2|97044.8|96994.8|97044.8|96994.8|97031.2|96981.2|40
1646223680000|2022-03-02 12:21:20|97043.9|96993.9|97034.5|96984.5|97046.9|96996.9|97033.9|96983.9|45
1646223690000|2022-03-02 12:21:30|97034.1|96984.1|97057|97007|97057|97007|97024.3|96974.3|67
1646223700000|2022-03-02 12:21:40|97057.4|97007.4|97079.5|97029.5|97080.3|97030.3|97057.4|96999.7|58
1646223710000|2022-03-02 12:21:50|97079.6|97029.6|97100.1|97050.1|97100.1|97050.1|97076.4|97026.4|57
1646223720000|2022-03-02 12:22:00|97099.9|97049.9|97099.8|97049.8|97099.9|97049.9|97095.6|97045.6|52
1646223730000|2022-03-02 12:22:10|97098.3|97048.3|97098.1|97048.1|97100.1|97050.1|97097.3|97047.3|46
1646223740000|2022-03-02 12:22:20|97098.2|97048.2|97100.3|97050.3|97100.3|97050.3|97089.9|97039.9|44
1646223750000|2022-03-02 12:22:30|97102.5|97052.5|97109.3|97059.3|97113.2|97063.2|97102.5|97052.5|50
1646223760000|2022-03-02 12:22:40|97109.4|97059.4|97120.7|97070.7|97122.6|97072.6|97107.7|97057.7|58
1646223770000|2022-03-02 12:22:50|97120.5|97070.5|97126|97076|97126|97076|97119|97069|42
1646223780000|2022-03-02 12:23:00|97128.4|97078.4|97140.1|97090.1|97141.4|97091.4|97127.7|97077.7|50
1646223790000|2022-03-02 12:23:10|97139.9|97089.9|97154.5|97104.5|97159.5|97109.5|97138.5|97088.5|65
1646223800000|2022-03-02 12:23:20|97154.7|97104.7|97141.3|97091.3|97157.1|97107.1|97141.3|97091.3|41
1646223810000|2022-03-02 12:23:30|97141.9|97091.9|97117.9|97067.9|97159.6|97092.5|97117.9|97067.9|36
1646223820000|2022-03-02 12:23:40|97118.9|97068.9|97120.4|97047.4|97121.8|97068.9|97108.2|97047.4|38
1646223830000|2022-03-02 12:23:50|97121.2|97048.2|97105.5|97055.5|97121.2|97059.1|97105.1|97046.5|42
1646223840000|2022-03-02 12:24:00|97105.2|97055.2|97098.8|97048.8|97106.2|97056.2|97097.4|97047.4|46
1646223850000|2022-03-02 12:24:10|97099.3|97049.3|97094.8|97044.8|97099.5|97049.5|97088.7|97038.7|44
1646223860000|2022-03-02 12:24:20|97094.6|97044.6|97109.3|97059.3|97110.3|97060.3|97094.1|97044.1|53
1646223870000|2022-03-02 12:24:30|97109.4|97059.4|97101|97051|97109.4|97059.4|97101|97051|50
1646223880000|2022-03-02 12:24:40|97100.8|97050.8|97093.9|97043.9|97102.2|97052.2|97093.4|97043.4|53
1646223890000|2022-03-02 12:24:50|97093.7|97043.7|97084.7|97034.7|97101.5|97045|97084.7|97029.4|43
1646223900000|2022-03-02 12:25:00|97084.8|97034.8|97082.1|97032.1|97090.5|97040.5|97080.7|97030.7|56
1646223910000|2022-03-02 12:25:10|97081.6|97031.6|97072.1|97022.1|97081.6|97031.6|97070.3|97020.3|55
1646223920000|2022-03-02 12:25:20|97072.7|97022.7|97076.8|97026.8|97089.2|97033|97072.7|97017.3|42
1646223930000|2022-03-02 12:25:30|97077.4|97027.4|97076.7|97026.7|97080.2|97030.2|97073.2|97023.2|44
1646223940000|2022-03-02 12:25:40|97076.4|97026.4|97072.4|97022.4|97078.1|97028.1|97069.8|97019.8|62
1646223950000|2022-03-02 12:25:50|97072|97022|97072.8|97022.8|97073.5|97023.5|97071.4|97021.4|36
1646223960000|2022-03-02 12:26:00|97074.6|97024.6|97075.3|97025.3|97094.4|97027.2|97074.6|97010.6|28
1646223970000|2022-03-02 12:26:10|97075.4|97025.4|97074.4|97024.4|97078.5|97028.5|97072.2|97022.2|47
1646223980000|2022-03-02 12:26:20|97073.7|97023.7|97066.6|97016.6|97073.9|97023.9|97065.9|97015.9|56
1646223990000|2022-03-02 12:26:30|97064.1|97014.1|97034.1|96984.1|97064.1|97014.1|97030.8|96980.8|68
1646224000000|2022-03-02 12:26:40|97033.6|96983.6|97019.5|96969.5|97034.1|96984.1|97017.8|96967.8|61
1646224010000|2022-03-02 12:26:50|97019.4|96969.4|97018.8|96968.8|97023.2|96973.2|97015|96965|60
1646224020000|2022-03-02 12:27:00|97018.9|96968.9|97020.5|96970.5|97027.3|96977.3|97016.5|96966.5|62
1646224030000|2022-03-02 12:27:10|97020|96970|97019.3|96969.3|97020.6|96970.6|97006.8|96956.8|63
1646224040000|2022-03-02 12:27:20|97019.4|96969.4|97020.1|96970.1|97027.8|96977.8|97017.6|96967.6|53
1646224050000|2022-03-02 12:27:30|97018.2|96968.2|96995.1|96945.1|97018.7|96968.7|96994.7|96944.7|68
1646224060000|2022-03-02 12:27:40|96996.2|96946.2|96983.5|96933.5|96996.2|96946.2|96983|96933|68
1646224070000|2022-03-02 12:27:50|96983.8|96933.8|96994|96944|96994|96944|96982|96932|45
1646224080000|2022-03-02 12:28:00|96992.6|96942.6|96989.8|96939.8|96993.6|96943.6|96988.3|96938.3|52
1646224090000|2022-03-02 12:28:10|96989.7|96939.7|97001.1|96951.1|97001.1|96951.1|96988.7|96938.7|48
1646224100000|2022-03-02 12:28:20|97003.9|96953.9|97029.7|96979.7|97029.7|96979.7|97003.9|96953.9|56
1646224110000|2022-03-02 12:28:30|97029.4|96979.4|97018.9|96968.9|97032.3|96982.3|97018.9|96968.9|55
1646224120000|2022-03-02 12:28:40|97019.4|96969.4|97020.7|96970.7|97020.7|96970.7|97014.4|96964.4|48
1646224130000|2022-03-02 12:28:50|97017.6|96967.6|97011|96961|97020.9|96970.9|97009.5|96959.5|46
1646224140000|2022-03-02 12:29:00|97011.2|96961.2|97009.3|96959.3|97017.9|96967.9|97006.8|96956.8|57
1646224150000|2022-03-02 12:29:10|97008.8|96958.8|97004.6|96954.6|97010.4|96960.4|97002|96952|53
1646224160000|2022-03-02 12:29:20|97005.3|96955.3|97002.5|96952.5|97005.3|96955.3|97002|96952|43
1646224170000|2022-03-02 12:29:30|97003.1|96953.1|97008.4|96958.4|97010.5|96960.5|97001.1|96951.1|46
1646224180000|2022-03-02 12:29:40|97007.7|96957.7|96993.4|96943.4|97008.3|96958.3|96991.6|96941.6|53
1646224190000|2022-03-02 12:29:50|96991.6|96941.6|96984.1|96934.1|96995|96945|96982.7|96932.7|48
1646224200000|2022-03-02 12:30:00|96985.3|96935.3|96986.4|96936.4|96990.4|96940.4|96983|96933|61
1646224210000|2022-03-02 12:30:10|96986.5|96936.5|96986.2|96936.2|96993.3|96943.3|96982.6|96932.6|54
1646224220000|2022-03-02 12:30:20|96986.9|96936.9|97017.7|96967.7|97020.2|96970.2|96985.1|96935.1|46
1646224230000|2022-03-02 12:30:30|97016.6|96966.6|97031.8|96981.8|97032.6|96982.6|97010.4|96960.4|74
1646224240000|2022-03-02 12:30:40|97037.3|96987.3|97081.6|97031.6|97089.4|97039.4|97037.3|96987.3|71
1646224250000|2022-03-02 12:30:50|97081.5|97031.5|97081.4|97031.4|97085.7|97035.7|97076.6|97026.6|75
1646224260000|2022-03-02 12:31:00|97081.6|97031.6|97066.3|97016.3|97086.4|97036.4|97056|97015.8|73
1646224270000|2022-03-02 12:31:10|97065.7|97015.7|97063.9|97013.9|97067.2|97017.2|97059.4|97009.4|63
1646224280000|2022-03-02 12:31:20|97064|97014|97066.9|97016.9|97066.9|97016.9|97060.8|97010.8|42
1646224290000|2022-03-02 12:31:30|97065.9|97015.9|97059.8|97009.8|97070.5|97020.5|97058.1|97008.1|66
1646224300000|2022-03-02 12:31:40|97058.3|97008.3|97058.1|97008.1|97059.2|97009.2|97049.1|96999.1|60
1646224310000|2022-03-02 12:31:50|97058.2|97008.2|97053.9|97003.9|97065.2|97015.2|97050.4|97000.4|70
1646224320000|2022-03-02 12:32:00|97055.6|97005.6|97051.7|97001.7|97056.4|97006.4|97051.7|97001.7|56
1646224330000|2022-03-02 12:32:10|97051.5|97001.5|97056.7|97006.7|97056.7|97006.7|97043.6|96993.6|57
1646224340000|2022-03-02 12:32:20|97056.9|97006.9|97046.1|96996.1|97057.2|97007.2|97042.4|96992.4|68
1646224350000|2022-03-02 12:32:30|97048.4|96998.4|97056.8|97006.8|97057|97007|97047|96997|51
1646224360000|2022-03-02 12:32:40|97055.7|97005.7|97046.4|96996.4|97055.7|97005.7|97044.6|96994.6|56
1646224370000|2022-03-02 12:32:50|97046.2|96996.2|97064.7|97014.7|97067.3|97017.3|97046.2|96996.2|52
1646224380000|2022-03-02 12:33:00|97065.2|97015.2|97017.8|96967.8|97075.1|97025.1|97013|96963|70
1646224390000|2022-03-02 12:33:10|97017.9|96967.9|97031.5|96981.5|97031.5|96981.5|97016.6|96966.6|64
1646224400000|2022-03-02 12:33:20|97033.7|96983.7|97031.2|96981.2|97034|96984|97029|96979|56
1646224410000|2022-03-02 12:33:30|97030.2|96980.2|97038.7|96988.7|97044.1|96994.1|97026.8|96976.8|46
1646224420000|2022-03-02 12:33:40|97039.4|96989.4|97029.8|96979.8|97040|96990|97028.6|96978.6|50
1646224430000|2022-03-02 12:33:50|97029.5|96979.5|97031.5|96981.5|97036.5|96986.5|97029.5|96979.5|52
1646224440000|2022-03-02 12:34:00|97030.5|96980.5|97032.1|96982.1|97034.8|96984.8|97029|96979|46
1646224450000|2022-03-02 12:34:10|97031.5|96981.5|97040.2|96970.1|97041.1|96988.9|97022.1|96970|60
1646224460000|2022-03-02 12:34:20|97028.6|96978.6|97026.6|96976.6|97029.2|96979.2|97018.6|96968.6|45
1646224470000|2022-03-02 12:34:30|97027.2|96977.2|97032.2|96982.2|97037|96987|97027.2|96977.2|50
1646224480000|2022-03-02 12:34:40|97032.7|96982.7|97034.9|96984.9|97034.9|96984.9|97031.7|96981.7|38
1646224490000|2022-03-02 12:34:50|97034.6|96984.6|97034.7|96984.7|97035.5|96985.5|97024.7|96974.7|52
1646224500000|2022-03-02 12:35:00|97036.2|96986.2|97034.4|96984.4|97036.9|96986.9|97031.9|96981.9|63
1646224510000|2022-03-02 12:35:10|97036.5|96986.5|97033.5|96983.5|97036.5|96986.5|97033.4|96983.4|21
1646224520000|2022-03-02 12:35:20|97033.7|96983.7|97045.1|96995.1|97045.1|96995.1|97033.7|96983.7|54
1646224530000|2022-03-02 12:35:30|97044.7|96994.7|97049.3|96999.3|97049.3|96999.3|97044.7|96994.7|42
1646224540000|2022-03-02 12:35:40|97049.5|96999.5|97058.6|97008.6|97069.9|97019.9|97048.1|96998.1|51
1646224550000|2022-03-02 12:35:50|97063.3|97013.3|97059.7|97009.7|97063.3|97013.3|97052|97002|52
1646224560000|2022-03-02 12:36:00|97058.9|97008.9|97055|97005|97061.5|97011.5|97053.2|97003.2|63
1646224570000|2022-03-02 12:36:10|97054.5|97004.5|97055|97005|97057.7|97007.7|97053|97003|36
1646224580000|2022-03-02 12:36:20|97055.8|97005.8|97052.9|97002.9|97056.8|97006.8|97051.5|97001.5|45
1646224590000|2022-03-02 12:36:30|97053.3|97003.3|97061.5|97011.5|97062.9|97012.9|97052|97002|32
1646224600000|2022-03-02 12:36:40|97062.9|97012.9|97053.2|97003.2|97063.1|97013.1|97048.6|96998.6|61
1646224610000|2022-03-02 12:36:50|97053.5|97003.5|97075.4|97025.4|97076.9|97026.9|97053.5|97003.5|69
1646224620000|2022-03-02 12:37:00|97075.7|97025.7|97076.8|97026.8|97080.8|97030.8|97075.7|97025.7|48
1646224630000|2022-03-02 12:37:10|97076.3|97026.3|97071.8|97021.8|97077.4|97027.4|97067.8|97017.8|51
1646224640000|2022-03-02 12:37:20|97072|97022|97068.4|97018.4|97072.4|97022.4|97063.5|97013.5|46
1646224650000|2022-03-02 12:37:30|97068.6|97018.6|97065.2|97015.2|97071.9|97021.9|97062.3|97012.3|53
1646224660000|2022-03-02 12:37:40|97065.1|97015.1|97059.7|97009.7|97065.1|97015.1|97053.4|97003.4|62
1646224670000|2022-03-02 12:37:50|97059.1|97009.1|97065.6|97015.6|97065.6|97015.6|97050.5|97000.5|55
1646224680000|2022-03-02 12:38:00|97064.9|97014.9|97065.8|97015.8|97067.3|97017.3|97064.3|97014.3|30
1646224690000|2022-03-02 12:38:10|97064.8|97014.8|97069.8|97019.8|97071|97021|97063|97013|41
1646224700000|2022-03-02 12:38:20|97069.4|97019.4|97066.1|97016.1|97070|97020|97062.5|97012.5|63
1646224710000|2022-03-02 12:38:30|97067.8|97017.8|97067.9|97017.9|97068.8|97018.8|97066.8|97016.8|45
1646224720000|2022-03-02 12:38:40|97068.1|97018.1|97077.6|97027.6|97079.6|97029.6|97066.7|97016.7|54
1646224730000|2022-03-02 12:38:50|97080.3|97030.3|97085.8|97035.8|97087.7|97037.7|97077.2|97027.2|43
1646224740000|2022-03-02 12:39:00|97085.1|97035.1|97081.1|97031.1|97087.9|97037.9|97076.7|97026.7|63
1646224750000|2022-03-02 12:39:10|97079.2|97029.2|97081.8|97031.8|97083.7|97033.7|97076|97026|65
1646224760000|2022-03-02 12:39:20|97082.1|97032.1|97096.8|97046.8|97096.8|97046.8|97081.6|97031.6|68
1646224770000|2022-03-02 12:39:30|97095.9|97045.9|97093.2|97043.2|97105.8|97055.8|97092.1|97042.1|57
1646224780000|2022-03-02 12:39:40|97093|97043|97112.4|97062.4|97112.6|97062.6|97091.1|97041.1|65
1646224790000|2022-03-02 12:39:50|97111.8|97061.8|97113.2|97063.2|97117|97067|97109.2|97059.2|59
1646224800000|2022-03-02 12:40:00|97113.1|97063.1|97112.4|97062.4|97119.2|97069.2|97109.7|97059.7|63
1646224810000|2022-03-02 12:40:10|97112.5|97062.5|97123.7|97073.7|97125.9|97075.9|97111.1|97061.1|63
1646224820000|2022-03-02 12:40:20|97123.9|97073.9|97111.1|97061.1|97123.9|97073.9|97111.1|97061.1|68
1646224830000|2022-03-02 12:40:30|97110.2|97060.2|97104.3|97054.3|97111.2|97061.2|97103.2|97053.2|56
1646224840000|2022-03-02 12:40:40|97101.7|97051.7|97104.1|97054.1|97105.9|97055.9|97096.3|97046.3|62
1646224850000|2022-03-02 12:40:50|97104|97054|97112.8|97062.8|97113.3|97063.3|97104|97054|58
1646224860000|2022-03-02 12:41:00|97112.6|97062.6|97136.2|97086.2|97138.1|97088.1|97112.6|97062.6|59
1646224870000|2022-03-02 12:41:10|97135.9|97085.9|97136.3|97086.3|97137.7|97087.7|97133.8|97083.8|59
1646224880000|2022-03-02 12:41:20|97136.9|97086.9|97135.2|97085.2|97137.4|97087.4|97132.9|97082.9|40
1646224890000|2022-03-02 12:41:30|97135.3|97085.3|97117.3|97067.3|97135.3|97085.3|97115.2|97065.2|66
1646224900000|2022-03-02 12:41:40|97117.4|97067.4|97118.3|97068.3|97119|97069|97111.5|97061.5|48
1646224910000|2022-03-02 12:41:50|97118.2|97068.2|97122.2|97072.2|97122.8|97072.8|97114.4|97064.4|54
1646224920000|2022-03-02 12:42:00|97124.6|97074.6|97126.5|97076.5|97126.9|97076.9|97121.2|97071.2|52
1646224930000|2022-03-02 12:42:10|97126.6|97076.6|97124.3|97074.3|97127|97077|97117.9|97067.9|53
1646224940000|2022-03-02 12:42:20|97124|97074|97123.9|97073.9|97124.8|97074.8|97119.9|97069.9|53
1646224950000|2022-03-02 12:42:30|97120.9|97070.9|97127.3|97077.3|97128.5|97078.5|97119.5|97069.5|53
1646224960000|2022-03-02 12:42:40|97127.6|97077.6|97129|97079|97130.7|97080.7|97126.6|97076.6|52
1646224970000|2022-03-02 12:42:50|97130.4|97080.4|97131.1|97081.1|97133.6|97083.6|97130.4|97080.4|49
1646224980000|2022-03-02 12:43:00|97131.2|97081.2|97132.7|97082.7|97136.1|97086.1|97129.5|97079.5|53
1646224990000|2022-03-02 12:43:10|97132.9|97082.9|97136|97086|97139.8|97089.8|97132.9|97082.9|45
1646225000000|2022-03-02 12:43:20|97136.1|97086.1|97140.2|97090.2|97143.2|97093.2|97128|97078|56
1646225010000|2022-03-02 12:43:30|97140.7|97090.7|97147.8|97097.8|97153.3|97103.3|97137.5|97087.5|66
1646225020000|2022-03-02 12:43:40|97148.1|97098.1|97157.5|97107.5|97157.5|97107.5|97148.1|97098.1|55
1646225030000|2022-03-02 12:43:50|97157.4|97107.4|97160|97110|97162.5|97112.5|97157|97107|49
1646225040000|2022-03-02 12:44:00|97158.7|97108.7|97165.5|97115.5|97165.5|97115.5|97158.7|97108.7|41
1646225050000|2022-03-02 12:44:10|97166.2|97116.2|97168.3|97118.3|97170.2|97120.2|97163|97113|50
1646225060000|2022-03-02 12:44:20|97167.2|97117.2|97184|97134|97185.7|97135.7|97167|97117|63
1646225070000|2022-03-02 12:44:30|97184.7|97134.7|97187.4|97137.4|97188.7|97138.7|97184|97134|37
1646225080000|2022-03-02 12:44:40|97187.2|97137.2|97189|97139|97192.6|97142.6|97186.6|97136.6|61
1646225090000|2022-03-02 12:44:50|97189.2|97139.2|97197.2|97147.2|97201.6|97151.6|97189.2|97139.2|67
1646225100000|2022-03-02 12:45:00|97196.7|97146.7|97202.7|97152.7|97203.6|97153.6|97194.2|97144.2|60
1646225110000|2022-03-02 12:45:10|97202.6|97152.6|97206.8|97156.8|97212.4|97162.4|97202.2|97152.2|59
1646225120000|2022-03-02 12:45:20|97206.4|97156.4|97203.8|97153.8|97207.6|97157.6|97201.4|97151.4|40
1646225130000|2022-03-02 12:45:30|97204.6|97154.6|97204.2|97154.2|97208.6|97158.6|97203.9|97153.9|49
1646225140000|2022-03-02 12:45:40|97205|97155|97202.3|97152.3|97208.6|97158.6|97200.2|97150.2|55
1646225150000|2022-03-02 12:45:50|97202.1|97152.1|97197.7|97147.7|97202.1|97152.1|97197.7|97147.7|45
1646225160000|2022-03-02 12:46:00|97197.9|97147.9|97192.1|97142.1|97199.6|97152.6|97177.6|97133.2|60
1646225170000|2022-03-02 12:46:10|97192|97142|97180.5|97130.5|97192.8|97142.8|97179.2|97129.2|50
1646225180000|2022-03-02 12:46:20|97180.2|97130.2|97188.4|97138.4|97188.6|97138.6|97177.9|97127.9|60
1646225190000|2022-03-02 12:46:30|97187.9|97137.9|97202.2|97152.2|97203.1|97153.1|97187.1|97137.1|53
1646225200000|2022-03-02 12:46:40|97202.7|97152.7|97229.7|97179.7|97235.5|97185.5|97202.7|97152.7|65
1646225210000|2022-03-02 12:46:50|97230.1|97180.1|97229.9|97179.9|97231.4|97181.4|97225.7|97175.7|49
1646225220000|2022-03-02 12:47:00|97229.7|97179.7|97242.6|97192.6|97243.1|97193.1|97229.7|97179.7|48
1646225230000|2022-03-02 12:47:10|97242.3|97192.3|97233.1|97183.1|97243.9|97193.9|97233.1|97183.1|51
1646225240000|2022-03-02 12:47:20|97232.9|97182.9|97228.6|97178.6|97232.9|97182.9|97226.9|97176.9|41
1646225250000|2022-03-02 12:47:30|97228.7|97178.7|97233.7|97183.7|97235|97185|97226.7|97176.7|52
1646225260000|2022-03-02 12:47:40|97233.4|97183.4|97237.5|97187.5|97238.7|97188.7|97230.1|97180.1|43
1646225270000|2022-03-02 12:47:50|97238|97188|97236.7|97186.7|97241.5|97191.5|97234.5|97184.5|46
1646225280000|2022-03-02 12:48:00|97236.2|97186.2|97238.3|97188.3|97239.7|97189.7|97236.2|97186.2|44
1646225290000|2022-03-02 12:48:10|97238.5|97188.5|97233.5|97183.5|97238.5|97188.5|97231.3|97181.3|47
1646225300000|2022-03-02 12:48:20|97233.2|97183.2|97227.8|97177.8|97233.5|97183.5|97227.4|97177.4|51
1646225310000|2022-03-02 12:48:30|97227.5|97177.5|97225.6|97175.6|97231.3|97181.3|97224.3|97174.3|55
1646225320000|2022-03-02 12:48:40|97225.7|97175.7|97225.3|97175.3|97227.5|97177.5|97223.7|97173.7|43
1646225330000|2022-03-02 12:48:50|97225|97175|97218.4|97168.4|97225.2|97175.2|97216.8|97166.8|50
1646225340000|2022-03-02 12:49:00|97218.3|97168.3|97209.8|97159.8|97218.3|97168.3|97208.2|97158.2|55
1646225350000|2022-03-02 12:49:10|97209.6|97159.6|97170.7|97120.7|97209.6|97159.6|97167.1|97117.1|65
1646225360000|2022-03-02 12:49:20|97170.4|97120.4|97157.2|97107.2|97170.4|97120.4|97157.2|97107.2|60
1646225370000|2022-03-02 12:49:30|97159.4|97109.4|97159|97109|97161.6|97111.6|97156.4|97106.4|58
1646225380000|2022-03-02 12:49:40|97158.2|97108.2|97147|97097|97159|97109|97145.9|97095.9|68
1646225390000|2022-03-02 12:49:50|97147.1|97097.1|97149.2|97099.2|97150.1|97100.1|97143.2|97093.2|55
1646225400000|2022-03-02 12:50:00|97149.4|97099.4|97157.4|97107.4|97157.8|97107.8|97144.2|97094.2|54
1646225410000|2022-03-02 12:50:10|97156.6|97106.6|97133|97083|97159.5|97109.5|97130.4|97080.4|66
1646225420000|2022-03-02 12:50:20|97133.7|97083.7|97124.2|97074.2|97134.5|97084.5|97120.6|97070.6|62
1646225430000|2022-03-02 12:50:30|97124.3|97074.3|97124.3|97074.3|97139.6|97089.6|97124.1|97074.1|59
1646225440000|2022-03-02 12:50:40|97120.4|97070.4|97122|97072|97131.5|97081.5|97120.4|97070.4|51
1646225450000|2022-03-02 12:50:50|97121.8|97071.8|97117.1|97067.1|97128.2|97078.2|97114.1|97064.1|48
1646225460000|2022-03-02 12:51:00|97117.7|97067.7|97093.8|97043.8|97120.8|97070.8|97089.6|97039.6|61
1646225470000|2022-03-02 12:51:10|97093.4|97043.4|97084.9|97034.9|97093.5|97043.5|97080.5|97030.5|64
1646225480000|2022-03-02 12:51:20|97084.5|97034.5|97110.5|97060.5|97110.5|97060.5|97079.8|97029.8|69
1646225490000|2022-03-02 12:51:30|97110.3|97060.3|97122.5|97072.5|97123.1|97073.1|97107.9|97057.9|58
1646225500000|2022-03-02 12:51:40|97122.6|97072.6|97130.4|97080.4|97133|97083|97119.4|97069.4|53
1646225510000|2022-03-02 12:51:50|97130.5|97080.5|97141|97091|97141|97091|97130.1|97080.1|53
1646225520000|2022-03-02 12:52:00|97139.5|97089.5|97124.8|97074.8|97139.5|97089.5|97123.2|97073.2|63
1646225530000|2022-03-02 12:52:10|97127.7|97077.7|97128.2|97078.2|97133.6|97083.6|97124.7|97074.7|55
1646225540000|2022-03-02 12:52:20|97129.1|97079.1|97134.4|97084.4|97135.3|97085.3|97126.2|97076.2|60
1646225550000|2022-03-02 12:52:30|97135.5|97085.5|97141|97091|97141.9|97091.9|97131.4|97081.4|60
1646225560000|2022-03-02 12:52:40|97140|97090|97135.4|97085.4|97143|97093|97135.4|97085.4|61
1646225570000|2022-03-02 12:52:50|97135.5|97085.5|97131|97081|97135.5|97085.5|97127.9|97077.9|58
1646225580000|2022-03-02 12:53:00|97133.6|97083.6|97128.3|97078.3|97136.2|97086.2|97125.8|97075.8|53
1646225590000|2022-03-02 12:53:10|97127.1|97077.1|97132.3|97082.3|97136|97086|97125.7|97075.7|62
1646225600000|2022-03-02 12:53:20|97128.2|97078.2|97129.4|97079.4|97136.3|97093.9|97115|97077.5|56
1646225610000|2022-03-02 12:53:30|97129.9|97079.9|97135.9|97085.9|97138.4|97088.4|97129.2|97079.2|45
1646225620000|2022-03-02 12:53:40|97136.1|97086.1|97137.8|97087.8|97140.1|97090.1|97131|97081|54
1646225630000|2022-03-02 12:53:50|97138.9|97088.9|97139.7|97089.7|97140.2|97090.2|97135.5|97085.5|46
1646225640000|2022-03-02 12:54:00|97141.9|97091.9|97139.8|97089.8|97141.9|97091.9|97137.8|97087.8|53
1646225650000|2022-03-02 12:54:10|97140|97090|97144.6|97094.6|97147.4|97097.4|97139.4|97089.4|50
1646225660000|2022-03-02 12:54:20|97144|97094|97141.7|97091.7|97147.1|97097.1|97138|97088|47
1646225670000|2022-03-02 12:54:30|97142.6|97092.6|97142.1|97092.1|97145.7|97095.7|97139.7|97089.7|50
1646225680000|2022-03-02 12:54:40|97142.3|97092.3|97140.2|97090.2|97143.2|97093.2|97139.9|97089.9|34
1646225690000|2022-03-02 12:54:50|97140.5|97090.5|97140.8|97090.8|97146.2|97096.2|97139.5|97089.5|52
1646225700000|2022-03-02 12:55:00|97140.5|97090.5|97142.2|97092.2|97149.3|97099.3|97140.5|97090.5|65
1646225710000|2022-03-02 12:55:10|97142.1|97092.1|97140.4|97090.4|97143.4|97093.4|97139.9|97089.9|48
1646225720000|2022-03-02 12:55:20|97140.3|97090.3|97129.9|97079.9|97141.1|97091.1|97129.9|97079.9|62
1646225730000|2022-03-02 12:55:30|97129.1|97079.1|97133.1|97083.1|97135.3|97085.3|97129.1|97079.1|57
1646225740000|2022-03-02 12:55:40|97137.2|97087.2|97135.6|97085.6|97138.2|97088.2|97133.2|97083.2|59
1646225750000|2022-03-02 12:55:50|97136.1|97086.1|97134.4|97084.4|97138.5|97088.5|97131.6|97081.6|67
1646225760000|2022-03-02 12:56:00|97134.3|97084.3|97136.4|97086.4|97139.9|97089.9|97133.4|97083.4|50
1646225770000|2022-03-02 12:56:10|97137.8|97087.8|97113.2|97063.2|97137.8|97087.8|97111.4|97061.4|74
1646225780000|2022-03-02 12:56:20|97112.2|97062.2|97109.7|97059.7|97117.3|97067.3|97108.9|97058.9|64
1646225790000|2022-03-02 12:56:30|97109.4|97059.4|97111.5|97061.5|97111.7|97061.7|97105.9|97055.9|51
1646225800000|2022-03-02 12:56:40|97111.8|97061.8|97108.7|97058.7|97111.8|97061.8|97104.2|97054.2|56
1646225810000|2022-03-02 12:56:50|97107.1|97057.1|97129.2|97079.2|97129.2|97079.2|97105.7|97055.7|69
1646225820000|2022-03-02 12:57:00|97125.7|97075.7|97139.8|97089.8|97140.8|97090.8|97118.8|97068.8|65
1646225830000|2022-03-02 12:57:10|97139|97089|97134.5|97084.5|97142|97092|97131|97081|64
1646225840000|2022-03-02 12:57:20|97135.2|97085.2|97130.7|97080.7|97139|97089|97127.8|97077.8|59
1646225850000|2022-03-02 12:57:30|97130.3|97080.3|97120.1|97070.1|97133.2|97083.2|97118.1|97068.1|56
1646225860000|2022-03-02 12:57:40|97119.9|97069.9|97116.8|97066.8|97121|97071|97114.7|97064.7|63
1646225870000|2022-03-02 12:57:50|97113.8|97063.8|97087.2|97037.2|97116.4|97066.4|97085.5|97035.5|71
1646225880000|2022-03-02 12:58:00|97088.1|97038.1|97073.1|97023.1|97104.9|97054.9|97061.7|97011.7|78
1646225890000|2022-03-02 12:58:10|97073.4|97023.4|97105.4|97055.4|97111.3|97061.3|97070.1|97020.1|67
1646225900000|2022-03-02 12:58:20|97104.6|97054.6|97131.6|97081.6|97133.5|97083.5|97096.8|97046.8|65
1646225910000|2022-03-02 12:58:30|97127.2|97077.2|97101.2|97051.2|97127.2|97077.2|97101.2|97051.2|72
1646225920000|2022-03-02 12:58:40|97100.1|97050.1|97126.7|97076.7|97130|97080|97097.1|97047.1|70
1646225930000|2022-03-02 12:58:50|97125.6|97075.6|97119.9|97069.9|97128.6|97078.6|97117.3|97067.3|61
1646225940000|2022-03-02 12:59:00|97117.7|97067.7|97118.6|97068.6|97122.9|97072.9|97113.5|97063.5|72
1646225950000|2022-03-02 12:59:10|97116.6|97066.6|97121.6|97071.6|97125.4|97075.4|97116.6|97066.6|78
1646225960000|2022-03-02 12:59:20|97121.3|97071.3|97118.7|97068.7|97126.5|97076.5|97117|97067|70
1646225970000|2022-03-02 12:59:30|97116.8|97066.8|97118.1|97068.1|97119.9|97069.9|97116|97066|73
1646225980000|2022-03-02 12:59:40|97117|97067|97111.7|97061.7|97121.5|97071.5|97106.7|97056.7|70
1646225990000|2022-03-02 12:59:50|97111.4|97061.4|97117.6|97067.6|97121.3|97071.3|97106|97056|68
1646226000000|2022-03-02 13:00:00|97115.6|97065.6|97123|97073|97129.8|97079.8|97113.1|97063.1|72
1646226010000|2022-03-02 13:00:10|97123.2|97073.2|97121.6|97071.6|97126|97076|97115.2|97065.2|68
1646226020000|2022-03-02 13:00:20|97120.6|97070.6|97120.6|97070.6|97124.4|97074.4|97114.2|97064.2|66
1646226030000|2022-03-02 13:00:30|97120.8|97070.8|97125.7|97075.7|97132.3|97082.3|97119|97069|68
1646226040000|2022-03-02 13:00:40|97125.3|97075.3|97124.2|97074.2|97127.6|97077.6|97117.1|97067.1|69
1646226050000|2022-03-02 13:00:50|97122.4|97072.4|97125.8|97075.8|97130.2|97080.2|97122.4|97072.4|55
1646226060000|2022-03-02 13:01:00|97125.2|97075.2|97130|97080|97133.5|97083.5|97118.6|97068.6|66
1646226070000|2022-03-02 13:01:10|97131|97081|97142.8|97092.8|97147.1|97097.1|97129.7|97079.7|74
1646226080000|2022-03-02 13:01:20|97142.4|97092.4|97146.6|97096.6|97147.3|97097.3|97139.6|97089.6|64
1646226090000|2022-03-02 13:01:30|97145.8|97095.8|97145.9|97095.9|97147.7|97097.7|97138.2|97088.2|58
1646226100000|2022-03-02 13:01:40|97144.8|97094.8|97149.5|97099.5|97151.4|97101.4|97136.9|97086.9|63
1646226110000|2022-03-02 13:01:50|97149.7|97099.7|97159.9|97109.9|97166.3|97112.1|97149.7|97095.4|57
1646226120000|2022-03-02 13:02:00|97156.5|97106.5|97148.6|97098.6|97158.4|97108.4|97146.2|97096.2|63
1646226130000|2022-03-02 13:02:10|97150.3|97100.3|97156|97106|97156.9|97106.9|97146.9|97096.9|53
1646226140000|2022-03-02 13:02:20|97156.2|97106.2|97167.5|97117.5|97167.5|97117.5|97156.2|97106.2|54
1646226150000|2022-03-02 13:02:30|97167|97117|97159.8|97109.8|97169.5|97119.5|97158.4|97108.4|61
1646226160000|2022-03-02 13:02:40|97159.6|97109.6|97141.5|97091.5|97159.6|97109.6|97140|97090|62
1646226170000|2022-03-02 13:02:50|97142.5|97092.5|97107.7|97057.7|97142.5|97092.5|97100.1|97050.1|69
1646226180000|2022-03-02 13:03:00|97108.6|97058.6|97114.5|97064.5|97115.2|97065.2|97106.3|97056.3|60
1646226190000|2022-03-02 13:03:10|97114.6|97064.6|97110.3|97060.3|97114.9|97064.9|97110|97060|45
1646226200000|2022-03-02 13:03:20|97110.6|97060.6|97114.9|97064.9|97115|97065|97106.8|97056.8|50
1646226210000|2022-03-02 13:03:30|97115.2|97065.2|97121|97071|97125.7|97075.7|97113.7|97063.7|68
1646226220000|2022-03-02 13:03:40|97121.3|97071.3|97125.2|97075.2|97128.3|97078.3|97120.3|97070.3|59
1646226230000|2022-03-02 13:03:50|97125.1|97075.1|97127.5|97077.5|97127.5|97077.5|97121.3|97071.3|45
1646226240000|2022-03-02 13:04:00|97127.6|97077.6|97138.6|97088.6|97140.1|97090.1|97126.4|97076.4|63
1646226250000|2022-03-02 13:04:10|97138.8|97088.8|97136.4|97086.4|97141.3|97091.3|97127.1|97077.1|63
1646226260000|2022-03-02 13:04:20|97136.6|97086.6|97145.8|97095.8|97146.1|97096.1|97134.8|97084.8|59
1646226270000|2022-03-02 13:04:30|97146.8|97096.8|97156.6|97106.6|97157.1|97107.1|97145.6|97095.6|51
1646226280000|2022-03-02 13:04:40|97156.7|97106.7|97159|97109|97160.3|97110.3|97153.6|97103.6|61
1646226290000|2022-03-02 13:04:50|97160|97110|97172.4|97122.4|97172.4|97122.4|97159.4|97109.4|68
1646226300000|2022-03-02 13:05:00|97172.9|97122.9|97169.9|97119.9|97173.5|97123.5|97159.7|97109.7|66
1646226310000|2022-03-02 13:05:10|97169.8|97119.8|97175.2|97125.2|97179|97129|97169|97119|62
1646226320000|2022-03-02 13:05:20|97175.5|97125.5|97170.1|97120.1|97175.5|97125.5|97155.7|97105.7|65
1646226330000|2022-03-02 13:05:30|97170.8|97120.8|97164.8|97114.8|97171.3|97121.3|97160.3|97110.3|56
1646226340000|2022-03-02 13:05:40|97165.5|97115.5|97157.4|97107.4|97165.5|97115.5|97154.6|97104.6|60
1646226350000|2022-03-02 13:05:50|97157.8|97107.8|97159.9|97109.9|97161.6|97111.6|97157.7|97107.7|55
1646226360000|2022-03-02 13:06:00|97159.2|97109.2|97158.6|97108.6|97161.1|97111.1|97155.6|97105.6|68
1646226370000|2022-03-02 13:06:10|97157.8|97107.8|97160.3|97110.3|97161.1|97111.1|97156.2|97106.2|42
1646226380000|2022-03-02 13:06:20|97160.8|97110.8|97155|97105|97161.5|97111.5|97154.5|97104.5|44
1646226390000|2022-03-02 13:06:30|97153.6|97103.6|97171.1|97121.1|97172.9|97122.9|97153.6|97103.6|55
1646226400000|2022-03-02 13:06:40|97171.4|97121.4|97170.7|97120.7|97176.7|97126.7|97170.7|97120.7|57
1646226410000|2022-03-02 13:06:50|97170.5|97120.5|97156.6|97106.6|97172.1|97122.1|97156.6|97106.6|56
1646226420000|2022-03-02 13:07:00|97154.9|97104.9|97154.1|97104.1|97154.9|97104.9|97149.4|97099.4|66
1646226430000|2022-03-02 13:07:10|97153.5|97103.5|97155.2|97105.2|97156|97106|97151.4|97101.4|57
1646226440000|2022-03-02 13:07:20|97155.1|97105.1|97152.7|97102.7|97155.4|97105.4|97152.3|97102.3|37
1646226450000|2022-03-02 13:07:30|97152.8|97102.8|97153.1|97103.1|97157.1|97107.1|97149.8|97099.8|41
1646226460000|2022-03-02 13:07:40|97153.7|97103.7|97152.3|97102.3|97154|97104|97149|97099|55
1646226470000|2022-03-02 13:07:50|97152.6|97102.6|97153|97103|97154.2|97104.2|97152.6|97102.6|42
1646226480000|2022-03-02 13:08:00|97152.9|97102.9|97156.7|97106.7|97163.5|97113.5|97152.3|97102.3|53
1646226490000|2022-03-02 13:08:10|97160.2|97110.2|97162|97112|97163.9|97113.9|97156.1|97106.1|61
1646226500000|2022-03-02 13:08:20|97161.8|97111.8|97162.6|97112.6|97164.5|97114.5|97159.9|97109.9|50
1646226510000|2022-03-02 13:08:30|97162.8|97112.8|97163.6|97113.6|97167.1|97117.1|97162.1|97112.1|65
1646226520000|2022-03-02 13:08:40|97163.1|97113.1|97158.7|97108.7|97164|97114|97157.6|97107.6|55
1646226530000|2022-03-02 13:08:50|97158.3|97108.3|97162.8|97112.8|97162.8|97112.8|97158.3|97108.3|43
1646226540000|2022-03-02 13:09:00|97161.9|97111.9|97159.1|97109.1|97164.1|97114.1|97156.2|97106.2|52
1646226550000|2022-03-02 13:09:10|97160.4|97110.4|97161.5|97111.5|97162.9|97112.9|97159.2|97109.2|53
1646226560000|2022-03-02 13:09:20|97159.8|97109.8|97164.5|97114.5|97165.7|97115.7|97159.5|97109.5|34
1646226570000|2022-03-02 13:09:30|97165.8|97115.8|97159.4|97109.4|97165.8|97115.8|97155.4|97105.4|61
1646226580000|2022-03-02 13:09:40|97159.3|97109.3|97161.4|97111.4|97164.3|97114.3|97156|97106|53
1646226590000|2022-03-02 13:09:50|97161.7|97111.7|97153.8|97103.8|97167.8|97117.8|97153|97103|58
1646226600000|2022-03-02 13:10:00|97154.1|97104.1|97164.3|97114.3|97164.3|97114.3|97153.8|97103.8|55
1646226610000|2022-03-02 13:10:10|97164.6|97114.6|97167.8|97117.8|97170|97120|97163.6|97113.6|40
1646226620000|2022-03-02 13:10:20|97166.8|97116.8|97180.9|97130.9|97184.4|97134.4|97166.8|97116.8|59
1646226630000|2022-03-02 13:10:30|97180.3|97130.3|97190.8|97140.8|97191.6|97141.6|97180.2|97130.2|53
1646226640000|2022-03-02 13:10:40|97190.9|97140.9|97184.6|97134.6|97190.9|97140.9|97184.2|97134.2|50
1646226650000|2022-03-02 13:10:50|97184.4|97134.4|97182.8|97132.8|97190.1|97140.1|97182.2|97132.2|55
1646226660000|2022-03-02 13:11:00|97183|97133|97171.6|97121.6|97183.4|97133.4|97168.9|97118.9|49
1646226670000|2022-03-02 13:11:10|97170.4|97120.4|97173.1|97123.1|97173.7|97123.7|97169.1|97119.1|60
1646226680000|2022-03-02 13:11:20|97171.5|97121.5|97174.7|97124.7|97174.7|97124.7|97165.9|97115.9|63
1646226690000|2022-03-02 13:11:30|97172.7|97122.7|97170.6|97120.6|97173.5|97123.5|97168.9|97118.9|49
1646226700000|2022-03-02 13:11:40|97170.5|97120.5|97173.8|97123.8|97176.7|97126.7|97165.9|97115.9|55
1646226710000|2022-03-02 13:11:50|97173.4|97123.4|97168.6|97118.6|97173.4|97123.4|97161.5|97111.5|35
1646226720000|2022-03-02 13:12:00|97168.9|97118.9|97169.8|97119.8|97171.6|97121.6|97166.2|97116.2|60
1646226730000|2022-03-02 13:12:10|97168.6|97118.6|97163.9|97113.9|97170.2|97120.2|97163.1|97113.1|45
1646226740000|2022-03-02 13:12:20|97166.9|97116.9|97172.6|97122.6|97172.6|97122.6|97164.2|97114.2|59
1646226750000|2022-03-02 13:12:30|97171.5|97121.5|97170.2|97120.2|97171.6|97121.6|97167.5|97117.5|54
1646226760000|2022-03-02 13:12:40|97170.1|97120.1|97168.7|97118.7|97171.4|97127.7|97152.7|97115.4|47
1646226770000|2022-03-02 13:12:50|97168.1|97118.1|97169.5|97119.5|97171.8|97121.8|97166.9|97116.9|64
1646226780000|2022-03-02 13:13:00|97169|97119|97145.3|97095.3|97169|97119|97142.2|97092.2|49
1646226790000|2022-03-02 13:13:10|97144.7|97094.7|97136|97086|97146.2|97096.2|97135.5|97085.5|55
1646226800000|2022-03-02 13:13:20|97138.2|97088.2|97138.2|97088.2|97139|97089|97134.1|97084.1|54
1646226810000|2022-03-02 13:13:30|97137.4|97087.4|97142|97092|97142.7|97092.7|97137|97087|52
1646226820000|2022-03-02 13:13:40|97141.8|97091.8|97147.7|97097.7|97147.7|97097.7|97139.7|97089.7|50
1646226830000|2022-03-02 13:13:50|97146.5|97096.5|97145.3|97095.3|97148.2|97098.2|97143.5|97093.5|51
1646226840000|2022-03-02 13:14:00|97145.2|97095.2|97144.2|97094.2|97149.7|97099.7|97143.2|97093.2|42
1646226850000|2022-03-02 13:14:10|97144.3|97094.3|97120.6|97070.6|97148.3|97098.3|97118.2|97068.2|53
1646226860000|2022-03-02 13:14:20|97120.9|97070.9|97119.5|97069.5|97125.3|97075.3|97115.5|97065.5|62
1646226870000|2022-03-02 13:14:30|97120.5|97070.5|97130.7|97055|97131.3|97070.8|97117.8|97055|50
1646226880000|2022-03-02 13:14:40|97130.1|97054.9|97158.1|97082.2|97166.3|97095.7|97120.3|97054.9|58
1646226890000|2022-03-02 13:14:50|97164.2|97077.8|97194|97078|97225.3|97109.3|97164.2|97060.5|64
1646226900000|2022-03-02 13:15:00|97193.2|97077.2|97342.3|97226.3|97354|97238|97180.6|97064.6|36
1646226910000|2022-03-02 13:15:10|97343.7|97227.7|97343.7|97227.7|97343.7|97227.7|97343.7|97227.7|1
1646226930000|2022-03-02 13:15:30|97322.1|97206.1|97298.1|97182.1|97322.1|97206.1|97298.1|97182.1|2
1646226940000|2022-03-02 13:15:40|97303.5|97187.5|97296.4|97180.4|97317.1|97201.1|97281.7|97165.7|38
1646226950000|2022-03-02 13:15:50|97293.5|97177.5|97276.3|97160.3|97303.2|97187.2|97273.3|97157.3|55
1646226960000|2022-03-02 13:16:00|97274.3|97158.3|97276.5|97160.5|97294|97178|97259.4|97143.4|78
1646226970000|2022-03-02 13:16:10|97275.6|97159.6|97249.5|97133.5|97280.8|97164.8|97225|97109|76
1646226980000|2022-03-02 13:16:20|97247|97131|97228.9|97112.9|97261.7|97145.7|97226|97110|71
1646226990000|2022-03-02 13:16:30|97226.2|97118.2|97193.1|97111.1|97231.8|97129.3|97167.4|97091.4|72
1646227000000|2022-03-02 13:16:40|97192.5|97114.1|97187.2|97112|97218.5|97133.1|97171.2|97092.5|67
1646227010000|2022-03-02 13:16:50|97176.1|97126.1|97203|97126.6|97209|97140.1|97176.1|97108.6|60
1646227020000|2022-03-02 13:17:00|97203.6|97127.1|97209.2|97129.4|97226.1|97154.9|97193.3|97117.9|68
1646227030000|2022-03-02 13:17:10|97208|97129.5|97208.4|97138|97217.9|97155.1|97195.9|97127|66
1646227040000|2022-03-02 13:17:20|97210.7|97136.4|97216.9|97166.9|97220|97167.9|97197.6|97136.4|64
1646227050000|2022-03-02 13:17:30|97216.7|97166.7|97203.8|97153.8|97224.7|97167.2|97193.9|97140.2|72
1646227060000|2022-03-02 13:17:40|97201.5|97151.5|97193.4|97143.4|97225.4|97158.8|97193.4|97133|66
1646227070000|2022-03-02 13:17:50|97211.6|97134.2|97203.8|97153.8|97217.7|97156.9|97193|97134.2|65
1646227080000|2022-03-02 13:18:00|97214.8|97141.5|97167.9|97117.9|97214.8|97154.3|97167.7|97117.7|75
1646227090000|2022-03-02 13:18:10|97165.5|97115.5|97184|97134|97188.3|97138.3|97164.2|97114.2|68
1646227100000|2022-03-02 13:18:20|97183.4|97133.4|97180.1|97130.1|97195.4|97145.4|97177.2|97127.2|76
1646227110000|2022-03-02 13:18:30|97184.2|97134.2|97180.8|97130.8|97186.3|97136.3|97175.9|97125.9|63
1646227120000|2022-03-02 13:18:40|97180|97130|97180.2|97130.2|97180.3|97130.3|97172.4|97122.4|65
1646227130000|2022-03-02 13:18:50|97180.3|97130.3|97180.8|97130.8|97180.9|97130.9|97171.3|97121.3|53
1646227140000|2022-03-02 13:19:00|97176.9|97126.9|97183|97133|97185.8|97135.8|97174.8|97124.8|63
1646227150000|2022-03-02 13:19:10|97183.2|97133.2|97175.1|97125.1|97183.9|97133.9|97174.3|97124.3|63
1646227160000|2022-03-02 13:19:20|97175.2|97125.2|97172.8|97122.8|97181.4|97131.4|97172.8|97122.8|59
1646227170000|2022-03-02 13:19:30|97174.2|97124.2|97183.2|97133.2|97186|97136|97173.3|97123.3|52
1646227180000|2022-03-02 13:19:40|97183.4|97133.4|97189|97139|97189.2|97139.2|97182|97132|70
1646227190000|2022-03-02 13:19:50|97189.2|97139.2|97176.8|97126.8|97189.2|97139.2|97176.2|97126.2|60
1646227200000|2022-03-02 13:20:00|97176.4|97126.4|97166.9|97116.9|97176.4|97126.4|97155|97105|66
1646227210000|2022-03-02 13:20:10|97166.6|97116.6|97173.2|97123.2|97173.8|97123.8|97165.1|97115.1|54
1646227220000|2022-03-02 13:20:20|97173.3|97123.3|97169.4|97119.4|97173.3|97123.3|97164.5|97114.5|50
1646227230000|2022-03-02 13:20:30|97169.6|97119.6|97172.6|97122.6|97174.7|97124.7|97164.8|97114.8|57
1646227240000|2022-03-02 13:20:40|97172.2|97122.2|97168.5|97118.5|97172.7|97122.7|97165.8|97115.8|50
1646227250000|2022-03-02 13:20:50|97168.6|97118.6|97157.8|97107.8|97168.7|97118.7|97157.8|97107.8|57
1646227260000|2022-03-02 13:21:00|97157|97107|97146.3|97096.3|97157|97107|97144.9|97094.9|66
1646227270000|2022-03-02 13:21:10|97147.1|97097.1|97156|97106|97156.3|97106.3|97146.5|97096.5|57
1646227280000|2022-03-02 13:21:20|97155.5|97105.5|97172|97122|97172.2|97122.2|97155.4|97105.4|63
1646227290000|2022-03-02 13:21:30|97172.5|97122.5|97189.7|97139.7|97195.8|97145.8|97172.5|97122.5|67
1646227300000|2022-03-02 13:21:40|97187.4|97137.4|97182.7|97132.7|97189.2|97139.2|97181.8|97131.8|64
1646227310000|2022-03-02 13:21:50|97183.1|97133.1|97183.2|97133.2|97184.3|97134.3|97181.4|97131.4|45
1646227320000|2022-03-02 13:22:00|97183.1|97133.1|97203.6|97153.6|97204.3|97154.3|97183.1|97133.1|66
1646227330000|2022-03-02 13:22:10|97203.2|97153.2|97200.3|97150.3|97205.5|97155.5|97198.1|97148.1|70
1646227340000|2022-03-02 13:22:20|97199.5|97149.5|97202.1|97152.1|97204.9|97154.9|97193.8|97143.8|60
1646227350000|2022-03-02 13:22:30|97202.3|97152.3|97192.5|97142.5|97209.3|97159.3|97191.8|97141.8|61
1646227360000|2022-03-02 13:22:40|97190.2|97140.2|97221|97171|97221|97171|97188.9|97138.9|67
1646227370000|2022-03-02 13:22:50|97222.4|97172.4|97235.8|97185.8|97241.6|97191.6|97220.9|97170.9|68
1646227380000|2022-03-02 13:23:00|97235.1|97185.1|97210.6|97160.6|97239|97189|97210.6|97160.6|74
1646227390000|2022-03-02 13:23:10|97209.8|97159.8|97221.4|97171.4|97227.3|97177.3|97209.5|97159.5|61
1646227400000|2022-03-02 13:23:20|97223.3|97173.3|97221.9|97171.9|97223.6|97173.6|97215.3|97165.3|60
1646227410000|2022-03-02 13:23:30|97223.1|97173.1|97213.3|97163.3|97223.4|97173.4|97213.2|97163.2|65
1646227420000|2022-03-02 13:23:40|97215.6|97165.6|97218.8|97168.8|97224.6|97174.6|97215.6|97165.6|51
1646227430000|2022-03-02 13:23:50|97219.6|97169.6|97212.7|97162.7|97221.1|97171.1|97210.2|97160.2|53
1646227440000|2022-03-02 13:24:00|97212.6|97162.6|97204.9|97154.9|97216.1|97166.1|97204.6|97154.6|62
1646227450000|2022-03-02 13:24:10|97205.3|97155.3|97213.2|97163.2|97213.7|97163.7|97202.9|97152.9|55
1646227460000|2022-03-02 13:24:20|97213.1|97163.1|97220.4|97170.4|97222.9|97172.9|97213|97163|46
1646227470000|2022-03-02 13:24:30|97219.1|97169.1|97222.3|97172.3|97224.7|97174.7|97216|97166|59
1646227480000|2022-03-02 13:24:40|97223.7|97173.7|97226.2|97176.2|97226.7|97176.7|97221.2|97171.2|56
1646227490000|2022-03-02 13:24:50|97226.8|97176.8|97246|97196|97246|97196|97224.5|97174.5|66
1646227500000|2022-03-02 13:25:00|97244.5|97194.5|97243.3|97193.3|97248.2|97198.2|97243.1|97193.1|48
1646227510000|2022-03-02 13:25:10|97243.4|97193.4|97242.6|97192.6|97243.7|97193.7|97235.4|97185.4|46
1646227520000|2022-03-02 13:25:20|97243.4|97193.4|97241.4|97191.4|97245.1|97195.1|97237.7|97187.7|58
1646227530000|2022-03-02 13:25:30|97241.8|97191.8|97228.3|97178.3|97243.2|97193.2|97225.5|97175.5|53
1646227540000|2022-03-02 13:25:40|97227.9|97177.9|97226.1|97176.1|97231.5|97186.2|97211.2|97172.3|59
1646227550000|2022-03-02 13:25:50|97225.5|97175.5|97224.1|97174.1|97225.5|97175.5|97222.4|97172.4|57
1646227560000|2022-03-02 13:26:00|97224|97174|97219.4|97169.4|97224.3|97174.3|97210.5|97160.5|60
1646227570000|2022-03-02 13:26:10|97219.9|97169.9|97225.2|97175.2|97225.2|97175.2|97219.2|97169.2|49
1646227580000|2022-03-02 13:26:20|97225.4|97175.4|97223.4|97173.4|97229.1|97179.1|97221.4|97171.4|47
1646227590000|2022-03-02 13:26:30|97223.5|97173.5|97223|97173|97224|97174|97221.7|97171.7|36
1646227600000|2022-03-02 13:26:40|97223.1|97173.1|97230.8|97180.8|97232.1|97182.1|97222.7|97172.7|44
1646227610000|2022-03-02 13:26:50|97231.3|97181.3|97228.7|97178.7|97232.5|97182.5|97228.3|97178.3|44
1646227620000|2022-03-02 13:27:00|97228.5|97178.5|97229.1|97179.1|97232.1|97182.1|97228.1|97178.1|38
1646227630000|2022-03-02 13:27:10|97228.7|97178.7|97246.2|97196.2|97247.3|97197.3|97228.7|97178.7|59
1646227640000|2022-03-02 13:27:20|97246.1|97196.1|97240.7|97190.7|97246.3|97196.3|97240.3|97190.3|57
1646227650000|2022-03-02 13:27:30|97242.1|97192.1|97244.7|97194.7|97245.5|97195.5|97239.5|97189.5|39
1646227660000|2022-03-02 13:27:40|97244.9|97194.9|97240.3|97190.3|97245.2|97195.2|97238.9|97188.9|31
1646227670000|2022-03-02 13:27:50|97238.6|97188.6|97246.6|97196.6|97249.1|97199.1|97238|97188|50
1646227680000|2022-03-02 13:28:00|97246.9|97196.9|97248.6|97198.6|97249.8|97199.8|97240.5|97190.5|54
1646227690000|2022-03-02 13:28:10|97247.7|97197.7|97248.9|97198.9|97251.7|97201.7|97246.1|97196.1|43
1646227700000|2022-03-02 13:28:20|97248.6|97198.6|97249.7|97199.7|97250.9|97200.9|97247.5|97197.5|38
1646227710000|2022-03-02 13:28:30|97249.5|97199.5|97258.6|97208.6|97260.3|97210.3|97249.4|97199.4|44
1646227720000|2022-03-02 13:28:40|97259.7|97209.7|97264.4|97214.4|97268.5|97218.5|97259.4|97209.4|45
1646227730000|2022-03-02 13:28:50|97265.3|97215.3|97257.6|97207.6|97266.6|97216.6|97257.1|97207.1|59
1646227740000|2022-03-02 13:29:00|97255.8|97205.8|97255.1|97205.1|97256.8|97206.8|97246.5|97196.5|61
1646227750000|2022-03-02 13:29:10|97255.2|97205.2|97255.8|97205.8|97260.3|97216|97241|97203.1|56
1646227760000|2022-03-02 13:29:20|97256.5|97206.5|97256.8|97206.8|97259.5|97209.5|97252.1|97202.1|61
1646227770000|2022-03-02 13:29:30|97256.1|97206.1|97272|97222|97272|97222|97256.1|97206.1|64
1646227780000|2022-03-02 13:29:40|97272.4|97222.4|97278.5|97228.5|97279|97229|97272.1|97222.1|55
1646227790000|2022-03-02 13:29:50|97277.8|97227.8|97283.4|97233.4|97283.6|97233.6|97275.6|97225.6|56
1646227800000|2022-03-02 13:30:00|97282.3|97232.3|97291.4|97241.4|97292|97242|97273.2|97223.2|72
1646227810000|2022-03-02 13:30:10|97291.3|97241.3|97236.7|97186.7|97291.9|97241.9|97235.8|97185.8|74
1646227820000|2022-03-02 13:30:20|97235.9|97185.9|97181.5|97131.5|97240|97190|97177.9|97127.9|78
1646227830000|2022-03-02 13:30:30|97180.9|97130.9|97220.5|97170.5|97224|97174|97162.1|97112.1|77
1646227840000|2022-03-02 13:30:40|97220.4|97170.4|97220.1|97170.1|97229.3|97179.3|97215.5|97165.5|72
1646227850000|2022-03-02 13:30:50|97219.9|97169.9|97247.9|97197.9|97248.3|97198.3|97219.9|97169.9|76
1646227860000|2022-03-02 13:31:00|97247.7|97197.7|97256.6|97206.6|97258.3|97208.3|97233.9|97183.9|70
1646227870000|2022-03-02 13:31:10|97255.8|97205.8|97251.7|97201.7|97255.8|97205.8|97246.8|97196.8|60
1646227880000|2022-03-02 13:31:20|97251.8|97201.8|97258.3|97208.3|97261|97211|97240.9|97190.9|69
1646227890000|2022-03-02 13:31:30|97257.7|97207.7|97258.8|97208.8|97259|97209|97246.2|97196.2|67
1646227900000|2022-03-02 13:31:40|97258.3|97208.3|97257.7|97207.7|97261.1|97211.1|97244.7|97194.7|63
1646227910000|2022-03-02 13:31:50|97258|97208|97252.6|97202.6|97268.2|97218.2|97252|97202|60
1646227920000|2022-03-02 13:32:00|97254.1|97204.1|97273.5|97223.5|97277.5|97227.5|97253.5|97203.5|66
1646227930000|2022-03-02 13:32:10|97273.7|97223.7|97280.2|97230.2|97296|97246|97272.4|97222.4|67
1646227940000|2022-03-02 13:32:20|97282.4|97232.4|97261.9|97211.9|97292.7|97242.7|97255.1|97205.1|67
1646227950000|2022-03-02 13:32:30|97261.1|97211.1|97256.5|97206.5|97263.5|97213.5|97251.8|97201.8|64
1646227960000|2022-03-02 13:32:40|97256.6|97206.6|97263.5|97213.5|97264.6|97214.6|97251.8|97201.8|65
1646227970000|2022-03-02 13:32:50|97261.9|97211.9|97246.7|97196.7|97263.2|97213.2|97243.9|97193.9|59
1646227980000|2022-03-02 13:33:00|97246.2|97196.2|97236.1|97186.1|97253.5|97203.5|97223.8|97173.8|70
1646227990000|2022-03-02 13:33:10|97234.7|97184.7|97218|97168|97235.9|97185.9|97209.7|97159.7|73
1646228000000|2022-03-02 13:33:20|97218.1|97168.1|97217.1|97167.1|97220.4|97170.4|97205.2|97155.2|66
1646228010000|2022-03-02 13:33:30|97216.6|97166.6|97217.2|97167.2|97227.9|97177.9|97213.9|97163.9|60
1646228020000|2022-03-02 13:33:40|97217.4|97167.4|97219.7|97169.7|97220.7|97170.7|97213.6|97163.6|57
1646228030000|2022-03-02 13:33:50|97219.5|97169.5|97221.2|97171.2|97223.5|97173.5|97217.3|97167.3|59
1646228040000|2022-03-02 13:34:00|97219.6|97169.6|97214.9|97164.9|97225.3|97175.3|97214.8|97164.8|65
1646228050000|2022-03-02 13:34:10|97214.8|97164.8|97182.1|97132.1|97219.3|97169.3|97182.1|97132.1|59
1646228060000|2022-03-02 13:34:20|97180.3|97130.3|97196|97146|97198.8|97148.8|97175.1|97125.1|70
1646228070000|2022-03-02 13:34:30|97197.2|97147.2|97197.8|97147.8|97204.2|97154.2|97195.6|97145.6|66
1646228080000|2022-03-02 13:34:40|97197.9|97147.9|97211.3|97161.3|97212|97162|97197.9|97147.9|61
1646228090000|2022-03-02 13:34:50|97212.9|97162.9|97219.1|97169.1|97222.4|97172.4|97212.4|97162.4|54
1646228100000|2022-03-02 13:35:00|97219.2|97169.2|97232.7|97182.7|97237.8|97187.8|97218.7|97168.7|61
1646228110000|2022-03-02 13:35:10|97234|97184|97227.6|97177.6|97235.2|97185.2|97224.6|97174.6|47
1646228120000|2022-03-02 13:35:20|97227.8|97177.8|97247.2|97197.2|97252.3|97202.3|97226.7|97176.7|58
1646228130000|2022-03-02 13:35:30|97247|97197|97241|97191|97249.4|97199.4|97236.9|97186.9|56
1646228140000|2022-03-02 13:35:40|97240.9|97190.9|97260.9|97210.9|97262.2|97212.2|97236.5|97186.5|64
1646228150000|2022-03-02 13:35:50|97261.3|97211.3|97292.3|97242.3|97292.3|97242.3|97261.3|97211.3|55
1646228160000|2022-03-02 13:36:00|97291.8|97241.8|97270.2|97220.2|97300.7|97250.7|97262.2|97212.2|75
1646228170000|2022-03-02 13:36:10|97270.1|97220.1|97263|97213|97272.9|97222.9|97262|97212|65
1646228180000|2022-03-02 13:36:20|97262|97212|97267.4|97217.4|97272.8|97222.8|97261.3|97211.3|64
1646228190000|2022-03-02 13:36:30|97267|97217|97272.6|97222.6|97272.6|97222.6|97254.9|97204.9|64
1646228200000|2022-03-02 13:36:40|97271|97221|97269.4|97219.4|97271|97221|97259.3|97209.3|62
1646228210000|2022-03-02 13:36:50|97268.2|97218.2|97267|97217|97268.2|97218.2|97261.5|97211.5|62
1646228220000|2022-03-02 13:37:00|97267.2|97217.2|97267.9|97217.9|97268.9|97218.9|97260.9|97210.9|55
1646228230000|2022-03-02 13:37:10|97270.8|97220.8|97270.6|97220.6|97283|97233|97269.3|97219.3|64
1646228240000|2022-03-02 13:37:20|97271.2|97221.2|97229.6|97179.6|97272.3|97222.3|97224.7|97174.7|71
1646228250000|2022-03-02 13:37:30|97230.6|97180.6|97214.5|97164.5|97231|97181|97211.7|97161.7|67
1646228260000|2022-03-02 13:37:40|97214.1|97164.1|97212.9|97162.9|97214.5|97164.5|97205.5|97155.5|40
1646228270000|2022-03-02 13:37:50|97213.2|97163.2|97194.6|97144.6|97213.2|97163.2|97192.8|97142.8|68
1646228280000|2022-03-02 13:38:00|97194.4|97144.4|97192|97142|97198.1|97148.1|97189.4|97139.4|61
1646228290000|2022-03-02 13:38:10|97192.2|97142.2|97194.7|97144.7|97198|97148|97192.2|97142.2|67
1646228300000|2022-03-02 13:38:20|97196.8|97146.8|97200.7|97150.7|97202.2|97152.2|97192.6|97142.6|75
1646228310000|2022-03-02 13:38:30|97199.5|97149.5|97203.7|97153.7|97204.7|97154.7|97198.4|97148.4|63
1646228320000|2022-03-02 13:38:40|97203|97153|97198.5|97148.5|97204|97154|97194.3|97144.3|60
1646228330000|2022-03-02 13:38:50|97199.2|97149.2|97205.2|97155.2|97205.7|97155.7|97195.6|97145.6|59
1646228340000|2022-03-02 13:39:00|97203.5|97153.5|97216.7|97166.7|97226|97176|97203.2|97153.2|67
1646228350000|2022-03-02 13:39:10|97217.3|97167.3|97235.8|97185.8|97239.8|97189.8|97204.9|97154.9|69
1646228360000|2022-03-02 13:39:20|97240.4|97190.4|97258.1|97208.1|97258.6|97208.6|97239.2|97189.2|64
1646228370000|2022-03-02 13:39:30|97257.4|97207.4|97250.6|97200.6|97257.4|97207.4|97248.8|97198.8|56
1646228380000|2022-03-02 13:39:40|97250.9|97200.9|97251.6|97201.6|97254.4|97204.4|97250.5|97200.5|48
1646228390000|2022-03-02 13:39:50|97251.8|97201.8|97249.1|97199.1|97251.9|97201.9|97247.9|97197.9|40
1646228400000|2022-03-02 13:40:00|97248.8|97198.8|97247.4|97197.4|97252.8|97202.8|97243.6|97193.6|56
1646228410000|2022-03-02 13:40:10|97247.2|97197.2|97251.8|97201.8|97251.9|97201.9|97245.6|97195.6|50
1646228420000|2022-03-02 13:40:20|97252|97202|97259.1|97209.1|97259.4|97209.4|97249|97199|49
1646228430000|2022-03-02 13:40:30|97259.6|97209.6|97267|97217|97267|97217|97257.9|97207.9|46
1646228440000|2022-03-02 13:40:40|97267.3|97217.3|97288.9|97238.9|97291.4|97252.8|97266|97216|65
1646228450000|2022-03-02 13:40:50|97288.4|97238.4|97288.1|97238.1|97290.6|97240.6|97283.5|97233.5|59
1646228460000|2022-03-02 13:41:00|97283.4|97233.4|97251.8|97201.8|97291.6|97241.6|97249.3|97199.3|60
1646228470000|2022-03-02 13:41:10|97253|97203|97239.1|97189.1|97253|97203|97238.6|97188.6|55
1646228480000|2022-03-02 13:41:20|97238.9|97188.9|97238.7|97188.7|97239.3|97189.3|97236.3|97186.3|41
1646228490000|2022-03-02 13:41:30|97238.8|97188.8|97235.8|97185.8|97248.9|97188.9|97234.6|97172.1|38
1646228500000|2022-03-02 13:41:40|97236.1|97186.1|97227|97177|97241.5|97191.5|97222.7|97172.7|55
1646228510000|2022-03-02 13:41:50|97225.8|97175.8|97228.2|97178.2|97238.3|97188.3|97225.8|97175.8|61
1646228520000|2022-03-02 13:42:00|97227.9|97177.9|97227.8|97177.8|97233.2|97183.2|97226.4|97176.4|53
1646228530000|2022-03-02 13:42:10|97229.1|97179.1|97269.7|97219.7|97271.9|97221.9|97228|97178|64
1646228540000|2022-03-02 13:42:20|97269.2|97219.2|97274.3|97224.3|97276.7|97226.7|97264.6|97214.6|64
1646228550000|2022-03-02 13:42:30|97274.2|97224.2|97245.2|97195.2|97286.2|97236.2|97245.2|97195.2|64
1646228560000|2022-03-02 13:42:40|97243.6|97193.6|97218|97168|97244.6|97194.6|97216.6|97166.6|62
1646228570000|2022-03-02 13:42:50|97218.4|97168.4|97210.8|97160.8|97218.4|97168.4|97207.5|97157.5|59
1646228580000|2022-03-02 13:43:00|97210|97160|97220.9|97170.9|97222.1|97172.1|97193.9|97143.9|73
1646228590000|2022-03-02 13:43:10|97221.1|97171.1|97216.7|97166.7|97221.1|97171.1|97212.7|97162.7|56
1646228600000|2022-03-02 13:43:20|97216.8|97166.8|97236.3|97186.3|97237.4|97187.4|97216.5|97166.5|60
1646228610000|2022-03-02 13:43:30|97234.6|97184.6|97228.1|97178.1|97235.7|97185.7|97223.2|97173.2|66
1646228620000|2022-03-02 13:43:40|97228.4|97178.4|97243.9|97193.9|97243.9|97193.9|97225.6|97175.6|51
1646228630000|2022-03-02 13:43:50|97243.8|97193.8|97262.6|97212.6|97262.6|97212.6|97241.1|97191.1|60
1646228640000|2022-03-02 13:44:00|97261.7|97211.7|97233|97183|97267.4|97217.4|97230.2|97180.2|72
1646228650000|2022-03-02 13:44:10|97231.8|97181.8|97235.8|97185.8|97237.2|97187.2|97230.2|97180.2|60
1646228660000|2022-03-02 13:44:20|97235.9|97185.9|97232.1|97182.1|97237.3|97187.3|97231.7|97181.7|49
1646228670000|2022-03-02 13:44:30|97233.1|97183.1|97233.5|97183.5|97239.2|97189.2|97233.1|97183.1|39
1646228680000|2022-03-02 13:44:40|97233.8|97183.8|97222.1|97172.1|97234.5|97184.5|97220.4|97170.4|47
1646228690000|2022-03-02 13:44:50|97221.9|97171.9|97221.4|97171.4|97222.6|97172.6|97216.7|97166.7|42
1646228700000|2022-03-02 13:45:00|97222.2|97172.2|97205.9|97155.9|97222.8|97172.8|97205.9|97155.9|61
1646228710000|2022-03-02 13:45:10|97205.2|97155.2|97200.5|97150.5|97205.7|97155.7|97194.3|97144.3|68
1646228720000|2022-03-02 13:45:20|97200.7|97150.7|97206|97156|97207.3|97157.3|97195.9|97145.9|64
1646228730000|2022-03-02 13:45:30|97208.8|97158.8|97194.7|97144.7|97210.5|97160.5|97192.7|97142.7|65
1646228740000|2022-03-02 13:45:40|97194.5|97144.5|97196.2|97146.2|97196.8|97146.8|97193.3|97143.3|36
1646228750000|2022-03-02 13:45:50|97195.9|97145.9|97188.8|97138.8|97196.8|97146.8|97185.9|97135.9|53
1646228760000|2022-03-02 13:46:00|97188.3|97138.3|97188.5|97138.5|97189.9|97148.6|97173.6|97131.3|56
1646228770000|2022-03-02 13:46:10|97189.3|97139.3|97203.1|97153.1|97203.7|97153.7|97185.5|97135.5|53
1646228780000|2022-03-02 13:46:20|97202.2|97152.2|97217.8|97167.8|97217.8|97167.8|97202|97152|56
1646228790000|2022-03-02 13:46:30|97217.6|97167.6|97216.6|97166.6|97217.6|97167.6|97215.1|97165.1|33
1646228800000|2022-03-02 13:46:40|97216.5|97166.5|97219.1|97169.1|97219.2|97169.2|97216.5|97166.5|25
1646228810000|2022-03-02 13:46:50|97219.4|97169.4|97214.5|97164.5|97219.7|97169.7|97191|97153.6|57
1646228820000|2022-03-02 13:47:00|97213.8|97163.8|97220.7|97170.7|97223.1|97173.1|97210.2|97160.2|61
1646228830000|2022-03-02 13:47:10|97221|97171|97222.8|97172.8|97223.6|97173.6|97212.5|97162.5|56
1646228840000|2022-03-02 13:47:20|97224.6|97174.6|97220.7|97170.7|97225.1|97175.1|97216.5|97166.5|44
1646228850000|2022-03-02 13:47:30|97221.3|97171.3|97226.5|97176.5|97228.3|97178.3|97218.1|97168.1|39
1646228860000|2022-03-02 13:47:40|97226.8|97176.8|97228.8|97178.8|97230.5|97180.5|97225|97175|56
1646228870000|2022-03-02 13:47:50|97227.4|97177.4|97225.7|97175.7|97229.8|97179.8|97219.8|97169.8|53
1646228880000|2022-03-02 13:48:00|97226.3|97176.3|97227.6|97177.6|97228.2|97178.2|97223.5|97173.5|37
1646228890000|2022-03-02 13:48:10|97224.6|97174.6|97196.6|97146.6|97226.1|97176.1|97191.9|97141.9|54
1646228900000|2022-03-02 13:48:20|97196.1|97146.1|97193.8|97143.8|97199.6|97149.6|97190.4|97140.4|59
1646228910000|2022-03-02 13:48:30|97193.9|97143.9|97185.1|97135.1|97195.8|97145.8|97185.1|97135.1|46
1646228920000|2022-03-02 13:48:40|97184.6|97134.6|97183.7|97133.7|97186.1|97136.1|97175.7|97125.7|60
1646228930000|2022-03-02 13:48:50|97182.4|97132.4|97180|97130|97184.4|97134.4|97179.7|97129.7|38
1646228940000|2022-03-02 13:49:00|97178.5|97128.5|97179.1|97129.1|97181.6|97131.6|97178|97128|42
1646228950000|2022-03-02 13:49:10|97178.7|97128.7|97175.4|97125.4|97179.8|97129.8|97169.9|97119.9|59
1646228960000|2022-03-02 13:49:20|97175.1|97125.1|97175.5|97125.5|97179.5|97129.5|97171.6|97121.6|46
1646228970000|2022-03-02 13:49:30|97176.3|97126.3|97181.7|97131.7|97186.7|97136.7|97174.2|97124.2|60
1646228980000|2022-03-02 13:49:40|97182.4|97132.4|97182.4|97132.4|97188.9|97138.9|97182.4|97132.4|59
1646228990000|2022-03-02 13:49:50|97180|97130|97182.8|97132.8|97184.3|97134.3|97180|97130|50
1646229000000|2022-03-02 13:50:00|97182.2|97132.2|97172.6|97122.6|97182.8|97132.8|97170.4|97120.4|57
1646229010000|2022-03-02 13:50:10|97172.8|97122.8|97126.8|97076.8|97172.9|97122.9|97126.8|97076.8|62
1646229020000|2022-03-02 13:50:20|97127.5|97077.5|97134.5|97084.5|97134.5|97084.5|97124|97074|61
1646229030000|2022-03-02 13:50:30|97132.6|97082.6|97151.9|97101.9|97151.9|97101.9|97130.5|97080.5|72
1646229040000|2022-03-02 13:50:40|97151.7|97101.7|97148.2|97098.2|97152.4|97102.4|97147.1|97097.1|52
1646229050000|2022-03-02 13:50:50|97148.7|97098.7|97122.8|97072.8|97148.7|97098.7|97107.7|97068.2|62
1646229060000|2022-03-02 13:51:00|97122.9|97072.9|97121.5|97071.5|97124|97074|97118.5|97068.5|57
1646229070000|2022-03-02 13:51:10|97122.9|97072.9|97131.3|97081.3|97132.5|97082.5|97121|97071|59
1646229080000|2022-03-02 13:51:20|97132.2|97082.2|97135.6|97085.6|97135.9|97085.9|97130.8|97080.8|47
1646229090000|2022-03-02 13:51:30|97135.9|97085.9|97133.5|97083.5|97135.9|97085.9|97127.9|97077.9|64
1646229100000|2022-03-02 13:51:40|97133.2|97083.2|97133.1|97083.1|97135|97085|97132.2|97082.2|43
1646229110000|2022-03-02 13:51:50|97133.6|97083.6|97132.7|97082.7|97136.1|97086.1|97127.3|97077.3|62
1646229120000|2022-03-02 13:52:00|97133.5|97083.5|97134.9|97084.9|97140.7|97090.7|97133.5|97083.5|56
1646229130000|2022-03-02 13:52:10|97134.5|97084.5|97125.8|97075.8|97135.4|97085.4|97124.7|97074.7|56
1646229140000|2022-03-02 13:52:20|97125.3|97075.3|97126.5|97076.5|97129.3|97079.3|97122.8|97072.8|62
1646229150000|2022-03-02 13:52:30|97128.4|97078.4|97115.2|97065.2|97136.9|97086.9|97115.2|97065.2|71
1646229160000|2022-03-02 13:52:40|97114.6|97064.6|97107.3|97057.3|97116.3|97066.3|97107.3|97057.3|69
1646229170000|2022-03-02 13:52:50|97104.8|97054.8|97109.8|97059.8|97114.5|97064.5|97104.8|97054.8|53
1646229180000|2022-03-02 13:53:00|97109.5|97059.5|97103|97053|97110.7|97069.2|97094.2|97050.9|75
1646229190000|2022-03-02 13:53:10|97103.3|97053.3|97103.9|97053.9|97106.2|97056.2|97100.8|97050.8|79
1646229200000|2022-03-02 13:53:20|97102.1|97052.1|97107.7|97057.7|97110.3|97060.3|97102.1|97052.1|71
1646229210000|2022-03-02 13:53:30|97106.6|97056.6|97102.6|97052.6|97110.3|97060.3|97102.6|97052.6|76
1646229220000|2022-03-02 13:53:40|97106.7|97056.7|97110.2|97060.2|97112.3|97062.3|97105.1|97055.1|62
1646229230000|2022-03-02 13:53:50|97109.8|97059.8|97111.2|97061.2|97113|97063|97109.3|97059.3|56
1646229240000|2022-03-02 13:54:00|97110.9|97060.9|97107.2|97057.2|97112.9|97062.9|97107.2|97057.2|51
1646229250000|2022-03-02 13:54:10|97109.1|97059.1|97109.4|97059.4|97111.2|97061.2|97107.1|97057.1|51
1646229260000|2022-03-02 13:54:20|97108.8|97058.8|97109.7|97059.7|97113.1|97063.1|97108.7|97058.7|64
1646229270000|2022-03-02 13:54:30|97110.4|97060.4|97110.3|97060.3|97110.7|97067.8|97092.8|97055.5|59
1646229280000|2022-03-02 13:54:40|97109.7|97059.7|97106.5|97056.5|97110.2|97060.2|97104.8|97054.8|56
1646229290000|2022-03-02 13:54:50|97106|97056|97106.8|97056.8|97108.8|97066.5|97089.9|97051.9|72
1646229300000|2022-03-02 13:55:00|97108.3|97058.3|97110.4|97060.4|97110.8|97060.8|97105.4|97055.4|62
1646229310000|2022-03-02 13:55:10|97110.1|97060.1|97113.1|97063.1|97113.1|97063.1|97109|97059|64
1646229320000|2022-03-02 13:55:20|97114.8|97064.8|97112.9|97062.9|97117.7|97067.7|97111.4|97061.4|59
1646229330000|2022-03-02 13:55:30|97113.7|97063.7|97115.2|97065.2|97116|97066|97109.4|97059.4|64
1646229340000|2022-03-02 13:55:40|97115.1|97065.1|97116.5|97066.5|97118.3|97068.3|97111.8|97061.8|72
1646229350000|2022-03-02 13:55:50|97115.9|97065.9|97111.7|97061.7|97115.9|97065.9|97108.2|97058.2|63
1646229360000|2022-03-02 13:56:00|97111.6|97061.6|97111.8|97061.8|97113.7|97063.7|97107|97057|69
1646229370000|2022-03-02 13:56:10|97112.7|97062.7|97113.2|97063.2|97120.2|97076|97098.8|97057.5|64
1646229380000|2022-03-02 13:56:20|97114.7|97064.7|97104.4|97054.4|97116.9|97066.9|97103|97053|60
1646229390000|2022-03-02 13:56:30|97105.4|97055.4|97125.2|97075.2|97128.8|97087.5|97105|97055|63
1646229400000|2022-03-02 13:56:40|97124.8|97074.8|97119.7|97069.7|97127.4|97077.4|97118.6|97068.6|58
1646229410000|2022-03-02 13:56:50|97118.4|97068.4|97124.2|97074.2|97124.2|97074.2|97117.5|97067.5|54
1646229420000|2022-03-02 13:57:00|97124.7|97074.7|97139.9|97089.9|97141.1|97091.1|97124.3|97074.3|57
1646229430000|2022-03-02 13:57:10|97139.7|97089.7|97139.3|97089.3|97147.4|97097.4|97139.3|97089.3|55
1646229440000|2022-03-02 13:57:20|97141.2|97091.2|97141|97091|97141.9|97091.9|97138.7|97088.7|55
1646229450000|2022-03-02 13:57:30|97141.1|97091.1|97136.7|97086.7|97142.8|97092.8|97136.7|97086.7|48
1646229460000|2022-03-02 13:57:40|97136.1|97086.1|97121.6|97071.6|97136.2|97086.2|97121.1|97071.1|49
1646229470000|2022-03-02 13:57:50|97122.4|97072.4|97138.7|97088.7|97138.8|97088.8|97121.7|97071.7|54
1646229480000|2022-03-02 13:58:00|97138|97088|97137.4|97087.4|97147|97104.9|97129.9|97085.2|55
1646229490000|2022-03-02 13:58:10|97137.5|97087.5|97138.5|97088.5|97141.2|97091.2|97137.5|97087.5|55
1646229500000|2022-03-02 13:58:20|97138.3|97088.3|97118.2|97068.2|97146.5|97096.5|97115.6|97065.6|67
1646229510000|2022-03-02 13:58:30|97119.1|97069.1|97124|97074|97124.4|97074.4|97117.1|97067.1|57
1646229520000|2022-03-02 13:58:40|97123.5|97073.5|97122.7|97072.7|97124.4|97074.4|97120.7|97070.7|55
1646229530000|2022-03-02 13:58:50|97122.9|97072.9|97126.5|97076.5|97126.6|97076.6|97114.9|97064.9|60
1646229540000|2022-03-02 13:59:00|97127.1|97077.1|97117.5|97067.5|97127.1|97077.1|97115.6|97065.6|45
1646229550000|2022-03-02 13:59:10|97118.7|97068.7|97114.4|97064.4|97118.7|97068.7|97112.4|97062.4|57
1646229560000|2022-03-02 13:59:20|97114.8|97064.8|97123.6|97073.6|97123.6|97073.6|97111.8|97061.8|65
1646229570000|2022-03-02 13:59:30|97123.4|97073.4|97122.3|97072.3|97125.2|97075.2|97119.9|97069.9|50
1646229580000|2022-03-02 13:59:40|97121.2|97071.2|97117.3|97067.3|97126.8|97076.8|97114.8|97064.8|63
1646229590000|2022-03-02 13:59:50|97116.9|97066.9|97118.3|97068.3|97119.1|97069.1|97115.7|97065.7|47
1646229600000|2022-03-02 14:00:00|97118.5|97068.5|97133.6|97083.6|97138.2|97088.2|97117.9|97067.9|63
1646229610000|2022-03-02 14:00:10|97133.8|97083.8|97136.5|97086.5|97139.9|97089.9|97133.7|97083.7|56
1646229620000|2022-03-02 14:00:20|97136.3|97086.3|97136|97086|97144.9|97094.9|97136|97086|51
1646229630000|2022-03-02 14:00:30|97136.7|97086.7|97131.8|97081.8|97137.3|97087.3|97124.9|97074.9|56
1646229640000|2022-03-02 14:00:40|97131.7|97081.7|97134.1|97084.1|97135.6|97093.2|97117.9|97079.7|52
1646229650000|2022-03-02 14:00:50|97133.9|97083.9|97142.9|97092.9|97145.8|97095.8|97133.9|97083.9|55
1646229660000|2022-03-02 14:01:00|97143.3|97093.3|97147.9|97097.9|97154.1|97104.1|97143.2|97093.2|60
1646229670000|2022-03-02 14:01:10|97147.2|97097.2|97159.5|97109.5|97160.5|97110.5|97147.2|97097.2|58
1646229680000|2022-03-02 14:01:20|97160.2|97110.2|97153.7|97103.7|97160.5|97110.5|97152.5|97102.5|38
1646229690000|2022-03-02 14:01:30|97154.5|97104.5|97148|97098|97155.7|97105.7|97144.1|97094.1|59
1646229700000|2022-03-02 14:01:40|97148.2|97098.2|97156.1|97106.1|97157|97107|97147.9|97097.9|42
1646229710000|2022-03-02 14:01:50|97155.6|97105.6|97163.7|97113.7|97166.4|97116.4|97152.5|97102.5|65
1646229720000|2022-03-02 14:02:00|97163.3|97113.3|97165.3|97115.3|97165.3|97115.3|97159.6|97109.6|52
1646229730000|2022-03-02 14:02:10|97165.2|97115.2|97172.4|97122.4|97172.5|97122.5|97158.2|97108.2|63
1646229740000|2022-03-02 14:02:20|97172.7|97122.7|97165.4|97115.4|97172.8|97122.8|97163.8|97113.8|46
1646229750000|2022-03-02 14:02:30|97164.8|97114.8|97161.9|97111.9|97165.1|97115.1|97156.5|97106.5|53
1646229760000|2022-03-02 14:02:40|97162.2|97112.2|97164|97114|97165.4|97115.4|97161.3|97111.3|51
1646229770000|2022-03-02 14:02:50|97165.7|97115.7|97161|97111|97168.4|97118.4|97158.6|97108.6|54
1646229780000|2022-03-02 14:03:00|97160|97110|97159.4|97109.4|97161.7|97111.7|97157.7|97107.7|42
1646229790000|2022-03-02 14:03:10|97159.7|97109.7|97161.9|97111.9|97162.2|97112.2|97158.5|97108.5|39
1646229800000|2022-03-02 14:03:20|97160.5|97110.5|97163.2|97113.2|97164.6|97114.6|97158.2|97108.2|50
1646229810000|2022-03-02 14:03:30|97163.6|97113.6|97168.8|97118.8|97168.8|97118.8|97159.3|97109.3|44
1646229820000|2022-03-02 14:03:40|97170.5|97120.5|97173.5|97123.5|97175.4|97125.4|97170.4|97120.4|40
1646229830000|2022-03-02 14:03:50|97172.5|97122.5|97187.6|97137.6|97187.6|97137.6|97172.5|97122.5|48
1646229840000|2022-03-02 14:04:00|97187.5|97137.5|97198.8|97148.8|97204.9|97154.9|97187.4|97137.4|67
1646229850000|2022-03-02 14:04:10|97199.5|97149.5|97207.8|97157.8|97208.4|97158.4|97197.7|97147.7|37
1646229860000|2022-03-02 14:04:20|97208.1|97158.1|97213.6|97163.6|97216.9|97166.9|97207.3|97157.3|55
1646229870000|2022-03-02 14:04:30|97213.8|97163.8|97213.8|97163.8|97218.1|97168.1|97209.4|97159.4|64
1646229880000|2022-03-02 14:04:40|97215|97165|97233.7|97183.7|97233.7|97183.7|97212.2|97162.2|68
1646229890000|2022-03-02 14:04:50|97230.1|97180.1|97228.9|97178.9|97238.7|97188.7|97221.3|97171.3|69
1646229900000|2022-03-02 14:05:00|97230.4|97180.4|97215.3|97165.3|97231.3|97181.3|97215.3|97165.3|60
1646229910000|2022-03-02 14:05:10|97215.4|97165.4|97213.8|97163.8|97218.4|97168.4|97209.1|97159.1|64
1646229920000|2022-03-02 14:05:20|97213.6|97163.6|97200.2|97150.2|97213.9|97163.9|97197.4|97147.4|72
1646229930000|2022-03-02 14:05:30|97199.6|97149.6|97202.2|97152.2|97202.2|97152.2|97194|97144|59
1646229940000|2022-03-02 14:05:40|97201.1|97151.1|97184.6|97134.6|97202.6|97152.6|97184.6|97134.6|64
1646229950000|2022-03-02 14:05:50|97181|97131|97189.8|97139.8|97189.8|97139.8|97170.8|97120.8|67
1646229960000|2022-03-02 14:06:00|97188.5|97138.5|97187.9|97137.9|97190|97140|97176|97126|67
1646229970000|2022-03-02 14:06:10|97188.1|97138.1|97194.6|97144.6|97196.4|97146.4|97182.2|97132.2|59
1646229980000|2022-03-02 14:06:20|97194.7|97144.7|97195.5|97145.5|97196|97146|97193.7|97143.7|44
1646229990000|2022-03-02 14:06:30|97195.6|97145.6|97205.8|97155.8|97206.9|97156.9|97193.3|97143.3|56
1646230000000|2022-03-02 14:06:40|97205.9|97155.9|97205|97155|97213.2|97163.2|97202.7|97152.7|61
1646230010000|2022-03-02 14:06:50|97205.3|97155.3|97188|97138|97206.2|97156.2|97180.8|97130.8|64
1646230020000|2022-03-02 14:07:00|97191.2|97141.2|97188.4|97138.4|97203|97153|97183.2|97133.2|68
1646230030000|2022-03-02 14:07:10|97189.6|97139.6|97189.7|97139.7|97190.4|97140.4|97184.6|97134.6|48
1646230040000|2022-03-02 14:07:20|97189.5|97139.5|97184.8|97134.8|97189.8|97139.8|97178|97128|59
1646230050000|2022-03-02 14:07:30|97185.1|97135.1|97190.9|97140.9|97197.3|97147.3|97182.6|97132.6|69
1646230060000|2022-03-02 14:07:40|97192.9|97142.9|97172.3|97122.3|97196.6|97146.6|97168.2|97118.2|65
1646230070000|2022-03-02 14:07:50|97171.2|97121.2|97167|97117|97172.1|97122.1|97163.5|97113.5|72
1646230080000|2022-03-02 14:08:00|97167.2|97117.2|97145|97095|97167.2|97117.2|97136.1|97086.1|71
1646230090000|2022-03-02 14:08:10|97144.9|97094.9|97154.7|97104.7|97159.6|97109.6|97144.9|97094.9|57
1646230100000|2022-03-02 14:08:20|97154.9|97104.9|97156.7|97106.7|97160|97110|97149|97099|54
1646230110000|2022-03-02 14:08:30|97156.6|97106.6|97180.1|97130.1|97181.6|97131.6|97156.6|97106.6|73
1646230120000|2022-03-02 14:08:40|97180.6|97130.6|97209.6|97159.6|97211.1|97161.1|97180.4|97130.4|61
1646230130000|2022-03-02 14:08:50|97209.3|97159.3|97224.8|97174.8|97226.6|97176.6|97208.5|97158.5|67
1646230140000|2022-03-02 14:09:00|97224.4|97174.4|97224.4|97174.4|97226.1|97176.1|97209.1|97159.1|67
1646230150000|2022-03-02 14:09:10|97224.1|97174.1|97199.5|97149.5|97224.1|97174.1|97196.8|97146.8|60
1646230160000|2022-03-02 14:09:20|97199.3|97149.3|97201.5|97151.5|97207.1|97157.1|97195.1|97145.1|69
1646230170000|2022-03-02 14:09:30|97202.2|97152.2|97210.8|97160.8|97210.8|97160.8|97201.6|97151.6|64
1646230180000|2022-03-02 14:09:40|97210.6|97160.6|97215.1|97165.1|97220.6|97170.6|97210.6|97160.6|57
1646230190000|2022-03-02 14:09:50|97215|97165|97205.6|97155.6|97216.6|97166.6|97199.8|97149.8|58
1646230200000|2022-03-02 14:10:00|97204.6|97154.6|97201.3|97151.3|97204.8|97154.8|97197.6|97147.6|62
1646230210000|2022-03-02 14:10:10|97202|97152|97215.6|97165.6|97215.6|97165.6|97201.6|97151.6|52
1646230220000|2022-03-02 14:10:20|97215.9|97165.9|97222.5|97172.5|97229.4|97179.4|97207.4|97157.4|56
1646230230000|2022-03-02 14:10:30|97222.1|97172.1|97251.7|97201.7|97257.7|97207.7|97221.1|97171.1|70
1646230240000|2022-03-02 14:10:40|97251|97201|97249.9|97199.9|97254.8|97204.8|97245|97195|53
1646230250000|2022-03-02 14:10:50|97253|97203|97243.7|97193.7|97254.1|97204.1|97242.8|97192.8|54
1646230260000|2022-03-02 14:11:00|97243.2|97193.2|97253.1|97203.1|97258.5|97208.5|97241.1|97191.1|59
1646230270000|2022-03-02 14:11:10|97252.3|97202.3|97253.6|97203.6|97257.6|97207.6|97248.8|97198.8|58
1646230280000|2022-03-02 14:11:20|97254.8|97204.8|97257.8|97207.8|97259.2|97209.2|97251.9|97201.9|49
1646230290000|2022-03-02 14:11:30|97257.3|97207.3|97246.2|97196.2|97259.7|97209.7|97243.9|97193.9|43
1646230300000|2022-03-02 14:11:40|97245.2|97195.2|97246.3|97196.3|97248.5|97198.5|97245.2|97195.2|35
1646230310000|2022-03-02 14:11:50|97246|97196|97235.9|97185.9|97248.2|97198.2|97235.5|97185.5|59
1646230320000|2022-03-02 14:12:00|97233.1|97183.1|97193.5|97143.5|97245.3|97183.1|97192.4|97132.5|57
1646230330000|2022-03-02 14:12:10|97193.6|97143.6|97204.3|97154.3|97205.2|97155.2|97193.5|97143.5|55
1646230340000|2022-03-02 14:12:20|97204.7|97154.7|97201|97151|97204.8|97154.8|97198.8|97148.8|43
1646230350000|2022-03-02 14:12:30|97199.3|97149.3|97201.7|97151.7|97221.7|97156.2|97197.2|97134|49
1646230360000|2022-03-02 14:12:40|97201|97151|97183.8|97133.8|97201|97151|97182.2|97122.5|56
1646230370000|2022-03-02 14:12:50|97182.7|97132.7|97168.4|97118.4|97185.6|97135.6|97151.9|97114.1|57
1646230380000|2022-03-02 14:13:00|97169|97119|97166.6|97116.6|97172.2|97122.2|97164.3|97114.3|56
1646230390000|2022-03-02 14:13:10|97164.2|97114.2|97159.4|97109.4|97166.1|97116.1|97150|97100|56
1646230400000|2022-03-02 14:13:20|97159.2|97109.2|97157.2|97107.2|97159.2|97109.2|97154.7|97104.7|50
1646230410000|2022-03-02 14:13:30|97157.6|97107.6|97143.1|97093.1|97157.7|97107.7|97142.7|97092.7|63
1646230420000|2022-03-02 14:13:40|97144.9|97094.9|97130.7|97080.7|97146.1|97096.1|97128.4|97078.4|64
1646230430000|2022-03-02 14:13:50|97130.3|97080.3|97124.5|97074.5|97133.8|97083.8|97123.5|97073.5|54
1646230440000|2022-03-02 14:14:00|97123.2|97073.2|97138.7|97088.7|97142.2|97092.2|97123.2|97073.2|58
1646230450000|2022-03-02 14:14:10|97139|97089|97144.6|97094.6|97150.2|97100.2|97138.9|97088.9|54
1646230460000|2022-03-02 14:14:20|97144|97094|97142.6|97092.6|97145.8|97095.8|97138.8|97088.8|60
1646230470000|2022-03-02 14:14:30|97144|97094|97145.3|97095.3|97148.7|97098.7|97142.2|97092.2|46
1646230480000|2022-03-02 14:14:40|97146.7|97096.7|97130.2|97080.2|97146.7|97096.7|97128.5|97078.5|54
1646230490000|2022-03-02 14:14:50|97130.6|97080.6|97139.5|97089.5|97140.7|97090.7|97119.8|97069.8|60
1646230500000|2022-03-02 14:15:00|97137.5|97087.5|97135|97085|97147|97097|97131.5|97081.5|61
1646230510000|2022-03-02 14:15:10|97133.2|97083.2|97139.4|97089.4|97140.4|97090.4|97130.1|97080.1|60
1646230520000|2022-03-02 14:15:20|97141.4|97091.4|97142|97092|97143.9|97093.9|97138.3|97088.3|56
1646230530000|2022-03-02 14:15:30|97141.4|97091.4|97172.5|97122.5|97180.2|97130.2|97139.9|97089.9|53
1646230540000|2022-03-02 14:15:40|97172.8|97122.8|97172.3|97122.3|97176|97126|97170.9|97120.9|68
1646230550000|2022-03-02 14:15:50|97173|97123|97170.9|97120.9|97174.3|97124.3|97170.2|97120.2|46
1646230560000|2022-03-02 14:16:00|97169.9|97119.9|97169.6|97119.6|97172.8|97122.8|97165|97115|49
1646230570000|2022-03-02 14:16:10|97169.1|97119.1|97162.4|97112.4|97169.2|97119.2|97157.1|97107.1|64
1646230580000|2022-03-02 14:16:20|97162.7|97112.7|97178.2|97128.2|97190.9|97131.5|97162.7|97112.3|63
1646230590000|2022-03-02 14:16:30|97178.6|97128.6|97175.7|97125.7|97184.8|97134.8|97166.4|97116.4|68
1646230600000|2022-03-02 14:16:40|97175.5|97125.5|97180.1|97130.1|97181.3|97131.3|97175.5|97125.5|60
1646230610000|2022-03-02 14:16:50|97179.9|97129.9|97192.1|97142.1|97192.8|97142.8|97179.9|97129.9|55
1646230620000|2022-03-02 14:17:00|97192|97142|97201.1|97151.1|97202|97152|97192|97142|58
1646230630000|2022-03-02 14:17:10|97200.3|97150.3|97197.5|97147.5|97207.5|97157.5|97197.5|97147.5|52
1646230640000|2022-03-02 14:17:20|97200.1|97150.1|97191.3|97141.3|97200.5|97150.5|97191.3|97141.3|56
1646230650000|2022-03-02 14:17:30|97188.7|97138.7|97185.7|97135.7|97188.7|97138.7|97180.8|97130.8|59
1646230660000|2022-03-02 14:17:40|97186.4|97136.4|97184.9|97134.9|97191.7|97141.7|97180.6|97130.6|60
1646230670000|2022-03-02 14:17:50|97184.7|97134.7|97176.3|97126.3|97186|97136|97174.9|97124.9|55
1646230680000|2022-03-02 14:18:00|97177|97127|97171.3|97121.3|97177.8|97127.8|97168.2|97118.2|58
1646230690000|2022-03-02 14:18:10|97171.1|97121.1|97150.5|97100.5|97171.5|97121.5|97150.5|97100.5|62
1646230700000|2022-03-02 14:18:20|97150.8|97100.8|97149.2|97099.2|97153.6|97103.6|97144.1|97094.1|60
1646230710000|2022-03-02 14:18:30|97148.6|97098.6|97135.6|97085.6|97148.6|97098.6|97135.6|97085.6|65
1646230720000|2022-03-02 14:18:40|97136.4|97086.4|97127.4|97077.4|97139.8|97089.8|97125|97075|65
1646230730000|2022-03-02 14:18:50|97127.7|97077.7|97128.4|97078.4|97132.1|97082.1|97123.4|97073.4|72
1646230740000|2022-03-02 14:19:00|97128.5|97078.5|97122.9|97072.9|97130.7|97080.7|97122.8|97072.8|66
1646230750000|2022-03-02 14:19:10|97122.8|97072.8|97118.5|97068.5|97124|97074|97118.1|97068.1|69
1646230760000|2022-03-02 14:19:20|97118.9|97068.9|97118.4|97068.4|97126.3|97076.3|97116.6|97066.6|68
1646230770000|2022-03-02 14:19:30|97119.6|97069.6|97118.2|97068.2|97122.9|97072.9|97116.9|97066.9|64
1646230780000|2022-03-02 14:19:40|97117.8|97067.8|97122.5|97072.5|97123.4|97073.4|97115|97065|65
1646230790000|2022-03-02 14:19:50|97122.2|97072.2|97104.7|97079.7|97128.6|97079.7|97101.6|97064|61
1646230800000|2022-03-02 14:20:00|97103.3|97078.3|97119.4|97069.4|97120.2|97079.2|97103.1|97065.3|57
1646230810000|2022-03-02 14:20:10|97119|97069|97119.8|97069.8|97128.2|97078.2|97119|97069|51
1646230820000|2022-03-02 14:20:20|97119.5|97069.5|97127.6|97077.6|97128.1|97078.1|97119.5|97069.5|47
1646230830000|2022-03-02 14:20:30|97127.8|97077.8|97118.7|97068.7|97129.6|97079.6|97116.9|97066.9|52
1646230840000|2022-03-02 14:20:40|97118.9|97068.9|97122.6|97072.6|97128.9|97078.9|97118.9|97068.9|52
1646230850000|2022-03-02 14:20:50|97123.1|97073.1|97121.9|97071.9|97123.8|97073.8|97119.3|97069.3|51
1646230860000|2022-03-02 14:21:00|97121.2|97071.2|97130.3|97080.3|97130.8|97080.8|97115.1|97065.1|63
1646230870000|2022-03-02 14:21:10|97129.6|97079.6|97127.2|97077.2|97134.8|97084.8|97127.2|97077.2|56
1646230880000|2022-03-02 14:21:20|97127.4|97077.4|97135.7|97085.7|97138.3|97088.3|97127.4|97077.4|52
1646230890000|2022-03-02 14:21:30|97135.9|97085.9|97136.6|97086.6|97137.9|97087.9|97132.3|97082.3|52
1646230900000|2022-03-02 14:21:40|97137|97087|97135.8|97085.8|97141.6|97091.6|97132.4|97082.4|53
1646230910000|2022-03-02 14:21:50|97136.7|97086.7|97130.4|97080.4|97138.6|97088.6|97130.3|97080.3|48
1646230920000|2022-03-02 14:22:00|97130.8|97080.8|97123.2|97073.2|97130.8|97080.8|97120.3|97070.3|60
1646230930000|2022-03-02 14:22:10|97122.8|97072.8|97125|97075|97125.8|97075.8|97120.6|97070.6|43
1646230940000|2022-03-02 14:22:20|97125.2|97075.2|97125.7|97075.7|97129.5|97084.7|97108.7|97067|65
1646230950000|2022-03-02 14:22:30|97123.2|97073.2|97117.1|97067.1|97123.3|97073.3|97115.1|97065.1|52
1646230960000|2022-03-02 14:22:40|97117|97067|97114.3|97064.3|97117|97067|97114.3|97064.3|44
1646230970000|2022-03-02 14:22:50|97114.7|97064.7|97108|97058|97114.7|97072.8|97093.2|97055.9|61
1646230980000|2022-03-02 14:23:00|97108.2|97058.2|97105.5|97055.5|97112.8|97062.8|97104.2|97054.2|52
1646230990000|2022-03-02 14:23:10|97105.4|97055.4|97107.9|97057.9|97109.8|97070.9|97089.1|97054.4|52
1646231000000|2022-03-02 14:23:20|97108|97058|97097.1|97072.1|97109.3|97072.7|97089.2|97053.1|56
1646231010000|2022-03-02 14:23:30|97096.7|97071.7|97091.2|97066.2|97107|97071.7|97090.1|97054|53
1646231020000|2022-03-02 14:23:40|97091.1|97066.1|97107.5|97057.5|97112|97070.2|97084.1|97048.9|60
1646231030000|2022-03-02 14:23:50|97107.3|97057.3|97119.1|97069.1|97120.6|97070.6|97107.3|97057.3|59
1646231040000|2022-03-02 14:24:00|97120.8|97070.8|97113.9|97063.9|97121|97071|97113.4|97063.4|42
1646231050000|2022-03-02 14:24:10|97113.5|97063.5|97114|97064|97118|97068|97109.1|97059.1|56
1646231060000|2022-03-02 14:24:20|97114.2|97064.2|97112.4|97062.4|97115.3|97065.3|97109.9|97059.9|54
1646231070000|2022-03-02 14:24:30|97112.5|97062.5|97111.4|97061.4|97117|97067|97110.9|97060.9|54
1646231080000|2022-03-02 14:24:40|97111.2|97061.2|97112.1|97062.1|97114.4|97064.4|97109.1|97059.1|46
1646231090000|2022-03-02 14:24:50|97111.7|97061.7|97114.1|97064.1|97115.7|97065.7|97111.7|97061.7|30
1646231100000|2022-03-02 14:25:00|97115.1|97065.1|97120.4|97070.4|97122.2|97072.2|97113|97063|64
1646231110000|2022-03-02 14:25:10|97120.6|97070.6|97120.3|97070.3|97120.9|97070.9|97118.1|97068.1|44
1646231120000|2022-03-02 14:25:20|97121|97071|97119.9|97069.9|97124.2|97074.2|97118.6|97068.6|60
1646231130000|2022-03-02 14:25:30|97120.3|97070.3|97120.2|97070.2|97122.1|97072.1|97118.8|97068.8|58
1646231140000|2022-03-02 14:25:40|97120.4|97070.4|97117.7|97067.7|97120.8|97070.8|97115.7|97065.7|50
1646231150000|2022-03-02 14:25:50|97118.3|97068.3|97117|97067|97125.1|97075.1|97116.9|97066.9|57
1646231160000|2022-03-02 14:26:00|97113.9|97063.9|97123.6|97073.6|97123.7|97073.7|97113.9|97063.9|54
1646231170000|2022-03-02 14:26:10|97123.1|97073.1|97123.4|97073.4|97125.9|97075.9|97119|97069|63
1646231180000|2022-03-02 14:26:20|97124.1|97074.1|97125.4|97075.4|97126.3|97076.3|97122.6|97072.6|44
1646231190000|2022-03-02 14:26:30|97125.5|97075.5|97122.3|97072.3|97130.2|97080.2|97121.2|97071.2|49
1646231200000|2022-03-02 14:26:40|97122|97072|97124.9|97074.9|97131|97081|97116.8|97066.8|56
1646231210000|2022-03-02 14:26:50|97124.8|97074.8|97119.7|97069.7|97124.8|97074.8|97115.8|97065.8|47
1646231220000|2022-03-02 14:27:00|97119.5|97069.5|97124.8|97074.8|97127.7|97077.7|97119.5|97069.5|58
1646231230000|2022-03-02 14:27:10|97124.6|97074.6|97127.2|97077.2|97130.6|97080.6|97124|97074|45
1646231240000|2022-03-02 14:27:20|97127.3|97077.3|97122.6|97072.6|97127.4|97077.4|97122.6|97072.6|33
1646231250000|2022-03-02 14:27:30|97122.8|97072.8|97117|97067|97126|97076|97117|97067|45
1646231260000|2022-03-02 14:27:40|97117.7|97067.7|97112.1|97062.1|97117.7|97067.7|97110.2|97060.2|54
1646231270000|2022-03-02 14:27:50|97112.5|97062.5|97111.1|97061.1|97115.2|97065.2|97108.2|97058.2|66
1646231280000|2022-03-02 14:28:00|97110.8|97060.8|97111.9|97061.9|97117.9|97067.9|97109.1|97059.1|62
1646231290000|2022-03-02 14:28:10|97112.3|97062.3|97115.7|97065.7|97116.4|97066.4|97107.6|97057.6|59
1646231300000|2022-03-02 14:28:20|97115.6|97065.6|97115.8|97065.8|97117.5|97067.5|97114.4|97064.4|57
1646231310000|2022-03-02 14:28:30|97117|97067|97114.3|97064.3|97117.9|97067.9|97112.4|97062.4|56
1646231320000|2022-03-02 14:28:40|97114.8|97064.8|97113.1|97063.1|97115.3|97065.3|97108.1|97058.1|52
1646231330000|2022-03-02 14:28:50|97113|97063|97087.2|97037.2|97113|97063|97087.2|97037.2|65
1646231340000|2022-03-02 14:29:00|97086.1|97036.1|97099.3|97049.3|97101|97051|97086.1|97036.1|55
1646231350000|2022-03-02 14:29:10|97101.6|97051.6|97098.4|97048.4|97102.4|97052.4|97094.3|97044.3|54
1646231360000|2022-03-02 14:29:20|97098.5|97048.5|97091.5|97041.5|97099.9|97049.9|97089.7|97039.7|44
1646231370000|2022-03-02 14:29:30|97090.6|97040.6|97082.8|97032.8|97091|97041|97078.6|97028.6|63
1646231380000|2022-03-02 14:29:40|97082.4|97032.4|97081|97031|97083.7|97033.7|97075.5|97025.5|60
1646231390000|2022-03-02 14:29:50|97078.7|97028.7|97074.6|97024.6|97081.4|97031.4|97073.3|97023.3|55
1646231400000|2022-03-02 14:30:00|97074.7|97024.7|97083.7|97033.7|97084.8|97034.8|97074.7|97024.7|59
1646231410000|2022-03-02 14:30:10|97084|97034|97073.5|97023.5|97089.1|97039.1|97073|97023|69
1646231420000|2022-03-02 14:30:20|97075.7|97025.7|97077.9|97027.9|97081.3|97031.3|97074.1|97024.1|54
1646231430000|2022-03-02 14:30:30|97077.3|97027.3|97082|97032|97084.2|97034.2|97076.2|97026.2|61
1646231440000|2022-03-02 14:30:40|97081.9|97031.9|97055.1|97005.1|97082|97032|97048.5|96998.5|74
1646231450000|2022-03-02 14:30:50|97055.7|97005.7|97059.4|97009.4|97059.4|97009.4|97052.7|97002.7|54
1646231460000|2022-03-02 14:31:00|97061.5|97011.5|97056.8|97006.8|97063.4|97013.4|97055|97005|69
1646231470000|2022-03-02 14:31:10|97055.1|97005.1|97068.2|97018.2|97075.7|97025.7|97048.8|96998.8|71
1646231480000|2022-03-02 14:31:20|97067.9|97017.9|97067.2|97017.2|97071.1|97021.1|97062.9|97012.9|54
1646231490000|2022-03-02 14:31:30|97066.8|97016.8|97071.1|97021.1|97072.5|97022.5|97065.3|97015.3|50
1646231500000|2022-03-02 14:31:40|97071.3|97021.3|97071.3|97021.3|97080.2|97030.2|97070.5|97020.5|69
1646231510000|2022-03-02 14:31:50|97071.2|97021.2|97075.2|97025.2|97077.7|97027.7|97071.2|97021.2|57
1646231520000|2022-03-02 14:32:00|97075.7|97025.7|97077.6|97027.6|97083|97033|97072.9|97022.9|70
1646231530000|2022-03-02 14:32:10|97077.1|97027.1|97073.1|97023.1|97079.4|97029.4|97071.7|97021.7|58
1646231540000|2022-03-02 14:32:20|97073.6|97023.6|97073|97023|97081.2|97031.2|97066.7|97016.7|60
1646231550000|2022-03-02 14:32:30|97073.2|97023.2|97068.4|97018.4|97075.9|97025.9|97066.9|97016.9|67
1646231560000|2022-03-02 14:32:40|97068.3|97018.3|97050|97000|97071.7|97021.7|97049.6|96999.6|63
1646231570000|2022-03-02 14:32:50|97047.3|96997.3|97047.1|96997.1|97050.4|97000.4|97044.5|96994.5|50
1646231580000|2022-03-02 14:33:00|97046.5|96996.5|97059|97009|97059.7|97018.1|97041.7|96996|60
1646231590000|2022-03-02 14:33:10|97056.4|97006.4|97075.2|97025.2|97079.8|97029.8|97055.2|97005.2|69
1646231600000|2022-03-02 14:33:20|97075.1|97025.1|97070.9|97020.9|97081.2|97031.2|97064.3|97014.3|68
1646231610000|2022-03-02 14:33:30|97070.6|97020.6|97084.5|97034.5|97088.1|97038.1|97070.6|97020.6|66
1646231620000|2022-03-02 14:33:40|97084.4|97034.4|97090.5|97040.5|97090.6|97040.6|97080|97030|58
1646231630000|2022-03-02 14:33:50|97091.2|97041.2|97086.5|97036.5|97092.4|97042.4|97083.6|97033.6|65
1646231640000|2022-03-02 14:34:00|97087|97037|97079.3|97029.3|97087.3|97037.3|97075.8|97025.8|69
1646231650000|2022-03-02 14:34:10|97080.3|97030.3|97074.7|97024.7|97080.4|97030.4|97069.2|97019.2|67
1646231660000|2022-03-02 14:34:20|97076|97026|97064.1|97014.1|97077.3|97027.3|97063.8|97013.8|45
1646231670000|2022-03-02 14:34:30|97063.2|97013.2|97069.4|97019.4|97070.8|97020.8|97060.5|97010.5|58
1646231680000|2022-03-02 14:34:40|97069.2|97019.2|97068.9|97018.9|97075.9|97025.9|97068.5|97018.5|58
1646231690000|2022-03-02 14:34:50|97069|97019|97049.9|96999.9|97072.7|97022.7|97049.9|96999.9|70
1646231700000|2022-03-02 14:35:00|97046.7|96996.7|97052.2|97002.2|97052.2|97002.2|97039.1|96989.1|64
1646231710000|2022-03-02 14:35:10|97054.4|97004.4|97083|97033|97086.8|97036.8|97054.4|97004.4|73
1646231720000|2022-03-02 14:35:20|97083.4|97033.4|97051.5|97001.5|97083.5|97033.5|97051.2|97001.2|68
1646231730000|2022-03-02 14:35:30|97052.8|97002.8|97055|97005|97055|97005|97045.5|96995.5|56
1646231740000|2022-03-02 14:35:40|97054.7|97004.7|97071.7|97021.7|97074.8|97024.8|97054.7|97004.7|71
1646231750000|2022-03-02 14:35:50|97071.1|97021.1|97076|97026|97079.4|97029.4|97070.9|97020.9|71
1646231760000|2022-03-02 14:36:00|97075.3|97025.3|97100.9|97050.9|97104.9|97054.9|97072.2|97022.2|63
1646231770000|2022-03-02 14:36:10|97100.3|97050.3|97125|97075|97125.2|97075.2|97097.4|97047.4|70
1646231780000|2022-03-02 14:36:20|97125.4|97075.4|97137.6|97087.6|97142|97092|97125.4|97075.4|66
1646231790000|2022-03-02 14:36:30|97137|97087|97124.2|97074.2|97138.7|97088.7|97122.8|97072.8|63
1646231800000|2022-03-02 14:36:40|97123.9|97073.9|97130.3|97080.3|97130.7|97080.7|97106.6|97056.6|77
1646231810000|2022-03-02 14:36:50|97130.4|97080.4|97141.2|97091.2|97144.6|97094.6|97129.8|97079.8|72
1646231820000|2022-03-02 14:37:00|97140.1|97090.1|97125.9|97075.9|97140.7|97090.7|97125.9|97075.9|62
1646231830000|2022-03-02 14:37:10|97125.6|97075.6|97124.4|97074.4|97129.4|97079.4|97122.9|97072.9|62
1646231840000|2022-03-02 14:37:20|97124.7|97074.7|97124.9|97074.9|97127.6|97077.6|97118.8|97068.8|65
1646231850000|2022-03-02 14:37:30|97125.6|97075.6|97129.3|97079.3|97131.5|97081.5|97124.1|97074.1|61
1646231860000|2022-03-02 14:37:40|97130.3|97080.3|97111.6|97061.6|97132.7|97082.7|97110.6|97060.6|58
1646231870000|2022-03-02 14:37:50|97111.5|97061.5|97107.6|97057.6|97114.3|97064.3|97105.6|97055.6|65
1646231880000|2022-03-02 14:38:00|97108.5|97058.5|97111.7|97061.7|97115.6|97065.6|97106.7|97056.7|66
1646231890000|2022-03-02 14:38:10|97107.9|97057.9|97097.7|97047.7|97107.9|97057.9|97093|97043|59
1646231900000|2022-03-02 14:38:20|97098.7|97048.7|97100.7|97050.7|97106.1|97056.1|97094|97044|70
1646231910000|2022-03-02 14:38:30|97101|97051|97105.2|97055.2|97114.6|97064.6|97100.7|97050.7|66
1646231920000|2022-03-02 14:38:40|97105.8|97055.8|97115.4|97065.4|97116.5|97066.5|97103.3|97053.3|67
1646231930000|2022-03-02 14:38:50|97116.2|97066.2|97134.1|97084.1|97136.4|97086.4|97113.2|97063.2|76
1646231940000|2022-03-02 14:39:00|97134.8|97084.8|97117.8|97067.8|97135.1|97085.1|97115|97065|64
1646231950000|2022-03-02 14:39:10|97118.2|97068.2|97114.1|97064.1|97119|97069|97109.8|97059.8|70
1646231960000|2022-03-02 14:39:20|97112.4|97062.4|97116.6|97066.6|97124.6|97074.6|97112|97062|68
1646231970000|2022-03-02 14:39:30|97117.5|97067.5|97128.1|97078.1|97131.6|97081.6|97117.3|97067.3|69
1646231980000|2022-03-02 14:39:40|97127.8|97077.8|97124.5|97074.5|97128.3|97078.3|97123.8|97073.8|55
1646231990000|2022-03-02 14:39:50|97124.4|97074.4|97119.1|97069.1|97129.7|97079.7|97117.2|97067.2|64
1646232000000|2022-03-02 14:40:00|97119.2|97069.2|97126.9|97076.9|97126.9|97076.9|97118.1|97068.1|58
1646232010000|2022-03-02 14:40:10|97126.6|97076.6|97127.4|97077.4|97127.9|97077.9|97123.9|97073.9|58
1646232020000|2022-03-02 14:40:20|97127.5|97077.5|97123.5|97073.5|97129.2|97079.2|97122.8|97072.8|59
1646232030000|2022-03-02 14:40:30|97123.7|97073.7|97120.1|97070.1|97127.7|97077.7|97120.1|97070.1|69
1646232040000|2022-03-02 14:40:40|97119.9|97069.9|97095.1|97045.1|97120.6|97070.6|97088.2|97038.2|67
1646232050000|2022-03-02 14:40:50|97090.1|97040.1|97100.6|97050.6|97102.4|97052.4|97086.8|97036.8|62
1646232060000|2022-03-02 14:41:00|97101.2|97051.2|97094.8|97044.8|97106.3|97056.3|97093.8|97043.8|69
1646232070000|2022-03-02 14:41:10|97095|97045|97095.7|97045.7|97103.8|97053.8|97094.3|97044.3|67
1646232080000|2022-03-02 14:41:20|97098.6|97048.6|97098.7|97048.7|97099.7|97049.7|97091.1|97041.1|60
1646232090000|2022-03-02 14:41:30|97100|97050|97100|97050|97107.5|97057.5|97098.9|97048.9|63
1646232100000|2022-03-02 14:41:40|97101.4|97051.4|97096|97046|97102|97052|97094|97044|60
1646232110000|2022-03-02 14:41:50|97096.7|97046.7|97101.8|97051.8|97104|97054|97089.7|97039.7|57
1646232120000|2022-03-02 14:42:00|97102.5|97052.5|97098.9|97048.9|97103.7|97053.7|97096|97046|64
1646232130000|2022-03-02 14:42:10|97098.4|97048.4|97099.5|97049.5|97099.6|97061.3|97083.2|97045.5|61
1646232140000|2022-03-02 14:42:20|97098.8|97048.8|97098|97048|97100.5|97050.5|97093.9|97043.9|49
1646232150000|2022-03-02 14:42:30|97098.4|97048.4|97096.8|97046.8|97098.4|97048.4|97094.4|97044.4|54
1646232160000|2022-03-02 14:42:40|97096.9|97046.9|97095|97045|97097.9|97047.9|97094.2|97044.2|52
1646232170000|2022-03-02 14:42:50|97094.2|97044.2|97087.7|97037.7|97096.4|97046.4|97086.9|97036.9|41
1646232180000|2022-03-02 14:43:00|97092.4|97042.4|97097|97047|97100.1|97050.1|97087.5|97037.5|60
1646232190000|2022-03-02 14:43:10|97095.5|97045.5|97089.8|97039.8|97095.9|97045.9|97088.7|97038.7|59
1646232200000|2022-03-02 14:43:20|97089.6|97039.6|97107|97057|97108.4|97058.4|97089.6|97039.6|64
1646232210000|2022-03-02 14:43:30|97106.4|97056.4|97093.4|97043.4|97106.8|97056.8|97092|97042|71
1646232220000|2022-03-02 14:43:40|97093.2|97043.2|97095.7|97045.7|97098.5|97048.5|97091.6|97041.6|51
1646232230000|2022-03-02 14:43:50|97095.6|97045.6|97100.2|97050.2|97104.9|97054.9|97093.2|97043.2|70
1646232240000|2022-03-02 14:44:00|97100.6|97050.6|97097|97047|97105.6|97055.6|97096.2|97046.2|58
1646232250000|2022-03-02 14:44:10|97097.7|97047.7|97102.8|97052.8|97106.7|97056.7|97095.5|97045.5|64
1646232260000|2022-03-02 14:44:20|97102.3|97052.3|97092.8|97042.8|97102.4|97052.4|97089.8|97039.8|61
1646232270000|2022-03-02 14:44:30|97092.1|97042.1|97101.7|97051.7|97107.7|97057.7|97092.1|97042.1|65
1646232280000|2022-03-02 14:44:40|97100.4|97050.4|97083.4|97033.4|97104.8|97054.8|97083.4|97033.4|67
1646232290000|2022-03-02 14:44:50|97084.2|97034.2|97105.8|97055.8|97106.9|97056.9|97084.2|97034.2|60
1646232300000|2022-03-02 14:45:00|97105.9|97055.9|97102.3|97052.3|97107.3|97057.3|97099.2|97049.2|56
1646232310000|2022-03-02 14:45:10|97102.2|97052.2|97108.1|97058.1|97109|97059|97095.7|97045.7|64
1646232320000|2022-03-02 14:45:20|97109.6|97059.6|97141.2|97091.2|97203.7|97091.4|97107.2|97057.2|65
1646232330000|2022-03-02 14:45:30|97139.2|97089.2|97136.6|97086.6|97145.6|97095.6|97136|97086|52
1646232340000|2022-03-02 14:45:40|97136.9|97086.9|97129.9|97079.9|97137.3|97087.3|97126.7|97076.7|57
1646232350000|2022-03-02 14:45:50|97130|97080|97128.8|97078.8|97130.3|97080.3|97120.2|97070.2|65
1646232360000|2022-03-02 14:46:00|97129.1|97079.1|97126|97076|97129.9|97079.9|97119|97069|65
1646232370000|2022-03-02 14:46:10|97126.1|97076.1|97122.9|97072.9|97126.4|97076.4|97121.6|97071.6|62
1646232380000|2022-03-02 14:46:20|97122.6|97072.6|97127.1|97077.1|97128.9|97087|97112|97072.6|40
1646232390000|2022-03-02 14:46:30|97127.2|97077.2|97157.5|97107.5|97164.8|97114.8|97127.2|97077.2|64
1646232400000|2022-03-02 14:46:40|97159|97109|97157.8|97107.8|97164.7|97114.7|97151|97101|71
1646232410000|2022-03-02 14:46:50|97160.3|97110.3|97160.4|97110.4|97160.4|97110.4|97150.2|97100.2|70
1646232420000|2022-03-02 14:47:00|97159.7|97109.7|97154.3|97104.3|97159.8|97109.8|97149.8|97099.8|67
1646232430000|2022-03-02 14:47:10|97154.4|97104.4|97157.4|97107.4|97158.8|97108.8|97154|97104|55
1646232440000|2022-03-02 14:47:20|97157.5|97107.5|97156.6|97106.6|97159.8|97109.8|97151.9|97101.9|59
1646232450000|2022-03-02 14:47:30|97155.5|97105.5|97159.5|97109.5|97161.3|97111.3|97154.5|97104.5|58
1646232460000|2022-03-02 14:47:40|97159.6|97109.6|97154.2|97104.2|97159.6|97109.6|97149.9|97099.9|64
1646232470000|2022-03-02 14:47:50|97153.9|97103.9|97135|97085|97154.4|97104.4|97133.6|97083.6|66
1646232480000|2022-03-02 14:48:00|97134.7|97084.7|97117.6|97067.6|97135.3|97087.1|97111.9|97063.5|67
1646232490000|2022-03-02 14:48:10|97115.5|97065.5|97122|97072|97127.6|97077.6|97114|97064|59
1646232500000|2022-03-02 14:48:20|97122.7|97072.7|97138.9|97088.9|97141.5|97091.5|97122.4|97072.4|61
1646232510000|2022-03-02 14:48:30|97138.5|97088.5|97147.2|97097.2|97149.7|97105.5|97130.5|97086.9|75
1646232520000|2022-03-02 14:48:40|97148.4|97098.4|97148.4|97098.4|97150.4|97100.4|97147|97097|38
1646232530000|2022-03-02 14:48:50|97148.5|97098.5|97138.1|97088.1|97148.6|97098.6|97137.6|97087.6|45
1646232540000|2022-03-02 14:49:00|97138.4|97088.4|97135.3|97085.3|97138.4|97088.4|97129.7|97079.7|52
1646232550000|2022-03-02 14:49:10|97135.4|97085.4|97139.7|97089.7|97142.4|97092.4|97135|97085|44
1646232560000|2022-03-02 14:49:20|97139.8|97089.8|97140.3|97090.3|97143.5|97093.5|97133.2|97083.2|62
1646232570000|2022-03-02 14:49:30|97140.1|97090.1|97130.7|97080.7|97141.6|97091.6|97130.7|97080.7|65
1646232580000|2022-03-02 14:49:40|97130.5|97080.5|97125.6|97075.6|97133.1|97083.1|97125.4|97075.4|55
1646232590000|2022-03-02 14:49:50|97125.7|97075.7|97117.9|97067.9|97126|97076|97108.9|97058.9|62
1646232600000|2022-03-02 14:50:00|97117.6|97067.6|97101.4|97051.4|97117.6|97067.6|97100.7|97050.7|55
1646232610000|2022-03-02 14:50:10|97100.9|97050.9|97098.1|97048.1|97101.3|97051.3|97095.5|97045.5|58
1646232620000|2022-03-02 14:50:20|97097.8|97047.8|97106.4|97056.4|97107.1|97057.1|97095.9|97045.9|58
1646232630000|2022-03-02 14:50:30|97105.8|97055.8|97105.2|97055.2|97109.8|97059.8|97099.9|97049.9|62
1646232640000|2022-03-02 14:50:40|97107|97057|97102.6|97052.6|97111.7|97061.7|97101.2|97051.2|46
1646232650000|2022-03-02 14:50:50|97102.2|97052.2|97127.9|97077.9|97128.1|97082.1|97101.2|97051.2|50
1646232660000|2022-03-02 14:51:00|97127.7|97077.7|97138.3|97088.3|97139.4|97089.4|97127.7|97077.7|46
1646232670000|2022-03-02 14:51:10|97138.2|97088.2|97132|97082|97139|97089|97131.7|97081.7|58
1646232680000|2022-03-02 14:51:20|97133.5|97083.5|97146.9|97096.9|97149.6|97099.6|97130.5|97080.5|65
1646232690000|2022-03-02 14:51:30|97146.5|97096.5|97160.5|97110.5|97161.4|97111.4|97146.5|97096.5|61
1646232700000|2022-03-02 14:51:40|97160.3|97110.3|97165.7|97115.7|97210.3|97133|97155.9|97105.9|64
1646232710000|2022-03-02 14:51:50|97165.5|97115.5|97139|97089|97166.3|97116.3|97126.5|97076.5|73
1646232720000|2022-03-02 14:52:00|97137.1|97087.1|97150.3|97100.3|97152.8|97102.8|97136.5|97086.5|63
1646232730000|2022-03-02 14:52:10|97150.6|97100.6|97134.4|97084.4|97151.4|97101.4|97131.1|97081.1|67
1646232740000|2022-03-02 14:52:20|97133.9|97083.9|97087.3|97037.3|97134.2|97084.2|97087.3|97037.3|71
1646232750000|2022-03-02 14:52:30|97088.5|97038.5|97093.8|97043.8|97115.3|97049.3|97072.9|97022.9|66
1646232760000|2022-03-02 14:52:40|97093.9|97043.9|97121.8|97071.8|97122.9|97072.9|97092.6|97042.6|62
1646232770000|2022-03-02 14:52:50|97121.7|97071.7|97112.5|97062.5|97124.7|97074.7|97112.5|97062.5|58
1646232780000|2022-03-02 14:53:00|97111.2|97061.2|97119.5|97069.5|97124.2|97074.2|97110.7|97060.7|64
1646232790000|2022-03-02 14:53:10|97123.4|97073.4|97120.5|97070.5|97123.4|97073.4|97118.4|97068.4|44
1646232800000|2022-03-02 14:53:20|97120.8|97070.8|97103.9|97053.9|97120.8|97070.8|97100.1|97050.1|48
1646232810000|2022-03-02 14:53:30|97104.8|97054.8|97105.9|97055.9|97108.6|97058.6|97097.6|97047.6|60
1646232820000|2022-03-02 14:53:40|97105.3|97055.3|97104.4|97054.4|97110.6|97060.6|97091.1|97041.1|56
1646232830000|2022-03-02 14:53:50|97104.7|97054.7|97109.5|97059.5|97112.2|97062.2|97100.2|97050.2|61
1646232840000|2022-03-02 14:54:00|97109.4|97059.4|97111.3|97061.3|97112.5|97062.5|97097|97047|62
1646232850000|2022-03-02 14:54:10|97110.8|97060.8|97107.6|97057.6|97111.9|97061.9|97105.8|97055.8|51
1646232860000|2022-03-02 14:54:20|97107.3|97057.3|97103.3|97053.3|97111.1|97061.1|97100.8|97050.8|53
1646232870000|2022-03-02 14:54:30|97103.9|97053.9|97103.7|97053.7|97105.7|97055.7|97101.5|97051.5|46
1646232880000|2022-03-02 14:54:40|97103.5|97053.5|97102.6|97052.6|97105.5|97055.5|97102.5|97052.5|41
1646232890000|2022-03-02 14:54:50|97103.7|97053.7|97097.6|97047.6|97108.3|97058.3|97096.8|97046.8|53
1646232900000|2022-03-02 14:55:00|97095.4|97045.4|97055.7|97005.7|97095.4|97045.4|97055.3|97005.3|71
1646232910000|2022-03-02 14:55:10|97054.8|97004.8|97030|96980|97061.8|97011.8|97020.9|96970.9|73
1646232920000|2022-03-02 14:55:20|97030.3|96980.3|97030.2|96980.2|97038.6|96988.6|97015.8|96965.8|76
1646232930000|2022-03-02 14:55:30|97031.6|96981.6|97027.2|96977.2|97032.2|96982.2|97018.3|96968.3|70
1646232940000|2022-03-02 14:55:40|97027.4|96977.4|97028.4|96978.4|97035.6|96985.6|97026.8|96976.8|76
1646232950000|2022-03-02 14:55:50|97029.1|96979.1|97033.5|96983.5|97037.8|96987.8|97027.9|96977.9|67
1646232960000|2022-03-02 14:56:00|97030|96980|97037.1|96987.1|97042.7|96992.7|97025.6|96975.6|69
1646232970000|2022-03-02 14:56:10|97036.9|96986.9|97022.8|96972.8|97042.1|96992.1|97021.6|96971.6|66
1646232980000|2022-03-02 14:56:20|97023.8|96973.8|97027.4|96977.4|97029.5|96979.5|97016.7|96966.7|69
1646232990000|2022-03-02 14:56:30|97027|96977|97021.1|96971.1|97027.3|96977.3|97013.6|96963.6|64
1646233000000|2022-03-02 14:56:40|97018.9|96968.9|97041.9|96991.9|97043.7|96993.7|97015.1|96968.9|64
1646233010000|2022-03-02 14:56:50|97049.6|96999.6|97063.9|97013.9|97066.8|97016.8|97045.9|96995.9|67
1646233020000|2022-03-02 14:57:00|97063.3|97013.3|97062.6|97012.6|97065.6|97015.6|97055.2|97005.2|76
1646233030000|2022-03-02 14:57:10|97062.7|97012.7|97029.2|96979.2|97071.9|97021.9|97028.4|96978.4|67
1646233040000|2022-03-02 14:57:20|97029.5|96979.5|97021.1|96971.1|97031.9|96981.9|97019.4|96969.4|67
1646233050000|2022-03-02 14:57:30|97021|96971|97017.7|96967.7|97023.7|96973.7|97015.8|96965.8|60
1646233060000|2022-03-02 14:57:40|97017.3|96967.3|97015.2|96965.2|97018|96968|97008.2|96958.2|73
1646233070000|2022-03-02 14:57:50|97015.9|96965.9|97020.1|96970.1|97020.1|96970.1|97013|96963|51
1646233080000|2022-03-02 14:58:00|97019.6|96969.6|97015.8|96990.8|97032.2|96993.8|97015.8|96966.5|66
1646233090000|2022-03-02 14:58:10|97018.4|96993.4|97034.9|96984.9|97037.1|96993.4|97018.4|96978.6|60
1646233100000|2022-03-02 14:58:20|97035.1|96985.1|97031.6|96981.6|97042.8|96992.8|97031.2|96981.2|46
1646233110000|2022-03-02 14:58:30|97030.7|96980.7|97026|96976|97039.4|96989.4|97020.5|96970.5|63
1646233120000|2022-03-02 14:58:40|97025.5|96975.5|97037.5|96987.5|97044|97002.2|97024.5|96974.5|64
1646233130000|2022-03-02 14:58:50|97030.7|96980.7|97013.1|96963.1|97030.7|96984.4|97007.7|96963.1|64
1646233140000|2022-03-02 14:59:00|97012.9|96962.9|97000.4|96950.4|97013.4|96963.4|96992.6|96942.6|63
1646233150000|2022-03-02 14:59:10|97000.3|96950.3|97004.2|96954.2|97007|96957|96997.7|96947.7|66
1646233160000|2022-03-02 14:59:20|97004|96954|96983.3|96933.3|97006.9|96956.9|96977.5|96927.5|69
1646233170000|2022-03-02 14:59:30|96983|96933|96960.6|96910.6|96985.2|96935.2|96957.5|96909.1|64
1646233180000|2022-03-02 14:59:40|96960.5|96910.5|96934.1|96884.1|96962.9|96912.9|96934.1|96884.1|68
1646233190000|2022-03-02 14:59:50|96933.1|96883.1|96937.5|96887.5|96942.6|96892.6|96925.3|96875.3|69
1646233200000|2022-03-02 15:00:00|96938.2|96888.2|96945.5|96895.5|96949.6|96899.6|96925.9|96875.9|74
1646233210000|2022-03-02 15:00:10|96946.5|96896.5|96974.3|96924.3|96977.8|96927.8|96946.5|96896.5|77
1646233220000|2022-03-02 15:00:20|96974.5|96924.5|96966.7|96916.7|96980.2|96930.2|96959.7|96909.7|73
1646233230000|2022-03-02 15:00:30|96967|96917|96971.2|96921.2|96975.2|96925.2|96965.2|96915.2|73
1646233240000|2022-03-02 15:00:40|96971.8|96921.8|97028.3|96912.3|97028.3|96929.2|96967.5|96912.3|71
1646233250000|2022-03-02 15:00:50|96971.1|96921.1|96971.8|96921.8|96977.4|96927.4|96967.3|96917.3|73
1646233260000|2022-03-02 15:01:00|96972.1|96922.1|96958.5|96908.5|96972.1|96922.1|96953|96903|73
1646233270000|2022-03-02 15:01:10|96957.6|96907.6|96926|96876|96960.7|96910.7|96925.8|96875.8|68
1646233280000|2022-03-02 15:01:20|96926.2|96876.2|96931.2|96881.2|96932|96882|96922.8|96872.8|64
1646233290000|2022-03-02 15:01:30|96931|96881|96926.9|96876.9|96931.4|96881.4|96923.5|96873.5|59
1646233300000|2022-03-02 15:01:40|96927|96877|96931.7|96881.7|96938.6|96888.6|96924.3|96874.3|49
1646233310000|2022-03-02 15:01:50|96931.3|96881.3|96940.9|96890.9|96948.7|96898.7|96927.7|96877.7|70
1646233320000|2022-03-02 15:02:00|96941|96891|96939.1|96889.1|96948.3|96898.3|96937.7|96887.7|71
1646233330000|2022-03-02 15:02:10|96938.7|96888.7|96950.9|96900.9|96954.3|96904.3|96938.4|96888.4|74
1646233340000|2022-03-02 15:02:20|96952.1|96902.1|96954.5|96904.5|96956.7|96917.3|96940.2|96896.3|70
1646233350000|2022-03-02 15:02:30|96955.8|96905.8|96954.8|96904.8|96960.6|96919.4|96941.4|96902.8|75
1646233360000|2022-03-02 15:02:40|96954|96904|96950.2|96900.2|96958|96919.9|96941.8|96896|65
1646233370000|2022-03-02 15:02:50|96949.5|96899.5|96953|96903|96957.5|96914.9|96934.8|96896.9|62
1646233380000|2022-03-02 15:03:00|96953.7|96903.7|96949.6|96899.6|96953.7|96903.7|96942.2|96892.2|65
1646233390000|2022-03-02 15:03:10|96949.8|96899.8|96945.2|96895.2|96950.8|96900.8|96942.4|96892.4|61
1646233400000|2022-03-02 15:03:20|96943.6|96893.6|96941.2|96891.2|96951|96901|96940.9|96890.9|54
1646233410000|2022-03-02 15:03:30|96941.9|96891.9|96940.1|96890.1|96943|96893|96937.4|96887.4|50
1646233420000|2022-03-02 15:03:40|96941.5|96891.5|96941.2|96891.2|96943.7|96893.7|96938.4|96888.4|61
1646233430000|2022-03-02 15:03:50|96940.6|96890.6|96938|96888|96941|96891|96936.2|96886.2|62
1646233440000|2022-03-02 15:04:00|96940.3|96890.3|96937.8|96887.8|96941.9|96891.9|96920.4|96870.4|67
1646233450000|2022-03-02 15:04:10|96937|96887|96932.9|96882.9|96939.2|96889.2|96931.8|96881.8|60
1646233460000|2022-03-02 15:04:20|96933.4|96883.4|96931.9|96881.9|96934.6|96884.6|96930.9|96880.9|50
1646233470000|2022-03-02 15:04:30|96932.2|96882.2|96936.2|96886.2|96936.6|96886.6|96928.2|96878.2|54
1646233480000|2022-03-02 15:04:40|96934.9|96884.9|96927.9|96877.9|96944.2|96894.2|96926.2|96876.2|69
1646233490000|2022-03-02 15:04:50|96927.7|96877.7|96941.2|96891.2|96942|96892|96927.7|96877.7|60
1646233500000|2022-03-02 15:05:00|96940.4|96890.4|96932|96882|96942|96892|96929.3|96879.3|68
1646233510000|2022-03-02 15:05:10|96931.6|96881.6|96926.9|96876.9|96933.9|96883.9|96924.1|96874.1|65
1646233520000|2022-03-02 15:05:20|96928.3|96878.3|96925.2|96875.2|96928.3|96878.3|96919.2|96869.2|59
1646233530000|2022-03-02 15:05:30|96925.1|96875.1|96924.1|96874.1|96927.1|96877.1|96923.2|96873.2|46
1646233540000|2022-03-02 15:05:40|96924.3|96874.3|96919.6|96869.6|96927|96877|96916.9|96866.9|58
1646233550000|2022-03-02 15:05:50|96920.2|96870.2|96918|96868|96921|96871|96911.8|96861.8|52
1646233560000|2022-03-02 15:06:00|96918.1|96868.1|96927|96877|96935.2|96895.4|96917.7|96867.7|70
1646233570000|2022-03-02 15:06:10|96927.2|96877.2|96931.4|96881.4|96934.9|96884.9|96924.3|96874.3|56
1646233580000|2022-03-02 15:06:20|96927.9|96877.9|96933.3|96883.3|96934.2|96884.2|96925.7|96875.7|55
1646233590000|2022-03-02 15:06:30|96932.9|96882.9|96963.8|96913.8|96966.6|96916.6|96932.9|96882.9|70
1646233600000|2022-03-02 15:06:40|96964.4|96914.4|96972.3|96922.3|96972.8|96922.8|96962.4|96912.4|64
1646233610000|2022-03-02 15:06:50|96972.6|96922.6|96966.2|96916.2|96972.6|96922.6|96963.3|96913.3|52
1646233620000|2022-03-02 15:07:00|96966.9|96916.9|96971.5|96921.5|96972|96922|96966.3|96916.3|52
1646233630000|2022-03-02 15:07:10|96973.5|96923.5|96983.4|96933.4|96992.5|96942.5|96961.6|96923.5|67
1646233640000|2022-03-02 15:07:20|96983.9|96933.9|96987.9|96937.9|96990|96940|96982.5|96932.5|59
1646233650000|2022-03-02 15:07:30|96988.3|96938.3|96991.6|96941.6|96992.5|96942.5|96988.2|96938.2|49
1646233660000|2022-03-02 15:07:40|96993.3|96943.3|97002.9|96952.9|97011.9|96961.9|96989.7|96939.7|66
1646233670000|2022-03-02 15:07:50|97003.3|96953.3|97004.7|96954.7|97013.9|96963.9|97000.7|96950.7|74
1646233680000|2022-03-02 15:08:00|97005|96955|97033.6|96983.6|97037.2|96987.2|97005|96955|78
1646233690000|2022-03-02 15:08:10|97034.1|96984.1|97057.7|97007.7|97057.7|97007.7|97033|96983|73
1646233700000|2022-03-02 15:08:20|97059.3|97009.3|97040|96990|97059.3|97009.3|97039.7|96989.7|69
1646233710000|2022-03-02 15:08:30|97041.6|96991.6|97054|97004|97055.6|97005.6|97040|96990|64
1646233720000|2022-03-02 15:08:40|97053.5|97003.5|97049.8|96999.8|97056|97006|97048.9|96998.9|64
1646233730000|2022-03-02 15:08:50|97049|96999|97041.7|96991.7|97053.5|97003.5|97041.7|96991.7|63
1646233740000|2022-03-02 15:09:00|97040.4|96990.4|97047.1|96997.1|97049.5|96999.5|97039|96989|67
1646233750000|2022-03-02 15:09:10|97045.8|96995.8|97046.6|96996.6|97046.6|96996.6|97040.5|96990.5|69
1646233760000|2022-03-02 15:09:20|97047|96997|97051.7|97001.7|97052.3|97002.3|97019.1|96980.5|71
1646233770000|2022-03-02 15:09:30|97051.5|97001.5|97083|97033|97084.1|97034.1|97051.5|96999.2|69
1646233780000|2022-03-02 15:09:40|97081.7|97031.7|97078.5|97028.5|97197.3|97081.3|97078.3|97028.3|67
1646233790000|2022-03-02 15:09:50|97078|97028|97076.1|97026.1|97081.7|97031.7|97076.1|97026.1|61
1646233800000|2022-03-02 15:10:00|97075.1|97025.1|97071.2|97021.2|97075.1|97025.1|97068.2|97018.2|69
1646233810000|2022-03-02 15:10:10|97071.4|97021.4|97073.9|97023.9|97074.9|97024.9|97064.5|97014.5|75
1646233820000|2022-03-02 15:10:20|97072.4|97022.4|97086.5|97036.5|97094.7|97044.7|97069.5|97019.5|74
1646233830000|2022-03-02 15:10:30|97085.5|97035.5|97091.3|97041.3|97091.3|97041.3|97083.3|97033.3|61
1646233840000|2022-03-02 15:10:40|97090.6|97040.6|97084.7|97034.7|97096.6|97046.6|97082.6|97032.6|69
1646233850000|2022-03-02 15:10:50|97085.7|97035.7|97081.7|97031.7|97086|97045.3|97070.3|97028.7|65
1646233860000|2022-03-02 15:11:00|97081.8|97031.8|97085.2|97035.2|97090.9|97040.9|97080.9|97030.9|73
1646233870000|2022-03-02 15:11:10|97085.1|97035.1|97083.2|97033.2|97090.7|97040.7|97082.7|97032.7|72
1646233880000|2022-03-02 15:11:20|97084|97034|97086.5|97036.5|97088.2|97038.2|97080.7|97030.7|65
1646233890000|2022-03-02 15:11:30|97086.8|97036.8|97085.8|97035.8|97087.9|97037.9|97082.6|97032.6|59
1646233900000|2022-03-02 15:11:40|97085.9|97035.9|97086.9|97036.9|97105.7|97055.7|97080.2|97030.2|76
1646233910000|2022-03-02 15:11:50|97088.1|97038.1|97042.4|96992.4|97089.1|97039.1|97042.2|96992.2|76
1646233920000|2022-03-02 15:12:00|97038.6|96988.6|97027.3|96977.3|97040.5|96990.5|97027.1|96977.1|69
1646233930000|2022-03-02 15:12:10|97027|96977|97009.3|96959.3|97030|96980|97006.1|96956.1|71
1646233940000|2022-03-02 15:12:20|97010.1|96960.1|96987.7|96937.7|97010.1|96960.1|96987.7|96937.7|75
1646233950000|2022-03-02 15:12:30|96989.5|96939.5|97002.1|96952.1|97002.1|96952.1|96979.6|96929.6|73
1646233960000|2022-03-02 15:12:40|97002.9|96952.9|97006.8|96956.8|97008.7|96958.7|97002.4|96952.4|61
1646233970000|2022-03-02 15:12:50|97007.4|96957.4|97017.1|96967.1|97017.6|96967.6|97007.2|96957.2|61
1646233980000|2022-03-02 15:13:00|97017.5|96967.5|97016|96966|97017.5|96967.5|97008.7|96958.7|64
1646233990000|2022-03-02 15:13:10|97015.6|96965.6|97019.7|96969.7|97021.7|96971.7|97014.1|96964.1|63
1646234000000|2022-03-02 15:13:20|97019.4|96969.4|97018.5|96968.5|97021.3|96971.3|97017.6|96967.6|46
1646234010000|2022-03-02 15:13:30|97018.7|96968.7|97040.9|96990.9|97041.4|96991.4|97018.2|96968.2|60
1646234020000|2022-03-02 15:13:40|97039.2|96989.2|97056|97006|97057.2|97007.2|97039.2|96989.2|70
1646234030000|2022-03-02 15:13:50|97056.3|97006.3|97060.2|97010.2|97069.7|97019.7|97055.3|97005.3|64
1646234040000|2022-03-02 15:14:00|97060.3|97010.3|97101.7|97051.7|97110.3|97060.3|97058.2|97008.2|72
1646234050000|2022-03-02 15:14:10|97101|97051|97105.5|97055.5|97111.7|97061.7|97096.2|97046.2|58
1646234060000|2022-03-02 15:14:20|97105.9|97055.9|97105.8|97055.8|97111.3|97061.3|97105.8|97055.8|60
1646234070000|2022-03-02 15:14:30|97103.1|97053.1|97107.8|97057.8|97108|97058|97095.3|97045.3|72
1646234080000|2022-03-02 15:14:40|97107.4|97057.4|97142.9|97092.9|97143.2|97093.2|97106.1|97056.1|71
1646234090000|2022-03-02 15:14:50|97143.1|97093.1|97164.9|97114.9|97164.9|97114.9|97140.2|97090.2|55
1646234100000|2022-03-02 15:15:00|97163.6|97113.6|97164.5|97114.5|97164.5|97114.5|97141.8|97091.8|72
1646234110000|2022-03-02 15:15:10|97166.5|97116.5|97178.2|97128.2|97178.4|97128.4|97163.2|97113.2|67
1646234120000|2022-03-02 15:15:20|97177.5|97127.5|97167.9|97117.9|97192.9|97142.9|97167.9|97117.9|73
1646234130000|2022-03-02 15:15:30|97168.7|97118.7|97153.1|97103.1|97168.7|97118.7|97153.1|97103.1|65
1646234140000|2022-03-02 15:15:40|97155.8|97105.8|97123|97073|97159.8|97109.8|97118.8|97068.8|70
1646234150000|2022-03-02 15:15:50|97122.6|97072.6|97119.4|97069.4|97127.2|97077.2|97115|97065|59
1646234160000|2022-03-02 15:16:00|97119.9|97069.9|97132.1|97082.1|97135.4|97085.4|97119.9|97069.9|64
1646234170000|2022-03-02 15:16:10|97132.2|97082.2|97126.1|97076.1|97140.6|97090.6|97124.7|97074.7|64
1646234180000|2022-03-02 15:16:20|97126.6|97076.6|97123.8|97073.8|97129.3|97079.3|97114.2|97064.2|68
1646234190000|2022-03-02 15:16:30|97126.8|97076.8|97114.4|97064.4|97128.1|97078.1|97107.1|97057.1|74
1646234200000|2022-03-02 15:16:40|97114.6|97064.6|97105.4|97055.4|97116.3|97066.3|97105.4|97055.4|67
1646234210000|2022-03-02 15:16:50|97104.3|97054.3|97100.4|97050.4|97107.1|97057.1|97099.5|97049.5|55
1646234220000|2022-03-02 15:17:00|97101.2|97051.2|97084.8|97034.8|97101.5|97051.5|97080|97030|68
1646234230000|2022-03-02 15:17:10|97084.5|97034.5|97101.8|97051.8|97104.2|97054.2|97084.5|97034.5|68
1646234240000|2022-03-02 15:17:20|97103.2|97053.2|97108.4|97058.4|97113.3|97063.3|97102.8|97052.8|65
1646234250000|2022-03-02 15:17:30|97108.5|97058.5|97117.5|97067.5|97119|97069|97107.3|97057.3|70
1646234260000|2022-03-02 15:17:40|97120.2|97070.2|97152.6|97102.6|97153.2|97103.2|97118.1|97068.1|67
1646234270000|2022-03-02 15:17:50|97152.1|97102.1|97118.8|97068.8|97154|97104|97118.8|97068.8|60
1646234280000|2022-03-02 15:18:00|97116.8|97066.8|97120.1|97070.1|97122.3|97072.3|97107|97057|67
1646234290000|2022-03-02 15:18:10|97120.2|97070.2|97124.9|97074.9|97128.9|97078.9|97116.5|97066.5|61
1646234300000|2022-03-02 15:18:20|97124.6|97074.6|97125.3|97075.3|97128.8|97087.7|97112.7|97074.4|55
1646234310000|2022-03-02 15:18:30|97125.1|97075.1|97104|97054|97125.5|97075.5|97104|97054|64
1646234320000|2022-03-02 15:18:40|97103.7|97053.7|97096.7|97046.7|97103.7|97053.7|97077.1|97038.5|73
1646234330000|2022-03-02 15:18:50|97097.1|97047.1|97097|97047|97101.4|97064.6|97089.6|97046.2|53
1646234340000|2022-03-02 15:19:00|97097.1|97047.1|97102.1|97052.1|97103.8|97053.8|97094|97044|56
1646234350000|2022-03-02 15:19:10|97102|97052|97101.4|97051.4|97103.1|97053.1|97096.3|97046.3|57
1646234360000|2022-03-02 15:19:20|97101.6|97051.6|97105.7|97055.7|97107.5|97057.5|97100.6|97050.6|59
1646234370000|2022-03-02 15:19:30|97106|97056|97134.1|97084.1|97134.1|97084.1|97105|97055|70
1646234380000|2022-03-02 15:19:40|97135|97085|97123.3|97073.3|97135.9|97085.9|97123|97073|64
1646234390000|2022-03-02 15:19:50|97122.6|97072.6|97125.8|97075.8|97130.5|97080.5|97115.6|97065.6|63
1646234400000|2022-03-02 15:20:00|97126.1|97076.1|97134|97084|97139.2|97089.2|97123.7|97073.7|70
1646234410000|2022-03-02 15:20:10|97132.4|97082.4|97096.2|97046.2|97133.4|97083.4|97093.8|97043.8|69
1646234420000|2022-03-02 15:20:20|97096.9|97046.9|97105.2|97055.2|97106.1|97056.1|97096.7|97046.7|64
1646234430000|2022-03-02 15:20:30|97105.1|97055.1|97113.5|97063.5|97118|97068|97105.1|97055.1|57
1646234440000|2022-03-02 15:20:40|97113.2|97063.2|97071.6|97021.6|97113.8|97063.8|97071.3|97021.3|58
1646234450000|2022-03-02 15:20:50|97071.9|97021.9|97092.9|97042.9|97098.3|97048.3|97071.5|97021.5|74
1646234460000|2022-03-02 15:21:00|97095.7|97045.7|97106.4|97056.4|97121.4|97071.4|97093.9|97043.9|71
1646234470000|2022-03-02 15:21:10|97109.5|97059.5|97099.2|97049.2|97118.6|97068.6|97095|97045|75
1646234480000|2022-03-02 15:21:20|97098.6|97048.6|97068.1|97018.1|97099.2|97049.2|97067.4|97017.4|63
1646234490000|2022-03-02 15:21:30|97067.8|97017.8|97051.9|97001.9|97068.2|97018.2|97051.4|97001.4|64
1646234500000|2022-03-02 15:21:40|97052.1|97002.1|97093.9|97043.9|97094.3|97044.3|97051.7|97001.7|57
1646234510000|2022-03-02 15:21:50|97094.3|97044.3|97105.6|97055.6|97108|97058|97094|97044|64
1646234520000|2022-03-02 15:22:00|97105.8|97055.8|97101|97051|97105.9|97055.9|97100.2|97050.2|47
1646234530000|2022-03-02 15:22:10|97100.5|97050.5|97083.8|97033.8|97100.5|97050.5|97078.6|97028.6|63
1646234540000|2022-03-02 15:22:20|97084.3|97034.3|97085.6|97035.6|97085.8|97035.8|97078.6|97028.6|61
1646234550000|2022-03-02 15:22:30|97085.7|97035.7|97067|97017|97085.8|97035.8|97064.7|97014.7|61
1646234560000|2022-03-02 15:22:40|97066.8|97016.8|97079|97029|97099.7|97049.7|97065.8|97015.8|65
1646234570000|2022-03-02 15:22:50|97078.6|97028.6|97079.3|97029.3|97081.2|97031.2|97068.6|97018.6|70
1646234580000|2022-03-02 15:23:00|97079.4|97029.4|97078.6|97028.6|97085|97035|97070.3|97020.3|64
1646234590000|2022-03-02 15:23:10|97078.9|97028.9|97080|97030|97088|97038|97076.8|97026.8|64
1646234600000|2022-03-02 15:23:20|97080.4|97030.4|97077.8|97027.8|97088.4|97038.4|97077.4|97027.4|66
1646234610000|2022-03-02 15:23:30|97077.7|97027.7|97103|97053|97103|97053|97077|97027|65
1646234620000|2022-03-02 15:23:40|97104.3|97054.3|97111.8|97061.8|97112.6|97062.6|97104.3|97054.3|59
1646234630000|2022-03-02 15:23:50|97111.9|97061.9|97104.8|97054.8|97111.9|97061.9|97100.5|97050.5|62
1646234640000|2022-03-02 15:24:00|97105.4|97055.4|97110.2|97060.2|97112.3|97062.3|97105.2|97055.2|45
1646234650000|2022-03-02 15:24:10|97109.7|97059.7|97101.6|97051.6|97114.6|97067.6|97091.2|97051.2|52
1646234660000|2022-03-02 15:24:20|97101.2|97051.2|97114.3|97064.3|97114.9|97064.9|97101.2|97051.2|61
1646234670000|2022-03-02 15:24:30|97116.2|97066.2|97123.8|97073.8|97124.1|97074.1|97116.2|97066.2|66
1646234680000|2022-03-02 15:24:40|97125.6|97075.6|97147.4|97097.4|97151.4|97101.4|97125|97075|68
1646234690000|2022-03-02 15:24:50|97147.2|97097.2|97164.7|97114.7|97167.4|97117.4|97147.2|97097.2|68
1646234700000|2022-03-02 15:25:00|97164.3|97114.3|97151.8|97101.8|97164.6|97114.6|97145.4|97095.4|63
1646234710000|2022-03-02 15:25:10|97151|97101|97159.2|97109.2|97160|97110|97148.8|97098.8|57
1646234720000|2022-03-02 15:25:20|97159.5|97109.5|97134.6|97084.6|97160.5|97110.5|97125.6|97075.6|61
1646234730000|2022-03-02 15:25:30|97135.7|97085.7|97123.3|97073.3|97135.9|97085.9|97122.4|97072.4|61
1646234740000|2022-03-02 15:25:40|97123.5|97073.5|97171.3|97121.3|97171.3|97121.3|97123.5|97073.5|66
1646234750000|2022-03-02 15:25:50|97175.2|97125.2|97172.3|97122.3|97175.2|97125.2|97171|97121|51
1646234760000|2022-03-02 15:26:00|97173.6|97123.6|97175|97125|97181.3|97131.3|97172.1|97122.1|54
1646234770000|2022-03-02 15:26:10|97177.6|97127.6|97185.2|97135.2|97186.5|97136.5|97175.2|97125.2|52
1646234780000|2022-03-02 15:26:20|97185.1|97135.1|97181.2|97131.2|97188.2|97138.2|97181.2|97131.2|52
1646234790000|2022-03-02 15:26:30|97181|97131|97174.3|97124.3|97181.3|97131.3|97174.3|97124.3|51
1646234800000|2022-03-02 15:26:40|97175.3|97125.3|97186.5|97136.5|97186.5|97136.5|97174|97124|59
1646234810000|2022-03-02 15:26:50|97186.7|97136.7|97184.7|97134.7|97202.5|97152.5|97181.3|97131.3|67
1646234820000|2022-03-02 15:27:00|97182.8|97132.8|97191.7|97141.7|97193.8|97143.8|97182.8|97132.8|60
1646234830000|2022-03-02 15:27:10|97191.9|97141.9|97198.7|97148.7|97208|97158|97191.9|97141.9|63
1646234840000|2022-03-02 15:27:20|97198.8|97148.8|97183.7|97133.7|97206.9|97156.9|97183.5|97133.5|56
1646234850000|2022-03-02 15:27:30|97183.8|97133.8|97208|97158|97214.1|97164.1|97178.8|97128.8|71
1646234860000|2022-03-02 15:27:40|97208.5|97158.5|97221.8|97171.8|97224.9|97174.9|97207|97157|67
1646234870000|2022-03-02 15:27:50|97220.5|97170.5|97210.8|97160.8|97220.5|97170.5|97208|97158|66
1646234880000|2022-03-02 15:28:00|97210.9|97160.9|97146.3|97096.3|97210.9|97160.9|97146.3|97096.3|76
1646234890000|2022-03-02 15:28:10|97143.3|97093.3|97124.5|97074.5|97144|97094|97116.1|97052|80
1646234900000|2022-03-02 15:28:20|97126.1|97076.1|97129.3|97079.3|97151.9|97101.9|97126.1|97076.1|72
1646234910000|2022-03-02 15:28:30|97130.7|97080.7|97124.8|97074.8|97148.9|97098.9|97116.6|97066.6|73
1646234920000|2022-03-02 15:28:40|97125|97075|97085.7|97035.7|97131.8|97081.8|97085.7|97035.7|77
1646234930000|2022-03-02 15:28:50|97086.9|97036.9|97072.4|97022.4|97088.5|97038.5|97057.2|97007.2|78
1646234940000|2022-03-02 15:29:00|97073.3|97023.3|97045.4|96995.4|97075.3|97025.3|97044.3|96994.3|77
1646234950000|2022-03-02 15:29:10|97042.8|96992.8|97013.8|96963.8|97043.1|96993.1|97013.8|96963.8|80
1646234960000|2022-03-02 15:29:20|97013.4|96963.4|96944.6|96894.6|97020|96970|96940.1|96890.1|78
1646234970000|2022-03-02 15:29:30|96948.1|96898.1|96950.8|96900.8|96955.1|96905.1|96920.8|96870.8|78
1646234980000|2022-03-02 15:29:40|96947.9|96897.9|97005.4|96901|97033.8|96929.8|96945.6|96883.8|78
1646234990000|2022-03-02 15:29:50|97002.5|96888.4|96982.4|96932.4|97003.8|96932.4|96946.2|96887.4|80
1646235000000|2022-03-02 15:30:00|96994|96913.7|96968.1|96918.1|97002.2|96938.1|96948.1|96885.9|79
1646235010000|2022-03-02 15:30:10|96970.8|96920.8|96973.6|96923.6|96990|96940|96963.5|96913.5|74
1646235020000|2022-03-02 15:30:20|96974.3|96924.3|97035.8|96985.8|97056.3|97006.3|96974.3|96924.3|75
1646235030000|2022-03-02 15:30:30|97035.3|96985.3|97036.8|96986.8|97051.1|97001.1|97013.5|96963.5|77
1646235040000|2022-03-02 15:30:40|97028.5|96978.5|97080.4|97030.4|97102.1|97030.7|97024.8|96974.8|76
1646235050000|2022-03-02 15:30:50|97079.9|97029.9|97108|97058|97125.3|97075.3|97079.1|97024.3|73
1646235060000|2022-03-02 15:31:00|97109.4|97059.4|97100.1|97050.1|97112.4|97062.4|97088.7|97038.7|76
1646235070000|2022-03-02 15:31:10|97097.5|97047.5|97134.6|97084.6|97137.1|97087.1|97095.4|97045.4|78
1646235080000|2022-03-02 15:31:20|97141.5|97091.5|97154.3|97104.3|97174.5|97104.3|97127.7|97072.4|78
1646235090000|2022-03-02 15:31:30|97153.5|97103.5|97242.3|97192.3|97260.2|97200|97152.4|97097.9|80
1646235100000|2022-03-02 15:31:40|97242.2|97192.2|97190.8|97140.8|97260.7|97210.7|97190.8|97131.1|78
1646235110000|2022-03-02 15:31:50|97189.6|97139.6|97184|97134|97190.5|97140.5|97176.6|97126.6|77
1646235120000|2022-03-02 15:32:00|97182.6|97132.6|97237.7|97187.7|97243.3|97193.3|97173.2|97123.2|79
1646235130000|2022-03-02 15:32:10|97239.9|97189.9|97259.9|97209.9|97263.8|97213.8|97235.3|97185.3|76
1646235140000|2022-03-02 15:32:20|97259.1|97209.1|97263.6|97213.6|97281.5|97231.5|97250.6|97200.6|78
1646235150000|2022-03-02 15:32:30|97261.1|97211.1|97252.3|97202.3|97268|97211.1|97217.5|97139.2|78
1646235160000|2022-03-02 15:32:40|97252.9|97202.9|97209.8|97159.8|97252.9|97202.9|97209.6|97159.6|76
1646235170000|2022-03-02 15:32:50|97209.7|97159.7|97214.3|97164.3|97226.7|97172.4|97197.2|97147.2|78
1646235180000|2022-03-02 15:33:00|97214.5|97164.5|97215.1|97165.1|97217.4|97167.4|97201.9|97151.9|76
1646235190000|2022-03-02 15:33:10|97214.8|97164.8|97221.2|97171.2|97229.7|97179.7|97210.6|97160.6|74
1646235200000|2022-03-02 15:33:20|97221.8|97171.8|97209.9|97159.9|97224.6|97174.6|97205|97155|73
1646235210000|2022-03-02 15:33:30|97209.2|97159.2|97204.2|97154.2|97213.8|97163.8|97193.2|97143.2|76
1646235220000|2022-03-02 15:33:40|97203.8|97153.8|97181.9|97131.9|97205.4|97155.4|97170.8|97085.6|72
1646235230000|2022-03-02 15:33:50|97185.7|97135.7|97207.4|97157.4|97228.7|97178.7|97183.5|97133.5|79
1646235240000|2022-03-02 15:34:00|97207|97157|97167.7|97117.7|97215.1|97165.1|97155.3|97105.3|72
1646235250000|2022-03-02 15:34:10|97168.7|97118.7|97192.2|97142.2|97200.5|97150.5|97144|97051.6|76
1646235260000|2022-03-02 15:34:20|97192.3|97142.3|97200.9|97150.9|97208.6|97158.6|97190|97140|71
1646235270000|2022-03-02 15:34:30|97200.5|97150.5|97232.9|97182.9|97256.1|97193.7|97199.1|97137.8|77
1646235280000|2022-03-02 15:34:40|97230.7|97180.7|97236.7|97186.7|97237.6|97187.6|97220.1|97170.1|79
1646235290000|2022-03-02 15:34:50|97239.8|97189.8|97230.8|97180.8|97239.8|97189.8|97221.9|97171.9|78
1646235300000|2022-03-02 15:35:00|97231.6|97181.6|97249.7|97199.7|97249.7|97199.7|97231.4|97181.4|73
1646235310000|2022-03-02 15:35:10|97249.1|97199.1|97273.1|97223.1|97345.6|97243.6|97249.1|97199.1|75
1646235320000|2022-03-02 15:35:20|97270.6|97220.6|97263.8|97213.8|97270.8|97220.8|97249.1|97199.1|79
1646235330000|2022-03-02 15:35:30|97263.5|97213.5|97245.9|97195.9|97263.9|97213.9|97243.1|97193.1|76
1646235340000|2022-03-02 15:35:40|97247.2|97197.2|97248.6|97198.6|97251.4|97201.4|97234.7|97184.7|68
1646235350000|2022-03-02 15:35:50|97248.7|97198.7|97219.6|97169.6|97249.5|97199.5|97210.7|97136.8|77
1646235360000|2022-03-02 15:36:00|97219.2|97169.2|97203.4|97153.4|97220.4|97170.4|97203.4|97153.4|65
1646235370000|2022-03-02 15:36:10|97202.2|97152.2|97257.4|97207.4|97278.1|97207.4|97198.7|97148.7|80
1646235380000|2022-03-02 15:36:20|97255.5|97205.5|97249.9|97199.9|97258.5|97208.5|97241.4|97191.4|77
1646235390000|2022-03-02 15:36:30|97250|97200|97234.2|97184.2|97250.4|97200.4|97234.1|97184.1|71
1646235400000|2022-03-02 15:36:40|97235.4|97185.4|97249.5|97199.5|97256.5|97206.5|97235.4|97181.4|71
1646235410000|2022-03-02 15:36:50|97248.7|97198.7|97251.2|97201.2|97255.2|97205.2|97239.4|97189.4|78
1646235420000|2022-03-02 15:37:00|97251.5|97201.5|97243.1|97193.1|97251.8|97201.8|97239.2|97189.2|70
1646235430000|2022-03-02 15:37:10|97242.6|97192.6|97213.1|97163.1|97243.8|97193.8|97212.9|97162.9|78
1646235440000|2022-03-02 15:37:20|97212.3|97162.3|97208.3|97158.3|97216.8|97166.8|97201.7|97151.7|78
1646235450000|2022-03-02 15:37:30|97207|97157|97221.3|97171.3|97221.4|97171.4|97202.5|97152.5|75
1646235460000|2022-03-02 15:37:40|97221.7|97171.7|97232.7|97182.7|97243.7|97193.7|97221|97171|75
1646235470000|2022-03-02 15:37:50|97231.5|97181.5|97223.9|97173.9|97244.7|97194.7|97223.9|97173.9|75
1646235480000|2022-03-02 15:38:00|97226.3|97176.3|97224.7|97174.7|97226.3|97176.3|97207|97157|77
1646235490000|2022-03-02 15:38:10|97228.7|97178.7|97243.6|97193.6|97243.6|97193.6|97223.6|97173.6|74
1646235500000|2022-03-02 15:38:20|97244.2|97194.2|97236.6|97186.6|97255.4|97205.4|97234.1|97184.1|72
1646235510000|2022-03-02 15:38:30|97236.7|97186.7|97240.3|97190.3|97243.6|97193.6|97218.8|97168.8|74
1646235520000|2022-03-02 15:38:40|97240.8|97190.8|97221.9|97171.9|97242.6|97192.6|97211.9|97161.9|72
1646235530000|2022-03-02 15:38:50|97220.2|97170.2|97226.8|97176.8|97231.1|97181.1|97217.2|97167.2|71
1646235540000|2022-03-02 15:39:00|97227.7|97177.7|97236.1|97186.1|97239.8|97189.8|97225.9|97175.9|69
1646235550000|2022-03-02 15:39:10|97236.3|97186.3|97241.5|97191.5|97250.7|97200.7|97232.3|97182.3|71
1646235560000|2022-03-02 15:39:20|97240.6|97190.6|97222.8|97172.8|97242.1|97192.1|97218.3|97168.3|67
1646235570000|2022-03-02 15:39:30|97223.6|97173.6|97240.2|97190.2|97242.4|97192.4|97223.1|97173.1|60
1646235580000|2022-03-02 15:39:40|97239.9|97189.9|97229.5|97179.5|97243.2|97193.2|97227.8|97177.8|75
1646235590000|2022-03-02 15:39:50|97228.2|97178.2|97223|97173|97230.5|97180.5|97215.8|97165.8|70
1646235600000|2022-03-02 15:40:00|97223.6|97173.6|97227.9|97177.9|97239.2|97189.2|97217.8|97167.8|69
1646235610000|2022-03-02 15:40:10|97227.3|97177.3|97239.7|97189.7|97239.8|97189.8|97226.5|97176.5|64
1646235620000|2022-03-02 15:40:20|97240.2|97190.2|97273.6|97223.6|97304.7|97248|97236.7|97186.7|65
1646235630000|2022-03-02 15:40:30|97273|97223|97274.5|97224.5|97291.4|97241.4|97271.9|97209.9|69
1646235640000|2022-03-02 15:40:40|97275.1|97225.1|97281.7|97231.7|97284.5|97234.5|97272.7|97222.7|60
1646235650000|2022-03-02 15:40:50|97280.4|97230.4|97254.9|97204.9|97283.1|97233.1|97250.4|97200.4|69
1646235660000|2022-03-02 15:41:00|97255.2|97205.2|97264.9|97214.9|97276.8|97226.8|97251.2|97201.2|72
1646235670000|2022-03-02 15:41:10|97262.9|97212.9|97268.4|97218.4|97269|97219|97261|97211|65
1646235680000|2022-03-02 15:41:20|97268.6|97218.6|97255|97205|97272.4|97222.4|97254.8|97204.8|54
1646235690000|2022-03-02 15:41:30|97253.5|97203.5|97251.3|97201.3|97257.5|97207.5|97243.8|97193.8|62
1646235700000|2022-03-02 15:41:40|97252.5|97202.5|97253.2|97203.2|97264.1|97214.1|97252.5|97202.5|67
1646235710000|2022-03-02 15:41:50|97253.3|97203.3|97275.6|97225.6|97280.5|97230.5|97253.1|97203.1|68
1646235720000|2022-03-02 15:42:00|97275.7|97225.7|97292.9|97242.9|97297.7|97247.7|97274.5|97224.5|72
1646235730000|2022-03-02 15:42:10|97293.8|97243.8|97281|97231|97354|97267.4|97275.9|97201.6|73
1646235740000|2022-03-02 15:42:20|97282.5|97232.5|97287.3|97237.3|97292.4|97242.4|97280.1|97230.1|70
1646235750000|2022-03-02 15:42:30|97288.7|97238.7|97285.2|97235.2|97296.2|97245.9|97283.8|97217|75
1646235760000|2022-03-02 15:42:40|97284.4|97234.4|97289.8|97239.8|97295.8|97245.8|97277.8|97227.8|70
1646235770000|2022-03-02 15:42:50|97288|97238|97316|97266|97353.1|97278.9|97287.3|97236.3|71
1646235780000|2022-03-02 15:43:00|97316.3|97266.3|97308.6|97258.6|97318.7|97268.7|97306.5|97256.5|66
1646235790000|2022-03-02 15:43:10|97306.6|97256.6|97325.3|97275.3|97395.3|97286|97305.9|97255.9|71
1646235800000|2022-03-02 15:43:20|97324.9|97274.9|97329.5|97279.5|97340|97290|97324.9|97274.9|69
1646235810000|2022-03-02 15:43:30|97329|97279|97340.2|97290.2|97340.2|97290.2|97328.3|97278.3|61
1646235820000|2022-03-02 15:43:40|97340.6|97290.6|97331.5|97281.5|97349|97299|97330.9|97280.9|64
1646235830000|2022-03-02 15:43:50|97330.9|97280.9|97320.8|97270.8|97337.5|97287.5|97320.8|97270.8|66
1646235840000|2022-03-02 15:44:00|97320.9|97270.9|97301.4|97251.4|97320.9|97270.9|97297.4|97247.4|73
1646235850000|2022-03-02 15:44:10|97301.6|97251.6|97308|97258|97313.6|97263.6|97298.5|97248.5|68
1646235860000|2022-03-02 15:44:20|97307.8|97257.8|97297.5|97247.5|97315.9|97265.9|97295.2|97245.2|76
1646235870000|2022-03-02 15:44:30|97298.2|97248.2|97303.8|97253.8|97309.4|97259.4|97296.4|97246.4|69
1646235880000|2022-03-02 15:44:40|97303.3|97253.3|97287.8|97237.8|97303.3|97253.3|97283.4|97233.4|71
1646235890000|2022-03-02 15:44:50|97287.6|97237.6|97270|97220|97287.6|97237.6|97267|97217|76
1646235900000|2022-03-02 15:45:00|97270.6|97220.6|97260|97210|97273|97223|97257.1|97207.1|74
1646235910000|2022-03-02 15:45:10|97259.7|97209.7|97265.2|97215.2|97268.5|97218.5|97259|97209|71
1646235920000|2022-03-02 15:45:20|97265.5|97215.5|97278.8|97228.8|97293|97243|97264.3|97214.3|73
1646235930000|2022-03-02 15:45:30|97278.4|97228.4|97296.7|97246.7|97296.7|97246.7|97278.4|97228.4|73
1646235940000|2022-03-02 15:45:40|97297.8|97247.8|97323.2|97273.2|97326.4|97276.4|97297.3|97247.3|75
1646235950000|2022-03-02 15:45:50|97323.1|97273.1|97340.3|97290.3|97375.3|97293.4|97305.6|97255.6|74
1646235960000|2022-03-02 15:46:00|97331.8|97281.8|97318.5|97268.5|97331.8|97281.8|97314.3|97264.3|67
1646235970000|2022-03-02 15:46:10|97317.3|97267.3|97325.6|97275.6|97328.6|97278.6|97310.7|97260.7|69
1646235980000|2022-03-02 15:46:20|97328.2|97278.2|97331.1|97281.1|97351.2|97301.2|97328.2|97278.2|75
1646235990000|2022-03-02 15:46:30|97334.7|97284.7|97378.2|97328.2|97378.2|97328.2|97334.5|97284.5|75
1646236000000|2022-03-02 15:46:40|97392.1|97313.6|97448.7|97360.5|97482.9|97393.4|97375.5|97303.3|79
1646236010000|2022-03-02 15:46:50|97454.6|97354|97436.1|97361.2|97454.6|97378.1|97420.5|97345.7|73
1646236020000|2022-03-02 15:47:00|97441.2|97355.3|97419.6|97369.6|97441.2|97372.6|97407.9|97347.9|70
1646236030000|2022-03-02 15:47:10|97417.5|97367.5|97392.1|97342.1|97419.5|97369.5|97363.2|97247.2|72
1646236040000|2022-03-02 15:47:20|97392.8|97342.8|97395.8|97345.8|97400.4|97350.4|97386.6|97336.6|74
1646236050000|2022-03-02 15:47:30|97395.7|97345.7|97404.1|97354.1|97416.5|97359.5|97362.1|97272.9|75
1646236060000|2022-03-02 15:47:40|97404.2|97354.2|97420.8|97370.8|97422.3|97372.3|97403|97353|69
1646236070000|2022-03-02 15:47:50|97420.5|97370.5|97428.2|97378.2|97443.5|97385.3|97419.7|97369.7|71
1646236080000|2022-03-02 15:48:00|97428.4|97378.4|97433.9|97383.9|97444.2|97387.7|97424.8|97374|71
1646236090000|2022-03-02 15:48:10|97436|97386|97379|97329|97436.1|97386.1|97378.9|97328.9|77
1646236100000|2022-03-02 15:48:20|97376|97326|97401.2|97351.2|97402.4|97352.4|97375.1|97325.1|63
1646236110000|2022-03-02 15:48:30|97400.5|97350.5|97413.6|97363.6|97415|97365|97375|97325|67
1646236120000|2022-03-02 15:48:40|97413.3|97363.3|97381.8|97331.8|97413.4|97363.4|97366.1|97250.1|76
1646236130000|2022-03-02 15:48:50|97380.4|97330.4|97403.1|97353.1|97404.2|97354.2|97380.4|97330.4|72
1646236140000|2022-03-02 15:49:00|97403.9|97353.9|97349.1|97299.1|97405.7|97355.7|97348.3|97294.2|72
1646236150000|2022-03-02 15:49:10|97348.1|97298.1|97342.5|97292.5|97374.4|97324.4|97341.6|97291.6|72
1646236160000|2022-03-02 15:49:20|97346.7|97296.7|97322.6|97272.6|97359.1|97309.1|97316.5|97266.5|79
1646236170000|2022-03-02 15:49:30|97324.8|97274.8|97327.8|97277.8|97331.3|97281.3|97314.2|97264.2|68
1646236180000|2022-03-02 15:49:40|97327|97277|97335.5|97285.5|97339.1|97289.1|97327|97277|66
1646236190000|2022-03-02 15:49:50|97336.1|97286.1|97342.4|97292.4|97346.3|97296.3|97332.7|97282.7|68
1646236200000|2022-03-02 15:50:00|97342.2|97292.2|97329.9|97279.9|97342.8|97292.8|97324.8|97274.8|74
1646236210000|2022-03-02 15:50:10|97330|97280|97326.6|97276.6|97331|97281|97324.7|97274.7|57
1646236220000|2022-03-02 15:50:20|97326.7|97276.7|97305.4|97255.4|97328.7|97278.7|97305.4|97255.4|67
1646236230000|2022-03-02 15:50:30|97305.5|97255.5|97292.5|97242.5|97305.5|97255.5|97287.4|97237.4|76
1646236240000|2022-03-02 15:50:40|97292.8|97242.8|97306.1|97256.1|97315.1|97265.1|97287.2|97237.2|66
1646236250000|2022-03-02 15:50:50|97304.6|97254.6|97297.9|97247.9|97304.6|97254.6|97296.2|97246.2|63
1646236260000|2022-03-02 15:51:00|97297.7|97247.7|97306.4|97256.4|97308.8|97258.8|97297.5|97247.5|60
1646236270000|2022-03-02 15:51:10|97305.1|97255.1|97358|97308|97358|97308|97304.1|97254.1|71
1646236280000|2022-03-02 15:51:20|97359|97309|97379.4|97329.4|97381.3|97331.3|97357.4|97307.4|76
1646236290000|2022-03-02 15:51:30|97379.8|97329.8|97371.9|97321.9|97382.6|97332.6|97363.8|97313.8|73
1646236300000|2022-03-02 15:51:40|97374.1|97324.1|97377.5|97327.5|97383.8|97333.8|97365.4|97315.4|68
1646236310000|2022-03-02 15:51:50|97376.7|97326.7|97375.7|97325.7|97380.2|97330.2|97369.6|97319.6|60
1646236320000|2022-03-02 15:52:00|97374.6|97324.6|97357.2|97307.2|97375.3|97325.3|97343.7|97293.7|77
1646236330000|2022-03-02 15:52:10|97357.5|97307.5|97331.6|97281.6|97357.7|97307.7|97331.6|97281.6|70
1646236340000|2022-03-02 15:52:20|97331.7|97281.7|97341.6|97291.6|97341.9|97291.9|97322.4|97272.4|65
1646236350000|2022-03-02 15:52:30|97341.8|97291.8|97361.1|97311.1|97363.9|97313.9|97339.1|97289.1|74
1646236360000|2022-03-02 15:52:40|97364.3|97314.3|97360.2|97310.2|97369.7|97329.9|97354.2|97307.3|68
1646236370000|2022-03-02 15:52:50|97359.7|97309.7|97356.4|97306.4|97361.1|97311.1|97351.9|97301.9|56
1646236380000|2022-03-02 15:53:00|97358.1|97308.1|97361.3|97311.3|97383.2|97333.2|97355.4|97305.4|72
1646236390000|2022-03-02 15:53:10|97356.2|97306.2|97365.5|97315.5|97367.3|97317.3|97351.8|97301.8|68
1646236400000|2022-03-02 15:53:20|97364|97314|97342.3|97292.3|97364.5|97314.5|97340.3|97290.3|76
1646236410000|2022-03-02 15:53:30|97342|97292|97348|97298|97351|97301|97340.9|97290.9|63
1646236420000|2022-03-02 15:53:40|97347.8|97297.8|97371.1|97321.1|97372|97322|97340.6|97290.6|68
1646236430000|2022-03-02 15:53:50|97369.9|97319.9|97391.1|97341.1|97394|97344|97369.9|97319.9|74
1646236440000|2022-03-02 15:54:00|97391.3|97341.3|97397.8|97347.8|97397.8|97347.8|97384.9|97334.9|74
1646236450000|2022-03-02 15:54:10|97397.3|97347.3|97383.4|97333.4|97406|97356|97379.5|97329.5|75
1646236460000|2022-03-02 15:54:20|97383.7|97333.7|97385.4|97335.4|97388.1|97338.1|97355.7|97305.7|78
1646236470000|2022-03-02 15:54:30|97385.8|97335.8|97399.1|97349.1|97399.8|97349.8|97385.2|97335.2|71
1646236480000|2022-03-02 15:54:40|97399.4|97349.4|97410.2|97360.2|97410.2|97360.2|97397.5|97347.5|72
1646236490000|2022-03-02 15:54:50|97408.5|97358.5|97406.1|97356.1|97414.2|97364.2|97406.1|97356.1|68
1646236500000|2022-03-02 15:55:00|97404.5|97354.5|97410.2|97360.2|97416.1|97366.1|97403.8|97353.8|69
1646236510000|2022-03-02 15:55:10|97409.9|97359.9|97406.3|97356.3|97416.5|97366.5|97403.6|97353.6|57
1646236520000|2022-03-02 15:55:20|97405.3|97355.3|97423.9|97373.9|97423.9|97373.9|97401.8|97351.8|73
1646236530000|2022-03-02 15:55:30|97421.3|97371.3|97434.8|97384.8|97434.8|97384.8|97410.3|97360.3|74
1646236540000|2022-03-02 15:55:40|97436.1|97386.1|97387.1|97337.1|97437.4|97387.4|97381.5|97331.5|73
1646236550000|2022-03-02 15:55:50|97385.3|97335.3|97400.3|97350.3|97402.5|97352.5|97385.3|97335.3|66
1646236560000|2022-03-02 15:56:00|97400.9|97350.9|97449.9|97399.9|97451.6|97401.6|97400.9|97350.9|73
1646236570000|2022-03-02 15:56:10|97448|97398|97438.4|97388.4|97448.3|97398.3|97434.2|97384.2|78
1646236580000|2022-03-02 15:56:20|97437.1|97387.1|97428.2|97378.2|97437.1|97387.1|97425.8|97375.8|69
1646236590000|2022-03-02 15:56:30|97424.9|97374.9|97453.3|97403.3|97454.4|97404.4|97420.2|97370.2|76
1646236600000|2022-03-02 15:56:40|97449|97399|97454.2|97404.2|97460.5|97410.5|97449|97399|69
1646236610000|2022-03-02 15:56:50|97454|97404|97414.9|97364.9|97454|97404|97408.3|97348.9|71
1646236620000|2022-03-02 15:57:00|97415.2|97365.2|97442.5|97392.5|97447.4|97397.4|97413.5|97363.5|74
1646236630000|2022-03-02 15:57:10|97441.8|97391.8|97448.5|97398.5|97453.3|97403.3|97439.2|97389.2|71
1646236640000|2022-03-02 15:57:20|97449.6|97399.6|97434.1|97384.1|97449.6|97400.2|97425.2|97380.8|67
1646236650000|2022-03-02 15:57:30|97434.7|97384.7|97424.6|97374.6|97440.9|97390.9|97418.5|97368.5|75
1646236660000|2022-03-02 15:57:40|97428|97378|97424.6|97374.6|97437.3|97387.3|97424.6|97374.6|69
1646236670000|2022-03-02 15:57:50|97425.6|97375.6|97419.1|97369.1|97432.1|97382.1|97409.1|97359.1|68
1646236680000|2022-03-02 15:58:00|97418.3|97368.3|97416.4|97366.4|97420.9|97383.2|97408.2|97364|68
1646236690000|2022-03-02 15:58:10|97417.1|97367.1|97403.9|97353.9|97439.6|97389.6|97400.4|97350.4|75
1646236700000|2022-03-02 15:58:20|97403.5|97353.5|97377.7|97327.7|97403.9|97353.9|97366.4|97316.4|79
1646236710000|2022-03-02 15:58:30|97384.7|97334.7|97384.2|97334.2|97391.6|97354.9|97371.5|97327.4|72
1646236720000|2022-03-02 15:58:40|97384.1|97334.1|97390.4|97340.4|97393.9|97343.9|97381.4|97331.4|75
1646236730000|2022-03-02 15:58:50|97388.9|97338.9|97401.8|97376.8|97412.4|97376.8|97385.8|97335.8|67
1646236740000|2022-03-02 15:59:00|97401.2|97376.2|97392|97367|97411|97376.2|97392|97351.3|72
1646236750000|2022-03-02 15:59:10|97406|97356|97397.3|97347.3|97406|97356|97391.9|97341.9|73
1646236760000|2022-03-02 15:59:20|97396.6|97346.6|97407.3|97357.3|97407.9|97362.3|97378.3|97342.6|74
1646236770000|2022-03-02 15:59:30|97406.9|97356.9|97435.5|97385.5|97436.2|97386.2|97406.9|97356.9|70
1646236780000|2022-03-02 15:59:40|97434.8|97384.8|97441.7|97391.7|97441.7|97391.7|97432.1|97382.1|65
1646236790000|2022-03-02 15:59:50|97439.6|97389.6|97440.2|97390.2|97445.4|97395.4|97437.9|97387.9|69
1646236800000|2022-03-02 16:00:00|97439.3|97389.3|97445|97395|97446.7|97396.7|97425.8|97375.8|64
1646236810000|2022-03-02 16:00:10|97447.1|97397.1|97452.4|97402.4|97457|97407|97444.8|97394.8|64
1646236820000|2022-03-02 16:00:20|97452.9|97402.9|97461|97411|97461.5|97422|97447|97402.4|72
1646236830000|2022-03-02 16:00:30|97461.7|97411.7|97467.3|97417.3|97487.3|97441.4|97460.8|97411.7|76
1646236840000|2022-03-02 16:00:40|97467.7|97417.7|97477.8|97452.8|97486.9|97452.8|97452.4|97408.3|73
1646236850000|2022-03-02 16:00:50|97479.7|97454.7|97492|97442|97504.9|97454.9|97478.3|97430.7|79
1646236860000|2022-03-02 16:01:00|97492.3|97442.3|97492.9|97442.9|97502.6|97459.9|97479.6|97437.3|75
1646236870000|2022-03-02 16:01:10|97491.4|97441.4|97494.6|97444.6|97494.7|97444.7|97487.2|97437.2|71
1646236880000|2022-03-02 16:01:20|97494.3|97444.3|97498.7|97448.7|97502.8|97452.8|97493.7|97443.7|66
1646236890000|2022-03-02 16:01:30|97500.3|97450.3|97497.5|97447.5|97510.3|97470|97495|97445.7|75
1646236900000|2022-03-02 16:01:40|97497.9|97447.9|97526.4|97476.4|97530|97488.3|97486.3|97440|74
1646236910000|2022-03-02 16:01:50|97527.9|97477.9|97496.1|97446.1|97535.5|97485.5|97496.1|97446.1|72
1646236920000|2022-03-02 16:02:00|97497|97447|97499|97449|97512.3|97462.3|97495.3|97445.3|72
1646236930000|2022-03-02 16:02:10|97499.3|97449.3|97472.3|97422.3|97500.3|97450.3|97468.4|97418.4|77
1646236940000|2022-03-02 16:02:20|97471.9|97421.9|97452.1|97402.1|97471.9|97421.9|97432.4|97382.4|78
1646236950000|2022-03-02 16:02:30|97451.1|97401.1|97449.6|97399.6|97472.9|97422.9|97446.7|97396.7|76
1646236960000|2022-03-02 16:02:40|97448.9|97398.9|97443.9|97393.9|97452.9|97402.9|97443.9|97393.9|74
1646236970000|2022-03-02 16:02:50|97445.9|97395.9|97434.9|97384.9|97447.1|97397.1|97431.8|97381.8|66
1646236980000|2022-03-02 16:03:00|97432.3|97382.3|97424.2|97374.2|97433.5|97383.5|97409.8|97359.8|77
1646236990000|2022-03-02 16:03:10|97423.7|97373.7|97418.3|97368.3|97439.7|97389.7|97414.5|97348|73
1646237000000|2022-03-02 16:03:20|97418|97368|97409.9|97359.9|97419.5|97369.5|97402.8|97352.8|74
1646237010000|2022-03-02 16:03:30|97410.5|97360.5|97401.4|97351.4|97410.5|97360.5|97395.2|97345.2|73
1646237020000|2022-03-02 16:03:40|97401.5|97351.5|97374.1|97324.1|97406.4|97356.4|97374.1|97324.1|73
1646237030000|2022-03-02 16:03:50|97371.8|97321.8|97378.9|97328.9|97382.4|97332.4|97370.9|97320.9|68
1646237040000|2022-03-02 16:04:00|97378.8|97328.8|97367.1|97317.1|97383.7|97328.8|97353.2|97258.5|76
1646237050000|2022-03-02 16:04:10|97366.6|97316.6|97372.8|97322.8|97391.4|97324.5|97366.5|97300.3|77
1646237060000|2022-03-02 16:04:20|97383|97311.7|97376.6|97326.6|97393|97331.7|97366.5|97307.8|75
1646237070000|2022-03-02 16:04:30|97375.7|97325.7|97380.8|97330.8|97388.2|97338.2|97374.2|97324.2|76
1646237080000|2022-03-02 16:04:40|97381.6|97331.6|97368.8|97318.8|97383.3|97333.3|97368|97318|66
1646237090000|2022-03-02 16:04:50|97369.6|97319.6|97337.5|97287.5|97374.2|97324.2|97337.5|97287.5|71
1646237100000|2022-03-02 16:05:00|97337.3|97287.3|97341.4|97291.4|97347.1|97291.4|97322.7|97268.5|76
1646237110000|2022-03-02 16:05:10|97342.8|97292.8|97334.3|97284.3|97343.7|97293.7|97324.5|97274.5|76
1646237120000|2022-03-02 16:05:20|97333.6|97283.6|97332.9|97282.9|97341.3|97291.3|97329.9|97279.9|71
1646237130000|2022-03-02 16:05:30|97335.6|97285.6|97325.3|97275.3|97335.6|97285.6|97322.3|97272.3|71
1646237140000|2022-03-02 16:05:40|97325.7|97275.7|97323.4|97273.4|97331.9|97281.9|97320.9|97270.9|68
1646237150000|2022-03-02 16:05:50|97323.5|97273.5|97327.2|97277.2|97330.7|97280.7|97323.5|97273.5|61
1646237160000|2022-03-02 16:06:00|97326.4|97276.4|97326|97276|97332.7|97282.7|97319.2|97269.2|62
1646237170000|2022-03-02 16:06:10|97325.5|97275.5|97315.1|97265.1|97325.5|97275.5|97314.5|97264.5|50
1646237180000|2022-03-02 16:06:20|97315.8|97265.8|97308.7|97258.7|97315.8|97265.8|97299.2|97249.2|65
1646237190000|2022-03-02 16:06:30|97308.4|97258.4|97291.3|97241.3|97309|97259|97291.3|97241.3|62
1646237200000|2022-03-02 16:06:40|97289.5|97239.5|97274.5|97224.5|97292.2|97242.2|97274.5|97224.5|73
1646237210000|2022-03-02 16:06:50|97274.8|97224.8|97276|97226|97286.5|97236.5|97273.7|97223.7|62
1646237220000|2022-03-02 16:07:00|97276.3|97226.3|97236|97186|97276.4|97226.4|97234.4|97184.4|70
1646237230000|2022-03-02 16:07:10|97234.7|97184.7|97229.7|97179.7|97234.7|97184.7|97208.6|97158.6|75
1646237240000|2022-03-02 16:07:20|97229.6|97179.6|97189.5|97112.9|97229.9|97179.9|97170.3|97107.7|77
1646237250000|2022-03-02 16:07:30|97174.8|97124.8|97142.2|97092.2|97192.8|97124.8|97135.3|97034.5|77
1646237260000|2022-03-02 16:07:40|97142.7|97092.7|97092.6|96984.6|97183.6|97107.8|97084.2|96970.5|75
1646237270000|2022-03-02 16:07:50|97095.3|96988.2|97067.3|96980.6|97105.7|96999.3|97065.8|96962.1|80
1646237280000|2022-03-02 16:08:00|97076.7|96973.4|97124.7|97014.3|97128.2|97026.6|97076.7|96969.3|78
1646237290000|2022-03-02 16:08:10|97124.2|97010|97113.9|97017.6|97124.2|97030.7|97073.8|96970.6|79
1646237300000|2022-03-02 16:08:20|97111.7|97019.4|97117.3|97016.9|97122.6|97032.4|97096.3|96995.5|76
1646237310000|2022-03-02 16:08:30|97113.9|97019|97123.6|97036.4|97138.1|97041.3|97107.1|97004.8|76
1646237320000|2022-03-02 16:08:40|97121.9|97036.2|97101.3|97029.3|97126.9|97036.2|97097|96998.5|79
1646237330000|2022-03-02 16:08:50|97100.9|97030.9|97097.8|97008.7|97114.6|97036.5|97082.3|96999.7|68
1646237340000|2022-03-02 16:09:00|97097.9|97013|97106|96996.6|97123.8|97047.9|97082.4|96982.5|79
1646237350000|2022-03-02 16:09:10|97111.5|97005.1|97108.7|97010|97117.1|97017.5|97096.7|96986.5|75
1646237360000|2022-03-02 16:09:20|97105.2|97015.8|97099|96992.3|97116.7|97015.8|97084.2|96986.8|78
1646237370000|2022-03-02 16:09:30|97102.2|96996.3|97115.6|97032.8|97141.4|97053|97102.2|96996.3|79
1646237380000|2022-03-02 16:09:40|97119.1|97027.3|97145.3|97032.7|97154.9|97064.4|97100.8|97021.7|76
1646237390000|2022-03-02 16:09:50|97144|97033.8|97128.3|97021.9|97144.2|97050.8|97120.7|97018|77
1646237400000|2022-03-02 16:10:00|97127.7|97022.9|97074.3|97024.3|97127.7|97040.1|97072.7|97001.3|77
1646237410000|2022-03-02 16:10:10|97073.9|97023.9|97108.9|97025.5|97123.4|97035|97054.2|96993|78
1646237420000|2022-03-02 16:10:20|97109.1|97026.4|97124.8|97025.6|97124.8|97045.8|97087.2|97003.6|79
1646237430000|2022-03-02 16:10:30|97124.7|97025.4|97135.2|97057.2|97135.2|97073.5|97094|97009.4|76
1646237440000|2022-03-02 16:10:40|97120.7|97070.7|97130.2|97080.2|97146.7|97081.7|97117.6|97055.6|70
1646237450000|2022-03-02 16:10:50|97139.5|97063.1|97160.5|97110.5|97191.8|97123.7|97120.1|97055.5|71
1646237460000|2022-03-02 16:11:00|97165.8|97115.8|97147.7|97097.7|97165.8|97115.8|97145.8|97095.8|63
1646237470000|2022-03-02 16:11:10|97148.7|97098.7|97218.2|97146.3|97218.2|97151.2|97147.2|97097.2|70
1646237480000|2022-03-02 16:11:20|97206.6|97156.6|97190.2|97140.2|97227.5|97161.8|97190.2|97122.9|66
1646237490000|2022-03-02 16:11:30|97184.4|97134.4|97192.6|97142.6|97205.7|97145.2|97169.7|97114.2|73
1646237500000|2022-03-02 16:11:40|97194|97144|97183.6|97133.6|97195.5|97145.5|97180.6|97130.6|61
1646237510000|2022-03-02 16:11:50|97184.3|97134.3|97205.8|97155.8|97205.9|97155.9|97182|97132|70
1646237520000|2022-03-02 16:12:00|97203.9|97153.9|97203.1|97153.1|97214.1|97154.5|97188|97135.2|65
1646237530000|2022-03-02 16:12:10|97202.9|97152.9|97191.1|97141.1|97216.6|97163.2|97189.2|97139.2|65
1646237540000|2022-03-02 16:12:20|97190.9|97140.9|97217|97167|97229.9|97170.4|97189.2|97139.2|70
1646237550000|2022-03-02 16:12:30|97217.2|97167.2|97202.7|97152.7|97222.9|97172.9|97202.7|97148.3|67
1646237560000|2022-03-02 16:12:40|97202.5|97152.5|97220.8|97170.8|97220.8|97170.8|97201.9|97151.9|71
1646237570000|2022-03-02 16:12:50|97225.1|97175.1|97258|97208|97259.7|97209.7|97225.1|97175.1|70
1646237580000|2022-03-02 16:13:00|97255.9|97205.9|97245.7|97195.7|97255.9|97205.9|97227.2|97177.2|68
1646237590000|2022-03-02 16:13:10|97245.3|97195.3|97240.6|97190.6|97246.5|97196.5|97233.3|97183.3|76
1646237600000|2022-03-02 16:13:20|97240.8|97190.8|97239.9|97189.9|97245.5|97195.5|97235.7|97185.7|73
1646237610000|2022-03-02 16:13:30|97241.3|97191.3|97242.9|97192.9|97249.9|97199.9|97237.9|97187.9|70
1646237620000|2022-03-02 16:13:40|97243.5|97193.5|97267.7|97217.7|97267.7|97217.7|97243.5|97193.5|75
1646237630000|2022-03-02 16:13:50|97268|97218|97275.1|97225.1|97279.7|97229.7|97266.4|97216.4|63
1646237640000|2022-03-02 16:14:00|97273.5|97223.5|97271.8|97221.8|97276.5|97226.5|97264.4|97214.4|65
1646237650000|2022-03-02 16:14:10|97271.7|97221.7|97279.3|97229.3|97281.8|97231.8|97265|97215|69
1646237660000|2022-03-02 16:14:20|97281.6|97231.6|97278.2|97228.2|97288.4|97238.4|97278.2|97228.2|65
1646237670000|2022-03-02 16:14:30|97277.7|97227.7|97272.6|97222.6|97285.4|97235.4|97269.3|97219.3|54
1646237680000|2022-03-02 16:14:40|97272.3|97222.3|97286.8|97236.8|97288.6|97238.6|97270.1|97220.1|62
1646237690000|2022-03-02 16:14:50|97287.6|97237.6|97283.5|97233.5|97297.4|97242|97278.6|97222.9|70
1646237700000|2022-03-02 16:15:00|97283.4|97233.4|97271.9|97221.9|97283.4|97233.4|97268.4|97218.4|72
1646237710000|2022-03-02 16:15:10|97272.4|97222.4|97242.7|97192.7|97274.8|97224.8|97241.6|97191.6|70
1646237720000|2022-03-02 16:15:20|97245.1|97195.1|97262.7|97212.7|97266.8|97216.8|97242|97192|74
1646237730000|2022-03-02 16:15:30|97262.1|97212.1|97284.7|97234.7|97286.8|97236.8|97262.1|97212.1|63
1646237740000|2022-03-02 16:15:40|97285.3|97235.3|97271.9|97221.9|97286.1|97236.1|97270.5|97220.5|49
1646237750000|2022-03-02 16:15:50|97271.8|97221.8|97275.4|97225.4|97278.8|97228.8|97262.8|97212.8|63
1646237760000|2022-03-02 16:16:00|97275|97225|97273.9|97223.9|97286.3|97236.3|97272|97222|69
1646237770000|2022-03-02 16:16:10|97271.9|97221.9|97269.2|97219.2|97276.9|97226.9|97266.9|97216.9|70
1646237780000|2022-03-02 16:16:20|97269.6|97219.6|97276.9|97226.9|97277.6|97227.6|97267.4|97217.4|60
1646237790000|2022-03-02 16:16:30|97277|97227|97289.7|97239.7|97291.7|97241.7|97272.3|97222.3|62
1646237800000|2022-03-02 16:16:40|97289.5|97239.5|97290.7|97240.7|97296.9|97246.9|97284.2|97234.2|61
1646237810000|2022-03-02 16:16:50|97290|97240|97296.8|97246.8|97299.1|97249.1|97287.7|97237.7|65
1646237820000|2022-03-02 16:17:00|97297|97247|97283.7|97233.7|97297|97247|97278.9|97228.9|64
1646237830000|2022-03-02 16:17:10|97284.4|97234.4|97284.6|97234.6|97289.8|97239.8|97276.1|97226.1|63
1646237840000|2022-03-02 16:17:20|97284.7|97234.7|97272.7|97222.7|97289.3|97239.3|97269.2|97219.2|59
1646237850000|2022-03-02 16:17:30|97272.4|97222.4|97270.5|97220.5|97277.9|97227.9|97267.8|97217.8|60
1646237860000|2022-03-02 16:17:40|97270.6|97220.6|97279|97229|97279|97229|97269.5|97219.5|62
1646237870000|2022-03-02 16:17:50|97277|97227|97279.8|97229.8|97288|97238|97276.9|97226.9|62
1646237880000|2022-03-02 16:18:00|97280.5|97230.5|97271.4|97221.4|97280.5|97230.5|97270.5|97220.5|54
1646237890000|2022-03-02 16:18:10|97270.7|97220.7|97289.6|97239.6|97289.7|97239.7|97264.8|97214.8|60
1646237900000|2022-03-02 16:18:20|97293.5|97243.5|97295.8|97245.8|97316.3|97266.3|97288.6|97240.5|68
1646237910000|2022-03-02 16:18:30|97296|97246|97301|97251|97301|97251|97296|97246|44
1646237920000|2022-03-02 16:18:40|97301.2|97251.2|97282.2|97232.2|97301.2|97251.2|97280.2|97230.2|58
1646237930000|2022-03-02 16:18:50|97281.9|97231.9|97281.9|97231.9|97289|97239|97273.8|97223.8|65
1646237940000|2022-03-02 16:19:00|97282.3|97232.3|97276.4|97226.4|97282.3|97232.3|97272|97222|73
1646237950000|2022-03-02 16:19:10|97275.5|97225.5|97266.8|97216.8|97277.1|97228.9|97253.4|97214.7|52
1646237960000|2022-03-02 16:19:20|97266.9|97216.9|97260.3|97210.3|97267.7|97217.7|97259.8|97209.8|63
1646237970000|2022-03-02 16:19:30|97260.7|97210.7|97282.8|97232.8|97287|97237|97259.5|97209.5|73
1646237980000|2022-03-02 16:19:40|97280.5|97230.5|97288.9|97238.9|97289.9|97239.9|97277.3|97227.3|65
1646237990000|2022-03-02 16:19:50|97289.4|97239.4|97280.8|97230.8|97289.4|97239.4|97279.9|97229.9|59
1646238000000|2022-03-02 16:20:00|97278|97228|97271.3|97221.3|97279.3|97229.3|97271|97221|69
1646238010000|2022-03-02 16:20:10|97270.8|97220.8|97258.8|97208.8|97273|97223|97254.8|97204.8|60
1646238020000|2022-03-02 16:20:20|97259.2|97209.2|97207.1|97157.1|97259.2|97209.2|97207.1|97157.1|68
1646238030000|2022-03-02 16:20:30|97206.5|97156.5|97211.4|97161.4|97216.5|97166.5|97205.1|97155.1|61
1646238040000|2022-03-02 16:20:40|97213.8|97163.8|97233.7|97183.7|97236.1|97186.1|97213|97163|57
1646238050000|2022-03-02 16:20:50|97234.3|97184.3|97231.8|97181.8|97245.1|97192.5|97231.7|97171.5|57
1646238060000|2022-03-02 16:21:00|97232.3|97182.3|97226.1|97176.1|97232.5|97182.5|97225|97175|53
1646238070000|2022-03-02 16:21:10|97225.8|97175.8|97231|97181|97232.2|97182.2|97222.1|97172.1|65
1646238080000|2022-03-02 16:21:20|97230.2|97180.2|97233.2|97183.2|97235.6|97185.6|97227.2|97177.2|66
1646238090000|2022-03-02 16:21:30|97231.9|97181.9|97213.8|97163.8|97231.9|97181.9|97213.4|97163.4|63
1646238100000|2022-03-02 16:21:40|97214.2|97164.2|97199.7|97149.7|97230.6|97165.5|97199.5|97149.5|67
1646238110000|2022-03-02 16:21:50|97198.9|97148.9|97199.2|97149.2|97203.6|97153.6|97194.9|97144.9|55
1646238120000|2022-03-02 16:22:00|97199.7|97149.7|97199.4|97149.4|97214.7|97164.7|97197.2|97147.2|67
1646238130000|2022-03-02 16:22:10|97198.6|97148.6|97193.2|97143.2|97198.6|97148.6|97184.4|97134.4|67
1646238140000|2022-03-02 16:22:20|97192.9|97142.9|97212.4|97138.6|97212.4|97150.2|97191.1|97138.6|50
1646238150000|2022-03-02 16:22:30|97198.2|97148.2|97187|97137|97208.9|97148.2|97186.7|97131|53
1646238160000|2022-03-02 16:22:40|97187.7|97137.7|97190.9|97140.9|97191.4|97141.4|97184.4|97134.4|62
1646238170000|2022-03-02 16:22:50|97193.4|97143.4|97191.7|97141.7|97207.4|97146.8|97191.2|97134.3|56
1646238180000|2022-03-02 16:23:00|97192.3|97142.3|97182.1|97132.1|97193.7|97143.7|97181.2|97131.2|56
1646238190000|2022-03-02 16:23:10|97180.5|97130.5|97194.8|97144.8|97204.9|97154.9|97180.2|97130.2|71
1646238200000|2022-03-02 16:23:20|97195.6|97145.6|97190.8|97140.8|97202.4|97152.4|97190.6|97140.6|72
1646238210000|2022-03-02 16:23:30|97191.8|97141.8|97196.5|97146.5|97200.8|97150.8|97190.9|97140.9|63
1646238220000|2022-03-02 16:23:40|97197.7|97147.7|97191.1|97141.1|97199.8|97149.8|97191.1|97141.1|65
1646238230000|2022-03-02 16:23:50|97191.3|97141.3|97186.6|97136.6|97191.3|97141.3|97181.7|97131.7|51
1646238240000|2022-03-02 16:24:00|97185.9|97135.9|97167.6|97117.6|97185.9|97135.9|97164.1|97114.1|64
1646238250000|2022-03-02 16:24:10|97167.4|97117.4|97169.5|97119.5|97172.6|97122.6|97164.9|97114.9|59
1646238260000|2022-03-02 16:24:20|97169.3|97119.3|97165.2|97115.2|97174.9|97124.9|97161.7|97111.7|61
1646238270000|2022-03-02 16:24:30|97165.6|97115.6|97143.6|97093.6|97166.3|97116.3|97142|97092|66
1646238280000|2022-03-02 16:24:40|97139.6|97089.6|97122.2|97072.2|97146.4|97096.4|97122.2|97072.2|66
1646238290000|2022-03-02 16:24:50|97123.1|97073.1|97122.6|97072.6|97130.7|97080.7|97118.7|97068.7|74
1646238300000|2022-03-02 16:25:00|97122|97072|97089.5|97039.5|97122|97072|97087.3|97030.6|71
1646238310000|2022-03-02 16:25:10|97090.3|97040.3|97088.2|97038.2|97093.7|97043.7|97086.1|97036.1|51
1646238320000|2022-03-02 16:25:20|97088.3|97038.3|97087.7|97037.7|97090|97040|97086.9|97036.9|39
1646238330000|2022-03-02 16:25:30|97087.1|97037.1|97088.4|97038.4|97090.5|97040.5|97082.5|97032.5|50
1646238340000|2022-03-02 16:25:40|97087.9|97037.9|97094.5|97044.5|97098.9|97048.9|97086|97036|59
1646238350000|2022-03-02 16:25:50|97093.9|97043.9|97089.8|97039.8|97095.8|97045.8|97089.8|97039.8|53
1646238360000|2022-03-02 16:26:00|97094.2|97044.2|97123.6|97073.6|97127.2|97077.2|97080.2|97042.8|77
1646238370000|2022-03-02 16:26:10|97123.4|97073.4|97107.4|97057.4|97126.8|97076.8|97107.4|97057.4|65
1646238380000|2022-03-02 16:26:20|97109|97059|97115.2|97065.2|97116.5|97066.5|97106.5|97056.5|57
1646238390000|2022-03-02 16:26:30|97115.1|97065.1|97110.6|97060.6|97122.1|97072.1|97104.1|97054.1|64
1646238400000|2022-03-02 16:26:40|97112|97062|97111.6|97061.6|97114|97064|97110.8|97060.8|46
1646238410000|2022-03-02 16:26:50|97111.5|97061.5|97115.8|97065.8|97118.3|97068.3|97110.6|97060.6|58
1646238420000|2022-03-02 16:27:00|97116|97066|97102.7|97052.7|97116|97066|97098.5|97048.5|44
1646238430000|2022-03-02 16:27:10|97101.5|97051.5|97095|97045|97107.6|97057.6|97095|97045|64
1646238440000|2022-03-02 16:27:20|97097.1|97047.1|97086.8|97036.8|97103.9|97053.9|97086.8|97036.8|65
1646238450000|2022-03-02 16:27:30|97083.6|97033.6|97057.7|97007.7|97083.6|97033.6|97048.2|96988.4|70
1646238460000|2022-03-02 16:27:40|97053.6|97003.6|97033.9|96983.9|97065.5|97010.2|97032|96962.1|74
1646238470000|2022-03-02 16:27:50|97033.4|96983.4|97017.4|96967.4|97037.5|96987.5|97015.6|96965.6|61
1646238480000|2022-03-02 16:28:00|97017.6|96967.6|97015.9|96965.9|97020.8|96974.1|96999.1|96962.7|54
1646238490000|2022-03-02 16:28:10|97015|96965|97033.7|96983.7|97037.8|96987.8|97013.3|96963.3|64
1646238500000|2022-03-02 16:28:20|97033|96983|97019.6|96969.6|97035.6|96985.6|97015.1|96965.1|63
1646238510000|2022-03-02 16:28:30|97020.7|96970.7|97014.6|96964.6|97022.4|96972.4|97013.9|96963.9|66
1646238520000|2022-03-02 16:28:40|97015.2|96965.2|97015.9|96965.9|97025.3|96975.3|97011.2|96961.2|66
1646238530000|2022-03-02 16:28:50|97016.3|96966.3|96984.3|96934.3|97016.3|96966.3|96983.5|96917.6|66
1646238540000|2022-03-02 16:29:00|96985.3|96935.3|96989.7|96939.7|97021.1|96949.7|96979.3|96905.1|70
1646238550000|2022-03-02 16:29:10|96988|96938|96997.4|96922|97002.9|96939.5|96976.8|96915.5|68
1646238560000|2022-03-02 16:29:20|96999.7|96920.6|96983|96933|97000.5|96937.1|96978|96916.1|64
1646238570000|2022-03-02 16:29:30|96983.8|96933.8|96975.8|96925.8|97008.3|96941.8|96972.6|96912.5|69
1646238580000|2022-03-02 16:29:40|96978.5|96928.5|96973|96923|96992.3|96936.5|96972.7|96909.7|70
1646238590000|2022-03-02 16:29:50|96973.3|96923.3|96994.4|96908.2|97010.7|96930.9|96970.9|96896.7|62
1646238600000|2022-03-02 16:30:00|96988.7|96913.1|96966.7|96916.7|96995.5|96926.9|96963.7|96899.2|72
1646238610000|2022-03-02 16:30:10|96966.8|96916.8|96975.9|96925.9|96984.2|96930.7|96961.7|96901.3|70
1646238620000|2022-03-02 16:30:20|96974.1|96924.1|96979|96929|96991.1|96941.1|96974.1|96924.1|68
1646238630000|2022-03-02 16:30:30|96982.9|96932.9|96991.2|96941.2|97001.1|96949.1|96979.9|96929.9|61
1646238640000|2022-03-02 16:30:40|96989.9|96939.9|96995.8|96945.8|96996.2|96946.2|96987.5|96937.5|52
1646238650000|2022-03-02 16:30:50|96995.2|96945.2|96988.2|96938.2|96995.2|96945.2|96988.2|96938.2|40
1646238660000|2022-03-02 16:31:00|96988.4|96938.4|96981.5|96931.5|96988.5|96938.5|96971.7|96921.7|77
1646238670000|2022-03-02 16:31:10|96981.1|96931.1|96987.6|96881.9|97003.3|96947.4|96969.8|96871.6|79
1646238680000|2022-03-02 16:31:20|96987.5|96873.5|96988.5|96899.7|96997.2|96906.3|96977.9|96873.5|79
1646238690000|2022-03-02 16:31:30|96993.1|96889.3|96922|96843.4|96997.2|96907.4|96921.6|96824.8|80
1646238700000|2022-03-02 16:31:40|96920.9|96841.1|96945.4|96855.8|96948.9|96857|96920.9|96831.8|80
1646238710000|2022-03-02 16:31:50|96943.7|96858.1|96894.8|96818.5|96945|96866.5|96887.7|96801.3|79
1646238720000|2022-03-02 16:32:00|96893.1|96818.2|96867|96765.4|96917.3|96820.1|96844.8|96741.3|80
1646238730000|2022-03-02 16:32:10|96861.8|96767.1|96824.5|96734.9|96867.4|96767.1|96824.5|96718.6|78
1646238740000|2022-03-02 16:32:20|96818.2|96737.7|96783.3|96673.6|96829|96737.7|96748.7|96647.4|80
1646238750000|2022-03-02 16:32:30|96778.5|96672.9|96702.3|96610.8|96779.7|96675.6|96702.3|96599.7|79
1646238760000|2022-03-02 16:32:40|96704|96611.3|96660.4|96610.4|96714|96629.3|96639.2|96577.1|81
1646238770000|2022-03-02 16:32:50|96657.8|96607.8|96670.5|96582.3|96690.8|96630|96655.1|96575.6|77
1646238780000|2022-03-02 16:33:00|96670.1|96579.7|96633.5|96537.3|96682.2|96596.2|96610.6|96537.3|81
1646238790000|2022-03-02 16:33:10|96621.1|96542.5|96644.8|96550.9|96656|96592.8|96607.8|96521.9|79
1646238800000|2022-03-02 16:33:20|96631.8|96557.2|96609.9|96538.3|96644.8|96567.4|96588.1|96510.8|78
1646238810000|2022-03-02 16:33:30|96594.9|96544.9|96536.8|96457.3|96619.4|96544.9|96532.7|96450.4|78
1646238820000|2022-03-02 16:33:40|96537.4|96455.4|96490.7|96408.1|96547|96455.4|96467.6|96384.9|81
1646238830000|2022-03-02 16:33:50|96498.9|96391.4|96497.1|96408.4|96503.9|96412.4|96481.4|96385.9|79
1646238840000|2022-03-02 16:34:00|96499.3|96410.1|96528.4|96453.7|96547.2|96471.9|96466.1|96396.5|77
1646238850000|2022-03-02 16:34:10|96533.4|96447.1|96494.7|96378.7|96569.6|96509.4|96494.7|96378.7|77
1646238860000|2022-03-02 16:34:20|96501.8|96385.8|96465.4|96349.4|96508.9|96392.9|96465.4|96349.4|78
1646238870000|2022-03-02 16:34:30|96467|96351|96498.2|96382.2|96504.9|96388.9|96467|96351|77
1646238880000|2022-03-02 16:34:40|96498.4|96382.4|96536.2|96420.2|96545.7|96429.7|96496.1|96380.1|77
1646238890000|2022-03-02 16:34:50|96539|96423|96576.2|96464|96576.2|96465|96516.2|96400.2|79
1646238900000|2022-03-02 16:35:00|96581.2|96465.2|96562.4|96446.4|96604.4|96490.4|96559|96445.1|79
1646238910000|2022-03-02 16:35:10|96561.3|96445.3|96606.3|96490.3|96618.3|96502.3|96561.3|96445.3|79
1646238920000|2022-03-02 16:35:20|96603.5|96487.5|96631.4|96515.4|96631.4|96515.4|96590.7|96474.7|75
1646238930000|2022-03-02 16:35:30|96626.8|96510.8|96594.3|96478.3|96654.4|96541|96592.1|96476.1|79
1646238940000|2022-03-02 16:35:40|96589.9|96473.9|96653.1|96537.1|96653.1|96537.1|96577.2|96461.2|77
1646238950000|2022-03-02 16:35:50|96634.2|96518.2|96732.1|96616.1|96743.9|96627.9|96634.2|96518.2|77
1646238960000|2022-03-02 16:36:00|96732|96616|96699.3|96615.7|96761|96645|96685.6|96599|78
1646238970000|2022-03-02 16:36:10|96699.2|96615.8|96699.7|96649.7|96710.5|96653|96672.4|96606.2|77
1646238980000|2022-03-02 16:36:20|96714|96640.1|96734.3|96684.3|96753.8|96688.3|96698.9|96633.4|80
1646238990000|2022-03-02 16:36:30|96734.6|96684.6|96745|96668.9|96779.7|96706.1|96727.2|96655.2|79
1646239000000|2022-03-02 16:36:40|96747.1|96667.4|96778.1|96698|96782.5|96711.8|96743.3|96652|78
1646239010000|2022-03-02 16:36:50|96781.8|96694.5|96772.4|96683.3|96805.8|96716|96772.4|96680.9|72
1646239020000|2022-03-02 16:37:00|96773.1|96678.4|96779.6|96697.6|96796.5|96707.8|96765.9|96677.7|78
1646239030000|2022-03-02 16:37:10|96782.2|96692.5|96753.4|96647.5|96802.4|96696.9|96752.9|96646.5|80
1646239040000|2022-03-02 16:37:20|96755.4|96646.5|96710.1|96594.1|96792.8|96676.8|96710.1|96594.1|79
1646239050000|2022-03-02 16:37:30|96706.8|96590.8|96710.5|96594.5|96773.4|96657.4|96706.8|96590.8|74
1646239060000|2022-03-02 16:37:40|96710.9|96594.9|96688.4|96572.4|96715.5|96599.5|96672.8|96556.8|74
1646239070000|2022-03-02 16:37:50|96689.3|96573.3|96754.4|96638.4|96759.6|96645.7|96689.3|96573.3|77
1646239080000|2022-03-02 16:38:00|96751.7|96635.7|96753.4|96637.4|96764.6|96648.6|96739.8|96623.8|78
1646239090000|2022-03-02 16:38:10|96769.1|96653.1|96844.4|96728.4|96844.4|96728.4|96756.9|96640.9|77
1646239100000|2022-03-02 16:38:20|96846.8|96730.8|96777.6|96661.6|96875.8|96759.8|96777.6|96661.6|76
1646239110000|2022-03-02 16:38:30|96792.4|96676.4|96784.6|96668.6|96803.6|96687.6|96765.9|96649.9|78
1646239120000|2022-03-02 16:38:40|96784.1|96668.1|96785.3|96675.6|96793.4|96680.5|96768.7|96665.9|74
1646239130000|2022-03-02 16:38:50|96784.8|96671.1|96796.5|96686.9|96803.5|96693.9|96780.7|96664.7|76
1646239140000|2022-03-02 16:39:00|96801.5|96685.5|96756.9|96670.8|96803.5|96687.5|96756.9|96670.8|77
1646239150000|2022-03-02 16:39:10|96760.4|96667.6|96796.6|96698.6|96799.5|96703.4|96755.1|96667.6|75
1646239160000|2022-03-02 16:39:20|96794.1|96701.2|96763.8|96681.5|96798|96703|96763.8|96676.3|78
1646239170000|2022-03-02 16:39:30|96767.5|96680.9|96788|96684.3|96793.1|96693.7|96762.2|96677.9|75
1646239180000|2022-03-02 16:39:40|96786.1|96685.2|96719.5|96603.5|96798.3|96695.9|96700.4|96584.4|80
1646239190000|2022-03-02 16:39:50|96719.7|96603.7|96676.2|96560.2|96719.7|96603.7|96667.9|96551.9|76
1646239200000|2022-03-02 16:40:00|96674.7|96558.7|96676|96560|96718.1|96602.1|96664.5|96548.5|79
1646239210000|2022-03-02 16:40:10|96692.5|96576.5|96726.9|96633.3|96727.1|96633.6|96688.3|96576.5|74
1646239220000|2022-03-02 16:40:20|96725|96635.1|96774.6|96658.6|96778.2|96662.2|96722.2|96622.1|75
1646239230000|2022-03-02 16:40:30|96774.1|96658.1|96767|96661.7|96778.5|96662.5|96766.5|96650.5|73
1646239240000|2022-03-02 16:40:40|96768.2|96660.2|96758.6|96655.1|96778|96668.8|96752.9|96650.7|65
1646239250000|2022-03-02 16:40:50|96766|96661.6|96756.3|96655.1|96769.3|96671.2|96746.6|96652.2|70
1646239260000|2022-03-02 16:41:00|96756.7|96656.2|96763.7|96665.6|96778.9|96683.7|96749.9|96656.2|76
1646239270000|2022-03-02 16:41:10|96758|96669.1|96775.8|96691.2|96782.3|96693.7|96757.6|96660|73
1646239280000|2022-03-02 16:41:20|96774.6|96693.6|96747.9|96697.9|96776.7|96705.2|96747.5|96683|63
1646239290000|2022-03-02 16:41:30|96748.8|96698.8|96764.5|96714.5|96784.6|96714.5|96748.8|96684.2|74
1646239300000|2022-03-02 16:41:40|96763.9|96713.9|96780.7|96730.7|96794.8|96734.9|96763.2|96698.5|72
1646239310000|2022-03-02 16:41:50|96794.6|96718.7|96781.6|96705|96794.6|96732.9|96764.8|96705|60
1646239320000|2022-03-02 16:42:00|96780.2|96705.9|96766.7|96716.7|96795.4|96731.4|96766.7|96701.8|73
1646239330000|2022-03-02 16:42:10|96776.1|96699.8|96757.9|96707.9|96778.4|96715.2|96757.3|96694.2|71
1646239340000|2022-03-02 16:42:20|96757.5|96707.5|96754|96704|96777.5|96711.7|96751.7|96690|71
1646239350000|2022-03-02 16:42:30|96752.2|96702.2|96764.2|96676.2|96784.6|96710.9|96747.9|96647.3|76
1646239360000|2022-03-02 16:42:40|96762.7|96679.1|96776.1|96680.2|96790.1|96699|96762.7|96676.1|80
1646239370000|2022-03-02 16:42:50|96774.7|96681.7|96764.2|96682.9|96774.7|96695.1|96756.7|96673.9|79
1646239380000|2022-03-02 16:43:00|96762.4|96683.6|96767.8|96687.7|96784.7|96712.5|96743.6|96655.5|80
1646239390000|2022-03-02 16:43:10|96768.1|96687.9|96744.4|96694.4|96786|96701.7|96740.6|96669.5|76
1646239400000|2022-03-02 16:43:20|96743.7|96693.7|96735.2|96685.2|96775.1|96697|96735.2|96653.9|79
1646239410000|2022-03-02 16:43:30|96735.5|96685.5|96763.3|96689.4|96768.7|96698.4|96733.3|96656.4|77
1646239420000|2022-03-02 16:43:40|96764.1|96687.5|96770.5|96679.2|96790.6|96702.6|96751.4|96670.4|75
1646239430000|2022-03-02 16:43:50|96770.6|96678.6|96760.1|96688.8|96770.9|96699.6|96747.9|96678.6|69
1646239440000|2022-03-02 16:44:00|96759.7|96688.9|96748.7|96698.7|96773.9|96701.6|96745.7|96671.4|68
1646239450000|2022-03-02 16:44:10|96761|96685.3|96753.9|96703.9|96773.1|96711.6|96746.5|96665.1|76
1646239460000|2022-03-02 16:44:20|96754.6|96704.6|96776.8|96691.2|96793.8|96704.6|96744.3|96670.6|78
1646239470000|2022-03-02 16:44:30|96777.4|96685.3|96803.4|96687.4|96803.4|96710.3|96773.3|96681.1|69
1646239480000|2022-03-02 16:44:40|96802.2|96686.2|96794.1|96700.6|96803|96703.5|96779.9|96686.1|66
1646239490000|2022-03-02 16:44:50|96794.6|96700|96780.3|96695.1|96797|96704.4|96778|96690.2|73
1646239500000|2022-03-02 16:45:00|96761.2|96711.2|96765.1|96715.1|96766.4|96716.4|96758.4|96708.4|45
1646239510000|2022-03-02 16:45:10|96764.5|96714.5|96737.2|96687.2|96766.2|96716.2|96737.2|96687.2|42
1646239520000|2022-03-02 16:45:20|96739.6|96689.6|96729.2|96641.1|96743.6|96693.6|96726|96631.2|45
1646239530000|2022-03-02 16:45:30|96725|96644.4|96730.8|96646.8|96734.9|96664.9|96714|96639|43
1646239540000|2022-03-02 16:45:40|96731.5|96645|96737.1|96638.4|96738.4|96656.4|96721.2|96637.2|45
1646239550000|2022-03-02 16:45:50|96726|96647.8|96713.4|96663.4|96734.9|96667.9|96713.4|96633.4|44
1646239560000|2022-03-02 16:46:00|96712.7|96662.7|96721.5|96649.6|96728.9|96662.9|96708.2|96644.8|45
1646239570000|2022-03-02 16:46:10|96724.8|96647.5|96723.5|96673.5|96730.6|96673.5|96708.9|96642.4|43
1646239580000|2022-03-02 16:46:20|96719.5|96669.5|96765.5|96667.4|96766.3|96690.9|96714.5|96633|43
1646239590000|2022-03-02 16:46:30|96761.1|96670.5|96775.3|96682.5|96787|96688.8|96759.7|96658.9|45
1646239600000|2022-03-02 16:46:40|96774.6|96671.1|96762.6|96676.4|96783.1|96683.3|96756.2|96664.6|44
1646239610000|2022-03-02 16:46:50|96763.2|96675.6|96777.1|96693.9|96779.5|96704.1|96752.1|96675.5|44
1646239620000|2022-03-02 16:47:00|96771.5|96692.9|96726.5|96676.5|96788.2|96731|96726.5|96657.5|42
1646239630000|2022-03-02 16:47:10|96746.1|96661|96787.2|96686.5|96791.9|96694.8|96744.7|96656|45
1646239640000|2022-03-02 16:47:20|96789.8|96681.6|96788.6|96704.5|96798.2|96713.4|96766.1|96674.8|44
1646239650000|2022-03-02 16:47:30|96788.7|96704.6|96773.1|96696.6|96791.3|96712.4|96761.5|96673.8|45
1646239660000|2022-03-02 16:47:40|96776.3|96701.4|96790.7|96702.8|96801.8|96720.5|96764.6|96671.9|44
1646239670000|2022-03-02 16:47:50|96791|96700.7|96846.7|96730.7|96853.9|96742.5|96787.6|96695.5|44
1646239680000|2022-03-02 16:48:00|96847.1|96733.9|96862.2|96765.8|96869.1|96776.7|96835.6|96732.9|44
1646239690000|2022-03-02 16:48:10|96862.8|96765.5|96885|96784.4|96885|96784.4|96837.7|96753|44
1646239700000|2022-03-02 16:48:20|96877.3|96784.5|96890.4|96789.3|96906.2|96805|96877.3|96784.4|45
1646239710000|2022-03-02 16:48:30|96889.9|96793|96901.5|96798.1|96908.3|96803.5|96881|96775|44
1646239720000|2022-03-02 16:48:40|96901.3|96800|96899.2|96813.1|96915.3|96820.5|96891.4|96793|45
1646239730000|2022-03-02 16:48:50|96898.9|96812.1|96924.7|96832.3|96931.7|96839.8|96898.9|96808.1|44
1646239740000|2022-03-02 16:49:00|96923.2|96833.7|96932.8|96836.8|96945.5|96854.1|96917.5|96821.7|44
1646239750000|2022-03-02 16:49:10|96934.8|96838.3|96994.9|96899.8|97001.8|96907|96934.8|96828.5|45
1646239760000|2022-03-02 16:49:20|96991|96896|96887.2|96790.5|97003.9|96917.5|96865.6|96770.9|44
1646239770000|2022-03-02 16:49:30|96886.6|96790.9|96893.4|96794.4|96919.4|96819.6|96843.5|96775.1|45
1646239780000|2022-03-02 16:49:40|96888.5|96797.9|96894.2|96819.9|96903.4|96821.3|96887.7|96797.9|44
1646239790000|2022-03-02 16:49:50|96892.8|96819.8|96900.9|96800.1|96944.8|96835.2|96892.8|96792.5|45
1646239800000|2022-03-02 16:50:00|96897.7|96794.4|96860.3|96745.1|96900.6|96800|96854.6|96744.5|44
1646239810000|2022-03-02 16:50:10|96859.1|96743.1|96836.2|96743.7|96867.1|96751.1|96833.2|96731.2|45
1646239820000|2022-03-02 16:50:20|96834.5|96746.2|96832|96738.9|96839|96748|96825|96738.4|44
1646239830000|2022-03-02 16:50:30|96832.2|96740.1|96818.7|96739.3|96838.1|96742.1|96782.6|96724.3|44
1646239840000|2022-03-02 16:50:40|96817.8|96741.2|96869.2|96753.2|96875.6|96759.6|96815|96719.1|45
1646239850000|2022-03-02 16:50:50|96868.1|96752.1|96844.3|96728.3|96875.5|96759.5|96842.8|96726.8|43
1646239860000|2022-03-02 16:51:00|96844.5|96728.5|96843.1|96732.7|96858.5|96747.3|96838.2|96728.5|45
1646239870000|2022-03-02 16:51:10|96845.4|96731.6|96869.6|96757.4|96872|96757.4|96835.8|96726.3|44
1646239880000|2022-03-02 16:51:20|96867.5|96758.4|96835.9|96738.9|96869.8|96758.4|96830.3|96737|45
1646239890000|2022-03-02 16:51:30|96834.2|96741.7|96809.8|96759.8|96849.6|96760|96809.5|96737.1|43
1646239900000|2022-03-02 16:51:40|96821|96749.2|96828.6|96740.2|96837.2|96766|96808.7|96727.5|41
1646239910000|2022-03-02 16:51:50|96824|96738|96826.3|96742.5|96833.7|96747.3|96812.9|96731.5|45
1646239920000|2022-03-02 16:52:00|96817.3|96741.7|96836.7|96744.4|96848.6|96752.8|96802.8|96726.5|44
1646239930000|2022-03-02 16:52:10|96838.3|96743|96829.1|96748.2|96855.5|96759.8|96819.2|96735.8|45
1646239940000|2022-03-02 16:52:20|96831.2|96746.8|96829.2|96754.5|96842.4|96754.5|96827.1|96743|43
1646239950000|2022-03-02 16:52:30|96829.4|96755.6|96816.7|96766.7|96845.5|96773.7|96816.5|96750.3|43
1646239960000|2022-03-02 16:52:40|96816.5|96766.5|96818.8|96768.8|96819.1|96769.1|96811.6|96761.6|40
1646239970000|2022-03-02 16:52:50|96817.8|96767.8|96830.8|96750.2|96854.2|96777.6|96816.4|96750.2|40
1646239980000|2022-03-02 16:53:00|96828|96752.3|96761.9|96711.9|96830.2|96764.6|96761.5|96711.5|43
1646239990000|2022-03-02 16:53:10|96763.5|96713.5|96759.5|96709.5|96764.7|96714.7|96758|96708|41
1646240000000|2022-03-02 16:53:20|96759.9|96709.9|96835.4|96754.4|96852.6|96769.5|96759.9|96709.9|42
1646240010000|2022-03-02 16:53:30|96837|96755.4|96826.8|96753.6|96853.2|96767.9|96815.3|96740.8|44
1646240020000|2022-03-02 16:53:40|96826.7|96751.6|96804.4|96754.4|96828.8|96754.5|96791.4|96734.2|43
1646240030000|2022-03-02 16:53:50|96803.4|96753.4|96806.5|96727.9|96825.8|96762.8|96774|96715.4|41
1646240040000|2022-03-02 16:54:00|96809.6|96729.8|96856.8|96757.8|96881|96781.3|96804.1|96721.9|44
1646240050000|2022-03-02 16:54:10|96859.6|96743.6|96819.1|96741.5|96859.6|96766.4|96816.4|96736.3|45
1646240060000|2022-03-02 16:54:20|96818.2|96742|96811.2|96730|96830.8|96747|96808.9|96730|44
1646240070000|2022-03-02 16:54:30|96809.6|96732.5|96785.9|96735.9|96816.5|96750|96784.4|96732.2|42
1646240080000|2022-03-02 16:54:40|96785.6|96735.6|96809.8|96732|96809.8|96740.8|96785.6|96732|41
1646240090000|2022-03-02 16:54:50|96800.9|96730.3|96805.6|96733.7|96809.1|96748.7|96788.2|96730.3|42
1646240100000|2022-03-02 16:55:00|96793.7|96743.7|96826.4|96738.5|96839.8|96760.5|96786.7|96718.7|44
1646240110000|2022-03-02 16:55:10|96823.8|96739.1|96830.2|96757.3|96840|96759.6|96818.8|96737.6|44
1646240120000|2022-03-02 16:55:20|96830.3|96758.9|96833.2|96755.6|96842.3|96773.5|96823.5|96744.2|43
1646240130000|2022-03-02 16:55:30|96832.3|96757.1|96813.8|96763.8|96847.9|96778.7|96811|96750.2|43
1646240140000|2022-03-02 16:55:40|96813.9|96763.9|96802.6|96752.6|96830.7|96763.9|96798.5|96737.5|44
1646240150000|2022-03-02 16:55:50|96808|96758|96806.1|96756.1|96833.2|96771.9|96801.7|96740.4|44
1646240160000|2022-03-02 16:56:00|96806.4|96756.4|96803.2|96753.2|96808.4|96758.4|96799.2|96749.2|44
1646240170000|2022-03-02 16:56:10|96803|96753|96811.2|96761.2|96816|96766|96802.2|96752.2|36
1646240180000|2022-03-02 16:56:20|96811.7|96761.7|96827.1|96777.1|96828.4|96778.4|96811.7|96761.7|43
1646240190000|2022-03-02 16:56:30|96828|96778|96827.7|96777.7|96831.9|96781.9|96826.3|96776.3|36
1646240200000|2022-03-02 16:56:40|96830.7|96780.7|96834.1|96784.1|96834.7|96784.7|96824.8|96774.8|39
1646240210000|2022-03-02 16:56:50|96832.5|96782.5|96832.5|96782.5|96850.4|96791.9|96832|96773.6|39
1646240220000|2022-03-02 16:57:00|96833.6|96783.6|96848.4|96798.4|96865.1|96799.1|96830.6|96768.9|44
1646240230000|2022-03-02 16:57:10|96854.2|96804.2|96819.1|96769.1|96856.7|96804.2|96817.5|96764.5|43
1646240240000|2022-03-02 16:57:20|96818.6|96768.6|96822.5|96772.5|96842.3|96786.3|96817.4|96759.1|43
1646240250000|2022-03-02 16:57:30|96822.4|96772.4|96817.4|96767.4|96839.4|96774.4|96815.5|96759.1|45
1646240260000|2022-03-02 16:57:40|96817.5|96767.5|96836.1|96786.1|96877.1|96786.1|96810.9|96755.9|43
1646240270000|2022-03-02 16:57:50|96837.7|96787.7|96975.2|96859.2|96981.8|96865.8|96829.6|96771.6|45
1646240280000|2022-03-02 16:58:00|96976|96860|96939.4|96840.5|96976|96860|96936.9|96829.4|44
1646240290000|2022-03-02 16:58:10|96944.6|96838.1|96969.2|96860.7|96980|96866.4|96942.7|96838.1|45
1646240300000|2022-03-02 16:58:20|96962|96863.1|96952.4|96847.5|96979.3|96863.9|96934.6|96838|43
1646240310000|2022-03-02 16:58:30|96946.7|96854.6|96909.7|96859.7|96947.9|96864.8|96903.1|96837.8|45
1646240320000|2022-03-02 16:58:40|96910.8|96860.8|96921.2|96871.2|96922.2|96872.2|96908.2|96858.2|42
1646240330000|2022-03-02 16:58:50|96918.4|96868.4|96912.5|96862.5|96924.5|96874.5|96912.5|96862.5|42
1646240340000|2022-03-02 16:59:00|96914.7|96864.7|96915.7|96865.7|96922.8|96872.8|96910.7|96860.7|44
1646240350000|2022-03-02 16:59:10|96912.4|96862.4|96896.1|96846.1|96913.6|96863.6|96890.5|96833.5|44
1646240360000|2022-03-02 16:59:20|96896.2|96846.2|96897.8|96847.8|96897.9|96847.9|96893.4|96843.4|40
1646240370000|2022-03-02 16:59:30|96898|96848|96898.3|96848.3|96899.4|96849.4|96896.7|96846.7|33
1646240380000|2022-03-02 16:59:40|96898.2|96848.2|96874.9|96824.9|96898.7|96848.7|96874.9|96824.9|40
1646240390000|2022-03-02 16:59:50|96875.2|96825.2|96882.3|96832.3|96884.2|96834.2|96873.8|96823.8|37
1646240400000|2022-03-02 17:00:00|96895.5|96820.7|96873.4|96790.4|96896.8|96832.2|96873.4|96784.8|76
1646240410000|2022-03-02 17:00:10|96875.3|96789.4|96888.8|96802.8|96893.3|96806.8|96874.3|96786.5|68
1646240420000|2022-03-02 17:00:20|96886.2|96805.6|96892.2|96801.2|96895.9|96808.4|96886.1|96799.1|61
1646240430000|2022-03-02 17:00:30|96892.1|96801.1|96895.1|96807.9|96897.4|96819.1|96883.8|96799.1|61
1646240440000|2022-03-02 17:00:40|96894.7|96807.3|96900.2|96809.6|96902.6|96814.7|96887.7|96801.9|68
1646240450000|2022-03-02 17:00:50|96901.7|96808.4|96904.9|96816.8|96905.5|96817.4|96894.3|96798.8|62
1646240460000|2022-03-02 17:01:00|96904|96818.2|96901.3|96815.7|96916.5|96830.1|96898.3|96807|73
1646240470000|2022-03-02 17:01:10|96901.1|96815.3|96908.2|96821.8|96911.5|96828|96897.2|96813.2|75
1646240480000|2022-03-02 17:01:20|96907.6|96822.1|96905.5|96828.7|96911.1|96844.3|96893.1|96811.4|71
1646240490000|2022-03-02 17:01:30|96902.6|96829.5|96904.2|96854.2|96909.8|96854.2|96885.6|96827.2|65
1646240500000|2022-03-02 17:01:40|96908.5|96858.5|96903.5|96853.5|96916.8|96858.5|96901.6|96844.9|68
1646240510000|2022-03-02 17:01:50|96903.1|96853.1|96894.2|96844.2|96905.1|96855.1|96891|96841|61
1646240520000|2022-03-02 17:02:00|96894|96844|96871.4|96821.4|96894|96844|96863.3|96813.3|72
1646240530000|2022-03-02 17:02:10|96871.3|96821.3|96870.6|96820.6|96875.3|96825.3|96870.1|96820.1|53
1646240540000|2022-03-02 17:02:20|96871|96821|96869.5|96819.5|96883.9|96822.5|96858.3|96808.3|66
1646240550000|2022-03-02 17:02:30|96870.1|96820.1|96866.7|96816.7|96873.4|96823.4|96866|96816|48
1646240560000|2022-03-02 17:02:40|96866.5|96816.5|96870.5|96820.5|96872.1|96822.1|96863.6|96813.6|48
1646240570000|2022-03-02 17:02:50|96870.2|96820.2|96866.5|96816.5|96880.3|96821.6|96863.3|96805.7|54
1646240580000|2022-03-02 17:03:00|96866.2|96816.2|96882.3|96832.3|96897.3|96838.2|96865|96815|62
1646240590000|2022-03-02 17:03:10|96882.4|96832.4|96930.1|96853.6|96931.8|96872.3|96882.4|96828.2|71
1646240600000|2022-03-02 17:03:20|96930.3|96852.9|96944.1|96828.1|96952.2|96853.3|96929.5|96823.2|71
1646240610000|2022-03-02 17:03:30|96944.2|96828.2|96962.5|96854.2|96964.9|96859|96942.1|96826.6|58
1646240620000|2022-03-02 17:03:40|96963|96853.8|96925.6|96875.6|96963.3|96876.8|96917.8|96836.7|69
1646240630000|2022-03-02 17:03:50|96926.2|96876.2|96923.7|96873.7|96928|96878|96922.5|96872.5|55
1646240640000|2022-03-02 17:04:00|96923.6|96873.6|96921.3|96871.3|96923.6|96873.6|96897.2|96847.2|68
1646240650000|2022-03-02 17:04:10|96922.3|96872.3|96917.5|96867.5|96923.3|96873.3|96913.9|96863.9|61
1646240660000|2022-03-02 17:04:20|96917.7|96867.7|96922.7|96872.7|96925.8|96875.8|96917.7|96867.7|56
1646240670000|2022-03-02 17:04:30|96922.9|96872.9|96926.3|96876.3|96926.3|96876.3|96922.1|96872.1|41
1646240680000|2022-03-02 17:04:40|96926.2|96876.2|96921.9|96871.9|96929|96879|96919.5|96869.5|52
1646240690000|2022-03-02 17:04:50|96922.2|96872.2|96923.3|96873.3|96930.1|96880.1|96922.1|96872.1|53
1646240700000|2022-03-02 17:05:00|96923.1|96873.1|96930.8|96880.8|96933.6|96883.6|96921.9|96871.9|54
1646240710000|2022-03-02 17:05:10|96931.4|96881.4|96934.8|96884.8|96941.6|96891.6|96929.2|96879.2|60
1646240720000|2022-03-02 17:05:20|96935|96885|96926.7|96876.7|96935.2|96885.2|96926.7|96876.7|56
1646240730000|2022-03-02 17:05:30|96926.5|96876.5|96930.1|96880.1|96931.3|96881.3|96924.4|96874.4|47
1646240740000|2022-03-02 17:05:40|96929.9|96879.9|96929.2|96879.2|96935.9|96880|96922.3|96865.1|61
1646240750000|2022-03-02 17:05:50|96929.1|96879.1|96943.3|96893.3|96949.8|96899.8|96929|96879|69
1646240760000|2022-03-02 17:06:00|96943.2|96893.2|96964.1|96887.7|96973.4|96899.7|96936.6|96885.8|57
1646240770000|2022-03-02 17:06:10|96965.4|96885.1|96999.1|96894.7|97009.5|96907.5|96956.9|96882.2|68
1646240780000|2022-03-02 17:06:20|96985.7|96897.9|96956.3|96906.3|97003.5|96909.1|96953.6|96890.8|66
1646240790000|2022-03-02 17:06:30|96955.7|96905.7|96954|96904|96956.8|96906.8|96952.5|96902.5|51
1646240800000|2022-03-02 17:06:40|96954.1|96904.1|96950.7|96900.7|96960.2|96910.2|96947.9|96897.9|58
1646240810000|2022-03-02 17:06:50|96950.1|96900.1|96943.2|96893.2|96951.7|96901.7|96938.9|96888.9|63
1646240820000|2022-03-02 17:07:00|96942.9|96892.9|96967.3|96917.3|96967.7|96917.7|96940.1|96890.1|60
1646240830000|2022-03-02 17:07:10|96967|96917|97002.3|96952.3|97011.9|96961.9|96967|96917|76
1646240840000|2022-03-02 17:07:20|97002.2|96952.2|96978.4|96928.4|97002.2|96952.2|96976.2|96916.6|68
1646240850000|2022-03-02 17:07:30|96980.5|96930.5|96971.6|96921.6|96999.8|96936.1|96971.2|96914.5|59
1646240860000|2022-03-02 17:07:40|96971.7|96921.7|96969|96919|96984.2|96924.5|96963|96906.5|61
1646240870000|2022-03-02 17:07:50|96970.2|96920.2|96968.6|96918.6|96981.4|96921.2|96962.3|96903.2|67
1646240880000|2022-03-02 17:08:00|96968.9|96918.9|96972.9|96922.9|96988|96923.2|96962.9|96908.2|56
1646240890000|2022-03-02 17:08:10|96973.1|96923.1|96988|96938|97001.2|96940.2|96971.6|96921.6|58
1646240900000|2022-03-02 17:08:20|96988.4|96938.4|96992.1|96942.1|96992.7|96942.7|96987.3|96937.3|37
1646240910000|2022-03-02 17:08:30|96992.6|96942.6|96979.2|96929.2|96997.7|96947.7|96978.1|96917.9|52
1646240920000|2022-03-02 17:08:40|96979.7|96929.7|96965.5|96915.5|96994.1|96930.2|96965.5|96906.6|55
1646240930000|2022-03-02 17:08:50|96965.6|96915.6|96966.8|96916.8|96966.8|96916.8|96962.6|96912.6|45
1646240940000|2022-03-02 17:09:00|96966.9|96916.9|96966.8|96916.8|96972.2|96922.2|96964.9|96914.9|64
1646240950000|2022-03-02 17:09:10|96964.1|96914.1|96953.7|96903.7|96972|96914.1|96939.9|96885.5|68
1646240960000|2022-03-02 17:09:20|96952.9|96902.9|96938.7|96888.7|96953.9|96903.9|96937.8|96881.7|66
1646240970000|2022-03-02 17:09:30|96939.4|96889.4|96942.7|96892.7|96958.6|96899.9|96934.1|96880.3|71
1646240980000|2022-03-02 17:09:40|96943|96893|96954.5|96904.5|96962.8|96904.8|96942.1|96886.4|67
1646240990000|2022-03-02 17:09:50|96954.7|96904.7|96975.5|96903.1|96975.5|96914.8|96944.8|96887|57
1646241000000|2022-03-02 17:10:00|96964|96914|96956.2|96906.2|96970.2|96915.8|96941.8|96886.4|66
1646241010000|2022-03-02 17:10:10|96956.8|96906.8|96936.8|96886.8|96967.3|96907.7|96935.9|96879.3|61
1646241020000|2022-03-02 17:10:20|96934.3|96884.3|96939|96889|96962|96895.6|96934.3|96875.5|75
1646241030000|2022-03-02 17:10:30|96939.7|96889.7|96957.9|96887.2|96968.7|96904.5|96935.1|96879.5|75
1646241040000|2022-03-02 17:10:40|96947.2|96897.2|96943.6|96893.6|96964.4|96900.5|96939.9|96880.7|67
1646241050000|2022-03-02 17:10:50|96944.9|96894.9|96947.3|96897.3|96960|96898.6|96944|96884.5|67
1646241060000|2022-03-02 17:11:00|96948|96898|96934.2|96884.2|96963.2|96898.3|96934.2|96875|68
1646241070000|2022-03-02 17:11:10|96935.1|96885.1|96928.8|96878.8|96956.1|96892.4|96926.9|96867.9|68
1646241080000|2022-03-02 17:11:20|96928.2|96878.2|96903.3|96853.3|96933.5|96878.2|96898.7|96840.7|75
1646241090000|2022-03-02 17:11:30|96903.5|96853.5|96938.8|96865.3|96941.7|96874.6|96897.8|96847.8|72
1646241100000|2022-03-02 17:11:40|96921.4|96871.4|96918.1|96868.1|96936|96873.3|96912.6|96853.1|72
1646241110000|2022-03-02 17:11:50|96917.5|96867.5|96928.2|96851.2|96934|96877.2|96911.6|96851.2|66
1646241120000|2022-03-02 17:12:00|96929.3|96850.7|96912.4|96862.4|96929.3|96865.4|96910|96850.7|59
1646241130000|2022-03-02 17:12:10|96912.6|96862.6|96938.7|96868.1|96942.8|96888|96910.7|96860.2|65
1646241140000|2022-03-02 17:12:20|96940.8|96867|96943.9|96861.9|96946.5|96878.2|96920.8|96860.4|70
1646241150000|2022-03-02 17:12:30|96942.8|96863|96936.3|96863.4|96951.9|96870.9|96912.5|96853.8|74
1646241160000|2022-03-02 17:12:40|96936.1|96864.4|96942.7|96868|96947.2|96879.2|96925.7|96864.1|56
1646241170000|2022-03-02 17:12:50|96943|96867.7|96948.3|96872.1|96951.4|96881.4|96925|96867.7|49
1646241180000|2022-03-02 17:13:00|96948.2|96872|96949.5|96871.7|96956.6|96886.4|96922|96863.3|68
1646241190000|2022-03-02 17:13:10|96949.7|96872.7|96958.5|96880.3|96961.4|96892.8|96931.3|96871.1|67
1646241200000|2022-03-02 17:13:20|96951.6|96880.1|96937.8|96887.8|96967.3|96892.7|96932.7|96874.4|64
1646241210000|2022-03-02 17:13:30|96938.8|96888.8|96958.6|96883.9|96971.7|96890.4|96937.9|96878|65
1646241220000|2022-03-02 17:13:40|96961.2|96883.3|96953.5|96903.5|96965.4|96903.5|96945|96883.3|57
1646241230000|2022-03-02 17:13:50|96949.1|96899.1|96940.4|96890.4|96974.2|96904.5|96939.4|96881.1|53
1646241240000|2022-03-02 17:14:00|96952.9|96881|96940|96890|96959.4|96892.3|96933.4|96875.1|60
1646241250000|2022-03-02 17:14:10|96956.5|96880.2|96938.6|96888.6|96956.5|96890.4|96932|96878.4|58
1646241260000|2022-03-02 17:14:20|96949.8|96879.2|96952.5|96876|96957.7|96889.1|96925.5|96868.3|64
1646241270000|2022-03-02 17:14:30|96947.9|96877.2|96916.8|96866.8|96952.9|96885.3|96916.3|96859.2|69
1646241280000|2022-03-02 17:14:40|96931.3|96858.8|96936.5|96854.7|96940.9|96871.4|96909.1|96849.1|65
1646241290000|2022-03-02 17:14:50|96937|96855|96941.5|96858.8|96950.1|96877.9|96917.4|96853.9|54
1646241300000|2022-03-02 17:15:00|96943.3|96857.8|96936.9|96886.9|96956.5|96888.7|96919.4|96857.8|69
1646241310000|2022-03-02 17:15:10|96937.3|96887.3|96934.9|96884.9|96953|96889|96934.6|96874.3|56
1646241320000|2022-03-02 17:15:20|96935.4|96885.4|96941.3|96870.7|96964.1|96894.4|96928.6|96868.6|64
1646241330000|2022-03-02 17:15:30|96945.2|96869.6|96924.3|96874.3|96953.5|96881.8|96924.3|96865.9|66
1646241340000|2022-03-02 17:15:40|96924.7|96874.7|96922.5|96872.5|96938.2|96875.5|96920|96861|54
1646241350000|2022-03-02 17:15:50|96921.6|96871.6|96912.3|96862.3|96929.4|96872.2|96910.6|96849.3|50
1646241360000|2022-03-02 17:16:00|96911.9|96861.9|96903.4|96853.4|96925|96863.7|96900.4|96838.8|67
1646241370000|2022-03-02 17:16:10|96914.4|96841.5|96919.9|96838.6|96919.9|96854|96899.7|96838.6|51
1646241380000|2022-03-02 17:16:20|96919.8|96850.6|96893.7|96843.7|96919.8|96852.7|96889.9|96838.7|56
1646241390000|2022-03-02 17:16:30|96893.5|96843.5|96898.3|96848.3|96912.7|96852.4|96892.8|96838.1|65
1646241400000|2022-03-02 17:16:40|96895.1|96845.1|96913.3|96863.3|96934.1|96864.5|96895.1|96840.4|58
1646241410000|2022-03-02 17:16:50|96913.1|96863.1|96924|96851.1|96938.7|96872.6|96911.4|96851.1|57
1646241420000|2022-03-02 17:17:00|96929.2|96853.3|96942.9|96869|96949.4|96882.6|96913.8|96853.3|67
1646241430000|2022-03-02 17:17:10|96942.7|96869.5|96933.5|96883.5|96954.5|96890.6|96928.6|96868.4|65
1646241440000|2022-03-02 17:17:20|96933.7|96883.7|96934.6|96884.6|96950.6|96887.9|96927.3|96868.6|68
1646241450000|2022-03-02 17:17:30|96934.4|96884.4|96936.3|96886.3|96955.5|96896|96934.4|96878.5|64
1646241460000|2022-03-02 17:17:40|96937|96887|96941.1|96891.1|96956.8|96892.3|96937|96877.2|61
1646241470000|2022-03-02 17:17:50|96940.9|96890.9|96942.7|96892.7|96952.5|96892.7|96928.4|96872.4|53
1646241480000|2022-03-02 17:18:00|96942.3|96892.3|96970.6|96887.1|96970.6|96893.2|96935.2|96876.4|71
1646241490000|2022-03-02 17:18:10|96968.6|96885.9|96961.5|96881.1|96969.9|96889.8|96958.3|96875.1|63
1646241500000|2022-03-02 17:18:20|96960.8|96880.9|96944.9|96894.9|96967.6|96896.7|96944.9|96880|59
1646241510000|2022-03-02 17:18:30|96960.7|96883.3|96944.6|96894.6|96964.4|96898.3|96944.5|96879.7|59
1646241520000|2022-03-02 17:18:40|96944.4|96894.4|96945.1|96895.1|96958.3|96898.7|96943.2|96879|42
1646241530000|2022-03-02 17:18:50|96957.3|96883.4|96968.6|96895.9|96969.1|96900.1|96945.4|96883.4|68
1646241540000|2022-03-02 17:19:00|96969|96895.4|96970.1|96897.6|96970.9|96898.2|96966.6|96890.4|57
1646241550000|2022-03-02 17:19:10|96969|96896.7|96968.9|96896.5|96970|96907.9|96957.6|96893.6|43
1646241560000|2022-03-02 17:19:20|96968.2|96897.2|96979.4|96896.1|96988.6|96913.2|96946.9|96879|62
1646241570000|2022-03-02 17:19:30|96960.3|96910.3|96957.5|96907.5|96984.8|96910.3|96947.9|96894.9|52
1646241580000|2022-03-02 17:19:40|96957.4|96907.4|96954.4|96904.4|96972.3|96911.5|96952.2|96892.7|60
1646241590000|2022-03-02 17:19:50|96955.3|96905.3|96957.3|96907.3|96973.6|96912.2|96951.8|96894.5|65
1646241600000|2022-03-02 17:20:00|96957.4|96907.4|96955.1|96905.1|96980|96909.7|96946.1|96883|67
1646241610000|2022-03-02 17:20:10|96950.5|96900.5|96976.2|96926.2|96978.6|96926.2|96948.8|96885.5|68
1646241620000|2022-03-02 17:20:20|96977.6|96927.6|97005.8|96926.4|97021.2|96942.5|96976.4|96895.1|67
1646241630000|2022-03-02 17:20:30|97006.1|96923.3|96993.5|96943.5|97017.1|96943.5|96986|96901.8|67
1646241640000|2022-03-02 17:20:40|97005.5|96931.6|97064|96984.8|97064|96998.8|96994.3|96929.9|72
1646241650000|2022-03-02 17:20:50|97060.1|96988.5|97082.3|96978|97087|97003|97049.2|96969.2|73
1646241660000|2022-03-02 17:21:00|97070.7|96990.2|97056.3|96981.8|97081.5|96999.5|97039.5|96958.1|68
1646241670000|2022-03-02 17:21:10|97060.4|96977.1|97012.2|96962.2|97065.2|96985|97007.9|96952.5|71
1646241680000|2022-03-02 17:21:20|97012.7|96962.7|97019.4|96969.4|97026.4|96974.2|97010.9|96953.8|61
1646241690000|2022-03-02 17:21:30|97019.1|96969.1|97018.9|96943.5|97037.1|96970.3|97003.5|96934.3|57
1646241700000|2022-03-02 17:21:40|97014.3|96944.2|97050.5|96954.2|97050.5|96967.4|97000.3|96929.7|59
1646241710000|2022-03-02 17:21:50|97039.8|96963.1|97032|96949.2|97046.8|96978.9|97016.1|96946.9|52
1646241720000|2022-03-02 17:22:00|97032.1|96949.4|97039.8|96958.5|97044.2|96974.4|97012.4|96946|62
1646241730000|2022-03-02 17:22:10|97026|96976|97039.8|96963.7|97050.1|96981.9|97026|96961.7|54
1646241740000|2022-03-02 17:22:20|97040.5|96963.3|97031.7|96981.7|97051.4|96981.7|97018.7|96943.5|48
1646241750000|2022-03-02 17:22:30|97041.9|96971.5|97048.4|96964.7|97053.6|96981.9|97030.6|96964.1|45
1646241760000|2022-03-02 17:22:40|97048.9|96966|97033.2|96983.2|97060.3|96986.2|97030.8|96950.2|58
1646241770000|2022-03-02 17:22:50|97045.7|96971.1|97048.2|96968.1|97049.6|96983.6|97033|96960.1|56
1646241780000|2022-03-02 17:23:00|97045.1|96971.7|97037.3|96987.3|97066.5|96991.3|97037.1|96964.7|50
1646241790000|2022-03-02 17:23:10|97037.1|96987.1|97062.1|96976.9|97072.1|96995.7|97036.7|96956|56
1646241800000|2022-03-02 17:23:20|97064.1|96975.6|97082|96966|97082|96988.5|97053.7|96960.8|65
1646241810000|2022-03-02 17:23:30|97082.1|96966.1|97084.2|96977|97084.2|96980.8|97071.1|96964.3|58
1646241820000|2022-03-02 17:23:40|97084|96976|97094.7|96986.2|97100.3|97010.1|97078.1|96975.3|57
1646241830000|2022-03-02 17:23:50|97097.8|96981.8|97064.7|96979.5|97106.2|97003.4|97062|96977.9|65
1646241840000|2022-03-02 17:24:00|97066|96979.1|97082.4|97004.4|97087.4|97010.6|97063.8|96972.3|68
1646241850000|2022-03-02 17:24:10|97082.2|97005.2|97075.8|96994.3|97083.4|97012.2|97062.2|96988|60
1646241860000|2022-03-02 17:24:20|97076.6|96994|97089.7|97004.5|97089.7|97007|97071.5|96992.7|47
1646241870000|2022-03-02 17:24:30|97096.8|96999.7|97092.4|96998.3|97102.4|97027.4|97077.4|96992.2|63
1646241880000|2022-03-02 17:24:40|97091.3|96990.9|97092.5|97004|97101|97024.7|97073.6|96971.2|67
1646241890000|2022-03-02 17:24:50|97087.4|97007.2|97091.3|97019|97093.9|97029.3|97065.4|96999.2|68
1646241900000|2022-03-02 17:25:00|97079.9|97029.9|97100.4|97020.9|97104.4|97036.5|97072.4|97007.3|60
1646241910000|2022-03-02 17:25:10|97082.6|97032.6|97096.9|97021.5|97112.2|97040.2|97080.7|97014.9|55
1646241920000|2022-03-02 17:25:20|97096.8|97021.4|97096.4|97007.3|97099.6|97035.7|97071.8|97004|58
1646241930000|2022-03-02 17:25:30|97097.8|97007|97087.2|97002.7|97097.8|97018.8|97068.5|96994.3|54
1646241940000|2022-03-02 17:25:40|97086.3|97003.8|97108.2|96992.2|97108.2|97026|97072.5|96992.2|53
1646241950000|2022-03-02 17:25:50|97087.1|97013.3|97069.5|96972.2|97097.6|97013.3|97062.6|96970|72
1646241960000|2022-03-02 17:26:00|97070|96978.9|97089.9|96994.9|97099.2|97004.5|97070|96978.9|77
1646241970000|2022-03-02 17:26:10|97096.9|97002.3|97109.6|96999.5|97122.6|97018.8|97094.3|96988.8|73
1646241980000|2022-03-02 17:26:20|97107.4|97004.3|97094.1|97014.1|97123.2|97032.3|97078.7|96990.7|66
1646241990000|2022-03-02 17:26:30|97098.1|97010.7|97085.5|97007.1|97100|97030|97073.9|96997.8|55
1646242000000|2022-03-02 17:26:40|97082.5|97010|97079.5|97007.3|97092.5|97020|97068.5|97001.9|70
1646242010000|2022-03-02 17:26:50|97068|97018|97058.2|97008.2|97084.3|97019|97055.1|96985.8|73
1646242020000|2022-03-02 17:27:00|97074.3|96992.9|97066.4|97016.4|97083.8|97017.4|97058.8|96987.6|57
1646242030000|2022-03-02 17:27:10|97072.2|97022.2|97057|97007|97079.8|97022.2|97051.7|96995|62
1646242040000|2022-03-02 17:27:20|97068.3|96994.4|97061.2|97011.2|97071.2|97011.9|97054.4|96990.7|56
1646242050000|2022-03-02 17:27:30|97069.8|96995.4|97049|96999|97072.3|97016.4|97046.9|96988.2|52
1646242060000|2022-03-02 17:27:40|97067.7|96990.6|97062.1|97012.1|97067.7|97017.6|97049.8|96990.6|56
1646242070000|2022-03-02 17:27:50|97063|97013|97045.1|96995.1|97064.4|97014.4|97043.3|96993.3|60
1646242080000|2022-03-02 17:28:00|97045.5|96995.5|97053.2|96969.9|97063|97001.9|97027.6|96964|62
1646242090000|2022-03-02 17:28:10|97049.7|96975.3|97026.2|96976.2|97061.2|96984.7|97026.2|96956|61
1646242100000|2022-03-02 17:28:20|97028.2|96978.2|97038.2|96957.1|97046.3|96980.7|97019|96955.7|69
1646242110000|2022-03-02 17:28:30|97036.9|96960.1|97028.9|96957.2|97041.9|96973.1|97017.8|96947.1|53
1646242120000|2022-03-02 17:28:40|97018.1|96968.1|97021.2|96971.2|97044.7|96975.2|97018.1|96949.3|51
1646242130000|2022-03-02 17:28:50|97021.9|96971.9|97024|96974|97032.8|96982.8|97021.9|96961.9|70
1646242140000|2022-03-02 17:29:00|97024.1|96974.1|97026.8|96976.8|97039.6|96981.2|97019.9|96961.2|60
1646242150000|2022-03-02 17:29:10|97024.3|96974.3|97025.4|96975.4|97034.9|96978.8|97019.7|96959.4|63
1646242160000|2022-03-02 17:29:20|97021.6|96971.6|97021.4|96971.4|97039.9|96976.3|97018.1|96959.9|51
1646242170000|2022-03-02 17:29:30|97021.7|96971.7|97022.8|96972.8|97025.4|96975.4|97020.2|96970.2|40
1646242180000|2022-03-02 17:29:40|97023.1|96973.1|97020.6|96970.6|97024.7|96974.7|97019.6|96969.6|28
1646242190000|2022-03-02 17:29:50|97020.5|96970.5|97031.3|96981.3|97036.1|96981.3|97020.5|96957.4|46
1646242200000|2022-03-02 17:30:00|97031.7|96981.7|97027.9|96977.9|97043.5|96984.4|97025.5|96963.8|59
1646242210000|2022-03-02 17:30:10|97027.6|96977.6|97032.5|96982.5|97048.7|96984|97027.6|96966.1|57
1646242220000|2022-03-02 17:30:20|97033.2|96983.2|97051.3|96976.8|97057.6|96993.4|97029.1|96967.1|67
1646242230000|2022-03-02 17:30:30|97051.5|96977.8|97046.3|96972.3|97054.8|96991.9|97033.1|96972.3|61
1646242240000|2022-03-02 17:30:40|97045.6|96974.7|97051.5|96977.9|97053.5|96990.5|97033|96965.5|60
1646242250000|2022-03-02 17:30:50|97053.2|96975.4|97041.2|96991.2|97055.2|96991.7|97037.8|96973.1|55
1646242260000|2022-03-02 17:31:00|97041.3|96991.3|97041.9|96991.9|97062.5|96998.4|97039.6|96977.5|65
1646242270000|2022-03-02 17:31:10|97045.2|96995.2|97049|96999|97064.1|97001.1|97044|96979.5|61
1646242280000|2022-03-02 17:31:20|97049.6|96999.6|97047.6|96997.6|97067|97004.4|97047.6|96988.4|45
1646242290000|2022-03-02 17:31:30|97062.1|96981.4|97055.5|96985.1|97067|96999.6|97043.8|96981.2|64
1646242300000|2022-03-02 17:31:40|97045.6|96995.6|97048.2|96998.2|97068.5|97000.1|97044.4|96979.6|71
1646242310000|2022-03-02 17:31:50|97058.4|96986.6|97056|97006|97066.5|97006.3|97048.2|96982.7|52
1646242320000|2022-03-02 17:32:00|97067.1|96995|97072.5|97002.5|97082.7|97016.9|97057.1|96993.7|77
1646242330000|2022-03-02 17:32:10|97073.1|97002.8|97075.1|96997.1|97090.4|97015.7|97061.5|96987.8|68
1646242340000|2022-03-02 17:32:20|97087.7|96985.2|97077.8|96997.2|97094.6|97011.5|97056.9|96980.6|56
1646242350000|2022-03-02 17:32:30|97084.8|96989.4|97099.8|97020.2|97110.6|97035.6|97065.3|96987.3|66
1646242360000|2022-03-02 17:32:40|97102.1|97019.2|97110.6|97040.5|97122|97051.3|97061.3|96945.3|69
1646242370000|2022-03-02 17:32:50|97110.8|97040.8|97100.2|97050.2|97115|97053.2|97099.1|97038.5|63
1646242380000|2022-03-02 17:33:00|97100|97050|97101.2|97015.1|97122.1|97052.1|97084.6|97012|75
1646242390000|2022-03-02 17:33:10|97083.2|97033.2|97069.6|96998.7|97110.8|97033.9|97060|96995.4|69
1646242400000|2022-03-02 17:33:20|97073.1|97001.9|97097.5|96991.3|97099.7|97017.5|97066|96987.9|70
1646242410000|2022-03-02 17:33:30|97078.4|97005.3|97073.6|96990.4|97092.7|97023|97057.3|96978.1|58
1646242420000|2022-03-02 17:33:40|97075.1|96991.5|97075.1|96979.1|97077.8|96991.6|97063.4|96968.6|57
1646242430000|2022-03-02 17:33:50|97074.8|96979|97056|96969.6|97076.8|96993.7|97043.7|96969.6|45
1646242440000|2022-03-02 17:34:00|97055.6|96970.5|97067|96970.1|97070.4|96983.9|97053.9|96962.1|56
1646242450000|2022-03-02 17:34:10|97074.1|96958.6|97092|96990.5|97101.1|97003.1|97064.3|96958.6|65
1646242460000|2022-03-02 17:34:20|97087|96994.7|97092.7|96985.1|97095.1|97007|97073.8|96979.7|63
1646242470000|2022-03-02 17:34:30|97081.1|96998.1|97088.2|96984.2|97097.2|96998.5|97075.2|96974.8|65
1646242480000|2022-03-02 17:34:40|97094.3|96978.3|97099.4|96983.4|97101.8|97003.4|97082.5|96977.8|58
1646242490000|2022-03-02 17:34:50|97099.8|96983.8|97093.2|96977.2|97099.9|96996.1|97078.6|96974.9|54
1646242500000|2022-03-02 17:35:00|97092.9|96976.9|97088.7|96972.7|97096.8|96999.5|97071.6|96971.2|49
1646242510000|2022-03-02 17:35:10|97089.1|96973.1|97081|96982.2|97089.7|96989.4|97066.6|96969.4|55
1646242520000|2022-03-02 17:35:20|97070|96980.8|97069.3|96986.3|97080.1|96988.4|97067.5|96968.9|65
1646242530000|2022-03-02 17:35:30|97069.2|96986|97082.9|96994.2|97096.3|97008.1|97055.8|96975.6|64
1646242540000|2022-03-02 17:35:40|97081.2|96997.1|97069.5|96984.1|97093.9|97009.5|97059.5|96972.8|66
1646242550000|2022-03-02 17:35:50|97067.1|96986.2|97077|97000.3|97091|97009.4|97059.2|96981.5|56
1646242560000|2022-03-02 17:36:00|97079.2|96997.6|97105.4|97000.6|97112.3|97012.5|97074.4|96975.7|66
1646242570000|2022-03-02 17:36:10|97105.8|97001.2|97098.5|96995.8|97110.5|97006.7|97096|96990.7|54
1646242580000|2022-03-02 17:36:20|97097.7|96995.6|97105.9|97001.6|97105.9|97007.3|97096.3|96994|40
1646242590000|2022-03-02 17:36:30|97105.8|97001|97099.2|96988.7|97109.9|97003.9|97085.5|96985.5|40
1646242600000|2022-03-02 17:36:40|97096.3|96990.7|97098.8|96991.5|97100.6|96999.2|97091.7|96985.3|67
1646242610000|2022-03-02 17:36:50|97098.7|96991.4|97100.9|96993.6|97106.7|97000.4|97083.6|96979.4|71
1646242620000|2022-03-02 17:37:00|97102.9|96999.8|97101.6|96991.8|97108.7|97000.5|97099.6|96989.5|51
1646242630000|2022-03-02 17:37:10|97103.6|96991.9|97100.7|96998.7|97105.6|97000|97097.4|96990.4|42
1646242640000|2022-03-02 17:37:20|97100.5|96998.5|97087|97007.6|97103.8|97008.5|97084.2|96989.2|51
1646242650000|2022-03-02 17:37:30|97088.5|97002.9|97101.7|96998.6|97103.8|97013.8|97087.1|96994.5|35
1646242660000|2022-03-02 17:37:40|97107.2|96991.2|97102.3|96998.1|97107.4|97007|97093.2|96988.6|55
1646242670000|2022-03-02 17:37:50|97099.3|97002.8|97078.1|96962.1|97100|97003.3|97041.8|96958.4|63
1646242680000|2022-03-02 17:38:00|97077.9|96961.9|97049.7|96960.9|97081.9|96977.2|97046.5|96948.4|74
1646242690000|2022-03-02 17:38:10|97053.2|96962|97079.3|96977.6|97081.8|96979.4|97051.2|96955.8|57
1646242700000|2022-03-02 17:38:20|97079.6|96976.2|97041.1|96960.4|97079.6|96976.7|97038.4|96953.7|73
1646242710000|2022-03-02 17:38:30|97041.4|96960.7|97039|96954.1|97044.6|96967.2|97035.1|96951.3|74
1646242720000|2022-03-02 17:38:40|97038.8|96954|97039.3|96950.8|97046|96958.1|97031.6|96935.2|79
1646242730000|2022-03-02 17:38:50|97039.8|96951.1|97032.8|96952.8|97042.1|96957.8|97031|96941.5|79
1646242740000|2022-03-02 17:39:00|97037.9|96947.9|97027.4|96957.3|97039.4|96967.6|97017.6|96941.7|73
1646242750000|2022-03-02 17:39:10|97028.7|96957.5|97030.7|96944.8|97039.6|96967|97017|96928.8|69
1646242760000|2022-03-02 17:39:20|97035.4|96938.1|97030.3|96935|97041.5|96944|97014.8|96930|47
1646242770000|2022-03-02 17:39:30|97026|96936.2|97010|96932.3|97033.7|96948.7|96984.9|96923.4|68
1646242780000|2022-03-02 17:39:40|97009.8|96935.3|97017.2|96926.8|97024.4|96946.9|96982.4|96920.4|68
1646242790000|2022-03-02 17:39:50|97009.8|96929.4|97002.4|96929.6|97023.6|96943.2|96985.2|96915.2|68
1646242800000|2022-03-02 17:40:00|97002.9|96930|96994.6|96918.4|97008.9|96942.4|96975.9|96915.3|67
1646242810000|2022-03-02 17:40:10|96980.3|96930.3|96998.3|96911.9|97002.3|96930.3|96977.2|96905.4|64
1646242820000|2022-03-02 17:40:20|96992.9|96916.1|96987.2|96911.7|97005.2|96934.6|96979.9|96903.1|49
1646242830000|2022-03-02 17:40:30|96985.9|96902.5|96991.3|96941.3|97007.9|96942.6|96973.9|96902.5|60
1646242840000|2022-03-02 17:40:40|97012.2|96934.1|97007.9|96933.4|97030.6|96936.6|97007.9|96914.6|52
1646242850000|2022-03-02 17:40:50|97011|96927.9|97007.3|96929.8|97017.2|96948.6|96993.6|96926.1|69
1646242860000|2022-03-02 17:41:00|97006.5|96929.4|97007.4|96923.4|97008.4|96943.5|96993.5|96923.4|54
1646242870000|2022-03-02 17:41:10|97004.3|96926.4|97006.9|96929.9|97008.4|96931.5|97004.3|96921.2|50
1646242880000|2022-03-02 17:41:20|97006.5|96931.8|96993.5|96943.5|97009.1|96946.1|96992.7|96928.8|21
1646242890000|2022-03-02 17:41:30|96993.7|96943.7|97001.7|96928.1|97001.8|96944.4|96989.2|96928.1|32
1646242900000|2022-03-02 17:41:40|97000.9|96927.4|97004.4|96928.9|97007.8|96944.8|96994.8|96919.9|56
1646242910000|2022-03-02 17:41:50|97004.2|96929.4|97024.1|96933.9|97032.2|96957|96994.4|96921.8|60
1646242920000|2022-03-02 17:42:00|97024.5|96938.3|97038.5|96957.8|97049.1|96976.2|97018.9|96935.7|68
1646242930000|2022-03-02 17:42:10|97037.9|96957.3|97037.3|96953.4|97044.1|96959.6|97032.4|96948.6|61
1646242940000|2022-03-02 17:42:20|97043|96947.6|97050.8|96945.7|97050.8|96960.7|97032.2|96945.7|50
1646242950000|2022-03-02 17:42:30|97050.5|96944.2|97038.5|96953.8|97050.5|96959.5|97038.2|96944.2|45
1646242960000|2022-03-02 17:42:40|97038.4|96954.6|97037.5|96957|97042.5|96958.2|97035.8|96948.5|33
1646242970000|2022-03-02 17:42:50|97040|96954|97053.1|96963.9|97057.7|96973.5|97023.5|96940.8|60
1646242980000|2022-03-02 17:43:00|97051.5|96967.5|97065.3|96974.9|97066|96993.4|97043.2|96961.1|65
1646242990000|2022-03-02 17:43:10|97064.9|96975.5|97057.3|96974.4|97065.6|96996|97043.8|96969.7|60
1646243000000|2022-03-02 17:43:20|97055.7|96976.9|97054.7|96962.7|97058.7|96978.8|97049|96962.7|61
1646243010000|2022-03-02 17:43:30|97039.9|96989.9|97055.2|96976.5|97056.4|96989.9|97039.9|96968|64
1646243020000|2022-03-02 17:43:40|97055.3|96976.6|97049.8|96975.2|97058.5|96989|97035.8|96968.4|67
1646243030000|2022-03-02 17:43:50|97051.3|96974.8|97045.5|96972.9|97051.3|96985.7|97035.7|96968.7|49
1646243040000|2022-03-02 17:44:00|97045.4|96985.3|97031.4|96981.4|97046.9|96985.3|97030.9|96966.4|51
1646243050000|2022-03-02 17:44:10|97031.5|96981.5|97041.8|96970.1|97045.7|96982.3|97029.4|96965|44
1646243060000|2022-03-02 17:44:20|97043.7|96969.8|97030.3|96980.3|97044.1|96982.7|97029|96969.8|42
1646243070000|2022-03-02 17:44:30|97030.7|96980.7|97031.7|96981.7|97042.3|96983.2|97030.4|96968.8|26
1646243080000|2022-03-02 17:44:40|97030.8|96980.8|97045.7|96974|97045.7|96986.2|97030.7|96974|45
1646243090000|2022-03-02 17:44:50|97035.8|96985.8|97044.4|96974|97055.7|96987.9|97032.3|96965.9|40
1646243100000|2022-03-02 17:45:00|97034.4|96974.1|97030|96980|97045.9|96984.6|97029.3|96968.8|32
1646243110000|2022-03-02 17:45:10|97029.7|96979.7|97030|96980|97042.6|96982|97028.5|96968|31
1646243120000|2022-03-02 17:45:20|97029.8|96979.8|97030.1|96980.1|97030.7|96980.7|97028.6|96978.6|29
1646243130000|2022-03-02 17:45:30|97029.9|96979.9|97027.5|96977.5|97030.9|96980.9|97025.6|96975.6|31
1646243140000|2022-03-02 17:45:40|97028.1|96978.1|97024.7|96974.7|97039.2|96978.8|97024.3|96965.4|43
1646243150000|2022-03-02 17:45:50|97025|96975|97022.2|96972.2|97047.3|96978|97022.2|96956.4|36
1646243160000|2022-03-02 17:46:00|97022.7|96972.7|97024.9|96974.9|97025.2|96975.2|97021.3|96971.3|41
1646243170000|2022-03-02 17:46:10|97024.7|96974.7|97025.2|96975.2|97025.4|96975.4|97024.1|96974.1|19
1646243180000|2022-03-02 17:46:20|97025.3|96975.3|97026.2|96976.2|97027|96977|97024.2|96974.2|37
1646243190000|2022-03-02 17:46:30|97025.1|96975.1|97015|96965|97027.4|96977.4|97007.8|96957.8|53
1646243200000|2022-03-02 17:46:40|97016.8|96966.8|97002.2|96952.2|97027.1|96966.8|97001.2|96936.4|67
1646243210000|2022-03-02 17:46:50|97001.8|96951.8|97006.3|96956.3|97015.7|96956.3|96999.4|96940.2|44
1646243220000|2022-03-02 17:47:00|97006.2|96956.2|97019.9|96948.2|97022.9|96959.7|97006.2|96941.7|44
1646243230000|2022-03-02 17:47:10|97006.9|96956.9|96986.4|96936.4|97006.9|96956.9|96982.6|96920.5|51
1646243240000|2022-03-02 17:47:20|96986.6|96936.6|96987.4|96937.4|97002.2|96939.4|96986.5|96923.7|47
1646243250000|2022-03-02 17:47:30|96986.8|96936.8|96989.8|96939.8|96999|96940.6|96986.1|96924.5|31
1646243260000|2022-03-02 17:47:40|96989.6|96939.6|97001.8|96927|97006.3|96940.8|96989.2|96926|22
1646243270000|2022-03-02 17:47:50|96987.7|96937.7|96980.2|96930.2|97002.3|96937.7|96978.4|96912.1|50
1646243280000|2022-03-02 17:48:00|96980.1|96930.1|96991.8|96911.2|96991.8|96930.1|96975.7|96911.2|43
1646243290000|2022-03-02 17:48:10|96976.4|96926.4|96980.4|96930.4|97000.1|96932|96976.4|96914.3|29
1646243300000|2022-03-02 17:48:20|96982|96932|97012.6|96931.3|97012.6|96948.5|96979.2|96917.9|29
1646243310000|2022-03-02 17:48:30|97012.5|96932.7|97002.1|96922.9|97018.9|96948.7|96973.3|96897|61
1646243320000|2022-03-02 17:48:40|96988.4|96938.4|96982.2|96932.2|97008.3|96940.8|96982.2|96918|61
1646243330000|2022-03-02 17:48:50|96992.1|96921.7|96981.5|96931.5|97001.5|96939.2|96977.7|96920.2|69
1646243340000|2022-03-02 17:49:00|96982.5|96932.5|96979.2|96929.2|96998.7|96936.5|96979.2|96915.9|63
1646243350000|2022-03-02 17:49:10|96979.1|96929.1|96977.9|96927.9|97000.6|96933.9|96977.7|96913|49
1646243360000|2022-03-02 17:49:20|96979|96929|96992.8|96921.7|96994.6|96936.7|96978.5|96919|57
1646243370000|2022-03-02 17:49:30|96981.2|96931.2|97000.8|96925.3|97009.9|96936.7|96974.4|96913.5|55
1646243380000|2022-03-02 17:49:40|97001|96929|96981.2|96931.2|97002|96942.3|96981.2|96918.3|44
1646243390000|2022-03-02 17:49:50|96981.7|96931.7|96977.4|96927.4|97000.4|96933.3|96976.4|96907.5|55
1646243400000|2022-03-02 17:50:00|96977.2|96927.2|97005.7|96926.6|97011.1|96943|96974.9|96914.8|65
1646243410000|2022-03-02 17:50:10|97004.2|96928.1|97003.8|96953.8|97022.6|96953.8|96986.4|96911.8|69
1646243420000|2022-03-02 17:50:20|97005.7|96955.7|97014.7|96964.7|97027.7|96965.4|97005.7|96943.4|57
1646243430000|2022-03-02 17:50:30|97014.9|96964.9|97023.1|96973.1|97035.5|96973.5|97014.9|96951.2|53
1646243440000|2022-03-02 17:50:40|97033.9|96961.8|97033.5|96960.2|97039.7|96980.6|97022.2|96954.1|46
1646243450000|2022-03-02 17:50:50|97023.6|96973.6|97036.2|96962|97050.2|96975.2|97022.5|96953.3|35
1646243460000|2022-03-02 17:51:00|97041.9|96955.6|97037.3|96987.3|97060.6|96987.7|97026.8|96955.6|60
1646243470000|2022-03-02 17:51:10|97037.1|96987.1|97051|96980.6|97065.8|96997.1|97037.1|96974.1|61
1646243480000|2022-03-02 17:51:20|97053.1|96981|97058.4|96982.9|97058.7|96994.7|97040.8|96977.3|70
1646243490000|2022-03-02 17:51:30|97057.7|96984.3|97058.4|96984.1|97060.9|96996.9|97046.3|96981.4|42
1646243500000|2022-03-02 17:51:40|97058.5|96984.2|97053.8|97003.8|97066|97005|97047.9|96981.5|49
1646243510000|2022-03-02 17:51:50|97064.5|96991.5|97059.3|97009.3|97068.8|97009.3|97053.9|96991.5|46
1646243520000|2022-03-02 17:52:00|97072.2|96995.3|97042.1|96992.1|97072.2|97003.5|97040.1|96982.3|65
1646243530000|2022-03-02 17:52:10|97042.2|96992.2|97023.2|96973.2|97051.1|96993.4|97022.3|96955.9|75
1646243540000|2022-03-02 17:52:20|97036.4|96958.7|97025.6|96953.5|97041.1|96972.6|97012.3|96946.1|62
1646243550000|2022-03-02 17:52:30|97014.6|96964.6|97008.5|96958.5|97034.7|96964.6|97008.2|96935.5|52
1646243560000|2022-03-02 17:52:40|97008.6|96958.6|97011.4|96961.4|97035.4|96968.6|97008.3|96945.4|71
1646243570000|2022-03-02 17:52:50|97011.6|96961.6|97025.3|96946.8|97025.7|96961.9|97010.3|96946|38
1646243580000|2022-03-02 17:53:00|97024.2|96947.8|97010.3|96960.3|97024.2|96961|97009.4|96947.8|33
1646243590000|2022-03-02 17:53:10|97010.6|96960.6|97009.8|96959.8|97021.3|96960.7|97006.7|96947.6|47
1646243600000|2022-03-02 17:53:20|97010.4|96960.4|97009.9|96959.9|97022.7|96962|97007.5|96949|47
1646243610000|2022-03-02 17:53:30|97010|96960|97006.8|96956.8|97021.2|96960.1|97006.6|96946.7|28
1646243620000|2022-03-02 17:53:40|97006.7|96956.7|97000.3|96950.3|97008.7|96958.7|97000.3|96950.3|43
1646243630000|2022-03-02 17:53:50|96999.4|96949.4|97000.7|96950.7|97013.3|96952.6|96999.4|96941|30
1646243640000|2022-03-02 17:54:00|97001.5|96951.5|97007.8|96957.8|97027.2|96961.5|96999.9|96942.5|61
1646243650000|2022-03-02 17:54:10|97009.2|96959.2|97010.1|96960.1|97021.1|96960.1|97005.8|96947.1|36
1646243660000|2022-03-02 17:54:20|97010|96960|97004.4|96954.4|97027.4|96963.9|97001|96946.7|58
1646243670000|2022-03-02 17:54:30|97004.6|96954.6|96997.1|96947.1|97016.5|96954.8|96997.1|96936.9|45
1646243680000|2022-03-02 17:54:40|96998.6|96948.6|96991.4|96941.4|97005.8|96948.6|96989|96929.3|54
1646243690000|2022-03-02 17:54:50|96991.7|96941.7|97004.3|96921.5|97012.9|96942.4|96987.9|96912.6|42
1646243700000|2022-03-02 17:55:00|97001.4|96927.4|96994.4|96944.4|97011.4|96947|96985.7|96925.4|57
1646243710000|2022-03-02 17:55:10|97006.4|96930.7|97000.7|96950.7|97018.6|96952.4|96995|96930.7|45
1646243720000|2022-03-02 17:55:20|97000.9|96950.9|97013.9|96936.8|97016|96951.8|96998.8|96931.9|47
1646243730000|2022-03-02 17:55:30|97013.8|96934.9|97001.6|96951.6|97015.6|96954.1|97000.2|96934.9|56
1646243740000|2022-03-02 17:55:40|97001.5|96951.5|97009.1|96959.1|97009.1|96959.1|96999.8|96949.8|50
1646243750000|2022-03-02 17:55:50|97008.7|96958.7|97011.8|96961.8|97019.9|96961.8|97007.7|96948.1|58
1646243760000|2022-03-02 17:56:00|97012.1|96962.1|97009.9|96959.9|97012.1|96962.1|97008.9|96958.9|40
1646243770000|2022-03-02 17:56:10|97009.8|96959.8|97010.4|96960.4|97013.5|96963.5|97009.2|96959.2|32
1646243780000|2022-03-02 17:56:20|97010.6|96960.6|97013|96963|97023.1|96963|97010|96951.3|34
1646243790000|2022-03-02 17:56:30|97012.8|96962.8|97015.7|96942.7|97029.7|96963|97003.9|96933.1|55
1646243800000|2022-03-02 17:56:40|97022.7|96936|97018.3|96948.1|97022.7|96960.1|97004.6|96936|41
1646243810000|2022-03-02 17:56:50|97021.9|96943.6|97007|96957|97021.9|96959|97006.7|96943.6|38
1646243820000|2022-03-02 17:57:00|97007.1|96957.1|97004.7|96954.7|97007.1|96957.1|97004.4|96954.4|50
1646243830000|2022-03-02 17:57:10|97004.5|96954.5|97004|96954|97005.1|96955.1|97003.2|96953.2|37
1646243840000|2022-03-02 17:57:20|97004.3|96954.3|97005.1|96955.1|97006|96956|97003.4|96953.4|31
1646243850000|2022-03-02 17:57:30|97005.2|96955.2|97015.1|96941.9|97023|96955.3|97003.5|96933.5|20
1646243860000|2022-03-02 17:57:40|97003.5|96953.5|97000.2|96950.2|97018.4|96955.2|96998|96938.6|42
1646243870000|2022-03-02 17:57:50|97000.4|96950.4|97009.2|96959.2|97022.6|96960.5|96996.5|96941.7|56
1646243880000|2022-03-02 17:58:00|97008.8|96958.8|97020|96945.1|97020.7|96958.9|97006.6|96944|55
1646243890000|2022-03-02 17:58:10|97019.7|96944.4|97013|96963|97023.9|96963|97008.3|96944|57
1646243900000|2022-03-02 17:58:20|97023.1|96952.6|97003.5|96953.5|97024.3|96963.2|97001.8|96940.4|70
1646243910000|2022-03-02 17:58:30|97003|96953|96986.7|96936.7|97015.6|96956.3|96986.7|96921.7|64
1646243920000|2022-03-02 17:58:40|96985.9|96935.9|96983.6|96933.6|96996.2|96935.9|96978.9|96917.6|46
1646243930000|2022-03-02 17:58:50|96983.8|96933.8|96988.9|96938.9|97003.5|96940.3|96983.8|96921.2|44
1646243940000|2022-03-02 17:59:00|96988.3|96938.3|96998.1|96927.7|96998.8|96939.3|96983.9|96922.3|40
1646243950000|2022-03-02 17:59:10|96999.4|96926.6|96988.1|96905.2|97000.1|96938.7|96970.8|96905.2|55
1646243960000|2022-03-02 17:59:20|96971.4|96921.4|96960.8|96910.8|96981.8|96923.1|96957.4|96896.6|52
1646243970000|2022-03-02 17:59:30|96960.7|96910.7|96977|96886.4|96982.8|96915|96956.6|96886.4|50
1646243980000|2022-03-02 17:59:40|96973|96896.8|96979|96902.6|96980|96916.9|96951.8|96894.4|64
1646243990000|2022-03-02 17:59:50|96965.6|96915.6|96961.5|96911.5|96983.6|96920.5|96961|96893.7|61
1646244000000|2022-03-02 18:00:00|96961.6|96911.6|96954.1|96904.1|96973|96912.8|96953.5|96891.8|59
1646244010000|2022-03-02 18:00:10|96954|96904|96921.8|96871.8|96967.1|96905.2|96921.8|96871.8|64
1646244020000|2022-03-02 18:00:20|96922.4|96872.4|96924.8|96874.8|96925.6|96875.6|96920.9|96870.9|60
1646244030000|2022-03-02 18:00:30|96926.5|96876.5|96924.9|96874.9|96943.5|96879.8|96923|96861.5|68
1646244040000|2022-03-02 18:00:40|96936.9|96865.4|96922.4|96872.4|96936.9|96875.2|96920.6|96862.3|43
1646244050000|2022-03-02 18:00:50|96920.2|96870.2|96927.4|96877.4|96940.3|96878.1|96919.9|96863.5|61
1646244060000|2022-03-02 18:01:00|96927.1|96877.1|96930.1|96880.1|96940.9|96880.8|96924.4|96869.7|66
1646244070000|2022-03-02 18:01:10|96930.2|96880.2|96946.7|96874.6|96961.4|96891.2|96930.2|96868.6|63
1646244080000|2022-03-02 18:01:20|96933.9|96883.9|96938.6|96888.6|96958.1|96893.2|96933.1|96874.5|65
1646244090000|2022-03-02 18:01:30|96939.3|96889.3|96946.7|96868.9|96956.8|96889.4|96927.9|96866.6|58
1646244100000|2022-03-02 18:01:40|96933|96883|96937.2|96887.2|96952.3|96887.2|96926.7|96866.5|70
1646244110000|2022-03-02 18:01:50|96937.9|96887.9|96939.6|96889.6|96961.1|96892.2|96933.5|96872.6|63
1646244120000|2022-03-02 18:02:00|96942.1|96892.1|96945.6|96895.6|96957.6|96895.6|96934.4|96876.1|70
1646244130000|2022-03-02 18:02:10|96943.9|96893.9|96948.9|96898.9|96967.4|96903.4|96943.7|96885.5|67
1646244140000|2022-03-02 18:02:20|96949.6|96899.6|96952|96902|96970.9|96902|96942.3|96881.8|52
1646244150000|2022-03-02 18:02:30|96962|96890.6|96948|96898|96964.8|96899.6|96943.1|96881.5|58
1646244160000|2022-03-02 18:02:40|96948.2|96898.2|96959.9|96885.8|96964.5|96902.6|96946.7|96884.7|45
1646244170000|2022-03-02 18:02:50|96960|96885.9|96964.8|96886.7|96967.9|96900.2|96949|96885.9|34
1646244180000|2022-03-02 18:03:00|96962.9|96888.2|96964|96883|96970.7|96899.5|96944.7|96871.9|52
1646244190000|2022-03-02 18:03:10|96961.2|96885.5|96946.4|96896.4|96966|96896.4|96944.7|96880|29
1646244200000|2022-03-02 18:03:20|96957.3|96887|96957.6|96885.2|96961.9|96896.9|96942.4|96882.1|22
1646244210000|2022-03-02 18:03:30|96960.2|96883|96959.3|96886.3|96961.9|96898.4|96947.5|96880.7|24
1646244220000|2022-03-02 18:03:40|96947|96897|96956.6|96883.9|96969.5|96897|96938.3|96869.7|55
1646244230000|2022-03-02 18:03:50|96955.5|96885.2|96933.9|96861.1|96963.5|96895|96923.4|96855.8|54
1646244240000|2022-03-02 18:04:00|96934.4|96861.6|96935.9|96862.3|96941.8|96875.2|96921.6|96854.5|56
1646244250000|2022-03-02 18:04:10|96935.7|96862.5|96935.7|96858.5|96938.7|96875.1|96921.2|96855.1|44
1646244260000|2022-03-02 18:04:20|96933.4|96860.8|96934.1|96863.8|96942.4|96875.9|96921.2|96858.4|51
1646244270000|2022-03-02 18:04:30|96924.6|96874.6|96932.3|96858.7|96932.3|96874.6|96917.1|96857.8|52
1646244280000|2022-03-02 18:04:40|96931.6|96858.8|96916|96866|96931.6|96869.4|96916|96858.5|47
1646244290000|2022-03-02 18:04:50|96916.1|96866.1|96916|96866|96916.3|96866.3|96914.7|96864.7|22
1646244300000|2022-03-02 18:05:00|96916.1|96866.1|96909|96859|96923|96867.8|96902.1|96842.7|53
1646244310000|2022-03-02 18:05:10|96911.3|96861.3|96907.6|96857.6|96914.5|96864.5|96906.7|96856.7|56
1646244320000|2022-03-02 18:05:20|96907.3|96857.3|96898|96848|96912.2|96857.3|96896.6|96838.1|60
1646244330000|2022-03-02 18:05:30|96898.1|96848.1|96889.1|96839.1|96909.1|96849.1|96887.9|96830.6|49
1646244340000|2022-03-02 18:05:40|96889.3|96839.3|96888.6|96838.6|96901.6|96839.4|96885|96820.5|44
1646244350000|2022-03-02 18:05:50|96888.7|96838.7|96890.3|96840.3|96909|96846.6|96888.7|96826|49
1646244360000|2022-03-02 18:06:00|96891.1|96841.1|96897.6|96847.6|96898.3|96848.3|96891.1|96841.1|47
1646244370000|2022-03-02 18:06:10|96898|96848|96907.8|96857.8|96918.8|96860.1|96898|96841.2|53
1646244380000|2022-03-02 18:06:20|96907.9|96857.9|96879.3|96829.3|96908.3|96858.3|96879.3|96820.3|68
1646244390000|2022-03-02 18:06:30|96894.5|96814.2|96855.8|96805.8|96894.5|96829.4|96848.1|96798.1|64
1646244400000|2022-03-02 18:06:40|96858.3|96808.3|96871|96821|96873.8|96823.8|96857.2|96807.2|63
1646244410000|2022-03-02 18:06:50|96871.2|96821.2|96872|96822|96874.7|96824.7|96865.7|96815.7|50
1646244420000|2022-03-02 18:07:00|96872.2|96822.2|96863.7|96813.7|96874.6|96824.6|96862.3|96812.3|53
1646244430000|2022-03-02 18:07:10|96863.6|96813.6|96863.5|96813.5|96865.8|96815.8|96861.7|96811.7|50
1646244440000|2022-03-02 18:07:20|96861|96811|96843.6|96793.6|96863.6|96813.6|96840.6|96790.6|66
1646244450000|2022-03-02 18:07:30|96843.9|96793.9|96830.5|96780.5|96843.9|96793.9|96830.4|96780.4|61
1646244460000|2022-03-02 18:07:40|96830.7|96780.7|96844.8|96794.8|96847.3|96797.3|96824.9|96774.9|53
1646244470000|2022-03-02 18:07:50|96845.3|96795.3|96842.4|96792.4|96848.2|96798.2|96840.2|96790.2|46
1646244480000|2022-03-02 18:08:00|96842.5|96792.5|96842.3|96792.3|96842.5|96792.5|96840|96790|34
1646244490000|2022-03-02 18:08:10|96842.2|96792.2|96848.6|96798.6|96850.1|96800.1|96839.6|96789.6|47
1646244500000|2022-03-02 18:08:20|96845.4|96795.4|96848.9|96798.9|96850.6|96800.6|96842.9|96792.9|66
1646244510000|2022-03-02 18:08:30|96848.8|96798.8|96847.8|96797.8|96852.6|96802.6|96845.6|96795.6|56
1646244520000|2022-03-02 18:08:40|96847.6|96797.6|96828|96778|96853.4|96798.7|96827.6|96769|63
1646244530000|2022-03-02 18:08:50|96829.3|96779.3|96802.6|96752.6|96829.3|96779.3|96799.9|96749.9|70
1646244540000|2022-03-02 18:09:00|96801.3|96751.3|96793.8|96743.8|96807.4|96757.4|96790.4|96740.4|64
1646244550000|2022-03-02 18:09:10|96793.5|96743.5|96790|96715.7|96808.1|96743.5|96773.9|96713.8|68
1646244560000|2022-03-02 18:09:20|96779.7|96729.7|96760|96710|96781.7|96731.7|96759.5|96709.5|66
1646244570000|2022-03-02 18:09:30|96758.6|96708.6|96766.7|96716.7|96777.8|96718.2|96758.6|96701.3|66
1646244580000|2022-03-02 18:09:40|96766|96716|96756.4|96706.4|96775.1|96716|96755.7|96701.5|63
1646244590000|2022-03-02 18:09:50|96756.3|96706.3|96727.4|96677.4|96757|96707|96721.5|96656.4|52
1646244600000|2022-03-02 18:10:00|96727.3|96677.3|96740.7|96690.7|96744|96694|96724.4|96674.4|60
1646244610000|2022-03-02 18:10:10|96740.1|96690.1|96781.8|96731.8|96788|96731.8|96739.5|96689.5|62
1646244620000|2022-03-02 18:10:20|96796.7|96722.2|96739.5|96689.5|96822.7|96740.8|96739.2|96689.2|72
1646244630000|2022-03-02 18:10:30|96739.2|96689.2|96733.4|96683.4|96741.9|96691.9|96733.2|96683.2|47
1646244640000|2022-03-02 18:10:40|96733.5|96683.5|96725.9|96675.9|96733.5|96683.5|96721|96671|58
1646244650000|2022-03-02 18:10:50|96726.2|96676.2|96722.9|96672.9|96731.7|96681.7|96718.8|96668.8|58
1646244660000|2022-03-02 18:11:00|96722.5|96672.5|96720.4|96670.4|96724.1|96674.1|96717.4|96667.4|55
1646244670000|2022-03-02 18:11:10|96723.4|96673.4|96761.5|96711.5|96781.5|96714.3|96723.4|96664.5|78
1646244680000|2022-03-02 18:11:20|96760.3|96710.3|96773.7|96697.1|96777.9|96710.9|96759.2|96694.6|61
1646244690000|2022-03-02 18:11:30|96773.8|96697.2|96747.4|96697.4|96775.1|96701.6|96720.8|96643.6|53
1646244700000|2022-03-02 18:11:40|96746.3|96696.3|96820|96704|96826.3|96710.3|96743.6|96679.7|72
1646244710000|2022-03-02 18:11:50|96820.5|96704.5|96797.4|96681.4|96825.7|96709.7|96770.3|96665.8|65
1646244720000|2022-03-02 18:12:00|96805.1|96689.1|96725.4|96638.9|96812.9|96696.9|96718.1|96618.8|73
1646244730000|2022-03-02 18:12:10|96724.4|96639.9|96711.9|96661.9|96726.7|96664.3|96708.5|96630.2|57
1646244740000|2022-03-02 18:12:20|96711.7|96661.7|96719.2|96669.2|96724.8|96671.7|96711.7|96651.4|59
1646244750000|2022-03-02 18:12:30|96719.4|96669.4|96718.5|96668.5|96731.1|96673.4|96718|96659.8|40
1646244760000|2022-03-02 18:12:40|96718.4|96668.4|96719.9|96669.9|96733.9|96671.8|96717.1|96659|48
1646244770000|2022-03-02 18:12:50|96720.4|96670.4|96706.8|96656.8|96723.4|96672|96706.6|96648.5|48
1646244780000|2022-03-02 18:13:00|96710.2|96660.2|96714.7|96664.7|96720.8|96664.7|96708|96647.3|51
1646244790000|2022-03-02 18:13:10|96714.2|96664.2|96715.1|96665.1|96719|96669|96713.3|96663.3|47
1646244800000|2022-03-02 18:13:20|96715.2|96665.2|96721.3|96671.3|96729.4|96673.2|96715|96654.9|51
1646244810000|2022-03-02 18:13:30|96721.4|96671.4|96723.9|96673.9|96724.6|96674.6|96720.7|96670.7|48
1646244820000|2022-03-02 18:13:40|96723.5|96673.5|96721.8|96671.8|96725.4|96675.4|96721|96671|41
1646244830000|2022-03-02 18:13:50|96721.6|96671.6|96720.4|96670.4|96721.6|96671.6|96716|96666|34
1646244840000|2022-03-02 18:14:00|96720.9|96670.9|96723.1|96673.1|96724.9|96674.9|96720.8|96670.8|46
1646244850000|2022-03-02 18:14:10|96722.8|96672.8|96722.2|96672.2|96726.1|96676.1|96722.2|96672.2|39
1646244860000|2022-03-02 18:14:20|96722.4|96672.4|96727.4|96677.4|96727.9|96677.9|96721.9|96671.9|27
1646244870000|2022-03-02 18:14:30|96727.5|96677.5|96762.9|96678|96766|96696.8|96726.4|96675.2|61
1646244880000|2022-03-02 18:14:40|96762|96680.5|96808|96692|96810.3|96703.4|96746.4|96636.8|64
1646244890000|2022-03-02 18:14:50|96807.3|96696.1|96807.4|96724.2|96822.4|96725.9|96800.9|96691.1|78
1646244900000|2022-03-02 18:15:00|96826.1|96710.1|96824|96708|96837.2|96749|96776|96700.7|74
1646244910000|2022-03-02 18:15:10|96824.7|96708.7|96824.3|96724.8|96837.1|96729.2|96802.1|96699.6|78
1646244920000|2022-03-02 18:15:20|96824.6|96724.9|96811|96731.2|96836.9|96732.3|96807|96717.6|61
1646244930000|2022-03-02 18:15:30|96812.6|96730.2|96824.2|96740.8|96835.2|96742.9|96811.8|96720.3|58
1646244940000|2022-03-02 18:15:40|96843.7|96727.7|96824.5|96748.6|96843.7|96748.6|96822.1|96727.7|46
1646244950000|2022-03-02 18:15:50|96826.1|96747.6|96794.6|96710.4|96829.3|96758.3|96794.2|96710.4|51
1646244960000|2022-03-02 18:16:00|96802.1|96715.9|96764.4|96682|96813.2|96724.2|96736.9|96637.4|76
1646244970000|2022-03-02 18:16:10|96763.2|96682.2|96758.8|96676.4|96767.1|96683.6|96757.8|96672.8|61
1646244980000|2022-03-02 18:16:20|96759.9|96675.6|96771.4|96674.3|96783|96683.7|96754.4|96671.2|53
1646244990000|2022-03-02 18:16:30|96772.6|96673.7|96775.9|96680.1|96777.7|96681.1|96768.8|96673.7|53
1646245000000|2022-03-02 18:16:40|96775.6|96679.8|96773.8|96676.7|96779.1|96681.6|96768.9|96675.6|33
1646245010000|2022-03-02 18:16:50|96767.2|96678.8|96745.5|96654.9|96775.9|96679.3|96742.6|96647.7|61
1646245020000|2022-03-02 18:17:00|96747.1|96653.8|96751.8|96647.9|96752.5|96657.3|96725.8|96640|60
1646245030000|2022-03-02 18:17:10|96752.5|96647.5|96760.2|96656.3|96760.8|96659.1|96751.1|96645|60
1646245040000|2022-03-02 18:17:20|96760.4|96656.7|96766.5|96660.8|96768.2|96678|96751.9|96656.2|52
1646245050000|2022-03-02 18:17:30|96766.4|96658.3|96760.4|96662.1|96769.8|96664.8|96755.7|96652.4|46
1646245060000|2022-03-02 18:17:40|96761|96661.9|96763.9|96662.5|96771.6|96664.6|96758.7|96653|51
1646245070000|2022-03-02 18:17:50|96764|96661.8|96757.5|96660.4|96769.7|96664.7|96757.3|96660.1|35
1646245080000|2022-03-02 18:18:00|96762.3|96660.2|96769.2|96655.9|96770|96664.8|96757.9|96655.3|47
1646245090000|2022-03-02 18:18:10|96762|96656.3|96717.8|96645.9|96762|96658.8|96704.3|96634.3|55
1646245100000|2022-03-02 18:18:20|96718.3|96645|96709.1|96659.1|96719.4|96659.1|96706.3|96645|27
1646245110000|2022-03-02 18:18:30|96708.5|96658.5|96711.6|96661.6|96711.6|96661.6|96707.2|96657.2|48
1646245120000|2022-03-02 18:18:40|96711.2|96661.2|96717.5|96667.5|96730.5|96668.1|96711|96654.6|35
1646245130000|2022-03-02 18:18:50|96717|96667|96718.6|96668.6|96720.3|96670.3|96716.3|96666.3|50
1646245140000|2022-03-02 18:19:00|96718.4|96668.4|96751.8|96672.9|96754.5|96672.9|96718.2|96657.2|51
1646245150000|2022-03-02 18:19:10|96752.3|96669.2|96753.8|96664.4|96761.3|96673.9|96752.2|96651.7|42
1646245160000|2022-03-02 18:19:20|96754.8|96664.2|96759|96670.9|96759.2|96670.9|96752.7|96663.7|39
1646245170000|2022-03-02 18:19:30|96759.1|96671|96778.7|96690.3|96785.2|96692|96758.9|96661.6|51
1646245180000|2022-03-02 18:19:40|96777.5|96690.2|96788.7|96688|96794.3|96698.9|96777.1|96684.5|58
1646245190000|2022-03-02 18:19:50|96787|96692.2|96796.6|96700.1|96799.9|96703.4|96784.7|96686.2|55
1646245200000|2022-03-02 18:20:00|96796.7|96700.3|96796.7|96698.1|96798.1|96703.4|96792.8|96694.3|37
1646245210000|2022-03-02 18:20:10|96797.8|96697.6|96810.8|96704|96819.4|96709.2|96796.3|96696.3|44
1646245220000|2022-03-02 18:20:20|96812.5|96704.7|96764.6|96668.7|96815|96725.4|96752.9|96668.7|54
1646245230000|2022-03-02 18:20:30|96760.2|96673.9|96775.2|96687.6|96786.4|96689.1|96760.2|96668.1|56
1646245240000|2022-03-02 18:20:40|96777.9|96683|96763.2|96662.8|96783.3|96690.8|96753.4|96658.1|71
1646245250000|2022-03-02 18:20:50|96761.7|96664.2|96758.5|96671.5|96766.5|96671.9|96757.6|96661|56
1646245260000|2022-03-02 18:21:00|96757.9|96671.9|96762.5|96668.9|96768.3|96671.9|96749.3|96655.1|68
1646245270000|2022-03-02 18:21:10|96764.2|96671.5|96756.1|96667.1|96773|96671.5|96754.1|96654.2|61
1646245280000|2022-03-02 18:21:20|96754.5|96670|96752|96648.6|96762.3|96672.1|96743.9|96644.7|73
1646245290000|2022-03-02 18:21:30|96747.5|96650.9|96752.3|96655.6|96761.5|96661.1|96732|96645|75
1646245300000|2022-03-02 18:21:40|96757.4|96653.9|96692.1|96595.5|96765.9|96665.7|96675.2|96578.8|74
1646245310000|2022-03-02 18:21:50|96691.3|96597.2|96734.6|96618.6|96764.8|96648.8|96688.6|96585.4|62
1646245320000|2022-03-02 18:22:00|96730.9|96614.9|96718.5|96612.5|96730.9|96623.3|96708.7|96606.1|55
1646245330000|2022-03-02 18:22:10|96718.1|96611.2|96727.9|96624.6|96727.9|96624.6|96708.5|96608.2|42
1646245340000|2022-03-02 18:22:20|96727|96623.3|96738.6|96645.8|96748.2|96645.8|96717.7|96620.7|62
1646245350000|2022-03-02 18:22:30|96740.1|96644.6|96744.8|96640|96754.1|96652.9|96739.9|96634.5|49
1646245360000|2022-03-02 18:22:40|96746|96639.1|96752.6|96646.7|96753.6|96654.7|96742.8|96638.8|34
1646245370000|2022-03-02 18:22:50|96750|96648|96764.2|96650|96771.3|96661|96746.6|96642.8|57
1646245380000|2022-03-02 18:23:00|96764.4|96649.3|96759.1|96656.1|96764.9|96657.6|96757|96648.9|23
1646245390000|2022-03-02 18:23:10|96759.2|96656.2|96772.2|96675.6|96777.3|96684.7|96759.2|96649.8|57
1646245400000|2022-03-02 18:23:20|96773.4|96674.7|96771.3|96670.5|96779.7|96677.3|96765.9|96659.9|53
1646245410000|2022-03-02 18:23:30|96771.1|96672.9|96777|96661|96778.3|96672.9|96768.9|96658.9|36
1646245420000|2022-03-02 18:23:40|96777.2|96661.4|96775.4|96665.6|96778.2|96669|96773.7|96661.4|25
1646245430000|2022-03-02 18:23:50|96775|96666.2|96782.3|96666.3|96783.1|96670.1|96775|96661.5|47
1646245440000|2022-03-02 18:24:00|96782.2|96666.2|96785.4|96676.8|96787.2|96678.5|96780.7|96664.7|44
1646245450000|2022-03-02 18:24:10|96785.7|96677.1|96786.4|96679.6|96793|96680.8|96784.3|96672|48
1646245460000|2022-03-02 18:24:20|96786.6|96679|96789.6|96680|96791.5|96680.3|96785.1|96672.4|37
1646245470000|2022-03-02 18:24:30|96790.8|96678.3|96784|96680.5|96790.8|96682.3|96784|96677.2|31
1646245480000|2022-03-02 18:24:40|96784.3|96680.7|96780.8|96679.6|96785.3|96681.8|96780.8|96677.3|26
1646245490000|2022-03-02 18:24:50|96781.8|96678|96796.5|96693.8|96798.7|96696|96781.6|96676.3|43
1646245500000|2022-03-02 18:25:00|96796.7|96689.8|96796.3|96695.5|96803.8|96701.5|96794.8|96684.7|42
1646245510000|2022-03-02 18:25:10|96795.7|96697.8|96795.4|96699.6|96802.6|96699.6|96786.3|96679.7|58
1646245520000|2022-03-02 18:25:20|96795.2|96699.5|96799.9|96700.9|96799.9|96703.9|96795.2|96696.2|34
1646245530000|2022-03-02 18:25:30|96800.1|96701.1|96792.6|96693.8|96800.2|96701.2|96789.6|96690.6|46
1646245540000|2022-03-02 18:25:40|96792.3|96695.2|96782|96684.9|96797.5|96698.4|96780.9|96679.4|62
1646245550000|2022-03-02 18:25:50|96780.1|96688.7|96785.3|96679.3|96786.8|96689.7|96779.3|96677.5|55
1646245560000|2022-03-02 18:26:00|96785.5|96679.6|96787.1|96687.9|96788.4|96692.9|96783|96679.6|43
1646245570000|2022-03-02 18:26:10|96786.9|96686.7|96794.5|96678.5|96794.5|96687|96785.9|96676.9|41
1646245580000|2022-03-02 18:26:20|96794.8|96678.8|96785.3|96686.1|96796.7|96693.1|96782|96678.8|54
1646245590000|2022-03-02 18:26:30|96785.4|96686.2|96792.7|96693.8|96792.7|96694.3|96785|96680.5|49
1646245600000|2022-03-02 18:26:40|96793|96693.9|96811.1|96719.9|96813.3|96719.9|96793|96686.5|60
1646245610000|2022-03-02 18:26:50|96810.9|96713.6|96819.2|96712.2|96823.9|96719.4|96808.8|96702.7|65
1646245620000|2022-03-02 18:27:00|96818.8|96713|96821.4|96710.5|96824.5|96716.7|96816.7|96706|60
1646245630000|2022-03-02 18:27:10|96822.5|96708.2|96812.2|96715.6|96822.5|96718.1|96810.4|96702.1|51
1646245640000|2022-03-02 18:27:20|96812.3|96714|96808.9|96712.9|96816.7|96718.8|96808.3|96698|58
1646245650000|2022-03-02 18:27:30|96809|96713|96823.3|96712.7|96827.8|96723.9|96808.9|96702.1|57
1646245660000|2022-03-02 18:27:40|96824|96712.2|96872.5|96797.2|96890.8|96805.5|96821.1|96709.6|61
1646245670000|2022-03-02 18:27:50|96872.6|96800|96876.8|96787.9|96883.7|96807.1|96853.5|96782.2|72
1646245680000|2022-03-02 18:28:00|96874.1|96786.9|96871.5|96796.9|96877.3|96807.4|96854.4|96784.6|68
1646245690000|2022-03-02 18:28:10|96868.3|96787.5|96861.3|96782.3|96876.4|96798.8|96848.8|96775.9|79
1646245700000|2022-03-02 18:28:20|96862.5|96783.4|96849.1|96778.8|96871.3|96801.1|96833.4|96759.4|73
1646245710000|2022-03-02 18:28:30|96858.8|96766.6|96859.3|96782.9|96870.7|96798.9|96842.8|96754.7|78
1646245720000|2022-03-02 18:28:40|96858.5|96786|96852|96802|96873.1|96813.8|96843.6|96779.5|73
1646245730000|2022-03-02 18:28:50|96870.3|96782.7|96847.8|96765.3|96871.2|96801.1|96837.8|96757|77
1646245740000|2022-03-02 18:29:00|96859.3|96754.6|96849.5|96758.6|96860.8|96766.6|96844.1|96749.3|61
1646245750000|2022-03-02 18:29:10|96850|96757.7|96854.8|96753.4|96862.5|96761.4|96842.3|96750.1|53
1646245760000|2022-03-02 18:29:20|96853.8|96753.2|96849.1|96749|96860.7|96757.7|96835.6|96743.2|51
1646245770000|2022-03-02 18:29:30|96848|96748.7|96848.7|96749.8|96853.4|96753.5|96838.3|96745.1|50
1646245780000|2022-03-02 18:29:40|96847.8|96751.9|96842.3|96741.4|96850.5|96751.9|96836.1|96737.3|62
1646245790000|2022-03-02 18:29:50|96841.7|96741.1|96842.2|96747.6|96846.4|96748.6|96831.4|96739.7|51
1646245800000|2022-03-02 18:30:00|96841.5|96747.8|96815.2|96707.6|96845.3|96748.3|96811.8|96707.6|68
1646245810000|2022-03-02 18:30:10|96814.6|96708.2|96787.1|96689.5|96814.8|96708.6|96785.4|96685.5|73
1646245820000|2022-03-02 18:30:20|96788.1|96688.9|96788.1|96698.1|96788.4|96700.1|96781.3|96688.9|49
1646245830000|2022-03-02 18:30:30|96788|96697.8|96783.8|96703.2|96792.2|96704.4|96781.9|96696.6|54
1646245840000|2022-03-02 18:30:40|96783.4|96702|96775.5|96669.2|96790.7|96708.1|96774.3|96667.5|59
1646245850000|2022-03-02 18:30:50|96775.2|96668.3|96777.1|96670.1|96778|96672.1|96770.7|96662.5|53
1646245860000|2022-03-02 18:31:00|96777|96670|96766.7|96662.5|96777.5|96670.9|96761|96655|47
1646245870000|2022-03-02 18:31:10|96767.7|96661.6|96770.1|96661|96771.6|96662.7|96767|96659.2|51
1646245880000|2022-03-02 18:31:20|96772|96659.5|96769.8|96664|96772|96667|96767.3|96659.5|40
1646245890000|2022-03-02 18:31:30|96770.3|96663.8|96765.5|96660.8|96772.3|96664.3|96762.9|96659|38
1646245900000|2022-03-02 18:31:40|96765.2|96660.5|96767.8|96661.2|96768.7|96661.9|96763.6|96659.8|33
1646245910000|2022-03-02 18:31:50|96768|96661.4|96756.5|96665.3|96773.3|96665.3|96751.3|96654|41
1646245920000|2022-03-02 18:32:00|96761.3|96663.4|96742.1|96646.3|96772.2|96663.4|96739.4|96645.4|63
1646245930000|2022-03-02 18:32:10|96747.3|96644.6|96721.1|96619.5|96753.1|96645|96716.7|96619.5|58
1646245940000|2022-03-02 18:32:20|96722.2|96619.6|96709.9|96611.8|96724.7|96621.5|96700.3|96599.7|63
1646245950000|2022-03-02 18:32:30|96712.8|96611.3|96717.1|96606.9|96726.5|96614.5|96710|96605.7|51
1646245960000|2022-03-02 18:32:40|96717.2|96607.4|96709|96615.6|96721|96619.5|96703.7|96607.4|54
1646245970000|2022-03-02 18:32:50|96709.8|96615.2|96713.6|96619.1|96721.2|96622.5|96700.6|96614.6|44
1646245980000|2022-03-02 18:33:00|96715.1|96619.3|96709.7|96619.2|96718.2|96621.4|96707.3|96617.1|17
1646245990000|2022-03-02 18:33:10|96712.3|96618.2|96702.9|96604.8|96721.7|96618.2|96695.3|96602.9|41
1646246000000|2022-03-02 18:33:20|96701.5|96601.8|96672.9|96597|96706.8|96606.2|96672.9|96586.2|69
1646246010000|2022-03-02 18:33:30|96674.7|96594.7|96683.2|96592.8|96683.2|96601.8|96671.4|96591|52
1646246020000|2022-03-02 18:33:40|96682.9|96594.7|96664.4|96587|96694.1|96606.1|96656.1|96581.6|63
1646246030000|2022-03-02 18:33:50|96674.2|96590.2|96665.9|96572.3|96697.2|96608.7|96658.1|96570.4|70
1646246040000|2022-03-02 18:34:00|96666.5|96572.6|96662.6|96588.8|96675.7|96601|96651|96570.6|63
1646246050000|2022-03-02 18:34:10|96662.9|96588.3|96671|96577.6|96689.7|96593.6|96660.7|96573.7|68
1646246060000|2022-03-02 18:34:20|96657.2|96582.8|96652.2|96565.2|96657.2|96586.1|96633.3|96562.4|64
1646246070000|2022-03-02 18:34:30|96652|96566.4|96645.9|96571.1|96663.2|96593.2|96633.4|96565.4|64
1646246080000|2022-03-02 18:34:40|96646.8|96571|96621|96571|96646.9|96584.8|96619.1|96560.1|60
1646246090000|2022-03-02 18:34:50|96620.9|96570.9|96623.6|96573.6|96630.7|96574|96620.3|96559.6|54
1646246100000|2022-03-02 18:35:00|96624|96574|96633.8|96583.8|96645|96583.9|96623.6|96564.4|55
1646246110000|2022-03-02 18:35:10|96633.3|96583.3|96634.5|96584.5|96652.5|96584.5|96629.2|96566|57
1646246120000|2022-03-02 18:35:20|96633.7|96583.7|96630.6|96580.6|96643.8|96588.2|96628.4|96573.7|56
1646246130000|2022-03-02 18:35:30|96631.2|96581.2|96628.7|96578.7|96635.3|96585.3|96628.4|96578.4|52
1646246140000|2022-03-02 18:35:40|96628.9|96578.9|96621.1|96571.1|96628.9|96578.9|96617.8|96567.8|58
1646246150000|2022-03-02 18:35:50|96621.5|96571.5|96620.1|96570.1|96622|96572|96619.6|96569.6|46
1646246160000|2022-03-02 18:36:00|96620.2|96570.2|96631.6|96581.6|96646.8|96582.2|96619.8|96563.8|67
1646246170000|2022-03-02 18:36:10|96631.1|96581.1|96631.3|96581.3|96648.8|96592.7|96629.9|96568.6|69
1646246180000|2022-03-02 18:36:20|96628.5|96578.5|96649.3|96555.5|96656.5|96587.5|96627.6|96535|68
1646246190000|2022-03-02 18:36:30|96645.4|96560|96602.1|96524.9|96659.4|96571.4|96589.5|96513.4|74
1646246200000|2022-03-02 18:36:40|96601.1|96527.3|96596.8|96518.1|96615.3|96527.3|96595.2|96499.3|69
1646246210000|2022-03-02 18:36:50|96598.5|96516.3|96599.4|96514.8|96600.1|96518.6|96591.2|96504.5|50
1646246220000|2022-03-02 18:37:00|96599.5|96515.2|96586.3|96489.5|96599.5|96518.9|96568.9|96488.8|64
1646246230000|2022-03-02 18:37:10|96584.9|96490.1|96574.6|96495.2|96585|96502.8|96570.5|96489.1|54
1646246240000|2022-03-02 18:37:20|96573.9|96493.9|96568|96478.3|96576.4|96509.8|96557.2|96475.7|60
1646246250000|2022-03-02 18:37:30|96567|96478.7|96560.2|96479.8|96576.4|96495.8|96545.8|96470.9|66
1646246260000|2022-03-02 18:37:40|96557.8|96482.4|96551.7|96475.7|96568.4|96498.9|96540|96468.9|62
1646246270000|2022-03-02 18:37:50|96550.9|96475.9|96556.5|96468.6|96567.3|96478|96550|96459.9|69
1646246280000|2022-03-02 18:38:00|96555.5|96469.1|96556.3|96470.3|96561.2|96475.1|96553.9|96463.4|54
1646246290000|2022-03-02 18:38:10|96555.8|96469.8|96566.9|96458.5|96569.1|96470.6|96554.8|96453.9|58
1646246300000|2022-03-02 18:38:20|96566.6|96458.2|96557.4|96463.7|96566.6|96464.6|96556.3|96455.5|41
1646246310000|2022-03-02 18:38:30|96560.2|96459.7|96554.2|96461|96561.4|96464.7|96551.1|96455.4|48
1646246320000|2022-03-02 18:38:40|96553.9|96460.9|96547.4|96461.6|96553.9|96467.8|96545.9|96458.9|36
1646246330000|2022-03-02 18:38:50|96548.2|96461|96543.3|96464.6|96551.2|96469.3|96536.6|96455.1|41
1646246340000|2022-03-02 18:39:00|96543.8|96464|96535.2|96457.4|96552.6|96465.4|96530.8|96443.9|66
1646246350000|2022-03-02 18:39:10|96534|96458.1|96535.4|96460.5|96540.6|96462.9|96534|96456.5|61
1646246360000|2022-03-02 18:39:20|96536.5|96458.2|96549.1|96464.8|96549.7|96468.8|96536.5|96452.7|51
1646246370000|2022-03-02 18:39:30|96548.8|96463.1|96546|96467.6|96550.2|96471.9|96544.3|96461.2|59
1646246380000|2022-03-02 18:39:40|96547.9|96471.5|96547.1|96473.5|96550.9|96475.8|96545.4|96467.5|65
1646246390000|2022-03-02 18:39:50|96547.2|96473.4|96536|96486|96550.3|96486|96534.4|96470.3|38
1646246400000|2022-03-02 18:40:00|96535.9|96485.9|96550.2|96472.5|96555.4|96486.1|96529.4|96463.6|51
1646246410000|2022-03-02 18:40:10|96548.6|96471.9|96554.6|96470.6|96558.6|96478.4|96548.6|96465.6|65
1646246420000|2022-03-02 18:40:20|96555.9|96470.2|96560.2|96475.9|96560.9|96477.4|96552.5|96466.4|45
1646246430000|2022-03-02 18:40:30|96560.4|96473.8|96558.1|96475.6|96561.8|96476.8|96556.6|96471.8|24
1646246440000|2022-03-02 18:40:40|96556.2|96473|96551.3|96466.1|96558.5|96477.5|96545|96461.8|57
1646246450000|2022-03-02 18:40:50|96551.2|96467.6|96552|96469.7|96553.2|96472.8|96549.1|96466.6|48
1646246460000|2022-03-02 18:41:00|96552.1|96469.5|96561.1|96473.4|96561.6|96477.8|96551.9|96469.3|43
1646246470000|2022-03-02 18:41:10|96561.5|96473.7|96564.2|96478.6|96564.6|96479.3|96557.1|96470.1|53
1646246480000|2022-03-02 18:41:20|96564.6|96478.4|96566.7|96480.1|96570.8|96481.4|96561.8|96475.9|38
1646246490000|2022-03-02 18:41:30|96564.9|96480.3|96570.1|96482.2|96572.3|96486.9|96564.9|96479|51
1646246500000|2022-03-02 18:41:40|96570.4|96482.3|96569.9|96490.4|96581.4|96494.9|96567.8|96481.3|50
1646246510000|2022-03-02 18:41:50|96570.3|96490.5|96552.8|96478.6|96574.6|96505.2|96541.5|96477.1|64
1646246520000|2022-03-02 18:42:00|96553|96477.4|96556.3|96481.9|96556.8|96494.1|96539.4|96477.4|49
1646246530000|2022-03-02 18:42:10|96555|96482.4|96536.8|96486.8|96555.4|96494.1|96533.6|96472.1|34
1646246540000|2022-03-02 18:42:20|96536.3|96486.3|96535.5|96485.5|96548.9|96488.9|96534.1|96477.1|58
1646246550000|2022-03-02 18:42:30|96535.4|96485.4|96534.7|96484.7|96536.9|96486.9|96534.7|96484.7|28
1646246560000|2022-03-02 18:42:40|96534.8|96484.8|96535.8|96485.8|96536|96486|96534.7|96484.7|21
1646246570000|2022-03-02 18:42:50|96535.4|96485.4|96534|96484|96542.8|96485.4|96529.9|96471.1|60
1646246580000|2022-03-02 18:43:00|96534.2|96484.2|96582.5|96482.3|96596.9|96495.8|96532.3|96459.6|63
1646246590000|2022-03-02 18:43:10|96581.1|96483.5|96583.7|96479.7|96584.9|96486.4|96580.5|96476|47
1646246600000|2022-03-02 18:43:20|96583.1|96480.8|96587|96481.6|96587.6|96490.7|96582.2|96478.3|40
1646246610000|2022-03-02 18:43:30|96587.7|96481.1|96579|96484.7|96587.7|96491.8|96576.6|96474.5|39
1646246620000|2022-03-02 18:43:40|96580.9|96484.2|96570.7|96477.2|96581|96486.7|96568.5|96470.6|35
1646246630000|2022-03-02 18:43:50|96574|96474.7|96588.5|96490|96598.2|96495.8|96567.9|96474.7|57
1646246640000|2022-03-02 18:44:00|96590.1|96488.5|96595.5|96494.3|96596.1|96494.3|96587.5|96483.1|50
1646246650000|2022-03-02 18:44:10|96596.3|96493.8|96603.9|96488.7|96603.9|96499.5|96592.5|96487.2|40
1646246660000|2022-03-02 18:44:20|96604.1|96488.9|96607.9|96503.6|96610.9|96506.9|96599.9|96487.5|45
1646246670000|2022-03-02 18:44:30|96606.6|96502.7|96604.2|96489.7|96609|96507.9|96593.3|96489.2|47
1646246680000|2022-03-02 18:44:40|96601.2|96494.1|96596.5|96487.6|96605.4|96502.7|96590.1|96485.7|41
1646246690000|2022-03-02 18:44:50|96594.7|96488.9|96588.8|96485.8|96596.3|96496.9|96586.3|96478|49
1646246700000|2022-03-02 18:45:00|96590.1|96485.4|96600.7|96484.7|96603.1|96499.7|96587.9|96481.1|53
1646246710000|2022-03-02 18:45:10|96600.3|96484.3|96607.2|96493.1|96608.5|96512.4|96594|96483.6|40
1646246720000|2022-03-02 18:45:20|96608.4|96492.4|96650.3|96551.8|96657.3|96555.6|96602.1|96492.4|75
1646246730000|2022-03-02 18:45:30|96651.3|96550.3|96680|96567.8|96680|96579.3|96650.8|96541.1|78
1646246740000|2022-03-02 18:45:40|96677.3|96567|96670.1|96574.1|96682.7|96578.8|96662.2|96561.3|71
1646246750000|2022-03-02 18:45:50|96670.6|96574.5|96686.4|96585.6|96695.1|96593.9|96665|96565.2|62
1646246760000|2022-03-02 18:46:00|96687.6|96587.3|96707.5|96615.5|96717.4|96626.8|96687.6|96579.9|76
1646246770000|2022-03-02 18:46:10|96709.2|96611.9|96688.4|96597.7|96718.5|96616.9|96686.2|96594.6|66
1646246780000|2022-03-02 18:46:20|96687|96595.9|96649.8|96563.2|96687|96598|96647.4|96556.5|74
1646246790000|2022-03-02 18:46:30|96649.9|96562.3|96639|96557.3|96658.5|96572.6|96622.6|96552.6|59
1646246800000|2022-03-02 18:46:40|96637.9|96557.8|96623.3|96526.7|96644.3|96557.8|96601.2|96526.7|59
1646246810000|2022-03-02 18:46:50|96621.3|96528.9|96583.6|96498.9|96623.9|96533.1|96583.2|96493.1|72
1646246820000|2022-03-02 18:47:00|96587.6|96493.3|96623.3|96507.3|96624.5|96516.2|96582|96489.6|59
1646246830000|2022-03-02 18:47:10|96622.6|96506.6|96628.7|96516.7|96636|96529.5|96620.1|96506.3|52
1646246840000|2022-03-02 18:47:20|96631.4|96515.4|96634|96527.8|96636.8|96540.9|96619.7|96515.4|51
1646246850000|2022-03-02 18:47:30|96634.3|96528.2|96627.2|96540.8|96641.2|96544|96624.1|96526.4|41
1646246860000|2022-03-02 18:47:40|96627.5|96541|96632.3|96533.4|96632.4|96544.8|96621.7|96533.3|51
1646246870000|2022-03-02 18:47:50|96633.8|96533.3|96617.2|96535.8|96634.8|96543.3|96613.1|96522.4|63
1646246880000|2022-03-02 18:48:00|96620.8|96536.7|96627.1|96546.6|96631.8|96549.7|96619.1|96536.7|56
1646246890000|2022-03-02 18:48:10|96623.1|96548.7|96626.7|96534.1|96629|96548.7|96618.7|96533|48
1646246900000|2022-03-02 18:48:20|96626.8|96534|96628.6|96548.9|96634.2|96549.8|96621.5|96531.9|59
1646246910000|2022-03-02 18:48:30|96629|96546.4|96627.9|96538.9|96632.7|96566.8|96612.4|96535.1|75
1646246920000|2022-03-02 18:48:40|96630.1|96539.7|96627.5|96539.1|96630.8|96545|96622.9|96534|64
1646246930000|2022-03-02 18:48:50|96627.3|96538.9|96626.2|96545.5|96630|96547.4|96626.1|96538.9|54
1646246940000|2022-03-02 18:49:00|96626.7|96543.7|96622.7|96545.5|96628.1|96547.8|96621.1|96542.9|60
1646246950000|2022-03-02 18:49:10|96621.7|96544.3|96625.9|96539.4|96627|96546.9|96615.8|96532.5|64
1646246960000|2022-03-02 18:49:20|96625.7|96540.2|96622.4|96543.1|96628.9|96563.4|96606.6|96539.3|57
1646246970000|2022-03-02 18:49:30|96622.1|96543.5|96627.8|96551.2|96629.2|96564.6|96607.9|96539.6|63
1646246980000|2022-03-02 18:49:40|96627.2|96551.7|96623|96551.3|96631.3|96562.1|96611.8|96546.4|39
1646246990000|2022-03-02 18:49:50|96623.1|96562.3|96610.4|96560.4|96623.1|96562.3|96610.4|96550.7|28
1646247000000|2022-03-02 18:50:00|96610.3|96560.3|96594.2|96544.2|96615.6|96560.3|96593.9|96529|60
1646247010000|2022-03-02 18:50:10|96594|96544|96599.3|96549.3|96614.9|96551.5|96594|96536|53
1646247020000|2022-03-02 18:50:20|96599.2|96549.2|96601.6|96551.6|96612.1|96551.6|96598.1|96538.9|35
1646247030000|2022-03-02 18:50:30|96601.8|96551.8|96616.4|96535.2|96618.8|96552.4|96600.4|96530.9|39
1646247040000|2022-03-02 18:50:40|96616|96535.4|96609.3|96559.3|96618.4|96559.5|96603.7|96534.9|45
1646247050000|2022-03-02 18:50:50|96622|96549.4|96613.2|96563.2|96636.3|96568.5|96612.2|96545.8|52
1646247060000|2022-03-02 18:51:00|96613.1|96563.1|96623.7|96534.9|96629.2|96563.6|96605|96534.9|51
1646247070000|2022-03-02 18:51:10|96622|96535|96611.2|96529|96623.6|96555.5|96593.9|96529|46
1646247080000|2022-03-02 18:51:20|96593.2|96543.2|96576.9|96460.9|96612.2|96546.5|96565.8|96449.8|41
1646247090000|2022-03-02 18:51:30|96565.9|96449.9|96551.9|96454.4|96581.1|96471|96539.8|96423.8|74
1646247100000|2022-03-02 18:51:40|96554.9|96457.2|96549.9|96455.2|96565.7|96461.7|96545.3|96448.2|74
1646247110000|2022-03-02 18:51:50|96546.3|96455.6|96550.2|96455.9|96556.6|96460|96533.7|96451.4|74
1646247120000|2022-03-02 18:52:00|96552.3|96455.1|96549.6|96465.6|96566.9|96467.1|96544.4|96446.1|68
1646247130000|2022-03-02 18:52:10|96555.1|96461.2|96548.3|96470.3|96560.1|96471.3|96546.4|96457.4|52
1646247140000|2022-03-02 18:52:20|96548.6|96470.2|96551.4|96469.4|96560.2|96488|96535.3|96465.1|59
1646247150000|2022-03-02 18:52:30|96553|96468.3|96541.3|96491.3|96554.8|96491.6|96537.4|96466.2|49
1646247160000|2022-03-02 18:52:40|96540.7|96490.7|96542.2|96492.2|96552.3|96492.6|96539.1|96479.9|50
1646247170000|2022-03-02 18:52:50|96542|96492|96533.3|96483.3|96555.4|96496|96529.6|96469|61
1646247180000|2022-03-02 18:53:00|96533.9|96483.9|96545.9|96474.3|96551.6|96489.1|96533.5|96470.6|58
1646247190000|2022-03-02 18:53:10|96534.8|96474.4|96537.7|96487.7|96538|96488|96534.2|96474.4|36
1646247200000|2022-03-02 18:53:20|96537.9|96487.9|96526.5|96476.5|96538.5|96488.5|96526.5|96476.5|54
1646247210000|2022-03-02 18:53:30|96526.3|96476.3|96532.7|96448|96542.8|96479.4|96523.6|96445.9|75
1646247220000|2022-03-02 18:53:40|96531.1|96448.8|96527.4|96441.3|96539.5|96448.8|96518.5|96437.6|55
1646247230000|2022-03-02 18:53:50|96527.3|96441.2|96520.9|96440|96530.2|96447.9|96515.6|96436.6|64
1646247240000|2022-03-02 18:54:00|96521|96440.1|96506.9|96435.9|96524.7|96451.3|96496.3|96427.5|60
1646247250000|2022-03-02 18:54:10|96495.3|96445.3|96519.5|96435.9|96526.7|96448.9|96495.3|96432|54
1646247260000|2022-03-02 18:54:20|96519.7|96436|96512.4|96435.4|96529|96440.6|96511.7|96429.4|41
1646247270000|2022-03-02 18:54:30|96513.8|96432.6|96520.6|96426|96521.3|96438.6|96505.6|96415.9|58
1646247280000|2022-03-02 18:54:40|96522.2|96425.8|96521.9|96436|96522.9|96453|96503|96425|67
1646247290000|2022-03-02 18:54:50|96521.6|96436.8|96527.2|96443.8|96534.9|96448.4|96520.8|96426.3|54
1646247300000|2022-03-02 18:55:00|96527|96445.1|96529|96445.2|96536.2|96449.4|96526.4|96434.9|57
1646247310000|2022-03-02 18:55:10|96530.3|96443.3|96572.1|96473.4|96572.1|96500.2|96529.6|96441.8|68
1646247320000|2022-03-02 18:55:20|96568.1|96478|96564.2|96478.4|96572.2|96483.8|96560|96473.7|59
1646247330000|2022-03-02 18:55:30|96565.2|96476.4|96578|96479.2|96579.3|96484.3|96560.3|96472.5|47
1646247340000|2022-03-02 18:55:40|96578.5|96477.6|96579.7|96474.7|96584.8|96486.2|96570|96468.8|56
1646247350000|2022-03-02 18:55:50|96580.3|96472.9|96524.5|96445.6|96581.9|96481.4|96522.5|96445.6|75
1646247360000|2022-03-02 18:56:00|96524.8|96445.9|96519.9|96448.4|96527.4|96465.5|96508.7|96444.3|66
1646247370000|2022-03-02 18:56:10|96519.3|96448.9|96516.6|96445.5|96525.5|96462.2|96506.1|96432.4|71
1646247380000|2022-03-02 18:56:20|96519.6|96442.3|96516.4|96438.6|96523.5|96456.2|96501.3|96436.2|53
1646247390000|2022-03-02 18:56:30|96514.9|96439.8|96515.5|96433.6|96521.1|96455.7|96499.4|96429|66
1646247400000|2022-03-02 18:56:40|96516.3|96431.9|96517.1|96427.6|96521|96434.1|96512.8|96420.3|47
1646247410000|2022-03-02 18:56:50|96516.1|96428.9|96511.1|96424.8|96516.2|96435.9|96509.2|96422.2|54
1646247420000|2022-03-02 18:57:00|96512.8|96424.9|96515.8|96433.6|96519|96450.4|96500.4|96420.1|52
1646247430000|2022-03-02 18:57:10|96516.7|96433.2|96512.5|96437.4|96521.7|96437.4|96512.4|96425.9|56
1646247440000|2022-03-02 18:57:20|96514.1|96435.1|96477|96390|96514.4|96440|96460.4|96390|58
1646247450000|2022-03-02 18:57:30|96479.1|96388.7|96478.8|96391.9|96481.4|96413.5|96463.2|96386.1|66
1646247460000|2022-03-02 18:57:40|96480.9|96388.8|96478|96397.6|96486.4|96403.3|96473.9|96384.5|53
1646247470000|2022-03-02 18:57:50|96476.4|96397.2|96494.4|96397.1|96500.5|96407.7|96475.2|96393.8|48
1646247480000|2022-03-02 18:58:00|96494.7|96394.3|96489.6|96389.1|96499.1|96399|96481.2|96381.8|42
1646247490000|2022-03-02 18:58:10|96488.4|96390.5|96493.5|96389.8|96495.4|96391.7|96488.4|96381.6|40
1646247500000|2022-03-02 18:58:20|96493.1|96391|96530.1|96426.1|96530.1|96441.4|96487.4|96391|57
1646247510000|2022-03-02 18:58:30|96526.2|96433.8|96551.8|96435.8|96552.3|96451.2|96523.5|96423.2|61
1646247520000|2022-03-02 18:58:40|96551.4|96435.4|96558.6|96459.1|96559.9|96463.3|96545.2|96435.4|62
1646247530000|2022-03-02 18:58:50|96560.1|96454.8|96580.9|96466|96580.9|96476.6|96555.1|96451|44
1646247540000|2022-03-02 18:59:00|96582.9|96466.9|96584.6|96469|96594.2|96495.6|96575.6|96466.9|69
1646247550000|2022-03-02 18:59:10|96583.2|96467.2|96617.9|96504.2|96620.1|96527|96572.9|96467.2|67
1646247560000|2022-03-02 18:59:20|96619.6|96503.6|96636.5|96520.5|96637|96527|96614.8|96503.6|68
1646247570000|2022-03-02 18:59:30|96637.2|96521.2|96619.8|96513.1|96637.2|96521.2|96613.8|96507.3|63
1646247580000|2022-03-02 18:59:40|96615.4|96515|96616.3|96519.1|96621.4|96520.9|96611.4|96512.1|45
1646247590000|2022-03-02 18:59:50|96625.9|96509.9|96606.4|96505.6|96625.9|96533.4|96583.4|96499.6|58
1646247600000|2022-03-02 19:00:00|96602.8|96509.8|96636.1|96530.5|96636.1|96556|96593.5|96509.8|68
1646247610000|2022-03-02 19:00:10|96639.1|96525.6|96641.9|96550.5|96646.7|96551.4|96630.4|96524|67
1646247620000|2022-03-02 19:00:20|96646.8|96539.2|96644|96548.8|96652.7|96551.2|96636.3|96539.2|51
1646247630000|2022-03-02 19:00:30|96644.1|96548.9|96656.6|96565|96662.9|96572.1|96643.2|96548.6|65
1646247640000|2022-03-02 19:00:40|96656.7|96566.3|96684.7|96573.3|96687.3|96583.7|96655|96559.6|72
1646247650000|2022-03-02 19:00:50|96684.9|96572.6|96688.4|96572.4|96688.4|96577.9|96677.2|96567.9|55
1646247660000|2022-03-02 19:01:00|96684.3|96576.7|96668.1|96572.2|96684.3|96579.3|96667.5|96562.9|61
1646247670000|2022-03-02 19:01:10|96670.3|96572.6|96675.2|96567|96680|96577|96664.5|96564.2|52
1646247680000|2022-03-02 19:01:20|96678.1|96565.4|96670.8|96569.6|96679.3|96572.2|96667.6|96563.9|45
1646247690000|2022-03-02 19:01:30|96669.3|96570.7|96655.9|96572.6|96670.4|96573.2|96652.3|96558.5|63
1646247700000|2022-03-02 19:01:40|96655.7|96572.3|96653.8|96570.5|96663.1|96579.7|96652.9|96566.9|55
1646247710000|2022-03-02 19:01:50|96654.8|96569|96659|96567.8|96661.1|96575.7|96649.5|96567.8|55
1646247720000|2022-03-02 19:02:00|96657.9|96567.2|96689.4|96579|96690.4|96582.4|96655.7|96565.8|71
1646247730000|2022-03-02 19:02:10|96690|96578.8|96668.2|96568|96691.1|96578.8|96662.4|96566.9|65
1646247740000|2022-03-02 19:02:20|96667|96567.8|96657.1|96570|96668.5|96573.3|96651.8|96563.9|73
1646247750000|2022-03-02 19:02:30|96650|96567.5|96653.5|96567.5|96665.7|96584.5|96634.5|96561.4|64
1646247760000|2022-03-02 19:02:40|96654.5|96566.6|96655.9|96564.6|96656.4|96567.6|96646.5|96562.3|63
1646247770000|2022-03-02 19:02:50|96655.7|96564.5|96662.6|96567.7|96662.6|96571.5|96654.7|96563|66
1646247780000|2022-03-02 19:03:00|96663.5|96567.1|96671.8|96582.1|96682.5|96584.3|96660.7|96562.5|67
1646247790000|2022-03-02 19:03:10|96671.7|96582.9|96674.1|96581|96684|96588.4|96666.1|96575|72
1646247800000|2022-03-02 19:03:20|96674.9|96581.5|96666.8|96575.4|96680.8|96585|96661.3|96569.9|61
1646247810000|2022-03-02 19:03:30|96668.5|96573.7|96666|96561.1|96672.3|96577.1|96655.1|96556|58
1646247820000|2022-03-02 19:03:40|96665.4|96562|96656.3|96562.5|96666.3|96566.9|96650.1|96560.1|56
1646247830000|2022-03-02 19:03:50|96655.5|96563.6|96653.3|96560.9|96659.5|96569.1|96647.2|96557|52
1646247840000|2022-03-02 19:04:00|96653.5|96563.2|96648.6|96553.7|96662.1|96569.2|96648.6|96545.5|62
1646247850000|2022-03-02 19:04:10|96648.8|96560.5|96662.7|96562.9|96666.4|96565.8|96648.8|96550.4|61
1646247860000|2022-03-02 19:04:20|96660.9|96563.3|96660.7|96562.6|96663.6|96569.8|96652.9|96559.4|51
1646247870000|2022-03-02 19:04:30|96660.8|96561.5|96659.1|96558.9|96663.6|96564.2|96655.5|96558.9|39
1646247880000|2022-03-02 19:04:40|96640.7|96567.7|96647.2|96575.5|96648|96587.7|96630.6|96564.7|33
1646247890000|2022-03-02 19:04:50|96646.8|96573.6|96658.7|96543.7|96660.8|96583.5|96632.5|96543|46
1646247900000|2022-03-02 19:05:00|96656.9|96545|96663.2|96556|96668.8|96561.6|96648.6|96545|50
1646247910000|2022-03-02 19:05:10|96664.8|96555.4|96657.5|96547.2|96664.8|96566.1|96650.8|96547.2|58
1646247920000|2022-03-02 19:05:20|96657.2|96548|96654.3|96542.2|96657.2|96548.5|96643.8|96540.5|42
1646247930000|2022-03-02 19:05:30|96655.3|96540.6|96649.8|96548.2|96656.5|96551|96646.5|96540.6|36
1646247940000|2022-03-02 19:05:40|96654.7|96548|96644.9|96541.7|96659.1|96548|96641.5|96540.1|42
1646247950000|2022-03-02 19:05:50|96645.9|96545.2|96637.3|96542.5|96651.7|96546.6|96627.8|96533|50
1646247960000|2022-03-02 19:06:00|96638.3|96541.8|96641.6|96527.9|96644.7|96541.8|96622.6|96525|54
1646247970000|2022-03-02 19:06:10|96641.1|96528.5|96626.8|96533.7|96641.1|96538.5|96626.8|96528.5|48
1646247980000|2022-03-02 19:06:20|96628.2|96533.4|96614.1|96525|96632.6|96534.3|96614.1|96522|46
1646247990000|2022-03-02 19:06:30|96616.8|96524.3|96596.7|96518.1|96623.4|96529.8|96590.1|96480.3|61
1646248000000|2022-03-02 19:06:40|96597|96517.6|96597.6|96519.2|96602.4|96519.6|96593.9|96512.7|47
1646248010000|2022-03-02 19:06:50|96597.3|96519|96606.9|96524.6|96609.3|96537.3|96587.3|96515.2|56
1646248020000|2022-03-02 19:07:00|96611.1|96522.8|96616.4|96518.5|96617.6|96523.2|96606.3|96518|39
1646248030000|2022-03-02 19:07:10|96616.8|96518.2|96604|96515.9|96619.8|96527.2|96597.3|96508.9|52
1646248040000|2022-03-02 19:07:20|96603|96514.9|96593.7|96514|96609.5|96521|96589.8|96511.1|69
1646248050000|2022-03-02 19:07:30|96594.6|96515.1|96591.8|96513.4|96598.1|96523.4|96572.5|96499.4|71
1646248060000|2022-03-02 19:07:40|96589.9|96513.1|96591.7|96509.3|96593.4|96513.9|96586.2|96509.3|46
1646248070000|2022-03-02 19:07:50|96590.8|96510.4|96580.8|96508.6|96591.1|96523.1|96569.9|96506.3|51
1646248080000|2022-03-02 19:08:00|96581.4|96508.5|96569|96519|96587.1|96522.6|96568.7|96503.5|59
1646248090000|2022-03-02 19:08:10|96579.8|96508.6|96582.5|96510.6|96597.4|96516.8|96565.7|96503.8|61
1646248100000|2022-03-02 19:08:20|96585.9|96508.8|96602.1|96506.7|96607.8|96512.4|96583.3|96505.3|67
1646248110000|2022-03-02 19:08:30|96602.4|96506.5|96594.5|96501.2|96605.3|96508.7|96591.2|96500|57
1646248120000|2022-03-02 19:08:40|96594.8|96501.3|96609.3|96501.3|96610.4|96508.5|96590.9|96493.9|57
1646248130000|2022-03-02 19:08:50|96603.6|96504.5|96600.2|96499.6|96613.7|96513.4|96594.6|96497.4|53
1646248140000|2022-03-02 19:09:00|96599.5|96499.9|96585.8|96495.2|96605.9|96500.8|96583.6|96491.2|61
1646248150000|2022-03-02 19:09:10|96590.6|96492.8|96611.2|96508.2|96614.7|96508.3|96589.2|96492.8|64
1646248160000|2022-03-02 19:09:20|96614.7|96506.1|96589.4|96511.9|96615.8|96515.3|96589.3|96505.3|54
1646248170000|2022-03-02 19:09:30|96593.6|96509|96579.3|96498.6|96595.5|96510.7|96575.9|96489.9|64
1646248180000|2022-03-02 19:09:40|96578.3|96497|96577.2|96498.2|96586.1|96500.4|96575.7|96494.3|58
1646248190000|2022-03-02 19:09:50|96577.3|96499.1|96589.6|96496.4|96595.6|96506.9|96577.3|96496.4|58
1646248200000|2022-03-02 19:10:00|96580.2|96496.5|96591.1|96513.5|96601.4|96514.8|96577.7|96493.1|67
1646248210000|2022-03-02 19:10:10|96596|96512.3|96593.4|96509.9|96607.9|96518.6|96585.8|96506.1|64
1646248220000|2022-03-02 19:10:20|96596.6|96507.6|96565.3|96515.3|96596.7|96521.5|96565.3|96503.5|71
1646248230000|2022-03-02 19:10:30|96578|96500.7|96580.3|96504.8|96592|96519.8|96564|96487.1|62
1646248240000|2022-03-02 19:10:40|96579.7|96505|96584.9|96507.2|96590.1|96522.2|96567.9|96502.3|50
1646248250000|2022-03-02 19:10:50|96589.6|96504.4|96585.4|96500.3|96591.8|96524.5|96567.8|96495.7|51
1646248260000|2022-03-02 19:11:00|96567.9|96517.9|96588.2|96513.7|96596|96527.1|96563|96496.4|70
1646248270000|2022-03-02 19:11:10|96590|96512.5|96606.2|96520.8|96613.1|96539.1|96580.8|96512.4|56
1646248280000|2022-03-02 19:11:20|96604.5|96522.5|96604.5|96528.3|96614.2|96539.4|96589.4|96517.5|49
1646248290000|2022-03-02 19:11:30|96609.9|96522.9|96619.2|96522.6|96619.5|96547.1|96593.9|96522.4|45
1646248300000|2022-03-02 19:11:40|96611.9|96528.9|96579.8|96507|96615.4|96531.4|96569.4|96507|43
1646248310000|2022-03-02 19:11:50|96579.1|96508.1|96567.1|96517.1|96601.3|96523.6|96561.5|96449.6|60
1646248320000|2022-03-02 19:12:00|96566.9|96516.9|96562.6|96512.6|96590.2|96517.5|96562.6|96491.3|54
1646248330000|2022-03-02 19:12:10|96563.2|96513.2|96563.1|96513.1|96564.4|96514.4|96561.8|96511.8|46
1646248340000|2022-03-02 19:12:20|96563.3|96513.3|96560.4|96510.4|96581.5|96513.9|96560.3|96494|46
1646248350000|2022-03-02 19:12:30|96560.6|96510.6|96562.8|96512.8|96575.2|96513.7|96560.4|96499|42
1646248360000|2022-03-02 19:12:40|96561.6|96511.6|96556|96506|96572.1|96511.7|96556|96498.1|54
1646248370000|2022-03-02 19:12:50|96556.2|96506.2|96557.3|96507.3|96557.9|96507.9|96555.1|96505.1|48
1646248380000|2022-03-02 19:13:00|96556.7|96506.7|96556.7|96506.7|96558.1|96508.1|96554.9|96504.9|47
1646248390000|2022-03-02 19:13:10|96557.7|96507.7|96554|96504|96558.7|96508.7|96553.3|96503.3|44
1646248400000|2022-03-02 19:13:20|96554.7|96504.7|96556.8|96506.8|96560.3|96510.3|96554.6|96504.6|44
1646248410000|2022-03-02 19:13:30|96556.7|96506.7|96558.1|96508.1|96558.9|96508.9|96555.8|96505.8|46
1646248420000|2022-03-02 19:13:40|96557.5|96507.5|96555.1|96505.1|96558.9|96508.9|96554.6|96504.6|54
1646248430000|2022-03-02 19:13:50|96555.8|96505.8|96559.8|96509.8|96570.8|96512.7|96555.7|96497.5|61
1646248440000|2022-03-02 19:14:00|96559.7|96509.7|96563.1|96513.1|96568.8|96513.3|96555.9|96496.7|50
1646248450000|2022-03-02 19:14:10|96563|96513|96562.6|96512.6|96564.1|96514.1|96561.2|96511.2|38
1646248460000|2022-03-02 19:14:20|96562.8|96512.8|96562.6|96512.6|96565.5|96515.5|96562.5|96512.5|24
1646248470000|2022-03-02 19:14:30|96562.3|96512.3|96562.6|96512.6|96565.8|96515.8|96562.3|96512.3|25
1646248480000|2022-03-02 19:14:40|96562.3|96512.3|96561.7|96511.7|96562.6|96527.9|96549.7|96510|42
1646248490000|2022-03-02 19:14:50|96561.6|96511.6|96563.1|96513.1|96563.5|96513.5|96560.9|96510.9|29
1646248500000|2022-03-02 19:15:00|96562.7|96512.7|96564.3|96514.3|96566.4|96516.4|96562.4|96512.4|27
1646248510000|2022-03-02 19:15:10|96565.3|96515.3|96562.5|96512.5|96565.4|96515.4|96561.6|96511.6|29
1646248520000|2022-03-02 19:15:20|96562.8|96512.8|96557.3|96507.3|96562.9|96512.9|96553.3|96503.3|41
1646248530000|2022-03-02 19:15:30|96556.4|96506.4|96552.1|96502.1|96558.7|96508.7|96552.1|96502.1|58
1646248540000|2022-03-02 19:15:40|96553|96503|96550|96500|96555.6|96505.6|96548.2|96498.2|57
1646248550000|2022-03-02 19:15:50|96550.3|96500.3|96552.6|96502.6|96552.9|96502.9|96548.9|96498.9|60
1646248560000|2022-03-02 19:16:00|96552.3|96502.3|96557.5|96507.5|96561.1|96511.1|96551.2|96501.2|59
1646248570000|2022-03-02 19:16:10|96557.8|96507.8|96559.4|96509.4|96561.4|96511.4|96557.5|96507.5|47
1646248580000|2022-03-02 19:16:20|96559.7|96509.7|96561|96511|96562.5|96512.5|96558.7|96508.7|36
1646248590000|2022-03-02 19:16:30|96561.4|96511.4|96561.9|96511.9|96561.9|96511.9|96560.7|96510.7|15
1646248600000|2022-03-02 19:16:40|96563.4|96513.4|96558.5|96508.5|96563.4|96513.4|96558.3|96508.3|51
1646248610000|2022-03-02 19:16:50|96558.7|96508.7|96562.1|96512.1|96562.1|96512.1|96558.2|96508.2|32
1646248620000|2022-03-02 19:17:00|96560.7|96510.7|96561.9|96511.9|96563.1|96513.1|96560.3|96510.3|41
1646248630000|2022-03-02 19:17:10|96562|96512|96559.6|96509.6|96562.3|96512.3|96557.3|96507.3|49
1646248640000|2022-03-02 19:17:20|96560.3|96510.3|96568.2|96518.2|96570.8|96520.8|96559.8|96509.8|46
1646248650000|2022-03-02 19:17:30|96568.5|96518.5|96560.6|96510.6|96569.5|96519.5|96560.1|96510.1|53
1646248660000|2022-03-02 19:17:40|96561.9|96511.9|96557.8|96507.8|96561.9|96511.9|96557.8|96507.8|26
1646248670000|2022-03-02 19:17:50|96559|96509|96562.1|96512.1|96562.1|96512.1|96558.8|96508.8|31
1646248680000|2022-03-02 19:18:00|96562.2|96512.2|96562.7|96512.7|96565.1|96515.1|96559.5|96509.5|25
1646248690000|2022-03-02 19:18:10|96562.6|96512.6|96563.2|96513.2|96564.7|96514.7|96562.6|96512.6|22
1646248700000|2022-03-02 19:18:20|96561.8|96511.8|96559.8|96509.8|96562.3|96512.3|96557.9|96507.9|43
1646248710000|2022-03-02 19:18:30|96560|96510|96558.1|96508.1|96560.9|96510.9|96556.4|96506.4|46
1646248720000|2022-03-02 19:18:40|96558.3|96508.3|96556.9|96506.9|96559.6|96509.6|96556.9|96506.9|28
1646248730000|2022-03-02 19:18:50|96557|96507|96558.3|96508.3|96561.3|96511.3|96556.3|96506.3|44
1646248740000|2022-03-02 19:19:00|96558.7|96508.7|96571.9|96498|96573.6|96513.1|96558.7|96497.2|58
1646248750000|2022-03-02 19:19:10|96571.7|96498.2|96562.9|96512.9|96573.2|96513.9|96559.3|96498.2|56
1646248760000|2022-03-02 19:19:20|96562.7|96512.7|96558.9|96508.9|96562.8|96512.8|96557.7|96507.7|36
1646248770000|2022-03-02 19:19:30|96559.4|96509.4|96561.6|96511.6|96561.8|96511.8|96559.4|96509.4|36
1646248780000|2022-03-02 19:19:40|96561.3|96511.3|96558.4|96508.4|96572.2|96512.8|96558|96496.3|45
1646248790000|2022-03-02 19:19:50|96558.3|96508.3|96568.4|96497.3|96568.8|96510.5|96557.5|96497.3|25
1646248800000|2022-03-02 19:20:00|96567.7|96509.3|96567.4|96497.3|96567.7|96509.5|96553.9|96494.8|62
1646248810000|2022-03-02 19:20:10|96557.1|96507.1|96568.3|96498|96568.8|96509.2|96555.3|96496.3|62
1646248820000|2022-03-02 19:20:20|96568.2|96508.4|96559.8|96509.8|96569.7|96510.4|96558.4|96496.2|48
1646248830000|2022-03-02 19:20:30|96559.7|96509.7|96564.2|96514.2|96569.3|96514.2|96555.6|96498|41
1646248840000|2022-03-02 19:20:40|96563|96513|96560.3|96510.3|96564.4|96514.4|96559.9|96509.9|31
1646248850000|2022-03-02 19:20:50|96560.2|96510.2|96561.2|96511.2|96563.5|96513.5|96559.7|96509.7|22
1646248860000|2022-03-02 19:21:00|96560.1|96510.1|96571.2|96497.2|96574.6|96512.3|96557.5|96491.3|44
1646248870000|2022-03-02 19:21:10|96559.6|96509.6|96571.5|96496.9|96574.6|96509.6|96559.6|96494.3|41
1646248880000|2022-03-02 19:21:20|96571.4|96497.1|96560.8|96510.8|96572|96511.1|96560|96496.1|25
1646248890000|2022-03-02 19:21:30|96570.7|96499|96560.5|96510.5|96571.6|96511.4|96560.4|96497|19
1646248900000|2022-03-02 19:21:40|96560.4|96510.4|96560.8|96510.8|96572.1|96511.5|96560.4|96495.7|22
1646248910000|2022-03-02 19:21:50|96560.5|96510.5|96571.3|96500.3|96574.1|96512.9|96560.4|96496.3|25
1646248920000|2022-03-02 19:22:00|96571.1|96500.1|96561.9|96511.9|96574.1|96513.5|96561.5|96499.3|41
1646248930000|2022-03-02 19:22:10|96562.4|96512.4|96557.9|96507.9|96563.3|96513.3|96556.1|96506.1|47
1646248940000|2022-03-02 19:22:20|96558.3|96508.3|96575.6|96504.3|96579.9|96514.1|96558.3|96494.9|39
1646248950000|2022-03-02 19:22:30|96575.7|96501.1|96573|96497.7|96577.2|96513.3|96560.6|96497.7|50
1646248960000|2022-03-02 19:22:40|96573.1|96497.6|96559|96509|96574.5|96512.4|96559|96497.2|50
1646248970000|2022-03-02 19:22:50|96570.6|96498.3|96571.2|96498.2|96573.5|96510.2|96558.6|96495.8|53
1646248980000|2022-03-02 19:23:00|96570.4|96498.4|96573.2|96497.2|96573.2|96511.7|96558.9|96495.8|53
1646248990000|2022-03-02 19:23:10|96572.2|96497.3|96560.6|96510.6|96573.4|96511.9|96559.8|96496.3|47
1646249000000|2022-03-02 19:23:20|96560.9|96510.9|96559.5|96509.5|96563.8|96513.8|96559.3|96509.3|39
1646249010000|2022-03-02 19:23:30|96559.6|96509.6|96558.9|96508.9|96565.2|96515.2|96558.5|96508.5|51
1646249020000|2022-03-02 19:23:40|96571.1|96497.7|96561.9|96511.9|96579.1|96511.9|96560.8|96488.5|31
1646249030000|2022-03-02 19:23:50|96562.3|96512.3|96573.4|96497.6|96577.5|96512.6|96562.3|96491.7|35
1646249040000|2022-03-02 19:24:00|96575.8|96494.3|96575.3|96492|96577.5|96496.7|96572.4|96491|6
1646249050000|2022-03-02 19:24:10|96575.4|96492.1|96562.2|96512.2|96575.4|96513.6|96559.8|96492.1|37
1646249060000|2022-03-02 19:24:20|96560.5|96510.5|96563.5|96513.5|96565.9|96515.9|96558.7|96508.7|27
1646249070000|2022-03-02 19:24:30|96563.9|96513.9|96559.3|96509.3|96564.5|96514.5|96558.4|96508.4|41
1646249080000|2022-03-02 19:24:40|96558.8|96508.8|96559.5|96509.5|96563.6|96513.6|96558.8|96508.8|23
1646249090000|2022-03-02 19:24:50|96559.9|96509.9|96561.3|96511.3|96562.3|96512.3|96559.6|96509.6|25
1646249100000|2022-03-02 19:25:00|96561.4|96511.4|96576.2|96503.2|96577.5|96512.2|96560.8|96498|26
1646249110000|2022-03-02 19:25:10|96576.7|96503.1|96580|96505.8|96594.7|96520.7|96566.1|96486.3|60
1646249120000|2022-03-02 19:25:20|96579.4|96505.4|96578.6|96504.9|96585.5|96518.5|96568.3|96497.3|56
1646249130000|2022-03-02 19:25:30|96579.3|96504.2|96595.6|96506.3|96597.1|96526.3|96568.1|96499.4|54
1646249140000|2022-03-02 19:25:40|96595|96506.8|96596.4|96506.5|96604.9|96532.1|96576.1|96499.4|48
1646249150000|2022-03-02 19:25:50|96596.3|96506.4|96601.6|96505.2|96611.3|96530|96580|96495.3|44
1646249160000|2022-03-02 19:26:00|96601.7|96502.4|96580.3|96530.3|96607.1|96530.3|96578.1|96497.4|35
1646249170000|2022-03-02 19:26:10|96579.4|96529.4|96606.2|96531.1|96632.9|96546.7|96576.8|96510.3|60
1646249180000|2022-03-02 19:26:20|96607.3|96529.7|96627|96551.3|96631.3|96566.1|96597.6|96522.2|61
1646249190000|2022-03-02 19:26:30|96623.9|96552.6|96667|96584.6|96673.4|96598.4|96614|96540.3|77
1646249200000|2022-03-02 19:26:40|96667.7|96592.4|96697.6|96601.2|96707.3|96611.4|96659.1|96575.4|72
1646249210000|2022-03-02 19:26:50|96695.2|96604.1|96706|96619.6|96713.4|96638.8|96688.8|96594.6|68
1646249220000|2022-03-02 19:27:00|96705.2|96627.2|96763.1|96650.2|96766.2|96675.6|96696.5|96616.6|72
1646249230000|2022-03-02 19:27:10|96763|96650.1|96751.8|96635.8|96765|96659.5|96739|96635.4|60
1646249240000|2022-03-02 19:27:20|96751.5|96635.5|96753|96637|96753|96646.4|96740.5|96633.6|47
1646249250000|2022-03-02 19:27:30|96752.7|96636.7|96748.4|96632.4|96755.1|96649|96742.4|96632|31
1646249260000|2022-03-02 19:27:40|96748.1|96632.1|96742.2|96626.2|96748.8|96638.9|96733|96625.1|40
1646249270000|2022-03-02 19:27:50|96741.9|96625.9|96730.7|96645.5|96746|96645.5|96728.1|96625.4|32
1646249280000|2022-03-02 19:28:00|96730.8|96645.6|96729|96644.4|96731.1|96651.5|96724.1|96643.2|38
1646249290000|2022-03-02 19:28:10|96730.3|96642.3|96739.1|96632.1|96742.4|96644|96729|96624.1|40
1646249300000|2022-03-02 19:28:20|96741.3|96630.4|96738.2|96635.5|96744.6|96642.9|96732.2|96627.2|38
1646249310000|2022-03-02 19:28:30|96738.3|96635.6|96731.2|96637.3|96739.1|96647.6|96718.1|96634.1|37
1646249320000|2022-03-02 19:28:40|96732.1|96636.5|96731.9|96647.1|96746|96661.3|96709.5|96629|57
1646249330000|2022-03-02 19:28:50|96714|96664|96709.6|96637.2|96738.8|96664|96701.4|96627.6|56
1646249340000|2022-03-02 19:29:00|96706.2|96656.2|96710.9|96638.4|96718.7|96656.5|96699.2|96637.3|55
1646249350000|2022-03-02 19:29:10|96711|96638.9|96724.3|96639.3|96729|96651.9|96699|96627.5|50
1646249360000|2022-03-02 19:29:20|96727.1|96639.4|96722.9|96634.4|96734.8|96649.7|96696|96616.1|49
1646249370000|2022-03-02 19:29:30|96722.8|96634.2|96729.8|96618.7|96732.3|96634.5|96719.1|96615.4|32
1646249380000|2022-03-02 19:29:40|96732.3|96616.3|96723.7|96615.4|96732.3|96635.1|96702.6|96611.4|34
1646249390000|2022-03-02 19:29:50|96720.8|96618.4|96717.8|96617.7|96728.6|96627.6|96709.4|96612.6|40
1646249400000|2022-03-02 19:30:00|96717.5|96617.4|96719.8|96618.6|96724.4|96630.5|96710.1|96608.8|54
1646249410000|2022-03-02 19:30:10|96718.2|96620.1|96724.2|96621.7|96730.5|96630.4|96713.8|96615.4|49
1646249420000|2022-03-02 19:30:20|96723.1|96622.6|96727|96620.3|96727.4|96634.2|96711.7|96619.7|46
1646249430000|2022-03-02 19:30:30|96726.7|96620|96734.2|96622.8|96740.2|96637.6|96713|96620|55
1646249440000|2022-03-02 19:30:40|96728.9|96627.9|96728.5|96626.2|96734.2|96643|96712.4|96618.7|61
1646249450000|2022-03-02 19:30:50|96733.5|96621.6|96717.4|96642.2|96735.6|96649.4|96699.4|96619.6|46
1646249460000|2022-03-02 19:31:00|96716.5|96641.1|96724.3|96634.9|96733.3|96643.8|96716.1|96626.6|48
1646249470000|2022-03-02 19:31:10|96722.7|96636.4|96718.2|96639|96728.5|96643|96717.5|96635|36
1646249480000|2022-03-02 19:31:20|96721.7|96635.3|96708.8|96638.5|96727.2|96650.9|96699.6|96631.4|32
1646249490000|2022-03-02 19:31:30|96699|96649|96704.9|96654.9|96719.1|96658|96699|96641.6|34
1646249500000|2022-03-02 19:31:40|96715.6|96644.1|96723.9|96652.5|96726.5|96662.9|96707.1|96642.4|46
1646249510000|2022-03-02 19:31:50|96724.8|96651.9|96733.7|96650.9|96737.5|96669.7|96715|96646|42
1646249520000|2022-03-02 19:32:00|96733|96651.3|96714.9|96664.9|96733.2|96665.9|96714.4|96649.4|31
1646249530000|2022-03-02 19:32:10|96743|96640.1|96741.7|96640.6|96743|96668.1|96716.2|96639.1|41
1646249540000|2022-03-02 19:32:20|96739.2|96643.4|96727.6|96641.6|96748.4|96662.2|96723.5|96633.6|43
1646249550000|2022-03-02 19:32:30|96727.4|96641.4|96723.7|96653.4|96728.4|96666.5|96713|96639.6|30
1646249560000|2022-03-02 19:32:40|96724|96653.6|96723.6|96636.5|96733.2|96663.6|96701.9|96634.8|36
1646249570000|2022-03-02 19:32:50|96720.2|96639.6|96715.3|96614.6|96731.8|96651.4|96699.6|96614.6|52
1646249580000|2022-03-02 19:33:00|96716.8|96616|96724.5|96630|96737.6|96651.3|96701.3|96616|47
1646249590000|2022-03-02 19:33:10|96724.4|96629.9|96728.3|96626.2|96730.7|96633.1|96706.2|96623.3|23
1646249600000|2022-03-02 19:33:20|96725|96626.3|96728.1|96614.5|96731.8|96629.3|96709.3|96614.3|48
1646249610000|2022-03-02 19:33:30|96723.9|96617.5|96716.7|96616.5|96724.7|96629|96704.3|96608.6|34
1646249620000|2022-03-02 19:33:40|96713.2|96620.5|96730.2|96614.2|96730.2|96630.7|96710.2|96608.4|26
1646249630000|2022-03-02 19:33:50|96729.9|96613.9|96721.7|96610.2|96730|96626.5|96700|96606.4|43
1646249640000|2022-03-02 19:34:00|96719|96612.8|96721.9|96611.4|96723.7|96619.5|96707.2|96607.7|44
1646249650000|2022-03-02 19:34:10|96721.5|96610.9|96725.8|96609.8|96727.8|96617.2|96712|96608.2|22
1646249660000|2022-03-02 19:34:20|96725.5|96609.5|96717|96615|96725.6|96618.4|96711.3|96607.8|38
1646249670000|2022-03-02 19:34:30|96715.4|96615.9|96717.8|96614.7|96723.7|96620.5|96712.3|96609|36
1646249680000|2022-03-02 19:34:40|96717.7|96614.8|96716|96611.5|96719.7|96623.2|96708.2|96611.5|32
1646249690000|2022-03-02 19:34:50|96716.4|96611.9|96718.8|96604.9|96723.3|96619.6|96707.4|96604.9|26
1646249700000|2022-03-02 19:35:00|96719.8|96603.8|96717.6|96609.2|96719.8|96620.9|96701.7|96603.8|33
1646249710000|2022-03-02 19:35:10|96704.8|96619.1|96710.1|96619.1|96714.9|96620.4|96703.9|96610.7|25
1646249720000|2022-03-02 19:35:20|96714.1|96616.6|96708.9|96626.9|96728.6|96642.2|96692.2|96610.3|48
1646249730000|2022-03-02 19:35:30|96713.4|96623.8|96710.3|96619.1|96717.4|96628.6|96704.6|96617.2|49
1646249740000|2022-03-02 19:35:40|96711.7|96617.9|96711.7|96619.2|96711.7|96626.3|96703.8|96617.9|35
1646249750000|2022-03-02 19:35:50|96712|96618.3|96710.6|96617.7|96713.1|96623.4|96706.1|96615.3|34
1646249760000|2022-03-02 19:36:00|96710.7|96617.8|96687.9|96637.9|96710.7|96639|96687.9|96617.8|29
1646249770000|2022-03-02 19:36:10|96688.1|96638.1|96687.4|96637.4|96710.5|96640.5|96686.8|96622.3|38
1646249780000|2022-03-02 19:36:20|96688.5|96638.5|96701|96625.7|96702|96639|96688.5|96624.3|18
1646249790000|2022-03-02 19:36:30|96699.8|96626.4|96701|96629|96701|96640.2|96686.2|96626.4|25
1646249800000|2022-03-02 19:36:40|96700.3|96629.8|96687.9|96637.9|96701.8|96638|96687.4|96627.3|19
1646249810000|2022-03-02 19:36:50|96687.7|96637.7|96702.2|96603.1|96708.5|96639|96680.9|96597.8|33
1646249820000|2022-03-02 19:37:00|96695|96610.7|96695|96603.3|96712|96616.6|96690.1|96593.6|53
1646249830000|2022-03-02 19:37:10|96694.6|96603.2|96699.1|96591.5|96708.3|96608.9|96682.4|96586.6|47
1646249840000|2022-03-02 19:37:20|96688.1|96597.6|96701.9|96592.8|96704.1|96597.6|96688.1|96587|29
1646249850000|2022-03-02 19:37:30|96704|96590.5|96695|96598.9|96704|96603.6|96690.4|96590.5|28
1646249860000|2022-03-02 19:37:40|96695.6|96599.5|96697.4|96610.1|96712.5|96618.1|96688.7|96595.4|42
1646249870000|2022-03-02 19:37:50|96697|96610.7|96702.7|96602.5|96710.2|96611.7|96694.9|96596.9|23
1646249880000|2022-03-02 19:38:00|96708.1|96598|96700.3|96599.7|96708.3|96625.1|96675.1|96589.8|27
1646249890000|2022-03-02 19:38:10|96706.9|96592.3|96707.3|96601.7|96710.6|96629.7|96679.7|96592.3|46
1646249900000|2022-03-02 19:38:20|96711.4|96597.8|96707.8|96603.5|96713.8|96606.8|96702.4|96596.5|37
1646249910000|2022-03-02 19:38:30|96703.6|96607.7|96700.6|96600.9|96707.5|96626.4|96676.4|96594.7|35
1646249920000|2022-03-02 19:38:40|96706.1|96594.6|96693.5|96609.2|96708.5|96614.5|96687.9|96592|45
1646249930000|2022-03-02 19:38:50|96694.6|96608.1|96715.6|96608|96719.2|96635.7|96683.4|96603.5|42
1646249940000|2022-03-02 19:39:00|96717.2|96605|96705.5|96624.2|96723.8|96641.2|96690.2|96605|48
1646249950000|2022-03-02 19:39:10|96704.9|96624.5|96702.5|96627.9|96708.4|96628.3|96702.1|96621.7|29
1646249960000|2022-03-02 19:39:20|96703.7|96626.8|96705.1|96632.8|96707.6|96640|96690|96624.5|29
1646249970000|2022-03-02 19:39:30|96705|96632.7|96701.2|96626.1|96711.8|96644.6|96681.7|96622.2|42
1646249980000|2022-03-02 19:39:40|96700.5|96626.5|96715.7|96625.2|96716.4|96643.8|96688.8|96618.2|45
1646249990000|2022-03-02 19:39:50|96712|96628.3|96712.3|96630.1|96729.9|96647.8|96690.2|96615.2|49
1646250000000|2022-03-02 19:40:00|96707.1|96633|96708.1|96631.9|96724.8|96647|96687.8|96614.3|57
1646250010000|2022-03-02 19:40:10|96710.5|96629.1|96706.5|96628.3|96717.8|96630.3|96698.7|96613.5|67
1646250020000|2022-03-02 19:40:20|96704.3|96628.7|96708.2|96627|96713.6|96629.2|96704.3|96621.5|40
1646250030000|2022-03-02 19:40:30|96709.7|96625.5|96711.3|96625.5|96721|96632.9|96701.9|96618|52
1646250040000|2022-03-02 19:40:40|96710.3|96619.2|96714.6|96624.2|96720.3|96627.8|96706.6|96611.3|53
1646250050000|2022-03-02 19:40:50|96714.2|96623.8|96711.9|96626.1|96714.3|96628.6|96707.6|96622.3|34
1646250060000|2022-03-02 19:41:00|96710.1|96627.7|96702|96629.6|96714.6|96631.1|96701.7|96620.1|39
1646250070000|2022-03-02 19:41:10|96702.4|96627.4|96715.8|96617.4|96729.4|96628.3|96701.5|96614.2|56
1646250080000|2022-03-02 19:41:20|96719|96616.3|96718.1|96619.7|96723|96621.1|96714|96614.5|39
1646250090000|2022-03-02 19:41:30|96718.6|96619.9|96722.4|96621.4|96734.8|96630.1|96715.8|96615|60
1646250100000|2022-03-02 19:41:40|96722.3|96621.3|96719.7|96624.8|96730.8|96648.2|96694.2|96618.7|54
1646250110000|2022-03-02 19:41:50|96719.9|96624.3|96732.6|96639.3|96735|96640.5|96707.9|96618.7|44
1646250120000|2022-03-02 19:42:00|96737|96634.4|96742.4|96626.4|96745.5|96644|96725.5|96625.8|61
1646250130000|2022-03-02 19:42:10|96735.5|96625.7|96730.7|96625.6|96739.9|96631.4|96720.4|96616.7|59
1646250140000|2022-03-02 19:42:20|96730.8|96627|96730.3|96629.2|96737.6|96632.8|96723.5|96621.8|39
1646250150000|2022-03-02 19:42:30|96727.2|96628.6|96736.3|96626|96736.3|96633.9|96724.2|96626|29
1646250160000|2022-03-02 19:42:40|96730.9|96627.2|96734.2|96621.4|96735.9|96631.6|96720.2|96617.6|52
1646250170000|2022-03-02 19:42:50|96734.1|96619.9|96735.7|96619.7|96736.6|96625.8|96726.4|96619.7|32
1646250180000|2022-03-02 19:43:00|96730.9|96623.3|96730.8|96629.5|96730.9|96632|96725|96621.4|38
1646250190000|2022-03-02 19:43:10|96725.2|96629.9|96721.6|96621.9|96739.5|96654.6|96704.6|96620.1|65
1646250200000|2022-03-02 19:43:20|96720.9|96621.7|96746.6|96632|96746.6|96639.1|96713.2|96614.3|65
1646250210000|2022-03-02 19:43:30|96745.7|96632.2|96733.9|96633.7|96746.3|96634.9|96727.6|96621.7|57
1646250220000|2022-03-02 19:43:40|96737.4|96633.1|96726.3|96645.6|96743.5|96655.8|96705.8|96623.5|59
1646250230000|2022-03-02 19:43:50|96730.6|96640|96726.4|96638.4|96734|96648.7|96717|96635.1|50
1646250240000|2022-03-02 19:44:00|96726.1|96638.1|96725.3|96638.6|96728.7|96646.2|96719.4|96635.6|47
1646250250000|2022-03-02 19:44:10|96723.4|96640.7|96698.5|96648.5|96725.9|96654.6|96698.5|96627.4|66
1646250260000|2022-03-02 19:44:20|96712|96637|96708.9|96635.7|96717.2|96649.4|96698.2|96631.1|60
1646250270000|2022-03-02 19:44:30|96711.3|96632.1|96717.3|96631.6|96717.3|96649.1|96692.7|96621.4|49
1646250280000|2022-03-02 19:44:40|96712.7|96637.2|96708.3|96635.7|96720|96649.8|96699.5|96628.9|28
1646250290000|2022-03-02 19:44:50|96710.6|96633.7|96697.1|96647.1|96716.2|96647.8|96696|96628.9|17
1646250300000|2022-03-02 19:45:00|96697|96647|96716.9|96637.1|96719.1|96653.7|96696.9|96631.4|44
1646250310000|2022-03-02 19:45:10|96714.3|96639.2|96714.2|96641.6|96718.6|96653.7|96701.4|96633.9|38
1646250320000|2022-03-02 19:45:20|96717|96638.8|96716.9|96638.9|96719.5|96652.4|96702.4|96636.1|30
1646250330000|2022-03-02 19:45:30|96714.8|96641.3|96712.1|96639.9|96718.3|96652.2|96701.1|96637.5|19
1646250340000|2022-03-02 19:45:40|96701.8|96651.8|96705.5|96655.5|96714.7|96657.5|96700.4|96642.8|29
1646250350000|2022-03-02 19:45:50|96706|96656|96707.9|96657.9|96707.9|96657.9|96705.4|96655.4|27
1646250360000|2022-03-02 19:46:00|96708|96658|96706.8|96656.8|96708.5|96658.5|96704.2|96654.2|24
1646250370000|2022-03-02 19:46:10|96706.7|96656.7|96706.1|96656.1|96707.4|96657.4|96705.2|96655.2|17
1646250380000|2022-03-02 19:46:20|96706.5|96656.5|96706.1|96656.1|96706.8|96656.8|96704.8|96654.8|25
1646250390000|2022-03-02 19:46:30|96706|96656|96705.1|96655.1|96706|96656|96702.6|96652.6|23
1646250400000|2022-03-02 19:46:40|96703.5|96653.5|96702.5|96652.5|96712.7|96655.6|96697.4|96641.3|25
1646250410000|2022-03-02 19:46:50|96702.4|96652.4|96702.8|96652.8|96704.1|96654.1|96702.4|96652.4|23
1646250420000|2022-03-02 19:47:00|96702.7|96652.7|96708.1|96658.1|96708.3|96658.3|96702.7|96652.7|32
1646250430000|2022-03-02 19:47:10|96707.9|96657.9|96706.6|96656.6|96707.9|96657.9|96703.8|96653.8|24
1646250440000|2022-03-02 19:47:20|96706.3|96656.3|96708.4|96658.4|96726.6|96658.9|96705.1|96640.6|31
1646250450000|2022-03-02 19:47:30|96708.3|96658.3|96722.5|96672.5|96737.9|96672.5|96704.2|96641.6|42
1646250460000|2022-03-02 19:47:40|96720.7|96670.7|96723.9|96673.9|96740.1|96674|96712.3|96645.9|60
1646250470000|2022-03-02 19:47:50|96734.3|96650.7|96726|96676|96745.8|96677.5|96718.3|96650.7|45
1646250480000|2022-03-02 19:48:00|96726.4|96676.4|96743.5|96668.7|96746.9|96681.4|96717.9|96657.3|54
1646250490000|2022-03-02 19:48:10|96748.7|96662.5|96748.4|96661.7|96761.3|96689.9|96731.7|96660.6|56
1646250500000|2022-03-02 19:48:20|96743.3|96669.3|96753.8|96671.6|96754.9|96688.3|96731.3|96660.9|42
1646250510000|2022-03-02 19:48:30|96752.4|96675|96742.5|96670.7|96757.5|96684.6|96731.5|96660.8|33
1646250520000|2022-03-02 19:48:40|96745|96671|96729.7|96679.7|96754.2|96683.7|96729.1|96662.1|53
1646250530000|2022-03-02 19:48:50|96730|96680|96740.5|96669.9|96744.4|96681.6|96727.3|96664.3|47
1646250540000|2022-03-02 19:49:00|96742.8|96667.3|96736.3|96686.3|96752.2|96689.1|96728.8|96665|51
1646250550000|2022-03-02 19:49:10|96734.9|96684.9|96730.9|96680.9|96750.2|96690.9|96730.9|96666.9|48
1646250560000|2022-03-02 19:49:20|96730.7|96680.7|96726.7|96676.7|96745.9|96685.7|96723.8|96659.4|44
1646250570000|2022-03-02 19:49:30|96729.9|96679.9|96749|96668.4|96754.5|96685.7|96729.9|96660.6|41
1646250580000|2022-03-02 19:49:40|96748.1|96668.7|96733.7|96661.7|96757.1|96687.3|96721.3|96649.8|46
1646250590000|2022-03-02 19:49:50|96724.5|96674.5|96721.4|96671.4|96736.4|96674.6|96719.5|96657.8|49
1646250600000|2022-03-02 19:50:00|96721.3|96671.3|96710.3|96660.3|96728.4|96671.3|96708.1|96653.9|53
1646250610000|2022-03-02 19:50:10|96720.7|96650.1|96697.2|96647.2|96720.7|96657.3|96696.3|96632.8|50
1646250620000|2022-03-02 19:50:20|96712.5|96636.7|96710.8|96636.9|96713.8|96653.3|96696.1|96635.6|51
1646250630000|2022-03-02 19:50:30|96709|96638.7|96707.3|96637.2|96713.9|96652.1|96697.6|96637.2|34
1646250640000|2022-03-02 19:50:40|96707.6|96637.5|96699.9|96649.9|96715|96652.2|96697.7|96637.5|37
1646250650000|2022-03-02 19:50:50|96698.7|96648.7|96696.8|96646.8|96709.5|96649.3|96695.2|96634|31
1646250660000|2022-03-02 19:51:00|96696.9|96646.9|96696.6|96646.6|96707.1|96646.9|96693.8|96636|26
1646250670000|2022-03-02 19:51:10|96696.4|96646.4|96690.2|96640.2|96711.9|96646.9|96690.2|96630.6|40
1646250680000|2022-03-02 19:51:20|96690.4|96640.4|96693.1|96643.1|96694.7|96644.7|96690.4|96640.4|30
1646250690000|2022-03-02 19:51:30|96693|96643|96693.6|96643.6|96712.9|96645.6|96692.6|96628.6|43
1646250700000|2022-03-02 19:51:40|96694.2|96644.2|96694.2|96644.2|96694.5|96644.5|96692.2|96642.2|29
1646250710000|2022-03-02 19:51:50|96694.1|96644.1|96715.2|96619.4|96715.2|96644.2|96692|96619.4|26
1646250720000|2022-03-02 19:52:00|96717.4|96617.3|96692.3|96642.3|96717.4|96643.1|96690.3|96617.3|31
1646250730000|2022-03-02 19:52:10|96692.5|96642.5|96713.5|96634.5|96718.8|96649.7|96691.3|96619.2|47
1646250740000|2022-03-02 19:52:20|96718.1|96628.6|96725.2|96642.3|96730.3|96660.1|96698.6|96625.7|53
1646250750000|2022-03-02 19:52:30|96722.2|96645|96722.5|96652.3|96742.2|96663.1|96704.5|96628.4|52
1646250760000|2022-03-02 19:52:40|96723|96652.4|96713.3|96663.3|96733.2|96667.6|96711.9|96641.9|30
1646250770000|2022-03-02 19:52:50|96725.2|96650.7|96723.8|96673.8|96741.8|96673.8|96714|96650.7|43
1646250780000|2022-03-02 19:53:00|96724.6|96674.6|96746.2|96667.4|96755|96685.8|96724.6|96650.5|68
1646250790000|2022-03-02 19:53:10|96729.5|96679.5|96742.2|96660.9|96763.2|96686.2|96723.9|96647.2|59
1646250800000|2022-03-02 19:53:20|96726.7|96676.7|96740.6|96663.2|96746.8|96681.9|96723.1|96656.9|46
1646250810000|2022-03-02 19:53:30|96746.2|96657.3|96739|96665.3|96748.6|96683.4|96727.8|96657.3|38
1646250820000|2022-03-02 19:53:40|96739.2|96666.5|96733.5|96683.5|96760.7|96685.8|96728.5|96651.1|32
1646250830000|2022-03-02 19:53:50|96743.6|96673.1|96729.3|96679.3|96752.3|96686|96727.2|96671.9|28
1646250840000|2022-03-02 19:54:00|96729.4|96679.4|96739.8|96667|96742.6|96683.2|96726.1|96664.5|40
1646250850000|2022-03-02 19:54:10|96729.1|96667.1|96727.4|96677.4|96729.9|96679.9|96724.1|96667.1|40
1646250860000|2022-03-02 19:54:20|96727.3|96677.3|96736.3|96686.3|96757.6|96686.4|96726.4|96658.4|57
1646250870000|2022-03-02 19:54:30|96737.5|96687.5|96749.3|96699.3|96763.7|96699.3|96731.5|96670.2|60
1646250880000|2022-03-02 19:54:40|96748.9|96698.9|96771.1|96694.4|96772.4|96709.1|96748.9|96684.6|65
1646250890000|2022-03-02 19:54:50|96770|96695.5|96750.7|96700.7|96776.9|96706.7|96750.6|96684.3|63
1646250900000|2022-03-02 19:55:00|96761.3|96690.6|96768.3|96691.2|96771.1|96696.3|96761.3|96684.3|56
1646250910000|2022-03-02 19:55:10|96767.6|96690.9|96770.3|96693.5|96782.9|96710.7|96757.7|96684.6|55
1646250920000|2022-03-02 19:55:20|96756.4|96706.4|96779.6|96707.7|96786.2|96721.6|96756.4|96685.2|63
1646250930000|2022-03-02 19:55:30|96768.4|96718.4|96769.7|96719.7|96783.7|96719.9|96768.3|96704.3|44
1646250940000|2022-03-02 19:55:40|96779.6|96709.4|96757.4|96707.4|96783.8|96716.3|96754.2|96690.5|55
1646250950000|2022-03-02 19:55:50|96765.4|96715.4|96786.2|96703.9|96798.9|96718.7|96765.4|96695.5|57
1646250960000|2022-03-02 19:56:00|96783.9|96706.7|96783.5|96706.1|96790.8|96719.5|96766.5|96697.4|59
1646250970000|2022-03-02 19:56:10|96783.3|96706.2|96770.9|96720.9|96785.7|96721.6|96767.1|96704|61
1646250980000|2022-03-02 19:56:20|96770.2|96720.2|96767.7|96717.7|96794|96720.6|96767.7|96699.4|55
1646250990000|2022-03-02 19:56:30|96768|96718|96779.5|96708.5|96782.9|96719.8|96767|96705.5|55
1646251000000|2022-03-02 19:56:40|96779.1|96708.9|96771.2|96721.2|96782.7|96721.8|96768.6|96707.2|52
1646251010000|2022-03-02 19:56:50|96771.1|96721.1|96769.4|96719.4|96780.9|96721.1|96767.6|96708.1|47
1646251020000|2022-03-02 19:57:00|96769.5|96719.5|96774|96724|96797.7|96729.7|96767.3|96702.8|61
1646251030000|2022-03-02 19:57:10|96786.6|96712.6|96762.4|96712.4|96787.2|96719|96762.1|96691.6|61
1646251040000|2022-03-02 19:57:20|96762.8|96712.8|96777.3|96701.6|96790.9|96717.2|96762.1|96695.1|53
1646251050000|2022-03-02 19:57:30|96765.7|96715.7|96766.3|96716.3|96766.8|96716.8|96755.7|96705.7|63
1646251060000|2022-03-02 19:57:40|96766.6|96716.6|96789.1|96739.1|96805.9|96740.7|96762.5|96712.5|62
1646251070000|2022-03-02 19:57:50|96789.4|96739.4|96798.9|96748.9|96817.3|96752.4|96780.8|96725.5|63
1646251080000|2022-03-02 19:58:00|96796.9|96746.9|96801.9|96751.9|96810.2|96751.9|96796.9|96735.5|53
1646251090000|2022-03-02 19:58:10|96801.5|96751.5|96790.9|96740.9|96801.5|96751.5|96782.7|96732.7|64
1646251100000|2022-03-02 19:58:20|96788.9|96738.9|96770.5|96720.5|96792.1|96742.1|96770.5|96720.5|63
1646251110000|2022-03-02 19:58:30|96769.2|96719.2|96754.1|96704.1|96782.1|96720.7|96745|96681.2|73
1646251120000|2022-03-02 19:58:40|96764.3|96688.7|96735.7|96685.7|96764.3|96703.8|96730.7|96661.9|58
1646251130000|2022-03-02 19:58:50|96735.4|96685.4|96729.2|96679.2|96759.3|96687.1|96726.3|96663.9|66
1646251140000|2022-03-02 19:59:00|96728.4|96678.4|96780|96688.2|96784.7|96712.7|96727.6|96668.8|63
1646251150000|2022-03-02 19:59:10|96782.6|96684.8|96737.8|96687.8|96783.8|96709.7|96737.8|96660.7|65
1646251160000|2022-03-02 19:59:20|96753.6|96670.7|96737.8|96667.5|96756.3|96689.2|96723.4|96647|69
1646251170000|2022-03-02 19:59:30|96727.8|96677.8|96719.9|96669.9|96746.1|96691.6|96719|96657.9|74
1646251180000|2022-03-02 19:59:40|96720.1|96670.1|96689.3|96639.3|96734.7|96673.8|96689.3|96628.2|76
1646251190000|2022-03-02 19:59:50|96692.5|96642.5|96698.2|96648.2|96713.7|96650.5|96692.3|96627.5|75
1646251200000|2022-03-02 20:00:00|96709.9|96634.2|96709.3|96617.8|96709.9|96646.9|96686.8|96617.8|65
1646251210000|2022-03-02 20:00:10|96708.4|96619|96702.7|96625.1|96709|96642.6|96689|96614.4|57
1646251220000|2022-03-02 20:00:20|96705.1|96621.9|96708.9|96632.7|96717.4|96646.7|96690|96616.3|49
1646251230000|2022-03-02 20:00:30|96708.6|96632.3|96707.2|96633.9|96708.6|96646.4|96694.4|96631.1|51
1646251240000|2022-03-02 20:00:40|96708.6|96632.7|96694.4|96644.4|96709.9|96647.3|96691.5|96631.3|55
1646251250000|2022-03-02 20:00:50|96705.6|96632.3|96692.2|96642.2|96706.6|96646.6|96692.2|96631.6|56
1646251260000|2022-03-02 20:01:00|96690.7|96640.7|96709.1|96628.9|96713.1|96645.5|96689.4|96621.2|64
1646251270000|2022-03-02 20:01:10|96696|96646|96693.7|96643.7|96711.5|96646|96693.7|96627.2|55
1646251280000|2022-03-02 20:01:20|96693.1|96643.1|96709|96624.6|96716.3|96644.2|96686.5|96615.6|62
1646251290000|2022-03-02 20:01:30|96713.4|96612.8|96707.1|96623.2|96714.9|96643.8|96687.4|96612.8|53
1646251300000|2022-03-02 20:01:40|96711.3|96620|96692.5|96642.5|96713.5|96646.3|96691.8|96619.9|57
1646251310000|2022-03-02 20:01:50|96693.7|96643.7|96686.6|96636.6|96709.9|96643.7|96685.3|96610.3|58
1646251320000|2022-03-02 20:02:00|96696.8|96626.2|96701|96622.8|96705.1|96641|96685.5|96622.8|51
1646251330000|2022-03-02 20:02:10|96709.7|96613.1|96702.7|96625.2|96709.7|96639.6|96686.6|96613.1|56
1646251340000|2022-03-02 20:02:20|96702.1|96624.6|96688.3|96638.3|96702.7|96639.8|96688.1|96624.6|29
1646251350000|2022-03-02 20:02:30|96689.6|96639.6|96689.7|96639.7|96714.3|96650|96689.6|96626.6|55
1646251360000|2022-03-02 20:02:40|96690.1|96640.1|96689.9|96639.9|96700.7|96641.2|96689.2|96629.5|34
1646251370000|2022-03-02 20:02:50|96690.1|96640.1|96693.8|96643.8|96694.5|96644.5|96689.6|96639.6|37
1646251380000|2022-03-02 20:03:00|96693.7|96643.7|96693.3|96619.8|96704.3|96644.4|96680.3|96619.8|35
1646251390000|2022-03-02 20:03:10|96682.4|96632.4|96679.7|96606|96694.4|96634|96664.4|96602|62
1646251400000|2022-03-02 20:03:20|96679.3|96607.2|96667.9|96617.9|96680.8|96618.9|96665.1|96604.6|51
1646251410000|2022-03-02 20:03:30|96667.6|96617.6|96668.9|96618.9|96680.2|96619.5|96667|96609|44
1646251420000|2022-03-02 20:03:40|96669.1|96619.1|96673.9|96598.2|96692.6|96621.6|96661|96598.2|42
1646251430000|2022-03-02 20:03:50|96678.5|96592.8|96662.4|96612.4|96682.7|96613.1|96657.7|96590.7|60
1646251440000|2022-03-02 20:04:00|96661.7|96611.7|96662.7|96612.7|96677.1|96616.1|96660.4|96604.4|43
1646251450000|2022-03-02 20:04:10|96663.3|96613.3|96661.9|96611.9|96663.8|96613.8|96661.1|96611.1|28
1646251460000|2022-03-02 20:04:20|96661.7|96611.7|96665.2|96615.2|96681.7|96616.3|96661.6|96599.7|49
1646251470000|2022-03-02 20:04:30|96665.1|96615.1|96666.2|96616.2|96677.1|96616.7|96664.1|96604.2|32
1646251480000|2022-03-02 20:04:40|96664.8|96614.8|96665.1|96615.1|96676.5|96616.6|96664.8|96605.9|36
1646251490000|2022-03-02 20:04:50|96664.6|96614.6|96665.4|96615.4|96665.4|96615.4|96660.3|96610.3|58
1646251500000|2022-03-02 20:05:00|96665.3|96615.3|96665.6|96615.6|96675.8|96616.9|96664|96605.5|42
1646251510000|2022-03-02 20:05:10|96665.5|96615.5|96663|96613|96678.3|96616.4|96662.6|96602.7|46
1646251520000|2022-03-02 20:05:20|96663.8|96613.8|96665.2|96615.2|96667.2|96617.2|96663.4|96613.4|46
1646251530000|2022-03-02 20:05:30|96665.1|96615.1|96667.3|96617.3|96667.4|96617.4|96663.5|96613.5|44
1646251540000|2022-03-02 20:05:40|96667|96617|96668.1|96618.1|96668.5|96618.5|96666.2|96616.2|34
1646251550000|2022-03-02 20:05:50|96668|96618|96681.7|96608.5|96681.7|96619.9|96667.8|96608|31
1646251560000|2022-03-02 20:06:00|96682|96608.4|96666|96616|96682|96621.6|96665.9|96602.1|39
1646251570000|2022-03-02 20:06:10|96679.9|96604.5|96679.5|96602.3|96681.2|96617.6|96662.3|96602.1|55
1646251580000|2022-03-02 20:06:20|96682.5|96601.5|96667.9|96617.9|96682.5|96618.7|96667.3|96601.5|28
1646251590000|2022-03-02 20:06:30|96668.2|96618.2|96667|96617|96685.3|96620.9|96666.3|96606.9|42
1646251600000|2022-03-02 20:06:40|96667.5|96617.5|96668|96618|96668.8|96618.8|96666.5|96616.5|35
1646251610000|2022-03-02 20:06:50|96668.3|96618.3|96668.6|96618.6|96669.3|96619.3|96667|96617|33
1646251620000|2022-03-02 20:07:00|96668.5|96618.5|96661.2|96611.2|96673.4|96618.8|96659.7|96596.9|45
1646251630000|2022-03-02 20:07:10|96661.1|96611.1|96662.8|96612.8|96663.4|96613.4|96661.1|96611.1|29
1646251640000|2022-03-02 20:07:20|96662.9|96612.9|96662.4|96612.4|96664.3|96614.3|96662.2|96612.2|33
1646251650000|2022-03-02 20:07:30|96662.3|96612.3|96665.9|96615.9|96675.9|96617.1|96662.2|96603|51
1646251660000|2022-03-02 20:07:40|96664.7|96614.7|96666.2|96616.2|96676|96618.1|96664.1|96602.4|54
1646251670000|2022-03-02 20:07:50|96665.3|96615.3|96667.9|96617.9|96668.2|96618.2|96664.8|96614.8|44
1646251680000|2022-03-02 20:08:00|96668.5|96618.5|96669.5|96619.5|96671.1|96621.1|96667.3|96617.3|44
1646251690000|2022-03-02 20:08:10|96669.4|96619.4|96669.9|96619.9|96672.6|96622.6|96666.7|96616.7|52
1646251700000|2022-03-02 20:08:20|96669.6|96619.6|96670.4|96620.4|96671.5|96621.5|96669.3|96619.3|41
1646251710000|2022-03-02 20:08:30|96670.3|96620.3|96671.3|96621.3|96671.6|96621.6|96668.6|96618.6|37
1646251720000|2022-03-02 20:08:40|96671.4|96621.4|96668.6|96618.6|96671.6|96621.6|96666.4|96616.4|49
1646251730000|2022-03-02 20:08:50|96669.2|96619.2|96669.9|96619.9|96670.8|96620.8|96668.1|96618.1|56
1646251740000|2022-03-02 20:09:00|96669.8|96619.8|96688.2|96616.5|96688.2|96629.2|96669.8|96616.5|50
1646251750000|2022-03-02 20:09:10|96687.4|96615.6|96680.6|96599.9|96687.5|96627.3|96667.1|96599.9|54
1646251760000|2022-03-02 20:09:20|96679.5|96601.8|96664.9|96614.9|96679.5|96618.6|96664.7|96601.8|33
1646251770000|2022-03-02 20:09:30|96666.7|96616.7|96669.2|96619.2|96669.2|96619.2|96666.7|96616.7|33
1646251780000|2022-03-02 20:09:40|96668.9|96618.9|96671.6|96621.6|96671.7|96621.7|96668.9|96618.9|20
1646251790000|2022-03-02 20:09:50|96671.7|96621.7|96672.1|96622.1|96673|96623|96669.7|96619.7|35
1646251800000|2022-03-02 20:10:00|96672.6|96622.6|96675.3|96625.3|96690.7|96628|96672.3|96610.3|53
1646251810000|2022-03-02 20:10:10|96675.8|96625.8|96679.4|96629.4|96680.2|96630.2|96675.8|96625.8|51
1646251820000|2022-03-02 20:10:20|96679.3|96629.3|96676.7|96626.7|96679.4|96629.4|96676.6|96626.6|44
1646251830000|2022-03-02 20:10:30|96676.6|96626.6|96679.2|96629.2|96679.2|96629.2|96676.3|96626.3|28
1646251840000|2022-03-02 20:10:40|96678.9|96628.9|96678|96628|96681.6|96631.6|96676.6|96626.6|42
1646251850000|2022-03-02 20:10:50|96678.6|96628.6|96678.6|96628.6|96679.4|96629.4|96677.1|96627.1|30
1646251860000|2022-03-02 20:11:00|96678.5|96628.5|96677.1|96627.1|96679.3|96629.3|96676.5|96626.5|50
1646251870000|2022-03-02 20:11:10|96676.5|96626.5|96675.8|96625.8|96677.3|96627.3|96673.7|96623.7|44
1646251880000|2022-03-02 20:11:20|96676|96626|96685.4|96635.4|96685.4|96635.4|96674.8|96624.8|65
1646251890000|2022-03-02 20:11:30|96686.3|96636.3|96693.4|96643.4|96693.7|96643.7|96683.7|96633.7|55
1646251900000|2022-03-02 20:11:40|96694.1|96644.1|96701|96651|96703.9|96653.9|96694|96644|47
1646251910000|2022-03-02 20:11:50|96701.4|96651.4|96706|96656|96711.3|96661.3|96701.4|96651.4|55
1646251920000|2022-03-02 20:12:00|96706.3|96656.3|96716.4|96666.4|96716.6|96666.6|96705.4|96655.4|59
1646251930000|2022-03-02 20:12:10|96716.3|96666.3|96714.2|96664.2|96720.5|96670.5|96709.6|96659.6|54
1646251940000|2022-03-02 20:12:20|96713.5|96663.5|96720.6|96670.6|96722|96672|96713.5|96663.5|50
1646251950000|2022-03-02 20:12:30|96720.7|96670.7|96718.2|96668.2|96720.7|96670.7|96717.6|96667.6|24
1646251960000|2022-03-02 20:12:40|96718.3|96668.3|96721.4|96671.4|96738|96676.7|96718.3|96663.3|52
1646251970000|2022-03-02 20:12:50|96721.1|96671.1|96723.2|96673.2|96723.2|96673.2|96721|96671|20
1646251980000|2022-03-02 20:13:00|96723|96673|96723.9|96673.9|96723.9|96673.9|96721.9|96671.9|21
1646251990000|2022-03-02 20:13:10|96723.4|96673.4|96719.4|96669.4|96724|96674|96717|96667|26
1646252000000|2022-03-02 20:13:20|96720|96670|96722.9|96672.9|96724|96674|96720|96670|32
1646252010000|2022-03-02 20:13:30|96723.6|96673.6|96725.7|96675.7|96728.3|96678.3|96722.8|96672.8|28
1646252020000|2022-03-02 20:13:40|96725.6|96675.6|96725|96675|96725.8|96675.8|96725|96675|19
1646252030000|2022-03-02 20:13:50|96725.4|96675.4|96726.7|96676.7|96727|96677|96724.8|96674.8|24
1646252040000|2022-03-02 20:14:00|96726.8|96676.8|96733.8|96683.8|96735.2|96685.2|96726.8|96676.8|42
1646252050000|2022-03-02 20:14:10|96734.2|96684.2|96733.3|96683.3|96735.1|96685.1|96733.3|96683.3|41
1646252060000|2022-03-02 20:14:20|96733.2|96683.2|96732.5|96682.5|96733.7|96683.7|96730.6|96680.6|32
1646252070000|2022-03-02 20:14:30|96732.4|96682.4|96744.6|96694.6|96744.6|96694.6|96732.2|96682.2|43
1646252080000|2022-03-02 20:14:40|96745.1|96695.1|96761.4|96711.4|96763.8|96713.8|96745.1|96695.1|66
1646252090000|2022-03-02 20:14:50|96761.6|96711.6|96760.6|96710.6|96762.9|96712.9|96755.8|96705.8|59
1646252100000|2022-03-02 20:15:00|96761|96711|96756.3|96706.3|96763.4|96713.4|96756.3|96706.3|50
1646252110000|2022-03-02 20:15:10|96756.5|96706.5|96754.6|96704.6|96756.9|96706.9|96750.9|96700.9|58
1646252120000|2022-03-02 20:15:20|96753.2|96703.2|96752.3|96702.3|96757.6|96707.6|96749.1|96699.1|54
1646252130000|2022-03-02 20:15:30|96751.2|96701.2|96749.1|96699.1|96756.1|96706.1|96749.1|96699.1|55
1646252140000|2022-03-02 20:15:40|96748.7|96698.7|96748.4|96698.4|96750.3|96700.3|96746.2|96696.2|47
1646252150000|2022-03-02 20:15:50|96747.9|96697.9|96750.8|96700.8|96750.8|96700.8|96744.5|96694.5|50
1646252160000|2022-03-02 20:16:00|96750.7|96700.7|96754.1|96704.1|96754.1|96704.1|96745.6|96695.6|54
1646252170000|2022-03-02 20:16:10|96753.7|96703.7|96745.8|96695.8|96754.5|96704.5|96745|96695|54
1646252180000|2022-03-02 20:16:20|96745.6|96695.6|96746.7|96696.7|96747|96697|96745|96695|25
1646252190000|2022-03-02 20:16:30|96745.6|96695.6|96746.6|96696.6|96749.2|96699.2|96744.9|96694.9|19
1646252200000|2022-03-02 20:16:40|96745.6|96695.6|96742.2|96692.2|96747.6|96697.6|96741|96691|31
1646252210000|2022-03-02 20:16:50|96743.8|96693.8|96750.7|96700.7|96753.4|96703.4|96743.8|96693.8|35
1646252220000|2022-03-02 20:17:00|96750.2|96700.2|96750|96700|96750.6|96700.6|96743.6|96693.6|55
1646252230000|2022-03-02 20:17:10|96750.2|96700.2|96751.4|96701.4|96754.4|96704.4|96745.5|96695.5|56
1646252240000|2022-03-02 20:17:20|96751.3|96701.3|96753.1|96703.1|96755.8|96705.8|96748.9|96698.9|57
1646252250000|2022-03-02 20:17:30|96752.8|96702.8|96753.6|96703.6|96764|96708|96750|96691.2|68
1646252260000|2022-03-02 20:17:40|96753.4|96703.4|96754.5|96704.5|96755.9|96705.9|96750.2|96700.2|42
1646252270000|2022-03-02 20:17:50|96754.4|96704.4|96753.3|96703.3|96756.5|96706.5|96751.9|96701.9|49
1646252280000|2022-03-02 20:18:00|96753.2|96703.2|96752.2|96702.2|96757.9|96707.9|96748.1|96698.1|60
1646252290000|2022-03-02 20:18:10|96754|96704|96751.1|96701.1|96754|96704|96748.5|96698.5|58
1646252300000|2022-03-02 20:18:20|96751.3|96701.3|96744.6|96694.6|96753.7|96703.7|96744.6|96694.6|37
1646252310000|2022-03-02 20:18:30|96744.5|96694.5|96744.7|96694.7|96746.1|96696.1|96742.2|96692.2|56
1646252320000|2022-03-02 20:18:40|96744.5|96694.5|96743|96693|96744.6|96694.6|96739.6|96689.6|56
1646252330000|2022-03-02 20:18:50|96743.6|96693.6|96745.5|96695.5|96747.2|96697.2|96741.7|96691.7|46
1646252340000|2022-03-02 20:19:00|96745.9|96695.9|96739.2|96689.2|96746|96696|96738.1|96688.1|49
1646252350000|2022-03-02 20:19:10|96739.5|96689.5|96728.7|96678.7|96739.5|96689.5|96728.7|96678.7|68
1646252360000|2022-03-02 20:19:20|96728.6|96678.6|96704.4|96654.4|96729.6|96679.6|96703.7|96645.5|49
1646252370000|2022-03-02 20:19:30|96715.6|96643.7|96705.9|96655.9|96715.6|96658.9|96703.7|96643.7|40
1646252380000|2022-03-02 20:19:40|96705.7|96655.7|96700.9|96650.9|96706.8|96656.8|96698.6|96648.6|51
1646252390000|2022-03-02 20:19:50|96700.7|96650.7|96700.8|96650.8|96705.3|96655.3|96700.4|96650.4|31
1646252400000|2022-03-02 20:20:00|96702.2|96652.2|96702.9|96652.9|96714.5|96656.1|96702|96642.3|56
1646252410000|2022-03-02 20:20:10|96703.1|96653.1|96703.2|96653.2|96706.6|96656.6|96699.1|96649.1|54
1646252420000|2022-03-02 20:20:20|96703.4|96653.4|96705.8|96655.8|96708.4|96658.4|96703.4|96653.4|54
1646252430000|2022-03-02 20:20:30|96706|96656|96710.3|96660.3|96714.6|96664.6|96704.3|96654.3|55
1646252440000|2022-03-02 20:20:40|96709.9|96659.9|96708.7|96658.7|96711|96661|96707.3|96657.3|55
1646252450000|2022-03-02 20:20:50|96708.6|96658.6|96715|96665|96718|96668|96707.7|96657.7|61
1646252460000|2022-03-02 20:21:00|96715.8|96665.8|96715.1|96665.1|96718.2|96668.2|96713.6|96663.6|68
1646252470000|2022-03-02 20:21:10|96715.2|96665.2|96708.6|96658.6|96715.2|96665.2|96707.4|96657.4|53
1646252480000|2022-03-02 20:21:20|96708.5|96658.5|96711.5|96661.5|96711.6|96661.6|96707.4|96657.4|40
1646252490000|2022-03-02 20:21:30|96711.3|96661.3|96711.4|96661.4|96711.7|96661.7|96710.2|96660.2|13
1646252500000|2022-03-02 20:21:40|96710.4|96660.4|96709.2|96659.2|96712.2|96662.2|96706.6|96656.6|44
1646252510000|2022-03-02 20:21:50|96707.1|96657.1|96705.9|96655.9|96711.4|96661.4|96705.7|96655.7|44
1646252520000|2022-03-02 20:22:00|96705.5|96655.5|96712.6|96662.6|96720.8|96670.8|96691.6|96654.1|59
1646252530000|2022-03-02 20:22:10|96717.1|96667.1|96721.3|96671.3|96722.4|96672.4|96716.5|96666.5|58
1646252540000|2022-03-02 20:22:20|96721.2|96671.2|96720.5|96670.5|96721.6|96671.6|96718.1|96668.1|48
1646252550000|2022-03-02 20:22:30|96720.2|96670.2|96721.3|96671.3|96721.3|96671.3|96718.4|96668.4|35
1646252560000|2022-03-02 20:22:40|96721.2|96671.2|96722|96672|96722.2|96672.2|96721.1|96671.1|24
1646252570000|2022-03-02 20:22:50|96721.3|96671.3|96721.2|96671.2|96723.4|96673.4|96720.7|96670.7|30
1646252580000|2022-03-02 20:23:00|96721.5|96671.5|96727.1|96677.1|96727.3|96677.3|96720.7|96670.7|42
1646252590000|2022-03-02 20:23:10|96727|96677|96730.9|96680.9|96731.2|96681.2|96726.7|96676.7|40
1646252600000|2022-03-02 20:23:20|96731|96681|96731.3|96681.3|96732|96682|96731|96681|22
1646252610000|2022-03-02 20:23:30|96731.2|96681.2|96722.4|96672.4|96731.3|96681.3|96721.7|96671.7|36
1646252620000|2022-03-02 20:23:40|96721.4|96671.4|96717.5|96667.5|96724|96674|96715.7|96665.7|46
1646252630000|2022-03-02 20:23:50|96717|96667|96710.2|96660.2|96717.9|96667.9|96708.2|96658.2|47
1646252640000|2022-03-02 20:24:00|96710.5|96660.5|96713.8|96663.8|96714.7|96664.7|96710|96660|31
1646252650000|2022-03-02 20:24:10|96714|96664|96713.7|96663.7|96717.5|96667.5|96712.6|96662.6|36
1646252660000|2022-03-02 20:24:20|96713.6|96663.6|96713.5|96663.5|96713.6|96663.6|96709.3|96659.3|34
1646252670000|2022-03-02 20:24:30|96713|96663|96714.1|96664.1|96717.9|96667.9|96713|96663|47
1646252680000|2022-03-02 20:24:40|96714.2|96664.2|96713.4|96663.4|96714.9|96664.9|96713.4|96663.4|20
1646252690000|2022-03-02 20:24:50|96713.3|96663.3|96711.9|96661.9|96713.4|96663.4|96711.3|96661.3|29
1646252700000|2022-03-02 20:25:00|96711.8|96661.8|96703.6|96653.6|96711.8|96661.8|96703.2|96653.2|45
1646252710000|2022-03-02 20:25:10|96703.1|96653.1|96707.4|96657.4|96708|96658|96698.4|96648.4|53
1646252720000|2022-03-02 20:25:20|96707.5|96657.5|96708.6|96658.6|96709.5|96659.5|96705.1|96655.1|51
1646252730000|2022-03-02 20:25:30|96708.5|96658.5|96709.4|96659.4|96711|96661|96703.4|96653.4|47
1646252740000|2022-03-02 20:25:40|96709.2|96659.2|96715.1|96665.1|96729.7|96667.1|96708.8|96653.8|45
1646252750000|2022-03-02 20:25:50|96714.8|96664.8|96727.1|96657|96730.4|96669.8|96713|96654.9|51
1646252760000|2022-03-02 20:26:00|96727.6|96656.9|96710.8|96660.8|96727.6|96667.7|96710.7|96653.6|54
1646252770000|2022-03-02 20:26:10|96710.6|96660.6|96701|96651|96715.8|96661|96700.2|96641.3|63
1646252780000|2022-03-02 20:26:20|96701.9|96651.9|96700|96650|96703.2|96653.2|96699.2|96649.2|38
1646252790000|2022-03-02 20:26:30|96698.9|96648.9|96700.9|96650.9|96701.6|96651.6|96698.9|96648.9|30
1646252800000|2022-03-02 20:26:40|96700.6|96650.6|96701.8|96651.8|96705.8|96655.8|96699.1|96649.1|35
1646252810000|2022-03-02 20:26:50|96701.7|96651.7|96697.1|96647.1|96703.2|96653.2|96695.9|96645.9|33
1646252820000|2022-03-02 20:27:00|96698.1|96648.1|96693.8|96643.8|96698.1|96648.1|96692.7|96642.7|60
1646252830000|2022-03-02 20:27:10|96695.1|96645.1|96711.8|96661.8|96713.2|96663.2|96694.1|96644.1|54
1646252840000|2022-03-02 20:27:20|96711.9|96661.9|96727.1|96677.1|96727.9|96677.9|96711.4|96661.4|64
1646252850000|2022-03-02 20:27:30|96727|96677|96727.3|96677.3|96732.3|96682.3|96726.2|96676.2|47
1646252860000|2022-03-02 20:27:40|96727.5|96677.5|96730.8|96680.8|96731.5|96681.5|96725.4|96675.4|47
1646252870000|2022-03-02 20:27:50|96730.6|96680.6|96735.7|96685.7|96736.2|96686.2|96726.2|96676.2|59
1646252880000|2022-03-02 20:28:00|96738|96688|96741.5|96691.5|96743.1|96691.5|96728.7|96672.6|57
1646252890000|2022-03-02 20:28:10|96741|96691|96749.3|96679|96755.7|96693.3|96734.1|96673.5|52
1646252900000|2022-03-02 20:28:20|96750.5|96678.7|96753.3|96682.3|96761.5|96693|96740.1|96677.9|43
1646252910000|2022-03-02 20:28:30|96753.6|96682.4|96709.9|96659.9|96756.6|96692.2|96708.6|96657.1|70
1646252920000|2022-03-02 20:28:40|96709.6|96659.6|96709.3|96659.3|96713.1|96663.1|96707.3|96657.3|61
1646252930000|2022-03-02 20:28:50|96710.9|96660.9|96706|96656|96710.9|96660.9|96703.3|96653.3|54
1646252940000|2022-03-02 20:29:00|96707.9|96657.9|96698.6|96648.6|96707.9|96657.9|96693.7|96643.7|68
1646252950000|2022-03-02 20:29:10|96697.8|96647.8|96691.3|96641.3|96698.9|96648.9|96690.6|96640.6|64
1646252960000|2022-03-02 20:29:20|96691.9|96641.9|96692|96642|96694.7|96644.7|96689.5|96639.5|61
1646252970000|2022-03-02 20:29:30|96692.1|96642.1|96690.4|96640.4|96692.1|96642.1|96690.4|96640.4|14
1646252980000|2022-03-02 20:29:40|96690.2|96640.2|96693.2|96643.2|96693.2|96643.2|96690.2|96640.2|32
1646252990000|2022-03-02 20:29:50|96692.6|96642.6|96696.5|96646.5|96698.5|96648.5|96691.5|96641.5|38
1646253000000|2022-03-02 20:30:00|96696.3|96646.3|96694.1|96644.1|96696.6|96646.6|96690.4|96640.4|54
1646253010000|2022-03-02 20:30:10|96693.9|96643.9|96699.5|96649.5|96715.6|96650.5|96692|96637|49
1646253020000|2022-03-02 20:30:20|96701.7|96651.7|96699.8|96649.8|96715.7|96653.4|96697.6|96639.2|35
1646253030000|2022-03-02 20:30:30|96713.2|96642.7|96703.5|96653.5|96715.1|96653.8|96700.6|96640.9|29
1646253040000|2022-03-02 20:30:40|96703|96653|96696.4|96646.4|96714.5|96653.5|96692.8|96634|45
1646253050000|2022-03-02 20:30:50|96711.9|96633.1|96706.1|96656.1|96720.1|96656.1|96697.7|96633.1|42
1646253060000|2022-03-02 20:31:00|96706.6|96656.6|96720.5|96650|96722.8|96660.8|96705|96645.1|40
1646253070000|2022-03-02 20:31:10|96721.4|96648.7|96715.1|96665.1|96724.8|96665.1|96709|96648.2|47
1646253080000|2022-03-02 20:31:20|96714.8|96664.8|96711.5|96661.5|96715.4|96665.4|96711.5|96661.5|42
1646253090000|2022-03-02 20:31:30|96711.3|96661.3|96711.1|96661.1|96712.3|96662.3|96710.7|96660.7|25
1646253100000|2022-03-02 20:31:40|96711.2|96661.2|96719.5|96669.5|96732.1|96671.7|96710.7|96657.7|46
1646253110000|2022-03-02 20:31:50|96719.8|96669.8|96720.7|96670.7|96722.3|96672.3|96719.8|96669.8|48
1646253120000|2022-03-02 20:32:00|96720.9|96670.9|96721.6|96671.6|96736|96674.8|96720|96656.3|56
1646253130000|2022-03-02 20:32:10|96721.3|96671.3|96729.3|96652.4|96732.9|96671.3|96714.7|96647.8|53
1646253140000|2022-03-02 20:32:20|96729.9|96652.8|96714.9|96664.9|96730.9|96666.5|96714.7|96650.8|47
1646253150000|2022-03-02 20:32:30|96715|96665|96715.2|96665.2|96726.1|96666.7|96714.3|96653.8|30
1646253160000|2022-03-02 20:32:40|96714.8|96664.8|96726.4|96645.9|96729.4|96664.8|96714|96644|37
1646253170000|2022-03-02 20:32:50|96726.3|96646|96726|96650.6|96729.9|96650.6|96725.8|96642|31
1646253180000|2022-03-02 20:33:00|96726.9|96647.6|96721.9|96649.5|96726.9|96661.7|96710.3|96647.6|29
1646253190000|2022-03-02 20:33:10|96725|96649.6|96711.3|96661.3|96726.3|96661.3|96711.3|96642.3|38
1646253200000|2022-03-02 20:33:20|96711.2|96661.2|96729.1|96654.1|96729.7|96668.4|96711.2|96644.9|43
1646253210000|2022-03-02 20:33:30|96728.7|96655|96731.2|96653.8|96731.8|96657.4|96727.7|96652|47
1646253220000|2022-03-02 20:33:40|96729.6|96654.1|96730.7|96658.8|96730.9|96670.5|96716.8|96654.1|46
1646253230000|2022-03-02 20:33:50|96730.3|96659.3|96718|96668|96732|96668.8|96717.4|96653.3|51
1646253240000|2022-03-02 20:34:00|96728.6|96656.6|96712.6|96662.6|96728.9|96667.5|96712.6|96655.3|36
1646253250000|2022-03-02 20:34:10|96712.5|96662.5|96709.4|96659.4|96724.8|96663.1|96709.4|96649.3|42
1646253260000|2022-03-02 20:34:20|96709.6|96659.6|96711.4|96661.4|96711.9|96661.9|96708.8|96658.8|33
1646253270000|2022-03-02 20:34:30|96711.1|96661.1|96734.1|96662|96734.1|96673.4|96710.2|96651.2|44
1646253280000|2022-03-02 20:34:40|96735.3|96659.4|96725.6|96675.6|96738.1|96675.6|96723.1|96658.1|47
1646253290000|2022-03-02 20:34:50|96725.5|96675.5|96737.4|96664.8|96739.8|96679.1|96725|96662.4|44
1646253300000|2022-03-02 20:35:00|96740|96661.3|96748.7|96671.9|96750.4|96687.2|96730.6|96660.6|47
1646253310000|2022-03-02 20:35:10|96747.2|96671.1|96746|96667.4|96747.5|96684.2|96733.6|96667.4|24
1646253320000|2022-03-02 20:35:20|96747.2|96665.9|96739.7|96659|96747.2|96682.9|96726.2|96659|26
1646253330000|2022-03-02 20:35:30|96738|96661.1|96725.7|96653.7|96743.5|96677.5|96714.6|96643.7|55
1646253340000|2022-03-02 20:35:40|96725.6|96653.6|96712.5|96662.5|96725.6|96665.5|96711.3|96651.7|46
1646253350000|2022-03-02 20:35:50|96712.8|96662.8|96732.4|96659.2|96736.1|96673.8|96711.5|96649.9|41
1646253360000|2022-03-02 20:36:00|96733.8|96656.5|96733.4|96662.4|96736.7|96675.2|96723|96654.4|35
1646253370000|2022-03-02 20:36:10|96734.6|96660.5|96718.7|96668.7|96736.2|96672.4|96718.5|96658.1|34
1646253380000|2022-03-02 20:36:20|96719.4|96669.4|96719.4|96669.4|96730.3|96670.6|96717.1|96657.1|30
1646253390000|2022-03-02 20:36:30|96719.9|96669.9|96720.1|96670.1|96727.8|96677.8|96718.6|96668.6|37
1646253400000|2022-03-02 20:36:40|96719.8|96669.8|96718.2|96668.2|96728.5|96672.1|96717.6|96657.7|36
1646253410000|2022-03-02 20:36:50|96718.4|96668.4|96723.9|96673.9|96741.9|96675.6|96718.4|96645.8|43
1646253420000|2022-03-02 20:37:00|96723.6|96673.6|96735|96665|96743.7|96681.2|96723.6|96660.6|52
1646253430000|2022-03-02 20:37:10|96724.9|96674.9|96718.5|96668.5|96740.8|96675.2|96718.1|96653.6|60
1646253440000|2022-03-02 20:37:20|96739|96659.6|96725.9|96675.9|96741.6|96675.9|96718.1|96654.2|37
1646253450000|2022-03-02 20:37:30|96726|96676|96745.1|96658.7|96747.6|96679.5|96726|96656.6|40
1646253460000|2022-03-02 20:37:40|96747.6|96656.5|96728.1|96678.1|96747.6|96682.1|96727.9|96656.5|41
1646253470000|2022-03-02 20:37:50|96728.2|96678.2|96727.5|96677.5|96730.3|96680.3|96727.5|96677.5|34
1646253480000|2022-03-02 20:38:00|96727.2|96677.2|96751.2|96671.5|96770.5|96685.8|96725|96653.6|38
1646253490000|2022-03-02 20:38:10|96750.7|96672.1|96738.6|96688.6|96762.7|96688.6|96734.3|96661.3|26
1646253500000|2022-03-02 20:38:20|96754.1|96674.3|96751.2|96675.3|96754.1|96689.2|96736.7|96674.3|34
1646253510000|2022-03-02 20:38:30|96748.4|96678.1|96764.9|96675.8|96770.9|96686.3|96735.7|96654.8|30
1646253520000|2022-03-02 20:38:40|96762.6|96674.9|96755.4|96678.8|96765.2|96682.8|96752.8|96671.5|55
1646253530000|2022-03-02 20:38:50|96755.7|96678.6|96796.2|96680.2|96798.1|96702.4|96755.7|96672.2|57
1646253540000|2022-03-02 20:39:00|96796.7|96680.7|96804.8|96688.8|96807.6|96706.2|96777.5|96661.5|52
1646253550000|2022-03-02 20:39:10|96804.3|96701.8|96822.2|96709.7|96834.6|96741.9|96790|96694.9|62
1646253560000|2022-03-02 20:39:20|96822.1|96709.5|96829.5|96713.5|96831.7|96728.7|96818|96709|45
1646253570000|2022-03-02 20:39:30|96828|96715.3|96825.6|96718.2|96832.8|96719.4|96825.1|96713|56
1646253580000|2022-03-02 20:39:40|96826|96718.6|96819.1|96731.8|96833.5|96742.6|96814.1|96713.9|55
1646253590000|2022-03-02 20:39:50|96821.1|96731.7|96822.1|96734.7|96828.4|96734.7|96819.4|96723.5|35
1646253600000|2022-03-02 20:40:00|96821.1|96736.4|96821.3|96747.6|96839.2|96760.5|96803.3|96715|62
1646253610000|2022-03-02 20:40:10|96824.2|96743.8|96853.4|96737.4|96854.8|96763.1|96821.4|96736.4|62
1646253620000|2022-03-02 20:40:20|96853|96737|96851.7|96735.7|96854.8|96746.6|96845.3|96732.5|55
1646253630000|2022-03-02 20:40:30|96851.6|96735.6|96845.5|96748.9|96861.5|96762.5|96830.8|96734.6|56
1646253640000|2022-03-02 20:40:40|96846.4|96747.4|96835.9|96756.1|96846.4|96763.7|96832|96738.9|52
1646253650000|2022-03-02 20:40:50|96847.6|96736.4|96843.4|96747.8|96847.6|96760.6|96836.2|96735.4|60
1646253660000|2022-03-02 20:41:00|96838|96753.6|96826.4|96776.4|96839.6|96776.4|96809|96726.6|60
1646253670000|2022-03-02 20:41:10|96828.5|96778.5|96828.6|96720.4|96854.3|96781.9|96817.8|96711.9|69
1646253680000|2022-03-02 20:41:20|96825.5|96725.4|96818.1|96733.2|96834.3|96735.7|96817.4|96715.7|52
1646253690000|2022-03-02 20:41:30|96817.9|96733|96828.9|96716.2|96828.9|96735.9|96814.6|96716.2|41
1646253700000|2022-03-02 20:41:40|96828.6|96716.4|96827.2|96711.2|96831|96726.3|96818.4|96710.4|43
1646253710000|2022-03-02 20:41:50|96827.4|96711.4|96832|96716|96832|96723.2|96827.4|96711.4|36
1646253720000|2022-03-02 20:42:00|96832.3|96716.1|96830|96714|96832.3|96735.2|96814.8|96705.8|48
1646253730000|2022-03-02 20:42:10|96827.8|96717.2|96830.2|96717.6|96834.8|96728.6|96826.1|96712.5|46
1646253740000|2022-03-02 20:42:20|96830.1|96717.4|96837.1|96725.4|96837.1|96741.6|96822.6|96716.2|57
1646253750000|2022-03-02 20:42:30|96837.9|96724.4|96835.5|96731.5|96842.3|96737.3|96828.3|96720.3|44
1646253760000|2022-03-02 20:42:40|96837.3|96730.5|96843.8|96736.9|96844.8|96744.2|96832.9|96730.3|50
1646253770000|2022-03-02 20:42:50|96841.9|96737.4|96840|96735.1|96849.5|96745.1|96833.3|96724.3|60
1646253780000|2022-03-02 20:43:00|96839.9|96745.9|96851.1|96743.1|96853.3|96752.3|96838.4|96732.9|53
1646253790000|2022-03-02 20:43:10|96846.9|96745.8|96850.8|96734.8|96854.9|96746.1|96843.5|96733.8|35
1646253800000|2022-03-02 20:43:20|96852.1|96736.1|96840.6|96741.6|96852.1|96750.2|96837.6|96734.6|35
1646253810000|2022-03-02 20:43:30|96840.7|96742.1|96849.6|96744.2|96849.6|96758.5|96835.2|96741.2|42
1646253820000|2022-03-02 20:43:40|96846|96751.4|96849.2|96757.4|96851.8|96760.5|96839.9|96745.4|55
1646253830000|2022-03-02 20:43:50|96849.5|96757.1|96851.9|96760.3|96853.9|96761.2|96848|96752.9|38
1646253840000|2022-03-02 20:44:00|96851.8|96760.2|96849.5|96757.1|96852|96760.5|96845.1|96754.3|43
1646253850000|2022-03-02 20:44:10|96849.3|96757|96850.7|96747.6|96855.5|96775.6|96825.6|96744.9|45
1646253860000|2022-03-02 20:44:20|96850.4|96747.3|96852|96742.8|96855|96754.4|96843.8|96740.8|35
1646253870000|2022-03-02 20:44:30|96848.9|96746.4|96849.7|96742.1|96853.4|96753.6|96843.7|96742|27
1646253880000|2022-03-02 20:44:40|96846.2|96746.7|96851.6|96754.4|96851.6|96754.4|96840.4|96742.5|39
1646253890000|2022-03-02 20:44:50|96851.8|96754.6|96856.3|96744.9|96856.3|96758.3|96849.1|96744.9|29
1646253900000|2022-03-02 20:45:00|96852|96748.6|96854.7|96745.1|96857.2|96750.1|96851.4|96741.2|27
1646253910000|2022-03-02 20:45:10|96857.3|96741.3|96847.8|96749.5|96857.9|96760.8|96840.7|96741.3|21
1646253920000|2022-03-02 20:45:20|96833.8|96757.8|96859.5|96747.9|96860.6|96762.6|96833.8|96739.7|48
1646253930000|2022-03-02 20:45:30|96859.3|96747.6|96852.9|96748.5|96860.9|96759.5|96849.4|96744.9|47
1646253940000|2022-03-02 20:45:40|96857.1|96745.8|96857.1|96749.4|96859.5|96757.5|96851.4|96744.8|49
1646253950000|2022-03-02 20:45:50|96858.9|96747.2|96853.5|96750.4|96858.9|96756.5|96842.3|96740|53
1646253960000|2022-03-02 20:46:00|96847.3|96754.3|96838.5|96750.2|96851.8|96769.2|96816.6|96749.4|53
1646253970000|2022-03-02 20:46:10|96837.2|96751.6|96835.6|96761.6|96840|96761.6|96829.6|96749.3|53
1646253980000|2022-03-02 20:46:20|96836.1|96760.5|96839.8|96755.6|96853.6|96779.3|96824.7|96748.5|61
1646253990000|2022-03-02 20:46:30|96839.9|96756|96839.7|96757|96844.6|96771.7|96821|96747.6|53
1646254000000|2022-03-02 20:46:40|96840|96756.8|96837.6|96755.5|96843.1|96761.2|96835.2|96750|49
1646254010000|2022-03-02 20:46:50|96835.4|96754.7|96842.5|96756.6|96846|96760.3|96834.9|96745.6|46
1646254020000|2022-03-02 20:47:00|96842.7|96756.8|96845.1|96757.1|96858.1|96773.9|96823.9|96743|48
1646254030000|2022-03-02 20:47:10|96850.9|96757.2|96851|96751.4|96854.3|96762.8|96840.4|96746.3|30
1646254040000|2022-03-02 20:47:20|96852.2|96750.2|96845.7|96765.4|96858.1|96783.4|96820.9|96746.9|33
1646254050000|2022-03-02 20:47:30|96845.4|96765.3|96847.5|96767.9|96853.3|96769.9|96844.8|96756.2|33
1646254060000|2022-03-02 20:47:40|96847.1|96768.2|96858.8|96768.7|96863.9|96789.1|96836.4|96761.4|40
1646254070000|2022-03-02 20:47:50|96858.6|96768.5|96862.2|96773.8|96862.7|96777.2|96847.7|96765.8|45
1646254080000|2022-03-02 20:48:00|96862.3|96773.9|96868.5|96767.8|96868.6|96777|96862.2|96754.9|32
1646254090000|2022-03-02 20:48:10|96868.9|96767.7|96859.1|96762.3|96868.9|96767.8|96856.8|96752.2|28
1646254100000|2022-03-02 20:48:20|96855.8|96765.9|96861.2|96762.9|96863|96770.8|96853.5|96760.7|31
1646254110000|2022-03-02 20:48:30|96862.9|96761.3|96867.7|96768.2|96874.2|96776.5|96858.2|96758.6|39
1646254120000|2022-03-02 20:48:40|96871.5|96763.5|96862.9|96773.1|96873.7|96780.6|96858|96762.6|49
1646254130000|2022-03-02 20:48:50|96862.7|96773|96856|96768.5|96863.5|96779|96849.2|96755.9|36
1646254140000|2022-03-02 20:49:00|96855|96768.4|96841.9|96739.5|96856|96781.3|96819.9|96732.1|61
1646254150000|2022-03-02 20:49:10|96845.3|96735.5|96839.6|96752.4|96853.1|96772.3|96822.3|96735.5|63
1646254160000|2022-03-02 20:49:20|96836.8|96754.3|96851.3|96760.2|96857.8|96770.7|96836.8|96739.7|57
1646254170000|2022-03-02 20:49:30|96850.5|96761.3|96851.7|96763.2|96856.8|96764.8|96847.7|96753.1|51
1646254180000|2022-03-02 20:49:40|96851.9|96763.1|96862.5|96760|96865.5|96787.1|96837.1|96755.5|52
1646254190000|2022-03-02 20:49:50|96862.2|96759.7|96862|96765.4|96868.8|96773|96854.8|96751.9|54
1646254200000|2022-03-02 20:50:00|96858.3|96765.9|96827.2|96777.2|96858.3|96786.1|96827.2|96756.9|68
1646254210000|2022-03-02 20:50:10|96827|96777|96841.4|96771.3|96854.7|96784.5|96827|96763.4|41
1646254220000|2022-03-02 20:50:20|96831.1|96781.1|96829.5|96779.5|96852.5|96781.1|96829|96759.1|39
1646254230000|2022-03-02 20:50:30|96829.6|96779.6|96850.1|96763.6|96854.2|96779.6|96826|96763.6|43
1646254240000|2022-03-02 20:50:40|96850.2|96763.7|96834.2|96745|96853.5|96776.6|96814.7|96742.9|58
1646254250000|2022-03-02 20:50:50|96838.1|96741|96830.2|96740.8|96838.1|96763.8|96808.8|96724|55
1646254260000|2022-03-02 20:51:00|96832|96738.6|96829.4|96746.4|96833.3|96763|96803.9|96728.3|64
1646254270000|2022-03-02 20:51:10|96828.3|96749|96861.6|96755.5|96868.2|96766.4|96824.4|96740.5|50
1646254280000|2022-03-02 20:51:20|96863|96755.4|96862.5|96760.6|96871.9|96764.3|96856.7|96747.7|50
1646254290000|2022-03-02 20:51:30|96864.5|96760.1|96863.1|96762.7|96871|96770.7|96855.1|96753.2|60
1646254300000|2022-03-02 20:51:40|96864.8|96762.2|96797.1|96721.8|96869.6|96774.4|96794.8|96703.2|71
1646254310000|2022-03-02 20:51:50|96803.8|96717.4|96806.9|96694.6|96810.8|96733.3|96783.3|96687.7|57
1646254320000|2022-03-02 20:52:00|96806.5|96704.6|96815|96699|96823.6|96719.4|96796.2|96694.4|45
1646254330000|2022-03-02 20:52:10|96816.6|96700.6|96824.3|96721.1|96837.9|96727.9|96807.3|96700.6|55
1646254340000|2022-03-02 20:52:20|96811.6|96728.3|96814.9|96723.3|96823.7|96730.3|96811.6|96720.2|34
1646254350000|2022-03-02 20:52:30|96815.1|96723.6|96815.9|96716.9|96821.6|96723.6|96805.9|96712.7|40
1646254360000|2022-03-02 20:52:40|96818.5|96715.1|96815.7|96720.1|96821.3|96729.2|96807.4|96710.9|47
1646254370000|2022-03-02 20:52:50|96815|96720|96828.3|96721.5|96844.4|96735.8|96807.7|96714.8|61
1646254380000|2022-03-02 20:53:00|96829.9|96720|96832.5|96716.5|96837.9|96735|96813.6|96714.9|59
1646254390000|2022-03-02 20:53:10|96832.7|96716.7|96842.5|96726.5|96844.1|96740.5|96822.8|96716.3|55
1646254400000|2022-03-02 20:53:20|96842.8|96726.8|96866.7|96775.6|96873.9|96779.2|96817.9|96722.8|70
1646254410000|2022-03-02 20:53:30|96865|96774.9|96881.4|96771.6|96888|96782.8|96864.4|96759.6|46
1646254420000|2022-03-02 20:53:40|96883.1|96767.9|96847.2|96767.4|96883.1|96784.7|96845|96755.5|68
1646254430000|2022-03-02 20:53:50|96846.3|96767|96841|96763.3|96849.2|96777|96827|96756.5|47
1646254440000|2022-03-02 20:54:00|96840.6|96778.1|96833.4|96761.5|96841.1|96778.1|96822|96758.2|44
1646254450000|2022-03-02 20:54:10|96834|96760.9|96842.5|96761|96843.4|96773.1|96821|96754.2|47
1646254460000|2022-03-02 20:54:20|96838.4|96765.8|96878.3|96762.3|96881.2|96779|96829|96755.8|60
1646254470000|2022-03-02 20:54:30|96878.8|96762.8|96885.7|96769.7|96888.8|96784.3|96874.7|96758.7|60
1646254480000|2022-03-02 20:54:40|96886.2|96770.2|96901.9|96790.5|96904.4|96799.2|96886.2|96770.2|75
1646254490000|2022-03-02 20:54:50|96902.6|96786.6|96901.7|96786.6|96903.3|96790.2|96890.7|96774.7|62
1646254500000|2022-03-02 20:55:00|96901.6|96785.6|96862.8|96788.6|96901.6|96801.4|96862.8|96782|69
1646254510000|2022-03-02 20:55:10|96868.5|96784.4|96866|96780.5|96883.4|96791.2|96859.6|96773.6|62
1646254520000|2022-03-02 20:55:20|96867.8|96778.7|96838.7|96788.7|96869.1|96793.2|96838.3|96770.2|58
1646254530000|2022-03-02 20:55:30|96851.2|96777.5|96824.6|96749|96858.3|96788.8|96810.7|96747.3|70
1646254540000|2022-03-02 20:55:40|96825.1|96748.7|96819.4|96748|96838.9|96762.8|96808.6|96735.7|67
1646254550000|2022-03-02 20:55:50|96808.6|96758.6|96813.7|96734.7|96826.4|96759.6|96795.9|96732.1|73
1646254560000|2022-03-02 20:56:00|96814.7|96733.9|96815.5|96699.5|96824|96738.9|96780.4|96692.6|54
1646254570000|2022-03-02 20:56:10|96815.8|96699.8|96721.4|96605.4|96815.8|96701.5|96710.5|96594.5|65
1646254580000|2022-03-02 20:56:20|96719.1|96603.1|96721|96605|96731.9|96615.9|96717.3|96601.3|67
1646254590000|2022-03-02 20:56:30|96721.2|96605.2|96718.9|96602.9|96721.2|96605.2|96716.6|96600.6|48
1646254600000|2022-03-02 20:56:40|96719.1|96603.1|96722.5|96606.5|96727.4|96611.4|96717.5|96601.5|53
1646254610000|2022-03-02 20:56:50|96722.9|96606.9|96728.2|96612.2|96729.5|96613.5|96719.7|96603.7|61
1646254620000|2022-03-02 20:57:00|96729.5|96613.5|96765.3|96649.3|96790.3|96674.3|96726.6|96610.6|64
1646254630000|2022-03-02 20:57:10|96763.3|96647.3|96764.1|96648.1|96769.2|96653.2|96760.8|96644.8|57
1646254640000|2022-03-02 20:57:20|96764.2|96648.2|96762.8|96646.8|96772.2|96662|96762.4|96646.4|61
1646254650000|2022-03-02 20:57:30|96762.9|96646.9|96762.2|96655.6|96767.9|96659.7|96761.1|96646.2|59
1646254660000|2022-03-02 20:57:40|96760.9|96660.2|96767.6|96654|96771.1|96661.5|96758.4|96650.5|56
1646254670000|2022-03-02 20:57:50|96768.3|96654.5|96764|96659.2|96769.3|96664.9|96760.8|96650.7|41
1646254680000|2022-03-02 20:58:00|96763.9|96659.1|96761.2|96655.7|96770.8|96659.6|96761.2|96652.4|57
1646254690000|2022-03-02 20:58:10|96763.5|96651.7|96759.6|96663.6|96765.7|96667.6|96758.3|96651.3|54
1646254700000|2022-03-02 20:58:20|96761.2|96662.6|96759.3|96664.8|96763.3|96665.4|96755.9|96653.7|48
1646254710000|2022-03-02 20:58:30|96758.6|96661.2|96757.7|96661|96762.4|96666.5|96755.9|96658|49
1646254720000|2022-03-02 20:58:40|96758.9|96660.4|96758.6|96664.1|96762.1|96665.3|96755.2|96657.7|38
1646254730000|2022-03-02 20:58:50|96758|96663.7|96759.7|96651.9|96763.8|96664.8|96756.3|96651.9|51
1646254740000|2022-03-02 20:59:00|96764.1|96651.8|96747.9|96653.7|96766.3|96669.3|96745.2|96645.3|71
1646254750000|2022-03-02 20:59:10|96747.2|96654.5|96739.1|96646.3|96749.8|96658.8|96736.8|96640.3|64
1646254760000|2022-03-02 20:59:20|96737.4|96647.5|96733.2|96645.1|96744|96649.2|96733.2|96643.4|63
1646254770000|2022-03-02 20:59:30|96732.5|96645.4|96729|96636.7|96734.7|96647.2|96724.9|96636|59
1646254780000|2022-03-02 20:59:40|96725.9|96638.8|96727.6|96644.2|96732.9|96645.7|96725.9|96636.5|73
1646254790000|2022-03-02 20:59:50|96727.5|96644.6|96733.3|96650.5|96737.9|96651.2|96726.9|96640.5|68
1646254800000|2022-03-02 21:00:00|96729.6|96657.9|96716.4|96666.4|96742.6|96669.1|96713|96627.3|41
1646254810000|2022-03-02 21:00:10|96728.3|96656.4|96741.3|96664.3|96741.7|96679.5|96719.7|96653.4|35
1646254820000|2022-03-02 21:00:20|96722.4|96672.4|96738.8|96662.8|96738.9|96677.6|96722.1|96657.1|40
1646254830000|2022-03-02 21:00:30|96738|96663.4|96740.7|96660.1|96743.7|96676|96724.1|96659.6|37
1646254840000|2022-03-02 21:00:40|96728.4|96678.4|96727.5|96656.8|96742.7|96679.5|96716.6|96652|35
1646254850000|2022-03-02 21:00:50|96715.7|96665.7|96717.7|96644.1|96726.6|96665.7|96706.7|96643.2|35
1646254860000|2022-03-02 21:01:00|96716.3|96644.4|96717.3|96644.1|96717.8|96656.9|96703.6|96642.5|28
1646254870000|2022-03-02 21:01:10|96716.2|96646|96715.8|96642.2|96720.6|96656|96704|96640.3|26
1646254880000|2022-03-02 21:01:20|96716.2|96642.9|96709|96637.5|96716.2|96653.8|96699|96637.5|32
1646254890000|2022-03-02 21:01:30|96708.2|96636.6|96692.5|96642.5|96708.2|96647|96689.8|96632.4|34
1646254900000|2022-03-02 21:01:40|96692.8|96642.8|96687.3|96637.3|96695.1|96645.1|96683.4|96633.4|38
1646254910000|2022-03-02 21:01:50|96687.6|96637.6|96685.4|96635.4|96688.6|96638.6|96682.9|96632.9|25
1646254920000|2022-03-02 21:02:00|96685.3|96635.3|96677.5|96627.5|96685.3|96635.3|96673.6|96623.6|41
1646254930000|2022-03-02 21:02:10|96676.4|96626.4|96690.6|96612.9|96690.6|96630.1|96675.5|96612.9|25
1646254940000|2022-03-02 21:02:20|96691.1|96613.3|96688.2|96612.6|96692.6|96616.6|96687.2|96610.8|33
1646254950000|2022-03-02 21:02:30|96690.4|96613.2|96694.7|96620.5|96695.4|96630.4|96680.3|96613.2|39
1646254960000|2022-03-02 21:02:40|96691.8|96620|96703.4|96625|96705.5|96641.4|96683.1|96614.2|32
1646254970000|2022-03-02 21:02:50|96703.2|96625.3|96702.3|96626.8|96706.3|96628.2|96700.5|96619.6|21
1646254980000|2022-03-02 21:03:00|96704.5|96627.4|96695|96622.5|96704.5|96627.4|96689.9|96619.3|20
1646254990000|2022-03-02 21:03:10|96694.7|96622.1|96681.1|96631.1|96706.5|96637.2|96681.1|96619.8|24
1646255000000|2022-03-02 21:03:20|96679.7|96629.7|96677.9|96627.9|96700.1|96634.1|96677.8|96619.7|26
1646255010000|2022-03-02 21:03:30|96677.8|96627.8|96679.4|96629.4|96696.9|96631.6|96677.5|96618.3|28
1646255020000|2022-03-02 21:03:40|96679.8|96629.8|96679.4|96629.4|96679.8|96629.8|96678.7|96628.7|21
1646255030000|2022-03-02 21:03:50|96679.3|96629.3|96697.5|96621.1|96719|96629.3|96677|96605.4|27
1646255040000|2022-03-02 21:04:00|96708.3|96620.6|96691.3|96616.5|96709.1|96622.2|96690.4|96610.2|25
1646255050000|2022-03-02 21:04:10|96688.8|96617.4|96692.3|96621.5|96714.6|96628.5|96678.5|96610.5|24
1646255060000|2022-03-02 21:04:20|96692.9|96622.2|96698.5|96621.6|96707.2|96632.7|96682.7|96617.7|21
1646255070000|2022-03-02 21:04:30|96696.3|96619.6|96712.3|96610.3|96715.4|96619.6|96696.3|96606.5|27
1646255080000|2022-03-02 21:04:40|96714.1|96612.2|96715.3|96622.5|96715.6|96624.5|96707.6|96612.2|23
1646255090000|2022-03-02 21:04:50|96712.9|96619.2|96709.1|96616.2|96716.3|96621.8|96707.6|96616.2|21
1646255100000|2022-03-02 21:05:00|96701.6|96608.4|96704.1|96605.5|96705.5|96608.4|96698.6|96600.4|32
1646255110000|2022-03-02 21:05:10|96703.3|96605.3|96701.5|96610|96706.7|96610|96701.5|96601.3|25
1646255120000|2022-03-02 21:05:20|96701.6|96608.6|96705.8|96606.6|96705.8|96608.8|96701.6|96604.8|20
1646255130000|2022-03-02 21:05:30|96704.8|96608.9|96708.1|96613.5|96708.9|96615.2|96701.8|96603.8|13
1646255140000|2022-03-02 21:05:40|96708.9|96612.9|96710.3|96611.5|96711.2|96612.9|96706.8|96609.8|18
1646255150000|2022-03-02 21:05:50|96709.4|96611.8|96697.9|96591.6|96710|96611.8|96690|96591.6|28
1646255160000|2022-03-02 21:06:00|96698.2|96591.8|96728.7|96617|96728.7|96623|96696.5|96590.6|32
1646255170000|2022-03-02 21:06:10|96727.4|96617.7|96718.1|96623.1|96733.3|96624.2|96714.2|96608.1|43
1646255180000|2022-03-02 21:06:20|96715.9|96619|96716.7|96623.5|96731.2|96626|96706.9|96610.9|44
1646255190000|2022-03-02 21:06:30|96715.5|96621.8|96732.3|96635.8|96733.7|96637.4|96713.8|96617.4|40
1646255200000|2022-03-02 21:06:40|96730.5|96633.7|96728.1|96624.5|96736.4|96637.3|96705.4|96618.1|40
1646255210000|2022-03-02 21:06:50|96725|96628.6|96723.6|96628.9|96736|96633.9|96716.6|96625.6|42
1646255220000|2022-03-02 21:07:00|96722.3|96628.5|96727|96628|96730.8|96634.8|96719.1|96623.7|38
1646255230000|2022-03-02 21:07:10|96726.2|96627.7|96758.8|96679.4|96760.4|96680.2|96726.1|96626.9|39
1646255240000|2022-03-02 21:07:20|96756.9|96678.3|96760.7|96673.1|96765.2|96695.8|96743.9|96673|35
1646255250000|2022-03-02 21:07:30|96757.9|96675.1|96764.5|96670.4|96768.9|96679.7|96753.4|96665.2|43
1646255260000|2022-03-02 21:07:40|96764.6|96666.3|96766.5|96671.1|96767.5|96678.9|96763.9|96666.3|28
1646255270000|2022-03-02 21:07:50|96766.2|96665.6|96744.4|96668.9|96766.6|96672.5|96743.8|96665.6|41
1646255280000|2022-03-02 21:08:00|96746.8|96671.2|96691|96641|96754.8|96677|96690.1|96629.5|43
1646255290000|2022-03-02 21:08:10|96702.3|96628.7|96715.9|96628.3|96715.9|96647.8|96690.4|96628.2|33
1646255300000|2022-03-02 21:08:20|96716.2|96642|96711.9|96634.8|96716.2|96642|96709.3|96628.5|21
1646255310000|2022-03-02 21:08:30|96713.6|96633.6|96736.9|96644.3|96751.3|96646.2|96710.2|96632|28
1646255320000|2022-03-02 21:08:40|96737.1|96644.1|96731.5|96640.8|96737.4|96648.6|96730.6|96637.3|24
1646255330000|2022-03-02 21:08:50|96729.9|96642.9|96735.4|96647.6|96735.8|96660.1|96710|96636.8|24
1646255340000|2022-03-02 21:09:00|96734.1|96646|96721.7|96647|96734.1|96647|96721.7|96642.2|30
1646255350000|2022-03-02 21:09:10|96721.6|96644.7|96730|96644.5|96734.5|96647.3|96719.3|96642.3|35
1646255360000|2022-03-02 21:09:20|96732.5|96648.7|96731.7|96645.7|96732.5|96648.7|96728.6|96641.7|32
1646255370000|2022-03-02 21:09:30|96731.6|96646.1|96730|96639|96732.7|96647.5|96724.8|96635.9|29
1646255380000|2022-03-02 21:09:40|96729.4|96640|96730.1|96639.5|96730.1|96641|96728.9|96638.6|25
1646255390000|2022-03-02 21:09:50|96730.2|96638.6|96731.1|96635.9|96731.1|96640.1|96727|96634.3|23
1646255400000|2022-03-02 21:10:00|96731.4|96636.3|96726.1|96640.1|96735|96643.9|96726|96631.6|30
1646255410000|2022-03-02 21:10:10|96726.7|96639.5|96726.4|96633.2|96733|96640.7|96725.7|96631.9|28
1646255420000|2022-03-02 21:10:20|96728.8|96633.7|96765.8|96667.2|96768.4|96674.5|96728.8|96633.7|44
1646255430000|2022-03-02 21:10:30|96766.2|96670.7|96765.6|96664|96766.7|96671.6|96763.2|96662.5|31
1646255440000|2022-03-02 21:10:40|96764.7|96665.2|96769|96673|96770.6|96674.8|96764.7|96662.7|28
1646255450000|2022-03-02 21:10:50|96768.6|96690|96765.3|96683.6|96771|96691|96765.3|96676.3|24
1646255460000|2022-03-02 21:11:00|96765.9|96683.5|96756.3|96673.1|96766.8|96683.6|96746.8|96663.8|34
1646255470000|2022-03-02 21:11:10|96755.2|96673.9|96758.2|96669.5|96759.4|96673.9|96755.2|96668.8|14
1646255480000|2022-03-02 21:11:20|96759.9|96669.6|96761.3|96674.1|96765.2|96681.6|96759.9|96669.6|7
1646255490000|2022-03-02 21:11:30|96761.2|96672.3|96757.5|96672.6|96761.2|96673.4|96756|96672.1|11
1646255500000|2022-03-02 21:11:40|96759.3|96671.1|96760.1|96666.3|96760.1|96671.1|96756.4|96663.1|15
1646255510000|2022-03-02 21:11:50|96760|96664.5|96763.8|96677.5|96763.8|96677.5|96757.9|96663.6|12
1646255520000|2022-03-02 21:12:00|96762.4|96673.6|96757|96663.9|96762.4|96679.5|96752.3|96663|16
1646255530000|2022-03-02 21:12:10|96755.9|96664.2|96755.6|96674.1|96756.7|96677.1|96752.9|96662.8|12
1646255540000|2022-03-02 21:12:20|96759.4|96669.5|96761.4|96666.1|96763.4|96671|96757.8|96658.6|16
1646255550000|2022-03-02 21:12:30|96761.2|96665.1|96764|96663.3|96764.8|96665.7|96760.8|96655.1|12
1646255560000|2022-03-02 21:12:40|96766.2|96662|96766.6|96672.7|96767.2|96678.1|96762.6|96661.1|14
1646255570000|2022-03-02 21:12:50|96765.6|96673.8|96763.8|96670.7|96765.6|96673.8|96761.6|96667.3|20
1646255580000|2022-03-02 21:13:00|96764.1|96670.8|96755.3|96661.6|96764.5|96670.8|96754.9|96659.8|29
1646255590000|2022-03-02 21:13:10|96755.9|96660.9|96756.2|96662.1|96756.5|96664.4|96754.9|96659.6|13
1646255600000|2022-03-02 21:13:20|96756.5|96662|96757.4|96662.8|96757.4|96662.8|96755.4|96660|13
1646255610000|2022-03-02 21:13:30|96757.3|96661.1|96758.8|96652.7|96759.2|96662.5|96756.2|96652.7|11
1646255620000|2022-03-02 21:13:40|96758.5|96655.2|96760.9|96664.3|96761.4|96664.4|96757.4|96649.2|10
1646255630000|2022-03-02 21:13:50|96759.4|96660.9|96751.6|96654.4|96760.6|96665.2|96749|96653|23
1646255640000|2022-03-02 21:14:00|96751.5|96653.3|96753.4|96667.6|96753.5|96671.4|96749.5|96653.2|20
1646255650000|2022-03-02 21:14:10|96753.5|96668|96752.3|96666.7|96754.2|96668.7|96752.3|96665.3|10
1646255660000|2022-03-02 21:14:20|96753.4|96667.9|96760.7|96661.3|96761.6|96668.5|96753|96659.9|19
1646255670000|2022-03-02 21:14:30|96759.7|96660.7|96761.7|96662.6|96762.9|96666.6|96759.6|96653.2|16
1646255680000|2022-03-02 21:14:40|96763.2|96660.6|96761|96662|96763.2|96662|96759.4|96659.6|13
1646255690000|2022-03-02 21:14:50|96760.6|96663|96765.1|96661.3|96765.1|96671|96759.4|96655.8|14
1646255700000|2022-03-02 21:15:00|96762.3|96663.5|96753.3|96666.2|96763.8|96666.2|96752.6|96652.9|21
1646255710000|2022-03-02 21:15:10|96753|96666.1|96756.5|96664|96757.6|96666.1|96753|96663.2|13
1646255720000|2022-03-02 21:15:20|96756.7|96664.6|96753.1|96671.5|96758.5|96671.5|96753.1|96660.8|6
1646255730000|2022-03-02 21:15:30|96755.9|96668.3|96766.2|96680.7|96766.2|96680.7|96753.9|96663.4|12
1646255740000|2022-03-02 21:15:40|96750.3|96664.7|96760.6|96665.1|96765.2|96665.1|96750.3|96652.7|20
1646255750000|2022-03-02 21:15:50|96761.7|96663.3|96762.8|96653.1|96762.8|96663.3|96756.6|96653.1|20
1646255760000|2022-03-02 21:16:00|96762.7|96654.5|96761|96657.5|96762.7|96657.5|96759.3|96652.1|7
1646255770000|2022-03-02 21:16:10|96760.4|96648.7|96758.5|96651.9|96760.4|96655.8|96755.8|96648.7|10
1646255780000|2022-03-02 21:16:20|96756.6|96656.1|96753.7|96652.7|96756.6|96660|96750|96650.2|8
1646255790000|2022-03-02 21:16:30|96754|96652.8|96755.1|96654.7|96755.7|96658.2|96754|96652.8|6
1646255800000|2022-03-02 21:16:40|96753.9|96652.7|96756.6|96650.6|96758.1|96666.7|96745.2|96649|23
1646255810000|2022-03-02 21:16:50|96756.9|96652.1|96752.5|96640.1|96758|96658.3|96749.5|96640.1|18
1646255820000|2022-03-02 21:17:00|96751.1|96648.6|96750.9|96641.2|96753.4|96649.7|96745.7|96641|13
1646255830000|2022-03-02 21:17:10|96754.3|96648|96751.5|96651.3|96754.3|96652.3|96748.5|96646.9|20
1646255840000|2022-03-02 21:17:20|96750.3|96651.5|96751.1|96649.5|96752.4|96651.8|96750.3|96649.5|12
1646255850000|2022-03-02 21:17:30|96753.4|96643.4|96745.7|96653.6|96753.4|96656.5|96740|96643.2|22
1646255860000|2022-03-02 21:17:40|96745.1|96654|96744.1|96657.6|96748.4|96659.3|96743.4|96653.4|29
1646255870000|2022-03-02 21:17:50|96745.2|96647.8|96741.2|96654.3|96748.6|96658.9|96739.3|96647.8|26
1646255880000|2022-03-02 21:18:00|96743.2|96653.3|96744.3|96647.7|96745.3|96658.4|96740.9|96647.7|14
1646255890000|2022-03-02 21:18:10|96742.3|96650.9|96750.7|96647.9|96750.7|96659.2|96738.3|96647.6|26
1646255900000|2022-03-02 21:18:20|96748.5|96653.3|96745.5|96654.1|96749.6|96657.1|96743|96642|18
1646255910000|2022-03-02 21:18:30|96745.2|96653.7|96748|96644.8|96750.6|96663.8|96742|96644.8|22
1646255920000|2022-03-02 21:18:40|96748.1|96645.6|96747.7|96646.6|96749.3|96654.5|96745|96643.8|16
1646255930000|2022-03-02 21:18:50|96747|96648.8|96740.2|96651.1|96747|96655.7|96737.4|96643.5|21
1646255940000|2022-03-02 21:19:00|96744.5|96650.8|96746.5|96655|96747.1|96658.8|96738.4|96644.4|26
1646255950000|2022-03-02 21:19:10|96745.5|96652.1|96746.6|96647.2|96746.9|96654.7|96737|96644.8|26
1646255960000|2022-03-02 21:19:20|96746.3|96647.3|96747|96648.7|96747|96654.9|96741.9|96646.3|16
1646255970000|2022-03-02 21:19:30|96747.8|96650.1|96748.9|96654.5|96755.4|96656|96746.4|96642.7|23
1646255980000|2022-03-02 21:19:40|96750.9|96653.8|96746.5|96658.2|96751.1|96659.7|96743.3|96646.6|14
1646255990000|2022-03-02 21:19:50|96747.3|96654.1|96748.2|96655.6|96748.8|96659.3|96745.9|96653.4|16
1646256000000|2022-03-02 21:20:00|96748|96655.2|96748.7|96650.4|96748.7|96658.7|96746|96650.4|12
1646256010000|2022-03-02 21:20:10|96749.3|96645.8|96749.1|96648.2|96750.2|96651.4|96748.9|96645.8|12
1646256020000|2022-03-02 21:20:20|96748.6|96649.1|96746.9|96652|96748.6|96657|96743.8|96649.1|11
1646256030000|2022-03-02 21:20:30|96747.9|96653.1|96751.1|96650.7|96752|96653.1|96747.8|96643.1|6
1646256040000|2022-03-02 21:20:40|96751.5|96641.6|96750.8|96646.3|96751.7|96650.8|96749.6|96641.6|12
1646256050000|2022-03-02 21:20:50|96749.9|96649.8|96752.8|96660.6|96759.1|96666|96746.8|96647.9|21
1646256060000|2022-03-02 21:21:00|96753.1|96653.4|96755.4|96649.6|96755.4|96657.9|96752.6|96649.6|6
1646256070000|2022-03-02 21:21:10|96755.5|96646.5|96762.2|96661.4|96762.2|96666.9|96753|96640.6|11
1646256080000|2022-03-02 21:21:20|96750.3|96676.2|96745.8|96695.8|96764.9|96695.8|96744.7|96661.6|32
1646256090000|2022-03-02 21:21:30|96755.9|96679.5|96759.9|96667.9|96766.8|96683.3|96753.9|96659.8|20
1646256100000|2022-03-02 21:21:40|96760.2|96667.7|96759.8|96672.1|96761|96675.7|96757.7|96663.9|22
1646256110000|2022-03-02 21:21:50|96762.3|96674.3|96753.3|96665.5|96767.8|96674.3|96751.8|96657.6|22
1646256120000|2022-03-02 21:22:00|96754.7|96664|96748.4|96665.8|96765.1|96672.1|96745.1|96658.8|31
1646256130000|2022-03-02 21:22:10|96749.2|96656.1|96751.1|96663.4|96751.1|96666.3|96745.4|96656.1|15
1646256140000|2022-03-02 21:22:20|96752.7|96654.5|96748.3|96662|96753|96665.8|96745.8|96654.5|15
1646256150000|2022-03-02 21:22:30|96748|96661.4|96750.2|96659|96750.2|96664.4|96746|96659|14
1646256160000|2022-03-02 21:22:40|96746.2|96662.1|96724|96674|96756.9|96676.8|96720.8|96645.6|32
1646256170000|2022-03-02 21:22:50|96724.4|96674.4|96725.7|96675.7|96737.1|96675.7|96721.3|96659.8|13
1646256180000|2022-03-02 21:23:00|96735.8|96659.4|96721.3|96671.3|96740.9|96678|96721.3|96644.4|30
1646256190000|2022-03-02 21:23:10|96735|96664.8|96735.6|96664.7|96738.9|96675|96723.2|96661.2|28
1646256200000|2022-03-02 21:23:20|96726.4|96676.4|96721.4|96671.4|96732.3|96676.4|96719.7|96660.3|16
1646256210000|2022-03-02 21:23:30|96721.5|96671.5|96726.5|96676.5|96738.6|96676.5|96719.5|96655.7|18
1646256220000|2022-03-02 21:23:40|96729|96679|96732.8|96682.8|96744|96694|96729|96679|28
1646256230000|2022-03-02 21:23:50|96734.1|96684.1|96749.3|96699.3|96749.3|96699.3|96732.2|96682.2|15
1646256240000|2022-03-02 21:24:00|96760.6|96686.9|96767.9|96692.5|96768.5|96708.6|96751.3|96686.9|34
1646256250000|2022-03-02 21:24:10|96767.3|96693.3|96789.1|96699.8|96792.4|96712.9|96756.8|96688.2|39
1646256260000|2022-03-02 21:24:20|96788.1|96700.6|96788.9|96700.6|96792.5|96703.7|96787|96690.4|18
1646256270000|2022-03-02 21:24:30|96792.6|96693.2|96798|96682|96798|96696.9|96790.2|96682|15
1646256280000|2022-03-02 21:24:40|96797.9|96681.9|96783.8|96700.4|96798.4|96701|96783.6|96681.9|19
1646256290000|2022-03-02 21:24:50|96784|96698.5|96775.7|96699.4|96785.4|96712.3|96762.3|96691.3|26
1646256300000|2022-03-02 21:25:00|96775.6|96700.1|96759.5|96709.5|96776.3|96709.5|96759.5|96696.3|28
1646256310000|2022-03-02 21:25:10|96759.6|96709.6|96759.2|96709.2|96773.2|96710.4|96759.2|96696.9|24
1646256320000|2022-03-02 21:25:20|96770.7|96698.4|96770.4|96698.4|96771|96709.5|96759.2|96697.3|36
1646256330000|2022-03-02 21:25:30|96770.5|96698|96771.2|96696.1|96771.7|96699.4|96769.8|96696.1|34
1646256340000|2022-03-02 21:25:40|96770.2|96699.2|96773.5|96697.3|96773.6|96711.1|96759|96696.4|28
1646256350000|2022-03-02 21:25:50|96772.7|96697.8|96759.7|96709.7|96774.1|96710.2|96759.7|96697.2|21
1646256360000|2022-03-02 21:26:00|96760.3|96710.3|96771.8|96699.4|96771.8|96710.7|96760.3|96699|12
1646256370000|2022-03-02 21:26:10|96771.6|96700.2|96759.2|96709.2|96771.6|96711|96759.2|96700.2|16
1646256380000|2022-03-02 21:26:20|96759|96709|96774.9|96699.5|96778.1|96710|96759|96697.9|28
1646256390000|2022-03-02 21:26:30|96775|96697.7|96777.1|96696.8|96778.3|96697.7|96774.3|96692.9|7
1646256400000|2022-03-02 21:26:40|96776.9|96696.7|96775.7|96705.6|96776.9|96717.3|96767.3|96696.6|8
1646256410000|2022-03-02 21:26:50|96776.1|96705.4|96775.5|96703.4|96776.3|96719|96766.5|96702.1|22
1646256420000|2022-03-02 21:27:00|96776.4|96704.3|96774.4|96696.9|96776.4|96704.3|96774.4|96696.9|9
1646256430000|2022-03-02 21:27:10|96775.7|96698.7|96776.9|96700.2|96777.7|96702.3|96774.9|96698.7|24
1646256440000|2022-03-02 21:27:20|96776.8|96700.5|96776.8|96705.6|96777.8|96720.2|96768.4|96699.5|27
1646256450000|2022-03-02 21:27:30|96776.6|96704.2|96777.7|96702.5|96778.8|96705.3|96776.6|96701.4|8
1646256460000|2022-03-02 21:27:40|96777.4|96703.3|96780.8|96700.3|96783.1|96717.6|96767.6|96698.6|16
1646256470000|2022-03-02 21:27:50|96779.6|96703.2|96780.3|96705.3|96781.4|96723.5|96770.2|96703.2|23
1646256480000|2022-03-02 21:28:00|96780.5|96706|96781.6|96703.9|96781.9|96720.5|96770.5|96703.9|17
1646256490000|2022-03-02 21:28:10|96781.4|96704.8|96781.3|96702.9|96781.4|96705.3|96780|96702.9|5
1646256500000|2022-03-02 21:28:20|96781.5|96704.9|96779.7|96709.6|96781.5|96719.8|96769.8|96702.1|13
1646256510000|2022-03-02 21:28:30|96769.9|96719.9|96779.5|96699.2|96780.3|96720.4|96769|96699.2|19
1646256520000|2022-03-02 21:28:40|96778.7|96699.6|96778.3|96706.8|96778.7|96719.1|96767.5|96699.6|12
1646256530000|2022-03-02 21:28:50|96778.5|96707.8|96772.6|96702.1|96778.5|96715.3|96764|96697.6|25
1646256540000|2022-03-02 21:29:00|96763.7|96713.7|96772.5|96698.1|96772.8|96713.7|96760.8|96696.7|31
1646256550000|2022-03-02 21:29:10|96769.6|96696.7|96773.9|96699.2|96777.3|96703.8|96769.1|96694.1|34
1646256560000|2022-03-02 21:29:20|96773.7|96700.2|96774.2|96701.2|96775.8|96701.2|96773.3|96697.3|18
1646256570000|2022-03-02 21:29:30|96773.5|96700.4|96773.7|96701.2|96775.2|96714.9|96764|96695.8|21
1646256580000|2022-03-02 21:29:40|96773.9|96702.5|96775.7|96697.1|96776.3|96703.5|96772.6|96696.2|27
1646256590000|2022-03-02 21:29:50|96776.2|96697.4|96775.2|96700.5|96776.5|96703.6|96773.9|96695.5|16
1646256600000|2022-03-02 21:30:00|96762.5|96712.5|96763|96713|96777.9|96714.8|96760.9|96696|30
1646256610000|2022-03-02 21:30:10|96763.4|96713.4|96763.5|96713.5|96765.5|96715.5|96762.4|96712.4|27
1646256620000|2022-03-02 21:30:20|96774.2|96703.4|96763.8|96713.8|96774.2|96715.9|96761|96702|15
1646256630000|2022-03-02 21:30:30|96765.2|96715.2|96761.9|96711.9|96766.1|96716.1|96761|96711|6
1646256640000|2022-03-02 21:30:40|96760.1|96710.1|96761.1|96711.1|96762.4|96712.4|96760.1|96710.1|15
1646256650000|2022-03-02 21:30:50|96759.5|96709.5|96770.9|96699.5|96770.9|96712|96758.6|96698|9
1646256660000|2022-03-02 21:31:00|96764.3|96714.3|96764.2|96714.2|96764.5|96714.5|96762.2|96712.2|12
1646256670000|2022-03-02 21:31:10|96763.9|96713.9|96763.2|96713.2|96764.9|96714.9|96760.5|96710.5|21
1646256680000|2022-03-02 21:31:20|96763|96713|96762.8|96712.8|96765|96715|96760.8|96710.8|15
1646256690000|2022-03-02 21:31:30|96762.6|96712.6|96773.9|96702.4|96773.9|96714.4|96762.1|96702.4|13
1646256700000|2022-03-02 21:31:40|96762.7|96712.7|96763.4|96713.4|96778.8|96718|96759.5|96701.4|11
1646256710000|2022-03-02 21:31:50|96761|96711|96762.8|96712.8|96762.8|96712.8|96758.4|96708.4|27
1646256720000|2022-03-02 21:32:00|96763.1|96713.1|96780.2|96700.5|96782.2|96713.1|96761.5|96699.9|21
1646256730000|2022-03-02 21:32:10|96781.5|96700.1|96779.1|96696.6|96783.7|96702.2|96770.2|96696|29
1646256740000|2022-03-02 21:32:20|96780.5|96696.1|96772.3|96699.1|96782.4|96701.2|96771.4|96694.5|29
1646256750000|2022-03-02 21:32:30|96774.9|96696|96768.8|96694.8|96776.6|96712.1|96752.9|96691.1|34
1646256760000|2022-03-02 21:32:40|96770|96681.4|96764.1|96686.5|96770|96702.6|96749.4|96681.4|22
1646256770000|2022-03-02 21:32:50|96763.9|96687.2|96762.3|96678.7|96766.1|96696.1|96744.4|96675.2|27
1646256780000|2022-03-02 21:33:00|96763.9|96676|96755.7|96681.3|96763.9|96681.3|96755.7|96674.3|34
1646256790000|2022-03-02 21:33:10|96760.3|96674.1|96761|96680.9|96764.5|96683.4|96759.6|96674.1|15
1646256800000|2022-03-02 21:33:20|96762.6|96679.7|96744.5|96694.5|96762.8|96696.3|96743.7|96678.6|28
1646256810000|2022-03-02 21:33:30|96743.8|96693.8|96741.8|96691.8|96744.2|96694.2|96741.6|96691.6|27
1646256820000|2022-03-02 21:33:40|96742|96692|96742.9|96692.9|96745|96695|96741.7|96691.7|27
1646256830000|2022-03-02 21:33:50|96742.5|96692.5|96763.7|96678.1|96763.7|96693.2|96741.8|96675|32
1646256840000|2022-03-02 21:34:00|96761.1|96679.9|96760.8|96679.5|96764.8|96697.1|96746.7|96679|18
1646256850000|2022-03-02 21:34:10|96762.1|96680.2|96761.1|96679.8|96762.8|96685.9|96757.4|96678.3|28
1646256860000|2022-03-02 21:34:20|96759.6|96681.5|96763.4|96676.7|96763.4|96684.7|96756.6|96676.7|35
1646256870000|2022-03-02 21:34:30|96762.3|96678.7|96758.7|96682.8|96763|96684.4|96757.9|96676.5|38
1646256880000|2022-03-02 21:34:40|96761|96681.2|96763.9|96676.5|96764.8|96689.5|96757.8|96676.3|29
1646256890000|2022-03-02 21:34:50|96763.6|96677.6|96748.3|96698.3|96763.6|96698.3|96747.8|96677.6|28
1646256900000|2022-03-02 21:35:00|96747|96697|96750.4|96700.4|96759.6|96702.7|96747|96687|38
1646256910000|2022-03-02 21:35:10|96759|96687.9|96761.1|96682.9|96762.2|96700.2|96747.7|96681.1|27
1646256920000|2022-03-02 21:35:20|96762.5|96682.4|96764.9|96685.8|96765.4|96686.2|96758|96677.6|26
1646256930000|2022-03-02 21:35:30|96763.3|96686.9|96765.3|96685.2|96767|96687.2|96761.4|96682.9|29
1646256940000|2022-03-02 21:35:40|96766.7|96685.4|96769.3|96687.9|96770.7|96695.9|96766.7|96684.3|16
1646256950000|2022-03-02 21:35:50|96773|96682.9|96772.7|96686.9|96773|96690.6|96765.9|96682.9|19
1646256960000|2022-03-02 21:36:00|96773.1|96682.1|96772.3|96687|96773.1|96706.3|96756.3|96682.1|10
1646256970000|2022-03-02 21:36:10|96754.9|96704.9|96756.2|96706.2|96756.2|96706.2|96754.7|96704.7|6
1646256980000|2022-03-02 21:36:20|96757.7|96707.7|96757.2|96707.2|96770.7|96708.3|96755.2|96694.7|6
1646256990000|2022-03-02 21:36:30|96755.4|96705.4|96785.5|96703|96785.5|96714.2|96755.4|96693.4|21
1646257000000|2022-03-02 21:36:40|96786.8|96701.9|96794.5|96699.8|96794.5|96706.2|96782.8|96694.9|22
1646257010000|2022-03-02 21:36:50|96785.3|96707.2|96789.7|96702|96791.4|96707.2|96785.3|96698.3|13
1646257020000|2022-03-02 21:37:00|96793.7|96698.2|96791.8|96704.7|96796.7|96709.5|96790.3|96695.2|10
1646257030000|2022-03-02 21:37:10|96792.1|96703.9|96796.7|96694.3|96798|96703.9|96792.1|96694|6
1646257040000|2022-03-02 21:37:20|96795.7|96696.1|96771.5|96721.5|96795.7|96722.8|96769.8|96696.1|13
1646257050000|2022-03-02 21:37:30|96770.8|96720.8|96787.7|96714.2|96787.7|96727.5|96770.8|96709.1|24
1646257060000|2022-03-02 21:37:40|96787.3|96717|96772.5|96722.5|96787.3|96723.5|96772.5|96717|5
1646257070000|2022-03-02 21:37:50|96771.5|96721.5|96774|96724|96784.6|96724.4|96771.5|96710.2|23
1646257080000|2022-03-02 21:38:00|96775.5|96725.5|96776.3|96726.3|96778.4|96728.4|96773.4|96723.4|15
1646257090000|2022-03-02 21:38:10|96776.5|96726.5|96775.2|96725.2|96776.5|96726.5|96773.4|96723.4|12
1646257100000|2022-03-02 21:38:20|96782.8|96732.8|96778.8|96728.8|96782.8|96732.8|96778.6|96728.6|15
1646257110000|2022-03-02 21:38:30|96777.8|96727.8|96778.6|96728.6|96781.6|96731.6|96777.8|96727.8|9
1646257120000|2022-03-02 21:38:40|96779.1|96729.1|96775.3|96725.3|96780.4|96730.4|96775.3|96725.3|9
1646257130000|2022-03-02 21:38:50|96781.7|96731.7|96779.1|96729.1|96781.7|96731.7|96778.7|96728.7|10
1646257140000|2022-03-02 21:39:00|96779.3|96729.3|96773.9|96723.9|96783.8|96729.6|96772.2|96713.5|14
1646257150000|2022-03-02 21:39:10|96775.2|96725.2|96772.7|96722.7|96775.2|96725.2|96771.4|96721.4|6
1646257160000|2022-03-02 21:39:20|96770.7|96720.7|96775.9|96725.9|96777.6|96727.6|96770.7|96720.7|9
1646257170000|2022-03-02 21:39:30|96776.6|96726.6|96777|96727|96787|96727.6|96770.6|96694.8|11
1646257180000|2022-03-02 21:39:40|96774.5|96724.5|96773.3|96723.3|96777.6|96727.6|96771.6|96721.6|11
1646257190000|2022-03-02 21:39:50|96772.3|96722.3|96776.1|96726.1|96776.1|96726.1|96770.6|96720.6|12
1646257200000|2022-03-02 21:40:00|96776|96726|96770.3|96720.3|96776|96726|96769.4|96719.4|21
1646257210000|2022-03-02 21:40:10|96770.4|96720.4|96768.6|96718.6|96770.6|96720.6|96767.9|96717.9|22
1646257220000|2022-03-02 21:40:20|96769.6|96719.6|96771.5|96721.5|96774.6|96724.6|96769|96719|16
1646257230000|2022-03-02 21:40:30|96772.4|96722.4|96769.4|96719.4|96779.9|96722.4|96769.4|96709.3|7
1646257240000|2022-03-02 21:40:40|96771.1|96721.1|96770.1|96720.1|96772.3|96722.3|96769.5|96719.5|10
1646257250000|2022-03-02 21:40:50|96770.5|96720.5|96769|96719|96771.4|96721.4|96768.1|96718.1|18
1646257260000|2022-03-02 21:41:00|96769.2|96719.2|96766.6|96716.6|96769.2|96719.2|96766.6|96716.6|15
1646257270000|2022-03-02 21:41:10|96767.7|96717.7|96767.4|96717.4|96769.3|96719.3|96767.2|96717.2|9
1646257280000|2022-03-02 21:41:20|96768.3|96718.3|96775.6|96725.6|96775.6|96725.6|96768.3|96718.3|7
1646257290000|2022-03-02 21:41:30|96776.7|96726.7|96769.3|96719.3|96780.8|96730.8|96769.3|96719.3|12
1646257300000|2022-03-02 21:41:40|96775.8|96725.8|96773|96723|96778.7|96728.7|96771.2|96721.2|12
1646257310000|2022-03-02 21:41:50|96775.6|96725.6|96776|96726|96777.5|96727.5|96769.4|96719.4|11
1646257320000|2022-03-02 21:42:00|96777.2|96727.2|96770.4|96720.4|96777.2|96727.2|96768.5|96718.5|14
1646257330000|2022-03-02 21:42:10|96780.4|96710.3|96773.3|96723.3|96781|96723.3|96766.6|96710.3|16
1646257340000|2022-03-02 21:42:20|96773.9|96723.9|96768.4|96718.4|96780.6|96724.7|96768.4|96706.6|20
1646257350000|2022-03-02 21:42:30|96768.3|96718.3|96770|96720|96773.7|96723.7|96768.3|96718.3|9
1646257360000|2022-03-02 21:42:40|96771.3|96721.3|96768.8|96718.8|96772.1|96722.1|96768.6|96718.6|15
1646257370000|2022-03-02 21:42:50|96769.3|96719.3|96766.2|96716.2|96769.3|96719.3|96763.7|96713.7|13
1646257380000|2022-03-02 21:43:00|96765.7|96715.7|96767.3|96717.3|96767.3|96717.3|96765.4|96715.4|9
1646257390000|2022-03-02 21:43:10|96767.2|96717.2|96765.5|96715.5|96776.7|96718.2|96765.5|96706.1|15
1646257400000|2022-03-02 21:43:20|96766|96716|96769.4|96719.4|96769.6|96719.6|96764.9|96714.9|15
1646257410000|2022-03-02 21:43:30|96783.2|96708.7|96770.9|96720.9|96783.2|96721.4|96767.9|96708.3|13
1646257420000|2022-03-02 21:43:40|96769.9|96719.9|96768.1|96718.1|96771|96721|96768.1|96718.1|10
1646257430000|2022-03-02 21:43:50|96766.7|96716.7|96764.2|96714.2|96773.1|96723.1|96764.2|96714.2|14
1646257440000|2022-03-02 21:44:00|96763.2|96713.2|96781.7|96705|96783.8|96713.2|96763.2|96702.4|10
1646257450000|2022-03-02 21:44:10|96781.6|96705.2|96777.1|96704|96781.6|96718.3|96766.5|96704|18
1646257460000|2022-03-02 21:44:20|96767.5|96705.1|96762.5|96712.5|96778.5|96717.8|96762.5|96701.4|19
1646257470000|2022-03-02 21:44:30|96762|96712|96775|96701.3|96775|96716.3|96762|96700.1|16
1646257480000|2022-03-02 21:44:40|96762.7|96712.7|96763.7|96713.7|96765.3|96715.3|96760.5|96710.5|13
1646257490000|2022-03-02 21:44:50|96765.3|96715.3|96769.5|96719.5|96789.8|96724.9|96765.3|96704.7|13
1646257500000|2022-03-02 21:45:00|96766.8|96716.8|96794.7|96692.3|96795.2|96716.8|96766.8|96692.3|11
1646257510000|2022-03-02 21:45:10|96793.4|96694.3|96784.3|96698.7|96793.4|96710.8|96784.3|96694.3|31
1646257520000|2022-03-02 21:45:20|96785.4|96700.9|96783.2|96706.2|96787.4|96709.4|96781.8|96696.6|18
1646257530000|2022-03-02 21:45:30|96783|96715.4|96763.3|96713.3|96783|96716.2|96762.1|96712.1|13
1646257540000|2022-03-02 21:45:40|96764.4|96714.4|96781.9|96695.5|96781.9|96717.3|96762.8|96695.5|11
1646257550000|2022-03-02 21:45:50|96784.2|96702.8|96774.3|96699.9|96784.6|96713.5|96762.7|96687.3|18
1646257560000|2022-03-02 21:46:00|96774.2|96700|96774.3|96698.5|96785.2|96700|96773.9|96686.4|12
1646257570000|2022-03-02 21:46:10|96779.2|96704.8|96765.4|96715.4|96782.7|96715.4|96765.4|96696|14
1646257580000|2022-03-02 21:46:20|96779.2|96706.2|96764.4|96714.4|96779.2|96715.6|96764.4|96701.4|5
1646257590000|2022-03-02 21:46:30|96773.1|96723.1|96772.3|96722.3|96773.1|96723.1|96767.8|96717.8|7
1646257600000|2022-03-02 21:46:40|96771.7|96721.7|96768.7|96718.7|96771.7|96721.7|96768.7|96718.7|5
1646257610000|2022-03-02 21:46:50|96767.1|96717.1|96774.1|96724.1|96774.6|96724.5|96764.4|96703.4|7
1646257620000|2022-03-02 21:47:00|96773.5|96723.5|96766.9|96716.9|96782.6|96723.5|96766.7|96708.4|8
1646257630000|2022-03-02 21:47:10|96767.1|96717.1|96770.8|96720.8|96775.3|96725.3|96764.8|96714.8|11
1646257640000|2022-03-02 21:47:20|96769.7|96719.7|96764.5|96714.5|96776.9|96719.7|96764.5|96703.4|11
1646257650000|2022-03-02 21:47:30|96764.6|96714.6|96763.7|96713.7|96765.4|96715.4|96762.6|96712.6|10
1646257660000|2022-03-02 21:47:40|96772.4|96701.3|96772.2|96696.6|96775.4|96713.1|96760.9|96696.4|14
1646257670000|2022-03-02 21:47:50|96772.3|96698.2|96768.2|96684.7|96773.8|96708.3|96755.1|96684.7|7
1646257680000|2022-03-02 21:48:00|96754.6|96704.6|96773.8|96697|96773.8|96704.7|96754.1|96690.3|16
1646257690000|2022-03-02 21:48:10|96758.9|96708.9|96769.4|96692.5|96771.2|96708.9|96758.9|96690|9
1646257700000|2022-03-02 21:48:20|96756.9|96706.9|96757.5|96707.5|96757.5|96707.5|96756.4|96706.4|6
1646257710000|2022-03-02 21:48:30|96776.1|96695.1|96770.3|96684.1|96784.2|96695.1|96770.3|96668.2|9
1646257720000|2022-03-02 21:48:40|96774.4|96679.1|96757.2|96707.2|96774.7|96707.2|96757.2|96679.1|9
1646257730000|2022-03-02 21:48:50|96771.3|96690.2|96776|96692.3|96776.5|96697|96771.3|96690.2|5
1646257740000|2022-03-02 21:49:00|96778.7|96686.3|96757.2|96707.2|96778.7|96709.7|96757.2|96686.3|9
1646257750000|2022-03-02 21:49:10|96757.8|96707.8|96748.1|96698.1|96763.4|96710.1|96748.1|96690.6|18
1646257760000|2022-03-02 21:49:20|96752.3|96702.3|96750.5|96700.5|96753.5|96703.5|96750.5|96700.5|9
1646257770000|2022-03-02 21:49:30|96749.4|96699.4|96749.6|96677.4|96766.5|96699.4|96749.4|96662.7|23
1646257780000|2022-03-02 21:49:40|96756.5|96667|96756.2|96670.6|96763.6|96673.9|96754.9|96659.7|9
1646257790000|2022-03-02 21:49:50|96754.4|96671.9|96757.8|96673.1|96761.1|96676.7|96754.4|96666.1|14
1646257800000|2022-03-02 21:50:00|96758.6|96672.7|96739.8|96689.8|96758.6|96690|96739.7|96672.5|7
1646257810000|2022-03-02 21:50:10|96740.2|96690.2|96756.3|96668.8|96760.1|96690.2|96737.6|96664|19
1646257820000|2022-03-02 21:50:20|96755.8|96667.3|96740.5|96690.5|96755.8|96690.5|96739.3|96667.3|8
1646257830000|2022-03-02 21:50:30|96756.6|96679.5|96755.1|96678|96756.6|96692.9|96741.8|96676.4|9
1646257840000|2022-03-02 21:50:40|96757|96680.9|96763|96674|96763|96689.7|96738.1|96671.3|16
1646257850000|2022-03-02 21:50:50|96736.2|96686.2|96736.6|96686.6|96740.6|96690.6|96736.2|96686.2|9
1646257860000|2022-03-02 21:51:00|96737.5|96687.5|96737.2|96687.2|96747.9|96688.3|96735.7|96676.2|10
1646257870000|2022-03-02 21:51:10|96737.6|96687.6|96735.7|96685.7|96737.8|96687.8|96734.7|96684.7|6
1646257880000|2022-03-02 21:51:20|96735.4|96685.4|96743.7|96693.7|96743.7|96693.7|96734.4|96684.4|11
1646257890000|2022-03-02 21:51:30|96742.6|96692.6|96756|96665.7|96756|96693|96737.2|96665.7|22
1646257900000|2022-03-02 21:51:40|96757.8|96661.3|96750.8|96670.1|96759|96670.1|96750.8|96661.3|12
1646257910000|2022-03-02 21:51:50|96750.7|96672.9|96758.5|96675.5|96758.5|96675.5|96750.7|96664.4|7
1646257920000|2022-03-02 21:52:00|96758.7|96677|96749.4|96667.7|96758.7|96677|96749.4|96667.7|8
1646257930000|2022-03-02 21:52:10|96734.1|96684.1|96763.2|96676.8|96763.2|96684.1|96734.1|96663.5|14
1646257940000|2022-03-02 21:52:20|96763.4|96673.4|96749.5|96673.7|96763.4|96675.8|96748.9|96663.8|9
1646257950000|2022-03-02 21:52:30|96751.5|96674.6|96751.2|96673.1|96756|96677.5|96747.6|96670.2|10
1646257960000|2022-03-02 21:52:40|96751|96673.2|96754.3|96675.2|96754.3|96685.3|96735.3|96668.6|10
1646257970000|2022-03-02 21:52:50|96753.7|96675.6|96748.4|96675.2|96753.7|96678.9|96748.4|96671.6|9
1646257980000|2022-03-02 21:53:00|96749|96673.5|96745.4|96695.4|96752.8|96695.4|96735.3|96670.3|7
1646257990000|2022-03-02 21:53:10|96755.1|96680.8|96749.6|96672.1|96757.2|96691.6|96737.1|96664.2|7
1646258000000|2022-03-02 21:53:20|96751.9|96668.9|96761.3|96679.7|96761.3|96685.1|96735.1|96668.9|10
1646258010000|2022-03-02 21:53:30|96740.9|96690.9|96755.3|96667.3|96755.6|96690.9|96739.1|96667.3|8
1646258020000|2022-03-02 21:53:40|96755.2|96666.9|96748.3|96672.2|96755.2|96674.5|96747.2|96666.9|23
1646258030000|2022-03-02 21:53:50|96749.7|96670.9|96735.7|96685.7|96753.3|96686.6|96735.6|96670.8|27
1646258040000|2022-03-02 21:54:00|96736.1|96686.1|96739.1|96689.1|96754.6|96689.1|96736.1|96678.6|33
1646258050000|2022-03-02 21:54:10|96739.6|96689.6|96750.8|96678.3|96750.8|96690.9|96739.5|96678.3|13
1646258060000|2022-03-02 21:54:20|96753.9|96677.5|96749.3|96672.3|96753.9|96687.7|96737.7|96672.3|3
1646258070000|2022-03-02 21:54:30|96746.6|96675.2|96739.2|96689.2|96762.2|96689.2|96739.2|96672.6|13
1646258080000|2022-03-02 21:54:40|96739.4|96689.4|96751.9|96676.7|96751.9|96689.9|96739|96676.4|26
1646258090000|2022-03-02 21:54:50|96751.7|96676.6|96750.9|96679|96754.1|96690.8|96740.8|96667.6|36
1646258100000|2022-03-02 21:55:00|96746.2|96630.2|96808.3|96692.3|96836.7|96720.7|96746.2|96630.2|31
1646258110000|2022-03-02 21:55:10|96802.7|96686.7|96785.5|96669.5|96821.3|96705.3|96785.5|96669.5|30
1646258120000|2022-03-02 21:55:20|96786.6|96670.6|96783.6|96667.6|96789.6|96673.6|96781.4|96665.4|8
1646258130000|2022-03-02 21:55:30|96782.9|96666.9|96786.4|96670.4|96796.3|96680.3|96782.9|96666.9|16
1646258140000|2022-03-02 21:55:40|96787.5|96671.5|96782.6|96666.6|96787.5|96671.5|96782.6|96666.6|7
1646258150000|2022-03-02 21:55:50|96782.7|96666.7|96781.1|96665.1|96798.2|96682.2|96779.9|96663.9|23
1646258160000|2022-03-02 21:56:00|96782.3|96666.3|96782|96666|96783.7|96667.7|96780.1|96664.1|20
1646258170000|2022-03-02 21:56:10|96781.9|96665.9|96787.5|96671.5|96796.7|96680.7|96781.9|96665.9|11
1646258180000|2022-03-02 21:56:20|96788.3|96672.3|96792.9|96676.9|96793.7|96677.7|96786.9|96670.9|9
1646258190000|2022-03-02 21:56:30|96789.5|96673.5|96798.8|96682.8|96798.8|96682.8|96778.6|96662.6|21
1646258200000|2022-03-02 21:56:40|96797.8|96681.8|96795.4|96679.4|96805.7|96689.7|96688.1|96572.1|29
1646258210000|2022-03-02 21:56:50|96791.7|96675.7|96782.1|96666.1|96793.2|96677.2|96732.9|96616.9|43
1646258220000|2022-03-02 21:57:00|96778|96662|96801.7|96685.7|96814.8|96698.8|96706.7|96590.7|40
1646258230000|2022-03-02 21:57:10|96793.3|96677.3|96726.9|96610.9|96817.5|96701.5|96726.9|96610.9|16
1646258240000|2022-03-02 21:57:20|96712.3|96596.3|96791.5|96675.5|96808.4|96692.4|96712.3|96596.3|32
1646258250000|2022-03-02 21:57:30|96817.5|96701.5|96812.7|96696.7|96822.3|96706.3|96720.1|96604.1|28
1646258260000|2022-03-02 21:57:40|96816.1|96700.1|96810.4|96694.4|96824.3|96708.3|96793|96677|23
1646258270000|2022-03-02 21:57:50|96806.3|96690.3|96811.4|96695.4|96826.5|96710.5|96806.3|96690.3|13
1646258280000|2022-03-02 21:58:00|96806.7|96690.7|96807.2|96691.2|96814.1|96698.1|96806.7|96690.7|12
1646258290000|2022-03-02 21:58:10|96807.4|96691.4|96815.5|96699.5|96824.3|96708.3|96805.6|96689.6|10
1646258300000|2022-03-02 21:58:20|96813.3|96697.3|96805.1|96689.1|96828.7|96712.7|96805.1|96689.1|10
1646258310000|2022-03-02 21:58:30|96807.2|96691.2|96817.2|96701.2|96817.2|96701.2|96806.6|96690.6|11
1646258320000|2022-03-02 21:58:40|96813.7|96697.7|96798.7|96682.7|96831.7|96715.7|96798.7|96682.7|14
1646258330000|2022-03-02 21:58:50|96749.7|96633.7|96819.8|96703.8|96832.2|96716.2|96732.2|96616.2|35
1646258340000|2022-03-02 21:59:00|96821.8|96705.8|96815.7|96699.7|96826.7|96710.7|96815.1|96699.1|20
1646258350000|2022-03-02 21:59:10|96816.1|96700.1|96814|96698|96818.8|96702.8|96814|96698|20
1646258360000|2022-03-02 21:59:20|96814.2|96698.2|96812.4|96696.4|96814.2|96698.2|96808.6|96692.6|22
1646258370000|2022-03-02 21:59:30|96818.7|96702.7|96826.4|96710.4|96826.7|96710.7|96818.2|96702.2|14
1646258380000|2022-03-02 21:59:40|96825.9|96709.9|96827.9|96711.9|96828.4|96712.4|96825.7|96709.7|29
1646258390000|2022-03-02 21:59:50|96827.4|96711.4|96853.7|96737.7|96853.7|96737.7|96827.4|96711.4|23
1646258400000|2022-03-02 22:00:00|96849.8|96733.8|96814.4|96698.4|96853.5|96737.5|96814.4|96698.4|3
1646258410000|2022-03-02 22:00:10|96811.5|96695.5|96810.8|96694.8|96811.5|96695.5|96810.8|96694.8|2
1646262340000|2022-03-02 23:05:40|96812.6|96696.6|96820|96704|96826.4|96710.4|96812.6|96696.6|18
1646262350000|2022-03-02 23:05:50|96820.1|96704.1|96813.7|96697.7|96825.1|96709.1|96813.7|96697.7|7
1646262420000|2022-03-02 23:07:00|96820.4|96704.4|96822|96706|96822|96706|96820.4|96704.4|2
1646262430000|2022-03-02 23:07:10|96811|96695|96822.7|96706.7|96824.5|96708.5|96811|96695|6
1646262440000|2022-03-02 23:07:20|96822.2|96706.2|96824.1|96708.1|96825.6|96709.6|96822.2|96706.2|6
1646262450000|2022-03-02 23:07:30|96824.5|96708.5|96811.3|96695.3|96833.1|96717.1|96809.1|96693.1|22
1646262460000|2022-03-02 23:07:40|96813.4|96697.4|96818.6|96702.6|96820.5|96704.5|96813.4|96697.4|9
1646262510000|2022-03-02 23:08:30|96825.9|96709.9|96824.4|96708.4|96825.9|96709.9|96824.4|96708.4|2
1646262520000|2022-03-02 23:08:40|96827.7|96711.7|96829.5|96713.5|96829.5|96713.5|96827.7|96711.7|2
1646262540000|2022-03-02 23:09:00|96819.6|96703.6|96812.4|96696.4|96820|96704|96812.4|96696.4|8
1646262550000|2022-03-02 23:09:10|96823.3|96707.3|96817|96701|96824.9|96708.9|96817|96701|14
1646262560000|2022-03-02 23:09:20|96814.1|96698.1|96835.9|96719.9|96835.9|96719.9|96814.1|96698.1|8
1646262570000|2022-03-02 23:09:30|96831.3|96715.3|96829.5|96713.5|96837.2|96721.2|96829.4|96713.4|7
1646262580000|2022-03-02 23:09:40|96826.3|96710.3|96821.1|96705.1|96835.8|96719.8|96820.3|96704.3|16
1646262590000|2022-03-02 23:09:50|96823.4|96707.4|96811.9|96695.9|96823.9|96707.9|96811.9|96695.9|10
1646262600000|2022-03-02 23:10:00|96827.1|96711.1|96821|96705|96827.2|96711.2|96819.8|96703.8|10
1646262610000|2022-03-02 23:10:10|96823.6|96707.6|96811.9|96695.9|96823.6|96707.6|96811.9|96695.9|10
1646262620000|2022-03-02 23:10:20|96815.4|96699.4|96832.8|96716.8|96838.5|96722.5|96815|96699|14
1646262630000|2022-03-02 23:10:30|96821.6|96705.6|96824|96708|96827.3|96711.3|96814.5|96698.5|15
1646262640000|2022-03-02 23:10:40|96820.4|96704.4|96827.5|96711.5|96837.4|96721.4|96818.9|96702.9|22
1646262650000|2022-03-02 23:10:50|96827.1|96711.1|96827.8|96711.8|96828.6|96712.6|96820.5|96704.5|5
1646262660000|2022-03-02 23:11:00|96842.6|96726.6|96837.4|96721.4|96842.6|96726.6|96830|96714|17
1646262670000|2022-03-02 23:11:10|96827.1|96711.1|96827.1|96711.1|96827.1|96711.1|96827.1|96711.1|1
1646262680000|2022-03-02 23:11:20|96845.1|96729.1|96845.1|96729.1|96845.1|96729.1|96845.1|96729.1|1
1646262690000|2022-03-02 23:11:30|96840.3|96724.3|96820.1|96704.1|96840.3|96724.3|96817.4|96701.4|8
1646262700000|2022-03-02 23:11:40|96820|96704|96823.9|96707.9|96832.2|96716.2|96817.3|96701.3|7
1646262720000|2022-03-02 23:12:00|96825.2|96709.2|96827.6|96711.6|96835.5|96719.5|96825.2|96709.2|8
1646262740000|2022-03-02 23:12:20|96840.4|96724.4|96833|96717|96840.4|96724.4|96833|96717|2
1646262770000|2022-03-02 23:12:50|96820.7|96704.7|96829.2|96713.2|96834.8|96718.8|96820.6|96704.6|12
1646262780000|2022-03-02 23:13:00|96828.3|96712.3|96829.8|96713.8|96829.8|96713.8|96828.3|96712.3|4
1646262790000|2022-03-02 23:13:10|96828.5|96712.5|96830.5|96714.5|96839.7|96723.7|96826.5|96710.5|14
1646262800000|2022-03-02 23:13:20|96833|96717|96831.1|96715.1|96833|96717|96831.1|96715.1|2
1646262810000|2022-03-02 23:13:30|96838.2|96722.2|96829.7|96713.7|96838.2|96722.2|96829.7|96713.7|7
1646262820000|2022-03-02 23:13:40|96829.8|96713.8|96832.2|96716.2|96832.8|96716.8|96829.8|96713.8|12
1646262830000|2022-03-02 23:13:50|96831.6|96715.6|96827.8|96711.8|96831.6|96715.6|96826.4|96710.4|12
1646262840000|2022-03-02 23:14:00|96837.6|96721.6|96837.4|96721.4|96838.5|96722.5|96835.9|96719.9|6
1646262850000|2022-03-02 23:14:10|96831.6|96715.6|96830.2|96714.2|96831.6|96715.6|96829.6|96713.6|8
1646262860000|2022-03-02 23:14:20|96827.6|96711.6|96827.6|96711.6|96827.6|96711.6|96827.6|96711.6|1
1646262870000|2022-03-02 23:14:30|96831|96715|96827.9|96711.9|96836.5|96720.5|96825.3|96709.3|11
1646262880000|2022-03-02 23:14:40|96823.7|96707.7|96827|96711|96827|96711|96823.7|96707.7|8
1646262890000|2022-03-02 23:14:50|96827.1|96711.1|96829.6|96713.6|96832.4|96716.4|96827.1|96711.1|5
1646262900000|2022-03-02 23:15:00|96832.4|96716.4|96833.9|96717.9|96839.1|96723.1|96824.2|96708.2|26
1646262910000|2022-03-02 23:15:10|96834.1|96718.1|96831.9|96715.9|96836.4|96720.4|96831.1|96715.1|11
1646262920000|2022-03-02 23:15:20|96834.4|96718.4|96839.8|96723.8|96839.8|96723.8|96834.4|96718.4|5
1646262930000|2022-03-02 23:15:30|96841.4|96725.4|96840.4|96724.4|96846.5|96730.5|96838.8|96722.8|22
1646262940000|2022-03-02 23:15:40|96841.3|96725.3|96842|96726|96847.3|96731.3|96838.4|96722.4|17
1646262950000|2022-03-02 23:15:50|96843.7|96727.7|96847.6|96731.6|96850.5|96734.5|96840.3|96724.3|16
1646262960000|2022-03-02 23:16:00|96836.3|96720.3|96829.6|96713.6|96836.3|96720.3|96829.6|96713.6|2
1646262970000|2022-03-02 23:16:10|96852|96736|96836.2|96720.2|96852|96736|96836|96720|4
1646262980000|2022-03-02 23:16:20|96832.1|96716.1|96842.3|96726.3|96842.5|96726.5|96832.1|96716.1|23
1646262990000|2022-03-02 23:16:30|96840.4|96724.4|96841.2|96725.2|96845.3|96729.3|96838|96722|16
1646263000000|2022-03-02 23:16:40|96839.9|96723.9|96843.1|96727.1|96852.4|96736.4|96838.6|96722.6|22
1646263010000|2022-03-02 23:16:50|96842.9|96726.9|96847.8|96731.8|96848.1|96732.1|96842.4|96726.4|7
1646263030000|2022-03-02 23:17:10|96853|96737|96847.5|96731.5|96853|96737|96843.1|96727.1|15
1646263040000|2022-03-02 23:17:20|96847.2|96731.2|96850.5|96734.5|96863.6|96747.6|96845|96729|21
1646263050000|2022-03-02 23:17:30|96858|96742|96860.7|96744.7|96866.2|96750.2|96855.4|96739.4|19
1646263060000|2022-03-02 23:17:40|96860.9|96744.9|96853.2|96737.2|96866.5|96750.5|96853.2|96737.2|14
1646263080000|2022-03-02 23:18:00|96870.8|96754.8|96866.5|96750.5|96874.6|96758.6|96864.8|96748.8|10
1646263090000|2022-03-02 23:18:10|96857.1|96741.1|96858.4|96742.4|96860.9|96744.9|96854.2|96738.2|20
1646263100000|2022-03-02 23:18:20|96859.2|96743.2|96864.6|96748.6|96868.3|96752.3|96859.1|96743.1|18
1646263110000|2022-03-02 23:18:30|96863.1|96747.1|96865.3|96749.3|96866|96750|96863.1|96747.1|17
1646263120000|2022-03-02 23:18:40|96863.2|96747.2|96871|96755|96883.1|96767.1|96863.1|96747.1|17
1646263130000|2022-03-02 23:18:50|96868.8|96752.8|96868.8|96752.8|96868.8|96752.8|96868.8|96752.8|1
1646263140000|2022-03-02 23:19:00|96876.1|96760.1|96873.2|96757.2|96882.2|96766.2|96873.2|96757.2|22
1646263150000|2022-03-02 23:19:10|96871.5|96755.5|96854.3|96738.3|96872.5|96756.5|96854.3|96738.3|12
1646263160000|2022-03-02 23:19:20|96873.1|96757.1|96865.9|96749.9|96873.1|96757.1|96865.9|96749.9|6
1646263170000|2022-03-02 23:19:30|96871.7|96755.7|96875.2|96759.2|96875.2|96759.2|96871.5|96755.5|4
1646263180000|2022-03-02 23:19:40|96873.5|96757.5|96873.9|96757.9|96873.9|96757.9|96873.5|96757.5|2
1646263190000|2022-03-02 23:19:50|96880.7|96764.7|96874.9|96758.9|96886.1|96770.1|96873.7|96757.7|19
1646263200000|2022-03-02 23:20:00|96871|96755|96870.4|96754.4|96892.9|96776.9|96870.4|96754.4|9
1646263210000|2022-03-02 23:20:10|96886.8|96770.8|96887.4|96771.4|96889.4|96773.4|96882.2|96766.2|14
1646263220000|2022-03-02 23:20:20|96887.5|96771.5|96887.9|96771.9|96887.9|96771.9|96887.5|96771.5|2
1646263230000|2022-03-02 23:20:30|96886|96770|96899.2|96783.2|96902.6|96786.6|96886|96770|13
1646263240000|2022-03-02 23:20:40|96898.7|96782.7|96889.1|96773.1|96898.8|96782.8|96884.6|96768.6|14
1646263250000|2022-03-02 23:20:50|96886.6|96770.6|96877.9|96761.9|96891|96775|96876.4|96760.4|19
1646263260000|2022-03-02 23:21:00|96878.4|96762.4|96876.1|96760.1|96896.8|96780.8|96875.5|96759.5|23
1646263270000|2022-03-02 23:21:10|96873.7|96757.7|96891.2|96775.2|96896.3|96780.3|96873.7|96757.7|21
1646263280000|2022-03-02 23:21:20|96904.2|96788.2|96903.7|96787.7|96904.2|96788.2|96888.8|96772.8|8
1646263290000|2022-03-02 23:21:30|96902.7|96786.7|96894.4|96778.4|96903.3|96787.3|96890|96774|25
1646263300000|2022-03-02 23:21:40|96899.4|96783.4|96891|96775|96902.4|96786.4|96891|96775|17
1646263310000|2022-03-02 23:21:50|96891.8|96775.8|96891.9|96775.9|96894|96778|96890.9|96774.9|6
1646263320000|2022-03-02 23:22:00|96887.8|96771.8|96878|96762|96893.8|96777.8|96878|96762|23
1646263330000|2022-03-02 23:22:10|96886.9|96770.9|96883.9|96767.9|96887.7|96771.7|96883.9|96767.9|16
1646263340000|2022-03-02 23:22:20|96897.7|96781.7|96886.6|96770.6|96897.7|96781.7|96885.8|96769.8|17
1646263350000|2022-03-02 23:22:30|96886.7|96770.7|96885.4|96769.4|96888|96772|96882.9|96766.9|15
1646263370000|2022-03-02 23:22:50|96893.4|96777.4|96885.3|96769.3|96894.2|96778.2|96878.8|96762.8|29
1646263380000|2022-03-02 23:23:00|96881.5|96765.5|96893.3|96777.3|96900.3|96784.3|96879.6|96763.6|16
1646263390000|2022-03-02 23:23:10|96900.9|96784.9|96887.1|96771.1|96900.9|96784.9|96887.1|96771.1|20
1646263400000|2022-03-02 23:23:20|96901.8|96785.8|96888.2|96772.2|96904.1|96788.1|96888.2|96772.2|16
1646263410000|2022-03-02 23:23:30|96888.1|96772.1|96898.3|96782.3|96898.3|96782.3|96887.1|96771.1|9
1646263430000|2022-03-02 23:23:50|96891.6|96775.6|96903.9|96787.9|96910.7|96794.7|96888.3|96772.3|13
1646263440000|2022-03-02 23:24:00|96900.9|96784.9|96898.9|96782.9|96905.7|96789.7|96894.3|96778.3|19
1646263450000|2022-03-02 23:24:10|96912.1|96796.1|96900.5|96784.5|96912.1|96796.1|96899|96783|10
1646263460000|2022-03-02 23:24:20|96904.5|96788.5|96900|96784|96904.5|96788.5|96898.9|96782.9|9
1646263470000|2022-03-02 23:24:30|96905.3|96789.3|96899.6|96783.6|96918.3|96802.3|96896|96780|21
1646263480000|2022-03-02 23:24:40|96900.2|96784.2|96892.7|96776.7|96903.2|96787.2|96892.7|96776.7|13
1646263490000|2022-03-02 23:24:50|96892.8|96776.8|96917.4|96801.4|96917.4|96801.4|96868.4|96752.4|27
1646263500000|2022-03-02 23:25:00|96918.5|96802.5|96919.7|96803.7|96927.2|96811.2|96911.8|96795.8|24
1646263510000|2022-03-02 23:25:10|96916.3|96800.3|96908.4|96792.4|96918.8|96802.8|96906|96790|14
1646263520000|2022-03-02 23:25:20|96908.8|96792.8|96922.6|96806.6|96922.6|96806.6|96907.9|96791.9|16
1646263530000|2022-03-02 23:25:30|96924.5|96808.5|96923.9|96807.9|96931.3|96815.3|96908.6|96792.6|14
1646263540000|2022-03-02 23:25:40|96921.4|96805.4|96923.1|96807.1|96927.2|96811.2|96921.4|96805.4|20
1646263550000|2022-03-02 23:25:50|96922.1|96806.1|96921.4|96805.4|96924.2|96808.2|96913.6|96797.6|17
1646263560000|2022-03-02 23:26:00|96922|96806|96916.2|96800.2|96922.3|96806.3|96916.2|96800.2|11
1646263570000|2022-03-02 23:26:10|96921.4|96805.4|96930.5|96814.5|96930.5|96814.5|96919.8|96803.8|14
1646263580000|2022-03-02 23:26:20|96933.7|96817.7|96926.4|96810.4|96933.7|96817.7|96924.7|96808.7|20
1646263590000|2022-03-02 23:26:30|96925.7|96809.7|96930.8|96814.8|96930.8|96814.8|96925.2|96809.2|19
1646263600000|2022-03-02 23:26:40|96925.2|96809.2|96929.3|96813.3|96929.3|96813.3|96910.5|96794.5|17
1646263610000|2022-03-02 23:26:50|96909.8|96793.8|96905|96789|96925.1|96809.1|96905|96789|13
1646263620000|2022-03-02 23:27:00|96905.1|96789.1|96880.9|96764.9|96909.3|96793.3|96880.9|96764.9|20
1646263630000|2022-03-02 23:27:10|96891.4|96775.4|96901.6|96785.6|96918.1|96802.1|96877.2|96761.2|20
1646263640000|2022-03-02 23:27:20|96901.7|96785.7|96966.4|96850.4|96967.4|96851.4|96898.4|96782.4|28
1646263650000|2022-03-02 23:27:30|96969.5|96853.5|96985.6|96869.6|96985.6|96869.6|96960.4|96844.4|22
1646263660000|2022-03-02 23:27:40|96984.9|96868.9|96952.9|96836.9|96986.1|96870.1|96937.9|96821.9|25
1646263670000|2022-03-02 23:27:50|96952.8|96836.8|96945.9|96829.9|96955.1|96839.1|96940.6|96824.6|21
1646263680000|2022-03-02 23:28:00|96945.5|96829.5|96953|96837|96958.9|96842.9|96944.9|96828.9|18
1646263690000|2022-03-02 23:28:10|96955.4|96839.4|96956.2|96840.2|96959.2|96843.2|96947.8|96831.8|21
1646263700000|2022-03-02 23:28:20|96956.1|96840.1|96953.4|96837.4|96972.3|96856.3|96944.6|96828.6|36
1646263710000|2022-03-02 23:28:30|96954.6|96838.6|96950.9|96834.9|96954.6|96838.6|96950.3|96834.3|17
1646263720000|2022-03-02 23:28:40|96951.8|96835.8|96942.1|96826.1|96951.8|96835.8|96941.5|96825.5|27
1646263730000|2022-03-02 23:28:50|96941.6|96825.6|96952.4|96836.4|96959.1|96843.1|96939.7|96823.7|16
1646263740000|2022-03-02 23:29:00|96949.3|96833.3|96966.8|96850.8|96978.6|96862.6|96946.5|96830.5|25
1646263750000|2022-03-02 23:29:10|96964.5|96848.5|96969.5|96853.5|96981.5|96865.5|96964.5|96848.5|24
1646263760000|2022-03-02 23:29:20|96968|96852|96964.3|96848.3|96980.9|96864.9|96962.3|96846.3|25
1646263770000|2022-03-02 23:29:30|96965.3|96849.3|96959.7|96843.7|96966|96850|96956.3|96840.3|27
1646263780000|2022-03-02 23:29:40|96963|96847|96963.4|96847.4|96975|96859|96954.1|96838.1|25
1646263790000|2022-03-02 23:29:50|96967.3|96851.3|96955.5|96839.5|96977.8|96861.8|96954.6|96838.6|26
1646263800000|2022-03-02 23:30:00|96961.5|96845.5|96960.2|96844.2|96975.6|96859.6|96946.4|96830.4|33
1646263810000|2022-03-02 23:30:10|96970.6|96854.6|96971.7|96855.7|96973.4|96857.4|96964.1|96848.1|18
1646263820000|2022-03-02 23:30:20|96971.5|96855.5|96973.8|96857.8|96977.7|96861.7|96970.2|96854.2|12
1646263830000|2022-03-02 23:30:30|96975.4|96859.4|96974.9|96858.9|96978.6|96862.6|96967.4|96851.4|14
1646263840000|2022-03-02 23:30:40|96972.2|96856.2|96966.4|96850.4|96973.5|96857.5|96962.5|96846.5|17
1646263850000|2022-03-02 23:30:50|96968.4|96852.4|96967.5|96851.5|96971.7|96855.7|96966.5|96850.5|10
1646263860000|2022-03-02 23:31:00|96971.5|96855.5|96972.6|96856.6|96983.6|96867.6|96965.9|96849.9|18
1646263870000|2022-03-02 23:31:10|96967.5|96851.5|96973.1|96857.1|96976.3|96860.3|96967.5|96851.5|14
1646263880000|2022-03-02 23:31:20|96972.9|96856.9|96948.8|96832.8|96980.5|96864.5|96924.6|96808.6|31
1646263890000|2022-03-02 23:31:30|96945.3|96829.3|96958.2|96842.2|96958.4|96842.4|96942.1|96826.1|21
1646263900000|2022-03-02 23:31:40|96958.3|96842.3|96970|96854|96970|96854|96940.1|96824.1|28
1646263910000|2022-03-02 23:31:50|96970.2|96854.2|96962.3|96846.3|96970.2|96854.2|96959.1|96843.1|20
1646263920000|2022-03-02 23:32:00|96962|96846|96973.6|96857.6|96975.2|96859.2|96959.4|96843.4|25
1646263930000|2022-03-02 23:32:10|96972.8|96856.8|96968.7|96852.7|96977.6|96861.6|96959.8|96843.8|19
1646263940000|2022-03-02 23:32:20|96966.2|96850.2|96948|96832|96969.4|96853.4|96948|96832|18
1646263950000|2022-03-02 23:32:30|96951.7|96835.7|96960.1|96844.1|96961.7|96845.7|96942.3|96826.3|19
1646263960000|2022-03-02 23:32:40|96956.7|96840.7|96955|96839|96964|96848|96951.9|96835.9|15
1646263970000|2022-03-02 23:32:50|96952.5|96836.5|96961.9|96845.9|96975.9|96859.9|96951.6|96835.6|27
1646263980000|2022-03-02 23:33:00|96957.7|96841.7|96951.9|96835.9|96963.3|96847.3|96951.9|96835.9|41
1646263990000|2022-03-02 23:33:10|96952.1|96836.1|96964.1|96848.1|96980.2|96864.2|96949.3|96833.3|25
1646264000000|2022-03-02 23:33:20|96969.2|96853.2|96962.6|96846.6|96976.4|96860.4|96958.4|96842.4|11
1646264010000|2022-03-02 23:33:30|96961.8|96845.8|96958.9|96842.9|96968.9|96852.9|96952.5|96836.5|17
1646264020000|2022-03-02 23:33:40|96958.7|96842.7|96965|96849|96975.3|96859.3|96950.6|96834.6|32
1646264030000|2022-03-02 23:33:50|96963.3|96847.3|96960.3|96844.3|96965.9|96849.9|96959.1|96843.1|19
1646264040000|2022-03-02 23:34:00|96963.2|96847.2|96953.7|96837.7|96973.4|96857.4|96942|96826|31
1646264050000|2022-03-02 23:34:10|96957.8|96841.8|96954.6|96838.6|96977.6|96861.6|96943.7|96827.7|23
1646264060000|2022-03-02 23:34:20|96958.3|96842.3|96945.8|96829.8|96964.4|96848.4|96938.9|96822.9|32
1646264070000|2022-03-02 23:34:30|96945.4|96829.4|96964.2|96848.2|96973|96857|96945.4|96829.4|28
1646264080000|2022-03-02 23:34:40|96964.8|96848.8|96947.6|96831.6|96971.3|96855.3|96945.7|96829.7|25
1646264090000|2022-03-02 23:34:50|96945.1|96829.1|96957.3|96841.3|96965.7|96849.7|96943.7|96827.7|31
1646264100000|2022-03-02 23:35:00|96958|96842|96964.8|96848.8|96966.6|96850.6|96950.8|96834.8|26
1646264110000|2022-03-02 23:35:10|96964.9|96848.9|96969.7|96853.7|96969.7|96853.7|96956.9|96840.9|14
1646264120000|2022-03-02 23:35:20|96970.1|96854.1|96958.5|96842.5|96970.1|96854.1|96957|96841|23
1646264130000|2022-03-02 23:35:30|96962.3|96846.3|96963.8|96847.8|96968.5|96852.5|96955.2|96839.2|38
1646264140000|2022-03-02 23:35:40|96962.7|96846.7|96960.9|96844.9|96964.6|96848.6|96960.3|96844.3|22
1646264150000|2022-03-02 23:35:50|96960.4|96844.4|96966.9|96850.9|96967|96851|96959.1|96843.1|26
1646264160000|2022-03-02 23:36:00|96964.4|96848.4|96952.1|96836.1|96964.4|96848.4|96950.5|96834.5|28
1646264170000|2022-03-02 23:36:10|96952|96836|96943.1|96827.1|96964.2|96848.2|96940.7|96824.7|34
1646264180000|2022-03-02 23:36:20|96949.2|96833.2|96952.9|96836.9|96963.7|96847.7|96945.2|96829.2|32
1646264190000|2022-03-02 23:36:30|96955.5|96839.5|96957.1|96841.1|96958.6|96842.6|96954.6|96838.6|26
1646264200000|2022-03-02 23:36:40|96954.3|96838.3|96953.4|96837.4|96960.6|96844.6|96950.3|96834.3|25
1646264210000|2022-03-02 23:36:50|96955.4|96839.4|96954.5|96838.5|96962.5|96846.5|96949.6|96833.6|28
1646264220000|2022-03-02 23:37:00|96958.8|96842.8|96954.9|96838.9|96964.4|96848.4|96946.2|96830.2|28
1646264230000|2022-03-02 23:37:10|96950.6|96834.6|96940.2|96824.2|96968.8|96852.8|96938.6|96822.6|32
1646264240000|2022-03-02 23:37:20|96938.8|96822.8|96939.7|96823.7|96943.7|96827.7|96931|96815|19
1646264250000|2022-03-02 23:37:30|96939.4|96823.4|96935.5|96819.5|96939.4|96823.4|96934.9|96818.9|17
1646264260000|2022-03-02 23:37:40|96935.9|96819.9|96956.9|96840.9|96958.6|96842.6|96935.9|96819.9|36
1646264270000|2022-03-02 23:37:50|96960.5|96844.5|96965|96849|96970.3|96854.3|96943.5|96827.5|23
1646264280000|2022-03-02 23:38:00|96961.9|96845.9|96959.3|96843.3|96963.2|96847.2|96953.4|96837.4|18
1646264290000|2022-03-02 23:38:10|96938.8|96822.8|96959.9|96843.9|96962.5|96846.5|96938.8|96822.8|24
1646264300000|2022-03-02 23:38:20|96962.9|96846.9|96961.9|96845.9|96963.4|96847.4|96957.9|96841.9|20
1646264310000|2022-03-02 23:38:30|96962.4|96846.4|96956.1|96840.1|96966.9|96850.9|96953.7|96837.7|23
1646264320000|2022-03-02 23:38:40|96958.8|96842.8|96957.1|96841.1|96964.7|96848.7|96950.1|96834.1|29
1646264330000|2022-03-02 23:38:50|96953.5|96837.5|96956.7|96840.7|96966.7|96850.7|96943.6|96827.6|29
1646264340000|2022-03-02 23:39:00|96957.9|96841.9|96962.6|96846.6|96962.7|96846.7|96945.1|96829.1|14
1646264350000|2022-03-02 23:39:10|96961|96845|96952.2|96836.2|96961|96845|96947.7|96831.7|17
1646264360000|2022-03-02 23:39:20|96954.2|96838.2|96944.3|96828.3|96966.5|96850.5|96944.3|96828.3|33
1646264370000|2022-03-02 23:39:30|96944.7|96828.7|96932.5|96816.5|96947|96831|96929.1|96813.1|24
1646264380000|2022-03-02 23:39:40|96928.4|96812.4|96950.8|96834.8|96960.5|96844.5|96928.4|96812.4|29
1646264390000|2022-03-02 23:39:50|96949.3|96833.3|96956|96840|96965.1|96849.1|96928.8|96812.8|35
1646264400000|2022-03-02 23:40:00|96955.2|96839.2|96951.2|96835.2|96961.2|96845.2|96951.2|96835.2|34
1646264410000|2022-03-02 23:40:10|96948.4|96832.4|96948.7|96832.7|96960.9|96844.9|96944.9|96828.9|32
1646264420000|2022-03-02 23:40:20|96947.8|96831.8|96948.3|96832.3|96959.9|96843.9|96946.2|96830.2|21
1646264430000|2022-03-02 23:40:30|96959.2|96843.2|96958|96842|96963.5|96847.5|96949.1|96833.1|16
1646264440000|2022-03-02 23:40:40|96959.6|96843.6|96964.8|96848.8|96964.8|96848.8|96950.7|96834.7|15
1646264450000|2022-03-02 23:40:50|96964|96848|96957.6|96841.6|96964|96848|96939.7|96823.7|16
1646264460000|2022-03-02 23:41:00|96958|96842|96961.5|96845.5|96964.1|96848.1|96944.2|96828.2|31
1646264470000|2022-03-02 23:41:10|96964.7|96848.7|96945.8|96829.8|96965.6|96849.6|96933|96817|23
1646264480000|2022-03-02 23:41:20|96946.2|96830.2|96951.6|96835.6|96965.8|96849.8|96937.8|96821.8|32
1646264490000|2022-03-02 23:41:30|96951.5|96835.5|96937.6|96821.6|96953.2|96837.2|96934.9|96818.9|18
1646264500000|2022-03-02 23:41:40|96937.5|96821.5|96943.4|96827.4|96966.8|96850.8|96936.6|96820.6|27
1646264510000|2022-03-02 23:41:50|96942.4|96826.4|96962.2|96846.2|96962.2|96846.2|96939.7|96823.7|17
1646264520000|2022-03-02 23:42:00|96964.5|96848.5|96963.4|96847.4|96967.6|96851.6|96959.6|96843.6|10
1646264530000|2022-03-02 23:42:10|96966|96850|96962.7|96846.7|96967.9|96851.9|96958.9|96842.9|15
1646264540000|2022-03-02 23:42:20|96962.4|96846.4|96956.9|96840.9|96965|96849|96954.6|96838.6|25
1646264550000|2022-03-02 23:42:30|96953.8|96837.8|96962.1|96846.1|96962.1|96846.1|96953.8|96837.8|20
1646264560000|2022-03-02 23:42:40|96962.3|96846.3|96961.7|96845.7|96966|96850|96955.6|96839.6|18
1646264570000|2022-03-02 23:42:50|96960.9|96844.9|96957.8|96841.8|96965|96849|96957.8|96841.8|14
1646264580000|2022-03-02 23:43:00|96960.4|96844.4|96965|96849|96966.3|96850.3|96958.5|96842.5|22
1646264590000|2022-03-02 23:43:10|96965.6|96849.6|96952.6|96836.6|96965.6|96849.6|96944.3|96828.3|18
1646264600000|2022-03-02 23:43:20|96947.8|96831.8|96932|96816|96948|96832|96929|96813|20
1646264610000|2022-03-02 23:43:30|96959.1|96843.1|96954.1|96838.1|96964|96848|96954.1|96838.1|27
1646264620000|2022-03-02 23:43:40|96956.1|96840.1|96976|96860|96976|96860|96956.1|96840.1|11
1646264630000|2022-03-02 23:43:50|96963.9|96847.9|96969.6|96853.6|96969.7|96853.7|96960.7|96844.7|12
1646264640000|2022-03-02 23:44:00|96969.9|96853.9|96969.3|96853.3|96969.9|96853.9|96960.4|96844.4|11
1646264650000|2022-03-02 23:44:10|96964.9|96848.9|96962.8|96846.8|96964.9|96848.9|96958.2|96842.2|7
1646264660000|2022-03-02 23:44:20|96958.6|96842.6|96968.6|96852.6|96968.6|96852.6|96950.6|96834.6|11
1646264670000|2022-03-02 23:44:30|96968.4|96852.4|96942.6|96826.6|96970.4|96854.4|96941.9|96825.9|28
1646264680000|2022-03-02 23:44:40|96942.7|96826.7|96937.1|96821.1|96960.2|96844.2|96933.2|96817.2|37
1646264690000|2022-03-02 23:44:50|96939|96823|96933.5|96817.5|96952.1|96836.1|96929.4|96813.4|26
1646264700000|2022-03-02 23:45:00|96930.8|96814.8|96934.6|96818.6|96934.7|96818.7|96920.8|96804.8|23
1646264710000|2022-03-02 23:45:10|96933.1|96817.1|96923|96807|96935.6|96819.6|96919|96803|17
1646264720000|2022-03-02 23:45:20|96930|96814|96908|96792|96930.6|96814.6|96908|96792|7
1646264730000|2022-03-02 23:45:30|96911.4|96795.4|96923.8|96807.8|96939.4|96823.4|96910.3|96794.3|18
1646264740000|2022-03-02 23:45:40|96926.6|96810.6|96912.3|96796.3|96926.6|96810.6|96909.1|96793.1|19
1646264750000|2022-03-02 23:45:50|96912.8|96796.8|96910.6|96794.6|96919.5|96803.5|96909.7|96793.7|16
1646264760000|2022-03-02 23:46:00|96940.7|96824.7|96913.7|96797.7|96940.7|96824.7|96903.8|96787.8|22
1646264770000|2022-03-02 23:46:10|96915.2|96799.2|96910.2|96794.2|96916.1|96800.1|96906.5|96790.5|15
1646264780000|2022-03-02 23:46:20|96911.9|96795.9|96907.3|96791.3|96911.9|96795.9|96902.9|96786.9|15
1646264790000|2022-03-02 23:46:30|96906.2|96790.2|96904.5|96788.5|96907.1|96791.1|96901.6|96785.6|12
1646264800000|2022-03-02 23:46:40|96907.4|96791.4|96921.9|96805.9|96921.9|96805.9|96901.1|96785.1|13
1646264810000|2022-03-02 23:46:50|96918.6|96802.6|96909.9|96793.9|96918.6|96802.6|96909.7|96793.7|5
1646264820000|2022-03-02 23:47:00|96924.5|96808.5|96911.7|96795.7|96924.5|96808.5|96908.1|96792.1|22
1646264830000|2022-03-02 23:47:10|96912.2|96796.2|96907.1|96791.1|96913.9|96797.9|96901.7|96785.7|16
1646264840000|2022-03-02 23:47:20|96908.9|96792.9|96903.2|96787.2|96913.9|96797.9|96900.1|96784.1|13
1646264850000|2022-03-02 23:47:30|96905.3|96789.3|96896.5|96780.5|96907.8|96791.8|96893.6|96777.6|11
1646264860000|2022-03-02 23:47:40|96897.8|96781.8|96909.2|96793.2|96909.2|96793.2|96897.8|96781.8|15
1646264870000|2022-03-02 23:47:50|96900.6|96784.6|96901.7|96785.7|96910.7|96794.7|96891.7|96775.7|26
1646264880000|2022-03-02 23:48:00|96888.1|96772.1|96893.1|96777.1|96914.4|96798.4|96888.1|96772.1|21
1646264890000|2022-03-02 23:48:10|96897.9|96781.9|96900.8|96784.8|96905.6|96789.6|96897.9|96781.9|15
1646264900000|2022-03-02 23:48:20|96919.3|96803.3|96903.6|96787.6|96919.3|96803.3|96903.6|96787.6|18
1646264910000|2022-03-02 23:48:30|96902.3|96786.3|96904.9|96788.9|96910.8|96794.8|96902.3|96786.3|12
1646264920000|2022-03-02 23:48:40|96906.6|96790.6|96901.9|96785.9|96914.3|96798.3|96896|96780|19
1646264930000|2022-03-02 23:48:50|96905|96789|96900.2|96784.2|96907.6|96791.6|96896.3|96780.3|14
1646264940000|2022-03-02 23:49:00|96900.4|96784.4|96905.5|96789.5|96914|96798|96898.7|96782.7|17
1646264950000|2022-03-02 23:49:10|96895|96779|96920.5|96804.5|96920.8|96804.8|96895|96779|29
1646264960000|2022-03-02 23:49:20|96917.7|96801.7|96903.6|96787.6|96920.4|96804.4|96901.8|96785.8|26
1646264970000|2022-03-02 23:49:30|96908.7|96792.7|96910.7|96794.7|96913.6|96797.6|96903.3|96787.3|29
1646264980000|2022-03-02 23:49:40|96912.4|96796.4|96913.2|96797.2|96913.2|96797.2|96896.4|96780.4|30
1646264990000|2022-03-02 23:49:50|96911.7|96795.7|96897.9|96781.9|96911.7|96795.7|96896.6|96780.6|18
1646265000000|2022-03-02 23:50:00|96898.3|96782.3|96893.9|96777.9|96906.7|96790.7|96892.2|96776.2|26
1646265010000|2022-03-02 23:50:10|96894.4|96778.4|96895.2|96779.2|96899.8|96783.8|96879|96763|30
1646265020000|2022-03-02 23:50:20|96906.4|96790.4|96906.4|96790.4|96917.8|96801.8|96903.6|96787.6|17
1646265030000|2022-03-02 23:50:30|96904.9|96788.9|96892.1|96776.1|96909.3|96793.3|96890.5|96774.5|26
1646265040000|2022-03-02 23:50:40|96892.3|96776.3|96901.4|96785.4|96905.7|96789.7|96891.5|96775.5|17
1646265050000|2022-03-02 23:50:50|96900.3|96784.3|96903.7|96787.7|96903.7|96787.7|96892.6|96776.6|15
1646265060000|2022-03-02 23:51:00|96905.2|96789.2|96886.5|96770.5|96910.4|96794.4|96883.7|96767.7|25
1646265070000|2022-03-02 23:51:10|96886|96770|96881.7|96765.7|96887.4|96771.4|96880.9|96764.9|14
1646265080000|2022-03-02 23:51:20|96888.5|96772.5|96897.9|96781.9|96917.6|96801.6|96888.5|96772.5|29
1646265090000|2022-03-02 23:51:30|96899.1|96783.1|96897.6|96781.6|96904.7|96788.7|96895|96779|29
1646265100000|2022-03-02 23:51:40|96895.4|96779.4|96888.1|96772.1|96901.6|96785.6|96887.5|96771.5|22
1646265110000|2022-03-02 23:51:50|96889.3|96773.3|96906.8|96790.8|96913.4|96797.4|96889.2|96773.2|24
1646265120000|2022-03-02 23:52:00|96907.6|96791.6|96882.4|96766.4|96913.1|96797.1|96882.2|96766.2|22
1646265130000|2022-03-02 23:52:10|96886.8|96770.8|96880.9|96764.9|96886.8|96770.8|96880.4|96764.4|11
1646265140000|2022-03-02 23:52:20|96897.7|96781.7|96893|96777|96911.6|96795.6|96892.3|96776.3|22
1646265150000|2022-03-02 23:52:30|96883.7|96767.7|96899.4|96783.4|96911.3|96795.3|96882|96766|25
1646265160000|2022-03-02 23:52:40|96907.6|96791.6|96901.7|96785.7|96910.7|96794.7|96893|96777|17
1646265170000|2022-03-02 23:52:50|96901.6|96785.6|96893.3|96777.3|96902.7|96786.7|96890.6|96774.6|17
1646265180000|2022-03-02 23:53:00|96899|96783|96886.8|96770.8|96899|96783|96886.7|96770.7|17
1646265190000|2022-03-02 23:53:10|96888.5|96772.5|96884.8|96768.8|96904.8|96788.8|96883.3|96767.3|25
1646265200000|2022-03-02 23:53:20|96880.2|96764.2|96874.4|96758.4|96880.2|96764.2|96873.8|96757.8|21
1646265210000|2022-03-02 23:53:30|96874.8|96758.8|96876.6|96760.6|96876.6|96760.6|96872.8|96756.8|22
1646265220000|2022-03-02 23:53:40|96875.8|96759.8|96882.6|96766.6|96882.6|96766.6|96865.5|96749.5|19
1646265230000|2022-03-02 23:53:50|96884.9|96768.9|96888.7|96772.7|96905.9|96789.9|96865.8|96749.8|22
1646265240000|2022-03-02 23:54:00|96890.2|96774.2|96886.4|96770.4|96900.2|96784.2|96883.6|96767.6|28
1646265250000|2022-03-02 23:54:10|96891|96775|96881.8|96765.8|96891.2|96775.2|96881.8|96765.8|15
1646265260000|2022-03-02 23:54:20|96881.6|96765.6|96871.4|96755.4|96882.3|96766.3|96869.8|96753.8|13
1646265270000|2022-03-02 23:54:30|96878.2|96762.2|96881.1|96765.1|96894.2|96778.2|96877.3|96761.3|21
1646265280000|2022-03-02 23:54:40|96880.4|96764.4|96879.7|96763.7|96886.2|96770.2|96863.9|96747.9|9
1646265290000|2022-03-02 23:54:50|96889.3|96773.3|96883.1|96767.1|96890|96774|96875.3|96759.3|22
1646265300000|2022-03-02 23:55:00|96880.8|96764.8|96891.8|96775.8|96902.6|96786.6|96878.6|96762.6|26
1646265310000|2022-03-02 23:55:10|96893.2|96777.2|96890.9|96774.9|96893.3|96777.3|96888.4|96772.4|8
1646265320000|2022-03-02 23:55:20|96894.4|96778.4|96894.9|96778.9|96902.7|96786.7|96888.7|96772.7|16
1646265330000|2022-03-02 23:55:30|96892.7|96776.7|96883.5|96767.5|96895.4|96779.4|96883.5|96767.5|13
1646265340000|2022-03-02 23:55:40|96881|96765|96886.2|96770.2|96910.2|96794.2|96880.8|96764.8|19
1646265350000|2022-03-02 23:55:50|96884.6|96768.6|96898.8|96782.8|96907.1|96791.1|96878.8|96762.8|32
1646265360000|2022-03-02 23:56:00|96893.9|96777.9|96897.3|96781.3|96907.5|96791.5|96879.2|96763.2|36
1646265370000|2022-03-02 23:56:10|96895.4|96779.4|96903|96787|96906.4|96790.4|96890.9|96774.9|23
1646265380000|2022-03-02 23:56:20|96898.3|96782.3|96901|96785|96902.9|96786.9|96889.3|96773.3|20
1646265390000|2022-03-02 23:56:30|96902.8|96786.8|96893.4|96777.4|96925.4|96809.4|96892.3|96776.3|15
1646265400000|2022-03-02 23:56:40|96894.6|96778.6|96924.4|96808.4|96925.2|96809.2|96894.6|96778.6|30
1646265410000|2022-03-02 23:56:50|96921.8|96805.8|96909.9|96793.9|96925.5|96809.5|96909.9|96793.9|23
1646265420000|2022-03-02 23:57:00|96910.8|96794.8|96926.8|96810.8|96926.8|96810.8|96907.2|96791.2|22
1646265430000|2022-03-02 23:57:10|96926|96810|96930.1|96814.1|96935.6|96819.6|96916.6|96800.6|20
1646265440000|2022-03-02 23:57:20|96926.5|96810.5|96923.4|96807.4|96928.8|96812.8|96918|96802|18
1646265450000|2022-03-02 23:57:30|96925.7|96809.7|96923.5|96807.5|96928.7|96812.7|96919.8|96803.8|21
1646265460000|2022-03-02 23:57:40|96921|96805|96913.9|96797.9|96922.6|96806.6|96911.5|96795.5|22
1646265470000|2022-03-02 23:57:50|96928.2|96812.2|96930|96814|96935.4|96819.4|96925.3|96809.3|20
1646265480000|2022-03-02 23:58:00|96929.5|96813.5|96920.9|96804.9|96932.7|96816.7|96920.9|96804.9|21
1646265490000|2022-03-02 23:58:10|96920.8|96804.8|96910.6|96794.6|96926.6|96810.6|96909.3|96793.3|27
1646265500000|2022-03-02 23:58:20|96906.5|96790.5|96900.5|96784.5|96934.7|96818.7|96884.1|96768.1|28
1646265510000|2022-03-02 23:58:30|96903.8|96787.8|96917.2|96801.2|96927|96811|96892.1|96776.1|25
1646265520000|2022-03-02 23:58:40|96911.1|96795.1|96911.3|96795.3|96924.9|96808.9|96909.8|96793.8|18
1646265530000|2022-03-02 23:58:50|96910.1|96794.1|96914|96798|96927.3|96811.3|96910.1|96794.1|18
1646265540000|2022-03-02 23:59:00|96914.1|96798.1|96933.7|96817.7|96934|96818|96911.5|96795.5|19
1646265550000|2022-03-02 23:59:10|96930.8|96814.8|96919.1|96803.1|96930.8|96814.8|96915.6|96799.6|26
1646265560000|2022-03-02 23:59:20|96919.9|96803.9|96926.7|96810.7|96937.9|96821.9|96919.9|96803.9|15
1646265570000|2022-03-02 23:59:30|96923.8|96807.8|96918.9|96802.9|96927.1|96811.1|96917.6|96801.6|23
1646265580000|2022-03-02 23:59:40|96915.9|96799.9|96934.8|96818.8|96937.3|96821.3|96915.9|96799.9|25
1646265590000|2022-03-02 23:59:50|96930.2|96814.2|96927.7|96811.7|96939.2|96823.2|96922.6|96806.6|31
1646265600000|2022-03-03 00:00:00|96931.9|96815.9|96915|96799|96933.2|96817.2|96915|96799|32
1646265610000|2022-03-03 00:00:10|96914.6|96798.6|96920.9|96804.9|96925.8|96809.8|96904|96788|25
1646265620000|2022-03-03 00:00:20|96920.8|96804.8|96926|96810|96933.9|96817.9|96911|96795|25
1646265630000|2022-03-03 00:00:30|96926.7|96810.7|96924.2|96808.2|96928.5|96812.5|96917.5|96801.5|25
1646265640000|2022-03-03 00:00:40|96925.9|96809.9|96909.7|96793.7|96926|96810|96909.3|96793.3|21
1646265650000|2022-03-03 00:00:50|96910.2|96794.2|96910.4|96794.4|96923.4|96807.4|96899|96783|30
1646265660000|2022-03-03 00:01:00|96928.4|96812.4|96910.9|96794.9|96928.4|96812.4|96891.6|96775.6|29
1646265670000|2022-03-03 00:01:10|96907.7|96791.7|96906.1|96790.1|96920|96804|96890.6|96774.6|37
1646265680000|2022-03-03 00:01:20|96902.9|96786.9|96898.6|96782.6|96904.7|96788.7|96894.1|96778.1|32
1646265690000|2022-03-03 00:01:30|96898.4|96782.4|96896.5|96780.5|96900|96784|96896.5|96780.5|22
1646265700000|2022-03-03 00:01:40|96896.4|96780.4|96912.9|96796.9|96912.9|96796.9|96894.7|96778.7|12
1646265710000|2022-03-03 00:01:50|96902.9|96786.9|96897.3|96781.3|96908.4|96792.4|96894.4|96778.4|16
1646265720000|2022-03-03 00:02:00|96895.6|96779.6|96898.5|96782.5|96917.9|96801.9|96891.9|96775.9|13
1646265730000|2022-03-03 00:02:10|96897.8|96781.8|96908.8|96792.8|96922|96806|96892|96776|31
1646265740000|2022-03-03 00:02:20|96906.1|96790.1|96897.1|96781.1|96915.9|96799.9|96896.3|96780.3|30
1646265750000|2022-03-03 00:02:30|96897.2|96781.2|96918.2|96802.2|96921.2|96805.2|96897.2|96781.2|34
1646265760000|2022-03-03 00:02:40|96919.1|96803.1|96924.5|96808.5|96933.6|96817.6|96908.6|96792.6|21
1646265770000|2022-03-03 00:02:50|96928.2|96812.2|96917|96801|96928.2|96812.2|96914.9|96798.9|25
1646265780000|2022-03-03 00:03:00|96916.9|96800.9|96920.4|96804.4|96929.2|96813.2|96903.1|96787.1|33
1646265790000|2022-03-03 00:03:10|96916.2|96800.2|96900.1|96784.1|96916.8|96800.8|96898.5|96782.5|22
1646265800000|2022-03-03 00:03:20|96902.9|96786.9|96917.2|96801.2|96920.9|96804.9|96898.3|96782.3|25
1646265810000|2022-03-03 00:03:30|96914.1|96798.1|96913.7|96797.7|96917.5|96801.5|96908.7|96792.7|20
1646265820000|2022-03-03 00:03:40|96914.9|96798.9|96898.1|96782.1|96914.9|96798.9|96897.6|96781.6|15
1646265830000|2022-03-03 00:03:50|96898|96782|96904.3|96788.3|96931.9|96815.9|96895.1|96779.1|16
1646265840000|2022-03-03 00:04:00|96905.6|96789.6|96906|96790|96910.2|96794.2|96901.8|96785.8|16
1646265850000|2022-03-03 00:04:10|96897.5|96781.5|96910.2|96794.2|96929.2|96813.2|96895.6|96779.6|32
1646265860000|2022-03-03 00:04:20|96909.4|96793.4|96911.5|96795.5|96920.6|96804.6|96905.9|96789.9|8
1646265870000|2022-03-03 00:04:30|96913.1|96797.1|96893.6|96777.6|96913.1|96797.1|96891.5|96775.5|25
1646265880000|2022-03-03 00:04:40|96903.8|96787.8|96899.3|96783.3|96914|96798|96895.4|96779.4|25
1646265890000|2022-03-03 00:04:50|96902.4|96786.4|96895.2|96779.2|96904.4|96788.4|96890.5|96774.5|23
1646265900000|2022-03-03 00:05:00|96896.6|96780.6|96890.3|96774.3|96915.1|96799.1|96890.3|96774.3|24
1646265910000|2022-03-03 00:05:10|96902.7|96786.7|96892.1|96776.1|96902.7|96786.7|96888.3|96772.3|16
1646265920000|2022-03-03 00:05:20|96888.8|96772.8|96888.3|96772.3|96889.6|96773.6|96884.7|96768.7|10
1646265930000|2022-03-03 00:05:30|96888.6|96772.6|96879.9|96763.9|96907.2|96791.2|96879.9|96763.9|16
1646265940000|2022-03-03 00:05:40|96881.1|96765.1|96891.9|96775.9|96894|96778|96881.1|96765.1|17
1646265950000|2022-03-03 00:05:50|96893.1|96777.1|96899.8|96783.8|96917.5|96801.5|96890.6|96774.6|30
1646265960000|2022-03-03 00:06:00|96896.7|96780.7|96891.4|96775.4|96896.7|96780.7|96890.3|96774.3|27
1646265970000|2022-03-03 00:06:10|96891.9|96775.9|96899.1|96783.1|96902.9|96786.9|96891|96775|25
1646265980000|2022-03-03 00:06:20|96900|96784|96902.4|96786.4|96915.6|96799.6|96896.2|96780.2|21
1646265990000|2022-03-03 00:06:30|96904.3|96788.3|96898.9|96782.9|96905.1|96789.1|96895.2|96779.2|25
1646266000000|2022-03-03 00:06:40|96895|96779|96905|96789|96911.7|96795.7|96892.1|96776.1|19
1646266010000|2022-03-03 00:06:50|96906.1|96790.1|96921.6|96805.6|96921.6|96805.6|96893.1|96777.1|20
1646266020000|2022-03-03 00:07:00|96923.3|96807.3|96917.4|96801.4|96930|96814|96915.8|96799.8|27
1646266030000|2022-03-03 00:07:10|96916.3|96800.3|96923.2|96807.2|96923.2|96807.2|96914.8|96798.8|13
1646266040000|2022-03-03 00:07:20|96920.9|96804.9|96906.7|96790.7|96927.6|96811.6|96906.7|96790.7|7
1646266050000|2022-03-03 00:07:30|96907.8|96791.8|96946.6|96830.6|96950.4|96834.4|96900|96784|21
1646266060000|2022-03-03 00:07:40|96944|96828|96933.1|96817.1|96944|96828|96923.8|96807.8|20
1646266070000|2022-03-03 00:07:50|96935.2|96819.2|96948.5|96832.5|96949.4|96833.4|96932.6|96816.6|30
1646266080000|2022-03-03 00:08:00|96949.5|96833.5|96936.7|96820.7|96949.5|96833.5|96934.3|96818.3|28
1646266090000|2022-03-03 00:08:10|96936.1|96820.1|96941.4|96825.4|96948|96832|96935.9|96819.9|13
1646266100000|2022-03-03 00:08:20|96943|96827|96946.4|96830.4|96951.8|96835.8|96938.3|96822.3|19
1646266110000|2022-03-03 00:08:30|96943.5|96827.5|96933.8|96817.8|96948.3|96832.3|96926.1|96810.1|25
1646266120000|2022-03-03 00:08:40|96915.2|96799.2|96922.2|96806.2|96923.3|96807.3|96915.2|96799.2|14
1646266130000|2022-03-03 00:08:50|96922.9|96806.9|96933.8|96817.8|96936.9|96820.9|96918.1|96802.1|18
1646266140000|2022-03-03 00:09:00|96932.3|96816.3|97024.3|96908.3|97029.3|96913.3|96927.1|96811.1|28
1646266150000|2022-03-03 00:09:10|97025.2|96909.2|97002|96886|97025.2|96909.2|97000.3|96884.3|25
1646266160000|2022-03-03 00:09:20|97001.5|96885.5|97022.5|96906.5|97022.5|96906.5|96996.6|96880.6|18
1646266170000|2022-03-03 00:09:30|97020.4|96904.4|97008.7|96892.7|97020.4|96904.4|97005.4|96889.4|18
1646266180000|2022-03-03 00:09:40|97007.9|96891.9|97006.1|96890.1|97016.5|96900.5|96994.7|96878.7|26
1646266190000|2022-03-03 00:09:50|97012.2|96896.2|96997.3|96881.3|97012.2|96896.2|96994.9|96878.9|19
1646266200000|2022-03-03 00:10:00|96999.8|96883.8|96992.4|96876.4|97002.8|96886.8|96983.5|96867.5|26
1646266210000|2022-03-03 00:10:10|96991|96875|96993.4|96877.4|96997.6|96881.6|96977.3|96861.3|15
1646266220000|2022-03-03 00:10:20|96992|96876|96996.2|96880.2|96999.7|96883.7|96981.7|96865.7|22
1646266230000|2022-03-03 00:10:30|96995.8|96879.8|96960.8|96844.8|96996.7|96880.7|96957.6|96841.6|30
1646266240000|2022-03-03 00:10:40|96957.5|96841.5|96956.8|96840.8|96964.3|96848.3|96944.8|96828.8|23
1646266250000|2022-03-03 00:10:50|96958|96842|96952.7|96836.7|96959.4|96843.4|96951.2|96835.2|18
1646266260000|2022-03-03 00:11:00|96952.1|96836.1|96951.7|96835.7|96966.7|96850.7|96948.1|96832.1|19
1646266270000|2022-03-03 00:11:10|96949.3|96833.3|96945.4|96829.4|96950.9|96834.9|96945|96829|20
1646266280000|2022-03-03 00:11:20|96945.6|96829.6|96949.1|96833.1|96958.7|96842.7|96942.2|96826.2|22
1646266290000|2022-03-03 00:11:30|96950.5|96834.5|96955.3|96839.3|96955.3|96839.3|96940.1|96824.1|23
1646266300000|2022-03-03 00:11:40|96953.7|96837.7|96948.8|96832.8|96957.1|96841.1|96948.8|96832.8|20
1646266310000|2022-03-03 00:11:50|96947.9|96831.9|96966.5|96850.5|96969.2|96853.2|96947.9|96831.9|29
1646266320000|2022-03-03 00:12:00|96963.4|96847.4|96942.5|96826.5|96969.4|96853.4|96925.9|96809.9|23
1646266330000|2022-03-03 00:12:10|96940.5|96824.5|96946.5|96830.5|96950|96834|96932.2|96816.2|24
1646266340000|2022-03-03 00:12:20|96946.9|96830.9|96946.2|96830.2|96951.7|96835.7|96944.1|96828.1|28
1646266350000|2022-03-03 00:12:30|96945.9|96829.9|96947.7|96831.7|96950.3|96834.3|96939.4|96823.4|13
1646266360000|2022-03-03 00:12:40|96949.6|96833.6|96938.6|96822.6|96949.6|96833.6|96938.6|96822.6|15
1646266370000|2022-03-03 00:12:50|96938.7|96822.7|96935.5|96819.5|96947.1|96831.1|96935.5|96819.5|21
1646266380000|2022-03-03 00:13:00|96935.2|96819.2|96946.7|96830.7|96971.6|96855.6|96932.1|96816.1|22
1646266390000|2022-03-03 00:13:10|96945.7|96829.7|96941.3|96825.3|96950.6|96834.6|96940.9|96824.9|12
1646266400000|2022-03-03 00:13:20|96942.7|96826.7|96948.3|96832.3|96966.1|96850.1|96940.8|96824.8|20
1646266410000|2022-03-03 00:13:30|96948.8|96832.8|96941.8|96825.8|96953.4|96837.4|96941.8|96825.8|14
1646266420000|2022-03-03 00:13:40|96940.8|96824.8|96961.1|96845.1|96961.1|96845.1|96940.8|96824.8|25
1646266430000|2022-03-03 00:13:50|96958.1|96842.1|96948|96832|96959.9|96843.9|96948|96832|18
1646266440000|2022-03-03 00:14:00|96946.3|96830.3|96947.5|96831.5|96948.7|96832.7|96944|96828|17
1646266450000|2022-03-03 00:14:10|96945.4|96829.4|96958.9|96842.9|96963.8|96847.8|96944.3|96828.3|27
1646266460000|2022-03-03 00:14:20|96960.6|96844.6|96949.6|96833.6|96960.6|96844.6|96947.2|96831.2|19
1646266470000|2022-03-03 00:14:30|96949.8|96833.8|96957.4|96841.4|96964.7|96848.7|96949.8|96833.8|17
1646266480000|2022-03-03 00:14:40|96957.5|96841.5|96955.4|96839.4|96959.6|96843.6|96954.7|96838.7|12
1646266490000|2022-03-03 00:14:50|96957.5|96841.5|96953|96837|96958.6|96842.6|96952.6|96836.6|25
1646266500000|2022-03-03 00:15:00|96953.1|96837.1|96954|96838|96967|96851|96953.1|96837.1|21
1646266510000|2022-03-03 00:15:10|96953.6|96837.6|96952.2|96836.2|96955.2|96839.2|96942.9|96826.9|19
1646266520000|2022-03-03 00:15:20|96969.3|96853.3|96954.4|96838.4|96969.3|96853.3|96949.4|96833.4|14
1646266530000|2022-03-03 00:15:30|96950.6|96834.6|96961.1|96845.1|96962.6|96846.6|96949.6|96833.6|24
1646266540000|2022-03-03 00:15:40|96961.7|96845.7|96981.6|96865.6|96981.6|96865.6|96959.5|96843.5|17
1646266550000|2022-03-03 00:15:50|96980.7|96864.7|96978.8|96862.8|96980.7|96864.7|96978.3|96862.3|14
1646266560000|2022-03-03 00:16:00|96977.7|96861.7|96980.3|96864.3|97001.9|96885.9|96973.9|96857.9|24
1646266570000|2022-03-03 00:16:10|96981.3|96865.3|96979.2|96863.2|96986.4|96870.4|96977.9|96861.9|23
1646266580000|2022-03-03 00:16:20|96979.4|96863.4|96983.3|96867.3|96987.2|96871.2|96978.8|96862.8|23
1646266590000|2022-03-03 00:16:30|96983.8|96867.8|96981.2|96865.2|96984.1|96868.1|96980.5|96864.5|40
1646266600000|2022-03-03 00:16:40|96980.7|96864.7|96985.5|96869.5|96985.9|96869.9|96980.7|96864.7|27
1646266610000|2022-03-03 00:16:50|96985.3|96869.3|96991.9|96875.9|96998.3|96882.3|96981.1|96865.1|41
1646266620000|2022-03-03 00:17:00|96991.2|96875.2|96992.8|96876.8|96994.6|96878.6|96990.7|96874.7|37
1646266630000|2022-03-03 00:17:10|96992.6|96876.6|96997.4|96881.4|96999.2|96883.2|96990.6|96874.6|20
1646266640000|2022-03-03 00:17:20|96998.3|96882.3|96996.8|96880.8|96998.3|96882.3|96996.1|96880.1|11
1646266650000|2022-03-03 00:17:30|96995.6|96879.6|96989|96873|96995.6|96879.6|96989|96873|23
1646266660000|2022-03-03 00:17:40|96989.2|96873.2|96982.2|96866.2|96990.8|96874.8|96982.2|96866.2|18
1646266670000|2022-03-03 00:17:50|96982.3|96866.3|96986|96870|96988.7|96872.7|96982.2|96866.2|22
1646266680000|2022-03-03 00:18:00|96987.2|96871.2|96990|96874|96992.3|96876.3|96986.8|96870.8|14
1646266690000|2022-03-03 00:18:10|96989.8|96873.8|96987.8|96871.8|96990.8|96874.8|96987.7|96871.7|17
1646266700000|2022-03-03 00:18:20|96987.4|96871.4|96989.3|96873.3|96992.1|96876.1|96987.1|96871.1|18
1646266710000|2022-03-03 00:18:30|96986.3|96870.3|96989.8|96873.8|96990|96874|96979.7|96863.7|19
1646266720000|2022-03-03 00:18:40|96989.4|96873.4|96987.4|96871.4|96998.1|96882.1|96987.1|96871.1|15
1646266730000|2022-03-03 00:18:50|96988.2|96872.2|96990.6|96874.6|96992.4|96876.4|96988.2|96872.2|7
1646266740000|2022-03-03 00:19:00|96990.4|96874.4|96991.3|96875.3|96993.9|96877.9|96989.3|96873.3|12
1646266750000|2022-03-03 00:19:10|96990.6|96874.6|96984.4|96868.4|96990.6|96874.6|96984.4|96868.4|15
1646266760000|2022-03-03 00:19:20|96986.3|96870.3|96985.1|96869.1|96986.7|96870.7|96985.1|96869.1|11
1646266770000|2022-03-03 00:19:30|96984.8|96868.8|96986|96870|96995.1|96879.1|96983.8|96867.8|13
1646266780000|2022-03-03 00:19:40|96986.1|96870.1|96986|96870|96987.9|96871.9|96986|96870|13
1646266790000|2022-03-03 00:19:50|96984.8|96868.8|96986.1|96870.1|96987.3|96871.3|96984.4|96868.4|15
1646266800000|2022-03-03 00:20:00|96985.2|96869.2|96977|96861|96994.7|96878.7|96977|96861|11
1646266810000|2022-03-03 00:20:10|96976.2|96860.2|96981.9|96865.9|96984.3|96868.3|96975.7|96859.7|17
1646266820000|2022-03-03 00:20:20|96982.9|96866.9|97002.8|96886.8|97002.8|96886.8|96977.5|96861.5|13
1646266830000|2022-03-03 00:20:30|97005|96889|96973.1|96857.1|97005|96889|96973|96857|16
1646266840000|2022-03-03 00:20:40|96974.5|96858.5|96974.8|96858.8|96976.2|96860.2|96973.2|96857.2|14
1646266850000|2022-03-03 00:20:50|96982.3|96866.3|96983.9|96867.9|96986.1|96870.1|96979.9|96863.9|21
1646266860000|2022-03-03 00:21:00|97010.1|96894.1|96988.1|96872.1|97010.1|96894.1|96986.4|96870.4|23
1646266870000|2022-03-03 00:21:10|96994.6|96878.6|96991.5|96875.5|96994.6|96878.6|96975|96859|27
1646266880000|2022-03-03 00:21:20|96992.7|96876.7|96991.8|96875.8|96992.7|96876.7|96988.7|96872.7|12
1646266890000|2022-03-03 00:21:30|96992.2|96876.2|96982|96866|96992.2|96876.2|96981.9|96865.9|19
1646266900000|2022-03-03 00:21:40|96982.2|96866.2|96982.2|96866.2|96985.5|96869.5|96982.2|96866.2|20
1646266910000|2022-03-03 00:21:50|96982.3|96866.3|96989.1|96873.1|97001.4|96885.4|96981.4|96865.4|18
1646266920000|2022-03-03 00:22:00|96989|96873|96980.9|96864.9|96992.6|96876.6|96980.7|96864.7|15
1646266930000|2022-03-03 00:22:10|96981.2|96865.2|96983.2|96867.2|96983.2|96867.2|96981.2|96865.2|4
1646266940000|2022-03-03 00:22:20|96983.4|96867.4|96998.6|96882.6|97003|96887|96983.4|96867.4|8
1646266950000|2022-03-03 00:22:30|96996.6|96880.6|96987.3|96871.3|96996.6|96880.6|96987.3|96871.3|10
1646266960000|2022-03-03 00:22:40|96989.2|96873.2|96987.5|96871.5|96989.2|96873.2|96987|96871|6
1646266970000|2022-03-03 00:22:50|96993.2|96877.2|96994.2|96878.2|96997.2|96881.2|96986.4|96870.4|9
1646266980000|2022-03-03 00:23:00|96989.5|96873.5|96999.5|96883.5|97004.3|96888.3|96987.4|96871.4|21
1646266990000|2022-03-03 00:23:10|97000.2|96884.2|97005.9|96889.9|97014.5|96898.5|96991.6|96875.6|29
1646267000000|2022-03-03 00:23:20|97006.4|96890.4|97009.3|96893.3|97011.6|96895.6|97004.5|96888.5|24
1646267010000|2022-03-03 00:23:30|97011.3|96895.3|97000.6|96884.6|97011.3|96895.3|96999.6|96883.6|19
1646267020000|2022-03-03 00:23:40|96999.7|96883.7|97010|96894|97010.6|96894.6|96997.3|96881.3|17
1646267030000|2022-03-03 00:23:50|97008.7|96892.7|97007.7|96891.7|97009.6|96893.6|97006.8|96890.8|12
1646267040000|2022-03-03 00:24:00|97007.5|96891.5|97011.1|96895.1|97019.4|96903.4|97006.1|96890.1|19
1646267050000|2022-03-03 00:24:10|97007.2|96891.2|97023.2|96907.2|97027.8|96911.8|97004.5|96888.5|20
1646267060000|2022-03-03 00:24:20|97025.9|96909.9|97022.5|96906.5|97029.6|96913.6|97021.1|96905.1|23
1646267070000|2022-03-03 00:24:30|97022.7|96906.7|97015.9|96899.9|97022.7|96906.7|97011.6|96895.6|20
1646267080000|2022-03-03 00:24:40|97016.2|96900.2|97012.5|96896.5|97031.5|96915.5|97012.5|96896.5|12
1646267090000|2022-03-03 00:24:50|97013.1|96897.1|97017.8|96901.8|97039.1|96923.1|97010|96894|24
1646267100000|2022-03-03 00:25:00|97018.1|96902.1|97019|96903|97020.3|96904.3|97016.1|96900.1|21
1646267110000|2022-03-03 00:25:10|97018.5|96902.5|97032.3|96916.3|97037.1|96921.1|97017.6|96901.6|16
1646267120000|2022-03-03 00:25:20|97028.9|96912.9|97029.1|96913.1|97031.8|96915.8|97024.7|96908.7|11
1646267130000|2022-03-03 00:25:30|97029.8|96913.8|97023.4|96907.4|97041.1|96925.1|97023|96907|16
1646267140000|2022-03-03 00:25:40|97025.7|96909.7|97018.4|96902.4|97025.9|96909.9|97017.6|96901.6|18
1646267150000|2022-03-03 00:25:50|97017.8|96901.8|97013.9|96897.9|97029.8|96913.8|97013.5|96897.5|19
1646267160000|2022-03-03 00:26:00|97014|96898|97019.8|96903.8|97020.9|96904.9|97012.9|96896.9|21
1646267170000|2022-03-03 00:26:10|97037.5|96921.5|97023.6|96907.6|97037.5|96921.5|97022.2|96906.2|25
1646267180000|2022-03-03 00:26:20|97023.5|96907.5|97042.5|96926.5|97043.8|96927.8|97021.9|96905.9|23
1646267190000|2022-03-03 00:26:30|97041.7|96925.7|97034.5|96918.5|97048.1|96932.1|97034.2|96918.2|26
1646267200000|2022-03-03 00:26:40|97034.6|96918.6|97028.1|96912.1|97034.6|96918.6|97026.7|96910.7|21
1646267210000|2022-03-03 00:26:50|97028.2|96912.2|97030.9|96914.9|97036.4|96920.4|97028.2|96912.2|14
1646267220000|2022-03-03 00:27:00|97031|96915|97029.6|96913.6|97032.1|96916.1|97029.6|96913.6|15
1646267230000|2022-03-03 00:27:10|97027.8|96911.8|97026.9|96910.9|97027.9|96911.9|97026.4|96910.4|13
1646267240000|2022-03-03 00:27:20|97033.6|96917.6|97026.4|96910.4|97033.7|96917.7|97026.4|96910.4|19
1646267250000|2022-03-03 00:27:30|97024|96908|97032.3|96916.3|97034.5|96918.5|97023.5|96907.5|22
1646267260000|2022-03-03 00:27:40|97040.2|96924.2|97035|96919|97040.2|96924.2|97033.3|96917.3|18
1646267270000|2022-03-03 00:27:50|97034.5|96918.5|97028.1|96912.1|97035.6|96919.6|97027.6|96911.6|22
1646267280000|2022-03-03 00:28:00|97027.6|96911.6|97029.9|96913.9|97037.5|96921.5|97027.4|96911.4|12
1646267290000|2022-03-03 00:28:10|97029.2|96913.2|97026.8|96910.8|97029.2|96913.2|97026|96910|6
1646267300000|2022-03-03 00:28:20|97026.9|96910.9|97027.8|96911.8|97027.9|96911.9|97026.6|96910.6|6
1646267310000|2022-03-03 00:28:30|97027.9|96911.9|97037.3|96921.3|97040|96924|97027.9|96911.9|18
1646267320000|2022-03-03 00:28:40|97036.3|96920.3|97030.5|96914.5|97037.3|96921.3|97029.6|96913.6|15
1646267330000|2022-03-03 00:28:50|97031.2|96915.2|97040|96924|97041.9|96925.9|97031.2|96915.2|17
1646267340000|2022-03-03 00:29:00|97039.7|96923.7|97038.1|96922.1|97039.9|96923.9|97036|96920|18
1646267350000|2022-03-03 00:29:10|97038.5|96922.5|97037.6|96921.6|97038.6|96922.6|97037.2|96921.2|9
1646267360000|2022-03-03 00:29:20|97038.5|96922.5|97039.7|96923.7|97043.1|96927.1|97035.4|96919.4|27
1646267370000|2022-03-03 00:29:30|97041.4|96925.4|97038.7|96922.7|97044.1|96928.1|97038.1|96922.1|21
1646267380000|2022-03-03 00:29:40|97045.5|96929.5|97043.9|96927.9|97046.1|96930.1|97041.3|96925.3|23
1646267390000|2022-03-03 00:29:50|97043.3|96927.3|97039.9|96923.9|97047.3|96931.3|97037.7|96921.7|20
1646267400000|2022-03-03 00:30:00|97037.6|96921.6|97042.5|96926.5|97044.4|96928.4|97037.6|96921.6|30
1646267410000|2022-03-03 00:30:10|97041.5|96925.5|97056.6|96940.6|97078.8|96962.8|97041.5|96925.5|51
1646267420000|2022-03-03 00:30:20|97056|96940|97053.1|96937.1|97059.1|96943.1|97051.6|96935.6|57
1646267430000|2022-03-03 00:30:30|97052|96936|97060.8|96944.8|97066.3|96950.3|97051.5|96935.5|56
1646267440000|2022-03-03 00:30:40|97061.5|96945.5|97059.7|96943.7|97062|96946|97059|96943|22
1646267450000|2022-03-03 00:30:50|97059.9|96943.9|97065.5|96949.5|97076.8|96960.8|97055.5|96939.5|17
1646267460000|2022-03-03 00:31:00|97061.9|96945.9|97051.9|96935.9|97061.9|96945.9|97049.8|96933.8|63
1646267470000|2022-03-03 00:31:10|97052.8|96936.8|97055.8|96939.8|97067.3|96951.3|97049.3|96933.3|75
1646267480000|2022-03-03 00:31:20|97061|96945|97063.7|96947.7|97066.4|96950.4|97055.4|96939.4|71
1646267490000|2022-03-03 00:31:30|97062.2|96946.2|97060.6|96944.6|97064.9|96948.9|97060.4|96944.4|71
1646267500000|2022-03-03 00:31:40|97061.6|96945.6|97056.8|96940.8|97068.3|96952.3|97053.2|96937.2|68
1646267510000|2022-03-03 00:31:50|97056.6|96940.6|97055.1|96939.1|97065.5|96949.5|97051|96935|67
1646267520000|2022-03-03 00:32:00|97055.5|96939.5|97063.6|96947.6|97068|96952|97054.6|96938.6|26
1646267530000|2022-03-03 00:32:10|97061.9|96945.9|97063.6|96947.6|97071.5|96955.5|97061.9|96945.9|21
1646267540000|2022-03-03 00:32:20|97064.2|96948.2|97062.7|96946.7|97065|96949|97059.9|96943.9|60
1646267550000|2022-03-03 00:32:30|97062.8|96946.8|97064.3|96948.3|97065.7|96949.7|97061.1|96945.1|35
1646267560000|2022-03-03 00:32:40|97066.9|96950.9|97061.1|96945.1|97069.6|96953.6|97060|96944|44
1646267570000|2022-03-03 00:32:50|97065.8|96949.8|97059.6|96943.6|97070.9|96954.9|97056.6|96940.6|39
1646267580000|2022-03-03 00:33:00|97060.8|96944.8|97060.5|96944.5|97064.6|96948.6|97057.7|96941.7|62
1646267590000|2022-03-03 00:33:10|97061.8|96945.8|97065.5|96949.5|97076.7|96960.7|97059.7|96943.7|60
1646267600000|2022-03-03 00:33:20|97066.6|96950.6|97060.1|96944.1|97068.2|96952.2|97057.8|96941.8|55
1646267610000|2022-03-03 00:33:30|97058.8|96942.8|97060.2|96944.2|97064.1|96948.1|97056.9|96940.9|38
1646267620000|2022-03-03 00:33:40|97060.5|96944.5|97066.4|96950.4|97075.2|96959.2|97057.5|96941.5|60
1646267630000|2022-03-03 00:33:50|97066.3|96950.3|97076.6|96960.6|97076.6|96960.6|97062.9|96946.9|58
1646267640000|2022-03-03 00:34:00|97074.5|96958.5|97071.7|96955.7|97076.5|96960.5|97070.6|96954.6|10
1646267650000|2022-03-03 00:34:10|97076.6|96960.6|97072.8|96956.8|97076.6|96960.6|97071.8|96955.8|5
1646267660000|2022-03-03 00:34:20|97068.8|96952.8|97083.3|96967.3|97092.2|96976.2|97061.7|96945.7|56
1646267670000|2022-03-03 00:34:30|97083|96967|97089.4|96973.4|97094.8|96978.8|97082.9|96966.9|73
1646267680000|2022-03-03 00:34:40|97089.7|96973.7|97092.9|96976.9|97097.4|96981.4|97088.2|96972.2|75
1646267690000|2022-03-03 00:34:50|97093|96977|97091.8|96975.8|97094.9|96978.9|97089.2|96973.2|63
1646267700000|2022-03-03 00:35:00|97092.1|96976.1|97090.9|96974.9|97101|96985|97085.1|96969.1|69
1646267710000|2022-03-03 00:35:10|97090.7|96974.7|97085.2|96969.2|97094.6|96978.6|97082|96966|67
1646267720000|2022-03-03 00:35:20|97085.6|96969.6|97090|96974|97095.4|96979.4|97082.8|96966.8|71
1646267730000|2022-03-03 00:35:30|97088.9|96972.9|97087.6|96971.6|97094.2|96978.2|97086.8|96970.8|67
1646267740000|2022-03-03 00:35:40|97088.1|96972.1|97085.2|96969.2|97088.9|96972.9|97084.2|96968.2|74
1646267750000|2022-03-03 00:35:50|97086|96970|97090.6|96974.6|97095.4|96979.4|97080.5|96964.5|64
1646267760000|2022-03-03 00:36:00|97091.6|96975.6|97087.7|96971.7|97095.5|96979.5|97087.7|96971.7|58
1646267770000|2022-03-03 00:36:10|97087.6|96971.6|97092.8|96976.8|97097|96981|97085.7|96969.7|66
1646267780000|2022-03-03 00:36:20|97090.7|96974.7|97086.6|96970.6|97097.2|96981.2|97086.6|96970.6|64
1646267790000|2022-03-03 00:36:30|97088.5|96972.5|97088.2|96972.2|97092|96976|97086.7|96970.7|48
1646267800000|2022-03-03 00:36:40|97087|96971|97094.4|96978.4|97103.7|96987.7|97086.6|96970.6|66
1646267810000|2022-03-03 00:36:50|97095.2|96979.2|97092.7|96976.7|97095.2|96979.2|97091.6|96975.6|31
1646267820000|2022-03-03 00:37:00|97092.6|96976.6|97097.5|96981.5|97104.7|96988.7|97091|96975|30
1646267830000|2022-03-03 00:37:10|97097.3|96981.3|97091.4|96975.4|97097.7|96981.7|97090.8|96974.8|14
1646267840000|2022-03-03 00:37:20|97090.7|96974.7|97095.6|96979.6|97103.7|96987.7|97089.2|96973.2|24
1646267850000|2022-03-03 00:37:30|97096.2|96980.2|97082.9|96966.9|97096.2|96980.2|97082.9|96966.9|19
1646267860000|2022-03-03 00:37:40|97083|96967|97083.1|96967.1|97084.1|96968.1|97081.6|96965.6|18
1646267870000|2022-03-03 00:37:50|97083.7|96967.7|97088.6|96972.6|97099.1|96983.1|97083.5|96967.5|15
1646267880000|2022-03-03 00:38:00|97088|96972|97085|96969|97088.4|96972.4|97084.6|96968.6|14
1646267890000|2022-03-03 00:38:10|97085.9|96969.9|97082.9|96966.9|97085.9|96969.9|97081.8|96965.8|14
1646267900000|2022-03-03 00:38:20|97084|96968|97081.4|96965.4|97097.5|96981.5|97080.7|96964.7|18
1646267910000|2022-03-03 00:38:30|97081.6|96965.6|97080.8|96964.8|97084.4|96968.4|97080.8|96964.8|8
1646267920000|2022-03-03 00:38:40|97078|96962|97090.4|96974.4|97100.9|96984.9|97078|96962|8
1646267930000|2022-03-03 00:38:50|97087.9|96971.9|97092.1|96976.1|97092.1|96976.1|97085.1|96969.1|18
1646267940000|2022-03-03 00:39:00|97091.3|96975.3|97061.6|96945.6|97091.3|96975.3|97060.4|96944.4|47
1646267950000|2022-03-03 00:39:10|97062.5|96946.5|97061.2|96945.2|97071|96955|97058.1|96942.1|27
1646267960000|2022-03-03 00:39:20|97059.3|96943.3|97056|96940|97065.2|96949.2|97053.4|96937.4|27
1646267970000|2022-03-03 00:39:30|97054.7|96938.7|97052.6|96936.6|97056.3|96940.3|97052.6|96936.6|15
1646267980000|2022-03-03 00:39:40|97068.8|96952.8|97060.8|96944.8|97068.8|96952.8|97060.1|96944.1|13
1646267990000|2022-03-03 00:39:50|97051.4|96935.4|97052.2|96936.2|97054.4|96938.4|97051.4|96935.4|19
1646268000000|2022-03-03 00:40:00|97052.4|96936.4|97053.4|96937.4|97069.1|96953.1|97052.3|96936.3|27
1646268010000|2022-03-03 00:40:10|97055.6|96939.6|97067.2|96951.2|97069.1|96953.1|97054.1|96938.1|28
1646268020000|2022-03-03 00:40:20|97068|96952|97066.4|96950.4|97068|96952|97065|96949|20
1646268030000|2022-03-03 00:40:30|97065.6|96949.6|97068|96952|97068|96952|97064.9|96948.9|23
1646268040000|2022-03-03 00:40:40|97066.3|96950.3|97084.6|96968.6|97084.6|96968.6|97065.9|96949.9|64
1646268050000|2022-03-03 00:40:50|97081.4|96965.4|97061.1|96945.1|97081.4|96965.4|97060.2|96944.2|61
1646268060000|2022-03-03 00:41:00|97060.6|96944.6|97064.4|96948.4|97073.7|96957.7|97054.6|96938.6|68
1646268070000|2022-03-03 00:41:10|97067.8|96951.8|97054.4|96938.4|97068.5|96952.5|97054.4|96938.4|49
1646268080000|2022-03-03 00:41:20|97053.8|96937.8|97059.3|96943.3|97067.3|96951.3|97053.5|96937.5|38
1646268090000|2022-03-03 00:41:30|97060.2|96944.2|97056.7|96940.7|97063|96947|97056|96940|63
1646268100000|2022-03-03 00:41:40|97055.8|96939.8|97057|96941|97073.3|96957.3|97055.7|96939.7|64
1646268110000|2022-03-03 00:41:50|97056.7|96940.7|97063.9|96947.9|97073.7|96957.7|97055.2|96939.2|60
1646268120000|2022-03-03 00:42:00|97063.5|96947.5|97048.4|96932.4|97064.7|96948.7|97048.4|96932.4|69
1646268130000|2022-03-03 00:42:10|97050.1|96934.1|97058.6|96942.6|97059.1|96943.1|97048.4|96932.4|66
1646268140000|2022-03-03 00:42:20|97054.9|96938.9|97048.5|96932.5|97056.9|96940.9|97048.4|96932.4|62
1646268150000|2022-03-03 00:42:30|97049.1|96933.1|97047.1|96931.1|97049.1|96933.1|97045.8|96929.8|70
1646268160000|2022-03-03 00:42:40|97047.4|96931.4|97049.1|96933.1|97054.2|96938.2|97041|96925|69
1646268170000|2022-03-03 00:42:50|97049|96933|97047.3|96931.3|97049.8|96933.8|97046.9|96930.9|65
1646268180000|2022-03-03 00:43:00|97047.4|96931.4|97046.3|96930.3|97059.4|96943.4|97040|96924|65
1646268190000|2022-03-03 00:43:10|97047.5|96931.5|97054.2|96938.2|97061.8|96945.8|97045.7|96929.7|63
1646268200000|2022-03-03 00:43:20|97052.4|96936.4|97045.4|96929.4|97060.5|96944.5|97045.4|96929.4|72
1646268210000|2022-03-03 00:43:30|97045.6|96929.6|97058.2|96942.2|97062.4|96946.4|97045|96929|67
1646268220000|2022-03-03 00:43:40|97057.8|96941.8|97050.8|96934.8|97061|96945|97049.8|96933.8|67
1646268230000|2022-03-03 00:43:50|97050.6|96934.6|97053.5|96937.5|97064.5|96948.5|97050.1|96934.1|65
1646268240000|2022-03-03 00:44:00|97053.3|96937.3|97045|96929|97056.6|96940.6|97044.1|96928.1|64
1646268250000|2022-03-03 00:44:10|97044.9|96928.9|97047.9|96931.9|97053.4|96937.4|97044.9|96928.9|65
1646268260000|2022-03-03 00:44:20|97047.4|96931.4|97047.5|96931.5|97050.8|96934.8|97045.2|96929.2|67
1646268270000|2022-03-03 00:44:30|97048.5|96932.5|97047.2|96931.2|97049.8|96933.8|97046.1|96930.1|62
1646268280000|2022-03-03 00:44:40|97047.6|96931.6|97051.3|96935.3|97053.3|96937.3|97045.7|96929.7|67
1646268290000|2022-03-03 00:44:50|97049.8|96933.8|97047.9|96931.9|97052.5|96936.5|97046.6|96930.6|69
1646268300000|2022-03-03 00:45:00|97047|96931|97054.4|96938.4|97065.9|96949.9|97046.6|96930.6|74
1646268310000|2022-03-03 00:45:10|97053.3|96937.3|97045.4|96929.4|97054.4|96938.4|97044.7|96928.7|64
1646268320000|2022-03-03 00:45:20|97044.9|96928.9|97059.5|96943.5|97067|96951|97043.1|96927.1|75
1646268330000|2022-03-03 00:45:30|97057.3|96941.3|97053|96937|97059.4|96943.4|97052.8|96936.8|74
1646268340000|2022-03-03 00:45:40|97052.4|96936.4|97053|96937|97056.6|96940.6|97051.4|96935.4|72
1646268350000|2022-03-03 00:45:50|97062|96946|97052.7|96936.7|97062|96946|97050.3|96934.3|65
1646268360000|2022-03-03 00:46:00|97051.5|96935.5|97046.1|96930.1|97052.7|96936.7|97046.1|96930.1|69
1646268370000|2022-03-03 00:46:10|97046.3|96930.3|97046.8|96930.8|97053.8|96937.8|97044.5|96928.5|71
1646268380000|2022-03-03 00:46:20|97046.3|96930.3|97056.7|96940.7|97067.1|96951.1|97045.8|96929.8|69
1646268390000|2022-03-03 00:46:30|97056.4|96940.4|97058.4|96942.4|97060.1|96944.1|97054.5|96938.5|71
1646268400000|2022-03-03 00:46:40|97058.3|96942.3|97061.8|96945.8|97067.4|96951.4|97050.7|96934.7|69
1646268410000|2022-03-03 00:46:50|97062.6|96946.6|97055.6|96939.6|97063.3|96947.3|97054.6|96938.6|74
1646268420000|2022-03-03 00:47:00|97057.2|96941.2|97062.6|96946.6|97071.9|96955.9|97055.1|96939.1|74
1646268430000|2022-03-03 00:47:10|97061.9|96945.9|97065.3|96949.3|97065.3|96949.3|97061.7|96945.7|68
1646268440000|2022-03-03 00:47:20|97064.3|96948.3|97061.9|96945.9|97074.2|96958.2|97061|96945|68
1646268450000|2022-03-03 00:47:30|97061.5|96945.5|97057.6|96941.6|97065.9|96949.9|97056.7|96940.7|66
1646268460000|2022-03-03 00:47:40|97057.3|96941.3|97064.6|96948.6|97074.5|96958.5|97056.6|96940.6|67
1646268470000|2022-03-03 00:47:50|97065.3|96949.3|97056.4|96940.4|97068.2|96952.2|97053.8|96937.8|72
1646268480000|2022-03-03 00:48:00|97057.6|96941.6|97053.2|96937.2|97060|96944|97053.2|96937.2|74
1646268490000|2022-03-03 00:48:10|97053.5|96937.5|97058.9|96942.9|97062.8|96946.8|97053.2|96937.2|66
1646268500000|2022-03-03 00:48:20|97058.5|96942.5|97054.9|96938.9|97059.4|96943.4|97053.5|96937.5|62
1646268510000|2022-03-03 00:48:30|97054.1|96938.1|97056.7|96940.7|97063.6|96947.6|97054.1|96938.1|72
1646268520000|2022-03-03 00:48:40|97055.9|96939.9|97055.9|96939.9|97058.6|96942.6|97053.4|96937.4|67
1646268530000|2022-03-03 00:48:50|97055.8|96939.8|97056.6|96940.6|97059.9|96943.9|97053.7|96937.7|65
1646268540000|2022-03-03 00:49:00|97055.1|96939.1|97055.7|96939.7|97057.2|96941.2|97052.9|96936.9|72
1646268550000|2022-03-03 00:49:10|97054.4|96938.4|97044.5|96928.5|97056|96940|97043.9|96927.9|68
1646268560000|2022-03-03 00:49:20|97045.2|96929.2|97051.7|96935.7|97060.1|96944.1|97044.2|96928.2|68
1646268570000|2022-03-03 00:49:30|97050.7|96934.7|97050.1|96934.1|97055.2|96939.2|97050.1|96934.1|72
1646268580000|2022-03-03 00:49:40|97050.8|96934.8|97046|96930|97053.4|96937.4|97045|96929|70
1646268590000|2022-03-03 00:49:50|97045.9|96929.9|97050.4|96934.4|97057.9|96941.9|97045.3|96929.3|70
1646268600000|2022-03-03 00:50:00|97051.2|96935.2|97055|96939|97057.1|96941.1|97050.4|96934.4|73
1646268610000|2022-03-03 00:50:10|97052.5|96936.5|97048.6|96932.6|97055.5|96939.5|97047.4|96931.4|73
1646268620000|2022-03-03 00:50:20|97050.3|96934.3|97053.7|96937.7|97063.5|96947.5|97048.9|96932.9|73
1646268630000|2022-03-03 00:50:30|97054.3|96938.3|97050.9|96934.9|97056.4|96940.4|97049.2|96933.2|72
1646268640000|2022-03-03 00:50:40|97050.4|96934.4|97058.4|96942.4|97062.8|96946.8|97045.9|96929.9|73
1646268650000|2022-03-03 00:50:50|97057.9|96941.9|97053.9|96937.9|97058.8|96942.8|97051.8|96935.8|30
1646268660000|2022-03-03 00:51:00|97055.2|96939.2|97055.7|96939.7|97059|96943|97042.9|96926.9|33
1646268670000|2022-03-03 00:51:10|97050.9|96934.9|97049.6|96933.6|97051.6|96935.6|97049.5|96933.5|25
1646268680000|2022-03-03 00:51:20|97049.8|96933.8|97049.3|96933.3|97051.8|96935.8|97048.9|96932.9|8
1646268690000|2022-03-03 00:51:30|97049.1|96933.1|97010.4|96894.4|97049.1|96933.1|97010.4|96894.4|33
1646268700000|2022-03-03 00:51:40|97011.6|96895.6|96989|96873|97012.9|96896.9|96988.7|96872.7|20
1646268710000|2022-03-03 00:51:50|96989.3|96873.3|96996.2|96880.2|96998.8|96882.8|96984.9|96868.9|32
1646268720000|2022-03-03 00:52:00|96997.4|96881.4|97029.5|96913.5|97033.4|96917.4|96992.1|96876.1|30
1646268730000|2022-03-03 00:52:10|97024.4|96908.4|97036|96920|97041.7|96925.7|97012.3|96896.3|35
1646268740000|2022-03-03 00:52:20|97035.7|96919.7|97029.6|96913.6|97047.7|96931.7|97029.6|96913.6|39
1646268750000|2022-03-03 00:52:30|97029.4|96913.4|97031.3|96915.3|97032.4|96916.4|97024.8|96908.8|23
1646268760000|2022-03-03 00:52:40|97028.4|96912.4|97026.6|96910.6|97029.8|96913.8|97024.5|96908.5|9
1646268770000|2022-03-03 00:52:50|97028.3|96912.3|97037.9|96921.9|97037.9|96921.9|97019|96903|6
1646268780000|2022-03-03 00:53:00|97030.5|96914.5|97030.2|96914.2|97030.5|96914.5|97022.5|96906.5|28
1646268790000|2022-03-03 00:53:10|97029.5|96913.5|97027.2|96911.2|97036.4|96920.4|97027.2|96911.2|24
1646268800000|2022-03-03 00:53:20|97024.8|96908.8|97024.1|96908.1|97027.7|96911.7|97023.3|96907.3|18
1646268810000|2022-03-03 00:53:30|97023.8|96907.8|97030.1|96914.1|97036.4|96920.4|97023.7|96907.7|14
1646268820000|2022-03-03 00:53:40|97031.1|96915.1|97020.6|96904.6|97031.1|96915.1|97019.5|96903.5|20
1646268830000|2022-03-03 00:53:50|97020.3|96904.3|97028.6|96912.6|97039.4|96923.4|97019|96903|27
1646268840000|2022-03-03 00:54:00|97027.5|96911.5|97024.4|96908.4|97030.4|96914.4|97021.6|96905.6|74
1646268850000|2022-03-03 00:54:10|97023.2|96907.2|97041|96925|97045.5|96929.5|97023.2|96907.2|66
1646268860000|2022-03-03 00:54:20|97039.5|96923.5|97032.2|96916.2|97042.6|96926.6|97032.2|96916.2|71
1646268870000|2022-03-03 00:54:30|97032.9|96916.9|97027.2|96911.2|97032.9|96916.9|97026|96910|72
1646268880000|2022-03-03 00:54:40|97028.8|96912.8|97040.3|96924.3|97045.7|96929.7|97027|96911|71
1646268890000|2022-03-03 00:54:50|97040.5|96924.5|97031.6|96915.6|97041.2|96925.2|97031.2|96915.2|73
1646268900000|2022-03-03 00:55:00|97031.4|96915.4|97050|96934|97053.7|96937.7|97030.1|96914.1|68
1646268910000|2022-03-03 00:55:10|97050.3|96934.3|97034.8|96918.8|97052|96936|97033.7|96917.7|64
1646268920000|2022-03-03 00:55:20|97034.3|96918.3|97043.7|96927.7|97053.8|96937.8|97033.4|96917.4|64
1646268930000|2022-03-03 00:55:30|97042.4|96926.4|97041.3|96925.3|97046|96930|97039.3|96923.3|72
1646268940000|2022-03-03 00:55:40|97041.7|96925.7|97048.4|96932.4|97055|96939|97040.7|96924.7|76
1646268950000|2022-03-03 00:55:50|97047.4|96931.4|97048.1|96932.1|97056.7|96940.7|97044.6|96928.6|71
1646268960000|2022-03-03 00:56:00|97049.6|96933.6|97044.6|96928.6|97049.6|96933.6|97042.6|96926.6|61
1646268970000|2022-03-03 00:56:10|97044.2|96928.2|97049.1|96933.1|97057.9|96941.9|97042.4|96926.4|39
1646268980000|2022-03-03 00:56:20|97049.3|96933.3|97047.5|96931.5|97049.7|96933.7|97045|96929|45
1646268990000|2022-03-03 00:56:30|97045.1|96929.1|97051.2|96935.2|97064.4|96948.4|97045.1|96929.1|52
1646269000000|2022-03-03 00:56:40|97051.6|96935.6|97050.5|96934.5|97054.5|96938.5|97050|96934|73
1646269010000|2022-03-03 00:56:50|97050|96934|97051.6|96935.6|97053.7|96937.7|97050|96934|76
1646269020000|2022-03-03 00:57:00|97052.8|96936.8|97055.2|96939.2|97059.1|96943.1|97050.8|96934.8|68
1646269030000|2022-03-03 00:57:10|97055.8|96939.8|97054.2|96938.2|97057.3|96941.3|97052.6|96936.6|66
1646269040000|2022-03-03 00:57:20|97055.2|96939.2|97052.2|96936.2|97059.1|96943.1|97048.6|96932.6|51
1646269050000|2022-03-03 00:57:30|97053|96937|97048.8|96932.8|97053|96937|97046.9|96930.9|24
1646269060000|2022-03-03 00:57:40|97048.6|96932.6|97047.8|96931.8|97055.4|96939.4|97046.3|96930.3|35
1646269070000|2022-03-03 00:57:50|97047.2|96931.2|97046|96930|97047.3|96931.3|97044.3|96928.3|11
1646269080000|2022-03-03 00:58:00|97056.3|96940.3|97047.7|96931.7|97056.3|96940.3|97047.7|96931.7|21
1646269090000|2022-03-03 00:58:10|97048.7|96932.7|97045.1|96929.1|97048.7|96932.7|97043.4|96927.4|13
1646269100000|2022-03-03 00:58:20|97050.7|96934.7|97048.8|96932.8|97057.4|96941.4|97044.3|96928.3|9
1646269110000|2022-03-03 00:58:30|97046.9|96930.9|97046.9|96930.9|97050.4|96934.4|97045.3|96929.3|29
1646269120000|2022-03-03 00:58:40|97049|96933|97046.4|96930.4|97049.6|96933.6|97045.9|96929.9|32
1646269130000|2022-03-03 00:58:50|97046.3|96930.3|97044.8|96928.8|97052.3|96936.3|97040.3|96924.3|48
1646269140000|2022-03-03 00:59:00|97045.2|96929.2|97044.7|96928.7|97047.1|96931.1|97044.3|96928.3|20
1646269150000|2022-03-03 00:59:10|97044.9|96928.9|97043.8|96927.8|97045.2|96929.2|97042.9|96926.9|38
1646269160000|2022-03-03 00:59:20|97042.9|96926.9|97045.2|96929.2|97050.9|96934.9|97042.9|96926.9|14
1646269170000|2022-03-03 00:59:30|97044.5|96928.5|97041.4|96925.4|97046.1|96930.1|97041.4|96925.4|31
1646269180000|2022-03-03 00:59:40|97042.2|96926.2|97045|96929|97050.1|96934.1|97042.2|96926.2|30
1646269190000|2022-03-03 00:59:50|97046|96930|97048.7|96932.7|97049.5|96933.5|97045|96929|29
1646269200000|2022-03-03 01:00:00|97046|96930|97032.2|96916.2|97050.1|96934.1|97021.6|96905.6|40
1646269210000|2022-03-03 01:00:10|97032.5|96916.5|97029.2|96913.2|97032.5|96916.5|97026.6|96910.6|29
1646269220000|2022-03-03 01:00:20|97029.3|96913.3|97033|96917|97040.8|96924.8|97028.8|96912.8|22
1646269230000|2022-03-03 01:00:30|97031.7|96915.7|97022.5|96906.5|97031.7|96915.7|97022.3|96906.3|37
1646269240000|2022-03-03 01:00:40|97022.7|96906.7|97081.3|96965.3|97088.9|96972.9|97021.9|96905.9|54
1646269250000|2022-03-03 01:00:50|97080.4|96964.4|97080.1|96964.1|97088.4|96972.4|97079.3|96963.3|33
1646269260000|2022-03-03 01:01:00|97081.2|96965.2|97083.3|96967.3|97085|96969|97069.1|96953.1|59
1646269270000|2022-03-03 01:01:10|97083.8|96967.8|97089.2|96973.2|97090.9|96974.9|97080.6|96964.6|47
1646269280000|2022-03-03 01:01:20|97086.7|96970.7|97085.6|96969.6|97087.5|96971.5|97083.7|96967.7|43
1646269290000|2022-03-03 01:01:30|97081.8|96965.8|97080.1|96964.1|97087.4|96971.4|97079.5|96963.5|34
1646269300000|2022-03-03 01:01:40|97079.6|96963.6|97078.9|96962.9|97082.3|96966.3|97077.6|96961.6|22
1646269310000|2022-03-03 01:01:50|97092.2|96976.2|97096.7|96980.7|97099.3|96983.3|97084.4|96968.4|54
1646269320000|2022-03-03 01:02:00|97096|96980|97092|96976|97096.9|96980.9|97086.8|96970.8|38
1646269330000|2022-03-03 01:02:10|97098.2|96982.2|97096.3|96980.3|97099.6|96983.6|97093.7|96977.7|25
1646269340000|2022-03-03 01:02:20|97096|96980|97092.8|96976.8|97096.9|96980.9|97091.6|96975.6|35
1646269350000|2022-03-03 01:02:30|97093.3|96977.3|97096|96980|97103.5|96987.5|97091.9|96975.9|27
1646269360000|2022-03-03 01:02:40|97096.1|96980.1|97089.8|96973.8|97098|96982|97089.6|96973.6|30
1646269370000|2022-03-03 01:02:50|97089.9|96973.9|97094.4|96978.4|97097.9|96981.9|97086.3|96970.3|31
1646269380000|2022-03-03 01:03:00|97094.5|96978.5|97095.6|96979.6|97096.2|96980.2|97092.9|96976.9|31
1646269390000|2022-03-03 01:03:10|97095.7|96979.7|97092.6|96976.6|97097.6|96981.6|97092.2|96976.2|51
1646269400000|2022-03-03 01:03:20|97091.7|96975.7|97106.7|96990.7|97116.8|97000.8|97091.7|96975.7|65
1646269410000|2022-03-03 01:03:30|97106.6|96990.6|97112.1|96996.1|97112.1|96996.1|97094.5|96978.5|70
1646269420000|2022-03-03 01:03:40|97112|96996|97103.8|96987.8|97112.1|96996.1|97102|96986|62
1646269430000|2022-03-03 01:03:50|97104.1|96988.1|97107.1|96991.1|97110.3|96994.3|97099.8|96983.8|63
1646269440000|2022-03-03 01:04:00|97107.5|96991.5|97099.9|96983.9|97110.1|96994.1|97099.9|96983.9|59
1646269450000|2022-03-03 01:04:10|97100.9|96984.9|97095.2|96979.2|97108.3|96992.3|97086.8|96970.8|67
1646269460000|2022-03-03 01:04:20|97095.4|96979.4|97094.2|96978.2|97101.1|96985.1|97092.8|96976.8|64
1646269470000|2022-03-03 01:04:30|97094.7|96978.7|97096.1|96980.1|97096.1|96980.1|97078.3|96962.3|32
1646269480000|2022-03-03 01:04:40|97093.8|96977.8|97089.8|96973.8|97095|96979|97080.7|96964.7|66
1646269490000|2022-03-03 01:04:50|97089.9|96973.9|97093.8|96977.8|97098.1|96982.1|97083|96967|60
1646269500000|2022-03-03 01:05:00|97092.6|96976.6|97081.5|96965.5|97092.8|96976.8|97078.6|96962.6|59
1646269510000|2022-03-03 01:05:10|97082.1|96966.1|97097.6|96981.6|97103.5|96987.5|97082.1|96966.1|60
1646269520000|2022-03-03 01:05:20|97096.6|96980.6|97107|96991|97116.1|97000.1|97086.4|96970.4|55
1646269530000|2022-03-03 01:05:30|97107.2|96991.2|97125.4|97009.4|97131.3|97015.3|97107.2|96991.2|47
1646269540000|2022-03-03 01:05:40|97122.1|97006.1|97131|97015|97133.3|97017.3|97122.1|97006.1|52
1646269550000|2022-03-03 01:05:50|97131.2|97015.2|97137.9|97021.9|97158.5|97042.5|97128.4|97012.4|64
1646269560000|2022-03-03 01:06:00|97150|97034|97131.6|97015.6|97150|97034|97125.5|97009.5|61
1646269570000|2022-03-03 01:06:10|97135.5|97019.5|97129.5|97013.5|97138|97022|97119.4|97003.4|76
1646269580000|2022-03-03 01:06:20|97127.4|97011.4|97120.8|97004.8|97129.1|97013.1|97120.8|97004.8|36
1646269590000|2022-03-03 01:06:30|97120.4|97004.4|97114.2|96998.2|97128.7|97012.7|97114.2|96998.2|37
1646269600000|2022-03-03 01:06:40|97114.4|96998.4|97113.9|96997.9|97116.4|97000.4|97113.8|96997.8|30
1646269610000|2022-03-03 01:06:50|97115|96999|97120.3|97004.3|97124|97008|97108.6|96992.6|45
1646269620000|2022-03-03 01:07:00|97118.8|97002.8|97120.4|97004.4|97124.6|97008.6|97113.9|96997.9|69
1646269630000|2022-03-03 01:07:10|97119.3|97003.3|97135.2|97019.2|97140.7|97024.7|97119.3|97003.3|51
1646269640000|2022-03-03 01:07:20|97136.4|97020.4|97129.9|97013.9|97138.4|97022.4|97128.2|97012.2|48
1646269650000|2022-03-03 01:07:30|97130|97014|97141.7|97025.7|97146|97030|97130|97014|52
1646269660000|2022-03-03 01:07:40|97141.5|97025.5|97137.6|97021.6|97142.2|97026.2|97134.4|97018.4|45
1646269670000|2022-03-03 01:07:50|97137.5|97021.5|97139.1|97023.1|97141.9|97025.9|97128.7|97012.7|49
1646269680000|2022-03-03 01:08:00|97138.8|97022.8|97127|97011|97141.7|97025.7|97125.1|97009.1|61
1646269690000|2022-03-03 01:08:10|97128.4|97012.4|97131.8|97015.8|97132|97016|97124.4|97008.4|57
1646269700000|2022-03-03 01:08:20|97131.9|97015.9|97141.9|97025.9|97149.5|97033.5|97131.8|97015.8|57
1646269710000|2022-03-03 01:08:30|97141.4|97025.4|97149|97033|97156.6|97040.6|97140.3|97024.3|66
1646269720000|2022-03-03 01:08:40|97148.7|97032.7|97152.8|97036.8|97153|97037|97147.7|97031.7|46
1646269730000|2022-03-03 01:08:50|97152.9|97036.9|97148.3|97032.3|97165.3|97049.3|97148.3|97032.3|46
1646269740000|2022-03-03 01:09:00|97148.9|97032.9|97140.4|97024.4|97153.9|97037.9|97140.2|97024.2|62
1646269750000|2022-03-03 01:09:10|97142.2|97026.2|97136.4|97020.4|97148.3|97032.3|97135.8|97019.8|49
1646269760000|2022-03-03 01:09:20|97137.6|97021.6|97141.4|97025.4|97142.1|97026.1|97136.7|97020.7|38
1646269770000|2022-03-03 01:09:30|97140.7|97024.7|97143.7|97027.7|97148.9|97032.9|97140.7|97024.7|47
1646269780000|2022-03-03 01:09:40|97143.1|97027.1|97150.6|97034.6|97153.9|97037.9|97134.7|97018.7|59
1646269790000|2022-03-03 01:09:50|97150.1|97034.1|97143.7|97027.7|97150.3|97034.3|97143.5|97027.5|28
1646269800000|2022-03-03 01:10:00|97143.9|97027.9|97138.3|97024.3|97146.1|97030.1|97135.3|97019.5|48
1646269810000|2022-03-03 01:10:10|97139.9|97024.9|97139.1|97023.1|97141.8|97030.6|97132.2|97019.3|20
1646269820000|2022-03-03 01:10:20|97139.3|97023.3|97155.2|97039.2|97155.2|97039.2|97132.2|97016.2|64
1646269830000|2022-03-03 01:10:30|97151.8|97035.8|97152.7|97036.7|97158.3|97042.3|97144.4|97028.4|65
1646269840000|2022-03-03 01:10:40|97155.9|97039.9|97156.5|97040.5|97159.3|97043.3|97146.7|97030.7|53
1646269850000|2022-03-03 01:10:50|97156.4|97040.4|97143.8|97027.8|97164.8|97048.8|97143.3|97027.3|57
1646269860000|2022-03-03 01:11:00|97142.4|97026.4|97157.2|97041.2|97169.9|97053.9|97142.4|97026.4|57
1646269870000|2022-03-03 01:11:10|97158|97042|97154.4|97038.4|97163.7|97047.7|97146.8|97030.8|27
1646269880000|2022-03-03 01:11:20|97153.1|97037.1|97158.7|97042.7|97162.9|97046.9|97150.8|97034.8|47
1646269890000|2022-03-03 01:11:30|97156.8|97040.8|97165.9|97049.9|97177|97061|97156.8|97040.8|57
1646269900000|2022-03-03 01:11:40|97166.3|97050.3|97178.1|97062.1|97180.8|97064.8|97165.2|97049.2|42
1646269910000|2022-03-03 01:11:50|97177.1|97061.1|97168.1|97052.1|97178.5|97062.5|97163|97047|60
1646269920000|2022-03-03 01:12:00|97167.2|97051.2|97165.8|97049.8|97167.6|97051.6|97161.5|97045.5|51
1646269930000|2022-03-03 01:12:10|97165.9|97049.9|97160.4|97044.4|97167|97051|97159.8|97043.8|34
1646269940000|2022-03-03 01:12:20|97160.6|97044.6|97171.3|97055.3|97172.7|97056.7|97158.7|97042.7|28
1646269950000|2022-03-03 01:12:30|97168.7|97052.7|97162.5|97046.5|97178.5|97062.5|97160.9|97044.9|54
1646269960000|2022-03-03 01:12:40|97162.8|97046.8|97171.6|97055.6|97171.6|97055.6|97131.5|97015.5|54
1646269970000|2022-03-03 01:12:50|97164|97048|97168.2|97052.2|97173.4|97057.4|97156.4|97040.4|43
1646269980000|2022-03-03 01:13:00|97169.8|97053.8|97168.5|97052.5|97171.6|97055.6|97165.2|97049.2|55
1646269990000|2022-03-03 01:13:10|97167.9|97051.9|97147|97031|97167.9|97051.9|97146.8|97030.8|33
1646270000000|2022-03-03 01:13:20|97145.1|97029.1|97124.9|97008.9|97148.6|97032.6|97124.7|97008.7|33
1646270010000|2022-03-03 01:13:30|97124.8|97008.8|97117|97001|97125.2|97009.2|97113|96997|31
1646270020000|2022-03-03 01:13:40|97116.3|97000.3|97154.6|97038.6|97164.4|97048.4|97116.3|97000.3|66
1646270030000|2022-03-03 01:13:50|97144.8|97028.8|97157.1|97041.1|97167.7|97051.7|97141.7|97025.7|24
1646270040000|2022-03-03 01:14:00|97160.5|97044.5|97156.2|97040.2|97163.5|97047.5|97156.2|97040.2|35
1646270050000|2022-03-03 01:14:10|97156.1|97040.1|97169.3|97053.3|97172|97056|97156.1|97040.1|30
1646270060000|2022-03-03 01:14:20|97166.3|97050.3|97163.3|97047.3|97168.7|97052.7|97161.5|97045.5|27
1646270070000|2022-03-03 01:14:30|97163.5|97047.5|97164.1|97048.1|97172.6|97056.6|97159.3|97043.3|37
1646270080000|2022-03-03 01:14:40|97165.4|97049.4|97185.3|97069.3|97186.4|97070.4|97159.2|97043.2|46
1646270090000|2022-03-03 01:14:50|97186.4|97070.4|97166.4|97050.4|97186.4|97070.4|97161.5|97045.5|54
1646270100000|2022-03-03 01:15:00|97165.8|97049.8|97164.4|97048.4|97173.3|97057.3|97163.2|97047.2|33
1646270110000|2022-03-03 01:15:10|97164.3|97048.3|97170.3|97054.3|97171.2|97055.2|97157.6|97041.6|31
1646270120000|2022-03-03 01:15:20|97176.4|97060.4|97180.3|97064.3|97186.6|97070.6|97176.2|97060.2|39
1646270130000|2022-03-03 01:15:30|97179.9|97063.9|97167.9|97051.9|97182.9|97066.9|97167.3|97051.3|37
1646270140000|2022-03-03 01:15:40|97167.7|97051.7|97178.2|97062.2|97179.7|97063.7|97164.1|97048.1|41
1646270150000|2022-03-03 01:15:50|97176.9|97060.9|97171.6|97055.6|97178.9|97062.9|97164.8|97048.8|39
1646270160000|2022-03-03 01:16:00|97170.9|97054.9|97167.2|97051.2|97179.7|97063.7|97148.6|97032.6|40
1646270170000|2022-03-03 01:16:10|97162.9|97046.9|97147.6|97031.6|97166.4|97050.4|97144.4|97028.4|37
1646270180000|2022-03-03 01:16:20|97149.2|97033.2|97146.5|97030.5|97150.4|97034.4|97145.6|97029.6|24
1646270190000|2022-03-03 01:16:30|97145.8|97029.8|97150.1|97034.1|97153.5|97037.5|97145.3|97029.3|21
1646270200000|2022-03-03 01:16:40|97150.6|97034.6|97151|97035|97157.7|97041.7|97145.7|97029.7|31
1646270210000|2022-03-03 01:16:50|97153.3|97037.3|97151.7|97035.7|97153.8|97037.8|97146.6|97030.6|28
1646270220000|2022-03-03 01:17:00|97151.5|97035.5|97154.1|97038.1|97155.7|97039.7|97150.5|97034.5|27
1646270230000|2022-03-03 01:17:10|97153.6|97037.6|97148.9|97032.9|97160.7|97044.7|97148.9|97032.9|20
1646270240000|2022-03-03 01:17:20|97149.5|97033.5|97146.1|97030.1|97151.3|97035.3|97146.1|97030.1|28
1646270250000|2022-03-03 01:17:30|97146.2|97030.2|97160.3|97044.3|97160.3|97044.3|97146.1|97030.1|31
1646270260000|2022-03-03 01:17:40|97158.1|97042.1|97152.7|97036.7|97159.4|97043.4|97152.7|97036.7|34
1646270270000|2022-03-03 01:17:50|97154.8|97038.8|97154.5|97038.5|97160.7|97044.7|97154.3|97038.3|25
1646270280000|2022-03-03 01:18:00|97154.2|97038.2|97157.3|97041.3|97158.2|97042.2|97153.1|97037.1|29
1646270290000|2022-03-03 01:18:10|97157.6|97041.6|97152.5|97036.5|97158.4|97042.4|97145.4|97029.4|36
1646270300000|2022-03-03 01:18:20|97151.5|97035.5|97153.1|97037.9|97157.6|97041.6|97149.7|97033.7|24
1646270310000|2022-03-03 01:18:30|97156.7|97040.7|97147.1|97031.1|97156.7|97040.7|97147.1|97031.1|32
1646270320000|2022-03-03 01:18:40|97147.2|97031.2|97154.3|97038.3|97156.8|97040.8|97147.2|97031.2|33
1646270330000|2022-03-03 01:18:50|97153.1|97037.1|97150.1|97034.1|97156.9|97040.9|97149.8|97033.8|27
1646270340000|2022-03-03 01:19:00|97150.7|97034.7|97144|97028|97154.4|97038.4|97141.3|97025.3|25
1646270350000|2022-03-03 01:19:10|97143.5|97027.5|97146|97030|97147.3|97031.3|97142|97026|22
1646270360000|2022-03-03 01:19:20|97145.9|97029.9|97138.3|97022.3|97153.2|97037.2|97136.6|97020.6|28
1646270370000|2022-03-03 01:19:30|97144.4|97028.4|97140.4|97024.4|97144.7|97028.7|97139.3|97023.3|40
1646270380000|2022-03-03 01:19:40|97141.3|97025.3|97136.6|97020.6|97141.3|97025.3|97135.6|97019.6|22
1646270390000|2022-03-03 01:19:50|97143|97027|97132.3|97016.3|97144|97028|97132.3|97016.3|15
1646270400000|2022-03-03 01:20:00|97131.7|97015.7|97136.2|97020.2|97137.1|97021.1|97131.2|97015.2|31
1646270410000|2022-03-03 01:20:10|97145.2|97029.2|97128.2|97012.2|97146.1|97030.1|97128.2|97012.2|28
1646270420000|2022-03-03 01:20:20|97128|97012|97142.3|97027.8|97142.3|97027.8|97127.7|97011.7|24
1646270430000|2022-03-03 01:20:30|97137.5|97024.1|97134.8|97019.2|97137.5|97026.4|97132.9|97017.1|21
1646270440000|2022-03-03 01:20:40|97133.7|97017.7|97137.7|97021.7|97137.7|97021.7|97130.8|97014.8|29
1646270450000|2022-03-03 01:20:50|97137.8|97021.8|97129.3|97013.3|97137.8|97021.8|97127.8|97011.8|20
1646270460000|2022-03-03 01:21:00|97130.9|97014.9|97123.1|97007.1|97131.4|97015.4|97122.2|97006.2|21
1646270470000|2022-03-03 01:21:10|97122.8|97006.8|97123.7|97007.7|97125.9|97009.9|97122.8|97006.8|17
1646270480000|2022-03-03 01:21:20|97122.8|97006.8|97127.4|97011.4|97136|97020|97122.2|97006.2|31
1646270490000|2022-03-03 01:21:30|97128.1|97012.1|97119.6|97003.6|97128.1|97012.1|97119.4|97003.4|22
1646270500000|2022-03-03 01:21:40|97119.7|97003.7|97130|97014|97135.5|97019.5|97119.3|97003.3|17
1646270510000|2022-03-03 01:21:50|97129.1|97013.1|97125.4|97009.4|97129.5|97013.5|97122.8|97006.8|20
1646270520000|2022-03-03 01:22:00|97119.6|97003.6|97127.4|97011.4|97130.8|97019|97118.9|97002.9|24
1646270530000|2022-03-03 01:22:10|97125.8|97009.8|97126.2|97011.4|97134.5|97018.5|97123.2|97007.2|23
1646270540000|2022-03-03 01:22:20|97128.5|97012.5|97138.2|97022.2|97141.9|97025.9|97126.9|97010.9|25
1646270550000|2022-03-03 01:22:30|97137.5|97021.5|97135.2|97019.2|97138.4|97022.4|97135.2|97019.2|22
1646270560000|2022-03-03 01:22:40|97136|97020|97133.6|97017.6|97137.5|97021.5|97133.3|97017.3|21
1646270570000|2022-03-03 01:22:50|97135.7|97019.7|97146.4|97030.4|97156.6|97040.6|97135.7|97019.7|28
1646270580000|2022-03-03 01:23:00|97146|97030|97156.5|97040.5|97160.8|97044.8|97145.9|97029.9|31
1646270590000|2022-03-03 01:23:10|97157.2|97041.2|97166.3|97050.3|97166.3|97050.3|97154.3|97038.3|20
1646270600000|2022-03-03 01:23:20|97166.5|97050.5|97158.8|97042.8|97166.5|97050.5|97156.9|97040.9|32
1646270610000|2022-03-03 01:23:30|97158|97042|97152.6|97036.6|97158|97042|97152.6|97036.6|22
1646270620000|2022-03-03 01:23:40|97153|97037|97150.4|97034.4|97160.7|97044.7|97150.4|97034.4|31
1646270630000|2022-03-03 01:23:50|97150.9|97034.9|97155.7|97039.7|97155.7|97039.7|97150.9|97034.9|22
1646270640000|2022-03-03 01:24:00|97151.2|97035.2|97148.4|97032.4|97160|97044|97146.3|97030.3|30
1646270650000|2022-03-03 01:24:10|97148.6|97032.6|97145.8|97029.8|97149.1|97033.1|97136.2|97020.2|24
1646270660000|2022-03-03 01:24:20|97146.8|97030.8|97133|97017|97146.8|97030.8|97125.6|97009.6|40
1646270670000|2022-03-03 01:24:30|97130.6|97014.6|97130.1|97014.1|97134.7|97018.7|97122.7|97006.7|41
1646270680000|2022-03-03 01:24:40|97130.5|97014.5|97129.8|97013.8|97131.9|97015.9|97124.1|97008.1|39
1646270690000|2022-03-03 01:24:50|97129.7|97013.7|97118.3|97002.3|97133|97017|97113.9|97002.3|33
1646270700000|2022-03-03 01:25:00|97120.4|97004.4|97128.8|97012.8|97132.2|97016.2|97119|97004.4|28
1646270710000|2022-03-03 01:25:10|97129|97013|97134|97018|97143.9|97027.9|97125.5|97009.5|34
1646270720000|2022-03-03 01:25:20|97135|97019|97136.1|97020.1|97138.6|97022.6|97134.4|97018.4|31
1646270730000|2022-03-03 01:25:30|97135.4|97019.4|97135.8|97019.8|97139.3|97023.3|97135.4|97019.4|19
1646270740000|2022-03-03 01:25:40|97135.6|97019.6|97139.3|97023.3|97144|97028|97135.1|97019.1|36
1646270750000|2022-03-03 01:25:50|97139.6|97023.6|97141.9|97025.9|97144.9|97028.9|97137.4|97021.4|26
1646270760000|2022-03-03 01:26:00|97138.6|97022.6|97141.2|97025.2|97142.2|97026.2|97137.8|97021.8|29
1646270770000|2022-03-03 01:26:10|97140|97024|97133.9|97017.9|97140.9|97024.9|97133.9|97017.9|27
1646270780000|2022-03-03 01:26:20|97133.8|97017.8|97138.9|97025.4|97139.3|97029.7|97133.8|97017.8|29
1646270790000|2022-03-03 01:26:30|97135.6|97028.3|97135.7|97019.7|97139.9|97029.8|97135.6|97019.7|18
1646270800000|2022-03-03 01:26:40|97135.8|97019.8|97134.1|97018.1|97138.3|97038.1|97129.5|97017.8|30
1646270810000|2022-03-03 01:26:50|97134|97018|97134.7|97018.7|97135.1|97019.1|97130.5|97014.5|21
1646270820000|2022-03-03 01:27:00|97134.6|97018.6|97133.7|97017.7|97137.6|97034.3|97129.7|97017.2|28
1646270830000|2022-03-03 01:27:10|97133.8|97017.8|97134.5|97018.5|97135|97019|97132.9|97016.9|24
1646270840000|2022-03-03 01:27:20|97134.7|97018.7|97128.3|97013.1|97134.7|97018.7|97128.3|97012.4|22
1646270850000|2022-03-03 01:27:30|97128.8|97012.3|97128.1|97012.2|97134.2|97025.9|97126.5|97010.5|26
1646270860000|2022-03-03 01:27:40|97127.4|97011.4|97130.3|97014.3|97130.3|97015.1|97118.6|97002.6|28
1646270870000|2022-03-03 01:27:50|97130|97015|97126.7|97010.7|97130.5|97015.3|97124.3|97008.3|31
1646270880000|2022-03-03 01:28:00|97128.3|97012.3|97127.1|97012.3|97129.8|97016|97124.3|97010|23
1646270890000|2022-03-03 01:28:10|97126.5|97014.5|97131.4|97015.4|97133.6|97017.6|97126.5|97011.2|27
1646270900000|2022-03-03 01:28:20|97135.9|97019.9|97136.1|97020.1|97138.3|97023.5|97129.9|97016|34
1646270910000|2022-03-03 01:28:30|97134.4|97018.4|97134.3|97018.3|97137.5|97021.5|97131.8|97015.8|31
1646270920000|2022-03-03 01:28:40|97135.2|97019.2|97135.7|97019.7|97136.8|97020.8|97132.4|97016.4|26
1646270930000|2022-03-03 01:28:50|97136|97020|97140.1|97024.1|97145.6|97029.6|97136|97020|26
1646270940000|2022-03-03 01:29:00|97140.9|97024.9|97145.7|97029.7|97146.9|97030.9|97138.9|97022.9|20
1646270950000|2022-03-03 01:29:10|97145.8|97029.8|97142.8|97026.8|97146.6|97030.6|97132.8|97019.5|40
1646270960000|2022-03-03 01:29:20|97144.4|97028.4|97140.4|97024.4|97147|97031|97138.5|97022.5|37
1646270970000|2022-03-03 01:29:30|97141|97025|97140|97024|97141|97025|97137.3|97021.3|30
1646270980000|2022-03-03 01:29:40|97140.3|97024.3|97137|97023|97141.8|97025.8|97130.6|97022|34
1646270990000|2022-03-03 01:29:50|97135.5|97023.6|97134.7|97018.7|97139.1|97026.1|97127.9|97014.7|39
1646271000000|2022-03-03 01:30:00|97136.4|97020.4|97131.4|97015.4|97139.7|97023.7|97131.4|97015.4|34
1646271010000|2022-03-03 01:30:10|97133.8|97017.8|97122.4|97006.4|97135.2|97019.2|97119.2|97005.8|38
1646271020000|2022-03-03 01:30:20|97121.9|97005.9|97119.8|97003.8|97126.7|97010.7|97117.4|97001.4|36
1646271030000|2022-03-03 01:30:30|97133.4|97017.4|97129.8|97013.8|97133.7|97017.7|97124.8|97009.2|33
1646271040000|2022-03-03 01:30:40|97130|97014|97122.1|97006.1|97130|97014|97108.7|96996|31
1646271050000|2022-03-03 01:30:50|97123.1|97007.1|97121.5|97005.5|97123.1|97007.1|97114.7|96998.7|28
1646271060000|2022-03-03 01:31:00|97121.6|97005.6|97123.1|97012.1|97126.6|97013.8|97120.5|97004.5|31
1646271070000|2022-03-03 01:31:10|97123.6|97009.3|97114.9|97003.9|97126.5|97012.3|97112.9|96997|30
1646271080000|2022-03-03 01:31:20|97119.2|97003.2|97113.7|97000.1|97119.2|97005.2|97113.7|96999|23
1646271090000|2022-03-03 01:31:30|97114.6|96998.8|97115.8|96999.8|97116.6|97000.6|97113.4|96997.4|31
1646271100000|2022-03-03 01:31:40|97115.7|96999.7|97120.5|97004.5|97126.5|97010.5|97115.7|96999.7|25
1646271110000|2022-03-03 01:31:50|97121.2|97005.2|97114.4|97000.8|97121.2|97005.2|97113.4|97000.7|12
1646271120000|2022-03-03 01:32:00|97113.7|96997.7|97125.1|97009.1|97126.7|97015.5|97113.7|96997.7|14
1646271130000|2022-03-03 01:32:10|97122.5|97006.5|97107.7|96991.7|97123.8|97007.8|97105.6|96989.6|31
1646271140000|2022-03-03 01:32:20|97107.6|96991.6|97111|96996.5|97111|97002.5|97106.2|96990.3|33
1646271150000|2022-03-03 01:32:30|97110.1|96995|97100.2|96984.2|97118.6|97002.7|97099.6|96984.2|36
1646271160000|2022-03-03 01:32:40|97100.9|96984.9|97103.2|96987.2|97105.7|96989.7|97096.8|96980.8|30
1646271170000|2022-03-03 01:32:50|97102.9|96988.2|97093.6|96977.6|97102.9|96988.2|97090.9|96975|21
1646271180000|2022-03-03 01:33:00|97093.5|96977.5|97092.8|96977|97100.4|96984.4|97091.6|96975.6|27
1646271190000|2022-03-03 01:33:10|97092.7|96976.7|97086.6|96970.6|97093.3|96977.3|97083.9|96967.9|36
1646271200000|2022-03-03 01:33:20|97086.5|96970.5|97097.8|96981.8|97100.2|96984.2|97086.5|96970.5|32
1646271210000|2022-03-03 01:33:30|97097.7|96981.7|97108.3|96996.5|97109.2|96996.5|97097.7|96981.7|39
1646271220000|2022-03-03 01:33:40|97111.1|96997.4|97105.7|96992.6|97112.5|96997.9|97099.7|96983.7|37
1646271230000|2022-03-03 01:33:50|97107.2|96990.5|97104.5|96991.3|97109.4|96995.7|97101.4|96987.5|41
1646271240000|2022-03-03 01:34:00|97104|96991.5|97113.9|96997.9|97113.9|96998.5|97101.2|96989.8|34
1646271250000|2022-03-03 01:34:10|97112.8|96998.2|97106.5|96990.8|97115.2|96999.3|97097.9|96982.1|37
1646271260000|2022-03-03 01:34:20|97105.3|96992.6|97104.9|96988.9|97110.8|96997|97102.9|96988.4|34
1646271270000|2022-03-03 01:34:30|97105.5|96989.5|97104.7|96989.4|97107.6|96993.4|97102.1|96987.3|29
1646271280000|2022-03-03 01:34:40|97104.5|96991.8|97098.6|96982.6|97108.6|96994|97098.6|96982.6|26
1646271290000|2022-03-03 01:34:50|97097.7|96982.9|97098.4|96982.4|97099|96984|97095.3|96979.8|24
1646271300000|2022-03-03 01:35:00|97098.7|96982.7|97093.1|96979.3|97098.7|97000.3|97093.1|96979.2|34
1646271310000|2022-03-03 01:35:10|97089.9|96980.4|97098|96988.9|97099.1|96991.1|97089.9|96980.3|32
1646271320000|2022-03-03 01:35:20|97097.8|96989.8|97100.5|96996.7|97106.3|96996.7|97096.2|96985.3|30
1646271330000|2022-03-03 01:35:30|97100.4|96996.6|97101|96990.1|97102|96996.6|97097.1|96989.1|26
1646271340000|2022-03-03 01:35:40|97100.8|96990.7|97103|96987|97103.8|96996.9|97097.1|96987|30
1646271350000|2022-03-03 01:35:50|97102.6|96986.6|97104.1|96995.3|97104.2|96997.5|97097.4|96983.2|24
1646271360000|2022-03-03 01:36:00|97104|96995.2|97102.7|96998.5|97104.1|96998.5|97100.3|96988.2|29
1646271370000|2022-03-03 01:36:10|97102.5|96998.3|97094.4|96986.1|97103.4|96998.3|97094.4|96983.2|36
1646271380000|2022-03-03 01:36:20|97095.6|96986.6|97102.7|96986.7|97105.7|96997.6|97093|96986.6|21
1646271390000|2022-03-03 01:36:30|97099.1|96989|97100.7|96992|97112.2|97000.5|97099.1|96988.3|24
1646271400000|2022-03-03 01:36:40|97105.2|96989.2|97105|96991.2|97106.3|96994.4|97103.5|96989.2|12
1646271410000|2022-03-03 01:36:50|97103.8|96992.5|97103.8|96990.4|97106.4|96992.5|97103.1|96987.5|14
1646271420000|2022-03-03 01:37:00|97103.7|96990.6|97104.7|96992.2|97104.7|96997.6|97098|96989.5|26
1646271430000|2022-03-03 01:37:10|97104.6|96991.1|97098.6|96987.5|97104.7|96992|97097.7|96986.2|32
1646271440000|2022-03-03 01:37:20|97098.2|96988.2|97109|96993|97110.1|96998.8|97098.2|96986.8|21
1646271450000|2022-03-03 01:37:30|97108.2|96994.5|97102.5|96987.5|97108.2|96995.8|97098.7|96987.5|28
1646271460000|2022-03-03 01:37:40|97102.3|96988|97097.7|96989.4|97102.5|97000.1|97090.4|96981.9|32
1646271470000|2022-03-03 01:37:50|97099.9|96990.3|97105.3|96992.5|97108.7|96995.7|97099.9|96987.6|39
1646271480000|2022-03-03 01:38:00|97105.4|96992.6|97100.3|96984.3|97108.8|96996.3|97100.3|96984.3|36
1646271490000|2022-03-03 01:38:10|97100.5|96984.5|97113.3|96997.3|97116.9|97001.6|97100.5|96984.5|39
1646271500000|2022-03-03 01:38:20|97113|96997|97109.3|96993.3|97114.2|96998.2|97107.6|96993.3|31
1646271510000|2022-03-03 01:38:30|97109.4|96993.4|97112.1|96996.1|97114.8|96998.8|97108|96992.7|39
1646271520000|2022-03-03 01:38:40|97110.7|96994.7|97120|97004|97121.6|97006.1|97109.7|96994.5|28
1646271530000|2022-03-03 01:38:50|97120.2|97004.2|97118.9|97002.9|97121.2|97005.2|97118|97002|28
1646271540000|2022-03-03 01:39:00|97120|97004|97121.2|97005.2|97128|97012|97118.9|97002.9|31
1646271550000|2022-03-03 01:39:10|97121.7|97005.7|97127.3|97011.3|97132.2|97017|97120|97004|37
1646271560000|2022-03-03 01:39:20|97130.9|97014.9|97136.4|97020.4|97140.6|97026.8|97130.8|97014.9|29
1646271570000|2022-03-03 01:39:30|97133.1|97017.1|97132.1|97016.1|97133.2|97017.7|97131.6|97016|16
1646271580000|2022-03-03 01:39:40|97130|97014|97122|97006|97135.1|97020|97122|97006|24
1646271590000|2022-03-03 01:39:50|97121.7|97005.7|97143.6|97028.2|97147.8|97031.8|97121.7|97005.7|39
1646271600000|2022-03-03 01:40:00|97144.8|97028.8|97140|97024|97145|97029|97137.9|97021.9|30
1646271610000|2022-03-03 01:40:10|97146.1|97030.1|97141.3|97025.3|97146.1|97030.1|97139.9|97025|19
1646271620000|2022-03-03 01:40:20|97141.6|97025.6|97136.4|97024.6|97147.9|97032.3|97136.4|97024.6|16
1646271630000|2022-03-03 01:40:30|97133.9|97026.6|97135.6|97019.6|97143.7|97027.7|97133.9|97019.4|28
1646271640000|2022-03-03 01:40:40|97136.3|97020.3|97120|97020.8|97138|97026.8|97117.9|97013.9|35
1646271650000|2022-03-03 01:40:50|97122.3|97021.2|97122.3|97019.5|97131.8|97026.1|97116.4|97017.6|36
1646271660000|2022-03-03 01:41:00|97123.2|97018.9|97126.8|97021.2|97127.3|97022.9|97120.9|97017.3|36
1646271670000|2022-03-03 01:41:10|97126.3|97023.5|97129|97025|97132.7|97028.9|97124.9|97020.4|30
1646271680000|2022-03-03 01:41:20|97128.8|97025.8|97119.8|97022.3|97130.2|97025.8|97119.8|97019.2|23
1646271690000|2022-03-03 01:41:30|97121.4|97019.1|97134.9|97031.8|97134.9|97031.8|97120.7|97018|33
1646271700000|2022-03-03 01:41:40|97134.5|97031.7|97121.7|97020.5|97135.9|97031.7|97121.7|97020.5|23
1646271710000|2022-03-03 01:41:50|97123|97020.8|97121|97019.9|97128.4|97024.4|97119|97019.2|29
1646271720000|2022-03-03 01:42:00|97119.4|97020.3|97107.3|97007.1|97122.1|97022.7|97105.6|97004|26
1646271730000|2022-03-03 01:42:10|97106.1|97011.9|97110.2|97009.7|97110.2|97015.6|97102.8|97005|30
1646271740000|2022-03-03 01:42:20|97110.4|96997.8|97116.7|97006.9|97119.1|97009.9|97103.3|96997.4|35
1646271750000|2022-03-03 01:42:30|97117.8|97007.5|97122.9|97012.8|97122.9|97015|97106.9|97001.6|28
1646271760000|2022-03-03 01:42:40|97117|97014.9|97115.3|97010.8|97118.3|97014.9|97110.5|97006.6|32
1646271770000|2022-03-03 01:42:50|97115|97011.8|97116.7|97011.4|97117.4|97014.3|97113.3|97008.7|34
1646271780000|2022-03-03 01:43:00|97116.8|97011.6|97107.8|97011.6|97125.5|97021.2|97106.6|97007.1|30
1646271790000|2022-03-03 01:43:10|97107.6|97009.2|97107.7|97013.7|97120.2|97014.7|97104.6|97002.5|39
1646271800000|2022-03-03 01:43:20|97117.7|97019.1|97111.7|97010.8|97126|97019.2|97110.8|97004|29
1646271810000|2022-03-03 01:43:30|97111.5|97010.7|97113.9|97012.7|97114.4|97014|97111.1|97009.3|33
1646271820000|2022-03-03 01:43:40|97115|97011.1|97111.6|97012.4|97121.4|97017.9|97108.7|96995.8|30
1646271830000|2022-03-03 01:43:50|97111.1|97018.3|97109.3|96994.5|97112.8|97019.1|97106.7|96994.5|28
1646271840000|2022-03-03 01:44:00|97108.4|96995.8|97109.9|96999.3|97122|97012|97106.9|96990.9|32
1646271850000|2022-03-03 01:44:10|97111.5|96996.5|97111.5|97015|97115.3|97021.2|97109.2|96994.2|28
1646271860000|2022-03-03 01:44:20|97111.4|97014.8|97117|97008.6|97117|97016.5|97111.2|97008.6|14
1646271870000|2022-03-03 01:44:30|97117.5|97008.3|97106.5|97007.1|97117.5|97013.8|97105.2|97006.8|22
1646271880000|2022-03-03 01:44:40|97107.3|97009.6|97110.8|97010.4|97110.8|97010.6|97106.7|97006.8|18
1646271890000|2022-03-03 01:44:50|97114.3|97010.7|97113.2|97013.9|97125.3|97018|97113.2|97001|29
1646271900000|2022-03-03 01:45:00|97111.5|97012|97123.8|97019|97131.1|97026.2|97110.7|97010.4|31
1646271910000|2022-03-03 01:45:10|97121.9|97022.4|97129.1|97027|97131.1|97027|97119.5|97021.6|28
1646271920000|2022-03-03 01:45:20|97128.1|97026.6|97128.8|97025.9|97131.3|97027.1|97127.2|97023.8|33
1646271930000|2022-03-03 01:45:30|97129.5|97026.7|97134|97024.1|97139|97031.2|97127.7|97022.1|31
1646271940000|2022-03-03 01:45:40|97131.5|97020.1|97125.8|97021.8|97132.3|97026.7|97122.6|97020.1|39
1646271950000|2022-03-03 01:45:50|97125.6|97022.3|97138|97035.4|97146.2|97040.3|97124.8|97022.3|25
1646271960000|2022-03-03 01:46:00|97138.1|97035.5|97136.6|97031|97138.1|97035.5|97133.6|97027.4|31
1646271970000|2022-03-03 01:46:10|97136.7|97031.9|97135.5|97028.1|97137.2|97031.9|97122.1|97018.5|30
1646271980000|2022-03-03 01:46:20|97129.2|97026.7|97130.9|97028.9|97133.2|97030.5|97124.7|97021|31
1646271990000|2022-03-03 01:46:30|97130.8|97029.9|97131.4|97022.5|97132|97029.9|97127.5|97022.3|30
1646272000000|2022-03-03 01:46:40|97129.4|97023.6|97136.7|97031.7|97142.8|97038.7|97129.1|97022.5|31
1646272010000|2022-03-03 01:46:50|97136.3|97033.3|97140.5|97034.8|97145|97041.4|97133.3|97030|36
1646272020000|2022-03-03 01:47:00|97138.6|97037.3|97146.9|97041.7|97153.1|97048.3|97137.9|97037.3|41
1646272030000|2022-03-03 01:47:10|97145.7|97040.5|97155.9|97044|97162.8|97054.7|97145.7|97038.6|35
1646272040000|2022-03-03 01:47:20|97162.1|97046.1|97150.9|97044.6|97168.4|97057.4|97150.9|97044.6|37
1646272050000|2022-03-03 01:47:30|97151.1|97043.9|97148.5|97042.8|97160|97049|97147.4|97042.6|34
1646272060000|2022-03-03 01:47:40|97150.1|97043.5|97149.2|97041.2|97155.6|97043.9|97147.4|97038.8|36
1646272070000|2022-03-03 01:47:50|97152.1|97038.3|97152.7|97038.5|97155.9|97043.2|97142.4|97036.3|30
1646272080000|2022-03-03 01:48:00|97155.1|97039.1|97154.1|97040.6|97161.2|97048.4|97154.1|97039.1|32
1646272090000|2022-03-03 01:48:10|97154.8|97041.5|97152.8|97038.9|97159.7|97045.3|97149.4|97036.8|38
1646272100000|2022-03-03 01:48:20|97152.5|97040.4|97152.9|97040.2|97156.2|97040.4|97152.5|97036.8|13
1646272110000|2022-03-03 01:48:30|97152.6|97039|97140.6|97041.9|97157.9|97044.5|97140.5|97038.1|36
1646272120000|2022-03-03 01:48:40|97140.7|97043.1|97160|97044|97160|97054.4|97137|97038.5|28
1646272130000|2022-03-03 01:48:50|97159.9|97043.9|97159|97044|97159.9|97046.2|97145.3|97040.8|33
1646272140000|2022-03-03 01:49:00|97157.3|97044.7|97155.8|97042.8|97165.2|97054.6|97155.8|97042.1|33
1646272150000|2022-03-03 01:49:10|97155.4|97042.9|97139|97047.1|97158.9|97049.4|97139|97038.3|28
1646272160000|2022-03-03 01:49:20|97140.5|97046.1|97139|97042.2|97141.4|97047.6|97137.5|97040.7|33
1646272170000|2022-03-03 01:49:30|97139.2|97043.7|97137.1|97037.4|97141.9|97045.2|97136.9|97037.4|21
1646272180000|2022-03-03 01:49:40|97135.7|97036.6|97142.2|97038.3|97146.1|97041.1|97134.7|97033.5|25
1646272190000|2022-03-03 01:49:50|97139.1|97039.5|97148|97037.8|97150.6|97045|97135.1|97032.3|35
1646272200000|2022-03-03 01:50:00|97149.2|97038.1|97156.8|97043.9|97156.8|97043.9|97143.3|97036|36
1646272210000|2022-03-03 01:50:10|97155.3|97043.1|97142.7|97045.9|97159.8|97050.5|97141.1|97042.6|28
1646272220000|2022-03-03 01:50:20|97143.3|97045.7|97154.7|97040.9|97160.4|97046.9|97142.1|97038|35
1646272230000|2022-03-03 01:50:30|97152.6|97042|97157.8|97045.8|97162.2|97048.7|97147.6|97037.7|31
1646272240000|2022-03-03 01:50:40|97158.6|97046.3|97160.8|97044.8|97169.3|97055.9|97155.6|97042.1|35
1646272250000|2022-03-03 01:50:50|97157.2|97045.3|97140.2|97037.3|97167|97056.8|97138.7|97035.1|45
1646272260000|2022-03-03 01:51:00|97138.1|97033.9|97154.9|97042.5|97159.7|97046.3|97138.1|97033.9|41
1646272270000|2022-03-03 01:51:10|97146.4|97034.5|97154.9|97042.2|97155.7|97043|97146.1|97034.5|41
1646272280000|2022-03-03 01:51:20|97152.8|97041.1|97151.6|97037.1|97154.6|97041.7|97148.8|97036.2|32
1646272290000|2022-03-03 01:51:30|97148.5|97037.6|97135.8|97031.3|97148.5|97037.6|97129.2|97023.4|34
1646272300000|2022-03-03 01:51:40|97139.1|97027|97136.2|97029.1|97144.7|97032.1|97134|97025.4|37
1646272310000|2022-03-03 01:51:50|97139|97028.1|97143|97027|97143.1|97031.9|97135.9|97027|35
1646272320000|2022-03-03 01:52:00|97143.2|97027.3|97149.8|97038.5|97161.4|97046.7|97135.9|97027.2|31
1646272330000|2022-03-03 01:52:10|97147.3|97038.3|97149.5|97040.6|97155|97046.7|97145.7|97038.3|42
1646272340000|2022-03-03 01:52:20|97154.9|97039.2|97150|97034|97155.9|97040.6|97150|97034|27
1646272350000|2022-03-03 01:52:30|97147.9|97033.6|97136.4|97027.2|97153.1|97040.1|97136.4|97027.2|34
1646272360000|2022-03-03 01:52:40|97142.4|97032.1|97140.6|97027.3|97146.4|97035.7|97138.9|97025.4|38
1646272370000|2022-03-03 01:52:50|97142.3|97026.3|97143.6|97029.6|97143.6|97029.8|97129.7|97021.9|32
1646272380000|2022-03-03 01:53:00|97142.5|97028.4|97132.6|97040.6|97146|97040.6|97132.6|97026.9|35
1646272390000|2022-03-03 01:53:10|97132.4|97040.4|97130.3|97029|97133.6|97040.6|97130.1|97026.2|38
1646272400000|2022-03-03 01:53:20|97130.5|97029.5|97128.1|97033.7|97133.1|97033.7|97128.1|97028.9|35
1646272410000|2022-03-03 01:53:30|97129.4|97030.2|97130.4|97029.8|97132.3|97034.8|97127.5|97023.7|35
1646272420000|2022-03-03 01:53:40|97130|97030.4|97140.7|97030.7|97141.3|97032.8|97130|97027.4|38
1646272430000|2022-03-03 01:53:50|97140.6|97031.3|97144.8|97038.8|97149.1|97041.9|97137.6|97031.3|27
1646272440000|2022-03-03 01:54:00|97144.9|97038.9|97124.1|97021.2|97151.4|97040|97124.1|97015.3|36
1646272450000|2022-03-03 01:54:10|97123.8|97022.2|97118.6|97015.2|97125.1|97022.4|97116.9|97009.6|36
1646272460000|2022-03-03 01:54:20|97118|97015|97118|97009.7|97119.3|97015|97114.8|97006.1|34
1646272470000|2022-03-03 01:54:30|97117.3|97010|97127.1|97017.8|97132|97021.6|97117.2|97010|41
1646272480000|2022-03-03 01:54:40|97127.3|97018|97125.2|97018.8|97127.4|97022.7|97122.4|97016|37
1646272490000|2022-03-03 01:54:50|97125.3|97020|97127.8|97027.9|97135.5|97031.6|97122.1|97013.7|35
1646272500000|2022-03-03 01:55:00|97127.9|97028.1|97125.7|97024.2|97130.7|97029.2|97125.7|97020.2|41
1646272510000|2022-03-03 01:55:10|97127.6|97022.1|97118.8|97005.2|97137.4|97027.2|97108.6|97004.6|45
1646272520000|2022-03-03 01:55:20|97117|97006.7|97106.1|97001.3|97117|97007.4|97106.1|96992.3|36
1646272530000|2022-03-03 01:55:30|97106.6|97002|97115.1|97008.1|97123.2|97016.4|97105.1|96996.6|35
1646272540000|2022-03-03 01:55:40|97115.6|97011|97113.5|97009.8|97119.2|97011.7|97113.4|97008.3|30
1646272550000|2022-03-03 01:55:50|97113.3|97011.6|97111.3|97009.7|97119.6|97013.6|97111.1|97000.6|32
1646272560000|2022-03-03 01:56:00|97111.2|97010.6|97121.1|97010.5|97123.7|97015|97110.8|97004.4|39
1646272570000|2022-03-03 01:56:10|97121|97012.1|97118.6|97010|97121|97013.2|97117.3|97009.1|23
1646272580000|2022-03-03 01:56:20|97119.2|97010.5|97113.4|97008.6|97121.8|97015.1|97112.6|97007.5|30
1646272590000|2022-03-03 01:56:30|97112.6|97009.3|97124.5|97017.6|97127|97020.5|97112.3|97007.1|32
1646272600000|2022-03-03 01:56:40|97122.3|97017.2|97119.6|97013.4|97123.5|97018.5|97117.9|97012.2|37
1646272610000|2022-03-03 01:56:50|97119.2|97014.1|97124.3|97017.9|97127.2|97019.7|97114.4|97011.3|25
1646272620000|2022-03-03 01:57:00|97124.2|97018.7|97118.5|97015.6|97124.3|97022.2|97115.3|97015.6|31
1646272630000|2022-03-03 01:57:10|97118|97016.2|97129.2|97027.5|97136.1|97030.3|97116.7|97014.5|29
1646272640000|2022-03-03 01:57:20|97127.7|97031.2|97176.1|97071.2|97198.2|97082.2|97120.5|97023.8|29
1646272650000|2022-03-03 01:57:30|97174.2|97077.3|97181.2|97088.4|97183.2|97089.9|97172.8|97073.4|32
1646272660000|2022-03-03 01:57:40|97179|97079.5|97174.3|97065.4|97182.4|97090.2|97173|97061.8|23
1646272670000|2022-03-03 01:57:50|97169.8|97065.1|97172.3|97060.8|97181.2|97067|97166.2|97058.2|29
1646272680000|2022-03-03 01:58:00|97178.4|97068.2|97162.5|97062.9|97179.3|97069.3|97159.1|97049.9|35
1646272690000|2022-03-03 01:58:10|97166.8|97062.5|97165|97049|97171.6|97063.2|97165|97049|16
1646272700000|2022-03-03 01:58:20|97165.1|97049.1|97149.5|97046.6|97169.9|97061.2|97149.5|97045.1|31
1646272710000|2022-03-03 01:58:30|97153.1|97047.5|97143.2|97033.5|97155.7|97047.5|97139.5|97030.1|34
1646272720000|2022-03-03 01:58:40|97143.1|97032.1|97141.8|97032|97145.7|97033.5|97138.6|97023|32
1646272730000|2022-03-03 01:58:50|97143.7|97030.1|97139.4|97027.6|97145.8|97033.2|97134.9|97023|28
1646272740000|2022-03-03 01:59:00|97139.3|97027.5|97138.2|97027.7|97140.7|97031.4|97137.1|97025.5|33
1646272750000|2022-03-03 01:59:10|97138.4|97027.9|97138|97026.9|97140.8|97028.7|97135.5|97019.5|28
1646272760000|2022-03-03 01:59:20|97138.3|97027|97146.7|97037.9|97148|97039.1|97136|97021.2|29
1646272770000|2022-03-03 01:59:30|97149.3|97038|97159.6|97045.7|97162.9|97051.8|97148.5|97035.7|37
1646272780000|2022-03-03 01:59:40|97157.8|97044.8|97159.2|97049.5|97160.3|97049.5|97155.7|97039.7|28
1646272790000|2022-03-03 01:59:50|97159.6|97048|97168.1|97056.7|97170.7|97063.1|97159.1|97046.8|41
1646272800000|2022-03-03 02:00:00|97171.6|97055.6|97166.3|97050.3|97176|97060|97164.3|97048.3|53
1646272810000|2022-03-03 02:00:10|97166.4|97050.4|97155.4|97043.6|97167.3|97051.3|97155.4|97043.5|62
1646272820000|2022-03-03 02:00:20|97152.8|97036.8|97155.6|97039.6|97161.4|97045.6|97151|97035|51
1646272830000|2022-03-03 02:00:30|97155.7|97039.7|97152.3|97036.3|97156.7|97040.7|97143.1|97027.1|45
1646272840000|2022-03-03 02:00:40|97152.5|97036.5|97133|97017|97152.5|97036.5|97125.7|97009.7|69
1646272850000|2022-03-03 02:00:50|97133.8|97017.8|97137.8|97021.8|97140.2|97024.2|97129.7|97013.7|43
1646272860000|2022-03-03 02:01:00|97138.1|97022.1|97137.3|97021.3|97139.5|97023.5|97132.6|97016.6|50
1646272870000|2022-03-03 02:01:10|97136.9|97020.9|97142.9|97026.9|97147.5|97031.5|97136.3|97020.3|33
1646272880000|2022-03-03 02:01:20|97143.7|97027.7|97143.9|97027.9|97145.3|97029.3|97140.7|97024.7|31
1646272890000|2022-03-03 02:01:30|97144.3|97028.3|97147.7|97031.7|97154.6|97038.6|97141.9|97025.9|41
1646272900000|2022-03-03 02:01:40|97148|97032|97144.1|97028.1|97148.8|97032.8|97143.4|97027.4|40
1646272910000|2022-03-03 02:01:50|97144.4|97028.4|97141.6|97025.6|97144.6|97028.6|97136.9|97020.9|44
1646272920000|2022-03-03 02:02:00|97141.7|97025.7|97146.9|97030.9|97150.9|97034.9|97140.9|97024.9|34
1646272930000|2022-03-03 02:02:10|97147.2|97031.2|97148.7|97032.7|97150.7|97034.7|97147.2|97031.2|45
1646272940000|2022-03-03 02:02:20|97149|97033|97147.9|97031.9|97149.9|97033.9|97146.6|97030.6|34
1646272950000|2022-03-03 02:02:30|97148.3|97032.3|97151.2|97035.2|97157|97041|97146.8|97030.8|38
1646272960000|2022-03-03 02:02:40|97146.4|97030.4|97140|97024|97149.3|97033.3|97132.6|97017.2|62
1646272970000|2022-03-03 02:02:50|97139.9|97023.9|97159.9|97043.9|97159.9|97043.9|97137.8|97021.8|59
1646272980000|2022-03-03 02:03:00|97158.9|97042.9|97273.7|97157.7|97277.1|97161.1|97157.1|97041.1|75
1646272990000|2022-03-03 02:03:10|97271.6|97155.6|97264.6|97148.6|97274|97158|97260.8|97144.8|34
1646273000000|2022-03-03 02:03:20|97271|97155|97259.5|97143.5|97271|97155|97255.5|97139.5|42
1646273010000|2022-03-03 02:03:30|97260.8|97144.8|97262.7|97146.7|97266.7|97150.7|97256.2|97140.2|57
1646273020000|2022-03-03 02:03:40|97259.5|97143.5|97256.3|97140.3|97259.5|97143.5|97251.9|97135.9|60
1646273030000|2022-03-03 02:03:50|97255.6|97139.6|97260.3|97144.3|97266.6|97150.6|97251.2|97135.2|43
1646273040000|2022-03-03 02:04:00|97260|97144|97263.9|97147.9|97266.5|97150.5|97257.7|97141.7|43
1646273050000|2022-03-03 02:04:10|97265.2|97149.2|97269.9|97153.9|97273.8|97157.8|97264.1|97148.1|63
1646273060000|2022-03-03 02:04:20|97270.5|97154.5|97279.4|97163.4|97284.9|97168.9|97268.9|97152.9|59
1646273070000|2022-03-03 02:04:30|97279|97163|97284.6|97168.6|97287|97171|97277|97161|68
1646273080000|2022-03-03 02:04:40|97284.1|97168.1|97283|97167|97288.4|97172.4|97276.2|97160.2|69
1646273090000|2022-03-03 02:04:50|97282.2|97166.2|97281.4|97165.4|97283.7|97167.7|97277.8|97161.8|64
1646273100000|2022-03-03 02:05:00|97280.4|97164.4|97273.1|97157.1|97287.4|97171.4|97273.1|97157.1|60
1646273110000|2022-03-03 02:05:10|97270.7|97154.7|97262.3|97146.3|97275|97159|97259.9|97143.9|53
1646273120000|2022-03-03 02:05:20|97262.6|97146.6|97261.6|97145.6|97267.5|97151.5|97259.3|97143.3|61
1646273130000|2022-03-03 02:05:30|97261.1|97145.1|97266.1|97150.1|97269|97153|97260.9|97144.9|36
1646273140000|2022-03-03 02:05:40|97266.2|97150.2|97251.7|97135.7|97267.2|97151.2|97245.4|97129.4|63
1646273150000|2022-03-03 02:05:50|97251.3|97135.3|97243.3|97127.3|97251.5|97135.5|97209.1|97096.5|58
1646273160000|2022-03-03 02:06:00|97242.2|97126.2|97262.3|97146.3|97263.4|97147.4|97239.1|97123.1|70
1646273170000|2022-03-03 02:06:10|97263.4|97147.4|97267.5|97151.5|97269.3|97153.3|97262.5|97146.5|57
1646273180000|2022-03-03 02:06:20|97266.9|97150.9|97271.6|97155.6|97272.9|97156.9|97266.9|97150.9|43
1646273190000|2022-03-03 02:06:30|97272.1|97156.1|97287.3|97171.3|97293.7|97177.7|97270.2|97154.2|40
1646273200000|2022-03-03 02:06:40|97289.5|97173.5|97285.5|97169.5|97292.1|97176.1|97284.6|97168.6|48
1646273210000|2022-03-03 02:06:50|97284.7|97168.7|97281.3|97165.3|97286.8|97170.8|97277.6|97161.6|44
1646273220000|2022-03-03 02:07:00|97281.5|97165.5|97277|97161|97282.9|97166.9|97274.2|97158.2|69
1646273230000|2022-03-03 02:07:10|97278.2|97162.2|97278.8|97162.8|97279.2|97163.2|97274.6|97158.6|59
1646273240000|2022-03-03 02:07:20|97278.3|97162.3|97278.4|97162.4|97282.3|97166.3|97276.6|97160.6|57
1646273250000|2022-03-03 02:07:30|97279.6|97163.6|97268.1|97152.1|97282.3|97166.3|97265.3|97149.3|62
1646273260000|2022-03-03 02:07:40|97266.7|97150.7|97269.2|97153.2|97270.5|97154.5|97264.8|97148.8|75
1646273270000|2022-03-03 02:07:50|97269.7|97153.7|97268.9|97152.9|97270.8|97154.8|97267.2|97151.2|77
1646273280000|2022-03-03 02:08:00|97268.5|97152.5|97273.2|97157.2|97278.6|97162.6|97266.9|97150.9|77
1646273290000|2022-03-03 02:08:10|97270.8|97154.8|97275.3|97159.3|97279.4|97163.4|97267.9|97151.9|76
1646273300000|2022-03-03 02:08:20|97273.5|97157.5|97260.1|97144.1|97279.2|97163.2|97257.4|97141.4|73
1646273310000|2022-03-03 02:08:30|97260.2|97144.2|97253.5|97137.5|97261|97145|97253.5|97137.5|63
1646273320000|2022-03-03 02:08:40|97254.1|97138.1|97243.7|97127.7|97258.2|97142.2|97239.9|97123.9|65
1646273330000|2022-03-03 02:08:50|97243.9|97127.9|97247.2|97131.2|97252.3|97136.3|97242.3|97126.3|45
1646273340000|2022-03-03 02:09:00|97246.5|97130.5|97244.8|97128.8|97247|97131|97241.8|97125.8|40
1646273350000|2022-03-03 02:09:10|97245|97129|97244.4|97128.4|97251|97135|97238.7|97122.7|47
1646273360000|2022-03-03 02:09:20|97244.5|97128.5|97245.9|97129.9|97248.6|97132.6|97242.2|97126.2|52
1646273370000|2022-03-03 02:09:30|97244.1|97128.1|97248|97132|97248.1|97132.1|97241.8|97125.8|57
1646273380000|2022-03-03 02:09:40|97248.2|97132.2|97249.5|97133.5|97253.4|97137.4|97246.8|97130.8|57
1646273390000|2022-03-03 02:09:50|97250.2|97134.2|97251.2|97135.2|97255.6|97139.6|97250.1|97134.1|42
1646273400000|2022-03-03 02:10:00|97250.9|97134.9|97244.8|97128.8|97257.7|97141.7|97239.6|97123.6|71
1646273410000|2022-03-03 02:10:10|97245.2|97129.2|97246.2|97130.2|97247.2|97131.2|97240.2|97124.2|50
1646273420000|2022-03-03 02:10:20|97246.8|97130.8|97264.6|97148.6|97265.2|97149.2|97245.2|97129.2|70
1646273430000|2022-03-03 02:10:30|97266|97150|97270.9|97154.9|97274.7|97158.7|97266|97150|62
1646273440000|2022-03-03 02:10:40|97270.1|97154.1|97266.7|97150.7|97276.9|97160.9|97263.2|97147.2|65
1646273450000|2022-03-03 02:10:50|97265.6|97149.6|97276.4|97160.4|97279.8|97163.8|97263.9|97147.9|50
1646273460000|2022-03-03 02:11:00|97277.6|97161.6|97272.6|97156.6|97277.6|97161.6|97268.8|97152.8|30
1646273470000|2022-03-03 02:11:10|97272.1|97156.1|97262.2|97146.2|97272.1|97156.1|97258.1|97142.1|45
1646273480000|2022-03-03 02:11:20|97261.2|97145.2|97272.5|97156.5|97272.5|97156.5|97260.9|97144.9|72
1646273490000|2022-03-03 02:11:30|97272.1|97156.1|97273.4|97157.4|97274.3|97158.3|97265.7|97149.7|66
1646273500000|2022-03-03 02:11:40|97273.6|97157.6|97268|97152|97274|97158|97262.6|97146.6|76
1646273510000|2022-03-03 02:11:50|97267.3|97151.3|97262.8|97146.8|97269.8|97153.8|97262.8|97146.8|61
1646273520000|2022-03-03 02:12:00|97263.1|97147.1|97267.3|97151.3|97270.4|97154.4|97261.9|97145.9|65
1646273530000|2022-03-03 02:12:10|97265.8|97149.8|97255.2|97139.2|97271.5|97155.5|97253.4|97137.4|59
1646273540000|2022-03-03 02:12:20|97253.4|97137.4|97258.3|97142.3|97261.2|97145.2|97251.8|97135.8|57
1646273550000|2022-03-03 02:12:30|97257|97141|97252.5|97136.5|97266.1|97150.1|97250.2|97134.2|63
1646273560000|2022-03-03 02:12:40|97252.8|97136.8|97252|97136|97263.1|97147.1|97249.2|97133.2|58
1646273570000|2022-03-03 02:12:50|97251.9|97135.9|97247.1|97131.1|97253|97137|97244|97128|65
1646273580000|2022-03-03 02:13:00|97246.2|97130.2|97249.6|97133.6|97250.2|97134.2|97245.4|97129.4|42
1646273590000|2022-03-03 02:13:10|97250.3|97134.3|97248|97132|97251.2|97135.2|97244.8|97128.8|46
1646273600000|2022-03-03 02:13:20|97247.6|97131.6|97248.8|97132.8|97249.7|97133.7|97246.6|97130.6|41
1646273610000|2022-03-03 02:13:30|97248.9|97132.9|97249.4|97133.4|97251.1|97135.1|97247.5|97131.5|44
1646273620000|2022-03-03 02:13:40|97249.1|97133.1|97249.9|97133.9|97252.7|97141.6|97245.7|97129.7|48
1646273630000|2022-03-03 02:13:50|97250|97134|97238.8|97122.8|97250.4|97136.4|97234.1|97118.1|68
1646273640000|2022-03-03 02:14:00|97238|97122|97228.8|97112.8|97238|97122|97228.8|97112.8|63
1646273650000|2022-03-03 02:14:10|97230.3|97114.3|97226.4|97110.4|97231|97115|97224.1|97108.1|41
1646273660000|2022-03-03 02:14:20|97223.9|97107.9|97222|97106|97227.9|97111.9|97221.5|97105.5|51
1646273670000|2022-03-03 02:14:30|97222.1|97106.1|97223.1|97107.1|97225|97109|97221.3|97105.3|47
1646273680000|2022-03-03 02:14:40|97223.2|97107.2|97224.7|97108.7|97226.7|97110.7|97222.6|97106.6|47
1646273690000|2022-03-03 02:14:50|97226.5|97110.5|97218.7|97102.7|97226.8|97110.8|97217.3|97101.3|57
1646273700000|2022-03-03 02:15:00|97218.9|97102.9|97217.4|97101.4|97223.1|97107.1|97215|97099|61
1646273710000|2022-03-03 02:15:10|97215.9|97099.9|97214.9|97098.9|97218.7|97102.7|97213.3|97097.3|57
1646273720000|2022-03-03 02:15:20|97215.1|97099.1|97214.2|97098.2|97216.9|97100.9|97213.4|97097.4|55
1646273730000|2022-03-03 02:15:30|97214.7|97098.7|97224.8|97108.8|97227.1|97111.1|97212.4|97096.4|61
1646273740000|2022-03-03 02:15:40|97224.4|97108.4|97226.5|97110.5|97231.1|97115.1|97222.2|97106.2|68
1646273750000|2022-03-03 02:15:50|97227.1|97111.1|97227.8|97111.8|97228.6|97112.6|97224.1|97108.1|63
1646273760000|2022-03-03 02:16:00|97227.7|97111.7|97222.2|97106.2|97227.7|97111.7|97222|97106|58
1646273770000|2022-03-03 02:16:10|97222.3|97106.3|97217.5|97101.5|97224.2|97108.2|97217.3|97101.3|51
1646273780000|2022-03-03 02:16:20|97216.4|97100.4|97224.1|97108.1|97224.1|97108.1|97216.2|97100.2|48
1646273790000|2022-03-03 02:16:30|97225|97109|97228.5|97112.5|97233.1|97117.1|97224.4|97108.4|63
1646273800000|2022-03-03 02:16:40|97228.9|97112.9|97229.5|97113.5|97231.4|97115.4|97227.5|97111.5|56
1646273810000|2022-03-03 02:16:50|97230.9|97114.9|97233.2|97117.2|97237.1|97121.1|97230.9|97114.9|58
1646273820000|2022-03-03 02:17:00|97233.4|97117.4|97237.2|97121.2|97237.8|97121.8|97230.8|97114.8|58
1646273830000|2022-03-03 02:17:10|97237.3|97121.3|97237.1|97121.1|97237.8|97121.8|97233.7|97117.7|49
1646273840000|2022-03-03 02:17:20|97236.6|97120.6|97233.4|97117.4|97238|97122|97233.3|97117.3|58
1646273850000|2022-03-03 02:17:30|97233.3|97117.3|97233.9|97117.9|97236.8|97120.8|97232.8|97116.8|60
1646273860000|2022-03-03 02:17:40|97234.4|97118.4|97237.8|97121.8|97239.1|97123.1|97233.9|97117.9|54
1646273870000|2022-03-03 02:17:50|97238|97122|97238|97122|97238.8|97122.8|97233.6|97117.6|60
1646273880000|2022-03-03 02:18:00|97238.2|97122.2|97239.2|97123.2|97241.4|97125.4|97236.6|97120.6|60
1646273890000|2022-03-03 02:18:10|97239.7|97123.7|97239.5|97123.5|97241|97125|97236.7|97120.7|64
1646273900000|2022-03-03 02:18:20|97239.7|97123.7|97237.6|97121.6|97239.9|97123.9|97237|97121|49
1646273910000|2022-03-03 02:18:30|97237.5|97121.5|97237.2|97124.2|97243|97127.2|97235|97121.4|54
1646273920000|2022-03-03 02:18:40|97236.8|97124.7|97238.5|97122.5|97239.4|97125.5|97235|97119|56
1646273930000|2022-03-03 02:18:50|97237.9|97121.9|97237.4|97121.4|97241.3|97125.3|97236.7|97120.7|52
1646273940000|2022-03-03 02:19:00|97237.2|97121.2|97238.8|97122.8|97240.7|97124.7|97236.9|97120.9|44
1646273950000|2022-03-03 02:19:10|97238.6|97122.6|97234|97118|97242.8|97126.8|97229.3|97113.7|60
1646273960000|2022-03-03 02:19:20|97234.3|97118.3|97236.9|97120.9|97236.9|97120.9|97231.5|97115.5|50
1646273970000|2022-03-03 02:19:30|97236.7|97120.7|97234|97118|97239|97123|97228.8|97114.7|37
1646273980000|2022-03-03 02:19:40|97235.3|97119.3|97231.8|97115.8|97236.2|97120.2|97228.9|97112.9|55
1646273990000|2022-03-03 02:19:50|97232|97116|97226.2|97110.2|97232.8|97116.8|97220.2|97104.2|62
1646274000000|2022-03-03 02:20:00|97224.5|97108.5|97223.6|97107.6|97227.2|97111.2|97221.7|97105.7|67
1646274010000|2022-03-03 02:20:10|97223.8|97107.8|97228|97112|97228|97112|97223.1|97107.1|62
1646274020000|2022-03-03 02:20:20|97226.7|97110.7|97223.5|97107.5|97228.6|97112.6|97223.5|97107.5|54
1646274030000|2022-03-03 02:20:30|97223.8|97107.8|97222.3|97106.3|97224.2|97108.2|97217.6|97101.6|53
1646274040000|2022-03-03 02:20:40|97222.2|97106.2|97216.4|97100.4|97223.1|97107.1|97215.2|97099.2|56
1646274050000|2022-03-03 02:20:50|97216.5|97100.5|97216.2|97100.2|97218.2|97102.2|97215.7|97099.7|39
1646274060000|2022-03-03 02:21:00|97216.1|97100.1|97213.3|97097.3|97217.9|97101.9|97208.5|97092.5|55
1646274070000|2022-03-03 02:21:10|97213.4|97097.4|97210.8|97094.8|97213.9|97097.9|97208.9|97092.9|56
1646274080000|2022-03-03 02:21:20|97211.1|97095.1|97214.9|97098.9|97215.7|97099.7|97211.1|97095.1|25
1646274090000|2022-03-03 02:21:30|97214.6|97098.6|97214.8|97098.8|97220.6|97104.6|97213.3|97097.3|42
1646274100000|2022-03-03 02:21:40|97214.4|97098.4|97223|97107|97223.2|97107.2|97214.4|97098.4|52
1646274110000|2022-03-03 02:21:50|97222.8|97106.8|97222.6|97106.6|97225.3|97109.3|97220.9|97104.9|42
1646274120000|2022-03-03 02:22:00|97222.9|97106.9|97226|97110|97226.9|97110.9|97222.6|97106.6|43
1646274130000|2022-03-03 02:22:10|97225.5|97109.5|97221|97105|97227.3|97111.3|97220.3|97104.3|47
1646274140000|2022-03-03 02:22:20|97220.3|97104.3|97223.3|97107.3|97232.6|97116.6|97217.5|97101.5|67
1646274150000|2022-03-03 02:22:30|97223.7|97107.7|97223.4|97107.4|97225.2|97109.2|97221.7|97105.7|52
1646274160000|2022-03-03 02:22:40|97223.5|97107.5|97222.4|97106.4|97224.7|97108.7|97222|97106|47
1646274170000|2022-03-03 02:22:50|97222.5|97106.5|97223.3|97107.3|97224.2|97108.2|97221|97105|30
1646274180000|2022-03-03 02:23:00|97223.2|97107.2|97235.1|97119.1|97236.8|97120.8|97223|97107|56
1646274190000|2022-03-03 02:23:10|97236|97120|97233.6|97117.6|97237.6|97121.6|97231.1|97115.1|71
1646274200000|2022-03-03 02:23:20|97234.6|97118.6|97237.7|97121.7|97239.1|97123.1|97234.6|97118.6|65
1646274210000|2022-03-03 02:23:30|97237.6|97121.6|97228.3|97112.3|97237.7|97121.7|97227.4|97111.4|62
1646274220000|2022-03-03 02:23:40|97228.2|97112.2|97228.6|97112.6|97233.9|97117.9|97228.2|97112.2|79
1646274230000|2022-03-03 02:23:50|97228.8|97112.8|97232|97116|97235.1|97119.1|97228.2|97112.2|70
1646274240000|2022-03-03 02:24:00|97232.1|97116.1|97229.6|97113.6|97233.3|97117.3|97228.7|97112.7|71
1646274250000|2022-03-03 02:24:10|97230.2|97114.2|97230.9|97114.9|97233.5|97117.5|97229.1|97113.1|79
1646274260000|2022-03-03 02:24:20|97230.5|97114.5|97229.4|97113.4|97230.7|97114.7|97227.5|97111.5|70
1646274270000|2022-03-03 02:24:30|97229.9|97113.9|97227.3|97111.3|97230.7|97114.7|97223.7|97107.7|71
1646274280000|2022-03-03 02:24:40|97227.1|97111.1|97233.2|97117.2|97233.4|97117.4|97226.1|97110.1|69
1646274290000|2022-03-03 02:24:50|97231.7|97115.7|97229.9|97113.9|97232.5|97116.5|97228.9|97112.9|28
1646274300000|2022-03-03 02:25:00|97228.9|97112.9|97273|97165.2|97287.9|97174.4|97224.7|97108.7|71
1646274310000|2022-03-03 02:25:10|97272|97168.7|97270.1|97154.1|97276.2|97169.6|97256.7|97152.9|42
1646274320000|2022-03-03 02:25:20|97270.7|97154.7|97270.9|97155.5|97272.2|97159.2|97266.6|97153|31
1646274330000|2022-03-03 02:25:30|97265.7|97163.2|97263.9|97165.1|97273|97165.1|97262.8|97156.9|21
1646274340000|2022-03-03 02:25:40|97269.4|97159.5|97267|97157.7|97272.8|97163.4|97264.5|97155.4|29
1646274350000|2022-03-03 02:25:50|97271.5|97155.5|97268.4|97161.3|97272.8|97168.6|97262|97155.5|35
1646274360000|2022-03-03 02:26:00|97273.8|97162.4|97266.4|97158.2|97273.8|97164.9|97260|97154.6|39
1646274370000|2022-03-03 02:26:10|97268.3|97157.7|97261.6|97161.4|97271.2|97165.4|97257.3|97154.2|16
1646274380000|2022-03-03 02:26:20|97263.7|97159.9|97263.1|97159.5|97268.9|97160.9|97261.7|97155.6|18
1646274390000|2022-03-03 02:26:30|97265.5|97157.1|97277.9|97161.9|97279.9|97171.8|97263.2|97157.1|28
1646274400000|2022-03-03 02:26:40|97276|97165.8|97273.5|97160.9|97278.9|97168.8|97269.4|97158.4|30
1646274410000|2022-03-03 02:26:50|97274.9|97159.9|97266.1|97161.4|97275.4|97164.6|97265.3|97157.6|24
1646274420000|2022-03-03 02:27:00|97266.4|97161.6|97264.8|97159.4|97273.4|97163.1|97263.6|97153.6|38
1646274430000|2022-03-03 02:27:10|97261.9|97160.8|97260.8|97144.8|97266.9|97164.2|97248|97143.6|44
1646274440000|2022-03-03 02:27:20|97261.2|97145.2|97260.8|97145.6|97261.2|97148|97254.9|97142.4|34
1646274450000|2022-03-03 02:27:30|97259.8|97146.6|97254.6|97149.9|97259.8|97153.4|97251|97143.4|33
1646274460000|2022-03-03 02:27:40|97253.6|97150.6|97255.9|97150|97257.2|97151.4|97253.6|97147.1|30
1646274470000|2022-03-03 02:27:50|97242.5|97156|97251.6|97139.4|97255.6|97156.8|97238.8|97136.4|38
1646274480000|2022-03-03 02:28:00|97251.7|97138.7|97245.8|97145.4|97253.9|97146.6|97243.3|97136.9|33
1646274490000|2022-03-03 02:28:10|97247.6|97143.9|97250.6|97143.5|97250.6|97149.7|97239.5|97142.9|32
1646274500000|2022-03-03 02:28:20|97250.9|97143.2|97253|97141.9|97256.1|97146.2|97247.4|97140.1|24
1646274510000|2022-03-03 02:28:30|97246.6|97148.2|97251.9|97135.9|97254.4|97153.5|97235.9|97135.9|35
1646274520000|2022-03-03 02:28:40|97243.5|97144.8|97253.9|97144.4|97253.9|97148.6|97242.7|97137.8|37
1646274530000|2022-03-03 02:28:50|97254.3|97144|97248.9|97142.2|97254.3|97147.5|97248.9|97142.2|24
1646274540000|2022-03-03 02:29:00|97248.8|97141.8|97238.5|97142.5|97249.3|97159.2|97232.6|97140.1|32
1646274550000|2022-03-03 02:29:10|97234.2|97143.1|97243.7|97127.7|97245.6|97143.1|97233.9|97127.3|37
1646274560000|2022-03-03 02:29:20|97243.5|97127.5|97237.1|97133.1|97244.7|97135.5|97232.6|97127.2|35
1646274570000|2022-03-03 02:29:30|97237.5|97132.8|97238.4|97134.3|97241.7|97134.4|97235.8|97128.4|28
1646274580000|2022-03-03 02:29:40|97238.6|97134.5|97245.4|97130.4|97245.4|97163.3|97212.5|97130.4|26
1646274590000|2022-03-03 02:29:50|97240.8|97134.9|97246.5|97130.5|97246.5|97144.2|97230.6|97126.9|39
1646274600000|2022-03-03 02:30:00|97224.4|97149.4|97212.2|97162.2|97225.8|97163.2|97210.6|97148.2|25
1646274610000|2022-03-03 02:30:10|97211.8|97161.8|97208.5|97158.5|97222.7|97161.9|97208.5|97151.1|18
1646274620000|2022-03-03 02:30:20|97208.6|97158.6|97216|97145.7|97221.6|97161|97206.1|97143.6|25
1646274630000|2022-03-03 02:30:30|97206|97156|97203.5|97153.5|97217.9|97156|97203|97137.9|21
1646274640000|2022-03-03 02:30:40|97217.8|97139.7|97205.7|97155.7|97217.8|97155.8|97203.7|97139.5|12
1646274650000|2022-03-03 02:30:50|97205.5|97155.5|97204.7|97154.7|97215.8|97155.5|97204.7|97143.4|10
1646274660000|2022-03-03 02:31:00|97217.3|97142.4|97216.4|97140.7|97217.5|97154.9|97203.9|97140.7|18
1646274670000|2022-03-03 02:31:10|97216.5|97144|97206.8|97120.5|97216.5|97144|97188|97101.3|35
1646274680000|2022-03-03 02:31:20|97209.8|97118.2|97204.8|97115.4|97215.4|97118.2|97204.8|97108.4|28
1646274690000|2022-03-03 02:31:30|97204.6|97113.9|97198.7|97109|97204.6|97116|97198.7|97108.9|25
1646274700000|2022-03-03 02:31:40|97198.3|97104.3|97214|97164|97225.9|97164.4|97198|97103.4|31
1646274710000|2022-03-03 02:31:50|97213.5|97163.5|97204.2|97114.1|97223.9|97163.5|97200.4|97096.6|36
1646274720000|2022-03-03 02:32:00|97201.9|97117.8|97195.6|97113.2|97201.9|97120.6|97194.1|97111.4|36
1646274730000|2022-03-03 02:32:10|97195.9|97113.4|97164.3|97067.4|97195.9|97117.2|97163|97060.6|41
1646274740000|2022-03-03 02:32:20|97165|97069|97170.2|97068.7|97171.1|97074.5|97160.3|97055|32
1646274750000|2022-03-03 02:32:30|97169|97069.7|97178.1|97071.9|97178.1|97074.8|97163.5|97059.9|35
1646274760000|2022-03-03 02:32:40|97174.9|97072.5|97181.7|97072|97181.9|97073.8|97173.3|97066.2|32
1646274770000|2022-03-03 02:32:50|97181.8|97072.1|97174|97058|97181.9|97072.1|97171|97056.5|28
1646274780000|2022-03-03 02:33:00|97173.8|97057.8|97172.2|97058.7|97174.7|97066|97170.3|97055.9|30
1646274790000|2022-03-03 02:33:10|97171.8|97060.9|97171.3|97055.3|97173.4|97068.7|97168.7|97054.6|24
1646274800000|2022-03-03 02:33:20|97169.3|97056|97161.9|97048|97170.6|97070.1|97148.5|97046.3|36
1646274810000|2022-03-03 02:33:30|97162.4|97046.4|97148|97032|97167.1|97056.2|97143.2|97032|33
1646274820000|2022-03-03 02:33:40|97149.7|97033.7|97149.1|97033.1|97152.4|97045.5|97147.2|97032.6|24
1646274830000|2022-03-03 02:33:50|97149.4|97033.4|97156.4|97040.4|97157|97041|97149|97033|23
1646274840000|2022-03-03 02:34:00|97156.7|97040.7|97148.5|97044.8|97158.1|97044.8|97148.5|97035.8|22
1646274850000|2022-03-03 02:34:10|97154.2|97046.5|97160.4|97044.4|97168.2|97052.2|97154.2|97039.6|34
1646274860000|2022-03-03 02:34:20|97160.2|97044.2|97165.2|97049.2|97167.9|97051.9|97157.8|97043.6|32
1646274870000|2022-03-03 02:34:30|97164|97048|97170.5|97054.5|97173.4|97057.4|97164|97048|28
1646274880000|2022-03-03 02:34:40|97169.5|97053.5|97168.5|97052.5|97171.3|97055.9|97167.8|97051.8|27
1646274890000|2022-03-03 02:34:50|97168.2|97052.2|97168.4|97052.4|97169.4|97053.4|97168.1|97052.1|21
1646274900000|2022-03-03 02:35:00|97168.1|97052.1|97170.4|97054.4|97171.8|97055.8|97164.3|97048.3|30
1646274910000|2022-03-03 02:35:10|97170.3|97054.3|97167.6|97051.6|97171.2|97055.2|97166.9|97050.9|27
1646274920000|2022-03-03 02:35:20|97167.2|97051.2|97162.1|97046.1|97171.8|97064.8|97158.9|97046.1|27
1646274930000|2022-03-03 02:35:30|97161.7|97045.7|97160.3|97044.3|97162.4|97046.4|97158.8|97042.8|19
1646274940000|2022-03-03 02:35:40|97160.6|97044.6|97160.1|97044.1|97164.2|97048.2|97159.2|97043.2|33
1646274950000|2022-03-03 02:35:50|97159.8|97043.8|97151.7|97035.7|97165.1|97049.1|97151|97035.4|33
1646274960000|2022-03-03 02:36:00|97151.8|97035.8|97150|97034|97155.9|97039.9|97150|97034|33
1646274970000|2022-03-03 02:36:10|97149.7|97033.7|97150.7|97034.7|97150.8|97034.8|97148.7|97032.7|24
1646274980000|2022-03-03 02:36:20|97151|97035|97152.4|97036.4|97154.4|97038.4|97150.6|97034.6|20
1646274990000|2022-03-03 02:36:30|97152.1|97036.1|97156.8|97040.8|97160.8|97044.8|97152.1|97036.1|33
1646275000000|2022-03-03 02:36:40|97156.6|97040.6|97159.8|97043.8|97160.8|97044.8|97155.9|97039.9|32
1646275010000|2022-03-03 02:36:50|97159.7|97043.7|97159.8|97043.8|97160.5|97044.5|97158.9|97042.9|22
1646275020000|2022-03-03 02:37:00|97161.6|97045.6|97161.3|97045.3|97162.4|97046.4|97158.8|97042.8|29
1646275030000|2022-03-03 02:37:10|97160.8|97044.8|97165.7|97049.7|97168.1|97054.2|97158.9|97042.9|28
1646275040000|2022-03-03 02:37:20|97162.4|97046.4|97169.8|97053.8|97169.8|97056.3|97161.8|97045.8|27
1646275050000|2022-03-03 02:37:30|97170|97054|97172.1|97056.1|97172.1|97056.1|97169|97053|29
1646275060000|2022-03-03 02:37:40|97171.8|97055.8|97173.6|97057.6|97174.9|97059.4|97171.7|97055.7|24
1646275070000|2022-03-03 02:37:50|97173.3|97057.3|97174.8|97058.8|97176.7|97060.7|97172.9|97056.9|29
1646275080000|2022-03-03 02:38:00|97174.4|97058.4|97170|97055|97175.6|97060.4|97168.3|97052.9|31
1646275090000|2022-03-03 02:38:10|97171.2|97055.2|97170.5|97054.5|97172.8|97056.8|97169.8|97054.4|19
1646275100000|2022-03-03 02:38:20|97170.7|97054.7|97169.9|97053.9|97172.9|97056.9|97169.7|97053.7|23
1646275110000|2022-03-03 02:38:30|97169.8|97053.8|97183.5|97067.5|97186.8|97074|97169.8|97053.8|32
1646275120000|2022-03-03 02:38:40|97184.6|97068.6|97187|97071|97187.1|97071.1|97179.4|97063.4|27
1646275130000|2022-03-03 02:38:50|97189.4|97073.4|97197.9|97081.9|97199.6|97083.6|97187.5|97071.5|39
1646275140000|2022-03-03 02:39:00|97193.7|97077.7|97192.4|97076.4|97200.1|97086.7|97190.4|97074.4|28
1646275150000|2022-03-03 02:39:10|97192.1|97076.1|97187.1|97071.1|97192.3|97076.3|97186.7|97070.7|22
1646275160000|2022-03-03 02:39:20|97187.4|97071.4|97192.4|97076.4|97193.1|97077.1|97187.1|97071.1|20
1646275170000|2022-03-03 02:39:30|97191.9|97075.9|97189.6|97073.6|97191.9|97075.9|97184.6|97068.6|28
1646275180000|2022-03-03 02:39:40|97188.2|97072.2|97184.3|97068.3|97188.7|97072.7|97183.6|97067.6|32
1646275190000|2022-03-03 02:39:50|97183.9|97067.9|97179.5|97063.5|97183.9|97067.9|97179|97063|23
1646275200000|2022-03-03 02:40:00|97179.4|97063.4|97174.6|97058.6|97179.4|97063.4|97174.6|97058.6|27
1646275210000|2022-03-03 02:40:10|97174.8|97058.8|97172|97056|97174.9|97058.9|97170.2|97054.2|25
1646275220000|2022-03-03 02:40:20|97172.2|97056.2|97167.5|97051.5|97172.2|97056.2|97166.1|97050.1|25
1646275230000|2022-03-03 02:40:30|97167.7|97051.7|97167.2|97051.2|97168.6|97052.6|97167.2|97051.2|14
1646275240000|2022-03-03 02:40:40|97172.2|97056.2|97176.6|97060.6|97177.8|97061.8|97172.2|97056.2|25
1646275250000|2022-03-03 02:40:50|97176.2|97060.2|97175.3|97059.3|97176.7|97060.7|97175.1|97059.1|24
1646275260000|2022-03-03 02:41:00|97175.2|97059.2|97175.6|97059.6|97178.2|97062.2|97175.1|97059.1|23
1646275270000|2022-03-03 02:41:10|97175.5|97059.5|97181|97065|97181.7|97065.7|97173.5|97057.5|29
1646275280000|2022-03-03 02:41:20|97179.4|97063.4|97174.2|97058.2|97179.6|97063.6|97172.6|97056.6|25
1646275290000|2022-03-03 02:41:30|97173.5|97057.5|97158.1|97042.1|97174.8|97058.8|97158.1|97042.1|25
1646275300000|2022-03-03 02:41:40|97157.6|97042.9|97157.2|97041.2|97161.9|97045.9|97155.6|97039.6|32
1646275310000|2022-03-03 02:41:50|97157.3|97041.3|97153.2|97037.2|97159.3|97043.3|97153.1|97037.1|28
1646275320000|2022-03-03 02:42:00|97153.5|97037.5|97159|97043|97163.3|97047.3|97153.5|97037.5|29
1646275330000|2022-03-03 02:42:10|97159.2|97043.2|97157.4|97041.4|97163.5|97047.5|97156.5|97040.5|31
1646275340000|2022-03-03 02:42:20|97156.9|97040.9|97154.7|97046.1|97160.8|97054.4|97153.6|97037.6|34
1646275350000|2022-03-03 02:42:30|97154.9|97044.2|97156.9|97040.9|97156.9|97044.2|97148.5|97033.7|39
1646275360000|2022-03-03 02:42:40|97156.4|97040.4|97157.9|97041.9|97162.3|97046.3|97156.3|97040.3|31
1646275370000|2022-03-03 02:42:50|97157|97041|97149.9|97033.9|97157.7|97041.7|97149.5|97033.5|24
1646275380000|2022-03-03 02:43:00|97149.6|97033.6|97147.2|97031.2|97149.6|97033.6|97146.8|97030.8|24
1646275390000|2022-03-03 02:43:10|97147.1|97031.1|97150.4|97034.4|97152.2|97036.2|97147|97031|23
1646275400000|2022-03-03 02:43:20|97150.7|97034.7|97153.5|97037.5|97153.8|97037.8|97148.8|97032.8|34
1646275410000|2022-03-03 02:43:30|97153.2|97037.2|97156.6|97040.6|97156.8|97040.8|97152.6|97036.6|16
1646275420000|2022-03-03 02:43:40|97155.7|97039.7|97160.7|97044.7|97161.5|97046|97155.6|97039.6|25
1646275430000|2022-03-03 02:43:50|97158.6|97042.6|97157.3|97041.3|97162.6|97049.8|97155.2|97039.2|31
1646275440000|2022-03-03 02:44:00|97157.1|97041.1|97155.8|97039.8|97157.6|97041.6|97155.2|97039.2|36
1646275450000|2022-03-03 02:44:10|97155.7|97039.7|97156|97040|97159.4|97045.2|97152.7|97036.7|27
1646275460000|2022-03-03 02:44:20|97155.8|97039.8|97148.1|97053.6|97158.2|97053.6|97145|97038.9|23
1646275470000|2022-03-03 02:44:30|97146.8|97051.7|97151.5|97035.5|97153|97051.7|97140.2|97034.5|28
1646275480000|2022-03-03 02:44:40|97151.8|97035.8|97149.8|97033.8|97151.8|97035.8|97149.3|97033.3|27
1646275490000|2022-03-03 02:44:50|97150.3|97034.3|97152.3|97036.3|97155.1|97041.4|97149.5|97033.5|21
1646275500000|2022-03-03 02:45:00|97151.4|97035.4|97143.3|97037|97154.5|97039.7|97142.9|97033.5|30
1646275510000|2022-03-03 02:45:10|97144.8|97035.9|97144.3|97028.3|97145.9|97046.2|97139.7|97026.3|31
1646275520000|2022-03-03 02:45:20|97143.1|97029.1|97152.5|97036.5|97152.5|97039.9|97141.3|97025.3|37
1646275530000|2022-03-03 02:45:30|97146.7|97030.7|97155.3|97039.3|97157.6|97044.6|97144.7|97029.5|26
1646275540000|2022-03-03 02:45:40|97155.4|97039.4|97161.5|97045.5|97162.2|97048.1|97153.5|97037.5|35
1646275550000|2022-03-03 02:45:50|97161.2|97045.2|97162.3|97058.2|97169.5|97058.8|97158.9|97042.9|27
1646275560000|2022-03-03 02:46:00|97160.3|97060|97161.1|97052.9|97167.1|97060|97157.3|97046|36
1646275570000|2022-03-03 02:46:10|97161|97052.8|97165.5|97050.4|97165.5|97053.4|97159.1|97047.4|34
1646275580000|2022-03-03 02:46:20|97166.2|97050.7|97160.4|97044.4|97167.7|97051.7|97160.4|97044.4|23
1646275590000|2022-03-03 02:46:30|97160.5|97044.5|97158.5|97042.5|97166.1|97050.1|97158.5|97042.5|30
1646275600000|2022-03-03 02:46:40|97158.8|97042.8|97160.5|97051.7|97165.3|97054.6|97158.6|97042.6|29
1646275610000|2022-03-03 02:46:50|97162.1|97050|97163.6|97047.6|97165.6|97052|97158.7|97043.8|22
1646275620000|2022-03-03 02:47:00|97163.8|97047.8|97160.1|97046.5|97163.8|97055.1|97153.6|97037.6|34
1646275630000|2022-03-03 02:47:10|97162.6|97056.7|97162|97046|97164.4|97056.7|97159.2|97043.2|33
1646275640000|2022-03-03 02:47:20|97159.1|97048.5|97161.9|97045.9|97161.9|97048.5|97155.6|97039.6|26
1646275650000|2022-03-03 02:47:30|97162|97046|97161|97050.6|97166.4|97053.5|97158.7|97045.8|33
1646275660000|2022-03-03 02:47:40|97161.7|97050.5|97160|97047.1|97162.1|97050.6|97155.8|97042.5|28
1646275670000|2022-03-03 02:47:50|97160.9|97047.9|97161.4|97045.8|97163|97052.8|97157.6|97042.7|36
1646275680000|2022-03-03 02:48:00|97161.6|97046.3|97160.3|97050.1|97163.3|97052.3|97157.2|97041.2|29
1646275690000|2022-03-03 02:48:10|97161.2|97051.1|97160.1|97044.1|97162.3|97051.1|97156.3|97040.3|19
1646275700000|2022-03-03 02:48:20|97158.1|97045|97147.5|97046.4|97161.7|97047.7|97147.5|97043.3|15
1646275710000|2022-03-03 02:48:30|97149.2|97046.9|97152.2|97036.2|97155.8|97048.3|97144.1|97036.2|24
1646275720000|2022-03-03 02:48:40|97151.8|97036.4|97152.4|97036.4|97157|97041|97151.8|97036|19
1646275730000|2022-03-03 02:48:50|97152.2|97036.2|97152.4|97036.4|97152.4|97036.4|97152.1|97036.1|3
1646275740000|2022-03-03 02:49:00|97152.1|97036.1|97151.1|97045.5|97153.6|97049.5|97150.5|97036.1|7
1646275750000|2022-03-03 02:49:10|97152.3|97043.3|97151.9|97035.9|97153.5|97043.6|97151.9|97035.9|7
1646275760000|2022-03-03 02:49:20|97154.3|97038.3|97149.5|97045.1|97154.3|97045.7|97146.7|97034.2|18
1646275770000|2022-03-03 02:49:30|97146.7|97042.2|97151.3|97038.2|97153.4|97042.2|97141.8|97037|14
1646275780000|2022-03-03 02:49:40|97149|97039.5|97149.5|97050|97151.9|97055.9|97145.5|97037.5|17
1646275790000|2022-03-03 02:49:50|97144|97050.1|97150.6|97047.7|97156.2|97056.3|97144|97037.9|23
1646275800000|2022-03-03 02:50:00|97153.8|97049.8|97145.5|97029.5|97153.8|97049.8|97137.5|97023.8|38
1646275810000|2022-03-03 02:50:10|97142|97026|97146.4|97034.4|97148.6|97035.7|97140|97024|35
1646275820000|2022-03-03 02:50:20|97150.5|97034.5|97146.9|97039.8|97154.8|97043.2|97146.9|97032.9|36
1646275830000|2022-03-03 02:50:30|97151.9|97042.4|97153.3|97039.2|97153.3|97044|97148.8|97033.9|32
1646275840000|2022-03-03 02:50:40|97153.4|97039.8|97150.3|97034.3|97154.7|97041.2|97142.7|97026.7|24
1646275850000|2022-03-03 02:50:50|97146|97030|97151.2|97036.8|97153.3|97037.6|97146|97030|19
1646275860000|2022-03-03 02:51:00|97151|97037.9|97149.4|97041.1|97155.1|97042.6|97149.4|97034|30
1646275870000|2022-03-03 02:51:10|97151.3|97041.2|97150.6|97034.6|97156.1|97042.5|97150.4|97034.6|28
1646275880000|2022-03-03 02:51:20|97152.7|97040.5|97141.3|97033.4|97154.1|97040.5|97139.9|97032.6|19
1646275890000|2022-03-03 02:51:30|97143|97031.8|97148.6|97043.9|97148.6|97045.2|97142.3|97031.4|21
1646275900000|2022-03-03 02:51:40|97148.8|97042.1|97150.9|97038.8|97152.5|97042.3|97140.8|97034.3|26
1646275910000|2022-03-03 02:51:50|97151.6|97039.7|97152.5|97038.7|97154.8|97042|97147.4|97034.5|16
1646275920000|2022-03-03 02:52:00|97151.8|97039.8|97156.2|97040.2|97156.2|97050.3|97141.1|97034.9|26
1646275930000|2022-03-03 02:52:10|97155.6|97039.6|97148.9|97040.4|97156.1|97041.3|97143.9|97036.1|18
1646275940000|2022-03-03 02:52:20|97149.8|97040.9|97145.7|97038.9|97150.6|97050.3|97143.1|97037.5|26
1646275950000|2022-03-03 02:52:30|97142.8|97039|97145.9|97040.9|97148|97045.5|97141|97037.7|16
1646275960000|2022-03-03 02:52:40|97150.2|97036.7|97144.5|97033.9|97151.9|97038.1|97144.5|97033.9|8
1646275970000|2022-03-03 02:52:50|97144.6|97034.8|97140.9|97033.1|97150.4|97041.9|97135|97029.5|28
1646275980000|2022-03-03 02:53:00|97141|97033.2|97142.8|97034.2|97143.3|97039.9|97135.1|97030.2|23
1646275990000|2022-03-03 02:53:10|97144.8|97031.4|97144.9|97030.7|97147.6|97035.6|97138.8|97030.3|27
1646276000000|2022-03-03 02:53:20|97144.8|97030.2|97146.5|97030.5|97151.9|97042.9|97142|97029.1|36
1646276010000|2022-03-03 02:53:30|97146.4|97030.4|97153.2|97037.2|97158.8|97050.5|97146.4|97030.4|30
1646276020000|2022-03-03 02:53:40|97153.6|97037.6|97157.1|97043.6|97161.7|97050.2|97151.3|97035.3|37
1646276030000|2022-03-03 02:53:50|97158.8|97043.4|97158.4|97042.4|97163.1|97047.1|97154.7|97040.4|32
1646276040000|2022-03-03 02:54:00|97158.5|97043.1|97160.7|97044.7|97160.7|97044.7|97154.3|97038.3|30
1646276050000|2022-03-03 02:54:10|97161.1|97045.1|97156.2|97040.2|97161.4|97046.9|97153|97038.9|27
1646276060000|2022-03-03 02:54:20|97156.3|97040.3|97150.5|97034.5|97158.3|97042.3|97150|97034|22
1646276070000|2022-03-03 02:54:30|97151.5|97035.5|97155.2|97039.2|97160.8|97045.1|97147.3|97033.9|23
1646276080000|2022-03-03 02:54:40|97158.2|97042.2|97155|97039|97158.2|97042.2|97137.8|97034.5|27
1646276090000|2022-03-03 02:54:50|97154.3|97038.3|97153|97037|97160.1|97044.1|97151.3|97035.7|31
1646276100000|2022-03-03 02:55:00|97152.6|97036.6|97154|97038|97157.4|97041.7|97151.9|97035.9|33
1646276110000|2022-03-03 02:55:10|97153.9|97037.9|97149.3|97034.7|97153.9|97040.1|97142.3|97031.9|29
1646276120000|2022-03-03 02:55:20|97145.1|97036.4|97145.7|97032.6|97148.4|97036.4|97140.2|97032.1|30
1646276130000|2022-03-03 02:55:30|97146|97032.9|97154.8|97038.8|97155|97045.3|97140.9|97031.8|29
1646276140000|2022-03-03 02:55:40|97150.6|97042.6|97157|97044.1|97160.8|97047.5|97146.6|97036.5|36
1646276150000|2022-03-03 02:55:50|97158.3|97043.3|97158.5|97042.5|97158.9|97044.3|97153.2|97037.2|28
1646276160000|2022-03-03 02:56:00|97159.5|97043.5|97152.3|97036.3|97159.5|97043.5|97147.8|97035.2|31
1646276170000|2022-03-03 02:56:10|97152.2|97036.2|97158.9|97042.9|97159.9|97043.9|97151.4|97035.4|20
1646276180000|2022-03-03 02:56:20|97155.8|97039.8|97150.6|97034.6|97157|97041|97148.2|97032.2|26
1646276190000|2022-03-03 02:56:30|97151.3|97035.3|97151.3|97035.3|97153.6|97037.6|97149.8|97034.4|23
1646276200000|2022-03-03 02:56:40|97150.1|97034.1|97150.9|97034.9|97152.7|97036.7|97147.8|97031.8|21
1646276210000|2022-03-03 02:56:50|97151.7|97035.7|97151|97035|97151.7|97035.7|97148.7|97032.7|26
1646276220000|2022-03-03 02:57:00|97148.2|97032.2|97148.2|97032.2|97149.9|97033.9|97142.5|97030.9|19
1646276230000|2022-03-03 02:57:10|97148.9|97032.9|97147.5|97031.5|97149.7|97033.7|97145.6|97030.9|25
1646276240000|2022-03-03 02:57:20|97148.1|97032.1|97160.6|97044.6|97160.6|97044.6|97147.5|97031.6|28
1646276250000|2022-03-03 02:57:30|97157.3|97049.1|97158.8|97043.8|97161.8|97049.1|97154.6|97043.1|29
1646276260000|2022-03-03 02:57:40|97158.6|97044.5|97156.2|97042.3|97162.4|97047|97156.2|97042.3|24
1646276270000|2022-03-03 02:57:50|97157.8|97041.8|97152.6|97036.6|97161.4|97048.4|97144.5|97032.8|25
1646276280000|2022-03-03 02:58:00|97148|97040.7|97155.3|97039.3|97159.6|97043.6|97146.3|97034.1|21
1646276290000|2022-03-03 02:58:10|97159.4|97043.4|97158.7|97042.7|97159.4|97043.4|97151.9|97035.9|23
1646276300000|2022-03-03 02:58:20|97157.6|97041.6|97156.4|97040.4|97158.6|97042.6|97152.1|97036.1|23
1646276310000|2022-03-03 02:58:30|97154.7|97041.3|97151.4|97039.1|97156.8|97041.4|97150|97037.6|18
1646276320000|2022-03-03 02:58:40|97151.1|97035.1|97157|97041|97158.1|97042.1|97151.1|97035.1|24
1646276330000|2022-03-03 02:58:50|97157.7|97041.7|97151.3|97035.3|97157.7|97041.7|97151.3|97035.3|10
1646276340000|2022-03-03 02:59:00|97151.2|97035.2|97147.4|97035.9|97152.5|97036.5|97147.4|97034.7|19
1646276350000|2022-03-03 02:59:10|97137.1|97037.5|97143.7|97027.7|97144.6|97037.5|97137.1|97027.1|22
1646276360000|2022-03-03 02:59:20|97143.5|97027.5|97150.2|97034.2|97150.2|97041.4|97143.5|97027.5|28
1646276370000|2022-03-03 02:59:30|97150|97034|97142.8|97033.1|97152.1|97036.1|97142.4|97026.9|20
1646276380000|2022-03-03 02:59:40|97145.9|97033.9|97145.1|97029.1|97151.4|97035.6|97142.1|97027.6|28
1646276390000|2022-03-03 02:59:50|97145.7|97029.7|97144.7|97028.7|97152.9|97036.9|97144.6|97028.6|19
1646276400000|2022-03-03 03:00:00|97144.6|97028.6|97146.1|97030.1|97154.7|97040.7|97144.6|97028.6|35
1646276410000|2022-03-03 03:00:10|97146.3|97030.3|97146.4|97030.7|97146.4|97033.4|97141.6|97027.3|23
1646276420000|2022-03-03 03:00:20|97144.3|97031.2|97140.8|97024.8|97147.1|97031.3|97138.1|97022.1|23
1646276430000|2022-03-03 03:00:30|97141|97025|97144.1|97028.1|97144.8|97028.8|97141|97025|24
1646276440000|2022-03-03 03:00:40|97143.8|97027.8|97144.2|97028.2|97144.9|97028.9|97143.7|97027.7|15
1646276450000|2022-03-03 03:00:50|97144.1|97028.1|97144.4|97028.4|97144.6|97028.6|97143.9|97027.9|11
1646276460000|2022-03-03 03:01:00|97144.7|97028.7|97168.3|97064.2|97173.4|97076.4|97140.9|97028.1|26
1646276470000|2022-03-03 03:01:10|97165.7|97066.6|97164.8|97066.8|97172.2|97069.5|97163.3|97060|21
1646276480000|2022-03-03 03:01:20|97163|97068.1|97161.5|97061.7|97169|97068.1|97156.7|97057.8|19
1646276490000|2022-03-03 03:01:30|97159.1|97063.4|97157.1|97070.4|97168.8|97075|97152.3|97061|20
1646276500000|2022-03-03 03:01:40|97164.2|97064.3|97142.2|97092.2|97168.9|97092.2|97142.2|97064.3|25
1646276510000|2022-03-03 03:01:50|97153.6|97081.4|97154.5|97081.9|97163.8|97081.9|97153.6|97074|16
1646276520000|2022-03-03 03:02:00|97157.5|97080.1|97163.4|97086.5|97163.4|97086.5|97157.1|97075.3|32
1646276530000|2022-03-03 03:02:10|97164.3|97085.6|97165.4|97085|97167.2|97086.3|97163.3|97083.5|21
1646276540000|2022-03-03 03:02:20|97170.3|97084.4|97164.2|97089.7|97172.2|97090.1|97163.7|97083.6|19
1646276550000|2022-03-03 03:02:30|97164.3|97090.2|97161.3|97086.2|97168.8|97090.4|97161.3|97086.1|16
1646276560000|2022-03-03 03:02:40|97160.8|97086.7|97163.3|97085.2|97164.5|97087.7|97160.7|97084.9|20
1646276570000|2022-03-03 03:02:50|97163.6|97085.1|97168|97088|97173.3|97091.6|97163.3|97082.8|24
1646276580000|2022-03-03 03:03:00|97168.5|97088.1|97160.5|97082|97172.8|97088.1|97155.6|97074.6|26
1646276590000|2022-03-03 03:03:10|97160.6|97082.3|97156.8|97076|97163.7|97082.3|97155.5|97070.1|26
1646276600000|2022-03-03 03:03:20|97156.4|97076.2|97153.6|97074.3|97159|97077.9|97151.1|97072.1|26
1646276610000|2022-03-03 03:03:30|97154.5|97074.2|97152.5|97070.8|97156.8|97074.2|97151.6|97069.9|20
1646276620000|2022-03-03 03:03:40|97158.2|97069.7|97154.2|97071.4|97158.2|97072.4|97143.4|97066|29
1646276630000|2022-03-03 03:03:50|97153|97071.5|97144.5|97065.1|97156|97076|97144.5|97064.5|30
1646276640000|2022-03-03 03:04:00|97150.5|97067.7|97150.3|97065.4|97151.2|97072.8|97145.7|97065.4|29
1646276650000|2022-03-03 03:04:10|97148.5|97065.9|97142.7|97053.6|97149.7|97066.5|97140|97038.6|34
1646276660000|2022-03-03 03:04:20|97141.8|97054.8|97151.3|97074.6|97158.8|97078.8|97141|97054.8|28
1646276670000|2022-03-03 03:04:30|97153.4|97073.4|97153.7|97070|97155.6|97079.4|97152.4|97070|29
1646276680000|2022-03-03 03:04:40|97154.1|97069.2|97166.2|97063.6|97166.2|97070.8|97152.9|97063.6|20
1646276690000|2022-03-03 03:04:50|97165.7|97064.1|97159.6|97077.2|97165.7|97079.5|97151.9|97064.1|28
1646276700000|2022-03-03 03:05:00|97158.7|97076.1|97171|97083.9|97171|97095.5|97145.5|97075.5|28
1646276710000|2022-03-03 03:05:10|97172.9|97082.6|97160.7|97087.1|97172.9|97090.7|97160.7|97080.1|23
1646276720000|2022-03-03 03:05:20|97163.9|97085.5|97166.1|97093.2|97168.7|97093.7|97160.1|97084.5|27
1646276730000|2022-03-03 03:05:30|97169.2|97090.5|97171|97093.2|97171|97094.1|97167.7|97087.6|21
1646276740000|2022-03-03 03:05:40|97169.8|97094|97170.4|97092|97171.9|97094|97169.4|97089.2|22
1646276750000|2022-03-03 03:05:50|97169.7|97090.9|97172.1|97090.3|97173.2|97092.9|97165.9|97085|21
1646276760000|2022-03-03 03:06:00|97171.2|97091.1|97182.5|97093.5|97187.2|97102|97171.2|97087.9|24
1646276770000|2022-03-03 03:06:10|97180.3|97095|97180.2|97096.4|97183.4|97097.2|97179|97093.2|21
1646276780000|2022-03-03 03:06:20|97180.7|97096.9|97187.1|97100.9|97189.4|97109|97180.7|97096.9|24
1646276790000|2022-03-03 03:06:30|97187.8|97101.8|97183.5|97103.9|97187.8|97106|97180.9|97101.7|21
1646276800000|2022-03-03 03:06:40|97183.2|97104.2|97184.9|97106.3|97186.3|97107.3|97183.2|97103.4|23
1646276810000|2022-03-03 03:06:50|97188.9|97102.9|97180.1|97086.7|97188.9|97108.9|97170.4|97081.7|32
1646276820000|2022-03-03 03:07:00|97179.9|97086.5|97172.4|97088.9|97179.9|97091|97172.4|97086.5|29
1646276830000|2022-03-03 03:07:10|97174.2|97087.4|97174.8|97083.8|97179.7|97092.1|97169.2|97077.9|32
1646276840000|2022-03-03 03:07:20|97181.1|97091.1|97177.3|97084.9|97183.8|97092.7|97175.3|97081.1|19
1646276850000|2022-03-03 03:07:30|97178.9|97082.2|97189|97086.4|97190.8|97089.5|97178.1|97078|33
1646276860000|2022-03-03 03:07:40|97180.6|97088.6|97178.2|97084.8|97187.2|97089.1|97178.2|97076.3|16
1646276870000|2022-03-03 03:07:50|97180.2|97079.1|97184.9|97080.4|97186.7|97085.8|97179|97077.3|24
1646276880000|2022-03-03 03:08:00|97184.3|97088.2|97181.2|97084.6|97187.2|97095|97178.7|97078.6|18
1646276890000|2022-03-03 03:08:10|97181.5|97084.8|97181.4|97083.8|97181.7|97091.3|97177.5|97082.1|24
1646276900000|2022-03-03 03:08:20|97181.5|97083.5|97172.5|97089.1|97182|97095.9|97170.6|97082.3|26
1646276910000|2022-03-03 03:08:30|97177.8|97085.7|97177.6|97088.6|97179.8|97093.1|97172.6|97084.4|17
1646276920000|2022-03-03 03:08:40|97177.3|97088.3|97180.1|97088.2|97180.1|97090.5|97174.1|97087.8|17
1646276930000|2022-03-03 03:08:50|97179.4|97088.7|97185.4|97087.8|97186.8|97095|97169.9|97087|24
1646276940000|2022-03-03 03:09:00|97184.3|97088.9|97188|97087.3|97189.9|97088.9|97184.3|97084.9|24
1646276950000|2022-03-03 03:09:10|97189|97088.2|97188.9|97088.6|97190.6|97092.4|97181.7|97086.6|28
1646276960000|2022-03-03 03:09:20|97186.3|97090.1|97199.4|97096.9|97203.4|97101.4|97186.3|97087.4|24
1646276970000|2022-03-03 03:09:30|97199.2|97097.1|97203.6|97095|97205.6|97098.7|97197.4|97088.2|22
1646276980000|2022-03-03 03:09:40|97200.7|97097.8|97199.9|97098.4|97203.1|97103.1|97194.1|97095|27
1646276990000|2022-03-03 03:09:50|97200.4|97098.5|97199.8|97101.1|97202.2|97109|97192|97096.3|26
1646277000000|2022-03-03 03:10:00|97199.4|97099|97201.6|97098|97207.2|97100.4|97199.4|97089.5|29
1646277010000|2022-03-03 03:10:10|97202.5|97097|97203.1|97096.1|97206|97099.9|97200.9|97093.4|24
1646277020000|2022-03-03 03:10:20|97204|97095|97198.9|97099.4|97204.2|97099.4|97198.6|97094.2|20
1646277030000|2022-03-03 03:10:30|97192.8|97107.1|97194.2|97104.7|97194.5|97107.1|97192.2|97103.1|14
1646277040000|2022-03-03 03:10:40|97192.7|97105.3|97194.8|97104.4|97194.8|97106.2|97192.6|97104.4|5
1646277050000|2022-03-03 03:10:50|97197.7|97101.5|97192.7|97108.2|97197.8|97108.2|97191.4|97101.5|14
1646277060000|2022-03-03 03:11:00|97199.1|97101|97216.9|97103.4|97217.9|97109.6|97199.1|97095.8|29
1646277070000|2022-03-03 03:11:10|97215.5|97103.9|97213.4|97111.9|97217.8|97114|97211.6|97102.4|24
1646277080000|2022-03-03 03:11:20|97215.6|97109.7|97219.7|97111.5|97221.7|97117.3|97213.6|97109|27
1646277090000|2022-03-03 03:11:30|97218.6|97114.1|97223.4|97111.4|97225.3|97118.5|97217.6|97109|27
1646277100000|2022-03-03 03:11:40|97221.8|97113.7|97227.2|97119.5|97234.6|97128.6|97216.1|97112.3|29
1646277110000|2022-03-03 03:11:50|97226.1|97120.6|97230.3|97119.2|97232.7|97122.5|97224.9|97115.3|26
1646277120000|2022-03-03 03:12:00|97228.7|97120.7|97224.6|97123.7|97232|97123.7|97224.1|97118.3|25
1646277130000|2022-03-03 03:12:10|97227|97120.8|97229.1|97116.2|97229.6|97128.5|97220.9|97116.2|27
1646277140000|2022-03-03 03:12:20|97227.7|97117.3|97226.6|97119.7|97229.6|97122.8|97223.4|97115.4|25
1646277150000|2022-03-03 03:12:30|97226.9|97120|97228|97119.4|97228.3|97122.4|97224.3|97118.3|20
1646277160000|2022-03-03 03:12:40|97228.5|97118.6|97220.9|97125.8|97228.7|97127|97219.7|97116.3|17
1646277170000|2022-03-03 03:12:50|97221.4|97126.3|97226.3|97120.7|97228.5|97126.3|97221.4|97117.2|30
1646277180000|2022-03-03 03:13:00|97225.4|97121.5|97224.3|97122.3|97227.8|97122.3|97223.4|97118.8|15
1646277190000|2022-03-03 03:13:10|97223.3|97123.2|97222.6|97122.8|97227.1|97123.3|97222.2|97118.8|16
1646277200000|2022-03-03 03:13:20|97223.8|97120.5|97219.2|97113.8|97223.8|97121.3|97216|97113.8|17
1646277210000|2022-03-03 03:13:30|97216.2|97117.3|97220.7|97110.7|97222.8|97117.3|97216.2|97109.9|15
1646277220000|2022-03-03 03:13:40|97216.8|97114.7|97221.6|97110.2|97223.1|97115.1|97216.8|97108.8|18
1646277230000|2022-03-03 03:13:50|97223.2|97108.7|97211.3|97107|97223.5|97113.3|97207.9|97099.5|25
1646277240000|2022-03-03 03:14:00|97209.4|97108.8|97209.7|97106.6|97210.2|97111.7|97204.9|97106.3|27
1646277250000|2022-03-03 03:14:10|97210.1|97106|97211.7|97106.5|97211.7|97108.6|97206.1|97106|23
1646277260000|2022-03-03 03:14:20|97212.7|97105.4|97203.4|97114.1|97212.7|97114.4|97203.2|97105|14
1646277270000|2022-03-03 03:14:30|97201.6|97114.9|97224.7|97116.5|97228.3|97125.8|97201|97109.3|30
1646277280000|2022-03-03 03:14:40|97222.1|97119.3|97222.6|97118.4|97226.6|97123.6|97215.5|97116.1|25
1646277290000|2022-03-03 03:14:50|97222.5|97118.6|97216.6|97113.1|97223|97118.6|97215|97112.2|30
1646277300000|2022-03-03 03:15:00|97217.9|97112|97225|97109|97225|97118|97217.8|97109|32
1646277310000|2022-03-03 03:15:10|97224.4|97110.1|97224.9|97111.6|97225.7|97113.5|97221.3|97108.4|20
1646277320000|2022-03-03 03:15:20|97223.3|97112.8|97219.6|97111.5|97223.3|97118.9|97213.3|97111.2|25
1646277330000|2022-03-03 03:15:30|97219.9|97111.8|97210.2|97123.4|97223.4|97123.4|97210.2|97108.6|11
1646277340000|2022-03-03 03:15:40|97212|97122.7|97212.4|97112|97214.4|97122.9|97207.6|97109.7|18
1646277350000|2022-03-03 03:15:50|97212.5|97112.1|97216.2|97116.8|97218.3|97120.2|97210.5|97110|20
1646277360000|2022-03-03 03:16:00|97215.5|97116.9|97221.2|97112.5|97221.2|97118.5|97215.2|97110.1|21
1646277370000|2022-03-03 03:16:10|97220.1|97113.8|97228.2|97112.2|97228.2|97120.1|97218.4|97111.2|21
1646277380000|2022-03-03 03:16:20|97226.5|97114.9|97221.7|97120.1|97228.6|97120.3|97221.7|97110.8|19
1646277390000|2022-03-03 03:16:30|97223.1|97119.4|97221.4|97115.5|97226.1|97120.2|97221|97115.5|20
1646277400000|2022-03-03 03:16:40|97210|97125.1|97214.4|97121.2|97214.4|97125.7|97209.9|97121.1|27
1646277410000|2022-03-03 03:16:50|97213.9|97122|97220.9|97128.6|97224.4|97131.1|97213.9|97122|19
1646277420000|2022-03-03 03:17:00|97221.2|97128.2|97214.7|97131.9|97223.5|97131.9|97203.9|97126.3|30
1646277430000|2022-03-03 03:17:10|97214.5|97131.8|97220.5|97123.9|97221.7|97132.2|97214.5|97123.9|31
1646277440000|2022-03-03 03:17:20|97220.6|97124|97219.8|97124.6|97222.2|97125.6|97218.7|97123.3|26
1646277450000|2022-03-03 03:17:30|97221.9|97122.2|97230.7|97117.2|97230.7|97129.4|97211.2|97117.2|23
1646277460000|2022-03-03 03:17:40|97225.9|97120.8|97226.2|97122.7|97231.3|97127.5|97218.3|97117.6|23
1646277470000|2022-03-03 03:17:50|97225.7|97123.3|97224.4|97119.4|97230.5|97125.9|97222.7|97118.9|25
1646277480000|2022-03-03 03:18:00|97225.1|97120.2|97220|97126.3|97228.1|97126.3|97220|97118.5|18
1646277490000|2022-03-03 03:18:10|97223.7|97123.8|97220.6|97131.6|97224.1|97131.9|97208.9|97123.8|22
1646277500000|2022-03-03 03:18:20|97222|97130.3|97216.8|97129.7|97225.1|97131.9|97209.5|97127.3|12
1646277510000|2022-03-03 03:18:30|97209|97131|97219.7|97128.8|97223.7|97131.3|97209|97120.9|21
1646277520000|2022-03-03 03:18:40|97218.7|97128.9|97226.4|97130.9|97237.4|97130.9|97218.7|97122.5|23
1646277530000|2022-03-03 03:18:50|97227.9|97128|97240.9|97137.3|97240.9|97139.6|97227.7|97126|33
1646277540000|2022-03-03 03:19:00|97249.4|97133.4|97244.7|97136.3|97249.4|97141.9|97237.9|97132.5|27
1646277550000|2022-03-03 03:19:10|97245.6|97135.2|97244.6|97149|97257.1|97158.8|97240.9|97135.1|34
1646277560000|2022-03-03 03:19:20|97243|97143.2|97243.6|97144.1|97251.1|97153.3|97238.5|97132.5|42
1646277570000|2022-03-03 03:19:30|97245.9|97142.3|97246.1|97139.4|97248.2|97148.7|97240.2|97139.4|35
1646277580000|2022-03-03 03:19:40|97245.1|97141.2|97242.1|97141.8|97247.3|97144.4|97240.6|97138.7|25
1646277590000|2022-03-03 03:19:50|97239.8|97144.7|97247.5|97139.3|97247.5|97145.3|97239.1|97136.8|18
1646277600000|2022-03-03 03:20:00|97247|97138.5|97247.5|97138.5|97248.2|97139.2|97245.7|97136.9|27
1646277610000|2022-03-03 03:20:10|97247.1|97138.2|97241.8|97137.4|97247.6|97144.3|97238.6|97137.4|21
1646277620000|2022-03-03 03:20:20|97241.5|97137.3|97238.2|97138.7|97243.7|97139.3|97236.1|97135.2|23
1646277630000|2022-03-03 03:20:30|97239.1|97138.4|97240.8|97138|97241.5|97141.8|97235.3|97137.1|18
1646277640000|2022-03-03 03:20:40|97235.8|97144.5|97239.8|97140.6|97240.4|97144.5|97235.8|97140.6|11
1646277650000|2022-03-03 03:20:50|97224.5|97147.9|97237.7|97128|97240.4|97148.9|97224.5|97126.8|27
1646277660000|2022-03-03 03:21:00|97238.6|97125.9|97235.5|97126.1|97238.6|97133.3|97226.8|97125.9|24
1646277670000|2022-03-03 03:21:10|97235.8|97131.9|97232.6|97128.4|97235.8|97131.9|97231.5|97126.4|26
1646277680000|2022-03-03 03:21:20|97232.7|97126.3|97227.3|97125.2|97234.8|97135.5|97216.3|97117.1|18
1646277690000|2022-03-03 03:21:30|97225.4|97128|97228.1|97126.7|97233|97129.5|97224.1|97119.3|19
1646277700000|2022-03-03 03:21:40|97227.7|97126.3|97228.4|97122.4|97229.7|97126.3|97225.9|97122.2|20
1646277710000|2022-03-03 03:21:50|97229.7|97121|97227.5|97123.1|97233.5|97124|97227.5|97117|18
1646277720000|2022-03-03 03:22:00|97228.8|97122.1|97232.2|97121.9|97233.6|97125.1|97228.2|97118.6|23
1646277730000|2022-03-03 03:22:10|97233.7|97120.2|97227.6|97125.3|97233.9|97129.7|97226.8|97120.2|25
1646277740000|2022-03-03 03:22:20|97229.1|97126.6|97230.6|97126.9|97232.1|97128.4|97229.1|97125.7|22
1646277750000|2022-03-03 03:22:30|97229.7|97127.4|97222.7|97135.5|97232.5|97137.5|97217.6|97125|19
1646277760000|2022-03-03 03:22:40|97222.3|97135.9|97225.6|97133.8|97229.5|97137|97221.4|97131.5|23
1646277770000|2022-03-03 03:22:50|97225.2|97134.2|97223.4|97136.8|97226.4|97140.2|97218.5|97133.4|21
1646277780000|2022-03-03 03:23:00|97215.6|97139.2|97215.3|97137.7|97226.3|97139.2|97215.3|97133.5|23
1646277790000|2022-03-03 03:23:10|97219.4|97136.3|97219.4|97136.3|97224.7|97139|97213.8|97133.4|30
1646277800000|2022-03-03 03:23:20|97221.1|97136.5|97234.2|97129.1|97236.2|97138.3|97221.1|97127.2|27
1646277810000|2022-03-03 03:23:30|97232.9|97131.7|97232.5|97128.5|97234.3|97132.6|97228.9|97128.3|27
1646277820000|2022-03-03 03:23:40|97233.9|97128.3|97233.1|97130.2|97236.1|97131.9|97231.1|97126.8|24
1646277830000|2022-03-03 03:23:50|97232.2|97129.7|97223.9|97138.6|97232.2|97141.4|97216.4|97129.5|29
1646277840000|2022-03-03 03:24:00|97220.3|97142.2|97228.3|97135.7|97228.3|97142.5|97216.1|97133.9|28
1646277850000|2022-03-03 03:24:10|97227.9|97138.5|97227.4|97130.6|97230.6|97140.4|97215.7|97129|33
1646277860000|2022-03-03 03:24:20|97225.5|97129|97228.3|97123.4|97230.7|97130.2|97225.4|97122.1|31
1646277870000|2022-03-03 03:24:30|97229.5|97121.7|97231.6|97121|97233.1|97123.8|97226.1|97119.7|27
1646277880000|2022-03-03 03:24:40|97230.9|97122|97228.1|97123.4|97231.8|97125.1|97222.8|97120.8|27
1646277890000|2022-03-03 03:24:50|97227.7|97122.8|97231.1|97122.7|97231.9|97126.9|97227.5|97121.1|27
1646277900000|2022-03-03 03:25:00|97230.7|97122.3|97223.6|97125.8|97231.2|97125.8|97221.8|97121.2|30
1646277910000|2022-03-03 03:25:10|97224.2|97126.4|97224.5|97123.7|97227.5|97126.7|97222|97121.7|14
1646277920000|2022-03-03 03:25:20|97224|97125.5|97217.9|97132.2|97224|97133.3|97215.2|97125.5|22
1646277930000|2022-03-03 03:25:30|97217.3|97132.5|97225.6|97128.5|97225.6|97134.9|97212.1|97128.5|20
1646277940000|2022-03-03 03:25:40|97224.3|97130.2|97221|97131.8|97225.3|97133.8|97215|97128.4|26
1646277950000|2022-03-03 03:25:50|97223|97130.5|97220.1|97127.6|97226.4|97134.3|97215.6|97127.6|14
1646277960000|2022-03-03 03:26:00|97220.3|97127.8|97232.9|97121.3|97232.9|97131.8|97214.6|97121.3|23
1646277970000|2022-03-03 03:26:10|97232.4|97122.1|97230.7|97121.4|97235.8|97123.8|97229.3|97119.1|16
1646277980000|2022-03-03 03:26:20|97231|97121.7|97229.1|97126.7|97231.6|97129.2|97226.3|97121.7|23
1646277990000|2022-03-03 03:26:30|97229.8|97126|97231.4|97124.3|97232|97127.6|97227.3|97123.6|20
1646278000000|2022-03-03 03:26:40|97231.5|97124.5|97233.4|97132.6|97238.7|97135.2|97229.4|97124.5|24
1646278010000|2022-03-03 03:26:50|97235.3|97131.8|97234.5|97131.2|97238.1|97136|97231.3|97129.3|13
1646278020000|2022-03-03 03:27:00|97233|97129.7|97237.1|97129.8|97237.1|97133.8|97232.5|97129.7|26
1646278030000|2022-03-03 03:27:10|97237.4|97127.9|97230.6|97137.6|97239.1|97138.7|97228.9|97127.9|9
1646278040000|2022-03-03 03:27:20|97231.5|97136.8|97225.4|97141.1|97231.5|97142.3|97222.9|97136.8|12
1646278050000|2022-03-03 03:27:30|97228.2|97139.3|97230.4|97137.9|97231.1|97140.1|97226.9|97136.6|14
1646278060000|2022-03-03 03:27:40|97229|97138.7|97223.9|97137.1|97230.3|97138.7|97222.9|97135.4|20
1646278070000|2022-03-03 03:27:50|97224.1|97137.3|97226.8|97139|97226.9|97139.9|97221.6|97136.1|17
1646278080000|2022-03-03 03:28:00|97228.7|97138.6|97231.7|97135.6|97233.1|97139.1|97227.6|97135.6|17
1646278090000|2022-03-03 03:28:10|97229.8|97137|97249.6|97134.6|97249.6|97149.5|97222.5|97134.6|27
1646278100000|2022-03-03 03:28:20|97243.9|97142.5|97252.7|97137.6|97254.4|97142.5|97243.9|97135.4|20
1646278110000|2022-03-03 03:28:30|97251.6|97137.9|97241|97142.9|97251.6|97143.9|97235.5|97135.6|25
1646278120000|2022-03-03 03:28:40|97242.7|97141.3|97239.3|97127.1|97245.3|97141.3|97231.8|97127.1|22
1646278130000|2022-03-03 03:28:50|97230.9|97135|97233.9|97128.4|97238.9|97135|97230.9|97126.6|24
1646278140000|2022-03-03 03:29:00|97235.1|97128.3|97229.3|97121.1|97237.3|97133|97225.8|97118.7|26
1646278150000|2022-03-03 03:29:10|97231|97119.5|97239.3|97136.4|97245.2|97140.3|97229.6|97117.6|31
1646278160000|2022-03-03 03:29:20|97236.7|97139|97241.1|97136.1|97244.3|97139|97236.7|97133|19
1646278170000|2022-03-03 03:29:30|97241.9|97135.9|97243.2|97135.1|97243.8|97137.5|97241.7|97133.7|19
1646278180000|2022-03-03 03:29:40|97244.3|97134.3|97241.5|97136.9|97244.3|97140.6|97238.2|97134.3|28
1646278190000|2022-03-03 03:29:50|97239.2|97144.8|97249.7|97143.1|97256.3|97149.8|97239.2|97138.1|20
1646278200000|2022-03-03 03:30:00|97248.3|97149.1|97245.9|97146.8|97251.9|97152.4|97243.9|97145.9|28
1646278210000|2022-03-03 03:30:10|97245.3|97147.2|97245.8|97143.4|97247.6|97147.6|97243.2|97143.4|23
1646278220000|2022-03-03 03:30:20|97246|97143.6|97244.8|97136|97250.9|97145.8|97235.5|97136|13
1646278230000|2022-03-03 03:30:30|97244.7|97135.8|97250.6|97136.9|97250.6|97149.7|97236.5|97135.8|17
1646278240000|2022-03-03 03:30:40|97246.5|97142.3|97251.7|97139.1|97252|97142.7|97246.5|97136|21
1646278250000|2022-03-03 03:30:50|97251.4|97139.9|97253|97139.8|97254.1|97142|97249.7|97137|21
1646278260000|2022-03-03 03:31:00|97253.8|97138.8|97254.1|97140.7|97254.1|97143.8|97251.5|97138.8|20
1646278270000|2022-03-03 03:31:10|97254.2|97140.8|97245.2|97146.3|97254.3|97149.6|97242.3|97140.8|17
1646278280000|2022-03-03 03:31:20|97245.3|97146.4|97240.3|97148.3|97248.9|97148.3|97240.3|97141.6|23
1646278290000|2022-03-03 03:31:30|97243.1|97148|97247.9|97144.5|97249.9|97148|97243.1|97143.5|15
1646278300000|2022-03-03 03:31:40|97250|97143|97249.8|97143.1|97250.4|97147.2|97246.1|97139.2|15
1646278310000|2022-03-03 03:31:50|97249.6|97142.9|97243.1|97152|97249.6|97152.3|97239.1|97142.9|19
1646278320000|2022-03-03 03:32:00|97242.7|97152.2|97249.1|97144.5|97252.3|97152.2|97242.6|97141.6|20
1646278330000|2022-03-03 03:32:10|97249.4|97144|97247.8|97149.1|97250.1|97149.5|97245.6|97144|23
1646278340000|2022-03-03 03:32:20|97249.7|97147.3|97252.4|97144.9|97252.6|97147.4|97249.4|97144.9|18
1646278350000|2022-03-03 03:32:30|97252.1|97144.8|97243.5|97151.9|97252.2|97153.6|97240.4|97144.8|15
1646278360000|2022-03-03 03:32:40|97243.8|97151.3|97269.6|97164|97276.6|97176.8|97243.8|97151.3|18
1646278370000|2022-03-03 03:32:50|97269.8|97165.8|97264.7|97164.8|97271.7|97167.7|97262.4|97162.8|26
1646278380000|2022-03-03 03:33:00|97263.2|97165.6|97262.5|97164.5|97264.1|97172|97259.5|97163.3|21
1646278390000|2022-03-03 03:33:10|97262.1|97161.3|97264.3|97161.7|97266|97163.3|97262.1|97159.9|16
1646278400000|2022-03-03 03:33:20|97264.4|97161.6|97260.4|97165.7|97269.6|97166.1|97260|97158|20
1646278410000|2022-03-03 03:33:30|97254.5|97171.7|97251.2|97166.2|97254.9|97172.1|97247.8|97165.3|23
1646278420000|2022-03-03 03:33:40|97250.9|97166.9|97253.7|97167.9|97256.5|97168.1|97250.9|97162.6|12
1646278430000|2022-03-03 03:33:50|97254.3|97167.3|97248.1|97171.2|97254.3|97174.9|97245.3|97167.3|14
1646278440000|2022-03-03 03:34:00|97248.8|97169.8|97249.9|97161.9|97252.3|97173.9|97243|97159.5|27
1646278450000|2022-03-03 03:34:10|97229.1|97179.1|97243.3|97167.1|97246.9|97179.1|97229.1|97163.5|19
1646278460000|2022-03-03 03:34:20|97245|97166|97246.7|97166.1|97247.7|97168.3|97244|97164.5|24
1646278470000|2022-03-03 03:34:30|97246.6|97165.6|97339.8|97223.8|97339.8|97223.8|97246.6|97164.7|27
1646278480000|2022-03-03 03:34:40|97337.8|97221.8|97335.8|97219.8|97345.8|97229.8|97332.3|97216.3|43
1646278490000|2022-03-03 03:34:50|97333.6|97217.6|97338.6|97222.6|97343.3|97227.3|97330.9|97214.9|40
1646278500000|2022-03-03 03:35:00|97337.9|97221.9|97347.7|97231.7|97354.5|97238.5|97337.9|97221.9|40
1646278510000|2022-03-03 03:35:10|97348.4|97232.4|97356.2|97240.2|97366.6|97250.6|97346.5|97230.5|41
1646278520000|2022-03-03 03:35:20|97359|97243|97369.7|97265.8|97373.2|97265.8|97327.4|97219.2|44
1646278530000|2022-03-03 03:35:30|97359.8|97257.9|97364.4|97248.4|97373.4|97257.9|97352.9|97248.4|32
1646278540000|2022-03-03 03:35:40|97364.6|97248.6|97363.2|97247.9|97364.6|97251.8|97357.6|97245.9|37
1646278550000|2022-03-03 03:35:50|97363.6|97248.5|97364.1|97249.8|97365.1|97252.6|97361|97248.5|28
1646278560000|2022-03-03 03:36:00|97363.4|97248.1|97340.9|97249.9|97363.4|97251.7|97338.8|97246.9|27
1646278570000|2022-03-03 03:36:10|97342.3|97250.9|97370.9|97261.4|97372.6|97264.5|97342.3|97243.6|30
1646278580000|2022-03-03 03:36:20|97372.1|97262.2|97378.2|97262.2|97379.1|97266.5|97368.9|97258.1|38
1646278590000|2022-03-03 03:36:30|97376.6|97261.7|97372|97256.2|97377.5|97263.4|97367.8|97255.8|35
1646278600000|2022-03-03 03:36:40|97372.1|97256.5|97363.8|97255.3|97375.1|97262|97363|97254.9|40
1646278610000|2022-03-03 03:36:50|97366.2|97255|97368.3|97258.9|97371.7|97262|97363.9|97252.8|30
1646278620000|2022-03-03 03:37:00|97363.9|97259.9|97369.4|97256.2|97371.1|97260.6|97363.9|97255.1|31
1646278630000|2022-03-03 03:37:10|97371.4|97255.4|97373.2|97260.6|97373.9|97265|97367.2|97255.4|23
1646278640000|2022-03-03 03:37:20|97372.3|97262.9|97373.7|97261.8|97374|97265.2|97368.1|97261.3|15
1646278650000|2022-03-03 03:37:30|97373.9|97262.4|97372.2|97262.1|97375.8|97267.4|97367.1|97261.3|27
1646278660000|2022-03-03 03:37:40|97373.2|97261.7|97368.6|97261.1|97373.5|97263.7|97366.8|97259.5|39
1646278670000|2022-03-03 03:37:50|97368.3|97261.6|97369.6|97263.7|97372.4|97265.7|97364.8|97258.7|41
1646278680000|2022-03-03 03:38:00|97365.4|97260|97363.9|97261.4|97370.2|97264.4|97355.8|97256|41
1646278690000|2022-03-03 03:38:10|97364.7|97260.5|97363.9|97261.9|97368.7|97262.5|97358.3|97258.1|39
1646278700000|2022-03-03 03:38:20|97362.1|97262.8|97363.9|97260|97364.4|97262.8|97356.1|97258.3|30
1646278710000|2022-03-03 03:38:30|97363.8|97259.9|97360|97258.9|97363.8|97266.8|97346.9|97257.3|31
1646278720000|2022-03-03 03:38:40|97360.1|97259.1|97364.8|97258.8|97367.1|97259.4|97355.7|97255.7|35
1646278730000|2022-03-03 03:38:50|97366.5|97258.1|97358.4|97256.9|97367.2|97260.5|97358.4|97254.5|33
1646278740000|2022-03-03 03:39:00|97361.6|97258.2|97361.8|97264.5|97366.1|97264.5|97360|97255.8|41
1646278750000|2022-03-03 03:39:10|97361.7|97264.4|97361.7|97265.1|97364.9|97269.5|97359.5|97263.5|28
1646278760000|2022-03-03 03:39:20|97364.3|97262.6|97356|97262.8|97364.3|97265.9|97350.8|97262|24
1646278770000|2022-03-03 03:39:30|97351.3|97261|97359.3|97262.4|97359.3|97265.1|97351.3|97261|36
1646278780000|2022-03-03 03:39:40|97359.4|97261.7|97352.9|97262.4|97359.4|97264.2|97348|97261.2|25
1646278790000|2022-03-03 03:39:50|97353|97261.8|97352.6|97263.5|97357.8|97266.6|97342.5|97260.7|39
1646278800000|2022-03-03 03:40:00|97352.7|97263.4|97357.6|97262.9|97360.8|97267|97351.6|97260.8|29
1646278810000|2022-03-03 03:40:10|97357.4|97263.7|97364.4|97267.4|97364.4|97270.3|97349.5|97261.1|33
1646278820000|2022-03-03 03:40:20|97362.2|97266|97367.7|97267.3|97368.9|97267.9|97361.4|97264|38
1646278830000|2022-03-03 03:40:30|97367.8|97267.2|97372.4|97264.4|97378.6|97268.7|97367.3|97261.4|34
1646278840000|2022-03-03 03:40:40|97372.5|97264.9|97367.1|97266|97373.7|97267.8|97364.2|97263.2|19
1646278850000|2022-03-03 03:40:50|97366.6|97266.9|97353.1|97249.1|97372.1|97270.7|97320.7|97243.7|23
1646278860000|2022-03-03 03:41:00|97351.5|97253.6|97351.8|97247.3|97358.4|97253.6|97346.3|97243.5|14
1646278870000|2022-03-03 03:41:10|97343.2|97250.2|97337.5|97249.2|97351.6|97252.5|97337.5|97245.7|18
1646278880000|2022-03-03 03:41:20|97337.7|97250.1|97335.6|97258.2|97346.1|97264|97334.9|97250.1|34
1646278890000|2022-03-03 03:41:30|97333.7|97256.5|97336.3|97258.6|97346.6|97261.6|97333.7|97254.7|28
1646278900000|2022-03-03 03:41:40|97339.9|97260.9|97336.8|97259.1|97340.8|97260.9|97336.8|97255.9|19
1646278910000|2022-03-03 03:41:50|97337.4|97256.2|97333.7|97258.8|97343.4|97263.7|97333.7|97254.7|20
1646278920000|2022-03-03 03:42:00|97334.3|97255.3|97337.8|97253.5|97342.7|97261.8|97334.3|97253.5|27
1646278930000|2022-03-03 03:42:10|97345.7|97251.1|97322|97272|97345.7|97272|97321.6|97246.1|26
1646278940000|2022-03-03 03:42:20|97323.3|97273.3|97332.7|97258.7|97339.6|97273.3|97319.2|97258.6|15
1646278950000|2022-03-03 03:42:30|97331.2|97260.3|97332.9|97260.9|97333.5|97271.3|97317|97256.5|19
1646278960000|2022-03-03 03:42:40|97333|97259.6|97336.9|97261.5|97339.5|97271|97320.7|97257.5|18
1646278970000|2022-03-03 03:42:50|97336.6|97261.2|97333.8|97259.4|97336.7|97262.3|97333.8|97258.4|19
1646278980000|2022-03-03 03:43:00|97333.7|97258.5|97333.1|97258.5|97336.2|97260.7|97330.4|97257.9|19
1646278990000|2022-03-03 03:43:10|97334.3|97259.9|97344.4|97256.6|97347.8|97271.6|97321.6|97256.1|23
1646279000000|2022-03-03 03:43:20|97345.3|97257.5|97339.5|97255.2|97346|97258.5|97339.5|97255.2|12
1646279010000|2022-03-03 03:43:30|97339.6|97255.3|97334.8|97264|97340.1|97264|97330.9|97255.3|18
1646279020000|2022-03-03 03:43:40|97335|97261.4|97335.4|97260.5|97335.7|97264.5|97333.7|97260.5|11
1646279030000|2022-03-03 03:43:50|97335.5|97260.6|97318.4|97268.4|97337.1|97268.4|97318.4|97257|13
1646279040000|2022-03-03 03:44:00|97318.3|97268.3|97333.9|97262|97333.9|97270.8|97318.3|97258.6|10
1646279050000|2022-03-03 03:44:10|97332.5|97258.5|97344.4|97263.4|97344.5|97270.3|97331.5|97255.4|21
1646279060000|2022-03-03 03:44:20|97322.6|97272.6|97342.7|97265.5|97348|97275.8|97322.6|97261|19
1646279070000|2022-03-03 03:44:30|97342.8|97265.1|97345.3|97266.8|97348.7|97268.6|97340.9|97263.4|21
1646279080000|2022-03-03 03:44:40|97345.1|97266.6|97345.1|97268.8|97348.1|97271.3|97343.6|97266.5|22
1646279090000|2022-03-03 03:44:50|97326.9|97276.9|97343.1|97269.5|97346.6|97277.4|97326.9|97266.1|14
1646279100000|2022-03-03 03:45:00|97342.7|97268.7|97347.2|97269.5|97349.1|97270.3|97341.1|97266.9|22
1646279110000|2022-03-03 03:45:10|97328.1|97278.1|97343.3|97268.5|97343.3|97278.1|97326.6|97264.3|21
1646279120000|2022-03-03 03:45:20|97343.2|97268.4|97347.1|97273.8|97347.8|97273.8|97340.9|97264.9|17
1646279130000|2022-03-03 03:45:30|97345.7|97273|97335.2|97285.2|97347.1|97285.6|97334.2|97270.5|20
1646279140000|2022-03-03 03:45:40|97345|97274.2|97331.9|97281.9|97345.8|97283.7|97331.8|97273|21
1646279150000|2022-03-03 03:45:50|97335.7|97285.7|97353.1|97268.5|97353.1|97286|97333.9|97267.9|22
1646279160000|2022-03-03 03:46:00|97346.6|97267.6|97327.7|97277.7|97352.8|97277.7|97327.7|97264.7|23
1646279170000|2022-03-03 03:46:10|97338.2|97268.2|97345|97268.3|97350|97269.2|97338.2|97268|19
1646279180000|2022-03-03 03:46:20|97355.2|97266.1|97347.1|97271|97355.2|97271.5|97342.1|97266.1|15
1646279190000|2022-03-03 03:46:30|97355.7|97262.9|97359.2|97266.8|97366.8|97270.5|97350.9|97255.4|26
1646279200000|2022-03-03 03:46:40|97360.6|97264.1|97361.6|97255.8|97362.1|97266.3|97343.8|97255.8|19
1646279210000|2022-03-03 03:46:50|97361.1|97267.6|97343.7|97272.4|97362|97272.6|97343.7|97262.3|17
1646279220000|2022-03-03 03:47:00|97344.5|97270.2|97358|97268.8|97359.5|97272.7|97344.5|97261.7|22
1646279230000|2022-03-03 03:47:10|97361.5|97268.7|97347|97269.9|97363.1|97278.4|97347|97261.4|28
1646279240000|2022-03-03 03:47:20|97347.5|97270.7|97360.5|97267.3|97362.5|97277.2|97347.2|97266.3|17
1646279250000|2022-03-03 03:47:30|97359.1|97267.2|97356.9|97274.5|97359.8|97275.4|97343.7|97264.2|23
1646279260000|2022-03-03 03:47:40|97352.2|97275.1|97360.5|97273.2|97361.6|97275.8|97340.7|97267.1|18
1646279270000|2022-03-03 03:47:50|97362.1|97272.2|97369|97269.1|97369|97276.8|97343.8|97263.2|30
1646279280000|2022-03-03 03:48:00|97370.9|97269.8|97362.1|97272.4|97371.3|97276.8|97351.7|97266.6|21
1646279290000|2022-03-03 03:48:10|97364.7|97267.2|97358.4|97263|97382.8|97269.4|97348.2|97258.3|31
1646279300000|2022-03-03 03:48:20|97359|97261.5|97345.1|97264.5|97364.7|97266.1|97341.3|97261.1|25
1646279310000|2022-03-03 03:48:30|97344.7|97265.8|97359|97270.6|97364|97272.3|97341.9|97263.4|20
1646279320000|2022-03-03 03:48:40|97357.6|97270|97345.3|97269.9|97360.7|97272.1|97345.3|97268.5|27
1646279330000|2022-03-03 03:48:50|97348.4|97272.1|97344.1|97267.8|97348.8|97272.4|97343.2|97266.9|27
1646279340000|2022-03-03 03:49:00|97345|97267.6|97344|97269.3|97347.1|97269.3|97342.6|97264.8|17
1646279350000|2022-03-03 03:49:10|97345.2|97266.6|97362|97268.9|97364.8|97277.3|97342.4|97261.7|21
1646279360000|2022-03-03 03:49:20|97360.2|97274.7|97371.5|97255.5|97371.5|97279|97350.7|97254.4|23
1646279370000|2022-03-03 03:49:30|97372.5|97256.5|97360.4|97261.4|97372.5|97265.5|97348.8|97255.5|24
1646279380000|2022-03-03 03:49:40|97360.1|97261.1|97352.2|97270.3|97362.1|97271.5|97346.2|97260.3|26
1646279390000|2022-03-03 03:49:50|97351|97270.4|97347.8|97271.9|97353.8|97284.9|97334.3|97267.8|24
1646279400000|2022-03-03 03:50:00|97348|97271.6|97340.8|97268.3|97352.4|97279.9|97329.9|97268.3|22
1646279410000|2022-03-03 03:50:10|97340.1|97268.7|97340.8|97268.6|97347.3|97270.7|97339.9|97267.9|18
1646279420000|2022-03-03 03:50:20|97341.1|97266.4|97341.9|97267.3|97343|97269.1|97341.1|97266.4|11
1646279430000|2022-03-03 03:50:30|97342.6|97267.2|97339.2|97268.1|97343.1|97281.9|97326.7|97266.3|23
1646279440000|2022-03-03 03:50:40|97338.5|97267.5|97350.6|97275.8|97354|97283.2|97327.7|97267.5|33
1646279450000|2022-03-03 03:50:50|97351|97275.9|97342.6|97270.4|97351.5|97285.8|97333|97266.7|26
1646279460000|2022-03-03 03:51:00|97346.5|97271|97348.5|97274.4|97348.7|97284.6|97333.9|97268.8|31
1646279470000|2022-03-03 03:51:10|97348|97274.6|97350.3|97276.4|97352.8|97289.5|97338.7|97274.4|28
1646279480000|2022-03-03 03:51:20|97350.1|97275.8|97333.4|97283.4|97352.5|97288.9|97333.4|97274.2|23
1646279490000|2022-03-03 03:51:30|97333.2|97283.2|97340.6|97267.6|97342.7|97284.3|97325.3|97263.8|24
1646279500000|2022-03-03 03:51:40|97340.7|97265.8|97340.3|97267.6|97341.6|97279.2|97329.1|97264.8|19
1646279510000|2022-03-03 03:51:50|97339.8|97266.8|97349.9|97268.3|97352.4|97268.3|97338|97265.5|16
1646279520000|2022-03-03 03:52:00|97349.5|97266.1|97348.2|97270.2|97349.5|97270.2|97340.9|97264.4|18
1646279530000|2022-03-03 03:52:10|97344.8|97267.6|97342.3|97263.3|97345.2|97267.7|97341.9|97263.3|10
1646279540000|2022-03-03 03:52:20|97341.4|97263.4|97324.8|97274.8|97341.4|97274.9|97323.6|97263.4|14
1646279550000|2022-03-03 03:52:30|97347.1|97266.4|97336.1|97259.2|97350.6|97267.6|97332.1|97259.2|13
1646279560000|2022-03-03 03:52:40|97334.2|97260.2|97335.1|97263.4|97345.6|97274.3|97321.9|97259.4|15
1646279570000|2022-03-03 03:52:50|97323.6|97273.6|97334.6|97262.9|97334.6|97273.6|97323.2|97262.6|7
1646279580000|2022-03-03 03:53:00|97334.8|97262.8|97349.7|97265.5|97361.5|97270.2|97334.8|97262.8|23
1646279590000|2022-03-03 03:53:10|97348|97267.3|97348.6|97267.8|97362|97268.6|97347.6|97265.4|9
1646279600000|2022-03-03 03:53:20|97357.7|97268.6|97352.1|97265.3|97358.2|97268.6|97341|97264|11
1646279610000|2022-03-03 03:53:30|97323|97273|97341.5|97267.4|97342.5|97273|97323|97263.8|17
1646279620000|2022-03-03 03:53:40|97341.7|97267.6|97326.4|97276.4|97343|97277.2|97326.1|97267.1|11
1646279630000|2022-03-03 03:53:50|97327|97277|97327.6|97277.6|97329.8|97279.8|97327|97277|8
1646279640000|2022-03-03 03:54:00|97337.8|97267.4|97352|97267.9|97358.3|97268.4|97337.8|97265.7|13
1646279650000|2022-03-03 03:54:10|97352.4|97268.1|97360.1|97264.3|97360.1|97271.5|97345.4|97264.3|25
1646279660000|2022-03-03 03:54:20|97357.2|97264.2|97351.1|97269.3|97361|97270.4|97349.9|97261.5|18
1646279670000|2022-03-03 03:54:30|97339.9|97266.2|97326|97276|97341.6|97277.4|97324.7|97265.8|11
1646279680000|2022-03-03 03:54:40|97326.1|97276.1|97327.1|97277.1|97338.9|97278.8|97326.1|97267.1|8
1646279690000|2022-03-03 03:54:50|97328.4|97278.4|97327.7|97277.7|97341.3|97278.4|97325.8|97266.4|11
1646279700000|2022-03-03 03:55:00|97326.8|97276.8|97338.1|97260.1|97341.6|97276.8|97324|97260.1|20
1646279710000|2022-03-03 03:55:10|97337.9|97261.7|97323.8|97273.8|97339.4|97274.5|97323.1|97261.7|20
1646279720000|2022-03-03 03:55:20|97324.4|97274.4|97322.1|97272.1|97335|97274.4|97321.9|97263.4|21
1646279730000|2022-03-03 03:55:30|97323|97273|97334.2|97264.2|97334.2|97274.7|97322.4|97263.6|11
1646279740000|2022-03-03 03:55:40|97324.7|97274.7|97323.9|97273.9|97334.3|97274.8|97322.9|97261.8|10
1646279750000|2022-03-03 03:55:50|97326.7|97276.7|97321.3|97271.3|97335.5|97276.7|97319.2|97258.5|25
1646279760000|2022-03-03 03:56:00|97330.3|97258.8|97331.5|97259.6|97332.6|97271.3|97317.7|97256.1|24
1646279770000|2022-03-03 03:56:10|97332.6|97267.5|97330|97258.5|97332.6|97268.1|97314.6|97255.3|19
1646279780000|2022-03-03 03:56:20|97329.9|97257.5|97330.7|97256.9|97332.9|97257.5|97329.9|97254.4|16
1646279790000|2022-03-03 03:56:30|97330.5|97256.8|97328.3|97257.8|97330.8|97268|97316.8|97256.7|16
1646279800000|2022-03-03 03:56:40|97318|97268|97330.8|97258.3|97332|97271.7|97318|97256.6|18
1646279810000|2022-03-03 03:56:50|97331.3|97259.4|97331.1|97258.4|97332.4|97270.5|97320.5|97256|22
1646279820000|2022-03-03 03:57:00|97316.7|97266.7|97330.2|97257.7|97331.5|97268.3|97316.7|97253.7|15
1646279830000|2022-03-03 03:57:10|97329.6|97256.4|97329.4|97258.6|97331.7|97260.1|97329.4|97256.4|4
1646279840000|2022-03-03 03:57:20|97329.6|97257.1|97315.4|97265.4|97330.8|97266.5|97314.2|97256.6|10
1646279850000|2022-03-03 03:57:30|97336.7|97259.6|97344.9|97257.2|97350.1|97261.3|97336.4|97254.6|24
1646279860000|2022-03-03 03:57:40|97346|97257.6|97345.3|97258.1|97347.7|97259.2|97335.7|97255.5|29
1646279870000|2022-03-03 03:57:50|97317.7|97267.7|97346|97256.1|97360.8|97267.7|97317.7|97246.6|29
1646279880000|2022-03-03 03:58:00|97344.3|97254.6|97330.9|97254.4|97353|97255|97328.1|97250.1|24
1646279890000|2022-03-03 03:58:10|97314.7|97264.7|97313.4|97263.4|97321.2|97266.2|97308.1|97248.4|22
1646279900000|2022-03-03 03:58:20|97313.3|97263.3|97313.4|97263.4|97328.8|97265.1|97312.8|97253.4|19
1646279910000|2022-03-03 03:58:30|97312.8|97262.8|97317.2|97267.2|97328|97267.2|97312.8|97253.4|19
1646279920000|2022-03-03 03:58:40|97328.6|97255.8|97331|97256.2|97331.9|97268.3|97317.4|97254.7|18
1646279930000|2022-03-03 03:58:50|97330.9|97256.3|97327.3|97255.5|97330.9|97267.1|97316.4|97254.3|19
1646279940000|2022-03-03 03:59:00|97328.2|97254.7|97330|97253|97331.2|97256.5|97326.9|97252.8|15
1646279950000|2022-03-03 03:59:10|97331|97252.9|97326.5|97252|97331.4|97264|97311|97252|18
1646279960000|2022-03-03 03:59:20|97326.1|97252.6|97313.6|97263.6|97331.9|97268.4|97313.6|97248.8|22
1646279970000|2022-03-03 03:59:30|97312|97262|97325.3|97251.7|97327.4|97264.8|97309.6|97243.7|23
1646279980000|2022-03-03 03:59:40|97327.4|97250.8|97305.4|97255.4|97327.4|97261.5|97305.4|97240.5|31
1646279990000|2022-03-03 03:59:50|97317.8|97246.9|97307.3|97257.3|97317.8|97258.1|97303|97246.8|23
1646280000000|2022-03-03 04:00:00|97318.1|97241.1|97303.7|97253.7|97318.1|97255.1|97301.4|97241.1|21
1646280010000|2022-03-03 04:00:10|97303.3|97253.3|97317.6|97241.2|97320.2|97254|97299.2|97236|38
1646280020000|2022-03-03 04:00:20|97317.5|97241|97313.9|97241.7|97318.7|97251.8|97301.8|97238.6|26
1646280030000|2022-03-03 04:00:30|97313.6|97241.6|97314.3|97242|97316|97253|97303|97241.6|21
1646280040000|2022-03-03 04:00:40|97312.8|97241.6|97316.2|97241.5|97317.1|97255.8|97302.2|97241.3|17
1646280050000|2022-03-03 04:00:50|97313.9|97242.9|97301.4|97251.4|97315.7|97251.4|97299.5|97240.5|18
1646280060000|2022-03-03 04:01:00|97312.6|97238.8|97313.5|97263.5|97324.3|97263.5|97299.2|97236.8|28
1646280070000|2022-03-03 04:01:10|97332.3|97245.5|97324.1|97244.8|97332.3|97263.7|97310.3|97240.3|22
1646280080000|2022-03-03 04:01:20|97323.1|97246|97318.7|97246.6|97326.4|97247|97318.7|97242.9|14
1646280090000|2022-03-03 04:01:30|97323.1|97246.4|97308|97258|97323.1|97258|97305.4|97244.4|14
1646280100000|2022-03-03 04:01:40|97305.6|97255.6|97315.9|97234.1|97327|97255.6|97299.3|97230.4|26
1646280110000|2022-03-03 04:01:50|97317|97233.5|97300.8|97250.8|97317|97251.2|97300.8|97233.5|14
1646280120000|2022-03-03 04:02:00|97314.9|97241.3|97311.7|97225.6|97316.9|97246.1|97290.9|97224.4|28
1646280130000|2022-03-03 04:02:10|97309.3|97226.7|97288.3|97238.3|97309.7|97238.3|97287.6|97226.7|18
1646280140000|2022-03-03 04:02:20|97299.4|97229.4|97299.2|97227.7|97299.4|97239.6|97288.2|97227.7|13
1646280150000|2022-03-03 04:02:30|97286.3|97236.3|97290.3|97240.3|97308.5|97240.3|97286.3|97225.4|19
1646280160000|2022-03-03 04:02:40|97291|97241|97302.9|97226.8|97304.6|97241|97286.3|97218.8|15
1646280170000|2022-03-03 04:02:50|97300.8|97227|97303.6|97229.4|97303.6|97241.5|97288|97227|23
1646280180000|2022-03-03 04:03:00|97301.8|97228.6|97287|97237|97304.9|97238.7|97287|97226.3|14
1646280190000|2022-03-03 04:03:10|97297.7|97226.4|97287.9|97237.9|97305|97239.8|97287|97224.8|22
1646280200000|2022-03-03 04:03:20|97288.4|97238.4|97290.2|97240.2|97290.2|97240.2|97288.4|97238.4|7
1646280210000|2022-03-03 04:03:30|97289.5|97239.5|97300.6|97229|97305.9|97241.3|97289.5|97225.8|11
1646280220000|2022-03-03 04:03:40|97302.2|97228.4|97303.7|97226.1|97304.6|97239|97285.7|97225.5|14
1646280230000|2022-03-03 04:03:50|97301.7|97229.6|97295.8|97224.9|97302.5|97240.8|97280.6|97223.8|17
1646280240000|2022-03-03 04:04:00|97284.8|97234.8|97258.1|97161.8|97302.1|97236.8|97245.6|97161.8|30
1646280250000|2022-03-03 04:04:10|97245.8|97164.9|97247.3|97159.1|97253|97165.5|97243.8|97159.1|22
1646280260000|2022-03-03 04:04:20|97245.9|97159.3|97239.3|97152.2|97246.5|97160.7|97236.4|97150.6|39
1646280270000|2022-03-03 04:04:30|97239.1|97152.4|97244.4|97151.3|97246.4|97156.5|97237.3|97148.9|26
1646280280000|2022-03-03 04:04:40|97247.2|97151.4|97237.6|97137.7|97248.4|97153.2|97235.2|97135|32
1646280290000|2022-03-03 04:04:50|97238.8|97137.1|97243.4|97144.4|97245.3|97144.4|97236.3|97136.5|22
1646280300000|2022-03-03 04:05:00|97265.9|97179.4|97289.4|97182|97302.4|97205.9|97265.9|97176.1|30
1646280310000|2022-03-03 04:05:10|97290.7|97186.3|97296.3|97199.1|97298.7|97200.4|97287.3|97185.8|29
1646280320000|2022-03-03 04:05:20|97295.7|97197.7|97297.3|97191.8|97300.1|97200.8|97295.1|97191.8|25
1646280330000|2022-03-03 04:05:30|97298.4|97191|97299.4|97196.6|97302.1|97199.9|97295.1|97189.1|24
1646280340000|2022-03-03 04:05:40|97299.3|97196.5|97287.4|97199.6|97299.4|97199.8|97284.4|97189.6|30
1646280350000|2022-03-03 04:05:50|97286.3|97200.1|97286.8|97198.4|97287.4|97200.3|97285.2|97196.2|12
1646280360000|2022-03-03 04:06:00|97297.4|97192.8|97295.9|97194.6|97297.4|97202|97280.9|97192.5|22
1646280370000|2022-03-03 04:06:10|97295.3|97194.4|97292|97198.4|97298.6|97201.5|97290.1|97194.2|19
1646280380000|2022-03-03 04:06:20|97283.3|97195.3|97290.2|97195.6|97290.2|97196.8|97283.3|97193.8|21
1646280390000|2022-03-03 04:06:30|97289.9|97203.8|97293.5|97201.7|97295.3|97203.8|97289.9|97199.9|12
1646280400000|2022-03-03 04:06:40|97294.6|97201.6|97289.3|97201.6|97294.6|97201.6|97280.8|97195.6|17
1646280410000|2022-03-03 04:06:50|97289.6|97201.2|97290.6|97196.3|97293.9|97204.8|97289.6|97196|15
1646280420000|2022-03-03 04:07:00|97290.5|97196.2|97286.1|97199.4|97290.6|97199.4|97282.2|97194.2|15
1646280430000|2022-03-03 04:07:10|97286.2|97198.9|97305.1|97211.5|97305.1|97212.5|97277.6|97195|28
1646280440000|2022-03-03 04:07:20|97292.8|97211.6|97298.7|97210.6|97299.4|97211.6|97292.8|97205.8|21
1646280450000|2022-03-03 04:07:30|97298.5|97209.1|97295.6|97191|97301.7|97211|97285.6|97187.2|31
1646280460000|2022-03-03 04:07:40|97290.6|97189.4|97299.2|97200.3|97300|97201.4|97280.8|97175|33
1646280470000|2022-03-03 04:07:50|97298.1|97201.4|97293|97197.7|97300.2|97203.5|97287.8|97194.7|34
1646280480000|2022-03-03 04:08:00|97292.7|97197.9|97291.2|97199.5|97297.6|97199.7|97285.4|97196.8|31
1646280490000|2022-03-03 04:08:10|97289.9|97199.1|97292.7|97191.5|97293.9|97199.1|97289.5|97183.2|23
1646280500000|2022-03-03 04:08:20|97292|97191.3|97281|97193.1|97292.2|97195.2|97277.3|97186.2|15
1646280510000|2022-03-03 04:08:30|97278.7|97193|97286.5|97190.4|97287.1|97196.9|97278.7|97185.5|27
1646280520000|2022-03-03 04:08:40|97280.3|97197|97278.3|97162.3|97297.9|97199.7|97277.1|97162.3|31
1646280530000|2022-03-03 04:08:50|97279|97163|97276.5|97160.5|97280.9|97170.5|97266.4|97153.9|41
1646280540000|2022-03-03 04:09:00|97276|97160|97280.6|97164.8|97281|97165|97272|97158.5|32
1646280550000|2022-03-03 04:09:10|97280.4|97164.4|97272.4|97158.4|97280.9|97164.9|97269.5|97155.2|32
1646280560000|2022-03-03 04:09:20|97278|97162.8|97272.2|97172|97279.9|97172|97268.8|97155.7|36
1646280570000|2022-03-03 04:09:30|97272.1|97171.3|97284|97168.9|97285.1|97172|97272.1|97157.9|33
1646280580000|2022-03-03 04:09:40|97284.5|97168.5|97272.8|97164.4|97288.3|97172.3|97269.6|97163.9|32
1646280590000|2022-03-03 04:09:50|97277.8|97166.8|97285.1|97169.1|97287.3|97174.7|97274.9|97161.3|36
1646280600000|2022-03-03 04:10:00|97285.5|97169.5|97304.6|97211.5|97332.4|97226.9|97275.4|97168|29
1646280610000|2022-03-03 04:10:10|97307.3|97214|97321.4|97218.1|97329.1|97224.7|97306.1|97213.1|37
1646280620000|2022-03-03 04:10:20|97322.7|97217.6|97314.2|97225.1|97324.1|97227.7|97309.7|97217.2|34
1646280630000|2022-03-03 04:10:30|97310.1|97226.5|97323.8|97237.4|97327.2|97264.9|97308.4|97224.5|27
1646280640000|2022-03-03 04:10:40|97320.7|97238.4|97311.5|97221|97327.5|97240.7|97290.7|97221|30
1646280650000|2022-03-03 04:10:50|97311.2|97220.9|97303.9|97223.6|97312.7|97227.8|97302.1|97218.9|22
1646280660000|2022-03-03 04:11:00|97307.8|97224.6|97309|97222.4|97316.5|97224.6|97307.2|97219.7|19
1646280670000|2022-03-03 04:11:10|97312.9|97219.6|97313.9|97219.9|97320.2|97220.3|97311.1|97214.6|18
1646280680000|2022-03-03 04:11:20|97315.5|97219.3|97302|97223.1|97317.4|97226.1|97297.4|97216.3|17
1646280690000|2022-03-03 04:11:30|97302.7|97223.3|97304.8|97220.7|97305.4|97224.1|97298|97220.2|12
1646280700000|2022-03-03 04:11:40|97308|97220.6|97307.6|97217.5|97310|97224.9|97300.6|97217.1|26
1646280710000|2022-03-03 04:11:50|97306.9|97217.7|97301.1|97218.2|97308|97220.5|97300.8|97217|23
1646280720000|2022-03-03 04:12:00|97301.2|97218.3|97300.4|97220.6|97307.7|97220.7|97299.9|97217|26
1646280730000|2022-03-03 04:12:10|97301.2|97219.9|97291.5|97219.3|97305.1|97220.6|97291.5|97217.7|17
1646280740000|2022-03-03 04:12:20|97294.3|97218.6|97312|97230.6|97312|97230.6|97294.3|97215.1|18
1646280750000|2022-03-03 04:12:30|97313.1|97226.2|97308.6|97224.9|97323.8|97229.3|97305|97222.2|36
1646280760000|2022-03-03 04:12:40|97308|97225.2|97310.7|97227.4|97310.7|97229.3|97303.7|97224.5|27
1646280770000|2022-03-03 04:12:50|97310.3|97231.4|97307.8|97226.3|97310.3|97231.4|97304.9|97226.1|25
1646280780000|2022-03-03 04:13:00|97313.3|97223.7|97306|97227.6|97316.9|97228.6|97299.4|97223.6|16
1646280790000|2022-03-03 04:13:10|97308|97229.6|97306.4|97212|97314.2|97237|97282.7|97212|28
1646280800000|2022-03-03 04:13:20|97305.8|97211.5|97306.2|97217.7|97308.3|97220.3|97290.7|97209.7|31
1646280810000|2022-03-03 04:13:30|97307.6|97217.6|97298.4|97217.9|97307.6|97220.5|97297.3|97216.9|22
1646280820000|2022-03-03 04:13:40|97299.5|97218.5|97305.7|97221.1|97306.9|97223.2|97297.6|97218.5|18
1646280830000|2022-03-03 04:13:50|97298.9|97223.8|97309.3|97219.9|97313.9|97225.2|97298.3|97218.1|29
1646280840000|2022-03-03 04:14:00|97301.5|97223.6|97301.3|97227.6|97308.1|97227.6|97298.9|97218.6|16
1646280850000|2022-03-03 04:14:10|97301.2|97226.2|97300.2|97222.7|97303.2|97227.4|97298.1|97221.6|22
1646280860000|2022-03-03 04:14:20|97296.7|97224.5|97305.2|97225.2|97305.2|97225.9|97296.7|97221.7|15
1646280870000|2022-03-03 04:14:30|97306|97225.8|97310|97223.7|97312.3|97226.3|97299.6|97222.6|14
1646280880000|2022-03-03 04:14:40|97310.2|97223.4|97308.5|97223.8|97313.5|97224|97308.5|97220.8|17
1646280890000|2022-03-03 04:14:50|97308.3|97223.7|97305.7|97225.5|97313.7|97225.5|97305.7|97221.3|10
1646280900000|2022-03-03 04:15:00|97306.3|97225.2|97307.6|97227.3|97311|97240.7|97290.7|97225.2|21
1646280910000|2022-03-03 04:15:10|97301.5|97226.6|97303.7|97227|97307.2|97230.4|97300.4|97225.6|23
1646280920000|2022-03-03 04:15:20|97304.8|97227.4|97305.4|97229.2|97307.2|97229.2|97303.8|97225.6|21
1646280930000|2022-03-03 04:15:30|97306.8|97227.1|97311.6|97228.8|97315.7|97228.8|97306.3|97226.9|12
1646280940000|2022-03-03 04:15:40|97312.3|97227.1|97292.1|97242.1|97314.2|97242.1|97292.1|97225.1|8
1646280950000|2022-03-03 04:15:50|97293.5|97243.5|97293.3|97243.3|97320.4|97244.6|97284.6|97230.7|21
1646280960000|2022-03-03 04:16:00|97293.4|97243.4|97312|97232.9|97314.6|97243.4|97293.4|97229.1|17
1646280970000|2022-03-03 04:16:10|97313.7|97232.6|97310.5|97231.4|97314.6|97234.2|97309.8|97229.8|16
1646280980000|2022-03-03 04:16:20|97313|97231.1|97310.5|97232.4|97313|97233.2|97310.5|97230.5|7
1646280990000|2022-03-03 04:16:30|97309.4|97232.7|97292.2|97242.2|97317.3|97243|97291.3|97232.7|17
1646281000000|2022-03-03 04:16:40|97293.8|97243.8|97313.1|97222.2|97316.6|97243.8|97293.8|97221|16
1646281010000|2022-03-03 04:16:50|97313.3|97222.9|97313.3|97226.2|97320.9|97231.5|97309.7|97218|14
1646281020000|2022-03-03 04:17:00|97313|97223.6|97304.7|97227.1|97313|97230.9|97302.5|97223.6|20
1646281030000|2022-03-03 04:17:10|97304.6|97227|97300.6|97224.8|97305.1|97227.7|97298.9|97223|25
1646281040000|2022-03-03 04:17:20|97300.9|97224.5|97283.9|97233.9|97304.1|97233.9|97283.9|97223.1|18
1646281050000|2022-03-03 04:17:30|97284.5|97234.5|97301.9|97216.1|97309.1|97234.5|97284.5|97213.6|27
1646281060000|2022-03-03 04:17:40|97301.1|97216.7|97301.4|97215.5|97302.1|97220.7|97299.8|97213.2|14
1646281070000|2022-03-03 04:17:50|97301.9|97215.9|97296.5|97219.5|97301.9|97220.3|97296.5|97214.6|19
1646281080000|2022-03-03 04:18:00|97297.8|97217.7|97296.2|97212.2|97299.7|97218.4|97295.1|97210.5|20
1646281090000|2022-03-03 04:18:10|97296.9|97212.7|97294.5|97215|97298.8|97217.9|97294.2|97211.2|11
1646281100000|2022-03-03 04:18:20|97294.3|97217.4|97295.4|97210.4|97305.2|97217.4|97292.2|97210.4|24
1646281110000|2022-03-03 04:18:30|97295.6|97210.5|97297.9|97221.8|97299.7|97221.8|97293.4|97210.5|17
1646281120000|2022-03-03 04:18:40|97305|97215.3|97294.2|97215.1|97306.1|97216.8|97291.4|97212.1|12
1646281130000|2022-03-03 04:18:50|97294.5|97214.6|97293.5|97215.6|97298.7|97216.7|97292|97214.2|19
1646281140000|2022-03-03 04:19:00|97294.8|97216.7|97295.7|97219|97297.1|97219|97294.7|97216.3|21
1646281150000|2022-03-03 04:19:10|97295.8|97217.9|97286.9|97216.5|97302.4|97225.5|97286.9|97216.5|25
1646281160000|2022-03-03 04:19:20|97292.8|97217.1|97301.7|97221.7|97302.7|97222.3|97292.1|97217.1|29
1646281170000|2022-03-03 04:19:30|97302|97223.5|97297.7|97222.5|97302.8|97227.9|97297.7|97219.5|21
1646281180000|2022-03-03 04:19:40|97297.6|97223.2|97303.2|97225.4|97303.5|97227.4|97296.8|97223.2|24
1646281190000|2022-03-03 04:19:50|97303.3|97224.9|97300.8|97225.5|97303.4|97225.5|97300.8|97222.5|12
1646281200000|2022-03-03 04:20:00|97301.5|97224.6|97300.4|97217.2|97304|97225.6|97293.2|97217.2|28
1646281210000|2022-03-03 04:20:10|97288.7|97216.3|97294.6|97219|97296.6|97220|97288.7|97216.3|21
1646281220000|2022-03-03 04:20:20|97294.2|97219.5|97297.4|97216.3|97301.7|97219.5|97294.2|97215.9|14
1646281230000|2022-03-03 04:20:30|97296.8|97216|97299.4|97221.3|97301|97222.4|97292.9|97215.1|27
1646281240000|2022-03-03 04:20:40|97299.2|97220.7|97303.2|97222.7|97312.1|97229.9|97298.6|97219.8|31
1646281250000|2022-03-03 04:20:50|97302.7|97222.9|97305.2|97227.2|97307.7|97229.2|97300.8|97221.2|33
1646281260000|2022-03-03 04:21:00|97304.8|97228|97304.9|97226.9|97307.5|97230.1|97303.4|97226.6|28
1646281270000|2022-03-03 04:21:10|97305.8|97226.5|97312.3|97230.8|97313.4|97230.8|97305.6|97226.5|23
1646281280000|2022-03-03 04:21:20|97312.2|97229.9|97318.7|97239.6|97320.9|97239.9|97312.2|97229.2|33
1646281290000|2022-03-03 04:21:30|97319.3|97238.3|97320.2|97237.6|97322.5|97242.1|97312.9|97235.9|27
1646281300000|2022-03-03 04:21:40|97319|97238.6|97319.5|97240|97321|97240.5|97319|97238.6|18
1646281310000|2022-03-03 04:21:50|97320.4|97239.6|97315.2|97238.3|97320.4|97240.7|97315.2|97237.1|24
1646281320000|2022-03-03 04:22:00|97316.5|97238.5|97321.5|97242.9|97324.6|97242.9|97311.5|97234.8|23
1646281330000|2022-03-03 04:22:10|97320.7|97243|97321.6|97241|97324.1|97243.9|97317.8|97239.7|17
1646281340000|2022-03-03 04:22:20|97321.3|97240.7|97323.2|97238.8|97325.3|97244.6|97305.5|97233.6|21
1646281350000|2022-03-03 04:22:30|97322.2|97239.3|97318.9|97239.1|97322.2|97240.3|97318.9|97238|8
1646281360000|2022-03-03 04:22:40|97318.3|97239.5|97318.4|97244.7|97321.2|97244.8|97314.5|97238.1|27
1646281370000|2022-03-03 04:22:50|97320.1|97248|97322.8|97242.5|97327.8|97258.7|97308.7|97234.9|21
1646281380000|2022-03-03 04:23:00|97321.1|97239.5|97312.7|97241.4|97321.2|97253.4|97299.6|97238.7|24
1646281390000|2022-03-03 04:23:10|97312.8|97241.1|97315.1|97242.1|97316.7|97255.1|97302.2|97240.3|30
1646281400000|2022-03-03 04:23:20|97313.4|97241.8|97317.3|97239.4|97320.1|97241.8|97313|97238.5|13
1646281410000|2022-03-03 04:23:30|97317.4|97239.5|97317.4|97240.7|97319.1|97241.1|97316|97238.2|14
1646281420000|2022-03-03 04:23:40|97317.5|97240.9|97321.5|97241.9|97323.6|97242.9|97314.1|97236.7|27
1646281430000|2022-03-03 04:23:50|97320.9|97241.8|97297.7|97247.7|97321.5|97248.3|97293.8|97241|17
1646281440000|2022-03-03 04:24:00|97312.7|97239|97311.6|97236.2|97328.5|97248.8|97309.9|97228.1|26
1646281450000|2022-03-03 04:24:10|97311.4|97236.8|97298.1|97248.1|97313.5|97248.1|97298|97235.7|13
1646281460000|2022-03-03 04:24:20|97299.5|97249.5|97309.7|97237.4|97309.9|97249.5|97298|97237.2|13
1646281470000|2022-03-03 04:24:30|97309.6|97231.7|97304.4|97233.1|97315.6|97243.6|97288.6|97230.2|19
1646281480000|2022-03-03 04:24:40|97305.9|97233.5|97305.3|97233.6|97312.6|97247.9|97290.5|97231.4|21
1646281490000|2022-03-03 04:24:50|97304.6|97233.7|97308.3|97231.9|97308.3|97245.7|97293.5|97231.8|10
1646281500000|2022-03-03 04:25:00|97308.6|97234|97307.4|97232.9|97312.3|97243.5|97293.5|97232.9|26
1646281510000|2022-03-03 04:25:10|97307.2|97232.5|97309.5|97231.6|97309.9|97234.7|97306|97225.2|25
1646281520000|2022-03-03 04:25:20|97308.4|97233.3|97302.5|97230.9|97309.8|97242.7|97292.7|97230|18
1646281530000|2022-03-03 04:25:30|97302.1|97231.3|97289.9|97239.9|97313.9|97242.3|97289.9|97227.3|20
1646281540000|2022-03-03 04:25:40|97291.4|97241.4|97307|97234.7|97308.4|97244.3|97291.4|97227.7|32
1646281550000|2022-03-03 04:25:50|97307.3|97234.9|97267.1|97173.1|97312.4|97235.6|97266.9|97169.9|37
1646281560000|2022-03-03 04:26:00|97268.5|97173.3|97267.3|97174.7|97270|97176.6|97264.5|97168.6|22
1646281570000|2022-03-03 04:26:10|97267.1|97173.2|97276.8|97171.9|97278.5|97173.5|97263.5|97167.3|21
1646281580000|2022-03-03 04:26:20|97274.2|97172.3|97273.9|97172.2|97279.6|97173.4|97272.4|97169.5|16
1646281590000|2022-03-03 04:26:30|97266.2|97165.8|97266.7|97170.5|97278.9|97173.2|97262.6|97165.8|29
1646281600000|2022-03-03 04:26:40|97265.1|97173.2|97241.3|97141|97276.1|97174.5|97241.3|97141|32
1646281610000|2022-03-03 04:26:50|97235.6|97140.8|97234.2|97135.1|97242.4|97143.4|97232.2|97129.1|36
1646281620000|2022-03-03 04:27:00|97236.7|97134.9|97228.7|97139.8|97239|97139.9|97228.5|97132.8|25
1646281630000|2022-03-03 04:27:10|97236.5|97127|97212.1|97099.2|97236.5|97127|97208.1|97098.2|36
1646281640000|2022-03-03 04:27:20|97224.7|97108.7|97211|97118.7|97224.8|97118.7|97210.9|97107.7|18
1646281650000|2022-03-03 04:27:30|97213.2|97118.8|97211.8|97118.5|97214.7|97118.8|97210.3|97116.5|18
1646281660000|2022-03-03 04:27:40|97210.3|97114.5|97291.7|97183|97291.7|97184.6|97199.4|97107.1|27
1646281670000|2022-03-03 04:27:50|97294.4|97178.4|97308.2|97192.2|97311|97200|97294.4|97178.4|30
1646281680000|2022-03-03 04:28:00|97302.9|97186.9|97303.5|97199|97309.1|97202.9|97295.3|97186.9|29
1646281690000|2022-03-03 04:28:10|97301.1|97199.9|97297.7|97194.1|97306.5|97203.6|97297.7|97194.1|14
1646281700000|2022-03-03 04:28:20|97297.9|97190.9|97301.8|97200.5|97304.7|97201.1|97297.7|97190.9|23
1646281710000|2022-03-03 04:28:30|97300.9|97201.3|97300.2|97202.2|97303.9|97203.4|97299.4|97197.7|19
1646281720000|2022-03-03 04:28:40|97299.8|97202.6|97302|97197.7|97304.1|97203|97296.8|97195.7|15
1646281730000|2022-03-03 04:28:50|97302.7|97196.4|97306|97203.5|97308.2|97204|97298.7|97194.2|19
1646281740000|2022-03-03 04:29:00|97306.2|97203.7|97293|97196.5|97306.4|97204.6|97292|97193.7|22
1646281750000|2022-03-03 04:29:10|97292.7|97195.8|97287.9|97191.3|97301.3|97197.8|97287.9|97187.9|20
1646281760000|2022-03-03 04:29:20|97292.5|97190.7|97288.5|97193.2|97294.6|97195.7|97288.4|97187.4|20
1646281770000|2022-03-03 04:29:30|97288.1|97194|97282.2|97179.3|97292.2|97194.7|97280.4|97177.8|13
1646281780000|2022-03-03 04:29:40|97282.6|97183.7|97283.1|97186.6|97286.6|97188.3|97280.5|97183.7|21
1646281790000|2022-03-03 04:29:50|97283|97187.7|97282.1|97193.1|97283.8|97194|97279.3|97187.7|17
1646281800000|2022-03-03 04:30:00|97281.5|97192.6|97282.8|97190.4|97284.1|97193.1|97279.7|97190.4|21
1646281810000|2022-03-03 04:30:10|97279.9|97191.7|97281.3|97188.7|97282.3|97192.6|97278.3|97184.5|14
1646281820000|2022-03-03 04:30:20|97282.7|97188.9|97285.2|97198|97285.2|97198|97279.2|97188.5|15
1646281830000|2022-03-03 04:30:30|97283.8|97199.2|97291.4|97193.4|97294|97199.2|97283.8|97190.2|14
1646281840000|2022-03-03 04:30:40|97292|97193|97274.7|97186|97292.6|97195|97269.7|97184.9|17
1646281850000|2022-03-03 04:30:50|97275.4|97188.9|97290.7|97200.1|97292.9|97202.6|97275.4|97188.9|25
1646281860000|2022-03-03 04:31:00|97290|97200.3|97247.6|97153.6|97290|97200.3|97242.3|97137.3|37
1646281870000|2022-03-03 04:31:10|97288.1|97189.1|97294.8|97205.8|97307|97208|97288.1|97189.1|25
1646281880000|2022-03-03 04:31:20|97288.7|97190.4|97301.9|97210.3|97302.5|97214.6|97288.7|97190.4|27
1646281890000|2022-03-03 04:31:30|97305.1|97209.5|97304.6|97212.5|97312.6|97213.8|97296.3|97208.6|25
1646281900000|2022-03-03 04:31:40|97303.6|97212.3|97304.3|97211.1|97306.9|97212.3|97302.8|97208.6|10
1646281910000|2022-03-03 04:31:50|97304.6|97210.1|97309|97213.4|97311.3|97213.4|97303.8|97209.1|7
1646281920000|2022-03-03 04:32:00|97310.1|97212.8|97305.3|97209.2|97310.1|97212.8|97298.8|97207.1|25
1646281930000|2022-03-03 04:32:10|97304.7|97208.6|97303.2|97209.9|97307.3|97212.6|97300.6|97207.1|17
1646281940000|2022-03-03 04:32:20|97304.1|97209.5|97302.6|97209.5|97304.2|97210.1|97302|97207.7|12
1646281950000|2022-03-03 04:32:30|97302.7|97210|97297.4|97208.1|97303.6|97210|97294.4|97208.1|16
1646281960000|2022-03-03 04:32:40|97297.3|97206.7|97301.6|97208.4|97301.6|97212.7|97296.8|97206.7|14
1646281970000|2022-03-03 04:32:50|97300.7|97208.3|97294.7|97214.2|97301.5|97214.2|97293.2|97206.3|18
1646281980000|2022-03-03 04:33:00|97295.5|97212.9|97295.7|97206.1|97296.7|97213.6|97293.2|97203.7|18
1646281990000|2022-03-03 04:33:10|97296.7|97206.5|97298.2|97205.5|97298.3|97208.2|97296.5|97205.4|10
1646282000000|2022-03-03 04:33:20|97296.8|97206.1|97292.9|97211.6|97299.7|97212.4|97288.3|97199.8|17
1646282010000|2022-03-03 04:33:30|97293.7|97211.1|97301.8|97206.6|97303.4|97214|97287.4|97204.8|15
1646282020000|2022-03-03 04:33:40|97306.3|97201.9|97303.4|97208.9|97310.7|97208.9|97303.4|97201.9|14
1646282030000|2022-03-03 04:33:50|97304.2|97208.8|97303.5|97210.8|97304.3|97214.6|97301.2|97208.3|15
1646282040000|2022-03-03 04:34:00|97303.6|97210.4|97295.1|97208.5|97303.6|97215.5|97288.7|97201|24
1646282050000|2022-03-03 04:34:10|97301|97208.1|97306.5|97214|97307.4|97215.3|97300.2|97208.1|25
1646282060000|2022-03-03 04:34:20|97307.6|97213.6|97299.5|97212.9|97311.7|97213.6|97296.6|97210.6|18
1646282070000|2022-03-03 04:34:30|97300.7|97211.3|97304.5|97203.8|97305.2|97217.2|97293|97203.8|13
1646282080000|2022-03-03 04:34:40|97296.2|97216|97300.8|97216.2|97302.8|97219.3|97296.2|97214.5|18
1646282090000|2022-03-03 04:34:50|97302.2|97213.2|97309.9|97223.6|97311.4|97225.3|97302.2|97213.2|18
1646282100000|2022-03-03 04:35:00|97312.9|97219.8|97307.9|97224.3|97312.9|97225.5|97307.3|97219.7|15
1646282110000|2022-03-03 04:35:10|97308|97223.9|97311.8|97214.9|97311.8|97223.9|97296.4|97209.5|21
1646282120000|2022-03-03 04:35:20|97312.4|97216.5|97299.8|97217.7|97313.1|97222.2|97299.8|97216.2|10
1646282130000|2022-03-03 04:35:30|97299.6|97219.3|97297|97207.6|97305.5|97220|97295.1|97207.6|21
1646282140000|2022-03-03 04:35:40|97296.2|97206.9|97295.1|97210|97296.5|97210.7|97281.2|97197.4|32
1646282150000|2022-03-03 04:35:50|97290.5|97209.3|97295.7|97211.4|97297.6|97214.2|97290.5|97209.1|28
1646282160000|2022-03-03 04:36:00|97294.4|97213|97299.9|97211.4|97299.9|97213|97293.8|97209.5|17
1646282170000|2022-03-03 04:36:10|97292.3|97213.1|97288.2|97203.6|97297.5|97213.7|97281.9|97201.6|23
1646282180000|2022-03-03 04:36:20|97291|97211.1|97295.1|97212.4|97298.7|97219.4|97291|97210.2|25
1646282190000|2022-03-03 04:36:30|97294|97212.9|97300.5|97212.8|97303.5|97216.9|97294|97207.9|15
1646282200000|2022-03-03 04:36:40|97300|97214.5|97296.2|97211.9|97301.6|97214.5|97291.8|97211|18
1646282210000|2022-03-03 04:36:50|97295.1|97212|97303.5|97217.1|97305.1|97218.7|97290.6|97206.8|36
1646282220000|2022-03-03 04:37:00|97302.3|97218.9|97310.9|97217.4|97310.9|97220.5|97302.2|97217|23
1646282230000|2022-03-03 04:37:10|97307.1|97217.7|97303.8|97214.9|97311.8|97218.4|97299.1|97214.9|22
1646282240000|2022-03-03 04:37:20|97304.1|97215.2|97305|97217.9|97311.1|97225|97291.2|97213.8|31
1646282250000|2022-03-03 04:37:30|97303.9|97218.3|97303.3|97223.2|97310.5|97224.5|97301.6|97218.3|18
1646282260000|2022-03-03 04:37:40|97304.8|97223.7|97305.5|97216.7|97307|97223.7|97303.8|97215.7|16
1646282270000|2022-03-03 04:37:50|97305.3|97215.2|97302.3|97222.7|97317.3|97224.1|97293.8|97213.2|25
1646282280000|2022-03-03 04:38:00|97305|97218.5|97304.6|97219.6|97305|97222|97297.8|97216.4|17
1646282290000|2022-03-03 04:38:10|97306.4|97218.5|97303.2|97218.1|97306.4|97220.7|97300.6|97216.3|14
1646282300000|2022-03-03 04:38:20|97303.9|97218.9|97296|97214.5|97312|97218.9|97296|97214.5|11
1646282310000|2022-03-03 04:38:30|97303.2|97221.1|97315.7|97216.2|97315.7|97222.5|97289.2|97212.2|26
1646282320000|2022-03-03 04:38:40|97313.5|97217.1|97306.7|97217.1|97313.5|97224.9|97297.7|97212.2|24
1646282330000|2022-03-03 04:38:50|97305.8|97217.9|97303.8|97217.5|97307.4|97218.9|97302|97214.8|12
1646282340000|2022-03-03 04:39:00|97303.6|97217.2|97300.2|97209.5|97304|97217.8|97299.3|97209.5|22
1646282350000|2022-03-03 04:39:10|97299.4|97209.2|97293.5|97207.8|97301.7|97212.1|97292|97204.5|22
1646282360000|2022-03-03 04:39:20|97293.2|97207.2|97302|97212.1|97305.3|97214.8|97293.2|97207.2|27
1646282370000|2022-03-03 04:39:30|97308.4|97212.6|97297.8|97197.7|97309.4|97216.5|97293.3|97194.4|24
1646282380000|2022-03-03 04:39:40|97294.2|97207|97290.9|97198.7|97294.2|97207|97279.9|97196.8|27
1646282390000|2022-03-03 04:39:50|97290.1|97199.4|97292|97198.5|97293.3|97200.6|97289.7|97197.5|27
1646282400000|2022-03-03 04:40:00|97292.1|97198.6|97280|97196|97292.3|97198.8|97274.5|97191.4|28
1646282410000|2022-03-03 04:40:10|97280.9|97195.8|97286.1|97194|97287.5|97197.6|97279.8|97193.6|19
1646282420000|2022-03-03 04:40:20|97284.9|97196.6|97283.5|97196.2|97287.6|97197.7|97280|97194.6|22
1646282430000|2022-03-03 04:40:30|97283.6|97196.4|97281.5|97195.2|97284|97196.5|97280.1|97193.8|14
1646282440000|2022-03-03 04:40:40|97280.7|97195.5|97281.2|97196.8|97283.6|97200.7|97276.2|97192.7|25
1646282450000|2022-03-03 04:40:50|97280.5|97197.8|97279.2|97191.4|97284.3|97198.4|97268.9|97185.3|28
1646282460000|2022-03-03 04:41:00|97279.5|97192.3|97280.3|97188.6|97281|97192.5|97274.1|97186|18
1646282470000|2022-03-03 04:41:10|97278.8|97188.3|97281.6|97189.1|97281.6|97191.4|97278.7|97188.3|9
1646282480000|2022-03-03 04:41:20|97280.2|97189|97277.8|97185.2|97280.2|97190.5|97274.4|97179.3|16
1646282490000|2022-03-03 04:41:30|97277.9|97187.9|97285.1|97192.4|97286.6|97194|97268.8|97186.5|30
1646282500000|2022-03-03 04:41:40|97284.5|97191.6|97283.1|97191.8|97284.5|97192.7|97279.9|97189.8|24
1646282510000|2022-03-03 04:41:50|97284|97190.9|97277.3|97185.8|97284|97191.3|97274.9|97185.8|9
1646282520000|2022-03-03 04:42:00|97278.4|97187.8|97277.3|97194.2|97280.2|97196.6|97269.6|97186.1|28
1646282530000|2022-03-03 04:42:10|97283.6|97192|97280|97194.3|97284.1|97196.9|97277.3|97191|19
1646282540000|2022-03-03 04:42:20|97279.4|97194|97275.4|97189.5|97280.8|97194|97270.7|97189.5|16
1646282550000|2022-03-03 04:42:30|97275|97189.7|97276|97188.7|97276|97192.9|97264.8|97186.9|25
1646282560000|2022-03-03 04:42:40|97274.4|97189.2|97269.3|97181.9|97274.4|97190.4|97263.1|97175.4|25
1646282570000|2022-03-03 04:42:50|97268.7|97181.8|97267.2|97184.3|97268.8|97184.3|97263.2|97181.5|21
1646282580000|2022-03-03 04:43:00|97267.1|97184.1|97268.9|97184.4|97282.9|97194.6|97264.2|97181.7|24
1646282590000|2022-03-03 04:43:10|97265.1|97185.8|97280.6|97187.6|97284.1|97189.7|97265.1|97184.8|26
1646282600000|2022-03-03 04:43:20|97280.5|97187.4|97277|97187.7|97280.5|97190.2|97277|97185.6|21
1646282610000|2022-03-03 04:43:30|97276.4|97187.5|97268.8|97189.9|97276.4|97190|97268.8|97184.8|16
1646282620000|2022-03-03 04:43:40|97268.9|97190|97272.4|97188.3|97276|97190|97268.9|97185.3|21
1646282630000|2022-03-03 04:43:50|97262.4|97184.3|97273.3|97182.9|97273.3|97189|97260.1|97171.7|26
1646282640000|2022-03-03 04:44:00|97271.5|97183.9|97271.9|97184.9|97276.7|97186.3|97269.7|97181.9|19
1646282650000|2022-03-03 04:44:10|97268.7|97187.7|97273.7|97184.8|97273.8|97187.7|97268|97184.4|17
1646282660000|2022-03-03 04:44:20|97274.7|97184.2|97268.4|97187.6|97274.7|97187.6|97265|97176.9|14
1646282670000|2022-03-03 04:44:30|97276.1|97169.8|97274.7|97183.8|97281.4|97186.6|97268.8|97169.8|14
1646282680000|2022-03-03 04:44:40|97273.7|97184.2|97269.9|97187.4|97275.7|97187.4|97269.9|97179.6|9
1646282690000|2022-03-03 04:44:50|97269.8|97187.3|97271.2|97185.7|97282.1|97187.3|97263.2|97182|18
1646282700000|2022-03-03 04:45:00|97271.6|97186.7|97268|97185.7|97273.5|97189.5|97266.6|97184.4|21
1646282710000|2022-03-03 04:45:10|97269.7|97185.1|97271.1|97183.6|97272.6|97185.8|97267.5|97183.5|17
1646282720000|2022-03-03 04:45:20|97271.2|97183.7|97273.2|97187.4|97280.4|97195.2|97266.9|97183.7|35
1646282730000|2022-03-03 04:45:30|97274|97188.7|97271.7|97187.3|97274.7|97191.9|97262.8|97182.1|28
1646282740000|2022-03-03 04:45:40|97272.1|97188.7|97271.3|97186.6|97273|97192|97264|97181.9|23
1646282750000|2022-03-03 04:45:50|97270.7|97186.7|97272.6|97187.1|97276.5|97189.8|97269.6|97186|30
1646282760000|2022-03-03 04:46:00|97274.2|97187.4|97279|97188.5|97279|97191.5|97274.2|97185.9|25
1646282770000|2022-03-03 04:46:10|97279.1|97186.2|97274|97187|97279.8|97188.7|97265.6|97183.6|27
1646282780000|2022-03-03 04:46:20|97271.8|97183.8|97279.5|97187.2|97279.5|97187.3|97271.8|97183.5|12
1646282790000|2022-03-03 04:46:30|97279.2|97187.7|97280.9|97188|97282.3|97188|97269.9|97181.7|23
1646282800000|2022-03-03 04:46:40|97281.8|97186.3|97276|97183.9|97282|97186.7|97275.9|97183.9|28
1646282810000|2022-03-03 04:46:50|97271.7|97183.6|97275.1|97187.9|97276.6|97190.1|97268|97180.8|20
1646282820000|2022-03-03 04:47:00|97275|97187.4|97278.9|97187.6|97279.6|97189.5|97274.5|97187.3|10
1646282830000|2022-03-03 04:47:10|97278.7|97187.5|97271.4|97185.2|97279.1|97189.2|97268.1|97182.5|19
1646282840000|2022-03-03 04:47:20|97273.1|97185.9|97268.6|97183.7|97276.5|97186|97262.4|97180.4|25
1646282850000|2022-03-03 04:47:30|97277.1|97186.5|97275.1|97182.7|97278.4|97186.6|97268.7|97178.9|28
1646282860000|2022-03-03 04:47:40|97274.5|97183.5|97276.5|97181|97276.5|97184.7|97271.4|97180.9|18
1646282870000|2022-03-03 04:47:50|97265|97174.8|97232.7|97182.7|97270.1|97182.8|97232.7|97169.7|22
1646282880000|2022-03-03 04:48:00|97247.8|97171.7|97250.7|97166|97253.1|97172.8|97244.5|97165.6|21
1646282890000|2022-03-03 04:48:10|97250.9|97166.4|97254.5|97169.6|97256.7|97169.9|97249|97165.7|21
1646282900000|2022-03-03 04:48:20|97254.1|97169.3|97258.8|97168.3|97262.8|97169.3|97254.1|97166.5|26
1646282910000|2022-03-03 04:48:30|97246.3|97169.5|97246|97168.1|97260.6|97169.5|97246|97164.8|22
1646282920000|2022-03-03 04:48:40|97247.5|97165.8|97256.8|97164.1|97264.1|97166|97247.5|97158.9|19
1646282930000|2022-03-03 04:48:50|97257.3|97163.8|97252.7|97164.7|97257.9|97168.2|97252.7|97163.5|22
1646282940000|2022-03-03 04:49:00|97253.1|97165|97245.4|97167.3|97253.9|97168.5|97242.8|97165|17
1646282950000|2022-03-03 04:49:10|97246.8|97167.1|97248.8|97165.5|97253.3|97167.1|97246.8|97161.8|17
1646282960000|2022-03-03 04:49:20|97249|97165.7|97253.6|97164.1|97253.6|97166.1|97248.4|97164.1|19
1646282970000|2022-03-03 04:49:30|97253.5|97163.7|97245.6|97165.8|97254|97168.1|97239.7|97163.7|19
1646282980000|2022-03-03 04:49:40|97245.4|97166.1|97247.1|97164.6|97247.9|97166.5|97243.8|97164.1|15
1646282990000|2022-03-03 04:49:50|97247.5|97164.3|97247.7|97168.5|97248.5|97168.6|97238.5|97164.1|19
1646283000000|2022-03-03 04:50:00|97249.3|97168.1|97249.4|97168.9|97250.3|97168.9|97248.8|97167.3|13
1646283010000|2022-03-03 04:50:10|97248.6|97169.3|97254.1|97163.5|97255.8|97171.2|97248.3|97163.5|20
1646283020000|2022-03-03 04:50:20|97253.6|97163.3|97242.1|97163.7|97253.6|97163.9|97240.8|97162|13
1646283030000|2022-03-03 04:50:30|97242.2|97163.2|97239.2|97164.3|97244|97164.3|97239.2|97162.2|7
1646283040000|2022-03-03 04:50:40|97241|97163.8|97237.5|97166.9|97241.1|97175.4|97225.4|97162.9|12
1646283050000|2022-03-03 04:50:50|97237.3|97167.2|97240.4|97165.3|97241.2|97167.2|97237.3|97164.4|15
1646283060000|2022-03-03 04:51:00|97239.7|97166.4|97226.8|97176.8|97243.3|97177.7|97226.8|97164.7|10
1646283070000|2022-03-03 04:51:10|97238.1|97166.2|97241.9|97165|97250.2|97166.2|97237.6|97158.6|21
1646283080000|2022-03-03 04:51:20|97239.7|97169.6|97229.3|97179.3|97241.6|97179.3|97228.4|97168.5|12
1646283090000|2022-03-03 04:51:30|97227.9|97177.9|97239.7|97168.3|97241.2|97179.2|97227.9|97166.3|10
1646283100000|2022-03-03 04:51:40|97240|97168.2|97245.9|97164.2|97247.1|97168.8|97240|97163.7|12
1646283110000|2022-03-03 04:51:50|97244.9|97165.7|97239.2|97169.1|97247.4|97179.2|97229.2|97163.7|8
1646283120000|2022-03-03 04:52:00|97240.1|97168.5|97248.3|97164.3|97248.6|97168.5|97240.1|97163.4|14
1646283130000|2022-03-03 04:52:10|97248.6|97164.6|97244.9|97165.3|97248.6|97169|97239.8|97163.9|11
1646283140000|2022-03-03 04:52:20|97244.6|97167.9|97244.7|97170.2|97245.6|97171.4|97243|97167.9|16
1646283150000|2022-03-03 04:52:30|97246|97169.1|97246.9|97171.1|97252.9|97173.2|97244.8|97165.3|19
1646283160000|2022-03-03 04:52:40|97245.8|97170.7|97245.5|97163.3|97248.1|97170.7|97243.4|97163.3|19
1646283170000|2022-03-03 04:52:50|97246.1|97163|97242.1|97153|97246.1|97164|97237.1|97152.6|23
1646283180000|2022-03-03 04:53:00|97240.6|97152.8|97233.4|97160.9|97241.4|97160.9|97233|97152.5|23
1646283190000|2022-03-03 04:53:10|97234.6|97160.4|97232|97159|97235.7|97160.4|97230.9|97156.6|18
1646283200000|2022-03-03 04:53:20|97230.9|97159.3|97219.8|97169.8|97234.4|97169.8|97219.8|97157|19
1646283210000|2022-03-03 04:53:30|97220|97170|97236.2|97156.1|97239.4|97170|97220|97152.9|23
1646283220000|2022-03-03 04:53:40|97234.6|97156.6|97229.5|97158.8|97238.8|97158.8|97229.5|97154.5|14
1646283230000|2022-03-03 04:53:50|97230.1|97158.1|97234.3|97155.3|97238.1|97158.1|97230.1|97153.4|16
1646283240000|2022-03-03 04:54:00|97236.4|97155.1|97230.2|97158.4|97242.2|97169.1|97218.8|97151.3|13
1646283250000|2022-03-03 04:54:10|97219.1|97169.1|97234.8|97159|97236.4|97169.2|97219.1|97157.1|11
1646283260000|2022-03-03 04:54:20|97221.6|97171.6|97219.2|97169.2|97241.8|97171.6|97219.2|97152.4|17
1646283270000|2022-03-03 04:54:30|97219.4|97169.4|97220.6|97170.6|97237.1|97170.8|97219.4|97157.4|7
1646283280000|2022-03-03 04:54:40|97220.7|97170.7|97237.8|97160.1|97240.7|97170.7|97218.7|97151.5|18
1646283290000|2022-03-03 04:54:50|97236.4|97160.4|97248.3|97160.5|97249|97163|97233.5|97159.6|16
1646283300000|2022-03-03 04:55:00|97246.3|97165.1|97241.5|97166|97247.5|97166.5|97239.2|97163.9|22
1646283310000|2022-03-03 04:55:10|97240.4|97166.9|97239.8|97167.2|97244.9|97168.3|97238.8|97165.2|20
1646283320000|2022-03-03 04:55:20|97228.5|97169.3|97241.3|97170.5|97241.6|97180.7|97228.5|97169.3|10
1646283330000|2022-03-03 04:55:30|97230.5|97180.5|97254.2|97166.3|97256.4|97180.5|97230.5|97162.8|22
1646283340000|2022-03-03 04:55:40|97254|97166.1|97251.7|97166.7|97256|97166.7|97251.7|97165.1|16
1646283350000|2022-03-03 04:55:50|97252.1|97166.5|97243.2|97165.6|97254.2|97166.5|97239.3|97162.8|17
1646283360000|2022-03-03 04:56:00|97243.8|97162.2|97245.6|97159.9|97250.6|97164.4|97243.3|97159.1|22
1646283370000|2022-03-03 04:56:10|97244.8|97160.3|97245.3|97162|97246.1|97162|97244.1|97160|15
1646283380000|2022-03-03 04:56:20|97245.8|97161.9|97240.1|97164.3|97246.5|97164.7|97237|97159.8|19
1646283390000|2022-03-03 04:56:30|97239.6|97164.8|97251.8|97163.6|97252|97164.8|97239.1|97162.6|13
1646283400000|2022-03-03 04:56:40|97250.6|97164|97238|97164.5|97251.1|97173.8|97223.8|97162|22
1646283410000|2022-03-03 04:56:50|97239.4|97163.9|97239.8|97164.6|97241.7|97165.1|97235.1|97161.2|18
1646283420000|2022-03-03 04:57:00|97239.6|97162.2|97240.9|97167.3|97240.9|97178.1|97228.1|97162.2|17
1646283430000|2022-03-03 04:57:10|97240.7|97167.1|97248|97159.6|97249.4|97167.1|97238.2|97157.9|22
1646283440000|2022-03-03 04:57:20|97246.8|97160.1|97240.8|97164.1|97249.5|97164.2|97237.9|97159.5|21
1646283450000|2022-03-03 04:57:30|97241.8|97163.2|97240.7|97165.6|97242.4|97177.7|97227.7|97163.2|18
1646283460000|2022-03-03 04:57:40|97242.5|97164.3|97258.8|97168.8|97258.8|97170.9|97238.3|97161.8|12
1646283470000|2022-03-03 04:57:50|97255.7|97169.5|97241.8|97163|97255.7|97181|97231|97160.4|12
1646283480000|2022-03-03 04:58:00|97250.9|97162.2|97245.3|97165.6|97251.4|97165.8|97231.4|97156.7|18
1646283490000|2022-03-03 04:58:10|97245|97165.9|97246.4|97166.6|97246.9|97166.8|97244.1|97165.5|13
1646283500000|2022-03-03 04:58:20|97246.5|97166.7|97253.5|97167.7|97255.1|97168.7|97246.3|97165.4|13
1646283510000|2022-03-03 04:58:30|97253.9|97167.2|97244.3|97161.4|97254.8|97167.7|97242.5|97161.4|15
1646283520000|2022-03-03 04:58:40|97244.2|97161.8|97256.3|97166.6|97256.3|97166.6|97244.2|97161.3|16
1646283530000|2022-03-03 04:58:50|97256.1|97166.7|97249.1|97164.4|97256.8|97167.9|97243.6|97163.4|8
1646283540000|2022-03-03 04:59:00|97247.4|97165.5|97247.4|97169.9|97250.4|97170.2|97245.9|97165.5|22
1646283550000|2022-03-03 04:59:10|97247.6|97170|97265.3|97177.4|97266|97177.4|97247.3|97169.2|18
1646283560000|2022-03-03 04:59:20|97258.4|97181.2|97255.7|97181.6|97263|97182.5|97255.2|97178.9|26
1646283570000|2022-03-03 04:59:30|97255.9|97182|97254.8|97176.7|97259.3|97182|97254.1|97173|26
1646283580000|2022-03-03 04:59:40|97255|97177.4|97266.8|97188.5|97273.9|97188.5|97252.9|97175.3|28
1646283590000|2022-03-03 04:59:50|97266.7|97187.4|97266.9|97190.1|97271.4|97190.1|97266.7|97185.6|21
1646283600000|2022-03-03 05:00:00|97271.3|97184.3|97269.9|97179.6|97273.1|97185.3|97264.3|97178.6|27
1646283610000|2022-03-03 05:00:10|97269.1|97180.5|97271|97180.8|97271|97181.7|97267.3|97179.4|23
1646283620000|2022-03-03 05:00:20|97271.4|97180.6|97263.3|97184.3|97271.5|97186|97261.1|97180.4|20
1646283630000|2022-03-03 05:00:30|97262.7|97185.2|97260.9|97174.1|97268.8|97185.2|97255.7|97172.2|27
1646283640000|2022-03-03 05:00:40|97260.7|97174|97240.8|97164.7|97262.2|97179.2|97233.7|97149.8|31
1646283650000|2022-03-03 05:00:50|97245.8|97162.5|97244.4|97168.5|97247.5|97168.6|97241|97162.5|27
1646283660000|2022-03-03 05:01:00|97245.8|97169.8|97246.2|97170.1|97247.1|97181.7|97231.7|97168.8|19
1646283670000|2022-03-03 05:01:10|97246.1|97175.3|97249.6|97169.5|97254.5|97175.3|97246.1|97166.5|22
1646283680000|2022-03-03 05:01:20|97249.5|97169|97248.6|97170.4|97249.7|97171.1|97248.6|97169|11
1646283690000|2022-03-03 05:01:30|97233.7|97183.7|97249|97166.5|97249.3|97183.7|97233.7|97166.1|23
1646283700000|2022-03-03 05:01:40|97250.5|97165.3|97243.7|97172.7|97250.6|97172.7|97243.4|97165.2|11
1646283710000|2022-03-03 05:01:50|97244.1|97172.4|97246.4|97170.9|97253.3|97172.4|97244.1|97166.9|20
1646283720000|2022-03-03 05:02:00|97245|97173.5|97251.4|97170.9|97253.2|97173.5|97244.8|97169.5|20
1646283730000|2022-03-03 05:02:10|97250.7|97170.8|97247.6|97172.5|97251.3|97184.4|97234.4|97170.7|16
1646283740000|2022-03-03 05:02:20|97248.4|97171.7|97232.5|97182.5|97248.4|97182.5|97231.6|97170.1|12
1646283750000|2022-03-03 05:02:30|97242.7|97172.4|97248.2|97169.2|97248.2|97183.3|97231.4|97169.2|20
1646283760000|2022-03-03 05:02:40|97248.1|97169.5|97243.9|97171.8|97248.3|97183|97229.6|97168.4|16
1646283770000|2022-03-03 05:02:50|97243.8|97171.3|97242.8|97172.3|97243.8|97180.6|97226.2|97167.9|18
1646283780000|2022-03-03 05:03:00|97247.4|97172.8|97250.4|97170.3|97251.7|97172.8|97246|97168.7|9
1646283790000|2022-03-03 05:03:10|97251.6|97169.8|97259.3|97173.9|97260.3|97189.4|97230.4|97169.8|22
1646283800000|2022-03-03 05:03:20|97259.8|97174.6|97253.3|97175.4|97260|97177.9|97246.8|97174.1|26
1646283810000|2022-03-03 05:03:30|97251.6|97176.2|97253.9|97177|97254.9|97178.6|97251.4|97175.4|19
1646283820000|2022-03-03 05:03:40|97248|97177.1|97253.6|97176.6|97254.9|97178.8|97248|97176.4|29
1646283830000|2022-03-03 05:03:50|97254.7|97176.2|97254.4|97175.9|97254.7|97176.9|97253.2|97175.7|18
1646283840000|2022-03-03 05:04:00|97247.9|97175.8|97252.2|97180.9|97253.6|97188.7|97238.2|97174.2|24
1646283850000|2022-03-03 05:04:10|97251.5|97176.8|97248.1|97170.7|97255.6|97187.7|97236.9|97169.9|25
1646283860000|2022-03-03 05:04:20|97249.9|97171.8|97249.4|97176.2|97249.9|97179.6|97249.4|97171.8|5
1646283870000|2022-03-03 05:04:30|97249.6|97174.6|97250|97167.6|97253.2|97174.6|97246.7|97167.6|13
1646283880000|2022-03-03 05:04:40|97251.6|97168.9|97252|97170.1|97252|97171.4|97249.3|97168.9|12
1646283890000|2022-03-03 05:04:50|97250.7|97170.7|97252.5|97174.8|97256.4|97176.1|97246.4|97167.2|15
1646283900000|2022-03-03 05:05:00|97252.7|97173.7|97258.4|97173.3|97261.2|97177.6|97249.3|97171.7|23
1646283910000|2022-03-03 05:05:10|97257.5|97175|97250.2|97171.7|97258.1|97175.2|97246.7|97167.7|14
1646283920000|2022-03-03 05:05:20|97250.8|97171.8|97250.6|97172.9|97251.8|97177|97244.7|97171.2|13
1646283930000|2022-03-03 05:05:30|97248.2|97173.8|97250.4|97172|97254.3|97175.8|97244.8|97171.7|18
1646283940000|2022-03-03 05:05:40|97249.3|97172.3|97248.2|97177.9|97259.1|97185.6|97235.3|97171.3|23
1646283950000|2022-03-03 05:05:50|97238.1|97188.1|97257.6|97175.4|97258.7|97188.1|97238.1|97171.5|22
1646283960000|2022-03-03 05:06:00|97257|97175.2|97249.5|97174.8|97257|97177.6|97246.9|97173.5|16
1646283970000|2022-03-03 05:06:10|97249.7|97174|97250.1|97174.3|97251.6|97185.3|97235.3|97173.8|20
1646283980000|2022-03-03 05:06:20|97250.2|97174.8|97235.3|97185.3|97251.4|97185.3|97235.3|97173.7|14
1646283990000|2022-03-03 05:06:30|97234.9|97184.9|97249.4|97174.6|97253.5|97185.5|97234.5|97172.5|10
1646284000000|2022-03-03 05:06:40|97248.3|97175|97256.3|97171.5|97264.9|97175|97248.3|97169.5|20
1646284010000|2022-03-03 05:06:50|97256.2|97171.1|97249.4|97175.8|97260.4|97176.6|97248.1|97170.8|16
1646284020000|2022-03-03 05:07:00|97251|97174.5|97243.4|97162.9|97251|97175.2|97238.7|97159.2|28
1646284030000|2022-03-03 05:07:10|97244.1|97167.3|97223.8|97173.8|97245|97173.8|97223.8|97162.4|19
1646284040000|2022-03-03 05:07:20|97235.2|97162.6|97237.1|97162.2|97237.3|97163.5|97233|97154.4|17
1646284050000|2022-03-03 05:07:30|97236.5|97163|97236.6|97160.9|97241|97163|97229.5|97151.5|27
1646284060000|2022-03-03 05:07:40|97236.3|97160.7|97235|97158.9|97239.4|97161|97234.6|97156.4|18
1646284070000|2022-03-03 05:07:50|97235.7|97157.9|97249.2|97163.3|97255.6|97168.9|97211.2|97138.1|27
1646284080000|2022-03-03 05:08:00|97246.9|97159.1|97213.1|97141.1|97251.6|97161.4|97199.8|97137.3|28
1646284090000|2022-03-03 05:08:10|97212.1|97141.6|97212.8|97142.6|97218.5|97151.4|97201.3|97139|18
1646284100000|2022-03-03 05:08:20|97212.5|97142.3|97211.3|97140.6|97221.7|97142.3|97211.3|97135.4|20
1646284110000|2022-03-03 05:08:30|97211.7|97140.1|97186|97104.1|97216.1|97141.1|97179.8|97090.9|28
1646284120000|2022-03-03 05:08:40|97187.3|97105|97189.2|97103.5|97189.6|97105|97181.3|97101.4|19
1646284130000|2022-03-03 05:08:50|97188.3|97103.9|97200.9|97098.6|97206.6|97156.6|97181.3|97098.6|24
1646284140000|2022-03-03 05:09:00|97200.4|97098.5|97191.4|97100.5|97200.4|97102.9|97190.7|97098.5|21
1646284150000|2022-03-03 05:09:10|97190.2|97100.9|97190.1|97101|97191.3|97101.4|97189|97099.6|19
1646284160000|2022-03-03 05:09:20|97189.5|97096.1|97188.1|97094.4|97189.9|97098.6|97178.5|97090.9|24
1646284170000|2022-03-03 05:09:30|97187.7|97096.2|97176.6|97089.1|97188.7|97100|97174.4|97086.5|28
1646284180000|2022-03-03 05:09:40|97177|97090.2|97175.1|97088.9|97179.5|97090.9|97174.2|97085.6|26
1646284190000|2022-03-03 05:09:50|97175|97089|97178|97089.1|97178.2|97089.9|97174.3|97086.6|12
1646284200000|2022-03-03 05:10:00|97178.2|97090.2|97174.2|97087.6|97178.4|97091.4|97172.4|97086.9|24
1646284210000|2022-03-03 05:10:10|97173|97087.8|97167|97088.9|97180.5|97092.4|97165.6|97081.9|27
1646284220000|2022-03-03 05:10:20|97167.6|97090.1|97167.8|97076.7|97170.5|97090.1|97164.9|97076.7|21
1646284230000|2022-03-03 05:10:30|97167.2|97082.6|97163.4|97086|97167.2|97086|97163.3|97082.5|24
1646284240000|2022-03-03 05:10:40|97165.8|97084.9|97166.4|97084.9|97167.3|97085.4|97165.8|97084.9|19
1646284250000|2022-03-03 05:10:50|97167.3|97085|97164.3|97089|97168.7|97089|97164.3|97084.7|27
1646284260000|2022-03-03 05:11:00|97162.4|97088.9|97160.4|97086.8|97167.1|97089.3|97157.5|97082.5|26
1646284270000|2022-03-03 05:11:10|97161.8|97087.2|97161.7|97080.9|97167|97088.3|97155.9|97077.8|28
1646284280000|2022-03-03 05:11:20|97161.3|97081.5|97162.2|97076.5|97170.3|97085.8|97155.5|97076.5|28
1646284290000|2022-03-03 05:11:30|97160.4|97077.7|97165.6|97082.3|97165.6|97083.4|97157.8|97075.1|16
1646284300000|2022-03-03 05:11:40|97163.8|97081.2|97166|97086.3|97168.6|97086.4|97158.7|97070.1|23
1646284310000|2022-03-03 05:11:50|97165.5|97086.4|97166|97080.9|97166.7|97086.4|97155.2|97078.6|31
1646284320000|2022-03-03 05:12:00|97165.3|97081.5|97163.7|97081.8|97167.7|97086.4|97158.1|97081.3|20
1646284330000|2022-03-03 05:12:10|97163.5|97081.6|97154.4|97076.7|97165.5|97084|97154.4|97075|25
1646284340000|2022-03-03 05:12:20|97154.9|97076.8|97159.9|97078.9|97161|97082|97151.6|97072.1|34
1646284350000|2022-03-03 05:12:30|97154.3|97077.4|97158.8|97077.6|97161.3|97080.4|97152.9|97075|25
1646284360000|2022-03-03 05:12:40|97159.2|97077.1|97151.2|97073.1|97159.2|97079.3|97151.2|97073.1|24
1646284370000|2022-03-03 05:12:50|97152.4|97079|97149.1|97078.5|97168.4|97079.5|97148.2|97071.1|22
1646284380000|2022-03-03 05:13:00|97138.8|97088.8|97153.9|97076.2|97158.6|97088.8|97138.8|97070.2|22
1646284390000|2022-03-03 05:13:10|97154.6|97076.4|97148.5|97069.6|97156.4|97076.4|97145.1|97068.1|30
1646284400000|2022-03-03 05:13:20|97150.5|97069.5|97150.4|97072.3|97151.4|97073.8|97145.1|97065.9|23
1646284410000|2022-03-03 05:13:30|97149.3|97071.8|97154.5|97066.9|97154.5|97073.2|97145|97066.8|14
1646284420000|2022-03-03 05:13:40|97153|97071.9|97148.7|97070.9|97157.7|97074|97146.2|97065.6|30
1646284430000|2022-03-03 05:13:50|97152.3|97073.1|97154.1|97069.5|97155.2|97074.5|97148.7|97067.5|22
1646284440000|2022-03-03 05:14:00|97153|97070.7|97148|97067.3|97156.6|97071.7|97146.6|97067.3|26
1646284450000|2022-03-03 05:14:10|97149|97068.6|97145.9|97067.1|97149.5|97070.2|97143.7|97065.9|18
1646284460000|2022-03-03 05:14:20|97141.6|97065.1|97146.5|97068.5|97147.5|97069.5|97141.6|97065.1|18
1646284470000|2022-03-03 05:14:30|97146.1|97067.7|97147.4|97067.6|97149.2|97069.7|97143.2|97067.6|17
1646284480000|2022-03-03 05:14:40|97147.2|97068.3|97153.5|97074.6|97157.4|97076.3|97145.9|97067.1|32
1646284490000|2022-03-03 05:14:50|97153.2|97074.5|97143.3|97067.9|97153.4|97075|97142|97063.7|24
1646284500000|2022-03-03 05:15:00|97148.3|97064.4|97146.6|97071.1|97149.6|97073.3|97142.2|97064.4|34
1646284510000|2022-03-03 05:15:10|97146.3|97070.8|97147.7|97072.2|97149.5|97073.7|97144.2|97069.4|34
1646284520000|2022-03-03 05:15:20|97149.1|97069.9|97147.1|97068.4|97149.5|97072.5|97143.9|97067.7|22
1646284530000|2022-03-03 05:15:30|97147|97068|97146.5|97068.3|97150.6|97073.8|97143.9|97065.8|22
1646284540000|2022-03-03 05:15:40|97146.2|97067.2|97147.3|97071.6|97154.2|97071.6|97146.2|97067.2|28
1646284550000|2022-03-03 05:15:50|97147.2|97071.5|97147.3|97069.8|97152.9|97072.4|97145.5|97069.7|29
1646284560000|2022-03-03 05:16:00|97147.9|97069.9|97150|97078|97152.6|97088.5|97137.8|97069.9|20
1646284570000|2022-03-03 05:16:10|97149.3|97078.4|97149.3|97078.3|97151.7|97087.9|97137.8|97074.8|13
1646284580000|2022-03-03 05:16:20|97139.7|97089.7|97161.1|97084.9|97161.1|97090|97139.7|97077.3|14
1646284590000|2022-03-03 05:16:30|97160.7|97082.6|97143.3|97051.5|97166.1|97082.6|97139.3|97046.9|20
1646284600000|2022-03-03 05:16:40|97145.7|97054.4|97144|97052.9|97145.7|97054.4|97141.1|97052.2|13
1646284610000|2022-03-03 05:16:50|97143.2|97053.1|97125.8|97045.3|97143.3|97053.4|97125.8|97039.4|30
1646284620000|2022-03-03 05:17:00|97127|97042.6|97123.2|97044.4|97128.4|97045.4|97117.3|97039.6|29
1646284630000|2022-03-03 05:17:10|97123|97044.2|97138.6|97060.8|97156.9|97067.3|97122.2|97044.2|23
1646284640000|2022-03-03 05:17:20|97147.8|97063|97142|97062.9|97148.2|97065.6|97138.9|97060.2|20
1646284650000|2022-03-03 05:17:30|97144.7|97061.3|97144.8|97060.7|97155.5|97062.9|97140.3|97052.6|22
1646284660000|2022-03-03 05:17:40|97146.3|97060.5|97142.3|97057.7|97146.5|97064.4|97136.4|97054|28
1646284670000|2022-03-03 05:17:50|97143|97059.2|97140.3|97055.8|97144.5|97064.5|97137.2|97049.9|31
1646284680000|2022-03-03 05:18:00|97141.1|97054.5|97145.6|97062.3|97153.6|97062.4|97141.1|97051.6|30
1646284690000|2022-03-03 05:18:10|97146.3|97063|97145.1|97055.8|97149|97063.8|97142.3|97053.7|24
1646284700000|2022-03-03 05:18:20|97145|97055.4|97146.7|97063.9|97148.1|97063.9|97145|97055.4|17
1646284710000|2022-03-03 05:18:30|97149.9|97059.1|97134.7|97059.6|97149.9|97064.8|97133.4|97058.6|23
1646284720000|2022-03-03 05:18:40|97139.1|97062|97137|97058.4|97144.8|97062|97133|97056.1|31
1646284730000|2022-03-03 05:18:50|97136.9|97057.8|97102.9|97008.4|97139.4|97059.8|97092.9|97000.7|26
1646284740000|2022-03-03 05:19:00|97103.3|97011.8|97098|97012.2|97106.9|97014.4|97092.7|97000.5|19
1646284750000|2022-03-03 05:19:10|97096.3|97012|97100.4|97012.4|97100.6|97014.9|97096.1|97011.2|19
1646284760000|2022-03-03 05:19:20|97100.3|97012.3|97096.1|97008.9|97100.4|97013.5|97094.8|97008.9|15
1646284770000|2022-03-03 05:19:30|97094.9|97010.1|97111.8|97009.5|97111.8|97018.1|97094.9|97008.5|22
1646284780000|2022-03-03 05:19:40|97106.6|97012.5|97101.2|97012.8|97110.4|97013.7|97092.9|97008|38
1646284790000|2022-03-03 05:19:50|97102.3|97013|97065.1|96955.6|97102.3|97013|97064.4|96954.7|42
1646284800000|2022-03-03 05:20:00|97065.2|96955.2|97054.7|96956.5|97071.4|96957.6|97053.3|96951.8|43
1646284810000|2022-03-03 05:20:10|97054.6|96956.4|97032.4|96934.2|97057.9|96956.6|97028.3|96934.2|42
1646284820000|2022-03-03 05:20:20|97033|96934.7|97028|96936.8|97034.1|96938.8|97026.4|96933.1|24
1646284830000|2022-03-03 05:20:30|97028.4|96936.3|97031.6|96940.2|97038.3|96940.6|97028.4|96930.6|31
1646284840000|2022-03-03 05:20:40|97040.3|96941.8|97033.8|96938|97040.3|96941.8|97027.2|96930.8|32
1646284850000|2022-03-03 05:20:50|97032.8|96938.6|97020.4|96930.7|97035.2|96939.5|97017.5|96923.1|29
1646284860000|2022-03-03 05:21:00|97013.6|96928.1|96983.8|96886.5|97018.8|96928.1|96983.8|96882.3|40
1646284870000|2022-03-03 05:21:10|96988.4|96884.4|97045.6|96929.6|97050|96934|96958|96859.3|34
1646284880000|2022-03-03 05:21:20|97041.3|96925.3|97040.4|96924.4|97045.8|96929.8|97032.2|96919.7|29
1646284890000|2022-03-03 05:21:30|97038|96922|97030.1|96914.7|97043.2|96927.2|97028.2|96912.5|28
1646284900000|2022-03-03 05:21:40|97029.7|96915.7|97018.6|96905.6|97037.7|96921.7|97017.6|96903.6|29
1646284910000|2022-03-03 05:21:50|97018|96902.5|96992.3|96884.4|97018|96907.4|96989.7|96881.5|41
1646284920000|2022-03-03 05:22:00|96994.5|96888.5|96994.6|96884.4|97004.9|96893.4|96990.3|96878.9|37
1646284930000|2022-03-03 05:22:10|96995.3|96880.9|97020.9|96910.7|97024.2|96920.4|96995.1|96880.9|25
1646284940000|2022-03-03 05:22:20|97015.8|96916.3|97020.1|96911.5|97024.1|96916.3|97015.8|96905.1|16
1646284950000|2022-03-03 05:22:30|97018.3|96902.9|97018.6|96909.2|97021|96909.2|97018|96902|6
1646284960000|2022-03-03 05:22:40|97017.3|96908.2|97020.2|96907.7|97021.4|96908.2|97015|96904.6|15
1646284970000|2022-03-03 05:22:50|97018.2|96905.7|97028|96925.5|97032.3|96929.9|97017.1|96905.7|24
1646284980000|2022-03-03 05:23:00|97024.7|96929.8|97027.4|96918.9|97031.2|96929.8|97023.8|96915.1|20
1646284990000|2022-03-03 05:23:10|97025.7|96922.8|97031.1|96915.1|97032.2|96928.3|97024.3|96915.1|12
1646285000000|2022-03-03 05:23:20|97031.5|96915.5|97025.3|96918.5|97032.2|96921.2|97025|96915.5|12
1646285010000|2022-03-03 05:23:30|97025.6|96917.5|97028.1|96914.9|97028.1|96923.7|97019.9|96914.9|15
1646285020000|2022-03-03 05:23:40|97026|96916.3|97021.8|96920|97030|96920|97021.3|96914|13
1646285030000|2022-03-03 05:23:50|97026.6|96916.8|97021.4|96926.3|97026.6|96926.3|97021.4|96916.8|11
1646285040000|2022-03-03 05:24:00|97023.7|96924.5|97032|96916|97032|96925.9|97020.1|96915.4|9
1646285050000|2022-03-03 05:24:10|97029.1|96916.7|97026.4|96922.5|97029.1|96927.4|97021.1|96916.7|12
1646285060000|2022-03-03 05:24:20|97024.4|96922.8|97025.3|96924.1|97026.7|96925.7|97022.9|96921.6|13
1646285070000|2022-03-03 05:24:30|97026.2|96922.4|97024.9|96926.8|97026.7|96929.5|97023.4|96922.4|7
1646285080000|2022-03-03 05:24:40|97030.5|96922.1|97029|96930|97031.6|96930|97019.4|96917|16
1646285090000|2022-03-03 05:24:50|97028.1|96930.9|97031.7|96932.6|97038.6|96934.5|97028.1|96927|13
1646285100000|2022-03-03 05:25:00|97032.4|96929.7|97032.4|96930.5|97034.3|96930.9|97028.9|96924.2|13
1646285110000|2022-03-03 05:25:10|97036.3|96925.2|97029|96929.2|97036.3|96931.8|97029|96923.7|6
1646285120000|2022-03-03 05:25:20|97029.4|96930.6|97035.1|96920.7|97036.6|96930.6|97028.8|96920.4|10
1646285130000|2022-03-03 05:25:30|97033.1|96921.7|97029.9|96931.5|97034|96935.7|97026|96921.7|16
1646285140000|2022-03-03 05:25:40|97030.2|96937.1|97031.8|96929.6|97035.6|96937.2|97030.2|96927.2|16
1646285150000|2022-03-03 05:25:50|97030.8|96933.4|97033.3|96931.8|97037.3|96933.4|97029.9|96925.3|15
1646285160000|2022-03-03 05:26:00|97032.1|96930|97031.3|96926.9|97032.1|96932.3|97028.4|96925.1|18
1646285170000|2022-03-03 05:26:10|97034|96924.6|97033.5|96925.5|97034|96926.7|97032.6|96923|4
1646285180000|2022-03-03 05:26:20|97031.3|96923.6|97037.3|96935|97040.2|96941.5|97029.7|96923.6|18
1646285190000|2022-03-03 05:26:30|97036.3|96937.1|97042.7|96941.6|97044.8|96941.6|97036.1|96934.1|20
1646285200000|2022-03-03 05:26:40|97042.6|96940.4|97040.1|96939.5|97042.7|96942.5|97038.3|96937.3|18
1646285210000|2022-03-03 05:26:50|97040.7|96938.3|97041.3|96935|97041.9|96940.6|97038.1|96934.5|17
1646285220000|2022-03-03 05:27:00|97039.8|96938.2|97039|96942.5|97044.5|96942.5|97039|96929.3|7
1646285230000|2022-03-03 05:27:10|97043|96936.6|97048|96932|97048|96945.4|97036.2|96930|16
1646285240000|2022-03-03 05:27:20|97048.2|96932.2|97042|96941.1|97048.2|96944.1|97041|96932.2|13
1646285250000|2022-03-03 05:27:30|97043.6|96939.2|97041.9|96943.7|97048.5|96945|97040|96938.2|13
1646285260000|2022-03-03 05:27:40|97038.9|96941.6|97040|96935|97041.6|96941.6|97034.3|96922|23
1646285270000|2022-03-03 05:27:50|97040.7|96934.1|97040.9|96928.5|97041.5|96937.4|97034.7|96924.1|24
1646285280000|2022-03-03 05:28:00|97035.6|96934|97037.4|96933.1|97038.6|96934.9|97035.6|96929.1|15
1646285290000|2022-03-03 05:28:10|97037.1|96932.9|97035.5|96928.9|97041.7|96935.7|97030.6|96926.3|12
1646285300000|2022-03-03 05:28:20|97035.6|96927.7|97036.5|96930.7|97036.8|96933.4|97032.1|96926.9|24
1646285310000|2022-03-03 05:28:30|97036.7|96930.9|97032.3|96937.3|97042|96937.3|97032.3|96927.8|17
1646285320000|2022-03-03 05:28:40|97039.1|96931.2|97042|96926|97042.1|96931.2|97036.5|96926|7
1646285330000|2022-03-03 05:28:50|97034.9|96933.2|97036.3|96937.3|97041.2|96937.3|97034.9|96926.1|13
1646285340000|2022-03-03 05:29:00|97037.8|96938.4|97041.2|96938.2|97043.9|96945.8|97036.9|96938|20
1646285350000|2022-03-03 05:29:10|97039.1|96940.9|97046.7|96944.8|97050|96945|97039.1|96936.8|22
1646285360000|2022-03-03 05:29:20|97047.3|96947.4|97049.6|96945.3|97054.4|96948.2|97045.9|96943.1|26
1646285370000|2022-03-03 05:29:30|97048.8|96946.2|97054.6|96950.1|97056.7|96952.5|97046.7|96943.9|18
1646285380000|2022-03-03 05:29:40|97055.7|96948.4|97047.8|96944.1|97057.1|96949.8|97043|96941.6|18
1646285390000|2022-03-03 05:29:50|97046.9|96945.2|97041.8|96944|97051.9|96947.4|97040|96941.8|16
1646285400000|2022-03-03 05:30:00|97041.6|96945.1|97041|96939.2|97043.7|96945.1|97034.9|96936.4|20
1646285410000|2022-03-03 05:30:10|97040.8|96939|97037.3|96941.3|97047.3|96945.3|97037.3|96937.3|26
1646285420000|2022-03-03 05:30:20|97038|96941.7|97038.5|96938|97039.8|96941.7|97036.1|96935.8|19
1646285430000|2022-03-03 05:30:30|97038.8|96936.2|97041.1|96938.6|97042.3|96940|97037|96932.3|22
1646285440000|2022-03-03 05:30:40|97042.3|96938.4|97044.9|96945|97044.9|96945|97041|96938.4|12
1646285450000|2022-03-03 05:30:50|97043|96947.5|97036.1|96953.3|97049.2|96958.8|97036.1|96946.7|30
1646285460000|2022-03-03 05:31:00|97037.8|96957.2|97041.7|96949.6|97044.8|96957.2|97037.8|96945.8|22
1646285470000|2022-03-03 05:31:10|97039|96952.7|97041.4|96951.3|97042.8|96952.7|97037.7|96948.4|22
1646285480000|2022-03-03 05:31:20|97039.7|96952.7|97036.7|96951.4|97043.5|96957.7|97036.6|96950.6|23
1646285490000|2022-03-03 05:31:30|97036.6|96951.3|97036.5|96947.8|97038.7|96951.8|97035.1|96947.1|27
1646285500000|2022-03-03 05:31:40|97036.7|96946|97038.7|96945|97041.9|96946|97033.5|96938|26
1646285510000|2022-03-03 05:31:50|97038|96945.9|97036.8|96941.2|97038|96948.9|97033|96940.9|24
1646285520000|2022-03-03 05:32:00|97035.8|96942.2|97035.7|96947.3|97036.5|96947.8|97033.1|96940.1|19
1646285530000|2022-03-03 05:32:10|97037.5|96947.5|97029.1|96945.1|97038.3|96947.8|97029.1|96942.6|24
1646285540000|2022-03-03 05:32:20|97031.5|96943|97030.8|96945.2|97032.5|96947.5|97029.8|96940.3|17
1646285550000|2022-03-03 05:32:30|97034.3|96945.4|97035|96948|97036.8|96948.7|97031.4|96944|17
1646285560000|2022-03-03 05:32:40|97033.7|96953.6|97034.8|96949.3|97035.9|96953.6|97032.6|96947.6|21
1646285570000|2022-03-03 05:32:50|97035.7|96949.6|97034.1|96949.4|97036|96952.9|97031.3|96945.8|26
1646285580000|2022-03-03 05:33:00|97033.2|96949.8|97037.2|96947.3|97038.6|96951.5|97032|96945.3|22
1646285590000|2022-03-03 05:33:10|97030.7|96957|97040.3|96942.3|97040.8|96957|97030.7|96941.7|27
1646285600000|2022-03-03 05:33:20|97038.3|96943.9|97037|96951.3|97038.6|96953.8|97033|96943.9|18
1646285610000|2022-03-03 05:33:30|97036.2|96950.5|97031.9|96949|97036.2|96951.1|97029.8|96946.9|25
1646285620000|2022-03-03 05:33:40|97033.4|96948|97036.7|96949.1|97037.4|96949.4|97032|96947.4|15
1646285630000|2022-03-03 05:33:50|97036.5|96948.9|97039.1|96944.1|97040.3|96948.9|97036.2|96942.3|19
1646285640000|2022-03-03 05:34:00|97036.1|96944.7|97039.1|96944.1|97039.1|96944.7|97036.1|96941.9|13
1646285650000|2022-03-03 05:34:10|97038.1|96944|97037.1|96946.2|97039.5|96950.1|97034.1|96942|15
1646285660000|2022-03-03 05:34:20|97037.2|96946.3|97043|96939.1|97043|96954.6|97033.1|96939.1|15
1646285670000|2022-03-03 05:34:30|97041.3|96939.9|97036.9|96944.4|97041.3|96944.6|97036.9|96939.9|13
1646285680000|2022-03-03 05:34:40|97036.6|96944.1|97033.6|96949|97036.8|96949|97029.8|96943.8|24
1646285690000|2022-03-03 05:34:50|97034.6|96946.9|97030.7|96950.3|97034.6|96957.3|97027.1|96946.6|18
1646285700000|2022-03-03 05:35:00|97030.9|96950.4|97040.9|96955.7|97042.8|96959.4|97029.7|96947.6|27
1646285710000|2022-03-03 05:35:10|97042.7|96955|97042.9|96959.1|97046.4|96964.1|97037.3|96952.4|15
1646285720000|2022-03-03 05:35:20|97042.3|96963.4|97039.1|96955.4|97044|96965|97034.7|96955.4|17
1646285730000|2022-03-03 05:35:30|97040.9|96954.8|97040.3|96959.2|97046.5|96961.4|97038.2|96952.6|19
1646285740000|2022-03-03 05:35:40|97039.6|96958.6|97040.3|96954.3|97041.6|96964.7|97035.9|96953.6|21
1646285750000|2022-03-03 05:35:50|97039.2|96962.5|97039.7|96949.6|97044.9|96962.5|97035.6|96946.7|17
1646285760000|2022-03-03 05:36:00|97038.1|96950.2|97034.7|96946.8|97039|96953.6|97030.2|96946.2|24
1646285770000|2022-03-03 05:36:10|97034.9|96946.9|97034.8|96945.1|97034.9|96949|97031.2|96945.1|15
1646285780000|2022-03-03 05:36:20|97034.1|96945.5|97032.5|96943.8|97034.4|96945.9|97030.4|96942.8|9
1646285790000|2022-03-03 05:36:30|97028.7|96948|97032.5|96946.4|97032.5|96950.5|97028.3|96946.2|18
1646285800000|2022-03-03 05:36:40|97032.6|96945.3|97036.3|96947.5|97036.3|96949.1|97030.1|96945.3|14
1646285810000|2022-03-03 05:36:50|97035.2|96947.9|97032.9|96946.9|97035.2|96950.5|97026.3|96946.9|13
1646285820000|2022-03-03 05:37:00|97031.4|96947.8|97031.7|96946.6|97031.9|96950.8|97026|96945.2|22
1646285830000|2022-03-03 05:37:10|97030.6|96947|97038.8|96946.7|97038.8|96952.1|97028.6|96944.4|18
1646285840000|2022-03-03 05:37:20|97038|96947.9|97034.7|96955.2|97038|96958.6|97025.7|96946|13
1646285850000|2022-03-03 05:37:30|97032.7|96951.7|97035.5|96953.9|97035.5|96955.4|97031.8|96948.7|16
1646285860000|2022-03-03 05:37:40|97034.1|96952.1|97036.2|96959.5|97037.7|96959.8|97031|96951.9|20
1646285870000|2022-03-03 05:37:50|97034.2|96958.7|97038.1|96949.7|97038.6|96961.1|97030.3|96949.7|20
1646285880000|2022-03-03 05:38:00|97036.8|96953.7|97038.5|96950.6|97038.5|96953.7|97033|96949|20
1646285890000|2022-03-03 05:38:10|97039.2|96949.3|97037.6|96955.9|97039.7|96955.9|97036|96946.9|22
1646285900000|2022-03-03 05:38:20|97038.8|96956.3|97034.8|96952.3|97038.8|96959.7|97032|96952.3|20
1646285910000|2022-03-03 05:38:30|97042.1|96938.6|97037.5|96952.6|97042.1|96972.9|97022.9|96938.6|22
1646285920000|2022-03-03 05:38:40|97037.4|96952|97036.4|96949.5|97037.4|96953.7|97034|96949.5|15
1646285930000|2022-03-03 05:38:50|97037.2|96948.7|97035.6|96949.7|97037.3|96953.8|97032.6|96948.3|14
1646285940000|2022-03-03 05:39:00|97034.5|96947.4|97036.5|96950.4|97036.5|96953.9|97034.1|96947.4|9
1646285950000|2022-03-03 05:39:10|97034.3|96954.1|97036.3|96951.2|97036.4|96960.1|97028.6|96951.2|18
1646285960000|2022-03-03 05:39:20|97036.5|96952.5|97041.5|96956.7|97041.5|96972.3|97021.1|96952.3|13
1646285970000|2022-03-03 05:39:30|97041.8|96951.6|97040.5|96950.5|97041.8|96964.7|97036.4|96950.5|9
1646285980000|2022-03-03 05:39:40|97039.9|96952|97038.1|96953.4|97039.9|96958.2|97034.4|96952|9
1646285990000|2022-03-03 05:39:50|97037.1|96952.8|97036.9|96952.6|97038.4|96954|97035.4|96945.7|20
1646286000000|2022-03-03 05:40:00|97036.6|96953.4|97027.1|96941.2|97036.8|96957.3|97026.8|96937.8|25
1646286010000|2022-03-03 05:40:10|97027.6|96940.7|97029.8|96942.2|97030|96946|97026.9|96934.8|23
1646286020000|2022-03-03 05:40:20|97029.9|96942.5|97029.1|96945.7|97030.3|96947.9|97027.6|96941.5|13
1646286030000|2022-03-03 05:40:30|97029.7|96943.6|97026.1|96946.9|97029.9|96946.9|97025.8|96943.1|14
1646286040000|2022-03-03 05:40:40|97027.8|96946.3|97030.9|96947|97030.9|96953.1|97024.7|96946.3|8
1646286050000|2022-03-03 05:40:50|97030.1|96946.9|97026.8|96944.4|97030.1|96952.7|97022.4|96944.4|14
1646286060000|2022-03-03 05:41:00|97025.4|96952|97031.6|96946.6|97031.6|96963.9|97013.9|96942.2|14
1646286070000|2022-03-03 05:41:10|97030.7|96944.9|97036.3|96941.5|97036.7|96949.8|97027.4|96938.1|18
1646286080000|2022-03-03 05:41:20|97034.4|96946.4|97030.8|96944.9|97035.1|96948|97027.2|96942.6|14
1646286090000|2022-03-03 05:41:30|97031.2|96947.1|97033.4|96942.3|97033.4|96947.1|97029.6|96942.3|11
1646286100000|2022-03-03 05:41:40|97033.5|96941.8|97029.1|96937.9|97033.5|96948.8|97024.8|96935.4|10
1646286110000|2022-03-03 05:41:50|97026.1|96938|97031.5|96945.2|97031.5|96946.7|97025|96937.8|8
1646286120000|2022-03-03 05:42:00|97028.1|96942.9|97032.3|96946|97032.3|96948|97020.9|96932.2|22
1646286130000|2022-03-03 05:42:10|97029.8|96946.7|97031.1|96938.8|97031.1|96948.9|97026.8|96938.4|14
1646286140000|2022-03-03 05:42:20|97027.7|96941.9|97032.5|96939.1|97032.5|96942.7|97027.7|96939.1|11
1646286150000|2022-03-03 05:42:30|97031.6|96939|97030.9|96941.9|97031.6|96945.4|97025.9|96939|13
1646286160000|2022-03-03 05:42:40|97031.2|96941.6|97033.8|96942.2|97033.8|96942.8|97026.3|96940.1|12
1646286170000|2022-03-03 05:42:50|97032.6|96941.6|97031.5|96947.2|97032.6|96951.2|97025.3|96941.6|12
1646286180000|2022-03-03 05:43:00|97031.4|96945.9|97027.1|96941.7|97031.4|96945.9|97027.1|96941.4|8
1646286190000|2022-03-03 05:43:10|97027.4|96941.9|97027.2|96941.7|97027.5|96942.4|97025.6|96941.7|8
1646286200000|2022-03-03 05:43:20|97026.8|96942.1|97022.9|96943.7|97027.8|96948.4|97020.7|96940|14
1646286210000|2022-03-03 05:43:30|97023.1|96943.8|97024.5|96945.1|97026|96946.6|97023.1|96943.8|10
1646286220000|2022-03-03 05:43:40|97025.9|96944.1|97013.4|96963.4|97030.2|96964.4|97013.4|96939.1|16
1646286230000|2022-03-03 05:43:50|97015.7|96965.7|97028.5|96941.9|97032.8|96965.7|97015.7|96941.8|15
1646286240000|2022-03-03 05:44:00|97029|96943.4|97029.7|96941|97030.6|96951.5|97025.1|96941|13
1646286250000|2022-03-03 05:44:10|97028.7|96941.8|97026.7|96946.8|97028.7|96949|97024.2|96941.8|16
1646286260000|2022-03-03 05:44:20|97026.8|96946.9|97024.7|96945|97027.3|96949.3|97024.5|96945|9
1646286270000|2022-03-03 05:44:30|97023.9|96946.4|97024.7|96944.4|97024.7|96950.1|97021.6|96944.4|12
1646286280000|2022-03-03 05:44:40|97025.9|96944.3|97029.2|96943.3|97029.2|96945.9|97024.7|96943.3|10
1646286290000|2022-03-03 05:44:50|97029|96943.2|97021.4|96943.9|97029.6|96949.7|97020.7|96941.1|8
1646286300000|2022-03-03 05:45:00|97024.7|96943|97025.7|96943.4|97026|96950.7|97022|96943|15
1646286310000|2022-03-03 05:45:10|97026.1|96943.7|97028.4|96936.1|97028.4|96944.7|97023.6|96936.1|12
1646286320000|2022-03-03 05:45:20|97029.8|96937.8|97031.2|96937.1|97031.2|96939|97026|96936.8|8
1646286330000|2022-03-03 05:45:30|97031.3|96937.2|97026.9|96941.2|97031.3|96947.9|97021.8|96937.2|11
1646286340000|2022-03-03 05:45:40|97025.8|96940.4|97034.3|96936.5|97034.3|96940.4|97025.7|96929.1|12
1646286350000|2022-03-03 05:45:50|97031.7|96937.6|97030.1|96937.8|97031.7|96939.8|97026.7|96937.6|16
1646286360000|2022-03-03 05:46:00|97030.6|96937.6|97026|96929.4|97031.3|96946.8|97022.3|96929.4|17
1646286370000|2022-03-03 05:46:10|97025.5|96930.8|97028.6|96934.6|97029|96934.6|97024.8|96930.6|17
1646286380000|2022-03-03 05:46:20|97028.4|96934.5|97028.4|96931.3|97028.7|96934.5|97024.8|96930.4|17
1646286390000|2022-03-03 05:46:30|97027.1|96933.2|97026.5|96943|97027.7|96945.5|97023.1|96932.9|16
1646286400000|2022-03-03 05:46:40|97027|96942.2|97026|96938.4|97027|96942.7|97024.4|96938.4|9
1646286410000|2022-03-03 05:46:50|97025.2|96939.1|97022.5|96948.2|97025.2|96948.2|97021.7|96939|12
1646286420000|2022-03-03 05:47:00|97022.9|96947.2|97019.7|96936.7|97024.5|96947.2|97019.7|96936.7|14
1646286430000|2022-03-03 05:47:10|97030.5|96936.2|97027|96938.4|97030.5|96940.2|97025.2|96936|7
1646286440000|2022-03-03 05:47:20|97018.5|96948.5|97022|96939.8|97024|96948.5|97018.5|96939.8|12
1646286450000|2022-03-03 05:47:30|97009.3|96959.3|97018.4|96945.4|97024.1|96959.3|97009.3|96944.1|16
1646286460000|2022-03-03 05:47:40|97019.5|96944.1|97022|96941.6|97022.8|96944.7|97019.5|96941.4|10
1646286470000|2022-03-03 05:47:50|97021.6|96942|97023.9|96940.6|97023.9|96943|97020|96940.1|18
1646286480000|2022-03-03 05:48:00|97023.4|96940.8|97029.5|96937.9|97029.7|96940.9|97021.8|96935|17
1646286490000|2022-03-03 05:48:10|97028.9|96937.4|97026.5|96938.8|97028.9|96938.8|97025|96934.3|14
1646286500000|2022-03-03 05:48:20|97027|96938|97023.8|96945.4|97030.1|96945.4|97023.8|96938|13
1646286510000|2022-03-03 05:48:30|97024.9|96943.6|97029|96939.2|97029|96943.6|97021.5|96936.1|19
1646286520000|2022-03-03 05:48:40|97031.9|96934.8|97023.3|96946|97032.2|96951.1|97021|96934.3|18
1646286530000|2022-03-03 05:48:50|97022.4|96945.8|97024.8|96942.4|97024.8|96945.8|97021|96942.4|13
1646286540000|2022-03-03 05:49:00|97025.3|96942.8|97023.3|96940.7|97025.3|96942.8|97021.4|96940.7|8
1646286550000|2022-03-03 05:49:10|97021.6|96942|97018.9|96946.3|97023.3|96958.8|97008.8|96941.1|10
1646286560000|2022-03-03 05:49:20|97016|96944|97025.1|96938.8|97026.1|96944|97016|96933.6|22
1646286570000|2022-03-03 05:49:30|97025.3|96938.7|97026.2|96938.4|97026.3|96940.7|97023.3|96938.4|22
1646286580000|2022-03-03 05:49:40|97026.3|96938.6|97026.8|96938.2|97026.8|96938.7|97023.9|96938.2|13
1646286590000|2022-03-03 05:49:50|97027.4|96938|97023|96936.2|97027.4|96945|97019.1|96933.5|22
1646286600000|2022-03-03 05:50:00|97022.8|96936|97024.8|96935.3|97031.8|96938|97022.8|96935.1|17
1646286610000|2022-03-03 05:50:10|97021.9|96942.7|97026|96941.6|97029.3|96944.3|97021.6|96940.6|14
1646286620000|2022-03-03 05:50:20|97026.1|96939|97029.3|96937.8|97032|96940.1|97026.1|96936.1|13
1646286630000|2022-03-03 05:50:30|97022.2|96948|97024|96940.4|97029.5|96948|97022.2|96940.4|14
1646286640000|2022-03-03 05:50:40|97023.5|96940.3|97027.1|96938.6|97033.2|96943.1|97023.5|96937.9|10
1646286650000|2022-03-03 05:50:50|97026|96936.8|97021.3|96948.8|97027.1|96948.8|97021.3|96936.5|14
1646286660000|2022-03-03 05:51:00|97020.6|96949.6|97026.8|96941.6|97026.8|96949.6|97020.6|96941.6|16
1646286670000|2022-03-03 05:51:10|97026|96942.6|97019|96933.4|97026|96944.8|97018.7|96925.5|26
1646286680000|2022-03-03 05:51:20|97018.9|96933|97024.1|96935.2|97024.1|96936.9|97017.9|96924.2|13
1646286690000|2022-03-03 05:51:30|97022.9|96935.4|97026.6|96934.3|97026.6|96935.7|97022.7|96934.3|9
1646286700000|2022-03-03 05:51:40|97024.8|96935.5|97021.5|96933.8|97025|96943.9|97017|96932.5|22
1646286710000|2022-03-03 05:51:50|97021.6|96933.4|97022.6|96933.7|97022.7|96935.4|97019.8|96931.9|24
1646286720000|2022-03-03 05:52:00|97021.3|96934.3|97027.4|96934.7|97027.4|96945|97018|96934.3|25
1646286730000|2022-03-03 05:52:10|97024.9|96934.1|97027.6|96935.5|97027.6|96935.5|97024.6|96933.2|6
1646286740000|2022-03-03 05:52:20|97019.8|96944.7|97018.3|96933.6|97019.8|96944.7|97015.5|96933.3|13
1646286750000|2022-03-03 05:52:30|97018.1|96933.9|97018.1|96932.2|97018.4|96933.9|97017.1|96931.2|10
1646286760000|2022-03-03 05:52:40|97014.1|96932.1|97018.3|96935.2|97018.3|96940.1|97014.1|96932.1|14
1646286770000|2022-03-03 05:52:50|97015|96932.1|97015.9|96930.7|97017.2|96932.8|97014|96930.7|10
1646286780000|2022-03-03 05:53:00|97015.3|96931.3|97015.2|96931.7|97016.3|96932.7|97015.2|96931.3|6
1646286790000|2022-03-03 05:53:10|97016.4|96931.1|97012.3|96936.4|97016.4|96940.2|97011|96931.1|16
1646286800000|2022-03-03 05:53:20|97012.7|96935.9|97022.8|96939.7|97023.3|96940.4|97011.7|96935.6|20
1646286810000|2022-03-03 05:53:30|97021.5|96939.8|97028.1|96935.5|97028.1|96939.8|97021.4|96934.1|21
1646286820000|2022-03-03 05:53:40|97021.4|96943.3|97026.4|96939.5|97026.4|96943.3|97021.4|96939.5|7
1646286830000|2022-03-03 05:53:50|97024.7|96939.6|97021.8|96938.1|97024.7|96940.6|97021.7|96938.1|13
1646286840000|2022-03-03 05:54:00|97016.8|96945.2|97022.2|96938.8|97022.2|96945.2|97016.8|96938.6|14
1646286850000|2022-03-03 05:54:10|97022.9|96939.4|97029.1|96948.6|97033.8|96948.6|97022.1|96936.5|23
1646286860000|2022-03-03 05:54:20|97030.9|96945.2|97033.1|96944.6|97033.4|96945.8|97029.2|96942|13
1646286870000|2022-03-03 05:54:30|97032.2|96944.4|97034|96943.3|97034|96944.6|97030.7|96942.3|14
1646286880000|2022-03-03 05:54:40|97033.8|96943.2|97028.8|96953.6|97033.8|96953.6|97028.6|96943.2|13
1646286890000|2022-03-03 05:54:50|97029.7|96949.9|97032.3|96954.7|97039.8|96972.2|97013.9|96949.9|14
1646286900000|2022-03-03 05:55:00|97030.9|96941.2|97036.2|96944.2|97036.4|96947|97030.9|96939.7|16
1646286910000|2022-03-03 05:55:10|97032.7|96946.6|97032.3|96944.1|97033.1|96947.6|97028.1|96934.3|21
1646286920000|2022-03-03 05:55:20|97031|96943.7|97031.5|96946|97032.7|96948.7|97027.8|96941.6|10
1646286930000|2022-03-03 05:55:30|97031.6|96945.9|97029.3|96950.3|97031.6|96952.6|97026.2|96945.9|17
1646286940000|2022-03-03 05:55:40|97029.5|96950.1|97030.9|96943|97033|96950.8|97024.9|96942.1|11
1646286950000|2022-03-03 05:55:50|97030.7|96943.1|97019.3|96940.9|97030.7|96945.3|97015.5|96933.7|18
1646286960000|2022-03-03 05:56:00|97017.9|96928|97025.2|96938.7|97025.4|96945.2|97017.3|96926.9|24
1646286970000|2022-03-03 05:56:10|97025.1|96938.5|97024.8|96942.1|97025.4|96942.4|97023.1|96936.9|23
1646286980000|2022-03-03 05:56:20|97025.4|96940.1|97026.7|96933.2|97026.7|96940.1|97025.2|96932.9|8
1646286990000|2022-03-03 05:56:30|97026.6|96934.9|97029.5|96932.8|97029.5|96935.9|97024.6|96931.7|21
1646287000000|2022-03-03 05:56:40|97029.3|96937.4|97024.6|96945.6|97029.6|96945.6|97024.6|96934.4|21
1646287010000|2022-03-03 05:56:50|97024.9|96945.5|97027.1|96942.5|97027.2|96946.2|97023.9|96942.5|13
1646287020000|2022-03-03 05:57:00|97027.3|96942.2|97029.1|96941.3|97029.1|96943.2|97026.1|96941.3|14
1646287030000|2022-03-03 05:57:10|97029.2|96941.4|97033.3|96946.7|97038.5|96947.1|97027.8|96941.4|18
1646287040000|2022-03-03 05:57:20|97034.8|96946|97033.4|96946.9|97036.5|96953.6|97026.5|96945.2|19
1646287050000|2022-03-03 05:57:30|97032|96952.1|97034|96940.3|97035.5|96952.1|97030.2|96939.4|19
1646287060000|2022-03-03 05:57:40|97033|96940|97028.3|96948|97034.4|96948.1|97028.1|96940|20
1646287070000|2022-03-03 05:57:50|97027.9|96948.2|97028.4|96948.9|97028.8|96950.5|97025.4|96947|19
1646287080000|2022-03-03 05:58:00|97028.7|96949.8|97032.3|96953.7|97032.3|96953.7|97026.2|96948.1|18
1646287090000|2022-03-03 05:58:10|97032.4|96952.7|97029.9|96950.7|97032.7|96952.7|97027.8|96944.4|23
1646287100000|2022-03-03 05:58:20|97030.4|96949.6|97033.4|96948.7|97033.7|96950.3|97030|96947.3|16
1646287110000|2022-03-03 05:58:30|97032.6|96949.2|97030.4|96941.4|97032.6|96951.8|97026.5|96939.4|22
1646287120000|2022-03-03 05:58:40|97030.8|96940.8|97038.9|96945|97038.9|96947.9|97029.5|96940.5|14
1646287130000|2022-03-03 05:58:50|97035.4|96946.2|97031.6|96951.2|97035.4|96954.7|97027.2|96944.6|14
1646287140000|2022-03-03 05:59:00|97031.7|96949.8|97030.1|96947.5|97031.7|96953.3|97027.5|96947.2|24
1646287150000|2022-03-03 05:59:10|97030.4|96947.4|97031.4|96946.5|97031.7|96948|97030.3|96946.5|17
1646287160000|2022-03-03 05:59:20|97030.8|96946.8|97032.1|96942.8|97032.2|96965.2|97015.2|96942.4|19
1646287170000|2022-03-03 05:59:30|97032.2|96942.9|97036.7|96949.9|97040.7|96955|97032.2|96942.9|29
1646287180000|2022-03-03 05:59:40|97033.3|96951.9|97031.8|96952.7|97034.1|96954.5|97030.8|96951.3|17
1646287190000|2022-03-03 05:59:50|97032.2|96952.2|97036|96954.8|97036.3|96956.7|97030.2|96950.6|26
1646287200000|2022-03-03 06:00:00|97036.1|96955|97029.8|96955.5|97036.1|96957.8|97029.8|96949.5|26
1646287210000|2022-03-03 06:00:10|97019.6|96969.6|97031.9|96956.5|97034.2|96969.6|97019.4|96955.1|14
1646287220000|2022-03-03 06:00:20|97031.4|96955|97034.6|96951.2|97034.6|96959.5|97028.9|96946|25
1646287230000|2022-03-03 06:00:30|97034.1|96950.5|97032|96954.2|97034.1|96960.6|97031.3|96950.4|22
1646287240000|2022-03-03 06:00:40|97031.6|96959.7|97020.9|96970.9|97033.7|96973.8|97020.9|96951|20
1646287250000|2022-03-03 06:00:50|97031.6|96958.8|97034.8|96952.7|97034.8|96959.4|97031.3|96952.7|15
1646287260000|2022-03-03 06:01:00|97036.1|96950.6|97030.4|96953|97036.1|96973.3|97020.5|96950.6|17
1646287270000|2022-03-03 06:01:10|97031.3|96952.6|97031.3|96957.4|97031.6|96974.5|97018|96952.6|18
1646287280000|2022-03-03 06:01:20|97029|96957.2|97031.8|96954.9|97034.6|96969.5|97019.5|96954.6|16
1646287290000|2022-03-03 06:01:30|97032|96956|97033|96955.6|97033|96957.9|97029.3|96954|16
1646287300000|2022-03-03 06:01:40|97033.6|96954.4|97019.8|96969.8|97033.6|96969.8|97019.8|96954.4|7
1646287310000|2022-03-03 06:01:50|97030.2|96959.2|97024.8|96953.7|97036.3|96959.2|97024.4|96949.9|15
1646287320000|2022-03-03 06:02:00|97025.7|96952.4|97025.9|96940.7|97027.4|96952.4|97024.6|96939.6|15
1646287330000|2022-03-03 06:02:10|97023.7|96935.5|97022.5|96947.4|97030.8|96947.4|97022.5|96935.5|13
1646287340000|2022-03-03 06:02:20|97022.3|96947.5|97012.2|96938.8|97024.8|96947.5|97012.2|96930.1|25
1646287350000|2022-03-03 06:02:30|97012.9|96939.3|97017.8|96930.6|97019.7|96941.4|97012.9|96930.5|19
1646287360000|2022-03-03 06:02:40|97017.4|96930.1|97015.1|96944.3|97017.4|96944.3|97014.6|96929.5|9
1646287370000|2022-03-03 06:02:50|97015.4|96933.2|97017.6|96938|97020.9|96940.8|97015.4|96931.7|10
1646287380000|2022-03-03 06:03:00|97018.1|96937.6|97022.9|96935.8|97022.9|96941.1|97017.4|96935.8|11
1646287390000|2022-03-03 06:03:10|97022.7|96936|97018.5|96936.3|97022.7|96942.9|97007|96931|9
1646287400000|2022-03-03 06:03:20|97017.2|96928.5|97016.3|96929|97018.4|96933.3|97015.6|96928.5|13
1646287410000|2022-03-03 06:03:30|97017|96929.2|97017.7|96933|97018.6|96935.9|97015.6|96928.6|14
1646287420000|2022-03-03 06:03:40|97019.2|96933.9|97017.8|96939.5|97019.2|96940.7|97016.8|96930.6|11
1646287430000|2022-03-03 06:03:50|97018.9|96939.4|97012.9|96936.6|97018.9|96955.6|97004.4|96934|14
1646287440000|2022-03-03 06:04:00|97011.7|96933.2|97016.4|96934|97020.7|96945.8|97011.4|96932.5|18
1646287450000|2022-03-03 06:04:10|97017.2|96933.8|97018.2|96937.6|97018.2|96938.6|97014.7|96933.8|13
1646287460000|2022-03-03 06:04:20|97015.9|96937.7|97016.9|96936.3|97020.4|96940.3|97015.5|96933.2|21
1646287470000|2022-03-03 06:04:30|97015.7|96936.4|97014.9|96940.2|97016.1|96942.4|97013.1|96935.2|11
1646287480000|2022-03-03 06:04:40|97014.8|96940.9|97014.2|96938.9|97015.9|96941.1|97013.6|96938.1|18
1646287490000|2022-03-03 06:04:50|97013.4|96939.6|97017|96941.2|97017|96943.6|97013.4|96938.7|14
1646287500000|2022-03-03 06:05:00|97017.1|96941.3|97009.1|96935.6|97017.4|96942.5|97009.1|96933.3|27
1646287510000|2022-03-03 06:05:10|97009.4|96934.7|97010.6|96935.6|97012.4|96937.9|97008.4|96933.9|16
1646287520000|2022-03-03 06:05:20|97010.5|96934.9|97013.3|96931.4|97015.3|96937.5|97009.2|96927.6|20
1646287530000|2022-03-03 06:05:30|97013.6|96930.1|97014|96937.6|97015.5|96943.3|97012.6|96930.1|20
1646287540000|2022-03-03 06:05:40|97019.2|96933.3|97006.1|96928|97019.3|96938.5|96995|96922|31
1646287550000|2022-03-03 06:05:50|97006.8|96928.8|97026.1|96944.9|97032.8|96949.1|97005|96924.9|34
1646287560000|2022-03-03 06:06:00|97026.3|96949.5|97026|96946.1|97031.5|96949.6|97024.4|96943.3|21
1646287570000|2022-03-03 06:06:10|97027.1|96945.5|97029.2|96946.6|97029.2|96948|97024.4|96945.5|23
1646287580000|2022-03-03 06:06:20|97028.8|96946.5|97033.6|96950.2|97035|96953.1|97028.4|96945.6|25
1646287590000|2022-03-03 06:06:30|97032.8|96950.4|97026.9|96950.1|97033|96953|97026.9|96946.9|16
1646287600000|2022-03-03 06:06:40|97026.7|96949.9|97034.4|96955.1|97034.4|96955.1|97026.7|96949.3|18
1646287610000|2022-03-03 06:06:50|97034.1|96954.8|97042.7|96957.4|97043|96961.6|97034.1|96952.5|26
1646287620000|2022-03-03 06:07:00|97040.8|96957.3|97043.6|96962.6|97048.1|96962.9|97040.8|96956.4|20
1646287630000|2022-03-03 06:07:10|97043|96963.1|97046.4|96963|97046.7|96964.3|97043|96961.9|12
1646287640000|2022-03-03 06:07:20|97046.2|96963.2|97046.3|96961.3|97046.8|96963.3|97045.1|96959.6|24
1646287650000|2022-03-03 06:07:30|97046.7|96961.1|97045.8|96966.4|97049.3|96967.2|97045.8|96961.1|14
1646287660000|2022-03-03 06:07:40|97046.3|96966.7|97043.4|96973.3|97047.3|96985|97034.8|96966.1|12
1646287670000|2022-03-03 06:07:50|97034.1|96984.1|97053.8|96973.1|97056.4|96984.1|97034.1|96964.7|29
1646287680000|2022-03-03 06:08:00|97053.5|96972.8|97055.7|96973.6|97057.6|96973.6|97053.5|96970.7|22
1646287690000|2022-03-03 06:08:10|97056.3|96973.8|97067.6|96984.1|97067.8|96984.6|97056.3|96973.8|34
1646287700000|2022-03-03 06:08:20|97067.7|96983.4|97078|96990.8|97081.1|96995.4|97063.8|96983.4|33
1646287710000|2022-03-03 06:08:30|97078.1|96989.9|97079.4|96993.8|97081.7|96996.4|97077.2|96988.8|26
1646287720000|2022-03-03 06:08:40|97079.6|96993.6|97077.6|96990|97080.9|96994.5|97077.2|96989.6|16
1646287730000|2022-03-03 06:08:50|97078.1|96989.8|97084|96991.5|97084|96996.9|97075.2|96989.7|16
1646287740000|2022-03-03 06:09:00|97082.5|96995|97075|96994|97082.5|97000.5|97073.9|96994|26
1646287750000|2022-03-03 06:09:10|97074.6|96993.6|97077.5|96996.1|97078.7|96997.6|97074.3|96992.4|27
1646287760000|2022-03-03 06:09:20|97077.4|96996.6|97091|97009.7|97093.2|97010.9|97077.4|96995.6|30
1646287770000|2022-03-03 06:09:30|97091.7|97008.6|97092.8|97007.5|97092.8|97011.7|97087.2|97007|24
1646287780000|2022-03-03 06:09:40|97094.1|97012.9|97092.5|97007.7|97095.4|97016.7|97090.4|97006.5|31
1646287790000|2022-03-03 06:09:50|97092.6|97008.1|97084.8|96999.8|97097.5|97009.6|97081.4|96999.5|22
1646287800000|2022-03-03 06:10:00|97084.6|97000.3|97081.8|96999.2|97086|97002.3|97077|96997.5|29
1646287810000|2022-03-03 06:10:10|97081|96999.8|97080.8|97000.4|97081.7|97002|97078|96998.3|16
1646287820000|2022-03-03 06:10:20|97081.1|97000.5|97080.9|97000.2|97082.7|97004.3|97079.2|96999|14
1646287830000|2022-03-03 06:10:30|97079.9|97000.8|97083.7|97000.6|97083.7|97001.7|97079.9|96998.8|15
1646287840000|2022-03-03 06:10:40|97083.2|97000.2|97081.9|97002|97083.6|97003.8|97079|96998.1|21
1646287850000|2022-03-03 06:10:50|97080.9|97001.9|97083.8|97000.2|97083.8|97003.2|97080.4|97000.2|13
1646287860000|2022-03-03 06:11:00|97084.1|97000.5|97080.5|97003.9|97084.4|97003.9|97079.7|96999.7|20
1646287870000|2022-03-03 06:11:10|97080.6|97003.1|97077|96997.8|97082.6|97005.4|97075.5|96994.8|22
1646287880000|2022-03-03 06:11:20|97075.3|96998.5|97077|96999.3|97078.5|97000.7|97072.3|96992.6|29
1646287890000|2022-03-03 06:11:30|97077.3|96998.9|97083|96999.3|97086.2|97005.6|97075.4|96998.4|28
1646287900000|2022-03-03 06:11:40|97082.9|97000.1|97085.7|97008.6|97085.7|97008.6|97079.9|96999.7|20
1646287910000|2022-03-03 06:11:50|97086.5|97006.9|97088.2|97006.9|97090.5|97022.8|97072.8|97004.4|25
1646287920000|2022-03-03 06:12:00|97087.5|97006.8|97088.4|97011.5|97089.6|97012.4|97084.5|97006.7|27
1646287930000|2022-03-03 06:12:10|97086.8|97010.5|97085.3|97008.6|97089.6|97010.5|97085.3|97005.4|18
1646287940000|2022-03-03 06:12:20|97082.8|97008.1|97073.5|96996.3|97084.8|97008.1|97072.5|96992|36
1646287950000|2022-03-03 06:12:30|97073.6|96993.4|97074.5|96993.4|97078|96996.7|97072.7|96991.5|26
1646287960000|2022-03-03 06:12:40|97072.3|96996.4|97074.9|96991.7|97075|96996.4|97072.3|96991.4|18
1646287970000|2022-03-03 06:12:50|97075|96994|97075.5|96995.4|97076.2|96996.8|97074.3|96992.9|23
1646287980000|2022-03-03 06:13:00|97075.2|96995.1|97076.4|96993.1|97077.4|96997.5|97074.4|96992.8|26
1646287990000|2022-03-03 06:13:10|97076.1|96992.8|97071.3|96987.1|97077.5|96994.1|97069.7|96986.6|26
1646288000000|2022-03-03 06:13:20|97071.5|96987.4|97071.6|96989.1|97072.7|96992.2|97067.9|96985.4|26
1646288010000|2022-03-03 06:13:30|97070.8|96989.8|97072.2|96993.4|97073.5|96994|97070.8|96987.7|17
1646288020000|2022-03-03 06:13:40|97071.5|96993.1|97073.6|96990.7|97073.7|96994|97070.8|96990.7|15
1646288030000|2022-03-03 06:13:50|97070.9|96991.8|97072.2|96996.2|97075.3|96997.6|97070.9|96991.8|23
1646288040000|2022-03-03 06:14:00|97073.8|96995.2|97063|96978.4|97074|96996.2|97062.6|96975.3|31
1646288050000|2022-03-03 06:14:10|97064|96978.1|97062.8|96976.7|97067.3|96982.5|97059.8|96976.7|24
1646288060000|2022-03-03 06:14:20|97058.2|96980|97054.7|96970.3|97058.9|96980|97053.2|96970.3|30
1646288070000|2022-03-03 06:14:30|97054.4|96970|97056.5|96973.9|97058.7|96978.2|97054.4|96969.8|22
1646288080000|2022-03-03 06:14:40|97056.1|96973.3|97054.6|96972|97056.1|96973.9|97049.8|96969.8|23
1646288090000|2022-03-03 06:14:50|97054.5|96971.9|97052.7|96972.7|97055.3|96973.3|97051.9|96970.3|21
1646288100000|2022-03-03 06:15:00|97053.5|96972.4|97052.1|96973.4|97054.7|96977|97051.6|96971.3|21
1646288110000|2022-03-03 06:15:10|97052.4|96973.9|97053|96971.4|97055.6|96974.1|97051.9|96970.8|24
1646288120000|2022-03-03 06:15:20|97052.6|96977.4|97051.6|96969.3|97052.6|96977.4|97051|96969.3|26
1646288130000|2022-03-03 06:15:30|97051.9|96970.4|97047.5|96965.1|97054.2|96972.9|97044.5|96964.2|32
1646288140000|2022-03-03 06:15:40|97047.1|96964.7|97046|96960.6|97049.8|96965.8|97045.1|96960.6|24
1646288150000|2022-03-03 06:15:50|97046.5|96962.6|97045.8|96960.1|97046.5|96962.9|97044.9|96959|20
1646288160000|2022-03-03 06:16:00|97045.5|96959.8|97044.9|96960.9|97047.4|96963.4|97040.7|96959.7|24
1646288170000|2022-03-03 06:16:10|97044.5|96961.1|97047|96961.4|97047|96965.4|97044.2|96960.5|19
1646288180000|2022-03-03 06:16:20|97046.7|96962.2|97051.1|96966.4|97051.1|96969.4|97046.4|96961.7|25
1646288190000|2022-03-03 06:16:30|97052.8|96966.6|97046.5|96966.3|97052.9|96967|97043.9|96962.5|20
1646288200000|2022-03-03 06:16:40|97045.7|96968.5|97048.9|96965.3|97049.3|96969.6|97045.7|96965.3|22
1646288210000|2022-03-03 06:16:50|97049.9|96965.5|97049.1|96965.7|97049.9|96967.3|97048.6|96965.5|22
1646288220000|2022-03-03 06:17:00|97048.6|96965.8|97049.2|96963.9|97050.2|96966.7|97048.4|96963.9|18
1646288230000|2022-03-03 06:17:10|97046.7|96966.9|97048.8|96965.6|97050.7|96967.6|97046.2|96965|18
1646288240000|2022-03-03 06:17:20|97050.1|96965.9|97040.5|96962.6|97050.6|96985.5|97035.5|96962|23
1646288250000|2022-03-03 06:17:30|97044.1|96961.7|97042.6|96962.2|97044.6|96963.8|97040.9|96959.6|21
1646288260000|2022-03-03 06:17:40|97043.6|96961.8|97038.2|96961.1|97043.9|96963.2|97036.4|96957.2|25
1646288270000|2022-03-03 06:17:50|97038.3|96958.5|97042.1|96961.5|97042.1|96962.2|97034|96956.7|26
1646288280000|2022-03-03 06:18:00|97043.3|96964.1|97041.3|96963.2|97045.1|96980.8|97030.8|96960.9|26
1646288290000|2022-03-03 06:18:10|97040.9|96962.9|97042|96962.4|97044.3|96966|97040.4|96962.3|15
1646288300000|2022-03-03 06:18:20|97041.7|96962.9|97046|96963.2|97046.4|96965.3|97041.6|96959.7|18
1646288310000|2022-03-03 06:18:30|97044.3|96962|97049.8|96965.6|97051.6|96970.5|97044.3|96960.6|23
1646288320000|2022-03-03 06:18:40|97049.5|96966|97055|96973.5|97055.1|96975.9|97049.2|96964.9|25
1646288330000|2022-03-03 06:18:50|97054.2|96969.3|97054|96967.3|97056.2|96971.6|97051.8|96964.3|29
1646288340000|2022-03-03 06:19:00|97054.5|96967.9|97051|96971.1|97055.5|96976.1|97051|96967|20
1646288350000|2022-03-03 06:19:10|97051.1|96971.7|97052|96970.1|97052.9|96974.1|97049.9|96969.2|28
1646288360000|2022-03-03 06:19:20|97051.5|96970|97061.8|96979.4|97063.2|96983.8|97051.5|96967.6|32
1646288370000|2022-03-03 06:19:30|97061.6|96983|97059.1|96978.6|97062.6|96984.3|97056.4|96976|35
1646288380000|2022-03-03 06:19:40|97058.3|96979|97058.4|96979.1|97058.6|96979.1|97057.6|96974.8|14
1646288390000|2022-03-03 06:19:50|97057.5|96979.3|97058.4|96975.9|97059.4|96980.2|97057.5|96975.9|24
1646288400000|2022-03-03 06:20:00|97057.4|96979.6|97057.1|96971.2|97060.9|96980.5|97054.7|96971.1|27
1646288410000|2022-03-03 06:20:10|97053.9|96974.7|97052.7|96967.5|97053.9|96974.7|97047.8|96967.5|27
1646288420000|2022-03-03 06:20:20|97051.7|96969.5|97051.4|96966.7|97053.4|96969.5|97050.3|96966.5|15
1646288430000|2022-03-03 06:20:30|97051.8|96966.8|97069.8|96986.4|97069.8|96986.9|97050.3|96966.8|32
1646288440000|2022-03-03 06:20:40|97070.2|96987.9|97066.1|96986.8|97074.5|96989.7|97065.7|96984.7|32
1646288450000|2022-03-03 06:20:50|97065.6|96990.5|97059.4|96979.4|97067.5|96999.9|97049.9|96977.3|30
1646288460000|2022-03-03 06:21:00|97059.7|96977.2|97059.7|96981.7|97062.2|96983.4|97057.2|96977.2|28
1646288470000|2022-03-03 06:21:10|97060.3|96980.9|97054.7|96972.7|97061.4|96983.4|97054.7|96972.7|24
1646288480000|2022-03-03 06:21:20|97055.7|96966.5|97057|96979.8|97057.7|96979.8|97052|96965.4|18
1646288490000|2022-03-03 06:21:30|97056.1|96978.6|97057.2|96978|97058.3|96979.4|97055.8|96976.5|17
1646288500000|2022-03-03 06:21:40|97057.6|96978.2|97059|96975.5|97059.4|96978.7|97057.3|96975.5|17
1646288510000|2022-03-03 06:21:50|97060.1|96975.6|97061.1|96977.3|97061.4|96981.2|97059.1|96975.6|15
1646288520000|2022-03-03 06:22:00|97061.4|96978|97065.5|96985.2|97066.1|96985.5|97061.4|96976.8|21
1646288530000|2022-03-03 06:22:10|97066.2|96987.6|97069.8|96981.9|97069.8|96987.6|97066.1|96981.3|20
1646288540000|2022-03-03 06:22:20|97067.3|96982.8|97064|96985.2|97067.5|96985.2|97064|96982.1|15
1646288550000|2022-03-03 06:22:30|97064.4|96985.4|97071.8|96985|97071.8|96989.9|97063.8|96984.8|29
1646288560000|2022-03-03 06:22:40|97071.7|96984.8|97067.1|96988.2|97072.6|96992.2|97065.6|96984.8|21
1646288570000|2022-03-03 06:22:50|97067.2|96988.1|97068.6|96987.5|97069|96988.8|97067.2|96986.2|20
1646288580000|2022-03-03 06:23:00|97070.3|96987.6|97139.4|97052.2|97151.4|97056.2|97070.3|96987.6|31
1646288590000|2022-03-03 06:23:10|97137.5|97051.9|97138.8|97051.6|97141.5|97059.2|97135.3|97051.5|29
1646288600000|2022-03-03 06:23:20|97140|97051.4|97136.5|97046.7|97140|97051.4|97131.8|97042.8|19
1646288610000|2022-03-03 06:23:30|97126.3|97044.1|97119.6|97025.6|97129.7|97044.1|97111.8|97025.6|34
1646288620000|2022-03-03 06:23:40|97117.9|97030.7|97108.1|97023.9|97124.2|97031.8|97101|97022.3|23
1646288630000|2022-03-03 06:23:50|97115.4|97024.6|97117.7|97030|97120.9|97033.1|97109.2|97022.2|41
1646288640000|2022-03-03 06:24:00|97117.9|97028.1|97117.2|97026.3|97118.2|97031.1|97113.6|97025.4|20
1646288650000|2022-03-03 06:24:10|97116.8|97026.5|97114.8|97027.1|97116.8|97030.3|97110.3|97025.5|24
1646288660000|2022-03-03 06:24:20|97114.3|97027.4|97128.5|97040.9|97128.9|97044.9|97113.1|97027.1|29
1646288670000|2022-03-03 06:24:30|97127.7|97042.8|97118.2|97037.3|97129.8|97044|97118.2|97037.3|23
1646288680000|2022-03-03 06:24:40|97120.5|97036.5|97116.4|97033.5|97124|97036.5|97112.6|97029.4|20
1646288690000|2022-03-03 06:24:50|97117.1|97033.2|97117.9|97033.3|97118.2|97034.5|97116|97031.7|19
1646288700000|2022-03-03 06:25:00|97118.2|97033.7|97117.8|97031.8|97118.5|97034.8|97112.1|97031.8|31
1646288710000|2022-03-03 06:25:10|97118.1|97032.1|97123.6|97036.3|97124.3|97038|97118.1|97032.1|18
1646288720000|2022-03-03 06:25:20|97112.2|97033.2|97124.2|97041.4|97129.1|97042.9|97112.2|97033.2|20
1646288730000|2022-03-03 06:25:30|97124.4|97041.5|97126.9|97038.3|97127.4|97041.5|97120.5|97038.1|20
1646288740000|2022-03-03 06:25:40|97126.4|97038.4|97122.6|97037.2|97127.2|97039.6|97117.8|97036.7|28
1646288750000|2022-03-03 06:25:50|97122|97036.5|97118.5|97035.2|97122.9|97038|97117.6|97035.2|19
1646288760000|2022-03-03 06:26:00|97118.7|97037.4|97113.3|97032.5|97125.7|97042.6|97111.8|97032.1|32
1646288770000|2022-03-03 06:26:10|97115.1|97032.6|97120.5|97031|97124.2|97032.8|97114.5|97029.2|21
1646288780000|2022-03-03 06:26:20|97120.3|97030.2|97115.5|97034|97120.6|97036.4|97113.3|97030.2|25
1646288790000|2022-03-03 06:26:30|97116.2|97034.3|97113.3|97036.2|97117.6|97036.7|97112.9|97033.7|28
1646288800000|2022-03-03 06:26:40|97113|97036.3|97115.7|97034.6|97116.8|97037.9|97112|97032.9|30
1646288810000|2022-03-03 06:26:50|97115.5|97034.5|97117.2|97035.1|97118.5|97036.1|97115.5|97032.8|21
1646288820000|2022-03-03 06:27:00|97117.6|97035.9|97120|97036.9|97120.6|97039.4|97117|97035.9|26
1646288830000|2022-03-03 06:27:10|97120.3|97036.3|97109.5|97031.4|97120.3|97038.7|97108.9|97029.8|29
1646288840000|2022-03-03 06:27:20|97108.8|97032.4|97109.7|97022.6|97113|97032.4|97105.4|97022.6|28
1646288850000|2022-03-03 06:27:30|97109.8|97023.7|97102.2|97025.4|97111|97029.7|97101.9|97023.5|30
1646288860000|2022-03-03 06:27:40|97105|97025.7|97103.7|97025.4|97107.8|97030.1|97103.2|97024.9|26
1646288870000|2022-03-03 06:27:50|97103.8|97024.8|97103.7|97023.3|97106.5|97026.1|97100.1|97022.7|27
1646288880000|2022-03-03 06:28:00|97104.8|97024.5|97105.2|97022.5|97108.2|97028.6|97100|97020.8|23
1646288890000|2022-03-03 06:28:10|97105.1|97022.3|97104.9|97024.7|97106.8|97024.7|97101.5|97020.8|32
1646288900000|2022-03-03 06:28:20|97105|97024.8|97106.1|97021.9|97107.5|97025.2|97100.8|97020.2|26
1646288910000|2022-03-03 06:28:30|97106.4|97021.6|97118.5|97028.5|97124.7|97030.1|97101.4|97021.1|24
1646288920000|2022-03-03 06:28:40|97118.4|97028.6|97121.4|97031|97124.3|97031|97117.1|97025.3|25
1646288930000|2022-03-03 06:28:50|97123.4|97031.2|97125.2|97034.2|97130.5|97034.6|97120.1|97029.4|29
1646288940000|2022-03-03 06:29:00|97125.9|97033.1|97128.3|97030.1|97128.3|97036.2|97122.7|97030.1|24
1646288950000|2022-03-03 06:29:10|97128.8|97030|97134.2|97036.4|97135.9|97038.1|97125.5|97027.2|28
1646288960000|2022-03-03 06:29:20|97132.7|97036.8|97131.9|97036.5|97134.5|97040.8|97124.2|97033.9|27
1646288970000|2022-03-03 06:29:30|97129.8|97036.9|97132.3|97040.8|97132.4|97040.8|97128.8|97036|30
1646288980000|2022-03-03 06:29:40|97138.7|97037.6|97133.9|97036.2|97138.7|97039.6|97127.7|97035.6|18
1646288990000|2022-03-03 06:29:50|97134.2|97036|97122.2|97037.5|97134.2|97044.7|97121.6|97035.9|22
1646289000000|2022-03-03 06:30:00|97122.6|97037.6|97128.9|97038.2|97131.9|97042.5|97122.2|97036.8|26
1646289010000|2022-03-03 06:30:10|97129.5|97038.7|97126.8|97040.3|97129.5|97042.3|97124|97038.1|24
1646289020000|2022-03-03 06:30:20|97127.5|97041.3|97127.5|97041.9|97137.7|97043.9|97123.4|97039.2|21
1646289030000|2022-03-03 06:30:30|97127.8|97042.8|97132.7|97045|97137|97047.2|97126.9|97041.2|19
1646289040000|2022-03-03 06:30:40|97132.5|97045.5|97148.3|97055|97151.1|97059.8|97130.1|97042.4|29
1646289050000|2022-03-03 06:30:50|97148.2|97053.3|97142.5|97051.8|97151.8|97055.9|97141.1|97050.8|27
1646289060000|2022-03-03 06:31:00|97142.2|97051.6|97137.4|97054|97144.1|97055.9|97136.7|97049.9|21
1646289070000|2022-03-03 06:31:10|97139.9|97053.9|97135.8|97054.5|97141.4|97055.1|97134.5|97050.8|26
1646289080000|2022-03-03 06:31:20|97135.9|97054.6|97146.1|97056|97148.8|97062.1|97134.7|97053.7|23
1646289090000|2022-03-03 06:31:30|97145.9|97055.6|97143.9|97056.5|97145.9|97058.8|97137.7|97054.3|23
1646289100000|2022-03-03 06:31:40|97141.1|97058.3|97151.7|97063.8|97154.1|97070.4|97139|97058.1|32
1646289110000|2022-03-03 06:31:50|97151|97064.2|97162.3|97076.5|97162.3|97077.1|97145.6|97064.2|28
1646289120000|2022-03-03 06:32:00|97162.7|97076.9|97159.6|97059.7|97165.8|97078.6|97149.1|97059.7|27
1646289130000|2022-03-03 06:32:10|97161.4|97061.4|97157.9|97069.8|97165.7|97069.8|97155.5|97061.1|25
1646289140000|2022-03-03 06:32:20|97158.1|97066.7|97157.7|97068.1|97164.7|97068.1|97157.3|97064.9|17
1646289150000|2022-03-03 06:32:30|97157.3|97067.8|97165.1|97064.1|97168.2|97072|97157.3|97062.4|15
1646289160000|2022-03-03 06:32:40|97162.5|97065.6|97158.8|97068.9|97162.5|97074.4|97150.6|97065.6|17
1646289170000|2022-03-03 06:32:50|97158.2|97069.1|97150.7|97056.8|97159.1|97069.1|97142.8|97051.7|26
1646289180000|2022-03-03 06:33:00|97151.5|97056.9|97152.9|97049.7|97155|97059.5|97141.8|97049.7|19
1646289190000|2022-03-03 06:33:10|97151.1|97050.3|97141.4|97057.9|97153|97058.7|97140.6|97049.9|18
1646289200000|2022-03-03 06:33:20|97142.9|97057.5|97145.1|97057.1|97149.1|97059.9|97138.4|97051.1|22
1646289210000|2022-03-03 06:33:30|97150.9|97057.6|97143.3|97054.5|97150.9|97057.6|97136.1|97054.5|21
1646289220000|2022-03-03 06:33:40|97143.8|97055|97147|97055.9|97152.1|97059.2|97140.3|97053.3|22
1646289230000|2022-03-03 06:33:50|97146.1|97055.5|97141.8|97057.3|97150.5|97057.6|97139|97052.9|22
1646289240000|2022-03-03 06:34:00|97142|97058|97143|97057.4|97143.6|97058|97137.2|97054.3|23
1646289250000|2022-03-03 06:34:10|97142.6|97055.2|97139.7|97055|97148.4|97057.3|97138.2|97051.3|22
1646289260000|2022-03-03 06:34:20|97140.7|97055.5|97141.1|97058.4|97141.1|97058.7|97133.5|97052.3|25
1646289270000|2022-03-03 06:34:30|97147.1|97053.9|97137.2|97050.1|97147.1|97057.3|97131.4|97049|29
1646289280000|2022-03-03 06:34:40|97136.6|97047.8|97133.9|97046.6|97141.5|97050|97132.4|97045.1|21
1646289290000|2022-03-03 06:34:50|97132.6|97047.5|97132.8|97046.8|97138.1|97048|97124.9|97041.7|35
1646289300000|2022-03-03 06:35:00|97133.3|97045.9|97134|97049.1|97134|97050.8|97123.6|97043.2|29
1646289310000|2022-03-03 06:35:10|97135.8|97048.9|97139|97050.1|97140.2|97050.7|97131.8|97048.9|17
1646289320000|2022-03-03 06:35:20|97140.3|97047|97129.6|97044|97140.3|97049.7|97121.7|97037.2|25
1646289330000|2022-03-03 06:35:30|97128.3|97045|97136.8|97049.8|97138.9|97052.6|97126.6|97041.4|18
1646289340000|2022-03-03 06:35:40|97134.1|97048.4|97132.8|97047.8|97139.2|97053.8|97131.5|97041.5|23
1646289350000|2022-03-03 06:35:50|97135|97044.7|97131.1|97054.1|97135|97054.1|97130.8|97043.7|14
1646289360000|2022-03-03 06:36:00|97131.6|97050.3|97134.9|97047.3|97136.6|97050.3|97131.6|97046.4|9
1646289370000|2022-03-03 06:36:10|97134.6|97046.3|97125.4|97037.4|97134.9|97047.3|97124.9|97034.3|22
1646289380000|2022-03-03 06:36:20|97126.3|97036.4|97122.8|97036.2|97126.3|97046|97121.9|97036.1|18
1646289390000|2022-03-03 06:36:30|97122.9|97036|97120.3|97038.9|97122.9|97041.5|97118|97035.7|17
1646289400000|2022-03-03 06:36:40|97120|97038.6|97119.7|97034.5|97125|97043.5|97118.4|97034|13
1646289410000|2022-03-03 06:36:50|97119.8|97034.4|97117.1|97030.2|97119.8|97036.4|97111.7|97026.9|23
1646289420000|2022-03-03 06:37:00|97116.2|97030.5|97116|97031.8|97130.9|97041.2|97116|97026.2|36
1646289430000|2022-03-03 06:37:10|97118.1|97029.7|97122.9|97028.4|97129.5|97038.9|97116.6|97028.4|31
1646289440000|2022-03-03 06:37:20|97121.1|97031.2|97130.5|97039.7|97134.5|97040.1|97115.9|97028.6|26
1646289450000|2022-03-03 06:37:30|97128.7|97040.9|97132|97046.4|97134.2|97046.4|97120.7|97037|21
1646289460000|2022-03-03 06:37:40|97134.1|97043.8|97114.4|97027.5|97134.1|97043.8|97110.9|97027.2|33
1646289470000|2022-03-03 06:37:50|97114.5|97027.6|97113.5|97028.9|97117.7|97031.5|97108.8|97024.1|27
1646289480000|2022-03-03 06:38:00|97113.2|97029.3|97122.4|97032.6|97132.9|97038.2|97111.4|97027.1|19
1646289490000|2022-03-03 06:38:10|97125|97031.7|97124.7|97036.7|97128.1|97038|97121.7|97031.7|23
1646289500000|2022-03-03 06:38:20|97125.1|97036.5|97131|97038.4|97131|97038.4|97124|97035.7|21
1646289510000|2022-03-03 06:38:30|97128.6|97036.1|97119.1|97041.3|97128.6|97041.3|97116.9|97034.9|22
1646289520000|2022-03-03 06:38:40|97119.4|97043.9|97128|97042.8|97135.1|97050.6|97118.4|97039.5|22
1646289530000|2022-03-03 06:38:50|97124.5|97047.7|97130|97043.4|97130|97047.7|97123|97036.2|23
1646289540000|2022-03-03 06:39:00|97130.1|97043.9|97125.2|97040.7|97133.2|97052|97124.7|97040.7|26
1646289550000|2022-03-03 06:39:10|97125.1|97042.2|97128|97047.7|97128|97051.2|97122.2|97040.3|24
1646289560000|2022-03-03 06:39:20|97126.5|97048.7|97131.4|97048.6|97131.4|97050.2|97126.5|97041.7|11
1646289570000|2022-03-03 06:39:30|97131.5|97047|97128.3|97046.2|97131.5|97051|97126.5|97041.1|31
1646289580000|2022-03-03 06:39:40|97126.7|97047.9|97128.9|97041|97132|97051.2|97125.1|97041|21
1646289590000|2022-03-03 06:39:50|97129|97041.9|97123.7|97041.8|97129|97047.2|97120.2|97041.5|20
1646289600000|2022-03-03 06:40:00|97124.1|97041.6|97123.7|97041.4|97130.6|97045|97122.7|97040.1|28
1646289610000|2022-03-03 06:40:10|97124.3|97040.3|97121.9|97039.1|97124.3|97041.3|97115.3|97038.6|26
1646289620000|2022-03-03 06:40:20|97115.6|97036.8|97117.8|97038.3|97120.9|97038.4|97112|97035.4|13
1646289630000|2022-03-03 06:40:30|97117.3|97038|97122.1|97038.7|97123|97038.8|97117.3|97036.9|14
1646289640000|2022-03-03 06:40:40|97121.2|97039.4|97112.4|97033.2|97122.9|97039.4|97112.1|97033|17
1646289650000|2022-03-03 06:40:50|97117.2|97032.9|97115.4|97034.2|97120.6|97034.2|97115.4|97030.3|21
1646289660000|2022-03-03 06:41:00|97115.9|97034|97119.3|97030.5|97119.3|97034|97113.7|97030.5|16
1646289670000|2022-03-03 06:41:10|97118.9|97029.8|97118.4|97032.6|97120.1|97032.7|97116.4|97029.8|18
1646289680000|2022-03-03 06:41:20|97117.1|97033.2|97117.8|97034.6|97121.6|97040.8|97114.6|97033|21
1646289690000|2022-03-03 06:41:30|97120.5|97037.1|97121.3|97041.2|97123.6|97041.8|97119.1|97037.1|26
1646289700000|2022-03-03 06:41:40|97121.2|97041.1|97124.3|97043.3|97132.4|97049.6|97118.7|97040.3|25
1646289710000|2022-03-03 06:41:50|97124.8|97043.8|97130.6|97047.5|97131.2|97048.8|97124.8|97042.8|24
1646289720000|2022-03-03 06:42:00|97130.7|97048.5|97131.9|97049.9|97131.9|97052.1|97130.3|97047.1|15
1646289730000|2022-03-03 06:42:10|97132.1|97050.1|97132.4|97048.3|97133.2|97050.4|97131.7|97047.1|21
1646289740000|2022-03-03 06:42:20|97132.3|97048.1|97139.9|97054.6|97140.1|97058.3|97132|97047.7|27
1646289750000|2022-03-03 06:42:30|97140.8|97054.8|97136.4|97054.7|97140.8|97061.4|97133.8|97053.2|27
1646289760000|2022-03-03 06:42:40|97136.8|97055.6|97137.2|97055.5|97138|97057.3|97133.7|97055.1|18
1646289770000|2022-03-03 06:42:50|97136.5|97055.2|97141.5|97057.1|97141.6|97061.5|97136.5|97055.2|18
1646289780000|2022-03-03 06:43:00|97147.3|97061.2|97146.4|97060.6|97149.8|97061.9|97144.6|97059.1|20
1646289790000|2022-03-03 06:43:10|97139.5|97064.8|97142.4|97057.1|97144.6|97064.8|97139.5|97057.1|19
1646289800000|2022-03-03 06:43:20|97141.9|97056.1|97140|97056.3|97142.7|97056.9|97140|97053.9|18
1646289810000|2022-03-03 06:43:30|97140.8|97053.1|97132.6|97055.6|97141|97056.9|97132.6|97053.1|18
1646289820000|2022-03-03 06:43:40|97134.3|97054.3|97134.6|97054.9|97138.7|97055.8|97134.1|97053|16
1646289830000|2022-03-03 06:43:50|97134.3|97055.4|97133.4|97062.8|97138|97062.8|97132.5|97054.8|20
1646289840000|2022-03-03 06:44:00|97134|97062.2|97136.7|97059.1|97139.3|97064.8|97134|97057.8|29
1646289850000|2022-03-03 06:44:10|97137.8|97058|97137.3|97059.2|97138.4|97060.1|97136|97057.5|21
1646289860000|2022-03-03 06:44:20|97136.2|97059.3|97134.3|97054.5|97138|97059.8|97132.7|97054.5|21
1646289870000|2022-03-03 06:44:30|97132.8|97056.5|97132.6|97059.4|97135.4|97071.7|97119.3|97056.5|29
1646289880000|2022-03-03 06:44:40|97121.5|97071.5|97128.4|97056.1|97131.2|97071.5|97118.8|97055.7|20
1646289890000|2022-03-03 06:44:50|97128.8|97056.7|97128.9|97050.8|97130.5|97056.7|97128|97050.7|18
1646289900000|2022-03-03 06:45:00|97128.8|97050.6|97127.2|97050.7|97129.7|97054.2|97126.2|97050.6|21
1646289910000|2022-03-03 06:45:10|97128.7|97051.5|97130.5|97053.2|97132.6|97053.2|97128.7|97051.4|28
1646289920000|2022-03-03 06:45:20|97130.2|97052.7|97131.8|97051.3|97132.2|97055.2|97127.1|97051.1|15
1646289930000|2022-03-03 06:45:30|97130.2|97051.5|97129.6|97052.9|97131.9|97054.5|97126.6|97049.8|21
1646289940000|2022-03-03 06:45:40|97129.7|97052.5|97128.2|97055.2|97130.4|97056.6|97126.4|97052.3|22
1646289950000|2022-03-03 06:45:50|97128|97054.9|97123.5|97048.6|97128.5|97065.3|97115.3|97044.1|25
1646289960000|2022-03-03 06:46:00|97126.4|97046.4|97112.2|97037.1|97126.4|97047.1|97112.2|97034.8|34
1646289970000|2022-03-03 06:46:10|97112.3|97037|97113.3|97034|97116.5|97037|97110.4|97033.2|27
1646289980000|2022-03-03 06:46:20|97114.2|97034.6|97114.5|97037.3|97114.5|97038.3|97111.1|97032.4|31
1646289990000|2022-03-03 06:46:30|97113.8|97037.5|97117.1|97042|97119.2|97043.1|97113.2|97037.4|28
1646290000000|2022-03-03 06:46:40|97119.3|97041.7|97119.3|97042.8|97122.6|97045.2|97115.6|97039.9|23
1646290010000|2022-03-03 06:46:50|97119.2|97042.2|97120.5|97042.2|97122.3|97044.6|97119.2|97041.4|22
1646290020000|2022-03-03 06:47:00|97121.6|97040.8|97122.5|97047.3|97128|97048.5|97119.3|97040.2|33
1646290030000|2022-03-03 06:47:10|97122.7|97047.4|97120.8|97043.8|97123.3|97049.2|97120.4|97043.8|23
1646290040000|2022-03-03 06:47:20|97120.9|97043.9|97123.7|97043.1|97125|97044.2|97120.9|97042.3|23
1646290050000|2022-03-03 06:47:30|97124|97042.9|97121|97048.7|97124|97048.7|97119.8|97042.4|18
1646290060000|2022-03-03 06:47:40|97121.8|97048.6|97121.1|97048.1|97123.6|97061.7|97111.7|97047.4|20
1646290070000|2022-03-03 06:47:50|97121|97048.5|97124.2|97048.9|97124.6|97049.5|97121|97045.9|20
1646290080000|2022-03-03 06:48:00|97124.4|97048.3|97110.6|97060.6|97125.9|97061|97110.6|97046.1|23
1646290090000|2022-03-03 06:48:10|97121.1|97050|97122.9|97049|97124|97051.4|97121.1|97047.7|17
1646290100000|2022-03-03 06:48:20|97123.2|97049.3|97120.2|97044.5|97123.8|97050.9|97117.8|97041.3|16
1646290110000|2022-03-03 06:48:30|97120.3|97045.4|97122|97041.1|97125.3|97045.4|97118.4|97040.9|24
1646290120000|2022-03-03 06:48:40|97122.2|97040.8|97121.1|97041.7|97123.1|97043.5|97121.1|97040.3|18
1646290130000|2022-03-03 06:48:50|97121|97041.2|97114.9|97042.2|97121.7|97045.8|97114.9|97041|11
1646290140000|2022-03-03 06:49:00|97122.5|97045.5|97121.9|97043.4|97123|97057.1|97107.1|97042.5|28
1646290150000|2022-03-03 06:49:10|97121.5|97044.5|97121.8|97042.2|97122.3|97044.6|97119.5|97038.8|18
1646290160000|2022-03-03 06:49:20|97121.6|97043.2|97121.9|97044.7|97124.2|97046|97120.3|97039.9|17
1646290170000|2022-03-03 06:49:30|97121.5|97044.8|97124.4|97048.7|97124.4|97058.6|97108.6|97042.9|17
1646290180000|2022-03-03 06:49:40|97125.1|97047.2|97124.4|97046.3|97125.5|97051.7|97122.1|97044.9|24
1646290190000|2022-03-03 06:49:50|97124.6|97047.1|97114.7|97040.1|97126.6|97047.1|97114.7|97038.9|31
1646290200000|2022-03-03 06:50:00|97114.4|97041.3|97118.2|97040.4|97120.9|97044.1|97113.5|97038.2|26
1646290210000|2022-03-03 06:50:10|97116.2|97042.6|97117.3|97040.5|97118.3|97043.8|97115.4|97040|17
1646290220000|2022-03-03 06:50:20|97115.2|97040.4|97116|97041.9|97117.8|97043.4|97114.8|97039|18
1646290230000|2022-03-03 06:50:30|97115.7|97041.6|97116.3|97040.3|97118.6|97041.7|97115.6|97038.9|20
1646290240000|2022-03-03 06:50:40|97115.9|97039.8|97114.2|97040.9|97116.4|97054.9|97104.1|97038.9|17
1646290250000|2022-03-03 06:50:50|97114.7|97040.3|97115.7|97040.8|97118.2|97042.8|97114.2|97039.7|19
1646290260000|2022-03-03 06:51:00|97115.5|97040.4|97116.4|97041.8|97116.4|97042.4|97114.9|97040.2|17
1646290270000|2022-03-03 06:51:10|97116.8|97041.3|97111.5|97038.8|97116.8|97051.5|97100.8|97038.5|20
1646290280000|2022-03-03 06:51:20|97111.6|97039.2|97114.9|97040.5|97116.3|97053.4|97103.4|97038.2|19
1646290290000|2022-03-03 06:51:30|97115.2|97040.4|97123.8|97044.8|97124.3|97054.6|97104.6|97040.4|29
1646290300000|2022-03-03 06:51:40|97123.7|97046|97118.8|97045.6|97123.9|97049.5|97118|97043.8|26
1646290310000|2022-03-03 06:51:50|97119.5|97046.3|97120.9|97046.8|97121.9|97047.3|97119|97045.5|26
1646290320000|2022-03-03 06:52:00|97120.4|97047.5|97110.7|97035.3|97122|97047.5|97107.9|97034.5|26
1646290330000|2022-03-03 06:52:10|97109.2|97037.8|97114.4|97036.3|97115.6|97037.8|97108.5|97030.7|20
1646290340000|2022-03-03 06:52:20|97113|97037.6|97115.2|97039.8|97115.7|97040.9|97111.3|97037.6|20
1646290350000|2022-03-03 06:52:30|97115.8|97039.2|97116.4|97038.8|97117.1|97040.4|97114.9|97038|17
1646290360000|2022-03-03 06:52:40|97115.8|97038.7|97114.8|97038.4|97118.5|97038.8|97114.6|97037.9|20
1646290370000|2022-03-03 06:52:50|97115.1|97038.1|97110.7|97039.6|97116|97053|97100.1|97037.7|19
1646290380000|2022-03-03 06:53:00|97099|97049|97093.3|97043.3|97110.8|97050.3|97093.3|97030.1|33
1646290390000|2022-03-03 06:53:10|97103.6|97029.9|97104.6|97032.6|97107.9|97043.8|97093.8|97027.5|35
1646290400000|2022-03-03 06:53:20|97104.9|97031.3|97105.3|97029.6|97106.9|97031.8|97104.2|97028.1|28
1646290410000|2022-03-03 06:53:30|97106.3|97028.4|97098.8|97027.3|97106.3|97040.2|97088.8|97026.8|26
1646290420000|2022-03-03 06:53:40|97086.4|97036.4|97096.6|97021.2|97099.2|97036.4|97086.4|97021.2|23
1646290430000|2022-03-03 06:53:50|97096.1|97021.9|97097|97020.2|97097.4|97022.3|97093.4|97019.5|21
1646290440000|2022-03-03 06:54:00|97097.5|97019.6|97097.9|97022.6|97097.9|97024.7|97095.4|97019|29
1646290450000|2022-03-03 06:54:10|97097.7|97022.3|97100.3|97023.2|97101.7|97027.3|97097.4|97022.3|31
1646290460000|2022-03-03 06:54:20|97102.4|97023.8|97096.2|97023.5|97102.4|97024.3|97094|97020.2|27
1646290470000|2022-03-03 06:54:30|97096.3|97023.1|97095.5|97019.9|97097.8|97023.3|97095.5|97019.9|22
1646290480000|2022-03-03 06:54:40|97093.2|97019.8|97092.3|97018.3|97094.8|97021.8|97091.8|97018|25
1646290490000|2022-03-03 06:54:50|97092.9|97018.8|97100.3|97024.2|97100.3|97026.3|97090.4|97017.2|33
1646290500000|2022-03-03 06:55:00|97099.3|97025.2|97108.4|97023.5|97109.1|97027.3|97096|97023.3|31
1646290510000|2022-03-03 06:55:10|97109.6|97026.2|97109.1|97032.3|97116.6|97032.9|97102.2|97026.2|31
1646290520000|2022-03-03 06:55:20|97109.2|97031.5|97101.8|97024.2|97113.3|97031.6|97100|97024.2|34
1646290530000|2022-03-03 06:55:30|97100.4|97024.9|97101.7|97018.7|97112.6|97031.4|97100|97018.7|37
1646290540000|2022-03-03 06:55:40|97100.8|97018.6|97100.8|97020.3|97111.9|97028.1|97097.5|97018.1|41
1646290550000|2022-03-03 06:55:50|97101.9|97021.3|97097.7|97015.6|97103.2|97022.4|97094.4|97015.6|35
1646290560000|2022-03-03 06:56:00|97097.8|97016.7|97089.5|97011.9|97102.7|97018.5|97089.5|97011.9|39
1646290570000|2022-03-03 06:56:10|97093.7|97012.4|97104.3|97022.2|97106.1|97022.2|97089.9|97012.4|38
1646290580000|2022-03-03 06:56:20|97104.1|97022.1|97107.1|97015.9|97117.6|97024.6|97101.2|97014.5|32
1646290590000|2022-03-03 06:56:30|97108.3|97017.5|97083.8|97011|97108.3|97020|97083.5|97009.7|37
1646290600000|2022-03-03 06:56:40|97085.4|97010.2|97085.1|97010.4|97088.5|97011.4|97082.5|97009.4|27
1646290610000|2022-03-03 06:56:50|97084.9|97009.5|97087.2|97009.8|97087.6|97010.9|97083.9|97008.9|22
1646290620000|2022-03-03 06:57:00|97087.1|97009.2|97079.3|97003.9|97087.4|97009.2|97076.1|97001.6|40
1646290630000|2022-03-03 06:57:10|97079.6|97003.5|97069.5|96991.8|97079.6|97003.5|97065|96985|41
1646290640000|2022-03-03 06:57:20|97069.4|96991.5|97063.2|96987.2|97069.9|96991.5|97060.1|96985.6|36
1646290650000|2022-03-03 06:57:30|97064.4|96986.1|97069.6|96992.3|97075.8|96994.2|97063.2|96986|39
1646290660000|2022-03-03 06:57:40|97069.2|96990|97070.9|96991.8|97071.2|96991.8|97065.2|96986.8|31
1646290670000|2022-03-03 06:57:50|97070.2|96993|97065.4|96988.7|97070.7|96993.7|97062|96984|32
1646290680000|2022-03-03 06:58:00|97069.1|96991|97073|96997.3|97077.5|97008.3|97058.3|96989.6|34
1646290690000|2022-03-03 06:58:10|97072.2|96997.5|97075.1|96995.5|97077.6|97001|97071.4|96994.1|34
1646290700000|2022-03-03 06:58:20|97076|96995.3|97072.2|96992.2|97076|96997.3|97069.6|96992.2|29
1646290710000|2022-03-03 06:58:30|97074.5|96994.5|97036.6|96955.1|97074.8|96995.5|97030.5|96948.3|28
1646290720000|2022-03-03 06:58:40|97036.4|96956.9|97039.4|96964.2|97043.9|96964.8|97036.4|96956|29
1646290730000|2022-03-03 06:58:50|97041.2|96963.2|97042.9|96963.9|97045.8|96966.2|97037.2|96963|33
1646290740000|2022-03-03 06:59:00|97044.4|96962.2|97037.9|96965.6|97044.7|96967.7|97037.9|96962.2|28
1646290750000|2022-03-03 06:59:10|97039.5|96964.3|97040.8|96965.4|97041.2|96965.4|97038.7|96963.3|24
1646290760000|2022-03-03 06:59:20|97040.6|96965.2|97049.1|96966.9|97049.1|96972.5|97040.6|96965.2|27
1646290770000|2022-03-03 06:59:30|97047.2|96969|97046|96970.3|97048.8|96972.7|97041.5|96964.2|31
1646290780000|2022-03-03 06:59:40|97045.9|96971.1|97037.8|96958.8|97047.4|96971.6|97032.9|96957.9|35
1646290790000|2022-03-03 06:59:50|97035|96958.3|97041.2|96968.2|97042.2|96971.4|97021.3|96954|36
1646290800000|2022-03-03 07:00:00|97041.3|96964|97019.5|96969.5|97045.2|96978|97019.5|96954.4|40
1646290810000|2022-03-03 07:00:10|97020.6|96970.6|97030.5|96980.5|97045.4|96980.5|97020.6|96960.1|33
1646290820000|2022-03-03 07:00:20|97028.8|96978.8|97029|96979|97030.1|96980.1|97027.8|96977.8|29
1646290830000|2022-03-03 07:00:30|97028.7|96978.7|97032.8|96982.8|97032.8|96982.8|97028.3|96978.3|29
1646290840000|2022-03-03 07:00:40|97033.2|96983.2|97071.6|97021.6|97081|97022.2|97033.1|96983.1|37
1646290850000|2022-03-03 07:00:50|97072.8|97022.8|97079.9|97029.9|97088.6|97030.4|97069.7|97008|30
1646290860000|2022-03-03 07:01:00|97079|97029|97070.2|97020.2|97079.2|97029.2|97070.2|97020.2|36
1646290870000|2022-03-03 07:01:10|97069.7|97019.7|97065.1|97015.1|97069.7|97019.7|97063.9|97013.9|32
1646290880000|2022-03-03 07:01:20|97065.3|97015.3|97054.8|97004.8|97069.7|97015.3|97052.4|96990.7|33
1646290890000|2022-03-03 07:01:30|97054.1|97004.1|97063.1|97013.1|97069.3|97013.1|97053|96992.5|32
1646290900000|2022-03-03 07:01:40|97064.8|97014.8|97067.5|97017.5|97075.5|97017.5|97062.1|97001.7|26
1646290910000|2022-03-03 07:01:50|97065.6|97015.6|97069.1|97019.1|97071.3|97021.3|97062.1|97012.1|30
1646290920000|2022-03-03 07:02:00|97068.8|97018.8|97079.6|97029.6|97080.9|97030.9|97068.8|97018.8|26
1646290930000|2022-03-03 07:02:10|97079.8|97029.8|97081.3|97031.3|97088.1|97038.1|97079.4|97029.4|25
1646290940000|2022-03-03 07:02:20|97080.6|97030.6|97090.9|97040.9|97091.7|97041.7|97078.9|97028.9|39
1646290950000|2022-03-03 07:02:30|97091.1|97041.1|97092.8|97042.8|97096|97046|97090.3|97040.3|30
1646290960000|2022-03-03 07:02:40|97092.5|97042.5|97093.7|97043.7|97094.7|97044.7|97092.5|97042.5|31
1646290970000|2022-03-03 07:02:50|97093.6|97043.6|97093.4|97043.4|97096.9|97046.9|97093.4|97043.4|17
1646290980000|2022-03-03 07:03:00|97093.5|97043.5|97100|97050|97100|97050|97093.1|97043.1|29
1646290990000|2022-03-03 07:03:10|97101|97051|97108|97058|97108.5|97058.5|97101|97051|24
1646291000000|2022-03-03 07:03:20|97107.5|97057.5|97110.2|97060.2|97111.5|97061.5|97107.2|97057.2|26
1646291010000|2022-03-03 07:03:30|97110.1|97060.1|97119.9|97069.9|97119.9|97069.9|97110.1|97060.1|27
1646291020000|2022-03-03 07:03:40|97121.1|97071.1|97135.9|97085.9|97144|97085.9|97120.2|97065.5|30
1646291030000|2022-03-03 07:03:50|97136.7|97086.7|97154.6|97084.4|97168|97087.1|97133|97071.5|37
1646291040000|2022-03-03 07:04:00|97145|97095|97146.2|97096.2|97159.4|97096.2|97143.1|97083.1|30
1646291050000|2022-03-03 07:04:10|97159.8|97087.7|97151.5|97101.5|97164|97102|97146.5|97083.4|30
1646291060000|2022-03-03 07:04:20|97151.7|97101.7|97166|97088.5|97172.7|97104.5|97150.2|97086.7|35
1646291070000|2022-03-03 07:04:30|97166.7|97090.6|97181|97099.3|97183.1|97107.9|97157.9|97085.5|28
1646291080000|2022-03-03 07:04:40|97179.8|97098.6|97173.7|97099.6|97179.8|97112.8|97162.8|97095.9|29
1646291090000|2022-03-03 07:04:50|97173.5|97099.3|97174.7|97102.9|97175.4|97115.6|97161.2|97099.3|17
1646291100000|2022-03-03 07:05:00|97174.6|97104.2|97155.4|97105.4|97175|97117.6|97152|97091.4|34
1646291110000|2022-03-03 07:05:10|97155.5|97105.5|97157.8|97107.8|97171.6|97107.8|97152.7|97093.5|25
1646291120000|2022-03-03 07:05:20|97157.7|97107.7|97173.6|97096.3|97173.9|97107.7|97157.7|97095.8|18
1646291130000|2022-03-03 07:05:30|97157.1|97107.1|97160.4|97110.4|97179.2|97112.7|97157.1|97097.1|24
1646291140000|2022-03-03 07:05:40|97160.5|97110.5|97176.6|97100.3|97179.5|97112.8|97160.5|97099.8|23
1646291150000|2022-03-03 07:05:50|97177.4|97098.7|97150.1|97100.1|97177.4|97108.8|97148.3|97088.8|33
1646291160000|2022-03-03 07:06:00|97151.6|97101.6|97175.7|97097.3|97176.2|97103.3|97150|97091.1|29
1646291170000|2022-03-03 07:06:10|97175.2|97097.2|97161.2|97087.6|97175.2|97105.2|97151.1|97085.1|31
1646291180000|2022-03-03 07:06:20|97162.9|97086.9|97163.1|97089.5|97164.7|97090|97160.9|97086.9|31
1646291190000|2022-03-03 07:06:30|97162.8|97089.3|97159.4|97086.9|97164.6|97089.3|97158.7|97086.7|24
1646291200000|2022-03-03 07:06:40|97159.1|97086.7|97146.4|97096.4|97161.3|97100.2|97144.7|97086|16
1646291210000|2022-03-03 07:06:50|97146.7|97096.7|97159.8|97086.6|97160.3|97097.3|97146.7|97086.1|12
1646291220000|2022-03-03 07:07:00|97168|97082.3|97162.9|97082.4|97168|97086.8|97159.6|97082.2|23
1646291230000|2022-03-03 07:07:10|97160.3|97081.9|97143.8|97093.8|97161.2|97093.8|97142.5|97081.8|21
1646291240000|2022-03-03 07:07:20|97142.4|97092.4|97141.8|97091.8|97144|97094|97139.2|97089.2|32
1646291250000|2022-03-03 07:07:30|97139.5|97089.5|97141.8|97091.8|97142.7|97092.7|97137.7|97087.7|23
1646291260000|2022-03-03 07:07:40|97141.7|97091.7|97136.5|97086.5|97154.1|97091.7|97133.7|97081.6|20
1646291270000|2022-03-03 07:07:50|97136.9|97086.9|97140.7|97090.7|97140.7|97090.7|97136.9|97086.9|17
1646291280000|2022-03-03 07:08:00|97141.9|97091.9|97139.3|97089.3|97141.9|97091.9|97138.9|97088.9|20
1646291290000|2022-03-03 07:08:10|97138.8|97088.8|97144.8|97094.8|97154.8|97094.8|97138.6|97082.6|25
1646291300000|2022-03-03 07:08:20|97145.1|97095.1|97145.7|97095.7|97158.7|97097.9|97143.4|97085.1|20
1646291310000|2022-03-03 07:08:30|97145|97095|97143.9|97070.1|97156.6|97099.1|97112.1|97062.1|32
1646291320000|2022-03-03 07:08:40|97131.7|97081.7|97145.7|97074.4|97145.7|97084.1|97128.5|97074|16
1646291330000|2022-03-03 07:08:50|97133.1|97083.1|97149.1|97074.9|97154|97091.1|97132.7|97068.8|27
1646291340000|2022-03-03 07:09:00|97149.2|97075.5|97110.7|97060.7|97151|97085.8|97105.1|97055.1|28
1646291350000|2022-03-03 07:09:10|97114.1|97064.1|97108.1|97058.1|97114.4|97064.4|97107.5|97057.5|19
1646291360000|2022-03-03 07:09:20|97112.2|97062.2|97113.5|97063.5|97113.5|97063.5|97106.4|97056.4|20
1646291370000|2022-03-03 07:09:30|97105.7|97055.7|97102.9|97052.9|97124.3|97057.6|97101.9|97030.9|27
1646291380000|2022-03-03 07:09:40|97104.8|97054.8|97109.1|97059.1|97109.7|97059.7|97103.5|97053.5|23
1646291390000|2022-03-03 07:09:50|97109|97059|97109.3|97059.3|97110.1|97060.1|97105.9|97055.9|21
1646291400000|2022-03-03 07:10:00|97109.1|97059.1|97104.3|97054.3|97119.5|97061.1|97104.3|97049.1|28
1646291410000|2022-03-03 07:10:10|97105.9|97055.9|97102.6|97052.6|97120.9|97060.7|97102.4|97033.9|26
1646291420000|2022-03-03 07:10:20|97104.3|97054.3|97111.9|97061.9|97128.4|97061.9|97101.5|97040.2|30
1646291430000|2022-03-03 07:10:30|97109.6|97059.6|97108.1|97058.1|97111.6|97061.6|97105.1|97055.1|25
1646291440000|2022-03-03 07:10:40|97107.6|97057.6|97114.8|97064.8|97124.4|97068.1|97106.8|97052|26
1646291450000|2022-03-03 07:10:50|97124.5|97049.2|97120.1|97070.1|97124.5|97071.2|97113.8|97049.2|34
1646291460000|2022-03-03 07:11:00|97120.6|97070.6|97128.4|97057.2|97130.1|97071.2|97114|97055|28
1646291470000|2022-03-03 07:11:10|97117.5|97067.5|97116|97066|97131.5|97071|97114.5|97057.4|20
1646291480000|2022-03-03 07:11:20|97114.9|97064.9|97113.9|97063.9|97126.5|97069.9|97104.5|97046|37
1646291490000|2022-03-03 07:11:30|97115.1|97065.1|97109.2|97059.2|97129.6|97065.1|97105.9|97047.5|35
1646291500000|2022-03-03 07:11:40|97109.8|97059.8|97110.9|97060.9|97110.9|97060.9|97102.9|97052.9|29
1646291510000|2022-03-03 07:11:50|97112.2|97062.2|97113|97063|97114.7|97075.4|97099.1|97056.9|31
1646291520000|2022-03-03 07:12:00|97111.2|97061.2|97121.6|97071.6|97128.4|97074.6|97109.8|97049.5|33
1646291530000|2022-03-03 07:12:10|97121.1|97071.1|97116.9|97066.9|97134.2|97071.2|97116.2|97059.3|24
1646291540000|2022-03-03 07:12:20|97118.2|97068.2|97122|97072|97139.9|97078.7|97116|97066|22
1646291550000|2022-03-03 07:12:30|97125.6|97075.6|97129|97079|97140.6|97079|97118.5|97063.9|31
1646291560000|2022-03-03 07:12:40|97128.4|97078.4|97126.1|97076.1|97153|97080.5|97124|97052.7|25
1646291570000|2022-03-03 07:12:50|97127.5|97077.5|97125.3|97075.3|97129.9|97079.9|97124.7|97074.7|25
1646291580000|2022-03-03 07:13:00|97122.8|97072.8|97129|97079|97132.8|97082.8|97122.8|97072.8|27
1646291590000|2022-03-03 07:13:10|97131|97081|97129.4|97079.4|97131.9|97081.9|97127.8|97077.8|22
1646291600000|2022-03-03 07:13:20|97129.8|97079.8|97132.8|97082.8|97133.1|97092.5|97116.4|97078.5|23
1646291610000|2022-03-03 07:13:30|97133|97083|97138.8|97088.8|97141.7|97091.7|97132.6|97082.6|28
1646291620000|2022-03-03 07:13:40|97139.1|97089.1|97139.3|97089.3|97144.3|97094.3|97137.6|97087.6|20
1646291630000|2022-03-03 07:13:50|97138.9|97088.9|97144.7|97094.7|97144.8|97094.8|97138.9|97088.9|19
1646291640000|2022-03-03 07:14:00|97144.4|97094.4|97140|97090|97144.4|97094.4|97140|97090|22
1646291650000|2022-03-03 07:14:10|97139.6|97089.6|97151.1|97101.1|97153.4|97103.4|97139|97089|26
1646291660000|2022-03-03 07:14:20|97151.2|97101.2|97153.1|97103.1|97153.1|97103.1|97150.6|97100.6|18
1646291670000|2022-03-03 07:14:30|97153.4|97103.4|97151.1|97101.1|97154.6|97115.9|97140.2|97101.1|28
1646291680000|2022-03-03 07:14:40|97151.5|97101.5|97153.6|97103.6|97154.7|97104.7|97150.2|97100.2|24
1646291690000|2022-03-03 07:14:50|97153.3|97103.3|97164.5|97114.5|97164.5|97114.5|97148.1|97089.2|23
1646291700000|2022-03-03 07:15:00|97163.5|97113.5|97168.6|97118.6|97168.9|97118.9|97161.7|97111.7|37
1646291710000|2022-03-03 07:15:10|97168.7|97118.7|97167.2|97117.2|97168.7|97118.7|97165.3|97115.3|27
1646291720000|2022-03-03 07:15:20|97167|97117|97167.6|97117.6|97168|97118|97166.9|97116.9|28
1646291730000|2022-03-03 07:15:30|97167.7|97117.7|97167.3|97117.3|97169.2|97132.6|97155.3|97115.6|30
1646291740000|2022-03-03 07:15:40|97167.2|97117.2|97190|97140|97199.9|97140|97166.7|97116.7|39
1646291750000|2022-03-03 07:15:50|97196.1|97146.1|97198.3|97148.3|97200.6|97150.6|97191.5|97141.5|35
1646291760000|2022-03-03 07:16:00|97200.1|97150.1|97204.1|97154.1|97205.4|97155.4|97196.4|97146.4|29
1646291770000|2022-03-03 07:16:10|97203.8|97153.8|97202.7|97152.7|97204.2|97154.2|97196.2|97146.2|30
1646291780000|2022-03-03 07:16:20|97199.5|97149.5|97197.3|97147.3|97199.7|97149.7|97192.3|97142.3|36
1646291790000|2022-03-03 07:16:30|97197.6|97147.6|97200.6|97150.6|97208.4|97158.4|97194.6|97144.6|41
1646291800000|2022-03-03 07:16:40|97201.4|97151.4|97206.3|97156.3|97211.1|97161.1|97201.4|97151.4|33
1646291810000|2022-03-03 07:16:50|97204.5|97154.5|97199.3|97149.3|97205.7|97155.7|97195.9|97145.9|37
1646291820000|2022-03-03 07:17:00|97201.2|97151.2|97194.7|97144.7|97202.9|97152.9|97194.7|97144.7|27
1646291830000|2022-03-03 07:17:10|97195.6|97145.6|97195.2|97145.2|97198.3|97148.3|97191.6|97141.6|34
1646291840000|2022-03-03 07:17:20|97192.1|97142.1|97182.1|97157.1|97197.1|97158.7|97180.1|97141.6|35
1646291850000|2022-03-03 07:17:30|97181.5|97156.5|97190.8|97140.8|97194.3|97157.5|97175.3|97136.7|20
1646291860000|2022-03-03 07:17:40|97190|97140|97191.3|97141.3|97191.3|97141.3|97187.1|97137.1|23
1646291870000|2022-03-03 07:17:50|97191.2|97141.2|97180.4|97130.4|97194.1|97156.2|97180|97123.7|32
1646291880000|2022-03-03 07:18:00|97180.9|97130.9|97183.3|97133.3|97183.3|97133.3|97178.9|97128.9|27
1646291890000|2022-03-03 07:18:10|97183.1|97133.1|97180.6|97130.6|97183.2|97133.2|97180.5|97130.5|23
1646291900000|2022-03-03 07:18:20|97180.5|97130.5|97176.4|97151.4|97183.1|97151.4|97175|97129.7|22
1646291910000|2022-03-03 07:18:30|97188.6|97138.6|97170.6|97120.6|97188.7|97138.7|97156.9|97092.4|32
1646291920000|2022-03-03 07:18:40|97169.7|97119.7|97163|97113|97171.1|97127.9|97151.1|97111.5|27
1646291930000|2022-03-03 07:18:50|97163.3|97113.3|97162.3|97112.3|97163.3|97113.3|97161.2|97111.2|22
1646291940000|2022-03-03 07:19:00|97163.2|97113.2|97163.8|97113.8|97167.7|97117.7|97162.7|97112.7|32
1646291950000|2022-03-03 07:19:10|97164.3|97114.3|97155.6|97105.6|97167.6|97117.6|97153.3|97103.3|33
1646291960000|2022-03-03 07:19:20|97154.1|97104.1|97157.3|97107.3|97159.1|97116.1|97140.8|97101.5|38
1646291970000|2022-03-03 07:19:30|97157.6|97107.6|97160|97110|97160.3|97110.3|97156.7|97106.7|25
1646291980000|2022-03-03 07:19:40|97159.6|97109.6|97159.7|97109.7|97160.7|97110.7|97157|97107|37
1646291990000|2022-03-03 07:19:50|97160.1|97110.1|97152.6|97102.6|97162.6|97112.6|97152.1|97102.1|31
1646292000000|2022-03-03 07:20:00|97153.3|97103.3|97151.9|97101.9|97153.8|97103.8|97150.3|97100.3|30
1646292010000|2022-03-03 07:20:10|97151.5|97101.5|97151.1|97101.1|97152.5|97102.5|97149.1|97099.1|27
1646292020000|2022-03-03 07:20:20|97151.2|97101.2|97147.6|97097.6|97151.3|97101.3|97136.7|97086.7|28
1646292030000|2022-03-03 07:20:30|97134.1|97109.1|97144.9|97094.9|97145.9|97112.3|97134.1|97090.7|19
1646292040000|2022-03-03 07:20:40|97144.6|97094.6|97144|97067|97148.7|97098.7|97139.5|97067|21
1646292050000|2022-03-03 07:20:50|97142.4|97092.4|97142.8|97092.8|97148.3|97098.3|97142.3|97092.3|28
1646292060000|2022-03-03 07:21:00|97142.3|97092.3|97141.3|97091.3|97143.2|97093.2|97138.8|97088.8|23
1646292070000|2022-03-03 07:21:10|97140.9|97090.9|97144.5|97094.5|97146.6|97109.7|97133.5|97090.5|29
1646292080000|2022-03-03 07:21:20|97145.2|97095.2|97136.5|97086.5|97145.2|97098.4|97118.5|97076.2|33
1646292090000|2022-03-03 07:21:30|97137.4|97087.4|97134.8|97084.8|97137.4|97103.2|97123.6|97083.4|19
1646292100000|2022-03-03 07:21:40|97134.4|97084.4|97105|97055|97134.5|97084.5|97104.6|97038.5|32
1646292110000|2022-03-03 07:21:50|97107.9|97057.9|97112.2|97062.2|97112.2|97062.2|97105.3|97055.3|26
1646292120000|2022-03-03 07:22:00|97112.3|97062.3|97108.6|97058.6|97114.9|97064.9|97104.4|97054.4|26
1646292130000|2022-03-03 07:22:10|97109.2|97059.2|97110.4|97060.4|97112.7|97062.7|97103.7|97053.7|21
1646292140000|2022-03-03 07:22:20|97108.4|97058.4|97106.3|97056.3|97111.1|97061.1|97105.6|97055.6|27
1646292150000|2022-03-03 07:22:30|97105.1|97055.1|97096.8|97046.8|97115.4|97057.2|97096.8|97044.2|28
1646292160000|2022-03-03 07:22:40|97096|97046|97102.6|97052.6|97103.3|97053.3|97096|97046|19
1646292170000|2022-03-03 07:22:50|97102.7|97052.7|97101|97051|97111|97061|97099.6|97049.6|26
1646292180000|2022-03-03 07:23:00|97098.6|97048.6|97099.9|97049.9|97111.4|97061.4|97098|97048|29
1646292190000|2022-03-03 07:23:10|97100.5|97050.5|97103.9|97053.9|97104.5|97054.5|97097.5|97047.5|24
1646292200000|2022-03-03 07:23:20|97102.6|97052.6|97102.3|97052.3|97106.2|97056.2|97099.9|97049.9|27
1646292210000|2022-03-03 07:23:30|97101.3|97051.3|97107.5|97057.5|97110.5|97060.5|97101.3|97051.3|34
1646292220000|2022-03-03 07:23:40|97105.9|97055.9|97107.4|97057.4|97111.1|97061.1|97105.9|97055.9|24
1646292230000|2022-03-03 07:23:50|97107.9|97057.9|97113.7|97063.7|97118.9|97068.9|97106.9|97056.9|31
1646292240000|2022-03-03 07:24:00|97112.6|97062.6|97117|97067|97119.8|97069.8|97112.6|97062.6|30
1646292250000|2022-03-03 07:24:10|97117.2|97067.2|97126.4|97076.4|97132.9|97082.9|97114.9|97064.9|30
1646292260000|2022-03-03 07:24:20|97128.1|97078.1|97127.6|97077.6|97140.1|97080.3|97120|97065.3|29
1646292270000|2022-03-03 07:24:30|97128|97078|97127|97077|97129.2|97079.2|97124.4|97074.4|24
1646292280000|2022-03-03 07:24:40|97127.9|97077.9|97120.7|97070.7|97128.3|97078.3|97119.3|97069.3|18
1646292290000|2022-03-03 07:24:50|97121|97071|97117|97067|97124.2|97074.2|97117|97067|18
1646292300000|2022-03-03 07:25:00|97120.8|97070.8|97118.9|97068.9|97122.3|97072.3|97112|97062|32
1646292310000|2022-03-03 07:25:10|97115.9|97065.9|97115.4|97065.4|97117.3|97079.2|97104.2|97063.8|22
1646292320000|2022-03-03 07:25:20|97114.1|97064.1|97115|97065|97116.1|97066.1|97113|97063|26
1646292330000|2022-03-03 07:25:30|97114.1|97064.1|97115.5|97065.5|97116.4|97066.4|97112.3|97062.3|33
1646292340000|2022-03-03 07:25:40|97115.4|97065.4|97112.5|97062.5|97118.1|97068.1|97112.3|97062.3|38
1646292350000|2022-03-03 07:25:50|97112.7|97062.7|97105.4|97055.4|97112.7|97062.7|97100|97050|33
1646292360000|2022-03-03 07:26:00|97104.8|97054.8|97103.3|97053.3|97111|97061|97100.8|97050.8|29
1646292370000|2022-03-03 07:26:10|97102.3|97052.3|97097.5|97047.5|97102.3|97052.3|97096.9|97046.9|29
1646292380000|2022-03-03 07:26:20|97098|97048|97086.8|97036.8|97098|97048.7|97073.7|97036.3|30
1646292390000|2022-03-03 07:26:30|97087.3|97037.3|97088|97038|97089.1|97039.1|97086.5|97036.5|30
1646292400000|2022-03-03 07:26:40|97087.4|97037.4|97084.7|97034.7|97087.4|97037.4|97083.5|97033.5|23
1646292410000|2022-03-03 07:26:50|97086.2|97036.2|97092.5|97042.5|97093.3|97043.3|97086.2|97036.2|16
1646292420000|2022-03-03 07:27:00|97092.6|97042.6|97087.9|97037.9|97094.9|97044.9|97087.9|97037.9|29
1646292430000|2022-03-03 07:27:10|97088|97038|97090.1|97040.1|97092.7|97042.7|97088|97038|15
1646292440000|2022-03-03 07:27:20|97090.6|97040.6|97098.2|97048.2|97099.6|97049.6|97090.2|97040.2|31
1646292450000|2022-03-03 07:27:30|97100.2|97050.2|97093.7|97043.7|97100.8|97050.8|97092.9|97042.9|30
1646292460000|2022-03-03 07:27:40|97110.5|97040|97092.5|97042.5|97111.4|97047.4|97092.2|97035.3|22
1646292470000|2022-03-03 07:27:50|97092.4|97042.4|97085.3|97035.3|97105.7|97044.5|97085.1|97016.3|24
1646292480000|2022-03-03 07:28:00|97085.2|97035.2|97080.8|97030.8|97085.9|97035.9|97080.8|97030.8|34
1646292490000|2022-03-03 07:28:10|97081.5|97031.5|97075.6|97025.6|97084.1|97033.5|97072.3|97010.1|27
1646292500000|2022-03-03 07:28:20|97075.3|97025.3|97067.7|97017.7|97083|97025.6|97067.4|97006.4|23
1646292510000|2022-03-03 07:28:30|97068.1|97018.1|97093.1|97022.5|97099.1|97034|97066.6|97016.6|33
1646292520000|2022-03-03 07:28:40|97094.4|97020.9|97087|97037|97104.8|97037.6|97083.6|97020.7|32
1646292530000|2022-03-03 07:28:50|97086.7|97036.7|97089.2|97039.2|97089.7|97039.7|97086.6|97036.6|17
1646292540000|2022-03-03 07:29:00|97089|97039|97095.8|97045.8|97096|97046|97088.3|97038.3|26
1646292550000|2022-03-03 07:29:10|97095.9|97045.9|97093.9|97043.9|97096.8|97046.8|97093.3|97043.3|15
1646292560000|2022-03-03 07:29:20|97094.3|97044.3|97094.8|97044.8|97095.2|97045.2|97092.9|97042.9|22
1646292570000|2022-03-03 07:29:30|97095.1|97045.1|97108|97023.7|97113.7|97045.4|97084.1|97018.9|21
1646292580000|2022-03-03 07:29:40|97091.8|97041.8|97097.7|97047.7|97108.6|97047.7|97090.3|97027.8|30
1646292590000|2022-03-03 07:29:50|97097.3|97047.3|97086.5|97036.5|97113.9|97049.8|97086.5|96992.8|35
1646292600000|2022-03-03 07:30:00|97085.3|97035.3|97112|97024.1|97116.4|97039.4|97085.3|97014.3|32
1646292610000|2022-03-03 07:30:10|97094.5|97044.5|97100.1|97050.1|97114.2|97050.1|97092.7|97031.2|22
1646292620000|2022-03-03 07:30:20|97099.9|97049.9|97120|97045.9|97127.6|97057.7|97096.3|97040.3|28
1646292630000|2022-03-03 07:30:30|97134.4|97025|97109.1|97059.1|97134.4|97063.6|97106|97025|36
1646292640000|2022-03-03 07:30:40|97110.1|97060.1|97111.2|97061.2|97134.9|97069|97107.6|97052.7|24
1646292650000|2022-03-03 07:30:50|97110.2|97060.2|97109|97059|97111.6|97061.6|97108.4|97058.4|28
1646292660000|2022-03-03 07:31:00|97108.4|97058.4|97107|97057|97112.2|97062.2|97106.2|97056.2|33
1646292670000|2022-03-03 07:31:10|97108.1|97058.1|97107|97057|97108.1|97058.1|97102.9|97052.9|30
1646292680000|2022-03-03 07:31:20|97109.2|97059.2|97105.7|97055.7|97120.3|97059.2|97101.2|97037|25
1646292690000|2022-03-03 07:31:30|97123.6|97044.9|97111.9|97061.9|97124.2|97061.9|97100.6|97040|30
1646292700000|2022-03-03 07:31:40|97112.4|97062.4|97114.9|97064.9|97126.5|97065.4|97110.9|97052.4|24
1646292710000|2022-03-03 07:31:50|97128.4|97052.5|97119|97069|97142.7|97071.6|97114.7|97047.4|24
1646292720000|2022-03-03 07:32:00|97119.6|97069.6|97120.8|97070.8|97132.9|97075.9|97118.7|97061.5|39
1646292730000|2022-03-03 07:32:10|97121.1|97071.1|97123.7|97073.7|97124|97074|97118.6|97068.6|24
1646292740000|2022-03-03 07:32:20|97121|97071|97116.1|97066.1|97121.7|97071.7|97112.8|97062.8|34
1646292750000|2022-03-03 07:32:30|97115.2|97065.2|97116|97066|97129.2|97069.3|97113.4|97052.8|30
1646292760000|2022-03-03 07:32:40|97116.5|97066.5|97121|97071|97123.1|97073.1|97115.8|97065.8|25
1646292770000|2022-03-03 07:32:50|97131.1|97060.5|97121.1|97071.1|97133|97071.1|97119.5|97057.4|22
1646292780000|2022-03-03 07:33:00|97120.6|97070.6|97121.9|97071.9|97134.1|97074.4|97113.1|97059.1|29
1646292790000|2022-03-03 07:33:10|97121.3|97071.3|97124|97074|97127.5|97077.5|97121.1|97071.1|23
1646292800000|2022-03-03 07:33:20|97123.9|97073.9|97127.7|97077.7|97132.9|97082.2|97119.7|97061.1|30
1646292810000|2022-03-03 07:33:30|97127.5|97077.5|97127.2|97077.2|97138|97078.5|97124.6|97067.6|23
1646292820000|2022-03-03 07:33:40|97127|97077|97129.1|97079.1|97130.5|97080.5|97125.9|97075.9|27
1646292830000|2022-03-03 07:33:50|97129.3|97079.3|97138.4|97088.4|97141.8|97091.8|97129.3|97079.3|31
1646292840000|2022-03-03 07:34:00|97140.1|97090.1|97143.1|97093.1|97156.6|97095.4|97139.9|97080.3|21
1646292850000|2022-03-03 07:34:10|97155|97082.4|97155.9|97080.8|97156.7|97097.3|97141.3|97080.8|25
1646292860000|2022-03-03 07:34:20|97155.7|97082.4|97131|97081|97155.7|97094.3|97131|97081|31
1646292870000|2022-03-03 07:34:30|97127|97077|97126.5|97076.5|97131.6|97081.6|97124.5|97074.5|35
1646292880000|2022-03-03 07:34:40|97125.9|97075.9|97139|97089|97151.6|97092.1|97125.9|97075.9|38
1646292890000|2022-03-03 07:34:50|97139.1|97089.1|97133.8|97083.8|97139.1|97089.1|97129.7|97079.7|39
1646292900000|2022-03-03 07:35:00|97133.7|97083.7|97127.5|97077.5|97133.8|97083.8|97125.2|97075.2|34
1646292910000|2022-03-03 07:35:10|97127.1|97077.1|97130.4|97080.4|97130.4|97080.4|97126.3|97076.3|25
1646292920000|2022-03-03 07:35:20|97130.1|97080.1|97128.4|97078.4|97130.1|97080.1|97124.8|97074.8|35
1646292930000|2022-03-03 07:35:30|97128.3|97078.3|97129.9|97079.9|97130.9|97080.9|97122.5|97072.5|37
1646292940000|2022-03-03 07:35:40|97127.8|97077.8|97137.1|97087.1|97138.3|97088.3|97127|97077|33
1646292950000|2022-03-03 07:35:50|97136.9|97086.9|97168.5|97118.5|97172.9|97122.9|97136.6|97086.6|40
1646292960000|2022-03-03 07:36:00|97167.6|97117.6|97171.2|97121.2|97174.6|97124.6|97165.9|97115.9|27
1646292970000|2022-03-03 07:36:10|97172.5|97122.5|97175|97125|97188.6|97126.6|97165.3|97111.6|38
1646292980000|2022-03-03 07:36:20|97173.8|97123.8|97198.4|97118.8|97202.9|97138.3|97173|97113.6|36
1646292990000|2022-03-03 07:36:30|97197.7|97120.9|97177.7|97127.7|97197.7|97137.9|97171.5|97120.3|41
1646293000000|2022-03-03 07:36:40|97177.4|97127.4|97148.9|97098.9|97194.4|97133|97143.8|97078.3|36
1646293010000|2022-03-03 07:36:50|97148.6|97098.6|97146.8|97096.8|97149.2|97099.2|97139.6|97089.6|44
1646293020000|2022-03-03 07:37:00|97146.2|97096.2|97137.9|97087.9|97147.8|97097.8|97133.5|97083.5|44
1646293030000|2022-03-03 07:37:10|97138.1|97088.1|97131.4|97081.4|97140.6|97090.6|97128.9|97078.9|40
1646293040000|2022-03-03 07:37:20|97132|97082|97134.6|97084.6|97139.7|97096.6|97121.6|97079.8|39
1646293050000|2022-03-03 07:37:30|97131.9|97081.9|97133.2|97083.2|97135|97096.4|97119.2|97078.9|35
1646293060000|2022-03-03 07:37:40|97134.4|97084.4|97132.6|97082.6|97135.9|97097.3|97120.8|97080.8|25
1646293070000|2022-03-03 07:37:50|97119.5|97094.5|97133.3|97083.3|97133.9|97094.5|97119.5|97080.2|34
1646293080000|2022-03-03 07:38:00|97133|97083|97131.7|97081.7|97133|97094.7|97115.8|97077.4|29
1646293090000|2022-03-03 07:38:10|97134.2|97084.2|97135.5|97085.5|97135.9|97085.9|97132.3|97082.3|22
1646293100000|2022-03-03 07:38:20|97135.8|97085.8|97135.6|97085.6|97136.7|97099|97123.8|97082.9|18
1646293110000|2022-03-03 07:38:30|97136.2|97086.2|97135.2|97085.2|97136.2|97086.2|97133.8|97083.8|26
1646293120000|2022-03-03 07:38:40|97135.4|97085.4|97133.4|97083.4|97136.2|97086.2|97131.3|97081.3|20
1646293130000|2022-03-03 07:38:50|97134.6|97084.6|97125.5|97075.5|97142.1|97100.7|97119.9|97070|35
1646293140000|2022-03-03 07:39:00|97125.2|97075.2|97108.2|97058.2|97132.5|97075.2|97108.1|97058.1|34
1646293150000|2022-03-03 07:39:10|97106.9|97056.9|97108.6|97058.6|97111.8|97061.8|97102|97052|37
1646293160000|2022-03-03 07:39:20|97108.3|97058.3|97111.2|97061.2|97112.1|97062.1|97107.2|97057.2|30
1646293170000|2022-03-03 07:39:30|97112|97062|97115.4|97065.4|97116.5|97066.5|97104|97054|37
1646293180000|2022-03-03 07:39:40|97115.1|97065.1|97125.5|97075.5|97139.7|97081.1|97113.4|97062.3|34
1646293190000|2022-03-03 07:39:50|97138.1|97062.8|97123.6|97073.6|97138.1|97077.2|97122|97062.8|29
1646293200000|2022-03-03 07:40:00|97124.4|97074.4|97131.7|97081.7|97133.6|97083.6|97123.5|97073.5|28
1646293210000|2022-03-03 07:40:10|97132.4|97082.4|97130.7|97080.7|97144.3|97083.5|97130.6|97073.1|25
1646293220000|2022-03-03 07:40:20|97130.8|97080.8|97128.9|97078.9|97141|97084.5|97128.9|97070.1|39
1646293230000|2022-03-03 07:40:30|97129.6|97079.6|97130|97080|97139|97089|97129.6|97079.6|27
1646293240000|2022-03-03 07:40:40|97131.2|97081.2|97128.1|97078.1|97131.2|97081.2|97123.6|97073.6|35
1646293250000|2022-03-03 07:40:50|97127.1|97077.1|97121.4|97071.4|97129.3|97079.3|97118.5|97068.5|28
1646293260000|2022-03-03 07:41:00|97121.2|97071.2|97119.1|97069.1|97121.2|97071.2|97116.9|97066.9|21
1646293270000|2022-03-03 07:41:10|97119.9|97069.9|97118|97068|97124.9|97071.2|97113.2|97053.9|31
1646293280000|2022-03-03 07:41:20|97117.9|97067.9|97098.5|97048.5|97118.1|97068.1|97097|97047|34
1646293290000|2022-03-03 07:41:30|97099.9|97049.9|97102.8|97052.8|97104.2|97054.2|97096.1|97046.1|27
1646293300000|2022-03-03 07:41:40|97103|97053|97103.4|97053.4|97103.4|97053.4|97100|97050|27
1646293310000|2022-03-03 07:41:50|97101.2|97051.2|97106.8|97056.8|97117.5|97058.3|97100.7|97046|34
1646293320000|2022-03-03 07:42:00|97106.4|97056.4|97111.8|97061.8|97112.6|97062.6|97105.7|97055.7|30
1646293330000|2022-03-03 07:42:10|97113.1|97063.1|97111.2|97061.2|97117|97067|97110|97060|32
1646293340000|2022-03-03 07:42:20|97110.9|97060.9|97101.4|97051.4|97112.6|97062.6|97094.9|97044.9|35
1646293350000|2022-03-03 07:42:30|97098.2|97048.2|97100.9|97050.9|97102.3|97052.3|97098.2|97048.2|35
1646293360000|2022-03-03 07:42:40|97100.1|97050.1|97091.5|97041.5|97101.5|97051.5|97090.3|97040.3|30
1646293370000|2022-03-03 07:42:50|97094.8|97044.8|97088.6|97038.6|97100.2|97044.8|97085.6|97029.3|37
1646293380000|2022-03-03 07:43:00|97088.4|97038.4|97090.3|97040.3|97091.3|97041.3|97088.3|97038.3|30
1646293390000|2022-03-03 07:43:10|97090.2|97040.2|97091.3|97041.3|97091.9|97041.9|97090|97040|17
1646293400000|2022-03-03 07:43:20|97091.8|97041.8|97091.2|97041.2|97111.4|97048.9|97087.6|97036.7|29
1646293410000|2022-03-03 07:43:30|97101.1|97030.1|97092.8|97042.8|97103|97048.3|97090.5|97028.8|33
1646293420000|2022-03-03 07:43:40|97093|97043|97097.1|97047.1|97098.2|97048.2|97092|97042|25
1646293430000|2022-03-03 07:43:50|97097.8|97047.8|97093.1|97043.1|97098.5|97048.5|97089.7|97039.7|28
1646293440000|2022-03-03 07:44:00|97092.1|97042.1|97091.7|97041.7|97100.7|97050.7|97089.4|97039.4|37
1646293450000|2022-03-03 07:44:10|97093.1|97043.1|97093.7|97043.7|97102.9|97045.3|97091|97031.9|26
1646293460000|2022-03-03 07:44:20|97093.8|97043.8|97091.4|97041.4|97096.3|97046.3|97091.4|97041.4|28
1646293470000|2022-03-03 07:44:30|97091.2|97041.2|97092.1|97042.1|97093.6|97043.6|97090.6|97040.6|28
1646293480000|2022-03-03 07:44:40|97092.2|97042.2|97106.9|97030|97113.3|97045.2|97092.1|97024.2|23
1646293490000|2022-03-03 07:44:50|97099.4|97049.4|97085.4|97035.4|97099.4|97049.4|97084|97034|22
1646293500000|2022-03-03 07:45:00|97082.4|97032.4|97089.6|97039.6|97104.9|97042|97082.4|97026.8|48
1646293510000|2022-03-03 07:45:10|97089.7|97039.7|97088.7|97038.7|97100.8|97045.4|97088.6|97030.1|45
1646293520000|2022-03-03 07:45:20|97089|97039|97078.7|97028.7|97096.1|97039.2|97076|97014|43
1646293530000|2022-03-03 07:45:30|97079|97029|97074.5|97000.6|97079.7|97029.7|97055.2|96989.6|42
1646293540000|2022-03-03 07:45:40|97061.3|97011.3|97053.5|97003.5|97080.7|97019.1|97051.1|97001.1|49
1646293550000|2022-03-03 07:45:50|97053.9|97003.9|97057|97007|97058.1|97008.1|97051.6|97001.6|44
1646293560000|2022-03-03 07:46:00|97056.7|97006.7|97071.9|97021.9|97071.9|97021.9|97056.1|97006.1|58
1646293570000|2022-03-03 07:46:10|97071.1|97021.1|97073.7|97023.7|97075.9|97025.9|97070.1|97020.1|42
1646293580000|2022-03-03 07:46:20|97073.8|97023.8|97078.8|97028.8|97092.4|97030.3|97070.6|97019|54
1646293590000|2022-03-03 07:46:30|97079.2|97029.2|97075.5|97025.5|97081.7|97031.7|97073.1|97023.1|50
1646293600000|2022-03-03 07:46:40|97073.6|97023.6|97085|97035|97089.3|97039.3|97072|97022|51
1646293610000|2022-03-03 07:46:50|97084.1|97034.1|97101.4|97051.4|97101.6|97051.6|97084.1|97034.1|55
1646293620000|2022-03-03 07:47:00|97100.9|97050.9|97109.5|97059.5|97111.6|97061.6|97100.1|97050.1|55
1646293630000|2022-03-03 07:47:10|97109.3|97059.3|97111.2|97061.2|97119.5|97062.3|97107.1|97047.9|49
1646293640000|2022-03-03 07:47:20|97111.7|97061.7|97106.2|97056.2|97120.1|97064.3|97106|97045.4|56
1646293650000|2022-03-03 07:47:30|97118|97043.8|97107.5|97057.5|97118|97060.6|97100.7|97043.8|60
1646293660000|2022-03-03 07:47:40|97107.1|97057.1|97111.2|97061.2|97123.2|97063|97104.8|97048.9|54
1646293670000|2022-03-03 07:47:50|97113.3|97063.3|97102|97052|97115.3|97063.6|97099|97044.5|61
1646293680000|2022-03-03 07:48:00|97100.6|97050.6|97101.9|97051.9|97115.8|97058.9|97100.6|97040.6|51
1646293690000|2022-03-03 07:48:10|97102.1|97052.1|97100.4|97050.4|97111.9|97053.8|97095.6|97035.2|60
1646293700000|2022-03-03 07:48:20|97099.1|97049.1|97102.5|97052.5|97117.5|97065.8|97098.4|97037.1|64
1646293710000|2022-03-03 07:48:30|97102.6|97052.6|97114.2|97064.2|97128.2|97066.1|97102.6|97042.3|55
1646293720000|2022-03-03 07:48:40|97114.3|97064.3|97117.7|97067.7|97136|97069.2|97112.4|97050|49
1646293730000|2022-03-03 07:48:50|97118|97068|97115.8|97065.8|97136.2|97074.2|97115.8|97056.2|37
1646293740000|2022-03-03 07:49:00|97127.1|97056.7|97117.1|97067.1|97130.1|97069|97116.4|97055.2|32
1646293750000|2022-03-03 07:49:10|97117.3|97067.3|97112|97062|97126.6|97067.9|97108.9|97051.3|31
1646293760000|2022-03-03 07:49:20|97124|97052|97113.6|97063.6|97127|97064.3|97111.8|97051.8|24
1646293770000|2022-03-03 07:49:30|97113|97063|97102.5|97052.5|97125.1|97063|97100.8|97042.2|41
1646293780000|2022-03-03 07:49:40|97102.9|97052.9|97102|97052|97123.9|97054|97096.2|97034.8|42
1646293790000|2022-03-03 07:49:50|97101.2|97051.2|97112.1|97042|97114.9|97054.1|97096.6|97038.4|38
1646293800000|2022-03-03 07:50:00|97113|97042.2|97104.9|97054.9|97122.4|97055.8|97097.7|97032.5|26
1646293810000|2022-03-03 07:50:10|97120.8|97040.3|97117.5|97045.6|97130|97057|97104.5|97031.6|22
1646293820000|2022-03-03 07:50:20|97117.9|97046.1|97097.1|97047.1|97122.7|97056.9|97094.4|97029.7|43
1646293830000|2022-03-03 07:50:30|97095.9|97045.9|97094.8|97044.8|97105.5|97045.9|97092.4|97030|32
1646293840000|2022-03-03 07:50:40|97093.9|97043.9|97094.2|97044.2|97095.5|97045.5|97093.1|97043.1|27
1646293850000|2022-03-03 07:50:50|97094.4|97044.4|97096.5|97046.5|97109.9|97047.7|97083.4|97027.2|38
1646293860000|2022-03-03 07:51:00|97095.2|97045.2|97091.3|97041.3|97095.2|97045.2|97089.4|97039.4|30
1646293870000|2022-03-03 07:51:10|97092.4|97042.4|97087.4|97037.4|97093.9|97043.9|97087.4|97037.4|36
1646293880000|2022-03-03 07:51:20|97088.6|97038.6|97089.4|97039.4|97097.8|97041.1|97084.8|97027.7|18
1646293890000|2022-03-03 07:51:30|97087.9|97037.9|97085|97035|97092.3|97042.3|97083.4|97033.4|33
1646293900000|2022-03-03 07:51:40|97084.8|97034.8|97079.1|97029.1|97085.8|97035.8|97075.7|97025.7|39
1646293910000|2022-03-03 07:51:50|97079.4|97029.4|97081.2|97031.2|97081.8|97031.8|97078.9|97028.9|28
1646293920000|2022-03-03 07:52:00|97080.6|97030.6|97078.6|97028.6|97089.6|97030.9|97076.3|97017.4|36
1646293930000|2022-03-03 07:52:10|97079.1|97029.1|97085.5|97035.5|97088.4|97038.4|97076.1|97026.1|48
1646293940000|2022-03-03 07:52:20|97085.4|97035.4|97081.1|97031.1|97090.2|97040.2|97079.4|97029.4|51
1646293950000|2022-03-03 07:52:30|97080.4|97030.4|97079|97029|97087.7|97037.7|97078.2|97028.2|52
1646293960000|2022-03-03 07:52:40|97077.6|97027.6|97084.2|97034.2|97094.9|97034.2|97077.6|97017.9|27
1646293970000|2022-03-03 07:52:50|97084.4|97034.4|97096.5|97025.9|97096.5|97037.3|97081.3|97025.9|27
1646293980000|2022-03-03 07:53:00|97084.7|97034.7|97094.5|97021.4|97094.5|97035.6|97079.2|97021.4|27
1646293990000|2022-03-03 07:53:10|97097.4|97018.1|97097.4|97017|97106.4|97030.2|97078.2|97013.9|12
1646294000000|2022-03-03 07:53:20|97083.6|97033.6|97084.7|97034.7|97084.7|97034.7|97079.5|97029.5|36
1646294010000|2022-03-03 07:53:30|97085|97035|97085.5|97035.5|97091.3|97041.3|97084.7|97034.7|34
1646294020000|2022-03-03 07:53:40|97086.2|97036.2|97086.2|97036.2|97089.2|97039.2|97085.5|97035.5|34
1646294030000|2022-03-03 07:53:50|97085.9|97035.9|97081.1|97031.1|97086.5|97036.5|97080.5|97030.5|31
1646294040000|2022-03-03 07:54:00|97082.6|97032.6|97087.2|97037.2|97107.8|97042.1|97082.6|97026.4|46
1646294050000|2022-03-03 07:54:10|97086.9|97036.9|97087.1|97037.1|97088.4|97038.4|97086.2|97036.2|34
1646294060000|2022-03-03 07:54:20|97086.7|97036.7|97078.7|97028.7|97088.6|97038.6|97077.5|97027.5|32
1646294070000|2022-03-03 07:54:30|97079.1|97029.1|97069.3|97019.3|97080|97030|97068.7|97018.7|38
1646294080000|2022-03-03 07:54:40|97069.8|97019.8|97070.8|97020.8|97071.1|97021.1|97068.5|97018.5|28
1646294090000|2022-03-03 07:54:50|97071.2|97021.2|97065.2|97015.2|97072.1|97022.1|97063.5|97013.5|39
1646294100000|2022-03-03 07:55:00|97064.8|97014.8|97063.6|97013.6|97065|97015|97063.1|97013.1|32
1646294110000|2022-03-03 07:55:10|97063.7|97013.7|97059.8|97009.8|97064.5|97014.5|97059.7|97009.7|42
1646294120000|2022-03-03 07:55:20|97060.4|97010.4|97069|97019|97072.7|97022.7|97060.2|97010.2|38
1646294130000|2022-03-03 07:55:30|97068.4|97018.4|97067.7|97017.7|97071|97021|97065.1|97015.1|52
1646294140000|2022-03-03 07:55:40|97068.1|97018.1|97059.1|97009.1|97070.1|97020.1|97056.9|97006.9|48
1646294150000|2022-03-03 07:55:50|97059.8|97009.8|97037.2|96987.2|97060.2|97010.2|97033.9|96983.9|58
1646294160000|2022-03-03 07:56:00|97038.5|96988.5|97048.5|96998.5|97049.5|96999.5|97036.5|96986.5|58
1646294170000|2022-03-03 07:56:10|97047.8|96997.8|97067.3|97017.3|97067.3|97017.3|97047.1|96997.1|59
1646294180000|2022-03-03 07:56:20|97066.8|97016.8|97061.1|97011.1|97067.6|97017.6|97060.5|97010.5|50
1646294190000|2022-03-03 07:56:30|97061|97011|97073.2|97023.2|97074.4|97024.4|97059.9|97009.9|48
1646294200000|2022-03-03 07:56:40|97074|97024|97082.8|97032.8|97084.7|97034.7|97070.2|97020.2|58
1646294210000|2022-03-03 07:56:50|97083.1|97033.1|97088.4|97038.4|97113.1|97045.9|97080.7|97027|61
1646294220000|2022-03-03 07:57:00|97086.3|97036.3|97081|97031|97089.8|97039.8|97068.3|97012.3|59
1646294230000|2022-03-03 07:57:10|97079.4|97029.4|97068.8|97018.8|97080.4|97030.4|97065.3|97015.3|52
1646294240000|2022-03-03 07:57:20|97069.5|97019.5|97062.9|97012.9|97069.5|97019.5|97053.3|97003.3|62
1646294250000|2022-03-03 07:57:30|97060.9|97010.9|97062.5|97012.5|97063.1|97013.1|97059.1|97009.1|43
1646294260000|2022-03-03 07:57:40|97062.2|97012.2|97059.5|97009.5|97063.5|97013.5|97055|97005|53
1646294270000|2022-03-03 07:57:50|97060.9|97010.9|97062.8|97012.8|97064.4|97014.4|97057.7|97007.7|42
1646294280000|2022-03-03 07:58:00|97063.5|97013.5|97059.4|97009.4|97066.7|97016.7|97058|97008|49
1646294290000|2022-03-03 07:58:10|97058.5|97008.5|97059.7|97009.7|97062.9|97012.9|97057.5|97007.5|51
1646294300000|2022-03-03 07:58:20|97060.4|97010.4|97059|97009|97061.8|97011.8|97055.3|97005.3|44
1646294310000|2022-03-03 07:58:30|97063.9|97013.9|97062.8|97012.8|97063.9|97013.9|97057.7|97007.7|39
1646294320000|2022-03-03 07:58:40|97063.3|97013.3|97066.4|97016.4|97069.6|97019.6|97062.2|97012.2|36
1646294330000|2022-03-03 07:58:50|97065.8|97015.8|97064.6|97014.6|97066.6|97016.6|97063.8|97013.8|34
1646294340000|2022-03-03 07:59:00|97064.1|97014.1|97069.9|97019.9|97071.3|97021.3|97063.8|97013.8|46
1646294350000|2022-03-03 07:59:10|97070.2|97020.2|97068.5|97018.5|97070.2|97020.2|97067.7|97017.7|46
1646294360000|2022-03-03 07:59:20|97068.3|97018.3|97069.5|97019.5|97069.7|97019.7|97067.3|97017.3|19
1646294370000|2022-03-03 07:59:30|97069.7|97019.7|97061.1|97011.1|97069.7|97019.7|97059.6|97009.6|43
1646294380000|2022-03-03 07:59:40|97061|97011|97061.3|97011.3|97062.5|97012.5|97059.7|97009.7|37
1646294390000|2022-03-03 07:59:50|97061.4|97011.4|97063.3|97013.3|97063.3|97013.3|97059.5|97009.5|33
1646294400000|2022-03-03 08:00:00|97063.1|97013.1|97095.4|97045.4|97095.8|97045.8|97063.1|97013.1|73
1646294410000|2022-03-03 08:00:10|97096|97046|97101|97051|97103.1|97053.1|97093.1|97043.1|63
1646294420000|2022-03-03 08:00:20|97101.7|97051.7|97105.9|97055.9|97109|97059|97099.2|97049.2|48
1646294430000|2022-03-03 08:00:30|97106.2|97056.2|97104.6|97054.6|97112.9|97062.9|97099.6|97049.6|58
1646294440000|2022-03-03 08:00:40|97104.9|97054.9|97108.8|97058.8|97114.1|97064.1|97104.7|97054.7|54
1646294450000|2022-03-03 08:00:50|97108.1|97058.1|97113.2|97063.2|97115|97065|97102.7|97052.7|49
1646294460000|2022-03-03 08:01:00|97112.5|97062.5|97114.8|97064.8|97119.3|97069.3|97111.8|97061.8|52
1646294470000|2022-03-03 08:01:10|97114.5|97064.5|97122.6|97072.6|97122.6|97072.6|97113.5|97063.5|49
1646294480000|2022-03-03 08:01:20|97124.7|97074.7|97117.3|97067.3|97127.7|97077.7|97117.3|97067.3|56
1646294490000|2022-03-03 08:01:30|97117.4|97067.4|97105.3|97055.3|97127.3|97077.3|97105.2|97055.2|61
1646294500000|2022-03-03 08:01:40|97104.9|97054.9|97102|97052|97107.5|97057.5|97099.9|97049.9|48
1646294510000|2022-03-03 08:01:50|97101.7|97051.7|97089.7|97039.7|97102.2|97052.2|97089.4|97039.4|54
1646294520000|2022-03-03 08:02:00|97090.1|97040.1|97101.4|97051.4|97102.6|97052.6|97090|97040|57
1646294530000|2022-03-03 08:02:10|97101.2|97051.2|97109.4|97059.4|97111|97061|97101.1|97051.1|48
1646294540000|2022-03-03 08:02:20|97109.5|97059.5|97096.6|97046.6|97110.5|97060.5|97086.9|97036.9|55
1646294550000|2022-03-03 08:02:30|97102.9|97052.9|97096.4|97046.4|97111.5|97061.5|97093.5|97043.5|48
1646294560000|2022-03-03 08:02:40|97097|97047|97084.1|97034.1|97097.7|97047.7|97084.1|97034.1|37
1646294570000|2022-03-03 08:02:50|97084|97034|97094.5|97044.5|97094.5|97044.5|97083.1|97033.1|37
1646294580000|2022-03-03 08:03:00|97097.8|97047.8|97092.6|97042.6|97099.8|97049.8|97092.2|97042.2|43
1646294590000|2022-03-03 08:03:10|97092.7|97042.7|97086.5|97036.5|97093.6|97043.6|97083.2|97033.2|48
1646294600000|2022-03-03 08:03:20|97086.4|97036.4|97087.3|97037.3|97088.7|97038.7|97081.2|97031.2|47
1646294610000|2022-03-03 08:03:30|97086.8|97036.8|97087.3|97037.3|97093.5|97043.5|97086.8|97036.8|49
1646294620000|2022-03-03 08:03:40|97086.4|97036.4|97090.8|97040.8|97097.9|97047.9|97085.4|97035.4|57
1646294630000|2022-03-03 08:03:50|97091.1|97041.1|97075.9|97025.9|97097.1|97047.1|97067.6|97024.6|55
1646294640000|2022-03-03 08:04:00|97074.3|97024.3|97059.7|97009.7|97083|97033|97056.8|97006.8|41
1646294650000|2022-03-03 08:04:10|97058.9|97008.9|97059.5|97009.5|97059.7|97009.7|97054.6|97004.6|56
1646294660000|2022-03-03 08:04:20|97059.7|97009.7|97057.6|97007.6|97060.4|97010.4|97055|97005|52
1646294670000|2022-03-03 08:04:30|97058.2|97008.2|97073.5|97023.5|97073.5|97023.5|97056.3|97006.3|52
1646294680000|2022-03-03 08:04:40|97073.7|97023.7|97075.3|97025.3|97075.5|97025.5|97072.2|97022.2|47
1646294690000|2022-03-03 08:04:50|97074.7|97024.7|97075.1|97025.1|97076|97026|97073.8|97023.8|38
1646294700000|2022-03-03 08:05:00|97075.3|97025.3|97066.3|97016.3|97075.5|97025.5|97065.8|97015.8|58
1646294710000|2022-03-03 08:05:10|97066.9|97016.9|97054.4|97004.4|97068.1|97018.1|97052.7|97002.7|57
1646294720000|2022-03-03 08:05:20|97054.5|97004.5|97053.8|97003.8|97054.8|97004.8|97050.7|97000.7|52
1646294730000|2022-03-03 08:05:30|97053.5|97003.5|97059.7|97009.7|97068.6|97018.6|97053.5|97003.5|50
1646294740000|2022-03-03 08:05:40|97058.8|97008.8|97058.2|97008.2|97066.4|97016.4|97055.1|97005.1|51
1646294750000|2022-03-03 08:05:50|97057.7|97007.7|97061.6|97011.6|97062.9|97012.9|97056.1|97006.1|40
1646294760000|2022-03-03 08:06:00|97061.5|97011.5|97067.9|97017.9|97068.2|97018.2|97061.5|97011.5|45
1646294770000|2022-03-03 08:06:10|97067.4|97017.4|97073.2|97023.2|97073.4|97023.4|97067.3|97017.3|47
1646294780000|2022-03-03 08:06:20|97073.6|97023.6|97073.1|97023.1|97077.3|97027.3|97071.8|97021.8|44
1646294790000|2022-03-03 08:06:30|97074|97024|97081|97031|97083.5|97033.5|97072.4|97022.4|54
1646294800000|2022-03-03 08:06:40|97085.4|97035.4|97081.3|97031.3|97098.1|97050.6|97068.5|97024.1|62
1646294810000|2022-03-03 08:06:50|97081.1|97031.1|97093.3|97043.3|97095.3|97045.3|97080.6|97030.6|35
1646294820000|2022-03-03 08:07:00|97092|97042|97087.7|97037.7|97094.5|97044.5|97087.7|97037.7|46
1646294830000|2022-03-03 08:07:10|97086.8|97036.8|97081.6|97031.6|97088.2|97038.2|97080.2|97030.2|57
1646294840000|2022-03-03 08:07:20|97082.9|97032.9|97075.4|97025.4|97082.9|97032.9|97073.8|97023.8|55
1646294850000|2022-03-03 08:07:30|97075|97025|97059.5|97009.5|97075.9|97025.9|97059.5|97009.5|46
1646294860000|2022-03-03 08:07:40|97059.8|97009.8|97058.9|97008.9|97062.1|97012.1|97057.9|97007.9|58
1646294870000|2022-03-03 08:07:50|97058.4|97008.4|97054.7|97004.7|97059.6|97009.6|97048.2|96998.2|59
1646294880000|2022-03-03 08:08:00|97054.1|97004.1|97044.7|96994.7|97054.8|97004.8|97044.4|96994.4|57
1646294890000|2022-03-03 08:08:10|97041.8|96991.8|97037.5|96987.5|97041.8|96991.8|97035.6|96985.6|62
1646294900000|2022-03-03 08:08:20|97036.9|96986.9|97037.9|96987.9|97038.4|96988.4|97034.2|96984.2|52
1646294910000|2022-03-03 08:08:30|97038.2|96988.2|97025.3|97000.3|97038.2|97000.7|97023.7|96985.4|46
1646294920000|2022-03-03 08:08:40|97038.6|96988.6|97044|96994|97047.6|96997.6|97038.6|96988.6|48
1646294930000|2022-03-03 08:08:50|97044.2|96994.2|97048.8|96998.8|97051.4|97001.4|97044.2|96994.2|42
1646294940000|2022-03-03 08:09:00|97048.9|96998.9|97059.9|97009.9|97060.4|97012.2|97036.6|96998.5|47
1646294950000|2022-03-03 08:09:10|97060.3|97010.3|97072.1|97022.1|97074.7|97024.7|97059.5|97009.5|49
1646294960000|2022-03-03 08:09:20|97072.7|97022.7|97059.4|97009.4|97074.6|97024.6|97058.5|97008.5|52
1646294970000|2022-03-03 08:09:30|97059.2|97009.2|97060.8|97010.8|97062.3|97012.3|97058.6|97008.6|43
1646294980000|2022-03-03 08:09:40|97060.4|97010.4|97053.3|97003.3|97060.7|97010.7|97053.3|97003.3|44
1646294990000|2022-03-03 08:09:50|97054.2|97004.2|97054.7|97004.7|97056.7|97006.7|97052.8|97002.8|42
1646295000000|2022-03-03 08:10:00|97054.8|97004.8|97058.5|97008.5|97058.5|97008.5|97053|97003|52
1646295010000|2022-03-03 08:10:10|97059.1|97009.1|97049.9|96999.9|97059.2|97009.2|97039.9|96989.9|67
1646295020000|2022-03-03 08:10:20|97049.5|96999.5|97079.7|97029.7|97079.7|97029.7|97048.3|96998.3|64
1646295030000|2022-03-03 08:10:30|97078.1|97028.1|97088.4|97038.4|97094|97044|97078.1|97028.1|65
1646295040000|2022-03-03 08:10:40|97088.8|97038.8|97089.5|97039.5|97094.2|97044.2|97088.8|97038.8|62
1646295050000|2022-03-03 08:10:50|97089.4|97039.4|97091.8|97041.8|97114.4|97041.8|97086.7|97016|49
1646295060000|2022-03-03 08:11:00|97092.7|97042.7|97098.6|97048.6|97108.8|97051.7|97082.5|97032.5|61
1646295070000|2022-03-03 08:11:10|97098.4|97048.4|97075.5|97025.5|97116.5|97053.2|97075.5|97025.5|65
1646295080000|2022-03-03 08:11:20|97076.5|97026.5|97067.1|97017.1|97076.5|97026.5|97056.5|97006.5|71
1646295090000|2022-03-03 08:11:30|97067.4|97017.4|97079.8|97029.8|97080.6|97030.6|97067.4|97017.4|65
1646295100000|2022-03-03 08:11:40|97078.8|97028.8|97077.8|97027.8|97085.1|97035.1|97071.3|97021.3|61
1646295110000|2022-03-03 08:11:50|97077.3|97027.3|97089.6|97039.6|97090.4|97040.4|97077.3|97027.3|52
1646295120000|2022-03-03 08:12:00|97091.5|97041.5|97091.8|97041.8|97097.8|97047.8|97088.3|97038.3|66
1646295130000|2022-03-03 08:12:10|97091.2|97041.2|97125.8|97075.8|97125.8|97075.8|97091.2|97037.4|72
1646295140000|2022-03-03 08:12:20|97126.4|97076.4|97134.9|97084.9|97145.8|97085.6|97120.6|97063.2|62
1646295150000|2022-03-03 08:12:30|97135.6|97085.6|97136.3|97086.3|97148.4|97089.1|97134.4|97074.5|48
1646295160000|2022-03-03 08:12:40|97136.1|97086.1|97125.2|97075.2|97164.1|97108.6|97124.8|97074.8|64
1646295170000|2022-03-03 08:12:50|97123.6|97073.6|97127.6|97077.6|97129.9|97079.9|97123|97073|52
1646295180000|2022-03-03 08:13:00|97126.9|97076.9|97151.6|97101.6|97151.7|97101.7|97120|97062.7|64
1646295190000|2022-03-03 08:13:10|97151.3|97101.3|97135.3|97085.3|97155.5|97105.5|97131|97081|55
1646295200000|2022-03-03 08:13:20|97135.5|97085.5|97142.7|97092.7|97158.6|97098.9|97135.5|97085.5|58
1646295210000|2022-03-03 08:13:30|97141.5|97091.5|97143.4|97093.4|97145.3|97095.3|97141.2|97091.2|46
1646295220000|2022-03-03 08:13:40|97143.3|97093.3|97135.7|97085.7|97151.3|97096.7|97130.9|97076|54
1646295230000|2022-03-03 08:13:50|97136.2|97086.2|97124.7|97074.7|97136.2|97086.2|97124.1|97074.1|60
1646295240000|2022-03-03 08:14:00|97125.6|97075.6|97123|97073|97125.6|97075.6|97122.5|97072.5|44
1646295250000|2022-03-03 08:14:10|97123.4|97073.4|97124.6|97074.6|97125.1|97075.1|97121.6|97071.6|43
1646295260000|2022-03-03 08:14:20|97125.3|97075.3|97129.3|97079.3|97130.7|97080.7|97124.1|97074.1|54
1646295270000|2022-03-03 08:14:30|97128.1|97078.1|97130.3|97080.3|97134.2|97084.2|97128.1|97078.1|55
1646295280000|2022-03-03 08:14:40|97130.6|97080.6|97135.1|97085.1|97137.7|97087.7|97130.1|97080.1|40
1646295290000|2022-03-03 08:14:50|97134|97084|97084.5|97034.5|97134|97084|97077.8|97023.9|68
1646295300000|2022-03-03 08:15:00|97084.9|97034.9|97070.5|97020.5|97102.4|97038.1|97063.6|97010.2|65
1646295310000|2022-03-03 08:15:10|97071.5|97021.5|97056.6|97006.6|97079.8|97026.1|97052.5|97002.5|57
1646295320000|2022-03-03 08:15:20|97057.6|97007.6|97043.2|96993.2|97060.6|97010.6|97041.4|96991.4|53
1646295330000|2022-03-03 08:15:30|97042.8|96992.8|97048.2|96998.2|97048.8|96998.8|97039.1|96989.1|43
1646295340000|2022-03-03 08:15:40|97049|96999|97041.9|96991.9|97049|96999|97037.5|96987.5|50
1646295350000|2022-03-03 08:15:50|97041.7|96991.7|97044.4|96994.4|97046.6|96996.6|97037.1|96987.1|62
1646295360000|2022-03-03 08:16:00|97043.2|96993.2|97030.8|96980.8|97044|96994|97030.8|96980.8|73
1646295370000|2022-03-03 08:16:10|97029.1|96979.1|97006.6|96956.6|97030.5|96980.5|97002.3|96952.3|60
1646295380000|2022-03-03 08:16:20|97004.7|96954.7|97004.4|96954.4|97007.8|96957.8|97002.4|96952.4|39
1646295390000|2022-03-03 08:16:30|97003.8|96953.8|96993.9|96943.9|97003.8|96953.8|96987.2|96937.2|59
1646295400000|2022-03-03 08:16:40|96992.3|96942.3|96987|96937|96992.7|96942.7|96974.1|96924.1|54
1646295410000|2022-03-03 08:16:50|96987.5|96937.5|97002.1|96952.1|97004.3|96954.3|96986.8|96936.8|68
1646295420000|2022-03-03 08:17:00|97003|96953|97007.8|96957.8|97010.3|96960.3|96999.8|96949.8|64
1646295430000|2022-03-03 08:17:10|97007.7|96957.7|96988.2|96938.2|97008.3|96958.3|96978.7|96928.7|73
1646295440000|2022-03-03 08:17:20|96989.1|96939.1|96982.3|96932.3|96992.6|96942.6|96980|96930|68
1646295450000|2022-03-03 08:17:30|96981.4|96931.4|96978.5|96928.5|96982.6|96932.6|96977.8|96927.8|54
1646295460000|2022-03-03 08:17:40|96978.6|96928.6|96975.9|96925.9|96979.5|96929.5|96975.3|96925.3|50
1646295470000|2022-03-03 08:17:50|96976|96926|96973.5|96923.5|96976.1|96926.1|96973.1|96923.1|47
1646295480000|2022-03-03 08:18:00|96973.4|96923.4|96971.8|96921.8|96975.8|96925.8|96971.7|96921.7|37
1646295490000|2022-03-03 08:18:10|96971.6|96921.6|96969.9|96919.9|96971.9|96921.9|96968.8|96918.8|34
1646295500000|2022-03-03 08:18:20|96969.7|96919.7|96968.8|96918.8|96970.4|96920.4|96964.9|96914.9|35
1646295510000|2022-03-03 08:18:30|96969.1|96919.1|96973.3|96923.3|96974.7|96924.7|96969.1|96919.1|50
1646295520000|2022-03-03 08:18:40|96972.4|96922.4|96978.3|96928.3|96979.1|96929.1|96968.7|96918.7|58
1646295530000|2022-03-03 08:18:50|96978.8|96928.8|96972.5|96922.5|96978.8|96928.8|96966.5|96916.5|56
1646295540000|2022-03-03 08:19:00|96971|96921|96964.9|96914.9|96971.5|96921.5|96964.8|96914.8|47
1646295550000|2022-03-03 08:19:10|96965.5|96915.5|96962.6|96912.6|96967|96917|96962|96912|53
1646295560000|2022-03-03 08:19:20|96963.1|96913.1|96972.7|96922.7|96973.7|96923.7|96963|96913|53
1646295570000|2022-03-03 08:19:30|96975.1|96925.1|96957.4|96907.4|96976.1|96926.1|96955.7|96905.7|60
1646295580000|2022-03-03 08:19:40|96957.6|96907.6|96946.3|96896.3|96957.7|96907.7|96946.3|96896.3|49
1646295590000|2022-03-03 08:19:50|96945.8|96895.8|96948.6|96898.6|96948.6|96898.6|96945.8|96895.8|39
1646295600000|2022-03-03 08:20:00|96948.8|96898.8|96941.2|96891.2|96950|96900|96940.8|96890.8|47
1646295610000|2022-03-03 08:20:10|96940.9|96890.9|96938|96888|96941.7|96891.7|96937.5|96887.5|37
1646295620000|2022-03-03 08:20:20|96938.3|96888.3|96939|96889|96940.1|96890.1|96934.5|96884.5|56
1646295630000|2022-03-03 08:20:30|96938.9|96888.9|96939.7|96889.7|96941.2|96891.2|96935.6|96885.6|45
1646295640000|2022-03-03 08:20:40|96939.6|96889.6|96940.4|96890.4|96943.5|96893.5|96937.1|96887.1|50
1646295650000|2022-03-03 08:20:50|96939.6|96889.6|96949.2|96899.2|96950|96900|96939.6|96889.6|58
1646295660000|2022-03-03 08:21:00|96948.9|96898.9|96961.2|96911.2|96962|96912|96948.8|96898.8|55
1646295670000|2022-03-03 08:21:10|96961.4|96911.4|97041.1|96991.1|97041.9|96991.9|96961.4|96911.4|68
1646295680000|2022-03-03 08:21:20|97040.6|96990.6|97049.7|96999.7|97059.7|97002.6|97039.6|96977.8|66
1646295690000|2022-03-03 08:21:30|97048.4|96998.4|97053.5|97003.5|97057.4|97007.4|97043.3|96993.3|62
1646295700000|2022-03-03 08:21:40|97055.7|97005.7|97050.6|97000.6|97059.2|97009.2|97050.3|97000.3|53
1646295710000|2022-03-03 08:21:50|97051|97001|97042.6|96992.6|97057.1|97007.1|97041.8|96991.8|49
1646295720000|2022-03-03 08:22:00|97042.2|96992.2|97026.8|96976.8|97044.5|96994.5|97023.3|96973.3|54
1646295730000|2022-03-03 08:22:10|97026.9|96976.9|97017.9|96967.9|97026.9|96976.9|97017.8|96967.8|50
1646295740000|2022-03-03 08:22:20|97018.2|96968.2|97013.5|96963.5|97018.2|96968.2|97010.9|96960.9|48
1646295750000|2022-03-03 08:22:30|97013.6|96963.6|97014.6|96964.6|97015.6|96965.6|97012.7|96962.7|48
1646295760000|2022-03-03 08:22:40|97014.9|96964.9|97010.6|96960.6|97016|96966|97010.6|96960.6|43
1646295770000|2022-03-03 08:22:50|97012.8|96962.8|97019.8|96969.8|97025.4|96975.4|97012.8|96962.8|49
1646295780000|2022-03-03 08:23:00|97018.8|96968.8|97009.1|96959.1|97022.4|96972.4|97009|96959|52
1646295790000|2022-03-03 08:23:10|97008.8|96958.8|97015.2|96965.2|97016.3|96966.3|97008.7|96958.7|59
1646295800000|2022-03-03 08:23:20|97015.1|96965.1|97006.6|96956.6|97016.9|96966.9|97006.6|96956.6|51
1646295810000|2022-03-03 08:23:30|97006.5|96956.5|97009.9|96959.9|97013.2|96963.2|97006.5|96956.5|36
1646295820000|2022-03-03 08:23:40|97010.3|96960.3|97016.3|96966.3|97016.6|96966.6|97009.6|96959.6|35
1646295830000|2022-03-03 08:23:50|97015.7|96965.7|97022.3|96972.3|97022.5|96972.5|97012.6|96962.6|53
1646295840000|2022-03-03 08:24:00|97022.6|96972.6|97025.1|96975.1|97026.3|96976.3|97020.5|96970.5|47
1646295850000|2022-03-03 08:24:10|97027.8|96977.8|97033.4|96983.4|97035.2|96985.2|97024.6|96974.6|55
1646295860000|2022-03-03 08:24:20|97034.2|96984.2|97030.9|96980.9|97036|96986|97029|96979|44
1646295870000|2022-03-03 08:24:30|97030.6|96980.6|96991.2|96941.2|97031.6|96981.6|96991.2|96941.2|48
1646295880000|2022-03-03 08:24:40|96991.3|96941.3|96985.8|96935.8|96998.4|96948.4|96985.8|96935.8|57
1646295890000|2022-03-03 08:24:50|96988|96938|96974.3|96924.3|96988.5|96938.5|96973.8|96923.8|66
1646295900000|2022-03-03 08:25:00|96974.5|96924.5|96977.6|96927.6|96978.3|96928.3|96968.5|96918.5|59
1646295910000|2022-03-03 08:25:10|96977.8|96927.8|96987.8|96937.8|96988.5|96938.5|96977.1|96927.1|48
1646295920000|2022-03-03 08:25:20|96988|96938|96985.2|96935.2|96988.4|96938.4|96985.2|96935.2|44
1646295930000|2022-03-03 08:25:30|96985.3|96935.3|96984.9|96934.9|96986.2|96936.2|96977.8|96927.8|37
1646295940000|2022-03-03 08:25:40|96982.1|96932.1|96981.3|96931.3|96991.4|96941.4|96981.3|96931.3|44
1646295950000|2022-03-03 08:25:50|96982.5|96932.5|96978.6|96928.6|96985|96935|96969.8|96919.8|60
1646295960000|2022-03-03 08:26:00|96983|96933|97028|96978|97028.5|96978.5|96983|96933|70
1646295970000|2022-03-03 08:26:10|97028.4|96978.4|97023.4|96973.4|97028.8|96978.8|97022|96972|49
1646295980000|2022-03-03 08:26:20|97023.8|96973.8|97023.6|96973.6|97026.6|96976.6|97019|96969|57
1646295990000|2022-03-03 08:26:30|97023.1|96973.1|97005|96955|97024|96974|97004.6|96954.6|61
1646296000000|2022-03-03 08:26:40|97004.3|96954.3|97006.8|96956.8|97006.8|96956.8|97000.4|96950.4|41
1646296010000|2022-03-03 08:26:50|97006|96956|96996.3|96946.3|97006.7|96956.7|96995|96945|51
1646296020000|2022-03-03 08:27:00|96996.2|96946.2|96984.2|96934.2|96997.1|96947.1|96970.8|96933|49
1646296030000|2022-03-03 08:27:10|96984.1|96934.1|96993.9|96943.9|96994.7|96944.7|96983.4|96933.4|51
1646296040000|2022-03-03 08:27:20|96993.6|96943.6|96992.6|96942.6|96994.2|96944.2|96991.6|96941.6|39
1646296050000|2022-03-03 08:27:30|96992.9|96942.9|96984.2|96934.2|96993.3|96943.3|96982.8|96932.8|56
1646296060000|2022-03-03 08:27:40|96984.8|96934.8|96979.9|96929.9|96989.5|96937|96977.2|96911.8|70
1646296070000|2022-03-03 08:27:50|96980.8|96930.8|96981.8|96931.8|96992|96935.4|96975.6|96920.2|75
1646296080000|2022-03-03 08:28:00|96982.2|96932.2|96984.9|96934.9|96998.8|96938.5|96979.3|96922.8|54
1646296090000|2022-03-03 08:28:10|96984.6|96934.6|96999.9|96928.3|97004.7|96940.1|96983.7|96920.8|60
1646296100000|2022-03-03 08:28:20|97001.7|96927|96987.8|96937.8|97001.7|96939.6|96982.5|96927|51
1646296110000|2022-03-03 08:28:30|96987.7|96937.7|96992.5|96942.5|96998.3|96948.3|96987.7|96937.7|53
1646296120000|2022-03-03 08:28:40|96992.7|96942.7|96991.8|96941.8|96994.4|96944.4|96987.5|96937.5|58
1646296130000|2022-03-03 08:28:50|96991.6|96941.6|96994|96944|96997.5|96947.5|96991.6|96941.6|43
1646296140000|2022-03-03 08:29:00|96995.1|96945.1|97010.8|96960.8|97011.4|96961.4|96992.9|96942.9|60
1646296150000|2022-03-03 08:29:10|97012.1|96962.1|97008.6|96958.6|97015.1|96965.1|97007.4|96957.4|63
1646296160000|2022-03-03 08:29:20|97007.9|96957.9|97002.1|96952.1|97012.7|96962.7|96995.6|96945.6|56
1646296170000|2022-03-03 08:29:30|97002.9|96952.9|97010.4|96960.4|97011|96961|97000.1|96950.1|65
1646296180000|2022-03-03 08:29:40|97010.5|96960.5|97010.7|96960.7|97015.5|96965.5|97007|96957|64
1646296190000|2022-03-03 08:29:50|97008.4|96958.4|97012.3|96962.3|97015.5|96965.5|97008.4|96958.4|53
1646296200000|2022-03-03 08:30:00|97012.9|96962.9|97018.1|96968.1|97019.7|96969.7|97011|96961|65
1646296210000|2022-03-03 08:30:10|97017.9|96967.9|97012.5|96962.5|97018.1|96968.1|97012.4|96962.4|43
1646296220000|2022-03-03 08:30:20|97012|96962|97038.4|96988.4|97038.4|96988.4|96996.9|96959.6|58
1646296230000|2022-03-03 08:30:30|97038.7|96988.7|97060.2|97010.2|97061|97011|97037.8|96987.8|52
1646296240000|2022-03-03 08:30:40|97060|97010|97104.8|97054.8|97109.3|97059.3|97059.8|97009.8|69
1646296250000|2022-03-03 08:30:50|97104.9|97054.9|97100.6|97050.6|97106.8|97056.8|97100.1|97050.1|42
1646296260000|2022-03-03 08:31:00|97100.5|97050.5|97089.5|97039.5|97104.7|97054.7|97087.6|97037.6|45
1646296270000|2022-03-03 08:31:10|97089.9|97039.9|97085.5|97035.5|97098.8|97048.8|97084.3|97034.3|57
1646296280000|2022-03-03 08:31:20|97083.3|97033.3|97065.3|97015.3|97084.8|97034.8|97057.4|97007.4|63
1646296290000|2022-03-03 08:31:30|97065.2|97015.2|97072.8|97022.8|97073.3|97023.3|97062.7|97012.7|45
1646296300000|2022-03-03 08:31:40|97074.6|97024.6|97069.9|97019.9|97075.4|97025.4|97065.2|97015.2|48
1646296310000|2022-03-03 08:31:50|97071.1|97021.1|97069.2|97019.2|97074.3|97024.3|97065.6|97015.6|52
1646296320000|2022-03-03 08:32:00|97068.3|97018.3|97053.2|97003.2|97068.3|97018.3|97049|96999|67
1646296330000|2022-03-03 08:32:10|97054.1|97004.1|97065.1|97015.1|97065.1|97015.1|97051.1|97001.1|61
1646296340000|2022-03-03 08:32:20|97064.7|97014.7|97050.8|97000.8|97068|97018|97050.8|97000.8|48
1646296350000|2022-03-03 08:32:30|97051.7|97001.7|97059.1|97009.1|97062.8|97012.8|97050.8|97000.8|46
1646296360000|2022-03-03 08:32:40|97059|97009|97076.6|97026.6|97076.6|97026.6|97057.6|97007.6|62
1646296370000|2022-03-03 08:32:50|97077.7|97027.7|97097.2|97047.2|97101.9|97051.9|97077.7|97027.7|70
1646296380000|2022-03-03 08:33:00|97096.2|97046.2|97105|97055|97105|97055|97095.8|97045.8|59
1646296390000|2022-03-03 08:33:10|97105.6|97055.6|97115.1|97065.1|97119.3|97069.3|97105.5|97055.5|51
1646296400000|2022-03-03 08:33:20|97115.4|97065.4|97128.3|97078.3|97128.3|97078.3|97115|97065|61
1646296410000|2022-03-03 08:33:30|97129.4|97079.4|97151.9|97101.9|97157.1|97107.1|97129.4|97079.4|68
1646296420000|2022-03-03 08:33:40|97152.5|97102.5|97150.9|97100.9|97156|97106|97150.9|97100.9|59
1646296430000|2022-03-03 08:33:50|97148.1|97098.1|97140.4|97090.4|97150.3|97100.3|97132.7|97082.7|64
1646296440000|2022-03-03 08:34:00|97141.8|97091.8|97136.2|97086.2|97146.2|97096.2|97134.6|97084.6|63
1646296450000|2022-03-03 08:34:10|97136.8|97086.8|97139|97089|97147.6|97097.6|97134.3|97084.3|52
1646296460000|2022-03-03 08:34:20|97138.3|97088.3|97126.4|97076.4|97138.3|97088.3|97125.6|97075.6|51
1646296470000|2022-03-03 08:34:30|97126.9|97076.9|97134|97084|97138.1|97088.1|97126.9|97076.9|46
1646296480000|2022-03-03 08:34:40|97132.9|97082.9|97137.8|97087.8|97140.3|97090.3|97132.9|97082.9|53
1646296490000|2022-03-03 08:34:50|97137.6|97087.6|97122.7|97072.7|97140.8|97090.8|97120.9|97070.9|50
1646296500000|2022-03-03 08:35:00|97121.1|97071.1|97106.8|97056.8|97121.6|97071.6|97101.3|97051.3|66
1646296510000|2022-03-03 08:35:10|97107|97057|97105.4|97055.4|97107|97057|97104|97054|52
1646296520000|2022-03-03 08:35:20|97105.3|97055.3|97106.1|97056.1|97110.7|97060.7|97104.6|97054.6|37
1646296530000|2022-03-03 08:35:30|97104.6|97054.6|97107|97057|97109|97059|97098.4|97048.4|43
1646296540000|2022-03-03 08:35:40|97105.7|97055.7|97102.4|97052.4|97105.9|97055.9|97102.4|97052.4|38
1646296550000|2022-03-03 08:35:50|97100.7|97050.7|97095.5|97045.5|97102.8|97052.8|97095.5|97045.5|45
1646296560000|2022-03-03 08:36:00|97095.7|97045.7|97094.6|97044.6|97100.1|97050.1|97094.6|97044.6|40
1646296570000|2022-03-03 08:36:10|97095|97045|97179|97129|97197.9|97134.6|97093.2|97043.2|65
1646296580000|2022-03-03 08:36:20|97177.4|97127.4|97203.7|97153.7|97226.2|97160.5|97172.6|97122.6|68
1646296590000|2022-03-03 08:36:30|97204.7|97154.7|97145|97095|97206.6|97156.6|97145|97095|68
1646296600000|2022-03-03 08:36:40|97144.8|97094.8|97142.7|97092.7|97146.3|97096.3|97139.4|97089.4|48
1646296610000|2022-03-03 08:36:50|97142.5|97092.5|97138.3|97088.3|97142.7|97092.7|97137|97087|47
1646296620000|2022-03-03 08:37:00|97138.2|97088.2|97127.5|97077.5|97147.3|97097.3|97127.5|97077.5|66
1646296630000|2022-03-03 08:37:10|97127.6|97077.6|97172.5|97122.5|97175.2|97125.2|97127|97077|69
1646296640000|2022-03-03 08:37:20|97174.6|97124.6|97179.1|97129.1|97194.4|97144.4|97174.6|97124.6|64
1646296650000|2022-03-03 08:37:30|97177.1|97127.1|97148.2|97098.2|97177.1|97127.1|97148|97098|66
1646296660000|2022-03-03 08:37:40|97148.4|97098.4|97144.8|97094.8|97150|97100|97141.5|97091.5|61
1646296670000|2022-03-03 08:37:50|97150.2|97100.2|97177.1|97127.1|97177.2|97127.2|97149.8|97099.8|66
1646296680000|2022-03-03 08:38:00|97177|97127|97169.9|97119.9|97177|97127|97167.6|97117.6|50
1646296690000|2022-03-03 08:38:10|97170|97120|97169.1|97119.1|97174.5|97124.5|97168.4|97118.4|51
1646296700000|2022-03-03 08:38:20|97169.8|97119.8|97165.4|97115.4|97170.1|97120.1|97164.6|97114.6|50
1646296710000|2022-03-03 08:38:30|97161.2|97111.2|97153.5|97103.5|97165.6|97115.6|97146.6|97096.6|53
1646296720000|2022-03-03 08:38:40|97153.7|97103.7|97201.7|97151.7|97201.7|97151.7|97153.7|97103.7|67
1646296730000|2022-03-03 08:38:50|97202.2|97152.2|97208.5|97158.5|97208.5|97158.5|97202.2|97152.2|48
1646296740000|2022-03-03 08:39:00|97209|97159|97206.5|97156.5|97213.3|97163.3|97206.5|97156.5|56
1646296750000|2022-03-03 08:39:10|97206.2|97156.2|97206.5|97156.5|97210.9|97160.9|97205.3|97155.3|49
1646296760000|2022-03-03 08:39:20|97206.4|97156.4|97204.5|97154.5|97207|97157|97204.5|97154.5|42
1646296770000|2022-03-03 08:39:30|97205|97155|97201.1|97151.1|97205.2|97155.2|97198.2|97148.2|50
1646296780000|2022-03-03 08:39:40|97201.7|97151.7|97203|97153|97204.9|97154.9|97201.7|97151.7|46
1646296790000|2022-03-03 08:39:50|97203.7|97153.7|97189.9|97139.9|97203.7|97153.7|97175.2|97125.2|58
1646296800000|2022-03-03 08:40:00|97190.7|97140.7|97182.8|97132.8|97214.6|97164.6|97180.1|97130.1|73
1646296810000|2022-03-03 08:40:10|97180.6|97130.6|97188.4|97138.4|97191.4|97141.4|97180.6|97130.6|49
1646296820000|2022-03-03 08:40:20|97189.7|97139.7|97169.8|97119.8|97192.8|97142.8|97169.2|97119.2|63
1646296830000|2022-03-03 08:40:30|97170.3|97120.3|97179.8|97129.8|97181.5|97131.5|97170.3|97120.3|64
1646296840000|2022-03-03 08:40:40|97180|97130|97170.8|97120.8|97180|97130|97169.1|97119.1|57
1646296850000|2022-03-03 08:40:50|97170.5|97120.5|97236.3|97186.3|97236.6|97186.6|97169.3|97119.3|63
1646296860000|2022-03-03 08:41:00|97236.7|97186.7|97205.1|97155.1|97242.6|97192.6|97199|97146.6|53
1646296870000|2022-03-03 08:41:10|97205.6|97155.6|97203.6|97153.6|97214.3|97158|97198.8|97139.8|63
1646296880000|2022-03-03 08:41:20|97203.5|97153.5|97205.2|97155.2|97209|97159|97199.7|97149.7|52
1646296890000|2022-03-03 08:41:30|97205.7|97155.7|97165.3|97115.3|97206.9|97156.3|97165.2|97115.2|63
1646296900000|2022-03-03 08:41:40|97166.2|97116.2|97172.5|97122.5|97172.5|97122.5|97166|97116|55
1646296910000|2022-03-03 08:41:50|97172.3|97122.3|97180.7|97130.7|97180.7|97130.7|97172.3|97122.3|40
1646296920000|2022-03-03 08:42:00|97181.2|97131.2|97202.6|97152.6|97203.5|97153.5|97180.6|97130.6|60
1646296930000|2022-03-03 08:42:10|97202.7|97152.7|97210.2|97160.2|97210.2|97160.2|97201|97151|43
1646296940000|2022-03-03 08:42:20|97207.3|97157.3|97206.3|97156.3|97209.6|97159.6|97206.3|97156.3|49
1646296950000|2022-03-03 08:42:30|97207.2|97157.2|97195.4|97145.4|97209.9|97159.9|97195.4|97145.4|60
1646296960000|2022-03-03 08:42:40|97194.7|97144.7|97196.2|97146.2|97198.9|97148.9|97190.2|97140.2|50
1646296970000|2022-03-03 08:42:50|97196.4|97146.4|97202.3|97152.3|97204.2|97154.2|97189.9|97139.9|52
1646296980000|2022-03-03 08:43:00|97203|97153|97191.8|97141.8|97203.7|97153.7|97189.3|97139.3|64
1646296990000|2022-03-03 08:43:10|97192.1|97142.1|97186.6|97136.6|97192.1|97142.1|97184.4|97134.4|40
1646297000000|2022-03-03 08:43:20|97186.4|97136.4|97183.2|97133.2|97188.1|97138.1|97181.9|97131.9|55
1646297010000|2022-03-03 08:43:30|97184.1|97134.1|97181.9|97131.9|97185.9|97135.9|97179.3|97129.3|40
1646297020000|2022-03-03 08:43:40|97182|97132|97188.7|97138.7|97189.2|97139.2|97181.2|97131.2|47
1646297030000|2022-03-03 08:43:50|97187.9|97137.9|97201.9|97151.9|97202|97152|97187.8|97137.8|58
1646297040000|2022-03-03 08:44:00|97202.1|97152.1|97228.2|97178.2|97228.6|97178.6|97201.6|97151.6|57
1646297050000|2022-03-03 08:44:10|97228.6|97178.6|97211|97161|97228.6|97178.6|97210.7|97160.7|56
1646297060000|2022-03-03 08:44:20|97212.1|97162.1|97208.7|97158.7|97213.6|97163.6|97205|97155|58
1646297070000|2022-03-03 08:44:30|97208.6|97158.6|97211.8|97161.8|97215.1|97165.1|97208.3|97158.3|56
1646297080000|2022-03-03 08:44:40|97212.8|97162.8|97238.8|97188.8|97247.7|97189.4|97208.9|97158.9|61
1646297090000|2022-03-03 08:44:50|97239.3|97189.3|97225.2|97154.5|97239.3|97189.3|97214.6|97154.5|55
1646297100000|2022-03-03 08:45:00|97218|97168|97245.4|97195.4|97250.3|97200.3|97218|97168|51
1646297110000|2022-03-03 08:45:10|97245.6|97195.6|97228.3|97178.3|97248.1|97198.1|97223|97173|66
1646297120000|2022-03-03 08:45:20|97228.1|97178.1|97237.8|97187.8|97238.9|97188.9|97223.2|97173.2|56
1646297130000|2022-03-03 08:45:30|97237.4|97187.4|97226.4|97176.4|97244.5|97194.5|97223.7|97173.7|62
1646297140000|2022-03-03 08:45:40|97227.9|97177.9|97239.2|97189.2|97239.4|97189.4|97227.1|97177.1|63
1646297150000|2022-03-03 08:45:50|97237.1|97187.1|97228.3|97178.3|97241.8|97191.8|97225.7|97175.7|65
1646297160000|2022-03-03 08:46:00|97228.4|97178.4|97225.6|97175.6|97230.7|97180.7|97224.4|97174.4|52
1646297170000|2022-03-03 08:46:10|97226.6|97176.6|97231.9|97181.9|97233.6|97183.6|97224.8|97174.8|49
1646297180000|2022-03-03 08:46:20|97233.2|97183.2|97225.9|97175.9|97233.5|97183.5|97219.8|97169.8|60
1646297190000|2022-03-03 08:46:30|97226.5|97176.5|97223|97173|97230.4|97180.4|97221.3|97171.3|55
1646297200000|2022-03-03 08:46:40|97224|97174|97277.4|97227.4|97277.8|97227.8|97221.7|97171.7|53
1646297210000|2022-03-03 08:46:50|97278.2|97228.2|97314.7|97264.7|97322.3|97266.8|97278.2|97228.2|62
1646297220000|2022-03-03 08:47:00|97319.9|97269.9|97285.8|97235.8|97319.9|97269.9|97278.8|97224.2|59
1646297230000|2022-03-03 08:47:10|97284|97234|97264.4|97214.4|97284|97234|97263.7|97213.7|56
1646297240000|2022-03-03 08:47:20|97264.5|97214.5|97265.7|97215.7|97266.5|97216.5|97259.8|97209.8|49
1646297250000|2022-03-03 08:47:30|97265.1|97215.1|97259.6|97209.6|97267.2|97217.2|97258.4|97208.4|47
1646297260000|2022-03-03 08:47:40|97259.5|97209.5|97260.1|97210.1|97263|97213|97258.4|97208.4|56
1646297270000|2022-03-03 08:47:50|97259.4|97209.4|97283.5|97233.5|97285|97235|97258.5|97208.5|66
1646297280000|2022-03-03 08:48:00|97283.8|97233.8|97278.3|97228.3|97287|97237|97278.3|97228.3|54
1646297290000|2022-03-03 08:48:10|97277.8|97227.8|97273.5|97223.5|97279.5|97229.5|97268.1|97218.1|44
1646297300000|2022-03-03 08:48:20|97272.4|97222.4|97294.7|97244.7|97295|97245|97271.3|97221.3|58
1646297310000|2022-03-03 08:48:30|97294.4|97244.4|97298.9|97248.9|97298.9|97248.9|97290.4|97240.4|52
1646297320000|2022-03-03 08:48:40|97300|97250|97301.3|97251.3|97305.7|97255.7|97296.9|97246.9|69
1646297330000|2022-03-03 08:48:50|97301.8|97251.8|97303|97253|97305.3|97255.3|97295.9|97245.9|60
1646297340000|2022-03-03 08:49:00|97302.7|97252.7|97289.3|97239.3|97302.9|97252.9|97288.1|97238.1|55
1646297350000|2022-03-03 08:49:10|97288.7|97238.7|97295.6|97245.6|97296.1|97246.1|97284.9|97234.9|61
1646297360000|2022-03-03 08:49:20|97295.3|97245.3|97285.3|97235.3|97295.5|97245.5|97281.8|97231.8|53
1646297370000|2022-03-03 08:49:30|97285|97235|97282.6|97232.6|97285.1|97235.1|97282.6|97232.6|44
1646297380000|2022-03-03 08:49:40|97283|97233|97273.2|97223.2|97283.1|97233.1|97267.3|97217.3|53
1646297390000|2022-03-03 08:49:50|97272.7|97222.7|97265.9|97215.9|97272.7|97222.7|97264.5|97214.5|56
1646297400000|2022-03-03 08:50:00|97266.1|97216.1|97247.8|97197.8|97266.6|97216.6|97247.4|97197.4|63
1646297410000|2022-03-03 08:50:10|97247.6|97197.6|97252.7|97202.7|97252.8|97202.8|97243.9|97193.9|57
1646297420000|2022-03-03 08:50:20|97253.1|97203.1|97254.7|97204.7|97256.1|97206.1|97244.3|97194.3|48
1646297430000|2022-03-03 08:50:30|97254.6|97204.6|97236.8|97186.8|97255.1|97205.1|97230.3|97180.3|72
1646297440000|2022-03-03 08:50:40|97238.2|97188.2|97208.8|97158.8|97239.9|97189.9|97208.8|97158.8|53
1646297450000|2022-03-03 08:50:50|97207.3|97157.3|97200.2|97150.2|97207.5|97157.5|97193.8|97143.8|62
1646297460000|2022-03-03 08:51:00|97199.2|97149.2|97255.5|97205.5|97256|97206|97199.2|97149.2|63
1646297470000|2022-03-03 08:51:10|97256.1|97206.1|97278.7|97228.7|97279.1|97229.1|97255|97205|64
1646297480000|2022-03-03 08:51:20|97277.8|97227.8|97275.8|97225.8|97282.8|97232.8|97270.6|97220.6|61
1646297490000|2022-03-03 08:51:30|97275.5|97225.5|97300.9|97250.9|97300.9|97250.9|97272.9|97222.9|58
1646297500000|2022-03-03 08:51:40|97302.8|97252.8|97297.4|97247.4|97317.8|97267.8|97297.4|97247.4|65
1646297510000|2022-03-03 08:51:50|97297.3|97247.3|97298.4|97248.4|97298.8|97248.8|97295.2|97245.2|42
1646297520000|2022-03-03 08:52:00|97298.6|97248.6|97296.9|97246.9|97298.6|97248.6|97296.6|97246.6|37
1646297530000|2022-03-03 08:52:10|97297|97247|97287.6|97237.6|97297.2|97247.2|97286.6|97236.6|43
1646297540000|2022-03-03 08:52:20|97287.4|97237.4|97285.7|97235.7|97290.8|97240.8|97283.7|97233.7|50
1646297550000|2022-03-03 08:52:30|97285.5|97235.5|97263.6|97213.6|97286.1|97236.1|97260.1|97210.1|65
1646297560000|2022-03-03 08:52:40|97263.2|97213.2|97250.3|97200.3|97263.2|97213.2|97246.8|97196.8|71
1646297570000|2022-03-03 08:52:50|97250.1|97200.1|97238.9|97188.9|97250.1|97200.1|97238.1|97188.1|63
1646297580000|2022-03-03 08:53:00|97238.7|97188.7|97260.6|97210.6|97264.8|97214.8|97238.3|97188.3|55
1646297590000|2022-03-03 08:53:10|97260.2|97210.2|97290.7|97240.7|97295|97245|97259.6|97209.6|62
1646297600000|2022-03-03 08:53:20|97289.7|97239.7|97293.4|97243.4|97301.1|97245|97280.8|97220.8|62
1646297610000|2022-03-03 08:53:30|97292.9|97242.9|97292.4|97242.4|97294.3|97244.3|97291.3|97241.3|54
1646297620000|2022-03-03 08:53:40|97292.3|97242.3|97288.7|97238.7|97293|97243|97285.1|97235.1|45
1646297630000|2022-03-03 08:53:50|97288.3|97238.3|97275.1|97225.1|97288.3|97238.3|97274.6|97224.6|51
1646297640000|2022-03-03 08:54:00|97275|97225|97236.7|97186.7|97275|97225|97229.5|97179.5|62
1646297650000|2022-03-03 08:54:10|97236.8|97186.8|97236.9|97186.9|97237.3|97187.3|97232.9|97182.9|46
1646297660000|2022-03-03 08:54:20|97236.8|97186.8|97234.8|97184.8|97239.4|97189.4|97234.8|97184.8|26
1646297670000|2022-03-03 08:54:30|97238.4|97188.4|97256.3|97206.3|97258.9|97208.9|97235.9|97185.9|64
1646297680000|2022-03-03 08:54:40|97255.9|97205.9|97255|97205|97262.5|97212.5|97254.2|97204.2|54
1646297690000|2022-03-03 08:54:50|97256.7|97206.7|97259.1|97209.1|97261.5|97211.5|97252.7|97202.7|56
1646297700000|2022-03-03 08:55:00|97259.5|97209.5|97254.4|97204.4|97270.5|97211.3|97253.3|97192.1|67
1646297710000|2022-03-03 08:55:10|97254.7|97204.7|97250.3|97200.3|97256.6|97206.6|97249|97199|59
1646297720000|2022-03-03 08:55:20|97250|97200|97251.4|97201.4|97252.4|97202.4|97247.8|97197.8|41
1646297730000|2022-03-03 08:55:30|97251.6|97201.6|97246.8|97196.8|97253.2|97203.2|97242.1|97192.1|58
1646297740000|2022-03-03 08:55:40|97246.5|97196.5|97243.5|97193.5|97246.5|97196.5|97240.8|97190.8|34
1646297750000|2022-03-03 08:55:50|97243.9|97193.9|97235.9|97185.9|97244|97194|97235.4|97185.4|47
1646297760000|2022-03-03 08:56:00|97236|97186|97237.2|97187.2|97238|97188|97235.8|97185.8|33
1646297770000|2022-03-03 08:56:10|97242.4|97192.4|97239.2|97189.2|97244.5|97194.5|97238.1|97188.1|45
1646297780000|2022-03-03 08:56:20|97239.1|97189.1|97234.1|97184.1|97240.3|97190.3|97234.1|97184.1|36
1646297790000|2022-03-03 08:56:30|97233.9|97183.9|97238.1|97188.1|97240.5|97190.5|97233.8|97183.8|47
1646297800000|2022-03-03 08:56:40|97239.1|97189.1|97237.3|97187.3|97239.1|97189.1|97218.1|97168.1|61
1646297810000|2022-03-03 08:56:50|97237.2|97187.2|97234.4|97184.4|97241.4|97191.4|97233.4|97183.4|43
1646297820000|2022-03-03 08:57:00|97234.3|97184.3|97225.6|97175.6|97235.5|97185.5|97223.5|97173.5|52
1646297830000|2022-03-03 08:57:10|97223.5|97173.5|97221.8|97171.8|97224.9|97174.9|97206.4|97156.4|59
1646297840000|2022-03-03 08:57:20|97222.7|97172.7|97227.4|97177.4|97233.5|97183.5|97215.1|97165.1|61
1646297850000|2022-03-03 08:57:30|97227.5|97177.5|97233.6|97183.6|97234.3|97184.3|97225.2|97175.2|61
1646297860000|2022-03-03 08:57:40|97234.2|97184.2|97230.3|97180.3|97234.2|97184.2|97227.2|97177.2|47
1646297870000|2022-03-03 08:57:50|97230|97180|97243.1|97193.1|97249|97199|97228.2|97178.2|52
1646297880000|2022-03-03 08:58:00|97243.3|97193.3|97236.4|97186.4|97245|97195|97236.4|97186.4|47
1646297890000|2022-03-03 08:58:10|97236.9|97186.9|97235.1|97185.1|97236.9|97186.9|97228.9|97178.9|61
1646297900000|2022-03-03 08:58:20|97234.5|97184.5|97229|97179|97235.2|97185.2|97227.4|97177.4|45
1646297910000|2022-03-03 08:58:30|97228.8|97178.8|97181.6|97131.6|97228.8|97178.8|97180.4|97130.4|65
1646297920000|2022-03-03 08:58:40|97181.9|97131.9|97170|97120|97181.9|97131.9|97169|97119|62
1646297930000|2022-03-03 08:58:50|97169.9|97119.9|97168.3|97118.3|97171.7|97121.7|97162.2|97112.2|44
1646297940000|2022-03-03 08:59:00|97168.2|97118.2|97197.2|97147.2|97199.9|97149.9|97167.7|97117.7|52
1646297950000|2022-03-03 08:59:10|97196.2|97146.2|97182.7|97132.7|97198.2|97148.2|97181|97131|63
1646297960000|2022-03-03 08:59:20|97183.5|97133.5|97193.3|97143.3|97194.9|97144.9|97180.9|97130.9|57
1646297970000|2022-03-03 08:59:30|97193.5|97143.5|97208.7|97158.7|97215.3|97165.3|97193.5|97143.5|63
1646297980000|2022-03-03 08:59:40|97208.6|97158.6|97205.7|97155.7|97208.6|97158.6|97188.8|97138.8|61
1646297990000|2022-03-03 08:59:50|97206.2|97156.2|97213.8|97163.8|97215.9|97165.9|97202.5|97152.5|51
1646298000000|2022-03-03 09:00:00|97213.4|97163.4|97228.1|97178.1|97246.9|97189.7|97212|97162|71
1646298010000|2022-03-03 09:00:10|97227.9|97177.9|97230.6|97180.6|97233.3|97183.3|97225.7|97175.7|56
1646298020000|2022-03-03 09:00:20|97230|97180|97230.3|97180.3|97233.4|97183.4|97224.2|97174.2|52
1646298030000|2022-03-03 09:00:30|97229.5|97179.5|97233.3|97183.3|97235.1|97185.1|97227.4|97177.4|48
1646298040000|2022-03-03 09:00:40|97232.6|97182.6|97230.7|97180.7|97238|97188|97228.3|97178.3|53
1646298050000|2022-03-03 09:00:50|97231.6|97181.6|97228.8|97178.8|97231.8|97181.8|97225.1|97175.1|56
1646298060000|2022-03-03 09:01:00|97228.9|97178.9|97221.1|97171.1|97239|97189|97220.5|97170.5|66
1646298070000|2022-03-03 09:01:10|97220.5|97170.5|97189.6|97139.6|97225.9|97175.9|97187.4|97137.4|64
1646298080000|2022-03-03 09:01:20|97189.4|97139.4|97173.2|97123.2|97189.4|97139.4|97169.5|97119.5|67
1646298090000|2022-03-03 09:01:30|97173.5|97123.5|97186.6|97136.6|97192.6|97142.6|97173.5|97123.5|56
1646298100000|2022-03-03 09:01:40|97186.1|97136.1|97181.7|97131.7|97190.6|97140.6|97180.4|97130.4|52
1646298110000|2022-03-03 09:01:50|97182.1|97132.1|97184.2|97134.2|97184.2|97134.2|97178|97128|48
1646298120000|2022-03-03 09:02:00|97183.3|97133.3|97180.8|97130.8|97185.6|97135.6|97175.4|97125.4|53
1646298130000|2022-03-03 09:02:10|97179.1|97129.1|97178.1|97128.1|97183.5|97133.5|97163.6|97113.6|62
1646298140000|2022-03-03 09:02:20|97177.4|97127.4|97154.4|97104.4|97184.4|97134.4|97151.9|97101.9|59
1646298150000|2022-03-03 09:02:30|97153.1|97103.1|97132.8|97082.8|97153.1|97103.1|97113.6|97063.6|69
1646298160000|2022-03-03 09:02:40|97134.1|97084.1|97138.7|97088.7|97140.1|97090.1|97132|97082|69
1646298170000|2022-03-03 09:02:50|97137.6|97087.6|97138.4|97088.4|97142|97092|97136.4|97086.4|58
1646298180000|2022-03-03 09:03:00|97138.1|97088.1|97134.4|97084.4|97142.9|97092.9|97131.5|97081.5|54
1646298190000|2022-03-03 09:03:10|97134.8|97084.8|97136.4|97086.4|97141|97091|97134.2|97084.2|50
1646298200000|2022-03-03 09:03:20|97137|97087|97132.1|97082.1|97152.3|97102.3|97132.1|97082.1|69
1646298210000|2022-03-03 09:03:30|97134.2|97084.2|97138.4|97088.4|97139.4|97089.4|97132.9|97082.9|46
1646298220000|2022-03-03 09:03:40|97139.1|97089.1|97136.9|97086.9|97139.3|97089.3|97130.6|97080.6|58
1646298230000|2022-03-03 09:03:50|97134.6|97084.6|97112.7|97062.7|97140.7|97090.7|97110.9|97060.9|63
1646298240000|2022-03-03 09:04:00|97110.8|97060.8|97128.2|97078.2|97130.1|97080.1|97110.8|97060.8|60
1646298250000|2022-03-03 09:04:10|97128.8|97078.8|97126.1|97076.1|97143.4|97081.8|97123.2|97070.3|58
1646298260000|2022-03-03 09:04:20|97126|97076|97120.9|97070.9|97127.8|97077.8|97120.9|97070.9|45
1646298270000|2022-03-03 09:04:30|97122.1|97072.1|97117.9|97067.9|97122.1|97072.1|97112.7|97062.7|53
1646298280000|2022-03-03 09:04:40|97120.1|97070.1|97112|97062|97120.1|97070.1|97112|97062|56
1646298290000|2022-03-03 09:04:50|97112.3|97062.3|97067.1|97017.1|97113.5|97063.5|97065.4|97015.4|46
1646298300000|2022-03-03 09:05:00|97066.8|97016.8|97085.6|97035.6|97086|97036|97065.9|97015.9|51
1646298310000|2022-03-03 09:05:10|97085.4|97035.4|97083|97033|97086.9|97036.9|97078.8|97028.8|50
1646298320000|2022-03-03 09:05:20|97083.4|97033.4|97084|97034|97088.5|97038.5|97079.8|97029.8|50
1646298330000|2022-03-03 09:05:30|97083.3|97033.3|97055.8|97005.8|97096.6|97046.6|97052.3|97002.3|66
1646298340000|2022-03-03 09:05:40|97054.8|97004.8|97062.5|97012.5|97074.7|97013.4|97054.1|97004.1|51
1646298350000|2022-03-03 09:05:50|97062.1|97012.1|97062.3|97012.3|97068.3|97018.3|97052.3|97002.3|65
1646298360000|2022-03-03 09:06:00|97067.5|97017.5|97074|97024|97078.8|97028.8|97066.2|97016.2|53
1646298370000|2022-03-03 09:06:10|97072|97022|97064.7|97014.7|97076.5|97024.2|97060.9|97002.9|52
1646298380000|2022-03-03 09:06:20|97064.8|97014.8|97074.7|97024.7|97075.9|97025.9|97064.5|97014.5|49
1646298390000|2022-03-03 09:06:30|97072.4|97022.4|97089.8|97039.8|97089.8|97039.8|97056.5|97006.5|62
1646298400000|2022-03-03 09:06:40|97092|97042|97093.1|97043.1|97099.4|97049.4|97090.6|97040.6|63
1646298410000|2022-03-03 09:06:50|97092.5|97042.5|97095.3|97045.3|97097.1|97047.1|97092.1|97042.1|46
1646298420000|2022-03-03 09:07:00|97094.5|97044.5|97095.8|97045.8|97097.1|97047.1|97093|97043|46
1646298430000|2022-03-03 09:07:10|97096.3|97046.3|97092.9|97042.9|97097.3|97047.3|97091.8|97041.8|46
1646298440000|2022-03-03 09:07:20|97093.2|97043.2|97094.3|97044.3|97098.4|97048.4|97093|97043|43
1646298450000|2022-03-03 09:07:30|97095.1|97045.1|97096.6|97046.6|97098.4|97048.4|97094.5|97044.5|44
1646298460000|2022-03-03 09:07:40|97094.3|97044.3|97097.8|97047.8|97099|97049|97092.7|97042.7|54
1646298470000|2022-03-03 09:07:50|97097.4|97047.4|97086.7|97036.7|97097.4|97047.4|97082.1|97032.1|59
1646298480000|2022-03-03 09:08:00|97086.1|97036.1|97076.9|97026.9|97087.9|97037.9|97071.1|97021.1|63
1646298490000|2022-03-03 09:08:10|97076.2|97026.2|97079.8|97029.8|97080.2|97030.2|97075.7|97025.7|40
1646298500000|2022-03-03 09:08:20|97080|97030|97071.3|97021.3|97080.1|97030.1|97070.2|97020.2|44
1646298510000|2022-03-03 09:08:30|97071.5|97021.5|97069.5|97019.5|97072.8|97022.8|97065.4|97015.4|40
1646298520000|2022-03-03 09:08:40|97070.3|97020.3|97074.2|97024.2|97074.4|97024.4|97069.1|97019.1|41
1646298530000|2022-03-03 09:08:50|97074.3|97024.3|97083|97033|97083|97033|97063.7|97013.7|57
1646298540000|2022-03-03 09:09:00|97082.6|97032.6|97070|97020|97085.6|97035.6|97066.9|97016.9|61
1646298550000|2022-03-03 09:09:10|97070.1|97020.1|97067.9|97017.9|97070.1|97020.1|97057.5|97007.5|37
1646298560000|2022-03-03 09:09:20|97066.5|97016.5|97066.6|97016.6|97094.1|97034.1|97060.1|97010.1|51
1646298570000|2022-03-03 09:09:30|97065.8|97015.8|97052|97002|97065.8|97015.8|97048.8|96998.8|49
1646298580000|2022-03-03 09:09:40|97052.2|97002.2|97057|97007|97058.8|97008.8|97052.1|97002.1|38
1646298590000|2022-03-03 09:09:50|97056.2|97006.2|97087.6|97037.6|97088|97038|97055|97005|60
1646298600000|2022-03-03 09:10:00|97088.4|97038.4|97068.5|97018.5|97099.7|97038.4|97066|97016|62
1646298610000|2022-03-03 09:10:10|97069.3|97019.3|97057.4|97007.4|97069.3|97019.3|97049.5|96999.5|38
1646298620000|2022-03-03 09:10:20|97057.8|97007.8|97061.1|97011.1|97061.1|97011.1|97057.8|97007.8|25
1646298630000|2022-03-03 09:10:30|97061|97011|97062.9|97012.9|97065.7|97015.7|97060|97010|39
1646298640000|2022-03-03 09:10:40|97062.6|97012.6|97046.3|96996.3|97063.2|97013.2|97044|96994|53
1646298650000|2022-03-03 09:10:50|97046.1|96996.1|97045.5|96995.5|97048.6|96998.6|97045|96995|40
1646298660000|2022-03-03 09:11:00|97045.6|96995.6|97045.7|96995.7|97047.2|96997.2|97044.9|96994.9|19
1646298670000|2022-03-03 09:11:10|97043.4|96993.4|97039.1|96989.1|97045.7|96995.7|97037.9|96987.9|45
1646298680000|2022-03-03 09:11:20|97039|96989|97036.7|96986.7|97040.9|96990.9|97033.5|96983.5|45
1646298690000|2022-03-03 09:11:30|97036.4|96986.4|97017.3|96967.3|97036.6|96986.6|97015.9|96965.9|48
1646298700000|2022-03-03 09:11:40|97016.9|96966.9|97011.6|96961.6|97019.6|96969.6|97010.7|96960.7|47
1646298710000|2022-03-03 09:11:50|97011.7|96961.7|97011.2|96961.2|97016.2|96966.2|97007.7|96957.7|47
1646298720000|2022-03-03 09:12:00|97011.4|96961.4|97001.1|96951.1|97012|96962|97000.1|96950.1|52
1646298730000|2022-03-03 09:12:10|97001.9|96951.9|97013|96963|97016.8|96966.8|96996.2|96946.2|64
1646298740000|2022-03-03 09:12:20|97011.3|96961.3|97007.4|96957.4|97015.7|96965.7|97005.8|96955.8|52
1646298750000|2022-03-03 09:12:30|97006.8|96956.8|97007.5|96957.5|97010.7|96960.7|97005.1|96955.1|40
1646298760000|2022-03-03 09:12:40|97012.3|96962.3|97046.8|96996.8|97050|97000|97012.3|96962.3|60
1646298770000|2022-03-03 09:12:50|97047|96997|97034.3|96984.3|97047|96997|97032.3|96982.3|55
1646298780000|2022-03-03 09:13:00|97034.1|96984.1|97042.1|96992.1|97051.2|97001.2|97034.1|96984.1|49
1646298790000|2022-03-03 09:13:10|97043|96993|97031.2|96981.2|97043|96993|97021.8|96971.8|59
1646298800000|2022-03-03 09:13:20|97031.5|96981.5|97037.4|96987.4|97038.8|96988.8|97019.1|96969.1|57
1646298810000|2022-03-03 09:13:30|97037.3|96987.3|97032.2|96982.2|97046.4|96996.4|97032.1|96982.1|45
1646298820000|2022-03-03 09:13:40|97033.1|96983.1|97014.4|96964.4|97033.1|96983.1|97014.4|96964.4|65
1646298830000|2022-03-03 09:13:50|97014.5|96964.5|97010.5|96960.5|97014.7|96964.7|97009.5|96959.5|47
1646298840000|2022-03-03 09:14:00|97010.7|96960.7|97016.6|96966.6|97017.5|96967.5|97005.3|96955.3|56
1646298850000|2022-03-03 09:14:10|97014.8|96964.8|97018.1|96968.1|97018.5|96968.5|97011|96961|58
1646298860000|2022-03-03 09:14:20|97018.3|96968.3|97016.6|96966.6|97019.4|96969.4|97012.9|96962.9|52
1646298870000|2022-03-03 09:14:30|97017.2|96967.2|97018.4|96968.4|97021.7|96971.7|97014.9|96964.9|52
1646298880000|2022-03-03 09:14:40|97019.2|96969.2|97042.3|96992.3|97044.7|96994.7|97017.3|96967.3|55
1646298890000|2022-03-03 09:14:50|97041.9|96991.9|97038.5|96988.5|97043.3|96993.3|97037|96987|59
1646298900000|2022-03-03 09:15:00|97037.6|96987.6|97041|96991|97048|96998|97034.2|96984.2|58
1646298910000|2022-03-03 09:15:10|97042.3|96992.3|97034.5|96984.5|97043|96993|97034.5|96984.5|50
1646298920000|2022-03-03 09:15:20|97035.6|96985.6|97028.9|96978.9|97036.7|96986.7|97027.9|96977.9|47
1646298930000|2022-03-03 09:15:30|97030|96980|97019.6|96969.6|97031.3|96981.3|97017|96967|49
1646298940000|2022-03-03 09:15:40|97019.9|96969.9|97013.4|96963.4|97020.5|96970.5|97011|96961|38
1646298950000|2022-03-03 09:15:50|97012.4|96962.4|97013.6|96963.6|97014.8|96964.8|97009.9|96959.9|29
1646298960000|2022-03-03 09:16:00|97013.8|96963.8|97019.1|96969.1|97022.8|96972.8|97013.5|96963.5|50
1646298970000|2022-03-03 09:16:10|97019.2|96969.2|97018.5|96968.5|97021|96971|97017.3|96967.3|49
1646298980000|2022-03-03 09:16:20|97018.6|96968.6|97019.1|96969.1|97023.1|96973.1|97015|96965|48
1646298990000|2022-03-03 09:16:30|97018.7|96968.7|97021.8|96971.8|97023.3|96973.3|97018|96968|36
1646299000000|2022-03-03 09:16:40|97021.4|96971.4|97025.7|96975.7|97026.2|96987.3|97012.3|96970.5|48
1646299010000|2022-03-03 09:16:50|97025|96975|97017.4|96967.4|97025.4|96979.8|97004|96966.6|52
1646299020000|2022-03-03 09:17:00|97016.8|96966.8|97017.9|96967.9|97019.3|96977.7|96999.2|96960|55
1646299030000|2022-03-03 09:17:10|97018.6|96968.6|97033.3|96983.3|97035|96997.3|97014.3|96967.8|56
1646299040000|2022-03-03 09:17:20|97036.2|96986.2|97056.1|97006.1|97057.4|97009.7|97034.7|96986.2|64
1646299050000|2022-03-03 09:17:30|97056.2|97006.2|97056.3|97006.3|97061.3|97011.3|97052.1|97002.1|51
1646299060000|2022-03-03 09:17:40|97056.6|97006.6|97055.9|97005.9|97059.1|97009.1|97054.9|97004.9|57
1646299070000|2022-03-03 09:17:50|97056.1|97006.1|97121.1|97071.1|97123.1|97073.1|97056.1|97006.1|59
1646299080000|2022-03-03 09:18:00|97121.5|97071.5|97114.9|97064.9|97129.5|97071.5|97114.2|97056.9|62
1646299090000|2022-03-03 09:18:10|97116.5|97066.5|97081.2|97031.2|97117.4|97067.4|97073.9|97023.9|62
1646299100000|2022-03-03 09:18:20|97081.3|97031.3|97078|97028|97098|97048|97070.1|97020.1|56
1646299110000|2022-03-03 09:18:30|97077.3|97027.3|97082.2|97032.2|97103.2|97040.9|97077.3|97021.8|57
1646299120000|2022-03-03 09:18:40|97082.4|97032.4|97087.3|97037.3|97093.4|97039.5|97073.4|97020.9|53
1646299130000|2022-03-03 09:18:50|97087.5|97037.5|97057.8|97007.8|97088.5|97038.5|97053.7|97003.7|47
1646299140000|2022-03-03 09:19:00|97059.4|97009.4|97045.2|96995.2|97076|97017.4|97044.8|96987|56
1646299150000|2022-03-03 09:19:10|97056.3|96984.8|97035|96985|97056.3|96995.4|97034.6|96975.3|39
1646299160000|2022-03-03 09:19:20|97035.8|96985.8|97035.2|96985.2|97035.8|96985.8|97025.8|96975.8|51
1646299170000|2022-03-03 09:19:30|97035|96985|97051.2|97001.2|97052.6|97002.6|97029.6|96979.6|45
1646299180000|2022-03-03 09:19:40|97050.8|97000.8|97055.3|97005.3|97065.9|97015.9|97050.8|97000.8|55
1646299190000|2022-03-03 09:19:50|97055.2|97005.2|97050.4|97000.4|97055.2|97005.2|97048.3|96998.3|47
1646299200000|2022-03-03 09:20:00|97051|97001|97060.2|97010.2|97060.7|97010.7|97051|97001|50
1646299210000|2022-03-03 09:20:10|97060|97010|97056.2|97006.2|97060|97010|97054.1|97004.1|53
1646299220000|2022-03-03 09:20:20|97056.6|97006.6|97071.9|97021.9|97071.9|97021.9|97056.4|97006.4|53
1646299230000|2022-03-03 09:20:30|97072.9|97022.9|97077.2|97027.2|97078.4|97028.4|97071.7|97021.7|44
1646299240000|2022-03-03 09:20:40|97077.6|97027.6|97083|97033|97083.7|97033.7|97073.3|97023.3|50
1646299250000|2022-03-03 09:20:50|97084.6|97034.6|97102.9|97052.9|97108|97058|97078.1|97028.1|63
1646299260000|2022-03-03 09:21:00|97102.5|97052.5|97096.7|97046.7|97102.5|97052.5|97088.8|97038.8|61
1646299270000|2022-03-03 09:21:10|97096.1|97046.1|97083.6|97033.6|97096.3|97046.3|97080.5|97030.5|43
1646299280000|2022-03-03 09:21:20|97085.4|97035.4|97088.1|97038.1|97088.9|97038.9|97083.6|97033.6|49
1646299290000|2022-03-03 09:21:30|97086.9|97036.9|97070.6|97020.6|97087.5|97037.5|97066|97016|61
1646299300000|2022-03-03 09:21:40|97068|97018|97067.7|97017.7|97070.7|97033.6|97053.4|97017|45
1646299310000|2022-03-03 09:21:50|97067.8|97017.8|97082.6|97032.6|97084.1|97034.1|97067.8|97017.8|57
1646299320000|2022-03-03 09:22:00|97082.5|97032.5|97080.3|97030.3|97082.5|97032.5|97070.1|97020.1|59
1646299330000|2022-03-03 09:22:10|97085.4|97035.4|97088.3|97038.3|97091.6|97041.6|97077.1|97027.1|58
1646299340000|2022-03-03 09:22:20|97088.6|97038.6|97074.6|97024.6|97090.3|97040.3|97074.6|97024.6|50
1646299350000|2022-03-03 09:22:30|97075|97025|97077|97027|97079.4|97029.4|97070.8|97020.8|49
1646299360000|2022-03-03 09:22:40|97076.6|97026.6|97064.9|97014.9|97077.1|97027.1|97064.9|97014.9|41
1646299370000|2022-03-03 09:22:50|97066.4|97016.4|97058.4|97008.4|97067.3|97017.3|97049.8|96999.8|45
1646299380000|2022-03-03 09:23:00|97058.9|97008.9|97032.6|96982.6|97059.2|97009.2|97029.9|96979.9|56
1646299390000|2022-03-03 09:23:10|97031.7|96981.7|97015.2|96965.2|97032.3|96982.3|97007.2|96957.2|53
1646299400000|2022-03-03 09:23:20|97014.9|96964.9|97005.5|96955.5|97014.9|96964.9|97000.8|96950.8|52
1646299410000|2022-03-03 09:23:30|97005.2|96955.2|97017.5|96967.5|97020.7|96970.7|97004.3|96954.3|59
1646299420000|2022-03-03 09:23:40|97016.5|96966.5|97017|96967|97017.3|96967.3|97012.3|96962.3|40
1646299430000|2022-03-03 09:23:50|97017.2|96967.2|97022.5|96972.5|97024.6|96974.6|97016.6|96966.6|30
1646299440000|2022-03-03 09:24:00|97022.1|96972.1|97023.7|96973.7|97025.8|96975.8|97020|96970|41
1646299450000|2022-03-03 09:24:10|97024.3|96974.3|97019.3|96969.3|97024.3|96974.3|97019.3|96969.3|23
1646299460000|2022-03-03 09:24:20|97018.8|96968.8|97024.2|96974.2|97024.7|96974.7|97018.8|96968.8|43
1646299470000|2022-03-03 09:24:30|97024.5|96974.5|97023.9|96973.9|97024.9|96974.9|97022.2|96972.2|37
1646299480000|2022-03-03 09:24:40|97023.7|96973.7|97022.1|96972.1|97030.1|96980.1|97021|96971|49
1646299490000|2022-03-03 09:24:50|97021.6|96971.6|97025.1|96975.1|97026.6|96976.6|97021.6|96971.6|33
1646299500000|2022-03-03 09:25:00|97024.9|96974.9|97067.3|97017.3|97069|97019|97024.9|96974.9|65
1646299510000|2022-03-03 09:25:10|97069.8|97019.8|97063.1|97013.1|97070.7|97020.7|97061.7|97011.7|62
1646299520000|2022-03-03 09:25:20|97062.3|97012.3|97070.4|97020.4|97075.2|97025.2|97061.1|97011.1|56
1646299530000|2022-03-03 09:25:30|97070.1|97020.1|97084.4|97034.4|97087.4|97037.4|97069.9|97019.9|54
1646299540000|2022-03-03 09:25:40|97084.5|97034.5|97099.1|97049.1|97100.9|97050.9|97079.9|97029.9|61
1646299550000|2022-03-03 09:25:50|97098.8|97048.8|97096.3|97046.3|97102.7|97052.7|97094.5|97044.5|48
1646299560000|2022-03-03 09:26:00|97096.4|97046.4|97087.9|97037.9|97098.1|97048.1|97086.3|97036.3|41
1646299570000|2022-03-03 09:26:10|97088.2|97038.2|97086.9|97036.9|97090.2|97040.2|97085.8|97035.8|43
1646299580000|2022-03-03 09:26:20|97087.1|97037.1|97092.9|97042.9|97095.9|97045.9|97082.7|97032.7|42
1646299590000|2022-03-03 09:26:30|97092.8|97042.8|97093.6|97043.6|97097.8|97047.8|97090.6|97040.6|49
1646299600000|2022-03-03 09:26:40|97092.9|97042.9|97028.4|96978.4|97099.9|97049.9|97023.9|96973.9|68
1646299610000|2022-03-03 09:26:50|97024.6|96974.6|97028.9|96978.9|97054.5|96987|97023.4|96960.5|52
1646299620000|2022-03-03 09:27:00|97030.2|96980.2|97057.2|97007.2|97066.6|97007.2|97027.4|96958.7|51
1646299630000|2022-03-03 09:27:10|97057.1|97007.1|97080.9|97030.9|97098.3|97033.2|97050.9|96987.7|57
1646299640000|2022-03-03 09:27:20|97091.9|97019.6|97093|97043|97093|97043|97071.8|97019.6|44
1646299650000|2022-03-03 09:27:30|97093.8|97043.8|97139.6|97089.6|97142.6|97089.6|97093.3|97043.3|73
1646299660000|2022-03-03 09:27:40|97141.9|97091.9|97139.1|97089.1|97143|97093|97132.4|97082.4|54
1646299670000|2022-03-03 09:27:50|97141.9|97091.9|97142.4|97092.4|97148.8|97093.8|97138|97077|52
1646299680000|2022-03-03 09:28:00|97142.3|97092.3|97154.4|97104.4|97163|97104.6|97141.5|97090.8|51
1646299690000|2022-03-03 09:28:10|97154.5|97104.5|97157.2|97107.2|97170.5|97115.7|97151.2|97087.5|61
1646299700000|2022-03-03 09:28:20|97169.3|97093.1|97171.1|97121.1|97180.2|97125|97155.4|97093.1|69
1646299710000|2022-03-03 09:28:30|97172|97122|97180.7|97130.7|97184.1|97134.1|97171.2|97106.4|70
1646299720000|2022-03-03 09:28:40|97182.5|97132.5|97224.4|97152.9|97238|97171|97182.4|97130.2|74
1646299730000|2022-03-03 09:28:50|97225.9|97153.8|97209|97159|97234.2|97175.2|97209|97142.3|62
1646299740000|2022-03-03 09:29:00|97208.5|97158.5|97203|97153|97215.6|97158.6|97194.5|97142|68
1646299750000|2022-03-03 09:29:10|97202.8|97152.8|97222|97172|97253.5|97189.5|97200.9|97144.2|69
1646299760000|2022-03-03 09:29:20|97235.5|97161.8|97212.5|97140.8|97239.1|97173.9|97199.5|97137.5|67
1646299770000|2022-03-03 09:29:30|97216|97142.1|97177.6|97127.6|97221.2|97147.5|97175.8|97125.8|66
1646299780000|2022-03-03 09:29:40|97175.6|97125.6|97181.8|97131.8|97186.5|97136.5|97172.8|97122.8|71
1646299790000|2022-03-03 09:29:50|97184.7|97134.7|97197.2|97147.2|97213.5|97151.2|97184.7|97134.7|57
1646299800000|2022-03-03 09:30:00|97197.5|97147.5|97156.1|97106.1|97200.7|97150.7|97156.1|97095|71
1646299810000|2022-03-03 09:30:10|97155.3|97105.3|97123.1|97073.1|97156.8|97106.8|97122.4|97054.8|52
1646299820000|2022-03-03 09:30:20|97123.5|97073.5|97137|97087|97137.2|97087.2|97113.1|97063.1|57
1646299830000|2022-03-03 09:30:30|97137.2|97087.2|97151.1|97101.1|97162.2|97101.3|97132.1|97082.1|66
1646299840000|2022-03-03 09:30:40|97151.6|97101.6|97158.3|97108.3|97158.3|97108.3|97134.7|97074.5|61
1646299850000|2022-03-03 09:30:50|97165.1|97093.4|97159|97109|97190.8|97127.5|97154.3|97087.7|67
1646299860000|2022-03-03 09:31:00|97161.9|97111.9|97167.3|97117.3|97176.9|97117.3|97157.5|97096.7|60
1646299870000|2022-03-03 09:31:10|97166.9|97116.9|97185.8|97135.8|97193.9|97137.7|97164.1|97101.4|55
1646299880000|2022-03-03 09:31:20|97194.9|97124.9|97209|97124.9|97212.7|97147.1|97183.1|97121.4|64
1646299890000|2022-03-03 09:31:30|97202.6|97129.9|97216.6|97140|97220.2|97155.8|97194.7|97122|59
1646299900000|2022-03-03 09:31:40|97216.8|97139.4|97216.3|97166.3|97226.7|97166.3|97199|97134.3|64
1646299910000|2022-03-03 09:31:50|97226.6|97156.2|97211.8|97161.8|97230.1|97162.3|97210.1|97142.4|49
1646299920000|2022-03-03 09:32:00|97206|97156|97211|97161|97212.2|97162.2|97195.6|97133.8|66
1646299930000|2022-03-03 09:32:10|97212.1|97162.1|97210.3|97160.3|97212.1|97162.1|97201.8|97151.8|57
1646299940000|2022-03-03 09:32:20|97211|97161|97211.5|97161.5|97211.5|97161.5|97208|97158|46
1646299950000|2022-03-03 09:32:30|97210.2|97160.2|97208|97158|97213.1|97163.1|97206|97156|40
1646299960000|2022-03-03 09:32:40|97207.8|97157.8|97207.4|97157.4|97211.3|97161.3|97204.3|97154.3|50
1646299970000|2022-03-03 09:32:50|97207.2|97157.2|97209.7|97159.7|97209.7|97159.7|97207.2|97157.2|22
1646299980000|2022-03-03 09:33:00|97209.1|97159.1|97216.6|97166.6|97223.7|97166.9|97208.9|97144.6|42
1646299990000|2022-03-03 09:33:10|97216.4|97166.4|97223.3|97150.5|97223.3|97166.4|97210.5|97150.5|33
1646300000000|2022-03-03 09:33:20|97212.3|97162.3|97211.8|97161.8|97225.5|97164.9|97210|97154.8|45
1646300010000|2022-03-03 09:33:30|97212.2|97162.2|97216.2|97166.2|97216.2|97166.2|97211.9|97161.9|41
1646300020000|2022-03-03 09:33:40|97216.8|97166.8|97212.1|97162.1|97216.8|97166.8|97211.9|97161.9|34
1646300030000|2022-03-03 09:33:50|97211.4|97161.4|97147.2|97097.2|97211.9|97161.9|97145.1|97095.1|65
1646300040000|2022-03-03 09:34:00|97146|97096|97147|97097|97160|97099.9|97146|97089.1|36
1646300050000|2022-03-03 09:34:10|97146.6|97096.6|97144.8|97094.8|97148.7|97098.7|97144.8|97094.8|34
1646300060000|2022-03-03 09:34:20|97145.2|97095.2|97135.4|97085.4|97147.2|97097.2|97135.4|97085.4|39
1646300070000|2022-03-03 09:34:30|97137.7|97087.7|97137|97087|97138.7|97088.7|97133.7|97083.7|45
1646300080000|2022-03-03 09:34:40|97136.8|97086.8|97132.6|97082.6|97137.1|97087.1|97130.3|97080.3|45
1646300090000|2022-03-03 09:34:50|97132.9|97082.9|97131|97081|97134.5|97084.5|97131|97081|34
1646300100000|2022-03-03 09:35:00|97131.3|97081.3|97128.8|97078.8|97132.7|97082.7|97127.9|97077.9|37
1646300110000|2022-03-03 09:35:10|97128.6|97078.6|97116.8|97066.8|97132.1|97082.1|97114.7|97064.7|48
1646300120000|2022-03-03 09:35:20|97113.4|97063.4|97087.2|97037.2|97116.2|97066.2|97084.6|97034.6|64
1646300130000|2022-03-03 09:35:30|97087.1|97037.1|97084.3|97034.3|97088.7|97038.7|97084.1|97034.1|40
1646300140000|2022-03-03 09:35:40|97082.9|97032.9|97090.6|97040.6|97091.1|97041.1|97082.4|97032.4|50
1646300150000|2022-03-03 09:35:50|97090.7|97040.7|97088.5|97038.5|97091.2|97041.2|97088.4|97038.4|48
1646300160000|2022-03-03 09:36:00|97089.2|97039.2|97089.3|97039.3|97090.5|97040.5|97084.4|97034.4|66
1646300170000|2022-03-03 09:36:10|97093.3|97043.3|97129.5|97079.5|97144.6|97094.6|97093.3|97043.3|63
1646300180000|2022-03-03 09:36:20|97129.2|97079.2|97123.2|97073.2|97131.4|97081.4|97122.7|97072.7|53
1646300190000|2022-03-03 09:36:30|97124.2|97074.2|97147.7|97097.7|97147.9|97097.9|97122.7|97072.7|56
1646300200000|2022-03-03 09:36:40|97147|97097|97148.1|97098.1|97159.1|97109.1|97143.9|97093.9|57
1646300210000|2022-03-03 09:36:50|97147.2|97097.2|97139.9|97089.9|97152.3|97102.3|97136.8|97086.8|40
1646300220000|2022-03-03 09:37:00|97138|97088|97136.3|97086.3|97154.1|97097.5|97135.9|97083.2|66
1646300230000|2022-03-03 09:37:10|97136.9|97086.9|97134.6|97084.6|97137.5|97087.5|97132.1|97082.1|61
1646300240000|2022-03-03 09:37:20|97134.4|97084.4|97133.3|97083.3|97135|97085|97132|97082|37
1646300250000|2022-03-03 09:37:30|97133.4|97083.4|97146.3|97096.3|97146.3|97096.3|97133.2|97083.2|44
1646300260000|2022-03-03 09:37:40|97145.7|97095.7|97151.5|97101.5|97152.7|97102.7|97143.8|97093.8|39
1646300270000|2022-03-03 09:37:50|97151.6|97101.6|97145.6|97095.6|97154.6|97104.6|97144.9|97094.9|44
1646300280000|2022-03-03 09:38:00|97146.8|97096.8|97149.7|97099.7|97150.4|97100.4|97144.8|97094.8|34
1646300290000|2022-03-03 09:38:10|97150.6|97100.6|97153.1|97103.1|97155.4|97105.4|97146.2|97096.2|51
1646300300000|2022-03-03 09:38:20|97152.5|97102.5|97153.6|97103.6|97155.2|97105.2|97151.2|97101.2|53
1646300310000|2022-03-03 09:38:30|97153.8|97103.8|97158.6|97108.6|97162|97112|97152.3|97102.3|54
1646300320000|2022-03-03 09:38:40|97159|97109|97156.6|97106.6|97169.8|97119.8|97155.5|97105.5|60
1646300330000|2022-03-03 09:38:50|97156.5|97106.5|97167.5|97117.5|97167.8|97117.8|97156.5|97106.5|39
1646300340000|2022-03-03 09:39:00|97167.3|97117.3|97157.6|97107.6|97167.7|97117.7|97155.5|97105.5|47
1646300350000|2022-03-03 09:39:10|97157.8|97107.8|97156.9|97106.9|97159.9|97109.9|97156|97106|34
1646300360000|2022-03-03 09:39:20|97157|97107|97167|97117|97167.7|97117.7|97156.5|97106.5|48
1646300370000|2022-03-03 09:39:30|97167.2|97117.2|97162.6|97112.6|97167.5|97117.5|97157.9|97107.9|39
1646300380000|2022-03-03 09:39:40|97162.2|97112.2|97177.2|97127.2|97177.2|97127.2|97161.3|97111.3|47
1646300390000|2022-03-03 09:39:50|97177.8|97127.8|97180.2|97130.2|97181.2|97131.2|97177|97127|45
1646300400000|2022-03-03 09:40:00|97180.3|97130.3|97180.8|97130.8|97180.9|97130.9|97173|97123|32
1646300410000|2022-03-03 09:40:10|97180.3|97130.3|97182|97132|97183.1|97133.1|97177.8|97127.8|39
1646300420000|2022-03-03 09:40:20|97181.7|97131.7|97187.6|97137.6|97188.9|97138.9|97181.3|97131.3|44
1646300430000|2022-03-03 09:40:30|97187.5|97137.5|97192.6|97142.6|97195|97145|97186.4|97136.4|45
1646300440000|2022-03-03 09:40:40|97192.3|97142.3|97190.8|97140.8|97193.7|97143.7|97190.8|97140.8|36
1646300450000|2022-03-03 09:40:50|97190.4|97140.4|97191.7|97141.7|97193.1|97143.1|97190.4|97140.4|35
1646300460000|2022-03-03 09:41:00|97191.8|97141.8|97190.5|97140.5|97197.1|97147.1|97190.5|97140.5|45
1646300470000|2022-03-03 09:41:10|97190|97140|97180.7|97130.7|97190.6|97140.6|97178.1|97128.1|48
1646300480000|2022-03-03 09:41:20|97180.8|97130.8|97178.2|97128.2|97183|97133|97177.1|97127.1|52
1646300490000|2022-03-03 09:41:30|97178.6|97128.6|97182.9|97132.9|97186.9|97140.5|97164.6|97122.6|58
1646300500000|2022-03-03 09:41:40|97182.2|97132.2|97178.2|97128.2|97186.5|97136.5|97177|97127|49
1646300510000|2022-03-03 09:41:50|97178.9|97128.9|97168.2|97118.2|97179.7|97129.7|97166.3|97116.3|62
1646300520000|2022-03-03 09:42:00|97168.1|97118.1|97129.9|97079.9|97168.7|97118.7|97129|97079|66
1646300530000|2022-03-03 09:42:10|97128.6|97078.6|97119.9|97069.9|97130.2|97080.2|97117.4|97067.4|51
1646300540000|2022-03-03 09:42:20|97119.8|97069.8|97116.1|97066.1|97120.3|97070.3|97116.1|97066.1|41
1646300550000|2022-03-03 09:42:30|97116.5|97066.5|97124.7|97074.7|97126.4|97076.4|97115.3|97065.3|39
1646300560000|2022-03-03 09:42:40|97125|97075|97117|97067|97126.1|97076.1|97116.3|97066.3|46
1646300570000|2022-03-03 09:42:50|97117.3|97067.3|97115.9|97065.9|97117.6|97067.6|97114.4|97064.4|37
1646300580000|2022-03-03 09:43:00|97115.4|97065.4|97119.8|97069.8|97124.4|97074.4|97115.4|97065.4|44
1646300590000|2022-03-03 09:43:10|97119|97069|97117.5|97067.5|97119.6|97069.6|97112.9|97062.9|46
1646300600000|2022-03-03 09:43:20|97117.6|97067.6|97109.8|97059.8|97122.6|97072.6|97108.4|97058.4|52
1646300610000|2022-03-03 09:43:30|97109.5|97059.5|97105.4|97055.4|97111.6|97061.6|97103.3|97053.3|39
1646300620000|2022-03-03 09:43:40|97104.7|97054.7|97104.7|97054.7|97111.1|97061.1|97104.1|97054.1|54
1646300630000|2022-03-03 09:43:50|97104.1|97054.1|97099.5|97049.5|97107.1|97057.1|97090.9|97040.9|57
1646300640000|2022-03-03 09:44:00|97099.6|97049.6|97099.6|97049.6|97102.6|97052.6|97098.3|97048.3|36
1646300650000|2022-03-03 09:44:10|97099.5|97049.5|97103.1|97053.1|97104.3|97054.3|97099.5|97049.5|34
1646300660000|2022-03-03 09:44:20|97104|97054|97109.9|97059.9|97109.9|97059.9|97101.9|97051.9|31
1646300670000|2022-03-03 09:44:30|97110.2|97060.2|97112.6|97062.6|97113.2|97063.2|97104.9|97054.9|53
1646300680000|2022-03-03 09:44:40|97113.8|97063.8|97118.8|97068.8|97121.6|97071.6|97113.8|97063.8|47
1646300690000|2022-03-03 09:44:50|97118.1|97068.1|97107.9|97057.9|97118.6|97068.6|97106|97056|48
1646300700000|2022-03-03 09:45:00|97106.5|97056.5|97106.9|97056.9|97111|97061|97106.3|97056.3|40
1646300710000|2022-03-03 09:45:10|97108.9|97058.9|97100.8|97050.8|97108.9|97058.9|97099.6|97049.6|47
1646300720000|2022-03-03 09:45:20|97101.6|97051.6|97099.1|97049.1|97101.6|97051.6|97093.8|97043.8|35
1646300730000|2022-03-03 09:45:30|97098.8|97048.8|97102.5|97052.5|97102.7|97052.7|97095.4|97045.4|44
1646300740000|2022-03-03 09:45:40|97101.8|97051.8|97104.1|97054.1|97108|97058|97098|97048|47
1646300750000|2022-03-03 09:45:50|97103.9|97053.9|97109.5|97059.5|97111.1|97061.1|97103.8|97053.8|48
1646300760000|2022-03-03 09:46:00|97109.1|97059.1|97104.5|97054.5|97109.1|97059.1|97103.3|97053.3|54
1646300770000|2022-03-03 09:46:10|97104.1|97054.1|97100.7|97050.7|97104.2|97054.2|97099.2|97049.2|47
1646300780000|2022-03-03 09:46:20|97100.6|97050.6|97096.2|97046.2|97101.8|97051.8|97093.2|97043.2|44
1646300790000|2022-03-03 09:46:30|97096|97046|97096.9|97046.9|97099.1|97049.1|97095.1|97045.1|40
1646300800000|2022-03-03 09:46:40|97097.9|97047.9|97097.2|97047.2|97097.9|97047.9|97094.9|97044.9|42
1646300810000|2022-03-03 09:46:50|97097|97047|97087.2|97037.2|97097|97047|97087.2|97037.2|40
1646300820000|2022-03-03 09:47:00|97086.7|97036.7|97086.9|97036.9|97090.8|97040.8|97085.5|97035.5|55
1646300830000|2022-03-03 09:47:10|97087.4|97037.4|97096|97046|97096.9|97046.9|97087.4|97037.4|48
1646300840000|2022-03-03 09:47:20|97095.6|97045.6|97104.8|97054.8|97104.8|97054.8|97093.4|97043.4|47
1646300850000|2022-03-03 09:47:30|97104.6|97054.6|97111.1|97061.1|97125.5|97075.5|97104.6|97054.6|48
1646300860000|2022-03-03 09:47:40|97110.5|97060.5|97104.6|97054.6|97111.8|97061.8|97103.6|97053.6|53
1646300870000|2022-03-03 09:47:50|97106.7|97056.7|97106.2|97056.2|97108.2|97058.2|97100.8|97050.8|40
1646300880000|2022-03-03 09:48:00|97106.7|97056.7|97100.4|97050.4|97109|97059|97093.8|97043.8|51
1646300890000|2022-03-03 09:48:10|97100.3|97050.3|97052.8|97002.8|97100.3|97050.3|97050.5|97000.5|60
1646300900000|2022-03-03 09:48:20|97052.3|97002.3|97052|97002|97062.2|97012.2|97051.3|97001.3|56
1646300910000|2022-03-03 09:48:30|97052.3|97002.3|97048.1|96998.1|97059.4|97009.4|97048|96998|52
1646300920000|2022-03-03 09:48:40|97049.6|96999.6|97053.5|97003.5|97056.1|97006.1|97047.8|96997.8|61
1646300930000|2022-03-03 09:48:50|97054|97004|97065.8|97015.8|97065.8|97015.8|97043.7|96993.7|57
1646300940000|2022-03-03 09:49:00|97064.5|97014.5|97072.2|97022.2|97072.6|97022.6|97064.2|97014.2|48
1646300950000|2022-03-03 09:49:10|97072.5|97022.5|97072.9|97022.9|97078.5|97028.5|97069.8|97019.8|37
1646300960000|2022-03-03 09:49:20|97069.3|97019.3|97078.7|97028.7|97078.7|97028.7|97069.3|97019.3|39
1646300970000|2022-03-03 09:49:30|97079.5|97029.5|97085.6|97035.6|97087|97037|97079|97029|55
1646300980000|2022-03-03 09:49:40|97087.2|97037.2|97078.5|97028.5|97087.2|97037.2|97078.5|97028.5|39
1646300990000|2022-03-03 09:49:50|97079.7|97029.7|97073|97023|97080|97030|97068|97018|45
1646301000000|2022-03-03 09:50:00|97072.5|97022.5|97071.7|97021.7|97074.2|97024.2|97068.6|97018.6|44
1646301010000|2022-03-03 09:50:10|97072|97022|97061.3|97011.3|97075.1|97025.9|97050.9|97010.2|42
1646301020000|2022-03-03 09:50:20|97061.5|97011.5|97066.9|97016.9|97070.1|97020.1|97061.5|97011.5|56
1646301030000|2022-03-03 09:50:30|97066.2|97016.2|97063.5|97013.5|97068.3|97018.3|97060.2|97010.2|40
1646301040000|2022-03-03 09:50:40|97063.7|97013.7|97065.3|97015.3|97069.3|97019.3|97063.4|97013.4|41
1646301050000|2022-03-03 09:50:50|97065.8|97015.8|97070.5|97020.5|97070.5|97020.5|97061.8|97011.8|45
1646301060000|2022-03-03 09:51:00|97069.8|97019.8|97067.7|97017.7|97072|97022|97066.7|97016.7|57
1646301070000|2022-03-03 09:51:10|97067.9|97017.9|97068.7|97018.7|97072.1|97022.1|97066.5|97016.5|40
1646301080000|2022-03-03 09:51:20|97068.5|97018.5|97063.6|97013.6|97069.5|97019.5|97062.5|97012.5|32
1646301090000|2022-03-03 09:51:30|97063.7|97013.7|97069.2|97019.2|97074.5|97024.5|97063.7|97013.7|47
1646301100000|2022-03-03 09:51:40|97069.1|97019.1|97067.5|97017.5|97069.2|97028.2|97053|97016|35
1646301110000|2022-03-03 09:51:50|97067.7|97017.7|97062.9|97012.9|97067.7|97017.7|97062|97012|32
1646301120000|2022-03-03 09:52:00|97065.7|97015.7|97057.5|97007.5|97065.7|97015.7|97056.3|97006.3|34
1646301130000|2022-03-03 09:52:10|97056.4|97006.4|97052.5|97002.5|97059.8|97009.8|97047.9|96997.9|41
1646301140000|2022-03-03 09:52:20|97052.7|97002.7|97052|97002|97056.8|97006.8|97050.8|97000.8|47
1646301150000|2022-03-03 09:52:30|97038|97013|97046.3|96996.3|97049.7|97013.5|97038|96995.9|48
1646301160000|2022-03-03 09:52:40|97046|96996|97012.6|96962.6|97047.3|96997.3|97012.6|96962.6|62
1646301170000|2022-03-03 09:52:50|97009.3|96959.3|96993.2|96943.2|97018.7|96962.9|96992.5|96942.5|61
1646301180000|2022-03-03 09:53:00|96993.9|96943.9|97002.5|96952.5|97005.8|96955.8|96990.5|96940.5|59
1646301190000|2022-03-03 09:53:10|97003.1|96953.1|97012.1|96962.1|97031.4|96976|97002.3|96952.3|60
1646301200000|2022-03-03 09:53:20|97012.3|96962.3|97004.7|96954.7|97025.9|96975.9|97003.7|96953.7|66
1646301210000|2022-03-03 09:53:30|97003.3|96953.3|96992.7|96942.7|97005.1|96955.1|96992.7|96942.7|48
1646301220000|2022-03-03 09:53:40|96993.9|96943.9|96983.6|96933.6|96993.9|96943.9|96977.7|96927.7|54
1646301230000|2022-03-03 09:53:50|96986.9|96936.9|96996.8|96946.8|96998.2|96948.2|96986.9|96936.9|59
1646301240000|2022-03-03 09:54:00|96996.7|96946.7|96999.7|96949.7|97002.5|96952.5|96993.1|96943.1|57
1646301250000|2022-03-03 09:54:10|97000|96950|97005.6|96955.6|97005.6|96955.6|96999|96949|36
1646301260000|2022-03-03 09:54:20|97005.9|96955.9|96991.6|96941.6|97009.8|96959.8|96989.1|96939.1|55
1646301270000|2022-03-03 09:54:30|96992.8|96942.8|96987.4|96937.4|96993.3|96943.3|96978.4|96928.4|50
1646301280000|2022-03-03 09:54:40|96988.1|96938.1|96985.8|96935.8|96988.5|96938.5|96984.8|96934.8|43
1646301290000|2022-03-03 09:54:50|96985.3|96935.3|96986.4|96936.4|96989.5|96939.5|96980.4|96930.4|66
1646301300000|2022-03-03 09:55:00|96986.7|96936.7|96998.6|96948.6|97005|96955|96982.5|96932.5|66
1646301310000|2022-03-03 09:55:10|96998.8|96948.8|97018.5|96968.5|97018.5|96968.5|96998|96948|72
1646301320000|2022-03-03 09:55:20|97017.8|96967.8|97030.3|96980.3|97035|96985|97016.1|96966.1|64
1646301330000|2022-03-03 09:55:30|97027.8|96977.8|97023.5|96973.5|97032.2|96982.2|97018.8|96968.8|64
1646301340000|2022-03-03 09:55:40|97021.1|96971.1|97016.5|96966.5|97022.9|96972.9|97015.4|96965.4|60
1646301350000|2022-03-03 09:55:50|97015.9|96965.9|97041.8|96991.8|97041.8|96991.8|97014.6|96964.6|63
1646301360000|2022-03-03 09:56:00|97040.9|96990.9|97037.1|96987.1|97060.4|97019.5|97034.7|96984.7|75
1646301370000|2022-03-03 09:56:10|97037|96987|97027.2|96977.2|97039.5|96989.5|97026.9|96976.9|68
1646301380000|2022-03-03 09:56:20|97028|96978|97029.2|96979.2|97029.7|96979.7|97025.1|96975.1|54
1646301390000|2022-03-03 09:56:30|97029.4|96979.4|97036.7|96986.7|97037.4|96987.4|97026.6|96976.6|61
1646301400000|2022-03-03 09:56:40|97036.3|96986.3|97040.4|96990.4|97043.5|96993.5|97036.3|96986.3|52
1646301410000|2022-03-03 09:56:50|97042.2|96992.2|97040.7|96990.7|97042.5|96992.5|97037.9|96987.9|57
1646301420000|2022-03-03 09:57:00|97040.1|96990.1|97041.7|96991.7|97043|96993|97034.9|96984.9|60
1646301430000|2022-03-03 09:57:10|97042.4|96992.4|97040.6|96990.6|97044|96994|97038.2|96988.2|49
1646301440000|2022-03-03 09:57:20|97040.4|96990.4|97043.7|96993.7|97044.2|96994.2|97039.9|96989.9|42
1646301450000|2022-03-03 09:57:30|97044.4|96994.4|97048.5|96998.5|97050.5|97000.5|97044.1|96994.1|44
1646301460000|2022-03-03 09:57:40|97048.8|96998.8|97047.4|96997.4|97049.4|96999.4|97043.6|96993.6|55
1646301470000|2022-03-03 09:57:50|97047.9|96997.9|97051.4|97001.4|97052.5|97002.5|97047.3|96997.3|31
1646301480000|2022-03-03 09:58:00|97051.8|97001.8|97052.1|97002.1|97054.9|97004.9|97048.3|96998.3|50
1646301490000|2022-03-03 09:58:10|97051.9|97001.9|97052.3|97002.3|97055.2|97005.2|97050.5|97000.5|34
1646301500000|2022-03-03 09:58:20|97052.2|97002.2|97048.9|96998.9|97056.5|97006.5|97048.9|96998.9|53
1646301510000|2022-03-03 09:58:30|97050.6|97000.6|97052.2|97002.2|97055.1|97005.1|97041.3|96991.3|49
1646301520000|2022-03-03 09:58:40|97054|97004|97054.9|97004.9|97061.6|97011.6|97052.4|97002.4|47
1646301530000|2022-03-03 09:58:50|97055.1|97005.1|97057.1|97007.1|97057.6|97007.6|97052.6|97002.6|53
1646301540000|2022-03-03 09:59:00|97056.2|97006.2|97059.9|97009.9|97062.2|97012.2|97055.2|97005.2|45
1646301550000|2022-03-03 09:59:10|97060|97010|97066.6|97016.6|97072.3|97022.3|97060|97010|59
1646301560000|2022-03-03 09:59:20|97067.2|97017.2|97077|97027|97079.5|97029.5|97065.6|97015.6|66
1646301570000|2022-03-03 09:59:30|97077.3|97027.3|97096.1|97046.1|97098.1|97048.1|97076.7|97026.7|70
1646301580000|2022-03-03 09:59:40|97095.7|97045.7|97072.1|97022.1|97096.3|97046.3|97068.3|97018.3|60
1646301590000|2022-03-03 09:59:50|97071.3|97021.3|97077|97027|97084.6|97034.6|97068|97012.1|58
1646301600000|2022-03-03 10:00:00|97076.1|97026.1|97097.4|97047.4|97099.3|97049.3|97074.5|97013.5|61
1646301610000|2022-03-03 10:00:10|97097.6|97047.6|97085.7|97035.7|97100.8|97048.4|97085.1|97029.1|60
1646301620000|2022-03-03 10:00:20|97086.3|97036.3|97094.1|97044.1|97095.3|97045.3|97085.5|97035.5|49
1646301630000|2022-03-03 10:00:30|97094.7|97044.7|97089.6|97039.6|97098.8|97048.8|97089.5|97039.5|49
1646301640000|2022-03-03 10:00:40|97090.1|97040.1|97093.3|97043.3|97103.8|97053.8|97090.1|97040.1|60
1646301650000|2022-03-03 10:00:50|97089.8|97039.8|97078.7|97028.7|97089.8|97039.8|97076.2|97026.2|62
1646301660000|2022-03-03 10:01:00|97074.8|97024.8|97081.2|97031.2|97084|97034|97074.7|97024.7|66
1646301670000|2022-03-03 10:01:10|97081.9|97031.9|97075.7|97025.7|97086.7|97036.7|97075|97025|55
1646301680000|2022-03-03 10:01:20|97075.3|97025.3|97079.1|97029.1|97081.5|97031.5|97072.1|97022.1|53
1646301690000|2022-03-03 10:01:30|97075.8|97025.8|97080.4|97030.4|97083.9|97033.9|97075.8|97025.8|52
1646301700000|2022-03-03 10:01:40|97080.3|97030.3|97081.3|97031.3|97084.5|97034.5|97077.3|97027.3|51
1646301710000|2022-03-03 10:01:50|97080.9|97030.9|97079.1|97029.1|97088|97038|97074.9|97024.9|60
1646301720000|2022-03-03 10:02:00|97073.1|97023.1|97098.2|97048.2|97108.5|97058.5|97073.1|97023.1|61
1646301730000|2022-03-03 10:02:10|97098.9|97048.9|97098.6|97048.6|97107.9|97051.6|97092.5|97035.9|66
1646301740000|2022-03-03 10:02:20|97099.1|97049.1|97097|97047|97103.1|97053.1|97095.8|97045.8|55
1646301750000|2022-03-03 10:02:30|97108.6|97036.1|97099.6|97049.6|97108.6|97054.9|97097.2|97036.1|50
1646301760000|2022-03-03 10:02:40|97099.2|97049.2|97103.7|97053.7|97109.4|97059.4|97094.7|97044.7|47
1646301770000|2022-03-03 10:02:50|97104|97054|97100.4|97050.4|97104.3|97054.3|97098.8|97048.8|51
1646301780000|2022-03-03 10:03:00|97098.1|97048.1|97115|97065|97115|97065|97097.6|97047.6|46
1646301790000|2022-03-03 10:03:10|97114.1|97064.1|97108|97058|97121.3|97066.1|97103.6|97047.8|51
1646301800000|2022-03-03 10:03:20|97108.5|97058.5|97097.9|97047.9|97109.3|97059.3|97095.5|97045.5|50
1646301810000|2022-03-03 10:03:30|97098|97048|97094.1|97044.1|97100.5|97050.5|97089.2|97039.2|56
1646301820000|2022-03-03 10:03:40|97093.9|97043.9|97093|97043|97097.2|97047.2|97091.5|97041.5|50
1646301830000|2022-03-03 10:03:50|97093.1|97043.1|97093.3|97043.3|97098|97048|97090.7|97040.7|35
1646301840000|2022-03-03 10:04:00|97093.5|97043.5|97101.8|97051.8|97103.9|97053.9|97092.2|97042.2|48
1646301850000|2022-03-03 10:04:10|97102|97052|97094.8|97044.8|97103.6|97053.6|97091.7|97041.7|46
1646301860000|2022-03-03 10:04:20|97095.1|97045.1|97099.8|97049.8|97103.1|97053.1|97095.1|97045.1|47
1646301870000|2022-03-03 10:04:30|97099.6|97049.6|97148.5|97098.5|97186.6|97111|97097.6|97047.6|62
1646301880000|2022-03-03 10:04:40|97147.8|97097.8|97131.7|97081.7|97149.5|97099.5|97127.5|97077.5|62
1646301890000|2022-03-03 10:04:50|97131.9|97081.9|97132.6|97082.6|97145.5|97087.7|97131.6|97070.3|47
1646301900000|2022-03-03 10:05:00|97132.4|97082.4|97131.9|97081.9|97134.7|97084.7|97128.4|97078.4|46
1646301910000|2022-03-03 10:05:10|97131.8|97081.8|97140|97090|97140|97090|97131.8|97081.8|47
1646301920000|2022-03-03 10:05:20|97141.5|97091.5|97122.1|97072.1|97141.7|97091.7|97122.1|97072.1|50
1646301930000|2022-03-03 10:05:30|97121.9|97071.9|97117.6|97067.6|97128|97078|97117.2|97067.2|69
1646301940000|2022-03-03 10:05:40|97114|97064|97116.3|97066.3|97118.6|97068.6|97111.3|97061.3|50
1646301950000|2022-03-03 10:05:50|97116.1|97066.1|97117|97067|97122.7|97072.7|97115.4|97065.4|52
1646301960000|2022-03-03 10:06:00|97116.4|97066.4|97115.6|97065.6|97117.9|97067.9|97088.7|97038.7|64
1646301970000|2022-03-03 10:06:10|97117.4|97067.4|97101.6|97051.6|97123.5|97073.5|97101.6|97051.6|50
1646301980000|2022-03-03 10:06:20|97102.2|97052.2|97094.6|97044.6|97105.5|97055.5|97087.7|97037.7|64
1646301990000|2022-03-03 10:06:30|97095.2|97045.2|97086.4|97036.4|97095.2|97045.2|97084|97034|51
1646302000000|2022-03-03 10:06:40|97086.2|97036.2|97091.8|97041.8|97091.8|97041.8|97085.2|97035.2|52
1646302010000|2022-03-03 10:06:50|97090.9|97040.9|97098|97048|97098|97048|97090.3|97040.3|42
1646302020000|2022-03-03 10:07:00|97097.9|97047.9|97091.8|97041.8|97098.1|97048.1|97087.3|97037.3|64
1646302030000|2022-03-03 10:07:10|97091.9|97041.9|97083.4|97033.4|97094.1|97044.1|97083.1|97033.1|51
1646302040000|2022-03-03 10:07:20|97082.3|97032.3|97094.2|97044.2|97098.3|97048.3|97082.3|97032.3|53
1646302050000|2022-03-03 10:07:30|97094.4|97044.4|97083|97033|97094.8|97044.8|97082.3|97032.3|51
1646302060000|2022-03-03 10:07:40|97083.5|97033.5|97084.4|97034.4|97089.2|97039.2|97081.3|97031.3|53
1646302070000|2022-03-03 10:07:50|97085|97035|97082|97032|97087.5|97037.5|97081.7|97031.7|50
1646302080000|2022-03-03 10:08:00|97080.4|97030.4|97089.6|97039.6|97091.9|97041.9|97079.6|97029.6|58
1646302090000|2022-03-03 10:08:10|97089.3|97039.3|97092|97042|97096.1|97046.1|97086.7|97036.7|58
1646302100000|2022-03-03 10:08:20|97091.5|97041.5|97099.1|97049.1|97101.5|97051.5|97091.5|97041.5|56
1646302110000|2022-03-03 10:08:30|97098.9|97048.9|97097.3|97047.3|97099.2|97049.2|97095.6|97045.6|43
1646302120000|2022-03-03 10:08:40|97097.8|97047.8|97100.2|97050.2|97121.4|97061|97097.8|97045.6|49
1646302130000|2022-03-03 10:08:50|97099.7|97049.7|97101.4|97051.4|97102.5|97052.5|97099.1|97049.1|42
1646302140000|2022-03-03 10:09:00|97101|97051|97095.9|97045.9|97102.3|97052.3|97095.9|97045.9|44
1646302150000|2022-03-03 10:09:10|97097.8|97047.8|97096.3|97046.3|97102.6|97052.6|97094.8|97044.8|33
1646302160000|2022-03-03 10:09:20|97097.3|97047.3|97100.2|97050.2|97102.3|97052.3|97094.9|97044.9|58
1646302170000|2022-03-03 10:09:30|97100.8|97050.8|97107.2|97057.2|97107.8|97057.8|97098.3|97048.3|54
1646302180000|2022-03-03 10:09:40|97108.9|97058.9|97109.5|97059.5|97111.4|97061.4|97106.8|97056.8|42
1646302190000|2022-03-03 10:09:50|97109.6|97059.6|97107|97057|97120.1|97061.8|97101.3|97045.3|43
1646302200000|2022-03-03 10:10:00|97106.5|97056.5|97101.1|97051.1|97106.5|97056.5|97096.9|97046.9|52
1646302210000|2022-03-03 10:10:10|97100.9|97050.9|97079.6|97029.6|97100.9|97050.9|97077.8|97027.8|50
1646302220000|2022-03-03 10:10:20|97079.5|97029.5|97071.1|97021.1|97082.5|97032.5|97070.6|97020.6|52
1646302230000|2022-03-03 10:10:30|97070.7|97020.7|97068.4|97018.4|97070.7|97020.7|97068.3|97018.3|25
1646302240000|2022-03-03 10:10:40|97068.7|97018.7|97065.8|97015.8|97069.2|97019.2|97064.1|97014.1|29
1646302250000|2022-03-03 10:10:50|97066|97016|97062.9|97012.9|97066.7|97016.7|97062.7|97012.7|38
1646302260000|2022-03-03 10:11:00|97063|97013|97062.9|97012.9|97066.2|97016.2|97061.7|97011.7|37
1646302270000|2022-03-03 10:11:10|97062.3|97012.3|97063.2|97013.2|97063.4|97013.4|97054.1|97004.1|49
1646302280000|2022-03-03 10:11:20|97062.9|97012.9|97060|97010|97065.2|97015.2|97059.5|97009.5|39
1646302290000|2022-03-03 10:11:30|97059.6|97009.6|97062|97012|97062.6|97012.6|97058.2|97008.2|26
1646302300000|2022-03-03 10:11:40|97062.1|97012.1|97059.4|97009.4|97062.3|97012.3|97056.9|97006.9|41
1646302310000|2022-03-03 10:11:50|97059.5|97009.5|97050.8|97000.8|97068.4|97009.5|97049.6|96996.2|37
1646302320000|2022-03-03 10:12:00|97050.7|97000.7|97055|96983.7|97055|97000.8|97042.8|96983.1|34
1646302330000|2022-03-03 10:12:10|97055.2|96982.4|97042.7|96992.7|97055.2|97000.7|97036.3|96982.4|43
1646302340000|2022-03-03 10:12:20|97042.8|96992.8|97037.1|96987.1|97042.8|96992.8|97035.8|96985.8|49
1646302350000|2022-03-03 10:12:30|97037|96987|97037.6|96987.6|97038.6|96988.6|97035|96985|33
1646302360000|2022-03-03 10:12:40|97037.5|96987.5|97036.8|96986.8|97037.5|96987.5|97036.1|96986.1|27
1646302370000|2022-03-03 10:12:50|97036.3|96986.3|97036.1|96986.1|97049.8|96996.9|97036.1|96977.6|46
1646302380000|2022-03-03 10:13:00|97035.7|96985.7|97034.7|96984.7|97037.5|96987.5|97032.3|96982.3|48
1646302390000|2022-03-03 10:13:10|97034.4|96984.4|97030.9|96980.9|97036.8|96986.8|97029.9|96979.9|41
1646302400000|2022-03-03 10:13:20|97031|96981|97033.1|96983.1|97035.2|96985.2|97031|96981|53
1646302410000|2022-03-03 10:13:30|97033.3|96983.3|97030.9|96980.9|97033.6|96983.6|97029.9|96979.9|44
1646302420000|2022-03-03 10:13:40|97030.8|96980.8|97032.2|96982.2|97033.9|96983.9|97029.8|96979.8|34
1646302430000|2022-03-03 10:13:50|97032.1|96982.1|97037.9|96987.9|97038.4|96988.4|97031.8|96981.8|45
1646302440000|2022-03-03 10:14:00|97038.6|96988.6|97040.4|96990.4|97040.9|96990.9|97037.3|96987.3|27
1646302450000|2022-03-03 10:14:10|97038.9|96988.9|97028.1|96978.1|97041.3|96991.3|97025|96975|46
1646302460000|2022-03-03 10:14:20|97027.9|96977.9|97028.2|96978.2|97032.1|96982.1|97027.2|96977.2|40
1646302470000|2022-03-03 10:14:30|97027.7|96977.7|97028.8|96978.8|97029.9|96979.9|97027.7|96977.7|28
1646302480000|2022-03-03 10:14:40|97028.7|96978.7|97034.8|96984.8|97036|96986|97027.8|96977.8|38
1646302490000|2022-03-03 10:14:50|97035.5|96985.5|97039.8|96989.8|97041.2|96991.2|97033|96983|38
1646302500000|2022-03-03 10:15:00|97040|96990|97038.8|96988.8|97040.6|96990.6|97036.6|96986.6|36
1646302510000|2022-03-03 10:15:10|97034|96984|97026.5|96976.5|97037.8|96987.8|97025.9|96975.9|30
1646302520000|2022-03-03 10:15:20|97029.2|96979.2|97028.7|96978.7|97047.6|96986.3|97028|96975.8|39
1646302530000|2022-03-03 10:15:30|97029.4|96979.4|97040.9|96990.9|97040.9|96990.9|97025.2|96975.2|59
1646302540000|2022-03-03 10:15:40|97032.4|96982.4|97025|96975|97036.8|96986.8|97020.4|96970.4|54
1646302550000|2022-03-03 10:15:50|97025.2|96975.2|97021|96971|97034.2|96976|97021|96962.4|46
1646302560000|2022-03-03 10:16:00|97024.1|96974.1|97024.1|96974.1|97024.5|96974.5|97021.2|96971.2|50
1646302570000|2022-03-03 10:16:10|97024.3|96974.3|97025.9|96975.9|97027.1|96977.1|97023.8|96973.8|39
1646302580000|2022-03-03 10:16:20|97026.1|96976.1|97026.6|96976.6|97044.1|96983.5|97026.1|96972.7|35
1646302590000|2022-03-03 10:16:30|97026.7|96976.7|97024.6|96974.6|97027|96977|97022.5|96972.5|44
1646302600000|2022-03-03 10:16:40|97024.2|96974.2|97024|96974|97025.9|96975.9|97023.7|96973.7|37
1646302610000|2022-03-03 10:16:50|97024.3|96974.3|97010.6|96960.6|97026.5|96976.5|97009.9|96959.9|51
1646302620000|2022-03-03 10:17:00|97011.8|96961.8|97020.3|96970.3|97020.6|96970.6|97010|96960|36
1646302630000|2022-03-03 10:17:10|97019.7|96969.7|97020.9|96970.9|97022.5|96972.5|97019.2|96969.2|40
1646302640000|2022-03-03 10:17:20|97020.7|96970.7|97028.5|96978.5|97032|96982|97020.3|96970.3|44
1646302650000|2022-03-03 10:17:30|97028.6|96978.6|97052.1|97002.1|97052.3|97002.3|97028.1|96978.1|55
1646302660000|2022-03-03 10:17:40|97051.8|97001.8|97059.9|97009.9|97060|97010|97051.5|97001.5|45
1646302670000|2022-03-03 10:17:50|97060.2|97010.2|97058.4|97008.4|97060.7|97010.7|97056.4|97006.4|40
1646302680000|2022-03-03 10:18:00|97058.5|97008.5|97058.4|97008.4|97060.8|97010.8|97055|97005|49
1646302690000|2022-03-03 10:18:10|97057.8|97007.8|97059.1|97009.1|97060.5|97010.5|97053.3|97003.3|48
1646302700000|2022-03-03 10:18:20|97059|97009|97056.4|97006.4|97062.1|97012.1|97054|97004|50
1646302710000|2022-03-03 10:18:30|97056.5|97006.5|97058|97008|97062.8|97012.8|97055.2|97005.2|55
1646302720000|2022-03-03 10:18:40|97059|97009|97063.9|97013.9|97066.5|97016.5|97057.4|97007.4|42
1646302730000|2022-03-03 10:18:50|97064.5|97014.5|97055|97005|97064.5|97014.5|97050.5|97000.5|50
1646302740000|2022-03-03 10:19:00|97054.8|97004.8|97057.3|97007.3|97058|97008|97053.5|97003.5|46
1646302750000|2022-03-03 10:19:10|97057.1|97007.1|97059.4|97009.4|97062.9|97012.9|97056.4|97006.4|52
1646302760000|2022-03-03 10:19:20|97059.3|97009.3|97058.1|97008.1|97061.3|97011.3|97057.3|97007.3|38
1646302770000|2022-03-03 10:19:30|97057|97007|97057.1|97007.1|97058.8|97008.8|97055.5|97005.5|48
1646302780000|2022-03-03 10:19:40|97056.7|97006.7|97058.8|97008.8|97059.6|97009.6|97056.1|97006.1|36
1646302790000|2022-03-03 10:19:50|97058.5|97008.5|97054.1|97004.1|97062.2|97012.2|97051.9|97001.9|50
1646302800000|2022-03-03 10:20:00|97054.5|97004.5|97053.3|97003.3|97056.7|97006.7|97053.3|97003.3|45
1646302810000|2022-03-03 10:20:10|97053.1|97003.1|97059|97009|97059|97009|97052.6|97002.6|49
1646302820000|2022-03-03 10:20:20|97058.7|97008.7|97079.6|97029.6|97080.6|97030.6|97057.4|97007.4|47
1646302830000|2022-03-03 10:20:30|97079.8|97029.8|97080.7|97030.7|97082.9|97032.9|97076.8|97026.8|42
1646302840000|2022-03-03 10:20:40|97079.7|97029.7|97083.9|97033.9|97085.3|97035.3|97079.2|97029.2|60
1646302850000|2022-03-03 10:20:50|97084.6|97034.6|97094.2|97044.2|97094.8|97044.8|97084.6|97034.6|41
1646302860000|2022-03-03 10:21:00|97094.5|97044.5|97074.5|97024.5|97095.1|97051.6|97072.3|97022.3|47
1646302870000|2022-03-03 10:21:10|97074.6|97024.6|97075.3|97025.3|97078.5|97028.5|97074|97024|58
1646302880000|2022-03-03 10:21:20|97074.6|97024.6|97078.7|97028.7|97079.2|97029.2|97074|97024|37
1646302890000|2022-03-03 10:21:30|97080|97030|97083.3|97033.3|97083.7|97033.7|97078.2|97028.2|47
1646302900000|2022-03-03 10:21:40|97084|97034|97086.7|97036.7|97087.6|97037.6|97083|97033|49
1646302910000|2022-03-03 10:21:50|97087.4|97037.4|97076.6|97026.6|97087.4|97037.4|97073.9|97023.9|32
1646302920000|2022-03-03 10:22:00|97076.8|97026.8|97072.6|97022.6|97076.9|97026.9|97070.5|97020.5|52
1646302930000|2022-03-03 10:22:10|97073.4|97023.4|97066.7|97016.7|97074|97024|97066.7|97016.7|33
1646302940000|2022-03-03 10:22:20|97066.1|97016.1|97072.8|97022.8|97072.9|97022.9|97054.2|97004.2|56
1646302950000|2022-03-03 10:22:30|97070.8|97020.8|97072|97022|97073.5|97023.5|97070.2|97020.2|34
1646302960000|2022-03-03 10:22:40|97073.1|97023.1|97077.8|97027.8|97081.5|97031.5|97072.1|97022.1|43
1646302970000|2022-03-03 10:22:50|97078.4|97028.4|97085.9|97035.9|97086.8|97036.8|97077.6|97027.6|49
1646302980000|2022-03-03 10:23:00|97085.8|97035.8|97086.7|97036.7|97090.1|97040.1|97085.5|97035.5|34
1646302990000|2022-03-03 10:23:10|97086.6|97036.6|97085.9|97035.9|97088.3|97038.3|97084.8|97034.8|36
1646303000000|2022-03-03 10:23:20|97086|97036|97088.9|97038.9|97090.1|97040.1|97086|97036|29
1646303010000|2022-03-03 10:23:30|97088.8|97038.8|97092.4|97042.4|97092.9|97042.9|97087.7|97037.7|43
1646303020000|2022-03-03 10:23:40|97093|97043|97093.1|97043.1|97094.6|97044.6|97090.2|97040.2|43
1646303030000|2022-03-03 10:23:50|97092.5|97042.5|97085.7|97035.7|97092.7|97042.7|97085.7|97035.7|45
1646303040000|2022-03-03 10:24:00|97085.5|97035.5|97096.7|97046.7|97098.7|97048.7|97084.5|97034.5|45
1646303050000|2022-03-03 10:24:10|97097.1|97047.1|97104.1|97054.1|97106.1|97056.1|97097.1|97047.1|47
1646303060000|2022-03-03 10:24:20|97102.9|97052.9|97104.1|97054.1|97104.1|97054.1|97102.4|97052.4|33
1646303070000|2022-03-03 10:24:30|97103.3|97053.3|97103.3|97053.3|97109|97059|97103.3|97053.3|39
1646303080000|2022-03-03 10:24:40|97104.1|97054.1|97097.8|97047.8|97105.7|97055.7|97097.8|97047.8|37
1646303090000|2022-03-03 10:24:50|97095.6|97045.6|97094.1|97044.1|97098.6|97048.6|97090|97040|51
1646303100000|2022-03-03 10:25:00|97096|97046|97096.9|97046.9|97100.2|97050.2|97092.5|97042.5|47
1646303110000|2022-03-03 10:25:10|97097.8|97047.8|97101.8|97051.8|97104|97054|97097.1|97047.1|53
1646303120000|2022-03-03 10:25:20|97100.8|97050.8|97104.2|97054.2|97105.9|97055.9|97096.2|97046.2|48
1646303130000|2022-03-03 10:25:30|97103.8|97053.8|97101.1|97051.1|97105|97055|97100.6|97050.6|34
1646303140000|2022-03-03 10:25:40|97101|97051|97101.9|97051.9|97102.5|97052.5|97100.3|97050.3|33
1646303150000|2022-03-03 10:25:50|97101.3|97051.3|97100.3|97050.3|97101.7|97051.7|97100.3|97050.3|28
1646303160000|2022-03-03 10:26:00|97098.5|97048.5|97100.7|97050.7|97102.6|97052.6|97097.2|97047.2|40
1646303170000|2022-03-03 10:26:10|97101.9|97051.9|97103.6|97053.6|97103.6|97053.6|97096.4|97046.4|42
1646303180000|2022-03-03 10:26:20|97102.5|97052.5|97098.1|97048.1|97105.3|97055.3|97096.6|97046.6|40
1646303190000|2022-03-03 10:26:30|97097.7|97047.7|97086.9|97036.9|97101.9|97051.9|97086.9|97036.9|50
1646303200000|2022-03-03 10:26:40|97084.8|97034.8|97096.5|97046.5|97099.2|97049.2|97081.6|97031.6|40
1646303210000|2022-03-03 10:26:50|97098.7|97048.7|97099.9|97049.9|97100.6|97050.6|97097.4|97047.4|28
1646303220000|2022-03-03 10:27:00|97100.2|97050.2|97098.2|97048.2|97103.6|97053.6|97098.1|97048.1|35
1646303230000|2022-03-03 10:27:10|97097.8|97047.8|97095.6|97045.6|97099.5|97049.5|97088.7|97038.7|43
1646303240000|2022-03-03 10:27:20|97099.9|97049.9|97098.6|97048.6|97103.2|97053.2|97096.7|97046.7|35
1646303250000|2022-03-03 10:27:30|97098.3|97048.3|97106|97056|97114.3|97056|97096.8|97041.8|58
1646303260000|2022-03-03 10:27:40|97105.1|97055.1|97117.9|97067.9|97118.7|97068.7|97103.9|97053.9|36
1646303270000|2022-03-03 10:27:50|97117|97067|97142.3|97092.3|97145.1|97095.1|97117|97067|55
1646303280000|2022-03-03 10:28:00|97141.6|97091.6|97137.8|97087.8|97144.2|97094.2|97135.5|97085.5|40
1646303290000|2022-03-03 10:28:10|97138.8|97088.8|97162.2|97112.2|97167.2|97117.2|97138.6|97088.6|50
1646303300000|2022-03-03 10:28:20|97161.1|97111.1|97163.4|97113.4|97178.2|97116.3|97159.5|97103.3|36
1646303310000|2022-03-03 10:28:30|97163.7|97113.7|97157.3|97107.3|97163.7|97113.7|97157.2|97107.2|42
1646303320000|2022-03-03 10:28:40|97157|97107|97154.7|97104.7|97158.3|97108.3|97153.5|97103.5|38
1646303330000|2022-03-03 10:28:50|97154.9|97104.9|97162.8|97112.8|97164.3|97114.3|97153.7|97103.7|42
1646303340000|2022-03-03 10:29:00|97163.4|97113.4|97155.6|97105.6|97164.7|97114.7|97155.2|97105.2|50
1646303350000|2022-03-03 10:29:10|97154.5|97104.5|97161.7|97111.7|97161.7|97111.7|97148.3|97098.3|33
1646303360000|2022-03-03 10:29:20|97162.9|97112.9|97169|97119|97169|97119|97159.8|97109.8|52
1646303370000|2022-03-03 10:29:30|97169.6|97119.6|97161|97111|97174.4|97124.4|97161|97111|50
1646303380000|2022-03-03 10:29:40|97161.6|97111.6|97164.1|97114.1|97164.6|97114.6|97160.5|97110.5|30
1646303390000|2022-03-03 10:29:50|97163.8|97113.8|97164.9|97114.9|97164.9|97114.9|97163.8|97113.8|5
1646303400000|2022-03-03 10:30:00|97164.6|97114.6|97162.7|97112.7|97164.6|97114.6|97157|97107|43
1646303410000|2022-03-03 10:30:10|97161.1|97111.1|97159.3|97109.3|97173.6|97123.6|97156.8|97106.8|53
1646303420000|2022-03-03 10:30:20|97156|97106|97150.7|97100.7|97156|97106|97149|97099|52
1646303430000|2022-03-03 10:30:30|97149.6|97099.6|97151.8|97101.8|97154.7|97104.7|97149.4|97099.4|41
1646303440000|2022-03-03 10:30:40|97150.5|97100.5|97156.4|97106.4|97159.1|97109.1|97150.5|97100.5|31
1646303450000|2022-03-03 10:30:50|97156.3|97106.3|97174.9|97124.9|97174.9|97124.9|97156.3|97106.3|51
1646303460000|2022-03-03 10:31:00|97176.3|97126.3|97164.6|97114.6|97176.7|97126.7|97164.6|97114.6|59
1646303470000|2022-03-03 10:31:10|97162.5|97112.5|97156.2|97106.2|97163.8|97113.8|97155.9|97105.9|56
1646303480000|2022-03-03 10:31:20|97156.4|97106.4|97159.4|97109.4|97161.4|97111.4|97156.3|97106.3|27
1646303490000|2022-03-03 10:31:30|97160.8|97110.8|97158.9|97108.9|97160.8|97110.8|97157.2|97107.2|38
1646303500000|2022-03-03 10:31:40|97158.5|97108.5|97158.7|97108.7|97160.1|97110.1|97157.6|97107.6|35
1646303510000|2022-03-03 10:31:50|97159.1|97109.1|97152.8|97102.8|97159.6|97109.6|97150.3|97100.3|35
1646303520000|2022-03-03 10:32:00|97152.4|97102.4|97145.5|97095.5|97155.4|97105.4|97141.7|97091.7|41
1646303530000|2022-03-03 10:32:10|97144.9|97094.9|97145.4|97095.4|97153.4|97103.4|97144.9|97094.9|51
1646303540000|2022-03-03 10:32:20|97147.6|97097.6|97143.3|97093.3|97150.1|97100.1|97143.3|97093.3|38
1646303550000|2022-03-03 10:32:30|97143.2|97093.2|97153|97103|97153.4|97103.4|97143|97093|29
1646303560000|2022-03-03 10:32:40|97153.4|97103.4|97154.7|97104.7|97158.3|97108.3|97151.9|97101.9|44
1646303570000|2022-03-03 10:32:50|97153.3|97103.3|97151.8|97101.8|97155.6|97105.6|97147.7|97097.7|53
1646303580000|2022-03-03 10:33:00|97152.8|97102.8|97155.6|97105.6|97159.9|97109.9|97150.9|97100.9|57
1646303590000|2022-03-03 10:33:10|97154.9|97104.9|97152.6|97102.6|97162.8|97112.8|97148.3|97098.3|43
1646303600000|2022-03-03 10:33:20|97153.1|97103.1|97155.6|97105.6|97157|97107|97151|97101|50
1646303610000|2022-03-03 10:33:30|97157.1|97107.1|97152.3|97102.3|97159|97109|97151|97101|45
1646303620000|2022-03-03 10:33:40|97151.7|97101.7|97147.4|97097.4|97151.7|97101.7|97145.7|97095.7|63
1646303630000|2022-03-03 10:33:50|97147.3|97097.3|97150.7|97100.7|97154.3|97104.3|97146.8|97096.8|48
1646303640000|2022-03-03 10:34:00|97150.1|97100.1|97148|97098|97150.5|97100.5|97144.9|97094.9|52
1646303650000|2022-03-03 10:34:10|97146.9|97096.9|97134.2|97084.2|97146.9|97096.9|97129|97079|58
1646303660000|2022-03-03 10:34:20|97133.7|97083.7|97130.6|97080.6|97134.8|97084.8|97130.1|97080.1|44
1646303670000|2022-03-03 10:34:30|97129.9|97079.9|97119.6|97069.6|97130.7|97080.7|97119.3|97069.3|62
1646303680000|2022-03-03 10:34:40|97118.8|97068.8|97119.4|97069.4|97122.8|97072.8|97112.2|97062.2|49
1646303690000|2022-03-03 10:34:50|97120.2|97070.2|97117.4|97067.4|97123.5|97073.5|97116.1|97066.1|41
1646303700000|2022-03-03 10:35:00|97116.4|97066.4|97118.5|97068.5|97122.1|97072.1|97112.7|97062.7|55
1646303710000|2022-03-03 10:35:10|97117.7|97067.7|97121.3|97071.3|97125.8|97075.8|97115.8|97065.8|53
1646303720000|2022-03-03 10:35:20|97121.4|97071.4|97115.7|97065.7|97122.4|97072.4|97114.8|97064.8|54
1646303730000|2022-03-03 10:35:30|97111.8|97061.8|97094.6|97044.6|97112.2|97062.2|97094.6|97044.6|64
1646303740000|2022-03-03 10:35:40|97095.5|97045.5|97103.8|97053.8|97107.7|97057.7|97092|97042|64
1646303750000|2022-03-03 10:35:50|97104.7|97054.7|97101.9|97051.9|97108.5|97058.5|97100.9|97050.9|59
1646303760000|2022-03-03 10:36:00|97104.9|97054.9|97117.2|97067.2|97117.9|97067.9|97103.8|97053.8|57
1646303770000|2022-03-03 10:36:10|97116.4|97066.4|97114.1|97064.1|97119.5|97069.5|97109.3|97059.3|61
1646303780000|2022-03-03 10:36:20|97114|97064|97117.1|97067.1|97117.5|97067.5|97114|97064|48
1646303790000|2022-03-03 10:36:30|97117.7|97067.7|97113.6|97063.6|97118.9|97068.9|97111.6|97061.6|61
1646303800000|2022-03-03 10:36:40|97113.7|97063.7|97113.3|97063.3|97118.3|97068.3|97112.4|97062.4|44
1646303810000|2022-03-03 10:36:50|97113|97063|97109.2|97059.2|97115|97065|97108.2|97058.2|47
1646303820000|2022-03-03 10:37:00|97109.5|97059.5|97105.5|97055.5|97111.3|97061.3|97103.8|97053.8|49
1646303830000|2022-03-03 10:37:10|97104.9|97054.9|97104.9|97054.9|97108|97058|97101.8|97051.8|59
1646303840000|2022-03-03 10:37:20|97105|97055|97108.7|97058.7|97110|97060|97104|97054|51
1646303850000|2022-03-03 10:37:30|97109.3|97059.3|97097.1|97047.1|97109.3|97059.3|97092.7|97042.7|62
1646303860000|2022-03-03 10:37:40|97097|97047|97101|97051|97102.4|97052.4|97097|97047|56
1646303870000|2022-03-03 10:37:50|97100.7|97050.7|97100.4|97050.4|97102.9|97052.9|97098.7|97048.7|51
1646303880000|2022-03-03 10:38:00|97098.7|97048.7|97092.8|97042.8|97099.7|97049.7|97087.7|97037.7|55
1646303890000|2022-03-03 10:38:10|97091.8|97041.8|97100.7|97050.7|97101.9|97051.9|97091.7|97041.7|56
1646303900000|2022-03-03 10:38:20|97101.1|97051.1|97115.5|97065.5|97115.5|97065.5|97098.2|97048.2|57
1646303910000|2022-03-03 10:38:30|97115|97065|97126.7|97076.7|97128|97078|97115|97065|58
1646303920000|2022-03-03 10:38:40|97126.6|97076.6|97125.5|97075.5|97132.4|97082.4|97125.5|97075.5|52
1646303930000|2022-03-03 10:38:50|97125.9|97075.9|97112.7|97062.7|97127.4|97077.4|97110.7|97060.7|57
1646303940000|2022-03-03 10:39:00|97111.9|97061.9|97112.3|97062.3|97114.2|97064.2|97107.4|97057.4|60
1646303950000|2022-03-03 10:39:10|97113.4|97063.4|97125.7|97075.7|97127.6|97077.6|97113.3|97063.3|60
1646303960000|2022-03-03 10:39:20|97126.1|97076.1|97124.4|97074.4|97126.9|97076.9|97120.8|97070.8|56
1646303970000|2022-03-03 10:39:30|97123.7|97073.7|97124.8|97074.8|97127.1|97077.1|97122.5|97072.5|37
1646303980000|2022-03-03 10:39:40|97124.7|97074.7|97115.9|97065.9|97125.7|97075.7|97115.2|97065.2|48
1646303990000|2022-03-03 10:39:50|97116.7|97066.7|97117|97067|97117.4|97067.4|97116|97066|35
1646304000000|2022-03-03 10:40:00|97115|97065|97110.6|97060.6|97115|97065|97110.6|97060.6|54
1646304010000|2022-03-03 10:40:10|97110.4|97060.4|97109.9|97059.9|97112.3|97062.3|97106.9|97056.9|56
1646304020000|2022-03-03 10:40:20|97108.2|97058.2|97107.7|97057.7|97109.5|97059.5|97103.3|97053.3|62
1646304030000|2022-03-03 10:40:30|97107.6|97057.6|97115.1|97065.1|97115.1|97065.1|97107.5|97057.5|43
1646304040000|2022-03-03 10:40:40|97115.3|97065.3|97118.5|97068.5|97119.6|97069.6|97112.5|97062.5|54
1646304050000|2022-03-03 10:40:50|97118.6|97068.6|97113.2|97063.2|97119.3|97069.3|97112.4|97062.4|39
1646304060000|2022-03-03 10:41:00|97112.2|97062.2|97103.4|97053.4|97114|97064|97101.9|97051.9|50
1646304070000|2022-03-03 10:41:10|97107.2|97057.2|97115.5|97065.5|97115.8|97065.8|97106.2|97056.2|48
1646304080000|2022-03-03 10:41:20|97116.7|97066.7|97117.5|97067.5|97120.1|97070.1|97113|97063|60
1646304090000|2022-03-03 10:41:30|97117.7|97067.7|97115.8|97065.8|97118.8|97068.8|97115.6|97065.6|45
1646304100000|2022-03-03 10:41:40|97115.7|97065.7|97115.6|97065.6|97119.7|97069.7|97112.8|97062.8|27
1646304110000|2022-03-03 10:41:50|97116.4|97066.4|97108.3|97058.3|97119.6|97069.6|97103.4|97053.4|53
1646304120000|2022-03-03 10:42:00|97108|97058|97115.9|97065.9|97120.2|97070.2|97107.2|97057.2|57
1646304130000|2022-03-03 10:42:10|97115.4|97065.4|97111.7|97061.7|97117.1|97067.1|97109.4|97059.4|49
1646304140000|2022-03-03 10:42:20|97112.5|97062.5|97119.9|97069.9|97120.8|97070.8|97108.8|97058.8|62
1646304150000|2022-03-03 10:42:30|97118.9|97068.9|97121.5|97071.5|97123.4|97073.4|97118.9|97068.9|39
1646304160000|2022-03-03 10:42:40|97121.3|97071.3|97122.5|97072.5|97122.5|97072.5|97119.5|97069.5|35
1646304170000|2022-03-03 10:42:50|97122.3|97072.3|97124.6|97074.6|97127.6|97077.6|97121|97071|42
1646304180000|2022-03-03 10:43:00|97123.3|97073.3|97127.3|97077.3|97130|97080|97122.7|97072.7|36
1646304190000|2022-03-03 10:43:10|97128.8|97078.8|97128|97078|97128.8|97078.8|97125.5|97075.5|36
1646304200000|2022-03-03 10:43:20|97128.2|97078.2|97126.9|97076.9|97133.2|97094.1|97119.1|97076.9|38
1646304210000|2022-03-03 10:43:30|97123.5|97073.5|97105|97055|97125.9|97075.9|97101|97051|50
1646304220000|2022-03-03 10:43:40|97105.1|97055.1|97110|97060|97111.6|97061.6|97102.6|97052.6|46
1646304230000|2022-03-03 10:43:50|97109.2|97059.2|97113.5|97063.5|97115.2|97065.2|97109.2|97059.2|42
1646304240000|2022-03-03 10:44:00|97113.3|97063.3|97115.2|97065.2|97117.4|97067.4|97111.7|97061.7|52
1646304250000|2022-03-03 10:44:10|97114.6|97064.6|97119.3|97069.3|97119.7|97069.7|97113.6|97063.6|51
1646304260000|2022-03-03 10:44:20|97118.7|97068.7|97117.3|97067.3|97119|97069|97114.6|97064.6|46
1646304270000|2022-03-03 10:44:30|97117.2|97067.2|97120.5|97070.5|97121.1|97071.1|97115.2|97065.2|47
1646304280000|2022-03-03 10:44:40|97120.3|97070.3|97118|97068|97120.7|97070.7|97117.6|97067.6|43
1646304290000|2022-03-03 10:44:50|97119.4|97069.4|97112.6|97062.6|97119.4|97069.4|97110.8|97060.8|42
1646304300000|2022-03-03 10:45:00|97112.7|97062.7|97114.4|97064.4|97115.4|97065.4|97112.2|97062.2|32
1646304310000|2022-03-03 10:45:10|97114|97064|97118.5|97068.5|97122.1|97072.1|97114|97064|50
1646304320000|2022-03-03 10:45:20|97119.8|97069.8|97134|97084|97134.1|97084.1|97118.9|97068.9|48
1646304330000|2022-03-03 10:45:30|97135|97085|97162.2|97112.2|97163.3|97113.3|97135|97085|69
1646304340000|2022-03-03 10:45:40|97162|97112|97162.5|97112.5|97164.7|97114.7|97161.1|97111.1|52
1646304350000|2022-03-03 10:45:50|97160.9|97110.9|97163.5|97113.5|97165.1|97115.1|97160.5|97110.5|49
1646304360000|2022-03-03 10:46:00|97163.9|97113.9|97097.4|97047.4|97164.9|97114.9|97097.3|97047.3|63
1646304370000|2022-03-03 10:46:10|97098.4|97048.4|97095.8|97045.8|97098.4|97048.4|97094.6|97044.6|52
1646304380000|2022-03-03 10:46:20|97095.3|97045.3|97086.7|97036.7|97097.8|97047.8|97084.8|97034.8|38
1646304390000|2022-03-03 10:46:30|97085.6|97035.6|97111.3|97061.3|97112.1|97062.1|97085.6|97035.6|54
1646304400000|2022-03-03 10:46:40|97109.2|97059.2|97099.5|97049.5|97109.7|97059.7|97099.5|97049.5|51
1646304410000|2022-03-03 10:46:50|97099.7|97049.7|97106.1|97056.1|97114.5|97064.5|97092.5|97042.5|44
1646304420000|2022-03-03 10:47:00|97108.9|97058.9|97109.3|97059.3|97112.4|97062.4|97105.7|97055.7|46
1646304430000|2022-03-03 10:47:10|97109.5|97059.5|97109.1|97059.1|97110.8|97060.8|97107.1|97057.1|44
1646304440000|2022-03-03 10:47:20|97109.2|97059.2|97109.1|97059.1|97111.9|97061.9|97108.5|97058.5|36
1646304450000|2022-03-03 10:47:30|97109.8|97059.8|97108.8|97058.8|97112|97062|97107.7|97057.7|28
1646304460000|2022-03-03 10:47:40|97108.9|97058.9|97124.6|97074.6|97126.6|97076.6|97108.4|97058.4|52
1646304470000|2022-03-03 10:47:50|97123.8|97073.8|97126.1|97076.1|97130.7|97080.7|97121.1|97071.1|44
1646304480000|2022-03-03 10:48:00|97125.6|97075.6|97117.3|97067.3|97138|97088|97117.3|97067.3|54
1646304490000|2022-03-03 10:48:10|97117.7|97067.7|97092.1|97042.1|97118.4|97068.4|97092.1|97035.5|46
1646304500000|2022-03-03 10:48:20|97092|97042|97093.8|97043.8|97094.5|97044.5|97091.5|97041.5|39
1646304510000|2022-03-03 10:48:30|97093.9|97043.9|97091|97041|97095.1|97045.1|97084.1|97034.1|50
1646304520000|2022-03-03 10:48:40|97091.1|97041.1|97092.2|97042.2|97095.5|97045.5|97091.1|97041.1|32
1646304530000|2022-03-03 10:48:50|97091.4|97041.4|97105|97055|97106.6|97056.6|97091.4|97041.4|42
1646304540000|2022-03-03 10:49:00|97105.4|97055.4|97103.4|97053.4|97112.5|97062.5|97102.5|97052.5|33
1646304550000|2022-03-03 10:49:10|97103.5|97053.5|97112.3|97062.3|97123.6|97063.4|97103.5|97051.3|35
1646304560000|2022-03-03 10:49:20|97112|97062|97109.3|97059.3|97112.6|97062.6|97107.8|97057.8|28
1646304570000|2022-03-03 10:49:30|97109.1|97059.1|97108.7|97058.7|97109.1|97059.1|97107.7|97057.7|23
1646304580000|2022-03-03 10:49:40|97107.7|97057.7|97117.1|97067.1|97117.1|97067.1|97106.1|97056.1|50
1646304590000|2022-03-03 10:49:50|97120|97070|97121.1|97071.1|97133.8|97074.4|97118.8|97063.8|39
1646304600000|2022-03-03 10:50:00|97120.8|97070.8|97122.7|97072.7|97122.7|97072.7|97120|97070|16
1646304610000|2022-03-03 10:50:10|97122.6|97072.6|97108|97058|97122.6|97072.6|97107.7|97057.7|39
1646304620000|2022-03-03 10:50:20|97108.3|97058.3|97113.8|97063.8|97114.7|97064.7|97107.9|97057.9|40
1646304630000|2022-03-03 10:50:30|97113.5|97063.5|97120.4|97070.4|97122.3|97072.3|97112.9|97062.9|32
1646304640000|2022-03-03 10:50:40|97120|97070|97118.9|97068.9|97121.1|97071.1|97110.2|97060.2|45
1646304650000|2022-03-03 10:50:50|97119.3|97069.3|97123.6|97073.6|97124.8|97074.8|97117.2|97067.2|29
1646304660000|2022-03-03 10:51:00|97123.1|97073.1|97125|97075|97126.2|97076.2|97123.1|97073.1|23
1646304670000|2022-03-03 10:51:10|97125.2|97075.2|97124.5|97074.5|97129.6|97079.6|97124.4|97074.4|25
1646304680000|2022-03-03 10:51:20|97124.8|97074.8|97126|97076|97126.4|97076.4|97122.2|97072.2|21
1646304690000|2022-03-03 10:51:30|97126.5|97076.5|97133|97083|97135.1|97085.1|97122.4|97072.4|35
1646304700000|2022-03-03 10:51:40|97133.4|97083.4|97137.8|97087.8|97138.7|97088.7|97131.6|97081.6|41
1646304710000|2022-03-03 10:51:50|97137.9|97087.9|97138.2|97088.2|97141|97091|97136.9|97086.9|39
1646304720000|2022-03-03 10:52:00|97137.8|97087.8|97137.3|97087.3|97141.2|97091.2|97136.2|97086.2|41
1646304730000|2022-03-03 10:52:10|97137.4|97087.4|97132.1|97082.1|97137.4|97087.4|97130.5|97080.5|39
1646304740000|2022-03-03 10:52:20|97132|97082|97133.6|97083.6|97133.8|97083.8|97131.8|97081.8|25
1646304750000|2022-03-03 10:52:30|97133.3|97083.3|97130.4|97080.4|97134.6|97084.6|97127.7|97077.7|36
1646304760000|2022-03-03 10:52:40|97130.7|97080.7|97133.9|97083.9|97134.5|97084.5|97130.1|97080.1|31
1646304770000|2022-03-03 10:52:50|97134|97084|97129.4|97079.4|97134.3|97084.3|97129.4|97079.4|29
1646304780000|2022-03-03 10:53:00|97129.8|97079.8|97124.3|97074.3|97131.8|97081.8|97124.2|97074.2|29
1646304790000|2022-03-03 10:53:10|97124.1|97074.1|97129.6|97079.6|97131.3|97081.3|97124.1|97074.1|39
1646304800000|2022-03-03 10:53:20|97130|97080|97131.1|97081.1|97131.6|97081.6|97129.5|97079.5|29
1646304810000|2022-03-03 10:53:30|97131.2|97081.2|97136.6|97086.6|97138.6|97088.6|97131.2|97081.2|43
1646304820000|2022-03-03 10:53:40|97140.5|97090.5|97149.6|97099.6|97159.9|97100.6|97140.5|97089.5|45
1646304830000|2022-03-03 10:53:50|97149.4|97099.4|97154|97104|97154|97104|97148.4|97098.4|39
1646304840000|2022-03-03 10:54:00|97154.3|97104.3|97160|97110|97170.4|97110.2|97149.4|97096.1|39
1646304850000|2022-03-03 10:54:10|97159.9|97109.9|97154.4|97104.4|97163.6|97113.6|97150.2|97100.2|42
1646304860000|2022-03-03 10:54:20|97154.2|97104.2|97154.4|97104.4|97155.9|97105.9|97151.9|97101.9|36
1646304870000|2022-03-03 10:54:30|97154.9|97104.9|97157.1|97107.1|97161.6|97111.6|97149.2|97099.2|51
1646304880000|2022-03-03 10:54:40|97157.5|97107.5|97160|97110|97162.3|97116.9|97141.9|97104.3|42
1646304890000|2022-03-03 10:54:50|97159.9|97109.9|97156.5|97106.5|97161.6|97111.6|97154.6|97104.6|45
1646304900000|2022-03-03 10:55:00|97156|97106|97161.4|97111.4|97162.6|97112.6|97155.2|97105.2|45
1646304910000|2022-03-03 10:55:10|97163.7|97113.7|97164.2|97114.2|97171.8|97121.8|97158.3|97108.3|43
1646304920000|2022-03-03 10:55:20|97163.9|97113.9|97174.5|97124.5|97176|97126|97162.1|97112.1|55
1646304930000|2022-03-03 10:55:30|97173.8|97123.8|97144.3|97094.3|97174.4|97124.4|97139.8|97089.8|58
1646304940000|2022-03-03 10:55:40|97144.6|97094.6|97129.5|97079.5|97146.4|97096.4|97128.8|97078.8|45
1646304950000|2022-03-03 10:55:50|97128.9|97078.9|97130.7|97080.7|97130.7|97080.7|97127.2|97077.2|33
1646304960000|2022-03-03 10:56:00|97131.3|97081.3|97142.6|97092.6|97144.5|97094.5|97128.6|97078.6|49
1646304970000|2022-03-03 10:56:10|97141.8|97091.8|97159.9|97109.9|97162|97112|97140.9|97090.9|48
1646304980000|2022-03-03 10:56:20|97160.9|97110.9|97169.8|97119.8|97172.9|97122.9|97159.8|97109.8|62
1646304990000|2022-03-03 10:56:30|97169.6|97119.6|97171.3|97121.3|97175|97125|97169.3|97119.3|52
1646305000000|2022-03-03 10:56:40|97173.4|97123.4|97177|97127|97177.6|97127.6|97171.6|97121.6|56
1646305010000|2022-03-03 10:56:50|97177.7|97127.7|97183.2|97133.2|97184.9|97134.9|97177|97127|39
1646305020000|2022-03-03 10:57:00|97182.5|97132.5|97183.3|97133.3|97184|97134|97182.5|97132.5|24
1646305030000|2022-03-03 10:57:10|97183.4|97133.4|97189.7|97139.7|97190.7|97140.7|97183.4|97133.4|39
1646305040000|2022-03-03 10:57:20|97190|97140|97189.4|97139.4|97195|97145|97189|97139|30
1646305050000|2022-03-03 10:57:30|97189.3|97139.3|97188.5|97138.5|97191.5|97141.5|97186.4|97136.4|38
1646305060000|2022-03-03 10:57:40|97188.2|97138.2|97190.7|97140.7|97203.9|97141.4|97183|97130.2|36
1646305070000|2022-03-03 10:57:50|97188.4|97138.4|97180.1|97130.1|97191.9|97141.9|97179.3|97129.3|38
1646305080000|2022-03-03 10:58:00|97180.6|97130.6|97173.3|97123.3|97181.1|97131.1|97161.3|97111.3|53
1646305090000|2022-03-03 10:58:10|97171.8|97121.8|97157.5|97107.5|97175.4|97125.4|97157.5|97107.5|48
1646305100000|2022-03-03 10:58:20|97158.4|97108.4|97160.2|97110.2|97165.4|97115.4|97157.4|97107.4|39
1646305110000|2022-03-03 10:58:30|97156.6|97106.6|97156.7|97106.7|97161.8|97111.8|97155.5|97105.5|41
1646305120000|2022-03-03 10:58:40|97156.5|97106.5|97161.7|97111.7|97169.3|97119.3|97156.5|97106.5|38
1646305130000|2022-03-03 10:58:50|97161.9|97111.9|97161.5|97111.5|97164.1|97114.1|97160.7|97110.7|35
1646305140000|2022-03-03 10:59:00|97160.8|97110.8|97162.3|97112.3|97162.4|97112.4|97160.1|97110.1|25
1646305150000|2022-03-03 10:59:10|97161.6|97111.6|97157.5|97107.5|97161.9|97111.9|97156.8|97106.8|43
1646305160000|2022-03-03 10:59:20|97157.1|97107.1|97156|97106|97164.8|97114.8|97156|97106|45
1646305170000|2022-03-03 10:59:30|97158.4|97108.4|97153.4|97103.4|97159.5|97109.5|97152.4|97102.4|55
1646305180000|2022-03-03 10:59:40|97153.1|97103.1|97148.1|97098.1|97156.8|97106.8|97145.8|97095.8|37
1646305190000|2022-03-03 10:59:50|97147|97097|97151.1|97101.1|97152.6|97102.6|97143.6|97093.6|48
1646305200000|2022-03-03 11:00:00|97152.8|97102.8|97145.6|97095.6|97152.8|97116.4|97133.8|97095.5|30
1646305210000|2022-03-03 11:00:10|97144.8|97094.8|97150.3|97100.3|97151|97101|97144|97094|26
1646305220000|2022-03-03 11:00:20|97150.2|97100.2|97150.7|97100.7|97151.4|97101.4|97150.2|97100.2|17
1646305230000|2022-03-03 11:00:30|97150.9|97100.9|97136|97111|97152.3|97111.3|97135.6|97098|23
1646305240000|2022-03-03 11:00:40|97136.7|97111.7|97154.2|97104.2|97154.2|97116.6|97136.7|97099.3|26
1646305250000|2022-03-03 11:00:50|97141.7|97116.7|97141.5|97116.5|97141.8|97116.8|97140.3|97115.3|19
1646305260000|2022-03-03 11:01:00|97141.6|97116.6|97148.3|97098.3|97148.9|97116.6|97136.2|97098.3|17
1646305270000|2022-03-03 11:01:10|97148.4|97098.4|97135.9|97110.9|97150.2|97111.5|97135.9|97098.4|12
1646305280000|2022-03-03 11:01:20|97135.6|97110.6|97141.3|97116.3|97155.5|97118.1|97135.6|97104.6|23
1646305290000|2022-03-03 11:01:30|97141|97116|97157.2|97107.2|97158.5|97117.9|97141|97105.5|28
1646305300000|2022-03-03 11:01:40|97157.1|97107.1|97157.3|97107.3|97157.7|97107.7|97155.7|97105.7|18
1646305310000|2022-03-03 11:01:50|97157.2|97107.2|97158.4|97108.4|97162.1|97124.4|97148.4|97107.1|29
1646305320000|2022-03-03 11:02:00|97158.6|97108.6|97170|97120|97171.1|97121.1|97158.6|97108.6|34
1646305330000|2022-03-03 11:02:10|97170.1|97120.1|97170|97120|97173.2|97123.2|97169.5|97119.5|32
1646305340000|2022-03-03 11:02:20|97171|97121|97170.5|97120.5|97172.4|97133.9|97155.9|97118|31
1646305350000|2022-03-03 11:02:30|97170.8|97120.8|97161.4|97136.4|97176.7|97136.6|97160.6|97120.8|34
1646305360000|2022-03-03 11:02:40|97160.4|97135.4|97153.3|97128.3|97174.5|97136.7|97152.8|97116.4|36
1646305370000|2022-03-03 11:02:50|97153.6|97128.6|97154.1|97129.1|97168.3|97129.1|97152.4|97117|19
1646305380000|2022-03-03 11:03:00|97154.2|97129.2|97148.3|97123.3|97154.2|97129.2|97148.2|97123.2|24
1646305390000|2022-03-03 11:03:10|97147.3|97122.3|97164.6|97114.6|97165.3|97125.7|97147|97114.6|28
1646305400000|2022-03-03 11:03:20|97164.9|97114.9|97169|97119|97170.1|97120.1|97160.7|97110.7|39
1646305410000|2022-03-03 11:03:30|97170|97120|97171|97121|97174.9|97124.9|97170|97120|26
1646305420000|2022-03-03 11:03:40|97170.4|97120.4|97169.4|97119.4|97171.9|97121.9|97167.6|97117.6|31
1646305430000|2022-03-03 11:03:50|97170.7|97120.7|97178.7|97128.7|97180.7|97130.7|97169|97119|34
1646305440000|2022-03-03 11:04:00|97177|97127|97181.4|97131.4|97181.4|97131.4|97176.5|97126.5|30
1646305450000|2022-03-03 11:04:10|97180.9|97130.9|97187.7|97137.7|97188.4|97148.6|97173.3|97130.9|28
1646305460000|2022-03-03 11:04:20|97186.6|97136.6|97187|97137|97187.6|97137.6|97185.2|97135.2|25
1646305470000|2022-03-03 11:04:30|97182.7|97132.7|97186.7|97136.7|97186.7|97144.1|97165.6|97128.3|30
1646305480000|2022-03-03 11:04:40|97176.5|97151.5|97186.8|97136.8|97186.8|97151.5|97173.9|97135.5|26
1646305490000|2022-03-03 11:04:50|97186.9|97136.9|97181.9|97131.9|97187.6|97137.6|97180.2|97130.2|25
1646305500000|2022-03-03 11:05:00|97182.4|97132.4|97182.7|97132.7|97184.4|97142.6|97164.1|97127.1|31
1646305510000|2022-03-03 11:05:10|97188.9|97138.9|97177.4|97127.4|97200.6|97150.6|97176.2|97126.2|37
1646305520000|2022-03-03 11:05:20|97178.1|97128.1|97178.8|97128.8|97180.1|97142.9|97163.9|97127.2|32
1646305530000|2022-03-03 11:05:30|97166.8|97141.8|97168.2|97118.2|97176.6|97141.8|97154.6|97114.9|26
1646305540000|2022-03-03 11:05:40|97166.4|97116.4|97171.6|97121.6|97173|97132.8|97157.8|97115.6|36
1646305550000|2022-03-03 11:05:50|97172.9|97122.9|97161.1|97136.1|97176.6|97138.8|97161.1|97120.4|38
1646305560000|2022-03-03 11:06:00|97160.8|97135.8|97200.4|97150.4|97200.4|97150.4|97160.8|97122.3|28
1646305570000|2022-03-03 11:06:10|97199.6|97149.6|97193.7|97143.7|97200|97154.1|97177.1|97137.7|40
1646305580000|2022-03-03 11:06:20|97196.9|97146.9|97199.3|97149.3|97202|97152|97195.5|97145.5|34
1646305590000|2022-03-03 11:06:30|97199.4|97149.4|97200.1|97150.1|97202.2|97152.2|97197.9|97147.9|40
1646305600000|2022-03-03 11:06:40|97199.8|97149.8|97199.1|97149.1|97203.2|97153.2|97199.1|97149.1|33
1646305610000|2022-03-03 11:06:50|97199.5|97149.5|97200.9|97150.9|97203.3|97153.3|97198.6|97148.6|25
1646305620000|2022-03-03 11:07:00|97200.7|97150.7|97212.5|97162.5|97214|97164|97200.5|97150.5|31
1646305630000|2022-03-03 11:07:10|97213.7|97163.7|97219.8|97169.8|97221.3|97175.6|97200.6|97163.4|34
1646305640000|2022-03-03 11:07:20|97220|97170|97209.1|97184.1|97226.3|97188|97208.9|97170|38
1646305650000|2022-03-03 11:07:30|97209.3|97184.3|97223|97173|97226.1|97188|97208.5|97171.3|30
1646305660000|2022-03-03 11:07:40|97223.1|97173.1|97220.1|97170.1|97223.4|97179.7|97203.7|97167.3|27
1646305670000|2022-03-03 11:07:50|97219.9|97169.9|97204.7|97179.7|97221.1|97184.4|97204.4|97166.9|26
1646305680000|2022-03-03 11:08:00|97216.7|97166.7|97219.6|97169.6|97220.1|97181.6|97204.2|97166.5|27
1646305690000|2022-03-03 11:08:10|97219.2|97169.2|97217.9|97167.9|97222.6|97185.4|97203.6|97166.4|32
1646305700000|2022-03-03 11:08:20|97218.7|97168.7|97218|97168|97222.2|97172.2|97217.2|97167.2|33
1646305710000|2022-03-03 11:08:30|97219.6|97169.6|97218.9|97168.9|97220.3|97183.7|97206.9|97167.6|24
1646305720000|2022-03-03 11:08:40|97218.7|97168.7|97223.4|97173.4|97223.4|97173.4|97217|97167|27
1646305730000|2022-03-03 11:08:50|97222.8|97172.8|97225.8|97175.8|97225.8|97187.9|97210.5|97172|28
1646305740000|2022-03-03 11:09:00|97225.9|97175.9|97204.8|97179.8|97229.7|97179.9|97204.8|97167.8|36
1646305750000|2022-03-03 11:09:10|97204.9|97179.9|97208.4|97183.4|97217|97184.2|97204|97164.4|30
1646305760000|2022-03-03 11:09:20|97207.8|97182.8|97204.8|97179.8|97211.4|97186.4|97204.8|97179.8|27
1646305770000|2022-03-03 11:09:30|97205.7|97180.7|97208.7|97183.7|97220|97185.6|97205.3|97169.8|24
1646305780000|2022-03-03 11:09:40|97208.6|97183.6|97208.3|97183.3|97209.7|97184.7|97203.4|97178.4|31
1646305790000|2022-03-03 11:09:50|97208.6|97183.6|97211.8|97186.8|97216.8|97191.8|97208.6|97183.6|33
1646305800000|2022-03-03 11:10:00|97211.4|97186.4|97211.4|97186.4|97212.8|97187.8|97210.1|97185.1|30
1646305810000|2022-03-03 11:10:10|97211.3|97186.3|97214|97189|97215.1|97190.1|97209.6|97184.6|34
1646305820000|2022-03-03 11:10:20|97214.5|97189.5|97213.1|97188.1|97214.9|97189.9|97210.3|97185.3|21
1646305830000|2022-03-03 11:10:30|97212.9|97187.9|97212.1|97187.1|97213.5|97188.5|97211.6|97186.6|21
1646305840000|2022-03-03 11:10:40|97212.2|97187.2|97216.1|97191.1|97217.1|97192.1|97212.2|97187.2|12
1646305850000|2022-03-03 11:10:50|97215.4|97190.4|97215.9|97190.9|97216.8|97191.8|97213.4|97188.4|19
1646305860000|2022-03-03 11:11:00|97215.6|97190.6|97220.6|97195.6|97221.3|97196.3|97214.3|97189.3|28
1646305870000|2022-03-03 11:11:10|97221|97196|97224.7|97199.7|97226.4|97201.4|97221|97196|23
1646305880000|2022-03-03 11:11:20|97224.9|97199.9|97224.5|97199.5|97224.9|97199.9|97224.4|97199.4|6
1646305890000|2022-03-03 11:11:30|97224.4|97199.4|97225.8|97200.8|97229.7|97204.7|97220.8|97195.8|37
1646305900000|2022-03-03 11:11:40|97224.1|97199.1|97228.3|97203.3|97229.4|97204.4|97224.1|97199.1|36
1646305910000|2022-03-03 11:11:50|97228.4|97203.4|97233.7|97208.7|97245.3|97209.4|97228.4|97195|26
1646305920000|2022-03-03 11:12:00|97233.8|97208.8|97230.2|97205.2|97234.4|97209.4|97227.6|97202.6|30
1646305930000|2022-03-03 11:12:10|97229.7|97204.7|97230.3|97205.3|97230.5|97205.5|97228.5|97203.5|23
1646305940000|2022-03-03 11:12:20|97230.9|97205.9|97226.4|97201.4|97238.3|97206.4|97224.4|97187.1|34
1646305950000|2022-03-03 11:12:30|97226|97201|97225.7|97200.7|97228.6|97203.6|97224.6|97199.6|29
1646305960000|2022-03-03 11:12:40|97225.5|97200.5|97221.3|97196.3|97225.5|97200.5|97219.2|97194.2|28
1646305970000|2022-03-03 11:12:50|97220.6|97195.6|97225.3|97200.3|97225.7|97200.7|97219.9|97194.9|28
1646305980000|2022-03-03 11:13:00|97224.1|97199.1|97224.1|97199.1|97224.6|97199.6|97222.3|97197.3|28
1646305990000|2022-03-03 11:13:10|97224.2|97199.2|97223.5|97198.5|97226|97201|97223.2|97198.2|27
1646306000000|2022-03-03 11:13:20|97223.8|97198.8|97223.6|97198.6|97224.4|97199.4|97222.7|97197.7|24
1646306010000|2022-03-03 11:13:30|97223.1|97198.1|97220.6|97195.6|97225.8|97200.8|97219.2|97194.2|30
1646306020000|2022-03-03 11:13:40|97220.4|97195.4|97225.2|97200.2|97226|97201|97219.6|97194.6|40
1646306030000|2022-03-03 11:13:50|97225|97200|97222.7|97197.7|97226.1|97201.1|97222.4|97197.4|34
1646306040000|2022-03-03 11:14:00|97222.9|97197.9|97221.7|97196.7|97225|97200|97221.2|97196.2|31
1646306050000|2022-03-03 11:14:10|97221.8|97196.8|97223.4|97198.4|97226.9|97201.9|97221.8|97196.8|27
1646306060000|2022-03-03 11:14:20|97225.5|97200.5|97232.9|97207.9|97234.5|97209.5|97224.2|97199.2|21
1646306070000|2022-03-03 11:14:30|97233.4|97208.4|97232.8|97207.8|97234|97209|97231.9|97206.9|27
1646306080000|2022-03-03 11:14:40|97232.7|97207.7|97227.5|97202.5|97232.7|97207.7|97227.5|97202.5|24
1646306090000|2022-03-03 11:14:50|97227.6|97202.6|97239.4|97189.4|97240.1|97203.2|97226.2|97189.4|17
1646306100000|2022-03-03 11:15:00|97238.2|97188.2|97235.2|97185.2|97238.2|97197.9|97220.6|97184.2|28
1646306110000|2022-03-03 11:15:10|97235.6|97185.6|97226.8|97201.8|97237|97201.9|97222.9|97185.6|33
1646306120000|2022-03-03 11:15:20|97224.5|97199.5|97243.4|97193.4|97243.4|97206|97224.4|97193.4|31
1646306130000|2022-03-03 11:15:30|97243|97193|97227.5|97202.5|97243.5|97208.7|97226.8|97189.2|33
1646306140000|2022-03-03 11:15:40|97227.7|97202.7|97224.1|97199.1|97240.8|97203.3|97222.5|97185.7|35
1646306150000|2022-03-03 11:15:50|97223.6|97198.6|97234.2|97184.2|97237.6|97200.9|97222.6|97183|31
1646306160000|2022-03-03 11:16:00|97222.1|97197.1|97238.5|97188.5|97240.2|97204.4|97222|97187.3|29
1646306170000|2022-03-03 11:16:10|97237.5|97187.5|97248.7|97198.7|97248.7|97210.8|97223.9|97187.5|43
1646306180000|2022-03-03 11:16:20|97249.3|97199.3|97244.2|97194.2|97249.3|97209.3|97227.5|97186.3|33
1646306190000|2022-03-03 11:16:30|97244.6|97194.6|97223.8|97198.8|97244.6|97206.9|97223.4|97186.9|35
1646306200000|2022-03-03 11:16:40|97223.7|97198.7|97239.5|97189.5|97239.5|97198.7|97223.7|97185.7|14
1646352000000|2022-03-04 00:00:00|97492.6|97376.6|97518.2|97402.2|97521.1|97405.1|97492.6|97376.6|39
1646352010000|2022-03-04 00:00:10|97518.9|97402.9|97516.9|97400.9|97519.1|97403.1|97515.8|97399.8|15
1646352020000|2022-03-04 00:00:20|97517.2|97401.2|97503.5|97387.5|97517.5|97401.5|97497.6|97381.6|13
1646352030000|2022-03-04 00:00:30|97505.3|97389.3|97523.9|97407.9|97525.2|97409.2|97503.5|97387.5|45
1646352040000|2022-03-04 00:00:40|97522.1|97406.1|97529.1|97413.1|97530.5|97414.5|97516.9|97400.9|48
1646352050000|2022-03-04 00:00:50|97529.3|97413.3|97534.2|97418.2|97535|97419|97527.4|97411.4|60
1646352060000|2022-03-04 00:01:00|97534.1|97418.1|97524|97408|97542.2|97426.2|97524|97408|69
1646352070000|2022-03-04 00:01:10|97528.9|97412.9|97534.9|97418.9|97536.4|97420.4|97523.6|97407.6|63
1646352080000|2022-03-04 00:01:20|97535.4|97419.4|97532.8|97416.8|97535.5|97419.5|97527.7|97411.7|67
1646352090000|2022-03-04 00:01:30|97532|97416|97522.8|97406.8|97533.2|97417.2|97522.8|97406.8|69
1646352100000|2022-03-04 00:01:40|97523.8|97407.8|97539.4|97423.4|97541.2|97425.2|97523.8|97407.8|64
1646352110000|2022-03-04 00:01:50|97534.8|97418.8|97542.5|97426.5|97547.3|97431.3|97534.8|97418.8|70
1646352120000|2022-03-04 00:02:00|97541.3|97425.3|97548.7|97432.7|97550|97434|97540.5|97424.5|67
1646352130000|2022-03-04 00:02:10|97547.2|97431.2|97559.1|97443.1|97571.2|97455.2|97546.5|97430.5|67
1646352140000|2022-03-04 00:02:20|97563.9|97447.9|97566.4|97450.4|97572.7|97456.7|97560.8|97444.8|56
1646352150000|2022-03-04 00:02:30|97566.9|97450.9|97572.4|97456.4|97573.6|97457.6|97565.2|97449.2|48
1646352160000|2022-03-04 00:02:40|97568.4|97452.4|97571.5|97455.5|97586.7|97470.7|97563.8|97447.8|53
1646352170000|2022-03-04 00:02:50|97572.9|97456.9|97565.6|97449.6|97572.9|97456.9|97559.7|97443.7|76
1646352180000|2022-03-04 00:03:00|97565.5|97449.5|97557.2|97441.2|97569|97453|97557.2|97441.2|74
1646352190000|2022-03-04 00:03:10|97558.2|97442.2|97558.1|97442.1|97570|97454|97556.3|97440.3|71
1646352200000|2022-03-04 00:03:20|97559.3|97443.3|97561.1|97445.1|97563.2|97447.2|97555.7|97439.7|66
1646352210000|2022-03-04 00:03:30|97562.2|97446.2|97559.8|97443.8|97563.4|97447.4|97559.2|97443.2|10
1646352220000|2022-03-04 00:03:40|97557.2|97441.2|97561|97445|97566.1|97450.1|97554.6|97438.6|69
1646352230000|2022-03-04 00:03:50|97564.3|97448.3|97551.5|97435.5|97566.6|97450.6|97551.5|97435.5|36
1646352240000|2022-03-04 00:04:00|97551.8|97435.8|97549.6|97433.6|97555.4|97439.4|97549.6|97433.6|13
1646352250000|2022-03-04 00:04:10|97549.9|97433.9|97553.1|97437.1|97553.1|97437.1|97546.9|97430.9|10
1646352260000|2022-03-04 00:04:20|97552.2|97436.2|97541.1|97425.1|97552.2|97436.2|97540.8|97424.8|22
1646352270000|2022-03-04 00:04:30|97542.6|97426.6|97553.3|97437.3|97553.3|97437.3|97540.6|97424.6|20
1646352280000|2022-03-04 00:04:40|97553.4|97437.4|97551.3|97435.3|97554|97438|97545.6|97429.6|43
1646352290000|2022-03-04 00:04:50|97551.7|97435.7|97549.4|97433.4|97558|97442|97545.4|97429.4|39
1646352300000|2022-03-04 00:05:00|97543.3|97427.3|97556.3|97440.3|97556.3|97440.3|97541.2|97425.2|69
1646352310000|2022-03-04 00:05:10|97554.8|97438.8|97568.7|97452.7|97571.7|97455.7|97553.1|97437.1|75
1646352320000|2022-03-04 00:05:20|97568.8|97452.8|97570.6|97454.6|97570.7|97454.7|97565.1|97449.1|62
1646352330000|2022-03-04 00:05:30|97571.5|97455.5|97570.3|97454.3|97574.1|97458.1|97567.6|97451.6|53
1646352340000|2022-03-04 00:05:40|97569.1|97453.1|97572.5|97456.5|97579.8|97463.8|97567.2|97451.2|64
1646352350000|2022-03-04 00:05:50|97572.6|97456.6|97576.8|97460.8|97583.2|97467.2|97570.6|97454.6|74
1646352360000|2022-03-04 00:06:00|97578.1|97462.1|97579.7|97463.7|97590.9|97474.9|97572.7|97456.7|66
1646352370000|2022-03-04 00:06:10|97580.5|97464.5|97579.5|97463.5|97581.7|97465.7|97575.5|97459.5|54
1646352380000|2022-03-04 00:06:20|97579|97463|97586.2|97470.2|97589.1|97473.1|97578.4|97462.4|48
1646352390000|2022-03-04 00:06:30|97587|97471|97592.9|97476.9|97595.8|97479.8|97580|97464|62
1646352400000|2022-03-04 00:06:40|97593.1|97477.1|97592.6|97476.6|97601.9|97485.9|97586.7|97470.7|76
1646352410000|2022-03-04 00:06:50|97592.2|97476.2|97596.9|97480.9|97596.9|97480.9|97589.2|97473.2|80
1646352420000|2022-03-04 00:07:00|97594.9|97478.9|97599.9|97483.9|97600.5|97484.5|97586.5|97470.5|72
1646352430000|2022-03-04 00:07:10|97601.4|97485.4|97623.2|97507.2|97623.2|97507.2|97597.8|97481.8|69
1646352440000|2022-03-04 00:07:20|97625.7|97509.7|97621.6|97505.6|97629.2|97513.2|97613.9|97497.9|62
1646352450000|2022-03-04 00:07:30|97618.9|97502.9|97613.2|97497.2|97621|97505|97611.8|97495.8|65
1646352460000|2022-03-04 00:07:40|97612.9|97496.9|97610.8|97494.8|97614.4|97498.4|97608.9|97492.9|62
1646352470000|2022-03-04 00:07:50|97609.9|97493.9|97601.7|97485.7|97612.4|97496.4|97593.3|97477.3|64
1646352480000|2022-03-04 00:08:00|97600.6|97484.6|97606.2|97490.2|97607.2|97491.2|97592.4|97476.4|61
1646352490000|2022-03-04 00:08:10|97606.5|97490.5|97617.5|97501.5|97624.8|97508.8|97605.3|97489.3|56
1646352500000|2022-03-04 00:08:20|97613.6|97497.6|97621.5|97505.5|97626.7|97510.7|97611.5|97495.5|68
1646352510000|2022-03-04 00:08:30|97618.3|97502.3|97630.1|97514.1|97633.5|97517.5|97617.3|97501.3|75
1646352520000|2022-03-04 00:08:40|97629.5|97513.5|97645.7|97529.7|97663.1|97547.1|97627.4|97511.4|61
1646352530000|2022-03-04 00:08:50|97645.3|97529.3|97638.8|97522.8|97645.6|97529.6|97635.6|97519.6|55
1646352540000|2022-03-04 00:09:00|97639.6|97523.6|97647.9|97531.9|97648.1|97532.1|97634.2|97518.2|65
1646352550000|2022-03-04 00:09:10|97647.8|97531.8|97645.8|97529.8|97657.7|97541.7|97640|97524|53
1646352560000|2022-03-04 00:09:20|97645.6|97529.6|97644.7|97528.7|97648|97532|97638.4|97522.4|54
1646352570000|2022-03-04 00:09:30|97646.8|97530.8|97664.3|97548.3|97675|97559|97641.8|97525.8|65
1646352580000|2022-03-04 00:09:40|97664.2|97548.2|97660|97544|97667.5|97551.5|97648.9|97532.9|56
1646352590000|2022-03-04 00:09:50|97663.2|97547.2|97664.4|97548.4|97668|97552|97656.9|97540.9|54
1646352600000|2022-03-04 00:10:00|97665.2|97549.2|97688|97572|97690.5|97574.5|97659.4|97543.4|52
1646352610000|2022-03-04 00:10:10|97688.9|97572.9|97661.8|97545.8|97689.8|97573.8|97648.6|97532.6|69
1646352620000|2022-03-04 00:10:20|97666.5|97550.5|97630.9|97514.9|97666.5|97550.5|97629.4|97513.4|70
1646352630000|2022-03-04 00:10:30|97631.5|97515.5|97640.4|97524.4|97644.3|97528.3|97625.9|97509.9|63
1646352640000|2022-03-04 00:10:40|97640.7|97524.7|97640.6|97524.6|97671.1|97555.1|97635.2|97519.2|76
1646352650000|2022-03-04 00:10:50|97641.9|97525.9|97633.4|97517.4|97642.1|97526.1|97627.3|97511.3|61
1646352660000|2022-03-04 00:11:00|97634|97518|97637.8|97521.8|97643.5|97527.5|97632.8|97516.8|71
1646352670000|2022-03-04 00:11:10|97637.5|97521.5|97639.6|97523.6|97647.8|97531.8|97632.3|97516.3|55
1646352680000|2022-03-04 00:11:20|97638.4|97522.4|97615.9|97499.9|97650.6|97534.6|97612.5|97496.5|74
1646352690000|2022-03-04 00:11:30|97613.5|97497.5|97591.7|97475.7|97616.9|97500.9|97588.7|97472.7|72
1646352700000|2022-03-04 00:11:40|97589.7|97473.7|97594.6|97478.6|97602|97486|97588.5|97472.5|58
1646352710000|2022-03-04 00:11:50|97595.2|97479.2|97602.6|97486.6|97606|97490|97592.3|97476.3|62
1646352720000|2022-03-04 00:12:00|97602.3|97486.3|97616.2|97500.2|97623.7|97507.7|97602.3|97486.3|67
1646352730000|2022-03-04 00:12:10|97615.9|97499.9|97615.1|97499.1|97619.1|97503.1|97614|97498|37
1646352740000|2022-03-04 00:12:20|97614|97498|97607.2|97491.2|97614.9|97498.9|97606.9|97490.9|43
1646352750000|2022-03-04 00:12:30|97606|97490|97603.8|97487.8|97606.7|97490.7|97593.8|97477.8|59
1646352760000|2022-03-04 00:12:40|97605.1|97489.1|97602|97486|97609.9|97493.9|97599.6|97483.6|66
1646352770000|2022-03-04 00:12:50|97601.4|97485.4|97618.7|97502.7|97623.6|97507.6|97599.2|97483.2|74
1646352780000|2022-03-04 00:13:00|97617.3|97501.3|97608.4|97492.4|97617.9|97501.9|97601.7|97485.7|79
1646352790000|2022-03-04 00:13:10|97607.7|97491.7|97614.3|97498.3|97622.6|97506.6|97604.4|97488.4|80
1646352800000|2022-03-04 00:13:20|97617.8|97501.8|97622.1|97506.1|97622.1|97506.1|97606.9|97490.9|78
1646352810000|2022-03-04 00:13:30|97621.5|97505.5|97626.4|97510.4|97633.6|97517.6|97614.6|97498.6|69
1646352820000|2022-03-04 00:13:40|97628|97512|97634.1|97518.1|97642.9|97526.9|97623.4|97507.4|58
1646352830000|2022-03-04 00:13:50|97633.7|97517.7|97629.4|97513.4|97638.3|97522.3|97624.4|97508.4|56
1646352840000|2022-03-04 00:14:00|97629|97513|97631.8|97515.8|97639.9|97523.9|97628.5|97512.5|53
1646352850000|2022-03-04 00:14:10|97624.8|97508.8|97634.3|97518.3|97634.3|97518.3|97622.5|97506.5|68
1646352860000|2022-03-04 00:14:20|97635.3|97519.3|97623.2|97507.2|97635.3|97519.3|97619.6|97503.6|63
1646352870000|2022-03-04 00:14:30|97622.7|97506.7|97603|97487|97622.8|97506.8|97603|97487|65
1646352880000|2022-03-04 00:14:40|97601.4|97485.4|97613|97497|97617.6|97501.6|97601.4|97485.4|48
1646352890000|2022-03-04 00:14:50|97612.9|97496.9|97621.8|97505.8|97624|97508|97611.5|97495.5|28
1646352900000|2022-03-04 00:15:00|97621.9|97505.9|97616.8|97500.8|97627.2|97511.2|97610.9|97494.9|52
1646352910000|2022-03-04 00:15:10|97619.7|97503.7|97638.7|97522.7|97659.8|97543.8|97613.7|97497.7|51
1646352920000|2022-03-04 00:15:20|97638.5|97522.5|97648.9|97532.9|97649.3|97533.3|97637.2|97521.2|35
1646352930000|2022-03-04 00:15:30|97649.6|97533.6|97641.8|97525.8|97649.6|97533.6|97641.7|97525.7|33
1646352940000|2022-03-04 00:15:40|97641.9|97525.9|97638.6|97522.6|97643.4|97527.4|97635.8|97519.8|34
1646352950000|2022-03-04 00:15:50|97639.6|97523.6|97662|97546|97667.1|97551.1|97638.3|97522.3|56
1646352960000|2022-03-04 00:16:00|97661.2|97545.2|97680.7|97564.7|97690.3|97574.3|97661|97545|43
1646352970000|2022-03-04 00:16:10|97681.7|97565.7|97702.3|97586.3|97703.7|97587.7|97681.6|97565.6|64
1646352980000|2022-03-04 00:16:20|97702.2|97586.2|97705.5|97589.5|97713.8|97597.8|97695.5|97579.5|59
1646352990000|2022-03-04 00:16:30|97704.9|97588.9|97719.1|97603.1|97721|97605|97701.7|97585.7|51
1646353000000|2022-03-04 00:16:40|97718.7|97602.7|97727.7|97611.7|97734.7|97618.7|97704|97588|51
1646353010000|2022-03-04 00:16:50|97727.4|97611.4|97736.1|97620.1|97748.5|97632.5|97720.4|97604.4|62
1646353020000|2022-03-04 00:17:00|97738.3|97622.3|97735.4|97619.4|97747.8|97631.8|97731.4|97615.4|51
1646353030000|2022-03-04 00:17:10|97736.5|97620.5|97731.7|97615.7|97738.1|97622.1|97731.6|97615.6|47
1646353040000|2022-03-04 00:17:20|97731.5|97615.5|97739.7|97623.7|97741.4|97625.4|97730.7|97614.7|48
1646353050000|2022-03-04 00:17:30|97739.8|97623.8|97739.4|97623.4|97742.6|97626.6|97731.3|97615.3|52
1646353060000|2022-03-04 00:17:40|97740.1|97624.1|97734.2|97618.2|97740.8|97624.8|97723.9|97607.9|41
1646353070000|2022-03-04 00:17:50|97733.9|97617.9|97745.2|97629.2|97749.9|97633.9|97732.6|97616.6|38
1646353080000|2022-03-04 00:18:00|97745.3|97629.3|97751.7|97635.7|97752.7|97636.7|97740.6|97624.6|57
1646353090000|2022-03-04 00:18:10|97751.6|97635.6|97752.2|97636.2|97759.7|97643.7|97746.8|97630.8|57
1646353100000|2022-03-04 00:18:20|97752.7|97636.7|97737.6|97621.6|97753.5|97637.5|97734.4|97618.4|51
1646353110000|2022-03-04 00:18:30|97738.2|97622.2|97733.1|97617.1|97738.2|97622.2|97727.3|97611.3|50
1646353120000|2022-03-04 00:18:40|97730.4|97614.4|97728.1|97612.1|97735.3|97619.3|97728.1|97612.1|26
1646353130000|2022-03-04 00:18:50|97728.3|97612.3|97724.1|97608.1|97728.3|97612.3|97720.6|97604.6|38
1646353140000|2022-03-04 00:19:00|97726.6|97610.6|97719.3|97603.3|97728|97612|97718.3|97602.3|54
1646353150000|2022-03-04 00:19:10|97720.6|97604.6|97731.3|97615.3|97731.3|97615.3|97705.7|97589.7|59
1646353160000|2022-03-04 00:19:20|97729.9|97613.9|97740.4|97624.4|97740.6|97624.6|97726.7|97610.7|33
1646353170000|2022-03-04 00:19:30|97740.1|97624.1|97737.3|97621.3|97744|97628|97732.9|97616.9|55
1646353180000|2022-03-04 00:19:40|97736.8|97620.8|97744|97628|97746.5|97630.5|97736.8|97620.8|34
1646353190000|2022-03-04 00:19:50|97744.2|97628.2|97763.4|97647.4|97780.4|97664.4|97742.2|97626.2|58
1646353200000|2022-03-04 00:20:00|97762.1|97646.1|97757.9|97641.9|97771.4|97655.4|97757.8|97641.8|69
1646353210000|2022-03-04 00:20:10|97758.2|97642.2|97761.6|97645.6|97762.7|97646.7|97754.1|97638.1|41
1646353220000|2022-03-04 00:20:20|97762.1|97646.1|97766.4|97650.4|97768|97652|97760.7|97644.7|39
1646353230000|2022-03-04 00:20:30|97766.3|97650.3|97759|97643|97766.8|97650.8|97758.5|97642.5|40
1646353240000|2022-03-04 00:20:40|97758.7|97642.7|97764.5|97648.5|97764.6|97648.6|97757.6|97641.6|43
1646353250000|2022-03-04 00:20:50|97763.8|97647.8|97761.4|97645.4|97763.8|97647.8|97754.2|97638.2|38
1646353260000|2022-03-04 00:21:00|97761.2|97645.2|97752.2|97636.2|97762.8|97646.8|97752.1|97636.1|36
1646353270000|2022-03-04 00:21:10|97750.5|97634.5|97751.3|97635.3|97756.9|97640.9|97745.8|97629.8|41
1646353280000|2022-03-04 00:21:20|97751.6|97635.6|97758.8|97642.8|97760.8|97644.8|97746.5|97630.5|40
1646353290000|2022-03-04 00:21:30|97758.2|97642.2|97757.9|97641.9|97763.4|97647.4|97752|97636|29
1646353300000|2022-03-04 00:21:40|97759.2|97643.2|97760.7|97644.7|97763.3|97647.3|97759.2|97643.2|19
1646353310000|2022-03-04 00:21:50|97761.3|97645.3|97742.1|97626.1|97763.2|97647.2|97741.7|97625.7|46
1646353320000|2022-03-04 00:22:00|97741.8|97625.8|97726|97610|97743.7|97627.7|97724.9|97608.9|53
1646353330000|2022-03-04 00:22:10|97725.4|97609.4|97710.4|97594.4|97725.4|97609.4|97701.7|97585.7|48
1646353340000|2022-03-04 00:22:20|97710.1|97594.1|97727.9|97611.9|97727.9|97611.9|97708.8|97592.8|43
1646353350000|2022-03-04 00:22:30|97726.5|97610.5|97733.3|97617.3|97736.3|97620.3|97718.9|97602.9|47
1646353360000|2022-03-04 00:22:40|97734.9|97618.9|97747.6|97631.6|97753.6|97637.6|97734.9|97618.9|51
1646353370000|2022-03-04 00:22:50|97748.9|97632.9|97781.7|97665.7|97805.3|97689.3|97739|97623|57
1646353380000|2022-03-04 00:23:00|97782.5|97666.5|97771.3|97655.3|97805.1|97689.1|97769.1|97653.1|64
1646353390000|2022-03-04 00:23:10|97770.9|97654.9|97764.4|97648.4|97775.1|97659.1|97764.4|97648.4|66
1646353400000|2022-03-04 00:23:20|97764.2|97648.2|97762.9|97646.9|97768.8|97652.8|97759.8|97643.8|51
1646353410000|2022-03-04 00:23:30|97763.7|97647.7|97772|97656|97783.8|97667.8|97763.7|97647.7|64
1646353420000|2022-03-04 00:23:40|97771.3|97655.3|97779.6|97663.6|97779.7|97663.7|97766.7|97650.7|64
1646353430000|2022-03-04 00:23:50|97778|97662|97880.3|97764.3|97880.3|97764.3|97774.9|97658.9|79
1646353440000|2022-03-04 00:24:00|97879|97763|97845.9|97729.9|97879|97763|97819.9|97703.9|75
1646353450000|2022-03-04 00:24:10|97846.4|97730.4|97797.3|97681.3|97846.4|97730.4|97793.8|97677.8|74
1646353460000|2022-03-04 00:24:20|97800.6|97684.6|97823.9|97707.9|97825|97709|97797.7|97681.7|71
1646353470000|2022-03-04 00:24:30|97834|97718|97823.9|97707.9|97834|97718|97820.3|97704.3|60
1646353480000|2022-03-04 00:24:40|97823.7|97707.7|97825.2|97709.2|97825.2|97709.2|97808.4|97692.4|52
1646353490000|2022-03-04 00:24:50|97824.4|97708.4|97831.1|97715.1|97831.2|97715.2|97816.9|97700.9|44
1646353500000|2022-03-04 00:25:00|97829.7|97713.7|97836.2|97720.2|97836.7|97720.7|97824.5|97708.5|58
1646353510000|2022-03-04 00:25:10|97837|97721|97842.5|97726.5|97843.6|97727.6|97836.5|97720.5|34
1646353520000|2022-03-04 00:25:20|97842.2|97726.2|97902.5|97786.5|97902.5|97786.5|97837.8|97721.8|75
1646353530000|2022-03-04 00:25:30|97906.3|97790.3|97878.6|97762.6|97913.4|97797.4|97866.5|97750.5|73
1646353540000|2022-03-04 00:25:40|97878.2|97762.2|97873.1|97757.1|97879.2|97763.2|97871.2|97755.2|60
1646353550000|2022-03-04 00:25:50|97871.9|97755.9|97883.2|97767.2|97885.4|97769.4|97871.9|97755.9|60
1646353560000|2022-03-04 00:26:00|97882.9|97766.9|97894.8|97778.8|97906.3|97790.3|97882.8|97766.8|56
1646353570000|2022-03-04 00:26:10|97894|97778|97890.9|97774.9|97896.6|97780.6|97882.5|97766.5|57
1646353580000|2022-03-04 00:26:20|97890.4|97774.4|97893.5|97777.5|97893.9|97777.9|97885.1|97769.1|56
1646353590000|2022-03-04 00:26:30|97893.3|97777.3|97890.1|97774.1|97893.3|97777.3|97885.8|97769.8|40
1646353600000|2022-03-04 00:26:40|97890.6|97774.6|97893.8|97777.8|97894.1|97778.1|97886.3|97770.3|54
1646353610000|2022-03-04 00:26:50|97893.9|97777.9|97880.4|97764.4|97896.8|97780.8|97877.1|97761.1|42
1646353620000|2022-03-04 00:27:00|97875.5|97759.5|97870|97754|97875.5|97759.5|97860.4|97744.4|50
1646353630000|2022-03-04 00:27:10|97869.9|97753.9|97874.9|97758.9|97880.5|97764.5|97861.5|97745.5|49
1646353640000|2022-03-04 00:27:20|97874.3|97758.3|97870.9|97754.9|97878.3|97762.3|97870.9|97754.9|38
1646353650000|2022-03-04 00:27:30|97871|97755|97873|97757|97877.9|97761.9|97869.1|97753.1|44
1646353660000|2022-03-04 00:27:40|97873.2|97757.2|97876.6|97760.6|97876.6|97760.6|97870.9|97754.9|34
1646353670000|2022-03-04 00:27:50|97876.3|97760.3|97857|97741|97876.3|97760.3|97857|97741|51
1646353680000|2022-03-04 00:28:00|97857.3|97741.3|97847.9|97731.9|97860.1|97744.1|97838.7|97722.7|69
1646353690000|2022-03-04 00:28:10|97848.8|97732.8|97854.5|97738.5|97856.3|97740.3|97841.1|97725.1|57
1646353700000|2022-03-04 00:28:20|97854|97738|97841.8|97725.8|97864|97748|97832.5|97716.5|55
1646353710000|2022-03-04 00:28:30|97841.7|97725.7|97808|97692|97841.7|97725.7|97804.6|97688.6|53
1646353720000|2022-03-04 00:28:40|97822.8|97706.8|97810.1|97694.1|97823.1|97707.1|97805.8|97689.8|56
1646353730000|2022-03-04 00:28:50|97810|97694|97811.8|97695.8|97837.1|97721.1|97804|97688|58
1646353740000|2022-03-04 00:29:00|97819|97703|97811.1|97695.1|97819.2|97703.2|97809.5|97693.5|45
1646353750000|2022-03-04 00:29:10|97810.6|97694.6|97810.8|97694.8|97812|97696|97808.6|97692.6|38
1646353760000|2022-03-04 00:29:20|97811.3|97695.3|97819.2|97703.2|97825.1|97709.1|97809.1|97693.1|51
1646353770000|2022-03-04 00:29:30|97818.4|97702.4|97831.9|97715.9|97834.4|97718.4|97818.4|97702.4|54
1646353780000|2022-03-04 00:29:40|97832.6|97716.6|97824.7|97708.7|97840.5|97724.5|97823.7|97707.7|38
1646353790000|2022-03-04 00:29:50|97825.1|97709.1|97832.7|97716.7|97834|97718|97825.1|97709.1|25
1646353800000|2022-03-04 00:30:00|97823.6|97707.6|97818.8|97702.8|97826.9|97710.9|97805.3|97689.3|34
1646353810000|2022-03-04 00:30:10|97812.5|97696.5|97801.6|97685.6|97816.4|97700.4|97800.2|97684.2|36
1646353820000|2022-03-04 00:30:20|97802.9|97686.9|97810.1|97694.1|97810.1|97694.1|97802.9|97686.9|25
1646353830000|2022-03-04 00:30:30|97808|97692|97813.2|97697.2|97815.9|97699.9|97805.6|97689.6|24
1646353840000|2022-03-04 00:30:40|97814.1|97698.1|97812|97696|97814.1|97698.1|97806.4|97690.4|33
1646353850000|2022-03-04 00:30:50|97812.1|97696.1|97804|97688|97816.5|97700.5|97803.4|97687.4|35
1646353860000|2022-03-04 00:31:00|97806.7|97690.7|97789.2|97673.2|97806.7|97690.7|97788.2|97672.2|38
1646353870000|2022-03-04 00:31:10|97791.6|97675.6|97786.6|97670.6|97791.6|97675.6|97779.5|97663.5|34
1646353880000|2022-03-04 00:31:20|97791.2|97675.2|97786.6|97670.6|97794.9|97678.9|97784.2|97668.2|37
1646353890000|2022-03-04 00:31:30|97785.9|97669.9|97833.3|97717.3|97837.1|97721.1|97785.7|97669.7|37
1646353900000|2022-03-04 00:31:40|97836.4|97720.4|97844.4|97728.4|97870.7|97754.7|97827.3|97711.3|44
1646353910000|2022-03-04 00:31:50|97845|97729|97845.2|97729.2|97846.5|97730.5|97837.9|97721.9|38
1646353920000|2022-03-04 00:32:00|97845.3|97729.3|97848.3|97732.3|97856.2|97740.2|97842.3|97726.3|30
1646353930000|2022-03-04 00:32:10|97843.5|97727.5|97832.4|97716.4|97843.5|97727.5|97828.7|97712.7|37
1646353940000|2022-03-04 00:32:20|97831.5|97715.5|97822.5|97706.5|97831.5|97715.5|97817.4|97701.4|41
1646353950000|2022-03-04 00:32:30|97823.8|97707.8|97823.1|97707.1|97823.9|97707.9|97819.9|97703.9|29
1646353960000|2022-03-04 00:32:40|97823.2|97707.2|97835.9|97719.9|97837.6|97721.6|97823.1|97707.1|39
1646353970000|2022-03-04 00:32:50|97834.1|97718.1|97849.6|97733.6|97849.6|97733.6|97827.1|97711.1|29
1646353980000|2022-03-04 00:33:00|97846.1|97730.1|97843.6|97727.6|97847|97731|97837.8|97721.8|29
1646353990000|2022-03-04 00:33:10|97844.5|97728.5|97840.9|97724.9|97866.9|97750.9|97836.1|97720.1|30
1646354000000|2022-03-04 00:33:20|97841.3|97725.3|97837.8|97721.8|97841.3|97725.3|97834|97718|31
1646354010000|2022-03-04 00:33:30|97839.7|97723.7|97851.7|97735.7|97858.4|97742.4|97839.7|97723.7|34
1646354020000|2022-03-04 00:33:40|97853.1|97737.1|97882.5|97766.5|97889.5|97773.5|97852.8|97736.8|37
1646354030000|2022-03-04 00:33:50|97883.9|97767.9|97879.6|97763.6|97896.4|97780.4|97860.5|97744.5|35
1646354040000|2022-03-04 00:34:00|97879.9|97763.9|97872.5|97756.5|97888.1|97772.1|97870.9|97754.9|38
1646354050000|2022-03-04 00:34:10|97874.1|97758.1|97896.8|97780.8|97896.8|97780.8|97872.9|97756.9|33
1646354060000|2022-03-04 00:34:20|97895.4|97779.4|97883.6|97767.6|97896.5|97780.5|97883.6|97767.6|26
1646354070000|2022-03-04 00:34:30|97883.4|97767.4|97871.7|97755.7|97883.5|97767.5|97867.3|97751.3|26
1646354080000|2022-03-04 00:34:40|97875.5|97759.5|97883.1|97767.1|97885.9|97769.9|97875.5|97759.5|32
1646354090000|2022-03-04 00:34:50|97880.3|97764.3|97875.5|97759.5|97884.7|97768.7|97872.2|97756.2|26
1646354100000|2022-03-04 00:35:00|97876.3|97760.3|97896.4|97780.4|97898|97782|97876.3|97760.3|40
1646354110000|2022-03-04 00:35:10|97896.9|97780.9|97903.2|97787.2|97903.8|97787.8|97894.9|97778.9|27
1646354120000|2022-03-04 00:35:20|97903.7|97787.7|97862.3|97746.3|97903.7|97787.7|97862.2|97746.2|41
1646354130000|2022-03-04 00:35:30|97857.2|97741.2|97862.1|97746.1|97863.1|97747.1|97837.9|97721.9|42
1646354140000|2022-03-04 00:35:40|97864.5|97748.5|97864|97748|97881.1|97765.1|97857.2|97741.2|38
1646354150000|2022-03-04 00:35:50|97868.6|97752.6|97878.3|97762.3|97879.3|97763.3|97867.1|97751.1|36
1646354160000|2022-03-04 00:36:00|97876.6|97760.6|97870.3|97754.3|97879.2|97763.2|97870.3|97754.3|32
1646354170000|2022-03-04 00:36:10|97870|97754|97868.8|97752.8|97873.9|97757.9|97860.2|97744.2|25
1646354180000|2022-03-04 00:36:20|97870.8|97754.8|97877.3|97761.3|97877.4|97761.4|97866.1|97750.1|33
1646354190000|2022-03-04 00:36:30|97887.2|97771.2|97900.1|97784.1|97909.2|97793.2|97878.9|97762.9|40
1646354200000|2022-03-04 00:36:40|97901.9|97785.9|97892.3|97776.3|97901.9|97785.9|97891.4|97775.4|34
1646354210000|2022-03-04 00:36:50|97894.2|97778.2|97940.5|97824.5|97943.1|97827.1|97894.2|97778.2|28
1646354220000|2022-03-04 00:37:00|97940.7|97824.7|97953|97837|97953.2|97837.2|97933.4|97817.4|39
1646354230000|2022-03-04 00:37:10|97951.7|97835.7|97942.2|97826.2|97957.2|97841.2|97941.6|97825.6|33
1646354240000|2022-03-04 00:37:20|97942.6|97826.6|97932|97816|97944.4|97828.4|97928.1|97812.1|39
1646354250000|2022-03-04 00:37:30|97932.7|97816.7|97942.5|97826.5|97943.4|97827.4|97924.2|97808.2|39
1646354260000|2022-03-04 00:37:40|97942.8|97826.8|97960.7|97844.7|97966.7|97850.7|97940|97824|42
1646354270000|2022-03-04 00:37:50|97961.3|97845.3|97947.7|97831.7|97976.5|97860.5|97942.7|97826.7|41
1646354280000|2022-03-04 00:38:00|97947.8|97831.8|97983.1|97867.1|97983.1|97867.1|97942.7|97826.7|39
1646354290000|2022-03-04 00:38:10|97979.2|97863.2|97994.4|97878.4|98011.4|97895.4|97977.1|97861.1|42
1646354300000|2022-03-04 00:38:20|97996.1|97880.1|97999.9|97883.9|98009.7|97893.7|97991.5|97875.5|43
1646354310000|2022-03-04 00:38:30|97993.1|97877.1|98007.4|97891.4|98010.1|97894.1|97993.1|97877.1|37
1646354320000|2022-03-04 00:38:40|98006.3|97890.3|97996.4|97880.4|98014.2|97898.2|97996.4|97880.4|37
1646354330000|2022-03-04 00:38:50|97997.4|97881.4|98021.6|97905.6|98027.3|97911.3|97989.6|97873.6|36
1646354340000|2022-03-04 00:39:00|98020.4|97904.4|98021.9|97905.9|98040|97924|98013.5|97897.5|44
1646354350000|2022-03-04 00:39:10|98024.9|97908.9|98020.6|97904.6|98024.9|97908.9|98010|97894|34
1646354360000|2022-03-04 00:39:20|98022.3|97906.3|98026.5|97910.5|98026.5|97910.5|98013.3|97897.3|39
1646354370000|2022-03-04 00:39:30|98027.4|97911.4|98044|97928|98044|97928|98024.3|97908.3|44
1646354380000|2022-03-04 00:39:40|98042|97926|98042.9|97926.9|98046.1|97930.1|98037|97921|42
1646354390000|2022-03-04 00:39:50|98043.2|97927.2|98034|97918|98044.5|97928.5|98034|97918|41
1646354400000|2022-03-04 00:40:00|98034.8|97918.8|98002.6|97886.6|98036.6|97920.6|98002.6|97886.6|40
1646354410000|2022-03-04 00:40:10|98001.4|97885.4|98018.2|97902.2|98020|97904|97993.3|97877.3|39
1646354420000|2022-03-04 00:40:20|98022.5|97906.5|98013.1|97897.1|98024.7|97908.7|98009.7|97893.7|44
1646354430000|2022-03-04 00:40:30|98012.9|97896.9|97997.6|97881.6|98017.5|97901.5|97985.5|97869.5|40
1646354440000|2022-03-04 00:40:40|97998.6|97882.6|97989.7|97873.7|98001.5|97885.5|97989.7|97873.7|36
1646354450000|2022-03-04 00:40:50|97993.4|97877.4|98014.2|97898.2|98019.2|97903.2|97993.4|97877.4|34
1646354460000|2022-03-04 00:41:00|98013.8|97897.8|98012.4|97896.4|98016.6|97900.6|98008.6|97892.6|37
1646354470000|2022-03-04 00:41:10|98011.3|97895.3|97996|97880|98012.5|97896.5|97996|97880|34
1646354480000|2022-03-04 00:41:20|97997.5|97881.5|97987.5|97871.5|98003.2|97887.2|97987.1|97871.1|40
1646354490000|2022-03-04 00:41:30|97992.4|97876.4|97994.8|97878.8|98006.8|97890.8|97992.4|97876.4|37
1646354500000|2022-03-04 00:41:40|97992.2|97876.2|98005.4|97889.4|98005.6|97889.6|97982.9|97866.9|35
1646354510000|2022-03-04 00:41:50|98001.5|97885.5|98009.3|97893.3|98012|97896|98001.5|97885.5|40
1646354520000|2022-03-04 00:42:00|98012.3|97896.3|98014.6|97898.6|98018.2|97902.2|98009.2|97893.2|37
1646354530000|2022-03-04 00:42:10|98010.1|97894.1|97989.3|97873.3|98010.1|97894.1|97982.9|97866.9|35
1646354540000|2022-03-04 00:42:20|97991.4|97875.4|97991.9|97875.9|97994.8|97878.8|97988.6|97872.6|34
1646354550000|2022-03-04 00:42:30|97992.6|97876.6|97985.5|97869.5|97994.3|97878.3|97983.2|97867.2|37
1646354560000|2022-03-04 00:42:40|97985.6|97869.6|97992.8|97876.8|97994.2|97878.2|97982.9|97866.9|31
1646354570000|2022-03-04 00:42:50|97992.7|97876.7|98009.7|97893.7|98010.4|97894.4|97991|97875|34
1646354580000|2022-03-04 00:43:00|98007.8|97891.8|97993.7|97877.7|98009.2|97893.2|97993.3|97877.3|40
1646354590000|2022-03-04 00:43:10|97993.3|97877.3|97990.6|97874.6|97999.9|97883.9|97989.9|97873.9|35
1646354600000|2022-03-04 00:43:20|97991|97875|97987.6|97871.6|97991|97875|97983.7|97867.7|32
1646354610000|2022-03-04 00:43:30|97987.3|97871.3|97996.1|97880.1|97996.7|97880.7|97982.2|97866.2|32
1646354620000|2022-03-04 00:43:40|97997|97881|97996.7|97880.7|97997|97881|97994.2|97878.2|24
1646354630000|2022-03-04 00:43:50|97996.5|97880.5|98009.4|97893.4|98013.3|97897.3|97991.9|97875.9|40
1646354640000|2022-03-04 00:44:00|98007.6|97891.6|98019.8|97903.8|98026|97910|98004.2|97888.2|44
1646354650000|2022-03-04 00:44:10|98012.8|97896.8|98015.8|97899.8|98023.2|97907.2|98011.7|97895.7|41
1646354660000|2022-03-04 00:44:20|98015.2|97899.2|98023.6|97907.6|98024.3|97908.3|97997.7|97881.7|44
1646354670000|2022-03-04 00:44:30|98026.5|97910.5|98018.1|97902.1|98031.1|97915.1|98012|97896|43
1646354680000|2022-03-04 00:44:40|98022.3|97906.3|98013.6|97897.6|98033.6|97917.6|98013.6|97897.6|41
1646354690000|2022-03-04 00:44:50|98016.9|97900.9|98017.9|97901.9|98019.6|97903.6|98009.9|97893.9|37
1646354700000|2022-03-04 00:45:00|98030.4|97914.4|98022.5|97906.5|98032.7|97916.7|98014.5|97898.5|49
1646354710000|2022-03-04 00:45:10|98022.6|97906.6|98032.1|97916.1|98033.5|97917.5|98022.4|97906.4|49
1646354720000|2022-03-04 00:45:20|98030.3|97914.3|98011.8|97895.8|98038.7|97922.7|98008.6|97892.6|52
1646354730000|2022-03-04 00:45:30|98018.5|97902.5|98011|97895|98021.3|97905.3|98009.8|97893.8|61
1646354740000|2022-03-04 00:45:40|98010.6|97894.6|98007.9|97891.9|98010.6|97894.6|97998.3|97882.3|62
1646354750000|2022-03-04 00:45:50|98007.3|97891.3|98014.1|97898.1|98016.6|97900.6|97998.8|97882.8|55
1646354760000|2022-03-04 00:46:00|98013.9|97897.9|97997|97881|98015.5|97899.5|97992.6|97876.6|53
1646354770000|2022-03-04 00:46:10|97994.6|97878.6|97986|97870|97996|97880|97976.3|97860.3|51
1646354780000|2022-03-04 00:46:20|97985.4|97869.4|97972.8|97856.8|97985.6|97869.6|97964.3|97848.3|62
1646354790000|2022-03-04 00:46:30|97974.8|97858.8|97962.4|97846.4|97977.2|97861.2|97962.1|97846.1|55
1646354800000|2022-03-04 00:46:40|97962.1|97846.1|97971|97855|97971|97855|97962.1|97846.1|35
1646354810000|2022-03-04 00:46:50|97971.5|97855.5|97977.9|97861.9|97978.3|97862.3|97963.2|97847.2|45
1646354820000|2022-03-04 00:47:00|97977.6|97861.6|97982.5|97866.5|97982.5|97866.5|97971.8|97855.8|50
1646354830000|2022-03-04 00:47:10|97981.2|97865.2|97948.2|97832.2|97983.5|97867.5|97946.3|97830.3|54
1646354840000|2022-03-04 00:47:20|97950|97834|97955.6|97839.6|97961.6|97845.6|97948.8|97832.8|45
1646354850000|2022-03-04 00:47:30|97955.7|97839.7|97957.3|97841.3|97959.2|97843.2|97949.5|97833.5|51
1646354860000|2022-03-04 00:47:40|97957|97841|97979.6|97863.6|97982.8|97866.8|97954.8|97838.8|45
1646354870000|2022-03-04 00:47:50|97978.9|97862.9|97975.8|97859.8|97981.9|97865.9|97971.5|97855.5|50
1646354880000|2022-03-04 00:48:00|97974.6|97858.6|97982.4|97866.4|97982.8|97866.8|97972.6|97856.6|52
1646354890000|2022-03-04 00:48:10|97981.9|97865.9|97987.4|97871.4|97995.1|97879.1|97979.3|97863.3|57
1646354900000|2022-03-04 00:48:20|97987.3|97871.3|98002.2|97886.2|98006.9|97890.9|97985.3|97869.3|53
1646354910000|2022-03-04 00:48:30|98002.6|97886.6|97991.7|97875.7|98002.6|97886.6|97988.9|97872.9|33
1646354920000|2022-03-04 00:48:40|97990.6|97874.6|97988.3|97872.3|97996.1|97880.1|97988.2|97872.2|46
1646354930000|2022-03-04 00:48:50|97986.9|97870.9|97992.6|97876.6|97992.9|97876.9|97984.8|97868.8|32
1646354940000|2022-03-04 00:49:00|97994|97878|97964.4|97848.4|97994|97878|97963.2|97847.2|66
1646354950000|2022-03-04 00:49:10|97965|97849|97954.6|97838.6|97965.8|97849.8|97950.7|97834.7|53
1646354960000|2022-03-04 00:49:20|97956.8|97840.8|97978.7|97862.7|97987.2|97871.2|97955.9|97839.9|59
1646354970000|2022-03-04 00:49:30|97980.4|97864.4|97985|97869|97988.4|97872.4|97977.5|97861.5|42
1646354980000|2022-03-04 00:49:40|97985.5|97869.5|97983.4|97867.4|97994.9|97878.9|97982.7|97866.7|38
1646354990000|2022-03-04 00:49:50|97984.3|97868.3|98005|97889|98009.9|97893.9|97982.4|97866.4|47
1646355000000|2022-03-04 00:50:00|98004.9|97888.9|98000.1|97884.1|98012.5|97896.5|97988.8|97872.8|58
1646355010000|2022-03-04 00:50:10|98003.8|97887.8|97995.7|97879.7|98004.3|97888.3|97990.8|97874.8|40
1646355020000|2022-03-04 00:50:20|97993|97877|97990|97874|97996.4|97880.4|97970.9|97854.9|60
1646355030000|2022-03-04 00:50:30|97989|97873|97991.6|97875.6|97992.3|97876.3|97979.3|97863.3|40
1646355040000|2022-03-04 00:50:40|97991.5|97875.5|97985.4|97869.4|97992.7|97876.7|97985.2|97869.2|35
1646355050000|2022-03-04 00:50:50|97983.3|97867.3|97995.7|97879.7|97997.7|97881.7|97983.3|97867.3|50
1646355060000|2022-03-04 00:51:00|97996|97880|97995.7|97879.7|97997.1|97881.1|97992.9|97876.9|38
1646355070000|2022-03-04 00:51:10|97995.2|97879.2|97984|97868|97995.2|97879.2|97980.9|97864.9|42
1646355080000|2022-03-04 00:51:20|97983.7|97867.7|97998.1|97882.1|98000.2|97884.2|97983.7|97867.7|58
1646355090000|2022-03-04 00:51:30|97991.1|97875.1|97994.1|97878.1|98000.3|97884.3|97987.7|97871.7|45
1646355100000|2022-03-04 00:51:40|97993.9|97877.9|97992.6|97876.6|97997.8|97881.8|97987.3|97871.3|43
1646355110000|2022-03-04 00:51:50|97992.7|97876.7|97975.1|97859.1|97993.9|97877.9|97966.9|97850.9|51
1646355120000|2022-03-04 00:52:00|97973.2|97857.2|97981.5|97865.5|97985.6|97869.6|97973.2|97857.2|47
1646355130000|2022-03-04 00:52:10|97982.1|97866.1|97981.9|97865.9|97993.7|97877.7|97980.1|97864.1|40
1646355140000|2022-03-04 00:52:20|97980.5|97864.5|97989.1|97873.1|97998.5|97882.5|97979|97863|52
1646355150000|2022-03-04 00:52:30|97995.2|97879.2|97998.1|97882.1|98002.2|97886.2|97989.7|97873.7|54
1646355160000|2022-03-04 00:52:40|97996.5|97880.5|97995.2|97879.2|97998.9|97882.9|97992.6|97876.6|46
1646355170000|2022-03-04 00:52:50|97993.8|97877.8|98000.7|97884.7|98001.4|97885.4|97993.5|97877.5|41
1646355180000|2022-03-04 00:53:00|97998.4|97882.4|98005.4|97889.4|98006.9|97890.9|97995.3|97879.3|35
1646355190000|2022-03-04 00:53:10|98005.7|97889.7|98009.3|97893.3|98011.7|97895.7|97991.3|97875.3|40
1646355200000|2022-03-04 00:53:20|98009.5|97893.5|98010.7|97894.7|98018.5|97902.5|97994|97878|58
1646355210000|2022-03-04 00:53:30|98008.7|97892.7|98003.1|97887.1|98012.1|97896.1|98003.1|97887.1|55
1646355220000|2022-03-04 00:53:40|98003.2|97887.2|98008|97892|98011|97895|97997.2|97881.2|46
1646355230000|2022-03-04 00:53:50|98002.2|97886.2|98005.5|97889.5|98015.1|97899.1|98000.9|97884.9|54
1646355240000|2022-03-04 00:54:00|97996.9|97880.9|98014.7|97898.7|98020.1|97904.1|97995|97879|65
1646355250000|2022-03-04 00:54:10|98013.5|97897.5|98010.1|97894.1|98022.1|97906.1|97994.9|97878.9|56
1646355260000|2022-03-04 00:54:20|98008.7|97892.7|98006.3|97890.3|98010.2|97894.2|98002.6|97886.6|58
1646355270000|2022-03-04 00:54:30|98006.2|97890.2|98017.1|97901.1|98018.2|97902.2|98005.1|97889.1|60
1646355280000|2022-03-04 00:54:40|98015|97899|98009.8|97893.8|98017.9|97901.9|97997.7|97881.7|61
1646355290000|2022-03-04 00:54:50|98010.6|97894.6|98019.7|97903.7|98024.6|97908.6|97998|97882|65
1646355300000|2022-03-04 00:55:00|98019.9|97903.9|98021.6|97905.6|98021.6|97905.6|97995.7|97879.7|57
1646355310000|2022-03-04 00:55:10|98004|97888|98021.6|97905.6|98024.1|97908.1|97998.9|97882.9|62
1646355320000|2022-03-04 00:55:20|98019.2|97903.2|98011.1|97895.1|98021.8|97905.8|98006.8|97890.8|67
1646355330000|2022-03-04 00:55:30|98010.5|97894.5|98010.3|97894.3|98012.8|97896.8|98004.9|97888.9|59
1646355340000|2022-03-04 00:55:40|98010.2|97894.2|98007|97891|98027.2|97911.2|98007|97891|65
1646355350000|2022-03-04 00:55:50|98006.8|97890.8|98029.1|97913.1|98029.1|97913.1|98003.2|97887.2|67
1646355360000|2022-03-04 00:56:00|98031.4|97915.4|98015.9|97899.9|98031.4|97915.4|98011.8|97895.8|66
1646355370000|2022-03-04 00:56:10|98015.8|97899.8|98015|97899|98016.3|97900.3|98007.9|97891.9|56
1646355380000|2022-03-04 00:56:20|98015.5|97899.5|98014.1|97898.1|98020.8|97904.8|98011.6|97895.6|49
1646355390000|2022-03-04 00:56:30|98014.4|97898.4|98024|97908|98024|97908|98008.7|97892.7|34
1646355400000|2022-03-04 00:56:40|98024.4|97908.4|98018.4|97902.4|98024.5|97908.5|98006.9|97890.9|68
1646355410000|2022-03-04 00:56:50|98021.3|97905.3|98023.8|97907.8|98033.3|97917.3|98015.3|97899.3|61
1646355420000|2022-03-04 00:57:00|98023.1|97907.1|98008.9|97892.9|98023.1|97907.1|97998.8|97882.8|55
1646355430000|2022-03-04 00:57:10|98005.4|97889.4|98005.2|97889.2|98013.8|97897.8|98004|97888|60
1646355440000|2022-03-04 00:57:20|98009.6|97893.6|98018|97902|98018|97902|98003.9|97887.9|57
1646355450000|2022-03-04 00:57:30|98019|97903|98023.6|97907.6|98023.6|97907.6|98014|97898|41
1646355460000|2022-03-04 00:57:40|98023.7|97907.7|98020.5|97904.5|98029.7|97913.7|98020.5|97904.5|66
1646355470000|2022-03-04 00:57:50|98019.7|97903.7|98013.7|97897.7|98023.8|97907.8|98008.4|97892.4|55
1646355480000|2022-03-04 00:58:00|98008.9|97892.9|97999.5|97883.5|98012.7|97896.7|97997.3|97881.3|57
1646355490000|2022-03-04 00:58:10|97998.9|97882.9|97997.5|97881.5|98000.7|97884.7|97996.4|97880.4|42
1646355500000|2022-03-04 00:58:20|97998.3|97882.3|98013.5|97897.5|98014.1|97898.1|97996.8|97880.8|49
1646355510000|2022-03-04 00:58:30|98013.6|97897.6|98019.7|97903.7|98021.4|97905.4|98008.9|97892.9|64
1646355520000|2022-03-04 00:58:40|98019.5|97903.5|98020.4|97904.4|98027|97911|98018.3|97902.3|68
1646355530000|2022-03-04 00:58:50|98024.1|97908.1|98019.1|97903.1|98026.6|97910.6|98012.3|97896.3|63
1646355540000|2022-03-04 00:59:00|98018.6|97902.6|98034.3|97918.3|98034.3|97918.3|98005.8|97889.8|67
1646355550000|2022-03-04 00:59:10|98033.7|97917.7|98008.6|97892.6|98038.2|97922.2|98008.6|97892.6|67
1646355560000|2022-03-04 00:59:20|98009.7|97893.7|98010|97894|98017.1|97901.1|98005.3|97889.3|60
1646355570000|2022-03-04 00:59:30|98010.4|97894.4|98001.3|97885.3|98015.1|97899.1|98000|97884|66
1646355580000|2022-03-04 00:59:40|97998.8|97882.8|97996|97880|98005.1|97889.1|97996|97880|72
1646355590000|2022-03-04 00:59:50|97997.2|97881.2|98003.9|97887.9|98010.8|97894.8|97997.2|97881.2|57
1646355600000|2022-03-04 01:00:00|98007.5|97891.5|98016.1|97900.1|98016.1|97900.1|98004.1|97888.1|64
1646355610000|2022-03-04 01:00:10|98018|97902|98019.2|97903.2|98026.2|97910.2|98012.6|97896.6|60
1646355620000|2022-03-04 01:00:20|98019.5|97903.5|98016|97900|98026.8|97910.8|98013.8|97897.8|58
1646355630000|2022-03-04 01:00:30|98015.8|97899.8|97988.5|97872.5|98015.8|97899.8|97981.1|97865.1|65
1646355640000|2022-03-04 01:00:40|97988.3|97872.3|97962.7|97846.7|97992|97876|97962.7|97846.7|69
1646355650000|2022-03-04 01:00:50|97966.8|97850.8|97987.8|97871.8|97998.1|97882.1|97959.2|97843.2|69
1646355660000|2022-03-04 01:01:00|97988.7|97872.7|97981.5|97865.5|97991.5|97875.5|97977.1|97861.1|77
1646355670000|2022-03-04 01:01:10|97985.5|97869.5|97988|97872|97990|97874|97978.5|97862.5|68
1646355680000|2022-03-04 01:01:20|97988.1|97872.1|97984.6|97868.6|97989.1|97873.1|97969.8|97853.8|57
1646355690000|2022-03-04 01:01:30|97985.7|97869.7|97971.7|97855.7|97993.1|97877.1|97969.3|97853.3|74
1646355700000|2022-03-04 01:01:40|97972.2|97856.2|97968.2|97852.2|97981|97865|97948.1|97832.1|67
1646355710000|2022-03-04 01:01:50|97970.5|97854.5|97964.6|97848.6|97970.5|97854.5|97961.9|97845.9|60
1646355720000|2022-03-04 01:02:00|97964.7|97848.7|97952.7|97836.7|97968.8|97852.8|97944|97828|58
1646355730000|2022-03-04 01:02:10|97949.7|97833.7|97910.6|97794.6|97956.5|97840.5|97908.6|97792.6|65
1646355740000|2022-03-04 01:02:20|97913.2|97797.2|97886.2|97770.2|97913.2|97797.2|97878.2|97762.2|68
1646355750000|2022-03-04 01:02:30|97886.6|97770.6|98034.8|97918.8|98043.7|97927.7|97886.4|97770.4|70
1646355760000|2022-03-04 01:02:40|98033.3|97917.3|98017.8|97901.8|98049.1|97933.1|98003|97887|72
1646355770000|2022-03-04 01:02:50|98015.6|97899.6|98029.9|97913.9|98049.4|97933.4|98015.6|97899.6|70
1646355780000|2022-03-04 01:03:00|98029.3|97913.3|97974.8|97858.8|98030.1|97914.1|97974.8|97858.8|73
1646355790000|2022-03-04 01:03:10|97974.9|97858.9|98002.2|97886.2|98011.9|97895.9|97963.2|97847.2|76
1646355800000|2022-03-04 01:03:20|98005.2|97889.2|98005.9|97889.9|98008.7|97892.7|97995.7|97879.7|69
1646355810000|2022-03-04 01:03:30|98006.9|97890.9|98004.6|97888.6|98009.2|97893.2|98002.3|97886.3|69
1646355820000|2022-03-04 01:03:40|98004.5|97888.5|98032.8|97916.8|98036.2|97920.2|97990.4|97874.4|75
1646355830000|2022-03-04 01:03:50|98032.9|97916.9|98029.6|97913.6|98045.8|97929.8|98015.9|97899.9|74
1646355840000|2022-03-04 01:04:00|98030|97914|98021.1|97905.1|98030|97914|98018.1|97902.1|68
1646355850000|2022-03-04 01:04:10|98022|97906|98036.4|97920.4|98037.8|97921.8|98021.6|97905.6|69
1646355860000|2022-03-04 01:04:20|98036.6|97920.6|98033.7|97917.7|98039.7|97923.7|98031.8|97915.8|55
1646355870000|2022-03-04 01:04:30|98032.8|97916.8|98014.8|97898.8|98032.8|97916.8|98014.8|97898.8|67
1646355880000|2022-03-04 01:04:40|98012.8|97896.8|98017.2|97901.2|98019.7|97903.7|98012.3|97896.3|67
1646355890000|2022-03-04 01:04:50|98018|97902|98018|97902|98021.4|97905.4|98012.8|97896.8|57
1646355900000|2022-03-04 01:05:00|98017.5|97901.5|98021.3|97905.3|98026.3|97910.3|98013.5|97897.5|60
1646355910000|2022-03-04 01:05:10|98021.4|97905.4|98035.1|97919.1|98044.2|97928.2|98021.4|97905.4|77
1646355920000|2022-03-04 01:05:20|98030.7|97914.7|98022.1|97906.1|98040.7|97924.7|98018.4|97902.4|74
1646355930000|2022-03-04 01:05:30|98022.6|97906.6|98002|97886|98024.7|97908.7|97993.7|97877.7|73
1646355940000|2022-03-04 01:05:40|98001.8|97885.8|98006.7|97890.7|98009.3|97893.3|97995|97879|60
1646355950000|2022-03-04 01:05:50|98006.8|97890.8|98014.8|97898.8|98015.3|97899.3|97997.7|97881.7|61
1646355960000|2022-03-04 01:06:00|98014.7|97898.7|98026.5|97910.5|98028.8|97912.8|98006.7|97890.7|74
1646355970000|2022-03-04 01:06:10|98026.4|97910.4|98016.5|97900.5|98029.2|97913.2|98009.4|97893.4|67
1646355980000|2022-03-04 01:06:20|98016.7|97900.7|98023.5|97907.5|98031|97915|98016.2|97900.2|73
1646355990000|2022-03-04 01:06:30|98023|97907|98025.2|97909.2|98029.3|97913.3|98017.4|97901.4|64
1646356000000|2022-03-04 01:06:40|98025.9|97909.9|98022.6|97906.6|98025.9|97909.9|98018.6|97902.6|55
1646356010000|2022-03-04 01:06:50|98022.5|97906.5|98019.8|97903.8|98026.9|97910.9|98019|97903|55
1646356020000|2022-03-04 01:07:00|98027.2|97911.2|98025.1|97909.1|98033.6|97917.6|98018.3|97902.3|62
1646356030000|2022-03-04 01:07:10|98024.6|97908.6|98037.4|97921.4|98040.7|97924.7|98023.1|97907.1|69
1646356040000|2022-03-04 01:07:20|98037.8|97921.8|98027.5|97911.5|98037.8|97921.8|98020.7|97904.7|60
1646356050000|2022-03-04 01:07:30|98025.2|97909.2|98016.8|97900.8|98032|97916|98015.3|97899.3|69
1646356060000|2022-03-04 01:07:40|98017.6|97901.6|98009.8|97893.8|98017.6|97901.6|98003.8|97887.8|72
1646356070000|2022-03-04 01:07:50|98009.5|97893.5|98006.8|97890.8|98010.2|97894.2|98001.4|97885.4|67
1646356080000|2022-03-04 01:08:00|98006.5|97890.5|97997|97881|98007.8|97891.8|97996.2|97880.2|68
1646356090000|2022-03-04 01:08:10|97997.8|97881.8|97991.4|97875.4|97997.8|97881.8|97989.3|97873.3|53
1646356100000|2022-03-04 01:08:20|97991.3|97875.3|97985.5|97869.5|97994.3|97878.3|97985.1|97869.1|62
1646356110000|2022-03-04 01:08:30|97986.1|97870.1|97981.5|97865.5|97988.6|97872.6|97977.9|97861.9|65
1646356120000|2022-03-04 01:08:40|97981.8|97865.8|97994.6|97878.6|97994.6|97878.6|97981.8|97865.8|52
1646356130000|2022-03-04 01:08:50|97994.5|97878.5|98013.1|97897.1|98013.1|97897.1|97991|97875|70
1646356140000|2022-03-04 01:09:00|98009.2|97893.2|98014.9|97898.9|98017.4|97901.4|98001.6|97885.6|75
1646356150000|2022-03-04 01:09:10|98013.4|97897.4|98011|97895|98015.2|97899.2|98006.6|97890.6|68
1646356160000|2022-03-04 01:09:20|98011.1|97895.1|98012.5|97896.5|98016.1|97900.1|98006.4|97890.4|52
1646356170000|2022-03-04 01:09:30|98011.8|97895.8|98025.8|97909.8|98030.6|97914.6|98009.7|97893.7|59
1646356180000|2022-03-04 01:09:40|98026|97910|98035|97919|98036|97920|98018.4|97902.4|60
1646356190000|2022-03-04 01:09:50|98035.1|97919.1|98033.9|97917.9|98037.9|97921.9|98025.8|97909.8|60
1646356200000|2022-03-04 01:10:00|98034.5|97918.5|98027.4|97911.4|98035.2|97919.2|98025.9|97909.9|57
1646356210000|2022-03-04 01:10:10|98027.1|97911.1|98022.3|97906.3|98028.8|97912.8|98022|97906|70
1646356220000|2022-03-04 01:10:20|98023.8|97907.8|98025.8|97909.8|98028|97912|98015.6|97899.6|75
1646356230000|2022-03-04 01:10:30|98026.1|97910.1|98024.2|97908.2|98030.8|97914.8|98024.2|97908.2|48
1646356240000|2022-03-04 01:10:40|98024.3|97908.3|98028.8|97912.8|98032.8|97916.8|98024.3|97908.3|59
1646356250000|2022-03-04 01:10:50|98029|97913|98028.7|97912.7|98037.3|97921.3|98022.8|97906.8|57
1646356260000|2022-03-04 01:11:00|98027.8|97911.8|98032.1|97916.1|98032.7|97916.7|98027.2|97911.2|50
1646356270000|2022-03-04 01:11:10|98031.4|97915.4|98047.2|97931.2|98050.1|97934.1|98027.8|97911.8|75
1646356280000|2022-03-04 01:11:20|98047.9|97931.9|98039.5|97923.5|98052.1|97936.1|98030|97914|73
1646356290000|2022-03-04 01:11:30|98038.7|97922.7|98027|97911|98041.7|97925.7|98027|97911|76
1646356300000|2022-03-04 01:11:40|98027.5|97911.5|98022.8|97906.8|98029.9|97913.9|98020.7|97904.7|66
1646356310000|2022-03-04 01:11:50|98021.9|97905.9|98027.3|97911.3|98028.1|97912.1|98017|97901|71
1646356320000|2022-03-04 01:12:00|98027.1|97911.1|98027.5|97911.5|98033.1|97917.1|98020.4|97904.4|73
1646356330000|2022-03-04 01:12:10|98026.4|97910.4|98029.4|97913.4|98037.7|97921.7|98021.5|97905.5|68
1646356340000|2022-03-04 01:12:20|98023.3|97907.3|98023.6|97907.6|98036.6|97920.6|98018.6|97902.6|65
1646356350000|2022-03-04 01:12:30|98022.6|97906.6|98019|97903|98031.2|97915.2|98014.6|97898.6|72
1646356360000|2022-03-04 01:12:40|98018.9|97902.9|98023|97907|98026|97910|98018.1|97902.1|55
1646356370000|2022-03-04 01:12:50|98023.8|97907.8|98025.5|97909.5|98031.3|97915.3|98023.7|97907.7|57
1646356380000|2022-03-04 01:13:00|98025.1|97909.1|98035.6|97919.6|98036.3|97920.3|98015|97899|70
1646356390000|2022-03-04 01:13:10|98036.2|97920.2|98040.2|97924.2|98040.2|97924.2|98031.5|97915.5|63
1646356400000|2022-03-04 01:13:20|98040.4|97924.4|98039.4|97923.4|98041.8|97925.8|98032.3|97916.3|68
1646356410000|2022-03-04 01:13:30|98040.3|97924.3|98037.9|97921.9|98042|97926|98036.3|97920.3|50
1646356420000|2022-03-04 01:13:40|98038.4|97922.4|98088.8|97972.8|98089.5|97973.5|98026.2|97910.2|72
1646356430000|2022-03-04 01:13:50|98089|97973|98080.4|97964.4|98089.4|97973.4|98073.9|97957.9|65
1646356440000|2022-03-04 01:14:00|98080.9|97964.9|98126.7|98010.7|98163.2|98047.2|98071.7|97955.7|64
1646356450000|2022-03-04 01:14:10|98121.6|98005.6|98143.4|98027.4|98145.8|98029.8|98120.7|98004.7|71
1646356460000|2022-03-04 01:14:20|98142.8|98026.8|98140.5|98024.5|98143.4|98027.4|98138.2|98022.2|57
1646356470000|2022-03-04 01:14:30|98140.6|98024.6|98147.9|98031.9|98147.9|98031.9|98140.6|98024.6|61
1646356480000|2022-03-04 01:14:40|98148|98032|98136.3|98020.3|98148.3|98032.3|98135.7|98019.7|64
1646356490000|2022-03-04 01:14:50|98136|98020|98127.4|98011.4|98137.8|98021.8|98127.1|98011.1|72
1646356500000|2022-03-04 01:15:00|98127.6|98011.6|98112.3|97996.3|98138.1|98022.1|98107.6|97991.6|71
1646356510000|2022-03-04 01:15:10|98111.8|97995.8|98134.6|98018.6|98134.7|98018.7|98111.5|97995.5|62
1646356520000|2022-03-04 01:15:20|98134.5|98018.5|98139.6|98023.6|98141.8|98025.8|98131.4|98015.4|66
1646356530000|2022-03-04 01:15:30|98145.8|98029.8|98143.9|98027.9|98148.6|98032.6|98132.6|98016.6|58
1646356540000|2022-03-04 01:15:40|98144.3|98028.3|98150.2|98034.2|98150.6|98034.6|98139.5|98023.5|44
1646356550000|2022-03-04 01:15:50|98149.1|98033.1|98137.8|98021.8|98151.1|98035.1|98137.7|98021.7|63
1646356560000|2022-03-04 01:16:00|98138.8|98022.8|98142.9|98026.9|98143.9|98027.9|98135.4|98019.4|74
1646356570000|2022-03-04 01:16:10|98142.2|98026.2|98142.2|98026.2|98145.4|98029.4|98138.2|98022.2|73
1646356580000|2022-03-04 01:16:20|98142.5|98026.5|98143.4|98027.4|98144.6|98028.6|98138.6|98022.6|65
1646356590000|2022-03-04 01:16:30|98143.8|98027.8|98145.4|98029.4|98148.3|98032.3|98142.3|98026.3|67
1646356600000|2022-03-04 01:16:40|98146.1|98030.1|98151.2|98035.2|98154.1|98038.1|98138.6|98022.6|71
1646356610000|2022-03-04 01:16:50|98152.9|98036.9|98151.1|98035.1|98152.9|98036.9|98144.9|98028.9|71
1646356620000|2022-03-04 01:17:00|98151.6|98035.6|98148.7|98032.7|98154.5|98038.5|98147.4|98031.4|66
1646356630000|2022-03-04 01:17:10|98150.4|98034.4|98144.4|98028.4|98154.3|98038.3|98142.2|98026.2|70
1646356640000|2022-03-04 01:17:20|98144.9|98028.9|98144.5|98028.5|98151.4|98035.4|98143|98027|79
1646356650000|2022-03-04 01:17:30|98144.3|98028.3|98140|98024|98146.7|98030.7|98132.5|98016.5|75
1646356660000|2022-03-04 01:17:40|98140.1|98024.1|98108.7|97992.7|98143.7|98027.7|98099.3|97983.3|73
1646356670000|2022-03-04 01:17:50|98108.3|97992.3|98072.1|97956.1|98115|97999|98072.1|97956.1|77
1646356680000|2022-03-04 01:18:00|98073.6|97957.6|98085.5|97969.5|98086.3|97970.3|98071.2|97955.2|73
1646356690000|2022-03-04 01:18:10|98086.1|97970.1|98107.3|97991.3|98113.3|97997.3|98084|97968|74
1646356700000|2022-03-04 01:18:20|98106.6|97990.6|98081.5|97965.5|98106.6|97990.6|98068.9|97952.9|76
1646356710000|2022-03-04 01:18:30|98082.7|97966.7|98090.8|97974.8|98094.6|97978.6|98080.1|97964.1|72
1646356720000|2022-03-04 01:18:40|98090.9|97974.9|98090.1|97974.1|98114.6|97998.6|98086.3|97970.3|64
1646356730000|2022-03-04 01:18:50|98089.6|97973.6|98091.6|97975.6|98100.1|97984.1|98082.9|97966.9|71
1646356740000|2022-03-04 01:19:00|98091.8|97975.8|98092.9|97976.9|98092.9|97976.9|98081.7|97965.7|68
1646356750000|2022-03-04 01:19:10|98095.2|97979.2|98123.6|98007.6|98128.6|98012.6|98095.1|97979.1|64
1646356760000|2022-03-04 01:19:20|98124.7|98008.7|98125.9|98009.9|98125.9|98009.9|98121.1|98005.1|65
1646356770000|2022-03-04 01:19:30|98126.5|98010.5|98119.1|98003.1|98127.2|98011.2|98113.1|97997.1|57
1646356780000|2022-03-04 01:19:40|98120.7|98004.7|98109.3|97993.3|98125.1|98009.1|98105.1|97989.1|70
1646356790000|2022-03-04 01:19:50|98109.8|97993.8|98112.5|97996.5|98120.6|98004.6|98092.1|97976.1|56
1646356800000|2022-03-04 01:20:00|98112|97996|98114.1|97998.1|98123.1|98007.1|98103.9|97987.9|56
1646356810000|2022-03-04 01:20:10|98114.2|97998.2|98104.3|97988.3|98118.2|98002.2|98104.3|97988.3|47
1646356820000|2022-03-04 01:20:20|98104.4|97988.4|98107.5|97991.5|98113.1|97997.1|98104.3|97988.3|49
1646356830000|2022-03-04 01:20:30|98109.6|97993.6|98100.6|97984.6|98110.8|97994.8|98086.7|97970.7|53
1646356840000|2022-03-04 01:20:40|98100.8|97984.8|98087.1|97971.1|98103.9|97987.9|98087.1|97971.1|56
1646356850000|2022-03-04 01:20:50|98088.1|97972.1|98086.2|97970.2|98099.7|97983.7|98083.2|97967.2|44
1646356860000|2022-03-04 01:21:00|98087.5|97971.5|98082.3|97966.3|98092.9|97976.9|98077|97961|62
1646356870000|2022-03-04 01:21:10|98083.1|97967.1|98095.2|97979.2|98096.5|97980.5|98075.8|97959.8|57
1646356880000|2022-03-04 01:21:20|98095.1|97979.1|98103.4|97987.4|98112|97996|98087.1|97971.1|65
1646356890000|2022-03-04 01:21:30|98105|97989|98109.2|97993.2|98109.7|97993.7|98094.9|97978.9|59
1646356900000|2022-03-04 01:21:40|98108.9|97992.9|98101.9|97985.9|98109.1|97993.1|98097.2|97981.2|59
1646356910000|2022-03-04 01:21:50|98102|97986|98111.6|97995.6|98111.6|97995.6|98090.8|97974.8|65
1646356920000|2022-03-04 01:22:00|98112.1|97996.1|98106.8|97990.8|98118.1|98002.1|98103.6|97987.6|54
1646356930000|2022-03-04 01:22:10|98105.9|97989.9|98104.2|97988.2|98107.9|97991.9|98098.9|97982.9|58
1646356940000|2022-03-04 01:22:20|98103.7|97987.7|98103.1|97987.1|98105.3|97989.3|98091.9|97975.9|50
1646356950000|2022-03-04 01:22:30|98103.2|97987.2|98092.8|97976.8|98103.2|97987.2|98086.8|97970.8|53
1646356960000|2022-03-04 01:22:40|98087.7|97971.7|98072|97956|98090.3|97974.3|98067.7|97951.7|72
1646356970000|2022-03-04 01:22:50|98069|97953|98078.1|97962.1|98080.6|97964.6|98069|97953|72
1646356980000|2022-03-04 01:23:00|98079.3|97963.3|98075.5|97959.5|98083.4|97967.4|98069.5|97953.5|62
1646356990000|2022-03-04 01:23:10|98076|97960|98086.8|97970.8|98092.7|97976.7|98076|97960|67
1646357000000|2022-03-04 01:23:20|98086.5|97970.5|98092.3|97976.3|98092.8|97976.8|98073.9|97957.9|61
1646357010000|2022-03-04 01:23:30|98092.9|97976.9|98076.3|97960.3|98094|97978|98073.6|97957.6|55
1646357020000|2022-03-04 01:23:40|98077.1|97961.1|98106.8|97990.8|98106.8|97990.8|98075.4|97959.4|67
1646357030000|2022-03-04 01:23:50|98108.1|97992.1|98101.2|97985.2|98113.9|97997.9|98093.6|97977.6|67
1646357040000|2022-03-04 01:24:00|98100.7|97984.7|98099.9|97983.9|98113.8|97997.8|98098.2|97982.2|72
1646357050000|2022-03-04 01:24:10|98100.3|97984.3|98084.6|97968.6|98105|97989|98077.4|97961.4|72
1646357060000|2022-03-04 01:24:20|98083.6|97967.6|98088.9|97972.9|98092.8|97976.8|98079.1|97963.1|69
1646357070000|2022-03-04 01:24:30|98087.7|97971.7|98096.6|97980.6|98099|97983|98084.7|97968.7|50
1646357080000|2022-03-04 01:24:40|98096.4|97980.4|98093.9|97977.9|98099.6|97983.6|98090.4|97974.4|63
1646357090000|2022-03-04 01:24:50|98094.4|97978.4|98101|97985|98107.4|97991.4|98092.3|97976.3|56
1646357100000|2022-03-04 01:25:00|98101.6|97985.6|98101.5|97985.5|98112.7|97996.7|98094.2|97978.2|62
1646357110000|2022-03-04 01:25:10|98101.8|97985.8|98091.2|97975.2|98101.8|97985.8|98081.2|97965.2|61
1646357120000|2022-03-04 01:25:20|98092.4|97976.4|98091|97975|98095.5|97979.5|98088.1|97972.1|56
1646357130000|2022-03-04 01:25:30|98093.5|97977.5|98104|97988|98115.3|97999.3|98093.5|97977.5|65
1646357140000|2022-03-04 01:25:40|98103.9|97987.9|98096.6|97980.6|98103.9|97987.9|98095.1|97979.1|65
1646357150000|2022-03-04 01:25:50|98096.5|97980.5|98085.2|97969.2|98096.7|97980.7|98081|97965|60
1646357160000|2022-03-04 01:26:00|98084.9|97968.9|98075.8|97959.8|98090|97974|98070.6|97954.6|61
1646357170000|2022-03-04 01:26:10|98077|97961|98073|97957|98079.1|97963.1|98067.2|97951.2|47
1646357180000|2022-03-04 01:26:20|98073.1|97957.1|98094.3|97978.3|98100.6|97984.6|98069.9|97953.9|59
1646357190000|2022-03-04 01:26:30|98093.1|97977.1|98086.7|97970.7|98099.3|97983.3|98082.5|97966.5|66
1646357200000|2022-03-04 01:26:40|98086.8|97970.8|98089.6|97973.6|98096.4|97980.4|98080.7|97964.7|70
1646357210000|2022-03-04 01:26:50|98095.2|97979.2|98083.6|97967.6|98097|97981|98079.1|97963.1|75
1646357220000|2022-03-04 01:27:00|98082|97966|98077.3|97961.3|98087|97971|98067|97951|76
1646357230000|2022-03-04 01:27:10|98076.2|97960.2|98087.6|97971.6|98087.6|97971.6|98076|97960|69
1646357240000|2022-03-04 01:27:20|98085.6|97969.6|98090.8|97974.8|98096.9|97980.9|98083.9|97967.9|64
1646357250000|2022-03-04 01:27:30|98095.5|97979.5|98090.5|97974.5|98095.5|97979.5|98084.8|97968.8|71
1646357260000|2022-03-04 01:27:40|98088.7|97972.7|98093.2|97977.2|98093.7|97977.7|98085|97969|69
1646357270000|2022-03-04 01:27:50|98093|97977|98074.8|97958.8|98094.1|97978.1|98074.8|97958.8|64
1646357280000|2022-03-04 01:28:00|98074.9|97958.9|98074.9|97958.9|98080.5|97964.5|98073.4|97957.4|72
1646357290000|2022-03-04 01:28:10|98075.1|97959.1|98078.7|97962.7|98083.5|97967.5|98068|97952|71
1646357300000|2022-03-04 01:28:20|98079.3|97963.3|98082.7|97966.7|98083.6|97967.6|98065.8|97949.8|64
1646357310000|2022-03-04 01:28:30|98079.5|97963.5|98087|97971|98088.2|97972.2|98077.5|97961.5|66
1646357320000|2022-03-04 01:28:40|98086.5|97970.5|98083.1|97967.1|98087.3|97971.3|98076.8|97960.8|67
1646357330000|2022-03-04 01:28:50|98083.8|97967.8|98091.7|97975.7|98095.1|97979.1|98080.1|97964.1|67
1646357340000|2022-03-04 01:29:00|98092.3|97976.3|98092.5|97976.5|98100.4|97984.4|98087|97971|70
1646357350000|2022-03-04 01:29:10|98093.3|97977.3|98101.7|97985.7|98101.8|97985.8|98092.9|97976.9|51
1646357360000|2022-03-04 01:29:20|98101|97985|98106.3|97990.3|98110.2|97994.2|98096.8|97980.8|65
1646357370000|2022-03-04 01:29:30|98105.1|97989.1|98105.6|97989.6|98109.4|97993.4|98102.3|97986.3|61
1646357380000|2022-03-04 01:29:40|98106|97990|98109.1|97993.1|98109.1|97993.1|98103.5|97987.5|52
1646357390000|2022-03-04 01:29:50|98109.7|97993.7|98099.7|97983.7|98112.3|97996.3|98095.2|97979.2|66
1646357400000|2022-03-04 01:30:00|98099.5|97983.5|98096.3|97980.3|98100.9|97984.9|98096.2|97980.2|61
1646357410000|2022-03-04 01:30:10|98096.1|97980.1|98091|97975|98098.5|97982.5|98091|97975|63
1646357420000|2022-03-04 01:30:20|98091.5|97975.5|98078.7|97962.7|98094.1|97978.1|98073.3|97957.3|52
1646357430000|2022-03-04 01:30:30|98082|97966|98086.4|97970.4|98089.1|97973.1|98076|97960|54
1646357440000|2022-03-04 01:30:40|98082.8|97966.8|98086.3|97970.3|98090.9|97974.9|98081.3|97965.3|55
1646357450000|2022-03-04 01:30:50|98085|97969|98084.2|97968.2|98090.1|97974.1|98081.8|97965.8|42
1646357460000|2022-03-04 01:31:00|98084.3|97968.3|98098.5|97982.5|98105.4|97989.4|98084.3|97968.3|60
1646357470000|2022-03-04 01:31:10|98098.1|97982.1|98092.7|97976.7|98099.4|97983.4|98092.7|97976.7|60
1646357480000|2022-03-04 01:31:20|98093|97977|98090.1|97974.1|98098.1|97982.1|98087.4|97971.4|61
1646357490000|2022-03-04 01:31:30|98089.8|97973.8|98091.2|97975.2|98096.3|97980.3|98086.1|97970.1|64
1646357500000|2022-03-04 01:31:40|98090.8|97974.8|98088.9|97972.9|98095.7|97979.7|98085|97969|74
1646357510000|2022-03-04 01:31:50|98090.7|97974.7|98090.1|97974.1|98093.3|97977.3|98084.1|97968.1|79
1646357520000|2022-03-04 01:32:00|98090.7|97974.7|98088|97972|98092.1|97976.1|98085.6|97969.6|77
1646357530000|2022-03-04 01:32:10|98087.9|97971.9|98089|97973|98102.1|97986.1|98086.2|97970.2|60
1646357540000|2022-03-04 01:32:20|98088.5|97972.5|98085.8|97969.8|98096.3|97980.3|98083.4|97967.4|75
1646357550000|2022-03-04 01:32:30|98087|97971|98092.8|97976.8|98095.1|97979.1|98057.6|97941.6|71
1646357560000|2022-03-04 01:32:40|98091.1|97975.1|98095.4|97979.4|98096.5|97980.5|98088.5|97972.5|57
1646357570000|2022-03-04 01:32:50|98095.5|97979.5|98113|97997|98114.5|97998.5|98094|97978|57
1646357580000|2022-03-04 01:33:00|98117.2|98001.2|98112.9|97996.9|98124|98008|98108.7|97992.7|60
1646357590000|2022-03-04 01:33:10|98113.2|97997.2|98112.3|97996.3|98118|98002|98108.1|97992.1|48
1646357600000|2022-03-04 01:33:20|98112|97996|98133.8|98017.8|98135.5|98019.5|98109.2|97993.2|61
1646357610000|2022-03-04 01:33:30|98133.7|98017.7|98135.7|98019.7|98142.6|98026.6|98130.8|98014.8|48
1646357620000|2022-03-04 01:33:40|98136.2|98020.2|98152.8|98036.8|98157.3|98041.3|98133.3|98017.3|65
1646357630000|2022-03-04 01:33:50|98153.9|98037.9|98110.4|98000.7|98156|98040|98075|97991.4|56
1646357640000|2022-03-04 01:34:00|98119.3|97999.1|98120|98004|98122|98006|98115|97999.1|49
1646357650000|2022-03-04 01:34:10|98119.8|98003.8|98139.7|98023.7|98146.4|98030.4|98102.8|97992.4|63
1646357660000|2022-03-04 01:34:20|98140.8|98024.8|98119|98003|98142.4|98026.4|98087.2|97992.5|39
1646357670000|2022-03-04 01:34:30|98123.8|98007.8|98090.5|97974.5|98125.5|98009.5|98073.1|97958.6|47
1646357680000|2022-03-04 01:34:40|98090.1|97974.1|98073.2|97957.2|98090.1|97974.1|98073.2|97957.2|47
1646357690000|2022-03-04 01:34:50|98073.5|97957.5|98043.7|97927.7|98075.1|97959.1|98042.1|97926.1|53
1646357700000|2022-03-04 01:35:00|98042.4|97926.4|98047.5|97931.5|98047.6|97931.6|98038.4|97922.4|73
1646357710000|2022-03-04 01:35:10|98046.7|97930.7|98040.4|97924.4|98046.7|97930.7|98033.7|97917.7|70
1646357720000|2022-03-04 01:35:20|98040.3|97924.3|98028.5|97928.5|98042.8|97936.6|98025.8|97920.8|53
1646357730000|2022-03-04 01:35:30|98028.2|97927.4|98026.8|97930|98036.6|97939.6|98022.8|97919.7|41
1646357740000|2022-03-04 01:35:40|98023.7|97930.4|98053.5|97937.5|98056.2|97940.2|98023.7|97925.1|46
1646357750000|2022-03-04 01:35:50|98053.3|97937.3|98057.7|97941.7|98063.4|97947.4|98053.3|97937.3|63
1646357760000|2022-03-04 01:36:00|98057.4|97941.4|98059.1|97943.1|98063.5|97947.5|98052.6|97936.6|58
1646357770000|2022-03-04 01:36:10|98058.9|97942.9|98065.3|97949.3|98066.4|97950.4|98055.8|97939.8|50
1646357780000|2022-03-04 01:36:20|98065.5|97949.5|98056.9|97940.9|98067.8|97951.8|98056.9|97940.9|26
1646357790000|2022-03-04 01:36:30|98057.5|97941.5|98063.3|97947.3|98063.3|97947.3|98054.8|97938.8|57
1646357800000|2022-03-04 01:36:40|98064|97948|98060.7|97944.7|98064|97948|98057.5|97941.5|56
1646357810000|2022-03-04 01:36:50|98060.1|97944.1|98039.8|97923.8|98060.5|97944.5|98036.1|97920.1|72
1646357820000|2022-03-04 01:37:00|98036.1|97920.1|98046.5|97930.5|98050.8|97934.8|98036.1|97920.1|69
1646357830000|2022-03-04 01:37:10|98050.1|97934.1|98068.1|97952.1|98071|97955|98047.1|97931.1|61
1646357840000|2022-03-04 01:37:20|98068|97952|98063.7|97947.7|98070.5|97954.5|98063.2|97947.2|60
1646357850000|2022-03-04 01:37:30|98064|97948|98062.7|97946.7|98065.9|97949.9|98057.9|97941.9|56
1646357860000|2022-03-04 01:37:40|98062.8|97946.8|98067.5|97951.5|98067.7|97951.7|98062|97946|45
1646357870000|2022-03-04 01:37:50|98067.4|97951.4|98057.3|97941.3|98068.9|97952.9|98055.5|97939.5|57
1646357880000|2022-03-04 01:38:00|98057.1|97941.1|98066.8|97950.8|98066.8|97950.8|98052.9|97936.9|59
1646357890000|2022-03-04 01:38:10|98065.8|97949.8|98071.8|97955.8|98072.2|97956.2|98058.4|97942.4|70
1646357900000|2022-03-04 01:38:20|98071.3|97955.3|98082.3|97966.3|98087|97971|98071.3|97955.3|62
1646357910000|2022-03-04 01:38:30|98085.1|97969.1|98094.4|97978.4|98094.8|97978.8|98085.1|97969.1|42
1646357920000|2022-03-04 01:38:40|98094|97978|98094.9|97978.9|98096.4|97980.4|98093.3|97977.3|49
1646357930000|2022-03-04 01:38:50|98094.8|97978.8|98088.6|97972.6|98094.8|97978.8|98087.7|97971.7|63
1646357940000|2022-03-04 01:39:00|98088.8|97972.8|98094.5|97978.5|98095.1|97979.1|98088.3|97972.3|47
1646357950000|2022-03-04 01:39:10|98094.6|97978.6|98089.7|97973.7|98095.4|97979.4|98089.1|97973.1|52
1646357960000|2022-03-04 01:39:20|98090.4|97974.4|98090.2|97974.2|98098.6|97982.6|98087.7|97971.7|56
1646357970000|2022-03-04 01:39:30|98090.3|97974.3|98086.7|97970.7|98094.8|97978.8|98086.7|97970.7|53
1646357980000|2022-03-04 01:39:40|98086.8|97970.8|98106.1|97990.1|98106.1|97990.1|98086.8|97970.8|54
1646357990000|2022-03-04 01:39:50|98106.3|97990.3|98104.7|97988.7|98106.3|97990.3|98103.5|97987.5|53
1646358000000|2022-03-04 01:40:00|98104.9|97988.9|98094.2|97978.2|98104.9|97988.9|98091.7|97975.7|46
1646358010000|2022-03-04 01:40:10|98094.5|97978.5|98076.7|97960.7|98094.5|97978.5|98074.8|97958.8|54
1646358020000|2022-03-04 01:40:20|98076.3|97960.3|98076.6|97960.6|98079.8|97963.8|98075.5|97959.5|45
1646358030000|2022-03-04 01:40:30|98076.7|97960.7|98078.1|97962.1|98078.2|97962.2|98072.3|97956.3|44
1646358040000|2022-03-04 01:40:40|98078.4|97962.4|98075.6|97959.6|98084.4|97968.4|98075.6|97959.6|64
1646358050000|2022-03-04 01:40:50|98075.3|97959.3|98076.1|97960.1|98081.2|97965.2|98075.3|97959.3|47
1646358060000|2022-03-04 01:41:00|98076.2|97960.2|98077.3|97961.3|98081.7|97965.7|98073.9|97957.9|55
1646358070000|2022-03-04 01:41:10|98077.2|97961.2|98059.6|97943.6|98078.5|97962.5|98058.8|97942.8|62
1646358080000|2022-03-04 01:41:20|98059.4|97943.4|98064.5|97948.5|98064.5|97948.5|98058.2|97942.2|53
1646358090000|2022-03-04 01:41:30|98064.3|97948.3|98056.6|97940.6|98064.3|97948.3|98055.8|97939.8|52
1646358100000|2022-03-04 01:41:40|98055.8|97939.8|98061.1|97945.1|98061.7|97945.7|98055.7|97939.7|49
1646358110000|2022-03-04 01:41:50|98061|97945|98059.6|97943.6|98067.8|97951.8|98059.5|97943.5|41
1646358120000|2022-03-04 01:42:00|98060.8|97944.8|98067|97951|98078.3|97962.3|98060.8|97944.8|68
1646358130000|2022-03-04 01:42:10|98066.6|97950.6|98061.5|97945.5|98066.9|97950.9|98058.7|97942.7|48
1646358140000|2022-03-04 01:42:20|98060.9|97944.9|98057.2|97941.2|98061.7|97945.7|98054|97938|58
1646358150000|2022-03-04 01:42:30|98057.5|97941.5|98062.3|97946.3|98068.4|97952.4|98057.3|97941.3|57
1646358160000|2022-03-04 01:42:40|98061.7|97945.7|98062.7|97946.7|98066.9|97950.9|98059|97943|63
1646358170000|2022-03-04 01:42:50|98063.1|97947.1|98063.4|97947.4|98065.8|97949.8|98061.1|97945.1|58
1646358180000|2022-03-04 01:43:00|98060.3|97944.3|98064.3|97948.3|98067.1|97951.1|98060.2|97944.2|66
1646358190000|2022-03-04 01:43:10|98064.6|97948.6|98067|97951|98068.1|97952.1|98063.2|97947.2|65
1646358200000|2022-03-04 01:43:20|98065.9|97949.9|98066|97950|98067.8|97951.8|98064.2|97948.2|61
1646358210000|2022-03-04 01:43:30|98071.6|97955.6|98079.9|97963.9|98082.3|97966.3|98068.4|97952.4|63
1646358220000|2022-03-04 01:43:40|98079.5|97963.5|98079.9|97963.9|98083.5|97967.5|98077.7|97961.7|59
1646358230000|2022-03-04 01:43:50|98079.6|97963.6|98079.3|97963.3|98081.7|97965.7|98075.6|97959.6|63
1646358240000|2022-03-04 01:44:00|98079.5|97963.5|98074.1|97958.1|98079.9|97963.9|98073.5|97957.5|56
1646358250000|2022-03-04 01:44:10|98074.2|97958.2|98076.2|97960.2|98080.3|97964.3|98072.6|97956.6|55
1646358260000|2022-03-04 01:44:20|98076.6|97960.6|98077.3|97961.3|98077.3|97961.3|98073.5|97957.5|52
1646358270000|2022-03-04 01:44:30|98077.9|97961.9|98077.4|97961.4|98077.9|97961.9|98070.7|97954.7|56
1646358280000|2022-03-04 01:44:40|98075.9|97959.9|98091.3|97975.3|98096.5|97980.5|98075.9|97959.9|65
1646358290000|2022-03-04 01:44:50|98086.8|97970.8|98086.7|97970.7|98088.4|97972.4|98086.2|97970.2|50
1646358300000|2022-03-04 01:45:00|98087.5|97971.5|98087.9|97971.9|98088.8|97972.8|98085.1|97969.1|54
1646358310000|2022-03-04 01:45:10|98088.8|97972.8|98075.2|97959.2|98089.8|97973.8|98075.2|97959.2|66
1646358320000|2022-03-04 01:45:20|98079.9|97963.9|98076.2|97960.2|98083.7|97967.7|98070.9|97954.9|64
1646358330000|2022-03-04 01:45:30|98076.1|97960.1|98064|97948|98077.6|97961.6|98062.4|97946.4|65
1646358340000|2022-03-04 01:45:40|98063.9|97947.9|98055.8|97939.8|98064.2|97948.2|98054.8|97938.8|62
1646358350000|2022-03-04 01:45:50|98056|97940|98052.7|97936.7|98059.1|97943.1|98052.6|97936.6|56
1646358360000|2022-03-04 01:46:00|98052.9|97936.9|98061.4|97945.4|98061.4|97945.4|98052.9|97936.9|58
1646358370000|2022-03-04 01:46:10|98063.3|97947.3|98062.3|97946.3|98064.2|97948.2|98057.6|97941.6|74
1646358380000|2022-03-04 01:46:20|98061.6|97945.6|98060|97944|98063.2|97947.2|98059.3|97943.3|63
1646358390000|2022-03-04 01:46:30|98059.9|97943.9|98061.4|97945.4|98064.2|97948.2|98058|97942|65
1646358400000|2022-03-04 01:46:40|98062.6|97946.6|98060.6|97944.6|98064.2|97948.2|98058.2|97942.2|71
1646358410000|2022-03-04 01:46:50|98061|97945|98050.2|97934.2|98062.1|97946.1|98046.6|97930.6|58
1646358420000|2022-03-04 01:47:00|98050|97934|98026.2|97910.2|98051.9|97935.9|98024.1|97908.1|71
1646358430000|2022-03-04 01:47:10|98026.8|97910.8|98029.2|97913.2|98030.5|97914.5|98025.9|97909.9|67
1646358440000|2022-03-04 01:47:20|98029|97913|98019|97903|98031|97915|98018.5|97902.5|55
1646358450000|2022-03-04 01:47:30|98018.9|97902.9|98022.1|97906.1|98022.3|97906.3|98013.4|97897.4|67
1646358460000|2022-03-04 01:47:40|98022.3|97906.3|98030.9|97914.9|98033.4|97917.4|98021.5|97905.5|55
1646358470000|2022-03-04 01:47:50|98030.8|97914.8|98022.2|97906.2|98030.8|97914.8|98020.9|97904.9|42
1646358480000|2022-03-04 01:48:00|98023.5|97907.5|98021.1|97905.1|98023.9|97907.9|98020.7|97904.7|52
1646358490000|2022-03-04 01:48:10|98021|97905|98022.7|97906.7|98022.9|97906.9|98016.8|97900.8|41
1646358500000|2022-03-04 01:48:20|98025.1|97909.1|98023.3|97907.3|98028|97912|98022|97906|41
1646358510000|2022-03-04 01:48:30|98023.6|97907.6|98021.9|97905.9|98026.2|97910.2|98021.7|97905.7|53
1646358520000|2022-03-04 01:48:40|98022.1|97906.1|98020.5|97904.5|98022.1|97906.1|98012.5|97896.5|59
1646358530000|2022-03-04 01:48:50|98020.9|97904.9|98020.3|97904.3|98022.4|97906.4|98019.2|97903.2|46
1646358540000|2022-03-04 01:49:00|98020.5|97904.5|98010.2|97894.2|98020.5|97904.5|98010.2|97894.2|48
1646358550000|2022-03-04 01:49:10|98010|97894|98016|97900|98016|97900|98008.5|97892.5|57
1646358560000|2022-03-04 01:49:20|98016.9|97900.9|98012.8|97896.8|98018.7|97902.7|98012.2|97896.2|57
1646358570000|2022-03-04 01:49:30|98012.3|97896.3|97983.2|97867.2|98014|97898|97982.3|97866.3|61
1646358580000|2022-03-04 01:49:40|97979.9|97863.9|97987.6|97871.6|97988.5|97872.5|97976.6|97860.6|63
1646358590000|2022-03-04 01:49:50|97987.8|97871.8|97980|97864|97987.8|97871.8|97980|97864|55
1646358600000|2022-03-04 01:50:00|97980.2|97864.2|97972.4|97856.4|97980.2|97864.2|97965.8|97849.8|63
1646358610000|2022-03-04 01:50:10|97969.9|97853.9|97936.4|97820.4|97976.5|97860.5|97935.3|97819.3|61
1646358620000|2022-03-04 01:50:20|97935.6|97819.6|97958.7|97842.7|97958.8|97842.8|97933.7|97817.7|66
1646358630000|2022-03-04 01:50:30|97958.6|97842.6|97940.3|97824.3|97963.3|97847.3|97939.9|97823.9|61
1646358640000|2022-03-04 01:50:40|97939.6|97823.6|97918.8|97802.8|97942.4|97826.4|97911.5|97795.5|70
1646358650000|2022-03-04 01:50:50|97917.5|97801.5|97914.7|97798.7|97919.4|97803.4|97911.2|97795.2|68
1646358660000|2022-03-04 01:51:00|97915|97799|97923.1|97807.1|97923.1|97807.1|97913.7|97797.7|60
1646358670000|2022-03-04 01:51:10|97923|97807|97865|97749|97923|97807|97863.9|97747.9|63
1646358680000|2022-03-04 01:51:20|97863.2|97747.2|97859.4|97743.4|97864.2|97748.2|97831.6|97715.6|76
1646358690000|2022-03-04 01:51:30|97857|97741|97827.3|97711.3|97868.4|97752.4|97823.3|97707.3|78
1646358700000|2022-03-04 01:51:40|97829.9|97713.9|97874|97758|97874.1|97758.1|97829.7|97713.7|77
1646358710000|2022-03-04 01:51:50|97871.8|97755.8|97846.2|97730.2|97874.2|97758.2|97843.6|97727.6|71
1646358720000|2022-03-04 01:52:00|97845.9|97729.9|97843.3|97727.3|97850.9|97734.9|97832.5|97716.5|68
1646358730000|2022-03-04 01:52:10|97843.1|97727.1|97828|97712|97844.2|97728.2|97822.8|97706.8|75
1646358740000|2022-03-04 01:52:20|97832.5|97716.5|97830.7|97714.7|97835|97719|97825.8|97709.8|66
1646358750000|2022-03-04 01:52:30|97831.6|97715.6|97808.9|97692.9|97835.7|97719.7|97807.9|97691.9|71
1646358760000|2022-03-04 01:52:40|97809.1|97693.1|97801.4|97685.4|97811.6|97695.6|97791.7|97675.7|68
1646358770000|2022-03-04 01:52:50|97799.2|97683.2|97791|97675|97820.8|97704.8|97787.2|97671.2|78
1646358780000|2022-03-04 01:53:00|97790.8|97674.8|97817|97701|97817.9|97701.9|97789|97673|74
1646358790000|2022-03-04 01:53:10|97816.7|97700.7|97817.8|97701.8|97826.3|97710.3|97810.8|97694.8|73
1646358800000|2022-03-04 01:53:20|97819.3|97703.3|97838.6|97722.6|97845.1|97729.1|97819.3|97703.3|63
1646358810000|2022-03-04 01:53:30|97839.1|97723.1|97843.8|97727.8|97853.2|97737.2|97839.1|97723.1|58
1646358820000|2022-03-04 01:53:40|97844|97728|97851.1|97735.1|97851.1|97735.1|97840.9|97724.9|56
1646358830000|2022-03-04 01:53:50|97850.9|97734.9|97865.6|97749.6|97872.6|97756.6|97850.6|97734.6|64
1646358840000|2022-03-04 01:54:00|97865.9|97749.9|97858.4|97742.4|97866.5|97750.5|97858|97742|58
1646358850000|2022-03-04 01:54:10|97862.7|97746.7|97862.9|97746.9|97872.8|97756.8|97858.7|97742.7|57
1646358860000|2022-03-04 01:54:20|97862.6|97746.6|97861.1|97745.1|97866|97750|97846.4|97730.4|52
1646358870000|2022-03-04 01:54:30|97859.7|97743.7|97878.8|97762.8|97882.8|97766.8|97854.8|97739.1|71
1646358880000|2022-03-04 01:54:40|97880.9|97764.9|97890.6|97774.6|97895.2|97779.2|97875.3|97759.3|73
1646358890000|2022-03-04 01:54:50|97890.7|97774.7|97886|97770|97893.7|97777.7|97882.7|97766.7|62
1646358900000|2022-03-04 01:55:00|97885.8|97769.8|97864.1|97748.1|97889.6|97773.6|97864.1|97748.1|60
1646358910000|2022-03-04 01:55:10|97861.1|97745.1|97840.5|97724.5|97871.6|97755.6|97838.9|97722.9|78
1646358920000|2022-03-04 01:55:20|97840.7|97724.7|97856.3|97740.3|97856.9|97740.9|97837.3|97721.3|69
1646358930000|2022-03-04 01:55:30|97851.7|97735.7|97857.5|97741.5|97863.7|97747.7|97851.2|97735.2|74
1646358940000|2022-03-04 01:55:40|97857.1|97741.1|97855.6|97739.6|97868.3|97752.3|97842.2|97726.2|62
1646358950000|2022-03-04 01:55:50|97854.4|97738.4|97860.5|97744.5|97863.8|97747.8|97852.1|97736.1|48
1646358960000|2022-03-04 01:56:00|97850.9|97734.9|97848.6|97732.6|97859.9|97743.9|97843|97727|61
1646358970000|2022-03-04 01:56:10|97847.9|97731.9|97840.6|97724.6|97847.9|97731.9|97830.9|97714.9|68
1646358980000|2022-03-04 01:56:20|97844.9|97728.9|97835.9|97719.9|97853|97737|97835.9|97719.9|51
1646358990000|2022-03-04 01:56:30|97835.8|97719.8|97842.7|97726.7|97845.4|97729.4|97835.8|97719.8|55
1646359000000|2022-03-04 01:56:40|97844.7|97728.7|97843.3|97727.3|97852|97736|97838.9|97722.9|40
1646359010000|2022-03-04 01:56:50|97844.1|97728.1|97835.1|97719.1|97845.9|97729.9|97831|97715|56
1646359020000|2022-03-04 01:57:00|97834.9|97718.9|97852.1|97736.1|97858.3|97742.3|97834.7|97718.7|68
1646359030000|2022-03-04 01:57:10|97850.2|97734.2|97852.3|97736.3|97864.6|97748.6|97841.8|97725.8|64
1646359040000|2022-03-04 01:57:20|97851.5|97735.5|97822.7|97706.7|97851.5|97735.5|97816.6|97700.6|67
1646359050000|2022-03-04 01:57:30|97822.5|97706.5|97818.1|97702.1|97826.5|97710.5|97801.3|97685.3|74
1646359060000|2022-03-04 01:57:40|97817.8|97701.8|97833|97717|97834.2|97718.2|97817.2|97701.2|57
1646359070000|2022-03-04 01:57:50|97826|97710|97832.4|97716.4|97835.8|97719.8|97823.1|97707.1|72
1646359080000|2022-03-04 01:58:00|97832.1|97716.1|97846.2|97730.2|97855.8|97739.8|97832.1|97716.1|69
1646359090000|2022-03-04 01:58:10|97846.5|97730.5|97847.5|97731.5|97855.5|97739.5|97844.7|97728.7|63
1646359100000|2022-03-04 01:58:20|97847.3|97731.3|97853.6|97737.6|97857.3|97741.3|97847.3|97731.3|55
1646359110000|2022-03-04 01:58:30|97854.1|97738.1|97841.9|97725.9|97855.3|97739.3|97839.1|97723.1|58
1646359120000|2022-03-04 01:58:40|97842.4|97726.4|97825.5|97709.5|97849.8|97733.8|97825.5|97709.5|74
1646359130000|2022-03-04 01:58:50|97827|97711|97800.7|97684.7|97828.5|97712.5|97784.4|97668.4|75
1646359140000|2022-03-04 01:59:00|97800|97684|97802.1|97686.1|97805.1|97689.1|97795.5|97679.5|70
1646359150000|2022-03-04 01:59:10|97802.3|97686.3|97811.6|97695.6|97817.2|97701.2|97802.2|97686.2|47
1646359160000|2022-03-04 01:59:20|97814.6|97698.6|97813.5|97697.5|97818.3|97702.3|97810|97694|57
1646359170000|2022-03-04 01:59:30|97813.3|97697.3|97812.8|97696.8|97819.8|97703.8|97809.2|97693.2|58
1646359180000|2022-03-04 01:59:40|97814.5|97698.5|97832.1|97716.1|97834.4|97718.4|97810.6|97694.6|66
1646359190000|2022-03-04 01:59:50|97831.1|97715.1|97806.2|97690.2|97838|97722|97801.2|97685.2|71
1646359200000|2022-03-04 02:00:00|97806.1|97690.1|97659.2|97543.2|97815.8|97699.8|97646.4|97530.4|75
1646359210000|2022-03-04 02:00:10|97659.8|97543.8|97653.1|97537.1|97661.2|97545.2|97643.8|97527.8|62
1646359220000|2022-03-04 02:00:20|97655.3|97539.3|97659.8|97543.8|97674.3|97558.3|97655.3|97539.3|72
1646359230000|2022-03-04 02:00:30|97665.4|97549.4|97674.2|97558.2|97674.3|97558.3|97655.6|97539.6|68
1646359240000|2022-03-04 02:00:40|97670.3|97554.3|97682.9|97566.9|97689.5|97573.5|97669.5|97553.5|60
1646359250000|2022-03-04 02:00:50|97684.1|97568.1|97680.9|97564.9|97684.1|97568.1|97674.5|97558.5|48
1646359260000|2022-03-04 02:01:00|97680.7|97564.7|97670.1|97554.1|97681.7|97565.7|97606|97505.6|61
1646359270000|2022-03-04 02:01:10|97669.8|97553.8|97660.1|97544.1|97669.8|97553.8|97650.9|97534.9|66
1646359280000|2022-03-04 02:01:20|97659.9|97543.9|97656.5|97540.5|97660|97544|97649.3|97533.3|59
1646359290000|2022-03-04 02:01:30|97655.7|97539.7|97664.1|97548.1|97667.1|97551.1|97651.8|97535.8|57
1646359300000|2022-03-04 02:01:40|97667.8|97551.8|97663.1|97547.1|97669.8|97553.8|97657.2|97541.2|52
1646359310000|2022-03-04 02:01:50|97663.3|97547.3|97660.8|97544.8|97664.4|97548.4|97655.9|97539.9|45
1646359320000|2022-03-04 02:02:00|97662.5|97546.5|97658.4|97542.4|97665.9|97549.9|97654.6|97538.6|61
1646359330000|2022-03-04 02:02:10|97660.1|97544.1|97656.7|97540.7|97663.7|97547.7|97656.1|97540.1|55
1646359340000|2022-03-04 02:02:20|97657.4|97541.4|97653.6|97537.6|97658.4|97542.4|97653.6|97537.6|54
1646359350000|2022-03-04 02:02:30|97653.7|97537.7|97660.1|97544.1|97662.6|97546.6|97651.3|97535.3|53
1646359360000|2022-03-04 02:02:40|97659.4|97543.4|97654.7|97538.7|97663|97547|97653.4|97537.4|72
1646359370000|2022-03-04 02:02:50|97654.4|97538.4|97663.7|97547.7|97666.6|97550.6|97652.9|97536.9|58
1646359380000|2022-03-04 02:03:00|97663.1|97547.1|97657|97541|97667.2|97551.2|97657|97541|68
1646359390000|2022-03-04 02:03:10|97656.6|97540.6|97661.6|97545.6|97661.7|97545.7|97656.6|97540.6|63
1646359400000|2022-03-04 02:03:20|97661.7|97545.7|97655.1|97539.1|97662.4|97546.4|97654|97538|43
1646359410000|2022-03-04 02:03:30|97654.6|97538.6|97660.4|97544.4|97662.6|97546.6|97649|97533|55
1646359420000|2022-03-04 02:03:40|97660.5|97544.5|97660.2|97544.2|97664.2|97548.2|97655.1|97539.1|40
1646359430000|2022-03-04 02:03:50|97659.9|97543.9|97668.1|97552.1|97671|97555|97654.1|97538.1|47
1646359440000|2022-03-04 02:04:00|97668.2|97552.2|97618.3|97502.3|97672.3|97556.3|97611.2|97495.2|60
1646359450000|2022-03-04 02:04:10|97623.3|97507.3|97616.2|97500.2|97623.3|97507.3|97615.6|97499.6|46
1646359460000|2022-03-04 02:04:20|97616.4|97500.4|97622.5|97506.5|97622.5|97506.5|97615.5|97499.5|43
1646359470000|2022-03-04 02:04:30|97620|97504|97632.7|97516.7|97636.6|97520.6|97620|97504|63
1646359480000|2022-03-04 02:04:40|97633.9|97517.9|97634.1|97518.1|97638.2|97522.2|97631.8|97515.8|56
1646359490000|2022-03-04 02:04:50|97633.8|97517.8|97635.7|97519.7|97637.4|97521.4|97623.2|97507.2|55
1646359500000|2022-03-04 02:05:00|97634.2|97518.2|97631.8|97524.8|97642.7|97545.7|97615|97515|66
1646359510000|2022-03-04 02:05:10|97620|97529|97643|97535.1|97644.1|97548|97620|97509.8|72
1646359520000|2022-03-04 02:05:20|97646.4|97538.2|97620.5|97504.5|97646.4|97544.4|97613.9|97497.9|73
1646359530000|2022-03-04 02:05:30|97619.9|97503.9|97624.7|97508.7|97636.8|97520.8|97617.9|97501.9|71
1646359540000|2022-03-04 02:05:40|97625.1|97509.1|97618.9|97502.9|97633.1|97517.1|97618.8|97502.8|62
1646359550000|2022-03-04 02:05:50|97618.8|97502.8|97616.3|97500.3|97621.4|97505.4|97610.9|97494.9|52
1646359560000|2022-03-04 02:06:00|97616|97500|97647.8|97531.8|97647.8|97531.8|97613.7|97497.7|71
1646359570000|2022-03-04 02:06:10|97645.2|97529.2|97670|97554|97674.5|97558.5|97642.9|97526.9|70
1646359580000|2022-03-04 02:06:20|97669.7|97553.7|97664.3|97548.3|97674.8|97558.8|97661.4|97545.4|61
1646359590000|2022-03-04 02:06:30|97664.4|97548.4|97667.9|97551.9|97669.1|97553.1|97661.9|97545.9|50
1646359600000|2022-03-04 02:06:40|97668.1|97552.1|97679.6|97563.6|97682.1|97566.1|97668.1|97552.1|66
1646359610000|2022-03-04 02:06:50|97680|97564|97681.8|97565.8|97688.6|97572.6|97679.2|97563.2|60
1646359620000|2022-03-04 02:07:00|97681.7|97565.7|97669.9|97553.9|97681.7|97565.7|97669.9|97553.9|57
1646359630000|2022-03-04 02:07:10|97669.8|97553.8|97678.9|97562.9|97684.7|97568.7|97669.8|97553.8|45
1646359640000|2022-03-04 02:07:20|97677.2|97561.2|97677.7|97561.7|97682.6|97566.6|97671.5|97555.5|33
1646359650000|2022-03-04 02:07:30|97678.7|97562.7|97683.6|97567.6|97684|97568|97673.7|97557.7|60
1646359660000|2022-03-04 02:07:40|97683.5|97567.5|97683.8|97567.8|97686.5|97570.5|97676.3|97560.3|69
1646359670000|2022-03-04 02:07:50|97683.5|97567.5|97690.2|97574.2|97692.5|97576.5|97680.6|97564.6|72
1646359680000|2022-03-04 02:08:00|97688.8|97572.8|97683.9|97567.9|97688.8|97572.8|97675.5|97559.5|75
1646359690000|2022-03-04 02:08:10|97681.8|97565.8|97684.3|97568.3|97693.7|97577.7|97677.5|97561.5|69
1646359700000|2022-03-04 02:08:20|97680.6|97564.6|97690.1|97574.1|97690.7|97574.7|97680.6|97564.6|44
1646359710000|2022-03-04 02:08:30|97689.5|97573.5|97694.4|97578.4|97698.2|97582.2|97686.8|97570.8|57
1646359720000|2022-03-04 02:08:40|97694.3|97578.3|97702.5|97586.5|97702.8|97586.8|97693.9|97577.9|63
1646359730000|2022-03-04 02:08:50|97702.4|97586.4|97711.5|97595.5|97716.5|97600.5|97700.8|97584.8|61
1646359740000|2022-03-04 02:09:00|97711.6|97595.6|97733.8|97617.8|97738.6|97622.6|97711.3|97595.3|69
1646359750000|2022-03-04 02:09:10|97733.7|97617.7|97735.4|97619.4|97739.7|97623.7|97731.3|97615.3|55
1646359760000|2022-03-04 02:09:20|97735.1|97619.1|97733.9|97617.9|97736|97620|97732.2|97616.2|33
1646359770000|2022-03-04 02:09:30|97733.5|97617.5|97718.2|97602.2|97734.2|97618.2|97714.9|97598.9|51
1646359780000|2022-03-04 02:09:40|97723.9|97607.9|97722.6|97606.6|97735.1|97619.1|97719.4|97603.4|53
1646359790000|2022-03-04 02:09:50|97722.5|97606.5|97729.3|97613.3|97729.8|97613.8|97714.3|97598.3|54
1646359800000|2022-03-04 02:10:00|97729.2|97613.2|97724.5|97608.5|97731.4|97615.4|97724.5|97608.5|51
1646359810000|2022-03-04 02:10:10|97725.3|97609.3|97722.5|97606.5|97728.5|97612.5|97722.5|97606.5|63
1646359820000|2022-03-04 02:10:20|97723.6|97607.6|97726.1|97610.1|97731|97615|97722.3|97606.3|67
1646359830000|2022-03-04 02:10:30|97729.8|97613.8|97721.6|97605.6|97731.2|97615.2|97711.7|97595.7|72
1646359840000|2022-03-04 02:10:40|97719.6|97603.6|97720.4|97604.4|97727.3|97611.3|97710.6|97594.6|75
1646359850000|2022-03-04 02:10:50|97716.3|97600.3|97714.1|97598.1|97725.4|97609.4|97714.1|97598.1|74
1646359860000|2022-03-04 02:11:00|97712.7|97596.7|97709.1|97593.1|97713.1|97597.1|97708.6|97592.6|50
1646359870000|2022-03-04 02:11:10|97709|97593|97710.2|97594.2|97712.2|97596.2|97709|97593|57
1646359880000|2022-03-04 02:11:20|97710.1|97594.1|97710.3|97594.3|97711.1|97595.1|97707.2|97591.2|42
1646359890000|2022-03-04 02:11:30|97710.1|97594.1|97710|97594|97711|97595|97708.4|97592.4|57
1646359900000|2022-03-04 02:11:40|97709.5|97593.5|97715.2|97599.2|97716.2|97600.2|97705.7|97591|61
1646359910000|2022-03-04 02:11:50|97714.9|97598.9|97722.2|97606.2|97723.2|97607.2|97714.9|97598.9|71
1646359920000|2022-03-04 02:12:00|97721.5|97605.5|97722.6|97606.6|97723.5|97607.5|97720.5|97604.5|69
1646359930000|2022-03-04 02:12:10|97723.1|97607.1|97718.7|97602.7|97723.2|97607.2|97717.1|97602|62
1646359940000|2022-03-04 02:12:20|97725.3|97609.3|97723|97607|97725.3|97609.3|97718.9|97602.9|63
1646359950000|2022-03-04 02:12:30|97720.3|97604.3|97719.6|97603.6|97726.6|97610.6|97719.1|97603.1|63
1646359960000|2022-03-04 02:12:40|97719|97603|97721.7|97605.7|97724.3|97608.3|97719|97603|62
1646359970000|2022-03-04 02:12:50|97722.7|97606.7|97723.5|97607.5|97723.7|97607.7|97720.2|97604.2|60
1646359980000|2022-03-04 02:13:00|97724.3|97608.3|97726.4|97610.4|97726.4|97610.4|97722.7|97606.7|66
1646359990000|2022-03-04 02:13:10|97725.1|97609.1|97715.7|97599.7|97729.2|97613.2|97715.7|97599.7|66
1646360000000|2022-03-04 02:13:20|97715.9|97599.9|97709|97593|97717.8|97601.8|97707.9|97591.9|64
1646360010000|2022-03-04 02:13:30|97708.8|97592.8|97711.3|97595.3|97713.4|97597.4|97708.7|97592.7|66
1646360020000|2022-03-04 02:13:40|97710.8|97594.8|97713.7|97597.7|97714.6|97598.6|97710.8|97594.8|67
1646360030000|2022-03-04 02:13:50|97714|97598|97711.1|97595.1|97714|97598|97709.9|97593.9|66
1646360040000|2022-03-04 02:14:00|97711|97595|97701.2|97585.2|97712.8|97596.8|97701.2|97585.2|64
1646360050000|2022-03-04 02:14:10|97701.6|97585.6|97707.6|97591.6|97710.5|97594.5|97701.6|97585.6|69
1646360060000|2022-03-04 02:14:20|97707.3|97591.3|97700.5|97584.5|97708.4|97592.4|97692.3|97581.2|60
1646360070000|2022-03-04 02:14:30|97698.7|97585.3|97702.8|97586.8|97703.2|97587.2|97698.1|97582.1|46
1646360080000|2022-03-04 02:14:40|97702.9|97586.9|97701.4|97585.4|97702.9|97586.9|97698.6|97582.6|47
1646360090000|2022-03-04 02:14:50|97701|97585|97704.7|97588.7|97705|97589|97700.1|97584.1|39
1646360100000|2022-03-04 02:15:00|97704.9|97588.9|97701.8|97585.8|97706.5|97593|97701.4|97585.4|44
1646360110000|2022-03-04 02:15:10|97702.8|97586.8|97707.3|97609.4|97713.6|97611.4|97700.4|97584.4|43
1646360120000|2022-03-04 02:15:20|97709.4|97608.3|97712.4|97596.4|97718.2|97610.1|97707.9|97591.9|51
1646360130000|2022-03-04 02:15:30|97711.7|97595.7|97726.4|97610.4|97726.4|97610.4|97710.2|97594.2|58
1646360140000|2022-03-04 02:15:40|97726.2|97610.2|97724.9|97608.9|97726.3|97610.3|97720.2|97604.2|60
1646360150000|2022-03-04 02:15:50|97726.9|97610.9|97731.1|97615.1|97732.8|97616.8|97726.9|97610.9|60
1646360160000|2022-03-04 02:16:00|97731.4|97615.4|97741.2|97625.2|97743|97627|97731.2|97615.2|69
1646360170000|2022-03-04 02:16:10|97740.9|97624.9|97737.2|97621.2|97742|97626|97737.1|97621.1|49
1646360180000|2022-03-04 02:16:20|97736.6|97620.6|97743.5|97627.5|97745.5|97629.5|97736.5|97620.5|58
1646360190000|2022-03-04 02:16:30|97743.9|97627.9|97744.2|97628.2|97745.2|97629.2|97740.2|97624.2|48
1646360200000|2022-03-04 02:16:40|97744.9|97628.9|97744.3|97628.3|97750.8|97634.8|97742.4|97626.4|66
1646360210000|2022-03-04 02:16:50|97743|97627|97746.8|97630.8|97748.2|97632.2|97741.7|97625.7|66
1646360220000|2022-03-04 02:17:00|97747.1|97631.1|97735.5|97619.5|97747.6|97631.6|97735.5|97619.5|64
1646360230000|2022-03-04 02:17:10|97735.1|97619.1|97726.2|97610.2|97735.9|97619.9|97725.8|97609.8|71
1646360240000|2022-03-04 02:17:20|97726.6|97610.6|97725.2|97609.2|97729.5|97613.5|97724.5|97608.5|67
1646360250000|2022-03-04 02:17:30|97725.9|97609.9|97729.6|97613.6|97729.8|97613.8|97724.6|97608.6|64
1646360260000|2022-03-04 02:17:40|97729.4|97613.4|97728.6|97613.1|97731.7|97615.7|97724.6|97608.6|66
1646360270000|2022-03-04 02:17:50|97724.6|97615.5|97721.8|97605.8|97731.3|97615.5|97720.4|97604.4|66
1646360280000|2022-03-04 02:18:00|97721.2|97605.2|97720.5|97604.5|97725.1|97609.2|97714.8|97598.8|69
1646360290000|2022-03-04 02:18:10|97722.8|97606.8|97720.9|97604.9|97726.2|97610.2|97720.9|97604.9|73
1646360300000|2022-03-04 02:18:20|97721.5|97605.5|97710.3|97594.3|97721.5|97605.5|97710.3|97594.3|58
1646360310000|2022-03-04 02:18:30|97710.9|97594.9|97704.3|97588.3|97711.1|97595.1|97704|97588|68
1646360320000|2022-03-04 02:18:40|97704.4|97588.4|97692.4|97576.4|97705.5|97589.5|97692.4|97576.4|67
1646360330000|2022-03-04 02:18:50|97692.3|97576.3|97691.5|97575.5|97696.4|97580.4|97688.1|97572.1|54
1646360340000|2022-03-04 02:19:00|97691.4|97575.4|97691.1|97575.1|97692.3|97576.3|97687.1|97571.1|44
1646360350000|2022-03-04 02:19:10|97691|97575|97695|97579|97695|97579|97686.9|97570.9|36
1646360360000|2022-03-04 02:19:20|97695.3|97579.3|97701.1|97585.1|97702.3|97587.6|97694.3|97578.3|40
1646360370000|2022-03-04 02:19:30|97701|97585|97706.4|97590.4|97707.6|97591.6|97699.6|97583.6|37
1646360380000|2022-03-04 02:19:40|97705.9|97589.9|97708.8|97592.8|97709.4|97593.4|97705.2|97589.2|40
1646360390000|2022-03-04 02:19:50|97709|97593|97709.4|97593.4|97711|97595|97708.9|97592.9|53
1646360400000|2022-03-04 02:20:00|97709.9|97593.9|97709.5|97593.5|97711.3|97595.3|97702.8|97586.8|63
1646360410000|2022-03-04 02:20:10|97709.2|97593.2|97707.2|97591.2|97710.9|97594.9|97706.5|97590.5|50
1646360420000|2022-03-04 02:20:20|97706.7|97590.7|97696.6|97580.6|97715.5|97610.7|97696.4|97580.4|57
1646360430000|2022-03-04 02:20:30|97695.5|97579.5|97691.7|97575.7|97696.9|97580.9|97691.2|97575.2|55
1646360440000|2022-03-04 02:20:40|97691.6|97575.6|97693.7|97577.7|97698.3|97582.3|97691.6|97575.6|60
1646360450000|2022-03-04 02:20:50|97693.5|97577.5|97693.1|97577.1|97693.6|97577.6|97691.4|97575.4|58
1646360460000|2022-03-04 02:21:00|97692.7|97576.7|97692.1|97576.1|97695.4|97579.4|97688.9|97572.9|55
1646360470000|2022-03-04 02:21:10|97691.4|97575.4|97695.4|97579.4|97696.1|97580.1|97688.1|97572.1|63
1646360480000|2022-03-04 02:21:20|97695.7|97579.7|97684.3|97568.3|97695.7|97579.7|97681.2|97565.2|61
1646360490000|2022-03-04 02:21:30|97684.2|97568.2|97683.3|97567.3|97686.7|97570.7|97681.7|97565.7|65
1646360500000|2022-03-04 02:21:40|97683.1|97567.1|97687.4|97571.4|97687.9|97571.9|97679.5|97563.5|58
1646360510000|2022-03-04 02:21:50|97687.7|97571.7|97685.5|97569.5|97691.1|97575.1|97683.7|97567.7|55
1646360520000|2022-03-04 02:22:00|97685.4|97569.4|97683.3|97567.3|97685.7|97569.7|97681.8|97565.8|49
1646360530000|2022-03-04 02:22:10|97682.6|97566.6|97711.2|97595.2|97711.2|97595.2|97681.6|97565.6|63
1646360540000|2022-03-04 02:22:20|97710.5|97594.5|97709|97593|97716.8|97602.5|97706.9|97590.9|66
1646360550000|2022-03-04 02:22:30|97707|97591|97705.4|97589.4|97711|97595|97704.5|97588.5|72
1646360560000|2022-03-04 02:22:40|97705.8|97589.8|97715.9|97599.9|97718.9|97602.9|97705|97589|71
1646360570000|2022-03-04 02:22:50|97713.7|97597.7|97717.1|97601.1|97724|97608|97712.9|97596.9|63
1646360580000|2022-03-04 02:23:00|97718.9|97602.9|97721.5|97605.5|97723.4|97607.4|97714.9|97598.9|61
1646360590000|2022-03-04 02:23:10|97722.5|97606.5|97725.9|97609.9|97728.4|97612.4|97718.2|97602.2|65
1646360600000|2022-03-04 02:23:20|97725.6|97609.6|97726.1|97610.1|97728.5|97612.5|97721.7|97605.7|67
1646360610000|2022-03-04 02:23:30|97726.8|97610.8|97730.6|97614.6|97730.8|97614.8|97723.5|97607.5|61
1646360620000|2022-03-04 02:23:40|97730.7|97614.7|97727.8|97611.8|97734.7|97618.7|97727.8|97611.8|40
1646360630000|2022-03-04 02:23:50|97727.9|97611.9|97722.1|97606.1|97733.7|97617.7|97721.3|97605.3|65
1646360640000|2022-03-04 02:24:00|97722.6|97606.6|97722.5|97606.5|97728.6|97613.2|97721.5|97605.5|64
1646360650000|2022-03-04 02:24:10|97722.9|97606.9|97724.3|97608.3|97727.6|97611.6|97721.2|97605.2|67
1646360660000|2022-03-04 02:24:20|97725|97609|97728|97612|97730.3|97614.3|97723.4|97607.4|62
1646360670000|2022-03-04 02:24:30|97727.1|97611.1|97730.7|97614.7|97734.1|97618.8|97724.2|97608.2|58
1646360680000|2022-03-04 02:24:40|97730.5|97614.5|97731.5|97615.5|97738.4|97623.1|97729.1|97614.5|68
1646360690000|2022-03-04 02:24:50|97734.1|97620.8|97731.6|97615.6|97734.4|97620.9|97731.5|97615.5|56
1646360700000|2022-03-04 02:25:00|97732|97616|97733|97617|97739.7|97626.4|97730.7|97614.7|72
1646360710000|2022-03-04 02:25:10|97734.1|97618.1|97747.7|97631.7|97747.7|97636.9|97733.4|97618.1|71
1646360720000|2022-03-04 02:25:20|97745|97630.7|97740.9|97624.9|97748|97632.3|97740.3|97624.3|67
1646360730000|2022-03-04 02:25:30|97740.7|97624.7|97746.1|97630.1|97746.6|97630.6|97738.7|97622.7|62
1646360740000|2022-03-04 02:25:40|97746|97630|97753.8|97637.8|97755.2|97639.2|97740|97624|58
1646360750000|2022-03-04 02:25:50|97754.4|97638.4|97758.7|97642.7|97763.1|97647.1|97753.5|97637.5|63
1646360760000|2022-03-04 02:26:00|97762.6|97646.6|97760.7|97644.7|97765.3|97649.3|97757.2|97641.2|64
1646360770000|2022-03-04 02:26:10|97760|97644|97760.7|97644.7|97762.1|97646.1|97754.8|97638.8|62
1646360780000|2022-03-04 02:26:20|97759.9|97643.9|97756.8|97640.8|97761.6|97645.6|97755.8|97639.8|64
1646360790000|2022-03-04 02:26:30|97757.3|97641.3|97758|97642|97765.5|97649.5|97754|97638|54
1646360800000|2022-03-04 02:26:40|97759.4|97643.4|97762.1|97646.1|97762.7|97646.7|97754.2|97638.2|62
1646360810000|2022-03-04 02:26:50|97764.1|97648.1|97761.1|97645.1|97764.9|97648.9|97759.9|97643.9|57
1646360820000|2022-03-04 02:27:00|97761.3|97645.3|97763.3|97647.3|97763.4|97647.4|97760.9|97644.9|55
1646360830000|2022-03-04 02:27:10|97763.4|97647.4|97760.5|97644.5|97766.6|97650.6|97760.1|97644.1|65
1646360840000|2022-03-04 02:27:20|97760.6|97644.6|97759.8|97643.8|97762.3|97646.3|97758|97642|63
1646360850000|2022-03-04 02:27:30|97759.4|97643.4|97766.6|97663.2|97775.3|97671.1|97755.4|97639.4|57
1646360860000|2022-03-04 02:27:40|97771.5|97659|97779.3|97669.5|97779.6|97670.5|97764|97659|30
1646360870000|2022-03-04 02:27:50|97779.1|97668.7|97776.3|97669.9|97781|97672.1|97775.6|97666.4|42
1646360880000|2022-03-04 02:28:00|97778.5|97667.3|97778.2|97676.4|97783.1|97678.8|97775.5|97666.6|38
1646360890000|2022-03-04 02:28:10|97778.7|97675.9|97779|97665.6|97788.2|97680.4|97768.9|97660.5|59
1646360900000|2022-03-04 02:28:20|97778|97666.5|97777.4|97667.8|97779.9|97672.1|97772.2|97662.2|41
1646360910000|2022-03-04 02:28:30|97777.9|97667.3|97754.9|97638.9|97777.9|97668.6|97745.3|97638.9|48
1646360920000|2022-03-04 02:28:40|97753.6|97638.7|97747.9|97642.2|97755.5|97646.6|97742.4|97635.5|40
1646360930000|2022-03-04 02:28:50|97748.3|97641.5|97741.7|97637.2|97748.8|97642.1|97734.6|97627.5|47
1646360940000|2022-03-04 02:29:00|97744|97634.7|97742.7|97639|97748.4|97642.4|97740.6|97632.6|53
1646360950000|2022-03-04 02:29:10|97744.1|97639.9|97746.7|97642.1|97748|97645.4|97738.7|97638.5|40
1646360960000|2022-03-04 02:29:20|97747.5|97642.7|97754.5|97645.3|97761.9|97660.2|97744.6|97640|62
1646360970000|2022-03-04 02:29:30|97757.3|97643.3|97750.2|97643.3|97757.3|97657.2|97742.1|97639.7|65
1646360980000|2022-03-04 02:29:40|97752.7|97641.7|97751.3|97638.5|97753.3|97657.4|97739.2|97634.1|57
1646360990000|2022-03-04 02:29:50|97750.2|97640.3|97750.5|97645.5|97755.1|97649.5|97747.1|97640.3|63
1646361000000|2022-03-04 02:30:00|97736.7|97653.2|97735.4|97647.4|97745.2|97653.2|97731.6|97645.9|41
1646361010000|2022-03-04 02:30:10|97735.3|97647.5|97735.5|97657.5|97743.8|97657.9|97724.5|97643.2|40
1646361020000|2022-03-04 02:30:20|97735.1|97652.3|97745|97646.6|97753.7|97662.8|97733.5|97644.6|38
1646361030000|2022-03-04 02:30:30|97727.3|97652.5|97742.1|97649.3|97748.5|97661|97723.3|97639.1|43
1646361040000|2022-03-04 02:30:40|97741.5|97648.3|97732.8|97644.8|97741.5|97652.2|97731.4|97638.3|39
1646361050000|2022-03-04 02:30:50|97732.1|97649.8|97730|97645.8|97736.2|97651.7|97727.2|97638.5|34
1646361060000|2022-03-04 02:31:00|97730.1|97646.3|97721.2|97638.1|97735.7|97646.7|97717|97633.8|36
1646361070000|2022-03-04 02:31:10|97721.8|97635.9|97731.7|97642.8|97734|97643.1|97719.1|97635.9|34
1646361080000|2022-03-04 02:31:20|97731.5|97642.9|97734.3|97643.3|97734.3|97644.3|97731.2|97640|35
1646361090000|2022-03-04 02:31:30|97734.8|97646.4|97728.7|97652.2|97736.9|97652.2|97723.6|97641.7|35
1646361100000|2022-03-04 02:31:40|97729.6|97650.2|97726.6|97647.1|97734|97651.1|97718.7|97636.2|39
1646361110000|2022-03-04 02:31:50|97728.2|97646.5|97730.2|97638.5|97731.1|97650.4|97718.7|97638.5|33
1646361120000|2022-03-04 02:32:00|97730.1|97638.3|97730.3|97642.6|97735.3|97644.8|97721.8|97637.6|37
1646361130000|2022-03-04 02:32:10|97730.6|97643.1|97735.1|97647|97736.8|97648.4|97729.7|97639.2|16
1646361140000|2022-03-04 02:32:20|97733.9|97646.6|97744.4|97653.4|97744.9|97653.7|97725.8|97643.8|36
1646361150000|2022-03-04 02:32:30|97746.7|97652.9|97743.7|97648.6|97747.3|97654.6|97741.8|97646.7|38
1646361160000|2022-03-04 02:32:40|97746|97646.9|97737.9|97653.9|97747.6|97653.9|97737.9|97645.9|33
1646361170000|2022-03-04 02:32:50|97737.6|97648.1|97742.5|97652.5|97744.6|97653.9|97736.2|97646.6|33
1646361180000|2022-03-04 02:33:00|97743.5|97650.6|97741.2|97668|97744.5|97668.7|97734.6|97648.7|26
1646361190000|2022-03-04 02:33:10|97747.2|97664.1|97745.6|97664.3|97747.2|97681.9|97728.6|97664.1|24
1646361200000|2022-03-04 02:33:20|97744.1|97664.6|97769.4|97670.4|97770.9|97674|97743|97657|36
1646361210000|2022-03-04 02:33:30|97769.2|97671.4|97768.7|97668.6|97773.6|97672.1|97766.3|97665.8|30
1646361220000|2022-03-04 02:33:40|97768.4|97674.6|97773|97677.6|97774.3|97684.5|97763.8|97672|35
1646361230000|2022-03-04 02:33:50|97773.3|97676.4|97775|97678.3|97776.4|97683|97768.4|97674.7|24
1646361240000|2022-03-04 02:34:00|97757.4|97707.4|97745.5|97695.5|97764.2|97707.4|97745.5|97676.5|19
1646361250000|2022-03-04 02:34:10|97746.4|97696.4|97763.7|97677.2|97772.1|97696.4|97745.3|97677.2|29
1646361260000|2022-03-04 02:34:20|97763.2|97678|97762.9|97661.1|97772.3|97678|97750.3|97657.1|29
1646361270000|2022-03-04 02:34:30|97763.6|97661.3|97756.4|97674.6|97766.5|97676.8|97754.7|97658.2|34
1646361280000|2022-03-04 02:34:40|97756.3|97671.7|97753.1|97667.7|97756.3|97671.7|97751.1|97658.2|29
1646361290000|2022-03-04 02:34:50|97752.2|97667|97738.4|97661.4|97756.6|97672.8|97738.4|97656.6|27
1646361300000|2022-03-04 02:35:00|97749.1|97650.3|97758.4|97674.1|97776.2|97679.8|97747.9|97647.3|38
1646361310000|2022-03-04 02:35:10|97771.6|97674|97776.8|97679.9|97778.5|97690.1|97765.9|97674|31
1646361320000|2022-03-04 02:35:20|97774|97682.5|97774.5|97677.3|97777.3|97683.7|97768|97673.3|39
1646361330000|2022-03-04 02:35:30|97774.6|97677.2|97771.2|97680|97774.6|97680.1|97758.5|97676|29
1646361340000|2022-03-04 02:35:40|97773|97678.2|97768.2|97684.2|97775.5|97697.7|97768.2|97678.2|22
1646361350000|2022-03-04 02:35:50|97769.2|97683.7|97763.7|97670.9|97772.8|97697.5|97758.7|97662.8|30
1646361360000|2022-03-04 02:36:00|97765.7|97667.1|97767.3|97664.9|97770.2|97673.6|97759.1|97662.6|31
1646361370000|2022-03-04 02:36:10|97765.8|97666.3|97749.4|97654|97765.8|97672.3|97749.4|97650.2|36
1646361380000|2022-03-04 02:36:20|97748|97655.7|97750.3|97652.3|97751.5|97663.3|97744.1|97650.3|36
1646361390000|2022-03-04 02:36:30|97745.7|97658.4|97740.3|97652.7|97745.7|97658.4|97740.2|97648.6|33
1646361400000|2022-03-04 02:36:40|97726.7|97653.1|97713.6|97619|97737.4|97653.1|97713.6|97618.9|43
1646361410000|2022-03-04 02:36:50|97694|97613.8|97709.2|97617.4|97723.7|97627.3|97694|97607.7|42
1646361420000|2022-03-04 02:37:00|97709.7|97617|97714.1|97620.3|97714.1|97626.6|97703.2|97613.5|39
1646361430000|2022-03-04 02:37:10|97712.5|97622|97728.4|97627.8|97728.4|97635.5|97711.4|97621.9|36
1646361440000|2022-03-04 02:37:20|97726.3|97628.9|97717.3|97635.1|97728.2|97636.2|97713.7|97622.8|37
1646361450000|2022-03-04 02:37:30|97714.4|97631.7|97705.3|97630.9|97717.4|97633.7|97705.3|97619.7|28
1646361460000|2022-03-04 02:37:40|97711.9|97623.3|97706.2|97615.6|97712.7|97629.7|97704.9|97614.6|35
1646361470000|2022-03-04 02:37:50|97702.3|97613.4|97714.3|97624.3|97723.4|97628.5|97700.6|97612.9|38
1646361480000|2022-03-04 02:38:00|97714.9|97620.8|97707.4|97599.8|97722.3|97627.2|97706.1|97597.1|32
1646361490000|2022-03-04 02:38:10|97709|97599.6|97704.4|97601.1|97709.6|97606.7|97702.9|97598.7|37
1646361500000|2022-03-04 02:38:20|97704.5|97601.2|97704.8|97595.9|97705.5|97602.2|97698.7|97595.5|37
1646361510000|2022-03-04 02:38:30|97703.1|97595.8|97695|97602.6|97705.4|97605|97694.5|97592.2|39
1646361520000|2022-03-04 02:38:40|97694.6|97600.4|97693.6|97590.6|97697.4|97604|97692.4|97590.6|41
1646361530000|2022-03-04 02:38:50|97692.6|97590.7|97702.3|97599.1|97703.6|97604.9|97689.3|97584|38
1646361540000|2022-03-04 02:39:00|97703.2|97599|97699.6|97601.6|97707.7|97608.9|97696.7|97593.9|43
1646361550000|2022-03-04 02:39:10|97700.3|97600.5|97700.9|97598.9|97704.4|97604.4|97698.1|97598|39
1646361560000|2022-03-04 02:39:20|97704|97599|97710.8|97605.8|97711.5|97605.8|97698.7|97596.7|41
1646361570000|2022-03-04 02:39:30|97711.4|97604.8|97710.6|97604.6|97716.3|97609.1|97706.1|97601.9|36
1646361580000|2022-03-04 02:39:40|97709.8|97605.8|97703.7|97593.4|97713.8|97605.8|97698.3|97592.7|34
1646361590000|2022-03-04 02:39:50|97710.7|97598.1|97713.4|97604.6|97715.6|97606.8|97704.3|97591.2|41
1646361600000|2022-03-04 02:40:00|97709.8|97599.1|97707.7|97604.3|97714.4|97605.4|97707.7|97596.2|38
1646361610000|2022-03-04 02:40:10|97709.9|97604.5|97717.4|97609.7|97722|97614.5|97708.1|97601.3|43
1646361620000|2022-03-04 02:40:20|97717.9|97612.5|97715.7|97610.7|97729.8|97619.6|97714.8|97606.7|45
1646361630000|2022-03-04 02:40:30|97715.5|97611.2|97712.6|97605.8|97716|97611.2|97710.2|97605.6|41
1646361640000|2022-03-04 02:40:40|97712.4|97611.9|97725.9|97615.4|97729.3|97623.7|97712.4|97607.8|42
1646361650000|2022-03-04 02:40:50|97723.2|97621.4|97723|97614.6|97727.5|97621.5|97719.9|97614.3|40
1646361660000|2022-03-04 02:41:00|97724.3|97615.2|97723.1|97617.8|97725.5|97620|97719.7|97611.8|38
1646361670000|2022-03-04 02:41:10|97723.3|97618.9|97724.5|97612.3|97728.6|97618.9|97721.6|97612.2|35
1646361680000|2022-03-04 02:41:20|97723.6|97612.5|97723.8|97618.5|97726.1|97620.4|97717.6|97608.6|26
1646361690000|2022-03-04 02:41:30|97722.1|97617.4|97722.6|97618.2|97726.4|97619.9|97719.5|97614.4|37
1646361700000|2022-03-04 02:41:40|97722.9|97617.6|97728.3|97618.8|97730.9|97623.2|97718.9|97614.8|30
1646361710000|2022-03-04 02:41:50|97726.4|97616.7|97726.2|97615|97728.6|97616.8|97724.7|97614.2|39
1646361720000|2022-03-04 02:42:00|97726|97614.7|97725.1|97614.5|97728.3|97617.9|97721.3|97613.6|39
1646361730000|2022-03-04 02:42:10|97725|97614.4|97711.6|97606.3|97727.4|97616.8|97709.4|97606.3|41
1646361740000|2022-03-04 02:42:20|97715.7|97603.7|97712.8|97608|97717.8|97611.1|97708.8|97599.8|39
1646361750000|2022-03-04 02:42:30|97713|97608.2|97716.8|97605.9|97717|97614.7|97712|97605.9|26
1646361760000|2022-03-04 02:42:40|97715.5|97607.8|97716.6|97607|97720.4|97614.3|97712.3|97607|31
1646361770000|2022-03-04 02:42:50|97714.2|97609.3|97721.5|97607.9|97722.8|97609.9|97713.7|97605.6|34
1646361780000|2022-03-04 02:43:00|97720.4|97607.3|97714.9|97607.3|97720.4|97610.4|97713.2|97603.6|40
1646361790000|2022-03-04 02:43:10|97716.2|97607.6|97709.8|97606.9|97720.9|97609.4|97709.7|97604.8|37
1646361800000|2022-03-04 02:43:20|97709.9|97608.6|97710.1|97603.4|97712.1|97609.3|97705.5|97602.9|23
1646361810000|2022-03-04 02:43:30|97715|97599|97712.9|97596.9|97716.2|97607.1|97707.2|97595.9|27
1646361820000|2022-03-04 02:43:40|97714.6|97598.6|97715.9|97613.5|97718.1|97613.5|97710.7|97596.5|37
1646361830000|2022-03-04 02:43:50|97715.5|97612.4|97718.3|97608.8|97719.9|97613|97715.2|97605.7|45
1646361840000|2022-03-04 02:44:00|97718|97608.9|97715.9|97609.4|97720.2|97611.6|97713.6|97604.7|36
1646361850000|2022-03-04 02:44:10|97715.3|97610|97720.3|97609.2|97720.3|97614.4|97711.2|97606.4|42
1646361860000|2022-03-04 02:44:20|97718.5|97608.9|97717.3|97613.1|97722|97617.7|97715.5|97606.3|41
1646361870000|2022-03-04 02:44:30|97715.6|97611.9|97716.2|97612.7|97719.1|97619|97713.3|97611.3|40
1646361880000|2022-03-04 02:44:40|97715.4|97613.4|97719.4|97618.9|97725.9|97625|97712.2|97601|42
1646361890000|2022-03-04 02:44:50|97721.9|97615.8|97725.5|97609.5|97727.5|97617.6|97713.6|97603|37
1646361900000|2022-03-04 02:45:00|97725.9|97609.9|97725.8|97611.5|97732.1|97619.2|97719.6|97604.5|53
1646361910000|2022-03-04 02:45:10|97726|97611.6|97727.9|97611.9|97733.6|97617.6|97724.5|97610.2|54
1646361920000|2022-03-04 02:45:20|97732.1|97616.1|97728.5|97612.5|97734.6|97620.2|97727.3|97611.3|47
1646361930000|2022-03-04 02:45:30|97729.8|97613.8|97721.8|97605.8|97729.8|97617.5|97717.9|97602.5|56
1646361940000|2022-03-04 02:45:40|97721|97607.4|97716.5|97609.6|97722.2|97615.4|97711.7|97604.6|30
1646361950000|2022-03-04 02:45:50|97715.7|97610.7|97729.5|97613.5|97732.1|97617.5|97715.7|97607|53
1646361960000|2022-03-04 02:46:00|97729.7|97613.7|97725.3|97609.3|97732.1|97616.4|97725.3|97609.3|31
1646361970000|2022-03-04 02:46:10|97724.6|97608.6|97728.5|97612.5|97731.8|97615.8|97724.6|97608.6|45
1646361980000|2022-03-04 02:46:20|97728.4|97612.4|97723.1|97613.7|97730.2|97616.3|97720.7|97612|21
1646361990000|2022-03-04 02:46:30|97722.8|97612.8|97723|97613.8|97727.6|97615.3|97721.6|97610.8|22
1646362000000|2022-03-04 02:46:40|97723.2|97613.9|97725|97614.1|97726.4|97615.7|97721.7|97609.3|26
1646362010000|2022-03-04 02:46:50|97725.4|97613.5|97723.7|97611.9|97728.2|97615.5|97719.5|97611.3|51
1646362020000|2022-03-04 02:47:00|97721.9|97613.1|97722.4|97615|97727.1|97619.7|97717.7|97610.4|55
1646362030000|2022-03-04 02:47:10|97720.6|97616.4|97725.1|97612.1|97729.5|97616.4|97720.6|97608.9|44
1646362040000|2022-03-04 02:47:20|97726.6|97610.6|97731.4|97615.4|97738|97623.1|97723.9|97610.6|49
1646362050000|2022-03-04 02:47:30|97732.8|97616.8|97730.2|97624.3|97735.7|97624.3|97729.7|97614|57
1646362060000|2022-03-04 02:47:40|97731.4|97622.8|97742.3|97626.3|97742.9|97628.1|97730|97619.8|52
1646362070000|2022-03-04 02:47:50|97740.5|97625.6|97751.2|97635.2|97756.9|97644.2|97738.6|97623|65
1646362080000|2022-03-04 02:48:00|97751.3|97635.3|97752.7|97639.8|97756.8|97644.3|97747.1|97631.1|63
1646362090000|2022-03-04 02:48:10|97754.4|97640.6|97754.9|97638.9|97764.2|97648.2|97750.5|97637.3|61
1646362100000|2022-03-04 02:48:20|97753.9|97637.9|97764.7|97648.7|97774.5|97658.5|97753.4|97637.4|71
1646362110000|2022-03-04 02:48:30|97775.5|97659.5|97777.3|97661.3|97781.5|97665.5|97767.5|97651.5|60
1646362120000|2022-03-04 02:48:40|97777.2|97661.2|97785.8|97669.8|97797.5|97681.5|97775.3|97659.3|66
1646362130000|2022-03-04 02:48:50|97786.2|97670.2|97780.5|97664.5|97788.9|97672.9|97775.9|97659.9|65
1646362140000|2022-03-04 02:49:00|97780.2|97664.2|97777.6|97661.6|97782.2|97666.2|97766.7|97650.7|75
1646362150000|2022-03-04 02:49:10|97777.4|97661.4|97773|97657|97780.5|97664.5|97770.8|97654.8|66
1646362160000|2022-03-04 02:49:20|97777.5|97662.1|97783.2|97667.2|97786.3|97670.3|97775.5|97659.5|72
1646362170000|2022-03-04 02:49:30|97785|97669|97790.8|97674.8|97794.9|97681.5|97778.5|97662.5|70
1646362180000|2022-03-04 02:49:40|97790.2|97674.2|97790.2|97674.2|97792.5|97676.5|97783.4|97667.4|45
1646362190000|2022-03-04 02:49:50|97788|97672|97770.4|97654.4|97790.2|97674.2|97762.4|97648.9|42
1646362200000|2022-03-04 02:50:00|97768.2|97653|97779.6|97663.6|97790.3|97680.3|97765.6|97650.9|72
1646362210000|2022-03-04 02:50:10|97781.7|97665.7|97787.9|97673.7|97791.2|97686.1|97771.8|97661.4|63
1646362220000|2022-03-04 02:50:20|97787.5|97672.3|97801.1|97685.1|97803|97687|97787.1|97672.3|60
1646362230000|2022-03-04 02:50:30|97800.8|97684.8|97802.5|97686.5|97805.9|97689.9|97800.1|97684.1|71
1646362240000|2022-03-04 02:50:40|97803.1|97687.1|97799.7|97683.7|97808.7|97692.7|97799.7|97683.7|63
1646362250000|2022-03-04 02:50:50|97800.2|97684.2|97800|97684|97807.7|97692|97788.1|97672.1|72
1646362260000|2022-03-04 02:51:00|97797.2|97684.9|97795.8|97679.8|97803.2|97689.9|97790.7|97675|48
1646362270000|2022-03-04 02:51:10|97796.1|97680.1|97801.4|97685.4|97810.8|97694.8|97790.9|97674.9|54
1646362280000|2022-03-04 02:51:20|97801.6|97685.6|97815|97699|97815|97699|97795|97679|69
1646362290000|2022-03-04 02:51:30|97815.2|97699.2|97811.9|97695.9|97820.6|97704.6|97808.8|97692.8|68
1646362300000|2022-03-04 02:51:40|97811.2|97695.2|97817|97701|97820.2|97704.2|97808.9|97692.9|70
1646362310000|2022-03-04 02:51:50|97817.8|97701.8|97828|97712|97833.2|97717.2|97816.3|97700.3|63
1646362320000|2022-03-04 02:52:00|97828.1|97712.1|97838.2|97722.2|97841.8|97729.4|97821.1|97705.1|71
1646362330000|2022-03-04 02:52:10|97842.6|97726.6|97857.9|97741.9|97863.8|97750.7|97833|97717|72
1646362340000|2022-03-04 02:52:20|97857.3|97741.3|97848.3|97732.3|97858.6|97742.6|97848.3|97732.3|60
1646362350000|2022-03-04 02:52:30|97848.8|97732.8|97851.3|97735.5|97857.1|97743|97847.6|97731.6|54
1646362360000|2022-03-04 02:52:40|97851.2|97738.9|97837.6|97721.6|97852.5|97739.9|97829.7|97717.7|66
1646362370000|2022-03-04 02:52:50|97837.5|97721.5|97843.2|97727.2|97845.1|97729.1|97835.5|97719.5|60
1646362380000|2022-03-04 02:53:00|97843.5|97727.5|97847.1|97733.5|97848.6|97736.6|97829.4|97714.7|73
1646362390000|2022-03-04 02:53:10|97848.6|97732.6|97854.6|97738.6|97860.5|97744.5|97846.2|97730.2|62
1646362400000|2022-03-04 02:53:20|97854.7|97738.7|97872.9|97756.9|97872.9|97756.9|97850.6|97734.6|55
1646362410000|2022-03-04 02:53:30|97873.6|97757.6|97865.4|97749.4|97874.5|97758.5|97862.4|97746.4|41
1646362420000|2022-03-04 02:53:40|97865.7|97749.7|97860.3|97744.3|97866.6|97750.6|97857.1|97741.1|42
1646362430000|2022-03-04 02:53:50|97860.2|97744.2|97867|97751|97868.2|97752.2|97860|97744|36
1646362440000|2022-03-04 02:54:00|97866.9|97750.9|97866.4|97750.4|97872.2|97756.7|97863.9|97747.9|41
1646362450000|2022-03-04 02:54:10|97866.5|97750.5|97842.6|97726.6|97867.4|97751.4|97837.3|97721.3|68
1646362460000|2022-03-04 02:54:20|97842.4|97726.4|97835.7|97719.7|97844.6|97739.8|97829.3|97719.7|53
1646362470000|2022-03-04 02:54:30|97833.6|97718.1|97835|97719|97838.6|97724.1|97830.4|97714.4|51
1646362480000|2022-03-04 02:54:40|97838.2|97722.2|97836.5|97720.5|97838.7|97723.5|97828.2|97718.5|57
1646362490000|2022-03-04 02:54:50|97836.6|97720.6|97839.9|97723.9|97848.7|97739.3|97825.3|97714.3|73
1646362500000|2022-03-04 02:55:00|97840.5|97724.5|97842|97726|97844.7|97738|97833.9|97719|55
1646362510000|2022-03-04 02:55:10|97842.3|97726.3|97839.5|97723.7|97848.2|97732.2|97836.6|97720.8|45
1646362520000|2022-03-04 02:55:20|97838.1|97723|97841.4|97742.6|97848.8|97743.3|97834.3|97720.4|59
1646362530000|2022-03-04 02:55:30|97850.6|97734.6|97844.1|97728.1|97855.7|97741.2|97841.8|97726.7|58
1646362540000|2022-03-04 02:55:40|97845|97729|97859.8|97743.8|97861.2|97745.2|97843.7|97727.7|64
1646362550000|2022-03-04 02:55:50|97859.9|97743.9|97861.1|97746.4|97865.3|97749.3|97852|97736.6|65
1646362560000|2022-03-04 02:56:00|97858.2|97742.2|97855.8|97744.7|97859.6|97745.8|97854.5|97740.4|61
1646362570000|2022-03-04 02:56:10|97853.5|97745.7|97846|97730|97855.7|97745.7|97843.5|97727.7|66
1646362580000|2022-03-04 02:56:20|97847.9|97731.9|97851.1|97735.1|97854.4|97738.4|97842|97726|67
1646362590000|2022-03-04 02:56:30|97851.7|97735.7|97853|97737|97853.8|97737.9|97841.4|97730.7|66
1646362600000|2022-03-04 02:56:40|97853.4|97737.4|97849.4|97733.4|97855.3|97741.6|97847.9|97731.9|67
1646362610000|2022-03-04 02:56:50|97853.3|97737.3|97851.7|97735.7|97855|97739|97848.4|97732.4|61
1646362620000|2022-03-04 02:57:00|97852.2|97736.2|97844.4|97728.4|97853.2|97737.2|97844.4|97728.4|65
1646362630000|2022-03-04 02:57:10|97847.1|97731.1|97854.8|97739.8|97860.6|97744.6|97842.9|97728.3|72
1646362640000|2022-03-04 02:57:20|97856.9|97740.9|97849.9|97733.9|97860.7|97744.7|97847.5|97733.9|75
1646362650000|2022-03-04 02:57:30|97852.6|97736.6|97853.9|97737.9|97856|97740|97849.6|97733.6|58
1646362660000|2022-03-04 02:57:40|97854.6|97738.6|97858.8|97746.8|97859.7|97747|97850.1|97734.1|62
1646362670000|2022-03-04 02:57:50|97860.1|97744.6|97865.7|97752.3|97867.1|97753.2|97856.4|97741.1|54
1646362680000|2022-03-04 02:58:00|97865.4|97752.8|97861.2|97745.2|97868|97752.8|97858.8|97742.8|57
1646362690000|2022-03-04 02:58:10|97864.1|97748.1|97859.5|97743.5|97864.1|97750|97836|97739.1|60
1646362700000|2022-03-04 02:58:20|97859.1|97743.1|97845.9|97736.2|97860.9|97744.9|97845.2|97736.1|61
1646362710000|2022-03-04 02:58:30|97852.4|97736.6|97850.8|97735.6|97854|97739.9|97847.9|97733.3|46
1646362720000|2022-03-04 02:58:40|97850.5|97736.2|97849.4|97733.4|97855.9|97739.9|97845.6|97733.2|61
1646362730000|2022-03-04 02:58:50|97849|97733|97844.9|97736.2|97852.3|97745.4|97844.4|97731.5|45
1646362740000|2022-03-04 02:59:00|97844.7|97738.3|97840.7|97737|97858.3|97745.8|97839.6|97733.9|48
1646362750000|2022-03-04 02:59:10|97850.2|97733.1|97847.7|97741.1|97855.9|97744.9|97842.4|97733.1|51
1646362760000|2022-03-04 02:59:20|97847|97739.9|97837.9|97721.9|97857.9|97741.9|97822.4|97714.6|70
1646362770000|2022-03-04 02:59:30|97837.6|97721.6|97832.4|97717.1|97841.1|97725.1|97831.2|97715.2|45
1646362780000|2022-03-04 02:59:40|97834.6|97718.6|97835.5|97719.5|97838.5|97722.5|97834.3|97718.3|55
1646362790000|2022-03-04 02:59:50|97835.2|97719.2|97840.1|97736.4|97844.6|97736.4|97833|97717|56
1646362800000|2022-03-04 03:00:00|97851.9|97735.9|97847.6|97731.6|97851.9|97736.6|97839.4|97730.4|39
1646362810000|2022-03-04 03:00:10|97848.4|97732.4|97848.3|97732.3|97850.9|97734.9|97846.2|97730.2|36
1646362820000|2022-03-04 03:00:20|97848.1|97732.1|97853.5|97737.5|97859.6|97743.6|97848.1|97732.1|38
1646362830000|2022-03-04 03:00:30|97854.7|97738.7|97845.7|97735.5|97855.3|97741.7|97845.6|97734.6|41
1646362840000|2022-03-04 03:00:40|97844.2|97735.9|97851.4|97735.4|97852.9|97737.1|97844.2|97734.1|42
1646362850000|2022-03-04 03:00:50|97850.2|97734.2|97839.6|97724.3|97850.2|97734.2|97830.4|97723.2|34
1646362860000|2022-03-04 03:01:00|97840.3|97724.1|97846.6|97730.6|97848.5|97732.5|97831.3|97722.6|36
1646362870000|2022-03-04 03:01:10|97840.3|97730.3|97851.1|97735.1|97853.3|97737.3|97836.9|97729.8|37
1646362880000|2022-03-04 03:01:20|97851|97735.3|97846.3|97731.6|97852.7|97736.7|97824.3|97730.8|36
1646362890000|2022-03-04 03:01:30|97847.3|97731.3|97838.8|97729.8|97850|97734|97826.6|97726.6|39
1646362900000|2022-03-04 03:01:40|97837.6|97730|97839.5|97733.7|97851.9|97738|97835.2|97729.1|45
1646362910000|2022-03-04 03:01:50|97839.1|97734.2|97855.9|97746|97868.8|97752.8|97839.1|97734.2|37
1646362920000|2022-03-04 03:02:00|97858.4|97746.8|97852.4|97745.2|97858.4|97749.5|97844.1|97745.2|36
1646362930000|2022-03-04 03:02:10|97849.7|97743.7|97865.2|97753.3|97865.2|97753.3|97848.5|97743.7|41
1646362940000|2022-03-04 03:02:20|97857.3|97753.8|97865.9|97750.9|97873.6|97761.3|97856.1|97750.9|39
1646362950000|2022-03-04 03:02:30|97865|97749|97860.9|97744.9|97872.9|97757.7|97848.2|97742.5|43
1646362960000|2022-03-04 03:02:40|97850.4|97745.3|97859.7|97744.8|97859.7|97746.8|97842.4|97739.4|43
1646362970000|2022-03-04 03:02:50|97848.7|97749.4|97863.7|97747.9|97866.2|97751.2|97847.7|97747.1|40
1646362980000|2022-03-04 03:03:00|97863|97747.8|97855.4|97748.8|97867|97751|97852.8|97746.5|42
1646362990000|2022-03-04 03:03:10|97858.1|97749.3|97853|97748.6|97863.3|97751.1|97847.9|97743.5|42
1646363000000|2022-03-04 03:03:20|97863.7|97747.7|97864.4|97751|97870.8|97755.6|97853.5|97744.1|43
1646363010000|2022-03-04 03:03:30|97848.3|97750.2|97856|97751.7|97868.7|97752.7|97848.3|97741.4|43
1646363020000|2022-03-04 03:03:40|97858.4|97751.1|97867.6|97751.6|97873.1|97757.1|97857.9|97750.7|36
1646363030000|2022-03-04 03:03:50|97868.2|97752.2|97856.7|97748.1|97869.6|97753.6|97855|97746.9|39
1646363040000|2022-03-04 03:04:00|97858|97748.9|97868.4|97752.4|97868.4|97752.4|97857.4|97747.6|35
1646363050000|2022-03-04 03:04:10|97868.5|97752.5|97866.6|97750.6|97869.6|97753.6|97862.3|97748.7|36
1646363060000|2022-03-04 03:04:20|97864.6|97749.7|97877.3|97761.3|97877.3|97761.3|97864.6|97748.8|39
1646363070000|2022-03-04 03:04:30|97877.2|97761.2|97877.6|97761.6|97879.3|97763.3|97873.6|97757.6|36
1646363080000|2022-03-04 03:04:40|97877.7|97761.7|97868.9|97752.9|97878|97762|97866.8|97751|33
1646363090000|2022-03-04 03:04:50|97868.7|97752.7|97869.1|97754.9|97874.4|97758.4|97866.7|97751.6|37
1646363100000|2022-03-04 03:05:00|97867.3|97754.6|97872.3|97757.8|97878.6|97762.6|97867|97754.6|37
1646363110000|2022-03-04 03:05:10|97872.2|97757.7|97870.6|97754.6|97875.6|97760.9|97868.2|97752.7|36
1646363120000|2022-03-04 03:05:20|97870.4|97754.4|97877.4|97761.4|97877.9|97761.9|97870.2|97754.2|43
1646363130000|2022-03-04 03:05:30|97877|97761|97865.4|97755.9|97877.7|97761.7|97865.4|97755.7|38
1646363140000|2022-03-04 03:05:40|97872.6|97756.6|97871.3|97755.3|97874.8|97758.8|97862.3|97747.4|39
1646363150000|2022-03-04 03:05:50|97875.1|97759.1|97874.4|97758.4|97878.3|97762.3|97863.6|97752.9|41
1646363160000|2022-03-04 03:06:00|97874.9|97758.9|97877|97761|97880.4|97764.4|97868|97753.7|39
1646363170000|2022-03-04 03:06:10|97866.6|97751.7|97876.9|97760.9|97878.9|97762.9|97866.6|97751.7|36
1646363180000|2022-03-04 03:06:20|97876.6|97760.6|97893.9|97777.9|97895.5|97779.5|97876.6|97760.6|42
1646363190000|2022-03-04 03:06:30|97893.4|97777.4|97924.3|97808.3|97924.6|97808.7|97893.4|97777.4|42
1646363200000|2022-03-04 03:06:40|97929.2|97813.2|97917.8|97805.6|97932.2|97816.2|97917.7|97804.2|41
1646363210000|2022-03-04 03:06:50|97919.9|97805.7|97903.7|97788.5|97921.8|97807.2|97903.6|97787.6|33
1646363220000|2022-03-04 03:07:00|97907.5|97791.5|97901.6|97785.6|97907.8|97791.8|97899.3|97783.3|28
1646363230000|2022-03-04 03:07:10|97898.2|97782.2|97925.2|97809.2|97925.8|97809.8|97898.2|97782.2|34
1646363240000|2022-03-04 03:07:20|97925.4|97809.4|97927.1|97811.1|97927.1|97811.1|97916.4|97800.4|35
1646363250000|2022-03-04 03:07:30|97927|97811|97912.4|97796.7|97927.5|97811.5|97910.7|97796.7|28
1646363260000|2022-03-04 03:07:40|97914.8|97798.8|97917.3|97801.3|97920.9|97804.9|97907.6|97791.6|34
1646363270000|2022-03-04 03:07:50|97913|97797|97918.3|97802.3|97919.1|97803.1|97912.9|97797|30
1646363280000|2022-03-04 03:08:00|97917.5|97801.5|97910.9|97794.9|97917.7|97801.7|97909.3|97793.3|37
1646363290000|2022-03-04 03:08:10|97910.8|97794.8|97896.5|97780.5|97910.8|97794.8|97891.9|97776.4|35
1646363300000|2022-03-04 03:08:20|97901.1|97785.1|97881|97765|97901.1|97785.1|97877|97764.4|42
1646363310000|2022-03-04 03:08:30|97881.9|97765.9|97872.8|97757.8|97883.3|97767.3|97865.2|97755.9|41
1646363320000|2022-03-04 03:08:40|97876.2|97760.2|97867.1|97751.1|97878.2|97762.2|97864.5|97749.2|39
1646363330000|2022-03-04 03:08:50|97868.3|97753.6|97866.1|97750.1|97870.7|97754.7|97864.8|97748.8|29
1646363340000|2022-03-04 03:09:00|97867.1|97751.1|97863.2|97751.6|97870.6|97754.6|97863|97747.5|33
1646363350000|2022-03-04 03:09:10|97863.7|97752|97866.6|97750.6|97869.2|97753.2|97863.1|97747.1|33
1646363360000|2022-03-04 03:09:20|97866.1|97750.1|97861.3|97745.3|97870.1|97754.1|97861.3|97745.3|33
1646363370000|2022-03-04 03:09:30|97862.5|97746.5|97860.5|97744.5|97866|97750|97847.6|97739|36
1646363380000|2022-03-04 03:09:40|97861.9|97745.9|97853.5|97737.5|97862.4|97746.4|97851.4|97735.4|29
1646363390000|2022-03-04 03:09:50|97852.6|97736.6|97851.6|97735.6|97856.1|97740.1|97848.4|97732.4|37
1646363400000|2022-03-04 03:10:00|97851.8|97735.8|97862.3|97746.3|97864.8|97748.8|97848.8|97735.7|37
1646363410000|2022-03-04 03:10:10|97863.1|97747.1|97860.9|97744.9|97867.3|97751.3|97848.1|97740|30
1646363420000|2022-03-04 03:10:20|97858.7|97742.7|97858.3|97742.3|97863.2|97747.2|97841.1|97735.9|37
1646363430000|2022-03-04 03:10:30|97857.4|97741.4|97860.2|97744.2|97860.5|97744.5|97834.1|97728.8|38
1646363440000|2022-03-04 03:10:40|97859.9|97743.9|97857.3|97741.3|97863.4|97747.4|97857.3|97741.3|28
1646363450000|2022-03-04 03:10:50|97855|97739|97853.4|97740.2|97858.5|97742.5|97845.4|97736.8|43
1646363460000|2022-03-04 03:11:00|97851.1|97739.3|97844.7|97740.9|97856|97742.9|97841.5|97738.7|41
1646363470000|2022-03-04 03:11:10|97848.3|97741|97854.1|97738.9|97863|97747|97842.2|97738.6|36
1646363480000|2022-03-04 03:11:20|97858.9|97742.9|97860.7|97744.7|97860.7|97744.7|97854.4|97738.4|38
1646363490000|2022-03-04 03:11:30|97860.6|97744.6|97847.5|97731.5|97861.1|97745.1|97844.9|97728.9|36
1646363500000|2022-03-04 03:11:40|97847.3|97731.3|97848.7|97732.7|97850.1|97734.1|97842.9|97726.9|37
1646363510000|2022-03-04 03:11:50|97848.9|97732.9|97855.4|97739.4|97857.8|97741.8|97841.9|97725.9|38
1646363520000|2022-03-04 03:12:00|97855.3|97739.3|97851.1|97735.1|97855.3|97739.3|97847.7|97731.7|35
1646363530000|2022-03-04 03:12:10|97849.5|97733.5|97848.6|97732.6|97851.2|97735.2|97846|97730|35
1646363540000|2022-03-04 03:12:20|97847.3|97731.3|97850.9|97734.9|97853.2|97737.2|97847.1|97731.1|34
1646363550000|2022-03-04 03:12:30|97851.8|97735.8|97858.2|97742.2|97858.7|97742.7|97850.9|97734.9|37
1646363560000|2022-03-04 03:12:40|97857.6|97741.6|97856.1|97740.1|97866.3|97750.3|97855.6|97739.6|38
1646363570000|2022-03-04 03:12:50|97857|97741|97855|97739|97861.1|97745.1|97854.4|97738.4|37
1646363580000|2022-03-04 03:13:00|97856.4|97740.4|97858.5|97742.5|97859.2|97743.2|97853.9|97737.9|38
1646363590000|2022-03-04 03:13:10|97860.8|97744.8|97856|97748.1|97863.1|97748.1|97844.3|97733.5|33
1646363600000|2022-03-04 03:13:20|97856.5|97749.1|97863.8|97747.8|97865.6|97749.8|97847.4|97743.3|40
1646363610000|2022-03-04 03:13:30|97863.9|97747.9|97869.3|97753.3|97869.5|97754.6|97851.7|97745.4|40
1646363620000|2022-03-04 03:13:40|97866.5|97750.5|97869.7|97753.7|97870.1|97756.2|97849.5|97743.4|37
1646363630000|2022-03-04 03:13:50|97869.8|97753.8|97872.4|97756.4|97872.9|97757.1|97858.3|97748|40
1646363640000|2022-03-04 03:14:00|97872.6|97756.6|97879.4|97763.4|97879.4|97763.4|97868|97752|34
1646363650000|2022-03-04 03:14:10|97878.2|97762.2|97876.2|97760.2|97882.5|97766.5|97872.9|97758.3|37
1646363660000|2022-03-04 03:14:20|97874.9|97758.9|97878.2|97762.2|97879.8|97763.8|97870.8|97754.8|39
1646363670000|2022-03-04 03:14:30|97879.1|97763.1|97871.5|97755.5|97879.1|97763.1|97870.5|97754.5|36
1646363680000|2022-03-04 03:14:40|97870.8|97754.8|97857.1|97747.5|97871.7|97755.7|97853.2|97745.5|41
1646363690000|2022-03-04 03:14:50|97863.9|97747.9|97854.2|97743|97863.9|97747.9|97844.8|97740.2|43
1646363700000|2022-03-04 03:15:00|97856.5|97741.8|97859|97743|97861|97745|97844.2|97737.7|38
1646363710000|2022-03-04 03:15:10|97858.8|97742.8|97834.8|97738.7|97862.2|97746.2|97834|97734.9|41
1646363720000|2022-03-04 03:15:20|97849.6|97736.5|97842.6|97738.5|97853.2|97740.8|97830.8|97735.3|44
1646363730000|2022-03-04 03:15:30|97844|97738.7|97858.1|97742.1|97864.3|97748.3|97842.9|97737.4|38
1646363740000|2022-03-04 03:15:40|97856.3|97740.3|97850.3|97734.3|97858.3|97742.3|97841.1|97732|42
1646363750000|2022-03-04 03:15:50|97848.2|97732.2|97840|97724|97852.4|97736.4|97831.2|97719.6|39
1646363760000|2022-03-04 03:16:00|97840.3|97724.3|97841.8|97725.8|97843.5|97727.5|97832.9|97719.4|39
1646363770000|2022-03-04 03:16:10|97841.7|97725.7|97836.2|97720.2|97841.7|97725.7|97825.1|97715.1|40
1646363780000|2022-03-04 03:16:20|97835.9|97719.9|97836.1|97720.1|97841.3|97725.3|97819.7|97713|43
1646363790000|2022-03-04 03:16:30|97832.5|97716.5|97848|97732|97852.6|97736.6|97824.3|97713|39
1646363800000|2022-03-04 03:16:40|97848.5|97732.5|97869.7|97753.7|97872.5|97757.2|97840.8|97729.3|40
1646363810000|2022-03-04 03:16:50|97865.5|97750|97861.1|97745.1|97871|97755|97858.9|97743.6|36
1646363820000|2022-03-04 03:17:00|97861.5|97745.5|97854.1|97738.1|97861.5|97745.5|97848.7|97737.4|40
1646363830000|2022-03-04 03:17:10|97854|97738|97850.1|97734.1|97857|97741|97848.8|97732.8|34
1646363840000|2022-03-04 03:17:20|97846.4|97730.4|97842.5|97726.5|97850|97734|97837|97723.1|39
1646363850000|2022-03-04 03:17:30|97836.3|97722.5|97838.2|97722.2|97841|97725|97831.2|97719.5|35
1646363860000|2022-03-04 03:17:40|97838.7|97722.7|97845|97729|97848|97732|97831.6|97719.7|42
1646363870000|2022-03-04 03:17:50|97846.7|97730.7|97862|97746|97864.3|97748.3|97832.2|97727.2|41
1646363880000|2022-03-04 03:18:00|97862.5|97746.5|97876.7|97760.7|97879|97763|97854.4|97742.6|39
1646363890000|2022-03-04 03:18:10|97878.4|97762.4|97874.4|97758.4|97888.9|97772.9|97874.4|97758.4|36
1646363900000|2022-03-04 03:18:20|97879.4|97763.4|97872.5|97756.5|97879.6|97763.6|97868.8|97752.8|28
1646363910000|2022-03-04 03:18:30|97870.9|97754.9|97878.4|97762.4|97878.4|97762.4|97870.4|97754.4|33
1646363920000|2022-03-04 03:18:40|97876.4|97760.4|97877.9|97761.9|97880.1|97764.1|97864.8|97756.4|35
1646363930000|2022-03-04 03:18:50|97878|97762|97880.1|97764.1|97881.5|97765.5|97875.6|97759.6|37
1646363940000|2022-03-04 03:19:00|97880.2|97764.2|97875.9|97761.1|97880.2|97764.2|97869|97759.8|42
1646363950000|2022-03-04 03:19:10|97877.1|97762.1|97868.8|97761.5|97881.4|97765.4|97858.7|97759.3|41
1646363960000|2022-03-04 03:19:20|97870.4|97760.5|97866.1|97762.4|97881|97767.6|97862.7|97758.5|41
1646363970000|2022-03-04 03:19:30|97865.1|97762.5|97864.9|97762.9|97877.4|97763.7|97864.9|97759.2|41
1646363980000|2022-03-04 03:19:40|97864|97763.3|97883.5|97772.7|97889.6|97775.8|97864|97762.3|41
1646363990000|2022-03-04 03:19:50|97887.7|97772.3|97891.4|97775.4|97891.4|97775.4|97881.7|97771.1|43
1646364000000|2022-03-04 03:20:00|97890.2|97774.2|97875.8|97768.7|97891|97775|97871.5|97763.9|40
1646364010000|2022-03-04 03:20:10|97876.5|97767.7|97878|97762|97884.4|97768.5|97867.3|97761.8|41
1646364020000|2022-03-04 03:20:20|97877.4|97764.9|97886|97781.3|97898.7|97782.7|97877.4|97764.2|42
1646364030000|2022-03-04 03:20:30|97887|97780.5|97887.5|97774.1|97901.6|97785.6|97885.4|97774.1|43
1646364040000|2022-03-04 03:20:40|97887.8|97773.9|97884.1|97768.1|97893.3|97780.5|97874.4|97766.8|43
1646364050000|2022-03-04 03:20:50|97884.7|97774.8|97888.9|97772.9|97892.3|97776.3|97880.8|97767.6|39
1646364060000|2022-03-04 03:21:00|97883.8|97769.8|97890.7|97783.6|97891.3|97788.4|97876|97769.3|37
1646364070000|2022-03-04 03:21:10|97884.9|97782.3|97895.4|97792.2|97901.2|97792.2|97884.9|97775.3|34
1646364080000|2022-03-04 03:21:20|97888.4|97784.6|97894.6|97789.7|97906.5|97791.6|97886.8|97782.4|39
1646364090000|2022-03-04 03:21:30|97899.6|97790|97908.3|97792.4|97909.8|97794.7|97896.5|97784.4|38
1646364100000|2022-03-04 03:21:40|97905.8|97792.6|97910.8|97794.8|97914|97798|97897.8|97788.4|37
1646364110000|2022-03-04 03:21:50|97910.6|97794.6|97885.4|97791.5|97911|97795|97877.4|97789.2|39
1646364120000|2022-03-04 03:22:00|97885|97791.3|97912.1|97796.1|97912.1|97796.1|97884.4|97784.9|43
1646364130000|2022-03-04 03:22:10|97911.2|97795.2|97901.2|97789|97912.9|97797.1|97894.7|97789|44
1646364140000|2022-03-04 03:22:20|97902.1|97789.5|97897.3|97788.2|97905.7|97789.7|97890|97785.6|42
1646364150000|2022-03-04 03:22:30|97896.2|97788.1|97892.9|97785.4|97904.6|97788.6|97884.7|97781.2|37
1646364160000|2022-03-04 03:22:40|97893.4|97782.9|97894.3|97787.5|97899.8|97788.6|97885.4|97779|43
1646364170000|2022-03-04 03:22:50|97888.5|97779.7|97895.6|97785.7|97902.6|97790.5|97884.7|97779.1|38
1646364180000|2022-03-04 03:23:00|97902.3|97786.3|97899.5|97786.9|97905.2|97789.2|97890.5|97779.4|39
1646364190000|2022-03-04 03:23:10|97902.6|97787.9|97900.8|97787.5|97906|97790.3|97892|97785.3|36
1646364200000|2022-03-04 03:23:20|97899.6|97787.8|97899.3|97785.2|97909.8|97793.9|97892|97785.2|35
1646364210000|2022-03-04 03:23:30|97897.4|97784.4|97888.1|97786.9|97910.3|97794.4|97887.7|97781.3|44
1646364220000|2022-03-04 03:23:40|97894|97783.9|97882.6|97786.3|97903.8|97788.2|97882.6|97778.9|43
1646364230000|2022-03-04 03:23:50|97890.7|97785.6|97889.1|97785.4|97900.9|97786.5|97885.4|97781|36
1646364240000|2022-03-04 03:24:00|97893|97785.5|97890.1|97793.5|97908.3|97793.8|97884.2|97783.1|39
1646364250000|2022-03-04 03:24:10|97887.8|97794|97899.2|97791.7|97909.6|97795.4|97886|97789.7|41
1646364260000|2022-03-04 03:24:20|97892|97792.1|97906.4|97799.5|97918|97808.6|97892|97789.4|43
1646364270000|2022-03-04 03:24:30|97910.4|97799.1|97895.5|97783|97915.2|97800.4|97891.5|97783|34
1646364280000|2022-03-04 03:24:40|97886.5|97785.4|97896.2|97784.5|97909.9|97795.9|97886.5|97781.7|33
1646364290000|2022-03-04 03:24:50|97892.6|97785.3|97893.8|97781.9|97901.5|97786.7|97890.9|97781.7|30
1646364300000|2022-03-04 03:25:00|97896.7|97783.1|97908.2|97792.2|97912.2|97796.2|97882.2|97781.3|33
1646364310000|2022-03-04 03:25:10|97911.2|97795.2|97883.1|97792.6|97911.2|97795.2|97881.2|97784.7|42
1646364320000|2022-03-04 03:25:20|97890.8|97791.3|97893.1|97789.4|97902.4|97791.9|97877.1|97781.3|41
1646364330000|2022-03-04 03:25:30|97894.2|97788.9|97905.1|97789.1|97909.2|97793.2|97889|97786.1|41
1646364340000|2022-03-04 03:25:40|97905.8|97789.8|97886.7|97786.3|97905.8|97792|97883.9|97786.3|38
1646364350000|2022-03-04 03:25:50|97887.6|97787.6|97895.5|97791.9|97907.4|97792.8|97887.6|97786.1|38
1646364360000|2022-03-04 03:26:00|97894.1|97792.6|97896.4|97787.9|97905.6|97793.5|97889.8|97784.6|41
1646364370000|2022-03-04 03:26:10|97896.1|97788.2|97893.5|97787.1|97901.8|97790.4|97890.8|97785.4|40
1646364380000|2022-03-04 03:26:20|97895.5|97787.2|97890.6|97786.8|97895.5|97793.6|97880.8|97786.8|33
1646364390000|2022-03-04 03:26:30|97895|97786.9|97907.2|97793.1|97909|97793.5|97890.1|97786|38
1646364400000|2022-03-04 03:26:40|97902.3|97792.6|97887.4|97786.1|97908.6|97795.3|97884|97782.4|37
1646364410000|2022-03-04 03:26:50|97898|97787.8|97890.1|97789.2|97906|97792|97882.3|97783.9|44
1646364420000|2022-03-04 03:27:00|97890|97789.7|97875.6|97772.6|97892.7|97790.1|97870.8|97771|45
1646364430000|2022-03-04 03:27:10|97879|97773.8|97872.7|97760.4|97882.6|97774.1|97867.9|97760.4|39
1646364440000|2022-03-04 03:27:20|97873.4|97759.4|97873.7|97757.7|97876.3|97760.3|97850.6|97748.7|40
1646364450000|2022-03-04 03:27:30|97874.2|97758.2|97885.2|97769.2|97887.3|97771.3|97872.7|97756.7|43
1646364460000|2022-03-04 03:27:40|97871.2|97766.7|97890.1|97774.1|97890.1|97774.1|97867.6|97763.5|37
1646364470000|2022-03-04 03:27:50|97887.8|97771.8|97881.7|97771.4|97894.3|97778.3|97872.2|97765.9|41
1646364480000|2022-03-04 03:28:00|97888.7|97772.7|97879.9|97767.2|97890.4|97774.4|97876|97767.2|23
1646364490000|2022-03-04 03:28:10|97885.4|97769.4|97862.4|97759.8|97887.2|97771.2|97856.6|97757.7|45
1646364500000|2022-03-04 03:28:20|97860.1|97759.2|97872.1|97756.1|97873.6|97761.3|97857.5|97753.7|33
1646364510000|2022-03-04 03:28:30|97872|97756|97878.3|97762.3|97878.3|97762.3|97860.8|97754.9|29
1646364520000|2022-03-04 03:28:40|97877.8|97761.8|97861.3|97759.4|97877.8|97761.8|97859.4|97754.1|40
1646364530000|2022-03-04 03:28:50|97862.7|97759.1|97860.3|97757.1|97873.3|97760.7|97857.4|97754.8|33
1646364540000|2022-03-04 03:29:00|97864.1|97758.1|97855.7|97749.7|97867.6|97758.1|97846.5|97741|43
1646364550000|2022-03-04 03:29:10|97853.2|97748.9|97870.2|97760.3|97882.8|97766.8|97846.2|97744.7|38
1646364560000|2022-03-04 03:29:20|97868.5|97760.5|97862.8|97759.2|97874.9|97760.5|97856.5|97749.2|28
1646364570000|2022-03-04 03:29:30|97861.8|97759.7|97864.8|97754.1|97877.3|97761.3|97858.9|97753.3|33
1646364580000|2022-03-04 03:29:40|97864.3|97754|97850.6|97751.7|97864.9|97757.8|97849.6|97748.9|30
1646364590000|2022-03-04 03:29:50|97852.6|97750.2|97879.7|97763.7|97879.7|97763.7|97841.2|97743.6|39
1646364600000|2022-03-04 03:30:00|97875.8|97759.8|97866.8|97759.7|97878.3|97762.3|97864.6|97755.4|36
1646364610000|2022-03-04 03:30:10|97877.2|97761.2|97878.6|97762.6|97880.1|97764.1|97868.7|97758.3|29
1646364620000|2022-03-04 03:30:20|97876.6|97760.6|97873|97757|97878.5|97762.5|97870.7|97754.7|25
1646364630000|2022-03-04 03:30:30|97872.2|97756.2|97866.7|97760.4|97876.6|97760.6|97864.5|97752.7|29
1646364640000|2022-03-04 03:30:40|97866.1|97761.5|97881.1|97765.1|97881.1|97765.1|97861.8|97751.9|39
1646364650000|2022-03-04 03:30:50|97868.6|97762.7|97872.8|97756.8|97877.8|97762.8|97859.8|97753.6|43
1646364660000|2022-03-04 03:31:00|97867.9|97754.5|97868.2|97758.5|97876.5|97760.5|97867.9|97753.7|40
1646364670000|2022-03-04 03:31:10|97867.6|97758.4|97869.8|97758.8|97870.9|97760.1|97865.7|97756.7|31
1646364680000|2022-03-04 03:31:20|97869.1|97759.4|97877.3|97761.3|97880.3|97764.9|97869|97756.3|39
1646364690000|2022-03-04 03:31:30|97877.5|97761.5|97874.7|97758.7|97877.7|97761.7|97872.2|97756.2|23
1646364700000|2022-03-04 03:31:40|97875.3|97759.3|97873.6|97759.4|97877.1|97761.8|97865.3|97756.2|32
1646364710000|2022-03-04 03:31:50|97863.3|97756.6|97871.4|97755.4|97872.5|97756.7|97856.1|97747.1|32
1646364720000|2022-03-04 03:32:00|97869.8|97753.8|97864.9|97748.9|97871.2|97755.2|97858.8|97745.3|29
1646364730000|2022-03-04 03:32:10|97864.7|97748.7|97861.4|97747.6|97870.1|97754.1|97858|97744|34
1646364740000|2022-03-04 03:32:20|97854.6|97748|97864.5|97748.5|97865.6|97749.6|97854.6|97746.4|27
1646364750000|2022-03-04 03:32:30|97865.6|97749.6|97857|97741|97867.8|97751.8|97844.1|97740.9|37
1646364760000|2022-03-04 03:32:40|97850.9|97740.7|97853.9|97743.5|97855.3|97747.1|97845.6|97737.4|40
1646364770000|2022-03-04 03:32:50|97851.3|97743.6|97860.5|97746.9|97863.1|97747.9|97851.3|97739.7|34
1646364780000|2022-03-04 03:33:00|97858.8|97747.7|97867.6|97756.5|97867.6|97758.9|97857|97746|34
1646364790000|2022-03-04 03:33:10|97866.1|97758.3|97864.3|97759|97869|97760|97860.9|97756.3|27
1646364800000|2022-03-04 03:33:20|97866|97759.1|97854.3|97742.6|97867.8|97759.1|97850|97742.6|40
1646364810000|2022-03-04 03:33:30|97857.1|97743.6|97858.3|97747.3|97859.1|97749.1|97846|97742.8|34
1646364820000|2022-03-04 03:33:40|97856.1|97748.2|97859.1|97743.1|97866.2|97750.2|97848.2|97740.6|37
1646364830000|2022-03-04 03:33:50|97860.3|97744.3|97857.7|97742.2|97860.3|97744.3|97849.4|97740.2|27
1646364840000|2022-03-04 03:34:00|97855|97742.1|97859.9|97748.4|97867.8|97751.8|97848.9|97740.9|42
1646364850000|2022-03-04 03:34:10|97859.5|97748.5|97860|97744|97865.9|97749.9|97846.6|97740.7|42
1646364860000|2022-03-04 03:34:20|97855.7|97739.7|97837.6|97739.1|97855.7|97741.4|97834.8|97736.6|39
1646364870000|2022-03-04 03:34:30|97838|97739.5|97861.1|97745.1|97861.1|97745.1|97833.4|97732.5|41
1646364880000|2022-03-04 03:34:40|97849.9|97740.2|97846.9|97738.8|97862.6|97746.6|97838.1|97734.9|41
1646364890000|2022-03-04 03:34:50|97845|97738.6|97840.6|97742.3|97852.1|97742.4|97836.9|97734.5|40
1646364900000|2022-03-04 03:35:00|97838.8|97742.7|97863.8|97752.1|97865|97752.1|97837|97734.8|43
1646364910000|2022-03-04 03:35:10|97862.4|97751.9|97864.7|97748.7|97869.5|97753.5|97847.1|97744.7|44
1646364920000|2022-03-04 03:35:20|97865.2|97749.2|97846.4|97744.4|97865.2|97749.6|97842|97742|43
1646364930000|2022-03-04 03:35:30|97848.8|97743.3|97847.8|97740.6|97857.5|97744.1|97839.6|97738.4|35
1646364940000|2022-03-04 03:35:40|97849.5|97739.3|97855.7|97739.7|97856.3|97741|97842.4|97734.4|38
1646364950000|2022-03-04 03:35:50|97847|97738|97851.9|97743.5|97858.9|97743.5|97844.2|97735.4|34
1646364960000|2022-03-04 03:36:00|97850.4|97742.4|97850.8|97742.5|97868|97752|97846|97740.2|37
1646364970000|2022-03-04 03:36:10|97849.8|97742.2|97857.6|97743.9|97859.5|97747.3|97834.5|97740.7|37
1646364980000|2022-03-04 03:36:20|97855.6|97744.4|97854.2|97745|97861.7|97745.9|97844.5|97740.9|33
1646364990000|2022-03-04 03:36:30|97851.5|97745.3|97857.4|97747.8|97865.6|97750.9|97846.4|97741.6|44
1646365000000|2022-03-04 03:36:40|97851.4|97748.1|97847.3|97741.8|97854.1|97748.8|97841.6|97737.1|39
1646365010000|2022-03-04 03:36:50|97846.4|97737.9|97855|97751.3|97863.6|97751.3|97837.6|97733.6|31
1646365020000|2022-03-04 03:37:00|97855.3|97751.5|97880|97764|97895.5|97779.5|97851.9|97748.7|43
1646365030000|2022-03-04 03:37:10|97880.1|97764.1|97871|97755|97880.8|97764.8|97864.8|97748.8|38
1646365040000|2022-03-04 03:37:20|97868.1|97752.1|97868.1|97752.1|97870.3|97754.3|97865.6|97749.6|27
1646365050000|2022-03-04 03:37:30|97866.4|97750.4|97853.6|97746.7|97866.4|97750.4|97853.6|97745.6|29
1646365060000|2022-03-04 03:37:40|97860.5|97744.5|97859|97743|97863.7|97747.7|97852.5|97736.5|35
1646365070000|2022-03-04 03:37:50|97859.9|97743.9|97856.8|97740.8|97859.9|97743.9|97849.8|97737.8|35
1646365080000|2022-03-04 03:38:00|97855.9|97739.9|97851.7|97736.5|97862.4|97746.5|97839.4|97736.4|42
1646365090000|2022-03-04 03:38:10|97849.6|97736.6|97850.3|97734.3|97854.3|97738.3|97842.3|97732.1|37
1646365100000|2022-03-04 03:38:20|97852.7|97736.7|97833.6|97736.7|97852.9|97736.9|97833.6|97733.2|30
1646365110000|2022-03-04 03:38:30|97833.3|97737.3|97842.7|97737.3|97850.3|97738.2|97833.3|97734.5|34
1646365120000|2022-03-04 03:38:40|97843.4|97737.4|97851.4|97736.6|97853.4|97739.3|97837.8|97735.9|37
1646365130000|2022-03-04 03:38:50|97845.4|97737.4|97832.9|97739.5|97853.5|97739.5|97832.9|97736.6|30
1646365140000|2022-03-04 03:39:00|97833.2|97739.2|97852.7|97739|97855.9|97741.6|97830.8|97730.6|38
1646365150000|2022-03-04 03:39:10|97852.8|97738.7|97841.2|97732.1|97857.4|97741.4|97832.5|97732.1|35
1646365160000|2022-03-04 03:39:20|97841.6|97733.3|97846.1|97737.9|97854.5|97738.5|97841.5|97733.2|25
1646365170000|2022-03-04 03:39:30|97850.9|97736.3|97855.4|97739.5|97858.4|97742.4|97842|97733.9|39
1646365180000|2022-03-04 03:39:40|97855.2|97739.2|97843.2|97735.4|97857.2|97741.2|97843.2|97734.1|36
1646365190000|2022-03-04 03:39:50|97850.8|97734.8|97855.3|97739.3|97861|97745|97837.6|97734.4|37
1646365200000|2022-03-04 03:40:00|97847.8|97736.3|97856.8|97752|97872|97756|97845.7|97733.6|41
1646365210000|2022-03-04 03:40:10|97858.5|97753.1|97866.6|97750.6|97868.1|97753.1|97858.2|97743.6|32
1646365220000|2022-03-04 03:40:20|97865.1|97749.1|97860.5|97748.7|97867.4|97751.4|97854.3|97746.8|39
1646365230000|2022-03-04 03:40:30|97860.8|97748.5|97858.5|97750.9|97868.2|97752.2|97857.2|97747.4|39
1646365240000|2022-03-04 03:40:40|97861.8|97751.1|97856.6|97748.3|97869.8|97753.8|97851.9|97747.2|32
1646365250000|2022-03-04 03:40:50|97857.4|97748.1|97857.2|97748.4|97867.1|97751.1|97853.4|97747.4|36
1646365260000|2022-03-04 03:41:00|97859.2|97747.8|97855.6|97748.7|97866.1|97751.1|97853.6|97746.9|32
1646365270000|2022-03-04 03:41:10|97856.3|97750.4|97859.7|97749.7|97864.7|97750.4|97854.1|97743|36
1646365280000|2022-03-04 03:41:20|97859.9|97749.6|97867.6|97751.6|97869.8|97753.8|97857.7|97748|33
1646365290000|2022-03-04 03:41:30|97867.5|97751.5|97864.8|97748.8|97871.3|97755.3|97859.5|97747.7|41
1646365300000|2022-03-04 03:41:40|97869.9|97753.9|97868.3|97752.3|97871.7|97755.8|97855.1|97748.5|32
1646365310000|2022-03-04 03:41:50|97866.5|97750.5|97869.4|97753.4|97873.2|97757.2|97865.9|97750.5|33
1646365320000|2022-03-04 03:42:00|97869.2|97753.2|97872.4|97756.4|97872.5|97756.5|97864.6|97750.4|35
1646365330000|2022-03-04 03:42:10|97872.5|97756.5|97867.9|97751.9|97881.3|97765.3|97866.9|97750.9|32
1646365340000|2022-03-04 03:42:20|97868.3|97752.3|97870|97754|97872.1|97756.1|97863.3|97749.6|34
1646365350000|2022-03-04 03:42:30|97868.4|97752.4|97872.7|97756.7|97874.1|97758.1|97863|97749.3|35
1646365360000|2022-03-04 03:42:40|97872.2|97756.2|97868.8|97752.8|97874.8|97758.8|97866.4|97751.5|35
1646365370000|2022-03-04 03:42:50|97868.3|97752.3|97868|97752|97870|97754|97867.5|97751.5|27
1646365380000|2022-03-04 03:43:00|97869.4|97753.4|97870.3|97754.3|97870.3|97754.3|97866.8|97750.8|26
1646365390000|2022-03-04 03:43:10|97870.2|97754.2|97859.1|97743.1|97871.6|97755.6|97856.9|97740.9|38
1646365400000|2022-03-04 03:43:20|97866.1|97750.1|97862.9|97746.9|97868.8|97752.8|97860.6|97744.6|34
1646365410000|2022-03-04 03:43:30|97863|97747|97861.3|97745.3|97863.1|97747.1|97855.4|97741.5|29
1646365420000|2022-03-04 03:43:40|97860|97744|97854.4|97748.6|97863.7|97748.6|97854.4|97741.2|33
1646365430000|2022-03-04 03:43:50|97855.2|97747.8|97872.6|97756.6|97874.6|97758.6|97853.9|97747.8|36
1646365440000|2022-03-04 03:44:00|97872.8|97756.8|97857.4|97750.1|97873.2|97757.2|97856.4|97746.7|30
1646365450000|2022-03-04 03:44:10|97857.2|97749.7|97851|97750.3|97868.1|97752.1|97851|97748.2|30
1646365460000|2022-03-04 03:44:20|97842.9|97742.1|97867.4|97751.4|97867.7|97752|97842.9|97742.1|35
1646365470000|2022-03-04 03:44:30|97867.7|97751.7|97858.3|97751.9|97875.1|97759.1|97844.8|97745.6|36
1646365480000|2022-03-04 03:44:40|97856.8|97754.3|97868.7|97752.7|97875.9|97759.9|97856.8|97750.1|36
1646365490000|2022-03-04 03:44:50|97869|97753|97878.1|97762.1|97878.1|97762.1|97865.5|97749.5|25
1646365500000|2022-03-04 03:45:00|97878|97762|97865.7|97755.7|97878.2|97764.3|97863.1|97754|34
1646365510000|2022-03-04 03:45:10|97866.4|97755.5|97858.6|97758.8|97875.8|97759.8|97858.5|97753.9|28
1646365520000|2022-03-04 03:45:20|97866.1|97758.5|97868.5|97752.5|97870.8|97758.5|97855|97749.3|33
1646365530000|2022-03-04 03:45:30|97867.4|97751.4|97867.5|97757.4|97878|97762|97861.8|97750.9|30
1646365540000|2022-03-04 03:45:40|97864.1|97759|97867.5|97754.8|97877.3|97761.3|97863.1|97754.3|35
1646365550000|2022-03-04 03:45:50|97862.6|97757.6|97884.9|97768.9|97884.9|97768.9|97853.1|97746.3|38
1646365560000|2022-03-04 03:46:00|97885.7|97769.7|97888|97772.5|97889.5|97774.3|97872.5|97765.5|39
1646365570000|2022-03-04 03:46:10|97889|97773|97894.3|97778.3|97897.1|97781.1|97879.7|97771.4|34
1646365580000|2022-03-04 03:46:20|97894.7|97778.7|97882.5|97781.2|97896.6|97781.2|97882.5|97774.6|32
1646365590000|2022-03-04 03:46:30|97882.7|97781.3|97886.8|97776.2|97897.7|97781.7|97881.7|97774.9|34
1646365600000|2022-03-04 03:46:40|97888|97776.3|97889.2|97773.2|97892.2|97776.7|97876.9|97766|34
1646365610000|2022-03-04 03:46:50|97886.9|97770.9|97881.2|97765.2|97888.6|97772.6|97881.2|97765.2|32
1646365620000|2022-03-04 03:47:00|97881.9|97765.9|97883.3|97767.3|97885.3|97769.3|97881.9|97765.9|20
1646365630000|2022-03-04 03:47:10|97883.4|97767.4|97886.4|97770.4|97886.5|97770.5|97880.2|97764.2|25
1646365640000|2022-03-04 03:47:20|97886.3|97770.3|97881.7|97765.7|97890.3|97774.3|97874.4|97763.8|34
1646365650000|2022-03-04 03:47:30|97882.6|97766.6|97884.5|97768.5|97887.9|97771.9|97880.9|97764.9|30
1646365660000|2022-03-04 03:47:40|97885.1|97769.1|97883.8|97767.8|97885.1|97769.1|97878.6|97763.8|33
1646365670000|2022-03-04 03:47:50|97883.7|97767.7|97876.5|97760.5|97883.8|97767.8|97874.4|97760.3|27
1646365680000|2022-03-04 03:48:00|97877.1|97761.1|97872.4|97766.4|97884.7|97768.7|97872.4|97761.1|24
1646365690000|2022-03-04 03:48:10|97872|97766.5|97884.2|97768.2|97884.2|97768.2|97872|97762.3|31
1646365700000|2022-03-04 03:48:20|97880.2|97764.2|97876.3|97762.5|97882.1|97768|97865.9|97760.5|31
1646365710000|2022-03-04 03:48:30|97875.9|97763.5|97875|97764.8|97885.4|97769.4|97872.3|97762.9|30
1646365720000|2022-03-04 03:48:40|97870.2|97764.9|97885.8|97769.8|97886.3|97770.3|97869.5|97764.6|33
1646365730000|2022-03-04 03:48:50|97881|97765|97870.4|97760.7|97883.4|97767.4|97870.4|97760.7|26
1646365740000|2022-03-04 03:49:00|97877.2|97761.2|97873.7|97766.2|97883.8|97767.8|97873.2|97760.1|24
1646365750000|2022-03-04 03:49:10|97875|97765|97884.5|97768.5|97884.5|97768.5|97871.7|97763.3|28
1646365760000|2022-03-04 03:49:20|97884.1|97768.1|97875|97762.1|97884.3|97768.3|97870.4|97761.4|34
1646365770000|2022-03-04 03:49:30|97867.7|97763.7|97877.7|97761.7|97885.9|97769.9|97867.7|97757.9|30
1646365780000|2022-03-04 03:49:40|97876.1|97762.6|97885|97769|97885.1|97769.4|97873.4|97761.6|28
1646365790000|2022-03-04 03:49:50|97885.1|97769.1|97878.6|97762.6|97885.7|97769.7|97875.8|97760.8|21
1646365800000|2022-03-04 03:50:00|97875.1|97762|97878.5|97765.4|97883.6|97767.6|97872.6|97761.9|24
1646365810000|2022-03-04 03:50:10|97876.8|97767.1|97891.4|97775.4|97892.4|97776.4|97874.6|97765.8|28
1646365820000|2022-03-04 03:50:20|97892.9|97776.9|97880.6|97768.6|97892.9|97776.9|97873.9|97763|38
1646365830000|2022-03-04 03:50:30|97880.3|97768.5|97883.8|97768.7|97892.1|97776.1|97879|97765|38
1646365840000|2022-03-04 03:50:40|97883.7|97769.5|97893.9|97777.9|97893.9|97779.6|97879.7|97766.6|35
1646365850000|2022-03-04 03:50:50|97894|97778|97884.7|97772.8|97895.5|97779.5|97884.4|97772.4|32
1646365860000|2022-03-04 03:51:00|97889.4|97773.4|97877.7|97775.7|97895.4|97779.4|97877.7|97773|28
1646365870000|2022-03-04 03:51:10|97881.5|97772|97893|97777|97893|97777|97881.5|97769.5|26
1646365880000|2022-03-04 03:51:20|97892.8|97776.8|97888.1|97772.1|97893.5|97777.5|97879.8|97769.9|27
1646365890000|2022-03-04 03:51:30|97883.9|97772.7|97876.4|97769.6|97885.5|97772.7|97871.1|97764.2|30
1646365900000|2022-03-04 03:51:40|97876.7|97766.7|97881.6|97773.1|97890|97774|97876.7|97765.5|29
1646365910000|2022-03-04 03:51:50|97879.2|97773.8|97880.5|97775.3|97888.4|97775.3|97878.7|97769.9|33
1646365920000|2022-03-04 03:52:00|97887.4|97775|97893.4|97777.4|97894.9|97780.6|97880.4|97773.5|40
1646365930000|2022-03-04 03:52:10|97893.7|97777.7|97877.8|97769.9|97894.7|97778.7|97877.7|97769.9|39
1646365940000|2022-03-04 03:52:20|97878|97770|97875.1|97769.3|97882.4|97773.7|97872.7|97764.7|42
1646365950000|2022-03-04 03:52:30|97877.3|97770.7|97889|97773|97889|97773|97873.8|97765.4|39
1646365960000|2022-03-04 03:52:40|97889.5|97773.5|97881.2|97775.8|97891.9|97776.8|97879.5|97772.2|40
1646365970000|2022-03-04 03:52:50|97881.9|97775.7|97892.4|97781.2|97897.2|97783.6|97881.9|97774.6|41
1646365980000|2022-03-04 03:53:00|97891.2|97781.3|97896.3|97780.3|97903.2|97787.2|97887.3|97779.3|38
1646365990000|2022-03-04 03:53:10|97896.4|97780.4|97880.7|97764.7|97898|97782|97870|97762.7|38
1646366000000|2022-03-04 03:53:20|97881.5|97765.5|97878.1|97762.1|97881.5|97765.5|97871.3|97759.2|29
1646366010000|2022-03-04 03:53:30|97874|97761.6|97875.3|97760.5|97883|97767|97872.6|97760.2|40
1646366020000|2022-03-04 03:53:40|97873.8|97760.6|97876|97762.8|97891.4|97775.4|97867|97760.6|41
1646366030000|2022-03-04 03:53:50|97877.9|97762.9|97880.3|97771.8|97891.2|97777.4|97875.2|97762.9|37
1646366040000|2022-03-04 03:54:00|97880.1|97772.2|97910.5|97796.4|97914.6|97798.6|97880.1|97772.2|44
1646366050000|2022-03-04 03:54:10|97908.3|97796.7|97901.7|97792.1|97915|97799.7|97889.5|97790.7|43
1646366060000|2022-03-04 03:54:20|97902.8|97792.5|97894.7|97793.1|97910|97795|97893.8|97788.7|39
1646366070000|2022-03-04 03:54:30|97897.3|97793.2|97899.8|97796.1|97911.8|97797.3|97897.3|97791.9|35
1646366080000|2022-03-04 03:54:40|97899.6|97796.5|97909.6|97793.6|97911.5|97796.5|97894.6|97788.5|40
1646366090000|2022-03-04 03:54:50|97897.5|97791.1|97893.6|97778.5|97901.1|97791.1|97884.2|97778.5|36
1646366100000|2022-03-04 03:55:00|97897.4|97781.4|97882.3|97771.8|97899.9|97783.9|97881.5|97770.7|43
1646366110000|2022-03-04 03:55:10|97889.1|97773.1|97890.3|97774.3|97890.6|97774.6|97878.7|97770.2|39
1646366120000|2022-03-04 03:55:20|97888.9|97772.9|97881.7|97765.7|97890.5|97774.5|97873.2|97764.6|39
1646366130000|2022-03-04 03:55:30|97882|97766|97877.1|97769.8|97888.8|97773.5|97872.8|97766|41
1646366140000|2022-03-04 03:55:40|97876.5|97770.4|97874.4|97771.3|97886.5|97771.8|97873.4|97765.1|40
1646366150000|2022-03-04 03:55:50|97875.6|97768.2|97881.4|97765.4|97890.9|97774.9|97875.6|97765.4|33
1646366160000|2022-03-04 03:56:00|97885.6|97769.6|97886.7|97777.2|97890.1|97779.7|97873.4|97765.5|37
1646366170000|2022-03-04 03:56:10|97887.4|97778.8|97893.8|97777.8|97897.3|97781.3|97887.4|97775|42
1646366180000|2022-03-04 03:56:20|97892.2|97777.6|97892.2|97776.2|97897.5|97781.5|97890.2|97775.4|39
1646366190000|2022-03-04 03:56:30|97892.8|97776.8|97888.8|97781.7|97898|97782|97885.8|97776.3|36
1646366200000|2022-03-04 03:56:40|97886.8|97781.5|97893.7|97777.9|97895.6|97783.1|97877.7|97775.2|41
1646366210000|2022-03-04 03:56:50|97893.6|97777.8|97894.6|97778.6|97895.7|97779.7|97881.8|97776.5|39
1646366220000|2022-03-04 03:57:00|97894.1|97778.1|97887.3|97771.3|97894.3|97778.3|97872.3|97768.4|45
1646366230000|2022-03-04 03:57:10|97886.8|97770.8|97876.6|97760.6|97888.4|97772.4|97869.9|97758.5|42
1646366240000|2022-03-04 03:57:20|97876.7|97760.7|97878|97762|97879.8|97764|97868|97759.9|40
1646366250000|2022-03-04 03:57:30|97876.2|97760.2|97870.3|97763.8|97881.1|97765.1|97862.4|97759.2|40
1646366260000|2022-03-04 03:57:40|97871.1|97764.1|97874.6|97762.9|97878.6|97764.7|97865.3|97758.5|42
1646366270000|2022-03-04 03:57:50|97869.7|97762.1|97874.1|97761.8|97885.9|97769.9|97869.7|97761.4|37
1646366280000|2022-03-04 03:58:00|97876.9|97761.7|97861|97757.2|97876.9|97762.3|97856.7|97756|40
1646366290000|2022-03-04 03:58:10|97861.3|97757|97874.9|97758.9|97878.2|97762.2|97857.8|97755.8|41
1646366300000|2022-03-04 03:58:20|97877.1|97761.1|97870.2|97756.2|97877.1|97761.1|97858.8|97751.9|40
1646366310000|2022-03-04 03:58:30|97870.9|97755.9|97866.8|97756.8|97871.1|97757.4|97857.6|97752.5|36
1646366320000|2022-03-04 03:58:40|97867.4|97755.2|97867.7|97754.8|97871.1|97757.3|97859.6|97754.2|35
1646366330000|2022-03-04 03:58:50|97867.1|97755.4|97859|97760.5|97871.1|97760.7|97856|97755.1|31
1646366340000|2022-03-04 03:59:00|97858.2|97761.4|97860.9|97753.6|97873.4|97761.4|97854.3|97750.2|40
1646366350000|2022-03-04 03:59:10|97854.6|97754.4|97863.9|97747.9|97868.6|97754.8|97847|97746.9|40
1646366360000|2022-03-04 03:59:20|97864.2|97748.2|97852.1|97743.6|97864.2|97748.2|97848.9|97741.2|42
1646366370000|2022-03-04 03:59:30|97857.6|97741.6|97857.1|97752.2|97868.9|97752.9|97849.6|97741.3|37
1646366380000|2022-03-04 03:59:40|97855.4|97752.4|97862.4|97754.8|97872.3|97756.3|97852.3|97746.9|41
1646366390000|2022-03-04 03:59:50|97873.5|97755.2|97874.2|97758.2|97876.3|97760.3|97855.2|97750.6|39
1646366400000|2022-03-04 04:00:00|97874.6|97758.6|97869.2|97760.8|97881.7|97765.7|97863.5|97757.4|40
1646366410000|2022-03-04 04:00:10|97868.9|97760.9|97885.5|97769.5|97886.2|97770.2|97864.2|97760.9|41
1646366420000|2022-03-04 04:00:20|97885.2|97769.2|97886.4|97770.4|97888.6|97772.6|97876.9|97766|40
1646366430000|2022-03-04 04:00:30|97880.9|97768.6|97891.1|97775.1|97894.9|97778.9|97877.4|97766.6|37
1646366440000|2022-03-04 04:00:40|97891.2|97775.2|97893|97777|97894.3|97778.3|97879.6|97771.4|38
1646366450000|2022-03-04 04:00:50|97893.4|97777.4|97874.9|97778.1|97893.9|97779.5|97872.8|97770.9|40
1646366460000|2022-03-04 04:01:00|97879.6|97777.5|97885.1|97776.4|97899.4|97783.4|97877.7|97773.8|42
1646366470000|2022-03-04 04:01:10|97886|97775.8|97886.3|97770.3|97894.2|97778.2|97882.7|97770|37
1646366480000|2022-03-04 04:01:20|97886|97770|97880.5|97769.4|97889.4|97773.4|97878.6|97769.4|38
1646366490000|2022-03-04 04:01:30|97883.3|97767.3|97888.1|97772.1|97888.5|97772.5|97877.2|97766.7|41
1646366500000|2022-03-04 04:01:40|97887.8|97771.8|97887.7|97771.7|97889.8|97773.8|97876.7|97769.5|38
1646366510000|2022-03-04 04:01:50|97880.1|97770.6|97885.1|97769.1|97887.8|97771.8|97879.7|97765.9|39
1646366520000|2022-03-04 04:02:00|97885.4|97769.4|97870.1|97760.6|97886|97770|97859|97760.1|34
1646366530000|2022-03-04 04:02:10|97868.5|97761.2|97872.8|97756.8|97876.9|97761.6|97868.5|97756.1|26
1646366540000|2022-03-04 04:02:20|97872.3|97756.3|97871.3|97758.8|97873.7|97758.8|97870.8|97756.3|15
1646366550000|2022-03-04 04:02:30|97872.7|97758.1|97874.8|97758.8|97880.7|97764.7|97867.8|97756.7|34
1646366560000|2022-03-04 04:02:40|97874.9|97758.9|97871.6|97755.8|97875.4|97759.4|97865.6|97754.3|39
1646366570000|2022-03-04 04:02:50|97870.5|97754.7|97872.8|97756.8|97875.2|97759.2|97860|97750.1|39
1646366580000|2022-03-04 04:03:00|97871.5|97755.5|97874.3|97758.3|97876.5|97760.5|97862.7|97753.6|42
1646366590000|2022-03-04 04:03:10|97877.3|97761.3|97876.6|97760.6|97882.4|97766.4|97872.6|97759|38
1646366600000|2022-03-04 04:03:20|97879|97763|97893.2|97777.2|97896.7|97780.7|97871.6|97759.6|39
1646366610000|2022-03-04 04:03:30|97891.3|97775.3|97891.7|97775.7|97894.7|97778.7|97889|97773|39
1646366620000|2022-03-04 04:03:40|97890.1|97774.1|97890.7|97774.7|97898.1|97782.1|97890.1|97774.1|39
1646366630000|2022-03-04 04:03:50|97890.1|97774.1|97881.5|97765.5|97893.8|97777.8|97874.4|97763.9|36
1646366640000|2022-03-04 04:04:00|97881|97765|97877.2|97761.2|97882.5|97766.5|97874|97759.7|36
1646366650000|2022-03-04 04:04:10|97875.5|97761.1|97879|97763|97880.7|97764.7|97873.7|97761|33
1646366660000|2022-03-04 04:04:20|97878.6|97762.6|97869.2|97761.6|97880.2|97764.2|97850.5|97753.2|36
1646366670000|2022-03-04 04:04:30|97866.8|97760.5|97882.9|97768.6|97885.3|97771.2|97858.5|97755.5|32
1646366680000|2022-03-04 04:04:40|97882.5|97768.2|97876.2|97769.1|97882.5|97773.2|97868.5|97757.9|40
1646366690000|2022-03-04 04:04:50|97874.2|97767.7|97876.1|97765.1|97879|97775.9|97871.6|97761.5|32
1646366700000|2022-03-04 04:05:00|97875.6|97766.9|97871.6|97757.1|97876.3|97769.9|97863.5|97755.4|39
1646366710000|2022-03-04 04:05:10|97869.3|97757.8|97878.9|97765.9|97883.7|97770.2|97865.7|97755.9|34
1646366720000|2022-03-04 04:05:20|97878.8|97766.6|97874.5|97766.6|97884.8|97769.1|97870.6|97762.8|44
1646366730000|2022-03-04 04:05:30|97873.3|97764.7|97880|97764|97886.2|97770.2|97871.1|97760.7|35
1646366740000|2022-03-04 04:05:40|97880.1|97764.1|97861.7|97757.6|97880.8|97773.8|97853.8|97754.9|40
1646366750000|2022-03-04 04:05:50|97861.1|97757.1|97854.2|97741.1|97865.4|97757.5|97844|97739|41
1646366760000|2022-03-04 04:06:00|97841.4|97735.6|97855.1|97744.2|97862.6|97747|97840.3|97733.8|41
1646366770000|2022-03-04 04:06:10|97854.5|97744.8|97858.2|97743.9|97864.4|97748.5|97853.1|97742|40
1646366780000|2022-03-04 04:06:20|97858.4|97743.8|97858.3|97747.7|97865.6|97749.6|97848.2|97740.9|36
1646366790000|2022-03-04 04:06:30|97861.6|97746.8|97864|97755.9|97868.6|97755.9|97853|97745.5|38
1646366800000|2022-03-04 04:06:40|97866.3|97755.3|97883.8|97767.8|97883.8|97767.8|97855.6|97750.2|39
1646366810000|2022-03-04 04:06:50|97883.4|97767.4|97884|97768|97888|97772|97872.3|97761.8|39
1646366820000|2022-03-04 04:07:00|97883.8|97767.8|97883.7|97767.7|97886.6|97770.6|97882.3|97766.3|35
1646366830000|2022-03-04 04:07:10|97883.8|97767.8|97890.4|97774.4|97890.6|97774.6|97881.9|97765.9|40
1646366840000|2022-03-04 04:07:20|97890.6|97774.6|97884.6|97768.6|97891.7|97775.7|97882.8|97768.6|41
1646366850000|2022-03-04 04:07:30|97886|97770|97870.7|97754.7|97886.4|97770.4|97866.8|97750.8|38
1646366860000|2022-03-04 04:07:40|97869|97753|97858.3|97742.3|97870.8|97754.8|97855|97740.3|42
1646366870000|2022-03-04 04:07:50|97858.9|97742.9|97858.1|97742.1|97864.7|97748.7|97851.1|97739.6|38
1646366880000|2022-03-04 04:08:00|97858.4|97742.4|97850.6|97741.3|97859.4|97743.4|97848.5|97739.8|39
1646366890000|2022-03-04 04:08:10|97856.3|97740.7|97861|97745|97864.5|97748.5|97850.7|97740.4|41
1646366900000|2022-03-04 04:08:20|97859.3|97743.3|97846.4|97734.1|97860.4|97744.4|97842.7|97734.1|41
1646366910000|2022-03-04 04:08:30|97846.8|97735|97836|97733.7|97852|97738.4|97832|97732.3|41
1646366920000|2022-03-04 04:08:40|97837.2|97733.2|97836.4|97731.7|97842.6|97736.5|97829.3|97731.7|21
1646366930000|2022-03-04 04:08:50|97836.5|97732.2|97829.6|97736.2|97844.6|97737.3|97829.6|97732.2|40
1646366940000|2022-03-04 04:09:00|97822.8|97730.7|97833.1|97736.6|97841.8|97738.4|97822.4|97730.6|39
1646366950000|2022-03-04 04:09:10|97831|97736.9|97831.9|97730.4|97844.7|97737.2|97826.9|97730.4|31
1646366960000|2022-03-04 04:09:20|97836.9|97728.6|97831.3|97732.8|97837.3|97734.5|97824.3|97725.3|22
1646366970000|2022-03-04 04:09:30|97826.9|97735.6|97834.6|97737|97837.1|97737.5|97825.3|97733|39
1646366980000|2022-03-04 04:09:40|97831.6|97736.4|97836.8|97731|97856.2|97740.7|97826.2|97731|37
1646366990000|2022-03-04 04:09:50|97836|97730.8|97833|97728.7|97847|97736.7|97829.5|97728.7|42
1646367000000|2022-03-04 04:10:00|97831.6|97730.6|97837.3|97734.7|97858.1|97742.1|97830.4|97728.3|38
1646367010000|2022-03-04 04:10:10|97848.9|97732.9|97844|97731.9|97849.2|97734.8|97830.2|97730.7|37
1646367020000|2022-03-04 04:10:20|97836.3|97733.6|97840.2|97733.1|97853.5|97737.7|97834.9|97729.4|36
1646367030000|2022-03-04 04:10:30|97840|97733.5|97849|97736|97851.7|97738.2|97833.1|97732.6|38
1646367040000|2022-03-04 04:10:40|97848.6|97736.2|97837.4|97736.7|97851.8|97738.2|97834.6|97736|41
1646367050000|2022-03-04 04:10:50|97832.4|97738|97833.8|97736.6|97847|97739.2|97828.1|97733.4|44
1646367060000|2022-03-04 04:11:00|97834.7|97736.3|97826.2|97735.3|97857.6|97741.6|97826.2|97731.8|41
1646367070000|2022-03-04 04:11:10|97829.4|97736.5|97850.7|97734.7|97850.7|97737.8|97826.4|97731.8|43
1646367080000|2022-03-04 04:11:20|97851.7|97735.7|97836.4|97731.4|97853.2|97737.2|97827.9|97724.3|40
1646367090000|2022-03-04 04:11:30|97831.1|97734.8|97831.7|97733.5|97852.1|97736.1|97831.1|97730.8|37
1646367100000|2022-03-04 04:11:40|97830|97733.4|97845.9|97729.9|97848.6|97734.4|97829|97726.2|36
1646367110000|2022-03-04 04:11:50|97845.2|97729.2|97841|97730.7|97849.7|97733.7|97830|97723.8|32
1646367120000|2022-03-04 04:12:00|97840.2|97730.9|97845.3|97732|97846.8|97736.4|97830.4|97728.2|32
1646367130000|2022-03-04 04:12:10|97839.3|97733.3|97845.8|97734.9|97852.8|97738.5|97836.4|97731.5|37
1646367140000|2022-03-04 04:12:20|97846.6|97734.4|97845.5|97734.9|97850|97737.4|97835.4|97732.4|32
1646367150000|2022-03-04 04:12:30|97838.6|97735.5|97851.4|97736.1|97852|97736.5|97836.9|97734.3|38
1646367160000|2022-03-04 04:12:40|97850.3|97737.7|97841.4|97738|97851.7|97738.5|97832.6|97732.4|34
1646367170000|2022-03-04 04:12:50|97840.2|97736.8|97838.5|97741.2|97858.6|97744.6|97836.2|97736.1|30
1646367180000|2022-03-04 04:13:00|97852.7|97741.4|97841.2|97740.5|97852.7|97741.9|97832.5|97736.4|36
1646367190000|2022-03-04 04:13:10|97841.7|97740.8|97849.8|97738.8|97857.4|97742.2|97839.6|97737.7|36
1646367200000|2022-03-04 04:13:20|97849.2|97739.4|97857.5|97742.4|97859|97744.8|97839.3|97738.8|42
1646367210000|2022-03-04 04:13:30|97849|97743.6|97852|97740|97856.7|97743.6|97837.6|97736.6|35
1646367220000|2022-03-04 04:13:40|97852.2|97739.9|97830|97734.4|97852.2|97739.9|97824.7|97727.1|35
1646367230000|2022-03-04 04:13:50|97828.9|97735.2|97833|97729.5|97840.4|97736.1|97825.4|97727|35
1646367240000|2022-03-04 04:14:00|97831.8|97729.6|97840.6|97726.7|97846.9|97730.9|97830|97718.6|31
1646367250000|2022-03-04 04:14:10|97840.8|97727|97836.9|97730.8|97843.2|97731.9|97830.2|97724.3|29
1646367260000|2022-03-04 04:14:20|97837|97731.3|97842|97726|97848.1|97732.1|97822.3|97717|43
1646367270000|2022-03-04 04:14:30|97842.2|97726.2|97824|97722.4|97843.2|97730.4|97821.2|97720.4|38
1646367280000|2022-03-04 04:14:40|97834.6|97725.8|97830.1|97726.8|97837.7|97727.5|97823.9|97721.8|37
1646367290000|2022-03-04 04:14:50|97829.8|97726|97825.4|97717.7|97839.9|97727.2|97825.4|97717.7|32
1646367300000|2022-03-04 04:15:00|97823|97717.6|97842.6|97728.7|97847.8|97734.8|97823|97717.5|40
1646367310000|2022-03-04 04:15:10|97841.1|97728|97837.7|97730|97849.8|97733.8|97832.9|97727.6|30
1646367320000|2022-03-04 04:15:20|97839.3|97728.7|97840.6|97732.8|97849.2|97733.4|97837.8|97728.7|32
1646367330000|2022-03-04 04:15:30|97841.2|97732|97848.6|97733.9|97849.5|97736.5|97838.6|97731.6|33
1646367340000|2022-03-04 04:15:40|97845.9|97733.8|97851.8|97735.8|97851.8|97736|97835.9|97730.5|40
1646367350000|2022-03-04 04:15:50|97850.9|97734.9|97835.5|97731.9|97851|97735.2|97834.2|97731.2|35
1646367360000|2022-03-04 04:16:00|97837.9|97733|97844.3|97732.9|97849.6|97736.4|97831.2|97731.9|37
1646367370000|2022-03-04 04:16:10|97844|97733|97844.8|97728.8|97846.9|97738.1|97828.7|97726.7|35
1646367380000|2022-03-04 04:16:20|97844.5|97728.5|97827.2|97724.5|97847.5|97731.5|97821.7|97723.1|42
1646367390000|2022-03-04 04:16:30|97839.2|97723.2|97827.3|97728.4|97840.4|97728.4|97825.5|97722.3|37
1646367400000|2022-03-04 04:16:40|97829.4|97727.5|97833.9|97726.4|97844.6|97730.1|97829.3|97726.1|37
1646367410000|2022-03-04 04:16:50|97834.9|97724.9|97837.5|97721.5|97840.1|97725.8|97825.4|97719.2|35
1646367420000|2022-03-04 04:17:00|97832.7|97724|97837.9|97730.9|97838.3|97731|97821.2|97724|35
1646367430000|2022-03-04 04:17:10|97837.7|97731.1|97825.3|97727.1|97843.1|97731.1|97817.5|97723.2|37
1646367440000|2022-03-04 04:17:20|97826.4|97726.8|97844.3|97733|97849.4|97733.9|97823.5|97722.8|28
1646367450000|2022-03-04 04:17:30|97846.9|97732.7|97838.7|97728|97850.2|97734.2|97823.5|97728|31
1646367460000|2022-03-04 04:17:40|97839.8|97727.4|97828.5|97726.3|97844.5|97729.9|97826.1|97726.3|21
1646367470000|2022-03-04 04:17:50|97824|97727.5|97839.3|97731.8|97843.3|97731.9|97822.5|97726.2|36
1646367480000|2022-03-04 04:18:00|97843.3|97731.7|97836.5|97721.3|97845.8|97732.2|97814.5|97721.3|44
1646367490000|2022-03-04 04:18:10|97836.4|97722.3|97818.3|97721.6|97836.5|97724.6|97814.9|97719|39
1646367500000|2022-03-04 04:18:20|97813.2|97721.4|97826.5|97724.7|97837.9|97724.7|97811.3|97718.2|35
1646367510000|2022-03-04 04:18:30|97830.8|97723.8|97816.7|97717|97835.4|97723.9|97816.7|97717|22
1646367520000|2022-03-04 04:18:40|97820.2|97717.3|97831.9|97715.9|97831.9|97721.8|97818.9|97712.1|11
1646367530000|2022-03-04 04:18:50|97835.1|97721.4|97841.9|97725.9|97842.1|97726.1|97829.4|97720|18
1646367540000|2022-03-04 04:19:00|97842.8|97726.8|97833.5|97722.9|97842.8|97726.8|97813.4|97719.7|33
1646367550000|2022-03-04 04:19:10|97819|97723.1|97826.8|97720.4|97838.6|97727|97814.1|97716.6|41
1646367560000|2022-03-04 04:19:20|97837.9|97722.8|97829.4|97717.3|97838|97726.2|97818.9|97715.6|40
1646367570000|2022-03-04 04:19:30|97830.1|97717.1|97818.8|97723.2|97830.9|97723.2|97818.1|97717.1|34
1646367580000|2022-03-04 04:19:40|97819.3|97723.5|97822.9|97724.1|97841.2|97726.7|97818.6|97722.5|34
1646367590000|2022-03-04 04:19:50|97822.1|97724.5|97800.9|97705.6|97832.6|97724.5|97800.9|97705.5|40
1646367600000|2022-03-04 04:20:00|97801.9|97706.2|97815.5|97703.5|97823.9|97708.9|97800.8|97702.4|42
1646367610000|2022-03-04 04:20:10|97814.9|97704.4|97814.7|97698.7|97824.4|97708.4|97805.3|97697.5|37
1646367620000|2022-03-04 04:20:20|97815.5|97699.5|97806.4|97703.1|97815.6|97703.7|97793.5|97698|24
1646367630000|2022-03-04 04:20:30|97805.2|97703.6|97812.3|97699.8|97819|97704|97802.4|97698.4|30
1646367640000|2022-03-04 04:20:40|97809.2|97700.3|97803.7|97699.6|97810|97705.6|97796.2|97697.9|30
1646367650000|2022-03-04 04:20:50|97806.1|97697.3|97814.9|97699.6|97816.6|97700.6|97792.5|97697.3|32
1646367660000|2022-03-04 04:21:00|97813.4|97699.5|97808|97692|97815.1|97702|97791.1|97691.4|35
1646367670000|2022-03-04 04:21:10|97808.6|97692.6|97800.5|97696.9|97810.2|97699.9|97791.2|97691.1|38
1646367680000|2022-03-04 04:21:20|97799.9|97699.4|97801.1|97696|97814.9|97699.4|97799.9|97695.4|34
1646367690000|2022-03-04 04:21:30|97800.9|97695.9|97800.4|97696.4|97808.1|97698.7|97796.9|97695|28
1646367700000|2022-03-04 04:21:40|97800.6|97696.9|97801.5|97699.3|97815.9|97701.9|97793.5|97695.5|35
1646367710000|2022-03-04 04:21:50|97800.2|97700|97798.7|97702.9|97802.9|97704.5|97791.7|97699.6|27
1646367720000|2022-03-04 04:22:00|97799|97704.4|97802.6|97702.8|97804.3|97704.8|97797.6|97701.3|22
1646367730000|2022-03-04 04:22:10|97802|97703|97799.6|97705.4|97813.8|97705.4|97798.3|97700.3|19
1646367740000|2022-03-04 04:22:20|97798.9|97705.7|97815.2|97703.4|97820.5|97706.4|97798.9|97702.7|22
1646367750000|2022-03-04 04:22:30|97814|97702.3|97810.1|97701.6|97818.7|97703|97808.6|97701.6|12
1646367760000|2022-03-04 04:22:40|97811|97707.2|97821.8|97705.8|97822.8|97707.2|97808.9|97704.4|13
1646367770000|2022-03-04 04:22:50|97822|97706|97814.7|97702.7|97823.2|97709.9|97804.2|97702.4|31
1646367780000|2022-03-04 04:23:00|97812.9|97704.4|97817.7|97704.2|97821.2|97707.2|97812.9|97702.8|39
1646367790000|2022-03-04 04:23:10|97818.5|97704.1|97823.3|97707.3|97824.5|97709.3|97812.6|97704.1|34
1646367800000|2022-03-04 04:23:20|97824.1|97708.1|97824.1|97708.1|97824.1|97708.1|97821.2|97705.2|34
1646367810000|2022-03-04 04:23:30|97824|97708|97823.8|97708|97833.4|97717.4|97815.6|97706.6|42
1646367820000|2022-03-04 04:23:40|97823.1|97709.3|97815.5|97708.2|97824.3|97710.4|97815.1|97707.5|25
1646367830000|2022-03-04 04:23:50|97814.9|97708.3|97825.7|97709.7|97825.7|97709.7|97804.6|97700.8|39
1646367840000|2022-03-04 04:24:00|97824.8|97708.8|97815.9|97703.4|97824.8|97708.8|97809.5|97702|30
1646367850000|2022-03-04 04:24:10|97815.8|97703.5|97811.5|97705.5|97820.2|97706.2|97810.6|97701.6|34
1646367860000|2022-03-04 04:24:20|97808.9|97706.8|97811.5|97706.3|97830.1|97714.1|97808.9|97702.5|43
1646367870000|2022-03-04 04:24:30|97819.7|97707|97819.7|97703.7|97822.2|97707.3|97811.9|97701.8|22
1646367880000|2022-03-04 04:24:40|97820.1|97704.1|97821.1|97705.1|97822.9|97706.9|97816.4|97701.1|24
1646367890000|2022-03-04 04:24:50|97821.2|97705.2|97814.6|97702.8|97821.7|97705.7|97806.8|97699.9|29
1646367900000|2022-03-04 04:25:00|97815.1|97702.2|97805.6|97704.1|97815.3|97705.4|97804.7|97701.2|23
1646367910000|2022-03-04 04:25:10|97810.3|97704.3|97816.2|97708.5|97820|97708.5|97809.7|97701.4|23
1646367920000|2022-03-04 04:25:20|97819.7|97708|97812.5|97706.6|97822.5|97710.8|97802.1|97704.1|36
1646367930000|2022-03-04 04:25:30|97822|97707.7|97820.1|97704.1|97823|97713.5|97809.8|97704|31
1646367940000|2022-03-04 04:25:40|97820.5|97704.9|97819.5|97703.5|97825.8|97709.8|97814|97703|34
1646367950000|2022-03-04 04:25:50|97818.8|97702.8|97806.7|97698.7|97818.9|97704.5|97799.4|97698.2|31
1646367960000|2022-03-04 04:26:00|97808.1|97697.3|97803.4|97694.5|97817.4|97701.4|97800.7|97692.9|38
1646367970000|2022-03-04 04:26:10|97805.9|97691.7|97801.1|97685.1|97810.5|97694.5|97796.7|97683.2|45
1646367980000|2022-03-04 04:26:20|97799.9|97683.9|97804.1|97688.2|97805|97689|97781|97681.9|40
1646367990000|2022-03-04 04:26:30|97802|97686|97812.3|97697.6|97814.9|97698.9|97801.7|97686|37
1646368000000|2022-03-04 04:26:40|97810.4|97694.4|97808.9|97694.9|97812.4|97696.6|97802.5|97694.4|25
1646368010000|2022-03-04 04:26:50|97806.1|97696.8|97808.1|97696.9|97809.2|97697.4|97800.7|97693.9|24
1646368020000|2022-03-04 04:27:00|97811.4|97695.8|97810.5|97696.8|97811.4|97698.5|97793.4|97693.6|29
1646368030000|2022-03-04 04:27:10|97810.6|97696.9|97814.9|97698.9|97815.4|97699.4|97808.5|97696.9|34
1646368040000|2022-03-04 04:27:20|97813|97698.3|97808.2|97694.7|97813|97700|97798.9|97692.4|31
1646368050000|2022-03-04 04:27:30|97809.4|97694.8|97806.9|97698.1|97810.1|97698.7|97799.9|97694.8|31
1646368060000|2022-03-04 04:27:40|97808|97698.4|97804.2|97688.2|97812.5|97698.4|97801.3|97687.9|33
1646368070000|2022-03-04 04:27:50|97803.7|97688.1|97810.4|97696.8|97810.8|97696.8|97800.5|97685.9|38
1646368080000|2022-03-04 04:28:00|97811|97695|97813.5|97697.5|97813.5|97698.7|97802.1|97690.5|38
1646368090000|2022-03-04 04:28:10|97811.4|97697.4|97809.9|97696.5|97814.1|97698.4|97806.3|97692.9|41
1646368100000|2022-03-04 04:28:20|97810.7|97697|97810.7|97697.8|97815.6|97699.6|97809.3|97696.3|31
1646368110000|2022-03-04 04:28:30|97811.7|97697|97802.7|97694.5|97811.7|97698|97799.3|97693.5|37
1646368120000|2022-03-04 04:28:40|97799.1|97694.1|97809.7|97693.7|97810.5|97696.2|97797.5|97691|32
1646368130000|2022-03-04 04:28:50|97809.8|97693.8|97806.6|97693.1|97810.1|97694.7|97801.5|97691.1|31
1646368140000|2022-03-04 04:29:00|97806.1|97694|97807.8|97696.5|97809.7|97696.5|97805.6|97692.5|31
1646368150000|2022-03-04 04:29:10|97809.5|97695.8|97813.3|97697.3|97815.2|97699.2|97806.4|97691|38
1646368160000|2022-03-04 04:29:20|97811.3|97695.3|97805.3|97691.8|97812.5|97696.5|97805.3|97690.3|30
1646368170000|2022-03-04 04:29:30|97800.9|97694.5|97807.7|97694|97809.3|97696.5|97800.9|97692.3|26
1646368180000|2022-03-04 04:29:40|97807.3|97694.8|97803|97689.5|97810.7|97695.1|97803|97689.5|26
1646368190000|2022-03-04 04:29:50|97802.6|97689.7|97801.5|97690.3|97807.4|97693.3|97795.9|97688.7|35
1646368200000|2022-03-04 04:30:00|97806.8|97690.1|97810|97694|97810.6|97694.6|97798.5|97688.8|35
1646368210000|2022-03-04 04:30:10|97811.8|97695.8|97807.6|97694.4|97813.6|97697.6|97807|97692|37
1646368220000|2022-03-04 04:30:20|97808.1|97694.2|97808.2|97692.2|97813.2|97697.2|97807.9|97691.9|34
1646368230000|2022-03-04 04:30:30|97808|97692|97800.5|97688.3|97808.7|97693.6|97791.7|97688.3|36
1646368240000|2022-03-04 04:30:40|97801.2|97689.2|97808|97692|97810.6|97694.6|97796|97688.6|35
1646368250000|2022-03-04 04:30:50|97805.9|97691.3|97806.5|97690.5|97809.4|97693.4|97795.2|97689.4|36
1646368260000|2022-03-04 04:31:00|97806.4|97690.4|97810.6|97694.7|97815.1|97699.1|97806.4|97690.4|38
1646368270000|2022-03-04 04:31:10|97810.1|97695.6|97808.3|97692.3|97813.2|97697.2|97799.8|97689|39
1646368280000|2022-03-04 04:31:20|97810|97694|97796.3|97688.8|97810.9|97694.9|97793.2|97685.4|42
1646368290000|2022-03-04 04:31:30|97799.3|97689.4|97801.8|97685.8|97807.3|97691.3|97798.8|97685.4|33
1646368300000|2022-03-04 04:31:40|97802.9|97686.9|97803.4|97688.3|97805.3|97689.3|97793.3|97683.8|37
1646368310000|2022-03-04 04:31:50|97803|97689.4|97806.3|97690.3|97807.2|97691.2|97796.5|97687.3|30
1646368320000|2022-03-04 04:32:00|97804.9|97688.9|97806.3|97690.9|97813.8|97697.8|97800.3|97688.6|38
1646368330000|2022-03-04 04:32:10|97806.2|97690.8|97803.1|97689.7|97806.3|97690.9|97793.5|97684.2|33
1646368340000|2022-03-04 04:32:20|97804.1|97691|97791.2|97690|97807|97691|97789.8|97687.7|29
1646368350000|2022-03-04 04:32:30|97794.4|97687.7|97788.4|97688.8|97803.7|97689.5|97788.1|97687.6|32
1646368360000|2022-03-04 04:32:40|97798.3|97688.1|97812.7|97696.7|97816.5|97700.5|97797.3|97684.6|40
1646368370000|2022-03-04 04:32:50|97813.2|97697.2|97807.1|97691.1|97813.6|97697.9|97802.3|97690.8|36
1646368380000|2022-03-04 04:33:00|97807.2|97691.2|97816.4|97700.4|97816.6|97700.6|97800.7|97688.5|37
1646368390000|2022-03-04 04:33:10|97816.1|97700.1|97807.2|97701.7|97819|97703.1|97804|97698|34
1646368400000|2022-03-04 04:33:20|97806.4|97697.8|97821.5|97705.5|97821.8|97705.8|97806.4|97695.4|36
1646368410000|2022-03-04 04:33:30|97820.6|97704.6|97822.5|97706.5|97823.8|97707.8|97816.3|97700.3|37
1646368420000|2022-03-04 04:33:40|97817.9|97706.2|97814.4|97704|97822.8|97707|97808.7|97702.6|37
1646368430000|2022-03-04 04:33:50|97812.9|97703.6|97817.3|97701.3|97818.2|97705|97804.8|97696|39
1646368440000|2022-03-04 04:34:00|97816|97700|97809.1|97694.4|97819.6|97703.7|97805|97694.4|38
1646368450000|2022-03-04 04:34:10|97806.2|97694.7|97814.6|97698.6|97818.6|97702.6|97801.5|97694.7|36
1646368460000|2022-03-04 04:34:20|97812.4|97696.4|97816.1|97700.1|97816.6|97700.6|97808.6|97694.8|31
1646368470000|2022-03-04 04:34:30|97816.4|97700.4|97817.8|97701.8|97818.4|97702.4|97809.6|97695.4|35
1646368480000|2022-03-04 04:34:40|97815.1|97699.1|97816.9|97700.9|97821.6|97705.6|97812.8|97698.3|43
1646368490000|2022-03-04 04:34:50|97818.6|97702.6|97820.9|97705.9|97820.9|97705.9|97810.7|97698.5|38
1646368500000|2022-03-04 04:35:00|97821.5|97705.5|97809.7|97699.5|97821.5|97705.5|97808.1|97698.5|30
1646368510000|2022-03-04 04:35:10|97808.1|97699.8|97814.2|97698.2|97818.6|97702.6|97808.1|97697.9|27
1646368520000|2022-03-04 04:35:20|97812.1|97698.9|97818.9|97702.9|97824.1|97708.1|97809.3|97694.6|33
1646368530000|2022-03-04 04:35:30|97823.4|97707.4|97817.5|97701.5|97825.5|97709.5|97808.3|97695.4|39
1646368540000|2022-03-04 04:35:40|97817.7|97701.7|97813.9|97699.2|97818.6|97702.6|97810.7|97694.7|36
1646368550000|2022-03-04 04:35:50|97814.8|97699.1|97811.2|97696.1|97816.4|97700.4|97806.9|97694.1|36
1646368560000|2022-03-04 04:36:00|97807.3|97696.2|97810.9|97694.9|97812|97696.2|97803.2|97691.8|32
1646368570000|2022-03-04 04:36:10|97812.3|97696.3|97810.7|97695.5|97817.3|97701.3|97804.1|97693|37
1646368580000|2022-03-04 04:36:20|97812.7|97696.7|97796.9|97700.5|97813.7|97700.5|97796.9|97695.5|34
1646368590000|2022-03-04 04:36:30|97810.9|97695.4|97812.4|97696.4|97812.7|97696.7|97799.7|97690.9|36
1646368600000|2022-03-04 04:36:40|97812.2|97696.2|97807.1|97691.1|97813.8|97697.8|97807.1|97691.1|37
1646368610000|2022-03-04 04:36:50|97806.9|97690.9|97805.3|97690.8|97812.4|97696.4|97804|97690.4|32
1646368620000|2022-03-04 04:37:00|97805.6|97690.1|97802.6|97687.7|97808.4|97692.4|97792.3|97684.2|40
1646368630000|2022-03-04 04:37:10|97803.5|97687.5|97803.7|97687.7|97806.7|97690.7|97801.8|97686.9|32
1646368640000|2022-03-04 04:37:20|97803.8|97687.8|97803.2|97687.7|97807.6|97691.6|97802.3|97687.1|23
1646368650000|2022-03-04 04:37:30|97800.2|97687.1|97806.8|97691.5|97806.8|97691.5|97799.8|97686.8|22
1646368660000|2022-03-04 04:37:40|97807.5|97691.7|97805|97689.4|97807.7|97691.7|97800.6|97688.5|23
1646368670000|2022-03-04 04:37:50|97804.5|97689|97804.7|97693.5|97816.1|97700.1|97804.4|97689|22
1646368680000|2022-03-04 04:38:00|97807.4|97693.6|97810.1|97694.9|97812.2|97696.3|97796.9|97693.6|26
1646368690000|2022-03-04 04:38:10|97810.8|97695.6|97798.6|97688.4|97810.8|97695.6|97795.7|97683.4|35
1646368700000|2022-03-04 04:38:20|97797.6|97688.5|97797.9|97687.6|97806.8|97691.5|97795|97685.1|27
1646368710000|2022-03-04 04:38:30|97797.4|97685.9|97797.4|97681.4|97803|97687|97794.2|97681.3|23
1646368720000|2022-03-04 04:38:40|97797.7|97681.7|97803|97687|97803.6|97687.6|97793.1|97681.7|21
1646368730000|2022-03-04 04:38:50|97802.6|97686.6|97795.8|97684.7|97804.1|97688.1|97792.2|97684.1|23
1646368740000|2022-03-04 04:39:00|97793.9|97684.9|97799|97690.8|97803.3|97691|97793.9|97684.1|24
1646368750000|2022-03-04 04:39:10|97799.3|97690.4|97802.6|97686.6|97809.1|97693.1|97798.4|97686.6|24
1646368760000|2022-03-04 04:39:20|97801.8|97685.8|97788.6|97681.1|97805.8|97690|97786.4|97680.7|28
1646368770000|2022-03-04 04:39:30|97789.7|97682.3|97794.6|97678.6|97798.3|97684.3|97783.7|97675.9|34
1646368780000|2022-03-04 04:39:40|97794.5|97678.5|97794|97679.5|97799.4|97683.4|97790.6|97674.6|37
1646368790000|2022-03-04 04:39:50|97783.8|97670.3|97781.2|97665.5|97789|97673.4|97771.7|97661.6|45
1646368800000|2022-03-04 04:40:00|97777.7|97667.4|97780.7|97664.7|97785|97669|97774.1|97664|38
1646368810000|2022-03-04 04:40:10|97780.5|97664.8|97777.3|97667.5|97781.2|97668.9|97770.5|97655.7|37
1646368820000|2022-03-04 04:40:20|97777.1|97667.7|97777.2|97661.2|97781.1|97669.1|97766.7|97659.5|34
1646368830000|2022-03-04 04:40:30|97780.7|97664.7|97766.5|97655|97781.1|97665.4|97763.3|97651.5|39
1646368840000|2022-03-04 04:40:40|97778.8|97662.8|97780.7|97664.7|97782.9|97666.9|97771.7|97655.7|24
1646368850000|2022-03-04 04:40:50|97779.8|97663.8|97762.6|97659.8|97784.3|97668.3|97762.6|97653.7|36
1646368860000|2022-03-04 04:41:00|97768.4|97659.5|97776.1|97670.4|97778.1|97671.4|97766.5|97656.2|41
1646368870000|2022-03-04 04:41:10|97775.2|97672.3|97777.7|97661.7|97782.6|97672.3|97773.2|97660.8|39
1646368880000|2022-03-04 04:41:20|97777.9|97661.9|97788.3|97672.3|97788.4|97672.4|97777.5|97661.5|36
1646368890000|2022-03-04 04:41:30|97787.1|97671.4|97780.9|97665.5|97791.1|97675.1|97779.8|97664.3|37
1646368900000|2022-03-04 04:41:40|97782.5|97666.5|97781.7|97668.5|97785.7|97674.1|97770.8|97663.8|41
1646368910000|2022-03-04 04:41:50|97785.2|97669.2|97785.8|97669.8|97786.8|97670.8|97778.9|97668|40
1646368920000|2022-03-04 04:42:00|97784.5|97668.5|97778.8|97665.4|97786|97670.1|97778.8|97665.2|38
1646368930000|2022-03-04 04:42:10|97778.3|97665.3|97774.6|97661.3|97780.2|97665.8|97771.3|97661.2|38
1646368940000|2022-03-04 04:42:20|97772.7|97662.2|97780|97664|97783.2|97667.2|97772.5|97660.3|40
1646368950000|2022-03-04 04:42:30|97779.2|97663.2|97774.5|97663.7|97783.7|97667.7|97769|97662.2|36
1646368960000|2022-03-04 04:42:40|97777|97665.4|97777.7|97661.7|97779.9|97665.7|97770.2|97658.3|30
1646368970000|2022-03-04 04:42:50|97777.9|97661.9|97771.9|97661.6|97781.1|97665.1|97769.2|97661.3|28
1646368980000|2022-03-04 04:43:00|97771.8|97661.5|97776|97665.3|97776.5|97666.7|97766.7|97661.5|36
1646368990000|2022-03-04 04:43:10|97773.1|97666.6|97779.2|97665.4|97780.7|97667.7|97772.5|97665.3|34
1646369000000|2022-03-04 04:43:20|97780.2|97665.6|97773.4|97664.7|97780.3|97668|97769.2|97664.7|27
1646369010000|2022-03-04 04:43:30|97773.3|97664.4|97777.4|97664.2|97778.3|97664.6|97771.9|97661.2|38
1646369020000|2022-03-04 04:43:40|97778|97664.3|97781|97665|97781.8|97665.8|97777.4|97662.9|30
1646369030000|2022-03-04 04:43:50|97781.2|97665.2|97769.1|97668.4|97781.5|97668.4|97769.1|97663.8|26
1646369040000|2022-03-04 04:44:00|97775|97667.1|97781.5|97665.5|97781.5|97668|97772.2|97664|39
1646369050000|2022-03-04 04:44:10|97778.1|97665.4|97780.6|97668.9|97781.9|97669|97772.8|97663.6|33
1646369060000|2022-03-04 04:44:20|97780.7|97669.3|97791.5|97675.5|97792.8|97678.2|97775.9|97666.7|28
1646369070000|2022-03-04 04:44:30|97790.2|97674.2|97780.1|97670.3|97790.2|97674.2|97776.4|97666.4|37
1646369080000|2022-03-04 04:44:40|97780.8|97671.2|97784.2|97676|97784.8|97676.3|97770.5|97669.3|32
1646369090000|2022-03-04 04:44:50|97784|97671.7|97790.9|97680.8|97797.2|97681.2|97782.1|97671.7|36
1646369100000|2022-03-04 04:45:00|97791.9|97680.4|97785.6|97675.4|97793.8|97680.4|97778|97672|41
1646369110000|2022-03-04 04:45:10|97785.1|97675.8|97788.8|97684.2|97792.8|97684.3|97785.1|97675.8|30
1646369120000|2022-03-04 04:45:20|97788.7|97684.1|97783.5|97687.3|97792.9|97688|97775.9|97682.3|32
1646369130000|2022-03-04 04:45:30|97784.9|97686.9|97795.7|97688.5|97805.1|97691.9|97783.9|97685.5|32
1646369140000|2022-03-04 04:45:40|97783.4|97688.7|97809.7|97699.8|97814.4|97703.2|97780|97688.7|40
1646369150000|2022-03-04 04:45:50|97794.3|97696.7|97822.6|97714.8|97823.8|97714.8|97792.9|97696.7|41
1646369160000|2022-03-04 04:46:00|97824.8|97714.7|97829.8|97719.5|97834.3|97719.5|97821.7|97711.3|38
1646369170000|2022-03-04 04:46:10|97834.1|97721.9|97840.4|97726.8|97842|97728.6|97818.3|97716.1|40
1646369180000|2022-03-04 04:46:20|97840.1|97727|97824.4|97710.4|97843.8|97727.8|97810.8|97708.3|44
1646369190000|2022-03-04 04:46:30|97826.9|97711.6|97805.6|97714.1|97828.8|97715.7|97805.5|97708.5|39
1646369200000|2022-03-04 04:46:40|97804.3|97716.6|97812.8|97697.1|97822.2|97716.6|97804|97696.2|44
1646369210000|2022-03-04 04:46:50|97813.2|97697.2|97810.2|97694.2|97814.7|97700.2|97794.2|97693.3|37
1646369220000|2022-03-04 04:47:00|97809.6|97693.6|97789.5|97683.1|97809.6|97693.6|97789.5|97681.6|41
1646369230000|2022-03-04 04:47:10|97793.9|97684.7|97798.3|97690.7|97798.3|97690.7|97780.2|97681.2|42
1646369240000|2022-03-04 04:47:20|97798.4|97690.8|97794.6|97683.6|97807.9|97693.1|97790|97683.5|31
1646369250000|2022-03-04 04:47:30|97794.7|97683.1|97791.9|97677.6|97799.6|97690.6|97790.3|97675.6|39
1646369260000|2022-03-04 04:47:40|97791.5|97681.4|97795.4|97684.5|97795.4|97684.8|97784.2|97676.7|40
1646369270000|2022-03-04 04:47:50|97793|97684.9|97787.2|97680.2|97800.4|97684.9|97787.1|97675.7|33
1646369280000|2022-03-04 04:48:00|97786.6|97680.6|97793.9|97683.7|97793.9|97684.8|97780.3|97678.4|41
1646369290000|2022-03-04 04:48:10|97792.7|97684.5|97786.8|97683.1|97795.9|97686|97775|97676.6|41
1646369300000|2022-03-04 04:48:20|97787.7|97683.7|97774.8|97673.8|97794.6|97683.7|97773.5|97671.6|35
1646369310000|2022-03-04 04:48:30|97778.8|97675.2|97788.7|97674.3|97789.4|97676.6|97778.8|97670.9|40
1646369320000|2022-03-04 04:48:40|97788.8|97674.4|97778.5|97671.2|97791.2|97677|97778.5|97669.9|33
1646369330000|2022-03-04 04:48:50|97777.7|97671.3|97781.3|97671.6|97785|97674.2|97766.3|97665.5|40
1646369340000|2022-03-04 04:49:00|97779.2|97671.4|97784.9|97671.9|97790.1|97677.8|97773|97671.4|39
1646369350000|2022-03-04 04:49:10|97786.3|97672.5|97779|97677.9|97786.5|97678.6|97774.5|97670.3|39
1646369360000|2022-03-04 04:49:20|97778.5|97677.2|97766.2|97677.3|97783.3|97677.3|97766.2|97675|30
1646369370000|2022-03-04 04:49:30|97768|97676.4|97774.6|97674.3|97775.3|97676.6|97768|97673.9|28
1646369380000|2022-03-04 04:49:40|97773.3|97675.3|97786|97675.2|97786.5|97675.5|97773.3|97673.5|29
1646369390000|2022-03-04 04:49:50|97773.1|97674.2|97783|97676.9|97792.5|97679.1|97773.1|97672.8|37
1646369400000|2022-03-04 04:50:00|97782.7|97676.6|97783|97667.1|97786.5|97680.7|97775.1|97665.9|42
1646369410000|2022-03-04 04:50:10|97780.6|97667.4|97784.5|97673.1|97787.5|97678.2|97776.1|97667.2|42
1646369420000|2022-03-04 04:50:20|97784.3|97672.9|97786|97677.4|97787.6|97681.2|97775.2|97672.6|35
1646369430000|2022-03-04 04:50:30|97786.3|97678|97784.4|97675.1|97786.8|97678.5|97772.2|97671.6|38
1646369440000|2022-03-04 04:50:40|97788|97673.2|97778.7|97678.5|97791.3|97679.6|97765.9|97673|39
1646369450000|2022-03-04 04:50:50|97782.8|97678.2|97776|97681|97788.5|97682|97767.4|97676.3|39
1646369460000|2022-03-04 04:51:00|97777|97680.9|97780.5|97682|97795.8|97684.3|97774.2|97676.5|38
1646369470000|2022-03-04 04:51:10|97781.3|97675.4|97797.5|97682.4|97797.7|97683.7|97781.3|97675.4|36
1646369480000|2022-03-04 04:51:20|97795.8|97682.3|97792.6|97679.7|97799|97683.3|97791.4|97678.4|36
1646369490000|2022-03-04 04:51:30|97792.7|97679.8|97787.7|97678.6|97793.3|97684.8|97779.4|97676.6|40
1646369500000|2022-03-04 04:51:40|97789.9|97680.6|97797.4|97685.4|97803.1|97688.8|97789.9|97678.2|41
1646369510000|2022-03-04 04:51:50|97795.8|97688.4|97809.1|97693.1|97809.1|97693.5|97795.8|97687.7|37
1646369520000|2022-03-04 04:52:00|97808.7|97692.7|97800.2|97689.6|97810.1|97694.1|97795.7|97688.1|35
1646369530000|2022-03-04 04:52:10|97800|97689.3|97790.3|97685.7|97805.5|97690.1|97786.2|97685.1|33
1646369540000|2022-03-04 04:52:20|97790.8|97685|97805.4|97700.2|97813.1|97700.3|97790.3|97685|42
1646369550000|2022-03-04 04:52:30|97802.5|97699.7|97799.7|97698.2|97807.3|97700.9|97792.9|97696.7|35
1646369560000|2022-03-04 04:52:40|97799.4|97698.4|97801.1|97692.9|97809.6|97699.4|97796.4|97691.3|26
1646369570000|2022-03-04 04:52:50|97800.6|97692|97809.4|97701.5|97816.3|97701.5|97800.3|97691.9|36
1646369580000|2022-03-04 04:53:00|97817.2|97701.6|97799.4|97697.1|97818.3|97702.3|97797.8|97694.8|27
1646369590000|2022-03-04 04:53:10|97796.3|97696.9|97809.4|97696.4|97813.5|97698.8|97789.1|97692.7|39
1646369600000|2022-03-04 04:53:20|97809|97697.5|97801.7|97703.3|97816.9|97704.1|97796.2|97697.4|29
1646369610000|2022-03-04 04:53:30|97802.8|97702.9|97807.4|97696.7|97815.9|97704.5|97801.5|97694.8|32
1646369620000|2022-03-04 04:53:40|97807.6|97696.9|97816.2|97700.2|97816.3|97700.3|97806|97696|33
1646369630000|2022-03-04 04:53:50|97814.1|97700.4|97801.2|97698.9|97815.5|97701.8|97797.2|97693.9|41
1646369640000|2022-03-04 04:54:00|97797.9|97699.5|97816|97700|97816|97701.8|97792.5|97696.9|35
1646369650000|2022-03-04 04:54:10|97815.9|97699.9|97801.2|97697.9|97816.5|97700.5|97798.3|97695|31
1646369660000|2022-03-04 04:54:20|97798|97701.8|97797.4|97698.7|97801.2|97701.8|97789.3|97696.5|33
1646369670000|2022-03-04 04:54:30|97797|97699|97793.8|97693.7|97808|97699.2|97791.8|97693.7|41
1646369680000|2022-03-04 04:54:40|97799|97694|97790.2|97693|97799.5|97694.5|97787.6|97685.5|30
1646369690000|2022-03-04 04:54:50|97799.7|97696.5|97816.6|97707.6|97821.8|97708|97793.8|97694.9|33
1646369700000|2022-03-04 04:55:00|97822.7|97706.7|97810|97706.2|97823.2|97707.2|97801.1|97698.4|32
1646369710000|2022-03-04 04:55:10|97811.9|97705.6|97811.2|97701.5|97820.9|97706|97809.7|97700.3|26
1646369720000|2022-03-04 04:55:20|97812.1|97701.4|97807.3|97697.4|97821.8|97705.8|97807.3|97697.4|35
1646369730000|2022-03-04 04:55:30|97806.4|97699.5|97801.2|97700.2|97821.4|97705.4|97799.8|97696.3|34
1646369740000|2022-03-04 04:55:40|97801.4|97700.3|97808.8|97703.2|97811.8|97703.4|97801.4|97700.3|32
1646369750000|2022-03-04 04:55:50|97809.2|97703.3|97802.3|97699.7|97818.7|97703.5|97794.9|97696|31
1646369760000|2022-03-04 04:56:00|97804.8|97699.9|97793|97692|97814.4|97699.9|97784.7|97689.5|38
1646369770000|2022-03-04 04:56:10|97791.9|97691.9|97804.5|97691.8|97804.5|97693.6|97778.6|97688|31
1646369780000|2022-03-04 04:56:20|97806.8|97693.7|97795.8|97685.2|97808.2|97693.7|97789|97683.8|36
1646369790000|2022-03-04 04:56:30|97798.6|97686.4|97798.1|97696.2|97816.1|97700.2|97792|97686.4|39
1646369800000|2022-03-04 04:56:40|97799.5|97698.5|97789|97690.9|97805|97698.6|97787.4|97689|32
1646369810000|2022-03-04 04:56:50|97789.2|97686.3|97811.1|97695.1|97812|97696|97778.8|97686.3|38
1646369820000|2022-03-04 04:57:00|97813|97697|97786.8|97693.3|97813.7|97701.6|97786.8|97693.3|37
1646369830000|2022-03-04 04:57:10|97788.1|97692.5|97790.9|97691.2|97790.9|97693.8|97786.2|97684.9|35
1646369840000|2022-03-04 04:57:20|97798.1|97691.3|97792.2|97691|97798.1|97692.8|97786.3|97686.5|32
1646369850000|2022-03-04 04:57:30|97792|97690.7|97794.6|97687.2|97804.5|97691.5|97783.7|97680|39
1646369860000|2022-03-04 04:57:40|97796.3|97682.6|97802.7|97686.7|97802.7|97686.7|97781.9|97680.9|41
1646369870000|2022-03-04 04:57:50|97802.6|97686.6|97785.4|97679.6|97803.6|97687.6|97782.6|97679.5|35
1646369880000|2022-03-04 04:58:00|97786.7|97680.9|97787.5|97681.5|97790.7|97687.2|97777.3|97678|41
1646369890000|2022-03-04 04:58:10|97785.7|97681.3|97776.7|97678.1|97800.2|97690.1|97776.3|97678.1|42
1646369900000|2022-03-04 04:58:20|97778.4|97679.4|97782.8|97682.5|97789.3|97682.5|97776.7|97677.5|36
1646369910000|2022-03-04 04:58:30|97782.1|97682.6|97789|97683.8|97792.7|97684.7|97781|97681.2|28
1646369920000|2022-03-04 04:58:40|97788.9|97686.6|97771.5|97680.7|97793|97686.6|97764.2|97679.4|27
1646369930000|2022-03-04 04:58:50|97769.5|97681.3|97776.1|97678.4|97797.5|97681.5|97767|97673.1|43
1646369940000|2022-03-04 04:59:00|97768.2|97679.6|97772.3|97677.5|97778.1|97680.1|97768.2|97673|37
1646369950000|2022-03-04 04:59:10|97772.1|97677.7|97766.5|97676|97776.7|97677.8|97766.5|97674.7|31
1646369960000|2022-03-04 04:59:20|97768.4|97675.1|97788.6|97672.6|97789.6|97679.3|97767.8|97664.6|30
1646369970000|2022-03-04 04:59:30|97788|97672|97764.7|97670.2|97791|97675|97761.7|97660.2|37
1646369980000|2022-03-04 04:59:40|97764.4|97670.5|97780|97664.9|97781.3|97670.5|97762|97663.1|42
1646369990000|2022-03-04 04:59:50|97779.9|97665|97776|97670.2|97781|97671.3|97769.1|97663.6|35
1646370000000|2022-03-04 05:00:00|97777.3|97668.1|97790.3|97674.3|97791.7|97675.7|97761.3|97667.1|44
1646370010000|2022-03-04 05:00:10|97789.1|97673.1|97776.2|97672.4|97789.1|97673.5|97772.7|97666.7|36
1646370020000|2022-03-04 05:00:20|97776.6|97672.3|97784.8|97673.7|97784.9|97674.5|97776.2|97670.1|36
1646370030000|2022-03-04 05:00:30|97784.4|97673.9|97779.2|97671.7|97785.3|97675.7|97774.2|97670.9|40
1646370040000|2022-03-04 05:00:40|97775.9|97672.5|97783.5|97670.5|97785.4|97672.5|97770.2|97663|39
1646370050000|2022-03-04 05:00:50|97784.4|97671.3|97763.4|97662.3|97785.4|97671.7|97763.4|97658.2|39
1646370060000|2022-03-04 05:01:00|97761.5|97661.5|97769.8|97653.8|97771.3|97661.5|97758.1|97650.6|42
1646370070000|2022-03-04 05:01:10|97771.6|97655.6|97769.4|97659.1|97776.1|97660.6|97766.2|97655.6|34
1646370080000|2022-03-04 05:01:20|97769.1|97658.8|97767.4|97658.4|97772.3|97658.9|97767.4|97656.2|26
1646370090000|2022-03-04 05:01:30|97766.1|97658.2|97767.7|97659|97773|97660.5|97766.1|97656|26
1646370100000|2022-03-04 05:01:40|97767.9|97659.1|97767.1|97657.3|97775|97661.7|97763.6|97656.9|33
1646370110000|2022-03-04 05:01:50|97766.5|97657.2|97762.4|97653.3|97769|97657.9|97759.8|97651.8|39
1646370120000|2022-03-04 05:02:00|97766.7|97652.6|97763.3|97654|97768|97655.9|97760.8|97652.1|36
1646370130000|2022-03-04 05:02:10|97763.2|97653.9|97766.9|97650.9|97768.4|97656.3|97762.2|97649|36
1646370140000|2022-03-04 05:02:20|97766.4|97650.4|97764.1|97660.9|97769|97660.9|97759|97646.5|39
1646370150000|2022-03-04 05:02:30|97768.9|97662.7|97773.9|97657.9|97776.5|97668|97746.3|97653.8|42
1646370160000|2022-03-04 05:02:40|97771.3|97655.3|97765.2|97652.8|97776.2|97660.2|97760.1|97651.4|41
1646370170000|2022-03-04 05:02:50|97760|97654.2|97748.1|97646|97763.8|97654.5|97738.6|97643.5|43
1646370180000|2022-03-04 05:03:00|97746.7|97644|97768.2|97652.2|97771.3|97655.3|97745|97639.8|40
1646370190000|2022-03-04 05:03:10|97765.5|97652|97752.3|97652.8|97767.8|97656.5|97744.8|97646.8|41
1646370200000|2022-03-04 05:03:20|97745.5|97647.6|97765.1|97649.7|97772.4|97656.4|97745.5|97647.1|37
1646370210000|2022-03-04 05:03:30|97766.1|97650.1|97769.4|97653.4|97769.4|97653.4|97751.2|97650.1|32
1646370220000|2022-03-04 05:03:40|97767.4|97652|97763.4|97652.9|97769.2|97653.2|97746.8|97643.9|40
1646370230000|2022-03-04 05:03:50|97757.3|97651.4|97754.8|97652.7|97765.5|97656.6|97747.9|97650.4|36
1646370240000|2022-03-04 05:04:00|97756.2|97653.3|97770.3|97654.3|97775.6|97659.6|97753.9|97653|41
1646370250000|2022-03-04 05:04:10|97770.4|97654.4|97765.9|97649.9|97771.4|97655.4|97763.8|97647.8|37
1646370260000|2022-03-04 05:04:20|97766.8|97650.8|97760.4|97657.8|97771.6|97657.8|97760.4|97650.6|32
1646370270000|2022-03-04 05:04:30|97760.7|97657.3|97756.5|97655.6|97766.6|97661.5|97754.8|97655|32
1646370280000|2022-03-04 05:04:40|97756|97649.7|97742.7|97644.9|97762.9|97656.1|97740.3|97642|39
1646370290000|2022-03-04 05:04:50|97742|97645|97763.2|97647.3|97763.4|97652.1|97742|97642.3|41
1646370300000|2022-03-04 05:05:00|97762.9|97647|97755.1|97645.1|97763.4|97647.7|97749.4|97643.1|35
1646370310000|2022-03-04 05:05:10|97755.4|97643.9|97752.2|97644.6|97757.1|97645.2|97749.7|97641.1|37
1646370320000|2022-03-04 05:05:20|97758.2|97645.1|97739.3|97651.1|97760.4|97653|97739.3|97645|38
1646370330000|2022-03-04 05:05:30|97740.6|97650.6|97765.8|97651.8|97767.8|97658|97736.5|97649.4|36
1646370340000|2022-03-04 05:05:40|97762.3|97654.8|97772.2|97656.2|97773.3|97661.7|97761.8|97652|39
1646370350000|2022-03-04 05:05:50|97772.1|97656.1|97769.6|97656.6|97773.5|97658.4|97758.2|97650.5|36
1646370360000|2022-03-04 05:06:00|97770.4|97656.8|97768.2|97663.6|97771.7|97663.6|97762|97650.2|36
1646370370000|2022-03-04 05:06:10|97768.1|97660.7|97767.4|97659.2|97775.3|97667.9|97766.6|97659.2|32
1646370380000|2022-03-04 05:06:20|97768|97659.9|97764.3|97667.9|97769.3|97675.9|97763.7|97659.9|35
1646370390000|2022-03-04 05:06:30|97766.1|97668.4|97763.1|97674.1|97777.2|97676.8|97762.8|97665.1|34
1646370400000|2022-03-04 05:06:40|97766.6|97670.6|97764.5|97662.2|97775.8|97670.6|97764|97661.3|32
1646370410000|2022-03-04 05:06:50|97764|97661.7|97778.1|97665.2|97778.1|97665.3|97760.6|97660.4|25
1646370420000|2022-03-04 05:07:00|97778.5|97665.4|97759.3|97653.1|97780.4|97666.9|97753.2|97651.3|38
1646370430000|2022-03-04 05:07:10|97755.1|97652.9|97762.3|97657.5|97764.4|97663.4|97753.5|97652.5|30
1646370440000|2022-03-04 05:07:20|97762.5|97657.8|97755.5|97660.6|97765.8|97661.9|97754.1|97655.3|31
1646370450000|2022-03-04 05:07:30|97756.3|97661.3|97760.6|97653.5|97761.4|97662.5|97754.6|97651.9|32
1646370460000|2022-03-04 05:07:40|97759.3|97653.3|97749.4|97654.2|97761.8|97659.5|97745.4|97652|35
1646370470000|2022-03-04 05:07:50|97751.7|97654.9|97750|97650.4|97756.3|97656.6|97747.1|97646.4|37
1646370480000|2022-03-04 05:08:00|97750.4|97649.8|97747.4|97650.1|97755.8|97659.7|97743.2|97647.8|34
1646370490000|2022-03-04 05:08:10|97747|97650.5|97743.3|97651.6|97749|97651.9|97742.8|97646.7|30
1646370500000|2022-03-04 05:08:20|97742.1|97651.8|97747.1|97645.1|97747.5|97654.4|97742.1|97643.3|28
1646370510000|2022-03-04 05:08:30|97746.5|97656|97746|97654.1|97747.6|97656|97741|97647.6|26
1646370520000|2022-03-04 05:08:40|97747.3|97653|97747.1|97653.6|97748.6|97655|97745.9|97647.5|26
1646370530000|2022-03-04 05:08:50|97747.9|97651.9|97747|97651.7|97749.2|97656.5|97742.8|97650.9|26
1646370540000|2022-03-04 05:09:00|97749|97651.8|97764.7|97657.2|97764.7|97662|97748.3|97650.2|32
1646370550000|2022-03-04 05:09:10|97767.9|97657.8|97765.1|97663.2|97767.9|97665.8|97756.9|97657.8|35
1646370560000|2022-03-04 05:09:20|97763.8|97665.9|97766.6|97664.9|97766.8|97667.9|97760.6|97662.7|34
1646370570000|2022-03-04 05:09:30|97765.6|97665.4|97762.4|97663.9|97769.6|97666.8|97762.4|97662.6|35
1646370580000|2022-03-04 05:09:40|97765.2|97663.8|97764.7|97662.4|97766.7|97669.3|97760.6|97662.4|35
1646370590000|2022-03-04 05:09:50|97764.8|97660.8|97753.8|97663.8|97764.8|97668.8|97753.4|97659.5|26
1646370600000|2022-03-04 05:10:00|97753.4|97663.5|97759.8|97662.3|97763.3|97667.5|97753.4|97661.4|28
1646370610000|2022-03-04 05:10:10|97762.7|97660.3|97760.6|97658.4|97763.2|97662.3|97756.3|97658.4|25
1646370620000|2022-03-04 05:10:20|97761.4|97658.5|97764.1|97663|97764.1|97668|97758.8|97658.1|23
1646370630000|2022-03-04 05:10:30|97765.2|97663.5|97764.8|97663.1|97766.7|97664.2|97762.5|97662|15
1646370640000|2022-03-04 05:10:40|97761.8|97667.9|97758.8|97662.2|97762.7|97668.4|97757.5|97661.9|29
1646370650000|2022-03-04 05:10:50|97757.6|97662.9|97752.1|97659.1|97763.4|97663|97750.1|97656.1|32
1646370660000|2022-03-04 05:11:00|97755.4|97659|97762.4|97666|97763.7|97674.4|97755.4|97659|27
1646370670000|2022-03-04 05:11:10|97759.3|97665.8|97759.4|97665.3|97763.4|97672.2|97757.9|97665|10
1646370680000|2022-03-04 05:11:20|97763.9|97665|97759.6|97670.9|97763.9|97677.8|97758.4|97665|8
1646370690000|2022-03-04 05:11:30|97761.7|97664.7|97766.1|97660.9|97767.8|97665.9|97759.3|97659.6|20
1646370700000|2022-03-04 05:11:40|97766.8|97661|97758.7|97670.8|97768.6|97674.6|97758.2|97660.3|18
1646370710000|2022-03-04 05:11:50|97757.5|97670.9|97771.4|97661.4|97772.6|97671.2|97755.6|97660.1|31
1646370720000|2022-03-04 05:12:00|97770.5|97662.1|97760.8|97666|97770.5|97671.9|97758.6|97662|19
1646370730000|2022-03-04 05:12:10|97765.3|97663.8|97760|97661.4|97774.4|97670|97756.1|97659.5|34
1646370740000|2022-03-04 05:12:20|97763.7|97660.7|97765.7|97662.4|97770.1|97665.5|97760.4|97658.6|23
1646370750000|2022-03-04 05:12:30|97767.2|97661.4|97770.7|97661.1|97771.4|97663.4|97766.6|97660.4|21
1646370760000|2022-03-04 05:12:40|97770.6|97660.9|97761.8|97670.8|97770.6|97675.3|97760.1|97660.7|20
1646370770000|2022-03-04 05:12:50|97762.4|97671|97754|97658.4|97762.5|97671|97752.2|97653|35
1646370780000|2022-03-04 05:13:00|97757|97658.6|97754.7|97653.5|97758.8|97666.5|97749.8|97647.8|31
1646370790000|2022-03-04 05:13:10|97755.3|97653.3|97754.7|97651.8|97757|97657.3|97746.6|97650.3|28
1646370800000|2022-03-04 05:13:20|97749.5|97658.6|97752.5|97652.3|97754.3|97658.6|97748.9|97651|26
1646370810000|2022-03-04 05:13:30|97752.3|97652.1|97754.5|97648.5|97755.6|97652.1|97752.3|97647.7|14
1646370820000|2022-03-04 05:13:40|97756.1|97644.7|97755.8|97647.6|97756.3|97649.3|97755.1|97644.7|24
1646370830000|2022-03-04 05:13:50|97755.1|97648.2|97747.7|97650.3|97755.1|97656.7|97745|97648.2|33
1646370840000|2022-03-04 05:14:00|97747.3|97650.9|97746.4|97649.6|97750|97652.8|97746.1|97648.8|22
1646370850000|2022-03-04 05:14:10|97742|97654.4|97751.1|97652.7|97751.6|97659.6|97742|97649.9|28
1646370860000|2022-03-04 05:14:20|97752.3|97652.5|97749.4|97660.3|97752.5|97660.3|97746.4|97650.2|31
1646370870000|2022-03-04 05:14:30|97747.8|97659.7|97744.5|97657.2|97748.8|97659.7|97744.5|97650.7|26
1646370880000|2022-03-04 05:14:40|97744.3|97655.9|97744.1|97650.8|97752.3|97658.7|97742.4|97646.5|24
1646370890000|2022-03-04 05:14:50|97746.9|97649.3|97741.5|97639|97746.9|97660.2|97736.5|97639|32
1646370900000|2022-03-04 05:15:00|97739.3|97648.6|97743.5|97647.5|97743.5|97649.6|97736.2|97644.7|27
1646370910000|2022-03-04 05:15:10|97742.6|97651.4|97744.9|97650.4|97747.1|97652.4|97742.6|97646.4|22
1646370920000|2022-03-04 05:15:20|97745.8|97649.6|97745.2|97644.9|97748.7|97649.6|97744.3|97643.1|20
1646370930000|2022-03-04 05:15:30|97748|97645.1|97744.9|97654.7|97750.1|97658.2|97743.4|97641.9|18
1646370940000|2022-03-04 05:15:40|97747.2|97651.9|97750.7|97660|97754.8|97660|97747.2|97646.8|22
1646370950000|2022-03-04 05:15:50|97751|97660.1|97758.4|97647.5|97758.4|97660.1|97751|97647.5|27
1646370960000|2022-03-04 05:16:00|97760.7|97648.6|97756.4|97646.7|97760.7|97649.6|97751.8|97646.7|26
1646370970000|2022-03-04 05:16:10|97752.2|97659|97751.9|97652.7|97752.7|97659|97749.3|97651.9|23
1646370980000|2022-03-04 05:16:20|97750.4|97654.9|97751.6|97662.7|97757.5|97665.9|97749.5|97646.5|15
1646370990000|2022-03-04 05:16:30|97750.5|97668.7|97750.2|97650.6|97752.6|97668.7|97744.9|97650.3|8
1646371000000|2022-03-04 05:16:40|97752.9|97648.1|97755.6|97647.5|97755.6|97651.6|97748.9|97647.1|19
1646371010000|2022-03-04 05:16:50|97748.5|97651.8|97741|97648.4|97750.9|97651.8|97741|97645.3|23
1646371020000|2022-03-04 05:17:00|97742.7|97648.9|97730.5|97640.1|97744|97648.9|97729.4|97635.8|25
1646371030000|2022-03-04 05:17:10|97730|97640.3|97729.7|97632.8|97732.4|97640.3|97724|97632.7|32
1646371040000|2022-03-04 05:17:20|97729|97633|97739.5|97632.8|97741.7|97634.2|97728.5|97629.7|18
1646371050000|2022-03-04 05:17:30|97740.1|97632.4|97739.5|97633.8|97741.9|97633.8|97739.5|97630.4|17
1646371060000|2022-03-04 05:17:40|97740.2|97633.3|97728.2|97634.5|97741.7|97635.8|97722|97630.9|13
1646371070000|2022-03-04 05:17:50|97733.6|97634.6|97738|97639.4|97740.2|97641.1|97733.6|97633.6|25
1646371080000|2022-03-04 05:18:00|97742.3|97639.3|97736.4|97638.7|97742.3|97642.6|97732|97634.8|18
1646371090000|2022-03-04 05:18:10|97738.3|97637.7|97737.3|97643.8|97744.3|97643.8|97735.8|97635.8|22
1646371100000|2022-03-04 05:18:20|97736.9|97645.5|97739.8|97646.7|97746.6|97647.4|97735.8|97644.5|27
1646371110000|2022-03-04 05:18:30|97739.9|97646.4|97738|97646.2|97749.4|97647.8|97734.7|97643.7|17
1646371120000|2022-03-04 05:18:40|97737.5|97645.4|97740.3|97644.5|97740.5|97647.3|97732.8|97643.8|30
1646371130000|2022-03-04 05:18:50|97739.1|97645.1|97738.5|97640.9|97741.1|97646.7|97732.7|97640.8|17
1646371140000|2022-03-04 05:19:00|97738|97640.7|97741.4|97638.8|97741.4|97642.7|97734.7|97638.7|22
1646371150000|2022-03-04 05:19:10|97741.9|97638.1|97740.1|97638|97741.9|97639.6|97733|97637.9|12
1646371160000|2022-03-04 05:19:20|97736.3|97640.2|97732.8|97632.9|97745.9|97644.6|97724.6|97632.9|22
1646371170000|2022-03-04 05:19:30|97730.1|97632.7|97743.1|97630.1|97744.3|97636.3|97730.1|97630.1|21
1646371180000|2022-03-04 05:19:40|97745.9|97631.2|97735.1|97635.6|97745.9|97640.4|97728.6|97631.2|26
1646371190000|2022-03-04 05:19:50|97737.9|97635.2|97731.1|97636.8|97745|97645.5|97729.2|97635.2|41
1646371200000|2022-03-04 05:20:00|97732.2|97636.5|97737.5|97641.2|97739.7|97641.6|97732.2|97634.2|30
1646371210000|2022-03-04 05:20:10|97738.2|97640.6|97743|97635.9|97743.4|97641.3|97737.7|97635.5|37
1646371220000|2022-03-04 05:20:20|97743.2|97635.3|97733|97635.6|97746.4|97637.9|97725.5|97632.8|39
1646371230000|2022-03-04 05:20:30|97730.8|97634.8|97738.8|97632.9|97738.8|97636.1|97730.8|97632.8|34
1646371240000|2022-03-04 05:20:40|97735.7|97632.1|97734|97633.1|97738.2|97633.2|97733.2|97631.8|33
1646371250000|2022-03-04 05:20:50|97735.2|97633.4|97734.5|97637.3|97744.2|97640|97731.9|97631|30
1646371260000|2022-03-04 05:21:00|97736.4|97636.6|97738.6|97641.7|97742.3|97645.6|97734.2|97636.6|40
1646371270000|2022-03-04 05:21:10|97738|97642.1|97741.4|97641.2|97743.4|97643.5|97737.8|97639.3|31
1646371280000|2022-03-04 05:21:20|97740|97641.9|97748.4|97648.8|97753.7|97648.8|97734.7|97640.2|41
1646371290000|2022-03-04 05:21:30|97746.6|97649.9|97762.2|97661.9|97765.6|97662.1|97739.4|97648.6|43
1646371300000|2022-03-04 05:21:40|97761.4|97661.7|97761.8|97656.3|97770.5|97664.2|97750.9|97654.7|43
1646371310000|2022-03-04 05:21:50|97767.1|97652.1|97751.2|97654.4|97767.1|97657.4|97748.7|97651.9|41
1646371320000|2022-03-04 05:22:00|97750.6|97654.5|97753.6|97658.6|97760.3|97660|97746.3|97649.5|40
1646371330000|2022-03-04 05:22:10|97753.7|97658.7|97753.1|97652.9|97761.5|97660.9|97751.5|97652.9|37
1646371340000|2022-03-04 05:22:20|97752.4|97649.5|97754.9|97651|97756.4|97654.6|97745|97649.1|39
1646371350000|2022-03-04 05:22:30|97754.2|97651.2|97750.2|97650.2|97754.9|97653.5|97743.7|97648.9|20
1646371360000|2022-03-04 05:22:40|97752.6|97650.7|97748.2|97652.3|97756.9|97653.1|97746.2|97649.3|35
1646371370000|2022-03-04 05:22:50|97742.9|97651.3|97759.3|97653.3|97760.1|97653.4|97742.9|97651.2|37
1646371380000|2022-03-04 05:23:00|97761.4|97652.8|97753.6|97656|97763|97657.9|97749.1|97650.3|41
1646371390000|2022-03-04 05:23:10|97751.9|97655.9|97752.9|97654.9|97758.4|97656|97749.6|97652.9|34
1646371400000|2022-03-04 05:23:20|97754.9|97654|97755.1|97652.9|97756.3|97654.5|97751.8|97651.8|31
1646371410000|2022-03-04 05:23:30|97753.1|97653.2|97758.7|97661.4|97768.7|97664.1|97747.6|97653.2|35
1646371420000|2022-03-04 05:23:40|97757.6|97661|97764.1|97659.7|97770.8|97663.1|97757.6|97659.2|34
1646371430000|2022-03-04 05:23:50|97764.4|97658.5|97761.4|97664.2|97774|97667|97761.4|97657.9|43
1646371440000|2022-03-04 05:24:00|97760.9|97664.8|97753.1|97659.1|97760.9|97665.4|97749.2|97656.8|40
1646371450000|2022-03-04 05:24:10|97754.4|97659.3|97765.5|97666.5|97765.5|97667.4|97751.8|97657|41
1646371460000|2022-03-04 05:24:20|97763.1|97666.1|97766.4|97665.8|97767.8|97666.8|97763.1|97663.1|32
1646371470000|2022-03-04 05:24:30|97764.6|97665.9|97763|97665.4|97773|97666.3|97758.8|97662|35
1646371480000|2022-03-04 05:24:40|97764.9|97664.9|97760.1|97667.9|97768.2|97669.3|97755.9|97664.7|33
1646371490000|2022-03-04 05:24:50|97758.3|97668|97769.6|97667.4|97771.7|97669.4|97758.3|97665.9|29
1646371500000|2022-03-04 05:25:00|97766.7|97666.9|97773.2|97667|97777.5|97668.1|97766.1|97664.4|36
1646371510000|2022-03-04 05:25:10|97772.7|97666.7|97776.6|97676.7|97782.9|97677.2|97767.3|97666.6|39
1646371520000|2022-03-04 05:25:20|97779.1|97674.9|97788.7|97684|97791.6|97685.7|97771.6|97674.9|42
1646371530000|2022-03-04 05:25:30|97787.5|97684.7|97792.1|97681.9|97792.6|97684.7|97784.2|97678.7|34
1646371540000|2022-03-04 05:25:40|97791.6|97682|97793.3|97680.5|97797.6|97685.8|97782.3|97679.5|41
1646371550000|2022-03-04 05:25:50|97785|97680.3|97787.2|97679.4|97788.4|97681.8|97781.7|97679.3|38
1646371560000|2022-03-04 05:26:00|97785.7|97680.5|97781.9|97677.9|97789.1|97681.2|97781.9|97677.7|33
1646371570000|2022-03-04 05:26:10|97789.9|97675|97780.1|97671.9|97789.9|97678.5|97776.2|97671.3|36
1646371580000|2022-03-04 05:26:20|97782|97672.6|97773.1|97667.8|97782|97675.8|97767.6|97667.8|35
1646371590000|2022-03-04 05:26:30|97770.7|97669.1|97778.3|97678.9|97779|97678.9|97768.6|97669.1|38
1646371600000|2022-03-04 05:26:40|97777.6|97679.1|97787.8|97685.3|97789.6|97686|97772.5|97678.8|38
1646371610000|2022-03-04 05:26:50|97788.6|97685.7|97792.9|97676.9|97798.9|97685.7|97777.6|97676.9|41
1646371620000|2022-03-04 05:27:00|97785.1|97677.8|97785.7|97677.1|97790.8|97679.9|97776.8|97675.5|37
1646371630000|2022-03-04 05:27:10|97787.1|97676.8|97785.4|97681.8|97794.2|97681.8|97779.6|97675.8|33
1646371640000|2022-03-04 05:27:20|97787.2|97681.2|97774.7|97674.8|97788.1|97682.4|97774.7|97674.4|38
1646371650000|2022-03-04 05:27:30|97773.5|97676.3|97775.7|97677|97790.4|97680.8|97766.7|97674.3|39
1646371660000|2022-03-04 05:27:40|97774.7|97677.1|97784.1|97681.4|97785.3|97681.8|97770.2|97676.3|32
1646371670000|2022-03-04 05:27:50|97783.4|97679.8|97783.7|97678.5|97789.2|97680.8|97774|97676.6|37
1646371680000|2022-03-04 05:28:00|97783.6|97678.4|97784.6|97685.2|97790.6|97685.2|97774.9|97678|39
1646371690000|2022-03-04 05:28:10|97786.5|97685.1|97786.3|97684.7|97801.2|97685.2|97777.7|97679.5|42
1646371700000|2022-03-04 05:28:20|97785.3|97684.5|97797.8|97686.2|97798.2|97688.5|97781.9|97683.5|35
1646371710000|2022-03-04 05:28:30|97796.8|97686.4|97798.5|97683.7|97801.6|97686.6|97783.1|97682.8|40
1646371720000|2022-03-04 05:28:40|97797.4|97683.8|97790.9|97688.9|97798.5|97691.9|97779.6|97677.8|39
1646371730000|2022-03-04 05:28:50|97789.9|97689.5|97794.5|97690.9|97802.7|97695.5|97785.3|97688.8|44
1646371740000|2022-03-04 05:29:00|97794.1|97691|97794.3|97687.1|97797.9|97691.6|97783.9|97686.5|38
1646371750000|2022-03-04 05:29:10|97797|97686.5|97797.7|97683.7|97798.2|97686.5|97791.3|97682.1|37
1646371760000|2022-03-04 05:29:20|97796.3|97683.9|97790.4|97675.8|97798.5|97684.2|97784.3|97675.8|36
1646371770000|2022-03-04 05:29:30|97783.9|97680.6|97793.1|97677.1|97793.1|97680.6|97778.3|97674.1|10
1646371780000|2022-03-04 05:29:40|97792.2|97676.2|97779.8|97675|97794|97678.2|97779.8|97671.4|25
1646371790000|2022-03-04 05:29:50|97778.8|97673.8|97779.7|97675|97796.1|97680.1|97778.5|97673.3|28
1646371800000|2022-03-04 05:30:00|97781.1|97674.7|97782.8|97688.3|97799.7|97688.6|97778.3|97674.7|40
1646371810000|2022-03-04 05:30:10|97783.2|97687.1|97792.1|97693|97804.7|97693.3|97783.1|97684.8|40
1646371820000|2022-03-04 05:30:20|97796.6|97691.6|97789.6|97687.1|97797.7|97692.3|97786.9|97686.4|41
1646371830000|2022-03-04 05:30:30|97789|97686.6|97794.4|97688.7|97799.7|97689.5|97789|97684.7|42
1646371840000|2022-03-04 05:30:40|97789.7|97688.3|97777.7|97686.2|97795.7|97691.4|97776.7|97684.5|32
1646371850000|2022-03-04 05:30:50|97771.9|97684.7|97789.8|97678.9|97789.8|97684.8|97771.9|97676.3|37
1646371860000|2022-03-04 05:31:00|97789.2|97679.1|97774.5|97689|97794.1|97691.6|97772.3|97679.1|36
1646371870000|2022-03-04 05:31:10|97776.2|97689.1|97785.5|97688.3|97802.1|97689.1|97776.2|97685.5|23
1646371880000|2022-03-04 05:31:20|97784|97688.6|97782.7|97692.4|97796.7|97692.5|97781.9|97686.2|26
1646371890000|2022-03-04 05:31:30|97783.5|97692.3|97787|97689.1|97796.6|97694.6|97775.4|97683|32
1646371900000|2022-03-04 05:31:40|97786.6|97689.3|97778.2|97687.1|97794.1|97690.2|97777.3|97684.4|26
1646371910000|2022-03-04 05:31:50|97776.5|97688.7|97784.5|97687.6|97787.4|97688.7|97775|97685.9|20
1646371920000|2022-03-04 05:32:00|97785|97687.1|97783|97690.4|97786.1|97691.1|97781|97687.1|29
1646371930000|2022-03-04 05:32:10|97782.7|97689.8|97781.5|97691.2|97785|97691.2|97769.6|97682.2|37
1646371940000|2022-03-04 05:32:20|97781|97691.9|97777.9|97688.9|97781.1|97692.4|97775.4|97687.2|28
1646371950000|2022-03-04 05:32:30|97777.3|97687.3|97782.7|97693.1|97786.1|97693.1|97777.3|97687.3|26
1646371960000|2022-03-04 05:32:40|97782.6|97692|97786.7|97691.4|97788.9|97695.6|97781|97691.2|23
1646371970000|2022-03-04 05:32:50|97794|97685.1|97791.6|97692.2|97794.7|97697.9|97785.4|97683.9|17
1646371980000|2022-03-04 05:33:00|97789.3|97695.5|97787.1|97696.1|97794.2|97698.4|97786|97689.9|16
1646371990000|2022-03-04 05:33:10|97787.6|97694.6|97786.7|97695.8|97792|97698.9|97784.6|97694.5|18
1646372000000|2022-03-04 05:33:20|97788.1|97695.9|97786.6|97695.9|97789.1|97699.3|97785.4|97695.7|20
1646372010000|2022-03-04 05:33:30|97786.1|97695.7|97790.4|97701.1|97793.9|97701.8|97786.1|97695|31
1646372020000|2022-03-04 05:33:40|97791.8|97701.7|97793.1|97697.7|97795.6|97701.9|97787.4|97697.7|29
1646372030000|2022-03-04 05:33:50|97790.7|97698.7|97795.8|97707.9|97796.3|97707.9|97790.5|97697|27
1646372040000|2022-03-04 05:34:00|97795.4|97708.4|97800.4|97709.5|97804.5|97711.2|97789.5|97706.5|21
1646372050000|2022-03-04 05:34:10|97800.8|97709.2|97792.5|97709.2|97800.8|97711.8|97791.9|97705.6|12
1646372060000|2022-03-04 05:34:20|97791.8|97709.1|97796.7|97700.5|97796.7|97710.4|97789.2|97700.5|18
1646372070000|2022-03-04 05:34:30|97801.6|97702.4|97794.3|97710.6|97801.6|97714.9|97789.5|97702.4|26
1646372080000|2022-03-04 05:34:40|97795.7|97709.1|97796.2|97709.8|97797.3|97712.2|97791.2|97709.1|18
1646372090000|2022-03-04 05:34:50|97804.7|97720.5|97810.4|97715.7|97812.4|97720.5|97803.1|97707.4|30
1646372100000|2022-03-04 05:35:00|97795.8|97725.5|97786.2|97736.2|97803.4|97736.7|97785|97723.3|21
1646372110000|2022-03-04 05:35:10|97797.1|97726|97803.5|97715.9|97803.7|97726|97797.1|97713|13
1646372120000|2022-03-04 05:35:20|97810.5|97712|97797.5|97714.3|97810.5|97732.8|97782.4|97712|21
1646372130000|2022-03-04 05:35:30|97798.5|97715.6|97799.1|97713.5|97799.1|97717.6|97791.8|97710.3|17
1646372140000|2022-03-04 05:35:40|97801.9|97717.6|97804.1|97707.7|97818.3|97717.6|97791.8|97699.2|22
1646372150000|2022-03-04 05:35:50|97805.4|97704.3|97800.3|97719.8|97808|97719.8|97798.8|97703.8|20
1646372160000|2022-03-04 05:36:00|97802.7|97719.9|97804.2|97717.5|97811.3|97721.4|97802.7|97715.7|24
1646372170000|2022-03-04 05:36:10|97806.7|97717.8|97802.8|97718.2|97816.4|97718.2|97802.8|97712|14
1646372180000|2022-03-04 05:36:20|97803|97718.5|97806.9|97715.5|97806.9|97720.7|97801.2|97715.5|12
1646372190000|2022-03-04 05:36:30|97805.6|97714.9|97796.8|97724|97815.7|97724|97796.8|97712.4|25
1646372200000|2022-03-04 05:36:40|97804|97719.3|97801.6|97719.8|97808.7|97719.9|97801.6|97714.1|18
1646372210000|2022-03-04 05:36:50|97803.3|97718.2|97805.8|97720.9|97809.9|97725|97803.3|97718.2|22
1646372220000|2022-03-04 05:37:00|97805.5|97719.6|97802.3|97716.6|97816|97723.1|97799.4|97714.7|26
1646372230000|2022-03-04 05:37:10|97802.4|97714|97803.3|97715.8|97815.1|97717.1|97802.4|97713|23
1646372240000|2022-03-04 05:37:20|97805.4|97715.3|97812.8|97716.4|97813.7|97717.3|97797.2|97713.2|19
1646372250000|2022-03-04 05:37:30|97801.9|97716.3|97808.9|97722.6|97811.9|97723|97798.2|97716.3|26
1646372260000|2022-03-04 05:37:40|97810.4|97721.9|97810.1|97712.6|97814.7|97721.9|97808.4|97709.4|15
1646372270000|2022-03-04 05:37:50|97807.2|97712.4|97804.4|97715.4|97812.8|97725|97796.4|97704.1|25
1646372280000|2022-03-04 05:38:00|97805.1|97715.8|97805.1|97716.5|97811.8|97721.7|97798.6|97715.8|29
1646372290000|2022-03-04 05:38:10|97802.9|97716.4|97811|97715.1|97811.1|97718.2|97802.1|97714|28
1646372300000|2022-03-04 05:38:20|97809.9|97714.6|97797.1|97718.9|97811.8|97721.1|97795.6|97713.1|14
1646372310000|2022-03-04 05:38:30|97797.4|97719.5|97798.1|97709.7|97801.9|97719.5|97795.5|97709.3|24
1646372320000|2022-03-04 05:38:40|97797.6|97709.8|97804.7|97713.7|97809.1|97716.8|97790.8|97708.9|17
1646372330000|2022-03-04 05:38:50|97805.7|97714|97804.7|97700.3|97806.6|97714|97796.2|97700.3|31
1646372340000|2022-03-04 05:39:00|97806.6|97697.3|97799.9|97703.7|97808|97713.3|97792|97696|23
1646372350000|2022-03-04 05:39:10|97801.8|97703.4|97804.2|97715.5|97810.4|97716.8|97795.3|97702.8|37
1646372360000|2022-03-04 05:39:20|97803.1|97717.2|97808.6|97711.4|97810.3|97717.2|97795.8|97708.3|33
1646372370000|2022-03-04 05:39:30|97808.7|97711.5|97812.4|97696.4|97812.4|97713.3|97799.7|97696.4|22
1646372380000|2022-03-04 05:39:40|97804.1|97714.1|97805|97703|97810.8|97714.1|97790.8|97700.1|28
1646372390000|2022-03-04 05:39:50|97805.1|97703.1|97804.5|97709.9|97805.3|97714.1|97793.1|97703.1|29
1646372400000|2022-03-04 05:40:00|97804.2|97707.8|97799.8|97715.9|97804.2|97716|97794.4|97707.6|23
1646372410000|2022-03-04 05:40:10|97798.9|97713.9|97798.7|97714.5|97806.4|97715.3|97797.2|97712.6|25
1646372420000|2022-03-04 05:40:20|97798.5|97714.9|97802.9|97711.7|97808.6|97718.8|97795.8|97710|22
1646372430000|2022-03-04 05:40:30|97804.3|97709.7|97802.1|97706.8|97808.7|97712.9|97793.8|97703.3|19
1646372440000|2022-03-04 05:40:40|97801.7|97706.6|97798.4|97708.8|97801.7|97712.2|97794.1|97706|27
1646372450000|2022-03-04 05:40:50|97796.9|97708.9|97796.7|97708.4|97799.6|97710.7|97796.6|97706.8|27
1646372460000|2022-03-04 05:41:00|97796.8|97707.9|97805|97709.6|97807|97719.7|97796.7|97707.9|25
1646372470000|2022-03-04 05:41:10|97803.8|97710.7|97805.8|97712.6|97808.3|97713|97801.2|97709.6|17
1646372480000|2022-03-04 05:41:20|97807.4|97712.3|97809.9|97718|97812.6|97718.8|97804.3|97712.3|30
1646372490000|2022-03-04 05:41:30|97811.1|97716.5|97808.4|97718.6|97811.1|97722.4|97805.3|97715.6|18
1646372500000|2022-03-04 05:41:40|97807|97720.3|97809.4|97718.2|97810.5|97720.3|97806.5|97718.2|20
1646372510000|2022-03-04 05:41:50|97806.9|97718|97808.8|97715|97809.8|97723.9|97804.7|97715|10
1646372520000|2022-03-04 05:42:00|97822.3|97714.4|97822.4|97715.5|97822.4|97718.3|97809.2|97714.4|18
1646372530000|2022-03-04 05:42:10|97822.8|97717.6|97807.4|97718.3|97822.8|97725.5|97804.3|97716.4|19
1646372540000|2022-03-04 05:42:20|97806.7|97718.5|97813.7|97713.7|97813.7|97720.2|97806.7|97713.7|16
1646372550000|2022-03-04 05:42:30|97814.1|97713.9|97810.5|97710.5|97815.8|97719.2|97802.3|97706.9|16
1646372560000|2022-03-04 05:42:40|97806.6|97709.3|97802.2|97706|97806.6|97716.6|97798.7|97706|25
1646372570000|2022-03-04 05:42:50|97801.4|97708.7|97801.8|97710.5|97806.4|97710.5|97801.2|97704.5|19
1646372580000|2022-03-04 05:43:00|97796.1|97708.6|97798|97708.7|97799.4|97714.4|97796.1|97708.6|9
1646372590000|2022-03-04 05:43:10|97796.8|97709.3|97793.5|97708.3|97808.3|97711.5|97793.2|97701.8|25
1646372600000|2022-03-04 05:43:20|97793.2|97707.6|97797.4|97709.7|97798.9|97714.2|97793.2|97706.6|15
1646372610000|2022-03-04 05:43:30|97796.1|97711.2|97797|97709.7|97799.8|97719.2|97794.9|97707.6|22
1646372620000|2022-03-04 05:43:40|97799.5|97708.4|97800.1|97705.1|97800.2|97709.5|97796.7|97705|25
1646372630000|2022-03-04 05:43:50|97799.3|97703.5|97801.4|97703.6|97804.8|97712.5|97797.7|97702.9|23
1646372640000|2022-03-04 05:44:00|97802.2|97703.5|97795.6|97706.6|97803.4|97712.4|97794.4|97703.3|26
1646372650000|2022-03-04 05:44:10|97794.9|97706.5|97803.5|97707.1|97804.2|97712.6|97794.9|97705.2|15
1646372660000|2022-03-04 05:44:20|97803|97706.1|97800.1|97713.1|97804|97719.2|97793.7|97706.1|15
1646372670000|2022-03-04 05:44:30|97797.4|97716|97800.8|97715.6|97802.1|97716.8|97797.4|97713.9|22
1646372680000|2022-03-04 05:44:40|97800.2|97716.3|97796.8|97720.5|97803.1|97734.1|97784|97714.4|27
1646372690000|2022-03-04 05:44:50|97796.3|97720.8|97795|97721.3|97798.3|97723.9|97794.5|97718|20
1646372700000|2022-03-04 05:45:00|97794.5|97721.8|97798.7|97719.5|97799.2|97724.1|97793.7|97717.9|17
1646372710000|2022-03-04 05:45:10|97798|97720.3|97798.8|97722.2|97804.5|97723|97796.4|97714|23
1646372720000|2022-03-04 05:45:20|97797.3|97721.4|97799.4|97717.1|97801.4|97721.4|97797.3|97716.5|25
1646372730000|2022-03-04 05:45:30|97800.7|97715.9|97799|97719.2|97800.7|97719.4|97798.2|97715.9|11
1646372740000|2022-03-04 05:45:40|97800.7|97718.1|97805.6|97724.4|97814.4|97729.9|97800.5|97713.7|27
1646372750000|2022-03-04 05:45:50|97806.3|97725.2|97806.8|97726.2|97808.7|97727.3|97803.2|97724.6|20
1646372760000|2022-03-04 05:46:00|97808.4|97724.4|97814.8|97718.5|97816.7|97733.2|97808.1|97717.6|29
1646372770000|2022-03-04 05:46:10|97818.1|97717.8|97816.7|97729.5|97821.7|97731|97809.3|97716.2|32
1646372780000|2022-03-04 05:46:20|97815.9|97729.8|97821|97730.6|97821.6|97734.5|97813.4|97726.9|26
1646372790000|2022-03-04 05:46:30|97819.9|97732.2|97827.6|97741.5|97830.1|97744.4|97819.8|97727.8|34
1646372800000|2022-03-04 05:46:40|97827.4|97742.5|97831.2|97743.5|97835.6|97749.5|97827.4|97734.8|33
1646372810000|2022-03-04 05:46:50|97831.6|97743.4|97829.1|97745.3|97834.2|97745.3|97828.4|97742.3|30
1646372820000|2022-03-04 05:47:00|97828.9|97745.4|97825.2|97748.1|97829.7|97754.8|97825.2|97744.2|23
1646372830000|2022-03-04 05:47:10|97822.9|97746.8|97823|97741|97827.7|97746.8|97818|97739.9|32
1646372840000|2022-03-04 05:47:20|97824.3|97738.5|97830.3|97740.5|97831.7|97740.5|97824.1|97736.8|26
1646372850000|2022-03-04 05:47:30|97829.2|97741.5|97829|97742.6|97829.5|97744.9|97828.3|97738.9|15
1646372860000|2022-03-04 05:47:40|97831.7|97739.9|97824.4|97749.6|97833.6|97749.6|97824.4|97739.8|11
1646372870000|2022-03-04 05:47:50|97823.8|97749.8|97831.4|97746|97832.2|97749.8|97823.8|97742.2|25
1646372880000|2022-03-04 05:48:00|97832.5|97745|97836|97746.3|97837|97749.2|97829.8|97743.1|24
1646372890000|2022-03-04 05:48:10|97836.3|97745.8|97835.4|97746.2|97837.4|97747.4|97835.4|97743.8|13
1646372900000|2022-03-04 05:48:20|97835|97747.9|97837.5|97753.6|97838.7|97753.7|97835|97744.8|23
1646372910000|2022-03-04 05:48:30|97838.4|97752|97842.6|97744.2|97842.9|97752.4|97838.3|97744.2|15
1646372920000|2022-03-04 05:48:40|97841.7|97744.1|97840.8|97755.3|97844|97774.3|97824.3|97744.1|17
1646372930000|2022-03-04 05:48:50|97839.7|97757.1|97832.7|97756.4|97840.6|97758|97830.6|97747.3|19
1646372940000|2022-03-04 05:49:00|97841.3|97746.6|97833.5|97753.6|97841.3|97756.2|97832.4|97746.6|16
1646372950000|2022-03-04 05:49:10|97833.6|97753.2|97835.8|97754.1|97840.8|97754.6|97833.6|97743.6|20
1646372960000|2022-03-04 05:49:20|97838|97752.5|97838.4|97750.8|97839.2|97752.5|97837.4|97749.2|23
1646372970000|2022-03-04 05:49:30|97838.1|97751.8|97832.9|97752.7|97838.1|97756.4|97832.3|97750|22
1646372980000|2022-03-04 05:49:40|97835.2|97752.4|97836.7|97750.5|97837.2|97754.9|97833.5|97750.5|25
1646372990000|2022-03-04 05:49:50|97837.1|97750|97834.2|97756.5|97858.5|97764|97834.2|97744|35
1646373000000|2022-03-04 05:50:00|97841|97756.4|97833.1|97756.4|97849.1|97757.1|97832.8|97746.2|29
1646373010000|2022-03-04 05:50:10|97833.6|97757.4|97862.9|97747|97863.3|97765.2|97833.6|97747|26
1646373020000|2022-03-04 05:50:20|97860.4|97748.8|97840.9|97761.3|97863.4|97761.3|97838.7|97746.4|27
1646373030000|2022-03-04 05:50:30|97842.6|97758.4|97847.8|97752.7|97847.8|97761|97840|97751.2|16
1646373040000|2022-03-04 05:50:40|97845.9|97753.3|97842.5|97755.6|97849.2|97758.7|97840.1|97746.3|16
1646373050000|2022-03-04 05:50:50|97844.1|97756.3|97841.5|97756.5|97853.3|97766.4|97840|97750|20
1646373060000|2022-03-04 05:51:00|97842.7|97751.5|97846.2|97760|97852.5|97765.8|97839.9|97750.4|24
1646373070000|2022-03-04 05:51:10|97846.5|97761.1|97846.4|97756.7|97862.4|97767.4|97841.9|97747.3|21
1646373080000|2022-03-04 05:51:20|97844.3|97753.5|97846.6|97767.5|97857.3|97769.3|97843.7|97751.2|23
1646373090000|2022-03-04 05:51:30|97847.2|97766.7|97846|97768.8|97848|97772.3|97843.7|97765.7|14
1646373100000|2022-03-04 05:51:40|97843.2|97771|97846.9|97747.9|97846.9|97771|97842.2|97747.9|16
1646373110000|2022-03-04 05:51:50|97847.2|97749.6|97824.9|97754.7|97847.2|97773|97821.2|97744.6|10
1646373120000|2022-03-04 05:52:00|97826|97747.8|97834.9|97751.6|97840.2|97753.3|97826|97744.7|22
1646373130000|2022-03-04 05:52:10|97834|97749.5|97824.7|97752.2|97840.5|97764|97814|97737|13
1646373140000|2022-03-04 05:52:20|97824.6|97742.8|97825.9|97745.3|97829.9|97761.4|97811.4|97734.9|18
1646373150000|2022-03-04 05:52:30|97827.1|97744.3|97830.4|97747.9|97830.4|97750.3|97826.7|97743.7|12
1646373160000|2022-03-04 05:52:40|97830|97748.8|97833.2|97743.1|97833.6|97749.5|97829.1|97742.7|14
1646373170000|2022-03-04 05:52:50|97833.3|97743.5|97829.8|97752.4|97837.7|97764.5|97814.3|97743.5|19
1646373180000|2022-03-04 05:53:00|97834.6|97746.4|97832.6|97759|97837.9|97759.7|97829.1|97746.4|19
1646373190000|2022-03-04 05:53:10|97833.5|97758.3|97851.7|97759.6|97851.9|97769.4|97819.4|97745.1|19
1646373200000|2022-03-04 05:53:20|97851.9|97758.4|97837.3|97764|97851.9|97764|97835.8|97750.2|21
1646373210000|2022-03-04 05:53:30|97837.4|97762.7|97826|97776|97846.9|97776|97826|97760.5|13
1646373220000|2022-03-04 05:53:40|97825.6|97775.6|97824.3|97774.3|97837.4|97775.6|97824.3|97760.1|11
1646373230000|2022-03-04 05:53:50|97834.9|97763.4|97832.2|97760.5|97834.9|97775.8|97821.5|97760.5|9
1646373240000|2022-03-04 05:54:00|97821.8|97771.8|97829.5|97751|97837.4|97771.8|97821.8|97745.6|18
1646373250000|2022-03-04 05:54:10|97831.2|97750.1|97846.4|97744.5|97850.2|97750.6|97826.8|97744.5|27
1646373260000|2022-03-04 05:54:20|97846.5|97745.3|97848.4|97760.9|97848.9|97760.9|97842.3|97744.5|24
1646373270000|2022-03-04 05:54:30|97848.2|97759.3|97847.1|97761.1|97850.2|97762.7|97841.6|97754.2|23
1646373280000|2022-03-04 05:54:40|97848.7|97759.6|97845.7|97757.3|97848.7|97764.8|97841.7|97757.1|17
1646373290000|2022-03-04 05:54:50|97845.6|97756.7|97849.2|97765.8|97853.9|97765.8|97845.5|97756|25
1646373300000|2022-03-04 05:55:00|97850.5|97768.2|97846.7|97767|97855.1|97769.6|97843.1|97763.1|29
1646373310000|2022-03-04 05:55:10|97845.9|97756.8|97825.4|97775.4|97849.6|97781.9|97825.4|97752.2|26
1646373320000|2022-03-04 05:55:20|97840.3|97762.9|97838.5|97750.7|97848.1|97762.9|97837.8|97750.7|13
1646373330000|2022-03-04 05:55:30|97840.3|97753.1|97854.3|97742.1|97854.3|97757.3|97838|97742.1|23
1646373340000|2022-03-04 05:55:40|97855.7|97742.3|97842.2|97739.4|97855.7|97746.6|97842.2|97739.4|18
1646373350000|2022-03-04 05:55:50|97842.1|97739.3|97846.2|97756.3|97846.2|97758.2|97835.9|97739.3|20
1646373360000|2022-03-04 05:56:00|97853.7|97751.2|97858.8|97756|97859.6|97763.2|97840.1|97749.1|19
1646373370000|2022-03-04 05:56:10|97853.3|97749.9|97845.3|97754.8|97853.5|97760.2|97837.3|97745.4|28
1646373380000|2022-03-04 05:56:20|97842.2|97754.1|97849.6|97745.9|97850|97754.1|97838.9|97742.9|25
1646373390000|2022-03-04 05:56:30|97849.7|97743.3|97835.6|97741.6|97850|97751.1|97835.6|97741.6|25
1646373400000|2022-03-04 05:56:40|97835.5|97746.9|97840.9|97737.5|97840.9|97748|97827.4|97736.2|22
1646373410000|2022-03-04 05:56:50|97829.3|97740|97838.7|97737.2|97838.7|97740|97829.3|97736.2|15
1646373420000|2022-03-04 05:57:00|97838.4|97737|97831.6|97743.5|97839|97746.4|97826.6|97729.4|15
1646373430000|2022-03-04 05:57:10|97832|97744.6|97833|97748.3|97836.4|97755.9|97827.7|97733.9|27
1646373440000|2022-03-04 05:57:20|97826.1|97754.8|97829.8|97754.1|97841.9|97754.8|97823.4|97737|27
1646373450000|2022-03-04 05:57:30|97812.8|97762.8|97827.1|97752.2|97837.2|97765.9|97812.8|97744.1|15
1646373460000|2022-03-04 05:57:40|97826.4|97750.2|97828.6|97746.2|97829.9|97750.6|97824|97744.8|25
1646373470000|2022-03-04 05:57:50|97828.8|97747.2|97818.6|97732.8|97831|97747.2|97815.7|97731.5|31
1646373480000|2022-03-04 05:58:00|97817.5|97732.4|97819.5|97727.6|97829.6|97733.8|97815.4|97725.8|33
1646373490000|2022-03-04 05:58:10|97820.8|97726.1|97819.8|97739.6|97823.6|97743.4|97814.1|97726.1|25
1646373500000|2022-03-04 05:58:20|97822.5|97736.1|97827.8|97726.7|97829.7|97736.1|97819|97720|33
1646373510000|2022-03-04 05:58:30|97825.4|97727.2|97830.6|97739.5|97830.6|97741.4|97821.3|97724.4|23
1646373520000|2022-03-04 05:58:40|97827.4|97736.2|97823.2|97732.8|97827.4|97742.4|97822|97732.8|20
1646373530000|2022-03-04 05:58:50|97822.4|97734|97825.4|97727.9|97825.4|97738.2|97819.3|97727.9|22
1646373540000|2022-03-04 05:59:00|97832.3|97728.1|97828.7|97727.7|97832.3|97729.7|97823.1|97725.6|11
1646373550000|2022-03-04 05:59:10|97825|97721.4|97828.6|97728.4|97829.6|97729.9|97825|97720.5|19
1646373560000|2022-03-04 05:59:20|97828.4|97729.5|97823.6|97739.9|97828.4|97744|97807.8|97722.6|29
1646373570000|2022-03-04 05:59:30|97824|97741.4|97813.9|97721.4|97828.9|97745.3|97810.5|97721.4|23
1646373580000|2022-03-04 05:59:40|97815.6|97724.4|97819|97717.8|97821.8|97743.9|97792.3|97713.5|22
1646373590000|2022-03-04 05:59:50|97817.5|97719.5|97808.3|97729.7|97819|97732.3|97807.2|97719.3|18
1646373600000|2022-03-04 06:00:00|97809.2|97729|97809.5|97728.5|97810.2|97733.7|97808.2|97728.4|22
1646373610000|2022-03-04 06:00:10|97809.8|97728.8|97805.2|97730.3|97810.1|97731.1|97803.8|97727.2|19
1646373620000|2022-03-04 06:00:20|97805.3|97728.8|97804.1|97730.8|97805.6|97731|97803.6|97726.1|22
1646373630000|2022-03-04 06:00:30|97804.3|97730.3|97798.2|97726|97804.3|97739.4|97788.4|97723|29
1646373640000|2022-03-04 06:00:40|97797.2|97726.7|97806.1|97728.5|97806.2|97731.6|97797.2|97725.3|29
1646373650000|2022-03-04 06:00:50|97803.8|97729.1|97801.8|97727.7|97805.4|97741.8|97791.8|97726.8|24
1646373660000|2022-03-04 06:01:00|97800.7|97726.6|97796.8|97723.8|97802.8|97728.4|97796.8|97723.8|16
1646373670000|2022-03-04 06:01:10|97796|97723|97796.5|97719.5|97796.7|97733.1|97782.4|97717.1|29
1646373680000|2022-03-04 06:01:20|97795.3|97719.9|97795.6|97719|97798.2|97720|97794.7|97718.2|21
1646373690000|2022-03-04 06:01:30|97795.9|97719.3|97795.6|97720.2|97798.9|97724.1|97793.9|97718.8|17
1646373700000|2022-03-04 06:01:40|97795.1|97721.2|97794.9|97718.4|97798.2|97723.1|97794.9|97716.2|22
1646373710000|2022-03-04 06:01:50|97782.8|97732.8|97791.6|97741.6|97803.2|97742.9|97782.8|97726.6|30
1646373720000|2022-03-04 06:02:00|97802.4|97730.8|97800.1|97727.3|97803.1|97742.1|97790.1|97727.1|20
1646373730000|2022-03-04 06:02:10|97800.3|97727.6|97802.8|97731.7|97804.5|97731.7|97800.3|97725.4|9
1646373740000|2022-03-04 06:02:20|97803.2|97730|97807.2|97733.4|97807.2|97743|97793|97727|9
1646373750000|2022-03-04 06:02:30|97808|97734.2|97807.9|97733.4|97808.5|97746.6|97796.6|97726.7|15
1646373760000|2022-03-04 06:02:40|97807.7|97732.9|97806.6|97732.6|97810.8|97745.6|97795.6|97730.4|15
1646373770000|2022-03-04 06:02:50|97807|97732.1|97808.6|97730.5|97809.2|97732.2|97806.7|97729.4|7
1646373780000|2022-03-04 06:03:00|97807|97733.2|97802.5|97731.2|97810.8|97742.3|97792.3|97723.5|20
1646373790000|2022-03-04 06:03:10|97802|97729.8|97803.6|97731.9|97807.6|97731.9|97802|97726.5|13
1646373800000|2022-03-04 06:03:20|97805.9|97730.4|97801.2|97727.5|97806.8|97742.7|97792.7|97726.4|19
1646373810000|2022-03-04 06:03:30|97801.8|97727.6|97792.4|97742.4|97805.4|97742.4|97791.3|97725.5|20
1646373820000|2022-03-04 06:03:40|97802.9|97729.9|97795.3|97745.3|97810.8|97745.6|97794.9|97724.1|24
1646373830000|2022-03-04 06:03:50|97795.6|97745.6|97809.5|97735.1|97816.3|97750.2|97795.6|97729.3|20
1646373840000|2022-03-04 06:04:00|97809.2|97736|97802.6|97724.9|97810|97736.2|97801.9|97724.4|28
1646373850000|2022-03-04 06:04:10|97799|97726.9|97801.6|97727|97805.2|97738.3|97788.1|97724.1|24
1646373860000|2022-03-04 06:04:20|97800.8|97726.7|97804.6|97727.4|97806.2|97729.8|97800.8|97723.5|17
1646373870000|2022-03-04 06:04:30|97805.5|97727.2|97801.4|97721.4|97805.5|97741.3|97791.3|97720.7|27
1646373880000|2022-03-04 06:04:40|97801.7|97722.2|97795.5|97722.7|97801.7|97736.3|97786.3|97718.7|30
1646373890000|2022-03-04 06:04:50|97796|97723.2|97795.7|97720.1|97798.2|97734.8|97783.4|97718.6|20
1646373900000|2022-03-04 06:05:00|97796.3|97718.6|97790.9|97715.1|97796.5|97719|97790.3|97714|24
1646373910000|2022-03-04 06:05:10|97791.9|97714|97778.2|97705.5|97791.9|97718|97768|97704.9|35
1646373920000|2022-03-04 06:05:20|97778.9|97705.6|97782.6|97707.9|97783.5|97721|97771|97703|22
1646373930000|2022-03-04 06:05:30|97784.3|97711.9|97785.9|97708.5|97786.6|97711.9|97784|97708.2|18
1646373940000|2022-03-04 06:05:40|97785.6|97708.2|97779.5|97706|97786.7|97710.6|97779.5|97706|17
1646373950000|2022-03-04 06:05:50|97779|97705.3|97788.9|97712.6|97789.4|97727.3|97769.8|97704.9|27
1646373960000|2022-03-04 06:06:00|97788.1|97713.5|97798.3|97714.6|97798.9|97720.7|97788.1|97709.4|31
1646373970000|2022-03-04 06:06:10|97796.8|97715.6|97796.3|97717.9|97799.6|97720.1|97794.2|97713.1|22
1646373980000|2022-03-04 06:06:20|97797|97717|97786.5|97713.6|97797.2|97727.4|97775.9|97713.3|29
1646373990000|2022-03-04 06:06:30|97787.3|97713.1|97778.5|97699.2|97790|97732.8|97770.8|97697|30
1646374000000|2022-03-04 06:06:40|97778.9|97699.6|97781|97707.1|97781|97720.6|97768.1|97698.7|20
1646374010000|2022-03-04 06:06:50|97779.9|97709.2|97784.7|97711.7|97786.4|97724.2|97769.8|97708.4|25
1646374020000|2022-03-04 06:07:00|97785.7|97710.7|97777.2|97727.2|97790.1|97728.1|97774.1|97705.7|21
1646374030000|2022-03-04 06:07:10|97777.1|97727.1|97779.6|97729.6|97791.9|97731.9|97776.9|97709.8|30
1646374040000|2022-03-04 06:07:20|97789.5|97718.7|97789.4|97714.2|97793.2|97728.9|97778.9|97711.3|20
1646374050000|2022-03-04 06:07:30|97789.8|97713.1|97789.2|97713.9|97791.4|97716.3|97788.2|97710.7|17
1646374060000|2022-03-04 06:07:40|97789.4|97717|97793.3|97707.2|97797.3|97733.6|97783.6|97707.2|22
1646374070000|2022-03-04 06:07:50|97790|97709.7|97794|97719.6|97797.2|97731.4|97779.5|97709.7|21
1646374080000|2022-03-04 06:08:00|97793.5|97720.3|97794.9|97724.3|97798.2|97735.4|97785.4|97717.6|13
1646374090000|2022-03-04 06:08:10|97795.5|97724.4|97791.8|97717.8|97796.8|97734.3|97783.7|97711.2|20
1646374100000|2022-03-04 06:08:20|97794.1|97720.9|97793.2|97709.9|97796.7|97720.9|97792.7|97709.4|14
1646374110000|2022-03-04 06:08:30|97794.4|97709.7|97787.6|97737.6|97803.1|97737.6|97781.6|97709.7|25
1646374120000|2022-03-04 06:08:40|97797|97721.1|97799.4|97719.8|97801.7|97723.3|97795.9|97717.1|20
1646374130000|2022-03-04 06:08:50|97798|97718.4|97796.8|97746.8|97814.2|97749.4|97796.5|97718.4|22
1646374140000|2022-03-04 06:09:00|97808.2|97737.3|97805.5|97721.4|97810.2|97747.2|97796.9|97721.4|20
1646374150000|2022-03-04 06:09:10|97807.9|97726.1|97807.3|97728.8|97808.9|97731.6|97804.3|97722.1|7
1646374160000|2022-03-04 06:09:20|97806.7|97727.4|97811.3|97729.4|97812.1|97735.9|97805.9|97727|18
1646374170000|2022-03-04 06:09:30|97816.2|97731.9|97814.5|97730.3|97817.9|97741.7|97809.9|97729.2|22
1646374180000|2022-03-04 06:09:40|97815.3|97732.7|97816.3|97737.9|97824|97742.5|97813.4|97729.6|26
1646374190000|2022-03-04 06:09:50|97815.1|97736.4|97809.6|97732.5|97816.4|97737.7|97809.6|97732.3|18
1646374200000|2022-03-04 06:10:00|97808.9|97731.8|97818.3|97737.7|97819.3|97739.6|97808.9|97729.9|29
1646374210000|2022-03-04 06:10:10|97818.5|97736|97816.7|97735.6|97822|97742.1|97813.4|97728.4|21
1646374220000|2022-03-04 06:10:20|97814.9|97733.9|97821.6|97733.7|97828.8|97745.6|97814.5|97733|29
1646374230000|2022-03-04 06:10:30|97822.8|97734.7|97824.7|97741.1|97824.7|97744.7|97818.2|97733.8|20
1646374240000|2022-03-04 06:10:40|97824.5|97748.9|97825.7|97738.2|97830.3|97748.9|97823.9|97738.2|32
1646374250000|2022-03-04 06:10:50|97825|97739.1|97829.2|97747.6|97830.9|97752.4|97823.3|97738.7|17
1646374260000|2022-03-04 06:11:00|97828.7|97748.1|97831.5|97748.5|97831.7|97750|97828|97747.2|12
1646374270000|2022-03-04 06:11:10|97831.8|97749.1|97830.1|97745.2|97831.8|97749.1|97827.4|97743.3|12
1646374280000|2022-03-04 06:11:20|97829.4|97745|97828|97748|97829.6|97752.7|97825.8|97745|15
1646374290000|2022-03-04 06:11:30|97827.6|97747.6|97826.8|97747.2|97828.7|97750.2|97820.3|97741.9|28
1646374300000|2022-03-04 06:11:40|97827.1|97753.2|97832.8|97749.5|97836.3|97756.7|97826.6|97747.8|33
1646374310000|2022-03-04 06:11:50|97832.9|97750.9|97834.9|97755.2|97838|97758.2|97831|97750|25
1646374320000|2022-03-04 06:12:00|97834.8|97756.7|97838.5|97762|97838.8|97763.4|97833.3|97754.1|29
1646374330000|2022-03-04 06:12:10|97840.3|97761.4|97837.1|97751.3|97843|97761.4|97836|97751.3|19
1646374340000|2022-03-04 06:12:20|97838.7|97753.8|97836.8|97764.1|97839.7|97764.9|97836.3|97753.8|24
1646374350000|2022-03-04 06:12:30|97837.6|97765.7|97837.1|97759.1|97838.5|97765.7|97836.3|97758.8|20
1646374360000|2022-03-04 06:12:40|97839.2|97759.2|97832.2|97746.2|97839.2|97764.3|97826.9|97745.4|23
1646374370000|2022-03-04 06:12:50|97832.8|97753.7|97830.3|97750|97832.9|97753.7|97827.6|97748.9|13
1646374380000|2022-03-04 06:13:00|97829.9|97750.2|97831.3|97754.1|97832.7|97756.8|97829.3|97750.1|23
1646374390000|2022-03-04 06:13:10|97830.8|97753.9|97832|97751.8|97835|97754.8|97830.4|97750.6|14
1646374400000|2022-03-04 06:13:20|97833.4|97751.1|97837|97757.9|97838|97759.7|97831.9|97750.7|25
1646374410000|2022-03-04 06:13:30|97836.4|97758.4|97836|97757.8|97837.6|97758.4|97835.6|97755.6|12
1646374420000|2022-03-04 06:13:40|97837.1|97753|97820.2|97739.9|97838.2|97756.8|97818|97739.8|33
1646374430000|2022-03-04 06:13:50|97820.8|97742|97813.7|97729.6|97822.3|97745.5|97811.8|97728.9|20
1646374440000|2022-03-04 06:14:00|97813|97727.3|97822.6|97742.9|97823.1|97744.6|97813|97727.3|28
1646374450000|2022-03-04 06:14:10|97822.3|97741.5|97825.3|97745.3|97826.6|97748|97820.8|97740|25
1646374460000|2022-03-04 06:14:20|97825.1|97746.2|97819.4|97741.7|97826.3|97747.1|97819.4|97741.7|26
1646374470000|2022-03-04 06:14:30|97820.2|97742.4|97815|97735.9|97822.6|97743.3|97815|97733.9|37
1646374480000|2022-03-04 06:14:40|97814.3|97735|97818.3|97735.9|97822.8|97753.9|97803.9|97735|27
1646374490000|2022-03-04 06:14:50|97818.8|97736.6|97819.1|97735|97823.5|97736.6|97818|97734.4|21
1646374500000|2022-03-04 06:15:00|97818.6|97734.6|97820.9|97739.3|97821.8|97742.6|97818.1|97734.6|31
1646374510000|2022-03-04 06:15:10|97821.1|97739.5|97823|97735.9|97823|97739.5|97817.6|97735.9|28
1646374520000|2022-03-04 06:15:20|97821.6|97736.4|97815.6|97734.2|97822.5|97737.6|97815.6|97733.4|23
1646374530000|2022-03-04 06:15:30|97815.3|97734|97818.5|97738.4|97818.5|97740.8|97811.1|97728.4|16
1646374540000|2022-03-04 06:15:40|97820.4|97737.7|97820|97740.1|97826.6|97743.4|97819.6|97737.7|38
1646374550000|2022-03-04 06:15:50|97820.1|97741.6|97826|97776|97839.2|97776.7|97819.5|97741.6|29
1646374560000|2022-03-04 06:16:00|97826.3|97776.3|97837.3|97765.7|97839.1|97776.8|97826.3|97762.3|23
1646374570000|2022-03-04 06:16:10|97838.1|97766.3|97837.8|97767.2|97839.1|97777.4|97827.4|97764.4|17
1646374580000|2022-03-04 06:16:20|97827.5|97777.5|97839.4|97762.5|97840.4|97777.5|97826.4|97761.2|19
1646374590000|2022-03-04 06:16:30|97839|97763.2|97841.8|97763.1|97842.2|97763.4|97838.6|97760.2|23
1646374600000|2022-03-04 06:16:40|97840|97763.8|97835.5|97763.4|97842.3|97775.4|97824.8|97761.2|27
1646374610000|2022-03-04 06:16:50|97835.3|97762.7|97834.3|97762.7|97836.2|97764.2|97833.7|97762.1|17
1646374620000|2022-03-04 06:17:00|97834.8|97762.5|97835.2|97759.9|97837.2|97762.5|97834|97759|27
1646374630000|2022-03-04 06:17:10|97835.1|97760|97840.4|97760.2|97840.9|97761.4|97834.8|97759.2|11
1646374640000|2022-03-04 06:17:20|97840|97761.1|97835.7|97764|97840.4|97775.9|97825.4|97759.8|12
1646374650000|2022-03-04 06:17:30|97836.2|97763|97837.2|97763.4|97838.3|97776.7|97825.6|97762.8|21
1646374660000|2022-03-04 06:17:40|97836.8|97763.7|97838.1|97762.3|97838.1|97763.7|97836.7|97759.8|12
1646374670000|2022-03-04 06:17:50|97838.5|97759.6|97829.1|97779.1|97841.6|97779.1|97829.1|97759.6|26
1646374680000|2022-03-04 06:18:00|97830.5|97780.5|97847.6|97772.9|97848.7|97787.5|97830.5|97767.9|27
1646374690000|2022-03-04 06:18:10|97847|97773.2|97844.5|97771.7|97847.7|97786.2|97834.1|97770.7|22
1646374700000|2022-03-04 06:18:20|97848.6|97771.8|97835.1|97785.1|97848.6|97785.6|97834.9|97771.8|25
1646374710000|2022-03-04 06:18:30|97835.3|97785.3|97842.9|97771|97846.4|97786.5|97835.3|97770|28
1646374720000|2022-03-04 06:18:40|97843.1|97770.6|97840.7|97769.6|97844|97771.6|97840.7|97765.2|23
1646374730000|2022-03-04 06:18:50|97840.8|97770.2|97830.9|97780.9|97842.8|97781.6|97830.4|97767.4|29
1646374740000|2022-03-04 06:19:00|97830.6|97780.6|97831|97781|97841.6|97781.1|97830.3|97768.8|23
1646374750000|2022-03-04 06:19:10|97840.7|97770.5|97842.6|97770.3|97842.6|97781.9|97831.6|97769.2|21
1646374760000|2022-03-04 06:19:20|97841.3|97770.6|97841.3|97770.6|97843|97770.6|97841.3|97769.7|20
1646374770000|2022-03-04 06:19:30|97842.3|97769|97831|97781|97843.7|97782.8|97830.8|97765.4|23
1646374780000|2022-03-04 06:19:40|97831.6|97781.6|97833.6|97762.5|97842|97781.9|97829|97762.4|28
1646374790000|2022-03-04 06:19:50|97833.2|97762.3|97838|97757.3|97838|97771.8|97820.5|97757.3|31
1646374800000|2022-03-04 06:20:00|97820.6|97770.6|97831.2|97760.3|97832.3|97770.6|97819.3|97757.7|27
1646374810000|2022-03-04 06:20:10|97830.9|97759.9|97819.6|97769.6|97832.8|97770.1|97819.6|97757.1|17
1646374820000|2022-03-04 06:20:20|97819.9|97769.9|97819.4|97769.4|97834|97770.6|97819.1|97757.5|26
1646374830000|2022-03-04 06:20:30|97819.6|97769.6|97818.4|97768.4|97832.8|97770.8|97818|97756.6|30
1646374840000|2022-03-04 06:20:40|97819|97769|97820.4|97770.4|97830.5|97773|97818.3|97760|35
1646374850000|2022-03-04 06:20:50|97820.1|97770.1|97819.1|97769.1|97821|97771|97817.9|97767.9|25
1646374860000|2022-03-04 06:21:00|97818.8|97768.8|97821|97771|97831.2|97771.4|97818.8|97760.2|25
1646374870000|2022-03-04 06:21:10|97821.2|97771.2|97812.6|97762.6|97832|97771.2|97810.6|97751.7|34
1646374880000|2022-03-04 06:21:20|97823|97750.4|97812.2|97762.2|97825|97762.8|97810.3|97748.9|29
1646374890000|2022-03-04 06:21:30|97813.4|97763.4|97825.2|97753.8|97825.2|97764.9|97813.4|97753.8|26
1646374900000|2022-03-04 06:21:40|97827.2|97753.2|97824.6|97750.2|97828|97763.1|97813.1|97749.3|29
1646374910000|2022-03-04 06:21:50|97823.6|97750.6|97829|97753.7|97831.1|97766.6|97813.2|97750.6|31
1646374920000|2022-03-04 06:22:00|97829.2|97754.7|97815.4|97765.4|97829.2|97766.6|97815.4|97754.7|17
1646374930000|2022-03-04 06:22:10|97815.5|97765.5|97818|97768|97827.6|97768.3|97815|97754.7|18
1646374940000|2022-03-04 06:22:20|97818.3|97768.3|97831.7|97757|97832.1|97769.1|97817|97756.6|33
1646374950000|2022-03-04 06:22:30|97832.2|97757.1|97832.8|97758|97834.4|97770.4|97818.8|97757.1|30
1646374960000|2022-03-04 06:22:40|97832.7|97759.3|97830.1|97759.2|97834.7|97770.8|97820.8|97758.3|25
1646374970000|2022-03-04 06:22:50|97819.6|97769.6|97820.2|97770.2|97832.4|97771.4|97818.8|97760.1|20
1646374980000|2022-03-04 06:23:00|97820.6|97770.6|97820.9|97749.7|97827.5|97770.6|97809.8|97747.1|33
1646374990000|2022-03-04 06:23:10|97820.4|97749.8|97828.2|97748.4|97828.2|97750.7|97820.4|97747.1|28
1646375000000|2022-03-04 06:23:20|97827.9|97749.2|97824.1|97749.3|97829.1|97751.7|97821.7|97749.1|23
1646375010000|2022-03-04 06:23:30|97823.3|97749.7|97823.4|97749|97827.9|97761.7|97808.5|97746.2|28
1646375020000|2022-03-04 06:23:40|97823.3|97748.8|97814.7|97743.6|97825.8|97756.8|97803.7|97743.5|29
1646375030000|2022-03-04 06:23:50|97814.8|97742.6|97817.5|97746.8|97818.6|97756.6|97805.4|97742.6|34
1646375040000|2022-03-04 06:24:00|97817.1|97747.1|97818.1|97745.9|97820.6|97757.2|97807.2|97745.6|30
1646375050000|2022-03-04 06:24:10|97817.6|97746.5|97820.7|97742.8|97820.7|97756.5|97804.3|97741.7|33
1646375060000|2022-03-04 06:24:20|97821.2|97743.3|97814.1|97742.3|97822.1|97752.3|97802.3|97741.3|22
1646375070000|2022-03-04 06:24:30|97813.2|97742.5|97812.8|97733.6|97820.3|97752.6|97802.4|97733.6|40
1646375080000|2022-03-04 06:24:40|97811.1|97733.8|97811.5|97735.6|97813.8|97738.1|97807.7|97733.3|34
1646375090000|2022-03-04 06:24:50|97811.2|97735.4|97802.2|97731.1|97813.6|97736.1|97802.2|97731.1|27
1646375100000|2022-03-04 06:25:00|97803.6|97729.7|97807.4|97729.5|97807.6|97740.9|97790.9|97728.7|37
1646375110000|2022-03-04 06:25:10|97809.4|97729.3|97810.2|97736.7|97815.6|97736.7|97803.5|97729.2|33
1646375120000|2022-03-04 06:25:20|97811.8|97736.1|97811|97731.3|97815.1|97736.2|97803.8|97723|38
1646375130000|2022-03-04 06:25:30|97811.4|97730.6|97806.6|97731.6|97816.5|97748.3|97795.7|97729.7|40
1646375140000|2022-03-04 06:25:40|97806.5|97730.5|97806.8|97733.1|97807.5|97742.6|97792|97729.6|32
1646375150000|2022-03-04 06:25:50|97806.6|97733.6|97803.9|97730.8|97810.9|97736.1|97803.9|97730.8|35
1646375160000|2022-03-04 06:26:00|97805.7|97731|97809.5|97732.1|97813.7|97733.7|97802.9|97730.1|39
1646375170000|2022-03-04 06:26:10|97813.4|97735.9|97804.7|97734.1|97819.1|97744.5|97794.5|97730.9|40
1646375180000|2022-03-04 06:26:20|97805.6|97733.8|97807.3|97733.4|97810.7|97734.1|97805.3|97732|35
1646375190000|2022-03-04 06:26:30|97807.8|97733|97823.6|97745.4|97827.4|97746.4|97793.8|97731.8|34
1646375200000|2022-03-04 06:26:40|97824.2|97746.2|97826.9|97748.1|97829.8|97759.7|97809.7|97745.4|41
1646375210000|2022-03-04 06:26:50|97827.8|97746.5|97832.6|97749|97837.2|97753|97825.7|97746.5|38
1646375220000|2022-03-04 06:27:00|97804.6|97754.6|97807.4|97734.2|97807.4|97756.5|97789|97729|39
1646375230000|2022-03-04 06:27:10|97806.9|97734.9|97823.1|97746.7|97824.7|97757.8|97795.6|97734.8|24
1646375240000|2022-03-04 06:27:20|97822.8|97747.9|97822.8|97742.4|97827.8|97748.7|97819.2|97739.3|34
1646375250000|2022-03-04 06:27:30|97821.5|97743|97828.6|97746.3|97828.9|97746.6|97817.1|97739.8|33
1646375260000|2022-03-04 06:27:40|97821.6|97745.4|97827.3|97744.2|97829|97748|97821.6|97744.2|13
1646375270000|2022-03-04 06:27:50|97827.6|97744.5|97822.6|97747.1|97828.7|97759.3|97809.3|97744.1|36
1646375280000|2022-03-04 06:28:00|97823.5|97746.8|97825|97741.4|97825.9|97746.8|97818.3|97740.4|21
1646375290000|2022-03-04 06:28:10|97824.6|97740.6|97823.1|97739.6|97824.6|97740.6|97816.7|97738.5|27
1646375300000|2022-03-04 06:28:20|97822|97739.2|97820.2|97741.4|97823.3|97742.3|97817.7|97737|25
1646375310000|2022-03-04 06:28:30|97817.6|97741.5|97813.5|97739.1|97818.8|97748.5|97798.5|97735.6|31
1646375320000|2022-03-04 06:28:40|97812.6|97739|97802.4|97752.4|97815.6|97754.5|97802.4|97738|26
1646375330000|2022-03-04 06:28:50|97802.1|97752.1|97801.2|97751.2|97814.6|97752.6|97801.2|97741.3|19
1646375340000|2022-03-04 06:29:00|97801.7|97751.7|97806.9|97756.9|97821.6|97758.9|97801.7|97745.2|29
1646375350000|2022-03-04 06:29:10|97807.5|97757.5|97806.1|97756.1|97821.1|97758|97806.1|97744.4|29
1646375360000|2022-03-04 06:29:20|97806.4|97756.4|97814.8|97744.5|97818.4|97757.2|97805.9|97744.5|26
1646375370000|2022-03-04 06:29:30|97804.7|97754.7|97820.2|97749.2|97820.4|97757.1|97804.6|97742.4|26
1646375380000|2022-03-04 06:29:40|97819.9|97749.4|97822|97748.7|97823|97750.1|97819.9|97747.1|21
1646375390000|2022-03-04 06:29:50|97822.7|97747.5|97821.3|97747.5|97822.7|97759.6|97808.2|97746.9|14
1646375400000|2022-03-04 06:30:00|97822.3|97747.7|97820.8|97745.1|97823.7|97760.3|97808.3|97744.3|23
1646375410000|2022-03-04 06:30:10|97820.5|97744.8|97820.5|97744.7|97824.5|97746.9|97819.7|97743.6|29
1646375420000|2022-03-04 06:30:20|97820.6|97744.5|97847.2|97767.3|97850.8|97771.9|97820.5|97744.5|35
1646375430000|2022-03-04 06:30:30|97846.4|97773|97861.7|97777.6|97863.2|97781.2|97846|97765.8|30
1646375440000|2022-03-04 06:30:40|97860.6|97777.8|97847.8|97767.4|97861.3|97778|97846.5|97765.5|35
1646375450000|2022-03-04 06:30:50|97847.6|97768.1|97846.2|97770.3|97851.7|97772.6|97845.5|97764.8|36
1646375460000|2022-03-04 06:31:00|97846.3|97769.3|97847.8|97771|97849.5|97771|97845.3|97766.3|25
1646375470000|2022-03-04 06:31:10|97847.6|97771.3|97845.8|97772.9|97850.6|97774.7|97844.9|97767.1|29
1646375480000|2022-03-04 06:31:20|97846.2|97772.7|97847.4|97768.6|97850.3|97774.9|97845.7|97767.9|24
1646375490000|2022-03-04 06:31:30|97844.5|97769|97862.3|97784.8|97869.3|97786.1|97844.5|97769|36
1646375500000|2022-03-04 06:31:40|97861.3|97786.8|97873.1|97789.1|97877.3|97794.2|97856.4|97783.8|27
1646375510000|2022-03-04 06:31:50|97872.8|97789.6|97868.1|97788.5|97879.3|97790.5|97865.3|97785.1|23
1646375520000|2022-03-04 06:32:00|97862|97781.1|97862.6|97789.2|97868.8|97792.4|97860.2|97781.1|17
1646375530000|2022-03-04 06:32:10|97863.7|97788|97858.6|97784.3|97868|97793.4|97843.4|97781.2|26
1646375540000|2022-03-04 06:32:20|97857.5|97784.4|97852.4|97774.8|97863.8|97784.4|97851.9|97774.8|32
1646375550000|2022-03-04 06:32:30|97851.1|97778.2|97853|97775.9|97853.8|97778.2|97849.3|97774.2|17
1646375560000|2022-03-04 06:32:40|97853.5|97777|97855.2|97773.6|97855.7|97777|97853.5|97772.9|21
1646375570000|2022-03-04 06:32:50|97855.5|97774.8|97853|97781.8|97856.5|97791.4|97841.3|97774.8|28
1646375580000|2022-03-04 06:33:00|97842.9|97792.9|97837.8|97787.8|97853|97792.9|97837.2|97776.2|25
1646375590000|2022-03-04 06:33:10|97837.9|97787.9|97852.4|97780.2|97855|97790.5|97837.9|97777.5|27
1646375600000|2022-03-04 06:33:20|97850.8|97777.5|97849|97776.5|97851.4|97787.4|97835.3|97774.3|27
1646375610000|2022-03-04 06:33:30|97838.2|97788.2|97860.2|97784.7|97861.4|97796.1|97838.2|97773.9|29
1646375620000|2022-03-04 06:33:40|97858.7|97782.8|97860|97787.5|97860|97787.5|97856.1|97780.9|29
1646375630000|2022-03-04 06:33:50|97859.7|97787.2|97863.5|97786.8|97870.3|97790.1|97858.7|97785.1|36
1646375640000|2022-03-04 06:34:00|97862.4|97786.4|97865.4|97788.9|97865.5|97790|97862.2|97784.6|27
1646375650000|2022-03-04 06:34:10|97865|97788.4|97865.4|97789.7|97868.4|97791.6|97863.4|97787.9|28
1646375660000|2022-03-04 06:34:20|97864.8|97788.8|97864.3|97785.2|97868.3|97790.3|97862|97783.4|24
1646375670000|2022-03-04 06:34:30|97865|97784|97866.8|97790.1|97869.5|97792.9|97864.1|97783.9|33
1646375680000|2022-03-04 06:34:40|97867.1|97789.6|97872.9|97790.8|97876|97794.6|97866.5|97789.6|25
1646375690000|2022-03-04 06:34:50|97872.3|97790.9|97877.3|97792.6|97877.3|97796|97870.2|97790.2|30
1646375700000|2022-03-04 06:35:00|97877.6|97791.8|97873.3|97793.8|97878|97795.7|97872|97791.5|30
1646375710000|2022-03-04 06:35:10|97874.6|97791.1|97871.3|97793.7|97875.3|97795.5|97871.2|97791.1|37
1646375720000|2022-03-04 06:35:20|97871.5|97792.7|97871.3|97795.2|97872.2|97795.2|97869.5|97792.3|36
1646375730000|2022-03-04 06:35:30|97871.7|97795.5|97871.1|97791.4|97876.8|97796.2|97870.2|97791.4|35
1646375740000|2022-03-04 06:35:40|97871.6|97791.3|97873.9|97794.9|97877.5|97798.9|97870.8|97791.3|41
1646375750000|2022-03-04 06:35:50|97874.3|97795.8|97877.5|97799.5|97881.1|97799.5|97872.6|97795.8|35
1646375760000|2022-03-04 06:36:00|97877.4|97799.4|97887.1|97803.8|97888|97803.9|97875.7|97798.3|34
1646375770000|2022-03-04 06:36:10|97888|97802.5|97880.5|97801.7|97888.4|97803|97879.4|97798.8|37
1646375780000|2022-03-04 06:36:20|97880.6|97800.6|97878.9|97800.4|97880.8|97801.9|97875.9|97799.1|26
1646375790000|2022-03-04 06:36:30|97878.2|97801.1|97887.4|97800.4|97888.8|97804.7|97878.2|97798.4|32
1646375800000|2022-03-04 06:36:40|97885.1|97801.5|97877.8|97798.1|97887.3|97801.5|97875.8|97797.7|22
1646375810000|2022-03-04 06:36:50|97878.5|97799.4|97869.4|97799.3|97878.5|97808.9|97858.1|97796.5|22
1646375820000|2022-03-04 06:37:00|97860.2|97810.2|97857.3|97807.3|97871.3|97810.6|97855.5|97796.6|36
1646375830000|2022-03-04 06:37:10|97869|97798.2|97869.4|97799.2|97869.4|97809.3|97854.7|97796.5|22
1646375840000|2022-03-04 06:37:20|97870.4|97799.4|97859.8|97809.8|97871.1|97809.8|97857.6|97797.7|13
1646375850000|2022-03-04 06:37:30|97860.2|97810.2|97873.9|97795.2|97876.1|97810.2|97859.4|97790.4|29
1646375860000|2022-03-04 06:37:40|97874.2|97793.9|97871.2|97795|97874.2|97795.7|97866.9|97792.3|17
1646375870000|2022-03-04 06:37:50|97869.4|97793.1|97870.4|97791.8|97876|97795.5|97868.4|97787.3|16
1646375880000|2022-03-04 06:38:00|97870.8|97792.1|97868|97792.4|97872.7|97792.4|97868|97789.7|17
1646375890000|2022-03-04 06:38:10|97870|97791.5|97867.8|97791.1|97871|97793.8|97865.9|97788.9|9
1646375900000|2022-03-04 06:38:20|97866.4|97791.3|97868.1|97791.1|97875.6|97795|97865|97783.5|36
1646375910000|2022-03-04 06:38:30|97870.9|97789.9|97843.9|97765.8|97870.9|97795.1|97843.9|97760.1|42
1646375920000|2022-03-04 06:38:40|97844.3|97768.3|97857|97778.7|97863.3|97784|97844.3|97763.4|41
1646375930000|2022-03-04 06:38:50|97861.2|97778.4|97853.7|97768.5|97862.3|97783.3|97851.6|97749.1|42
1646375940000|2022-03-04 06:39:00|97854.5|97769.3|97855.7|97772.3|97860.2|97777.8|97850.3|97756.3|30
1646375950000|2022-03-04 06:39:10|97857.3|97771.3|97871.3|97785.4|97873.2|97792.4|97855.1|97771.3|39
1646375960000|2022-03-04 06:39:20|97872.4|97784.3|97863.1|97786.5|97873.4|97791.2|97863.1|97780.5|29
1646375970000|2022-03-04 06:39:30|97869.6|97785.9|97867.5|97784.4|97874.1|97791.3|97866.6|97783|25
1646375980000|2022-03-04 06:39:40|97867.1|97787.6|97867.9|97788.6|97873.5|97790.5|97858.2|97776.9|37
1646375990000|2022-03-04 06:39:50|97867.3|97788.8|97868.8|97788|97871.1|97790.1|97860.4|97781.4|26
1646376000000|2022-03-04 06:40:00|97869.3|97786.8|97867.3|97786.9|97870.1|97790|97865.2|97783|22
1646376010000|2022-03-04 06:40:10|97868.7|97784.5|97870.1|97784|97871.2|97786.8|97864.8|97782.2|22
1646376020000|2022-03-04 06:40:20|97868|97785|97873.6|97789.9|97873.6|97790.5|97864.2|97780.9|32
1646376030000|2022-03-04 06:40:30|97872|97790.5|97863.4|97786.9|97877.1|97795.3|97862.8|97782.5|33
1646376040000|2022-03-04 06:40:40|97864.7|97787.9|97867.9|97787.6|97872.3|97788.5|97864.7|97775.3|26
1646376050000|2022-03-04 06:40:50|97865.9|97787.4|97863.4|97791.7|97872.5|97801.2|97851.2|97776.6|34
1646376060000|2022-03-04 06:41:00|97862.1|97792.1|97866|97786.1|97868.2|97792.5|97859.4|97783.1|30
1646376070000|2022-03-04 06:41:10|97863|97789.2|97871|97793.5|97877.1|97795.5|97863|97780.9|35
1646376080000|2022-03-04 06:41:20|97869.8|97794.5|97868.7|97792.2|97874.8|97794.8|97866.2|97789|37
1646376090000|2022-03-04 06:41:30|97868.8|97790.6|97871.2|97790.1|97871.4|97791.1|97867.2|97787.3|30
1646376100000|2022-03-04 06:41:40|97871.6|97788.3|97868.9|97788.1|97872.5|97790|97867.4|97784.3|30
1646376110000|2022-03-04 06:41:50|97869.3|97788.4|97862.1|97785.5|97869.3|97788.4|97858.3|97778.6|33
1646376120000|2022-03-04 06:42:00|97862.3|97784|97865.6|97785.5|97868.7|97785.6|97862.1|97780.3|21
1646376130000|2022-03-04 06:42:10|97866.5|97783.9|97865.4|97782.7|97867.6|97783.9|97864.6|97780.8|16
1646376140000|2022-03-04 06:42:20|97865.9|97781.7|97860.7|97779.8|97866.1|97785.1|97858.5|97779.3|29
1646376150000|2022-03-04 06:42:30|97860.9|97779.4|97863.9|97781.1|97863.9|97788|97858.2|97777.5|20
1646376160000|2022-03-04 06:42:40|97859.2|97783.4|97861.5|97781.6|97869.2|97783.6|97857.6|97773.6|28
1646376170000|2022-03-04 06:42:50|97856.8|97782.5|97858.2|97777.8|97862.2|97784.5|97855.3|97777.5|26
1646376180000|2022-03-04 06:43:00|97857.7|97777.2|97861.6|97779|97865.4|97779|97857.3|97771.6|31
1646376190000|2022-03-04 06:43:10|97863|97777.9|97856|97775.1|97863.3|97778.3|97853.5|97774|30
1646376200000|2022-03-04 06:43:20|97855.5|97775.4|97856.7|97781.1|97861.4|97781.9|97854.3|97774.4|26
1646376210000|2022-03-04 06:43:30|97857.2|97780|97867.3|97783.4|97867.3|97787.2|97854.9|97769.6|31
1646376220000|2022-03-04 06:43:40|97864.4|97787.4|97876.6|97794.7|97881.3|97798|97864.3|97784.6|31
1646376230000|2022-03-04 06:43:50|97871.5|97797.1|97871.4|97795.4|97872.8|97797.7|97867.4|97794.5|18
1646376240000|2022-03-04 06:44:00|97872.2|97795.1|97875.1|97794.9|97875.2|97797.1|97871.2|97794.5|28
1646376250000|2022-03-04 06:44:10|97874.2|97794.6|97869.4|97793.1|97879.6|97799|97867.4|97784.9|30
1646376260000|2022-03-04 06:44:20|97871.1|97791.3|97872.8|97791.6|97877.6|97796.3|97869.2|97791.1|39
1646376270000|2022-03-04 06:44:30|97871|97793.2|97864.8|97782.3|97872.3|97793.5|97863|97781.5|24
1646376280000|2022-03-04 06:44:40|97865.5|97782.5|97865.1|97786.3|97871.4|97786.3|97863.1|97782.2|31
1646376290000|2022-03-04 06:44:50|97865.2|97786.4|97863|97781.4|97867|97786.4|97861.9|97781.2|23
1646376300000|2022-03-04 06:45:00|97862.4|97782.5|97861.4|97782.2|97867.8|97783.8|97861.4|97780|33
1646376310000|2022-03-04 06:45:10|97861.6|97782.6|97864.9|97782.5|97864.9|97785|97859.6|97781.4|24
1646376320000|2022-03-04 06:45:20|97864.8|97783.1|97870|97792|97877.7|97794|97861.7|97781.3|38
1646376330000|2022-03-04 06:45:30|97869.3|97792.6|97872.3|97795.5|97874.2|97796.2|97863.2|97786.1|33
1646376340000|2022-03-04 06:45:40|97874.4|97796.1|97875.7|97792.3|97880|97796.5|97865.3|97784.9|38
1646376350000|2022-03-04 06:45:50|97872.1|97793.6|97875.9|97801.4|97877.2|97801.4|97869.5|97793.6|32
1646376360000|2022-03-04 06:46:00|97876.5|97801.7|97887.5|97807.9|97888.2|97808.5|97874.3|97798.4|33
1646376370000|2022-03-04 06:46:10|97885.9|97810.4|97882.7|97802.1|97887|97811.4|97878.2|97800.4|27
1646376380000|2022-03-04 06:46:20|97881.1|97805.8|97889.3|97808.4|97891.1|97809.5|97877.3|97799.6|22
1646376390000|2022-03-04 06:46:30|97897.6|97810.8|97889.2|97812.8|97899.4|97819.3|97887.5|97810.7|21
1646376400000|2022-03-04 06:46:40|97889|97813.9|97900.8|97816.1|97902.2|97817.2|97888.3|97812.8|25
1646376410000|2022-03-04 06:46:50|97900.4|97816.5|97902.4|97822.9|97902.9|97826.1|97895.1|97816|32
1646376420000|2022-03-04 06:47:00|97903.6|97822.4|97909.6|97832.4|97911.4|97834.2|97899|97818.3|40
1646376430000|2022-03-04 06:47:10|97909.5|97832.2|97909.8|97825.5|97913.2|97834.7|97899.6|97814|41
1646376440000|2022-03-04 06:47:20|97905.3|97821.9|97913.7|97826.4|97913.7|97828.2|97902.4|97819.7|36
1646376450000|2022-03-04 06:47:30|97908.9|97830.6|97922.6|97839.1|97923.7|97839.4|97908.9|97828.2|43
1646376460000|2022-03-04 06:47:40|97922.2|97839.3|97921.3|97840.7|97930|97842.8|97918.3|97831.9|33
1646376470000|2022-03-04 06:47:50|97921.2|97841.6|97920.8|97837.3|97927.9|97841.6|97916.6|97827.3|38
1646376480000|2022-03-04 06:48:00|97923|97836.1|97916.9|97832.1|97925.6|97839.5|97915.4|97829.7|34
1646376490000|2022-03-04 06:48:10|97917.8|97831.2|97914|97830.9|97917.8|97832.8|97913.3|97829.9|27
1646376500000|2022-03-04 06:48:20|97916.8|97834.3|97891.9|97809.5|97917.6|97834.3|97889.8|97809.5|40
1646376510000|2022-03-04 06:48:30|97892.9|97810.3|97895.8|97812.2|97898.2|97829.7|97879.7|97803.5|41
1646376520000|2022-03-04 06:48:40|97895.2|97812.9|97893.5|97811.1|97901.2|97831.2|97881.2|97806.7|40
1646376530000|2022-03-04 06:48:50|97893.4|97811.2|97897.2|97816.8|97902.9|97817.4|97891.2|97810|29
1646376540000|2022-03-04 06:49:00|97898.4|97817|97880.4|97800.7|97899.6|97817.4|97874.1|97798|32
1646376550000|2022-03-04 06:49:10|97881|97799.9|97878.5|97802.2|97884.6|97803.3|97877.9|97797.1|32
1646376560000|2022-03-04 06:49:20|97879.6|97802.6|97884|97799.5|97884.3|97803|97878|97797.4|31
1646376570000|2022-03-04 06:49:30|97884.2|97799.4|97880.4|97801.1|97887.7|97803.5|97876.8|97797.3|28
1646376580000|2022-03-04 06:49:40|97880.8|97800.6|97870.5|97793.5|97883.7|97800.6|97869.8|97789.3|32
1646376590000|2022-03-04 06:49:50|97874|97795.6|97870.9|97789.3|97880.5|97799.5|97869.2|97788.7|40
1646376600000|2022-03-04 06:50:00|97871.8|97789.2|97874.2|97789.2|97874.4|97792.8|97866|97788.4|31
1646376610000|2022-03-04 06:50:10|97874|97789.1|97885.6|97801.6|97887.5|97806.5|97871.9|97788.1|35
1646376620000|2022-03-04 06:50:20|97884.9|97801.4|97881.6|97802.3|97894.5|97810.6|97880.8|97799.6|38
1646376630000|2022-03-04 06:50:30|97874.1|97800.6|97866|97780.4|97881.6|97802.9|97863.8|97772.4|41
1646376640000|2022-03-04 06:50:40|97868.2|97775.8|97866.4|97783.9|97868.2|97785.5|97861.9|97775.8|32
1646376650000|2022-03-04 06:50:50|97865.8|97783.2|97873.7|97774.5|97874.8|97784.1|97860.8|97772.9|28
1646376660000|2022-03-04 06:51:00|97872.9|97771.8|97876.9|97793.2|97879.9|97797.8|97867.5|97771.8|43
1646376670000|2022-03-04 06:51:10|97875.7|97795.7|97873.8|97788|97882.1|97801.1|97872.8|97788|35
1646376680000|2022-03-04 06:51:20|97875.9|97787|97868.7|97785.6|97895|97793.4|97864.6|97774.6|25
1646376690000|2022-03-04 06:51:30|97868.4|97787.1|97865.5|97787.2|97872|97790.6|97861.4|97765.8|37
1646376700000|2022-03-04 06:51:40|97867.6|97784.4|97862.4|97787|97867.6|97788.4|97862.4|97780.8|30
1646376710000|2022-03-04 06:51:50|97874.7|97786.9|97869.3|97797.5|97885.6|97801.6|97868.4|97786.9|30
1646376720000|2022-03-04 06:52:00|97868.4|97797.9|97877.1|97798.8|97877.1|97800.3|97868.4|97795.9|15
1646376730000|2022-03-04 06:52:10|97874.4|97799.4|97858.8|97781|97876|97807.7|97857.7|97776|22
1646376740000|2022-03-04 06:52:20|97859.2|97779.3|97853.9|97772.9|97860.2|97779.6|97851.5|97769.8|33
1646376750000|2022-03-04 06:52:30|97853.2|97772.2|97853.6|97775.8|97858.7|97778.7|97853.2|97767.1|31
1646376760000|2022-03-04 06:52:40|97852.6|97775.1|97865|97778.6|97867.1|97784.8|97852.6|97773.7|36
1646376770000|2022-03-04 06:52:50|97864.4|97778.4|97864.5|97784.5|97866.1|97784.6|97859.2|97775.8|26
1646376780000|2022-03-04 06:53:00|97865.7|97785.6|97853.6|97776|97865.7|97785.6|97851.1|97770.7|34
1646376790000|2022-03-04 06:53:10|97854|97774.8|97853.3|97774.5|97862.3|97780.4|97852.9|97772.1|27
1646376800000|2022-03-04 06:53:20|97853.4|97774.6|97853.9|97773.8|97858.7|97775.6|97850|97769.5|29
1646376810000|2022-03-04 06:53:30|97853.7|97773.5|97852.1|97773.1|97858.9|97775.1|97849.8|97762.5|30
1646376820000|2022-03-04 06:53:40|97849.9|97777.1|97853.1|97772.8|97856.5|97777.4|97849.1|97766.4|20
1646376830000|2022-03-04 06:53:50|97854.9|97772.9|97864.8|97777.9|97866.6|97780.8|97851|97771.5|32
1646376840000|2022-03-04 06:54:00|97864.9|97777.8|97873.4|97797.8|97873.4|97797.8|97856.8|97776.3|35
1646376850000|2022-03-04 06:54:10|97873|97800.8|97886.9|97812.5|97895.3|97814.1|97873|97795.2|35
1646376860000|2022-03-04 06:54:20|97881.3|97804.1|97895.3|97817.6|97901.1|97822|97880.7|97804.1|35
1646376870000|2022-03-04 06:54:30|97897.4|97816.7|97884.4|97809.1|97901.5|97822.9|97884.4|97805.6|30
1646376880000|2022-03-04 06:54:40|97888.3|97809.8|97895.2|97810.9|97904.3|97814.8|97886.6|97809.1|26
1646376890000|2022-03-04 06:54:50|97895.3|97811.6|97893.9|97810.4|97897.5|97812.5|97890.3|97807.9|27
1646376900000|2022-03-04 06:55:00|97894.9|97809.1|97891.9|97805.7|97899|97810.3|97891.6|97803.2|32
1646376910000|2022-03-04 06:55:10|97892.7|97807.8|97881.4|97796.5|97892.9|97810.3|97878.6|97795.2|25
1646376920000|2022-03-04 06:55:20|97883.9|97791.1|97882|97796.6|97883.9|97801.2|97878.1|97791.1|21
1646376930000|2022-03-04 06:55:30|97882.6|97797.3|97887.4|97798.6|97887.4|97801|97878.5|97797.2|24
1646376940000|2022-03-04 06:55:40|97887|97797.5|97884|97801.1|97893.3|97810|97883.3|97797.5|28
1646376950000|2022-03-04 06:55:50|97883.5|97801|97879.4|97794|97886.8|97803|97879.4|97794|31
1646376960000|2022-03-04 06:56:00|97877|97794.7|97877.4|97797.6|97882.7|97799.7|97874.9|97793.5|30
1646376970000|2022-03-04 06:56:10|97877.2|97795.7|97870.3|97781.1|97878|97796.1|97866.3|97778.8|38
1646376980000|2022-03-04 06:56:20|97870.7|97782|97865.2|97778.1|97873.9|97789|97860.8|97776.1|38
1646376990000|2022-03-04 06:56:30|97863|97781.7|97866.1|97778.4|97868.1|97785.4|97861.7|97772.2|29
1646377000000|2022-03-04 06:56:40|97865.5|97782|97877.3|97795.3|97877.5|97799.2|97865.4|97780.9|29
1646377010000|2022-03-04 06:56:50|97877.4|97794.7|97892|97808.6|97893.7|97809.7|97875.3|97792.1|42
1646377020000|2022-03-04 06:57:00|97890.8|97809.7|97900|97815.9|97900.8|97816.2|97887.2|97806.6|31
1646377030000|2022-03-04 06:57:10|97899.7|97816.7|97899.7|97814.4|97901.9|97817.2|97899.6|97813.6|26
1646377040000|2022-03-04 06:57:20|97900.7|97813.2|97906.7|97823.7|97910.8|97824.4|97899.5|97813|28
1646377050000|2022-03-04 06:57:30|97910|97819.8|97775.6|97679.9|97910|97819.8|97772.9|97668.8|45
1646377060000|2022-03-04 06:57:40|97777.4|97678.3|97855.5|97739.5|97855.5|97739.5|97754.6|97638.6|44
1646377070000|2022-03-04 06:57:50|97840.4|97724.4|97910|97794|97912.9|97797.2|97835.3|97724.4|44
1646377080000|2022-03-04 06:58:00|97907.2|97795.3|97919.5|97817.7|97927.4|97817.7|97903.3|97795.3|38
1646377090000|2022-03-04 06:58:10|97919.7|97816.9|97921.2|97814|97928.9|97817.2|97913.2|97808.4|40
1646377100000|2022-03-04 06:58:20|97919.7|97817.2|97918.5|97813.5|97926.2|97817.6|97909.7|97809.8|41
1646377110000|2022-03-04 06:58:30|97918|97813.4|97922|97815.4|97922|97815.4|97911.1|97809.8|40
1646377120000|2022-03-04 06:58:40|97921.5|97816.8|97870.8|97788.9|97921.5|97816.8|97868.6|97788.9|36
1646377130000|2022-03-04 06:58:50|97869.6|97789.3|97856.6|97783.5|97869.6|97789.5|97856.6|97778.7|42
1646377140000|2022-03-04 06:59:00|97868.7|97781.1|97878|97780.5|97880.1|97790.1|97860.7|97776|34
1646377150000|2022-03-04 06:59:10|97869.9|97784.1|97867.7|97770.3|97878.7|97786.6|97863.4|97765.1|33
1646377160000|2022-03-04 06:59:20|97870.6|97770|97873.5|97761.8|97876.4|97771.4|97846.4|97751.2|44
1646377170000|2022-03-04 06:59:30|97848.9|97774|97857.1|97768.1|97859.4|97774|97841.6|97758.1|29
1646377180000|2022-03-04 06:59:40|97862.5|97772.6|97861.8|97775.5|97864.4|97775.5|97855.3|97767.4|33
1646377190000|2022-03-04 06:59:50|97871.6|97767.6|97884.6|97769.1|97884.6|97775.3|97870.2|97762|34
1646377200000|2022-03-04 07:00:00|97887.1|97771.1|97860.8|97779.3|97887.1|97779.3|97849|97749.1|71
1646377210000|2022-03-04 07:00:10|97858.1|97768.5|97864.8|97777.5|97869.7|97789.3|97839.3|97764.2|68
1646377220000|2022-03-04 07:00:20|97866.1|97775.4|97865.7|97775.1|97867|97780.6|97852.4|97773.2|39
1646377230000|2022-03-04 07:00:30|97858.9|97779.5|97860.8|97778.2|97861.9|97783.4|97854.4|97777.4|39
1646377240000|2022-03-04 07:00:40|97859.8|97778.9|97864.4|97793.9|97870.5|97806.4|97851.9|97778.9|49
1646377250000|2022-03-04 07:00:50|97864.1|97793|97871.9|97792.6|97872.6|97795.6|97864|97783.6|57
1646377260000|2022-03-04 07:01:00|97871.6|97792.3|97863.4|97813.4|97874.3|97813.5|97860.1|97789.9|62
1646377270000|2022-03-04 07:01:10|97862.9|97812.9|97871.9|97796.2|97872|97813.9|97848.2|97792.6|56
1646377280000|2022-03-04 07:01:20|97871.4|97795.6|97868.9|97794.6|97871.4|97809.1|97858.2|97792.1|37
1646377290000|2022-03-04 07:01:30|97870.2|97794|97876.8|97795.2|97881.4|97809.4|97857.6|97791.3|57
1646377300000|2022-03-04 07:01:40|97876.7|97795.7|97876.5|97806.1|97880.1|97818|97849.1|97789.6|60
1646377310000|2022-03-04 07:01:50|97866.9|97816.9|97878|97805.8|97879.7|97818.4|97865.6|97801.4|49
1646377320000|2022-03-04 07:02:00|97876.4|97806.1|97858.5|97808.5|97876.4|97817|97858.5|97795|51
1646377330000|2022-03-04 07:02:10|97856.5|97806.5|97856.6|97806.6|97871.2|97811.8|97856.4|97796.2|69
1646377340000|2022-03-04 07:02:20|97856.5|97806.5|97832.7|97782.7|97862|97810.1|97832.3|97768.5|56
1646377350000|2022-03-04 07:02:30|97844.4|97769|97837.5|97767|97844.4|97774.9|97811.8|97760.5|54
1646377360000|2022-03-04 07:02:40|97836.7|97766.3|97823.4|97745.8|97837.4|97773.6|97811.2|97744.8|49
1646377370000|2022-03-04 07:02:50|97823.3|97747.7|97806.9|97756.9|97827.9|97760.2|97804.1|97742|71
1646377380000|2022-03-04 07:03:00|97806.3|97756.3|97808.1|97736.4|97808.1|97757.2|97793.5|97736.4|58
1646377390000|2022-03-04 07:03:10|97795.2|97745.2|97795.3|97745.3|97799.6|97749.6|97793|97743|63
1646377400000|2022-03-04 07:03:20|97795.7|97745.7|97791.3|97707.5|97795.8|97745.7|97776.6|97707.5|57
1646377410000|2022-03-04 07:03:30|97790.8|97707.7|97772.1|97700.9|97793.5|97721.1|97759.3|97695.1|66
1646377420000|2022-03-04 07:03:40|97772.2|97699.9|97794.9|97721.3|97798.3|97721.3|97770.6|97694.8|51
1646377430000|2022-03-04 07:03:50|97796.6|97722.9|97791.3|97741.3|97805.1|97742.2|97784.8|97711.1|50
1646377440000|2022-03-04 07:04:00|97790|97740|97798.9|97748.9|97809.2|97750.4|97790|97731.5|56
1646377450000|2022-03-04 07:04:10|97798.8|97748.8|97799|97749|97814|97752.3|97795.1|97737.4|57
1646377460000|2022-03-04 07:04:20|97798.9|97748.9|97806.2|97730.1|97810.2|97750.4|97791.7|97723.4|50
1646377470000|2022-03-04 07:04:30|97805.7|97725.9|97804.5|97729.4|97808.5|97730.2|97798.1|97724.4|30
1646377480000|2022-03-04 07:04:40|97804.4|97729.3|97812.5|97728.8|97822.1|97738.9|97804.4|97727.1|48
1646377490000|2022-03-04 07:04:50|97811.2|97729.7|97810.5|97731.9|97815.2|97733.3|97806.8|97728.6|41
1646377500000|2022-03-04 07:05:00|97808.5|97734.7|97792.1|97742.1|97810.8|97742.1|97791.7|97729.2|32
1646377510000|2022-03-04 07:05:10|97804.2|97732.8|97806.3|97728.6|97808.5|97732.8|97803.2|97726.6|31
1646377520000|2022-03-04 07:05:20|97805.2|97729.6|97792.3|97742.3|97805.9|97742.3|97789.7|97728.8|39
1646377530000|2022-03-04 07:05:30|97792|97742|97810.1|97729.9|97815.7|97749.1|97791.9|97727.8|53
1646377540000|2022-03-04 07:05:40|97801.7|97727.7|97804|97729.6|97810.2|97732|97801.6|97723.1|34
1646377550000|2022-03-04 07:05:50|97803.8|97729.3|97797.8|97726.4|97806.3|97729.3|97797.8|97723.2|36
1646377560000|2022-03-04 07:06:00|97797.7|97727|97803.5|97729.8|97804.7|97738.7|97788.7|97726.8|35
1646377570000|2022-03-04 07:06:10|97803.7|97729|97796.2|97724.6|97806.5|97742.9|97791.5|97723.9|27
1646377580000|2022-03-04 07:06:20|97797.4|97725.4|97786.1|97736.1|97798.6|97736.1|97785.5|97725.3|13
1646377590000|2022-03-04 07:06:30|97799.1|97726.7|97777.6|97727.6|97804.7|97738.6|97777.6|97706.7|34
1646377600000|2022-03-04 07:06:40|97791.7|97718.2|97786.3|97715.1|97802.5|97734|97773.2|97714.8|55
1646377610000|2022-03-04 07:06:50|97786.8|97713.7|97778.5|97728.5|97794|97728.6|97773|97713.7|55
1646377620000|2022-03-04 07:07:00|97779.1|97729.1|97793.2|97717.1|97796.3|97731.5|97778.8|97717|38
1646377630000|2022-03-04 07:07:10|97793.7|97717.5|97786.7|97736.7|97801.6|97739.5|97784.3|97717.5|44
1646377640000|2022-03-04 07:07:20|97787.3|97737.3|97800|97719.3|97802.5|97739.2|97787|97719.3|31
1646377650000|2022-03-04 07:07:30|97799.9|97719.2|97801.1|97719.9|97807|97737.7|97786.9|97717.2|42
1646377660000|2022-03-04 07:07:40|97800.5|97722|97799|97717.6|97800.9|97725.4|97796.5|97716.9|25
1646377670000|2022-03-04 07:07:50|97797.7|97718.9|97798|97716.9|97800.8|97737.2|97782.4|97716.9|33
1646377680000|2022-03-04 07:08:00|97797.5|97718.1|97795.9|97723.4|97799.3|97723.9|97794.9|97718.1|34
1646377690000|2022-03-04 07:08:10|97797.5|97722.4|97798.7|97725.5|97804.5|97730.6|97780.4|97717.2|40
1646377700000|2022-03-04 07:08:20|97797.8|97726.2|97797.9|97747.9|97811.7|97749.9|97787|97720.5|55
1646377710000|2022-03-04 07:08:30|97798.8|97748.8|97805.6|97755.6|97810|97755.8|97797.3|97736.4|48
1646377720000|2022-03-04 07:08:40|97805.8|97755.8|97802.9|97752.9|97809.6|97759.6|97799.9|97749.9|45
1646377730000|2022-03-04 07:08:50|97800.9|97750.9|97805.7|97755.7|97805.7|97755.7|97800.9|97750.9|35
1646377740000|2022-03-04 07:09:00|97805.5|97755.5|97828|97778|97830.6|97779.1|97805.5|97751|61
1646377750000|2022-03-04 07:09:10|97828.2|97778.2|97827.3|97777.3|97837.1|97779.9|97826|97766.5|48
1646377760000|2022-03-04 07:09:20|97827.5|97777.5|97831|97781|97832|97782|97827.3|97777.3|29
1646377770000|2022-03-04 07:09:30|97831.2|97781.2|97831.8|97781.8|97833.3|97783.3|97829.8|97779.8|38
1646377780000|2022-03-04 07:09:40|97831.7|97781.7|97815.4|97765.4|97831.8|97781.8|97815.4|97765.4|37
1646377790000|2022-03-04 07:09:50|97815.8|97765.8|97830.5|97780.5|97839.7|97780.5|97813.8|97763.8|40
1646377800000|2022-03-04 07:10:00|97830.4|97780.4|97831.5|97781.5|97842.8|97782.5|97826.1|97771.7|38
1646377810000|2022-03-04 07:10:10|97831.7|97781.7|97826.9|97776.9|97832|97782|97826.2|97776.2|23
1646377820000|2022-03-04 07:10:20|97830.5|97780.5|97824.8|97774.8|97830.7|97780.7|97821.5|97771.5|47
1646377830000|2022-03-04 07:10:30|97824.6|97774.6|97821.5|97771.5|97824.6|97774.6|97820.5|97770.5|28
1646377840000|2022-03-04 07:10:40|97821.2|97771.2|97841.7|97769.7|97842.3|97783.1|97815.2|97765.2|50
1646377850000|2022-03-04 07:10:50|97842.5|97770.3|97837.3|97766.5|97845.1|97783|97827.4|97763.1|43
1646377860000|2022-03-04 07:11:00|97833.9|97760.5|97839.3|97789.3|97847.3|97791.3|97825.3|97760.5|60
1646377870000|2022-03-04 07:11:10|97839.6|97789.6|97851.9|97801.9|97865|97803.6|97838.8|97782.3|42
1646377880000|2022-03-04 07:11:20|97855.3|97805.3|97853.8|97803.8|97869.5|97809|97853.3|97795|44
1646377890000|2022-03-04 07:11:30|97855.6|97805.6|97859.8|97809.8|97867.2|97809.8|97852.2|97792.9|45
1646377900000|2022-03-04 07:11:40|97858.3|97808.3|97904.5|97854.5|97921.3|97855.9|97857.9|97807.9|64
1646377910000|2022-03-04 07:11:50|97904.1|97854.1|97908.6|97858.6|97918.2|97858.6|97902.1|97843.5|45
1646377920000|2022-03-04 07:12:00|97908.4|97858.4|97899|97849|97911|97860.4|97899|97833.9|38
1646377930000|2022-03-04 07:12:10|97902.9|97852.9|97918.2|97836.2|97918.2|97854.2|97900.1|97834.3|43
1646377940000|2022-03-04 07:12:20|97917|97837.8|97922|97845.1|97922|97863.6|97901.4|97836.9|55
1646377950000|2022-03-04 07:12:30|97922.8|97842.8|97943.6|97893.6|97943.6|97893.6|97911.5|97842.8|45
1646377960000|2022-03-04 07:12:40|97966.2|97891.6|97974|97924|97990.4|97933.6|97957.1|97887.4|63
1646377970000|2022-03-04 07:12:50|97974.8|97924.8|97979.2|97909|97991|97930|97967.4|97908.6|47
1646377980000|2022-03-04 07:13:00|97978.6|97908.4|97974.2|97895.5|97990.7|97918.4|97958.3|97891.1|45
1646377990000|2022-03-04 07:13:10|97966.5|97896.3|97972.5|97891.6|97974.6|97896.3|97965.8|97887.2|42
1646378000000|2022-03-04 07:13:20|97972.7|97891.7|97967.7|97889|97973.4|97904.2|97953.6|97882.1|61
1646378010000|2022-03-04 07:13:30|97965.9|97890.2|97966.8|97890.3|97970.9|97904.5|97954.5|97884.7|52
1646378020000|2022-03-04 07:13:40|97966.4|97890|97968.5|97892.2|97978.7|97912.7|97951|97889.9|49
1646378030000|2022-03-04 07:13:50|97967.7|97892.8|97969.9|97895.5|97971.2|97904.6|97953.6|97891.2|34
1646378040000|2022-03-04 07:14:00|97969.6|97895.7|97950.4|97900.4|97971.3|97908.2|97950.2|97881.3|57
1646378050000|2022-03-04 07:14:10|97950.5|97900.5|97957.6|97907.6|97957.6|97907.6|97944.7|97894.7|41
1646378060000|2022-03-04 07:14:20|97957.8|97907.8|97970.3|97899.8|97975.9|97915.7|97955.8|97898.4|49
1646378070000|2022-03-04 07:14:30|97959.9|97909.9|97963.8|97913.8|97978|97916.6|97959|97898.1|44
1646378080000|2022-03-04 07:14:40|97965|97915|97958.4|97908.4|97977.4|97915|97951.9|97890.3|52
1646378090000|2022-03-04 07:14:50|97972.8|97890.6|97970.2|97891.8|97973.4|97895.8|97965.1|97884.8|48
1646378100000|2022-03-04 07:15:00|97963.6|97889.6|97975.3|97892.8|97978.2|97896|97960.1|97881.2|55
1646378110000|2022-03-04 07:15:10|97978.4|97891.4|97967.2|97895.4|97978.4|97907.3|97955.9|97886.8|47
1646378120000|2022-03-04 07:15:20|97968.3|97895.3|97969.1|97892.8|97970.7|97905.9|97952.2|97889.9|45
1646378130000|2022-03-04 07:15:30|97968.6|97892.2|97967.9|97889.9|97971.2|97902.9|97952.9|97888.4|31
1646378140000|2022-03-04 07:15:40|97966.5|97890.5|97968.2|97892.3|97970.1|97893.9|97965.1|97889.9|41
1646378150000|2022-03-04 07:15:50|97968|97892|97964.3|97881.3|97970.2|97892|97951.9|97874.1|59
1646378160000|2022-03-04 07:16:00|97964.5|97880.6|97961.9|97876.5|97968.1|97880.8|97949.2|97866.9|60
1646378170000|2022-03-04 07:16:10|97963.8|97873.7|97963|97886.2|97968.9|97893.8|97943.2|97873.5|46
1646378180000|2022-03-04 07:16:20|97963.4|97886.9|97969.8|97881.8|97971.8|97893.9|97957.6|97881.8|44
1646378190000|2022-03-04 07:16:30|97970|97877.9|97963.9|97886.3|97973.3|97898.6|97948.5|97870.1|41
1646378200000|2022-03-04 07:16:40|97963.1|97886|97967.1|97893.5|97969.6|97893.5|97959.7|97882.1|44
1646378210000|2022-03-04 07:16:50|97968.3|97892.9|97965.8|97889.3|97972.3|97905|97954.1|97885.8|51
1646378220000|2022-03-04 07:17:00|97970.6|97890.4|97971.3|97900.6|97977.3|97910.6|97957.8|97885.1|55
1646378230000|2022-03-04 07:17:10|97970|97898.8|97957.1|97907.1|97975.7|97911.5|97952.9|97894.1|54
1646378240000|2022-03-04 07:17:20|97957.8|97907.8|97959.7|97909.7|97970.4|97910.5|97957.7|97899.8|37
1646378250000|2022-03-04 07:17:30|97959.9|97909.9|97971.3|97900.7|97972.6|97910.6|97957.1|97897.8|55
1646378260000|2022-03-04 07:17:40|97971.5|97901.4|97966|97916|97979.6|97916|97956.3|97900|54
1646378270000|2022-03-04 07:17:50|97976.1|97903.9|97975|97904.7|97978.8|97916.2|97962.5|97900.9|56
1646378280000|2022-03-04 07:18:00|97975.8|97905.6|97973.5|97900.7|97979.7|97914.6|97960.1|97897.8|52
1646378290000|2022-03-04 07:18:10|97973.4|97900.4|97970.7|97920.7|97978.7|97920.7|97957.1|97884.9|58
1646378300000|2022-03-04 07:18:20|97970.4|97920.4|97985.4|97911.1|97986.6|97920.4|97965.8|97904|45
1646378310000|2022-03-04 07:18:30|97984.2|97910|97977.8|97927.8|97996.6|97928.8|97971.2|97903.1|53
1646378320000|2022-03-04 07:18:40|97977.4|97927.4|97980.6|97930.6|97995.7|97931.6|97973.2|97910.1|42
1646378330000|2022-03-04 07:18:50|97979.9|97929.9|97984.8|97934.8|98000.2|97940.2|97977.8|97924|60
1646378340000|2022-03-04 07:19:00|97985.4|97935.4|97983.3|97933.3|97996.5|97936.5|97983.1|97925.8|48
1646378350000|2022-03-04 07:19:10|97984.3|97934.3|97986.7|97936.7|97987.8|97937.8|97982.9|97932.9|45
1646378360000|2022-03-04 07:19:20|97986.6|97936.6|97986.1|97936.1|97987|97937|97983.9|97933.9|20
1646378370000|2022-03-04 07:19:30|97986.5|97936.5|97984.2|97934.2|97986.7|97936.7|97981.5|97931.5|31
1646378380000|2022-03-04 07:19:40|97979.6|97929.6|97998|97921.9|98002.4|97936.8|97979.6|97915.5|63
1646378390000|2022-03-04 07:19:50|97986.4|97936.4|97984.7|97934.7|97997.2|97936.9|97979.4|97925.7|47
1646378400000|2022-03-04 07:20:00|97984.5|97934.5|97984.4|97934.4|97985.7|97935.7|97983.2|97933.2|52
1646378410000|2022-03-04 07:20:10|97984.8|97934.8|97986.1|97936.1|97988.2|97938.2|97983|97933|51
1646378420000|2022-03-04 07:20:20|97986|97936|97988.2|97938.2|97998.6|97940.8|97983.3|97925|52
1646378430000|2022-03-04 07:20:30|97988|97938|97984.1|97934.1|97988.2|97938.2|97983.8|97933.8|38
1646378440000|2022-03-04 07:20:40|97984.3|97934.3|97978.6|97928.6|97988|97938|97976.4|97926.4|37
1646378450000|2022-03-04 07:20:50|97980.3|97930.3|97988|97938|97990.3|97940.3|97980.3|97930.3|51
1646378460000|2022-03-04 07:21:00|97987.8|97937.8|97986.7|97936.7|97991.2|97941.2|97978|97928|59
1646378470000|2022-03-04 07:21:10|97986.5|97936.5|98014.3|97964.3|98034.8|97978.3|97986.5|97936.5|57
1646378480000|2022-03-04 07:21:20|98011.9|97961.9|98014.7|97941.4|98021.2|97961.9|98002.8|97936.1|50
1646378490000|2022-03-04 07:21:30|98001.7|97951.7|98002.6|97952.6|98014.6|97952.6|98000.2|97938.4|35
1646378500000|2022-03-04 07:21:40|98013.7|97942.1|98002|97952|98015.2|97954.1|98000.8|97937.7|41
1646378510000|2022-03-04 07:21:50|97998|97948|97999|97949|98002.5|97952.5|97997.4|97947.4|54
1646378520000|2022-03-04 07:22:00|97998.7|97948.7|98007|97934.5|98009.1|97949.2|97988.1|97918.5|51
1646378530000|2022-03-04 07:22:10|98008.1|97933.2|98000.7|97919.8|98008.4|97935.6|97994.5|97917.6|52
1646378540000|2022-03-04 07:22:20|98000.9|97919.1|97993.8|97943.8|98004.6|97943.8|97993.4|97919.1|51
1646378550000|2022-03-04 07:22:30|97993.9|97943.9|98006.1|97923|98006.1|97943.9|97981.8|97921.8|31
1646378560000|2022-03-04 07:22:40|98004|97924.4|97989.4|97939.4|98005|97941.1|97986.4|97923.8|42
1646378570000|2022-03-04 07:22:50|97989.3|97939.3|97984.7|97934.7|97989.6|97939.6|97984.7|97934.7|40
1646378580000|2022-03-04 07:23:00|97984.6|97934.6|97986.5|97936.5|97986.5|97936.5|97982.8|97932.8|33
1646378590000|2022-03-04 07:23:10|97986.6|97936.6|97986.6|97936.6|97987.6|97937.6|97986.2|97936.2|21
1646378600000|2022-03-04 07:23:20|97986.9|97936.9|97995.8|97921.4|98000.6|97939.1|97983|97918.1|33
1646378610000|2022-03-04 07:23:30|97998.5|97922.7|97996.8|97920.5|98005.6|97938.1|97985.9|97919.9|46
1646378620000|2022-03-04 07:23:40|97997|97921.2|98003.3|97923.1|98004|97935.8|97983.7|97920.5|54
1646378630000|2022-03-04 07:23:50|98002.3|97923|97993.3|97943.3|98014.4|97943.3|97993.3|97919.8|38
1646378640000|2022-03-04 07:24:00|98004.5|97931.4|98003.8|97931.1|98011.4|97941.5|97991.3|97922.3|59
1646378650000|2022-03-04 07:24:10|98003.7|97931|98002.7|97928.5|98010.9|97945.1|97988.7|97925.3|62
1646378660000|2022-03-04 07:24:20|98002.1|97926.6|98001.9|97925.9|98008.5|97931.4|97999.7|97923.4|53
1646378670000|2022-03-04 07:24:30|98002.2|97926.3|98000.7|97925.7|98006.1|97939.2|97987.3|97921.6|54
1646378680000|2022-03-04 07:24:40|98002.2|97924.4|97998.6|97928.4|98002.4|97937.8|97987.7|97924.4|45
1646378690000|2022-03-04 07:24:50|97999.1|97928.2|98002.6|97928.8|98010.5|97943.9|97987.3|97919.9|48
1646378700000|2022-03-04 07:25:00|98002|97929.4|97994.8|97944.8|98017.7|97949.9|97992.4|97923.9|63
1646378710000|2022-03-04 07:25:10|97997|97947|97998.6|97918.1|98014.4|97950.2|97986.6|97916.2|67
1646378720000|2022-03-04 07:25:20|97996.2|97920|97971.9|97921.9|97997.7|97935.6|97971.2|97917.3|62
1646378730000|2022-03-04 07:25:30|97973.4|97923.4|97973.4|97923.4|97975.2|97925.2|97971.9|97921.9|40
1646378740000|2022-03-04 07:25:40|97973.7|97923.7|97991.5|97913.4|97991.5|97927.9|97972.3|97911.8|49
1646378750000|2022-03-04 07:25:50|97991.6|97912.6|97988.9|97912.2|97994.2|97915.8|97982.6|97909.4|55
1646378760000|2022-03-04 07:26:00|97976.3|97926.3|97975.2|97925.2|98003.4|97934.5|97971|97912.2|61
1646378770000|2022-03-04 07:26:10|97974.8|97924.8|97979.7|97902|97991.3|97926.9|97970.6|97898.8|58
1646378780000|2022-03-04 07:26:20|97980.2|97904.6|97978.5|97901.2|97983.7|97918.9|97961.3|97896.5|61
1646378790000|2022-03-04 07:26:30|97980|97902.2|97980.7|97898.8|97986.5|97915.6|97963.8|97895.7|64
1646378800000|2022-03-04 07:26:40|97982.5|97898.6|97981.1|97908.6|97990.1|97922.9|97959|97898.5|57
1646378810000|2022-03-04 07:26:50|97978.6|97903.7|97972.8|97922.8|97987.7|97923.8|97958.2|97896.1|61
1646378820000|2022-03-04 07:27:00|97973.3|97923.3|97980.9|97909|97988.3|97923.7|97969.1|97907.3|47
1646378830000|2022-03-04 07:27:10|97980.8|97908.9|97961.6|97911.6|97982.4|97915.2|97959.7|97901.2|61
1646378840000|2022-03-04 07:27:20|97961.5|97911.5|97966.8|97893.5|97972|97911.7|97953|97892.8|44
1646378850000|2022-03-04 07:27:30|97966.7|97893.1|97965.6|97893.8|97966.8|97904.3|97953.5|97893|29
1646378860000|2022-03-04 07:27:40|97964.6|97894.1|97961.4|97884.4|97965.8|97904.9|97947.2|97884.4|37
1646378870000|2022-03-04 07:27:50|97960.3|97884.5|97950.5|97900.5|97965.9|97900.9|97949.6|97884.5|29
1646378880000|2022-03-04 07:28:00|97950.2|97900.2|97962.1|97883.5|97962.8|97900.3|97940.2|97870.2|52
1646378890000|2022-03-04 07:28:10|97968|97883.7|97951.9|97871.5|97968.2|97903.3|97933.4|97869.8|46
1646378900000|2022-03-04 07:28:20|97950.8|97872.7|97917.7|97867.7|97952|97878.3|97915.8|97858.4|48
1646378910000|2022-03-04 07:28:30|97918|97868|97924.4|97849.6|97934|97868|97905|97834.2|33
1646378920000|2022-03-04 07:28:40|97924.8|97851.1|97921|97840.2|97928.7|97864.6|97901.5|97829.5|50
1646378930000|2022-03-04 07:28:50|97920.7|97838.2|97922.9|97838.4|97933.1|97850.1|97895.9|97829.3|21
1646378940000|2022-03-04 07:29:00|97921.6|97839.6|97922.3|97837.5|97930.4|97840|97912.5|97826.5|38
1646378950000|2022-03-04 07:29:10|97926.3|97836.2|97921.7|97840.9|97932.4|97840.9|97918.4|97829.2|30
1646378960000|2022-03-04 07:29:20|97919.1|97844|97917.6|97867.6|97935.4|97867.6|97917.6|97835.2|47
1646378970000|2022-03-04 07:29:30|97919.4|97869.4|97934.6|97859.7|97936.4|97873.4|97919.4|97858.5|43
1646378980000|2022-03-04 07:29:40|97934.3|97859.5|97923.6|97873.6|97934.9|97874.7|97919.8|97859.5|40
1646378990000|2022-03-04 07:29:50|97933.9|97863.7|97923.2|97873.2|97933.9|97874.4|97923.1|97863.7|22
1646379000000|2022-03-04 07:30:00|97923.7|97873.7|97910.7|97860.7|97925.8|97875.8|97909.2|97859.2|39
1646379010000|2022-03-04 07:30:10|97911.5|97861.5|97909.5|97859.5|97913.2|97863.2|97909.5|97859.5|21
1646379020000|2022-03-04 07:30:20|97908.7|97858.7|97915.6|97865.6|97927.2|97867.1|97905.2|97855.2|26
1646379030000|2022-03-04 07:30:30|97915.5|97865.5|97912.5|97862.5|97915.5|97865.5|97912.2|97862.2|29
1646379040000|2022-03-04 07:30:40|97912.2|97862.2|97918|97868|97920.9|97870.9|97911.7|97861.7|25
1646379050000|2022-03-04 07:30:50|97916.9|97866.9|97918.7|97868.7|97919.3|97869.3|97911.5|97861.5|27
1646379060000|2022-03-04 07:31:00|97918.2|97868.2|97928.1|97878.1|97928.1|97878.1|97913.4|97863.4|37
1646379070000|2022-03-04 07:31:10|97927.9|97877.9|97922.5|97872.5|97927.9|97877.9|97917|97867|34
1646379080000|2022-03-04 07:31:20|97924.9|97874.9|97928.3|97878.3|97929.7|97879.7|97924.5|97874.5|31
1646379090000|2022-03-04 07:31:30|97928.7|97878.7|97926.5|97876.5|97929.9|97879.9|97925.8|97875.8|31
1646379100000|2022-03-04 07:31:40|97928.6|97878.6|97928.6|97878.6|97932.1|97882.1|97923.8|97873.8|32
1646379110000|2022-03-04 07:31:50|97928.1|97878.1|97926.4|97876.4|97929.7|97879.7|97924.7|97874.7|28
1646379120000|2022-03-04 07:32:00|97926.6|97876.6|97922.8|97872.8|97926.9|97876.9|97916.9|97866.9|33
1646379130000|2022-03-04 07:32:10|97923.1|97873.1|97929.6|97879.6|97930.5|97880.5|97919.2|97869.2|33
1646379140000|2022-03-04 07:32:20|97929.2|97879.2|97935.3|97885.3|97940|97890|97928.8|97878.8|37
1646379150000|2022-03-04 07:32:30|97934.1|97884.1|97925.2|97875.2|97934.8|97884.8|97925.2|97875.2|33
1646379160000|2022-03-04 07:32:40|97924.8|97874.8|97927.4|97877.4|97927.4|97877.4|97921.2|97871.2|28
1646379170000|2022-03-04 07:32:50|97927.3|97877.3|97928.1|97878.1|97928.9|97878.9|97926.7|97876.7|23
1646379180000|2022-03-04 07:33:00|97928|97878|97931.3|97881.3|97933.2|97883.2|97927.2|97877.2|23
1646379190000|2022-03-04 07:33:10|97931.4|97881.4|97925.7|97875.7|97931.4|97881.4|97923.2|97873.2|28
1646379200000|2022-03-04 07:33:20|97923.3|97873.3|97923.5|97873.5|97925.4|97875.4|97920.6|97870.6|29
1646379210000|2022-03-04 07:33:30|97921.7|97871.7|97924.2|97874.2|97926|97876|97921.7|97871.7|24
1646379220000|2022-03-04 07:33:40|97924.7|97874.7|97927|97877|97928.7|97878.7|97920.6|97870.6|33
1646379230000|2022-03-04 07:33:50|97926.9|97876.9|97932.6|97882.6|97934.9|97884.9|97924.9|97874.9|34
1646379240000|2022-03-04 07:34:00|97932.5|97882.5|97930.6|97880.6|97932.5|97882.5|97927.7|97877.7|32
1646379250000|2022-03-04 07:34:10|97930.9|97880.9|97933.6|97883.6|97936.8|97886.8|97929.3|97879.3|26
1646379260000|2022-03-04 07:34:20|97933.8|97883.8|97935.1|97885.1|97939.9|97889.9|97932.4|97882.4|27
1646379270000|2022-03-04 07:34:30|97935.5|97885.5|97932.9|97882.9|97937.4|97887.4|97928.4|97878.4|27
1646379280000|2022-03-04 07:34:40|97932.2|97882.2|97922.2|97872.2|97933.3|97883.3|97918.6|97868.6|33
1646379290000|2022-03-04 07:34:50|97918|97868|97929.1|97879.1|97932.2|97882.2|97917.6|97867.6|33
1646379300000|2022-03-04 07:35:00|97928.8|97878.8|97929|97879|97930.9|97880.9|97927.8|97877.8|22
1646379310000|2022-03-04 07:35:10|97929.3|97879.3|97932.6|97882.6|97935.4|97885.4|97925.2|97875.2|35
1646379320000|2022-03-04 07:35:20|97932.7|97882.7|97942.3|97892.3|97942.3|97892.3|97932.3|97882.3|31
1646379330000|2022-03-04 07:35:30|97941.8|97891.8|97940.1|97890.1|97943.4|97893.4|97938.1|97888.1|33
1646379340000|2022-03-04 07:35:40|97940|97890|97943.7|97893.7|97943.7|97893.7|97938.9|97888.9|37
1646379350000|2022-03-04 07:35:50|97943.2|97893.2|97942.9|97892.9|97946.2|97896.2|97942.7|97892.7|31
1646379360000|2022-03-04 07:36:00|97943.8|97893.8|97936.9|97886.9|97944.9|97894.9|97934.9|97884.9|32
1646379370000|2022-03-04 07:36:10|97935.9|97885.9|97945.8|97895.8|97951.2|97901.2|97935.1|97885.1|39
1646379380000|2022-03-04 07:36:20|97946.4|97896.4|97947.3|97897.3|97949.5|97899.5|97938.7|97888.7|34
1646379390000|2022-03-04 07:36:30|97947.5|97897.5|97940.9|97890.9|97948.4|97898.4|97940.9|97890.9|34
1646379400000|2022-03-04 07:36:40|97942.3|97892.3|97941.5|97891.5|97942.6|97892.6|97939.1|97889.1|35
1646379410000|2022-03-04 07:36:50|97941.6|97891.6|97940.6|97890.6|97944.6|97894.6|97940.3|97890.3|30
1646379420000|2022-03-04 07:37:00|97943|97893|97934.2|97884.2|97943|97893|97933.2|97883.2|33
1646379430000|2022-03-04 07:37:10|97934.4|97884.4|97938.2|97888.2|97940|97890|97926.1|97876.1|37
1646379440000|2022-03-04 07:37:20|97937.1|97887.1|97938.2|97888.2|97942.7|97892.7|97936.7|97886.7|28
1646379450000|2022-03-04 07:37:30|97938.5|97888.5|97936.4|97886.4|97938.5|97888.5|97935.8|97885.8|27
1646379460000|2022-03-04 07:37:40|97936.5|97886.5|97943.7|97893.7|97944.7|97894.7|97936.5|97886.5|21
1646379470000|2022-03-04 07:37:50|97945.2|97895.2|97942.3|97892.3|97953.2|97895.2|97940.9|97883|33
1646379480000|2022-03-04 07:38:00|97944.5|97894.5|97938.3|97888.3|97944.5|97894.5|97938.3|97888.3|34
1646379490000|2022-03-04 07:38:10|97938.9|97888.9|97939.7|97889.7|97944|97894|97938.4|97888.4|34
1646379500000|2022-03-04 07:38:20|97940.8|97890.8|97941.8|97891.8|97943.5|97893.5|97939.8|97889.8|30
1646379510000|2022-03-04 07:38:30|97941.4|97891.4|97942.5|97892.5|97944.1|97894.1|97941|97891|34
1646379520000|2022-03-04 07:38:40|97943.8|97893.8|97942.7|97892.7|97944.3|97894.3|97941.9|97891.9|28
1646379530000|2022-03-04 07:38:50|97942.9|97892.9|97943.3|97893.3|97944|97894|97942.7|97892.7|22
1646379540000|2022-03-04 07:39:00|97943.2|97893.2|97945.6|97895.6|97955.9|97896.6|97942.5|97881.8|26
1646379550000|2022-03-04 07:39:10|97944.6|97894.6|97947.2|97897.2|97947.2|97897.2|97943.5|97893.5|19
1646379560000|2022-03-04 07:39:20|97946|97896|97945.1|97895.1|97946.6|97896.6|97945.1|97895.1|19
1646379570000|2022-03-04 07:39:30|97945.9|97895.9|97948.8|97898.8|97948.9|97898.9|97945.5|97895.5|22
1646379580000|2022-03-04 07:39:40|97949.1|97899.1|97949.6|97899.6|97960|97899.6|97942.1|97881.5|28
1646379590000|2022-03-04 07:39:50|97950.1|97900.1|97951.6|97901.6|97953.7|97903.7|97949|97899|33
1646379600000|2022-03-04 07:40:00|97950.9|97900.9|97950.3|97900.3|97951.6|97901.6|97945.8|97895.8|29
1646379610000|2022-03-04 07:40:10|97949.6|97899.6|97950.2|97900.2|97951.4|97901.4|97948.2|97898.2|26
1646379620000|2022-03-04 07:40:20|97950.1|97900.1|97951.4|97901.4|97951.4|97901.4|97948.9|97898.9|14
1646379630000|2022-03-04 07:40:30|97950.6|97900.6|97950.4|97900.4|97950.7|97900.7|97948.3|97898.3|18
1646379640000|2022-03-04 07:40:40|97950.5|97900.5|97950.5|97900.5|97952.1|97902.1|97950.4|97900.4|18
1646379650000|2022-03-04 07:40:50|97949.6|97899.6|97952.1|97902.1|97952.7|97902.7|97949|97899|21
1646379660000|2022-03-04 07:41:00|97952.2|97902.2|97949.7|97899.7|97952.2|97902.2|97942.9|97892.9|26
1646379670000|2022-03-04 07:41:10|97951|97901|97938.5|97888.5|97951|97901|97936.6|97886.6|31
1646379680000|2022-03-04 07:41:20|97938.9|97888.9|97935.5|97885.5|97939.7|97889.7|97935.5|97885.5|30
1646379690000|2022-03-04 07:41:30|97935.6|97885.6|97936.8|97886.8|97939.4|97889.4|97932.4|97882.4|36
1646379700000|2022-03-04 07:41:40|97937|97887|97942.5|97892.5|97944.8|97894.8|97932|97882|33
1646379710000|2022-03-04 07:41:50|97941.8|97891.8|97938.8|97888.8|97944.4|97894.4|97938.2|97888.2|25
1646379720000|2022-03-04 07:42:00|97938.7|97888.7|97931.1|97881.1|97940.7|97890.7|97930.1|97880.1|31
1646379730000|2022-03-04 07:42:10|97931.4|97881.4|97936.5|97886.5|97936.7|97886.7|97930.6|97880.6|28
1646379740000|2022-03-04 07:42:20|97936.6|97886.6|97931.2|97881.2|97936.8|97886.8|97931.2|97881.2|17
1646379750000|2022-03-04 07:42:30|97931.4|97881.4|97934.8|97884.8|97934.8|97884.8|97931.2|97881.2|16
1646379760000|2022-03-04 07:42:40|97939|97889|97945.4|97895.4|97945.4|97895.4|97937|97887|20
1646379770000|2022-03-04 07:42:50|97945.5|97895.5|97944.6|97894.6|97945.5|97895.5|97942|97892|23
1646379780000|2022-03-04 07:43:00|97947|97897|97953.2|97903.2|97954.1|97904.1|97946.9|97896.9|26
1646379790000|2022-03-04 07:43:10|97953.9|97903.9|97952.6|97902.6|97955.2|97905.2|97950.4|97900.4|30
1646379800000|2022-03-04 07:43:20|97952.3|97902.3|97950.8|97900.8|97952.7|97902.7|97950.2|97900.2|31
1646379810000|2022-03-04 07:43:30|97950.6|97900.6|97940.5|97890.5|97951.2|97901.2|97939.8|97889.8|30
1646379820000|2022-03-04 07:43:40|97940.8|97890.8|97936.9|97886.9|97943.5|97893.5|97935.2|97885.2|38
1646379830000|2022-03-04 07:43:50|97938.4|97888.4|97939.1|97889.1|97939.5|97889.5|97935.5|97885.5|28
1646379840000|2022-03-04 07:44:00|97939|97889|97941.2|97891.2|97942.6|97892.6|97938.1|97888.1|26
1646379850000|2022-03-04 07:44:10|97941.4|97891.4|97940.5|97890.5|97943|97893|97940.4|97890.4|24
1646379860000|2022-03-04 07:44:20|97940.7|97890.7|97941.5|97891.5|97941.7|97891.7|97940.1|97890.1|26
1646379870000|2022-03-04 07:44:30|97941.8|97891.8|97942.4|97892.4|97942.4|97892.4|97941|97891|23
1646379880000|2022-03-04 07:44:40|97942.3|97892.3|97939|97889|97942.3|97892.3|97938.1|97888.1|24
1646379890000|2022-03-04 07:44:50|97938.9|97888.9|97925.1|97875.1|97941.6|97891.6|97924.7|97874.7|32
1646379900000|2022-03-04 07:45:00|97923|97873|97923|97873|97939.9|97879|97922.1|97858.2|58
1646379910000|2022-03-04 07:45:10|97922.7|97872.7|97931.7|97857.7|97932.7|97873|97914|97857.5|63
1646379920000|2022-03-04 07:45:20|97930.4|97855.4|97924.7|97874.7|97930.4|97876.8|97916.8|97855.3|54
1646379930000|2022-03-04 07:45:30|97924.9|97874.9|97918.2|97868.2|97925.6|97875.6|97917.8|97867.8|47
1646379940000|2022-03-04 07:45:40|97918.3|97868.3|97915.2|97865.2|97927.6|97871.1|97911.4|97854.1|48
1646379950000|2022-03-04 07:45:50|97914.6|97864.6|97913.5|97863.5|97927.1|97867.5|97911.8|97855.4|45
1646379960000|2022-03-04 07:46:00|97913.6|97863.6|97910.8|97860.8|97918.7|97868.7|97910.4|97860.4|52
1646379970000|2022-03-04 07:46:10|97910.6|97860.6|97903.2|97853.2|97916.9|97862.6|97899.2|97839.8|47
1646379980000|2022-03-04 07:46:20|97901|97851|97890.7|97840.7|97902.5|97852.5|97885.8|97835.8|66
1646379990000|2022-03-04 07:46:30|97890.4|97840.4|97889.8|97839.8|97890.6|97840.6|97884.2|97834.2|58
1646380000000|2022-03-04 07:46:40|97890.3|97840.3|97896.1|97846.1|97896.1|97846.1|97888.4|97838.4|62
1646380010000|2022-03-04 07:46:50|97895.3|97845.3|97896.5|97846.5|97901.8|97851.8|97893.4|97843.4|55
1646380020000|2022-03-04 07:47:00|97894.6|97844.6|97894.4|97844.4|97902.2|97845.4|97887.9|97831.6|57
1646380030000|2022-03-04 07:47:10|97894.1|97844.1|97891.8|97841.8|97894.5|97844.5|97891.6|97841.6|39
1646380040000|2022-03-04 07:47:20|97891.9|97841.9|97892.5|97842.5|97900.8|97842.6|97885.3|97830.4|59
1646380050000|2022-03-04 07:47:30|97893|97843|97887.3|97837.3|97896.4|97846.4|97884|97834|65
1646380060000|2022-03-04 07:47:40|97885.5|97835.5|97883.1|97833.1|97889.9|97839.9|97881.1|97831.1|52
1646380070000|2022-03-04 07:47:50|97883.5|97833.5|97890.5|97840.5|97890.9|97840.9|97883.5|97833.5|44
1646380080000|2022-03-04 07:48:00|97890.7|97840.7|97889.1|97839.1|97894.3|97844.3|97888.5|97838.5|37
1646380090000|2022-03-04 07:48:10|97892.9|97842.9|97894.1|97844.1|97897.2|97847.2|97888|97838|39
1646380100000|2022-03-04 07:48:20|97894.2|97844.2|97897.7|97847.7|97899.3|97849.3|97889.7|97839.7|51
1646380110000|2022-03-04 07:48:30|97898.9|97848.9|97893.6|97843.6|97898.9|97848.9|97891.9|97841.9|40
1646380120000|2022-03-04 07:48:40|97893.8|97843.8|97880.7|97830.7|97894|97844|97880.7|97830.7|39
1646380130000|2022-03-04 07:48:50|97881.7|97831.7|97883.7|97833.7|97884.9|97834.9|97880.9|97830.9|30
1646380140000|2022-03-04 07:49:00|97884.6|97834.6|97888.6|97838.6|97892.1|97842.1|97883.4|97833.4|49
1646380150000|2022-03-04 07:49:10|97888.7|97838.7|97889|97839|97893.7|97843.7|97887|97837|45
1646380160000|2022-03-04 07:49:20|97890.1|97840.1|97893.2|97843.2|97897.5|97847.5|97890.1|97840.1|61
1646380170000|2022-03-04 07:49:30|97892.3|97842.3|97885.9|97835.9|97892.7|97842.7|97884.4|97834.4|53
1646380180000|2022-03-04 07:49:40|97885.8|97835.8|97889.3|97839.3|97889.3|97839.3|97884.7|97834.7|29
1646380190000|2022-03-04 07:49:50|97887|97837|97894.5|97844.5|97896.7|97846.7|97887|97837|44
1646380200000|2022-03-04 07:50:00|97893.9|97843.9|97895.6|97845.6|97897.1|97847.1|97893.4|97843.4|29
1646380210000|2022-03-04 07:50:10|97895.3|97845.3|97894.6|97844.6|97899.2|97849.2|97891.7|97841.7|55
1646380220000|2022-03-04 07:50:20|97894.9|97844.9|97892.4|97842.4|97900.4|97850.4|97892.4|97842.4|54
1646380230000|2022-03-04 07:50:30|97893.9|97843.9|97900.1|97850.1|97900.6|97850.6|97892.6|97842.6|50
1646380240000|2022-03-04 07:50:40|97900.3|97850.3|97896.7|97846.7|97902.1|97852.1|97895.1|97845.1|36
1646380250000|2022-03-04 07:50:50|97896.8|97846.8|97903.2|97853.2|97910.6|97870.6|97891.2|97845.7|53
1646380260000|2022-03-04 07:51:00|97906.2|97856.2|97910|97860|97915.6|97872.4|97895.7|97853.6|51
1646380270000|2022-03-04 07:51:10|97910.3|97860.3|97907.4|97857.4|97915.5|97865.5|97906|97856|50
1646380280000|2022-03-04 07:51:20|97906|97856|97907.6|97857.6|97908.8|97869.6|97890.8|97852.8|53
1646380290000|2022-03-04 07:51:30|97908.1|97858.1|97887|97862|97908.6|97862.9|97887|97846.6|44
1646380300000|2022-03-04 07:51:40|97887.1|97862.1|97898.2|97848.2|97908.1|97862.1|97887.1|97844.7|57
1646380310000|2022-03-04 07:51:50|97900.7|97850.7|97905.8|97855.8|97913.8|97863.8|97896.1|97846.1|57
1646380320000|2022-03-04 07:52:00|97907.1|97857.1|97913.3|97863.3|97913.3|97863.3|97900|97850|54
1646380330000|2022-03-04 07:52:10|97913.6|97863.6|97905.5|97855.5|97914.9|97864.9|97904.9|97854.9|38
1646380340000|2022-03-04 07:52:20|97905.7|97855.7|97903.5|97853.5|97911.1|97861.1|97899.9|97849.9|45
1646380350000|2022-03-04 07:52:30|97898.4|97848.4|97904.3|97854.3|97908.6|97858.6|97898.4|97848.4|50
1646380360000|2022-03-04 07:52:40|97904.6|97854.6|97914.3|97864.3|97917.8|97867.8|97904.6|97854.6|59
1646380370000|2022-03-04 07:52:50|97915|97865|97913|97863|97919.2|97869.2|97910.1|97860.1|58
1646380380000|2022-03-04 07:53:00|97913.2|97863.2|97963.1|97913.1|97963.1|97913.1|97912.9|97862.9|59
1646380390000|2022-03-04 07:53:10|97963.8|97913.8|97974.8|97924.8|97974.8|97924.8|97962.3|97912.3|56
1646380400000|2022-03-04 07:53:20|97975.2|97925.2|97971.4|97921.4|97976.5|97926.5|97971.4|97921.4|31
1646380410000|2022-03-04 07:53:30|97971.6|97921.6|97974.7|97924.7|97975.8|97925.8|97969.8|97919.8|36
1646380420000|2022-03-04 07:53:40|97975.6|97925.6|97980.6|97930.6|97980.6|97930.6|97974.6|97924.6|28
1646380430000|2022-03-04 07:53:50|97980.8|97930.8|97979.2|97929.2|97987.5|97937.5|97979.2|97929.2|43
1646380440000|2022-03-04 07:54:00|97978.6|97928.6|97982.6|97932.6|97983.3|97933.3|97978.6|97928.6|36
1646380450000|2022-03-04 07:54:10|97981.9|97931.9|97980.1|97930.1|97983|97933|97977.6|97927.6|28
1646380460000|2022-03-04 07:54:20|97978.4|97928.4|97980.8|97930.8|97982.6|97942|97963.5|97925.4|40
1646380470000|2022-03-04 07:54:30|97980|97930|97978.4|97928.4|97980.8|97930.8|97975.8|97925.8|23
1646380480000|2022-03-04 07:54:40|97978|97928|97977|97927|97980.8|97930.8|97975.3|97925.3|42
1646380490000|2022-03-04 07:54:50|97977.5|97927.5|97953.6|97903.6|97983.6|97933.6|97953.2|97903.6|55
1646380500000|2022-03-04 07:55:00|97955.8|97905.8|97946.2|97896.2|97955.8|97905.8|97946.2|97896.2|50
1646380510000|2022-03-04 07:55:10|97946|97896|97951.9|97901.9|97955.1|97905.1|97945.4|97895.4|51
1646380520000|2022-03-04 07:55:20|97951.3|97901.3|97946.9|97896.9|97951.6|97901.6|97944|97894|37
1646380530000|2022-03-04 07:55:30|97946.6|97896.6|97945.2|97895.2|97947.5|97897.5|97944.6|97894.6|27
1646380540000|2022-03-04 07:55:40|97945.1|97895.1|97941.7|97891.7|97945.1|97895.1|97938.3|97888.3|42
1646380550000|2022-03-04 07:55:50|97941.8|97891.8|97945.9|97895.9|97946.7|97896.7|97941.8|97891.8|39
1646380560000|2022-03-04 07:56:00|97946|97896|97957.7|97907.7|97960.3|97910.3|97946|97896|47
1646380570000|2022-03-04 07:56:10|97957.6|97907.6|97958|97908|97964.8|97914.8|97955.2|97905.2|47
1646380580000|2022-03-04 07:56:20|97957.9|97907.9|97956|97906|97958.5|97908.5|97953.8|97903.8|55
1646380590000|2022-03-04 07:56:30|97955.9|97905.9|97944.3|97894.3|97956.8|97906.8|97943.9|97893.9|55
1646380600000|2022-03-04 07:56:40|97943.8|97893.8|97937.9|97887.9|97945.6|97895.6|97937.9|97887.9|51
1646380610000|2022-03-04 07:56:50|97936.6|97886.6|97936.6|97886.6|97938.4|97888.4|97932.8|97882.8|58
1646380620000|2022-03-04 07:57:00|97937.5|97887.5|97934.6|97884.6|97937.9|97887.9|97934.1|97884.1|48
1646380630000|2022-03-04 07:57:10|97935.1|97885.1|97930.6|97880.6|97936.8|97886.8|97926.1|97876.1|42
1646380640000|2022-03-04 07:57:20|97928.6|97878.6|97936.4|97886.4|97937.2|97887.2|97926.6|97876.6|41
1646380650000|2022-03-04 07:57:30|97936.8|97886.8|97927.9|97877.9|97937|97887|97926.6|97876.6|50
1646380660000|2022-03-04 07:57:40|97927.3|97877.3|97925|97875|97929|97879|97922|97872|56
1646380670000|2022-03-04 07:57:50|97925.4|97875.4|97923.7|97873.7|97927.2|97877.2|97921.8|97871.8|57
1646380680000|2022-03-04 07:58:00|97924|97874|97918.2|97868.2|97928|97878|97916.9|97866.9|62
1646380690000|2022-03-04 07:58:10|97917.8|97867.8|97919.7|97869.7|97919.9|97869.9|97917.8|97867.8|41
1646380700000|2022-03-04 07:58:20|97919.9|97869.9|97922.1|97872.1|97923.6|97873.6|97918.4|97868.4|45
1646380710000|2022-03-04 07:58:30|97921.8|97871.8|97923.6|97873.6|97924.6|97874.6|97921.3|97871.3|55
1646380720000|2022-03-04 07:58:40|97923.5|97873.5|97922.8|97872.8|97924.5|97874.5|97922.8|97872.8|25
1646380730000|2022-03-04 07:58:50|97922.5|97872.5|97923.3|97873.3|97923.7|97873.7|97922.4|97872.4|16
1646380740000|2022-03-04 07:59:00|97923.5|97873.5|97915.3|97865.3|97923.5|97873.5|97913.7|97863.7|56
1646380750000|2022-03-04 07:59:10|97914.9|97864.9|97922.7|97872.7|97925.8|97875.8|97913.6|97863.6|45
1646380760000|2022-03-04 07:59:20|97923.7|97873.7|97924.6|97874.6|97926.5|97876.5|97922.6|97872.6|53
1646380770000|2022-03-04 07:59:30|97924.3|97874.3|97940.3|97890.3|97940.9|97890.9|97924.3|97874.3|58
1646380780000|2022-03-04 07:59:40|97939.9|97889.9|97941.5|97891.5|97941.7|97891.7|97935.6|97885.6|46
1646380790000|2022-03-04 07:59:50|97939.8|97889.8|97940.4|97890.4|97941.3|97891.3|97932.1|97882.1|59
1646380800000|2022-03-04 08:00:00|97938.5|97888.5|97904|97854|97947.3|97897.3|97899.3|97849.3|78
1646380810000|2022-03-04 08:00:10|97904.4|97854.4|97889|97839|97908|97858|97885.9|97835.9|75
1646380820000|2022-03-04 08:00:20|97890|97840|97906.8|97856.8|97907.9|97857.9|97888.9|97838.9|67
1646380830000|2022-03-04 08:00:30|97905.9|97855.9|97899|97849|97910.3|97860.3|97896.7|97846.7|63
1646380840000|2022-03-04 08:00:40|97898.3|97848.3|97905.2|97855.2|97905.3|97855.3|97891.5|97841.5|62
1646380850000|2022-03-04 08:00:50|97905.1|97855.1|97912.3|97862.3|97917|97867|97902.5|97852.5|57
1646380860000|2022-03-04 08:01:00|97912.8|97862.8|97920.8|97870.8|97925.1|97875.1|97910.1|97860.1|67
1646380870000|2022-03-04 08:01:10|97920.2|97870.2|97919.4|97869.4|97920.2|97870.2|97913.4|97863.4|54
1646380880000|2022-03-04 08:01:20|97918.4|97868.4|97906.8|97856.8|97923.8|97873.8|97906.3|97856.3|66
1646380890000|2022-03-04 08:01:30|97907.3|97857.3|97908.9|97858.9|97911.1|97861.1|97905.3|97855.3|46
1646380900000|2022-03-04 08:01:40|97908.3|97858.3|97897|97847|97908.3|97858.3|97894.1|97844.1|63
1646380910000|2022-03-04 08:01:50|97898.2|97848.2|97897.5|97847.5|97902.1|97852.1|97895.5|97845.5|57
1646380920000|2022-03-04 08:02:00|97897.4|97847.4|97886.3|97836.3|97898.3|97856.6|97878.9|97835.2|54
1646380930000|2022-03-04 08:02:10|97886.1|97836.1|97883.2|97833.2|97892.2|97842.2|97881.6|97831.6|51
1646380940000|2022-03-04 08:02:20|97882.9|97832.9|97888.8|97838.8|97896|97846|97882.7|97832.7|53
1646380950000|2022-03-04 08:02:30|97888|97838|97905.5|97855.5|97907.6|97867.4|97888|97838|54
1646380960000|2022-03-04 08:02:40|97906|97856|97908.7|97858.7|97909|97859|97904.1|97854.1|44
1646380970000|2022-03-04 08:02:50|97907.5|97857.5|97916.1|97866.1|97931|97881|97907.5|97857.5|77
1646380980000|2022-03-04 08:03:00|97918.7|97868.7|97906.2|97856.2|97919.1|97869.1|97905.1|97855.1|56
1646380990000|2022-03-04 08:03:10|97908.6|97858.6|97913|97863|97913|97863|97904.5|97854.5|54
1646381000000|2022-03-04 08:03:20|97911.3|97861.3|97913.3|97863.3|97915.2|97865.2|97908.9|97858.9|47
1646381010000|2022-03-04 08:03:30|97914|97864|97928|97878|97928|97878|97912.4|97862.4|47
1646381020000|2022-03-04 08:03:40|97925.9|97875.9|97931.4|97881.4|97933.2|97883.2|97912.4|97862.4|68
1646381030000|2022-03-04 08:03:50|97931.3|97881.3|97935.6|97885.6|97935.6|97885.6|97922.4|97872.4|48
1646381040000|2022-03-04 08:04:00|97934.7|97884.7|97935.7|97885.7|97949.5|97890.4|97927.7|97875.6|63
1646381050000|2022-03-04 08:04:10|97936.3|97886.3|97933.2|97883.2|97939.5|97889.5|97926.4|97876.4|64
1646381060000|2022-03-04 08:04:20|97934.4|97884.4|97936.6|97886.6|97938.1|97888.1|97926.3|97876.3|46
1646381070000|2022-03-04 08:04:30|97935.4|97885.4|97929.7|97879.7|97946.6|97887.2|97926.5|97869.1|46
1646381080000|2022-03-04 08:04:40|97932.6|97882.6|97944.8|97894.8|97947.8|97897.8|97932.6|97882.6|46
1646381090000|2022-03-04 08:04:50|97945.9|97895.9|97956.2|97906.2|97972.3|97909|97944.7|97894.7|60
1646381100000|2022-03-04 08:05:00|97956.3|97906.3|97960.6|97910.6|97964.6|97914.6|97949.2|97899.2|64
1646381110000|2022-03-04 08:05:10|97961.5|97911.5|97958.4|97908.4|97967.3|97917.3|97955.8|97905.8|46
1646381120000|2022-03-04 08:05:20|97958|97908|97959.4|97909.4|97962.4|97912.4|97953.8|97903.8|42
1646381130000|2022-03-04 08:05:30|97961.6|97911.6|97958.2|97908.2|97968.9|97918.9|97958.2|97908.2|60
1646381140000|2022-03-04 08:05:40|97957.2|97907.2|97944.9|97894.9|97957.2|97907.2|97944.2|97894.2|65
1646381150000|2022-03-04 08:05:50|97944.3|97894.3|97945.9|97895.9|97947.1|97897.1|97941.5|97891.5|58
1646381160000|2022-03-04 08:06:00|97946.4|97896.4|97942.6|97892.6|97946.4|97896.4|97941.8|97891.8|61
1646381170000|2022-03-04 08:06:10|97943|97893|97944.9|97894.9|97946|97896|97942.1|97892.1|48
1646381180000|2022-03-04 08:06:20|97944.7|97894.7|97938.3|97888.3|97946.3|97896.3|97937.1|97887.1|41
1646381190000|2022-03-04 08:06:30|97943.7|97893.7|97937.3|97887.3|97946.1|97896.1|97937.3|97887.3|58
1646381200000|2022-03-04 08:06:40|97936.8|97886.8|97919.5|97869.5|97943|97893|97919|97869|48
1646381210000|2022-03-04 08:06:50|97917.4|97867.4|97911.3|97861.3|97923.7|97873.7|97905.9|97855.9|46
1646381220000|2022-03-04 08:07:00|97907.6|97857.6|97907.8|97857.8|97916|97866|97904|97854|62
1646381230000|2022-03-04 08:07:10|97908.1|97858.1|97909.2|97859.2|97909.7|97859.7|97906.2|97856.2|50
1646381240000|2022-03-04 08:07:20|97909|97859|97911.3|97861.3|97913.2|97874.2|97892.8|97855.2|48
1646381250000|2022-03-04 08:07:30|97910|97860|97895.7|97870.7|97911|97871.4|97893.6|97856.3|55
1646381260000|2022-03-04 08:07:40|97894.1|97869.1|97908.1|97858.1|97910.7|97869.4|97892.6|97851.3|39
1646381270000|2022-03-04 08:07:50|97910.4|97860.4|97914.1|97864.1|97915.2|97865.2|97907.5|97857.5|42
1646381280000|2022-03-04 08:08:00|97916.3|97866.3|97893.7|97843.7|97916.3|97866.3|97891.2|97841.2|66
1646381290000|2022-03-04 08:08:10|97893.6|97843.6|97898.5|97848.5|97899.7|97849.7|97892.4|97842.4|36
1646381300000|2022-03-04 08:08:20|97899.7|97849.7|97897.7|97847.7|97899.7|97849.7|97893.7|97843.7|55
1646381310000|2022-03-04 08:08:30|97897.8|97847.8|97888.8|97838.8|97899.6|97849.6|97886.6|97836.6|60
1646381320000|2022-03-04 08:08:40|97889.4|97839.4|97885|97835|97896.4|97846.4|97884.1|97834.1|45
1646381330000|2022-03-04 08:08:50|97884.8|97834.8|97882.4|97832.4|97891.1|97848.8|97873.8|97829.4|57
1646381340000|2022-03-04 08:09:00|97882.5|97832.5|97861.7|97811.7|97882.8|97832.8|97859.9|97809.9|67
1646381350000|2022-03-04 08:09:10|97859.1|97809.1|97866.6|97816.6|97866.7|97816.7|97858.6|97808.6|54
1646381360000|2022-03-04 08:09:20|97865.8|97815.8|97867.3|97817.3|97869.5|97819.5|97863.5|97813.5|60
1646381370000|2022-03-04 08:09:30|97867.1|97817.1|97859.1|97809.1|97876.2|97826.2|97851.4|97801.4|52
1646381380000|2022-03-04 08:09:40|97857.8|97807.8|97858.5|97808.5|97858.9|97808.9|97852.7|97802.7|71
1646381390000|2022-03-04 08:09:50|97857.8|97807.8|97849.7|97799.7|97858.7|97808.7|97849.4|97799.4|50
1646381400000|2022-03-04 08:10:00|97851.5|97801.5|97845|97795|97851.5|97801.5|97842.6|97792.6|65
1646381410000|2022-03-04 08:10:10|97844.7|97794.7|97824.3|97774.3|97846.3|97796.3|97821.1|97771.1|69
1646381420000|2022-03-04 08:10:20|97824.2|97774.2|97811.8|97761.8|97825.5|97775.5|97805.4|97755.4|76
1646381430000|2022-03-04 08:10:30|97810.8|97760.8|97802.7|97752.7|97812.6|97762.6|97802|97752|62
1646381440000|2022-03-04 08:10:40|97804|97754|97801.3|97751.3|97806.4|97756.4|97800.6|97750.6|57
1646381450000|2022-03-04 08:10:50|97800.8|97750.8|97809.6|97759.6|97810.6|97760.6|97799.4|97749.4|47
1646381460000|2022-03-04 08:11:00|97810.3|97760.3|97806.4|97756.4|97811.9|97761.9|97804.7|97754.7|53
1646381470000|2022-03-04 08:11:10|97805.3|97755.3|97808.9|97758.9|97812.5|97762.5|97805.3|97755.3|48
1646381480000|2022-03-04 08:11:20|97812.5|97762.5|97814.7|97764.7|97817.3|97767.3|97809.9|97759.9|36
1646381490000|2022-03-04 08:11:30|97814.6|97764.6|97810.2|97760.2|97815.4|97765.4|97808|97758|38
1646381500000|2022-03-04 08:11:40|97809.2|97759.2|97862.2|97812.2|97862.2|97812.2|97808.5|97758.5|64
1646381510000|2022-03-04 08:11:50|97863.2|97813.2|97869.3|97819.3|97869.8|97819.8|97862.2|97812.2|63
1646381520000|2022-03-04 08:12:00|97869.2|97819.2|97866.7|97816.7|97874.8|97824.8|97860.9|97810.9|66
1646381530000|2022-03-04 08:12:10|97866.9|97816.9|97900.6|97850.6|97902.1|97852.1|97865.2|97815.2|59
1646381540000|2022-03-04 08:12:20|97900.4|97850.4|97905.3|97855.3|97912|97862|97899.7|97849.7|66
1646381550000|2022-03-04 08:12:30|97906.6|97856.6|97913.3|97863.3|97915.4|97865.4|97905.4|97855.4|62
1646381560000|2022-03-04 08:12:40|97912|97862|97927.8|97877.8|97927.8|97877.8|97907.5|97857.5|52
1646381570000|2022-03-04 08:12:50|97926.6|97876.6|97924.6|97874.6|97934.1|97884.1|97924.6|97874.6|62
1646381580000|2022-03-04 08:13:00|97925|97875|97925.1|97875.1|97931.3|97881.3|97921.8|97871.8|57
1646381590000|2022-03-04 08:13:10|97923.3|97873.3|97926.2|97876.2|97939.9|97889.9|97920.4|97870.4|62
1646381600000|2022-03-04 08:13:20|97926.3|97876.3|97921.1|97871.1|97926.9|97876.9|97919.2|97869.2|39
1646381610000|2022-03-04 08:13:30|97921.2|97871.2|97908|97858|97928.5|97874.9|97906.5|97851.6|55
1646381620000|2022-03-04 08:13:40|97909.2|97859.2|97895.3|97845.3|97909.2|97859.2|97883.7|97833.7|59
1646381630000|2022-03-04 08:13:50|97894.6|97844.6|97895.4|97845.4|97906.5|97856.5|97894.6|97844.6|64
1646381640000|2022-03-04 08:14:00|97896.7|97846.7|97898.9|97848.9|97899.2|97860.6|97881.9|97845.6|51
1646381650000|2022-03-04 08:14:10|97898.2|97848.2|97904.7|97854.7|97907.4|97867|97892|97845.3|44
1646381660000|2022-03-04 08:14:20|97905.1|97855.1|97904.2|97854.2|97906.8|97856.8|97904|97854|37
1646381670000|2022-03-04 08:14:30|97902.8|97852.8|97905.1|97855.1|97910|97860|97902.8|97852.8|40
1646381680000|2022-03-04 08:14:40|97905.8|97855.8|97904.2|97854.2|97909.2|97859.2|97902.6|97852.6|41
1646381690000|2022-03-04 08:14:50|97904.6|97854.6|97899.1|97849.1|97911.9|97860.7|97898.9|97840.7|51
1646381700000|2022-03-04 08:15:00|97900.2|97850.2|97907.7|97857.7|97907.8|97857.8|97899.8|97849.8|60
1646381710000|2022-03-04 08:15:10|97907.5|97857.5|97909.8|97859.8|97911|97861|97907.1|97857.1|41
1646381720000|2022-03-04 08:15:20|97909.2|97859.2|97908.3|97858.3|97910.9|97860.9|97905.5|97855.5|50
1646381730000|2022-03-04 08:15:30|97909|97859|97907.4|97857.4|97910.4|97860.4|97905.9|97855.9|38
1646381740000|2022-03-04 08:15:40|97907.3|97857.3|97913.8|97863.8|97915.3|97865.3|97907.3|97857.3|42
1646381750000|2022-03-04 08:15:50|97913.9|97863.9|97908.1|97858.1|97914.8|97864.8|97904.9|97854.9|48
1646381760000|2022-03-04 08:16:00|97908|97858|97917.8|97867.8|97920.2|97870.2|97908|97858|55
1646381770000|2022-03-04 08:16:10|97917.5|97867.5|97920.5|97870.5|97921.2|97871.2|97917.2|97867.2|34
1646381780000|2022-03-04 08:16:20|97925.9|97875.9|97919.4|97869.4|97925.9|97875.9|97918.4|97868.4|40
1646381790000|2022-03-04 08:16:30|97919.3|97869.3|97925.5|97875.5|97927.7|97877.7|97919.2|97869.2|40
1646381800000|2022-03-04 08:16:40|97927.2|97877.2|97920.9|97870.9|97927.6|97877.6|97919.8|97869.8|51
1646381810000|2022-03-04 08:16:50|97921.3|97871.3|97935.3|97885.3|97937.8|97887.8|97921.3|97871.3|59
1646381820000|2022-03-04 08:17:00|97934.7|97884.7|97942.2|97892.2|97945.8|97895.8|97933.4|97883.4|48
1646381830000|2022-03-04 08:17:10|97943.7|97893.7|97982.5|97932.5|97990.3|97940.3|97943.7|97893.7|66
1646381840000|2022-03-04 08:17:20|97982.6|97932.6|97985.5|97935.5|97995.6|97945.6|97980|97930|59
1646381850000|2022-03-04 08:17:30|97985|97935|97973.7|97923.7|97985.5|97935.5|97972.6|97922.6|62
1646381860000|2022-03-04 08:17:40|97974|97924|97965|97915|97978.8|97924.9|97964.5|97901.6|60
1646381870000|2022-03-04 08:17:50|97965.3|97915.3|97956.3|97906.3|97970.8|97918.6|97954.3|97899.2|61
1646381880000|2022-03-04 08:18:00|97953.9|97903.9|97982.1|97932.1|97984.7|97934.7|97953.9|97900.9|67
1646381890000|2022-03-04 08:18:10|97981.1|97931.1|97985.7|97935.7|97988.8|97938.8|97981.1|97931.1|37
1646381900000|2022-03-04 08:18:20|97983.9|97933.9|97993.3|97943.3|97993.8|97943.8|97970.3|97920.3|59
1646381910000|2022-03-04 08:18:30|97995.4|97945.4|97987.7|97937.7|97999.2|97948.3|97986.6|97926.3|67
1646381920000|2022-03-04 08:18:40|97990.5|97940.5|97986.6|97936.6|98001.2|97944.3|97986.4|97930.7|67
1646381930000|2022-03-04 08:18:50|97988.2|97938.2|97987.2|97937.2|97990|97940|97985.7|97935.7|43
1646381940000|2022-03-04 08:19:00|97986.8|97936.8|98005.5|97932|98005.5|97946.6|97984.9|97932|54
1646381950000|2022-03-04 08:19:10|98006.4|97931.1|97993.7|97943.7|98006.4|97944.3|97986.2|97931.1|49
1646381960000|2022-03-04 08:19:20|97994.6|97944.6|97997.4|97947.4|98009.9|97948.1|97993.5|97935.1|61
1646381970000|2022-03-04 08:19:30|97996.2|97946.2|97999.6|97949.6|98002.8|97952.8|97996.1|97946.1|48
1646381980000|2022-03-04 08:19:40|98000.1|97950.1|97981.3|97931.3|98010.3|97951.2|97979.5|97929.5|52
1646381990000|2022-03-04 08:19:50|97981.5|97931.5|97977.1|97927.1|97981.5|97931.5|97969.5|97919.5|65
1646382000000|2022-03-04 08:20:00|97978.1|97928.1|97969.2|97919.2|97978.4|97928.4|97967.5|97917.5|62
1646382010000|2022-03-04 08:20:10|97968.7|97918.7|97934.6|97884.6|97968.9|97918.9|97930.5|97880.5|67
1646382020000|2022-03-04 08:20:20|97934.4|97884.4|97941.2|97891.2|97942.5|97892.5|97932.2|97882.2|45
1646382030000|2022-03-04 08:20:30|97941.3|97891.3|97915.4|97865.4|97941.3|97891.3|97913.8|97863.8|58
1646382040000|2022-03-04 08:20:40|97916.1|97866.1|97932|97882|97936|97886|97912.6|97862.6|49
1646382050000|2022-03-04 08:20:50|97933.6|97883.6|97946.8|97896.8|97948.1|97898.1|97933|97883|39
1646382060000|2022-03-04 08:21:00|97946.9|97896.9|97945.6|97895.6|97948.4|97898.4|97942.5|97892.5|50
1646382070000|2022-03-04 08:21:10|97948.1|97898.1|97904.5|97854.5|97948.1|97905.1|97903.8|97853.8|62
1646382080000|2022-03-04 08:21:20|97902.6|97852.6|97886.5|97836.5|97902.6|97852.6|97884.8|97834.8|69
1646382090000|2022-03-04 08:21:30|97886.4|97836.4|97865.5|97815.5|97887.4|97837.4|97864.7|97814.7|68
1646382100000|2022-03-04 08:21:40|97863.5|97813.5|97887.7|97837.7|97890.3|97840.3|97857.6|97807.6|65
1646382110000|2022-03-04 08:21:50|97886.1|97836.1|97894|97844|97894.2|97844.2|97886|97836|58
1646382120000|2022-03-04 08:22:00|97894.1|97844.1|97915.1|97865.1|97915.8|97867|97889.9|97840.3|64
1646382130000|2022-03-04 08:22:10|97916|97866|97915.5|97865.5|97918.6|97877.3|97902.3|97863.3|48
1646382140000|2022-03-04 08:22:20|97914.3|97864.3|97914|97864|97919.1|97869.1|97909.1|97859.1|59
1646382150000|2022-03-04 08:22:30|97915|97865|97921.3|97871.3|97927.5|97877.5|97915|97865|61
1646382160000|2022-03-04 08:22:40|97922.3|97872.3|97896.8|97846.8|97924.4|97874.4|97894.2|97844.2|68
1646382170000|2022-03-04 08:22:50|97895.9|97845.9|97881.4|97831.4|97896.5|97846.5|97878.7|97828.7|62
1646382180000|2022-03-04 08:23:00|97883.6|97833.6|97892.5|97842.5|97893.1|97843.1|97881|97831|70
1646382190000|2022-03-04 08:23:10|97892.8|97842.8|97882|97832|97893.5|97843.5|97882|97832|55
1646382200000|2022-03-04 08:23:20|97880.3|97830.3|97874.8|97824.8|97880.5|97830.5|97872.3|97822.3|46
1646382210000|2022-03-04 08:23:30|97874.5|97824.5|97869|97819|97875.5|97825.5|97865.7|97815.7|63
1646382220000|2022-03-04 08:23:40|97868.8|97818.8|97854.8|97804.8|97868.8|97818.8|97852.8|97802.8|61
1646382230000|2022-03-04 08:23:50|97854.7|97804.7|97866.6|97816.6|97867.3|97817.3|97853.1|97803.1|59
1646382240000|2022-03-04 08:24:00|97868.5|97818.5|97853.9|97803.9|97874.6|97824.6|97853.5|97803.5|71
1646382250000|2022-03-04 08:24:10|97852.1|97802.1|97853.2|97803.2|97855.2|97805.2|97846.1|97796.1|54
1646382260000|2022-03-04 08:24:20|97853.7|97803.7|97848|97798|97856.2|97806.2|97846.6|97796.6|47
1646382270000|2022-03-04 08:24:30|97848.8|97798.8|97831.4|97781.4|97854.9|97804.9|97830.8|97780.8|66
1646382280000|2022-03-04 08:24:40|97831.7|97781.7|97843.2|97793.2|97843.2|97793.2|97831.4|97781.4|54
1646382290000|2022-03-04 08:24:50|97845.7|97795.7|97846.8|97796.8|97846.8|97796.8|97840.9|97790.9|48
1646382300000|2022-03-04 08:25:00|97847|97797|97838.8|97788.8|97847.2|97797.2|97837.5|97787.5|52
1646382310000|2022-03-04 08:25:10|97838.6|97788.6|97840.6|97790.6|97843|97793|97836.8|97786.8|44
1646382320000|2022-03-04 08:25:20|97840.5|97790.5|97839.7|97789.7|97846.9|97796.9|97838.9|97788.9|52
1646382330000|2022-03-04 08:25:30|97839.1|97789.1|97834.4|97784.4|97840.2|97790.2|97834.4|97784.4|37
1646382340000|2022-03-04 08:25:40|97834.2|97784.2|97826|97776|97835.8|97785.8|97826|97776|44
1646382350000|2022-03-04 08:25:50|97825.9|97775.9|97824.7|97774.7|97826|97776|97817.9|97767.9|54
1646382360000|2022-03-04 08:26:00|97824|97774|97818|97768|97824.9|97774.9|97816.4|97766.4|37
1646382370000|2022-03-04 08:26:10|97817.5|97767.5|97822.5|97772.5|97824.2|97774.2|97815.6|97765.6|55
1646382380000|2022-03-04 08:26:20|97821.8|97771.8|97819.8|97769.8|97822|97772|97819.5|97769.5|45
1646382390000|2022-03-04 08:26:30|97820.1|97770.1|97836.3|97786.3|97838.9|97788.9|97819.8|97769.8|48
1646382400000|2022-03-04 08:26:40|97836.8|97786.8|97843.6|97793.6|97843.6|97793.6|97833.4|97783.4|41
1646382410000|2022-03-04 08:26:50|97843.8|97793.8|97836.4|97786.4|97848|97798|97836.4|97786.4|49
1646382420000|2022-03-04 08:27:00|97835.1|97785.1|97833.4|97783.4|97837.4|97787.4|97833.4|97783.4|55
1646382430000|2022-03-04 08:27:10|97833.5|97783.5|97837.3|97787.3|97837.3|97787.3|97832.1|97782.1|55
1646382440000|2022-03-04 08:27:20|97837.2|97787.2|97841.4|97791.4|97842.8|97802.4|97827.1|97781.7|43
1646382450000|2022-03-04 08:27:30|97840.8|97790.8|97830.5|97805.5|97846.5|97808.4|97830.5|97789|37
1646382460000|2022-03-04 08:27:40|97830.4|97805.4|97835.5|97785.5|97845.4|97809.3|97830.2|97784.7|45
1646382470000|2022-03-04 08:27:50|97835|97785|97829.1|97779.1|97835|97789.1|97812.6|97774.7|49
1646382480000|2022-03-04 08:28:00|97829.5|97779.5|97830|97780|97834|97796|97815.7|97777.1|40
1646382490000|2022-03-04 08:28:10|97831|97781|97814.8|97789.8|97831|97793.8|97812.3|97781|27
1646382500000|2022-03-04 08:28:20|97813.9|97788.9|97817.2|97767.2|97818.8|97789.4|97809.5|97759.5|48
1646382510000|2022-03-04 08:28:30|97817.6|97767.6|97812.4|97762.4|97817.6|97767.6|97811|97761|38
1646382520000|2022-03-04 08:28:40|97812|97762|97825.1|97775.1|97825.1|97783.9|97800.2|97760.7|53
1646382530000|2022-03-04 08:28:50|97828.1|97778.1|97872|97822|97892.2|97842.2|97813.5|97775.7|74
1646382540000|2022-03-04 08:29:00|97871.5|97821.5|97882.7|97832.7|97888.1|97838.1|97868.6|97818.6|67
1646382550000|2022-03-04 08:29:10|97881.5|97831.5|97884.2|97834.2|97886.6|97836.6|97878.4|97828.4|70
1646382560000|2022-03-04 08:29:20|97886.5|97836.5|97907.2|97857.2|97907.9|97857.9|97885.2|97835.2|69
1646382570000|2022-03-04 08:29:30|97906|97856|97898.6|97848.6|97907.4|97857.4|97898.6|97848.6|66
1646382580000|2022-03-04 08:29:40|97897.8|97847.8|97903.7|97853.7|97906.3|97856.3|97897.8|97847.8|66
1646382590000|2022-03-04 08:29:50|97904.3|97854.3|97901.1|97851.1|97904.4|97867.6|97890.7|97850.2|43
1646382600000|2022-03-04 08:30:00|97890.6|97865.6|97904.9|97854.9|97907|97865.6|97886.2|97843.7|66
1646382610000|2022-03-04 08:30:10|97903.9|97853.9|97902.2|97852.2|97907.9|97857.9|97895.8|97845.8|67
1646382620000|2022-03-04 08:30:20|97901.1|97851.1|97907.3|97857.3|97913.5|97866|97890.2|97849.5|50
1646382630000|2022-03-04 08:30:30|97901.9|97851.9|97901.1|97851.1|97912.5|97868.8|97893.8|97846.8|55
1646382640000|2022-03-04 08:30:40|97900.1|97850.1|97901|97851|97904.4|97854.4|97890.2|97840.2|58
1646382650000|2022-03-04 08:30:50|97900.5|97850.5|97900.5|97850.5|97902.8|97852.8|97895.8|97845.8|49
1646382660000|2022-03-04 08:31:00|97902|97852|97893|97868|97909.6|97872.7|97887.3|97849.9|62
1646382670000|2022-03-04 08:31:10|97897.4|97872.4|97905.1|97855.1|97910.1|97873|97895|97851.7|52
1646382680000|2022-03-04 08:31:20|97904|97854|97909.5|97859.5|97912.8|97862.8|97904|97854|48
1646382690000|2022-03-04 08:31:30|97910.1|97860.1|97912.3|97862.3|97914.6|97864.6|97905|97855|45
1646382700000|2022-03-04 08:31:40|97911|97861|97911.4|97861.4|97912.7|97862.7|97910.4|97860.4|40
1646382710000|2022-03-04 08:31:50|97911.3|97861.3|97924.5|97874.5|97925|97875|97911.3|97861.3|59
1646382720000|2022-03-04 08:32:00|97923.9|97873.9|97942.9|97892.9|97942.9|97898.5|97917.3|97872.8|59
1646382730000|2022-03-04 08:32:10|97938.9|97888.9|97966.1|97916.1|97966.3|97916.3|97935.4|97885.4|58
1646382740000|2022-03-04 08:32:20|97964.6|97914.6|97973.4|97923.4|97975.9|97938.4|97959.6|97911.1|52
1646382750000|2022-03-04 08:32:30|97972.4|97922.4|97967.5|97917.5|97973.9|97936.4|97955.3|97912.6|64
1646382760000|2022-03-04 08:32:40|97966.7|97916.7|97972|97922|97973.5|97923.5|97966.5|97916.5|54
1646382770000|2022-03-04 08:32:50|97971.9|97921.9|97966.9|97916.9|97973.2|97931|97953.9|97914.2|56
1646382780000|2022-03-04 08:33:00|97966|97916|97962|97912|97968.8|97918.8|97956.7|97906.7|57
1646382790000|2022-03-04 08:33:10|97963.2|97913.2|97946.2|97896.2|97964.5|97923.7|97945.2|97895.2|65
1646382800000|2022-03-04 08:33:20|97946.3|97896.3|97945|97895|97948.2|97898.2|97941.2|97891.2|74
1646382810000|2022-03-04 08:33:30|97944.9|97894.9|97915.6|97865.6|97946.4|97896.4|97915.6|97865.6|57
1646382820000|2022-03-04 08:33:40|97915|97865|97888.6|97838.6|97918.4|97868.4|97887.4|97837.4|67
1646382830000|2022-03-04 08:33:50|97887.8|97837.8|97883.1|97833.1|97887.8|97843.2|97867.2|97825.4|60
1646382840000|2022-03-04 08:34:00|97884.8|97834.8|97916.6|97866.6|97918.5|97881.5|97883|97833|55
1646382850000|2022-03-04 08:34:10|97915.7|97865.7|97906.3|97856.3|97917.9|97867.9|97904.5|97854.5|53
1646382860000|2022-03-04 08:34:20|97904.9|97854.9|97902.8|97852.8|97906.4|97856.4|97898.1|97848.1|54
1646382870000|2022-03-04 08:34:30|97899|97849|97909.1|97859.1|97910.8|97860.8|97898.3|97848.3|49
1646382880000|2022-03-04 08:34:40|97911.1|97861.1|97903|97853|97913.7|97863.7|97901.4|97851.4|57
1646382890000|2022-03-04 08:34:50|97903.2|97853.2|97874.2|97824.2|97906.5|97865.5|97870|97820|55
1646382900000|2022-03-04 08:35:00|97873.9|97823.9|97902.9|97852.9|97907.1|97857.1|97873.9|97823.9|57
1646382910000|2022-03-04 08:35:10|97902.7|97852.7|97919.4|97869.4|97933.5|97898.4|97902.7|97852.7|57
1646382920000|2022-03-04 08:35:20|97918.8|97868.8|97910.3|97860.3|97920.1|97870.1|97907.3|97857.3|53
1646382930000|2022-03-04 08:35:30|97910.2|97860.2|97918.7|97868.7|97924.3|97874.3|97909.3|97859.3|68
1646382940000|2022-03-04 08:35:40|97917.2|97867.2|97891.2|97841.2|97917.2|97867.2|97891.2|97841.2|77
1646382950000|2022-03-04 08:35:50|97891.7|97841.7|97882.7|97832.7|97900.7|97860.6|97881.9|97831.9|73
1646382960000|2022-03-04 08:36:00|97882.3|97832.3|97882.5|97832.5|97888|97846.8|97871.8|97827.9|60
1646382970000|2022-03-04 08:36:10|97883.8|97833.8|97854.5|97804.5|97885|97835|97854.5|97804.5|61
1646382980000|2022-03-04 08:36:20|97859.7|97809.7|97820.7|97770.7|97859.7|97809.7|97817.4|97764.2|69
1646382990000|2022-03-04 08:36:30|97819.9|97769.9|97828.6|97778.6|97837.3|97787.3|97819.9|97769.9|58
1646383000000|2022-03-04 08:36:40|97830.7|97780.7|97826|97776|97833.3|97783.3|97823.2|97773.2|52
1646383010000|2022-03-04 08:36:50|97829|97779|97844.2|97794.2|97844.2|97794.2|97826.9|97776.9|61
1646383020000|2022-03-04 08:37:00|97845.2|97795.2|97844|97794|97853.8|97803.8|97838.5|97788.5|56
1646383030000|2022-03-04 08:37:10|97843.1|97793.1|97847.8|97797.8|97850.8|97800.8|97836.2|97786.2|65
1646383040000|2022-03-04 08:37:20|97849.5|97799.5|97864|97814|97864|97814|97845.1|97795.1|58
1646383050000|2022-03-04 08:37:30|97866.9|97816.9|97868.6|97818.6|97872.5|97822.5|97862.4|97812.4|59
1646383060000|2022-03-04 08:37:40|97867.9|97817.9|97875.6|97825.6|97877.6|97827.6|97859.2|97809.2|59
1646383070000|2022-03-04 08:37:50|97874.7|97824.7|97882.3|97832.3|97884|97834|97871.9|97821.9|56
1646383080000|2022-03-04 08:38:00|97876.9|97826.9|97895|97845|97895|97845|97876.9|97826.9|71
1646383090000|2022-03-04 08:38:10|97894|97844|97897|97847|97897.2|97847.2|97889.8|97839.8|56
1646383100000|2022-03-04 08:38:20|97895.9|97845.9|97897.9|97847.9|97903.6|97853.6|97892.2|97842.2|58
1646383110000|2022-03-04 08:38:30|97897.5|97847.5|97902.1|97852.1|97907.6|97870.8|97895.8|97847.5|55
1646383120000|2022-03-04 08:38:40|97902|97852|97898.5|97848.5|97905.4|97855.4|97897.2|97847.2|48
1646383130000|2022-03-04 08:38:50|97897.6|97847.6|97897|97847|97901.8|97862|97885.3|97842.4|47
1646383140000|2022-03-04 08:39:00|97897.5|97847.5|97891.5|97841.5|97900.9|97850.9|97888.5|97838.5|59
1646383150000|2022-03-04 08:39:10|97891.7|97841.7|97915.7|97865.7|97924.8|97874.8|97886|97836|66
1646383160000|2022-03-04 08:39:20|97918|97868|97946.6|97896.6|97953.7|97903.7|97913.7|97863.7|69
1646383170000|2022-03-04 08:39:30|97946.4|97896.4|97948.9|97898.9|97954|97904|97941.3|97891.3|60
1646383180000|2022-03-04 08:39:40|97944.8|97894.8|97971.4|97921.4|97974.4|97924.4|97944.7|97894.7|65
1646383190000|2022-03-04 08:39:50|97970.7|97920.7|97985.9|97935.9|97987|97947.7|97970|97920|57
1646383200000|2022-03-04 08:40:00|97980.8|97930.8|97916.4|97866.4|97980.8|97930.8|97914.1|97864.1|58
1646383210000|2022-03-04 08:40:10|97916.7|97866.7|97914.5|97864.5|97926.5|97876.5|97906.7|97856.7|65
1646383220000|2022-03-04 08:40:20|97914.7|97864.7|97903|97853|97920.2|97870.2|97900.8|97850.8|57
1646383230000|2022-03-04 08:40:30|97903.2|97853.2|97899.1|97849.1|97908.2|97858.2|97896.7|97846.7|54
1646383240000|2022-03-04 08:40:40|97900.3|97850.3|97907.3|97857.3|97907.7|97866.6|97890.7|97849.2|40
1646383250000|2022-03-04 08:40:50|97906.7|97856.7|97938.9|97888.9|97940.7|97890.7|97906.6|97856.6|73
1646383260000|2022-03-04 08:41:00|97941.3|97891.3|97944.8|97894.8|97949.4|97899.4|97941.3|97891.3|41
1646383270000|2022-03-04 08:41:10|97945.5|97895.5|97939.9|97889.9|97946.5|97896.5|97934.8|97884.8|42
1646383280000|2022-03-04 08:41:20|97939.6|97889.6|97872.7|97822.7|97939.8|97889.8|97871|97821|53
1646383290000|2022-03-04 08:41:30|97873.5|97823.5|97874.5|97824.5|97877.3|97827.3|97868.3|97818.3|45
1646383300000|2022-03-04 08:41:40|97875.6|97825.6|97870.9|97820.9|97877.7|97827.7|97866.7|97816.7|53
1646383310000|2022-03-04 08:41:50|97870.4|97820.4|97883.7|97833.7|97884.2|97834.2|97869.4|97819.4|49
1646383320000|2022-03-04 08:42:00|97879.8|97829.8|97893.4|97843.4|97902|97852|97877.3|97827.3|58
1646383330000|2022-03-04 08:42:10|97892.9|97842.9|97856.8|97806.8|97894.5|97844.5|97853.2|97803.2|53
1646383340000|2022-03-04 08:42:20|97856.1|97806.1|97854|97804|97858.9|97808.9|97852.7|97802.7|37
1646383350000|2022-03-04 08:42:30|97855.5|97805.5|97832.3|97782.3|97859.5|97809.5|97831.3|97781.3|47
1646383360000|2022-03-04 08:42:40|97831.9|97781.9|97837.2|97787.2|97837.6|97787.6|97827.7|97777.7|48
1646383370000|2022-03-04 08:42:50|97835.7|97785.7|97846.5|97796.5|97849|97799|97832.7|97782.7|46
1646383380000|2022-03-04 08:43:00|97847.3|97797.3|97846.2|97796.2|97847.9|97797.9|97841.1|97791.1|42
1646383390000|2022-03-04 08:43:10|97847.1|97797.1|97847.9|97797.9|97850|97800|97840|97790|53
1646383400000|2022-03-04 08:43:20|97846.5|97796.5|97820.3|97770.3|97846.5|97796.5|97814.9|97764.9|63
1646383410000|2022-03-04 08:43:30|97821.6|97771.6|97821|97771|97823.7|97773.7|97820|97770|45
1646383420000|2022-03-04 08:43:40|97821.1|97771.1|97820.7|97770.7|97823.9|97773.9|97819.8|97769.8|34
1646383430000|2022-03-04 08:43:50|97820.8|97770.8|97817.9|97767.9|97822.4|97772.4|97817.1|97767.1|31
1646383440000|2022-03-04 08:44:00|97818.2|97768.2|97816.3|97766.3|97823.5|97785.7|97810.7|97764.7|41
1646383450000|2022-03-04 08:44:10|97816.5|97766.5|97811.2|97761.2|97816.9|97766.9|97807.6|97757.6|50
1646383460000|2022-03-04 08:44:20|97808.7|97758.7|97835.1|97785.1|97841.9|97791.9|97806|97756|51
1646383470000|2022-03-04 08:44:30|97835|97785|97829.2|97779.2|97841.4|97791.4|97829.2|97779.2|33
1646383480000|2022-03-04 08:44:40|97828.6|97778.6|97831.5|97806.5|97843.6|97806.5|97828.6|97778.6|47
1646383490000|2022-03-04 08:44:50|97828.9|97803.9|97842.2|97792.2|97844|97807.8|97828.6|97791.1|20
1646383500000|2022-03-04 08:45:00|97841.3|97791.3|97827.9|97802.9|97845.2|97808.9|97827.9|97787.6|41
1646383510000|2022-03-04 08:45:10|97829.5|97804.5|97839.9|97789.9|97842.8|97808.7|97826.6|97785.8|36
1646383520000|2022-03-04 08:45:20|97839.7|97789.7|97833.4|97783.4|97842.3|97792.3|97829.3|97779.3|57
1646383530000|2022-03-04 08:45:30|97829.6|97779.6|97814.7|97764.7|97830.2|97795.3|97814|97764|52
1646383540000|2022-03-04 08:45:40|97814.2|97764.2|97794.3|97769.3|97821.1|97771.1|97794.3|97757.1|59
1646383550000|2022-03-04 08:45:50|97808.4|97758.4|97813.6|97763.6|97818.1|97777.3|97797.3|97758.4|49
1646383560000|2022-03-04 08:46:00|97815.2|97765.2|97813.4|97763.4|97817.7|97778.7|97801.7|97759.1|48
1646383570000|2022-03-04 08:46:10|97814.4|97764.4|97815.1|97765.1|97816.6|97780.1|97801.9|97762.7|50
1646383580000|2022-03-04 08:46:20|97815.6|97765.6|97809.9|97759.9|97818.4|97768.4|97805.5|97755.5|49
1646383590000|2022-03-04 08:46:30|97809.4|97759.4|97810.4|97760.4|97811.2|97761.2|97806.6|97756.6|39
1646383600000|2022-03-04 08:46:40|97810.1|97760.1|97810|97760|97810.2|97760.2|97808.8|97758.8|28
1646383610000|2022-03-04 08:46:50|97809.9|97759.9|97808|97758|97812.8|97762.8|97807.2|97757.2|30
1646383620000|2022-03-04 08:47:00|97810.1|97760.1|97828.3|97778.3|97828.3|97778.3|97810.1|97760.1|55
1646383630000|2022-03-04 08:47:10|97836.1|97786.1|97820.6|97770.6|97836.1|97786.1|97820.6|97770.6|52
1646383640000|2022-03-04 08:47:20|97820.3|97770.3|97820.3|97770.3|97820.3|97770.3|97813.5|97763.5|32
1646383650000|2022-03-04 08:47:30|97820.1|97770.1|97822.5|97772.5|97825.8|97775.8|97817.5|97767.5|39
1646383660000|2022-03-04 08:47:40|97823|97773|97814.6|97764.6|97823|97773|97812.6|97762.6|51
1646383670000|2022-03-04 08:47:50|97814.9|97764.9|97792.7|97742.7|97819.2|97769.2|97790.8|97740.8|59
1646383680000|2022-03-04 08:48:00|97792.2|97742.2|97763.6|97713.6|97792.2|97742.2|97761.5|97711.5|68
1646383690000|2022-03-04 08:48:10|97762.7|97712.7|97764.2|97714.2|97767|97717|97757.9|97707.9|44
1646383700000|2022-03-04 08:48:20|97765.8|97715.8|97759.4|97709.4|97766.9|97716.9|97759.4|97709.4|42
1646383710000|2022-03-04 08:48:30|97760.4|97710.4|97778.6|97728.6|97784.8|97734.8|97758.8|97708.8|46
1646383720000|2022-03-04 08:48:40|97777.5|97727.5|97770|97720|97777.5|97727.5|97768.6|97718.6|42
1646383730000|2022-03-04 08:48:50|97770.7|97720.7|97796.6|97746.6|97801.1|97751.1|97766.2|97716.2|66
1646383740000|2022-03-04 08:49:00|97795.6|97745.6|97805.2|97755.2|97805.2|97755.2|97789.1|97739.1|53
1646383750000|2022-03-04 08:49:10|97802.9|97752.9|97835.5|97785.5|97836|97786|97801.3|97751.3|58
1646383760000|2022-03-04 08:49:20|97835.7|97785.7|97829.6|97779.6|97835.9|97785.9|97827.8|97777.8|38
1646383770000|2022-03-04 08:49:30|97829.7|97779.7|97829.2|97779.2|97831.8|97781.8|97825.6|97775.6|24
1646383780000|2022-03-04 08:49:40|97831.1|97781.1|97846.9|97796.9|97848.1|97798.1|97826.5|97776.5|52
1646383790000|2022-03-04 08:49:50|97846.2|97796.2|97850.5|97800.5|97853.2|97803.2|97842|97792|49
1646383800000|2022-03-04 08:50:00|97851.1|97801.1|97854.4|97804.4|97855.1|97805.1|97843.1|97793.1|48
1646383810000|2022-03-04 08:50:10|97850.9|97800.9|97855.7|97805.7|97856.1|97806.1|97849.2|97799.2|36
1646383820000|2022-03-04 08:50:20|97857|97807|97860|97810|97862.4|97812.4|97852.4|97802.4|57
1646383830000|2022-03-04 08:50:30|97858.7|97808.7|97862.9|97812.9|97865.8|97815.8|97852.9|97802.9|64
1646383840000|2022-03-04 08:50:40|97863.2|97813.2|97861.4|97811.4|97870.7|97820.7|97860.6|97810.6|60
1646383850000|2022-03-04 08:50:50|97862.8|97812.8|97864.1|97814.1|97867.4|97817.4|97860.4|97810.4|42
1646383860000|2022-03-04 08:51:00|97864.3|97814.3|97868.7|97818.7|97868.7|97818.7|97863.5|97813.5|44
1646383870000|2022-03-04 08:51:10|97867.8|97817.8|97858|97808|97867.8|97817.8|97851.7|97801.7|41
1646383880000|2022-03-04 08:51:20|97857.7|97807.7|97861.8|97811.8|97863.1|97826|97851|97804|33
1646383890000|2022-03-04 08:51:30|97861.4|97811.4|97858.3|97808.3|97861.4|97811.4|97857.2|97807.2|30
1646383900000|2022-03-04 08:51:40|97856|97806|97854.2|97804.2|97861|97811|97843.5|97793.5|66
1646383910000|2022-03-04 08:51:50|97856.6|97806.6|97856|97806|97857.1|97807.1|97854|97804|51
1646383920000|2022-03-04 08:52:00|97855.6|97805.6|97862.8|97812.8|97864.5|97814.5|97853.9|97803.9|42
1646383930000|2022-03-04 08:52:10|97863.1|97813.1|97858.7|97808.7|97864.1|97814.1|97857.1|97807.1|43
1646383940000|2022-03-04 08:52:20|97859.3|97809.3|97856.5|97806.5|97860.3|97810.3|97855.4|97805.4|50
1646383950000|2022-03-04 08:52:30|97856.9|97806.9|97859|97809|97859|97809|97854.7|97804.7|24
1646383960000|2022-03-04 08:52:40|97858.7|97808.7|97859.2|97809.2|97860.7|97810.7|97858.2|97808.2|21
1646383970000|2022-03-04 08:52:50|97860|97810|97859.2|97809.2|97860.2|97810.2|97856.9|97806.9|33
1646383980000|2022-03-04 08:53:00|97859.3|97809.3|97858.8|97808.8|97863.3|97813.3|97851.5|97801.5|36
1646383990000|2022-03-04 08:53:10|97859.9|97809.9|97859.1|97809.1|97860.6|97810.6|97853.4|97803.4|55
1646384000000|2022-03-04 08:53:20|97862.2|97812.2|97864|97814|97864|97814|97854.4|97804.4|43
1646384010000|2022-03-04 08:53:30|97862.9|97812.9|97859.3|97809.3|97864.3|97814.3|97853|97803|48
1646384020000|2022-03-04 08:53:40|97858.5|97808.5|97860.3|97810.3|97862.7|97812.7|97855.9|97805.9|39
1646384030000|2022-03-04 08:53:50|97860|97810|97875.2|97825.2|97881|97831|97860|97810|49
1646384040000|2022-03-04 08:54:00|97876.4|97826.4|97871.5|97821.5|97884.6|97834.6|97868|97818|61
1646384050000|2022-03-04 08:54:10|97871.1|97821.1|97874.1|97824.1|97880.5|97840.3|97863.9|97821.1|61
1646384060000|2022-03-04 08:54:20|97874|97824|97864.7|97814.7|97875.2|97825.2|97862.2|97812.2|57
1646384070000|2022-03-04 08:54:30|97865.8|97815.8|97867|97817|97869.9|97819.9|97864.3|97814.3|43
1646384080000|2022-03-04 08:54:40|97867.1|97817.1|97856.5|97806.5|97867.5|97817.5|97856.5|97806.5|20
1646384090000|2022-03-04 08:54:50|97857.7|97807.7|97859.3|97809.3|97861.8|97811.8|97856.6|97806.6|38
1646384100000|2022-03-04 08:55:00|97859.4|97809.4|97856.1|97806.1|97860.2|97810.2|97855.3|97805.3|27
1646384110000|2022-03-04 08:55:10|97856.3|97806.3|97810|97760|97856.5|97806.5|97808.3|97758.3|60
1646384120000|2022-03-04 08:55:20|97812|97762|97788.7|97738.7|97818|97768|97784.3|97734.3|61
1646384130000|2022-03-04 08:55:30|97783.9|97733.9|97813|97763|97826.3|97776.3|97783.9|97733.9|70
1646384140000|2022-03-04 08:55:40|97808.3|97758.3|97867.9|97792.1|97867.9|97811.9|97800.9|97750.9|70
1646384150000|2022-03-04 08:55:50|97854.5|97804.5|97863.4|97813.4|97865.2|97815.2|97853.1|97803.1|57
1646384160000|2022-03-04 08:56:00|97858.5|97808.5|97796.9|97746.9|97868.3|97818.3|97793.5|97743.5|69
1646384170000|2022-03-04 08:56:10|97795.9|97745.9|97803.1|97753.1|97804.5|97754.5|97787.4|97737.4|68
1646384180000|2022-03-04 08:56:20|97803.9|97753.9|97799.7|97749.7|97805.4|97755.4|97799.7|97749.7|52
1646384190000|2022-03-04 08:56:30|97801.4|97751.4|97806.4|97756.4|97806.4|97756.4|97798.9|97748.9|48
1646384200000|2022-03-04 08:56:40|97806.7|97756.7|97801.5|97751.5|97810|97760|97801|97751|37
1646384210000|2022-03-04 08:56:50|97805.1|97755.1|97795.1|97745.1|97808.2|97758.2|97795.1|97745.1|42
1646384220000|2022-03-04 08:57:00|97796.6|97746.6|97792.9|97742.9|97797.7|97747.7|97792.3|97742.3|58
1646384230000|2022-03-04 08:57:10|97792.7|97742.7|97806.1|97756.1|97806.3|97756.3|97792.3|97742.3|50
1646384240000|2022-03-04 08:57:20|97806.4|97756.4|97797|97747|97806.4|97756.4|97795.5|97745.5|52
1646384250000|2022-03-04 08:57:30|97796.2|97746.2|97799.2|97749.2|97800.9|97750.9|97795.1|97745.1|48
1646384260000|2022-03-04 08:57:40|97799.3|97749.3|97799.2|97749.2|97801|97751|97798.2|97748.2|33
1646384270000|2022-03-04 08:57:50|97800|97750|97799.7|97749.7|97801.7|97751.7|97799.1|97749.1|25
1646384280000|2022-03-04 08:58:00|97799.8|97749.8|97787.1|97737.1|97803.1|97753.1|97787.1|97737.1|47
1646384290000|2022-03-04 08:58:10|97788.3|97738.3|97790.5|97740.5|97792.1|97742.1|97786.4|97736.4|42
1646384300000|2022-03-04 08:58:20|97789.9|97739.9|97790.3|97740.3|97791.9|97741.9|97781.9|97731.9|49
1646384310000|2022-03-04 08:58:30|97791.8|97741.8|97799.9|97749.9|97799.9|97749.9|97790.5|97740.5|38
1646384320000|2022-03-04 08:58:40|97801.8|97751.8|97802.5|97752.5|97803.9|97753.9|97795.5|97745.5|57
1646384330000|2022-03-04 08:58:50|97803.3|97753.3|97800.6|97750.6|97803.3|97753.3|97794.3|97744.3|46
1646384340000|2022-03-04 08:59:00|97800.4|97750.4|97805.9|97755.9|97810.4|97760.4|97800.4|97750.4|60
1646384350000|2022-03-04 08:59:10|97806.9|97756.9|97812.8|97762.8|97826.3|97767.3|97805.8|97753.3|59
1646384360000|2022-03-04 08:59:20|97812.2|97762.2|97814.1|97764.1|97817.5|97767.5|97797.9|97747.9|65
1646384370000|2022-03-04 08:59:30|97815.2|97765.2|97814.7|97764.7|97817.2|97767.2|97813.6|97763.6|45
1646384380000|2022-03-04 08:59:40|97814.3|97764.3|97830.9|97780.9|97832.5|97782.5|97813.8|97763.8|51
1646384390000|2022-03-04 08:59:50|97833.7|97783.7|97826.6|97776.6|97835|97785|97826.6|97776.6|51
1646384400000|2022-03-04 09:00:00|97826.7|97776.7|97822.1|97772.1|97832.3|97782.3|97817.3|97767.3|65
1646384410000|2022-03-04 09:00:10|97824.6|97774.6|97804.6|97754.6|97824.6|97774.6|97804.6|97754.6|58
1646384420000|2022-03-04 09:00:20|97805|97755|97800|97750|97805.2|97755.2|97797.5|97747.5|45
1646384430000|2022-03-04 09:00:30|97799.8|97749.8|97808.3|97758.3|97808.3|97758.3|97799.8|97749.8|41
1646384440000|2022-03-04 09:00:40|97807.2|97757.2|97825.9|97775.9|97840.4|97788.2|97807.2|97757.2|67
1646384450000|2022-03-04 09:00:50|97824.8|97774.8|97837.9|97787.9|97840.1|97790.1|97821.1|97771.1|64
1646384460000|2022-03-04 09:01:00|97841.5|97791.5|97867.9|97817.9|97872.5|97822.5|97841.5|97791.5|65
1646384470000|2022-03-04 09:01:10|97867.8|97817.8|97870.8|97820.8|97873.8|97823.8|97863.8|97813.8|58
1646384480000|2022-03-04 09:01:20|97871.1|97821.1|97856.5|97806.5|97871.6|97821.6|97856|97806|59
1646384490000|2022-03-04 09:01:30|97856.2|97806.2|97856.5|97806.5|97861|97811|97855.4|97805.4|47
1646384500000|2022-03-04 09:01:40|97856.4|97806.4|97854.4|97804.4|97857.5|97807.5|97853.1|97803.1|46
1646384510000|2022-03-04 09:01:50|97854.1|97804.1|97854.9|97804.9|97857.9|97807.9|97851.3|97801.3|53
1646384520000|2022-03-04 09:02:00|97855.1|97805.1|97851.7|97801.7|97858.4|97808.4|97849.5|97799.5|51
1646384530000|2022-03-04 09:02:10|97851.3|97801.3|97825.1|97775.1|97851.3|97801.3|97824.7|97774.7|58
1646384540000|2022-03-04 09:02:20|97824.9|97774.9|97824.8|97774.8|97827.2|97777.2|97823.8|97773.8|55
1646384550000|2022-03-04 09:02:30|97822.9|97772.9|97790.2|97740.2|97822.9|97772.9|97788.9|97738.9|67
1646384560000|2022-03-04 09:02:40|97790.1|97740.1|97808.9|97758.9|97812.9|97762.9|97786.6|97736.6|69
1646384570000|2022-03-04 09:02:50|97809.1|97759.1|97800.3|97750.3|97809.7|97759.7|97798.4|97748.4|60
1646384580000|2022-03-04 09:03:00|97801.1|97751.1|97807.3|97757.3|97811.8|97761.8|97800.6|97750.6|52
1646384590000|2022-03-04 09:03:10|97807.2|97757.2|97811.9|97761.9|97812.1|97762.1|97801|97751|66
1646384600000|2022-03-04 09:03:20|97812.1|97762.1|97815|97765|97819.7|97769.7|97811.9|97761.9|55
1646384610000|2022-03-04 09:03:30|97815.1|97765.1|97811.9|97761.9|97817.4|97767.4|97810|97760|54
1646384620000|2022-03-04 09:03:40|97811.5|97761.5|97818.5|97768.5|97821.5|97771.5|97811.3|97761.3|59
1646384630000|2022-03-04 09:03:50|97818.6|97768.6|97842.2|97792.2|97848.4|97798.4|97818.6|97768.6|55
1646384640000|2022-03-04 09:04:00|97841.6|97791.6|97840.5|97790.5|97842.9|97792.9|97837.1|97787.1|53
1646384650000|2022-03-04 09:04:10|97840.6|97790.6|97838.8|97788.8|97842.1|97792.1|97838.4|97788.4|48
1646384660000|2022-03-04 09:04:20|97839.1|97789.1|97830.6|97780.6|97843.3|97793.3|97829.9|97779.9|54
1646384670000|2022-03-04 09:04:30|97831.1|97781.1|97825.7|97775.7|97837.5|97787.5|97821.3|97771.3|63
1646384680000|2022-03-04 09:04:40|97825.8|97775.8|97827.5|97777.5|97829.5|97779.5|97824.7|97774.7|38
1646384690000|2022-03-04 09:04:50|97827|97777|97827.6|97777.6|97831|97781|97824.9|97774.9|52
1646384700000|2022-03-04 09:05:00|97827.8|97777.8|97831.6|97781.6|97831.9|97781.9|97827.8|97777.8|50
1646384710000|2022-03-04 09:05:10|97831.2|97781.2|97829.3|97779.3|97832.9|97782.9|97825.8|97775.8|50
1646384720000|2022-03-04 09:05:20|97825.6|97775.6|97827.5|97777.5|97828.6|97778.6|97825.5|97775.5|58
1646384730000|2022-03-04 09:05:30|97827.4|97777.4|97825.8|97775.8|97827.8|97777.8|97823.9|97773.9|41
1646384740000|2022-03-04 09:05:40|97826.4|97776.4|97815.5|97765.5|97828.3|97778.3|97812.3|97762.3|61
1646384750000|2022-03-04 09:05:50|97815.8|97765.8|97812.1|97762.1|97815.9|97765.9|97810.4|97760.4|41
1646384760000|2022-03-04 09:06:00|97812.3|97762.3|97793.4|97743.4|97812.4|97762.4|97788|97738|61
1646384770000|2022-03-04 09:06:10|97793.8|97743.8|97796.7|97746.7|97802.2|97752.2|97793.7|97743.7|59
1646384780000|2022-03-04 09:06:20|97796.6|97746.6|97792.5|97742.5|97798|97748|97789.9|97739.9|44
1646384790000|2022-03-04 09:06:30|97792.2|97742.2|97786.1|97736.1|97799.3|97749.3|97785.3|97735.3|62
1646384800000|2022-03-04 09:06:40|97786.3|97736.3|97793.5|97743.5|97794.8|97744.8|97785.4|97735.4|60
1646384810000|2022-03-04 09:06:50|97794|97744|97792.7|97742.7|97800.3|97750.3|97792.7|97742.7|57
1646384820000|2022-03-04 09:07:00|97790.7|97740.7|97790.5|97740.5|97797.1|97747.1|97787.9|97737.9|59
1646384830000|2022-03-04 09:07:10|97790.7|97740.7|97795|97745|97799.2|97749.2|97790.2|97740.2|60
1646384840000|2022-03-04 09:07:20|97796.3|97746.3|97809.9|97759.9|97816.4|97766.4|97793.8|97743.8|56
1646384850000|2022-03-04 09:07:30|97810.1|97760.1|97810.7|97760.7|97811.5|97761.5|97808.5|97758.5|29
1646384860000|2022-03-04 09:07:40|97810.8|97760.8|97812.6|97762.6|97813.6|97763.6|97809.9|97759.9|36
1646384870000|2022-03-04 09:07:50|97813.5|97763.5|97814.1|97764.1|97814.5|97764.5|97811.3|97761.3|38
1646384880000|2022-03-04 09:08:00|97814.3|97764.3|97805|97755|97816.7|97766.7|97800.8|97750.8|52
1646384890000|2022-03-04 09:08:10|97804.7|97754.7|97796.2|97746.2|97807.7|97757.7|97796.2|97746.2|57
1646384900000|2022-03-04 09:08:20|97795.7|97745.7|97837.9|97787.9|97842.3|97792.3|97795.1|97745.1|65
1646384910000|2022-03-04 09:08:30|97838.1|97788.1|97826.7|97776.7|97847.9|97797.9|97825.8|97775.8|66
1646384920000|2022-03-04 09:08:40|97825.9|97775.9|97801.2|97751.2|97828.4|97778.4|97795.1|97745.1|69
1646384930000|2022-03-04 09:08:50|97800.9|97750.9|97805.1|97755.1|97808.7|97758.7|97800.7|97750.7|46
1646384940000|2022-03-04 09:09:00|97805|97755|97804.8|97754.8|97805.6|97755.6|97799.7|97749.7|53
1646384950000|2022-03-04 09:09:10|97804.7|97754.7|97809|97759|97812.7|97762.7|97803.6|97753.6|49
1646384960000|2022-03-04 09:09:20|97810.6|97760.6|97814.5|97764.5|97814.5|97764.5|97803.1|97753.1|48
1646384970000|2022-03-04 09:09:30|97816.5|97766.5|97821.6|97771.6|97823.1|97773.1|97807.5|97757.5|50
1646384980000|2022-03-04 09:09:40|97820.2|97770.2|97821.2|97771.2|97823.8|97773.8|97817|97767|68
1646384990000|2022-03-04 09:09:50|97822.7|97772.7|97819.5|97769.5|97828.5|97778.5|97818.8|97768.8|49
1646385000000|2022-03-04 09:10:00|97819|97769|97819.6|97769.6|97824|97774|97819|97769|47
1646385010000|2022-03-04 09:10:10|97820.3|97770.3|97819.2|97769.2|97822.5|97772.5|97816.7|97766.7|37
1646385020000|2022-03-04 09:10:20|97818.6|97768.6|97818|97768|97820.9|97770.9|97814.2|97764.2|60
1646385030000|2022-03-04 09:10:30|97817.7|97767.7|97818|97768|97819.8|97769.8|97816.8|97766.8|44
1646385040000|2022-03-04 09:10:40|97819.1|97769.1|97822|97772|97822.2|97772.2|97814.4|97764.4|51
1646385050000|2022-03-04 09:10:50|97822.1|97772.1|97858|97808|97858|97808|97822.1|97772.1|57
1646385060000|2022-03-04 09:11:00|97860.7|97810.7|97885.3|97835.3|97886|97836|97860.7|97810.7|43
1646385070000|2022-03-04 09:11:10|97883|97833|97883.9|97833.9|97888.9|97838.9|97881.8|97831.8|47
1646385080000|2022-03-04 09:11:20|97885.1|97835.1|97899.2|97849.2|97900.2|97850.2|97884.4|97834.4|52
1646385090000|2022-03-04 09:11:30|97898.7|97848.7|97897.4|97847.4|97900.5|97850.5|97896|97846|36
1646385100000|2022-03-04 09:11:40|97899.5|97849.5|97891.3|97841.3|97899.5|97849.5|97890.6|97840.6|46
1646385110000|2022-03-04 09:11:50|97891.4|97841.4|97895.9|97845.9|97895.9|97845.9|97891.3|97841.3|30
1646385120000|2022-03-04 09:12:00|97895.6|97845.6|97899.5|97849.5|97900.3|97850.3|97894.2|97844.2|39
1646385130000|2022-03-04 09:12:10|97895.6|97845.6|97884.7|97834.7|97900.5|97850.5|97884.1|97834.1|49
1646385140000|2022-03-04 09:12:20|97885.8|97835.8|97886.7|97836.7|97890.9|97840.9|97883.9|97833.9|44
1646385150000|2022-03-04 09:12:30|97886.2|97836.2|97887.1|97837.1|97889.8|97839.8|97884.1|97834.1|60
1646385160000|2022-03-04 09:12:40|97887.3|97837.3|97894.8|97844.8|97894.8|97844.8|97887.1|97837.1|49
1646385170000|2022-03-04 09:12:50|97895|97845|97893.8|97843.8|97895.3|97845.3|97888|97838|48
1646385180000|2022-03-04 09:13:00|97893.5|97843.5|97888.2|97838.2|97896|97846|97888.1|97838.1|51
1646385190000|2022-03-04 09:13:10|97889.4|97839.4|97891.7|97841.7|97893.3|97843.3|97887.8|97837.8|53
1646385200000|2022-03-04 09:13:20|97891.5|97841.5|97883.6|97833.6|97892.7|97842.7|97882.2|97832.2|51
1646385210000|2022-03-04 09:13:30|97883.9|97833.9|97877.5|97827.5|97886.3|97836.3|97876.6|97826.6|45
1646385220000|2022-03-04 09:13:40|97876.2|97826.2|97880.6|97830.6|97881.2|97831.2|97875.7|97825.7|39
1646385230000|2022-03-04 09:13:50|97880.9|97830.9|97878.4|97828.4|97881.2|97831.2|97878.4|97828.4|34
1646385240000|2022-03-04 09:14:00|97877.8|97827.8|97879.6|97829.6|97881.4|97831.4|97877.8|97827.8|33
1646385250000|2022-03-04 09:14:10|97879.8|97829.8|97886.1|97836.1|97886.1|97836.1|97878.9|97828.9|40
1646385260000|2022-03-04 09:14:20|97886.5|97836.5|97881.5|97831.5|97886.6|97836.6|97881.5|97831.5|36
1646385270000|2022-03-04 09:14:30|97881.3|97831.3|97883.5|97833.5|97884.8|97834.8|97880.5|97830.5|38
1646385280000|2022-03-04 09:14:40|97882.8|97832.8|97822.7|97772.7|97883.2|97833.2|97821.6|97771.6|48
1646385290000|2022-03-04 09:14:50|97822.5|97772.5|97836.8|97786.8|97836.8|97786.8|97820|97770|54
1646385300000|2022-03-04 09:15:00|97837.8|97787.8|97865.5|97815.5|97870.1|97820.1|97837.8|97787.8|67
1646385310000|2022-03-04 09:15:10|97865.4|97815.4|97843.8|97793.8|97865.4|97815.4|97841.2|97791.2|51
1646385320000|2022-03-04 09:15:20|97843.5|97793.5|97849|97799|97849.9|97799.9|97835.5|97785.5|60
1646385330000|2022-03-04 09:15:30|97848.6|97798.6|97854.4|97804.4|97858.5|97808.5|97848.6|97798.6|55
1646385340000|2022-03-04 09:15:40|97856.1|97806.1|97859.4|97809.4|97859.4|97809.4|97853.3|97803.3|50
1646385350000|2022-03-04 09:15:50|97859.8|97809.8|97809.3|97759.3|97859.8|97809.8|97807.7|97757.7|65
1646385360000|2022-03-04 09:16:00|97808.6|97758.6|97808.3|97758.3|97809.8|97759.8|97803.2|97753.2|53
1646385370000|2022-03-04 09:16:10|97808.2|97758.2|97812.1|97762.1|97812.3|97762.3|97807.5|97757.5|46
1646385380000|2022-03-04 09:16:20|97813|97763|97830.6|97780.6|97835.1|97785.1|97810.3|97760.3|50
1646385390000|2022-03-04 09:16:30|97830.2|97780.2|97832.2|97782.2|97833.6|97783.6|97829.7|97779.7|37
1646385400000|2022-03-04 09:16:40|97832.1|97782.1|97847.9|97797.9|97847.9|97797.9|97829.2|97779.2|30
1646385410000|2022-03-04 09:16:50|97847.3|97797.3|97852.4|97802.4|97853.4|97803.4|97847.3|97797.3|40
1646385420000|2022-03-04 09:17:00|97851.5|97801.5|97851.8|97801.8|97854.1|97804.1|97849.1|97799.1|36
1646385430000|2022-03-04 09:17:10|97852.5|97802.5|97849.5|97799.5|97853.2|97803.2|97848.1|97798.1|40
1646385440000|2022-03-04 09:17:20|97849.8|97799.8|97854.3|97804.3|97855.4|97805.4|97849.8|97799.8|46
1646385450000|2022-03-04 09:17:30|97855.5|97805.5|97857.3|97807.3|97859.2|97809.2|97853.8|97803.8|48
1646385460000|2022-03-04 09:17:40|97857.4|97807.4|97866.9|97816.9|97869.5|97819.5|97856.1|97806.1|44
1646385470000|2022-03-04 09:17:50|97867.4|97817.4|97876.7|97826.7|97877.7|97827.7|97866|97816|49
1646385480000|2022-03-04 09:18:00|97875.1|97825.1|97836.7|97786.7|97875.1|97825.1|97836.7|97786.7|67
1646385490000|2022-03-04 09:18:10|97832|97782|97817|97767|97834|97784|97816.5|97766.5|73
1646385500000|2022-03-04 09:18:20|97816.2|97766.2|97820.6|97770.6|97823.7|97773.7|97814.2|97764.2|50
1646385510000|2022-03-04 09:18:30|97820.4|97770.4|97812.7|97762.7|97820.8|97770.8|97812.4|97762.4|39
1646385520000|2022-03-04 09:18:40|97812.8|97762.8|97813.3|97763.3|97814.8|97764.8|97809.6|97759.6|37
1646385530000|2022-03-04 09:18:50|97811.6|97761.6|97813.2|97763.2|97814.3|97764.3|97810.3|97760.3|34
1646385540000|2022-03-04 09:19:00|97813|97763|97802.5|97752.5|97814.2|97764.2|97802.4|97752.4|38
1646385550000|2022-03-04 09:19:10|97802.2|97752.2|97791.6|97741.6|97802.8|97752.8|97791.2|97741.2|54
1646385560000|2022-03-04 09:19:20|97791.5|97741.5|97795.2|97745.2|97798|97748|97787.3|97737.3|50
1646385570000|2022-03-04 09:19:30|97794.5|97744.5|97806.4|97756.4|97813.9|97763.9|97793.8|97743.8|64
1646385580000|2022-03-04 09:19:40|97806.9|97756.9|97808.8|97758.8|97815.1|97765.1|97803.1|97753.1|63
1646385590000|2022-03-04 09:19:50|97808|97758|97830.7|97780.7|97832.9|97782.9|97807.6|97757.6|41
1646385600000|2022-03-04 09:20:00|97830|97780|97830.3|97780.3|97833.2|97783.2|97827.2|97777.2|37
1646385610000|2022-03-04 09:20:10|97832|97782|97861.6|97811.6|97864.6|97814.6|97827.4|97777.4|66
1646385620000|2022-03-04 09:20:20|97862.5|97812.5|97866.2|97816.2|97872.2|97822.2|97859.9|97809.9|64
1646385630000|2022-03-04 09:20:30|97865.7|97815.7|97868.4|97818.4|97870.7|97820.7|97860.2|97810.2|60
1646385640000|2022-03-04 09:20:40|97866.8|97816.8|97869|97819|97876.5|97826.5|97866.3|97816.3|55
1646385650000|2022-03-04 09:20:50|97868.8|97818.8|97914.5|97864.5|97915.9|97865.9|97868.8|97818.8|58
1646385660000|2022-03-04 09:21:00|97908.9|97858.9|97907|97857|97909.8|97859.8|97904.8|97854.8|59
1646385670000|2022-03-04 09:21:10|97906.8|97856.8|97882.7|97832.7|97909.8|97859.8|97882.1|97832.1|53
1646385680000|2022-03-04 09:21:20|97884|97834|97870.4|97820.4|97884|97834|97869.2|97819.2|66
1646385690000|2022-03-04 09:21:30|97870.6|97820.6|97869.9|97819.9|97871.4|97821.4|97869.4|97819.4|31
1646385700000|2022-03-04 09:21:40|97869.7|97819.7|97876.4|97826.4|97880.4|97830.4|97869|97819|60
1646385710000|2022-03-04 09:21:50|97876.5|97826.5|97872.9|97822.9|97877.5|97827.5|97872.9|97822.9|56
1646385720000|2022-03-04 09:22:00|97873.3|97823.3|97858.9|97808.9|97873.3|97823.3|97856|97806|63
1646385730000|2022-03-04 09:22:10|97858|97808|97863.6|97813.6|97863.8|97813.8|97855.4|97805.4|58
1646385740000|2022-03-04 09:22:20|97861.5|97811.5|97864.2|97814.2|97865.4|97815.4|97858.3|97808.3|53
1646385750000|2022-03-04 09:22:30|97863.3|97813.3|97866.1|97816.1|97867.7|97817.7|97863.3|97813.3|50
1646385760000|2022-03-04 09:22:40|97866|97816|97864.8|97814.8|97868|97818|97862.9|97812.9|48
1646385770000|2022-03-04 09:22:50|97865.2|97815.2|97864|97814|97865.8|97815.8|97860.3|97810.3|41
1646385780000|2022-03-04 09:23:00|97864.3|97814.3|97859.5|97809.5|97864.6|97814.6|97858|97808|60
1646385790000|2022-03-04 09:23:10|97858.7|97808.7|97867.6|97817.6|97867.6|97817.6|97858.6|97808.6|60
1646385800000|2022-03-04 09:23:20|97866.1|97816.1|97869|97819|97871.3|97821.3|97860.8|97810.8|57
1646385810000|2022-03-04 09:23:30|97868.9|97818.9|97866.4|97816.4|97872|97822|97864.6|97814.6|53
1646385820000|2022-03-04 09:23:40|97867|97817|97871.4|97821.4|97872.7|97822.7|97866.7|97816.7|54
1646385830000|2022-03-04 09:23:50|97871.6|97821.6|97872.3|97822.3|97872.3|97822.3|97871.6|97821.6|13
1646385840000|2022-03-04 09:24:00|97872.7|97822.7|97872.5|97822.5|97872.8|97822.8|97870.7|97820.7|25
1646385850000|2022-03-04 09:24:10|97872.4|97822.4|97874|97824|97874|97824|97871.9|97821.9|28
1646385860000|2022-03-04 09:24:20|97874.1|97824.1|97871.3|97821.3|97874.1|97824.1|97870.5|97820.5|37
1646385870000|2022-03-04 09:24:30|97871.2|97821.2|97869.4|97819.4|97871.2|97821.2|97869|97819|18
1646385880000|2022-03-04 09:24:40|97869|97819|97859.9|97809.9|97874.5|97824.5|97859.9|97809.9|51
1646385890000|2022-03-04 09:24:50|97860|97810|97866.8|97816.8|97868.8|97818.8|97859.8|97809.8|59
1646385900000|2022-03-04 09:25:00|97865.8|97815.8|97862.3|97812.3|97867|97817|97861|97811|42
1646385910000|2022-03-04 09:25:10|97862.2|97812.2|97860.7|97810.7|97863.1|97813.1|97860.1|97810.1|24
1646385920000|2022-03-04 09:25:20|97860.4|97810.4|97865.4|97815.4|97865.7|97815.7|97858.6|97808.6|45
1646385930000|2022-03-04 09:25:30|97865.6|97815.6|97862.8|97837.8|97878.7|97840.2|97862.8|97814.6|38
1646385940000|2022-03-04 09:25:40|97863.4|97838.4|97911|97861|97911|97861|97862.8|97830.6|45
1646385950000|2022-03-04 09:25:50|97912.1|97862.1|97912.1|97862.1|97916|97866|97908.7|97858.7|64
1646385960000|2022-03-04 09:26:00|97911.8|97861.8|97920.7|97870.7|97923.9|97873.9|97910.6|97860.6|48
1646385970000|2022-03-04 09:26:10|97921.9|97871.9|97921.1|97871.1|97952.3|97902.3|97919.6|97869.6|62
1646385980000|2022-03-04 09:26:20|97920.7|97870.7|97917.5|97867.5|97923.3|97873.3|97917.2|97867.2|42
1646385990000|2022-03-04 09:26:30|97917.4|97867.4|97917.2|97867.2|97923.3|97873.3|97914.6|97864.6|56
1646386000000|2022-03-04 09:26:40|97915.9|97865.9|97913.6|97863.6|97918.1|97868.1|97912.9|97862.9|43
1646386010000|2022-03-04 09:26:50|97914.6|97864.6|97883.4|97833.4|97917.2|97867.2|97881.9|97831.9|43
1646386020000|2022-03-04 09:27:00|97886.2|97836.2|97884.4|97834.4|97890.2|97840.2|97882.6|97832.6|67
1646386030000|2022-03-04 09:27:10|97884.7|97834.7|97887.9|97837.9|97892.3|97842.3|97884.7|97834.7|51
1646386040000|2022-03-04 09:27:20|97887.7|97837.7|97887.9|97837.9|97890.7|97840.7|97886.9|97836.9|48
1646386050000|2022-03-04 09:27:30|97888.2|97838.2|97886.2|97836.2|97888.2|97838.2|97882.6|97832.6|40
1646386060000|2022-03-04 09:27:40|97886.4|97836.4|97885.5|97835.5|97886.9|97836.9|97882|97832|45
1646386070000|2022-03-04 09:27:50|97885.3|97835.3|97884.3|97834.3|97896.4|97852.9|97877.9|97831.2|47
1646386080000|2022-03-04 09:28:00|97882|97832|97876.7|97826.7|97896.6|97846.6|97868.9|97826.6|62
1646386090000|2022-03-04 09:28:10|97874.9|97824.9|97852.6|97802.6|97876.4|97826.4|97842.1|97792.1|70
1646386100000|2022-03-04 09:28:20|97852.2|97802.2|97865|97815|97865|97815|97851.3|97801.3|54
1646386110000|2022-03-04 09:28:30|97865.2|97815.2|97878|97828|97878.3|97828.3|97862.4|97812.4|43
1646386120000|2022-03-04 09:28:40|97877.8|97827.8|97888.2|97838.2|97888.2|97838.2|97873.7|97823.7|40
1646386130000|2022-03-04 09:28:50|97888.1|97838.1|97883.7|97833.7|97890.9|97840.9|97882.2|97832.2|42
1646386140000|2022-03-04 09:29:00|97882.9|97832.9|97878.4|97828.4|97883.3|97833.3|97875.9|97825.9|50
1646386150000|2022-03-04 09:29:10|97880.8|97830.8|97863.6|97838.6|97887.8|97847.3|97859.2|97823|56
1646386160000|2022-03-04 09:29:20|97862.2|97837.2|97891.7|97841.7|97903.4|97853.4|97862|97831|68
1646386170000|2022-03-04 09:29:30|97891.5|97841.5|97887.6|97837.6|97895.5|97845.5|97883.4|97833.4|65
1646386180000|2022-03-04 09:29:40|97886|97836|97848.7|97798.7|97888.9|97838.9|97833.5|97783.5|57
1646386190000|2022-03-04 09:29:50|97849.6|97799.6|97846|97796|97860.2|97810.2|97843.5|97793.5|52
1646386200000|2022-03-04 09:30:00|97846.1|97796.1|97839.6|97789.6|97847.9|97797.9|97833.8|97783.8|47
1646386210000|2022-03-04 09:30:10|97840.5|97790.5|97837.7|97787.7|97840.5|97790.5|97833.4|97783.4|45
1646386220000|2022-03-04 09:30:20|97837|97787|97841.1|97791.1|97843.1|97793.1|97834.1|97784.1|42
1646386230000|2022-03-04 09:30:30|97841.3|97791.3|97838.9|97788.9|97843.1|97793.1|97836.4|97786.4|42
1646386240000|2022-03-04 09:30:40|97837.7|97787.7|97824.6|97774.6|97840.7|97790.7|97824.6|97774.6|56
1646386250000|2022-03-04 09:30:50|97824.9|97774.9|97828.1|97778.1|97834.3|97784.3|97824.9|97774.9|51
1646386260000|2022-03-04 09:31:00|97828.7|97778.7|97821.8|97771.8|97835.8|97785.8|97820.8|97770.8|50
1646386270000|2022-03-04 09:31:10|97822.1|97772.1|97823.7|97773.7|97825.3|97775.3|97818.8|97768.8|38
1646386280000|2022-03-04 09:31:20|97824.8|97774.8|97820|97770|97825.5|97775.5|97816.2|97766.2|46
1646386290000|2022-03-04 09:31:30|97818.5|97768.5|97847.5|97797.5|97849.9|97799.9|97818.5|97768.5|50
1646386300000|2022-03-04 09:31:40|97847.2|97797.2|97857.8|97807.8|97858.9|97808.9|97846.1|97796.1|26
1646386310000|2022-03-04 09:31:50|97857|97807|97854.3|97804.3|97860.7|97810.7|97851.6|97801.6|41
1646386320000|2022-03-04 09:32:00|97854.1|97804.1|97873.3|97823.3|97874.4|97824.4|97849|97799|60
1646386330000|2022-03-04 09:32:10|97872.6|97822.6|97892.4|97842.4|97892.7|97842.7|97872.4|97822.4|45
1646386340000|2022-03-04 09:32:20|97891.8|97841.8|97896.8|97846.8|97898.5|97848.5|97891.8|97841.8|45
1646386350000|2022-03-04 09:32:30|97897.7|97847.7|97868.2|97818.2|97897.7|97847.7|97868.2|97818.2|58
1646386360000|2022-03-04 09:32:40|97869.4|97819.4|97863.4|97813.4|97871.1|97821.1|97860.4|97810.4|59
1646386370000|2022-03-04 09:32:50|97862.6|97812.6|97858.3|97808.3|97866.9|97816.9|97856|97806|62
1646386380000|2022-03-04 09:33:00|97858.1|97808.1|97850.5|97800.5|97859.5|97809.5|97849.1|97799.1|55
1646386390000|2022-03-04 09:33:10|97851.1|97801.1|97848.8|97798.8|97854.2|97804.2|97848.1|97798.1|57
1646386400000|2022-03-04 09:33:20|97851.3|97801.3|97816.4|97766.4|97851.3|97801.3|97796|97746|72
1646386410000|2022-03-04 09:33:30|97816.2|97766.2|97844.4|97794.4|97847.1|97797.1|97816.2|97766.2|48
1646386420000|2022-03-04 09:33:40|97845|97795|97850|97800|97850|97800|97842.8|97792.8|40
1646386430000|2022-03-04 09:33:50|97849.3|97799.3|97853|97803|97854.3|97804.3|97849.3|97799.3|57
1646386440000|2022-03-04 09:34:00|97852.8|97802.8|97854.4|97804.4|97856.5|97806.5|97852.5|97802.5|42
1646386450000|2022-03-04 09:34:10|97854.3|97804.3|97855.5|97805.5|97855.7|97805.7|97852.1|97802.1|50
1646386460000|2022-03-04 09:34:20|97855.2|97805.2|97860.2|97810.2|97860.2|97810.2|97854.7|97804.7|36
1646386470000|2022-03-04 09:34:30|97859.9|97809.9|97862.8|97812.8|97866.2|97816.2|97858.6|97808.6|64
1646386480000|2022-03-04 09:34:40|97862.7|97812.7|97844.5|97794.5|97862.7|97812.7|97826.2|97789.5|55
1646386490000|2022-03-04 09:34:50|97844.8|97794.8|97846.6|97796.6|97847.6|97797.6|97843.4|97793.4|46
1646386500000|2022-03-04 09:35:00|97845.9|97795.9|97844.1|97794.1|97848.5|97798.5|97842.7|97792.7|33
1646386510000|2022-03-04 09:35:10|97844.9|97794.9|97846.3|97796.3|97847.5|97797.5|97843|97793|34
1646386520000|2022-03-04 09:35:20|97845.8|97795.8|97850.2|97800.2|97850.3|97800.3|97845.8|97795.8|30
1646386530000|2022-03-04 09:35:30|97848.7|97798.7|97831.9|97781.9|97851.4|97801.4|97831.9|97781.9|45
1646386540000|2022-03-04 09:35:40|97833.9|97783.9|97836.1|97786.1|97838.4|97788.4|97832.5|97782.5|49
1646386550000|2022-03-04 09:35:50|97834.6|97784.6|97838|97788|97838.2|97788.2|97834.6|97784.6|43
1646386560000|2022-03-04 09:36:00|97837.4|97787.4|97837.1|97787.1|97839.2|97789.2|97833|97783|48
1646386570000|2022-03-04 09:36:10|97836.5|97786.5|97837.9|97787.9|97838.7|97788.7|97835.8|97785.8|31
1646386580000|2022-03-04 09:36:20|97838.2|97788.2|97838.5|97788.5|97838.5|97788.5|97837.7|97787.7|28
1646386590000|2022-03-04 09:36:30|97838.7|97788.7|97841.2|97791.2|97842.3|97792.3|97836.3|97786.3|41
1646386600000|2022-03-04 09:36:40|97841.6|97791.6|97838.4|97788.4|97841.6|97791.6|97833.7|97783.7|56
1646386610000|2022-03-04 09:36:50|97838.2|97788.2|97835.3|97785.3|97838.9|97788.9|97829|97779|56
1646386620000|2022-03-04 09:37:00|97836|97786|97829.7|97779.7|97836|97786|97826.5|97776.5|56
1646386630000|2022-03-04 09:37:10|97831|97781|97804.4|97754.4|97837.1|97787.1|97802.4|97752.4|55
1646386640000|2022-03-04 09:37:20|97804.5|97754.5|97805.6|97755.6|97807.2|97757.2|97800.4|97750.4|47
1646386650000|2022-03-04 09:37:30|97805.5|97755.5|97800.6|97750.6|97809.4|97759.4|97800.2|97750.2|40
1646386660000|2022-03-04 09:37:40|97799.8|97749.8|97798.3|97748.3|97802.7|97752.7|97794.7|97744.7|45
1646386670000|2022-03-04 09:37:50|97798.9|97748.9|97803.3|97753.3|97805.1|97755.1|97798.4|97748.4|36
1646386680000|2022-03-04 09:38:00|97803.5|97753.5|97867.9|97817.9|97867.9|97817.9|97798.8|97748.8|69
1646386690000|2022-03-04 09:38:10|97867.7|97817.7|97876.4|97826.4|97878.6|97828.6|97862.7|97812.7|53
1646386700000|2022-03-04 09:38:20|97876.8|97826.8|97881.9|97831.9|97883.6|97833.6|97876.4|97826.4|50
1646386710000|2022-03-04 09:38:30|97882|97832|97879.4|97829.4|97882|97832|97877.1|97827.1|46
1646386720000|2022-03-04 09:38:40|97878.6|97828.6|97884.2|97834.2|97886.8|97836.8|97878.5|97828.5|37
1646386730000|2022-03-04 09:38:50|97884.1|97834.1|97885.5|97835.5|97886.4|97836.4|97884|97834|27
1646386740000|2022-03-04 09:39:00|97885.3|97835.3|97891|97841|97892.1|97842.1|97885.3|97835.3|34
1646386750000|2022-03-04 09:39:10|97891.7|97841.7|97894.6|97844.6|97899|97849|97891.7|97841.7|38
1646386760000|2022-03-04 09:39:20|97894.5|97844.5|97894.7|97844.7|97896.5|97846.5|97894.3|97844.3|27
1646386770000|2022-03-04 09:39:30|97894.6|97844.6|97918.1|97868.1|97920.3|97870.3|97894.6|97844.6|52
1646386780000|2022-03-04 09:39:40|97917.9|97867.9|97921|97871|97924.6|97874.6|97915|97865|47
1646386790000|2022-03-04 09:39:50|97920.7|97870.7|97964.5|97914.5|97972|97922|97920.7|97870.7|64
1646386800000|2022-03-04 09:40:00|97964.4|97914.4|97982.4|97932.4|97982.4|97932.4|97963.4|97913.4|61
1646386810000|2022-03-04 09:40:10|97982.6|97932.6|97982.5|97932.5|97982.9|97932.9|97976.6|97926.6|54
1646386820000|2022-03-04 09:40:20|97982.6|97932.6|97959.9|97909.9|97982.7|97932.7|97959.9|97909.9|64
1646386830000|2022-03-04 09:40:30|97958.8|97908.8|97992.1|97942.1|97992.1|97942.1|97954.8|97904.8|55
1646386840000|2022-03-04 09:40:40|97995.9|97945.9|98011.6|97961.6|98012.8|97962.8|97993|97943|54
1646386850000|2022-03-04 09:40:50|98015|97965|98008.1|97958.1|98024.7|97974.7|98006.6|97956.6|59
1646386860000|2022-03-04 09:41:00|98009.8|97959.8|98002.8|97952.8|98009.8|97959.8|97983.6|97933.6|58
1646386870000|2022-03-04 09:41:10|98007.6|97957.6|97953.7|97903.7|98016.5|97966.5|97953.7|97903.7|70
1646386880000|2022-03-04 09:41:20|97947.6|97897.6|97950|97900|97953.5|97903.5|97942.6|97892.6|49
1646386890000|2022-03-04 09:41:30|97949.5|97899.5|97954|97904|97957.1|97907.1|97949.2|97899.2|36
1646386900000|2022-03-04 09:41:40|97953.7|97903.7|97953.2|97903.2|97954.3|97904.3|97948|97898|53
1646386910000|2022-03-04 09:41:50|97953.7|97903.7|97954.3|97904.3|97958.3|97916.2|97936.5|97901.1|44
1646386920000|2022-03-04 09:42:00|97952.3|97902.3|97940.9|97890.9|97952.3|97902.3|97939|97889|56
1646386930000|2022-03-04 09:42:10|97940.6|97890.6|97944.8|97894.8|97944.9|97894.9|97939.4|97889.4|29
1646386940000|2022-03-04 09:42:20|97944.2|97894.2|97953.1|97903.1|97953.3|97903.3|97944.2|97894.2|37
1646386950000|2022-03-04 09:42:30|97952.9|97902.9|97952.7|97902.7|97956|97906|97949.4|97899.4|40
1646386960000|2022-03-04 09:42:40|97951.9|97901.9|97942.3|97892.3|97955.2|97905.2|97940.6|97890.6|52
1646386970000|2022-03-04 09:42:50|97943.4|97893.4|97938.3|97888.3|97947|97897|97937.7|97887.7|52
1646386980000|2022-03-04 09:43:00|97935.7|97885.7|97904.1|97854.1|97935.7|97885.7|97898.7|97848.7|64
1646386990000|2022-03-04 09:43:10|97904.3|97854.3|97905|97855|97908.5|97858.5|97901.9|97851.9|45
1646387000000|2022-03-04 09:43:20|97905.3|97855.3|97897.3|97847.3|97906.9|97856.9|97895.4|97845.4|52
1646387010000|2022-03-04 09:43:30|97897.9|97847.9|97888.2|97838.2|97906.1|97856.1|97888|97838|48
1646387020000|2022-03-04 09:43:40|97889.9|97839.9|97885.4|97835.4|97891.6|97841.6|97883.1|97833.1|48
1646387030000|2022-03-04 09:43:50|97886.5|97836.5|97883.6|97833.6|97886.6|97836.6|97880.8|97830.8|42
1646387040000|2022-03-04 09:44:00|97885.5|97835.5|97884.8|97834.8|97885.5|97835.5|97880.5|97830.5|22
1646387050000|2022-03-04 09:44:10|97884.2|97834.2|97858.4|97808.4|97884.2|97834.2|97853.4|97803.4|59
1646387060000|2022-03-04 09:44:20|97858.7|97808.7|97862.3|97812.3|97865|97815|97856.9|97806.9|52
1646387070000|2022-03-04 09:44:30|97860.8|97810.8|97858.6|97808.6|97861.8|97811.8|97849.9|97799.9|43
1646387080000|2022-03-04 09:44:40|97858.5|97808.5|97859.3|97809.3|97859.8|97809.8|97856.2|97806.2|39
1646387090000|2022-03-04 09:44:50|97859.8|97809.8|97860.4|97810.4|97862.9|97812.9|97857.5|97807.5|46
1646387100000|2022-03-04 09:45:00|97860|97810|97841.1|97791.1|97860.2|97810.2|97840.2|97790.2|53
1646387110000|2022-03-04 09:45:10|97841.5|97791.5|97843.7|97793.7|97846.7|97796.7|97841.5|97791.5|38
1646387120000|2022-03-04 09:45:20|97842.6|97792.6|97891.8|97841.8|97894.1|97844.1|97841.2|97791.2|56
1646387130000|2022-03-04 09:45:30|97892|97842|97888.9|97838.9|97893|97843|97884.9|97834.9|43
1646387140000|2022-03-04 09:45:40|97890.4|97840.4|97888.7|97838.7|97895.8|97845.8|97885.8|97835.8|50
1646387150000|2022-03-04 09:45:50|97888.4|97838.4|97892.9|97842.9|97893.7|97843.7|97887.2|97837.2|45
1646387160000|2022-03-04 09:46:00|97895.5|97845.5|97885.4|97835.4|97897.1|97847.1|97885|97835|54
1646387170000|2022-03-04 09:46:10|97889.6|97839.6|97889.1|97839.1|97891.4|97841.4|97884.2|97834.2|51
1646387180000|2022-03-04 09:46:20|97889.3|97839.3|97885.8|97835.8|97889.4|97839.4|97884.8|97834.8|37
1646387190000|2022-03-04 09:46:30|97885.2|97835.2|97884.8|97834.8|97887.4|97837.4|97884.4|97834.4|41
1646387200000|2022-03-04 09:46:40|97884.9|97834.9|97890.6|97840.6|97890.6|97840.6|97880.3|97830.3|43
1646387210000|2022-03-04 09:46:50|97887.5|97837.5|97914.2|97864.2|97915.5|97865.5|97887.5|97837.5|59
1646387220000|2022-03-04 09:47:00|97913.8|97863.8|97906.3|97856.3|97914.1|97864.1|97905|97855|50
1646387230000|2022-03-04 09:47:10|97907.4|97857.4|97918.2|97868.2|97919.3|97869.3|97907.4|97857.4|44
1646387240000|2022-03-04 09:47:20|97917.8|97867.8|97920.6|97870.6|97923.6|97873.6|97917.8|97867.8|21
1646387250000|2022-03-04 09:47:30|97920.5|97870.5|97924.3|97874.3|97924.3|97874.3|97919.6|97869.6|19
1646387260000|2022-03-04 09:47:40|97920.8|97870.8|97918.9|97868.9|97928.1|97878.1|97917.6|97867.6|54
1646387270000|2022-03-04 09:47:50|97918.7|97868.7|97917.3|97867.3|97919.1|97869.1|97913.7|97863.7|46
1646387280000|2022-03-04 09:48:00|97919.8|97869.8|97928.6|97878.6|97929.5|97879.5|97918.4|97868.4|55
1646387290000|2022-03-04 09:48:10|97928.5|97878.5|97930.6|97880.6|97933.5|97883.5|97928.5|97878.5|47
1646387300000|2022-03-04 09:48:20|97930.5|97880.5|97939.6|97889.6|97939.6|97889.6|97927.7|97877.7|35
1646387310000|2022-03-04 09:48:30|97938.6|97888.6|97938.6|97888.6|97942.6|97892.6|97936.8|97886.8|39
1646387320000|2022-03-04 09:48:40|97938.9|97888.9|97939.4|97889.4|97941|97891|97938|97888|43
1646387330000|2022-03-04 09:48:50|97940.4|97890.4|97943.7|97893.7|97949.4|97899.4|97940.4|97890.4|38
1646387340000|2022-03-04 09:49:00|97943.4|97893.4|97944.7|97894.7|97945.3|97895.3|97941|97891|38
1646387350000|2022-03-04 09:49:10|97942.7|97892.7|97944.9|97894.9|97944.9|97894.9|97942.3|97892.3|35
1646387360000|2022-03-04 09:49:20|97944.6|97894.6|97948.8|97898.8|97952.1|97902.1|97943.8|97893.8|42
1646387370000|2022-03-04 09:49:30|97948.2|97898.2|97986.4|97936.4|97987.3|97937.3|97948.2|97898.2|52
1646387380000|2022-03-04 09:49:40|97986|97936|97989.3|97939.3|97994.6|97944.6|97985.5|97935.5|57
1646387390000|2022-03-04 09:49:50|97990.9|97940.9|97996.8|97946.8|98002.4|97952.4|97989.5|97939.5|53
1646387400000|2022-03-04 09:50:00|97996.5|97946.5|97986.9|97936.9|98003.2|97953.2|97986.9|97936.9|30
1646387410000|2022-03-04 09:50:10|97986.2|97936.2|97977.9|97927.9|97990.3|97940.3|97973.6|97923.6|61
1646387420000|2022-03-04 09:50:20|97968.5|97918.5|97954.8|97904.8|97971.3|97921.3|97954.6|97904.6|55
1646387430000|2022-03-04 09:50:30|97955.2|97905.2|97946|97896|97955.8|97914.8|97939.8|97893.8|38
1646387440000|2022-03-04 09:50:40|97945.6|97895.6|97939.9|97889.9|97945.6|97895.6|97935.3|97885.3|43
1646387450000|2022-03-04 09:50:50|97938.9|97888.9|97963.5|97913.5|97964.7|97914.7|97938.9|97888.9|52
1646387460000|2022-03-04 09:51:00|97963.4|97913.4|97954.7|97904.7|97966.3|97916.3|97954.3|97904.3|33
1646387470000|2022-03-04 09:51:10|97954.6|97904.6|97955.6|97905.6|97958.8|97908.8|97953.7|97903.7|33
1646387480000|2022-03-04 09:51:20|97955.9|97905.9|97952|97902|97956.1|97906.1|97949.8|97899.8|44
1646387490000|2022-03-04 09:51:30|97952.7|97902.7|97946.3|97896.3|97955.7|97905.7|97944|97894|48
1646387500000|2022-03-04 09:51:40|97944.9|97894.9|97944.1|97894.1|97945.6|97895.6|97938.2|97888.2|44
1646387510000|2022-03-04 09:51:50|97944.4|97894.4|97930.1|97880.1|97944.4|97894.4|97929.7|97879.7|58
1646387520000|2022-03-04 09:52:00|97928.6|97878.6|97923.5|97873.5|97929.7|97879.7|97909.4|97859.4|62
1646387530000|2022-03-04 09:52:10|97922.4|97872.4|97929.5|97879.5|97935.1|97885.1|97920.3|97870.3|60
1646387540000|2022-03-04 09:52:20|97929.8|97879.8|97936.3|97886.3|97938.5|97888.5|97929.8|97879.8|37
1646387550000|2022-03-04 09:52:30|97936.4|97886.4|97928.6|97878.6|97936.4|97886.4|97927.7|97877.7|48
1646387560000|2022-03-04 09:52:40|97928.5|97878.5|97930.4|97880.4|97933|97883|97928.5|97878.5|36
1646387570000|2022-03-04 09:52:50|97929.9|97879.9|97926.3|97876.3|97930.5|97880.5|97924.6|97874.6|38
1646387580000|2022-03-04 09:53:00|97925.7|97875.7|97928.4|97878.4|97929.2|97879.2|97925.6|97875.6|38
1646387590000|2022-03-04 09:53:10|97930|97880|97970.7|97920.7|97976.9|97926.9|97929.4|97879.4|72
1646387600000|2022-03-04 09:53:20|97970.5|97920.5|97932.5|97882.5|97970.5|97920.5|97932.5|97882.5|66
1646387610000|2022-03-04 09:53:30|97933|97883|97927.8|97877.8|97933|97883|97922.4|97872.4|59
1646387620000|2022-03-04 09:53:40|97929.3|97879.3|97944.1|97894.1|97946.6|97896.6|97927.9|97877.9|52
1646387630000|2022-03-04 09:53:50|97943.8|97893.8|97940.1|97890.1|97946.4|97896.4|97938.5|97888.5|50
1646387640000|2022-03-04 09:54:00|97940.4|97890.4|97941.7|97891.7|97942.8|97892.8|97940|97890|41
1646387650000|2022-03-04 09:54:10|97943.2|97893.2|97940.9|97890.9|97943.2|97893.2|97939|97889|25
1646387660000|2022-03-04 09:54:20|97941.5|97891.5|97940.5|97890.5|97942.4|97892.4|97940.1|97890.1|26
1646387670000|2022-03-04 09:54:30|97940.8|97890.8|97936.8|97886.8|97941|97891|97934|97884|44
1646387680000|2022-03-04 09:54:40|97936.9|97886.9|97938.3|97888.3|97939|97889|97936.8|97886.8|30
1646387690000|2022-03-04 09:54:50|97938.1|97888.1|97939|97889|97939.1|97889.1|97937.7|97887.7|19
1646387700000|2022-03-04 09:55:00|97939.1|97889.1|97941.3|97891.3|97941.3|97891.3|97939.1|97889.1|31
1646387710000|2022-03-04 09:55:10|97940.6|97890.6|97938.8|97888.8|97941.7|97891.7|97936.9|97886.9|32
1646387720000|2022-03-04 09:55:20|97938.9|97888.9|97982.8|97932.8|97985|97935|97938.9|97888.9|62
1646387730000|2022-03-04 09:55:30|97986.1|97936.1|98009.4|97959.4|98015.9|97965.9|97986.1|97936.1|61
1646387740000|2022-03-04 09:55:40|98009.5|97959.5|98001.7|97951.7|98009.9|97959.9|97999.5|97949.5|39
1646387750000|2022-03-04 09:55:50|98002.1|97952.1|97992.8|97942.8|98006|97956|97989|97939|41
1646387760000|2022-03-04 09:56:00|97993.2|97943.2|97975.9|97925.9|97994|97944|97975.4|97925.4|51
1646387770000|2022-03-04 09:56:10|97974.4|97924.4|97975.8|97925.8|97975.9|97925.9|97974.2|97924.2|33
1646387780000|2022-03-04 09:56:20|97976|97926|97972.1|97922.1|97979.8|97929.8|97971.3|97921.3|41
1646387790000|2022-03-04 09:56:30|97972.8|97922.8|97971.8|97921.8|97980.7|97930.7|97971.3|97921.3|43
1646387800000|2022-03-04 09:56:40|97971.1|97921.1|97970.9|97920.9|97971.5|97921.5|97969|97919|37
1646387810000|2022-03-04 09:56:50|97971.5|97921.5|97974|97924|97975.4|97925.4|97971.5|97921.5|33
1646387820000|2022-03-04 09:57:00|97973.3|97923.3|97980.2|97930.2|97980.6|97930.6|97964.5|97914.5|54
1646387830000|2022-03-04 09:57:10|97980.9|97930.9|97987.1|97937.1|97987.1|97937.1|97979.4|97929.4|49
1646387840000|2022-03-04 09:57:20|97987.7|97937.7|97984.8|97934.8|97989|97939|97983.1|97933.1|49
1646387850000|2022-03-04 09:57:30|97985.2|97935.2|97998.1|97948.1|98000.7|97950.7|97984.6|97934.6|69
1646387860000|2022-03-04 09:57:40|97998.8|97948.8|97999.9|97949.9|97999.9|97949.9|97994.5|97944.5|41
1646387870000|2022-03-04 09:57:50|98005.6|97955.6|98005.6|97955.6|98010|97960|97998.5|97948.5|67
1646387880000|2022-03-04 09:58:00|98006.8|97956.8|98024.5|97974.5|98024.5|97974.5|98004.5|97954.5|64
1646387890000|2022-03-04 09:58:10|98026.2|97976.2|98031.4|97981.4|98039.3|97989.3|98024.1|97974.1|60
1646387900000|2022-03-04 09:58:20|98029.6|97979.6|98034.8|97984.8|98038.9|97988.9|98026.7|97976.7|56
1646387910000|2022-03-04 09:58:30|98036.5|97986.5|98039.3|97989.3|98044.6|97994.6|98035.8|97985.8|48
1646387920000|2022-03-04 09:58:40|98040|97990|98035.9|97985.9|98046.8|97996.8|98032.9|97982.9|62
1646387930000|2022-03-04 09:58:50|98035.5|97985.5|98029.3|97979.3|98039.8|97989.8|98029|97979|58
1646387940000|2022-03-04 09:59:00|98028.6|97978.6|98040.9|97990.9|98044.4|97994.4|98028.2|97978.2|55
1646387950000|2022-03-04 09:59:10|98041.7|97991.7|98042.6|97992.6|98044.1|97994.1|98039.5|97989.5|37
1646387960000|2022-03-04 09:59:20|98041.5|97991.5|98037.7|97987.7|98043.2|97993.2|98036.5|97986.5|42
1646387970000|2022-03-04 09:59:30|98037.9|97987.9|98049.7|97999.7|98050.1|98000.1|98036.3|97986.3|50
1646387980000|2022-03-04 09:59:40|98050|98000|98051.6|98001.6|98052.1|98002.1|98037.1|97987.1|42
1646387990000|2022-03-04 09:59:50|98051.5|98001.5|98052.9|98002.9|98056.3|98006.3|98047.9|97997.9|45
1646388000000|2022-03-04 10:00:00|98053|98003|98041.2|97991.2|98053|98003|98034.4|97984.4|68
1646388010000|2022-03-04 10:00:10|98039.9|97989.9|98036.1|97986.1|98040.8|97990.8|98031.3|97981.3|55
1646388020000|2022-03-04 10:00:20|98037.3|97987.3|98035|97985|98038.6|97988.6|98029|97979|51
1646388030000|2022-03-04 10:00:30|98035.1|97985.1|98029.7|97979.7|98036.5|97986.5|98025.8|97975.8|40
1646388040000|2022-03-04 10:00:40|98030.2|97980.2|98032|97982|98039|97989|98026.6|97976.6|48
1646388050000|2022-03-04 10:00:50|98031.8|97981.8|98027.7|97977.7|98035.5|97985.5|98022.3|97972.3|43
1646388060000|2022-03-04 10:01:00|98024.8|97974.8|98011.3|97961.3|98024.8|97974.8|98010.9|97960.9|48
1646388070000|2022-03-04 10:01:10|98011.4|97961.4|98021.7|97971.7|98022|97972|98011.4|97961.4|58
1646388080000|2022-03-04 10:01:20|98022.2|97972.2|98021.6|97971.6|98023.6|97973.6|98021.3|97971.3|50
1646388090000|2022-03-04 10:01:30|98020.8|97970.8|98020.1|97970.1|98023.4|97973.4|98018|97968|52
1646388100000|2022-03-04 10:01:40|98021.7|97971.7|98025.2|97975.2|98027|97977|98020.4|97970.4|49
1646388110000|2022-03-04 10:01:50|98025.3|97975.3|98028.3|97978.3|98028.5|97978.5|98023.7|97973.7|43
1646388120000|2022-03-04 10:02:00|98028.4|97978.4|98014.5|97964.5|98031.8|97981.8|98013|97963|65
1646388130000|2022-03-04 10:02:10|98015.2|97965.2|97992.3|97942.3|98015.3|97965.3|97986.7|97936.7|60
1646388140000|2022-03-04 10:02:20|97991.5|97941.5|97985.7|97935.7|97992.9|97942.9|97983.7|97933.7|48
1646388150000|2022-03-04 10:02:30|97986.3|97936.3|97983.7|97933.7|97987.6|97937.6|97981.4|97931.4|48
1646388160000|2022-03-04 10:02:40|97980.2|97930.2|97986.3|97936.3|97990|97940|97980.2|97930.2|51
1646388170000|2022-03-04 10:02:50|97986.7|97936.7|97985.9|97935.9|97987.5|97937.5|97983.3|97933.3|39
1646388180000|2022-03-04 10:03:00|97986.7|97936.7|97986.4|97936.4|97987.5|97937.5|97985.1|97935.1|30
1646388190000|2022-03-04 10:03:10|97986.8|97936.8|97995|97945|98000.3|97950.3|97986.8|97936.8|58
1646388200000|2022-03-04 10:03:20|97996.3|97946.3|98001.9|97951.9|98001.9|97951.9|97993.8|97943.8|49
1646388210000|2022-03-04 10:03:30|98002.5|97952.5|98011.7|97961.7|98012.5|97962.5|98001.2|97951.2|65
1646388220000|2022-03-04 10:03:40|98010.9|97960.9|98004.7|97954.7|98019.4|97969.4|98004.5|97954.5|56
1646388230000|2022-03-04 10:03:50|98004.8|97954.8|97995.1|97945.1|98004.9|97954.9|97981.3|97931.3|68
1646388240000|2022-03-04 10:04:00|97993.6|97943.6|97983|97933|97993.9|97943.9|97976.2|97926.2|67
1646388250000|2022-03-04 10:04:10|97982.5|97932.5|97978.2|97928.2|97984.7|97934.7|97978.2|97928.2|43
1646388260000|2022-03-04 10:04:20|97978.6|97928.6|98000.4|97950.4|98003.8|97953.8|97977.2|97927.2|59
1646388270000|2022-03-04 10:04:30|98000.9|97950.9|97997.5|97947.5|98001.5|97951.5|97993.4|97943.4|49
1646388280000|2022-03-04 10:04:40|97997.7|97947.7|98009.2|97959.2|98021.2|97971.2|97995.9|97945.9|61
1646388290000|2022-03-04 10:04:50|98009.8|97959.8|98009.7|97959.7|98010.1|97960.1|98003.8|97953.8|44
1646388300000|2022-03-04 10:05:00|98006.8|97956.8|98008.2|97958.2|98011.5|97961.5|98005.9|97955.9|56
1646388310000|2022-03-04 10:05:10|98008.3|97958.3|97996.4|97946.4|98008.7|97958.7|97996.4|97946.4|64
1646388320000|2022-03-04 10:05:20|97996.7|97946.7|98005.9|97955.9|98007.7|97957.7|97995.5|97945.5|63
1646388330000|2022-03-04 10:05:30|98005.8|97955.8|98010.5|97960.5|98010.5|97960.5|98004.5|97954.5|50
1646388340000|2022-03-04 10:05:40|98010.3|97960.3|98030.9|97980.9|98031.6|97981.6|98010.1|97960.1|37
1646388350000|2022-03-04 10:05:50|98031.1|97981.1|98029|97979|98034.1|97984.1|98028|97978|44
1646388360000|2022-03-04 10:06:00|98028.6|97978.6|98019.6|97969.6|98028.8|97978.8|98012.3|97962.3|56
1646388370000|2022-03-04 10:06:10|98019.5|97969.5|97995.7|97945.7|98019.5|97969.5|97995.7|97945.7|62
1646388380000|2022-03-04 10:06:20|97994.9|97944.9|97984.1|97934.1|97994.9|97944.9|97983.1|97933.1|51
1646388390000|2022-03-04 10:06:30|97983.6|97933.6|97983.4|97933.4|97987.8|97937.8|97982.4|97932.4|46
1646388400000|2022-03-04 10:06:40|97984.4|97934.4|97982.2|97932.2|97988.6|97938.6|97981.5|97931.5|52
1646388410000|2022-03-04 10:06:50|97982.4|97932.4|97987.2|97937.2|97988.2|97938.2|97980.1|97930.1|48
1646388420000|2022-03-04 10:07:00|97985.2|97935.2|97990.2|97940.2|97990.6|97940.6|97985.2|97935.2|58
1646388430000|2022-03-04 10:07:10|97990|97940|97991.5|97941.5|97993.8|97943.8|97987|97937|49
1646388440000|2022-03-04 10:07:20|97992.9|97942.9|97982.8|97932.8|97993|97943|97982.5|97932.5|50
1646388450000|2022-03-04 10:07:30|97984|97934|97955.3|97905.3|97984.4|97934.4|97953.9|97903.9|66
1646388460000|2022-03-04 10:07:40|97954.7|97904.7|97959.7|97909.7|97962.3|97912.3|97952.3|97902.3|48
1646388470000|2022-03-04 10:07:50|97959.8|97909.8|97986.3|97936.3|97986.3|97936.3|97959.8|97909.8|53
1646388480000|2022-03-04 10:08:00|97987.5|97937.5|97986.8|97936.8|97989.3|97939.3|97983.6|97933.6|55
1646388490000|2022-03-04 10:08:10|97984.4|97934.4|97994.2|97944.2|97997.7|97947.7|97984|97934|59
1646388500000|2022-03-04 10:08:20|97992.1|97942.1|97984.6|97934.6|97993.3|97943.3|97984.6|97934.6|56
1646388510000|2022-03-04 10:08:30|97984.3|97934.3|97993.8|97943.8|97994.2|97944.2|97983.2|97933.2|53
1646388520000|2022-03-04 10:08:40|97993.7|97943.7|97990.7|97940.7|97993.8|97943.8|97989.6|97939.6|44
1646388530000|2022-03-04 10:08:50|97990.5|97940.5|98011.7|97961.7|98012.8|97962.8|97990.5|97940.5|59
1646388540000|2022-03-04 10:09:00|98011.3|97961.3|98021|97971|98021|97971|98009.1|97959.1|49
1646388550000|2022-03-04 10:09:10|98021.8|97971.8|98035.4|97985.4|98035.4|97985.4|98019.1|97969.1|66
1646388560000|2022-03-04 10:09:20|98036.1|97986.1|98046.3|97996.3|98051.2|98001.2|98032.2|97982.2|63
1646388570000|2022-03-04 10:09:30|98044|97994|98059.1|98009.1|98060.5|98010.5|98039.7|97989.7|70
1646388580000|2022-03-04 10:09:40|98058.9|98008.9|98060.3|98010.3|98062.5|98012.5|98054.9|98004.9|56
1646388590000|2022-03-04 10:09:50|98060.6|98010.6|98068.5|98018.5|98070.5|98020.5|98054.5|98004.5|64
1646388600000|2022-03-04 10:10:00|98068.6|98018.6|98067.3|98017.3|98069.7|98019.7|98062.3|98012.3|49
1646388610000|2022-03-04 10:10:10|98066.7|98016.7|98084.8|98034.8|98089.2|98039.2|98064.3|98014.3|54
1646388620000|2022-03-04 10:10:20|98083.6|98033.6|98070.4|98020.4|98085.6|98035.6|98068.7|98018.7|54
1646388630000|2022-03-04 10:10:30|98070.9|98020.9|98070.9|98020.9|98075.9|98025.9|98067.6|98017.6|65
1646388640000|2022-03-04 10:10:40|98071.6|98021.6|98063.5|98013.5|98071.6|98021.6|98061.7|98011.7|56
1646388650000|2022-03-04 10:10:50|98063.3|98013.3|98065.1|98015.1|98071.1|98021.1|98058.9|98008.9|67
1646388660000|2022-03-04 10:11:00|98065|98015|98067.4|98017.4|98071.4|98021.4|98065|98015|59
1646388670000|2022-03-04 10:11:10|98067.5|98017.5|98064|98014|98072.3|98022.3|98063.8|98013.8|52
1646388680000|2022-03-04 10:11:20|98063.5|98013.5|98023.2|97973.2|98065.1|98015.1|98023.2|97973.2|67
1646388690000|2022-03-04 10:11:30|98021.1|97971.1|98040.3|97990.3|98040.3|97990.3|98019.4|97969.4|54
1646388700000|2022-03-04 10:11:40|98039.6|97989.6|98043.9|97993.9|98043.9|97993.9|98036.7|97986.7|43
1646388710000|2022-03-04 10:11:50|98042.7|97992.7|98052.2|98002.2|98057|98007|98040.9|97990.9|48
1646388720000|2022-03-04 10:12:00|98052.3|98002.3|98068.2|98018.2|98068.4|98018.4|98051.6|98001.6|54
1646388730000|2022-03-04 10:12:10|98067.4|98017.4|98072.5|98022.5|98076|98026|98063.6|98013.6|58
1646388740000|2022-03-04 10:12:20|98072.8|98022.8|98076.2|98026.2|98076.4|98026.4|98072.1|98022.1|40
1646388750000|2022-03-04 10:12:30|98075.9|98025.9|98067.6|98017.6|98076.4|98026.4|98066.3|98016.3|62
1646388760000|2022-03-04 10:12:40|98066.9|98016.9|98047.8|97997.8|98072.1|98022.1|98047.8|97997.8|67
1646388770000|2022-03-04 10:12:50|98047.5|97997.5|98017.5|97967.5|98047.5|97997.5|98014.7|97964.7|67
1646388780000|2022-03-04 10:13:00|98018.2|97968.2|98020.9|97970.9|98020.9|97970.9|98017.4|97967.4|45
1646388790000|2022-03-04 10:13:10|98020.3|97970.3|98009.8|97959.8|98021.9|97971.9|98009.8|97959.8|33
1646388800000|2022-03-04 10:13:20|98012.9|97962.9|98017.3|97967.3|98021.3|97971.3|98012.3|97962.3|52
1646388810000|2022-03-04 10:13:30|98018.4|97968.4|98024.8|97974.8|98035.6|97985.6|98018.4|97968.4|68
1646388820000|2022-03-04 10:13:40|98025.1|97975.1|98037.2|97987.2|98048|97998|98023.4|97973.4|64
1646388830000|2022-03-04 10:13:50|98041.7|97991.7|98024|97974|98043.7|97993.7|98022.2|97972.2|66
1646388840000|2022-03-04 10:14:00|98023.7|97973.7|98022.9|97972.9|98025.4|97975.4|98021.5|97971.5|34
1646388850000|2022-03-04 10:14:10|98023|97973|98033.6|97983.6|98035.1|97985.1|98018.6|97968.6|63
1646388860000|2022-03-04 10:14:20|98032.7|97982.7|98039.5|97989.5|98047|97997|98032.7|97982.7|48
1646388870000|2022-03-04 10:14:30|98041.8|97991.8|98041.5|97991.5|98045.3|97995.3|98034.3|97984.3|55
1646388880000|2022-03-04 10:14:40|98040.9|97990.9|98035.2|97985.2|98042.2|97992.2|98034.9|97984.9|38
1646388890000|2022-03-04 10:14:50|98036.4|97986.4|98040.3|97990.3|98041.2|97991.2|98033.6|97983.6|47
1646388900000|2022-03-04 10:15:00|98040.2|97990.2|98040.9|97990.9|98045.8|97995.8|98040.2|97990.2|32
1646388910000|2022-03-04 10:15:10|98040.8|97990.8|98043.8|97993.8|98046.4|97996.4|98040.7|97990.7|38
1646388920000|2022-03-04 10:15:20|98043.9|97993.9|98038.9|97988.9|98043.9|97993.9|98035.2|97985.2|53
1646388930000|2022-03-04 10:15:30|98039.5|97989.5|98041.5|97991.5|98046.1|97996.1|98039.5|97989.5|56
1646388940000|2022-03-04 10:15:40|98041.1|97991.1|98034.5|97984.5|98041.2|97991.2|98031.8|97981.8|54
1646388950000|2022-03-04 10:15:50|98034|97984|98044.9|97994.9|98050.2|98000.2|98033.6|97983.6|57
1646388960000|2022-03-04 10:16:00|98044.4|97994.4|98035|97985|98044.4|97994.4|98034.7|97984.7|42
1646388970000|2022-03-04 10:16:10|98037.2|97987.2|98032.7|97982.7|98039.8|97989.8|98029.4|97979.4|56
1646388980000|2022-03-04 10:16:20|98031.6|97981.6|98041.3|97991.3|98041.3|97991.3|98031.6|97981.6|46
1646388990000|2022-03-04 10:16:30|98040.7|97990.7|98038.7|97988.7|98041.9|97991.9|98029|97979|54
1646389000000|2022-03-04 10:16:40|98038.2|97988.2|98048.3|97998.3|98050.6|98000.6|98037.6|97987.6|48
1646389010000|2022-03-04 10:16:50|98047.5|97997.5|98052|98002|98055.5|98005.5|98045.9|97995.9|45
1646389020000|2022-03-04 10:17:00|98052.4|98002.4|98045.9|97995.9|98052.5|98002.5|98041.8|97991.8|43
1646389030000|2022-03-04 10:17:10|98046.3|97996.3|98050.3|98000.3|98054.2|98004.2|98045.7|97995.7|53
1646389040000|2022-03-04 10:17:20|98050.9|98000.9|98043.6|97993.6|98051.6|98001.6|98042.9|97992.9|47
1646389050000|2022-03-04 10:17:30|98044.6|97994.6|98027|97977|98045.5|97995.5|98021.1|97971.1|61
1646389060000|2022-03-04 10:17:40|98027.3|97977.3|98006.1|97956.1|98029.2|97979.2|98005.3|97955.3|56
1646389070000|2022-03-04 10:17:50|98004.7|97954.7|97991.9|97941.9|98007.7|97957.7|97990|97940|57
1646389080000|2022-03-04 10:18:00|97994.3|97944.3|97993.7|97943.7|97996.6|97946.6|97988.6|97938.6|44
1646389090000|2022-03-04 10:18:10|97994.1|97944.1|97951.3|97901.3|97994.1|97944.1|97945.8|97895.8|71
1646389100000|2022-03-04 10:18:20|97949.2|97899.2|97951.1|97901.1|97955.4|97905.4|97945.4|97895.4|67
1646389110000|2022-03-04 10:18:30|97952.9|97902.9|97957|97907|97959.4|97909.4|97952.5|97902.5|41
1646389120000|2022-03-04 10:18:40|97957.8|97907.8|97974.8|97924.8|97975.7|97925.7|97957.8|97907.8|48
1646389130000|2022-03-04 10:18:50|97977.1|97927.1|97976.4|97926.4|97980.6|97930.6|97971.2|97921.2|37
1646389140000|2022-03-04 10:19:00|97977.4|97927.4|97963|97913|97978.5|97928.5|97962.9|97912.9|52
1646389150000|2022-03-04 10:19:10|97962.5|97912.5|97965.1|97915.1|97976.6|97926.6|97961.6|97911.6|57
1646389160000|2022-03-04 10:19:20|97964.7|97914.7|97977.6|97927.6|97978|97928|97962|97912|64
1646389170000|2022-03-04 10:19:30|97977.1|97927.1|98006.8|97956.8|98006.8|97956.8|97975.4|97925.4|57
1646389180000|2022-03-04 10:19:40|98006.9|97956.9|97994.9|97944.9|98010.7|97960.7|97991.1|97941.1|55
1646389190000|2022-03-04 10:19:50|97994.3|97944.3|97990.1|97940.1|97994.3|97944.3|97982|97932|65
1646389200000|2022-03-04 10:20:00|97989.6|97939.6|97986.2|97936.2|97994.2|97944.2|97973.9|97923.9|62
1646389210000|2022-03-04 10:20:10|97986.1|97936.1|98005.1|97955.1|98007.5|97957.5|97983.8|97933.8|67
1646389220000|2022-03-04 10:20:20|98007.6|97957.6|97995.6|97945.6|98007.6|97957.6|97993.8|97943.8|58
1646389230000|2022-03-04 10:20:30|97996.7|97946.7|97975.9|97925.9|97996.7|97946.7|97970.4|97920.4|61
1646389240000|2022-03-04 10:20:40|97976.1|97926.1|97972.5|97922.5|97976.7|97926.7|97971|97921|32
1646389250000|2022-03-04 10:20:50|97972.9|97922.9|97976.8|97926.8|97978.9|97928.9|97972.6|97922.6|31
1646389260000|2022-03-04 10:21:00|97975.8|97925.8|97959.5|97909.5|97981.6|97931.6|97955.8|97905.8|56
1646389270000|2022-03-04 10:21:10|97960.5|97910.5|97962.8|97912.8|97965.1|97915.1|97955.6|97905.6|39
1646389280000|2022-03-04 10:21:20|97959|97909|97946.3|97896.3|97962.1|97912.1|97922.4|97872.4|66
1646389290000|2022-03-04 10:21:30|97952.8|97902.8|97925.3|97875.3|97952.8|97902.8|97920.7|97870.7|66
1646389300000|2022-03-04 10:21:40|97924.6|97874.6|97904.4|97854.4|97927.2|97877.2|97895.7|97845.7|70
1646389310000|2022-03-04 10:21:50|97901.2|97851.2|97900.3|97850.3|97909.6|97859.6|97898.5|97848.5|62
1646389320000|2022-03-04 10:22:00|97901.8|97851.8|97901.8|97851.8|97911.9|97861.9|97900.2|97850.2|71
1646389330000|2022-03-04 10:22:10|97902.2|97852.2|97896.5|97846.5|97902.2|97852.2|97892|97842|60
1646389340000|2022-03-04 10:22:20|97898|97848|97887.8|97837.8|97901.7|97859.5|97884.5|97834.6|65
1646389350000|2022-03-04 10:22:30|97890|97840|97852.9|97802.9|97890|97840|97851.7|97801.7|67
1646389360000|2022-03-04 10:22:40|97852.2|97802.2|97852.3|97802.3|97858.5|97808.5|97846.7|97796.7|60
1646389370000|2022-03-04 10:22:50|97854.3|97804.3|97848|97798|97855.1|97805.1|97842.5|97792.5|65
1646389380000|2022-03-04 10:23:00|97851.1|97801.1|97860.5|97810.5|97861.1|97811.1|97845.8|97795.8|52
1646389390000|2022-03-04 10:23:10|97857.5|97807.5|97867|97817|97868.7|97818.7|97856.3|97806.3|61
1646389400000|2022-03-04 10:23:20|97866.9|97816.9|97873.9|97823.9|97874.1|97824.1|97866.5|97816.5|42
1646389410000|2022-03-04 10:23:30|97873.4|97823.4|97866.8|97816.8|97874.7|97824.7|97863.1|97813.1|43
1646389420000|2022-03-04 10:23:40|97866.4|97816.4|97868|97818|97868.8|97818.8|97865.9|97815.9|38
1646389430000|2022-03-04 10:23:50|97868.2|97818.2|97893.8|97843.8|97897.9|97847.9|97868|97818|53
1646389440000|2022-03-04 10:24:00|97896.3|97846.3|97877.9|97827.9|97896.3|97846.3|97874.8|97824.8|49
1646389450000|2022-03-04 10:24:10|97877.6|97827.6|97886.4|97836.4|97886.4|97836.4|97874|97824|36
1646389460000|2022-03-04 10:24:20|97883.2|97833.2|97878.6|97828.6|97884.1|97834.1|97872|97822|53
1646389470000|2022-03-04 10:24:30|97877.6|97827.6|97876.3|97826.3|97881.3|97831.3|97869.5|97819.5|73
1646389480000|2022-03-04 10:24:40|97875.8|97825.8|97875|97825|97879.4|97829.4|97871.8|97821.8|57
1646389490000|2022-03-04 10:24:50|97873.3|97823.3|97834.9|97784.9|97873.7|97823.7|97832.1|97782.1|66
1646389500000|2022-03-04 10:25:00|97833.5|97783.5|97827.5|97777.5|97835.4|97785.4|97827.4|97777.4|55
1646389510000|2022-03-04 10:25:10|97828.9|97778.9|97816.2|97766.2|97832.8|97782.8|97812.6|97762.6|59
1646389520000|2022-03-04 10:25:20|97817.3|97767.3|97821.4|97771.4|97826.8|97776.8|97816.2|97766.2|57
1646389530000|2022-03-04 10:25:30|97819.3|97769.3|97824.7|97774.7|97825.6|97775.6|97814.2|97764.2|59
1646389540000|2022-03-04 10:25:40|97825.9|97775.9|97816.4|97766.4|97827.4|97777.4|97816|97766|59
1646389550000|2022-03-04 10:25:50|97816.5|97766.5|97819.6|97769.6|97819.8|97769.8|97816.5|97766.5|20
1646389560000|2022-03-04 10:26:00|97819.2|97769.2|97818.1|97768.1|97822.9|97772.9|97814.2|97764.2|31
1646389570000|2022-03-04 10:26:10|97817.2|97767.2|97820.6|97770.6|97822.6|97772.6|97816.3|97766.3|22
1646389580000|2022-03-04 10:26:20|97819.7|97769.7|97820.3|97770.3|97820.8|97770.8|97819.6|97769.6|16
1646389590000|2022-03-04 10:26:30|97820.8|97770.8|97835.1|97785.1|97836.1|97786.1|97819.8|97769.8|55
1646389600000|2022-03-04 10:26:40|97834.8|97784.8|97840.3|97790.3|97842.8|97792.8|97831.8|97781.8|52
1646389610000|2022-03-04 10:26:50|97841.1|97791.1|97841.4|97791.4|97850.3|97800.3|97839.4|97789.4|57
1646389620000|2022-03-04 10:27:00|97842.4|97792.4|97834.5|97784.5|97852.7|97802.7|97828.3|97778.3|58
1646389630000|2022-03-04 10:27:10|97834.7|97784.7|97839.4|97789.4|97843|97793|97832.7|97782.7|49
1646389640000|2022-03-04 10:27:20|97841.9|97791.9|97847.3|97797.3|97850.5|97800.5|97838.9|97788.9|40
1646389650000|2022-03-04 10:27:30|97850.1|97800.1|97852.9|97802.9|97854.9|97817.2|97842.2|97795.5|33
1646389660000|2022-03-04 10:27:40|97852.6|97802.6|97863.7|97813.7|97865.2|97815.2|97852|97802|52
1646389670000|2022-03-04 10:27:50|97863.9|97813.9|97870.5|97820.5|97870.5|97820.5|97852|97802|53
1646389680000|2022-03-04 10:28:00|97869|97819|97861|97811|97869|97819|97861|97811|42
1646389690000|2022-03-04 10:28:10|97862.6|97812.6|97864.6|97814.6|97866.4|97816.4|97860.5|97810.5|52
1646389700000|2022-03-04 10:28:20|97864.9|97814.9|97857|97807|97865.8|97815.8|97854.8|97804.8|59
1646389710000|2022-03-04 10:28:30|97855.9|97805.9|97857.4|97807.4|97859.9|97809.9|97853.2|97803.2|52
1646389720000|2022-03-04 10:28:40|97857.3|97807.3|97858.5|97808.5|97859.1|97809.1|97855.2|97805.2|32
1646389730000|2022-03-04 10:28:50|97859|97809|97860.2|97810.2|97865.4|97815.4|97856.1|97806.1|52
1646389740000|2022-03-04 10:29:00|97859.2|97809.2|97840.7|97790.7|97859.2|97809.2|97840.7|97790.7|60
1646389750000|2022-03-04 10:29:10|97839.1|97789.1|97812.6|97762.6|97839.1|97789.1|97809.2|97759.2|59
1646389760000|2022-03-04 10:29:20|97813.3|97763.3|97824.2|97774.2|97838.1|97788.1|97812.1|97762.1|55
1646389770000|2022-03-04 10:29:30|97822.6|97772.6|97825.5|97775.5|97827.5|97777.5|97822.6|97772.6|45
1646389780000|2022-03-04 10:29:40|97825.7|97775.7|97842.1|97792.1|97842.2|97792.2|97825|97775|56
1646389790000|2022-03-04 10:29:50|97842.5|97792.5|97851.6|97801.6|97852.6|97802.6|97837.5|97787.5|53
1646389800000|2022-03-04 10:30:00|97852.3|97802.3|97868.9|97818.9|97870.5|97820.5|97851.4|97801.4|62
1646389810000|2022-03-04 10:30:10|97869.8|97819.8|97866.2|97816.2|97870.2|97820.2|97863.6|97813.6|48
1646389820000|2022-03-04 10:30:20|97865.6|97815.6|97861.3|97811.3|97868|97818|97861.3|97811.3|49
1646389830000|2022-03-04 10:30:30|97863.3|97813.3|97868.1|97818.1|97870.3|97820.3|97860|97810|60
1646389840000|2022-03-04 10:30:40|97869.6|97819.6|97871.2|97821.2|97876|97826|97868.4|97818.4|56
1646389850000|2022-03-04 10:30:50|97872.1|97822.1|97868.5|97818.5|97876.5|97826.5|97867.8|97817.8|67
1646389860000|2022-03-04 10:31:00|97871.2|97821.2|97866.4|97816.4|97871.2|97821.2|97860.6|97810.6|62
1646389870000|2022-03-04 10:31:10|97865.9|97815.9|97880.9|97830.9|97884|97834|97864|97814|60
1646389880000|2022-03-04 10:31:20|97884.3|97834.3|97877.6|97827.6|97893.8|97843.8|97876.3|97826.3|63
1646389890000|2022-03-04 10:31:30|97877.5|97827.5|97881.8|97831.8|97883.7|97833.7|97877.5|97827.5|58
1646389900000|2022-03-04 10:31:40|97881.6|97831.6|97877.3|97827.3|97884.5|97834.5|97873.1|97823.1|51
1646389910000|2022-03-04 10:31:50|97877.9|97827.9|97880|97830|97886.3|97836.3|97877.6|97827.6|42
1646389920000|2022-03-04 10:32:00|97880.2|97830.2|97878.5|97828.5|97881.7|97831.7|97875.4|97825.4|49
1646389930000|2022-03-04 10:32:10|97878.7|97828.7|97875.5|97825.5|97880.5|97830.5|97875.4|97825.4|39
1646389940000|2022-03-04 10:32:20|97875.4|97825.4|97876.6|97826.6|97884|97834|97873.7|97823.7|27
1646389950000|2022-03-04 10:32:30|97878.6|97828.6|97883.1|97833.1|97888.3|97838.3|97878.2|97828.2|49
1646389960000|2022-03-04 10:32:40|97884.3|97834.3|97878.5|97828.5|97890|97845.8|97870.2|97827.1|52
1646389970000|2022-03-04 10:32:50|97881|97831|97885.9|97835.9|97886.7|97839.2|97864.2|97826.5|51
1646389980000|2022-03-04 10:33:00|97886.3|97836.3|97887.3|97837.3|97895.6|97845.6|97882|97832|53
1646389990000|2022-03-04 10:33:10|97886.2|97836.2|97884.5|97834.5|97891.2|97841.2|97881.9|97831.9|56
1646390000000|2022-03-04 10:33:20|97884.8|97834.8|97881.4|97831.4|97884.8|97834.8|97876.6|97826.6|28
1646390010000|2022-03-04 10:33:30|97881.3|97831.3|97884.1|97834.1|97891.2|97854.7|97876.3|97831.3|51
1646390020000|2022-03-04 10:33:40|97883.3|97833.3|97872|97847|97886.2|97848.5|97870.4|97829.3|44
1646390030000|2022-03-04 10:33:50|97873.4|97848.4|97898|97848|97898.3|97859.4|97873.4|97834|56
1646390040000|2022-03-04 10:34:00|97897.4|97847.4|97887.2|97837.2|97898.5|97848.5|97883|97833|55
1646390050000|2022-03-04 10:34:10|97887.3|97837.3|97895.3|97845.3|97897.6|97847.6|97886.3|97836.3|52
1646390060000|2022-03-04 10:34:20|97894.5|97844.5|97901.6|97851.6|97906.7|97856.7|97894.5|97844.5|47
1646390070000|2022-03-04 10:34:30|97902.7|97852.7|97906.8|97856.8|97908.5|97865.4|97890.4|97844.8|60
1646390080000|2022-03-04 10:34:40|97905.7|97855.7|97906.5|97856.5|97910.7|97860.7|97896.9|97846.9|54
1646390090000|2022-03-04 10:34:50|97906.6|97856.6|97926.5|97876.5|97926.5|97876.5|97906.6|97856.6|56
1646390100000|2022-03-04 10:35:00|97922.4|97872.4|97923|97873|97930.4|97888.2|97910.7|97871.7|63
1646390110000|2022-03-04 10:35:10|97924.1|97874.1|97926.1|97876.1|97930.9|97880.9|97922.9|97872.9|50
1646390120000|2022-03-04 10:35:20|97926.5|97876.5|97936.3|97886.3|97938.9|97888.9|97923.5|97873.5|53
1646390130000|2022-03-04 10:35:30|97938.4|97888.4|97945.8|97895.8|97950.1|97901.8|97923.3|97884|53
1646390140000|2022-03-04 10:35:40|97944.5|97894.5|97976.4|97926.4|97982.8|97932.8|97943.2|97893.2|63
1646390150000|2022-03-04 10:35:50|97978.9|97928.9|97996.3|97946.3|97997.8|97947.8|97976.8|97926.8|49
1646390160000|2022-03-04 10:36:00|97996.2|97946.2|97997.1|97947.1|98003.4|97964.6|97984.5|97944.7|57
1646390170000|2022-03-04 10:36:10|97997.4|97947.4|97999.4|97949.4|97999.8|97949.8|97995.7|97945.7|47
1646390180000|2022-03-04 10:36:20|97987.2|97962.2|98002.5|97952.5|98003.8|97965|97985|97950.6|45
1646390190000|2022-03-04 10:36:30|98001.4|97951.4|98003.6|97953.6|98005|97968.9|97989.3|97951.4|46
1646390200000|2022-03-04 10:36:40|98003.9|97953.9|98010.3|97960.3|98012.7|97962.7|98001.1|97951.1|48
1646390210000|2022-03-04 10:36:50|98009.7|97959.7|98012.7|97962.7|98017.4|97974.4|97997.5|97958|51
1646390220000|2022-03-04 10:37:00|98012.9|97962.9|98010|97960|98014.7|97964.7|98010|97960|31
1646390230000|2022-03-04 10:37:10|98010.5|97960.5|98011.2|97961.2|98018.1|97968.1|98009.3|97959.3|54
1646390240000|2022-03-04 10:37:20|98012|97962|98021.2|97971.2|98030.4|97980.4|98012|97962|63
1646390250000|2022-03-04 10:37:30|98020.5|97970.5|98016.9|97966.9|98021.4|97971.4|98014.5|97964.5|50
1646390260000|2022-03-04 10:37:40|98017.3|97967.3|98013.3|97963.3|98017.3|97967.3|98010.9|97960.9|61
1646390270000|2022-03-04 10:37:50|98013.4|97963.4|98009.3|97959.3|98016.7|97966.7|98006.3|97956.3|66
1646390280000|2022-03-04 10:38:00|98010.9|97960.9|98007.1|97957.1|98012.9|97962.9|98006.2|97956.2|65
1646390290000|2022-03-04 10:38:10|98007.7|97957.7|98008.4|97958.4|98011.5|97961.5|98007.7|97957.7|45
1646390300000|2022-03-04 10:38:20|98008.2|97958.2|98009.9|97959.9|98010.1|97960.1|98007.6|97957.6|48
1646390310000|2022-03-04 10:38:30|98010.1|97960.1|98010.2|97960.2|98027|97977|98010.1|97960.1|59
1646390320000|2022-03-04 10:38:40|98010|97960|98008.3|97958.3|98017.5|97967.5|98006.2|97956.2|64
1646390330000|2022-03-04 10:38:50|98009|97959|98009.9|97959.9|98014.6|97964.6|98006.4|97956.4|50
1646390340000|2022-03-04 10:39:00|98010.1|97960.1|98006.3|97956.3|98013.8|97963.8|98006.3|97956.3|40
1646390350000|2022-03-04 10:39:10|98006.8|97956.8|98010.2|97960.2|98012.1|97962.1|98005.9|97955.9|52
1646390360000|2022-03-04 10:39:20|98010|97960|98007.8|97957.8|98010.2|97960.2|98005|97955|40
1646390370000|2022-03-04 10:39:30|98007.2|97957.2|98009.6|97959.6|98010.1|97960.1|98007.2|97957.2|34
1646390380000|2022-03-04 10:39:40|98009.3|97959.3|98006.9|97956.9|98014|97964|98006.3|97956.3|59
1646390390000|2022-03-04 10:39:50|98007.5|97957.5|97999.1|97949.1|98013.5|97963.5|97994.9|97944.9|68
1646390400000|2022-03-04 10:40:00|97999.3|97949.3|97988.6|97938.6|97999.7|97949.7|97988|97938|61
1646390410000|2022-03-04 10:40:10|97989.4|97939.4|97993|97943|97996.7|97946.7|97989.3|97939.3|68
1646390420000|2022-03-04 10:40:20|97992.8|97942.8|97996.8|97946.8|97996.8|97946.8|97992.7|97942.7|54
1646390430000|2022-03-04 10:40:30|97996.7|97946.7|97989.7|97939.7|97998.8|97948.8|97987.2|97937.2|50
1646390440000|2022-03-04 10:40:40|97989.2|97939.2|97997|97947|97997.3|97947.3|97987.4|97937.4|42
1646390450000|2022-03-04 10:40:50|97997.3|97947.3|97997.2|97947.2|97999|97949|97989.7|97939.7|64
1646390460000|2022-03-04 10:41:00|97998.4|97948.4|98017.5|97967.5|98019.2|97969.2|97994|97944|66
1646390470000|2022-03-04 10:41:10|98018.2|97968.2|98030.6|97980.6|98036|97986|98014.2|97964.2|66
1646390480000|2022-03-04 10:41:20|98030.7|97980.7|98016.8|97966.8|98034.5|97984.5|98016.1|97966.1|49
1646390490000|2022-03-04 10:41:30|98016.3|97966.3|98010.8|97960.8|98017.9|97967.9|98006.4|97956.4|67
1646390500000|2022-03-04 10:41:40|98011.2|97961.2|98006.8|97956.8|98012.4|97962.4|98003.9|97953.9|66
1646390510000|2022-03-04 10:41:50|98008.1|97958.1|98010.3|97960.3|98017.3|97967.3|98007.1|97957.1|58
1646390520000|2022-03-04 10:42:00|98013.1|97963.1|98007.3|97957.3|98013.8|97963.8|98007.3|97957.3|52
1646390530000|2022-03-04 10:42:10|98007.4|97957.4|98007.9|97957.9|98011.4|97961.4|98005|97955|53
1646390540000|2022-03-04 10:42:20|98007.8|97957.8|98010.3|97960.3|98010.3|97960.3|98006.4|97956.4|51
1646390550000|2022-03-04 10:42:30|98009.9|97959.9|98014.8|97964.8|98019.8|97969.8|98007.8|97957.8|48
1646390560000|2022-03-04 10:42:40|98016.8|97966.8|98020.2|97970.2|98020.2|97970.2|98010.2|97960.2|42
1646390570000|2022-03-04 10:42:50|98018.1|97968.1|98023.6|97973.6|98025.4|97975.4|98017.7|97967.7|55
1646390580000|2022-03-04 10:43:00|98021.1|97971.1|98013|97963|98021.1|97971.1|98009.3|97959.3|44
1646390590000|2022-03-04 10:43:10|98012.6|97962.6|98008.1|97958.1|98013.2|97963.2|98006.7|97956.7|27
1646390600000|2022-03-04 10:43:20|98007.9|97957.9|98007.6|97957.6|98013.8|97963.8|98006.7|97956.7|53
1646390610000|2022-03-04 10:43:30|98007.5|97957.5|98006.1|97956.1|98009.6|97959.6|98005.7|97955.7|44
1646390620000|2022-03-04 10:43:40|98006.3|97956.3|98040.3|97990.3|98042.7|97992.7|98005.3|97955.3|55
1646390630000|2022-03-04 10:43:50|98040|97990|98032.4|97982.4|98040|97990|98032.4|97982.4|46
1646390640000|2022-03-04 10:44:00|98033.8|97983.8|98024.7|97974.7|98034.1|97984.1|98020.4|97970.4|43
1646390650000|2022-03-04 10:44:10|98024.4|97974.4|98020.8|97970.8|98024.9|97974.9|98018.3|97968.3|41
1646390660000|2022-03-04 10:44:20|98024.2|97974.2|98026.9|97976.9|98029.1|97979.1|98023|97973|44
1646390670000|2022-03-04 10:44:30|98027|97977|98020.2|97970.2|98031.6|97981.6|98019.5|97969.5|53
1646390680000|2022-03-04 10:44:40|98020.3|97970.3|98018.4|97968.4|98020.3|97970.3|98010.1|97960.1|57
1646390690000|2022-03-04 10:44:50|98018.5|97968.5|98011.2|97961.2|98018.5|97968.5|98009|97959|44
1646390700000|2022-03-04 10:45:00|98011.1|97961.1|98013.6|97963.6|98020|97970|98010.6|97960.6|52
1646390710000|2022-03-04 10:45:10|98013.5|97963.5|98013.7|97963.7|98020.7|97970.7|98011.7|97961.7|51
1646390720000|2022-03-04 10:45:20|98014.5|97964.5|98007.6|97957.6|98017.1|97967.1|98007.6|97957.6|53
1646390730000|2022-03-04 10:45:30|98006.3|97956.3|97995.3|97945.3|98006.3|97956.3|97993|97943|58
1646390740000|2022-03-04 10:45:40|97996|97946|98002|97952|98013.1|97963.1|97993.7|97943.7|64
1646390750000|2022-03-04 10:45:50|98002.1|97952.1|98004.8|97954.8|98007.9|97957.9|97999.1|97949.1|52
1646390760000|2022-03-04 10:46:00|98001|97951|98003.8|97953.8|98008.3|97958.3|98001|97951|47
1646390770000|2022-03-04 10:46:10|98004.7|97954.7|98003|97953|98006.4|97956.4|98000.9|97950.9|41
1646390780000|2022-03-04 10:46:20|98000.5|97950.5|97991.2|97941.2|98005.8|97955.8|97986.9|97936.9|52
1646390790000|2022-03-04 10:46:30|97990.6|97940.6|97991.9|97941.9|97993|97943|97990.2|97940.2|15
1646390800000|2022-03-04 10:46:40|97992.9|97942.9|97996.1|97946.1|97997.2|97952.8|97976.9|97935.7|52
1646390810000|2022-03-04 10:46:50|97992.3|97942.3|97993.3|97943.3|97996.3|97946.3|97988.5|97938.5|60
1646390820000|2022-03-04 10:47:00|97993|97943|97996.4|97946.4|97998.9|97948.9|97991|97941|42
1646390830000|2022-03-04 10:47:10|97994.5|97944.5|98013.2|97963.2|98013.2|97963.2|97994.5|97944.5|49
1646390840000|2022-03-04 10:47:20|98011.8|97961.8|98012.6|97962.6|98020|97970|98008.1|97958.1|57
1646390850000|2022-03-04 10:47:30|98012.4|97962.4|98014.9|97964.9|98014.9|97964.9|97998.5|97948.5|63
1646390860000|2022-03-04 10:47:40|98015.5|97965.5|98012.2|97962.2|98016.2|97966.2|98007.5|97957.5|52
1646390870000|2022-03-04 10:47:50|98013.1|97963.1|98008|97958|98013.1|97963.1|98006|97956|37
1646390880000|2022-03-04 10:48:00|98007.3|97957.3|98007|97957|98008.8|97958.8|98003.9|97953.9|41
1646390890000|2022-03-04 10:48:10|98007.2|97957.2|98001.2|97951.2|98007.4|97957.4|98000|97950|60
1646390900000|2022-03-04 10:48:20|97996.8|97946.8|97996.8|97946.8|98001|97951|97994.8|97944.8|37
1646390910000|2022-03-04 10:48:30|97996.1|97946.1|97995.3|97945.3|97998.1|97948.1|97994.3|97944.3|44
1646390920000|2022-03-04 10:48:40|97995|97945|97993.2|97943.2|97997.9|97947.9|97991.8|97941.8|42
1646390930000|2022-03-04 10:48:50|97994.9|97944.9|97995.4|97945.4|97998.1|97948.1|97991.2|97941.2|21
1646390940000|2022-03-04 10:49:00|97997.5|97947.5|97997.1|97947.1|97997.8|97947.8|97992.7|97942.7|36
1646390950000|2022-03-04 10:49:10|97996.9|97946.9|97993.9|97943.9|97998.2|97948.2|97992.7|97942.7|30
1646390960000|2022-03-04 10:49:20|97994|97944|97979.3|97929.3|97996.5|97946.8|97971.8|97925.4|34
1646390970000|2022-03-04 10:49:30|97977.4|97927.4|97976.5|97926.5|97982.7|97932.7|97971.6|97921.6|48
1646390980000|2022-03-04 10:49:40|97975.3|97925.3|97977.1|97927.1|97977.6|97927.6|97974.2|97924.2|41
1646390990000|2022-03-04 10:49:50|97977|97927|97976.7|97926.7|97977|97927|97975.5|97925.5|24
1646391000000|2022-03-04 10:50:00|97976.9|97926.9|97981|97931|97987.5|97937.5|97976.7|97926.7|43
1646391010000|2022-03-04 10:50:10|97980.6|97930.6|97985|97935|97985.2|97935.2|97977.9|97927.9|43
1646391020000|2022-03-04 10:50:20|97985.8|97935.8|97980.5|97930.5|97985.8|97935.8|97979.9|97929.9|32
1646391030000|2022-03-04 10:50:30|97980.6|97930.6|97981.8|97931.8|97983.1|97933.1|97977.9|97927.9|32
1646391040000|2022-03-04 10:50:40|97981.7|97931.7|97978.8|97928.8|97982.8|97932.8|97974.4|97924.4|48
1646391050000|2022-03-04 10:50:50|97978.6|97928.6|97978.5|97928.5|97982|97932|97978.3|97928.3|35
1646391060000|2022-03-04 10:51:00|97978.7|97928.7|97975.2|97925.2|97980.4|97930.4|97974.5|97924.5|42
1646391070000|2022-03-04 10:51:10|97975.7|97925.7|97969.9|97919.9|97977|97927|97968.6|97918.6|36
1646391080000|2022-03-04 10:51:20|97969.6|97919.6|97972|97922|97974.3|97924.3|97963.6|97913.6|36
1646391090000|2022-03-04 10:51:30|97971.9|97921.9|97982.2|97932.2|97988.7|97938.7|97971.7|97921.7|43
1646391100000|2022-03-04 10:51:40|97985.8|97935.8|97993.9|97943.9|97995.7|97945.7|97984.1|97934.1|52
1646391110000|2022-03-04 10:51:50|97994.2|97944.2|97999.4|97949.4|98002.2|97952.2|97992.7|97942.7|51
1646391120000|2022-03-04 10:52:00|97999.9|97949.9|98010.2|97960.2|98011.2|97961.2|97995.4|97945.4|58
1646391130000|2022-03-04 10:52:10|98010|97960|98028.2|97978.2|98028.9|97978.9|98010|97960|60
1646391140000|2022-03-04 10:52:20|98028.4|97978.4|98026.8|97976.8|98028.6|97978.6|98025.1|97975.1|24
1646391150000|2022-03-04 10:52:30|98026.7|97976.7|98024|97974|98027.5|97977.5|98023.3|97973.3|37
1646391160000|2022-03-04 10:52:40|98024.1|97974.1|98036.3|97986.3|98038.9|97988.9|98024.1|97974.1|45
1646391170000|2022-03-04 10:52:50|98035.8|97985.8|98025.4|97975.4|98038.7|97988.7|98023.3|97973.3|59
1646391180000|2022-03-04 10:53:00|98025.2|97975.2|98020.5|97970.5|98030.7|97980.7|98017.3|97967.3|63
1646391190000|2022-03-04 10:53:10|98017.3|97967.3|98021.8|97971.8|98030|97980|98015.6|97965.6|57
1646391200000|2022-03-04 10:53:20|98021.7|97971.7|98020.5|97970.5|98031.1|97981.1|98016.9|97966.9|58
1646391210000|2022-03-04 10:53:30|98020.4|97970.4|98023.5|97973.5|98027.1|97977.1|98019.7|97969.7|58
1646391220000|2022-03-04 10:53:40|98024.1|97974.1|98021.6|97971.6|98026.1|97976.1|98020.4|97970.4|56
1646391230000|2022-03-04 10:53:50|98022.2|97972.2|98025.5|97975.5|98028.7|97978.7|98020.4|97970.4|42
1646391240000|2022-03-04 10:54:00|98025.6|97975.6|98027.3|97977.3|98034.3|97984.3|98024.8|97974.8|62
1646391250000|2022-03-04 10:54:10|98027.9|97977.9|98033.9|97983.9|98039.5|97994.5|98019.5|97975.4|59
1646391260000|2022-03-04 10:54:20|98036.7|97986.7|98032.8|97982.8|98037.7|97987.7|98030.8|97980.8|51
1646391270000|2022-03-04 10:54:30|98033.9|97983.9|98031.2|97981.2|98037.3|97987.3|98029.4|97979.4|49
1646391280000|2022-03-04 10:54:40|98033.8|97983.8|98024.3|97974.3|98033.8|97983.8|98020.6|97970.6|50
1646391290000|2022-03-04 10:54:50|98024.2|97974.2|98025.6|97975.6|98027.7|97977.7|98022.9|97972.9|32
1646391300000|2022-03-04 10:55:00|98025.9|97975.9|98026.3|97976.3|98028.4|97978.4|98021.3|97971.3|40
1646391310000|2022-03-04 10:55:10|98025.4|97975.4|98022|97972|98027.6|97977.6|98022|97972|55
1646391320000|2022-03-04 10:55:20|98022.3|97972.3|98016.8|97966.8|98023|97973|98015.3|97965.3|45
1646391330000|2022-03-04 10:55:30|98013.7|97963.7|98005.1|97955.1|98014.1|97964.1|98002.1|97952.1|61
1646391340000|2022-03-04 10:55:40|98005.9|97955.9|98004.4|97954.4|98007.6|97957.6|98001.8|97951.8|55
1646391350000|2022-03-04 10:55:50|98005.4|97955.4|98014|97964|98016.5|97966.5|98002.8|97952.8|49
1646391360000|2022-03-04 10:56:00|98014.1|97964.1|97985.1|97960.1|98014.8|97964.8|97984.8|97948.7|36
1646391370000|2022-03-04 10:56:10|97984.6|97959.6|98000.1|97950.1|98001.7|97960.8|97984.6|97947.1|32
1646391380000|2022-03-04 10:56:20|98000.2|97950.2|98004.4|97954.4|98006|97956|98000.2|97950.2|39
1646391390000|2022-03-04 10:56:30|98004.5|97954.5|98011.2|97961.2|98014.6|97964.6|98004.4|97954.4|35
1646391400000|2022-03-04 10:56:40|98011.9|97961.9|98014.4|97964.4|98016.2|97966.2|98009.2|97959.2|45
1646391410000|2022-03-04 10:56:50|98014.9|97964.9|98012.5|97962.5|98015.6|97965.6|98012.2|97962.2|34
1646391420000|2022-03-04 10:57:00|98012.9|97962.9|98008.8|97958.8|98013.7|97963.7|98007.5|97957.5|57
1646391430000|2022-03-04 10:57:10|98009.2|97959.2|98009.2|97959.2|98009.5|97959.5|98003.8|97953.8|33
1646391440000|2022-03-04 10:57:20|98006.7|97956.7|98014|97964|98015|97965|98005.8|97955.8|60
1646391450000|2022-03-04 10:57:30|98013.4|97963.4|98009.9|97959.9|98015.5|97965.5|98009.9|97959.9|49
1646391460000|2022-03-04 10:57:40|98011|97961|98011.6|97961.6|98012.2|97962.2|98006.4|97956.4|43
1646391470000|2022-03-04 10:57:50|98011.7|97961.7|98012.5|97962.5|98012.7|97962.7|98010.6|97960.6|31
1646391480000|2022-03-04 10:58:00|98012.3|97962.3|98020.6|97970.6|98020.6|97970.6|98010.8|97960.8|51
1646391490000|2022-03-04 10:58:10|98019.8|97969.8|98021|97971|98023.9|97973.9|98015.7|97965.7|70
1646391500000|2022-03-04 10:58:20|98020.6|97970.6|98015.4|97965.4|98023.6|97973.6|98014.1|97964.1|67
1646391510000|2022-03-04 10:58:30|98013.3|97963.3|97997.3|97947.3|98013.5|97963.5|97996.3|97946.3|64
1646391520000|2022-03-04 10:58:40|97996.8|97946.8|97995.6|97945.6|97997.8|97947.8|97994.7|97944.7|55
1646391530000|2022-03-04 10:58:50|97995.7|97945.7|97998.2|97948.2|97999.2|97949.2|97995.7|97945.7|44
1646391540000|2022-03-04 10:59:00|97997.7|97947.7|97988.6|97938.6|98000.1|97950.1|97988.2|97938.2|57
1646391550000|2022-03-04 10:59:10|97988.8|97938.8|98012.1|97962.1|98012.1|97962.1|97987.6|97937.6|55
1646391560000|2022-03-04 10:59:20|98011.9|97961.9|98016.2|97966.2|98016.2|97966.2|98008.4|97958.4|53
1646391570000|2022-03-04 10:59:30|98016.1|97966.1|98013.9|97963.9|98016.2|97966.2|98013.9|97963.9|30
1646391580000|2022-03-04 10:59:40|98013.8|97963.8|98027.2|97977.2|98030.4|97980.4|98011.4|97961.4|64
1646391590000|2022-03-04 10:59:50|98027.1|97977.1|98020.2|97970.2|98028.4|97978.4|98019.1|97969.1|52
1646391600000|2022-03-04 11:00:00|98020.7|97970.7|98018.6|97968.6|98030.4|97980.4|98017.9|97967.9|69
1646391610000|2022-03-04 11:00:10|98020.1|97970.1|98021.8|97971.8|98022.9|97976.3|98001.3|97965.5|50
1646391620000|2022-03-04 11:00:20|98022.4|97972.4|98023.3|97973.3|98027.8|97977.8|98020.5|97970.5|61
1646391630000|2022-03-04 11:00:30|98023.4|97973.4|98021.5|97971.5|98026.5|97976.5|98021.1|97971.1|73
1646391640000|2022-03-04 11:00:40|98022.3|97972.3|98040.9|97990.9|98042.5|97992.5|98022.3|97972.3|72
1646391650000|2022-03-04 11:00:50|98041|97991|98024.3|97974.3|98041.1|97991.1|98022.5|97972.5|64
1646391660000|2022-03-04 11:01:00|98025|97975|97979.8|97929.8|98025|97975|97976.8|97926.8|76
1646391670000|2022-03-04 11:01:10|97983.5|97933.5|98004.5|97954.5|98006.4|97956.4|97980.8|97930.8|58
1646391680000|2022-03-04 11:01:20|98004.3|97954.3|98028.3|97978.3|98029.4|97979.4|98004.3|97954.3|51
1646391690000|2022-03-04 11:01:30|98031.8|97981.8|98035.3|97985.3|98037.5|97987.5|98029.9|97979.9|51
1646391700000|2022-03-04 11:01:40|98036|97986|98011.1|97961.1|98036.7|97986.7|98007.5|97957.5|61
1646391710000|2022-03-04 11:01:50|98011.6|97961.6|98006.8|97956.8|98011.6|97961.6|98005.1|97955.1|59
1646391720000|2022-03-04 11:02:00|98008.8|97958.8|98005.3|97955.3|98012.4|97962.4|98004.5|97954.5|54
1646391730000|2022-03-04 11:02:10|98005.4|97955.4|98003.4|97953.4|98006|97956|98001.3|97951.3|67
1646391740000|2022-03-04 11:02:20|98002.9|97952.9|98001.5|97951.5|98004.2|97954.2|97999.3|97949.3|58
1646391750000|2022-03-04 11:02:30|98002.2|97952.2|98005.1|97955.1|98008.3|97958.3|98001.8|97951.8|60
1646391760000|2022-03-04 11:02:40|98004.2|97954.2|98014.9|97964.9|98017.6|97967.6|98002.4|97952.4|49
1646391770000|2022-03-04 11:02:50|98013.6|97963.6|97997.1|97947.1|98014.7|97964.7|97997.1|97947.1|34
1646391780000|2022-03-04 11:03:00|97997.5|97947.5|97994.2|97944.2|97998.5|97948.5|97981|97931|74
1646391790000|2022-03-04 11:03:10|97994.5|97944.5|98009.6|97959.6|98011.7|97961.7|97992.7|97942.7|59
1646391800000|2022-03-04 11:03:20|98010.3|97960.3|98034.1|97984.1|98038|97988|98010.2|97960.2|54
1646391810000|2022-03-04 11:03:30|98035.8|97985.8|98037.7|97987.7|98038.6|97988.6|98032.6|97982.6|54
1646391820000|2022-03-04 11:03:40|98037.9|97987.9|98041.4|97991.4|98042.7|97992.7|98030.2|97980.2|55
1646391830000|2022-03-04 11:03:50|98045.3|97995.3|98032.4|97982.4|98046.6|97996.6|98032.4|97982.4|49
1646391840000|2022-03-04 11:04:00|98030.9|97980.9|98040.8|97990.8|98044.4|97994.4|98028.9|97978.9|60
1646391850000|2022-03-04 11:04:10|98042.8|97992.8|98050.9|98000.9|98054|98004|98042.5|97992.5|45
1646391860000|2022-03-04 11:04:20|98051.1|98001.1|98051.1|98001.1|98055.4|98005.4|98049.9|97999.9|44
1646391870000|2022-03-04 11:04:30|98051|98001|98052.9|98002.9|98056.8|98006.8|98049.5|97999.5|51
1646391880000|2022-03-04 11:04:40|98052.4|98002.4|98040|97990|98053.9|98003.9|98036.5|97986.5|41
1646391890000|2022-03-04 11:04:50|98036.3|97986.3|98037.1|97987.1|98040.7|97990.7|98035.3|97985.3|42
1646391900000|2022-03-04 11:05:00|98037.4|97987.4|98029.3|97979.3|98038.3|97988.3|98028.1|97978.1|40
1646391910000|2022-03-04 11:05:10|98028.9|97978.9|98046|97996|98049|97999|98027.6|97977.6|60
1646391920000|2022-03-04 11:05:20|98044.9|97994.9|98046.6|97996.6|98048.6|97998.6|98041.1|97991.1|58
1646391930000|2022-03-04 11:05:30|98046.1|97996.1|98041.1|97991.1|98048.3|97998.3|98041.1|97991.1|48
1646391940000|2022-03-04 11:05:40|98040.7|97990.7|98044.6|97994.6|98044.6|97994.6|98038.1|97988.1|47
1646391950000|2022-03-04 11:05:50|98044.5|97994.5|98043.4|97993.4|98044.5|97994.5|98042.4|97992.4|36
1646391960000|2022-03-04 11:06:00|98043.3|97993.3|98045.6|97995.6|98048.3|97998.3|98043|97993|34
1646391970000|2022-03-04 11:06:10|98047.6|97997.6|98042.1|97992.1|98047.8|97997.8|98039.9|97989.9|40
1646391980000|2022-03-04 11:06:20|98039.6|97989.6|98040|97990|98040.1|97990.1|98036.2|97986.2|49
1646391990000|2022-03-04 11:06:30|98039.9|97989.9|98048.5|97998.5|98048.8|97998.8|98038.4|97988.4|54
1646392000000|2022-03-04 11:06:40|98049.3|97999.3|98043.4|97993.4|98049.8|97999.8|98042.9|97992.9|49
1646392010000|2022-03-04 11:06:50|98043.3|97993.3|98049.1|97999.1|98049.2|97999.2|98040.3|97990.3|66
1646392020000|2022-03-04 11:07:00|98047.5|97997.5|98063.3|98013.3|98065.3|98015.3|98047.4|97997.4|68
1646392030000|2022-03-04 11:07:10|98063.8|98013.8|98064.6|98014.6|98068.2|98018.2|98062.9|98012.9|61
1646392040000|2022-03-04 11:07:20|98063.4|98013.4|98075.5|98025.5|98076.1|98026.1|98060.8|98010.8|61
1646392050000|2022-03-04 11:07:30|98075.4|98025.4|98062.3|98012.3|98076.3|98026.3|98062.3|98012.3|54
1646392060000|2022-03-04 11:07:40|98062.1|98012.1|98068.3|98018.3|98068.7|98018.7|98057.9|98007.9|58
1646392070000|2022-03-04 11:07:50|98068.6|98018.6|98063.1|98013.1|98069.1|98019.1|98061.6|98011.6|35
1646392080000|2022-03-04 11:08:00|98063.3|98013.3|98056.4|98006.4|98063.9|98013.9|98055.1|98005.1|65
1646392090000|2022-03-04 11:08:10|98056.6|98006.6|98042.9|97992.9|98056.9|98006.9|98042.4|97992.4|61
1646392100000|2022-03-04 11:08:20|98042.8|97992.8|97982.6|97932.6|98042.9|97992.9|97979.7|97929.7|67
1646392110000|2022-03-04 11:08:30|97991.4|97941.4|98002.8|97952.8|98004.9|97954.9|97991.4|97941.4|57
1646392120000|2022-03-04 11:08:40|98000|97950|98046.5|97996.5|98048|97998|98000|97950|70
1646392130000|2022-03-04 11:08:50|98049.8|97999.8|98056.3|98006.3|98062.6|98012.6|98049.1|97999.1|69
1646392140000|2022-03-04 11:09:00|98056.7|98006.7|98043.1|97993.1|98062.8|98012.8|98040.5|97990.5|73
1646392150000|2022-03-04 11:09:10|98043.2|97993.2|98044.4|97994.4|98045.6|97995.6|98037.8|97987.8|56
1646392160000|2022-03-04 11:09:20|98045.1|97995.1|98057.6|98007.6|98060.4|98010.4|98044.4|97994.4|56
1646392170000|2022-03-04 11:09:30|98057.5|98007.5|98058|98008|98060.3|98010.3|98055.9|98005.9|47
1646392180000|2022-03-04 11:09:40|98058.3|98008.3|98040.4|97990.4|98058.3|98008.3|98040.4|97990.4|61
1646392190000|2022-03-04 11:09:50|98040.5|97990.5|98041.8|97991.8|98047.5|97997.5|98038.2|97988.2|65
1646392200000|2022-03-04 11:10:00|98042.1|97992.1|98039.2|97989.2|98059.1|98009.1|98037.4|97987.4|69
1646392210000|2022-03-04 11:10:10|98039.6|97989.6|98047.4|97997.4|98049.7|97999.7|98035.7|97985.7|58
1646392220000|2022-03-04 11:10:20|98046.3|97996.3|98054.6|98004.6|98058.2|98008.2|98046.3|97996.3|58
1646392230000|2022-03-04 11:10:30|98054.5|98004.5|98061.1|98011.1|98064.1|98014.1|98054.5|98004.5|40
1646392240000|2022-03-04 11:10:40|98057.8|98007.8|98052.8|98002.8|98059.8|98009.8|98051.2|98001.2|51
1646392250000|2022-03-04 11:10:50|98053.4|98003.4|98054.3|98004.3|98057.2|98007.2|98050.6|98000.6|43
1646392260000|2022-03-04 11:11:00|98053.9|98003.9|98058.9|98008.9|98059.5|98009.5|98049.1|97999.1|55
1646392270000|2022-03-04 11:11:10|98059.3|98009.3|98056.3|98006.3|98060.1|98010.1|98053.8|98003.8|49
1646392280000|2022-03-04 11:11:20|98056.5|98006.5|98108.6|98058.6|98108.8|98058.8|98054.3|98004.3|65
1646392290000|2022-03-04 11:11:30|98110.2|98060.2|98084.2|98034.2|98111|98061|98078.6|98028.6|74
1646392300000|2022-03-04 11:11:40|98084.3|98034.3|98086.9|98036.9|98091.1|98041.1|98082.7|98032.7|64
1646392310000|2022-03-04 11:11:50|98086.6|98036.6|98126.5|98076.5|98140.2|98090.2|98084.6|98034.6|50
1646392320000|2022-03-04 11:12:00|98126.1|98076.1|98140.2|98090.2|98149.5|98099.5|98126.1|98076.1|77
1646392330000|2022-03-04 11:12:10|98139|98089|98164.2|98114.2|98164.7|98114.7|98139|98089|75
1646392340000|2022-03-04 11:12:20|98164.4|98114.4|98165|98115|98169.6|98119.6|98158.8|98108.8|68
1646392350000|2022-03-04 11:12:30|98164.5|98114.5|98159.7|98109.7|98164.8|98114.8|98149.9|98099.9|60
1646392360000|2022-03-04 11:12:40|98154.4|98104.4|98151.1|98101.1|98155.9|98105.9|98148.4|98098.4|52
1646392370000|2022-03-04 11:12:50|98151.2|98101.2|98143.4|98093.4|98151.7|98101.7|98133.9|98083.9|48
1646392380000|2022-03-04 11:13:00|98140.9|98090.9|98136.4|98086.4|98146.9|98096.9|98136.4|98086.4|55
1646392390000|2022-03-04 11:13:10|98136.3|98086.3|98133.9|98083.9|98136.3|98086.3|98122|98072|61
1646392400000|2022-03-04 11:13:20|98131.9|98081.9|98125.1|98075.1|98134.1|98084.1|98123.3|98073.3|53
1646392410000|2022-03-04 11:13:30|98123.2|98073.2|98119.6|98069.6|98125.4|98075.4|98117|98067|40
1646392420000|2022-03-04 11:13:40|98119.5|98069.5|98122.7|98072.7|98122.7|98072.7|98117.8|98067.8|44
1646392430000|2022-03-04 11:13:50|98123.5|98073.5|98125.1|98075.1|98126.1|98076.1|98122.2|98072.2|34
1646392440000|2022-03-04 11:14:00|98124.8|98074.8|98142|98092|98144.9|98094.9|98124.8|98074.8|49
1646392450000|2022-03-04 11:14:10|98142.4|98092.4|98140.3|98090.3|98143.3|98093.3|98138.5|98088.5|46
1646392460000|2022-03-04 11:14:20|98140.2|98090.2|98140|98090|98142.2|98092.2|98137.4|98087.4|54
1646392470000|2022-03-04 11:14:30|98140.6|98090.6|98145.7|98095.7|98147.6|98097.6|98140.6|98090.6|50
1646392480000|2022-03-04 11:14:40|98145.6|98095.6|98163.2|98113.2|98165.6|98115.6|98144.8|98094.8|62
1646392490000|2022-03-04 11:14:50|98163.3|98113.3|98157.2|98107.2|98163.4|98113.4|98156.7|98106.7|38
1646392500000|2022-03-04 11:15:00|98157|98107|98165.5|98115.5|98170.3|98120.3|98156.5|98106.5|54
1646392510000|2022-03-04 11:15:10|98165.6|98115.6|98167.1|98117.1|98168.7|98118.7|98163.6|98113.6|60
1646392520000|2022-03-04 11:15:20|98167|98117|98161.2|98111.2|98168.5|98118.5|98161.2|98111.2|53
1646392530000|2022-03-04 11:15:30|98158.4|98108.4|98170.1|98120.1|98171.4|98121.4|98155.5|98105.5|54
1646392540000|2022-03-04 11:15:40|98169.8|98119.8|98179.2|98129.2|98179.8|98129.8|98169|98119|42
1646392550000|2022-03-04 11:15:50|98179.4|98129.4|98193.2|98143.2|98197.6|98147.6|98179|98129|51
1646392560000|2022-03-04 11:16:00|98193.6|98143.6|98197|98147|98202.4|98152.4|98193.6|98143.6|44
1646392570000|2022-03-04 11:16:10|98197.5|98147.5|98206.6|98156.6|98206.6|98156.6|98197.5|98147.5|60
1646392580000|2022-03-04 11:16:20|98205.8|98155.8|98228.4|98178.4|98230.3|98180.3|98205.8|98155.8|66
1646392590000|2022-03-04 11:16:30|98228.3|98178.3|98235.1|98185.1|98238.1|98188.1|98228.3|98178.3|64
1646392600000|2022-03-04 11:16:40|98234.9|98184.9|98234.4|98184.4|98236|98186|98232.2|98182.2|41
1646392610000|2022-03-04 11:16:50|98232.3|98182.3|98250.6|98200.6|98250.6|98200.6|98232.2|98182.2|61
1646392620000|2022-03-04 11:17:00|98255.7|98205.7|98275.3|98225.3|98275.3|98225.3|98254.4|98204.4|70
1646392630000|2022-03-04 11:17:10|98274.4|98224.4|98278.2|98228.2|98302.5|98252.5|98273.6|98223.6|76
1646392640000|2022-03-04 11:17:20|98278.5|98228.5|98257.6|98207.6|98278.5|98228.5|98256.4|98206.4|71
1646392650000|2022-03-04 11:17:30|98258.9|98208.9|98211.5|98161.5|98258.9|98208.9|98202.5|98152.5|69
1646392660000|2022-03-04 11:17:40|98210.9|98160.9|98206.6|98156.6|98215.3|98165.3|98202.5|98152.5|60
1646392670000|2022-03-04 11:17:50|98206|98156|98224.1|98174.1|98224.8|98174.8|98204.8|98154.8|52
1646392680000|2022-03-04 11:18:00|98219.2|98169.2|98232|98182|98235.6|98185.6|98217.4|98167.4|59
1646392690000|2022-03-04 11:18:10|98232.1|98182.1|98197.5|98147.5|98232.3|98182.3|98195.9|98145.9|70
1646392700000|2022-03-04 11:18:20|98195.9|98145.9|98198.6|98148.6|98200.4|98150.4|98194.3|98144.3|67
1646392710000|2022-03-04 11:18:30|98198.2|98148.2|98154.1|98104.1|98198.5|98148.5|98154.1|98104.1|64
1646392720000|2022-03-04 11:18:40|98154.6|98104.6|98156.3|98106.3|98161|98111|98153.5|98103.5|40
1646392730000|2022-03-04 11:18:50|98156.2|98106.2|98185.3|98135.3|98187.3|98137.3|98153.9|98103.9|64
1646392740000|2022-03-04 11:19:00|98185.2|98135.2|98148.2|98098.2|98190|98140|98146.3|98096.3|68
1646392750000|2022-03-04 11:19:10|98150.2|98100.2|98152.3|98102.3|98156.4|98106.4|98143.2|98093.2|60
1646392760000|2022-03-04 11:19:20|98153.8|98103.8|98146.7|98096.7|98158|98108|98143.3|98093.3|60
1646392770000|2022-03-04 11:19:30|98146.8|98096.8|98154.9|98104.9|98159.4|98109.4|98138.7|98088.7|59
1646392780000|2022-03-04 11:19:40|98152.3|98102.3|98170.7|98120.7|98174.3|98124.3|98149.7|98099.7|67
1646392790000|2022-03-04 11:19:50|98170.6|98120.6|98146.9|98096.9|98176.1|98126.1|98144.7|98094.7|72
1646392800000|2022-03-04 11:20:00|98146.7|98096.7|98132.7|98082.7|98146.7|98096.7|98116.1|98066.1|77
1646392810000|2022-03-04 11:20:10|98134.1|98084.1|98146.7|98096.7|98148.9|98098.9|98134.1|98084.1|62
1646392820000|2022-03-04 11:20:20|98146.5|98096.5|98149.5|98099.5|98152.2|98102.2|98138.4|98088.4|57
1646392830000|2022-03-04 11:20:30|98153|98103|98140.6|98090.6|98156.9|98106.9|98140.2|98090.2|62
1646392840000|2022-03-04 11:20:40|98138.2|98088.2|98116.7|98066.7|98138.3|98088.3|98114.1|98064.1|59
1646392850000|2022-03-04 11:20:50|98117|98067|98116.4|98066.4|98121.7|98071.7|98115.8|98065.8|53
1646392860000|2022-03-04 11:21:00|98115.7|98065.7|98121.4|98071.4|98123.6|98073.6|98115.6|98065.6|57
1646392870000|2022-03-04 11:21:10|98120.1|98070.1|98116|98066|98120.7|98070.7|98109.5|98059.5|46
1646392880000|2022-03-04 11:21:20|98115.9|98065.9|98130.7|98080.7|98132.2|98082.2|98104|98054|70
1646392890000|2022-03-04 11:21:30|98130.6|98080.6|98129|98079|98133.7|98083.7|98117.3|98067.3|73
1646392900000|2022-03-04 11:21:40|98128|98078|98128.9|98078.9|98132|98082|98120.3|98070.3|65
1646392910000|2022-03-04 11:21:50|98129.6|98079.6|98114.4|98064.4|98131.1|98081.1|98114.4|98064.4|58
1646392920000|2022-03-04 11:22:00|98114.5|98064.5|98116.2|98066.2|98118.6|98068.6|98108.7|98058.7|63
1646392930000|2022-03-04 11:22:10|98116.5|98066.5|98120.9|98070.9|98122.2|98072.2|98112.2|98062.2|58
1646392940000|2022-03-04 11:22:20|98120.7|98070.7|98112.3|98062.3|98131.3|98081.3|98111.7|98061.7|71
1646392950000|2022-03-04 11:22:30|98112.2|98062.2|98113.9|98063.9|98114|98064|98112.1|98062.1|49
1646392960000|2022-03-04 11:22:40|98113.4|98063.4|98099.7|98049.7|98115.6|98065.6|98099|98049|58
1646392970000|2022-03-04 11:22:50|98100.9|98050.9|98096.4|98046.4|98100.9|98050.9|98095.9|98045.9|49
1646392980000|2022-03-04 11:23:00|98096.6|98046.6|98066.3|98016.3|98097.2|98047.2|98058|98008|58
1646392990000|2022-03-04 11:23:10|98065.3|98015.3|98066.6|98016.6|98079.7|98029.7|98063.3|98013.3|55
1646393000000|2022-03-04 11:23:20|98064.8|98014.8|98074.2|98024.2|98076.3|98026.3|98061.6|98011.6|49
1646393010000|2022-03-04 11:23:30|98074.6|98024.6|98083.6|98033.6|98090.6|98040.6|98073.8|98023.8|64
1646393020000|2022-03-04 11:23:40|98082.6|98032.6|98087|98037|98093.1|98043.1|98080.9|98030.9|69
1646393030000|2022-03-04 11:23:50|98087.4|98037.4|98081.5|98031.5|98088.5|98038.5|98081.5|98031.5|59
1646393040000|2022-03-04 11:24:00|98082.5|98032.5|98083.7|98033.7|98088.8|98038.8|98081.2|98031.2|49
1646393050000|2022-03-04 11:24:10|98084|98034|98083.9|98033.9|98086.8|98036.8|98082.6|98032.6|43
1646393060000|2022-03-04 11:24:20|98083.8|98033.8|98082.7|98032.7|98091.3|98041.3|98081.7|98031.7|45
1646393070000|2022-03-04 11:24:30|98081.9|98031.9|98091.5|98041.5|98092.9|98042.9|98076.3|98026.3|56
1646393080000|2022-03-04 11:24:40|98093.3|98043.3|98111.2|98061.2|98115.7|98065.7|98086.1|98036.1|67
1646393090000|2022-03-04 11:24:50|98109.1|98059.1|98098.4|98048.4|98109.1|98059.1|98092.8|98042.8|62
1646393100000|2022-03-04 11:25:00|98098.9|98048.9|98093.5|98043.5|98100.8|98050.8|98093.5|98043.5|53
1646393110000|2022-03-04 11:25:10|98094.2|98044.2|98083.9|98033.9|98095|98045|98083.7|98033.7|48
1646393120000|2022-03-04 11:25:20|98084.4|98034.4|98078.7|98028.7|98087.6|98037.6|98078.7|98028.7|39
1646393130000|2022-03-04 11:25:30|98077.8|98027.8|98075.3|98025.3|98081.3|98031.3|98070.1|98020.1|42
1646393140000|2022-03-04 11:25:40|98071|98021|98073|98023|98074|98024|98071|98021|31
1646393150000|2022-03-04 11:25:50|98073.2|98023.2|98022.2|97972.2|98073.9|98023.9|98019.2|97969.2|55
1646393160000|2022-03-04 11:26:00|98022.9|97972.9|98015.8|97965.8|98033.9|97983.9|98013.9|97963.9|59
1646393170000|2022-03-04 11:26:10|98016.2|97966.2|98019.1|97969.1|98026.7|97976.7|98015.4|97965.4|59
1646393180000|2022-03-04 11:26:20|98019.6|97969.6|98018|97968|98021.6|97971.6|98016.5|97966.5|43
1646393190000|2022-03-04 11:26:30|98017.9|97967.9|98014.9|97964.9|98018.8|97968.8|98014.2|97964.2|44
1646393200000|2022-03-04 11:26:40|98014.8|97964.8|98013.8|97963.8|98020.3|97970.3|98013.7|97963.7|50
1646393210000|2022-03-04 11:26:50|98013|97963|98010.7|97960.7|98014.3|97964.3|98009.5|97959.5|32
1646393220000|2022-03-04 11:27:00|98010.6|97960.6|98014.8|97964.8|98015.9|97965.9|98006.7|97956.7|56
1646393230000|2022-03-04 11:27:10|98015|97965|98054.3|98004.3|98061.7|98011.7|98015|97965|63
1646393240000|2022-03-04 11:27:20|98054.2|98004.2|98051.3|98001.3|98054.2|98004.2|98047.5|97997.5|36
1646393250000|2022-03-04 11:27:30|98051.5|98001.5|98049.6|97999.6|98052.2|98002.2|98049.5|97999.5|27
1646393260000|2022-03-04 11:27:40|98049.5|97999.5|98052.6|98002.6|98057.7|98007.7|98045.5|97995.5|53
1646393270000|2022-03-04 11:27:50|98052.9|98002.9|98048.2|97998.2|98054|98004|98043|97993|32
1646393280000|2022-03-04 11:28:00|98047.2|97997.2|98032|97982|98049.1|97999.1|98021|97971|61
1646393290000|2022-03-04 11:28:10|98034|97984|98037.8|97987.8|98042.6|97992.6|98033.5|97983.5|60
1646393300000|2022-03-04 11:28:20|98037.9|97987.9|98039.4|97989.4|98042.5|97992.5|98034.5|97984.5|43
1646393310000|2022-03-04 11:28:30|98035.3|97985.3|98042.4|97992.4|98045.1|97995.1|98032.6|97982.6|41
1646393320000|2022-03-04 11:28:40|98042.1|97992.1|98031.3|97981.3|98042.9|97992.9|98030.7|97980.7|46
1646393330000|2022-03-04 11:28:50|98031.8|97981.8|98032.9|97982.9|98039.8|97989.8|98029.1|97979.1|41
1646393340000|2022-03-04 11:29:00|98033.6|97983.6|98040.8|97990.8|98043.5|97993.5|98032|97982|55
1646393350000|2022-03-04 11:29:10|98041.3|97991.3|98074.4|98024.4|98075.5|98025.5|98039.1|97989.1|62
1646393360000|2022-03-04 11:29:20|98076.3|98026.3|98089.7|98039.7|98090.1|98040.1|98076.3|98026.3|49
1646393370000|2022-03-04 11:29:30|98090.8|98040.8|98094.3|98044.3|98101.5|98051.5|98090.8|98040.8|54
1646393380000|2022-03-04 11:29:40|98094.4|98044.4|98094.2|98044.2|98095|98045|98091.2|98041.2|41
1646393390000|2022-03-04 11:29:50|98093.2|98043.2|98088.5|98038.5|98104|98054|98078.7|98028.7|52
1646393400000|2022-03-04 11:30:00|98088.9|98038.9|98087.1|98037.1|98089.5|98039.5|98081.3|98031.3|58
1646393410000|2022-03-04 11:30:10|98089.1|98039.1|98111.2|98061.2|98115.1|98065.1|98086.7|98036.7|55
1646393420000|2022-03-04 11:30:20|98110.9|98060.9|98131|98081|98131.7|98081.7|98109|98059|52
1646393430000|2022-03-04 11:30:30|98130.7|98080.7|98130.3|98080.3|98136.7|98086.7|98130.3|98080.3|51
1646393440000|2022-03-04 11:30:40|98130.8|98080.8|98110.6|98060.6|98130.8|98080.8|98109.7|98059.7|65
1646393450000|2022-03-04 11:30:50|98109.7|98059.7|98100.2|98050.2|98110|98060|98091.6|98041.6|61
1646393460000|2022-03-04 11:31:00|98101.1|98051.1|98118.5|98068.5|98120|98070|98100.9|98050.9|49
1646393470000|2022-03-04 11:31:10|98118.9|98068.9|98118.1|98068.1|98118.9|98068.9|98113.9|98063.9|25
1646393480000|2022-03-04 11:31:20|98117.8|98067.8|98118|98068|98119.9|98069.9|98117.2|98067.2|38
1646393490000|2022-03-04 11:31:30|98118.2|98068.2|98116.5|98066.5|98119.3|98069.3|98116.5|98066.5|24
1646393500000|2022-03-04 11:31:40|98116.4|98066.4|98143.3|98093.3|98143.3|98093.3|98116.4|98066.4|51
1646393510000|2022-03-04 11:31:50|98142.6|98092.6|98144.7|98094.7|98144.9|98094.9|98137.5|98087.5|38
1646393520000|2022-03-04 11:32:00|98142.6|98092.6|98151.8|98101.8|98152.9|98102.9|98142.1|98092.1|42
1646393530000|2022-03-04 11:32:10|98151.4|98101.4|98140.9|98090.9|98151.4|98101.4|98137.9|98087.9|48
1646393540000|2022-03-04 11:32:20|98140.6|98090.6|98141.1|98091.1|98145.6|98095.6|98135.2|98085.2|51
1646393550000|2022-03-04 11:32:30|98141.2|98091.2|98138.7|98088.7|98142.2|98092.2|98136.4|98086.4|42
1646393560000|2022-03-04 11:32:40|98135.2|98085.2|98130.4|98080.4|98141.6|98091.6|98129.9|98079.9|33
1646393570000|2022-03-04 11:32:50|98125.9|98075.9|98130.3|98080.3|98130.3|98080.3|98123.7|98073.7|52
1646393580000|2022-03-04 11:33:00|98130.5|98080.5|98130.6|98080.6|98133.5|98083.5|98129.5|98079.5|46
1646393590000|2022-03-04 11:33:10|98130.8|98080.8|98133.6|98083.6|98135.4|98094.3|98118.4|98077.1|38
1646393600000|2022-03-04 11:33:20|98134.4|98084.4|98129|98079|98135.8|98085.8|98124.6|98074.6|39
1646393610000|2022-03-04 11:33:30|98129.9|98079.9|98106.1|98056.1|98135.1|98085.1|98104.4|98054.4|56
1646393620000|2022-03-04 11:33:40|98106.6|98056.6|98103.4|98053.4|98108|98058|98099.2|98049.2|47
1646393630000|2022-03-04 11:33:50|98106.1|98056.1|98109.4|98059.4|98110.8|98060.8|98101.8|98051.8|43
1646393640000|2022-03-04 11:34:00|98109.1|98059.1|98119.5|98069.5|98121.9|98071.9|98105.2|98055.2|51
1646393650000|2022-03-04 11:34:10|98119.6|98069.6|98125|98075|98126.7|98076.7|98119.6|98069.6|52
1646393660000|2022-03-04 11:34:20|98124.9|98074.9|98123.7|98073.7|98126.4|98076.4|98122.9|98072.9|15
1646393670000|2022-03-04 11:34:30|98124.2|98074.2|98128.7|98078.7|98130.7|98080.7|98124.1|98074.1|46
1646393680000|2022-03-04 11:34:40|98128.5|98078.5|98131.9|98081.9|98134|98084|98122|98072|53
1646393690000|2022-03-04 11:34:50|98130.9|98080.9|98140.2|98090.2|98140.2|98098.9|98117.7|98074.3|41
1646393700000|2022-03-04 11:35:00|98139.6|98089.6|98140.4|98090.4|98145.2|98095.2|98135.7|98085.7|60
1646393710000|2022-03-04 11:35:10|98141.3|98091.3|98140.2|98090.2|98141.7|98091.7|98137.4|98087.4|47
1646393720000|2022-03-04 11:35:20|98140.8|98090.8|98180.4|98130.4|98180.4|98130.4|98136.1|98086.1|58
1646393730000|2022-03-04 11:35:30|98178.5|98128.5|98135.6|98085.6|98180.3|98130.3|98134.5|98084.5|67
1646393740000|2022-03-04 11:35:40|98136.1|98086.1|98141.3|98091.3|98152.9|98102.9|98135|98085|69
1646393750000|2022-03-04 11:35:50|98141.5|98091.5|98146.6|98096.6|98151.5|98101.5|98138.8|98088.8|60
1646393760000|2022-03-04 11:36:00|98146.3|98096.3|98153.6|98103.6|98156.4|98106.4|98143.1|98093.1|65
1646393770000|2022-03-04 11:36:10|98153.8|98103.8|98156.3|98106.3|98159.9|98109.9|98153.8|98103.8|51
1646393780000|2022-03-04 11:36:20|98156|98106|98163.7|98113.7|98165.9|98115.9|98152|98102|61
1646393790000|2022-03-04 11:36:30|98164.8|98114.8|98166.8|98116.8|98167.7|98117.7|98161.5|98111.5|52
1646393800000|2022-03-04 11:36:40|98167|98117|98163.3|98113.3|98167|98125.6|98149.1|98111.2|37
1646393810000|2022-03-04 11:36:50|98163.4|98113.4|98164.8|98114.8|98167.1|98117.1|98163.2|98113.2|22
1646393820000|2022-03-04 11:37:00|98160.7|98110.7|98132.4|98082.4|98164.1|98114.1|98128.4|98078.4|67
1646393830000|2022-03-04 11:37:10|98131.8|98081.8|98157.7|98107.7|98159.1|98109.1|98131.8|98081.8|51
1646393840000|2022-03-04 11:37:20|98157|98107|98163.3|98113.3|98168.7|98118.7|98156.2|98106.2|56
1646393850000|2022-03-04 11:37:30|98162.4|98112.4|98174.3|98124.3|98174.3|98124.3|98161.4|98111.4|43
1646393860000|2022-03-04 11:37:40|98167.7|98117.7|98170.4|98120.4|98170.4|98120.4|98164.3|98114.3|24
1646393870000|2022-03-04 11:37:50|98173.8|98123.8|98180.6|98130.6|98180.7|98130.7|98166.3|98116.3|40
1646393880000|2022-03-04 11:38:00|98185.4|98135.4|98182.7|98132.7|98189|98139|98182.2|98132.2|47
1646393890000|2022-03-04 11:38:10|98184.7|98134.7|98186|98136|98188.6|98138.6|98184.1|98134.1|22
1646393900000|2022-03-04 11:38:20|98177.3|98152.3|98184|98134|98188.5|98152.3|98177.3|98133.3|39
1646393910000|2022-03-04 11:38:30|98183.8|98133.8|98191|98141|98191.4|98141.4|98183.2|98133.2|47
1646393920000|2022-03-04 11:38:40|98191.4|98141.4|98194.1|98144.1|98195.8|98145.8|98191.4|98141.4|51
1646393930000|2022-03-04 11:38:50|98194.6|98144.6|98186.9|98136.9|98194.6|98144.6|98182.6|98132.6|40
1646393940000|2022-03-04 11:39:00|98186.5|98136.5|98188.3|98138.3|98189.1|98139.1|98186.5|98136.5|28
1646393950000|2022-03-04 11:39:10|98188.2|98138.2|98191.6|98141.6|98195.3|98145.3|98187.2|98137.2|49
1646393960000|2022-03-04 11:39:20|98191.5|98141.5|98188.6|98138.6|98193.5|98143.5|98188.5|98138.5|44
1646393970000|2022-03-04 11:39:30|98187.5|98137.5|98190.4|98140.4|98195.6|98145.6|98187.5|98137.5|40
1646393980000|2022-03-04 11:39:40|98191.7|98141.7|98232.4|98182.4|98232.4|98182.4|98190.6|98140.6|46
1646393990000|2022-03-04 11:39:50|98233.3|98183.3|98263.7|98213.7|98263.7|98213.7|98223.2|98173.2|61
1646394000000|2022-03-04 11:40:00|98261.3|98211.3|98258|98208|98277.7|98227.7|98247.7|98205.2|65
1646394010000|2022-03-04 11:40:10|98257.7|98207.7|98217.3|98167.3|98260|98210|98216.4|98166.4|50
1646394020000|2022-03-04 11:40:20|98219.4|98169.4|98229.4|98179.4|98231.9|98181.9|98213.4|98163.4|54
1646394030000|2022-03-04 11:40:30|98228.8|98178.8|98223.5|98173.5|98231.2|98181.2|98223|98173|56
1646394040000|2022-03-04 11:40:40|98223.6|98173.6|98222.2|98172.2|98224.6|98174.6|98222.1|98172.1|31
1646394050000|2022-03-04 11:40:50|98221.9|98171.9|98222.8|98172.8|98223|98173|98221.4|98171.4|23
1646394060000|2022-03-04 11:41:00|98222.7|98172.7|98209|98159|98223.9|98173.9|98196.6|98146.6|64
1646394070000|2022-03-04 11:41:10|98209.1|98159.1|98215.6|98165.6|98217.9|98167.9|98201.9|98151.9|52
1646394080000|2022-03-04 11:41:20|98217|98167|98216.6|98166.6|98223.8|98184.5|98209.3|98159.3|67
1646394090000|2022-03-04 11:41:30|98217.5|98167.5|98220.5|98170.5|98228.1|98178.1|98216.3|98166.3|55
1646394100000|2022-03-04 11:41:40|98223.2|98173.2|98257.3|98207.3|98257.3|98207.3|98221.4|98171.4|62
1646394110000|2022-03-04 11:41:50|98259.5|98209.5|98255.3|98205.3|98265.4|98215.4|98252.1|98202.1|61
1646394120000|2022-03-04 11:42:00|98254.6|98204.6|98227|98177|98254.6|98204.6|98227|98177|56
1646394130000|2022-03-04 11:42:10|98226.3|98176.3|98221.9|98171.9|98228.9|98178.9|98220.8|98170.8|47
1646394140000|2022-03-04 11:42:20|98217.4|98167.4|98199.8|98149.8|98217.4|98167.4|98199.7|98149.7|43
1646394150000|2022-03-04 11:42:30|98200|98150|98206.2|98156.2|98208.1|98158.1|98198.4|98148.4|43
1646394160000|2022-03-04 11:42:40|98206.1|98156.1|98209.3|98159.3|98211.7|98161.7|98204.9|98154.9|46
1646394170000|2022-03-04 11:42:50|98210.2|98160.2|98209.6|98159.6|98210.9|98160.9|98205.4|98155.4|42
1646394180000|2022-03-04 11:43:00|98209.3|98159.3|98218|98168|98219.6|98169.6|98209.3|98159.3|46
1646394190000|2022-03-04 11:43:10|98217.6|98167.6|98214.3|98164.3|98219.7|98169.7|98211.7|98161.7|62
1646394200000|2022-03-04 11:43:20|98214.1|98164.1|98206.2|98156.2|98214.8|98164.8|98203.6|98153.6|55
1646394210000|2022-03-04 11:43:30|98205.9|98155.9|98243.3|98193.3|98243.3|98193.3|98203.6|98153.6|64
1646394220000|2022-03-04 11:43:40|98243.7|98193.7|98239.7|98189.7|98245.1|98195.1|98238.2|98188.2|55
1646394230000|2022-03-04 11:43:50|98239|98189|98242.4|98192.4|98242.4|98195.6|98220.6|98178.5|56
1646394240000|2022-03-04 11:44:00|98241.1|98191.1|98260.2|98210.2|98260.5|98210.5|98241.1|98191.1|53
1646394250000|2022-03-04 11:44:10|98261.5|98211.5|98261.7|98211.7|98277.8|98227.8|98259.7|98209.7|57
1646394260000|2022-03-04 11:44:20|98263.2|98213.2|98247.5|98197.5|98263.6|98213.6|98243.7|98193.7|53
1646394270000|2022-03-04 11:44:30|98245.2|98195.2|98245.4|98195.4|98246.9|98196.9|98244.4|98194.4|34
1646394280000|2022-03-04 11:44:40|98245.2|98195.2|98242.9|98192.9|98250.2|98200.2|98242.3|98192.3|46
1646394290000|2022-03-04 11:44:50|98242.2|98192.2|98234|98184|98243.1|98193.1|98232.2|98182.2|43
1646394300000|2022-03-04 11:45:00|98232.4|98182.4|98236.5|98186.5|98243.2|98193.2|98232.3|98182.3|50
1646394310000|2022-03-04 11:45:10|98236.3|98186.3|98242.8|98192.8|98242.8|98192.8|98236.3|98186.3|40
1646394320000|2022-03-04 11:45:20|98242.1|98192.1|98244.6|98194.6|98245|98195|98238.5|98188.5|49
1646394330000|2022-03-04 11:45:30|98244.8|98194.8|98239.4|98189.4|98245.1|98195.1|98239.4|98189.4|35
1646394340000|2022-03-04 11:45:40|98239.2|98189.2|98238.9|98188.9|98241.2|98191.2|98237.7|98187.7|33
1646394350000|2022-03-04 11:45:50|98238.4|98188.4|98273.9|98223.9|98273.9|98223.9|98238.4|98188.4|55
1646394360000|2022-03-04 11:46:00|98270|98220|98271.7|98221.7|98273.2|98223.2|98268.9|98218.9|33
1646394370000|2022-03-04 11:46:10|98271.9|98221.9|98274.8|98224.8|98274.9|98224.9|98271.9|98221.9|13
1646394380000|2022-03-04 11:46:20|98275.3|98225.3|98269.5|98219.5|98275.5|98225.5|98269.5|98219.5|16
1646394390000|2022-03-04 11:46:30|98270.5|98220.5|98272.6|98222.6|98273.6|98231.4|98254.8|98219.3|36
1646394400000|2022-03-04 11:46:40|98273.3|98223.3|98265.1|98215.1|98273.6|98233.4|98258.3|98214.2|52
1646394410000|2022-03-04 11:46:50|98265.2|98215.2|98266.9|98216.9|98267.1|98217.1|98259.4|98209.4|31
1646394420000|2022-03-04 11:47:00|98267|98217|98256.1|98206.1|98267|98217|98255.4|98205.4|37
1646394430000|2022-03-04 11:47:10|98243.1|98218.1|98232.7|98182.7|98255.5|98219.2|98232.7|98182.7|54
1646394440000|2022-03-04 11:47:20|98233.5|98183.5|98285.1|98235.1|98285.1|98235.1|98233.5|98183.5|67
1646394450000|2022-03-04 11:47:30|98283.5|98233.5|98285.7|98235.7|98288.6|98238.6|98283.5|98233.5|49
1646394460000|2022-03-04 11:47:40|98286.5|98236.5|98309.3|98259.3|98309.5|98259.5|98285.9|98235.9|42
1646394470000|2022-03-04 11:47:50|98311.6|98261.6|98309.1|98259.1|98313.5|98263.5|98305.3|98255.3|39
1646394480000|2022-03-04 11:48:00|98309.5|98259.5|98303.1|98253.1|98309.9|98259.9|98303.1|98253.1|36
1646394490000|2022-03-04 11:48:10|98303.3|98253.3|98306.7|98256.7|98307.7|98257.7|98301.1|98251.1|41
1646394500000|2022-03-04 11:48:20|98306.1|98256.1|98295|98245|98306.7|98256.7|98295|98245|29
1646394510000|2022-03-04 11:48:30|98294.4|98244.4|98255.7|98205.7|98294.4|98244.4|98255.3|98205.3|58
1646394520000|2022-03-04 11:48:40|98255.9|98205.9|98252.2|98202.2|98260.7|98210.7|98252.2|98202.2|51
1646394530000|2022-03-04 11:48:50|98252.7|98202.7|98209.6|98159.6|98252.7|98202.7|98209.6|98159.6|63
1646394540000|2022-03-04 11:49:00|98208.1|98158.1|98211.7|98161.7|98213.7|98163.7|98208.1|98158.1|45
1646394550000|2022-03-04 11:49:10|98212.1|98162.1|98252.9|98202.9|98254.9|98204.9|98212.1|98162.1|61
1646394560000|2022-03-04 11:49:20|98253|98203|98281.1|98231.1|98281.2|98231.2|98253|98203|58
1646394570000|2022-03-04 11:49:30|98280.6|98230.6|98294.5|98244.5|98295.2|98254.7|98279.7|98229.9|58
1646394580000|2022-03-04 11:49:40|98293.1|98243.1|98307.6|98257.6|98309.8|98259.8|98293.1|98243.1|44
1646394590000|2022-03-04 11:49:50|98307.7|98257.7|98312.4|98262.4|98312.7|98277.7|98299.4|98257.6|35
1646394600000|2022-03-04 11:50:00|98312.5|98262.5|98309.8|98259.8|98312.7|98262.7|98307.5|98257.5|39
1646394610000|2022-03-04 11:50:10|98309.4|98259.4|98309.9|98259.9|98310.6|98260.6|98308.6|98258.6|29
1646394620000|2022-03-04 11:50:20|98309.8|98259.8|98300.5|98250.5|98314.8|98264.8|98300.1|98250.1|44
1646394630000|2022-03-04 11:50:30|98300.4|98250.4|98293.1|98243.1|98303.2|98253.2|98290.6|98240.6|36
1646394640000|2022-03-04 11:50:40|98293.4|98243.4|98304.1|98254.1|98306.1|98256.1|98293.4|98243.4|53
1646394650000|2022-03-04 11:50:50|98304.9|98254.9|98277.2|98227.2|98305.4|98255.4|98275.3|98225.3|47
1646394660000|2022-03-04 11:51:00|98277.4|98227.4|98279.2|98229.2|98279.6|98229.6|98275.3|98225.3|31
1646394670000|2022-03-04 11:51:10|98279|98229|98276.9|98226.9|98282.8|98232.8|98276.7|98226.7|33
1646394680000|2022-03-04 11:51:20|98276.6|98226.6|98271.1|98221.1|98280.6|98230.6|98271|98221|37
1646394690000|2022-03-04 11:51:30|98270.7|98220.7|98294.5|98244.5|98295.4|98245.4|98270.2|98220.2|48
1646394700000|2022-03-04 11:51:40|98295.4|98245.4|98262.3|98212.3|98297.2|98247.2|98261.5|98211.5|52
1646394710000|2022-03-04 11:51:50|98261.7|98211.7|98252.6|98202.6|98262.3|98212.3|98250|98200|40
1646394720000|2022-03-04 11:52:00|98252.2|98202.2|98265.1|98215.1|98265.6|98215.6|98244.8|98194.8|61
1646394730000|2022-03-04 11:52:10|98264.2|98214.2|98280.7|98230.7|98285.8|98235.8|98264.2|98214.2|46
1646394740000|2022-03-04 11:52:20|98280.5|98230.5|98273.5|98223.5|98280.5|98230.5|98269.2|98219.2|48
1646394750000|2022-03-04 11:52:30|98273.3|98223.3|98262.2|98212.2|98275.9|98225.9|98262.1|98212.1|40
1646394760000|2022-03-04 11:52:40|98262|98212|98256.5|98206.5|98264.7|98214.7|98252.7|98202.7|56
1646394770000|2022-03-04 11:52:50|98257.1|98207.1|98240|98215|98259.3|98219.7|98240|98205.1|46
1646394780000|2022-03-04 11:53:00|98240.5|98215.5|98247.3|98222.3|98262.8|98223.4|98240.5|98199.3|61
1646394790000|2022-03-04 11:53:10|98246.2|98221.2|98253.8|98203.8|98254.5|98223.4|98244.2|98200.7|50
1646394800000|2022-03-04 11:53:20|98254.4|98204.4|98257|98207|98259.1|98209.1|98254.3|98204.3|45
1646394810000|2022-03-04 11:53:30|98256.6|98206.6|98250.5|98200.5|98260.9|98210.9|98249.8|98199.8|45
1646394820000|2022-03-04 11:53:40|98251.1|98201.1|98256.6|98206.6|98256.6|98206.6|98251.1|98201.1|44
1646394830000|2022-03-04 11:53:50|98257|98207|98251.3|98201.3|98257.1|98207.1|98250.4|98200.4|28
1646394840000|2022-03-04 11:54:00|98251.1|98201.1|98249.6|98199.6|98257|98207|98248.5|98198.5|43
1646394850000|2022-03-04 11:54:10|98250|98200|98246.9|98196.9|98251|98201|98245|98195|38
1646394860000|2022-03-04 11:54:20|98247|98197|98258.4|98208.4|98262.2|98212.2|98247|98197|49
1646394870000|2022-03-04 11:54:30|98259.2|98209.2|98256.9|98206.9|98261.6|98211.6|98255.5|98205.5|34
1646394880000|2022-03-04 11:54:40|98256.5|98206.5|98263.1|98213.1|98263.9|98213.9|98256.5|98206.5|31
1646394890000|2022-03-04 11:54:50|98262.4|98212.4|98264.7|98214.7|98266.4|98216.4|98262.4|98212.4|39
1646394900000|2022-03-04 11:55:00|98263.8|98213.8|98263.3|98213.3|98263.8|98213.8|98260|98210|38
1646394910000|2022-03-04 11:55:10|98262.8|98212.8|98263.4|98213.4|98265.6|98215.6|98259.5|98209.5|48
1646394920000|2022-03-04 11:55:20|98263.8|98213.8|98268|98218|98268|98218|98263.7|98213.7|36
1646394930000|2022-03-04 11:55:30|98267.8|98217.8|98265.2|98215.2|98267.8|98229.2|98253.2|98210.2|45
1646394940000|2022-03-04 11:55:40|98265.6|98215.6|98264.1|98214.1|98266.7|98216.7|98263.2|98213.2|35
1646394950000|2022-03-04 11:55:50|98264|98214|98265.3|98215.3|98269.1|98219.1|98263.5|98213.5|38
1646394960000|2022-03-04 11:56:00|98265.5|98215.5|98263.6|98213.6|98265.5|98215.5|98262|98212|47
1646394970000|2022-03-04 11:56:10|98263.3|98213.3|98269.4|98219.4|98269.9|98219.9|98263.3|98213.3|43
1646394980000|2022-03-04 11:56:20|98269.2|98219.2|98267.5|98217.5|98271.9|98221.9|98265.9|98215.9|45
1646394990000|2022-03-04 11:56:30|98266.4|98216.4|98267|98217|98270|98220|98265.8|98215.8|49
1646395000000|2022-03-04 11:56:40|98266.9|98216.9|98262.8|98212.8|98267.7|98217.7|98262.8|98212.8|45
1646395010000|2022-03-04 11:56:50|98263.4|98213.4|98254|98204|98265.9|98215.9|98254|98204|39
1646395020000|2022-03-04 11:57:00|98253.3|98203.3|98255.4|98205.4|98257|98207|98251|98201|41
1646395030000|2022-03-04 11:57:10|98255.5|98205.5|98253.2|98203.2|98258.3|98208.3|98252.3|98202.3|37
1646395040000|2022-03-04 11:57:20|98253.1|98203.1|98263.1|98213.1|98263.9|98213.9|98253.1|98203.1|30
1646395050000|2022-03-04 11:57:30|98263|98213|98265.3|98215.3|98266.7|98216.7|98263|98213|30
1646395060000|2022-03-04 11:57:40|98265.4|98215.4|98259.1|98209.1|98266.2|98216.2|98258|98208|45
1646395070000|2022-03-04 11:57:50|98258.5|98208.5|98280.7|98230.7|98281.8|98231.8|98258.1|98208.1|62
1646395080000|2022-03-04 11:58:00|98281.1|98231.1|98300|98250|98306.7|98256.7|98279.7|98229.7|60
1646395090000|2022-03-04 11:58:10|98296.9|98246.9|98291.8|98241.8|98305.4|98255.4|98291.8|98241.8|61
1646395100000|2022-03-04 11:58:20|98290.9|98240.9|98306.7|98256.7|98309.9|98259.9|98289.9|98239.9|43
1646395110000|2022-03-04 11:58:30|98306.4|98256.4|98310.5|98260.5|98315.5|98265.5|98304.8|98254.8|63
1646395120000|2022-03-04 11:58:40|98311.1|98261.1|98299.6|98249.6|98311.1|98261.1|98297.9|98247.9|48
1646395130000|2022-03-04 11:58:50|98300.6|98250.6|98292.4|98242.4|98300.8|98250.8|98288.3|98238.3|45
1646395140000|2022-03-04 11:59:00|98293.5|98243.5|98291.8|98241.8|98293.5|98243.5|98286.7|98236.7|63
1646395150000|2022-03-04 11:59:10|98292|98242|98294.7|98244.7|98301.5|98251.5|98290.9|98240.9|52
1646395160000|2022-03-04 11:59:20|98293.4|98243.4|98298.1|98248.1|98302.8|98252.8|98293|98243|33
1646395170000|2022-03-04 11:59:30|98299|98249|98300.7|98250.7|98305.3|98255.3|98293.8|98243.8|53
1646395180000|2022-03-04 11:59:40|98300.9|98250.9|98297.9|98247.9|98301.4|98251.4|98297.2|98247.2|45
1646395190000|2022-03-04 11:59:50|98298.1|98248.1|98287|98237|98298.1|98248.1|98282.2|98232.2|46
1646395200000|2022-03-04 12:00:00|98285.3|98235.3|98284.4|98234.4|98291|98241|98281.2|98231.2|48
1646395210000|2022-03-04 12:00:10|98283.3|98233.3|98283.3|98233.3|98285.1|98235.1|98282.4|98232.4|32
1646395220000|2022-03-04 12:00:20|98284|98234|98282.8|98232.8|98284.2|98234.2|98279.7|98229.7|30
1646395230000|2022-03-04 12:00:30|98283|98233|98282.3|98232.3|98284.3|98234.3|98271.5|98221.5|63
1646395240000|2022-03-04 12:00:40|98283.5|98233.5|98292.2|98242.2|98292.7|98242.7|98275.1|98225.1|45
1646395250000|2022-03-04 12:00:50|98293.2|98243.2|98270.6|98220.6|98311.7|98261.7|98270.6|98183.2|67
1646395260000|2022-03-04 12:01:00|98271|98221|98270.9|98220.9|98272.4|98222.4|98268.7|98218.7|51
1646395270000|2022-03-04 12:01:10|98271.2|98221.2|98274.9|98224.9|98275.3|98225.3|98270.4|98220.4|36
1646395280000|2022-03-04 12:01:20|98275.2|98225.2|98286.7|98236.7|98291.1|98241.1|98274.3|98224.3|46
1646395290000|2022-03-04 12:01:30|98287.4|98237.4|98273.7|98223.7|98288.8|98238.8|98273.7|98223.7|55
1646395300000|2022-03-04 12:01:40|98273.9|98223.9|98270.9|98220.9|98275.5|98225.5|98265.7|98215.7|44
1646395310000|2022-03-04 12:01:50|98269.6|98219.6|98258.2|98208.2|98271.1|98221.1|98258.2|98208.2|44
1646395320000|2022-03-04 12:02:00|98258.4|98208.4|98257.4|98207.4|98259.1|98209.1|98250.9|98200.9|45
1646395330000|2022-03-04 12:02:10|98257.5|98207.5|98253|98203|98260.5|98210.5|98252.4|98202.4|45
1646395340000|2022-03-04 12:02:20|98253.2|98203.2|98252.6|98202.6|98259|98209|98252.6|98202.6|42
1646395350000|2022-03-04 12:02:30|98252.4|98202.4|98256.2|98206.2|98259.1|98209.1|98250.6|98200.6|48
1646395360000|2022-03-04 12:02:40|98256.1|98206.1|98251|98201|98256.9|98206.9|98251|98201|36
1646395370000|2022-03-04 12:02:50|98251.7|98201.7|98250.4|98200.4|98253.1|98203.1|98249.1|98199.1|32
1646395380000|2022-03-04 12:03:00|98251.9|98201.9|98254.1|98204.1|98254.9|98204.9|98251.2|98201.2|36
1646395390000|2022-03-04 12:03:10|98254.2|98204.2|98252.3|98202.3|98260.3|98210.3|98246.3|98196.3|38
1646395400000|2022-03-04 12:03:20|98252.9|98202.9|98248.1|98198.1|98254.3|98204.3|98242.7|98192.7|38
1646395410000|2022-03-04 12:03:30|98247.7|98197.7|98247|98197|98254.9|98204.9|98245|98195|46
1646395420000|2022-03-04 12:03:40|98246.2|98196.2|98245.5|98195.5|98247.9|98197.9|98244|98194|31
1646395430000|2022-03-04 12:03:50|98245.7|98195.7|98229.2|98204.2|98250.5|98206.2|98229.1|98192.4|52
1646395440000|2022-03-04 12:04:00|98229.4|98204.4|98231.3|98206.3|98233.5|98208.5|98229.4|98204.4|42
1646395450000|2022-03-04 12:04:10|98231.8|98206.8|98241.2|98191.2|98246.6|98210|98226.9|98191.2|51
1646395460000|2022-03-04 12:04:20|98239.8|98189.8|98246.5|98196.5|98248.3|98210.3|98229.5|98189.8|48
1646395470000|2022-03-04 12:04:30|98244.9|98194.9|98246.2|98196.2|98250.2|98200.2|98244.5|98194.5|59
1646395480000|2022-03-04 12:04:40|98247.7|98197.7|98232|98207|98248.1|98210.2|98231.8|98194.6|39
1646395490000|2022-03-04 12:04:50|98233.7|98208.7|98246.9|98196.9|98248.8|98210.5|98233.6|98194.2|54
1646395500000|2022-03-04 12:05:00|98246.7|98196.7|98244.7|98194.7|98248.8|98198.8|98243.5|98193.5|52
1646395510000|2022-03-04 12:05:10|98245.6|98195.6|98244.7|98194.7|98247.7|98197.7|98243.5|98193.5|37
1646395520000|2022-03-04 12:05:20|98245.6|98195.6|98235.3|98210.3|98248.5|98210.3|98235.3|98193.7|32
1646395530000|2022-03-04 12:05:30|98248.3|98198.3|98246.6|98196.6|98248.3|98198.3|98245.7|98195.7|30
1646395540000|2022-03-04 12:05:40|98246.7|98196.7|98252.2|98202.2|98259|98209|98245|98195|46
1646395550000|2022-03-04 12:05:50|98252.3|98202.3|98247.7|98197.7|98259.9|98209.9|98247.7|98197.7|56
1646395560000|2022-03-04 12:06:00|98247.4|98197.4|98257.9|98207.9|98257.9|98207.9|98247.1|98197.1|49
1646395570000|2022-03-04 12:06:10|98258.7|98208.7|98255.9|98205.9|98261.6|98211.6|98249.1|98199.1|48
1646395580000|2022-03-04 12:06:20|98254.1|98204.1|98254.1|98204.1|98255.7|98205.7|98250.3|98200.3|27
1646395590000|2022-03-04 12:06:30|98255.1|98205.1|98261.8|98211.8|98263|98219.8|98244.8|98204.2|55
1646395600000|2022-03-04 12:06:40|98262.2|98212.2|98263.6|98213.6|98276.7|98226.7|98257.6|98207.6|34
1646395610000|2022-03-04 12:06:50|98266.7|98216.7|98273.2|98223.2|98278.8|98228.8|98264.4|98214.4|63
1646395620000|2022-03-04 12:07:00|98272.2|98222.2|98281.8|98231.8|98287.7|98241.4|98266.3|98222.2|61
1646395630000|2022-03-04 12:07:10|98283.2|98233.2|98291.4|98241.4|98292|98242|98281|98231|51
1646395640000|2022-03-04 12:07:20|98290.7|98240.7|98298.4|98248.4|98301.7|98265.3|98289|98240.6|57
1646395650000|2022-03-04 12:07:30|98298.7|98248.7|98302.2|98252.2|98304.4|98254.4|98297|98247|42
1646395660000|2022-03-04 12:07:40|98301.7|98251.7|98306.5|98256.5|98308.1|98258.1|98300.3|98250.3|41
1646395670000|2022-03-04 12:07:50|98306.4|98256.4|98300.5|98250.5|98309.3|98259.3|98299|98249|59
1646395680000|2022-03-04 12:08:00|98299.3|98249.3|98307|98257|98310.5|98260.5|98298.3|98248.3|56
1646395690000|2022-03-04 12:08:10|98307.9|98257.9|98302.9|98252.9|98308.5|98258.5|98301.7|98251.7|49
1646395700000|2022-03-04 12:08:20|98300.3|98250.3|98295.4|98245.4|98301.5|98251.5|98293.1|98243.1|41
1646395710000|2022-03-04 12:08:30|98294.1|98244.1|98288.9|98238.9|98297.2|98247.2|98288.9|98238.9|41
1646395720000|2022-03-04 12:08:40|98290|98240|98289|98239|98294.6|98244.6|98280.7|98230.7|65
1646395730000|2022-03-04 12:08:50|98288.6|98238.6|98293.6|98243.6|98295.3|98257.6|98277.5|98234.3|49
1646395740000|2022-03-04 12:09:00|98293.1|98243.1|98292.5|98242.5|98295.1|98258.2|98280.8|98242.2|30
1646395750000|2022-03-04 12:09:10|98292.7|98242.7|98275.2|98250.2|98292.7|98255.5|98273.2|98240.5|40
1646395760000|2022-03-04 12:09:20|98276.4|98251.4|98283.6|98258.6|98294.4|98263.3|98275.3|98233.6|41
1646395770000|2022-03-04 12:09:30|98282.4|98257.4|98286.4|98261.4|98296.6|98262.1|98280.1|98246.6|52
1646395780000|2022-03-04 12:09:40|98287.4|98262.4|98290.2|98240.2|98297.8|98262.4|98270.9|98234.8|41
1646395790000|2022-03-04 12:09:50|98287.8|98237.8|98298.8|98248.8|98298.8|98262.8|98277.1|98236.7|41
1646395800000|2022-03-04 12:10:00|98296.9|98246.9|98300.8|98250.8|98303.9|98267.4|98287.8|98246.5|45
1646395810000|2022-03-04 12:10:10|98300.5|98250.5|98301.6|98251.6|98303.1|98253.1|98300.5|98250.5|33
1646395820000|2022-03-04 12:10:20|98302.3|98252.3|98300.5|98250.5|98303.5|98266.9|98286.3|98249.4|40
1646395830000|2022-03-04 12:10:30|98300.9|98250.9|98305.4|98255.4|98306.6|98256.6|98300.9|98250.9|61
1646395840000|2022-03-04 12:10:40|98306|98256|98302.7|98252.7|98312|98268|98289.3|98252.6|63
1646395850000|2022-03-04 12:10:50|98302.1|98252.1|98313.7|98263.7|98315.3|98275.2|98290.5|98251.3|59
1646395860000|2022-03-04 12:11:00|98314.5|98264.5|98313|98263|98330.6|98283.7|98308.7|98263|80
1646395870000|2022-03-04 12:11:10|98311.5|98261.5|98305.5|98255.5|98318.9|98268.9|98304.1|98254.1|71
1646395880000|2022-03-04 12:11:20|98305.6|98255.6|98305.1|98255.1|98306.6|98256.6|98298.4|98248.4|54
1646395890000|2022-03-04 12:11:30|98305.2|98255.2|98298.2|98248.2|98307.5|98257.5|98297.2|98247.2|53
1646395900000|2022-03-04 12:11:40|98298.7|98248.7|98285.2|98235.2|98298.7|98248.7|98282.3|98232.3|51
1646395910000|2022-03-04 12:11:50|98285.4|98235.4|98275.2|98250.2|98294.5|98256.9|98273|98234.7|59
1646395920000|2022-03-04 12:12:00|98274.8|98249.8|98286.9|98236.9|98295.6|98254.9|98274.8|98236.4|64
1646395930000|2022-03-04 12:12:10|98287.4|98237.4|98291.2|98241.2|98292.2|98242.2|98286.4|98236.4|55
1646395940000|2022-03-04 12:12:20|98291.7|98241.7|98299.8|98249.8|98301.4|98251.4|98290.2|98240.2|51
1646395950000|2022-03-04 12:12:30|98298.5|98248.5|98302.4|98252.4|98304|98254|98294.7|98244.7|51
1646395960000|2022-03-04 12:12:40|98302|98252|98306.9|98256.9|98309.2|98259.2|98301.6|98251.6|57
1646395970000|2022-03-04 12:12:50|98306.8|98256.8|98305.7|98255.7|98313.5|98263.5|98305.7|98255.7|41
1646395980000|2022-03-04 12:13:00|98305.4|98255.4|98294.8|98244.8|98309.7|98259.7|98291.7|98241.7|51
1646395990000|2022-03-04 12:13:10|98295.9|98245.9|98301.8|98251.8|98301.8|98251.8|98295.9|98245.9|55
1646396000000|2022-03-04 12:13:20|98301|98251|98299.2|98249.2|98304.4|98254.4|98299.2|98249.2|40
1646396010000|2022-03-04 12:13:30|98304.8|98254.8|98305.9|98255.9|98310.4|98260.4|98304.2|98254.2|35
1646396020000|2022-03-04 12:13:40|98305.7|98255.7|98305.1|98255.1|98306.7|98256.7|98301.3|98251.3|45
1646396030000|2022-03-04 12:13:50|98305.2|98255.2|98312.8|98262.8|98313.5|98263.5|98304.6|98254.6|53
1646396040000|2022-03-04 12:14:00|98312.9|98262.9|98302.5|98277.5|98318.3|98277.7|98300.1|98260.1|48
1646396050000|2022-03-04 12:14:10|98302.8|98277.8|98301.8|98276.8|98304|98279|98301.2|98276.2|41
1646396060000|2022-03-04 12:14:20|98300.4|98275.4|98306.8|98256.8|98308.8|98277.4|98294.4|98255.2|41
1646396070000|2022-03-04 12:14:30|98306.9|98256.9|98304.7|98254.7|98306.9|98267.2|98292.2|98251.6|54
1646396080000|2022-03-04 12:14:40|98305|98255|98302.2|98252.2|98305|98268.3|98289.6|98251.7|34
1646396090000|2022-03-04 12:14:50|98302.1|98252.1|98309.2|98259.2|98309.5|98259.5|98300.2|98250.2|40
1646396100000|2022-03-04 12:15:00|98308.3|98258.3|98312.6|98262.6|98316.5|98266.5|98308.3|98258.3|38
1646396110000|2022-03-04 12:15:10|98311.5|98261.5|98306.8|98256.8|98311.5|98261.5|98304.3|98254.3|56
1646396120000|2022-03-04 12:15:20|98307.4|98257.4|98305|98255|98307.9|98257.9|98303.3|98253.3|53
1646396130000|2022-03-04 12:15:30|98304.9|98254.9|98314|98264|98319.2|98269.2|98304.5|98254.5|59
1646396140000|2022-03-04 12:15:40|98313.7|98263.7|98301.7|98251.7|98315.1|98265.1|98301.1|98251.1|56
1646396150000|2022-03-04 12:15:50|98300.9|98250.9|98304.9|98254.9|98306|98263.7|98286.8|98248|53
1646396160000|2022-03-04 12:16:00|98304.7|98254.7|98310.7|98260.7|98315.9|98265.9|98304.7|98254.7|35
1646396170000|2022-03-04 12:16:10|98310.8|98260.8|98330.2|98280.2|98331.4|98287.9|98302.7|98260.8|52
1646396180000|2022-03-04 12:16:20|98331.3|98281.3|98338.4|98288.4|98338.4|98298.1|98319.1|98281.3|66
1646396190000|2022-03-04 12:16:30|98338|98288|98343|98293|98343.4|98293.4|98331.3|98281.3|49
1646396200000|2022-03-04 12:16:40|98343.3|98293.3|98335.8|98285.8|98343.9|98303.4|98326|98285.6|45
1646396210000|2022-03-04 12:16:50|98335.6|98285.6|98313.3|98288.3|98335.8|98288.3|98313|98273.7|50
1646396220000|2022-03-04 12:17:00|98313.4|98288.4|98327.1|98277.1|98329.3|98292|98310.6|98277.1|49
1646396230000|2022-03-04 12:17:10|98325.7|98275.7|98320.7|98270.7|98328.1|98278.1|98319.7|98269.7|52
1646396240000|2022-03-04 12:17:20|98320.5|98270.5|98311.5|98261.5|98320.9|98270.9|98309.4|98259.4|55
1646396250000|2022-03-04 12:17:30|98311.6|98261.6|98308.1|98258.1|98313.8|98263.8|98303.7|98253.7|52
1646396260000|2022-03-04 12:17:40|98308.9|98258.9|98309.4|98259.4|98313.3|98263.3|98307.6|98257.6|35
1646396270000|2022-03-04 12:17:50|98309.3|98259.3|98309.1|98259.1|98309.9|98259.9|98307.1|98257.1|31
1646396280000|2022-03-04 12:18:00|98308.5|98258.5|98303.6|98253.6|98308.5|98258.5|98301.4|98251.4|58
1646396290000|2022-03-04 12:18:10|98303.1|98253.1|98295.7|98245.7|98306.6|98256.6|98295.2|98245.2|45
1646396300000|2022-03-04 12:18:20|98295.3|98245.3|98285.6|98235.6|98299.1|98249.1|98285.1|98235.1|53
1646396310000|2022-03-04 12:18:30|98285.7|98235.7|98284.5|98234.5|98289.3|98239.3|98276.7|98226.7|56
1646396320000|2022-03-04 12:18:40|98284.3|98234.3|98280.3|98230.3|98284.7|98234.7|98275.9|98225.9|43
1646396330000|2022-03-04 12:18:50|98279.1|98229.1|98305.3|98255.3|98308.2|98271|98277.8|98227.8|66
1646396340000|2022-03-04 12:19:00|98305.4|98255.4|98305.7|98255.7|98309|98259|98295.1|98245.1|63
1646396350000|2022-03-04 12:19:10|98305.9|98255.9|98310.9|98260.9|98312.2|98273.1|98295|98254.7|52
1646396360000|2022-03-04 12:19:20|98309.5|98259.5|98312.3|98262.3|98312.3|98274.8|98295.8|98258.3|57
1646396370000|2022-03-04 12:19:30|98312|98262|98302.6|98252.6|98312|98275.4|98295.7|98252.6|55
1646396380000|2022-03-04 12:19:40|98302.7|98252.7|98281.9|98256.9|98304.1|98256.9|98281.9|98244.2|47
1646396390000|2022-03-04 12:19:50|98281.2|98256.2|98288.7|98238.7|98291.1|98256.3|98280.6|98238|40
1646396400000|2022-03-04 12:20:00|98287.8|98237.8|98286.4|98236.4|98289|98239|98284.6|98234.6|49
1646396410000|2022-03-04 12:20:10|98286.2|98236.2|98285.2|98235.2|98287.4|98237.4|98276.5|98226.5|61
1646396420000|2022-03-04 12:20:20|98285.1|98235.1|98300.1|98250.1|98300.5|98262.7|98282.7|98232.7|65
1646396430000|2022-03-04 12:20:30|98299.8|98249.8|98300.5|98250.5|98300.7|98250.7|98296.8|98246.8|52
1646396440000|2022-03-04 12:20:40|98300.3|98250.3|98298.7|98248.7|98302.4|98252.4|98298.6|98248.6|60
1646396450000|2022-03-04 12:20:50|98298.6|98248.6|98289|98239|98298.8|98248.8|98289|98239|46
1646396460000|2022-03-04 12:21:00|98288.8|98238.8|98306.8|98256.8|98308.2|98258.2|98278.4|98237.9|62
1646396470000|2022-03-04 12:21:10|98306.2|98256.2|98304.9|98254.9|98308.8|98258.8|98304|98254|52
1646396480000|2022-03-04 12:21:20|98305.1|98255.1|98308.1|98258.1|98308.1|98258.1|98300.5|98250.5|63
1646396490000|2022-03-04 12:21:30|98307.5|98257.5|98303.7|98253.7|98307.6|98257.6|98298.7|98248.7|53
1646396500000|2022-03-04 12:21:40|98303.8|98253.8|98309.6|98259.6|98311.7|98261.7|98303.1|98253.1|41
1646396510000|2022-03-04 12:21:50|98309.5|98259.5|98312.7|98262.7|98315.9|98265.9|98308.5|98258.5|47
1646396520000|2022-03-04 12:22:00|98312.2|98262.2|98312.8|98262.8|98313|98263|98306.5|98256.5|47
1646396530000|2022-03-04 12:22:10|98312.9|98262.9|98355.1|98305.1|98358.5|98308.5|98310.8|98260.8|64
1646396540000|2022-03-04 12:22:20|98355.2|98305.2|98346.7|98296.7|98355.2|98305.2|98346|98296|65
1646396550000|2022-03-04 12:22:30|98347.7|98297.7|98351|98301|98355.4|98305.4|98343.4|98293.4|58
1646396560000|2022-03-04 12:22:40|98351.2|98301.2|98347|98297|98351.2|98301.2|98338.5|98288.5|54
1646396570000|2022-03-04 12:22:50|98347.3|98297.3|98347.1|98297.1|98350.6|98300.6|98344.4|98294.4|32
1646396580000|2022-03-04 12:23:00|98347|98297|98365.4|98315.4|98371.6|98321.6|98347|98297|63
1646396590000|2022-03-04 12:23:10|98368.4|98318.4|98376.2|98326.2|98378|98328|98368.4|98318.4|59
1646396600000|2022-03-04 12:23:20|98376.4|98326.4|98378.6|98328.6|98380.1|98330.1|98360.4|98310.4|60
1646396610000|2022-03-04 12:23:30|98381.3|98331.3|98414.7|98364.7|98419.2|98369.2|98381.3|98331.3|71
1646396620000|2022-03-04 12:23:40|98413.3|98363.3|98414.5|98364.5|98424.2|98374.2|98409.8|98359.8|60
1646396630000|2022-03-04 12:23:50|98413.4|98363.4|98393.1|98343.1|98418.3|98368.3|98393.1|98343.1|58
1646396640000|2022-03-04 12:24:00|98395|98345|98380|98330|98395|98345|98378.6|98328.6|54
1646396650000|2022-03-04 12:24:10|98381|98331|98378|98328|98385.5|98335.5|98377.2|98327.2|48
1646396660000|2022-03-04 12:24:20|98377.9|98327.9|98377.6|98327.6|98379.9|98329.9|98375.9|98325.9|34
1646396670000|2022-03-04 12:24:30|98377.2|98327.2|98381.5|98331.5|98383.7|98333.7|98373.8|98323.8|57
1646396680000|2022-03-04 12:24:40|98381.6|98331.6|98385.4|98335.4|98386.7|98336.7|98376.4|98326.4|50
1646396690000|2022-03-04 12:24:50|98385|98335|98388.6|98338.6|98395.4|98345.4|98381.8|98331.8|60
1646396700000|2022-03-04 12:25:00|98388.1|98338.1|98382.3|98332.3|98389.4|98339.4|98382.1|98332.1|46
1646396710000|2022-03-04 12:25:10|98382.8|98332.8|98371.5|98321.5|98382.8|98332.8|98365.6|98315.6|60
1646396720000|2022-03-04 12:25:20|98371.1|98321.1|98370.9|98320.9|98373.8|98323.8|98370.1|98320.1|27
1646396730000|2022-03-04 12:25:30|98371.1|98321.1|98362.8|98312.8|98371.3|98321.3|98361.1|98311.1|53
1646396740000|2022-03-04 12:25:40|98362.6|98312.6|98362.9|98312.9|98363.8|98313.8|98360|98310|43
1646396750000|2022-03-04 12:25:50|98365.2|98315.2|98410.9|98360.9|98412.7|98362.7|98365.2|98315.2|59
1646396760000|2022-03-04 12:26:00|98411.1|98361.1|98413|98363|98419|98369|98411.1|98361.1|45
1646396770000|2022-03-04 12:26:10|98412.7|98362.7|98409.8|98359.8|98412.9|98362.9|98406.5|98356.5|47
1646396780000|2022-03-04 12:26:20|98408.8|98358.8|98418.1|98368.1|98418.1|98368.1|98400.3|98350.3|47
1646396790000|2022-03-04 12:26:30|98416.3|98366.3|98416|98366|98423|98373|98415.6|98365.6|50
1646396800000|2022-03-04 12:26:40|98416.5|98366.5|98404.7|98354.7|98416.5|98366.5|98402.1|98352.1|43
1646396810000|2022-03-04 12:26:50|98406|98356|98415.7|98365.7|98415.7|98365.7|98404.8|98354.8|45
1646396820000|2022-03-04 12:27:00|98415.3|98365.3|98418.5|98368.5|98418.9|98368.9|98408.2|98358.2|60
1646396830000|2022-03-04 12:27:10|98416.7|98366.7|98415.5|98365.5|98423.6|98373.6|98413.9|98363.9|58
1646396840000|2022-03-04 12:27:20|98416|98366|98415.8|98365.8|98418.2|98368.2|98413.2|98363.2|28
1646396850000|2022-03-04 12:27:30|98415.4|98365.4|98411.1|98361.1|98415.9|98365.9|98408.1|98358.1|59
1646396860000|2022-03-04 12:27:40|98410.9|98360.9|98405.5|98355.5|98410.9|98360.9|98404|98354|12
1646396870000|2022-03-04 12:27:50|98405|98355|98410.9|98360.9|98416.5|98366.5|98405|98355|38
1646396880000|2022-03-04 12:28:00|98412.2|98362.2|98393.8|98343.8|98412.2|98362.2|98390.8|98340.8|52
1646396890000|2022-03-04 12:28:10|98390.8|98340.8|98391.2|98341.2|98393.6|98343.6|98384.2|98334.2|58
1646396900000|2022-03-04 12:28:20|98390.4|98340.4|98400.8|98350.8|98401.7|98351.7|98390.3|98340.3|41
1646396910000|2022-03-04 12:28:30|98398.8|98348.8|98401.1|98351.1|98406.1|98356.1|98398.7|98348.7|49
1646396920000|2022-03-04 12:28:40|98402.2|98352.2|98401.4|98351.4|98403.5|98353.5|98397.9|98347.9|31
1646396930000|2022-03-04 12:28:50|98402.6|98352.6|98403.3|98353.3|98404|98354|98400.9|98350.9|21
1646396940000|2022-03-04 12:29:00|98404.5|98354.5|98409.3|98359.3|98409.3|98368|98391.3|98351.5|39
1646396950000|2022-03-04 12:29:10|98409.9|98359.9|98446.3|98396.3|98449.8|98399.8|98408.4|98358.4|63
1646396960000|2022-03-04 12:29:20|98445.8|98395.8|98443.2|98393.2|98447.3|98397.3|98438.9|98388.9|44
1646396970000|2022-03-04 12:29:30|98442.1|98392.1|98428.6|98378.6|98444.3|98394.3|98418.3|98378|34
1646396980000|2022-03-04 12:29:40|98428.1|98378.1|98428|98378|98429.2|98379.2|98423.8|98373.8|36
1646396990000|2022-03-04 12:29:50|98428.1|98378.1|98430|98380|98432|98382|98425.8|98375.8|36
1646397000000|2022-03-04 12:30:00|98431.2|98381.2|98413.2|98363.2|98431.2|98381.2|98410.8|98360.8|49
1646397010000|2022-03-04 12:30:10|98410.9|98360.9|98409.4|98359.4|98412.8|98362.8|98406|98356|45
1646397020000|2022-03-04 12:30:20|98409.7|98359.7|98411.1|98361.1|98412.5|98362.5|98406.4|98356.4|31
1646397030000|2022-03-04 12:30:30|98412.5|98362.5|98395.1|98345.1|98416.7|98366.7|98390.6|98340.6|57
1646397040000|2022-03-04 12:30:40|98395.9|98345.9|98431.9|98381.9|98433.7|98383.7|98395.8|98345.8|65
1646397050000|2022-03-04 12:30:50|98434.7|98384.7|98433.6|98408.6|98435.5|98409|98429.9|98379.9|47
1646397060000|2022-03-04 12:31:00|98445.6|98395.6|98434.4|98384.4|98448.3|98398.3|98434.4|98384.4|46
1646397070000|2022-03-04 12:31:10|98434.2|98384.2|98442.1|98417.1|98458|98420|98423.5|98384.2|51
1646397080000|2022-03-04 12:31:20|98442.5|98417.5|98460.2|98410.2|98463.4|98419.1|98442|98405|46
1646397090000|2022-03-04 12:31:30|98459.5|98409.5|98466.3|98416.3|98471.8|98432.2|98452.4|98409.4|52
1646397100000|2022-03-04 12:31:40|98470.2|98420.2|98461.8|98436.8|98474.7|98442.1|98459.8|98420.2|55
1646397110000|2022-03-04 12:31:50|98462.7|98437.7|98473.2|98423.2|98477.9|98440.8|98461.1|98423.2|34
1646397120000|2022-03-04 12:32:00|98472.9|98422.9|98472.5|98422.5|98486.1|98436.1|98471.8|98421.8|52
1646397130000|2022-03-04 12:32:10|98472.3|98422.3|98474.5|98424.5|98478|98428|98471.8|98421.8|46
1646397140000|2022-03-04 12:32:20|98475|98425|98471.6|98421.6|98477.1|98427.1|98469.2|98419.2|37
1646397150000|2022-03-04 12:32:30|98471|98421|98472.1|98422.1|98472.5|98430.6|98455.6|98418.6|36
1646397160000|2022-03-04 12:32:40|98471.8|98421.8|98471.1|98421.1|98472.6|98422.6|98469.9|98419.9|34
1646397170000|2022-03-04 12:32:50|98471|98421|98470.2|98420.2|98473.2|98423.2|98465.8|98415.8|44
1646397180000|2022-03-04 12:33:00|98470.6|98420.6|98461.4|98411.4|98471.1|98421.1|98460.3|98410.3|59
1646397190000|2022-03-04 12:33:10|98461.2|98411.2|98459.5|98409.5|98461.6|98411.6|98457.7|98407.7|41
1646397200000|2022-03-04 12:33:20|98457.8|98407.8|98436.5|98386.5|98458|98408|98433.3|98383.3|59
1646397210000|2022-03-04 12:33:30|98435.4|98385.4|98414.7|98389.7|98437.2|98391.9|98414.7|98381.7|36
1646397220000|2022-03-04 12:33:40|98414.6|98389.6|98428.1|98378.1|98429.4|98392|98414.6|98372.7|32
1646397230000|2022-03-04 12:33:50|98428.3|98378.3|98430.6|98380.6|98431.1|98381.1|98425.5|98375.5|41
1646397240000|2022-03-04 12:34:00|98429.6|98379.6|98435.8|98385.8|98438.5|98388.5|98424.5|98374.5|43
1646397250000|2022-03-04 12:34:10|98434.6|98384.6|98448.1|98398.1|98448.3|98398.3|98434.4|98384.4|27
1646397260000|2022-03-04 12:34:20|98447.5|98397.5|98446.6|98396.6|98447.5|98397.5|98442.9|98392.9|38
1646397270000|2022-03-04 12:34:30|98445.8|98395.8|98452.3|98402.3|98454.2|98411|98433.1|98395.8|44
1646397280000|2022-03-04 12:34:40|98453.1|98403.1|98440.3|98390.3|98456.4|98417|98431.3|98387.9|48
1646397290000|2022-03-04 12:34:50|98438.4|98388.4|98439|98389|98441|98391|98438.3|98388.3|37
1646397300000|2022-03-04 12:35:00|98438.5|98388.5|98448.8|98398.8|98455.8|98405.8|98436.5|98386.5|57
1646397310000|2022-03-04 12:35:10|98448|98398|98388.6|98338.6|98448.6|98398.6|98383.4|98333.4|65
1646397320000|2022-03-04 12:35:20|98390.1|98340.1|98380.5|98330.5|98390.1|98340.1|98377.9|98327.9|56
1646397330000|2022-03-04 12:35:30|98379.9|98329.9|98380.2|98330.2|98387.4|98337.4|98375.2|98325.2|66
1646397340000|2022-03-04 12:35:40|98381.7|98331.7|98385.1|98335.1|98386.5|98336.5|98375.9|98325.9|55
1646397350000|2022-03-04 12:35:50|98385.4|98335.4|98392.1|98342.1|98394.2|98344.2|98385.3|98335.3|38
1646397360000|2022-03-04 12:36:00|98391.1|98341.1|98379|98329|98391.1|98350.4|98375.4|98328.3|51
1646397370000|2022-03-04 12:36:10|98378.7|98328.7|98378|98328|98379.4|98329.4|98374.3|98324.3|53
1646397380000|2022-03-04 12:36:20|98379.8|98329.8|98378.9|98328.9|98382.6|98342.8|98367.3|98327.3|41
1646397390000|2022-03-04 12:36:30|98379.4|98329.4|98388.1|98338.1|98390.3|98349.7|98374.7|98328.7|59
1646397400000|2022-03-04 12:36:40|98388.7|98338.7|98395.6|98345.6|98395.6|98360.2|98380.8|98338.6|50
1646397410000|2022-03-04 12:36:50|98397.1|98347.1|98384.1|98359.1|98397.1|98361.1|98383.8|98345.1|25
1646397420000|2022-03-04 12:37:00|98385|98360|98392.5|98342.5|98395.1|98360|98379.9|98342.3|29
1646397430000|2022-03-04 12:37:10|98394.1|98344.1|98394.8|98344.8|98394.9|98344.9|98391.6|98341.6|31
1646397440000|2022-03-04 12:37:20|98394.2|98344.2|98396.5|98346.5|98397.7|98347.7|98394.1|98344.1|30
1646397450000|2022-03-04 12:37:30|98395.1|98345.1|98397.4|98347.4|98404|98354|98395.1|98345.1|39
1646397460000|2022-03-04 12:37:40|98396.1|98346.1|98394.4|98344.4|98400.8|98350.8|98394.4|98344.4|38
1646397470000|2022-03-04 12:37:50|98396.7|98346.7|98402.4|98352.4|98402.7|98352.7|98396.7|98346.7|31
1646397480000|2022-03-04 12:38:00|98402.6|98352.6|98432|98382|98432|98382|98401.2|98351.2|58
1646397490000|2022-03-04 12:38:10|98436.5|98386.5|98430.2|98380.2|98436.5|98386.5|98429.2|98379.2|50
1646397500000|2022-03-04 12:38:20|98428.4|98378.4|98444.5|98394.5|98447.5|98397.5|98428.4|98378.4|42
1646397510000|2022-03-04 12:38:30|98443.6|98393.6|98469.6|98419.6|98473.5|98423.5|98443.5|98393.5|67
1646397520000|2022-03-04 12:38:40|98470.8|98420.8|98479.4|98429.4|98480.2|98430.2|98470.4|98420.4|45
1646397530000|2022-03-04 12:38:50|98480.8|98430.8|98482.5|98432.5|98483.8|98433.8|98480.7|98430.7|30
1646397540000|2022-03-04 12:39:00|98481.9|98431.9|98477.6|98427.6|98483.1|98444.8|98469.8|98426.2|43
1646397550000|2022-03-04 12:39:10|98477.3|98427.3|98465.2|98415.2|98477.9|98431|98456|98414.4|47
1646397560000|2022-03-04 12:39:20|98464.1|98414.1|98469.8|98419.8|98471.9|98421.9|98460.9|98410.9|65
1646397570000|2022-03-04 12:39:30|98469.7|98419.7|98467|98417|98470|98434.3|98452.1|98411.7|46
1646397580000|2022-03-04 12:39:40|98467.1|98417.1|98448.1|98423.1|98467.2|98428.6|98441.9|98406.8|52
1646397590000|2022-03-04 12:39:50|98448.4|98423.4|98447.8|98397.8|98462.1|98424.2|98444.8|98394.8|69
1646397600000|2022-03-04 12:40:00|98447.5|98397.5|98435.8|98385.8|98447.5|98408.9|98428.6|98384.9|68
1646397610000|2022-03-04 12:40:10|98435.5|98385.5|98444.6|98394.6|98449.5|98399.5|98433.8|98383.8|51
1646397620000|2022-03-04 12:40:20|98443.4|98393.4|98444.7|98394.7|98447|98397|98440.2|98390.2|43
1646397630000|2022-03-04 12:40:30|98444.9|98394.9|98445.2|98395.2|98446.2|98396.2|98444.9|98394.9|18
1646397640000|2022-03-04 12:40:40|98448|98398|98483.4|98433.4|98483.4|98433.4|98448|98398|57
1646397650000|2022-03-04 12:40:50|98483.9|98433.9|98488.4|98438.4|98488.4|98438.4|98483.6|98433.6|41
1646397660000|2022-03-04 12:41:00|98487.5|98437.5|98500.5|98450.5|98502.4|98456.3|98478.7|98437.5|53
1646397670000|2022-03-04 12:41:10|98499.9|98449.9|98500.5|98450.5|98501.9|98451.9|98499.9|98449.9|36
1646397680000|2022-03-04 12:41:20|98500.8|98450.8|98527|98477|98529|98479|98500.1|98450.1|64
1646397690000|2022-03-04 12:41:30|98526.7|98476.7|98528|98478|98534.7|98490.9|98508|98470.7|61
1646397700000|2022-03-04 12:41:40|98530.6|98480.6|98504.5|98479.5|98530.6|98487.4|98503.7|98470.6|56
1646397710000|2022-03-04 12:41:50|98519|98469|98524.7|98474.7|98525.7|98475.7|98518.7|98468.7|56
1646397720000|2022-03-04 12:42:00|98523.9|98473.9|98522.8|98472.8|98528.8|98478.8|98519|98469|53
1646397730000|2022-03-04 12:42:10|98521.6|98471.6|98518|98468|98522.2|98472.2|98515.1|98465.1|73
1646397740000|2022-03-04 12:42:20|98519.7|98469.7|98524.7|98474.7|98527.8|98489|98509.2|98467.7|59
1646397750000|2022-03-04 12:42:30|98524.6|98474.6|98517.2|98467.2|98524.6|98485.1|98507.7|98467.2|42
1646397760000|2022-03-04 12:42:40|98518.6|98468.6|98516.5|98466.5|98518.8|98479.5|98502.7|98461.9|46
1646397770000|2022-03-04 12:42:50|98516.4|98466.4|98497.2|98472.2|98516.4|98474.6|98495.3|98458.8|39
1646397780000|2022-03-04 12:43:00|98496.9|98471.9|98496.3|98471.3|98498.3|98473.3|98495.9|98470.9|27
1646397790000|2022-03-04 12:43:10|98496|98471|98495.3|98470.3|98512.9|98471.7|98494.8|98456.8|32
1646397800000|2022-03-04 12:43:20|98495.7|98470.7|98508.9|98458.9|98509.5|98472.1|98494.9|98457.2|32
1646397810000|2022-03-04 12:43:30|98508.8|98458.8|98507.9|98457.9|98510.1|98460.1|98505.5|98455.5|48
1646397820000|2022-03-04 12:43:40|98507.6|98457.6|98508.3|98458.3|98508.8|98458.8|98506.4|98456.4|35
1646397830000|2022-03-04 12:43:50|98507.7|98457.7|98510.4|98460.4|98510.4|98474.6|98496.1|98457.7|42
1646397840000|2022-03-04 12:44:00|98510.6|98460.6|98500|98475|98512.4|98475.8|98499|98458.8|44
1646397850000|2022-03-04 12:44:10|98499.8|98474.8|98505.6|98455.6|98520.5|98482.5|98494.4|98450.6|59
1646397860000|2022-03-04 12:44:20|98506|98456|98504.3|98454.3|98506|98456|98496.9|98446.9|64
1646397870000|2022-03-04 12:44:30|98505|98455|98502.1|98452.1|98505|98455|98499.7|98449.7|39
1646397880000|2022-03-04 12:44:40|98502.2|98452.2|98502|98452|98502.7|98452.7|98490.5|98440.5|63
1646397890000|2022-03-04 12:44:50|98502.1|98452.1|98491|98441|98502.1|98452.1|98491|98441|53
1646397900000|2022-03-04 12:45:00|98491.2|98441.2|98488.2|98438.2|98491.6|98441.6|98483.3|98433.3|60
1646397910000|2022-03-04 12:45:10|98488|98438|98477.2|98427.2|98488.6|98438.6|98475.3|98425.3|51
1646397920000|2022-03-04 12:45:20|98477.9|98427.9|98472.3|98422.3|98479.4|98429.4|98469.9|98419.9|52
1646397930000|2022-03-04 12:45:30|98472|98422|98472.1|98422.1|98472.7|98422.7|98468.6|98418.6|37
1646397940000|2022-03-04 12:45:40|98471.9|98421.9|98448.4|98423.4|98472|98425.1|98448.3|98417.9|34
1646397950000|2022-03-04 12:45:50|98461.2|98411.2|98462.9|98412.9|98464.7|98414.7|98459.2|98409.2|52
1646397960000|2022-03-04 12:46:00|98461.4|98411.4|98464|98414|98464.4|98414.4|98460.5|98410.5|32
1646397970000|2022-03-04 12:46:10|98463.9|98413.9|98464.1|98414.1|98464.2|98414.2|98462.8|98412.8|29
1646397980000|2022-03-04 12:46:20|98464.3|98414.3|98433.3|98383.3|98467.9|98417.9|98425.5|98351.5|62
1646397990000|2022-03-04 12:46:30|98433|98383|98433.7|98383.7|98434.9|98384.9|98429.7|98379.7|57
1646398000000|2022-03-04 12:46:40|98432.9|98382.9|98443.6|98393.6|98443.9|98393.9|98432.9|98382.9|55
1646398010000|2022-03-04 12:46:50|98444.1|98394.1|98443.9|98393.9|98450.4|98400.4|98443.9|98393.9|58
1646398020000|2022-03-04 12:47:00|98445|98395|98447.5|98397.5|98447.5|98397.5|98442.7|98392.7|40
1646398030000|2022-03-04 12:47:10|98450.6|98400.6|98453.3|98403.3|98461.6|98411.6|98445|98395|57
1646398040000|2022-03-04 12:47:20|98453.9|98403.9|98453.9|98403.9|98459.1|98409.1|98451.2|98401.2|49
1646398050000|2022-03-04 12:47:30|98453.2|98403.2|98463.1|98413.1|98463.1|98413.1|98453.2|98403.2|37
1646398060000|2022-03-04 12:47:40|98463.5|98413.5|98469.2|98419.2|98471.2|98421.2|98462.7|98412.7|52
1646398070000|2022-03-04 12:47:50|98469.4|98419.4|98469.6|98419.6|98474|98424|98468.4|98418.4|47
1646398080000|2022-03-04 12:48:00|98471.7|98421.7|98479.5|98429.5|98479.9|98429.9|98469.7|98419.7|53
1646398090000|2022-03-04 12:48:10|98479.2|98429.2|98517.7|98467.7|98519.1|98469.1|98479.2|98429.2|68
1646398100000|2022-03-04 12:48:20|98517.3|98467.3|98519|98469|98523.2|98473.2|98517.3|98467.3|49
1646398110000|2022-03-04 12:48:30|98518.8|98468.8|98507.1|98457.1|98520.5|98470.5|98505.4|98455.4|53
1646398120000|2022-03-04 12:48:40|98507.2|98457.2|98507.5|98457.5|98514.3|98464.3|98506.8|98456.8|46
1646398130000|2022-03-04 12:48:50|98507.6|98457.6|98482.7|98432.7|98507.8|98457.8|98475.1|98425.1|77
1646398140000|2022-03-04 12:49:00|98483|98433|98491.7|98441.7|98491.8|98441.8|98477.6|98427.6|60
1646398150000|2022-03-04 12:49:10|98491.3|98441.3|98484.2|98434.2|98493|98443|98482.4|98432.4|61
1646398160000|2022-03-04 12:49:20|98484.8|98434.8|98488.7|98438.7|98488.9|98438.9|98481.5|98431.5|42
1646398170000|2022-03-04 12:49:30|98488.6|98438.6|98502.8|98452.8|98502.8|98452.8|98488.6|98438.6|49
1646398180000|2022-03-04 12:49:40|98502.1|98452.1|98508.1|98458.1|98514.3|98464.3|98501.7|98451.7|59
1646398190000|2022-03-04 12:49:50|98509|98459|98512.1|98462.1|98512.1|98462.1|98508.5|98458.5|53
1646398200000|2022-03-04 12:50:00|98513.9|98463.9|98524|98474|98530.1|98480.1|98513.9|98463.9|62
1646398210000|2022-03-04 12:50:10|98523|98473|98535.2|98485.2|98535.5|98485.5|98523|98473|54
1646398220000|2022-03-04 12:50:20|98535.3|98485.3|98539.8|98489.8|98540.1|98497.2|98518.7|98480.4|57
1646398230000|2022-03-04 12:50:30|98539.4|98489.4|98544.1|98494.1|98546.7|98496.7|98536.6|98486.6|68
1646398240000|2022-03-04 12:50:40|98543.4|98493.4|98545.8|98495.8|98548.2|98498.2|98540.8|98490.8|55
1646398250000|2022-03-04 12:50:50|98544.4|98494.4|98576.5|98526.5|98577.3|98527.3|98542.9|98492.9|74
1646398260000|2022-03-04 12:51:00|98577.8|98527.8|98614.5|98564.5|98614.5|98564.5|98563.8|98525.1|75
1646398270000|2022-03-04 12:51:10|98615.7|98565.7|98630.1|98580.1|98632.7|98582.7|98614.8|98564.8|75
1646398280000|2022-03-04 12:51:20|98629.1|98579.1|98629.7|98579.7|98634.9|98584.9|98623.5|98573.5|50
1646398290000|2022-03-04 12:51:30|98629.8|98579.8|98610.5|98560.5|98629.9|98579.9|98610|98560|53
1646398300000|2022-03-04 12:51:40|98611.2|98561.2|98628.2|98578.2|98629.5|98579.5|98611.2|98561.2|59
1646398310000|2022-03-04 12:51:50|98627|98577|98618.7|98568.7|98627|98577|98612.4|98562.4|54
1646398320000|2022-03-04 12:52:00|98617.8|98567.8|98614.7|98564.7|98620.3|98570.3|98611.9|98561.9|46
1646398330000|2022-03-04 12:52:10|98615.1|98565.1|98611.8|98561.8|98615.3|98565.3|98608.3|98558.3|56
1646398340000|2022-03-04 12:52:20|98612.1|98562.1|98622.6|98572.6|98623.1|98573.1|98611.7|98561.7|40
1646398350000|2022-03-04 12:52:30|98622.5|98572.5|98597.2|98547.2|98622.6|98572.6|98597.2|98547.2|51
1646398360000|2022-03-04 12:52:40|98593.9|98543.9|98575.8|98525.8|98594.5|98544.5|98575.7|98525.7|66
1646398370000|2022-03-04 12:52:50|98575.4|98525.4|98565.5|98515.5|98575.4|98525.4|98560.1|98510.1|51
1646398380000|2022-03-04 12:53:00|98568.3|98518.3|98549.8|98499.8|98568.3|98518.3|98549.3|98499.3|55
1646398390000|2022-03-04 12:53:10|98549.9|98499.9|98542.6|98492.6|98550.9|98500.9|98535.5|98485.5|66
1646398400000|2022-03-04 12:53:20|98543.5|98493.5|98557.1|98507.1|98558.8|98508.8|98539.1|98489.1|50
1646398410000|2022-03-04 12:53:30|98555.8|98505.8|98542.1|98492.1|98556.6|98506.6|98539.3|98489.3|65
1646398420000|2022-03-04 12:53:40|98543|98493|98525.8|98475.8|98545.5|98495.5|98523.8|98473.8|44
1646398430000|2022-03-04 12:53:50|98524.5|98474.5|98519.2|98469.2|98526.5|98476.5|98519.2|98469.2|47
1646398440000|2022-03-04 12:54:00|98520.5|98470.5|98526.3|98476.3|98528.5|98478.5|98520.1|98470.1|53
1646398450000|2022-03-04 12:54:10|98526.7|98476.7|98526|98476|98529|98479|98521.7|98471.7|60
1646398460000|2022-03-04 12:54:20|98526.3|98476.3|98554.6|98504.6|98556.5|98506.5|98526.3|98476.3|64
1646398470000|2022-03-04 12:54:30|98557.8|98507.8|98575.5|98525.5|98575.6|98525.6|98556.6|98506.6|64
1646398480000|2022-03-04 12:54:40|98573.9|98523.9|98569.1|98519.1|98579.1|98529.1|98568.1|98518.1|43
1646398490000|2022-03-04 12:54:50|98569.4|98519.4|98569.8|98519.8|98571.1|98521.1|98565.4|98515.4|39
1646398500000|2022-03-04 12:55:00|98570|98520|98564.8|98514.8|98579.9|98529.9|98554.8|98504.8|57
1646398510000|2022-03-04 12:55:10|98565.5|98515.5|98556.7|98506.7|98565.5|98515.5|98544.9|98494.9|75
1646398520000|2022-03-04 12:55:20|98557|98507|98586.7|98536.7|98590.4|98540.4|98556.8|98506.8|64
1646398530000|2022-03-04 12:55:30|98582.9|98532.9|98590.2|98540.2|98591.7|98541.7|98577.7|98527.7|63
1646398540000|2022-03-04 12:55:40|98590.3|98540.3|98644.6|98594.6|98644.6|98594.6|98589.6|98539.6|69
1646398550000|2022-03-04 12:55:50|98645.4|98595.4|98683|98633|98683|98633|98642.4|98592.4|73
1646398560000|2022-03-04 12:56:00|98682.8|98632.8|98650|98600|98682.8|98632.8|98650|98600|72
1646398570000|2022-03-04 12:56:10|98650.2|98600.2|98651.3|98601.3|98658.2|98608.2|98648.9|98598.9|69
1646398580000|2022-03-04 12:56:20|98650.5|98600.5|98644.7|98594.7|98652|98602|98639.6|98589.6|68
1646398590000|2022-03-04 12:56:30|98644.8|98594.8|98658.4|98608.4|98660.9|98610.9|98644.2|98594.2|58
1646398600000|2022-03-04 12:56:40|98658|98608|98690.3|98640.3|98692.6|98642.6|98657.8|98607.8|71
1646398610000|2022-03-04 12:56:50|98692.4|98642.4|98705|98655|98709.2|98659.2|98690.3|98640.3|70
1646398620000|2022-03-04 12:57:00|98708.5|98658.5|98700.5|98650.5|98720.9|98670.9|98699.4|98649.4|70
1646398630000|2022-03-04 12:57:10|98699.5|98649.5|98679.3|98629.3|98702.7|98652.7|98679.3|98629.3|68
1646398640000|2022-03-04 12:57:20|98679.6|98629.6|98675.6|98625.6|98679.8|98629.8|98675.5|98625.5|47
1646398650000|2022-03-04 12:57:30|98675.7|98625.7|98669.7|98619.7|98682.6|98632.6|98667.5|98617.5|54
1646398660000|2022-03-04 12:57:40|98669.9|98619.9|98674.3|98624.3|98676.1|98626.1|98667.2|98617.2|55
1646398670000|2022-03-04 12:57:50|98675.3|98625.3|98686.5|98636.5|98688.9|98638.9|98671.7|98621.7|63
1646398680000|2022-03-04 12:58:00|98685.7|98635.7|98690.6|98640.6|98692.2|98642.2|98684.1|98634.1|64
1646398690000|2022-03-04 12:58:10|98690.8|98640.8|98692|98642|98697.6|98647.6|98689.7|98639.7|62
1646398700000|2022-03-04 12:58:20|98691.5|98641.5|98687.1|98637.1|98691.9|98641.9|98687.1|98637.1|49
1646398710000|2022-03-04 12:58:30|98687.2|98637.2|98676.6|98626.6|98691.7|98646.7|98669.5|98619.5|66
1646398720000|2022-03-04 12:58:40|98676.1|98626.1|98680.2|98630.2|98682.8|98632.8|98673.3|98623.3|62
1646398730000|2022-03-04 12:58:50|98679.3|98629.3|98695.2|98645.2|98699.8|98649.8|98679.3|98629.3|63
1646398740000|2022-03-04 12:59:00|98694.8|98644.8|98705.9|98655.9|98709.6|98659.6|98692.2|98642.2|65
1646398750000|2022-03-04 12:59:10|98705.3|98655.3|98699.7|98649.7|98707.6|98657.6|98697.5|98647.5|58
1646398760000|2022-03-04 12:59:20|98698.9|98648.9|98698.8|98648.8|98702.7|98652.7|98696.8|98646.8|64
1646398770000|2022-03-04 12:59:30|98698.5|98648.5|98676.4|98651.4|98698.5|98660.2|98676.2|98644.3|61
1646398780000|2022-03-04 12:59:40|98677.2|98652.2|98687.7|98637.7|98692.4|98656.8|98673.7|98635.4|61
1646398790000|2022-03-04 12:59:50|98687.1|98637.1|98679|98629|98689.8|98639.8|98671.4|98621.4|68
1646398800000|2022-03-04 13:00:00|98676.8|98626.8|98641.7|98591.7|98676.8|98626.8|98639.4|98589.4|73
1646398810000|2022-03-04 13:00:10|98643.1|98593.1|98641.5|98591.5|98648.6|98598.6|98638.7|98588.7|59
1646398820000|2022-03-04 13:00:20|98641.4|98591.4|98638.9|98588.9|98642.5|98592.5|98636.3|98586.3|60
1646398830000|2022-03-04 13:00:30|98639.1|98589.1|98593.9|98543.9|98640.8|98590.8|98583.7|98533.7|68
1646398840000|2022-03-04 13:00:40|98593.7|98543.7|98631.1|98581.1|98631.6|98581.6|98592.8|98542.8|65
1646398850000|2022-03-04 13:00:50|98630|98580|98646.1|98596.1|98648.1|98598.1|98627.6|98577.6|69
1646398860000|2022-03-04 13:01:00|98645.7|98595.7|98627.3|98577.3|98650.3|98600.3|98627.3|98577.3|62
1646398870000|2022-03-04 13:01:10|98626.3|98576.3|98633.4|98583.4|98640.9|98590.9|98624|98574|73
1646398880000|2022-03-04 13:01:20|98633.8|98583.8|98642.7|98592.7|98642.7|98592.7|98627.4|98577.4|62
1646398890000|2022-03-04 13:01:30|98641.9|98591.9|98632.6|98582.6|98641.9|98591.9|98630.5|98580.5|68
1646398900000|2022-03-04 13:01:40|98632|98582|98624.6|98574.6|98634.1|98584.1|98621.4|98571.4|64
1646398910000|2022-03-04 13:01:50|98627.2|98577.2|98644.4|98594.4|98644.4|98594.4|98623|98573|64
1646398920000|2022-03-04 13:02:00|98646.8|98596.8|98649.7|98599.7|98650.6|98600.6|98642.1|98592.1|66
1646398930000|2022-03-04 13:02:10|98650.7|98600.7|98647.1|98597.1|98650.7|98600.7|98643.3|98593.3|56
1646398940000|2022-03-04 13:02:20|98647.3|98597.3|98644.9|98594.9|98648.3|98598.3|98641.9|98591.9|58
1646398950000|2022-03-04 13:02:30|98644.1|98594.1|98631|98581|98644.3|98594.3|98626.9|98576.9|69
1646398960000|2022-03-04 13:02:40|98630.1|98580.1|98615.7|98565.7|98630.7|98580.7|98610.2|98560.2|64
1646398970000|2022-03-04 13:02:50|98613.5|98563.5|98620.5|98570.5|98620.5|98570.5|98610.8|98560.8|67
1646398980000|2022-03-04 13:03:00|98619.1|98569.1|98631.4|98581.4|98632.1|98582.1|98617.8|98567.8|57
1646398990000|2022-03-04 13:03:10|98631.8|98581.8|98631.4|98581.4|98635.6|98585.6|98627.6|98577.6|57
1646399000000|2022-03-04 13:03:20|98631.1|98581.1|98621|98571|98636.6|98598.3|98615|98571|49
1646399010000|2022-03-04 13:03:30|98621.3|98571.3|98627.7|98577.7|98627.7|98577.7|98618.3|98568.3|49
1646399020000|2022-03-04 13:03:40|98629.4|98579.4|98625.6|98575.6|98630|98580|98625.2|98575.2|42
1646399030000|2022-03-04 13:03:50|98625.5|98575.5|98622.9|98572.9|98625.5|98575.5|98620.8|98570.8|43
1646399040000|2022-03-04 13:04:00|98622.3|98572.3|98625.9|98575.9|98627.5|98577.5|98622|98572|51
1646399050000|2022-03-04 13:04:10|98624.4|98574.4|98634.6|98584.6|98638.3|98597.3|98619.9|98573.8|51
1646399060000|2022-03-04 13:04:20|98635.1|98585.1|98638.9|98588.9|98639.4|98602.3|98624.7|98585.1|44
1646399070000|2022-03-04 13:04:30|98638|98588|98637.4|98587.4|98640.5|98603.9|98624.3|98586.6|54
1646399080000|2022-03-04 13:04:40|98638|98588|98636.3|98586.3|98639.5|98589.5|98635.7|98585.7|39
1646399090000|2022-03-04 13:04:50|98637|98587|98636.5|98586.5|98638|98600.1|98622.3|98586.2|34
1646399100000|2022-03-04 13:05:00|98636.4|98586.4|98634.3|98584.3|98638|98588|98631.6|98581.6|55
1646399110000|2022-03-04 13:05:10|98633.1|98583.1|98621.3|98596.3|98633.5|98596.5|98618|98580.7|50
1646399120000|2022-03-04 13:05:20|98621.8|98596.8|98622.1|98597.1|98626.8|98601.8|98619.5|98594.5|44
1646399130000|2022-03-04 13:05:30|98622.8|98597.8|98640.2|98590.2|98640.2|98602.1|98620.3|98584|41
1646399140000|2022-03-04 13:05:40|98644.3|98594.3|98659.6|98609.6|98660.6|98623.6|98641.2|98594.3|53
1646399150000|2022-03-04 13:05:50|98644|98619|98659.9|98609.9|98660.2|98619|98644|98603.9|56
1646399160000|2022-03-04 13:06:00|98658.4|98608.4|98645.6|98620.6|98660.3|98620.6|98643.3|98607.4|39
1646399170000|2022-03-04 13:06:10|98645.4|98620.4|98661|98611|98665.6|98622.4|98645.4|98604.5|65
1646399180000|2022-03-04 13:06:20|98661.6|98611.6|98669.8|98619.8|98670.2|98634.2|98652|98611.3|45
1646399190000|2022-03-04 13:06:30|98670.8|98620.8|98655.9|98605.9|98670.8|98620.8|98655.3|98605.3|58
1646399200000|2022-03-04 13:06:40|98656.3|98606.3|98641.5|98591.5|98656.3|98606.3|98639.3|98589.3|67
1646399210000|2022-03-04 13:06:50|98641.8|98591.8|98633.9|98583.9|98645.3|98595.3|98628.3|98578.3|60
1646399220000|2022-03-04 13:07:00|98634.2|98584.2|98639.4|98589.4|98644.9|98594.9|98632.3|98582.3|62
1646399230000|2022-03-04 13:07:10|98639.1|98589.1|98652.1|98602.1|98652.7|98602.7|98638.7|98588.7|53
1646399240000|2022-03-04 13:07:20|98650.6|98600.6|98665.7|98615.7|98670|98620|98650.6|98600.6|52
1646399250000|2022-03-04 13:07:30|98665.8|98615.8|98668.7|98618.7|98670.6|98620.6|98665.2|98615.2|44
1646399260000|2022-03-04 13:07:40|98669|98619|98698.2|98648.2|98698.2|98648.2|98669|98619|68
1646399270000|2022-03-04 13:07:50|98700.6|98650.6|98727.3|98677.3|98727.3|98677.3|98700.6|98650.6|71
1646399280000|2022-03-04 13:08:00|98724.4|98674.4|98729.3|98679.3|98734.3|98684.3|98724.4|98674.4|66
1646399290000|2022-03-04 13:08:10|98729.5|98679.5|98725.3|98675.3|98731|98681|98724.5|98674.5|38
1646399300000|2022-03-04 13:08:20|98725.1|98675.1|98701.6|98651.6|98726.3|98676.3|98699.5|98649.5|59
1646399310000|2022-03-04 13:08:30|98701.8|98651.8|98689|98639|98703.3|98653.3|98689|98639|54
1646399320000|2022-03-04 13:08:40|98691.3|98641.3|98694.2|98644.2|98695.3|98645.3|98685.5|98635.5|51
1646399330000|2022-03-04 13:08:50|98693.4|98643.4|98698.3|98648.3|98699|98649|98690.2|98640.2|49
1646399340000|2022-03-04 13:09:00|98698.8|98648.8|98700.1|98650.1|98703|98653|98696.9|98646.9|55
1646399350000|2022-03-04 13:09:10|98700.7|98650.7|98703.6|98653.6|98709.4|98659.4|98700.7|98650.7|40
1646399360000|2022-03-04 13:09:20|98704.9|98654.9|98723.5|98673.5|98723.5|98673.5|98704|98654|53
1646399370000|2022-03-04 13:09:30|98723.6|98673.6|98765.8|98715.8|98765.8|98715.8|98723.6|98673.6|63
1646399380000|2022-03-04 13:09:40|98765.4|98715.4|98778.5|98728.5|98780.5|98730.5|98762.6|98712.6|73
1646399390000|2022-03-04 13:09:50|98781.2|98731.2|98779.4|98729.4|98784.8|98734.8|98770.5|98720.5|75
1646399400000|2022-03-04 13:10:00|98779.7|98729.7|98772|98722|98780|98730|98771.2|98721.2|73
1646399410000|2022-03-04 13:10:10|98773.2|98723.2|98776.5|98726.5|98779.4|98729.4|98769.8|98719.8|71
1646399420000|2022-03-04 13:10:20|98777.9|98727.9|98787.5|98737.5|98791.4|98741.4|98777.2|98727.2|62
1646399430000|2022-03-04 13:10:30|98786.1|98736.1|98799.6|98749.6|98803.3|98753.3|98781.2|98731.2|61
1646399440000|2022-03-04 13:10:40|98799.5|98749.5|98819.9|98769.9|98822.9|98772.9|98798|98748|61
1646399450000|2022-03-04 13:10:50|98820.9|98770.9|98821.9|98771.9|98826.3|98782.9|98805.4|98767.9|70
1646399460000|2022-03-04 13:11:00|98822.5|98772.5|98785|98735|98822.5|98772.5|98780.5|98730.5|76
1646399470000|2022-03-04 13:11:10|98785.3|98735.3|98787.9|98737.9|98793.8|98743.8|98782.1|98732.1|65
1646399480000|2022-03-04 13:11:20|98784.8|98734.8|98783.8|98733.8|98789.2|98748.4|98767.9|98729.6|76
1646399490000|2022-03-04 13:11:30|98783.3|98733.3|98768.2|98743.2|98785.9|98745.1|98764.4|98728.5|69
1646399500000|2022-03-04 13:11:40|98767.1|98742.1|98788.1|98738.1|98788.6|98746.4|98766.8|98728.8|68
1646399510000|2022-03-04 13:11:50|98787.3|98737.3|98786.4|98736.4|98795.5|98745.5|98779.8|98729.8|53
1646399520000|2022-03-04 13:12:00|98788.7|98738.7|98797.9|98747.9|98797.9|98747.9|98780.4|98730.4|71
1646399530000|2022-03-04 13:12:10|98795.9|98745.9|98799.6|98749.6|98803.7|98753.7|98795|98745|59
1646399540000|2022-03-04 13:12:20|98798.6|98748.6|98795.9|98745.9|98803.3|98753.3|98794.5|98744.5|67
1646399550000|2022-03-04 13:12:30|98797|98747|98798.1|98748.1|98801.8|98751.8|98791.1|98741.1|60
1646399560000|2022-03-04 13:12:40|98798.5|98748.5|98797.2|98747.2|98802.7|98752.7|98792.5|98742.5|54
1646399570000|2022-03-04 13:12:50|98799.5|98749.5|98799.6|98749.6|98802.2|98752.2|98798.8|98748.8|44
1646399580000|2022-03-04 13:13:00|98799.5|98749.5|98800.7|98750.7|98801.3|98751.3|98793.5|98743.5|54
1646399590000|2022-03-04 13:13:10|98800.5|98750.5|98809.5|98759.5|98809.8|98759.8|98794.9|98744.9|60
1646399600000|2022-03-04 13:13:20|98808.5|98758.5|98809.6|98759.6|98810.7|98760.7|98806.8|98756.8|37
1646399610000|2022-03-04 13:13:30|98808.1|98758.1|98814.8|98764.8|98818.3|98768.3|98804.7|98754.7|54
1646399620000|2022-03-04 13:13:40|98815.9|98765.9|98779|98729|98817.2|98767.2|98779|98729|59
1646399630000|2022-03-04 13:13:50|98779.1|98729.1|98775.4|98725.4|98785|98739.4|98763.1|98724|74
1646399640000|2022-03-04 13:14:00|98779|98729|98776.3|98726.3|98783.5|98748.5|98760.4|98725.9|56
1646399650000|2022-03-04 13:14:10|98777.1|98727.1|98771.7|98746.7|98784.4|98746.8|98768|98723.4|56
1646399660000|2022-03-04 13:14:20|98771.8|98746.8|98784.6|98734.6|98784.6|98747.1|98770.1|98730.5|51
1646399670000|2022-03-04 13:14:30|98784.3|98734.3|98785.9|98735.9|98787.9|98737.9|98779.1|98729.1|59
1646399680000|2022-03-04 13:14:40|98786.1|98736.1|98792.6|98742.6|98796.4|98746.4|98784.1|98734.1|53
1646399690000|2022-03-04 13:14:50|98788.2|98738.2|98787.7|98737.7|98794.2|98744.2|98787.2|98737.2|52
1646399700000|2022-03-04 13:15:00|98788.3|98738.3|98789.1|98739.1|98792.6|98742.6|98786.4|98736.4|55
1646399710000|2022-03-04 13:15:10|98789.2|98739.2|98758.2|98708.2|98789.2|98739.2|98757.7|98707.7|66
1646399720000|2022-03-04 13:15:20|98758.4|98708.4|98753.6|98703.6|98763|98713|98751.6|98701.6|64
1646399730000|2022-03-04 13:15:30|98753.5|98703.5|98753.3|98703.3|98755|98705|98749.5|98699.5|51
1646399740000|2022-03-04 13:15:40|98754.5|98704.5|98742.9|98692.9|98754.7|98709.3|98734.3|98692.4|60
1646399750000|2022-03-04 13:15:50|98742.6|98692.6|98737.7|98687.7|98742.6|98692.6|98737.1|98687.1|54
1646399760000|2022-03-04 13:16:00|98737.4|98687.4|98720.1|98670.1|98738.7|98688.7|98716|98666|68
1646399770000|2022-03-04 13:16:10|98719.6|98669.6|98723.7|98673.7|98726.1|98676.1|98713.9|98663.9|55
1646399780000|2022-03-04 13:16:20|98722.6|98672.6|98721|98671|98723.5|98673.5|98718.6|98668.6|52
1646399790000|2022-03-04 13:16:30|98721.2|98671.2|98707.2|98657.2|98724|98674|98706.7|98656.7|59
1646399800000|2022-03-04 13:16:40|98707.4|98657.4|98717.4|98667.4|98719.1|98669.1|98705.4|98655.4|64
1646399810000|2022-03-04 13:16:50|98717.7|98667.7|98715.5|98665.5|98718.6|98668.6|98711.5|98661.5|55
1646399820000|2022-03-04 13:17:00|98714.6|98664.6|98715.4|98665.4|98716.2|98666.2|98708.1|98658.1|65
1646399830000|2022-03-04 13:17:10|98716.7|98666.7|98720.6|98670.6|98725.5|98678.5|98701.7|98662.8|71
1646399840000|2022-03-04 13:17:20|98720.8|98670.8|98716|98666|98726.2|98676.2|98711.8|98661.8|62
1646399850000|2022-03-04 13:17:30|98715.9|98665.9|98715.1|98665.1|98717.2|98680.4|98702.5|98661.7|45
1646399860000|2022-03-04 13:17:40|98715.9|98665.9|98723.3|98673.3|98727.2|98677.2|98714|98664|67
1646399870000|2022-03-04 13:17:50|98725.6|98675.6|98722.6|98672.6|98728.4|98678.4|98720.5|98670.5|50
1646399880000|2022-03-04 13:18:00|98722.3|98672.3|98722.4|98672.4|98724.9|98674.9|98719.6|98669.6|64
1646399890000|2022-03-04 13:18:10|98720.8|98670.8|98727.9|98677.9|98732.1|98682.1|98720.8|98670.8|57
1646399900000|2022-03-04 13:18:20|98729.7|98679.7|98736.4|98686.4|98738.2|98688.2|98728.3|98678.3|51
1646399910000|2022-03-04 13:18:30|98739|98689|98753|98703|98754.7|98709.2|98734.2|98686.5|54
1646399920000|2022-03-04 13:18:40|98752.2|98702.2|98753.2|98703.2|98759.7|98709.7|98746.1|98696.1|64
1646399930000|2022-03-04 13:18:50|98754|98704|98761.2|98711.2|98762.3|98712.3|98752.6|98702.6|60
1646399940000|2022-03-04 13:19:00|98760.9|98710.9|98770.8|98720.8|98772.1|98722.1|98758.9|98708.9|65
1646399950000|2022-03-04 13:19:10|98770.7|98720.7|98777.9|98727.9|98779.6|98729.6|98756.9|98706.9|69
1646399960000|2022-03-04 13:19:20|98778.8|98728.8|98811.3|98761.3|98813.7|98763.7|98778.6|98728.6|69
1646399970000|2022-03-04 13:19:30|98809.8|98759.8|98821.1|98771.1|98824.4|98786.7|98801.4|98756|65
1646399980000|2022-03-04 13:19:40|98825|98775|98837.9|98787.9|98841.1|98791.1|98825|98775|63
1646399990000|2022-03-04 13:19:50|98835.8|98785.8|98838.8|98788.8|98842.5|98792.5|98831.1|98781.1|68
1646400000000|2022-03-04 13:20:00|98838.1|98788.1|98837.6|98787.6|98856.1|98806.1|98835.4|98785.4|73
1646400010000|2022-03-04 13:20:10|98837.2|98787.2|98831.5|98781.5|98841.8|98791.8|98829.8|98779.8|49
1646400020000|2022-03-04 13:20:20|98830.9|98780.9|98814.3|98764.3|98830.9|98780.9|98813.1|98763.1|54
1646400030000|2022-03-04 13:20:30|98812.3|98762.3|98784.5|98734.5|98812.3|98762.3|98778.7|98728.7|69
1646400040000|2022-03-04 13:20:40|98783.2|98733.2|98773.3|98723.3|98784.5|98734.5|98771.1|98721.1|68
1646400050000|2022-03-04 13:20:50|98773.5|98723.5|98778.9|98728.9|98779.1|98729.1|98771.6|98721.6|57
1646400060000|2022-03-04 13:21:00|98779.3|98729.3|98774.5|98724.5|98779.3|98729.3|98772.9|98722.9|46
1646400070000|2022-03-04 13:21:10|98774.3|98724.3|98774.8|98724.8|98778.4|98728.4|98773.6|98723.6|48
1646400080000|2022-03-04 13:21:20|98774.9|98724.9|98750.5|98700.5|98781.5|98731.5|98748.3|98698.3|57
1646400090000|2022-03-04 13:21:30|98751.4|98701.4|98758.3|98708.3|98758.8|98708.8|98741.9|98691.9|67
1646400100000|2022-03-04 13:21:40|98757.2|98707.2|98763.1|98713.1|98769.5|98719.5|98757.2|98707.2|56
1646400110000|2022-03-04 13:21:50|98762.9|98712.9|98755.4|98705.4|98765.2|98715.2|98753.9|98703.9|54
1646400120000|2022-03-04 13:22:00|98755.1|98705.1|98750.8|98700.8|98761.2|98711.2|98749.6|98699.6|47
1646400130000|2022-03-04 13:22:10|98750.3|98700.3|98755.2|98705.2|98756.5|98706.5|98745.5|98695.5|49
1646400140000|2022-03-04 13:22:20|98756.1|98706.1|98761.8|98711.8|98765|98715|98753.3|98703.3|52
1646400150000|2022-03-04 13:22:30|98761.5|98711.5|98774.5|98724.5|98774.5|98724.5|98758.7|98708.7|66
1646400160000|2022-03-04 13:22:40|98775.6|98725.6|98784.2|98734.2|98785.1|98735.1|98775.6|98725.6|66
1646400170000|2022-03-04 13:22:50|98784.4|98734.4|98789.7|98739.7|98791.6|98741.6|98784.4|98734.4|56
1646400180000|2022-03-04 13:23:00|98790.3|98740.3|98793.8|98743.8|98797|98747|98789.6|98739.6|50
1646400190000|2022-03-04 13:23:10|98794.7|98744.7|98788.4|98738.4|98797.9|98747.9|98786.5|98736.5|69
1646400200000|2022-03-04 13:23:20|98785.7|98735.7|98787.2|98737.2|98789.9|98739.9|98785|98735|59
1646400210000|2022-03-04 13:23:30|98788|98738|98801|98751|98801.4|98751.4|98785.2|98735.2|62
1646400220000|2022-03-04 13:23:40|98800.7|98750.7|98797.2|98747.2|98803|98753|98792.3|98742.3|52
1646400230000|2022-03-04 13:23:50|98797.3|98747.3|98804.4|98754.4|98804.4|98754.4|98792.8|98742.8|49
1646400240000|2022-03-04 13:24:00|98803.8|98753.8|98777.7|98727.7|98803.8|98760.4|98769.3|98727.7|63
1646400250000|2022-03-04 13:24:10|98777.5|98727.5|98782|98732|98784.7|98734.7|98776.3|98726.3|67
1646400260000|2022-03-04 13:24:20|98781.9|98731.9|98789.4|98739.4|98789.4|98745.1|98768.8|98730.2|59
1646400270000|2022-03-04 13:24:30|98789.5|98739.5|98779.6|98754.6|98790.3|98757.8|98772.6|98733.5|54
1646400280000|2022-03-04 13:24:40|98779.7|98754.7|98809.5|98759.5|98812.3|98762.3|98779.7|98754.4|46
1646400290000|2022-03-04 13:24:50|98810.3|98760.3|98811.7|98761.7|98813|98763|98806.6|98756.6|34
1646400300000|2022-03-04 13:25:00|98811.5|98761.5|98801.3|98751.3|98817.5|98767.5|98793.4|98743.4|64
1646400310000|2022-03-04 13:25:10|98798.6|98748.6|98789.1|98739.1|98801|98757|98779.6|98739.1|63
1646400320000|2022-03-04 13:25:20|98793.6|98743.6|98776.7|98726.7|98794.8|98744.8|98776.7|98726.7|58
1646400330000|2022-03-04 13:25:30|98777.6|98727.6|98779.2|98729.2|98781.5|98731.5|98777.1|98727.1|55
1646400340000|2022-03-04 13:25:40|98779.7|98729.7|98788.2|98738.2|98793.5|98743.5|98779.7|98729.7|57
1646400350000|2022-03-04 13:25:50|98789.2|98739.2|98805|98755|98805|98755|98787.6|98737.6|60
1646400360000|2022-03-04 13:26:00|98804.9|98754.9|98811.5|98761.5|98812.7|98762.7|98801.5|98751.5|54
1646400370000|2022-03-04 13:26:10|98811.7|98761.7|98803.7|98753.7|98813.4|98763.4|98803|98753|46
1646400380000|2022-03-04 13:26:20|98803.3|98753.3|98814.4|98764.4|98815.1|98765.1|98797.5|98747.5|57
1646400390000|2022-03-04 13:26:30|98814.3|98764.3|98821.4|98771.4|98822|98772|98814|98764|47
1646400400000|2022-03-04 13:26:40|98822.9|98772.9|98823.8|98773.8|98825.8|98775.8|98821.2|98771.2|39
1646400410000|2022-03-04 13:26:50|98822.7|98772.7|98823.3|98773.3|98823.9|98773.9|98822.3|98772.3|34
1646400420000|2022-03-04 13:27:00|98822.7|98772.7|98811.6|98761.6|98824.6|98774.6|98811.2|98761.2|63
1646400430000|2022-03-04 13:27:10|98812.1|98762.1|98771|98721|98812.4|98762.4|98769.4|98719.4|53
1646400440000|2022-03-04 13:27:20|98770.8|98720.8|98756.9|98706.9|98770.8|98720.8|98756.5|98706.5|64
1646400450000|2022-03-04 13:27:30|98757.5|98707.5|98758.1|98708.1|98764.9|98714.9|98750.5|98700.5|59
1646400460000|2022-03-04 13:27:40|98758.3|98708.3|98744.6|98694.6|98759.2|98709.2|98739.9|98689.9|71
1646400470000|2022-03-04 13:27:50|98745.1|98695.1|98740.9|98690.9|98745.1|98695.1|98738.3|98688.3|61
1646400480000|2022-03-04 13:28:00|98740.7|98690.7|98728.6|98678.6|98743.1|98693.1|98716.7|98675.3|76
1646400490000|2022-03-04 13:28:10|98729.7|98679.7|98729.3|98679.3|98731.8|98693.8|98713.1|98673|72
1646400500000|2022-03-04 13:28:20|98729|98679|98724.2|98674.2|98732|98682|98721.4|98671.4|68
1646400510000|2022-03-04 13:28:30|98723.6|98673.6|98722.8|98672.8|98729|98679|98718.7|98668.7|63
1646400520000|2022-03-04 13:28:40|98723.4|98673.4|98726|98676|98727.3|98677.3|98722|98672|68
1646400530000|2022-03-04 13:28:50|98726.9|98676.9|98739.6|98689.6|98745.3|98695.3|98726.9|98676.9|64
1646400540000|2022-03-04 13:29:00|98739.3|98689.3|98742|98692|98752.2|98702.2|98738.7|98688.7|72
1646400550000|2022-03-04 13:29:10|98742.5|98692.5|98744.3|98694.3|98750|98695.1|98736.6|98679.4|60
1646400560000|2022-03-04 13:29:20|98744.9|98694.9|98742.8|98692.8|98745.3|98695.3|98739.5|98689.5|37
1646400570000|2022-03-04 13:29:30|98743.5|98693.5|98738.6|98688.6|98752.1|98697.8|98738.6|98674.8|57
1646400580000|2022-03-04 13:29:40|98753.8|98673.1|98759.9|98643.9|98768.1|98689.7|98737.1|98638.7|70
1646400590000|2022-03-04 13:29:50|98760.6|98644.6|98760.7|98644.7|98768|98652|98752.2|98636.2|54
1646400600000|2022-03-04 13:30:00|98754.1|98638.1|98723.7|98607.7|98812|98696|98723.7|98607.7|44
1646400610000|2022-03-04 13:30:10|98726.4|98610.4|98751.8|98658.7|98753.5|98658.7|98702|98598.9|45
1646400620000|2022-03-04 13:30:20|98758.3|98642.3|98702|98622.5|98765.2|98665.9|98683|98611.8|44
1646400630000|2022-03-04 13:30:30|98701.1|98623.2|98737.6|98667.5|98749.9|98667.5|98687.4|98621|44
1646400640000|2022-03-04 13:30:40|98737.5|98667.2|98788.1|98703.8|98798.5|98718.8|98727.7|98652.4|45
1646400650000|2022-03-04 13:30:50|98777.3|98702.3|98746.5|98675.7|98797.2|98721.9|98741.3|98672.4|44
1646400660000|2022-03-04 13:31:00|98732.5|98682.5|98725.5|98675.5|98737.1|98683|98710.1|98658.4|42
1646400670000|2022-03-04 13:31:10|98729.9|98659.7|98751.1|98701.1|98774.5|98701.2|98717.2|98659.7|44
1646400680000|2022-03-04 13:31:20|98756.3|98706.3|98748|98698|98757.9|98707.9|98726.7|98676.7|44
1646400690000|2022-03-04 13:31:30|98747.6|98697.6|98734.6|98684.6|98748.4|98698.4|98715.2|98665.2|42
1646400700000|2022-03-04 13:31:40|98738.1|98688.1|98739.5|98689.5|98752.8|98702.8|98734.6|98684.6|45
1646400710000|2022-03-04 13:31:50|98739.3|98689.3|98733.5|98683.5|98740.3|98690.3|98728.1|98678.1|44
1646400720000|2022-03-04 13:32:00|98736.9|98686.9|98720.1|98670.1|98736.9|98686.9|98700.6|98656|44
1646400730000|2022-03-04 13:32:10|98718.3|98668.3|98697.7|98647.7|98720.7|98670.7|98694.5|98644.5|67
1646400740000|2022-03-04 13:32:20|98696.3|98646.3|98683.5|98633.5|98700.7|98650.7|98670.7|98620.7|77
1646400750000|2022-03-04 13:32:30|98680.8|98630.8|98695.6|98645.6|98698.2|98648.2|98680.8|98630.8|73
1646400760000|2022-03-04 13:32:40|98694|98644|98686.8|98636.8|98694|98644|98683.6|98633.6|66
1646400770000|2022-03-04 13:32:50|98687.3|98637.3|98695.5|98645.5|98699.6|98649.6|98672.1|98622.1|79
1646400780000|2022-03-04 13:33:00|98696.3|98646.3|98695.8|98645.8|98702|98652|98689.6|98639.6|79
1646400790000|2022-03-04 13:33:10|98694.2|98644.2|98688.5|98638.5|98694.2|98644.2|98670.4|98620.4|73
1646400800000|2022-03-04 13:33:20|98689|98639|98682|98632|98691.7|98644.5|98668.1|98621.8|79
1646400810000|2022-03-04 13:33:30|98683.2|98633.2|98681.4|98631.4|98686.3|98636.3|98679.7|98629.7|74
1646400820000|2022-03-04 13:33:40|98682.5|98632.5|98686.6|98636.6|98698.3|98648.3|98682.2|98632.2|73
1646400830000|2022-03-04 13:33:50|98688.1|98638.1|98693.1|98643.1|98696.4|98654.4|98677.3|98634.3|74
1646400840000|2022-03-04 13:34:00|98694.3|98644.3|98682.7|98632.7|98697.7|98651.8|98674.2|98632.7|73
1646400850000|2022-03-04 13:34:10|98678.9|98628.9|98681.4|98631.4|98688.2|98651.5|98666.2|98624.5|73
1646400860000|2022-03-04 13:34:20|98679.4|98629.4|98658.3|98633.3|98682.1|98633.3|98658.3|98620.1|72
1646400870000|2022-03-04 13:34:30|98671|98621|98685.2|98635.2|98685.2|98647.1|98669|98620.6|73
1646400880000|2022-03-04 13:34:40|98684.9|98634.9|98685|98635|98693|98648.1|98669.2|98630|75
1646400890000|2022-03-04 13:34:50|98685.1|98635.1|98708.4|98658.4|98709.2|98659.2|98684.6|98634.6|72
1646400900000|2022-03-04 13:35:00|98709.6|98659.6|98725.4|98700.4|98742.5|98700.4|98708.1|98658.1|74
1646400910000|2022-03-04 13:35:10|98734.9|98684.9|98774|98724|98774|98733.4|98734.9|98684.9|75
1646400920000|2022-03-04 13:35:20|98775.2|98725.2|98779.4|98729.4|98783.7|98733.7|98771.6|98721.6|70
1646400930000|2022-03-04 13:35:30|98778.9|98728.9|98776.4|98751.4|98789.1|98753.2|98769.5|98728.6|71
1646400940000|2022-03-04 13:35:40|98776.5|98751.5|98791.7|98766.7|98812.7|98772|98775.7|98744.7|69
1646400950000|2022-03-04 13:35:50|98791.5|98766.5|98802.7|98777.7|98823.2|98785.1|98790.9|98758.9|73
1646400960000|2022-03-04 13:36:00|98802.3|98777.3|98805.4|98780.4|98806.6|98781.6|98797.6|98772.6|76
1646400970000|2022-03-04 13:36:10|98804.9|98779.9|98827.1|98802.1|98850.8|98812.1|98804.9|98779.9|72
1646400980000|2022-03-04 13:36:20|98826|98801|98847|98822|98864|98825.3|98824.1|98795.6|74
1646400990000|2022-03-04 13:36:30|98844.8|98819.8|98860.5|98835.5|98873.4|98835.5|98843.5|98809.3|76
1646401000000|2022-03-04 13:36:40|98871.9|98821.9|98897.1|98847.1|98900.6|98850.6|98855.5|98819.2|75
1646401010000|2022-03-04 13:36:50|98897.2|98847.2|98983.7|98933.7|98985.1|98935.1|98897.2|98847.2|77
1646401020000|2022-03-04 13:37:00|98982.5|98932.5|98910.9|98860.9|98984.9|98934.9|98893.1|98854|76
1646401030000|2022-03-04 13:37:10|98910.5|98860.5|98881.9|98856.9|98911.7|98874.6|98881.6|98844.6|75
1646401040000|2022-03-04 13:37:20|98882|98857|98926.4|98876.4|98933.9|98883.9|98877.7|98840.4|72
1646401050000|2022-03-04 13:37:30|98923.8|98873.8|98908.4|98883.4|98923.8|98884.7|98904.4|98864.1|71
1646401060000|2022-03-04 13:37:40|98908.1|98883.1|98966|98916|98967.6|98917.6|98908.1|98877.3|74
1646401070000|2022-03-04 13:37:50|98966.7|98916.7|98987|98937|98987.8|98937.8|98961|98915.4|69
1646401080000|2022-03-04 13:38:00|98988|98938|99011.3|98961.3|99011.9|98961.9|98984.2|98934.2|69
1646401090000|2022-03-04 13:38:10|99014.8|98964.8|99019.6|98994.6|99028.8|98994.6|99004.1|98961.1|72
1646401100000|2022-03-04 13:38:20|99031.1|98981.1|99028.8|98978.8|99054.2|99008.2|99024.9|98974.9|74
1646401110000|2022-03-04 13:38:30|99027|98977|99028.5|98978.5|99039.2|99002.5|99009.2|98970.6|79
1646401120000|2022-03-04 13:38:40|99028.8|98978.8|99050.1|99000.1|99053.3|99007.8|99011.2|98975.8|77
1646401130000|2022-03-04 13:38:50|99049.7|98999.7|99013.1|98963.1|99050.7|99000.7|99006.1|98962.4|77
1646401140000|2022-03-04 13:39:00|99013.7|98963.7|99041.8|98991.8|99050.9|99000.9|99013.7|98963.7|77
1646401150000|2022-03-04 13:39:10|99038.8|98988.8|99059.7|99009.7|99081.1|99031.1|99036|98986|75
1646401160000|2022-03-04 13:39:20|99060.7|99010.7|99082.3|99032.3|99092.1|99050.6|99060.5|99010.5|75
1646401170000|2022-03-04 13:39:30|99082|99032|99021.5|98971.5|99082.7|99040|99019.9|98969.9|70
1646401180000|2022-03-04 13:39:40|99021.3|98971.3|99049.8|98999.8|99053.1|99003.1|99021.3|98971.3|67
1646401190000|2022-03-04 13:39:50|99049.5|98999.5|99001.8|98951.8|99050.9|99000.9|99001.8|98951.8|65
1646401200000|2022-03-04 13:40:00|99004.2|98954.2|99010.4|98960.4|99010.4|98967.2|98986.7|98942.1|73
1646401210000|2022-03-04 13:40:10|99015|98965|99040.4|98990.4|99041|98991|99013.1|98963.1|77
1646401220000|2022-03-04 13:40:20|99040.2|98990.2|99027.8|98977.8|99048.2|98998.2|99020.1|98973.9|74
1646401230000|2022-03-04 13:40:30|99028|98978|99086.2|99036.2|99086.2|99038.7|99026.3|98976.3|59
1646401240000|2022-03-04 13:40:40|99085.8|99035.8|99092.6|99042.6|99105|99055|99085.8|99035.8|71
1646401250000|2022-03-04 13:40:50|99092.4|99042.4|99108.5|99058.5|99127.2|99087|99092.4|99042.4|70
1646401260000|2022-03-04 13:41:00|99105.2|99055.2|99097.4|99047.4|99112|99072.9|99089.1|99047.4|74
1646401270000|2022-03-04 13:41:10|99097.9|99047.9|99088|99038|99101.8|99064.8|99069|99038|61
1646401280000|2022-03-04 13:41:20|99076.9|99051.9|99076.6|99051.6|99088.4|99052.1|99059.3|99029.2|70
1646401290000|2022-03-04 13:41:30|99077|99052|99083.2|99058.2|99101.2|99063.5|99076.6|99045.7|62
1646401300000|2022-03-04 13:41:40|99083.7|99058.7|99141.3|99091.3|99141.8|99102.2|99083.6|99058.6|74
1646401310000|2022-03-04 13:41:50|99143.1|99093.1|99173.7|99123.7|99176.6|99137.3|99132.4|99092.3|72
1646401320000|2022-03-04 13:42:00|99182.6|99132.6|99204|99154|99204|99158.8|99162.3|99123.3|80
1646401330000|2022-03-04 13:42:10|99204.2|99154.2|99208.8|99158.8|99212.1|99162.1|99204.2|99154.2|64
1646401340000|2022-03-04 13:42:20|99209.1|99159.1|99220|99195|99241.7|99195|99205.2|99159.1|71
1646401350000|2022-03-04 13:42:30|99234.4|99184.4|99222.8|99172.8|99235.7|99189.9|99204|99154|74
1646401360000|2022-03-04 13:42:40|99221.2|99171.2|99220.7|99170.7|99223.9|99184.5|99208.7|99166.8|69
1646401370000|2022-03-04 13:42:50|99207.5|99182.5|99227|99177|99228.2|99191.9|99206.8|99169.1|50
1646401380000|2022-03-04 13:43:00|99226.5|99176.5|99250.7|99225.7|99269.5|99226.5|99226.5|99176.5|68
1646401390000|2022-03-04 13:43:10|99265.9|99215.9|99269.1|99244.1|99273.3|99244.5|99258.3|99215|74
1646401400000|2022-03-04 13:43:20|99271.2|99246.2|99274.7|99224.7|99286|99246.2|99267|99224.7|74
1646401410000|2022-03-04 13:43:30|99274.4|99224.4|99243.8|99193.8|99275.4|99225.4|99232.8|99182.8|77
1646401420000|2022-03-04 13:43:40|99244.1|99194.1|99221.8|99171.8|99247.1|99197.1|99221.8|99171.8|72
1646401430000|2022-03-04 13:43:50|99221.5|99171.5|99193.9|99143.9|99221.5|99171.5|99191.9|99141.9|74
1646401440000|2022-03-04 13:44:00|99195|99145|99228.8|99178.8|99229.7|99179.7|99195|99145|76
1646401450000|2022-03-04 13:44:10|99229.5|99179.5|99208.8|99158.8|99229.5|99179.5|99206.3|99156.3|72
1646401460000|2022-03-04 13:44:20|99209.8|99159.8|99207.5|99157.5|99213.4|99163.4|99205.7|99155.7|65
1646401470000|2022-03-04 13:44:30|99202.1|99152.1|99188.7|99138.7|99202.1|99152.1|99185.3|99135.3|71
1646401480000|2022-03-04 13:44:40|99189.4|99139.4|99168.5|99118.5|99191.4|99141.4|99167.5|99117.5|70
1646401490000|2022-03-04 13:44:50|99168.6|99118.6|99180.2|99130.2|99182.9|99132.9|99168.6|99118.6|63
1646401500000|2022-03-04 13:45:00|99180.8|99130.8|99171.7|99121.7|99181.2|99131.2|99170.3|99120.3|67
1646401510000|2022-03-04 13:45:10|99172.1|99122.1|99244.5|99194.5|99247.1|99197.1|99170.9|99120.9|73
1646401520000|2022-03-04 13:45:20|99244|99194|99242.3|99192.3|99252.4|99202.4|99241.3|99191.3|75
1646401530000|2022-03-04 13:45:30|99242.7|99192.7|99228.5|99178.5|99245.1|99195.1|99223.8|99173.8|70
1646401540000|2022-03-04 13:45:40|99227.9|99177.9|99236.6|99186.6|99250.2|99200.2|99226.3|99176.3|66
1646401550000|2022-03-04 13:45:50|99237.8|99187.8|99238.1|99188.1|99244.9|99194.9|99236.2|99186.2|63
1646401560000|2022-03-04 13:46:00|99239.2|99189.2|99248.2|99198.2|99253.2|99203.2|99234.2|99184.2|77
1646401570000|2022-03-04 13:46:10|99249|99199|99260.3|99210.3|99262.1|99212.1|99248.7|99198.7|71
1646401580000|2022-03-04 13:46:20|99262.3|99212.3|99257.3|99207.3|99264.3|99214.3|99253.7|99203.7|63
1646401590000|2022-03-04 13:46:30|99256.1|99206.1|99251.1|99201.1|99256.9|99206.9|99250.2|99200.2|68
1646401600000|2022-03-04 13:46:40|99251|99201|99285.5|99235.5|99285.9|99235.9|99250|99200|68
1646401610000|2022-03-04 13:46:50|99285.3|99235.3|99285.4|99235.4|99291.9|99249.9|99274.9|99230.2|73
1646401620000|2022-03-04 13:47:00|99284.4|99234.4|99306.2|99256.2|99306.2|99256.2|99283.7|99233.7|70
1646401630000|2022-03-04 13:47:10|99307.1|99257.1|99313.7|99263.7|99314.5|99264.5|99307.1|99257.1|69
1646401640000|2022-03-04 13:47:20|99314.7|99264.7|99340.9|99290.9|99345.8|99295.8|99312|99262|66
1646401650000|2022-03-04 13:47:30|99341.5|99291.5|99330.4|99280.4|99344.3|99294.3|99329.2|99279.2|72
1646401660000|2022-03-04 13:47:40|99330.6|99280.6|99319.7|99269.7|99331.2|99281.2|99317.7|99267.7|54
1646401670000|2022-03-04 13:47:50|99319.8|99269.8|99323.5|99273.5|99325.2|99275.2|99317.9|99267.9|57
1646401680000|2022-03-04 13:48:00|99323.4|99273.4|99298.9|99248.9|99323.4|99273.4|99298|99248|57
1646401690000|2022-03-04 13:48:10|99299|99249|99318.9|99268.9|99322.5|99272.5|99298.3|99248.3|62
1646401700000|2022-03-04 13:48:20|99318.5|99268.5|99331.2|99281.2|99333.6|99283.6|99317.3|99267.3|70
1646401710000|2022-03-04 13:48:30|99330.6|99280.6|99337.3|99287.3|99341.6|99291.6|99327|99277|66
1646401720000|2022-03-04 13:48:40|99334.9|99284.9|99372.2|99322.2|99373.9|99323.9|99334.9|99284.9|68
1646401730000|2022-03-04 13:48:50|99373.2|99323.2|99384.5|99334.5|99384.5|99334.5|99373.2|99323.2|67
1646401740000|2022-03-04 13:49:00|99385.4|99335.4|99384.9|99334.9|99387.4|99337.4|99379.7|99329.7|62
1646401750000|2022-03-04 13:49:10|99385.8|99335.8|99348.2|99298.2|99391.5|99341.5|99348.2|99298.2|72
1646401760000|2022-03-04 13:49:20|99348.5|99298.5|99336.3|99286.3|99348.5|99298.5|99334.5|99284.5|78
1646401770000|2022-03-04 13:49:30|99337.8|99287.8|99374.4|99324.4|99374.4|99324.4|99333.1|99283.1|69
1646401780000|2022-03-04 13:49:40|99373.7|99323.7|99352.1|99302.1|99379.8|99329.8|99348.9|99298.9|77
1646401790000|2022-03-04 13:49:50|99351.5|99301.5|99383.3|99333.3|99383.7|99333.7|99348|99298|77
1646401800000|2022-03-04 13:50:00|99383.5|99333.5|99459.3|99409.3|99460.5|99410.5|99365.1|99330.5|72
1646401810000|2022-03-04 13:50:10|99459.6|99409.6|99458.1|99408.1|99470.8|99420.8|99455.1|99405.1|78
1646401820000|2022-03-04 13:50:20|99456.7|99406.7|99461.9|99411.9|99477.2|99427.2|99451.9|99401.9|75
1646401830000|2022-03-04 13:50:30|99468|99418|99461.7|99411.7|99471.6|99421.6|99458.2|99408.2|77
1646401840000|2022-03-04 13:50:40|99462.1|99412.1|99458.9|99408.9|99466.3|99416.3|99450.5|99400.5|77
1646401850000|2022-03-04 13:50:50|99456.1|99406.1|99483.2|99433.2|99486.5|99436.5|99456.1|99406.1|71
1646401860000|2022-03-04 13:51:00|99483.3|99433.3|99482.6|99432.6|99495.1|99445.1|99468.9|99418.9|78
1646401870000|2022-03-04 13:51:10|99483.7|99433.7|99514.5|99464.5|99520|99470|99483.3|99433.3|72
1646401880000|2022-03-04 13:51:20|99513.8|99463.8|99532.4|99482.4|99540|99490|99510|99460|77
1646401890000|2022-03-04 13:51:30|99541.9|99491.9|99621|99571|99628|99571|99541.9|99491.9|77
1646401900000|2022-03-04 13:51:40|99622.2|99572.2|99640.5|99590.5|99661.5|99602.9|99614.8|99557.5|79
1646401910000|2022-03-04 13:51:50|99636.6|99586.6|99648.4|99598.4|99651.4|99601.4|99636.5|99586.5|75
1646401920000|2022-03-04 13:52:00|99649.7|99599.7|99614.9|99564.9|99655.1|99605.1|99612.3|99562.3|73
1646401930000|2022-03-04 13:52:10|99615.8|99565.8|99604.4|99554.4|99623.7|99573.7|99599.5|99549.5|70
1646401940000|2022-03-04 13:52:20|99604|99554|99577.6|99527.6|99627.4|99577.4|99573.5|99523.5|73
1646401950000|2022-03-04 13:52:30|99571.2|99521.2|99569.8|99519.8|99573.6|99523.6|99539.1|99489.1|76
1646401960000|2022-03-04 13:52:40|99567.3|99517.3|99540.7|99490.7|99576.5|99526.5|99539.1|99489.1|72
1646401970000|2022-03-04 13:52:50|99542.7|99492.7|99529.3|99479.3|99544.8|99494.8|99502.3|99446.9|78
1646401980000|2022-03-04 13:53:00|99529.5|99479.5|99502|99452|99532.2|99482.2|99498.7|99448.7|73
1646401990000|2022-03-04 13:53:10|99505|99455|99513.8|99463.8|99516.3|99466.3|99502.8|99452.8|75
1646402000000|2022-03-04 13:53:20|99515.6|99465.6|99534.9|99484.9|99536.4|99486.4|99514.2|99464.2|73
1646402010000|2022-03-04 13:53:30|99537.3|99487.3|99528.1|99478.1|99537.6|99487.6|99524.9|99474.9|71
1646402020000|2022-03-04 13:53:40|99527.7|99477.7|99495.1|99445.1|99527.8|99477.8|99492.8|99442.8|72
1646402030000|2022-03-04 13:53:50|99494.9|99444.9|99484.3|99434.3|99497.8|99447.8|99482.7|99432.7|70
1646402040000|2022-03-04 13:54:00|99485.2|99435.2|99470.4|99420.4|99485.2|99435.2|99465.6|99415.6|72
1646402050000|2022-03-04 13:54:10|99471.2|99421.2|99462.6|99412.6|99472.7|99422.7|99460.5|99410.5|63
1646402060000|2022-03-04 13:54:20|99461.5|99411.5|99507.1|99457.1|99516.9|99466.9|99459.5|99409.5|69
1646402070000|2022-03-04 13:54:30|99505.8|99455.8|99525.6|99475.6|99525.6|99475.6|99501.7|99451.7|69
1646402080000|2022-03-04 13:54:40|99519.2|99469.2|99498.3|99448.3|99522.5|99472.5|99498.3|99448.3|74
1646402090000|2022-03-04 13:54:50|99500.1|99450.1|99502.8|99452.8|99521.4|99471.4|99499.1|99449.1|72
1646402100000|2022-03-04 13:55:00|99504|99454|99513.7|99463.7|99526.5|99476.5|99485.1|99446.4|76
1646402110000|2022-03-04 13:55:10|99514.4|99464.4|99512.6|99462.6|99524|99474|99508.8|99458.8|68
1646402120000|2022-03-04 13:55:20|99499.4|99474.4|99473.7|99423.7|99514.4|99474.4|99472.7|99422.7|68
1646402130000|2022-03-04 13:55:30|99469.7|99419.7|99446.2|99396.2|99472.1|99422.1|99437.7|99387.7|76
1646402140000|2022-03-04 13:55:40|99448.8|99398.8|99435.3|99385.3|99448.8|99398.8|99430.5|99380.5|66
1646402150000|2022-03-04 13:55:50|99433.6|99383.6|99443.8|99393.8|99452.7|99402.7|99433.6|99383.6|54
1646402160000|2022-03-04 13:56:00|99443.7|99393.7|99455.8|99405.8|99471.8|99421.8|99443.3|99393.3|70
1646402170000|2022-03-04 13:56:10|99456.3|99406.3|99439.8|99389.8|99456.3|99406.3|99436.3|99386.3|68
1646402180000|2022-03-04 13:56:20|99439.1|99389.1|99427.1|99377.1|99440.9|99390.9|99421.8|99371.8|55
1646402190000|2022-03-04 13:56:30|99427.8|99377.8|99405.1|99355.1|99427.8|99377.8|99404.4|99354.4|68
1646402200000|2022-03-04 13:56:40|99404.3|99354.3|99429|99379|99429|99379|99403|99353|64
1646402210000|2022-03-04 13:56:50|99423.7|99373.7|99439|99389|99444.2|99394.2|99420.7|99370.7|54
1646402220000|2022-03-04 13:57:00|99435.9|99385.9|99466.3|99416.3|99472.7|99422.7|99435.9|99385.9|63
1646402230000|2022-03-04 13:57:10|99466.1|99416.1|99461.6|99411.6|99472.9|99422.9|99456.9|99406.9|72
1646402240000|2022-03-04 13:57:20|99462|99412|99453.9|99403.9|99462.4|99412.4|99453.2|99403.2|66
1646402250000|2022-03-04 13:57:30|99452.6|99402.6|99430.8|99380.8|99452.6|99402.6|99428.3|99378.3|72
1646402260000|2022-03-04 13:57:40|99430.6|99380.6|99406.7|99356.7|99431.2|99381.2|99402.8|99352.8|72
1646402270000|2022-03-04 13:57:50|99406.6|99356.6|99399.5|99349.5|99413|99363|99386.5|99336.5|74
1646402280000|2022-03-04 13:58:00|99399.2|99349.2|99347.2|99297.2|99399.2|99349.2|99346.4|99296.4|74
1646402290000|2022-03-04 13:58:10|99337.7|99287.7|99298.7|99248.7|99340.4|99290.4|99298.6|99248.6|77
1646402300000|2022-03-04 13:58:20|99300.5|99250.5|99283.3|99233.3|99307.4|99257.4|99278.6|99228.6|77
1646402310000|2022-03-04 13:58:30|99283.5|99233.5|99319.5|99269.5|99320.5|99270.5|99279.2|99229.2|76
1646402320000|2022-03-04 13:58:40|99319|99269|99306.9|99256.9|99325.8|99275.8|99306.9|99256.9|75
1646402330000|2022-03-04 13:58:50|99304.3|99254.3|99310.4|99260.4|99310.6|99260.6|99301.8|99251.8|75
1646402340000|2022-03-04 13:59:00|99310.8|99260.8|99333.7|99283.7|99333.7|99283.7|99306.9|99256.9|77
1646402350000|2022-03-04 13:59:10|99333.8|99283.8|99407.4|99357.4|99407.4|99357.4|99331|99281|73
1646402360000|2022-03-04 13:59:20|99406.5|99356.5|99416.5|99366.5|99435.6|99385.6|99406.5|99356.5|69
1646402370000|2022-03-04 13:59:30|99413.4|99363.4|99415.2|99365.2|99420|99370|99403|99353|69
1646402380000|2022-03-04 13:59:40|99414.6|99364.6|99415.9|99365.9|99417.1|99367.1|99408.5|99358.5|64
1646402390000|2022-03-04 13:59:50|99416.6|99366.6|99409.7|99359.7|99417.4|99367.4|99404.1|99354.1|67
1646402400000|2022-03-04 14:00:00|99409.4|99359.4|99434.7|99384.7|99437.6|99387.6|99409.4|99359.4|73
1646402410000|2022-03-04 14:00:10|99434.8|99384.8|99417.3|99367.3|99447.8|99397.8|99415|99365|73
1646402420000|2022-03-04 14:00:20|99419.6|99369.6|99408.2|99358.2|99428.7|99378.7|99406.5|99356.5|68
1646402430000|2022-03-04 14:00:30|99408.6|99358.6|99421.9|99371.9|99423.3|99373.3|99404.8|99354.8|56
1646402440000|2022-03-04 14:00:40|99423.7|99373.7|99414.5|99364.5|99423.7|99374.2|99398.7|99360.6|51
1646402450000|2022-03-04 14:00:50|99414.1|99364.1|99422.6|99372.6|99426|99376|99411.6|99361.6|63
1646402460000|2022-03-04 14:01:00|99421.9|99371.9|99391.1|99341.1|99428.7|99378.7|99391.1|99341.1|64
1646402470000|2022-03-04 14:01:10|99390.6|99340.6|99384.6|99334.6|99394|99344|99372.8|99322.8|66
1646402480000|2022-03-04 14:01:20|99388|99338|99369.6|99319.6|99404.7|99354.7|99369.6|99319.6|71
1646402490000|2022-03-04 14:01:30|99371.6|99321.6|99371.5|99321.5|99380.4|99330.4|99370.7|99320.7|56
1646402500000|2022-03-04 14:01:40|99361.7|99311.7|99332.1|99282.1|99361.7|99311.7|99331.1|99281.1|62
1646402510000|2022-03-04 14:01:50|99331.9|99281.9|99318.3|99268.3|99331.9|99281.9|99307|99257|72
1646402520000|2022-03-04 14:02:00|99319|99269|99335.1|99285.1|99341.3|99291.3|99315.4|99265.4|68
1646402530000|2022-03-04 14:02:10|99335|99285|99366.7|99316.7|99366.7|99316.7|99334.9|99285|78
1646402540000|2022-03-04 14:02:20|99367|99317|99357.2|99307.2|99368.3|99325.7|99348.7|99307.2|67
1646402550000|2022-03-04 14:02:30|99355.7|99305.7|99339.6|99289.6|99355.7|99311|99330.7|99280.7|70
1646402560000|2022-03-04 14:02:40|99340|99290|99358.9|99308.9|99359.7|99309.7|99320.3|99283.2|62
1646402570000|2022-03-04 14:02:50|99358.8|99308.8|99364.5|99314.5|99369.4|99326.6|99341.6|99298.3|73
1646402580000|2022-03-04 14:03:00|99364.1|99314.1|99379.3|99329.3|99379.3|99329.6|99349.4|99309.8|67
1646402590000|2022-03-04 14:03:10|99383.3|99333.3|99389.3|99364.3|99401.1|99364.3|99381.5|99331.5|55
1646402600000|2022-03-04 14:03:20|99389|99364|99385.9|99360.9|99406.8|99365|99377.7|99341.4|64
1646402610000|2022-03-04 14:03:30|99395.1|99345.1|99388.2|99338.2|99395.1|99345.1|99359.2|99319.8|67
1646402620000|2022-03-04 14:03:40|99388.7|99338.7|99377.1|99327.1|99390.5|99340.5|99376|99326|66
1646402630000|2022-03-04 14:03:50|99376.2|99326.2|99379.6|99329.6|99380.7|99330.7|99375.2|99325.2|44
1646402640000|2022-03-04 14:04:00|99378.8|99328.8|99345.9|99295.9|99379.8|99329.8|99324.5|99274.5|68
1646402650000|2022-03-04 14:04:10|99345.2|99295.2|99342.9|99292.9|99347.6|99304.2|99323.1|99287.4|66
1646402660000|2022-03-04 14:04:20|99343.1|99293.1|99392.6|99342.6|99393.2|99353.1|99320.6|99283.5|66
1646402670000|2022-03-04 14:04:30|99399.3|99349.3|99440.6|99390.6|99442|99399.4|99399.3|99349.3|75
1646402680000|2022-03-04 14:04:40|99440|99390|99434.3|99384.3|99444.4|99401.7|99425.8|99381.9|64
1646402690000|2022-03-04 14:04:50|99433.2|99383.2|99437|99387|99454|99414.4|99426|99378.7|67
1646402700000|2022-03-04 14:05:00|99436.9|99386.9|99444.7|99394.7|99448.7|99407.7|99427|99386.9|65
1646402710000|2022-03-04 14:05:10|99445.3|99395.3|99496.1|99446.1|99497.1|99447.1|99445.3|99395.3|69
1646402720000|2022-03-04 14:05:20|99495.8|99445.8|99460.2|99410.2|99497.2|99447.2|99458|99408|71
1646402730000|2022-03-04 14:05:30|99459.6|99409.6|99453.9|99403.9|99460.9|99411.1|99425.9|99384.8|73
1646402740000|2022-03-04 14:05:40|99456.8|99406.8|99474.7|99424.7|99489.3|99439.3|99456.8|99406.8|75
1646402750000|2022-03-04 14:05:50|99471.6|99421.6|99456.9|99406.9|99474.5|99424.5|99456.6|99406.6|69
1646402760000|2022-03-04 14:06:00|99457|99407|99444.7|99394.7|99457|99407|99441.2|99391.2|65
1646402770000|2022-03-04 14:06:10|99444.5|99394.5|99448.6|99398.6|99453.1|99403.1|99442.2|99392.2|55
1646402780000|2022-03-04 14:06:20|99447.6|99397.6|99449.9|99399.9|99452.6|99402.6|99444.5|99394.5|54
1646402790000|2022-03-04 14:06:30|99445.6|99395.6|99424.3|99374.3|99447.2|99397.2|99414.1|99366.4|77
1646402800000|2022-03-04 14:06:40|99424.5|99374.5|99426.4|99376.4|99430|99384.4|99409.4|99366.9|59
1646402810000|2022-03-04 14:06:50|99426.8|99376.8|99430.7|99380.7|99433|99383|99416.8|99366.8|53
1646402820000|2022-03-04 14:07:00|99430.9|99380.9|99418.1|99368.1|99432|99382|99418|99368|53
1646402830000|2022-03-04 14:07:10|99417.2|99367.2|99437.7|99387.7|99437.7|99387.7|99414.5|99364.5|58
1646402840000|2022-03-04 14:07:20|99437.1|99387.1|99438.2|99388.2|99445.1|99395.1|99428.8|99378.8|68
1646402850000|2022-03-04 14:07:30|99440.8|99390.8|99441.5|99391.5|99450.7|99406.3|99430.5|99390.5|67
1646402860000|2022-03-04 14:07:40|99441.7|99391.7|99433.8|99383.8|99444.1|99399.9|99418.7|99383.5|55
1646402870000|2022-03-04 14:07:50|99422|99397|99475.5|99425.5|99475.5|99435.4|99422|99383.9|68
1646402880000|2022-03-04 14:08:00|99474.8|99424.8|99454|99404|99495.2|99457.8|99450.4|99400.4|70
1646402890000|2022-03-04 14:08:10|99452.5|99402.5|99436.5|99386.5|99452.9|99406.6|99428.4|99386.5|72
1646402900000|2022-03-04 14:08:20|99436.6|99386.6|99424.5|99374.5|99436.6|99398.4|99418.4|99373.6|57
1646402910000|2022-03-04 14:08:30|99426.3|99376.3|99408.7|99358.7|99426.3|99390.4|99395.5|99357.9|67
1646402920000|2022-03-04 14:08:40|99409.1|99359.1|99383.3|99333.3|99414.1|99374.8|99372.2|99331.4|62
1646402930000|2022-03-04 14:08:50|99367.2|99342.2|99355.2|99330.2|99382.6|99342.2|99355|99317.9|61
1646402940000|2022-03-04 14:09:00|99356|99331|99335.3|99310.3|99376.2|99335.6|99334.2|99298.4|59
1646402950000|2022-03-04 14:09:10|99340.4|99290.4|99346.3|99296.3|99348.5|99309.3|99323.2|99287.4|64
1646402960000|2022-03-04 14:09:20|99346.2|99296.2|99327.5|99302.5|99346.2|99310.3|99327.5|99296.2|39
1646402970000|2022-03-04 14:09:30|99327.6|99302.6|99315|99290|99335.7|99302.7|99313.4|99277.2|51
1646402980000|2022-03-04 14:09:40|99314.6|99289.6|99332.8|99282.8|99336.4|99295|99314.6|99277.3|48
1646402990000|2022-03-04 14:09:50|99331.8|99281.8|99294.8|99269.8|99332.8|99290.2|99294|99269|50
1646403000000|2022-03-04 14:10:00|99296.8|99271.8|99293.7|99268.7|99306.1|99275.6|99287.9|99256.1|75
1646403010000|2022-03-04 14:10:10|99293.5|99268.5|99296|99271|99310.5|99278.8|99289.8|99260.5|67
1646403020000|2022-03-04 14:10:20|99298.5|99273.5|99319.5|99269.5|99322.5|99278|99294.8|99257|70
1646403030000|2022-03-04 14:10:30|99320.2|99270.2|99287.4|99262.4|99321.4|99281.8|99284.4|99255.3|59
1646403040000|2022-03-04 14:10:40|99288.1|99263.1|99316.3|99266.3|99319.4|99269.4|99273.2|99236.4|76
1646403050000|2022-03-04 14:10:50|99304.3|99279.3|99318.1|99268.1|99322.8|99283.2|99304.3|99261.8|67
1646403060000|2022-03-04 14:11:00|99317.9|99267.9|99321.7|99271.7|99326.4|99278.9|99301.7|99263.1|72
1646403070000|2022-03-04 14:11:10|99324.9|99274.9|99328.4|99278.4|99342.3|99299.2|99315.4|99268.2|67
1646403080000|2022-03-04 14:11:20|99327.2|99277.2|99327.5|99277.5|99337.1|99287.1|99326.7|99276.7|60
1646403090000|2022-03-04 14:11:30|99329.3|99279.3|99339|99289|99343.7|99303.6|99318.8|99278.2|65
1646403100000|2022-03-04 14:11:40|99340.7|99290.7|99292.9|99242.9|99342.1|99302.3|99281.4|99242.5|59
1646403110000|2022-03-04 14:11:50|99292.5|99242.5|99272.2|99222.2|99296.3|99251.7|99266.9|99220.3|70
1646403120000|2022-03-04 14:12:00|99272.5|99222.5|99273.9|99223.9|99279.3|99229.3|99271.7|99221.7|58
1646403130000|2022-03-04 14:12:10|99273.6|99223.6|99255.3|99205.3|99275.5|99225.5|99255.3|99205.3|57
1646403140000|2022-03-04 14:12:20|99256.4|99206.4|99271.4|99221.4|99275.8|99225.8|99248.4|99205.1|58
1646403150000|2022-03-04 14:12:30|99271.1|99221.1|99314|99264|99314.7|99264.7|99265.6|99215.6|56
1646403160000|2022-03-04 14:12:40|99313.7|99263.7|99299.1|99249.1|99313.9|99269.1|99279.5|99244.7|71
1646403170000|2022-03-04 14:12:50|99297.4|99247.4|99301.3|99251.3|99302.6|99261.9|99283.8|99247.2|54
1646403180000|2022-03-04 14:13:00|99300.8|99250.8|99298.7|99248.7|99308.9|99268.7|99281.6|99244.2|59
1646403190000|2022-03-04 14:13:10|99296.9|99246.9|99295.3|99245.3|99302.2|99260.8|99281.5|99245.2|58
1646403200000|2022-03-04 14:13:20|99293.9|99243.9|99282.3|99232.3|99293.9|99252.5|99275.4|99232|63
1646403210000|2022-03-04 14:13:30|99282.5|99232.5|99264.1|99239.1|99282.5|99241.7|99261.5|99219.9|52
1646403220000|2022-03-04 14:13:40|99278|99228|99254.9|99204.9|99278|99228|99251.3|99204.6|54
1646403230000|2022-03-04 14:13:50|99253.9|99203.9|99266.1|99241.1|99278.7|99241.6|99240.4|99197.7|59
1646403240000|2022-03-04 14:14:00|99265.7|99240.7|99298.2|99248.2|99299.7|99258.1|99265.7|99232.8|72
1646403250000|2022-03-04 14:14:10|99298.1|99248.1|99312.4|99262.4|99314.9|99276.7|99295.2|99246.8|68
1646403260000|2022-03-04 14:14:20|99310.8|99260.8|99279.2|99229.2|99316.6|99274.2|99279.2|99229.2|56
1646403270000|2022-03-04 14:14:30|99281.3|99231.3|99288|99238|99288|99243.1|99267.1|99228.1|46
1646403280000|2022-03-04 14:14:40|99292|99242|99276.4|99251.4|99292.9|99254.4|99271|99234.1|56
1646403290000|2022-03-04 14:14:50|99276.3|99251.3|99280.2|99255.2|99292.1|99257.1|99276.1|99240.2|49
1646403300000|2022-03-04 14:15:00|99280.4|99255.4|99286.4|99236.4|99304.6|99266.4|99277.3|99235.7|66
1646403310000|2022-03-04 14:15:10|99285.6|99235.6|99252.5|99227.5|99287.2|99246.6|99252.5|99215.4|65
1646403320000|2022-03-04 14:15:20|99265.9|99215.9|99260.3|99210.3|99266|99228|99245.6|99208.4|45
1646403330000|2022-03-04 14:15:30|99260.1|99210.1|99242.2|99217.2|99263.3|99225.1|99237.2|99205.6|58
1646403340000|2022-03-04 14:15:40|99242.7|99217.7|99248.5|99198.5|99262|99223.8|99234.9|99196.1|70
1646403350000|2022-03-04 14:15:50|99248.2|99198.2|99272.5|99222.5|99274.9|99236.4|99246.2|99198|70
1646403360000|2022-03-04 14:16:00|99270.4|99220.4|99239.7|99189.7|99279.5|99243.3|99235.4|99189.7|69
1646403370000|2022-03-04 14:16:10|99239.4|99189.4|99235.1|99185.1|99240.4|99195.5|99218.8|99173|66
1646403380000|2022-03-04 14:16:20|99237.2|99187.2|99242.5|99192.5|99242.5|99192.5|99233.1|99183.1|74
1646403390000|2022-03-04 14:16:30|99242.9|99192.9|99251.7|99201.7|99256.7|99206.7|99242.9|99192.9|56
1646403400000|2022-03-04 14:16:40|99253|99203|99244|99194|99253|99205.7|99217.4|99177.3|71
1646403410000|2022-03-04 14:16:50|99247.7|99197.7|99311.4|99261.4|99313.8|99263.8|99241.5|99197.7|76
1646403420000|2022-03-04 14:17:00|99310.1|99260.1|99296|99246|99311.9|99262.1|99284.3|99241.3|69
1646403430000|2022-03-04 14:17:10|99279.9|99254.9|99290.1|99240.1|99302|99264.8|99274.3|99237.3|69
1646403440000|2022-03-04 14:17:20|99289.5|99239.5|99299|99249|99303.5|99264.4|99280.9|99238.5|56
1646403450000|2022-03-04 14:17:30|99299.4|99249.4|99277.5|99252.5|99300.5|99263|99274|99238.1|52
1646403460000|2022-03-04 14:17:40|99275.6|99250.6|99301|99251|99302.3|99275.2|99274.8|99249.7|65
1646403470000|2022-03-04 14:17:50|99301.5|99251.5|99280.3|99230.3|99302.1|99267.6|99278|99228|63
1646403480000|2022-03-04 14:18:00|99279.9|99229.9|99272.2|99222.2|99280.3|99233.8|99250.3|99215.9|75
1646403490000|2022-03-04 14:18:10|99271.1|99221.1|99267.7|99217.7|99271.8|99230.2|99254.3|99207.1|63
1646403500000|2022-03-04 14:18:20|99267.4|99217.4|99244.7|99219.7|99267.4|99219.7|99238.4|99198.9|68
1646403510000|2022-03-04 14:18:30|99244.8|99219.8|99236.1|99211.1|99257.8|99219.9|99235.6|99201.9|52
1646403520000|2022-03-04 14:18:40|99235.8|99210.8|99217.3|99167.3|99255.8|99221.9|99215.4|99165.4|72
1646403530000|2022-03-04 14:18:50|99214.4|99164.4|99189.9|99164.9|99217.7|99182.7|99189.9|99162.7|51
1646403540000|2022-03-04 14:19:00|99191.6|99166.6|99182|99157|99198.1|99167.1|99180.9|99146.6|70
1646403550000|2022-03-04 14:19:10|99183.9|99158.9|99256.5|99206.5|99260.6|99210.6|99182.4|99157.4|70
1646403560000|2022-03-04 14:19:20|99256.4|99206.4|99254.6|99204.6|99266.5|99224.2|99245.3|99202.4|64
1646403570000|2022-03-04 14:19:30|99257.1|99207.1|99276.1|99226.1|99276.7|99234.2|99244.9|99198.5|67
1646403580000|2022-03-04 14:19:40|99276.3|99226.3|99293.2|99243.2|99296.1|99255.3|99270.2|99226.3|61
1646403590000|2022-03-04 14:19:50|99292.5|99242.5|99268.7|99218.7|99293.6|99243.6|99250.2|99212.9|68
1646403600000|2022-03-04 14:20:00|99268|99218|99275|99250|99289.7|99250|99253.7|99217.8|67
1646403610000|2022-03-04 14:20:10|99275.8|99250.8|99281.7|99231.7|99288.2|99250.8|99261.1|99224.7|68
1646403620000|2022-03-04 14:20:20|99281.9|99231.9|99293.5|99243.5|99312.5|99263.9|99280.8|99231.9|63
1646403630000|2022-03-04 14:20:30|99288.6|99238.6|99268.3|99218.3|99288.6|99238.6|99257.9|99215.6|73
1646403640000|2022-03-04 14:20:40|99269.3|99219.3|99282.8|99232.8|99288|99238|99268.1|99218.1|61
1646403650000|2022-03-04 14:20:50|99282.2|99232.2|99264.6|99214.6|99284.2|99234.2|99263.8|99213.8|64
1646403660000|2022-03-04 14:21:00|99264.2|99214.2|99274.5|99224.5|99276.6|99226.6|99257.7|99207.7|67
1646403670000|2022-03-04 14:21:10|99273.9|99223.9|99254.5|99204.5|99278.1|99228.1|99237.5|99200.5|58
1646403680000|2022-03-04 14:21:20|99255|99205|99257.7|99207.7|99258.5|99208.5|99246.3|99196.3|60
1646403690000|2022-03-04 14:21:30|99258.1|99208.1|99288.4|99238.4|99288.4|99249.6|99237.8|99198.4|68
1646403700000|2022-03-04 14:21:40|99287.5|99237.5|99291.7|99241.7|99293.8|99243.8|99263.9|99225.8|69
1646403710000|2022-03-04 14:21:50|99290.8|99240.8|99277.4|99252.4|99297.3|99252.4|99277.4|99237.5|59
1646403720000|2022-03-04 14:22:00|99291.9|99241.9|99280.2|99230.2|99295.4|99250.5|99263.9|99230.2|64
1646403730000|2022-03-04 14:22:10|99280|99230|99257.8|99232.8|99281.2|99246.7|99257.8|99221.4|64
1646403740000|2022-03-04 14:22:20|99258|99233|99285.2|99235.2|99285.2|99242.9|99250.5|99216.1|54
1646403750000|2022-03-04 14:22:30|99288.2|99238.2|99297.9|99247.9|99300.9|99255|99274.5|99238.2|61
1646403760000|2022-03-04 14:22:40|99298|99248|99277.9|99227.9|99299.3|99249.3|99269.7|99225.4|63
1646403770000|2022-03-04 14:22:50|99278.4|99228.4|99297.1|99247.1|99300.2|99250.2|99272.1|99222.1|65
1646403780000|2022-03-04 14:23:00|99297.3|99247.3|99311.8|99261.8|99313.4|99265.9|99290.9|99246.4|63
1646403790000|2022-03-04 14:23:10|99312.9|99262.9|99324.1|99274.1|99325.3|99289.1|99301.9|99262.2|61
1646403800000|2022-03-04 14:23:20|99321.9|99271.9|99324.3|99299.3|99336.8|99301.3|99314|99267.6|66
1646403810000|2022-03-04 14:23:30|99326.6|99301.6|99330.2|99305.2|99350|99311.7|99326.6|99288.6|62
1646403820000|2022-03-04 14:23:40|99330.1|99305.1|99326.8|99301.8|99345.7|99305.9|99323.2|99284.2|59
1646403830000|2022-03-04 14:23:50|99325.5|99300.5|99315.2|99290.2|99333.8|99300.5|99311.2|99274.2|59
1646403840000|2022-03-04 14:24:00|99314.2|99289.2|99317.5|99292.5|99346.1|99306.9|99313.8|99279|70
1646403850000|2022-03-04 14:24:10|99317.6|99292.6|99325.3|99275.3|99338.3|99300.6|99314.6|99275.3|63
1646403860000|2022-03-04 14:24:20|99325.1|99275.1|99321.8|99296.8|99334.8|99296.8|99317.9|99275|72
1646403870000|2022-03-04 14:24:30|99322.3|99297.3|99338.2|99288.2|99340.8|99298.6|99322|99284.7|56
1646403880000|2022-03-04 14:24:40|99336.2|99286.2|99308|99283|99337|99287.3|99307.2|99270.5|50
1646403890000|2022-03-04 14:24:50|99320.9|99270.9|99319.8|99269.8|99320.9|99284|99306.3|99266.9|39
1646403900000|2022-03-04 14:25:00|99319.9|99269.9|99336.6|99286.6|99337.5|99296.6|99307.2|99269.8|67
1646403910000|2022-03-04 14:25:10|99337.3|99287.3|99329|99304|99342.5|99304.8|99323.4|99285.9|59
1646403920000|2022-03-04 14:25:20|99328.8|99303.8|99332|99307|99343.2|99309.1|99328|99292.7|50
1646403930000|2022-03-04 14:25:30|99331.8|99306.8|99345.4|99295.4|99346.3|99307.9|99331.8|99293.8|38
1646403940000|2022-03-04 14:25:40|99345.6|99295.6|99324.8|99299.8|99345.8|99300.6|99322.3|99285.1|49
1646403950000|2022-03-04 14:25:50|99325.1|99300.1|99323.3|99298.3|99327.1|99302.1|99322.7|99297.7|50
1646403960000|2022-03-04 14:26:00|99323.2|99298.2|99323.2|99298.2|99324|99299|99322.7|99297.7|45
1646403970000|2022-03-04 14:26:10|99324.2|99299.2|99328.9|99303.9|99339.6|99305.3|99324.2|99289.6|44
1646403980000|2022-03-04 14:26:20|99328.4|99303.4|99331.5|99306.5|99333.5|99308.5|99327.3|99302.3|39
1646403990000|2022-03-04 14:26:30|99331.6|99306.6|99410|99360|99410|99360|99331.6|99306.6|66
1646404000000|2022-03-04 14:26:40|99412.7|99362.7|99422.2|99372.2|99423.8|99385.6|99403.6|99362.7|68
1646404010000|2022-03-04 14:26:50|99422.9|99372.9|99465.5|99415.5|99465.5|99415.5|99414.3|99372.9|76
1646404020000|2022-03-04 14:27:00|99465.2|99415.2|99458.7|99408.7|99467|99429.7|99449.1|99406.6|63
1646404030000|2022-03-04 14:27:10|99457.4|99407.4|99452|99402|99466.2|99416.2|99451.5|99401.5|65
1646404040000|2022-03-04 14:27:20|99439.9|99414.9|99460.8|99410.8|99461.5|99416.6|99434.3|99399|62
1646404050000|2022-03-04 14:27:30|99462.8|99412.8|99457.5|99407.5|99466.8|99426.8|99442.5|99405.2|49
1646404060000|2022-03-04 14:27:40|99457.3|99407.3|99431.5|99406.5|99457.3|99414.1|99431.5|99397|41
1646404070000|2022-03-04 14:27:50|99431|99406|99432.1|99407.1|99444.9|99411.2|99428|99391.4|41
1646404080000|2022-03-04 14:28:00|99432.7|99407.7|99443.9|99418.9|99455|99419.1|99426.5|99401.5|41
1646404090000|2022-03-04 14:28:10|99443.7|99418.7|99435.3|99410.3|99457.1|99420.7|99435.3|99402.5|43
1646404100000|2022-03-04 14:28:20|99435|99410|99458.6|99408.6|99458.6|99418.2|99435|99400.8|40
1646404110000|2022-03-04 14:28:30|99458.4|99408.4|99462|99437|99471.4|99437|99458.4|99408.4|40
1646404120000|2022-03-04 14:28:40|99461.7|99436.7|99458.3|99433.3|99469.9|99438.7|99456.9|99419.9|36
1646404130000|2022-03-04 14:28:50|99456|99431|99457.5|99432.5|99462.6|99437.6|99454.8|99429.8|36
1646404140000|2022-03-04 14:29:00|99457.8|99432.8|99480.5|99430.5|99488.8|99438.8|99444.9|99419.9|43
1646404150000|2022-03-04 14:29:10|99479.4|99429.4|99476.1|99426.1|99480.6|99442.4|99462.7|99425.1|37
1646404160000|2022-03-04 14:29:20|99474.8|99424.8|99466.5|99416.5|99474.8|99432.5|99445.5|99411.1|42
1646404170000|2022-03-04 14:29:30|99468.2|99418.2|99461.4|99436.4|99475.3|99439.2|99452.6|99415.1|41
1646404180000|2022-03-04 14:29:40|99460.8|99435.8|99471.1|99421.1|99478.6|99435.8|99454.4|99415.5|43
1646404190000|2022-03-04 14:29:50|99472.2|99422.2|99466.7|99416.7|99473|99423|99465.7|99415.7|37
1646404200000|2022-03-04 14:30:00|99465.4|99415.4|99406.3|99356.3|99465.4|99415.4|99406.3|99323.5|75
1646404210000|2022-03-04 14:30:10|99402.3|99352.3|99372.1|99322.1|99404.1|99354.1|99372.1|99322.1|72
1646404220000|2022-03-04 14:30:20|99369.3|99319.3|99386.2|99336.2|99386.2|99336.2|99351.9|99301.9|76
1646404230000|2022-03-04 14:30:30|99386.8|99336.8|99357.5|99307.5|99425.3|99363.3|99357|99307|75
1646404240000|2022-03-04 14:30:40|99358.1|99308.1|99410.2|99360.2|99410.7|99360.7|99348.5|99298.5|75
1646404250000|2022-03-04 14:30:50|99410.6|99360.6|99402.3|99352.3|99411.9|99361.9|99395.9|99345.9|74
1646404260000|2022-03-04 14:31:00|99402.8|99352.8|99355.5|99305.5|99405.5|99355.5|99355.4|99305.4|77
1646404270000|2022-03-04 14:31:10|99356.5|99306.5|99340.2|99290.2|99360.1|99310.1|99337.5|99287.5|76
1646404280000|2022-03-04 14:31:20|99340|99290|99350.8|99300.8|99370.8|99320.8|99339.2|99289.2|78
1646404290000|2022-03-04 14:31:30|99350.9|99300.9|99353.7|99303.7|99353.7|99303.7|99340.8|99290.8|65
1646404300000|2022-03-04 14:31:40|99355.7|99305.7|99357.7|99307.7|99361.1|99311.1|99349.5|99299.5|71
1646404310000|2022-03-04 14:31:50|99357.4|99307.4|99361.4|99311.4|99361.7|99311.7|99356.6|99306.6|57
1646404320000|2022-03-04 14:32:00|99360.7|99310.7|99364.6|99314.6|99364.6|99314.6|99355.1|99305.1|62
1646404330000|2022-03-04 14:32:10|99365.8|99315.8|99385|99335|99389.1|99339.1|99365.8|99315.8|70
1646404340000|2022-03-04 14:32:20|99384.3|99334.3|99418.5|99368.5|99436.2|99386.2|99381.8|99331.8|74
1646404350000|2022-03-04 14:32:30|99418.4|99368.4|99434.9|99384.9|99434.9|99384.9|99416.5|99366.5|66
1646404360000|2022-03-04 14:32:40|99435.1|99385.1|99439.5|99389.5|99442.9|99392.9|99434.8|99384.8|63
1646404370000|2022-03-04 14:32:50|99429.8|99404.8|99414.3|99364.3|99446.8|99404.8|99414.1|99364.1|71
1646404380000|2022-03-04 14:33:00|99414.4|99364.4|99419.8|99369.8|99421.1|99371.1|99411.1|99361.1|64
1646404390000|2022-03-04 14:33:10|99420.6|99370.6|99424|99374|99424.8|99374.8|99418.3|99368.3|55
1646404400000|2022-03-04 14:33:20|99423.9|99373.9|99478.6|99428.6|99482.1|99432.1|99423.9|99373.9|71
1646404410000|2022-03-04 14:33:30|99478.1|99428.1|99493.7|99443.7|99511.9|99461.9|99478.1|99428.1|74
1646404420000|2022-03-04 14:33:40|99492.5|99442.5|99447.4|99397.4|99492.5|99442.5|99447|99397|71
1646404430000|2022-03-04 14:33:50|99448.1|99398.1|99412.4|99362.4|99450.3|99400.3|99401.6|99351.6|73
1646404440000|2022-03-04 14:34:00|99411.1|99361.1|99421|99371|99427.3|99377.3|99393.8|99343.8|78
1646404450000|2022-03-04 14:34:10|99420.8|99370.8|99412.5|99362.5|99421|99371|99405.6|99355.6|77
1646404460000|2022-03-04 14:34:20|99413.9|99363.9|99349.3|99299.3|99414.6|99364.6|99349.3|99299.3|79
1646404470000|2022-03-04 14:34:30|99350|99300|99383.6|99333.6|99383.6|99333.6|99337.4|99287.4|78
1646404480000|2022-03-04 14:34:40|99383.3|99333.3|99347.8|99297.8|99386.6|99336.6|99347.8|99297.8|75
1646404490000|2022-03-04 14:34:50|99347.6|99297.6|99336.9|99286.9|99348|99298|99321|99271|76
1646404500000|2022-03-04 14:35:00|99340|99290|99330.4|99280.4|99345.2|99295.2|99329.2|99279.2|78
1646404510000|2022-03-04 14:35:10|99329.4|99279.4|99308.2|99258.2|99331.3|99281.3|99307.7|99257.7|75
1646404520000|2022-03-04 14:35:20|99307|99257|99306.7|99256.7|99315.3|99265.3|99304.3|99254.3|68
1646404530000|2022-03-04 14:35:30|99308.5|99258.5|99380.2|99330.2|99380.5|99340.9|99307.4|99257.4|71
1646404540000|2022-03-04 14:35:40|99379.8|99329.8|99339.6|99289.6|99393|99343|99339.6|99289.6|73
1646404550000|2022-03-04 14:35:50|99337.9|99287.9|99396.9|99346.9|99402|99352|99334.3|99284.3|71
1646404560000|2022-03-04 14:36:00|99395.1|99345.1|99347.8|99297.8|99397.2|99347.2|99345.4|99295.4|69
1646404570000|2022-03-04 14:36:10|99347.3|99297.3|99326.1|99276.1|99347.3|99297.3|99326.1|99276.1|73
1646404580000|2022-03-04 14:36:20|99326.7|99276.7|99351|99301|99351.8|99301.8|99326.7|99276.7|67
1646404590000|2022-03-04 14:36:30|99350.9|99300.9|99352.3|99302.3|99360.6|99310.6|99350.9|99300.9|70
1646404600000|2022-03-04 14:36:40|99353.5|99303.5|99324.6|99274.6|99353.5|99303.6|99324.6|99274.6|71
1646404610000|2022-03-04 14:36:50|99322.3|99272.3|99325.1|99275.1|99337.2|99287.2|99315.4|99265.4|67
1646404620000|2022-03-04 14:37:00|99325|99275|99299.4|99249.4|99325.3|99275.3|99291.7|99241.7|73
1646404630000|2022-03-04 14:37:10|99298.5|99248.5|99294|99244|99305.6|99255.6|99293|99243|60
1646404640000|2022-03-04 14:37:20|99293.4|99243.4|99278.5|99228.5|99297|99247|99275.8|99225.8|71
1646404650000|2022-03-04 14:37:30|99278.6|99228.6|99281.7|99231.7|99289.7|99239.7|99277.2|99227.2|62
1646404660000|2022-03-04 14:37:40|99282.5|99232.5|99283.1|99233.1|99290.3|99240.3|99276|99226|67
1646404670000|2022-03-04 14:37:50|99284.1|99234.1|99303.3|99253.3|99305.7|99255.7|99284.1|99234.1|71
1646404680000|2022-03-04 14:38:00|99306.7|99256.7|99305.1|99255.1|99314.6|99264.6|99300.2|99250.2|77
1646404690000|2022-03-04 14:38:10|99305.6|99255.6|99284.2|99234.2|99305.9|99255.9|99283.8|99233.8|77
1646404700000|2022-03-04 14:38:20|99284.7|99234.7|99289.7|99239.7|99289.7|99239.7|99281.4|99231.4|63
1646404710000|2022-03-04 14:38:30|99290.3|99240.3|99283.3|99233.3|99291.1|99241.1|99274.4|99224.4|73
1646404720000|2022-03-04 14:38:40|99282.5|99232.5|99263.4|99213.4|99284.5|99234.5|99254.2|99204.2|65
1646404730000|2022-03-04 14:38:50|99263.6|99213.6|99262.2|99212.2|99283.1|99233.1|99260.8|99210.8|75
1646404740000|2022-03-04 14:39:00|99264.4|99214.4|99280.8|99230.8|99281.7|99231.7|99262.9|99212.9|71
1646404750000|2022-03-04 14:39:10|99278.8|99228.8|99268.2|99218.2|99282|99232|99256.1|99206.1|77
1646404760000|2022-03-04 14:39:20|99267.5|99217.5|99269.8|99219.8|99272.1|99222.1|99266.6|99216.6|65
1646404770000|2022-03-04 14:39:30|99272|99222|99293.9|99243.9|99295.3|99245.3|99272|99222|49
1646404780000|2022-03-04 14:39:40|99294.2|99244.2|99290|99240|99296.1|99246.1|99287.8|99237.8|52
1646404790000|2022-03-04 14:39:50|99289.9|99239.9|99280.2|99230.2|99294.6|99244.6|99250.1|99200.1|68
1646404800000|2022-03-04 14:40:00|99279.2|99229.2|99300.6|99250.6|99300.6|99250.6|99274.1|99224.1|75
1646404810000|2022-03-04 14:40:10|99298.8|99248.8|99321.9|99271.9|99322.1|99272.1|99297.3|99247.3|69
1646404820000|2022-03-04 14:40:20|99320.8|99270.8|99325.6|99275.6|99329.1|99279.1|99314.6|99264.6|59
1646404830000|2022-03-04 14:40:30|99325.8|99275.8|99318.5|99268.5|99325.9|99275.9|99312.7|99262.7|58
1646404840000|2022-03-04 14:40:40|99317|99267|99327|99277|99327|99277|99314.8|99264.8|67
1646404850000|2022-03-04 14:40:50|99326.8|99276.8|99308.6|99258.6|99329.7|99279.7|99308.5|99258.5|64
1646404860000|2022-03-04 14:41:00|99307.4|99257.4|99287|99237|99308.2|99258.2|99287|99237|73
1646404870000|2022-03-04 14:41:10|99286.7|99236.7|99291.9|99241.9|99297.6|99247.6|99274.2|99224.2|64
1646404880000|2022-03-04 14:41:20|99294.7|99244.7|99313.3|99263.3|99317.5|99267.5|99292.3|99242.3|67
1646404890000|2022-03-04 14:41:30|99312.1|99262.1|99291.1|99241.1|99325.6|99275.6|99288.9|99238.9|65
1646404900000|2022-03-04 14:41:40|99290.6|99240.6|99290.7|99240.7|99293.2|99243.2|99288.9|99238.9|57
1646404910000|2022-03-04 14:41:50|99291.2|99241.2|99290.6|99240.6|99292.7|99242.7|99290|99240|37
1646404920000|2022-03-04 14:42:00|99290.5|99240.5|99268.1|99218.1|99290.5|99240.5|99265.2|99215.2|66
1646404930000|2022-03-04 14:42:10|99268|99218|99270.3|99220.3|99270.8|99220.8|99257.6|99207.6|71
1646404940000|2022-03-04 14:42:20|99270.9|99220.9|99333.8|99283.8|99333.8|99283.8|99270.4|99220.4|69
1646404950000|2022-03-04 14:42:30|99339.4|99289.4|99368.3|99318.3|99378.8|99328.8|99337.6|99287.6|72
1646404960000|2022-03-04 14:42:40|99368.4|99318.4|99328.4|99278.4|99368.7|99318.7|99328.4|99278.4|75
1646404970000|2022-03-04 14:42:50|99329|99279|99327.2|99277.2|99332|99282|99323.8|99273.8|67
1646404980000|2022-03-04 14:43:00|99328.5|99278.5|99328.3|99278.3|99333.5|99283.5|99318.1|99268.1|75
1646404990000|2022-03-04 14:43:10|99330.6|99280.6|99300.7|99250.7|99330.6|99280.6|99289.1|99239.1|77
1646405000000|2022-03-04 14:43:20|99301|99251|99279.7|99229.7|99304.5|99254.5|99278.9|99228.9|59
1646405010000|2022-03-04 14:43:30|99280|99230|99281.3|99231.3|99284.2|99234.2|99267.8|99217.8|68
1646405020000|2022-03-04 14:43:40|99284.4|99234.4|99277.9|99227.9|99289.4|99239.4|99276.3|99226.3|66
1646405030000|2022-03-04 14:43:50|99277.8|99227.8|99270.6|99220.6|99278.1|99228.1|99269.1|99219.1|45
1646405040000|2022-03-04 14:44:00|99271|99221|99246.8|99196.8|99277.3|99227.3|99246.2|99196.2|70
1646405050000|2022-03-04 14:44:10|99246.1|99196.1|99226.6|99176.6|99246.7|99196.7|99226|99176|60
1646405060000|2022-03-04 14:44:20|99228.1|99178.1|99224.7|99174.7|99229.4|99179.4|99224|99174|44
1646405070000|2022-03-04 14:44:30|99224.1|99174.1|99274.5|99224.5|99280.1|99230.1|99224.1|99174.1|67
1646405080000|2022-03-04 14:44:40|99272.1|99222.1|99292.4|99242.4|99292.8|99244.9|99269.9|99221.1|68
1646405090000|2022-03-04 14:44:50|99292|99242|99309.4|99259.4|99316|99266|99290.3|99240.3|59
1646405100000|2022-03-04 14:45:00|99309.1|99259.1|99269.1|99219.1|99309.7|99259.7|99267.7|99217.7|71
1646405110000|2022-03-04 14:45:10|99271.7|99221.7|99285.1|99235.1|99286.7|99236.7|99251.3|99201.3|75
1646405120000|2022-03-04 14:45:20|99284.6|99234.6|99285.6|99235.6|99307|99257|99284.6|99234.6|78
1646405130000|2022-03-04 14:45:30|99283.5|99233.5|99294.8|99244.8|99294.8|99244.8|99275.8|99225.8|67
1646405140000|2022-03-04 14:45:40|99294.9|99244.9|99296.7|99246.7|99303.7|99253.7|99288.7|99238.7|64
1646405150000|2022-03-04 14:45:50|99295.4|99245.4|99302.4|99252.4|99305.1|99255.1|99291.3|99241.3|62
1646405160000|2022-03-04 14:46:00|99302.8|99252.8|99320.9|99270.9|99329.6|99279.6|99302.8|99252.8|76
1646405170000|2022-03-04 14:46:10|99321.9|99271.9|99376.9|99326.9|99376.9|99326.9|99315.8|99265.8|72
1646405180000|2022-03-04 14:46:20|99377.9|99327.9|99389.8|99339.8|99389.8|99339.8|99376|99326|68
1646405190000|2022-03-04 14:46:30|99389.9|99339.9|99391.9|99341.9|99391.9|99341.9|99384.2|99334.2|63
1646405200000|2022-03-04 14:46:40|99391.7|99341.7|99396.1|99346.1|99397.1|99347.1|99389.4|99339.4|59
1646405210000|2022-03-04 14:46:50|99396.2|99346.2|99376.4|99326.4|99398.2|99348.2|99362.7|99312.7|70
1646405220000|2022-03-04 14:47:00|99376.1|99326.1|99359.7|99309.7|99378|99328|99336.2|99286.2|74
1646405230000|2022-03-04 14:47:10|99359.9|99309.9|99361.4|99311.4|99365.9|99315.9|99357|99307|58
1646405240000|2022-03-04 14:47:20|99364.5|99314.5|99347.1|99297.1|99366.2|99316.2|99345.8|99295.8|80
1646405250000|2022-03-04 14:47:30|99345.5|99295.5|99356.2|99306.2|99356.4|99306.4|99341.1|99291.1|72
1646405260000|2022-03-04 14:47:40|99356.1|99306.1|99354.6|99304.6|99375.5|99325.5|99354.6|99304.6|64
1646405270000|2022-03-04 14:47:50|99352|99302|99335.9|99285.9|99352|99302|99331.4|99281.4|79
1646405280000|2022-03-04 14:48:00|99331|99281|99340.7|99290.7|99345|99295|99331|99281|73
1646405290000|2022-03-04 14:48:10|99340.9|99290.9|99336.5|99286.5|99351.8|99302.4|99327.4|99280|64
1646405300000|2022-03-04 14:48:20|99333|99283|99334.3|99284.3|99335|99285|99325.1|99275.1|69
1646405310000|2022-03-04 14:48:30|99334|99284|99330.6|99280.6|99358|99308|99327.5|99277.5|73
1646405320000|2022-03-04 14:48:40|99329.5|99279.5|99332.9|99282.9|99336.1|99286.1|99325.9|99275.9|72
1646405330000|2022-03-04 14:48:50|99333.5|99283.5|99333.5|99283.5|99334.9|99295.8|99320.3|99277.7|72
1646405340000|2022-03-04 14:49:00|99333.4|99283.4|99328.1|99278.1|99334.8|99284.8|99326.6|99276.6|70
1646405350000|2022-03-04 14:49:10|99327.7|99277.7|99307|99257|99331.5|99281.5|99305.7|99255.7|70
1646405360000|2022-03-04 14:49:20|99307.3|99257.3|99315.9|99265.9|99325.5|99275.5|99306.7|99256.7|56
1646405370000|2022-03-04 14:49:30|99316.2|99266.2|99255.3|99205.3|99316.2|99266.2|99241.2|99191.2|68
1646405380000|2022-03-04 14:49:40|99252.6|99202.6|99253.6|99203.6|99257.1|99207.1|99250.4|99200.4|67
1646405390000|2022-03-04 14:49:50|99253.3|99203.3|99241|99191|99261.6|99211.6|99241|99191|74
1646405400000|2022-03-04 14:50:00|99241.2|99191.2|99236.5|99186.5|99271.3|99221.3|99233.5|99183.5|79
1646405410000|2022-03-04 14:50:10|99238.6|99188.6|99218.9|99168.9|99243.3|99193.3|99218.9|99168.9|70
1646405420000|2022-03-04 14:50:20|99217.1|99167.1|99214.6|99164.6|99219.1|99169.1|99213.6|99163.6|69
1646405430000|2022-03-04 14:50:30|99215.5|99165.5|99199.8|99149.8|99216.8|99166.8|99199.6|99149.6|72
1646405440000|2022-03-04 14:50:40|99201.1|99151.1|99176.7|99126.7|99207|99157|99172.6|99122.6|75
1646405450000|2022-03-04 14:50:50|99175.8|99125.8|99161.7|99111.7|99179|99129|99160.4|99110.4|75
1646405460000|2022-03-04 14:51:00|99163.4|99113.4|99169.9|99119.9|99176.8|99126.8|99133.8|99083.8|77
1646405470000|2022-03-04 14:51:10|99166.9|99116.9|99208.3|99158.3|99216.2|99166.2|99163|99113|79
1646405480000|2022-03-04 14:51:20|99209.4|99159.4|99168.5|99118.5|99210|99160|99146|99096|75
1646405490000|2022-03-04 14:51:30|99167.5|99117.5|99150.3|99100.3|99175.2|99125.2|99148.4|99098.4|77
1646405500000|2022-03-04 14:51:40|99154.4|99104.4|99160.3|99110.3|99168.7|99118.7|99150|99100|70
1646405510000|2022-03-04 14:51:50|99158.1|99108.1|99142.9|99092.9|99160.2|99110.2|99142.9|99092.9|66
1646405520000|2022-03-04 14:52:00|99142.5|99092.5|99197.1|99147.1|99197.1|99147.1|99142.5|99092.5|64
1646405530000|2022-03-04 14:52:10|99199.4|99149.4|99223.9|99173.9|99231.4|99181.1|99199.4|99149.4|66
1646405540000|2022-03-04 14:52:20|99225.5|99175.5|99238.8|99188.8|99242.8|99192.8|99220.9|99170.9|63
1646405550000|2022-03-04 14:52:30|99238.7|99188.7|99236.4|99186.4|99244.9|99194.9|99235.7|99185.7|55
1646405560000|2022-03-04 14:52:40|99236.2|99186.2|99196.6|99146.6|99237.6|99187.6|99195|99145|65
1646405570000|2022-03-04 14:52:50|99199|99149|99213.9|99163.9|99214|99164|99195.2|99145.2|72
1646405580000|2022-03-04 14:53:00|99213.8|99163.8|99201.2|99151.2|99219.7|99169.7|99200.1|99150.1|69
1646405590000|2022-03-04 14:53:10|99201.1|99151.1|99197.5|99147.5|99202.3|99152.3|99193.5|99143.5|63
1646405600000|2022-03-04 14:53:20|99198.3|99148.3|99223.5|99173.5|99224.1|99174.1|99194.9|99144.9|64
1646405610000|2022-03-04 14:53:30|99224.3|99174.3|99230.9|99180.9|99231.4|99181.4|99220|99170|61
1646405620000|2022-03-04 14:53:40|99232|99182|99255.1|99205.1|99259.2|99209.2|99231.1|99181.1|72
1646405630000|2022-03-04 14:53:50|99256.2|99206.2|99246.3|99196.3|99259|99209|99243.5|99193.5|71
1646405640000|2022-03-04 14:54:00|99243.2|99193.2|99242|99192|99248.4|99198.4|99240.3|99190.3|69
1646405650000|2022-03-04 14:54:10|99241.9|99191.9|99221.9|99171.9|99243.9|99193.9|99221.9|99171.9|73
1646405660000|2022-03-04 14:54:20|99223.2|99173.2|99207.2|99157.2|99226.9|99176.9|99205.4|99155.4|69
1646405670000|2022-03-04 14:54:30|99206.3|99156.3|99224.1|99174.1|99224.6|99174.6|99206.3|99156.3|70
1646405680000|2022-03-04 14:54:40|99222|99172|99216.1|99166.1|99223.5|99173.5|99208.3|99158.3|62
1646405690000|2022-03-04 14:54:50|99218|99168|99228.2|99178.2|99231|99181|99217.8|99167.8|52
1646405700000|2022-03-04 14:55:00|99227|99177|99223.7|99173.7|99237.9|99187.9|99223.6|99173.6|68
1646405710000|2022-03-04 14:55:10|99223.9|99173.9|99220.4|99170.4|99229.5|99179.5|99220.4|99170.4|71
1646405720000|2022-03-04 14:55:20|99219.7|99169.7|99223.9|99173.9|99224.4|99174.4|99211.7|99161.7|72
1646405730000|2022-03-04 14:55:30|99218.8|99168.8|99212.9|99162.9|99221.2|99171.2|99211.3|99161.3|57
1646405740000|2022-03-04 14:55:40|99211.7|99161.7|99208.1|99158.1|99211.7|99161.7|99200.1|99150.1|69
1646405750000|2022-03-04 14:55:50|99208|99158|99205.8|99155.8|99212.7|99162.7|99205.8|99155.8|57
1646405760000|2022-03-04 14:56:00|99206|99156|99195.2|99145.2|99213.7|99163.7|99193.2|99143.2|68
1646405770000|2022-03-04 14:56:10|99196.3|99146.3|99188.4|99138.4|99200.6|99150.6|99185.4|99135.4|74
1646405780000|2022-03-04 14:56:20|99188.2|99138.2|99183.8|99133.8|99192.2|99142.2|99182.1|99132.1|79
1646405790000|2022-03-04 14:56:30|99184.5|99134.5|99164.3|99114.3|99186.1|99149.1|99161.9|99111.9|69
1646405800000|2022-03-04 14:56:40|99164.1|99114.1|99172.2|99122.2|99173.3|99123.3|99160.2|99110.2|67
1646405810000|2022-03-04 14:56:50|99169.4|99119.4|99173.6|99123.6|99186.9|99136.9|99168.7|99118.7|77
1646405820000|2022-03-04 14:57:00|99172.4|99122.4|99152.7|99102.7|99176.1|99126.1|99147.4|99097.4|75
1646405830000|2022-03-04 14:57:10|99152|99102|99147.6|99097.6|99152.3|99102.3|99145.7|99095.7|73
1646405840000|2022-03-04 14:57:20|99148.7|99098.7|99148.7|99098.7|99152.8|99102.8|99145.6|99095.6|70
1646405850000|2022-03-04 14:57:30|99148.6|99098.6|99153|99103|99155.4|99105.4|99145.7|99095.7|70
1646405860000|2022-03-04 14:57:40|99154.1|99104.1|99148.4|99098.4|99154.1|99104.1|99145.9|99095.9|57
1646405870000|2022-03-04 14:57:50|99148.7|99098.7|99143.3|99093.3|99148.7|99098.7|99139.4|99089.4|74
1646405880000|2022-03-04 14:58:00|99143.5|99093.5|99118.9|99068.9|99145.3|99095.3|99112.8|99062.8|72
1646405890000|2022-03-04 14:58:10|99118.2|99068.2|99104.7|99054.7|99121.9|99071.9|99101.7|99051.7|67
1646405900000|2022-03-04 14:58:20|99104.4|99054.4|99109.7|99059.7|99112.9|99062.9|99104.4|99054.4|69
1646405910000|2022-03-04 14:58:30|99110.2|99060.2|99117|99067|99124.5|99074.5|99109.8|99059.8|69
1646405920000|2022-03-04 14:58:40|99116.5|99066.5|99120.6|99070.6|99127.1|99077.1|99115.6|99065.6|76
1646405930000|2022-03-04 14:58:50|99119|99069|99111.4|99061.4|99121.9|99071.9|99109.2|99059.2|70
1646405940000|2022-03-04 14:59:00|99110.7|99060.7|99113.3|99063.3|99120.2|99070.2|99110.5|99060.5|64
1646405950000|2022-03-04 14:59:10|99113|99063|99113.6|99063.6|99122.9|99072.9|99112.3|99062.3|67
1646405960000|2022-03-04 14:59:20|99113.9|99063.9|99102.1|99052.1|99115|99065|99100.9|99050.9|59
1646405970000|2022-03-04 14:59:30|99102.9|99052.9|99107.5|99057.5|99116.4|99066.4|99101.3|99051.3|55
1646405980000|2022-03-04 14:59:40|99105.8|99055.8|99094.1|99044.1|99108.5|99058.5|99094.1|99044.1|63
1646405990000|2022-03-04 14:59:50|99094.4|99044.4|99079.4|99029.4|99098.5|99048.5|99074.4|99024.4|68
1646406000000|2022-03-04 15:00:00|99079.6|99029.6|99062.1|99012.1|99084.9|99034.9|99062|99012|72
1646406010000|2022-03-04 15:00:10|99062.8|99012.8|98984.2|98934.2|99062.8|99012.8|98984.2|98922.5|76
1646406020000|2022-03-04 15:00:20|98982.2|98932.2|98986|98936|99003.5|98941.3|98962.2|98902.2|66
1646406030000|2022-03-04 15:00:30|98986.2|98936.2|98957.1|98907.1|98990.5|98937|98952.3|98902.3|74
1646406040000|2022-03-04 15:00:40|98956|98906|98959.8|98909.8|98965.7|98910|98952.5|98895.5|71
1646406050000|2022-03-04 15:00:50|98962.6|98912.6|98941.2|98891.2|98965.7|98915.7|98941.2|98891.2|65
1646406060000|2022-03-04 15:01:00|98941.3|98891.3|98942.6|98892.6|98944.8|98894.8|98938.4|98888.4|71
1646406070000|2022-03-04 15:01:10|98941|98891|98939|98889|98946.5|98896.5|98934.8|98884.8|69
1646406080000|2022-03-04 15:01:20|98936.3|98886.3|98911.4|98861.4|98937.3|98887.3|98907.8|98857.8|76
1646406090000|2022-03-04 15:01:30|98912.3|98862.3|98914.1|98864.1|98922.5|98872.5|98910.8|98860.8|71
1646406100000|2022-03-04 15:01:40|98916.2|98866.2|98917.9|98867.9|98927.5|98885.9|98910.9|98862.9|74
1646406110000|2022-03-04 15:01:50|98918.1|98868.1|98912.6|98862.6|98918.5|98868.5|98896.1|98846.1|68
1646406120000|2022-03-04 15:02:00|98913.8|98863.8|98948.8|98898.8|98951.1|98901.1|98913.8|98863.8|75
1646406130000|2022-03-04 15:02:10|98948.1|98898.1|98942.4|98892.4|98957|98907|98940.3|98890.3|67
1646406140000|2022-03-04 15:02:20|98942.7|98892.7|98947.1|98897.1|98953.4|98903.4|98942.1|98892.1|63
1646406150000|2022-03-04 15:02:30|98947.8|98897.8|98941.4|98891.4|98956.9|98906.9|98941.4|98891.4|64
1646406160000|2022-03-04 15:02:40|98945.9|98895.9|98958.5|98908.5|98964.9|98914.9|98945.9|98895.9|73
1646406170000|2022-03-04 15:02:50|98958.4|98908.4|98961.4|98911.4|98967.9|98917.9|98958.3|98908.3|69
1646406180000|2022-03-04 15:03:00|98959.4|98909.4|98968.5|98918.5|98969.6|98919.6|98954.7|98904.7|71
1646406190000|2022-03-04 15:03:10|98968.6|98918.6|99000.2|98950.2|99000.2|98950.2|98959.8|98909.8|70
1646406200000|2022-03-04 15:03:20|98998.9|98948.9|98992|98942|99002.4|98952.4|98989.8|98939.8|66
1646406210000|2022-03-04 15:03:30|98990|98940|98976.6|98926.6|98993.3|98943.3|98970.9|98920.9|67
1646406220000|2022-03-04 15:03:40|98973.2|98923.2|98968.5|98918.5|98981.7|98931.7|98963.1|98913.1|60
1646406230000|2022-03-04 15:03:50|98968.3|98918.3|98946.3|98896.3|98974|98924|98942.3|98892.3|72
1646406240000|2022-03-04 15:04:00|98944.2|98894.2|98938.9|98888.9|98951.3|98901.3|98936.2|98886.2|71
1646406250000|2022-03-04 15:04:10|98937.3|98887.3|98939.8|98889.8|98943.3|98893.3|98935.9|98885.9|62
1646406260000|2022-03-04 15:04:20|98938.5|98888.5|98952.1|98902.1|98956.6|98906.6|98936.8|98886.8|58
1646406270000|2022-03-04 15:04:30|98953.1|98903.1|98947|98897|98963.7|98913.7|98943.3|98893.3|70
1646406280000|2022-03-04 15:04:40|98949.8|98899.8|98974.5|98924.5|98978.9|98928.9|98945.1|98899.8|70
1646406290000|2022-03-04 15:04:50|98974.4|98924.4|99000.6|98950.6|99003.6|98953.6|98971.9|98921.9|67
1646406300000|2022-03-04 15:05:00|99000|98950|99009.8|98959.8|99010.3|98960.3|99000|98950|68
1646406310000|2022-03-04 15:05:10|99008.9|98958.9|99054|99004|99059.1|99009.1|99007.5|98957.5|73
1646406320000|2022-03-04 15:05:20|99049.7|98999.7|99057.6|99007.6|99066.7|99016.7|99048.4|98998.4|69
1646406330000|2022-03-04 15:05:30|99056.3|99006.3|99050.5|99000.5|99063.8|99013.8|99050.5|99000.5|67
1646406340000|2022-03-04 15:05:40|99047.5|98997.5|99029.1|98979.1|99047.5|98997.5|99018.9|98968.9|70
1646406350000|2022-03-04 15:05:50|99030.5|98980.5|99023.4|98973.4|99035.6|98985.6|99020.5|98970.5|58
1646406360000|2022-03-04 15:06:00|99023.3|98973.3|99022.8|98972.8|99027.4|98977.4|99022.3|98972.3|64
1646406370000|2022-03-04 15:06:10|99022.7|98972.7|99030.1|98980.1|99030.1|98980.1|99022|98972|72
1646406380000|2022-03-04 15:06:20|99029.4|98979.4|99032.1|98982.1|99032.7|98982.7|99023.1|98973.1|62
1646406390000|2022-03-04 15:06:30|99031.7|98981.7|99022.6|98972.6|99031.7|98981.7|99022.5|98972.5|73
1646406400000|2022-03-04 15:06:40|99022.4|98972.4|98989.7|98939.7|99025.1|98975.1|98988.7|98938.7|71
1646406410000|2022-03-04 15:06:50|98990.6|98940.6|98986.5|98936.5|98992.7|98942.7|98983.3|98933.3|65
1646406420000|2022-03-04 15:07:00|98986.8|98936.8|98989.1|98939.1|98991.1|98941.1|98965.1|98915.1|73
1646406430000|2022-03-04 15:07:10|98989.9|98939.9|98991.2|98941.2|99007.8|98957.8|98988.3|98938.3|66
1646406440000|2022-03-04 15:07:20|98992|98942|98989.6|98939.6|98998.3|98948.3|98984.9|98934.9|55
1646406450000|2022-03-04 15:07:30|98988.8|98938.8|99002.6|98952.6|99006.8|98956.8|98988|98938|55
1646406460000|2022-03-04 15:07:40|99001.4|98951.4|98979.4|98929.4|99004.9|98954.9|98969.8|98927.5|63
1646406470000|2022-03-04 15:07:50|98979.5|98929.5|98958.4|98908.4|98979.5|98929.5|98950.7|98900.7|73
1646406480000|2022-03-04 15:08:00|98958.9|98908.9|98966.6|98916.6|98992|98942|98958.9|98908.9|74
1646406490000|2022-03-04 15:08:10|98964.6|98914.6|98981.3|98931.3|98982.2|98932.2|98962.9|98912.9|64
1646406500000|2022-03-04 15:08:20|98980.6|98930.6|98983.8|98933.8|99008.6|98962.7|98980.6|98930.6|76
1646406510000|2022-03-04 15:08:30|98982.8|98932.8|98984.4|98934.4|98985.6|98935.6|98978.6|98928.6|68
1646406520000|2022-03-04 15:08:40|98984.5|98934.5|98986.1|98936.1|98986.9|98936.9|98981.7|98931.7|64
1646406530000|2022-03-04 15:08:50|98986.8|98936.8|99008.8|98958.8|99008.8|98958.8|98986.8|98936.8|53
1646406540000|2022-03-04 15:09:00|99008.4|98958.4|99020.5|98970.5|99025.6|98975.6|99008.4|98958.4|73
1646406550000|2022-03-04 15:09:10|99020.8|98970.8|99032.1|98982.1|99032.2|98982.2|99020.8|98970.8|49
1646406560000|2022-03-04 15:09:20|99033.2|98983.2|99043.5|98993.5|99044.8|98994.8|99033|98983|62
1646406570000|2022-03-04 15:09:30|99042.4|98992.4|99046.7|98996.7|99049.8|98999.8|99040.7|98990.7|58
1646406580000|2022-03-04 15:09:40|99046.4|98996.4|99072.5|99022.5|99072.6|99022.6|99044.2|98994.2|59
1646406590000|2022-03-04 15:09:50|99073.2|99023.2|99075.1|99025.1|99081.5|99031.5|99073.2|99023.2|64
1646406600000|2022-03-04 15:10:00|99074.6|99024.6|99079.1|99029.1|99081.5|99031.5|99073.4|99023.4|65
1646406610000|2022-03-04 15:10:10|99079|99029|99082.9|99032.9|99084.7|99034.7|99078.6|99028.6|58
1646406620000|2022-03-04 15:10:20|99083.1|99033.1|99087.2|99037.2|99088.9|99038.9|99076.4|99026.4|65
1646406630000|2022-03-04 15:10:30|99086.7|99036.7|99096.9|99046.9|99098.7|99048.7|99086.6|99036.6|61
1646406640000|2022-03-04 15:10:40|99099.4|99049.4|99111|99061|99111.4|99061.4|99093.7|99043.7|73
1646406650000|2022-03-04 15:10:50|99111.4|99061.4|99085.2|99035.2|99115.1|99065.1|99085.2|99035.2|70
1646406660000|2022-03-04 15:11:00|99087.6|99037.6|99106.5|99056.5|99108.8|99058.8|99084|99034|69
1646406670000|2022-03-04 15:11:10|99106.4|99056.4|99088.6|99038.6|99106.8|99056.8|99077.2|99027.2|70
1646406680000|2022-03-04 15:11:20|99090.6|99040.6|99096.9|99046.9|99098|99048|99087|99037|54
1646406690000|2022-03-04 15:11:30|99096.6|99046.6|99083|99033|99097.1|99047.1|99081.1|99031.1|66
1646406700000|2022-03-04 15:11:40|99083.2|99033.2|99075.9|99025.9|99084.1|99034.1|99072.9|99022.9|65
1646406710000|2022-03-04 15:11:50|99076.6|99026.6|99071.9|99021.9|99076.6|99026.6|99061.4|99011.4|73
1646406720000|2022-03-04 15:12:00|99067.1|99017.1|99051.5|99001.5|99074.2|99024.2|99049.2|98999.2|61
1646406730000|2022-03-04 15:12:10|99051.3|99001.3|99054.2|99004.2|99057.8|99007.8|99050.9|99000.9|70
1646406740000|2022-03-04 15:12:20|99055.2|99005.2|99047.4|98997.4|99055.7|99005.7|99044.1|98994.1|69
1646406750000|2022-03-04 15:12:30|99048|98998|99046.3|98996.3|99049.6|98999.6|99039|98989|74
1646406760000|2022-03-04 15:12:40|99046.5|98996.5|99046.4|98996.4|99048.9|98998.9|99044.8|98994.8|65
1646406770000|2022-03-04 15:12:50|99046.5|98996.5|99023.7|98973.7|99046.5|98996.5|99020.5|98970.5|57
1646406780000|2022-03-04 15:13:00|99023.2|98973.2|98988.5|98938.5|99025.1|98975.1|98987.2|98937.2|71
1646406790000|2022-03-04 15:13:10|98988.9|98938.9|98984.1|98934.1|98991.3|98941.3|98983.2|98933.2|63
1646406800000|2022-03-04 15:13:20|98984.3|98934.3|98956.7|98906.7|98984.3|98934.3|98954.2|98904.2|70
1646406810000|2022-03-04 15:13:30|98956.9|98906.9|98955.7|98905.7|98970.3|98920.3|98955.7|98905.7|71
1646406820000|2022-03-04 15:13:40|98956.1|98906.1|98947.5|98897.5|98958.7|98908.7|98943|98893|72
1646406830000|2022-03-04 15:13:50|98947.9|98897.9|98951.9|98901.9|98954.5|98904.5|98946.6|98896.6|50
1646406840000|2022-03-04 15:14:00|98951.7|98901.7|98960.6|98910.6|98973.6|98923.6|98947.4|98897.4|69
1646406850000|2022-03-04 15:14:10|98959.9|98909.9|98956.2|98906.2|98959.9|98909.9|98951.4|98901.4|68
1646406860000|2022-03-04 15:14:20|98954.6|98904.6|98981|98931|99057.6|98941.6|98951.2|98901.2|70
1646406870000|2022-03-04 15:14:30|98980.9|98930.9|98972.8|98922.8|98981|98931|98971.3|98921.3|67
1646406880000|2022-03-04 15:14:40|98973.1|98923.1|98966.4|98916.4|98973.1|98923.1|98938.5|98898.5|68
1646406890000|2022-03-04 15:14:50|98964.4|98914.4|98985.4|98935.4|98993.5|98943.5|98962.9|98912.9|65
1646406900000|2022-03-04 15:15:00|98982.3|98932.3|99008.5|98958.5|99010.5|98960.5|98979.9|98929.9|69
1646406910000|2022-03-04 15:15:10|99008.2|98958.2|99021.8|98971.8|99036.4|98986.4|99007.1|98957.1|79
1646406920000|2022-03-04 15:15:20|99020|98970|99007|98957|99020|98970|99006.7|98956.7|70
1646406930000|2022-03-04 15:15:30|99008.2|98958.2|99006.8|98956.8|99015.9|98965.9|99005.8|98955.8|61
1646406940000|2022-03-04 15:15:40|99006.4|98956.4|99007.6|98957.6|99008|98958|98997|98947|51
1646406950000|2022-03-04 15:15:50|99007.8|98957.8|99022.2|98972.2|99039.6|98989.6|99007.8|98957.8|66
1646406960000|2022-03-04 15:16:00|99021.1|98971.1|99002|98952|99023.5|98973.5|99002|98952|68
1646406970000|2022-03-04 15:16:10|99001.7|98951.7|98995.6|98945.6|99001.8|98951.8|98993.4|98943.4|72
1646406980000|2022-03-04 15:16:20|98995.8|98945.8|98985.5|98935.5|99001|98951|98985.5|98935.5|62
1646406990000|2022-03-04 15:16:30|98985.9|98935.9|99006|98956|99006|98956|98985.9|98935.9|60
1646407000000|2022-03-04 15:16:40|99007.6|98957.6|98987.3|98937.3|99007.6|98957.6|98985.4|98935.4|60
1646407010000|2022-03-04 15:16:50|98986.9|98936.9|98974.3|98924.3|98987.2|98937.2|98973.8|98923.8|73
1646407020000|2022-03-04 15:17:00|98974.1|98924.1|98974.9|98924.9|98981.6|98931.6|98972.2|98922.2|68
1646407030000|2022-03-04 15:17:10|98974.1|98924.1|98988.3|98938.3|98990.6|98940.6|98970|98920|73
1646407040000|2022-03-04 15:17:20|98981.5|98931.5|98968.1|98918.1|98983.8|98933.8|98968.1|98918.1|67
1646407050000|2022-03-04 15:17:30|98968.2|98918.2|98973.8|98923.8|98979.8|98929.8|98959.1|98909.1|69
1646407060000|2022-03-04 15:17:40|98973.5|98923.5|98983.5|98933.5|98986.2|98936.2|98964.3|98914.3|62
1646407070000|2022-03-04 15:17:50|98982.9|98932.9|98985.6|98935.6|98989.1|98939.1|98979.1|98929.1|71
1646407080000|2022-03-04 15:18:00|98986.2|98936.2|98965.7|98915.7|98987.3|98937.3|98965.4|98915.4|64
1646407090000|2022-03-04 15:18:10|98961.2|98911.2|98970.8|98920.8|98971|98921|98955.7|98905.7|71
1646407100000|2022-03-04 15:18:20|98970.6|98920.6|98964.4|98914.4|98976.4|98926.4|98963.2|98913.2|64
1646407110000|2022-03-04 15:18:30|98966.3|98916.3|98962.1|98912.1|98976.8|98926.8|98959.5|98909.5|67
1646407120000|2022-03-04 15:18:40|98962.2|98912.2|98969.5|98919.5|98972.6|98922.6|98960.6|98910.6|52
1646407130000|2022-03-04 15:18:50|98969.9|98919.9|98976.5|98926.5|98976.9|98926.9|98967.4|98917.4|57
1646407140000|2022-03-04 15:19:00|98975.9|98925.9|98970.7|98920.7|98975.9|98925.9|98968.7|98918.7|62
1646407150000|2022-03-04 15:19:10|98971.1|98921.1|98968.4|98918.4|98974|98924|98968|98918|49
1646407160000|2022-03-04 15:19:20|98969.9|98919.9|98971.7|98921.7|98971.7|98921.7|98969.7|98919.7|37
1646407170000|2022-03-04 15:19:30|98971.3|98921.3|98967.2|98917.2|98975.9|98925.9|98967.2|98917.2|50
1646407180000|2022-03-04 15:19:40|98967.1|98917.1|98958.5|98908.5|98971.8|98921.8|98953.3|98903.3|72
1646407190000|2022-03-04 15:19:50|98957.7|98907.7|98957.9|98907.9|98967.3|98917.3|98953.3|98903.3|71
1646407200000|2022-03-04 15:20:00|98959.3|98909.3|98941.6|98891.6|98959.6|98909.6|98938.4|98888.4|67
1646407210000|2022-03-04 15:20:10|98943.4|98893.4|98939.5|98889.5|98945.9|98895.9|98936.8|98886.8|57
1646407220000|2022-03-04 15:20:20|98939.7|98889.7|98950.7|98900.7|98951.5|98901.5|98938.2|98888.2|60
1646407230000|2022-03-04 15:20:30|98950.3|98900.3|98962.1|98912.1|98963.2|98913.2|98950.3|98900.3|55
1646407240000|2022-03-04 15:20:40|98962.2|98912.2|98970.6|98920.6|98984.2|98934.2|98962.2|98912.2|59
1646407250000|2022-03-04 15:20:50|98970.7|98920.7|98975.9|98925.9|98979.4|98929.4|98970.6|98920.6|45
1646407260000|2022-03-04 15:21:00|98975.8|98925.8|98974.5|98924.5|98976.1|98926.1|98970.2|98920.2|57
1646407270000|2022-03-04 15:21:10|98974.8|98924.8|98970.1|98920.1|98977.2|98927.2|98968.9|98918.9|60
1646407280000|2022-03-04 15:21:20|98970|98920|98963|98913|98970.5|98920.5|98962.4|98912.4|58
1646407290000|2022-03-04 15:21:30|98962.8|98912.8|98968.4|98918.4|98969.4|98919.4|98960.2|98910.2|67
1646407300000|2022-03-04 15:21:40|98968.8|98918.8|98988.8|98938.8|98992.8|98942.8|98968.8|98918.8|60
1646407310000|2022-03-04 15:21:50|98987.4|98937.4|98949|98899|98989.1|98939.1|98946.8|98896.8|72
1646407320000|2022-03-04 15:22:00|98949.3|98899.3|98952.7|98902.7|98954.3|98904.3|98948|98898|53
1646407330000|2022-03-04 15:22:10|98952.1|98902.1|98956.4|98906.4|98959.4|98909.4|98944.1|98894.1|61
1646407340000|2022-03-04 15:22:20|98956.8|98906.8|98930.7|98880.7|98959.8|98909.8|98927|98877|59
1646407350000|2022-03-04 15:22:30|98931.6|98881.6|98927.3|98877.3|98936|98886|98925.4|98875.4|55
1646407360000|2022-03-04 15:22:40|98930.5|98880.5|98947.2|98897.2|98951.8|98901.8|98927.9|98877.9|70
1646407370000|2022-03-04 15:22:50|98947.7|98897.7|98929.5|98879.5|98951.7|98901.7|98929.5|98879.5|61
1646407380000|2022-03-04 15:23:00|98929.1|98879.1|98935.2|98885.2|98938.2|98888.2|98929.1|98879.1|58
1646407390000|2022-03-04 15:23:10|98934.7|98884.7|98938.2|98888.2|98947.5|98897.5|98934.7|98884.7|68
1646407400000|2022-03-04 15:23:20|98938.8|98888.8|98945.6|98895.6|98947.9|98897.9|98938.1|98888.1|52
1646407410000|2022-03-04 15:23:30|98945.2|98895.2|98941.8|98891.8|98947.9|98897.9|98936.8|98886.8|61
1646407420000|2022-03-04 15:23:40|98941|98891|98940.8|98890.8|98941.8|98891.8|98939.9|98889.9|56
1646407430000|2022-03-04 15:23:50|98942.1|98892.1|98940.6|98890.6|98943|98893|98933.4|98883.4|67
1646407440000|2022-03-04 15:24:00|98940.3|98890.3|98934.9|98884.9|98943.6|98893.6|98934.9|98884.9|57
1646407450000|2022-03-04 15:24:10|98935.3|98885.3|98935.6|98885.6|98937.3|98887.3|98932.2|98882.2|62
1646407460000|2022-03-04 15:24:20|98934.2|98884.2|98941.6|98891.6|98942.9|98892.9|98932.7|98882.7|53
1646407470000|2022-03-04 15:24:30|98941.5|98891.5|98944.5|98894.5|98944.8|98894.8|98940.2|98890.2|48
1646407480000|2022-03-04 15:24:40|98944.3|98894.3|98935|98885|98948.1|98898.1|98933.3|98883.3|49
1646407490000|2022-03-04 15:24:50|98937.1|98887.1|98939.8|98889.8|98943.2|98893.2|98935.1|98885.1|66
1646407500000|2022-03-04 15:25:00|98939|98889|98936.6|98886.6|98943.3|98893.3|98934.3|98884.3|64
1646407510000|2022-03-04 15:25:10|98936.8|98886.8|98908.5|98858.5|98937.3|98887.3|98908.5|98858.5|61
1646407520000|2022-03-04 15:25:20|98907.6|98857.6|98906.9|98856.9|98914.7|98864.7|98906|98856|57
1646407530000|2022-03-04 15:25:30|98905.1|98855.1|98906.2|98856.2|98907.1|98857.1|98899.5|98849.5|53
1646407540000|2022-03-04 15:25:40|98906.3|98856.3|98916.2|98866.2|98916.4|98866.4|98903.1|98853.1|47
1646407550000|2022-03-04 15:25:50|98915.9|98865.9|98927|98877|98929|98879|98915.9|98865.9|61
1646407560000|2022-03-04 15:26:00|98927.4|98877.4|98914.4|98864.4|98928.3|98878.3|98912.9|98862.9|58
1646407570000|2022-03-04 15:26:10|98915.9|98865.9|98922.3|98872.3|98922.4|98872.4|98914.1|98864.1|61
1646407580000|2022-03-04 15:26:20|98922|98872|98920.1|98870.1|98922.8|98872.8|98920.1|98870.1|41
1646407590000|2022-03-04 15:26:30|98920.2|98870.2|98918.9|98868.9|98928.9|98878.9|98917.3|98867.3|53
1646407600000|2022-03-04 15:26:40|98919.8|98869.8|98925.7|98875.7|98926.5|98876.5|98917.9|98867.9|55
1646407610000|2022-03-04 15:26:50|98926.2|98876.2|98927|98877|98931.5|98881.5|98923.6|98873.6|53
1646407620000|2022-03-04 15:27:00|98926.5|98876.5|98918.4|98868.4|98930.5|98880.5|98917.5|98867.5|65
1646407630000|2022-03-04 15:27:10|98918.2|98868.2|98920.4|98870.4|98923.3|98873.3|98917.8|98867.8|38
1646407640000|2022-03-04 15:27:20|98921|98871|98914.6|98864.6|98922.9|98872.9|98914.4|98864.4|46
1646407650000|2022-03-04 15:27:30|98914.8|98864.8|98911.3|98861.3|98917.2|98867.2|98910.2|98860.2|51
1646407660000|2022-03-04 15:27:40|98910.9|98860.9|98907.1|98857.1|98911.3|98861.3|98905.8|98855.8|57
1646407670000|2022-03-04 15:27:50|98908.7|98858.7|98912.9|98862.9|98917.7|98867.7|98904.9|98854.9|61
1646407680000|2022-03-04 15:28:00|98912.8|98862.8|98911.1|98861.1|98913.6|98863.6|98905.2|98855.2|60
1646407690000|2022-03-04 15:28:10|98910.9|98860.9|98917.3|98867.3|98922.2|98872.2|98910.9|98860.9|67
1646407700000|2022-03-04 15:28:20|98917.2|98867.2|98916|98866|98920.6|98870.6|98912.9|98862.9|52
1646407710000|2022-03-04 15:28:30|98915.8|98865.8|98926.1|98876.1|98928.9|98878.9|98913.9|98863.9|65
1646407720000|2022-03-04 15:28:40|98926.6|98876.6|98954.1|98904.1|98955.7|98905.7|98926.6|98876.6|73
1646407730000|2022-03-04 15:28:50|98954.4|98904.4|98961.9|98911.9|98965.9|98915.9|98952.4|98902.4|56
1646407740000|2022-03-04 15:29:00|98965.3|98915.3|98948.8|98898.8|98969.9|98919.9|98945.3|98895.3|63
1646407750000|2022-03-04 15:29:10|98947.1|98897.1|98940.8|98890.8|98947.5|98897.5|98932.4|98882.4|60
1646407760000|2022-03-04 15:29:20|98941|98891|98934.6|98884.6|98942.4|98892.4|98933.1|98883.1|70
1646407770000|2022-03-04 15:29:30|98934.8|98884.8|98929.4|98879.4|98935.4|98885.4|98925.9|98875.9|68
1646407780000|2022-03-04 15:29:40|98931.8|98881.8|98929.5|98879.5|98934.8|98884.8|98927.5|98877.5|60
1646407790000|2022-03-04 15:29:50|98929.6|98879.6|98930.7|98880.7|98931.8|98881.8|98925.8|98875.8|67
1646407800000|2022-03-04 15:30:00|98930.4|98880.4|98918.7|98868.7|98930.4|98880.4|98918.7|98868.7|55
1646407810000|2022-03-04 15:30:10|98919.1|98869.1|98919.7|98869.7|98921.8|98871.8|98914.7|98864.7|53
1646407820000|2022-03-04 15:30:20|98921.9|98871.9|98929.4|98879.4|98929.4|98879.4|98918.4|98868.4|63
1646407830000|2022-03-04 15:30:30|98930.1|98880.1|98932.2|98882.2|98938.5|98888.5|98930.1|98880.1|54
1646407840000|2022-03-04 15:30:40|98932.7|98882.7|98937.1|98887.1|98941|98891|98931.6|98881.6|56
1646407850000|2022-03-04 15:30:50|98937.5|98887.5|98933.7|98883.7|98940.4|98890.4|98930.2|98880.2|49
1646407860000|2022-03-04 15:31:00|98933.5|98883.5|98930.6|98880.6|98934.2|98884.2|98930.1|98880.1|45
1646407870000|2022-03-04 15:31:10|98932.7|98882.7|98957.8|98907.8|98961.9|98911.9|98932.7|98882.7|75
1646407880000|2022-03-04 15:31:20|98957.5|98907.5|98950.6|98900.6|98958.4|98908.4|98949.8|98899.8|59
1646407890000|2022-03-04 15:31:30|98952.6|98902.6|98949.3|98899.3|98956|98906|98947.4|98897.4|66
1646407900000|2022-03-04 15:31:40|98949.6|98899.6|98947.8|98897.8|98951.3|98901.3|98947.8|98897.8|61
1646407910000|2022-03-04 15:31:50|98947.6|98897.6|98948.7|98898.7|98951.6|98901.6|98943.4|98893.4|58
1646407920000|2022-03-04 15:32:00|98946.4|98896.4|98942.9|98892.9|98947.1|98897.1|98937.6|98887.6|60
1646407930000|2022-03-04 15:32:10|98942.5|98892.5|98947.5|98897.5|98950.1|98900.1|98940.6|98890.6|64
1646407940000|2022-03-04 15:32:20|98946.2|98896.2|98951.8|98901.8|98951.8|98901.8|98942.3|98892.3|52
1646407950000|2022-03-04 15:32:30|98950.6|98900.6|98951|98901|98951.3|98901.3|98945.3|98895.3|55
1646407960000|2022-03-04 15:32:40|98950.5|98900.5|98949.5|98899.5|98951.3|98901.3|98945.1|98895.1|61
1646407970000|2022-03-04 15:32:50|98949.8|98899.8|98950.5|98900.5|98952.8|98902.8|98947.6|98897.6|49
1646407980000|2022-03-04 15:33:00|98948.7|98898.7|98956.1|98906.1|98957|98907|98948.7|98898.7|59
1646407990000|2022-03-04 15:33:10|98956.4|98906.4|98962.1|98912.1|98965.2|98915.2|98956.4|98906.4|60
1646408000000|2022-03-04 15:33:20|98961.9|98911.9|98951.3|98901.3|98961.9|98911.9|98951.3|98901.3|56
1646408010000|2022-03-04 15:33:30|98950.7|98900.7|98947.9|98897.9|98954.2|98904.2|98946.9|98896.9|58
1646408020000|2022-03-04 15:33:40|98948.1|98898.1|98948|98898|98949.1|98899.1|98944.1|98894.1|56
1646408030000|2022-03-04 15:33:50|98948.1|98898.1|98947.9|98897.9|98963|98901.8|98945.8|98893|51
1646408040000|2022-03-04 15:34:00|98946.4|98896.4|98941.4|98891.4|98952|98902|98941.4|98891.4|59
1646408050000|2022-03-04 15:34:10|98941.1|98891.1|98940.8|98890.8|98949.9|98899.9|98939.2|98889.2|66
1646408060000|2022-03-04 15:34:20|98942|98892|98948.7|98898.7|98958.9|98908.9|98942|98892|56
1646408070000|2022-03-04 15:34:30|98946.9|98896.9|98937.5|98887.5|98946.9|98896.9|98936.6|98886.6|57
1646408080000|2022-03-04 15:34:40|98938.8|98888.8|98929.2|98879.2|98945.3|98895.3|98926.5|98876.5|62
1646408090000|2022-03-04 15:34:50|98929.4|98879.4|98932.1|98882.1|98934.5|98884.5|98927.4|98877.4|62
1646408100000|2022-03-04 15:35:00|98931.9|98881.9|98925.1|98875.1|98932.7|98882.7|98921.5|98871.5|68
1646408110000|2022-03-04 15:35:10|98924.5|98874.5|98938.3|98888.3|98938.3|98888.3|98924.5|98874.5|53
1646408120000|2022-03-04 15:35:20|98939.6|98889.6|98946.6|98896.6|98947.5|98897.5|98934.7|98884.7|59
1646408130000|2022-03-04 15:35:30|98946.3|98896.3|98943.4|98893.4|98951.4|98901.4|98940.7|98890.7|61
1646408140000|2022-03-04 15:35:40|98943.5|98893.5|98951.9|98901.9|98956.9|98906.9|98941.8|98891.8|61
1646408150000|2022-03-04 15:35:50|98951.4|98901.4|98951.1|98901.1|98951.7|98901.7|98949.4|98899.4|55
1646408160000|2022-03-04 15:36:00|98950.5|98900.5|98946.4|98896.4|98956.9|98906.9|98944.7|98894.7|58
1646408170000|2022-03-04 15:36:10|98946.3|98896.3|98946|98896|98947.5|98897.5|98944.5|98894.5|42
1646408180000|2022-03-04 15:36:20|98945.9|98895.9|98937.4|98887.4|98945.9|98895.9|98936.4|98886.4|57
1646408190000|2022-03-04 15:36:30|98936.6|98886.6|98902.6|98852.6|98936.7|98886.7|98895.1|98845.1|61
1646408200000|2022-03-04 15:36:40|98902.5|98852.5|98902.2|98852.2|98902.9|98852.9|98900.4|98850.4|56
1646408210000|2022-03-04 15:36:50|98902.1|98852.1|98881|98831|98906.8|98856.8|98874.1|98824.1|54
1646408220000|2022-03-04 15:37:00|98881.5|98831.5|98880.3|98830.3|98881.5|98831.5|98875|98825|52
1646408230000|2022-03-04 15:37:10|98880.7|98830.7|98875.3|98825.3|98881|98832.1|98857.1|98823.9|58
1646408240000|2022-03-04 15:37:20|98874.6|98824.6|98877.6|98827.6|98880|98830|98874.2|98824.2|57
1646408250000|2022-03-04 15:37:30|98877.4|98827.4|98884.7|98834.7|98885|98835|98877.4|98827.4|60
1646408260000|2022-03-04 15:37:40|98885.4|98835.4|98885|98835|98888.4|98838.4|98883.6|98833.6|56
1646408270000|2022-03-04 15:37:50|98885.1|98835.1|98883.8|98833.8|98885.6|98835.6|98880.6|98830.6|42
1646408280000|2022-03-04 15:38:00|98884|98834|98892|98842|98893.8|98851.3|98875.4|98825.4|58
1646408290000|2022-03-04 15:38:10|98892.1|98842.1|98893.8|98843.8|98895|98845|98891.2|98841.2|57
1646408300000|2022-03-04 15:38:20|98894|98844|98888.9|98838.9|98894.4|98844.4|98884.4|98834.4|66
1646408310000|2022-03-04 15:38:30|98889.3|98839.3|98883.6|98833.6|98889.3|98839.3|98883.6|98833.6|48
1646408320000|2022-03-04 15:38:40|98883.7|98833.7|98885.8|98835.8|98887.5|98837.5|98882.8|98832.8|49
1646408330000|2022-03-04 15:38:50|98886.1|98836.1|98880.4|98830.4|98890|98840|98865|98822.6|57
1646408340000|2022-03-04 15:39:00|98879.7|98829.7|98879.3|98829.3|98883|98833|98877.8|98827.8|56
1646408350000|2022-03-04 15:39:10|98879|98829|98888.8|98838.8|98888.8|98838.8|98878.9|98828.9|46
1646408360000|2022-03-04 15:39:20|98888.7|98838.7|98895|98845|98900.7|98850.7|98886.7|98836.7|59
1646408370000|2022-03-04 15:39:30|98894.9|98844.9|98926.9|98876.9|98928.3|98878.3|98894.9|98844.9|67
1646408380000|2022-03-04 15:39:40|98927.6|98877.6|98914.4|98864.4|98932.2|98882.2|98914.4|98864.4|50
1646408390000|2022-03-04 15:39:50|98904.1|98854.1|98894.2|98844.2|98904.1|98854.1|98888.5|98838.5|65
1646408400000|2022-03-04 15:40:00|98894.4|98844.4|98902.9|98852.9|98906.6|98856.6|98893.9|98843.9|49
1646408410000|2022-03-04 15:40:10|98903.7|98853.7|98900.7|98850.7|98904|98854|98898.4|98848.4|46
1646408420000|2022-03-04 15:40:20|98899.1|98849.1|98897.4|98847.4|98899.3|98849.3|98892.6|98842.6|52
1646408430000|2022-03-04 15:40:30|98897.2|98847.2|98895.2|98845.2|98897.2|98847.2|98891.5|98841.5|60
1646408440000|2022-03-04 15:40:40|98893.9|98843.9|98900.3|98850.3|98904.2|98854.2|98886|98836|65
1646408450000|2022-03-04 15:40:50|98900.8|98850.8|98902.4|98852.4|98906.5|98856.5|98898.8|98848.8|60
1646408460000|2022-03-04 15:41:00|98903.5|98853.5|98907|98857|98907|98857|98899.1|98849.1|62
1646408470000|2022-03-04 15:41:10|98906.6|98856.6|98910.2|98860.2|98913.4|98863.4|98904.3|98854.3|49
1646408480000|2022-03-04 15:41:20|98910.7|98860.7|98932.3|98882.3|98933.2|98883.2|98910.7|98860.7|66
1646408490000|2022-03-04 15:41:30|98932.6|98882.6|98917.2|98867.2|98940.7|98890.7|98913.4|98863.4|72
1646408500000|2022-03-04 15:41:40|98917.1|98867.1|98935.4|98885.4|98935.4|98885.4|98911.9|98861.9|68
1646408510000|2022-03-04 15:41:50|98937.6|98887.6|98947.1|98897.1|98947.8|98897.8|98937.6|98887.6|69
1646408520000|2022-03-04 15:42:00|98947.2|98897.2|98928.5|98878.5|98958.3|98908.3|98928.1|98878.1|72
1646408530000|2022-03-04 15:42:10|98927.8|98877.8|98926.3|98876.3|98929|98879|98924.7|98874.7|57
1646408540000|2022-03-04 15:42:20|98925.3|98875.3|98915|98865|98929.7|98879.7|98910.1|98860.1|55
1646408550000|2022-03-04 15:42:30|98915.1|98865.1|98914.3|98864.3|98917.8|98867.8|98913.4|98863.4|56
1646408560000|2022-03-04 15:42:40|98914.1|98864.1|98945.1|98895.1|98955|98897|98911.6|98861.6|63
1646408570000|2022-03-04 15:42:50|98945.6|98895.6|98958.1|98908.1|99009.3|98920.4|98943|98876.5|65
1646408580000|2022-03-04 15:43:00|98958.6|98908.6|98947.9|98897.9|98975.6|98909.8|98939.9|98878.8|66
1646408590000|2022-03-04 15:43:10|98948|98898|98946.5|98896.5|98951.1|98901.1|98945.8|98895.8|46
1646408600000|2022-03-04 15:43:20|98946.8|98896.8|98938.6|98888.6|98955.1|98897.1|98938|98881.2|46
1646408610000|2022-03-04 15:43:30|98938.8|98888.8|98929.3|98879.3|98939.2|98889.2|98927.5|98877.5|56
1646408620000|2022-03-04 15:43:40|98929.1|98879.1|98924.3|98874.3|98939.7|98880|98920.6|98856.3|64
1646408630000|2022-03-04 15:43:50|98924.7|98874.7|98919.6|98869.6|98925.3|98875.3|98908|98858|67
1646408640000|2022-03-04 15:44:00|98919.1|98869.1|98912|98862|98919.1|98869.1|98909.8|98859.8|61
1646408650000|2022-03-04 15:44:10|98912.2|98862.2|98918.6|98868.6|98919|98869|98911.7|98861.7|42
1646408660000|2022-03-04 15:44:20|98919|98869|98923.1|98873.1|98924.9|98874.9|98917.4|98867.4|59
1646408670000|2022-03-04 15:44:30|98923.4|98873.4|98933.8|98883.8|98934|98884|98922.4|98872.4|67
1646408680000|2022-03-04 15:44:40|98934.1|98884.1|98940|98890|98941.2|98891.2|98934.1|98884.1|53
1646408690000|2022-03-04 15:44:50|98939.7|98889.7|98974|98924|98978.8|98928.8|98939.7|98889.7|75
1646408700000|2022-03-04 15:45:00|98972.8|98922.8|98987.3|98937.3|98987.3|98937.3|98972.8|98922.8|70
1646408710000|2022-03-04 15:45:10|98987.4|98937.4|98985.4|98935.4|98989|98939|98982.8|98932.8|56
1646408720000|2022-03-04 15:45:20|98985.3|98935.3|98966.9|98916.9|98985.4|98935.4|98965.9|98915.9|62
1646408730000|2022-03-04 15:45:30|98966.5|98916.5|98967.9|98917.9|98972.5|98922.5|98965.6|98915.6|55
1646408740000|2022-03-04 15:45:40|98966.7|98916.7|98963.4|98913.4|98966.7|98916.7|98956.6|98906.6|65
1646408750000|2022-03-04 15:45:50|98963.3|98913.3|98948.2|98898.2|98970.8|98920.8|98945.7|98895.7|59
1646408760000|2022-03-04 15:46:00|98950.5|98900.5|98937.7|98887.7|98950.5|98900.5|98935.8|98885.8|66
1646408770000|2022-03-04 15:46:10|98937.8|98887.8|98909.2|98859.2|98938.7|98888.7|98909|98859|57
1646408780000|2022-03-04 15:46:20|98909|98859|98945.1|98895.1|98948.1|98898.1|98905.7|98855.7|77
1646408790000|2022-03-04 15:46:30|98943.6|98893.6|98930.3|98880.3|98947.6|98897.6|98928.7|98878.7|68
1646408800000|2022-03-04 15:46:40|98923.9|98873.9|98911.8|98861.8|98928.9|98878.9|98911.8|98861.8|64
1646408810000|2022-03-04 15:46:50|98912.8|98862.8|98911.8|98861.8|98916.4|98866.4|98907.5|98857.5|76
1646408820000|2022-03-04 15:47:00|98912.1|98862.1|98911.6|98861.6|98913.9|98863.9|98909.8|98859.8|64
1646408830000|2022-03-04 15:47:10|98911.4|98861.4|98909.6|98859.6|98912.9|98862.9|98907|98857|69
1646408840000|2022-03-04 15:47:20|98910.2|98860.2|98907.1|98857.1|98913.8|98863.8|98897.4|98847.4|69
1646408850000|2022-03-04 15:47:30|98907.5|98857.5|98915.7|98865.7|98918.1|98868.1|98904.7|98854.7|60
1646408860000|2022-03-04 15:47:40|98915.2|98865.2|98923.6|98873.6|98925.9|98875.9|98898.5|98848.5|70
1646408870000|2022-03-04 15:47:50|98924|98874|98930.6|98880.6|98932.8|98882.8|98924|98874|61
1646408880000|2022-03-04 15:48:00|98930.8|98880.8|98919.5|98869.5|98930.8|98880.8|98919.5|98869.5|63
1646408890000|2022-03-04 15:48:10|98919|98869|98925.7|98875.7|98925.7|98875.7|98918.4|98868.4|50
1646408900000|2022-03-04 15:48:20|98924.7|98874.7|98917.2|98867.2|98926|98876|98916.1|98866.1|53
1646408910000|2022-03-04 15:48:30|98917.7|98867.7|98909.7|98859.7|98918.6|98868.6|98904.4|98854.4|72
1646408920000|2022-03-04 15:48:40|98910.7|98860.7|98899.9|98849.9|98910.7|98860.7|98896.3|98846.3|69
1646408930000|2022-03-04 15:48:50|98900.5|98850.5|98911.3|98861.3|98918.4|98868.4|98900.2|98850.2|74
1646408940000|2022-03-04 15:49:00|98911.9|98861.9|98915.2|98865.2|98919.5|98869.5|98909.9|98859.9|65
1646408950000|2022-03-04 15:49:10|98916.4|98866.4|98912.1|98862.1|98916.7|98866.7|98907.9|98857.9|70
1646408960000|2022-03-04 15:49:20|98912.3|98862.3|98881.2|98831.2|98912.8|98862.8|98880.4|98830.4|68
1646408970000|2022-03-04 15:49:30|98882.1|98832.1|98888.6|98838.6|98889.5|98839.5|98875.4|98825.4|76
1646408980000|2022-03-04 15:49:40|98888.8|98838.8|98896.3|98846.3|98899.4|98849.4|98888.3|98838.3|67
1646408990000|2022-03-04 15:49:50|98898.3|98848.3|98883.2|98833.2|98903.7|98853.7|98881.9|98831.9|68
1646409000000|2022-03-04 15:50:00|98883.6|98833.6|98875.4|98825.4|98886.7|98836.7|98875.1|98825.1|63
1646409010000|2022-03-04 15:50:10|98879.4|98829.4|98893.5|98843.5|98893.8|98843.8|98876.9|98826.9|63
1646409020000|2022-03-04 15:50:20|98894.2|98844.2|98859.2|98809.2|98903|98845.1|98856.3|98806.3|61
1646409030000|2022-03-04 15:50:30|98858.1|98808.1|98854.1|98804.1|98859.9|98809.9|98849.4|98799.4|68
1646409040000|2022-03-04 15:50:40|98852.4|98802.4|98840.6|98790.6|98855.6|98805.6|98840.4|98790.4|61
1646409050000|2022-03-04 15:50:50|98841.6|98791.6|98835.1|98785.1|98843.7|98793.7|98834|98784|61
1646409060000|2022-03-04 15:51:00|98833.7|98783.7|98836|98786|98846.5|98796.5|98832.7|98782.7|65
1646409070000|2022-03-04 15:51:10|98835.7|98785.7|98828.8|98778.8|98836.4|98786.4|98828.8|98778.8|61
1646409080000|2022-03-04 15:51:20|98828|98778|98842.6|98792.6|98847.9|98797.9|98826.7|98776.7|63
1646409090000|2022-03-04 15:51:30|98842.1|98792.1|98830.5|98780.5|98854.2|98795|98829.5|98779.5|51
1646409100000|2022-03-04 15:51:40|98829.4|98779.4|98826.1|98776.1|98830.8|98780.8|98825.5|98775.5|64
1646409110000|2022-03-04 15:51:50|98826.6|98776.6|98830.2|98780.2|98842.7|98780.6|98824.4|98767.1|38
1646409120000|2022-03-04 15:52:00|98829.9|98779.9|98821.8|98771.8|98829.9|98779.9|98821.1|98771.1|41
1646409130000|2022-03-04 15:52:10|98822.1|98772.1|98802.5|98752.5|98822.3|98772.3|98800|98750|68
1646409140000|2022-03-04 15:52:20|98802.4|98752.4|98786.4|98736.4|98802.7|98752.7|98763.1|98713.1|67
1646409150000|2022-03-04 15:52:30|98784.6|98734.6|98764.1|98714.1|98792.4|98738.5|98763.2|98707.6|70
1646409160000|2022-03-04 15:52:40|98763.2|98713.2|98763.9|98713.9|98777.8|98717.8|98759.7|98705.1|64
1646409170000|2022-03-04 15:52:50|98761.7|98711.7|98743.2|98693.2|98764.7|98713.3|98739.2|98686.2|67
1646409180000|2022-03-04 15:53:00|98743.8|98693.8|98666.2|98616.2|98747.5|98693.8|98660.6|98605.8|74
1646409190000|2022-03-04 15:53:10|98662.4|98612.4|98663.7|98613.7|98678.3|98622.5|98662.4|98600.8|74
1646409200000|2022-03-04 15:53:20|98663.9|98613.9|98651.9|98601.9|98664.2|98614.2|98646|98596|70
1646409210000|2022-03-04 15:53:30|98653.3|98603.3|98658.9|98608.9|98666.2|98616.2|98650.8|98600.8|59
1646409220000|2022-03-04 15:53:40|98658.6|98608.6|98618.2|98568.2|98658.6|98608.6|98615.8|98565.8|66
1646409230000|2022-03-04 15:53:50|98618.4|98568.4|98629.7|98579.7|98629.7|98579.7|98608.7|98558.7|69
1646409240000|2022-03-04 15:54:00|98630.7|98580.7|98666.2|98616.2|98667.5|98617.5|98628.7|98574.8|61
1646409250000|2022-03-04 15:54:10|98663.8|98613.8|98694.2|98644.2|98695.1|98645.1|98661.2|98611.2|70
1646409260000|2022-03-04 15:54:20|98693.2|98643.2|98694.9|98644.9|98703.8|98645|98688.1|98633.1|57
1646409270000|2022-03-04 15:54:30|98694.6|98644.6|98693.9|98643.9|98696|98646|98693.4|98643.4|41
1646409280000|2022-03-04 15:54:40|98694.1|98644.1|98684.3|98634.3|98698.1|98644.4|98676.8|98625.2|61
1646409290000|2022-03-04 15:54:50|98684|98634|98702.9|98652.9|98708.5|98653.4|98681.4|98628.6|64
1646409300000|2022-03-04 15:55:00|98705.8|98655.8|98725.5|98675.5|98725.5|98675.5|98703.2|98648.5|70
1646409310000|2022-03-04 15:55:10|98725.1|98675.1|98737.3|98687.3|98742.5|98691.4|98722.2|98660.4|76
1646409320000|2022-03-04 15:55:20|98737.7|98687.7|98728.2|98678.2|98738.2|98688.2|98714.4|98664.4|70
1646409330000|2022-03-04 15:55:30|98727.1|98677.1|98730.9|98680.9|98732.2|98682.2|98722.4|98672.4|63
1646409340000|2022-03-04 15:55:40|98730.2|98680.2|98737.4|98687.4|98738.7|98688.7|98729.9|98679.9|53
1646409350000|2022-03-04 15:55:50|98738.1|98688.1|98732.7|98682.7|98744|98694|98731.8|98681.8|62
1646409360000|2022-03-04 15:56:00|98732.6|98682.6|98742.4|98692.4|98745.4|98695.4|98729.7|98679.7|59
1646409370000|2022-03-04 15:56:10|98742.3|98692.3|98748.1|98698.1|98750.8|98700.8|98739.7|98689.7|61
1646409380000|2022-03-04 15:56:20|98747.8|98697.8|98752.2|98702.2|98752.6|98702.6|98743.4|98693.4|57
1646409390000|2022-03-04 15:56:30|98752.1|98702.1|98798.2|98748.2|98815|98756.5|98751.5|98701.5|65
1646409400000|2022-03-04 15:56:40|98798.6|98748.6|98785.3|98735.3|98806.4|98756.4|98785.3|98735.3|65
1646409410000|2022-03-04 15:56:50|98785.9|98735.9|98752.2|98702.2|98790.2|98740.2|98750.8|98700.8|64
1646409420000|2022-03-04 15:57:00|98752.3|98702.3|98745.6|98695.6|98753.4|98703.4|98740.3|98690.3|66
1646409430000|2022-03-04 15:57:10|98745.3|98695.3|98743.9|98693.9|98745.9|98695.9|98739.8|98689.8|59
1646409440000|2022-03-04 15:57:20|98743.2|98693.2|98741.9|98691.9|98743.2|98693.2|98737.3|98687.3|67
1646409450000|2022-03-04 15:57:30|98742.4|98692.4|98730.1|98680.1|98749.2|98699.2|98728.8|98668.5|72
1646409460000|2022-03-04 15:57:40|98729.5|98679.5|98747.8|98697.8|98749.4|98699.4|98729.4|98679.4|69
1646409470000|2022-03-04 15:57:50|98747.9|98697.9|98717.9|98667.9|98747.9|98697.9|98715.7|98665.7|67
1646409480000|2022-03-04 15:58:00|98718.6|98668.6|98701.9|98651.9|98721.8|98671.8|98701.8|98651.8|69
1646409490000|2022-03-04 15:58:10|98702.8|98652.8|98702.9|98652.9|98712.1|98662.1|98699.6|98649.6|69
1646409500000|2022-03-04 15:58:20|98703|98653|98697.9|98647.9|98705.7|98655.7|98696.8|98646.8|67
1646409510000|2022-03-04 15:58:30|98697.6|98647.6|98700.3|98650.3|98709.9|98659.9|98695.8|98645.8|61
1646409520000|2022-03-04 15:58:40|98707.1|98657.1|98681.6|98631.6|98718.3|98668.3|98681.6|98631.6|68
1646409530000|2022-03-04 15:58:50|98682.6|98632.6|98717.3|98667.3|98718.1|98668.1|98682.6|98632.6|69
1646409540000|2022-03-04 15:59:00|98717.2|98667.2|98677.8|98627.8|98717.2|98667.2|98677.8|98627.8|65
1646409550000|2022-03-04 15:59:10|98678.1|98628.1|98694.5|98644.5|98714|98664|98674.2|98624.2|71
1646409560000|2022-03-04 15:59:20|98695.1|98645.1|98677.4|98627.4|98706.1|98656.1|98676.3|98626.3|67
1646409570000|2022-03-04 15:59:30|98677.2|98627.2|98673.1|98623.1|98680.3|98630.3|98671.8|98621.8|61
1646409580000|2022-03-04 15:59:40|98673.3|98623.3|98666.4|98616.4|98673.7|98623.7|98664.1|98614.1|71
1646409590000|2022-03-04 15:59:50|98665.8|98615.8|98687.7|98637.7|98699.8|98649.8|98660.9|98610.9|72
1646409600000|2022-03-04 16:00:00|98681.7|98631.7|98702.6|98652.6|98717.9|98667.9|98681.7|98631.7|71
1646409610000|2022-03-04 16:00:10|98702.9|98652.9|98674.5|98624.5|98704.6|98654.6|98674.5|98624.5|67
1646409620000|2022-03-04 16:00:20|98672.7|98622.7|98676.1|98626.1|98685.5|98635.5|98662.3|98612.3|72
1646409630000|2022-03-04 16:00:30|98676.9|98626.9|98696.8|98646.8|98708.7|98658.7|98675.9|98625.9|71
1646409640000|2022-03-04 16:00:40|98697.5|98647.5|98661.1|98611.1|98698.6|98648.6|98652.7|98602.7|70
1646409650000|2022-03-04 16:00:50|98663.5|98613.5|98647|98597|98664.9|98614.9|98647|98597|63
1646409660000|2022-03-04 16:01:00|98647.5|98597.5|98649.7|98599.7|98656.5|98606.5|98645.4|98595.4|65
1646409670000|2022-03-04 16:01:10|98651|98601|98660|98610|98675.3|98625.3|98651|98601|70
1646409680000|2022-03-04 16:01:20|98660.4|98610.4|98677.6|98627.6|98691.7|98641.7|98660.4|98610.4|62
1646409690000|2022-03-04 16:01:30|98678.6|98628.6|98677.8|98627.8|98699.5|98649.5|98677.8|98627.8|73
1646409700000|2022-03-04 16:01:40|98678.8|98628.8|98653.9|98603.9|98679.9|98629.9|98650.7|98600.7|69
1646409710000|2022-03-04 16:01:50|98654.5|98604.5|98655.6|98605.6|98657.2|98607.2|98641.2|98591.2|73
1646409720000|2022-03-04 16:02:00|98656|98606|98661.6|98611.6|98664.8|98614.8|98648.5|98598.5|65
1646409730000|2022-03-04 16:02:10|98661.2|98611.2|98742.4|98692.4|98750.8|98695.3|98661.2|98611.2|73
1646409740000|2022-03-04 16:02:20|98741|98691|98745.6|98695.6|98753|98697.5|98730.3|98679.2|68
1646409750000|2022-03-04 16:02:30|98751.4|98701.4|98768.3|98718.3|98780.3|98720.1|98735.1|98683.7|63
1646409760000|2022-03-04 16:02:40|98770.5|98720.5|98774.4|98724.4|98784.4|98725.4|98763.8|98703.4|52
1646409770000|2022-03-04 16:02:50|98774.9|98724.9|98772.7|98722.7|98781.4|98731.4|98759.2|98709.2|59
1646409780000|2022-03-04 16:03:00|98770.3|98720.3|98771.9|98721.9|98774.2|98724.2|98757.4|98707.4|66
1646409790000|2022-03-04 16:03:10|98772.6|98722.6|98793.3|98743.3|98794.5|98744.5|98768.6|98718.6|63
1646409800000|2022-03-04 16:03:20|98791.7|98741.7|98787.2|98737.2|98794.5|98744.5|98780.6|98730.6|71
1646409810000|2022-03-04 16:03:30|98786.9|98736.9|98792.3|98742.3|98795.1|98745.1|98782|98732|55
1646409820000|2022-03-04 16:03:40|98792.5|98742.5|98820.6|98770.6|98824.8|98774.8|98791.5|98741.5|66
1646409830000|2022-03-04 16:03:50|98820.5|98770.5|98779.4|98729.4|98821.2|98771.2|98773.2|98716.1|73
1646409840000|2022-03-04 16:04:00|98780.3|98730.3|98761.3|98689.5|98780.8|98730.8|98751.9|98689.5|78
1646409850000|2022-03-04 16:04:10|98751.7|98701.7|98770.1|98720.1|98774.2|98721.1|98750.2|98690|67
1646409860000|2022-03-04 16:04:20|98770.6|98720.6|98768.9|98718.9|98786.1|98728.5|98757.6|98707.6|72
1646409870000|2022-03-04 16:04:30|98769.1|98719.1|98755.7|98705.7|98773.4|98723.4|98749.5|98699.5|54
1646409880000|2022-03-04 16:04:40|98758.9|98708.9|98762|98712|98767.1|98717.1|98758.9|98708.9|46
1646409890000|2022-03-04 16:04:50|98761.9|98711.9|98759.4|98709.4|98775.4|98725.4|98759.4|98709.4|64
1646409900000|2022-03-04 16:05:00|98759.1|98709.1|98768.1|98718.1|98769.2|98719.2|98748.2|98698.2|71
1646409910000|2022-03-04 16:05:10|98768.4|98718.4|98756.7|98706.7|98770.5|98720.5|98755|98705|64
1646409920000|2022-03-04 16:05:20|98756.3|98706.3|98764|98714|98772.6|98722.6|98755.7|98705.7|66
1646409930000|2022-03-04 16:05:30|98764.1|98714.1|98762|98712|98772.1|98722.1|98762|98712|65
1646409940000|2022-03-04 16:05:40|98763.3|98713.3|98763.2|98713.2|98778.3|98728.3|98762.3|98712.3|59
1646409950000|2022-03-04 16:05:50|98763.3|98713.3|98756.7|98706.7|98764.5|98714.5|98756.2|98706.2|58
1646409960000|2022-03-04 16:06:00|98756.5|98706.5|98800.4|98750.4|98806.1|98756.1|98756.5|98706.5|64
1646409970000|2022-03-04 16:06:10|98802|98752|98794.6|98744.6|98802|98752|98790|98740|66
1646409980000|2022-03-04 16:06:20|98794.7|98744.7|98792.7|98742.7|98795.3|98745.3|98790.5|98740.5|60
1646409990000|2022-03-04 16:06:30|98792.8|98742.8|98798.6|98748.6|98799|98749|98792.7|98742.7|39
1646410000000|2022-03-04 16:06:40|98798.8|98748.8|98798|98748|98801.8|98751.8|98794.3|98744.3|56
1646410010000|2022-03-04 16:06:50|98802.5|98752.5|98844.7|98794.7|98845|98795|98802.5|98752.5|74
1646410020000|2022-03-04 16:07:00|98844.5|98794.5|98849.3|98799.3|98852.3|98802.3|98840.9|98790.9|69
1646410030000|2022-03-04 16:07:10|98849.1|98799.1|98853.7|98803.7|98860.4|98810.4|98840.4|98790.4|68
1646410040000|2022-03-04 16:07:20|98854.7|98804.7|98830|98780|98858.5|98808.5|98829.9|98779.9|64
1646410050000|2022-03-04 16:07:30|98830.7|98780.7|98815.6|98765.6|98830.7|98780.7|98809.8|98759.8|60
1646410060000|2022-03-04 16:07:40|98814.3|98764.3|98884.8|98834.8|98884.8|98834.8|98804.8|98754.8|68
1646410070000|2022-03-04 16:07:50|98888.5|98838.5|98875.2|98825.2|98894.4|98844.4|98870.4|98820.4|69
1646410080000|2022-03-04 16:08:00|98875.1|98825.1|98847.2|98797.2|98875.1|98825.1|98847.2|98797.2|62
1646410090000|2022-03-04 16:08:10|98847.9|98797.9|98838.9|98788.9|98850.9|98800.9|98838.6|98788.6|42
1646410100000|2022-03-04 16:08:20|98839.4|98789.4|98833.8|98783.8|98839.4|98789.4|98830|98780|54
1646410110000|2022-03-04 16:08:30|98833.7|98783.7|98835.9|98785.9|98840|98790|98833.7|98783.7|37
1646410120000|2022-03-04 16:08:40|98836|98786|98835|98785|98839.4|98789.4|98833.2|98783.2|45
1646410130000|2022-03-04 16:08:50|98834.2|98784.2|98838.6|98788.6|98839.8|98789.8|98834.2|98784.2|44
1646410140000|2022-03-04 16:09:00|98838.5|98788.5|98843.9|98793.9|98846.7|98796.7|98832.6|98782.6|57
1646410150000|2022-03-04 16:09:10|98844.2|98794.2|98846.7|98796.7|98851.2|98801.2|98841.8|98791.8|60
1646410160000|2022-03-04 16:09:20|98844.7|98794.7|98844.7|98794.7|98851.1|98801.1|98843.1|98793.1|51
1646410170000|2022-03-04 16:09:30|98845.1|98795.1|98840.4|98790.4|98848.4|98798.4|98837.6|98787.6|58
1646410180000|2022-03-04 16:09:40|98840.2|98790.2|98847.9|98797.9|98852.6|98802.6|98839.7|98789.7|64
1646410190000|2022-03-04 16:09:50|98850.1|98800.1|98864.2|98814.2|98868.2|98818.2|98849.8|98799.8|61
1646410200000|2022-03-04 16:10:00|98867|98817|98854.4|98804.4|98872.2|98822.2|98852.2|98802.2|59
1646410210000|2022-03-04 16:10:10|98853.2|98803.2|98893.8|98821.1|98893.8|98832.7|98851|98801|59
1646410220000|2022-03-04 16:10:20|98894.1|98822.1|98884.9|98834.9|98894.4|98835.4|98878.1|98820.5|50
1646410230000|2022-03-04 16:10:30|98885.8|98835.8|98881|98831|98885.9|98835.9|98879.5|98829.5|31
1646410240000|2022-03-04 16:10:40|98880.9|98830.9|98893|98843|98896.2|98846.2|98880.2|98830.2|44
1646410250000|2022-03-04 16:10:50|98897.5|98847.5|98883.8|98833.8|98900.5|98850.5|98880.8|98830.8|53
1646410260000|2022-03-04 16:11:00|98883.1|98833.1|98883.9|98833.9|98890.2|98840.2|98883.1|98833.1|38
1646410270000|2022-03-04 16:11:10|98883.7|98833.7|98916.1|98866.1|98916.1|98866.1|98882.8|98832.8|44
1646410280000|2022-03-04 16:11:20|98917.6|98867.6|98913.1|98863.1|98918.7|98868.7|98909.2|98859.2|60
1646410290000|2022-03-04 16:11:30|98912.9|98862.9|98884|98834|98915|98865|98876.2|98822.3|51
1646410300000|2022-03-04 16:11:40|98893.1|98843.1|98886.5|98836.5|98916.5|98860|98884.1|98834.1|65
1646410310000|2022-03-04 16:11:50|98886.4|98836.4|98889.4|98839.4|98889.4|98839.4|98880.2|98830.2|52
1646410320000|2022-03-04 16:12:00|98889.3|98839.3|98911.7|98861.7|98917.2|98867.2|98887.3|98837.3|61
1646410330000|2022-03-04 16:12:10|98912.1|98862.1|98912.7|98862.7|98917.1|98867.1|98903.4|98853.4|45
1646410340000|2022-03-04 16:12:20|98916.2|98866.2|98915.6|98865.6|98918.9|98868.9|98905.7|98855.7|50
1646410350000|2022-03-04 16:12:30|98916|98866|98927.2|98877.2|98927.2|98877.2|98908.3|98858.3|60
1646410360000|2022-03-04 16:12:40|98929.3|98879.3|98929|98879|98931.7|98881.7|98925.6|98875.6|51
1646410370000|2022-03-04 16:12:50|98929.7|98879.7|98900.6|98850.6|98929.7|98879.7|98896.6|98846.6|63
1646410380000|2022-03-04 16:13:00|98899.9|98849.9|98903.5|98853.5|98907.4|98857.4|98899.6|98849.6|48
1646410390000|2022-03-04 16:13:10|98904|98854|98904.5|98854.5|98905.7|98855.7|98902.4|98852.4|51
1646410400000|2022-03-04 16:13:20|98904.6|98854.6|98901.4|98851.4|98908.5|98858.5|98901.4|98851.4|57
1646410410000|2022-03-04 16:13:30|98903.5|98853.5|98901.6|98851.6|98906.2|98856.2|98901.1|98851.1|48
1646410420000|2022-03-04 16:13:40|98902.2|98852.2|98887.1|98837.1|98904.4|98854.4|98884.1|98834.1|63
1646410430000|2022-03-04 16:13:50|98886.5|98836.5|98897.7|98847.7|98899.1|98849.1|98879.7|98829.7|50
1646410440000|2022-03-04 16:14:00|98898.8|98848.8|98908.8|98858.8|98909.9|98859.9|98893.9|98843.9|53
1646410450000|2022-03-04 16:14:10|98907.1|98857.1|98915.4|98865.4|98915.4|98865.4|98905|98855|37
1646410460000|2022-03-04 16:14:20|98914.7|98864.7|98930.9|98880.9|98935.6|98885.6|98914.6|98864.6|56
1646410470000|2022-03-04 16:14:30|98930.1|98880.1|98939|98889|98939|98889|98921.1|98871.1|51
1646410480000|2022-03-04 16:14:40|98940.2|98890.2|98931.5|98881.5|98940.6|98890.6|98931.5|98881.5|58
1646410490000|2022-03-04 16:14:50|98930.5|98880.5|98919.3|98869.3|98930.5|98880.5|98918.2|98868.2|60
1646410500000|2022-03-04 16:15:00|98918.2|98868.2|98921.8|98871.8|98923.2|98873.2|98917.2|98867.2|62
1646410510000|2022-03-04 16:15:10|98923|98873|98925.7|98875.7|98932|98882|98920.2|98870.2|66
1646410520000|2022-03-04 16:15:20|98925.8|98875.8|98928|98878|98929.2|98879.2|98921.9|98871.9|52
1646410530000|2022-03-04 16:15:30|98928.2|98878.2|98950.3|98900.3|98952.6|98902.6|98927.1|98877.1|67
1646410540000|2022-03-04 16:15:40|98950.2|98900.2|98941.2|98891.2|98955.5|98905.5|98940.7|98890.7|54
1646410550000|2022-03-04 16:15:50|98941.4|98891.4|98921.9|98871.9|98941.4|98891.4|98918.7|98868.7|59
1646410560000|2022-03-04 16:16:00|98922.1|98872.1|98934.3|98884.3|98936.3|98886.3|98917.9|98867.9|61
1646410570000|2022-03-04 16:16:10|98934.8|98884.8|98931.1|98881.1|98935.2|98885.2|98930.6|98880.6|43
1646410580000|2022-03-04 16:16:20|98930.9|98880.9|98909.5|98859.5|98933.7|98883.7|98908.6|98858.6|68
1646410590000|2022-03-04 16:16:30|98899|98849|98885.9|98835.9|98899|98849|98884.2|98834.2|54
1646410600000|2022-03-04 16:16:40|98885.3|98835.3|98885.5|98835.5|98888.6|98838.6|98883.9|98833.9|42
1646410610000|2022-03-04 16:16:50|98887.5|98837.5|98883.6|98833.6|98887.5|98837.5|98881.5|98831.5|52
1646410620000|2022-03-04 16:17:00|98885.2|98835.2|98883.3|98833.3|98889.9|98839.9|98882|98832|45
1646410630000|2022-03-04 16:17:10|98883.5|98833.5|98890.7|98840.7|98892.8|98842.8|98883|98833|53
1646410640000|2022-03-04 16:17:20|98891|98841|98904.8|98854.8|98905.2|98855.2|98889.7|98839.7|51
1646410650000|2022-03-04 16:17:30|98901.1|98851.1|98899.5|98849.5|98905.1|98855.1|98898.6|98848.6|47
1646410660000|2022-03-04 16:17:40|98899.3|98849.3|98906.6|98856.6|98910.2|98860.2|98899.3|98849.3|63
1646410670000|2022-03-04 16:17:50|98905.1|98855.1|98891.6|98841.6|98905.1|98855.1|98887.1|98837.1|54
1646410680000|2022-03-04 16:18:00|98891.7|98841.7|98896.2|98846.2|98900.2|98850.2|98889.7|98839.7|44
1646410690000|2022-03-04 16:18:10|98896.8|98846.8|98891.9|98841.9|98896.8|98846.8|98890.6|98840.6|51
1646410700000|2022-03-04 16:18:20|98893.8|98843.8|98901.1|98851.1|98902.4|98852.4|98891|98841|52
1646410710000|2022-03-04 16:18:30|98900.8|98850.8|98899.3|98849.3|98900.8|98850.8|98897.5|98847.5|36
1646410720000|2022-03-04 16:18:40|98902.6|98852.6|98909.5|98859.5|98914.4|98864.4|98900.9|98850.9|64
1646410730000|2022-03-04 16:18:50|98908.9|98858.9|98907.7|98857.7|98913.2|98863.2|98903.2|98853.2|56
1646410740000|2022-03-04 16:19:00|98907|98857|98904.2|98854.2|98907.8|98857.8|98904.2|98854.2|48
1646410750000|2022-03-04 16:19:10|98904.9|98854.9|98898.9|98848.9|98905.8|98855.8|98894.3|98844.3|60
1646410760000|2022-03-04 16:19:20|98899.9|98849.9|98900.4|98850.4|98902.1|98852.1|98897.5|98847.5|50
1646410770000|2022-03-04 16:19:30|98899.8|98849.8|98907.7|98857.7|98909.3|98859.3|98899.8|98849.8|51
1646410780000|2022-03-04 16:19:40|98908.1|98858.1|98915.3|98865.3|98915.9|98865.9|98908.1|98858.1|54
1646410790000|2022-03-04 16:19:50|98915.7|98865.7|98928.1|98878.1|98928.1|98878.1|98915.3|98865.3|57
1646410800000|2022-03-04 16:20:00|98928|98878|98928.4|98878.4|98930.7|98880.7|98925.1|98875.1|57
1646410810000|2022-03-04 16:20:10|98928.5|98878.5|98936.1|98886.1|98958.4|98908.4|98927.3|98877.3|68
1646410820000|2022-03-04 16:20:20|98935|98885|98936.3|98886.3|98938.2|98888.2|98930|98880|36
1646410830000|2022-03-04 16:20:30|98936.6|98886.6|98936.5|98886.5|98938.8|98888.8|98936.2|98886.2|38
1646410840000|2022-03-04 16:20:40|98936.4|98886.4|98938.2|98888.2|98942.8|98892.8|98935.5|98885.5|50
1646410850000|2022-03-04 16:20:50|98938.3|98888.3|98939.9|98889.9|98940.2|98890.2|98936.3|98886.3|37
1646410860000|2022-03-04 16:21:00|98940.2|98890.2|98944.7|98894.7|98944.7|98894.7|98938.9|98888.9|47
1646410870000|2022-03-04 16:21:10|98944.5|98894.5|98945.2|98895.2|98946.3|98896.3|98943|98893|36
1646410880000|2022-03-04 16:21:20|98944.9|98894.9|98954.4|98904.4|98954.4|98904.4|98943.9|98893.9|55
1646410890000|2022-03-04 16:21:30|98954.5|98904.5|98950.3|98900.3|98954.6|98904.6|98948.5|98898.5|31
1646410900000|2022-03-04 16:21:40|98950|98900|98947.4|98897.4|98950|98900|98946.7|98896.7|36
1646410910000|2022-03-04 16:21:50|98947.5|98897.5|98947.1|98897.1|98948|98898|98945.3|98895.3|33
1646410920000|2022-03-04 16:22:00|98946.9|98896.9|98946.5|98896.5|98947.5|98897.5|98943.3|98893.3|39
1646410930000|2022-03-04 16:22:10|98947|98897|98971|98921|98971|98921|98947|98897|57
1646410940000|2022-03-04 16:22:20|98970.6|98920.6|98998.8|98948.8|99026.4|98957.1|98970.4|98920.4|66
1646410950000|2022-03-04 16:22:30|98998|98948|99014.2|98964.2|99014.2|98964.2|98995.5|98945.5|41
1646410960000|2022-03-04 16:22:40|99013.4|98963.4|99023.8|98973.8|99027.6|98977.6|99010.6|98960.6|59
1646410970000|2022-03-04 16:22:50|99023.6|98973.6|99025.9|98975.9|99026.9|98976.9|99021.7|98971.7|49
1646410980000|2022-03-04 16:23:00|99026.2|98976.2|99025.6|98975.6|99031|98981|99025.4|98975.4|47
1646410990000|2022-03-04 16:23:10|99025.4|98975.4|98974|98924|99025.6|98975.6|98974|98924|61
1646411000000|2022-03-04 16:23:20|98974.3|98924.3|98977.4|98927.4|98978.1|98928.1|98970.9|98920.9|32
1646411010000|2022-03-04 16:23:30|98977.6|98927.6|98975.5|98925.5|98978.3|98928.3|98973.7|98923.7|38
1646411020000|2022-03-04 16:23:40|98975.7|98925.7|98973.8|98923.8|98979.9|98929.9|98966.8|98916.8|51
1646411030000|2022-03-04 16:23:50|98975.6|98925.6|98968.1|98918.1|98976.4|98926.4|98957.4|98907.4|60
1646411040000|2022-03-04 16:24:00|98967.3|98917.3|98972.1|98922.1|98972.6|98922.6|98960.9|98910.9|63
1646411050000|2022-03-04 16:24:10|98970.5|98920.5|98976|98926|98976|98926|98964.8|98914.8|59
1646411060000|2022-03-04 16:24:20|98976.6|98926.6|98977.2|98927.2|98978.5|98928.5|98974.6|98924.6|44
1646411070000|2022-03-04 16:24:30|98976.3|98926.3|98972.2|98922.2|98978.9|98928.9|98971|98921|45
1646411080000|2022-03-04 16:24:40|98975.5|98925.5|98973.3|98923.3|98978.4|98928.4|98972.9|98922.9|45
1646411090000|2022-03-04 16:24:50|98973.4|98923.4|98974.7|98924.7|98977.6|98927.6|98971.9|98921.9|45
1646411100000|2022-03-04 16:25:00|98974.9|98924.9|98975.6|98925.6|98981.9|98931.9|98971.3|98921.3|67
1646411110000|2022-03-04 16:25:10|98976.1|98926.1|98983.3|98933.3|98998.6|98937.6|98968|98915.6|70
1646411120000|2022-03-04 16:25:20|98983.6|98933.6|98947.7|98897.7|98988.2|98938.2|98944.3|98894.3|66
1646411130000|2022-03-04 16:25:30|98946.8|98896.8|98950.4|98900.4|98950.4|98900.4|98944.8|98894.8|43
1646411140000|2022-03-04 16:25:40|98949.6|98899.6|98959.3|98909.3|98959.3|98909.3|98949.6|98899.6|47
1646411150000|2022-03-04 16:25:50|98959.6|98909.6|98937.6|98887.6|98964.4|98914.4|98920.1|98870.1|70
1646411160000|2022-03-04 16:26:00|98939.1|98889.1|98943.8|98893.8|98946.2|98896.2|98928.2|98878.2|55
1646411170000|2022-03-04 16:26:10|98943.5|98893.5|98976.1|98926.1|98981.9|98931.9|98942.8|98892.8|68
1646411180000|2022-03-04 16:26:20|98975.3|98925.3|98953.6|98903.6|98982.1|98932.1|98953.2|98903.2|61
1646411190000|2022-03-04 16:26:30|98953.5|98903.5|98961|98911|98964.7|98914.7|98950.8|98900.8|66
1646411200000|2022-03-04 16:26:40|98960.6|98910.6|98948.9|98898.9|98961.6|98911.6|98947.3|98897.3|45
1646411210000|2022-03-04 16:26:50|98947.7|98897.7|98909.8|98859.8|98947.7|98897.7|98909.4|98859.4|69
1646411220000|2022-03-04 16:27:00|98910.1|98860.1|98893.9|98843.9|98910.1|98860.1|98877.7|98827.7|78
1646411230000|2022-03-04 16:27:10|98891.2|98841.2|98868.5|98818.5|98891.2|98841.2|98867.8|98817.8|68
1646411240000|2022-03-04 16:27:20|98868.3|98818.3|98878.4|98828.4|98882.5|98832.5|98867.3|98817.3|55
1646411250000|2022-03-04 16:27:30|98878.1|98828.1|98869.7|98819.7|98878.4|98828.4|98869.4|98819.4|43
1646411260000|2022-03-04 16:27:40|98869.4|98819.4|98869|98819|98875|98825|98867.8|98817.8|63
1646411270000|2022-03-04 16:27:50|98868.4|98818.4|98893|98843|98895.7|98845.7|98867.5|98817.5|59
1646411280000|2022-03-04 16:28:00|98890.6|98840.6|98900.9|98850.9|98908.9|98858.9|98890|98840|62
1646411290000|2022-03-04 16:28:10|98902.8|98852.8|98912.2|98862.2|98918.9|98868.9|98902.8|98852.8|72
1646411300000|2022-03-04 16:28:20|98911.5|98861.5|98885.7|98835.7|98912.3|98862.3|98885.7|98835.7|62
1646411310000|2022-03-04 16:28:30|98884.6|98834.6|98899.4|98849.4|98927.8|98860.5|98874|98824|69
1646411320000|2022-03-04 16:28:40|98899.5|98849.5|98899.8|98849.8|98912.1|98855.1|98896.2|98837.2|67
1646411330000|2022-03-04 16:28:50|98899.2|98849.2|98846.5|98796.5|98899.6|98849.6|98846.5|98775.8|67
1646411340000|2022-03-04 16:29:00|98846.6|98796.6|98876.8|98826.8|98884.7|98834.7|98834.5|98784.5|71
1646411350000|2022-03-04 16:29:10|98877|98827|98881|98831|98883|98833|98874|98824|60
1646411360000|2022-03-04 16:29:20|98880.9|98830.9|98876.9|98826.9|98883.1|98833.1|98872.1|98822.1|66
1646411370000|2022-03-04 16:29:30|98876.7|98826.7|98884|98834|98884.1|98834.1|98876.2|98826.2|57
1646411380000|2022-03-04 16:29:40|98883.4|98833.4|98968|98863.9|99013.9|98941.4|98881.7|98827.1|74
1646411390000|2022-03-04 16:29:50|98970|98874.9|98943.7|98858|98977.8|98895.1|98939|98840.3|73
1646411400000|2022-03-04 16:30:00|98944.8|98856.2|98947.1|98874.2|98964.5|98890|98939.3|98856.2|70
1646411410000|2022-03-04 16:30:10|98946|98875.4|98932.8|98848|98955.2|98875.4|98930.4|98839.5|67
1646411420000|2022-03-04 16:30:20|98931.6|98849.2|98929.7|98855.1|98937.1|98867|98913.5|98845.2|64
1646411430000|2022-03-04 16:30:30|98930.4|98854.5|98935|98885|98946|98885.3|98918.1|98854.3|68
1646411440000|2022-03-04 16:30:40|98934.7|98884.7|98921.4|98871.4|98950.5|98889.1|98921|98859.8|69
1646411450000|2022-03-04 16:30:50|98921.3|98871.3|98920.3|98870.3|98922.4|98872.4|98914.4|98864.4|57
1646411460000|2022-03-04 16:31:00|98920|98870|98926.5|98876.5|98930.3|98880.3|98920|98870|59
1646411470000|2022-03-04 16:31:10|98936|98865.2|98955|98905|98958.5|98908.5|98923.2|98865.2|57
1646411480000|2022-03-04 16:31:20|98955.6|98905.6|98994.7|98944.7|99008.9|98945.9|98955.3|98897.8|69
1646411490000|2022-03-04 16:31:30|98998.8|98948.8|98991.4|98941.4|99004.1|98949.1|98983.4|98931|60
1646411500000|2022-03-04 16:31:40|98992.1|98942.1|98997.8|98947.8|99008.5|98949.5|98990.3|98929.6|58
1646411510000|2022-03-04 16:31:50|98997.4|98947.4|99009.8|98959.8|99016.2|98965.9|98995.2|98939.8|55
1646411520000|2022-03-04 16:32:00|99010.3|98960.3|99005.3|98955.3|99019.3|98963.5|99003.8|98948.7|65
1646411530000|2022-03-04 16:32:10|99007.8|98957.8|99010.1|98960.1|99016.5|98962.4|99005.4|98944.7|60
1646411540000|2022-03-04 16:32:20|99010.4|98960.4|99008.9|98958.9|99017.5|98963.9|99004.9|98941.5|66
1646411550000|2022-03-04 16:32:30|99008.8|98958.8|99007.3|98957.3|99018.6|98960.5|99001.5|98945.5|62
1646411560000|2022-03-04 16:32:40|99018.8|98945.4|99018.2|98942.3|99022.3|98964.6|98998.8|98915.9|65
1646411570000|2022-03-04 16:32:50|99019.3|98947.6|99010|98960|99020.6|98965.9|98997.9|98933.8|68
1646411580000|2022-03-04 16:33:00|99010.2|98960.2|99008|98958|99016.6|98966.6|99004.5|98954.5|70
1646411590000|2022-03-04 16:33:10|99007.8|98957.8|99010.9|98960.9|99021.7|98971.7|99005.8|98955.8|67
1646411600000|2022-03-04 16:33:20|99011.4|98961.4|99018|98968|99018.4|98968.4|99010.6|98960.6|44
1646411610000|2022-03-04 16:33:30|99018.8|98968.8|99016.8|98966.8|99018.9|98968.9|99014.4|98964.4|58
1646411620000|2022-03-04 16:33:40|99016.7|98966.7|99035.5|98985.5|99039.6|98989.6|99012.7|98962.7|62
1646411630000|2022-03-04 16:33:50|99035.8|98985.8|99001.6|98951.6|99057.9|98994.3|99001.6|98951.6|64
1646411640000|2022-03-04 16:34:00|99003.6|98953.6|98960.4|98910.4|99003.6|98953.6|98957.9|98900.3|73
1646411650000|2022-03-04 16:34:10|98960.1|98910.1|98957.6|98907.6|98970.6|98910.7|98954.9|98896.5|67
1646411660000|2022-03-04 16:34:20|98957.2|98907.2|98955.8|98905.8|98968.5|98907.8|98954.2|98895.1|42
1646411670000|2022-03-04 16:34:30|98956|98906|98939.8|98889.8|98959.5|98906.4|98935.2|98876.6|54
1646411680000|2022-03-04 16:34:40|98939.9|98889.9|98934.8|98884.8|98945.3|98892.5|98930.6|98871|52
1646411690000|2022-03-04 16:34:50|98938.1|98888.1|98936.7|98886.7|98938.1|98888.1|98929.5|98879.5|57
1646411700000|2022-03-04 16:35:00|98938.3|98888.3|98942.4|98892.4|98945.3|98895.3|98934.7|98884.7|59
1646411710000|2022-03-04 16:35:10|98942.1|98892.1|98947.7|98897.7|98949.3|98899.3|98942.1|98892.1|45
1646411720000|2022-03-04 16:35:20|98947.6|98897.6|98952.8|98902.8|98957.9|98907.9|98947.4|98897.4|52
1646411730000|2022-03-04 16:35:30|98953.3|98903.3|98970.5|98920.5|98981.9|98921.8|98953.3|98903.3|70
1646411740000|2022-03-04 16:35:40|98968.3|98918.3|98999.6|98949.6|99020|98962.6|98966.2|98905.5|77
1646411750000|2022-03-04 16:35:50|98999.5|98949.5|98996.6|98902|99011.9|98951.8|98968.2|98892.5|69
1646411760000|2022-03-04 16:36:00|98988.1|98911.4|98965.7|98886.6|98990.7|98924.2|98954|98886.6|74
1646411770000|2022-03-04 16:36:10|98965.1|98886.8|98959|98876.5|98970.8|98899.7|98942.8|98874.9|72
1646411780000|2022-03-04 16:36:20|98955.5|98879.1|98932|98882|98956.9|98890.1|98930|98872.5|67
1646411790000|2022-03-04 16:36:30|98932.4|98882.4|98940.9|98890.9|98942.8|98892.8|98932.1|98882.1|63
1646411800000|2022-03-04 16:36:40|98941.2|98891.2|98936.3|98886.3|98945|98895|98936.2|98886.2|39
1646411810000|2022-03-04 16:36:50|98935.9|98885.9|98943.3|98893.3|98948.1|98898.1|98935.3|98885.3|62
1646411820000|2022-03-04 16:37:00|98943.2|98893.2|98946.1|98896.1|98959.2|98898.4|98940.1|98884.1|49
1646411830000|2022-03-04 16:37:10|98945.4|98895.4|98940.2|98890.2|98945.4|98895.4|98934.2|98884.2|61
1646411840000|2022-03-04 16:37:20|98939.8|98889.8|98940.8|98890.8|98943.1|98893.1|98936.4|98886.4|45
1646411850000|2022-03-04 16:37:30|98940.1|98890.1|98944.7|98894.7|98945.8|98895.8|98937.7|98887.7|50
1646411860000|2022-03-04 16:37:40|98946.9|98896.9|98924.8|98874.8|98947.2|98897.2|98924.8|98874.8|62
1646411870000|2022-03-04 16:37:50|98925.3|98875.3|98884.9|98834.9|98925.3|98875.3|98884.3|98834.3|60
1646411880000|2022-03-04 16:38:00|98884.4|98834.4|98879.6|98829.6|98891.1|98841.1|98877.6|98827.6|65
1646411890000|2022-03-04 16:38:10|98878.5|98828.5|98877.1|98827.1|98881.2|98831.2|98869.6|98819.6|67
1646411900000|2022-03-04 16:38:20|98879|98829|98889.9|98839.9|98890.3|98840.3|98878.2|98828.2|57
1646411910000|2022-03-04 16:38:30|98893.8|98843.8|98904.7|98854.7|98904.7|98854.7|98889.3|98839.3|61
1646411920000|2022-03-04 16:38:40|98905.9|98855.9|98910.3|98860.3|98919.3|98869.3|98905.9|98855.9|60
1646411930000|2022-03-04 16:38:50|98910.9|98860.9|98967.2|98917.2|98998.6|98919|98910.1|98860.1|71
1646411940000|2022-03-04 16:39:00|98967.9|98917.9|98933.6|98883.6|98967.9|98917.9|98933.6|98883.6|72
1646411950000|2022-03-04 16:39:10|98933.9|98883.9|98912.3|98862.3|98935.2|98885.2|98907.6|98857.6|65
1646411960000|2022-03-04 16:39:20|98910.7|98860.7|98896.9|98846.9|98924.1|98862|98893.8|98843.8|75
1646411970000|2022-03-04 16:39:30|98898.8|98848.8|98903.3|98853.3|98906|98856|98888.7|98838.7|73
1646411980000|2022-03-04 16:39:40|98905|98855|98913.1|98863.1|98917.5|98867.5|98900.9|98850.9|74
1646411990000|2022-03-04 16:39:50|98912.6|98862.6|98902.3|98852.3|98915.1|98865.1|98900.9|98850.9|68
1646412000000|2022-03-04 16:40:00|98905|98855|98890|98840|98907.9|98857.9|98883.9|98833.9|62
1646412010000|2022-03-04 16:40:10|98892.7|98842.7|98888.6|98838.6|98900.9|98850.9|98874|98794.6|71
1646412020000|2022-03-04 16:40:20|98888.1|98838.1|98902.8|98822.8|98916.8|98841.3|98881.3|98813.8|56
1646412030000|2022-03-04 16:40:30|98904|98822.3|98881.8|98831.8|98907.4|98838.6|98876.9|98816.1|63
1646412040000|2022-03-04 16:40:40|98885.2|98835.2|98901.2|98827.2|98903.8|98835.2|98875.3|98813.8|79
1646412050000|2022-03-04 16:40:50|98900.9|98829.6|98923.7|98845.9|98927.8|98860.3|98889.8|98827.2|70
1646412060000|2022-03-04 16:41:00|98925.7|98843.8|98946.4|98871.6|98952.5|98883.8|98923|98840.1|78
1646412070000|2022-03-04 16:41:10|98946.7|98873|98924.3|98874.3|98950.1|98887|98920.2|98864.8|71
1646412080000|2022-03-04 16:41:20|98923.5|98873.5|98921.3|98871.3|98926.4|98876.4|98916.7|98866.7|54
1646412090000|2022-03-04 16:41:30|98920.4|98870.4|98897.2|98847.2|98922.7|98872.7|98897.2|98847.2|63
1646412100000|2022-03-04 16:41:40|98902|98852|98835.2|98785.2|98914.2|98855|98834.2|98769.8|74
1646412110000|2022-03-04 16:41:50|98838.3|98788.3|98851.4|98801.4|98857|98801.5|98834.1|98772.8|64
1646412120000|2022-03-04 16:42:00|98851.3|98801.3|98842.6|98792.6|98851.9|98801.9|98840|98790|50
1646412130000|2022-03-04 16:42:10|98842.9|98792.9|98842.3|98792.3|98844.2|98794.2|98841.5|98791.5|39
1646412140000|2022-03-04 16:42:20|98842.8|98792.8|98830.8|98780.8|98845.2|98795.2|98830.7|98780.7|53
1646412150000|2022-03-04 16:42:30|98830.3|98780.3|98830.2|98780.2|98832.3|98782.3|98829.5|98779.5|43
1646412160000|2022-03-04 16:42:40|98830.1|98780.1|98832.5|98782.5|98847.8|98786.8|98829.9|98775.2|45
1646412170000|2022-03-04 16:42:50|98832.8|98782.8|98834.9|98784.9|98839|98789|98831.6|98781.6|60
1646412180000|2022-03-04 16:43:00|98834.6|98784.6|98831.5|98781.5|98834.6|98784.6|98830.3|98780.3|42
1646412190000|2022-03-04 16:43:10|98831.4|98781.4|98831.4|98781.4|98832|98782|98830.4|98780.4|27
1646412200000|2022-03-04 16:43:20|98831.6|98781.6|98831.4|98781.4|98833|98783|98829.4|98779.4|35
1646412210000|2022-03-04 16:43:30|98831.5|98781.5|98842.6|98792.6|98907|98796.6|98830.2|98762.6|48
1646412220000|2022-03-04 16:43:40|98842.9|98792.9|98852.4|98802.4|98855.7|98805.7|98841.7|98791.7|57
1646412230000|2022-03-04 16:43:50|98852.5|98802.5|98844.5|98794.5|98856.9|98806.9|98837.7|98787.7|47
1646412240000|2022-03-04 16:44:00|98843.7|98793.7|98830.7|98754.3|98885.7|98809.2|98802.4|98743.6|73
1646412250000|2022-03-04 16:44:10|98808.3|98758.3|98809.5|98759.5|98815.7|98765.7|98808.3|98758.3|55
1646412260000|2022-03-04 16:44:20|98810.3|98760.3|98805.6|98755.6|98827.8|98769.4|98804.9|98746.4|78
1646412270000|2022-03-04 16:44:30|98807.1|98757.1|98808.9|98758.9|98820.1|98760|98801|98741|63
1646412280000|2022-03-04 16:44:40|98816.7|98744.5|98812.6|98741.2|98817.9|98758.5|98800.9|98740.9|45
1646412290000|2022-03-04 16:44:50|98812.8|98741.4|98795.7|98745.7|98820.4|98757.8|98795.5|98738.3|60
1646412300000|2022-03-04 16:45:00|98796.2|98746.2|98806.3|98756.3|98828.9|98758.1|98795.6|98736.9|49
1646412310000|2022-03-04 16:45:10|98804.9|98754.9|98798.7|98748.7|98815.2|98754.9|98793.6|98736.4|49
1646412320000|2022-03-04 16:45:20|98799.1|98749.1|98795.5|98745.5|98809.7|98751.7|98793.3|98739.7|46
1646412330000|2022-03-04 16:45:30|98796.2|98746.2|98800.7|98750.7|98802.3|98752.3|98792|98742|65
1646412340000|2022-03-04 16:45:40|98810.3|98739.5|98800.7|98750.7|98810.3|98752.5|98798.6|98739.5|42
1646412350000|2022-03-04 16:45:50|98801|98751|98801.1|98751.1|98820.6|98759.9|98798.4|98741.1|68
1646412360000|2022-03-04 16:46:00|98802.5|98752.5|98803.2|98753.2|98806.9|98756.9|98801.4|98751.4|60
1646412370000|2022-03-04 16:46:10|98803.5|98753.5|98810.2|98760.2|98815.5|98765.5|98803.3|98753.3|44
1646412380000|2022-03-04 16:46:20|98810.7|98760.7|98820.7|98770.7|98821.2|98771.2|98810.2|98760.2|36
1646412390000|2022-03-04 16:46:30|98821.2|98771.2|98819|98769|98822.4|98772.4|98817.9|98767.9|48
1646412400000|2022-03-04 16:46:40|98819.1|98769.1|98829.2|98779.2|98832.1|98782.1|98819.1|98769.1|51
1646412410000|2022-03-04 16:46:50|98829.6|98779.6|98832.5|98782.5|98833.4|98783.4|98823.2|98773.2|57
1646412420000|2022-03-04 16:47:00|98832|98782|98836.8|98786.8|98839.4|98789.4|98829.8|98779.8|69
1646412430000|2022-03-04 16:47:10|98836.2|98786.2|98838.2|98788.2|98851.5|98797.3|98834.6|98779|69
1646412440000|2022-03-04 16:47:20|98838|98788|98826.5|98776.5|98847.5|98797.5|98824.4|98767.8|55
1646412450000|2022-03-04 16:47:30|98824.6|98774.6|98847.9|98797.9|98849.8|98799.8|98824.6|98774.6|68
1646412460000|2022-03-04 16:47:40|98849.8|98799.8|98835.4|98785.4|98860.8|98802.5|98830.7|98780.7|71
1646412470000|2022-03-04 16:47:50|98836.2|98786.2|98835.3|98785.3|98851.8|98792.8|98828.1|98778.1|54
1646412480000|2022-03-04 16:48:00|98833.6|98783.6|98828.3|98778.3|98843.4|98789.9|98814.5|98764.5|67
1646412490000|2022-03-04 16:48:10|98830.2|98780.2|98823.5|98773.5|98833.3|98783.3|98813.9|98758.9|75
1646412500000|2022-03-04 16:48:20|98822.9|98772.9|98803.2|98753.2|98826.4|98774.7|98799.5|98742.4|77
1646412510000|2022-03-04 16:48:30|98832|98756.7|98790.7|98740.7|98832|98759.4|98777.3|98720.5|79
1646412520000|2022-03-04 16:48:40|98793.4|98743.4|98793.8|98743.8|98812.1|98758.1|98782.1|98732.1|66
1646412530000|2022-03-04 16:48:50|98790.5|98740.5|98773.4|98723.4|98804.7|98754.7|98773.3|98723.3|72
1646412540000|2022-03-04 16:49:00|98775.7|98725.7|98788|98738|98788.2|98738.2|98769.7|98719.7|65
1646412550000|2022-03-04 16:49:10|98791.1|98741.1|98780.6|98730.6|98793.6|98743.6|98775.5|98725.5|71
1646412560000|2022-03-04 16:49:20|98780.9|98730.9|98773.3|98723.3|98786.4|98736.4|98768.1|98718.1|65
1646412570000|2022-03-04 16:49:30|98770|98720|98767.6|98717.6|98778|98728|98744.9|98694.9|59
1646412580000|2022-03-04 16:49:40|98770.2|98720.2|98760|98710|98771.9|98720.2|98747.9|98697.7|69
1646412590000|2022-03-04 16:49:50|98758.7|98708.7|98751.5|98701.5|98769.5|98719.5|98751.5|98701.5|65
1646412600000|2022-03-04 16:50:00|98754.1|98704.1|98756|98706|98763.1|98713.1|98744.7|98694.7|64
1646412610000|2022-03-04 16:50:10|98752.4|98702.4|98765.4|98715.4|98769.2|98719.2|98747.8|98697.8|66
1646412620000|2022-03-04 16:50:20|98769.4|98719.4|98750.1|98700.1|98769.9|98719.9|98748.9|98698.9|43
1646412630000|2022-03-04 16:50:30|98750.6|98700.6|98772.3|98722.3|98776.6|98726.6|98750.3|98700.3|44
1646412640000|2022-03-04 16:50:40|98769.5|98719.5|98769.3|98719.3|98777.5|98727.5|98758.6|98708.6|55
1646412650000|2022-03-04 16:50:50|98772.7|98722.7|98774.1|98724.1|98780.3|98730.3|98763.2|98713.2|56
1646412660000|2022-03-04 16:51:00|98774.5|98724.5|98785.3|98735.3|98794.2|98744.2|98769.4|98719.4|60
1646412670000|2022-03-04 16:51:10|98788.8|98738.8|98780.3|98730.3|98791.7|98741.7|98776.4|98726.4|63
1646412680000|2022-03-04 16:51:20|98778.1|98728.1|98753.5|98703.5|98779.2|98729.2|98753.5|98703.5|65
1646412690000|2022-03-04 16:51:30|98754.4|98704.4|98754.9|98704.9|98759.5|98709.5|98751.5|98701.5|38
1646412700000|2022-03-04 16:51:40|98754.5|98704.5|98748.1|98698.1|98757|98707|98748.1|98698.1|51
1646412710000|2022-03-04 16:51:50|98745.4|98695.4|98737.2|98687.2|98751.1|98701.1|98735.6|98685.6|50
1646412720000|2022-03-04 16:52:00|98737.1|98687.1|98756.9|98706.9|98756.9|98706.9|98736.4|98686.4|39
1646412730000|2022-03-04 16:52:10|98756|98706|98770.1|98720.1|98770.8|98720.8|98753.3|98703.3|52
1646412740000|2022-03-04 16:52:20|98771.9|98721.9|98763.3|98713.3|98781.1|98731.1|98762.6|98712.6|45
1646412750000|2022-03-04 16:52:30|98763.4|98713.4|98766.2|98716.2|98769.9|98719.9|98761.4|98711.4|46
1646412760000|2022-03-04 16:52:40|98766.7|98716.7|98754.1|98704.1|98768.5|98718.5|98754.1|98704.1|39
1646412770000|2022-03-04 16:52:50|98754.7|98704.7|98750.1|98700.1|98759.9|98709.9|98744|98694|47
1646412780000|2022-03-04 16:53:00|98748.7|98698.7|98750.4|98700.4|98752|98702|98748.5|98698.5|37
1646412790000|2022-03-04 16:53:10|98750.2|98700.2|98749.3|98699.3|98753.2|98703.2|98748.8|98698.8|38
1646412800000|2022-03-04 16:53:20|98749.5|98699.5|98761.5|98711.5|98763.5|98713.5|98749.5|98699.5|43
1646412810000|2022-03-04 16:53:30|98760.6|98710.6|98754.6|98704.6|98760.7|98710.7|98754.2|98704.2|55
1646412820000|2022-03-04 16:53:40|98755.6|98705.6|98742.5|98692.5|98755.6|98716|98735.6|98692.4|37
1646412830000|2022-03-04 16:53:50|98742.7|98692.7|98742.8|98692.8|98744.3|98694.3|98735.8|98685.8|53
1646412840000|2022-03-04 16:54:00|98742.9|98692.9|98740.2|98690.2|98745.6|98695.6|98738.8|98688.8|56
1646412850000|2022-03-04 16:54:10|98739.3|98689.3|98749.3|98699.3|98750.5|98700.5|98739.3|98689.3|47
1646412860000|2022-03-04 16:54:20|98749.6|98699.6|98742.1|98692.1|98754|98704|98741.4|98691.4|48
1646412870000|2022-03-04 16:54:30|98742.7|98692.7|98743.5|98693.5|98744|98694|98740.9|98690.9|42
1646412880000|2022-03-04 16:54:40|98742.6|98692.6|98714.4|98664.4|98743.8|98693.8|98712.7|98662.7|44
1646412890000|2022-03-04 16:54:50|98714.1|98664.1|98665.2|98615.2|98716.7|98666.7|98660.9|98610.9|42
1646412900000|2022-03-04 16:55:00|98665.8|98615.8|98685.9|98635.9|98686.3|98636.3|98650.9|98600.9|67
1646412910000|2022-03-04 16:55:10|98685.4|98635.4|98684.4|98634.4|98688|98638|98666.4|98616.4|73
1646412920000|2022-03-04 16:55:20|98683.3|98633.3|98689|98639|98699.4|98649.4|98674.9|98624.9|65
1646412930000|2022-03-04 16:55:30|98688.4|98638.4|98677|98627|98694.4|98644.4|98668.9|98618.9|51
1646412940000|2022-03-04 16:55:40|98676.9|98626.9|98675.4|98625.4|98690.5|98640.5|98673.3|98623.3|56
1646412950000|2022-03-04 16:55:50|98675.5|98625.5|98671.6|98621.6|98683.4|98633.4|98671.5|98621.5|60
1646412960000|2022-03-04 16:56:00|98671.7|98621.7|98667.4|98617.4|98672.8|98622.8|98659.8|98609.8|59
1646412970000|2022-03-04 16:56:10|98667.6|98617.6|98659.1|98609.1|98671.3|98621.3|98659.1|98609.1|49
1646412980000|2022-03-04 16:56:20|98659|98609|98663.6|98613.6|98667.4|98617.4|98655.4|98605.4|44
1646412990000|2022-03-04 16:56:30|98663.4|98613.4|98663.7|98613.7|98665.2|98615.2|98659.7|98609.7|43
1646413000000|2022-03-04 16:56:40|98663.4|98613.4|98665.1|98615.1|98669.7|98619.7|98655.9|98605.9|56
1646413010000|2022-03-04 16:56:50|98667.1|98617.1|98679.9|98629.9|98681.5|98631.5|98659.5|98609.5|62
1646413020000|2022-03-04 16:57:00|98678.6|98628.6|98663.1|98613.1|98678.6|98628.6|98661.8|98611.8|48
1646413030000|2022-03-04 16:57:10|98663.7|98613.7|98667|98617|98668.9|98618.9|98661.9|98611.9|61
1646413040000|2022-03-04 16:57:20|98668.6|98618.6|98688|98638|98688|98638|98662.4|98612.4|50
1646413050000|2022-03-04 16:57:30|98687.5|98637.5|98701.4|98651.4|98704.1|98654.1|98683.6|98633.6|68
1646413060000|2022-03-04 16:57:40|98702|98652|98711.2|98661.2|98712.1|98662.1|98701|98651|60
1646413070000|2022-03-04 16:57:50|98711.1|98661.1|98739.2|98689.2|98739.7|98689.7|98710.1|98660.1|50
1646413080000|2022-03-04 16:58:00|98737.9|98687.9|98743|98693|98747.3|98697.3|98732.5|98682.5|62
1646413090000|2022-03-04 16:58:10|98742.2|98692.2|98726.6|98676.6|98742.3|98692.3|98721.8|98671.8|55
1646413100000|2022-03-04 16:58:20|98725.3|98675.3|98715.5|98665.5|98738.5|98688.5|98715.1|98665.1|55
1646413110000|2022-03-04 16:58:30|98715.3|98665.3|98717.3|98667.3|98718.1|98668.1|98708.4|98658.4|39
1646413120000|2022-03-04 16:58:40|98716.1|98666.1|98717.5|98667.5|98718.1|98668.1|98714|98664|54
1646413130000|2022-03-04 16:58:50|98717.4|98667.4|98717.3|98667.3|98720.7|98670.7|98713.2|98663.2|42
1646413140000|2022-03-04 16:59:00|98717.1|98667.1|98718.3|98668.3|98721|98671|98709.2|98659.2|53
1646413150000|2022-03-04 16:59:10|98717.4|98667.4|98713.9|98663.9|98721.7|98671.7|98713.7|98663.7|54
1646413160000|2022-03-04 16:59:20|98714.1|98664.1|98717.9|98667.9|98728.1|98667.9|98706.1|98656.1|59
1646413170000|2022-03-04 16:59:30|98717.7|98667.7|98722.9|98672.9|98723.6|98673.6|98716.1|98666.1|65
1646413180000|2022-03-04 16:59:40|98722.3|98672.3|98725.7|98675.7|98728.1|98678.1|98716.5|98666.5|71
1646413190000|2022-03-04 16:59:50|98724.9|98674.9|98754.5|98704.5|98756.5|98706.5|98724.9|98674.9|65
1646413200000|2022-03-04 17:00:00|98753.7|98703.7|98703.6|98653.6|98761.3|98711.3|98702|98652|73
1646413210000|2022-03-04 17:00:10|98700.4|98650.4|98714.8|98664.8|98720.7|98670.7|98700.4|98650.4|59
1646413220000|2022-03-04 17:00:20|98715.3|98665.3|98702.6|98652.6|98724.2|98668.1|98701.9|98651.9|57
1646413230000|2022-03-04 17:00:30|98702.7|98652.7|98696|98646|98712.2|98657.8|98695.9|98640.7|54
1646413240000|2022-03-04 17:00:40|98696.3|98646.3|98707.2|98657.2|98726.9|98663|98696.3|98646.3|61
1646413250000|2022-03-04 17:00:50|98707.9|98657.9|98700.9|98650.9|98716.9|98661|98699.8|98642.5|46
1646413260000|2022-03-04 17:01:00|98700.1|98650.1|98717.4|98667.4|98720.8|98670.8|98700.1|98650.1|68
1646413270000|2022-03-04 17:01:10|98715.9|98665.9|98712.1|98662.1|98722.9|98672.9|98707.1|98657.1|62
1646413280000|2022-03-04 17:01:20|98710.9|98660.9|98710.1|98660.1|98713.7|98663.7|98703.8|98653.8|60
1646413290000|2022-03-04 17:01:30|98710.5|98660.5|98704.4|98654.4|98711.4|98661.4|98704.4|98654.4|61
1646413300000|2022-03-04 17:01:40|98705.2|98655.2|98696.3|98646.3|98706.3|98656.3|98694.4|98644.4|60
1646413310000|2022-03-04 17:01:50|98698|98648|98697.1|98647.1|98702.4|98652.4|98691.6|98641.6|53
1646413320000|2022-03-04 17:02:00|98700.8|98650.8|98694.5|98644.5|98700.8|98650.8|98691.7|98641.7|56
1646413330000|2022-03-04 17:02:10|98695|98645|98674.4|98624.4|98695.2|98645.2|98674.4|98617.9|57
1646413340000|2022-03-04 17:02:20|98673|98623|98676.5|98626.5|98681.7|98631.7|98671|98621|48
1646413350000|2022-03-04 17:02:30|98676.4|98626.4|98686.2|98636.2|98686.2|98636.2|98669.1|98619.1|63
1646413360000|2022-03-04 17:02:40|98687|98637|98691.6|98641.6|98696.7|98646.7|98682.5|98632.5|63
1646413370000|2022-03-04 17:02:50|98691.7|98641.7|98698.9|98648.9|98698.9|98648.9|98689.3|98639.3|53
1646413380000|2022-03-04 17:03:00|98698.7|98648.7|98700.9|98650.9|98705.2|98655.2|98696|98646|63
1646413390000|2022-03-04 17:03:10|98700.8|98650.8|98698.1|98648.1|98706.9|98656.9|98696.4|98646.4|55
1646413400000|2022-03-04 17:03:20|98699.1|98649.1|98709.7|98659.7|98713.7|98663.7|98696.9|98646.9|50
1646413410000|2022-03-04 17:03:30|98709.4|98659.4|98699.9|98649.9|98713|98663|98693.6|98643.6|61
1646413420000|2022-03-04 17:03:40|98697.3|98647.3|98693.8|98643.8|98698.2|98648.2|98685.5|98635.5|64
1646413430000|2022-03-04 17:03:50|98694.1|98644.1|98690.8|98640.8|98694.1|98644.1|98684.4|98634.4|46
1646413440000|2022-03-04 17:04:00|98687.7|98637.7|98680.9|98630.9|98695.5|98645.5|98680.9|98630.9|60
1646413450000|2022-03-04 17:04:10|98680.6|98630.6|98674.9|98624.9|98686.8|98630.6|98672.6|98615.1|58
1646413460000|2022-03-04 17:04:20|98674.1|98624.1|98681.6|98631.6|98686.7|98636.7|98669.8|98619.8|43
1646413470000|2022-03-04 17:04:30|98682.3|98632.3|98680.3|98630.3|98693.3|98636.6|98679.8|98623.2|49
1646413480000|2022-03-04 17:04:40|98675.6|98625.6|98673.4|98623.4|98676.7|98626.7|98670.7|98620.7|47
1646413490000|2022-03-04 17:04:50|98675.1|98625.1|98671.6|98621.6|98675.3|98625.3|98669.3|98619.3|33
1646413500000|2022-03-04 17:05:00|98672.4|98622.4|98685|98635|98690.2|98640.2|98671.4|98621.4|51
1646413510000|2022-03-04 17:05:10|98685.3|98635.3|98678.6|98628.6|98685.3|98635.3|98677|98627|50
1646413520000|2022-03-04 17:05:20|98677.2|98627.2|98681.7|98631.7|98685.4|98635.4|98675.9|98625.9|58
1646413530000|2022-03-04 17:05:30|98681.9|98631.9|98667.4|98617.4|98685.9|98635.9|98666.1|98611.6|60
1646413540000|2022-03-04 17:05:40|98667.7|98617.7|98658.5|98608.5|98667.9|98617.9|98655|98605|61
1646413550000|2022-03-04 17:05:50|98658.3|98608.3|98658.9|98608.9|98663.5|98613.5|98655.2|98605.2|59
1646413560000|2022-03-04 17:06:00|98658.5|98608.5|98657.5|98607.5|98663.4|98613.4|98656|98606|62
1646413570000|2022-03-04 17:06:10|98657.4|98607.4|98651.3|98601.3|98659.4|98609.4|98650.8|98600.8|40
1646413580000|2022-03-04 17:06:20|98653.7|98603.7|98652.9|98602.9|98662.2|98612.2|98650.5|98600.5|56
1646413590000|2022-03-04 17:06:30|98653.3|98603.3|98654.9|98604.9|98658.8|98608.8|98650.3|98600.3|38
1646413600000|2022-03-04 17:06:40|98658.6|98608.6|98655.3|98605.3|98658.6|98608.6|98653|98603|48
1646413610000|2022-03-04 17:06:50|98655.5|98605.5|98644.1|98594.1|98657.3|98607.3|98644.1|98594.1|45
1646413620000|2022-03-04 17:07:00|98644.3|98594.3|98648.4|98598.4|98650|98600|98637.7|98587.7|57
1646413630000|2022-03-04 17:07:10|98647.5|98597.5|98644.4|98594.4|98651.1|98601.1|98639.4|98589.4|48
1646413640000|2022-03-04 17:07:20|98644.2|98594.2|98628.2|98578.2|98645.4|98595.4|98626.7|98576.7|53
1646413650000|2022-03-04 17:07:30|98628.6|98578.6|98624.6|98574.6|98628.6|98578.6|98623.7|98573.7|52
1646413660000|2022-03-04 17:07:40|98624.9|98574.9|98621.3|98571.3|98628.9|98578.9|98612.3|98562.3|68
1646413670000|2022-03-04 17:07:50|98621.1|98571.1|98624.5|98574.5|98626.5|98576.5|98617.6|98567.6|57
1646413680000|2022-03-04 17:08:00|98625.3|98575.3|98629.7|98579.7|98629.8|98579.8|98621.5|98571.5|59
1646413690000|2022-03-04 17:08:10|98630.8|98580.8|98627.8|98577.8|98633.5|98583.5|98627.2|98577.2|61
1646413700000|2022-03-04 17:08:20|98628.9|98578.9|98629.5|98579.5|98636.2|98586.2|98626.8|98576.8|41
1646413710000|2022-03-04 17:08:30|98629.7|98579.7|98637.7|98587.7|98642.3|98592.3|98628.6|98578.6|42
1646413720000|2022-03-04 17:08:40|98639.7|98589.7|98638.3|98588.3|98639.7|98589.7|98632.6|98582.6|47
1646413730000|2022-03-04 17:08:50|98638.7|98588.7|98651.7|98601.7|98656.7|98606.4|98638.3|98585.6|54
1646413740000|2022-03-04 17:09:00|98654.3|98604.3|98647.2|98597.2|98654.3|98604.3|98647.2|98597.2|52
1646413750000|2022-03-04 17:09:10|98646.6|98596.6|98639.8|98589.8|98647.6|98597.6|98639.2|98589.2|47
1646413760000|2022-03-04 17:09:20|98639.7|98589.7|98632.9|98582.9|98641.4|98591.4|98625.6|98575.6|64
1646413770000|2022-03-04 17:09:30|98632.5|98582.5|98624.8|98574.8|98633.6|98583.6|98621.5|98571.5|64
1646413780000|2022-03-04 17:09:40|98624.1|98574.1|98635.1|98585.1|98650.1|98591.2|98622.8|98572.8|59
1646413790000|2022-03-04 17:09:50|98634.9|98584.9|98635.8|98585.8|98637.7|98587.7|98632.4|98582.4|52
1646413800000|2022-03-04 17:10:00|98635.7|98585.7|98632.6|98582.6|98639.7|98589.7|98631.2|98581.2|55
1646413810000|2022-03-04 17:10:10|98630.9|98580.9|98604.5|98554.5|98635.2|98585.2|98603.2|98544.1|66
1646413820000|2022-03-04 17:10:20|98605.6|98555.6|98608|98558|98618.3|98558.2|98605.1|98547.3|50
1646413830000|2022-03-04 17:10:30|98608.1|98558.1|98607.4|98557.4|98620.4|98559.7|98600.6|98546.1|52
1646413840000|2022-03-04 17:10:40|98606.8|98556.8|98576.6|98526.6|98606.8|98556.8|98573.8|98523.8|56
1646413850000|2022-03-04 17:10:50|98576.1|98526.1|98586.8|98511.8|98586.8|98527.2|98567.7|98511.8|44
1646413860000|2022-03-04 17:11:00|98571|98521|98579.2|98529.2|98586.2|98529.4|98561.6|98498.5|72
1646413870000|2022-03-04 17:11:10|98579|98529|98561.3|98511.3|98587.7|98537.7|98561.3|98511.3|68
1646413880000|2022-03-04 17:11:20|98560.9|98510.9|98551|98501|98573.1|98512.3|98550.5|98498.4|64
1646413890000|2022-03-04 17:11:30|98550.7|98500.7|98541.7|98491.7|98554.1|98504.1|98540.1|98490.1|63
1646413900000|2022-03-04 17:11:40|98542|98492|98540.8|98490.8|98542|98492|98539.5|98489.5|51
1646413910000|2022-03-04 17:11:50|98541|98491|98542.5|98492.5|98543.3|98493.3|98539.6|98489.6|47
1646413920000|2022-03-04 17:12:00|98542|98492|98538.9|98488.9|98543.5|98493.5|98538.7|98488.7|43
1646413930000|2022-03-04 17:12:10|98540.2|98490.2|98550.7|98500.7|98556.2|98506.2|98539.3|98489.3|60
1646413940000|2022-03-04 17:12:20|98551.4|98501.4|98558|98508|98560|98510|98551.3|98501.3|58
1646413950000|2022-03-04 17:12:30|98557.7|98507.7|98564.9|98514.9|98564.9|98514.9|98557.4|98507.4|66
1646413960000|2022-03-04 17:12:40|98564|98514|98561|98511|98566.6|98516.6|98558.4|98508.4|64
1646413970000|2022-03-04 17:12:50|98562|98512|98563.7|98513.7|98566.8|98516.8|98562|98512|50
1646413980000|2022-03-04 17:13:00|98563.6|98513.6|98557.9|98507.9|98563.9|98513.9|98556.6|98506.6|48
1646413990000|2022-03-04 17:13:10|98558.3|98508.3|98557.9|98507.9|98559.4|98509.4|98555.3|98505.3|43
1646414000000|2022-03-04 17:13:20|98558.1|98508.1|98556.8|98506.8|98558.1|98508.1|98554.9|98504.9|43
1646414010000|2022-03-04 17:13:30|98557.5|98507.5|98551.9|98501.9|98557.5|98507.5|98550|98500|61
1646414020000|2022-03-04 17:13:40|98551.8|98501.8|98567.7|98517.7|98569.8|98519.8|98550.5|98500.5|59
1646414030000|2022-03-04 17:13:50|98567|98517|98556.8|98506.8|98569.6|98519.6|98554|98504|68
1646414040000|2022-03-04 17:14:00|98556.7|98506.7|98542.9|98492.9|98556.7|98506.7|98539.5|98489.5|62
1646414050000|2022-03-04 17:14:10|98542.8|98492.8|98551.9|98501.9|98554.6|98504.6|98542.8|98492.8|63
1646414060000|2022-03-04 17:14:20|98552|98502|98542.6|98492.6|98553.8|98503.8|98540.3|98490.3|57
1646414070000|2022-03-04 17:14:30|98542.4|98492.4|98528.7|98478.7|98543.4|98493.4|98527.1|98477.1|55
1646414080000|2022-03-04 17:14:40|98529.1|98479.1|98531.6|98481.6|98533.2|98483.2|98528.3|98478.3|47
1646414090000|2022-03-04 17:14:50|98531.8|98481.8|98525.7|98475.7|98532.1|98482.1|98523|98473|51
1646414100000|2022-03-04 17:15:00|98526.2|98476.2|98508.2|98458.2|98527.2|98477.2|98506.6|98456.6|71
1646414110000|2022-03-04 17:15:10|98509|98459|98503.6|98453.6|98515.3|98465.3|98502.3|98452.3|57
1646414120000|2022-03-04 17:15:20|98502.6|98452.6|98509.4|98459.4|98509.4|98459.4|98502.6|98452.6|46
1646414130000|2022-03-04 17:15:30|98508.9|98458.9|98514.4|98464.4|98514.4|98464.4|98507.9|98457.9|49
1646414140000|2022-03-04 17:15:40|98514.3|98464.3|98503.6|98453.6|98515.2|98465.2|98501.3|98451.3|55
1646414150000|2022-03-04 17:15:50|98504.9|98454.9|98505.5|98455.5|98507.3|98457.3|98503.9|98453.9|45
1646414160000|2022-03-04 17:16:00|98506.9|98456.9|98504.1|98454.1|98507.7|98457.7|98503.4|98453.4|53
1646414170000|2022-03-04 17:16:10|98504.3|98454.3|98498.3|98448.3|98504.3|98454.3|98495|98445|56
1646414180000|2022-03-04 17:16:20|98499.2|98449.2|98494|98444|98501.4|98451.4|98488.9|98438.9|65
1646414190000|2022-03-04 17:16:30|98494.4|98444.4|98495.9|98445.9|98500.9|98450.9|98493.4|98443.4|63
1646414200000|2022-03-04 17:16:40|98496.9|98446.9|98462.6|98412.6|98496.9|98446.9|98461.1|98411.1|72
1646414210000|2022-03-04 17:16:50|98463.3|98413.3|98437|98387|98467.4|98417.4|98435.9|98385.9|69
1646414220000|2022-03-04 17:17:00|98437.3|98387.3|98451.8|98401.8|98456.6|98405.9|98436.4|98385|63
1646414230000|2022-03-04 17:17:10|98452|98402|98449.7|98399.7|98462.7|98404.7|98443.9|98387.5|74
1646414240000|2022-03-04 17:17:20|98452.2|98402.2|98453.2|98403.2|98472.3|98410.9|98448.4|98398.4|57
1646414250000|2022-03-04 17:17:30|98452.9|98402.9|98418.2|98368.2|98466.2|98407.6|98418.2|98368.2|61
1646414260000|2022-03-04 17:17:40|98418.1|98368.1|98422.8|98372.8|98425.5|98375.5|98418.1|98368.1|46
1646414270000|2022-03-04 17:17:50|98421.3|98371.3|98401.1|98351.1|98422.7|98372.7|98399.7|98349.7|70
1646414280000|2022-03-04 17:18:00|98401.5|98351.5|98408.1|98358.1|98418.9|98368.9|98390.8|98340.8|65
1646414290000|2022-03-04 17:18:10|98407.4|98357.4|98390.7|98340.7|98407.4|98357.4|98380.7|98321.1|61
1646414300000|2022-03-04 17:18:20|98389.5|98339.5|98410.9|98360.9|98410.9|98360.9|98387.7|98337.7|73
1646414310000|2022-03-04 17:18:30|98411.2|98361.2|98465.7|98384.1|98473.2|98390.9|98411.2|98360|76
1646414320000|2022-03-04 17:18:40|98465.9|98384.4|98454.6|98374.2|98466|98389.9|98430|98370|68
1646414330000|2022-03-04 17:18:50|98450.8|98375.1|98423.9|98373.9|98456.2|98392.5|98421.1|98367.6|72
1646414340000|2022-03-04 17:19:00|98423.7|98373.7|98413.8|98363.8|98438.2|98376.2|98408|98350.1|70
1646414350000|2022-03-04 17:19:10|98413.1|98363.1|98385.7|98335.7|98436.9|98372.1|98385.7|98331.8|75
1646414360000|2022-03-04 17:19:20|98386.2|98336.2|98359.8|98309.8|98399.5|98336.2|98359.8|98307.7|75
1646414370000|2022-03-04 17:19:30|98359.4|98309.4|98383.7|98333.7|98397.1|98335.2|98359.4|98309.4|58
1646414380000|2022-03-04 17:19:40|98393.8|98323.8|98384.4|98334.4|98424.7|98352.1|98377|98323.8|72
1646414390000|2022-03-04 17:19:50|98382.7|98332.7|98399.2|98317.7|98399.7|98336.3|98346.1|98288.7|76
1646414400000|2022-03-04 17:20:00|98397.2|98316.9|98383.2|98290.6|98401.8|98334.9|98356.4|98287.9|71
1646414410000|2022-03-04 17:20:10|98379.8|98291.9|98350.3|98272.4|98382.5|98298.9|98328.4|98263.5|65
1646414420000|2022-03-04 17:20:20|98351.2|98271.1|98356.6|98306.6|98373.9|98311.7|98313.4|98258.5|76
1646414430000|2022-03-04 17:20:30|98367.9|98291.6|98367.4|98317.4|98382|98323|98359.4|98288.7|67
1646414440000|2022-03-04 17:20:40|98367.5|98317.5|98352.6|98302.6|98373.2|98323.2|98352.6|98302.6|58
1646414450000|2022-03-04 17:20:50|98353.3|98303.3|98363.5|98313.5|98382.5|98325.5|98352|98302|65
1646414460000|2022-03-04 17:21:00|98372.5|98301.3|98368.5|98318.5|98387.2|98328.4|98362.8|98301.1|69
1646414470000|2022-03-04 17:21:10|98368|98318|98347.1|98297.1|98376|98326|98347.1|98286.5|61
1646414480000|2022-03-04 17:21:20|98349.6|98299.6|98341.6|98291.6|98354.3|98299.6|98311.8|98261.8|74
1646414490000|2022-03-04 17:21:30|98341.9|98291.9|98356.4|98306.4|98383.6|98317.8|98338.7|98277.3|63
1646414500000|2022-03-04 17:21:40|98356.6|98306.6|98367|98289.6|98382.2|98314.7|98354.2|98289.6|66
1646414510000|2022-03-04 17:21:50|98368.2|98287.6|98346.2|98296.2|98368.2|98303.5|98343.8|98284|64
1646414520000|2022-03-04 17:22:00|98345.9|98295.9|98346.7|98296.7|98360.1|98300.6|98343|98280.9|69
1646414530000|2022-03-04 17:22:10|98346.1|98296.1|98343.6|98293.6|98362.2|98301.1|98343.6|98287.2|51
1646414540000|2022-03-04 17:22:20|98344.2|98294.2|98367.6|98317.6|98367.7|98317.7|98341.2|98291.2|47
1646414550000|2022-03-04 17:22:30|98367.2|98317.2|98373.5|98323.5|98377.4|98327.4|98364.9|98314.9|53
1646414560000|2022-03-04 17:22:40|98376.7|98326.7|98390.2|98340.2|98402.7|98341.2|98376.7|98326.7|54
1646414570000|2022-03-04 17:22:50|98389.8|98339.8|98372|98288.8|98390.5|98340.5|98366.7|98288.7|52
1646414580000|2022-03-04 17:23:00|98373.9|98279.9|98370.3|98320.3|98374|98324|98351.6|98279.9|58
1646414590000|2022-03-04 17:23:10|98368.7|98318.7|98337.7|98287.7|98380.8|98325.8|98337.7|98287.7|66
1646414600000|2022-03-04 17:23:20|98337.1|98287.1|98355.3|98305.3|98361.5|98306.7|98327.4|98277.4|63
1646414610000|2022-03-04 17:23:30|98355.8|98305.8|98342|98292|98356.9|98306.9|98342|98292|54
1646414620000|2022-03-04 17:23:40|98341.2|98291.2|98349.5|98299.5|98360.8|98301.2|98341.2|98290.4|54
1646414630000|2022-03-04 17:23:50|98349.4|98299.4|98342|98292|98349.4|98299.4|98339.9|98289.9|55
1646414640000|2022-03-04 17:24:00|98340.9|98290.9|98328.8|98278.8|98344.7|98294.7|98324.4|98274.4|51
1646414650000|2022-03-04 17:24:10|98330.1|98280.1|98326.9|98276.9|98335.1|98285.1|98325.2|98275.2|59
1646414660000|2022-03-04 17:24:20|98327.3|98277.3|98327.4|98277.4|98345.7|98282.9|98325.7|98271|50
1646414670000|2022-03-04 17:24:30|98328.7|98278.7|98331.6|98281.6|98335.8|98285.8|98326.1|98276.1|51
1646414680000|2022-03-04 17:24:40|98331.4|98281.4|98323.9|98273.9|98331.4|98281.4|98323.9|98273.9|43
1646414690000|2022-03-04 17:24:50|98326.7|98276.7|98336.2|98286.2|98336.2|98286.2|98319.4|98269.4|56
1646414700000|2022-03-04 17:25:00|98335.1|98285.1|98336.9|98286.9|98341.5|98291.5|98330.5|98280.5|62
1646414710000|2022-03-04 17:25:10|98337.7|98287.7|98331|98281|98340.1|98290.1|98321.1|98271.1|69
1646414720000|2022-03-04 17:25:20|98331.4|98281.4|98337.7|98287.7|98339|98289|98318.5|98268.5|59
1646414730000|2022-03-04 17:25:30|98340.7|98290.7|98312.8|98262.8|98340.7|98290.7|98312.1|98262.1|53
1646414740000|2022-03-04 17:25:40|98313.8|98263.8|98318|98268|98320.1|98270.1|98311.8|98261.8|37
1646414750000|2022-03-04 17:25:50|98318.3|98268.3|98332.3|98282.3|98336.3|98286.3|98312.4|98262.4|52
1646414760000|2022-03-04 17:26:00|98327.4|98277.4|98335|98285|98339.8|98289.8|98323.9|98273.9|56
1646414770000|2022-03-04 17:26:10|98335.5|98285.5|98329.8|98279.8|98347.1|98285.5|98327.7|98273.5|57
1646414780000|2022-03-04 17:26:20|98330|98280|98330.3|98280.3|98332.2|98282.2|98327.5|98277.5|54
1646414790000|2022-03-04 17:26:30|98329.6|98279.6|98299.4|98249.4|98333.2|98283.2|98297.2|98247.2|61
1646414800000|2022-03-04 17:26:40|98299|98249|98274|98224|98309.4|98250.8|98274|98213.1|52
1646414810000|2022-03-04 17:26:50|98287.4|98214.5|98268.9|98218.9|98291.5|98225.6|98261.5|98204.9|58
1646414820000|2022-03-04 17:27:00|98269.2|98219.2|98269.1|98192|98283.5|98220.6|98247.2|98186.5|69
1646414830000|2022-03-04 17:27:10|98266.7|98192.8|98260.7|98185.4|98269.2|98202.4|98244.1|98178.6|64
1646414840000|2022-03-04 17:27:20|98256.4|98184.5|98253.8|98182.4|98263.8|98197.2|98239|98180.1|57
1646414850000|2022-03-04 17:27:30|98242.7|98192.7|98249.3|98199.3|98266.6|98199.3|98240.4|98183|67
1646414860000|2022-03-04 17:27:40|98249.7|98199.7|98260.2|98210.2|98260.5|98210.5|98245.7|98195.7|47
1646414870000|2022-03-04 17:27:50|98259.6|98209.6|98275|98225|98275.7|98225.7|98257.9|98207.9|46
1646414880000|2022-03-04 17:28:00|98274.9|98224.9|98276.4|98226.4|98276.5|98226.5|98273.1|98223.1|54
1646414890000|2022-03-04 17:28:10|98275.9|98225.9|98270|98220|98277.9|98227.9|98269.9|98219.9|27
1646414900000|2022-03-04 17:28:20|98270.2|98220.2|98270.1|98220.1|98276.2|98226.2|98270|98220|40
1646414910000|2022-03-04 17:28:30|98271.1|98221.1|98276.2|98226.2|98279.7|98229.7|98270.8|98220.8|55
1646414920000|2022-03-04 17:28:40|98275.8|98225.8|98276.6|98226.6|98281.5|98231.5|98270.4|98220.4|38
1646414930000|2022-03-04 17:28:50|98279.9|98229.9|98248.5|98198.5|98281.1|98231.1|98248.2|98198.2|68
1646414940000|2022-03-04 17:29:00|98246.7|98196.7|98222.8|98147|98247.9|98196.7|98208.5|98147|74
1646414950000|2022-03-04 17:29:10|98221.1|98147.4|98239.9|98162|98240.2|98176.2|98203.6|98145.7|71
1646414960000|2022-03-04 17:29:20|98237.5|98160.9|98228.7|98178.7|98243|98183|98227.1|98160.8|52
1646414970000|2022-03-04 17:29:30|98228.9|98178.9|98226.6|98176.6|98230.2|98180.2|98225.6|98175.6|31
1646414980000|2022-03-04 17:29:40|98226.5|98176.5|98223.4|98173.4|98236.3|98177.2|98219.2|98166.1|46
1646414990000|2022-03-04 17:29:50|98223.3|98173.3|98226|98176|98232.7|98182.7|98221.7|98171.7|53
1646415000000|2022-03-04 17:30:00|98226.1|98176.1|98226.7|98176.7|98239.2|98177.8|98220.6|98161.4|65
1646415010000|2022-03-04 17:30:10|98228.1|98178.1|98226.1|98176.1|98232.7|98179.8|98220|98158.7|48
1646415020000|2022-03-04 17:30:20|98226.4|98176.4|98244.7|98194.7|98256.5|98197.9|98226.4|98176.4|69
1646415030000|2022-03-04 17:30:30|98244.2|98194.2|98232.5|98182.5|98245.4|98195.4|98226.6|98176.6|52
1646415040000|2022-03-04 17:30:40|98232.3|98182.3|98229.3|98179.3|98232.3|98182.3|98222.3|98172.3|56
1646415050000|2022-03-04 17:30:50|98229.6|98179.6|98235.6|98185.6|98239.4|98189.4|98228|98178|65
1646415060000|2022-03-04 17:31:00|98235.3|98185.3|98239.1|98189.1|98239.5|98189.5|98235.3|98185.3|53
1646415070000|2022-03-04 17:31:10|98239.3|98189.3|98248.1|98198.1|98248.7|98198.7|98238|98188|51
1646415080000|2022-03-04 17:31:20|98247.4|98197.4|98258.3|98208.3|98261.6|98211.6|98246.4|98196.4|54
1646415090000|2022-03-04 17:31:30|98259.6|98209.6|98261.9|98211.9|98265.6|98215.6|98256.4|98206.4|49
1646415100000|2022-03-04 17:31:40|98261.3|98211.3|98267.5|98217.5|98272.2|98222.2|98261|98211|56
1646415110000|2022-03-04 17:31:50|98266.3|98216.3|98268.6|98218.6|98269.8|98219.8|98262.9|98212.9|44
1646415120000|2022-03-04 17:32:00|98268.5|98218.5|98268.9|98218.9|98270.8|98220.8|98259|98209|56
1646415130000|2022-03-04 17:32:10|98268.8|98218.8|98249.1|98199.1|98269|98219|98249.1|98199.1|49
1646415140000|2022-03-04 17:32:20|98248.9|98198.9|98238.8|98188.8|98251.8|98201.8|98238|98188|47
1646415150000|2022-03-04 17:32:30|98236.9|98186.9|98243.7|98193.7|98251.7|98201.7|98234.6|98184.6|59
1646415160000|2022-03-04 17:32:40|98243.6|98193.6|98237.4|98187.4|98243.6|98193.6|98234.3|98184.3|64
1646415170000|2022-03-04 17:32:50|98237.1|98187.1|98237.5|98187.5|98240.7|98190.7|98235.6|98185.6|61
1646415180000|2022-03-04 17:33:00|98238.3|98188.3|98238.3|98188.3|98242.5|98192.5|98234.6|98184.6|53
1646415190000|2022-03-04 17:33:10|98238.4|98188.4|98217.9|98167.9|98240.9|98190.9|98216.5|98166.5|56
1646415200000|2022-03-04 17:33:20|98217.8|98167.8|98212.3|98162.3|98221.1|98171.1|98211.1|98161.1|52
1646415210000|2022-03-04 17:33:30|98212.4|98162.4|98210.9|98160.9|98214.2|98170.2|98192.9|98154.5|48
1646415220000|2022-03-04 17:33:40|98210.7|98160.7|98199.6|98149.6|98210.7|98160.7|98195.7|98145.7|53
1646415230000|2022-03-04 17:33:50|98200|98150|98220.2|98170.2|98222.4|98172.4|98200|98150|58
1646415240000|2022-03-04 17:34:00|98218.6|98168.6|98247.9|98197.9|98249.8|98199.8|98218.6|98168.6|73
1646415250000|2022-03-04 17:34:10|98250.9|98200.9|98242.4|98192.4|98255.8|98201.3|98239.4|98182.9|62
1646415260000|2022-03-04 17:34:20|98242.6|98192.6|98237.9|98187.9|98245.4|98195.4|98231.1|98181.1|53
1646415270000|2022-03-04 17:34:30|98238.1|98188.1|98247.5|98197.5|98247.5|98197.5|98237.2|98187.2|52
1646415280000|2022-03-04 17:34:40|98249.4|98199.4|98247.3|98197.3|98249.4|98199.4|98246.1|98196.1|37
1646415290000|2022-03-04 17:34:50|98247.7|98197.7|98249.8|98199.8|98251.5|98201.5|98246.7|98196.7|26
1646415300000|2022-03-04 17:35:00|98250.9|98200.9|98241.9|98191.9|98253.3|98203.3|98241.9|98191.9|50
1646415310000|2022-03-04 17:35:10|98241|98191|98234.2|98184.2|98242.5|98192.5|98227|98177|46
1646415320000|2022-03-04 17:35:20|98234.6|98184.6|98230.8|98180.8|98238.6|98188.6|98230|98180|46
1646415330000|2022-03-04 17:35:30|98230.9|98180.9|98229.9|98179.9|98232.4|98182.4|98228.9|98178.9|34
1646415340000|2022-03-04 17:35:40|98230.1|98180.1|98237.7|98187.7|98241.3|98191.3|98230.1|98180.1|49
1646415350000|2022-03-04 17:35:50|98237.6|98187.6|98238.7|98188.7|98242.6|98192.6|98234.1|98184.1|40
1646415360000|2022-03-04 17:36:00|98238.3|98188.3|98226.8|98176.8|98238.9|98188.9|98223.7|98173.7|50
1646415370000|2022-03-04 17:36:10|98226.7|98176.7|98234.5|98184.5|98235.6|98185.6|98226|98176|53
1646415380000|2022-03-04 17:36:20|98234.6|98184.6|98244.3|98194.3|98246.1|98196.1|98234.6|98184.6|42
1646415390000|2022-03-04 17:36:30|98244.5|98194.5|98247.4|98197.4|98247.4|98197.4|98242.4|98192.4|29
1646415400000|2022-03-04 17:36:40|98250.6|98200.6|98275.4|98225.4|98275.4|98225.4|98248.1|98198.1|39
1646415410000|2022-03-04 17:36:50|98276.5|98226.5|98272.5|98222.5|98282.3|98232.3|98272.5|98222.5|67
1646415420000|2022-03-04 17:37:00|98271.9|98221.9|98278.5|98208.5|98278.7|98228.7|98266.5|98208.5|63
1646415430000|2022-03-04 17:37:10|98269.1|98219.1|98255.2|98205.2|98278.1|98220.5|98252.5|98190.7|69
1646415440000|2022-03-04 17:37:20|98254.6|98204.6|98255.2|98205.2|98260.6|98210.6|98252.1|98202.1|68
1646415450000|2022-03-04 17:37:30|98255.5|98205.5|98248.4|98198.4|98255.5|98205.5|98243.5|98193.5|56
1646415460000|2022-03-04 17:37:40|98248.8|98198.8|98250.7|98200.7|98252.2|98202.2|98248.2|98198.2|55
1646415470000|2022-03-04 17:37:50|98251.1|98201.1|98256|98206|98257.7|98207.7|98248.8|98198.8|56
1646415480000|2022-03-04 17:38:00|98255.4|98205.4|98247.9|98197.9|98256.6|98206.6|98244.8|98194.8|59
1646415490000|2022-03-04 17:38:10|98248.4|98198.4|98240.8|98190.8|98250.5|98200.5|98239.9|98189.9|57
1646415500000|2022-03-04 17:38:20|98240.2|98190.2|98238|98188|98241|98191|98235.4|98185.4|62
1646415510000|2022-03-04 17:38:30|98235.3|98185.3|98236.8|98186.8|98239.7|98189.7|98234.6|98184.6|62
1646415520000|2022-03-04 17:38:40|98237.6|98187.6|98246.1|98196.1|98247.2|98197.2|98237.6|98187.6|65
1646415530000|2022-03-04 17:38:50|98246.8|98196.8|98247.1|98197.1|98248.1|98198.1|98240.3|98190.3|63
1646415540000|2022-03-04 17:39:00|98246.4|98196.4|98245.6|98195.6|98247.7|98197.7|98241.3|98191.3|61
1646415550000|2022-03-04 17:39:10|98239.2|98189.2|98209.7|98159.7|98239.2|98189.2|98199.6|98149.6|70
1646415560000|2022-03-04 17:39:20|98210|98160|98209.2|98159.2|98212.3|98162.3|98208.6|98158.6|49
1646415570000|2022-03-04 17:39:30|98208.9|98158.9|98198.7|98148.7|98209.1|98159.1|98195.4|98145.4|58
1646415580000|2022-03-04 17:39:40|98195|98145|98199.9|98149.9|98202.9|98152.9|98193.7|98143.7|59
1646415590000|2022-03-04 17:39:50|98201.9|98151.9|98189.9|98139.9|98202.7|98152.7|98187.8|98137.8|57
1646415600000|2022-03-04 17:40:00|98185.7|98135.7|98188.6|98138.6|98191.4|98141.4|98182.4|98132.4|65
1646415610000|2022-03-04 17:40:10|98188.4|98138.4|98193.9|98143.9|98194.1|98144.1|98188.3|98138.3|44
1646415620000|2022-03-04 17:40:20|98194|98144|98203|98153|98208.1|98158.1|98193.8|98143.8|62
1646415630000|2022-03-04 17:40:30|98202.9|98152.9|98209.6|98159.6|98210.7|98160.7|98202.9|98152.9|46
1646415640000|2022-03-04 17:40:40|98209.9|98159.9|98222.8|98172.8|98222.8|98172.8|98209.7|98159.7|57
1646415650000|2022-03-04 17:40:50|98221.9|98171.9|98229.2|98179.2|98233.5|98183.5|98221.9|98171.9|53
1646415660000|2022-03-04 17:41:00|98229.7|98179.7|98220|98170|98229.7|98179.7|98219.6|98169.6|39
1646415670000|2022-03-04 17:41:10|98219.9|98169.9|98219.5|98169.5|98228|98178|98216.7|98166.7|59
1646415680000|2022-03-04 17:41:20|98222.1|98172.1|98216.6|98166.6|98225.3|98175.3|98216.4|98166.4|63
1646415690000|2022-03-04 17:41:30|98216.7|98166.7|98225.5|98175.5|98227.6|98177.6|98216.7|98166.7|56
1646415700000|2022-03-04 17:41:40|98225.6|98175.6|98233.7|98183.7|98233.8|98183.8|98224.2|98174.2|51
1646415710000|2022-03-04 17:41:50|98233.3|98183.3|98240.1|98190.1|98245.4|98195.4|98233.3|98183.3|53
1646415720000|2022-03-04 17:42:00|98239.5|98189.5|98231.1|98181.1|98240.5|98190.5|98229|98179|42
1646415730000|2022-03-04 17:42:10|98231.6|98181.6|98220.6|98170.6|98233.4|98183.4|98219.1|98169.1|61
1646415740000|2022-03-04 17:42:20|98219.6|98169.6|98227.9|98177.9|98230.1|98180.1|98218.4|98168.4|62
1646415750000|2022-03-04 17:42:30|98226.8|98176.8|98216|98166|98230.1|98180.1|98214.5|98164.5|52
1646415760000|2022-03-04 17:42:40|98215.8|98165.8|98222.9|98172.9|98223.4|98173.4|98215.8|98165.8|36
1646415770000|2022-03-04 17:42:50|98222.2|98172.2|98230.7|98180.7|98232.1|98182.1|98221.5|98171.5|46
1646415780000|2022-03-04 17:43:00|98230|98180|98234.4|98184.4|98235|98185|98229.7|98179.7|24
1646415790000|2022-03-04 17:43:10|98233.9|98183.9|98237.2|98187.2|98237.2|98187.2|98232.3|98182.3|44
1646415800000|2022-03-04 17:43:20|98236.6|98186.6|98245.6|98195.6|98245.6|98195.6|98235.7|98185.7|50
1646415810000|2022-03-04 17:43:30|98246|98196|98243.9|98193.9|98247.2|98197.2|98241.8|98191.8|33
1646415820000|2022-03-04 17:43:40|98244|98194|98244.3|98194.3|98245.1|98195.1|98243.3|98193.3|21
1646415830000|2022-03-04 17:43:50|98244.2|98194.2|98252.1|98202.1|98256.3|98206.3|98244.2|98194.2|45
1646415840000|2022-03-04 17:44:00|98253.1|98203.1|98268.1|98218.1|98269|98219|98249.1|98199.1|63
1646415850000|2022-03-04 17:44:10|98266.8|98216.8|98261.7|98211.7|98268.5|98218.5|98259|98209|42
1646415860000|2022-03-04 17:44:20|98263|98213|98251.3|98201.3|98264.1|98214.1|98251.1|98201.1|46
1646415870000|2022-03-04 17:44:30|98254.9|98204.9|98255.4|98205.4|98257.4|98207.4|98254.9|98204.9|33
1646415880000|2022-03-04 17:44:40|98255.8|98205.8|98260.3|98210.3|98263|98213|98255.8|98205.8|46
1646415890000|2022-03-04 17:44:50|98260.6|98210.6|98258.9|98208.9|98262.4|98212.4|98257.4|98207.4|54
1646415900000|2022-03-04 17:45:00|98258.8|98208.8|98245|98195|98259.1|98209.1|98243.7|98193.7|48
1646415910000|2022-03-04 17:45:10|98244.2|98194.2|98247|98197|98250.2|98200.2|98244.1|98194.1|41
1646415920000|2022-03-04 17:45:20|98246.5|98196.5|98249.3|98199.3|98250.8|98200.8|98245.9|98195.9|39
1646415930000|2022-03-04 17:45:30|98249.4|98199.4|98259.8|98209.8|98260.8|98210.8|98248.8|98198.8|49
1646415940000|2022-03-04 17:45:40|98259.6|98209.6|98260.3|98210.3|98261.2|98211.2|98259.4|98209.4|26
1646415950000|2022-03-04 17:45:50|98260.5|98210.5|98260.5|98210.5|98260.9|98210.9|98260|98210|27
1646415960000|2022-03-04 17:46:00|98260.2|98210.2|98251.8|98201.8|98262.8|98212.8|98241.3|98191.3|55
1646415970000|2022-03-04 17:46:10|98249.6|98199.6|98260.1|98210.1|98260.1|98210.1|98249.6|98199.6|38
1646415980000|2022-03-04 17:46:20|98259.9|98209.9|98258.8|98208.8|98260.3|98210.3|98256|98206|28
1646415990000|2022-03-04 17:46:30|98263.2|98213.2|98262.6|98212.6|98265.3|98215.3|98260.2|98210.2|45
1646416000000|2022-03-04 17:46:40|98262.3|98212.3|98255.9|98205.9|98265.5|98215.5|98255.9|98205.9|45
1646416010000|2022-03-04 17:46:50|98255|98205|98253.6|98203.6|98255.9|98205.9|98251.4|98201.4|55
1646416020000|2022-03-04 17:47:00|98255.6|98205.6|98264.7|98214.7|98266.7|98216.7|98255.2|98205.2|43
1646416030000|2022-03-04 17:47:10|98264.4|98214.4|98255.5|98205.5|98267.6|98217.6|98255.5|98205.5|40
1646416040000|2022-03-04 17:47:20|98255.7|98205.7|98270.3|98220.3|98273.6|98223.6|98255.2|98205.2|45
1646416050000|2022-03-04 17:47:30|98270.5|98220.5|98273.9|98223.9|98276.7|98226.7|98270.5|98220.5|43
1646416060000|2022-03-04 17:47:40|98274.1|98224.1|98257|98207|98275.6|98225.6|98256|98206|48
1646416070000|2022-03-04 17:47:50|98257.1|98207.1|98271.4|98221.4|98274.3|98224.3|98256.6|98206.6|51
1646416080000|2022-03-04 17:48:00|98268.9|98218.9|98271|98221|98274.7|98224.7|98265.4|98215.4|45
1646416090000|2022-03-04 17:48:10|98272.8|98222.8|98277.3|98227.3|98278.5|98228.5|98267.2|98217.2|42
1646416100000|2022-03-04 17:48:20|98277.8|98227.8|98276.4|98226.4|98278.2|98228.2|98275.2|98225.2|40
1646416110000|2022-03-04 17:48:30|98276|98226|98289.3|98239.3|98291.3|98241.3|98276|98226|42
1646416120000|2022-03-04 17:48:40|98291.5|98241.5|98291|98241|98301.4|98251.4|98289.6|98239.6|63
1646416130000|2022-03-04 17:48:50|98289|98239|98300.9|98250.9|98302.4|98252.4|98287.2|98237.2|53
1646416140000|2022-03-04 17:49:00|98301.1|98251.1|98301.1|98251.1|98306.3|98256.3|98297|98247|53
1646416150000|2022-03-04 17:49:10|98298.9|98248.9|98305.2|98255.2|98307.2|98257.2|98298.6|98248.6|49
1646416160000|2022-03-04 17:49:20|98305.3|98255.3|98295.6|98245.6|98306.9|98256.9|98293.2|98243.2|47
1646416170000|2022-03-04 17:49:30|98294.3|98244.3|98297|98247|98298.8|98248.8|98294.3|98244.3|37
1646416180000|2022-03-04 17:49:40|98298.5|98248.5|98302.5|98252.5|98302.9|98252.9|98297.2|98247.2|46
1646416190000|2022-03-04 17:49:50|98302.3|98252.3|98299.6|98249.6|98302.9|98252.9|98299.1|98249.1|40
1646416200000|2022-03-04 17:50:00|98296.8|98246.8|98293.9|98243.9|98299.7|98249.7|98292.1|98242.1|45
1646416210000|2022-03-04 17:50:10|98293.8|98243.8|98295.7|98245.7|98296.1|98246.1|98293.3|98243.3|36
1646416220000|2022-03-04 17:50:20|98295.9|98245.9|98296.5|98246.5|98299.2|98249.2|98295.6|98245.6|38
1646416230000|2022-03-04 17:50:30|98296.4|98246.4|98282.8|98232.8|98296.6|98246.6|98282.5|98232.5|42
1646416240000|2022-03-04 17:50:40|98282.7|98232.7|98280.4|98230.4|98283.1|98233.1|98278.7|98228.7|43
1646416250000|2022-03-04 17:50:50|98280.7|98230.7|98268.9|98218.9|98281.4|98231.4|98268.9|98218.9|33
1646416260000|2022-03-04 17:51:00|98269.3|98219.3|98287|98237|98297.7|98247.7|98269.3|98219.3|59
1646416270000|2022-03-04 17:51:10|98286.5|98236.5|98298.6|98248.6|98299.6|98249.6|98286.5|98236.5|60
1646416280000|2022-03-04 17:51:20|98298.3|98248.3|98314.2|98264.2|98321.9|98271.9|98297.8|98247.8|66
1646416290000|2022-03-04 17:51:30|98312.7|98262.7|98317.4|98267.4|98317.4|98267.4|98311.9|98261.9|52
1646416300000|2022-03-04 17:51:40|98317.5|98267.5|98306.2|98256.2|98317.5|98267.5|98304.4|98254.4|63
1646416310000|2022-03-04 17:51:50|98307|98257|98310.5|98260.5|98311.7|98261.7|98303.4|98253.4|44
1646416320000|2022-03-04 17:52:00|98310.9|98260.9|98303.6|98253.6|98312|98262|98302.4|98252.4|43
1646416330000|2022-03-04 17:52:10|98303.9|98253.9|98302.8|98252.8|98308.6|98258.6|98302|98252|37
1646416340000|2022-03-04 17:52:20|98305.7|98255.7|98303.3|98253.3|98306.4|98256.4|98301.2|98251.2|53
1646416350000|2022-03-04 17:52:30|98304|98254|98313.9|98263.9|98314|98264|98303.7|98253.7|52
1646416360000|2022-03-04 17:52:40|98313.2|98263.2|98326.9|98276.9|98329|98279|98311|98261|50
1646416370000|2022-03-04 17:52:50|98327.4|98277.4|98322.6|98272.6|98331.3|98281.3|98318.1|98268.1|48
1646416380000|2022-03-04 17:53:00|98322.8|98272.8|98327.4|98277.4|98339.7|98289.7|98322.6|98272.6|52
1646416390000|2022-03-04 17:53:10|98327.6|98277.6|98322.9|98272.9|98327.6|98277.6|98322.9|98272.9|32
1646416400000|2022-03-04 17:53:20|98323.3|98273.3|98321|98271|98326.2|98276.2|98319.5|98269.5|28
1646416410000|2022-03-04 17:53:30|98320.7|98270.7|98304.7|98254.7|98320.7|98270.7|98300.4|98250.4|56
1646416420000|2022-03-04 17:53:40|98305.5|98255.5|98310|98260|98316.2|98266.2|98301|98251|52
1646416430000|2022-03-04 17:53:50|98306.8|98256.8|98305.1|98255.1|98308.5|98258.5|98304.4|98254.4|39
1646416440000|2022-03-04 17:54:00|98305.5|98255.5|98300.4|98250.4|98306.3|98256.3|98292.3|98242.3|63
1646416450000|2022-03-04 17:54:10|98302|98252|98310.1|98260.1|98312.9|98262.9|98298.9|98248.9|64
1646416460000|2022-03-04 17:54:20|98309.6|98259.6|98304.2|98254.2|98315|98265|98302.6|98252.6|28
1646416470000|2022-03-04 17:54:30|98304.6|98254.6|98316.5|98266.5|98317.5|98267.5|98302.3|98252.3|41
1646416480000|2022-03-04 17:54:40|98316.2|98266.2|98323.1|98273.1|98323.7|98273.7|98314.4|98264.4|22
1646416490000|2022-03-04 17:54:50|98324.9|98274.9|98322.7|98272.7|98324.9|98274.9|98320|98270|9
1646416500000|2022-03-04 17:55:00|98322.4|98272.4|98310.4|98260.4|98322.7|98272.7|98308.5|98258.5|42
1646416510000|2022-03-04 17:55:10|98310.2|98260.2|98314.5|98264.5|98315.7|98265.7|98307.5|98257.5|55
1646416520000|2022-03-04 17:55:20|98290|98265|98314.9|98264.9|98318.6|98269.2|98290|98256.1|34
1646416530000|2022-03-04 17:55:30|98316.5|98266.5|98331.9|98281.9|98335.5|98285.5|98313.6|98263.6|52
1646416540000|2022-03-04 17:55:40|98331.1|98281.1|98333.3|98283.3|98337.1|98287.1|98328.4|98278.4|50
1646416550000|2022-03-04 17:55:50|98333.7|98283.7|98324.4|98274.4|98333.7|98283.7|98322.8|98272.8|42
1646416560000|2022-03-04 17:56:00|98323|98273|98311.2|98261.2|98323|98273|98309.9|98259.9|40
1646416570000|2022-03-04 17:56:10|98310.6|98260.6|98309|98259|98311.9|98261.9|98304.1|98254.1|51
1646416580000|2022-03-04 17:56:20|98308.5|98258.5|98311.8|98261.8|98314.8|98264.8|98304.1|98254.1|56
1646416590000|2022-03-04 17:56:30|98311.7|98261.7|98316.9|98266.9|98318.6|98268.6|98309.9|98259.9|47
1646416600000|2022-03-04 17:56:40|98317.6|98267.6|98318.8|98268.8|98320.5|98270.5|98316.1|98266.1|49
1646416610000|2022-03-04 17:56:50|98319.2|98269.2|98320.3|98270.3|98324|98274|98318.5|98268.5|26
1646416620000|2022-03-04 17:57:00|98320.2|98270.2|98326.1|98276.1|98327.6|98277.6|98317|98267|41
1646416630000|2022-03-04 17:57:10|98326.8|98276.8|98326|98276|98330.9|98280.9|98325.6|98275.6|39
1646416640000|2022-03-04 17:57:20|98326.2|98276.2|98322.5|98272.5|98326.7|98276.7|98322.3|98272.3|44
1646416650000|2022-03-04 17:57:30|98323.9|98273.9|98328.4|98278.4|98329.2|98279.2|98323.8|98273.8|40
1646416660000|2022-03-04 17:57:40|98326.6|98276.6|98328.3|98278.3|98329.1|98279.1|98326.1|98276.1|35
1646416670000|2022-03-04 17:57:50|98326.1|98276.1|98325.9|98275.9|98332|98282|98324.8|98274.8|50
1646416680000|2022-03-04 17:58:00|98326|98276|98326.1|98276.1|98328.1|98278.1|98321|98271|49
1646416690000|2022-03-04 17:58:10|98325.8|98275.8|98321.2|98271.2|98329|98279|98320.9|98270.9|40
1646416700000|2022-03-04 17:58:20|98321.1|98271.1|98321.8|98271.8|98323.9|98273.9|98318.7|98268.7|37
1646416710000|2022-03-04 17:58:30|98323.2|98273.2|98331.5|98281.5|98332.8|98282.8|98323.2|98273.2|60
1646416720000|2022-03-04 17:58:40|98332|98282|98323.3|98273.3|98332.5|98282.5|98322.5|98272.5|44
1646416730000|2022-03-04 17:58:50|98324|98274|98319.7|98269.7|98325.5|98275.5|98318|98268|35
1646416740000|2022-03-04 17:59:00|98322.4|98272.4|98325.2|98275.2|98329.8|98279.8|98319.9|98269.9|42
1646416750000|2022-03-04 17:59:10|98325|98275|98336.9|98286.9|98336.9|98286.9|98323.1|98273.1|52
1646416760000|2022-03-04 17:59:20|98337.7|98287.7|98325.1|98275.1|98338.4|98288.4|98325.1|98275.1|61
1646416770000|2022-03-04 17:59:30|98324.3|98274.3|98317.5|98267.5|98327.1|98277.1|98317.5|98267.5|48
1646416780000|2022-03-04 17:59:40|98317.9|98267.9|98315.2|98265.2|98320.8|98270.8|98307.1|98257.1|55
1646416790000|2022-03-04 17:59:50|98314.1|98264.1|98318.1|98268.1|98328.5|98268.3|98311.3|98252.6|65
1646416800000|2022-03-04 18:00:00|98313.6|98263.6|98334.3|98284.3|98342.2|98286.4|98311.5|98261.5|62
1646416810000|2022-03-04 18:00:10|98334.4|98284.4|98325.9|98275.9|98343.9|98285.7|98325.4|98269.9|58
1646416820000|2022-03-04 18:00:20|98326.2|98276.2|98324.9|98274.9|98326.5|98276.5|98320.1|98270.1|65
1646416830000|2022-03-04 18:00:30|98326|98276|98325.5|98275.5|98327.8|98277.8|98323.5|98273.5|46
1646416840000|2022-03-04 18:00:40|98325.8|98275.8|98302.6|98252.6|98342.5|98281.8|98301.2|98251.2|65
1646416850000|2022-03-04 18:00:50|98302.9|98252.9|98299.6|98249.6|98307.6|98257.6|98297.7|98247.7|75
1646416860000|2022-03-04 18:01:00|98297.9|98247.9|98288.9|98238.9|98299.4|98249.4|98286|98236|65
1646416870000|2022-03-04 18:01:10|98288.6|98238.6|98289.7|98239.7|98294.7|98244.7|98287.2|98237.2|62
1646416880000|2022-03-04 18:01:20|98289.6|98239.6|98283.4|98233.4|98291.2|98241.2|98272.7|98222.7|69
1646416890000|2022-03-04 18:01:30|98283.9|98233.9|98287.4|98237.4|98292|98242|98280.8|98230.8|67
1646416900000|2022-03-04 18:01:40|98288.5|98238.5|98283.9|98233.9|98290.3|98240.3|98278.3|98228.3|56
1646416910000|2022-03-04 18:01:50|98283.7|98233.7|98278.3|98228.3|98285.9|98235.9|98276.8|98226.8|49
1646416920000|2022-03-04 18:02:00|98277.9|98227.9|98283|98233|98289.5|98239.5|98277.4|98227.4|41
1646416930000|2022-03-04 18:02:10|98282.9|98232.9|98278.8|98228.8|98283.8|98233.8|98271.5|98221.5|59
1646416940000|2022-03-04 18:02:20|98279|98229|98278.1|98228.1|98279.1|98229.1|98271.3|98221.3|46
1646416950000|2022-03-04 18:02:30|98275.7|98225.7|98277.6|98227.6|98283.3|98233.3|98274.6|98224.6|50
1646416960000|2022-03-04 18:02:40|98278.3|98228.3|98287|98237|98288.8|98238.8|98278.3|98228.3|60
1646416970000|2022-03-04 18:02:50|98286.3|98236.3|98292.7|98242.7|98293.8|98243.8|98285.3|98235.3|52
1646416980000|2022-03-04 18:03:00|98292.5|98242.5|98305|98255|98307.1|98257.1|98292.5|98242.5|63
1646416990000|2022-03-04 18:03:10|98305.3|98255.3|98301.7|98251.7|98306.6|98256.6|98301.6|98251.6|34
1646417000000|2022-03-04 18:03:20|98302.1|98252.1|98305.6|98255.6|98306.7|98256.7|98301.4|98251.4|39
1646417010000|2022-03-04 18:03:30|98305.8|98255.8|98317.3|98267.3|98318|98268|98305.5|98255.5|52
1646417020000|2022-03-04 18:03:40|98318|98268|98311.3|98261.3|98319.1|98269.1|98311.1|98261.1|47
1646417030000|2022-03-04 18:03:50|98311.5|98261.5|98313.9|98263.9|98317.1|98267.1|98311.2|98261.2|47
1646417040000|2022-03-04 18:04:00|98314.5|98264.5|98320.4|98270.4|98320.4|98270.4|98311.6|98261.6|46
1646417050000|2022-03-04 18:04:10|98321.7|98271.7|98328.5|98278.5|98329.6|98279.6|98320|98270|40
1646417060000|2022-03-04 18:04:20|98329.4|98279.4|98337.7|98287.7|98340.8|98290.8|98328.3|98278.3|56
1646417070000|2022-03-04 18:04:30|98338|98288|98334.3|98284.3|98338|98288|98331.5|98281.5|39
1646417080000|2022-03-04 18:04:40|98334.2|98284.2|98335.8|98285.8|98339.4|98289.4|98332.8|98282.8|42
1646417090000|2022-03-04 18:04:50|98336|98286|98337.5|98287.5|98338|98288|98335.5|98285.5|45
1646417100000|2022-03-04 18:05:00|98337.3|98287.3|98337.7|98287.7|98338.3|98288.3|98331.9|98281.9|51
1646417110000|2022-03-04 18:05:10|98338.1|98288.1|98339.7|98289.7|98340|98290|98335.4|98285.4|32
1646417120000|2022-03-04 18:05:20|98339.8|98289.8|98316.4|98266.4|98341.6|98291.6|98314.9|98264.9|39
1646417130000|2022-03-04 18:05:30|98315.5|98265.5|98313.7|98263.7|98319.1|98269.1|98308.7|98258.7|51
1646417140000|2022-03-04 18:05:40|98313.6|98263.6|98313.7|98263.7|98314.3|98264.3|98310.6|98260.6|42
1646417150000|2022-03-04 18:05:50|98313.6|98263.6|98300.3|98250.3|98320.7|98270.7|98295.9|98245.9|51
1646417160000|2022-03-04 18:06:00|98300.2|98250.2|98303.9|98253.9|98305.5|98255.5|98297.6|98247.6|59
1646417170000|2022-03-04 18:06:10|98305|98255|98300.5|98250.5|98305|98255|98295.5|98245.5|44
1646417180000|2022-03-04 18:06:20|98301|98251|98308.4|98258.4|98309.4|98259.4|98300.7|98250.7|45
1646417190000|2022-03-04 18:06:30|98308.1|98258.1|98300.6|98250.6|98308.4|98258.4|98299.8|98249.8|41
1646417200000|2022-03-04 18:06:40|98301.7|98251.7|98282.7|98232.7|98302.6|98252.6|98282.4|98232.4|48
1646417210000|2022-03-04 18:06:50|98284.1|98234.1|98279.4|98229.4|98287|98237|98277.5|98227.5|58
1646417220000|2022-03-04 18:07:00|98278.8|98228.8|98280.2|98230.2|98281.5|98231.5|98278.1|98228.1|47
1646417230000|2022-03-04 18:07:10|98280.9|98230.9|98283.6|98233.6|98283.6|98233.6|98274.8|98224.8|54
1646417240000|2022-03-04 18:07:20|98283.7|98233.7|98286.7|98236.7|98289.1|98239.1|98283.3|98233.3|60
1646417250000|2022-03-04 18:07:30|98287.8|98237.8|98277.5|98227.5|98287.8|98237.8|98277.4|98227.4|45
1646417260000|2022-03-04 18:07:40|98277.7|98227.7|98270.4|98220.4|98279.3|98229.3|98261.5|98211.5|62
1646417270000|2022-03-04 18:07:50|98269.4|98219.4|98278.7|98228.7|98284.5|98234.5|98265.8|98215.8|67
1646417280000|2022-03-04 18:08:00|98285.1|98235.1|98287.3|98237.3|98295.8|98245.8|98284.3|98234.3|56
1646417290000|2022-03-04 18:08:10|98286.8|98236.8|98297.6|98247.6|98298.6|98248.6|98286.5|98236.5|40
1646417300000|2022-03-04 18:08:20|98298.5|98248.5|98296.3|98246.3|98299.3|98249.3|98295.5|98245.5|34
1646417310000|2022-03-04 18:08:30|98296|98246|98295|98245|98297.2|98247.2|98294.7|98244.7|18
1646417320000|2022-03-04 18:08:40|98294.9|98244.9|98293.7|98243.7|98295.9|98245.9|98293.7|98243.7|24
1646417330000|2022-03-04 18:08:50|98294|98244|98283|98233|98295.1|98245.1|98277|98227|50
1646417340000|2022-03-04 18:09:00|98282.6|98232.6|98284.2|98234.2|98284.6|98234.6|98282.6|98232.6|37
1646417350000|2022-03-04 18:09:10|98284.5|98234.5|98282.6|98232.6|98284.5|98234.5|98281.3|98231.3|37
1646417360000|2022-03-04 18:09:20|98283|98233|98283|98233|98283.4|98233.4|98281.9|98231.9|21
1646417370000|2022-03-04 18:09:30|98283.3|98233.3|98299.5|98249.5|98302.9|98252.9|98283.3|98233.3|49
1646417380000|2022-03-04 18:09:40|98301.2|98251.2|98294.3|98244.3|98306.3|98256.3|98292.3|98242.3|69
1646417390000|2022-03-04 18:09:50|98295.3|98245.3|98278.6|98228.6|98295.3|98245.3|98275.7|98225.7|68
1646417400000|2022-03-04 18:10:00|98278|98228|98288.8|98238.8|98288.8|98238.8|98276.4|98226.4|67
1646417410000|2022-03-04 18:10:10|98288.1|98238.1|98293.5|98243.5|98297.9|98247.9|98285.6|98235.6|62
1646417420000|2022-03-04 18:10:20|98294|98244|98299.1|98249.1|98300.8|98250.8|98293.7|98243.7|59
1646417430000|2022-03-04 18:10:30|98298.5|98248.5|98300.1|98250.1|98303.6|98253.6|98296.9|98246.9|59
1646417440000|2022-03-04 18:10:40|98300.2|98250.2|98297.2|98247.2|98301.9|98251.9|98295|98245|54
1646417450000|2022-03-04 18:10:50|98297.3|98247.3|98296.5|98246.5|98298.4|98248.4|98294.7|98244.7|21
1646417460000|2022-03-04 18:11:00|98296.3|98246.3|98301|98251|98302.8|98252.8|98295.8|98245.8|45
1646417470000|2022-03-04 18:11:10|98301.2|98251.2|98306.6|98256.6|98309.4|98259.4|98301.2|98251.2|29
1646417480000|2022-03-04 18:11:20|98305.7|98255.7|98312|98262|98312.2|98262.2|98305|98255|39
1646417490000|2022-03-04 18:11:30|98312.1|98262.1|98326.3|98276.3|98326.4|98276.4|98312.1|98262.1|49
1646417500000|2022-03-04 18:11:40|98326.2|98276.2|98319.7|98269.7|98331.1|98281.1|98319.6|98269.6|58
1646417510000|2022-03-04 18:11:50|98320.3|98270.3|98316.5|98266.5|98321.6|98271.6|98314.1|98264.1|54
1646417520000|2022-03-04 18:12:00|98316.7|98266.7|98318.6|98268.6|98321.3|98271.3|98315.3|98265.3|58
1646417530000|2022-03-04 18:12:10|98318.8|98268.8|98319|98269|98319.8|98269.8|98316.7|98266.7|43
1646417540000|2022-03-04 18:12:20|98319.2|98269.2|98330.2|98280.2|98330.2|98280.2|98319.2|98269.2|34
1646417550000|2022-03-04 18:12:30|98330.1|98280.1|98328.6|98278.6|98331.2|98281.2|98325.9|98275.9|54
1646417560000|2022-03-04 18:12:40|98328.5|98278.5|98332.4|98282.4|98333.2|98283.2|98328.5|98278.5|50
1646417570000|2022-03-04 18:12:50|98332.8|98282.8|98333|98283|98338.8|98288.8|98331.8|98281.8|57
1646417580000|2022-03-04 18:13:00|98333.3|98283.3|98340.5|98290.5|98348.4|98298.4|98331.8|98281.8|62
1646417590000|2022-03-04 18:13:10|98339.8|98289.8|98342|98292|98342.8|98292.8|98337.9|98287.9|40
1646417600000|2022-03-04 18:13:20|98343.8|98293.8|98330.2|98280.2|98344.2|98294.2|98328.7|98278.7|57
1646417610000|2022-03-04 18:13:30|98330.3|98280.3|98342.6|98292.6|98342.6|98292.6|98327.5|98277.5|55
1646417620000|2022-03-04 18:13:40|98342.8|98292.8|98339.6|98289.6|98345.2|98295.2|98337.5|98287.5|44
1646417630000|2022-03-04 18:13:50|98339|98289|98342.7|98292.7|98345.7|98295.7|98338.7|98288.7|60
1646417640000|2022-03-04 18:14:00|98341.7|98291.7|98340.3|98290.3|98345.5|98295.5|98336.1|98286.1|54
1646417650000|2022-03-04 18:14:10|98339.5|98289.5|98339.1|98289.1|98340.5|98290.5|98337.4|98287.4|55
1646417660000|2022-03-04 18:14:20|98339.9|98289.9|98331.1|98281.1|98340.4|98290.4|98330.5|98280.5|49
1646417670000|2022-03-04 18:14:30|98331.4|98281.4|98334.5|98284.5|98335.6|98285.6|98331.1|98281.1|62
1646417680000|2022-03-04 18:14:40|98334.8|98284.8|98334.1|98284.1|98337.5|98287.5|98332.8|98282.8|57
1646417690000|2022-03-04 18:14:50|98334.7|98284.7|98340.4|98290.4|98342.6|98292.6|98334.4|98284.4|68
1646417700000|2022-03-04 18:15:00|98339.7|98289.7|98345.8|98295.8|98346.2|98296.2|98338.9|98288.9|34
1646417710000|2022-03-04 18:15:10|98345.1|98295.1|98344.5|98294.5|98345.1|98295.1|98342.3|98292.3|29
1646417720000|2022-03-04 18:15:20|98344|98294|98342.9|98292.9|98344.4|98294.4|98340.1|98290.1|32
1646417730000|2022-03-04 18:15:30|98343.2|98293.2|98334.3|98284.3|98344|98294|98334.3|98284.3|29
1646417740000|2022-03-04 18:15:40|98332.4|98282.4|98333.1|98283.1|98336.6|98286.6|98331.6|98281.6|32
1646417750000|2022-03-04 18:15:50|98333.5|98283.5|98335.6|98285.6|98336.7|98286.7|98331.3|98281.3|28
1646417760000|2022-03-04 18:16:00|98335.8|98285.8|98330.9|98280.9|98335.8|98285.8|98330.8|98280.8|25
1646417770000|2022-03-04 18:16:10|98331.6|98281.6|98334|98284|98334.6|98284.6|98328.9|98278.9|31
1646417780000|2022-03-04 18:16:20|98332.9|98282.9|98331.4|98281.4|98334.6|98284.6|98331.4|98281.4|25
1646417790000|2022-03-04 18:16:30|98331.5|98281.5|98332|98282|98334.1|98284.1|98329.6|98279.6|27
1646417800000|2022-03-04 18:16:40|98332.3|98282.3|98332.2|98282.2|98333.2|98283.2|98330.5|98280.5|25
1646417810000|2022-03-04 18:16:50|98332|98282|98338.8|98288.8|98344.8|98294.8|98332|98282|34
1646417820000|2022-03-04 18:17:00|98340.5|98290.5|98363.4|98313.4|98363.4|98313.4|98340.2|98290.2|39
1646417830000|2022-03-04 18:17:10|98362.8|98312.8|98372.7|98322.7|98377.5|98327.5|98362.8|98312.8|43
1646417840000|2022-03-04 18:17:20|98372.5|98322.5|98382.7|98332.7|98382.7|98332.7|98372.1|98322.1|41
1646417850000|2022-03-04 18:17:30|98381.6|98331.6|98377.8|98327.8|98381.6|98331.6|98373.8|98323.8|37
1646417860000|2022-03-04 18:17:40|98377.6|98327.6|98391.2|98341.2|98391.6|98341.6|98376.6|98326.6|36
1646417870000|2022-03-04 18:17:50|98391.5|98341.5|98404.2|98354.2|98404.9|98354.9|98391.5|98341.5|35
1646417880000|2022-03-04 18:18:00|98404.7|98354.7|98392.7|98342.7|98410.4|98360.4|98392.4|98342.4|40
1646417890000|2022-03-04 18:18:10|98392.5|98342.5|98393|98343|98393.1|98343.1|98392.3|98342.3|19
1646417900000|2022-03-04 18:18:20|98393.2|98343.2|98393.1|98343.1|98393.3|98343.3|98392.7|98342.7|19
1646417910000|2022-03-04 18:18:30|98393.4|98343.4|98408.8|98358.8|98409.7|98359.7|98392.7|98342.7|38
1646417920000|2022-03-04 18:18:40|98408.9|98358.9|98405.6|98355.6|98410|98360|98405.6|98355.6|39
1646417930000|2022-03-04 18:18:50|98405.9|98355.9|98409.3|98359.3|98410.3|98360.3|98404|98354|38
1646417940000|2022-03-04 18:19:00|98409.8|98359.8|98408.7|98358.7|98412.1|98362.1|98408.3|98358.3|29
1646417950000|2022-03-04 18:19:10|98409.1|98359.1|98410.5|98360.5|98410.6|98360.6|98408.5|98358.5|29
1646417960000|2022-03-04 18:19:20|98410.2|98360.2|98414.5|98364.5|98415.8|98365.8|98410.2|98360.2|31
1646417970000|2022-03-04 18:19:30|98414.6|98364.6|98418.9|98368.9|98421.6|98371.6|98414.6|98364.6|36
1646417980000|2022-03-04 18:19:40|98418.8|98368.8|98419.1|98369.1|98419.5|98369.5|98418.3|98368.3|23
1646417990000|2022-03-04 18:19:50|98417.9|98367.9|98419.5|98369.5|98420.4|98370.4|98417.9|98367.9|29
1646418000000|2022-03-04 18:20:00|98419.6|98369.6|98417.6|98367.6|98420.5|98370.5|98416.9|98366.9|29
1646418010000|2022-03-04 18:20:10|98417|98367|98420.4|98370.4|98420.4|98370.4|98416.8|98366.8|26
1646418020000|2022-03-04 18:20:20|98420.5|98370.5|98425.3|98375.3|98426.1|98376.1|98420.4|98370.4|30
1646418030000|2022-03-04 18:20:30|98425.4|98375.4|98423.5|98373.5|98425.4|98375.4|98423.4|98373.4|18
1646418040000|2022-03-04 18:20:40|98423.8|98373.8|98424|98374|98424.2|98374.2|98422.9|98372.9|15
1646418050000|2022-03-04 18:20:50|98423.7|98373.7|98413|98363|98423.7|98373.7|98412.3|98362.3|32
1646418060000|2022-03-04 18:21:00|98412.6|98362.6|98415.6|98365.6|98415.9|98365.9|98412.2|98362.2|25
1646418070000|2022-03-04 18:21:10|98416.1|98366.1|98415.3|98365.3|98416.4|98366.4|98414.7|98364.7|22
1646418080000|2022-03-04 18:21:20|98415.1|98365.1|98414.1|98364.1|98415.9|98365.9|98413.6|98363.6|21
1646418090000|2022-03-04 18:21:30|98413.8|98363.8|98414.3|98364.3|98417.7|98367.7|98412.7|98362.7|27
1646418100000|2022-03-04 18:21:40|98414.1|98364.1|98407.2|98357.2|98414.7|98364.7|98406.7|98356.7|32
1646418110000|2022-03-04 18:21:50|98406.6|98356.6|98408.6|98358.6|98408.9|98358.9|98406.6|98356.6|28
1646418120000|2022-03-04 18:22:00|98409.1|98359.1|98408.9|98358.9|98411.9|98361.9|98406.9|98356.9|26
1646418130000|2022-03-04 18:22:10|98408.4|98358.4|98404.1|98354.1|98408.9|98358.9|98400.9|98350.9|33
1646418140000|2022-03-04 18:22:20|98403.7|98353.7|98406|98356|98406.4|98356.4|98403|98353|24
1646418150000|2022-03-04 18:22:30|98405.9|98355.9|98407|98357|98407.6|98357.6|98404.6|98354.6|31
1646418160000|2022-03-04 18:22:40|98406.8|98356.8|98404.4|98354.4|98406.8|98356.8|98403.7|98353.7|19
1646418170000|2022-03-04 18:22:50|98404.2|98354.2|98404.1|98354.1|98404.8|98354.8|98403.6|98353.6|14
1646418180000|2022-03-04 18:23:00|98404|98354|98402.7|98352.7|98404.4|98354.4|98401.4|98351.4|27
1646418190000|2022-03-04 18:23:10|98403.2|98353.2|98403.3|98353.3|98403.7|98353.7|98401.4|98351.4|28
1646418200000|2022-03-04 18:23:20|98403|98353|98407.4|98357.4|98407.5|98357.5|98401.8|98351.8|29
1646418210000|2022-03-04 18:23:30|98406.4|98356.4|98407|98357|98408.4|98358.4|98406.2|98356.2|23
1646418220000|2022-03-04 18:23:40|98406|98356|98404|98354|98406.9|98356.9|98404|98354|21
1646418230000|2022-03-04 18:23:50|98404.3|98354.3|98412.2|98362.2|98413.8|98363.8|98404.3|98354.3|23
1646418240000|2022-03-04 18:24:00|98412.1|98362.1|98413.6|98363.6|98414.6|98364.6|98411.9|98361.9|27
1646418250000|2022-03-04 18:24:10|98414.3|98364.3|98411.2|98361.2|98414.4|98364.4|98411.2|98361.2|15
1646418260000|2022-03-04 18:24:20|98412.4|98362.4|98422.6|98372.6|98424.4|98374.4|98412.4|98362.4|23
1646418270000|2022-03-04 18:24:30|98423.4|98373.4|98423.2|98373.2|98423.8|98373.8|98422.8|98372.8|22
1646418280000|2022-03-04 18:24:40|98423.1|98373.1|98428.9|98378.9|98428.9|98378.9|98422.9|98372.9|23
1646418290000|2022-03-04 18:24:50|98428.8|98378.8|98432|98382|98432.7|98382.7|98427|98377|27
1646418300000|2022-03-04 18:25:00|98431.5|98381.5|98433.4|98383.4|98434|98384|98430.5|98380.5|31
1646418310000|2022-03-04 18:25:10|98433.9|98383.9|98433.6|98383.6|98434.6|98384.6|98432.8|98382.8|27
1646418320000|2022-03-04 18:25:20|98433.8|98383.8|98442.5|98392.5|98445.5|98395.5|98433.1|98383.1|31
1646418330000|2022-03-04 18:25:30|98442.4|98392.4|98447|98397|98450.3|98400.3|98442.4|98392.4|31
1646418340000|2022-03-04 18:25:40|98446.8|98396.8|98449.7|98399.7|98449.8|98399.8|98446.8|98396.8|27
1646418350000|2022-03-04 18:25:50|98450.1|98400.1|98450.2|98400.2|98451.3|98401.3|98449.8|98399.8|27
1646418360000|2022-03-04 18:26:00|98450.9|98400.9|98449.4|98399.4|98452|98402|98448.7|98398.7|25
1646418370000|2022-03-04 18:26:10|98449.3|98399.3|98450.4|98400.4|98450.4|98400.4|98448.2|98398.2|15
1646418380000|2022-03-04 18:26:20|98450.3|98400.3|98444.1|98394.1|98453.5|98403.5|98443|98393|25
1646418390000|2022-03-04 18:26:30|98444.5|98394.5|98433.7|98383.7|98445.1|98395.1|98430.1|98380.1|33
1646418400000|2022-03-04 18:26:40|98433|98383|98434.6|98384.6|98437.1|98387.1|98432.4|98382.4|36
1646418410000|2022-03-04 18:26:50|98436.5|98386.5|98425.1|98375.1|98436.5|98386.5|98423.1|98373.1|37
1646418420000|2022-03-04 18:27:00|98424.4|98374.4|98423.9|98373.9|98426.9|98376.9|98422.2|98372.2|33
1646418430000|2022-03-04 18:27:10|98424.8|98374.8|98423.8|98373.8|98434|98384|98421.7|98371.7|39
1646418440000|2022-03-04 18:27:20|98423.4|98373.4|98415.8|98365.8|98424.2|98374.2|98411.6|98361.6|28
1646418450000|2022-03-04 18:27:30|98416.2|98366.2|98417.1|98367.1|98419.2|98369.2|98415.4|98365.4|27
1646418460000|2022-03-04 18:27:40|98416.7|98366.7|98419.5|98369.5|98420.3|98370.3|98413.4|98363.4|26
1646418470000|2022-03-04 18:27:50|98419.4|98369.4|98427.2|98377.2|98427.3|98377.3|98417.6|98367.6|27
1646418480000|2022-03-04 18:28:00|98427.3|98377.3|98432.1|98382.1|98438.5|98396.1|98421.1|98377.3|32
1646418490000|2022-03-04 18:28:10|98433.9|98383.9|98425.4|98375.4|98435.8|98385.8|98425.4|98375.4|23
1646418500000|2022-03-04 18:28:20|98426.7|98376.7|98431.9|98381.9|98432.5|98382.5|98424.9|98374.9|34
1646418510000|2022-03-04 18:28:30|98431.5|98381.5|98427.6|98377.6|98431.8|98381.8|98426.3|98376.3|25
1646418520000|2022-03-04 18:28:40|98428.1|98378.1|98421.3|98371.3|98430.6|98380.6|98421.3|98371.3|24
1646418530000|2022-03-04 18:28:50|98421.4|98371.4|98423.9|98373.9|98425|98375|98420.8|98370.8|30
1646418540000|2022-03-04 18:29:00|98424.2|98374.2|98420.6|98370.6|98425.2|98375.2|98419.2|98369.2|36
1646418550000|2022-03-04 18:29:10|98421|98371|98420.2|98370.2|98421.9|98371.9|98418.9|98368.9|27
1646418560000|2022-03-04 18:29:20|98419.9|98369.9|98420.2|98370.2|98421.4|98371.4|98419.4|98369.4|30
1646418570000|2022-03-04 18:29:30|98420.3|98370.3|98420.3|98370.3|98420.9|98370.9|98418.2|98368.2|27
1646418580000|2022-03-04 18:29:40|98419.9|98369.9|98420.5|98370.5|98421|98371|98419.7|98369.7|28
1646418590000|2022-03-04 18:29:50|98420.7|98370.7|98412.3|98362.3|98421.5|98371.5|98412.3|98362.3|33
1646418600000|2022-03-04 18:30:00|98412.6|98362.6|98415.8|98365.8|98416.7|98366.7|98410.9|98360.9|29
1646418610000|2022-03-04 18:30:10|98416.2|98366.2|98414.7|98364.7|98416.5|98366.5|98411|98361|19
1646418620000|2022-03-04 18:30:20|98416.4|98366.4|98417|98367|98417.8|98367.8|98414.8|98364.8|19
1646418630000|2022-03-04 18:30:30|98416.6|98366.6|98416.7|98366.7|98417.5|98367.5|98415.8|98365.8|24
1646418640000|2022-03-04 18:30:40|98416.6|98366.6|98413.1|98363.1|98417.1|98367.1|98412.2|98362.2|25
1646418650000|2022-03-04 18:30:50|98413|98363|98412.7|98362.7|98414.2|98364.2|98412.5|98362.5|19
1646418660000|2022-03-04 18:31:00|98413.1|98363.1|98416.6|98366.6|98417.4|98375.3|98400.3|98362.4|25
1646418670000|2022-03-04 18:31:10|98416.4|98366.4|98411.5|98361.5|98417|98367|98410.3|98360.3|34
1646418680000|2022-03-04 18:31:20|98411.3|98361.3|98410.8|98360.8|98411.3|98361.3|98405.9|98355.9|36
1646418690000|2022-03-04 18:31:30|98411.1|98361.1|98420.4|98370.4|98421.9|98371.9|98409.4|98359.4|28
1646418700000|2022-03-04 18:31:40|98421.8|98371.8|98392.5|98342.5|98424.1|98374.1|98392.5|98342.5|36
1646418710000|2022-03-04 18:31:50|98391.4|98341.4|98381.3|98331.3|98391.4|98341.4|98377.6|98327.6|34
1646418720000|2022-03-04 18:32:00|98380|98330|98366.3|98316.3|98383.2|98333.2|98365.3|98315.3|41
1646418730000|2022-03-04 18:32:10|98365.9|98315.9|98375.3|98325.3|98375.7|98325.7|98364.3|98314.3|28
1646418740000|2022-03-04 18:32:20|98375.9|98325.9|98373.5|98323.5|98376.2|98326.2|98370.4|98320.4|34
1646418750000|2022-03-04 18:32:30|98373.6|98323.6|98372.6|98322.6|98374.4|98324.4|98371.1|98321.1|30
1646418760000|2022-03-04 18:32:40|98372.7|98322.7|98373.3|98323.3|98373.7|98323.7|98372.5|98322.5|23
1646418770000|2022-03-04 18:32:50|98373.4|98323.4|98363.7|98313.7|98375.4|98325.4|98360|98310|37
1646418780000|2022-03-04 18:33:00|98363.8|98313.8|98355.6|98305.6|98364.4|98318.4|98341.5|98301.4|35
1646418790000|2022-03-04 18:33:10|98356|98306|98355.9|98305.9|98356|98306|98353.9|98303.9|31
1646418800000|2022-03-04 18:33:20|98356.5|98306.5|98356.5|98306.5|98358|98308|98352.4|98302.4|32
1646418810000|2022-03-04 18:33:30|98355.5|98305.5|98363.1|98313.1|98366|98316|98353.6|98303.6|40
1646418820000|2022-03-04 18:33:40|98363.6|98313.6|98361.6|98311.6|98363.6|98313.6|98358.9|98308.9|28
1646418830000|2022-03-04 18:33:50|98362.1|98312.1|98352.4|98302.4|98362.1|98312.1|98352.4|98302.4|30
1646418840000|2022-03-04 18:34:00|98353|98303|98349|98299|98355.7|98305.7|98339.9|98289.9|42
1646418850000|2022-03-04 18:34:10|98350.1|98300.1|98345|98295|98350.1|98300.1|98341.2|98291.2|37
1646418860000|2022-03-04 18:34:20|98342|98292|98312.5|98262.5|98344.8|98294.8|98309.9|98259.9|38
1646418870000|2022-03-04 18:34:30|98312.4|98262.4|98315.8|98265.8|98316.4|98266.4|98309.9|98259.9|37
1646418880000|2022-03-04 18:34:40|98316.3|98266.3|98318.6|98268.6|98319|98269|98314.1|98264.1|36
1646418890000|2022-03-04 18:34:50|98318.4|98268.4|98323.8|98273.8|98323.8|98273.8|98318.4|98268.4|25
1646418900000|2022-03-04 18:35:00|98323.4|98273.4|98322.6|98272.6|98323.6|98273.6|98322.4|98272.4|30
1646418910000|2022-03-04 18:35:10|98322.8|98272.8|98321.8|98271.8|98325.3|98275.3|98321.6|98271.6|30
1646418920000|2022-03-04 18:35:20|98321.9|98271.9|98327|98277|98327|98277|98321.7|98271.7|35
1646418930000|2022-03-04 18:35:30|98327.1|98277.1|98346|98296|98346|98296|98326.7|98276.7|37
1646418940000|2022-03-04 18:35:40|98345.1|98295.1|98349.9|98299.9|98349.9|98299.9|98344|98294|32
1646418950000|2022-03-04 18:35:50|98350|98300|98361.2|98311.2|98364|98314|98350|98300|32
1646418960000|2022-03-04 18:36:00|98360.9|98310.9|98369.3|98319.3|98369.4|98319.4|98360.9|98310.9|32
1646418970000|2022-03-04 18:36:10|98368.8|98318.8|98365.1|98315.1|98368.9|98318.9|98363.5|98313.5|36
1646418980000|2022-03-04 18:36:20|98365.4|98315.4|98365.8|98315.8|98366.6|98316.6|98364.8|98314.8|19
1646418990000|2022-03-04 18:36:30|98366.6|98316.6|98369.2|98319.2|98371.7|98321.7|98365.9|98315.9|28
1646419000000|2022-03-04 18:36:40|98369|98319|98369.1|98319.1|98370.5|98320.5|98368.6|98318.6|28
1646419010000|2022-03-04 18:36:50|98369.4|98319.4|98360.4|98310.4|98369.5|98319.5|98360.1|98310.1|32
1646419020000|2022-03-04 18:37:00|98360.6|98310.6|98355.6|98305.6|98361.7|98311.7|98354.6|98304.6|32
1646419030000|2022-03-04 18:37:10|98355.9|98305.9|98357.6|98307.6|98357.7|98307.7|98354.6|98304.6|23
1646419040000|2022-03-04 18:37:20|98357.9|98307.9|98357.2|98307.2|98358.6|98308.6|98356|98306|27
1646419050000|2022-03-04 18:37:30|98357|98307|98356.8|98306.8|98357.5|98307.5|98356.3|98306.3|17
1646419060000|2022-03-04 18:37:40|98357.1|98307.1|98350.3|98300.3|98358|98308|98350.2|98300.2|25
1646419070000|2022-03-04 18:37:50|98350.2|98300.2|98351.8|98301.8|98354.8|98304.8|98349.5|98299.5|28
1646419080000|2022-03-04 18:38:00|98348|98298|98344.9|98294.9|98348.6|98298.6|98344.5|98294.5|29
1646419090000|2022-03-04 18:38:10|98344.7|98294.7|98349.4|98299.4|98349.4|98299.4|98344.7|98294.7|27
1646419100000|2022-03-04 18:38:20|98349.6|98299.6|98351.6|98301.6|98351.9|98301.9|98349.5|98299.5|26
1646419110000|2022-03-04 18:38:30|98351.9|98301.9|98354.1|98304.1|98355.4|98305.4|98350.7|98300.7|33
1646419120000|2022-03-04 18:38:40|98354.6|98304.6|98352.6|98302.6|98354.9|98304.9|98348.6|98298.6|40
1646419130000|2022-03-04 18:38:50|98352.8|98302.8|98362.1|98312.1|98364.7|98314.7|98351.3|98301.3|29
1646419140000|2022-03-04 18:39:00|98359.5|98309.5|98364.5|98314.5|98364.6|98314.6|98359.5|98309.5|23
1646419150000|2022-03-04 18:39:10|98362.9|98312.9|98369|98319|98369|98319|98362.8|98312.8|23
1646419160000|2022-03-04 18:39:20|98368.7|98318.7|98371.3|98321.3|98372.5|98322.5|98367.5|98317.5|23
1646419170000|2022-03-04 18:39:30|98371.6|98321.6|98372.9|98322.9|98374.5|98324.5|98371.6|98321.6|20
1646419180000|2022-03-04 18:39:40|98372.4|98322.4|98378.5|98328.5|98380.5|98330.5|98372.4|98322.4|34
1646419190000|2022-03-04 18:39:50|98377.3|98327.3|98378.5|98328.5|98379.1|98329.1|98374.1|98324.1|24
1646419200000|2022-03-04 18:40:00|98378.6|98328.6|98381.9|98331.9|98385.9|98335.9|98378.6|98328.6|28
1646419210000|2022-03-04 18:40:10|98381.7|98331.7|98380.4|98330.4|98384.7|98334.7|98379.8|98329.8|32
1646419220000|2022-03-04 18:40:20|98379.9|98329.9|98388.6|98338.6|98390.5|98340.5|98379.9|98329.9|34
1646419230000|2022-03-04 18:40:30|98392.5|98342.5|98394.1|98344.1|98396.2|98346.2|98389.9|98339.9|21
1646419240000|2022-03-04 18:40:40|98396.5|98346.5|98396.3|98346.3|98400.6|98359.4|98384.1|98345.3|38
1646419250000|2022-03-04 18:40:50|98397.1|98347.1|98419|98369|98429.7|98379.7|98397.1|98347.1|39
1646419260000|2022-03-04 18:41:00|98417.6|98367.6|98416.2|98366.2|98418|98368|98415.4|98365.4|34
1646419270000|2022-03-04 18:41:10|98416.8|98366.8|98423.5|98373.5|98428.2|98378.2|98416.8|98366.8|37
1646419280000|2022-03-04 18:41:20|98423.4|98373.4|98423.8|98373.8|98424.7|98374.7|98422.1|98372.1|32
1646419290000|2022-03-04 18:41:30|98423.7|98373.7|98423|98373|98425|98375|98421|98371|31
1646419300000|2022-03-04 18:41:40|98423.6|98373.6|98429.8|98379.8|98430.7|98380.7|98421.6|98371.6|37
1646419310000|2022-03-04 18:41:50|98429.9|98379.9|98437.3|98387.3|98442|98392|98429.1|98379.1|40
1646419320000|2022-03-04 18:42:00|98437.7|98387.7|98426.9|98376.9|98441|98403.8|98418.3|98376.2|41
1646419330000|2022-03-04 18:42:10|98425.8|98375.8|98412.2|98387.2|98429|98387.2|98408|98373.7|40
1646419340000|2022-03-04 18:42:20|98408.6|98383.6|98425.4|98375.4|98427.5|98385.7|98406.3|98370.1|34
1646419350000|2022-03-04 18:42:30|98421.5|98371.5|98408.5|98383.5|98425.2|98384.1|98405.7|98370.4|34
1646419360000|2022-03-04 18:42:40|98408|98383|98413.8|98388.8|98422.7|98388.8|98407.9|98368.2|35
1646419370000|2022-03-04 18:42:50|98413.2|98388.2|98425|98375|98427.3|98389.8|98411.8|98375|36
1646419380000|2022-03-04 18:43:00|98424.5|98374.5|98428.5|98378.5|98429.5|98394.6|98416.4|98374.3|42
1646419390000|2022-03-04 18:43:10|98429.2|98379.2|98418.7|98393.7|98430.3|98396.8|98416.1|98376.9|42
1646419400000|2022-03-04 18:43:20|98418.9|98393.9|98424.3|98374.3|98426.8|98394.3|98416.2|98373.8|35
1646419410000|2022-03-04 18:43:30|98423.4|98373.4|98427.6|98377.6|98428|98390.5|98413.6|98371.5|36
1646419420000|2022-03-04 18:43:40|98426.5|98376.5|98425.2|98400.2|98439.7|98400.4|98422.1|98376.5|41
1646419430000|2022-03-04 18:43:50|98424.9|98399.9|98423.3|98398.3|98435.6|98399.9|98421.5|98383.2|33
1646419440000|2022-03-04 18:44:00|98422.8|98397.8|98437.1|98387.1|98437.8|98398.2|98417.1|98380.3|36
1646419450000|2022-03-04 18:44:10|98436.6|98386.6|98430.5|98380.5|98437.5|98387.5|98428.6|98378.6|34
1646419460000|2022-03-04 18:44:20|98430.1|98380.1|98429.3|98379.3|98431.7|98381.7|98428.5|98378.5|26
1646419470000|2022-03-04 18:44:30|98430.2|98380.2|98428|98378|98431|98390.3|98410.6|98377.4|30
1646419480000|2022-03-04 18:44:40|98411|98386|98423.7|98373.7|98425.5|98388.8|98408.3|98373.1|27
1646419490000|2022-03-04 18:44:50|98423.8|98373.8|98424.5|98374.5|98424.5|98374.5|98423|98373|26
1646419500000|2022-03-04 18:45:00|98424.7|98374.7|98423.9|98373.9|98425.1|98375.1|98423.1|98373.1|26
1646419510000|2022-03-04 18:45:10|98424.7|98374.7|98424.2|98374.2|98425|98375|98422.2|98372.2|24
1646419520000|2022-03-04 18:45:20|98424.3|98374.3|98426.7|98376.7|98429.9|98389|98410.9|98371.1|33
1646419530000|2022-03-04 18:45:30|98426.6|98376.6|98426.1|98376.1|98426.9|98389.2|98411.5|98376|31
1646419540000|2022-03-04 18:45:40|98426.2|98376.2|98412.5|98387.5|98431.1|98389.5|98412|98375.2|30
1646419550000|2022-03-04 18:45:50|98411|98386|98408.1|98383.1|98413.7|98388.7|98403.7|98378.7|30
1646419560000|2022-03-04 18:46:00|98408.5|98383.5|98407.9|98382.9|98409.5|98384.5|98405.1|98380.1|29
1646419570000|2022-03-04 18:46:10|98408|98383|98428.5|98378.5|98428.8|98393.2|98407.7|98377.6|35
1646419580000|2022-03-04 18:46:20|98428.3|98378.3|98426.3|98376.3|98429.1|98390.9|98413.4|98376.3|29
1646419590000|2022-03-04 18:46:30|98426|98376|98410.7|98385.7|98426.3|98386.4|98409.1|98372.8|19
1646419600000|2022-03-04 18:46:40|98409.8|98384.8|98406.7|98381.7|98414.5|98389.5|98405.6|98380.6|31
1646419610000|2022-03-04 18:46:50|98406.8|98381.8|98404.7|98379.7|98408.6|98383.6|98404.6|98379.6|22
1646419620000|2022-03-04 18:47:00|98404.6|98379.6|98417.7|98367.7|98418.2|98382.3|98403.5|98366.9|27
1646419630000|2022-03-04 18:47:10|98417.8|98367.8|98417.4|98367.4|98418.3|98368.3|98417.4|98367.4|12
1646419640000|2022-03-04 18:47:20|98417.3|98367.3|98417.7|98367.7|98418.2|98368.2|98417.2|98367.2|14
1646419650000|2022-03-04 18:47:30|98417.9|98367.9|98407.4|98357.4|98418.8|98368.8|98407.2|98357.2|32
1646419660000|2022-03-04 18:47:40|98408.5|98358.5|98388.9|98363.9|98414|98364.3|98388.9|98352.4|36
1646419670000|2022-03-04 18:47:50|98389.6|98364.6|98390.4|98365.4|98391.2|98366.2|98387.7|98362.7|20
1646419680000|2022-03-04 18:48:00|98390.1|98365.1|98389.4|98364.4|98391.6|98366.6|98388.7|98363.7|24
1646419690000|2022-03-04 18:48:10|98389.1|98364.1|98390.5|98365.5|98390.9|98365.9|98389|98364|27
1646419700000|2022-03-04 18:48:20|98389.9|98364.9|98388.8|98363.8|98391|98366|98387.6|98362.6|21
1646419710000|2022-03-04 18:48:30|98389.2|98364.2|98387.1|98362.1|98389.2|98364.2|98386.7|98361.7|27
1646419720000|2022-03-04 18:48:40|98386.3|98361.3|98386.9|98361.9|98387.2|98362.2|98386.1|98361.1|18
1646419730000|2022-03-04 18:48:50|98386.8|98361.8|98377.2|98352.2|98387|98362|98376.3|98351.3|26
1646419740000|2022-03-04 18:49:00|98377.3|98352.3|98385.7|98360.7|98389.9|98361.4|98377.3|98339.7|31
1646419750000|2022-03-04 18:49:10|98385.9|98360.9|98386.3|98361.3|98386.7|98361.7|98385.7|98360.7|26
1646419760000|2022-03-04 18:49:20|98386.1|98361.1|98386.2|98361.2|98387.1|98362.1|98386.1|98361.1|15
1646419770000|2022-03-04 18:49:30|98386.3|98361.3|98390.2|98340.2|98394.3|98361.3|98378.4|98340.2|22
1646419780000|2022-03-04 18:49:40|98390.6|98340.6|98381.8|98356.8|98394.5|98361|98380.4|98340.5|35
1646419790000|2022-03-04 18:49:50|98381.7|98356.7|98396.6|98346.6|98399|98360.1|98379.9|98345.8|34
1646419800000|2022-03-04 18:50:00|98397.4|98347.4|98389.9|98339.9|98398.1|98348.1|98389.9|98339.9|36
1646419810000|2022-03-04 18:50:10|98390.7|98340.7|98384.1|98359.1|98390.7|98359.6|98375|98340.7|36
1646419820000|2022-03-04 18:50:20|98395.8|98345.8|98382.1|98357.1|98396.6|98357.4|98379.5|98343.7|24
1646419830000|2022-03-04 18:50:30|98381.6|98356.6|98380.7|98355.7|98381.6|98356.6|98380|98355|24
1646419840000|2022-03-04 18:50:40|98380.5|98355.5|98381.6|98356.6|98381.6|98356.6|98380.4|98355.4|21
1646419850000|2022-03-04 18:50:50|98381.7|98356.7|98394.9|98344.9|98394.9|98358|98381.7|98344.4|18
1646419860000|2022-03-04 18:51:00|98394.7|98344.7|98394.2|98344.2|98395.1|98345.1|98393.8|98343.8|17
1646419870000|2022-03-04 18:51:10|98393.3|98343.3|98394.4|98344.4|98394.4|98344.4|98392.6|98342.6|16
1646419880000|2022-03-04 18:51:20|98394.7|98344.7|98391.6|98341.6|98394.9|98354.5|98378|98340.4|23
1646419890000|2022-03-04 18:51:30|98391.5|98341.5|98390.5|98340.5|98391.7|98341.7|98389.9|98339.9|16
1646419900000|2022-03-04 18:51:40|98390.6|98340.6|98383.8|98333.8|98391|98347|98370.8|98333.3|28
1646419910000|2022-03-04 18:51:50|98383|98333|98376.1|98326.1|98384.2|98338.7|98362.2|98325.2|33
1646419920000|2022-03-04 18:52:00|98376.3|98326.3|98360.2|98335.2|98376.4|98338.1|98359.5|98325.2|35
1646419930000|2022-03-04 18:52:10|98360.8|98335.8|98361.5|98336.5|98362.9|98337.9|98356.6|98331.6|27
1646419940000|2022-03-04 18:52:20|98361.6|98336.6|98357.8|98332.8|98370.7|98337.4|98355.6|98320.1|31
1646419950000|2022-03-04 18:52:30|98358|98333|98357.6|98332.6|98358.1|98333.1|98357.5|98332.5|14
1646419960000|2022-03-04 18:52:40|98359.3|98334.3|98376.4|98326.4|98376.5|98339.5|98355.6|98326.3|24
1646419970000|2022-03-04 18:52:50|98376.6|98326.6|98370.6|98320.6|98376.6|98326.6|98369.4|98319.4|24
1646419980000|2022-03-04 18:53:00|98371.1|98321.1|98370.9|98320.9|98374.1|98324.1|98369.5|98319.5|30
1646419990000|2022-03-04 18:53:10|98370.8|98320.8|98376.8|98326.8|98376.8|98326.8|98370.8|98320.8|23
1646420000000|2022-03-04 18:53:20|98377|98327|98374|98324|98377.6|98327.6|98372.9|98322.9|17
1646420010000|2022-03-04 18:53:30|98373.8|98323.8|98372.9|98322.9|98374.4|98324.4|98372.6|98322.6|21
1646420020000|2022-03-04 18:53:40|98373.3|98323.3|98356.9|98331.9|98373.3|98332.3|98356.2|98321.2|17
1646420030000|2022-03-04 18:53:50|98356.8|98331.8|98357.7|98332.7|98357.7|98332.7|98356.5|98331.5|19
1646420040000|2022-03-04 18:54:00|98358|98333|98356.8|98331.8|98358|98333|98354.7|98329.7|24
1646420050000|2022-03-04 18:54:10|98355.3|98330.3|98355.5|98330.5|98358.4|98333.4|98354.9|98329.9|23
1646420060000|2022-03-04 18:54:20|98355.4|98330.4|98366.3|98316.3|98368.7|98331.3|98355.2|98312.9|21
1646420070000|2022-03-04 18:54:30|98363.3|98313.3|98351.3|98326.3|98366.6|98326.6|98351.1|98313.3|21
1646420080000|2022-03-04 18:54:40|98349.7|98324.7|98361.4|98311.4|98365.2|98327.6|98349.7|98311.3|18
1646420090000|2022-03-04 18:54:50|98362.2|98312.2|98362.9|98312.9|98364.2|98314.2|98361.8|98311.8|18
1646420100000|2022-03-04 18:55:00|98362.7|98312.7|98361.5|98311.5|98362.9|98312.9|98361.3|98311.3|22
1646420110000|2022-03-04 18:55:10|98361.7|98311.7|98363.9|98313.9|98366.7|98328|98349.6|98311.2|29
1646420120000|2022-03-04 18:55:20|98364.9|98314.9|98352.4|98327.4|98364.9|98327.8|98351.6|98314.9|23
1646420130000|2022-03-04 18:55:30|98352.1|98327.1|98336.1|98311.1|98354.5|98329.5|98332.7|98307.7|29
1646420140000|2022-03-04 18:55:40|98336.6|98311.6|98338.5|98313.5|98339.9|98314.9|98334|98309|41
1646420150000|2022-03-04 18:55:50|98338.3|98313.3|98361.9|98311.9|98361.9|98324.2|98337.1|98311.9|25
1646420160000|2022-03-04 18:56:00|98361.6|98311.6|98347.2|98297.2|98362|98325.2|98347.2|98297.2|32
1646420170000|2022-03-04 18:56:10|98346.5|98296.5|98352.1|98302.1|98352.1|98302.1|98344.1|98294.1|33
1646420180000|2022-03-04 18:56:20|98356.5|98306.5|98358.4|98308.4|98360.1|98310.1|98356.3|98306.3|33
1646420190000|2022-03-04 18:56:30|98358|98308|98356.1|98306.1|98358.8|98308.8|98354.3|98304.3|32
1646420200000|2022-03-04 18:56:40|98356.3|98306.3|98351|98301|98356.7|98306.7|98350.7|98300.7|29
1646420210000|2022-03-04 18:56:50|98350.9|98300.9|98350.1|98300.1|98351.9|98301.9|98350.1|98300.1|25
1646420220000|2022-03-04 18:57:00|98349.7|98299.7|98354.6|98329.6|98354.6|98329.6|98331.3|98296.7|42
1646420230000|2022-03-04 18:57:10|98356|98331|98360.6|98335.6|98372.7|98335.6|98356|98317.8|34
1646420240000|2022-03-04 18:57:20|98360.4|98335.4|98353.5|98328.5|98367|98335.9|98352|98314.6|39
1646420250000|2022-03-04 18:57:30|98353.6|98328.6|98350.2|98325.2|98355|98330|98349.3|98324.3|34
1646420260000|2022-03-04 18:57:40|98350.1|98325.1|98354.4|98329.4|98358.5|98333.5|98348.7|98323.7|25
1646420270000|2022-03-04 18:57:50|98354.8|98329.8|98347.7|98322.7|98355.7|98330.7|98347.7|98322.7|23
1646420280000|2022-03-04 18:58:00|98347.9|98322.9|98366.9|98316.9|98367|98328.7|98347.7|98315.7|36
1646420290000|2022-03-04 18:58:10|98367.1|98317.1|98352.4|98327.4|98367.1|98328|98351.9|98315.6|31
1646420300000|2022-03-04 18:58:20|98350.5|98325.5|98335.7|98310.7|98350.5|98325.5|98335.7|98310.7|32
1646420310000|2022-03-04 18:58:30|98336.4|98311.4|98338.8|98313.8|98342.3|98317.3|98336.4|98311.4|34
1646420320000|2022-03-04 18:58:40|98338.6|98313.6|98336.9|98311.9|98341.4|98316.4|98336.8|98311.8|26
1646420330000|2022-03-04 18:58:50|98337.1|98312.1|98339.3|98314.3|98339.3|98314.3|98337|98312|29
1646420340000|2022-03-04 18:59:00|98339.9|98314.9|98337.6|98312.6|98339.9|98314.9|98337.3|98312.3|24
1646420350000|2022-03-04 18:59:10|98337.9|98312.9|98354.4|98304.4|98360.6|98324.6|98337.9|98302.9|37
1646420360000|2022-03-04 18:59:20|98356.7|98306.7|98341.8|98316.8|98359.1|98318.6|98341.8|98303.6|34
1646420370000|2022-03-04 18:59:30|98345|98320|98337|98312|98354.6|98322.7|98336.7|98299.9|34
1646420380000|2022-03-04 18:59:40|98337.6|98312.6|98341.5|98316.5|98341.5|98316.5|98334.2|98309.2|37
1646420390000|2022-03-04 18:59:50|98340.5|98315.5|98337|98312|98351.7|98315.5|98332.9|98300.7|29
1646420400000|2022-03-04 19:00:00|98346.3|98296.3|98323.3|98298.3|98346.3|98306.9|98321.8|98296.3|38
1646420410000|2022-03-04 19:00:10|98325.3|98300.3|98319.2|98294.2|98325.9|98300.9|98319.2|98294.2|26
1646420420000|2022-03-04 19:00:20|98319.1|98294.1|98323.6|98298.6|98325.2|98300.2|98318.1|98293.1|33
1646420430000|2022-03-04 19:00:30|98321.2|98296.2|98319.6|98294.6|98322.8|98297.8|98318.1|98293.1|30
1646420440000|2022-03-04 19:00:40|98319.3|98294.3|98326.5|98301.5|98340.1|98305.7|98319.3|98290.1|35
1646420450000|2022-03-04 19:00:50|98326.6|98301.6|98328.5|98303.5|98328.8|98303.8|98325.5|98300.5|28
1646420460000|2022-03-04 19:01:00|98330|98305|98340|98315|98340.2|98315.2|98330|98305|36
1646420470000|2022-03-04 19:01:10|98339.6|98314.6|98369.1|98319.1|98369.1|98330.9|98337.7|98302.4|37
1646420480000|2022-03-04 19:01:20|98369.4|98319.4|98385.3|98335.3|98387|98349.5|98356.4|98316.5|38
1646420490000|2022-03-04 19:01:30|98383.9|98333.9|98386.9|98336.9|98387.7|98344|98368.8|98331|28
1646420500000|2022-03-04 19:01:40|98387.1|98337.1|98374.6|98349.6|98392.6|98354.5|98373.1|98335.5|34
1646420510000|2022-03-04 19:01:50|98374.7|98349.7|98388|98363|98388|98363|98371.2|98346.2|41
1646420520000|2022-03-04 19:02:00|98394.2|98344.2|98411.7|98361.7|98412.4|98362.4|98382.1|98344.2|40
1646420530000|2022-03-04 19:02:10|98412|98362|98419.3|98369.3|98419.4|98379.4|98402.4|98362|34
1646420540000|2022-03-04 19:02:20|98419.4|98369.4|98395.9|98370.9|98419.4|98378.3|98388.5|98362.1|34
1646420550000|2022-03-04 19:02:30|98393.4|98368.4|98400.7|98375.7|98443.9|98376.5|98393.4|98327.9|36
1646420560000|2022-03-04 19:02:40|98400.9|98375.9|98404.6|98379.6|98413.6|98379.6|98400|98362.6|31
1646420570000|2022-03-04 19:02:50|98404.8|98379.8|98403.7|98378.7|98404.8|98379.8|98401.2|98376.2|22
1646420580000|2022-03-04 19:03:00|98403.8|98378.8|98399.7|98374.7|98411.2|98379.6|98397.4|98361.2|29
1646420590000|2022-03-04 19:03:10|98400.5|98375.5|98393.2|98368.2|98400.5|98375.5|98391.7|98366.7|40
1646420600000|2022-03-04 19:03:20|98392.3|98367.3|98393.5|98368.5|98393.6|98368.6|98391.4|98366.4|33
1646420610000|2022-03-04 19:03:30|98393.4|98368.4|98401.8|98351.8|98401.8|98369.3|98379.6|98351.8|37
1646420620000|2022-03-04 19:03:40|98398|98348|98417.2|98367.2|98417.2|98367.2|98382.1|98345.9|29
1646420630000|2022-03-04 19:03:50|98405.5|98380.5|98407|98382|98427.6|98388.5|98405.5|98368.5|42
1646420640000|2022-03-04 19:04:00|98421.5|98371.5|98385.5|98360.5|98422.4|98383.7|98384.8|98351.7|41
1646420650000|2022-03-04 19:04:10|98385.2|98360.2|98404.7|98354.7|98404.7|98366.3|98384.7|98348.4|35
1646420660000|2022-03-04 19:04:20|98404.4|98354.4|98415.4|98365.4|98416.8|98376.6|98398.6|98354.4|27
1646420670000|2022-03-04 19:04:30|98416.4|98366.4|98412.8|98387.8|98426.6|98390.9|98406.2|98366.3|30
1646420680000|2022-03-04 19:04:40|98412.6|98387.6|98413|98388|98414.5|98389.5|98412.6|98387.6|28
1646420690000|2022-03-04 19:04:50|98412.8|98387.8|98424.7|98374.7|98424.7|98388|98411.3|98373.8|21
1646420700000|2022-03-04 19:05:00|98424.1|98374.1|98424.3|98374.3|98424.4|98374.4|98423.5|98373.5|16
1646420710000|2022-03-04 19:05:10|98424.8|98374.8|98405.5|98380.5|98424.8|98382.5|98404.1|98366.9|33
1646420720000|2022-03-04 19:05:20|98404.9|98379.9|98405.3|98380.3|98405.4|98380.4|98404.8|98379.8|22
1646420730000|2022-03-04 19:05:30|98405.4|98380.4|98403.7|98378.7|98405.4|98380.4|98403.1|98378.1|14
1646420740000|2022-03-04 19:05:40|98403.6|98378.6|98401.8|98376.8|98403.8|98378.8|98400.9|98375.9|20
1646420750000|2022-03-04 19:05:50|98401.6|98376.6|98400.8|98375.8|98403.8|98378.8|98400.8|98375.8|24
1646420760000|2022-03-04 19:06:00|98401|98376|98406.5|98356.5|98409.2|98378.4|98392.2|98355.8|31
1646420770000|2022-03-04 19:06:10|98406.8|98356.8|98389.2|98339.2|98407.2|98366|98377.6|98337.8|38
1646420780000|2022-03-04 19:06:20|98389.3|98339.3|98384.4|98359.4|98398.4|98360|98383|98338.7|28
1646420790000|2022-03-04 19:06:30|98386.2|98361.2|98384.4|98359.4|98388.6|98363.6|98383|98358|33
1646420800000|2022-03-04 19:06:40|98384.7|98359.7|98394.7|98344.7|98395.6|98359.7|98379.3|98341.4|24
1646420810000|2022-03-04 19:06:50|98393.9|98343.9|98393.7|98343.7|98396.7|98356.1|98380.4|98341.3|23
1646420820000|2022-03-04 19:07:00|98393.9|98343.9|98389.1|98339.1|98393.9|98343.9|98384.6|98334.6|31
1646420830000|2022-03-04 19:07:10|98389.2|98339.2|98385.8|98335.8|98390|98340|98384.7|98334.7|24
1646420840000|2022-03-04 19:07:20|98386.4|98336.4|98388.7|98338.7|98388.7|98338.7|98381.8|98331.8|21
1646420850000|2022-03-04 19:07:30|98389|98339|98384.2|98334.2|98393.3|98347.9|98368.8|98334.2|28
1646420860000|2022-03-04 19:07:40|98384.4|98334.4|98387.8|98337.8|98387.8|98337.8|98383.3|98333.3|27
1646420870000|2022-03-04 19:07:50|98387.4|98337.4|98386.3|98336.3|98391.2|98341.2|98386|98336|26
1646420880000|2022-03-04 19:08:00|98386.4|98336.4|98385.3|98335.3|98388.6|98338.6|98381.7|98331.7|35
1646420890000|2022-03-04 19:08:10|98385.6|98335.6|98385.7|98335.7|98387.8|98337.8|98385.6|98335.6|23
1646420900000|2022-03-04 19:08:20|98388.6|98338.6|98382.7|98332.7|98388.7|98338.7|98382.4|98332.4|22
1646420910000|2022-03-04 19:08:30|98383.8|98333.8|98381.2|98331.2|98386.2|98336.2|98379.5|98329.5|17
1646420920000|2022-03-04 19:08:40|98381|98331|98382|98332|98382.7|98332.7|98380|98330|18
1646420930000|2022-03-04 19:08:50|98383.1|98333.1|98390.2|98340.2|98394.2|98344.2|98381.2|98331.2|20
1646420940000|2022-03-04 19:09:00|98386.6|98336.6|98392.4|98342.4|98392.6|98342.6|98386.6|98336.6|28
1646420950000|2022-03-04 19:09:10|98392.3|98342.3|98393.3|98343.3|98394.6|98344.6|98392.3|98342.3|16
1646420960000|2022-03-04 19:09:20|98386.9|98336.9|98390.7|98340.7|98391.2|98341.2|98385.3|98335.3|21
1646420970000|2022-03-04 19:09:30|98390.8|98340.8|98391.8|98341.8|98394.2|98344.2|98389.3|98339.3|35
1646420980000|2022-03-04 19:09:40|98386.7|98336.7|98389.7|98339.7|98394.1|98344.1|98386.7|98336.7|24
1646420990000|2022-03-04 19:09:50|98390.9|98340.9|98391.9|98341.9|98392.3|98342.3|98390.1|98340.1|20
1646421000000|2022-03-04 19:10:00|98391.7|98341.7|98396.3|98346.3|98396.6|98346.6|98387.8|98337.8|32
1646421010000|2022-03-04 19:10:10|98396.4|98346.4|98401.3|98351.3|98401.3|98351.3|98393.4|98343.4|18
1646421020000|2022-03-04 19:10:20|98401.5|98351.5|98406.5|98356.5|98410|98360|98397.6|98347.6|29
1646421030000|2022-03-04 19:10:30|98405.5|98355.5|98421.4|98371.4|98421.7|98371.7|98405.2|98355.2|36
1646421040000|2022-03-04 19:10:40|98422|98372|98419|98369|98431.9|98373.4|98416.7|98347.5|27
1646421050000|2022-03-04 19:10:50|98419.3|98369.3|98420.7|98370.7|98423.3|98373.3|98418.3|98368.3|19
1646421060000|2022-03-04 19:11:00|98418.7|98368.7|98424.5|98374.5|98426.2|98376.2|98418.6|98368.6|24
1646421070000|2022-03-04 19:11:10|98424.6|98374.6|98416.1|98366.1|98425.9|98375.9|98414.8|98364.8|23
1646421080000|2022-03-04 19:11:20|98415.6|98365.6|98410.1|98360.1|98419.9|98369.9|98408.4|98358.4|29
1646421090000|2022-03-04 19:11:30|98408.6|98358.6|98407.8|98357.8|98409.3|98359.3|98406.7|98356.7|23
1646421100000|2022-03-04 19:11:40|98407.9|98357.9|98413.4|98363.4|98413.4|98363.4|98407.9|98357.9|25
1646421110000|2022-03-04 19:11:50|98413|98363|98408.5|98358.5|98417.6|98367.6|98408.5|98358.5|22
1646421120000|2022-03-04 19:12:00|98412.1|98362.1|98413|98363|98413.7|98363.7|98406.8|98356.8|21
1646421130000|2022-03-04 19:12:10|98413.6|98363.6|98412.3|98362.3|98413.6|98363.6|98410|98360|25
1646421140000|2022-03-04 19:12:20|98412.9|98362.9|98406.1|98356.1|98427.1|98362.9|98404|98351.8|27
1646421150000|2022-03-04 19:12:30|98406.6|98356.6|98409.2|98359.2|98409.4|98359.4|98406.2|98356.2|18
1646421160000|2022-03-04 19:12:40|98408.1|98358.1|98407.3|98357.3|98408.1|98358.1|98405.4|98355.4|17
1646421170000|2022-03-04 19:12:50|98407.4|98357.4|98409.8|98359.8|98410.7|98360.7|98407.3|98357.3|21
1646421180000|2022-03-04 19:13:00|98404.2|98354.2|98344.2|98294.2|98418.5|98368.5|98343.7|98262.8|37
1646421190000|2022-03-04 19:13:10|98344.1|98294.1|98327|98277|98351.8|98294.3|98325.9|98265.7|37
1646421200000|2022-03-04 19:13:20|98325.8|98275.8|98336.8|98286.8|98343.1|98293.1|98325.8|98275.8|28
1646421210000|2022-03-04 19:13:30|98336.5|98286.5|98339.1|98289.1|98339.8|98289.8|98336.5|98286.5|29
1646421220000|2022-03-04 19:13:40|98339.4|98289.4|98337.6|98287.6|98340.3|98290.3|98337.6|98287.6|18
1646421230000|2022-03-04 19:13:50|98337.1|98287.1|98338.9|98288.9|98338.9|98288.9|98336.4|98286.4|24
1646421240000|2022-03-04 19:14:00|98338.7|98288.7|98337.4|98287.4|98339.8|98289.8|98334.8|98284.8|27
1646421250000|2022-03-04 19:14:10|98337.1|98287.1|98336|98286|98337.1|98287.1|98332.9|98282.9|28
1646421260000|2022-03-04 19:14:20|98335.9|98285.9|98333.1|98283.1|98336.5|98286.5|98332.1|98282.1|26
1646421270000|2022-03-04 19:14:30|98333.4|98283.4|98332.6|98282.6|98335.3|98285.3|98332.6|98282.6|22
1646421280000|2022-03-04 19:14:40|98332.3|98282.3|98334.8|98284.8|98335|98285|98332.3|98282.3|17
1646421290000|2022-03-04 19:14:50|98333.7|98283.7|98334.3|98284.3|98334.7|98284.7|98333.7|98283.7|13
1646421300000|2022-03-04 19:15:00|98331.7|98281.7|98336.5|98286.5|98336.5|98286.5|98330.9|98280.9|22
1646421310000|2022-03-04 19:15:10|98335.8|98285.8|98333.7|98283.7|98336.2|98286.2|98332.3|98282.3|21
1646421320000|2022-03-04 19:15:20|98333.6|98283.6|98333.9|98283.9|98333.9|98283.9|98333|98283|17
1646421330000|2022-03-04 19:15:30|98333.8|98283.8|98340.7|98290.7|98341.6|98291.6|98333.1|98283.1|23
1646421340000|2022-03-04 19:15:40|98342.6|98292.6|98339.2|98289.2|98343|98293|98336.6|98286.6|21
1646421350000|2022-03-04 19:15:50|98340.3|98290.3|98340|98290|98340.9|98290.9|98339.9|98289.9|13
1646421360000|2022-03-04 19:16:00|98339.9|98289.9|98331.4|98281.4|98339.9|98289.9|98329.5|98279.5|29
1646421370000|2022-03-04 19:16:10|98331.2|98281.2|98331|98281|98331.6|98281.6|98329.4|98279.4|20
1646421380000|2022-03-04 19:16:20|98330.8|98280.8|98330.3|98280.3|98334.1|98284.1|98328.9|98278.9|20
1646421390000|2022-03-04 19:16:30|98330.1|98280.1|98333.1|98283.1|98333.1|98283.1|98327.9|98277.9|22
1646421400000|2022-03-04 19:16:40|98332.5|98282.5|98331.4|98281.4|98335.9|98285.9|98331.3|98281.3|23
1646421410000|2022-03-04 19:16:50|98335.7|98285.7|98348.6|98298.6|98350.3|98300.3|98331|98281|35
1646421420000|2022-03-04 19:17:00|98347.9|98297.9|98343.2|98293.2|98348|98310.8|98330.4|98293|36
1646421430000|2022-03-04 19:17:10|98328.3|98278.3|98333.1|98283.1|98337.7|98287.7|98325.9|98275.9|34
1646421440000|2022-03-04 19:17:20|98333.3|98283.3|98353|98303|98355|98305|98333.1|98283.1|32
1646421450000|2022-03-04 19:17:30|98350|98300|98354.2|98304.2|98355.7|98305.7|98348.3|98298.3|33
1646421460000|2022-03-04 19:17:40|98355.1|98305.1|98354.4|98304.4|98355.2|98305.2|98353.8|98303.8|17
1646421470000|2022-03-04 19:17:50|98354.6|98304.6|98363.6|98313.6|98364.9|98314.9|98353.2|98303.2|24
1646421480000|2022-03-04 19:18:00|98363.9|98313.9|98368.5|98318.5|98369.2|98319.2|98362.6|98312.6|30
1646421490000|2022-03-04 19:18:10|98369.6|98319.6|98362.7|98312.7|98369.6|98319.6|98362.7|98312.7|27
1646421500000|2022-03-04 19:18:20|98363.1|98313.1|98358.6|98308.6|98364.3|98314.3|98358.2|98308.2|34
1646421510000|2022-03-04 19:18:30|98359.1|98309.1|98347.3|98297.3|98359.8|98309.8|98347.1|98297.1|26
1646421520000|2022-03-04 19:18:40|98347|98297|98346.9|98296.9|98353.8|98303.8|98346.6|98296.6|28
1646421530000|2022-03-04 19:18:50|98347.5|98297.5|98348|98298|98351|98301|98347.5|98297.5|24
1646421540000|2022-03-04 19:19:00|98347.8|98297.8|98349.5|98299.5|98350.2|98300.2|98347.3|98297.3|12
1646421550000|2022-03-04 19:19:10|98350.1|98300.1|98363.3|98313.3|98363.3|98313.3|98350.1|98300.1|27
1646421560000|2022-03-04 19:19:20|98362|98312|98358.2|98308.2|98363.1|98313.1|98358.2|98308.2|24
1646421570000|2022-03-04 19:19:30|98358|98308|98361.4|98311.4|98362.8|98312.8|98358|98308|27
1646421580000|2022-03-04 19:19:40|98361.5|98311.5|98366.5|98316.5|98366.6|98316.6|98359.9|98309.9|24
1646421590000|2022-03-04 19:19:50|98364.4|98314.4|98360.5|98310.5|98367.9|98317.9|98358.7|98308.7|21
1646421600000|2022-03-04 19:20:00|98361.4|98311.4|98360.1|98310.1|98364.6|98314.6|98357.7|98307.7|31
1646421610000|2022-03-04 19:20:10|98361.3|98311.3|98361.2|98311.2|98365.7|98315.7|98357.8|98307.8|27
1646421620000|2022-03-04 19:20:20|98361.5|98311.5|98360.5|98310.5|98362.1|98312.1|98358.8|98308.8|27
1646421630000|2022-03-04 19:20:30|98360.9|98310.9|98366|98316|98368.1|98318.1|98360.2|98310.2|28
1646421640000|2022-03-04 19:20:40|98365.9|98315.9|98350.3|98325.3|98368.4|98329.3|98349.1|98312.1|24
1646421650000|2022-03-04 19:20:50|98349.8|98324.8|98347|98322|98359.5|98326.2|98346.7|98308.6|29
1646421660000|2022-03-04 19:21:00|98346.5|98321.5|98352.9|98327.9|98364.2|98327.9|98346.3|98312.1|32
1646421670000|2022-03-04 19:21:10|98352.5|98327.5|98346|98321|98359.3|98327.8|98345.9|98309.3|29
1646421680000|2022-03-04 19:21:20|98345.8|98320.8|98349.1|98324.1|98350.6|98325.6|98345.5|98320.5|19
1646421690000|2022-03-04 19:21:30|98348.9|98323.9|98331.3|98306.3|98348.9|98323.9|98331.3|98306.3|36
1646421700000|2022-03-04 19:21:40|98332.1|98307.1|98339.1|98314.1|98340.9|98315.9|98332.1|98307.1|30
1646421710000|2022-03-04 19:21:50|98338|98313|98334.6|98309.6|98347.4|98313|98333.8|98296.7|20
1646421720000|2022-03-04 19:22:00|98334.5|98309.5|98337.9|98312.9|98337.9|98312.9|98333.1|98308.1|27
1646421730000|2022-03-04 19:22:10|98337.8|98312.8|98336.7|98311.7|98338.4|98313.4|98335.8|98310.8|26
1646421740000|2022-03-04 19:22:20|98336.4|98311.4|98337.5|98312.5|98337.5|98312.5|98335.4|98310.4|20
1646421750000|2022-03-04 19:22:30|98337.4|98312.4|98336.8|98311.8|98338.3|98313.3|98334.9|98309.9|22
1646421760000|2022-03-04 19:22:40|98336.9|98311.9|98334.5|98309.5|98336.9|98311.9|98334.2|98309.2|15
1646421770000|2022-03-04 19:22:50|98334.6|98309.6|98335.8|98310.8|98338.4|98313.4|98334.6|98309.6|18
1646421780000|2022-03-04 19:23:00|98337.5|98312.5|98332.3|98307.3|98345.8|98313.3|98331.7|98295.8|28
1646421790000|2022-03-04 19:23:10|98331.5|98306.5|98333.7|98308.7|98334.2|98309.2|98331.5|98306.5|14
1646421800000|2022-03-04 19:23:20|98333.9|98308.9|98333.3|98308.3|98333.9|98308.9|98332.2|98307.2|17
1646421810000|2022-03-04 19:23:30|98333.6|98308.6|98332.8|98307.8|98333.7|98308.7|98332.8|98307.8|15
1646421820000|2022-03-04 19:23:40|98332.5|98307.5|98332.8|98307.8|98339.3|98314.3|98332.4|98307.4|26
1646421830000|2022-03-04 19:23:50|98333.2|98308.2|98324.9|98299.9|98333.3|98308.3|98322.2|98297.2|32
1646421840000|2022-03-04 19:24:00|98324.7|98299.7|98324.9|98299.9|98328|98303|98323.4|98298.4|27
1646421850000|2022-03-04 19:24:10|98325.5|98300.5|98325.1|98300.1|98326.2|98301.2|98324.7|98299.7|25
1646421860000|2022-03-04 19:24:20|98325|98300|98328.6|98303.6|98329.2|98304.2|98324.9|98299.9|23
1646421870000|2022-03-04 19:24:30|98329.2|98304.2|98329.3|98304.3|98341.8|98305.9|98328.1|98291.7|29
1646421880000|2022-03-04 19:24:40|98328.7|98303.7|98341.3|98291.3|98341.3|98304.4|98328|98289.8|29
1646421890000|2022-03-04 19:24:50|98341.5|98291.5|98326.1|98301.1|98341.5|98301.1|98324.4|98288.5|29
1646421900000|2022-03-04 19:25:00|98326.4|98301.4|98323.3|98298.3|98340.1|98301.6|98322.4|98288.2|23
1646421910000|2022-03-04 19:25:10|98323.7|98298.7|98336.2|98286.2|98336.5|98298.8|98323.2|98286|15
1646421920000|2022-03-04 19:25:20|98336.1|98286.1|98321.4|98296.4|98337|98299.5|98319.4|98285.9|27
1646421930000|2022-03-04 19:25:30|98321.6|98296.6|98320|98295|98322|98297|98319.9|98294.9|21
1646421940000|2022-03-04 19:25:40|98320.6|98295.6|98310|98285|98321.2|98296.2|98310|98285|30
1646421950000|2022-03-04 19:25:50|98308.6|98283.6|98310.3|98285.3|98314.3|98289.3|98307.4|98282.4|32
1646421960000|2022-03-04 19:26:00|98310|98285|98290.3|98240.3|98312|98287|98290.3|98240.3|36
1646421970000|2022-03-04 19:26:10|98290.2|98240.2|98291.4|98241.4|98293.3|98243.3|98290|98240|33
1646421980000|2022-03-04 19:26:20|98291.2|98241.2|98293.1|98243.1|98293.9|98243.9|98290.2|98240.2|20
1646421990000|2022-03-04 19:26:30|98292.5|98242.5|98293|98243|98293.7|98243.7|98291.5|98241.5|27
1646422000000|2022-03-04 19:26:40|98294.1|98244.1|98277.2|98252.2|98300.9|98264.1|98276.9|98239.7|26
1646422010000|2022-03-04 19:26:50|98277.4|98252.4|98294.6|98244.6|98295.2|98254.9|98277.4|98241|31
1646422020000|2022-03-04 19:27:00|98295.3|98245.3|98297.3|98247.3|98299.3|98249.3|98295.3|98245.3|30
1646422030000|2022-03-04 19:27:10|98297.7|98247.7|98300.4|98250.4|98302.4|98252.4|98290.2|98240.2|31
1646422040000|2022-03-04 19:27:20|98300.9|98250.9|98300.2|98250.2|98302.7|98252.7|98299.3|98249.3|30
1646422050000|2022-03-04 19:27:30|98299.8|98249.8|98305.5|98255.5|98307.5|98257.5|98298.5|98248.5|32
1646422060000|2022-03-04 19:27:40|98309.3|98259.3|98309.5|98259.5|98312.5|98262.5|98306.6|98256.6|35
1646422070000|2022-03-04 19:27:50|98309|98259|98303|98253|98310|98260|98302.7|98252.7|31
1646422080000|2022-03-04 19:28:00|98302.9|98252.9|98303.4|98253.4|98304.4|98254.4|98302|98252|20
1646422090000|2022-03-04 19:28:10|98303.3|98253.3|98303.1|98253.1|98303.6|98253.6|98302.6|98252.6|21
1646422100000|2022-03-04 19:28:20|98303|98253|98307|98257|98308.3|98258.3|98303|98253|18
1646422110000|2022-03-04 19:28:30|98306.6|98256.6|98308.8|98258.8|98309.7|98259.7|98304|98254|25
1646422120000|2022-03-04 19:28:40|98308.5|98258.5|98309.5|98259.5|98311.4|98261.4|98308|98258|30
1646422130000|2022-03-04 19:28:50|98310.4|98260.4|98304.5|98254.5|98310.7|98260.7|98304.5|98254.5|27
1646422140000|2022-03-04 19:29:00|98304.7|98254.7|98310.3|98260.3|98312.4|98262.4|98304.7|98254.7|28
1646422150000|2022-03-04 19:29:10|98309.6|98259.6|98310|98260|98314|98264|98309.3|98259.3|17
1646422160000|2022-03-04 19:29:20|98312.6|98262.6|98304.7|98279.7|98316.9|98279.7|98300|98262.5|32
1646422170000|2022-03-04 19:29:30|98304.2|98279.2|98315.6|98265.6|98317.8|98279.6|98304.2|98264.1|27
1646422180000|2022-03-04 19:29:40|98318.5|98268.5|98313|98263|98318.5|98282.6|98305.8|98261.9|29
1646422190000|2022-03-04 19:29:50|98311.7|98261.7|98311.8|98261.8|98313.9|98263.9|98311.6|98261.6|23
1646422200000|2022-03-04 19:30:00|98312.1|98262.1|98321.4|98271.4|98322.5|98272.5|98312.1|98262.1|33
1646422210000|2022-03-04 19:30:10|98321.2|98271.2|98322|98272|98324.7|98274.7|98319|98269|27
1646422220000|2022-03-04 19:30:20|98321.6|98271.6|98326.2|98276.2|98326.4|98276.4|98321.3|98271.3|20
1646422230000|2022-03-04 19:30:30|98325.9|98275.9|98322.9|98272.9|98327.2|98277.2|98322.8|98272.8|29
1646422240000|2022-03-04 19:30:40|98323.1|98273.1|98317.4|98267.4|98323.1|98273.1|98315.7|98265.7|25
1646422250000|2022-03-04 19:30:50|98317.7|98267.7|98318.2|98268.2|98320.8|98270.8|98317|98267|19
1646422260000|2022-03-04 19:31:00|98318.6|98268.6|98320.1|98270.1|98322.4|98272.4|98318.1|98268.1|21
1646422270000|2022-03-04 19:31:10|98320|98270|98314.4|98264.4|98320|98270|98311.5|98261.5|31
1646422280000|2022-03-04 19:31:20|98313.9|98263.9|98316.2|98266.2|98317.3|98267.3|98313.9|98263.9|25
1646422290000|2022-03-04 19:31:30|98315.2|98265.2|98317|98267|98318.1|98268.1|98315.2|98265.2|26
1646422300000|2022-03-04 19:31:40|98316.9|98266.9|98308.6|98258.6|98317.9|98267.9|98308.6|98258.6|32
1646422310000|2022-03-04 19:31:50|98309.1|98259.1|98322.8|98272.8|98322.8|98273.8|98296.2|98259.1|31
1646422320000|2022-03-04 19:32:00|98345.3|98270.6|98351.4|98277.4|98374|98295.2|98332.9|98258|34
1646422330000|2022-03-04 19:32:10|98352.8|98276.5|98353.6|98283|98356|98293.8|98343.8|98274.2|27
1646422340000|2022-03-04 19:32:20|98353|98282.7|98354.4|98279.5|98360.5|98292|98342|98275.6|19
1646422350000|2022-03-04 19:32:30|98354.6|98283.6|98359.7|98309.7|98359.7|98309.7|98339.2|98279.6|34
1646422360000|2022-03-04 19:32:40|98360.7|98310.7|98355.9|98305.9|98372.1|98313.6|98355.7|98298|34
1646422370000|2022-03-04 19:32:50|98355.7|98305.7|98354.2|98304.2|98355.7|98305.7|98351.8|98301.8|33
1646422380000|2022-03-04 19:33:00|98354.1|98304.1|98358.8|98308.8|98358.9|98308.9|98353|98303|28
1646422390000|2022-03-04 19:33:10|98359|98309|98360.5|98310.5|98362.7|98312.7|98359|98309|29
1646422400000|2022-03-04 19:33:20|98360.9|98310.9|98361.4|98311.4|98361.5|98311.5|98359.6|98309.6|19
1646422410000|2022-03-04 19:33:30|98361.5|98311.5|98361.4|98311.4|98362.6|98312.6|98361.1|98311.1|22
1646422420000|2022-03-04 19:33:40|98361.5|98311.5|98358.7|98308.7|98362.4|98312.4|98358.7|98308.7|26
1646422430000|2022-03-04 19:33:50|98359|98309|98353.6|98303.6|98359.7|98309.7|98353.1|98303.1|26
1646422440000|2022-03-04 19:34:00|98353.5|98303.5|98353.6|98303.6|98353.6|98303.6|98349.4|98299.4|32
1646422450000|2022-03-04 19:34:10|98353.9|98303.9|98355.8|98305.8|98356|98306|98351.9|98301.9|16
1646422460000|2022-03-04 19:34:20|98355.6|98305.6|98356.3|98306.3|98357.8|98307.8|98354.6|98304.6|27
1646422470000|2022-03-04 19:34:30|98356.8|98306.8|98355.3|98305.3|98356.9|98306.9|98353.4|98303.4|29
1646422480000|2022-03-04 19:34:40|98355|98305|98354|98304|98355|98305|98347.3|98297.3|26
1646422490000|2022-03-04 19:34:50|98353|98303|98352.9|98302.9|98360.6|98310.6|98349.2|98299.2|35
1646422500000|2022-03-04 19:35:00|98353.1|98303.1|98361.6|98311.6|98361.8|98311.8|98353.1|98303.1|27
1646422510000|2022-03-04 19:35:10|98363.8|98313.8|98376.4|98326.4|98376.4|98326.4|98362.4|98302.1|35
1646422520000|2022-03-04 19:35:20|98376.8|98326.8|98376.3|98326.3|98390.9|98327.4|98373.8|98315.4|27
1646422530000|2022-03-04 19:35:30|98386.4|98315|98371.9|98321.9|98386.4|98327.4|98371.2|98315|28
1646422540000|2022-03-04 19:35:40|98372.1|98322.1|98375.8|98325.8|98375.8|98325.8|98371.6|98321.6|25
1646422550000|2022-03-04 19:35:50|98376|98326|98378.2|98328.2|98378.5|98328.5|98375.8|98325.8|21
1646422560000|2022-03-04 19:36:00|98378.3|98328.3|98393.3|98323.2|98393.3|98333.5|98373.2|98323.2|31
1646422570000|2022-03-04 19:36:10|98382.8|98323.1|98385.5|98335.5|98385.5|98335.5|98381|98323.1|32
1646422580000|2022-03-04 19:36:20|98385.4|98335.4|98384.7|98334.7|98387.3|98337.3|98384.2|98334.2|23
1646422590000|2022-03-04 19:36:30|98384.6|98334.6|98389.7|98339.7|98390.7|98340.7|98384.6|98334.6|24
1646422600000|2022-03-04 19:36:40|98390.7|98340.7|98386.4|98336.4|98390.7|98340.7|98385.7|98335.7|20
1646422610000|2022-03-04 19:36:50|98386.3|98336.3|98387|98337|98390.3|98340.3|98385.2|98335.2|30
1646422620000|2022-03-04 19:37:00|98386.9|98336.9|98385.1|98335.1|98388.1|98338.1|98385.1|98335.1|35
1646422630000|2022-03-04 19:37:10|98385.3|98335.3|98382.2|98332.2|98386.8|98336.8|98382.2|98332.2|32
1646422640000|2022-03-04 19:37:20|98382.9|98332.9|98393.6|98343.6|98394.6|98344.6|98381.9|98331.9|29
1646422650000|2022-03-04 19:37:30|98393.9|98343.9|98389.6|98339.6|98394.6|98344.6|98387.1|98337.1|36
1646422660000|2022-03-04 19:37:40|98389.5|98339.5|98391.3|98341.3|98393.2|98343.2|98389.5|98339.5|33
1646422670000|2022-03-04 19:37:50|98391.2|98341.2|98390.1|98340.1|98391.8|98341.8|98389.6|98339.6|26
1646422680000|2022-03-04 19:38:00|98388.9|98338.9|98388.3|98338.3|98388.9|98338.9|98386.5|98336.5|28
1646422690000|2022-03-04 19:38:10|98388.7|98338.7|98396.3|98346.3|98398|98348|98386.7|98336.7|31
1646422700000|2022-03-04 19:38:20|98396.6|98346.6|98401.7|98351.7|98407.8|98357.8|98395.9|98345.9|32
1646422710000|2022-03-04 19:38:30|98402.8|98352.8|98404.1|98354.1|98404.3|98354.3|98398.8|98348.8|34
1646422720000|2022-03-04 19:38:40|98403.8|98353.8|98401.5|98351.5|98403.8|98353.8|98400.7|98350.7|29
1646422730000|2022-03-04 19:38:50|98401.1|98351.1|98398.1|98348.1|98401.1|98351.1|98397.1|98347.1|29
1646422740000|2022-03-04 19:39:00|98394.4|98344.4|98395.4|98345.4|98395.7|98345.7|98394.4|98344.4|10
1646422750000|2022-03-04 19:39:10|98395.2|98345.2|98395.5|98345.5|98396.8|98346.8|98393.8|98343.8|23
1646422760000|2022-03-04 19:39:20|98395.6|98345.6|98390.7|98340.7|98396.2|98346.2|98390.5|98340.5|20
1646422770000|2022-03-04 19:39:30|98390.6|98340.6|98395|98345|98395.2|98345.2|98387.6|98337.6|30
1646422780000|2022-03-04 19:39:40|98395.3|98345.3|98396.9|98346.9|98397.3|98347.3|98392.8|98342.8|21
1646422790000|2022-03-04 19:39:50|98398.2|98348.2|98395.3|98345.3|98398.2|98348.2|98391.4|98341.4|26
1646422800000|2022-03-04 19:40:00|98395.7|98345.7|98416.4|98366.4|98432.6|98367.9|98395.7|98345.7|40
1646422810000|2022-03-04 19:40:10|98417.1|98367.1|98425.7|98375.7|98426.3|98376.3|98416.6|98366.6|24
1646422820000|2022-03-04 19:40:20|98425.8|98375.8|98407.5|98357.5|98425.8|98375.8|98407.5|98357.5|27
1646422830000|2022-03-04 19:40:30|98407.7|98357.7|98423.8|98373.8|98423.8|98373.8|98407.7|98357.7|30
1646422840000|2022-03-04 19:40:40|98424.2|98374.2|98422.8|98372.8|98430.3|98380.3|98422.1|98372.1|29
1646422850000|2022-03-04 19:40:50|98422.9|98372.9|98423.3|98373.3|98425.9|98375.9|98422.8|98372.8|11
1646422860000|2022-03-04 19:41:00|98422.7|98372.7|98416.8|98366.8|98422.7|98372.7|98415.9|98365.9|24
1646422870000|2022-03-04 19:41:10|98417|98367|98418.2|98368.2|98420.3|98370.3|98416.1|98366.1|24
1646422880000|2022-03-04 19:41:20|98418|98368|98417.7|98367.7|98418.2|98368.2|98417.4|98367.4|15
1646422890000|2022-03-04 19:41:30|98417.6|98367.6|98411.2|98361.2|98417.6|98367.6|98406.4|98356.4|27
1646422900000|2022-03-04 19:41:40|98411.4|98361.4|98409.3|98359.3|98412|98362|98408.6|98358.6|27
1646422910000|2022-03-04 19:41:50|98410.6|98360.6|98407.3|98357.3|98411.1|98361.1|98407.2|98357.2|22
1646422920000|2022-03-04 19:42:00|98407.1|98357.1|98404.9|98354.9|98407.1|98357.1|98400.9|98350.9|39
1646422930000|2022-03-04 19:42:10|98403|98353|98406.7|98356.7|98406.7|98356.7|98400.1|98350.1|34
1646422940000|2022-03-04 19:42:20|98405.9|98355.9|98409.1|98359.1|98411.2|98361.2|98405.9|98355.9|27
1646422950000|2022-03-04 19:42:30|98408.9|98358.9|98410.6|98360.6|98412.8|98362.8|98408.8|98358.8|26
1646422960000|2022-03-04 19:42:40|98410.8|98360.8|98413.4|98363.4|98413.4|98363.4|98409.8|98359.8|25
1646422970000|2022-03-04 19:42:50|98413.3|98363.3|98410.4|98360.4|98413.3|98363.3|98410.1|98360.1|23
1646422980000|2022-03-04 19:43:00|98410.1|98360.1|98415.5|98365.5|98419.4|98369.4|98409.9|98359.9|28
1646422990000|2022-03-04 19:43:10|98417.2|98367.2|98420.6|98370.6|98420.6|98370.6|98416.7|98366.7|32
1646423000000|2022-03-04 19:43:20|98419.5|98369.5|98419|98369|98423.1|98373.1|98418.4|98368.4|18
1646423010000|2022-03-04 19:43:30|98419.8|98369.8|98415.4|98365.4|98422.5|98372.5|98413.1|98363.1|26
1646423020000|2022-03-04 19:43:40|98412.6|98362.6|98416.4|98366.4|98418|98368|98412.6|98362.6|27
1646423030000|2022-03-04 19:43:50|98416.7|98366.7|98401.8|98376.8|98419.8|98376.8|98401.6|98364.9|32
1646423040000|2022-03-04 19:44:00|98401.4|98376.4|98426.8|98376.8|98426.8|98376.8|98401|98363.2|27
1646423050000|2022-03-04 19:44:10|98426.9|98376.9|98440.6|98390.6|98441.8|98402.4|98426.1|98376.1|34
1646423060000|2022-03-04 19:44:20|98440.7|98390.7|98444.9|98394.9|98444.9|98404.1|98428|98388.6|34
1646423070000|2022-03-04 19:44:30|98441.6|98391.6|98453.2|98403.2|98456.3|98406.3|98441.6|98391.6|30
1646423080000|2022-03-04 19:44:40|98453.5|98403.5|98455.5|98405.5|98455.5|98405.5|98452.5|98402.5|20
1646423090000|2022-03-04 19:44:50|98455.4|98405.4|98458.2|98408.2|98459.2|98409.2|98452.5|98402.5|33
1646423100000|2022-03-04 19:45:00|98445.9|98420.9|98470.8|98420.8|98472.1|98422.6|98445.9|98413.1|33
1646423110000|2022-03-04 19:45:10|98471.1|98421.1|98479.8|98429.8|98481.3|98431.3|98471.1|98421.1|30
1646423120000|2022-03-04 19:45:20|98479.5|98429.5|98453.2|98428.2|98479.7|98432|98451.4|98414.8|33
1646423130000|2022-03-04 19:45:30|98453.9|98428.9|98455.8|98430.8|98468.9|98433.8|98453.1|98418.6|27
1646423140000|2022-03-04 19:45:40|98455.7|98430.7|98474.1|98449.1|98485.2|98450.9|98455.7|98421|38
1646423150000|2022-03-04 19:45:50|98477.2|98452.2|98473.1|98448.1|98488.4|98452.2|98473.1|98437.3|28
1646423160000|2022-03-04 19:46:00|98473.5|98448.5|98495.9|98445.9|98496.1|98457.9|98473.5|98445.5|29
1646423170000|2022-03-04 19:46:10|98495.4|98445.4|98488.9|98463.9|98497.4|98466.7|98484.5|98445.4|38
1646423180000|2022-03-04 19:46:20|98490.5|98465.5|98493.7|98468.7|98504.3|98468.7|98487.7|98451.3|31
1646423190000|2022-03-04 19:46:30|98492.5|98467.5|98508.8|98458.8|98509.3|98470.2|98491.9|98450.7|36
1646423200000|2022-03-04 19:46:40|98505.9|98455.9|98507|98457|98512.6|98473.9|98495.1|98453.6|38
1646423210000|2022-03-04 19:46:50|98507.1|98457.1|98507.4|98457.4|98510.1|98460.1|98506.3|98456.3|23
1646423220000|2022-03-04 19:47:00|98495|98470|98502.3|98452.3|98506.2|98470.4|98493|98447.2|34
1646423230000|2022-03-04 19:47:10|98503.1|98453.1|98499.8|98449.8|98503.7|98453.7|98499.4|98449.4|26
1646423240000|2022-03-04 19:47:20|98499.4|98449.4|98502.6|98452.6|98508|98458|98499.4|98449.4|35
1646423250000|2022-03-04 19:47:30|98503.6|98453.6|98501.7|98451.7|98504.9|98454.9|98499.1|98449.1|29
1646423260000|2022-03-04 19:47:40|98501.9|98451.9|98500.1|98450.1|98502.3|98452.3|98495.7|98445.7|32
1646423270000|2022-03-04 19:47:50|98497.8|98447.8|98499.6|98449.6|98500.8|98450.8|98497.1|98447.1|18
1646423280000|2022-03-04 19:48:00|98501.2|98451.2|98497.9|98447.9|98501.9|98451.9|98497.3|98447.3|25
1646423290000|2022-03-04 19:48:10|98497.6|98447.6|98496.8|98446.8|98500.3|98450.3|98496.3|98446.3|27
1646423300000|2022-03-04 19:48:20|98496.5|98446.5|98482.8|98457.8|98497.3|98459.2|98482.8|98441.8|38
1646423310000|2022-03-04 19:48:30|98483.9|98458.9|98491.3|98441.3|98502.7|98463.8|98483.9|98440.5|37
1646423320000|2022-03-04 19:48:40|98491.6|98441.6|98493|98443|98493.5|98443.5|98489.8|98439.8|38
1646423330000|2022-03-04 19:48:50|98493.4|98443.4|98496|98446|98496|98446|98491.8|98441.8|21
1646423340000|2022-03-04 19:49:00|98495.3|98445.3|98498.3|98448.3|98499.1|98449.1|98495.3|98445.3|24
1646423350000|2022-03-04 19:49:10|98498|98448|98498.4|98448.4|98501.2|98451.2|98497.6|98447.6|27
1646423360000|2022-03-04 19:49:20|98497|98447|98501.3|98451.3|98503.4|98453.4|98495|98445|34
1646423370000|2022-03-04 19:49:30|98502.8|98452.8|98511.3|98461.3|98512.3|98462.3|98499.7|98449.7|29
1646423380000|2022-03-04 19:49:40|98511.7|98461.7|98515.5|98465.5|98521.4|98481.6|98506.6|98461.2|27
1646423390000|2022-03-04 19:49:50|98515.2|98465.2|98507.7|98457.7|98515.8|98465.8|98506.9|98456.9|30
1646423400000|2022-03-04 19:50:00|98509.5|98459.5|98503.2|98453.2|98509.5|98459.5|98503.2|98453.2|26
1646423410000|2022-03-04 19:50:10|98502.7|98452.7|98505.6|98455.6|98505.8|98455.8|98501.2|98451.2|27
1646423420000|2022-03-04 19:50:20|98505.8|98455.8|98508.5|98458.5|98510|98471.1|98496.1|98455.8|32
1646423430000|2022-03-04 19:50:30|98508.1|98458.1|98501.5|98451.5|98508.4|98458.4|98501.5|98451.5|23
1646423440000|2022-03-04 19:50:40|98501.3|98451.3|98492.4|98442.4|98501.4|98451.4|98491.8|98441.8|35
1646423450000|2022-03-04 19:50:50|98492.3|98442.3|98492.4|98442.4|98494|98456.6|98480.4|98441.5|24
1646423460000|2022-03-04 19:51:00|98492.2|98442.2|98490.3|98440.3|98493.5|98443.5|98490.1|98440.1|34
1646423470000|2022-03-04 19:51:10|98490.4|98440.4|98502.1|98452.1|98502.1|98462.8|98484.5|98434.5|40
1646423480000|2022-03-04 19:51:20|98502.4|98452.4|98504.2|98454.2|98506.4|98456.4|98502.4|98452.4|29
1646423490000|2022-03-04 19:51:30|98504.1|98454.1|98491.3|98466.3|98504.1|98469.1|98490.2|98453.5|29
1646423500000|2022-03-04 19:51:40|98490.8|98465.8|98506.5|98456.5|98506.5|98468.4|98490.8|98456.5|21
1646423510000|2022-03-04 19:51:50|98506.7|98456.7|98503.6|98453.6|98506.7|98456.7|98503.4|98453.4|19
1646423520000|2022-03-04 19:52:00|98503.7|98453.7|98509.1|98459.1|98510.1|98460.1|98503.5|98453.5|18
1646423530000|2022-03-04 19:52:10|98494.7|98469.7|98508.9|98458.9|98510.2|98470.9|98494.1|98455.6|25
1646423540000|2022-03-04 19:52:20|98508.8|98458.8|98523.1|98473.1|98523.1|98475.5|98496.3|98458.5|33
1646423550000|2022-03-04 19:52:30|98515|98490|98536.1|98486.1|98537.6|98491.2|98515|98478.3|34
1646423560000|2022-03-04 19:52:40|98537.9|98487.9|98539|98489|98540.9|98490.9|98535.8|98485.8|29
1646423570000|2022-03-04 19:52:50|98538|98488|98547.4|98497.4|98547.8|98497.8|98537.2|98487.2|34
1646423580000|2022-03-04 19:53:00|98547.1|98497.1|98548.8|98498.8|98552.2|98502.2|98547.1|98497.1|32
1646423590000|2022-03-04 19:53:10|98549.3|98499.3|98549|98499|98551.7|98501.7|98548.5|98498.5|28
1646423600000|2022-03-04 19:53:20|98548.8|98498.8|98546.4|98496.4|98553.5|98503.5|98546.4|98496.4|27
1646423610000|2022-03-04 19:53:30|98546.5|98496.5|98552.8|98502.8|98553.6|98503.6|98546.5|98496.5|19
1646423620000|2022-03-04 19:53:40|98551.8|98501.8|98549.5|98499.5|98559.4|98509.4|98547.3|98497.3|35
1646423630000|2022-03-04 19:53:50|98548.7|98498.7|98546.9|98496.9|98550.3|98500.3|98546.4|98496.4|34
1646423640000|2022-03-04 19:54:00|98549.1|98499.1|98548.6|98498.6|98549.4|98499.4|98545.5|98495.5|31
1646423650000|2022-03-04 19:54:10|98548.5|98498.5|98537.7|98487.7|98548.5|98498.5|98536.9|98486.9|24
1646423660000|2022-03-04 19:54:20|98537.6|98487.6|98536.1|98486.1|98539.2|98489.2|98536.1|98486.1|25
1646423670000|2022-03-04 19:54:30|98536.2|98486.2|98541.1|98491.1|98541.2|98491.2|98536.2|98486.2|31
1646423680000|2022-03-04 19:54:40|98541.2|98491.2|98561.8|98511.8|98561.8|98511.8|98540.9|98490.9|33
1646423690000|2022-03-04 19:54:50|98563.9|98513.9|98568.5|98518.5|98570|98520|98558.9|98508.9|38
1646423700000|2022-03-04 19:55:00|98569.8|98519.8|98575.1|98525.1|98575.1|98525.1|98569.8|98519.8|34
1646423710000|2022-03-04 19:55:10|98574.8|98524.8|98583.3|98533.3|98583.3|98533.3|98574.8|98524.8|33
1646423720000|2022-03-04 19:55:20|98584.2|98534.2|98582.4|98532.4|98584.2|98534.2|98578.1|98528.1|38
1646423730000|2022-03-04 19:55:30|98582.9|98532.9|98584.2|98534.2|98588.1|98548.3|98570|98531.3|36
1646423740000|2022-03-04 19:55:40|98583.3|98533.3|98576.6|98551.6|98589.1|98551.6|98576.6|98532.9|31
1646423750000|2022-03-04 19:55:50|98576.7|98551.7|98586.8|98536.8|98588.5|98551.7|98574.7|98534.3|33
1646423760000|2022-03-04 19:56:00|98586.4|98536.4|98570.6|98545.6|98586.8|98548.6|98567.6|98531.5|36
1646423770000|2022-03-04 19:56:10|98571.5|98546.5|98571.6|98546.6|98587.2|98546.9|98569.1|98534.8|31
1646423780000|2022-03-04 19:56:20|98571|98546|98580.6|98530.6|98581.4|98549.6|98569.9|98527.7|36
1646423790000|2022-03-04 19:56:30|98581.8|98531.8|98575.7|98550.7|98589.3|98550.7|98566.9|98531.8|32
1646423800000|2022-03-04 19:56:40|98575|98550|98576.8|98551.8|98577.1|98552.1|98574.3|98549.3|18
1646423810000|2022-03-04 19:56:50|98576.2|98551.2|98575.6|98550.6|98590.8|98553|98574.9|98540.5|32
1646423820000|2022-03-04 19:57:00|98575.4|98550.4|98577.6|98552.6|98591.2|98555.3|98573.4|98541|35
1646423830000|2022-03-04 19:57:10|98578.8|98553.8|98571.2|98546.2|98579.8|98554.8|98571.2|98546.2|28
1646423840000|2022-03-04 19:57:20|98571.5|98546.5|98572.2|98547.2|98574.9|98549.9|98567|98542|30
1646423850000|2022-03-04 19:57:30|98574.5|98549.5|98591.1|98566.1|98592.9|98567.9|98574.5|98549.5|31
1646423860000|2022-03-04 19:57:40|98590.7|98565.7|98593.6|98568.6|98611.5|98573.6|98590.1|98557.3|26
1646423870000|2022-03-04 19:57:50|98593.5|98568.5|98594.8|98569.8|98606.5|98570.7|98592.3|98555.9|35
1646423880000|2022-03-04 19:58:00|98593.4|98568.4|98624.3|98574.3|98628.6|98588.1|98593.4|98568.4|37
1646423890000|2022-03-04 19:58:10|98624.4|98574.4|98628|98578|98629.9|98596.4|98619|98573.6|36
1646423900000|2022-03-04 19:58:20|98628.2|98578.2|98636.6|98586.6|98636.6|98597.3|98617.2|98578.2|34
1646423910000|2022-03-04 19:58:30|98636.8|98586.8|98626.1|98601.1|98639.3|98605.7|98624.9|98586.8|33
1646423920000|2022-03-04 19:58:40|98627.4|98602.4|98664.7|98614.7|98664.7|98624.7|98627.4|98599.6|36
1646423930000|2022-03-04 19:58:50|98664.8|98614.8|98666.3|98616.3|98667.9|98628.6|98653.6|98614.8|31
1646423940000|2022-03-04 19:59:00|98666.4|98616.4|98659|98634|98673.6|98636.6|98653.5|98615.1|34
1646423950000|2022-03-04 19:59:10|98671.3|98621.3|98714.6|98664.6|98714.6|98676.9|98655.6|98619.1|39
1646423960000|2022-03-04 19:59:20|98716.2|98666.2|98732.6|98682.6|98735.5|98685.5|98716.2|98666.2|42
1646423970000|2022-03-04 19:59:30|98732.2|98682.2|98692|98667|98732.2|98682.2|98692|98654.7|43
1646423980000|2022-03-04 19:59:40|98693.1|98668.1|98705.8|98655.8|98711.2|98675.2|98693.1|98651.7|40
1646423990000|2022-03-04 19:59:50|98706.1|98656.1|98690|98640|98709|98670.7|98688|98638|41
1646424000000|2022-03-04 20:00:00|98689.8|98639.8|98674|98624|98689.8|98639.8|98662.9|98602.1|71
1646424010000|2022-03-04 20:00:10|98674.2|98624.2|98663.6|98613.6|98674.2|98624.2|98651.5|98601.5|60
1646424020000|2022-03-04 20:00:20|98663.8|98613.8|98663.4|98613.4|98664.8|98614.8|98654.7|98604.7|52
1646424030000|2022-03-04 20:00:30|98664.1|98614.1|98662.7|98612.7|98664.3|98614.3|98660.6|98610.6|43
1646424040000|2022-03-04 20:00:40|98662.8|98612.8|98663.3|98613.3|98665.1|98615.1|98661.9|98611.9|42
1646424050000|2022-03-04 20:00:50|98662.2|98612.2|98662.4|98612.4|98666.2|98616.2|98662|98612|54
1646424060000|2022-03-04 20:01:00|98662.5|98612.5|98662.9|98612.9|98663.3|98613.3|98654|98604|51
1646424070000|2022-03-04 20:01:10|98662.7|98612.7|98661.6|98611.6|98664.8|98614.8|98657.7|98607.7|58
1646424080000|2022-03-04 20:01:20|98662|98612|98678.8|98628.8|98681.9|98631.9|98662|98612|54
1646424090000|2022-03-04 20:01:30|98681.3|98631.3|98674.3|98624.3|98681.4|98631.4|98671.9|98621.9|47
1646424100000|2022-03-04 20:01:40|98674.4|98624.4|98672.5|98622.5|98678.8|98628.8|98672.4|98622.4|39
1646424110000|2022-03-04 20:01:50|98672.6|98622.6|98675.9|98625.9|98675.9|98625.9|98669|98619|44
1646424120000|2022-03-04 20:02:00|98676.4|98626.4|98659.3|98609.3|98680.6|98630.6|98659|98609|44
1646424130000|2022-03-04 20:02:10|98659.9|98609.9|98663.6|98613.6|98666|98616|98656.2|98606.2|61
1646424140000|2022-03-04 20:02:20|98664.3|98614.3|98661.6|98611.6|98674.1|98624.1|98661.2|98611.2|60
1646424150000|2022-03-04 20:02:30|98661.5|98611.5|98733|98683|98733|98683|98661.5|98611.5|72
1646424160000|2022-03-04 20:02:40|98729.5|98679.5|98725.2|98655.1|98734.8|98684.8|98709.2|98649.4|69
1646424170000|2022-03-04 20:02:50|98716.3|98666.3|98709.3|98638.8|98730.2|98668.6|98699.2|98623.7|74
1646424180000|2022-03-04 20:03:00|98714.1|98620.6|98685.6|98635.6|98721.5|98651.4|98680.7|98620.6|66
1646424190000|2022-03-04 20:03:10|98685.3|98635.3|98665.9|98587.8|98686|98636|98649.9|98587.8|66
1646424200000|2022-03-04 20:03:20|98663.9|98590.1|98653.7|98569.4|98665.6|98602.5|98635.6|98567.7|63
1646424210000|2022-03-04 20:03:30|98649.3|98573.1|98646|98575.3|98653.5|98585.6|98630.8|98569.3|62
1646424220000|2022-03-04 20:03:40|98635.2|98585.2|98628.6|98578.6|98653.6|98585.7|98627.5|98564.1|48
1646424230000|2022-03-04 20:03:50|98628.8|98578.8|98621.3|98571.3|98643.9|98579.5|98618.2|98560.4|44
1646424240000|2022-03-04 20:04:00|98621.4|98571.4|98619.7|98569.7|98622.2|98572.2|98612.2|98562.2|62
1646424250000|2022-03-04 20:04:10|98619.3|98569.3|98628.9|98578.9|98641.3|98579.2|98615.6|98564.8|50
1646424260000|2022-03-04 20:04:20|98629.6|98579.6|98634.3|98584.3|98639.5|98584.3|98623.3|98569.5|54
1646424270000|2022-03-04 20:04:30|98634.4|98584.4|98632.3|98582.3|98649.8|98590.7|98632.3|98577.8|53
1646424280000|2022-03-04 20:04:40|98631|98581|98628.5|98578.5|98636.4|98585.7|98626.3|98566.4|43
1646424290000|2022-03-04 20:04:50|98628.7|98578.7|98628.9|98578.9|98628.9|98578.9|98625.1|98575.1|42
1646424300000|2022-03-04 20:05:00|98628.5|98578.5|98640.9|98590.9|98643.2|98593.2|98623.2|98573.2|56
1646424310000|2022-03-04 20:05:10|98640.8|98590.8|98639|98589|98640.8|98590.8|98631.4|98581.4|56
1646424320000|2022-03-04 20:05:20|98638.9|98588.9|98636.3|98586.3|98640.4|98590.4|98630.7|98580.7|60
1646424330000|2022-03-04 20:05:30|98636.7|98586.7|98632.6|98582.6|98645.4|98595.4|98631.5|98581.5|68
1646424340000|2022-03-04 20:05:40|98633|98583|98624.5|98574.5|98633.8|98583.8|98623.8|98573.8|50
1646424350000|2022-03-04 20:05:50|98623.7|98573.7|98602.4|98552.4|98624.3|98574.3|98602.3|98552.3|64
1646424360000|2022-03-04 20:06:00|98602.5|98552.5|98595.6|98524|98607.4|98557.4|98584.8|98521.4|73
1646424370000|2022-03-04 20:06:10|98594.8|98524.3|98585.2|98535.2|98598.3|98538.3|98583.4|98521.2|57
1646424380000|2022-03-04 20:06:20|98586.1|98536.1|98585.8|98535.8|98598.8|98536.7|98584.6|98523.7|48
1646424390000|2022-03-04 20:06:30|98596.2|98525.7|98600.1|98528|98601.3|98529.4|98596.2|98520.9|33
1646424400000|2022-03-04 20:06:40|98599.4|98528.5|98615.5|98537|98620.2|98549.3|98594.5|98528.5|52
1646424410000|2022-03-04 20:06:50|98615.3|98536.3|98616.9|98542.7|98616.9|98556.2|98595.5|98530.3|54
1646424420000|2022-03-04 20:07:00|98618.1|98541.9|98615.7|98545.5|98620|98555.1|98600.7|98536.7|56
1646424430000|2022-03-04 20:07:10|98615|98544.8|98615.4|98542.5|98620.5|98564.3|98604.3|98536|45
1646424440000|2022-03-04 20:07:20|98604.7|98554.7|98605.1|98555.1|98614.7|98556.5|98604.6|98542.3|29
1646424450000|2022-03-04 20:07:30|98616.3|98544.8|98618.6|98542.6|98619.7|98563.4|98607.2|98537|44
1646424460000|2022-03-04 20:07:40|98619.4|98541.7|98632.7|98540.8|98633.9|98562.5|98612.5|98538.5|53
1646424470000|2022-03-04 20:07:50|98631.7|98541.7|98625|98553.7|98632.8|98565.2|98613.2|98541.6|51
1646424480000|2022-03-04 20:08:00|98625.6|98552.1|98629.1|98554.7|98631.4|98568.4|98618.4|98544.7|56
1646424490000|2022-03-04 20:08:10|98628.6|98552.6|98621.8|98542|98631|98567.9|98614.8|98542|44
1646424500000|2022-03-04 20:08:20|98620.5|98542.9|98628|98540.3|98628.3|98554.3|98618.4|98536.7|55
1646424510000|2022-03-04 20:08:30|98627.3|98541.4|98628.7|98546.2|98628.7|98550.9|98626.9|98539.5|35
1646424520000|2022-03-04 20:08:40|98628.8|98546.3|98625.1|98552|98629.3|98552.9|98624.3|98545.6|44
1646424530000|2022-03-04 20:08:50|98624.8|98552.8|98620.5|98550.5|98627.5|98560.9|98607|98536.3|61
1646424540000|2022-03-04 20:09:00|98610.5|98560.5|98605.2|98555.2|98621.3|98561.1|98604|98547.9|54
1646424550000|2022-03-04 20:09:10|98604.9|98554.9|98605.5|98555.5|98607.9|98557.9|98603.8|98553.8|45
1646424560000|2022-03-04 20:09:20|98616.5|98544|98609.4|98559.4|98618.7|98560.3|98604.1|98544|63
1646424570000|2022-03-04 20:09:30|98609.7|98559.7|98613.8|98563.8|98621.5|98564.9|98609.4|98548.2|39
1646424580000|2022-03-04 20:09:40|98613.4|98563.4|98614.9|98564.9|98624.7|98565|98613.1|98553|37
1646424590000|2022-03-04 20:09:50|98615.2|98565.2|98625.1|98553.4|98625.7|98567.4|98613.5|98552.7|56
1646424600000|2022-03-04 20:10:00|98625.3|98552.8|98619.7|98569.7|98632.3|98574|98613.5|98552.8|58
1646424610000|2022-03-04 20:10:10|98618.9|98568.9|98622.1|98572.1|98636.4|98582.1|98618.8|98555.9|57
1646424620000|2022-03-04 20:10:20|98621.4|98571.4|98640.1|98562.1|98651.7|98588.8|98621.4|98560.7|63
1646424630000|2022-03-04 20:10:30|98627.3|98577.3|98633.8|98583.8|98653|98586.7|98627.3|98566.2|54
1646424640000|2022-03-04 20:10:40|98636.8|98586.8|98629.2|98579.2|98649.7|98590.2|98629|98565.2|50
1646424650000|2022-03-04 20:10:50|98629.5|98579.5|98622.7|98572.7|98641|98579.7|98622.2|98561.2|61
1646424660000|2022-03-04 20:11:00|98623.6|98573.6|98618.5|98568.5|98633.8|98574.6|98614.8|98553.1|54
1646424670000|2022-03-04 20:11:10|98619.2|98569.2|98629.1|98557.9|98632.8|98571.8|98616.7|98553.9|41
1646424680000|2022-03-04 20:11:20|98629.3|98557.4|98617.7|98567.7|98631|98568.1|98616.4|98551.2|53
1646424690000|2022-03-04 20:11:30|98619.3|98569.3|98631.7|98560.2|98635.9|98576.5|98618.7|98553|66
1646424700000|2022-03-04 20:11:40|98631.9|98559.9|98619.5|98569.5|98632.3|98572|98613.8|98558.2|61
1646424710000|2022-03-04 20:11:50|98619.4|98569.4|98626.9|98555|98629.8|98572|98616.4|98554.6|52
1646424720000|2022-03-04 20:12:00|98616.9|98566.9|98624.6|98574.6|98627.7|98577.7|98615|98553.5|44
1646424730000|2022-03-04 20:12:10|98625.8|98575.8|98627.8|98577.8|98629.4|98579.4|98622.3|98572.3|65
1646424740000|2022-03-04 20:12:20|98627.7|98577.7|98626.9|98576.9|98629.1|98579.1|98626|98576|46
1646424750000|2022-03-04 20:12:30|98626.4|98576.4|98631.4|98581.4|98641|98588|98626.4|98568.2|52
1646424760000|2022-03-04 20:12:40|98632.7|98582.7|98649.9|98577.2|98651.3|98590.3|98630.2|98573.3|61
1646424770000|2022-03-04 20:12:50|98650.2|98576.8|98642.3|98592.3|98660.1|98599|98642.3|98575.2|59
1646424780000|2022-03-04 20:13:00|98641.9|98591.9|98641.7|98591.7|98653.8|98594.6|98640.3|98582.8|49
1646424790000|2022-03-04 20:13:10|98650.9|98575.2|98649.7|98579.1|98654.9|98592.6|98636.6|98572.4|66
1646424800000|2022-03-04 20:13:20|98651.1|98578.6|98636.5|98586.5|98651.8|98590.7|98636.5|98575.5|56
1646424810000|2022-03-04 20:13:30|98636.3|98586.3|98629.5|98579.5|98649.8|98589.3|98629.5|98568|61
1646424820000|2022-03-04 20:13:40|98640|98568.5|98636.8|98586.8|98640|98586.8|98625|98565.3|58
1646424830000|2022-03-04 20:13:50|98636.6|98586.6|98646.1|98571.1|98646.1|98586.6|98630.4|98565.2|45
1646424840000|2022-03-04 20:14:00|98633.5|98583.5|98634.9|98584.9|98644.7|98585|98633.4|98572.7|43
1646424850000|2022-03-04 20:14:10|98635|98585|98642.2|98592.2|98653.4|98592.3|98634.2|98579.6|35
1646424860000|2022-03-04 20:14:20|98642|98592|98667.7|98596.8|98670.8|98608.3|98638.8|98581.5|59
1646424870000|2022-03-04 20:14:30|98667.8|98595.1|98666.2|98595.7|98670.4|98611.1|98656.4|98593.6|45
1646424880000|2022-03-04 20:14:40|98666.6|98596|98661.9|98611.9|98678.5|98615.2|98656.6|98596|55
1646424890000|2022-03-04 20:14:50|98661.7|98611.7|98668.8|98618.8|98668.8|98618.8|98661|98611|49
1646424900000|2022-03-04 20:15:00|98669.1|98619.1|98668.5|98618.5|98669.5|98619.5|98661.4|98611.4|64
1646424910000|2022-03-04 20:15:10|98667.9|98617.9|98671.4|98621.4|98672.5|98622.5|98667|98617|52
1646424920000|2022-03-04 20:15:20|98672.8|98622.8|98689.1|98639.1|98689.1|98639.1|98672.8|98622.8|59
1646424930000|2022-03-04 20:15:30|98689.2|98639.2|98689.4|98639.4|98693.7|98643.7|98687.1|98637.1|64
1646424940000|2022-03-04 20:15:40|98683.7|98633.7|98676.5|98596.8|98695.5|98635.2|98663.4|98593.4|74
1646424950000|2022-03-04 20:15:50|98675.1|98594.3|98652.5|98568.8|98675.1|98595.9|98633.8|98567.7|66
1646424960000|2022-03-04 20:16:00|98651.9|98571.5|98650.7|98568.7|98656.8|98571.9|98650.1|98566.9|40
1646424970000|2022-03-04 20:16:10|98651|98568.1|98643.8|98568.4|98653.4|98571.4|98642.7|98561.4|60
1646424980000|2022-03-04 20:16:20|98644|98568.7|98651.6|98577.6|98657.7|98587.3|98637.3|98568.1|66
1646424990000|2022-03-04 20:16:30|98652.1|98576.6|98652.2|98573.8|98654.2|98577|98648.5|98570.8|41
1646425000000|2022-03-04 20:16:40|98652|98573.5|98647|98571.5|98652.7|98573.6|98645.5|98569.6|37
1646425010000|2022-03-04 20:16:50|98647.8|98570.9|98648|98572|98649.5|98583.1|98629.9|98568.5|42
1646425020000|2022-03-04 20:17:00|98646.7|98571.8|98625.8|98575.8|98647.5|98582.8|98625|98566.8|50
1646425030000|2022-03-04 20:17:10|98626|98576|98652.4|98571.6|98659|98594.9|98625.9|98564.5|66
1646425040000|2022-03-04 20:17:20|98652.3|98571.8|98650.8|98560.7|98654.5|98575.2|98647.5|98557.7|55
1646425050000|2022-03-04 20:17:30|98651|98561|98649.9|98566.2|98652.9|98567.4|98648.3|98557.6|43
1646425060000|2022-03-04 20:17:40|98650.2|98564.7|98646.8|98567.7|98651.8|98575.3|98646.8|98560.8|51
1646425070000|2022-03-04 20:17:50|98648.7|98567.2|98655.1|98569.5|98658.4|98580.2|98647|98558.5|58
1646425080000|2022-03-04 20:18:00|98656.7|98573.1|98668.5|98580.1|98668.5|98591.2|98646.8|98563.3|72
1646425090000|2022-03-04 20:18:10|98664.7|98581.7|98665.5|98587|98670.5|98590.6|98664.3|98579.9|62
1646425100000|2022-03-04 20:18:20|98665.3|98586.3|98659.7|98588.7|98670.9|98589.5|98659.7|98582.4|45
1646425110000|2022-03-04 20:18:30|98649.3|98599.3|98659.1|98582|98670.1|98601.2|98646.1|98582|54
1646425120000|2022-03-04 20:18:40|98658.1|98583.5|98660.1|98582|98665.3|98585.5|98657.1|98578.6|52
1646425130000|2022-03-04 20:18:50|98658.9|98583.7|98642.3|98592.3|98660|98594.2|98640.8|98577.5|50
1646425140000|2022-03-04 20:19:00|98640.5|98590.5|98660.5|98580.8|98660.5|98599.6|98637.9|98572.8|55
1646425150000|2022-03-04 20:19:10|98661.3|98578.3|98664.4|98580.5|98665.8|98593.5|98658.5|98577.7|44
1646425160000|2022-03-04 20:19:20|98664.9|98578.4|98670.4|98585.1|98672.3|98602.6|98651|98578.4|56
1646425170000|2022-03-04 20:19:30|98665.4|98589.6|98662.4|98581.5|98669.5|98598.7|98648.7|98578.8|56
1646425180000|2022-03-04 20:19:40|98664.7|98581|98662.2|98586.8|98665.8|98598.1|98648.1|98580.7|43
1646425190000|2022-03-04 20:19:50|98662.9|98586.6|98667.8|98583|98668|98591.5|98660.8|98583|31
1646425200000|2022-03-04 20:20:00|98667.6|98582.8|98666|98566|98672.6|98588.8|98655.7|98566|66
1646425210000|2022-03-04 20:20:10|98665.7|98566.5|98651.3|98573.2|98669.7|98575.9|98649.7|98562.3|53
1646425220000|2022-03-04 20:20:20|98652.3|98572.1|98657.6|98572.2|98658.8|98575.6|98650.5|98568.4|43
1646425230000|2022-03-04 20:20:30|98657.7|98576.5|98667.4|98581.9|98667.9|98589.7|98657.7|98567.7|48
1646425240000|2022-03-04 20:20:40|98668.6|98581.4|98668.3|98586.5|98670.1|98592.3|98664.2|98581.2|35
1646425250000|2022-03-04 20:20:50|98668.8|98581.4|98675.9|98590|98677|98595.5|98667.1|98581.3|36
1646425260000|2022-03-04 20:21:00|98675|98587.8|98672|98589.2|98681.3|98598.8|98669.4|98587.7|46
1646425270000|2022-03-04 20:21:10|98671.3|98591.3|98667|98589.2|98674.1|98594.9|98665.6|98576|54
1646425280000|2022-03-04 20:21:20|98666.5|98592.3|98667.5|98583.5|98667.9|98592.3|98666|98583.5|25
1646425290000|2022-03-04 20:21:30|98667.1|98583.2|98669.9|98583.4|98671.3|98591.5|98663.4|98583.2|29
1646425300000|2022-03-04 20:21:40|98669.5|98585.2|98667.5|98579.7|98672.4|98585.2|98667.5|98570.9|12
1646425310000|2022-03-04 20:21:50|98667.4|98578.6|98668.5|98583.6|98671.2|98590.3|98667.3|98578.5|34
1646425320000|2022-03-04 20:22:00|98668.4|98583.5|98665.4|98581.4|98670|98587.7|98661.9|98574.2|46
1646425330000|2022-03-04 20:22:10|98666.2|98580.4|98662.9|98585.5|98668.1|98585.8|98662.9|98572.5|40
1646425340000|2022-03-04 20:22:20|98663.4|98584.3|98665.6|98579.4|98666.8|98584.3|98663.4|98579.2|10
1646425350000|2022-03-04 20:22:30|98665.3|98581.7|98659.9|98570.1|98665.3|98584.6|98653.8|98565.3|40
1646425360000|2022-03-04 20:22:40|98659.8|98570|98666.2|98573.6|98666.2|98578.2|98658.7|98565.1|17
1646425370000|2022-03-04 20:22:50|98666.9|98576|98658.1|98562.5|98667.1|98583.4|98656.2|98560.5|44
1646425380000|2022-03-04 20:23:00|98659.2|98561|98659.2|98566.9|98665.4|98573.7|98655.8|98561|36
1646425390000|2022-03-04 20:23:10|98659.3|98567|98656.5|98566.8|98667.4|98577.1|98656.5|98561.7|51
1646425400000|2022-03-04 20:23:20|98657.3|98567.8|98657.8|98558.7|98659.2|98568.8|98655.1|98556.1|26
1646425410000|2022-03-04 20:23:30|98657.3|98559.2|98671.2|98579.8|98676.2|98584.8|98653.6|98558.6|42
1646425420000|2022-03-04 20:23:40|98671.4|98579.9|98669.6|98568.6|98675.3|98588.6|98662.5|98568.6|58
1646425430000|2022-03-04 20:23:50|98669.9|98568|98671.1|98579.1|98679|98582.7|98668|98565.4|37
1646425440000|2022-03-04 20:24:00|98671.4|98577|98671.8|98573.8|98676.5|98582.4|98666|98572.9|46
1646425450000|2022-03-04 20:24:10|98671.9|98573.9|98678.5|98581.9|98679.9|98587.2|98671.9|98570.9|39
1646425460000|2022-03-04 20:24:20|98678.6|98582|98685.1|98575.4|98686.5|98582|98678.5|98573.9|28
1646425470000|2022-03-04 20:24:30|98683.6|98575.8|98673.9|98566.6|98684|98584.8|98670.5|98564.7|47
1646425480000|2022-03-04 20:24:40|98677.7|98562.1|98674.7|98565.2|98680.6|98587.2|98669.8|98556|54
1646425490000|2022-03-04 20:24:50|98674.5|98566|98669.2|98570.8|98677.3|98572.6|98664|98557|44
1646425500000|2022-03-04 20:25:00|98669.5|98569.5|98668|98559.9|98671.6|98571.6|98666|98559.9|42
1646425510000|2022-03-04 20:25:10|98668.3|98560.6|98673.2|98564.9|98673.9|98573.5|98666.3|98557.6|39
1646425520000|2022-03-04 20:25:20|98673.3|98572|98660.4|98547.1|98673.4|98572|98653.5|98544.3|49
1646425530000|2022-03-04 20:25:30|98661.6|98545.6|98664.8|98550.7|98668.3|98568.9|98655.3|98545.6|43
1646425540000|2022-03-04 20:25:40|98666.5|98550.5|98665.3|98558.6|98667|98565.7|98663.6|98550.5|35
1646425550000|2022-03-04 20:25:50|98666.2|98556.8|98665.6|98549.6|98666.3|98556.8|98663|98549.6|14
1646425560000|2022-03-04 20:26:00|98665.8|98549.8|98664.5|98548.5|98668.3|98567.8|98655.3|98543.7|43
1646425570000|2022-03-04 20:26:10|98659.9|98545.9|98673.2|98561.6|98673.2|98576.3|98656.9|98543|32
1646425580000|2022-03-04 20:26:20|98672.7|98562.6|98668|98569.9|98674.5|98576.1|98666.8|98554|39
1646425590000|2022-03-04 20:26:30|98668.7|98570|98669.6|98565|98670.9|98572.1|98666.8|98565|22
1646425600000|2022-03-04 20:26:40|98668.6|98567.6|98668.4|98586.2|98669.8|98590.4|98662.9|98563.8|48
1646425610000|2022-03-04 20:26:50|98672.4|98579.1|98671.3|98578.3|98673.9|98591|98667.8|98578.3|45
1646425620000|2022-03-04 20:27:00|98670.5|98579.6|98680.8|98604.6|98687.7|98622|98657.9|98575.7|67
1646425630000|2022-03-04 20:27:10|98681.8|98601.9|98690.6|98598.5|98690.6|98613|98680.1|98595.4|49
1646425640000|2022-03-04 20:27:20|98691.5|98595.3|98667.6|98590.5|98691.5|98619.1|98654.9|98589.2|76
1646425650000|2022-03-04 20:27:30|98658|98608|98651.1|98601.1|98668.5|98608.5|98651.1|98581.2|76
1646425660000|2022-03-04 20:27:40|98660.2|98587|98660.5|98584.3|98663.3|98604.6|98648|98576.9|69
1646425670000|2022-03-04 20:27:50|98660.7|98583.5|98628.2|98578.2|98660.7|98601|98628.2|98561.1|71
1646425680000|2022-03-04 20:28:00|98629|98579|98642.2|98564.5|98655.6|98591.5|98621.5|98548|69
1646425690000|2022-03-04 20:28:10|98643.6|98563.8|98632.9|98548.3|98646.3|98571.9|98614.2|98548.3|75
1646425700000|2022-03-04 20:28:20|98632|98551.1|98634|98547.6|98636|98567.9|98615.3|98533.6|49
1646425710000|2022-03-04 20:28:30|98634.4|98547.1|98621.9|98533.3|98638.2|98563.1|98605.7|98523.7|61
1646425720000|2022-03-04 20:28:40|98623|98527|98624.3|98547.1|98626.1|98551.3|98596.8|98522.5|73
1646425730000|2022-03-04 20:28:50|98624|98544.7|98628.5|98554.6|98632.8|98567.7|98602.4|98529.4|63
1646425740000|2022-03-04 20:29:00|98627.9|98554.3|98633.2|98561.8|98635.6|98569.7|98607.1|98543.2|73
1646425750000|2022-03-04 20:29:10|98633.1|98561.2|98634.3|98562.2|98646.9|98579.7|98622.7|98551.6|60
1646425760000|2022-03-04 20:29:20|98634.6|98562.3|98639.4|98557.8|98643.5|98566.6|98634.6|98556.2|47
1646425770000|2022-03-04 20:29:30|98640|98558.1|98644.6|98550.3|98655.1|98569.7|98639.4|98547.9|68
1646425780000|2022-03-04 20:29:40|98643.5|98562.4|98643.8|98558.4|98659.5|98568.5|98642.7|98550.8|69
1646425790000|2022-03-04 20:29:50|98643.6|98555.6|98627.7|98548.2|98658.8|98572.3|98627.5|98547.8|74
1646425800000|2022-03-04 20:30:00|98613|98563|98660.4|98567.1|98673.1|98574.1|98613|98552.7|39
1646425810000|2022-03-04 20:30:10|98659.1|98560.3|98658.6|98564.4|98661.7|98574.1|98655.9|98557.9|40
1646425820000|2022-03-04 20:30:20|98658.1|98563.2|98648.5|98554|98658.1|98563.2|98647.8|98554|40
1646425830000|2022-03-04 20:30:30|98647.6|98555.7|98646.8|98552.7|98650.1|98557.1|98646.5|98551.6|26
1646425840000|2022-03-04 20:30:40|98646.5|98552.4|98647.4|98554.4|98648.1|98556.9|98645.5|98548|24
1646425850000|2022-03-04 20:30:50|98647.3|98554.3|98652.5|98557.7|98655.6|98565.4|98646.2|98552.2|35
1646425860000|2022-03-04 20:31:00|98653.9|98558.3|98653.8|98558.3|98655.2|98568.3|98653|98555.9|33
1646425870000|2022-03-04 20:31:10|98654.2|98559.6|98654.1|98558.6|98656.2|98572.7|98652.6|98556|25
1646425880000|2022-03-04 20:31:20|98653.7|98558.9|98662|98550.3|98662.7|98563.2|98650.1|98549.5|39
1646425890000|2022-03-04 20:31:30|98657.9|98555.9|98651.6|98556.8|98660|98556.8|98649.9|98542.4|38
1646425900000|2022-03-04 20:31:40|98652.3|98550.9|98657.5|98574.3|98659.3|98574.3|98651.5|98547.3|32
1646425910000|2022-03-04 20:31:50|98657.9|98573.7|98662.3|98569.1|98663.3|98582.9|98652.3|98564.1|37
1646425920000|2022-03-04 20:32:00|98669.1|98571.2|98662.5|98578|98672.6|98584.2|98662.4|98567.6|29
1646425930000|2022-03-04 20:32:10|98662.7|98577.3|98660|98577.7|98663.6|98580.7|98660|98575.9|29
1646425940000|2022-03-04 20:32:20|98659.6|98578.2|98652.1|98573.4|98664.2|98591.2|98641.2|98570.6|42
1646425950000|2022-03-04 20:32:30|98653.8|98571.8|98652.3|98578.2|98654.6|98604.6|98641.4|98566.6|34
1646425960000|2022-03-04 20:32:40|98652.7|98576.5|98651.2|98568.9|98657.6|98577.3|98650.3|98552.8|37
1646425970000|2022-03-04 20:32:50|98651.4|98567|98656.4|98573.9|98657.3|98576.3|98650.8|98564.8|29
1646425980000|2022-03-04 20:33:00|98658.5|98576.9|98659.3|98581.4|98663.3|98581.6|98655.3|98569.5|34
1646425990000|2022-03-04 20:33:10|98659|98577.4|98655.3|98577.1|98659.7|98592.1|98642.1|98573.9|21
1646426000000|2022-03-04 20:33:20|98656|98577|98653.9|98575.1|98657.9|98581|98653.3|98571.9|28
1646426010000|2022-03-04 20:33:30|98653.6|98574.9|98654.4|98573.1|98655.3|98576.1|98651.7|98571.2|12
1646426020000|2022-03-04 20:33:40|98654.8|98573.5|98655.8|98572.3|98656|98577.5|98650.9|98570.3|13
1646426030000|2022-03-04 20:33:50|98655.4|98571.9|98656.6|98576.6|98657.6|98576.9|98653.8|98569.9|20
1646426040000|2022-03-04 20:34:00|98656.2|98576.8|98657.1|98572.9|98658.2|98583.8|98648.3|98560.2|33
1646426050000|2022-03-04 20:34:10|98657.9|98570.6|98648.2|98562.9|98658.2|98570.7|98643.3|98559.1|35
1646426060000|2022-03-04 20:34:20|98650.7|98563.2|98665.6|98574.7|98668.1|98576.2|98646.5|98555.5|42
1646426070000|2022-03-04 20:34:30|98667.9|98570|98664|98568|98668.2|98582.4|98662.8|98568|36
1646426080000|2022-03-04 20:34:40|98662.6|98570.5|98665.6|98584.3|98667.5|98593|98660.8|98563|34
1646426090000|2022-03-04 20:34:50|98665.8|98580.4|98669.2|98592.6|98683.3|98610.8|98660.8|98578.9|33
1646426100000|2022-03-04 20:35:00|98685.1|98589.7|98670.2|98586.7|98685.2|98596.6|98667.1|98584.6|45
1646426110000|2022-03-04 20:35:10|98670|98588.4|98669.1|98588.4|98681.1|98595.2|98665.7|98582|40
1646426120000|2022-03-04 20:35:20|98676.6|98583.8|98676.2|98584|98683.6|98589.2|98674.3|98580.5|39
1646426130000|2022-03-04 20:35:30|98678|98582.3|98669.8|98590.5|98678|98590.5|98668.7|98580.1|37
1646426140000|2022-03-04 20:35:40|98670.7|98588.6|98666.8|98589.4|98678.3|98596.8|98665.5|98584.8|38
1646426150000|2022-03-04 20:35:50|98667.2|98591.4|98663.9|98589.9|98672.5|98595.2|98663.9|98586.9|35
1646426160000|2022-03-04 20:36:00|98663.2|98591.9|98668.3|98581.7|98673.3|98591.9|98663.2|98577.3|38
1646426170000|2022-03-04 20:36:10|98669.3|98584.5|98681.6|98586.2|98692|98586.5|98666.5|98581.5|28
1646426180000|2022-03-04 20:36:20|98681.7|98585.5|98689|98577.1|98692.5|98585.5|98681.7|98575.4|30
1646426190000|2022-03-04 20:36:30|98696.9|98577|98677.4|98579.6|98697.6|98585|98676.8|98576.5|39
1646426200000|2022-03-04 20:36:40|98677.2|98580|98705.4|98592.6|98707.8|98595.9|98677.2|98579.5|34
1646426210000|2022-03-04 20:36:50|98706.9|98592.7|98701.3|98591.8|98706.9|98593|98700.4|98587.4|34
1646426220000|2022-03-04 20:37:00|98701.4|98591.3|98700.9|98584.9|98703.6|98593.4|98699.6|98584.9|34
1646426230000|2022-03-04 20:37:10|98701|98585|98700.5|98590.1|98702.4|98590.6|98700.5|98584.7|20
1646426240000|2022-03-04 20:37:20|98700.6|98590.7|98697|98597.6|98701.3|98597.6|98697|98585.1|26
1646426250000|2022-03-04 20:37:30|98695.6|98595.6|98696.6|98593.8|98697.3|98596.1|98695.1|98592.7|20
1646426260000|2022-03-04 20:37:40|98696.8|98593.7|98705.9|98610.1|98710.8|98617|98696.1|98591.9|36
1646426270000|2022-03-04 20:37:50|98705.8|98611.2|98699.4|98612.6|98713.9|98617.2|98698.9|98606.2|33
1646426280000|2022-03-04 20:38:00|98699.2|98612.4|98720.7|98609.3|98727.4|98618.2|98699|98609.3|29
1646426290000|2022-03-04 20:38:10|98722.5|98611.2|98725.8|98609.8|98730.8|98616.3|98719.8|98608.1|32
1646426300000|2022-03-04 20:38:20|98725.1|98614.6|98722.6|98606.8|98725.5|98614.6|98721.7|98606|35
1646426310000|2022-03-04 20:38:30|98719.7|98608.3|98723.5|98608.8|98724.7|98609.5|98719.2|98607|24
1646426320000|2022-03-04 20:38:40|98724.2|98611.3|98697.6|98588.7|98724.2|98611.3|98696.3|98582.4|35
1646426330000|2022-03-04 20:38:50|98697|98589.1|98700.5|98584.5|98702.3|98590.3|98697|98581.2|38
1646426340000|2022-03-04 20:39:00|98701|98585|98692.1|98576.1|98701|98585|98690.9|98576.1|35
1646426350000|2022-03-04 20:39:10|98690.1|98578.4|98687.6|98577.8|98691.6|98579.5|98686.7|98571.7|30
1646426360000|2022-03-04 20:39:20|98688.5|98576|98678.5|98575.8|98696.9|98587.3|98677.4|98574.1|34
1646426370000|2022-03-04 20:39:30|98678.2|98577.4|98684.6|98582.7|98685.9|98589.3|98678.2|98573.7|33
1646426380000|2022-03-04 20:39:40|98684.3|98582.2|98687.8|98577.8|98691.6|98583.3|98683.2|98574.5|14
1646426390000|2022-03-04 20:39:50|98689|98575.4|98683.9|98578.5|98690.8|98581.2|98683.9|98571.8|21
1646426400000|2022-03-04 20:40:00|98684|98579.5|98682.6|98576.8|98690.1|98584.9|98679|98570.2|37
1646426410000|2022-03-04 20:40:10|98680.6|98577.7|98679.8|98564|98685.5|98590.3|98676.9|98564|23
1646426420000|2022-03-04 20:40:20|98682.3|98566.3|98669.9|98567.6|98682.3|98581.2|98669.9|98563.7|29
1646426430000|2022-03-04 20:40:30|98670.7|98564.8|98672.6|98568.7|98678.8|98572.8|98662.6|98553.8|32
1646426440000|2022-03-04 20:40:40|98668.3|98571.5|98669.9|98576.1|98681.8|98592.1|98661|98568.9|36
1646426450000|2022-03-04 20:40:50|98666.7|98575.6|98654.6|98577.5|98667.6|98582.1|98654|98573.8|36
1646426460000|2022-03-04 20:41:00|98654.9|98576.4|98651.5|98577.4|98655|98591|98640.4|98575.5|33
1646426470000|2022-03-04 20:41:10|98650.1|98578.9|98650.4|98565.5|98658.2|98586.3|98636.3|98564.9|37
1646426480000|2022-03-04 20:41:20|98649.7|98565.4|98646.2|98570.4|98652.7|98570.9|98646.2|98562.2|40
1646426490000|2022-03-04 20:41:30|98645.8|98570.3|98650.7|98566.3|98654.2|98583.6|98633.6|98565.6|33
1646426500000|2022-03-04 20:41:40|98649.8|98566.1|98644.3|98574.2|98655.4|98574.6|98644.3|98565.2|35
1646426510000|2022-03-04 20:41:50|98645.1|98572.6|98660.7|98578.7|98664.5|98584.8|98633.7|98572.3|26
1646426520000|2022-03-04 20:42:00|98660.8|98575.9|98670.3|98597.9|98673.5|98599.2|98645.5|98575|41
1646426530000|2022-03-04 20:42:10|98669.8|98598.5|98675.9|98601.3|98678.2|98616.8|98659.6|98593.7|37
1646426540000|2022-03-04 20:42:20|98676.4|98602|98677.7|98594.1|98680.2|98607.7|98675.1|98591.8|33
1646426550000|2022-03-04 20:42:30|98677.4|98594.4|98679|98593.2|98680.3|98595.1|98675.1|98590.5|26
1646426560000|2022-03-04 20:42:40|98677.7|98594.3|98677.2|98607.1|98683.5|98617.5|98666.4|98594.2|35
1646426570000|2022-03-04 20:42:50|98667.9|98617.9|98673.6|98577|98678.4|98618.4|98663|98577|25
1646426580000|2022-03-04 20:43:00|98674.8|98576.8|98652.1|98559.9|98676.1|98580.1|98651.6|98559.9|24
1646426590000|2022-03-04 20:43:10|98656|98579.3|98650.8|98557.8|98664.4|98579.3|98650.2|98549.6|38
1646426600000|2022-03-04 20:43:20|98651.1|98555.8|98653.6|98553|98663.6|98561.5|98651.1|98552|34
1646426610000|2022-03-04 20:43:30|98652|98554.4|98652.1|98565.8|98656.6|98567.8|98647.5|98551.2|29
1646426620000|2022-03-04 20:43:40|98652.4|98567.2|98650.4|98567|98660.8|98567.2|98650.4|98560.7|22
1646426630000|2022-03-04 20:43:50|98649.6|98563.7|98651.4|98564.3|98659.4|98570.1|98649.6|98559.5|38
1646426640000|2022-03-04 20:44:00|98650.6|98564.4|98676.6|98569.6|98676.6|98576.1|98650.6|98559.7|28
1646426650000|2022-03-04 20:44:10|98678.9|98579|98675.5|98569.3|98679.8|98581.1|98674|98567.3|33
1646426660000|2022-03-04 20:44:20|98675.4|98572.2|98675.6|98570.2|98676.8|98576.7|98674.6|98568.3|28
1646426670000|2022-03-04 20:44:30|98676.8|98572.2|98648.9|98559.3|98676.8|98580.8|98648.9|98544.2|33
1646426680000|2022-03-04 20:44:40|98649|98556|98659.1|98548.8|98669.7|98561.3|98648.2|98545.9|37
1646426690000|2022-03-04 20:44:50|98659|98548.7|98660.5|98549.5|98661.8|98558.1|98657.9|98548.7|23
1646426700000|2022-03-04 20:45:00|98655.2|98539.2|98664.2|98548.2|98667.8|98557|98655.2|98539.2|54
1646426710000|2022-03-04 20:45:10|98663.4|98547.4|98662.5|98546.5|98663.7|98547.7|98660.3|98544.3|38
1646426720000|2022-03-04 20:45:20|98662.8|98546.8|98664.3|98550.7|98664.9|98552.3|98660|98544|32
1646426730000|2022-03-04 20:45:30|98665.2|98559.6|98662.5|98548.2|98665.9|98560.1|98661.1|98545.1|20
1646426740000|2022-03-04 20:45:40|98662.4|98546.4|98658.6|98543.9|98663.4|98549.6|98657.2|98542.7|33
1646426750000|2022-03-04 20:45:50|98658.5|98543.7|98647.3|98531.3|98658.8|98546.1|98647.3|98531.3|35
1646426760000|2022-03-04 20:46:00|98646.1|98530.1|98648.4|98532.4|98649.2|98533.2|98643.1|98527.1|47
1646426770000|2022-03-04 20:46:10|98648.2|98532.2|98648.3|98536.9|98657|98547.1|98648.2|98532.2|63
1646426780000|2022-03-04 20:46:20|98648.8|98537.2|98649.8|98534|98656.3|98540.3|98648.6|98534|37
1646426790000|2022-03-04 20:46:30|98650.2|98533.9|98629.7|98537|98651.9|98545.7|98626.7|98522.9|60
1646426800000|2022-03-04 20:46:40|98629.8|98537.3|98624|98518.6|98632.6|98541.9|98621.2|98517.4|48
1646426810000|2022-03-04 20:46:50|98624.5|98515.9|98623.3|98521.3|98638.8|98539.9|98621.5|98515.9|52
1646426820000|2022-03-04 20:47:00|98623|98521|98629.7|98529.5|98633.8|98532.1|98622.4|98518.3|52
1646426830000|2022-03-04 20:47:10|98629.9|98527.2|98643.7|98542|98647.6|98547|98629.4|98527.2|49
1646426840000|2022-03-04 20:47:20|98643.6|98541.9|98643.6|98544|98643.6|98545.7|98638.4|98538.1|40
1646426850000|2022-03-04 20:47:30|98643.8|98544.6|98665.6|98549.6|98678.4|98569.5|98643.5|98539.5|60
1646426860000|2022-03-04 20:47:40|98668.3|98552.3|98665.3|98549.3|98668.6|98552.6|98661.3|98545.3|62
1646426870000|2022-03-04 20:47:50|98665.8|98549.8|98660.2|98544.2|98665.8|98549.8|98656.1|98540.1|51
1646426880000|2022-03-04 20:48:00|98667.4|98551.4|98666.4|98550.4|98671.2|98555.2|98658.3|98542.3|61
1646426890000|2022-03-04 20:48:10|98665|98549|98672.8|98556.8|98678.5|98564.7|98665|98549|57
1646426900000|2022-03-04 20:48:20|98675.8|98559.8|98680.5|98564.6|98683.4|98572.7|98670.7|98558.3|52
1646426910000|2022-03-04 20:48:30|98681.2|98565.2|98677.9|98561.9|98681.9|98573|98675.8|98559.9|28
1646426920000|2022-03-04 20:48:40|98679.1|98563.7|98698.4|98608.8|98700.9|98630.8|98675.4|98560|59
1646426930000|2022-03-04 20:48:50|98696.2|98608.9|98691.3|98612.7|98703.2|98634.4|98676.4|98603.5|50
1646426940000|2022-03-04 20:49:00|98699.6|98613.6|98721.4|98632.8|98734.1|98637.4|98699.6|98612.7|56
1646426950000|2022-03-04 20:49:10|98723.2|98630.4|98720.3|98632.7|98726.2|98638.4|98720.2|98629.2|42
1646426960000|2022-03-04 20:49:20|98718.8|98634.5|98725.8|98631|98725.8|98637.4|98718.7|98631|15
1646426970000|2022-03-04 20:49:30|98724.7|98631.3|98726.1|98627.1|98727.1|98631.9|98724|98627.1|19
1646426980000|2022-03-04 20:49:40|98726.7|98627.8|98763.5|98647.5|98768.2|98660.1|98716.5|98621.6|53
1646426990000|2022-03-04 20:49:50|98762.9|98646.9|98781.3|98665.3|98787.1|98677.4|98762.9|98646.9|61
1646427000000|2022-03-04 20:50:00|98781.9|98665.9|98779|98663|98785.4|98669.4|98778.2|98662.2|48
1646427010000|2022-03-04 20:50:10|98778.3|98662.3|98770.1|98654.1|98786.5|98673.6|98761.2|98648.7|66
1646427020000|2022-03-04 20:50:20|98764.9|98648.9|98774.5|98658.5|98776.9|98660.9|98762.2|98648.9|40
1646427030000|2022-03-04 20:50:30|98774.9|98658.9|98784.5|98670.2|98786.5|98670.5|98772.3|98656.3|53
1646427040000|2022-03-04 20:50:40|98777|98668.8|98785.1|98669.1|98785.1|98672.8|98773.7|98666|56
1646427050000|2022-03-04 20:50:50|98784.3|98668.3|98769.2|98669.9|98786.5|98674.2|98763.6|98657.2|41
1646427060000|2022-03-04 20:51:00|98780.5|98664.5|98774.5|98665.8|98787.6|98676.2|98768.2|98664.5|53
1646427070000|2022-03-04 20:51:10|98760.7|98670.6|98783.7|98680.2|98795.1|98700.5|98760.7|98661.9|77
1646427080000|2022-03-04 20:51:20|98786|98680.5|98805.8|98689.8|98805.8|98690.8|98781.4|98676|51
1646427090000|2022-03-04 20:51:30|98807.3|98691.3|98811|98695|98816.9|98700.9|98804.6|98688.6|54
1646427100000|2022-03-04 20:51:40|98811.2|98695.2|98803.5|98687.5|98814.6|98698.6|98802.6|98686.6|59
1646427110000|2022-03-04 20:51:50|98809.8|98693.8|98813.3|98697.3|98814.5|98698.5|98802.8|98686.8|47
1646427120000|2022-03-04 20:52:00|98813.4|98697.4|98808.9|98692.9|98813.6|98697.8|98803.1|98687.1|51
1646427130000|2022-03-04 20:52:10|98809.4|98693.4|98814.7|98699|98816.8|98706.4|98803.4|98693.4|57
1646427140000|2022-03-04 20:52:20|98814.8|98698.8|98816.6|98700.6|98816.6|98711.8|98807.4|98691.4|60
1646427150000|2022-03-04 20:52:30|98819.5|98711.2|98816.8|98709.6|98822|98713.3|98811.2|98697.9|56
1646427160000|2022-03-04 20:52:40|98817.2|98706.3|98814.3|98701.4|98818.3|98710.3|98813.2|98697.2|39
1646427170000|2022-03-04 20:52:50|98815.3|98701.7|98803.2|98705.5|98821.7|98713.2|98803.2|98698.4|57
1646427180000|2022-03-04 20:53:00|98807.1|98700.9|98798.6|98692.9|98808.2|98703.8|98797.4|98690.4|55
1646427190000|2022-03-04 20:53:10|98798.9|98692.7|98815.8|98699.8|98819.7|98707|98798.9|98684.4|68
1646427200000|2022-03-04 20:53:20|98815.6|98699.6|98820.5|98704.5|98823.8|98707.8|98815.2|98699.2|49
1646427210000|2022-03-04 20:53:30|98820.4|98704.4|98806.4|98693.1|98827.3|98719.2|98805.9|98691.7|61
1646427220000|2022-03-04 20:53:40|98807.9|98695.1|98794.7|98696.5|98808.6|98705|98793.6|98689.2|39
1646427230000|2022-03-04 20:53:50|98794.9|98696.4|98848.2|98732.2|98848.2|98742.3|98794.9|98686.4|57
1646427240000|2022-03-04 20:54:00|98837.3|98728.8|98844.1|98728.1|98847.4|98731.4|98830.2|98718.2|73
1646427250000|2022-03-04 20:54:10|98839.8|98725.8|98830.2|98718.4|98849.4|98733.4|98817.5|98713|78
1646427260000|2022-03-04 20:54:20|98820.6|98718.2|98783.5|98667.5|98840.1|98737.5|98771.2|98661.9|66
1646427270000|2022-03-04 20:54:30|98788.5|98672.5|98756.4|98640.4|98790.3|98674.3|98753.8|98637.8|63
1646427280000|2022-03-04 20:54:40|98758.9|98642.9|98784.1|98668.1|98784.1|98668.1|98758.7|98642.7|66
1646427290000|2022-03-04 20:54:50|98782.4|98666.4|98790.5|98674.5|98796.3|98680.3|98781|98665|51
1646427300000|2022-03-04 20:55:00|98791.7|98675.7|98775.4|98659.4|98791.7|98675.7|98771|98655|65
1646427310000|2022-03-04 20:55:10|98775.7|98659.7|98777.1|98661.1|98781.9|98665.9|98763.2|98647.2|54
1646427320000|2022-03-04 20:55:20|98778.4|98662.4|98765|98649|98779.5|98663.5|98754.6|98638.6|65
1646427330000|2022-03-04 20:55:30|98765.7|98649.7|98786.9|98670.9|98787.3|98671.3|98765.7|98649.7|52
1646427340000|2022-03-04 20:55:40|98787|98671|98773.2|98657.2|98787|98671|98769|98653|47
1646427350000|2022-03-04 20:55:50|98772.3|98656.3|98766.9|98650.9|98776.3|98660.3|98759.5|98643.7|59
1646427360000|2022-03-04 20:56:00|98767.1|98651.1|98764.1|98649.6|98767.3|98652.5|98755.1|98640.5|57
1646427370000|2022-03-04 20:56:10|98765.5|98649.5|98734.6|98635.2|98774.7|98658.7|98720.4|98632.8|73
1646427380000|2022-03-04 20:56:20|98733.9|98634.6|98731.9|98627.8|98744.1|98635.2|98726.9|98624.5|72
1646427390000|2022-03-04 20:56:30|98731.5|98628|98739.5|98632.3|98745.3|98637.6|98715.1|98627.2|64
1646427400000|2022-03-04 20:56:40|98741.3|98631.9|98729.7|98630.5|98741.7|98638.7|98703|98629.5|72
1646427410000|2022-03-04 20:56:50|98731.8|98629.6|98731.1|98626.3|98736.8|98636.8|98723.9|98620.2|60
1646427420000|2022-03-04 20:57:00|98732.7|98624.7|98738.1|98626.9|98738.7|98638.9|98725.6|98624.7|59
1646427430000|2022-03-04 20:57:10|98741.3|98625.3|98729|98641.3|98741.3|98642.1|98726.4|98625.3|46
1646427440000|2022-03-04 20:57:20|98729.8|98639.6|98739.9|98623.9|98749.1|98648.7|98723.8|98622.9|78
1646427450000|2022-03-04 20:57:30|98739.4|98623.4|98658.6|98559.7|98740.5|98631.3|98628.1|98558.9|79
1646427460000|2022-03-04 20:57:40|98650.4|98562.1|98675.9|98574|98680.6|98588.1|98643.7|98550.8|70
1646427470000|2022-03-04 20:57:50|98674.8|98574.1|98676.7|98571.8|98692|98613.8|98661.8|98570.2|75
1646427480000|2022-03-04 20:58:00|98677|98569.6|98611.3|98530.7|98677.1|98575.6|98590.1|98522.8|77
1646427490000|2022-03-04 20:58:10|98591.1|98541.1|98609.3|98535.4|98626.9|98548.2|98587.7|98528.1|79
1646427500000|2022-03-04 20:58:20|98616.9|98535.1|98632.6|98546.4|98638.4|98562.7|98603|98533.9|68
1646427510000|2022-03-04 20:58:30|98625.4|98549.5|98600.5|98517.8|98637.1|98553.9|98588.1|98510|76
1646427520000|2022-03-04 20:58:40|98601.4|98516.7|98606.5|98521.4|98611.1|98523.7|98591.2|98508.6|57
1646427530000|2022-03-04 20:58:50|98608.6|98530.7|98618.2|98538|98635.6|98557.9|98593.8|98527|74
1646427540000|2022-03-04 20:59:00|98615.3|98539.1|98625.1|98538.9|98625.1|98556.2|98598.6|98531.8|65
1646427550000|2022-03-04 20:59:10|98627.2|98533.6|98607.5|98523.4|98630.8|98549.6|98586.2|98521.4|65
1646427560000|2022-03-04 20:59:20|98601.4|98530.9|98610|98529.4|98611.1|98532|98601.4|98521.9|62
1646427570000|2022-03-04 20:59:30|98608.4|98530.6|98582.9|98532.9|98610.8|98537.7|98579.5|98514|76
1646427580000|2022-03-04 20:59:40|98595.2|98521.7|98605.3|98526|98606.7|98539.5|98577.1|98518.6|80
1646427590000|2022-03-04 20:59:50|98585.5|98535.5|98586.5|98503.7|98607.1|98540.2|98554.8|98493.1|79
1646427600000|2022-03-04 21:00:00|98559.9|98509.9|98599.6|98498.9|98611|98516.5|98557.8|98486.5|44
1646427610000|2022-03-04 21:00:10|98586.2|98498.3|98615.9|98511.1|98620.4|98520.6|98584.2|98492|43
1646427620000|2022-03-04 21:00:20|98608.5|98512.1|98616.4|98516.8|98626.7|98519.4|98607.6|98508.7|34
1646427630000|2022-03-04 21:00:30|98615.5|98516.1|98607.4|98516.9|98623|98519.3|98606.3|98514.4|29
1646427640000|2022-03-04 21:00:40|98615.2|98514.8|98605.9|98517.7|98617.1|98517.7|98595.6|98505.5|43
1646427650000|2022-03-04 21:00:50|98606.1|98517.8|98549.1|98458.4|98606.4|98517.8|98540.7|98441.3|39
1646427660000|2022-03-04 21:01:00|98549.2|98457|98570.8|98454.8|98581|98465|98533|98452.2|34
1646427670000|2022-03-04 21:01:10|98569.5|98454.2|98560.1|98510.1|98576.2|98510.1|98533.4|98447.7|37
1646427680000|2022-03-04 21:01:20|98582.9|98496.3|98572|98495.8|98588.3|98515.7|98558.8|98484.6|43
1646427690000|2022-03-04 21:01:30|98562.8|98492.1|98567.5|98486.7|98577.5|98514.8|98543.5|98478.3|44
1646427700000|2022-03-04 21:01:40|98567.7|98489.4|98555.5|98482.1|98572.6|98492.4|98542.4|98476.3|37
1646427710000|2022-03-04 21:01:50|98550.7|98476.7|98552.1|98480.9|98570.6|98492.5|98541.6|98474.5|45
1646427720000|2022-03-04 21:02:00|98553.2|98479.1|98549.2|98471.4|98561.1|98492.1|98539.3|98468.2|39
1646427730000|2022-03-04 21:02:10|98554.5|98472.2|98559.2|98469.9|98565.1|98477|98548|98466.1|39
1646427740000|2022-03-04 21:02:20|98558.9|98471.8|98557.4|98473.7|98567.5|98477.5|98543.7|98467.6|37
1646427750000|2022-03-04 21:02:30|98557.5|98466.4|98548.9|98464.2|98563.8|98469.1|98546.6|98461.8|39
1646427760000|2022-03-04 21:02:40|98548.3|98464.7|98547.9|98464.4|98556.6|98471.5|98540.6|98457.7|35
1646427770000|2022-03-04 21:02:50|98529.2|98479.2|98540.1|98452.8|98547.4|98479.2|98529.2|98449.9|33
1646427780000|2022-03-04 21:03:00|98542|98454.9|98538.8|98438.7|98552|98454.9|98529.8|98438.7|29
1646427790000|2022-03-04 21:03:10|98536.1|98443.1|98534.5|98444|98541.3|98447.4|98529|98437.7|18
1646427800000|2022-03-04 21:03:20|98531|98446.9|98525.2|98445.3|98531|98449.4|98524.4|98444.7|30
1646427810000|2022-03-04 21:03:30|98529.4|98440.4|98519.3|98442.6|98532.6|98443.9|98519.2|98437.2|17
1646427820000|2022-03-04 21:03:40|98518.7|98442.4|98523.5|98440.6|98534.1|98443.7|98516.4|98432.5|25
1646427830000|2022-03-04 21:03:50|98530.5|98435.1|98521.9|98438.3|98531.8|98441.3|98518|98434.3|25
1646427840000|2022-03-04 21:04:00|98524.7|98438.4|98525.9|98436.4|98531.6|98439.3|98523.1|98433.6|17
1646427850000|2022-03-04 21:04:10|98514.2|98439.6|98520|98438|98524.5|98442.3|98512.7|98432.8|17
1646427860000|2022-03-04 21:04:20|98520.6|98436.5|98526.5|98434.4|98527.7|98437.9|98520.6|98433.2|19
1646427870000|2022-03-04 21:04:30|98523.9|98437.3|98517.1|98436.4|98529.3|98441.6|98514.6|98431|11
1646427880000|2022-03-04 21:04:40|98517.4|98437.4|98515.9|98438.1|98521.7|98441.4|98515.4|98435.7|12
1646427890000|2022-03-04 21:04:50|98516.5|98435.8|98514.7|98437.8|98527.1|98441.1|98508|98432|29
1646427900000|2022-03-04 21:05:00|98515.1|98439.8|98508.9|98429.4|98518.1|98451|98501|98426|29
1646427910000|2022-03-04 21:05:10|98508.1|98429.7|98519.5|98417.8|98521.4|98429.7|98508.1|98413|12
1646427920000|2022-03-04 21:05:20|98509.1|98426.8|98506.3|98422.3|98515.6|98428.8|98505.5|98420.5|14
1646427930000|2022-03-04 21:05:30|98506.2|98421.9|98504.4|98429.3|98509.9|98429.3|98503.7|98421.9|19
1646427940000|2022-03-04 21:05:40|98503.7|98428.4|98499|98449|98509.1|98449.4|98499|98428.4|30
1646427950000|2022-03-04 21:05:50|98496.1|98446.1|98512.6|98434.6|98516.9|98446.1|98496.1|98427.6|15
1646427960000|2022-03-04 21:06:00|98514.5|98430.3|98507.8|98437.5|98515|98448.7|98498.1|98429.8|17
1646427970000|2022-03-04 21:06:10|98509.5|98433|98515.7|98430.8|98515.7|98438.4|98507.3|98430.2|10
1646427980000|2022-03-04 21:06:20|98514|98432.2|98514.4|98441.6|98517.7|98453.4|98498.7|98430|34
1646427990000|2022-03-04 21:06:30|98513.5|98442|98509.5|98435.5|98518.7|98442|98508.4|98435.1|34
1646428000000|2022-03-04 21:06:40|98508.2|98436.2|98514.6|98437.9|98523.4|98441.5|98508.2|98434.6|34
1646428010000|2022-03-04 21:06:50|98512.7|98451.6|98508.5|98433.2|98519.6|98451.6|98501.6|98429.6|13
1646428020000|2022-03-04 21:07:00|98510.6|98432.9|98539.9|98457.5|98544.2|98458.1|98498.7|98418.7|30
1646428030000|2022-03-04 21:07:10|98538.7|98456.8|98535.2|98458.3|98541.3|98462.2|98533.1|98443|30
1646428040000|2022-03-04 21:07:20|98533.6|98455|98541.2|98454.3|98544.1|98459.7|98533.4|98448.9|28
1646428050000|2022-03-04 21:07:30|98541.6|98462.9|98543.3|98454.2|98545.8|98464.2|98536|98448.9|31
1646428060000|2022-03-04 21:07:40|98542.7|98453.3|98544.4|98453.7|98547.7|98455.9|98542.7|98449.7|22
1646428070000|2022-03-04 21:07:50|98544.1|98454.1|98543.7|98449.8|98548.3|98455.8|98543|98444.1|23
1646428080000|2022-03-04 21:08:00|98545.9|98445.7|98541.2|98456.3|98547.3|98459.8|98536.5|98445.3|29
1646428090000|2022-03-04 21:08:10|98540.6|98456.2|98549.2|98457.7|98554.5|98468.8|98540.6|98455.1|24
1646428100000|2022-03-04 21:08:20|98548.6|98459|98550.6|98462.9|98552.7|98474.5|98547.7|98449.5|14
1646428110000|2022-03-04 21:08:30|98549.6|98464.6|98551|98462.5|98552.6|98471.5|98549.6|98461.8|13
1646428120000|2022-03-04 21:08:40|98551.6|98462.3|98549.4|98458.7|98551.6|98462.9|98549.4|98456.6|14
1646428130000|2022-03-04 21:08:50|98550.5|98454.9|98551.5|98464.7|98557.8|98473.3|98549.7|98450.9|22
1646428140000|2022-03-04 21:09:00|98560.8|98455.8|98552.6|98450.3|98560.8|98458.3|98548.7|98443.5|15
1646428150000|2022-03-04 21:09:10|98552.2|98449.6|98552.7|98460.6|98554.1|98469|98549.5|98448.9|20
1646428160000|2022-03-04 21:09:20|98553|98462.7|98551.6|98463.6|98553|98463.9|98551.3|98460.5|15
1646428170000|2022-03-04 21:09:30|98550.6|98459.1|98563.5|98474.2|98567.2|98475.9|98550.6|98453.2|20
1646428180000|2022-03-04 21:09:40|98563.8|98472.3|98560.8|98456.6|98565.4|98476|98555.7|98456.6|19
1646428190000|2022-03-04 21:09:50|98559.2|98460.4|98564.4|98467.9|98567.7|98480.2|98556.1|98460.2|21
1646428200000|2022-03-04 21:10:00|98563.4|98467.3|98563.8|98470.1|98565.3|98474.6|98562.9|98465.3|16
1646428210000|2022-03-04 21:10:10|98562.6|98467.2|98560.2|98465.6|98562.6|98471.1|98559.3|98463.2|18
1646428220000|2022-03-04 21:10:20|98555.2|98471.4|98559.1|98465.8|98561|98471.4|98555.2|98464.7|11
1646428230000|2022-03-04 21:10:30|98561|98462.6|98559.5|98465.8|98561|98465.8|98559|98462.2|6
1646428240000|2022-03-04 21:10:40|98558.6|98467.1|98560.1|98460.8|98563.9|98467.1|98558|98459.1|5
1646428250000|2022-03-04 21:10:50|98549.5|98474.4|98552|98466.8|98559.2|98476.9|98547.3|98462.7|24
1646428260000|2022-03-04 21:11:00|98550.7|98466.3|98560.3|98465.4|98563.6|98478.8|98549.3|98460.4|19
1646428270000|2022-03-04 21:11:10|98557.6|98470.4|98559.1|98468.7|98560|98473.6|98557.6|98467.3|9
1646428280000|2022-03-04 21:11:20|98558.2|98471.3|98556.3|98473.9|98559.5|98475.6|98555.1|98465.2|10
1646428290000|2022-03-04 21:11:30|98557.6|98470.5|98556.7|98474.4|98557.6|98481.4|98554.7|98470.5|11
1646428300000|2022-03-04 21:11:40|98557.1|98474.5|98558.8|98475.1|98567.9|98476.1|98557.1|98464.6|17
1646428310000|2022-03-04 21:11:50|98559.4|98473|98561.6|98467.2|98561.8|98474.7|98556.4|98466.7|16
1646428320000|2022-03-04 21:12:00|98561.2|98467.1|98563.1|98461.9|98565.4|98475.5|98553.6|98461.9|26
1646428330000|2022-03-04 21:12:10|98562.6|98463.3|98563.8|98462|98565.6|98465.5|98562.2|98460.4|17
1646428340000|2022-03-04 21:12:20|98562.4|98463.9|98560.8|98468.5|98563.4|98472.1|98559.3|98461.9|10
1646428350000|2022-03-04 21:12:30|98560.3|98470.7|98541|98491|98561|98493.3|98540.6|98464.2|19
1646428360000|2022-03-04 21:12:40|98542.4|98492.4|98542.8|98492.8|98549.3|98499.3|98540.8|98490.8|13
1646428370000|2022-03-04 21:12:50|98541.9|98491.9|98537.8|98487.8|98546.2|98496.2|98535.3|98485.3|13
1646428380000|2022-03-04 21:13:00|98535.7|98485.7|98541.6|98491.6|98545|98495|98535.6|98485.6|9
1646428390000|2022-03-04 21:13:10|98543.2|98493.2|98529.5|98479.5|98557.8|98493.2|98529.5|98457.4|9
1646428400000|2022-03-04 21:13:20|98530|98480|98533|98483|98536.8|98486.8|98527.2|98477.2|16
1646428410000|2022-03-04 21:13:30|98536.2|98486.2|98533.4|98483.4|98556.3|98486.2|98524.6|98458|14
1646428420000|2022-03-04 21:13:40|98555|98459.8|98537.2|98487.2|98560.6|98487.2|98532.5|98451.4|10
1646428430000|2022-03-04 21:13:50|98536.6|98486.6|98533.2|98483.2|98542.1|98492.1|98533.2|98483.2|18
1646428440000|2022-03-04 21:14:00|98533.7|98483.7|98531.3|98481.3|98537.3|98487.3|98530.9|98480.9|15
1646428450000|2022-03-04 21:14:10|98531.8|98481.8|98536.7|98486.7|98536.7|98486.7|98531.8|98481.8|13
1646428460000|2022-03-04 21:14:20|98535.6|98485.6|98534.2|98484.2|98536.4|98486.4|98534.2|98484.2|9
1646428470000|2022-03-04 21:14:30|98533|98483|98533.1|98483.1|98551.3|98483.1|98522.7|98457.6|21
1646428480000|2022-03-04 21:14:40|98502.5|98452.5|98518.6|98468.6|98523.4|98473.4|98502.5|98452.5|20
1646428490000|2022-03-04 21:14:50|98518.5|98468.5|98527.2|98477.2|98530.1|98480.1|98518.5|98468.5|17
1646428500000|2022-03-04 21:15:00|98526.9|98476.9|98524.6|98474.6|98526.9|98476.9|98516.2|98466.2|21
1646428510000|2022-03-04 21:15:10|98515.4|98465.4|98508.4|98458.4|98524.1|98474.1|98508.4|98458.4|18
1646428520000|2022-03-04 21:15:20|98518|98468|98509.5|98459.5|98518.9|98468.9|98506.9|98456.9|13
1646428530000|2022-03-04 21:15:30|98549|98451.4|98518|98468|98553.2|98473.2|98504.2|98437.2|19
1646428540000|2022-03-04 21:15:40|98522.9|98472.9|98511.2|98461.2|98552.6|98472.9|98511.1|98448|17
1646428550000|2022-03-04 21:15:50|98512.6|98462.6|98511.5|98461.5|98517.2|98467.2|98506.4|98456.4|15
1646428560000|2022-03-04 21:16:00|98513.6|98463.6|98501|98451|98518.7|98468.7|98501|98451|17
1646428570000|2022-03-04 21:16:10|98501.2|98451.2|98536.3|98442.6|98536.8|98457.5|98501.2|98441.9|8
1646428580000|2022-03-04 21:16:20|98499.5|98449.5|98511.3|98461.3|98511.3|98461.3|98499.4|98449.4|12
1646428590000|2022-03-04 21:16:30|98511.6|98461.6|98515.9|98465.9|98516|98466|98511.6|98461.6|9
1646428600000|2022-03-04 21:16:40|98516.3|98466.3|98511.4|98461.4|98544.5|98466.3|98511.4|98441.7|9
1646428610000|2022-03-04 21:16:50|98512|98462|98509.2|98459.2|98514.2|98464.2|98507.7|98457.7|10
1646428620000|2022-03-04 21:17:00|98509.7|98459.7|98510.2|98460.2|98514.8|98464.8|98508|98458|16
1646428630000|2022-03-04 21:17:10|98509.9|98459.9|98517.1|98467.1|98517.1|98467.1|98509.9|98459.9|18
1646428640000|2022-03-04 21:17:20|98516.5|98466.5|98516.7|98466.7|98517.4|98467.4|98514.4|98464.4|13
1646428650000|2022-03-04 21:17:30|98516.8|98466.8|98517.5|98467.5|98517.5|98467.5|98516.7|98466.7|7
1646428660000|2022-03-04 21:17:40|98517.6|98467.6|98516.5|98466.5|98540.5|98468.6|98516.5|98446.8|6
1646428670000|2022-03-04 21:17:50|98516.6|98466.6|98516.9|98466.9|98517.1|98467.1|98516.6|98466.6|4
1646428680000|2022-03-04 21:18:00|98516.7|98466.7|98514.9|98464.9|98516.7|98466.7|98514.9|98464.9|10
1646428690000|2022-03-04 21:18:10|98514.6|98464.6|98514.7|98464.7|98515.1|98465.1|98514.5|98464.5|5
1646428700000|2022-03-04 21:18:20|98515.1|98465.1|98515.1|98465.1|98515.1|98465.1|98515|98465|3
1646428710000|2022-03-04 21:18:30|98515|98465|98515.9|98465.9|98515.9|98465.9|98515|98465|4
1646428720000|2022-03-04 21:18:40|98515.3|98465.3|98515.2|98465.2|98515.3|98465.3|98515.2|98465.2|2
1646428730000|2022-03-04 21:18:50|98516|98466|98516.1|98466.1|98516.1|98466.1|98515.2|98465.2|5
1646428740000|2022-03-04 21:19:00|98516.2|98466.2|98515.6|98465.6|98516.3|98466.3|98515.2|98465.2|9
1646428750000|2022-03-04 21:19:10|98516.3|98466.3|98517.7|98467.7|98540.5|98468.2|98515.8|98444.8|9
1646428760000|2022-03-04 21:19:20|98517.9|98467.9|98515.5|98465.5|98517.9|98467.9|98515.5|98465.5|2
1646428770000|2022-03-04 21:19:30|98516|98466|98547.2|98445.1|98547.2|98467|98515.5|98443.8|12
1646428780000|2022-03-04 21:19:40|98551.2|98441.4|98519.1|98469.1|98551.2|98469.1|98515.5|98441.4|7
1646428790000|2022-03-04 21:19:50|98519|98469|98521.2|98471.2|98523.3|98473.3|98517.1|98467.1|12
1646428800000|2022-03-04 21:20:00|98521.1|98471.1|98520|98470|98521.6|98471.6|98519|98469|9
1646428810000|2022-03-04 21:20:10|98520.1|98470.1|98545.1|98448|98545.1|98470.2|98519.8|98447.9|8
1646428820000|2022-03-04 21:20:20|98547.4|98448.1|98520.5|98470.5|98547.4|98470.6|98520.5|98446.8|12
1646428830000|2022-03-04 21:20:30|98521|98471|98521.8|98471.8|98522|98472|98521|98471|9
1646428840000|2022-03-04 21:20:40|98521.7|98471.7|98547.3|98451.1|98548.6|98471.7|98521.7|98446.9|10
1646428850000|2022-03-04 21:20:50|98547.4|98450.3|98520.7|98470.7|98547.4|98473.5|98520.7|98450.3|8
1646428860000|2022-03-04 21:21:00|98521.6|98471.6|98520.7|98470.7|98522.3|98472.3|98520.7|98470.7|12
1646428870000|2022-03-04 21:21:10|98520.6|98470.6|98545.3|98450|98548.2|98470.6|98520.6|98448|7
1646428880000|2022-03-04 21:21:20|98522.7|98472.7|98521.5|98471.5|98522.7|98472.7|98520.4|98470.4|7
1646428890000|2022-03-04 21:21:30|98521.3|98471.3|98521.7|98471.7|98521.9|98471.9|98521.3|98471.3|8
1646428900000|2022-03-04 21:21:40|98520.7|98470.7|98510|98460|98521.1|98471.1|98509.1|98459.1|19
1646428910000|2022-03-04 21:21:50|98518.7|98468.7|98522.3|98472.3|98522.3|98472.3|98518.5|98468.5|8
1646428920000|2022-03-04 21:22:00|98507|98457|98510|98460|98513.6|98463.6|98506.8|98456.8|5
1646428930000|2022-03-04 21:22:10|98507|98457|98521.3|98471.3|98521.8|98471.8|98507|98457|8
1646428940000|2022-03-04 21:22:20|98520.9|98470.9|98521.5|98471.5|98545.4|98472|98520.9|98451.3|4
1646428950000|2022-03-04 21:22:30|98522.3|98472.3|98521.6|98471.6|98522.3|98472.3|98520.6|98470.6|6
1646428960000|2022-03-04 21:22:40|98521.8|98471.8|98522.1|98472.1|98522.1|98472.1|98520.2|98470.2|7
1646428970000|2022-03-04 21:22:50|98520.8|98470.8|98521.1|98471.1|98521.1|98471.1|98520.8|98470.8|3
1646428980000|2022-03-04 21:23:00|98520.7|98470.7|98508|98458|98521.6|98471.6|98508|98458|14
1646428990000|2022-03-04 21:23:10|98508.3|98458.3|98515.1|98465.1|98515.7|98465.7|98508.1|98458.1|5
1646429000000|2022-03-04 21:23:20|98514.4|98464.4|98547.1|98447.9|98547.1|98465.7|98513.8|98447.8|8
1646429010000|2022-03-04 21:23:30|98545.5|98448.2|98556.5|98452.2|98565.2|98459.1|98509|98447.2|17
1646429020000|2022-03-04 21:23:40|98557.1|98451.9|98557.7|98452|98558.7|98452.8|98554.5|98451.5|11
1646429030000|2022-03-04 21:23:50|98570.9|98454.9|98506.1|98456.1|98570.9|98456.1|98506.1|98436.5|5
1646429040000|2022-03-04 21:24:00|98513.8|98463.8|98525.7|98475.7|98528.1|98478.1|98510|98460|18
1646429050000|2022-03-04 21:24:10|98533.4|98483.4|98566.6|98473.1|98576.4|98493.9|98528.3|98470.2|25
1646429060000|2022-03-04 21:24:20|98574.5|98471.2|98574.4|98469.5|98576|98471.2|98569.7|98468.3|10
1646429070000|2022-03-04 21:24:30|98541.2|98491.2|98541|98491|98566.9|98500|98539.2|98473.3|11
1646429080000|2022-03-04 21:24:40|98541.5|98491.5|98577.7|98481.7|98577.7|98502.9|98537.3|98481.7|22
1646429090000|2022-03-04 21:24:50|98578.8|98481.2|98586.7|98481.8|98591|98505.2|98553.9|98481.2|24
1646429100000|2022-03-04 21:25:00|98587.2|98481.4|98547.6|98497.6|98587.4|98501.7|98542.5|98479.3|20
1646429110000|2022-03-04 21:25:10|98547.5|98497.5|98537.5|98487.5|98569.1|98497.5|98530.1|98475.1|22
1646429120000|2022-03-04 21:25:20|98536.7|98486.7|98539.7|98489.7|98542.9|98492.9|98535.1|98485.1|23
1646429130000|2022-03-04 21:25:30|98539.8|98489.8|98538.4|98488.4|98542.7|98492.7|98535.3|98485.3|14
1646429140000|2022-03-04 21:25:40|98538.3|98488.3|98538.3|98488.3|98574.2|98493.8|98538.3|98468.3|10
1646429150000|2022-03-04 21:25:50|98540.7|98490.7|98546.7|98496.7|98549.5|98499.5|98540.7|98490.7|9
1646429160000|2022-03-04 21:26:00|98544.4|98494.4|98550.5|98500.5|98550.5|98500.5|98541.8|98491.8|16
1646429170000|2022-03-04 21:26:10|98548.9|98498.9|98550.6|98500.6|98550.6|98500.6|98548.9|98498.9|6
1646429180000|2022-03-04 21:26:20|98550.7|98500.7|98549.7|98499.7|98550.7|98500.7|98549.6|98499.6|3
1646429190000|2022-03-04 21:26:30|98550.2|98500.2|98550.3|98500.3|98550.3|98500.3|98549.2|98499.2|9
1646429200000|2022-03-04 21:26:40|98550|98500|98549.8|98499.8|98550|98500|98549.3|98499.3|6
1646429210000|2022-03-04 21:26:50|98549.9|98499.9|98547.8|98497.8|98549.9|98499.9|98547.7|98497.7|7
1646429220000|2022-03-04 21:27:00|98546|98496|98534.6|98484.6|98546|98496|98534.6|98484.6|10
1646429230000|2022-03-04 21:27:10|98534.9|98484.9|98560.4|98454.9|98560.4|98493.8|98533.8|98454.9|23
1646429240000|2022-03-04 21:27:20|98560.3|98455|98559.4|98454.6|98560.3|98487.3|98532.3|98454.6|10
1646429250000|2022-03-04 21:27:30|98560.1|98454.5|98557.5|98454.7|98562.7|98485|98534.1|98454.3|17
1646429260000|2022-03-04 21:27:40|98553.2|98449.4|98531.5|98481.5|98557.5|98483.1|98530.6|98449.4|21
1646429270000|2022-03-04 21:27:50|98558.5|98454.2|98530.9|98480.9|98558.8|98481.1|98530.7|98454.2|16
1646429280000|2022-03-04 21:28:00|98531|98481|98516.1|98417.8|98537.3|98481|98490.8|98416.1|23
1646429290000|2022-03-04 21:28:10|98523.2|98410.1|98519.5|98414.4|98526.8|98456.4|98499.1|98410.1|24
1646429300000|2022-03-04 21:28:20|98519.3|98414.5|98515.5|98419.7|98520.9|98456.2|98495.1|98414.5|24
1646429310000|2022-03-04 21:28:30|98497.8|98447.8|98497.3|98447.3|98516.4|98457|98495.8|98421.6|15
1646429320000|2022-03-04 21:28:40|98515.8|98420.2|98515.9|98417.9|98525.7|98421|98515.8|98408.8|6
1646429330000|2022-03-04 21:28:50|98515.7|98417.7|98502.7|98452.7|98515.7|98452.7|98498.4|98417.4|12
1646429340000|2022-03-04 21:29:00|98502.6|98452.6|98499.8|98449.8|98502.6|98452.6|98492.4|98442.4|16
1646429350000|2022-03-04 21:29:10|98499.6|98449.6|98496|98446|98507.1|98457.1|98495.2|98445.2|23
1646429360000|2022-03-04 21:29:20|98520.3|98418.4|98493.8|98443.8|98520.9|98446.6|98493.8|98414.2|14
1646429370000|2022-03-04 21:29:30|98512.8|98419.7|98513.2|98415.9|98515.8|98445.6|98491.5|98415.3|14
1646429380000|2022-03-04 21:29:40|98496|98446|98501.3|98451.3|98512.9|98459.4|98493.8|98419.7|8
1646429390000|2022-03-04 21:29:50|98499.8|98449.8|98503.9|98453.9|98504.6|98454.6|98495.3|98445.3|9
1646429400000|2022-03-04 21:30:00|98525.8|98409.8|98517.2|98421.6|98530.2|98425.7|98517.2|98409.8|27
1646429410000|2022-03-04 21:30:10|98516.9|98423.2|98527.6|98423.2|98528.8|98430.2|98514.9|98415.5|7
1646429420000|2022-03-04 21:30:20|98521.3|98420.7|98531.1|98419.9|98534.4|98427.2|98519|98415.6|25
1646429430000|2022-03-04 21:30:30|98529.7|98426.4|98533.3|98417.3|98537.5|98428.4|98528|98413.5|35
1646429440000|2022-03-04 21:30:40|98536.2|98426.7|98527.9|98432.8|98540.5|98432.8|98524.7|98422.5|13
1646429450000|2022-03-04 21:30:50|98527.6|98433.3|98536.3|98420.3|98536.3|98433.3|98525.6|98419.1|17
1646429460000|2022-03-04 21:31:00|98536.6|98420.6|98531.5|98416|98536.6|98421.1|98529.6|98416|18
1646429470000|2022-03-04 21:31:10|98531.3|98435.8|98533.5|98426.1|98547.7|98470|98514|98415.5|27
1646429480000|2022-03-04 21:31:20|98529.9|98427.3|98520.3|98438.1|98536.8|98442.9|98520.3|98425.6|15
1646429490000|2022-03-04 21:31:30|98520.7|98439.8|98538.1|98423.3|98538.1|98447.4|98520.7|98422.9|17
1646429500000|2022-03-04 21:31:40|98537.8|98422.8|98521.4|98428.5|98537.8|98428.5|98521.4|98421.8|7
1646429510000|2022-03-04 21:31:50|98523.8|98427.5|98523.8|98430.2|98532.7|98439.1|98523.8|98427.5|14
1646429520000|2022-03-04 21:32:00|98522.7|98430|98529.5|98417.1|98533.7|98430|98522.7|98416.9|16
1646429530000|2022-03-04 21:32:10|98530.3|98416.1|98533.1|98421.7|98536.3|98430.2|98530.3|98414.9|8
1646429540000|2022-03-04 21:32:20|98525.5|98422.4|98525.3|98427.5|98529.1|98427.9|98525|98422.4|16
1646429550000|2022-03-04 21:32:30|98524.9|98425.7|98524.7|98429.2|98532.4|98441.1|98524.7|98424.8|13
1646429560000|2022-03-04 21:32:40|98525.6|98430|98496.2|98414|98526.8|98433|98494.1|98400.1|27
1646429570000|2022-03-04 21:32:50|98517.7|98401.7|98510.4|98394.4|98518.8|98419.2|98500.3|98388.7|75
1646429580000|2022-03-04 21:33:00|98508.1|98392.1|98501.1|98415.2|98514.6|98415.7|98494.1|98392.1|76
1646429590000|2022-03-04 21:33:10|98498.6|98414.2|98495.7|98408.3|98507|98414.4|98492.3|98398.2|40
1646429600000|2022-03-04 21:33:20|98500.6|98399.8|98507.2|98404.4|98517|98415.4|98496.3|98398.5|72
1646429610000|2022-03-04 21:33:30|98504.3|98405.6|98496|98403.6|98512.3|98412.8|98492.9|98392.7|63
1646429620000|2022-03-04 21:33:40|98496.6|98403|98493.4|98402.5|98499.2|98405.9|98490.9|98392.1|66
1646429630000|2022-03-04 21:33:50|98492.7|98402.2|98502.2|98392.6|98502.2|98404.3|98489.4|98392.6|30
1646429640000|2022-03-04 21:34:00|98498.9|98396.7|98531.5|98415.5|98533.8|98432.2|98497.4|98396.7|67
1646429650000|2022-03-04 21:34:10|98531.4|98415.4|98515.7|98413.8|98533.8|98432.9|98515.5|98410.1|57
1646429660000|2022-03-04 21:34:20|98515.8|98413.6|98513.6|98412|98517.6|98420.6|98507.8|98411.6|29
1646429670000|2022-03-04 21:34:30|98512.9|98411.5|98516.3|98400.3|98517.4|98416.5|98508.9|98400.1|36
1646429680000|2022-03-04 21:34:40|98516.7|98400.7|98507.2|98409.8|98517.2|98424.9|98498.8|98399.2|35
1646429690000|2022-03-04 21:34:50|98505.7|98408.6|98505.9|98409.5|98506.8|98411|98501.9|98408.2|8
1646429700000|2022-03-04 21:35:00|98507.4|98410.4|98527.5|98424.5|98533.6|98432.5|98496.4|98410|37
1646429710000|2022-03-04 21:35:10|98525.2|98428.2|98518.9|98428.2|98527.4|98440.4|98517|98428.2|21
1646429720000|2022-03-04 21:35:20|98519.6|98430.4|98518.1|98427.8|98527.5|98430.4|98514.6|98416|32
1646429730000|2022-03-04 21:35:30|98518|98427.7|98507|98416.5|98527|98427.7|98506.7|98411.6|34
1646429740000|2022-03-04 21:35:40|98503.4|98419.5|98503.6|98416.3|98507.4|98419.5|98495.9|98411.5|18
1646429750000|2022-03-04 21:35:50|98509.6|98408.1|98523.1|98412.2|98526.7|98414.7|98501|98402.6|27
1646429760000|2022-03-04 21:36:00|98520.6|98413|98512.7|98431.7|98523.1|98437.6|98511.2|98413|22
1646429770000|2022-03-04 21:36:10|98515.4|98424.5|98509.4|98427|98516.3|98427|98508.2|98421.2|12
1646429780000|2022-03-04 21:36:20|98510|98427.8|98509.4|98433.5|98512.2|98438.8|98503.5|98418.8|18
1646429790000|2022-03-04 21:36:30|98507.7|98431.1|98510.4|98416.8|98521|98431.6|98504.5|98410.9|39
1646429800000|2022-03-04 21:36:40|98510.6|98415.8|98510.4|98425.9|98529.8|98428.6|98498|98413|45
1646429810000|2022-03-04 21:36:50|98511.6|98422.7|98525|98410.3|98530.1|98423.7|98511.6|98405.9|73
1646429820000|2022-03-04 21:37:00|98525.5|98409.9|98507.6|98412.8|98525.5|98413.4|98506.6|98399.1|62
1646429830000|2022-03-04 21:37:10|98507.5|98412.7|98512.8|98407|98514.7|98417.7|98503.9|98407|54
1646429840000|2022-03-04 21:37:20|98512.1|98411.3|98517.6|98422.2|98528.4|98427.8|98494.8|98409.6|28
1646429850000|2022-03-04 21:37:30|98520.3|98418.1|98509.8|98420.7|98531.7|98428.3|98505.9|98403.7|52
1646429860000|2022-03-04 21:37:40|98509.7|98420.8|98508.5|98421.3|98514.5|98425.4|98508.5|98417.6|43
1646429870000|2022-03-04 21:37:50|98510.6|98419.5|98510.6|98407|98519.5|98419.5|98498.5|98395.6|31
1646429880000|2022-03-04 21:38:00|98515.8|98399.8|98531|98425.1|98539.3|98435.2|98504.3|98393.2|28
1646429890000|2022-03-04 21:38:10|98530.1|98434.5|98534|98418|98534.9|98436.6|98528.5|98415.4|9
1646429900000|2022-03-04 21:38:20|98530.5|98414.7|98518.2|98417.8|98536.8|98421.9|98518.2|98409.2|13
1646429910000|2022-03-04 21:38:30|98516|98400|98525.1|98413.1|98533.9|98420.8|98516|98400|36
1646429920000|2022-03-04 21:38:40|98520.3|98412.3|98523.7|98407.7|98525|98416.7|98520|98407.7|10
1646429930000|2022-03-04 21:38:50|98523.6|98407.6|98522|98406|98523.6|98407.6|98519.7|98403.7|13
1646429940000|2022-03-04 21:39:00|98516.3|98400.3|98530.9|98417.4|98530.9|98417.4|98515.5|98399.5|7
1646429950000|2022-03-04 21:39:10|98529.4|98416.6|98521.9|98405.9|98529.4|98416.6|98521.9|98405.9|4
1646429960000|2022-03-04 21:39:20|98524.3|98408.3|98507.6|98391.6|98524.3|98414.6|98507.6|98391.6|16
1646429970000|2022-03-04 21:39:30|98507|98391|98508.1|98409.7|98513.7|98412.9|98505.7|98391|13
1646429980000|2022-03-04 21:39:40|98510.2|98409.8|98516.9|98405.8|98518|98409.8|98510.2|98399.6|5
1646429990000|2022-03-04 21:39:50|98505.9|98389.9|98515.7|98403.3|98524.8|98415.1|98505.9|98389.9|8
1646430000000|2022-03-04 21:40:00|98510.1|98408.1|98512.2|98396.2|98517.3|98408.1|98504.7|98390|35
1646430010000|2022-03-04 21:40:10|98511.9|98395.9|98513.2|98397.2|98513.9|98399|98509.5|98393.5|18
1646430020000|2022-03-04 21:40:20|98512|98396|98497|98402.3|98512|98402.3|98497|98389.5|10
1646430030000|2022-03-04 21:40:30|98483|98399|98511|98398.1|98513.3|98411.8|98483|98392.8|32
1646430040000|2022-03-04 21:40:40|98507.1|98402.4|98511.1|98395.1|98516|98405.4|98506.2|98394.2|19
1646430050000|2022-03-04 21:40:50|98494.4|98391.7|98506.9|98390.9|98512.7|98406.3|98494.4|98389.8|17
1646430060000|2022-03-04 21:41:00|98506.8|98390.8|98514.9|98403.4|98514.9|98403.4|98504.5|98388.5|10
1646430070000|2022-03-04 21:41:10|98515.1|98411.8|98556.7|98440.7|98564.5|98456.3|98515.1|98411.8|41
1646430080000|2022-03-04 21:41:20|98557.3|98441.3|98566.4|98450.4|98566.4|98450.4|98555.2|98439.2|33
1646430090000|2022-03-04 21:41:30|98561.2|98445.2|98563|98447|98576.7|98460.7|98540.1|98434.9|25
1646430100000|2022-03-04 21:41:40|98582.1|98466.1|98555.7|98439.7|98582.1|98466.1|98542.2|98437.8|25
1646430110000|2022-03-04 21:41:50|98541.7|98447.3|98555.2|98439.2|98564.8|98449.1|98541.7|98432.7|17
1646430120000|2022-03-04 21:42:00|98555.8|98439.8|98539.2|98431.8|98556.3|98448|98538.7|98425.7|22
1646430130000|2022-03-04 21:42:10|98539.5|98432.1|98539.9|98423.9|98557.8|98447.5|98532.1|98423.9|35
1646430140000|2022-03-04 21:42:20|98540.4|98424.4|98552.2|98436.2|98554.6|98438.6|98540|98424|26
1646430150000|2022-03-04 21:42:30|98552.4|98436.4|98554.3|98438.3|98554.3|98438.3|98551.5|98435.5|14
1646430160000|2022-03-04 21:42:40|98553.2|98437.2|98531.5|98424|98560.7|98447.8|98531.5|98420.9|26
1646430170000|2022-03-04 21:42:50|98526.8|98425.3|98538.5|98422.5|98539.8|98425.3|98520.4|98414.6|16
1646430180000|2022-03-04 21:43:00|98537.2|98421.2|98540.6|98424.6|98542.2|98426.2|98536|98420|21
1646430190000|2022-03-04 21:43:10|98540.9|98424.9|98536.3|98423.5|98541.5|98425.5|98536.3|98421.5|12
1646430200000|2022-03-04 21:43:20|98535.3|98424.7|98537|98422.1|98538.6|98426|98535.3|98422.1|11
1646430210000|2022-03-04 21:43:30|98537.8|98421.8|98523.3|98413|98544.3|98440.5|98520.7|98410|22
1646430220000|2022-03-04 21:43:40|98523|98413.8|98542.5|98426.5|98542.5|98426.5|98523|98410.3|20
1646430230000|2022-03-04 21:43:50|98541.5|98425.5|98537.7|98421.7|98541.5|98427.6|98530.9|98418.3|16
1646430240000|2022-03-04 21:44:00|98537.6|98423|98541.2|98425.2|98549.4|98433.4|98535.2|98420.2|17
1646430250000|2022-03-04 21:44:10|98541.9|98425.9|98546.2|98430.2|98557.6|98441.6|98541.9|98425.9|25
1646430260000|2022-03-04 21:44:20|98537.6|98421.6|98526.9|98410.9|98547.8|98436.1|98522.5|98410.9|12
1646430270000|2022-03-04 21:44:30|98531|98415|98545.8|98429.8|98548.7|98432.7|98529.8|98413.8|24
1646430280000|2022-03-04 21:44:40|98546.1|98430.1|98543.4|98427.4|98546.6|98430.6|98537.1|98421.1|9
1646430290000|2022-03-04 21:44:50|98543.2|98427.2|98523.1|98407.1|98543.2|98427.4|98516.8|98406.3|20
1646430300000|2022-03-04 21:45:00|98494.4|98444.4|98491.3|98441.3|98526.5|98452.1|98491.3|98410.5|24
1646430310000|2022-03-04 21:45:10|98495.7|98445.7|98501.2|98451.2|98533.4|98462.8|98493.3|98417.8|23
1646430320000|2022-03-04 21:45:20|98498.9|98448.9|98498.9|98448.9|98545|98457|98498.9|98434|12
1646430330000|2022-03-04 21:45:30|98501.2|98451.2|98496.4|98446.4|98549.6|98455.9|98496.1|98425|20
1646430340000|2022-03-04 21:45:40|98497.6|98447.6|98491|98441|98540|98450.1|98488.7|98413.4|22
1646430350000|2022-03-04 21:45:50|98501.2|98451.2|98494.1|98444.1|98535|98451.2|98491.7|98423.8|21
1646430360000|2022-03-04 21:46:00|98494.3|98444.3|98497.8|98447.8|98499.9|98449.9|98488.7|98438.7|27
1646430370000|2022-03-04 21:46:10|98492.3|98442.3|98501.8|98451.8|98544.5|98451.8|98485.4|98428.5|19
1646430380000|2022-03-04 21:46:20|98523|98427.7|98486.4|98436.4|98523|98437.5|98486.2|98427.7|6
1646430390000|2022-03-04 21:46:30|98486.5|98436.5|98515.8|98465.8|98521|98465.8|98485.9|98425.8|12
1646430400000|2022-03-04 21:46:40|98501.9|98451.9|98495.4|98445.4|98527|98452.8|98494.3|98433.5|20
1646430410000|2022-03-04 21:46:50|98495.1|98445.1|98497.5|98447.5|98504.3|98454.3|98494.6|98444.6|13
1646430420000|2022-03-04 21:47:00|98495.9|98445.9|98498.1|98448.1|98524.3|98452.3|98493.4|98421.6|12
1646430430000|2022-03-04 21:47:10|98498.3|98448.3|98508.3|98458.3|98509.2|98459.2|98496.1|98446.1|20
1646430440000|2022-03-04 21:47:20|98500|98450|98497.4|98447.4|98505.3|98455.3|98496.7|98446.7|14
1646430450000|2022-03-04 21:47:30|98503|98453|98498.2|98448.2|98529.2|98453|98497.5|98423.4|7
1646430460000|2022-03-04 21:47:40|98492.6|98442.6|98493|98443|98504.3|98454.3|98492.2|98442.2|12
1646430470000|2022-03-04 21:47:50|98489.9|98439.9|98490.6|98440.6|98545|98447.9|98485.2|98431|24
1646430480000|2022-03-04 21:48:00|98486.2|98436.2|98504|98454|98509.2|98459.2|98485.5|98435.5|14
1646430490000|2022-03-04 21:48:10|98503.9|98453.9|98499.1|98449.1|98527.7|98455.3|98498.8|98433|28
1646430500000|2022-03-04 21:48:20|98501|98451|98489.5|98439.5|98513.9|98451.2|98487.4|98406|28
1646430510000|2022-03-04 21:48:30|98524.4|98408.4|98494.6|98444.6|98527.5|98444.8|98487.5|98408.4|26
1646430520000|2022-03-04 21:48:40|98517.4|98422.8|98533.6|98417.6|98540.4|98449.6|98489.9|98410.5|18
1646430530000|2022-03-04 21:48:50|98527.9|98411.9|98516.4|98421.3|98527.9|98442.6|98490.1|98411.9|25
1646430540000|2022-03-04 21:49:00|98493.5|98443.5|98520.1|98423|98527.9|98443.5|98487|98410.1|21
1646430550000|2022-03-04 21:49:10|98527.3|98416.1|98526.4|98428.6|98538.3|98459.5|98496.9|98413.9|18
1646430560000|2022-03-04 21:49:20|98497.3|98447.3|98496.7|98446.7|98531.9|98451.9|98491|98413.6|21
1646430570000|2022-03-04 21:49:30|98496.2|98446.2|98498.8|98448.8|98543.7|98454.7|98496.2|98424.5|14
1646430580000|2022-03-04 21:49:40|98498.7|98448.7|98505.7|98455.7|98569.3|98455.7|98487.8|98404.2|22
1646430590000|2022-03-04 21:49:50|98533.5|98435.2|98546|98441.4|98546.3|98471.1|98505.5|98418.5|31
1646430600000|2022-03-04 21:50:00|98531.2|98481.2|98567.8|98471.5|98578|98498.4|98524.9|98449.9|40
1646430610000|2022-03-04 21:50:10|98537.4|98487.4|98533.5|98483.5|98570.4|98501.7|98529.4|98448.5|36
1646430620000|2022-03-04 21:50:20|98533.7|98483.7|98559.5|98443.5|98562.2|98483.7|98525.6|98443.5|16
1646430630000|2022-03-04 21:50:30|98531.6|98481.6|98532.7|98482.7|98561.7|98487|98530.8|98445.7|14
1646430640000|2022-03-04 21:50:40|98592.1|98485.6|98544|98494|98592.1|98503.9|98536.1|98444.5|19
1646430650000|2022-03-04 21:50:50|98543.8|98493.8|98546.7|98496.7|98574|98500.1|98539|98453.2|19
1646430660000|2022-03-04 21:51:00|98546.8|98496.8|98547.6|98497.6|98570.5|98499.2|98546.5|98454.1|14
1646430670000|2022-03-04 21:51:10|98546.4|98496.4|98542.9|98492.9|98579|98496.4|98542.9|98462.6|9
1646430680000|2022-03-04 21:51:20|98551.3|98501.3|98530.5|98480.5|98551.3|98501.3|98530.5|98480.5|17
1646430690000|2022-03-04 21:51:30|98531|98481|98539.1|98489.1|98540.5|98490.5|98531|98481|13
1646430700000|2022-03-04 21:51:40|98540.4|98490.4|98545.2|98495.2|98587.8|98507.6|98539|98460.4|17
1646430710000|2022-03-04 21:51:50|98543.6|98493.6|98591.3|98475.3|98597.2|98507.4|98543.6|98470.5|10
1646430720000|2022-03-04 21:52:00|98606.2|98490.2|98549.5|98499.5|98606.3|98499.5|98535|98452.5|30
1646430730000|2022-03-04 21:52:10|98551.1|98501.1|98553.4|98503.4|98586.7|98505.3|98542.9|98470.7|23
1646430740000|2022-03-04 21:52:20|98559.5|98509.5|98557.4|98507.4|98609.8|98509.5|98553.1|98472.3|13
1646430750000|2022-03-04 21:52:30|98561.2|98511.2|98590|98496|98631.1|98523.4|98561.2|98492.7|26
1646430760000|2022-03-04 21:52:40|98593.3|98493.5|98590.6|98495.5|98626|98518.9|98568.9|98487.2|19
1646430770000|2022-03-04 21:52:50|98591.5|98494.6|98588.4|98490.6|98605.5|98529.2|98563.9|98472.2|27
1646430780000|2022-03-04 21:53:00|98564.9|98490.8|98597|98481|98631.1|98515.1|98564.9|98465.8|16
1646430790000|2022-03-04 21:53:10|98556.2|98506.2|98602.4|98486.4|98610.7|98506.2|98555.7|98468.3|17
1646430800000|2022-03-04 21:53:20|98590.1|98478.6|98576.6|98460.8|98591.8|98492.8|98536.7|98447.8|33
1646430810000|2022-03-04 21:53:30|98564.1|98466.9|98567.9|98451.9|98578.5|98490.3|98540.2|98451.9|18
1646430820000|2022-03-04 21:53:40|98566.6|98450.6|98580|98464|98608.7|98492.7|98566.6|98450.6|14
1646430830000|2022-03-04 21:53:50|98576.4|98460.4|98584.6|98468.6|98588.6|98472.6|98574.1|98458.1|30
1646430840000|2022-03-04 21:54:00|98581|98465|98577|98461|98584.9|98468.9|98575.9|98459.9|19
1646430850000|2022-03-04 21:54:10|98572|98456|98591.4|98475.4|98591.4|98475.4|98571.2|98455.2|16
1646430860000|2022-03-04 21:54:20|98595.5|98479.5|98605.3|98489.3|98611.1|98495.1|98583.6|98467.6|24
1646430870000|2022-03-04 21:54:30|98598.4|98487.9|98595.9|98488.6|98598.4|98488.6|98593.4|98477.4|16
1646430880000|2022-03-04 21:54:40|98596.8|98487.6|98607|98491|98608.6|98492.6|98596.8|98482.1|20
1646430890000|2022-03-04 21:54:50|98607.1|98491.1|98619.7|98505|98623.3|98531.4|98581.4|98487.6|36
1646430900000|2022-03-04 21:55:00|98622.1|98506.1|98625.1|98509.1|98625.1|98512.1|98620.5|98504.5|31
1646430910000|2022-03-04 21:55:10|98627.5|98511.5|98631.4|98515.4|98631.4|98515.4|98622|98506|18
1646430920000|2022-03-04 21:55:20|98637.5|98521.5|98620.2|98504.2|98638|98522|98620.2|98504.2|35
1646430930000|2022-03-04 21:55:30|98621|98505|98624.5|98510.2|98624.5|98512|98593.5|98477.5|15
1646430940000|2022-03-04 21:55:40|98625.2|98509.2|98621.9|98505.9|98625.2|98509.2|98603.2|98487.2|14
1646430950000|2022-03-04 21:55:50|98621.6|98505.6|98621.3|98505.3|98621.6|98505.6|98613.4|98497.4|21
1646430960000|2022-03-04 21:56:00|98616|98500|98609|98493|98621.3|98505.3|98608.8|98492.8|22
1646430970000|2022-03-04 21:56:10|98608.6|98492.6|98614.8|98502.9|98616.5|98502.9|98600|98484|13
1646430980000|2022-03-04 21:56:20|98610|98494|98573.9|98457.9|98610|98494|98572.6|98456.6|19
1646430990000|2022-03-04 21:56:30|98573.5|98457.5|98587.8|98471.8|98593.8|98481.5|98572|98456|23
1646431000000|2022-03-04 21:56:40|98587.3|98471.3|98597|98483.4|98597|98483.4|98584.2|98468.2|20
1646431010000|2022-03-04 21:56:50|98593.8|98477.8|98580.9|98464.9|98602.7|98489.9|98580.9|98464.9|17
1646431020000|2022-03-04 21:57:00|98581.1|98465.1|98589|98473|98597.3|98481.5|98574.8|98458.8|31
1646431030000|2022-03-04 21:57:10|98589.7|98473.7|98574.5|98458.5|98589.7|98473.7|98571.6|98455.6|26
1646431040000|2022-03-04 21:57:20|98582.3|98466.3|98588.4|98472.4|98589.1|98473.1|98572.2|98456.2|29
1646431050000|2022-03-04 21:57:30|98589.6|98473.6|98575.3|98459.3|98590.3|98474.3|98575.3|98459.3|18
1646431060000|2022-03-04 21:57:40|98575.1|98459.1|98559|98443|98585.7|98469.7|98518.4|98402.4|32
1646431070000|2022-03-04 21:57:50|98560.3|98444.3|98555.5|98439.5|98572.7|98456.7|98555.5|98439.5|23
1646431080000|2022-03-04 21:58:00|98555.2|98439.2|98577.5|98461.5|98578.3|98462.3|98553.6|98437.6|17
1646431090000|2022-03-04 21:58:10|98561.1|98445.1|98560.1|98444.1|98570.9|98454.9|98560.1|98444.1|16
1646431100000|2022-03-04 21:58:20|98560.6|98444.6|98570.3|98454.3|98573.1|98457.1|98560.6|98444.6|22
1646431110000|2022-03-04 21:58:30|98567.7|98451.7|98571.1|98455.1|98577.8|98461.8|98567.5|98451.5|22
1646431120000|2022-03-04 21:58:40|98571|98455|98554|98438|98599.1|98483.1|98553.2|98437.2|27
1646431130000|2022-03-04 21:58:50|98553.9|98437.9|98581.6|98465.6|98589.4|98473.4|98553.9|98437.9|18
1646600400000|2022-03-06 21:00:00|98603.8|98467.8|98603.8|98467.8|98603.8|98467.8|98603.8|98467.8|1
1646604140000|2022-03-06 22:02:20|98593.8|98477.8|98593.8|98477.8|98593.8|98477.8|98593.8|98477.8|1
1646609710000|2022-03-06 23:35:10|99352.7|99236.7|99356.4|99240.4|99356.4|99240.4|99338.7|99222.7|11
1646609720000|2022-03-06 23:35:20|99355.6|99239.6|99343.6|99227.6|99365.9|99249.9|99335.6|99219.6|25
1646609730000|2022-03-06 23:35:30|99343.5|99227.5|99310.9|99194.9|99353.4|99237.4|99274.8|99158.8|41
1646609740000|2022-03-06 23:35:40|99312.6|99196.6|99333.4|99217.4|99343.9|99227.9|99259|99143|38
1646609750000|2022-03-06 23:35:50|99328.7|99212.7|99313.5|99197.5|99334.3|99218.3|99300.7|99184.7|36
1646609760000|2022-03-06 23:36:00|99311.3|99195.3|99307.1|99191.1|99312.9|99196.9|99305.3|99189.3|26
1646609770000|2022-03-06 23:36:10|99305.9|99189.9|99296.6|99180.6|99308.4|99192.4|99295.8|99179.8|26
1646609780000|2022-03-06 23:36:20|99298.6|99182.6|99295.8|99179.8|99302.6|99186.6|99288.2|99172.2|29
1646609790000|2022-03-06 23:36:30|99295.4|99179.4|99297|99181|99298.6|99182.6|99288.5|99172.5|15
1646609800000|2022-03-06 23:36:40|99299.6|99183.6|99285.1|99169.1|99300.5|99184.5|99285.1|99169.1|29
1646609810000|2022-03-06 23:36:50|99285|99169|99293|99177|99293|99177|99276.9|99160.9|22
1646609820000|2022-03-06 23:37:00|99293.1|99177.1|99278.3|99162.3|99300|99184|99278.3|99162.3|22
1646609830000|2022-03-06 23:37:10|99285.7|99169.7|99280.2|99164.2|99292.1|99176.1|99279|99163|25
1646609840000|2022-03-06 23:37:20|99279.7|99163.7|99275.6|99159.6|99284.7|99168.7|99275.3|99159.3|25
1646609850000|2022-03-06 23:37:30|99275.3|99159.3|99274.7|99158.7|99276.2|99160.2|99268.3|99152.3|31
1646609860000|2022-03-06 23:37:40|99273.2|99157.2|99273.5|99157.5|99273.7|99157.7|99271.8|99155.8|29
1646609870000|2022-03-06 23:37:50|99271.4|99155.4|99272.1|99156.1|99287.9|99171.9|99268.9|99152.9|27
1646609880000|2022-03-06 23:38:00|99276|99160|99277.6|99161.6|99284.2|99168.2|99273.9|99157.9|28
1646609890000|2022-03-06 23:38:10|99277.7|99161.7|99273.5|99157.5|99277.7|99161.7|99267.3|99151.3|30
1646609900000|2022-03-06 23:38:20|99275.5|99159.5|99273|99157|99275.5|99159.5|99268.8|99152.8|25
1646609910000|2022-03-06 23:38:30|99273.4|99157.4|99282|99166|99289.3|99173.3|99273.4|99157.4|32
1646609920000|2022-03-06 23:38:40|99283.1|99167.1|99275.3|99159.3|99283.3|99167.3|99275.2|99159.2|18
1646609930000|2022-03-06 23:38:50|99275.7|99159.7|99286|99170|99290.2|99174.2|99274.3|99158.3|25
1646609940000|2022-03-06 23:39:00|99286.1|99170.1|99289|99173|99289|99173|99282.6|99166.6|25
1646609950000|2022-03-06 23:39:10|99288.8|99172.8|99282.1|99166.1|99288.9|99172.9|99281.3|99165.3|21
1646609960000|2022-03-06 23:39:20|99283.6|99167.6|99282.1|99166.1|99283.6|99167.6|99280.1|99164.1|19
1646609970000|2022-03-06 23:39:30|99282.5|99166.5|99272|99156|99283.5|99167.5|99271.4|99155.4|23
1646609980000|2022-03-06 23:39:40|99271.3|99155.3|99258.6|99142.6|99280.5|99164.5|99257.3|99141.3|35
1646609990000|2022-03-06 23:39:50|99259.4|99143.4|99254.5|99138.5|99261.7|99145.7|99253.8|99137.8|31
1646610000000|2022-03-06 23:40:00|99254.6|99138.6|99265.7|99149.7|99270.1|99154.1|99254.4|99138.4|21
1646610010000|2022-03-06 23:40:10|99266.8|99150.8|99263.3|99147.3|99276.5|99160.5|99263.3|99147.3|24
1646610020000|2022-03-06 23:40:20|99263.8|99147.8|99256.8|99140.8|99263.8|99147.8|99256.8|99140.8|17
1646610030000|2022-03-06 23:40:30|99256.7|99140.7|99261.5|99145.5|99270.5|99154.5|99252.5|99136.5|24
1646610040000|2022-03-06 23:40:40|99261.6|99145.6|99258.8|99142.8|99262|99146|99258.1|99142.1|25
1646610050000|2022-03-06 23:40:50|99257.5|99141.5|99259.9|99143.9|99272.3|99156.3|99257.2|99141.2|28
1646610060000|2022-03-06 23:41:00|99260.3|99144.3|99261|99145|99261.8|99145.8|99259.6|99143.6|25
1646610070000|2022-03-06 23:41:10|99260.9|99144.9|99262.1|99146.1|99273|99157|99260.9|99144.9|20
1646610080000|2022-03-06 23:41:20|99264.3|99148.3|99256.5|99140.5|99264.3|99148.3|99254.9|99138.9|13
1646610090000|2022-03-06 23:41:30|99255|99139|99276.3|99160.3|99279.3|99163.3|99252.8|99136.8|25
1646610100000|2022-03-06 23:41:40|99273.3|99157.3|99263.3|99147.3|99284.3|99168.3|99259.8|99143.8|28
1646610110000|2022-03-06 23:41:50|99263.4|99147.4|99272.6|99156.6|99272.6|99156.6|99258.3|99142.3|23
1646610120000|2022-03-06 23:42:00|99283.5|99167.5|99275.2|99159.2|99284.7|99168.7|99275.2|99159.2|21
1646610130000|2022-03-06 23:42:10|99275.3|99159.3|99287|99171|99287|99171|99265.4|99149.4|21
1646610140000|2022-03-06 23:42:20|99287.1|99171.1|99279.4|99163.4|99287.1|99171.1|99274|99158|19
1646610150000|2022-03-06 23:42:30|99276.3|99160.3|99288.3|99172.3|99288.3|99172.3|99274.9|99158.9|19
1646610160000|2022-03-06 23:42:40|99290.4|99174.4|99284.2|99168.2|99290.4|99174.4|99280.1|99164.1|30
1646610170000|2022-03-06 23:42:50|99282.7|99166.7|99276.4|99160.4|99284.2|99168.2|99275.3|99159.3|18
1646610180000|2022-03-06 23:43:00|99277|99161|99306.1|99190.1|99306.1|99190.1|99277|99161|29
1646610190000|2022-03-06 23:43:10|99308.5|99192.5|99288.5|99172.5|99313.8|99197.8|99287.5|99171.5|26
1646610200000|2022-03-06 23:43:20|99288.4|99172.4|99292.5|99176.5|99294.4|99178.4|99287.3|99171.3|26
1646610210000|2022-03-06 23:43:30|99292.4|99176.4|99292.4|99176.4|99294.6|99178.6|99288.4|99172.4|23
1646610220000|2022-03-06 23:43:40|99292.9|99176.9|99285.1|99169.1|99292.9|99176.9|99283.6|99167.6|18
1646610230000|2022-03-06 23:43:50|99285.4|99169.4|99290.6|99174.6|99299.3|99183.3|99285.4|99169.4|24
1646610240000|2022-03-06 23:44:00|99288.4|99172.4|99291.9|99175.9|99310.2|99194.2|99288.4|99172.4|38
1646610250000|2022-03-06 23:44:10|99292.5|99176.5|99290.6|99174.6|99292.5|99176.5|99287.5|99171.5|16
1646610260000|2022-03-06 23:44:20|99291.6|99175.6|99299.9|99183.9|99303.4|99187.4|99279|99163|30
1646610270000|2022-03-06 23:44:30|99300.8|99184.8|99298.5|99182.5|99301.4|99185.4|99297.7|99181.7|31
1646610280000|2022-03-06 23:44:40|99298.3|99182.3|99305.5|99189.5|99305.5|99189.5|99290.6|99174.6|29
1646610290000|2022-03-06 23:44:50|99298.3|99182.3|99292.9|99176.9|99300.4|99184.4|99292.9|99176.9|17
1646610300000|2022-03-06 23:45:00|99293.8|99177.8|99278|99162|99301.2|99185.2|99272.6|99156.6|43
1646610310000|2022-03-06 23:45:10|99278.2|99162.2|99277|99161|99280.5|99164.5|99271.2|99155.2|28
1646610320000|2022-03-06 23:45:20|99278.6|99162.6|99277.2|99161.2|99280.7|99164.7|99277.2|99161.2|12
1646610330000|2022-03-06 23:45:30|99278.2|99162.2|99280|99164|99280.1|99164.1|99278|99162|12
1646610340000|2022-03-06 23:45:40|99279.6|99163.6|99276.5|99160.5|99283.8|99167.8|99276.5|99160.5|25
1646610350000|2022-03-06 23:45:50|99275.8|99159.8|99266.1|99150.1|99277.4|99161.4|99266.1|99150.1|34
1646610360000|2022-03-06 23:46:00|99260.6|99144.6|99237.8|99121.8|99261.2|99145.2|99237.8|99121.8|37
1646610370000|2022-03-06 23:46:10|99236.5|99120.5|99242.7|99126.7|99248.6|99132.6|99235.7|99119.7|40
1646610380000|2022-03-06 23:46:20|99244|99128|99256.6|99140.6|99260|99144|99244|99128|22
1646610390000|2022-03-06 23:46:30|99250|99134|99256.7|99140.7|99257.8|99141.8|99246.1|99130.1|36
1646610400000|2022-03-06 23:46:40|99256.3|99140.3|99251|99135|99257.8|99141.8|99242.3|99126.3|35
1646610410000|2022-03-06 23:46:50|99250.1|99134.1|99263|99147|99263|99147|99247.2|99131.2|24
1646610420000|2022-03-06 23:47:00|99263.6|99147.6|99250.7|99134.7|99264.7|99148.7|99248|99132|27
1646610430000|2022-03-06 23:47:10|99251.8|99135.8|99267.9|99151.9|99274.1|99158.1|99248.8|99132.8|24
1646610440000|2022-03-06 23:47:20|99267.7|99151.7|99277.5|99161.5|99281.7|99165.7|99265.8|99149.8|34
1646610450000|2022-03-06 23:47:30|99267.8|99151.8|99271.3|99155.3|99271.6|99155.6|99266.2|99150.2|20
1646610460000|2022-03-06 23:47:40|99270.5|99154.5|99270.5|99154.5|99270.7|99154.7|99269.8|99153.8|15
1646610470000|2022-03-06 23:47:50|99270.1|99154.1|99272.5|99156.5|99276|99160|99269.2|99153.2|33
1646610480000|2022-03-06 23:48:00|99273.2|99157.2|99276.2|99160.2|99276.2|99160.2|99273|99157|23
1646610490000|2022-03-06 23:48:10|99276.1|99160.1|99273|99157|99289.1|99173.1|99272.9|99156.9|32
1646610500000|2022-03-06 23:48:20|99282.1|99166.1|99292.9|99176.9|99296.9|99180.9|99274.5|99158.5|33
1646610510000|2022-03-06 23:48:30|99292.7|99176.7|99314.2|99198.2|99315.5|99199.5|99292.7|99176.7|42
1646610520000|2022-03-06 23:48:40|99314.9|99198.9|99308.2|99192.2|99317.6|99201.6|99305.5|99189.5|19
1646610530000|2022-03-06 23:48:50|99308|99192|99308.6|99192.6|99311.5|99195.5|99302.1|99186.1|24
1646610540000|2022-03-06 23:49:00|99307.5|99191.5|99292.3|99176.3|99307.5|99191.5|99292.1|99176.1|23
1646610550000|2022-03-06 23:49:10|99292.6|99176.6|99280.2|99164.2|99292.6|99176.6|99276.4|99160.4|30
1646610560000|2022-03-06 23:49:20|99280.1|99164.1|99287.9|99171.9|99287.9|99171.9|99278.6|99162.6|22
1646610570000|2022-03-06 23:49:30|99287.4|99171.4|99287.9|99171.9|99290.2|99174.2|99286.7|99170.7|18
1646610580000|2022-03-06 23:49:40|99287.8|99171.8|99290.4|99174.4|99291.3|99175.3|99287.1|99171.1|19
1646610590000|2022-03-06 23:49:50|99290.1|99174.1|99284.2|99168.2|99293.6|99177.6|99281.5|99165.5|26
1646610600000|2022-03-06 23:50:00|99285.1|99169.1|99279.9|99163.9|99288.2|99172.2|99279.9|99163.9|26
1646610610000|2022-03-06 23:50:10|99280.9|99164.9|99288.2|99172.2|99294.3|99178.3|99280.1|99164.1|24
1646610620000|2022-03-06 23:50:20|99288.1|99172.1|99290.8|99174.8|99291.9|99175.9|99288.1|99172.1|29
1646610630000|2022-03-06 23:50:30|99290.9|99174.9|99294.4|99178.4|99295.6|99179.6|99289|99173|24
1646610640000|2022-03-06 23:50:40|99293.1|99177.1|99292.8|99176.8|99294.4|99178.4|99287.4|99171.4|20
1646610650000|2022-03-06 23:50:50|99294.5|99178.5|99297.6|99181.6|99302.9|99186.9|99293.5|99177.5|26
1646610660000|2022-03-06 23:51:00|99297.2|99181.2|99297|99181|99298|99182|99296|99180|27
1646610670000|2022-03-06 23:51:10|99296.8|99180.8|99311.8|99195.8|99311.8|99195.8|99293.8|99177.8|24
1646610680000|2022-03-06 23:51:20|99310.7|99194.7|99303.6|99187.6|99311.8|99195.8|99302.6|99186.6|11
1646610690000|2022-03-06 23:51:30|99294.5|99178.5|99304.4|99188.4|99312.1|99196.1|99293.5|99177.5|12
1646610700000|2022-03-06 23:51:40|99303.7|99187.7|99303|99187|99303.7|99187.7|99297.2|99181.2|20
1646610710000|2022-03-06 23:51:50|99303.1|99187.1|99301|99185|99304.4|99190.5|99298.6|99182.6|15
1646610720000|2022-03-06 23:52:00|99299|99183|99318|99202|99318|99202|99298.9|99182.9|28
1646610730000|2022-03-06 23:52:10|99319.4|99203.4|99308.6|99192.6|99319.4|99203.4|99306|99190|21
1646610740000|2022-03-06 23:52:20|99306.5|99190.5|99310.7|99194.7|99313.3|99197.3|99304.1|99188.1|19
1646610750000|2022-03-06 23:52:30|99311.2|99195.2|99314.8|99198.8|99315.9|99199.9|99294.2|99178.2|19
1646610760000|2022-03-06 23:52:40|99314.5|99198.5|99298.2|99182.2|99314.5|99198.5|99298.2|99182.2|20
1646610770000|2022-03-06 23:52:50|99301.2|99185.2|99307.2|99191.2|99310.7|99194.7|99301.2|99185.2|26
1646610780000|2022-03-06 23:53:00|99308.4|99192.4|99319.8|99203.8|99319.8|99203.8|99300.6|99184.6|31
1646610790000|2022-03-06 23:53:10|99320.7|99204.7|99318.7|99202.7|99326|99210|99306.6|99190.6|36
1646610800000|2022-03-06 23:53:20|99320.4|99204.4|99315.9|99199.9|99320.4|99204.4|99304.4|99188.4|27
1646610810000|2022-03-06 23:53:30|99313.2|99197.2|99345.5|99229.5|99346|99230|99312.8|99196.8|38
1646610820000|2022-03-06 23:53:40|99345.2|99229.2|99342.9|99226.9|99346.8|99230.8|99337.5|99221.5|34
1646610830000|2022-03-06 23:53:50|99337.9|99221.9|99329.6|99213.6|99342.4|99226.4|99329.6|99213.6|19
1646610840000|2022-03-06 23:54:00|99328.4|99212.4|99353.5|99237.5|99357.6|99241.6|99328.4|99212.4|34
1646610850000|2022-03-06 23:54:10|99354|99238|99358.5|99242.5|99360.9|99244.9|99352.8|99236.8|29
1646610860000|2022-03-06 23:54:20|99358.9|99242.9|99360|99244|99369.1|99253.1|99356.4|99240.4|20
1646610870000|2022-03-06 23:54:30|99361.3|99245.3|99340.7|99224.7|99363.9|99247.9|99339.9|99223.9|23
1646610880000|2022-03-06 23:54:40|99341.8|99225.8|99334.3|99218.3|99342.9|99226.9|99331|99215|17
1646610890000|2022-03-06 23:54:50|99334.1|99218.1|99351.6|99235.6|99351.8|99235.8|99333.6|99217.6|24
1646610900000|2022-03-06 23:55:00|99347.6|99231.6|99348.2|99232.2|99352.2|99236.2|99344.9|99228.9|30
1646610910000|2022-03-06 23:55:10|99348.6|99232.6|99345.4|99229.4|99349.7|99233.7|99344.3|99228.3|22
1646610920000|2022-03-06 23:55:20|99345|99229|99353.3|99237.3|99353.3|99237.3|99340.7|99224.7|36
1646610930000|2022-03-06 23:55:30|99352.7|99236.7|99352.8|99236.8|99354.4|99238.4|99352.1|99236.1|19
1646610940000|2022-03-06 23:55:40|99351.2|99235.2|99348.4|99232.4|99351.2|99235.2|99347.7|99231.7|26
1646610950000|2022-03-06 23:55:50|99348.1|99232.1|99341.5|99225.5|99348.6|99232.6|99336.5|99220.5|25
1646610960000|2022-03-06 23:56:00|99341.3|99225.3|99337.6|99221.6|99341.3|99225.3|99331.2|99215.2|30
1646610970000|2022-03-06 23:56:10|99337.8|99221.8|99332.8|99216.8|99342.8|99226.8|99332.4|99216.4|23
1646610980000|2022-03-06 23:56:20|99333.3|99217.3|99335.8|99219.8|99343.1|99227.1|99332.3|99216.3|23
1646610990000|2022-03-06 23:56:30|99336|99220|99337.5|99221.5|99337.5|99221.5|99330.7|99214.7|32
1646611000000|2022-03-06 23:56:40|99336|99220|99317.5|99201.5|99337.8|99221.8|99314.2|99198.2|32
1646611010000|2022-03-06 23:56:50|99317.7|99201.7|99302.3|99186.3|99317.7|99201.7|99295.9|99179.9|30
1646611020000|2022-03-06 23:57:00|99303|99187|99305.9|99189.9|99308.8|99192.8|99293.9|99177.9|25
1646611030000|2022-03-06 23:57:10|99306.1|99190.1|99308.9|99192.9|99309.7|99193.7|99303.1|99187.1|22
1646611040000|2022-03-06 23:57:20|99308|99192|99311.6|99195.6|99315|99199|99307.9|99191.9|19
1646611050000|2022-03-06 23:57:30|99311.7|99195.7|99310.2|99194.2|99312.3|99196.3|99310|99194|14
1646611060000|2022-03-06 23:57:40|99310.1|99194.1|99312.4|99196.4|99313.1|99197.1|99304.3|99188.3|27
1646611070000|2022-03-06 23:57:50|99312.9|99196.9|99307.3|99191.3|99317.4|99201.4|99307.1|99191.1|25
1646611080000|2022-03-06 23:58:00|99307.7|99191.7|99323.5|99207.5|99330.7|99214.7|99306.3|99190.3|26
1646611090000|2022-03-06 23:58:10|99323.8|99207.8|99326.7|99210.7|99333.6|99217.6|99323.2|99207.2|29
1646611100000|2022-03-06 23:58:20|99332.2|99216.2|99333.1|99217.1|99333.2|99217.2|99323.2|99207.2|21
1646611110000|2022-03-06 23:58:30|99333|99217|99309.3|99193.3|99333|99217|99309.3|99193.3|25
1646611120000|2022-03-06 23:58:40|99313.8|99197.8|99308.2|99192.2|99314.8|99198.8|99299.4|99183.4|23
1646611130000|2022-03-06 23:58:50|99307.3|99191.3|99301.3|99185.3|99309.4|99193.4|99298.8|99182.8|19
1646611140000|2022-03-06 23:59:00|99300.2|99184.2|99303.6|99187.6|99307.9|99191.9|99299.8|99183.8|27
1646611150000|2022-03-06 23:59:10|99303.7|99187.7|99292.2|99176.2|99306.1|99190.1|99292.2|99176.2|27
1646611160000|2022-03-06 23:59:20|99292.4|99176.4|99290.1|99174.1|99309.6|99193.6|99288.8|99172.8|29
1646611170000|2022-03-06 23:59:30|99290.9|99174.9|99281.4|99165.4|99295.7|99179.7|99279.5|99163.5|37
1646611180000|2022-03-06 23:59:40|99282|99166|99282.4|99166.4|99289.5|99173.5|99278|99162|20
1646611190000|2022-03-06 23:59:50|99283.7|99167.7|99278.1|99162.1|99285.4|99169.4|99277.4|99161.4|23
1646611200000|2022-03-07 00:00:00|99280.3|99164.3|99279.2|99163.2|99291.3|99175.3|99265.6|99149.6|43
1646611210000|2022-03-07 00:00:10|99290.4|99174.4|99290|99174|99295.4|99179.4|99285.6|99169.6|39
1646611220000|2022-03-07 00:00:20|99290.6|99174.6|99271.8|99155.8|99290.6|99174.6|99270.5|99154.5|32
1646611230000|2022-03-07 00:00:30|99272|99156|99298.6|99182.6|99302.1|99186.1|99272|99156|37
1646611240000|2022-03-07 00:00:40|99298.7|99182.7|99296.6|99180.6|99302.3|99186.3|99295.2|99179.2|33
1646611250000|2022-03-07 00:00:50|99297|99181|99292.3|99176.3|99301.2|99185.2|99292.3|99176.3|27
1646611260000|2022-03-07 00:01:00|99292|99176|99250.3|99143.6|99292.2|99176.2|99248.2|99132.2|35
1646611270000|2022-03-07 00:01:10|99250.1|99142|99256|99140|99256|99147.1|99245.6|99129.6|24
1646611280000|2022-03-07 00:01:20|99256.2|99140.2|99257|99141|99258.2|99142.2|99251.8|99135.8|23
1646611290000|2022-03-07 00:01:30|99256.7|99140.7|99255.8|99139.8|99264.6|99148.6|99247.1|99131.1|29
1646611300000|2022-03-07 00:01:40|99255.6|99139.6|99255.4|99139.4|99256.1|99140.1|99249|99133|25
1646611310000|2022-03-07 00:01:50|99255.6|99139.6|99260.6|99144.6|99272|99156|99246.7|99130.7|36
1646611320000|2022-03-07 00:02:00|99261.5|99145.5|99266.2|99150.2|99266.2|99150.2|99253.8|99137.8|33
1646611330000|2022-03-07 00:02:10|99260.5|99144.5|99261.9|99145.9|99266.5|99150.5|99260.2|99144.2|25
1646611340000|2022-03-07 00:02:20|99261|99145|99241.1|99125.1|99268.7|99152.7|99241.1|99125.1|31
1646611350000|2022-03-07 00:02:30|99272.5|99156.5|99277.8|99175.2|99287.6|99175.2|99265.2|99149.2|37
1646611360000|2022-03-07 00:02:40|99280|99173.8|99288.8|99177.8|99290.4|99183.1|99278.8|99171.3|21
1646611370000|2022-03-07 00:02:50|99283.1|99180.9|99286.7|99186|99292|99190.1|99280|99174.4|40
1646611380000|2022-03-07 00:03:00|99280.3|99166.7|99281.9|99165.9|99282.5|99171.2|99275.6|99164.5|33
1646611390000|2022-03-07 00:03:10|99276.8|99170.5|99273.6|99164.9|99281.1|99170.5|99270.9|99162.7|30
1646611400000|2022-03-07 00:03:20|99272.6|99166.9|99281.6|99170.7|99285.1|99176.6|99272.6|99166.9|29
1646611410000|2022-03-07 00:03:30|99285.2|99169.2|99290.9|99181.7|99294.8|99184.2|99280.3|99166.2|28
1646611420000|2022-03-07 00:03:40|99292.1|99182.2|99283.4|99183.4|99293.4|99186.6|99283.4|99176.4|25
1646611430000|2022-03-07 00:03:50|99284.1|99183.9|99233.4|99145.2|99289.1|99184|99229.7|99141.4|33
1646611440000|2022-03-07 00:04:00|99237.9|99146|99234.8|99136.3|99251.2|99154.1|99229.7|99135|32
1646611450000|2022-03-07 00:04:10|99234|99137.3|99229.4|99136.4|99245.1|99143.4|99229.4|99131.1|32
1646611460000|2022-03-07 00:04:20|99228.8|99136.8|99238.5|99122.5|99239.2|99140.5|99228.8|99122.5|22
1646611470000|2022-03-07 00:04:30|99239.7|99123.7|99235.7|99131.4|99246.8|99134.7|99219.6|99121.3|32
1646611480000|2022-03-07 00:04:40|99252.5|99136.5|99242.8|99126.8|99252.5|99141.7|99237.7|99125.5|26
1646611490000|2022-03-07 00:04:50|99241.6|99125.6|99239.5|99123.5|99246.6|99130.6|99234.6|99122.1|29
1646611500000|2022-03-07 00:05:00|99238.9|99122.9|99234.6|99131.1|99248.6|99142.1|99230|99120|33
1646611510000|2022-03-07 00:05:10|99235.6|99130.2|99234.3|99131.8|99242.4|99141.6|99220|99116.9|35
1646611520000|2022-03-07 00:05:20|99234.2|99132.9|99226.2|99123.1|99239.9|99135.5|99224.4|99122.4|32
1646611530000|2022-03-07 00:05:30|99227.9|99124.1|99221.2|99120.1|99232.6|99124.5|99221.2|99115.6|18
1646611540000|2022-03-07 00:05:40|99220.7|99115.4|99226.1|99118.7|99228.5|99124.4|99214.5|99110.7|31
1646611550000|2022-03-07 00:05:50|99225.5|99119.3|99216.9|99114.2|99225.7|99125.9|99214.8|99113.8|20
1646611560000|2022-03-07 00:06:00|99217.8|99114.4|99225.8|99116.2|99226|99117.9|99217.4|99111.9|15
1646611570000|2022-03-07 00:06:10|99226.2|99116.5|99228.5|99125.6|99232.1|99131.5|99216.9|99116.5|24
1646611580000|2022-03-07 00:06:20|99229.4|99125.2|99216.8|99122.3|99229.5|99126.3|99212|99109.9|34
1646611590000|2022-03-07 00:06:30|99215.2|99123.9|99223.7|99119|99224.2|99123.9|99208.9|99110|34
1646611600000|2022-03-07 00:06:40|99223.3|99118.6|99221.9|99119.1|99224.1|99122|99216.2|99113.6|33
1646611610000|2022-03-07 00:06:50|99221.7|99118.4|99219.2|99118.7|99224|99120.7|99219.1|99115.5|31
1646611620000|2022-03-07 00:07:00|99219.3|99118.8|99222.4|99119.1|99223.5|99123.7|99219.3|99118.8|25
1646611630000|2022-03-07 00:07:10|99224.2|99116.8|99226.7|99131.1|99231.3|99131.8|99223|99115.5|35
1646611640000|2022-03-07 00:07:20|99228.1|99129.2|99231.3|99122.1|99231.3|99132.9|99220.1|99115.9|32
1646611650000|2022-03-07 00:07:30|99229.6|99123|99229.6|99121.7|99234.5|99127.3|99226.8|99116.2|25
1646611660000|2022-03-07 00:07:40|99229.2|99122.8|99235.3|99122.7|99244|99132.6|99227.7|99111.9|37
1646611670000|2022-03-07 00:07:50|99237.3|99127|99234.2|99131.4|99240.5|99133.3|99232.3|99124.7|37
1646611680000|2022-03-07 00:08:00|99234.3|99131.6|99235.3|99125.8|99235.9|99131.6|99222.5|99116.9|36
1646611690000|2022-03-07 00:08:10|99233.9|99125.9|99226|99127.4|99237.8|99130.7|99223.9|99118.7|25
1646611700000|2022-03-07 00:08:20|99228.5|99124.6|99240.6|99127|99240.6|99137.1|99228.5|99124|20
1646611710000|2022-03-07 00:08:30|99235.8|99135.1|99229.9|99129.8|99239.2|99143.3|99227.9|99123.2|24
1646611720000|2022-03-07 00:08:40|99231.1|99127.4|99223.3|99107.3|99235.9|99127.4|99220.6|99107.1|28
1646611730000|2022-03-07 00:08:50|99223.1|99107.1|99222.6|99115.9|99226.8|99120.6|99221.2|99107.1|26
1646611740000|2022-03-07 00:09:00|99222.5|99115.8|99219.1|99117.9|99226.3|99119.3|99218.9|99112.2|26
1646611750000|2022-03-07 00:09:10|99216.9|99111.7|99222.6|99116.2|99222.8|99117.2|99216.4|99111.7|24
1646611760000|2022-03-07 00:09:20|99222.4|99114.9|99213.3|99110.6|99227.5|99123.3|99213.3|99109.2|20
1646611770000|2022-03-07 00:09:30|99216|99110.2|99222.7|99114.5|99224.1|99119.9|99216|99103.8|36
1646611780000|2022-03-07 00:09:40|99219.6|99119.8|99223.2|99114.2|99226.9|99120.1|99219.6|99109.6|33
1646611790000|2022-03-07 00:09:50|99223.6|99114.8|99222.4|99112.3|99224.7|99117|99216.9|99110.9|25
1646611800000|2022-03-07 00:10:00|99223.7|99109.7|99225.7|99116.2|99225.7|99120.3|99218|99108.6|27
1646611810000|2022-03-07 00:10:10|99225.6|99116.6|99234.7|99123.2|99243.1|99142.3|99224.7|99116.6|30
1646611820000|2022-03-07 00:10:20|99233.3|99123.5|99227.3|99129.6|99233.7|99131.9|99224.4|99114.3|37
1646611830000|2022-03-07 00:10:30|99228.3|99130.4|99232.2|99122.6|99235|99131.7|99228.3|99121.6|35
1646611840000|2022-03-07 00:10:40|99227.9|99116.6|99214.7|99126.7|99228.4|99126.9|99214.6|99107.3|24
1646611850000|2022-03-07 00:10:50|99215.7|99124.2|99227.1|99122.3|99229.5|99125.1|99215.7|99114.5|31
1646611860000|2022-03-07 00:11:00|99227.9|99122.1|99238.5|99122.7|99242|99139|99226.9|99119.4|32
1646611870000|2022-03-07 00:11:10|99238|99122.8|99223.7|99113.6|99238.3|99126.5|99219.7|99110.6|28
1646611880000|2022-03-07 00:11:20|99224.8|99112.8|99221.6|99122.6|99226.7|99129.9|99217.3|99110.3|19
1646611890000|2022-03-07 00:11:30|99217.1|99130.6|99213.6|99122.5|99223.2|99130.6|99212.9|99117.9|17
1646611900000|2022-03-07 00:11:40|99221.1|99112.7|99214|99114.3|99221.1|99115.1|99210.6|99106.2|23
1646611910000|2022-03-07 00:11:50|99214.7|99111.8|99228.9|99130|99231.5|99130|99208.4|99108.1|34
1646611920000|2022-03-07 00:12:00|99225.5|99138.8|99247.3|99141.6|99247.3|99141.6|99225.5|99127.3|33
1646611930000|2022-03-07 00:12:10|99256.3|99140.3|99256.9|99154.8|99266.7|99157.9|99251.2|99140.3|38
1646611940000|2022-03-07 00:12:20|99256.5|99153.2|99251.6|99141.1|99258.3|99157.2|99242.7|99135.4|29
1646611950000|2022-03-07 00:12:30|99248.7|99148.4|99248.9|99136.8|99251.4|99150.3|99243.6|99136.8|33
1646611960000|2022-03-07 00:12:40|99248.7|99137.1|99252.1|99139.3|99252.5|99142.6|99244.7|99134.5|19
1646611970000|2022-03-07 00:12:50|99252.4|99139.5|99255.8|99152|99259.8|99152|99243.7|99137.8|35
1646611980000|2022-03-07 00:13:00|99263.1|99147.1|99298.5|99184.3|99306.9|99199.1|99263.1|99147.1|42
1646611990000|2022-03-07 00:13:10|99299|99183|99266.2|99150.2|99299.8|99185.7|99266.2|99150.2|41
1646612000000|2022-03-07 00:13:20|99277|99161|99272.4|99171.5|99286.3|99175|99266.6|99155.1|33
1646612010000|2022-03-07 00:13:30|99274.7|99166.4|99292.4|99176.4|99293.4|99177.4|99270.2|99166.2|30
1646612020000|2022-03-07 00:13:40|99289.6|99176.5|99282.7|99166.7|99293.6|99177.6|99281.8|99165.8|32
1646612030000|2022-03-07 00:13:50|99282.8|99166.8|99288.8|99172.8|99297.1|99181.1|99282.1|99166.1|34
1646612040000|2022-03-07 00:14:00|99295.2|99179.2|99308.1|99192.1|99308.1|99192.1|99292.3|99176.3|26
1646612050000|2022-03-07 00:14:10|99307.3|99191.3|99291.7|99175.7|99309.1|99194|99291.5|99175.5|31
1646612060000|2022-03-07 00:14:20|99292.3|99176.3|99292.1|99176.1|99294.1|99182.8|99288.2|99172.2|18
1646612070000|2022-03-07 00:14:30|99292.4|99176.4|99305|99189|99308.3|99193.6|99291.1|99175.1|23
1646612080000|2022-03-07 00:14:40|99302.8|99186.8|99298.5|99182.5|99303.3|99187.3|99298|99182|12
1646612090000|2022-03-07 00:14:50|99300.8|99184.8|99294.5|99178.5|99303.3|99187.3|99286.9|99174.4|29
1646612100000|2022-03-07 00:15:00|99293.8|99177.8|99282.9|99166.9|99294.7|99178.7|99275.7|99162.7|30
1646612110000|2022-03-07 00:15:10|99282.3|99168.2|99274.7|99173|99284.6|99173.7|99267.4|99155|40
1646612120000|2022-03-07 00:15:20|99276.2|99175.1|99283.6|99177.2|99287.9|99177.2|99276.2|99164.3|29
1646612130000|2022-03-07 00:15:30|99287.1|99172.1|99285.8|99173.7|99296.9|99183.4|99282.1|99166.1|39
1646612140000|2022-03-07 00:15:40|99291.6|99175.6|99285.2|99182.6|99299.6|99188.2|99285.2|99174.2|36
1646612150000|2022-03-07 00:15:50|99292.3|99176.3|99296.5|99180.5|99306|99190|99289.1|99173.1|27
1646612160000|2022-03-07 00:16:00|99295.4|99179.4|99297.6|99181.6|99301.9|99194.5|99285.2|99173.6|30
1646612170000|2022-03-07 00:16:10|99295|99179|99296.1|99180.1|99297.7|99181.7|99290.7|99174.7|26
1646612180000|2022-03-07 00:16:20|99292.7|99176.7|99302.1|99186.1|99304.2|99190.1|99291.1|99175.1|31
1646612190000|2022-03-07 00:16:30|99306.8|99190.8|99303.7|99187.7|99307|99192.9|99299|99183|20
1646612200000|2022-03-07 00:16:40|99304.3|99188.3|99298.5|99182.5|99304.3|99188.3|99281.6|99166.5|34
1646612210000|2022-03-07 00:16:50|99291|99175|99267.1|99151.1|99291|99175|99262.6|99150.3|36
1646612220000|2022-03-07 00:17:00|99267.4|99151.4|99268.2|99152.9|99274.1|99158.9|99262.4|99146.4|35
1646612230000|2022-03-07 00:17:10|99266.7|99154.7|99265.5|99155|99274.9|99159.9|99262.8|99151.8|26
1646612240000|2022-03-07 00:17:20|99267.4|99151.4|99277.4|99166.5|99280.7|99168.1|99265.5|99151.4|37
1646612250000|2022-03-07 00:17:30|99279.5|99163.6|99285.5|99169.5|99285.7|99169.7|99276.6|99161.2|26
1646612260000|2022-03-07 00:17:40|99284|99168|99274.2|99158.2|99284.9|99168.9|99270.2|99154.2|30
1646612270000|2022-03-07 00:17:50|99274.4|99158.4|99274.8|99158.8|99276.3|99163.7|99273.5|99158.2|30
1646612280000|2022-03-07 00:18:00|99274.5|99158.5|99277.4|99161.4|99277.5|99167.9|99260.5|99153|30
1646612290000|2022-03-07 00:18:10|99278|99162.6|99273.7|99157.7|99278|99166.4|99265.4|99155.3|30
1646612300000|2022-03-07 00:18:20|99273.1|99157.1|99283.9|99167.9|99284|99174.6|99271.4|99155.4|37
1646612310000|2022-03-07 00:18:30|99283.2|99167.2|99283.3|99167.3|99288.9|99175|99281.9|99166|26
1646612320000|2022-03-07 00:18:40|99283.2|99167.2|99282.9|99166.9|99287.8|99171.8|99281.6|99165.6|14
1646612330000|2022-03-07 00:18:50|99283.6|99167.6|99285.5|99170.4|99286.8|99171.7|99280|99166|27
1646612340000|2022-03-07 00:19:00|99283.5|99167.5|99283.4|99167.4|99288.4|99173.2|99280.7|99164.7|25
1646612350000|2022-03-07 00:19:10|99282.9|99166.9|99294.2|99178.2|99299.5|99183.5|99282.1|99166.1|24
1646612360000|2022-03-07 00:19:20|99294.4|99178.4|99288.4|99175.9|99294.5|99180.9|99275|99165.4|25
1646612370000|2022-03-07 00:19:30|99283.1|99177.6|99281.7|99165.7|99288.4|99178.6|99280.3|99164.3|23
1646612380000|2022-03-07 00:19:40|99279.3|99164.1|99276.9|99160.9|99279.3|99168.6|99267.3|99153.3|36
1646612390000|2022-03-07 00:19:50|99270.7|99154.7|99266.8|99150.8|99274.8|99158.8|99266.2|99150.2|23
1646612400000|2022-03-07 00:20:00|99266.4|99150.4|99261.9|99145.9|99266.4|99150.4|99257.4|99141.4|22
1646612410000|2022-03-07 00:20:10|99262.6|99146.6|99263|99147|99263.6|99147.6|99260.2|99144.2|10
1646612420000|2022-03-07 00:20:20|99262.9|99146.9|99265.4|99149.4|99266|99150|99262.9|99146.9|11
1646612430000|2022-03-07 00:20:30|99265.1|99149.1|99265.4|99149.4|99265.8|99149.8|99264.5|99148.5|6
1646612440000|2022-03-07 00:20:40|99265.2|99149.2|99264.6|99148.6|99265.2|99149.2|99261|99145|20
1646612450000|2022-03-07 00:20:50|99264.7|99148.7|99273.5|99157.5|99277.9|99161.9|99260.9|99144.9|25
1646612460000|2022-03-07 00:21:00|99273.3|99157.3|99275.8|99159.8|99275.8|99159.8|99270.7|99154.7|21
1646612470000|2022-03-07 00:21:10|99275.5|99159.5|99295.1|99179.1|99296.6|99180.6|99275.2|99159.2|28
1646612480000|2022-03-07 00:21:20|99296|99180|99294.9|99178.9|99298.3|99182.3|99294.4|99178.4|19
1646612490000|2022-03-07 00:21:30|99300.5|99184.5|99298|99182|99300.6|99184.6|99294.5|99178.5|28
1646612500000|2022-03-07 00:21:40|99298.1|99182.1|99295.9|99179.9|99299.7|99183.7|99295.2|99179.2|22
1646612510000|2022-03-07 00:21:50|99296.1|99180.1|99302.3|99186.3|99303.9|99187.9|99295.7|99179.7|35
1646612520000|2022-03-07 00:22:00|99302.4|99186.4|99312.7|99196.7|99315.6|99199.6|99301.9|99185.9|31
1646612530000|2022-03-07 00:22:10|99312.2|99196.2|99317.4|99201.4|99317.9|99201.9|99308.2|99192.2|19
1646612540000|2022-03-07 00:22:20|99318.4|99202.4|99322.6|99206.6|99322.6|99206.6|99315.9|99199.9|21
1646612550000|2022-03-07 00:22:30|99325|99209|99329.5|99213.5|99339.3|99223.3|99323.3|99207.3|41
1646612560000|2022-03-07 00:22:40|99330.3|99214.3|99332|99216|99334.6|99218.6|99327.9|99211.9|22
1646612570000|2022-03-07 00:22:50|99332.2|99216.2|99336.5|99220.5|99339.9|99223.9|99330.1|99214.1|29
1646612580000|2022-03-07 00:23:00|99338|99222|99338|99222|99343.9|99227.9|99328.9|99212.9|29
1646612590000|2022-03-07 00:23:10|99335.1|99219.1|99318|99202|99338.5|99222.5|99318|99202|34
1646612600000|2022-03-07 00:23:20|99330.9|99214.9|99328.2|99212.2|99335.8|99219.8|99327.5|99211.5|27
1646612610000|2022-03-07 00:23:30|99328.8|99212.8|99327.9|99211.9|99328.8|99212.8|99327.3|99211.3|18
1646612620000|2022-03-07 00:23:40|99339.4|99223.4|99327.3|99211.3|99339.4|99223.4|99321.3|99205.3|30
1646612630000|2022-03-07 00:23:50|99327.2|99211.2|99322.2|99206.2|99327.2|99211.2|99322.2|99206.2|15
1646612640000|2022-03-07 00:24:00|99336.8|99220.8|99323.4|99207.4|99336.8|99220.8|99314.5|99198.5|35
1646612650000|2022-03-07 00:24:10|99323.2|99207.2|99311.4|99195.4|99326.5|99210.5|99311.4|99195.4|23
1646612660000|2022-03-07 00:24:20|99311.9|99195.9|99319.5|99203.5|99323.5|99207.5|99311.9|99195.9|32
1646612670000|2022-03-07 00:24:30|99316.8|99200.8|99322.5|99206.5|99329.3|99213.3|99316.7|99200.7|33
1646612680000|2022-03-07 00:24:40|99323.1|99207.1|99323.1|99207.1|99323.1|99207.1|99317.6|99201.6|22
1646612690000|2022-03-07 00:24:50|99310.9|99194.9|99322.3|99206.3|99327.8|99211.8|99307.7|99191.7|36
1646612700000|2022-03-07 00:25:00|99321.4|99205.4|99352.6|99236.6|99354.6|99238.6|99318.8|99202.8|38
1646612710000|2022-03-07 00:25:10|99355|99239|99364.7|99248.7|99365.5|99249.5|99353.7|99237.7|34
1646612720000|2022-03-07 00:25:20|99364.8|99248.8|99354.8|99238.8|99368.4|99252.4|99353.8|99237.8|26
1646612730000|2022-03-07 00:25:30|99354.5|99238.5|99375|99259|99376.7|99260.7|99353.2|99237.2|27
1646612740000|2022-03-07 00:25:40|99372.3|99256.3|99358.7|99242.7|99373.7|99257.7|99356.2|99240.2|25
1646612750000|2022-03-07 00:25:50|99357.8|99241.8|99366.9|99250.9|99367.6|99251.6|99357.4|99241.4|25
1646612760000|2022-03-07 00:26:00|99363.9|99247.9|99356.9|99240.9|99363.9|99247.9|99354.4|99238.4|33
1646612770000|2022-03-07 00:26:10|99359.7|99243.7|99360|99244|99363.5|99247.5|99358.3|99242.3|27
1646612780000|2022-03-07 00:26:20|99359.5|99243.5|99358.1|99242.1|99361|99245|99357.7|99241.7|19
1646612790000|2022-03-07 00:26:30|99357.6|99241.6|99349.1|99233.1|99357.6|99241.6|99349.1|99233.1|23
1646612800000|2022-03-07 00:26:40|99347.8|99231.8|99356.3|99240.3|99365.7|99249.7|99347.8|99231.8|36
1646612810000|2022-03-07 00:26:50|99354.6|99238.6|99360.6|99244.6|99361.3|99245.3|99352.9|99236.9|26
1646612820000|2022-03-07 00:27:00|99359.8|99243.8|99353.4|99237.4|99359.8|99243.8|99352.9|99236.9|35
1646612830000|2022-03-07 00:27:10|99352.5|99236.5|99353.3|99237.3|99353.5|99237.5|99347.6|99231.6|23
1646612840000|2022-03-07 00:27:20|99352.1|99236.1|99369.5|99253.5|99369.5|99253.5|99349.5|99233.5|22
1646612850000|2022-03-07 00:27:30|99367.6|99251.6|99359.4|99243.4|99367.6|99251.6|99358.1|99242.1|21
1646612860000|2022-03-07 00:27:40|99360.1|99244.1|99344.7|99228.7|99360.1|99244.1|99337.9|99221.9|32
1646612870000|2022-03-07 00:27:50|99344.9|99228.9|99367.6|99251.6|99376.9|99260.9|99344.9|99228.9|30
1646612880000|2022-03-07 00:28:00|99366|99250|99367.9|99251.9|99368.1|99252.1|99364.8|99248.8|27
1646612890000|2022-03-07 00:28:10|99367.2|99251.2|99363.5|99247.5|99370.1|99254.1|99363|99247|28
1646612900000|2022-03-07 00:28:20|99363.3|99247.3|99359.2|99243.2|99369.3|99253.3|99359.2|99243.2|20
1646612910000|2022-03-07 00:28:30|99375.8|99259.8|99371.3|99255.3|99375.8|99259.8|99366.9|99250.9|30
1646612920000|2022-03-07 00:28:40|99371.1|99255.1|99370.5|99254.5|99375.8|99259.8|99369.4|99253.4|29
1646612930000|2022-03-07 00:28:50|99370|99254|99374.6|99258.6|99375.5|99259.5|99369.4|99253.4|32
1646612940000|2022-03-07 00:29:00|99374.7|99258.7|99369.7|99253.7|99375|99259|99369.6|99253.6|29
1646612950000|2022-03-07 00:29:10|99370.1|99254.1|99370.3|99254.3|99374.1|99258.1|99369.9|99253.9|24
1646612960000|2022-03-07 00:29:20|99370.6|99254.6|99371.7|99255.7|99376.9|99260.9|99370.5|99254.5|27
1646612970000|2022-03-07 00:29:30|99371.4|99255.4|99370.4|99254.4|99372.4|99256.4|99369.1|99253.1|16
1646612980000|2022-03-07 00:29:40|99370.3|99254.3|99367.3|99251.3|99373.8|99257.8|99367.1|99251.1|27
1646612990000|2022-03-07 00:29:50|99367.2|99251.2|99373.8|99257.8|99375.7|99259.7|99365.5|99249.5|19
1646613000000|2022-03-07 00:30:00|99372.3|99256.3|99359.9|99243.9|99375|99259|99357|99241|31
1646613010000|2022-03-07 00:30:10|99355.4|99239.4|99350.6|99234.6|99355.5|99239.5|99348|99232|34
1646613020000|2022-03-07 00:30:20|99349.8|99233.8|99360.7|99244.7|99360.7|99244.7|99348|99232|26
1646613030000|2022-03-07 00:30:30|99362.4|99246.4|99361.4|99245.4|99365.2|99249.2|99355.3|99239.3|28
1646613040000|2022-03-07 00:30:40|99360.5|99244.5|99355.5|99239.5|99361.6|99245.6|99351.3|99235.3|16
1646613050000|2022-03-07 00:30:50|99352.2|99236.2|99348.8|99232.8|99355.4|99239.4|99348.8|99232.8|16
1646613060000|2022-03-07 00:31:00|99349.1|99233.1|99348|99232|99353.6|99237.6|99341.9|99225.9|29
1646613070000|2022-03-07 00:31:10|99345.8|99229.8|99343.9|99227.9|99346.3|99230.3|99343.6|99227.6|20
1646613080000|2022-03-07 00:31:20|99341.8|99225.8|99352.8|99236.8|99353.3|99237.3|99338.5|99222.5|21
1646613090000|2022-03-07 00:31:30|99354|99238|99359.7|99243.7|99359.7|99243.7|99349.9|99233.9|20
1646613100000|2022-03-07 00:31:40|99359.1|99243.1|99355.9|99239.9|99360.5|99244.5|99351.5|99235.5|29
1646613110000|2022-03-07 00:31:50|99356.1|99240.1|99335.5|99219.5|99356.1|99240.1|99334.4|99218.4|35
1646613120000|2022-03-07 00:32:00|99335.3|99219.3|99320.7|99204.7|99343.1|99227.1|99318.6|99202.6|34
1646613130000|2022-03-07 00:32:10|99320.9|99204.9|99326|99210|99331.3|99215.3|99317.6|99201.6|25
1646613140000|2022-03-07 00:32:20|99331.4|99215.4|99333.6|99217.6|99334.9|99218.9|99328.3|99212.3|23
1646613150000|2022-03-07 00:32:30|99326.2|99210.2|99332.7|99216.7|99339.2|99223.2|99326.2|99210.2|25
1646613160000|2022-03-07 00:32:40|99336.3|99220.3|99334.9|99218.9|99340.5|99224.5|99328.8|99212.8|24
1646613170000|2022-03-07 00:32:50|99335.4|99219.4|99332.1|99216.1|99343.4|99227.4|99331.3|99215.3|10
1646613180000|2022-03-07 00:33:00|99334.1|99218.1|99335.6|99219.6|99335.6|99219.6|99328.3|99212.3|23
1646613190000|2022-03-07 00:33:10|99335.4|99219.4|99341.2|99225.2|99344.4|99228.4|99331.5|99215.5|23
1646613200000|2022-03-07 00:33:20|99341.5|99225.5|99343|99227|99343.4|99227.4|99337.3|99221.3|6
1646613210000|2022-03-07 00:33:30|99340.9|99224.9|99347.4|99231.4|99354.2|99238.2|99340.4|99224.4|23
1646613220000|2022-03-07 00:33:40|99346.9|99230.9|99345.9|99229.9|99347.7|99231.7|99345.9|99229.9|20
1646613230000|2022-03-07 00:33:50|99345.7|99229.7|99344.6|99228.6|99358.4|99242.4|99342.9|99226.9|21
1646613240000|2022-03-07 00:34:00|99344.4|99228.4|99338.7|99222.7|99345.4|99229.4|99338.7|99222.7|24
1646613250000|2022-03-07 00:34:10|99339.3|99223.3|99347.7|99231.7|99351.9|99235.9|99338.7|99222.7|18
1646613260000|2022-03-07 00:34:20|99346.5|99230.5|99342.3|99226.3|99346.5|99230.5|99342.1|99226.1|11
1646613270000|2022-03-07 00:34:30|99342.1|99226.1|99338.7|99222.7|99353.1|99237.1|99334.6|99218.6|13
1646613280000|2022-03-07 00:34:40|99333|99217|99320.6|99204.6|99339|99223|99319.9|99203.9|31
1646613290000|2022-03-07 00:34:50|99321.9|99205.9|99309.7|99193.7|99322.5|99206.5|99308.8|99192.8|16
1646613300000|2022-03-07 00:35:00|99309.6|99193.6|99328.4|99212.4|99331.7|99215.7|99309.6|99193.6|24
1646613310000|2022-03-07 00:35:10|99328.6|99212.6|99318.6|99202.6|99329.5|99213.5|99315.2|99199.2|22
1646613320000|2022-03-07 00:35:20|99318.5|99202.5|99318.9|99202.9|99322.7|99206.7|99318|99202|20
1646613330000|2022-03-07 00:35:30|99323.7|99207.7|99323.3|99207.3|99332.7|99216.7|99321.5|99205.5|22
1646613340000|2022-03-07 00:35:40|99322.6|99206.6|99318.7|99202.7|99325|99209|99317.8|99201.8|22
1646613350000|2022-03-07 00:35:50|99320.4|99204.4|99324|99208|99331.4|99215.4|99319|99203|22
1646613360000|2022-03-07 00:36:00|99322.8|99206.8|99321.7|99205.7|99323.3|99207.3|99318.4|99202.4|18
1646613370000|2022-03-07 00:36:10|99319.7|99203.7|99319.8|99203.8|99322.6|99206.6|99319.4|99203.4|16
1646613380000|2022-03-07 00:36:20|99320|99204|99309.8|99193.8|99323.2|99207.2|99309.8|99193.8|17
1646613390000|2022-03-07 00:36:30|99308.8|99192.8|99309.6|99193.6|99309.7|99193.7|99305.6|99189.6|19
1646613400000|2022-03-07 00:36:40|99309.3|99193.3|99320.2|99204.2|99323.3|99207.3|99308.8|99192.8|26
1646613410000|2022-03-07 00:36:50|99321.2|99205.2|99329.7|99213.7|99335.6|99219.6|99319.4|99203.4|21
1646613420000|2022-03-07 00:37:00|99331|99215|99318.8|99202.8|99331|99215|99317.9|99201.9|14
1646613430000|2022-03-07 00:37:10|99319|99203|99310|99194|99330.4|99214.4|99307.9|99191.9|20
1646613440000|2022-03-07 00:37:20|99309.1|99193.1|99308.4|99192.4|99310.5|99194.5|99308.1|99192.1|14
1646613450000|2022-03-07 00:37:30|99309.7|99193.7|99304.9|99188.9|99311.5|99195.5|99304.2|99188.2|22
1646613460000|2022-03-07 00:37:40|99303.5|99187.5|99306.6|99190.6|99309.2|99193.2|99297.7|99181.7|26
1646613470000|2022-03-07 00:37:50|99305|99189|99304.9|99188.9|99307.6|99191.6|99304.9|99188.9|19
1646613480000|2022-03-07 00:38:00|99305.7|99189.7|99320.6|99204.6|99325.1|99209.1|99305.7|99189.7|24
1646613490000|2022-03-07 00:38:10|99320.4|99204.4|99316.4|99200.4|99324.1|99208.1|99314.5|99198.5|21
1646613500000|2022-03-07 00:38:20|99314.2|99198.2|99317.9|99201.9|99319.5|99203.5|99310.6|99194.6|8
1646613510000|2022-03-07 00:38:30|99314.9|99198.9|99314|99198|99314.9|99198.9|99312.1|99196.1|14
1646613520000|2022-03-07 00:38:40|99314.2|99198.2|99307.8|99191.8|99321.9|99205.9|99307.4|99191.4|16
1646613530000|2022-03-07 00:38:50|99308.7|99192.7|99302|99186|99311.5|99195.5|99301|99185|27
1646613540000|2022-03-07 00:39:00|99301.1|99185.1|99304|99188|99311.4|99195.4|99301.1|99185.1|18
1646613550000|2022-03-07 00:39:10|99303.8|99187.8|99302.5|99186.5|99305|99189|99300.4|99184.4|23
1646613560000|2022-03-07 00:39:20|99303.5|99187.5|99297.4|99181.4|99303.5|99187.5|99291.5|99175.5|15
1646613570000|2022-03-07 00:39:30|99297.5|99181.5|99314.5|99198.5|99315.2|99199.2|99297.5|99181.5|29
1646613580000|2022-03-07 00:39:40|99314.6|99198.6|99307.8|99191.8|99314.6|99198.6|99304.1|99188.1|22
1646613590000|2022-03-07 00:39:50|99308.4|99192.4|99306|99190|99310.9|99194.9|99301.1|99185.1|18
1646613600000|2022-03-07 00:40:00|99304.8|99188.8|99298.9|99182.9|99306.9|99190.9|99297.5|99181.5|26
1646613610000|2022-03-07 00:40:10|99300.9|99184.9|99304.4|99188.4|99311.2|99195.2|99300.9|99184.9|24
1646613620000|2022-03-07 00:40:20|99310.1|99194.1|99308.2|99192.2|99315.1|99199.1|99304.8|99188.8|18
1646613630000|2022-03-07 00:40:30|99308.9|99192.9|99311|99195|99315.5|99199.5|99306.2|99190.2|20
1646613640000|2022-03-07 00:40:40|99317.4|99201.4|99312.2|99196.2|99317.4|99201.4|99307.8|99191.8|15
1646613650000|2022-03-07 00:40:50|99309.1|99193.1|99310.8|99194.8|99310.8|99194.8|99304|99188|20
1646613660000|2022-03-07 00:41:00|99311.5|99195.5|99314.4|99198.4|99320.9|99204.9|99310.1|99194.1|14
1646613670000|2022-03-07 00:41:10|99314.8|99198.8|99320.8|99204.8|99326.6|99210.6|99312.8|99196.8|21
1646613680000|2022-03-07 00:41:20|99321.5|99205.5|99339.1|99223.1|99339.1|99223.1|99316.1|99200.1|15
1646613690000|2022-03-07 00:41:30|99332|99216|99341.4|99225.4|99346.5|99230.5|99331.7|99215.7|31
1646613700000|2022-03-07 00:41:40|99342.2|99226.2|99350.3|99234.3|99354.6|99238.6|99341.9|99225.9|20
1646613710000|2022-03-07 00:41:50|99349.6|99233.6|99351.6|99235.6|99351.6|99235.6|99349.1|99233.1|19
1646613720000|2022-03-07 00:42:00|99351.4|99235.4|99350.7|99234.7|99351.4|99235.4|99346|99230|31
1646613730000|2022-03-07 00:42:10|99349.1|99233.1|99351.8|99235.8|99355.2|99239.2|99349.1|99233.1|27
1646613740000|2022-03-07 00:42:20|99351.3|99235.3|99350|99234|99351.3|99235.3|99349.1|99233.1|7
1646613750000|2022-03-07 00:42:30|99348.4|99232.4|99338.8|99222.8|99348.4|99232.4|99336.1|99220.1|21
1646613760000|2022-03-07 00:42:40|99339|99223|99338.2|99222.2|99339.1|99223.1|99337|99221|11
1646613770000|2022-03-07 00:42:50|99338.9|99222.9|99340.1|99224.1|99344.1|99228.1|99336.3|99220.3|14
1646613780000|2022-03-07 00:43:00|99335.6|99219.6|99355.9|99239.9|99355.9|99239.9|99335.6|99219.6|20
1646613790000|2022-03-07 00:43:10|99356.4|99240.4|99351.2|99235.2|99358|99242|99337|99221|32
1646613800000|2022-03-07 00:43:20|99351.5|99235.5|99349.9|99233.9|99353|99237|99349.9|99233.9|12
1646613810000|2022-03-07 00:43:30|99350.5|99234.5|99358.1|99242.1|99362.2|99246.2|99350.5|99234.5|19
1646613820000|2022-03-07 00:43:40|99360|99244|99351.9|99235.9|99360|99244|99351|99235|22
1646613830000|2022-03-07 00:43:50|99351.2|99235.2|99352.4|99236.4|99364.3|99248.3|99351.2|99235.2|18
1646613840000|2022-03-07 00:44:00|99352.2|99236.2|99347.9|99231.9|99353.7|99237.7|99347.9|99231.9|22
1646613850000|2022-03-07 00:44:10|99348|99232|99356.6|99240.6|99358.4|99242.4|99347.7|99231.7|19
1646613860000|2022-03-07 00:44:20|99361.2|99245.2|99360.1|99244.1|99361.2|99245.2|99353.2|99237.2|16
1646613870000|2022-03-07 00:44:30|99358.2|99242.2|99360|99244|99361.9|99245.9|99357.6|99241.6|12
1646613880000|2022-03-07 00:44:40|99359.1|99243.1|99343|99227|99360.1|99244.1|99343|99227|21
1646613890000|2022-03-07 00:44:50|99343.7|99227.7|99349.3|99233.3|99354.8|99238.8|99338.9|99222.9|23
1646613900000|2022-03-07 00:45:00|99349.9|99233.9|99344.5|99228.5|99352.8|99236.8|99342.8|99226.8|21
1646613910000|2022-03-07 00:45:10|99344.7|99228.7|99362.3|99246.3|99365.5|99249.5|99344.7|99228.7|25
1646613920000|2022-03-07 00:45:20|99364.5|99248.5|99357.5|99241.5|99366|99250|99356.6|99240.6|19
1646613930000|2022-03-07 00:45:30|99357|99241|99345.9|99229.9|99362.3|99246.3|99345.9|99229.9|31
1646613940000|2022-03-07 00:45:40|99350.8|99234.8|99337.6|99221.6|99351.8|99235.8|99337.6|99221.6|20
1646613950000|2022-03-07 00:45:50|99336.6|99220.6|99338.2|99222.2|99350.1|99234.1|99336.6|99220.6|18
1646613960000|2022-03-07 00:46:00|99341.7|99225.7|99340|99224|99344.9|99228.9|99335.5|99219.5|28
1646613970000|2022-03-07 00:46:10|99342.3|99226.3|99341.2|99225.2|99342.4|99226.4|99335.9|99219.9|17
1646613980000|2022-03-07 00:46:20|99340.1|99224.1|99335.7|99219.7|99340.1|99224.1|99335|99219|23
1646613990000|2022-03-07 00:46:30|99335.6|99219.6|99333.7|99217.7|99341.2|99225.2|99331.6|99215.6|20
1646614000000|2022-03-07 00:46:40|99334|99218|99331.5|99215.5|99334|99218|99328.3|99212.3|20
1646614010000|2022-03-07 00:46:50|99332.2|99216.2|99342.8|99226.8|99346.4|99230.4|99331.5|99215.5|30
1646614020000|2022-03-07 00:47:00|99343.4|99227.4|99346.1|99230.1|99355.2|99239.2|99340.1|99224.1|26
1646614030000|2022-03-07 00:47:10|99343.3|99227.3|99332.6|99216.6|99343.3|99227.3|99328.9|99212.9|17
1646614040000|2022-03-07 00:47:20|99326.1|99210.1|99328.7|99212.7|99332.5|99216.5|99326.1|99210.1|15
1646614050000|2022-03-07 00:47:30|99328.4|99212.4|99332.8|99216.8|99338.2|99222.2|99327.4|99211.4|21
1646614060000|2022-03-07 00:47:40|99333.4|99217.4|99328.7|99212.7|99333.7|99217.7|99319|99203|25
1646614070000|2022-03-07 00:47:50|99330.2|99214.2|99336.9|99220.9|99337.5|99221.5|99330.2|99214.2|29
1646614080000|2022-03-07 00:48:00|99336.8|99220.8|99337.6|99221.6|99340.6|99224.6|99335.7|99219.7|18
1646614090000|2022-03-07 00:48:10|99337.8|99221.8|99324|99208|99337.9|99221.9|99323.4|99207.4|21
1646614100000|2022-03-07 00:48:20|99324.6|99208.6|99325.7|99209.7|99328.5|99212.5|99324.2|99208.2|24
1646614110000|2022-03-07 00:48:30|99325.9|99209.9|99321.7|99205.7|99326|99210|99321.2|99205.2|15
1646614120000|2022-03-07 00:48:40|99321.3|99205.3|99317.9|99201.9|99323.5|99207.5|99317.9|99201.9|8
1646614130000|2022-03-07 00:48:50|99320.5|99204.5|99335.6|99219.6|99337.3|99221.3|99318.9|99202.9|17
1646614140000|2022-03-07 00:49:00|99333.7|99217.7|99342.8|99226.8|99343.1|99227.1|99332.8|99216.8|25
1646614150000|2022-03-07 00:49:10|99337.9|99221.9|99342.8|99226.8|99343.7|99227.7|99337.9|99221.9|22
1646614160000|2022-03-07 00:49:20|99343.2|99227.2|99342.4|99226.4|99343.8|99227.8|99341.2|99225.2|19
1646614170000|2022-03-07 00:49:30|99341.9|99225.9|99334.9|99218.9|99342.7|99226.7|99334.8|99218.8|10
1646614180000|2022-03-07 00:49:40|99335.4|99219.4|99331|99215|99335.4|99219.4|99330.3|99214.3|13
1646614190000|2022-03-07 00:49:50|99330.8|99214.8|99325.2|99209.2|99330.9|99214.9|99325.1|99209.1|13
1646614200000|2022-03-07 00:50:00|99325|99209|99324.4|99208.4|99325.6|99209.6|99324.3|99208.3|17
1646614210000|2022-03-07 00:50:10|99324.3|99208.3|99320.8|99204.8|99328.8|99212.8|99320.8|99204.8|21
1646614220000|2022-03-07 00:50:20|99321.4|99205.4|99328.7|99212.7|99333.4|99217.4|99321.1|99205.1|23
1646614230000|2022-03-07 00:50:30|99328.1|99212.1|99332.1|99216.1|99335.6|99219.6|99328.1|99212.1|17
1646614240000|2022-03-07 00:50:40|99331.7|99215.7|99332.2|99216.2|99332.2|99216.2|99330.4|99214.4|15
1646614250000|2022-03-07 00:50:50|99332.3|99216.3|99335|99219|99338|99222|99331.7|99215.7|14
1646614260000|2022-03-07 00:51:00|99335.2|99219.2|99327.2|99211.2|99339.1|99223.1|99326.3|99210.3|27
1646614270000|2022-03-07 00:51:10|99327.3|99211.3|99335.6|99219.6|99337.7|99221.7|99324.7|99208.7|15
1646614280000|2022-03-07 00:51:20|99338.1|99222.1|99342|99226|99342|99226|99335|99219|19
1646614290000|2022-03-07 00:51:30|99340.3|99224.3|99335.8|99219.8|99342.5|99226.5|99335.8|99219.8|23
1646614300000|2022-03-07 00:51:40|99340.3|99224.3|99350.8|99234.8|99353.6|99237.6|99340.3|99224.3|31
1646614310000|2022-03-07 00:51:50|99351.7|99235.7|99346.7|99230.7|99352.3|99236.3|99346.1|99230.1|12
1646614320000|2022-03-07 00:52:00|99346.1|99230.1|99345.9|99229.9|99347.1|99231.1|99344.6|99228.6|17
1646614330000|2022-03-07 00:52:10|99345.6|99229.6|99339.8|99223.8|99346.9|99230.9|99338.8|99222.8|25
1646614340000|2022-03-07 00:52:20|99339.7|99223.7|99341.6|99225.6|99342.3|99226.3|99339.7|99223.7|22
1646614350000|2022-03-07 00:52:30|99339.2|99223.2|99342.7|99226.7|99342.7|99226.7|99339.2|99223.2|8
1646614360000|2022-03-07 00:52:40|99342.9|99226.9|99342.8|99226.8|99344.2|99228.2|99338.4|99222.4|21
1646614370000|2022-03-07 00:52:50|99342|99226|99339.8|99223.8|99349.9|99233.9|99339.6|99223.6|21
1646614380000|2022-03-07 00:53:00|99341.3|99225.3|99338.6|99222.6|99342.9|99226.9|99336.7|99220.7|22
1646614390000|2022-03-07 00:53:10|99341.8|99225.8|99352.8|99236.8|99354.2|99238.2|99341.8|99225.8|18
1646614400000|2022-03-07 00:53:20|99353.1|99237.1|99353.5|99237.5|99354.3|99238.3|99350.2|99234.2|18
1646614410000|2022-03-07 00:53:30|99352.1|99236.1|99352.6|99236.6|99354.4|99238.4|99349.7|99233.7|14
1646614420000|2022-03-07 00:53:40|99354.4|99238.4|99354.7|99238.7|99356.7|99240.7|99350.4|99234.4|21
1646614430000|2022-03-07 00:53:50|99355.1|99239.1|99355.3|99239.3|99358|99242|99351|99235|15
1646614440000|2022-03-07 00:54:00|99356.2|99240.2|99381|99265|99384.6|99268.6|99355.2|99239.2|32
1646614450000|2022-03-07 00:54:10|99381.6|99265.6|99396.9|99280.9|99396.9|99280.9|99381.1|99265.1|35
1646614460000|2022-03-07 00:54:20|99397.6|99281.6|99406.5|99290.5|99413.4|99297.4|99397.6|99281.6|35
1646614470000|2022-03-07 00:54:30|99411.2|99295.2|99411.7|99295.7|99414.1|99298.1|99411.2|99295.2|27
1646614480000|2022-03-07 00:54:40|99411.5|99295.5|99398|99282|99414.8|99298.8|99397.6|99281.6|32
1646614490000|2022-03-07 00:54:50|99397.7|99281.7|99398.8|99282.8|99400.5|99284.5|99392.4|99276.4|33
1646614500000|2022-03-07 00:55:00|99398|99282|99410.7|99294.7|99412.3|99296.3|99396.9|99280.9|33
1646614510000|2022-03-07 00:55:10|99410.3|99294.3|99410.4|99294.4|99411.9|99295.9|99409.8|99293.8|28
1646614520000|2022-03-07 00:55:20|99409.6|99293.6|99410.7|99294.7|99411.6|99295.6|99408.3|99292.3|22
1646614530000|2022-03-07 00:55:30|99411|99295|99407.7|99291.7|99412.1|99296.1|99406.5|99290.5|28
1646614540000|2022-03-07 00:55:40|99407.8|99291.8|99417.4|99301.4|99417.4|99301.4|99405.1|99289.1|25
1646614550000|2022-03-07 00:55:50|99416.2|99300.2|99411.1|99295.1|99416.2|99300.2|99407.2|99291.2|15
1646614560000|2022-03-07 00:56:00|99413.7|99297.7|99397.3|99281.3|99413.7|99297.7|99394.1|99278.1|29
1646614570000|2022-03-07 00:56:10|99397.7|99281.7|99407.7|99291.7|99408.7|99292.7|99394.9|99278.9|33
1646614580000|2022-03-07 00:56:20|99407.6|99291.6|99414.5|99298.5|99414.5|99298.5|99406.5|99290.5|27
1646614590000|2022-03-07 00:56:30|99413.5|99297.5|99425.6|99309.6|99428.3|99312.3|99413.5|99297.5|28
1646614600000|2022-03-07 00:56:40|99423.9|99307.9|99418.4|99302.4|99427.5|99311.5|99416.9|99300.9|25
1646614610000|2022-03-07 00:56:50|99417.4|99301.4|99419.3|99303.3|99419.4|99303.4|99412.2|99296.2|20
1646614620000|2022-03-07 00:57:00|99418.8|99302.8|99422.9|99306.9|99424.7|99308.7|99414.6|99298.6|23
1646614630000|2022-03-07 00:57:10|99421.7|99305.7|99427|99311|99432.4|99316.4|99420.6|99304.6|25
1646614640000|2022-03-07 00:57:20|99425.8|99309.8|99418.7|99302.7|99427.6|99311.6|99416.9|99300.9|28
1646614650000|2022-03-07 00:57:30|99420.5|99304.5|99422.5|99306.5|99422.9|99306.9|99410.8|99294.8|20
1646614660000|2022-03-07 00:57:40|99418.2|99302.2|99428.8|99312.8|99432.9|99316.9|99416.3|99300.3|30
1646614670000|2022-03-07 00:57:50|99429.2|99313.2|99420.3|99304.3|99431.2|99315.2|99420.3|99304.3|31
1646614680000|2022-03-07 00:58:00|99420|99304|99428.7|99312.7|99430.4|99314.4|99419.7|99303.7|26
1646614690000|2022-03-07 00:58:10|99429.1|99313.1|99426.3|99310.3|99434.3|99318.3|99423.9|99307.9|16
1646614700000|2022-03-07 00:58:20|99426.4|99310.4|99433.2|99317.2|99441.1|99325.1|99426.4|99310.4|26
1646614710000|2022-03-07 00:58:30|99433.4|99317.4|99443.1|99327.1|99443.1|99327.1|99428.9|99312.9|23
1646614720000|2022-03-07 00:58:40|99441.5|99325.5|99455.6|99339.6|99464.6|99348.6|99437.6|99321.6|33
1646614730000|2022-03-07 00:58:50|99455.3|99339.3|99463.3|99347.3|99468|99352|99454.3|99338.3|34
1646614740000|2022-03-07 00:59:00|99463.5|99347.5|99458.1|99342.1|99470.2|99354.2|99454|99338|28
1646614750000|2022-03-07 00:59:10|99457.5|99341.5|99466.5|99350.5|99468.1|99352.1|99457.4|99341.4|22
1646614760000|2022-03-07 00:59:20|99466|99350|99464.9|99348.9|99466.8|99350.8|99463.5|99347.5|16
1646614770000|2022-03-07 00:59:30|99465.3|99349.3|99454.7|99338.7|99467.6|99351.6|99450.8|99334.8|35
1646614780000|2022-03-07 00:59:40|99454.5|99338.5|99464.7|99348.7|99471.8|99355.8|99454.5|99338.5|23
1646614790000|2022-03-07 00:59:50|99467.3|99351.3|99482.1|99366.1|99482.5|99366.5|99467.3|99351.3|25
1646614800000|2022-03-07 01:00:00|99480.7|99364.7|99479.1|99363.1|99494.5|99378.5|99477.3|99361.3|40
1646614810000|2022-03-07 01:00:10|99479.8|99363.8|99463.4|99347.4|99480.6|99364.6|99460.6|99344.6|37
1646614820000|2022-03-07 01:00:20|99463.3|99347.3|99469.5|99353.5|99475.8|99359.8|99462.9|99346.9|32
1646614830000|2022-03-07 01:00:30|99468.4|99352.4|99454.2|99338.2|99475.3|99359.3|99453.8|99337.8|35
1646614840000|2022-03-07 01:00:40|99455.6|99339.6|99467.1|99351.1|99477.7|99361.7|99450.6|99334.6|27
1646614850000|2022-03-07 01:00:50|99467|99351|99461.8|99345.8|99472.2|99356.2|99459.9|99343.9|25
1646614860000|2022-03-07 01:01:00|99460.9|99344.9|99480.9|99364.9|99481.8|99365.8|99459.4|99343.4|30
1646614870000|2022-03-07 01:01:10|99473.4|99357.4|99476.4|99360.4|99477.8|99361.8|99465.6|99349.6|31
1646614880000|2022-03-07 01:01:20|99475.8|99359.8|99488.9|99372.9|99491.8|99375.8|99475.8|99359.8|24
1646614890000|2022-03-07 01:01:30|99488.4|99372.4|99460.3|99344.3|99492.7|99376.7|99460.3|99344.3|37
1646614900000|2022-03-07 01:01:40|99472.7|99356.7|99460|99344|99472.7|99356.7|99458.2|99342.2|35
1646614910000|2022-03-07 01:01:50|99460.5|99344.5|99465.5|99349.5|99471.6|99355.6|99455.2|99339.2|38
1646614920000|2022-03-07 01:02:00|99466.5|99350.5|99474.1|99358.1|99480.6|99364.6|99463.4|99347.4|31
1646614930000|2022-03-07 01:02:10|99470.4|99354.4|99476.9|99360.9|99482.5|99366.5|99470.4|99354.4|22
1646614940000|2022-03-07 01:02:20|99485.1|99369.1|99489.7|99373.7|99497.3|99381.3|99480.4|99364.4|32
1646614950000|2022-03-07 01:02:30|99493.4|99377.4|99492.5|99376.5|99500.5|99384.5|99487|99371|27
1646614960000|2022-03-07 01:02:40|99492.3|99376.3|99496.5|99380.5|99500|99384|99488.1|99372.1|35
1646614970000|2022-03-07 01:02:50|99498.3|99382.3|99513.3|99397.3|99516.3|99400.3|99494.7|99378.7|35
1646614980000|2022-03-07 01:03:00|99515|99399|99534.6|99418.6|99534.6|99418.6|99509.9|99393.9|29
1646614990000|2022-03-07 01:03:10|99534.3|99418.3|99539.8|99423.8|99542.3|99426.3|99524.6|99408.6|27
1646615000000|2022-03-07 01:03:20|99536.1|99420.1|99555.6|99439.6|99562.4|99446.4|99533.4|99417.4|35
1646615010000|2022-03-07 01:03:30|99555.7|99439.7|99561.4|99445.4|99564.1|99448.1|99554.4|99438.4|33
1646615020000|2022-03-07 01:03:40|99561.5|99445.5|99577.8|99461.8|99580.8|99464.8|99561.4|99445.4|37
1646615030000|2022-03-07 01:03:50|99577|99461|99607.8|99491.8|99614.6|99498.6|99575.5|99459.5|39
1646615040000|2022-03-07 01:04:00|99609|99493|99612.2|99496.2|99618.4|99502.4|99599.6|99483.6|40
1646615050000|2022-03-07 01:04:10|99615.1|99499.1|99589.9|99473.9|99615.3|99499.3|99579.2|99463.2|41
1646615060000|2022-03-07 01:04:20|99587.9|99471.9|99589.4|99473.4|99593.8|99477.8|99579.1|99463.1|43
1646615070000|2022-03-07 01:04:30|99590.7|99474.7|99592|99476|99592.8|99476.8|99580.7|99464.7|37
1646615080000|2022-03-07 01:04:40|99590.7|99474.7|99583.7|99467.7|99592.2|99476.2|99580.9|99464.9|41
1646615090000|2022-03-07 01:04:50|99596.3|99480.3|99603.5|99487.5|99604.6|99488.6|99585.8|99469.8|34
1646615100000|2022-03-07 01:05:00|99606|99490|99614|99498|99615.2|99499.2|99596.6|99480.6|32
1646615110000|2022-03-07 01:05:10|99614.8|99498.8|99623.1|99507.1|99625.3|99509.3|99610.3|99494.3|33
1646615120000|2022-03-07 01:05:20|99622.2|99506.2|99626.6|99510.6|99626.6|99510.6|99617.8|99501.8|41
1646615130000|2022-03-07 01:05:30|99626.4|99510.4|99619.9|99503.9|99629.7|99513.7|99613.5|99497.5|38
1646615140000|2022-03-07 01:05:40|99620.8|99504.8|99606.4|99490.4|99621.7|99505.7|99603|99487|38
1646615150000|2022-03-07 01:05:50|99606.9|99490.9|99643.8|99527.8|99645.3|99529.3|99606.3|99490.3|39
1646615160000|2022-03-07 01:06:00|99644.8|99528.8|99656.7|99540.7|99658.9|99542.9|99637.3|99521.3|39
1646615170000|2022-03-07 01:06:10|99654.6|99538.6|99658.5|99542.5|99663.4|99547.4|99651.4|99535.4|31
1646615180000|2022-03-07 01:06:20|99659.5|99543.5|99653.3|99537.3|99660.1|99544.1|99648.8|99532.8|36
1646615190000|2022-03-07 01:06:30|99652.1|99536.1|99658.2|99542.2|99658.7|99542.7|99649.2|99533.2|33
1646615200000|2022-03-07 01:06:40|99658.1|99542.1|99651.9|99535.9|99658.1|99542.1|99650.8|99534.8|28
1646615210000|2022-03-07 01:06:50|99657|99541|99658.1|99542.1|99665.4|99549.4|99655.2|99539.2|37
1646615220000|2022-03-07 01:07:00|99658.3|99542.3|99640.2|99524.2|99658.3|99542.3|99636|99520|33
1646615230000|2022-03-07 01:07:10|99640.1|99524.1|99641.9|99525.9|99642.9|99526.9|99639.4|99523.4|23
1646615240000|2022-03-07 01:07:20|99642|99526|99641.1|99525.1|99646.6|99530.6|99638.5|99522.5|35
1646615250000|2022-03-07 01:07:30|99641.2|99525.2|99626.6|99510.6|99643.6|99527.6|99618.9|99502.9|33
1646615260000|2022-03-07 01:07:40|99630.7|99514.7|99631.3|99515.3|99636.9|99520.9|99628.6|99512.6|29
1646615270000|2022-03-07 01:07:50|99631|99515|99636.2|99520.2|99636.2|99520.2|99630.4|99514.4|29
1646615280000|2022-03-07 01:08:00|99635.5|99519.5|99634.6|99518.6|99636.5|99520.5|99631.3|99515.3|25
1646615290000|2022-03-07 01:08:10|99636.5|99520.5|99627|99511|99636.6|99520.6|99621.3|99505.3|30
1646615300000|2022-03-07 01:08:20|99626.5|99510.5|99637.4|99521.4|99637.4|99521.4|99624.4|99508.4|36
1646615310000|2022-03-07 01:08:30|99637.1|99521.1|99659.8|99543.8|99662.3|99546.3|99634.2|99518.2|32
1646615320000|2022-03-07 01:08:40|99658.4|99542.4|99648.5|99532.5|99658.4|99542.4|99647.7|99531.7|36
1646615330000|2022-03-07 01:08:50|99647.1|99531.1|99657.5|99541.5|99658.8|99542.8|99647.1|99531.1|37
1646615340000|2022-03-07 01:09:00|99657.8|99541.8|99667.7|99551.7|99669.2|99553.2|99657.8|99541.8|37
1646615350000|2022-03-07 01:09:10|99666.7|99550.7|99665.3|99549.3|99666.9|99550.9|99660.6|99544.6|26
1646615360000|2022-03-07 01:09:20|99665.5|99549.5|99670.3|99554.3|99670.3|99554.3|99663.7|99547.7|37
1646615370000|2022-03-07 01:09:30|99669.1|99553.1|99666.8|99550.8|99669.9|99553.9|99664.5|99548.5|33
1646615380000|2022-03-07 01:09:40|99666.5|99550.5|99657.9|99541.9|99668.6|99552.6|99657.9|99541.9|34
1646615390000|2022-03-07 01:09:50|99657.5|99541.5|99661.8|99545.8|99665.7|99549.7|99657|99541|32
1646615400000|2022-03-07 01:10:00|99659.5|99543.5|99663.4|99547.4|99664.1|99548.1|99658.9|99542.9|30
1646615410000|2022-03-07 01:10:10|99664.3|99548.3|99666.3|99550.3|99667.1|99551.1|99661.8|99545.8|29
1646615420000|2022-03-07 01:10:20|99661.6|99545.6|99672.6|99556.6|99682.1|99566.1|99661.4|99545.4|38
1646615430000|2022-03-07 01:10:30|99672.3|99556.3|99661.5|99545.5|99675.4|99559.4|99655.6|99539.6|38
1646615440000|2022-03-07 01:10:40|99662.7|99546.7|99665.4|99549.4|99668.7|99552.7|99659.2|99543.2|36
1646615450000|2022-03-07 01:10:50|99665.7|99549.7|99657.3|99541.3|99665.9|99549.9|99656.9|99540.9|31
1646615460000|2022-03-07 01:11:00|99657.7|99541.7|99643.6|99527.6|99657.7|99541.7|99643.2|99527.2|41
1646615470000|2022-03-07 01:11:10|99642.3|99526.3|99633.8|99517.8|99644.4|99528.4|99627.6|99511.6|36
1646615480000|2022-03-07 01:11:20|99634.3|99518.3|99646.4|99530.4|99649.4|99533.4|99634.3|99518.3|35
1646615490000|2022-03-07 01:11:30|99645|99529|99632.3|99516.3|99645|99529|99632.3|99516.3|40
1646615500000|2022-03-07 01:11:40|99631.9|99515.9|99625|99509|99632.3|99516.3|99624.6|99508.6|32
1646615510000|2022-03-07 01:11:50|99624.4|99508.4|99636.3|99520.3|99643.4|99527.4|99624.4|99508.4|30
1646615520000|2022-03-07 01:12:00|99637.3|99521.3|99635.9|99519.9|99638.2|99522.2|99634.4|99518.4|33
1646615530000|2022-03-07 01:12:10|99635.4|99519.4|99635.5|99519.5|99635.6|99519.6|99634.5|99518.5|23
1646615540000|2022-03-07 01:12:20|99636.3|99520.3|99631.9|99515.9|99637.1|99521.1|99626|99510|36
1646615550000|2022-03-07 01:12:30|99631.4|99515.4|99650.4|99534.4|99652.6|99536.6|99630|99514|41
1646615560000|2022-03-07 01:12:40|99650.1|99534.1|99656.8|99540.8|99660|99544|99647.5|99531.5|32
1646615570000|2022-03-07 01:12:50|99656|99540|99666|99550|99667|99551|99654.8|99538.8|28
1646615580000|2022-03-07 01:13:00|99664.7|99548.7|99661.3|99545.3|99668.2|99552.2|99657.3|99541.3|28
1646615590000|2022-03-07 01:13:10|99661.7|99545.7|99660.6|99544.6|99664.5|99548.5|99656.6|99540.6|34
1646615600000|2022-03-07 01:13:20|99660|99544|99655.2|99539.2|99662.2|99546.2|99655.1|99539.1|20
1646615610000|2022-03-07 01:13:30|99655.4|99539.4|99655.5|99539.5|99662.2|99546.2|99655.2|99539.2|21
1646615620000|2022-03-07 01:13:40|99655.9|99539.9|99648.9|99532.9|99656|99540|99644.4|99528.4|37
1646615630000|2022-03-07 01:13:50|99649.4|99533.4|99645|99529|99649.5|99533.5|99638.6|99522.6|34
1646615640000|2022-03-07 01:14:00|99643.9|99527.9|99637.5|99521.5|99643.9|99527.9|99635.7|99519.7|28
1646615650000|2022-03-07 01:14:10|99637.9|99521.9|99637.4|99521.4|99638.5|99522.5|99637.1|99521.1|23
1646615660000|2022-03-07 01:14:20|99637.2|99521.2|99631|99515|99637.3|99521.3|99626.8|99510.8|28
1646615670000|2022-03-07 01:14:30|99631.2|99515.2|99636.1|99520.1|99639.9|99523.9|99628.1|99512.1|36
1646615680000|2022-03-07 01:14:40|99637.1|99521.1|99627.1|99511.1|99637.1|99521.1|99622.9|99506.9|35
1646615690000|2022-03-07 01:14:50|99627.3|99511.3|99621.4|99505.4|99630.3|99514.3|99621.4|99505.4|33
1646615700000|2022-03-07 01:15:00|99625.1|99509.1|99622.5|99506.5|99632.8|99516.8|99621.6|99505.6|34
1646615710000|2022-03-07 01:15:10|99622.4|99506.4|99632.9|99516.9|99634.6|99518.6|99622.2|99506.2|34
1646615720000|2022-03-07 01:15:20|99633.4|99517.4|99636.9|99520.9|99637.7|99521.7|99630.5|99514.5|33
1646615730000|2022-03-07 01:15:30|99637|99521|99653.6|99537.6|99655.1|99539.1|99637|99521|38
1646615740000|2022-03-07 01:15:40|99653.4|99537.4|99667.9|99551.9|99668.9|99552.9|99653.4|99537.4|41
1646615750000|2022-03-07 01:15:50|99666.7|99550.7|99676.3|99560.3|99679.7|99563.7|99666.7|99550.7|41
1646615760000|2022-03-07 01:16:00|99675|99559|99669.5|99553.5|99675.3|99559.3|99669.5|99553.5|31
1646615770000|2022-03-07 01:16:10|99668.6|99552.6|99667.4|99551.4|99670|99554|99658.4|99542.4|36
1646615780000|2022-03-07 01:16:20|99665|99549|99665.2|99549.2|99666.4|99550.4|99664.1|99548.1|27
1646615790000|2022-03-07 01:16:30|99665.3|99549.3|99672.5|99556.5|99672.6|99556.6|99662.4|99546.4|36
1646615800000|2022-03-07 01:16:40|99672.4|99556.4|99667.5|99551.5|99673|99557|99662.7|99546.7|30
1646615810000|2022-03-07 01:16:50|99667.7|99551.7|99668.8|99552.8|99672|99556|99660.6|99544.6|35
1646615820000|2022-03-07 01:17:00|99668.9|99552.9|99665.9|99549.9|99668.9|99552.9|99665.8|99549.8|32
1646615830000|2022-03-07 01:17:10|99666.8|99550.8|99666.8|99550.8|99670.5|99554.5|99666.4|99550.4|29
1646615840000|2022-03-07 01:17:20|99666.7|99550.7|99668|99552|99674|99558|99663.9|99548.3|34
1646615850000|2022-03-07 01:17:30|99668.2|99552.2|99674.5|99558.5|99674.6|99558.6|99666.4|99550.4|32
1646615860000|2022-03-07 01:17:40|99674.3|99558.3|99666.5|99550.5|99674.8|99558.8|99666.5|99550.5|34
1646615870000|2022-03-07 01:17:50|99667.8|99551.8|99674.6|99558.6|99680|99564|99667.8|99551.8|31
1646615880000|2022-03-07 01:18:00|99675.6|99559.6|99673.4|99557.4|99684.3|99568.3|99673.4|99557.4|37
1646615890000|2022-03-07 01:18:10|99673.8|99557.8|99665|99549|99677.6|99561.6|99661|99545|41
1646615900000|2022-03-07 01:18:20|99664.8|99548.8|99668|99552|99670.6|99554.6|99660.4|99544.4|42
1646615910000|2022-03-07 01:18:30|99668.7|99552.7|99666.1|99550.1|99668.8|99552.8|99663.8|99547.8|35
1646615920000|2022-03-07 01:18:40|99666.9|99550.9|99671.6|99555.6|99674.7|99558.7|99660.4|99544.4|35
1646615930000|2022-03-07 01:18:50|99670.5|99554.5|99676.9|99560.9|99681.1|99565.1|99669.4|99553.4|35
1646615940000|2022-03-07 01:19:00|99679|99563|99722.1|99606.1|99733.8|99617.8|99679|99563|42
1646615950000|2022-03-07 01:19:10|99721.9|99605.9|99722|99606|99724.7|99608.7|99714.8|99598.8|41
1646615960000|2022-03-07 01:19:20|99722.1|99606.1|99734.4|99618.4|99735|99619|99720|99604|41
1646615970000|2022-03-07 01:19:30|99737.8|99621.8|99760.2|99644.2|99760.7|99644.7|99732.7|99616.7|43
1646615980000|2022-03-07 01:19:40|99761.4|99645.4|99758.7|99642.7|99763.6|99649.6|99744.2|99628.2|44
1646615990000|2022-03-07 01:19:50|99759|99643|99751.3|99635.3|99763.5|99647.5|99751.3|99635.3|44
1646616000000|2022-03-07 01:20:00|99751.5|99635.5|99755.4|99639.4|99757.7|99641.7|99748|99632|34
1646616010000|2022-03-07 01:20:10|99755|99639|99754.9|99641.4|99759.7|99643.7|99753.2|99637.2|41
1646616020000|2022-03-07 01:20:20|99759.8|99643.8|99742.7|99626.7|99760.2|99644.2|99742.4|99626.4|36
1646616030000|2022-03-07 01:20:30|99745.9|99629.9|99750.5|99634.5|99752.8|99636.8|99740.9|99624.9|43
1646616040000|2022-03-07 01:20:40|99750|99634|99750.2|99634.2|99752|99636|99746.7|99630.7|32
1646616050000|2022-03-07 01:20:50|99751.8|99635.8|99753.1|99637.1|99755.4|99639.4|99747.1|99631.1|41
1646616060000|2022-03-07 01:21:00|99752.1|99636.1|99751.1|99635.1|99752.8|99636.8|99747.7|99631.7|35
1646616070000|2022-03-07 01:21:10|99750.8|99634.8|99765.2|99653.2|99766.2|99655.1|99749.9|99633.9|39
1646616080000|2022-03-07 01:21:20|99761.8|99653.4|99827.1|99711.1|99830.1|99714.1|99759.1|99652.3|44
1646616090000|2022-03-07 01:21:30|99832.9|99716.9|99838.3|99722.3|99843.5|99727.5|99830.1|99714.1|38
1646616100000|2022-03-07 01:21:40|99839.2|99723.2|99834.2|99718.2|99839.2|99723.2|99834.2|99718.2|18
1646616110000|2022-03-07 01:21:50|99827|99711|99831.2|99715.2|99831.2|99715.2|99808.9|99692.9|42
1646616120000|2022-03-07 01:22:00|99824.5|99708.5|99810.4|99694.4|99832.4|99716.4|99806.4|99690.4|45
1646616130000|2022-03-07 01:22:10|99809.4|99693.4|99800.9|99684.9|99812|99696|99796.8|99680.8|37
1646616140000|2022-03-07 01:22:20|99800.1|99684.1|99817|99701|99817.7|99701.7|99800.1|99684.1|40
1646616150000|2022-03-07 01:22:30|99815.7|99699.7|99831.6|99715.6|99832.7|99716.7|99815.7|99699.7|37
1646616160000|2022-03-07 01:22:40|99832.8|99716.8|99840.8|99724.8|99841.6|99725.6|99830.9|99714.9|35
1646616170000|2022-03-07 01:22:50|99837.1|99721.1|99844.7|99728.7|99846.1|99730.1|99829.8|99713.8|34
1646616180000|2022-03-07 01:23:00|99844.9|99728.9|99846.8|99730.8|99853.8|99737.8|99844.9|99728.9|40
1646616190000|2022-03-07 01:23:10|99847.9|99731.9|99848|99732|99848.9|99732.9|99846.1|99730.1|33
1646616200000|2022-03-07 01:23:20|99848.6|99732.6|99898.8|99782.8|99911|99795|99848.6|99732.6|45
1646616210000|2022-03-07 01:23:30|99899.3|99783.3|99909.4|99793.4|99916.2|99800.2|99899.3|99783.3|39
1646616220000|2022-03-07 01:23:40|99909.1|99793.1|99909.5|99793.5|99929.8|99813.8|99907.8|99791.8|44
1646616230000|2022-03-07 01:23:50|99907.4|99791.4|99910|99794|99919.3|99803.3|99904.1|99788.1|42
1646616240000|2022-03-07 01:24:00|99906.8|99790.8|99886.5|99770.5|99906.8|99790.8|99883|99767.3|42
1646616250000|2022-03-07 01:24:10|99894.6|99778.6|99888.6|99772.6|99900.4|99784.4|99879|99763|44
1646616260000|2022-03-07 01:24:20|99885.7|99769.7|99885.7|99769.7|99893|99777|99882.3|99766.3|42
1646616270000|2022-03-07 01:24:30|99885.9|99769.9|99881.4|99765.4|99886.3|99770.3|99873.9|99757.9|37
1646616280000|2022-03-07 01:24:40|99882.3|99766.3|99898.7|99782.7|99898.7|99782.7|99873.3|99757.3|41
1646616290000|2022-03-07 01:24:50|99898.3|99782.3|99872.3|99756.3|99898.3|99782.3|99870.5|99754.5|35
1646616300000|2022-03-07 01:25:00|99869.3|99753.3|99868.6|99752.6|99869.4|99753.4|99844|99728|39
1646616310000|2022-03-07 01:25:10|99869.1|99753.1|99872.7|99756.7|99881.4|99765.4|99868.7|99752.7|41
1646616320000|2022-03-07 01:25:20|99869.8|99753.8|99861.1|99745.1|99869.8|99753.8|99851.6|99735.6|41
1646616330000|2022-03-07 01:25:30|99860.8|99744.8|99857.5|99741.5|99861.4|99745.4|99853.4|99737.4|36
1646616340000|2022-03-07 01:25:40|99855.1|99739.1|99827.8|99711.8|99855.6|99739.6|99827.8|99711.8|43
1646616350000|2022-03-07 01:25:50|99828.6|99712.6|99826.8|99710.8|99839.2|99723.2|99824.2|99708.2|36
1646616360000|2022-03-07 01:26:00|99829.1|99713.1|99822.5|99706.5|99830|99714|99817.9|99701.9|42
1646616370000|2022-03-07 01:26:10|99825.6|99709.6|99825.3|99709.3|99825.7|99709.7|99820.3|99704.3|41
1646616380000|2022-03-07 01:26:20|99825.2|99709.2|99822.4|99706.4|99825.8|99709.8|99814.9|99698.9|38
1646616390000|2022-03-07 01:26:30|99822.2|99706.2|99825.4|99709.4|99831.6|99715.6|99822.2|99706.2|35
1646616400000|2022-03-07 01:26:40|99825.1|99709.1|99822.7|99706.7|99829.2|99713.2|99819.6|99703.6|35
1646616410000|2022-03-07 01:26:50|99822.4|99706.4|99822.7|99706.7|99826.2|99710.2|99820.4|99704.4|38
1646616420000|2022-03-07 01:27:00|99824.2|99708.2|99834.9|99718.9|99834.9|99718.9|99822.8|99706.8|32
1646616430000|2022-03-07 01:27:10|99834.3|99718.3|99851.3|99735.3|99854|99738|99827.5|99711.5|38
1646616440000|2022-03-07 01:27:20|99852.8|99736.8|99850.6|99734.6|99863.5|99747.5|99847.4|99731.4|33
1646616450000|2022-03-07 01:27:30|99849.8|99733.8|99865.8|99749.8|99881.9|99765.9|99843.7|99727.7|42
1646616460000|2022-03-07 01:27:40|99864.3|99748.3|99860|99744|99865.6|99749.6|99853.3|99737.3|40
1646616470000|2022-03-07 01:27:50|99856.9|99740.9|99870|99754|99878|99762|99856.4|99740.4|42
1646616480000|2022-03-07 01:28:00|99880.2|99764.2|99866.8|99750.8|99890.9|99774.9|99866.6|99750.6|42
1646616490000|2022-03-07 01:28:10|99864.1|99748.1|99852.8|99736.8|99865.2|99749.2|99852.3|99736.3|39
1646616500000|2022-03-07 01:28:20|99853.9|99737.9|99850.2|99734.2|99854.2|99738.2|99848.1|99732.1|33
1646616510000|2022-03-07 01:28:30|99850.3|99734.3|99846.3|99730.3|99858.2|99742.2|99845.1|99729.1|35
1646616520000|2022-03-07 01:28:40|99841.4|99725.4|99850.5|99734.5|99854.2|99738.2|99841.4|99725.4|37
1646616530000|2022-03-07 01:28:50|99849.2|99733.2|99835.3|99719.3|99857.1|99741.1|99835.3|99719.3|35
1646616540000|2022-03-07 01:29:00|99836.3|99720.3|99835.3|99719.3|99840.2|99724.2|99822|99706|39
1646616550000|2022-03-07 01:29:10|99835.9|99719.9|99821.4|99705.4|99835.9|99719.9|99813.9|99697.9|33
1646616560000|2022-03-07 01:29:20|99823.2|99707.2|99813.2|99697.2|99826.2|99710.2|99808.3|99692.3|40
1646616570000|2022-03-07 01:29:30|99810.5|99694.5|99837.6|99721.6|99839|99723|99809.7|99693.7|33
1646616580000|2022-03-07 01:29:40|99837.8|99721.8|99861|99745|99864.8|99748.8|99831.6|99715.6|38
1646616590000|2022-03-07 01:29:50|99861.9|99745.9|99865.1|99749.1|99882.3|99766.3|99859.3|99743.3|43
1646616600000|2022-03-07 01:30:00|99864.5|99748.5|99838.6|99722.6|99864.5|99748.5|99832.3|99716.3|42
1646616610000|2022-03-07 01:30:10|99837.3|99721.3|99840.8|99724.8|99852.9|99736.9|99831.9|99715.9|39
1646616620000|2022-03-07 01:30:20|99841.1|99725.1|99829|99713|99841.3|99725.3|99828.9|99712.9|43
1646616630000|2022-03-07 01:30:30|99828.1|99712.1|99827.1|99711.1|99837.2|99721.2|99823.3|99707.3|40
1646616640000|2022-03-07 01:30:40|99828.2|99712.2|99821|99705|99833|99717|99821|99705|35
1646616650000|2022-03-07 01:30:50|99819.8|99703.8|99816.6|99700.6|99825.8|99709.8|99814.1|99698.1|39
1646616660000|2022-03-07 01:31:00|99820.9|99704.9|99822.2|99706.2|99822.2|99706.2|99812.7|99696.7|42
1646616670000|2022-03-07 01:31:10|99820.5|99704.5|99808.5|99692.5|99826.4|99710.4|99804.9|99688.9|41
1646616680000|2022-03-07 01:31:20|99803.6|99687.6|99800.1|99684.1|99808.6|99692.6|99798.5|99682.5|39
1646616690000|2022-03-07 01:31:30|99799.9|99683.9|99796|99680|99806.2|99690.2|99793.7|99677.7|36
1646616700000|2022-03-07 01:31:40|99798.1|99682.1|99788.9|99672.9|99798.9|99682.9|99777.9|99661.9|34
1646616710000|2022-03-07 01:31:50|99790.1|99674.1|99768.5|99652.5|99790.1|99674.1|99767.2|99651.2|41
1646616720000|2022-03-07 01:32:00|99769.1|99653.1|99720.9|99604.9|99773.3|99657.3|99704.8|99588.8|40
1646616730000|2022-03-07 01:32:10|99721.3|99605.3|99727.6|99611.6|99735.8|99619.8|99718.5|99602.5|40
1646616740000|2022-03-07 01:32:20|99723.4|99607.4|99713.2|99597.2|99727.6|99611.6|99709.4|99593.4|40
1646616750000|2022-03-07 01:32:30|99713.1|99597.1|99738.3|99622.3|99738.3|99622.3|99709.4|99593.4|39
1646616760000|2022-03-07 01:32:40|99737.7|99621.7|99742.8|99626.8|99746.7|99630.7|99733.4|99617.4|40
1646616770000|2022-03-07 01:32:50|99750|99634|99757.3|99641.3|99757.8|99641.8|99741|99625|39
1646616780000|2022-03-07 01:33:00|99752.6|99636.6|99755.7|99639.7|99770.7|99654.7|99752.6|99636.6|42
1646616790000|2022-03-07 01:33:10|99756.6|99640.6|99761.8|99645.8|99764.7|99648.7|99752|99636|38
1646616800000|2022-03-07 01:33:20|99770.3|99654.3|99759.5|99643.5|99771|99655|99752.5|99636.5|41
1646616810000|2022-03-07 01:33:30|99758.1|99642.1|99756.2|99640.2|99761.8|99645.8|99752.8|99636.8|41
1646616820000|2022-03-07 01:33:40|99757|99641|99742.3|99626.3|99758.3|99642.3|99737.4|99621.4|37
1646616830000|2022-03-07 01:33:50|99742.1|99626.1|99749.9|99633.9|99751.4|99635.4|99738.4|99622.4|39
1646616840000|2022-03-07 01:34:00|99750.1|99634.1|99737.6|99621.6|99759|99643|99731.9|99615.9|38
1646616850000|2022-03-07 01:34:10|99736.8|99620.8|99732.5|99616.5|99744.3|99628.3|99729.8|99613.8|33
1646616860000|2022-03-07 01:34:20|99734.4|99618.4|99734.8|99618.8|99739.5|99623.5|99726.3|99610.3|35
1646616870000|2022-03-07 01:34:30|99733.5|99617.5|99743.2|99627.2|99743.2|99627.2|99726.7|99610.7|40
1646616880000|2022-03-07 01:34:40|99743.8|99627.8|99743.2|99627.2|99745.4|99629.4|99741.3|99625.3|38
1646616890000|2022-03-07 01:34:50|99745|99629|99753.7|99637.7|99756.2|99640.2|99735.1|99619.1|40
1646616900000|2022-03-07 01:35:00|99754.2|99638.2|99767.9|99651.9|99767.9|99651.9|99744.2|99628.2|42
1646616910000|2022-03-07 01:35:10|99768.6|99652.6|99757|99641|99768.6|99652.6|99752.7|99636.7|39
1646616920000|2022-03-07 01:35:20|99757.8|99641.8|99781|99665|99782.4|99666.4|99755.7|99639.7|39
1646616930000|2022-03-07 01:35:30|99782.1|99666.1|99788.8|99672.8|99788.8|99672.8|99769.4|99653.4|37
1646616940000|2022-03-07 01:35:40|99789.5|99673.5|99782.7|99666.7|99790|99674|99776.2|99660.2|38
1646616950000|2022-03-07 01:35:50|99783.6|99667.6|99788.8|99672.8|99793.1|99677.1|99776.1|99660.1|38
1646616960000|2022-03-07 01:36:00|99787.5|99671.5|99784.1|99668.1|99794.1|99678.1|99784.1|99668.1|38
1646616970000|2022-03-07 01:36:10|99781.7|99665.7|99770|99654|99788.2|99672.2|99769.1|99653.1|39
1646616980000|2022-03-07 01:36:20|99779.4|99663.4|99758.4|99642.4|99779.4|99663.4|99754.4|99638.4|44
1646616990000|2022-03-07 01:36:30|99760.6|99644.6|99748.4|99632.4|99761|99645|99748|99632|43
1646617000000|2022-03-07 01:36:40|99745.7|99629.7|99733.4|99617.4|99745.7|99629.7|99721.8|99605.8|41
1646617010000|2022-03-07 01:36:50|99733.9|99617.9|99744|99628|99749.1|99633.1|99730.2|99614.2|37
1646617020000|2022-03-07 01:37:00|99737.7|99621.7|99731|99615|99737.7|99621.7|99725.7|99609.7|43
1646617030000|2022-03-07 01:37:10|99729.6|99613.6|99743.2|99627.2|99748.7|99632.7|99722.4|99606.4|45
1646617040000|2022-03-07 01:37:20|99742.8|99626.8|99742.6|99626.6|99746|99630|99728.1|99612.1|42
1646617050000|2022-03-07 01:37:30|99742.9|99626.9|99738.7|99622.7|99743.2|99627.2|99729.6|99613.6|41
1646617060000|2022-03-07 01:37:40|99738|99622|99733.7|99617.7|99740.5|99624.5|99728.3|99612.3|36
1646617070000|2022-03-07 01:37:50|99734.2|99618.2|99744.6|99628.6|99744.6|99628.6|99730.1|99614.1|36
1646617080000|2022-03-07 01:38:00|99744.1|99628.1|99731.7|99615.7|99744.5|99628.5|99722.1|99606.1|40
1646617090000|2022-03-07 01:38:10|99730.2|99614.2|99732.7|99616.7|99738|99622|99726.2|99610.2|32
1646617100000|2022-03-07 01:38:20|99737.4|99621.4|99742.1|99626.1|99743.9|99627.9|99732.9|99616.9|34
1646617110000|2022-03-07 01:38:30|99741.8|99625.8|99751.4|99635.4|99755.2|99639.2|99741.8|99625.8|32
1646617120000|2022-03-07 01:38:40|99752.8|99636.8|99726.9|99610.9|99755.4|99639.4|99726.9|99610.9|38
1646617130000|2022-03-07 01:38:50|99727.4|99611.4|99744.8|99628.8|99744.8|99628.8|99727.4|99611.4|39
1646617140000|2022-03-07 01:39:00|99747.1|99631.1|99758.7|99642.7|99760.3|99644.3|99743.9|99627.9|37
1646617150000|2022-03-07 01:39:10|99758.8|99642.8|99767.4|99651.4|99774|99658|99754.6|99638.6|42
1646617160000|2022-03-07 01:39:20|99767.5|99651.5|99763.1|99647.1|99776.8|99660.8|99759.9|99643.9|40
1646617170000|2022-03-07 01:39:30|99766.4|99650.4|99753|99637|99768.5|99652.5|99752.6|99636.6|40
1646617180000|2022-03-07 01:39:40|99755.5|99639.5|99750.3|99634.3|99762.1|99646.1|99750.3|99634.3|41
1646617190000|2022-03-07 01:39:50|99752.6|99636.6|99761.5|99645.5|99762.9|99646.9|99752.6|99636.6|40
1646617200000|2022-03-07 01:40:00|99761.6|99645.6|99752.7|99636.7|99773.7|99657.7|99752.7|99636.7|41
1646617210000|2022-03-07 01:40:10|99752.3|99636.3|99759.3|99643.3|99763|99647|99747.3|99631.3|42
1646617220000|2022-03-07 01:40:20|99759|99643|99757.4|99641.4|99761.4|99645.4|99749|99633|41
1646617230000|2022-03-07 01:40:30|99757.6|99641.6|99744|99628.6|99757.6|99641.6|99744|99628.5|39
1646617240000|2022-03-07 01:40:40|99745|99629|99753.9|99637.9|99754|99638|99716.1|99620.9|41
1646617250000|2022-03-07 01:40:50|99755.1|99639.1|99774.3|99658.3|99777.1|99661.1|99748.1|99632.1|45
1646617260000|2022-03-07 01:41:00|99774.5|99658.5|99784.9|99668.9|99785.1|99669.1|99763.4|99648.6|40
1646617270000|2022-03-07 01:41:10|99784.8|99668.8|99792.3|99685.1|99806.9|99692.8|99771.2|99660.2|38
1646617280000|2022-03-07 01:41:20|99793.6|99686|99759.7|99647.2|99798.7|99686|99759.5|99643.5|38
1646617290000|2022-03-07 01:41:30|99761.1|99646.4|99764.1|99648.1|99767|99651|99750.6|99641.7|37
1646617300000|2022-03-07 01:41:40|99765.1|99649.1|99768.3|99652.3|99769|99653|99763.6|99647.6|32
1646617310000|2022-03-07 01:41:50|99768.5|99652.5|99755.7|99641.3|99768.9|99652.9|99739.4|99626.9|38
1646617320000|2022-03-07 01:42:00|99757.5|99642.4|99750.4|99634.4|99760.6|99644.6|99742.5|99629.6|40
1646617330000|2022-03-07 01:42:10|99750.8|99634.8|99751.4|99635.4|99756.6|99640.6|99742.6|99626.6|40
1646617340000|2022-03-07 01:42:20|99751.8|99635.8|99737.4|99621.4|99754.7|99638.7|99734.3|99620.1|40
1646617350000|2022-03-07 01:42:30|99740.7|99624.7|99732.8|99616.8|99749.9|99633.9|99722.9|99611.1|42
1646617360000|2022-03-07 01:42:40|99743.8|99627.8|99750.5|99634.5|99752.2|99636.2|99740.6|99624.6|41
1646617370000|2022-03-07 01:42:50|99748.7|99632.7|99743.8|99627.8|99756.6|99640.6|99743.8|99627.8|37
1646617380000|2022-03-07 01:43:00|99743.4|99627.4|99740.8|99624.8|99748.4|99632.4|99740.8|99624.8|36
1646617390000|2022-03-07 01:43:10|99737.2|99621.2|99750.7|99634.7|99750.8|99634.8|99737.2|99621.2|36
1646617400000|2022-03-07 01:43:20|99749.1|99633.1|99764.3|99648.3|99769.5|99653.5|99749.1|99633.1|36
1646617410000|2022-03-07 01:43:30|99762.7|99646.7|99764.1|99648.1|99764.9|99648.9|99759.7|99643.7|26
1646617420000|2022-03-07 01:43:40|99763.6|99647.6|99762|99646|99766.3|99650.3|99760.1|99644.1|37
1646617430000|2022-03-07 01:43:50|99768|99652|99767|99651|99770.3|99654.3|99761.7|99645.7|37
1646617440000|2022-03-07 01:44:00|99764.1|99649.6|99773.3|99657.3|99775.2|99659.2|99761.5|99647.6|36
1646617450000|2022-03-07 01:44:10|99771.1|99655.1|99767.9|99651.9|99773|99657|99761.8|99645.8|38
1646617460000|2022-03-07 01:44:20|99768.8|99652.8|99764|99648|99769.4|99653.4|99756|99640|36
1646617470000|2022-03-07 01:44:30|99764.1|99648.1|99773.8|99657.8|99774|99658|99758.7|99642.7|39
1646617480000|2022-03-07 01:44:40|99773.6|99657.6|99774.7|99658.7|99774.9|99658.9|99768.3|99652.3|33
1646617490000|2022-03-07 01:44:50|99773.7|99657.7|99773.8|99657.8|99778.9|99662.9|99770.2|99654.2|36
1646617500000|2022-03-07 01:45:00|99774.2|99658.2|99797.5|99681.5|99801|99685|99773.5|99657.5|40
1646617510000|2022-03-07 01:45:10|99797.6|99681.6|99776.2|99660.2|99799|99683|99772.9|99656.9|42
1646617520000|2022-03-07 01:45:20|99775.6|99659.6|99764.7|99648.7|99775.6|99659.6|99749.5|99633.5|42
1646617530000|2022-03-07 01:45:30|99765.6|99649.6|99764.8|99648.8|99776.8|99660.8|99764.8|99648.8|41
1646617540000|2022-03-07 01:45:40|99762.6|99646.6|99751.5|99635.5|99766.7|99650.7|99747.5|99631.5|38
1646617550000|2022-03-07 01:45:50|99749.1|99633.1|99770.6|99654.6|99773.2|99657.2|99739.2|99623.2|42
1646617560000|2022-03-07 01:46:00|99770.1|99654.1|99790.6|99674.6|99796.9|99680.9|99770.1|99654.1|44
1646617570000|2022-03-07 01:46:10|99795|99679|99787.5|99671.5|99798.6|99682.6|99781.6|99665.6|45
1646617580000|2022-03-07 01:46:20|99786.8|99670.8|99805|99689|99813.6|99697.6|99786.2|99670.2|42
1646617590000|2022-03-07 01:46:30|99803.7|99687.7|99801.1|99685.1|99811|99695|99796.1|99680.1|39
1646617600000|2022-03-07 01:46:40|99800.1|99684.1|99797.4|99681.4|99808.1|99692.1|99786.6|99671.5|40
1646617610000|2022-03-07 01:46:50|99792.7|99676.7|99795.8|99679.8|99798.4|99682.4|99787.6|99671.6|37
1646617620000|2022-03-07 01:47:00|99794.9|99678.9|99775|99659.6|99798.7|99682.7|99770.8|99655.9|43
1646617630000|2022-03-07 01:47:10|99780|99664|99787.6|99671.6|99787.6|99671.6|99766.6|99654.5|42
1646617640000|2022-03-07 01:47:20|99787.2|99671.2|99772|99659|99788.8|99672.8|99768.8|99656.2|39
1646617650000|2022-03-07 01:47:30|99767.9|99660|99763.8|99649.9|99779.1|99663.3|99763.8|99649.9|39
1646617660000|2022-03-07 01:47:40|99763.4|99649.1|99768|99652|99768|99652.1|99749.1|99638.3|41
1646617670000|2022-03-07 01:47:50|99767.8|99653.4|99770.8|99654.8|99771.6|99663.3|99755.3|99647.6|39
1646617680000|2022-03-07 01:48:00|99763.3|99660.5|99788.5|99676|99790.9|99677.6|99763.3|99656.8|44
1646617690000|2022-03-07 01:48:10|99788|99675.7|99788.6|99672.6|99801.5|99685.5|99784.4|99671.7|39
1646617700000|2022-03-07 01:48:20|99789.5|99673.5|99788.9|99672.9|99801.9|99685.9|99783.4|99669.1|39
1646617710000|2022-03-07 01:48:30|99789.3|99673.3|99788.8|99672.8|99791.9|99683.6|99764.4|99662|42
1646617720000|2022-03-07 01:48:40|99789.9|99673.9|99773.8|99672.1|99790.2|99675.7|99770.8|99670.2|34
1646617730000|2022-03-07 01:48:50|99773.9|99670.6|99789.6|99675.7|99807.7|99691.7|99769.5|99669.7|32
1646617740000|2022-03-07 01:49:00|99793.5|99677.5|99794.9|99678.9|99804.3|99688.3|99788.8|99675.3|44
1646617750000|2022-03-07 01:49:10|99793.5|99677.5|99771.1|99655.1|99797.5|99681.5|99763.6|99647.6|41
1646617760000|2022-03-07 01:49:20|99771.3|99655.3|99762.3|99646.3|99776.2|99660.2|99750.3|99634.3|42
1646617770000|2022-03-07 01:49:30|99766.1|99650.1|99777.5|99661.5|99777.7|99661.7|99754.4|99638.4|40
1646617780000|2022-03-07 01:49:40|99782.1|99666.1|99770.5|99654.5|99782.2|99666.2|99760.6|99644.6|44
1646617790000|2022-03-07 01:49:50|99770.4|99654.4|99776.5|99660.5|99783.3|99667.3|99761.1|99645.1|40
1646617800000|2022-03-07 01:50:00|99776.8|99660.8|99774.4|99658.4|99788.7|99672.7|99767.7|99651.7|41
1646617810000|2022-03-07 01:50:10|99775.6|99659.6|99775.8|99659.8|99783.9|99667.9|99773.3|99657.3|36
1646617820000|2022-03-07 01:50:20|99774.1|99658.1|99796.3|99680.3|99796.3|99680.3|99772.6|99656.6|43
1646617830000|2022-03-07 01:50:30|99798.6|99682.6|99823.8|99707.8|99823.8|99707.8|99792.1|99676.1|37
1646617840000|2022-03-07 01:50:40|99822.8|99706.8|99813.6|99697.6|99825.2|99709.2|99809.7|99693.7|37
1646617850000|2022-03-07 01:50:50|99813.9|99697.9|99831.3|99715.3|99834|99718|99811.6|99695.6|37
1646617860000|2022-03-07 01:51:00|99828.9|99712.9|99823.9|99707.9|99828.9|99712.9|99811|99695|39
1646617870000|2022-03-07 01:51:10|99819.5|99703.5|99803.8|99687.8|99823.2|99707.2|99800.1|99684.1|41
1646617880000|2022-03-07 01:51:20|99805|99689|99810|99694|99820.7|99704.7|99805|99689|41
1646617890000|2022-03-07 01:51:30|99809.6|99693.6|99820.8|99704.8|99820.9|99704.9|99806|99690|36
1646617900000|2022-03-07 01:51:40|99820.7|99704.7|99814.8|99698.8|99822.8|99706.8|99814.8|99698.8|29
1646617910000|2022-03-07 01:51:50|99815|99699|99806.6|99690.6|99815.9|99699.9|99806.6|99690.6|31
1646617920000|2022-03-07 01:52:00|99810.6|99694.6|99803|99687|99812|99696|99798.5|99683.7|40
1646617930000|2022-03-07 01:52:10|99799.5|99683.5|99794.8|99679.3|99808|99692|99793.1|99677.1|39
1646617940000|2022-03-07 01:52:20|99796.5|99680.5|99794.1|99678.1|99800.2|99684.2|99788.5|99672.5|37
1646617950000|2022-03-07 01:52:30|99791.3|99675.3|99824.7|99708.7|99828.5|99712.5|99790.8|99674.8|40
1646617960000|2022-03-07 01:52:40|99825.2|99709.5|99822.7|99706.7|99832.5|99716.5|99822.7|99706.7|41
1646617970000|2022-03-07 01:52:50|99830.4|99714.4|99845.2|99729.2|99847.4|99731.4|99825.6|99709.6|43
1646617980000|2022-03-07 01:53:00|99844.5|99728.5|99830.8|99714.8|99844.8|99728.8|99827.6|99713.1|35
1646617990000|2022-03-07 01:53:10|99830.6|99714.6|99836.1|99720.1|99841.5|99725.5|99830.6|99714.6|37
1646618000000|2022-03-07 01:53:20|99838.5|99722.5|99835.5|99719.5|99842.8|99726.8|99825.7|99715.1|37
1646618010000|2022-03-07 01:53:30|99835.4|99719.4|99805.1|99696.7|99836.4|99720.4|99798.5|99694.5|39
1646618020000|2022-03-07 01:53:40|99805.2|99698|99793.7|99693.6|99811.2|99698.5|99791|99687.8|36
1646618030000|2022-03-07 01:53:50|99792.1|99690.8|99787.7|99677.8|99803.8|99692.3|99778.1|99675.6|34
1646618040000|2022-03-07 01:54:00|99786.7|99679.7|99778.3|99675.5|99786.7|99679.9|99769.8|99667.3|42
1646618050000|2022-03-07 01:54:10|99778.1|99675.7|99789|99675.9|99801.9|99695.3|99777.9|99672.4|39
1646618060000|2022-03-07 01:54:20|99788.7|99677.9|99767.1|99664.6|99789.4|99677.9|99766|99664.6|38
1646618070000|2022-03-07 01:54:30|99769|99664.8|99790.3|99674.3|99790.3|99675.8|99768.1|99657.4|35
1646618080000|2022-03-07 01:54:40|99789.6|99673.6|99772.8|99660.6|99789.6|99674.1|99769.3|99659.5|39
1646618090000|2022-03-07 01:54:50|99772.3|99663.8|99776.6|99660.6|99781.1|99665.1|99768.2|99657.7|35
1646618100000|2022-03-07 01:55:00|99776.8|99660.8|99771.9|99655.9|99778.3|99663.9|99762.4|99651.4|41
1646618110000|2022-03-07 01:55:10|99771.2|99655.2|99767.1|99651.1|99771.9|99656.7|99754.1|99643.8|39
1646618120000|2022-03-07 01:55:20|99767|99651|99755.4|99639.4|99770|99654|99746.2|99639.3|36
1646618130000|2022-03-07 01:55:30|99763.4|99647.4|99751.9|99639.3|99763.4|99647.4|99741.7|99631.3|40
1646618140000|2022-03-07 01:55:40|99758.8|99642.8|99764.6|99648.6|99764.6|99648.6|99747.7|99636.9|35
1646618150000|2022-03-07 01:55:50|99764.4|99648.4|99751|99640.4|99764.4|99649|99746.3|99638.8|28
1646618160000|2022-03-07 01:56:00|99752.7|99639.9|99757.4|99641.4|99758|99645.5|99746.1|99638|30
1646618170000|2022-03-07 01:56:10|99757.3|99641.3|99726.6|99614.3|99757.3|99641.3|99720.1|99614.3|38
1646618180000|2022-03-07 01:56:20|99727|99616.3|99728.1|99613.2|99730.9|99624.4|99718.8|99613.2|29
1646618190000|2022-03-07 01:56:30|99727|99617.5|99721.3|99605.3|99727.8|99624.8|99713.2|99605.3|33
1646618200000|2022-03-07 01:56:40|99722.9|99606.9|99710.5|99599.8|99726|99611|99706.2|99598.8|32
1646618210000|2022-03-07 01:56:50|99712.7|99598.1|99716.6|99600.6|99718.9|99602.9|99704.2|99588.7|34
1646618220000|2022-03-07 01:57:00|99717.1|99601.1|99711.3|99595.3|99724.9|99608.9|99703.6|99592|33
1646618230000|2022-03-07 01:57:10|99710.5|99594.5|99708.4|99592.4|99714.7|99598.7|99705.9|99590.8|29
1646618240000|2022-03-07 01:57:20|99704.8|99591.9|99705.8|99589.8|99709.6|99593.6|99703|99587|30
1646618250000|2022-03-07 01:57:30|99706|99590|99694|99580.2|99709.5|99593.5|99694|99580.2|33
1646618260000|2022-03-07 01:57:40|99696.9|99580.9|99698.2|99582.2|99701.2|99585.2|99691|99575|35
1646618270000|2022-03-07 01:57:50|99696.3|99580.3|99693.5|99577.5|99697.4|99581.4|99686.6|99570.6|34
1646618280000|2022-03-07 01:58:00|99693.3|99577.3|99692.7|99576.7|99695.8|99579.8|99689.2|99573.2|33
1646618290000|2022-03-07 01:58:10|99689.9|99579.5|99695.2|99579.2|99695.9|99586.7|99685.8|99576.2|38
1646618300000|2022-03-07 01:58:20|99696.3|99580.3|99696.9|99580.9|99700.8|99586|99686.9|99577.7|39
1646618310000|2022-03-07 01:58:30|99696.4|99580.4|99692.2|99582.5|99700|99584|99688.5|99580.3|38
1646618320000|2022-03-07 01:58:40|99692.1|99582.4|99691.6|99575.6|99702.3|99588.8|99679.6|99570.6|39
1646618330000|2022-03-07 01:58:50|99691.2|99575.8|99681.2|99569.1|99695.6|99579.6|99670.4|99562.4|37
1646618340000|2022-03-07 01:59:00|99680.8|99569.3|99665|99554.7|99686|99570|99665|99554.6|39
1646618350000|2022-03-07 01:59:10|99664.9|99554.6|99669.9|99555.6|99675.8|99559.8|99664.8|99554.6|33
1646618360000|2022-03-07 01:59:20|99670.2|99556.1|99672.2|99556.2|99678.2|99566.2|99662|99555.7|36
1646618370000|2022-03-07 01:59:30|99672.5|99556.5|99675.7|99561.5|99681.6|99565.6|99662.7|99554.8|38
1646618380000|2022-03-07 01:59:40|99677|99561|99663.8|99547.8|99678.8|99562.8|99659.8|99546.5|37
1646618390000|2022-03-07 01:59:50|99662.1|99546.1|99660.8|99548.5|99676.5|99560.5|99654.4|99544.2|35
1646618400000|2022-03-07 02:00:00|99659.6|99558.4|99678.2|99573.1|99687.8|99574.3|99659.6|99550.7|42
1646618410000|2022-03-07 02:00:10|99679.4|99573.9|99684.6|99574.2|99688.4|99579.9|99679.3|99564.1|36
1646618420000|2022-03-07 02:00:20|99684.4|99574|99682.2|99566.2|99687.5|99577|99681.4|99565.4|36
1646618430000|2022-03-07 02:00:30|99682.3|99566.3|99695|99582.3|99696.3|99587.6|99680.9|99564.9|38
1646618440000|2022-03-07 02:00:40|99696.2|99581.3|99698.7|99590|99706.8|99596.3|99690.5|99575.7|40
1646618450000|2022-03-07 02:00:50|99698.2|99593.8|99700.6|99584.6|99710.2|99595|99691.7|99577.6|35
1646618460000|2022-03-07 02:01:00|99700.8|99584.8|99705.2|99594.9|99713.7|99600.9|99692.6|99579.6|37
1646618470000|2022-03-07 02:01:10|99706.6|99602.4|99712.2|99596.2|99718.4|99602.6|99701.9|99589.3|40
1646618480000|2022-03-07 02:01:20|99714.2|99598.2|99707.8|99603.2|99714.3|99603.2|99692.4|99579|39
1646618490000|2022-03-07 02:01:30|99707.6|99603|99709.3|99593.5|99717.6|99603.2|99692.6|99584|32
1646618500000|2022-03-07 02:01:40|99698.9|99583.5|99701|99588.8|99703.2|99589.8|99697.2|99581.2|25
1646618510000|2022-03-07 02:01:50|99701.1|99585|99695.8|99589.2|99704|99595.1|99695.7|99582.6|29
1646618520000|2022-03-07 02:02:00|99696|99590.5|99695.7|99593.3|99700|99595.4|99689.3|99590.5|32
1646618530000|2022-03-07 02:02:10|99695.9|99593.4|99714.9|99598.9|99714.9|99602.4|99694.3|99587.3|34
1646618540000|2022-03-07 02:02:20|99715.6|99599.6|99720.3|99604.3|99721.7|99605.7|99705.2|99589.2|39
1646618550000|2022-03-07 02:02:30|99720.1|99604.1|99707.8|99592.8|99723.4|99607.4|99694.3|99588.3|38
1646618560000|2022-03-07 02:02:40|99696|99593|99688.8|99577.2|99711.9|99595.9|99688|99575.2|35
1646618570000|2022-03-07 02:02:50|99690.5|99574.5|99689.8|99579.2|99694.1|99585.6|99685.4|99571.3|39
1646618580000|2022-03-07 02:03:00|99690.5|99579.1|99692.1|99580.2|99699.8|99584.5|99683.8|99573.8|39
1646618590000|2022-03-07 02:03:10|99692.6|99576.9|99699.3|99591.8|99711.9|99595.9|99691.2|99575.2|39
1646618600000|2022-03-07 02:03:20|99697.9|99591.6|99701|99594.1|99702.8|99594.8|99691.6|99580.9|31
1646618610000|2022-03-07 02:03:30|99701.3|99594.4|99716|99609|99723.7|99615.2|99701.3|99588.5|36
1646618620000|2022-03-07 02:03:40|99715.9|99611.7|99709.4|99600.3|99715.9|99611.7|99703.3|99597.6|33
1646618630000|2022-03-07 02:03:50|99708.2|99600.4|99702.5|99600.2|99714|99603.8|99700.6|99594.4|29
1646618640000|2022-03-07 02:04:00|99703.4|99598|99686.8|99584.4|99706.9|99598.7|99686.6|99580.7|39
1646618650000|2022-03-07 02:04:10|99691.4|99584.1|99674.1|99576.2|99691.4|99584.3|99672.4|99570.7|40
1646618660000|2022-03-07 02:04:20|99676.4|99569.3|99670.7|99570.3|99676.9|99578.3|99664.7|99569.2|41
1646618670000|2022-03-07 02:04:30|99670.2|99570.9|99674.3|99572.8|99674.3|99575.7|99661.2|99563.2|37
1646618680000|2022-03-07 02:04:40|99675.4|99574.5|99686.6|99583.9|99689.7|99585.4|99669.9|99571.9|37
1646618690000|2022-03-07 02:04:50|99687.2|99584.6|99680.3|99570|99697.3|99585.3|99668.9|99569.4|31
1646618700000|2022-03-07 02:05:00|99677.3|99572.8|99682.9|99571.2|99691.5|99579.8|99672|99565.2|41
1646618710000|2022-03-07 02:05:10|99679.2|99570.6|99679.4|99563.4|99679.4|99570.6|99665.8|99554.6|33
1646618720000|2022-03-07 02:05:20|99683.3|99567.3|99684.3|99568.3|99684.3|99573|99673|99561.6|34
1646618730000|2022-03-07 02:05:30|99684.8|99568.8|99686.7|99576|99689.5|99579.9|99682.1|99568.4|37
1646618740000|2022-03-07 02:05:40|99688.9|99573.2|99678.6|99578|99693.4|99578.9|99670.1|99568.8|38
1646618750000|2022-03-07 02:05:50|99677.2|99579.2|99677.1|99575.4|99685.7|99582.2|99676.9|99569|29
1646618760000|2022-03-07 02:06:00|99676.2|99574.1|99678.3|99579.7|99695.7|99582.7|99674.8|99572.3|31
1646618770000|2022-03-07 02:06:10|99678.4|99581.1|99691.1|99584.3|99691.6|99585.3|99678.4|99577.6|30
1646618780000|2022-03-07 02:06:20|99690.5|99584.6|99690.7|99584.8|99693.6|99586.1|99679.1|99581.5|28
1646618790000|2022-03-07 02:06:30|99690.6|99584.2|99684.5|99569.1|99698.8|99584.9|99680.2|99568.5|33
1646618800000|2022-03-07 02:06:40|99680.4|99572.5|99681.3|99565.3|99688|99575.1|99675.5|99564.2|24
1646618810000|2022-03-07 02:06:50|99680.3|99565.5|99682.1|99577.5|99685.9|99577.5|99675.1|99560.4|32
1646618820000|2022-03-07 02:07:00|99682.9|99575.5|99649.2|99549.3|99685.8|99576.8|99643.1|99549.3|42
1646618830000|2022-03-07 02:07:10|99645.3|99553.1|99670.3|99566.7|99684.8|99577.6|99645.3|99553.1|36
1646618840000|2022-03-07 02:07:20|99669.8|99566.8|99673|99561.9|99677.1|99571.2|99664.1|99561.9|41
1646618850000|2022-03-07 02:07:30|99672.8|99561.2|99658.1|99561.8|99682.7|99572.9|99656.5|99551.9|41
1646618860000|2022-03-07 02:07:40|99662.6|99560.8|99674.5|99567.4|99678.3|99571|99662.6|99553.3|40
1646618870000|2022-03-07 02:07:50|99674|99568.4|99677.8|99561.8|99680.8|99568.4|99668.7|99555.3|32
1646618880000|2022-03-07 02:08:00|99678.4|99562.4|99686.9|99574.7|99689.7|99575.9|99671.1|99561.3|33
1646618890000|2022-03-07 02:08:10|99686.2|99578.2|99688.6|99572.6|99688.7|99579.3|99680.6|99569.6|30
1646618900000|2022-03-07 02:08:20|99689.2|99573.2|99676.1|99560.1|99689.8|99573.8|99673.8|99560.1|22
1646618910000|2022-03-07 02:08:30|99675.9|99559.9|99685.4|99570.3|99685.4|99570.3|99665.9|99555.5|43
1646618920000|2022-03-07 02:08:40|99685.3|99570.6|99686.9|99570.9|99687.9|99571.9|99677.5|99563.5|31
1646618930000|2022-03-07 02:08:50|99687.5|99571.5|99690.2|99574.2|99690.7|99574.7|99683.6|99567.6|30
1646618940000|2022-03-07 02:09:00|99690.1|99574.1|99690.6|99574.6|99690.8|99575.1|99687.2|99571.2|27
1646618950000|2022-03-07 02:09:10|99690.7|99574.7|99690|99574|99695|99579.7|99685|99572.7|28
1646618960000|2022-03-07 02:09:20|99689.4|99574.5|99689.7|99574.5|99693.5|99579.6|99687.4|99573.6|37
1646618970000|2022-03-07 02:09:30|99689.4|99574.7|99683.1|99567.1|99690.1|99574.7|99675.6|99565.5|40
1646618980000|2022-03-07 02:09:40|99682.8|99566.8|99686.1|99570.1|99686.1|99570.1|99671.6|99563.2|29
1646618990000|2022-03-07 02:09:50|99685.2|99569.2|99675.3|99559.7|99685.4|99569.4|99672.6|99559.5|35
1646619000000|2022-03-07 02:10:00|99675.7|99560.1|99673|99564.3|99682.2|99566.2|99665.6|99559.6|40
1646619010000|2022-03-07 02:10:10|99674.6|99564.2|99679.1|99571.8|99689.9|99574.8|99673.3|99564.2|39
1646619020000|2022-03-07 02:10:20|99683.9|99569.1|99696.3|99587.8|99701.3|99587.9|99678|99569.1|40
1646619030000|2022-03-07 02:10:30|99699.2|99583.2|99699|99583|99699.9|99585.1|99689.6|99579.4|30
1646619040000|2022-03-07 02:10:40|99698.6|99582.6|99694.3|99578.3|99702.9|99586.9|99692.4|99578.3|36
1646619050000|2022-03-07 02:10:50|99684.1|99579|99689|99573|99696.9|99580.9|99684.1|99571.6|45
1646619060000|2022-03-07 02:11:00|99688.9|99572.9|99686.6|99570.6|99688.9|99572.9|99683.4|99568.5|30
1646619070000|2022-03-07 02:11:10|99684.6|99568.6|99678.8|99564.2|99684.6|99568.6|99671.1|99561.9|38
1646619080000|2022-03-07 02:11:20|99678.4|99564.3|99676.6|99560.6|99682.7|99569.3|99674.2|99560.5|38
1646619090000|2022-03-07 02:11:30|99677|99561|99676.7|99560.7|99678|99562.6|99674.7|99560.7|29
1646619100000|2022-03-07 02:11:40|99676.1|99560.1|99675.4|99559.4|99679.7|99563.7|99673.2|99558.6|24
1646619110000|2022-03-07 02:11:50|99675.8|99559.8|99680.3|99564.3|99683|99568.5|99661.9|99552.8|34
1646619120000|2022-03-07 02:12:00|99681.6|99565.6|99689.8|99573.8|99691.2|99576.2|99679|99564.8|38
1646619130000|2022-03-07 02:12:10|99689.1|99573.1|99681.5|99565.5|99689.2|99573.2|99680.7|99564.8|24
1646619140000|2022-03-07 02:12:20|99684.9|99568.9|99679.5|99563.5|99685.3|99569.3|99678.2|99562.2|35
1646619150000|2022-03-07 02:12:30|99680.8|99564.8|99683.9|99567.9|99683.9|99567.9|99678.4|99563.5|33
1646619160000|2022-03-07 02:12:40|99683|99567|99672.1|99557.3|99683.3|99567.3|99668.5|99554.9|40
1646619170000|2022-03-07 02:12:50|99672.7|99556.7|99675.8|99559.8|99678.8|99562.8|99672|99556.2|31
1646619180000|2022-03-07 02:13:00|99676|99560|99672.5|99556.5|99677.3|99561.3|99670.8|99555.6|27
1646619190000|2022-03-07 02:13:10|99672.3|99556.3|99679.1|99563.1|99679.9|99565|99662.1|99550.5|40
1646619200000|2022-03-07 02:13:20|99679.4|99563.4|99679.9|99563.9|99680.4|99567.1|99673.6|99561.3|30
1646619210000|2022-03-07 02:13:30|99679.7|99563.7|99671.8|99555.8|99681.3|99565.3|99668.7|99555.5|27
1646619220000|2022-03-07 02:13:40|99671.5|99555.5|99670.5|99554.5|99672|99556.3|99669.9|99553.9|29
1646619230000|2022-03-07 02:13:50|99670.8|99554.8|99668|99552|99672.9|99556.9|99666.6|99550.6|24
1646619240000|2022-03-07 02:14:00|99668.1|99552.1|99653.5|99537.5|99668.1|99554.2|99646|99534.7|34
1646619250000|2022-03-07 02:14:10|99653.7|99537.7|99627.3|99511.3|99653.8|99537.8|99627|99511.1|42
1646619260000|2022-03-07 02:14:20|99625.7|99509.7|99649.4|99533.4|99649.4|99534.2|99606.6|99495.8|43
1646619270000|2022-03-07 02:14:30|99649.6|99533.6|99651|99535|99653.1|99540.7|99645.4|99529.4|37
1646619280000|2022-03-07 02:14:40|99650.8|99534.8|99644.5|99528.5|99652.3|99536.3|99642.2|99526.2|23
1646619290000|2022-03-07 02:14:50|99643.7|99527.7|99643.1|99527.1|99645.3|99529.3|99637.2|99521.2|31
1646619300000|2022-03-07 02:15:00|99643|99527|99621.5|99505.5|99645.2|99529.2|99618|99505.5|36
1646619310000|2022-03-07 02:15:10|99623.3|99507.3|99616.3|99500.3|99623.3|99507.3|99609.1|99497|36
1646619320000|2022-03-07 02:15:20|99617.5|99501.5|99620.4|99505.7|99621.1|99508.1|99609.2|99497.2|38
1646619330000|2022-03-07 02:15:30|99621.8|99505.8|99621.6|99505.6|99623.8|99507.8|99616.9|99502.6|36
1646619340000|2022-03-07 02:15:40|99621.5|99505.5|99618.6|99502.6|99622.5|99506.5|99617|99501.3|26
1646619350000|2022-03-07 02:15:50|99617.8|99501.8|99609|99493|99617.8|99501.8|99607.7|99491.7|31
1646619360000|2022-03-07 02:16:00|99610.2|99494.2|99609.3|99493.3|99611|99495|99609.1|99493.1|28
1646619370000|2022-03-07 02:16:10|99609.4|99493.4|99607|99491.8|99610|99495.7|99584.4|99484.9|32
1646619380000|2022-03-07 02:16:20|99605.3|99492.8|99609.2|99493.5|99615.8|99502.6|99599.3|99490.9|40
1646619390000|2022-03-07 02:16:30|99609.6|99493.6|99591.4|99478.6|99609.6|99494.5|99582.6|99477|37
1646619400000|2022-03-07 02:16:40|99587.5|99481.7|99592.8|99487|99595.1|99490.7|99587.5|99480.1|24
1646619410000|2022-03-07 02:16:50|99592|99486.7|99584|99487.9|99593.6|99489.9|99584|99485.5|29
1646619420000|2022-03-07 02:17:00|99583.4|99487.3|99577.5|99476.2|99585.1|99487.3|99574|99469.6|41
1646619430000|2022-03-07 02:17:10|99578.6|99475.2|99554.6|99467.3|99580.2|99475.2|99554.2|99465.2|38
1646619440000|2022-03-07 02:17:20|99552.3|99468.8|99552|99466.5|99567.7|99468.8|99552|99460.4|44
1646619450000|2022-03-07 02:17:30|99550.8|99466.7|99560.7|99473.6|99560.7|99473.9|99549.1|99463.3|28
1646619460000|2022-03-07 02:17:40|99570.5|99476|99559.3|99457|99573.3|99477.8|99557.5|99457|36
1646619470000|2022-03-07 02:17:50|99552.8|99467.4|99572.9|99480.8|99580.1|99483|99552.8|99463.9|40
1646619480000|2022-03-07 02:18:00|99573.7|99480.2|99563.6|99468.6|99578.3|99481.9|99554.7|99464.9|34
1646619490000|2022-03-07 02:18:10|99563.5|99468.2|99574|99489.3|99583.3|99489.3|99561.5|99467.6|39
1646619500000|2022-03-07 02:18:20|99576.5|99493.5|99577.3|99482.3|99579|99493.5|99570.2|99479.8|37
1646619510000|2022-03-07 02:18:30|99573.8|99485|99577.7|99483.2|99586.8|99495.5|99572.9|99480.2|37
1646619520000|2022-03-07 02:18:40|99580.4|99480.7|99594.8|99489.7|99598.4|99492.7|99571.2|99480.3|34
1646619530000|2022-03-07 02:18:50|99593.4|99492.4|99603.4|99500.1|99609.2|99500.1|99593.4|99485.7|35
1646619540000|2022-03-07 02:19:00|99601.6|99501.4|99605.4|99492.4|99611|99501.4|99601.6|99491.4|38
1646619550000|2022-03-07 02:19:10|99603.8|99496.8|99612.2|99498.4|99617.1|99510.1|99603.8|99495.3|40
1646619560000|2022-03-07 02:19:20|99613.4|99497.4|99619.8|99503.8|99619.8|99509.6|99610|99495.9|35
1646619570000|2022-03-07 02:19:30|99619.5|99503.5|99618.9|99507|99622.6|99509|99617.2|99503|32
1646619580000|2022-03-07 02:19:40|99618.8|99506.5|99624.3|99508.3|99624.3|99508.3|99617.1|99504.1|31
1646619590000|2022-03-07 02:19:50|99622|99506.3|99631.2|99515.2|99631.3|99515.5|99621|99506|28
1646619600000|2022-03-07 02:20:00|99631|99515|99620.1|99504.1|99631|99515|99611.6|99503|34
1646619610000|2022-03-07 02:20:10|99620.2|99504.2|99628.8|99512.8|99628.8|99515.4|99618.2|99504|29
1646619620000|2022-03-07 02:20:20|99629.5|99513.5|99629.1|99513.1|99631.7|99519|99625.6|99510.8|32
1646619630000|2022-03-07 02:20:30|99629.4|99513.4|99628.2|99512.2|99629.4|99513.4|99625.6|99510.5|30
1646619640000|2022-03-07 02:20:40|99628.4|99512.4|99623.5|99512.9|99628.7|99512.9|99623.5|99509.1|26
1646619650000|2022-03-07 02:20:50|99625.6|99510.6|99627.8|99511.8|99628.2|99512.2|99623.5|99509.6|21
1646619660000|2022-03-07 02:21:00|99627.7|99511.7|99617.4|99519.5|99629|99521.5|99615.4|99511.6|29
1646619670000|2022-03-07 02:21:10|99619.8|99517.2|99622.7|99506.7|99622.7|99520.7|99612.2|99505.2|27
1646619680000|2022-03-07 02:21:20|99622.8|99506.8|99622.2|99511.3|99626.4|99512.5|99621.2|99505.2|28
1646619690000|2022-03-07 02:21:30|99624.2|99510|99635.3|99524.8|99635.9|99528.7|99621.3|99510|37
1646619700000|2022-03-07 02:21:40|99634.3|99522|99639.3|99531.2|99646.1|99537|99632.5|99520.9|41
1646619710000|2022-03-07 02:21:50|99639.4|99530.4|99645.9|99529.9|99646.6|99538.5|99635.3|99526.1|42
1646619720000|2022-03-07 02:22:00|99645.7|99529.8|99644.9|99530.4|99647.1|99531.4|99641.2|99527.8|39
1646619730000|2022-03-07 02:22:10|99644.2|99529.6|99646.9|99530.9|99647.4|99540.6|99638.9|99528.6|35
1646619740000|2022-03-07 02:22:20|99647|99531|99643.8|99541.5|99649|99541.5|99640.8|99530.2|16
1646619750000|2022-03-07 02:22:30|99646.7|99542.2|99657|99541|99659.3|99548.2|99644.1|99537.1|39
1646619760000|2022-03-07 02:22:40|99657.1|99541.1|99657.4|99541.4|99663.4|99553.1|99655|99539.7|39
1646619770000|2022-03-07 02:22:50|99657.2|99541.2|99660.6|99544.6|99660.6|99544.6|99656.2|99540.3|28
1646619780000|2022-03-07 02:23:00|99661.2|99545.2|99665.6|99555.3|99667.4|99555.3|99660.7|99544.7|30
1646619790000|2022-03-07 02:23:10|99667.8|99551.8|99667.4|99551.4|99668.7|99553.6|99663.7|99549.3|35
1646619800000|2022-03-07 02:23:20|99667.3|99551.3|99671|99555|99671|99555|99665.8|99549.8|31
1646619810000|2022-03-07 02:23:30|99671.3|99555.3|99679.1|99563.1|99679.1|99564.9|99665|99552.5|30
1646619820000|2022-03-07 02:23:40|99675.9|99566.9|99680.1|99564.1|99682|99566.9|99675.9|99563.8|31
1646619830000|2022-03-07 02:23:50|99680.3|99564.3|99676.6|99560.6|99681.2|99565.2|99676.6|99560.6|27
1646619840000|2022-03-07 02:24:00|99676.8|99560.8|99671.2|99557.2|99676.9|99560.9|99668|99554.3|29
1646619850000|2022-03-07 02:24:10|99671|99556.9|99675.8|99559.8|99676.2|99560.2|99669|99555.4|32
1646619860000|2022-03-07 02:24:20|99675.5|99559.5|99681.1|99565.1|99681.1|99567.6|99673.8|99559.2|26
1646619870000|2022-03-07 02:24:30|99680.8|99564.8|99684.4|99571.5|99687.3|99571.5|99679.9|99564.5|26
1646619880000|2022-03-07 02:24:40|99686.7|99571.2|99691.7|99575.7|99692.4|99576.5|99686.1|99570.5|29
1646619890000|2022-03-07 02:24:50|99691.1|99575.1|99696.4|99580.4|99696.4|99580.4|99689.6|99574.5|31
1646619900000|2022-03-07 02:25:00|99697.1|99582.8|99685.5|99569.5|99697.8|99582.8|99683.2|99567.9|33
1646619910000|2022-03-07 02:25:10|99686|99570|99684.5|99568.5|99686.6|99570.6|99683.9|99567.9|23
1646619920000|2022-03-07 02:25:20|99684.1|99568.1|99669|99558.1|99684.1|99568.1|99665.3|99554.7|38
1646619930000|2022-03-07 02:25:30|99666.9|99556.2|99665|99549|99668.9|99557|99661.6|99548.5|37
1646619940000|2022-03-07 02:25:40|99665.1|99549.1|99659.8|99543.8|99666.2|99550.2|99651.9|99543.3|36
1646619950000|2022-03-07 02:25:50|99660|99544|99658.2|99542.2|99663.5|99549.8|99656|99541.3|24
1646619960000|2022-03-07 02:26:00|99657.8|99541.8|99640.5|99526.6|99657.8|99541.8|99639.1|99526.6|38
1646619970000|2022-03-07 02:26:10|99640.6|99528.7|99649.9|99533.9|99650.7|99534.7|99640.5|99525.9|29
1646619980000|2022-03-07 02:26:20|99650.2|99534.2|99651.3|99535.3|99651.9|99535.9|99649.8|99533.8|28
1646619990000|2022-03-07 02:26:30|99651.4|99535.4|99656.4|99540.4|99658.7|99543.6|99650.7|99534.7|33
1646620000000|2022-03-07 02:26:40|99656.9|99540.9|99656.7|99540.7|99659.8|99543.8|99656|99540|32
1646620010000|2022-03-07 02:26:50|99657.1|99541.1|99665.3|99549.3|99665.7|99549.7|99657.1|99541.1|31
1646620020000|2022-03-07 02:27:00|99665.5|99549.5|99660.8|99544.8|99665.5|99549.5|99657.6|99541.6|30
1646620030000|2022-03-07 02:27:10|99660.9|99544.9|99665.8|99549.8|99667.2|99553|99660.9|99544.9|36
1646620040000|2022-03-07 02:27:20|99665.5|99549.5|99671.2|99555.2|99673.9|99558.7|99665.5|99549.5|32
1646620050000|2022-03-07 02:27:30|99671.3|99555.3|99669.8|99553.8|99671.5|99555.5|99669.8|99553.8|16
1646620060000|2022-03-07 02:27:40|99670.1|99554.1|99661.9|99545.9|99675.8|99559.8|99660.2|99545.9|29
1646620070000|2022-03-07 02:27:50|99661.6|99545.6|99661.9|99545.9|99665.1|99549.1|99660.9|99545.6|26
1646620080000|2022-03-07 02:28:00|99661.7|99545.7|99661.3|99545.3|99662.3|99546.3|99657.4|99541.7|28
1646620090000|2022-03-07 02:28:10|99660.7|99546.4|99658.2|99542.2|99661.3|99546.4|99657.7|99541.7|26
1646620100000|2022-03-07 02:28:20|99658.1|99542.1|99655.7|99539.7|99660.2|99544.2|99655.7|99539.7|20
1646620110000|2022-03-07 02:28:30|99655.9|99539.9|99658.8|99542.8|99659.4|99544.9|99655.6|99539.6|19
1646620120000|2022-03-07 02:28:40|99659.1|99543.1|99662.1|99546.1|99662.1|99550.2|99656.1|99540.1|29
1646620130000|2022-03-07 02:28:50|99661.3|99545.3|99665.6|99549.6|99667|99557.7|99658|99543.5|26
1646620140000|2022-03-07 02:29:00|99667.2|99551.2|99669.2|99553.2|99673.7|99561.1|99664.7|99548.7|34
1646620150000|2022-03-07 02:29:10|99670|99554|99671.2|99555.2|99671.2|99558.3|99666.5|99551.9|25
1646620160000|2022-03-07 02:29:20|99671.1|99555.1|99667.1|99551.1|99671.7|99555.7|99662.8|99548.9|30
1646620170000|2022-03-07 02:29:30|99665.1|99549.1|99666.3|99550.3|99675.4|99559.4|99665.1|99549.1|33
1646620180000|2022-03-07 02:29:40|99666.4|99550.4|99657.4|99541.4|99669.2|99553.2|99657.4|99541.4|30
1646620190000|2022-03-07 02:29:50|99659|99543|99665.9|99549.9|99668.8|99553.2|99658.2|99542.2|31
1646620200000|2022-03-07 02:30:00|99666.2|99550.2|99670.6|99554.6|99673.9|99560.3|99664.6|99548.6|31
1646620210000|2022-03-07 02:30:10|99670|99554|99672.2|99557.1|99672.2|99561.1|99664.5|99548.5|30
1646620220000|2022-03-07 02:30:20|99672.6|99557.6|99677.5|99561.5|99680.2|99564.2|99669.8|99553.8|41
1646620230000|2022-03-07 02:30:30|99678.2|99562.2|99683.4|99567.4|99687.1|99571.1|99676.9|99560.9|36
1646620240000|2022-03-07 02:30:40|99683.3|99567.3|99682.9|99566.9|99684.5|99568.5|99682.8|99566.8|19
1646620250000|2022-03-07 02:30:50|99682.8|99566.8|99673.1|99557.1|99682.9|99566.9|99672.5|99556.5|25
1646620260000|2022-03-07 02:31:00|99673.2|99557.2|99668.6|99552.6|99674.7|99559.6|99666.5|99550.5|35
1646620270000|2022-03-07 02:31:10|99668.2|99552.2|99668.6|99552.6|99668.8|99552.8|99666.2|99550.2|29
1646620280000|2022-03-07 02:31:20|99668.2|99552.2|99667|99551|99671.7|99559.3|99666.7|99550.7|25
1646620290000|2022-03-07 02:31:30|99666.6|99550.6|99666.9|99550.9|99673.7|99557.7|99666.5|99550.5|35
1646620300000|2022-03-07 02:31:40|99667.1|99551.1|99668|99552|99668.1|99552.1|99666.4|99550.4|23
1646620310000|2022-03-07 02:31:50|99667.2|99551.2|99664.2|99548.2|99667.9|99554.6|99663.3|99547.3|30
1646620320000|2022-03-07 02:32:00|99663.7|99547.7|99644.5|99528.5|99663.7|99547.7|99644.5|99528.5|41
1646620330000|2022-03-07 02:32:10|99644|99528|99640.8|99528.5|99645.9|99540.6|99640.2|99524.2|35
1646620340000|2022-03-07 02:32:20|99642.1|99527.9|99643.2|99527.2|99647.8|99533.8|99642.1|99527.1|36
1646620350000|2022-03-07 02:32:30|99643|99527|99635.8|99519.8|99646.3|99531.8|99632.9|99518.5|37
1646620360000|2022-03-07 02:32:40|99639|99524.6|99640.7|99524.7|99648.3|99538.7|99637.1|99524.5|36
1646620370000|2022-03-07 02:32:50|99640.6|99524.6|99639|99526.2|99643|99532.7|99636.7|99520.7|32
1646620380000|2022-03-07 02:33:00|99638.5|99527.1|99633.6|99517.6|99639.1|99527.1|99632.3|99516.3|25
1646620390000|2022-03-07 02:33:10|99633.8|99517.8|99624.6|99515.2|99638.2|99522.2|99621.5|99505.5|40
1646620400000|2022-03-07 02:33:20|99622.8|99506.8|99630.1|99514.1|99630.2|99520.1|99622.7|99506.7|37
1646620410000|2022-03-07 02:33:30|99630|99514|99626.5|99517.2|99630|99519.8|99623.3|99508.5|34
1646620420000|2022-03-07 02:33:40|99628.2|99517.1|99621.3|99505.3|99628.2|99517.1|99617.8|99502|31
1646620430000|2022-03-07 02:33:50|99620.8|99504.8|99620|99504|99620.8|99504.8|99617.7|99501.7|23
1646620440000|2022-03-07 02:34:00|99619.6|99503.6|99600.5|99484.5|99619.6|99503.6|99599.9|99483.9|33
1646620450000|2022-03-07 02:34:10|99598.7|99482.7|99602.2|99486.2|99602.7|99491.1|99592.6|99476.6|27
1646620460000|2022-03-07 02:34:20|99601.3|99485.3|99607.1|99491.1|99610.1|99494.9|99597.5|99481.5|39
1646620470000|2022-03-07 02:34:30|99608.2|99492.2|99606.2|99490.2|99614.8|99498.8|99606|99490|39
1646620480000|2022-03-07 02:34:40|99611.6|99495.6|99619.5|99513.8|99624.2|99513.8|99607.8|99494.9|39
1646620490000|2022-03-07 02:34:50|99622.9|99512.7|99622.2|99509.1|99625.1|99519.9|99612.6|99498.1|39
1646620500000|2022-03-07 02:35:00|99623.3|99507.3|99621.6|99508.2|99625.4|99510.7|99618.4|99505|38
1646620510000|2022-03-07 02:35:10|99621.4|99508.1|99626.4|99510.4|99630.6|99514.6|99620.4|99506.4|31
1646620520000|2022-03-07 02:35:20|99625.9|99509.9|99620.8|99504.8|99626.6|99510.6|99610.6|99497.4|36
1646620530000|2022-03-07 02:35:30|99620.7|99504.7|99623.5|99507.5|99623.5|99517.3|99615.1|99501.4|29
1646620540000|2022-03-07 02:35:40|99624.2|99509.2|99623|99507|99624.2|99514.5|99615.3|99502.2|36
1646620550000|2022-03-07 02:35:50|99622.9|99506.9|99628.4|99513.5|99628.4|99513.5|99619.8|99503.8|31
1646620560000|2022-03-07 02:36:00|99628.5|99513.6|99627.4|99511.4|99629.9|99522.5|99625|99509.3|33
1646620570000|2022-03-07 02:36:10|99627.7|99511.7|99634.4|99520.2|99635.4|99522.4|99624.6|99508.6|35
1646620580000|2022-03-07 02:36:20|99632.5|99522.4|99646.4|99536|99649.2|99536.5|99629.2|99514.1|34
1646620590000|2022-03-07 02:36:30|99643.9|99536.6|99643.5|99539.3|99653.4|99542.1|99643.5|99531.7|36
1646620600000|2022-03-07 02:36:40|99641.4|99531.4|99649.8|99546|99651.8|99547.4|99639.8|99526.8|37
1646620610000|2022-03-07 02:36:50|99649.6|99545.9|99647|99535.1|99652.1|99547.2|99643.5|99532.4|35
1646620620000|2022-03-07 02:37:00|99646.7|99535|99646.4|99530.4|99652.5|99544.2|99643.4|99529.3|43
1646620630000|2022-03-07 02:37:10|99646.5|99530.5|99632.3|99525.8|99646.5|99541.9|99624.9|99524.3|29
1646620640000|2022-03-07 02:37:20|99629.7|99532.6|99627|99520.2|99630.2|99533.8|99622.7|99518.8|27
1646620650000|2022-03-07 02:37:30|99626.7|99520.5|99631.8|99523.3|99633.6|99525.6|99625|99517.3|28
1646620660000|2022-03-07 02:37:40|99631.9|99523.4|99622.9|99512.9|99632|99523.5|99617|99511.2|28
1646620670000|2022-03-07 02:37:50|99622.5|99514.1|99626.8|99519.6|99631.3|99523.7|99620.7|99510.7|30
1646620680000|2022-03-07 02:38:00|99626.7|99519.5|99628.8|99517|99629.5|99522.5|99625.5|99516.3|28
1646620690000|2022-03-07 02:38:10|99627.2|99518.5|99619|99514.4|99628.3|99518.5|99619|99511|29
1646620700000|2022-03-07 02:38:20|99618.7|99514.9|99628.8|99520.8|99630|99523.8|99618.6|99510.4|22
1646620710000|2022-03-07 02:38:30|99627.5|99521.7|99627.3|99525|99634.3|99529|99626.1|99518.3|20
1646620720000|2022-03-07 02:38:40|99632.2|99524.8|99628.1|99522.1|99635.2|99528.2|99627.2|99515.7|23
1646620730000|2022-03-07 02:38:50|99625.5|99517.7|99631.1|99524.5|99634.3|99527.3|99624.7|99517.7|26
1646620740000|2022-03-07 02:39:00|99630.7|99524.1|99618.4|99514.7|99632.4|99525.1|99618.3|99513.2|30
1646620750000|2022-03-07 02:39:10|99618.9|99514.9|99622|99516.3|99625.4|99516.5|99618.3|99510.3|29
1646620760000|2022-03-07 02:39:20|99620.8|99517|99630.7|99519|99635.6|99524.7|99620.3|99512.2|27
1646620770000|2022-03-07 02:39:30|99630.1|99515.2|99636.9|99534.6|99637.9|99537|99621.1|99515.2|29
1646620780000|2022-03-07 02:39:40|99635.4|99535.5|99644.9|99547.5|99646.2|99547.6|99632.8|99524.1|29
1646620790000|2022-03-07 02:39:50|99644.6|99547.2|99639.6|99541.3|99660.3|99551.7|99637.5|99533.1|23
1646620800000|2022-03-07 02:40:00|99639.8|99541.5|99660.2|99544.2|99660.2|99550.5|99637.1|99535|36
1646620810000|2022-03-07 02:40:10|99656|99546.1|99660.9|99547.1|99664|99553.3|99654.1|99542.7|26
1646620820000|2022-03-07 02:40:20|99662.9|99546.9|99656.3|99549.5|99664.1|99557.1|99652.7|99544|25
1646620830000|2022-03-07 02:40:30|99658.1|99547.9|99658.4|99558.3|99660.1|99558.3|99646.8|99538.9|33
1646620840000|2022-03-07 02:40:40|99656.8|99552.6|99653.7|99549.2|99665.1|99561.2|99652.7|99545.8|38
1646620850000|2022-03-07 02:40:50|99656|99543.4|99654.7|99554.7|99663.1|99555.8|99642.7|99536.1|35
1646620860000|2022-03-07 02:41:00|99654.4|99552.9|99652.2|99540.2|99654.4|99552.9|99644.3|99532.4|35
1646620870000|2022-03-07 02:41:10|99653.9|99538.5|99655.7|99540.7|99655.7|99544.9|99649.6|99535.5|27
1646620880000|2022-03-07 02:41:20|99655.8|99539.8|99663.8|99553.9|99665.5|99556.7|99652.1|99539.8|35
1646620890000|2022-03-07 02:41:30|99663.3|99553.3|99664.4|99549.8|99666.8|99556|99660.6|99549|29
1646620900000|2022-03-07 02:41:40|99664.3|99549.6|99674.1|99558.1|99674.8|99563.4|99660.7|99548.3|28
1646620910000|2022-03-07 02:41:50|99674.3|99558.3|99668.6|99562.4|99675.8|99566.2|99666.1|99556.3|31
1646620920000|2022-03-07 02:42:00|99669.1|99561.1|99669|99562.9|99672.8|99563.1|99663.8|99558.9|36
1646620930000|2022-03-07 02:42:10|99669.1|99563|99679.1|99574.3|99684.3|99574.3|99669.1|99556.2|32
1646620940000|2022-03-07 02:42:20|99690.9|99575.3|99685|99573.7|99690.9|99578.1|99672.8|99568.8|29
1646620950000|2022-03-07 02:42:30|99685.3|99574|99691.5|99593.2|99704.9|99597.1|99679.2|99574|36
1646620960000|2022-03-07 02:42:40|99694.6|99592.1|99694.8|99597.5|99710.5|99597.5|99694.6|99589|28
1646620970000|2022-03-07 02:42:50|99699.8|99597.8|99723.8|99609.6|99723.8|99620.2|99699.8|99590.7|29
1646620980000|2022-03-07 02:43:00|99727.1|99611.1|99706.5|99614.4|99727.1|99615.7|99701.1|99607.3|30
1646620990000|2022-03-07 02:43:10|99709.1|99614.7|99708.1|99611|99713|99617.7|99702.9|99606.6|35
1646621000000|2022-03-07 02:43:20|99708|99614.2|99703.1|99613.7|99708|99619.2|99701|99608.1|24
1646621010000|2022-03-07 02:43:30|99703|99614.2|99705.6|99611.8|99707|99615|99701.6|99606.5|28
1646621020000|2022-03-07 02:43:40|99705.1|99613.2|99694.4|99604.5|99705.9|99614.7|99692.6|99598.8|31
1646621030000|2022-03-07 02:43:50|99694.1|99606.1|99698.2|99607.5|99700.2|99609.1|99690.9|99601.2|27
1646621040000|2022-03-07 02:44:00|99697.9|99607.4|99703.8|99610.2|99703.8|99611.4|99694.9|99602.9|26
1646621050000|2022-03-07 02:44:10|99703.2|99609.1|99709.7|99613.6|99714|99618.1|99703.2|99608.4|22
1646621060000|2022-03-07 02:44:20|99707.8|99612.9|99695.4|99592.1|99707.8|99612.9|99693.8|99590.7|24
1646621070000|2022-03-07 02:44:30|99695.7|99597|99701.5|99604|99708.1|99614.7|99693.5|99597|26
1646621080000|2022-03-07 02:44:40|99701|99603.4|99683.7|99591.2|99703.4|99603.6|99683.1|99590.8|35
1646621090000|2022-03-07 02:44:50|99683.1|99591|99685.1|99583|99692.5|99598.2|99683.1|99581.6|34
1646621100000|2022-03-07 02:45:00|99686|99582.9|99687.7|99591.9|99694.2|99594.7|99683.8|99581.1|35
1646621110000|2022-03-07 02:45:10|99687.6|99591.8|99693.3|99601.7|99695.6|99601.7|99686.8|99584.8|37
1646621120000|2022-03-07 02:45:20|99695.7|99582.2|99682.5|99584.5|99697.4|99592.3|99676.9|99569.8|39
1646621130000|2022-03-07 02:45:30|99682.8|99585.6|99668|99569.7|99686.3|99585.6|99661.5|99569.2|38
1646621140000|2022-03-07 02:45:40|99671.2|99574.4|99664.2|99562.4|99672.5|99579.8|99659.8|99562.4|39
1646621150000|2022-03-07 02:45:50|99662.5|99563.1|99662|99567|99663.9|99571|99653.8|99557.1|39
1646621160000|2022-03-07 02:46:00|99663.4|99566.9|99656.1|99561.6|99663.4|99566.9|99654.9|99560.7|29
1646621170000|2022-03-07 02:46:10|99655.6|99560.5|99654.7|99557.9|99660|99560.7|99649.4|99547.6|25
1646621180000|2022-03-07 02:46:20|99654.8|99558.1|99664.8|99566.8|99667.1|99567.2|99654.8|99554.9|28
1646621190000|2022-03-07 02:46:30|99665.4|99566.9|99676|99587.2|99676|99587.2|99664.2|99562.4|33
1646621200000|2022-03-07 02:46:40|99675.5|99587.3|99691.9|99597.7|99694.5|99603.3|99675.5|99587.2|38
1646621210000|2022-03-07 02:46:50|99690.2|99595.1|99704.3|99611|99705.9|99611.4|99676.3|99582.1|35
1646621220000|2022-03-07 02:47:00|99707.2|99614.2|99710|99618.3|99713.5|99620.5|99698|99605.3|39
1646621230000|2022-03-07 02:47:10|99710.7|99618.8|99714.7|99619.7|99718.5|99623.5|99710.5|99612.1|32
1646621240000|2022-03-07 02:47:20|99720.3|99620.1|99724.1|99617.2|99724.1|99621.5|99711.5|99615.8|27
1646621250000|2022-03-07 02:47:30|99724.7|99620.6|99732.4|99640.5|99734.4|99643.5|99715.3|99620.6|41
1646621260000|2022-03-07 02:47:40|99732.3|99640.9|99733.4|99639.4|99739.6|99648.6|99730.8|99637.3|37
1646621270000|2022-03-07 02:47:50|99734.7|99639.3|99737|99643.8|99740.6|99646.3|99727.4|99632.2|31
1646621280000|2022-03-07 02:48:00|99737.1|99644.2|99729.8|99635.4|99737.1|99644.2|99729.8|99629.9|31
1646621290000|2022-03-07 02:48:10|99729.6|99635.5|99738.4|99639.6|99746.8|99647|99725.9|99634|31
1646621300000|2022-03-07 02:48:20|99737.7|99639.4|99736.7|99641.9|99744.4|99650.5|99731.4|99635.6|28
1646621310000|2022-03-07 02:48:30|99736.5|99641.7|99748.5|99655|99748.5|99655|99731.7|99639.7|30
1646621320000|2022-03-07 02:48:40|99752.5|99660|99747.6|99655.1|99755.2|99662.6|99747.6|99654.5|27
1646621330000|2022-03-07 02:48:50|99747.5|99654.6|99747.5|99654.3|99754.5|99654.6|99735.7|99638.7|28
1646621340000|2022-03-07 02:49:00|99747.8|99652.2|99757.1|99658.6|99762.5|99669.2|99747.8|99651.3|40
1646621350000|2022-03-07 02:49:10|99755.8|99658.4|99769.3|99685|99769.4|99686.2|99755.4|99658.1|37
1646621360000|2022-03-07 02:49:20|99764.1|99680.5|99760.9|99674.2|99764.1|99680.5|99759.9|99670.4|26
1646621370000|2022-03-07 02:49:30|99761.4|99671.9|99769.2|99683.7|99771.9|99683.7|99759.7|99666.8|29
1646621380000|2022-03-07 02:49:40|99769.5|99684.5|99740.2|99657|99771.5|99685.4|99740.2|99655.2|40
1646621390000|2022-03-07 02:49:50|99741.2|99653.3|99745.3|99657|99749.5|99660.1|99735.9|99644.7|35
1646621400000|2022-03-07 02:50:00|99743.6|99654.5|99730.2|99646|99745|99654.5|99727|99641.4|33
1646621410000|2022-03-07 02:50:10|99729.7|99644.3|99720.2|99640.8|99733.7|99647.5|99715.7|99627.9|39
1646621420000|2022-03-07 02:50:20|99718.9|99639.6|99738.5|99650.9|99739.1|99650.9|99718.9|99639|37
1646621430000|2022-03-07 02:50:30|99738.1|99650.5|99742.4|99656.9|99742.4|99656.9|99731.8|99640|30
1646621440000|2022-03-07 02:50:40|99742.9|99655.2|99750.8|99650.4|99753.2|99658.6|99735.1|99645.2|34
1646621450000|2022-03-07 02:50:50|99753.1|99670.7|99742.1|99651.8|99753.1|99670.9|99731.9|99642.8|36
1646621460000|2022-03-07 02:51:00|99744.2|99654.5|99740.5|99642.4|99744.2|99658.3|99733.3|99640.9|32
1646621470000|2022-03-07 02:51:10|99740.7|99642.5|99738.5|99653.6|99743.3|99659.3|99735.8|99641|33
1646621480000|2022-03-07 02:51:20|99736.3|99653.3|99721|99633.6|99740.5|99654.8|99713.3|99622.7|30
1646621490000|2022-03-07 02:51:30|99718.1|99636.2|99717.8|99635|99730.5|99646.5|99712.5|99619.1|36
1646621500000|2022-03-07 02:51:40|99725|99629.8|99725.3|99631.5|99729.2|99645.5|99722.2|99627.3|24
1646621510000|2022-03-07 02:51:50|99727.9|99629.2|99732.1|99636.7|99732.1|99637.7|99718.1|99629|26
1646621520000|2022-03-07 02:52:00|99732|99637|99728.9|99632.4|99732|99645.2|99722.9|99632.1|30
1646621530000|2022-03-07 02:52:10|99729.1|99632.1|99725.7|99626.2|99729.1|99644.3|99717.2|99625.1|32
1646621540000|2022-03-07 02:52:20|99725.1|99626.5|99711.3|99623.1|99725.1|99640|99709.3|99620.2|33
1646621550000|2022-03-07 02:52:30|99712|99622.6|99710.5|99621|99714.5|99628|99701.1|99610.5|41
1646621560000|2022-03-07 02:52:40|99712.3|99620.9|99708.5|99613.7|99719.6|99632.8|99703.9|99612.3|41
1646621570000|2022-03-07 02:52:50|99709.4|99613.9|99705.9|99619.1|99711.4|99625.6|99705.3|99613.1|31
1646621580000|2022-03-07 02:53:00|99706.4|99619|99706.8|99614.2|99710.2|99622|99703.4|99605.2|23
1646621590000|2022-03-07 02:53:10|99704.9|99614.8|99699.2|99610.1|99704.9|99616.8|99698.8|99608.2|30
1646621600000|2022-03-07 02:53:20|99698.7|99610.6|99705.2|99622.3|99714.6|99630.1|99698.7|99608.4|28
1646621610000|2022-03-07 02:53:30|99705.3|99622.6|99710.2|99620.8|99710.2|99625.3|99704.3|99620.2|29
1646621620000|2022-03-07 02:53:40|99710.6|99623.1|99714.3|99623.7|99715.8|99632.5|99709.7|99616.1|27
1646621630000|2022-03-07 02:53:50|99716.3|99616.6|99718.8|99627.5|99721.2|99633.3|99713.7|99615.5|25
1646621640000|2022-03-07 02:54:00|99717.2|99629.5|99705.7|99626.8|99719|99630.5|99704.8|99625.1|35
1646621650000|2022-03-07 02:54:10|99707.4|99627.1|99708|99633.6|99716.7|99641.6|99706.5|99627.1|28
1646621660000|2022-03-07 02:54:20|99708.1|99637|99713.6|99635.8|99718|99648.9|99698.9|99625.5|36
1646621670000|2022-03-07 02:54:30|99712|99633.3|99709.2|99628.9|99716.1|99635.9|99704.9|99626.2|32
1646621680000|2022-03-07 02:54:40|99710|99627.1|99707.8|99628.8|99712.6|99630.7|99706.4|99624.3|28
1646621690000|2022-03-07 02:54:50|99707.5|99628.5|99710.3|99631.9|99710.6|99633.6|99707.3|99625.8|30
1646621700000|2022-03-07 02:55:00|99710.5|99632|99721.8|99641.1|99727.6|99643.9|99710.2|99629.1|39
1646621710000|2022-03-07 02:55:10|99720.2|99640.9|99720.9|99644.9|99724.6|99646.7|99717.3|99638.3|33
1646621720000|2022-03-07 02:55:20|99721.6|99644.4|99722.6|99641.3|99725.4|99644.4|99721.6|99637.9|25
1646621730000|2022-03-07 02:55:30|99721.2|99644.9|99726.5|99642.9|99732.3|99648.3|99721.2|99639.9|27
1646621740000|2022-03-07 02:55:40|99733.1|99635.4|99723.8|99650.9|99733.1|99654.7|99723.4|99635.4|31
1646621750000|2022-03-07 02:55:50|99723.5|99650.4|99728.5|99641.8|99730.9|99650.4|99723.4|99635.9|34
1646621760000|2022-03-07 02:56:00|99728.1|99642|99724.2|99640.3|99728.1|99648|99719.7|99638.8|30
1646621770000|2022-03-07 02:56:10|99721.9|99645.4|99715.2|99635.1|99724.7|99648.5|99712.5|99633.1|34
1646621780000|2022-03-07 02:56:20|99714.1|99636.9|99731.9|99646.9|99732.4|99652.5|99702|99634.4|35
1646621790000|2022-03-07 02:56:30|99734.5|99645.6|99728.9|99651|99735|99654.1|99728.3|99645.6|32
1646621800000|2022-03-07 02:56:40|99729.7|99650.4|99740.6|99655.2|99740.6|99659.3|99729.7|99649.6|30
1646621810000|2022-03-07 02:56:50|99740.3|99656.1|99744.8|99657.2|99744.8|99665.4|99739.2|99654.5|25
1646621820000|2022-03-07 02:57:00|99744.6|99658.5|99747.6|99661.2|99749.2|99666|99741.8|99656.8|37
1646621830000|2022-03-07 02:57:10|99746.7|99662.2|99743.9|99669.5|99747.1|99669.5|99743.6|99661|25
1646621840000|2022-03-07 02:57:20|99743.5|99669.2|99744.2|99654.3|99747.5|99669.3|99738.7|99654.3|28
1646621850000|2022-03-07 02:57:30|99743.5|99652.8|99743.2|99662.3|99747.9|99671.1|99741.5|99651.7|42
1646621860000|2022-03-07 02:57:40|99742.1|99664.8|99734|99658.8|99742.7|99664.8|99734|99650.2|37
1646621870000|2022-03-07 02:57:50|99734.7|99653.4|99732.3|99648.3|99737.5|99672.2|99722.2|99648.3|28
1646621880000|2022-03-07 02:58:00|99730.3|99647.3|99731.8|99647.3|99732.7|99650.8|99728.7|99646.6|31
1646621890000|2022-03-07 02:58:10|99731.7|99646.6|99725.5|99642.9|99733.2|99649|99722.2|99640.5|22
1646621900000|2022-03-07 02:58:20|99724.7|99639.7|99723.3|99642.3|99725.8|99651.9|99720.3|99639.7|25
1646621910000|2022-03-07 02:58:30|99722.1|99643.8|99725.4|99642.1|99726.7|99646.7|99719.5|99640.7|34
1646621920000|2022-03-07 02:58:40|99725.8|99642.4|99723.8|99650.1|99727.7|99651.8|99722.6|99639|28
1646621930000|2022-03-07 02:58:50|99723.9|99650.2|99733.5|99643.5|99734|99652.8|99723.9|99642.8|26
1646621940000|2022-03-07 02:59:00|99733.6|99643.3|99734.7|99649.6|99739|99654.8|99730.4|99641.2|34
1646621950000|2022-03-07 02:59:10|99734.9|99651|99736.1|99647.3|99737.8|99652.1|99728.4|99642|32
1646621960000|2022-03-07 02:59:20|99737|99648.3|99715.4|99636.1|99737.6|99649.7|99714.9|99633.8|35
1646621970000|2022-03-07 02:59:30|99711.3|99638.8|99701.3|99620.6|99713.5|99647.1|99696.1|99619.7|41
1646621980000|2022-03-07 02:59:40|99702.2|99616|99694.4|99619|99702.7|99620|99689.4|99610.8|35
1646621990000|2022-03-07 02:59:50|99695.4|99619.1|99690.9|99614.4|99695.4|99619.2|99689.4|99611.4|32
1646622000000|2022-03-07 03:00:00|99690.2|99615.9|99688.1|99609.8|99690.4|99623.9|99673.9|99605.1|36
1646622010000|2022-03-07 03:00:10|99688.3|99610.8|99688.8|99610.9|99692.5|99610.9|99688.3|99604.9|35
1646622020000|2022-03-07 03:00:20|99688.9|99611|99710.8|99629.3|99712.5|99630.8|99688.1|99609.1|37
1646622030000|2022-03-07 03:00:30|99711.9|99628.8|99708.5|99624.9|99712.9|99633.2|99706.2|99624.9|33
1646622040000|2022-03-07 03:00:40|99707.8|99625.8|99707.4|99627|99710|99629|99704.9|99622.9|27
1646622050000|2022-03-07 03:00:50|99708.1|99624.8|99722.6|99630|99722.6|99634.9|99708.1|99624.8|29
1646622060000|2022-03-07 03:01:00|99722.5|99631.6|99729.7|99646.4|99731.6|99646.4|99717.5|99631.5|31
1646622070000|2022-03-07 03:01:10|99729.4|99645.6|99729.7|99641.5|99732.2|99655.7|99725.4|99640.3|33
1646622080000|2022-03-07 03:01:20|99729.3|99641.3|99733.6|99645|99738.2|99651.8|99727.9|99640.1|34
1646622090000|2022-03-07 03:01:30|99733.9|99647.1|99728|99644.2|99734.1|99649.2|99727.8|99641.9|36
1646622100000|2022-03-07 03:01:40|99728.9|99644.6|99724.9|99640.6|99730.8|99646.6|99724.6|99639.4|37
1646622110000|2022-03-07 03:01:50|99725.1|99639|99719.4|99636.3|99725.9|99643.2|99717.1|99628.7|31
1646622120000|2022-03-07 03:02:00|99718.8|99635.9|99717.1|99635.2|99720.4|99636.6|99715.4|99632.9|26
1646622130000|2022-03-07 03:02:10|99718.9|99633|99720.5|99636.7|99720.5|99636.7|99716.8|99632.1|27
1646622140000|2022-03-07 03:02:20|99720.3|99634|99713.2|99625.1|99721.2|99643.6|99710.6|99624.7|32
1646622150000|2022-03-07 03:02:30|99717.4|99622.6|99693.9|99608.3|99719.1|99636.5|99693.1|99607.3|27
1646622160000|2022-03-07 03:02:40|99691.5|99607.7|99691.9|99603.8|99696.9|99610.9|99688.6|99602.4|39
1646622170000|2022-03-07 03:02:50|99691|99603.4|99702.4|99615.7|99703.3|99616.8|99690.3|99603.4|34
1646622180000|2022-03-07 03:03:00|99701.5|99616.1|99699.9|99616.5|99704.6|99623.5|99699.4|99614.6|34
1646622190000|2022-03-07 03:03:10|99698.7|99616.4|99701.6|99617.8|99708.1|99622.3|99698.3|99613.4|35
1646622200000|2022-03-07 03:03:20|99700.6|99618|99693.3|99608.9|99700.6|99627.4|99677.4|99607.5|37
1646622210000|2022-03-07 03:03:30|99693.1|99608.8|99690.6|99610|99693.7|99613.3|99687.9|99608.8|29
1646622220000|2022-03-07 03:03:40|99688.8|99609.6|99693.4|99613.9|99697.1|99618|99688.6|99609.2|25
1646622230000|2022-03-07 03:03:50|99693.1|99614.2|99696.8|99617.5|99701.1|99618.7|99690.3|99613|29
1646622240000|2022-03-07 03:04:00|99698.3|99616.6|99698.8|99621.2|99699.6|99634.2|99683.9|99616.3|25
1646622250000|2022-03-07 03:04:10|99699.7|99620.2|99701.5|99623.4|99705.1|99625.8|99699.3|99616.9|25
1646622260000|2022-03-07 03:04:20|99701.4|99622.8|99698.2|99616.1|99703.4|99622.9|99696.3|99616|26
1646622270000|2022-03-07 03:04:30|99697.3|99616.9|99691.9|99610.6|99697.3|99617.8|99685.9|99610.4|25
1646622280000|2022-03-07 03:04:40|99692.1|99611.9|99689.8|99610.2|99695|99614.2|99689.8|99605.6|31
1646622290000|2022-03-07 03:04:50|99689|99611|99692.2|99603.9|99692.7|99611|99688.9|99603.9|22
1646622300000|2022-03-07 03:05:00|99692.1|99603.8|99688.2|99602.4|99692.1|99609.1|99684.5|99596.4|21
1646622310000|2022-03-07 03:05:10|99685.7|99602.9|99689.6|99601.4|99689.6|99611.4|99684.2|99601.3|31
1646622320000|2022-03-07 03:05:20|99688.9|99603.1|99687.5|99601|99690.2|99603.9|99687.5|99599.9|28
1646622330000|2022-03-07 03:05:30|99686.6|99601.1|99695.3|99615.7|99695.3|99615.7|99685.2|99598.4|31
1646622340000|2022-03-07 03:05:40|99694|99614.8|99693.8|99610.5|99700.4|99623.6|99690.7|99609.1|32
1646622350000|2022-03-07 03:05:50|99695.2|99608.6|99703.3|99617.9|99703.7|99625|99694.7|99608.6|39
1646622360000|2022-03-07 03:06:00|99701.9|99619.1|99709.8|99629.8|99712|99632.6|99700.7|99618.2|34
1646622370000|2022-03-07 03:06:10|99710.5|99629|99708.1|99627.9|99711.4|99636.1|99705.6|99625.7|32
1646622380000|2022-03-07 03:06:20|99707.2|99628|99697.8|99609.8|99709|99628|99697.6|99609.7|26
1646622390000|2022-03-07 03:06:30|99700.9|99608.5|99692.3|99604.8|99700.9|99615.5|99690.4|99602.5|35
1646622400000|2022-03-07 03:06:40|99691.1|99606.1|99684|99598.8|99693.2|99606.2|99683.5|99595.4|34
1646622410000|2022-03-07 03:06:50|99684.2|99598.9|99675.5|99593.2|99687.2|99605.7|99674.9|99591.1|28
1646622420000|2022-03-07 03:07:00|99673.8|99597.8|99674.6|99598|99676.1|99600.3|99672.5|99593.2|22
1646622430000|2022-03-07 03:07:10|99675.5|99598.1|99673.7|99594.3|99678|99598.6|99672.9|99590.7|26
1646622440000|2022-03-07 03:07:20|99674.6|99595.1|99670.3|99593|99675.1|99596.5|99670.3|99592.1|18
1646622450000|2022-03-07 03:07:30|99669.2|99592.9|99673.2|99593|99678.3|99597|99669.2|99586.8|29
1646622460000|2022-03-07 03:07:40|99672.5|99592.7|99673.1|99584.9|99673.1|99604.6|99654.6|99584.9|17
1646622470000|2022-03-07 03:07:50|99674.6|99580|99664.6|99579.9|99674.9|99591.9|99662.7|99575.2|25
1646622480000|2022-03-07 03:08:00|99663.5|99586.8|99662.5|99580.2|99664.2|99586.9|99656.2|99575.7|31
1646622490000|2022-03-07 03:08:10|99662.6|99580.3|99659.1|99579.6|99663.8|99583.3|99658.9|99577.9|26
1646622500000|2022-03-07 03:08:20|99656.4|99578.6|99674.1|99592.3|99674.1|99592.3|99653.1|99576.1|38
1646622510000|2022-03-07 03:08:30|99673.7|99595.5|99676.7|99588.8|99676.9|99595.5|99670.5|99584|25
1646622520000|2022-03-07 03:08:40|99675.1|99589.7|99670.4|99588|99677.5|99594.7|99669.3|99583.3|27
1646622530000|2022-03-07 03:08:50|99667.6|99597.4|99667.4|99586.1|99671.6|99607|99657|99584.8|23
1646622540000|2022-03-07 03:09:00|99668.3|99585.2|99667.5|99587.1|99671.2|99587.5|99667.4|99582.8|19
1646622550000|2022-03-07 03:09:10|99668.1|99586.2|99670.2|99583.7|99671.7|99592.6|99665|99577.4|25
1646622560000|2022-03-07 03:09:20|99670|99584.6|99678.5|99595.4|99681.1|99599.1|99664.3|99583|34
1646622570000|2022-03-07 03:09:30|99678.6|99595.2|99684.8|99597.3|99684.9|99603|99675.2|99593.1|30
1646622580000|2022-03-07 03:09:40|99684.1|99598.3|99679.6|99600.5|99684.1|99603.7|99677.7|99598.3|27
1646622590000|2022-03-07 03:09:50|99679.7|99600.6|99677.5|99599.2|99682.3|99603.8|99676.7|99595.3|30
1646622600000|2022-03-07 03:10:00|99679.6|99595.2|99680.6|99596|99683|99602.2|99677.5|99592.5|26
1646622610000|2022-03-07 03:10:10|99680.7|99596.2|99681.6|99602.8|99683|99607.1|99679|99596.2|25
1646622620000|2022-03-07 03:10:20|99679.9|99603.9|99685.7|99595.1|99685.7|99604|99679.9|99595.1|24
1646622630000|2022-03-07 03:10:30|99685.8|99596.2|99686.2|99601.3|99686.9|99606.7|99682.5|99596.2|22
1646622640000|2022-03-07 03:10:40|99684.2|99601.9|99683.6|99601.4|99684.4|99602.4|99682|99600.1|21
1646622650000|2022-03-07 03:10:50|99682.4|99602.6|99687.5|99607.3|99688.4|99612.1|99682.3|99601.8|30
1646622660000|2022-03-07 03:11:00|99675.4|99625.4|99678.7|99600.6|99688.5|99625.4|99675.4|99599.7|26
1646622670000|2022-03-07 03:11:10|99679.1|99598.8|99677.7|99594.2|99688.1|99608.1|99673.1|99591.1|32
1646622680000|2022-03-07 03:11:20|99677.2|99595|99672.5|99594.6|99678.6|99611.5|99660.6|99590.7|30
1646622690000|2022-03-07 03:11:30|99671.4|99595|99668.5|99584.8|99673.4|99595.2|99667.2|99584.8|37
1646622700000|2022-03-07 03:11:40|99668.1|99585|99669.1|99587|99669.1|99590.6|99666.8|99585|23
1646622710000|2022-03-07 03:11:50|99668.4|99588|99668.1|99585.3|99669.9|99591.4|99663.7|99580.8|32
1646622720000|2022-03-07 03:12:00|99668.4|99585.7|99665.4|99591|99672.5|99595.1|99665.4|99584.2|32
1646622730000|2022-03-07 03:12:10|99665.2|99589.9|99667.8|99586.8|99669.9|99592.4|99664.6|99583.1|24
1646622740000|2022-03-07 03:12:20|99668.5|99588|99669.9|99590.6|99669.9|99591.9|99666.1|99583.4|21
1646622750000|2022-03-07 03:12:30|99669.4|99589.3|99673.6|99589.8|99673.9|99592.3|99669.4|99587.6|27
1646622760000|2022-03-07 03:12:40|99673.5|99589.7|99675.8|99587|99676.4|99592.3|99670.7|99587|20
1646622770000|2022-03-07 03:12:50|99674.9|99587.7|99669.6|99595.4|99674.9|99595.4|99666.4|99587.5|23
1646622780000|2022-03-07 03:13:00|99669.9|99595.6|99676.2|99596.3|99677.6|99598.3|99668.6|99591.1|33
1646622790000|2022-03-07 03:13:10|99678|99594.4|99680.9|99595|99682.5|99600|99676.3|99594.4|36
1646622800000|2022-03-07 03:13:20|99680.7|99594.8|99685.1|99601.7|99685.1|99602.3|99678.3|99593.9|27
1646622810000|2022-03-07 03:13:30|99684.9|99602.6|99677.5|99596.6|99684.9|99602.6|99675.2|99594.4|31
1646622820000|2022-03-07 03:13:40|99677.4|99596.7|99677.9|99588.8|99680.1|99604|99671.5|99588.8|34
1646622830000|2022-03-07 03:13:50|99678|99589.6|99671.5|99596.8|99678|99597.8|99662|99582.5|31
1646622840000|2022-03-07 03:14:00|99670.6|99595.1|99662.1|99584.5|99670.6|99604.9|99652.3|99583.6|26
1646622850000|2022-03-07 03:14:10|99661.7|99585.6|99660.8|99576.4|99661.7|99597.9|99647|99572.6|22
1646622860000|2022-03-07 03:14:20|99659.3|99577.4|99663.9|99583.4|99663.9|99586|99655.6|99577|19
1646622870000|2022-03-07 03:14:30|99664.5|99581.9|99662|99589.5|99667.3|99592.4|99662|99581.6|25
1646622880000|2022-03-07 03:14:40|99664.1|99590.2|99669.2|99593.7|99669.8|99593.7|99664.1|99583|25
1646622890000|2022-03-07 03:14:50|99669.5|99592.2|99658.3|99579|99670.4|99592.2|99656.5|99577.2|28
1646622900000|2022-03-07 03:15:00|99657.7|99578.3|99653.6|99574|99660.4|99595.6|99645.6|99574|30
1646622910000|2022-03-07 03:15:10|99652.8|99575.2|99651.7|99575.3|99653.8|99577|99650.4|99573.5|20
1646622920000|2022-03-07 03:15:20|99652.8|99575.4|99649.2|99574.7|99653.7|99591.3|99641.3|99574.4|22
1646622930000|2022-03-07 03:15:30|99649.1|99574.8|99641.8|99562.7|99649.1|99575.8|99637.9|99560.8|33
1646622940000|2022-03-07 03:15:40|99640.7|99564.3|99636.2|99555.3|99641.3|99565.2|99634.6|99552.9|32
1646622950000|2022-03-07 03:15:50|99636.3|99555.8|99641.2|99556.4|99641.8|99567.3|99615.4|99548.8|33
1646622960000|2022-03-07 03:16:00|99639.9|99561|99635.6|99558.3|99640.6|99561|99635.6|99554.4|33
1646622970000|2022-03-07 03:16:10|99636.2|99557.4|99640.1|99558.5|99640.1|99563.2|99634.6|99557|23
1646622980000|2022-03-07 03:16:20|99640.2|99560.8|99637.6|99562.7|99644.3|99565.7|99637.6|99559.5|31
1646622990000|2022-03-07 03:16:30|99637.9|99561.3|99638.4|99564.7|99645.4|99569.7|99637.9|99558.7|31
1646623000000|2022-03-07 03:16:40|99638.5|99564.8|99637.9|99564.4|99641.9|99568.9|99637.1|99561.9|31
1646623010000|2022-03-07 03:16:50|99638.5|99564.9|99639.5|99558.6|99644.6|99569.7|99637.8|99558.6|28
1646623020000|2022-03-07 03:17:00|99638.4|99557.6|99628|99546.1|99638.7|99558.2|99624.8|99544.3|35
1646623030000|2022-03-07 03:17:10|99628.5|99545.9|99624.9|99544.4|99628.5|99551.2|99623|99544.4|23
1646623040000|2022-03-07 03:17:20|99625.2|99543.9|99626.2|99543.3|99630|99553.1|99624.5|99543.3|28
1646623050000|2022-03-07 03:17:30|99626.4|99542.8|99696.2|99593.9|99713.3|99597.5|99625.1|99542.8|26
1646623060000|2022-03-07 03:17:40|99691.3|99597.9|99855.2|99739.2|99855.2|99739.2|99688.9|99588.7|38
1646623070000|2022-03-07 03:17:50|99853|99737|99864.2|99748.2|99866.2|99752.7|99852.2|99736.2|35
1646623080000|2022-03-07 03:18:00|99864|99748|99873.2|99757.2|99875.5|99762.3|99859.5|99743.5|35
1646623090000|2022-03-07 03:18:10|99873.5|99757.5|99934.1|99818.1|99941.5|99834.6|99866.6|99750.6|37
1646623100000|2022-03-07 03:18:20|99925.1|99809.1|99900.8|99787.8|99925.1|99809.1|99895.9|99785.3|23
1646623110000|2022-03-07 03:18:30|99902.3|99786.3|99902.1|99789.3|99905.5|99789.5|99901|99785.4|24
1646623120000|2022-03-07 03:18:40|99903.8|99787.8|99897|99788.4|99904.9|99789.1|99896.3|99784.7|24
1646623130000|2022-03-07 03:18:50|99901.6|99788.3|99888.3|99791.8|99902|99792.9|99886.6|99782.3|30
1646623140000|2022-03-07 03:19:00|99888.1|99792.1|99879.6|99789.2|99891.1|99792.6|99879.6|99787.4|37
1646623150000|2022-03-07 03:19:10|99880.6|99788.8|99846.1|99771.5|99892.1|99789.6|99846.1|99767.9|26
1646623160000|2022-03-07 03:19:20|99852.5|99768.3|99856.5|99771.7|99864.7|99773.9|99849|99765.7|36
1646623170000|2022-03-07 03:19:30|99856.3|99772.3|99865.3|99778|99872|99778|99852.7|99772|33
1646623180000|2022-03-07 03:19:40|99867.7|99776.9|99861.8|99770.6|99867.7|99778.1|99856.9|99770.3|34
1646623190000|2022-03-07 03:19:50|99862.3|99770.8|99857.6|99775.7|99862.7|99776.6|99852.3|99769.7|19
1646623200000|2022-03-07 03:20:00|99858.2|99773.6|99862.2|99767|99862.2|99773.6|99853.3|99764.7|31
1646623210000|2022-03-07 03:20:10|99862.1|99766.5|99855.4|99768.7|99869.5|99770.4|99853.7|99761|32
1646623220000|2022-03-07 03:20:20|99856.1|99757.9|99837.7|99750.4|99856.1|99760.4|99833.7|99739.6|34
1646623230000|2022-03-07 03:20:30|99841.2|99745.6|99835|99736.9|99841.2|99747.4|99826.8|99731.3|36
1646623240000|2022-03-07 03:20:40|99832.5|99739|99833.1|99736.6|99836.1|99739.7|99826.1|99733.5|37
1646623250000|2022-03-07 03:20:50|99833.5|99735.9|99841.5|99743.2|99849.2|99752.2|99827.6|99732.8|35
1646623260000|2022-03-07 03:21:00|99841.6|99734.9|99828.2|99724.4|99841.6|99734.9|99821.6|99724.4|41
1646623270000|2022-03-07 03:21:10|99820.1|99718.5|99825.1|99710.7|99826.9|99718.5|99813.8|99706.2|36
1646623280000|2022-03-07 03:21:20|99824.9|99711.5|99775.3|99670.8|99827.5|99714.3|99775.3|99667.1|31
1646623290000|2022-03-07 03:21:30|99778.1|99672.2|99792.2|99676.5|99793.3|99678.6|99772.9|99661.4|42
1646623300000|2022-03-07 03:21:40|99791.5|99675.5|99789.7|99673.7|99793.8|99677.8|99784.6|99668.6|33
1646623310000|2022-03-07 03:21:50|99789.5|99673.5|99766.3|99650.3|99793.4|99679.6|99759.5|99643.5|38
1646623320000|2022-03-07 03:22:00|99766.7|99650.7|99766.9|99650.9|99769|99653|99755.4|99639.4|32
1646623330000|2022-03-07 03:22:10|99762.7|99646.7|99767|99657.3|99774.8|99665.6|99758.8|99645.4|34
1646623340000|2022-03-07 03:22:20|99774.8|99658.8|99760.2|99647|99775.7|99659.7|99755.8|99644.8|25
1646623350000|2022-03-07 03:22:30|99762.6|99646.6|99755.9|99639.9|99762.8|99646.8|99750.8|99635.4|36
1646623360000|2022-03-07 03:22:40|99755.2|99639.2|99746.9|99630.9|99755.2|99639.2|99741.6|99625.6|35
1646623370000|2022-03-07 03:22:50|99746.5|99630.5|99745.6|99632.7|99749.4|99638.9|99744.5|99630.5|21
1646623380000|2022-03-07 03:23:00|99746.1|99633.9|99701.1|99585.1|99746.4|99637.6|99700|99584|37
1646623390000|2022-03-07 03:23:10|99701.2|99585.2|99693|99587.5|99703.4|99599.8|99693|99582.8|30
1646623400000|2022-03-07 03:23:20|99692.4|99588.5|99691.5|99586.1|99693.8|99588.9|99682.8|99578.3|36
1646623410000|2022-03-07 03:23:30|99693.2|99588.5|99682.1|99578.1|99696.9|99595.7|99679.4|99575.1|38
1646623420000|2022-03-07 03:23:40|99681.9|99578.9|99681.9|99574.7|99683.7|99579.3|99679.6|99572.7|31
1646623430000|2022-03-07 03:23:50|99683.1|99574.3|99675.5|99574.7|99683.1|99579.9|99675.5|99573.7|34
1646623440000|2022-03-07 03:24:00|99675.6|99574.9|99666.3|99564.1|99677.1|99576.2|99652|99548.4|36
1646623450000|2022-03-07 03:24:10|99666.6|99564.8|99668.2|99552.2|99672.9|99565|99660.1|99548.9|38
1646623460000|2022-03-07 03:24:20|99669.7|99553.7|99651.1|99545.5|99669.7|99553.7|99646.3|99541.9|38
1646623470000|2022-03-07 03:24:30|99650.6|99545|99657.7|99544.5|99659.9|99551.3|99645.7|99536.2|32
1646623480000|2022-03-07 03:24:40|99655.9|99551.8|99658.7|99552|99658.7|99553.8|99649.7|99546.7|26
1646623490000|2022-03-07 03:24:50|99657.2|99551.9|99668.6|99552.6|99670.1|99559.6|99657.2|99549.8|30
1646623500000|2022-03-07 03:25:00|99666.4|99550.4|99673|99557|99684.8|99568.8|99665|99549|39
1646623510000|2022-03-07 03:25:10|99672.6|99556.6|99669.3|99558.4|99676.8|99560.8|99667.4|99551.4|28
1646623520000|2022-03-07 03:25:20|99673.7|99557.7|99668.2|99552.2|99678.3|99562.3|99663.9|99547.9|27
1646623530000|2022-03-07 03:25:30|99668|99552|99665.9|99549.9|99671.7|99555.7|99659.9|99543.9|29
1646623540000|2022-03-07 03:25:40|99665.7|99549.7|99666.9|99550.9|99672.5|99556.5|99665|99549|35
1646623550000|2022-03-07 03:25:50|99667.1|99551.1|99673.3|99557.3|99675.7|99559.7|99663.7|99547.7|36
1646623560000|2022-03-07 03:26:00|99673.6|99557.6|99670.1|99554.1|99682.9|99569.6|99667.8|99551.8|34
1646623570000|2022-03-07 03:26:10|99670.3|99554.3|99671.5|99555.5|99671.6|99555.6|99664.3|99550|34
1646623580000|2022-03-07 03:26:20|99671.6|99555.6|99666.9|99551.5|99672.4|99556.4|99665.3|99549.3|20
1646623590000|2022-03-07 03:26:30|99666.7|99553.2|99669.9|99559.1|99670.5|99562.5|99665.9|99549.9|42
1646623600000|2022-03-07 03:26:40|99673.1|99559|99681.8|99567.2|99681.8|99572.4|99664.2|99559|31
1646623610000|2022-03-07 03:26:50|99682.9|99567.8|99676.2|99569|99684.7|99571.5|99671.3|99561.6|37
1646623620000|2022-03-07 03:27:00|99675.4|99569.7|99684.1|99571.9|99684.1|99575.9|99674.1|99567.7|25
1646623630000|2022-03-07 03:27:10|99681.9|99575.9|99663.4|99556.4|99684.6|99576|99663.4|99554.8|38
1646623640000|2022-03-07 03:27:20|99663.6|99556.6|99569.1|99453.1|99664.1|99556.7|99562.6|99446.6|41
1646623650000|2022-03-07 03:27:30|99560.8|99444.8|99524.4|99408.4|99560.8|99444.8|99524.4|99408.4|44
1646623660000|2022-03-07 03:27:40|99522.7|99406.7|99504.7|99388.7|99540.1|99424.1|99472.3|99356.3|44
1646623670000|2022-03-07 03:27:50|99507.8|99391.8|99504.5|99388.5|99507.8|99391.8|99483.5|99367.5|42
1646623680000|2022-03-07 03:28:00|99502.2|99386.2|99452.6|99336.6|99502.2|99386.2|99452.6|99336.6|42
1646623690000|2022-03-07 03:28:10|99453.7|99337.7|99456.6|99340.6|99458.1|99342.1|99412.6|99296.6|44
1646623700000|2022-03-07 03:28:20|99459|99343|99472.8|99362.4|99472.8|99364.4|99435.5|99319.5|43
1646623710000|2022-03-07 03:28:30|99470.5|99364|99490|99382.8|99500.8|99389.2|99468.5|99361.2|44
1646623720000|2022-03-07 03:28:40|99490.2|99386.3|99511.5|99408.5|99511.5|99410.7|99489|99375.1|41
1646623730000|2022-03-07 03:28:50|99510.2|99407.5|99507.3|99400.8|99519.9|99408|99489.9|99384.8|43
1646623740000|2022-03-07 03:29:00|99507.7|99401.3|99508.2|99393.1|99514.4|99401.3|99493.3|99379.2|41
1646623750000|2022-03-07 03:29:10|99510.8|99394.8|99518.4|99407|99520|99415.2|99506.5|99394.8|30
1646623760000|2022-03-07 03:29:20|99519.3|99405.1|99518|99402|99525.4|99411.4|99512.4|99396.4|32
1646623770000|2022-03-07 03:29:30|99517.9|99401.9|99534.1|99418.1|99537.8|99421.8|99514.6|99401.1|39
1646623780000|2022-03-07 03:29:40|99533.2|99417.2|99531.6|99415.6|99533.2|99417.3|99521.4|99405.4|31
1646623790000|2022-03-07 03:29:50|99530.3|99414.3|99539.3|99423.3|99539.5|99423.5|99529.8|99413.8|33
1646623800000|2022-03-07 03:30:00|99537.1|99421.1|99525.7|99409.7|99545.3|99429.3|99525.7|99409.7|64
1646623810000|2022-03-07 03:30:10|99521.4|99405.4|99526|99410|99527.6|99411.6|99515.7|99399.7|68
1646623820000|2022-03-07 03:30:20|99526.5|99410.5|99551.9|99435.9|99556.8|99440.8|99526.5|99410.5|74
1646623830000|2022-03-07 03:30:30|99555|99439|99552.1|99436.1|99565.1|99449.1|99550.9|99434.9|68
1646623840000|2022-03-07 03:30:40|99551.9|99435.9|99560.1|99444.1|99562.5|99446.5|99550.1|99434.1|67
1646623850000|2022-03-07 03:30:50|99559.1|99443.1|99563.7|99447.7|99564.3|99448.3|99558.1|99442.1|50
1646623860000|2022-03-07 03:31:00|99559.3|99443.3|99559.6|99443.6|99579.1|99463.1|99558.4|99442.4|53
1646623870000|2022-03-07 03:31:10|99559.9|99443.9|99563.7|99447.7|99567.6|99451.6|99559.7|99443.7|52
1646623880000|2022-03-07 03:31:20|99563.9|99447.9|99562|99446|99567.7|99451.7|99555.9|99439.9|59
1646623890000|2022-03-07 03:31:30|99560.9|99444.9|99555.6|99439.6|99577.3|99461.3|99552.1|99436.1|63
1646623900000|2022-03-07 03:31:40|99555.3|99439.3|99554|99438|99558|99442|99549.8|99433.8|55
1646623910000|2022-03-07 03:31:50|99555.1|99439.1|99544.7|99428.7|99555.4|99439.4|99538|99422|53
1646623920000|2022-03-07 03:32:00|99544.6|99428.6|99543|99427|99546.2|99430.2|99539.4|99423.4|49
1646623930000|2022-03-07 03:32:10|99543.5|99427.5|99520.9|99404.9|99543.6|99427.6|99520.8|99404.8|60
1646623940000|2022-03-07 03:32:20|99521.4|99405.4|99537.6|99421.6|99540.6|99424.6|99512.9|99396.9|58
1646623950000|2022-03-07 03:32:30|99536.9|99420.9|99546.8|99430.8|99547.9|99431.9|99536.9|99420.9|49
1646623960000|2022-03-07 03:32:40|99547.4|99431.4|99543.6|99427.6|99548.9|99432.9|99538.3|99422.3|48
1646623970000|2022-03-07 03:32:50|99538.2|99422.2|99542.9|99426.9|99548|99432|99533.7|99417.7|51
1646623980000|2022-03-07 03:33:00|99544.1|99428.1|99539|99423|99547.9|99431.9|99537.8|99421.8|47
1646623990000|2022-03-07 03:33:10|99538.7|99422.7|99545.3|99429.3|99547.2|99431.2|99535.8|99419.8|37
1646624000000|2022-03-07 03:33:20|99545.1|99429.1|99555.9|99439.9|99555.9|99439.9|99541.5|99425.5|35
1646624010000|2022-03-07 03:33:30|99551.6|99435.6|99545.6|99429.6|99553.6|99437.6|99543.6|99427.6|36
1646624020000|2022-03-07 03:33:40|99545.4|99429.4|99531.8|99415.8|99548.6|99432.6|99530.7|99414.7|54
1646624030000|2022-03-07 03:33:50|99532.2|99416.2|99550.2|99434.2|99550.7|99434.7|99530.5|99414.5|42
1646624040000|2022-03-07 03:34:00|99550.5|99434.5|99550.8|99434.8|99562.8|99446.8|99549.4|99433.4|56
1646624050000|2022-03-07 03:34:10|99551|99435|99550.9|99434.9|99551.6|99435.6|99543.5|99430.1|43
1646624060000|2022-03-07 03:34:20|99551|99435|99561.7|99445.7|99562.9|99446.9|99550.9|99434.9|40
1646624070000|2022-03-07 03:34:30|99561.6|99445.6|99556.5|99440.5|99561.6|99445.6|99549.7|99433.7|52
1646624080000|2022-03-07 03:34:40|99556.2|99440.2|99554|99438.5|99556.9|99440.9|99546.3|99431.6|46
1646624090000|2022-03-07 03:34:50|99554.5|99439.2|99558.9|99442.9|99560.2|99444.2|99554.5|99439.1|43
1646624100000|2022-03-07 03:35:00|99558.3|99442.3|99576.5|99460.5|99577.3|99461.3|99558.3|99442.3|52
1646624110000|2022-03-07 03:35:10|99577|99461|99578.5|99462.5|99579.2|99463.2|99570.6|99454.6|56
1646624120000|2022-03-07 03:35:20|99578.9|99462.9|99576.8|99460.8|99578.9|99462.9|99567.2|99451.2|62
1646624130000|2022-03-07 03:35:30|99577|99461|99581.1|99465.1|99581.1|99465.1|99561.9|99445.9|57
1646624140000|2022-03-07 03:35:40|99581.4|99465.4|99570.8|99454.8|99582.8|99466.8|99563.9|99447.9|64
1646624150000|2022-03-07 03:35:50|99571.3|99455.3|99588.1|99472.1|99589.1|99473.1|99571.3|99455.3|49
1646624160000|2022-03-07 03:36:00|99587.3|99471.3|99583.4|99467.4|99589.2|99473.2|99582.6|99466.6|45
1646624170000|2022-03-07 03:36:10|99583|99467|99573.3|99457.3|99583|99467|99567.5|99451.5|66
1646624180000|2022-03-07 03:36:20|99572.8|99456.8|99568.2|99452.2|99576.1|99460.1|99559.9|99443.9|56
1646624190000|2022-03-07 03:36:30|99568|99452|99560.7|99444.7|99569|99453|99556.9|99440.9|39
1646624200000|2022-03-07 03:36:40|99560.8|99444.8|99572.4|99456.4|99576.5|99460.5|99560.8|99444.8|46
1646624210000|2022-03-07 03:36:50|99573.2|99457.2|99570.2|99454.2|99573.2|99457.2|99558.7|99442.7|45
1646624220000|2022-03-07 03:37:00|99565.9|99449.9|99556.6|99440.6|99570.1|99454.1|99553.6|99437.6|50
1646624230000|2022-03-07 03:37:10|99556.5|99440.5|99571.9|99455.9|99573.1|99457.1|99554.9|99438.9|42
1646624240000|2022-03-07 03:37:20|99572.1|99456.1|99560.8|99444.8|99573.4|99457.4|99558.3|99442.3|54
1646624250000|2022-03-07 03:37:30|99560.9|99444.9|99555.6|99439.6|99561.8|99445.8|99551.6|99435.6|31
1646624260000|2022-03-07 03:37:40|99554.3|99438.3|99558.5|99442.5|99563.7|99447.7|99553.6|99437.6|43
1646624270000|2022-03-07 03:37:50|99559.2|99443.2|99561.1|99445.1|99566|99450|99555.9|99439.9|46
1646624280000|2022-03-07 03:38:00|99563.1|99447.1|99561.9|99445.9|99565.9|99449.9|99561.7|99445.7|45
1646624290000|2022-03-07 03:38:10|99562.6|99446.6|99560.9|99444.9|99562.7|99446.7|99553.8|99437.8|51
1646624300000|2022-03-07 03:38:20|99561.5|99445.5|99552.6|99436.6|99561.5|99445.5|99547.4|99431.4|38
1646624310000|2022-03-07 03:38:30|99553.9|99437.9|99554.4|99438.4|99556.5|99440.5|99550.5|99434.5|33
1646624320000|2022-03-07 03:38:40|99555.9|99439.9|99556.4|99440.4|99556.4|99440.4|99544.1|99434.7|35
1646624330000|2022-03-07 03:38:50|99561.3|99445.3|99560.9|99444.9|99561.3|99445.3|99556.5|99440.5|39
1646624340000|2022-03-07 03:39:00|99561.2|99445.2|99552.4|99436.4|99561.5|99445.5|99551.7|99435.7|35
1646624350000|2022-03-07 03:39:10|99552.6|99436.6|99562.2|99446.2|99564.2|99448.2|99552.6|99436.6|29
1646624360000|2022-03-07 03:39:20|99559.7|99443.7|99557.9|99441.9|99560.9|99444.9|99550.5|99434.5|44
1646624370000|2022-03-07 03:39:30|99558.7|99442.7|99556|99440|99561.4|99445.4|99555.8|99439.8|29
1646624380000|2022-03-07 03:39:40|99556.2|99440.2|99546.4|99430.4|99556.4|99440.4|99545|99429|27
1646624390000|2022-03-07 03:39:50|99546.9|99430.9|99549.7|99433.7|99552.6|99436.6|99543|99427|43
1646624400000|2022-03-07 03:40:00|99548.5|99432.5|99518.1|99402.1|99549.5|99433.5|99516.7|99400.8|53
1646624410000|2022-03-07 03:40:10|99516.8|99400.8|99520.9|99404.9|99528.4|99412.4|99505.9|99389.9|56
1646624420000|2022-03-07 03:40:20|99521|99405|99519.6|99403.6|99529.1|99413.1|99513.2|99397.2|61
1646624430000|2022-03-07 03:40:30|99520|99404|99518.6|99402.6|99523.7|99407.7|99512.8|99396.8|55
1646624440000|2022-03-07 03:40:40|99518.3|99402.3|99528.3|99412.3|99532|99416|99518.3|99402.3|49
1646624450000|2022-03-07 03:40:50|99528.9|99412.9|99516.5|99400.5|99529.2|99413.2|99514.5|99398.5|34
1646624460000|2022-03-07 03:41:00|99518.7|99402.7|99532.1|99416.1|99535.2|99419.2|99518.7|99402.7|46
1646624470000|2022-03-07 03:41:10|99532.3|99416.3|99532.7|99416.7|99532.7|99416.7|99526.7|99410.7|34
1646624480000|2022-03-07 03:41:20|99533.6|99417.6|99535.7|99419.7|99535.8|99419.8|99526.5|99410.5|35
1646624490000|2022-03-07 03:41:30|99535.6|99419.6|99539.6|99423.6|99541.1|99425.1|99531.7|99415.7|49
1646624500000|2022-03-07 03:41:40|99538.2|99422.2|99534.6|99418.6|99541.2|99425.2|99530.5|99414.5|35
1646624510000|2022-03-07 03:41:50|99533.7|99417.7|99532.3|99416.3|99538.3|99422.3|99523.1|99407.1|40
1646624520000|2022-03-07 03:42:00|99530.3|99414.3|99541.9|99425.9|99543.2|99427.2|99530.3|99414.3|31
1646624530000|2022-03-07 03:42:10|99540.7|99424.7|99534.2|99418.2|99541.5|99425.5|99530.5|99414.5|35
1646624540000|2022-03-07 03:42:20|99535.5|99419.5|99535.2|99419.2|99536.9|99420.9|99525.1|99409.1|48
1646624550000|2022-03-07 03:42:30|99534.5|99418.5|99542.7|99426.7|99545.7|99429.7|99531.4|99415.4|29
1646624560000|2022-03-07 03:42:40|99538.9|99422.9|99556.5|99440.5|99557|99441|99538.9|99422.9|57
1646624570000|2022-03-07 03:42:50|99555.2|99439.2|99559.3|99443.3|99564|99448|99552.9|99436.9|32
1646624580000|2022-03-07 03:43:00|99560.7|99444.7|99575.6|99459.6|99581.9|99465.9|99560.5|99444.5|60
1646624590000|2022-03-07 03:43:10|99575.1|99459.1|99575.5|99459.5|99576.1|99460.1|99573.9|99457.9|33
1646624600000|2022-03-07 03:43:20|99574.9|99458.9|99567.1|99451.1|99575.3|99459.3|99565.8|99449.8|37
1646624610000|2022-03-07 03:43:30|99566.4|99450.4|99567.2|99451.2|99573.3|99457.3|99565.9|99449.9|48
1646624620000|2022-03-07 03:43:40|99570.7|99454.7|99566|99450|99570.7|99454.7|99558.6|99442.6|24
1646624630000|2022-03-07 03:43:50|99565.1|99449.1|99565.1|99449.1|99571.3|99455.3|99560.2|99444.2|43
1646624640000|2022-03-07 03:44:00|99567.4|99451.4|99582.2|99466.2|99583|99467|99566.4|99450.4|43
1646624650000|2022-03-07 03:44:10|99582.1|99466.1|99555.7|99439.7|99582.4|99466.4|99555|99439|50
1646624660000|2022-03-07 03:44:20|99554.9|99438.9|99554.8|99438.8|99558.9|99442.9|99546|99430|51
1646624670000|2022-03-07 03:44:30|99554.6|99438.6|99557|99441|99560.6|99444.6|99554.6|99438.6|36
1646624680000|2022-03-07 03:44:40|99557.4|99441.4|99564.9|99448.9|99566.6|99450.6|99554.2|99438.2|42
1646624690000|2022-03-07 03:44:50|99568.2|99452.2|99573.1|99457.1|99579.4|99463.4|99557.6|99441.6|55
1646624700000|2022-03-07 03:45:00|99569.8|99468.8|99562.1|99458.9|99569.8|99470.1|99560.1|99457.2|25
1646624710000|2022-03-07 03:45:10|99564.6|99456.9|99563.8|99455.1|99565.5|99460.1|99552|99450.5|35
1646624720000|2022-03-07 03:45:20|99565.1|99455.8|99556.5|99450|99565.1|99456.9|99548.1|99446|37
1646624730000|2022-03-07 03:45:30|99555.4|99450.1|99560|99453.8|99562.3|99455.7|99553.7|99448|31
1646624740000|2022-03-07 03:45:40|99560.2|99453|99555.6|99450.4|99560.8|99454.6|99547.6|99450.4|29
1646624750000|2022-03-07 03:45:50|99554.4|99452.9|99551.1|99450.6|99556|99453.1|99545.5|99445.8|24
1646624760000|2022-03-07 03:46:00|99552.6|99449.1|99549.3|99447.3|99558.9|99454.9|99549.3|99446.6|29
1646624770000|2022-03-07 03:46:10|99548.6|99449.2|99561.6|99453.7|99565.5|99458.6|99548.1|99448.3|33
1646624780000|2022-03-07 03:46:20|99561.9|99453.2|99550.1|99444.9|99561.9|99457.4|99550.1|99444.9|26
1646624790000|2022-03-07 03:46:30|99555.2|99446|99552.2|99449.4|99559.1|99455.4|99546.4|99443.2|31
1646624800000|2022-03-07 03:46:40|99552|99449.2|99545.6|99446.8|99560.3|99451.6|99545.6|99445.7|34
1646624810000|2022-03-07 03:46:50|99544.8|99447.6|99563.2|99454.4|99565.7|99457.7|99544.8|99445.8|34
1646624820000|2022-03-07 03:47:00|99561|99457.5|99558.7|99452.4|99567|99457.8|99558.7|99450.6|32
1646624830000|2022-03-07 03:47:10|99559|99451.5|99547.2|99444.8|99561|99454.2|99543.8|99438.2|28
1646624840000|2022-03-07 03:47:20|99547.1|99444.6|99554.2|99443.4|99559.3|99446.1|99544.1|99438.2|18
1646624850000|2022-03-07 03:47:30|99555.1|99444.9|99550.3|99452.8|99555.2|99453.7|99547.7|99444.9|28
1646624860000|2022-03-07 03:47:40|99551.4|99451.4|99548.1|99442.6|99554|99452.9|99541.8|99437.6|26
1646624870000|2022-03-07 03:47:50|99549.2|99445.1|99552.6|99450.2|99552.6|99450.2|99543.6|99434|30
1646624880000|2022-03-07 03:48:00|99553.9|99448.4|99550.8|99455.5|99557.2|99455.8|99546.1|99445.4|27
1646624890000|2022-03-07 03:48:10|99554.3|99450.6|99557.7|99459.6|99561|99461.6|99552.1|99450.3|27
1646624900000|2022-03-07 03:48:20|99557.9|99458.9|99551.9|99449.9|99567.7|99459.3|99543|99449.5|37
1646624910000|2022-03-07 03:48:30|99552|99450.1|99556.3|99449.4|99557.5|99450.9|99547.6|99445.9|32
1646624920000|2022-03-07 03:48:40|99556.1|99449.7|99548.6|99450.6|99559.6|99451.4|99547.6|99447.7|22
1646624930000|2022-03-07 03:48:50|99549.5|99451.3|99556.8|99449.3|99559.1|99452.7|99548.6|99448|38
1646624940000|2022-03-07 03:49:00|99557.1|99449.6|99551.2|99454.7|99559.9|99454.7|99544.6|99449.6|25
1646624950000|2022-03-07 03:49:10|99552.6|99452.3|99541.7|99440.9|99555|99452.3|99534.4|99432|32
1646624960000|2022-03-07 03:49:20|99537.7|99447.6|99529.3|99433.3|99541.4|99447.8|99529.1|99431.9|24
1646624970000|2022-03-07 03:49:30|99529.4|99435.2|99533.7|99426.4|99535.3|99437.2|99524|99420.1|37
1646624980000|2022-03-07 03:49:40|99533.2|99425.6|99537.7|99442.6|99540.3|99444.2|99525.8|99425.6|32
1646624990000|2022-03-07 03:49:50|99538.1|99443.3|99540.3|99440.2|99540.4|99443.8|99533.3|99439.2|29
1646625000000|2022-03-07 03:50:00|99539.5|99441.6|99530|99418.5|99544|99442.8|99524.1|99417.8|29
1646625010000|2022-03-07 03:50:10|99527.3|99417.8|99527.8|99430.5|99530.6|99433.7|99518.6|99414.5|34
1646625020000|2022-03-07 03:50:20|99527.7|99427.6|99524.9|99426.9|99529.1|99432.1|99519.4|99416.9|30
1646625030000|2022-03-07 03:50:30|99524.2|99427.9|99517.3|99425.8|99524.3|99429.5|99515.3|99421.5|30
1646625040000|2022-03-07 03:50:40|99519|99426.6|99517.6|99415.9|99524.5|99428.8|99511.6|99412|32
1646625050000|2022-03-07 03:50:50|99522.4|99408.1|99515.2|99406.5|99522.4|99419.7|99507.6|99405.3|25
1646625060000|2022-03-07 03:51:00|99511.7|99409.5|99504.3|99405.9|99519.2|99415.4|99500.2|99403.9|33
1646625070000|2022-03-07 03:51:10|99503.9|99405.5|99519.6|99414.1|99522.2|99425.3|99503.2|99398.3|34
1646625080000|2022-03-07 03:51:20|99519.4|99415.6|99505.1|99406.6|99519.9|99418.1|99499.9|99398.3|32
1646625090000|2022-03-07 03:51:30|99504.3|99407.2|99517.8|99416.8|99521.7|99420|99500.9|99396.8|36
1646625100000|2022-03-07 03:51:40|99518.6|99415.3|99524.2|99420|99528.2|99428.1|99517.7|99413.2|22
1646625110000|2022-03-07 03:51:50|99522.3|99420.4|99526.9|99423.3|99531.5|99434.7|99517.7|99417.4|32
1646625120000|2022-03-07 03:52:00|99524.7|99428.4|99539.5|99434.3|99557.5|99453.9|99524.7|99426.6|37
1646625130000|2022-03-07 03:52:10|99541.6|99435.9|99536.4|99430.3|99546.4|99445.4|99534.1|99426.8|27
1646625140000|2022-03-07 03:52:20|99535.7|99428.2|99542.3|99444.5|99544.1|99445.1|99524.5|99428.2|26
1646625150000|2022-03-07 03:52:30|99542.1|99444.2|99540.2|99444.6|99543.4|99447.9|99539.2|99443.5|22
1646625160000|2022-03-07 03:52:40|99539.6|99443.5|99538.1|99438.1|99542.1|99444.6|99528.9|99424.8|22
1646625170000|2022-03-07 03:52:50|99532.9|99439.4|99529.7|99435.3|99542|99439.4|99524.2|99417.5|23
1646625180000|2022-03-07 03:53:00|99529.6|99435.1|99520.6|99422.5|99536.6|99435.1|99516.7|99410.7|38
1646625190000|2022-03-07 03:53:10|99523.6|99422.7|99522|99420.5|99529.8|99423.9|99518.3|99419.1|23
1646625200000|2022-03-07 03:53:20|99521.9|99420.9|99514.3|99409.8|99521.9|99421.3|99502.3|99402.4|22
1646625210000|2022-03-07 03:53:30|99512.8|99409.9|99520.8|99418.6|99523.1|99421.3|99510.5|99409.8|29
1646625220000|2022-03-07 03:53:40|99520.4|99419.8|99505.7|99410|99520.5|99420.1|99499.5|99400.9|25
1646625230000|2022-03-07 03:53:50|99506.3|99410.1|99525.2|99430.2|99526.8|99431|99506.3|99405.5|32
1646625240000|2022-03-07 03:54:00|99524.1|99431.2|99527.4|99426.7|99530.7|99431.3|99523.3|99423.7|24
1646625250000|2022-03-07 03:54:10|99527.1|99426.2|99521.7|99427.3|99529|99428.4|99521.7|99426.2|16
1646625260000|2022-03-07 03:54:20|99521.6|99427.1|99515.6|99419.4|99524.1|99427.9|99511.2|99411.1|17
1646625270000|2022-03-07 03:54:30|99515.2|99419.6|99521.2|99427.4|99522.3|99427.6|99515.2|99419.5|14
1646625280000|2022-03-07 03:54:40|99520.9|99427.2|99524.2|99428.6|99524.5|99429.5|99510.1|99414.7|25
1646625290000|2022-03-07 03:54:50|99524.6|99429.6|99521.3|99426.5|99526.6|99429.6|99520.2|99424.2|23
1646625300000|2022-03-07 03:55:00|99521.5|99426.7|99514.8|99426.7|99521.8|99427.3|99506.6|99414.7|30
1646625310000|2022-03-07 03:55:10|99515.1|99426.3|99520.5|99417.3|99520.6|99426.7|99514.4|99417.3|18
1646625320000|2022-03-07 03:55:20|99519.8|99418.9|99527.4|99427.3|99528.9|99427.3|99519.6|99418.9|20
1646625330000|2022-03-07 03:55:30|99521|99427.1|99526.3|99427.9|99528.9|99428.2|99510.3|99425.6|21
1646625340000|2022-03-07 03:55:40|99524.6|99428.2|99524.8|99429.7|99532.2|99438.8|99512.1|99415.4|30
1646625350000|2022-03-07 03:55:50|99525.1|99430.3|99533.7|99438.2|99538.7|99445.8|99520.5|99422.9|33
1646625360000|2022-03-07 03:56:00|99533.6|99438|99527|99428.9|99542.8|99442.9|99524.6|99422.8|31
1646625370000|2022-03-07 03:56:10|99526.2|99427.4|99537.5|99437|99538.1|99438|99523.4|99426.2|22
1646625380000|2022-03-07 03:56:20|99539.6|99436.8|99523.3|99424.9|99543|99441|99521.1|99423.4|20
1646625390000|2022-03-07 03:56:30|99526.9|99423.2|99531.7|99438.7|99531.7|99438.7|99525.8|99423.2|24
1646625400000|2022-03-07 03:56:40|99520.2|99423.5|99540.6|99446.1|99545|99446.1|99520.1|99423.4|34
1646625410000|2022-03-07 03:56:50|99540.7|99446.2|99541.9|99443.4|99549|99446.3|99535.3|99441.4|25
1646625420000|2022-03-07 03:57:00|99541.7|99443.3|99535.5|99434.3|99541.7|99443.3|99527|99430|23
1646625430000|2022-03-07 03:57:10|99535.3|99434.1|99538.7|99437.3|99545.6|99448.8|99522.7|99427.6|37
1646625440000|2022-03-07 03:57:20|99538.1|99437.7|99538.1|99437.8|99549.6|99446.5|99535.8|99434.5|30
1646625450000|2022-03-07 03:57:30|99539.4|99437.2|99550.8|99443.8|99551.3|99451.3|99538.5|99436|36
1646625460000|2022-03-07 03:57:40|99546.3|99447.2|99554|99446.7|99558.5|99454.5|99544.7|99442.8|36
1646625470000|2022-03-07 03:57:50|99551.4|99445.9|99539.9|99446.9|99551.4|99447.5|99535.6|99442.1|33
1646625480000|2022-03-07 03:58:00|99542.9|99440.5|99540|99434|99542.9|99441.9|99529.9|99418.8|37
1646625490000|2022-03-07 03:58:10|99539.1|99435.2|99532.8|99430.4|99539.1|99435.8|99520.7|99420.4|40
1646625500000|2022-03-07 03:58:20|99532|99432.3|99534.6|99434.2|99535.3|99436.6|99530.3|99428.5|33
1646625510000|2022-03-07 03:58:30|99534.7|99433|99525.8|99419.4|99537.9|99434.5|99519.3|99419.4|33
1646625520000|2022-03-07 03:58:40|99524.5|99421.5|99510.5|99420.2|99528.6|99423.9|99510.5|99413.4|34
1646625530000|2022-03-07 03:58:50|99511.8|99417|99514.9|99420.9|99527.4|99422.2|99510.7|99413.7|32
1646625540000|2022-03-07 03:59:00|99515.6|99416.8|99511|99409.4|99517.3|99417.5|99509.7|99407.1|35
1646625550000|2022-03-07 03:59:10|99510.9|99409.1|99499.2|99404.4|99510.9|99409.1|99497|99402.4|35
1646625560000|2022-03-07 03:59:20|99500.1|99405.6|99504.8|99405.8|99506.5|99406.5|99499.6|99401.4|25
1646625570000|2022-03-07 03:59:30|99503.8|99407.4|99506.4|99406.3|99509.1|99411.9|99503.6|99406.3|22
1646625580000|2022-03-07 03:59:40|99505.3|99407.2|99509.9|99410.7|99516.4|99410.7|99505.3|99404.1|19
1646625590000|2022-03-07 03:59:50|99510|99411.2|99508.2|99408.3|99513.4|99411.3|99502.4|99406.6|33
1646625600000|2022-03-07 04:00:00|99508.3|99408.5|99493|99394|99509|99408.5|99489.3|99393.1|38
1646625610000|2022-03-07 04:00:10|99491.3|99391.3|99492.9|99394.9|99499.7|99398.9|99484.9|99387.4|34
1646625620000|2022-03-07 04:00:20|99490.8|99394.3|99482.3|99381.6|99491.5|99394.3|99478.6|99373.7|36
1646625630000|2022-03-07 04:00:30|99483.1|99381.7|99500.9|99393.4|99500.9|99396.9|99473.8|99381.6|40
1646625640000|2022-03-07 04:00:40|99504.4|99394.7|99495.2|99395.1|99504.7|99397.7|99492.4|99382.5|40
1646625650000|2022-03-07 04:00:50|99495.7|99393.4|99492.2|99393.3|99496.2|99397.5|99486.4|99383.6|37
1646625660000|2022-03-07 04:01:00|99491.4|99393.9|99493.4|99386|99505.6|99396.3|99489.3|99384|42
1646625670000|2022-03-07 04:01:10|99491.8|99386.5|99478.8|99388.5|99494|99390.1|99478.8|99377.2|37
1646625680000|2022-03-07 04:01:20|99480.9|99390.2|99492.8|99388.1|99492.9|99390.7|99480.1|99384.3|34
1646625690000|2022-03-07 04:01:30|99490.6|99388.9|99481.5|99388.2|99491.4|99390.3|99481.2|99386.5|27
1646625700000|2022-03-07 04:01:40|99481.4|99388.1|99491.8|99384|99492.3|99390.3|99481.4|99382.5|26
1646625710000|2022-03-07 04:01:50|99492|99384.6|99489.6|99387.6|99495.3|99388.9|99473.1|99375.5|32
1646625720000|2022-03-07 04:02:00|99489.2|99388.4|99489.7|99392.1|99498.3|99395.9|99489.2|99385.1|39
1646625730000|2022-03-07 04:02:10|99490.1|99387.5|99495.4|99389.9|99497.8|99398.7|99489.2|99386.9|37
1646625740000|2022-03-07 04:02:20|99494.5|99391.6|99499.1|99395.1|99501.8|99397|99490.5|99389.6|40
1646625750000|2022-03-07 04:02:30|99499.7|99394.7|99496.5|99402.8|99502.2|99403.1|99496.2|99393.8|32
1646625760000|2022-03-07 04:02:40|99496.3|99399.2|99505.3|99402.3|99509.4|99402.6|99496.3|99395.2|41
1646625770000|2022-03-07 04:02:50|99496.7|99402.5|99500.7|99405.8|99501.8|99405.8|99495.8|99399|35
1646625780000|2022-03-07 04:03:00|99500.8|99405.9|99504.8|99406.5|99508.8|99406.5|99494.3|99400.1|32
1646625790000|2022-03-07 04:03:10|99505.1|99407.2|99510.2|99409.4|99514.8|99412.6|99503.1|99400.8|35
1646625800000|2022-03-07 04:03:20|99519.2|99410.2|99516.1|99416|99519.4|99418.2|99514.1|99410.2|40
1646625810000|2022-03-07 04:03:30|99513.6|99418|99525.5|99419.9|99527.2|99421.6|99513.6|99414.2|31
1646625820000|2022-03-07 04:03:40|99524.3|99421.3|99515.9|99423.9|99525.1|99423.9|99515.9|99419|30
1646625830000|2022-03-07 04:03:50|99518.2|99416.2|99519.7|99420.9|99522|99423.1|99516.7|99416|33
1646625840000|2022-03-07 04:04:00|99517.8|99420.1|99534.4|99432|99540.5|99437.5|99517.8|99420|39
1646625850000|2022-03-07 04:04:10|99534.2|99434.2|99532.2|99433.7|99540|99436.2|99532|99428.3|29
1646625860000|2022-03-07 04:04:20|99533|99432.7|99539|99433.1|99541.6|99433.5|99533|99427.6|33
1646625870000|2022-03-07 04:04:30|99540.7|99432|99534.4|99433|99540.7|99433.4|99529.9|99423.3|36
1646625880000|2022-03-07 04:04:40|99532.9|99432.9|99533.1|99430.3|99539.7|99435.5|99532.9|99428.8|35
1646625890000|2022-03-07 04:04:50|99534.6|99434.8|99528|99422.4|99538|99435.3|99527.8|99421.5|27
1646625900000|2022-03-07 04:05:00|99527.9|99422.2|99519.5|99418.8|99529.5|99425.8|99514|99413.3|41
1646625910000|2022-03-07 04:05:10|99524.5|99418.9|99500.4|99401.4|99525.4|99418.9|99500.4|99401.4|41
1646625920000|2022-03-07 04:05:20|99500.5|99401.5|99496.3|99402|99502.2|99404.8|99492.6|99398|34
1646625930000|2022-03-07 04:05:30|99495.7|99400.8|99508.8|99406|99510.5|99406|99495.7|99395.7|32
1646625940000|2022-03-07 04:05:40|99507.9|99407|99501.4|99408.5|99509.9|99408.7|99501|99403.7|17
1646625950000|2022-03-07 04:05:50|99503.3|99408|99506.9|99390.9|99510.5|99412.9|99499.3|99390.6|33
1646625960000|2022-03-07 04:06:00|99501.8|99396.5|99504.1|99401.1|99507.9|99406.2|99496.1|99395.6|35
1646625970000|2022-03-07 04:06:10|99505.4|99402.4|99504.6|99408.2|99513.5|99408.2|99502.3|99395.9|24
1646625980000|2022-03-07 04:06:20|99504.2|99407.7|99502.9|99408|99509.6|99409.7|99501.1|99398.4|37
1646625990000|2022-03-07 04:06:30|99503.3|99406.3|99500.5|99402.7|99503.7|99408.2|99500.5|99402.7|25
1646626000000|2022-03-07 04:06:40|99500.4|99402.5|99497.9|99404.3|99500.5|99404.3|99494.8|99401.4|20
1646626010000|2022-03-07 04:06:50|99498|99404.1|99514.4|99416.1|99518.9|99416.1|99498|99400.1|32
1646626020000|2022-03-07 04:07:00|99514.8|99418.7|99512.9|99411.2|99517.2|99419.1|99507.7|99409.8|30
1646626030000|2022-03-07 04:07:10|99513.2|99410.7|99508.9|99411.3|99518.2|99414.2|99507.9|99407.6|34
1646626040000|2022-03-07 04:07:20|99509|99411.4|99520.2|99415.2|99522|99415.8|99508.5|99411|28
1646626050000|2022-03-07 04:07:30|99519.9|99415.4|99515.9|99411.4|99520|99419|99507.9|99405.8|26
1646626060000|2022-03-07 04:07:40|99516.4|99412|99523.7|99409.5|99523.7|99416.3|99515.8|99409.5|27
1646626070000|2022-03-07 04:07:50|99521.9|99412.9|99522.4|99424.1|99525.7|99424.1|99518.8|99410.3|38
1646626080000|2022-03-07 04:08:00|99522.7|99424.5|99512.7|99417.3|99528|99424.5|99512.7|99408.3|21
1646626090000|2022-03-07 04:08:10|99516.1|99416|99516.2|99422.2|99522.7|99422.5|99515.8|99414.2|27
1646626100000|2022-03-07 04:08:20|99516.4|99421.3|99510.8|99417.1|99517.5|99422.2|99510.8|99408.9|38
1646626110000|2022-03-07 04:08:30|99510.7|99417|99520.6|99405.1|99520.9|99417.6|99510.7|99404|36
1646626120000|2022-03-07 04:08:40|99520.7|99415.1|99514|99413.3|99521.8|99415.1|99507.8|99402.6|38
1646626130000|2022-03-07 04:08:50|99513.4|99414|99518.7|99420.9|99523.3|99420.9|99513.3|99412.9|35
1646626140000|2022-03-07 04:09:00|99518.6|99420.2|99518.4|99408|99520.6|99420.2|99505.7|99408|37
1646626150000|2022-03-07 04:09:10|99515.7|99409.2|99514.7|99410.4|99519.6|99415|99513.8|99406.8|39
1646626160000|2022-03-07 04:09:20|99514.4|99411.4|99513.1|99409.8|99514.9|99412.3|99512.5|99408.4|25
1646626170000|2022-03-07 04:09:30|99513.2|99410|99515.4|99419.5|99522.8|99420.4|99513.1|99410|37
1646626180000|2022-03-07 04:09:40|99514.5|99418.5|99525.9|99417.3|99526.5|99420.9|99514.5|99414.8|33
1646626190000|2022-03-07 04:09:50|99524.4|99418.9|99515.7|99419.8|99526.1|99421.2|99513.6|99413.8|31
1646626200000|2022-03-07 04:10:00|99521.4|99419.7|99525.9|99423|99528|99425|99519.5|99418.6|42
1646626210000|2022-03-07 04:10:10|99525.5|99423.7|99525.5|99428.6|99530.9|99428.6|99518.1|99423.6|38
1646626220000|2022-03-07 04:10:20|99525.6|99427.2|99536.5|99433.6|99543.3|99438.2|99523.7|99424.8|43
1646626230000|2022-03-07 04:10:30|99540.5|99429.5|99538.7|99429.5|99540.6|99436.8|99529.7|99429|36
1646626240000|2022-03-07 04:10:40|99545.1|99429.2|99541.1|99440.9|99545.2|99441.5|99540.5|99428.9|31
1646626250000|2022-03-07 04:10:50|99542.2|99439|99530.5|99441.6|99547.2|99442.3|99526.7|99437.3|30
1646626260000|2022-03-07 04:11:00|99532.9|99442.5|99537.8|99442|99540.6|99443.9|99529|99437.6|22
1646626270000|2022-03-07 04:11:10|99534.5|99445.2|99538.1|99432.8|99546.9|99445.2|99534.5|99430.2|35
1646626280000|2022-03-07 04:11:20|99538.3|99433.1|99539.9|99436.6|99542.8|99438.7|99524.7|99425.3|41
1646626290000|2022-03-07 04:11:30|99540.4|99436.9|99541.4|99435.6|99542.9|99439.4|99538.5|99434|31
1646626300000|2022-03-07 04:11:40|99541.6|99436.8|99540|99448.4|99545.8|99448.7|99537.6|99435.6|36
1646626310000|2022-03-07 04:11:50|99539.6|99449|99556|99446.2|99557.5|99452.6|99539.6|99443.9|41
1646626320000|2022-03-07 04:12:00|99554.7|99447.7|99541.6|99439.9|99555.6|99448.8|99536.7|99435.4|37
1646626330000|2022-03-07 04:12:10|99541.8|99438.8|99543.2|99443.6|99548.9|99445.1|99540|99438.8|39
1646626340000|2022-03-07 04:12:20|99543.8|99445|99544.9|99449.5|99555.2|99450.3|99541.5|99440.7|30
1646626350000|2022-03-07 04:12:30|99546.9|99448.7|99553.4|99448.1|99554.9|99451.1|99546.4|99444.8|23
1646626360000|2022-03-07 04:12:40|99552.3|99448.4|99542.4|99438.9|99559.2|99454|99542.4|99438.9|35
1646626370000|2022-03-07 04:12:50|99540.8|99436.6|99537.7|99444.2|99540.9|99444.6|99535.1|99436.6|28
1646626380000|2022-03-07 04:13:00|99537.8|99444.3|99543.7|99435.6|99550.4|99444.3|99532.2|99433.4|34
1646626390000|2022-03-07 04:13:10|99540.9|99443.3|99533.1|99433.6|99541.7|99443.3|99524.5|99423.5|42
1646626400000|2022-03-07 04:13:20|99533.2|99433.7|99547|99437.8|99547.6|99446|99529.5|99431.6|33
1646626410000|2022-03-07 04:13:30|99547.4|99438.5|99540.3|99434.2|99547.5|99444|99540.3|99431.1|28
1646626420000|2022-03-07 04:13:40|99540.4|99435.7|99541.1|99436.9|99549.1|99442.4|99540.4|99430.4|21
1646626430000|2022-03-07 04:13:50|99541.9|99434.1|99522.9|99424.8|99541.9|99436.6|99515|99424.8|37
1646626440000|2022-03-07 04:14:00|99523.2|99424.9|99522.2|99426.1|99527.9|99428.4|99521.5|99417.7|23
1646626450000|2022-03-07 04:14:10|99522.5|99424.3|99522|99424.5|99524.4|99426.5|99522|99418.9|16
1646626460000|2022-03-07 04:14:20|99522.3|99424.9|99524.2|99418.5|99532.4|99425.5|99520.6|99414.5|26
1646626470000|2022-03-07 04:14:30|99524.6|99417|99532.2|99424|99535.9|99427.6|99520.6|99417|28
1646626480000|2022-03-07 04:14:40|99533|99421.3|99520.2|99427.3|99534.5|99428|99517.3|99418.1|29
1646626490000|2022-03-07 04:14:50|99520|99428|99523.3|99424.1|99525.5|99428.2|99519.2|99423.3|23
1646626500000|2022-03-07 04:15:00|99525|99416.4|99520.4|99407.3|99530.1|99416.4|99516.8|99406.7|49
1646626510000|2022-03-07 04:15:10|99518.5|99408.9|99521.9|99405.9|99522.9|99408.9|99518.5|99403.5|48
1646626520000|2022-03-07 04:15:20|99521.2|99405.2|99519.6|99403.6|99521.7|99405.7|99517.1|99401.1|43
1646626530000|2022-03-07 04:15:30|99520.3|99404.3|99512.7|99396.7|99520.7|99404.7|99510.7|99395.4|38
1646626540000|2022-03-07 04:15:40|99511.9|99397.3|99519.5|99403.5|99521.6|99405.6|99511.9|99396.3|25
1646626550000|2022-03-07 04:15:50|99520.2|99404.2|99518.1|99402.1|99523.4|99407.4|99516|99401.4|19
1646626560000|2022-03-07 04:16:00|99518.3|99402.3|99533.3|99417.3|99535.2|99420.4|99516.3|99400.3|41
1646626570000|2022-03-07 04:16:10|99533.5|99417.5|99533.4|99417.4|99536|99420|99531.8|99415.8|36
1646626580000|2022-03-07 04:16:20|99533.6|99417.6|99524.9|99408.9|99534.2|99418.2|99523.1|99407.1|34
1646626590000|2022-03-07 04:16:30|99528.2|99412.2|99526|99410|99528.5|99412.5|99522.8|99406.8|43
1646626600000|2022-03-07 04:16:40|99526.7|99410.7|99522.9|99406.9|99527.7|99411.7|99520.7|99404.7|19
1646626610000|2022-03-07 04:16:50|99523.4|99407.4|99523.5|99407.5|99525.2|99409.2|99523.4|99407.4|18
1646626620000|2022-03-07 04:17:00|99523.8|99407.8|99520.9|99404.9|99524|99408|99519.9|99403.9|17
1646626630000|2022-03-07 04:17:10|99521.8|99405.8|99525.3|99409.3|99528.3|99412.3|99521.6|99405.6|22
1646626640000|2022-03-07 04:17:20|99524.8|99408.8|99570.2|99466.1|99594.3|99478.3|99524.8|99408.8|38
1646626650000|2022-03-07 04:17:30|99564.9|99467.9|99537.3|99421.3|99564.9|99467.9|99536.8|99420.8|63
1646626660000|2022-03-07 04:17:40|99538.2|99422.2|99541.2|99425.2|99543.4|99427.4|99536|99420|61
1646626670000|2022-03-07 04:17:50|99542.1|99426.1|99539.5|99423.5|99543.6|99427.6|99537.6|99421.6|62
1646626680000|2022-03-07 04:18:00|99540.3|99424.3|99538.5|99422.5|99547.5|99431.5|99536.5|99420.5|62
1646626690000|2022-03-07 04:18:10|99539.7|99423.7|99537.9|99421.9|99540.2|99424.2|99535.8|99419.8|60
1646626700000|2022-03-07 04:18:20|99538.8|99422.8|99538|99422|99539.7|99423.7|99536.1|99420.1|53
1646626710000|2022-03-07 04:18:30|99538.2|99422.2|99541.5|99425.5|99541.5|99425.5|99535.9|99419.9|52
1646626720000|2022-03-07 04:18:40|99542.8|99426.8|99539.5|99423.5|99543.9|99427.9|99538.5|99422.5|50
1646626730000|2022-03-07 04:18:50|99539.2|99423.2|99537.4|99421.4|99540.6|99424.6|99533|99417|56
1646626740000|2022-03-07 04:19:00|99537.6|99421.6|99543|99427|99544.3|99428.3|99535.8|99419.8|64
1646626750000|2022-03-07 04:19:10|99543.9|99427.9|99549.8|99433.8|99553.4|99437.4|99542.3|99426.3|65
1646626760000|2022-03-07 04:19:20|99551.1|99435.1|99549.6|99433.6|99552.2|99436.2|99544.3|99428.3|63
1646626770000|2022-03-07 04:19:30|99549|99433|99551.9|99435.9|99552.7|99436.7|99546.9|99430.9|56
1646626780000|2022-03-07 04:19:40|99551.6|99435.6|99558.1|99442.1|99558.9|99442.9|99550.2|99434.2|56
1646626790000|2022-03-07 04:19:50|99557.5|99441.5|99556.6|99440.6|99558.9|99442.9|99555.3|99439.3|58
1646626800000|2022-03-07 04:20:00|99556.8|99440.8|99558.5|99442.5|99558.5|99442.5|99552.4|99436.4|52
1646626810000|2022-03-07 04:20:10|99557.8|99441.8|99560.3|99444.3|99562.9|99446.9|99557.6|99441.6|43
1646626820000|2022-03-07 04:20:20|99560.4|99444.4|99567.1|99451.1|99570.5|99454.5|99551.1|99435.1|49
1646626830000|2022-03-07 04:20:30|99568.7|99452.7|99559.4|99443.4|99568.7|99452.7|99558.5|99442.5|56
1646626840000|2022-03-07 04:20:40|99559.5|99443.5|99561|99445|99561|99445|99557.1|99441.1|49
1646626850000|2022-03-07 04:20:50|99561.2|99445.2|99558.7|99442.7|99561.3|99445.3|99557.2|99441.2|44
1646626860000|2022-03-07 04:21:00|99559.2|99443.2|99565.1|99449.1|99565.3|99449.3|99559.2|99443.2|41
1646626870000|2022-03-07 04:21:10|99565.2|99449.2|99573.2|99457.2|99573.7|99457.7|99561.6|99445.6|56
1646626880000|2022-03-07 04:21:20|99573.3|99457.3|99575.7|99459.7|99577.3|99461.3|99573.3|99457.3|61
1646626890000|2022-03-07 04:21:30|99578.7|99462.7|99580.6|99464.6|99580.9|99464.9|99575.9|99459.9|53
1646626900000|2022-03-07 04:21:40|99580.7|99464.7|99582|99466|99584.5|99468.5|99579.4|99463.4|58
1646626910000|2022-03-07 04:21:50|99578|99462|99571.9|99455.9|99578|99462|99566.6|99450.6|57
1646626920000|2022-03-07 04:22:00|99571.2|99455.2|99565.8|99449.8|99571.6|99455.6|99565.8|99449.8|34
1646626930000|2022-03-07 04:22:10|99566|99450|99567|99451|99567.1|99451.1|99560.1|99444.1|43
1646626940000|2022-03-07 04:22:20|99567.1|99451.1|99567.3|99451.3|99571|99455|99567.1|99451.1|38
1646626950000|2022-03-07 04:22:30|99567.2|99451.2|99563.7|99447.7|99567.3|99451.3|99562.1|99446.1|48
1646626960000|2022-03-07 04:22:40|99567.3|99451.3|99560.9|99444.9|99567.3|99451.3|99556|99440|51
1646626970000|2022-03-07 04:22:50|99561.1|99445.1|99560.3|99444.3|99562.3|99446.3|99560.3|99444.3|45
1646626980000|2022-03-07 04:23:00|99560.4|99444.4|99553.1|99437.1|99560.9|99444.9|99553.1|99437.1|45
1646626990000|2022-03-07 04:23:10|99551.1|99435.1|99561.9|99445.9|99562.9|99446.9|99551.1|99435.1|60
1646627000000|2022-03-07 04:23:20|99563.9|99447.9|99564.3|99448.3|99565.4|99449.4|99562.7|99446.7|50
1646627010000|2022-03-07 04:23:30|99564.4|99448.4|99560.7|99444.7|99565.1|99449.1|99557.9|99441.9|38
1646627020000|2022-03-07 04:23:40|99560.9|99444.9|99564.9|99448.9|99566.3|99450.3|99560.9|99444.9|45
1646627030000|2022-03-07 04:23:50|99564.7|99448.7|99563|99447|99565.2|99449.2|99559.1|99443.1|48
1646627040000|2022-03-07 04:24:00|99562.9|99446.9|99566.8|99450.8|99567.1|99451.1|99562.4|99446.4|49
1646627050000|2022-03-07 04:24:10|99567|99451|99573.6|99457.6|99573.6|99457.6|99559.4|99443.4|41
1646627060000|2022-03-07 04:24:20|99574.7|99458.7|99572.1|99456.1|99576.4|99460.4|99571.5|99455.5|55
1646627070000|2022-03-07 04:24:30|99572.7|99456.7|99564.1|99448.1|99572.7|99456.7|99564.1|99448.1|49
1646627080000|2022-03-07 04:24:40|99564.7|99448.7|99575.6|99459.6|99575.6|99459.6|99564.4|99448.4|53
1646627090000|2022-03-07 04:24:50|99576|99460|99582.5|99466.5|99584.8|99468.8|99575.3|99459.3|60
1646627100000|2022-03-07 04:25:00|99582.7|99466.7|99584.8|99468.8|99585|99469|99579.4|99463.4|41
1646627110000|2022-03-07 04:25:10|99585|99469|99584.9|99468.9|99588.2|99472.2|99583.6|99467.6|46
1646627120000|2022-03-07 04:25:20|99585.5|99469.5|99585.4|99469.4|99599.3|99483.3|99585.4|99469.4|59
1646627130000|2022-03-07 04:25:30|99585.9|99469.9|99582.4|99466.4|99590.9|99474.9|99582.3|99466.3|60
1646627140000|2022-03-07 04:25:40|99582.2|99466.2|99583.5|99467.5|99588.6|99472.6|99582.1|99466.1|47
1646627150000|2022-03-07 04:25:50|99583.7|99467.7|99575.5|99459.5|99584.9|99468.9|99574.8|99458.8|54
1646627160000|2022-03-07 04:26:00|99576.8|99460.8|99579.4|99463.4|99583.7|99467.7|99575.9|99459.9|51
1646627170000|2022-03-07 04:26:10|99579.6|99463.6|99581.6|99465.6|99582.2|99466.2|99578.6|99462.6|54
1646627180000|2022-03-07 04:26:20|99581.5|99465.5|99581.6|99465.6|99582.7|99466.7|99572.4|99456.4|48
1646627190000|2022-03-07 04:26:30|99582.7|99466.7|99583.4|99467.4|99584.2|99468.2|99582|99466|38
1646627200000|2022-03-07 04:26:40|99584|99468|99579.9|99463.9|99584.6|99468.6|99579.8|99463.8|44
1646627210000|2022-03-07 04:26:50|99580|99464|99576.7|99460.7|99581.5|99465.5|99576.1|99460.1|41
1646627220000|2022-03-07 04:27:00|99577.2|99461.2|99579.6|99463.6|99580.5|99464.5|99573.2|99457.2|49
1646627230000|2022-03-07 04:27:10|99579.9|99463.9|99582.8|99466.8|99582.9|99466.9|99578.2|99462.2|46
1646627240000|2022-03-07 04:27:20|99582.4|99466.4|99579.4|99463.4|99586.1|99470.1|99578.8|99462.8|53
1646627250000|2022-03-07 04:27:30|99579.5|99463.5|99580.5|99464.5|99581.4|99465.4|99572|99456|57
1646627260000|2022-03-07 04:27:40|99581.5|99465.5|99579.2|99463.2|99582.8|99466.8|99579.2|99463.2|56
1646627270000|2022-03-07 04:27:50|99579.5|99463.5|99583.6|99467.6|99585.5|99469.5|99579.5|99463.5|58
1646627280000|2022-03-07 04:28:00|99582.2|99466.2|99582.1|99466.1|99585.5|99469.5|99581.8|99465.8|57
1646627290000|2022-03-07 04:28:10|99582.7|99466.7|99574.9|99458.9|99584.5|99468.5|99573.6|99457.6|41
1646627300000|2022-03-07 04:28:20|99575.4|99459.4|99575.4|99459.4|99579.4|99463.4|99574.1|99458.1|48
1646627310000|2022-03-07 04:28:30|99575.5|99459.5|99577.5|99461.5|99578.8|99462.8|99574.7|99458.7|53
1646627320000|2022-03-07 04:28:40|99575.7|99459.7|99570.6|99454.6|99576.3|99460.3|99569.7|99453.7|34
1646627330000|2022-03-07 04:28:50|99571|99455|99578.8|99462.8|99579.7|99463.7|99569.8|99453.8|44
1646627340000|2022-03-07 04:29:00|99579.2|99463.2|99577.1|99461.1|99580.2|99464.2|99576.2|99460.2|44
1646627350000|2022-03-07 04:29:10|99577|99461|99576.6|99460.6|99578.2|99462.2|99571.7|99455.7|46
1646627360000|2022-03-07 04:29:20|99576.9|99460.9|99581.3|99465.3|99581.4|99465.4|99576.6|99460.6|43
1646627370000|2022-03-07 04:29:30|99581.1|99465.1|99584.1|99468.1|99584.1|99468.1|99577.1|99461.1|47
1646627380000|2022-03-07 04:29:40|99583.8|99467.8|99585.8|99469.8|99588.2|99472.2|99583.3|99467.3|50
1646627390000|2022-03-07 04:29:50|99586|99470|99583.7|99467.7|99587.3|99471.3|99580.2|99464.2|46
1646627400000|2022-03-07 04:30:00|99583.1|99467.1|99587.1|99471.1|99587.1|99471.1|99581|99465|51
1646627410000|2022-03-07 04:30:10|99586.6|99470.6|99582.7|99466.7|99587.7|99471.7|99577.9|99461.9|45
1646627420000|2022-03-07 04:30:20|99582.8|99466.8|99584.8|99468.8|99585.9|99469.9|99582.4|99466.4|52
1646627430000|2022-03-07 04:30:30|99584.9|99468.9|99582|99466|99590.9|99474.9|99581.2|99465.2|53
1646627440000|2022-03-07 04:30:40|99582.3|99466.3|99581.6|99465.6|99584.3|99468.3|99580.4|99464.4|48
1646627450000|2022-03-07 04:30:50|99582|99466|99581.8|99465.8|99586.8|99470.8|99578.1|99462.1|55
1646627460000|2022-03-07 04:31:00|99581.9|99465.9|99588.2|99472.2|99589.3|99473.3|99577.7|99461.7|57
1646627470000|2022-03-07 04:31:10|99587.4|99471.4|99585.6|99469.6|99588.8|99472.8|99585.3|99469.3|46
1646627480000|2022-03-07 04:31:20|99586.3|99470.3|99582.8|99466.8|99587.2|99471.2|99580.7|99464.7|32
1646627490000|2022-03-07 04:31:30|99583.2|99467.2|99582.5|99466.5|99589.7|99473.7|99582.4|99466.4|41
1646627500000|2022-03-07 04:31:40|99582.1|99466.1|99573.6|99457.6|99582.2|99466.2|99572.6|99456.6|51
1646627510000|2022-03-07 04:31:50|99573.4|99457.4|99575.7|99459.7|99576.1|99460.1|99572.8|99456.8|34
1646627520000|2022-03-07 04:32:00|99575.3|99459.3|99575.5|99459.5|99580.3|99464.3|99574.8|99458.8|41
1646627530000|2022-03-07 04:32:10|99575.3|99459.3|99570.4|99454.4|99576|99460|99564.5|99448.5|47
1646627540000|2022-03-07 04:32:20|99569.8|99453.8|99573.8|99457.8|99574.4|99458.4|99568.1|99452.1|48
1646627550000|2022-03-07 04:32:30|99574.1|99458.1|99571.4|99455.4|99575.7|99459.7|99568.2|99452.2|45
1646627560000|2022-03-07 04:32:40|99572.9|99456.9|99571.7|99455.7|99572.9|99456.9|99568.6|99452.6|47
1646627570000|2022-03-07 04:32:50|99571.5|99455.5|99575.6|99459.6|99575.8|99459.8|99570.8|99454.8|47
1646627580000|2022-03-07 04:33:00|99575.7|99459.7|99581|99465|99582.5|99466.5|99573.5|99457.5|42
1646627590000|2022-03-07 04:33:10|99580.8|99464.8|99586.2|99470.2|99588.1|99472.1|99580.8|99464.8|62
1646627600000|2022-03-07 04:33:20|99587|99471|99581.4|99465.4|99589.8|99473.8|99581.4|99465.4|55
1646627610000|2022-03-07 04:33:30|99582.7|99466.7|99587.9|99471.9|99588.4|99472.4|99582.3|99466.3|32
1646627620000|2022-03-07 04:33:40|99587.7|99471.7|99583|99467|99589.1|99473.1|99582.1|99466.1|41
1646627630000|2022-03-07 04:33:50|99582.9|99466.9|99577.2|99461.2|99585.5|99469.5|99571.6|99455.6|50
1646627640000|2022-03-07 04:34:00|99575.9|99459.9|99570.7|99454.7|99575.9|99459.9|99570.2|99454.2|56
1646627650000|2022-03-07 04:34:10|99569.3|99453.3|99564.5|99448.5|99570.3|99454.3|99562.4|99446.4|47
1646627660000|2022-03-07 04:34:20|99565.8|99449.8|99564.9|99448.9|99572.4|99456.4|99562.7|99446.7|49
1646627670000|2022-03-07 04:34:30|99565.5|99449.5|99560|99444|99566.4|99450.4|99558.1|99442.1|32
1646627680000|2022-03-07 04:34:40|99559.9|99443.9|99564.1|99448.1|99564.4|99448.4|99557.9|99441.9|37
1646627690000|2022-03-07 04:34:50|99564.5|99448.5|99566.2|99450.2|99568.9|99452.9|99560|99444|55
1646627700000|2022-03-07 04:35:00|99566.6|99450.6|99560|99444|99567.6|99451.6|99559.2|99443.2|42
1646627710000|2022-03-07 04:35:10|99560.1|99444.1|99562.2|99446.2|99564.1|99448.1|99558|99442|51
1646627720000|2022-03-07 04:35:20|99562|99446|99572.4|99456.4|99573.3|99457.3|99561.9|99445.9|51
1646627730000|2022-03-07 04:35:30|99572.3|99456.3|99570.9|99454.9|99575.4|99459.4|99566.1|99450.1|46
1646627740000|2022-03-07 04:35:40|99570.6|99454.6|99568.2|99452.2|99574.8|99458.8|99567|99451|47
1646627750000|2022-03-07 04:35:50|99568.5|99452.5|99571.8|99455.8|99573.8|99457.8|99568.5|99452.5|61
1646627760000|2022-03-07 04:36:00|99572.6|99456.6|99576|99460|99576|99460|99571.8|99455.8|50
1646627770000|2022-03-07 04:36:10|99575.9|99459.9|99575.6|99459.6|99580.2|99464.2|99573.2|99457.2|49
1646627780000|2022-03-07 04:36:20|99575.8|99459.8|99574.7|99458.7|99577.2|99461.2|99573.2|99457.2|45
1646627790000|2022-03-07 04:36:30|99575|99459|99574.1|99458.1|99575.1|99459.1|99571.6|99455.6|52
1646627800000|2022-03-07 04:36:40|99573.8|99457.8|99569.7|99453.7|99574.3|99458.3|99565.2|99449.2|60
1646627810000|2022-03-07 04:36:50|99569.8|99453.8|99571.4|99455.4|99572.3|99456.3|99568.8|99452.8|50
1646627820000|2022-03-07 04:37:00|99576.4|99460.4|99569|99453|99579|99463|99568.3|99452.3|48
1646627830000|2022-03-07 04:37:10|99569.3|99453.3|99576.7|99460.7|99578.2|99462.2|99568.2|99452.2|46
1646627840000|2022-03-07 04:37:20|99576.8|99460.8|99575.1|99459.1|99580.1|99464.1|99572.8|99456.8|29
1646627850000|2022-03-07 04:37:30|99575|99459|99570.7|99454.7|99575.8|99459.8|99570.3|99454.3|47
1646627860000|2022-03-07 04:37:40|99571.2|99455.2|99573.4|99457.4|99575.3|99459.3|99568.5|99452.5|41
1646627870000|2022-03-07 04:37:50|99573.9|99457.9|99574|99458|99575.2|99459.2|99571|99455|38
1646627880000|2022-03-07 04:38:00|99574.1|99458.1|99576.4|99460.4|99576.4|99460.4|99569.7|99453.7|48
1646627890000|2022-03-07 04:38:10|99575.9|99459.9|99574|99458|99576.4|99460.4|99573.8|99457.8|33
1646627900000|2022-03-07 04:38:20|99573.9|99457.9|99575.6|99459.6|99579.9|99463.9|99573.5|99457.5|43
1646627910000|2022-03-07 04:38:30|99575.5|99459.5|99578.8|99462.8|99579|99463|99569.5|99453.5|40
1646627920000|2022-03-07 04:38:40|99579.2|99463.2|99576.6|99460.6|99579.3|99463.3|99576|99460|41
1646627930000|2022-03-07 04:38:50|99576.2|99460.2|99578.2|99462.2|99578.2|99462.2|99568.8|99452.8|56
1646627940000|2022-03-07 04:39:00|99575.9|99459.9|99575.1|99459.1|99577.4|99461.4|99574.8|99458.8|48
1646627950000|2022-03-07 04:39:10|99575.5|99459.5|99568|99452|99576.3|99460.3|99568|99452|42
1646627960000|2022-03-07 04:39:20|99568.2|99452.2|99575.8|99459.8|99576.2|99460.2|99566.5|99450.5|60
1646627970000|2022-03-07 04:39:30|99576.3|99460.3|99577.1|99461.1|99577.8|99461.8|99572.6|99456.6|53
1646627980000|2022-03-07 04:39:40|99576.5|99460.5|99582|99466|99582|99466|99575.7|99459.7|44
1646627990000|2022-03-07 04:39:50|99581.8|99465.8|99578.7|99462.7|99586.1|99470.1|99578.5|99462.5|47
1646628000000|2022-03-07 04:40:00|99578.6|99462.6|99575.1|99459.1|99579.3|99463.3|99571.6|99455.6|56
1646628010000|2022-03-07 04:40:10|99574.9|99458.9|99575.6|99459.6|99576.1|99460.1|99574.1|99458.1|43
1646628020000|2022-03-07 04:40:20|99575.9|99459.9|99576.8|99460.8|99581.1|99465.1|99572.3|99456.3|52
1646628030000|2022-03-07 04:40:30|99577.1|99461.1|99576.8|99460.8|99578|99462|99575.1|99459.1|32
1646628040000|2022-03-07 04:40:40|99576.9|99460.9|99584.4|99468.4|99595.3|99479.3|99567.9|99451.9|66
1646628050000|2022-03-07 04:40:50|99587.8|99471.8|99586.2|99470.2|99594|99478|99570.6|99454.6|80
1646628060000|2022-03-07 04:41:00|99586.8|99470.8|99597.5|99481.5|99601.3|99485.3|99578.7|99462.7|67
1646628070000|2022-03-07 04:41:10|99595.9|99479.9|99580.9|99464.9|99597.9|99482.3|99575.8|99459.8|48
1646628080000|2022-03-07 04:41:20|99579.8|99463.8|99584.8|99468.8|99585.5|99469.5|99579.8|99463.8|47
1646628090000|2022-03-07 04:41:30|99586.3|99470.3|99585.3|99469.3|99589.7|99473.7|99584.3|99468.3|44
1646628100000|2022-03-07 04:41:40|99585.5|99469.5|99586.2|99470.2|99588.5|99472.5|99585.5|99469.5|39
1646628110000|2022-03-07 04:41:50|99586.7|99470.7|99579.7|99463.7|99587.2|99471.2|99577.8|99461.8|49
1646628120000|2022-03-07 04:42:00|99579.5|99463.5|99582.1|99466.1|99587.6|99471.6|99579.5|99463.5|53
1646628130000|2022-03-07 04:42:10|99583.4|99467.4|99579.2|99463.2|99584.9|99468.9|99577.1|99461.1|38
1646628140000|2022-03-07 04:42:20|99578.9|99462.9|99578.1|99462.1|99579.3|99463.3|99578.1|99462.1|25
1646628150000|2022-03-07 04:42:30|99578.3|99462.3|99586.9|99470.9|99586.9|99470.9|99578.1|99462.1|14
1646628160000|2022-03-07 04:42:40|99582.6|99466.6|99580.2|99464.2|99583.8|99467.8|99576.9|99460.9|24
1646628170000|2022-03-07 04:42:50|99580.6|99464.6|99579.2|99463.2|99580.6|99464.6|99578.9|99462.9|19
1646628180000|2022-03-07 04:43:00|99578.9|99462.9|99579.7|99463.7|99582.7|99466.7|99576.3|99460.3|39
1646628190000|2022-03-07 04:43:10|99580|99464|99579.8|99463.8|99585.3|99469.3|99578.9|99462.9|39
1646628200000|2022-03-07 04:43:20|99580.3|99464.3|99581.1|99465.1|99583|99467|99577.4|99461.4|50
1646628210000|2022-03-07 04:43:30|99580|99464|99581.6|99465.6|99583.2|99467.2|99579.8|99463.8|46
1646628220000|2022-03-07 04:43:40|99581.4|99465.4|99580.3|99464.3|99582.1|99466.1|99574.1|99458.1|35
1646628230000|2022-03-07 04:43:50|99580.2|99464.2|99581.4|99465.4|99583|99467|99579.7|99463.7|34
1646628240000|2022-03-07 04:44:00|99580.9|99464.9|99582.2|99466.2|99582.2|99466.2|99575.4|99459.4|32
1646628250000|2022-03-07 04:44:10|99582.6|99466.6|99581.9|99465.9|99583.5|99467.5|99579.9|99463.9|42
1646628260000|2022-03-07 04:44:20|99582.2|99466.2|99575.5|99459.5|99584|99468|99574.9|99458.9|51
1646628270000|2022-03-07 04:44:30|99576|99460|99573.6|99457.6|99581.2|99465.2|99572.3|99456.3|52
1646628280000|2022-03-07 04:44:40|99574|99458|99581.7|99465.7|99582.3|99466.3|99573.6|99457.6|46
1646628290000|2022-03-07 04:44:50|99581.5|99465.5|99576|99460|99582.2|99466.2|99570|99454|41
1646628300000|2022-03-07 04:45:00|99575.6|99459.6|99572.3|99456.3|99576.1|99460.1|99572.3|99456.3|44
1646628310000|2022-03-07 04:45:10|99572.4|99456.4|99575|99459|99576.4|99460.4|99572.4|99456.4|42
1646628320000|2022-03-07 04:45:20|99575.1|99459.1|99573|99457|99577.2|99461.2|99569.9|99453.9|47
1646628330000|2022-03-07 04:45:30|99572.8|99456.8|99578.1|99462.1|99580|99464|99572.7|99456.7|43
1646628340000|2022-03-07 04:45:40|99581.9|99465.9|99588.2|99472.2|99590.4|99474.4|99580.6|99464.6|47
1646628350000|2022-03-07 04:45:50|99588.1|99472.1|99584.5|99468.5|99588.5|99472.5|99583.9|99467.9|29
1646628360000|2022-03-07 04:46:00|99581.8|99465.8|99580.9|99464.9|99584.4|99468.4|99578.2|99462.2|45
1646628370000|2022-03-07 04:46:10|99581|99465|99574.5|99458.5|99582.6|99466.6|99573.4|99457.4|36
1646628380000|2022-03-07 04:46:20|99575.1|99459.1|99573.2|99457.2|99575.1|99459.1|99571.7|99455.7|47
1646628390000|2022-03-07 04:46:30|99576|99460|99576.1|99460.1|99579.9|99463.9|99574.1|99458.1|40
1646628400000|2022-03-07 04:46:40|99576.4|99460.4|99573.5|99457.5|99580.1|99464.1|99571.8|99455.8|57
1646628410000|2022-03-07 04:46:50|99573.3|99457.3|99575.7|99459.7|99580.8|99464.8|99569.7|99453.7|49
1646628420000|2022-03-07 04:47:00|99575.6|99459.6|99577.1|99461.1|99579|99463|99574.1|99458.1|50
1646628430000|2022-03-07 04:47:10|99576.7|99460.7|99570|99454|99579.4|99463.4|99570|99454|42
1646628440000|2022-03-07 04:47:20|99573.3|99457.3|99569.4|99453.4|99579.2|99463.2|99566.7|99451.1|45
1646628450000|2022-03-07 04:47:30|99570.4|99454.4|99562|99446|99575.3|99466|99558.1|99442.1|45
1646628460000|2022-03-07 04:47:40|99562.7|99446.7|99567.9|99451.9|99570.5|99454.5|99561.4|99445.4|48
1646628470000|2022-03-07 04:47:50|99568.1|99452.1|99564.3|99448.3|99568.9|99452.9|99564.1|99448.1|37
1646628480000|2022-03-07 04:48:00|99564.2|99448.2|99566|99450|99569.1|99453.1|99557.1|99441.1|55
1646628490000|2022-03-07 04:48:10|99566.4|99450.4|99565.9|99449.9|99569.6|99453.6|99563.3|99447.3|43
1646628500000|2022-03-07 04:48:20|99566.6|99450.6|99566.2|99450.2|99566.6|99450.6|99564.2|99448.2|38
1646628510000|2022-03-07 04:48:30|99566.3|99450.3|99560.2|99444.2|99567.4|99451.4|99556.1|99440.1|47
1646628520000|2022-03-07 04:48:40|99559.3|99443.3|99556.2|99440.2|99560.7|99444.7|99552|99436|46
1646628530000|2022-03-07 04:48:50|99556.7|99440.7|99546.8|99430.8|99558.4|99442.4|99544.3|99428.3|49
1646628540000|2022-03-07 04:49:00|99546.7|99430.7|99543.3|99427.3|99548.7|99432.7|99537.6|99421.6|43
1646628550000|2022-03-07 04:49:10|99542.7|99426.7|99535.1|99419.1|99543.1|99427.1|99532.7|99416.7|55
1646628560000|2022-03-07 04:49:20|99535.7|99419.7|99531.4|99415.4|99536.3|99420.3|99530.2|99414.2|49
1646628570000|2022-03-07 04:49:30|99532.1|99416.1|99534.3|99418.3|99534.7|99418.7|99521.6|99405.6|56
1646628580000|2022-03-07 04:49:40|99534.1|99418.1|99534.2|99418.2|99535.1|99419.1|99533.6|99417.6|43
1646628590000|2022-03-07 04:49:50|99534.3|99418.3|99543|99427|99543.3|99427.3|99533.8|99417.8|48
1646628600000|2022-03-07 04:50:00|99542.6|99426.6|99541.7|99425.7|99542.6|99426.6|99535.6|99419.6|51
1646628610000|2022-03-07 04:50:10|99541.6|99425.6|99540.1|99424.1|99541.6|99425.6|99535.4|99419.4|41
1646628620000|2022-03-07 04:50:20|99540.4|99424.4|99544.1|99428.1|99546.6|99430.6|99539.5|99423.5|51
1646628630000|2022-03-07 04:50:30|99543.4|99427.4|99549.3|99433.3|99550.6|99434.6|99543|99427|41
1646628640000|2022-03-07 04:50:40|99549.8|99433.8|99543|99427|99551.6|99435.6|99542.2|99426.2|42
1646628650000|2022-03-07 04:50:50|99543.2|99427.2|99545.6|99429.6|99547.7|99431.7|99541.8|99425.8|43
1646628660000|2022-03-07 04:51:00|99545.3|99429.3|99539.8|99423.8|99545.8|99429.8|99539.5|99423.5|43
1646628670000|2022-03-07 04:51:10|99539.7|99423.7|99535.8|99419.8|99540.5|99424.5|99532|99416|48
1646628680000|2022-03-07 04:51:20|99535.9|99419.9|99534.3|99418.3|99539.4|99423.4|99533.1|99417.1|48
1646628690000|2022-03-07 04:51:30|99534|99418|99522.9|99411|99536.5|99420.5|99522|99406|43
1646628700000|2022-03-07 04:51:40|99523.2|99407.2|99530.5|99414.5|99535.4|99419.4|99523.2|99407.2|51
1646628710000|2022-03-07 04:51:50|99531|99415|99529.1|99413.1|99531|99415|99526.6|99410.6|52
1646628720000|2022-03-07 04:52:00|99529.2|99413.2|99524.2|99408.2|99531.2|99415.2|99521.5|99405.5|48
1646628730000|2022-03-07 04:52:10|99523.1|99407.1|99524.1|99408.1|99525.9|99409.9|99518.2|99402.2|51
1646628740000|2022-03-07 04:52:20|99523.9|99407.9|99533.6|99417.6|99533.9|99417.9|99523.9|99407.9|50
1646628750000|2022-03-07 04:52:30|99533.8|99417.8|99541.6|99425.6|99542.3|99426.3|99533.1|99417.1|46
1646628760000|2022-03-07 04:52:40|99541.7|99425.7|99542.1|99426.1|99542.8|99426.8|99540.1|99424.1|31
1646628770000|2022-03-07 04:52:50|99541.4|99425.4|99537.2|99421.2|99543.1|99427.1|99535.9|99419.9|44
1646628780000|2022-03-07 04:53:00|99537.5|99421.5|99534.1|99418.1|99538.7|99422.7|99530.9|99414.9|40
1646628790000|2022-03-07 04:53:10|99535.2|99419.2|99532.2|99416.2|99535.6|99419.6|99531.3|99415.3|37
1646628800000|2022-03-07 04:53:20|99533.9|99417.9|99533.6|99417.6|99534.7|99423|99523.3|99411.4|58
1646628810000|2022-03-07 04:53:30|99534.3|99418.3|99533|99417|99536.6|99420.6|99531.9|99415.9|49
1646628820000|2022-03-07 04:53:40|99533.3|99417.3|99525.3|99409.3|99533.3|99417.3|99523.7|99407.7|51
1646628830000|2022-03-07 04:53:50|99525.4|99409.4|99528.2|99412.2|99530.9|99414.9|99525.3|99409.3|48
1646628840000|2022-03-07 04:54:00|99529.2|99413.2|99531.2|99415.2|99532.6|99416.6|99528.1|99412.1|45
1646628850000|2022-03-07 04:54:10|99531.7|99415.7|99527|99411|99532.2|99416.2|99521|99405|56
1646628860000|2022-03-07 04:54:20|99527.4|99411.4|99527.4|99411.4|99528|99412|99524.9|99408.9|41
1646628870000|2022-03-07 04:54:30|99528.8|99412.8|99527.4|99411.4|99529|99413|99525.4|99409.4|46
1646628880000|2022-03-07 04:54:40|99527.2|99411.2|99523.4|99407.4|99528.3|99412.3|99519.2|99404.3|43
1646628890000|2022-03-07 04:54:50|99522.1|99406.1|99519.8|99403.8|99528|99412|99515.4|99399.4|53
1646628900000|2022-03-07 04:55:00|99519.9|99403.9|99514.9|99398.9|99521.9|99405.9|99510.4|99394.4|64
1646628910000|2022-03-07 04:55:10|99515.5|99399.5|99504.9|99388.9|99516.8|99400.8|99504.9|99388.9|44
1646628920000|2022-03-07 04:55:20|99506.4|99390.4|99501.1|99385.1|99510.9|99394.9|99495.5|99379.5|65
1646628930000|2022-03-07 04:55:30|99503.5|99387.5|99496|99380|99504.1|99388.1|99491.8|99375.8|56
1646628940000|2022-03-07 04:55:40|99496.3|99380.3|99495|99379|99498.7|99382.7|99493.7|99377.7|49
1646628950000|2022-03-07 04:55:50|99494.8|99378.8|99488.6|99372.6|99501.7|99385.7|99486.9|99370.9|56
1646628960000|2022-03-07 04:56:00|99491.4|99375.4|99483.8|99367.8|99492.6|99376.6|99480.3|99364.8|61
1646628970000|2022-03-07 04:56:10|99482.2|99366.2|99486.2|99370.2|99489.9|99373.9|99481.3|99365.3|55
1646628980000|2022-03-07 04:56:20|99486.5|99370.5|99484|99368|99487.5|99371.5|99478|99362|50
1646628990000|2022-03-07 04:56:30|99483.5|99367.5|99487.4|99371.4|99490.9|99374.9|99483.3|99367.3|44
1646629000000|2022-03-07 04:56:40|99487|99371|99480.4|99364.4|99487.8|99371.8|99478.2|99362.2|51
1646629010000|2022-03-07 04:56:50|99480.5|99364.5|99476.5|99360.5|99482.5|99366.5|99470.3|99354.3|62
1646629020000|2022-03-07 04:57:00|99476.9|99360.9|99479.5|99366.2|99483.8|99369|99472.4|99356.4|53
1646629030000|2022-03-07 04:57:10|99477.9|99367.3|99479.2|99363.2|99482.1|99370.8|99477.9|99362.8|47
1646629040000|2022-03-07 04:57:20|99478.5|99362.5|99469.9|99353.9|99480.1|99364.1|99469.9|99353.9|34
1646629050000|2022-03-07 04:57:30|99468.8|99352.8|99467.1|99351.1|99473.5|99357.5|99462.3|99346.3|53
1646629060000|2022-03-07 04:57:40|99467.3|99351.3|99461|99345|99468.4|99352.4|99456.7|99340.7|57
1646629070000|2022-03-07 04:57:50|99460.3|99344.3|99449.2|99333.2|99461.1|99345.1|99447.1|99331.1|59
1646629080000|2022-03-07 04:58:00|99449.3|99333.3|99442.3|99326.3|99452.5|99336.5|99438.4|99322.4|50
1646629090000|2022-03-07 04:58:10|99440.5|99324.5|99451.9|99335.9|99451.9|99335.9|99437|99321|50
1646629100000|2022-03-07 04:58:20|99452.1|99336.1|99457.1|99341.1|99459.1|99344.4|99449.8|99333.8|60
1646629110000|2022-03-07 04:58:30|99457.4|99341.4|99444.8|99328.8|99459.1|99343.1|99444.8|99328.8|51
1646629120000|2022-03-07 04:58:40|99447.1|99332|99448.6|99332.6|99450.5|99334.5|99446.3|99331.2|47
1646629130000|2022-03-07 04:58:50|99448.5|99332.5|99441.4|99325.4|99449.8|99333.8|99434.4|99318.4|57
1646629140000|2022-03-07 04:59:00|99441|99325|99433.3|99317.3|99441.8|99325.8|99431.8|99315.8|28
1646629150000|2022-03-07 04:59:10|99433.9|99317.9|99432.4|99316.4|99435.5|99319.5|99418|99308.3|56
1646629160000|2022-03-07 04:59:20|99431.9|99315.9|99427|99311|99434.5|99318.5|99423.9|99307.9|38
1646629170000|2022-03-07 04:59:30|99426.9|99310.9|99431.5|99315.5|99431.5|99315.5|99426.9|99310.9|49
1646629180000|2022-03-07 04:59:40|99431.8|99315.8|99435.5|99319.5|99443.4|99327.4|99430.4|99314.4|60
1646629190000|2022-03-07 04:59:50|99436.1|99320.1|99423.6|99307.6|99436.1|99320.1|99422.7|99306.7|56
1646629200000|2022-03-07 05:00:00|99430.3|99320.3|99431.7|99331.7|99433.7|99334.3|99425.4|99312.8|38
1646629210000|2022-03-07 05:00:10|99428.8|99331.9|99436|99329.8|99445.8|99335.8|99426.7|99322.2|31
1646629220000|2022-03-07 05:00:20|99435.1|99328.8|99441.3|99339.8|99447.8|99341|99433.3|99328|34
1646629230000|2022-03-07 05:00:30|99443.1|99339.2|99444.9|99332.6|99446.9|99340.4|99441.1|99330.8|29
1646629240000|2022-03-07 05:00:40|99444|99334.1|99445.1|99329.1|99446.7|99337.9|99436.5|99329.1|30
1646629250000|2022-03-07 05:00:50|99441.5|99331.5|99422.5|99332.7|99441.5|99343.7|99420.3|99330.9|27
1646629260000|2022-03-07 05:01:00|99421.4|99333|99428.5|99326.1|99437|99341.3|99418.5|99324.7|42
1646629270000|2022-03-07 05:01:10|99430|99323.4|99425.6|99328.5|99441.4|99335.3|99421.3|99323.4|33
1646629280000|2022-03-07 05:01:20|99430.1|99327.6|99413.1|99323.7|99431.5|99331.3|99413.1|99322.6|30
1646629290000|2022-03-07 05:01:30|99412.6|99323.3|99417.5|99325.9|99423|99325.9|99412.6|99317.8|29
1646629300000|2022-03-07 05:01:40|99418.1|99326.7|99433.4|99329|99433.4|99332.5|99417.4|99320.8|27
1646629310000|2022-03-07 05:01:50|99430.7|99330.3|99430.1|99332.4|99437.3|99346.2|99417.6|99323.5|32
1646629320000|2022-03-07 05:02:00|99428.1|99331.8|99409.6|99330.6|99440.8|99341|99401.7|99322.4|30
1646629330000|2022-03-07 05:02:10|99411.3|99332.9|99411.5|99324.4|99419.7|99332.9|99404.7|99318.7|28
1646629340000|2022-03-07 05:02:20|99405.5|99315.5|99416.8|99318.1|99418.7|99319.7|99405.2|99310.8|22
1646629350000|2022-03-07 05:02:30|99414.8|99318|99416.3|99323.6|99419|99326.7|99411.4|99315.2|24
1646629360000|2022-03-07 05:02:40|99416.2|99324.5|99414.4|99326.3|99420.9|99327|99411.5|99318.5|19
1646629370000|2022-03-07 05:02:50|99414.3|99325.5|99430.5|99338.4|99430.5|99338.4|99411.3|99313.5|31
1646629380000|2022-03-07 05:03:00|99429.5|99334.1|99430.7|99330.3|99431.9|99336.1|99418.5|99326.6|28
1646629390000|2022-03-07 05:03:10|99431.6|99330.7|99427.8|99339.8|99432.4|99339.8|99427.6|99328.1|24
1646629400000|2022-03-07 05:03:20|99426.9|99340.8|99427.6|99336.7|99436.3|99340.9|99426.8|99330.3|32
1646629410000|2022-03-07 05:03:30|99432.1|99333.5|99430.3|99327.5|99432.3|99333.5|99425.3|99326.5|21
1646629420000|2022-03-07 05:03:40|99430|99328.1|99432|99331.9|99433|99333.8|99426.5|99326.9|20
1646629430000|2022-03-07 05:03:50|99432.4|99331.7|99440.5|99334|99443.4|99337.5|99427.3|99328.4|17
1646629440000|2022-03-07 05:04:00|99440.7|99334.3|99438.5|99336.3|99440.7|99337.9|99429|99329.4|21
1646629450000|2022-03-07 05:04:10|99443.2|99337.4|99435|99334.1|99443.2|99337.4|99427|99331.8|24
1646629460000|2022-03-07 05:04:20|99436.7|99333.9|99432.9|99332.9|99436.7|99335.1|99426.8|99326.9|18
1646629470000|2022-03-07 05:04:30|99431.1|99335.7|99418.4|99337.4|99434.6|99348.8|99414.7|99332.6|20
1646629480000|2022-03-07 05:04:40|99422.3|99339.9|99422.5|99334.9|99439.9|99345.3|99422.3|99332.2|17
1646629490000|2022-03-07 05:04:50|99421|99331.5|99433.5|99336|99433.8|99339.1|99420.8|99330.7|19
1646629500000|2022-03-07 05:05:00|99432.4|99336.1|99435.4|99337.9|99446.3|99344.3|99423.2|99331.7|27
1646629510000|2022-03-07 05:05:10|99432|99337.8|99452.9|99353.4|99455.6|99353.8|99432|99333|37
1646629520000|2022-03-07 05:05:20|99446.2|99348.3|99468.9|99366.7|99478.8|99370.4|99446.2|99345.6|38
1646629530000|2022-03-07 05:05:30|99467|99353.3|99466.9|99351.6|99474.6|99358.6|99462.1|99350|35
1646629540000|2022-03-07 05:05:40|99463.1|99349.5|99472.8|99361.2|99472.8|99362.1|99462.8|99347.9|27
1646629550000|2022-03-07 05:05:50|99470.9|99354.3|99465|99349|99475.2|99359.2|99460.4|99344.4|31
1646629560000|2022-03-07 05:06:00|99465.9|99349.9|99477.6|99361.6|99477.6|99364.9|99456.4|99349.5|32
1646629570000|2022-03-07 05:06:10|99468.7|99362.8|99477|99361|99479.7|99373.6|99463.4|99356.6|27
1646629580000|2022-03-07 05:06:20|99476.6|99360.6|99472.5|99356.5|99481|99365.1|99471|99355|17
1646629590000|2022-03-07 05:06:30|99471.3|99355.3|99480.1|99364.1|99489.1|99374.5|99467.7|99355.3|30
1646629600000|2022-03-07 05:06:40|99481.4|99365.4|99484.7|99368.7|99485.2|99369.2|99478.3|99364.8|27
1646629610000|2022-03-07 05:06:50|99485.1|99369.1|99484.6|99368.6|99486.3|99370.3|99484.2|99368.2|15
1646629620000|2022-03-07 05:07:00|99484.9|99368.9|99478|99362|99487.2|99375.2|99460.1|99360.1|26
1646629630000|2022-03-07 05:07:10|99474|99358|99464.2|99353.2|99484|99372.4|99461.2|99353.1|30
1646629640000|2022-03-07 05:07:20|99465.8|99357|99464.8|99357.4|99470.9|99363.4|99453.3|99355.5|26
1646629650000|2022-03-07 05:07:30|99462.4|99359.6|99460.4|99358.5|99468.9|99361.4|99456.2|99354.8|20
1646629660000|2022-03-07 05:07:40|99461.3|99358.4|99457.3|99354.9|99467.8|99360.1|99453.9|99354.9|21
1646629670000|2022-03-07 05:07:50|99450.1|99352.9|99464.9|99354.6|99469|99360.3|99450.1|99350.3|16
1646629680000|2022-03-07 05:08:00|99466.7|99355.5|99480.1|99364.1|99482|99367.9|99465|99352.7|20
1646629690000|2022-03-07 05:08:10|99480.8|99372.7|99479.1|99363.1|99480.8|99372.7|99473.8|99361.3|14
1646629700000|2022-03-07 05:08:20|99468.4|99365.7|99472.9|99364.2|99482.5|99368.5|99467.7|99361.4|22
1646629710000|2022-03-07 05:08:30|99473|99364.4|99475.8|99362.4|99477.4|99364.8|99472.3|99360.8|13
1646629720000|2022-03-07 05:08:40|99475.7|99362.3|99473.2|99358.4|99477.3|99369.1|99459.6|99358.4|21
1646629730000|2022-03-07 05:08:50|99473.3|99361.1|99463.8|99364.4|99473.3|99367.8|99453.5|99359.1|18
1646629740000|2022-03-07 05:09:00|99461|99365.8|99467.5|99366.7|99469.6|99370.2|99457.6|99365.4|24
1646629750000|2022-03-07 05:09:10|99469|99366.9|99469|99366|99474.1|99370.7|99460.8|99362.1|13
1646629760000|2022-03-07 05:09:20|99469.7|99368|99464|99365.4|99474.9|99368.8|99459.8|99359|23
1646629770000|2022-03-07 05:09:30|99463.9|99365.2|99462.4|99366|99467.8|99366|99453.6|99351|22
1646629780000|2022-03-07 05:09:40|99460.5|99365.8|99480.7|99364.7|99481.5|99373.3|99455.9|99358.4|27
1646629790000|2022-03-07 05:09:50|99478.7|99367.6|99465.7|99382.7|99483.6|99383|99465.7|99363.9|32
1646629800000|2022-03-07 05:10:00|99467.8|99384.2|99482.8|99382.6|99488.7|99384.2|99465.1|99372.7|38
1646629810000|2022-03-07 05:10:10|99487.1|99382.5|99496.1|99391|99497.4|99392.2|99481.7|99374.9|33
1646629820000|2022-03-07 05:10:20|99497|99390.4|99505.8|99394.6|99507.3|99395.4|99491.2|99388|32
1646629830000|2022-03-07 05:10:30|99505.6|99393.5|99490.1|99380.1|99505.6|99399.7|99476|99380.1|34
1646629840000|2022-03-07 05:10:40|99488.1|99384.6|99496.7|99386.2|99498.9|99390.7|99486.5|99382|32
1646629850000|2022-03-07 05:10:50|99495.5|99387.2|99487.4|99382.7|99497.4|99393.2|99476.1|99374.8|32
1646629860000|2022-03-07 05:11:00|99488.5|99382.3|99482.1|99378.7|99491.2|99383.4|99478.9|99377.3|27
1646629870000|2022-03-07 05:11:10|99483|99375.5|99460.2|99370.6|99483|99378.3|99456.9|99363.8|27
1646629880000|2022-03-07 05:11:20|99461.9|99368.7|99474.6|99366.6|99479.7|99368.7|99456.4|99362.8|19
1646629890000|2022-03-07 05:11:30|99473.9|99366.1|99477.3|99362.7|99480.2|99366.5|99471.1|99360.3|26
1646629900000|2022-03-07 05:11:40|99476.6|99361.8|99472.2|99366.1|99477.8|99373.3|99461.4|99352|12
1646629910000|2022-03-07 05:11:50|99470.6|99360.9|99480.5|99367.7|99480.8|99368.5|99469.4|99358.6|19
1646629920000|2022-03-07 05:12:00|99479.9|99367.8|99493.1|99389.1|99493.1|99390.1|99478|99367.8|26
1646629930000|2022-03-07 05:12:10|99490.9|99390.1|99484.4|99377.6|99495.7|99391.6|99475.1|99377.6|29
1646629940000|2022-03-07 05:12:20|99484.3|99378.1|99477.1|99377.1|99488.4|99381.3|99474.6|99367.8|34
1646629950000|2022-03-07 05:12:30|99477|99376.9|99476.1|99376.9|99484.4|99388.3|99471.1|99375.2|29
1646629960000|2022-03-07 05:12:40|99474.2|99378.2|99472.9|99372.3|99474.7|99382.4|99460.9|99363.8|38
1646629970000|2022-03-07 05:12:50|99470.5|99377.3|99463.6|99362.6|99472.7|99378.4|99460.6|99357.1|42
1646629980000|2022-03-07 05:13:00|99463.2|99369.4|99458.8|99364.2|99469.2|99369.6|99457.4|99355.2|38
1646629990000|2022-03-07 05:13:10|99458.9|99364.3|99462.1|99351.1|99467.6|99364.3|99457.3|99344.8|39
1646630000000|2022-03-07 05:13:20|99463.4|99347.4|99454.8|99353.7|99470.7|99357.2|99454.8|99345.2|32
1646630010000|2022-03-07 05:13:30|99454.5|99354.2|99455|99354.8|99460.5|99361.7|99445.5|99344.3|29
1646630020000|2022-03-07 05:13:40|99449.5|99354.4|99467.1|99351.1|99467.8|99366.1|99446.3|99344.5|19
1646630030000|2022-03-07 05:13:50|99470.4|99355.7|99469.8|99356.4|99472.4|99358.4|99464.6|99351.2|24
1646630040000|2022-03-07 05:14:00|99466.7|99357.9|99463.1|99365.3|99466.7|99370.6|99445.4|99346.8|35
1646630050000|2022-03-07 05:14:10|99461.9|99366.8|99459.8|99355.9|99471.8|99366.8|99459.8|99355|29
1646630060000|2022-03-07 05:14:20|99460.7|99355.4|99455.6|99358.4|99462|99360.5|99454.5|99353.9|23
1646630070000|2022-03-07 05:14:30|99455.1|99359.1|99455.4|99360.1|99462.2|99365.7|99454.1|99353.1|25
1646630080000|2022-03-07 05:14:40|99457.5|99359.8|99470.3|99354.5|99472.2|99367.6|99449.9|99354.4|29
1646630090000|2022-03-07 05:14:50|99469.9|99357.2|99467.4|99369.5|99476.3|99369.8|99462.4|99355.3|33
1646630100000|2022-03-07 05:15:00|99477.2|99364.3|99468.1|99352.1|99478.8|99364.3|99451.4|99339.8|71
1646630110000|2022-03-07 05:15:10|99464.3|99348.3|99453.2|99339.2|99474.1|99358.1|99450.4|99334.4|68
1646630120000|2022-03-07 05:15:20|99454.6|99339.1|99438.1|99326.9|99467.2|99355.4|99425.3|99317.2|69
1646630130000|2022-03-07 05:15:30|99438.8|99327.2|99425.1|99313.5|99439.9|99335.3|99417.9|99310.8|49
1646630140000|2022-03-07 05:15:40|99425.6|99313.7|99416.5|99312.2|99433.2|99332.9|99415.7|99309.6|49
1646630150000|2022-03-07 05:15:50|99418.9|99311.3|99384.9|99288.9|99421.5|99328.2|99384.9|99280.3|69
1646630160000|2022-03-07 05:16:00|99392.1|99284.7|99391.9|99286.3|99398.5|99303|99384.4|99280.2|44
1646630170000|2022-03-07 05:16:10|99391.2|99275.2|99364.6|99265.4|99391.2|99293|99358.9|99261.7|64
1646630180000|2022-03-07 05:16:20|99365.9|99263.8|99366.8|99278.9|99371.7|99279|99358.4|99262.6|35
1646630190000|2022-03-07 05:16:30|99369.5|99279|99355.9|99239.9|99369.7|99279|99337.8|99221.8|56
1646630200000|2022-03-07 05:16:40|99355.4|99239.4|99359|99243|99360.5|99249.4|99351.1|99237.3|53
1646630210000|2022-03-07 05:16:50|99358.7|99242.7|99352|99236|99358.9|99242.9|99351.1|99235.1|50
1646630220000|2022-03-07 05:17:00|99351.9|99235.9|99343.2|99227.2|99354.6|99238.6|99340.4|99226.5|61
1646630230000|2022-03-07 05:17:10|99343.1|99228.5|99339.9|99224.5|99344.9|99228.9|99331.2|99220.6|57
1646630240000|2022-03-07 05:17:20|99338.4|99222.4|99349.2|99233.2|99349.4|99233.4|99330.7|99222.4|58
1646630250000|2022-03-07 05:17:30|99347.6|99231.6|99346.6|99230.6|99351.1|99235.1|99341|99226|56
1646630260000|2022-03-07 05:17:40|99346.1|99230.1|99350.8|99235.7|99351.3|99238.3|99343.4|99227.4|61
1646630270000|2022-03-07 05:17:50|99349.1|99235.3|99352|99239.6|99360.7|99248.1|99342.2|99232.7|62
1646630280000|2022-03-07 05:18:00|99356.2|99240.5|99361.4|99245.4|99368|99252|99356.2|99240.5|57
1646630290000|2022-03-07 05:18:10|99362.7|99246.7|99358.5|99242.5|99362.7|99246.7|99352.7|99236.7|62
1646630300000|2022-03-07 05:18:20|99358.1|99242.1|99358.1|99242.1|99359.9|99251|99352.6|99236.6|57
1646630310000|2022-03-07 05:18:30|99358.3|99242.3|99358.6|99242.6|99358.8|99248.6|99345.5|99235.5|57
1646630320000|2022-03-07 05:18:40|99358.8|99242.8|99343.2|99235.6|99358.8|99259|99334.5|99232.4|48
1646630330000|2022-03-07 05:18:50|99343.4|99235.8|99318|99202.5|99345.5|99238.3|99298.9|99184|67
1646630340000|2022-03-07 05:19:00|99317.7|99201.7|99313.9|99208.7|99325.3|99217.1|99310.6|99201.7|59
1646630350000|2022-03-07 05:19:10|99315.6|99213.2|99326.5|99210.9|99331.9|99215.9|99315.6|99208.7|46
1646630360000|2022-03-07 05:19:20|99326.8|99210.8|99332.5|99216.9|99342.9|99226.9|99323.4|99210.8|46
1646630370000|2022-03-07 05:19:30|99331.8|99215.8|99332.7|99216.7|99335.6|99220.2|99323.8|99213|41
1646630380000|2022-03-07 05:19:40|99332.6|99216.6|99338|99222|99339.4|99223.9|99330.8|99216|49
1646630390000|2022-03-07 05:19:50|99337.9|99221.9|99347.2|99231.2|99353.7|99241.6|99336|99220|68
1646630400000|2022-03-07 05:20:00|99346.7|99230.7|99352.6|99236.6|99360.5|99244.5|99339.2|99223.2|60
1646630410000|2022-03-07 05:20:10|99352.1|99236.1|99360.6|99244.6|99361|99245|99351.3|99235.3|48
1646630420000|2022-03-07 05:20:20|99359.2|99243.2|99357.3|99241.3|99360.8|99244.8|99354.5|99238.5|53
1646630430000|2022-03-07 05:20:30|99357|99241|99356.3|99240.3|99362.4|99246.4|99349.5|99233.5|59
1646630440000|2022-03-07 05:20:40|99361|99245|99366.2|99250.2|99366.8|99250.8|99358.2|99242.2|63
1646630450000|2022-03-07 05:20:50|99367.3|99251.3|99359.3|99243.3|99367.3|99251.3|99354.5|99238.5|50
1646630460000|2022-03-07 05:21:00|99358.6|99242.6|99362.1|99246.1|99370.9|99254.9|99358.6|99242.6|56
1646630470000|2022-03-07 05:21:10|99362.4|99246.4|99363|99247|99369.5|99253.5|99352|99236.3|61
1646630480000|2022-03-07 05:21:20|99363.3|99247.3|99359.4|99243.4|99365.1|99249.1|99353.9|99237.9|53
1646630490000|2022-03-07 05:21:30|99360.1|99244.1|99353.5|99237.5|99363.3|99247.3|99353.5|99237.5|57
1646630500000|2022-03-07 05:21:40|99352.5|99236.5|99348.6|99232.6|99355.1|99239.1|99345.5|99229.5|61
1646630510000|2022-03-07 05:21:50|99349|99233|99338.4|99222.4|99350|99234|99329.5|99213.5|61
1646630520000|2022-03-07 05:22:00|99341.5|99225.5|99340.8|99224.8|99347.2|99231.2|99338.7|99222.7|41
1646630530000|2022-03-07 05:22:10|99340.6|99224.6|99343.9|99227.9|99347.3|99231.3|99340.5|99224.5|41
1646630540000|2022-03-07 05:22:20|99344.3|99228.3|99351.1|99235.1|99354.3|99238.3|99342.5|99226.5|44
1646630550000|2022-03-07 05:22:30|99352|99236|99355.5|99239.5|99359.7|99243.7|99352|99236|58
1646630560000|2022-03-07 05:22:40|99355.8|99239.8|99356|99240|99360.6|99244.6|99353.4|99237.4|53
1646630570000|2022-03-07 05:22:50|99356.9|99240.9|99357.1|99241.1|99362.3|99246.3|99356.1|99240.1|34
1646630580000|2022-03-07 05:23:00|99358|99242|99354.3|99238.3|99360.6|99244.6|99351.1|99235.1|52
1646630590000|2022-03-07 05:23:10|99356.1|99240.1|99358.5|99242.5|99361.3|99245.3|99349.8|99233.8|60
1646630600000|2022-03-07 05:23:20|99357.5|99241.5|99361.3|99245.3|99368|99252|99351.3|99235.3|62
1646630610000|2022-03-07 05:23:30|99361.8|99245.8|99361.5|99245.5|99367.1|99251.1|99349.4|99233.4|53
1646630620000|2022-03-07 05:23:40|99361.3|99245.3|99360.6|99244.6|99362.4|99246.4|99354|99238|55
1646630630000|2022-03-07 05:23:50|99361|99245|99362.7|99246.7|99367|99251|99358.5|99242.5|49
1646630640000|2022-03-07 05:24:00|99363.8|99247.8|99363.8|99247.8|99370.3|99254.3|99362.8|99246.8|43
1646630650000|2022-03-07 05:24:10|99364.5|99248.5|99360.5|99248.3|99364.6|99248.6|99360.3|99244.3|46
1646630660000|2022-03-07 05:24:20|99360.4|99247.3|99369.8|99253.8|99371.2|99256|99356|99246.7|34
1646630670000|2022-03-07 05:24:30|99369.9|99253.9|99367.8|99257|99371.5|99261.1|99361.8|99248.6|50
1646630680000|2022-03-07 05:24:40|99364.5|99256.4|99373|99257|99377.1|99262.3|99364.3|99253.3|49
1646630690000|2022-03-07 05:24:50|99373.5|99257.5|99369.2|99275.2|99379.1|99275.9|99362.9|99253.8|55
1646630700000|2022-03-07 05:25:00|99369.4|99262.4|99382.7|99266.7|99387.8|99283|99364.5|99255|61
1646630710000|2022-03-07 05:25:10|99382.6|99266.6|99392.2|99276.2|99393.1|99277.1|99381.8|99265.8|62
1646630720000|2022-03-07 05:25:20|99392.1|99276.1|99385.9|99269.9|99395.5|99279.5|99380.9|99264.9|44
1646630730000|2022-03-07 05:25:30|99386.1|99270.1|99395.4|99279.4|99395.5|99279.5|99386.1|99270.1|44
1646630740000|2022-03-07 05:25:40|99394.2|99278.2|99403.6|99287.6|99407.9|99291.9|99384.2|99268.2|45
1646630750000|2022-03-07 05:25:50|99403.8|99287.8|99393.1|99277.1|99405.6|99289.6|99393|99277|59
1646630760000|2022-03-07 05:26:00|99396.4|99280.4|99411.5|99295.5|99412.7|99296.7|99396.4|99280.4|66
1646630770000|2022-03-07 05:26:10|99411.7|99295.7|99426.9|99310.9|99426.9|99310.9|99404.5|99288.5|62
1646630780000|2022-03-07 05:26:20|99426.6|99310.6|99415.6|99299.6|99428.6|99312.6|99411.3|99295.3|45
1646630790000|2022-03-07 05:26:30|99415|99299|99416.4|99300.4|99424.8|99308.8|99408.3|99292.3|23
1646630800000|2022-03-07 05:26:40|99419.9|99303.9|99422.7|99306.7|99425.1|99309.1|99416.3|99300.3|41
1646630810000|2022-03-07 05:26:50|99422.9|99306.9|99414.8|99300.5|99426.8|99310.8|99414.8|99300.5|46
1646630820000|2022-03-07 05:27:00|99414.5|99298.5|99417.4|99301.4|99424.6|99308.6|99410.1|99294.1|48
1646630830000|2022-03-07 05:27:10|99419.1|99303.1|99428.7|99312.7|99435.5|99319.5|99412|99296|58
1646630840000|2022-03-07 05:27:20|99429.5|99313.5|99429.9|99313.9|99437.2|99321.2|99421.1|99305.1|65
1646630850000|2022-03-07 05:27:30|99427.6|99311.6|99427.4|99311.4|99432.1|99316.1|99417.5|99301.5|46
1646630860000|2022-03-07 05:27:40|99426.6|99310.6|99416.4|99300.4|99431.7|99315.7|99410.4|99294.4|42
1646630870000|2022-03-07 05:27:50|99416.1|99300.1|99416.3|99300.3|99424.7|99308.7|99414.7|99298.7|33
1646630880000|2022-03-07 05:28:00|99416.2|99300.2|99428.7|99312.7|99437.3|99321.3|99413.4|99297.4|60
1646630890000|2022-03-07 05:28:10|99435.9|99319.9|99433.2|99317.2|99440.2|99324.2|99426.3|99310.3|48
1646630900000|2022-03-07 05:28:20|99433|99317|99426.7|99310.7|99433|99317|99424.1|99308.1|35
1646630910000|2022-03-07 05:28:30|99426.8|99310.8|99440.1|99324.1|99442.3|99326.3|99426.8|99310.8|41
1646630920000|2022-03-07 05:28:40|99437.1|99321.1|99430.4|99314.4|99437.5|99321.5|99424.7|99308.7|36
1646630930000|2022-03-07 05:28:50|99430.2|99314.2|99428.2|99312.2|99435.6|99319.6|99427.8|99311.8|22
1646630940000|2022-03-07 05:29:00|99428.3|99312.3|99438.2|99322.2|99442.6|99326.6|99428.3|99312.3|55
1646630950000|2022-03-07 05:29:10|99436.1|99320.1|99436.2|99320.2|99438.1|99322.1|99424.8|99308.8|38
1646630960000|2022-03-07 05:29:20|99435.1|99319.1|99441.5|99325.5|99441.5|99325.5|99423.2|99307.2|45
1646630970000|2022-03-07 05:29:30|99440.7|99324.7|99430.5|99314.5|99442.6|99326.6|99428.5|99312.5|33
1646630980000|2022-03-07 05:29:40|99430.4|99314.4|99421.9|99305.9|99443.7|99327.7|99421.9|99305.9|47
1646630990000|2022-03-07 05:29:50|99425.9|99309.9|99433.6|99317.6|99435.3|99319.3|99424.1|99308.1|56
1646631000000|2022-03-07 05:30:00|99432.9|99317.6|99438.8|99322.8|99438.8|99322.8|99430.8|99314.8|36
1646631010000|2022-03-07 05:30:10|99440.3|99324.3|99438.8|99322.8|99442.1|99326.1|99432.7|99316.7|34
1646631020000|2022-03-07 05:30:20|99439.4|99323.4|99450.1|99334.1|99450.1|99334.1|99439.4|99323.4|42
1646631030000|2022-03-07 05:30:30|99446.2|99330.2|99445.4|99329.4|99447.3|99331.3|99441.9|99325.9|30
1646631040000|2022-03-07 05:30:40|99448.2|99332.2|99435.2|99325.7|99451|99335|99435.2|99323.4|36
1646631050000|2022-03-07 05:30:50|99436.9|99320.9|99443.9|99327.9|99447.2|99333.7|99436.6|99320.9|36
1646631060000|2022-03-07 05:31:00|99443.8|99327.8|99444.7|99328.7|99447.9|99331.9|99438|99322|42
1646631070000|2022-03-07 05:31:10|99442.9|99326.9|99445.3|99329.3|99445.3|99329.3|99440|99324|39
1646631080000|2022-03-07 05:31:20|99445.1|99329.1|99451.8|99335.8|99459|99343|99444.5|99328.5|40
1646631090000|2022-03-07 05:31:30|99452.1|99336.1|99441.7|99325.7|99452.1|99336.1|99437.4|99321.4|36
1646631100000|2022-03-07 05:31:40|99442.2|99326.2|99444.5|99328.5|99451.8|99335.8|99438.2|99322.2|39
1646631110000|2022-03-07 05:31:50|99443.5|99327.5|99446.2|99330.2|99450.8|99334.8|99438|99324.3|41
1646631120000|2022-03-07 05:32:00|99444.7|99328.7|99435.8|99319.8|99447.9|99331.9|99433.8|99319.3|38
1646631130000|2022-03-07 05:32:10|99440.4|99324.4|99431.6|99315.6|99440.4|99324.4|99428.7|99312.7|35
1646631140000|2022-03-07 05:32:20|99430.6|99314.6|99435.1|99319.1|99436.2|99320.2|99426.7|99313.7|38
1646631150000|2022-03-07 05:32:30|99434|99318|99425.9|99309.9|99434.3|99318.3|99423|99307.6|37
1646631160000|2022-03-07 05:32:40|99427.8|99311.8|99433.1|99317.1|99435.1|99319.1|99420.3|99307|36
1646631170000|2022-03-07 05:32:50|99433.2|99317.2|99430.2|99314.2|99444.5|99328.5|99419.5|99310.1|36
1646631180000|2022-03-07 05:33:00|99430.4|99314.4|99432.3|99316.3|99438|99322|99428.7|99314|31
1646631190000|2022-03-07 05:33:10|99432.8|99316.8|99449|99333|99452.1|99336.1|99432.4|99316.4|33
1646631200000|2022-03-07 05:33:20|99448.8|99332.8|99456.3|99340.3|99462.5|99346.5|99443.5|99327.5|38
1646631210000|2022-03-07 05:33:30|99458.6|99342.6|99461.7|99345.7|99464.4|99348.4|99455.2|99342.6|31
1646631220000|2022-03-07 05:33:40|99461.1|99345.1|99461.9|99345.9|99466|99350|99461.1|99345.1|22
1646631230000|2022-03-07 05:33:50|99462.4|99346.4|99458.1|99343|99465.2|99349.2|99454.1|99339.5|29
1646631240000|2022-03-07 05:34:00|99459.8|99343.8|99452.2|99339.8|99469.7|99353.7|99445.2|99336.3|38
1646631250000|2022-03-07 05:34:10|99455.7|99339.7|99461.7|99345.7|99466|99350|99443.7|99339.7|32
1646631260000|2022-03-07 05:34:20|99459.3|99344.3|99462.1|99346.1|99464.6|99348.6|99453.4|99340.3|35
1646631270000|2022-03-07 05:34:30|99462.5|99346.5|99464.7|99349.4|99471.8|99355.8|99452.9|99336.9|40
1646631280000|2022-03-07 05:34:40|99463|99352|99468.6|99355.4|99470.8|99356.5|99459.9|99348.8|40
1646631290000|2022-03-07 05:34:50|99470.3|99355.2|99477.1|99361.1|99477.1|99361.1|99464|99355.2|38
1646631300000|2022-03-07 05:35:00|99476.7|99360.7|99460.4|99370.9|99476.7|99370.9|99460.4|99355.6|36
1646631310000|2022-03-07 05:35:10|99468.5|99366.5|99459.4|99368.7|99470.5|99369|99458|99363.3|24
1646631320000|2022-03-07 05:35:20|99468.7|99371.2|99475.3|99375.7|99478.4|99379.1|99467.6|99366.3|34
1646631330000|2022-03-07 05:35:30|99473.4|99377.3|99472.7|99374.6|99480.5|99385.7|99465.6|99373.1|31
1646631340000|2022-03-07 05:35:40|99471.7|99374.2|99505.1|99389.1|99506.4|99395.2|99471|99374.2|45
1646631350000|2022-03-07 05:35:50|99505.4|99389.4|99513.6|99404.9|99518.1|99408|99496.1|99387.4|39
1646631360000|2022-03-07 05:36:00|99511.8|99407.3|99486.6|99400.2|99516.2|99416|99483.5|99386.8|41
1646631370000|2022-03-07 05:36:10|99488.5|99401.2|99504|99405.9|99510.3|99406.2|99481.5|99392.9|37
1646631380000|2022-03-07 05:36:20|99506.6|99406.5|99503.5|99410.8|99512.8|99411.4|99500.6|99397.3|38
1646631390000|2022-03-07 05:36:30|99503.6|99411.7|99483.1|99398.8|99513.8|99411.7|99483.1|99395.1|30
1646631400000|2022-03-07 05:36:40|99501.5|99385.5|99497.4|99391.6|99507.1|99401|99488.4|99385.5|38
1646631410000|2022-03-07 05:36:50|99498|99393.5|99492.5|99376.5|99506.6|99395|99478.3|99374.7|41
1646631420000|2022-03-07 05:37:00|99491.9|99378.5|99487.6|99391.4|99500.5|99391.4|99479.7|99378.5|35
1646631430000|2022-03-07 05:37:10|99490.5|99387.6|99486.1|99382.7|99490.5|99388.2|99481.7|99371.2|31
1646631440000|2022-03-07 05:37:20|99487.7|99381.8|99479.2|99373.8|99489.6|99384.1|99479.2|99370.1|28
1646631450000|2022-03-07 05:37:30|99486.3|99374.3|99482.3|99372.9|99488.8|99374.3|99482.3|99369.4|18
1646631460000|2022-03-07 05:37:40|99479.8|99374|99468.9|99364.2|99489.1|99382.7|99468.8|99361.7|30
1646631470000|2022-03-07 05:37:50|99477.2|99361.2|99463.7|99363.6|99477.2|99373.9|99463.7|99357.7|32
1646631480000|2022-03-07 05:38:00|99463.5|99363.3|99467.4|99351.4|99468|99365.6|99454|99349.6|23
1646631490000|2022-03-07 05:38:10|99467.2|99351.2|99444|99349.8|99468.8|99356.2|99442.6|99339.4|29
1646631500000|2022-03-07 05:38:20|99442|99351.2|99452.9|99346.1|99459.4|99356.9|99441.5|99342.7|33
1646631510000|2022-03-07 05:38:30|99452.5|99344.8|99455.5|99360.2|99460.1|99360.2|99449.2|99341.4|29
1646631520000|2022-03-07 05:38:40|99450.4|99362.5|99458.1|99347.9|99465.3|99362.5|99449.3|99347.5|32
1646631530000|2022-03-07 05:38:50|99452.4|99350.5|99451|99354.4|99464.1|99354.8|99451|99348.1|25
1646631540000|2022-03-07 05:39:00|99449.5|99354.7|99445.2|99359.1|99459.1|99359.1|99444.4|99350|28
1646631550000|2022-03-07 05:39:10|99447.2|99359.3|99455.8|99358|99457.9|99361|99442.6|99354.3|29
1646631560000|2022-03-07 05:39:20|99456.5|99357|99448.6|99357.1|99466.3|99357.7|99441.7|99345.1|26
1646631570000|2022-03-07 05:39:30|99448.8|99357.2|99446.1|99351.2|99460.1|99360.5|99443.4|99345.9|29
1646631580000|2022-03-07 05:39:40|99446.5|99350.3|99454.2|99348.8|99457.3|99354|99446.5|99346.9|26
1646631590000|2022-03-07 05:39:50|99455.5|99348.7|99457.4|99343.1|99458.9|99351.6|99447|99342.7|28
1646631600000|2022-03-07 05:40:00|99458.5|99343.2|99464|99348.1|99465.7|99350.9|99458.2|99343.2|30
1646631610000|2022-03-07 05:40:10|99463|99347.7|99456|99348.7|99464.6|99352.7|99445.4|99347.7|29
1646631620000|2022-03-07 05:40:20|99454.3|99349|99453.3|99349.7|99461.4|99352.2|99452.8|99348.6|18
1646631630000|2022-03-07 05:40:30|99452.5|99338.3|99452.5|99345.7|99457.2|99353.2|99436.4|99337.9|27
1646631640000|2022-03-07 05:40:40|99452.3|99345.4|99452.2|99349.1|99457|99352.6|99446.9|99345.4|25
1646631650000|2022-03-07 05:40:50|99452.9|99350.6|99456|99350|99456|99352.4|99448.7|99347.4|15
1646631660000|2022-03-07 05:41:00|99456.2|99350.1|99465.3|99352.7|99465.3|99357.7|99451.5|99348.1|30
1646631670000|2022-03-07 05:41:10|99458.6|99355.8|99455|99347.8|99462.4|99360|99442.9|99346.1|26
1646631680000|2022-03-07 05:41:20|99458.6|99349.1|99462.4|99353.9|99463.4|99357.8|99449.5|99349.1|30
1646631690000|2022-03-07 05:41:30|99462.5|99354|99454.2|99358.5|99462.5|99358.5|99451.6|99351.2|16
1646631700000|2022-03-07 05:41:40|99454.1|99358.4|99455.4|99356.2|99456.9|99358.6|99453.6|99354.5|15
1646631710000|2022-03-07 05:41:50|99456.7|99356.8|99461.2|99348.9|99464.7|99356.8|99447|99344.9|29
1646631720000|2022-03-07 05:42:00|99459.3|99350.7|99468.7|99369.6|99480.7|99369.6|99452.9|99349.9|25
1646631730000|2022-03-07 05:42:10|99472.1|99367.9|99474.2|99364.8|99474.2|99367.9|99457.4|99359.8|31
1646631740000|2022-03-07 05:42:20|99472|99370|99476.7|99378.4|99480.9|99379.2|99465.9|99365.1|26
1646631750000|2022-03-07 05:42:30|99478.5|99379.5|99482|99384.8|99489.9|99385.1|99472.4|99378.3|34
1646631760000|2022-03-07 05:42:40|99477.2|99382|99479.6|99397.8|99498.1|99400.9|99477.2|99377|37
1646631770000|2022-03-07 05:42:50|99483.7|99398.3|99498.7|99398.3|99502.2|99400.3|99483.7|99394.9|29
1646631780000|2022-03-07 05:43:00|99497.1|99398.8|99514.3|99406.9|99515.7|99410.2|99497.1|99394.7|26
1646631790000|2022-03-07 05:43:10|99514.7|99412.2|99517.9|99401.9|99518.8|99417.9|99495.5|99400.5|24
1646631800000|2022-03-07 05:43:20|99515|99404.8|99515.1|99399.1|99517.2|99411.9|99510.5|99397.4|30
1646631810000|2022-03-07 05:43:30|99516.2|99400.2|99518.4|99407|99521.1|99410.5|99511|99399.6|33
1646631820000|2022-03-07 05:43:40|99518.3|99404.7|99502|99398|99518.3|99406.6|99500.5|99394.2|32
1646631830000|2022-03-07 05:43:50|99502.3|99398.8|99498.4|99387.9|99507.3|99398.8|99496.9|99386.8|34
1646631840000|2022-03-07 05:44:00|99497.2|99389.8|99502.5|99388.4|99502.5|99389.8|99485.1|99378.8|30
1646631850000|2022-03-07 05:44:10|99497.3|99389.5|99498.9|99382.9|99501.5|99390|99489.8|99380.1|27
1646631860000|2022-03-07 05:44:20|99499|99383|99483.7|99383.8|99499|99389.2|99475.9|99377.4|24
1646631870000|2022-03-07 05:44:30|99486.1|99382.3|99494.9|99383.5|99494.9|99387.2|99474.7|99372.7|32
1646631880000|2022-03-07 05:44:40|99490.9|99386.1|99494.1|99386.8|99499.4|99389.8|99488.2|99380.5|28
1646631890000|2022-03-07 05:44:50|99494.4|99386|99490.7|99385|99498.9|99390.7|99477|99376.2|29
1646631900000|2022-03-07 05:45:00|99490.1|99385.4|99490.3|99382.7|99493.4|99389.3|99483.9|99378.9|28
1646631910000|2022-03-07 05:45:10|99488.3|99383.8|99495.2|99381.4|99496.6|99391.1|99483.9|99380.7|22
1646631920000|2022-03-07 05:45:20|99494.9|99383|99477|99367.7|99496.4|99390.1|99477|99367.7|33
1646631930000|2022-03-07 05:45:30|99469.2|99358.4|99472.5|99369.2|99476|99371.9|99458.5|99355.9|34
1646631940000|2022-03-07 05:45:40|99471.5|99368.8|99475.2|99360.4|99478|99368.8|99471.5|99358.6|35
1646631950000|2022-03-07 05:45:50|99473.3|99361.4|99471.2|99365.7|99477.3|99365.7|99471.2|99355.6|25
1646631960000|2022-03-07 05:46:00|99464.2|99370.9|99466.6|99359.8|99472|99370.9|99462.4|99354.1|32
1646631970000|2022-03-07 05:46:10|99470.1|99356.8|99472.7|99358.9|99472.7|99358.9|99463.6|99351.3|34
1646631980000|2022-03-07 05:46:20|99469.1|99360.7|99459.7|99343.7|99469.1|99364.8|99449.1|99343.7|28
1646631990000|2022-03-07 05:46:30|99459.9|99343.9|99459.2|99346.4|99462.1|99346.9|99455.1|99342.6|18
1646632000000|2022-03-07 05:46:40|99458.1|99347.6|99458|99350.9|99464.8|99355.3|99453.2|99346.4|26
1646632010000|2022-03-07 05:46:50|99457.9|99351.2|99456|99353|99461|99353.2|99450|99347|31
1646632020000|2022-03-07 05:47:00|99455.9|99352.9|99457.7|99344|99458.9|99353.6|99446.8|99342|27
1646632030000|2022-03-07 05:47:10|99456.6|99344.5|99458.7|99342.7|99461.2|99349|99451.7|99342.7|25
1646632040000|2022-03-07 05:47:20|99456.6|99344.1|99445.9|99352|99461.9|99353.8|99442.1|99336.8|28
1646632050000|2022-03-07 05:47:30|99447|99353.7|99459.4|99343.4|99462.6|99354.1|99447|99342.5|28
1646632060000|2022-03-07 05:47:40|99456.7|99344|99459.1|99359.2|99459.6|99359.5|99449|99339.5|37
1646632070000|2022-03-07 05:47:50|99463.4|99358.4|99461.3|99361.6|99470.4|99363.6|99454.5|99353.5|32
1646632080000|2022-03-07 05:48:00|99460.6|99362.7|99462.7|99358.4|99466|99363.1|99457|99354.3|33
1646632090000|2022-03-07 05:48:10|99460.9|99358.5|99469.3|99368.4|99473.2|99369|99460.1|99353.5|36
1646632100000|2022-03-07 05:48:20|99471.2|99372.6|99476.4|99377.2|99481.6|99381.8|99460.9|99369.9|35
1646632110000|2022-03-07 05:48:30|99474.8|99377.6|99478.7|99366.9|99481.5|99380.1|99474.2|99364.8|28
1646632120000|2022-03-07 05:48:40|99479.8|99366|99476.8|99360.8|99479.8|99368.4|99470.3|99360.8|15
1646632130000|2022-03-07 05:48:50|99467.6|99366.7|99468.1|99363.6|99479.6|99370|99465.4|99360.2|20
1646632140000|2022-03-07 05:49:00|99468.7|99363.8|99467.1|99368.4|99474.6|99368.4|99461.4|99356.5|30
1646632150000|2022-03-07 05:49:10|99468.1|99368|99463.7|99366.4|99470.6|99370.4|99456.6|99353.5|31
1646632160000|2022-03-07 05:49:20|99462.4|99366|99460.4|99362.2|99473|99366.5|99458.1|99355.9|35
1646632170000|2022-03-07 05:49:30|99455.7|99365.2|99465|99354.2|99467|99365.2|99455.7|99353|20
1646632180000|2022-03-07 05:49:40|99466|99353.2|99463.7|99366.2|99466|99366.4|99455.7|99353.2|29
1646632190000|2022-03-07 05:49:50|99463.8|99368|99464.4|99361.5|99472|99368|99460.1|99358.6|33
1646632200000|2022-03-07 05:50:00|99464.6|99361.6|99466|99365.3|99467.6|99368.8|99462.7|99361.6|24
1646632210000|2022-03-07 05:50:10|99465.2|99365.7|99465.5|99353.8|99470.9|99367.4|99463.8|99353|26
1646632220000|2022-03-07 05:50:20|99466.3|99361|99460.6|99362|99469.2|99363.2|99458.4|99352|24
1646632230000|2022-03-07 05:50:30|99464.6|99358.2|99459.5|99356.6|99468.4|99362.1|99457.2|99353.7|35
1646632240000|2022-03-07 05:50:40|99459.4|99356.4|99456.4|99349.2|99459.8|99356.5|99456.4|99347|24
1646632250000|2022-03-07 05:50:50|99455.5|99349.7|99449.9|99356.9|99463.5|99356.9|99449.9|99344.1|20
1646632260000|2022-03-07 05:51:00|99451.2|99355.4|99459.1|99352.5|99459.1|99356.4|99451.2|99351.6|21
1646632270000|2022-03-07 05:51:10|99458.3|99353.3|99462.1|99357.2|99467.5|99364.3|99450|99349.1|26
1646632280000|2022-03-07 05:51:20|99461.4|99357.3|99451.7|99350.4|99465.8|99357.3|99451.6|99342.9|23
1646632290000|2022-03-07 05:51:30|99450.6|99350|99462.1|99354.8|99463.8|99357.3|99450.6|99344.8|30
1646632300000|2022-03-07 05:51:40|99466.4|99350.4|99455.8|99355.7|99466.4|99357.1|99454.3|99350.4|19
1646632310000|2022-03-07 05:51:50|99457.4|99355.1|99451.7|99359.3|99461|99359.3|99451.7|99350.1|29
1646632320000|2022-03-07 05:52:00|99446.3|99360.5|99452.6|99357.7|99455.3|99362.6|99446.3|99353.7|27
1646632330000|2022-03-07 05:52:10|99452.5|99357.6|99446.1|99355|99454.1|99360.5|99443.8|99343.7|32
1646632340000|2022-03-07 05:52:20|99444.7|99355.1|99450.2|99353.6|99455.5|99357.5|99444.7|99351.6|31
1646632350000|2022-03-07 05:52:30|99450.3|99354.4|99451.9|99346.1|99454|99354.4|99448|99341|33
1646632360000|2022-03-07 05:52:40|99451.2|99348|99456|99351.8|99460.8|99362.6|99445.6|99344.7|31
1646632370000|2022-03-07 05:52:50|99455.2|99353.4|99446.6|99355.9|99458.1|99357.1|99446.6|99340.5|29
1646632380000|2022-03-07 05:53:00|99448.9|99348.5|99449.4|99346.1|99452.7|99352|99441.7|99343.3|27
1646632390000|2022-03-07 05:53:10|99450.4|99347.3|99442.3|99350.9|99450.4|99354.4|99441|99347.3|11
1646632400000|2022-03-07 05:53:20|99446.4|99349.5|99466.6|99358.1|99466.6|99358.1|99436.8|99345.8|19
1646632410000|2022-03-07 05:53:30|99465.7|99365.5|99453|99365|99465.7|99366.7|99450.5|99353.4|25
1646632420000|2022-03-07 05:53:40|99452.9|99360.6|99461.9|99345.9|99464.4|99363.1|99452.9|99345.9|27
1646632430000|2022-03-07 05:53:50|99461.7|99345.7|99462.7|99364.1|99467.5|99370.1|99453.7|99345.7|33
1646632440000|2022-03-07 05:54:00|99461.7|99365.2|99451.3|99352.4|99472.9|99366.6|99450.3|99345.3|30
1646632450000|2022-03-07 05:54:10|99452.1|99350.2|99452.7|99353.7|99461.9|99359.9|99451.1|99348.5|21
1646632460000|2022-03-07 05:54:20|99453.1|99354.2|99453.3|99346.7|99456.2|99355.2|99446.5|99346.7|12
1646632470000|2022-03-07 05:54:30|99452.1|99348.4|99452.7|99359.7|99456.9|99359.7|99448.3|99344.9|18
1646632480000|2022-03-07 05:54:40|99453.6|99360|99454.2|99359.4|99465.3|99364.8|99447.2|99343.2|26
1646632490000|2022-03-07 05:54:50|99454.3|99358.6|99448|99352.3|99460|99360.7|99445.6|99341.3|21
1646632500000|2022-03-07 05:55:00|99447.8|99352.2|99420.3|99328|99451|99353.5|99418.8|99319.5|38
1646632510000|2022-03-07 05:55:10|99421.5|99326.5|99414|99317|99429.8|99329.3|99414|99313.2|34
1646632520000|2022-03-07 05:55:20|99413.2|99316.8|99430.2|99317.6|99430.2|99325|99413.2|99313.2|32
1646632530000|2022-03-07 05:55:30|99426.3|99319.7|99417|99323.3|99430.3|99327.3|99413.7|99312.2|36
1646632540000|2022-03-07 05:55:40|99415.7|99322.8|99408.7|99310.6|99419.6|99323.4|99408|99304.3|34
1646632550000|2022-03-07 05:55:50|99408.5|99310.4|99398.6|99305.8|99411.3|99313.6|99391.7|99281.6|37
1646632560000|2022-03-07 05:56:00|99394|99306.4|99404.6|99305|99412.3|99314.3|99393.4|99292|36
1646632570000|2022-03-07 05:56:10|99404.9|99301.3|99408.6|99313.3|99413.2|99314.3|99404.9|99300.9|34
1646632580000|2022-03-07 05:56:20|99408.7|99312.1|99414.3|99319.4|99422.4|99325.1|99407.1|99306.2|34
1646632590000|2022-03-07 05:56:30|99421.8|99316.6|99426.2|99333|99440|99339.8|99413|99311.3|37
1646632600000|2022-03-07 05:56:40|99427.3|99338.1|99423.7|99329.8|99433.3|99339.8|99423|99325.1|37
1646632610000|2022-03-07 05:56:50|99428|99329.4|99428.9|99328.7|99435|99332.7|99423.8|99316.7|42
1646632620000|2022-03-07 05:57:00|99425.2|99329.9|99428|99326.3|99433.1|99331.6|99424.7|99319.2|26
1646632630000|2022-03-07 05:57:10|99428.1|99322|99421.9|99319.3|99428.3|99323.6|99414.3|99312.4|34
1646632640000|2022-03-07 05:57:20|99428.1|99312.1|99421|99318|99428.1|99325.4|99416.3|99312.1|27
1646632650000|2022-03-07 05:57:30|99423.8|99317.6|99422.9|99325.8|99433.2|99326.1|99420.6|99317.2|31
1646632660000|2022-03-07 05:57:40|99423.1|99326|99423.4|99326.3|99437.9|99334.9|99417.5|99321.7|39
1646632670000|2022-03-07 05:57:50|99425.5|99326.4|99429.7|99328.7|99438.5|99330.9|99424|99320.1|40
1646632680000|2022-03-07 05:58:00|99437.8|99334.6|99444|99335.9|99447.1|99345.7|99433.5|99331.2|41
1646632690000|2022-03-07 05:58:10|99445.2|99336|99459.7|99346.7|99462.9|99349.1|99435.1|99331|39
1646632700000|2022-03-07 05:58:20|99455.9|99351.1|99454.8|99356.2|99458.3|99361.4|99450|99351.1|37
1646632710000|2022-03-07 05:58:30|99455.2|99355.3|99450.6|99354.2|99456.6|99355.3|99447.2|99343.9|33
1646632720000|2022-03-07 05:58:40|99457.2|99342.4|99449|99355.4|99457.2|99356|99446.7|99342.4|27
1646632730000|2022-03-07 05:58:50|99449.4|99353.9|99454.8|99350.3|99455|99356.6|99444.4|99343.5|37
1646632740000|2022-03-07 05:59:00|99454.7|99350.2|99442.8|99347.8|99460.3|99356.2|99439.2|99341.8|39
1646632750000|2022-03-07 05:59:10|99443.1|99348.4|99444.4|99346.6|99447.3|99349.8|99439.1|99344.1|27
1646632760000|2022-03-07 05:59:20|99443.3|99348.1|99439.3|99344.5|99448|99348.2|99439.3|99334.3|33
1646632770000|2022-03-07 05:59:30|99445.8|99335.5|99438.5|99340.5|99447.3|99345.1|99433|99332.4|35
1646632780000|2022-03-07 05:59:40|99439.1|99338.6|99446.3|99330.3|99446.3|99344|99433.2|99328.2|27
1646632790000|2022-03-07 05:59:50|99446.5|99330.5|99442.8|99326.8|99447.1|99340.3|99427.6|99326.8|30
1646632800000|2022-03-07 06:00:00|99439.2|99323.2|99440.4|99324.4|99445.5|99334|99434.9|99320.6|71
1646632810000|2022-03-07 06:00:10|99439.9|99323.9|99446.3|99332.3|99455.2|99340|99439.2|99323.7|65
1646632820000|2022-03-07 06:00:20|99446.8|99333.9|99448.7|99332.7|99452.7|99341.3|99439|99328.4|64
1646632830000|2022-03-07 06:00:30|99448|99335|99448.4|99334.9|99450.1|99340.7|99444.7|99329.9|68
1646632840000|2022-03-07 06:00:40|99446.7|99335.7|99451|99342.1|99451.2|99345.3|99445|99330|48
1646632850000|2022-03-07 06:00:50|99451.1|99343.6|99442.4|99330.8|99452.1|99352.8|99434.8|99322.7|69
1646632860000|2022-03-07 06:01:00|99438.8|99326.2|99434.5|99325.1|99444.6|99331.6|99427.7|99317.4|64
1646632870000|2022-03-07 06:01:10|99429|99317.6|99420.4|99311.6|99436.3|99323.8|99413.9|99305.2|70
1646632880000|2022-03-07 06:01:20|99419.5|99312.3|99406.3|99295.4|99421.6|99314.6|99400.6|99290.7|68
1646632890000|2022-03-07 06:01:30|99399.5|99292.5|99411.5|99302.9|99411.5|99302.9|99396.1|99290.9|64
1646632900000|2022-03-07 06:01:40|99406.8|99310.4|99407.8|99297.8|99411.2|99314.4|99397.7|99290.7|58
1646632910000|2022-03-07 06:01:50|99409.2|99304.8|99401.1|99297.1|99409.8|99310.4|99398.9|99295.9|57
1646632920000|2022-03-07 06:02:00|99401.5|99297.2|99419.1|99316.5|99420.3|99321.6|99401.4|99297.2|59
1646632930000|2022-03-07 06:02:10|99417.9|99315|99414.9|99308.8|99417.9|99316.7|99406.8|99302.5|49
1646632940000|2022-03-07 06:02:20|99410.5|99309.5|99411.4|99310.7|99415.8|99319|99400.8|99290.6|61
1646632950000|2022-03-07 06:02:30|99409.9|99308.6|99422.4|99333.2|99425.1|99336.9|99401.9|99296.9|67
1646632960000|2022-03-07 06:02:40|99424.5|99332.3|99436.8|99332.8|99439.4|99336.1|99419.7|99316.6|55
1646632970000|2022-03-07 06:02:50|99437.2|99328.4|99437.7|99331.1|99440.4|99334.6|99433|99320.6|49
1646632980000|2022-03-07 06:03:00|99438.8|99322.8|99437.8|99336.7|99443.5|99339.3|99433.2|99317.2|64
1646632990000|2022-03-07 06:03:10|99438.3|99331.8|99442.3|99339.3|99446.6|99348.6|99437.5|99325.1|62
1646633000000|2022-03-07 06:03:20|99442.6|99340.4|99438|99329.3|99443.3|99340.4|99434.1|99319.4|61
1646633010000|2022-03-07 06:03:30|99437.4|99328.2|99425.6|99324.2|99438.5|99334.3|99425.3|99319.5|45
1646633020000|2022-03-07 06:03:40|99429.2|99326.4|99425.9|99322.9|99430|99329.7|99422.4|99307|62
1646633030000|2022-03-07 06:03:50|99425.8|99321|99413.2|99309.2|99425.8|99322|99411.5|99299.1|62
1646633040000|2022-03-07 06:04:00|99414.1|99308.5|99406.9|99300.9|99417.4|99314.6|99406.2|99299.3|47
1646633050000|2022-03-07 06:04:10|99409.8|99293.8|99409.1|99303.2|99419.7|99313.5|99405.2|99293.4|58
1646633060000|2022-03-07 06:04:20|99408.6|99305.1|99411|99309.6|99416.2|99312.2|99402.4|99290.7|57
1646633070000|2022-03-07 06:04:30|99414.5|99309.9|99415|99311.1|99415.7|99316.2|99411.5|99305.2|61
1646633080000|2022-03-07 06:04:40|99414.1|99311.8|99414.9|99315.5|99419.2|99324.5|99413.3|99308|29
1646633090000|2022-03-07 06:04:50|99414.3|99316.1|99417.7|99307.6|99418.7|99318.4|99412.2|99307.6|34
1646633100000|2022-03-07 06:05:00|99417|99310.2|99417.8|99310.3|99425.6|99315.8|99408.1|99300.9|63
1646633110000|2022-03-07 06:05:10|99417.4|99309.4|99415|99308.2|99420|99313.9|99411.7|99302.3|55
1646633120000|2022-03-07 06:05:20|99416.4|99307.5|99408.4|99298.1|99418.1|99312|99404.5|99294.2|57
1646633130000|2022-03-07 06:05:30|99409.4|99299.2|99391.9|99278.9|99409.4|99299.2|99388.5|99272.5|64
1646633140000|2022-03-07 06:05:40|99389.2|99280.5|99383.9|99278.7|99400.5|99294.3|99380.9|99273.4|74
1646633150000|2022-03-07 06:05:50|99383.8|99276.4|99374|99270.7|99390.7|99279.8|99374|99264.9|70
1646633160000|2022-03-07 06:06:00|99376.9|99270.8|99383.7|99272.8|99384|99276.2|99371.9|99265.9|65
1646633170000|2022-03-07 06:06:10|99386.7|99270.7|99388.3|99278.6|99389.2|99281.3|99380|99270.7|50
1646633180000|2022-03-07 06:06:20|99388.5|99277.3|99390.5|99283.2|99391.8|99283.2|99384.2|99276.9|50
1646633190000|2022-03-07 06:06:30|99390.4|99283.1|99386|99277.3|99392|99286.3|99378.1|99268.1|53
1646633200000|2022-03-07 06:06:40|99387|99281.8|99384.9|99279.8|99391.8|99288.4|99381.4|99275.5|68
1646633210000|2022-03-07 06:06:50|99385.3|99281.1|99404.7|99299.6|99410.1|99306.6|99380.1|99278.6|68
1646633220000|2022-03-07 06:07:00|99407.2|99297.7|99411.2|99306.7|99420.9|99311|99402.2|99297|67
1646633230000|2022-03-07 06:07:10|99410.4|99305.8|99420.7|99310|99431|99320.4|99409.2|99302.6|75
1646633240000|2022-03-07 06:07:20|99421.6|99308.7|99409.1|99303.2|99421.6|99308.7|99403.7|99296.2|55
1646633250000|2022-03-07 06:07:30|99407.1|99301.2|99398.8|99291.1|99412|99302|99398|99291.1|58
1646633260000|2022-03-07 06:07:40|99399|99290.9|99391.9|99286.1|99402.2|99300|99390.1|99280.9|73
1646633270000|2022-03-07 06:07:50|99389.6|99276.4|99392.1|99287.1|99402.4|99295.8|99389.6|99276.4|66
1646633280000|2022-03-07 06:08:00|99392|99287.3|99385.5|99279.8|99396.9|99293.5|99379.1|99270.6|63
1646633290000|2022-03-07 06:08:10|99385.9|99281.5|99383.9|99277.5|99386|99281.5|99376.1|99269.1|75
1646633300000|2022-03-07 06:08:20|99381.8|99279.8|99368.2|99258.2|99385.5|99280.8|99361|99254.1|58
1646633310000|2022-03-07 06:08:30|99369.7|99256.3|99371.7|99266.1|99373.2|99266.3|99362.5|99255.9|62
1646633320000|2022-03-07 06:08:40|99370.1|99268.4|99378.6|99273.2|99386.5|99280.1|99370.1|99265.4|65
1646633330000|2022-03-07 06:08:50|99378.3|99274|99363.7|99247.7|99381.8|99277.8|99360.8|99244.8|57
1646633340000|2022-03-07 06:09:00|99362.6|99246.6|99376.3|99266.5|99377.8|99273.4|99359.5|99244.5|61
1646633350000|2022-03-07 06:09:10|99376.1|99266.4|99370.6|99263.4|99378.6|99271|99370.6|99263.4|49
1646633360000|2022-03-07 06:09:20|99370.8|99263.5|99373.6|99268.7|99375.7|99270.7|99370.8|99263.5|45
1646633370000|2022-03-07 06:09:30|99373.4|99268.3|99366.2|99259.8|99373.4|99269.5|99361.1|99253.1|61
1646633380000|2022-03-07 06:09:40|99365.8|99259|99360.5|99258.6|99366.4|99261.5|99357.5|99250.9|48
1646633390000|2022-03-07 06:09:50|99361.5|99257.5|99350.4|99249.9|99362.1|99257.5|99347|99241.2|58
1646633400000|2022-03-07 06:10:00|99352.2|99247.8|99353|99245.7|99355.2|99253.4|99351.4|99244.5|35
1646633410000|2022-03-07 06:10:10|99353.1|99245.8|99345|99245.1|99362.7|99255|99343.4|99241.1|59
1646633420000|2022-03-07 06:10:20|99348.1|99244.5|99350.7|99246.9|99352.5|99250.1|99345|99242.7|45
1646633430000|2022-03-07 06:10:30|99350.6|99246.8|99352.8|99248.7|99353|99250.5|99347.2|99243.4|44
1646633440000|2022-03-07 06:10:40|99351.8|99249.5|99346.5|99240.3|99354.9|99254|99346.5|99240.3|35
1646633450000|2022-03-07 06:10:50|99344|99235.7|99345.1|99239|99349.7|99244.5|99339.1|99233.6|62
1646633460000|2022-03-07 06:11:00|99345.6|99237.9|99337.8|99238.5|99348.7|99242.6|99334.7|99234.5|52
1646633470000|2022-03-07 06:11:10|99335.1|99241|99344.7|99235.4|99345|99241|99335.1|99233.5|42
1646633480000|2022-03-07 06:11:20|99343.5|99237.1|99334.3|99228.7|99345|99237.1|99328.8|99223.2|31
1646633490000|2022-03-07 06:11:30|99334.4|99228.5|99349.1|99240.4|99349.1|99240.9|99332.7|99228.5|49
1646633500000|2022-03-07 06:11:40|99352.6|99242.6|99348.6|99239.7|99353.5|99242.6|99345.2|99237.5|31
1646633510000|2022-03-07 06:11:50|99348.7|99239.8|99350.5|99245.9|99351|99247.9|99346.6|99239.8|44
1646633520000|2022-03-07 06:12:00|99350.3|99246.4|99332.7|99232|99355.1|99248.4|99331.8|99231.2|56
1646633530000|2022-03-07 06:12:10|99335.5|99231.9|99330.4|99223.4|99348.1|99246.1|99318.3|99221.2|68
1646633540000|2022-03-07 06:12:20|99326.8|99226.5|99320.5|99225.6|99342.6|99239|99311.3|99220.7|77
1646633550000|2022-03-07 06:12:30|99316.2|99226.4|99294.8|99205.6|99325.3|99226.4|99294.8|99205.6|78
1646633560000|2022-03-07 06:12:40|99295.2|99203.3|99296.9|99210.5|99313.2|99214.3|99288.7|99201|79
1646633570000|2022-03-07 06:12:50|99302.9|99209.7|99294.8|99218.7|99315|99228.2|99278.2|99201.3|73
1646633580000|2022-03-07 06:13:00|99295.7|99217.3|99314.2|99219.4|99323.9|99233.2|99293.8|99205.3|70
1646633590000|2022-03-07 06:13:10|99305.5|99215.7|99300.3|99225.1|99326|99242|99292|99208.2|77
1646633600000|2022-03-07 06:13:20|99310.8|99224.1|99312.8|99229.5|99316.4|99249.2|99297.2|99215.5|62
1646633610000|2022-03-07 06:13:30|99314.4|99234.2|99334.5|99230.5|99342|99244|99311.6|99223.4|74
1646633620000|2022-03-07 06:13:40|99318.4|99226|99320.5|99236.9|99337.8|99260.9|99310.9|99225.7|79
1646633630000|2022-03-07 06:13:50|99319.1|99240.6|99321.2|99242.1|99322.7|99243.6|99314.6|99234.3|43
1646633640000|2022-03-07 06:14:00|99320.4|99241.1|99309.3|99227.7|99321.4|99254.7|99304.7|99224|36
1646633650000|2022-03-07 06:14:10|99309.5|99230.7|99317.5|99240.8|99319.2|99256.6|99306.6|99226.5|64
1646633660000|2022-03-07 06:14:20|99318.1|99241.9|99323.5|99232.5|99330.2|99243.6|99308.6|99228.7|59
1646633670000|2022-03-07 06:14:30|99319.5|99232.7|99326.1|99247.2|99340.5|99259|99307.9|99229.2|77
1646633680000|2022-03-07 06:14:40|99329.6|99249.7|99327.5|99234.9|99347.9|99257.2|99307.2|99231.6|57
1646633690000|2022-03-07 06:14:50|99327.1|99238.4|99346.2|99261.3|99348.5|99261.3|99325.7|99230.6|59
1646633700000|2022-03-07 06:15:00|99344.2|99261.1|99341.1|99240.5|99352.3|99264.6|99313.3|99234.6|71
1646633710000|2022-03-07 06:15:10|99336.8|99241.2|99339|99247.7|99352.6|99249.2|99313.7|99229.3|78
1646633720000|2022-03-07 06:15:20|99332.4|99249.6|99323.8|99245.8|99333.7|99253.7|99314.8|99235.7|62
1646633730000|2022-03-07 06:15:30|99323.6|99245.7|99315.3|99239.7|99330.2|99245.7|99309.9|99232.2|63
1646633740000|2022-03-07 06:15:40|99312.8|99235.6|99321.5|99230.9|99338.3|99244.9|99308.4|99226.7|74
1646633750000|2022-03-07 06:15:50|99314.1|99227.5|99328.6|99245.3|99337.8|99256.3|99303.4|99227.5|69
1646633760000|2022-03-07 06:16:00|99328.3|99245.2|99325|99247.6|99338.4|99269.3|99316.2|99234.3|68
1646633770000|2022-03-07 06:16:10|99327.8|99249.9|99336.5|99248.9|99337.2|99256|99327.2|99244.4|51
1646633780000|2022-03-07 06:16:20|99341.7|99245.3|99336.1|99257.2|99347.3|99259.7|99322.2|99245|71
1646633790000|2022-03-07 06:16:30|99338|99258.8|99342.4|99242.3|99347.9|99263.9|99331.2|99242.3|62
1646633800000|2022-03-07 06:16:40|99343.4|99243|99337.9|99253.6|99353.7|99258.5|99324.5|99239.8|68
1646633810000|2022-03-07 06:16:50|99335|99252.5|99316.2|99236.9|99335|99254|99310|99231.3|63
1646633820000|2022-03-07 06:17:00|99317.2|99237.2|99324|99250.3|99329.5|99258.7|99304.5|99232.5|63
1646633830000|2022-03-07 06:17:10|99325.2|99251.6|99324.3|99234.9|99347.7|99258.3|99308.3|99229.5|70
1646633840000|2022-03-07 06:17:20|99334.9|99236.9|99329.7|99248.7|99341.9|99249.9|99323|99236.4|62
1646633850000|2022-03-07 06:17:30|99328.6|99248.1|99322|99240|99329.3|99249.1|99297|99231.7|68
1646633860000|2022-03-07 06:17:40|99322.6|99239.5|99323.2|99244.8|99323.5|99245|99314.1|99236.4|27
1646633870000|2022-03-07 06:17:50|99320.8|99246.6|99323.1|99239.2|99329.8|99248.9|99312.9|99232.4|67
1646633880000|2022-03-07 06:18:00|99327.1|99240|99344.6|99247|99347.8|99248.4|99323.5|99234.5|72
1646633890000|2022-03-07 06:18:10|99333.7|99254.6|99327.2|99247.1|99348.3|99258.4|99325.5|99243.9|65
1646633900000|2022-03-07 06:18:20|99325.8|99245.7|99320.2|99232.8|99327.2|99247.7|99316.6|99228.7|45
1646633910000|2022-03-07 06:18:30|99324.5|99237.2|99316.7|99235.6|99326.6|99247.3|99311.3|99226.5|33
1646633920000|2022-03-07 06:18:40|99315.7|99236.4|99316.6|99231.2|99321.8|99238.1|99306.3|99224.8|62
1646633930000|2022-03-07 06:18:50|99316.8|99231.3|99261.8|99150.5|99319.3|99234.7|99261.8|99150.5|75
1646633940000|2022-03-07 06:19:00|99264.8|99157.9|99282.3|99177.3|99293.3|99185.5|99263.2|99154.9|69
1646633950000|2022-03-07 06:19:10|99286.7|99180.7|99247.6|99140.1|99288.3|99182|99240|99140.1|72
1646633960000|2022-03-07 06:19:20|99242.8|99141|99194.7|99078.7|99251.8|99141|99183.4|99071.5|79
1646633970000|2022-03-07 06:19:30|99194|99078|99206.9|99090.9|99209.6|99093.6|99191.8|99075.8|50
1646633980000|2022-03-07 06:19:40|99206.8|99090.8|99224|99108|99224|99108.1|99202.5|99086.5|54
1646633990000|2022-03-07 06:19:50|99218.4|99102.5|99234.2|99118.2|99239|99123|99217.4|99101.4|56
1646634000000|2022-03-07 06:20:00|99234.6|99118.6|99229.7|99113.7|99235.6|99119.6|99228.3|99112.3|49
1646634010000|2022-03-07 06:20:10|99231.2|99115.2|99227.3|99112.8|99231.9|99115.9|99224.3|99108.7|45
1646634020000|2022-03-07 06:20:20|99226.3|99114.9|99225.5|99116.3|99232.2|99120.1|99224.7|99111.8|53
1646634030000|2022-03-07 06:20:30|99225.4|99115.7|99230.7|99121.3|99231|99122.3|99224.1|99115.7|41
1646634040000|2022-03-07 06:20:40|99231.8|99121.2|99227.4|99113.6|99231.8|99122.5|99219.5|99103.5|54
1646634050000|2022-03-07 06:20:50|99227.7|99114.8|99219.1|99108.5|99228.5|99115.6|99216|99105.3|52
1646634060000|2022-03-07 06:21:00|99218.6|99107.8|99232.6|99117.3|99232.8|99119.4|99217.4|99107.8|56
1646634070000|2022-03-07 06:21:10|99232.8|99117.4|99224.5|99113.5|99232.8|99120.1|99223.7|99111.8|56
1646634080000|2022-03-07 06:21:20|99224.8|99113.7|99223.2|99112.4|99235.2|99126.6|99223.2|99112.4|63
1646634090000|2022-03-07 06:21:30|99223.3|99112.3|99217.5|99112.7|99229.1|99120.5|99211.1|99100.1|74
1646634100000|2022-03-07 06:21:40|99219.9|99112.8|99222.1|99115.1|99223|99118.1|99210.5|99110.9|56
1646634110000|2022-03-07 06:21:50|99221.7|99115|99219.3|99115.4|99221.9|99117.4|99210.5|99102.2|61
1646634120000|2022-03-07 06:22:00|99220.3|99115.9|99220.8|99116.8|99228.1|99123.4|99213.4|99107.8|67
1646634130000|2022-03-07 06:22:10|99218.9|99119.3|99215.6|99107.4|99222|99119.3|99204.3|99099.3|50
1646634140000|2022-03-07 06:22:20|99217.7|99109.3|99226.3|99116.7|99229.6|99117.6|99210.9|99101.4|44
1646634150000|2022-03-07 06:22:30|99226|99117|99230|99124.6|99230|99124.6|99217|99107.8|57
1646634160000|2022-03-07 06:22:40|99231|99125.6|99238.6|99125.3|99238.9|99129.8|99229.3|99122.8|40
1646634170000|2022-03-07 06:22:50|99238.5|99125.4|99247|99140.3|99257.4|99143.9|99233.6|99125.3|60
1646634180000|2022-03-07 06:23:00|99248.3|99140.6|99251.5|99138.2|99251.6|99143.9|99247.3|99136.7|41
1646634190000|2022-03-07 06:23:10|99251.2|99137.9|99251.6|99143.9|99251.8|99144.6|99249.3|99136.3|44
1646634200000|2022-03-07 06:23:20|99251.7|99144|99253.9|99152.9|99255.6|99152.9|99250.6|99140.8|46
1646634210000|2022-03-07 06:23:30|99254.1|99142.2|99237.7|99132.2|99254.1|99144.6|99233.8|99128.8|67
1646634220000|2022-03-07 06:23:40|99237.9|99132.4|99236.3|99137.3|99240.4|99143.1|99234.3|99128.9|57
1646634230000|2022-03-07 06:23:50|99236.6|99137.1|99239.5|99131.6|99242.8|99144.4|99234.5|99124.6|54
1646634240000|2022-03-07 06:24:00|99238.9|99132.1|99239.3|99136.9|99246.4|99142|99234.6|99129.2|63
1646634250000|2022-03-07 06:24:10|99241.6|99136.7|99257|99156.9|99257.7|99156.9|99230.6|99132.3|69
1646634260000|2022-03-07 06:24:20|99253.4|99156.2|99256.5|99152.4|99257.9|99156.5|99249.7|99150|36
1646634270000|2022-03-07 06:24:30|99255.4|99152.8|99255.2|99150.2|99256.8|99155.3|99246.1|99147.7|43
1646634280000|2022-03-07 06:24:40|99255.3|99150.3|99253.9|99152.7|99261.9|99153.3|99251.8|99147.2|35
1646634290000|2022-03-07 06:24:50|99250.3|99150.4|99250.5|99156.6|99255.1|99156.8|99249.9|99150.4|38
1646634300000|2022-03-07 06:25:00|99254.1|99152.7|99252.1|99151|99257|99158.5|99249|99147.4|41
1646634310000|2022-03-07 06:25:10|99251.8|99150.9|99264.1|99164|99264.3|99168.3|99249.5|99150.9|54
1646634320000|2022-03-07 06:25:20|99263.8|99163.7|99263.2|99161.7|99266.6|99170.5|99256.5|99159.7|51
1646634330000|2022-03-07 06:25:30|99262.5|99160.4|99250.7|99145.3|99262.5|99164.8|99239.6|99139.5|62
1646634340000|2022-03-07 06:25:40|99249.3|99144|99249.8|99143.4|99249.8|99155.6|99234.6|99137.3|69
1646634350000|2022-03-07 06:25:50|99248.5|99142.7|99257.3|99152.5|99257.3|99158|99238.3|99140|66
1646634360000|2022-03-07 06:26:00|99253.5|99151.9|99254.5|99153.1|99263|99154.3|99250.3|99150.3|49
1646634370000|2022-03-07 06:26:10|99254.4|99153|99255.1|99168.2|99271.9|99174.9|99252.5|99152.6|49
1646634380000|2022-03-07 06:26:20|99258.6|99169.3|99261.3|99162.2|99264.4|99169.3|99258.6|99158.3|17
1646634390000|2022-03-07 06:26:30|99252.6|99156.1|99256.6|99161.5|99260.4|99165|99248|99146.5|62
1646634400000|2022-03-07 06:26:40|99251.3|99162|99257.3|99160.5|99266.3|99168.6|99247.3|99155.4|52
1646634410000|2022-03-07 06:26:50|99256.2|99159.7|99260.7|99160.5|99269.2|99172.8|99255.4|99155.4|53
1646634420000|2022-03-07 06:27:00|99260.8|99161.5|99258|99159|99262.9|99165.7|99254|99154.7|51
1646634430000|2022-03-07 06:27:10|99259.1|99158.9|99253.8|99155.4|99260.3|99160.6|99250.7|99149.2|35
1646634440000|2022-03-07 06:27:20|99253.4|99155|99253.2|99158.6|99255.4|99159.5|99249.5|99143.5|25
1646634450000|2022-03-07 06:27:30|99252.8|99158.2|99256.8|99152.2|99259.4|99163.4|99242.9|99147.3|27
1646634460000|2022-03-07 06:27:40|99250.7|99150.8|99252|99152.6|99262.3|99159.7|99249.9|99146.8|56
1646634470000|2022-03-07 06:27:50|99252.8|99150.8|99243.1|99146.1|99254.8|99159.1|99243.1|99136|57
1646634480000|2022-03-07 06:28:00|99247.8|99145.1|99220.9|99124.5|99248.1|99149.9|99220.9|99122.8|57
1646634490000|2022-03-07 06:28:10|99225.3|99125.3|99223.2|99117.7|99226.1|99125.4|99206.4|99102.5|70
1646634500000|2022-03-07 06:28:20|99225.4|99123.1|99215.5|99119.4|99225.4|99125.3|99209.5|99111.4|71
1646634510000|2022-03-07 06:28:30|99217.2|99117.7|99211.1|99111.8|99218.2|99121.7|99207|99111.4|55
1646634520000|2022-03-07 06:28:40|99210.3|99112.4|99199.9|99099.5|99210.8|99114.1|99194|99096.4|54
1646634530000|2022-03-07 06:28:50|99198.4|99100.9|99194.8|99084.7|99201.1|99100.9|99173.9|99070.1|61
1646634540000|2022-03-07 06:29:00|99195.5|99086.2|99186.3|99078.2|99195.6|99088.4|99182.2|99076.3|46
1646634550000|2022-03-07 06:29:10|99182|99080.9|99183.7|99083.5|99186|99085|99178.7|99077.5|36
1646634560000|2022-03-07 06:29:20|99184|99083.7|99170.2|99073.4|99187.5|99084.4|99170.2|99073.4|40
1646634570000|2022-03-07 06:29:30|99172.9|99070.6|99176.1|99071.1|99184.1|99077.5|99166.8|99066.1|48
1646634580000|2022-03-07 06:29:40|99175.3|99069.9|99180.8|99082.7|99185.2|99085.7|99165.5|99069.1|45
1646634590000|2022-03-07 06:29:50|99177.6|99084.5|99178.4|99084.1|99185|99088.5|99172.2|99080|33
1646634600000|2022-03-07 06:30:00|99173|99091.6|99179.8|99099.1|99183.3|99100.8|99173|99091.4|40
1646634610000|2022-03-07 06:30:10|99179.5|99100.2|99183.4|99107|99188.7|99107.6|99179.2|99099.2|37
1646634620000|2022-03-07 06:30:20|99188.4|99106.4|99214.6|99126.2|99214.6|99132.2|99188.2|99101.6|43
1646634630000|2022-03-07 06:30:30|99212.3|99127.4|99206.6|99124.4|99219.1|99131.2|99204|99116.4|32
1646634640000|2022-03-07 06:30:40|99207.1|99124.2|99202.6|99122.4|99210.5|99128.5|99196.6|99112.8|40
1646634650000|2022-03-07 06:30:50|99201.9|99122.3|99204.7|99125.2|99215.7|99125.8|99201.9|99120.1|21
1646634660000|2022-03-07 06:31:00|99204.6|99125.1|99201.8|99121.8|99207.6|99125.8|99197.4|99114.8|29
1646634670000|2022-03-07 06:31:10|99205.5|99121.9|99204.2|99119.7|99212.2|99124.3|99198.8|99115.6|28
1646634680000|2022-03-07 06:31:20|99204.4|99118.7|99211.7|99122.7|99212|99128.6|99200.3|99118.2|27
1646634690000|2022-03-07 06:31:30|99208.8|99121.6|99216.8|99133.6|99219.5|99134.1|99202.3|99121.6|41
1646634700000|2022-03-07 06:31:40|99218.9|99128.6|99220.4|99142.7|99226.5|99143|99213.5|99128.6|38
1646634710000|2022-03-07 06:31:50|99218.9|99138.7|99226.2|99143.4|99229.8|99143.4|99217|99137.3|21
1646634720000|2022-03-07 06:32:00|99228.2|99144.1|99227.8|99144|99237.1|99160.7|99210.7|99142.6|39
1646634730000|2022-03-07 06:32:10|99225.9|99143.7|99225|99143.7|99228|99146.9|99220.8|99139.6|33
1646634740000|2022-03-07 06:32:20|99223.4|99140.9|99225.6|99137.3|99229|99146.4|99219.5|99134.9|31
1646634750000|2022-03-07 06:32:30|99228.3|99139.5|99227.8|99147.4|99233.2|99148.1|99225.2|99134.6|36
1646634760000|2022-03-07 06:32:40|99226|99148.1|99227.9|99139.6|99236.6|99148.1|99224.9|99136.1|36
1646634770000|2022-03-07 06:32:50|99227.7|99139.3|99244.4|99157.9|99244.4|99157.9|99227.7|99139.3|43
1646634780000|2022-03-07 06:33:00|99243.3|99157|99230.8|99150.2|99249.6|99157.7|99229.1|99149.9|31
1646634790000|2022-03-07 06:33:10|99234.8|99148.6|99220.3|99143.6|99240.6|99148.6|99220.3|99139.5|23
1646634800000|2022-03-07 06:33:20|99220.8|99144.5|99224.7|99150.5|99228.2|99150.6|99219.5|99141.1|42
1646634810000|2022-03-07 06:33:30|99225.2|99150.2|99216.9|99143.6|99227.3|99151.4|99216.5|99138.4|38
1646634820000|2022-03-07 06:33:40|99218.2|99144.8|99215.6|99142.3|99229.1|99158.6|99208.6|99138.6|38
1646634830000|2022-03-07 06:33:50|99216.7|99142.6|99226.8|99146.4|99226.8|99147.8|99216.1|99142.1|37
1646634840000|2022-03-07 06:34:00|99226.3|99146.6|99218.1|99143.5|99226.3|99155.9|99205.8|99140.1|41
1646634850000|2022-03-07 06:34:10|99215.7|99143.6|99218.8|99144.9|99232.3|99153|99203|99137.7|43
1646634860000|2022-03-07 06:34:20|99230.6|99146.6|99222|99150.2|99230.6|99161.4|99201.7|99137|44
1646634870000|2022-03-07 06:34:30|99225.7|99150.8|99223.5|99144.6|99234|99161|99211|99144.5|34
1646634880000|2022-03-07 06:34:40|99223.4|99145.9|99230.5|99152.1|99237.3|99157.1|99223.3|99145.7|41
1646634890000|2022-03-07 06:34:50|99233.2|99150.5|99231.5|99160.7|99259.5|99172.7|99216.2|99150.5|38
1646634900000|2022-03-07 06:35:00|99239.9|99159.5|99235.7|99161.6|99243.2|99173.7|99223.7|99158.9|36
1646634910000|2022-03-07 06:35:10|99235.9|99161|99222.5|99172.5|99246.1|99175.8|99220.5|99153.4|33
1646634920000|2022-03-07 06:35:20|99223.3|99173.3|99232.1|99155.4|99244.4|99173.3|99214.4|99155.2|32
1646634930000|2022-03-07 06:35:30|99238.6|99158.7|99228.4|99147.6|99242.2|99167.8|99217.8|99147.1|34
1646634940000|2022-03-07 06:35:40|99228.2|99147.8|99235.7|99151.9|99237.2|99152.4|99223.1|99146.1|34
1646634950000|2022-03-07 06:35:50|99235.5|99151.4|99232.8|99152.7|99235.6|99165.3|99215.3|99147.6|35
1646634960000|2022-03-07 06:36:00|99232.2|99152.5|99225.1|99147.7|99234.7|99154.9|99221.9|99147.3|32
1646634970000|2022-03-07 06:36:10|99220.9|99147.2|99220.8|99145.1|99222.7|99148.7|99207.4|99129.1|32
1646634980000|2022-03-07 06:36:20|99218.7|99143.3|99213.3|99138.1|99218.7|99147.8|99195.5|99133.7|30
1646634990000|2022-03-07 06:36:30|99214.3|99137.8|99213.8|99137.6|99225.4|99150|99198.6|99134.7|30
1646635000000|2022-03-07 06:36:40|99203|99153|99216.3|99166.3|99239.7|99166.3|99203|99141.7|36
1646635010000|2022-03-07 06:36:50|99225.6|99154.2|99230.4|99180.4|99245.5|99180.4|99217.4|99154.2|42
1646635020000|2022-03-07 06:37:00|99246.7|99171.5|99247.1|99173|99254.1|99180.3|99227.5|99165.6|39
1646635030000|2022-03-07 06:37:10|99247.4|99173.4|99238.1|99164.6|99247.4|99179.1|99220.5|99162.1|41
1646635040000|2022-03-07 06:37:20|99238.8|99164.4|99246.1|99171|99251.6|99184|99221.9|99162.7|30
1646635050000|2022-03-07 06:37:30|99250.7|99172.5|99234.1|99184.1|99253.8|99188.3|99232.8|99171.1|33
1646635060000|2022-03-07 06:37:40|99235.2|99185.2|99242.7|99171.5|99259.1|99185.8|99232|99171.1|41
1646635070000|2022-03-07 06:37:50|99246.2|99172.5|99243.1|99170.9|99256.4|99182.1|99226.9|99164.3|30
1646635080000|2022-03-07 06:38:00|99240.6|99170.2|99239.8|99166.2|99255.2|99181.5|99225.6|99163.3|40
1646635090000|2022-03-07 06:38:10|99236|99164.4|99222.1|99172.1|99238.2|99176.3|99216.1|99159.6|43
1646635100000|2022-03-07 06:38:20|99233.7|99163.2|99212.4|99135.3|99237.3|99174.3|99206.9|99135.3|43
1646635110000|2022-03-07 06:38:30|99213.6|99142.3|99212.5|99138.9|99220.6|99151.7|99191.9|99133.4|41
1646635120000|2022-03-07 06:38:40|99215.6|99140.4|99192.8|99142.8|99217.8|99152.2|99191.3|99131.1|41
1646635130000|2022-03-07 06:38:50|99194.1|99144.1|99228|99149.7|99228.1|99159.3|99189.9|99128.7|39
1646635140000|2022-03-07 06:39:00|99238.8|99145.6|99208.8|99158.8|99238.8|99165.4|99208.8|99145.5|43
1646635150000|2022-03-07 06:39:10|99210.1|99160.1|99220.3|99148.6|99229.5|99162.2|99208.5|99147.1|32
1646635160000|2022-03-07 06:39:20|99221.3|99150.2|99231.8|99156.8|99242.5|99166.7|99205.2|99144.1|33
1646635170000|2022-03-07 06:39:30|99237|99157.9|99244.2|99173.3|99258.2|99176.2|99216.5|99156.2|39
1646635180000|2022-03-07 06:39:40|99232.7|99182.7|99255.9|99180|99279.5|99191.8|99231.6|99171.2|32
1646635190000|2022-03-07 06:39:50|99260.9|99183|99243.2|99172.6|99260.9|99192.6|99233.4|99168.2|35
1646635200000|2022-03-07 06:40:00|99247.9|99175.9|99245|99170.3|99250.3|99182.9|99225.5|99164.6|29
1646635210000|2022-03-07 06:40:10|99246|99171.5|99232.7|99182.7|99247.5|99183.8|99230.5|99168.2|26
1646635220000|2022-03-07 06:40:20|99232.9|99182.9|99248.1|99171.7|99248.9|99183.3|99227.4|99170.5|27
1646635230000|2022-03-07 06:40:30|99238.8|99168.5|99241.6|99168.2|99249.2|99177.8|99225.3|99159.8|40
1646635240000|2022-03-07 06:40:40|99240.7|99167.3|99221|99146|99241.5|99176.7|99205.2|99146|34
1646635250000|2022-03-07 06:40:50|99222.7|99147.4|99224.8|99146.5|99228|99148|99216.3|99141.5|29
1646635260000|2022-03-07 06:41:00|99225.2|99146.2|99206|99156|99250.7|99164.1|99204.4|99146.1|40
1646635270000|2022-03-07 06:41:10|99218.4|99145.2|99207.7|99157.7|99226.8|99158.6|99200.7|99143.9|42
1646635280000|2022-03-07 06:41:20|99206.2|99156.2|99205.3|99155.3|99223|99158.1|99204.5|99144.9|42
1646635290000|2022-03-07 06:41:30|99218.2|99145.7|99212.9|99135.7|99220.7|99156.9|99202.9|99135.7|39
1646635300000|2022-03-07 06:41:40|99212.1|99134.5|99197.8|99147.8|99212.2|99149.8|99197.7|99134.4|31
1646635310000|2022-03-07 06:41:50|99197.7|99147.7|99190.4|99140.4|99198.5|99148.5|99190.4|99140.4|37
1646635320000|2022-03-07 06:42:00|99191.8|99141.8|99198.9|99148.9|99205.1|99149.6|99191.4|99130.1|30
1646635330000|2022-03-07 06:42:10|99198.8|99148.8|99200.7|99150.7|99200.7|99150.7|99198|99148|27
1646635340000|2022-03-07 06:42:20|99217.1|99146.1|99231.6|99160.6|99235.3|99171.7|99200.2|99144.8|37
1646635350000|2022-03-07 06:42:30|99222.3|99172.3|99237.9|99187.9|99252|99187.9|99222.3|99172.3|33
1646635360000|2022-03-07 06:42:40|99235.7|99185.7|99236.5|99186.5|99247.6|99188.6|99234.4|99175.8|38
1646635370000|2022-03-07 06:42:50|99235.6|99185.6|99244.1|99194.1|99249.4|99196.3|99235.4|99176|40
1646635380000|2022-03-07 06:43:00|99243.4|99193.4|99242.1|99192.1|99246.1|99196.1|99241.8|99191.8|36
1646635390000|2022-03-07 06:43:10|99241.8|99191.8|99258.6|99187.3|99259.6|99202.4|99238.8|99179.2|37
1646635400000|2022-03-07 06:43:20|99262.7|99183.2|99248.9|99198.9|99269.4|99203.6|99246.7|99183.2|39
1646635410000|2022-03-07 06:43:30|99249.5|99199.5|99262.7|99212.7|99268.3|99215.5|99246.3|99195.9|43
1646635420000|2022-03-07 06:43:40|99262|99212|99253.4|99203.4|99275.2|99214.7|99252.1|99194.9|41
1646635430000|2022-03-07 06:43:50|99254.5|99204.5|99253.8|99203.8|99254.6|99204.6|99252|99202|22
1646635440000|2022-03-07 06:44:00|99264.5|99193.6|99251.3|99201.3|99264.5|99203.8|99250.3|99193.6|16
1646635450000|2022-03-07 06:44:10|99250.8|99200.8|99255.4|99205.4|99267.6|99207.2|99250.6|99197.4|22
1646635460000|2022-03-07 06:44:20|99272.1|99196.8|99253.9|99203.9|99272.1|99208.8|99252.7|99193.8|35
1646635470000|2022-03-07 06:44:30|99254.2|99204.2|99268.3|99218.3|99268.5|99218.5|99253.9|99203.9|37
1646635480000|2022-03-07 06:44:40|99270.8|99220.8|99278.6|99228.6|99279.9|99229.9|99269.7|99219.7|36
1646635490000|2022-03-07 06:44:50|99278.5|99228.5|99283|99233|99283|99233|99277.5|99227.5|25
1646635500000|2022-03-07 06:45:00|99283.2|99233.2|99280.7|99230.7|99287.4|99237.4|99279.2|99229.2|35
1646635510000|2022-03-07 06:45:10|99280.8|99230.8|99282.6|99232.6|99299.4|99237.1|99274.6|99217.5|41
1646635520000|2022-03-07 06:45:20|99283.4|99233.4|99288.1|99238.1|99298.9|99240.5|99281.9|99226|42
1646635530000|2022-03-07 06:45:30|99287.8|99237.8|99285.9|99235.9|99299.1|99238.1|99285.6|99225.7|31
1646635540000|2022-03-07 06:45:40|99286.5|99236.5|99285|99235|99296.3|99236.5|99281.8|99224.4|36
1646635550000|2022-03-07 06:45:50|99284.8|99234.8|99286.7|99236.7|99296.2|99237.7|99283.8|99225.4|35
1646635560000|2022-03-07 06:46:00|99287.1|99237.1|99295.3|99245.3|99305.8|99246.2|99287|99225.7|39
1646635570000|2022-03-07 06:46:10|99294.4|99244.4|99290.6|99240.6|99305.2|99245.4|99289|99234.5|39
1646635580000|2022-03-07 06:46:20|99289.8|99239.8|99292.2|99242.2|99292.6|99242.6|99289.8|99239.8|27
1646635590000|2022-03-07 06:46:30|99292|99242|99300.4|99229.2|99302.3|99242.3|99289.6|99226.3|28
1646635600000|2022-03-07 06:46:40|99301.2|99229.1|99290.7|99217.8|99301.2|99241.5|99278.6|99216|30
1646635610000|2022-03-07 06:46:50|99275.6|99225.6|99288.8|99210|99291.8|99226|99271.2|99205.3|42
1646635620000|2022-03-07 06:47:00|99290|99211.5|99300|99221.6|99300.4|99223.9|99273.9|99210|41
1646635630000|2022-03-07 06:47:10|99300.4|99222.4|99298.6|99226.7|99301.4|99229|99292.7|99219.4|44
1646635640000|2022-03-07 06:47:20|99299.4|99227.5|99300.1|99228.5|99304.2|99239.7|99286.5|99223.6|38
1646635650000|2022-03-07 06:47:30|99298.6|99228.4|99298.2|99225.3|99301.7|99238.5|99288.2|99225.3|42
1646635660000|2022-03-07 06:47:40|99296.9|99225.4|99302.8|99230.5|99304.3|99231.4|99295.1|99224.1|41
1646635670000|2022-03-07 06:47:50|99303.8|99230.3|99300.2|99228.3|99305.6|99231.2|99300.2|99227.1|40
1646635680000|2022-03-07 06:48:00|99300|99228.1|99310.2|99233.5|99311.9|99245|99293.5|99226.6|32
1646635690000|2022-03-07 06:48:10|99309.4|99234|99300.9|99250.9|99314.3|99250.9|99300|99232.9|34
1646635700000|2022-03-07 06:48:20|99311.5|99240.5|99312.1|99240.4|99313.2|99241|99308.5|99236.9|32
1646635710000|2022-03-07 06:48:30|99311.5|99240.3|99314.7|99240.4|99315.7|99242.7|99309.6|99238.6|37
1646635720000|2022-03-07 06:48:40|99300.7|99250.7|99306.9|99234.5|99312.2|99250.7|99296.1|99234.5|32
1646635730000|2022-03-07 06:48:50|99306.4|99234.9|99307.3|99233.5|99311.3|99236.2|99306.2|99233.5|27
1646635740000|2022-03-07 06:49:00|99305.9|99233.4|99308.5|99233.3|99310.6|99237.8|99305.4|99232.3|37
1646635750000|2022-03-07 06:49:10|99308.7|99233.6|99308.3|99233.1|99312.8|99240.2|99304.9|99231.6|37
1646635760000|2022-03-07 06:49:20|99308.1|99233.4|99308.5|99233.5|99311.6|99235.9|99305.9|99231.6|38
1646635770000|2022-03-07 06:49:30|99308.2|99233.8|99309.4|99234.5|99309.4|99234.6|99302.8|99229.6|40
1646635780000|2022-03-07 06:49:40|99310.7|99231|99298|99219.9|99310.7|99235.1|99284.3|99219.6|44
1646635790000|2022-03-07 06:49:50|99298.6|99219.6|99288.5|99211|99298.6|99221.3|99287.2|99206.5|43
1646635800000|2022-03-07 06:50:00|99288.8|99209|99271.9|99195.9|99289.8|99209.6|99271.9|99193.1|37
1646635810000|2022-03-07 06:50:10|99274.8|99193.8|99293.5|99200.3|99293.5|99210.4|99272.9|99193.4|33
1646635820000|2022-03-07 06:50:20|99287.4|99204|99281.8|99199.6|99292.1|99210.7|99280.1|99199.6|41
1646635830000|2022-03-07 06:50:30|99280.7|99200.9|99289.6|99208.9|99289.6|99211|99279.2|99197.9|33
1646635840000|2022-03-07 06:50:40|99291.1|99209.8|99288.6|99205.8|99294.4|99212|99284.9|99204.8|28
1646635850000|2022-03-07 06:50:50|99287.2|99206.9|99274.8|99196.4|99293.3|99208.8|99273.2|99196.4|36
1646635860000|2022-03-07 06:51:00|99274.5|99197.1|99276.8|99199.5|99279.2|99203.1|99270.8|99195.5|40
1646635870000|2022-03-07 06:51:10|99277.4|99200.2|99281.4|99203.1|99289.4|99203.8|99276.6|99200.2|36
1646635880000|2022-03-07 06:51:20|99281.1|99202.6|99279.5|99202.2|99281.9|99205.5|99277.6|99201.4|36
1646635890000|2022-03-07 06:51:30|99278.9|99201.7|99271.5|99196.9|99280.4|99202.4|99269.7|99195.5|38
1646635900000|2022-03-07 06:51:40|99271.8|99197.1|99272.9|99196.7|99276.1|99199.9|99269.6|99195.4|39
1646635910000|2022-03-07 06:51:50|99273.3|99197.1|99275.2|99198.5|99276.6|99201.2|99272.3|99196.4|31
1646635920000|2022-03-07 06:52:00|99275|99198.7|99272.8|99192.8|99275|99199.1|99265.8|99192.8|36
1646635930000|2022-03-07 06:52:10|99254.7|99204.7|99265.7|99195.3|99271.2|99207.8|99253.1|99191.9|41
1646635940000|2022-03-07 06:52:20|99266.2|99195.4|99266.7|99194.1|99268.3|99206.1|99254.4|99193.4|28
1646635950000|2022-03-07 06:52:30|99266.1|99193.8|99284|99209.7|99284.6|99219.7|99255.7|99192.5|41
1646635960000|2022-03-07 06:52:40|99283.4|99208.8|99281.1|99209.7|99285.7|99220.9|99270.9|99208.2|37
1646635970000|2022-03-07 06:52:50|99280.8|99210.1|99278.4|99208.4|99281.3|99220.1|99266.1|99206.6|33
1646635980000|2022-03-07 06:53:00|99278.8|99207.6|99290.7|99215.4|99292.1|99219.9|99268.7|99207.6|39
1646635990000|2022-03-07 06:53:10|99290.4|99215.5|99283.9|99208.5|99290.4|99215.8|99283.3|99208.4|35
1646636000000|2022-03-07 06:53:20|99284.1|99208.3|99280.8|99199.1|99284.3|99209.4|99275.4|99198.6|40
1646636010000|2022-03-07 06:53:30|99280.7|99199.6|99268.7|99194.1|99280.7|99211.2|99261.2|99193.4|35
1646636020000|2022-03-07 06:53:40|99254.2|99204.2|99266.3|99194|99268.1|99204.5|99253.2|99192.7|37
1646636030000|2022-03-07 06:53:50|99266.2|99193.8|99274.1|99197.8|99279.3|99209.7|99258.9|99193.8|43
1646636040000|2022-03-07 06:54:00|99274|99198.2|99274.5|99199.5|99276.5|99201.8|99272.3|99197.2|40
1646636050000|2022-03-07 06:54:10|99274.6|99199.6|99270.9|99195.6|99275.3|99201.5|99269.4|99195.6|40
1646636060000|2022-03-07 06:54:20|99271|99195.7|99265.8|99195.7|99280.9|99208.8|99257.4|99195|39
1646636070000|2022-03-07 06:54:30|99266.3|99195.9|99278.9|99199.5|99289.7|99206.2|99256.2|99191.1|44
1646636080000|2022-03-07 06:54:40|99278.6|99200.4|99279.6|99202.5|99282.3|99204.2|99277.5|99199.8|27
1646636090000|2022-03-07 06:54:50|99278|99202.4|99276.3|99202.3|99287.5|99220.3|99269.9|99202.3|40
1646636100000|2022-03-07 06:55:00|99274.9|99203|99279.1|99201|99286.5|99205.5|99274.9|99200.8|39
1646636110000|2022-03-07 06:55:10|99281.7|99200.2|99277.8|99200.2|99282.6|99201.1|99277.6|99199.2|33
1646636120000|2022-03-07 06:55:20|99281.7|99199.9|99282|99191.6|99282.6|99202|99268.8|99191.6|38
1646636130000|2022-03-07 06:55:30|99270.9|99193.9|99270.6|99191.5|99279.7|99199.7|99268.3|99188.2|43
1646636140000|2022-03-07 06:55:40|99269.8|99189.6|99273.4|99198.7|99283.7|99199.7|99268.1|99189.6|37
1646636150000|2022-03-07 06:55:50|99274.1|99199|99271.9|99189.5|99275.5|99199|99265.8|99187.3|35
1646636160000|2022-03-07 06:56:00|99271.5|99189.8|99263.7|99213.7|99277.1|99214.7|99263.7|99189.6|38
1646636170000|2022-03-07 06:56:10|99279|99204|99282.4|99209.6|99286.6|99218.4|99267.5|99200.3|42
1646636180000|2022-03-07 06:56:20|99282.5|99208.4|99279.2|99203.9|99283.3|99218.4|99268|99198.8|35
1646636190000|2022-03-07 06:56:30|99282.4|99203.1|99278.9|99204.5|99288|99205.3|99275.4|99198.9|39
1646636200000|2022-03-07 06:56:40|99279|99203.9|99277.6|99205.9|99283.9|99206.1|99276.5|99203.4|23
1646636210000|2022-03-07 06:56:50|99277.8|99205.8|99288.4|99211.9|99292.6|99212.5|99277.8|99205.8|28
1646636220000|2022-03-07 06:57:00|99286.9|99213.7|99289.1|99214.6|99292.8|99218.4|99285.9|99212.7|36
1646636230000|2022-03-07 06:57:10|99289.3|99214.9|99289.2|99214|99290.3|99216.7|99286.2|99213.5|34
1646636240000|2022-03-07 06:57:20|99288.4|99214.2|99285.6|99209.8|99291|99215.9|99284.3|99209.6|30
1646636250000|2022-03-07 06:57:30|99285.3|99209.7|99285.4|99210.7|99289.1|99211.8|99282.9|99207.6|33
1646636260000|2022-03-07 06:57:40|99283.9|99210.1|99296.4|99223.3|99303.5|99232.7|99277.4|99210.1|38
1646636270000|2022-03-07 06:57:50|99295.6|99223|99300.9|99226.5|99303.5|99227.2|99294.8|99221.7|28
1646636280000|2022-03-07 06:58:00|99300.2|99226.4|99311.1|99232.8|99315.1|99237.7|99300.2|99226.4|36
1646636290000|2022-03-07 06:58:10|99312.1|99233|99304.7|99226.6|99312.1|99237.5|99287.5|99221.6|39
1646636300000|2022-03-07 06:58:20|99303.8|99227.5|99308.8|99226.7|99313.6|99239.7|99289.7|99225.4|41
1646636310000|2022-03-07 06:58:30|99308.1|99230.7|99317.2|99229.9|99319.2|99234|99302.7|99224.9|39
1646636320000|2022-03-07 06:58:40|99311.3|99230.6|99308.9|99230.9|99314.4|99232.7|99307|99229.4|41
1646636330000|2022-03-07 06:58:50|99309.7|99231|99310.7|99232|99314.1|99234.7|99309.7|99230.5|35
1646636340000|2022-03-07 06:59:00|99310.2|99224.2|99296.1|99215.6|99311.6|99227.5|99295|99215.2|39
1646636350000|2022-03-07 06:59:10|99297|99215.2|99324.3|99222.4|99324.3|99225.9|99291.6|99213.1|40
1646636360000|2022-03-07 06:59:20|99323.8|99217.2|99318.8|99226.6|99330.9|99228.9|99318.8|99217.2|27
1646636370000|2022-03-07 06:59:30|99322.1|99215.6|99321.7|99220|99327.9|99220|99321|99210.5|27
1646636380000|2022-03-07 06:59:40|99322.2|99219.9|99330|99217.9|99336.3|99221.9|99322.2|99215.9|30
1646636390000|2022-03-07 06:59:50|99323.7|99207.7|99342.5|99226.5|99342.5|99226.5|99275.3|99159.3|32
1646636400000|2022-03-07 07:00:00|99344.3|99228.3|99353.2|99237.2|99353.2|99247.1|99334.4|99222.2|66
1646636410000|2022-03-07 07:00:10|99353.3|99237.3|99302|99208.2|99353.3|99237.3|99290|99190|68
1646636420000|2022-03-07 07:00:20|99301.6|99208.8|99297.2|99204.9|99306.7|99227.5|99277.5|99187|62
1646636430000|2022-03-07 07:00:30|99300.1|99196.8|99302.9|99202.6|99315.1|99221|99295.1|99192.4|66
1646636440000|2022-03-07 07:00:40|99303.3|99202.5|99305.4|99209.6|99309.8|99209.7|99302.1|99194.1|39
1646636450000|2022-03-07 07:00:50|99305.3|99209.5|99305.9|99193.5|99307.3|99209.5|99302.7|99193.4|36
1646636460000|2022-03-07 07:01:00|99302.5|99198.2|99285.8|99195.4|99305.6|99205.5|99254.4|99185.2|71
1646636470000|2022-03-07 07:01:10|99283.6|99189.2|99267.3|99187.5|99287.4|99206.9|99250.6|99174.7|71
1646636480000|2022-03-07 07:01:20|99262.7|99189.2|99265.6|99188.9|99281.3|99214.9|99249.3|99182.5|78
1646636490000|2022-03-07 07:01:30|99259.8|99187.3|99270.4|99191.1|99275.9|99206.6|99252.6|99183.3|60
1646636500000|2022-03-07 07:01:40|99270.7|99191.4|99265.9|99186.2|99273.4|99202|99251.3|99185.8|59
1646636510000|2022-03-07 07:01:50|99265.8|99186.4|99242|99171.6|99267.8|99199.1|99232.7|99169.8|61
1646636520000|2022-03-07 07:02:00|99244|99170.6|99249.5|99160.5|99252.8|99181.8|99221.6|99160.5|70
1646636530000|2022-03-07 07:02:10|99241.9|99164.9|99241.3|99166.5|99248|99180.8|99226.8|99160.9|64
1646636540000|2022-03-07 07:02:20|99237.9|99167|99225.5|99175.5|99249.7|99177.7|99216.5|99153.5|49
1646636550000|2022-03-07 07:02:30|99224.9|99174.9|99242.8|99192.8|99269|99203.6|99224.8|99165.6|64
1646636560000|2022-03-07 07:02:40|99257.6|99180.8|99231.8|99154.1|99259.8|99191.3|99219.1|99145.2|72
1646636570000|2022-03-07 07:02:50|99230.3|99156.2|99237.7|99164|99249.2|99176.5|99217.7|99155.3|60
1646636580000|2022-03-07 07:03:00|99224.7|99174.7|99223.5|99173.5|99244.6|99183.9|99221.6|99154.1|65
1646636590000|2022-03-07 07:03:10|99224.1|99174.1|99220.3|99170.3|99236.6|99175.1|99217.8|99157.9|58
1646636600000|2022-03-07 07:03:20|99228.3|99158.2|99206|99135.4|99232|99169.5|99198.1|99133.6|66
1646636610000|2022-03-07 07:03:30|99197.2|99147.2|99223.7|99143|99227.9|99157.1|99197.2|99136.4|69
1646636620000|2022-03-07 07:03:40|99223.6|99141.6|99208.7|99158.7|99223.6|99159.3|99206.2|99141.6|42
1646636630000|2022-03-07 07:03:50|99208.1|99158.1|99248.1|99176.3|99248.1|99178.9|99206.8|99149.8|40
1646636640000|2022-03-07 07:04:00|99237.9|99187.9|99235.9|99185.9|99260.6|99192.4|99218.6|99167.9|61
1646636650000|2022-03-07 07:04:10|99235.8|99185.8|99237.9|99187.9|99241.5|99191.5|99235.2|99185.2|59
1646636660000|2022-03-07 07:04:20|99237.8|99187.8|99242.6|99192.6|99244.7|99194.7|99237.8|99187.8|36
1646636670000|2022-03-07 07:04:30|99242.9|99192.9|99236.3|99186.3|99244.7|99194.7|99233.1|99183.1|53
1646636680000|2022-03-07 07:04:40|99236.2|99186.2|99234.8|99184.8|99237.6|99187.6|99232.4|99182.4|28
1646636690000|2022-03-07 07:04:50|99235.2|99185.2|99233.5|99183.5|99244.4|99192.3|99231|99173.7|49
1646636700000|2022-03-07 07:05:00|99235|99185|99225|99175|99235|99185|99211.8|99155.9|63
1646636710000|2022-03-07 07:05:10|99224.4|99174.4|99244.4|99170.2|99262.5|99186.4|99221.7|99156.9|55
1646636720000|2022-03-07 07:05:20|99242.7|99169.8|99230.6|99180.6|99251.6|99190.8|99228.5|99166.5|56
1646636730000|2022-03-07 07:05:30|99230.2|99180.2|99232.8|99182.8|99240.7|99185.6|99226.2|99166.5|47
1646636740000|2022-03-07 07:05:40|99233.2|99183.2|99233|99183|99240.3|99186|99228.3|99169.2|53
1646636750000|2022-03-07 07:05:50|99233.8|99183.8|99238.1|99188.1|99250.1|99195.8|99232|99178.5|54
1646636760000|2022-03-07 07:06:00|99237.7|99187.7|99240.4|99190.4|99241.3|99191.3|99235.5|99185.5|44
1646636770000|2022-03-07 07:06:10|99241.9|99191.9|99238.4|99188.4|99243.9|99193.9|99237.5|99187.5|39
1646636780000|2022-03-07 07:06:20|99238.2|99188.2|99243.8|99193.8|99243.8|99193.8|99238|99188|48
1646636790000|2022-03-07 07:06:30|99244|99194|99246.1|99196.1|99248.6|99198.6|99240.4|99190.4|42
1646636800000|2022-03-07 07:06:40|99246.2|99196.2|99228.5|99178.5|99247.2|99197.2|99227.6|99177.6|63
1646636810000|2022-03-07 07:06:50|99229.5|99179.5|99230.8|99180.8|99232|99182|99224.9|99174.9|53
1646636820000|2022-03-07 07:07:00|99230.5|99180.5|99228.7|99178.7|99231.2|99181.2|99227.9|99177.9|38
1646636830000|2022-03-07 07:07:10|99229.6|99179.6|99220.8|99149.7|99230.9|99179.6|99210.1|99146.4|59
1646636840000|2022-03-07 07:07:20|99218.9|99145.3|99207.2|99157.2|99218.9|99159.8|99201.9|99138.2|58
1646636850000|2022-03-07 07:07:30|99206.6|99156.6|99199.8|99149.8|99215.1|99160.5|99198.6|99144|58
1646636860000|2022-03-07 07:07:40|99194.2|99144.2|99204|99124.6|99215.2|99152.4|99194.2|99124.6|52
1646636870000|2022-03-07 07:07:50|99204.4|99125.8|99191.3|99141.3|99205|99147.3|99187.4|99121.5|56
1646636880000|2022-03-07 07:08:00|99191.4|99141.4|99185.4|99135.4|99196.9|99141.4|99180.9|99115.1|43
1646636890000|2022-03-07 07:08:10|99192.6|99121.8|99162.5|99112.5|99194.5|99133|99161.8|99100.9|65
1646636900000|2022-03-07 07:08:20|99161.6|99111.6|99162.5|99112.5|99169.2|99119.2|99159.9|99109.9|47
1646636910000|2022-03-07 07:08:30|99161.5|99111.5|99168.7|99118.7|99168.7|99118.7|99158.5|99108.5|44
1646636920000|2022-03-07 07:08:40|99166.7|99116.7|99185.7|99135.7|99189.3|99139.3|99165.4|99115.4|60
1646636930000|2022-03-07 07:08:50|99187.1|99137.1|99191.1|99141.1|99202.3|99142.9|99182.1|99117.3|46
1646636940000|2022-03-07 07:09:00|99191.2|99141.2|99195.3|99122.4|99197|99141.4|99176|99112.6|38
1646636950000|2022-03-07 07:09:10|99195.4|99121.6|99195.7|99145.7|99195.7|99145.7|99180.4|99120.3|35
1646636960000|2022-03-07 07:09:20|99189.9|99139.9|99198|99148|99199.9|99149.9|99185.8|99135.8|41
1646636970000|2022-03-07 07:09:30|99195.8|99145.8|99195.1|99145.1|99204.4|99154.4|99194.9|99144.9|48
1646636980000|2022-03-07 07:09:40|99194.7|99144.7|99207|99157|99207|99157|99194.5|99144.5|35
1646636990000|2022-03-07 07:09:50|99208.9|99158.9|99221|99171|99223.2|99173.2|99206.4|99141.3|41
1646637000000|2022-03-07 07:10:00|99223|99173|99216.9|99166.9|99223|99173|99209.3|99159.3|48
1646637010000|2022-03-07 07:10:10|99210.8|99160.8|99213.1|99163.1|99218.9|99168.9|99206|99156|42
1646637020000|2022-03-07 07:10:20|99216.4|99166.4|99210.2|99160.2|99218.5|99168.5|99208.9|99158.9|42
1646637030000|2022-03-07 07:10:30|99210.8|99160.8|99203.3|99153.3|99214.5|99160.8|99189.3|99120.2|57
1646637040000|2022-03-07 07:10:40|99201.3|99151.3|99185|99135|99212.6|99155.8|99185|99124.4|51
1646637050000|2022-03-07 07:10:50|99189.4|99139.4|99202.5|99125.4|99204.5|99152.9|99185.2|99125.4|58
1646637060000|2022-03-07 07:11:00|99202|99127.1|99194|99144|99203.5|99145.3|99185.4|99120.2|46
1646637070000|2022-03-07 07:11:10|99193.9|99143.9|99196.5|99146.5|99197.3|99146.5|99182.3|99125|47
1646637080000|2022-03-07 07:11:20|99193.3|99143.3|99200.3|99150.3|99213.1|99155.1|99193.3|99131.4|49
1646637090000|2022-03-07 07:11:30|99203.3|99153.3|99206.6|99156.6|99211.3|99161.3|99198.4|99148.4|49
1646637100000|2022-03-07 07:11:40|99207.6|99157.6|99198.2|99148.2|99210|99159.6|99193.8|99124|47
1646637110000|2022-03-07 07:11:50|99207.1|99136.6|99194.1|99144.1|99207.1|99148.5|99189.5|99136.6|49
1646637120000|2022-03-07 07:12:00|99193.8|99143.8|99203.8|99153.8|99208.8|99158.8|99193|99143|44
1646637130000|2022-03-07 07:12:10|99204.5|99154.5|99203.2|99153.2|99211.7|99157.9|99200.1|99140.1|27
1646637140000|2022-03-07 07:12:20|99205.7|99155.7|99226.8|99176.8|99255.3|99181|99200.8|99150.8|46
1646637150000|2022-03-07 07:12:30|99227.2|99177.2|99218.9|99168.9|99238.8|99183.2|99218.9|99157.7|54
1646637160000|2022-03-07 07:12:40|99216.8|99166.8|99206.2|99156.2|99222.3|99172.1|99202.9|99142.5|51
1646637170000|2022-03-07 07:12:50|99206.8|99156.8|99207|99157|99220.1|99161.5|99204.5|99138.8|43
1646637180000|2022-03-07 07:13:00|99206.7|99156.7|99218.6|99135.6|99220|99163.6|99200.8|99135.3|26
1646637190000|2022-03-07 07:13:10|99217.8|99134.8|99208.2|99158.2|99222.5|99159.6|99202.7|99134.8|35
1646637200000|2022-03-07 07:13:20|99207.7|99157.7|99198.4|99148.4|99218.4|99158.4|99195.6|99125.9|41
1646637210000|2022-03-07 07:13:30|99201.4|99151.4|99212.4|99133.1|99216.7|99160.3|99197.7|99133.1|47
1646637220000|2022-03-07 07:13:40|99207.7|99157.7|99210.6|99139.8|99216.9|99157.7|99199.5|99137.5|36
1646637230000|2022-03-07 07:13:50|99200.8|99150.8|99199.1|99149.1|99216.3|99155.8|99196.5|99136.6|46
1646637240000|2022-03-07 07:14:00|99197.5|99147.5|99204.9|99125.4|99206.7|99150.4|99186.4|99125|58
1646637250000|2022-03-07 07:14:10|99202.6|99122.7|99191.7|99141.7|99204.5|99146.5|99187.2|99122.7|35
1646637260000|2022-03-07 07:14:20|99191.5|99141.5|99180|99130|99196.5|99145|99180|99119.5|51
1646637270000|2022-03-07 07:14:30|99191|99120|99185.5|99135.5|99191|99136.6|99180.9|99120|48
1646637280000|2022-03-07 07:14:40|99185|99135|99194.9|99144.9|99196.1|99146.1|99185|99135|45
1646637290000|2022-03-07 07:14:50|99186.4|99136.4|99148.6|99098.6|99187.5|99137.5|99148.6|99098.6|59
1646637300000|2022-03-07 07:15:00|99146.6|99096.6|99138.3|99088.3|99163.5|99101.9|99135.4|99078|69
1646637310000|2022-03-07 07:15:10|99136.6|99086.6|99123.3|99073.3|99147.6|99087.1|99117.8|99059|66
1646637320000|2022-03-07 07:15:20|99123.2|99073.2|99126.2|99076.2|99129.1|99076.2|99105.8|99051.3|63
1646637330000|2022-03-07 07:15:30|99125.1|99075.1|99134.3|99084.3|99151.7|99090.4|99124.6|99063.6|69
1646637340000|2022-03-07 07:15:40|99138.9|99088.9|99131|99081|99151.6|99092.3|99125.7|99073.6|54
1646637350000|2022-03-07 07:15:50|99133.3|99083.3|99131.8|99081.8|99142.6|99085.2|99128|99072.6|52
1646637360000|2022-03-07 07:16:00|99131.5|99081.5|99109.5|99059.5|99135|99082.4|99099.9|99049.9|68
1646637370000|2022-03-07 07:16:10|99103.2|99053.2|99105.7|99055.7|99110|99060|99096.7|99046.7|69
1646637380000|2022-03-07 07:16:20|99104.7|99054.7|99092.4|99042.4|99116.3|99056.5|99087.2|99035.2|61
1646637390000|2022-03-07 07:16:30|99094.1|99044.1|99071.7|99021.7|99106.2|99050.9|99071.7|99021.7|69
1646637400000|2022-03-07 07:16:40|99064.6|99014.6|99074.2|99024.2|99097.9|99036.1|99064.6|99004.8|74
1646637410000|2022-03-07 07:16:50|99073.9|99023.9|99101.6|99020.5|99106.6|99032.6|99064|99004.6|68
1646637420000|2022-03-07 07:17:00|99105.9|99020.1|99105.5|99021.7|99112.1|99047.8|99091.1|99020|71
1646637430000|2022-03-07 07:17:10|99104.8|99022.8|99070.9|98999.3|99105.4|99039.1|99051.8|98991.6|74
1646637440000|2022-03-07 07:17:20|99072.2|98994.7|99077.7|99003|99083.7|99019|99050.1|98984.7|73
1646637450000|2022-03-07 07:17:30|99076.4|99004.4|99091.9|99013.4|99092.4|99022.6|99062.8|98992.7|73
1646637460000|2022-03-07 07:17:40|99090.8|99012.5|99092.6|99010.8|99104.2|99029.5|99075.5|99002.3|64
1646637470000|2022-03-07 07:17:50|99096.6|99004.1|99071.1|99021.1|99111.1|99031.6|99054.5|98994.9|71
1646637480000|2022-03-07 07:18:00|99071|99021|99091.7|99041.7|99093.5|99042.5|99068.9|99009|68
1646637490000|2022-03-07 07:18:10|99092|99042|99092.1|99042.1|99098.4|99043.5|99076|99026|66
1646637500000|2022-03-07 07:18:20|99092|99042|99093.9|99043.9|99100.2|99050.2|99090.9|99040.9|56
1646637510000|2022-03-07 07:18:30|99093.7|99043.7|99091.3|99041.3|99101.2|99051.2|99088.6|99038.6|58
1646637520000|2022-03-07 07:18:40|99091|99041|99092.1|99042.1|99096.4|99046.4|99091|99041|40
1646637530000|2022-03-07 07:18:50|99091.2|99041.2|99068.5|99018.5|99093.7|99043.7|99068.5|99018.5|61
1646637540000|2022-03-07 07:19:00|99069|99019|99076.4|99026.4|99076.6|99026.6|99069|99019|62
1646637550000|2022-03-07 07:19:10|99073.6|99023.6|99078.2|99028.2|99082.3|99032.3|99071.4|99021.4|59
1646637560000|2022-03-07 07:19:20|99078|99028|99074.5|99024.5|99079.3|99029.3|99071.9|99021.9|62
1646637570000|2022-03-07 07:19:30|99074|99024|99066.6|99016.6|99077.6|99027.6|99061.3|99011.3|69
1646637580000|2022-03-07 07:19:40|99063.2|99013.2|99070|99020|99074.2|99024.2|99052.4|99002.4|72
1646637590000|2022-03-07 07:19:50|99068.9|99018.9|99063.8|99013.8|99078.2|99028.2|99053.6|99003.6|78
1646637600000|2022-03-07 07:20:00|99064.4|99014.4|99064.9|99014.9|99070.7|99020.7|99057.7|99007.7|67
1646637610000|2022-03-07 07:20:10|99065.1|99015.1|99057.2|99007.2|99067.1|99017.1|99052.7|99002.7|63
1646637620000|2022-03-07 07:20:20|99055.5|99005.5|99048.7|98998.7|99059.7|99009.7|99044|98994|75
1646637630000|2022-03-07 07:20:30|99050.4|99000.4|99065|99015|99068.2|99018.2|99048.6|98998.6|77
1646637640000|2022-03-07 07:20:40|99065.2|99015.2|99072.6|99022.6|99073.9|99023.9|99063.9|99013.9|74
1646637650000|2022-03-07 07:20:50|99068.7|99018.7|99071.4|99021.4|99073.3|99023.3|99062.8|99012.8|73
1646637660000|2022-03-07 07:21:00|99071.5|99021.5|99074.1|99024.1|99081.2|99031.2|99070.5|99020.5|61
1646637670000|2022-03-07 07:21:10|99075.3|99025.3|99065.3|99015.3|99076.9|99026.9|99063|99013|52
1646637680000|2022-03-07 07:21:20|99066.5|99016.5|99066.1|99016.1|99071.7|99021.7|99065|99015|64
1646637690000|2022-03-07 07:21:30|99066.4|99016.4|99077.1|98985.7|99077.1|99023.1|99040.5|98973.2|72
1646637700000|2022-03-07 07:21:40|99065.8|98991.5|99054.5|99004.5|99070.2|99006.1|99051.7|98991.5|63
1646637710000|2022-03-07 07:21:50|99058.5|99008.5|99033|98983|99072.2|99011.2|99032.2|98974.3|66
1646637720000|2022-03-07 07:22:00|99034.3|98984.3|99055.3|99005.3|99073.3|99023.3|99032.6|98982.6|76
1646637730000|2022-03-07 07:22:10|99055|99005|99046.1|98996.1|99056.3|99006.3|99046.1|98996.1|52
1646637740000|2022-03-07 07:22:20|99045.5|98995.5|99045.1|98995.1|99049|98999|99038.1|98988.1|66
1646637750000|2022-03-07 07:22:30|99045.2|98995.2|99048.9|98998.9|99054|99004|99042.5|98992.5|64
1646637760000|2022-03-07 07:22:40|99048.6|98998.6|99060.4|99010.4|99064.3|99014.3|99048.1|98998.1|58
1646637770000|2022-03-07 07:22:50|99060.3|99010.3|99076.5|99026.5|99076.5|99026.5|99060.3|99010.3|63
1646637780000|2022-03-07 07:23:00|99076.6|99026.6|99077.7|99027.7|99078.8|99028.8|99071.1|99021.1|66
1646637790000|2022-03-07 07:23:10|99079.1|99029.1|99080.2|99030.2|99083.1|99033.1|99078.1|99028.1|58
1646637800000|2022-03-07 07:23:20|99079.4|99029.4|99079.9|99029.9|99081.9|99031.9|99079.2|99029.2|45
1646637810000|2022-03-07 07:23:30|99080.6|99030.6|99087.7|99037.7|99088.5|99038.5|99079.8|99029.8|49
1646637820000|2022-03-07 07:23:40|99088.8|99038.8|99094.1|99044.1|99100.6|99050.6|99087.7|99037.7|65
1646637830000|2022-03-07 07:23:50|99094|99044|99117|99067|99118.5|99068.5|99088.2|99038.2|55
1646637840000|2022-03-07 07:24:00|99117.4|99067.4|99116.2|99066.2|99131|99071.3|99110.4|99047.2|51
1646637850000|2022-03-07 07:24:10|99117|99067|99115|99065|99127|99071.1|99113.4|99053.3|39
1646637860000|2022-03-07 07:24:20|99114.7|99064.7|99124|99074|99126.1|99075.4|99114.6|99053.4|57
1646637870000|2022-03-07 07:24:30|99123.9|99073.9|99139.3|99089.3|99139.3|99089.3|99122.2|99072.2|64
1646637880000|2022-03-07 07:24:40|99142.1|99092.1|99164.1|99114.1|99179.2|99119.1|99136.9|99086.9|72
1646637890000|2022-03-07 07:24:50|99165|99115|99161.9|99111.9|99171.1|99121.1|99161.8|99111.8|67
1646637900000|2022-03-07 07:25:00|99170.9|99093.8|99137.8|99087.8|99170.9|99113.7|99137.3|99077.9|69
1646637910000|2022-03-07 07:25:10|99136.8|99086.8|99139.5|99089.5|99149.9|99092.3|99134.4|99072.9|62
1646637920000|2022-03-07 07:25:20|99140.4|99090.4|99130|99080|99149.4|99093.5|99130|99064.7|65
1646637930000|2022-03-07 07:25:30|99132|99082|99147.9|99097.9|99155.5|99099.5|99128|99078|62
1646637940000|2022-03-07 07:25:40|99147.4|99097.4|99141|99091|99155.5|99099.5|99139|99071.4|56
1646637950000|2022-03-07 07:25:50|99151.9|99079.5|99141.2|99091.2|99152.6|99093.2|99130.7|99058.2|57
1646637960000|2022-03-07 07:26:00|99142.4|99092.4|99156.4|99106.4|99163.8|99111.7|99137.2|99087.2|66
1646637970000|2022-03-07 07:26:10|99157.1|99107.1|99153.7|99103.7|99158.8|99108.8|99149.5|99099.5|61
1646637980000|2022-03-07 07:26:20|99153.8|99103.8|99157.7|99107.7|99163.1|99113.1|99150.6|99100.6|57
1646637990000|2022-03-07 07:26:30|99157.8|99107.8|99154.5|99104.5|99160.7|99110.7|99148.6|99098.6|66
1646638000000|2022-03-07 07:26:40|99152.5|99102.5|99153.2|99103.2|99158.5|99108.5|99144.6|99078.5|69
1646638010000|2022-03-07 07:26:50|99155.6|99105.6|99154.7|99104.7|99157.3|99107.3|99152.9|99102.9|54
1646638020000|2022-03-07 07:27:00|99159.7|99109.7|99152.8|99102.8|99160.9|99110.9|99152.8|99102.8|64
1646638030000|2022-03-07 07:27:10|99154.9|99104.9|99146|99096|99155.2|99105.2|99145.5|99095.5|54
1646638040000|2022-03-07 07:27:20|99145.8|99095.8|99145.3|99095.3|99158.2|99101.6|99144.5|99086.9|45
1646638050000|2022-03-07 07:27:30|99144.8|99094.8|99156.5|99106.5|99156.8|99106.8|99144.6|99094.6|60
1646638060000|2022-03-07 07:27:40|99156.1|99106.1|99151.8|99101.8|99159.8|99109.8|99151.8|99101.8|59
1646638070000|2022-03-07 07:27:50|99151.7|99101.7|99153.6|99103.6|99157.1|99107.1|99150.6|99100.6|54
1646638080000|2022-03-07 07:28:00|99154|99104|99144.3|99094.3|99155.9|99105.9|99141.8|99091.8|70
1646638090000|2022-03-07 07:28:10|99143.4|99093.4|99146.5|99096.5|99150.7|99100.7|99141.3|99091.3|64
1646638100000|2022-03-07 07:28:20|99146.6|99096.6|99148.2|99098.2|99158.4|99102.5|99146.6|99084|62
1646638110000|2022-03-07 07:28:30|99149.9|99099.9|99153|99103|99153.7|99103.7|99148.4|99098.4|59
1646638120000|2022-03-07 07:28:40|99153.8|99103.8|99156.3|99106.3|99157.9|99107.9|99151|99101|67
1646638130000|2022-03-07 07:28:50|99158.1|99108.1|99157|99107|99162|99112|99156.5|99106.5|54
1646638140000|2022-03-07 07:29:00|99158.4|99108.4|99156.1|99106.1|99159.3|99109.3|99150.7|99100.7|65
1646638150000|2022-03-07 07:29:10|99155.7|99105.7|99160.6|99110.6|99161.9|99111.9|99153.7|99103.7|59
1646638160000|2022-03-07 07:29:20|99158.8|99108.8|99164.2|99114.2|99166.7|99116.7|99151.8|99101.8|59
1646638170000|2022-03-07 07:29:30|99164.6|99114.6|99185.6|99115.1|99189.5|99131|99161.7|99110.6|58
1646638180000|2022-03-07 07:29:40|99186.6|99113.5|99184.4|99111.3|99191.9|99129.4|99171.4|99106.5|62
1646638190000|2022-03-07 07:29:50|99185.3|99109.9|99183.9|99110.1|99185.9|99124.8|99165.8|99099.5|56
1646638200000|2022-03-07 07:30:00|99182.3|99108.6|99185.9|99104.7|99186.4|99125.2|99166.4|99098.6|49
1646638210000|2022-03-07 07:30:10|99194|99097.7|99181.8|99105.9|99194|99125|99172.5|99097.7|41
1646638220000|2022-03-07 07:30:20|99183.5|99103.8|99174|99124|99188.4|99128.5|99172.2|99103.8|48
1646638230000|2022-03-07 07:30:30|99174.7|99124.7|99185.6|99135.6|99201.5|99136.8|99174.7|99110.3|66
1646638240000|2022-03-07 07:30:40|99197.8|99121.7|99216.9|99166.9|99224.8|99166.9|99186|99121.7|71
1646638250000|2022-03-07 07:30:50|99230.4|99156.4|99236.5|99166.5|99243.2|99178.2|99218.3|99156.4|67
1646638260000|2022-03-07 07:31:00|99237.9|99164.4|99233.1|99183.1|99245.8|99186.8|99221.5|99160.2|68
1646638270000|2022-03-07 07:31:10|99244.1|99172.4|99247.9|99197.9|99263.7|99201.6|99231|99171|66
1646638280000|2022-03-07 07:31:20|99257.8|99184.3|99218.3|99168.3|99258.5|99197.7|99216.7|99155.4|72
1646638290000|2022-03-07 07:31:30|99218.7|99168.7|99205.7|99155.7|99221.5|99171.5|99204.2|99154.2|75
1646638300000|2022-03-07 07:31:40|99205.9|99155.9|99216.6|99166.6|99217.1|99167.1|99204.9|99154.9|59
1646638310000|2022-03-07 07:31:50|99215.6|99165.6|99221|99171|99226.3|99175.1|99214.1|99151.4|72
1646638320000|2022-03-07 07:32:00|99221.9|99171.9|99216.4|99166.4|99232.7|99175.4|99215|99161.2|66
1646638330000|2022-03-07 07:32:10|99216.7|99166.7|99214.4|99164.4|99219.1|99169.1|99212|99162|62
1646638340000|2022-03-07 07:32:20|99214.7|99164.7|99207.8|99157.8|99214.7|99164.7|99204.8|99154.8|75
1646638350000|2022-03-07 07:32:30|99207.5|99157.5|99202.3|99152.3|99211.7|99161.7|99202.3|99152.3|70
1646638360000|2022-03-07 07:32:40|99202.8|99152.8|99201.4|99151.4|99206.2|99156.2|99201|99151|49
1646638370000|2022-03-07 07:32:50|99200.5|99150.5|99200.5|99150.5|99205.2|99155.2|99199.2|99149.2|51
1646638380000|2022-03-07 07:33:00|99200.6|99150.6|99194.5|99144.5|99201.5|99158.6|99181.7|99142.8|59
1646638390000|2022-03-07 07:33:10|99193.9|99143.9|99211.2|99161.2|99214.2|99164.2|99193.9|99143.9|68
1646638400000|2022-03-07 07:33:20|99210.7|99160.7|99215.9|99165.9|99220.4|99170.4|99209.4|99159.4|61
1646638410000|2022-03-07 07:33:30|99215.8|99165.8|99199.4|99149.4|99215.8|99165.8|99197.6|99147.6|71
1646638420000|2022-03-07 07:33:40|99200.8|99150.8|99213.4|99163.4|99216|99166|99200|99150|71
1646638430000|2022-03-07 07:33:50|99213.5|99163.5|99215.3|99165.3|99215.9|99165.9|99204.2|99154.2|62
1646638440000|2022-03-07 07:34:00|99216.9|99166.9|99208.7|99158.7|99217.9|99167.9|99207.7|99157.7|69
1646638450000|2022-03-07 07:34:10|99207.8|99157.8|99209.5|99159.5|99211.7|99161.7|99207.8|99157.8|51
1646638460000|2022-03-07 07:34:20|99209.6|99159.6|99225.5|99175.5|99229.3|99179.3|99208.5|99158.5|63
1646638470000|2022-03-07 07:34:30|99228.1|99178.1|99222.7|99172.7|99231.7|99181.7|99216.5|99166.5|69
1646638480000|2022-03-07 07:34:40|99221.6|99171.6|99222.8|99172.8|99230.2|99180.2|99221.3|99171.3|71
1646638490000|2022-03-07 07:34:50|99227.1|99177.1|99211.8|99161.8|99227.3|99177.3|99203.7|99153.7|74
1646638500000|2022-03-07 07:35:00|99214.5|99164.5|99213.3|99163.3|99224.9|99174.9|99207.7|99157.7|72
1646638510000|2022-03-07 07:35:10|99213.1|99163.1|99215.4|99165.4|99218|99168|99208.3|99158.3|67
1646638520000|2022-03-07 07:35:20|99215.5|99165.5|99226.6|99176.6|99230.7|99180.7|99211.7|99161.7|71
1646638530000|2022-03-07 07:35:30|99226.5|99176.5|99228.4|99178.4|99233.5|99183.5|99225.9|99175.9|64
1646638540000|2022-03-07 07:35:40|99228|99178|99235.4|99185.4|99237.5|99187.5|99227.4|99177.4|68
1646638550000|2022-03-07 07:35:50|99235.1|99185.1|99243.3|99193.3|99245|99195|99234.3|99184.3|67
1646638560000|2022-03-07 07:36:00|99242.8|99192.8|99247.6|99197.6|99252.3|99202.3|99241.2|99191.2|64
1646638570000|2022-03-07 07:36:10|99246.5|99196.5|99258.5|99208.5|99263.8|99213.8|99246.5|99196.5|71
1646638580000|2022-03-07 07:36:20|99258.7|99208.7|99267.8|99217.8|99269.5|99219.5|99253.7|99203.7|69
1646638590000|2022-03-07 07:36:30|99268.1|99218.1|99275.9|99225.9|99277.9|99227.9|99266|99216|70
1646638600000|2022-03-07 07:36:40|99275.8|99225.8|99281.8|99231.8|99292.1|99233.1|99273.6|99215.8|60
1646638610000|2022-03-07 07:36:50|99280.4|99230.4|99282.7|99232.7|99297.2|99242.7|99277.8|99225.7|69
1646638620000|2022-03-07 07:37:00|99282.3|99232.3|99304.3|99254.3|99310.3|99257.6|99279.7|99229.7|74
1646638630000|2022-03-07 07:37:10|99303.7|99253.7|99307.1|99257.1|99320.7|99270.7|99301|99238.8|73
1646638640000|2022-03-07 07:37:20|99309.1|99259.1|99315.4|99265.4|99320.4|99265.4|99305.7|99249.4|63
1646638650000|2022-03-07 07:37:30|99313.7|99263.7|99311.1|99261.1|99316.1|99266.1|99303|99253|74
1646638660000|2022-03-07 07:37:40|99310.3|99260.3|99323.5|99273.5|99331.1|99279.9|99310.3|99259|71
1646638670000|2022-03-07 07:37:50|99322.4|99272.4|99324.4|99274.4|99334.4|99278.4|99318.4|99259.1|56
1646638680000|2022-03-07 07:38:00|99323.9|99273.9|99324.2|99274.2|99326.6|99276.6|99319.5|99269.5|70
1646638690000|2022-03-07 07:38:10|99324.1|99274.1|99330.3|99280.3|99335.7|99285.7|99322.1|99272.1|61
1646638700000|2022-03-07 07:38:20|99331.1|99281.1|99341.6|99291.6|99352.8|99293.1|99330.2|99272.3|57
1646638710000|2022-03-07 07:38:30|99337.2|99287.2|99331.5|99281.5|99350|99289.7|99328.1|99277.6|68
1646638720000|2022-03-07 07:38:40|99332.2|99282.2|99311.6|99261.6|99334.2|99284.2|99311.6|99257.8|69
1646638730000|2022-03-07 07:38:50|99312.1|99262.1|99320.3|99270.3|99321.1|99271.1|99309.9|99259.9|73
1646638740000|2022-03-07 07:39:00|99319.7|99269.7|99313.5|99263.5|99319.7|99269.7|99308.8|99258.8|78
1646638750000|2022-03-07 07:39:10|99314.2|99264.2|99316.1|99266.1|99326.9|99266.2|99303.4|99249.1|71
1646638760000|2022-03-07 07:39:20|99312.9|99262.9|99315.4|99265.4|99316|99266|99311.3|99261.3|53
1646638770000|2022-03-07 07:39:30|99316.4|99266.4|99316.3|99266.3|99327.4|99269.7|99311.7|99255.5|72
1646638780000|2022-03-07 07:39:40|99316.6|99266.6|99317.8|99267.8|99319.7|99269.7|99315.1|99265.1|64
1646638790000|2022-03-07 07:39:50|99317.3|99267.3|99308|99258|99317.3|99267.3|99305.5|99255.5|63
1646638800000|2022-03-07 07:40:00|99307.3|99257.3|99338.1|99288.1|99340.5|99290.5|99304.9|99254.9|70
1646638810000|2022-03-07 07:40:10|99343.1|99293.1|99347.4|99297.4|99359.9|99298.7|99342|99279.5|78
1646638820000|2022-03-07 07:40:20|99347.9|99297.9|99367.8|99288.9|99367.8|99304.8|99339.9|99277.3|71
1646638830000|2022-03-07 07:40:30|99353.7|99303.7|99345.3|99295.3|99365.3|99303.7|99340.2|99281.5|74
1646638840000|2022-03-07 07:40:40|99344.9|99294.9|99331.5|99281.5|99345.8|99295.8|99330.7|99280.7|65
1646638850000|2022-03-07 07:40:50|99331.3|99281.3|99334.1|99284.1|99336.5|99286.5|99329.9|99279.9|64
1646638860000|2022-03-07 07:41:00|99335.1|99285.1|99334.2|99284.2|99338.3|99288.3|99331.1|99281.1|67
1646638870000|2022-03-07 07:41:10|99333|99283|99338|99288|99343.5|99288.4|99329.2|99270.9|72
1646638880000|2022-03-07 07:41:20|99337.6|99287.6|99339.8|99289.8|99349.6|99291.5|99334.8|99277.4|58
1646638890000|2022-03-07 07:41:30|99338.1|99288.1|99325.2|99275.2|99352.8|99292.3|99325.2|99269.4|77
1646638900000|2022-03-07 07:41:40|99325.4|99275.4|99339.3|99268.4|99340.6|99280.2|99323.5|99266.5|73
1646638910000|2022-03-07 07:41:50|99329.4|99279.4|99341.3|99291.3|99358.7|99295.1|99323.5|99260.8|77
1646638920000|2022-03-07 07:42:00|99342.7|99292.7|99345.7|99295.7|99365.1|99299.6|99334.7|99269|59
1646638930000|2022-03-07 07:42:10|99346.1|99296.1|99357.8|99287.1|99361.8|99301.8|99346.1|99287|51
1646638940000|2022-03-07 07:42:20|99347.7|99297.7|99361|99288.3|99366.8|99297.7|99338.3|99274.3|52
1646638950000|2022-03-07 07:42:30|99362.9|99287.4|99361.5|99311.5|99372.9|99311.5|99350.3|99281.5|53
1646638960000|2022-03-07 07:42:40|99360.5|99310.5|99394.5|99315.3|99395.9|99331.7|99360.5|99295.3|76
1646638970000|2022-03-07 07:42:50|99391.3|99318.9|99399.9|99349.9|99432|99364.8|99377|99307.3|78
1646638980000|2022-03-07 07:43:00|99411.5|99337.9|99440.4|99347.1|99440.4|99370.5|99397.4|99328.5|75
1646638990000|2022-03-07 07:43:10|99430.4|99355.9|99421.2|99350.2|99430.5|99374.7|99411.4|99348|71
1646639000000|2022-03-07 07:43:20|99420.9|99350.5|99418.6|99368.6|99428.8|99369.6|99396.8|99332.3|72
1646639010000|2022-03-07 07:43:30|99418.5|99368.5|99428.5|99354.6|99435.5|99377.9|99413.7|99353.4|76
1646639020000|2022-03-07 07:43:40|99415.8|99365.8|99388.9|99338.9|99429.4|99367.2|99384.3|99321.8|78
1646639030000|2022-03-07 07:43:50|99388|99338|99388.6|99338.6|99391|99341|99383.8|99333.8|67
1646639040000|2022-03-07 07:44:00|99388.3|99338.3|99382.5|99332.5|99391|99341|99382.5|99332.5|60
1646639050000|2022-03-07 07:44:10|99382.9|99332.9|99384.2|99334.2|99388.9|99338.9|99382.9|99332.9|70
1646639060000|2022-03-07 07:44:20|99384.3|99334.3|99386.6|99336.6|99388.6|99338.6|99382.7|99332.7|56
1646639070000|2022-03-07 07:44:30|99385.6|99335.6|99386.6|99336.6|99388.6|99338.6|99379|99329|68
1646639080000|2022-03-07 07:44:40|99386.3|99336.3|99388.5|99338.5|99389.5|99339.5|99384.4|99334.4|47
1646639090000|2022-03-07 07:44:50|99388.3|99338.3|99396.7|99322.5|99403|99345.5|99383.6|99321.7|69
1646639100000|2022-03-07 07:45:00|99385.4|99335.4|99398.6|99328.3|99404.2|99338|99381.2|99322.7|64
1646639110000|2022-03-07 07:45:10|99389.4|99339.4|99393.4|99343.4|99399.6|99345.9|99387.8|99321.4|62
1646639120000|2022-03-07 07:45:20|99393.9|99343.9|99392.9|99342.9|99394.8|99344.8|99389.2|99339.2|57
1646639130000|2022-03-07 07:45:30|99391.8|99341.8|99389.4|99339.4|99393.3|99343.3|99386.1|99336.1|47
1646639140000|2022-03-07 07:45:40|99390.4|99340.4|99389.7|99339.7|99391.7|99341.7|99389.1|99339.1|36
1646639150000|2022-03-07 07:45:50|99389.9|99339.9|99385.3|99335.3|99396.5|99340|99380.1|99325.2|70
1646639160000|2022-03-07 07:46:00|99384.9|99334.9|99385.5|99335.5|99390.3|99340.3|99382.9|99332.9|65
1646639170000|2022-03-07 07:46:10|99385.8|99335.8|99364.1|99314.1|99385.8|99335.8|99361.4|99311.4|63
1646639180000|2022-03-07 07:46:20|99363.8|99313.8|99364.2|99314.2|99364.8|99314.8|99361.4|99311.4|41
1646639190000|2022-03-07 07:46:30|99364.3|99314.3|99365.1|99315.1|99366.1|99316.1|99359.9|99309.9|53
1646639200000|2022-03-07 07:46:40|99363.6|99313.6|99363.1|99313.1|99366.2|99316.2|99362.1|99312.1|63
1646639210000|2022-03-07 07:46:50|99363|99313|99363.5|99313.5|99366.7|99316.7|99361.8|99311.8|63
1646639220000|2022-03-07 07:47:00|99359.7|99309.7|99364.9|99314.9|99369.3|99319.3|99358.1|99308.1|56
1646639230000|2022-03-07 07:47:10|99365.4|99315.4|99364.7|99314.7|99367.7|99317.7|99361.6|99311.6|65
1646639240000|2022-03-07 07:47:20|99365.1|99315.1|99363|99313|99367.2|99317.2|99362.1|99312.1|56
1646639250000|2022-03-07 07:47:30|99363.9|99313.9|99365.3|99315.3|99365.5|99315.5|99359.5|99309.5|50
1646639260000|2022-03-07 07:47:40|99364.5|99314.5|99362.3|99312.3|99365.4|99315.4|99362.2|99312.2|47
1646639270000|2022-03-07 07:47:50|99363.1|99313.1|99359.9|99309.9|99364.9|99314.9|99359.8|99309.8|62
1646639280000|2022-03-07 07:48:00|99360.1|99310.1|99359.9|99309.9|99363.2|99313.2|99357.1|99307.1|56
1646639290000|2022-03-07 07:48:10|99360|99310|99364.8|99314.8|99365.8|99315.8|99358.3|99308.3|62
1646639300000|2022-03-07 07:48:20|99365.9|99315.9|99361.7|99311.7|99369|99319|99361.2|99311.2|42
1646639310000|2022-03-07 07:48:30|99360.8|99310.8|99370.2|99320.2|99372.3|99322.3|99360.8|99310.8|39
1646639320000|2022-03-07 07:48:40|99369.2|99319.2|99364.9|99314.9|99369.2|99319.2|99360.6|99310.6|51
1646639330000|2022-03-07 07:48:50|99364.8|99314.8|99363.7|99313.7|99366.4|99316.4|99358.5|99308.5|61
1646639340000|2022-03-07 07:49:00|99367|99317|99365.8|99315.8|99377.6|99322.7|99362.7|99307.2|69
1646639350000|2022-03-07 07:49:10|99366.8|99316.8|99367.1|99317.1|99377.7|99324|99365.6|99307.3|67
1646639360000|2022-03-07 07:49:20|99366.7|99316.7|99371.7|99321.7|99379.1|99325.7|99365.9|99308.4|56
1646639370000|2022-03-07 07:49:30|99371.3|99321.3|99364.3|99314.3|99371.7|99321.7|99361.7|99311.7|59
1646639380000|2022-03-07 07:49:40|99364.2|99314.2|99363.3|99313.3|99367.9|99317.9|99358.8|99308.8|63
1646639390000|2022-03-07 07:49:50|99366.5|99316.5|99363.4|99313.4|99369|99319|99359.4|99309.4|64
1646639400000|2022-03-07 07:50:00|99364|99314|99364.3|99314.3|99364.9|99314.9|99357.6|99307.6|55
1646639410000|2022-03-07 07:50:10|99364.1|99314.1|99370.9|99320.9|99374.8|99324.8|99361.3|99311.3|69
1646639420000|2022-03-07 07:50:20|99371.1|99321.1|99375|99325|99378.9|99328.9|99371|99321|65
1646639430000|2022-03-07 07:50:30|99375.9|99325.9|99382|99332|99384.4|99334.4|99374.7|99324.7|67
1646639440000|2022-03-07 07:50:40|99385|99335|99402.1|99352.1|99405|99355|99385|99335|59
1646639450000|2022-03-07 07:50:50|99402.3|99352.3|99396.8|99346.8|99408.9|99355.6|99392.9|99333.6|73
1646639460000|2022-03-07 07:51:00|99397.5|99347.5|99394.2|99344.2|99399.5|99349.5|99390.4|99340.4|61
1646639470000|2022-03-07 07:51:10|99394.4|99344.4|99383|99333|99400.3|99350.3|99383|99333|64
1646639480000|2022-03-07 07:51:20|99383.8|99333.8|99386.6|99336.6|99388.4|99338.4|99380.5|99330.5|65
1646639490000|2022-03-07 07:51:30|99386.7|99336.7|99393.7|99343.7|99396.3|99346.3|99385.5|99335.5|68
1646639500000|2022-03-07 07:51:40|99392.7|99342.7|99382.2|99332.2|99393.5|99343.5|99377.6|99327.6|64
1646639510000|2022-03-07 07:51:50|99381.2|99331.2|99382.2|99332.2|99389.5|99339.5|99379.7|99329.7|51
1646639520000|2022-03-07 07:52:00|99383.6|99333.6|99384.3|99334.3|99388.3|99338.3|99383.1|99333.1|60
1646639530000|2022-03-07 07:52:10|99384.6|99334.6|99388.3|99338.3|99392.4|99342.4|99381.3|99331.3|62
1646639540000|2022-03-07 07:52:20|99388.1|99338.1|99424.5|99374.5|99426.1|99376.1|99382.2|99332.2|70
1646639550000|2022-03-07 07:52:30|99424.3|99374.3|99421.8|99371.8|99424.3|99374.3|99416.6|99366.6|58
1646639560000|2022-03-07 07:52:40|99420.5|99370.5|99422.5|99372.5|99422.5|99372.5|99418|99368|49
1646639570000|2022-03-07 07:52:50|99422.1|99372.1|99414.4|99364.4|99422.1|99372.1|99412.5|99362.5|51
1646639580000|2022-03-07 07:53:00|99414.2|99364.2|99406.4|99356.4|99416.9|99366.9|99405.5|99355.5|51
1646639590000|2022-03-07 07:53:10|99406.7|99356.7|99399.6|99349.6|99406.7|99356.7|99393.9|99343.9|58
1646639600000|2022-03-07 07:53:20|99402.9|99352.9|99398.4|99348.4|99408.4|99352.9|99395.2|99336.8|63
1646639610000|2022-03-07 07:53:30|99397.9|99347.9|99409.6|99359.6|99420.9|99363.2|99397.9|99341.2|65
1646639620000|2022-03-07 07:53:40|99409.1|99359.1|99413.2|99363.2|99417.3|99367.3|99406.9|99356.9|63
1646639630000|2022-03-07 07:53:50|99414|99364|99428.5|99378.5|99429.4|99379.4|99413.1|99363.1|64
1646639640000|2022-03-07 07:54:00|99428.3|99378.3|99422.3|99372.3|99431.3|99381.3|99420.4|99370.4|65
1646639650000|2022-03-07 07:54:10|99422.7|99372.7|99428|99378|99428|99378|99421.8|99371.8|66
1646639660000|2022-03-07 07:54:20|99428.3|99378.3|99427.6|99377.6|99429.4|99379.4|99426.7|99376.7|29
1646639670000|2022-03-07 07:54:30|99427.3|99377.3|99422.2|99372.2|99428.7|99378.7|99421.9|99371.9|34
1646639680000|2022-03-07 07:54:40|99423.9|99373.9|99438|99388|99440.4|99390.4|99423.1|99373.1|49
1646639690000|2022-03-07 07:54:50|99438.4|99388.4|99463.2|99413.2|99466.7|99416.7|99432.8|99382.8|62
1646639700000|2022-03-07 07:55:00|99463.3|99413.3|99468.4|99418.4|99468.9|99418.9|99461.7|99411.7|61
1646639710000|2022-03-07 07:55:10|99463.5|99413.5|99474.6|99424.6|99476|99426|99457.3|99407.3|54
1646639720000|2022-03-07 07:55:20|99475|99425|99487.1|99437.1|99492.4|99442.4|99472.9|99422.9|68
1646639730000|2022-03-07 07:55:30|99487.6|99437.6|99474.8|99424.8|99490.4|99440.4|99474.8|99424.8|61
1646639740000|2022-03-07 07:55:40|99473.6|99423.6|99473.8|99423.8|99480.1|99430.1|99472.9|99422.9|58
1646639750000|2022-03-07 07:55:50|99474.9|99424.9|99451.9|99401.9|99475.1|99425.1|99450.9|99400.9|62
1646639760000|2022-03-07 07:56:00|99452.1|99402.1|99449.3|99399.3|99452.9|99402.9|99441.6|99391.6|61
1646639770000|2022-03-07 07:56:10|99450.6|99400.6|99449.8|99399.8|99461.5|99411.5|99447.5|99397.5|75
1646639780000|2022-03-07 07:56:20|99449.5|99399.5|99440|99390|99449.5|99399.5|99437|99387|62
1646639790000|2022-03-07 07:56:30|99439.8|99389.8|99443.2|99393.2|99453.8|99403.8|99439.8|99389.8|60
1646639800000|2022-03-07 07:56:40|99443.7|99393.7|99457.3|99407.3|99457.3|99407.3|99439.5|99389.5|69
1646639810000|2022-03-07 07:56:50|99457.6|99407.6|99458.6|99408.6|99461.5|99411.5|99455.1|99405.1|62
1646639820000|2022-03-07 07:57:00|99458.7|99408.7|99459.2|99409.2|99463.3|99413.3|99455.7|99405.7|59
1646639830000|2022-03-07 07:57:10|99459.5|99409.5|99450.7|99400.7|99459.8|99409.8|99447.9|99397.9|62
1646639840000|2022-03-07 07:57:20|99450.9|99400.9|99449.6|99399.6|99453.1|99403.1|99446|99396|52
1646639850000|2022-03-07 07:57:30|99449.8|99399.8|99454.8|99404.8|99477.8|99427.8|99449.8|99399.8|63
1646639860000|2022-03-07 07:57:40|99455.3|99405.3|99450.3|99400.3|99460.8|99410.8|99450.2|99400.2|49
1646639870000|2022-03-07 07:57:50|99450.8|99400.8|99460.5|99410.5|99464.3|99414.3|99450.2|99400.2|66
1646639880000|2022-03-07 07:58:00|99461.2|99411.2|99477.6|99427.6|99479.3|99429.3|99459.1|99409.1|60
1646639890000|2022-03-07 07:58:10|99475.3|99425.3|99481.9|99431.9|99482.4|99432.4|99471.9|99421.9|62
1646639900000|2022-03-07 07:58:20|99481.5|99431.5|99479.6|99429.6|99482.8|99432.8|99477.1|99427.1|49
1646639910000|2022-03-07 07:58:30|99481.3|99431.3|99478|99428|99491.2|99441.2|99474.5|99424.5|67
1646639920000|2022-03-07 07:58:40|99479.7|99429.7|99495|99445|99498.4|99448.4|99479.6|99429.6|56
1646639930000|2022-03-07 07:58:50|99495.5|99445.5|99498.3|99448.3|99501.1|99451.1|99493.9|99443.9|52
1646639940000|2022-03-07 07:59:00|99499.2|99449.2|99511.5|99461.5|99512.7|99462.7|99497.2|99447.2|68
1646639950000|2022-03-07 07:59:10|99510.7|99460.7|99495|99445|99511.7|99461.7|99493.6|99443.6|64
1646639960000|2022-03-07 07:59:20|99496.2|99446.2|99529.7|99479.7|99547.6|99484.4|99493.9|99443.9|73
1646639970000|2022-03-07 07:59:30|99529.4|99479.4|99529.4|99479.4|99555|99489.3|99523.7|99464.4|64
1646639980000|2022-03-07 07:59:40|99529.2|99479.2|99542.3|99492.3|99547.8|99497.8|99529.2|99479.2|69
1646639990000|2022-03-07 07:59:50|99542.5|99492.5|99566.9|99516.9|99590.5|99520.4|99542.5|99491.3|71
1646640000000|2022-03-07 08:00:00|99567|99517|99457.2|99384.5|99574.3|99517|99441.6|99376.1|80
1646640010000|2022-03-07 08:00:10|99444.8|99394.8|99420.7|99370.7|99445|99395|99415.6|99365.6|79
1646640020000|2022-03-07 08:00:20|99422.9|99372.9|99446.4|99396.4|99447.4|99397.4|99420.8|99370.8|75
1646640030000|2022-03-07 08:00:30|99446.9|99396.9|99446|99396|99451.1|99401.1|99436.7|99386.7|73
1646640040000|2022-03-07 08:00:40|99446.8|99396.8|99459.5|99409.5|99460.9|99410.9|99437.6|99387.6|69
1646640050000|2022-03-07 08:00:50|99458.9|99408.9|99460.3|99410.3|99469.1|99419.1|99456.9|99406.9|74
1646640060000|2022-03-07 08:01:00|99461.7|99411.7|99464.8|99414.8|99475.1|99425.1|99452.9|99402.9|72
1646640070000|2022-03-07 08:01:10|99466.3|99416.3|99465|99415|99467.5|99417.5|99457.9|99407.9|71
1646640080000|2022-03-07 08:01:20|99465.8|99415.8|99505.6|99455.6|99505.6|99455.6|99455.9|99405.9|78
1646640090000|2022-03-07 08:01:30|99507.6|99457.6|99494.7|99444.7|99522.1|99472.1|99494.7|99444.7|75
1646640100000|2022-03-07 08:01:40|99494.9|99444.9|99492.1|99442.1|99494.9|99444.9|99473.3|99423.3|72
1646640110000|2022-03-07 08:01:50|99494|99444|99468.6|99418.6|99494.9|99444.9|99467.7|99417.7|77
1646640120000|2022-03-07 08:02:00|99469.2|99419.2|99443.3|99393.3|99473.4|99423.4|99443.3|99393.3|75
1646640130000|2022-03-07 08:02:10|99442.9|99392.9|99428.5|99378.5|99442.9|99392.9|99424.5|99374.5|79
1646640140000|2022-03-07 08:02:20|99428.1|99378.1|99442.9|99392.9|99443.3|99393.3|99427.7|99377.7|74
1646640150000|2022-03-07 08:02:30|99442.8|99392.8|99444.3|99394.3|99448.7|99398.7|99437.8|99387.8|70
1646640160000|2022-03-07 08:02:40|99444.4|99394.4|99431.7|99381.7|99444.6|99394.6|99419.6|99379.1|70
1646640170000|2022-03-07 08:02:50|99431.8|99381.8|99422.9|99372.9|99434.4|99384.4|99419.5|99369.5|70
1646640180000|2022-03-07 08:03:00|99418.2|99368.2|99407.7|99357.7|99419.4|99369.4|99383.6|99333.6|73
1646640190000|2022-03-07 08:03:10|99407.8|99357.8|99423.2|99373.2|99423.2|99373.2|99389.8|99339.8|70
1646640200000|2022-03-07 08:03:20|99421.8|99371.8|99446.2|99396.2|99446.2|99396.2|99418.4|99368.4|75
1646640210000|2022-03-07 08:03:30|99445.3|99395.3|99455|99405|99457.4|99407.4|99442.5|99392.5|68
1646640220000|2022-03-07 08:03:40|99453.1|99403.1|99438.5|99388.5|99458.7|99408.7|99438|99388|71
1646640230000|2022-03-07 08:03:50|99439|99389|99438.4|99388.4|99439.1|99389.1|99431.1|99381.1|64
1646640240000|2022-03-07 08:04:00|99440.4|99390.4|99439.6|99389.6|99440.7|99390.7|99428.2|99378.2|66
1646640250000|2022-03-07 08:04:10|99439.8|99389.8|99419.9|99369.9|99439.8|99389.8|99419.8|99369.8|60
1646640260000|2022-03-07 08:04:20|99421.5|99371.5|99435.9|99385.9|99439.8|99389.8|99419.1|99369.1|74
1646640270000|2022-03-07 08:04:30|99439.2|99389.2|99480|99430|99480|99430|99436.7|99386.7|72
1646640280000|2022-03-07 08:04:40|99480.4|99430.4|99444.2|99394.2|99490.2|99440.2|99444.2|99394.2|76
1646640290000|2022-03-07 08:04:50|99443.7|99393.7|99416.8|99366.8|99443.7|99393.7|99407.4|99357.4|74
1646640300000|2022-03-07 08:05:00|99416.3|99366.3|99393.3|99343.3|99416.4|99366.4|99389.3|99339.3|76
1646640310000|2022-03-07 08:05:10|99392.7|99342.7|99326.7|99276.7|99392.7|99349|99326.7|99276.7|77
1646640320000|2022-03-07 08:05:20|99327.9|99277.9|99326|99276|99330.9|99280.9|99305.2|99255.2|79
1646640330000|2022-03-07 08:05:30|99322.9|99272.9|99331.5|99281.5|99334.9|99284.9|99310.8|99260.8|73
1646640340000|2022-03-07 08:05:40|99331.3|99281.3|99343.4|99293.4|99345.2|99295.2|99330.3|99280.3|67
1646640350000|2022-03-07 08:05:50|99343.3|99293.3|99350.8|99300.8|99352|99302|99342|99292|68
1646640360000|2022-03-07 08:06:00|99350.9|99300.9|99348.6|99298.6|99359.1|99309.1|99345.6|99295.6|73
1646640370000|2022-03-07 08:06:10|99348.9|99298.9|99325.3|99275.3|99350.5|99300.5|99311|99261|70
1646640380000|2022-03-07 08:06:20|99325.8|99275.8|99340.1|99290.1|99344|99294|99325.8|99275.8|67
1646640390000|2022-03-07 08:06:30|99340|99290|99341.3|99291.3|99353.2|99303.2|99335.1|99285.1|64
1646640400000|2022-03-07 08:06:40|99340.4|99290.4|99357.6|99307.6|99361.1|99311.1|99339|99289|58
1646640410000|2022-03-07 08:06:50|99357.7|99307.7|99368.6|99318.6|99375.6|99325.6|99351.7|99301.7|68
1646640420000|2022-03-07 08:07:00|99366.6|99316.6|99345.3|99295.3|99369.8|99319.8|99342.2|99292.2|76
1646640430000|2022-03-07 08:07:10|99346.1|99296.1|99338.8|99288.8|99351.2|99301.2|99337.6|99287.6|75
1646640440000|2022-03-07 08:07:20|99339.1|99289.1|99364.7|99314.7|99367.3|99317.3|99327.1|99277.1|71
1646640450000|2022-03-07 08:07:30|99364.9|99314.9|99357.3|99307.3|99367.8|99317.8|99343.1|99293.1|76
1646640460000|2022-03-07 08:07:40|99360.2|99310.2|99367.9|99317.9|99369.9|99319.9|99358.1|99308.1|63
1646640470000|2022-03-07 08:07:50|99368.2|99318.2|99366.9|99316.9|99372.4|99322.4|99357.2|99307.2|66
1646640480000|2022-03-07 08:08:00|99366.3|99316.3|99357.3|99307.3|99368.8|99318.8|99354.6|99304.6|59
1646640490000|2022-03-07 08:08:10|99357.2|99307.2|99349.4|99299.4|99359.6|99309.6|99348.6|99298.6|57
1646640500000|2022-03-07 08:08:20|99351|99301|99347.1|99297.1|99351|99301|99338.1|99288.1|66
1646640510000|2022-03-07 08:08:30|99347.7|99297.7|99372.6|99322.6|99378.8|99328.8|99347.6|99297.6|70
1646640520000|2022-03-07 08:08:40|99373.6|99323.6|99375.2|99325.2|99379.8|99329.8|99366.3|99316.3|63
1646640530000|2022-03-07 08:08:50|99376.8|99326.8|99394.8|99344.8|99401.4|99351.4|99373|99323|68
1646640540000|2022-03-07 08:09:00|99395.2|99345.2|99401.5|99351.5|99425.3|99363.1|99395.2|99345.2|70
1646640550000|2022-03-07 08:09:10|99401.4|99351.4|99390.5|99320.4|99403.1|99353.1|99373|99320.4|62
1646640560000|2022-03-07 08:09:20|99379.7|99329.7|99382.7|99332.7|99387.5|99337.5|99377.9|99327.9|61
1646640570000|2022-03-07 08:09:30|99382.6|99332.6|99402.3|99352.3|99402.8|99352.8|99381.4|99331.4|69
1646640580000|2022-03-07 08:09:40|99403.2|99353.2|99396.3|99346.3|99406.8|99356.8|99396.3|99346.3|69
1646640590000|2022-03-07 08:09:50|99397.2|99347.2|99406.7|99356.7|99418.9|99368.9|99391.7|99341.7|64
1646640600000|2022-03-07 08:10:00|99408.6|99358.6|99404.6|99354.6|99408.6|99358.6|99394.7|99344.7|77
1646640610000|2022-03-07 08:10:10|99404.4|99354.4|99422.9|99372.9|99427.4|99377.4|99404.4|99354.4|75
1646640620000|2022-03-07 08:10:20|99423.5|99373.5|99436.8|99386.8|99439|99389|99415.9|99365.9|72
1646640630000|2022-03-07 08:10:30|99433.3|99383.3|99442.6|99392.6|99442.6|99392.6|99422.2|99372.2|66
1646640640000|2022-03-07 08:10:40|99442.5|99392.5|99456.6|99406.6|99466.1|99416.1|99441.7|99391.7|75
1646640650000|2022-03-07 08:10:50|99457.7|99407.7|99484.8|99434.8|99489.3|99435.9|99457.7|99407.7|72
1646640660000|2022-03-07 08:11:00|99484.7|99434.7|99533.4|99483.4|99546.7|99485.9|99483|99433|78
1646640670000|2022-03-07 08:11:10|99533|99483|99561.3|99511.3|99575.6|99513.5|99529.2|99479.2|74
1646640680000|2022-03-07 08:11:20|99560.7|99510.7|99521.7|99471.7|99562.6|99512.6|99519.9|99459.6|79
1646640690000|2022-03-07 08:11:30|99521.9|99471.9|99533.8|99483.8|99543.6|99483.8|99504.8|99454.8|79
1646640700000|2022-03-07 08:11:40|99531.5|99481.5|99533.2|99457.9|99543.9|99484.5|99521|99456.6|73
1646640710000|2022-03-07 08:11:50|99532.6|99459.3|99554.3|99477.8|99567.4|99490.6|99526.6|99458.1|72
1646640720000|2022-03-07 08:12:00|99560.2|99472.6|99548.4|99498.4|99587.1|99519|99537.1|99472.6|76
1646640730000|2022-03-07 08:12:10|99564.9|99482.4|99561|99491|99564.9|99502.2|99535.8|99473.1|70
1646640740000|2022-03-07 08:12:20|99551.5|99501.5|99546.9|99496.9|99551.9|99501.9|99544.9|99494.9|59
1646640750000|2022-03-07 08:12:30|99547.4|99497.4|99552.2|99502.2|99566.3|99506.8|99546.5|99484.4|71
1646640760000|2022-03-07 08:12:40|99551.9|99501.9|99555.6|99505.6|99557.1|99507.1|99550|99500|56
1646640770000|2022-03-07 08:12:50|99555.5|99505.5|99587.9|99537.9|99587.9|99537.9|99553.7|99503.7|59
1646640780000|2022-03-07 08:13:00|99589.1|99539.1|99574.9|99524.9|99602.4|99552.4|99573.4|99523.4|72
1646640790000|2022-03-07 08:13:10|99573.1|99523.1|99597|99547|99611.2|99561.2|99572.9|99522.9|70
1646640800000|2022-03-07 08:13:20|99597.3|99547.3|99613.3|99563.3|99613.3|99563.3|99595.8|99545.8|71
1646640810000|2022-03-07 08:13:30|99614.2|99564.2|99615.6|99565.6|99616.1|99566.1|99601.1|99551.1|77
1646640820000|2022-03-07 08:13:40|99616.5|99566.5|99633.9|99583.9|99651|99601|99616.5|99566.5|71
1646640830000|2022-03-07 08:13:50|99635.1|99585.1|99651.3|99601.3|99653|99603|99634.6|99584.6|73
1646640840000|2022-03-07 08:14:00|99651.1|99601.1|99642.6|99592.6|99651.1|99601.1|99636.9|99586.9|66
1646640850000|2022-03-07 08:14:10|99643.1|99593.1|99648|99598|99651.2|99601.2|99637.5|99587.5|59
1646640860000|2022-03-07 08:14:20|99646.9|99596.9|99679|99629|99679.5|99629.5|99646.6|99596.6|72
1646640870000|2022-03-07 08:14:30|99678.9|99628.9|99677.5|99627.5|99685.8|99635.8|99672.9|99622.9|75
1646640880000|2022-03-07 08:14:40|99678.7|99628.7|99681.5|99631.5|99687.3|99637.3|99673.2|99623.2|74
1646640890000|2022-03-07 08:14:50|99679.8|99629.8|99685.3|99635.3|99701.8|99651.8|99679.8|99629.8|64
1646640900000|2022-03-07 08:15:00|99686.9|99636.9|99688.3|99638.3|99710.3|99651.5|99684|99628|76
1646640910000|2022-03-07 08:15:10|99686.9|99636.9|99698.3|99648.3|99700.7|99650.7|99685.4|99628.5|63
1646640920000|2022-03-07 08:15:20|99696.9|99646.9|99701.9|99631.9|99705.7|99646.9|99689.8|99628.6|64
1646640930000|2022-03-07 08:15:30|99702.5|99631.2|99685.5|99615.2|99705.1|99642.6|99673.6|99614|72
1646640940000|2022-03-07 08:15:40|99673.2|99623.2|99623.5|99573.5|99675.7|99625.7|99622.6|99572.6|70
1646640950000|2022-03-07 08:15:50|99624.1|99574.1|99638.6|99588.6|99657.1|99596.8|99615.5|99565.5|71
1646640960000|2022-03-07 08:16:00|99639.9|99589.9|99633.9|99583.9|99649.8|99591.5|99633.9|99578.7|69
1646640970000|2022-03-07 08:16:10|99634.3|99584.3|99639.7|99589.7|99642.5|99592.5|99628|99578|59
1646640980000|2022-03-07 08:16:20|99638.9|99588.9|99643.3|99593.3|99643.3|99593.3|99632.9|99582.9|60
1646640990000|2022-03-07 08:16:30|99643.6|99593.6|99651.2|99601.2|99653.2|99603.2|99642|99592|62
1646641000000|2022-03-07 08:16:40|99655|99605|99740|99690|99743.9|99693.9|99655|99605|77
1646641010000|2022-03-07 08:16:50|99738.6|99688.6|99752.6|99702.6|99757.8|99707.8|99738.6|99682|74
1646641020000|2022-03-07 08:17:00|99752.3|99702.3|99747|99697|99758.1|99708.1|99741.5|99691.5|77
1646641030000|2022-03-07 08:17:10|99746.8|99696.8|99760.8|99710.8|99772.3|99722.3|99746.8|99696.8|70
1646641040000|2022-03-07 08:17:20|99763.1|99713.1|99764.9|99714.9|99765.2|99715.2|99753.7|99703.7|72
1646641050000|2022-03-07 08:17:30|99770.6|99720.6|99787.5|99715.2|99807.7|99745.4|99770.6|99712.3|70
1646641060000|2022-03-07 08:17:40|99756.8|99681.6|99721.6|99650.9|99760.9|99690.8|99705.2|99638.8|76
1646641070000|2022-03-07 08:17:50|99723.8|99646.1|99714.2|99664.2|99731.2|99669.1|99708.5|99643.8|77
1646641080000|2022-03-07 08:18:00|99714.5|99664.5|99724.5|99652.5|99725.9|99665|99703.6|99644|70
1646641090000|2022-03-07 08:18:10|99710|99660|99684.6|99634.6|99710|99660|99678.9|99628.9|74
1646641100000|2022-03-07 08:18:20|99682.6|99632.6|99742.9|99669.1|99748.3|99674.9|99680.9|99630.9|75
1646641110000|2022-03-07 08:18:30|99748.2|99667.2|99723.5|99673.5|99748.9|99685.2|99714.4|99652.4|77
1646641120000|2022-03-07 08:18:40|99723.7|99673.7|99737.9|99687.9|99738.9|99688.9|99723.7|99666.2|72
1646641130000|2022-03-07 08:18:50|99737.6|99687.6|99735.8|99685.8|99743.5|99687.6|99726.1|99667.5|69
1646641140000|2022-03-07 08:19:00|99734.9|99684.9|99719.4|99669.4|99735.3|99685.3|99716.2|99666.2|61
1646641150000|2022-03-07 08:19:10|99720.5|99670.5|99732.3|99682.3|99738.8|99688.8|99720.5|99670.5|69
1646641160000|2022-03-07 08:19:20|99732.6|99682.6|99715.5|99665.5|99735.2|99685.2|99714.4|99664.4|69
1646641170000|2022-03-07 08:19:30|99716.1|99666.1|99706|99656|99716.1|99666.1|99702.4|99652.4|71
1646641180000|2022-03-07 08:19:40|99705.9|99655.9|99702.5|99652.5|99706.7|99656.7|99696.7|99646.7|57
1646641190000|2022-03-07 08:19:50|99702.1|99652.1|99702.2|99652.2|99703.3|99653.3|99696.5|99646.5|54
1646641200000|2022-03-07 08:20:00|99701.6|99651.6|99700.6|99650.6|99703.4|99653.4|99695.3|99645.3|57
1646641210000|2022-03-07 08:20:10|99699.8|99649.8|99685.3|99635.3|99706.3|99656.3|99681.7|99631.7|56
1646641220000|2022-03-07 08:20:20|99685.2|99635.2|99664.8|99614.8|99685.5|99635.5|99657.8|99600.5|64
1646641230000|2022-03-07 08:20:30|99664.4|99614.4|99674.8|99624.8|99677.5|99627.5|99663.2|99613.2|67
1646641240000|2022-03-07 08:20:40|99674.7|99624.7|99672.3|99622.3|99677|99627|99671.6|99621.6|59
1646641250000|2022-03-07 08:20:50|99676.2|99626.2|99680|99630|99692.8|99634.1|99674.6|99619.1|57
1646641260000|2022-03-07 08:21:00|99680.2|99630.2|99705.5|99655.5|99709.3|99659.3|99679.6|99629.6|62
1646641270000|2022-03-07 08:21:10|99705.6|99655.6|99715.1|99665.1|99715.1|99665.1|99704.1|99654.1|62
1646641280000|2022-03-07 08:21:20|99714.8|99664.8|99710.7|99660.7|99716|99666|99705.6|99655.6|41
1646641290000|2022-03-07 08:21:30|99711.2|99661.2|99708.8|99658.8|99713.6|99663.6|99704.9|99654.9|60
1646641300000|2022-03-07 08:21:40|99707.2|99657.2|99705.8|99655.8|99713.2|99663.2|99704.5|99654.5|58
1646641310000|2022-03-07 08:21:50|99706|99656|99709|99659|99712.1|99662.1|99705.4|99655.4|64
1646641320000|2022-03-07 08:22:00|99708.7|99658.7|99683.5|99633.5|99714.1|99664.1|99681.9|99631.9|67
1646641330000|2022-03-07 08:22:10|99684.6|99634.6|99690.4|99640.4|99690.4|99640.4|99677.3|99627.3|71
1646641340000|2022-03-07 08:22:20|99689.1|99639.1|99690.3|99640.3|99697|99647|99687.5|99637.5|62
1646641350000|2022-03-07 08:22:30|99690.9|99640.9|99698.9|99648.9|99698.9|99648.9|99690.7|99640.7|57
1646641360000|2022-03-07 08:22:40|99698.2|99648.2|99708.8|99658.8|99715.9|99665.9|99696|99646|74
1646641370000|2022-03-07 08:22:50|99708.9|99658.9|99709.9|99659.9|99728.5|99666.3|99702.6|99650.2|68
1646641380000|2022-03-07 08:23:00|99709.6|99659.6|99741.7|99691.7|99755.7|99696.7|99709.6|99659.6|72
1646641390000|2022-03-07 08:23:10|99742.4|99692.4|99737.2|99687.2|99746.3|99692.4|99724.2|99665.6|73
1646641400000|2022-03-07 08:23:20|99732.3|99682.3|99724.4|99674.4|99741.9|99690.5|99720.7|99670.7|70
1646641410000|2022-03-07 08:23:30|99723.7|99673.7|99721.8|99671.8|99745.7|99695.7|99720|99670|73
1646641420000|2022-03-07 08:23:40|99722.6|99672.6|99730.7|99680.7|99734.7|99684.7|99721.9|99671.9|70
1646641430000|2022-03-07 08:23:50|99730.8|99680.8|99743.1|99693.1|99743.1|99693.1|99728.7|99678.7|62
1646641440000|2022-03-07 08:24:00|99749.4|99699.4|99768.8|99718.8|99781|99731|99749.4|99699.4|71
1646641450000|2022-03-07 08:24:10|99768.7|99718.7|99760.1|99710.1|99772.5|99722.5|99758|99708|77
1646641460000|2022-03-07 08:24:20|99760.7|99710.7|99714.2|99664.2|99762.5|99712.5|99714.2|99664.2|73
1646641470000|2022-03-07 08:24:30|99714.6|99664.6|99739|99689|99749.8|99699.8|99714.6|99664.6|79
1646641480000|2022-03-07 08:24:40|99740.3|99690.3|99744.2|99694.2|99756|99706|99737.8|99687.8|75
1646641490000|2022-03-07 08:24:50|99742.2|99692.2|99782.7|99732.7|99786.4|99736.4|99732.8|99682.8|75
1646641500000|2022-03-07 08:25:00|99781.3|99731.3|99785.2|99735.2|99788.5|99738.5|99761.2|99711.2|76
1646641510000|2022-03-07 08:25:10|99784.5|99734.5|99756.7|99706.7|99785.9|99735.9|99756.7|99706.7|76
1646641520000|2022-03-07 08:25:20|99756.4|99706.4|99762.7|99712.7|99762.7|99712.7|99743.5|99693.5|72
1646641530000|2022-03-07 08:25:30|99763.9|99713.9|99756|99706|99770.4|99720.4|99754.4|99704.4|71
1646641540000|2022-03-07 08:25:40|99757|99707|99750.4|99700.4|99758.5|99708.5|99747.5|99697.5|62
1646641550000|2022-03-07 08:25:50|99750.1|99700.1|99757.3|99707.3|99757.8|99707.8|99748.3|99698.3|72
1646641560000|2022-03-07 08:26:00|99758|99708|99760.8|99710.8|99766.7|99716.7|99750.2|99700.2|67
1646641570000|2022-03-07 08:26:10|99762.3|99712.3|99751.2|99701.2|99767.6|99717.6|99747.1|99697.1|72
1646641580000|2022-03-07 08:26:20|99747.6|99697.6|99748.2|99698.2|99751.8|99701.8|99744.5|99694.5|63
1646641590000|2022-03-07 08:26:30|99748.7|99698.7|99759|99709|99759|99709|99748.5|99698.5|65
1646641600000|2022-03-07 08:26:40|99758.6|99708.6|99767.4|99717.4|99769.5|99719.5|99758.6|99708.6|58
1646641610000|2022-03-07 08:26:50|99767.9|99717.9|99766.3|99716.3|99771.9|99721.9|99766.2|99716.2|57
1646641620000|2022-03-07 08:27:00|99766.9|99716.9|99774|99724|99774.6|99724.6|99765.3|99715.3|71
1646641630000|2022-03-07 08:27:10|99773.8|99723.8|99779.1|99729.1|99783.7|99733.7|99771.7|99721.7|64
1646641640000|2022-03-07 08:27:20|99779.7|99729.7|99790.5|99740.5|99793|99743|99779.7|99729.7|59
1646641650000|2022-03-07 08:27:30|99791.5|99741.5|99801|99751|99802.9|99752.9|99787.3|99737.3|63
1646641660000|2022-03-07 08:27:40|99801.1|99751.1|99827.1|99777.1|99827.1|99777.1|99795.4|99745.4|63
1646641670000|2022-03-07 08:27:50|99830.7|99780.7|99835.6|99785.6|99843|99793|99830.3|99780.3|69
1646641680000|2022-03-07 08:28:00|99837.5|99787.5|99837.9|99787.9|99846.2|99796.2|99831.6|99781.6|66
1646641690000|2022-03-07 08:28:10|99837.7|99787.7|99837.9|99787.9|99843.3|99793.3|99834.6|99784.6|65
1646641700000|2022-03-07 08:28:20|99837.2|99787.2|99840.1|99790.1|99842.5|99792.5|99829.6|99779.6|65
1646641710000|2022-03-07 08:28:30|99838.8|99788.8|99829.5|99779.5|99847.6|99797.6|99825.7|99775.7|63
1646641720000|2022-03-07 08:28:40|99833.2|99783.2|99829.8|99779.8|99835.5|99785.5|99820.5|99770.5|71
1646641730000|2022-03-07 08:28:50|99831.7|99781.7|99820.2|99770.2|99842.6|99792.6|99818.3|99768.3|77
1646641740000|2022-03-07 08:29:00|99820|99770|99818.7|99768.7|99829.7|99779.7|99813.7|99763.7|73
1646641750000|2022-03-07 08:29:10|99819.2|99769.2|99836.7|99786.7|99838|99788|99819.2|99769.2|62
1646641760000|2022-03-07 08:29:20|99838.1|99788.1|99841.8|99791.8|99850.6|99800.6|99835.7|99785.7|63
1646641770000|2022-03-07 08:29:30|99852.8|99802.8|99843.5|99793.5|99854.2|99808.9|99830|99786.3|61
1646641780000|2022-03-07 08:29:40|99843.4|99793.4|99839.8|99789.8|99845|99795|99817.2|99767.2|69
1646641790000|2022-03-07 08:29:50|99840.1|99790.1|99859.2|99809.2|99866.8|99816.8|99838.7|99788.7|52
1646641800000|2022-03-07 08:30:00|99860.9|99810.9|99854.8|99804.8|99860.9|99810.9|99842.7|99792.7|76
1646641810000|2022-03-07 08:30:10|99855|99805|99859.3|99809.3|99861|99811|99851.5|99801.5|68
1646641820000|2022-03-07 08:30:20|99859.2|99809.2|99890.4|99840.4|99890.4|99840.4|99859.2|99809.2|69
1646641830000|2022-03-07 08:30:30|99894|99844|99948.2|99898.2|99951.3|99901.3|99894|99844|69
1646641840000|2022-03-07 08:30:40|99947.9|99897.9|99945.6|99895.6|99950.2|99900.2|99939.8|99889.8|62
1646641850000|2022-03-07 08:30:50|99945.7|99895.7|99983.5|99933.5|99984.4|99934.4|99945.7|99895.7|62
1646641860000|2022-03-07 08:31:00|99983.6|99933.6|99970.9|99920.9|99988.1|99938.1|99969.6|99919.6|64
1646641870000|2022-03-07 08:31:10|99970.5|99920.5|99973.3|99923.3|99976.3|99926.3|99958.4|99902.6|76
1646641880000|2022-03-07 08:31:20|99972.5|99922.5|99982.6|99932.6|99998|99938.3|99972.5|99922.5|67
1646641890000|2022-03-07 08:31:30|99983.7|99933.7|99984.2|99934.2|100009|99936.8|99977.9|99918.8|55
1646641900000|2022-03-07 08:31:40|99985.3|99935.3|99982.7|99932.7|100001|99940.5|99979.4|99928.7|53
1646641910000|2022-03-07 08:31:50|99998.8|99918.6|99981.5|99931.5|99998.8|99936.6|99977.7|99918.6|66
1646641920000|2022-03-07 08:32:00|99980.3|99930.3|100002|99952.3|100012|99953.4|99977.5|99927.5|67
1646641930000|2022-03-07 08:32:10|100002|99952|100006|99955.7|100022|99962.6|100001|99949.9|71
1646641940000|2022-03-07 08:32:20|100005|99955.2|99992.7|99942.7|100009|99958.8|99992.7|99942.7|65
1646641950000|2022-03-07 08:32:30|99993.5|99943.5|100018|99968|100018|99968.4|99992.4|99942.4|66
1646641960000|2022-03-07 08:32:40|100018|99968.1|100019|99969.1|100030|99969.1|100010|99955.3|66
1646641970000|2022-03-07 08:32:50|100019|99969.2|99968.7|99918.7|100019|99969.2|99967.9|99917.9|58
1646641980000|2022-03-07 08:33:00|99968.5|99918.5|99986.5|99936.5|99986.5|99936.5|99966.4|99916.4|68
1646641990000|2022-03-07 08:33:10|99985.3|99935.3|100000|99950.1|100000|99950.1|99983.7|99933.7|65
1646642000000|2022-03-07 08:33:20|100001|99951.2|100006|99956.2|100010|99959.9|99999.3|99949.3|61
1646642010000|2022-03-07 08:33:30|100003|99952.7|100000|99950.4|100012|99962.3|99996.4|99946.4|53
1646642020000|2022-03-07 08:33:40|99999|99949|99996.4|99946.4|100003|99952.8|99993.4|99943.4|64
1646642030000|2022-03-07 08:33:50|99996.2|99946.2|99977.6|99927.6|100002|99951.6|99977.6|99927.6|62
1646642040000|2022-03-07 08:34:00|99980.8|99930.8|99998.5|99948.5|99999|99949|99979.5|99929.5|60
1646642050000|2022-03-07 08:34:10|99998.3|99948.3|99984.8|99934.8|99999.2|99949.2|99979.8|99929.8|62
1646642060000|2022-03-07 08:34:20|99984.9|99934.9|99989.2|99939.2|99995.2|99945.2|99978.1|99928.1|63
1646642070000|2022-03-07 08:34:30|99989.3|99939.3|99987.7|99937.7|99993.5|99943.5|99986.8|99936.8|54
1646642080000|2022-03-07 08:34:40|99987.5|99937.5|99980.6|99930.6|99994.8|99944.8|99976.9|99926.9|64
1646642090000|2022-03-07 08:34:50|99979.9|99929.9|99968.6|99918.6|99984.1|99934.1|99968.3|99918.3|65
1646642100000|2022-03-07 08:35:00|99969.3|99919.3|99966.8|99916.8|99972.8|99922.8|99964.9|99914.9|70
1646642110000|2022-03-07 08:35:10|99966.6|99916.6|99936.5|99886.5|99966.6|99916.6|99930.9|99880.9|55
1646642120000|2022-03-07 08:35:20|99936.1|99886.1|99942.7|99892.7|99945.7|99895.7|99931.3|99881.3|56
1646642130000|2022-03-07 08:35:30|99942.1|99892.1|99925.2|99875.2|99942.1|99892.1|99923.4|99873.4|59
1646642140000|2022-03-07 08:35:40|99925.6|99875.6|99927.9|99877.9|99929.2|99879.2|99919.3|99869.3|67
1646642150000|2022-03-07 08:35:50|99930.8|99880.8|99925.6|99875.6|99930.8|99880.8|99920.2|99870.2|62
1646642160000|2022-03-07 08:36:00|99922.7|99872.7|99927.3|99877.3|99935|99885|99922.7|99872.7|68
1646642170000|2022-03-07 08:36:10|99924|99874|99904.1|99854.1|99925.2|99875.2|99904.1|99854.1|60
1646642180000|2022-03-07 08:36:20|99900.8|99850.8|99893.9|99843.9|99907|99857|99888.6|99838.6|67
1646642190000|2022-03-07 08:36:30|99893.8|99843.8|99893.1|99843.1|99896.8|99846.8|99889.8|99839.8|61
1646642200000|2022-03-07 08:36:40|99894.7|99844.7|99914.1|99864.1|99914.1|99864.1|99892.9|99842.9|57
1646642210000|2022-03-07 08:36:50|99913.9|99863.9|99908.8|99858.8|99921.8|99871.8|99908.8|99858.8|54
1646642220000|2022-03-07 08:37:00|99908.3|99858.3|99913.9|99863.9|99920.5|99870.5|99905.2|99855.2|51
1646642230000|2022-03-07 08:37:10|99913.5|99863.5|99908.5|99858.5|99916.2|99866.2|99901.8|99851.8|57
1646642240000|2022-03-07 08:37:20|99907.5|99857.5|99909.7|99859.7|99910.5|99860.5|99902|99852|58
1646642250000|2022-03-07 08:37:30|99909.1|99859.1|99898.7|99848.7|99909.3|99859.3|99894.8|99844.8|58
1646642260000|2022-03-07 08:37:40|99899.1|99849.1|99849.2|99799.2|99903.7|99853.7|99847.8|99797.8|69
1646642270000|2022-03-07 08:37:50|99850.5|99800.5|99837.9|99787.9|99851.6|99801.6|99837.9|99787.9|54
1646642280000|2022-03-07 08:38:00|99838.2|99788.2|99847.9|99797.9|99848.1|99798.1|99834.9|99784.9|71
1646642290000|2022-03-07 08:38:10|99846.9|99796.9|99856.2|99806.2|99856.8|99806.8|99840.9|99790.9|66
1646642300000|2022-03-07 08:38:20|99854.1|99804.1|99851.2|99801.2|99864.9|99814.9|99849|99799|58
1646642310000|2022-03-07 08:38:30|99852.9|99802.9|99820.5|99770.5|99854.1|99804.1|99818.1|99768.1|76
1646642320000|2022-03-07 08:38:40|99820.6|99770.6|99814.6|99764.6|99831.2|99781.2|99812.6|99762.6|64
1646642330000|2022-03-07 08:38:50|99812.7|99762.7|99804.9|99754.9|99814.6|99764.6|99801.3|99751.3|53
1646642340000|2022-03-07 08:39:00|99802.7|99752.7|99809.1|99759.1|99813|99763|99801.2|99751.2|47
1646642350000|2022-03-07 08:39:10|99806|99756|99800.1|99750.1|99810.9|99760.9|99798.6|99748.6|61
1646642360000|2022-03-07 08:39:20|99802.4|99752.4|99817.8|99767.8|99818.3|99768.3|99802.4|99752.4|55
1646642370000|2022-03-07 08:39:30|99818.3|99768.3|99830.8|99780.8|99830.8|99780.8|99817.2|99767.2|55
1646642380000|2022-03-07 08:39:40|99830.2|99780.2|99850.6|99800.6|99852.1|99802.1|99828.5|99778.5|60
1646642390000|2022-03-07 08:39:50|99852.3|99802.3|99868.5|99818.5|99870.3|99820.3|99849.9|99799.9|61
1646642400000|2022-03-07 08:40:00|99868.9|99818.9|99876.7|99826.7|99884|99834|99868.9|99818.9|62
1646642410000|2022-03-07 08:40:10|99876.9|99826.9|99926.9|99876.9|99930.5|99880.5|99876.9|99826.9|76
1646642420000|2022-03-07 08:40:20|99928.5|99878.5|99927.1|99877.1|99945|99884.8|99923.8|99871.4|65
1646642430000|2022-03-07 08:40:30|99926.5|99876.5|99925.5|99875.5|99934.9|99884.9|99924|99874|66
1646642440000|2022-03-07 08:40:40|99923|99873|99891.5|99841.5|99926.3|99876.3|99878|99828|70
1646642450000|2022-03-07 08:40:50|99891.8|99841.8|99887.2|99837.2|99892.5|99842.5|99858.4|99808.4|74
1646642460000|2022-03-07 08:41:00|99887.5|99837.5|99878.9|99828.9|99895.4|99838.2|99873.8|99823.7|66
1646642470000|2022-03-07 08:41:10|99877.5|99827.5|99870.6|99820.6|99882.3|99832.3|99867.7|99817.7|59
1646642480000|2022-03-07 08:41:20|99871|99821|99869.2|99819.2|99877.2|99827.2|99866.8|99816.8|63
1646642490000|2022-03-07 08:41:30|99869.6|99819.6|99859.8|99809.8|99872.3|99819.6|99859|99801.4|61
1646642500000|2022-03-07 08:41:40|99858.6|99808.6|99858.4|99808.4|99858.7|99808.7|99854.6|99804.6|46
1646642510000|2022-03-07 08:41:50|99858.5|99808.5|99859.9|99809.9|99862.4|99812.4|99854|99804|55
1646642520000|2022-03-07 08:42:00|99860.2|99810.2|99873.6|99823.6|99877.2|99827.2|99859.9|99809.9|63
1646642530000|2022-03-07 08:42:10|99873|99823|99893.5|99843.5|99895.3|99845.3|99871.3|99821.3|64
1646642540000|2022-03-07 08:42:20|99895.6|99845.6|99888.3|99838.3|99898.9|99848.9|99880.9|99830.9|67
1646642550000|2022-03-07 08:42:30|99888.1|99838.1|99884.3|99834.3|99888.6|99838.6|99881.2|99831.2|57
1646642560000|2022-03-07 08:42:40|99884.4|99834.4|99886.6|99836.6|99890.3|99840.3|99883.7|99833.7|49
1646642570000|2022-03-07 08:42:50|99887|99837|99899.6|99849.6|99902.8|99852.8|99886|99836|59
1646642580000|2022-03-07 08:43:00|99897.3|99847.3|99906.7|99856.7|99910.1|99860.1|99895.7|99845.7|66
1646642590000|2022-03-07 08:43:10|99905.9|99855.9|99924.2|99874.2|99927.5|99877.5|99905.9|99855.9|57
1646642600000|2022-03-07 08:43:20|99924|99874|99926.8|99876.8|99941.5|99881.1|99917.4|99867.4|59
1646642610000|2022-03-07 08:43:30|99926.9|99876.9|99942.7|99892.7|99949.2|99899.2|99926.9|99876.9|69
1646642620000|2022-03-07 08:43:40|99943.7|99893.7|99954.3|99904.3|99955.3|99905.3|99941.6|99891.6|62
1646642630000|2022-03-07 08:43:50|99954.4|99904.4|99946.8|99896.8|99956.7|99906.7|99943.1|99893.1|54
1646642640000|2022-03-07 08:44:00|99946|99896|99936|99886|99946|99896|99931.6|99881.6|59
1646642650000|2022-03-07 08:44:10|99935.2|99885.2|99944.1|99872.2|99944.1|99886.4|99927.6|99870.5|55
1646642660000|2022-03-07 08:44:20|99932.3|99882.3|99947.4|99897.4|99948.9|99898.9|99932.3|99882.3|66
1646642670000|2022-03-07 08:44:30|99948.8|99898.8|99997|99947|99999.1|99949.1|99948.8|99898.8|73
1646642680000|2022-03-07 08:44:40|99995.2|99945.2|100005|99955|100013|99955.7|99994.6|99941.1|52
1646642690000|2022-03-07 08:44:50|100005|99955.1|99999.3|99949.3|100010|99959.7|99997.9|99947.9|65
1646642700000|2022-03-07 08:45:00|99999.1|99949.1|99993|99943|100001|99951|99989.3|99930.9|64
1646642710000|2022-03-07 08:45:10|99994.3|99944.3|99990.9|99940.9|100000|99949.1|99989.7|99930.3|50
1646642720000|2022-03-07 08:45:20|99990.7|99940.7|99989.1|99939.1|99995.9|99945.9|99988.4|99938.4|47
1646642730000|2022-03-07 08:45:30|99992.7|99942.7|99990|99940|99993.1|99943.1|99983.7|99933.7|61
1646642740000|2022-03-07 08:45:40|99990.2|99940.2|99987.1|99916.2|99998.6|99940.2|99974|99913.3|60
1646642750000|2022-03-07 08:45:50|99988|99913.8|99975.8|99925.8|99989.8|99928.4|99959.8|99909.8|61
1646642760000|2022-03-07 08:46:00|99975.2|99925.2|99991.6|99941.6|99991.8|99941.8|99969.1|99919.1|65
1646642770000|2022-03-07 08:46:10|99990.3|99940.3|99990.7|99940.7|99992.9|99942.9|99985.6|99935.6|63
1646642780000|2022-03-07 08:46:20|99990.5|99940.5|99991.5|99941.5|100001|99948.7|99989.2|99929.3|52
1646642790000|2022-03-07 08:46:30|99990.8|99940.8|99984|99934|99992.7|99942.7|99975.3|99925.3|65
1646642800000|2022-03-07 08:46:40|99983.8|99933.8|99977.4|99927.4|99984.9|99934.5|99970.2|99907.5|58
1646642810000|2022-03-07 08:46:50|99975.1|99925.1|99986.8|99936.8|99989.8|99939.8|99973.1|99908|62
1646642820000|2022-03-07 08:47:00|99987.2|99937.2|99972.8|99922.8|99993.7|99943.7|99970.5|99920.5|73
1646642830000|2022-03-07 08:47:10|99974.4|99924.4|99919.5|99869.5|99975.3|99925.3|99919.5|99869.5|68
1646642840000|2022-03-07 08:47:20|99922.3|99872.3|99902.4|99852.4|99923.5|99873.5|99896.9|99846.9|66
1646642850000|2022-03-07 08:47:30|99903.5|99853.5|99889|99839|99906.2|99853.5|99885.8|99834|64
1646642860000|2022-03-07 08:47:40|99888.2|99838.2|99905.6|99855.6|99906|99856|99886|99836|66
1646642870000|2022-03-07 08:47:50|99903.8|99853.8|99908|99858|99920.4|99862.6|99902.4|99849.3|64
1646642880000|2022-03-07 08:48:00|99909.5|99859.5|99924.8|99874.8|99925.3|99875.3|99902.8|99852.8|56
1646642890000|2022-03-07 08:48:10|99924.2|99874.2|99919.9|99869.9|99932.1|99877.3|99916.3|99850.2|61
1646642900000|2022-03-07 08:48:20|99918.6|99868.6|99923.4|99873.4|99933.9|99875.7|99917.7|99860.6|64
1646642910000|2022-03-07 08:48:30|99923.3|99873.3|99912.5|99862.5|99941.9|99887.4|99912.5|99862.5|68
1646642920000|2022-03-07 08:48:40|99913.3|99863.3|99926.3|99854.5|99929.1|99866.4|99904.3|99839.5|64
1646642930000|2022-03-07 08:48:50|99917.5|99867.5|99918.2|99845.1|99928.6|99871.4|99904.7|99841.2|64
1646642940000|2022-03-07 08:49:00|99917.7|99845.6|99903.8|99853.8|99919|99860.3|99903|99842.5|63
1646642950000|2022-03-07 08:49:10|99903.4|99853.4|99909.6|99859.6|99916|99859.6|99897.2|99834|70
1646642960000|2022-03-07 08:49:20|99904.4|99854.4|99898.8|99848.8|99914.2|99861.2|99896.2|99834.7|62
1646642970000|2022-03-07 08:49:30|99897.6|99847.6|99920.7|99870.7|99930.1|99874.9|99896.4|99846.4|66
1646642980000|2022-03-07 08:49:40|99926.3|99876.3|99925.3|99875.3|99937.3|99882.7|99917.8|99860.6|61
1646642990000|2022-03-07 08:49:50|99925.5|99875.5|99942.9|99892.9|99945.4|99893.9|99925.5|99871.5|65
1646643000000|2022-03-07 08:50:00|99942.6|99892.6|99942.5|99892.5|99948.5|99898.5|99938.6|99888.6|53
1646643010000|2022-03-07 08:50:10|99940.4|99890.4|99944.3|99894.3|99946|99896|99936.3|99886.3|50
1646643020000|2022-03-07 08:50:20|99945.9|99895.9|99939.4|99889.4|99950.4|99896.6|99931.6|99869.2|58
1646643030000|2022-03-07 08:50:30|99939.1|99889.1|99939.8|99889.8|99944.4|99894.4|99933.4|99883.4|61
1646643040000|2022-03-07 08:50:40|99938.6|99888.6|99940.2|99890.2|99948.5|99898.5|99938.6|99888.6|37
1646643050000|2022-03-07 08:50:50|99939.8|99889.8|99950.2|99900.2|99950.2|99900.2|99935.6|99885.6|47
1646643060000|2022-03-07 08:51:00|99946.9|99896.9|99998.7|99948.7|100004|99954|99938.1|99888.1|64
1646643070000|2022-03-07 08:51:10|99995.7|99945.7|99965.5|99915.5|99995.7|99945.7|99964.5|99914.5|69
1646643080000|2022-03-07 08:51:20|99967.3|99917.3|99976.6|99926.6|99985.5|99932.3|99965.2|99913.4|61
1646643090000|2022-03-07 08:51:30|99977.3|99927.3|99953.9|99903.9|99977.3|99927.3|99953.7|99898.7|64
1646643100000|2022-03-07 08:51:40|99955|99905|99971.6|99921.6|99981.1|99931.1|99954.9|99904.9|58
1646643110000|2022-03-07 08:51:50|99971.1|99921.1|99956.1|99906.1|99971.1|99921.1|99951.4|99893.2|66
1646643120000|2022-03-07 08:52:00|99955|99905|99944.9|99894.9|99963.3|99906.6|99941.8|99889.5|63
1646643130000|2022-03-07 08:52:10|99944.4|99894.4|99905.3|99855.3|99946.1|99895.5|99902.5|99842.2|60
1646643140000|2022-03-07 08:52:20|99904.5|99854.5|99915.5|99865.5|99931|99875.9|99904.2|99854.2|60
1646643150000|2022-03-07 08:52:30|99917|99867|99933.1|99883.1|99943.9|99893.9|99915.8|99865.8|66
1646643160000|2022-03-07 08:52:40|99933.3|99883.3|99941.4|99891.4|99952.7|99900.3|99931.9|99881.9|66
1646643170000|2022-03-07 08:52:50|99941.6|99891.6|99929.6|99879.6|99941.6|99891.6|99925.7|99875.7|55
1646643180000|2022-03-07 08:53:00|99928.7|99878.7|99969|99919|99974.7|99924.7|99928.7|99878.7|65
1646643190000|2022-03-07 08:53:10|99969.5|99919.5|99984|99934|99984|99934|99969.1|99919.1|64
1646643200000|2022-03-07 08:53:20|99985|99935|100022|99972|100025|99975.3|99982.1|99932.1|57
1646643210000|2022-03-07 08:53:30|100020|99969.7|100038|99988.4|100041|99991.4|100020|99969.6|68
1646643220000|2022-03-07 08:53:40|100040|99989.6|100030|99979.5|100040|99990.3|100029|99978.9|63
1646643230000|2022-03-07 08:53:50|100030|99979.9|100030|99980.1|100040|99990.3|100029|99978.6|72
1646643240000|2022-03-07 08:54:00|100029|99979|100022|99971.6|100034|99984.2|100012|99962.4|66
1646643250000|2022-03-07 08:54:10|100023|99972.8|100014|99964.5|100023|99972.8|100011|99961.3|59
1646643260000|2022-03-07 08:54:20|100013|99962.7|99963.4|99913.4|100015|99965.3|99963.4|99913.4|63
1646643270000|2022-03-07 08:54:30|99962.3|99912.3|99980.1|99930.1|99982.8|99932.8|99956.5|99906.5|69
1646643280000|2022-03-07 08:54:40|99982.3|99932.3|99981.6|99931.6|99995.2|99936|99978.9|99921.7|62
1646643290000|2022-03-07 08:54:50|99981.8|99931.8|99965.7|99915.7|99984.1|99934.1|99964.2|99906.9|59
1646643300000|2022-03-07 08:55:00|99961.4|99911.4|99925.2|99875.2|99963.3|99913.3|99923.8|99866.5|72
1646643310000|2022-03-07 08:55:10|99924|99874|99889.7|99839.7|99931.5|99878.9|99889|99837|74
1646643320000|2022-03-07 08:55:20|99893.7|99843.7|99912.3|99862.3|99913.5|99863.5|99893.6|99843.6|58
1646643330000|2022-03-07 08:55:30|99913.5|99863.5|99909.5|99859.5|99914.5|99864.5|99906.3|99856.3|47
1646643340000|2022-03-07 08:55:40|99908.1|99858.1|99905.1|99855.1|99911.5|99861.5|99902.1|99852.1|54
1646643350000|2022-03-07 08:55:50|99904.7|99854.7|99913.3|99863.3|99913.6|99863.6|99902.3|99852.3|58
1646643360000|2022-03-07 08:56:00|99912.9|99862.9|99920.9|99849.5|99933.5|99874.7|99908.4|99849.5|65
1646643370000|2022-03-07 08:56:10|99920|99849.3|99912.4|99862.4|99922.9|99863.7|99905|99849.3|68
1646643380000|2022-03-07 08:56:20|99912.7|99862.7|99904.3|99854.3|99915.7|99865.7|99902.3|99852.3|57
1646643390000|2022-03-07 08:56:30|99902.5|99852.5|99901.1|99851.1|99912.3|99855.3|99897.5|99842.1|59
1646643400000|2022-03-07 08:56:40|99901.2|99851.2|99903.9|99853.9|99924.2|99862.9|99900.7|99850.7|65
1646643410000|2022-03-07 08:56:50|99903|99853|99862.1|99791.8|99903.5|99853.5|99848.9|99790.4|73
1646643420000|2022-03-07 08:57:00|99863.3|99789.5|99850|99800|99870.3|99804.5|99846.3|99789.5|60
1646643430000|2022-03-07 08:57:10|99849.9|99799.9|99846.2|99796.2|99861.7|99801.6|99840.9|99784.7|51
1646643440000|2022-03-07 08:57:20|99845.6|99795.6|99866.9|99816.9|99880.4|99819.2|99845.5|99792.9|65
1646643450000|2022-03-07 08:57:30|99867.4|99817.4|99865.5|99815.5|99877.6|99817.6|99856.1|99801.9|65
1646643460000|2022-03-07 08:57:40|99865.8|99815.8|99845.4|99795.4|99870.6|99820.6|99845.4|99795.4|70
1646643470000|2022-03-07 08:57:50|99846.2|99796.2|99847.3|99797.3|99855.8|99797.3|99842|99783.2|64
1646643480000|2022-03-07 08:58:00|99847.7|99797.7|99849.4|99799.4|99863.6|99805.9|99843|99781.4|68
1646643490000|2022-03-07 08:58:10|99852.3|99802.3|99845|99795|99854.7|99804.7|99845|99795|55
1646643500000|2022-03-07 08:58:20|99845.3|99795.3|99836.7|99786.7|99845.7|99795.7|99825.1|99775.1|65
1646643510000|2022-03-07 08:58:30|99833.2|99783.2|99817.6|99767.6|99834|99784|99815.9|99765.9|74
1646643520000|2022-03-07 08:58:40|99818|99768|99799.8|99749.8|99820.5|99770.5|99795.9|99745.9|63
1646643530000|2022-03-07 08:58:50|99799.5|99749.5|99772.8|99722.8|99807.7|99757.7|99770.5|99720.5|68
1646643540000|2022-03-07 08:59:00|99770.7|99720.7|99795.1|99745.1|99806.1|99748.9|99768.7|99718.7|74
1646643550000|2022-03-07 08:59:10|99798.1|99748.1|99806.9|99756.9|99823.8|99766.6|99796.5|99746.5|69
1646643560000|2022-03-07 08:59:20|99808.2|99758.2|99803.7|99753.7|99810.6|99760.6|99791.7|99741.7|60
1646643570000|2022-03-07 08:59:30|99801.8|99751.8|99801.8|99751.8|99806.4|99756.4|99799.3|99749.3|56
1646643580000|2022-03-07 08:59:40|99802.6|99752.6|99844|99794|99844|99794|99797.8|99747.8|61
1646643590000|2022-03-07 08:59:50|99841.7|99791.7|99823.6|99773.6|99856.4|99806.4|99823.6|99773.6|70
1646643600000|2022-03-07 09:00:00|99824|99774|99812.9|99762.9|99825|99775|99807.1|99757.1|78
1646643610000|2022-03-07 09:00:10|99810.8|99760.8|99800.4|99750.4|99812.5|99762.5|99792.2|99742.2|69
1646643620000|2022-03-07 09:00:20|99799.7|99749.7|99815.9|99765.9|99818.4|99768.4|99799.7|99749.7|58
1646643630000|2022-03-07 09:00:30|99816.1|99766.1|99818.9|99768.9|99833.5|99774.1|99814.9|99762.2|66
1646643640000|2022-03-07 09:00:40|99813.2|99763.2|99809.9|99759.9|99819.7|99769.7|99809.7|99759.7|72
1646643650000|2022-03-07 09:00:50|99809.6|99759.6|99822.4|99772.4|99824.3|99774.3|99809.6|99759.6|63
1646643660000|2022-03-07 09:01:00|99823.4|99773.4|99823.5|99773.5|99833.3|99783.3|99819.6|99769.6|69
1646643670000|2022-03-07 09:01:10|99824.1|99774.1|99834.5|99784.5|99839.6|99789.6|99823.4|99773.4|69
1646643680000|2022-03-07 09:01:20|99830.5|99780.5|99839.5|99789.5|99840.9|99790.9|99826.3|99776.3|67
1646643690000|2022-03-07 09:01:30|99839.4|99789.4|99863.4|99813.4|99863.5|99813.5|99836|99786|68
1646643700000|2022-03-07 09:01:40|99862.5|99812.5|99878.4|99828.4|99879.2|99829.2|99861.6|99806.1|62
1646643710000|2022-03-07 09:01:50|99877.5|99827.5|99880.7|99830.7|99883.4|99833.4|99873.7|99823.7|57
1646643720000|2022-03-07 09:02:00|99878.4|99828.4|99874.5|99824.5|99881.1|99831.1|99871.3|99821.3|65
1646643730000|2022-03-07 09:02:10|99873.9|99823.9|99865.8|99815.8|99874.3|99824.3|99861.5|99811.5|66
1646643740000|2022-03-07 09:02:20|99865.7|99815.7|99857.9|99807.9|99868.5|99818.5|99857.5|99807.5|60
1646643750000|2022-03-07 09:02:30|99865.3|99815.3|99854.8|99804.8|99866.7|99816.7|99849.9|99799.9|61
1646643760000|2022-03-07 09:02:40|99855.2|99805.2|99866.6|99816.6|99867.6|99817.6|99849.3|99799.3|70
1646643770000|2022-03-07 09:02:50|99865.3|99815.3|99876.4|99826.4|99879.5|99829.5|99865.3|99815.3|63
1646643780000|2022-03-07 09:03:00|99878.6|99828.6|99916|99866|99917|99867|99875.2|99825.2|66
1646643790000|2022-03-07 09:03:10|99913.8|99863.8|99925.9|99875.9|99927.2|99877.2|99905.6|99855.6|68
1646643800000|2022-03-07 09:03:20|99925.2|99875.2|99927.5|99877.5|99932.6|99882.6|99923.5|99873.5|67
1646643810000|2022-03-07 09:03:30|99929.8|99879.8|99934.9|99884.9|99937.9|99887.9|99927.1|99877.1|62
1646643820000|2022-03-07 09:03:40|99935|99885|99961.2|99911.2|99961.2|99911.2|99935|99885|66
1646643830000|2022-03-07 09:03:50|99960.7|99910.7|99986|99936|99986|99936|99960.5|99910.5|57
1646643840000|2022-03-07 09:04:00|99985.2|99935.2|100001|99951.1|100001|99951.1|99977.3|99927.3|69
1646643850000|2022-03-07 09:04:10|100003|99953|99985.6|99935.6|100004|99954.1|99984.1|99934.1|65
1646643860000|2022-03-07 09:04:20|99984.7|99934.7|99986.3|99936.3|99989.5|99936.3|99972.4|99918.3|66
1646643870000|2022-03-07 09:04:30|99985.6|99935.6|100006|99956.1|100007|99957|99985.5|99935.5|54
1646643880000|2022-03-07 09:04:40|100007|99957.3|100003|99952.8|100008|99958.2|99994.8|99944.8|55
1646643890000|2022-03-07 09:04:50|100000|99950.2|99997|99947|100000|99950.2|99994.2|99944.2|51
1646643900000|2022-03-07 09:05:00|99996.2|99946.2|99986.4|99936.4|99996.2|99946.2|99986.4|99936.4|52
1646643910000|2022-03-07 09:05:10|99984.5|99934.5|99984.2|99934.2|99991.7|99941.7|99982.4|99932.4|62
1646643920000|2022-03-07 09:05:20|99983|99933|99961.6|99911.6|99985.6|99935.6|99961.3|99911.3|62
1646643930000|2022-03-07 09:05:30|99962.1|99912.1|99958.5|99908.5|99962.9|99912.9|99953.2|99903.2|66
1646643940000|2022-03-07 09:05:40|99959.8|99909.8|99960.3|99910.3|99963.3|99913.3|99952.5|99902.5|50
1646643950000|2022-03-07 09:05:50|99960|99910|99971.3|99921.3|99974.6|99924.6|99952.6|99902.6|65
1646643960000|2022-03-07 09:06:00|99970.7|99920.7|99964.6|99914.6|99974|99924|99963.6|99913.6|55
1646643970000|2022-03-07 09:06:10|99964.3|99914.3|99897.9|99820.7|99967.5|99917.5|99882.1|99819.4|61
1646643980000|2022-03-07 09:06:20|99893.9|99821|99883.6|99833.6|99896.4|99835.4|99877.4|99821|68
1646643990000|2022-03-07 09:06:30|99883.4|99833.4|99919.4|99869.4|99919.8|99869.8|99883.4|99833.4|70
1646644000000|2022-03-07 09:06:40|99919.5|99869.5|99894.6|99844.6|99920.2|99870.2|99890.6|99840.6|68
1646644010000|2022-03-07 09:06:50|99895.1|99845.1|99856|99806|99895.8|99845.8|99854.5|99804.5|76
1646644020000|2022-03-07 09:07:00|99855|99805|99831.8|99781.8|99857|99807|99830|99780|70
1646644030000|2022-03-07 09:07:10|99832|99782|99818.3|99768.3|99832.1|99782.1|99812.5|99762.5|68
1646644040000|2022-03-07 09:07:20|99818.1|99768.1|99806.3|99756.3|99828.5|99778.5|99802.9|99752.9|73
1646644050000|2022-03-07 09:07:30|99807.6|99757.6|99806.1|99756.1|99808.8|99758.8|99797.5|99747.5|65
1646644060000|2022-03-07 09:07:40|99806.6|99756.6|99772.2|99722.2|99806.6|99756.6|99770.1|99720.1|71
1646644070000|2022-03-07 09:07:50|99772.3|99722.3|99778.2|99728.2|99786.8|99736.8|99770|99720|68
1646644080000|2022-03-07 09:08:00|99778.5|99728.5|99767.5|99717.5|99779.5|99729.5|99767.5|99717.5|71
1646644090000|2022-03-07 09:08:10|99768.5|99718.5|99779.8|99729.8|99781.6|99731.6|99762|99712|79
1646644100000|2022-03-07 09:08:20|99779|99729|99784.1|99734.1|99791.8|99741.8|99775.3|99725.3|66
1646644110000|2022-03-07 09:08:30|99784.6|99734.6|99781.2|99731.2|99787.4|99737.4|99775.7|99725.7|70
1646644120000|2022-03-07 09:08:40|99780.8|99730.8|99785.4|99735.4|99788.4|99738.4|99777.7|99727.7|61
1646644130000|2022-03-07 09:08:50|99784.9|99734.9|99772.7|99722.7|99785.1|99735.1|99766.2|99716.2|64
1646644140000|2022-03-07 09:09:00|99773.4|99723.4|99767.5|99717.5|99777.4|99727.4|99767.5|99717.5|66
1646644150000|2022-03-07 09:09:10|99767.1|99717.1|99766.1|99716.1|99775|99725|99760|99710|74
1646644160000|2022-03-07 09:09:20|99767.6|99717.6|99775.4|99725.4|99779.9|99729.9|99762.4|99712.4|71
1646644170000|2022-03-07 09:09:30|99779.6|99729.6|99788|99738|99794.7|99744.7|99776.6|99726.6|68
1646644180000|2022-03-07 09:09:40|99787.2|99737.2|99809.5|99759.5|99810.9|99760.9|99786.5|99736.5|68
1646644190000|2022-03-07 09:09:50|99810.5|99760.5|99821.9|99771.9|99823.6|99773.6|99806.1|99756.1|71
1646644200000|2022-03-07 09:10:00|99820.3|99770.3|99823.2|99773.2|99828.6|99778.6|99815.6|99765.6|74
1646644210000|2022-03-07 09:10:10|99824.8|99774.8|99820.2|99770.2|99831.9|99781.9|99820.2|99770.2|72
1646644220000|2022-03-07 09:10:20|99820.7|99770.7|99853.7|99803.7|99857.8|99807.8|99807.9|99757.9|71
1646644230000|2022-03-07 09:10:30|99854.4|99804.4|99851.3|99801.3|99865.7|99815.7|99846.8|99796.8|70
1646644240000|2022-03-07 09:10:40|99842.6|99792.6|99826.8|99776.8|99842.6|99792.6|99820.6|99770.6|67
1646644250000|2022-03-07 09:10:50|99827.4|99777.4|99840.5|99790.5|99848.1|99798.1|99827.4|99777.4|72
1646644260000|2022-03-07 09:11:00|99840.2|99790.2|99852.5|99802.5|99854|99804|99840.2|99790.2|67
1646644270000|2022-03-07 09:11:10|99851.7|99801.7|99868.2|99818.2|99869.3|99819.3|99849.3|99799.3|63
1646644280000|2022-03-07 09:11:20|99876|99826|99867.5|99817.5|99880.5|99830.5|99863.5|99813.5|71
1646644290000|2022-03-07 09:11:30|99867.3|99817.3|99866.9|99816.9|99871.5|99821.5|99862.7|99812.7|65
1646644300000|2022-03-07 09:11:40|99867.2|99817.2|99850.6|99800.6|99874.2|99824.2|99850.1|99800.1|71
1646644310000|2022-03-07 09:11:50|99850.3|99800.3|99851|99801|99852.3|99802.3|99837.9|99787.9|65
1646644320000|2022-03-07 09:12:00|99851.2|99801.2|99838.5|99788.5|99857.8|99807.8|99838.5|99788.5|65
1646644330000|2022-03-07 09:12:10|99837.3|99787.3|99858.6|99808.6|99863.8|99813.8|99836.1|99786.1|66
1646644340000|2022-03-07 09:12:20|99858.1|99808.1|99886.8|99836.8|99886.8|99836.8|99856.2|99806.2|72
1646644350000|2022-03-07 09:12:30|99886.5|99836.5|99871.4|99821.4|99895.2|99845.2|99869.9|99819.9|65
1646644360000|2022-03-07 09:12:40|99871.3|99821.3|99851.6|99801.6|99872.1|99822.1|99848.2|99798.2|71
1646644370000|2022-03-07 09:12:50|99851.8|99801.8|99835.2|99785.2|99861.6|99811.6|99831.8|99781.8|64
1646644380000|2022-03-07 09:13:00|99834.6|99784.6|99794.2|99744.2|99834.6|99784.6|99788.6|99738.6|72
1646644390000|2022-03-07 09:13:10|99792.9|99742.9|99788|99738|99796.6|99746.6|99787.1|99737.1|64
1646644400000|2022-03-07 09:13:20|99790.2|99740.2|99793.9|99743.9|99795.1|99745.1|99782.3|99732.3|64
1646644410000|2022-03-07 09:13:30|99795.8|99745.8|99796.8|99746.8|99798|99748|99793.6|99743.6|53
1646644420000|2022-03-07 09:13:40|99797.2|99747.2|99815.7|99765.7|99820.9|99770.9|99797.2|99747.2|63
1646644430000|2022-03-07 09:13:50|99810.3|99760.3|99807.6|99757.6|99813.6|99763.6|99800|99750|62
1646644440000|2022-03-07 09:14:00|99808.3|99758.3|99810.8|99760.8|99811.7|99761.7|99805.7|99755.7|60
1646644450000|2022-03-07 09:14:10|99810.2|99760.2|99793.2|99743.2|99810.3|99760.3|99782.8|99732.8|63
1646644460000|2022-03-07 09:14:20|99793.1|99743.1|99816|99766|99819.9|99769.9|99792.8|99742.8|69
1646644470000|2022-03-07 09:14:30|99817|99767|99810.2|99760.2|99822.4|99772.4|99810|99760|70
1646644480000|2022-03-07 09:14:40|99810.1|99760.1|99817|99767|99822.4|99772.4|99810.1|99760.1|53
1646644490000|2022-03-07 09:14:50|99816.3|99766.3|99817.8|99767.8|99824.8|99774.8|99815|99765|62
1646644500000|2022-03-07 09:15:00|99818.1|99768.1|99866.6|99816.6|99866.9|99816.9|99816.3|99766.3|59
1646644510000|2022-03-07 09:15:10|99867.6|99817.6|99872.4|99822.4|99879.2|99829.2|99863|99813|68
1646644520000|2022-03-07 09:15:20|99872.8|99822.8|99887.1|99837.1|99887.2|99837.2|99870.5|99820.5|55
1646644530000|2022-03-07 09:15:30|99886.8|99836.8|99911.4|99861.4|99911.7|99861.7|99886.8|99836.8|67
1646644540000|2022-03-07 09:15:40|99910|99860|99938.8|99888.8|99939.5|99889.5|99910|99860|74
1646644550000|2022-03-07 09:15:50|99938.9|99888.9|99937.1|99887.1|99947.4|99897.4|99934.5|99884.5|66
1646644560000|2022-03-07 09:16:00|99936.5|99886.5|99950.3|99900.3|99956.4|99906.4|99936.5|99886.5|66
1646644570000|2022-03-07 09:16:10|99951.1|99901.1|99941.8|99891.8|99951.3|99901.3|99941.7|99891.7|60
1646644580000|2022-03-07 09:16:20|99941.4|99891.4|99949.1|99899.1|99953.7|99903.7|99941.4|99891.4|61
1646644590000|2022-03-07 09:16:30|99947.4|99897.4|99955.5|99905.5|99956|99906|99942.4|99892.4|67
1646644600000|2022-03-07 09:16:40|99955.1|99905.1|99957.8|99907.8|99958.2|99908.2|99952.6|99902.6|63
1646644610000|2022-03-07 09:16:50|99958.7|99908.7|99979.7|99929.7|99981|99931|99958.7|99908.7|56
1646644620000|2022-03-07 09:17:00|99980.9|99930.9|99915.8|99865.8|99980.9|99930.9|99910.2|99851.4|76
1646644630000|2022-03-07 09:17:10|99914.7|99864.7|99904.8|99854.8|99914.7|99864.7|99904.6|99854.6|56
1646644640000|2022-03-07 09:17:20|99907.1|99857.1|99926.7|99876.7|99936.6|99886.6|99906.1|99856.1|59
1646644650000|2022-03-07 09:17:30|99927.1|99877.1|99904.2|99854.2|99927.5|99877.5|99900.6|99850.6|59
1646644660000|2022-03-07 09:17:40|99904.6|99854.6|99894.7|99844.7|99912|99862|99894.7|99844.7|64
1646644670000|2022-03-07 09:17:50|99895.6|99845.6|99897.5|99847.5|99902.5|99852.5|99894.4|99844.4|54
1646644680000|2022-03-07 09:18:00|99897.8|99847.8|99899.7|99849.7|99903.7|99853.7|99893|99843|53
1646644690000|2022-03-07 09:18:10|99900.5|99850.5|99892.9|99842.9|99902.2|99852.2|99891.8|99841.8|56
1646644700000|2022-03-07 09:18:20|99893.3|99843.3|99903.4|99853.4|99903.4|99853.4|99891.7|99841.7|42
1646644710000|2022-03-07 09:18:30|99903.6|99853.6|99935.7|99885.7|99957.7|99893.4|99903.1|99853.1|65
1646644720000|2022-03-07 09:18:40|99935.5|99885.5|99935.7|99885.7|99945.2|99895.2|99935.1|99885.1|62
1646644730000|2022-03-07 09:18:50|99935.8|99885.8|99933.1|99883.1|99939.9|99889.9|99927|99877|65
1646644740000|2022-03-07 09:19:00|99932.7|99882.7|99928.9|99878.9|99937.2|99887.2|99925.6|99875.6|70
1646644750000|2022-03-07 09:19:10|99929|99879|99923.4|99873.4|99938|99888|99923.4|99873.4|59
1646644760000|2022-03-07 09:19:20|99921|99871|99916|99866|99926.3|99876.3|99916|99866|70
1646644770000|2022-03-07 09:19:30|99916.3|99866.3|99895.7|99845.7|99919.3|99869.3|99894.6|99844.6|70
1646644780000|2022-03-07 09:19:40|99894.6|99844.6|99911.9|99861.9|99913.7|99863.7|99894.2|99844.2|64
1646644790000|2022-03-07 09:19:50|99911|99861|99909.4|99859.4|99911.6|99861.6|99905.7|99855.7|44
1646644800000|2022-03-07 09:20:00|99909.6|99859.6|99893.1|99843.1|99909.8|99859.8|99888.9|99838.9|61
1646644810000|2022-03-07 09:20:10|99893.8|99843.8|99807.8|99757.8|99900.7|99850.7|99807.8|99757.8|73
1646644820000|2022-03-07 09:20:20|99805.4|99755.4|99819.8|99769.8|99827.3|99770.4|99783.1|99729|65
1646644830000|2022-03-07 09:20:30|99819.9|99769.9|99832.7|99782.7|99835.6|99785.6|99810.5|99760.5|65
1646644840000|2022-03-07 09:20:40|99832.9|99782.9|99831.7|99781.7|99832.9|99782.9|99824.6|99774.6|68
1646644850000|2022-03-07 09:20:50|99831.9|99781.9|99867.9|99817.9|99867.9|99817.9|99828.8|99778.8|70
1646644860000|2022-03-07 09:21:00|99864.1|99814.1|99856.8|99806.8|99864.1|99814.1|99850.6|99800.6|67
1646644870000|2022-03-07 09:21:10|99856.9|99806.9|99843.7|99793.7|99859.8|99809.8|99842.3|99792.3|67
1646644880000|2022-03-07 09:21:20|99843.4|99793.4|99858.1|99808.1|99860.3|99810.3|99843.1|99793.1|63
1646644890000|2022-03-07 09:21:30|99858.4|99808.4|99864.1|99814.1|99868.6|99818.6|99857.6|99807.6|67
1646644900000|2022-03-07 09:21:40|99864.6|99814.6|99861.4|99811.4|99866.6|99816.6|99860.5|99810.5|46
1646644910000|2022-03-07 09:21:50|99860.6|99810.6|99867.2|99817.2|99869.6|99819.6|99859.4|99809.4|60
1646644920000|2022-03-07 09:22:00|99862.1|99812.1|99860.7|99810.7|99865.4|99815.4|99855.6|99805.6|61
1646644930000|2022-03-07 09:22:10|99860.5|99810.5|99881.3|99831.3|99883.5|99833.5|99860.1|99810.1|53
1646644940000|2022-03-07 09:22:20|99881.5|99831.5|99883.3|99833.3|99890.6|99840.6|99879.7|99829.7|59
1646644950000|2022-03-07 09:22:30|99884|99834|99888|99838|99888.3|99838.3|99880.3|99830.3|67
1646644960000|2022-03-07 09:22:40|99888.1|99838.1|99868.9|99818.9|99888.1|99838.1|99862.3|99812.3|61
1646644970000|2022-03-07 09:22:50|99869.2|99819.2|99872.1|99822.1|99878.2|99828.2|99867.7|99817.7|61
1646644980000|2022-03-07 09:23:00|99869.8|99819.8|99803.5|99753.5|99871.4|99821.4|99803.5|99723.6|66
1646644990000|2022-03-07 09:23:10|99808.1|99758.1|99795.4|99745.4|99823.6|99759.7|99795.4|99742.5|77
1646645000000|2022-03-07 09:23:20|99796.5|99746.5|99803.1|99753.1|99807|99757|99796.5|99746.5|69
1646645010000|2022-03-07 09:23:30|99804.7|99754.7|99851.9|99801.9|99874.3|99809.1|99804.3|99754.3|59
1646645020000|2022-03-07 09:23:40|99852|99802|99842.6|99792.6|99861.7|99811.7|99841.3|99791.3|60
1646645030000|2022-03-07 09:23:50|99843.1|99793.1|99824.2|99774.2|99843.1|99793.1|99812.4|99762.4|62
1646645040000|2022-03-07 09:24:00|99822.2|99772.2|99884.8|99834.8|99887.4|99837.4|99821.7|99771.7|67
1646645050000|2022-03-07 09:24:10|99884.7|99834.7|99867|99817|99889.2|99839.2|99866.8|99816.8|64
1646645060000|2022-03-07 09:24:20|99868.4|99818.4|99888.6|99838.6|99892.7|99842.7|99861.9|99811.9|73
1646645070000|2022-03-07 09:24:30|99889.6|99839.6|99914.3|99864.3|99922|99872|99889.6|99834.8|66
1646645080000|2022-03-07 09:24:40|99914.5|99864.5|99910.3|99860.3|99914.5|99864.5|99904.3|99854.3|62
1646645090000|2022-03-07 09:24:50|99910.5|99860.5|99922.4|99872.4|99922.4|99872.4|99910.1|99860.1|53
1646645100000|2022-03-07 09:25:00|99925.4|99875.4|99899.1|99849.1|99926.2|99876.2|99898.9|99848.9|66
1646645110000|2022-03-07 09:25:10|99898.9|99848.9|99887.1|99837.1|99899.9|99849.9|99884.4|99834.4|72
1646645120000|2022-03-07 09:25:20|99887.7|99837.7|99897.5|99847.5|99899.8|99849.8|99869.8|99819.8|73
1646645130000|2022-03-07 09:25:30|99897.1|99847.1|99882.8|99832.8|99897.3|99847.3|99882|99832|53
1646645140000|2022-03-07 09:25:40|99879.9|99829.9|99896.1|99846.1|99900.4|99850.4|99878.7|99828.7|70
1646645150000|2022-03-07 09:25:50|99895.6|99845.6|99902.6|99852.6|99910.2|99860.2|99895.6|99845.6|69
1646645160000|2022-03-07 09:26:00|99909.4|99859.4|99881.2|99831.2|99916.4|99866.4|99877.6|99827.6|78
1646645170000|2022-03-07 09:26:10|99880.7|99830.7|99895.1|99845.1|99898.6|99848.6|99880.2|99830.2|61
1646645180000|2022-03-07 09:26:20|99894.7|99844.7|99898.3|99848.3|99901.5|99851.5|99893|99843|61
1646645190000|2022-03-07 09:26:30|99898.8|99848.8|99862|99812|99900.2|99850.2|99861.7|99811.7|68
1646645200000|2022-03-07 09:26:40|99862.2|99812.2|99852.9|99802.9|99869|99819|99852.9|99802.9|65
1646645210000|2022-03-07 09:26:50|99854.3|99804.3|99853.7|99803.7|99858.5|99808.5|99848.9|99798.9|71
1646645220000|2022-03-07 09:27:00|99854.1|99804.1|99869.7|99819.7|99872|99822|99850.9|99800.9|64
1646645230000|2022-03-07 09:27:10|99869.2|99819.2|99870.6|99820.6|99874.4|99824.4|99863.1|99813.1|73
1646645240000|2022-03-07 09:27:20|99870.1|99820.1|99859.5|99809.5|99872.1|99822.1|99857.5|99807.5|69
1646645250000|2022-03-07 09:27:30|99859.6|99809.6|99800.8|99750.8|99859.6|99809.6|99800.8|99740.9|67
1646645260000|2022-03-07 09:27:40|99802.5|99752.5|99828.7|99778.7|99831.9|99781.9|99800.5|99750.5|71
1646645270000|2022-03-07 09:27:50|99829.5|99779.5|99827.8|99777.8|99831.6|99781.6|99823.4|99773.4|70
1646645280000|2022-03-07 09:28:00|99829.1|99779.1|99836.7|99786.7|99838.4|99788.4|99826.8|99776.8|68
1646645290000|2022-03-07 09:28:10|99837|99787|99850.2|99800.2|99851.5|99801.5|99829.8|99779.8|64
1646645300000|2022-03-07 09:28:20|99849|99799|99837.3|99787.3|99855|99805|99834.6|99784.6|76
1646645310000|2022-03-07 09:28:30|99839|99789|99833.1|99783.1|99840.9|99790.9|99832.6|99782.6|67
1646645320000|2022-03-07 09:28:40|99833.4|99783.4|99833.4|99783.4|99835.4|99785.4|99825.2|99775.2|58
1646645330000|2022-03-07 09:28:50|99833.2|99783.2|99826.9|99776.9|99833.9|99783.9|99824.9|99774.9|68
1646645340000|2022-03-07 09:29:00|99825.6|99775.6|99820|99770|99840.1|99790.1|99814.6|99764.6|74
1646645350000|2022-03-07 09:29:10|99818.9|99768.9|99836|99786|99846.6|99796.6|99818.7|99768.7|74
1646645360000|2022-03-07 09:29:20|99834.6|99784.6|99831.9|99781.9|99834.6|99784.6|99826.8|99776.8|68
1646645370000|2022-03-07 09:29:30|99831.5|99781.5|99845.8|99795.8|99852.7|99802.7|99831.4|99781.4|71
1646645380000|2022-03-07 09:29:40|99844.5|99794.5|99848.9|99798.9|99852.6|99802.6|99837.8|99777.1|68
1646645390000|2022-03-07 09:29:50|99849.8|99799.8|99833.6|99783.6|99852.3|99802.3|99831.1|99781.1|56
1646645400000|2022-03-07 09:30:00|99836.7|99786.7|99831.5|99781.5|99839.3|99789.3|99830|99780|60
1646645410000|2022-03-07 09:30:10|99832.4|99782.4|99832.5|99782.5|99834|99784|99820.3|99770.3|71
1646645420000|2022-03-07 09:30:20|99832.4|99782.4|99858.9|99808.9|99861.7|99811.7|99832.4|99782.4|72
1646645430000|2022-03-07 09:30:30|99857.8|99807.8|99882.2|99832.2|99883.1|99833.1|99855.4|99805.4|71
1646645440000|2022-03-07 09:30:40|99881.2|99831.2|99856.1|99806.1|99881.2|99831.2|99851.6|99801.6|70
1646645450000|2022-03-07 09:30:50|99854.6|99804.6|99842.8|99792.8|99858.6|99808.6|99840.1|99790.1|58
1646645460000|2022-03-07 09:31:00|99842|99792|99863.4|99813.4|99864.9|99814.9|99841.8|99791.8|74
1646645470000|2022-03-07 09:31:10|99863.5|99813.5|99880.1|99830.1|99881.8|99831.8|99863.5|99813.5|69
1646645480000|2022-03-07 09:31:20|99879.4|99829.4|99857.9|99807.9|99886.9|99836.9|99857.9|99807.9|62
1646645490000|2022-03-07 09:31:30|99860.5|99810.5|99850.2|99800.2|99862.2|99812.2|99846.5|99796.5|70
1646645500000|2022-03-07 09:31:40|99848.9|99798.9|99837|99787|99851.1|99801.1|99829.7|99779.7|67
1646645510000|2022-03-07 09:31:50|99836.5|99786.5|99841.4|99791.4|99845.1|99795.1|99836.5|99786.5|70
1646645520000|2022-03-07 09:32:00|99841.8|99791.8|99847.9|99797.9|99849.3|99799.3|99837.7|99787.7|66
1646645530000|2022-03-07 09:32:10|99846.5|99796.5|99857.2|99807.2|99863.5|99813.5|99843.8|99793.8|72
1646645540000|2022-03-07 09:32:20|99859|99809|99886.5|99836.5|99888.7|99838.7|99850.6|99800.6|73
1646645550000|2022-03-07 09:32:30|99888.5|99838.5|99857.8|99807.8|99903.5|99853.5|99855.4|99805.4|75
1646645560000|2022-03-07 09:32:40|99857.2|99807.2|99856.6|99806.6|99861|99811|99853.3|99803.3|57
1646645570000|2022-03-07 09:32:50|99856|99806|99859.8|99809.8|99864|99814|99855.6|99805.6|65
1646645580000|2022-03-07 09:33:00|99859.6|99809.6|99855|99805|99861.2|99811.2|99853.3|99803.3|64
1646645590000|2022-03-07 09:33:10|99855.3|99805.3|99853.7|99803.7|99860.8|99810.8|99851.4|99801.4|59
1646645600000|2022-03-07 09:33:20|99851.9|99801.9|99848.5|99798.5|99856.6|99806.6|99846.2|99796.2|48
1646645610000|2022-03-07 09:33:30|99848.4|99798.4|99869.8|99819.8|99872.3|99822.3|99848.1|99798.1|70
1646645620000|2022-03-07 09:33:40|99869|99819|99882.9|99832.9|99889|99839|99868.5|99818.5|58
1646645630000|2022-03-07 09:33:50|99885.1|99835.1|99902.6|99852.6|99905.4|99855.4|99885.1|99835.1|56
1646645640000|2022-03-07 09:34:00|99903.1|99853.1|99900.3|99850.3|99906.4|99856.4|99899.8|99849.8|57
1646645650000|2022-03-07 09:34:10|99903.1|99853.1|99906.7|99856.7|99907.4|99857.4|99901.7|99851.7|66
1646645660000|2022-03-07 09:34:20|99906.6|99856.6|99886.4|99836.4|99906.8|99856.8|99874.2|99824.2|61
1646645670000|2022-03-07 09:34:30|99884.7|99834.7|99875.5|99825.5|99885.4|99835.4|99875.1|99825.1|68
1646645680000|2022-03-07 09:34:40|99877.7|99827.7|99883.2|99833.2|99884.6|99834.6|99875.1|99825.1|56
1646645690000|2022-03-07 09:34:50|99884.9|99834.9|99899.3|99849.3|99900|99850|99884|99834|58
1646645700000|2022-03-07 09:35:00|99898.1|99848.1|99904.9|99854.9|99911.3|99861.3|99898.1|99848.1|66
1646645710000|2022-03-07 09:35:10|99905.6|99855.6|99909.8|99859.8|99910.5|99860.5|99904.3|99854.3|56
1646645720000|2022-03-07 09:35:20|99910.6|99860.6|99908.9|99858.9|99911.7|99861.7|99905|99855|55
1646645730000|2022-03-07 09:35:30|99908.7|99858.7|99945.9|99895.9|99946.5|99896.5|99908|99858|71
1646645740000|2022-03-07 09:35:40|99943.5|99893.5|99933.4|99883.4|99945.6|99895.6|99929.2|99879.2|63
1646645750000|2022-03-07 09:35:50|99932.7|99882.7|99935.6|99885.6|99936.6|99886.6|99926.5|99876.5|60
1646645760000|2022-03-07 09:36:00|99934.7|99884.7|99928|99878|99941.1|99891.1|99925.7|99875.7|54
1646645770000|2022-03-07 09:36:10|99928.4|99878.4|99932.9|99882.9|99935.1|99885.1|99927.8|99877.8|59
1646645780000|2022-03-07 09:36:20|99932.6|99882.6|99928.8|99878.8|99940.2|99890.2|99926.9|99876.9|54
1646645790000|2022-03-07 09:36:30|99929.3|99879.3|99927|99877|99932.6|99882.6|99924.3|99874.3|56
1646645800000|2022-03-07 09:36:40|99926.1|99876.1|99926|99876|99927.7|99877.7|99924.2|99874.2|51
1646645810000|2022-03-07 09:36:50|99925.7|99875.7|99926.5|99876.5|99928.3|99878.3|99922.9|99872.9|46
1646645820000|2022-03-07 09:37:00|99926.7|99876.7|99929.3|99879.3|99931.9|99881.9|99926.1|99876.1|57
1646645830000|2022-03-07 09:37:10|99928.6|99878.6|99926.6|99876.6|99931.7|99881.7|99926.2|99876.2|57
1646645840000|2022-03-07 09:37:20|99927.6|99877.6|99926.2|99876.2|99927.8|99877.8|99924.8|99874.8|44
1646645850000|2022-03-07 09:37:30|99925.8|99875.8|99917.2|99867.2|99926.8|99876.8|99915|99865|53
1646645860000|2022-03-07 09:37:40|99920.4|99870.4|99918|99868|99923.3|99873.3|99915.2|99865.2|55
1646645870000|2022-03-07 09:37:50|99918.5|99868.5|99915.1|99865.1|99923.5|99873.5|99913|99863|45
1646645880000|2022-03-07 09:38:00|99913.3|99863.3|99892.4|99842.4|99913.3|99863.3|99892.4|99842.4|59
1646645890000|2022-03-07 09:38:10|99891.3|99841.3|99896.7|99846.7|99899.1|99849.1|99890|99840|49
1646645900000|2022-03-07 09:38:20|99897.4|99847.4|99894.6|99844.6|99900.5|99850.5|99892.6|99842.6|60
1646645910000|2022-03-07 09:38:30|99896.2|99846.2|99905.4|99855.4|99910|99860|99888.2|99838.2|65
1646645920000|2022-03-07 09:38:40|99905.9|99855.9|99914.5|99864.5|99917.3|99867.3|99904.2|99854.2|58
1646645930000|2022-03-07 09:38:50|99914.1|99864.1|99917.5|99867.5|99920.6|99870.6|99907.2|99857.2|51
1646645940000|2022-03-07 09:39:00|99918.7|99868.7|99928.7|99878.7|99928.7|99878.7|99915.9|99865.9|58
1646645950000|2022-03-07 09:39:10|99928.5|99878.5|99940.9|99890.9|99940.9|99890.9|99923.8|99873.8|61
1646645960000|2022-03-07 09:39:20|99942.7|99892.7|99953.7|99903.7|99957.3|99907.3|99940.6|99890.6|66
1646645970000|2022-03-07 09:39:30|99952.5|99902.5|99938|99888|99954.8|99904.8|99938|99888|59
1646645980000|2022-03-07 09:39:40|99939.7|99889.7|99933.6|99883.6|99939.7|99889.7|99929.4|99879.4|60
1646645990000|2022-03-07 09:39:50|99933.2|99883.2|99943.4|99893.4|99946|99896|99932.4|99882.4|63
1646646000000|2022-03-07 09:40:00|99941.1|99891.1|99940.3|99890.3|99945.1|99895.1|99939.1|99889.1|59
1646646010000|2022-03-07 09:40:10|99940.9|99890.9|99931.4|99881.4|99940.9|99890.9|99930|99880|52
1646646020000|2022-03-07 09:40:20|99930.4|99880.4|99939.1|99889.1|99941|99891|99929.8|99879.8|49
1646646030000|2022-03-07 09:40:30|99939.2|99889.2|99964.5|99914.5|99965.6|99915.6|99937|99887|59
1646646040000|2022-03-07 09:40:40|99964.6|99914.6|99982.9|99932.9|99984.4|99934.4|99964.5|99914.5|59
1646646050000|2022-03-07 09:40:50|99982.8|99932.8|100009|99959.4|100011|99960.6|99982.6|99932.6|65
1646646060000|2022-03-07 09:41:00|100009|99959.1|100016|99966.2|100017|99967.1|100006|99956.4|63
1646646070000|2022-03-07 09:41:10|100017|99966.9|100010|99959.8|100021|99970.6|100010|99959.6|53
1646646080000|2022-03-07 09:41:20|100009|99959.2|100002|99952.5|100010|99960.5|99998.7|99948.7|67
1646646090000|2022-03-07 09:41:30|100003|99952.9|100010|99960.1|100010|99960.1|99999.6|99949.6|56
1646646100000|2022-03-07 09:41:40|100010|99959.6|100026|99975.6|100027|99976.6|100010|99959.5|58
1646646110000|2022-03-07 09:41:50|100026|99975.5|100020|99969.8|100026|99975.5|100018|99968|60
1646646120000|2022-03-07 09:42:00|100021|99971.1|100031|99980.6|100032|99982.4|100018|99967.7|61
1646646130000|2022-03-07 09:42:10|100033|99982.8|100040|99990.3|100043|99992.9|100033|99982.8|50
1646646140000|2022-03-07 09:42:20|100040|99990.5|100054|100004|100058|100008|100038|99988|67
1646646150000|2022-03-07 09:42:30|100055|100005|100053|100003|100059|100009|100046|99996.2|64
1646646160000|2022-03-07 09:42:40|100052|100002|100043|99992.7|100054|100004|100036|99985.8|46
1646646170000|2022-03-07 09:42:50|100044|99993.6|100026|99976.5|100044|99994.4|100025|99975.2|59
1646646180000|2022-03-07 09:43:00|100026|99976|100038|99987.8|100042|99992|100026|99976|54
1646646190000|2022-03-07 09:43:10|100037|99986.6|100047|99997.3|100048|99997.5|100036|99985.6|57
1646646200000|2022-03-07 09:43:20|100046|99996.3|100043|99993.2|100047|99996.6|100040|99990.4|48
1646646210000|2022-03-07 09:43:30|100044|99994.1|100001|99951.4|100051|100001|99993.8|99919.9|44
1646646220000|2022-03-07 09:43:40|100001|99950.8|100033|99983.2|100034|99984|100001|99950.8|57
1646646230000|2022-03-07 09:43:50|100035|99984.7|100043|99993.2|100044|99994|100028|99977.6|65
1646646240000|2022-03-07 09:44:00|100043|99992.9|100002|99952|100046|99996.2|99998|99948|70
1646646250000|2022-03-07 09:44:10|100003|99952.9|100010|99960.2|100010|99960.2|99999.8|99949.8|40
1646646260000|2022-03-07 09:44:20|100008|99958.1|100024|99973.7|100028|99978.2|100007|99957.4|66
1646646270000|2022-03-07 09:44:30|100024|99974|99988.9|99938.9|100025|99974.6|99973.4|99917.7|68
1646646280000|2022-03-07 09:44:40|99989|99939|99992.8|99942.8|99998.1|99948.1|99989|99939|48
1646646290000|2022-03-07 09:44:50|99992.7|99942.7|99995.9|99945.9|99995.9|99945.9|99987.4|99937.4|54
1646646300000|2022-03-07 09:45:00|99997.3|99947.3|100040|99989.6|100051|99992.9|99994.2|99934.1|62
1646646310000|2022-03-07 09:45:10|100039|99989.3|100050|100000|100052|100002|100037|99987.3|49
1646646320000|2022-03-07 09:45:20|100052|100002|100050|100000|100052|100002|100049|99999.1|50
1646646330000|2022-03-07 09:45:30|100050|99999.9|100088|100038|100090|100040|100049|99999.3|58
1646646340000|2022-03-07 09:45:40|100088|100038|100045|99995|100089|100039|100042|99992.2|69
1646646350000|2022-03-07 09:45:50|100045|99994.7|100048|99997.6|100050|100000|100044|99993.9|54
1646646360000|2022-03-07 09:46:00|100048|99997.5|100042|99991.8|100048|99998.5|100035|99984.8|62
1646646370000|2022-03-07 09:46:10|100042|99991.9|100036|99986.2|100042|99991.9|100030|99980.3|62
1646646380000|2022-03-07 09:46:20|100036|99986.3|100026|99976.3|100037|99987.2|100025|99975|61
1646646390000|2022-03-07 09:46:30|100024|99973.6|100048|99997.6|100051|100001|100023|99973.3|62
1646646400000|2022-03-07 09:46:40|100049|99998.9|100050|100000|100052|100002|100044|99994.3|62
1646646410000|2022-03-07 09:46:50|100049|99999|100090|100040|100094|100044|100048|99997.9|70
1646646420000|2022-03-07 09:47:00|100090|100040|100087|100037|100092|100042|100081|100031|65
1646646430000|2022-03-07 09:47:10|100087|100037|100098|100048|100099|100049|100084|100034|58
1646646440000|2022-03-07 09:47:20|100099|100049|100140|100090|100141|100091|100099|100049|68
1646646450000|2022-03-07 09:47:30|100142|100092|100139|100089|100147|100097|100137|100087|55
1646646460000|2022-03-07 09:47:40|100139|100089|100086|100036|100139|100089|100079|99962.7|64
1646646470000|2022-03-07 09:47:50|100086|100036|100090|100040|100093|100043|100085|100035|60
1646646480000|2022-03-07 09:48:00|100097|100047|100122|100072|100141|100091|100094|100044|71
1646646490000|2022-03-07 09:48:10|100127|100077|100153|100103|100160|100110|100127|100077|68
1646646500000|2022-03-07 09:48:20|100151|100101|100149|100099|100158|100108|100146|100096|58
1646646510000|2022-03-07 09:48:30|100150|100100|100133|100083|100152|100102|100133|100083|64
1646646520000|2022-03-07 09:48:40|100133|100083|100123|100073|100138|100088|100121|100071|73
1646646530000|2022-03-07 09:48:50|100128|100078|100131|100081|100134|100084|100124|100074|64
1646646540000|2022-03-07 09:49:00|100130|100080|100019|99969.4|100132|100082|100018|99936.9|72
1646646550000|2022-03-07 09:49:10|100036|99960|100009|99958.6|100036|99968.5|99988.1|99925.4|78
1646646560000|2022-03-07 09:49:20|100009|99958.7|100012|99961.9|100020|99968.3|99978.3|99863.3|76
1646646570000|2022-03-07 09:49:30|100012|99961.7|100064|100014|100077|100017|100007|99954.2|78
1646646580000|2022-03-07 09:49:40|100063|100013|100056|100006|100067|100017|100054|100004|61
1646646590000|2022-03-07 09:49:50|100056|100006|100035|99985|100062|100012|100027|99977.1|66
1646646600000|2022-03-07 09:50:00|100037|99987.3|100059|100009|100062|100012|100034|99984.4|69
1646646610000|2022-03-07 09:50:10|100058|100008|100059|100009|100070|100016|100056|99998.8|68
1646646620000|2022-03-07 09:50:20|100059|100009|100068|100018|100072|100022|100052|100002|64
1646646630000|2022-03-07 09:50:30|100069|100019|100082|100032|100082|100032|100067|100017|71
1646646640000|2022-03-07 09:50:40|100083|100033|100087|100037|100089|100039|100077|100027|60
1646646650000|2022-03-07 09:50:50|100085|100035|100079|100029|100085|100035|100070|100020|61
1646646660000|2022-03-07 09:51:00|100081|100031|100094|100044|100106|100056|100078|100028|70
1646646670000|2022-03-07 09:51:10|100096|100046|100089|100039|100100|100050|100087|100037|67
1646646680000|2022-03-07 09:51:20|100089|100039|100085|100035|100100|100050|100085|100035|67
1646646690000|2022-03-07 09:51:30|100086|100036|100041|99991.3|100090|100040|100040|99983.9|54
1646646700000|2022-03-07 09:51:40|100041|99991.1|100041|99991.1|100043|99993|100035|99985.1|51
1646646710000|2022-03-07 09:51:50|100043|99992.8|100054|100004|100057|100007|100043|99992.8|67
1646646720000|2022-03-07 09:52:00|100054|100004|100055|100005|100056|100006|100048|99997.8|60
1646646730000|2022-03-07 09:52:10|100055|100005|100058|100008|100061|100011|100053|100003|42
1646646740000|2022-03-07 09:52:20|100056|100006|100095|100045|100097|100047|100056|100006|64
1646646750000|2022-03-07 09:52:30|100094|100044|100088|100038|100098|100048|100082|100032|57
1646646760000|2022-03-07 09:52:40|100087|100037|100092|100042|100094|100044|100086|100036|65
1646646770000|2022-03-07 09:52:50|100091|100041|100094|100044|100096|100046|100089|100039|56
1646646780000|2022-03-07 09:53:00|100094|100044|100129|100079|100130|100080|100093|100043|49
1646646790000|2022-03-07 09:53:10|100128|100078|100128|100078|100132|100082|100122|100072|51
1646646800000|2022-03-07 09:53:20|100128|100078|100120|100070|100130|100080|100119|100069|58
1646646810000|2022-03-07 09:53:30|100120|100070|100116|100066|100121|100071|100111|100061|55
1646646820000|2022-03-07 09:53:40|100118|100068|100132|100082|100134|100095|100115|100065|54
1646646830000|2022-03-07 09:53:50|100132|100082|100134|100084|100145|100095|100131|100081|48
1646646840000|2022-03-07 09:54:00|100134|100084|100123|100073|100134|100084|100122|100072|60
1646646850000|2022-03-07 09:54:10|100123|100073|100113|100063|100128|100078|100113|100063|46
1646646860000|2022-03-07 09:54:20|100111|100061|100076|100026|100111|100061|100072|100022|57
1646646870000|2022-03-07 09:54:30|100076|100026|100068|100018|100076|100026|100061|100011|69
1646646880000|2022-03-07 09:54:40|100070|100020|100054|100004|100071|100021|100054|100004|65
1646646890000|2022-03-07 09:54:50|100055|100005|100056|100006|100061|100011|100053|100003|54
1646646900000|2022-03-07 09:55:00|100056|100006|100068|100018|100070|100020|100056|100006|73
1646646910000|2022-03-07 09:55:10|100067|100017|100065|100015|100070|100020|100063|100013|53
1646646920000|2022-03-07 09:55:20|100065|100015|100060|100010|100067|100017|100060|100010|59
1646646930000|2022-03-07 09:55:30|100061|100011|100075|100025|100075|100025|100059|100009|57
1646646940000|2022-03-07 09:55:40|100075|100025|100088|100038|100088|100038|100075|100025|61
1646646950000|2022-03-07 09:55:50|100088|100038|100103|100053|100105|100055|100087|100037|57
1646646960000|2022-03-07 09:56:00|100108|100058|100104|100054|100109|100059|100103|100053|58
1646646970000|2022-03-07 09:56:10|100104|100054|100109|100059|100111|100061|100104|100054|44
1646646980000|2022-03-07 09:56:20|100109|100059|100119|100069|100125|100075|100109|100059|61
1646646990000|2022-03-07 09:56:30|100119|100069|100130|100080|100130|100080|100119|100069|56
1646647000000|2022-03-07 09:56:40|100133|100083|100144|100094|100146|100096|100132|100082|58
1646647010000|2022-03-07 09:56:50|100144|100094|100137|100087|100149|100099|100132|100082|61
1646647020000|2022-03-07 09:57:00|100138|100088|100147|100097|100152|100102|100136|100086|66
1646647030000|2022-03-07 09:57:10|100146|100096|100138|100088|100148|100098|100137|100087|59
1646647040000|2022-03-07 09:57:20|100137|100087|100132|100082|100138|100088|100130|100080|50
1646647050000|2022-03-07 09:57:30|100132|100082|100134|100084|100140|100090|100130|100080|63
1646647060000|2022-03-07 09:57:40|100134|100084|100125|100075|100135|100085|100125|100075|55
1646647070000|2022-03-07 09:57:50|100126|100076|100134|100084|100136|100086|100118|100068|59
1646647080000|2022-03-07 09:58:00|100136|100086|100135|100085|100136|100086|100133|100083|33
1646647090000|2022-03-07 09:58:10|100135|100085|100113|100063|100141|100091|100112|100062|52
1646647100000|2022-03-07 09:58:20|100114|100064|100115|100065|100115|100065|100112|100062|42
1646647110000|2022-03-07 09:58:30|100115|100065|100120|100070|100121|100071|100114|100064|58
1646647120000|2022-03-07 09:58:40|100120|100070|100126|100076|100127|100077|100119|100069|46
1646647130000|2022-03-07 09:58:50|100126|100076|100134|100084|100134|100084|100125|100075|46
1646647140000|2022-03-07 09:59:00|100134|100084|100140|100090|100141|100091|100132|100082|52
1646647150000|2022-03-07 09:59:10|100140|100090|100160|100110|100162|100112|100140|100090|63
1646647160000|2022-03-07 09:59:20|100160|100110|100129|100079|100160|100110|100129|100079|68
1646647170000|2022-03-07 09:59:30|100130|100080|100126|100076|100134|100084|100126|100076|39
1646647180000|2022-03-07 09:59:40|100126|100076|100132|100082|100138|100088|100126|100076|61
1646647190000|2022-03-07 09:59:50|100132|100082|100102|100052|100132|100082|100102|100052|65
1646647200000|2022-03-07 10:00:00|100103|100053|100088|100038|100103|100053|100087|100037|69
1646647210000|2022-03-07 10:00:10|100090|100040|100099|100049|100099|100049|100088|100038|60
1646647220000|2022-03-07 10:00:20|100098|100048|100103|100053|100104|100054|100096|100046|56
1646647230000|2022-03-07 10:00:30|100097|100047|100096|100046|100101|100051|100096|100046|58
1646647240000|2022-03-07 10:00:40|100096|100046|100090|100040|100098|100048|100088|100038|55
1646647250000|2022-03-07 10:00:50|100090|100040|100088|100038|100092|100042|100084|100034|43
1646647260000|2022-03-07 10:01:00|100090|100040|100098|100048|100103|100053|100088|100038|57
1646647270000|2022-03-07 10:01:10|100100|100050|100102|100052|100104|100054|100100|100050|56
1646647280000|2022-03-07 10:01:20|100102|100052|100099|100049|100104|100054|100098|100048|56
1646647290000|2022-03-07 10:01:30|100099|100049|100095|100045|100103|100053|100095|100045|47
1646647300000|2022-03-07 10:01:40|100094|100044|100098|100048|100100|100050|100094|100044|38
1646647310000|2022-03-07 10:01:50|100098|100048|100096|100046|100101|100051|100095|100045|43
1646647320000|2022-03-07 10:02:00|100096|100046|100088|100038|100096|100046|100087|100037|60
1646647330000|2022-03-07 10:02:10|100088|100038|100086|100036|100094|100044|100085|100035|52
1646647340000|2022-03-07 10:02:20|100086|100036|100106|100056|100107|100057|100086|100036|65
1646647350000|2022-03-07 10:02:30|100107|100057|100112|100062|100112|100062|100107|100057|56
1646647360000|2022-03-07 10:02:40|100109|100059|100109|100059|100113|100063|100108|100058|55
1646647370000|2022-03-07 10:02:50|100110|100060|100114|100064|100117|100067|100106|100056|49
1646647380000|2022-03-07 10:03:00|100112|100062|100123|100073|100127|100077|100111|100061|63
1646647390000|2022-03-07 10:03:10|100123|100073|100132|100082|100139|100089|100123|100073|45
1646647400000|2022-03-07 10:03:20|100132|100082|100136|100086|100136|100086|100130|100080|47
1646647410000|2022-03-07 10:03:30|100136|100086|100135|100085|100136|100086|100134|100084|41
1646647420000|2022-03-07 10:03:40|100135|100085|100143|100093|100145|100095|100135|100085|42
1646647430000|2022-03-07 10:03:50|100144|100094|100147|100097|100148|100098|100139|100089|65
1646647440000|2022-03-07 10:04:00|100147|100097|100145|100095|100150|100100|100145|100095|46
1646647450000|2022-03-07 10:04:10|100145|100095|100114|100064|100150|100100|100114|100064|61
1646647460000|2022-03-07 10:04:20|100116|100066|100104|100054|100118|100068|100101|100051|48
1646647470000|2022-03-07 10:04:30|100104|100054|100096|100046|100118|100060|100092|100015|62
1646647480000|2022-03-07 10:04:40|100095|100045|100066|100016|100096|100046|100066|100016|49
1646647490000|2022-03-07 10:04:50|100065|100015|100066|100016|100069|100019|100064|100014|53
1646647500000|2022-03-07 10:05:00|100067|100017|100074|100024|100081|100031|100063|100013|66
1646647510000|2022-03-07 10:05:10|100074|100024|100088|100038|100090|100040|100074|100024|63
1646647520000|2022-03-07 10:05:20|100088|100038|100082|100032|100093|100043|100080|100030|64
1646647530000|2022-03-07 10:05:30|100079|100029|100082|100032|100082|100032|100075|100025|62
1646647540000|2022-03-07 10:05:40|100082|100032|100088|100038|100088|100038|100081|100031|40
1646647550000|2022-03-07 10:05:50|100089|100039|100106|100056|100108|100058|100087|100037|63
1646647560000|2022-03-07 10:06:00|100106|100056|100112|100062|100115|100065|100100|100050|59
1646647570000|2022-03-07 10:06:10|100113|100063|100137|100087|100139|100089|100112|100062|69
1646647580000|2022-03-07 10:06:20|100137|100087|100155|100105|100156|100106|100136|100086|61
1646647590000|2022-03-07 10:06:30|100156|100106|100148|100098|100160|100110|100148|100098|70
1646647600000|2022-03-07 10:06:40|100148|100098|100151|100101|100153|100103|100144|100094|51
1646647610000|2022-03-07 10:06:50|100149|100099|100188|100138|100188|100138|100149|100099|56
1646647620000|2022-03-07 10:07:00|100186|100136|100216|100166|100220|100170|100185|100135|72
1646647630000|2022-03-07 10:07:10|100216|100166|100226|100176|100237|100187|100215|100165|63
1646647640000|2022-03-07 10:07:20|100225|100175|100237|100187|100239|100189|100224|100174|69
1646647650000|2022-03-07 10:07:30|100237|100187|100236|100186|100246|100196|100231|100181|65
1646647660000|2022-03-07 10:07:40|100236|100186|100268|100218|100270|100220|100236|100186|76
1646647670000|2022-03-07 10:07:50|100268|100218|100271|100221|100280|100230|100267|100217|53
1646647680000|2022-03-07 10:08:00|100271|100221|100268|100218|100274|100224|100267|100217|62
1646647690000|2022-03-07 10:08:10|100269|100219|100255|100205|100274|100224|100252|100202|66
1646647700000|2022-03-07 10:08:20|100255|100205|100260|100210|100262|100212|100247|100197|64
1646647710000|2022-03-07 10:08:30|100258|100208|100255|100205|100260|100210|100251|100201|66
1646647720000|2022-03-07 10:08:40|100238|100188|100232|100182|100238|100188|100211|100161|66
1646647730000|2022-03-07 10:08:50|100231|100181|100246|100196|100246|100196|100231|100181|59
1646647740000|2022-03-07 10:09:00|100241|100191|100248|100198|100252|100202|100241|100191|54
1646647750000|2022-03-07 10:09:10|100250|100200|100253|100203|100257|100207|100248|100198|54
1646647760000|2022-03-07 10:09:20|100253|100203|100259|100209|100261|100211|100253|100203|57
1646647770000|2022-03-07 10:09:30|100259|100209|100264|100214|100264|100214|100259|100209|39
1646647780000|2022-03-07 10:09:40|100264|100214|100266|100216|100269|100219|100261|100211|47
1646647790000|2022-03-07 10:09:50|100266|100216|100270|100220|100270|100220|100265|100215|36
1646647800000|2022-03-07 10:10:00|100270|100220|100269|100219|100271|100221|100266|100216|49
1646647810000|2022-03-07 10:10:10|100268|100218|100268|100218|100270|100220|100265|100215|34
1646647820000|2022-03-07 10:10:20|100268|100218|100265|100215|100268|100218|100263|100213|26
1646647830000|2022-03-07 10:10:30|100266|100216|100265|100215|100268|100218|100264|100214|41
1646647840000|2022-03-07 10:10:40|100265|100215|100268|100218|100270|100220|100264|100214|60
1646647850000|2022-03-07 10:10:50|100268|100218|100271|100221|100272|100222|100265|100215|50
1646647860000|2022-03-07 10:11:00|100270|100220|100224|100174|100272|100222|100220|100170|57
1646647870000|2022-03-07 10:11:10|100222|100172|100238|100188|100240|100190|100219|100169|59
1646647880000|2022-03-07 10:11:20|100238|100188|100235|100185|100242|100192|100233|100183|62
1646647890000|2022-03-07 10:11:30|100235|100185|100243|100193|100247|100197|100233|100183|67
1646647900000|2022-03-07 10:11:40|100242|100192|100239|100189|100244|100194|100237|100187|59
1646647910000|2022-03-07 10:11:50|100238|100188|100231|100181|100241|100191|100229|100179|64
1646647920000|2022-03-07 10:12:00|100231|100181|100232|100182|100235|100185|100228|100178|59
1646647930000|2022-03-07 10:12:10|100232|100182|100227|100177|100232|100182|100222|100172|46
1646647940000|2022-03-07 10:12:20|100227|100177|100224|100174|100227|100177|100217|100167|47
1646647950000|2022-03-07 10:12:30|100225|100175|100227|100177|100227|100177|100224|100174|36
1646647960000|2022-03-07 10:12:40|100227|100177|100199|100149|100227|100177|100199|100149|51
1646647970000|2022-03-07 10:12:50|100200|100150|100204|100154|100205|100155|100197|100147|44
1646647980000|2022-03-07 10:13:00|100203|100153|100219|100169|100227|100177|100203|100153|70
1646647990000|2022-03-07 10:13:10|100220|100170|100216|100166|100227|100172|100213|100154|60
1646648000000|2022-03-07 10:13:20|100215|100165|100194|100144|100217|100167|100192|100142|60
1646648010000|2022-03-07 10:13:30|100195|100145|100193|100143|100198|100148|100185|100135|67
1646648020000|2022-03-07 10:13:40|100193|100143|100190|100140|100200|100150|100190|100140|58
1646648030000|2022-03-07 10:13:50|100190|100140|100194|100144|100200|100150|100190|100140|52
1646648040000|2022-03-07 10:14:00|100198|100148|100200|100150|100203|100153|100194|100144|68
1646648050000|2022-03-07 10:14:10|100202|100152|100200|100150|100206|100156|100197|100147|64
1646648060000|2022-03-07 10:14:20|100204|100154|100233|100183|100238|100188|100204|100154|63
1646648070000|2022-03-07 10:14:30|100233|100183|100223|100173|100240|100190|100222|100172|62
1646648080000|2022-03-07 10:14:40|100224|100174|100232|100182|100235|100185|100220|100170|40
1646648090000|2022-03-07 10:14:50|100233|100183|100234|100184|100237|100187|100232|100182|40
1646648100000|2022-03-07 10:15:00|100236|100186|100239|100189|100243|100193|100234|100184|56
1646648110000|2022-03-07 10:15:10|100236|100186|100236|100186|100244|100194|100234|100184|51
1646648120000|2022-03-07 10:15:20|100238|100188|100249|100199|100249|100199|100236|100186|60
1646648130000|2022-03-07 10:15:30|100247|100197|100281|100231|100282|100232|100247|100197|61
1646648140000|2022-03-07 10:15:40|100282|100232|100283|100233|100285|100235|100279|100229|66
1646648150000|2022-03-07 10:15:50|100285|100235|100319|100269|100319|100269|100282|100232|64
1646648160000|2022-03-07 10:16:00|100319|100269|100343|100293|100348|100298|100319|100269|64
1646648170000|2022-03-07 10:16:10|100344|100294|100368|100318|100371|100321|100342|100292|57
1646648180000|2022-03-07 10:16:20|100367|100317|100367|100317|100372|100322|100364|100314|54
1646648190000|2022-03-07 10:16:30|100367|100317|100361|100311|100368|100318|100360|100310|44
1646648200000|2022-03-07 10:16:40|100361|100311|100349|100299|100361|100311|100346|100296|55
1646648210000|2022-03-07 10:16:50|100350|100300|100348|100298|100350|100300|100341|100291|64
1646648220000|2022-03-07 10:17:00|100346|100296|100353|100303|100353|100303|100340|100290|69
1646648230000|2022-03-07 10:17:10|100352|100302|100364|100314|100364|100314|100347|100297|74
1646648240000|2022-03-07 10:17:20|100364|100314|100360|100310|100366|100316|100349|100299|62
1646648250000|2022-03-07 10:17:30|100362|100312|100384|100334|100387|100337|100362|100312|68
1646648260000|2022-03-07 10:17:40|100389|100339|100392|100342|100394|100344|100387|100337|67
1646648270000|2022-03-07 10:17:50|100393|100343|100396|100346|100396|100346|100387|100337|60
1646648280000|2022-03-07 10:18:00|100397|100347|100400|100350|100404|100354|100390|100340|68
1646648290000|2022-03-07 10:18:10|100399|100349|100405|100355|100406|100356|100398|100348|62
1646648300000|2022-03-07 10:18:20|100404|100354|100407|100357|100407|100357|100398|100348|52
1646648310000|2022-03-07 10:18:30|100407|100357|100392|100342|100413|100363|100383|100333|65
1646648320000|2022-03-07 10:18:40|100392|100342|100385|100335|100394|100344|100383|100333|57
1646648330000|2022-03-07 10:18:50|100385|100335|100379|100329|100389|100339|100376|100326|60
1646648340000|2022-03-07 10:19:00|100382|100332|100371|100321|100388|100338|100370|100320|65
1646648350000|2022-03-07 10:19:10|100370|100320|100364|100314|100372|100322|100360|100310|72
1646648360000|2022-03-07 10:19:20|100364|100314|100345|100295|100365|100315|100336|100286|63
1646648370000|2022-03-07 10:19:30|100345|100295|100348|100298|100348|100298|100340|100290|57
1646648380000|2022-03-07 10:19:40|100346|100296|100362|100312|100364|100314|100346|100296|52
1646648390000|2022-03-07 10:19:50|100362|100312|100357|100307|100364|100314|100352|100302|59
1646648400000|2022-03-07 10:20:00|100357|100307|100357|100307|100362|100312|100355|100305|56
1646648410000|2022-03-07 10:20:10|100360|100310|100349|100299|100361|100311|100348|100298|47
1646648420000|2022-03-07 10:20:20|100350|100300|100359|100309|100359|100309|100348|100298|62
1646648430000|2022-03-07 10:20:30|100360|100310|100357|100307|100363|100313|100357|100307|55
1646648440000|2022-03-07 10:20:40|100357|100307|100362|100312|100364|100314|100352|100302|59
1646648450000|2022-03-07 10:20:50|100362|100312|100360|100310|100363|100313|100358|100308|52
1646648460000|2022-03-07 10:21:00|100360|100310|100354|100304|100362|100312|100354|100304|49
1646648470000|2022-03-07 10:21:10|100356|100306|100353|100303|100359|100309|100350|100300|58
1646648480000|2022-03-07 10:21:20|100354|100304|100327|100277|100357|100307|100326|100276|65
1646648490000|2022-03-07 10:21:30|100328|100278|100341|100291|100342|100292|100326|100276|55
1646648500000|2022-03-07 10:21:40|100338|100288|100350|100300|100356|100306|100336|100286|58
1646648510000|2022-03-07 10:21:50|100350|100300|100346|100296|100354|100304|100346|100296|58
1646648520000|2022-03-07 10:22:00|100346|100296|100351|100301|100353|100303|100345|100295|64
1646648530000|2022-03-07 10:22:10|100351|100301|100348|100298|100352|100302|100348|100298|55
1646648540000|2022-03-07 10:22:20|100349|100299|100346|100296|100352|100302|100345|100295|51
1646648550000|2022-03-07 10:22:30|100346|100296|100353|100303|100355|100305|100340|100290|65
1646648560000|2022-03-07 10:22:40|100353|100303|100349|100299|100353|100303|100348|100298|56
1646648570000|2022-03-07 10:22:50|100349|100299|100347|100297|100352|100302|100345|100295|48
1646648580000|2022-03-07 10:23:00|100347|100297|100325|100275|100349|100299|100324|100274|69
1646648590000|2022-03-07 10:23:10|100326|100276|100327|100277|100336|100286|100320|100270|64
1646648600000|2022-03-07 10:23:20|100329|100279|100336|100286|100340|100290|100327|100277|60
1646648610000|2022-03-07 10:23:30|100337|100287|100338|100288|100344|100294|100336|100286|54
1646648620000|2022-03-07 10:23:40|100338|100288|100337|100287|100343|100293|100334|100284|65
1646648630000|2022-03-07 10:23:50|100338|100288|100371|100321|100371|100321|100338|100288|56
1646648640000|2022-03-07 10:24:00|100373|100323|100357|100307|100373|100323|100357|100307|67
1646648650000|2022-03-07 10:24:10|100356|100306|100336|100286|100357|100307|100336|100286|69
1646648660000|2022-03-07 10:24:20|100336|100286|100344|100294|100344|100294|100334|100284|58
1646648670000|2022-03-07 10:24:30|100345|100295|100343|100293|100350|100300|100343|100293|52
1646648680000|2022-03-07 10:24:40|100343|100293|100361|100311|100369|100319|100343|100293|53
1646648690000|2022-03-07 10:24:50|100361|100311|100368|100318|100368|100318|100360|100310|52
1646648700000|2022-03-07 10:25:00|100367|100317|100368|100318|100371|100321|100367|100317|49
1646648710000|2022-03-07 10:25:10|100368|100318|100376|100326|100376|100326|100367|100317|56
1646648720000|2022-03-07 10:25:20|100376|100326|100398|100348|100398|100348|100374|100324|58
1646648730000|2022-03-07 10:25:30|100400|100350|100396|100346|100402|100352|100394|100344|58
1646648740000|2022-03-07 10:25:40|100396|100346|100389|100339|100397|100347|100388|100338|54
1646648750000|2022-03-07 10:25:50|100388|100338|100388|100338|100391|100341|100386|100336|48
1646648760000|2022-03-07 10:26:00|100388|100338|100389|100339|100390|100340|100387|100337|48
1646648770000|2022-03-07 10:26:10|100388|100338|100394|100344|100394|100344|100387|100337|37
1646648780000|2022-03-07 10:26:20|100393|100343|100413|100363|100418|100368|100392|100342|67
1646648790000|2022-03-07 10:26:30|100412|100362|100404|100354|100413|100363|100404|100354|52
1646648800000|2022-03-07 10:26:40|100405|100355|100393|100343|100405|100355|100386|100336|56
1646648810000|2022-03-07 10:26:50|100393|100343|100392|100342|100395|100345|100386|100336|55
1646648820000|2022-03-07 10:27:00|100393|100343|100416|100366|100418|100368|100393|100343|54
1646648830000|2022-03-07 10:27:10|100418|100368|100427|100377|100427|100377|100413|100363|60
1646648840000|2022-03-07 10:27:20|100427|100377|100433|100383|100434|100384|100422|100372|59
1646648850000|2022-03-07 10:27:30|100433|100383|100442|100392|100444|100394|100430|100380|51
1646648860000|2022-03-07 10:27:40|100442|100392|100461|100411|100475|100420|100441|100391|71
1646648870000|2022-03-07 10:27:50|100461|100411|100494|100444|100494|100444|100460|100399|73
1646648880000|2022-03-07 10:28:00|100494|100444|100504|100454|100507|100457|100491|100441|72
1646648890000|2022-03-07 10:28:10|100505|100455|100507|100457|100513|100463|100500|100450|67
1646648900000|2022-03-07 10:28:20|100508|100458|100504|100454|100508|100458|100501|100451|61
1646648910000|2022-03-07 10:28:30|100504|100454|100495|100445|100505|100455|100494|100444|58
1646648920000|2022-03-07 10:28:40|100495|100445|100495|100445|100498|100448|100490|100440|62
1646648930000|2022-03-07 10:28:50|100495|100445|100495|100445|100500|100446|100490|100428|53
1646648940000|2022-03-07 10:29:00|100495|100445|100501|100451|100501|100451|100491|100441|58
1646648950000|2022-03-07 10:29:10|100502|100452|100505|100455|100508|100458|100501|100451|46
1646648960000|2022-03-07 10:29:20|100506|100456|100501|100451|100506|100456|100499|100449|42
1646648970000|2022-03-07 10:29:30|100501|100451|100507|100457|100510|100460|100497|100447|64
1646648980000|2022-03-07 10:29:40|100507|100457|100508|100458|100510|100460|100504|100454|54
1646648990000|2022-03-07 10:29:50|100508|100458|100523|100473|100523|100473|100507|100457|65
1646649000000|2022-03-07 10:30:00|100524|100474|100519|100469|100535|100478|100519|100457|70
1646649010000|2022-03-07 10:30:10|100530|100457|100520|100470|100542|100478|100519|100457|57
1646649020000|2022-03-07 10:30:20|100520|100470|100523|100473|100527|100477|100518|100468|48
1646649030000|2022-03-07 10:30:30|100522|100472|100535|100485|100536|100486|100518|100468|80
1646649040000|2022-03-07 10:30:40|100534|100484|100534|100484|100538|100488|100530|100480|71
1646649050000|2022-03-07 10:30:50|100534|100484|100547|100497|100547|100497|100530|100480|51
1646649060000|2022-03-07 10:31:00|100547|100497|100630|100580|100631|100580|100541|100491|75
1646649070000|2022-03-07 10:31:10|100629|100579|100659|100609|100666|100616|100611|100561|75
1646649080000|2022-03-07 10:31:20|100660|100610|100670|100620|100678|100628|100654|100604|70
1646649090000|2022-03-07 10:31:30|100671|100621|100644|100594|100671|100621|100643|100593|70
1646649100000|2022-03-07 10:31:40|100644|100594|100624|100574|100646|100596|100622|100572|71
1646649110000|2022-03-07 10:31:50|100622|100572|100638|100588|100640|100590|100610|100560|74
1646649120000|2022-03-07 10:32:00|100637|100587|100643|100593|100646|100596|100636|100586|68
1646649130000|2022-03-07 10:32:10|100642|100592|100646|100596|100647|100597|100639|100589|61
1646649140000|2022-03-07 10:32:20|100646|100596|100633|100583|100646|100596|100629|100579|53
1646649150000|2022-03-07 10:32:30|100632|100582|100625|100575|100632|100582|100622|100572|55
1646649160000|2022-03-07 10:32:40|100625|100575|100626|100576|100636|100586|100623|100573|54
1646649170000|2022-03-07 10:32:50|100624|100574|100623|100573|100628|100578|100619|100569|61
1646649180000|2022-03-07 10:33:00|100624|100574|100624|100574|100627|100577|100619|100569|57
1646649190000|2022-03-07 10:33:10|100624|100574|100638|100588|100639|100589|100623|100573|53
1646649200000|2022-03-07 10:33:20|100638|100588|100632|100582|100640|100590|100630|100580|72
1646649210000|2022-03-07 10:33:30|100633|100583|100631|100581|100636|100586|100628|100578|51
1646649220000|2022-03-07 10:33:40|100631|100581|100640|100590|100649|100599|100629|100579|71
1646649230000|2022-03-07 10:33:50|100641|100591|100664|100614|100668|100618|100641|100591|68
1646649240000|2022-03-07 10:34:00|100662|100612|100668|100618|100674|100624|100660|100610|69
1646649250000|2022-03-07 10:34:10|100668|100618|100659|100609|100668|100618|100659|100609|51
1646649260000|2022-03-07 10:34:20|100659|100609|100666|100616|100666|100616|100658|100608|51
1646649270000|2022-03-07 10:34:30|100666|100616|100688|100638|100689|100639|100664|100614|58
1646649280000|2022-03-07 10:34:40|100691|100641|100687|100637|100698|100648|100684|100634|62
1646649290000|2022-03-07 10:34:50|100687|100637|100675|100625|100704|100654|100675|100625|69
1646649300000|2022-03-07 10:35:00|100676|100626|100677|100627|100680|100630|100666|100616|65
1646649310000|2022-03-07 10:35:10|100679|100629|100676|100626|100681|100631|100670|100620|59
1646649320000|2022-03-07 10:35:20|100674|100624|100671|100621|100680|100630|100671|100621|63
1646649330000|2022-03-07 10:35:30|100670|100620|100664|100614|100670|100620|100662|100612|52
1646649340000|2022-03-07 10:35:40|100664|100614|100636|100586|100665|100615|100636|100586|58
1646649350000|2022-03-07 10:35:50|100637|100587|100602|100552|100638|100588|100601|100551|68
1646649360000|2022-03-07 10:36:00|100605|100555|100640|100590|100655|100605|100605|100555|68
1646649370000|2022-03-07 10:36:10|100641|100591|100645|100595|100648|100598|100631|100581|72
1646649380000|2022-03-07 10:36:20|100644|100594|100647|100597|100652|100602|100641|100591|49
1646649390000|2022-03-07 10:36:30|100647|100597|100646|100596|100652|100602|100643|100593|45
1646649400000|2022-03-07 10:36:40|100646|100596|100649|100599|100651|100601|100643|100593|55
1646649410000|2022-03-07 10:36:50|100649|100599|100656|100606|100661|100611|100645|100595|56
1646649420000|2022-03-07 10:37:00|100655|100605|100645|100595|100655|100605|100638|100588|61
1646649430000|2022-03-07 10:37:10|100645|100595|100660|100610|100665|100615|100644|100594|60
1646649440000|2022-03-07 10:37:20|100666|100616|100648|100598|100666|100616|100648|100598|63
1646649450000|2022-03-07 10:37:30|100652|100602|100652|100602|100658|100608|100649|100599|60
1646649460000|2022-03-07 10:37:40|100654|100604|100651|100601|100659|100609|100648|100598|65
1646649470000|2022-03-07 10:37:50|100651|100601|100654|100604|100657|100607|100650|100600|59
1646649480000|2022-03-07 10:38:00|100652|100602|100649|100599|100656|100606|100648|100598|60
1646649490000|2022-03-07 10:38:10|100649|100599|100647|100597|100650|100600|100644|100594|59
1646649500000|2022-03-07 10:38:20|100648|100598|100649|100599|100650|100600|100644|100594|59
1646649510000|2022-03-07 10:38:30|100649|100599|100638|100588|100651|100601|100632|100582|64
1646649520000|2022-03-07 10:38:40|100636|100586|100632|100582|100641|100591|100625|100575|71
1646649530000|2022-03-07 10:38:50|100635|100585|100622|100572|100635|100585|100620|100570|61
1646649540000|2022-03-07 10:39:00|100622|100572|100624|100574|100626|100576|100621|100571|54
1646649550000|2022-03-07 10:39:10|100623|100573|100622|100572|100624|100574|100618|100568|43
1646649560000|2022-03-07 10:39:20|100622|100572|100624|100574|100625|100575|100618|100568|49
1646649570000|2022-03-07 10:39:30|100622|100572|100616|100566|100625|100575|100611|100561|48
1646649580000|2022-03-07 10:39:40|100617|100567|100668|100618|100668|100618|100610|100560|65
1646649590000|2022-03-07 10:39:50|100664|100614|100667|100617|100676|100626|100662|100612|65
1646649600000|2022-03-07 10:40:00|100668|100618|100675|100625|100682|100632|100667|100617|59
1646649610000|2022-03-07 10:40:10|100675|100625|100682|100632|100715|100665|100669|100619|74
1646649620000|2022-03-07 10:40:20|100684|100634|100679|100629|100686|100636|100673|100623|65
1646649630000|2022-03-07 10:40:30|100679|100629|100683|100633|100686|100636|100674|100624|68
1646649640000|2022-03-07 10:40:40|100683|100633|100690|100640|100701|100651|100683|100633|73
1646649650000|2022-03-07 10:40:50|100690|100640|100722|100672|100723|100673|100687|100637|67
1646649660000|2022-03-07 10:41:00|100722|100672|100662|100612|100724|100674|100661|100611|63
1646649670000|2022-03-07 10:41:10|100664|100614|100689|100639|100691|100641|100664|100614|67
1646649680000|2022-03-07 10:41:20|100689|100639|100685|100635|100692|100642|100681|100631|52
1646649690000|2022-03-07 10:41:30|100686|100636|100656|100606|100687|100637|100654|100604|49
1646649700000|2022-03-07 10:41:40|100654|100604|100702|100652|100709|100659|100654|100604|60
1646649710000|2022-03-07 10:41:50|100695|100645|100669|100619|100696|100646|100664|100614|64
1646649720000|2022-03-07 10:42:00|100669|100619|100634|100584|100670|100620|100634|100584|74
1646649730000|2022-03-07 10:42:10|100635|100585|100619|100569|100635|100585|100617|100567|53
1646649740000|2022-03-07 10:42:20|100619|100569|100637|100587|100637|100587|100610|100560|68
1646649750000|2022-03-07 10:42:30|100638|100588|100643|100593|100654|100604|100638|100588|60
1646649760000|2022-03-07 10:42:40|100641|100591|100650|100600|100653|100603|100638|100588|64
1646649770000|2022-03-07 10:42:50|100650|100600|100667|100617|100673|100623|100647|100597|64
1646649780000|2022-03-07 10:43:00|100661|100611|100661|100611|100667|100617|100650|100600|71
1646649790000|2022-03-07 10:43:10|100660|100610|100679|100629|100679|100629|100659|100609|67
1646649800000|2022-03-07 10:43:20|100677|100627|100675|100625|100685|100635|100674|100624|61
1646649810000|2022-03-07 10:43:30|100678|100628|100686|100636|100688|100638|100677|100627|57
1646649820000|2022-03-07 10:43:40|100701|100651|100698|100648|100702|100652|100686|100636|68
1646649830000|2022-03-07 10:43:50|100701|100651|100700|100650|100703|100653|100695|100645|64
1646649840000|2022-03-07 10:44:00|100701|100651|100703|100653|100706|100656|100696|100646|62
1646649850000|2022-03-07 10:44:10|100702|100652|100702|100652|100707|100657|100701|100651|67
1646649860000|2022-03-07 10:44:20|100702|100652|100701|100651|100708|100658|100699|100649|59
1646649870000|2022-03-07 10:44:30|100698|100648|100702|100652|100708|100658|100689|100639|59
1646649880000|2022-03-07 10:44:40|100696|100646|100685|100635|100706|100656|100685|100635|72
1646649890000|2022-03-07 10:44:50|100685|100635|100680|100630|100692|100642|100674|100624|67
1646649900000|2022-03-07 10:45:00|100679|100629|100668|100618|100681|100631|100666|100616|54
1646649910000|2022-03-07 10:45:10|100669|100619|100663|100613|100671|100621|100662|100612|55
1646649920000|2022-03-07 10:45:20|100662|100612|100657|100607|100664|100614|100651|100601|69
1646649930000|2022-03-07 10:45:30|100657|100607|100657|100607|100662|100612|100651|100601|66
1646649940000|2022-03-07 10:45:40|100657|100607|100638|100588|100657|100607|100631|100581|73
1646649950000|2022-03-07 10:45:50|100638|100588|100659|100609|100670|100620|100631|100581|64
1646649960000|2022-03-07 10:46:00|100659|100609|100641|100591|100659|100609|100639|100589|66
1646649970000|2022-03-07 10:46:10|100638|100588|100649|100599|100660|100610|100617|100579|69
1646649980000|2022-03-07 10:46:20|100640|100590|100630|100580|100643|100593|100626|100576|74
1646649990000|2022-03-07 10:46:30|100631|100581|100635|100585|100637|100587|100620|100570|70
1646650000000|2022-03-07 10:46:40|100634|100584|100626|100576|100640|100590|100622|100572|63
1646650010000|2022-03-07 10:46:50|100632|100582|100635|100585|100641|100591|100629|100579|67
1646650020000|2022-03-07 10:47:00|100637|100587|100631|100581|100639|100589|100627|100577|58
1646650030000|2022-03-07 10:47:10|100632|100582|100629|100579|100634|100584|100627|100577|50
1646650040000|2022-03-07 10:47:20|100629|100579|100630|100580|100632|100582|100628|100578|52
1646650050000|2022-03-07 10:47:30|100630|100580|100628|100578|100633|100583|100627|100577|44
1646650060000|2022-03-07 10:47:40|100632|100582|100640|100590|100640|100590|100628|100578|65
1646650070000|2022-03-07 10:47:50|100641|100591|100630|100580|100641|100591|100630|100580|59
1646650080000|2022-03-07 10:48:00|100630|100580|100638|100588|100639|100589|100620|100570|64
1646650090000|2022-03-07 10:48:10|100638|100588|100647|100597|100651|100601|100638|100588|56
1646650100000|2022-03-07 10:48:20|100648|100598|100647|100597|100654|100604|100642|100592|58
1646650110000|2022-03-07 10:48:30|100645|100595|100642|100592|100651|100601|100639|100589|48
1646650120000|2022-03-07 10:48:40|100642|100592|100648|100572|100649|100599|100628|100572|54
1646650130000|2022-03-07 10:48:50|100653|100573|100648|100598|100673|100623|100636|100573|68
1646650140000|2022-03-07 10:49:00|100648|100598|100646|100596|100649|100599|100636|100586|67
1646650150000|2022-03-07 10:49:10|100646|100596|100662|100612|100663|100613|100640|100590|52
1646650160000|2022-03-07 10:49:20|100661|100611|100653|100603|100664|100614|100652|100602|49
1646650170000|2022-03-07 10:49:30|100653|100603|100660|100610|100664|100614|100646|100596|44
1646650180000|2022-03-07 10:49:40|100660|100610|100663|100613|100667|100617|100660|100610|48
1646650190000|2022-03-07 10:49:50|100663|100613|100665|100615|100667|100617|100662|100612|34
1646650200000|2022-03-07 10:50:00|100664|100614|100651|100601|100664|100614|100648|100598|52
1646650210000|2022-03-07 10:50:10|100647|100597|100648|100598|100654|100604|100647|100597|41
1646650220000|2022-03-07 10:50:20|100649|100599|100649|100599|100650|100600|100645|100595|45
1646650230000|2022-03-07 10:50:30|100649|100599|100646|100596|100649|100599|100638|100588|49
1646650240000|2022-03-07 10:50:40|100646|100596|100645|100595|100647|100597|100644|100594|49
1646650250000|2022-03-07 10:50:50|100645|100595|100638|100588|100645|100595|100638|100588|42
1646650260000|2022-03-07 10:51:00|100638|100588|100637|100587|100643|100593|100633|100583|46
1646650270000|2022-03-07 10:51:10|100640|100590|100645|100595|100650|100600|100636|100586|61
1646650280000|2022-03-07 10:51:20|100646|100596|100640|100590|100652|100602|100639|100589|67
1646650290000|2022-03-07 10:51:30|100640|100590|100620|100570|100640|100590|100617|100567|66
1646650300000|2022-03-07 10:51:40|100620|100570|100603|100553|100620|100570|100594|100544|66
1646650310000|2022-03-07 10:51:50|100603|100553|100598|100548|100603|100553|100594|100544|62
1646650320000|2022-03-07 10:52:00|100598|100548|100599|100549|100603|100553|100587|100537|62
1646650330000|2022-03-07 10:52:10|100600|100550|100596|100546|100606|100556|100595|100545|65
1646650340000|2022-03-07 10:52:20|100597|100547|100600|100550|100607|100557|100596|100546|55
1646650350000|2022-03-07 10:52:30|100600|100550|100595|100545|100601|100551|100592|100542|57
1646650360000|2022-03-07 10:52:40|100595|100545|100602|100552|100609|100559|100593|100543|54
1646650370000|2022-03-07 10:52:50|100601|100551|100605|100555|100614|100564|100601|100551|49
1646650380000|2022-03-07 10:53:00|100607|100557|100609|100559|100613|100563|100603|100553|58
1646650390000|2022-03-07 10:53:10|100610|100560|100603|100553|100612|100562|100602|100552|60
1646650400000|2022-03-07 10:53:20|100598|100548|100602|100552|100605|100555|100590|100540|58
1646650410000|2022-03-07 10:53:30|100602|100552|100598|100548|100604|100554|100595|100545|62
1646650420000|2022-03-07 10:53:40|100599|100549|100596|100546|100601|100551|100594|100544|51
1646650430000|2022-03-07 10:53:50|100595|100545|100599|100549|100601|100551|100595|100545|47
1646650440000|2022-03-07 10:54:00|100599|100549|100599|100549|100607|100557|100595|100545|64
1646650450000|2022-03-07 10:54:10|100598|100548|100601|100551|100605|100555|100594|100544|64
1646650460000|2022-03-07 10:54:20|100602|100552|100597|100547|100605|100555|100596|100546|62
1646650470000|2022-03-07 10:54:30|100596|100546|100600|100550|100603|100553|100593|100543|63
1646650480000|2022-03-07 10:54:40|100599|100549|100592|100542|100601|100551|100591|100541|59
1646650490000|2022-03-07 10:54:50|100592|100542|100598|100548|100604|100554|100589|100539|61
1646650500000|2022-03-07 10:55:00|100598|100548|100601|100551|100604|100554|100595|100545|62
1646650510000|2022-03-07 10:55:10|100600|100550|100596|100546|100603|100553|100593|100543|57
1646650520000|2022-03-07 10:55:20|100597|100547|100593|100543|100602|100552|100592|100542|62
1646650530000|2022-03-07 10:55:30|100597|100547|100593|100543|100597|100547|100591|100541|54
1646650540000|2022-03-07 10:55:40|100593|100543|100589|100539|100595|100545|100589|100539|50
1646650550000|2022-03-07 10:55:50|100590|100540|100588|100538|100594|100544|100586|100536|43
1646650560000|2022-03-07 10:56:00|100589|100539|100584|100534|100592|100542|100584|100534|52
1646650570000|2022-03-07 10:56:10|100585|100535|100587|100537|100593|100543|100579|100529|40
1646650580000|2022-03-07 10:56:20|100587|100537|100582|100532|100591|100541|100578|100528|57
1646650590000|2022-03-07 10:56:30|100585|100535|100593|100543|100599|100549|100581|100531|64
1646650600000|2022-03-07 10:56:40|100594|100544|100589|100539|100595|100545|100589|100539|61
1646650610000|2022-03-07 10:56:50|100594|100544|100592|100542|100594|100544|100587|100537|55
1646650620000|2022-03-07 10:57:00|100592|100542|100586|100536|100594|100544|100584|100534|50
1646650630000|2022-03-07 10:57:10|100588|100538|100592|100542|100595|100545|100588|100538|42
1646650640000|2022-03-07 10:57:20|100592|100542|100596|100546|100601|100551|100590|100540|56
1646650650000|2022-03-07 10:57:30|100596|100546|100604|100554|100604|100554|100595|100545|59
1646650660000|2022-03-07 10:57:40|100605|100555|100622|100572|100626|100576|100604|100554|55
1646650670000|2022-03-07 10:57:50|100622|100572|100644|100594|100645|100595|100619|100569|56
1646650680000|2022-03-07 10:58:00|100643|100593|100642|100592|100648|100598|100638|100588|54
1646650690000|2022-03-07 10:58:10|100640|100590|100625|100575|100643|100593|100624|100574|57
1646650700000|2022-03-07 10:58:20|100625|100575|100617|100567|100627|100577|100616|100566|67
1646650710000|2022-03-07 10:58:30|100616|100566|100605|100555|100618|100568|100598|100548|64
1646650720000|2022-03-07 10:58:40|100604|100554|100592|100542|100604|100554|100588|100538|53
1646650730000|2022-03-07 10:58:50|100592|100542|100580|100530|100594|100544|100579|100529|53
1646650740000|2022-03-07 10:59:00|100578|100528|100574|100524|100580|100530|100572|100522|54
1646650750000|2022-03-07 10:59:10|100579|100529|100569|100519|100579|100529|100566|100516|61
1646650760000|2022-03-07 10:59:20|100570|100520|100584|100534|100585|100535|100566|100516|67
1646650770000|2022-03-07 10:59:30|100585|100535|100582|100532|100589|100539|100582|100532|45
1646650780000|2022-03-07 10:59:40|100582|100532|100588|100538|100591|100541|100580|100530|53
1646650790000|2022-03-07 10:59:50|100590|100540|100594|100544|100604|100554|100590|100540|44
1646650800000|2022-03-07 11:00:00|100596|100546|100590|100540|100597|100547|100586|100536|56
1646650810000|2022-03-07 11:00:10|100586|100536|100607|100557|100608|100558|100580|100530|44
1646650820000|2022-03-07 11:00:20|100607|100557|100609|100559|100616|100566|100604|100554|68
1646650830000|2022-03-07 11:00:30|100609|100559|100609|100559|100613|100563|100604|100554|58
1646650840000|2022-03-07 11:00:40|100610|100560|100611|100561|100615|100565|100603|100553|61
1646650850000|2022-03-07 11:00:50|100611|100561|100585|100535|100613|100563|100585|100535|69
1646650860000|2022-03-07 11:01:00|100584|100534|100567|100517|100586|100536|100566|100516|59
1646650870000|2022-03-07 11:01:10|100568|100518|100563|100513|100573|100523|100560|100510|68
1646650880000|2022-03-07 11:01:20|100564|100514|100555|100505|100571|100521|100553|100503|60
1646650890000|2022-03-07 11:01:30|100556|100506|100561|100511|100568|100518|100554|100504|55
1646650900000|2022-03-07 11:01:40|100560|100510|100550|100525|100568|100525|100547|100508|54
1646650910000|2022-03-07 11:01:50|100550|100525|100540|100515|100562|100525|100539|100503|46
1646650920000|2022-03-07 11:02:00|100539|100514|100553|100503|100558|100514|100539|100499|59
1646650930000|2022-03-07 11:02:10|100554|100504|100543|100493|100554|100504|100536|100486|55
1646650940000|2022-03-07 11:02:20|100545|100495|100535|100485|100546|100496|100533|100483|65
1646650950000|2022-03-07 11:02:30|100535|100485|100544|100494|100547|100497|100535|100485|49
1646650960000|2022-03-07 11:02:40|100545|100495|100544|100494|100549|100499|100540|100490|58
1646650970000|2022-03-07 11:02:50|100544|100494|100575|100525|100576|100526|100542|100492|47
1646650980000|2022-03-07 11:03:00|100572|100522|100563|100513|100572|100522|100559|100509|55
1646650990000|2022-03-07 11:03:10|100563|100513|100575|100525|100576|100526|100546|100511|56
1646651000000|2022-03-07 11:03:20|100575|100525|100564|100514|100578|100528|100563|100513|59
1646651010000|2022-03-07 11:03:30|100567|100517|100556|100506|100570|100520|100553|100503|55
1646651020000|2022-03-07 11:03:40|100552|100502|100522|100472|100556|100506|100521|100471|58
1646651030000|2022-03-07 11:03:50|100522|100472|100528|100478|100530|100480|100517|100467|64
1646651040000|2022-03-07 11:04:00|100527|100477|100534|100484|100540|100490|100526|100476|73
1646651050000|2022-03-07 11:04:10|100534|100484|100534|100484|100541|100491|100533|100483|62
1646651060000|2022-03-07 11:04:20|100541|100491|100540|100490|100543|100493|100532|100482|65
1646651070000|2022-03-07 11:04:30|100539|100489|100541|100491|100544|100494|100537|100487|72
1646651080000|2022-03-07 11:04:40|100542|100492|100548|100498|100550|100500|100542|100492|50
1646651090000|2022-03-07 11:04:50|100548|100498|100547|100497|100550|100500|100543|100493|55
1646651100000|2022-03-07 11:05:00|100544|100494|100527|100477|100544|100494|100524|100474|66
1646651110000|2022-03-07 11:05:10|100528|100478|100525|100475|100533|100483|100524|100474|62
1646651120000|2022-03-07 11:05:20|100525|100475|100517|100467|100529|100479|100517|100467|62
1646651130000|2022-03-07 11:05:30|100518|100468|100516|100466|100519|100469|100508|100458|62
1646651140000|2022-03-07 11:05:40|100516|100466|100526|100476|100526|100476|100515|100465|64
1646651150000|2022-03-07 11:05:50|100527|100477|100521|100471|100528|100478|100521|100471|63
1646651160000|2022-03-07 11:06:00|100521|100471|100508|100458|100523|100473|100506|100456|66
1646651170000|2022-03-07 11:06:10|100509|100459|100501|100451|100510|100460|100493|100443|67
1646651180000|2022-03-07 11:06:20|100500|100450|100492|100442|100510|100460|100491|100441|69
1646651190000|2022-03-07 11:06:30|100492|100442|100484|100434|100497|100447|100484|100434|46
1646651200000|2022-03-07 11:06:40|100484|100434|100472|100422|100485|100435|100468|100418|64
1646651210000|2022-03-07 11:06:50|100471|100421|100469|100419|100473|100423|100463|100413|66
1646651220000|2022-03-07 11:07:00|100467|100417|100446|100396|100469|100419|100443|100393|68
1646651230000|2022-03-07 11:07:10|100444|100394|100440|100390|100444|100394|100436|100386|62
1646651240000|2022-03-07 11:07:20|100440|100390|100438|100388|100442|100392|100435|100385|58
1646651250000|2022-03-07 11:07:30|100440|100390|100429|100379|100441|100391|100429|100379|60
1646651260000|2022-03-07 11:07:40|100431|100381|100433|100383|100438|100388|100428|100378|65
1646651270000|2022-03-07 11:07:50|100432|100382|100421|100371|100432|100382|100420|100370|63
1646651280000|2022-03-07 11:08:00|100421|100371|100411|100361|100421|100371|100408|100358|60
1646651290000|2022-03-07 11:08:10|100412|100362|100410|100360|100415|100365|100410|100360|57
1646651300000|2022-03-07 11:08:20|100412|100362|100415|100365|100418|100368|100410|100360|54
1646651310000|2022-03-07 11:08:30|100414|100364|100407|100357|100415|100365|100404|100354|58
1646651320000|2022-03-07 11:08:40|100408|100358|100390|100340|100410|100360|100388|100338|57
1646651330000|2022-03-07 11:08:50|100390|100340|100388|100338|100393|100343|100385|100335|61
1646651340000|2022-03-07 11:09:00|100387|100337|100387|100337|100388|100338|100382|100332|52
1646651350000|2022-03-07 11:09:10|100387|100337|100386|100336|100389|100339|100384|100334|58
1646651360000|2022-03-07 11:09:20|100385|100335|100392|100342|100393|100343|100380|100330|53
1646651370000|2022-03-07 11:09:30|100391|100341|100379|100329|100394|100344|100379|100329|48
1646651380000|2022-03-07 11:09:40|100379|100329|100384|100334|100385|100335|100376|100326|52
1646651390000|2022-03-07 11:09:50|100384|100334|100378|100328|100384|100334|100377|100327|37
1646651400000|2022-03-07 11:10:00|100379|100329|100359|100309|100379|100329|100356|100306|70
1646651410000|2022-03-07 11:10:10|100358|100308|100343|100293|100360|100310|100342|100292|56
1646651420000|2022-03-07 11:10:20|100343|100293|100338|100288|100345|100295|100338|100288|41
1646651430000|2022-03-07 11:10:30|100338|100288|100337|100287|100340|100290|100330|100280|58
1646651440000|2022-03-07 11:10:40|100336|100286|100347|100297|100351|100301|100336|100286|64
1646651450000|2022-03-07 11:10:50|100345|100295|100337|100287|100349|100299|100328|100278|47
1646651460000|2022-03-07 11:11:00|100336|100286|100336|100286|100347|100297|100336|100286|63
1646651470000|2022-03-07 11:11:10|100337|100287|100347|100297|100347|100297|100337|100287|45
1646651480000|2022-03-07 11:11:20|100346|100296|100342|100292|100346|100296|100329|100279|59
1646651490000|2022-03-07 11:11:30|100342|100292|100357|100307|100360|100310|100341|100291|59
1646651500000|2022-03-07 11:11:40|100356|100306|100351|100301|100362|100312|100347|100297|47
1646651510000|2022-03-07 11:11:50|100353|100303|100350|100300|100360|100310|100349|100299|70
1646651520000|2022-03-07 11:12:00|100350|100300|100362|100312|100364|100314|100341|100291|71
1646651530000|2022-03-07 11:12:10|100362|100312|100350|100300|100364|100314|100350|100300|57
1646651540000|2022-03-07 11:12:20|100351|100301|100352|100302|100359|100309|100348|100298|71
1646651550000|2022-03-07 11:12:30|100349|100299|100350|100300|100354|100304|100346|100296|69
1646651560000|2022-03-07 11:12:40|100350|100300|100347|100297|100350|100300|100340|100290|61
1646651570000|2022-03-07 11:12:50|100346|100296|100330|100280|100346|100296|100330|100280|60
1646651580000|2022-03-07 11:13:00|100328|100278|100342|100292|100350|100300|100326|100276|62
1646651590000|2022-03-07 11:13:10|100342|100292|100328|100278|100342|100292|100328|100278|56
1646651600000|2022-03-07 11:13:20|100330|100280|100349|100299|100352|100302|100330|100280|66
1646651610000|2022-03-07 11:13:30|100350|100300|100368|100318|100371|100321|100348|100298|75
1646651620000|2022-03-07 11:13:40|100368|100318|100407|100357|100413|100363|100368|100318|70
1646651630000|2022-03-07 11:13:50|100407|100357|100400|100350|100408|100358|100394|100344|67
1646651640000|2022-03-07 11:14:00|100401|100351|100390|100340|100406|100356|100390|100340|62
1646651650000|2022-03-07 11:14:10|100391|100341|100376|100326|100391|100341|100372|100322|75
1646651660000|2022-03-07 11:14:20|100376|100326|100368|100318|100376|100326|100367|100317|58
1646651670000|2022-03-07 11:14:30|100368|100318|100369|100319|100371|100321|100366|100316|48
1646651680000|2022-03-07 11:14:40|100368|100318|100363|100313|100372|100322|100363|100313|37
1646651690000|2022-03-07 11:14:50|100363|100313|100365|100315|100365|100315|100354|100304|49
1646651700000|2022-03-07 11:15:00|100366|100316|100386|100336|100386|100336|100366|100316|69
1646651710000|2022-03-07 11:15:10|100385|100335|100407|100357|100411|100361|100378|100328|72
1646651720000|2022-03-07 11:15:20|100410|100360|100439|100389|100445|100395|100405|100355|73
1646651730000|2022-03-07 11:15:30|100439|100389|100459|100409|100459|100409|100439|100389|68
1646651740000|2022-03-07 11:15:40|100460|100410|100469|100419|100471|100421|100459|100409|67
1646651750000|2022-03-07 11:15:50|100470|100420|100462|100412|100474|100424|100460|100410|65
1646651760000|2022-03-07 11:16:00|100463|100413|100467|100417|100467|100417|100457|100407|64
1646651770000|2022-03-07 11:16:10|100467|100417|100480|100430|100488|100438|100467|100417|72
1646651780000|2022-03-07 11:16:20|100481|100431|100484|100434|100485|100435|100477|100427|61
1646651790000|2022-03-07 11:16:30|100483|100433|100481|100431|100485|100435|100477|100427|65
1646651800000|2022-03-07 11:16:40|100481|100431|100477|100427|100481|100431|100460|100410|72
1646651810000|2022-03-07 11:16:50|100480|100430|100481|100431|100486|100436|100475|100425|62
1646651820000|2022-03-07 11:17:00|100483|100433|100488|100438|100488|100438|100476|100426|74
1646651830000|2022-03-07 11:17:10|100488|100438|100530|100480|100531|100481|100487|100437|70
1646651840000|2022-03-07 11:17:20|100530|100480|100527|100477|100531|100481|100517|100467|71
1646651850000|2022-03-07 11:17:30|100527|100477|100576|100526|100578|100528|100526|100476|75
1646651860000|2022-03-07 11:17:40|100576|100526|100573|100523|100576|100526|100569|100519|59
1646651870000|2022-03-07 11:17:50|100574|100524|100565|100515|100575|100525|100565|100515|61
1646651880000|2022-03-07 11:18:00|100565|100515|100566|100516|100567|100517|100558|100508|40
1646651890000|2022-03-07 11:18:10|100567|100517|100560|100510|100567|100517|100558|100508|58
1646651900000|2022-03-07 11:18:20|100558|100508|100554|100504|100559|100509|100551|100501|48
1646651910000|2022-03-07 11:18:30|100555|100505|100567|100517|100567|100517|100552|100502|52
1646651920000|2022-03-07 11:18:40|100571|100521|100586|100536|100587|100537|100569|100519|66
1646651930000|2022-03-07 11:18:50|100586|100536|100575|100525|100586|100536|100572|100522|60
1646651940000|2022-03-07 11:19:00|100577|100527|100597|100547|100599|100549|100573|100523|68
1646651950000|2022-03-07 11:19:10|100597|100547|100602|100552|100602|100552|100593|100543|53
1646651960000|2022-03-07 11:19:20|100601|100551|100601|100551|100603|100553|100593|100543|63
1646651970000|2022-03-07 11:19:30|100602|100552|100513|100463|100603|100553|100513|100422|76
1646651980000|2022-03-07 11:19:40|100514|100464|100515|100465|100519|100469|100508|100458|71
1646651990000|2022-03-07 11:19:50|100516|100466|100508|100458|100517|100467|100508|100458|52
1646652000000|2022-03-07 11:20:00|100510|100460|100512|100462|100513|100463|100507|100457|48
1646652010000|2022-03-07 11:20:10|100511|100461|100507|100457|100512|100462|100505|100455|55
1646652020000|2022-03-07 11:20:20|100508|100458|100493|100443|100510|100460|100482|100432|62
1646652030000|2022-03-07 11:20:30|100495|100445|100491|100441|100495|100445|100486|100436|56
1646652040000|2022-03-07 11:20:40|100492|100442|100471|100421|100492|100442|100457|100407|55
1646652050000|2022-03-07 11:20:50|100471|100421|100455|100405|100472|100422|100454|100404|63
1646652060000|2022-03-07 11:21:00|100456|100406|100459|100409|100463|100413|100456|100406|56
1646652070000|2022-03-07 11:21:10|100458|100408|100460|100410|100461|100411|100455|100405|57
1646652080000|2022-03-07 11:21:20|100459|100409|100455|100405|100460|100410|100453|100403|60
1646652090000|2022-03-07 11:21:30|100455|100405|100454|100404|100459|100409|100448|100398|62
1646652100000|2022-03-07 11:21:40|100451|100401|100437|100387|100454|100404|100436|100386|50
1646652110000|2022-03-07 11:21:50|100437|100387|100414|100364|100437|100387|100414|100364|52
1646652120000|2022-03-07 11:22:00|100414|100364|100396|100346|100414|100364|100392|100342|60
1646652130000|2022-03-07 11:22:10|100394|100344|100367|100317|100396|100346|100367|100317|66
1646652140000|2022-03-07 11:22:20|100368|100318|100365|100315|100368|100318|100359|100309|74
1646652150000|2022-03-07 11:22:30|100365|100315|100369|100319|100370|100320|100361|100311|60
1646652160000|2022-03-07 11:22:40|100368|100318|100365|100315|100376|100326|100361|100311|71
1646652170000|2022-03-07 11:22:50|100365|100315|100349|100299|100365|100315|100343|100293|66
1646652180000|2022-03-07 11:23:00|100350|100300|100342|100292|100350|100300|100342|100292|59
1646652190000|2022-03-07 11:23:10|100342|100292|100349|100299|100351|100301|100342|100292|57
1646652200000|2022-03-07 11:23:20|100349|100299|100341|100291|100357|100307|100341|100291|52
1646652210000|2022-03-07 11:23:30|100341|100291|100361|100311|100362|100312|100341|100291|61
1646652220000|2022-03-07 11:23:40|100361|100311|100352|100302|100367|100317|100352|100302|64
1646652230000|2022-03-07 11:23:50|100353|100303|100361|100311|100363|100313|100352|100302|54
1646652240000|2022-03-07 11:24:00|100361|100311|100360|100310|100364|100314|100358|100308|50
1646652250000|2022-03-07 11:24:10|100360|100310|100369|100319|100370|100320|100358|100308|45
1646652260000|2022-03-07 11:24:20|100369|100319|100365|100315|100370|100320|100363|100313|61
1646652270000|2022-03-07 11:24:30|100365|100315|100360|100310|100371|100321|100358|100308|66
1646652280000|2022-03-07 11:24:40|100361|100311|100367|100317|100368|100318|100361|100311|69
1646652290000|2022-03-07 11:24:50|100367|100317|100377|100327|100378|100328|100365|100315|50
1646652300000|2022-03-07 11:25:00|100377|100327|100372|100322|100381|100331|100372|100322|66
1646652310000|2022-03-07 11:25:10|100374|100324|100371|100321|100374|100324|100370|100320|63
1646652320000|2022-03-07 11:25:20|100372|100322|100380|100330|100382|100332|100371|100321|59
1646652330000|2022-03-07 11:25:30|100379|100329|100382|100332|100386|100336|100379|100329|58
1646652340000|2022-03-07 11:25:40|100382|100332|100376|100326|100382|100332|100375|100325|56
1646652350000|2022-03-07 11:25:50|100375|100325|100380|100330|100386|100336|100375|100325|57
1646652360000|2022-03-07 11:26:00|100379|100329|100382|100332|100387|100337|100379|100329|59
1646652370000|2022-03-07 11:26:10|100382|100332|100381|100331|100383|100333|100380|100330|43
1646652380000|2022-03-07 11:26:20|100381|100331|100381|100331|100386|100336|100380|100330|44
1646652390000|2022-03-07 11:26:30|100382|100332|100394|100344|100415|100347|100380|100326|61
1646652400000|2022-03-07 11:26:40|100394|100344|100399|100349|100399|100349|100393|100343|38
1646652410000|2022-03-07 11:26:50|100399|100349|100373|100323|100399|100349|100373|100323|62
1646652420000|2022-03-07 11:27:00|100372|100322|100376|100326|100379|100329|100372|100322|57
1646652430000|2022-03-07 11:27:10|100375|100325|100376|100326|100376|100326|100368|100318|50
1646652440000|2022-03-07 11:27:20|100377|100327|100393|100343|100393|100343|100376|100326|55
1646652450000|2022-03-07 11:27:30|100392|100342|100399|100349|100403|100353|100392|100342|51
1646652460000|2022-03-07 11:27:40|100400|100350|100426|100376|100426|100376|100400|100350|62
1646652470000|2022-03-07 11:27:50|100425|100375|100416|100366|100425|100375|100415|100365|40
1646652480000|2022-03-07 11:28:00|100415|100365|100426|100376|100427|100377|100415|100365|57
1646652490000|2022-03-07 11:28:10|100425|100375|100431|100381|100433|100383|100424|100374|50
1646652500000|2022-03-07 11:28:20|100432|100382|100433|100383|100434|100384|100430|100380|60
1646652510000|2022-03-07 11:28:30|100429|100379|100403|100353|100429|100379|100400|100350|55
1646652520000|2022-03-07 11:28:40|100408|100358|100413|100363|100417|100367|100408|100358|69
1646652530000|2022-03-07 11:28:50|100413|100363|100415|100365|100417|100367|100411|100361|59
1646652540000|2022-03-07 11:29:00|100416|100366|100416|100366|100420|100370|100415|100365|49
1646652550000|2022-03-07 11:29:10|100416|100366|100429|100379|100432|100382|100416|100366|57
1646652560000|2022-03-07 11:29:20|100430|100380|100436|100386|100441|100391|100429|100379|58
1646652570000|2022-03-07 11:29:30|100436|100386|100437|100387|100437|100387|100434|100384|55
1646652580000|2022-03-07 11:29:40|100436|100386|100435|100385|100438|100388|100431|100381|69
1646652590000|2022-03-07 11:29:50|100436|100386|100434|100384|100436|100386|100429|100379|62
1646652600000|2022-03-07 11:30:00|100435|100385|100444|100394|100445|100395|100433|100383|55
1646652610000|2022-03-07 11:30:10|100446|100396|100440|100390|100446|100396|100434|100384|73
1646652620000|2022-03-07 11:30:20|100441|100391|100446|100396|100450|100400|100439|100389|62
1646652630000|2022-03-07 11:30:30|100443|100393|100435|100385|100444|100394|100435|100385|53
1646652640000|2022-03-07 11:30:40|100436|100386|100444|100394|100446|100396|100434|100384|58
1646652650000|2022-03-07 11:30:50|100444|100394|100435|100385|100448|100398|100435|100385|64
1646652660000|2022-03-07 11:31:00|100438|100388|100441|100391|100441|100391|100435|100385|67
1646652670000|2022-03-07 11:31:10|100442|100392|100440|100390|100444|100394|100428|100378|58
1646652680000|2022-03-07 11:31:20|100440|100390|100435|100385|100442|100392|100431|100381|63
1646652690000|2022-03-07 11:31:30|100434|100384|100429|100379|100440|100390|100423|100373|70
1646652700000|2022-03-07 11:31:40|100427|100377|100426|100376|100430|100380|100424|100374|69
1646652710000|2022-03-07 11:31:50|100426|100376|100435|100385|100439|100389|100424|100374|70
1646652720000|2022-03-07 11:32:00|100432|100382|100438|100388|100440|100390|100429|100379|71
1646652730000|2022-03-07 11:32:10|100439|100389|100442|100392|100443|100393|100434|100384|70
1646652740000|2022-03-07 11:32:20|100443|100393|100441|100391|100447|100397|100432|100382|52
1646652750000|2022-03-07 11:32:30|100441|100391|100444|100394|100447|100397|100435|100385|61
1646652760000|2022-03-07 11:32:40|100445|100395|100432|100382|100445|100395|100428|100378|59
1646652770000|2022-03-07 11:32:50|100431|100381|100428|100378|100433|100383|100428|100378|50
1646652780000|2022-03-07 11:33:00|100428|100378|100428|100378|100432|100382|100425|100375|70
1646652790000|2022-03-07 11:33:10|100428|100378|100431|100381|100431|100381|100428|100378|70
1646652800000|2022-03-07 11:33:20|100431|100381|100402|100352|100431|100381|100391|100341|70
1646652810000|2022-03-07 11:33:30|100402|100352|100416|100366|100416|100366|100397|100347|52
1646652820000|2022-03-07 11:33:40|100414|100364|100415|100365|100418|100368|100412|100362|45
1646652830000|2022-03-07 11:33:50|100415|100365|100444|100394|100450|100400|100413|100363|61
1646652840000|2022-03-07 11:34:00|100443|100393|100451|100401|100454|100404|100441|100391|65
1646652850000|2022-03-07 11:34:10|100450|100400|100440|100390|100452|100402|100440|100390|61
1646652860000|2022-03-07 11:34:20|100441|100391|100441|100391|100446|100396|100437|100387|71
1646652870000|2022-03-07 11:34:30|100441|100391|100444|100394|100447|100397|100440|100390|63
1646652880000|2022-03-07 11:34:40|100444|100394|100447|100397|100448|100398|100441|100391|55
1646652890000|2022-03-07 11:34:50|100448|100398|100455|100405|100456|100406|100444|100394|64
1646652900000|2022-03-07 11:35:00|100455|100405|100484|100434|100485|100435|100450|100400|65
1646652910000|2022-03-07 11:35:10|100484|100434|100486|100436|100488|100438|100482|100432|67
1646652920000|2022-03-07 11:35:20|100486|100436|100491|100441|100495|100445|100485|100435|54
1646652930000|2022-03-07 11:35:30|100491|100441|100493|100443|100494|100444|100486|100436|46
1646652940000|2022-03-07 11:35:40|100492|100442|100493|100443|100498|100448|100488|100438|60
1646652950000|2022-03-07 11:35:50|100493|100443|100484|100434|100494|100444|100484|100434|57
1646652960000|2022-03-07 11:36:00|100485|100435|100497|100447|100498|100448|100483|100433|62
1646652970000|2022-03-07 11:36:10|100497|100447|100497|100447|100499|100449|100486|100436|56
1646652980000|2022-03-07 11:36:20|100496|100446|100489|100439|100510|100460|100489|100439|60
1646652990000|2022-03-07 11:36:30|100492|100442|100507|100457|100515|100465|100490|100440|60
1646653000000|2022-03-07 11:36:40|100504|100454|100520|100470|100520|100470|100499|100449|64
1646653010000|2022-03-07 11:36:50|100520|100470|100541|100491|100544|100494|100519|100469|55
1646653020000|2022-03-07 11:37:00|100544|100494|100521|100471|100549|100499|100520|100470|70
1646653030000|2022-03-07 11:37:10|100520|100470|100538|100488|100540|100490|100519|100469|49
1646653040000|2022-03-07 11:37:20|100538|100488|100534|100484|100541|100491|100531|100481|62
1646653050000|2022-03-07 11:37:30|100533|100483|100563|100513|100564|100514|100533|100483|61
1646653060000|2022-03-07 11:37:40|100563|100513|100568|100518|100568|100518|100563|100513|35
1646653070000|2022-03-07 11:37:50|100568|100518|100559|100509|100570|100520|100558|100508|52
1646653080000|2022-03-07 11:38:00|100559|100509|100579|100529|100579|100529|100558|100508|61
1646653090000|2022-03-07 11:38:10|100579|100529|100609|100559|100609|100561|100577|100527|55
1646653100000|2022-03-07 11:38:20|100610|100560|100599|100549|100616|100566|100596|100546|57
1646653110000|2022-03-07 11:38:30|100602|100552|100588|100538|100602|100552|100588|100538|49
1646653120000|2022-03-07 11:38:40|100590|100540|100571|100521|100591|100541|100556|100506|58
1646653130000|2022-03-07 11:38:50|100570|100520|100570|100520|100575|100525|100570|100520|50
1646653140000|2022-03-07 11:39:00|100570|100520|100564|100514|100577|100527|100545|100495|67
1646653150000|2022-03-07 11:39:10|100564|100514|100568|100518|100571|100521|100552|100502|62
1646653160000|2022-03-07 11:39:20|100572|100522|100575|100525|100579|100529|100563|100513|63
1646653170000|2022-03-07 11:39:30|100575|100525|100568|100518|100582|100532|100567|100517|50
1646653180000|2022-03-07 11:39:40|100564|100514|100557|100507|100569|100519|100551|100501|64
1646653190000|2022-03-07 11:39:50|100557|100507|100515|100465|100560|100510|100512|100462|52
1646653200000|2022-03-07 11:40:00|100515|100465|100527|100477|100529|100479|100511|100461|68
1646653210000|2022-03-07 11:40:10|100526|100476|100525|100475|100528|100478|100521|100471|56
1646653220000|2022-03-07 11:40:20|100524|100474|100526|100476|100531|100481|100518|100468|51
1646653230000|2022-03-07 11:40:30|100524|100474|100537|100487|100537|100487|100512|100462|63
1646653240000|2022-03-07 11:40:40|100536|100486|100499|100449|100538|100501|100499|100449|61
1646653250000|2022-03-07 11:40:50|100497|100447|100508|100458|100508|100458|100483|100440|56
1646653260000|2022-03-07 11:41:00|100508|100458|100494|100444|100508|100458|100487|100437|56
1646653270000|2022-03-07 11:41:10|100493|100443|100477|100427|100496|100446|100476|100426|60
1646653280000|2022-03-07 11:41:20|100478|100428|100499|100449|100501|100451|100477|100427|61
1646653290000|2022-03-07 11:41:30|100498|100448|100507|100457|100508|100459|100484|100437|49
1646653300000|2022-03-07 11:41:40|100508|100458|100480|100430|100508|100458|100479|100429|44
1646653310000|2022-03-07 11:41:50|100481|100431|100474|100424|100483|100433|100468|100418|51
1646653320000|2022-03-07 11:42:00|100473|100423|100497|100447|100499|100449|100473|100423|59
1646653330000|2022-03-07 11:42:10|100498|100448|100494|100444|100499|100449|100494|100444|49
1646653340000|2022-03-07 11:42:20|100493|100443|100490|100440|100503|100453|100485|100435|50
1646653350000|2022-03-07 11:42:30|100487|100437|100486|100436|100492|100442|100484|100434|58
1646653360000|2022-03-07 11:42:40|100486|100436|100479|100429|100495|100445|100479|100429|60
1646653370000|2022-03-07 11:42:50|100478|100428|100479|100429|100497|100447|100478|100428|62
1646653380000|2022-03-07 11:43:00|100478|100428|100464|100414|100480|100430|100458|100408|57
1646653390000|2022-03-07 11:43:10|100464|100414|100466|100416|100467|100417|100461|100411|31
1646653400000|2022-03-07 11:43:20|100468|100418|100498|100448|100501|100451|100467|100417|67
1646653410000|2022-03-07 11:43:30|100498|100448|100505|100455|100508|100458|100497|100447|56
1646653420000|2022-03-07 11:43:40|100506|100456|100536|100486|100536|100486|100502|100452|60
1646653430000|2022-03-07 11:43:50|100533|100483|100534|100484|100540|100490|100530|100480|41
1646653440000|2022-03-07 11:44:00|100534|100484|100539|100489|100539|100489|100531|100481|33
1646653450000|2022-03-07 11:44:10|100538|100488|100529|100479|100541|100491|100524|100474|53
1646653460000|2022-03-07 11:44:20|100532|100482|100586|100536|100587|100537|100530|100480|59
1646653470000|2022-03-07 11:44:30|100590|100540|100578|100528|100599|100549|100578|100528|64
1646653480000|2022-03-07 11:44:40|100580|100530|100533|100483|100580|100530|100530|100480|68
1646653490000|2022-03-07 11:44:50|100537|100487|100549|100499|100551|100501|100536|100486|56
1646653500000|2022-03-07 11:45:00|100550|100500|100573|100523|100579|100538|100548|100498|56
1646653510000|2022-03-07 11:45:10|100573|100523|100582|100532|100582|100532|100568|100518|59
1646653520000|2022-03-07 11:45:20|100581|100531|100588|100538|100594|100544|100578|100528|60
1646653530000|2022-03-07 11:45:30|100590|100540|100598|100548|100601|100562|100587|100539|42
1646653540000|2022-03-07 11:45:40|100597|100547|100588|100563|100607|100567|100588|100546|54
1646653550000|2022-03-07 11:45:50|100588|100563|100612|100562|100626|100581|100588|100547|66
1646653560000|2022-03-07 11:46:00|100614|100564|100580|100530|100616|100574|100580|100530|64
1646653570000|2022-03-07 11:46:10|100579|100529|100591|100541|100594|100554|100568|100520|63
1646653580000|2022-03-07 11:46:20|100590|100540|100602|100552|100602|100552|100589|100539|54
1646653590000|2022-03-07 11:46:30|100603|100553|100602|100552|100605|100555|100598|100548|49
1646653600000|2022-03-07 11:46:40|100602|100552|100598|100548|100606|100556|100597|100547|49
1646653610000|2022-03-07 11:46:50|100597|100547|100597|100547|100602|100552|100592|100542|61
1646653620000|2022-03-07 11:47:00|100596|100546|100571|100546|100596|100550|100567|100525|75
1646653630000|2022-03-07 11:47:10|100572|100547|100594|100544|100600|100555|100568|100530|77
1646653640000|2022-03-07 11:47:20|100593|100543|100600|100550|100600|100556|100578|100538|65
1646653650000|2022-03-07 11:47:30|100599|100549|100598|100548|100605|100555|100592|100542|60
1646653660000|2022-03-07 11:47:40|100593|100543|100594|100544|100604|100554|100592|100542|58
1646653670000|2022-03-07 11:47:50|100597|100547|100596|100572|100607|100572|100582|100546|56
1646653680000|2022-03-07 11:48:00|100596|100571|100608|100558|100610|100574|100595|100555|42
1646653690000|2022-03-07 11:48:10|100608|100558|100586|100561|100610|100563|100585|100547|39
1646653700000|2022-03-07 11:48:20|100585|100560|100591|100541|100600|100563|100581|100541|54
1646653710000|2022-03-07 11:48:30|100591|100541|100587|100537|100594|100544|100581|100531|61
1646653720000|2022-03-07 11:48:40|100586|100536|100587|100537|100588|100538|100581|100531|46
1646653730000|2022-03-07 11:48:50|100585|100535|100585|100535|100588|100538|100580|100530|52
1646653740000|2022-03-07 11:49:00|100585|100535|100607|100557|100616|100557|100582|100532|52
1646653750000|2022-03-07 11:49:10|100607|100557|100602|100552|100607|100557|100597|100547|56
1646653760000|2022-03-07 11:49:20|100604|100554|100598|100548|100605|100555|100594|100544|60
1646653770000|2022-03-07 11:49:30|100593|100543|100593|100543|100594|100544|100590|100540|48
1646653780000|2022-03-07 11:49:40|100593|100543|100595|100545|100597|100547|100588|100538|43
1646653790000|2022-03-07 11:49:50|100596|100546|100576|100526|100596|100546|100570|100520|63
1646653800000|2022-03-07 11:50:00|100575|100525|100568|100518|100575|100525|100567|100517|61
1646653810000|2022-03-07 11:50:10|100568|100518|100563|100513|100569|100519|100561|100511|61
1646653820000|2022-03-07 11:50:20|100562|100512|100552|100502|100563|100513|100552|100502|63
1646653830000|2022-03-07 11:50:30|100553|100503|100541|100491|100554|100504|100535|100485|60
1646653840000|2022-03-07 11:50:40|100542|100492|100528|100478|100542|100492|100525|100475|64
1646653850000|2022-03-07 11:50:50|100528|100478|100540|100490|100542|100492|100527|100477|55
1646653860000|2022-03-07 11:51:00|100540|100490|100539|100489|100543|100493|100534|100484|61
1646653870000|2022-03-07 11:51:10|100538|100488|100511|100461|100552|100490|100510|100460|47
1646653880000|2022-03-07 11:51:20|100512|100462|100498|100448|100512|100462|100487|100437|71
1646653890000|2022-03-07 11:51:30|100498|100448|100496|100446|100502|100452|100486|100436|62
1646653900000|2022-03-07 11:51:40|100496|100446|100520|100470|100522|100472|100495|100445|71
1646653910000|2022-03-07 11:51:50|100514|100464|100526|100476|100536|100486|100514|100464|60
1646653920000|2022-03-07 11:52:00|100525|100475|100527|100477|100533|100483|100523|100473|64
1646653930000|2022-03-07 11:52:10|100527|100477|100525|100475|100535|100485|100521|100471|62
1646653940000|2022-03-07 11:52:20|100519|100469|100525|100475|100527|100477|100511|100461|55
1646653950000|2022-03-07 11:52:30|100525|100475|100496|100446|100528|100478|100496|100446|64
1646653960000|2022-03-07 11:52:40|100494|100444|100491|100441|100494|100444|100483|100433|65
1646653970000|2022-03-07 11:52:50|100490|100440|100488|100438|100493|100443|100486|100436|52
1646653980000|2022-03-07 11:53:00|100487|100437|100470|100420|100491|100441|100462|100412|67
1646653990000|2022-03-07 11:53:10|100472|100422|100463|100413|100476|100426|100463|100413|65
1646654000000|2022-03-07 11:53:20|100461|100411|100469|100419|100474|100424|100452|100402|60
1646654010000|2022-03-07 11:53:30|100469|100419|100496|100446|100500|100450|100467|100417|65
1646654020000|2022-03-07 11:53:40|100499|100449|100505|100455|100508|100458|100499|100449|43
1646654030000|2022-03-07 11:53:50|100503|100453|100503|100453|100506|100456|100495|100445|48
1646654040000|2022-03-07 11:54:00|100499|100449|100492|100442|100503|100453|100491|100441|46
1646654050000|2022-03-07 11:54:10|100492|100442|100434|100384|100493|100443|100431|100381|66
1646654060000|2022-03-07 11:54:20|100432|100382|100439|100389|100447|100397|100432|100382|70
1646654070000|2022-03-07 11:54:30|100439|100389|100434|100384|100444|100394|100428|100378|74
1646654080000|2022-03-07 11:54:40|100440|100390|100451|100401|100453|100403|100439|100389|53
1646654090000|2022-03-07 11:54:50|100451|100401|100457|100407|100461|100411|100448|100398|68
1646654100000|2022-03-07 11:55:00|100451|100401|100447|100397|100455|100405|100443|100393|64
1646654110000|2022-03-07 11:55:10|100440|100390|100431|100381|100446|100396|100424|100374|67
1646654120000|2022-03-07 11:55:20|100431|100381|100431|100381|100435|100385|100424|100374|62
1646654130000|2022-03-07 11:55:30|100431|100381|100429|100379|100431|100381|100426|100376|46
1646654140000|2022-03-07 11:55:40|100430|100380|100413|100363|100430|100380|100411|100361|51
1646654150000|2022-03-07 11:55:50|100413|100363|100383|100333|100415|100365|100383|100333|63
1646654160000|2022-03-07 11:56:00|100384|100334|100361|100311|100384|100334|100345|100295|78
1646654170000|2022-03-07 11:56:10|100361|100311|100361|100311|100363|100313|100349|100299|72
1646654180000|2022-03-07 11:56:20|100359|100309|100299|100249|100364|100314|100286|100236|74
1646654190000|2022-03-07 11:56:30|100293|100243|100280|100230|100318|100268|100277|100227|79
1646654200000|2022-03-07 11:56:40|100279|100229|100290|100240|100295|100245|100279|100229|67
1646654210000|2022-03-07 11:56:50|100292|100242|100292|100242|100300|100250|100282|100232|78
1646654220000|2022-03-07 11:57:00|100292|100242|100279|100229|100300|100250|100255|100205|74
1646654230000|2022-03-07 11:57:10|100277|100227|100280|100230|100281|100231|100274|100224|67
1646654240000|2022-03-07 11:57:20|100280|100230|100273|100223|100288|100238|100272|100222|65
1646654250000|2022-03-07 11:57:30|100273|100223|100279|100229|100284|100234|100271|100221|72
1646654260000|2022-03-07 11:57:40|100280|100230|100288|100238|100290|100240|100274|100224|73
1646654270000|2022-03-07 11:57:50|100289|100239|100269|100219|100292|100242|100269|100219|76
1646654280000|2022-03-07 11:58:00|100270|100220|100270|100220|100275|100225|100268|100218|70
1646654290000|2022-03-07 11:58:10|100269|100219|100279|100229|100280|100230|100264|100214|71
1646654300000|2022-03-07 11:58:20|100273|100223|100268|100218|100280|100230|100268|100218|73
1646654310000|2022-03-07 11:58:30|100269|100219|100272|100222|100273|100223|100264|100214|72
1646654320000|2022-03-07 11:58:40|100271|100221|100274|100224|100282|100232|100268|100218|73
1646654330000|2022-03-07 11:58:50|100274|100224|100270|100220|100276|100226|100264|100214|77
1646654340000|2022-03-07 11:59:00|100270|100220|100267|100217|100273|100223|100265|100215|70
1646654350000|2022-03-07 11:59:10|100267|100217|100278|100228|100279|100229|100267|100217|62
1646654360000|2022-03-07 11:59:20|100278|100228|100276|100226|100285|100235|100273|100223|63
1646654370000|2022-03-07 11:59:30|100276|100226|100281|100231|100282|100232|100271|100221|55
1646654380000|2022-03-07 11:59:40|100280|100230|100276|100226|100283|100233|100267|100217|62
1646654390000|2022-03-07 11:59:50|100277|100227|100284|100234|100286|100236|100272|100222|56
1646654400000|2022-03-07 12:00:00|100284|100234|100302|100252|100306|100256|100284|100234|67
1646654410000|2022-03-07 12:00:10|100302|100252|100305|100255|100308|100258|100297|100247|58
1646654420000|2022-03-07 12:00:20|100307|100257|100305|100255|100325|100275|100304|100254|69
1646654430000|2022-03-07 12:00:30|100303|100253|100308|100258|100309|100259|100291|100241|71
1646654440000|2022-03-07 12:00:40|100307|100257|100297|100247|100307|100257|100295|100245|72
1646654450000|2022-03-07 12:00:50|100297|100247|100284|100234|100312|100262|100278|100228|70
1646654460000|2022-03-07 12:01:00|100284|100234|100283|100233|100287|100237|100274|100224|63
1646654470000|2022-03-07 12:01:10|100285|100235|100276|100226|100285|100235|100271|100221|72
1646654480000|2022-03-07 12:01:20|100276|100226|100277|100227|100289|100239|100273|100223|67
1646654490000|2022-03-07 12:01:30|100274|100224|100238|100188|100276|100226|100236|100186|76
1646654500000|2022-03-07 12:01:40|100239|100189|100209|100159|100242|100192|100204|100154|67
1646654510000|2022-03-07 12:01:50|100211|100161|100128|100078|100213|100163|100125|100075|68
1646654520000|2022-03-07 12:02:00|100127|100077|100124|100074|100132|100082|100119|100069|75
1646654530000|2022-03-07 12:02:10|100126|100076|100168|100118|100175|100125|100124|100074|72
1646654540000|2022-03-07 12:02:20|100169|100119|100113|100063|100175|100125|100110|100055|64
1646654550000|2022-03-07 12:02:30|100112|100062|100114|100064|100123|100073|100108|100058|70
1646654560000|2022-03-07 12:02:40|100116|100066|100116|100066|100118|100068|100096|100046|63
1646654570000|2022-03-07 12:02:50|100115|100065|100101|100051|100116|100066|100099|100049|57
1646654580000|2022-03-07 12:03:00|100100|100050|100116|100066|100136|100075|100098|100048|63
1646654590000|2022-03-07 12:03:10|100120|100070|100116|100066|100124|100074|100107|100057|61
1646654600000|2022-03-07 12:03:20|100116|100066|100094|100044|100116|100066|100087|100037|63
1646654610000|2022-03-07 12:03:30|100094|100044|100075|100025|100094|100044|100068|100018|73
1646654620000|2022-03-07 12:03:40|100073|100023|100036|99986.1|100079|100029|100036|99986.1|70
1646654630000|2022-03-07 12:03:50|100036|99985.7|100009|99959|100039|99989.2|100009|99959|74
1646654640000|2022-03-07 12:04:00|100004|99953.6|100026|99975.7|100034|99983.7|99971|99921|77
1646654650000|2022-03-07 12:04:10|100025|99975|99995.5|99945.5|100028|99977.7|99981.5|99931.5|78
1646654660000|2022-03-07 12:04:20|100000|99950.1|99976.9|99926.9|100003|99952.7|99976.1|99926.1|75
1646654670000|2022-03-07 12:04:30|99977.8|99927.8|99969.1|99919.1|99991.7|99941.7|99963.6|99913.6|75
1646654680000|2022-03-07 12:04:40|99971.6|99921.6|99954.9|99904.9|99972.9|99922.9|99945.2|99895.2|77
1646654690000|2022-03-07 12:04:50|99955.5|99905.5|99960.6|99910.6|99993.8|99943.8|99953.5|99903.5|78
1646654700000|2022-03-07 12:05:00|99962|99912|99988.4|99938.4|99988.4|99938.4|99957.5|99907.5|78
1646654710000|2022-03-07 12:05:10|99988.7|99938.7|99973|99923|99992.5|99942.5|99969|99919|75
1646654720000|2022-03-07 12:05:20|99977.1|99927.1|99985|99935|99995.6|99945.6|99970.6|99920.6|78
1646654730000|2022-03-07 12:05:30|99992|99942|99975.9|99925.9|99992|99942|99971.8|99921.8|75
1646654740000|2022-03-07 12:05:40|99978.5|99928.5|99987.9|99937.9|99991.9|99941.9|99978.1|99928.1|73
1646654750000|2022-03-07 12:05:50|99987.1|99937.1|99989.1|99939.1|99997.4|99947.4|99984.4|99934.4|74
1646654760000|2022-03-07 12:06:00|99988.1|99938.1|99995.8|99945.8|99996.5|99946.5|99985.7|99935.7|73
1646654770000|2022-03-07 12:06:10|99996.3|99946.3|99988|99938|99997.6|99947.6|99988|99938|65
1646654780000|2022-03-07 12:06:20|99986.1|99936.1|99991.5|99941.5|99991.5|99947.2|99967.7|99924.6|73
1646654790000|2022-03-07 12:06:30|99989.5|99939.5|99995.1|99945.1|99998.5|99953.4|99978.4|99937|68
1646654800000|2022-03-07 12:06:40|99995.3|99945.3|99989.4|99939.4|99996.1|99946.1|99979.6|99929.6|68
1646654810000|2022-03-07 12:06:50|99989|99939|99986.3|99936.3|100001|99950.8|99986.3|99936.3|58
1646654820000|2022-03-07 12:07:00|99988.3|99938.3|99998.5|99948.5|100004|99954|99988.3|99938.3|66
1646654830000|2022-03-07 12:07:10|99997.7|99947.7|100042|99992.1|100042|99992.1|99997.1|99947.1|65
1646654840000|2022-03-07 12:07:20|100039|99989.1|100054|100004|100073|100023|100039|99989.1|76
1646654850000|2022-03-07 12:07:30|100052|100002|100063|100013|100065|100015|100052|100002|66
1646654860000|2022-03-07 12:07:40|100064|100014|100071|100021|100075|100025|100057|100007|69
1646654870000|2022-03-07 12:07:50|100072|100022|100089|100039|100090|100040|100071|100021|69
1646654880000|2022-03-07 12:08:00|100088|100038|100097|100047|100102|100052|100087|100037|70
1646654890000|2022-03-07 12:08:10|100098|100048|100101|100051|100101|100051|100093|100043|69
1646654900000|2022-03-07 12:08:20|100102|100052|100105|100055|100107|100057|100097|100047|65
1646654910000|2022-03-07 12:08:30|100107|100057|100097|100047|100109|100059|100093|100043|67
1646654920000|2022-03-07 12:08:40|100097|100047|100097|100047|100102|100052|100092|100042|75
1646654930000|2022-03-07 12:08:50|100097|100047|100089|100039|100097|100047|100086|100036|71
1646654940000|2022-03-07 12:09:00|100089|100039|100077|100027|100089|100039|100058|100008|76
1646654950000|2022-03-07 12:09:10|100079|100029|100073|100023|100092|100042|100073|100023|70
1646654960000|2022-03-07 12:09:20|100076|100026|100073|100023|100079|100029|100066|100016|70
1646654970000|2022-03-07 12:09:30|100073|100023|100070|100020|100087|100037|100062|100012|65
1646654980000|2022-03-07 12:09:40|100080|100030|100093|100043|100094|100044|100080|100030|73
1646654990000|2022-03-07 12:09:50|100093|100043|100043|99993.4|100093|100043|100043|99993.4|75
1646655000000|2022-03-07 12:10:00|100048|99998.1|100081|100031|100084|100034|100048|99998.1|75
1646655010000|2022-03-07 12:10:10|100078|100028|100066|100016|100084|100034|100056|100006|66
1646655020000|2022-03-07 12:10:20|100068|100018|100065|100015|100071|100021|100060|100010|62
1646655030000|2022-03-07 12:10:30|100063|100013|100060|100010|100063|100013|100046|99996.4|62
1646655040000|2022-03-07 12:10:40|100061|100011|100067|100017|100077|100027|100053|100003|76
1646655050000|2022-03-07 12:10:50|100066|100016|100070|100020|100071|100021|100064|100014|63
1646655060000|2022-03-07 12:11:00|100068|100018|100024|99974.1|100074|100024|100022|99972.4|74
1646655070000|2022-03-07 12:11:10|100024|99974.2|100024|99974.1|100044|99994.4|100004|99953.8|73
1646655080000|2022-03-07 12:11:20|100025|99975|100030|99979.5|100036|99985.5|100023|99973.4|70
1646655090000|2022-03-07 12:11:30|100028|99978.5|100035|99984.9|100043|99993.3|100028|99978.4|65
1646655100000|2022-03-07 12:11:40|100035|99985.3|100044|99994|100047|99997|100022|99971.8|68
1646655110000|2022-03-07 12:11:50|100046|99995.8|100055|100005|100067|100017|100045|99994.8|68
1646655120000|2022-03-07 12:12:00|100053|100003|100064|100014|100067|100017|100053|100003|67
1646655130000|2022-03-07 12:12:10|100065|100015|100031|99980.9|100069|100019|100031|99980.9|68
1646655140000|2022-03-07 12:12:20|100032|99982.2|100045|99995.3|100051|100001|100032|99982.1|59
1646655150000|2022-03-07 12:12:30|100045|99995.4|100057|100007|100057|100007|100044|99994.2|62
1646655160000|2022-03-07 12:12:40|100056|100006|100036|99985.6|100056|100006|100036|99985.6|60
1646655170000|2022-03-07 12:12:50|100037|99987|100014|99963.6|100038|99987.8|100004|99954.2|73
1646655180000|2022-03-07 12:13:00|100014|99963.5|100016|99966|100025|99974.7|100012|99962.3|61
1646655190000|2022-03-07 12:13:10|100018|99968.3|100014|99964.5|100019|99969|100001|99951.4|70
1646655200000|2022-03-07 12:13:20|100016|99965.9|100011|99960.9|100022|99971.7|100006|99956.4|62
1646655210000|2022-03-07 12:13:30|100010|99959.8|100010|99960.3|100018|99967.5|100006|99956.5|53
1646655220000|2022-03-07 12:13:40|100009|99958.6|100006|99956.5|100013|99963|100005|99954.6|65
1646655230000|2022-03-07 12:13:50|100006|99955.6|100010|99959.6|100015|99964.9|100006|99955.5|58
1646655240000|2022-03-07 12:14:00|100009|99959.4|100023|99972.7|100025|99974.8|100007|99957.1|62
1646655250000|2022-03-07 12:14:10|100023|99973.3|100025|99974.9|100029|99979.4|100016|99965.8|62
1646655260000|2022-03-07 12:14:20|100031|99980.7|100020|99970|100031|99980.7|100019|99969|62
1646655270000|2022-03-07 12:14:30|100020|99970.5|100015|99965|100021|99970.6|100006|99955.5|47
1646655280000|2022-03-07 12:14:40|100014|99963.6|99989.1|99939.1|100015|99965.4|99989.1|99939.1|58
1646655290000|2022-03-07 12:14:50|99981.9|99931.9|99989.2|99939.2|99990.8|99940.8|99967.7|99917.7|57
1646655300000|2022-03-07 12:15:00|99987.6|99937.6|99988.8|99938.8|100036|99985.7|99984.4|99934.4|73
1646655310000|2022-03-07 12:15:10|99990|99940|99973.5|99923.5|99992.9|99942.9|99962.3|99912.3|73
1646655320000|2022-03-07 12:15:20|99973.6|99923.6|99981.8|99931.8|99986.8|99936.8|99973.2|99923.2|67
1646655330000|2022-03-07 12:15:30|99982|99932|99975.8|99925.8|99985.1|99935.1|99972.8|99922.8|64
1646655340000|2022-03-07 12:15:40|99975.9|99925.9|99982.8|99932.8|99987.6|99937.6|99975.9|99925.9|62
1646655350000|2022-03-07 12:15:50|99984.9|99934.9|99990|99940|99990|99940|99984.6|99934.6|64
1646655360000|2022-03-07 12:16:00|99991.1|99941.1|99964|99914|99991.2|99941.2|99958.9|99908.9|69
1646655370000|2022-03-07 12:16:10|99964.5|99914.5|99959.3|99909.3|99972.2|99922.2|99957.7|99907.7|59
1646655380000|2022-03-07 12:16:20|99959.1|99909.1|99961.5|99911.5|99967.2|99917.2|99954.8|99904.8|51
1646655390000|2022-03-07 12:16:30|99962.3|99912.3|99955.1|99905.1|99962.6|99912.6|99955.1|99905.1|53
1646655400000|2022-03-07 12:16:40|99955|99905|99934.9|99884.9|99958.7|99908.7|99931.3|99881.3|56
1646655410000|2022-03-07 12:16:50|99934.8|99884.8|99939|99889|99943|99893|99933.8|99883.8|44
1646655420000|2022-03-07 12:17:00|99940.1|99890.1|99932.3|99882.3|99942.2|99892.2|99931.6|99881.6|50
1646655430000|2022-03-07 12:17:10|99931.6|99881.6|99910.3|99860.3|99932.5|99882.5|99909.6|99859.6|66
1646655440000|2022-03-07 12:17:20|99909.9|99859.9|99891.9|99841.9|99912.6|99862.6|99891.9|99841.9|71
1646655450000|2022-03-07 12:17:30|99893.1|99843.1|99919.1|99869.1|99923.5|99873.5|99893.1|99843.1|75
1646655460000|2022-03-07 12:17:40|99916.4|99866.4|99958.7|99908.7|99960|99910|99911.4|99861.4|71
1646655470000|2022-03-07 12:17:50|99959.2|99909.2|99881.4|99831.4|99969.1|99919.1|99881.2|99831.2|75
1646655480000|2022-03-07 12:18:00|99884.7|99834.7|99884.6|99834.6|99891.7|99841.7|99875.6|99825.6|68
1646655490000|2022-03-07 12:18:10|99884.2|99834.2|99873.7|99823.7|99886|99836|99869.5|99819.5|71
1646655500000|2022-03-07 12:18:20|99875.1|99825.1|99879.1|99829.1|99879.5|99829.5|99870.4|99820.4|61
1646655510000|2022-03-07 12:18:30|99880.4|99830.4|99876.9|99826.9|99880.4|99830.4|99870.3|99820.3|61
1646655520000|2022-03-07 12:18:40|99876.6|99826.6|99875.4|99825.4|99886.5|99836.5|99874.6|99824.6|58
1646655530000|2022-03-07 12:18:50|99877.6|99827.6|99886.1|99836.1|99890|99840|99872.1|99822.1|62
1646655540000|2022-03-07 12:19:00|99886|99836|99875|99825|99886|99836|99869|99819|74
1646655550000|2022-03-07 12:19:10|99873.6|99823.6|99884.2|99834.2|99890.4|99840.4|99871.6|99821.6|64
1646655560000|2022-03-07 12:19:20|99886.3|99836.3|99883.3|99833.3|99886.3|99836.3|99873.1|99823.1|74
1646655570000|2022-03-07 12:19:30|99883.1|99833.1|99880.1|99830.1|99885.9|99835.9|99871.2|99821.2|60
1646655580000|2022-03-07 12:19:40|99879.2|99829.2|99880.6|99830.6|99880.7|99830.7|99873.4|99823.4|62
1646655590000|2022-03-07 12:19:50|99880.5|99830.5|99879.2|99829.2|99882.4|99832.4|99874.6|99824.6|65
1646655600000|2022-03-07 12:20:00|99879.1|99829.1|99873.8|99823.8|99883.1|99833.1|99872.2|99822.2|76
1646655610000|2022-03-07 12:20:10|99873.3|99823.3|99875.5|99825.5|99887.5|99837.5|99868.8|99818.8|65
1646655620000|2022-03-07 12:20:20|99877|99827|99875.9|99825.9|99879.4|99829.4|99870.8|99820.8|62
1646655630000|2022-03-07 12:20:30|99874.9|99824.9|99872.8|99822.8|99882.8|99832.8|99868.4|99818.4|70
1646655640000|2022-03-07 12:20:40|99871.9|99821.9|99865.3|99815.3|99875.2|99825.2|99863.7|99813.7|67
1646655650000|2022-03-07 12:20:50|99867.4|99817.4|99866.5|99816.5|99871.1|99821.1|99859.3|99809.3|71
1646655660000|2022-03-07 12:21:00|99866.9|99816.9|99864.1|99814.1|99870.4|99820.4|99858.3|99808.3|72
1646655670000|2022-03-07 12:21:10|99863.3|99813.3|99853.4|99803.4|99867.4|99817.4|99852.3|99802.3|68
1646655680000|2022-03-07 12:21:20|99849.9|99799.9|99834.2|99784.2|99849.9|99799.9|99832.5|99782.5|72
1646655690000|2022-03-07 12:21:30|99835.8|99785.8|99776|99726|99838.8|99788.8|99776|99726|76
1646655700000|2022-03-07 12:21:40|99777.5|99727.5|99830.3|99780.3|99830.3|99780.3|99773.9|99723.9|73
1646655710000|2022-03-07 12:21:50|99831.1|99781.1|99846.3|99796.3|99850.9|99800.9|99826.4|99776.4|76
1646655720000|2022-03-07 12:22:00|99845.4|99795.4|99843.4|99793.4|99845.4|99795.4|99828.7|99778.7|74
1646655730000|2022-03-07 12:22:10|99843|99793|99845.4|99795.4|99852.3|99802.3|99842.3|99792.3|67
1646655740000|2022-03-07 12:22:20|99845|99795|99841.7|99791.7|99847.9|99797.9|99831.5|99781.5|71
1646655750000|2022-03-07 12:22:30|99840.6|99790.6|99900.9|99850.9|99902.8|99852.8|99839.9|99789.9|75
1646655760000|2022-03-07 12:22:40|99901.2|99851.2|99917.2|99867.2|99923.6|99873.6|99901.1|99851.1|70
1646655770000|2022-03-07 12:22:50|99917.6|99867.6|99916|99866|99923.1|99873.1|99907.2|99857.2|57
1646655780000|2022-03-07 12:23:00|99916.4|99866.4|99925.9|99875.9|99929.6|99879.6|99916|99866|68
1646655790000|2022-03-07 12:23:10|99927.4|99877.4|99919.3|99869.3|99945.2|99895.2|99919.3|99869.3|72
1646655800000|2022-03-07 12:23:20|99920.1|99870.1|99909.9|99859.9|99923.7|99873.7|99908.8|99858.8|63
1646655810000|2022-03-07 12:23:30|99910|99860|99910|99860|99915.8|99865.8|99909.5|99859.5|53
1646655820000|2022-03-07 12:23:40|99910.1|99860.1|99908.7|99858.7|99910.1|99860.1|99901.2|99851.2|61
1646655830000|2022-03-07 12:23:50|99909|99859|99864|99814|99909|99859|99864|99814|65
1646655840000|2022-03-07 12:24:00|99865.7|99815.7|99857.5|99807.5|99866|99816|99850.8|99800.8|59
1646655850000|2022-03-07 12:24:10|99857.9|99807.9|99876.1|99826.1|99876.8|99826.8|99857.9|99807.9|52
1646655860000|2022-03-07 12:24:20|99875.7|99825.7|99914.9|99864.9|99925|99875|99874.1|99824.1|74
1646655870000|2022-03-07 12:24:30|99915.7|99865.7|99924|99874|99934.8|99884.8|99913.4|99863.4|58
1646655880000|2022-03-07 12:24:40|99924.6|99874.6|99919.4|99869.4|99929.1|99879.1|99911.4|99861.4|60
1646655890000|2022-03-07 12:24:50|99920|99870|99972.4|99922.4|99975|99925|99917.4|99867.4|71
1646655900000|2022-03-07 12:25:00|99972|99922|99961.5|99911.5|99972|99922|99961.3|99911.3|66
1646655910000|2022-03-07 12:25:10|99961.8|99911.8|99946.4|99896.4|99962.7|99912.7|99944.9|99894.9|58
1646655920000|2022-03-07 12:25:20|99946.1|99896.1|99899.8|99849.8|99947.5|99897.5|99899.8|99849.8|69
1646655930000|2022-03-07 12:25:30|99903|99853|99897.6|99847.6|99906.2|99856.2|99889.7|99839.7|68
1646655940000|2022-03-07 12:25:40|99899|99849|99892|99842|99899.2|99849.2|99887.2|99837.2|68
1646655950000|2022-03-07 12:25:50|99890.1|99840.1|99859.2|99809.2|99890.1|99840.1|99858.9|99808.9|75
1646655960000|2022-03-07 12:26:00|99860|99810|99867.4|99817.4|99872.4|99822.4|99853.4|99803.4|76
1646655970000|2022-03-07 12:26:10|99872.3|99822.3|99904.6|99854.6|99915.5|99865.5|99872.3|99822.3|72
1646655980000|2022-03-07 12:26:20|99904.7|99854.7|99930.5|99880.5|99939.7|99889.7|99903.8|99853.8|72
1646655990000|2022-03-07 12:26:30|99929.3|99879.3|99919.4|99869.4|99933.7|99883.7|99913.5|99863.5|75
1646656000000|2022-03-07 12:26:40|99919.1|99869.1|99938|99888|99949|99899|99915.2|99865.2|73
1646656010000|2022-03-07 12:26:50|99937.2|99887.2|99903.3|99853.3|99937.2|99887.2|99896.9|99846.9|75
1646656020000|2022-03-07 12:27:00|99906.3|99856.3|99926|99876|99928.1|99878.1|99899.7|99849.7|76
1646656030000|2022-03-07 12:27:10|99927.3|99877.3|99913.4|99863.4|99950.5|99900.5|99912.8|99862.8|72
1646656040000|2022-03-07 12:27:20|99915.9|99865.9|99858.3|99808.3|99919.7|99869.7|99858.3|99808.3|58
1646656050000|2022-03-07 12:27:30|99853.7|99803.7|99871.9|99821.9|99874.6|99824.6|99839.6|99781.3|72
1646656060000|2022-03-07 12:27:40|99871.7|99821.7|99882.2|99832.2|99887.9|99837.9|99869.1|99819.1|74
1646656070000|2022-03-07 12:27:50|99880.4|99830.4|99870.1|99820.1|99893.2|99843.2|99870.1|99820.1|70
1646656080000|2022-03-07 12:28:00|99864.5|99814.5|99867.7|99817.7|99885.3|99835.3|99855.5|99805.5|78
1646656090000|2022-03-07 12:28:10|99866.8|99816.8|99812.4|99762.4|99866.8|99816.8|99803.5|99753.5|80
1646656100000|2022-03-07 12:28:20|99811.1|99761.1|99804.7|99754.7|99811.1|99761.1|99793|99739.5|73
1646656110000|2022-03-07 12:28:30|99803.9|99753.9|99816.5|99766.5|99816.5|99766.5|99789.4|99739.4|71
1646656120000|2022-03-07 12:28:40|99817.4|99767.4|99764.5|99714.5|99817.4|99767.4|99757.8|99707.8|75
1646656130000|2022-03-07 12:28:50|99765.9|99715.9|99751.6|99701.6|99771.9|99721.9|99748.3|99698.3|76
1646656140000|2022-03-07 12:29:00|99753.5|99703.5|99764.3|99714.3|99771.9|99721.9|99747.6|99697.6|75
1646656150000|2022-03-07 12:29:10|99765|99715|99754.6|99704.6|99767.4|99717.4|99743.4|99693.4|75
1646656160000|2022-03-07 12:29:20|99754.7|99704.7|99766.9|99716.9|99773.7|99723.7|99746.2|99696.2|72
1646656170000|2022-03-07 12:29:30|99770.7|99720.7|99864.3|99814.3|99868.3|99818.3|99770.7|99720.7|74
1646656180000|2022-03-07 12:29:40|99862.7|99812.7|99811.7|99761.7|99869.9|99819.9|99804.2|99754.2|71
1646656190000|2022-03-07 12:29:50|99814.4|99764.4|99796.3|99746.3|99818.9|99768.9|99792.5|99742.5|67
1646656200000|2022-03-07 12:30:00|99812|99762|99806.4|99756.4|99812|99762|99796.7|99746.7|66
1646656210000|2022-03-07 12:30:10|99806|99756|99829.5|99779.5|99835.5|99785.5|99799.7|99749.7|75
1646656220000|2022-03-07 12:30:20|99830.6|99780.6|99822.2|99772.2|99830.6|99780.6|99812|99762|63
1646656230000|2022-03-07 12:30:30|99820.8|99770.8|99840.7|99790.7|99854.5|99804.5|99820.8|99770.8|70
1646656240000|2022-03-07 12:30:40|99837.7|99787.7|99851.1|99801.1|99852|99802|99833.4|99783.4|70
1646656250000|2022-03-07 12:30:50|99854.4|99804.4|99831|99781|99856.1|99806.1|99823.9|99773.9|74
1646656260000|2022-03-07 12:31:00|99825.8|99775.8|99826.5|99776.5|99833.5|99783.5|99820.7|99770.7|64
1646656270000|2022-03-07 12:31:10|99825.9|99775.9|99805.4|99755.4|99827.3|99777.3|99804.2|99754.2|76
1646656280000|2022-03-07 12:31:20|99806.2|99756.2|99802.4|99752.4|99814.5|99764.5|99796.6|99746.6|72
1646656290000|2022-03-07 12:31:30|99803|99753|99796.6|99746.6|99808.6|99758.6|99792.7|99742.7|72
1646656300000|2022-03-07 12:31:40|99793.5|99743.5|99801.6|99751.6|99807.5|99757.5|99791.5|99741.5|69
1646656310000|2022-03-07 12:31:50|99800.2|99750.2|99789.7|99739.7|99808|99758|99785.4|99735.4|63
1646656320000|2022-03-07 12:32:00|99791.4|99741.4|99739.4|99689.4|99793.4|99743.4|99732.4|99682.4|70
1646656330000|2022-03-07 12:32:10|99737.2|99687.2|99682.8|99632.8|99741|99691|99677.9|99618.4|66
1646656340000|2022-03-07 12:32:20|99682.9|99632.9|99662.9|99612.9|99683.4|99633.4|99661.4|99611.4|73
1646656350000|2022-03-07 12:32:30|99662.4|99612.4|99703|99653|99704.3|99654.3|99661.1|99611.1|76
1646656360000|2022-03-07 12:32:40|99705.5|99655.5|99724.1|99674.1|99742.8|99692.8|99705.5|99655.5|74
1646656370000|2022-03-07 12:32:50|99722.8|99672.8|99696.1|99646.1|99722.8|99672.8|99692.1|99642.1|73
1646656380000|2022-03-07 12:33:00|99693|99643|99714.2|99664.2|99721.6|99671.6|99693|99643|72
1646656390000|2022-03-07 12:33:10|99717.7|99667.7|99712.6|99662.6|99725.7|99675.7|99712.6|99662.6|66
1646656400000|2022-03-07 12:33:20|99709.8|99659.8|99721.5|99671.5|99725.9|99675.9|99709.8|99659.8|70
1646656410000|2022-03-07 12:33:30|99720|99670|99715.5|99665.5|99723.4|99673.4|99712.7|99662.7|65
1646656420000|2022-03-07 12:33:40|99715.4|99665.4|99656.4|99606.4|99719.4|99669.4|99656.4|99606.4|72
1646656430000|2022-03-07 12:33:50|99640|99590|99622|99572|99659.3|99609.3|99607.5|99557.5|79
1646656440000|2022-03-07 12:34:00|99619.6|99569.6|99639.5|99589.5|99665.1|99615.1|99589.4|99539.4|80
1646656450000|2022-03-07 12:34:10|99643|99569.8|99548.3|99498.3|99643|99583.7|99543.3|99493.3|79
1646656460000|2022-03-07 12:34:20|99549.2|99499.2|99574.8|99524.8|99576.6|99526.6|99549.2|99499.2|78
1646656470000|2022-03-07 12:34:30|99574.6|99524.6|99615.2|99565.2|99615.2|99565.2|99567|99511.5|79
1646656480000|2022-03-07 12:34:40|99616.9|99566.9|99628.6|99578.6|99655.2|99605.2|99616|99566|76
1646656490000|2022-03-07 12:34:50|99627.2|99577.2|99617.8|99567.8|99630.1|99580.1|99616.9|99566.9|69
1646656500000|2022-03-07 12:35:00|99617.4|99567.4|99631.7|99581.7|99631.7|99581.7|99603.5|99553.5|75
1646656510000|2022-03-07 12:35:10|99631.9|99581.9|99695.1|99645.1|99695.1|99645.1|99631.3|99581.3|77
1646656520000|2022-03-07 12:35:20|99696.9|99646.9|99695.6|99645.6|99706.1|99656.1|99693.1|99643.1|69
1646656530000|2022-03-07 12:35:30|99695.5|99645.5|99613|99563|99697.8|99647.8|99609.6|99528.1|78
1646656540000|2022-03-07 12:35:40|99611.6|99561.6|99608.7|99558.7|99623.8|99573.8|99593.4|99543.4|73
1646656550000|2022-03-07 12:35:50|99608.4|99558.4|99571.7|99521.7|99608.4|99558.4|99568.5|99518.5|70
1646656560000|2022-03-07 12:36:00|99571.8|99521.8|99535.2|99485.2|99574.5|99524.5|99535.2|99485.2|74
1646656570000|2022-03-07 12:36:10|99534|99484|99557.9|99507.9|99559.6|99509.6|99531|99481|73
1646656580000|2022-03-07 12:36:20|99557.5|99507.5|99567.1|99517.1|99569.2|99519.2|99548.9|99498.9|77
1646656590000|2022-03-07 12:36:30|99567.9|99517.9|99521.6|99471.6|99573.1|99523.1|99513.2|99459.3|74
1646656600000|2022-03-07 12:36:40|99516.8|99466.8|99476|99426|99523|99473|99476|99426|77
1646656610000|2022-03-07 12:36:50|99476.9|99426.9|99478.6|99428.6|99482.3|99432.3|99459|99409|70
1646656620000|2022-03-07 12:37:00|99480.4|99430.4|99545|99495|99545|99495|99480.4|99430.4|76
1646656630000|2022-03-07 12:37:10|99552.9|99502.9|99544.2|99494.2|99567.7|99517.7|99544.2|99494.2|73
1646656640000|2022-03-07 12:37:20|99540.8|99490.8|99488.4|99438.4|99541.8|99491.8|99462.7|99400.2|77
1646656650000|2022-03-07 12:37:30|99487.4|99437.4|99456.5|99406.5|99489|99439|99449.3|99399.3|78
1646656660000|2022-03-07 12:37:40|99456.8|99406.8|99469.4|99419.4|99473.9|99423.9|99456.8|99406.8|68
1646656670000|2022-03-07 12:37:50|99473.2|99423.2|99465.5|99391.3|99473.2|99423.2|99449|99391.1|69
1646656680000|2022-03-07 12:38:00|99451.5|99401.5|99396|99346|99468.2|99407.1|99377.2|99327.2|77
1646656690000|2022-03-07 12:38:10|99394.2|99344.2|99368.6|99318.6|99418.5|99368.5|99365.4|99315.4|76
1646656700000|2022-03-07 12:38:20|99365.7|99315.7|99386.1|99336.1|99397.3|99347.3|99364.1|99314.1|78
1646656710000|2022-03-07 12:38:30|99386.3|99336.3|99404.3|99354.3|99406.7|99356.7|99377.1|99327.1|80
1646656720000|2022-03-07 12:38:40|99402.6|99352.6|99384.6|99334.6|99403.6|99353.6|99371.3|99323.3|75
1646656730000|2022-03-07 12:38:50|99384.9|99334.9|99358.6|99308.6|99384.9|99334.9|99356.8|99306.8|77
1646656740000|2022-03-07 12:39:00|99358.7|99308.7|99411.5|99361.5|99414.1|99364.1|99358.7|99308.7|77
1646656750000|2022-03-07 12:39:10|99413.1|99363.1|99428.2|99378.2|99435.4|99385.4|99411|99361|76
1646656760000|2022-03-07 12:39:20|99428|99378|99442.5|99392.5|99442.5|99392.5|99421.5|99371.5|75
1646656770000|2022-03-07 12:39:30|99441.6|99391.6|99440.4|99390.4|99442.2|99392.2|99430.5|99380.5|63
1646656780000|2022-03-07 12:39:40|99438|99388|99443.8|99393.8|99447|99397|99435.5|99385.5|66
1646656790000|2022-03-07 12:39:50|99443.9|99393.9|99433.6|99383.6|99443.9|99393.9|99425.3|99375.3|71
1646656800000|2022-03-07 12:40:00|99438.1|99388.1|99447.1|99397.1|99449.1|99399.1|99404|99354|78
1646656810000|2022-03-07 12:40:10|99447.2|99397.2|99462.7|99412.7|99469.5|99419.5|99441.3|99391.3|73
1646656820000|2022-03-07 12:40:20|99464.8|99414.8|99488.5|99438.5|99490.9|99440.9|99452.9|99402.9|73
1646656830000|2022-03-07 12:40:30|99487.7|99437.7|99503|99453|99506.3|99456.3|99478.7|99428.7|72
1646656840000|2022-03-07 12:40:40|99504.8|99454.8|99519.6|99469.6|99527.6|99477.6|99499|99449|77
1646656850000|2022-03-07 12:40:50|99519.5|99469.5|99492|99442|99529.4|99479.4|99485.2|99435.2|75
1646656860000|2022-03-07 12:41:00|99492.7|99442.7|99489.4|99439.4|99518.8|99468.8|99488.8|99438.8|75
1646656870000|2022-03-07 12:41:10|99488.9|99438.9|99491.4|99441.4|99500.8|99450.8|99487|99437|68
1646656880000|2022-03-07 12:41:20|99491.8|99441.8|99471|99421|99495.8|99445.8|99466.4|99416.4|62
1646656890000|2022-03-07 12:41:30|99471.8|99421.8|99454.4|99404.4|99472|99422|99451.8|99401.8|65
1646656900000|2022-03-07 12:41:40|99453.5|99403.5|99455.2|99405.2|99474.8|99424.8|99453.2|99403.2|71
1646656910000|2022-03-07 12:41:50|99455.7|99405.7|99457.1|99407.1|99462.8|99412.8|99454.4|99404.4|49
1646656920000|2022-03-07 12:42:00|99458|99408|99481.5|99431.5|99482|99432|99455.6|99405.6|69
1646656930000|2022-03-07 12:42:10|99483.9|99433.9|99497.1|99447.1|99497.1|99447.1|99482.6|99432.6|63
1646656940000|2022-03-07 12:42:20|99496.3|99446.3|99515.9|99465.9|99516.9|99466.9|99476|99426|67
1646656950000|2022-03-07 12:42:30|99520.9|99470.9|99612.4|99562.4|99632.7|99566.2|99520.9|99470.9|78
1646656960000|2022-03-07 12:42:40|99612.7|99562.7|99585.9|99535.9|99613.2|99563.2|99555|99505|76
1646656970000|2022-03-07 12:42:50|99587.1|99537.1|99625.2|99575.2|99639.2|99589.2|99587.1|99537.1|73
1646656980000|2022-03-07 12:43:00|99623.7|99573.7|99686|99636|99686|99636|99621.9|99570.1|75
1646656990000|2022-03-07 12:43:10|99685.6|99635.6|99733.6|99683.6|99751.5|99689.9|99683.5|99633.5|79
1646657000000|2022-03-07 12:43:20|99736.8|99686.8|99719|99669|99751.9|99701.9|99717.9|99667.9|77
1646657010000|2022-03-07 12:43:30|99722.8|99672.8|99710|99660|99734.6|99684.6|99710|99660|73
1646657020000|2022-03-07 12:43:40|99710.4|99660.4|99721.8|99671.8|99781.8|99731.8|99704.1|99654.1|76
1646657030000|2022-03-07 12:43:50|99732.8|99662.6|99716.6|99666.6|99733.6|99667|99684|99623.4|78
1646657040000|2022-03-07 12:44:00|99712|99662|99694.6|99644.6|99712|99662|99686.7|99636.7|66
1646657050000|2022-03-07 12:44:10|99693.9|99643.9|99695.9|99645.9|99699.5|99649.5|99691.9|99641.9|70
1646657060000|2022-03-07 12:44:20|99695.7|99645.7|99707.1|99657.1|99710.2|99660.2|99694.9|99644.9|65
1646657070000|2022-03-07 12:44:30|99706.8|99656.8|99701.4|99651.4|99707.3|99657.3|99687.9|99637.9|69
1646657080000|2022-03-07 12:44:40|99707.8|99657.8|99698.9|99648.9|99707.8|99657.8|99681.6|99631.6|73
1646657090000|2022-03-07 12:44:50|99699.8|99649.8|99705.5|99655.5|99707|99657|99689.2|99639.2|70
1646657100000|2022-03-07 12:45:00|99704.5|99654.5|99747.3|99697.3|99747.3|99697.3|99703.1|99653.1|76
1646657110000|2022-03-07 12:45:10|99744.3|99694.3|99742.9|99692.9|99759.7|99709.7|99739.5|99689.5|79
1646657120000|2022-03-07 12:45:20|99743|99693|99690.7|99640.7|99743|99693|99690.7|99640.7|80
1646657130000|2022-03-07 12:45:30|99689.5|99639.5|99688.3|99638.3|99694.5|99644.5|99685.2|99635.2|64
1646657140000|2022-03-07 12:45:40|99687.5|99637.5|99674|99624|99689.7|99639.7|99668.4|99618.4|74
1646657150000|2022-03-07 12:45:50|99674.3|99624.3|99697.7|99647.7|99699|99649|99674.2|99624.2|76
1646657160000|2022-03-07 12:46:00|99696.4|99646.4|99725.4|99675.4|99735.1|99685.1|99696.4|99646.4|76
1646657170000|2022-03-07 12:46:10|99724.6|99674.6|99771.7|99721.7|99772.7|99722.7|99724.5|99674.5|75
1646657180000|2022-03-07 12:46:20|99769.1|99719.1|99755|99705|99772.8|99722.8|99753.3|99703.3|77
1646657190000|2022-03-07 12:46:30|99756.8|99706.8|99771.9|99721.9|99775.9|99725.9|99754.1|99704.1|68
1646657200000|2022-03-07 12:46:40|99776|99726|99734.9|99684.9|99785.8|99735.8|99734.9|99684.9|77
1646657210000|2022-03-07 12:46:50|99736.2|99686.2|99764.5|99714.5|99766.6|99716.6|99732.6|99682.6|74
1646657220000|2022-03-07 12:47:00|99763.5|99713.5|99762.5|99712.5|99775.7|99725.7|99739.9|99689.9|79
1646657230000|2022-03-07 12:47:10|99768.2|99718.2|99757.7|99707.7|99781.4|99731.4|99754.3|99704.3|76
1646657240000|2022-03-07 12:47:20|99756.5|99706.5|99784.4|99734.4|99787.2|99737.2|99747.9|99697.9|77
1646657250000|2022-03-07 12:47:30|99785.2|99735.2|99784.8|99734.8|99792.7|99742.7|99781.8|99731.8|75
1646657260000|2022-03-07 12:47:40|99784.6|99734.6|99793.4|99743.4|99794.4|99744.4|99781.3|99731.3|65
1646657270000|2022-03-07 12:47:50|99791.8|99741.8|99789.8|99739.8|99794.4|99744.4|99786.6|99736.6|68
1646657280000|2022-03-07 12:48:00|99790.2|99740.2|99784.5|99734.5|99790.8|99740.8|99752.7|99702.7|77
1646657290000|2022-03-07 12:48:10|99785.8|99735.8|99778.6|99728.6|99797.4|99747.4|99771.8|99721.8|77
1646657300000|2022-03-07 12:48:20|99786.3|99736.3|99752.5|99702.5|99787.6|99737.6|99752|99702|75
1646657310000|2022-03-07 12:48:30|99751.7|99701.7|99757.7|99707.7|99763.6|99713.6|99744.6|99694.6|74
1646657320000|2022-03-07 12:48:40|99759.5|99709.5|99731.6|99681.6|99763.5|99713.5|99716.4|99666.4|78
1646657330000|2022-03-07 12:48:50|99727.5|99677.5|99725.2|99675.2|99732.9|99682.9|99713|99663|76
1646657340000|2022-03-07 12:49:00|99723|99673|99701.2|99651.2|99742.8|99692.8|99701.2|99651.2|79
1646657350000|2022-03-07 12:49:10|99702.7|99652.7|99704.1|99654.1|99709|99659|99695.8|99645.8|75
1646657360000|2022-03-07 12:49:20|99706.4|99656.4|99711.9|99661.9|99724.4|99674.4|99706.4|99656.4|74
1646657370000|2022-03-07 12:49:30|99711.7|99661.7|99735.9|99685.9|99744.3|99691.5|99710.6|99660.6|65
1646657380000|2022-03-07 12:49:40|99736.6|99686.6|99728.8|99678.8|99743.6|99693.6|99687.1|99637.1|79
1646657390000|2022-03-07 12:49:50|99725.5|99675.5|99757.2|99707.2|99757.2|99707.2|99718.6|99666.3|71
1646657400000|2022-03-07 12:50:00|99755.4|99705.4|99787.5|99737.5|99788.3|99738.3|99754.2|99704.2|72
1646657410000|2022-03-07 12:50:10|99784|99734|99765.8|99715.8|99790.1|99740.1|99763.2|99713.2|74
1646657420000|2022-03-07 12:50:20|99766|99716|99711.8|99661.8|99766.3|99716.3|99709|99659|76
1646657430000|2022-03-07 12:50:30|99715.7|99665.7|99734.9|99684.9|99735.8|99685.8|99712.6|99662.6|72
1646657440000|2022-03-07 12:50:40|99736.4|99686.4|99719.2|99669.2|99738.7|99688.7|99716.5|99666.5|71
1646657450000|2022-03-07 12:50:50|99720|99670|99707.4|99657.4|99721.6|99671.6|99707.4|99657.4|64
1646657460000|2022-03-07 12:51:00|99708.3|99658.3|99694.9|99644.9|99714.8|99664.8|99694.9|99644.9|69
1646657470000|2022-03-07 12:51:10|99696.7|99646.7|99726.8|99676.8|99731.5|99681.5|99695.4|99645.4|74
1646657480000|2022-03-07 12:51:20|99726.4|99676.4|99730.6|99680.6|99737.1|99687.1|99718.7|99668.7|68
1646657490000|2022-03-07 12:51:30|99731.1|99681.1|99735.5|99685.5|99743.1|99693.1|99728.8|99678.8|68
1646657500000|2022-03-07 12:51:40|99736.2|99686.2|99733.8|99683.8|99742.8|99692.8|99727.2|99677.2|69
1646657510000|2022-03-07 12:51:50|99732.8|99682.8|99731.2|99681.2|99736.4|99686.4|99728.9|99678.9|53
1646657520000|2022-03-07 12:52:00|99729.6|99679.6|99693.1|99643.1|99729.6|99679.6|99692.4|99642.4|69
1646657530000|2022-03-07 12:52:10|99695.3|99645.3|99702.5|99652.5|99702.5|99652.5|99686|99636|64
1646657540000|2022-03-07 12:52:20|99701.8|99651.8|99734.5|99684.5|99738.1|99688.1|99701|99651|72
1646657550000|2022-03-07 12:52:30|99736|99686|99743.8|99693.8|99752.3|99702.3|99736|99686|69
1646657560000|2022-03-07 12:52:40|99744.7|99694.7|99743.6|99693.6|99744.9|99694.9|99730.1|99680.1|53
1646657570000|2022-03-07 12:52:50|99744.5|99694.5|99768|99718|99768.4|99718.4|99743.6|99693.6|66
1646657580000|2022-03-07 12:53:00|99767.9|99717.9|99739|99689|99769.8|99719.8|99735.9|99685.9|67
1646657590000|2022-03-07 12:53:10|99738.5|99688.5|99769|99719|99769|99719|99728.3|99678.3|78
1646657600000|2022-03-07 12:53:20|99769.7|99719.7|99736.3|99686.3|99795|99745|99729.4|99679.4|77
1646657610000|2022-03-07 12:53:30|99734.8|99684.8|99698.3|99648.3|99736.3|99686.3|99698.3|99648.3|74
1646657620000|2022-03-07 12:53:40|99695.6|99645.6|99625.4|99575.4|99697.1|99647.1|99625.4|99575.4|77
1646657630000|2022-03-07 12:53:50|99627.4|99577.4|99611.2|99561.2|99631.3|99581.3|99579.4|99529.4|76
1646657640000|2022-03-07 12:54:00|99600.4|99550.4|99607.4|99557.4|99626.7|99576.7|99592.5|99542.5|78
1646657650000|2022-03-07 12:54:10|99610.5|99560.5|99651.4|99601.4|99657|99607|99610.1|99560.1|77
1646657660000|2022-03-07 12:54:20|99652.2|99602.2|99646.9|99596.9|99657.6|99607.6|99637.5|99583.1|71
1646657670000|2022-03-07 12:54:30|99644.9|99594.9|99657.1|99607.1|99659.3|99609.3|99643.5|99593.5|74
1646657680000|2022-03-07 12:54:40|99655.5|99605.5|99673.6|99623.6|99674|99624|99650.9|99591.5|69
1646657690000|2022-03-07 12:54:50|99674.3|99624.3|99657.2|99607.2|99681.1|99631.1|99657.2|99607.2|62
1646657700000|2022-03-07 12:55:00|99655.2|99605.2|99663.3|99613.3|99669.8|99619.8|99654.3|99604.3|66
1646657710000|2022-03-07 12:55:10|99665.2|99615.2|99656.1|99606.1|99678.1|99628.1|99655.4|99605.4|70
1646657720000|2022-03-07 12:55:20|99654.8|99604.8|99669.6|99619.6|99670.9|99620.9|99651.9|99601.9|71
1646657730000|2022-03-07 12:55:30|99669.3|99619.3|99660.2|99610.2|99672.1|99622.1|99657.1|99607.1|71
1646657740000|2022-03-07 12:55:40|99656.5|99606.5|99611.1|99561.1|99659.3|99609.3|99609|99559|69
1646657750000|2022-03-07 12:55:50|99609.2|99559.2|99620.9|99570.9|99626.6|99576.6|99602.4|99552.4|69
1646657760000|2022-03-07 12:56:00|99621|99571|99637.8|99587.8|99643.8|99593.8|99621|99571|71
1646657770000|2022-03-07 12:56:10|99638.2|99588.2|99601.6|99551.6|99645.5|99595.5|99597.8|99547.8|72
1646657780000|2022-03-07 12:56:20|99600.1|99550.1|99607.2|99557.2|99609.5|99559.5|99599|99549|63
1646657790000|2022-03-07 12:56:30|99608.4|99558.4|99602.6|99552.6|99620.5|99570.5|99602.6|99552.6|69
1646657800000|2022-03-07 12:56:40|99603.7|99553.7|99677.2|99627.2|99696.8|99627.2|99600.7|99545.1|75
1646657810000|2022-03-07 12:56:50|99677.9|99627.9|99705.8|99655.8|99712|99655.8|99677.2|99623.7|77
1646657820000|2022-03-07 12:57:00|99705.4|99655.4|99680.8|99630.8|99706.5|99656.5|99671.5|99621.5|77
1646657830000|2022-03-07 12:57:10|99679.1|99629.1|99677.4|99627.4|99689.9|99639.9|99675.6|99625.6|71
1646657840000|2022-03-07 12:57:20|99672.9|99622.9|99690.2|99640.2|99693.7|99643.7|99672.8|99622.8|70
1646657850000|2022-03-07 12:57:30|99689.4|99639.4|99718.5|99668.5|99729.4|99679.4|99689.1|99639.1|73
1646657860000|2022-03-07 12:57:40|99718.1|99668.1|99715.5|99665.5|99720.2|99670.2|99708.9|99658.9|72
1646657870000|2022-03-07 12:57:50|99715.9|99665.9|99718.4|99668.4|99719.4|99669.4|99708.9|99658.9|63
1646657880000|2022-03-07 12:58:00|99718.7|99668.7|99731.4|99681.4|99733.3|99683.3|99717.3|99667.3|65
1646657890000|2022-03-07 12:58:10|99731|99681|99720.9|99670.9|99736.4|99686.4|99717.6|99667.6|68
1646657900000|2022-03-07 12:58:20|99721.7|99671.7|99726.9|99676.9|99730.1|99680.1|99718.8|99668.8|66
1646657910000|2022-03-07 12:58:30|99727.9|99677.9|99740.3|99690.3|99740.3|99690.3|99726.3|99676.3|58
1646657920000|2022-03-07 12:58:40|99739.2|99689.2|99709.6|99659.6|99739.2|99689.2|99705|99655|74
1646657930000|2022-03-07 12:58:50|99709|99659|99722.5|99672.5|99722.6|99672.6|99700.7|99650.7|71
1646657940000|2022-03-07 12:59:00|99722.4|99672.4|99704.8|99654.8|99722.4|99672.4|99697.8|99647.8|70
1646657950000|2022-03-07 12:59:10|99710.7|99660.7|99769.2|99719.2|99770|99720|99706.1|99656.1|78
1646657960000|2022-03-07 12:59:20|99769.7|99719.7|99773.8|99723.8|99774.1|99724.1|99758.8|99708.8|68
1646657970000|2022-03-07 12:59:30|99772|99722|99816.9|99766.9|99816.9|99766.9|99770.5|99720.5|78
1646657980000|2022-03-07 12:59:40|99818.3|99768.3|99796.3|99746.3|99825.9|99775.9|99793.8|99743.8|73
1646657990000|2022-03-07 12:59:50|99796.6|99746.6|99774.9|99724.9|99802.6|99752.6|99770.1|99720.1|73
1646658000000|2022-03-07 13:00:00|99770.8|99720.8|99692.2|99642.2|99770.8|99720.8|99672.8|99622.8|75
1646658010000|2022-03-07 13:00:10|99690.1|99640.1|99708.8|99658.8|99712.3|99662.3|99682.1|99632.1|75
1646658020000|2022-03-07 13:00:20|99707.5|99657.5|99747|99697|99766|99711.8|99705.6|99655.6|79
1646658030000|2022-03-07 13:00:30|99748.1|99698.1|99703.9|99653.9|99748.7|99698.7|99700.1|99650.1|77
1646658040000|2022-03-07 13:00:40|99704|99654|99710.5|99660.5|99712.2|99662.2|99703.8|99653.8|72
1646658050000|2022-03-07 13:00:50|99709.8|99659.8|99684.5|99634.5|99709.8|99659.8|99680.7|99630.7|73
1646658060000|2022-03-07 13:01:00|99683.2|99633.2|99704.9|99654.9|99705.4|99655.4|99682.8|99632.8|67
1646658070000|2022-03-07 13:01:10|99704.8|99654.8|99684.4|99634.4|99707.4|99657.4|99683.3|99633.3|73
1646658080000|2022-03-07 13:01:20|99683.5|99633.5|99694.7|99644.7|99696.5|99646.5|99683.5|99633.5|68
1646658090000|2022-03-07 13:01:30|99695.7|99645.7|99696.2|99646.2|99707|99657|99693.9|99643.9|60
1646658100000|2022-03-07 13:01:40|99695.7|99645.7|99691.6|99641.6|99695.7|99645.7|99689.7|99639.7|64
1646658110000|2022-03-07 13:01:50|99692|99642|99691|99641|99695.5|99645.5|99679.9|99629.9|64
1646658120000|2022-03-07 13:02:00|99690.8|99640.8|99697.3|99647.3|99697.6|99647.6|99687|99637|73
1646658130000|2022-03-07 13:02:10|99697|99647|99715.4|99665.4|99721.8|99671.8|99695.7|99645.7|72
1646658140000|2022-03-07 13:02:20|99716.6|99666.6|99726.7|99676.7|99739.7|99689.7|99715.3|99665.3|68
1646658150000|2022-03-07 13:02:30|99727.8|99677.8|99716.2|99666.2|99733.8|99688.6|99713.3|99663.5|61
1646658160000|2022-03-07 13:02:40|99715.5|99665.5|99685.1|99635.1|99716.8|99666.8|99684.9|99634.9|68
1646658170000|2022-03-07 13:02:50|99685.4|99635.4|99685.4|99635.4|99689.3|99639.3|99679.6|99629.6|68
1646658180000|2022-03-07 13:03:00|99683.6|99633.6|99666.7|99616.7|99684.4|99634.4|99666.6|99616.6|69
1646658190000|2022-03-07 13:03:10|99666|99616|99655.3|99605.3|99666|99616|99634|99584|75
1646658200000|2022-03-07 13:03:20|99655.4|99605.4|99643.8|99593.8|99659.2|99609.2|99629.9|99579.9|62
1646658210000|2022-03-07 13:03:30|99644|99594|99661.4|99611.4|99661.4|99611.4|99644|99594|71
1646658220000|2022-03-07 13:03:40|99661.9|99611.9|99705.9|99655.9|99716.7|99666.7|99661.9|99611.9|69
1646658230000|2022-03-07 13:03:50|99706.2|99656.2|99724|99674|99728.8|99678.8|99703.6|99653.6|71
1646658240000|2022-03-07 13:04:00|99727.5|99677.5|99711.9|99661.9|99727.5|99677.5|99708.4|99658.4|69
1646658250000|2022-03-07 13:04:10|99712.4|99662.4|99699.8|99649.8|99714.5|99664.5|99689.3|99639.3|68
1646658260000|2022-03-07 13:04:20|99699.9|99649.9|99705|99655|99705|99655|99692|99642|60
1646658270000|2022-03-07 13:04:30|99704.3|99654.3|99653.5|99603.5|99708.8|99658.8|99653.5|99603.5|73
1646658280000|2022-03-07 13:04:40|99652.9|99602.9|99641.9|99591.9|99652.9|99602.9|99632|99582|73
1646658290000|2022-03-07 13:04:50|99643.3|99593.3|99640.3|99590.3|99644.7|99594.7|99627.6|99577.6|66
1646658300000|2022-03-07 13:05:00|99639.8|99589.8|99628.8|99578.8|99642.4|99592.4|99621.2|99571.2|65
1646658310000|2022-03-07 13:05:10|99629.2|99579.2|99643.2|99593.2|99649.4|99599.4|99628.2|99578.2|72
1646658320000|2022-03-07 13:05:20|99643.1|99593.1|99636.7|99586.7|99644.9|99594.9|99635.1|99585.1|71
1646658330000|2022-03-07 13:05:30|99637.7|99587.7|99619.5|99569.5|99638.9|99588.9|99609.1|99559.1|71
1646658340000|2022-03-07 13:05:40|99622.5|99572.5|99642.9|99592.9|99642.9|99592.9|99621.4|99571.4|71
1646658350000|2022-03-07 13:05:50|99642.7|99592.7|99646.1|99596.1|99670|99620|99640.8|99590.8|69
1646658360000|2022-03-07 13:06:00|99642.7|99592.7|99622.5|99572.5|99648.4|99598.4|99606.2|99556.2|76
1646658370000|2022-03-07 13:06:10|99621.4|99571.4|99653.1|99603.1|99653.7|99603.7|99610.3|99560.3|76
1646658380000|2022-03-07 13:06:20|99648.9|99598.9|99644.8|99594.8|99670.7|99620.7|99640.4|99590.4|73
1646658390000|2022-03-07 13:06:30|99646.6|99596.6|99690.1|99640.1|99691.2|99641.2|99644.3|99594.3|76
1646658400000|2022-03-07 13:06:40|99691.8|99641.8|99689.9|99639.9|99709|99659|99679.9|99629.9|69
1646658410000|2022-03-07 13:06:50|99690.2|99640.2|99666.6|99616.6|99691|99641|99665.2|99615.2|69
1646658420000|2022-03-07 13:07:00|99666.5|99616.5|99663.5|99613.5|99669.2|99619.2|99660.2|99610.2|68
1646658430000|2022-03-07 13:07:10|99663|99613|99655.1|99605.1|99663.9|99613.9|99642|99592|68
1646658440000|2022-03-07 13:07:20|99653.9|99603.9|99650.4|99600.4|99663.1|99613.1|99647|99597|66
1646658450000|2022-03-07 13:07:30|99650.5|99600.5|99656.5|99606.5|99657|99607|99648.3|99598.3|73
1646658460000|2022-03-07 13:07:40|99655.7|99605.7|99666.8|99616.8|99672.6|99622.6|99653.5|99603.5|69
1646658470000|2022-03-07 13:07:50|99663.3|99613.3|99660.2|99610.2|99665.3|99615.3|99643.1|99593.1|75
1646658480000|2022-03-07 13:08:00|99661.9|99611.9|99681.7|99631.7|99685.5|99635.5|99661.9|99611.9|76
1646658490000|2022-03-07 13:08:10|99681.4|99631.4|99642|99592|99685.9|99635.9|99640.8|99590.8|74
1646658500000|2022-03-07 13:08:20|99641.8|99591.8|99640.1|99590.1|99645|99595|99638.7|99588.7|56
1646658510000|2022-03-07 13:08:30|99641.2|99591.2|99652.7|99602.7|99654.3|99604.3|99640.8|99590.8|51
1646658520000|2022-03-07 13:08:40|99654.2|99604.2|99649.5|99599.5|99657.1|99607.1|99649.5|99599.5|63
1646658530000|2022-03-07 13:08:50|99649.6|99599.6|99698.3|99648.3|99699.4|99649.4|99646|99596|74
1646658540000|2022-03-07 13:09:00|99700|99650|99699.3|99649.3|99720.6|99670.6|99696.4|99646.4|62
1646658550000|2022-03-07 13:09:10|99701.1|99651.1|99718.3|99668.3|99719.6|99669.6|99691.4|99641.4|51
1646658560000|2022-03-07 13:09:20|99718.2|99668.2|99701.4|99651.4|99722.5|99672.5|99684.9|99634.9|76
1646658570000|2022-03-07 13:09:30|99697.3|99647.3|99688.9|99638.9|99697.3|99647.3|99686|99636|72
1646658580000|2022-03-07 13:09:40|99688.7|99638.7|99687.6|99637.6|99706.3|99656.3|99687.3|99637.3|71
1646658590000|2022-03-07 13:09:50|99690.9|99640.9|99692.5|99642.5|99700.3|99650.3|99690.6|99640.6|64
1646658600000|2022-03-07 13:10:00|99693.8|99643.8|99695.6|99645.6|99720.7|99670.7|99690.9|99640.9|77
1646658610000|2022-03-07 13:10:10|99695.5|99645.5|99688.2|99638.2|99695.7|99645.7|99687.8|99637.8|69
1646658620000|2022-03-07 13:10:20|99688.5|99638.5|99691.3|99641.3|99695.7|99645.7|99685.5|99635.5|71
1646658630000|2022-03-07 13:10:30|99692.4|99642.4|99699.1|99649.1|99708.3|99658.3|99690.2|99640.2|70
1646658640000|2022-03-07 13:10:40|99701.7|99651.7|99698|99648|99704.6|99654.6|99692.2|99642.2|62
1646658650000|2022-03-07 13:10:50|99698.5|99648.5|99703.3|99653.3|99703.9|99653.9|99691.3|99641.3|53
1646658660000|2022-03-07 13:11:00|99701|99651|99669.1|99619.1|99701.5|99651.5|99668.6|99618.6|73
1646658670000|2022-03-07 13:11:10|99665.3|99615.3|99665.9|99615.9|99672.9|99622.9|99662.3|99612.3|71
1646658680000|2022-03-07 13:11:20|99666.6|99616.6|99680.2|99630.2|99686.1|99636.1|99666.6|99616.6|69
1646658690000|2022-03-07 13:11:30|99679.9|99629.9|99691.3|99641.3|99694.4|99644.4|99679.6|99629.6|66
1646658700000|2022-03-07 13:11:40|99691.6|99641.6|99686.7|99636.7|99698.8|99648.8|99682.3|99632.3|66
1646658710000|2022-03-07 13:11:50|99687.2|99637.2|99690.1|99640.1|99690.1|99640.1|99678.6|99628.6|62
1646658720000|2022-03-07 13:12:00|99691.1|99641.1|99686.6|99636.6|99697.9|99647.9|99686.5|99636.5|65
1646658730000|2022-03-07 13:12:10|99688.3|99638.3|99682.9|99632.9|99688.3|99638.3|99674.1|99624.1|64
1646658740000|2022-03-07 13:12:20|99679.9|99629.9|99620.4|99570.4|99679.9|99629.9|99617.2|99567.2|72
1646658750000|2022-03-07 13:12:30|99623|99573|99641.2|99591.2|99665.2|99615.2|99616.9|99566.9|75
1646658760000|2022-03-07 13:12:40|99642.1|99592.1|99658.5|99608.5|99659.4|99609.4|99642.1|99592.1|60
1646658770000|2022-03-07 13:12:50|99659.7|99609.7|99672.9|99622.9|99675.6|99625.6|99659.7|99609.7|66
1646658780000|2022-03-07 13:13:00|99673|99623|99645.8|99595.8|99681.4|99631.4|99633.8|99581.6|74
1646658790000|2022-03-07 13:13:10|99645.6|99595.6|99633.7|99583.7|99645.6|99595.6|99621.7|99571.7|76
1646658800000|2022-03-07 13:13:20|99634.2|99584.2|99662.1|99612.1|99668.8|99618.8|99632.4|99582.4|74
1646658810000|2022-03-07 13:13:30|99664.3|99614.3|99671.9|99621.9|99673.3|99623.3|99660.7|99610.7|69
1646658820000|2022-03-07 13:13:40|99671.8|99621.8|99674.6|99624.6|99684.1|99634.1|99667.2|99617.2|68
1646658830000|2022-03-07 13:13:50|99670.8|99620.8|99665.1|99615.1|99674.2|99624.2|99659.9|99609.9|61
1646658840000|2022-03-07 13:14:00|99665.6|99615.6|99679.1|99629.1|99682.7|99632.7|99662.9|99612.9|61
1646658850000|2022-03-07 13:14:10|99679.3|99629.3|99680.3|99630.3|99684.7|99634.7|99679.3|99629.3|54
1646658860000|2022-03-07 13:14:20|99680.1|99630.1|99696.4|99646.4|99698.8|99648.8|99679.5|99629.5|48
1646658870000|2022-03-07 13:14:30|99695.7|99645.7|99697.3|99647.3|99699.6|99649.6|99693.5|99643.5|56
1646658880000|2022-03-07 13:14:40|99698.7|99648.7|99695.3|99645.3|99716.5|99666.5|99694.8|99644.8|70
1646658890000|2022-03-07 13:14:50|99692.3|99642.3|99674.9|99624.9|99694.4|99644.4|99668.9|99618.9|73
1646658900000|2022-03-07 13:15:00|99674.6|99624.6|99692.2|99642.2|99692.7|99642.7|99669.3|99619.3|66
1646658910000|2022-03-07 13:15:10|99691.6|99641.6|99691.9|99641.9|99695.3|99645.3|99681.4|99631.4|70
1646658920000|2022-03-07 13:15:20|99691.8|99641.8|99694.8|99644.8|99697.3|99647.3|99686.9|99636.9|64
1646658930000|2022-03-07 13:15:30|99695.4|99645.4|99705.4|99655.4|99705.4|99655.4|99691.8|99641.8|67
1646658940000|2022-03-07 13:15:40|99705.3|99655.3|99714.6|99664.6|99714.6|99664.6|99705|99655|61
1646658950000|2022-03-07 13:15:50|99713|99663|99696.9|99646.9|99713.5|99663.5|99683.8|99633.8|70
1646658960000|2022-03-07 13:16:00|99697.3|99647.3|99695.5|99645.5|99699.6|99649.6|99686.4|99636.4|67
1646658970000|2022-03-07 13:16:10|99697|99647|99703.6|99653.6|99703.9|99653.9|99689|99639|62
1646658980000|2022-03-07 13:16:20|99703.9|99653.9|99705.5|99655.5|99708.4|99658.4|99697.7|99647.7|65
1646658990000|2022-03-07 13:16:30|99709|99659|99734.8|99684.8|99745.7|99695.7|99706.6|99656.6|64
1646659000000|2022-03-07 13:16:40|99732.9|99682.9|99731.4|99681.4|99741.5|99691.5|99715|99665|67
1646659010000|2022-03-07 13:16:50|99721.3|99671.3|99702.1|99652.1|99721.3|99671.3|99698.4|99648.4|68
1646659020000|2022-03-07 13:17:00|99696.1|99646.1|99701.1|99651.1|99711.7|99661.7|99695.5|99645.5|64
1646659030000|2022-03-07 13:17:10|99701.4|99651.4|99712.4|99662.4|99712.5|99662.5|99687.9|99637.9|63
1646659040000|2022-03-07 13:17:20|99711.7|99661.7|99701.9|99651.9|99711.7|99661.7|99701.2|99651.2|68
1646659050000|2022-03-07 13:17:30|99701.5|99651.5|99701.2|99651.2|99707.4|99657.4|99701.2|99651.2|59
1646659060000|2022-03-07 13:17:40|99701.6|99651.6|99717.4|99667.4|99719.6|99669.6|99699.5|99649.5|58
1646659070000|2022-03-07 13:17:50|99718|99668|99720.9|99670.9|99725.2|99675.2|99714.3|99664.3|54
1646659080000|2022-03-07 13:18:00|99720.6|99670.6|99714.5|99664.5|99721.6|99671.6|99710.4|99660.4|58
1646659090000|2022-03-07 13:18:10|99718.5|99668.5|99686.1|99636.1|99718.5|99668.5|99685.5|99635.5|58
1646659100000|2022-03-07 13:18:20|99686|99636|99689.8|99639.8|99702.8|99652.8|99681.6|99631.6|67
1646659110000|2022-03-07 13:18:30|99690.4|99640.4|99685.9|99635.9|99692.2|99642.2|99685.6|99635.6|64
1646659120000|2022-03-07 13:18:40|99685.3|99635.3|99669.1|99619.1|99686.1|99636.1|99665.2|99615.2|56
1646659130000|2022-03-07 13:18:50|99669.6|99619.6|99667.6|99617.6|99670.3|99620.3|99663.3|99613.3|63
1646659140000|2022-03-07 13:19:00|99667.5|99617.5|99678.3|99628.3|99682.1|99632.1|99667.3|99617.3|56
1646659150000|2022-03-07 13:19:10|99678.6|99628.6|99678.5|99628.5|99680.7|99630.7|99677.5|99627.5|46
1646659160000|2022-03-07 13:19:20|99678.2|99628.2|99686.3|99636.3|99686.3|99636.3|99670.6|99620.6|60
1646659170000|2022-03-07 13:19:30|99686.4|99636.4|99671.1|99621.1|99688.1|99638.1|99669.4|99619.4|59
1646659180000|2022-03-07 13:19:40|99669|99619|99660.7|99610.7|99683.1|99633.1|99658.9|99608.9|71
1646659190000|2022-03-07 13:19:50|99659.6|99609.6|99645.6|99595.6|99662.4|99612.4|99642.6|99592.6|64
1646659200000|2022-03-07 13:20:00|99646|99596|99605.3|99555.3|99646|99596|99605.3|99555.3|71
1646659210000|2022-03-07 13:20:10|99605.8|99555.8|99486.7|99436.7|99606.6|99556.6|99484.1|99434.1|73
1646659220000|2022-03-07 13:20:20|99486|99436|99524.4|99474.4|99542.6|99492.6|99477.7|99424.1|76
1646659230000|2022-03-07 13:20:30|99523.6|99473.6|99511.4|99461.4|99544.3|99494.3|99510.3|99460.3|76
1646659240000|2022-03-07 13:20:40|99508|99458|99471.6|99421.6|99508.7|99458.7|99465.4|99415.4|73
1646659250000|2022-03-07 13:20:50|99472.1|99422.1|99475.4|99425.4|99487.9|99435.1|99462.8|99404.5|69
1646659260000|2022-03-07 13:21:00|99483.1|99433.1|99483.8|99433.8|99500.9|99450.9|99482.6|99432.6|75
1646659270000|2022-03-07 13:21:10|99484.6|99434.6|99476.8|99426.8|99489.2|99439.2|99471.9|99421.9|62
1646659280000|2022-03-07 13:21:20|99476.6|99426.6|99491.4|99441.4|99502|99452|99476.6|99426.6|74
1646659290000|2022-03-07 13:21:30|99491.6|99441.6|99534|99484|99542.9|99492.9|99491.6|99441.6|74
1646659300000|2022-03-07 13:21:40|99530.2|99480.2|99532.1|99482.1|99535.6|99485.6|99525.6|99475.6|65
1646659310000|2022-03-07 13:21:50|99531.5|99481.5|99550|99500|99551.7|99501.7|99530.5|99480.5|68
1646659320000|2022-03-07 13:22:00|99552.4|99502.4|99574.2|99524.2|99575.5|99525.5|99550.9|99500.9|79
1646659330000|2022-03-07 13:22:10|99573.3|99523.3|99580.7|99530.7|99582.5|99532.5|99567|99517|65
1646659340000|2022-03-07 13:22:20|99580.9|99530.9|99609.4|99559.4|99612.1|99562.1|99577.6|99527.6|72
1646659350000|2022-03-07 13:22:30|99611.7|99561.7|99618.4|99568.4|99629.2|99579.2|99594.6|99544.6|74
1646659360000|2022-03-07 13:22:40|99613.1|99563.1|99619.1|99569.1|99629.2|99579.2|99612.1|99562.1|77
1646659370000|2022-03-07 13:22:50|99618.2|99568.2|99648.5|99598.5|99651.9|99601.9|99617.9|99567.9|70
1646659380000|2022-03-07 13:23:00|99648.1|99598.1|99621.7|99571.7|99649.4|99599.4|99614.5|99564.5|70
1646659390000|2022-03-07 13:23:10|99621.5|99571.5|99628|99578|99633.9|99583.9|99618|99568|70
1646659400000|2022-03-07 13:23:20|99627.7|99577.7|99636|99586|99641.5|99591.5|99620.2|99570.2|72
1646659410000|2022-03-07 13:23:30|99637.1|99587.1|99631.3|99581.3|99638.8|99588.8|99626.5|99576.5|55
1646659420000|2022-03-07 13:23:40|99632.6|99582.6|99633.2|99583.2|99638.2|99588.2|99622.2|99572.2|65
1646659430000|2022-03-07 13:23:50|99634.7|99584.7|99615.9|99565.9|99636.6|99586.6|99612.3|99562.3|65
1646659440000|2022-03-07 13:24:00|99616|99566|99600.3|99550.3|99616|99566|99593.7|99543.7|69
1646659450000|2022-03-07 13:24:10|99596.9|99546.9|99597.1|99547.1|99618.3|99568.3|99594.5|99544.5|73
1646659460000|2022-03-07 13:24:20|99597.5|99547.5|99571|99521|99598.2|99548.2|99567|99514.8|68
1646659470000|2022-03-07 13:24:30|99569.6|99519.6|99543.3|99493.3|99569.6|99519.6|99540|99479.9|77
1646659480000|2022-03-07 13:24:40|99555.5|99478.6|99546.2|99496.2|99555.5|99503.2|99532.6|99478.6|72
1646659490000|2022-03-07 13:24:50|99545.5|99495.5|99582|99532|99595.1|99534.4|99545.3|99493.9|71
1646659500000|2022-03-07 13:25:00|99579.3|99529.3|99582.9|99532.9|99592.6|99540.5|99577.7|99513.6|65
1646659510000|2022-03-07 13:25:10|99584.9|99534.9|99583.1|99533.1|99585.4|99535.4|99581.6|99531.6|59
1646659520000|2022-03-07 13:25:20|99583.5|99533.5|99585.5|99535.5|99592.1|99542.1|99581.1|99531.1|68
1646659530000|2022-03-07 13:25:30|99583.9|99533.9|99588.6|99538.6|99591.2|99541.2|99583.5|99533.5|59
1646659540000|2022-03-07 13:25:40|99587.9|99537.9|99634|99584|99644.1|99594.1|99586.8|99536.8|72
1646659550000|2022-03-07 13:25:50|99631.9|99581.9|99624|99574|99633.8|99583.8|99615.8|99565.8|67
1646659560000|2022-03-07 13:26:00|99623.6|99573.6|99592.6|99542.6|99626.1|99576.1|99589.1|99539.1|65
1646659570000|2022-03-07 13:26:10|99592.2|99542.2|99582.1|99532.1|99593.1|99543.1|99580.2|99530.2|69
1646659580000|2022-03-07 13:26:20|99579.5|99529.5|99556.2|99506.2|99583.8|99533.8|99539.8|99489.8|79
1646659590000|2022-03-07 13:26:30|99557.5|99507.5|99557.1|99507.1|99557.5|99507.5|99539.5|99489.5|67
1646659600000|2022-03-07 13:26:40|99556.9|99506.9|99590.4|99540.4|99590.4|99540.4|99555.7|99505.7|67
1646659610000|2022-03-07 13:26:50|99588.3|99538.3|99566.1|99516.1|99589.1|99539.1|99555.9|99505.9|68
1646659620000|2022-03-07 13:27:00|99566.4|99516.4|99547.6|99497.6|99592|99542|99546.1|99496.1|77
1646659630000|2022-03-07 13:27:10|99549.3|99499.3|99539.9|99489.9|99549.3|99499.3|99515.2|99465.2|76
1646659640000|2022-03-07 13:27:20|99536.6|99486.6|99569.9|99519.9|99570.6|99520.6|99535.9|99485.9|74
1646659650000|2022-03-07 13:27:30|99572.6|99522.6|99540|99490|99572.6|99522.6|99532.1|99482.1|65
1646659660000|2022-03-07 13:27:40|99540.4|99490.4|99529.2|99479.2|99544.1|99494.1|99529.2|99479.2|62
1646659670000|2022-03-07 13:27:50|99528.5|99478.5|99530.9|99480.9|99536.1|99486.1|99526.1|99476.1|62
1646659680000|2022-03-07 13:28:00|99531.2|99481.2|99530.1|99480.1|99550.4|99500.4|99523.1|99473.1|71
1646659690000|2022-03-07 13:28:10|99529.1|99479.1|99550.7|99500.7|99556.3|99506.3|99522.5|99472.5|69
1646659700000|2022-03-07 13:28:20|99550.5|99500.5|99540.1|99490.1|99558.2|99508.2|99540.1|99490.1|65
1646659710000|2022-03-07 13:28:30|99534.6|99484.6|99529.2|99479.2|99540.7|99490.7|99527.1|99477.1|70
1646659720000|2022-03-07 13:28:40|99528.8|99478.8|99536.9|99486.9|99541.8|99491.8|99526.3|99476.3|64
1646659730000|2022-03-07 13:28:50|99536.5|99486.5|99536|99486|99538.7|99488.7|99534.5|99484.5|65
1646659740000|2022-03-07 13:29:00|99535.4|99485.4|99522.3|99472.3|99537.9|99487.9|99518.2|99468.2|61
1646659750000|2022-03-07 13:29:10|99522.4|99472.4|99525.1|99475.1|99529.1|99479.1|99516.7|99466.7|67
1646659760000|2022-03-07 13:29:20|99524.1|99474.1|99534|99484|99534.9|99484.9|99524.1|99474.1|64
1646659770000|2022-03-07 13:29:30|99536.9|99486.9|99577.4|99527.4|99577.6|99527.6|99536.1|99486.1|73
1646659780000|2022-03-07 13:29:40|99577.2|99527.2|99558.8|99508.8|99577.4|99527.4|99554.5|99504.5|73
1646659790000|2022-03-07 13:29:50|99559.5|99509.5|99560.9|99510.9|99567.8|99517.8|99554.4|99504.4|56
1646659800000|2022-03-07 13:30:00|99560|99510|99587.5|99537.5|99589.3|99539.3|99559.5|99509.5|62
1646659810000|2022-03-07 13:30:10|99586|99536|99552.4|99502.4|99589.6|99539.6|99552.3|99502.3|70
1646659820000|2022-03-07 13:30:20|99553.1|99503.1|99551.9|99501.9|99557.7|99507.7|99549.7|99499.7|70
1646659830000|2022-03-07 13:30:30|99552|99502|99540.2|99490.2|99552.2|99502.2|99539.7|99489.7|58
1646659840000|2022-03-07 13:30:40|99540.7|99490.7|99535.3|99485.3|99540.7|99490.7|99533.8|99483.8|64
1646659850000|2022-03-07 13:30:50|99535.1|99485.1|99530.6|99480.6|99536.4|99486.4|99526.1|99476.1|64
1646659860000|2022-03-07 13:31:00|99530.9|99480.9|99523.2|99473.2|99535.5|99485.5|99518.4|99468.4|66
1646659870000|2022-03-07 13:31:10|99522.8|99472.8|99528|99478|99531.4|99481.4|99522.4|99472.4|63
1646659880000|2022-03-07 13:31:20|99528.2|99478.2|99527.5|99477.5|99534.7|99484.7|99522.4|99472.4|63
1646659890000|2022-03-07 13:31:30|99527.6|99477.6|99522.9|99472.9|99532.9|99482.9|99522.9|99472.9|61
1646659900000|2022-03-07 13:31:40|99522.4|99472.4|99527.9|99477.9|99530.5|99480.5|99518.8|99468.8|63
1646659910000|2022-03-07 13:31:50|99526.7|99476.7|99548.4|99498.4|99548.4|99498.4|99526.7|99476.7|64
1646659920000|2022-03-07 13:32:00|99547|99497|99532.4|99482.4|99548.1|99498.1|99529|99479|64
1646659930000|2022-03-07 13:32:10|99531.8|99481.8|99523|99473|99535|99485|99521.4|99471.4|65
1646659940000|2022-03-07 13:32:20|99524.5|99474.5|99524.2|99474.2|99530.3|99480.3|99519.9|99469.9|66
1646659950000|2022-03-07 13:32:30|99527.4|99477.4|99510.8|99460.8|99528.6|99478.6|99510.8|99460.8|61
1646659960000|2022-03-07 13:32:40|99511.3|99461.3|99530.6|99480.6|99530.6|99480.6|99505.8|99455.8|60
1646659970000|2022-03-07 13:32:50|99530.4|99480.4|99527.7|99477.7|99538.2|99482.8|99522.2|99465.9|75
1646659980000|2022-03-07 13:33:00|99530.1|99480.1|99532.5|99482.5|99535.4|99485.4|99522.2|99472.2|70
1646659990000|2022-03-07 13:33:10|99531.7|99481.7|99534|99484|99539|99489|99527.4|99477.4|59
1646660000000|2022-03-07 13:33:20|99533|99483|99518.7|99468.7|99535.4|99485.4|99515.7|99465.7|66
1646660010000|2022-03-07 13:33:30|99518.3|99468.3|99519.9|99469.9|99522.1|99472.1|99516.7|99466.7|55
1646660020000|2022-03-07 13:33:40|99519.1|99469.1|99520.5|99470.5|99523.7|99473.7|99519.1|99469.1|48
1646660030000|2022-03-07 13:33:50|99521.5|99471.5|99516.5|99466.5|99522.7|99472.7|99512.5|99462.5|60
1646660040000|2022-03-07 13:34:00|99516.2|99466.2|99501.2|99451.2|99518.4|99468.4|99501.2|99451.2|62
1646660050000|2022-03-07 13:34:10|99503.2|99453.2|99505.4|99455.4|99506.5|99456.5|99497.1|99447.1|74
1646660060000|2022-03-07 13:34:20|99505.6|99455.6|99508.3|99458.3|99509|99459|99502.1|99452.1|53
1646660070000|2022-03-07 13:34:30|99508.7|99458.7|99496.6|99446.6|99508.8|99458.8|99495.5|99445.5|67
1646660080000|2022-03-07 13:34:40|99497.2|99447.2|99500.7|99450.7|99507.4|99457.4|99497|99447|66
1646660090000|2022-03-07 13:34:50|99500.8|99450.8|99497.7|99447.7|99506.4|99456.4|99495.4|99445.4|72
1646660100000|2022-03-07 13:35:00|99495.9|99445.9|99479.4|99429.4|99503.2|99453.2|99479.4|99429.4|77
1646660110000|2022-03-07 13:35:10|99479.2|99429.2|99455.3|99405.3|99479.5|99429.5|99455.3|99405.3|73
1646660120000|2022-03-07 13:35:20|99454.3|99404.3|99419|99369|99454.8|99404.8|99418.7|99368.7|70
1646660130000|2022-03-07 13:35:30|99419.1|99369.1|99432.2|99382.2|99433.9|99383.9|99419.1|99369.1|60
1646660140000|2022-03-07 13:35:40|99432.4|99382.4|99439.4|99389.4|99441.5|99391.5|99432.4|99382.4|53
1646660150000|2022-03-07 13:35:50|99439.7|99389.7|99439.8|99389.8|99442.3|99392.3|99437.8|99387.8|47
1646660160000|2022-03-07 13:36:00|99440.3|99390.3|99409.7|99359.7|99440.3|99390.3|99399.4|99349.4|67
1646660170000|2022-03-07 13:36:10|99406.1|99356.1|99413|99363|99415.1|99365.1|99405.1|99355.1|68
1646660180000|2022-03-07 13:36:20|99412.9|99362.9|99412.9|99362.9|99419.9|99369.9|99410.8|99360.8|67
1646660190000|2022-03-07 13:36:30|99409.8|99359.8|99418.1|99368.1|99420.6|99370.6|99409.8|99359.8|56
1646660200000|2022-03-07 13:36:40|99418|99368|99423.1|99373.1|99426.7|99376.7|99416.6|99366.6|59
1646660210000|2022-03-07 13:36:50|99424.4|99374.4|99426.5|99376.5|99434.2|99384.2|99422.2|99372.2|60
1646660220000|2022-03-07 13:37:00|99426.3|99376.3|99420.3|99370.3|99432|99382|99417.9|99367.9|65
1646660230000|2022-03-07 13:37:10|99420.2|99370.2|99389.9|99339.9|99420.2|99370.2|99388.2|99338.2|72
1646660240000|2022-03-07 13:37:20|99390.1|99340.1|99393.5|99343.5|99395.9|99345.9|99388.6|99338.6|64
1646660250000|2022-03-07 13:37:30|99393.9|99343.9|99398.2|99348.2|99402.2|99352.2|99392.1|99342.1|62
1646660260000|2022-03-07 13:37:40|99398.6|99348.6|99418.7|99368.7|99419.5|99369.5|99398.4|99348.4|54
1646660270000|2022-03-07 13:37:50|99419.1|99369.1|99418.4|99368.4|99421|99371|99409.6|99359.6|67
1646660280000|2022-03-07 13:38:00|99419.1|99369.1|99427.8|99377.8|99432.1|99382.1|99410.3|99360.3|61
1646660290000|2022-03-07 13:38:10|99427.6|99377.6|99425.8|99375.8|99429.7|99379.7|99423.4|99373.4|51
1646660300000|2022-03-07 13:38:20|99423.7|99373.7|99393.4|99343.4|99424.1|99374.1|99390.2|99340.2|72
1646660310000|2022-03-07 13:38:30|99392|99342|99377.5|99327.5|99392|99342|99377.5|99327.5|65
1646660320000|2022-03-07 13:38:40|99378.3|99328.3|99372.4|99322.4|99380|99330|99369.9|99319.9|52
1646660330000|2022-03-07 13:38:50|99372.9|99322.9|99381.2|99331.2|99384.5|99334.5|99372.9|99322.9|47
1646660340000|2022-03-07 13:39:00|99381.6|99331.6|99346.5|99296.5|99381.6|99331.6|99342.4|99292.4|72
1646660350000|2022-03-07 13:39:10|99346.1|99296.1|99329.9|99279.9|99348.7|99298.7|99328.8|99278.8|66
1646660360000|2022-03-07 13:39:20|99330.1|99280.1|99299.1|99249.1|99338.6|99285.6|99294.9|99244.9|68
1646660370000|2022-03-07 13:39:30|99297.4|99247.4|99304.6|99254.6|99311.7|99261.7|99296.5|99233|70
1646660380000|2022-03-07 13:39:40|99304.8|99254.8|99308.1|99258.1|99322.5|99268.1|99300.8|99250.8|65
1646660390000|2022-03-07 13:39:50|99308.4|99258.4|99276.8|99226.8|99309.6|99259.6|99249.5|99180.3|73
1646660400000|2022-03-07 13:40:00|99274.3|99224.3|99304.6|99254.6|99304.9|99254.9|99274|99224|69
1646660410000|2022-03-07 13:40:10|99305.6|99255.6|99273.9|99223.9|99312.8|99262.8|99273.9|99223.9|73
1646660420000|2022-03-07 13:40:20|99275|99225|99248.4|99198.4|99275|99225|99241.6|99191.6|75
1646660430000|2022-03-07 13:40:30|99248.2|99198.2|99247.2|99197.2|99250.3|99200.3|99242.9|99192.9|75
1646660440000|2022-03-07 13:40:40|99248.5|99198.5|99237.7|99187.7|99249.6|99199.6|99223.2|99173.2|70
1646660450000|2022-03-07 13:40:50|99239.9|99189.9|99239.9|99189.9|99251.6|99201.6|99237.4|99187.4|70
1646660460000|2022-03-07 13:41:00|99239.8|99189.8|99242.6|99192.6|99245.7|99195.7|99237.5|99187.5|64
1646660470000|2022-03-07 13:41:10|99242.2|99192.2|99239|99189|99247.4|99197.4|99230.7|99180.7|62
1646660480000|2022-03-07 13:41:20|99241|99191|99240.7|99190.7|99254.2|99204.2|99215.9|99165.9|64
1646660490000|2022-03-07 13:41:30|99240.8|99190.8|99250|99200|99257.3|99207.3|99240.8|99190.8|73
1646660500000|2022-03-07 13:41:40|99250.3|99200.3|99244.5|99194.5|99250.3|99200.3|99237.2|99187.2|69
1646660510000|2022-03-07 13:41:50|99245.5|99195.5|99281.9|99231.9|99286|99236|99245.2|99195.2|67
1646660520000|2022-03-07 13:42:00|99281.3|99231.3|99307.5|99257.5|99307.9|99257.9|99277.9|99227.9|71
1646660530000|2022-03-07 13:42:10|99307.2|99257.2|99301|99251|99317.5|99267.5|99300.2|99250.2|64
1646660540000|2022-03-07 13:42:20|99301.6|99251.6|99335.8|99285.8|99344.3|99286.7|99300.8|99250.8|77
1646660550000|2022-03-07 13:42:30|99336|99286|99381.2|99331.2|99386.4|99331.2|99335.8|99279|76
1646660560000|2022-03-07 13:42:40|99382|99332|99403|99353|99418|99357|99380.5|99321|72
1646660570000|2022-03-07 13:42:50|99402.3|99352.3|99418.5|99346.1|99422.3|99359.4|99395.7|99337.9|63
1646660580000|2022-03-07 13:43:00|99408.4|99358.4|99386.7|99336.7|99409.1|99359.1|99382.9|99324|71
1646660590000|2022-03-07 13:43:10|99385.4|99335.4|99394.4|99344.4|99394.6|99344.6|99385.1|99335.1|67
1646660600000|2022-03-07 13:43:20|99394.1|99344.1|99402.9|99352.9|99413.3|99360.6|99393.7|99342.7|52
1646660610000|2022-03-07 13:43:30|99402.7|99352.7|99405.5|99355.5|99412.3|99362.3|99399.9|99341.5|58
1646660620000|2022-03-07 13:43:40|99405.2|99355.2|99414.2|99364.2|99414.2|99364.2|99405.2|99355.2|56
1646660630000|2022-03-07 13:43:50|99413.9|99363.9|99421.2|99371.2|99423.5|99373.5|99413.9|99363.9|58
1646660640000|2022-03-07 13:44:00|99420.9|99370.9|99486.3|99436.3|99486.3|99436.3|99420.9|99370.9|61
1646660650000|2022-03-07 13:44:10|99485.2|99435.2|99502.7|99432.1|99502.7|99446.1|99475.3|99425.3|61
1646660660000|2022-03-07 13:44:20|99493.2|99443.2|99434.4|99384.4|99493.2|99443.2|99434.4|99384.4|70
1646660670000|2022-03-07 13:44:30|99439.5|99389.5|99439.2|99389.2|99450.4|99395.6|99426.7|99376.7|65
1646660680000|2022-03-07 13:44:40|99440.8|99390.8|99433.2|99383.2|99455.8|99393.6|99422.4|99372.4|70
1646660690000|2022-03-07 13:44:50|99434|99384|99430.1|99380.1|99452.6|99387.8|99428.1|99378.1|59
1646660700000|2022-03-07 13:45:00|99429.8|99379.8|99444.7|99394.7|99450|99395.6|99415.9|99365.9|74
1646660710000|2022-03-07 13:45:10|99444.1|99394.1|99456.8|99406.8|99475.2|99414.7|99442.8|99392.8|72
1646660720000|2022-03-07 13:45:20|99456|99406|99437.7|99387.7|99458.9|99408.9|99436.3|99386.3|75
1646660730000|2022-03-07 13:45:30|99438.3|99388.3|99456.9|99406.9|99456.9|99406.9|99435.6|99385.6|72
1646660740000|2022-03-07 13:45:40|99459.6|99409.6|99462.7|99412.7|99468.2|99418.2|99459.2|99409.2|62
1646660750000|2022-03-07 13:45:50|99467.2|99417.2|99445.5|99395.5|99467.2|99417.2|99438.3|99388.3|75
1646660760000|2022-03-07 13:46:00|99448.8|99398.8|99422|99372|99448.8|99398.8|99407.2|99370.3|75
1646660770000|2022-03-07 13:46:10|99421.8|99371.8|99408.4|99358.4|99426.1|99376.1|99408.4|99358.4|68
1646660780000|2022-03-07 13:46:20|99407.8|99357.8|99406.6|99356.6|99416.3|99366.3|99405.3|99355.3|72
1646660790000|2022-03-07 13:46:30|99408.8|99358.8|99397.2|99347.2|99410.1|99360.1|99395.9|99345.9|67
1646660800000|2022-03-07 13:46:40|99396.3|99346.3|99374.2|99324.2|99396.3|99346.3|99372.4|99322.4|71
1646660810000|2022-03-07 13:46:50|99376.3|99326.3|99396.3|99346.3|99406.6|99356.6|99376.3|99326.3|67
1646660820000|2022-03-07 13:47:00|99396.4|99346.4|99402.1|99352.1|99403.6|99353.6|99393.4|99343.4|74
1646660830000|2022-03-07 13:47:10|99402.6|99352.6|99411.1|99361.1|99414.8|99364.8|99393.4|99343.4|73
1646660840000|2022-03-07 13:47:20|99410.6|99360.6|99401.7|99351.7|99414|99364|99397.9|99347.9|69
1646660850000|2022-03-07 13:47:30|99401.6|99351.6|99388.3|99338.3|99402.1|99352.1|99388|99338|68
1646660860000|2022-03-07 13:47:40|99389.2|99339.2|99404.4|99354.4|99406.5|99356.5|99388.4|99338.4|67
1646660870000|2022-03-07 13:47:50|99404.7|99354.7|99393.8|99343.8|99404.7|99354.7|99391.1|99341.1|61
1646660880000|2022-03-07 13:48:00|99395.4|99345.4|99395.6|99345.6|99396.2|99346.2|99383.4|99333.4|63
1646660890000|2022-03-07 13:48:10|99392.9|99342.9|99402.1|99352.1|99408.5|99358.5|99392|99342|61
1646660900000|2022-03-07 13:48:20|99402.4|99352.4|99393.6|99343.6|99403.5|99353.5|99392.1|99342.1|66
1646660910000|2022-03-07 13:48:30|99392.6|99342.6|99388.6|99338.6|99396.5|99346.5|99388.6|99338.6|50
1646660920000|2022-03-07 13:48:40|99389.4|99339.4|99388.9|99338.9|99395.3|99345.3|99380.3|99330.3|61
1646660930000|2022-03-07 13:48:50|99388.2|99338.2|99372.3|99322.3|99397.4|99347.4|99371.7|99321.7|68
1646660940000|2022-03-07 13:49:00|99369.5|99319.5|99348.3|99298.3|99372.2|99322.2|99348.3|99298.3|53
1646660950000|2022-03-07 13:49:10|99348|99298|99332|99282|99350.7|99300.7|99332|99282|69
1646660960000|2022-03-07 13:49:20|99332.1|99282.1|99337.4|99287.4|99337.5|99287.5|99328.8|99278.8|49
1646660970000|2022-03-07 13:49:30|99337.5|99287.5|99316.8|99266.8|99337.8|99287.8|99316.5|99266.5|52
1646660980000|2022-03-07 13:49:40|99316.7|99266.7|99344.6|99294.6|99348.1|99298.1|99316.2|99266.2|60
1646660990000|2022-03-07 13:49:50|99344.1|99294.1|99353.5|99303.5|99354.4|99304.4|99331.8|99281.8|42
1646661000000|2022-03-07 13:50:00|99354|99304|99363.8|99313.8|99368.6|99318.6|99351.7|99301.7|57
1646661010000|2022-03-07 13:50:10|99364.2|99314.2|99375.3|99325.3|99380|99330|99364.2|99314.2|63
1646661020000|2022-03-07 13:50:20|99374.6|99324.6|99383.5|99333.5|99383.5|99333.5|99364.3|99314.3|65
1646661030000|2022-03-07 13:50:30|99383.4|99333.4|99382.6|99332.6|99386.2|99336.2|99380.7|99330.7|58
1646661040000|2022-03-07 13:50:40|99382.9|99332.9|99401.3|99351.3|99401.3|99351.3|99381|99331|61
1646661050000|2022-03-07 13:50:50|99400.9|99350.9|99411.4|99361.4|99413.8|99363.8|99388.9|99338.9|73
1646661060000|2022-03-07 13:51:00|99411.8|99361.8|99411.4|99361.4|99416.7|99366.7|99407.5|99357.5|61
1646661070000|2022-03-07 13:51:10|99411.3|99361.3|99413.2|99363.2|99416.2|99366.2|99403|99353|63
1646661080000|2022-03-07 13:51:20|99409.6|99359.6|99404.1|99354.1|99423.4|99373.4|99403.7|99353.7|72
1646661090000|2022-03-07 13:51:30|99403.9|99353.9|99417.9|99367.9|99420.4|99370.4|99403.9|99353.9|69
1646661100000|2022-03-07 13:51:40|99418|99368|99413.7|99363.7|99418|99368|99407.7|99357.7|69
1646661110000|2022-03-07 13:51:50|99416.1|99366.1|99424.3|99374.3|99431|99381|99413.5|99363.5|64
1646661120000|2022-03-07 13:52:00|99424.4|99374.4|99409.5|99359.5|99427.7|99377.7|99409.5|99359.5|75
1646661130000|2022-03-07 13:52:10|99411|99361|99390.1|99340.1|99414|99361|99385.8|99325.3|76
1646661140000|2022-03-07 13:52:20|99390.7|99340.7|99403.3|99353.3|99417.6|99358.8|99390.7|99340.6|62
1646661150000|2022-03-07 13:52:30|99403.1|99353.1|99408.4|99334.3|99408.4|99353.5|99389.9|99334.3|55
1646661160000|2022-03-07 13:52:40|99403.4|99353.4|99366.5|99316.5|99407.4|99354|99359.3|99309.3|72
1646661170000|2022-03-07 13:52:50|99366.1|99316.1|99379.9|99329.9|99383.1|99333.1|99358.3|99308.3|75
1646661180000|2022-03-07 13:53:00|99380.8|99330.8|99378.5|99328.5|99403.6|99353.6|99378|99328|65
1646661190000|2022-03-07 13:53:10|99378.3|99328.3|99389.7|99339.7|99391.6|99341.6|99375.4|99325.4|54
1646661200000|2022-03-07 13:53:20|99389.8|99339.8|99390.7|99340.7|99396|99346|99383.1|99333.1|51
1646661210000|2022-03-07 13:53:30|99391.1|99341.1|99360.8|99310.8|99391.1|99341.1|99351.7|99301.7|63
1646661220000|2022-03-07 13:53:40|99358.9|99308.9|99339.9|99289.9|99359|99309|99325.3|99270.4|66
1646661230000|2022-03-07 13:53:50|99341.3|99291.3|99338.3|99288.3|99360.9|99303.7|99338.3|99288.3|58
1646661240000|2022-03-07 13:54:00|99341.5|99291.5|99354.3|99304.3|99361.2|99305.4|99341.5|99288.8|67
1646661250000|2022-03-07 13:54:10|99357.6|99307.6|99340.9|99290.9|99363.6|99313.6|99340.9|99290.9|71
1646661260000|2022-03-07 13:54:20|99342.4|99292.4|99343|99293|99347.6|99297.6|99327.6|99277.6|62
1646661270000|2022-03-07 13:54:30|99343.2|99293.2|99337.2|99287.2|99357.8|99307.8|99333|99283|69
1646661280000|2022-03-07 13:54:40|99337.1|99287.1|99351.8|99301.8|99356.8|99303.9|99325.6|99275.6|63
1646661290000|2022-03-07 13:54:50|99348.1|99298.1|99347|99297|99358.2|99308.2|99341.7|99291.7|70
1646661300000|2022-03-07 13:55:00|99344.6|99294.6|99358|99308|99365.1|99308|99333.9|99283.9|76
1646661310000|2022-03-07 13:55:10|99361.3|99311.3|99351.5|99301.5|99380.5|99322.3|99340|99290|71
1646661320000|2022-03-07 13:55:20|99354.1|99304.1|99364.1|99314.1|99374.2|99314.2|99354.1|99300.3|72
1646661330000|2022-03-07 13:55:30|99363.9|99313.9|99379.8|99329.8|99382.8|99332.8|99357.2|99302.9|71
1646661340000|2022-03-07 13:55:40|99380.8|99330.8|99388.3|99338.3|99395.1|99345.1|99371.7|99316.6|73
1646661350000|2022-03-07 13:55:50|99387.3|99337.3|99395.2|99345.2|99399|99349|99379.1|99329.1|60
1646661360000|2022-03-07 13:56:00|99394.6|99344.6|99382.7|99332.7|99394.6|99344.6|99378.7|99328.7|68
1646661370000|2022-03-07 13:56:10|99383.1|99333.1|99366.7|99316.7|99383.1|99333.1|99364|99314|60
1646661380000|2022-03-07 13:56:20|99364.9|99314.9|99355.8|99305.8|99365|99315|99352.1|99302.1|54
1646661390000|2022-03-07 13:56:30|99356.3|99306.3|99368.1|99318.1|99368.1|99318.1|99350|99300|52
1646661400000|2022-03-07 13:56:40|99368|99318|99370.3|99320.3|99370.5|99320.5|99363.6|99313.6|48
1646661410000|2022-03-07 13:56:50|99368.8|99318.8|99396.1|99346.1|99396.2|99346.2|99368.7|99318.7|63
1646661420000|2022-03-07 13:57:00|99393.2|99343.2|99393.4|99343.4|99397.7|99347.7|99382.5|99332.5|70
1646661430000|2022-03-07 13:57:10|99384.7|99334.7|99372.6|99322.6|99384.7|99334.7|99355.1|99305.1|68
1646661440000|2022-03-07 13:57:20|99367.9|99317.9|99366.5|99316.5|99380.1|99330.1|99361.5|99311.5|70
1646661450000|2022-03-07 13:57:30|99365.9|99315.9|99371.4|99321.4|99376.8|99326.8|99364.5|99314.5|54
1646661460000|2022-03-07 13:57:40|99371.2|99321.2|99378.5|99328.5|99381.4|99331.4|99367.3|99317.3|64
1646661470000|2022-03-07 13:57:50|99378.7|99328.7|99372.5|99322.5|99379.3|99329.3|99366.4|99316.4|60
1646661480000|2022-03-07 13:58:00|99372.2|99322.2|99363.6|99313.6|99372.7|99322.7|99359|99309|49
1646661490000|2022-03-07 13:58:10|99362.7|99312.7|99367.8|99317.8|99378.3|99328.3|99360.3|99310.3|61
1646661500000|2022-03-07 13:58:20|99369.4|99319.4|99357.5|99307.5|99369.6|99319.6|99357.5|99307.5|52
1646661510000|2022-03-07 13:58:30|99356.3|99306.3|99366.7|99316.7|99372.9|99322.9|99356.3|99306.3|60
1646661520000|2022-03-07 13:58:40|99368.1|99318.1|99393.3|99343.3|99404.3|99354.3|99365|99315|61
1646661530000|2022-03-07 13:58:50|99392.9|99342.9|99391.8|99341.8|99396.2|99346.2|99389.7|99339.7|64
1646661540000|2022-03-07 13:59:00|99391.2|99341.2|99407.4|99357.4|99419.3|99363.5|99391.2|99341.2|65
1646661550000|2022-03-07 13:59:10|99407.8|99357.8|99418.5|99368.5|99425.3|99375.3|99406.4|99350.1|65
1646661560000|2022-03-07 13:59:20|99418.4|99368.4|99430.3|99380.3|99433.9|99383.9|99415.9|99365.9|66
1646661570000|2022-03-07 13:59:30|99431.8|99381.8|99453.2|99403.2|99458.8|99408.8|99424.8|99374.8|75
1646661580000|2022-03-07 13:59:40|99453.3|99403.3|99435.8|99385.8|99456|99406|99434.7|99384.7|66
1646661590000|2022-03-07 13:59:50|99434.9|99384.9|99461.4|99411.4|99463.7|99413|99428|99378|70
1646661600000|2022-03-07 14:00:00|99461.2|99411.2|99524.4|99449.8|99524.4|99453.1|99461.2|99411.2|76
1646661610000|2022-03-07 14:00:10|99521.8|99441.3|99541.9|99468.2|99542.2|99482|99507.7|99436.3|68
1646661620000|2022-03-07 14:00:20|99529|99479|99515.2|99465.2|99529.5|99479.5|99512.5|99462.5|71
1646661630000|2022-03-07 14:00:30|99512.5|99462.5|99502.7|99452.7|99519.2|99464.6|99500.6|99438.4|64
1646661640000|2022-03-07 14:00:40|99501.7|99451.7|99507.6|99457.6|99509.2|99459.2|99501.7|99451.7|74
1646661650000|2022-03-07 14:00:50|99508.8|99458.8|99520.3|99470.3|99540.5|99490.5|99508.8|99446.1|69
1646661660000|2022-03-07 14:01:00|99520.5|99470.5|99512.4|99462.4|99526.2|99473.5|99510.3|99451.9|77
1646661670000|2022-03-07 14:01:10|99514.7|99464.7|99510.7|99460.7|99524.2|99465.6|99506.1|99452.4|58
1646661680000|2022-03-07 14:01:20|99513|99463|99499.9|99449.9|99515.5|99465.5|99487.8|99430.2|65
1646661690000|2022-03-07 14:01:30|99499.6|99449.6|99466.3|99416.3|99499.6|99449.6|99462.7|99412.7|60
1646661700000|2022-03-07 14:01:40|99467.3|99417.3|99467.7|99417.7|99470.8|99420.8|99459.5|99409.5|58
1646661710000|2022-03-07 14:01:50|99468.3|99418.3|99470.8|99420.8|99482.3|99426.1|99464.3|99402.4|54
1646661720000|2022-03-07 14:02:00|99465.5|99415.5|99444.1|99394.1|99472.2|99422.2|99441.2|99391.2|58
1646661730000|2022-03-07 14:02:10|99443.7|99393.7|99446.2|99396.2|99466.6|99411.3|99442.6|99392.5|66
1646661740000|2022-03-07 14:02:20|99445.3|99395.3|99483.9|99433.9|99484.9|99434.9|99445.3|99395.3|65
1646661750000|2022-03-07 14:02:30|99484.6|99434.6|99457.3|99407.3|99489.4|99439.4|99449.5|99399.5|71
1646661760000|2022-03-07 14:02:40|99458.1|99408.1|99456.3|99406.3|99464.2|99414.2|99455.7|99405.7|63
1646661770000|2022-03-07 14:02:50|99456.5|99406.5|99452.2|99402.2|99459.5|99409.5|99442.4|99392.4|64
1646661780000|2022-03-07 14:03:00|99449.6|99399.6|99438.6|99388.6|99449.6|99399.6|99437.2|99387.2|66
1646661790000|2022-03-07 14:03:10|99439.8|99389.8|99438.9|99388.9|99447.6|99397.6|99436.2|99386.2|63
1646661800000|2022-03-07 14:03:20|99437|99387|99437.9|99387.9|99445.7|99395.7|99432.4|99382.4|64
1646661810000|2022-03-07 14:03:30|99438.9|99388.9|99439|99389|99450.5|99400.5|99432.9|99372.2|70
1646661820000|2022-03-07 14:03:40|99438.1|99388.1|99447.8|99397.8|99449.8|99399.8|99435|99385|63
1646661830000|2022-03-07 14:03:50|99448.1|99398.1|99434.8|99384.8|99449.7|99399.7|99429.2|99379.2|75
1646661840000|2022-03-07 14:04:00|99433.8|99383.8|99372.5|99301.7|99435.2|99385.2|99355.1|99285.8|77
1646661850000|2022-03-07 14:04:10|99364.5|99314.5|99341.8|99291.8|99376|99315.6|99336.2|99276|67
1646661860000|2022-03-07 14:04:20|99342.6|99292.6|99319.2|99269.2|99355.9|99305.9|99315.3|99256.4|71
1646661870000|2022-03-07 14:04:30|99317.2|99267.2|99327.9|99277.9|99342.1|99284.5|99316.8|99266.8|77
1646661880000|2022-03-07 14:04:40|99328.3|99278.3|99338.9|99288.9|99353|99298.1|99324.8|99267.2|72
1646661890000|2022-03-07 14:04:50|99342|99292|99336.9|99286.9|99347.9|99297.9|99333.1|99283.1|68
1646661900000|2022-03-07 14:05:00|99336.6|99286.6|99314.2|99264.2|99348.3|99298.3|99314.2|99264.2|71
1646661910000|2022-03-07 14:05:10|99310.4|99260.4|99279.1|99229.1|99312.4|99262.4|99271|99221|76
1646661920000|2022-03-07 14:05:20|99279.9|99229.9|99305.9|99255.9|99315.4|99265.4|99276.2|99226.2|78
1646661930000|2022-03-07 14:05:30|99308|99258|99279.6|99229.6|99313.3|99263.3|99276.5|99226.5|76
1646661940000|2022-03-07 14:05:40|99280.1|99230.1|99245.7|99195.7|99280.1|99230.1|99244.1|99194.1|63
1646661950000|2022-03-07 14:05:50|99247.4|99197.4|99228.6|99178.6|99250.5|99200.5|99227|99174.2|66
1646661960000|2022-03-07 14:06:00|99229.2|99179.2|99227.9|99177.9|99235.2|99185.2|99222.3|99172.3|61
1646661970000|2022-03-07 14:06:10|99227.3|99177.3|99207.9|99157.9|99230.2|99180.2|99204.6|99154.6|74
1646661980000|2022-03-07 14:06:20|99208.1|99158.1|99209.2|99159.2|99216|99166|99207.5|99157.5|55
1646661990000|2022-03-07 14:06:30|99204.5|99154.5|99242.5|99192.5|99243|99193|99204.5|99154.5|63
1646662000000|2022-03-07 14:06:40|99243|99193|99225.1|99175.1|99243.5|99193.5|99219.6|99169.6|73
1646662010000|2022-03-07 14:06:50|99225.2|99175.2|99217.8|99167.8|99227.9|99177.9|99210.1|99160.1|69
1646662020000|2022-03-07 14:07:00|99219.1|99169.1|99210.1|99160.1|99221.1|99170.7|99204.2|99147.3|70
1646662030000|2022-03-07 14:07:10|99221.9|99171.9|99241.6|99191.6|99257.4|99197.5|99221.9|99171.9|70
1646662040000|2022-03-07 14:07:20|99239.7|99189.7|99238.7|99188.7|99255.8|99205.8|99231|99181|64
1646662050000|2022-03-07 14:07:30|99238.5|99188.5|99219.5|99169.5|99241.6|99191.6|99213.2|99163.2|76
1646662060000|2022-03-07 14:07:40|99219.4|99169.4|99171|99121|99219.4|99169.4|99171|99121|73
1646662070000|2022-03-07 14:07:50|99172.3|99122.3|99189.2|99139.2|99191.5|99141.5|99172.3|99122.3|61
1646662080000|2022-03-07 14:08:00|99188|99138|99205.3|99155.3|99205.6|99155.6|99188|99138|72
1646662090000|2022-03-07 14:08:10|99202.7|99152.7|99213.6|99163.6|99218.3|99168.3|99201.6|99151.6|75
1646662100000|2022-03-07 14:08:20|99214.7|99164.7|99219.2|99169.2|99219.5|99169.5|99203.9|99153.9|74
1646662110000|2022-03-07 14:08:30|99218.1|99168.1|99207.2|99157.2|99229.7|99179.7|99203.2|99153.2|75
1646662120000|2022-03-07 14:08:40|99204.7|99154.7|99198.1|99148.1|99214.1|99164.1|99198.1|99148.1|61
1646662130000|2022-03-07 14:08:50|99197.2|99147.2|99253.6|99203.6|99253.6|99203.6|99196.5|99146.5|66
1646662140000|2022-03-07 14:09:00|99252.1|99202.1|99289.3|99239.3|99292.4|99242.4|99252.1|99191.2|72
1646662150000|2022-03-07 14:09:10|99289.8|99239.8|99277.8|99227.8|99301.5|99242.9|99277.8|99221.6|65
1646662160000|2022-03-07 14:09:20|99277.3|99227.3|99265.8|99215.8|99289.3|99236.5|99265.8|99210.5|70
1646662170000|2022-03-07 14:09:30|99264.4|99214.4|99223.6|99173.6|99264.4|99214.4|99222.3|99172.3|73
1646662180000|2022-03-07 14:09:40|99222.6|99172.6|99196.8|99146.8|99223.6|99173.6|99195.9|99145.9|63
1646662190000|2022-03-07 14:09:50|99199.4|99149.4|99181.5|99131.5|99206.3|99156.3|99177.3|99127.3|68
1646662200000|2022-03-07 14:10:00|99181.8|99131.8|99252.9|99202.9|99255.1|99205.1|99181.8|99131.8|76
1646662210000|2022-03-07 14:10:10|99253.6|99203.6|99292.4|99242.4|99307.2|99245.3|99251.5|99201.5|74
1646662220000|2022-03-07 14:10:20|99292|99242|99292.5|99242.5|99304.9|99248.6|99290.6|99229.4|66
1646662230000|2022-03-07 14:10:30|99293.9|99243.9|99290.7|99240.7|99300.5|99245.2|99280.7|99223.4|65
1646662240000|2022-03-07 14:10:40|99291|99241|99293.5|99243.5|99297.9|99243.5|99280.8|99225.2|72
1646662250000|2022-03-07 14:10:50|99293|99243|99297.4|99247.4|99305.5|99255.5|99282|99232|67
1646662260000|2022-03-07 14:11:00|99297.7|99247.7|99274.9|99224.9|99303.5|99253.5|99265.1|99215.1|73
1646662270000|2022-03-07 14:11:10|99274|99224|99267.1|99217.1|99286|99229.1|99264.3|99207.2|68
1646662280000|2022-03-07 14:11:20|99267.3|99217.3|99269.8|99219.8|99275.1|99225.1|99257.6|99207.6|71
1646662290000|2022-03-07 14:11:30|99268.7|99218.7|99264|99214|99271.2|99220.1|99259.8|99198.4|54
1646662300000|2022-03-07 14:11:40|99264.4|99214.4|99256.8|99206.8|99271.4|99221.4|99250.2|99200.2|65
1646662310000|2022-03-07 14:11:50|99257.2|99207.2|99253.1|99203.1|99258|99208|99247.1|99197.1|54
1646662320000|2022-03-07 14:12:00|99253.6|99203.6|99253.6|99203.6|99255.7|99205.7|99247.7|99197.7|54
1646662330000|2022-03-07 14:12:10|99254|99204|99257|99207|99261.4|99211.4|99249|99199|50
1646662340000|2022-03-07 14:12:20|99257.3|99207.3|99284.5|99234.5|99287.6|99237.6|99257.3|99207.3|73
1646662350000|2022-03-07 14:12:30|99283.3|99233.3|99247.3|99197.3|99285.8|99235.8|99247.3|99197.3|74
1646662360000|2022-03-07 14:12:40|99239.9|99189.9|99227.1|99177.1|99239.9|99189.9|99225.3|99175.3|67
1646662370000|2022-03-07 14:12:50|99226.4|99176.4|99224.5|99174.5|99227.5|99177.5|99222.2|99172.2|58
1646662380000|2022-03-07 14:13:00|99224.9|99174.9|99214.5|99164.5|99226|99176|99214.5|99164.5|64
1646662390000|2022-03-07 14:13:10|99214.7|99164.7|99228.6|99178.6|99241.6|99191.6|99214.6|99164.6|65
1646662400000|2022-03-07 14:13:20|99228.9|99178.9|99233.9|99183.9|99238.4|99188.4|99228.9|99178.9|63
1646662410000|2022-03-07 14:13:30|99234.1|99184.1|99248.1|99198.1|99256.2|99206.2|99231.4|99181.4|69
1646662420000|2022-03-07 14:13:40|99248.3|99198.3|99247.4|99197.4|99271.8|99204.7|99239.7|99166.5|70
1646662430000|2022-03-07 14:13:50|99242.9|99192.9|99244.3|99194.3|99249.3|99199.3|99236.8|99186.8|54
1646662440000|2022-03-07 14:14:00|99242.4|99192.4|99240.4|99190.4|99244.6|99194.6|99236.9|99186.9|57
1646662450000|2022-03-07 14:14:10|99239.8|99189.8|99242.6|99192.6|99245.2|99195.2|99236|99186|54
1646662460000|2022-03-07 14:14:20|99239|99189|99244|99194|99247.6|99197.6|99238.5|99188.5|46
1646662470000|2022-03-07 14:14:30|99243.4|99193.4|99242.6|99192.6|99246.1|99196.1|99238.1|99188.1|52
1646662480000|2022-03-07 14:14:40|99242.1|99192.1|99259.2|99209.2|99259.2|99209.2|99238.6|99188.6|56
1646662490000|2022-03-07 14:14:50|99258.5|99208.5|99258.9|99208.9|99261.3|99211.3|99255.8|99205.8|53
1646662500000|2022-03-07 14:15:00|99258.7|99208.7|99260.6|99210.6|99262.5|99212.5|99247.7|99197.7|73
1646662510000|2022-03-07 14:15:10|99261.8|99211.8|99264.3|99214.3|99274.9|99224.9|99257.6|99207.6|68
1646662520000|2022-03-07 14:15:20|99265.3|99215.3|99254.7|99204.7|99271.7|99221.7|99252.3|99202.3|63
1646662530000|2022-03-07 14:15:30|99249|99199|99249.4|99199.4|99255.2|99205.2|99243.9|99193.9|68
1646662540000|2022-03-07 14:15:40|99248|99198|99221.3|99171.3|99252.5|99202.5|99220.7|99170.7|69
1646662550000|2022-03-07 14:15:50|99218.2|99168.2|99210|99160|99226.7|99176.7|99201|99151|69
1646662560000|2022-03-07 14:16:00|99210.7|99160.7|99200.5|99150.5|99210.7|99160.7|99192.4|99142.4|61
1646662570000|2022-03-07 14:16:10|99201|99151|99191|99141|99203.7|99153.7|99191|99141|60
1646662580000|2022-03-07 14:16:20|99191.9|99141.9|99193.3|99143.3|99210.1|99160.1|99188|99138|72
1646662590000|2022-03-07 14:16:30|99194.1|99144.1|99171.9|99121.9|99194.1|99144.1|99167.3|99117.3|71
1646662600000|2022-03-07 14:16:40|99169.8|99119.8|99168.9|99118.9|99171.6|99121.6|99164.9|99114.9|59
1646662610000|2022-03-07 14:16:50|99169.2|99119.2|99162.4|99112.4|99169.2|99119.2|99153.3|99103.3|62
1646662620000|2022-03-07 14:17:00|99162.8|99112.8|99178.1|99128.1|99182.9|99132.9|99162.8|99112.8|60
1646662630000|2022-03-07 14:17:10|99176.9|99126.9|99187.7|99137.7|99190.9|99140.9|99173.3|99123.3|63
1646662640000|2022-03-07 14:17:20|99187.3|99137.3|99188.5|99138.5|99194.6|99144.6|99185.7|99135.7|62
1646662650000|2022-03-07 14:17:30|99185.9|99135.9|99178.7|99128.7|99190.6|99140.6|99178.2|99128.2|68
1646662660000|2022-03-07 14:17:40|99180.7|99130.7|99188.9|99138.9|99191.6|99141.6|99176|99126|72
1646662670000|2022-03-07 14:17:50|99188.7|99138.7|99202|99152|99202|99152|99188.5|99138.5|63
1646662680000|2022-03-07 14:18:00|99201.1|99151.1|99202.3|99152.3|99222.8|99172.8|99201.1|99151.1|66
1646662690000|2022-03-07 14:18:10|99202.9|99152.9|99206.2|99156.2|99206.2|99156.2|99195.4|99145.4|59
1646662700000|2022-03-07 14:18:20|99205.8|99155.8|99214.8|99164.8|99229.4|99179.4|99205.8|99155.8|71
1646662710000|2022-03-07 14:18:30|99215.4|99165.4|99214|99164|99217.5|99167.5|99207|99157|62
1646662720000|2022-03-07 14:18:40|99214.5|99164.5|99221.2|99171.2|99221.4|99171.4|99211.9|99161.9|59
1646662730000|2022-03-07 14:18:50|99222.8|99172.8|99219.5|99169.5|99223.1|99173.1|99212.7|99162.7|57
1646662740000|2022-03-07 14:19:00|99218.8|99168.8|99234.4|99184.4|99237.1|99187.1|99218.8|99168.8|56
1646662750000|2022-03-07 14:19:10|99234.2|99184.2|99233.6|99183.6|99236.7|99186.7|99229.3|99179.3|64
1646662760000|2022-03-07 14:19:20|99233.8|99183.8|99233.8|99183.8|99243.4|99193.4|99233|99183|66
1646662770000|2022-03-07 14:19:30|99231|99181|99228|99178|99240.9|99190.9|99227.8|99177.8|64
1646662780000|2022-03-07 14:19:40|99226.2|99176.2|99213.7|99163.7|99230.7|99180.7|99212.2|99162.2|72
1646662790000|2022-03-07 14:19:50|99214.1|99164.1|99192.4|99142.4|99214.6|99164.6|99184.6|99134.6|72
1646662800000|2022-03-07 14:20:00|99196.2|99146.2|99198.4|99148.4|99203.7|99153.7|99189.5|99139.5|70
1646662810000|2022-03-07 14:20:10|99198.6|99148.6|99181|99131|99198.9|99148.9|99175.8|99125.8|60
1646662820000|2022-03-07 14:20:20|99180.3|99130.3|99185.1|99135.1|99190.2|99140.2|99175.7|99125.7|70
1646662830000|2022-03-07 14:20:30|99187|99137|99178.6|99128.6|99187|99137|99177.4|99127.4|58
1646662840000|2022-03-07 14:20:40|99178.8|99128.8|99156.8|99106.8|99183.8|99133.8|99155.9|99105.9|69
1646662850000|2022-03-07 14:20:50|99157.8|99107.8|99181.2|99131.2|99181.2|99131.2|99154.5|99104.5|69
1646662860000|2022-03-07 14:21:00|99182.6|99132.6|99178.4|99128.4|99184.1|99134.1|99174.7|99124.7|61
1646662870000|2022-03-07 14:21:10|99177.5|99127.5|99182.9|99132.9|99186.9|99136.9|99174.2|99124.2|58
1646662880000|2022-03-07 14:21:20|99182.3|99132.3|99179.6|99129.6|99185.8|99135.8|99169.6|99119.6|69
1646662890000|2022-03-07 14:21:30|99179.7|99129.7|99156.6|99106.6|99183.2|99133.2|99156.3|99106.3|67
1646662900000|2022-03-07 14:21:40|99157.1|99107.1|99146.6|99096.6|99157.1|99107.1|99146|99096|57
1646662910000|2022-03-07 14:21:50|99146.3|99096.3|99146.5|99096.5|99152.9|99102.9|99132.9|99082.9|66
1646662920000|2022-03-07 14:22:00|99142.9|99092.9|99127.3|99077.3|99150.3|99100.3|99122.4|99072.4|69
1646662930000|2022-03-07 14:22:10|99127.4|99077.4|99129.4|99079.4|99131.6|99080.1|99095.9|99038.6|78
1646662940000|2022-03-07 14:22:20|99128.6|99078.6|99129.7|99079.7|99136.3|99086.3|99125.4|99075.4|67
1646662950000|2022-03-07 14:22:30|99131.6|99081.6|99142.9|99092.9|99142.9|99092.9|99123.8|99073.8|60
1646662960000|2022-03-07 14:22:40|99140.6|99090.6|99117.1|99067.1|99140.6|99090.6|99115.1|99065.1|70
1646662970000|2022-03-07 14:22:50|99118.8|99068.8|99156.5|99106.5|99160.8|99110.8|99118.8|99068.8|70
1646662980000|2022-03-07 14:23:00|99157|99107|99163.5|99113.5|99175.1|99125.1|99155.5|99105.5|73
1646662990000|2022-03-07 14:23:10|99162.4|99112.4|99152.9|99102.9|99168.8|99118.8|99141.7|99091.7|71
1646663000000|2022-03-07 14:23:20|99152.1|99102.1|99132.9|99082.9|99163.6|99113.6|99130.7|99080.7|72
1646663010000|2022-03-07 14:23:30|99133.9|99083.9|99106.5|99056.5|99137.2|99087.2|99104|99054|74
1646663020000|2022-03-07 14:23:40|99110.7|99060.7|99108.2|99058.2|99142|99087.6|99107.4|99057.4|75
1646663030000|2022-03-07 14:23:50|99107.4|99057.4|99071.7|99021.7|99108.7|99058.7|99062.8|99012.8|79
1646663040000|2022-03-07 14:24:00|99066.6|99016.6|99080.7|99030.7|99093.2|99032.6|99035.4|98984.6|78
1646663050000|2022-03-07 14:24:10|99082.1|99032.1|99075|99025|99098.5|99039|99072|99008.7|80
1646663060000|2022-03-07 14:24:20|99074.1|99024.1|99085.8|99014.4|99086.1|99025.3|99044.7|98974.4|77
1646663070000|2022-03-07 14:24:30|99085.6|99014.6|99047.3|98997.3|99087.5|99025.5|99041.7|98985.3|76
1646663080000|2022-03-07 14:24:40|99046.8|98996.8|99044.4|98994.4|99061.4|98999|99042.8|98981.7|65
1646663090000|2022-03-07 14:24:50|99040.5|98990.5|99049.2|98999.2|99053.2|99003.2|99032.4|98982.4|66
1646663100000|2022-03-07 14:25:00|99049.4|98999.4|99074.2|99024.2|99089.5|99035|99049.4|98990.1|76
1646663110000|2022-03-07 14:25:10|99075.9|99025.9|99077.9|99027.9|99088.4|99038.4|99059.3|98998.1|78
1646663120000|2022-03-07 14:25:20|99082.8|99032.8|99086.9|99036.9|99098.1|99036.9|99055|99005|67
1646663130000|2022-03-07 14:25:30|99084.8|99034.8|99107.4|99057.4|99145.1|99087.1|99084.6|99034.6|73
1646663140000|2022-03-07 14:25:40|99107.3|99057.3|99127.9|99077.9|99127.9|99077.9|99102.1|99052.1|65
1646663150000|2022-03-07 14:25:50|99127.4|99077.4|99163.9|99090.2|99180.3|99113.4|99126.3|99076.3|67
1646663160000|2022-03-07 14:26:00|99154.9|99104.9|99198.4|99148.4|99205.7|99148.4|99154.9|99095.7|75
1646663170000|2022-03-07 14:26:10|99197.4|99147.4|99201.8|99151.8|99216.1|99154.3|99186.1|99123.1|77
1646663180000|2022-03-07 14:26:20|99201.1|99151.1|99200.5|99150.5|99207.9|99157.9|99193.6|99143.6|66
1646663190000|2022-03-07 14:26:30|99197.3|99147.3|99162.9|99112.9|99197.3|99147.3|99162.4|99101.4|72
1646663200000|2022-03-07 14:26:40|99162.8|99112.8|99192.8|99142.8|99196|99146|99162.6|99112.6|71
1646663210000|2022-03-07 14:26:50|99192.1|99142.1|99174|99124|99192.5|99142.5|99159.2|99100.8|74
1646663220000|2022-03-07 14:27:00|99172.9|99122.9|99110.4|99060.4|99172.9|99122.9|99103.3|99042.5|75
1646663230000|2022-03-07 14:27:10|99106.2|99056.2|99142.9|99092.9|99142.9|99092.9|99102|99052|77
1646663240000|2022-03-07 14:27:20|99141.1|99091.1|99134.8|99084.8|99143.2|99093.2|99119.5|99069.5|74
1646663250000|2022-03-07 14:27:30|99134.6|99084.6|99126.4|99076.4|99146.7|99093.3|99115.7|99065.7|77
1646663260000|2022-03-07 14:27:40|99126.7|99076.7|99127.1|99077.1|99128.1|99078.1|99117.5|99067.5|68
1646663270000|2022-03-07 14:27:50|99127.5|99077.5|99128.3|99078.3|99133.5|99083.5|99120.9|99070.9|62
1646663280000|2022-03-07 14:28:00|99125.3|99075.3|99133.2|99083.2|99142.8|99092.8|99125.3|99075.3|74
1646663290000|2022-03-07 14:28:10|99133.1|99083.1|99150.3|99100.3|99151.9|99101.9|99128.9|99078.9|70
1646663300000|2022-03-07 14:28:20|99151.2|99101.2|99123.8|99073.8|99159.5|99109.5|99122|99072|70
1646663310000|2022-03-07 14:28:30|99122.1|99072.1|99117.9|99067.9|99126.2|99076.2|99114.9|99064.9|64
1646663320000|2022-03-07 14:28:40|99117.3|99067.3|99099.8|99049.8|99118.8|99068.8|99097.4|99047.4|66
1646663330000|2022-03-07 14:28:50|99099.9|99049.9|99107.5|99057.5|99107.8|99057.8|99096.4|99046.4|66
1646663340000|2022-03-07 14:29:00|99106.1|99056.1|99110.2|99060.2|99113.8|99063.8|99094.2|99044.2|66
1646663350000|2022-03-07 14:29:10|99109.8|99059.8|99111.2|99061.2|99112.6|99062.6|99102.7|99052.7|56
1646663360000|2022-03-07 14:29:20|99111.3|99061.3|99105.6|99055.6|99113.9|99063.9|99102.5|99052.5|55
1646663370000|2022-03-07 14:29:30|99105.7|99055.7|99081.8|99031.8|99106.2|99056.2|99080.7|99030.7|57
1646663380000|2022-03-07 14:29:40|99082.5|99032.5|99092.7|99042.7|99096|99046|99080.3|99030.3|67
1646663390000|2022-03-07 14:29:50|99092.9|99042.9|99083.6|99033.6|99094.7|99044.7|99077.1|99027.1|68
1646663400000|2022-03-07 14:30:00|99081.6|99031.6|99048.5|98998.5|99093.1|99043.1|99046.6|98996.6|73
1646663410000|2022-03-07 14:30:10|99050.3|99000.3|99066.8|99016.8|99077|99027|99050.2|99000.2|76
1646663420000|2022-03-07 14:30:20|99064|99014|99094|99022.2|99112.1|99030.2|99043.8|98993.8|75
1646663430000|2022-03-07 14:30:30|99097.4|99019.8|99047.5|98997.5|99101.3|99034.4|99047.5|98992.3|70
1646663440000|2022-03-07 14:30:40|99052.2|99002.2|99088.9|99038.9|99100.3|99038.9|99052.2|98993|73
1646663450000|2022-03-07 14:30:50|99085.6|99035.6|99126.5|99044.5|99131.8|99054.3|99085.6|99024.3|77
1646663460000|2022-03-07 14:31:00|99125.9|99044.9|99088|99038|99125.9|99059.1|99068.6|99003.9|80
1646663470000|2022-03-07 14:31:10|99085.8|99035.8|99117.1|99046.4|99138.4|99069.1|99085.8|99028.5|76
1646663480000|2022-03-07 14:31:20|99116.8|99046.1|99101.7|99051.7|99127.3|99057.5|99095.2|99033.7|72
1646663490000|2022-03-07 14:31:30|99101.5|99051.5|99150.9|99073.3|99151.5|99087.5|99101.5|99040.5|72
1646663500000|2022-03-07 14:31:40|99149.6|99073.2|99176.9|99126.9|99182.8|99129.3|99126.1|99053.4|77
1646663510000|2022-03-07 14:31:50|99182.2|99132.2|99146.5|99071.5|99194.1|99136.4|99134.3|99071.5|76
1646663520000|2022-03-07 14:32:00|99129.6|99079.6|99187.1|99137.1|99187.1|99137.1|99119.7|99050.2|78
1646663530000|2022-03-07 14:32:10|99186.5|99136.5|99179.8|99129.8|99207.2|99148|99179.8|99122.9|71
1646663540000|2022-03-07 14:32:20|99191.5|99121.4|99179.4|99129.4|99193.2|99136.6|99171|99115.4|76
1646663550000|2022-03-07 14:32:30|99178.1|99128.1|99160.7|99090.3|99183.6|99133.6|99151.2|99090.3|72
1646663560000|2022-03-07 14:32:40|99152.2|99102.2|99151.3|99101.3|99178.7|99117.6|99150.8|99093.8|72
1646663570000|2022-03-07 14:32:50|99152.1|99102.1|99141.8|99091.8|99154.9|99104.9|99141.2|99091.2|69
1646663580000|2022-03-07 14:33:00|99142.8|99092.8|99153.1|99103.1|99154.9|99104.9|99142|99092|69
1646663590000|2022-03-07 14:33:10|99151.8|99101.8|99139.9|99089.9|99151.8|99101.8|99129.7|99079.7|55
1646663600000|2022-03-07 14:33:20|99142.5|99092.5|99144.1|99094.1|99147.3|99097.3|99131.6|99081.6|64
1646663610000|2022-03-07 14:33:30|99145.7|99095.7|99182.4|99132.4|99193.2|99138.3|99142.3|99092.3|72
1646663620000|2022-03-07 14:33:40|99186.6|99136.6|99235.2|99185.2|99235.2|99185.2|99186.6|99135|74
1646663630000|2022-03-07 14:33:50|99231.6|99181.6|99249.9|99199.9|99261.1|99202.4|99230.5|99180.5|73
1646663640000|2022-03-07 14:34:00|99250.3|99200.3|99252.8|99202.8|99264.9|99205.5|99242.7|99192.7|73
1646663650000|2022-03-07 14:34:10|99250.9|99200.9|99248.7|99198.7|99268.7|99206.7|99240.4|99190.4|72
1646663660000|2022-03-07 14:34:20|99248.1|99198.1|99252.9|99202.9|99323.1|99255.2|99246.8|99196.8|79
1646663670000|2022-03-07 14:34:30|99250.7|99200.7|99242.4|99192.4|99256.3|99202.9|99237.6|99186.3|70
1646663680000|2022-03-07 14:34:40|99240.4|99190.4|99241|99191|99250.9|99193.7|99225.4|99171.8|71
1646663690000|2022-03-07 14:34:50|99239.9|99189.9|99221.1|99171.1|99244.5|99194.5|99214.8|99164.8|76
1646663700000|2022-03-07 14:35:00|99218.9|99168.9|99223.3|99173.3|99224.4|99174.4|99215.2|99165.2|72
1646663710000|2022-03-07 14:35:10|99225.9|99175.9|99230.2|99180.2|99234|99184|99219.1|99169.1|65
1646663720000|2022-03-07 14:35:20|99230.3|99180.3|99233.6|99183.6|99235.7|99185.7|99226.5|99176.5|60
1646663730000|2022-03-07 14:35:30|99232.8|99182.8|99242.3|99192.3|99244.3|99194.3|99232.8|99182.8|67
1646663740000|2022-03-07 14:35:40|99241.6|99191.6|99264|99214|99271.3|99221.3|99241.6|99191.6|70
1646663750000|2022-03-07 14:35:50|99263.7|99213.7|99264.7|99214.7|99269.4|99219.4|99246.3|99196.3|67
1646663760000|2022-03-07 14:36:00|99264.4|99214.4|99281.3|99231.3|99283.5|99233.5|99263.3|99213.3|74
1646663770000|2022-03-07 14:36:10|99280.3|99230.3|99287.4|99237.4|99287.4|99237.4|99279.5|99229.5|72
1646663780000|2022-03-07 14:36:20|99286.9|99236.9|99285.3|99235.3|99289.1|99239.1|99279.5|99229.5|73
1646663790000|2022-03-07 14:36:30|99284.4|99234.4|99288.7|99238.7|99292|99242|99283.9|99233.9|62
1646663800000|2022-03-07 14:36:40|99293.9|99243.9|99323.6|99273.6|99323.6|99273.6|99289.6|99239.6|68
1646663810000|2022-03-07 14:36:50|99322.2|99272.2|99325.2|99275.2|99340.6|99278.7|99316.7|99259.1|71
1646663820000|2022-03-07 14:37:00|99325.9|99275.9|99291.1|99241.1|99327.7|99277.7|99282.3|99228.4|79
1646663830000|2022-03-07 14:37:10|99292.7|99242.7|99304.7|99254.7|99322.4|99257.5|99292.1|99230.8|70
1646663840000|2022-03-07 14:37:20|99304.3|99254.3|99304.4|99254.4|99323.9|99266.4|99304.3|99251.5|66
1646663850000|2022-03-07 14:37:30|99305.8|99255.8|99263.2|99213.2|99305.8|99255.8|99258.8|99208.8|71
1646663860000|2022-03-07 14:37:40|99274.8|99202.6|99282.6|99232.6|99292.4|99234.4|99255|99202.6|74
1646663870000|2022-03-07 14:37:50|99283.5|99233.5|99334.2|99284.2|99334.2|99284.2|99283.5|99223.2|72
1646663880000|2022-03-07 14:38:00|99334.6|99284.6|99297.7|99247.7|99341.2|99284.7|99293.9|99238.2|70
1646663890000|2022-03-07 14:38:10|99294.4|99244.4|99271.9|99221.9|99296.5|99246.5|99269.4|99219.4|74
1646663900000|2022-03-07 14:38:20|99271.4|99221.4|99294.7|99244.7|99300|99245.5|99271.4|99215|75
1646663910000|2022-03-07 14:38:30|99293.4|99243.4|99322.2|99272.2|99337.7|99273.9|99293.4|99240.4|70
1646663920000|2022-03-07 14:38:40|99321.6|99271.6|99322.3|99272.3|99336|99276.3|99311|99253.5|66
1646663930000|2022-03-07 14:38:50|99322.6|99272.6|99343.2|99293.2|99345.7|99295.7|99322.6|99272.6|71
1646663940000|2022-03-07 14:39:00|99343.9|99293.9|99409.8|99333.4|99411|99348|99342.2|99287.5|75
1646663950000|2022-03-07 14:39:10|99395.8|99345.8|99382.4|99311.3|99425.4|99358.5|99374.6|99309.2|68
1646663960000|2022-03-07 14:39:20|99372.2|99322.2|99378.3|99306.6|99383.3|99324.8|99358.4|99306.6|70
1646663970000|2022-03-07 14:39:30|99380.5|99309.7|99351.7|99276.9|99382.7|99323.4|99335.7|99266.5|78
1646663980000|2022-03-07 14:39:40|99352.7|99276.2|99360|99289.3|99364|99302.8|99340|99276.2|70
1646663990000|2022-03-07 14:39:50|99359.8|99289.1|99376.4|99326.4|99398.3|99337.7|99352.3|99287.9|69
1646664000000|2022-03-07 14:40:00|99377.9|99327.9|99293.9|99243.9|99386.5|99328.3|99291.1|99229|73
1646664010000|2022-03-07 14:40:10|99293|99243|99354.9|99304.9|99362.5|99308.7|99288.4|99231.9|69
1646664020000|2022-03-07 14:40:20|99354.8|99304.8|99394.5|99320.3|99394.5|99335.9|99353.9|99303.9|68
1646664030000|2022-03-07 14:40:30|99379|99329|99399.7|99349.7|99410.2|99350.5|99379|99320.7|65
1646664040000|2022-03-07 14:40:40|99396.8|99346.8|99387.8|99337.8|99424.4|99362.4|99384.3|99327.9|73
1646664050000|2022-03-07 14:40:50|99386.8|99336.8|99364.9|99314.9|99386.8|99336.8|99364.9|99314.9|68
1646664060000|2022-03-07 14:41:00|99366.1|99316.1|99350.8|99300.8|99366.1|99316.1|99348.2|99298.2|72
1646664070000|2022-03-07 14:41:10|99351.7|99301.7|99373.6|99297.8|99374|99314.9|99351.7|99296.7|64
1646664080000|2022-03-07 14:41:20|99373.7|99297.1|99380.7|99330.7|99381.5|99331.5|99359.5|99297.1|68
1646664090000|2022-03-07 14:41:30|99382.3|99332.3|99381.9|99311.2|99384.1|99334.1|99363.1|99310.7|69
1646664100000|2022-03-07 14:41:40|99371.4|99321.4|99370.9|99320.9|99382.9|99327.7|99369.6|99311.8|69
1646664110000|2022-03-07 14:41:50|99370.6|99320.6|99387.2|99337.2|99397.6|99338.6|99369.4|99319.4|68
1646664120000|2022-03-07 14:42:00|99388|99338|99376|99326|99388.2|99338.2|99362.1|99312.1|70
1646664130000|2022-03-07 14:42:10|99377|99327|99389.6|99339.6|99397.8|99339.6|99377|99319.9|67
1646664140000|2022-03-07 14:42:20|99391.6|99341.6|99392.5|99342.5|99410|99349.3|99388.7|99337.1|72
1646664150000|2022-03-07 14:42:30|99392|99342|99462.4|99412.4|99463.8|99413.8|99389.5|99328.9|74
1646664160000|2022-03-07 14:42:40|99462.9|99412.9|99474.2|99424.2|99481.3|99425.4|99458.2|99394.5|71
1646664170000|2022-03-07 14:42:50|99473.8|99423.8|99483.7|99433.7|99500.1|99447.1|99473|99419.2|69
1646664180000|2022-03-07 14:43:00|99482.8|99432.8|99469.2|99419.2|99492.8|99433.4|99453.4|99377.4|79
1646664190000|2022-03-07 14:43:10|99471.8|99421.8|99448.8|99398.8|99479.8|99421.8|99443.9|99385|72
1646664200000|2022-03-07 14:43:20|99449.5|99399.5|99453.4|99403.4|99473|99411.3|99449.5|99390.1|71
1646664210000|2022-03-07 14:43:30|99451.5|99401.5|99434.7|99384.7|99473.8|99412.2|99434.7|99384.7|75
1646664220000|2022-03-07 14:43:40|99435.1|99385.1|99451.3|99401.3|99466.2|99405|99430|99380|73
1646664230000|2022-03-07 14:43:50|99451.2|99401.2|99434.2|99384.2|99459.5|99402.3|99434.2|99375|68
1646664240000|2022-03-07 14:44:00|99434.5|99384.5|99451.1|99401.1|99467.7|99406.3|99431.6|99381.6|65
1646664250000|2022-03-07 14:44:10|99452|99402|99469.3|99419.3|99469.3|99419.3|99449.3|99387.5|71
1646664260000|2022-03-07 14:44:20|99469.6|99419.6|99486.1|99436.1|99496.8|99444.9|99469.4|99419.4|69
1646664270000|2022-03-07 14:44:30|99487.3|99437.3|99466.7|99416.7|99488.7|99438.7|99465.2|99415.2|65
1646664280000|2022-03-07 14:44:40|99467.4|99417.4|99496|99446|99504.9|99447.8|99466.8|99416.8|68
1646664290000|2022-03-07 14:44:50|99494.9|99444.9|99511|99461|99511|99461|99489.8|99432.7|60
1646664300000|2022-03-07 14:45:00|99514.6|99464.6|99538.2|99488.2|99553.7|99503.7|99514.6|99464.6|78
1646664310000|2022-03-07 14:45:10|99539.1|99489.1|99487.4|99437.4|99540.3|99490.3|99487.1|99437.1|72
1646664320000|2022-03-07 14:45:20|99486.3|99436.3|99475.2|99425.2|99487.7|99437.7|99467.2|99417.2|73
1646664330000|2022-03-07 14:45:30|99474.2|99424.2|99470.2|99420.2|99475.7|99425.7|99466.9|99416.9|66
1646664340000|2022-03-07 14:45:40|99470.5|99420.5|99480.2|99430.2|99480.9|99430.9|99468|99418|71
1646664350000|2022-03-07 14:45:50|99481.3|99431.3|99481.3|99431.3|99490.1|99440.1|99478.7|99428.7|74
1646664360000|2022-03-07 14:46:00|99482.1|99432.1|99537.6|99487.6|99542.9|99492.9|99481.4|99431.4|73
1646664370000|2022-03-07 14:46:10|99537.7|99487.7|99523.1|99473.1|99539.3|99489.3|99515.1|99465.1|54
1646664380000|2022-03-07 14:46:20|99523.5|99473.5|99537|99487|99544.1|99494.1|99517.9|99467.9|72
1646664390000|2022-03-07 14:46:30|99537.3|99487.3|99580.7|99530.7|99585.3|99535.3|99537.3|99484.2|75
1646664400000|2022-03-07 14:46:40|99580.4|99530.4|99533.9|99483.9|99589.2|99537.1|99533.9|99481.4|74
1646664410000|2022-03-07 14:46:50|99534.8|99484.8|99550.4|99500.4|99555.4|99505.4|99534.8|99484.8|75
1646664420000|2022-03-07 14:47:00|99560.4|99489.7|99580.7|99509.3|99583.5|99511.9|99536.7|99486.2|69
1646664430000|2022-03-07 14:47:10|99579|99508.4|99573.3|99523.3|99581.1|99524|99560.7|99501.7|70
1646664440000|2022-03-07 14:47:20|99573.4|99523.4|99585.8|99535.8|99586.7|99536.7|99573.4|99523.4|65
1646664450000|2022-03-07 14:47:30|99585.4|99535.4|99552|99502|99586.3|99536.3|99552|99502|70
1646664460000|2022-03-07 14:47:40|99550.5|99500.5|99547.6|99497.6|99558|99508|99543.9|99493.9|58
1646664470000|2022-03-07 14:47:50|99544.9|99494.9|99543.5|99493.5|99548.4|99498.4|99538.9|99488.9|60
1646664480000|2022-03-07 14:48:00|99544.5|99494.5|99544.2|99494.2|99549.4|99499.4|99536.5|99486.5|62
1646664490000|2022-03-07 14:48:10|99543.6|99493.6|99536.7|99486.7|99549.1|99499.1|99536.5|99486.5|67
1646664500000|2022-03-07 14:48:20|99533.3|99483.3|99535.9|99485.9|99544.8|99494.8|99529.8|99479.8|60
1646664510000|2022-03-07 14:48:30|99535|99485|99523.5|99473.5|99536|99486|99520.8|99470.8|50
1646664520000|2022-03-07 14:48:40|99524.4|99474.4|99537.3|99487.3|99542.4|99492.4|99524.2|99474.2|52
1646664530000|2022-03-07 14:48:50|99537.5|99487.5|99528.4|99478.4|99547.3|99487.5|99517.1|99467.1|70
1646664540000|2022-03-07 14:49:00|99528.2|99478.2|99542.6|99492.6|99545.5|99495.5|99526.6|99476.6|68
1646664550000|2022-03-07 14:49:10|99542.1|99492.1|99534.7|99484.7|99545|99495|99526.6|99476.6|74
1646664560000|2022-03-07 14:49:20|99533.7|99483.7|99546.8|99496.8|99547.9|99497.9|99533.4|99483.4|50
1646664570000|2022-03-07 14:49:30|99548.8|99498.8|99553.4|99503.4|99562.8|99512.8|99546.5|99496.5|64
1646664580000|2022-03-07 14:49:40|99549.2|99499.2|99575.1|99525.1|99581.9|99531.9|99549.2|99499.2|61
1646664590000|2022-03-07 14:49:50|99572.9|99522.9|99569.3|99519.3|99575.2|99525.2|99566.8|99516.8|41
1646664600000|2022-03-07 14:50:00|99568.8|99518.8|99513.2|99463.2|99571.7|99521.7|99510.4|99457.1|62
1646664610000|2022-03-07 14:50:10|99514|99464|99510|99460|99514|99464|99507.3|99457.3|47
1646664620000|2022-03-07 14:50:20|99509.5|99459.5|99495.3|99445.3|99509.5|99459.5|99489|99439|71
1646664630000|2022-03-07 14:50:30|99494.9|99444.9|99491.4|99441.4|99498.7|99448.7|99485.1|99435.1|70
1646664640000|2022-03-07 14:50:40|99488.2|99438.2|99504.9|99454.9|99508.1|99458.1|99484.1|99434.1|60
1646664650000|2022-03-07 14:50:50|99505.9|99455.9|99496.2|99446.2|99522.2|99455.9|99487.7|99435.6|69
1646664660000|2022-03-07 14:51:00|99497|99447|99500.2|99450.2|99503.6|99453.6|99496.4|99446.4|66
1646664670000|2022-03-07 14:51:10|99502.1|99452.1|99485.6|99435.6|99502.1|99452.1|99469|99419|71
1646664680000|2022-03-07 14:51:20|99485.9|99435.9|99492.2|99442.2|99494.3|99444.3|99485.4|99435.4|57
1646664690000|2022-03-07 14:51:30|99493.4|99443.4|99488.1|99438.1|99494.7|99444.7|99484.8|99434.8|65
1646664700000|2022-03-07 14:51:40|99488.7|99438.7|99450.3|99400.3|99490.9|99440.9|99450.3|99400.3|65
1646664710000|2022-03-07 14:51:50|99450.4|99400.4|99447|99397|99464.2|99402.6|99445.5|99393.6|57
1646664720000|2022-03-07 14:52:00|99449.5|99399.5|99456|99406|99456.8|99406.8|99442.1|99392.1|63
1646664730000|2022-03-07 14:52:10|99456.6|99406.6|99457.7|99407.7|99469.6|99419.6|99456.6|99406.6|61
1646664740000|2022-03-07 14:52:20|99459.2|99409.2|99468.7|99418.7|99479|99429|99452|99402|66
1646664750000|2022-03-07 14:52:30|99470.4|99420.4|99483.9|99433.9|99489.8|99439.8|99464.9|99414.9|63
1646664760000|2022-03-07 14:52:40|99484.4|99434.4|99485.4|99435.4|99494.9|99444.9|99482|99432|59
1646664770000|2022-03-07 14:52:50|99483.7|99433.7|99441.9|99391.9|99483.7|99433.7|99436.6|99386.6|65
1646664780000|2022-03-07 14:53:00|99443.2|99393.2|99443.4|99393.4|99445.2|99395.2|99434|99384|64
1646664790000|2022-03-07 14:53:10|99443.1|99393.1|99485.1|99435.1|99489.2|99439.2|99442.7|99392.7|74
1646664800000|2022-03-07 14:53:20|99483.8|99433.8|99483.8|99433.8|99484.3|99434.3|99475.9|99425.9|59
1646664810000|2022-03-07 14:53:30|99483.7|99433.7|99470.6|99420.6|99484.4|99434.4|99466.7|99416.7|57
1646664820000|2022-03-07 14:53:40|99470.3|99420.3|99474.1|99424.1|99474.1|99424.1|99462.4|99412.4|51
1646664830000|2022-03-07 14:53:50|99473.1|99423.1|99471.2|99421.2|99475.7|99425.7|99464.9|99414.9|62
1646664840000|2022-03-07 14:54:00|99470.8|99420.8|99475.3|99425.3|99478.4|99428.4|99461.9|99411.9|73
1646664850000|2022-03-07 14:54:10|99476.2|99426.2|99492.2|99442.2|99499.1|99449.1|99476.2|99426.2|71
1646664860000|2022-03-07 14:54:20|99493.6|99443.6|99476.9|99426.9|99494.1|99444.1|99473.6|99423.6|64
1646664870000|2022-03-07 14:54:30|99477.1|99427.1|99471.4|99421.4|99477.9|99427.9|99443.3|99393.3|72
1646664880000|2022-03-07 14:54:40|99472.8|99422.8|99477.3|99427.3|99480.5|99430.5|99472.4|99422.4|72
1646664890000|2022-03-07 14:54:50|99478.4|99428.4|99450.5|99400.5|99483.7|99433.7|99446.8|99396.8|77
1646664900000|2022-03-07 14:55:00|99452.5|99402.5|99473|99423|99474.9|99424.9|99447.7|99397.7|67
1646664910000|2022-03-07 14:55:10|99472.5|99422.5|99469.4|99419.4|99473.5|99423.5|99454.3|99404.3|67
1646664920000|2022-03-07 14:55:20|99469.2|99419.2|99468.6|99418.6|99473.5|99423.5|99464.9|99414.9|62
1646664930000|2022-03-07 14:55:30|99467.7|99417.7|99468.3|99418.3|99469.8|99419.8|99453.2|99403.2|67
1646664940000|2022-03-07 14:55:40|99467.7|99417.7|99473.3|99423.3|99475.7|99425.7|99467.3|99417.3|63
1646664950000|2022-03-07 14:55:50|99473.6|99423.6|99460.1|99410.1|99474.8|99424.8|99459.4|99409.4|74
1646664960000|2022-03-07 14:56:00|99461.3|99411.3|99459.2|99409.2|99463|99413|99453.4|99403.4|60
1646664970000|2022-03-07 14:56:10|99459.5|99409.5|99459.6|99409.6|99466|99416|99455.2|99405.2|61
1646664980000|2022-03-07 14:56:20|99461.1|99411.1|99453.5|99403.5|99461.4|99411.4|99447.3|99397.3|73
1646664990000|2022-03-07 14:56:30|99453.9|99403.9|99443|99393|99456.4|99406.4|99439.3|99389.3|64
1646665000000|2022-03-07 14:56:40|99444.6|99394.6|99449.2|99399.2|99452.5|99402.5|99444.5|99394.5|61
1646665010000|2022-03-07 14:56:50|99449.4|99399.4|99455.2|99405.2|99458.5|99408.5|99449.4|99399.4|69
1646665020000|2022-03-07 14:57:00|99456.4|99406.4|99438.5|99388.5|99456.4|99406.4|99437.6|99387.6|67
1646665030000|2022-03-07 14:57:10|99438|99388|99449.6|99399.6|99450.2|99400.2|99424.8|99374.8|69
1646665040000|2022-03-07 14:57:20|99449.8|99399.8|99453.5|99403.5|99458.1|99408.1|99449.8|99399.8|63
1646665050000|2022-03-07 14:57:30|99454.1|99404.1|99451|99401|99462|99412|99449.1|99399.1|68
1646665060000|2022-03-07 14:57:40|99451.3|99401.3|99458.6|99408.6|99466.7|99416.7|99445|99395|66
1646665070000|2022-03-07 14:57:50|99459.3|99409.3|99461.2|99411.2|99467.4|99417.4|99447|99397|63
1646665080000|2022-03-07 14:58:00|99461|99411|99459.2|99409.2|99471.8|99421.8|99455.7|99405.7|67
1646665090000|2022-03-07 14:58:10|99459.1|99409.1|99461.6|99411.6|99463.2|99413.2|99454.8|99404.8|66
1646665100000|2022-03-07 14:58:20|99459.7|99409.7|99446.2|99396.2|99467.6|99417.6|99444.5|99394.5|64
1646665110000|2022-03-07 14:58:30|99448|99398|99466.1|99416.1|99471.3|99421.3|99445.5|99395.5|67
1646665120000|2022-03-07 14:58:40|99465.7|99415.7|99457.8|99407.8|99465.8|99415.8|99456|99406|67
1646665130000|2022-03-07 14:58:50|99457.2|99407.2|99459.7|99409.7|99465.2|99415.2|99454.9|99404.9|61
1646665140000|2022-03-07 14:59:00|99459|99409|99459.1|99409.1|99464.8|99419.5|99438.4|99399.9|67
1646665150000|2022-03-07 14:59:10|99458.3|99408.3|99490.7|99440.7|99493.3|99443.3|99434.5|99393|69
1646665160000|2022-03-07 14:59:20|99489.7|99439.7|99465.4|99440.4|99491.1|99441.1|99465.4|99418.8|68
1646665170000|2022-03-07 14:59:30|99475.5|99425.5|99480.7|99430.7|99496.8|99446.8|99474.3|99424.3|71
1646665180000|2022-03-07 14:59:40|99476|99426|99456.3|99406.3|99483.5|99433.5|99456.3|99406.3|66
1646665190000|2022-03-07 14:59:50|99456.9|99406.9|99456.5|99406.5|99464.6|99414.6|99450.5|99400.5|65
1646665200000|2022-03-07 15:00:00|99455.5|99405.5|99509.1|99459.1|99516.8|99466.8|99454.6|99405.5|76
1646665210000|2022-03-07 15:00:10|99508.5|99458.5|99489.2|99439.2|99508.8|99458.8|99489.2|99439.2|68
1646665220000|2022-03-07 15:00:20|99489.1|99439.1|99529.3|99479.3|99537.8|99487.8|99488.5|99438.5|78
1646665230000|2022-03-07 15:00:30|99529.4|99479.4|99553.4|99503.4|99561.1|99511.1|99529.3|99479.3|70
1646665240000|2022-03-07 15:00:40|99556.4|99506.4|99546.9|99496.9|99556.4|99506.4|99545.7|99495.7|60
1646665250000|2022-03-07 15:00:50|99548.8|99498.8|99547.4|99497.4|99554|99504|99546.9|99496.9|59
1646665260000|2022-03-07 15:01:00|99547.1|99497.1|99535.8|99485.8|99547.1|99497.1|99532.9|99482.9|62
1646665270000|2022-03-07 15:01:10|99535.9|99485.9|99521.1|99471.1|99536.6|99486.6|99518.3|99468.3|59
1646665280000|2022-03-07 15:01:20|99521.8|99471.8|99497.4|99447.4|99523.2|99473.2|99497.4|99447.4|59
1646665290000|2022-03-07 15:01:30|99498.9|99448.9|99490.4|99440.4|99506.2|99456.2|99489.6|99439.6|68
1646665300000|2022-03-07 15:01:40|99489.9|99439.9|99488.2|99438.2|99493.7|99443.7|99485.9|99435.9|60
1646665310000|2022-03-07 15:01:50|99488.3|99438.3|99496.6|99446.6|99496.6|99446.6|99482.7|99432.7|63
1646665320000|2022-03-07 15:02:00|99496|99446|99504.4|99454.4|99504.7|99454.7|99495.6|99445.6|65
1646665330000|2022-03-07 15:02:10|99505.3|99455.3|99501|99451|99505.3|99455.3|99495.6|99445.6|67
1646665340000|2022-03-07 15:02:20|99500.5|99450.5|99502.5|99452.5|99508.3|99458.3|99495.2|99445.2|76
1646665350000|2022-03-07 15:02:30|99504.4|99454.4|99506.2|99456.2|99522.6|99472.6|99500.4|99450.4|70
1646665360000|2022-03-07 15:02:40|99505.7|99455.7|99503.4|99453.4|99506.6|99456.6|99498.7|99448.7|61
1646665370000|2022-03-07 15:02:50|99503.3|99453.3|99506.8|99456.8|99511.7|99461.7|99497.7|99447.7|69
1646665380000|2022-03-07 15:03:00|99508|99458|99452.6|99402.6|99510|99464.6|99451.3|99401.3|78
1646665390000|2022-03-07 15:03:10|99451.8|99401.8|99464.4|99414.4|99465.9|99415.9|99449.2|99399.2|62
1646665400000|2022-03-07 15:03:20|99464.2|99414.2|99484.9|99434.9|99485.9|99435.9|99464.1|99414.1|65
1646665410000|2022-03-07 15:03:30|99485.8|99435.8|99476.7|99426.7|99495|99445|99475.8|99425.8|68
1646665420000|2022-03-07 15:03:40|99477.3|99427.3|99473.3|99423.3|99477.3|99427.3|99470.1|99420.1|67
1646665430000|2022-03-07 15:03:50|99472.7|99422.7|99475|99425|99477.3|99427.3|99470.1|99420.1|63
1646665440000|2022-03-07 15:04:00|99474.5|99424.5|99475.6|99425.6|99478.2|99428.2|99469.1|99419.1|62
1646665450000|2022-03-07 15:04:10|99476.4|99426.4|99478|99428|99482.5|99432.5|99473.1|99423.1|52
1646665460000|2022-03-07 15:04:20|99481.2|99431.2|99476.8|99426.8|99483.9|99433.9|99473.3|99423.3|68
1646665470000|2022-03-07 15:04:30|99477|99427|99485.7|99435.7|99487|99437|99475.3|99425.3|66
1646665480000|2022-03-07 15:04:40|99483.8|99433.8|99482.6|99432.6|99483.8|99433.8|99475.1|99425.1|65
1646665490000|2022-03-07 15:04:50|99483.1|99433.1|99479.3|99429.3|99485.4|99435.4|99477.1|99427.1|55
1646665500000|2022-03-07 15:05:00|99479.5|99429.5|99514.2|99464.2|99517.2|99467.2|99478.2|99428.2|69
1646665510000|2022-03-07 15:05:10|99513.9|99463.9|99510.5|99460.5|99527.4|99477.4|99509.7|99459.7|73
1646665520000|2022-03-07 15:05:20|99508|99458|99510.7|99460.7|99518.4|99468.4|99504.3|99454.3|73
1646665530000|2022-03-07 15:05:30|99510|99460|99489.7|99439.7|99511.4|99461.4|99486.8|99436.8|68
1646665540000|2022-03-07 15:05:40|99489.6|99439.6|99499.4|99449.4|99499.4|99449.4|99488.8|99438.8|69
1646665550000|2022-03-07 15:05:50|99500.4|99450.4|99505|99455|99506.2|99456.2|99497.8|99447.8|55
1646665560000|2022-03-07 15:06:00|99506.2|99456.2|99519.8|99469.8|99521.7|99471.7|99501.6|99451.6|70
1646665570000|2022-03-07 15:06:10|99519.4|99469.4|99519.6|99469.6|99521.5|99471.5|99514.1|99464.1|70
1646665580000|2022-03-07 15:06:20|99518.3|99468.3|99518.3|99468.3|99527.7|99477.7|99515.3|99465.3|68
1646665590000|2022-03-07 15:06:30|99519.3|99469.3|99514.7|99464.7|99523.2|99473.2|99514.7|99464.7|71
1646665600000|2022-03-07 15:06:40|99514.4|99464.4|99504.1|99454.1|99516.4|99466.4|99502.9|99452.9|73
1646665610000|2022-03-07 15:06:50|99504.3|99454.3|99504.1|99454.1|99508.1|99458.1|99502.1|99452.1|61
1646665620000|2022-03-07 15:07:00|99504.8|99454.8|99502.8|99452.8|99506|99456|99502|99452|64
1646665630000|2022-03-07 15:07:10|99502.9|99452.9|99510.6|99460.6|99512.1|99462.1|99502.8|99452.8|63
1646665640000|2022-03-07 15:07:20|99512.2|99462.2|99505.2|99455.2|99512.6|99462.6|99502.8|99452.8|67
1646665650000|2022-03-07 15:07:30|99504.9|99454.9|99500.3|99450.3|99508.7|99458.7|99500.3|99450.3|53
1646665660000|2022-03-07 15:07:40|99500.6|99450.6|99506.3|99456.3|99507.1|99457.1|99500.6|99450.6|60
1646665670000|2022-03-07 15:07:50|99504.2|99454.2|99505.5|99455.5|99510.4|99460.4|99503.2|99453.2|60
1646665680000|2022-03-07 15:08:00|99505.7|99455.7|99521.3|99471.3|99525.5|99475.5|99505.7|99455.7|62
1646665690000|2022-03-07 15:08:10|99520.3|99470.3|99519.9|99469.9|99521.7|99471.7|99515|99465|66
1646665700000|2022-03-07 15:08:20|99521.4|99471.4|99518.5|99468.5|99525.1|99475.1|99516.8|99466.8|61
1646665710000|2022-03-07 15:08:30|99519|99469|99527|99477|99528.3|99478.3|99518.3|99468.3|61
1646665720000|2022-03-07 15:08:40|99526.4|99476.4|99513|99463|99530.1|99480.1|99513|99463|65
1646665730000|2022-03-07 15:08:50|99508.9|99458.9|99504.6|99454.6|99508.9|99458.9|99492.7|99442.7|69
1646665740000|2022-03-07 15:09:00|99503|99453|99505.6|99455.6|99511.4|99461.4|99502.1|99452.1|66
1646665750000|2022-03-07 15:09:10|99504.3|99454.3|99502.4|99452.4|99507.6|99457.6|99501.2|99451.2|66
1646665760000|2022-03-07 15:09:20|99503.9|99453.9|99526.7|99476.7|99530.7|99480.7|99501.7|99451.7|67
1646665770000|2022-03-07 15:09:30|99526|99476|99551|99501|99551|99501|99511.1|99461.1|73
1646665780000|2022-03-07 15:09:40|99552.4|99502.4|99553.4|99503.4|99560.7|99510.7|99548.8|99498.8|65
1646665790000|2022-03-07 15:09:50|99553.8|99503.8|99560.4|99510.4|99565.8|99515.8|99551.5|99501.5|67
1646665800000|2022-03-07 15:10:00|99561.5|99511.5|99556.6|99506.6|99567|99517|99556.6|99506.6|71
1646665810000|2022-03-07 15:10:10|99556.5|99506.5|99522.2|99472.2|99559.3|99509.3|99519.4|99469.4|72
1646665820000|2022-03-07 15:10:20|99521.3|99471.3|99536.1|99486.1|99539.7|99489.7|99516.1|99466.1|76
1646665830000|2022-03-07 15:10:30|99536.9|99486.9|99539.7|99489.7|99540.5|99490.5|99532.2|99482.2|63
1646665840000|2022-03-07 15:10:40|99540.2|99490.2|99558.7|99508.7|99563.1|99513.1|99535.8|99485.8|68
1646665850000|2022-03-07 15:10:50|99558.3|99508.3|99591.9|99541.9|99592|99542|99557.9|99507.9|69
1646665860000|2022-03-07 15:11:00|99592.5|99542.5|99598.2|99548.2|99602|99552|99592.5|99542.5|69
1646665870000|2022-03-07 15:11:10|99597.7|99547.7|99603.7|99553.7|99606.6|99556.6|99593.3|99543.3|64
1646665880000|2022-03-07 15:11:20|99603.2|99553.2|99620.7|99570.7|99623.4|99573.4|99603.2|99553.2|70
1646665890000|2022-03-07 15:11:30|99618.7|99568.7|99599.5|99549.5|99618.9|99568.9|99599|99549|62
1646665900000|2022-03-07 15:11:40|99600.6|99550.6|99606.8|99556.8|99614.5|99564.5|99600.6|99550.6|57
1646665910000|2022-03-07 15:11:50|99607.5|99557.5|99618.5|99568.5|99618.9|99568.9|99604.7|99554.7|61
1646665920000|2022-03-07 15:12:00|99616|99566|99622.3|99572.3|99624.7|99574.7|99615.5|99565.5|64
1646665930000|2022-03-07 15:12:10|99621.3|99571.3|99628.7|99578.7|99631.7|99581.7|99621.2|99571.2|69
1646665940000|2022-03-07 15:12:20|99628.8|99578.8|99693.3|99643.3|99693.3|99643.3|99628.5|99578.5|71
1646665950000|2022-03-07 15:12:30|99695.8|99645.8|99721|99671|99722.5|99672.5|99695.7|99645.7|75
1646665960000|2022-03-07 15:12:40|99719.6|99669.6|99749.7|99699.7|99762.5|99712.5|99719.6|99669.6|68
1646665970000|2022-03-07 15:12:50|99748|99698|99731.2|99681.2|99750.1|99700.1|99731.1|99681.1|67
1646665980000|2022-03-07 15:13:00|99731.3|99681.3|99727.6|99677.6|99736.3|99686.3|99723.8|99673.8|71
1646665990000|2022-03-07 15:13:10|99722.4|99672.4|99634.4|99584.4|99722.4|99672.4|99627.1|99577.1|77
1646666000000|2022-03-07 15:13:20|99634.7|99584.7|99640.2|99590.2|99643.2|99593.2|99627.8|99577.8|67
1646666010000|2022-03-07 15:13:30|99641.5|99591.5|99715.9|99665.9|99721|99671|99639.6|99589.6|75
1646666020000|2022-03-07 15:13:40|99716.9|99666.9|99719.6|99669.6|99720.1|99670.1|99707.3|99657.3|74
1646666030000|2022-03-07 15:13:50|99719.3|99669.3|99731|99681|99745.8|99695.8|99710.8|99660.8|72
1646666040000|2022-03-07 15:14:00|99730.3|99680.3|99703.8|99653.8|99730.6|99680.6|99692.1|99642.1|75
1646666050000|2022-03-07 15:14:10|99704.6|99654.6|99703.5|99653.5|99710.6|99660.6|99694.4|99644.4|74
1646666060000|2022-03-07 15:14:20|99701.8|99651.8|99689|99639|99704.2|99654.2|99686.8|99636.8|76
1646666070000|2022-03-07 15:14:30|99684.4|99634.4|99696.7|99646.7|99700.4|99650.4|99684.1|99634.1|71
1646666080000|2022-03-07 15:14:40|99696.3|99646.3|99699.2|99649.2|99702.8|99652.8|99694.4|99644.4|60
1646666090000|2022-03-07 15:14:50|99699.8|99649.8|99697.2|99647.2|99704.9|99654.9|99693.6|99643.6|61
1646666100000|2022-03-07 15:15:00|99697|99647|99709.3|99659.3|99709.9|99659.9|99686.7|99636.7|66
1646666110000|2022-03-07 15:15:10|99708.1|99658.1|99714.3|99664.3|99715.2|99665.2|99704.2|99654.2|63
1646666120000|2022-03-07 15:15:20|99716.4|99666.4|99740.7|99690.7|99741.3|99691.3|99716.4|99666.4|70
1646666130000|2022-03-07 15:15:30|99741.4|99691.4|99748.1|99698.1|99749|99699|99736.3|99686.3|68
1646666140000|2022-03-07 15:15:40|99748.5|99698.5|99727.6|99677.6|99757.6|99707.6|99727.1|99677.1|71
1646666150000|2022-03-07 15:15:50|99725|99675|99707.3|99657.3|99726.1|99676.1|99705.4|99655.4|72
1646666160000|2022-03-07 15:16:00|99707.4|99657.4|99690.8|99640.8|99708.5|99658.5|99690|99640|68
1646666170000|2022-03-07 15:16:10|99690.9|99640.9|99702.4|99652.4|99702.4|99652.4|99688.8|99638.8|72
1646666180000|2022-03-07 15:16:20|99701.2|99651.2|99706.1|99656.1|99707|99657|99699.4|99649.4|54
1646666190000|2022-03-07 15:16:30|99705.3|99655.3|99691.2|99641.2|99705.5|99655.5|99690.2|99640.2|57
1646666200000|2022-03-07 15:16:40|99689.7|99639.7|99691.8|99641.8|99701.3|99651.3|99689.7|99639.7|61
1646666210000|2022-03-07 15:16:50|99692|99642|99694.9|99644.9|99695.7|99645.7|99688.1|99638.1|66
1646666220000|2022-03-07 15:17:00|99695.6|99645.6|99692.4|99642.4|99701.4|99651.4|99691.9|99641.9|63
1646666230000|2022-03-07 15:17:10|99691.4|99641.4|99698.1|99648.1|99699.5|99649.5|99689.1|99639.1|56
1646666240000|2022-03-07 15:17:20|99698.3|99648.3|99702.1|99652.1|99707.1|99657.1|99697.9|99647.9|61
1646666250000|2022-03-07 15:17:30|99702.2|99652.2|99698.7|99648.7|99702.7|99652.7|99696.3|99646.3|53
1646666260000|2022-03-07 15:17:40|99698.6|99648.6|99690.6|99640.6|99699.6|99657|99679.3|99638.4|55
1646666270000|2022-03-07 15:17:50|99689.2|99639.2|99687.5|99637.5|99691.5|99641.5|99687.5|99637.5|53
1646666280000|2022-03-07 15:18:00|99688.5|99638.5|99686.5|99636.5|99689.8|99639.8|99683.7|99633.7|63
1646666290000|2022-03-07 15:18:10|99687|99637|99654.6|99604.6|99688.9|99638.9|99645.2|99599.8|48
1646666300000|2022-03-07 15:18:20|99654.1|99604.1|99657|99607|99663.5|99613.5|99653.6|99603.6|64
1646666310000|2022-03-07 15:18:30|99657.7|99607.7|99650.6|99600.6|99663.1|99613.1|99649.9|99599.9|59
1646666320000|2022-03-07 15:18:40|99651.4|99601.4|99652.4|99602.4|99654.5|99604.5|99643.9|99593.9|70
1646666330000|2022-03-07 15:18:50|99651.4|99601.4|99634.2|99584.2|99659.2|99609.2|99630|99580|73
1646666340000|2022-03-07 15:19:00|99634.9|99584.9|99630.3|99580.3|99635.9|99585.9|99626.4|99576.4|68
1646666350000|2022-03-07 15:19:10|99631.2|99581.2|99631.3|99581.3|99632.4|99582.4|99628.2|99578.2|69
1646666360000|2022-03-07 15:19:20|99631.2|99581.2|99623|99573|99631.2|99581.2|99620.7|99570.7|72
1646666370000|2022-03-07 15:19:30|99622.8|99572.8|99626.1|99576.1|99630.6|99580.6|99620.8|99570.8|66
1646666380000|2022-03-07 15:19:40|99625.7|99575.7|99649.5|99599.5|99649.6|99599.6|99624.9|99574.9|58
1646666390000|2022-03-07 15:19:50|99649.7|99599.7|99680.8|99630.8|99682.6|99632.6|99649.3|99599.3|73
1646666400000|2022-03-07 15:20:00|99680.9|99630.9|99665|99615|99682.7|99632.7|99664.3|99614.3|76
1646666410000|2022-03-07 15:20:10|99666.7|99616.7|99637|99587|99666.7|99616.7|99635.9|99585.9|73
1646666420000|2022-03-07 15:20:20|99637.2|99587.2|99635.9|99585.9|99638.4|99588.4|99634|99584|58
1646666430000|2022-03-07 15:20:30|99635.3|99585.3|99633.5|99583.5|99637.5|99587.5|99595.2|99545.2|77
1646666440000|2022-03-07 15:20:40|99632.1|99582.1|99611.9|99561.9|99632.1|99582.1|99609.4|99559.4|66
1646666450000|2022-03-07 15:20:50|99613|99563|99590.7|99540.7|99613|99563|99586.9|99536.9|73
1646666460000|2022-03-07 15:21:00|99586.5|99536.5|99564.5|99514.5|99595.1|99545.1|99563.4|99513.4|76
1646666470000|2022-03-07 15:21:10|99567.3|99517.3|99574.2|99524.2|99579.7|99529.7|99565.5|99515.5|68
1646666480000|2022-03-07 15:21:20|99574.1|99524.1|99582.6|99532.6|99591.6|99541.6|99574.1|99524.1|67
1646666490000|2022-03-07 15:21:30|99582.7|99532.7|99570.3|99520.3|99584.2|99534.2|99570.3|99520.3|69
1646666500000|2022-03-07 15:21:40|99568.8|99518.8|99567.7|99517.7|99568.8|99518.8|99563.2|99513.2|64
1646666510000|2022-03-07 15:21:50|99567.9|99517.9|99579.5|99529.5|99579.5|99529.5|99567.6|99517.6|55
1646666520000|2022-03-07 15:22:00|99579.1|99529.1|99579.7|99529.7|99585.1|99535.1|99574.1|99524.1|59
1646666530000|2022-03-07 15:22:10|99579.8|99529.8|99577.9|99527.9|99589.2|99539.2|99575.5|99525.5|77
1646666540000|2022-03-07 15:22:20|99577.7|99527.7|99570.9|99520.9|99585.2|99535.2|99566.6|99516.6|64
1646666550000|2022-03-07 15:22:30|99570.3|99520.3|99573.3|99523.3|99573.5|99523.5|99564.6|99514.6|65
1646666560000|2022-03-07 15:22:40|99574.2|99524.2|99573|99523|99583.4|99533.4|99570.9|99520.9|64
1646666570000|2022-03-07 15:22:50|99573.3|99523.3|99570.3|99520.3|99574.5|99524.5|99565.9|99515.9|61
1646666580000|2022-03-07 15:23:00|99570|99520|99568.2|99518.2|99576.7|99526.7|99564.3|99514.3|67
1646666590000|2022-03-07 15:23:10|99568.8|99518.8|99563.9|99513.9|99575.1|99525.1|99558.2|99508.2|71
1646666600000|2022-03-07 15:23:20|99565.7|99515.7|99578.6|99528.6|99578.6|99528.6|99560.7|99510.7|65
1646666610000|2022-03-07 15:23:30|99578.3|99528.3|99580.1|99530.1|99582|99532|99573|99523|69
1646666620000|2022-03-07 15:23:40|99578.8|99528.8|99578.8|99528.8|99581.8|99531.8|99574.4|99524.4|70
1646666630000|2022-03-07 15:23:50|99579|99529|99585.7|99535.7|99586.1|99546.7|99571.7|99529|66
1646666640000|2022-03-07 15:24:00|99585.6|99535.6|99647.2|99597.2|99654.2|99604.2|99577.8|99533.9|73
1646666650000|2022-03-07 15:24:10|99646|99596|99651.3|99601.3|99658.9|99608.9|99645.9|99595.9|65
1646666660000|2022-03-07 15:24:20|99651.7|99601.7|99656.5|99606.5|99661.5|99611.5|99651|99601|73
1646666670000|2022-03-07 15:24:30|99656.2|99606.2|99648.5|99598.5|99656.4|99606.4|99646|99596|68
1646666680000|2022-03-07 15:24:40|99648.1|99598.1|99658.6|99608.6|99658.6|99608.6|99642.5|99592.5|69
1646666690000|2022-03-07 15:24:50|99658.1|99608.1|99682.2|99632.2|99682.2|99632.2|99656.6|99606.6|70
1646666700000|2022-03-07 15:25:00|99682.6|99632.6|99668.6|99618.6|99686.6|99636.6|99663.5|99613.5|76
1646666710000|2022-03-07 15:25:10|99670.3|99620.3|99741.9|99691.9|99741.9|99691.9|99670|99620|75
1646666720000|2022-03-07 15:25:20|99738.8|99688.8|99750|99700|99751.3|99701.3|99728.1|99678.1|73
1646666730000|2022-03-07 15:25:30|99749.3|99699.3|99774.7|99724.7|99779.8|99729.8|99749.3|99699.3|78
1646666740000|2022-03-07 15:25:40|99775.4|99725.4|99769.3|99719.3|99777.6|99727.6|99764.3|99714.3|71
1646666750000|2022-03-07 15:25:50|99770.2|99720.2|99761|99711|99778.4|99728.4|99757.7|99707.7|71
1646666760000|2022-03-07 15:26:00|99761.6|99711.6|99785.5|99735.5|99785.8|99735.8|99759.2|99709.2|80
1646666770000|2022-03-07 15:26:10|99785|99735|99779.7|99729.7|99785|99735|99774.5|99724.5|76
1646666780000|2022-03-07 15:26:20|99779.4|99729.4|99793.9|99743.9|99798.5|99748.5|99777.6|99727.6|69
1646666790000|2022-03-07 15:26:30|99795.9|99745.9|99817.3|99767.3|99830.5|99780.5|99795.9|99745.9|74
1646666800000|2022-03-07 15:26:40|99817.6|99767.6|99798|99748|99818.7|99768.7|99796.8|99746.8|72
1646666810000|2022-03-07 15:26:50|99796.3|99746.3|99803.5|99753.5|99804.2|99754.2|99792.1|99742.1|65
1646666820000|2022-03-07 15:27:00|99803.3|99753.3|99806.9|99756.9|99808.7|99758.7|99796.4|99746.4|68
1646666830000|2022-03-07 15:27:10|99807.1|99757.1|99805.1|99755.1|99811.9|99761.9|99800.4|99750.4|68
1646666840000|2022-03-07 15:27:20|99805.7|99755.7|99812.3|99762.3|99813.5|99763.5|99805.7|99755.7|69
1646666850000|2022-03-07 15:27:30|99813.8|99763.8|99815.7|99765.7|99824.9|99774.9|99809.9|99759.9|75
1646666860000|2022-03-07 15:27:40|99815.6|99765.6|99819.9|99769.9|99825.2|99775.2|99814.5|99764.5|69
1646666870000|2022-03-07 15:27:50|99820.1|99770.1|99841.1|99791.1|99841.1|99791.1|99818.7|99768.7|68
1646666880000|2022-03-07 15:28:00|99844.7|99794.7|99854.3|99804.3|99856|99806|99837.8|99787.8|70
1646666890000|2022-03-07 15:28:10|99855|99805|99867.6|99817.6|99868.6|99818.6|99854.3|99804.3|70
1646666900000|2022-03-07 15:28:20|99868.2|99818.2|99843.8|99793.8|99869.2|99819.2|99831.2|99781.2|71
1646666910000|2022-03-07 15:28:30|99844.5|99794.5|99858.2|99808.2|99858.9|99808.9|99843.7|99793.7|69
1646666920000|2022-03-07 15:28:40|99866.1|99816.1|99858.8|99808.8|99869.6|99819.6|99853.1|99803.1|70
1646666930000|2022-03-07 15:28:50|99861.9|99811.9|99875.9|99825.9|99875.9|99825.9|99861.9|99811.9|57
1646666940000|2022-03-07 15:29:00|99875.4|99825.4|99871.2|99821.2|99883.4|99833.4|99867.3|99817.3|68
1646666950000|2022-03-07 15:29:10|99869.7|99819.7|99835.4|99785.4|99873.5|99823.5|99835.4|99785.4|72
1646666960000|2022-03-07 15:29:20|99833|99783|99824.1|99774.1|99836|99786|99823.2|99773.2|75
1646666970000|2022-03-07 15:29:30|99826.2|99776.2|99836.7|99786.7|99837.4|99787.4|99820|99770|71
1646666980000|2022-03-07 15:29:40|99836.9|99786.9|99837|99787|99848.1|99798.1|99832.8|99782.8|71
1646666990000|2022-03-07 15:29:50|99835.8|99785.8|99819|99769|99840.3|99790.3|99818.9|99768.9|72
1646667000000|2022-03-07 15:30:00|99818.7|99768.7|99815.5|99765.5|99821.7|99771.7|99805|99755|72
1646667010000|2022-03-07 15:30:10|99815.7|99765.7|99794.4|99744.4|99816.6|99766.6|99793|99743|66
1646667020000|2022-03-07 15:30:20|99793.2|99743.2|99781|99731|99793.2|99743.2|99766.8|99716.8|71
1646667030000|2022-03-07 15:30:30|99782.4|99732.4|99771.9|99721.9|99782.4|99732.4|99770.2|99720.2|60
1646667040000|2022-03-07 15:30:40|99767.8|99717.8|99759.5|99709.5|99773.3|99723.3|99755.2|99705.2|71
1646667050000|2022-03-07 15:30:50|99758.6|99708.6|99764.1|99714.1|99770.3|99720.3|99752.4|99702.4|71
1646667060000|2022-03-07 15:31:00|99770.1|99720.1|99776.8|99726.8|99779.7|99729.7|99767.6|99717.6|75
1646667070000|2022-03-07 15:31:10|99777.3|99727.3|99775.1|99725.1|99778.3|99728.3|99761.4|99711.4|64
1646667080000|2022-03-07 15:31:20|99775.3|99725.3|99772.5|99722.5|99775.6|99725.6|99764.2|99714.2|73
1646667090000|2022-03-07 15:31:30|99772.2|99722.2|99772.4|99722.4|99780.8|99730.8|99769.8|99719.8|66
1646667100000|2022-03-07 15:31:40|99772.5|99722.5|99767.7|99717.7|99780.7|99730.7|99766|99716|68
1646667110000|2022-03-07 15:31:50|99767.4|99717.4|99752.1|99702.1|99776|99726|99752.1|99702.1|61
1646667120000|2022-03-07 15:32:00|99752.8|99702.8|99740.4|99690.4|99756.2|99706.2|99739.3|99689.3|67
1646667130000|2022-03-07 15:32:10|99739.4|99689.4|99737.1|99687.1|99744|99694|99730.7|99680.7|71
1646667140000|2022-03-07 15:32:20|99738.1|99688.1|99723.5|99673.5|99738.4|99688.4|99719.9|99669.9|66
1646667150000|2022-03-07 15:32:30|99720.5|99670.5|99742.5|99692.5|99747|99697|99720.5|99670.5|68
1646667160000|2022-03-07 15:32:40|99742.9|99692.9|99736.4|99686.4|99749.4|99699.4|99730.2|99680.2|67
1646667170000|2022-03-07 15:32:50|99738.6|99688.6|99741|99691|99753.3|99703.3|99736.7|99686.7|67
1646667180000|2022-03-07 15:33:00|99743.7|99693.7|99737.1|99687.1|99746.1|99696.1|99735.6|99685.6|63
1646667190000|2022-03-07 15:33:10|99737.3|99687.3|99739.1|99689.1|99743|99693|99734.4|99684.4|68
1646667200000|2022-03-07 15:33:20|99739.6|99689.6|99736.9|99686.9|99742.2|99692.2|99730.9|99680.9|59
1646667210000|2022-03-07 15:33:30|99733|99683|99675.9|99625.9|99733|99683|99674.6|99624.6|74
1646667220000|2022-03-07 15:33:40|99677.2|99627.2|99682.7|99632.7|99683.8|99633.8|99672.9|99622.9|55
1646667230000|2022-03-07 15:33:50|99682.6|99632.6|99688.7|99638.7|99691.5|99641.5|99676.1|99626.1|60
1646667240000|2022-03-07 15:34:00|99689.4|99639.4|99685|99635|99693.8|99643.8|99684|99634|60
1646667250000|2022-03-07 15:34:10|99684.9|99634.9|99696.1|99646.1|99698|99648|99682.2|99632.2|72
1646667260000|2022-03-07 15:34:20|99696.7|99646.7|99690.1|99640.1|99700.8|99650.8|99689.7|99639.7|64
1646667270000|2022-03-07 15:34:30|99689.7|99639.7|99692.3|99642.3|99701.9|99651.9|99687.7|99637.7|63
1646667280000|2022-03-07 15:34:40|99694.1|99644.1|99697.8|99647.8|99703.5|99653.5|99691.4|99641.4|61
1646667290000|2022-03-07 15:34:50|99698|99648|99690.1|99640.1|99699.5|99649.5|99685.4|99635.4|62
1646667300000|2022-03-07 15:35:00|99690.3|99640.3|99685|99635|99690.4|99640.4|99681.2|99631.2|70
1646667310000|2022-03-07 15:35:10|99684.5|99634.5|99660.7|99610.7|99689.5|99639.5|99660.7|99610.7|76
1646667320000|2022-03-07 15:35:20|99663.3|99613.3|99665|99615|99665.3|99615.3|99647.7|99597.7|75
1646667330000|2022-03-07 15:35:30|99663.9|99613.9|99667.1|99617.1|99673.8|99623.8|99663.9|99613.9|66
1646667340000|2022-03-07 15:35:40|99666.8|99616.8|99651.3|99601.3|99671.3|99621.3|99648.2|99598.2|63
1646667350000|2022-03-07 15:35:50|99651.7|99601.7|99658.3|99608.3|99660.1|99610.1|99651.4|99601.4|57
1646667360000|2022-03-07 15:36:00|99658.1|99608.1|99663.4|99613.4|99666.1|99616.1|99657.2|99607.2|51
1646667370000|2022-03-07 15:36:10|99663.9|99613.9|99661.6|99611.6|99668.1|99618.1|99661.2|99611.2|52
1646667380000|2022-03-07 15:36:20|99661.8|99611.8|99660.4|99610.4|99664.5|99614.5|99656.4|99606.4|60
1646667390000|2022-03-07 15:36:30|99660.3|99610.3|99660.6|99610.6|99664.7|99614.7|99657.2|99607.2|60
1646667400000|2022-03-07 15:36:40|99660.5|99610.5|99672|99622|99672.2|99622.2|99657.7|99607.7|57
1646667410000|2022-03-07 15:36:50|99671.6|99621.6|99672.7|99622.7|99677.4|99627.4|99669|99619|58
1646667420000|2022-03-07 15:37:00|99672.1|99622.1|99672.1|99622.1|99678|99628|99668.3|99618.3|70
1646667430000|2022-03-07 15:37:10|99671.5|99621.5|99666|99616|99675.1|99625.1|99665|99615|65
1646667440000|2022-03-07 15:37:20|99665.4|99615.4|99667.2|99617.2|99670.6|99620.6|99664.2|99614.2|73
1646667450000|2022-03-07 15:37:30|99667.5|99617.5|99666.2|99616.2|99669.7|99619.7|99664.8|99614.8|75
1646667460000|2022-03-07 15:37:40|99667.2|99617.2|99664|99614|99669.2|99619.2|99658.8|99608.8|71
1646667470000|2022-03-07 15:37:50|99663.4|99613.4|99653.6|99603.6|99664|99614|99646.1|99596.1|66
1646667480000|2022-03-07 15:38:00|99653.4|99603.4|99648.2|99598.2|99655.3|99605.3|99644.8|99594.8|72
1646667490000|2022-03-07 15:38:10|99649.1|99599.1|99657.2|99607.2|99663.8|99613.8|99649.1|99599.1|63
1646667500000|2022-03-07 15:38:20|99656.4|99606.4|99656.4|99606.4|99662.1|99612.1|99655|99605|63
1646667510000|2022-03-07 15:38:30|99655.7|99605.7|99664.9|99614.9|99665.4|99615.4|99655.2|99605.2|58
1646667520000|2022-03-07 15:38:40|99663|99613|99654.9|99604.9|99663|99613|99652.2|99602.2|69
1646667530000|2022-03-07 15:38:50|99655.7|99605.7|99644.2|99594.2|99657.2|99607.2|99644|99594|64
1646667540000|2022-03-07 15:39:00|99644.7|99594.7|99624.6|99574.6|99649.2|99599.2|99623.7|99573.7|64
1646667550000|2022-03-07 15:39:10|99624.7|99574.7|99615.5|99565.5|99626.2|99576.2|99612.2|99562.2|60
1646667560000|2022-03-07 15:39:20|99615.2|99565.2|99601.8|99551.8|99615.4|99565.4|99601.1|99551.1|62
1646667570000|2022-03-07 15:39:30|99602.8|99552.8|99592.5|99542.5|99603.4|99553.4|99587.9|99537.9|69
1646667580000|2022-03-07 15:39:40|99592.4|99542.4|99604.8|99554.8|99607.6|99557.6|99592.4|99542.4|65
1646667590000|2022-03-07 15:39:50|99604.9|99554.9|99611.2|99561.2|99611.7|99561.7|99602.3|99552.3|53
1646667600000|2022-03-07 15:40:00|99611.8|99561.8|99614.4|99564.4|99617.5|99567.5|99609.3|99559.3|69
1646667610000|2022-03-07 15:40:10|99614.3|99564.3|99614.3|99564.3|99619.3|99569.3|99608.5|99558.5|66
1646667620000|2022-03-07 15:40:20|99614.6|99564.6|99610.8|99560.8|99615.5|99565.5|99603.1|99553.1|62
1646667630000|2022-03-07 15:40:30|99610.1|99560.1|99610.4|99560.4|99612.1|99562.1|99607.1|99557.1|57
1646667640000|2022-03-07 15:40:40|99610.2|99560.2|99601.6|99551.6|99610.5|99560.5|99600.6|99550.6|51
1646667650000|2022-03-07 15:40:50|99601.3|99551.3|99599|99549|99605.3|99555.3|99597.2|99547.2|62
1646667660000|2022-03-07 15:41:00|99600|99550|99597.7|99547.7|99606.6|99556.6|99596.9|99546.9|58
1646667670000|2022-03-07 15:41:10|99598.4|99548.4|99589.3|99539.3|99598.4|99548.4|99588.8|99538.8|59
1646667680000|2022-03-07 15:41:20|99587.8|99537.8|99590.2|99540.2|99590.2|99540.2|99584.2|99534.2|59
1646667690000|2022-03-07 15:41:30|99589.3|99539.3|99582.9|99532.9|99599.2|99549.2|99580.1|99530.1|67
1646667700000|2022-03-07 15:41:40|99581.9|99531.9|99576.5|99526.5|99585.3|99535.3|99575|99525|59
1646667710000|2022-03-07 15:41:50|99574.6|99524.6|99580.5|99530.5|99587.4|99537.4|99574.6|99524.6|70
1646667720000|2022-03-07 15:42:00|99580.9|99530.9|99578.1|99528.1|99584.5|99534.5|99575.4|99525.4|66
1646667730000|2022-03-07 15:42:10|99576.9|99526.9|99587.3|99537.3|99589.5|99539.5|99573|99523|60
1646667740000|2022-03-07 15:42:20|99587|99537|99577.9|99527.9|99591.1|99541.1|99576.6|99526.6|57
1646667750000|2022-03-07 15:42:30|99576.9|99526.9|99589|99539|99589|99539|99576.9|99526.9|56
1646667760000|2022-03-07 15:42:40|99589.6|99539.6|99596|99546|99597.4|99547.4|99587|99537|53
1646667770000|2022-03-07 15:42:50|99597.2|99547.2|99619.6|99569.6|99621.6|99571.6|99595.6|99545.6|69
1646667780000|2022-03-07 15:43:00|99622.9|99572.9|99637.2|99587.2|99638.8|99588.8|99616.3|99566.3|67
1646667790000|2022-03-07 15:43:10|99639|99589|99656.2|99606.2|99660.5|99610.5|99639|99589|70
1646667800000|2022-03-07 15:43:20|99655.4|99605.4|99670.6|99620.6|99676.8|99626.8|99655.4|99605.4|70
1646667810000|2022-03-07 15:43:30|99670|99620|99680.3|99630.3|99681.3|99631.3|99670|99620|67
1646667820000|2022-03-07 15:43:40|99680.2|99630.2|99705.2|99655.2|99708.8|99658.8|99679.7|99629.7|72
1646667830000|2022-03-07 15:43:50|99713.9|99663.9|99698.8|99648.8|99721.8|99671.8|99697.7|99647.7|70
1646667840000|2022-03-07 15:44:00|99698.3|99648.3|99703|99653|99707.4|99657.4|99698.3|99648.3|64
1646667850000|2022-03-07 15:44:10|99703.1|99653.1|99645.6|99595.6|99710.6|99660.6|99645.6|99595.6|62
1646667860000|2022-03-07 15:44:20|99646.3|99596.3|99661|99611|99661.1|99611.1|99631.7|99581.7|78
1646667870000|2022-03-07 15:44:30|99660.6|99610.6|99657|99607|99661.7|99611.7|99656|99606|56
1646667880000|2022-03-07 15:44:40|99657.5|99607.5|99676.8|99626.8|99678.6|99628.6|99657.2|99607.2|60
1646667890000|2022-03-07 15:44:50|99677|99627|99673.5|99623.5|99678|99628|99673.3|99623.3|43
1646667900000|2022-03-07 15:45:00|99673.6|99623.6|99671.7|99621.7|99679.2|99629.2|99668.8|99618.8|64
1646667910000|2022-03-07 15:45:10|99672.1|99622.1|99665.6|99615.6|99672.8|99622.8|99661.7|99611.7|63
1646667920000|2022-03-07 15:45:20|99663.4|99613.4|99628|99578|99667.6|99617.6|99625.4|99575.4|67
1646667930000|2022-03-07 15:45:30|99624.4|99574.4|99624.1|99574.1|99627.5|99577.5|99616.1|99566.1|67
1646667940000|2022-03-07 15:45:40|99622.6|99572.6|99627.1|99577.1|99627.1|99577.1|99621.6|99571.6|55
1646667950000|2022-03-07 15:45:50|99628.1|99578.1|99589.1|99539.1|99629.8|99579.8|99582.9|99532.9|65
1646667960000|2022-03-07 15:46:00|99587.9|99537.9|99606.7|99556.7|99609.2|99559.2|99587.9|99537.9|64
1646667970000|2022-03-07 15:46:10|99607.8|99557.8|99613.4|99563.4|99615.7|99565.7|99606.9|99556.9|56
1646667980000|2022-03-07 15:46:20|99615.9|99565.9|99603.4|99553.4|99617.8|99567.8|99601.3|99551.3|60
1646667990000|2022-03-07 15:46:30|99604.1|99554.1|99622.1|99572.1|99627.1|99577.1|99604.1|99554.1|68
1646668000000|2022-03-07 15:46:40|99621.4|99571.4|99651.1|99601.1|99651.7|99601.7|99619|99569|67
1646668010000|2022-03-07 15:46:50|99651.3|99601.3|99668.6|99618.6|99669.9|99619.9|99646.1|99596.1|66
1646668020000|2022-03-07 15:47:00|99670.7|99620.7|99643.8|99593.8|99679.8|99629.8|99638.7|99588.7|75
1646668030000|2022-03-07 15:47:10|99643|99593|99592.3|99542.3|99644.4|99594.4|99590.7|99540.7|64
1646668040000|2022-03-07 15:47:20|99593.1|99543.1|99602.6|99552.6|99612.9|99555.1|99586.8|99536.8|73
1646668050000|2022-03-07 15:47:30|99605.1|99555.1|99657.8|99607.8|99658.2|99608.2|99605.1|99547.7|75
1646668060000|2022-03-07 15:47:40|99661|99611|99644.5|99594.5|99670.4|99620.4|99643.2|99593.2|64
1646668070000|2022-03-07 15:47:50|99644|99594|99642.5|99592.5|99647.9|99597.9|99641.7|99591.7|45
1646668080000|2022-03-07 15:48:00|99642.3|99592.3|99658.4|99608.4|99658.4|99608.4|99641.4|99591.4|64
1646668090000|2022-03-07 15:48:10|99658.6|99608.6|99669.2|99619.2|99670.2|99620.2|99657.1|99607.1|66
1646668100000|2022-03-07 15:48:20|99669.6|99619.6|99646.8|99596.8|99674.5|99624.5|99646.8|99596.8|64
1646668110000|2022-03-07 15:48:30|99648.3|99598.3|99641|99591|99648.3|99598.3|99613.3|99563.3|68
1646668120000|2022-03-07 15:48:40|99639.8|99589.8|99641.8|99591.8|99648.8|99598.8|99634.8|99584.8|72
1646668130000|2022-03-07 15:48:50|99647.2|99597.2|99663.6|99613.6|99665.7|99615.7|99643.1|99593.1|73
1646668140000|2022-03-07 15:49:00|99662.5|99612.5|99670|99620|99670|99620|99661.3|99611.3|64
1646668150000|2022-03-07 15:49:10|99667.7|99617.7|99665.8|99615.8|99670.6|99620.6|99659.7|99609.7|70
1646668160000|2022-03-07 15:49:20|99668|99618|99664|99614|99681.6|99643.7|99661.9|99611.9|70
1646668170000|2022-03-07 15:49:30|99663.7|99613.7|99682.1|99632.1|99684.7|99634.7|99660.3|99610.3|69
1646668180000|2022-03-07 15:49:40|99680|99630|99681.3|99631.3|99682.1|99632.1|99672.9|99622.9|68
1646668190000|2022-03-07 15:49:50|99681.1|99631.1|99668.2|99618.2|99684.4|99634.4|99668.2|99618.2|55
1646668200000|2022-03-07 15:50:00|99667.7|99617.7|99674.9|99624.9|99684.3|99634.3|99667.2|99617.2|66
1646668210000|2022-03-07 15:50:10|99675.1|99625.1|99671.8|99621.8|99677.1|99627.1|99661.1|99611.1|69
1646668220000|2022-03-07 15:50:20|99673.9|99623.9|99673.8|99623.8|99685.5|99635.5|99672|99613.9|65
1646668230000|2022-03-07 15:50:30|99673.7|99623.7|99655|99605|99678.1|99628.1|99654.8|99604.8|75
1646668240000|2022-03-07 15:50:40|99653.6|99603.6|99644.7|99594.7|99659.5|99609.5|99644.7|99594.7|71
1646668250000|2022-03-07 15:50:50|99645.2|99595.2|99650|99600|99654|99604|99638.2|99588.2|73
1646668260000|2022-03-07 15:51:00|99649.5|99599.5|99631.8|99581.8|99653.3|99603.3|99631.8|99581.8|71
1646668270000|2022-03-07 15:51:10|99626.6|99576.6|99617.2|99567.2|99626.7|99576.7|99607.9|99557.9|70
1646668280000|2022-03-07 15:51:20|99622.7|99572.7|99653.9|99603.9|99653.9|99603.9|99622.7|99572.7|67
1646668290000|2022-03-07 15:51:30|99656.6|99606.6|99657.7|99607.7|99669.7|99619.7|99656.6|99606.6|66
1646668300000|2022-03-07 15:51:40|99655.7|99605.7|99646.8|99596.8|99658.3|99608.3|99646.1|99596.1|65
1646668310000|2022-03-07 15:51:50|99646.9|99596.9|99614.6|99564.6|99647.7|99597.7|99611.7|99561.7|70
1646668320000|2022-03-07 15:52:00|99615.1|99565.1|99626.4|99576.4|99630.9|99580.9|99615.1|99565.1|65
1646668330000|2022-03-07 15:52:10|99625.3|99575.3|99607.4|99557.4|99625.3|99575.3|99594|99544|72
1646668340000|2022-03-07 15:52:20|99607.7|99557.7|99555.8|99505.8|99615.2|99565.2|99553.9|99503.9|77
1646668350000|2022-03-07 15:52:30|99555.3|99505.3|99552.6|99502.6|99559.3|99509.3|99548.3|99498.3|73
1646668360000|2022-03-07 15:52:40|99553.2|99503.2|99541.9|99491.9|99562.9|99512.9|99541.9|99491.9|68
1646668370000|2022-03-07 15:52:50|99538.2|99488.2|99536.7|99486.7|99554.3|99504.3|99530.1|99480.1|71
1646668380000|2022-03-07 15:53:00|99537.1|99487.1|99555|99505|99560.6|99510.6|99528.5|99478.5|76
1646668390000|2022-03-07 15:53:10|99554.4|99504.4|99552.2|99502.2|99565.9|99515.9|99551.8|99501.8|74
1646668400000|2022-03-07 15:53:20|99553.7|99503.7|99567.3|99517.3|99570.6|99520.6|99553|99503|66
1646668410000|2022-03-07 15:53:30|99569.9|99519.9|99575.8|99525.8|99577.6|99527.6|99566.4|99516.4|66
1646668420000|2022-03-07 15:53:40|99575.7|99525.7|99587.6|99537.6|99600|99550|99572.1|99522.1|67
1646668430000|2022-03-07 15:53:50|99588.2|99538.2|99622.9|99572.9|99636.8|99586.8|99585.3|99535.3|76
1646668440000|2022-03-07 15:54:00|99622.4|99572.4|99606.6|99556.6|99623.6|99573.6|99602.8|99552.8|70
1646668450000|2022-03-07 15:54:10|99607.8|99557.8|99637.4|99587.4|99637.4|99587.4|99598.8|99548.8|70
1646668460000|2022-03-07 15:54:20|99634.9|99584.9|99634.3|99584.3|99639.7|99589.7|99629.1|99579.1|73
1646668470000|2022-03-07 15:54:30|99634.4|99584.4|99629.2|99579.2|99644.3|99594.3|99629.2|99579.2|61
1646668480000|2022-03-07 15:54:40|99630.1|99580.1|99646.7|99596.7|99649.7|99608|99630.1|99580.1|70
1646668490000|2022-03-07 15:54:50|99647.2|99597.2|99634.2|99584.2|99647.5|99597.5|99626.6|99576.6|66
1646668500000|2022-03-07 15:55:00|99636.8|99586.8|99623.7|99573.7|99638|99588|99620.3|99570.3|71
1646668510000|2022-03-07 15:55:10|99625.7|99575.7|99616|99566|99628.1|99578.1|99616|99566|67
1646668520000|2022-03-07 15:55:20|99617.4|99567.4|99608.5|99558.5|99640.4|99590.4|99607.4|99557.4|71
1646668530000|2022-03-07 15:55:30|99610.4|99560.4|99610.2|99560.2|99617.4|99567.4|99599.1|99549.1|76
1646668540000|2022-03-07 15:55:40|99608.1|99558.1|99614.5|99564.5|99620.3|99570.3|99608.1|99558.1|72
1646668550000|2022-03-07 15:55:50|99613.8|99563.8|99621|99571|99621|99571|99610.8|99560.8|54
1646668560000|2022-03-07 15:56:00|99621.2|99571.2|99617.8|99567.8|99621.2|99571.2|99601.9|99551.9|65
1646668570000|2022-03-07 15:56:10|99619.6|99569.6|99633.7|99583.7|99639|99589|99618.1|99568.1|66
1646668580000|2022-03-07 15:56:20|99632.2|99582.2|99631.7|99581.7|99634.5|99584.5|99612.6|99562.6|68
1646668590000|2022-03-07 15:56:30|99631.8|99581.8|99639.5|99589.5|99647|99597|99631.3|99581.3|66
1646668600000|2022-03-07 15:56:40|99642.7|99592.7|99620.9|99570.9|99648|99598|99620.1|99570.1|71
1646668610000|2022-03-07 15:56:50|99620.8|99570.8|99616.2|99566.2|99624.1|99574.1|99615.9|99565.9|66
1646668620000|2022-03-07 15:57:00|99617.1|99567.1|99600.4|99550.4|99638.4|99588.4|99598.3|99548.3|72
1646668630000|2022-03-07 15:57:10|99600.8|99550.8|99603.3|99553.3|99604|99554|99595.1|99545.1|71
1646668640000|2022-03-07 15:57:20|99602.6|99552.6|99608.3|99558.3|99613.6|99563.6|99602|99552|71
1646668650000|2022-03-07 15:57:30|99607.7|99557.7|99616.1|99566.1|99620.2|99570.2|99607.7|99557.7|67
1646668660000|2022-03-07 15:57:40|99612.7|99562.7|99629|99579|99657.1|99607.1|99612.7|99562.7|75
1646668670000|2022-03-07 15:57:50|99630.7|99580.7|99631.5|99581.5|99637.5|99587.5|99625.6|99575.6|69
1646668680000|2022-03-07 15:58:00|99631.4|99581.4|99632.9|99582.9|99634.4|99584.4|99624.5|99574.5|69
1646668690000|2022-03-07 15:58:10|99632.3|99582.3|99653.4|99603.4|99655.2|99605.2|99631.7|99581.7|72
1646668700000|2022-03-07 15:58:20|99653|99603|99672.2|99622.2|99675.7|99625.7|99651.7|99601.7|72
1646668710000|2022-03-07 15:58:30|99674|99624|99667.7|99617.7|99674|99624|99654.1|99604.1|72
1646668720000|2022-03-07 15:58:40|99667.6|99617.6|99671.1|99621.1|99681.7|99631.7|99665.9|99615.9|76
1646668730000|2022-03-07 15:58:50|99668.9|99618.9|99679.9|99629.9|99699.6|99649.6|99668.6|99618.6|71
1646668740000|2022-03-07 15:59:00|99682.8|99632.8|99686.9|99636.9|99686.9|99636.9|99673.4|99623.4|73
1646668750000|2022-03-07 15:59:10|99686.2|99636.2|99676.8|99626.8|99693.6|99643.6|99669.8|99619.8|72
1646668760000|2022-03-07 15:59:20|99675.8|99625.8|99690|99640|99696|99646|99674.7|99624.7|72
1646668770000|2022-03-07 15:59:30|99690.5|99640.5|99689.1|99639.1|99694|99644|99682.2|99632.2|63
1646668780000|2022-03-07 15:59:40|99689.5|99639.5|99694.3|99644.3|99719.1|99669.1|99689.5|99639.5|75
1646668790000|2022-03-07 15:59:50|99694.4|99644.4|99701.1|99651.1|99701.7|99651.7|99692|99642|69
1646668800000|2022-03-07 16:00:00|99701|99651|99699.9|99649.9|99703|99653|99697.5|99647.5|74
1646668810000|2022-03-07 16:00:10|99699.5|99649.5|99715.8|99665.8|99720.2|99670.2|99691.3|99641.3|67
1646668820000|2022-03-07 16:00:20|99716.5|99666.5|99720.1|99670.1|99726.6|99676.6|99714|99664|69
1646668830000|2022-03-07 16:00:30|99718.9|99668.9|99728.8|99678.8|99729.3|99679.3|99718.4|99668.4|73
1646668840000|2022-03-07 16:00:40|99729.9|99679.9|99725.4|99675.4|99733.9|99683.9|99718.5|99668.5|72
1646668850000|2022-03-07 16:00:50|99726|99676|99723.1|99673.1|99732.6|99682.6|99719.7|99669.7|72
1646668860000|2022-03-07 16:01:00|99721.7|99671.7|99728.7|99678.7|99730|99689.6|99714|99666.1|67
1646668870000|2022-03-07 16:01:10|99730|99680|99715.7|99665.7|99730.6|99680.6|99712.6|99662.6|68
1646668880000|2022-03-07 16:01:20|99716.9|99666.9|99739.7|99689.7|99740.8|99694.7|99716.9|99666.9|70
1646668890000|2022-03-07 16:01:30|99737.8|99687.8|99756.9|99706.9|99757.1|99707.1|99736|99686|70
1646668900000|2022-03-07 16:01:40|99758.1|99708.1|99783|99733|99789.9|99739.9|99758.1|99708.1|71
1646668910000|2022-03-07 16:01:50|99783.4|99733.4|99772.2|99722.2|99786.4|99736.4|99769|99719|68
1646668920000|2022-03-07 16:02:00|99772.8|99722.8|99763.7|99713.7|99778.1|99728.1|99754.2|99704.2|70
1646668930000|2022-03-07 16:02:10|99762.4|99712.4|99766.8|99716.8|99777.2|99742.4|99760.2|99712.4|73
1646668940000|2022-03-07 16:02:20|99766.6|99716.6|99735.3|99685.3|99771.7|99721.7|99734.3|99684.3|72
1646668950000|2022-03-07 16:02:30|99739.1|99689.1|99735.6|99685.6|99755.9|99705.9|99733.8|99683.8|75
1646668960000|2022-03-07 16:02:40|99737.4|99687.4|99767.9|99717.9|99771.3|99721.3|99731.1|99681.1|69
1646668970000|2022-03-07 16:02:50|99767|99717|99776.3|99726.3|99783.4|99733.4|99765.9|99715.9|71
1646668980000|2022-03-07 16:03:00|99776.7|99726.7|99780.5|99730.5|99817.1|99767.1|99768.8|99718.8|74
1646668990000|2022-03-07 16:03:10|99779.1|99729.1|99791.9|99741.9|99793.1|99743.1|99777.5|99727.5|67
1646669000000|2022-03-07 16:03:20|99790.4|99740.4|99759.6|99709.6|99795.1|99745.1|99741.1|99691.1|74
1646669010000|2022-03-07 16:03:30|99759.3|99709.3|99772.6|99722.6|99796.6|99746.6|99753.1|99708.9|69
1646669020000|2022-03-07 16:03:40|99771.5|99721.5|99805|99755|99812.4|99762.4|99769.4|99719.4|66
1646669030000|2022-03-07 16:03:50|99808.4|99758.4|99806.9|99756.9|99813.1|99763.1|99802.4|99752.4|59
1646669040000|2022-03-07 16:04:00|99807.3|99757.3|99780|99730|99807.8|99757.8|99777.9|99727.9|56
1646669050000|2022-03-07 16:04:10|99779.8|99729.8|99769.3|99719.3|99784.4|99734.4|99768.5|99718.5|60
1646669060000|2022-03-07 16:04:20|99771.3|99721.3|99760.5|99710.5|99771.4|99721.4|99754.6|99704.6|69
1646669070000|2022-03-07 16:04:30|99759.3|99709.3|99759.6|99709.6|99764.9|99714.9|99753.3|99703.3|71
1646669080000|2022-03-07 16:04:40|99758.4|99708.4|99746.3|99696.3|99763.4|99713.4|99745.2|99695.2|74
1646669090000|2022-03-07 16:04:50|99746.6|99696.6|99747.2|99697.2|99752.3|99702.3|99732|99682|71
1646669100000|2022-03-07 16:05:00|99746.3|99696.3|99732.2|99682.2|99752|99702|99729.7|99679.7|70
1646669110000|2022-03-07 16:05:10|99733.8|99683.8|99743.6|99693.6|99744.5|99694.5|99725.4|99675.4|60
1646669120000|2022-03-07 16:05:20|99742.8|99692.8|99740.1|99690.1|99744.7|99694.7|99737.7|99687.7|58
1646669130000|2022-03-07 16:05:30|99736.3|99686.3|99728.8|99678.8|99739.6|99689.6|99727.3|99677.3|65
1646669140000|2022-03-07 16:05:40|99729|99679|99731.8|99681.8|99733.3|99683.3|99727.6|99677.6|44
1646669150000|2022-03-07 16:05:50|99731.3|99681.3|99723.8|99673.8|99731.6|99681.6|99721.6|99671.6|46
1646669160000|2022-03-07 16:06:00|99724.4|99674.4|99730.8|99680.8|99734.3|99684.3|99720.7|99670.7|60
1646669170000|2022-03-07 16:06:10|99730.5|99680.5|99731.9|99681.9|99737|99687|99730.5|99680.5|54
1646669180000|2022-03-07 16:06:20|99729.5|99679.5|99734.5|99684.5|99755.5|99705.5|99729.1|99679.1|64
1646669190000|2022-03-07 16:06:30|99734.3|99684.3|99728.2|99678.2|99737|99687|99722.5|99672.5|63
1646669200000|2022-03-07 16:06:40|99728|99678|99750.7|99700.7|99752.5|99702.5|99727.6|99677.6|64
1646669210000|2022-03-07 16:06:50|99751.2|99701.2|99768.7|99718.7|99769.6|99719.6|99749.5|99699.5|60
1646669220000|2022-03-07 16:07:00|99771.5|99721.5|99768.6|99718.6|99771.5|99721.5|99765.3|99715.3|55
1646669230000|2022-03-07 16:07:10|99769|99719|99745.8|99695.8|99769.8|99719.8|99745.8|99695.8|70
1646669240000|2022-03-07 16:07:20|99747|99697|99772.9|99722.9|99772.9|99722.9|99737.6|99687.6|69
1646669250000|2022-03-07 16:07:30|99773.1|99723.1|99746.9|99696.9|99773.1|99723.1|99746.9|99696.9|64
1646669260000|2022-03-07 16:07:40|99748.2|99698.2|99752.5|99702.5|99755.5|99705.5|99746.4|99696.4|57
1646669270000|2022-03-07 16:07:50|99751.7|99701.7|99761.6|99711.6|99768.7|99718.7|99751.7|99701.7|60
1646669280000|2022-03-07 16:08:00|99759.5|99709.5|99755.8|99705.8|99759.5|99709.5|99750.5|99700.5|66
1646669290000|2022-03-07 16:08:10|99756.1|99706.1|99773.5|99723.5|99776.4|99726.4|99756.1|99706.1|59
1646669300000|2022-03-07 16:08:20|99773.3|99723.3|99770.4|99720.4|99779.3|99729.3|99762.7|99712.7|67
1646669310000|2022-03-07 16:08:30|99771.4|99721.4|99759.7|99709.7|99778.3|99728.3|99759.7|99709.7|45
1646669320000|2022-03-07 16:08:40|99759.6|99709.6|99752.5|99702.5|99761.7|99711.7|99751.9|99701.9|62
1646669330000|2022-03-07 16:08:50|99754.3|99704.3|99760.2|99710.2|99762.2|99712.2|99752.2|99702.2|59
1646669340000|2022-03-07 16:09:00|99760.1|99710.1|99759.3|99709.3|99760.8|99710.8|99752.3|99702.3|57
1646669350000|2022-03-07 16:09:10|99760.5|99710.5|99761.9|99711.9|99769.3|99719.3|99760.3|99710.3|55
1646669360000|2022-03-07 16:09:20|99763.3|99713.3|99771.4|99721.4|99774.1|99724.1|99763|99713|29
1646669370000|2022-03-07 16:09:30|99771.3|99721.3|99797.8|99747.8|99803|99753|99767.7|99717.7|60
1646669380000|2022-03-07 16:09:40|99796.1|99746.1|99799.7|99749.7|99800.4|99750.4|99796.1|99746.1|51
1646669390000|2022-03-07 16:09:50|99799.2|99749.2|99806.4|99756.4|99806.4|99756.4|99799|99749|55
1646669400000|2022-03-07 16:10:00|99807.9|99757.9|99835.8|99785.8|99838.3|99788.3|99807.9|99757.9|67
1646669410000|2022-03-07 16:10:10|99836|99786|99813.3|99763.3|99837.5|99787.5|99812.7|99762.7|65
1646669420000|2022-03-07 16:10:20|99812.2|99762.2|99831.1|99781.1|99831.7|99781.7|99812.1|99762.1|55
1646669430000|2022-03-07 16:10:30|99831.4|99781.4|99830.4|99780.4|99835|99785|99824.9|99774.9|57
1646669440000|2022-03-07 16:10:40|99831.3|99781.3|99828.5|99778.5|99836.5|99786.5|99825.9|99775.9|58
1646669450000|2022-03-07 16:10:50|99828.6|99778.6|99829.2|99779.2|99830.8|99780.8|99827.4|99777.4|40
1646669460000|2022-03-07 16:11:00|99829.4|99779.4|99821.5|99771.5|99829.4|99779.4|99821.5|99771.5|49
1646669470000|2022-03-07 16:11:10|99822.3|99772.3|99829.5|99779.5|99832.4|99782.4|99820.7|99770.7|44
1646669480000|2022-03-07 16:11:20|99829.1|99779.1|99826.4|99776.4|99829.8|99779.8|99821.8|99771.8|58
1646669490000|2022-03-07 16:11:30|99826.9|99776.9|99822.6|99772.6|99828|99778|99820.9|99770.9|53
1646669500000|2022-03-07 16:11:40|99822.2|99772.2|99834.2|99784.2|99834.2|99784.2|99819.6|99769.6|51
1646669510000|2022-03-07 16:11:50|99834.4|99784.4|99832.7|99782.7|99841|99791|99821.9|99771.9|55
1646669520000|2022-03-07 16:12:00|99830.9|99780.9|99840.7|99790.7|99848.1|99798.1|99830.9|99780.9|58
1646669530000|2022-03-07 16:12:10|99841.6|99791.6|99845.5|99795.5|99846.9|99796.9|99839|99789|65
1646669540000|2022-03-07 16:12:20|99844.5|99794.5|99839.5|99789.5|99849.7|99799.7|99832.7|99782.7|67
1646669550000|2022-03-07 16:12:30|99839.7|99789.7|99848|99798|99848|99798|99835.9|99785.9|58
1646669560000|2022-03-07 16:12:40|99848.2|99798.2|99848.3|99798.3|99851.8|99801.8|99839.2|99789.2|70
1646669570000|2022-03-07 16:12:50|99848.4|99798.4|99845.2|99795.2|99850.5|99800.5|99844.9|99794.9|67
1646669580000|2022-03-07 16:13:00|99846.5|99796.5|99841.7|99791.7|99850.4|99800.4|99840.4|99790.4|59
1646669590000|2022-03-07 16:13:10|99843|99793|99844.1|99794.1|99844.8|99794.8|99842.5|99792.5|32
1646669600000|2022-03-07 16:13:20|99844.3|99794.3|99847.3|99797.3|99848.2|99798.2|99843.8|99793.8|33
1646669610000|2022-03-07 16:13:30|99847.4|99797.4|99844.7|99794.7|99847.4|99797.4|99842.6|99792.6|33
1646669620000|2022-03-07 16:13:40|99844.4|99794.4|99844.3|99794.3|99848.5|99798.5|99844.1|99794.1|43
1646669630000|2022-03-07 16:13:50|99844.1|99794.1|99847.7|99797.7|99849.6|99799.6|99842.2|99792.2|60
1646669640000|2022-03-07 16:14:00|99847.3|99797.3|99863|99813|99863.9|99813.9|99847.3|99797.3|65
1646669650000|2022-03-07 16:14:10|99862.7|99812.7|99868.5|99818.5|99871.9|99821.9|99860.4|99810.4|66
1646669660000|2022-03-07 16:14:20|99869.2|99819.2|99879.1|99829.1|99881.6|99831.6|99869.2|99819.2|59
1646669670000|2022-03-07 16:14:30|99881.8|99831.8|99878.8|99828.8|99895.1|99845.1|99868.3|99828.8|64
1646669680000|2022-03-07 16:14:40|99878.7|99828.7|99878|99828|99883.7|99833.7|99876.1|99826.1|59
1646669690000|2022-03-07 16:14:50|99878.4|99828.4|99877.6|99827.6|99879.6|99829.6|99877.6|99827.6|44
1646669700000|2022-03-07 16:15:00|99877.5|99827.5|99876.9|99826.9|99879.3|99829.3|99876.6|99826.6|49
1646669710000|2022-03-07 16:15:10|99877|99827|99875.3|99825.3|99878.4|99828.4|99874.7|99824.7|47
1646669720000|2022-03-07 16:15:20|99875.5|99825.5|99870.8|99820.8|99876.3|99826.3|99861.1|99811.1|60
1646669730000|2022-03-07 16:15:30|99870.5|99820.5|99873.7|99823.7|99874.1|99824.1|99867.6|99817.6|47
1646669740000|2022-03-07 16:15:40|99875.3|99825.3|99874.2|99824.2|99876.1|99826.1|99870.1|99820.1|57
1646669750000|2022-03-07 16:15:50|99874.3|99824.3|99870.9|99820.9|99874.7|99824.7|99866.6|99816.6|51
1646669760000|2022-03-07 16:16:00|99871.1|99821.1|99851.6|99801.6|99871.2|99821.2|99850.7|99800.7|51
1646669770000|2022-03-07 16:16:10|99851.4|99801.4|99856.4|99806.4|99857.6|99807.6|99844.4|99794.4|59
1646669780000|2022-03-07 16:16:20|99856.6|99806.6|99848|99798|99869.5|99819.5|99845|99795|67
1646669790000|2022-03-07 16:16:30|99848.1|99798.1|99843.9|99793.9|99848.9|99798.9|99840.9|99790.9|69
1646669800000|2022-03-07 16:16:40|99843.4|99793.4|99889.3|99839.3|99893.1|99843.1|99843.4|99793.4|68
1646669810000|2022-03-07 16:16:50|99889.1|99839.1|99871.9|99821.9|99889.7|99839.7|99871.9|99821.9|42
1646669820000|2022-03-07 16:17:00|99873.9|99823.9|99873.1|99823.1|99877.8|99827.8|99871.9|99821.9|57
1646669830000|2022-03-07 16:17:10|99874|99824|99867.8|99817.8|99874|99824|99861.9|99811.9|65
1646669840000|2022-03-07 16:17:20|99867.9|99817.9|99865.7|99815.7|99870.8|99820.8|99863.3|99813.3|52
1646669850000|2022-03-07 16:17:30|99865.6|99815.6|99872.5|99822.5|99874.6|99824.6|99865.6|99815.6|42
1646669860000|2022-03-07 16:17:40|99872.7|99822.7|99869.3|99819.3|99873.5|99823.5|99867.5|99817.5|40
1646669870000|2022-03-07 16:17:50|99869.1|99819.1|99876.5|99826.5|99877.1|99827.1|99869.1|99819.1|55
1646669880000|2022-03-07 16:18:00|99876.8|99826.8|99860.3|99810.3|99880.3|99830.3|99860.3|99810.3|67
1646669890000|2022-03-07 16:18:10|99861.1|99811.1|99864.1|99814.1|99864.4|99814.4|99855.5|99805.5|69
1646669900000|2022-03-07 16:18:20|99863.7|99813.7|99868|99818|99868.2|99818.2|99863.2|99813.2|52
1646669910000|2022-03-07 16:18:30|99869.5|99819.5|99865|99815|99872.7|99822.7|99862.1|99812.1|77
1646669920000|2022-03-07 16:18:40|99868.5|99818.5|99857.3|99807.3|99868.5|99818.5|99854.5|99804.5|70
1646669930000|2022-03-07 16:18:50|99856.9|99806.9|99857.4|99807.4|99858.5|99808.5|99855|99805|56
1646669940000|2022-03-07 16:19:00|99857.1|99807.1|99856.8|99806.8|99857.6|99807.6|99851|99801|62
1646669950000|2022-03-07 16:19:10|99855.7|99805.7|99848.1|99798.1|99856.9|99806.9|99847.1|99797.1|65
1646669960000|2022-03-07 16:19:20|99848.2|99798.2|99848|99798|99854.7|99804.7|99848|99798|56
1646669970000|2022-03-07 16:19:30|99847.8|99797.8|99856.5|99806.5|99858.4|99808.4|99839.5|99789.5|60
1646669980000|2022-03-07 16:19:40|99857.4|99807.4|99873.9|99823.9|99876.1|99826.1|99855.5|99805.5|56
1646669990000|2022-03-07 16:19:50|99878.2|99828.2|99904.3|99854.3|99909.6|99859.6|99862|99824.9|75
1646670000000|2022-03-07 16:20:00|99906.8|99856.8|99917.7|99867.7|99923.4|99873.4|99900.3|99850.3|67
1646670010000|2022-03-07 16:20:10|99917|99867|99892.3|99842.3|99919.1|99869.1|99888.6|99838.6|63
1646670020000|2022-03-07 16:20:20|99892.6|99842.6|99894.4|99844.4|99902.9|99852.9|99890.9|99840.9|63
1646670030000|2022-03-07 16:20:30|99894.3|99844.3|99895.1|99845.1|99895.5|99845.5|99891.8|99841.8|52
1646670040000|2022-03-07 16:20:40|99895.2|99845.2|99898|99848|99901.3|99851.3|99895|99845|48
1646670050000|2022-03-07 16:20:50|99898.1|99848.1|99866.1|99816.1|99899.1|99849.1|99865.1|99815.1|43
1646670060000|2022-03-07 16:21:00|99862.9|99812.9|99890.1|99840.1|99896|99846|99862.9|99812.9|58
1646670070000|2022-03-07 16:21:10|99890.4|99840.4|99891.9|99841.9|99894.8|99844.8|99889.2|99839.2|61
1646670080000|2022-03-07 16:21:20|99891.5|99841.5|99884.5|99834.5|99912.2|99862.2|99882.6|99832.6|67
1646670090000|2022-03-07 16:21:30|99885.6|99835.6|99888.7|99838.7|99889.5|99839.5|99884.2|99834.2|65
1646670100000|2022-03-07 16:21:40|99888.1|99838.1|99922.9|99872.9|99926.2|99876.2|99884.2|99836.8|64
1646670110000|2022-03-07 16:21:50|99924.4|99874.4|99918.9|99868.9|99927.7|99890.8|99907.8|99864.1|45
1646670120000|2022-03-07 16:22:00|99916.4|99866.4|99908.9|99858.9|99919.6|99869.6|99908.3|99858.3|56
1646670130000|2022-03-07 16:22:10|99911.1|99861.1|99907.7|99857.7|99915|99865|99903.7|99853.7|71
1646670140000|2022-03-07 16:22:20|99906.3|99856.3|99907.8|99857.8|99910.7|99860.7|99903.2|99853.2|57
1646670150000|2022-03-07 16:22:30|99910.8|99860.8|99894.5|99844.5|99910.9|99860.9|99894.5|99844.5|46
1646670160000|2022-03-07 16:22:40|99897.2|99847.2|99857.5|99807.5|99902.1|99852.1|99857.5|99807.5|60
1646670170000|2022-03-07 16:22:50|99855.5|99805.5|99852.3|99802.3|99859.3|99809.3|99847.6|99797.6|46
1646670180000|2022-03-07 16:23:00|99850|99800|99862.4|99812.4|99867.7|99817.7|99850|99800|61
1646670190000|2022-03-07 16:23:10|99863.9|99813.9|99850.3|99800.3|99863.9|99813.9|99846.8|99796.8|49
1646670200000|2022-03-07 16:23:20|99850.4|99800.4|99860.1|99810.1|99860.1|99810.1|99850|99800|45
1646670210000|2022-03-07 16:23:30|99859.9|99809.9|99865.2|99815.2|99874.8|99824.8|99859|99809|62
1646670220000|2022-03-07 16:23:40|99867.9|99817.9|99874.9|99824.9|99874.9|99824.9|99862.9|99812.9|45
1646670230000|2022-03-07 16:23:50|99873.6|99823.6|99871.4|99821.4|99874.5|99824.5|99868|99818|43
1646670240000|2022-03-07 16:24:00|99871.2|99821.2|99879.8|99829.8|99884.8|99834.8|99868.6|99818.6|65
1646670250000|2022-03-07 16:24:10|99879.4|99829.4|99901.6|99851.6|99901.6|99851.6|99877.5|99827.5|66
1646670260000|2022-03-07 16:24:20|99899|99849|99911|99861|99914.4|99864.4|99897.8|99847.8|74
1646670270000|2022-03-07 16:24:30|99910.8|99860.8|99912.6|99862.6|99915.2|99865.2|99904.7|99854.7|66
1646670280000|2022-03-07 16:24:40|99911.9|99861.9|99909.8|99859.8|99913.7|99863.7|99907.3|99857.3|54
1646670290000|2022-03-07 16:24:50|99909|99859|99921.4|99871.4|99923.7|99873.7|99909|99859|59
1646670300000|2022-03-07 16:25:00|99921.9|99871.9|99914.7|99864.7|99921.9|99871.9|99899.4|99849.4|68
1646670310000|2022-03-07 16:25:10|99915.4|99865.4|99916.6|99866.6|99929.1|99879.1|99915.4|99865.4|70
1646670320000|2022-03-07 16:25:20|99916|99866|99910.7|99860.7|99921.6|99871.6|99910.5|99860.5|68
1646670330000|2022-03-07 16:25:30|99910|99860|99920.7|99870.7|99920.9|99870.9|99909.3|99859.3|47
1646670340000|2022-03-07 16:25:40|99921.1|99871.1|99923.7|99873.7|99924.7|99874.7|99919.8|99869.8|54
1646670350000|2022-03-07 16:25:50|99922.8|99872.8|99924.8|99874.8|99925.4|99875.4|99920.9|99870.9|44
1646670360000|2022-03-07 16:26:00|99925|99875|99914|99864|99925.8|99887.9|99900.7|99862.1|59
1646670370000|2022-03-07 16:26:10|99916.4|99866.4|99891.9|99866.9|99918.7|99878.9|99891.2|99860.7|62
1646670380000|2022-03-07 16:26:20|99891.6|99866.6|99883|99833|99891.6|99866.6|99874.9|99832.5|61
1646670390000|2022-03-07 16:26:30|99879.8|99829.8|99886.7|99836.7|99887|99837|99862.9|99750.7|62
1646670400000|2022-03-07 16:26:40|99886|99836|99880.5|99830.5|99886.9|99836.9|99870.7|99820.7|56
1646670410000|2022-03-07 16:26:50|99881.9|99831.9|99889.8|99839.8|99894.7|99844.7|99878.8|99828.8|57
1646670420000|2022-03-07 16:27:00|99889.6|99839.6|99930.7|99880.7|99937.9|99898.4|99888.2|99838.2|69
1646670430000|2022-03-07 16:27:10|99930.6|99880.6|99937|99887|99939.3|99901.6|99923.1|99878.7|64
1646670440000|2022-03-07 16:27:20|99936.8|99886.8|99938.8|99888.8|99945.2|99895.2|99934.7|99884.7|57
1646670450000|2022-03-07 16:27:30|99939|99889|99941.7|99891.7|99943.3|99893.3|99937|99887|45
1646670460000|2022-03-07 16:27:40|99941.8|99891.8|99940.1|99890.1|99943.9|99893.9|99934.4|99884.4|56
1646670470000|2022-03-07 16:27:50|99939.5|99889.5|99937.2|99887.2|99941.4|99891.4|99936.3|99886.3|39
1646670480000|2022-03-07 16:28:00|99936.6|99886.6|99935.9|99885.9|99943.3|99893.3|99933.6|99883.6|57
1646670490000|2022-03-07 16:28:10|99935.5|99885.5|99910.9|99860.9|99935.6|99885.6|99906.8|99856.8|70
1646670500000|2022-03-07 16:28:20|99910.8|99860.8|99915.9|99865.9|99916.8|99866.8|99908.6|99858.6|67
1646670510000|2022-03-07 16:28:30|99918.5|99868.5|99926.8|99876.8|99929.6|99879.6|99912.9|99862.9|62
1646670520000|2022-03-07 16:28:40|99926.6|99876.6|99916|99866|99928.5|99878.5|99915.1|99865.1|54
1646670530000|2022-03-07 16:28:50|99916.5|99866.5|99907.8|99857.8|99917|99867|99905|99855|57
1646670540000|2022-03-07 16:29:00|99908.4|99858.4|99923.2|99873.2|99923.6|99873.6|99907.5|99857.5|62
1646670550000|2022-03-07 16:29:10|99924.2|99874.2|99917.6|99867.6|99930.3|99880.3|99914.9|99864.9|67
1646670560000|2022-03-07 16:29:20|99917.7|99867.7|99930.2|99880.2|99932.9|99882.9|99912.7|99862.7|61
1646670570000|2022-03-07 16:29:30|99932|99882|99916.8|99866.8|99932.8|99882.8|99911.8|99861.8|49
1646670580000|2022-03-07 16:29:40|99916.4|99866.4|99879.3|99829.3|99923.5|99873.5|99874.7|99798.7|56
1646670590000|2022-03-07 16:29:50|99881.3|99831.3|99920.1|99870.1|99930.9|99880.9|99873.6|99823.6|70
1646670600000|2022-03-07 16:30:00|99922|99872|99926.1|99876.1|99931.6|99881.6|99919.5|99869.5|64
1646670610000|2022-03-07 16:30:10|99926|99876|99932.3|99882.3|99935|99885|99923.6|99873.6|55
1646670620000|2022-03-07 16:30:20|99933|99883|99936.7|99886.7|99938.4|99888.4|99927.5|99877.5|59
1646670630000|2022-03-07 16:30:30|99936.9|99886.9|99953.8|99903.8|99962.1|99912.1|99936.5|99886.5|61
1646670640000|2022-03-07 16:30:40|99959.4|99909.4|99962.2|99912.2|99965.2|99915.2|99950|99900|61
1646670650000|2022-03-07 16:30:50|99963.5|99913.5|99971.8|99921.8|99977|99927|99963.5|99913.5|62
1646670660000|2022-03-07 16:31:00|99972.1|99922.1|99988.6|99938.6|99993.7|99947.6|99972.1|99922.1|66
1646670670000|2022-03-07 16:31:10|99988|99938|100107|100057|100140|100057|99988|99938|72
1646670680000|2022-03-07 16:31:20|100109|100059|100105|100055|100133|100062|100098|100025|70
1646670690000|2022-03-07 16:31:30|100106|100056|100118|100068|100133|100080|100102|100043|73
1646670700000|2022-03-07 16:31:40|100117|100067|100084|100014|100123|100067|100069|100008|75
1646670710000|2022-03-07 16:31:50|100074|100024|100061|100011|100087|100025|100044|99984.1|75
1646670720000|2022-03-07 16:32:00|100061|100011|100077|100027|100077|100027|100061|100002|67
1646670730000|2022-03-07 16:32:10|100079|100029|100104|100054|100104|100054|100076|100026|72
1646670740000|2022-03-07 16:32:20|100102|100052|100096|100046|100103|100053|100095|100045|56
1646670750000|2022-03-07 16:32:30|100097|100047|100096|100046|100104|100054|100091|100041|59
1646670760000|2022-03-07 16:32:40|100096|100046|100169|100087|100170|100104|100091|100041|68
1646670770000|2022-03-07 16:32:50|100167|100088|100199|100104|100199|100104|100167|100083|71
1646670780000|2022-03-07 16:33:00|100199|100112|100204|100116|100222|100132|100196|100107|77
1646670790000|2022-03-07 16:33:10|100204|100118|100192|100142|100214|100143|100186|100115|70
1646670800000|2022-03-07 16:33:20|100193|100143|100190|100140|100196|100146|100187|100137|48
1646670810000|2022-03-07 16:33:30|100190|100140|100204|100154|100209|100159|100188|100138|61
1646670820000|2022-03-07 16:33:40|100204|100154|100210|100160|100216|100166|100199|100149|61
1646670830000|2022-03-07 16:33:50|100210|100160|100192|100142|100212|100162|100191|100141|61
1646670840000|2022-03-07 16:34:00|100190|100140|100145|100095|100192|100142|100144|100056|72
1646670850000|2022-03-07 16:34:10|100147|100097|100163|100113|100184|100121|100146|100096|66
1646670860000|2022-03-07 16:34:20|100161|100111|100149|100099|100167|100117|100141|100091|67
1646670870000|2022-03-07 16:34:30|100149|100099|100114|100064|100151|100101|100108|100042|72
1646670880000|2022-03-07 16:34:40|100114|100064|100137|100087|100149|100093|100114|100064|65
1646670890000|2022-03-07 16:34:50|100136|100086|100133|100083|100136|100086|100129|100079|53
1646670900000|2022-03-07 16:35:00|100130|100080|100140|100090|100144|100094|100127|100077|57
1646670910000|2022-03-07 16:35:10|100142|100092|100140|100090|100142|100092|100135|100085|44
1646670920000|2022-03-07 16:35:20|100140|100090|100124|100074|100140|100090|100123|100073|46
1646670930000|2022-03-07 16:35:30|100123|100073|100120|100070|100127|100077|100118|100068|51
1646670940000|2022-03-07 16:35:40|100121|100071|100184|100134|100203|100136|100120|100070|65
1646670950000|2022-03-07 16:35:50|100190|100120|100261|100183|100261|100195|100175|100117|66
1646670960000|2022-03-07 16:36:00|100259|100188|100233|100149|100273|100209|100208|100142|78
1646670970000|2022-03-07 16:36:10|100230|100155|100221|100105|100259|100204|100210|100103|72
1646670980000|2022-03-07 16:36:20|100220|100104|100121|100046|100220|100129|100121|100046|77
1646670990000|2022-03-07 16:36:30|100125|100040|100121|100023|100128|100060|100110|100014|61
1646671000000|2022-03-07 16:36:40|100123|100020|100140|100068|100140|100073|100106|100010|62
1646671010000|2022-03-07 16:36:50|100133|100062|100126|100076|100143|100088|100126|100061|62
1646671020000|2022-03-07 16:37:00|100126|100076|100156|100106|100156|100106|100126|100076|53
1646671030000|2022-03-07 16:37:10|100153|100103|100181|100131|100197|100132|100151|100101|62
1646671040000|2022-03-07 16:37:20|100181|100131|100178|100128|100207|100146|100174|100115|62
1646671050000|2022-03-07 16:37:30|100178|100128|100193|100143|100212|100149|100170|100114|61
1646671060000|2022-03-07 16:37:40|100194|100144|100198|100148|100208|100150|100190|100129|57
1646671070000|2022-03-07 16:37:50|100198|100148|100187|100137|100203|100150|100182|100130|72
1646671080000|2022-03-07 16:38:00|100191|100141|100173|100123|100191|100141|100172|100122|59
1646671090000|2022-03-07 16:38:10|100176|100126|100187|100137|100188|100138|100172|100122|55
1646671100000|2022-03-07 16:38:20|100189|100139|100196|100146|100198|100148|100186|100136|64
1646671110000|2022-03-07 16:38:30|100194|100144|100183|100133|100200|100150|100181|100131|66
1646671120000|2022-03-07 16:38:40|100186|100136|100150|100100|100201|100151|100150|100093|67
1646671130000|2022-03-07 16:38:50|100151|100101|100159|100109|100162|100112|100149|100099|60
1646671140000|2022-03-07 16:39:00|100159|100109|100160|100110|100164|100114|100158|100108|62
1646671150000|2022-03-07 16:39:10|100160|100110|100146|100096|100162|100112|100145|100095|65
1646671160000|2022-03-07 16:39:20|100144|100094|100135|100085|100150|100100|100135|100085|54
1646671170000|2022-03-07 16:39:30|100135|100085|100142|100092|100152|100102|100133|100083|58
1646671180000|2022-03-07 16:39:40|100143|100093|100140|100090|100147|100097|100138|100088|38
1646671190000|2022-03-07 16:39:50|100139|100089|100153|100103|100156|100106|100139|100089|60
1646671200000|2022-03-07 16:40:00|100153|100103|100173|100123|100175|100125|100152|100102|62
1646671210000|2022-03-07 16:40:10|100175|100125|100188|100138|100190|100140|100168|100118|67
1646671220000|2022-03-07 16:40:20|100189|100139|100182|100132|100193|100143|100182|100132|61
1646671230000|2022-03-07 16:40:30|100182|100132|100173|100123|100184|100134|100172|100122|62
1646671240000|2022-03-07 16:40:40|100174|100124|100164|100114|100174|100124|100161|100111|53
1646671250000|2022-03-07 16:40:50|100165|100115|100160|100110|100165|100115|100158|100108|51
1646671260000|2022-03-07 16:41:00|100160|100110|100159|100109|100162|100112|100154|100104|56
1646671270000|2022-03-07 16:41:10|100158|100108|100145|100095|100162|100112|100144|100094|48
1646671280000|2022-03-07 16:41:20|100144|100094|100136|100086|100145|100095|100132|100082|60
1646671290000|2022-03-07 16:41:30|100135|100085|100129|100079|100140|100090|100126|100076|64
1646671300000|2022-03-07 16:41:40|100129|100079|100118|100068|100129|100079|100107|100054|57
1646671310000|2022-03-07 16:41:50|100115|100065|100108|100058|100116|100066|100108|100058|56
1646671320000|2022-03-07 16:42:00|100108|100058|100117|100067|100129|100071|100100|100045|68
1646671330000|2022-03-07 16:42:10|100118|100068|100104|100054|100133|100075|100103|100053|70
1646671340000|2022-03-07 16:42:20|100104|100054|100103|100053|100115|100056|100089|100029|60
1646671350000|2022-03-07 16:42:30|100103|100053|100124|100053|100136|100078|100095|100037|73
1646671360000|2022-03-07 16:42:40|100111|100061|100102|100052|100113|100063|100097|100040|69
1646671370000|2022-03-07 16:42:50|100102|100052|100115|100065|100124|100074|100096|100046|68
1646671380000|2022-03-07 16:43:00|100115|100065|100108|100058|100118|100068|100104|100054|48
1646671390000|2022-03-07 16:43:10|100106|100056|100110|100060|100111|100061|100096|100046|57
1646671400000|2022-03-07 16:43:20|100111|100061|100109|100059|100114|100064|100106|100056|57
1646671410000|2022-03-07 16:43:30|100110|100060|100132|100082|100138|100088|100109|100059|58
1646671420000|2022-03-07 16:43:40|100131|100081|100132|100082|100134|100084|100128|100078|64
1646671430000|2022-03-07 16:43:50|100133|100083|100125|100075|100135|100085|100125|100075|54
1646671440000|2022-03-07 16:44:00|100124|100074|100119|100069|100133|100083|100119|100069|57
1646671450000|2022-03-07 16:44:10|100119|100069|100109|100059|100121|100071|100108|100058|56
1646671460000|2022-03-07 16:44:20|100109|100059|100118|100068|100121|100071|100109|100059|58
1646671470000|2022-03-07 16:44:30|100117|100067|100094|100044|100124|100074|100089|100039|60
1646671480000|2022-03-07 16:44:40|100090|100040|100094|100044|100096|100046|100087|100037|53
1646671490000|2022-03-07 16:44:50|100095|100045|100087|100037|100101|100051|100087|100037|58
1646671500000|2022-03-07 16:45:00|100084|100034|100073|100023|100101|100051|100072|100022|69
1646671510000|2022-03-07 16:45:10|100073|100023|100063|100013|100075|100025|100059|100009|69
1646671520000|2022-03-07 16:45:20|100062|100012|100070|100020|100076|100026|100060|100010|68
1646671530000|2022-03-07 16:45:30|100069|100019|100066|100016|100074|100024|100066|100016|52
1646671540000|2022-03-07 16:45:40|100066|100016|100049|99999.3|100069|100019|100048|99998.5|71
1646671550000|2022-03-07 16:45:50|100050|99999.7|100013|99963.4|100050|100000|100011|99961.2|73
1646671560000|2022-03-07 16:46:00|100011|99961.1|99999.1|99949.1|100011|99961.1|99993.8|99943.8|67
1646671570000|2022-03-07 16:46:10|99998.1|99948.1|99925.9|99847.2|100000|99950.3|99919.3|99826.3|79
1646671580000|2022-03-07 16:46:20|99924.7|99849.4|99878.1|99762.1|99950.3|99868.6|99877|99762.1|73
1646671590000|2022-03-07 16:46:30|99874|99774.3|99931.3|99815.3|99933.6|99820|99776.1|99689.5|76
1646671600000|2022-03-07 16:46:40|99936.5|99820.5|99921.9|99805.9|99975.1|99862|99886.8|99783.6|78
1646671610000|2022-03-07 16:46:50|99926.8|99813|99935.9|99841.5|99954.5|99842.5|99920.7|99808.8|73
1646671620000|2022-03-07 16:47:00|99935.1|99840.3|99915.5|99820.2|99944.6|99840.3|99908.7|99802.5|65
1646671630000|2022-03-07 16:47:10|99903.8|99801|99897.5|99793.5|99922.3|99823.5|99888.7|99790.3|72
1646671640000|2022-03-07 16:47:20|99894.8|99789.8|99876.6|99826.6|99914|99826.6|99876.6|99772.7|71
1646671650000|2022-03-07 16:47:30|99885.2|99814.7|99881.2|99831.2|99903.9|99833.1|99870.2|99807.8|64
1646671660000|2022-03-07 16:47:40|99880.2|99830.2|99877.4|99827.4|99897.4|99832.4|99876.3|99821.2|54
1646671670000|2022-03-07 16:47:50|99877.6|99827.6|99873.3|99823.3|99879.9|99829.9|99871.5|99821.5|63
1646671680000|2022-03-07 16:48:00|99872.8|99822.8|99873.9|99823.9|99877.4|99827.4|99872.2|99822.2|51
1646671690000|2022-03-07 16:48:10|99873.6|99823.6|99903.9|99853.9|99903.9|99853.9|99872.6|99822.6|60
1646671700000|2022-03-07 16:48:20|99901.4|99851.4|99908.8|99858.8|99911|99861|99897.3|99847.3|59
1646671710000|2022-03-07 16:48:30|99909.3|99859.3|99907.3|99857.3|99909.3|99859.3|99897.4|99847.4|41
1646671720000|2022-03-07 16:48:40|99908|99858|99907.8|99857.8|99953.8|99874.8|99907.3|99848.4|56
1646671730000|2022-03-07 16:48:50|99908.8|99858.8|99904.4|99854.4|99919.9|99859.7|99901.4|99842.4|66
1646671740000|2022-03-07 16:49:00|99904.2|99854.2|99903.5|99853.5|99915.8|99857.6|99900.9|99842.7|52
1646671750000|2022-03-07 16:49:10|99902.9|99852.9|99919.4|99869.4|99919.7|99869.7|99902.9|99852.9|60
1646671760000|2022-03-07 16:49:20|99924.6|99874.6|99946.3|99866|99997.7|99884.4|99921|99859.8|73
1646671770000|2022-03-07 16:49:30|99942.9|99871.6|99965.9|99885.3|99966.2|99898|99940|99862.7|68
1646671780000|2022-03-07 16:49:40|99964.1|99888|99999.6|99883.6|99999.6|99905.8|99957.4|99870.6|63
1646671790000|2022-03-07 16:49:50|100000|99884.4|99976|99926|100041|99935.3|99975.3|99883.6|55
1646671800000|2022-03-07 16:50:00|99976.9|99926.9|99979.7|99929.7|99982.7|99932.7|99976.7|99926.7|50
1646671810000|2022-03-07 16:50:10|99979.4|99929.4|99989.4|99939.4|99991.2|99941.2|99979.4|99929.4|47
1646671820000|2022-03-07 16:50:20|99991.1|99941.1|99988.4|99938.4|100001|99951.4|99986.3|99936.3|51
1646671830000|2022-03-07 16:50:30|99988.2|99938.2|99985.1|99935.1|99990|99940|99983|99933|45
1646671840000|2022-03-07 16:50:40|99985.5|99935.5|99984.6|99934.6|99986.4|99936.4|99980.6|99930.6|49
1646671850000|2022-03-07 16:50:50|99984.7|99934.7|99986.2|99936.2|99988.4|99938.4|99980.5|99930.5|44
1646671860000|2022-03-07 16:51:00|99989.4|99939.4|99991.5|99941.5|99992.4|99942.4|99987.5|99937.5|48
1646671870000|2022-03-07 16:51:10|99991.6|99941.6|99989.6|99939.6|99998|99945.1|99986.3|99927.2|61
1646671880000|2022-03-07 16:51:20|99985.7|99935.7|99993.6|99943.6|100002|99945.9|99984.8|99930.7|56
1646671890000|2022-03-07 16:51:30|99996.4|99946.4|99998.3|99948.3|100018|99952.7|99994|99931.4|73
1646671900000|2022-03-07 16:51:40|99998.4|99948.4|100005|99934.4|100007|99954|99984.7|99920.6|72
1646671910000|2022-03-07 16:51:50|99995|99945|100004|99934|100016|99951.3|99991.8|99934|62
1646671920000|2022-03-07 16:52:00|100004|99932.9|99993|99943|100011|99951.9|99990.3|99929.7|63
1646671930000|2022-03-07 16:52:10|99993.3|99943.3|100005|99955|100018|99957|99993.3|99931|68
1646671940000|2022-03-07 16:52:20|100005|99954.7|100011|99961.3|100026|99966.1|100005|99945.8|57
1646671950000|2022-03-07 16:52:30|100012|99961.6|100012|99961.7|100031|99973.9|100012|99946.7|56
1646671960000|2022-03-07 16:52:40|100012|99961.8|100016|99965.9|100031|99971.2|100012|99953.2|46
1646671970000|2022-03-07 16:52:50|100016|99965.5|100009|99959.4|100018|99968.3|100006|99956|54
1646671980000|2022-03-07 16:53:00|100009|99958.7|100025|99974.6|100033|99980.1|100009|99958.7|68
1646671990000|2022-03-07 16:53:10|100025|99974.7|100030|99980.3|100030|99980.3|100025|99974.7|55
1646672000000|2022-03-07 16:53:20|100030|99979.7|100045|99995.3|100057|99998.5|100026|99966.2|71
1646672010000|2022-03-07 16:53:30|100044|99994.1|100036|99985.5|100055|99998.4|100031|99980.8|63
1646672020000|2022-03-07 16:53:40|100034|99984.5|100035|99984.7|100041|99985.8|100021|99964.1|74
1646672030000|2022-03-07 16:53:50|100035|99985.1|100025|99975|100043|99985.4|100018|99968.3|70
1646672040000|2022-03-07 16:54:00|100022|99972.1|100039|99988.8|100039|99988.8|100022|99972.1|61
1646672050000|2022-03-07 16:54:10|100044|99994.5|100048|99997.7|100060|99999.2|100035|99969.4|70
1646672060000|2022-03-07 16:54:20|100046|99996.1|100031|99981.1|100052|99996.1|100031|99969|56
1646672070000|2022-03-07 16:54:30|100032|99981.5|100024|99973.5|100041|99989.4|100023|99963.9|62
1646672080000|2022-03-07 16:54:40|100023|99972.9|100025|99974.8|100037|99980.6|100016|99961.5|70
1646672090000|2022-03-07 16:54:50|100024|99973.9|100018|99968.3|100032|99981.7|100017|99967.1|68
1646672100000|2022-03-07 16:55:00|100018|99967.9|100036|99985.8|100047|99997|100017|99967|67
1646672110000|2022-03-07 16:55:10|100037|99986.7|100029|99979.3|100046|99992.3|100024|99970.6|67
1646672120000|2022-03-07 16:55:20|100030|99979.6|100030|99980.5|100033|99983.4|100028|99977.6|47
1646672130000|2022-03-07 16:55:30|100031|99980.8|100037|99986.9|100039|99988.8|100029|99978.8|59
1646672140000|2022-03-07 16:55:40|100038|99988.3|100057|100007|100057|100007|100034|99979|63
1646672150000|2022-03-07 16:55:50|100057|100007|100056|100006|100060|100010|100052|100002|56
1646672160000|2022-03-07 16:56:00|100056|100006|100094|100044|100094|100044|100055|100005|73
1646672170000|2022-03-07 16:56:10|100095|100045|100082|100032|100095|100045|100080|100030|67
1646672180000|2022-03-07 16:56:20|100085|100035|100089|100039|100090|100040|100078|100028|61
1646672190000|2022-03-07 16:56:30|100094|100044|100077|100027|100094|100044|100076|100026|66
1646672200000|2022-03-07 16:56:40|100077|100027|100068|100018|100079|100029|100066|100016|63
1646672210000|2022-03-07 16:56:50|100070|100020|100073|100023|100073|100023|100060|100010|67
1646672220000|2022-03-07 16:57:00|100073|100023|100070|100020|100073|100023|100064|100014|55
1646672230000|2022-03-07 16:57:10|100067|100017|100071|100021|100073|100023|100067|100017|59
1646672240000|2022-03-07 16:57:20|100070|100020|100074|100024|100077|100027|100070|100020|60
1646672250000|2022-03-07 16:57:30|100074|100024|100079|100029|100083|100033|100074|100024|38
1646672260000|2022-03-07 16:57:40|100081|100031|100088|100038|100094|100044|100077|100027|57
1646672270000|2022-03-07 16:57:50|100089|100039|100093|100043|100094|100044|100082|100032|62
1646672280000|2022-03-07 16:58:00|100094|100044|100109|100059|100109|100059|100090|100040|65
1646672290000|2022-03-07 16:58:10|100109|100059|100107|100057|100121|100071|100107|100057|52
1646672300000|2022-03-07 16:58:20|100113|100063|100101|100051|100114|100064|100094|100044|69
1646672310000|2022-03-07 16:58:30|100098|100048|100091|100041|100099|100049|100086|100036|66
1646672320000|2022-03-07 16:58:40|100095|100045|100106|100056|100109|100059|100090|100040|74
1646672330000|2022-03-07 16:58:50|100106|100056|100098|100048|100107|100057|100093|100043|59
1646672340000|2022-03-07 16:59:00|100097|100047|100101|100051|100103|100053|100092|100042|63
1646672350000|2022-03-07 16:59:10|100102|100052|100106|100056|100107|100057|100098|100048|70
1646672360000|2022-03-07 16:59:20|100106|100056|100095|100045|100106|100056|100091|100041|63
1646672370000|2022-03-07 16:59:30|100097|100047|100094|100044|100101|100051|100087|100037|67
1646672380000|2022-03-07 16:59:40|100094|100044|100082|100032|100094|100044|100082|100032|70
1646672390000|2022-03-07 16:59:50|100082|100032|100091|100041|100093|100043|100082|100032|60
1646672400000|2022-03-07 17:00:00|100091|100041|100089|100039|100095|100045|100085|100035|74
1646672410000|2022-03-07 17:00:10|100089|100039|100191|100096|100217|100101|100089|100039|76
1646672420000|2022-03-07 17:00:20|100192|100098|100184|100134|100202|100134|100177|100086|71
1646672430000|2022-03-07 17:00:30|100183|100133|100187|100111|100198|100140|100176|100111|69
1646672440000|2022-03-07 17:00:40|100188|100110|100155|100105|100188|100122|100153|100101|71
1646672450000|2022-03-07 17:00:50|100154|100104|100155|100105|100161|100111|100145|100095|63
1646672460000|2022-03-07 17:01:00|100155|100105|100158|100108|100168|100118|100155|100105|58
1646672470000|2022-03-07 17:01:10|100158|100108|100142|100092|100158|100108|100135|100085|71
1646672480000|2022-03-07 17:01:20|100142|100092|100139|100089|100144|100094|100138|100088|55
1646672490000|2022-03-07 17:01:30|100139|100089|100163|100113|100163|100113|100138|100088|71
1646672500000|2022-03-07 17:01:40|100163|100113|100178|100128|100180|100130|100163|100113|58
1646672510000|2022-03-07 17:01:50|100178|100128|100177|100127|100179|100129|100176|100126|50
1646672520000|2022-03-07 17:02:00|100177|100127|100166|100116|100178|100128|100161|100111|54
1646672530000|2022-03-07 17:02:10|100165|100115|100163|100113|100166|100116|100153|100103|57
1646672540000|2022-03-07 17:02:20|100160|100110|100165|100115|100170|100120|100157|100107|67
1646672550000|2022-03-07 17:02:30|100162|100112|100174|100124|100197|100131|100160|100108|70
1646672560000|2022-03-07 17:02:40|100174|100124|100184|100134|100185|100135|100174|100124|60
1646672570000|2022-03-07 17:02:50|100184|100134|100187|100137|100187|100137|100182|100132|40
1646672580000|2022-03-07 17:03:00|100187|100137|100179|100129|100189|100139|100179|100129|44
1646672590000|2022-03-07 17:03:10|100179|100129|100144|100094|100189|100137|100142|100092|74
1646672600000|2022-03-07 17:03:20|100144|100094|100129|100042|100157|100094|100122|100038|78
1646672610000|2022-03-07 17:03:30|100125|100049|100124|100039|100135|100049|100116|100034|62
1646672620000|2022-03-07 17:03:40|100125|100038|100129|100043|100136|100046|100118|100036|55
1646672630000|2022-03-07 17:03:50|100128|100045|100129|100079|100154|100093|100121|100040|59
1646672640000|2022-03-07 17:04:00|100126|100076|100120|100070|100128|100078|100113|100063|72
1646672650000|2022-03-07 17:04:10|100120|100070|100100|100050|100120|100070|100098|100048|65
1646672660000|2022-03-07 17:04:20|100100|100050|100104|100054|100110|100060|100096|100046|54
1646672670000|2022-03-07 17:04:30|100104|100054|100115|100065|100115|100065|100098|100048|46
1646672680000|2022-03-07 17:04:40|100116|100066|100111|100061|100125|100075|100108|100058|61
1646672690000|2022-03-07 17:04:50|100110|100060|100106|100056|100110|100060|100100|100050|66
1646672700000|2022-03-07 17:05:00|100106|100056|100110|100060|100116|100066|100100|100050|65
1646672710000|2022-03-07 17:05:10|100106|100056|100111|100061|100122|100065|100106|100051|51
1646672720000|2022-03-07 17:05:20|100111|100061|100112|100062|100120|100062|100103|100047|59
1646672730000|2022-03-07 17:05:30|100111|100061|100114|100064|100115|100065|100100|100050|70
1646672740000|2022-03-07 17:05:40|100114|100064|100115|100065|100125|100071|100108|100054|64
1646672750000|2022-03-07 17:05:50|100114|100064|100132|100082|100145|100086|100108|100051|75
1646672760000|2022-03-07 17:06:00|100133|100083|100152|100102|100161|100102|100133|100075|72
1646672770000|2022-03-07 17:06:10|100152|100102|100170|100120|100178|100120|100152|100096|70
1646672780000|2022-03-07 17:06:20|100170|100120|100161|100111|100172|100122|100156|100101|66
1646672790000|2022-03-07 17:06:30|100161|100111|100167|100117|100179|100121|100149|100087|76
1646672800000|2022-03-07 17:06:40|100166|100116|100186|100111|100186|100125|100161|100102|69
1646672810000|2022-03-07 17:06:50|100174|100124|100172|100122|100185|100124|100168|100112|60
1646672820000|2022-03-07 17:07:00|100171|100121|100172|100122|100180|100124|100164|100109|63
1646672830000|2022-03-07 17:07:10|100172|100122|100182|100112|100182|100123|100167|100107|54
1646672840000|2022-03-07 17:07:20|100185|100111|100174|100124|100185|100129|100171|100111|57
1646672850000|2022-03-07 17:07:30|100172|100122|100150|100080|100176|100126|100140|100080|74
1646672860000|2022-03-07 17:07:40|100140|100090|100128|100078|100148|100091|100122|100060|57
1646672870000|2022-03-07 17:07:50|100129|100079|100140|100068|100150|100082|100128|100062|58
1646672880000|2022-03-07 17:08:00|100141|100066|100156|100086|100156|100098|100130|100062|61
1646672890000|2022-03-07 17:08:10|100160|100081|100148|100098|100160|100098|100142|100081|41
1646672900000|2022-03-07 17:08:20|100147|100097|100141|100091|100148|100098|100141|100091|37
1646672910000|2022-03-07 17:08:30|100142|100092|100128|100078|100142|100092|100128|100078|32
1646672920000|2022-03-07 17:08:40|100130|100080|100145|100095|100152|100099|100129|100075|61
1646672930000|2022-03-07 17:08:50|100143|100093|100174|100124|100181|100126|100143|100093|73
1646672940000|2022-03-07 17:09:00|100174|100124|100192|100118|100193|100131|100173|100118|50
1646672950000|2022-03-07 17:09:10|100190|100119|100181|100131|100196|100132|100180|100114|55
1646672960000|2022-03-07 17:09:20|100180|100130|100165|100115|100191|100132|100164|100113|62
1646672970000|2022-03-07 17:09:30|100166|100116|100165|100115|100166|100116|100162|100112|58
1646672980000|2022-03-07 17:09:40|100162|100112|100158|100108|100165|100114|100154|100092|68
1646672990000|2022-03-07 17:09:50|100159|100109|100156|100106|100167|100117|100155|100105|56
1646673000000|2022-03-07 17:10:00|100156|100106|100138|100088|100158|100108|100137|100076|59
1646673010000|2022-03-07 17:10:10|100139|100089|100138|100088|100149|100092|100133|100072|61
1646673020000|2022-03-07 17:10:20|100138|100088|100130|100080|100152|100091|100129|100079|65
1646673030000|2022-03-07 17:10:30|100130|100080|100123|100073|100131|100081|100121|100071|60
1646673040000|2022-03-07 17:10:40|100123|100073|100123|100073|100126|100076|100123|100073|51
1646673050000|2022-03-07 17:10:50|100123|100073|100121|100071|100125|100075|100121|100071|34
1646673060000|2022-03-07 17:11:00|100120|100070|100118|100068|100122|100072|100113|100063|60
1646673070000|2022-03-07 17:11:10|100118|100068|100118|100068|100126|100076|100111|100061|70
1646673080000|2022-03-07 17:11:20|100120|100070|100133|100083|100135|100085|100118|100068|64
1646673090000|2022-03-07 17:11:30|100134|100084|100142|100092|100145|100095|100129|100079|69
1646673100000|2022-03-07 17:11:40|100142|100092|100087|100016|100144|100094|100072|100012|77
1646673110000|2022-03-07 17:11:50|100088|100016|100098|100019|100100|100026|100075|100014|52
1646673120000|2022-03-07 17:12:00|100098|100019|100096|100046|100109|100053|100088|100018|59
1646673130000|2022-03-07 17:12:10|100096|100046|100081|100031|100096|100046|100080|100030|47
1646673140000|2022-03-07 17:12:20|100080|100030|100069|100019|100083|100033|100066|100016|49
1646673150000|2022-03-07 17:12:30|100068|100018|100074|100024|100086|100026|100065|100011|55
1646673160000|2022-03-07 17:12:40|100075|100025|100078|100028|100080|100030|100075|100025|41
1646673170000|2022-03-07 17:12:50|100078|100028|100085|100035|100086|100036|100077|100027|32
1646673180000|2022-03-07 17:13:00|100086|100036|100086|100036|100088|100038|100085|100035|29
1646673190000|2022-03-07 17:13:10|100086|100036|100078|100028|100087|100037|100077|100027|31
1646673200000|2022-03-07 17:13:20|100078|100028|100094|100044|100094|100044|100078|100028|46
1646673210000|2022-03-07 17:13:30|100093|100043|100092|100042|100094|100044|100092|100042|27
1646673220000|2022-03-07 17:13:40|100093|100043|100092|100042|100094|100044|100092|100042|23
1646673230000|2022-03-07 17:13:50|100093|100043|100103|100053|100103|100053|100093|100043|31
1646673240000|2022-03-07 17:14:00|100103|100053|100086|100036|100104|100054|100084|100034|40
1646673250000|2022-03-07 17:14:10|100086|100036|100088|100038|100099|100049|100086|100036|47
1646673260000|2022-03-07 17:14:20|100087|100037|100094|100044|100095|100045|100087|100037|42
1646673270000|2022-03-07 17:14:30|100094|100044|100080|100030|100104|100054|100080|100030|46
1646673280000|2022-03-07 17:14:40|100081|100031|100084|100034|100087|100037|100078|100028|52
1646673290000|2022-03-07 17:14:50|100083|100033|100079|100029|100089|100039|100079|100029|44
1646673300000|2022-03-07 17:15:00|100080|100030|100083|100033|100085|100035|100078|100028|42
1646673310000|2022-03-07 17:15:10|100084|100034|100057|100007|100084|100034|100055|100005|55
1646673320000|2022-03-07 17:15:20|100057|100007|100026|99975.7|100074|100014|100019|99962.6|68
1646673330000|2022-03-07 17:15:30|100026|99976.4|100040|99990.2|100041|99990.9|100022|99972|65
1646673340000|2022-03-07 17:15:40|100040|99989.7|100035|99965.2|100044|99994.1|100020|99959.6|69
1646673350000|2022-03-07 17:15:50|100037|99962.5|100038|99956.7|100043|99979.3|100022|99953.9|52
1646673360000|2022-03-07 17:16:00|100035|99961.9|100015|99965.3|100038|99971.6|100015|99957.3|42
1646673370000|2022-03-07 17:16:10|100020|99969.7|100012|99961.7|100027|99970.6|100007|99956.1|45
1646673380000|2022-03-07 17:16:20|100011|99961.1|100015|99965|100018|99968.4|100010|99960.3|47
1646673390000|2022-03-07 17:16:30|100015|99965.3|100006|99955.7|100016|99966.4|100005|99955|40
1646673400000|2022-03-07 17:16:40|100006|99956.3|100019|99969.4|100019|99969.4|100006|99956.3|40
1646673410000|2022-03-07 17:16:50|100019|99969.2|100030|99979.9|100030|99979.9|100019|99968.8|44
1646673420000|2022-03-07 17:17:00|100028|99977.8|100029|99978.7|100035|99985.4|100026|99975.6|57
1646673430000|2022-03-07 17:17:10|100032|99981.9|100028|99978|100032|99981.9|100024|99974.1|58
1646673440000|2022-03-07 17:17:20|100029|99978.8|100040|99990.2|100040|99990.2|100027|99976.9|49
1646673450000|2022-03-07 17:17:30|100040|99989.7|100040|99990.3|100045|99994.9|100037|99986.8|59
1646673460000|2022-03-07 17:17:40|100041|99990.8|100045|99995.1|100047|99997.3|100041|99990.8|49
1646673470000|2022-03-07 17:17:50|100046|99996.3|100034|99984|100047|99997.1|100033|99982.8|48
1646673480000|2022-03-07 17:18:00|100034|99984.1|100049|99998.8|100050|100000|100034|99984|58
1646673490000|2022-03-07 17:18:10|100049|99998.7|100040|99990|100050|99999.6|100036|99985.5|52
1646673500000|2022-03-07 17:18:20|100040|99990.3|100042|99991.6|100044|99994.5|100036|99985.5|57
1646673510000|2022-03-07 17:18:30|100041|99991.2|100047|99996.6|100047|99997.4|100041|99990.6|55
1646673520000|2022-03-07 17:18:40|100046|99995.9|100047|99996.9|100049|99999.1|100046|99995.9|33
1646673530000|2022-03-07 17:18:50|100047|99997.4|100037|99987.1|100047|99997.4|100035|99984.8|50
1646673540000|2022-03-07 17:19:00|100037|99987.3|100038|99988|100043|99993.4|100036|99985.9|54
1646673550000|2022-03-07 17:19:10|100038|99987.6|100039|99989.4|100040|99990|100037|99987|50
1646673560000|2022-03-07 17:19:20|100040|99989.9|100039|99989.2|100044|99993.7|100036|99985.9|53
1646673570000|2022-03-07 17:19:30|100036|99986.1|100031|99980.7|100039|99989.1|100031|99980.6|39
1646673580000|2022-03-07 17:19:40|100030|99980.3|100035|99984.7|100035|99984.7|100030|99979.9|55
1646673590000|2022-03-07 17:19:50|100035|99984.6|100010|99960.4|100036|99986|100010|99960.4|64
1646673600000|2022-03-07 17:20:00|100011|99961|99978.3|99928.3|100012|99962.3|99972.4|99922.4|70
1646673610000|2022-03-07 17:20:10|99975.4|99925.4|99996|99919.9|99999.6|99931.6|99969.4|99916.2|63
1646673620000|2022-03-07 17:20:20|99997.5|99919.1|99992.9|99914.7|100004|99922.8|99991.7|99914.7|62
1646673630000|2022-03-07 17:20:30|99993.3|99914.1|99969.4|99893.4|99995|99925.4|99956.7|99892.1|76
1646673640000|2022-03-07 17:20:40|99969|99892.7|99969.4|99889.6|99977.6|99911.7|99961.7|99884.7|69
1646673650000|2022-03-07 17:20:50|99971|99888.3|99973.3|99897.1|99977.9|99904.7|99954.7|99886|62
1646673660000|2022-03-07 17:21:00|99975.1|99900.4|99998.2|99914.2|100002|99934|99963.6|99896.7|73
1646673670000|2022-03-07 17:21:10|99999.4|99913.8|100009|99932.2|100012|99952.2|99985.1|99913.4|76
1646673680000|2022-03-07 17:21:20|100007|99932.3|100006|99936.5|100012|99948.1|99996.7|99931|50
1646673690000|2022-03-07 17:21:30|99996.7|99946.7|100008|99936.5|100018|99951.8|99995.3|99934.2|45
1646673700000|2022-03-07 17:21:40|100010|99934.1|100012|99938.4|100017|99952|99992.6|99929.7|69
1646673710000|2022-03-07 17:21:50|100014|99941.5|100008|99958.3|100014|99961.2|99996.8|99937.6|68
1646673720000|2022-03-07 17:22:00|100009|99958.6|100019|99969|100028|99977.9|100009|99958.6|63
1646673730000|2022-03-07 17:22:10|100020|99970.3|100065|99994.6|100071|100010|100020|99958.3|65
1646673740000|2022-03-07 17:22:20|100053|99994.3|100060|99970.9|100068|100004|100047|99970.9|55
1646673750000|2022-03-07 17:22:30|100045|99994.9|100045|99969.3|100058|99995.8|100031|99969.3|59
1646673760000|2022-03-07 17:22:40|100048|99969.2|100041|99991.4|100049|99993.1|100030|99967.6|40
1646673770000|2022-03-07 17:22:50|100041|99991.2|99989.1|99939.1|100080|100023|99978.9|99912.3|76
1646673780000|2022-03-07 17:23:00|99992.1|99942.1|100014|99935.3|100016|99949.4|99992.1|99919.4|80
1646673790000|2022-03-07 17:23:10|100009|99928.3|100020|99949.1|100030|99961.2|100002|99914.2|65
1646673800000|2022-03-07 17:23:20|100021|99949.3|100011|99961.2|100033|99966.9|100002|99930|69
1646673810000|2022-03-07 17:23:30|100007|99956.9|100012|99940.9|100022|99960.6|99998.8|99931.6|61
1646673820000|2022-03-07 17:23:40|99999.6|99949.6|100020|99941.9|100032|99961|99999.3|99931.4|54
1646673830000|2022-03-07 17:23:50|100024|99939.5|100009|99926.9|100025|99956.9|99996|99922.6|67
1646673840000|2022-03-07 17:24:00|100009|99928.2|99991.2|99899.8|100009|99944.6|99981.6|99887.5|69
1646673850000|2022-03-07 17:24:10|99993.5|99898.8|99994.2|99897.1|99995.2|99909.8|99984.8|99890.4|44
1646673860000|2022-03-07 17:24:20|99984.4|99900.2|99991.3|99902.6|99991.8|99909.2|99980.9|99885.6|45
1646673870000|2022-03-07 17:24:30|99991.1|99903|99979.4|99890.2|99993.9|99911.8|99961.8|99887.4|35
1646673880000|2022-03-07 17:24:40|99977.4|99893.8|99973.5|99900.1|99981.2|99918.7|99962.7|99893.3|64
1646673890000|2022-03-07 17:24:50|99963.3|99913.3|99974.8|99902.2|99987|99920.5|99961.5|99889.2|69
1646673900000|2022-03-07 17:25:00|99977|99897.3|99980.8|99902.3|99986.1|99921.4|99962.6|99892.1|61
1646673910000|2022-03-07 17:25:10|99980.9|99902|99993|99909.5|99999.3|99930.4|99967.2|99902|60
1646673920000|2022-03-07 17:25:20|99992.8|99909.8|99986.4|99916.3|99994|99918.5|99986.4|99905.7|45
1646673930000|2022-03-07 17:25:30|99991.3|99917|99988.5|99906.4|99992.3|99923.1|99972.6|99904.3|56
1646673940000|2022-03-07 17:25:40|99988.9|99908|99982.3|99908.3|99991.1|99920|99970|99900.5|59
1646673950000|2022-03-07 17:25:50|99984.3|99914.3|99958|99908|99991.8|99922|99952.1|99902.1|68
1646673960000|2022-03-07 17:26:00|99970.8|99896.1|99965.2|99915.2|99973|99918.4|99947.9|99880.9|74
1646673970000|2022-03-07 17:26:10|99965.1|99915.1|99976.6|99926.6|99994.8|99939.2|99957.2|99907.2|74
1646673980000|2022-03-07 17:26:20|99976.9|99926.9|99975.6|99925.6|99992.4|99932.6|99971.2|99914.5|57
1646673990000|2022-03-07 17:26:30|99975.1|99925.1|100004|99954.2|100015|99956.4|99973.2|99919.7|69
1646674000000|2022-03-07 17:26:40|100004|99954|100007|99957|100016|99959.3|100000|99941.3|59
1646674010000|2022-03-07 17:26:50|100007|99956.8|100006|99955.7|100011|99960.7|100004|99953.6|55
1646674020000|2022-03-07 17:27:00|100006|99955.9|100008|99958|100010|99960|100004|99954.3|61
1646674030000|2022-03-07 17:27:10|100006|99955.8|100001|99951.1|100017|99964.4|100001|99942.6|61
1646674040000|2022-03-07 17:27:20|100000|99950.1|99982.9|99932.9|100008|99950.1|99978.5|99928.5|68
1646674050000|2022-03-07 17:27:30|99983.7|99933.7|99983.5|99933.5|99988.3|99938.3|99980.2|99930.2|57
1646674060000|2022-03-07 17:27:40|99981.6|99931.6|99986.7|99936.7|99994.7|99944.7|99978.4|99928.4|44
1646674070000|2022-03-07 17:27:50|99986.9|99936.9|99988.9|99938.9|100001|99951.4|99984.7|99934.7|47
1646674080000|2022-03-07 17:28:00|99993.8|99943.8|100001|99951.3|100021|99965|99993.5|99943.5|67
1646674090000|2022-03-07 17:28:10|99999.2|99949.2|100032|99954.9|100036|99969.3|99995.5|99945.5|75
1646674100000|2022-03-07 17:28:20|100033|99959.8|100032|99953.3|100043|99960.7|100004|99936.5|77
1646674110000|2022-03-07 17:28:30|100030|99953.7|100013|99936.4|100031|99960.7|99996.4|99932|63
1646674120000|2022-03-07 17:28:40|100013|99936.5|99955.2|99905.2|100014|99946.7|99955.2|99883.3|67
1646674130000|2022-03-07 17:28:50|99966.8|99894.1|99947.9|99897.9|99968.4|99906|99946.3|99882.4|76
1646674140000|2022-03-07 17:29:00|99947.3|99897.3|99951.6|99901.6|99960.5|99902|99944.6|99883.5|61
1646674150000|2022-03-07 17:29:10|99951.5|99901.5|99970.1|99920.1|99975.3|99925.3|99948.1|99898.1|66
1646674160000|2022-03-07 17:29:20|99969.4|99919.4|99977.9|99927.9|99981.7|99931.7|99969.4|99919.4|43
1646674170000|2022-03-07 17:29:30|99977.8|99927.8|99977.9|99927.9|99982.2|99932.2|99966.8|99916.8|59
1646674180000|2022-03-07 17:29:40|99977.7|99927.7|99990.2|99940.2|100008|99957.6|99976.2|99926.2|65
1646674190000|2022-03-07 17:29:50|99986.8|99936.8|99989.8|99939.8|99991.9|99941.9|99982.1|99932.1|51
1646674200000|2022-03-07 17:30:00|99989.7|99939.7|99991.4|99941.4|99998.2|99948.2|99986|99936|52
1646674210000|2022-03-07 17:30:10|99994.4|99944.4|100001|99951.2|100010|99960.2|99992.3|99942.3|61
1646674220000|2022-03-07 17:30:20|100001|99950.7|99991|99941|100002|99952.1|99990.1|99940.1|46
1646674230000|2022-03-07 17:30:30|99991.5|99941.5|99988.1|99938.1|99995.2|99945.2|99985.2|99935.2|59
1646674240000|2022-03-07 17:30:40|99987.8|99937.8|100001|99951.2|100002|99952.4|99985.4|99935.4|59
1646674250000|2022-03-07 17:30:50|100001|99951|100003|99952.8|100009|99959.2|99999.4|99949.4|57
1646674260000|2022-03-07 17:31:00|100003|99953.2|99984.3|99934.3|100004|99954.4|99981.9|99931.9|49
1646674270000|2022-03-07 17:31:10|99982.8|99932.8|99981.5|99911|99984.3|99932.8|99965.2|99908.8|70
1646674280000|2022-03-07 17:31:20|99981.1|99910.8|99968.6|99918.6|99981.8|99924.2|99966|99903.4|58
1646674290000|2022-03-07 17:31:30|99968.7|99918.7|99974.5|99924.5|99982.3|99930.5|99968.7|99908.9|54
1646674300000|2022-03-07 17:31:40|99974.4|99924.4|99977.1|99927.1|100000|99950.5|99973.7|99923.7|62
1646674310000|2022-03-07 17:31:50|99973.4|99923.4|99978.1|99928.1|99978.6|99928.6|99965.5|99915.5|61
1646674320000|2022-03-07 17:32:00|99976.4|99926.4|99986.9|99936.9|99989.9|99939.9|99975.9|99925.9|56
1646674330000|2022-03-07 17:32:10|99989.2|99939.2|99977.8|99927.8|99989.9|99939.9|99977.8|99927.8|48
1646674340000|2022-03-07 17:32:20|99977.3|99927.3|99979.1|99929.1|99982.4|99932.4|99974.2|99924.2|61
1646674350000|2022-03-07 17:32:30|99978.8|99928.8|99982.9|99932.9|99985.9|99935.9|99977.3|99927.3|56
1646674360000|2022-03-07 17:32:40|99985.3|99935.3|99984|99934|99985.5|99935.5|99980.1|99930.1|61
1646674370000|2022-03-07 17:32:50|99984.4|99934.4|99985.6|99935.6|99991|99941|99984.4|99934.4|36
1646674380000|2022-03-07 17:33:00|99986.4|99936.4|100005|99954.9|100014|99964.2|99985.9|99935.9|65
1646674390000|2022-03-07 17:33:10|100005|99955.4|99993.1|99943.1|100006|99956.1|99991.8|99941.8|64
1646674400000|2022-03-07 17:33:20|99991.7|99941.7|99982.9|99932.9|99991.8|99941.8|99981.4|99931.4|59
1646674410000|2022-03-07 17:33:30|99983.7|99933.7|99981.8|99931.8|99987.4|99937.4|99977.9|99927.9|55
1646674420000|2022-03-07 17:33:40|99982|99932|99983.2|99933.2|99990.9|99940.9|99981.4|99931.4|62
1646674430000|2022-03-07 17:33:50|99983.3|99933.3|99972|99922|99984.2|99934.2|99971.7|99921.7|57
1646674440000|2022-03-07 17:34:00|99972.7|99922.7|99961.2|99911.2|99974.9|99924.9|99961.2|99911.2|60
1646674450000|2022-03-07 17:34:10|99959.4|99909.4|99964.5|99914.5|99969.1|99919.1|99959.4|99909.4|54
1646674460000|2022-03-07 17:34:20|99964|99914|99960.4|99910.4|99966.1|99916.1|99959.3|99909.3|46
1646674470000|2022-03-07 17:34:30|99960.6|99910.6|99974.9|99924.9|99978.8|99928.8|99960.5|99910.5|59
1646674480000|2022-03-07 17:34:40|99974.5|99924.5|99962.4|99912.4|99975.6|99925.6|99960.6|99910.6|63
1646674490000|2022-03-07 17:34:50|99962|99912|99965.3|99915.3|99966.3|99916.3|99959.5|99909.5|70
1646674500000|2022-03-07 17:35:00|99964|99914|99962.2|99912.2|99970.2|99920.2|99958.3|99908.3|78
1646674510000|2022-03-07 17:35:10|99962.8|99912.8|99963.5|99913.5|99968.2|99918.2|99959.8|99909.8|72
1646674520000|2022-03-07 17:35:20|99959.2|99909.2|99945.4|99895.4|99964.5|99914.5|99944.3|99894.3|69
1646674530000|2022-03-07 17:35:30|99946.9|99896.9|99946.5|99896.5|99960.1|99903|99940.9|99883.9|72
1646674540000|2022-03-07 17:35:40|99942.7|99892.7|99947|99897|99947.8|99897.8|99937.5|99887.5|66
1646674550000|2022-03-07 17:35:50|99947.3|99897.3|99938.5|99888.5|99960.1|99897.3|99937.1|99881.1|65
1646674560000|2022-03-07 17:36:00|99937.4|99887.4|99937|99887|99940.4|99890.4|99934.2|99884.2|55
1646674570000|2022-03-07 17:36:10|99936.2|99886.2|99937.1|99887.1|99939.1|99889.1|99933.4|99883.4|67
1646674580000|2022-03-07 17:36:20|99937.2|99887.2|99932.3|99882.3|99943.5|99893.5|99932.3|99882.3|54
1646674590000|2022-03-07 17:36:30|99932.5|99882.5|99906.3|99856.3|99932.8|99882.8|99903|99853|65
1646674600000|2022-03-07 17:36:40|99906.4|99856.4|99909.1|99859.1|99909.5|99859.5|99900.2|99850.2|65
1646674610000|2022-03-07 17:36:50|99908.2|99858.2|99910.7|99860.7|99912.9|99862.9|99903|99853|63
1646674620000|2022-03-07 17:37:00|99909.4|99859.4|99905.5|99855.5|99916.5|99866.5|99905|99855|71
1646674630000|2022-03-07 17:37:10|99905.1|99855.1|100027|99926.3|100034|99941.2|99905.1|99855.1|72
1646674640000|2022-03-07 17:37:20|100036|99929.9|99968.9|99918.9|100052|99952.8|99965.7|99896.8|76
1646674650000|2022-03-07 17:37:30|99990.4|99916.9|99963.9|99913.9|99990.4|99924.9|99951.4|99890.3|76
1646674660000|2022-03-07 17:37:40|99962.9|99912.9|99977.9|99927.9|99985.9|99929.7|99962.9|99909.4|68
1646674670000|2022-03-07 17:37:50|99978.1|99928.1|99968.8|99918.8|99980|99930|99954.1|99904.1|68
1646674680000|2022-03-07 17:38:00|99968.2|99918.2|99974.3|99924.3|99974.5|99924.5|99960.1|99910.1|72
1646674690000|2022-03-07 17:38:10|99975.6|99925.6|99967.5|99917.5|99981.9|99931.9|99967|99917|63
1646674700000|2022-03-07 17:38:20|99968.2|99918.2|99967.7|99917.7|99974.9|99924.9|99965.5|99915.5|59
1646674710000|2022-03-07 17:38:30|99967.6|99917.6|99965.9|99915.9|99970.1|99920.1|99961.7|99911.7|48
1646674720000|2022-03-07 17:38:40|99966.1|99916.1|99967.6|99917.6|99974.5|99924.5|99965.1|99915.1|56
1646674730000|2022-03-07 17:38:50|99968|99918|99969.6|99919.6|99971.7|99921.7|99962.9|99912.9|51
1646674740000|2022-03-07 17:39:00|99969.4|99919.4|99981.3|99931.3|99983.6|99933.6|99969.4|99919.4|64
1646674750000|2022-03-07 17:39:10|99981.6|99931.6|99992.2|99942.2|99993.3|99943.3|99981.2|99931.2|59
1646674760000|2022-03-07 17:39:20|99992.7|99942.7|99994.1|99944.1|99997.5|99947.5|99991.7|99941.7|63
1646674770000|2022-03-07 17:39:30|99994.2|99944.2|99996.3|99946.3|99999.7|99949.7|99994.2|99944.2|54
1646674780000|2022-03-07 17:39:40|99996.5|99946.5|99991|99941|99997.7|99947.7|99987.5|99937.5|54
1646674790000|2022-03-07 17:39:50|99991.1|99941.1|100004|99954.3|100004|99954.3|99991.1|99941.1|67
1646674800000|2022-03-07 17:40:00|100005|99954.6|100003|99952.6|100011|99961.3|100001|99950.8|62
1646674810000|2022-03-07 17:40:10|100003|99952.7|100011|99961.3|100012|99961.5|100002|99951.9|57
1646674820000|2022-03-07 17:40:20|100009|99959|100007|99957.3|100010|99960.3|100005|99955.3|51
1646674830000|2022-03-07 17:40:30|100007|99957|100008|99958.4|100013|99963|100007|99957|50
1646674840000|2022-03-07 17:40:40|100008|99957.6|99995.9|99945.9|100008|99958.2|99993.4|99943.4|51
1646674850000|2022-03-07 17:40:50|99997.1|99947.1|99979.2|99929.2|99997.8|99947.8|99978.4|99928.4|60
1646674860000|2022-03-07 17:41:00|99978.3|99928.3|99952.5|99902.5|99978.3|99928.3|99947.9|99886.6|71
1646674870000|2022-03-07 17:41:10|99951.1|99901.1|99974.5|99888.6|99977.6|99901.1|99945.9|99876.7|76
1646674880000|2022-03-07 17:41:20|99973.3|99889.7|99974.9|99889.7|99983.1|99907.2|99953.8|99884.6|58
1646674890000|2022-03-07 17:41:30|99969.8|99888.5|99959.6|99882.7|99976.6|99903.2|99942.3|99882|61
1646674900000|2022-03-07 17:41:40|99961.7|99881.7|99942.5|99892.5|99965.4|99899.9|99935.3|99881.7|54
1646674910000|2022-03-07 17:41:50|99940.1|99890.1|99944.4|99894.4|99968.4|99901.2|99940.1|99883.1|55
1646674920000|2022-03-07 17:42:00|99948.1|99898.1|99934|99884|99961.2|99900.9|99931.4|99873.5|61
1646674930000|2022-03-07 17:42:10|99932.2|99882.2|99932.9|99882.9|99953.7|99888.1|99928.8|99870.3|72
1646674940000|2022-03-07 17:42:20|99934|99884|99953.8|99903.8|99974.5|99908.3|99931.5|99881.5|66
1646674950000|2022-03-07 17:42:30|99953.7|99903.7|99955.5|99905.5|99974.3|99911.4|99949.4|99899.4|34
1646674960000|2022-03-07 17:42:40|99956.3|99906.3|99970.7|99897.7|99977.8|99909.1|99952.4|99892.5|55
1646674970000|2022-03-07 17:42:50|99968.7|99898.7|99956.5|99906.5|99975|99909.7|99947.1|99889|54
1646674980000|2022-03-07 17:43:00|99968.1|99895.2|99952.6|99902.6|99973.2|99909.7|99949.4|99891.3|61
1646674990000|2022-03-07 17:43:10|99952.1|99902.1|99957.5|99907.5|99977|99907.5|99947.6|99889|60
1646675000000|2022-03-07 17:43:20|99967.7|99896.9|99936.8|99886.8|99977.3|99913.7|99935.6|99885.6|75
1646675010000|2022-03-07 17:43:30|99938|99888|99942.4|99892.4|99958.5|99896.2|99935.5|99883.4|62
1646675020000|2022-03-07 17:43:40|99943.2|99893.2|99940.4|99890.4|99944.7|99894.7|99936.4|99886.4|58
1646675030000|2022-03-07 17:43:50|99940.8|99890.8|99946.8|99896.8|99965.7|99905.8|99937|99887|67
1646675040000|2022-03-07 17:44:00|99948.4|99898.4|99949.2|99899.2|99951.1|99901.1|99942.5|99892.5|47
1646675050000|2022-03-07 17:44:10|99949.6|99899.6|99972.5|99922.5|99985|99926.1|99948.5|99890.8|59
1646675060000|2022-03-07 17:44:20|99963.5|99913.5|99948.7|99898.7|99983.6|99921|99938.2|99880.2|71
1646675070000|2022-03-07 17:44:30|99950|99900|99945.8|99895.8|99963.9|99903.1|99945.7|99891.3|58
1646675080000|2022-03-07 17:44:40|99944.6|99894.6|99944|99894|99954.4|99904.4|99936.7|99886.7|70
1646675090000|2022-03-07 17:44:50|99943|99893|99941.2|99891.2|99961.4|99899.3|99939.5|99882|64
1646675100000|2022-03-07 17:45:00|99937.8|99887.8|99935.2|99885.2|99961.3|99896.9|99932.5|99878.1|70
1646675110000|2022-03-07 17:45:10|99934.7|99884.7|99936.2|99886.2|99938.7|99888.7|99927.7|99877.7|73
1646675120000|2022-03-07 17:45:20|99934.7|99884.7|99931.3|99881.3|99938.1|99888.1|99930.4|99880.4|57
1646675130000|2022-03-07 17:45:30|99931.6|99881.6|99929.1|99879.1|99933|99883|99926.9|99876.9|51
1646675140000|2022-03-07 17:45:40|99929|99879|99927.1|99877.1|99930.4|99880.4|99926.7|99876.7|49
1646675150000|2022-03-07 17:45:50|99927.2|99877.2|99932.3|99882.3|99937|99887|99924.6|99874.6|64
1646675160000|2022-03-07 17:46:00|99931.8|99881.8|99925.8|99875.8|99941|99884.7|99920.2|99866.3|58
1646675170000|2022-03-07 17:46:10|99922.2|99872.2|99941.9|99891.9|99942.2|99892.2|99917.4|99866.4|74
1646675180000|2022-03-07 17:46:20|99942.2|99892.2|99930.3|99880.3|99946.1|99892.2|99924.8|99873.6|79
1646675190000|2022-03-07 17:46:30|99930.5|99880.5|99926.8|99876.8|99932.4|99882.4|99923.5|99873.5|64
1646675200000|2022-03-07 17:46:40|99927.1|99877.1|99929.4|99879.4|99930|99880|99921.8|99871.8|66
1646675210000|2022-03-07 17:46:50|99929.2|99879.2|99929.7|99879.7|99930.6|99880.6|99923.6|99873.6|70
1646675220000|2022-03-07 17:47:00|99929.9|99879.9|99934|99884|99936.5|99886.5|99928.1|99878.1|68
1646675230000|2022-03-07 17:47:10|99933.8|99883.8|99927.4|99877.4|99943.2|99889.3|99927.4|99870|67
1646675240000|2022-03-07 17:47:20|99929.9|99879.9|99901.6|99851.6|99932.2|99882.2|99901.6|99842|71
1646675250000|2022-03-07 17:47:30|99902|99852|99884.9|99834.9|99912.9|99853.9|99882.2|99832.2|69
1646675260000|2022-03-07 17:47:40|99885.7|99835.7|99884.9|99834.9|99892.1|99842.1|99884.9|99834.9|66
1646675270000|2022-03-07 17:47:50|99884.8|99834.8|99892|99842|99893.4|99843.4|99883.6|99833.6|58
1646675280000|2022-03-07 17:48:00|99891.9|99841.9|99908.3|99858.3|99908.7|99858.7|99886.8|99836.8|68
1646675290000|2022-03-07 17:48:10|99908.1|99858.1|99917.7|99867.7|99932.4|99873.7|99908|99858|59
1646675300000|2022-03-07 17:48:20|99917.5|99867.5|99920.9|99870.9|99920.9|99870.9|99912.9|99862.9|47
1646675310000|2022-03-07 17:48:30|99920|99870|99933.8|99883.8|99936.6|99886.6|99920|99870|59
1646675320000|2022-03-07 17:48:40|99933.3|99883.3|99970.7|99920.7|99974.3|99924.3|99932.9|99882.9|74
1646675330000|2022-03-07 17:48:50|99970.5|99920.5|99990.3|99940.3|99993.6|99943.6|99970.1|99915.1|60
1646675340000|2022-03-07 17:49:00|99989.4|99939.4|100002|99952.1|100005|99955|99986.3|99936.3|68
1646675350000|2022-03-07 17:49:10|100002|99951.6|99958.5|99908.5|100008|99958.4|99956.4|99906.4|71
1646675360000|2022-03-07 17:49:20|99958.6|99908.6|99941.7|99891.7|99961.1|99911.1|99938.1|99888.1|72
1646675370000|2022-03-07 17:49:30|99940.7|99890.7|99929.1|99879.1|99943.2|99893.2|99927.8|99877.8|69
1646675380000|2022-03-07 17:49:40|99929.2|99879.2|99935.8|99863.7|99941.1|99879.2|99913.2|99862.9|73
1646675390000|2022-03-07 17:49:50|99935|99863.9|99924|99874|99938.4|99875.1|99916.8|99860.4|65
1646675400000|2022-03-07 17:50:00|99923.8|99873.8|99924.6|99874.6|99940.8|99879.8|99922.7|99866.8|70
1646675410000|2022-03-07 17:50:10|99924.9|99874.9|99914.1|99864.1|99926.5|99874.9|99900.9|99845.7|67
1646675420000|2022-03-07 17:50:20|99913.6|99863.6|99874.4|99824.4|99925.8|99863.6|99866.9|99808.8|72
1646675430000|2022-03-07 17:50:30|99874.6|99824.6|99869|99819|99879|99829|99851.3|99785|80
1646675440000|2022-03-07 17:50:40|99873.1|99823.1|99879.8|99792|99899.3|99842.9|99867.2|99770.8|79
1646675450000|2022-03-07 17:50:50|99877.7|99797.6|99918.8|99844.8|99918.8|99856|99863.8|99773.2|77
1646675460000|2022-03-07 17:51:00|99922.3|99844.3|99903.7|99853.7|99932.8|99862.6|99896.2|99823.9|76
1646675470000|2022-03-07 17:51:10|99903.5|99853.5|99911|99861|99930.3|99863.3|99888.6|99838.6|70
1646675480000|2022-03-07 17:51:20|99910.9|99860.9|99889.6|99773.6|99918.6|99860.9|99837.5|99744.5|77
1646675490000|2022-03-07 17:51:30|99894.5|99778.5|99892.6|99794.5|99909.8|99806.6|99877.1|99772.9|78
1646675500000|2022-03-07 17:51:40|99895.5|99793|99885.7|99784.1|99909.5|99806.5|99875.6|99778.8|72
1646675510000|2022-03-07 17:51:50|99885.9|99789.8|99843|99735.7|99897.8|99791.4|99839.6|99730.6|77
1646675520000|2022-03-07 17:52:00|99842|99734.6|99848.5|99742.9|99861.2|99752.7|99831.1|99723.1|73
1646675530000|2022-03-07 17:52:10|99841.6|99744.8|99887.4|99786.1|99889.2|99789|99827.9|99738|78
1646675540000|2022-03-07 17:52:20|99885.6|99783.6|99911.9|99800.9|99915.8|99807.2|99880.1|99779.2|65
1646675550000|2022-03-07 17:52:30|99911.6|99795.6|99950.1|99855.6|99963.7|99869.5|99911.6|99795.6|78
1646675560000|2022-03-07 17:52:40|99949.7|99856.8|99951.2|99863.7|99971.1|99883.8|99929.6|99842.2|71
1646675570000|2022-03-07 17:52:50|99949.4|99863.5|99951.8|99866.7|99960.5|99873.5|99944.2|99859.4|68
1646675580000|2022-03-07 17:53:00|99949.8|99864.9|99942|99867.9|99952.6|99879.6|99929.4|99860.3|62
1646675590000|2022-03-07 17:53:10|99941.2|99865.8|99947.7|99876.9|99947.7|99888.7|99922|99854.5|57
1646675600000|2022-03-07 17:53:20|99937.5|99887.5|99967.5|99873.4|99971.4|99894.4|99929.8|99866.5|58
1646675610000|2022-03-07 17:53:30|99945.4|99895.4|99957.6|99882.1|99962.2|99902.1|99937.2|99873.6|77
1646675620000|2022-03-07 17:53:40|99961.4|99878.3|99957.6|99884.4|99965.8|99901.3|99942.9|99876.5|68
1646675630000|2022-03-07 17:53:50|99959.6|99883.8|99948.5|99875.7|99961.6|99897.4|99932.9|99873.8|69
1646675640000|2022-03-07 17:54:00|99938.9|99888.9|99958.3|99874.1|99962.5|99895.1|99934.6|99864.7|72
1646675650000|2022-03-07 17:54:10|99958.1|99878.6|99961.2|99869.4|99974.6|99893.7|99955.2|99869.4|77
1646675660000|2022-03-07 17:54:20|99957.7|99871.5|99947.7|99868.9|99963.1|99895.2|99932.1|99849.5|78
1646675670000|2022-03-07 17:54:30|99946|99873.9|99944|99867.7|99960.6|99893.2|99939.3|99866.5|65
1646675680000|2022-03-07 17:54:40|99945.4|99866.4|99950|99876.3|99950.1|99892|99921.8|99855|69
1646675690000|2022-03-07 17:54:50|99948.9|99876.5|99948.1|99875.5|99949.4|99891.8|99937.2|99871.7|56
1646675700000|2022-03-07 17:55:00|99947.9|99875.3|99952.3|99902.3|99955.8|99902.6|99933.4|99859.7|77
1646675710000|2022-03-07 17:55:10|99952.4|99902.4|99972.3|99922.3|99976.7|99925|99950.3|99895.9|71
1646675720000|2022-03-07 17:55:20|99972.6|99922.6|99972.7|99922.7|99976.6|99926.6|99961.8|99911.8|74
1646675730000|2022-03-07 17:55:30|99971.5|99921.5|99977.7|99927.7|99984.7|99928.8|99969.9|99913.5|73
1646675740000|2022-03-07 17:55:40|99978.4|99928.4|99960.3|99910.3|99978.4|99928.4|99957.7|99907.7|71
1646675750000|2022-03-07 17:55:50|99960.2|99910.2|99960|99910|99964.2|99914.2|99958.7|99908.7|63
1646675760000|2022-03-07 17:56:00|99959.2|99909.2|99955|99905|99959.2|99909.2|99949.3|99899.3|66
1646675770000|2022-03-07 17:56:10|99954.5|99904.5|99952.3|99902.3|99956.8|99906.8|99949.5|99899.5|70
1646675780000|2022-03-07 17:56:20|99952|99902|99950.2|99900.2|99955.2|99905.2|99947.8|99897.8|72
1646675790000|2022-03-07 17:56:30|99949.5|99899.5|99952.7|99902.7|99958.7|99908.7|99948.4|99898.4|67
1646675800000|2022-03-07 17:56:40|99952.6|99902.6|99960.3|99910.3|99964.1|99914.1|99952.6|99902.6|70
1646675810000|2022-03-07 17:56:50|99962.6|99912.6|99969|99919|99973.9|99923.9|99951.6|99901.6|64
1646675820000|2022-03-07 17:57:00|99968.1|99918.1|99981.9|99931.9|99987.5|99937.5|99967|99917|71
1646675830000|2022-03-07 17:57:10|99986.6|99936.6|100009|99958.9|100010|99960.1|99979.2|99929.2|70
1646675840000|2022-03-07 17:57:20|100010|99960.1|100010|99960.3|100029|99966.3|100003|99943.8|77
1646675850000|2022-03-07 17:57:30|100010|99960|100022|99972.3|100041|99976.7|100010|99960|60
1646675860000|2022-03-07 17:57:40|100023|99972.7|100016|99966.4|100040|99974.1|100012|99958.6|60
1646675870000|2022-03-07 17:57:50|100018|99968.1|100034|99983.9|100034|99983.9|100011|99960.6|60
1646675880000|2022-03-07 17:58:00|100036|99986.5|100058|99975.5|100082|100016|100028|99967.3|73
1646675890000|2022-03-07 17:58:10|100056|99975.4|100050|99964.3|100059|99975.4|100025|99924|77
1646675900000|2022-03-07 17:58:20|100052|99959.5|100060|99956.7|100065|99980.3|100034|99945.5|67
1646675910000|2022-03-07 17:58:30|100045|99968.7|100030|99979.8|100056|99985.2|100030|99953.4|68
1646675920000|2022-03-07 17:58:40|100039|99969|100029|99978.9|100052|99986.4|100027|99957.9|73
1646675930000|2022-03-07 17:58:50|100029|99979.2|100029|99959|100069|100008|100018|99952.7|76
1646675940000|2022-03-07 17:59:00|100021|99971.2|100008|99958.1|100041|99971.2|100008|99948.2|72
1646675950000|2022-03-07 17:59:10|100002|99952.1|100028|99978.2|100044|99980.7|99997.9|99940.1|76
1646675960000|2022-03-07 17:59:20|100028|99978|100025|99974.6|100044|99983.8|100023|99960.9|73
1646675970000|2022-03-07 17:59:30|100026|99975.5|100034|99984.1|100046|99987.3|100020|99963.1|72
1646675980000|2022-03-07 17:59:40|100034|99983.8|100022|99972.5|100037|99986.7|100018|99962.4|69
1646675990000|2022-03-07 17:59:50|100023|99972.7|100036|99985.9|100040|99989.5|100023|99972.7|70
1646676000000|2022-03-07 18:00:00|100036|99986.3|100056|100006|100079|100011|100030|99975|72
1646676010000|2022-03-07 18:00:10|100053|100003|100060|100010|100073|100014|100051|99996.6|66
1646676020000|2022-03-07 18:00:20|100062|100012|100071|99988.8|100075|100012|100054|99983.4|65
1646676030000|2022-03-07 18:00:30|100073|99984.6|100108|100029|100118|100034|100056|99984.6|70
1646676040000|2022-03-07 18:00:40|100110|100027|100129|100030|100133|100038|100107|100022|72
1646676050000|2022-03-07 18:00:50|100128|100030|100146|100040|100150|100051|100114|100029|72
1646676060000|2022-03-07 18:01:00|100139|100051|100154|100050|100163|100066|100137|100042|70
1646676070000|2022-03-07 18:01:10|100154|100050|100145|100050|100162|100061|100142|100038|68
1646676080000|2022-03-07 18:01:20|100146|100046|100160|100065|100162|100070|100146|100041|72
1646676090000|2022-03-07 18:01:30|100160|100064|100182|100079|100186|100090|100150|100054|69
1646676100000|2022-03-07 18:01:40|100179|100080|100180|100078|100193|100098|100146|100077|76
1646676110000|2022-03-07 18:01:50|100180|100078|100167|100089|100180|100097|100140|100076|73
1646676120000|2022-03-07 18:02:00|100164|100086|100161|100073|100194|100094|100141|100073|77
1646676130000|2022-03-07 18:02:10|100162|100072|100120|100018|100164|100083|100108|99992.5|78
1646676140000|2022-03-07 18:02:20|100123|100012|100123|100031|100131|100031|100111|100006|71
1646676150000|2022-03-07 18:02:30|100116|100027|100124|100018|100131|100029|100104|100011|73
1646676160000|2022-03-07 18:02:40|100122|100020|100071|99975.5|100126|100026|100071|99957.8|76
1646676170000|2022-03-07 18:02:50|100071|99976.6|100072|99981|100087|99984.7|100071|99966.1|71
1646676180000|2022-03-07 18:03:00|100075|99980.6|100031|99915.2|100075|99986.8|100007|99892.2|77
1646676190000|2022-03-07 18:03:10|100028|99911.7|100005|99889.2|100044|99954.2|99983.7|99884.9|73
1646676200000|2022-03-07 18:03:20|100014|99898.5|100028|99911.9|100043|99933.6|100004|99887.7|62
1646676210000|2022-03-07 18:03:30|100029|99912.8|100018|99901.7|100034|99918.4|100012|99897.1|65
1646676220000|2022-03-07 18:03:40|100016|99900.2|99979.2|99863.2|100016|99900.2|99972.6|99856.6|73
1646676230000|2022-03-07 18:03:50|99977.3|99861.3|99961|99846.5|99977.6|99861.6|99956.2|99840.2|80
1646676240000|2022-03-07 18:04:00|99958.3|99845.4|99958.2|99842.2|99965.1|99849.6|99947.4|99831.4|78
1646676250000|2022-03-07 18:04:10|99956.1|99840.1|99967|99851|99970.7|99865.6|99952.1|99836.1|79
1646676260000|2022-03-07 18:04:20|99965.5|99849.5|99956.1|99840.1|99966.6|99853.9|99950.8|99835.5|79
1646676270000|2022-03-07 18:04:30|99957.3|99841.3|99948.4|99832.4|99961.4|99845.4|99945.7|99831|80
1646676280000|2022-03-07 18:04:40|99949.6|99833.6|99950|99834|99955.4|99846.6|99944.4|99828.4|80
1646676290000|2022-03-07 18:04:50|99944.4|99828.4|99937|99839.6|99953.8|99840|99936|99820.7|79
1646676300000|2022-03-07 18:05:00|99943.6|99827.6|99947.7|99832.4|99955.5|99839.5|99933.1|99817.1|78
1646676310000|2022-03-07 18:05:10|99941.1|99827.7|99950.7|99844.6|99955.7|99854.5|99935|99819|79
1646676320000|2022-03-07 18:05:20|99950.3|99834.3|99931.4|99815.4|99957.8|99859.4|99930.8|99815.4|80
1646676330000|2022-03-07 18:05:30|99931.9|99817.8|99920.8|99809.8|99931.9|99832.1|99913.8|99800.5|61
1646676340000|2022-03-07 18:05:40|99921.6|99808.8|99909.5|99811.6|99921.6|99818.9|99905.2|99799.5|64
1646676350000|2022-03-07 18:05:50|99911.1|99809.4|99907.3|99813.7|99920.1|99818.8|99903.6|99799.1|74
1646676360000|2022-03-07 18:06:00|99908.9|99809.4|99909.4|99804.2|99910.8|99812.5|99901.8|99790.7|73
1646676370000|2022-03-07 18:06:10|99906.5|99803.7|99875.5|99789.3|99916|99832|99869.2|99777.1|76
1646676380000|2022-03-07 18:06:20|99871.2|99789.9|99872|99786.5|99875.5|99800.1|99865.3|99783.3|77
1646676390000|2022-03-07 18:06:30|99869.7|99787.7|99869.3|99794.6|99874.7|99808.4|99858.4|99783.7|69
1646676400000|2022-03-07 18:06:40|99873.5|99792.6|99858.2|99808.2|99878.3|99821|99856.4|99792.2|76
1646676410000|2022-03-07 18:06:50|99875.3|99799.4|99869.8|99782.8|99880.8|99813.3|99852.2|99782.8|72
1646676420000|2022-03-07 18:07:00|99865.1|99791.6|99867.8|99779.3|99877|99806.9|99856.2|99774.8|71
1646676430000|2022-03-07 18:07:10|99875|99793.2|99870.7|99799.7|99879.5|99814.9|99857.5|99780.8|79
1646676440000|2022-03-07 18:07:20|99867|99795.6|99837.9|99787.9|99876.3|99815.1|99837.9|99777.4|78
1646676450000|2022-03-07 18:07:30|99858.5|99782.9|99851.2|99759.8|99858.5|99791.3|99838.7|99757.9|68
1646676460000|2022-03-07 18:07:40|99852.9|99759.2|99845.4|99771.3|99853.4|99783.4|99829.4|99754.2|65
1646676470000|2022-03-07 18:07:50|99841|99766.3|99824.6|99774.6|99854.1|99785.7|99824.6|99761.4|80
1646676480000|2022-03-07 18:08:00|99846.7|99771.6|99850.1|99773.1|99859.2|99781.7|99828.5|99754.8|76
1646676490000|2022-03-07 18:08:10|99870.3|99784.7|99873.1|99771.8|99881.4|99811.9|99861.9|99771.8|80
1646676500000|2022-03-07 18:08:20|99864.1|99770.5|99875.8|99783.9|99878.4|99791.6|99862.9|99770.2|73
1646676510000|2022-03-07 18:08:30|99873.8|99783.4|99868.6|99779.9|99879.5|99793.1|99863.7|99766.2|64
1646676520000|2022-03-07 18:08:40|99868.5|99778.8|99877.9|99776.3|99877.9|99783.8|99858.8|99762.8|64
1646676530000|2022-03-07 18:08:50|99874.8|99776.2|99857.5|99757.1|99874.8|99779.1|99854.3|99751.7|47
1646676540000|2022-03-07 18:09:00|99851.5|99758.1|99855.9|99756.9|99864.3|99762.6|99851.5|99750.3|60
1646676550000|2022-03-07 18:09:10|99857.4|99755.9|99831.4|99739.7|99879.7|99789.4|99821.4|99730.7|75
1646676560000|2022-03-07 18:09:20|99832|99738.8|99831.4|99742.9|99838.8|99748.7|99820.1|99723.3|72
1646676570000|2022-03-07 18:09:30|99833.3|99743.8|99821.8|99741.4|99834.7|99744.2|99818.3|99722.4|70
1646676580000|2022-03-07 18:09:40|99821.5|99740.5|99818.3|99733|99826.6|99740.5|99816.6|99728.6|66
1646676590000|2022-03-07 18:09:50|99824.4|99733.9|99822.1|99735.7|99827.5|99746.8|99815.8|99724.5|78
1646676600000|2022-03-07 18:10:00|99826.9|99736.7|99815.6|99735.7|99830.2|99750.4|99815.6|99728.6|74
1646676610000|2022-03-07 18:10:10|99830.9|99740.9|99823.9|99741.1|99833.5|99748.1|99820.8|99728.2|66
1646676620000|2022-03-07 18:10:20|99822.6|99741.7|99862.7|99770.4|99882|99788|99820.7|99734.1|75
1646676630000|2022-03-07 18:10:30|99861.4|99768.8|99874.4|99771.3|99879.7|99788.9|99856.4|99760|77
1646676640000|2022-03-07 18:10:40|99875.1|99770.9|99865.7|99771.9|99876.1|99783|99863.3|99762.6|71
1646676650000|2022-03-07 18:10:50|99866.3|99772.7|99871.8|99784.1|99873.2|99784.1|99862.8|99764.2|68
1646676660000|2022-03-07 18:11:00|99870.4|99770.8|99865.4|99762.9|99877|99782.7|99858.2|99760.3|69
1646676670000|2022-03-07 18:11:10|99862.3|99775.8|99860.5|99772|99864.7|99798|99845.6|99766.1|71
1646676680000|2022-03-07 18:11:20|99861|99775.3|99860.1|99776.2|99862.9|99799.9|99845.8|99772.8|60
1646676690000|2022-03-07 18:11:30|99859|99776.6|99857.6|99769|99862.9|99782.2|99851.4|99762.9|71
1646676700000|2022-03-07 18:11:40|99858.7|99772.3|99853.4|99760.3|99861|99783.8|99844.3|99747.5|69
1646676710000|2022-03-07 18:11:50|99853.2|99760.1|99854.1|99765.1|99859.2|99787.6|99846.5|99755.4|63
1646676720000|2022-03-07 18:12:00|99858.5|99767.8|99863.7|99775.2|99866.4|99789.5|99853.2|99762.1|52
1646676730000|2022-03-07 18:12:10|99859|99775.1|99842.6|99751.6|99866.8|99775.1|99839.7|99749.4|61
1646676740000|2022-03-07 18:12:20|99842.1|99750.6|99849.8|99772.1|99853.5|99775.5|99836.7|99750.6|62
1646676750000|2022-03-07 18:12:30|99850.4|99769.7|99846|99766.5|99854.7|99777.7|99844.5|99753|59
1646676760000|2022-03-07 18:12:40|99846.4|99766|99863.1|99766.8|99874.7|99784|99845.2|99758.9|76
1646676770000|2022-03-07 18:12:50|99861.3|99762.4|99870|99764.5|99870.2|99777.6|99858.2|99755.6|71
1646676780000|2022-03-07 18:13:00|99862|99764.4|99858.2|99763.4|99867.7|99768.8|99851.3|99750.2|74
1646676790000|2022-03-07 18:13:10|99856.4|99769.7|99856.3|99764.5|99860.2|99770.8|99854.1|99759.5|62
1646676800000|2022-03-07 18:13:20|99856.5|99764.6|99855.4|99766.5|99861|99772.8|99846.7|99748.5|57
1646676810000|2022-03-07 18:13:30|99857.1|99767.2|99858.2|99773.8|99865.7|99779.4|99854.1|99760.5|53
1646676820000|2022-03-07 18:13:40|99861.1|99771.3|99868.8|99774.4|99871.5|99784.2|99861.1|99769.5|45
1646676830000|2022-03-07 18:13:50|99868.6|99774.8|99871.1|99785.5|99876.1|99793.2|99862.9|99771|64
1646676840000|2022-03-07 18:14:00|99871|99786|99881.8|99789.5|99886.1|99800.9|99864.9|99780.1|78
1646676850000|2022-03-07 18:14:10|99882.1|99789.8|99878.8|99791.4|99885.3|99794.5|99877.6|99779.8|56
1646676860000|2022-03-07 18:14:20|99879.2|99789.5|99874.4|99793.4|99879.3|99793.4|99871.4|99781.8|45
1646676870000|2022-03-07 18:14:30|99873.4|99792.5|99871.8|99784.6|99882.4|99793.3|99869.1|99782.9|66
1646676880000|2022-03-07 18:14:40|99872.6|99786.3|99853.4|99774.3|99874.1|99795.3|99845.3|99773.8|66
1646676890000|2022-03-07 18:14:50|99857.9|99774.7|99869.5|99777.2|99869.6|99788.7|99830.2|99766.5|69
1646676900000|2022-03-07 18:15:00|99866.6|99776.3|99871.2|99778.6|99880.2|99784.4|99865.2|99769.2|67
1646676910000|2022-03-07 18:15:10|99870.1|99780.9|99872.6|99785.5|99876.5|99795|99865.9|99775.6|44
1646676920000|2022-03-07 18:15:20|99872.7|99785.6|99877.9|99789|99881.8|99797.1|99870.7|99777.1|62
1646676930000|2022-03-07 18:15:30|99878.1|99788.8|99889.8|99793.9|99891.3|99800.4|99870.9|99778.2|61
1646676940000|2022-03-07 18:15:40|99889.9|99796.6|99886.6|99807|99892.5|99807|99877.9|99786.9|70
1646676950000|2022-03-07 18:15:50|99886.2|99809.9|99993.3|99877.3|99993.3|99885.2|99885.4|99799.2|73
1646676960000|2022-03-07 18:16:00|99999.5|99883.5|100048|99934.6|100050|99934.6|99999.5|99883.5|73
1646676970000|2022-03-07 18:16:10|100050|99933.8|100049|99954.6|100053|99954.6|100038|99924.7|70
1646676980000|2022-03-07 18:16:20|100054|99941.4|100056|99961.9|100059|99967.1|100046|99941.4|70
1646676990000|2022-03-07 18:16:30|100047|99955.8|100061|99971.2|100062|99989.2|100036|99953.2|76
1646677000000|2022-03-07 18:16:40|100058|99972.4|100008|99899.7|100058|99987.8|99995.8|99892.5|75
1646677010000|2022-03-07 18:16:50|100005|99898.5|100007|99903.4|100019|99906.3|99998.1|99896.3|61
1646677020000|2022-03-07 18:17:00|100005|99902.6|100055|99951.2|100059|99951.2|99991.8|99881.2|75
1646677030000|2022-03-07 18:17:10|100060|99948.5|100057|99952.8|100068|99956.8|100054|99939.3|61
1646677040000|2022-03-07 18:17:20|100062|99958.9|100042|99962.2|100062|99971.9|100042|99945.9|65
1646677050000|2022-03-07 18:17:30|100039|99963.7|100048|99974|100048|99982.7|100025|99956.3|75
1646677060000|2022-03-07 18:17:40|100050|99977.8|100046|99995.6|100055|99996.6|100040|99971.1|63
1646677070000|2022-03-07 18:17:50|100045|99994.7|100060|99986.6|100070|100007|100045|99981|56
1646677080000|2022-03-07 18:18:00|100052|100002|100077|99998.2|100083|100004|100052|99988.4|70
1646677090000|2022-03-07 18:18:10|100076|99998.3|100056|100006|100082|100018|100056|99995.2|62
1646677100000|2022-03-07 18:18:20|100070|99994.6|100058|100008|100071|100008|100048|99985.3|67
1646677110000|2022-03-07 18:18:30|100056|100006|100027|99977.1|100066|100006|100026|99961.6|70
1646677120000|2022-03-07 18:18:40|100027|99976.6|100026|99976.2|100036|99978.1|100024|99964.3|45
1646677130000|2022-03-07 18:18:50|100026|99975.8|100040|99965.9|100042|99977.1|100026|99964.9|25
1646677140000|2022-03-07 18:19:00|100040|99963.3|100026|99976.1|100040|99977.7|100014|99954.9|54
1646677150000|2022-03-07 18:19:10|100026|99976|100014|99963.8|100036|99976.3|100012|99962|58
1646677160000|2022-03-07 18:19:20|100014|99964.1|100017|99967.3|100032|99971.4|100012|99954.3|56
1646677170000|2022-03-07 18:19:30|100017|99967.2|100015|99964.6|100027|99967.5|100013|99956.9|43
1646677180000|2022-03-07 18:19:40|100015|99964.7|100019|99969.4|100026|99969.4|100011|99950.4|56
1646677190000|2022-03-07 18:19:50|100019|99969.2|100026|99976|100035|99979|100019|99963.7|59
1646677200000|2022-03-07 18:20:00|100026|99975.5|100040|99990.4|100044|99994.1|100023|99972.9|67
1646677210000|2022-03-07 18:20:10|100040|99990.3|100040|99990.2|100049|99998.8|100038|99987.9|60
1646677220000|2022-03-07 18:20:20|100041|99991.3|100044|99994.1|100047|99997.4|100041|99991.1|47
1646677230000|2022-03-07 18:20:30|100044|99994.3|100037|99986.6|100046|99995.8|100037|99986.6|69
1646677240000|2022-03-07 18:20:40|100036|99986.3|100039|99988.8|100042|99991.8|100035|99984.8|63
1646677250000|2022-03-07 18:20:50|100039|99989.3|100041|99991.1|100041|99991.3|100038|99988.1|50
1646677260000|2022-03-07 18:21:00|100040|99990.3|100041|99991.1|100051|100001|100039|99989.3|62
1646677270000|2022-03-07 18:21:10|100041|99990.9|100049|99999.4|100050|100000|100041|99990.8|57
1646677280000|2022-03-07 18:21:20|100050|99999.6|100043|99992.8|100050|99999.6|100039|99989.1|52
1646677290000|2022-03-07 18:21:30|100044|99993.7|100039|99989.2|100044|99993.7|100038|99987.9|55
1646677300000|2022-03-07 18:21:40|100039|99989.1|100040|99989.6|100042|99992|100030|99980.4|60
1646677310000|2022-03-07 18:21:50|100042|99991.9|100041|99991.2|100045|99994.7|100040|99990.4|55
1646677320000|2022-03-07 18:22:00|100041|99990.7|100033|99983.4|100045|99995|100031|99981.4|59
1646677330000|2022-03-07 18:22:10|100034|99983.8|100031|99981|100034|99984.1|100017|99967.4|68
1646677340000|2022-03-07 18:22:20|100030|99980.4|100030|99979.5|100033|99983|100025|99975.2|64
1646677350000|2022-03-07 18:22:30|100029|99978.9|100022|99972|100030|99980|100021|99970.9|69
1646677360000|2022-03-07 18:22:40|100022|99972.4|100014|99964.4|100024|99973.6|100013|99962.6|68
1646677370000|2022-03-07 18:22:50|100014|99964.3|100010|99959.5|100015|99964.9|100008|99958.1|60
1646677380000|2022-03-07 18:23:00|100012|99962.5|100009|99958.6|100015|99964.9|100006|99956|69
1646677390000|2022-03-07 18:23:10|100008|99957.9|99998.1|99948.1|100011|99960.6|99996.2|99946.2|66
1646677400000|2022-03-07 18:23:20|99997.6|99947.6|99997.3|99947.3|100002|99951.5|99996|99946|66
1646677410000|2022-03-07 18:23:30|99996.5|99946.5|100001|99950.7|100002|99952.5|99993|99943|67
1646677420000|2022-03-07 18:23:40|100000|99950.1|100007|99956.6|100007|99956.6|99996.4|99946.4|68
1646677430000|2022-03-07 18:23:50|100006|99956.2|99992.8|99942.8|100007|99956.6|99989|99939|54
1646677440000|2022-03-07 18:24:00|99991.2|99941.2|99963.2|99913.2|99991.7|99941.7|99963.2|99913.2|72
1646677450000|2022-03-07 18:24:10|99963.3|99913.3|99951.3|99901.3|99964.4|99914.4|99951.3|99901.3|58
1646677460000|2022-03-07 18:24:20|99951.1|99901.1|99951.6|99901.6|99959.6|99909.6|99948.5|99898.5|59
1646677470000|2022-03-07 18:24:30|99949.1|99899.1|99951.5|99901.5|99958.5|99908.5|99949.1|99899.1|56
1646677480000|2022-03-07 18:24:40|99951.3|99901.3|99950.9|99900.9|99952.1|99902.1|99949|99899|52
1646677490000|2022-03-07 18:24:50|99951.6|99901.6|99950.6|99900.6|99951.6|99901.6|99948.1|99898.1|30
1646677500000|2022-03-07 18:25:00|99950.7|99900.7|99940.4|99890.4|99954.2|99904.2|99934|99884|71
1646677510000|2022-03-07 18:25:10|99939.2|99889.2|99927.9|99877.9|99945|99895|99927.7|99877.7|69
1646677520000|2022-03-07 18:25:20|99928.6|99878.6|99932.4|99882.4|99933.6|99883.6|99903.4|99853.4|74
1646677530000|2022-03-07 18:25:30|99939.8|99889.8|99928|99878|99950.5|99900.5|99924.8|99868.8|72
1646677540000|2022-03-07 18:25:40|99926.2|99876.2|99883|99809.5|99927.9|99877.9|99869.3|99786.4|75
1646677550000|2022-03-07 18:25:50|99883.3|99809.7|99888|99805.9|99889.7|99819.7|99865.9|99790|71
1646677560000|2022-03-07 18:26:00|99885.8|99811.6|99895.8|99822.2|99899.5|99831.7|99881.5|99807.2|72
1646677570000|2022-03-07 18:26:10|99881.8|99831.8|99897.6|99826.3|99902.5|99842.4|99875.8|99811.7|70
1646677580000|2022-03-07 18:26:20|99898.3|99825.1|99889.8|99839.8|99904.7|99844.8|99883.8|99813|68
1646677590000|2022-03-07 18:26:30|99889.7|99839.7|99888.4|99838.4|99903.3|99843.5|99883.5|99820.6|56
1646677600000|2022-03-07 18:26:40|99887.9|99837.9|99905.3|99820.3|99907.8|99843.6|99887.7|99817.1|61
1646677610000|2022-03-07 18:26:50|99903|99821.8|99923|99850.7|99944.3|99874.6|99903|99821.8|73
1646677620000|2022-03-07 18:27:00|99926.2|99854.1|99919.3|99869.3|99931.2|99871.3|99908.8|99844.4|65
1646677630000|2022-03-07 18:27:10|99926.3|99876.3|99917.6|99867.6|99937.1|99876.5|99916.2|99854|59
1646677640000|2022-03-07 18:27:20|99922.1|99872.1|99924|99874|99932.9|99877.5|99914|99853.2|64
1646677650000|2022-03-07 18:27:30|99931.2|99881.2|99937.5|99887.5|99952.6|99890.2|99930.2|99875.8|54
1646677660000|2022-03-07 18:27:40|99937.3|99887.3|99944.4|99894.4|99948.4|99898.4|99923.3|99873.3|65
1646677670000|2022-03-07 18:27:50|99957.5|99880.1|99956.1|99906.1|99970.7|99906.9|99943.8|99880.1|59
1646677680000|2022-03-07 18:28:00|99956.6|99906.6|99956.6|99906.6|99974|99916.5|99956.1|99895.3|67
1646677690000|2022-03-07 18:28:10|99957.3|99907.3|99936.4|99886.4|99964.5|99907.3|99935|99885|58
1646677700000|2022-03-07 18:28:20|99934.7|99884.7|99927.3|99877.3|99937.7|99887.7|99921.9|99871.9|60
1646677710000|2022-03-07 18:28:30|99927|99877|99929.1|99879.1|99930|99880|99920|99870|67
1646677720000|2022-03-07 18:28:40|99929.3|99879.3|99926.3|99876.3|99946.3|99896.3|99924.9|99874.9|66
1646677730000|2022-03-07 18:28:50|99926.1|99876.1|99876.7|99826.7|99930|99880|99876.7|99826.7|62
1646677740000|2022-03-07 18:29:00|99873.1|99823.1|99839.1|99723.1|99880.9|99823.1|99811.1|99695.1|78
1646677750000|2022-03-07 18:29:10|99840.7|99724.7|99846.8|99730.8|99846.8|99743.7|99799.1|99683.1|75
1646677760000|2022-03-07 18:29:20|99849.8|99734.5|99883.2|99780.7|99888.8|99780.7|99844.3|99734.5|77
1646677770000|2022-03-07 18:29:30|99888.4|99772.4|99871.9|99792.9|99888.4|99808.4|99848.5|99760.8|80
1646677780000|2022-03-07 18:29:40|99873.7|99789.2|99869.8|99792.6|99874.8|99811.7|99855.1|99789.2|57
1646677790000|2022-03-07 18:29:50|99854.6|99804.6|99862.6|99812.6|99885.4|99818.1|99854.5|99791.8|66
1646677800000|2022-03-07 18:30:00|99862.5|99812.5|99883.9|99813.8|99883.9|99824.1|99862.3|99796.8|63
1646677810000|2022-03-07 18:30:10|99874|99824|99882.4|99832.4|99883.4|99833.4|99871.2|99812.2|50
1646677820000|2022-03-07 18:30:20|99881.9|99831.9|99895.2|99824|99900.2|99835.4|99877.3|99818.1|59
1646677830000|2022-03-07 18:30:30|99896.2|99822.9|99899.2|99808.7|99913.8|99835.8|99879.2|99808.6|71
1646677840000|2022-03-07 18:30:40|99898.4|99808.1|99898.3|99812.5|99901|99819.1|99890.4|99806.7|49
1646677850000|2022-03-07 18:30:50|99897.8|99812.9|99919.8|99835.3|99926.9|99842.5|99892.4|99812.9|52
1646677860000|2022-03-07 18:31:00|99920.6|99835.7|99918.8|99831.7|99925.9|99843.2|99914.2|99831.1|57
1646677870000|2022-03-07 18:31:10|99919.8|99837.8|99909|99812.3|99923|99837.8|99886.3|99808.9|68
1646677880000|2022-03-07 18:31:20|99906.7|99817.5|99905.1|99789.6|99916.4|99824.4|99897.4|99786.9|63
1646677890000|2022-03-07 18:31:30|99905.3|99789.3|99898.6|99786.8|99905.3|99790.8|99875.6|99775.1|62
1646677900000|2022-03-07 18:31:40|99898.8|99785.9|99899.7|99790.8|99908.4|99800.5|99893.1|99779.9|60
1646677910000|2022-03-07 18:31:50|99901.3|99793.3|99910.1|99803.4|99917.9|99808|99899.4|99791.9|66
1646677920000|2022-03-07 18:32:00|99910.5|99803.8|99890.8|99791.2|99915|99806.8|99888.9|99783.7|62
1646677930000|2022-03-07 18:32:10|99891.1|99790.5|99895.7|99792|99907.1|99799.5|99891.1|99787.1|68
1646677940000|2022-03-07 18:32:20|99895.5|99791.2|99893.2|99777.2|99898.7|99800.6|99884.8|99769.9|61
1646677950000|2022-03-07 18:32:30|99893.1|99777.1|99892.9|99776.9|99896.6|99780.6|99889.5|99773.8|53
1646677960000|2022-03-07 18:32:40|99892.5|99776.5|99888|99772|99895.3|99779.3|99886.1|99770.1|61
1646677970000|2022-03-07 18:32:50|99889.7|99773.7|99878.1|99762.1|99893.7|99777.7|99877.1|99761.3|43
1646677980000|2022-03-07 18:33:00|99878.2|99762.2|99871.1|99755.1|99879.9|99763.9|99861.9|99745.9|55
1646677990000|2022-03-07 18:33:10|99871|99755|99872.3|99756.3|99874|99758|99867.6|99751.6|54
1646678000000|2022-03-07 18:33:20|99871.1|99755.1|99871.3|99755.3|99879.4|99763.4|99860.2|99744.2|57
1646678010000|2022-03-07 18:33:30|99870.7|99754.7|99868.4|99752.4|99870.8|99754.8|99845.3|99747.6|58
1646678020000|2022-03-07 18:33:40|99868.5|99752.5|99859|99743|99869.7|99753.7|99839.8|99723.9|54
1646678030000|2022-03-07 18:33:50|99855.1|99746|99863.6|99747.6|99866.6|99750.6|99855.1|99744.1|43
1646678040000|2022-03-07 18:34:00|99856.5|99741.9|99865.1|99749.1|99870.9|99754.9|99839.8|99741.9|61
1646678050000|2022-03-07 18:34:10|99865.7|99749.7|99851.1|99735.1|99867.1|99751.1|99845.1|99729.1|55
1646678060000|2022-03-07 18:34:20|99852.1|99736.1|99846.5|99731.3|99853.6|99737.6|99833.4|99722.8|61
1646678070000|2022-03-07 18:34:30|99845.6|99729.6|99836.9|99728.6|99852.4|99736.4|99831.5|99724.1|46
1646678080000|2022-03-07 18:34:40|99839.3|99728.1|99853.3|99737.3|99861.5|99752.6|99839.3|99727.9|64
1646678090000|2022-03-07 18:34:50|99853.9|99737.9|99812.3|99697.1|99853.9|99737.9|99798.5|99689.6|72
1646678100000|2022-03-07 18:35:00|99813|99697|99812.5|99696.5|99820.9|99716.1|99778.3|99677|74
1646678110000|2022-03-07 18:35:10|99813.2|99697.2|99818.9|99702.9|99828.7|99712.7|99805.4|99696.1|67
1646678120000|2022-03-07 18:35:20|99818|99702|99818.1|99702.1|99820.5|99704.5|99813.1|99697.6|53
1646678130000|2022-03-07 18:35:30|99818.4|99702.4|99813.8|99697.8|99822.7|99707.4|99807.5|99697.8|59
1646678140000|2022-03-07 18:35:40|99813.1|99697.1|99813.8|99697.8|99817.2|99706.8|99800|99693.2|62
1646678150000|2022-03-07 18:35:50|99806.8|99694.4|99798.4|99682.4|99810.6|99707.5|99790.8|99682.4|65
1646678160000|2022-03-07 18:36:00|99799.2|99683.3|99796.9|99694.3|99813.8|99699|99792.2|99682.7|66
1646678170000|2022-03-07 18:36:10|99797.4|99694.4|99796.4|99689.3|99800.3|99698.5|99790.4|99686.3|55
1646678180000|2022-03-07 18:36:20|99796|99691.2|99799.7|99692|99803.3|99694.6|99790.5|99688|45
1646678190000|2022-03-07 18:36:30|99799.4|99692.9|99793.7|99697.9|99808.7|99697.9|99792.1|99686.2|69
1646678200000|2022-03-07 18:36:40|99797.3|99695.3|99795.7|99711.8|99807.4|99712.9|99788.6|99693.6|56
1646678210000|2022-03-07 18:36:50|99795.9|99709.5|99795.5|99719.9|99803.4|99737.2|99787.2|99703.6|55
1646678220000|2022-03-07 18:37:00|99794.9|99718.3|99801.8|99704.8|99820.3|99738.7|99782.5|99700.1|66
1646678230000|2022-03-07 18:37:10|99803|99701.6|99785.8|99669.8|99804.3|99705.8|99754.3|99659.8|72
1646678240000|2022-03-07 18:37:20|99783.7|99667.7|99769.5|99659.3|99785.7|99669.7|99762.4|99656.3|62
1646678250000|2022-03-07 18:37:30|99769.4|99659.9|99770|99654|99777.2|99664.2|99763.1|99652.6|68
1646678260000|2022-03-07 18:37:40|99769.7|99653.7|99780.1|99667.9|99781|99674.4|99753.8|99651.2|67
1646678270000|2022-03-07 18:37:50|99777.8|99669.2|99763.1|99647.1|99782.9|99669.3|99753.9|99637.9|61
1646678280000|2022-03-07 18:38:00|99758|99642|99761.5|99645.5|99765.1|99649.1|99751.3|99639.6|49
1646678290000|2022-03-07 18:38:10|99761.1|99645.1|99763.4|99650.2|99770.5|99655.2|99756.6|99643.1|48
1646678300000|2022-03-07 18:38:20|99755|99648.6|99768.6|99656.7|99777|99666.5|99755|99648.6|70
1646678310000|2022-03-07 18:38:30|99766.8|99655.5|99768.6|99667.1|99777|99676|99745.2|99652.9|70
1646678320000|2022-03-07 18:38:40|99768.1|99666.9|99764.4|99650.2|99779.8|99675.3|99759.6|99646.4|65
1646678330000|2022-03-07 18:38:50|99765.2|99650.7|99784.1|99668.4|99788|99672|99757.5|99645.7|47
1646678340000|2022-03-07 18:39:00|99782.3|99671.8|99738|99649.9|99786.1|99686|99731.7|99643.4|74
1646678350000|2022-03-07 18:39:10|99735.3|99653.7|99742.8|99653.3|99750.1|99673.7|99717.5|99641.4|70
1646678360000|2022-03-07 18:39:20|99742|99648.6|99737.2|99657.1|99749.8|99662|99731.9|99647.3|71
1646678370000|2022-03-07 18:39:30|99736.9|99656|99746|99636.5|99756.2|99675.1|99721.7|99636.5|63
1646678380000|2022-03-07 18:39:40|99745.4|99633.7|99723.4|99624.3|99747.4|99639.7|99722.2|99621.8|68
1646678390000|2022-03-07 18:39:50|99730.3|99623.6|99747.3|99631.3|99765.7|99660.1|99715.5|99618.7|72
1646678400000|2022-03-07 18:40:00|99750.2|99634.2|99744.7|99641.4|99764.4|99654.2|99725.4|99621.4|78
1646678410000|2022-03-07 18:40:10|99750.5|99641.7|99726|99635.9|99750.5|99648.8|99716.2|99624.5|74
1646678420000|2022-03-07 18:40:20|99725.9|99640.6|99716.6|99627.1|99730.8|99644.4|99712|99621.1|61
1646678430000|2022-03-07 18:40:30|99715.8|99627.3|99714.8|99627.4|99720.5|99631.2|99714.2|99621.5|38
1646678440000|2022-03-07 18:40:40|99715.5|99625.5|99719.7|99634.5|99721.3|99639.8|99714.3|99623.4|35
1646678450000|2022-03-07 18:40:50|99720|99634.8|99713.8|99635.1|99730.7|99658.6|99708.6|99632.5|49
1646678460000|2022-03-07 18:41:00|99716.7|99629.8|99718.8|99628.5|99721.5|99632.8|99712.8|99624.8|46
1646678470000|2022-03-07 18:41:10|99719.1|99628.4|99731.7|99636.9|99738.2|99646.6|99712.3|99619.2|69
1646678480000|2022-03-07 18:41:20|99730.4|99638.9|99734.5|99624.8|99745|99646|99722.4|99624|62
1646678490000|2022-03-07 18:41:30|99740.1|99624.9|99732.7|99625.7|99740.6|99637.1|99714.9|99609|70
1646678500000|2022-03-07 18:41:40|99734.2|99621.8|99733.5|99628.9|99740.1|99640.8|99718|99615.6|70
1646678510000|2022-03-07 18:41:50|99734|99628.6|99730.9|99636.6|99738.2|99637.4|99725.9|99618.7|58
1646678520000|2022-03-07 18:42:00|99732.4|99635.3|99743.8|99649.9|99746.2|99654|99727.4|99629.5|65
1646678530000|2022-03-07 18:42:10|99742.6|99647.4|99734.8|99638.5|99742.6|99660|99731.9|99630.9|72
1646678540000|2022-03-07 18:42:20|99729.2|99646.5|99721.9|99636.2|99740.5|99650.5|99717|99634.1|70
1646678550000|2022-03-07 18:42:30|99728.3|99636.3|99736|99640.5|99747.3|99643.8|99715.4|99632.1|58
1646678560000|2022-03-07 18:42:40|99724.7|99638|99725|99637.9|99738.4|99643.5|99714.8|99632.7|67
1646678570000|2022-03-07 18:42:50|99724.2|99638.6|99730.9|99655.2|99740.7|99656.5|99722.8|99638.5|66
1646678580000|2022-03-07 18:43:00|99731.7|99654.1|99729.3|99652.1|99741.8|99656.9|99722.1|99645.7|70
1646678590000|2022-03-07 18:43:10|99728.4|99652.7|99730.6|99659.5|99739|99689|99717.4|99652.7|72
1646678600000|2022-03-07 18:43:20|99733.1|99662.7|99736.6|99686.6|99751.6|99686.6|99721.3|99662.7|61
1646678610000|2022-03-07 18:43:30|99736.2|99686.2|99806.7|99709.4|99806.7|99709.4|99723.1|99662.4|73
1646678620000|2022-03-07 18:43:40|99820|99710.2|99873.3|99757.3|99881|99765|99818.7|99710.2|77
1646678630000|2022-03-07 18:43:50|99870.9|99754.9|99870|99762.2|99874.9|99762.2|99862.8|99746.8|59
1646678640000|2022-03-07 18:44:00|99872.9|99757.1|99868.5|99761.3|99874.1|99768.9|99855.2|99752.5|60
1646678650000|2022-03-07 18:44:10|99868.1|99761.6|99859.6|99773.8|99868.1|99775.3|99852.8|99758.1|62
1646678660000|2022-03-07 18:44:20|99861.7|99771.8|99873.7|99767.6|99873.7|99781.1|99855.2|99766.8|51
1646678670000|2022-03-07 18:44:30|99876.8|99765|99877.1|99788.4|99891.5|99810.3|99860.3|99763.6|73
1646678680000|2022-03-07 18:44:40|99879.9|99785.9|99869.1|99797.1|99879.9|99813|99851.8|99780.9|66
1646678690000|2022-03-07 18:44:50|99858.1|99808.1|99870.5|99820.5|99886|99822.5|99855.6|99788.2|49
1646678700000|2022-03-07 18:45:00|99880.5|99808.3|99867.1|99817.1|99881.8|99822.1|99867.1|99805.5|39
1646678710000|2022-03-07 18:45:10|99867|99817|99862.5|99812.5|99879.3|99823.8|99860.8|99805.6|44
1646678720000|2022-03-07 18:45:20|99861.2|99811.2|99858.3|99808.3|99873.3|99822.5|99856.3|99795|66
1646678730000|2022-03-07 18:45:30|99858.8|99808.8|99865.9|99815.9|99869.4|99816.7|99855.9|99793.4|55
1646678740000|2022-03-07 18:45:40|99865.8|99815.8|99860.8|99810.8|99866.8|99816.8|99855.3|99805.3|43
1646678750000|2022-03-07 18:45:50|99861.9|99811.9|99852.6|99802.6|99865.2|99811.9|99848.5|99788.9|66
1646678760000|2022-03-07 18:46:00|99852.8|99802.8|99847.7|99797.7|99861.6|99811.2|99843.8|99791.6|63
1646678770000|2022-03-07 18:46:10|99848.5|99798.5|99861.8|99811.8|99863.6|99813.6|99847.1|99797.1|46
1646678780000|2022-03-07 18:46:20|99861.1|99811.1|99892.5|99816.2|99896.8|99832.6|99854.5|99804.5|70
1646678790000|2022-03-07 18:46:30|99892.7|99816.5|99886.4|99836.4|99894|99838.5|99879.8|99816.5|50
1646678800000|2022-03-07 18:46:40|99886.9|99836.9|99915.3|99865.3|99915.5|99865.5|99886.9|99836.9|57
1646678810000|2022-03-07 18:46:50|99907.5|99857.5|99893.1|99843.1|99907.5|99857.5|99891.6|99841.6|47
1646678820000|2022-03-07 18:47:00|99894.7|99844.7|99882.7|99832.7|99894.7|99844.7|99881.6|99822.1|62
1646678830000|2022-03-07 18:47:10|99882|99832|99883.2|99833.2|99887.7|99837.7|99882|99832|48
1646678840000|2022-03-07 18:47:20|99885.2|99835.2|99880.4|99830.4|99900.5|99838.9|99863.2|99791|71
1646678850000|2022-03-07 18:47:30|99881|99831|99877.2|99827.2|99883.5|99833.5|99876.9|99826.9|42
1646678860000|2022-03-07 18:47:40|99876.5|99826.5|99880.2|99830.2|99881.4|99831.4|99876.3|99826.3|44
1646678870000|2022-03-07 18:47:50|99879.6|99829.6|99880|99830|99882.8|99832.8|99876.3|99826.3|46
1646678880000|2022-03-07 18:48:00|99880.3|99830.3|99908.8|99858.8|99918.8|99861.1|99879|99829|50
1646678890000|2022-03-07 18:48:10|99909.1|99859.1|99913.3|99833.5|99930.1|99870.4|99893.3|99777.3|54
1646678900000|2022-03-07 18:48:20|99912.5|99838|99896.7|99846.7|99921.8|99854|99896.1|99834.1|62
1646678910000|2022-03-07 18:48:30|99895.4|99845.4|99890.8|99840.8|99898.4|99848.4|99890.5|99840.5|41
1646678920000|2022-03-07 18:48:40|99891.2|99841.2|99878.7|99828.7|99897.5|99841.2|99871.4|99810.9|67
1646678930000|2022-03-07 18:48:50|99894.5|99823.7|99876.8|99826.8|99895.3|99835.6|99875.2|99818.9|64
1646678940000|2022-03-07 18:49:00|99876.4|99826.4|99869.5|99819.5|99895.9|99832|99865.1|99762.7|65
1646678950000|2022-03-07 18:49:10|99869.9|99819.9|99880.2|99830.2|99880.7|99830.7|99866.2|99816.2|48
1646678960000|2022-03-07 18:49:20|99880.1|99830.1|99877.5|99827.5|99887.8|99832.8|99875.1|99817.2|53
1646678970000|2022-03-07 18:49:30|99877.8|99827.8|99879.8|99829.8|99880.5|99830.5|99876.8|99826.8|31
1646678980000|2022-03-07 18:49:40|99879.3|99829.3|99878.4|99828.4|99885.8|99835.8|99877.4|99827.4|49
1646678990000|2022-03-07 18:49:50|99878.5|99828.5|99878.4|99828.4|99881.4|99831.4|99876.4|99826.4|32
1646679000000|2022-03-07 18:50:00|99878.3|99828.3|99879.3|99829.3|99882.3|99832.3|99876.5|99826.5|51
1646679010000|2022-03-07 18:50:10|99878.7|99828.7|99867.3|99817.3|99888.5|99837.9|99862.9|99816.5|55
1646679020000|2022-03-07 18:50:20|99866.9|99816.9|99859.4|99809.4|99871.8|99821.8|99853.8|99803.8|51
1646679030000|2022-03-07 18:50:30|99859.2|99809.2|99860.6|99810.6|99862.4|99812.4|99855.8|99805.8|40
1646679040000|2022-03-07 18:50:40|99860.5|99810.5|99854.9|99804.9|99860.9|99810.9|99849.7|99799.7|47
1646679050000|2022-03-07 18:50:50|99854.3|99804.3|99849.7|99799.7|99857.1|99807.1|99848.2|99798.2|47
1646679060000|2022-03-07 18:51:00|99849.4|99799.4|99838.1|99788.1|99852.4|99802.4|99835.5|99785.5|54
1646679070000|2022-03-07 18:51:10|99838.4|99788.4|99833.6|99783.6|99841.8|99788.4|99831.3|99770.2|58
1646679080000|2022-03-07 18:51:20|99833.2|99783.2|99829.6|99779.6|99835.5|99785.5|99827.6|99777.6|35
1646679090000|2022-03-07 18:51:30|99830.3|99780.3|99831.3|99781.3|99834.8|99784.7|99823.5|99760.5|48
1646679100000|2022-03-07 18:51:40|99831.2|99781.2|99836.4|99786.4|99838.8|99788.8|99831|99781|42
1646679110000|2022-03-07 18:51:50|99837|99787|99843.4|99793.4|99845.3|99795.3|99837|99787|38
1646679120000|2022-03-07 18:52:00|99843.6|99793.6|99843.4|99793.4|99843.6|99793.6|99841|99791|12
1646679130000|2022-03-07 18:52:10|99842.5|99792.5|99849|99778.7|99852.9|99796.4|99837.7|99778.7|57
1646679140000|2022-03-07 18:52:20|99838.6|99778.5|99843.4|99793.4|99849.7|99799.2|99836.2|99778.5|52
1646679150000|2022-03-07 18:52:30|99843|99793|99844.5|99794.5|99845.5|99795.5|99842.8|99792.8|30
1646679160000|2022-03-07 18:52:40|99844.2|99794.2|99845.7|99795.7|99846.3|99796.3|99842.2|99792.2|43
1646679170000|2022-03-07 18:52:50|99848.5|99798.5|99817.5|99767.5|99850.4|99800.4|99814.4|99755.1|68
1646679180000|2022-03-07 18:53:00|99816.4|99766.4|99812.4|99762.4|99826.8|99766.4|99810.4|99739.3|62
1646679190000|2022-03-07 18:53:10|99812.7|99762.7|99810.1|99760.1|99828.1|99775.7|99808.5|99733.6|59
1646679200000|2022-03-07 18:53:20|99809.8|99759.8|99805.6|99755.6|99822.2|99764.4|99804.5|99743.1|45
1646679210000|2022-03-07 18:53:30|99805|99755|99799|99749|99813.3|99763.3|99795.7|99745.7|54
1646679220000|2022-03-07 18:53:40|99798.9|99748.9|99804.5|99754.5|99805.9|99755.9|99792.9|99734|45
1646679230000|2022-03-07 18:53:50|99804|99754|99798|99748|99811.4|99761.4|99797.9|99747.9|52
1646679240000|2022-03-07 18:54:00|99796|99746|99792.8|99742.8|99796|99746|99791.2|99741.2|42
1646679250000|2022-03-07 18:54:10|99792.9|99742.9|99808.7|99758.7|99815.4|99765.4|99792.4|99742.4|43
1646679260000|2022-03-07 18:54:20|99808.3|99758.3|99811.1|99761.1|99811.7|99761.7|99795.7|99745.7|65
1646679270000|2022-03-07 18:54:30|99810.6|99760.6|99809.3|99759.3|99812.8|99762.8|99803.5|99753.5|63
1646679280000|2022-03-07 18:54:40|99810.3|99760.3|99809.7|99759.7|99812.6|99762.6|99808|99758|41
1646679290000|2022-03-07 18:54:50|99808.7|99758.7|99809|99759|99810.5|99760.5|99806.7|99756.7|50
1646679300000|2022-03-07 18:55:00|99809.4|99759.4|99811.1|99761.1|99813.9|99763.9|99807.1|99757.1|53
1646679310000|2022-03-07 18:55:10|99811.9|99761.9|99810.7|99760.7|99812.9|99762.9|99810.4|99760.4|28
1646679320000|2022-03-07 18:55:20|99811.3|99761.3|99803.5|99753.5|99811.3|99761.3|99802.9|99752.9|38
1646679330000|2022-03-07 18:55:30|99803.9|99753.9|99810.1|99760.1|99810.1|99760.1|99803.9|99753.9|27
1646679340000|2022-03-07 18:55:40|99808.5|99758.5|99809.2|99759.2|99812.5|99762.5|99803.7|99753.7|40
1646679350000|2022-03-07 18:55:50|99808.9|99758.9|99808.4|99758.4|99812.2|99762.2|99806.7|99756.7|38
1646679360000|2022-03-07 18:56:00|99808.3|99758.3|99810.6|99760.6|99811.5|99761.5|99807.6|99757.6|31
1646679370000|2022-03-07 18:56:10|99809.9|99759.9|99845.8|99795.8|99846.9|99795.8|99806.5|99756.5|56
1646679380000|2022-03-07 18:56:20|99856.1|99780.6|99882.1|99809.5|99895.6|99821.7|99843.6|99776.5|59
1646679390000|2022-03-07 18:56:30|99886.1|99806.1|99869.5|99819.5|99886.1|99822.3|99868.9|99806|48
1646679400000|2022-03-07 18:56:40|99868.8|99818.8|99869.2|99819.2|99870.1|99820.1|99867.9|99817.9|31
1646679410000|2022-03-07 18:56:50|99868.4|99818.4|99893.6|99808.8|99893.6|99829.4|99866.2|99795.7|50
1646679420000|2022-03-07 18:57:00|99893.7|99801.7|99892.3|99809.4|99910.9|99830.9|99873.1|99798.6|36
1646679430000|2022-03-07 18:57:10|99893.2|99808.5|99881.8|99831.8|99899.7|99834.5|99875.9|99808|48
1646679440000|2022-03-07 18:57:20|99882.1|99832.1|99885|99835|99897.8|99838.4|99881.9|99819|38
1646679450000|2022-03-07 18:57:30|99886.7|99836.7|99899.7|99849.7|99919.8|99855.4|99882.1|99832.1|66
1646679460000|2022-03-07 18:57:40|99898.8|99848.8|99904.4|99854.4|99906.6|99856.6|99897.6|99847.6|54
1646679470000|2022-03-07 18:57:50|99903.8|99853.8|99904.1|99854.1|99915.8|99859.1|99902.9|99843|42
1646679480000|2022-03-07 18:58:00|99904.3|99854.3|99956.1|99875.4|99956.3|99893|99904.3|99842.9|76
1646679490000|2022-03-07 18:58:10|99952.2|99878.2|99966.9|99916.9|99982.9|99921.8|99939.3|99878.2|73
1646679500000|2022-03-07 18:58:20|99966.7|99916.7|99941|99891|99979.5|99916.7|99941|99865|54
1646679510000|2022-03-07 18:58:30|99943.7|99893.7|99961.1|99888.7|99975.1|99898.5|99940.3|99860.5|70
1646679520000|2022-03-07 18:58:40|99961.7|99886.6|99960.7|99881.9|99974.9|99901.9|99948.2|99858.9|63
1646679530000|2022-03-07 18:58:50|99959|99880.4|99965.5|99886.3|99994.5|99899.4|99956.5|99867.3|74
1646679540000|2022-03-07 18:59:00|99965|99882.3|99980.7|99909.7|99984.8|99917.1|99963.1|99876.1|77
1646679550000|2022-03-07 18:59:10|99970|99920|100026|99928.3|100027|99954.2|99962.6|99903.8|75
1646679560000|2022-03-07 18:59:20|100019|99935|100085|99987.5|100085|99993|100010|99925.4|76
1646679570000|2022-03-07 18:59:30|100090|99992.8|100096|99980.2|100147|100060|100088|99978.6|80
1646679580000|2022-03-07 18:59:40|100100|99983.5|100040|99924.3|100100|99983.5|100038|99924.3|75
1646679590000|2022-03-07 18:59:50|100044|99928.3|100015|99899.1|100044|99928.3|99998.8|99890.7|68
1646679600000|2022-03-07 19:00:00|100013|99897.3|100047|99930.7|100062|99946.1|99999|99894.4|78
1646679610000|2022-03-07 19:00:10|100048|99938.8|100062|99951|100098|99988.8|100046|99936.6|78
1646679620000|2022-03-07 19:00:20|100059|99961.5|100044|99928.1|100064|99964.6|100030|99918.2|67
1646679630000|2022-03-07 19:00:30|100047|99931.4|100043|99935.7|100048|99954.7|100034|99929.4|64
1646679640000|2022-03-07 19:00:40|100043|99935.2|100037|99929.5|100045|99949.5|100030|99923.5|65
1646679650000|2022-03-07 19:00:50|100036|99925.1|100020|99919.9|100041|99939.5|100015|99911.1|72
1646679660000|2022-03-07 19:01:00|100018|99921.2|100050|99939.5|100050|99981.6|100006|99909.7|78
1646679670000|2022-03-07 19:01:10|100052|99937.8|100043|99970.5|100054|99985.1|100024|99937.8|73
1646679680000|2022-03-07 19:01:20|100046|99970.4|100046|99968.6|100049|99980.6|100027|99961.5|60
1646679690000|2022-03-07 19:01:30|100046|99964.5|100033|99983|100057|99995.1|100026|99954.2|76
1646679700000|2022-03-07 19:01:40|100034|99984.2|100036|99985.9|100049|99988.8|100026|99959.7|65
1646679710000|2022-03-07 19:01:50|100036|99986.5|100036|99965.5|100045|99987.6|100028|99965.4|51
1646679720000|2022-03-07 19:02:00|100036|99964.1|100034|99983.7|100040|99987.2|100027|99961.5|52
1646679730000|2022-03-07 19:02:10|100034|99984.1|100037|99987.3|100037|99987.3|100033|99983.4|33
1646679740000|2022-03-07 19:02:20|100033|99983.4|100041|99990.6|100045|99994.9|100030|99968.8|58
1646679750000|2022-03-07 19:02:30|100041|99990.9|100046|99995.5|100052|100002|100035|99985.3|78
1646679760000|2022-03-07 19:02:40|100045|99995.2|100034|99983.8|100057|100007|100025|99975|71
1646679770000|2022-03-07 19:02:50|100033|99983.2|100042|99991.6|100045|99995|100031|99981.2|63
1646679780000|2022-03-07 19:03:00|100039|99989.1|100023|99973.2|100039|99989.1|100023|99973.2|64
1646679790000|2022-03-07 19:03:10|100023|99972.8|100021|99971.2|100023|99972.8|100014|99963.9|73
1646679800000|2022-03-07 19:03:20|100022|99971.8|100023|99972.7|100032|99977.2|100021|99957.9|59
1646679810000|2022-03-07 19:03:30|100023|99973.2|100024|99974.2|100034|99975.8|100021|99958.2|46
1646679820000|2022-03-07 19:03:40|100024|99973.5|100011|99961.4|100034|99975.3|100011|99952.4|50
1646679830000|2022-03-07 19:03:50|100014|99964.2|100033|99960.2|100033|99974.5|100012|99948.1|54
1646679840000|2022-03-07 19:04:00|100032|99960.3|100025|99975|100035|99975.1|100023|99958.6|38
1646679850000|2022-03-07 19:04:10|100025|99975.4|100024|99973.8|100029|99978.7|100023|99973.3|35
1646679860000|2022-03-07 19:04:20|100024|99973.5|100028|99977.5|100030|99980.4|100023|99973.4|26
1646679870000|2022-03-07 19:04:30|100030|99979.5|100030|99980.1|100041|99983.7|100027|99969.4|44
1646679880000|2022-03-07 19:04:40|100029|99979.1|100020|99969.8|100029|99979.2|100018|99968.4|44
1646679890000|2022-03-07 19:04:50|100034|99961.9|100017|99967|100034|99973.3|100013|99948|57
1646679900000|2022-03-07 19:05:00|100018|99967.8|100013|99963.2|100018|99967.8|100012|99962.2|53
1646679910000|2022-03-07 19:05:10|100016|99965.7|100017|99966.9|100018|99968.3|100010|99960.5|54
1646679920000|2022-03-07 19:05:20|100016|99966.4|100028|99977.8|100037|99983.6|100013|99962.9|62
1646679930000|2022-03-07 19:05:30|100028|99978.3|100018|99968.2|100030|99978.3|100016|99955.7|59
1646679940000|2022-03-07 19:05:40|100019|99969.2|100010|99960.1|100019|99969.2|100009|99948|56
1646679950000|2022-03-07 19:05:50|100009|99959|100003|99953|100009|99959|100002|99952.4|60
1646679960000|2022-03-07 19:06:00|100003|99952.9|100008|99958.3|100018|99963.4|100003|99947.4|63
1646679970000|2022-03-07 19:06:10|100008|99957.7|99998.6|99948.6|100009|99958.6|99998.6|99948.6|56
1646679980000|2022-03-07 19:06:20|99997.3|99947.3|100001|99951.4|100003|99952.7|99996.8|99946.8|49
1646679990000|2022-03-07 19:06:30|100001|99951.2|100000|99950.2|100003|99952.9|99999.6|99949.6|44
1646680000000|2022-03-07 19:06:40|99999.7|99949.7|100010|99959.6|100010|99959.6|99999.4|99949.4|37
1646680010000|2022-03-07 19:06:50|100010|99959.7|100017|99966.8|100017|99966.8|100009|99959.1|64
1646680020000|2022-03-07 19:07:00|100017|99967.1|100020|99969.7|100020|99969.7|100014|99963.8|62
1646680030000|2022-03-07 19:07:10|100020|99969.8|100015|99964.8|100020|99970.3|100010|99959.7|60
1646680040000|2022-03-07 19:07:20|100015|99965.2|100011|99961|100016|99966|100007|99956.6|66
1646680050000|2022-03-07 19:07:30|100012|99961.5|100023|99973.1|100024|99974.5|100011|99961.4|65
1646680060000|2022-03-07 19:07:40|100024|99973.5|100029|99979.3|100029|99979.3|100022|99972.5|49
1646680070000|2022-03-07 19:07:50|100029|99978.7|100019|99968.9|100029|99978.7|100017|99967|64
1646680080000|2022-03-07 19:08:00|100018|99968.5|100007|99956.7|100019|99968.9|100005|99954.7|70
1646680090000|2022-03-07 19:08:10|100006|99956.3|100012|99962.5|100012|99962.5|100006|99955.6|39
1646680100000|2022-03-07 19:08:20|100013|99963.3|100014|99963.6|100015|99964.9|100002|99952.1|65
1646680110000|2022-03-07 19:08:30|100013|99963.2|100015|99965.2|100016|99966.4|100012|99961.9|54
1646680120000|2022-03-07 19:08:40|100019|99968.7|100008|99957.5|100019|99968.7|100008|99957.5|69
1646680130000|2022-03-07 19:08:50|100007|99956.7|100002|99952.4|100011|99960.8|100000|99950|60
1646680140000|2022-03-07 19:09:00|100003|99952.6|99998.2|99948.2|100004|99954.5|99997.5|99947.5|55
1646680150000|2022-03-07 19:09:10|99998.7|99948.7|99998.8|99948.8|100003|99952.9|99996.2|99946.2|57
1646680160000|2022-03-07 19:09:20|99999.2|99949.2|99999.8|99949.8|100004|99954.5|99996.4|99946.4|59
1646680170000|2022-03-07 19:09:30|99999.2|99949.2|99992.2|99942.2|100000|99950.4|99990.9|99940.9|50
1646680180000|2022-03-07 19:09:40|99992.1|99942.1|99990.7|99940.7|99992.7|99942.7|99990.6|99940.6|21
1646680190000|2022-03-07 19:09:50|99991|99941|99995.1|99945.1|99997.7|99947.7|99989.6|99939.6|48
1646680200000|2022-03-07 19:10:00|99995.6|99945.6|99987.2|99937.2|99995.6|99945.6|99986.4|99936.4|59
1646680210000|2022-03-07 19:10:10|99987.3|99937.3|99974.9|99924.9|99987.9|99937.9|99970.8|99920.8|69
1646680220000|2022-03-07 19:10:20|99975.2|99925.2|99963.4|99913.4|99978.7|99928.7|99960|99910|68
1646680230000|2022-03-07 19:10:30|99962.9|99912.9|99951.7|99901.7|99962.9|99912.9|99949.1|99899.1|52
1646680240000|2022-03-07 19:10:40|99951.2|99901.2|99941.7|99891.7|99952.5|99902.5|99940.6|99890.6|74
1646680250000|2022-03-07 19:10:50|99941.9|99891.9|99947.2|99897.2|99949|99899|99941.9|99891.9|58
1646680260000|2022-03-07 19:11:00|99946.6|99896.6|99954|99904|99958|99908|99945.6|99895.6|61
1646680270000|2022-03-07 19:11:10|99954.3|99904.3|99956.3|99906.3|99957.6|99907.6|99952.6|99902.6|57
1646680280000|2022-03-07 19:11:20|99955.1|99905.1|99960.9|99910.9|99963.3|99913.3|99954.9|99904.9|69
1646680290000|2022-03-07 19:11:30|99960.1|99910.1|99959.3|99909.3|99960.5|99910.5|99958.3|99908.3|30
1646680300000|2022-03-07 19:11:40|99958.5|99908.5|99959.4|99909.4|99959.6|99909.6|99957.8|99907.8|19
1646680310000|2022-03-07 19:11:50|99959.1|99909.1|99968.2|99918.2|99971.6|99921.6|99959.1|99909.1|42
1646680320000|2022-03-07 19:12:00|99967.3|99917.3|99970.7|99920.7|99972.4|99922.4|99966.5|99916.5|58
1646680330000|2022-03-07 19:12:10|99969.8|99919.8|99964.1|99914.1|99971.9|99921.9|99963.4|99913.4|60
1646680340000|2022-03-07 19:12:20|99964.6|99914.6|99966.5|99916.5|99966.6|99916.6|99961|99911|47
1646680350000|2022-03-07 19:12:30|99966.8|99916.8|99968|99918|99968|99918|99963.4|99913.4|30
1646680360000|2022-03-07 19:12:40|99968.6|99918.6|99971.3|99921.3|99972.1|99922.1|99966.9|99916.9|39
1646680370000|2022-03-07 19:12:50|99971.2|99921.2|99974.9|99924.9|99974.9|99924.9|99968.1|99918.1|49
1646680380000|2022-03-07 19:13:00|99972.3|99922.3|99973.2|99923.2|99981.1|99931.1|99966.6|99916.6|64
1646680390000|2022-03-07 19:13:10|99973.6|99923.6|99966.6|99916.6|99974.8|99924.8|99964.3|99914.3|67
1646680400000|2022-03-07 19:13:20|99967.1|99917.1|99968.4|99918.4|99969.3|99919.3|99962.5|99912.5|54
1646680410000|2022-03-07 19:13:30|99968.3|99918.3|99965.5|99915.5|99970.5|99920.5|99962.3|99912.3|62
1646680420000|2022-03-07 19:13:40|99963.9|99913.9|99973.8|99923.8|99975.4|99925.4|99963.9|99913.9|63
1646680430000|2022-03-07 19:13:50|99973|99923|99975.6|99925.6|99975.6|99925.6|99971.8|99921.8|56
1646680440000|2022-03-07 19:14:00|99975.8|99925.8|99977.4|99927.4|99978|99928|99972.1|99922.1|50
1646680450000|2022-03-07 19:14:10|99976.8|99926.8|99955.5|99905.5|99976.8|99926.8|99954.2|99895.6|52
1646680460000|2022-03-07 19:14:20|99954.8|99904.8|99928.8|99858.6|99955.6|99905.6|99917.2|99858.6|66
1646680470000|2022-03-07 19:14:30|99918.5|99868.5|99911.8|99838.6|99937.5|99868.5|99896|99836.5|61
1646680480000|2022-03-07 19:14:40|99913.1|99838.3|99897|99822.9|99916.6|99848.9|99885.3|99819.6|66
1646680490000|2022-03-07 19:14:50|99896.9|99822.3|99892.9|99808.4|99899.1|99833.8|99874.8|99804.5|51
1646680500000|2022-03-07 19:15:00|99890.1|99809.2|99879.1|99800.7|99896.3|99819.5|99864.8|99793|52
1646680510000|2022-03-07 19:15:10|99877.7|99800.5|99880.9|99789.3|99883.5|99808.5|99847.4|99784|68
1646680520000|2022-03-07 19:15:20|99878.7|99787.7|99885.1|99784.5|99892.3|99794.5|99878.7|99783.1|53
1646680530000|2022-03-07 19:15:30|99884.5|99784.6|99887.5|99837.5|99904.5|99841|99884.4|99784.6|60
1646680540000|2022-03-07 19:15:40|99887.3|99837.3|99884.9|99834.9|99900|99838.5|99884.9|99822.3|41
1646680550000|2022-03-07 19:15:50|99884.7|99834.7|99868.4|99818.4|99895.7|99834.7|99866.9|99802.2|37
1646680560000|2022-03-07 19:16:00|99869|99819|99867.4|99817.4|99879.1|99819|99860|99797.8|57
1646680570000|2022-03-07 19:16:10|99866|99816|99867|99817|99871|99821|99865.9|99815.9|18
1646680580000|2022-03-07 19:16:20|99866.7|99816.7|99866.5|99816.5|99870.9|99820.9|99865.6|99815.6|41
1646680590000|2022-03-07 19:16:30|99866.4|99816.4|99899.4|99826|99903.9|99846.1|99864.9|99814.9|50
1646680600000|2022-03-07 19:16:40|99900.6|99829|99891.5|99841.5|99913.9|99854.7|99887.5|99826.2|66
1646680610000|2022-03-07 19:16:50|99892|99842|99903.3|99830|99913.5|99853.3|99888.9|99825.1|57
1646680620000|2022-03-07 19:17:00|99905.3|99824.3|99909.6|99838.3|99912.5|99851.2|99893.8|99822.8|41
1646680630000|2022-03-07 19:17:10|99910.5|99838.9|99897.4|99847.4|99910.5|99848.3|99889.6|99830.4|51
1646680640000|2022-03-07 19:17:20|99896.7|99846.7|99888.8|99838.8|99897.6|99847.6|99887.6|99837.6|45
1646680650000|2022-03-07 19:17:30|99888.7|99838.7|99891.6|99841.6|99902.6|99842.5|99888.6|99826.3|23
1646680660000|2022-03-07 19:17:40|99893.7|99843.7|99893.8|99843.8|99897.5|99847.5|99891.9|99841.9|46
1646680670000|2022-03-07 19:17:50|99893.5|99843.5|99902.2|99852.2|99913.1|99855.4|99893.5|99837.7|54
1646680680000|2022-03-07 19:18:00|99901.3|99851.3|99907.3|99857.3|99914.8|99859.6|99901.3|99842.7|64
1646680690000|2022-03-07 19:18:10|99909.8|99859.8|99905.7|99855.7|99910.1|99860.1|99902.5|99852.5|49
1646680700000|2022-03-07 19:18:20|99904.2|99854.2|99910.2|99860.2|99912.8|99862.8|99903.5|99853.5|57
1646680710000|2022-03-07 19:18:30|99914.8|99864.8|99920|99870|99926.1|99876.1|99914.8|99864.8|67
1646680720000|2022-03-07 19:18:40|99920.8|99870.8|99919.2|99869.2|99922.5|99872.5|99913.9|99863.9|60
1646680730000|2022-03-07 19:18:50|99919.1|99869.1|99919.4|99869.4|99933.2|99883.2|99917.1|99867.1|64
1646680740000|2022-03-07 19:19:00|99920.3|99870.3|99923.7|99873.7|99924|99874|99916.4|99866.4|42
1646680750000|2022-03-07 19:19:10|99923.5|99873.5|99923.9|99873.9|99924.5|99874.5|99922.3|99872.3|29
1646680760000|2022-03-07 19:19:20|99923.5|99873.5|99930.7|99880.7|99930.7|99880.7|99922.6|99872.6|34
1646680770000|2022-03-07 19:19:30|99929.4|99879.4|99930.4|99880.4|99931.5|99881.5|99927|99877|33
1646680780000|2022-03-07 19:19:40|99930.7|99880.7|99922.7|99872.7|99930.7|99880.7|99919.1|99869.1|40
1646680790000|2022-03-07 19:19:50|99922.9|99872.9|99924.8|99874.8|99925.4|99875.4|99920.2|99870.2|33
1646680800000|2022-03-07 19:20:00|99927|99877|99932.8|99882.8|99935|99885|99927|99877|49
1646680810000|2022-03-07 19:20:10|99932.7|99882.7|99932.9|99882.9|99933.6|99883.6|99931.2|99881.2|23
1646680820000|2022-03-07 19:20:20|99932.4|99882.4|99944.3|99894.3|99945.2|99895.2|99932.4|99882.4|52
1646680830000|2022-03-07 19:20:30|99943.6|99893.6|99933|99883|99946.5|99896.5|99930.5|99880.5|49
1646680840000|2022-03-07 19:20:40|99934|99884|99944|99894|99944|99894|99931|99881|54
1646680850000|2022-03-07 19:20:50|99943.5|99893.5|99954.5|99904.5|99954.8|99904.8|99942.3|99892.3|50
1646680860000|2022-03-07 19:21:00|99952.9|99902.9|99968.7|99918.7|99969.8|99919.8|99950.9|99900.9|56
1646680870000|2022-03-07 19:21:10|99968.1|99918.1|99965.6|99915.6|99970.9|99920.9|99961.5|99911.5|42
1646680880000|2022-03-07 19:21:20|99966.9|99916.9|100006|99930.5|100018|99945.6|99965.5|99915.5|52
1646680890000|2022-03-07 19:21:30|100011|99928.2|99994.7|99944.7|100011|99949.3|99990.8|99926.1|71
1646680900000|2022-03-07 19:21:40|100007|99930|99992|99942|100014|99948.6|99989.6|99923.6|59
1646680910000|2022-03-07 19:21:50|99992.1|99942.1|99996.1|99946.1|99999.7|99949.7|99992.1|99942.1|48
1646680920000|2022-03-07 19:22:00|99995.8|99945.8|100013|99962.7|100018|99968.2|99995.8|99945.8|73
1646680930000|2022-03-07 19:22:10|100012|99962.4|100015|99964.6|100015|99964.7|100007|99957.2|61
1646680940000|2022-03-07 19:22:20|100013|99962.8|100011|99960.7|100017|99967.4|100007|99957.2|62
1646680950000|2022-03-07 19:22:30|100013|99962.9|100012|99962|100013|99963|100006|99956.4|47
1646680960000|2022-03-07 19:22:40|100012|99961.8|100017|99967.1|100018|99968.2|100012|99961.8|42
1646680970000|2022-03-07 19:22:50|100016|99966.4|100019|99968.7|100035|99977.1|100016|99964.2|48
1646680980000|2022-03-07 19:23:00|100019|99968.8|100025|99974.8|100039|99987.2|100018|99962.9|65
1646680990000|2022-03-07 19:23:10|100025|99975.2|100028|99977.9|100031|99980.9|100024|99973.9|46
1646681000000|2022-03-07 19:23:20|100027|99976.7|100033|99982.7|100035|99984.9|100026|99976.4|56
1646681010000|2022-03-07 19:23:30|100034|99983.7|100035|99984.6|100040|99989.5|100032|99982.3|72
1646681020000|2022-03-07 19:23:40|100035|99985.1|100038|99988.5|100041|99991.2|100033|99982.6|62
1646681030000|2022-03-07 19:23:50|100039|99988.9|100035|99984.9|100040|99990.3|100031|99980.8|55
1646681040000|2022-03-07 19:24:00|100035|99985|100033|99983.3|100036|99985.7|100030|99980.5|46
1646681050000|2022-03-07 19:24:10|100032|99981.6|100026|99976|100032|99981.8|100025|99974.8|56
1646681060000|2022-03-07 19:24:20|100026|99975.9|100029|99978.7|100030|99980.2|100025|99975|45
1646681070000|2022-03-07 19:24:30|100029|99978.8|100028|99977.5|100032|99981.9|100021|99971.1|57
1646681080000|2022-03-07 19:24:40|100028|99977.8|100038|99988.2|100045|99995|100027|99977.4|50
1646681090000|2022-03-07 19:24:50|100039|99988.9|100033|99982.9|100041|99991|100033|99982.9|56
1646681100000|2022-03-07 19:25:00|100033|99983.1|100038|99988|100041|99991|100033|99982.7|60
1646681110000|2022-03-07 19:25:10|100037|99987.2|100039|99988.8|100039|99988.8|100034|99984.4|57
1646681120000|2022-03-07 19:25:20|100038|99987.5|100040|99989.9|100043|99993.2|100038|99987.5|72
1646681130000|2022-03-07 19:25:30|100040|99989.8|100040|99989.8|100042|99992.4|100038|99988.1|57
1646681140000|2022-03-07 19:25:40|100040|99989.7|100040|99989.6|100044|99993.5|100038|99987.6|61
1646681150000|2022-03-07 19:25:50|100040|99989.7|100032|99982.5|100041|99991|100032|99982.4|51
1646681160000|2022-03-07 19:26:00|100032|99981.7|100035|99984.9|100036|99986.4|100030|99980.3|51
1646681170000|2022-03-07 19:26:10|100034|99984|100031|99981.1|100038|99987.5|100029|99979.3|56
1646681180000|2022-03-07 19:26:20|100031|99980.7|100034|99984.5|100037|99986.7|100031|99980.7|47
1646681190000|2022-03-07 19:26:30|100034|99983.5|100034|99983.8|100037|99986.7|100032|99982|48
1646681200000|2022-03-07 19:26:40|100034|99983.9|100029|99978.8|100036|99985.5|100028|99978.3|57
1646681210000|2022-03-07 19:26:50|100032|99981.8|100035|99984.9|100036|99985.8|100031|99981.2|55
1646681220000|2022-03-07 19:27:00|100035|99985|100036|99985.9|100037|99986.8|100033|99983.2|52
1646681230000|2022-03-07 19:27:10|100038|99988.5|100040|99990|100044|99994.5|100037|99986.6|62
1646681240000|2022-03-07 19:27:20|100040|99990.1|100034|99983.8|100047|99996.7|100033|99983|59
1646681250000|2022-03-07 19:27:30|100034|99983.7|100031|99980.9|100039|99983.7|100028|99967.7|35
1646681260000|2022-03-07 19:27:40|100031|99981|100035|99984.8|100036|99985.5|100031|99981|46
1646681270000|2022-03-07 19:27:50|100034|99984.2|100032|99982.5|100036|99985.9|100032|99982.5|41
1646681280000|2022-03-07 19:28:00|100032|99982.1|100031|99981.1|100033|99982.9|100030|99980.4|37
1646681290000|2022-03-07 19:28:10|100031|99981.2|100035|99984.8|100046|99995.7|100031|99980.9|67
1646681300000|2022-03-07 19:28:20|100034|99984.3|100038|99988.1|100042|99991.7|100034|99984.3|65
1646681310000|2022-03-07 19:28:30|100037|99987.4|100037|99987.4|100044|99993.5|100034|99983.7|58
1646681320000|2022-03-07 19:28:40|100038|99987.5|100037|99987.4|100040|99989.9|100037|99987.1|45
1646681330000|2022-03-07 19:28:50|100034|99983.8|100034|99984.1|100038|99987.7|100030|99979.9|62
1646681340000|2022-03-07 19:29:00|100035|99984.6|100038|99987.6|100040|99989.6|100033|99982.7|40
1646681350000|2022-03-07 19:29:10|100037|99987.1|100036|99986.3|100045|99995.2|100036|99986.3|64
1646681360000|2022-03-07 19:29:20|100036|99986.1|100036|99986.4|100044|99994|100033|99983.2|59
1646681370000|2022-03-07 19:29:30|100037|99986.7|100041|99991.2|100043|99992.6|100035|99985.2|45
1646681380000|2022-03-07 19:29:40|100042|99991.5|100039|99989.3|100043|99993|100036|99985.9|59
1646681390000|2022-03-07 19:29:50|100040|99990.1|100041|99990.7|100041|99991.3|100033|99983.4|63
1646681400000|2022-03-07 19:30:00|100040|99990.2|100043|99992.9|100046|99996.2|100038|99987.9|59
1646681410000|2022-03-07 19:30:10|100042|99992.3|100057|100007|100071|100014|100042|99992.3|77
1646681420000|2022-03-07 19:30:20|100056|100006|100058|100008|100062|100010|100051|99991.6|66
1646681430000|2022-03-07 19:30:30|100057|100007|100055|100005|100061|100011|100052|100002|68
1646681440000|2022-03-07 19:30:40|100058|100008|100060|100010|100061|100011|100053|100003|50
1646681450000|2022-03-07 19:30:50|100060|100010|100058|100008|100060|100010|100052|100002|45
1646681460000|2022-03-07 19:31:00|100057|100007|100057|100007|100061|100011|100049|99999.2|58
1646681470000|2022-03-07 19:31:10|100057|100007|100061|100011|100063|100013|100054|100004|55
1646681480000|2022-03-07 19:31:20|100062|100012|100062|100012|100067|100017|100060|100010|72
1646681490000|2022-03-07 19:31:30|100064|100014|100068|100018|100068|100018|100058|100008|41
1646681500000|2022-03-07 19:31:40|100069|100019|100060|100010|100070|100020|100056|99996.1|64
1646681510000|2022-03-07 19:31:50|100061|100011|100067|100017|100068|100018|100060|100010|48
1646681520000|2022-03-07 19:32:00|100066|100016|100067|100017|100068|100018|100063|100013|50
1646681530000|2022-03-07 19:32:10|100067|100017|100061|100011|100070|100020|100059|100009|60
1646681540000|2022-03-07 19:32:20|100060|100010|100058|100008|100064|100014|100056|100006|64
1646681550000|2022-03-07 19:32:30|100058|100008|100064|100014|100064|100014|100057|100007|57
1646681560000|2022-03-07 19:32:40|100064|100014|100057|100007|100064|100014|100053|100003|52
1646681570000|2022-03-07 19:32:50|100056|100006|100060|100010|100064|100014|100055|100005|63
1646681580000|2022-03-07 19:33:00|100060|100010|100061|100011|100066|100016|100059|100009|65
1646681590000|2022-03-07 19:33:10|100061|100011|100060|100010|100065|100015|100060|100010|62
1646681600000|2022-03-07 19:33:20|100061|100011|100068|100018|100071|100021|100059|100009|63
1646681610000|2022-03-07 19:33:30|100066|100016|100082|100032|100109|100044|100066|100016|71
1646681620000|2022-03-07 19:33:40|100085|100035|100090|100040|100096|100042|100080|100022|60
1646681630000|2022-03-07 19:33:50|100090|100040|100097|100047|100105|100047|100090|100027|51
1646681640000|2022-03-07 19:34:00|100096|100046|100112|100040|100112|100054|100094|100032|59
1646681650000|2022-03-07 19:34:10|100112|100040|100104|100054|100112|100057|100094|100035|54
1646681660000|2022-03-07 19:34:20|100102|100052|100111|100061|100114|100064|100100|100050|42
1646681670000|2022-03-07 19:34:30|100108|100058|100108|100058|100116|100066|100102|100052|64
1646681680000|2022-03-07 19:34:40|100108|100058|100116|100066|100116|100066|100106|100056|53
1646681690000|2022-03-07 19:34:50|100114|100064|100108|100058|100116|100066|100108|100058|56
1646681700000|2022-03-07 19:35:00|100108|100058|100117|100067|100126|100076|100108|100058|70
1646681710000|2022-03-07 19:35:10|100121|100071|100121|100071|100126|100076|100112|100062|69
1646681720000|2022-03-07 19:35:20|100120|100070|100146|100096|100146|100096|100114|100064|67
1646681730000|2022-03-07 19:35:30|100154|100083|100169|100119|100170|100120|100141|100081|71
1646681740000|2022-03-07 19:35:40|100168|100118|100172|100122|100174|100124|100162|100112|71
1646681750000|2022-03-07 19:35:50|100171|100121|100166|100116|100178|100128|100157|100107|67
1646681760000|2022-03-07 19:36:00|100165|100115|100167|100117|100170|100120|100159|100109|67
1646681770000|2022-03-07 19:36:10|100166|100116|100154|100104|100170|100120|100154|100104|72
1646681780000|2022-03-07 19:36:20|100156|100106|100127|100077|100157|100107|100122|100064|70
1646681790000|2022-03-07 19:36:30|100127|100077|100129|100079|100133|100082|100120|100060|68
1646681800000|2022-03-07 19:36:40|100128|100078|100133|100083|100142|100092|100118|100051|71
1646681810000|2022-03-07 19:36:50|100132|100082|100143|100093|100143|100093|100130|100080|64
1646681820000|2022-03-07 19:37:00|100139|100089|100136|100086|100142|100092|100129|100079|67
1646681830000|2022-03-07 19:37:10|100136|100086|100145|100095|100152|100098|100127|100071|72
1646681840000|2022-03-07 19:37:20|100145|100095|100145|100095|100147|100097|100135|100085|50
1646681850000|2022-03-07 19:37:30|100146|100096|100145|100095|100155|100103|100141|100081|58
1646681860000|2022-03-07 19:37:40|100147|100097|100151|100077|100151|100100|100140|100077|45
1646681870000|2022-03-07 19:37:50|100151|100074|100155|100070|100157|100077|100143|100053|54
1646681880000|2022-03-07 19:38:00|100153|100061|100148|100065|100165|100081|100148|100060|67
1646681890000|2022-03-07 19:38:10|100150|100060|100139|100089|100152|100089|100132|100052|66
1646681900000|2022-03-07 19:38:20|100138|100088|100155|100105|100163|100106|100136|100075|71
1646681910000|2022-03-07 19:38:30|100152|100102|100154|100104|100166|100106|100146|100085|64
1646681920000|2022-03-07 19:38:40|100154|100104|100151|100101|100162|100107|100150|100088|53
1646681930000|2022-03-07 19:38:50|100151|100101|100159|100109|100165|100109|100150|100092|62
1646681940000|2022-03-07 19:39:00|100158|100108|100159|100109|100161|100111|100152|100102|68
1646681950000|2022-03-07 19:39:10|100160|100110|100155|100105|100160|100110|100154|100104|47
1646681960000|2022-03-07 19:39:20|100155|100105|100139|100089|100162|100112|100139|100089|64
1646681970000|2022-03-07 19:39:30|100139|100089|100123|100073|100145|100093|100123|100066|52
1646681980000|2022-03-07 19:39:40|100122|100072|100129|100079|100143|100081|100122|100064|53
1646681990000|2022-03-07 19:39:50|100129|100079|100114|100064|100130|100080|100113|100053|58
1646682000000|2022-03-07 19:40:00|100114|100064|100123|100073|100126|100074|100110|100050|66
1646682010000|2022-03-07 19:40:10|100122|100072|100121|100071|100127|100077|100114|100064|61
1646682020000|2022-03-07 19:40:20|100122|100072|100114|100064|100122|100072|100114|100064|37
1646682030000|2022-03-07 19:40:30|100115|100065|100116|100066|100118|100068|100114|100064|42
1646682040000|2022-03-07 19:40:40|100114|100064|100097|100047|100118|100068|100093|100032|56
1646682050000|2022-03-07 19:40:50|100096|100046|100107|100033|100109|100048|100092|100030|48
1646682060000|2022-03-07 19:41:00|100108|100031|100109|100059|100120|100060|100094|100028|62
1646682070000|2022-03-07 19:41:10|100109|100059|100117|100043|100121|100059|100105|100041|55
1646682080000|2022-03-07 19:41:20|100115|100040|100095|100045|100115|100055|100093|100029|61
1646682090000|2022-03-07 19:41:30|100105|100033|100103|100053|100112|100053|100094|100032|56
1646682100000|2022-03-07 19:41:40|100103|100053|100106|100056|100117|100056|100102|100037|56
1646682110000|2022-03-07 19:41:50|100106|100056|100103|100053|100106|100056|100102|100052|20
1646682120000|2022-03-07 19:42:00|100103|100053|100103|100053|100104|100054|100102|100052|30
1646682130000|2022-03-07 19:42:10|100102|100052|100113|100063|100118|100068|100102|100043|43
1646682140000|2022-03-07 19:42:20|100114|100064|100142|100092|100149|100092|100112|100054|62
1646682150000|2022-03-07 19:42:30|100141|100091|100124|100074|100167|100103|100121|100071|64
1646682160000|2022-03-07 19:42:40|100123|100073|100119|100069|100124|100074|100117|100067|57
1646682170000|2022-03-07 19:42:50|100120|100070|100109|100059|100120|100070|100109|100059|49
1646682180000|2022-03-07 19:43:00|100108|100058|100115|100065|100120|100070|100107|100057|40
1646682190000|2022-03-07 19:43:10|100116|100066|100118|100068|100125|100075|100116|100066|59
1646682200000|2022-03-07 19:43:20|100118|100068|100118|100068|100120|100070|100113|100063|50
1646682210000|2022-03-07 19:43:30|100118|100068|100115|100065|100119|100069|100113|100063|42
1646682220000|2022-03-07 19:43:40|100117|100067|100120|100070|100120|100070|100111|100061|45
1646682230000|2022-03-07 19:43:50|100120|100070|100114|100064|100126|100076|100114|100064|62
1646682240000|2022-03-07 19:44:00|100116|100066|100112|100062|100120|100066|100103|100049|61
1646682250000|2022-03-07 19:44:10|100113|100063|100109|100059|100113|100063|100106|100056|55
1646682260000|2022-03-07 19:44:20|100108|100058|100102|100052|100109|100059|100102|100052|44
1646682270000|2022-03-07 19:44:30|100099|100049|100100|100050|100101|100051|100094|100044|55
1646682280000|2022-03-07 19:44:40|100101|100051|100105|100055|100109|100059|100098|100048|51
1646682290000|2022-03-07 19:44:50|100105|100055|100111|100061|100114|100064|100105|100055|55
1646682300000|2022-03-07 19:45:00|100111|100061|100113|100063|100113|100063|100103|100053|46
1646682310000|2022-03-07 19:45:10|100113|100063|100119|100069|100125|100069|100111|100054|45
1646682320000|2022-03-07 19:45:20|100120|100070|100101|100051|100120|100070|100099|100049|67
1646682330000|2022-03-07 19:45:30|100100|100050|100112|100062|100120|100062|100093|100036|60
1646682340000|2022-03-07 19:45:40|100111|100061|100112|100062|100112|100062|100104|100054|57
1646682350000|2022-03-07 19:45:50|100112|100062|100109|100059|100112|100062|100106|100056|46
1646682360000|2022-03-07 19:46:00|100110|100060|100107|100057|100110|100060|100106|100056|50
1646682370000|2022-03-07 19:46:10|100107|100057|100094|100044|100110|100058|100094|100032|46
1646682380000|2022-03-07 19:46:20|100094|100044|100081|100031|100102|100045|100080|100017|73
1646682390000|2022-03-07 19:46:30|100091|100020|100088|100038|100102|100040|100080|100019|68
1646682400000|2022-03-07 19:46:40|100088|100038|100107|100057|100109|100059|100088|100034|69
1646682410000|2022-03-07 19:46:50|100108|100058|100112|100062|100113|100063|100102|100052|61
1646682420000|2022-03-07 19:47:00|100112|100062|100130|100080|100144|100086|100111|100061|65
1646682430000|2022-03-07 19:47:10|100131|100081|100127|100077|100132|100082|100126|100076|57
1646682440000|2022-03-07 19:47:20|100127|100077|100123|100073|100129|100079|100120|100070|54
1646682450000|2022-03-07 19:47:30|100123|100073|100119|100069|100128|100078|100118|100068|57
1646682460000|2022-03-07 19:47:40|100119|100069|100126|100076|100127|100077|100114|100064|70
1646682470000|2022-03-07 19:47:50|100126|100076|100131|100081|100134|100084|100125|100075|59
1646682480000|2022-03-07 19:48:00|100131|100081|100129|100079|100134|100082|100123|100063|62
1646682490000|2022-03-07 19:48:10|100128|100078|100128|100078|100134|100080|100122|100062|55
1646682500000|2022-03-07 19:48:20|100126|100076|100118|100068|100134|100077|100117|100054|60
1646682510000|2022-03-07 19:48:30|100118|100068|100118|100068|100122|100072|100116|100066|57
1646682520000|2022-03-07 19:48:40|100121|100071|100114|100064|100134|100076|100113|100058|62
1646682530000|2022-03-07 19:48:50|100113|100063|100127|100077|100137|100077|100110|100057|57
1646682540000|2022-03-07 19:49:00|100126|100076|100125|100075|100131|100081|100123|100073|61
1646682550000|2022-03-07 19:49:10|100126|100076|100115|100065|100135|100076|100113|100057|56
1646682560000|2022-03-07 19:49:20|100116|100066|100114|100064|100129|100068|100110|100055|49
1646682570000|2022-03-07 19:49:30|100115|100065|100105|100055|100131|100068|100105|100052|62
1646682580000|2022-03-07 19:49:40|100105|100055|100109|100059|100118|100060|100104|100044|53
1646682590000|2022-03-07 19:49:50|100119|100047|100099|100049|100119|100054|100093|100032|55
1646682600000|2022-03-07 19:50:00|100100|100050|100105|100034|100106|100051|100090|100029|64
1646682610000|2022-03-07 19:50:10|100104|100033|100096|100046|100104|100046|100080|100021|64
1646682620000|2022-03-07 19:50:20|100093|100043|100101|100051|100108|100054|100092|100030|60
1646682630000|2022-03-07 19:50:30|100101|100051|100116|100040|100119|100060|100096|100038|69
1646682640000|2022-03-07 19:50:40|100106|100056|100109|100059|100120|100064|100101|100041|59
1646682650000|2022-03-07 19:50:50|100111|100061|100102|100052|100114|100061|100097|100038|65
1646682660000|2022-03-07 19:51:00|100103|100053|100110|100060|100123|100064|100101|100047|71
1646682670000|2022-03-07 19:51:10|100108|100058|100119|100069|100122|100072|100108|100058|58
1646682680000|2022-03-07 19:51:20|100119|100069|100118|100068|100129|100072|100116|100054|67
1646682690000|2022-03-07 19:51:30|100117|100067|100117|100067|100130|100071|100116|100049|54
1646682700000|2022-03-07 19:51:40|100117|100067|100125|100075|100132|100082|100117|100067|54
1646682710000|2022-03-07 19:51:50|100125|100075|100124|100074|100128|100078|100123|100073|43
1646682720000|2022-03-07 19:52:00|100122|100072|100126|100076|100128|100078|100122|100072|51
1646682730000|2022-03-07 19:52:10|100126|100076|100139|100089|100140|100090|100120|100070|66
1646682740000|2022-03-07 19:52:20|100138|100088|100156|100085|100158|100096|100137|100082|61
1646682750000|2022-03-07 19:52:30|100144|100094|100142|100092|100161|100100|100139|100076|73
1646682760000|2022-03-07 19:52:40|100139|100089|100154|100083|100159|100099|100139|100072|66
1646682770000|2022-03-07 19:52:50|100154|100095|100160|100083|100164|100105|100144|100082|55
1646682780000|2022-03-07 19:53:00|100160|100083|100142|100092|100160|100099|100142|100075|58
1646682790000|2022-03-07 19:53:10|100141|100091|100148|100098|100163|100102|100136|100073|64
1646682800000|2022-03-07 19:53:20|100158|100087|100158|100087|100160|100099|100143|100083|62
1646682810000|2022-03-07 19:53:30|100147|100097|100149|100099|100158|100101|100143|100084|63
1646682820000|2022-03-07 19:53:40|100148|100098|100152|100102|100162|100104|100148|100089|59
1646682830000|2022-03-07 19:53:50|100152|100102|100151|100101|100155|100105|100150|100100|39
1646682840000|2022-03-07 19:54:00|100151|100101|100159|100088|100159|100104|100148|100085|41
1646682850000|2022-03-07 19:54:10|100147|100097|100153|100103|100165|100108|100147|100088|47
1646682860000|2022-03-07 19:54:20|100154|100104|100161|100111|100167|100111|100152|100095|50
1646682870000|2022-03-07 19:54:30|100161|100111|100166|100116|100170|100120|100160|100110|55
1646682880000|2022-03-07 19:54:40|100164|100114|100160|100110|100166|100116|100158|100108|59
1646682890000|2022-03-07 19:54:50|100160|100110|100164|100114|100167|100114|100153|100080|62
1646682900000|2022-03-07 19:55:00|100162|100112|100166|100116|100169|100119|100161|100111|54
1646682910000|2022-03-07 19:55:10|100165|100115|100166|100116|100169|100119|100164|100114|52
1646682920000|2022-03-07 19:55:20|100166|100116|100167|100117|100171|100121|100165|100115|63
1646682930000|2022-03-07 19:55:30|100165|100115|100166|100116|100170|100120|100165|100115|62
1646682940000|2022-03-07 19:55:40|100166|100116|100159|100109|100187|100129|100157|100096|66
1646682950000|2022-03-07 19:55:50|100158|100108|100174|100124|100187|100127|100158|100101|70
1646682960000|2022-03-07 19:56:00|100171|100121|100175|100098|100187|100126|100166|100092|71
1646682970000|2022-03-07 19:56:10|100167|100117|100178|100099|100183|100120|100167|100096|73
1646682980000|2022-03-07 19:56:20|100178|100095|100178|100092|100189|100119|100167|100089|68
1646682990000|2022-03-07 19:56:30|100170|100094|100177|100098|100185|100106|100156|100087|76
1646683000000|2022-03-07 19:56:40|100177|100097|100175|100125|100193|100132|100167|100096|73
1646683010000|2022-03-07 19:56:50|100173|100123|100176|100126|100191|100130|100173|100112|63
1646683020000|2022-03-07 19:57:00|100178|100128|100186|100113|100191|100129|100173|100111|69
1646683030000|2022-03-07 19:57:10|100175|100125|100183|100109|100192|100128|100173|100107|59
1646683040000|2022-03-07 19:57:20|100172|100122|100176|100126|100194|100130|100172|100109|45
1646683050000|2022-03-07 19:57:30|100187|100116|100177|100127|100195|100138|100176|100108|72
1646683060000|2022-03-07 19:57:40|100178|100128|100178|100128|100193|100133|100177|100113|43
1646683070000|2022-03-07 19:57:50|100177|100127|100179|100129|100181|100131|100177|100127|39
1646683080000|2022-03-07 19:58:00|100180|100130|100235|100185|100250|100187|100180|100123|73
1646683090000|2022-03-07 19:58:10|100234|100184|100288|100216|100294|100225|100234|100177|77
1646683100000|2022-03-07 19:58:20|100279|100229|100315|100243|100335|100270|100279|100214|76
1646683110000|2022-03-07 19:58:30|100320|100248|100323|100250|100334|100272|100298|100218|72
1646683120000|2022-03-07 19:58:40|100324|100248|100300|100250|100325|100260|100296|100224|78
1646683130000|2022-03-07 19:58:50|100297|100247|100312|100242|100324|100263|100280|100220|78
1646683140000|2022-03-07 19:59:00|100301|100251|100311|100237|100314|100255|100284|100216|77
1646683150000|2022-03-07 19:59:10|100309|100235|100302|100252|100326|100265|100289|100222|77
1646683160000|2022-03-07 19:59:20|100300|100250|100309|100259|100311|100260|100296|100230|72
1646683170000|2022-03-07 19:59:30|100308|100258|100307|100257|100309|100259|100295|100234|59
1646683180000|2022-03-07 19:59:40|100306|100256|100303|100253|100339|100279|100303|100253|73
1646683190000|2022-03-07 19:59:50|100303|100253|100309|100259|100335|100277|100300|100250|72
1646683200000|2022-03-07 20:00:00|100309|100259|100288|100238|100309|100259|100279|100220|67
1646683210000|2022-03-07 20:00:10|100288|100238|100312|100262|100312|100262|100287|100237|64
1646683220000|2022-03-07 20:00:20|100310|100260|100307|100257|100317|100267|100296|100246|68
1646683230000|2022-03-07 20:00:30|100308|100258|100308|100258|100313|100263|100305|100255|54
1646683240000|2022-03-07 20:00:40|100308|100258|100310|100260|100310|100260|100302|100252|46
1646683250000|2022-03-07 20:00:50|100308|100258|100302|100252|100308|100258|100301|100251|54
1646683260000|2022-03-07 20:01:00|100302|100252|100298|100248|100304|100254|100298|100248|51
1646683270000|2022-03-07 20:01:10|100298|100248|100304|100254|100320|100258|100297|100234|61
1646683280000|2022-03-07 20:01:20|100305|100255|100285|100235|100312|100258|100285|100235|52
1646683290000|2022-03-07 20:01:30|100286|100236|100280|100230|100301|100241|100279|100220|61
1646683300000|2022-03-07 20:01:40|100282|100232|100292|100216|100298|100234|100279|100216|61
1646683310000|2022-03-07 20:01:50|100292|100216|100303|100227|100309|100247|100280|100215|67
1646683320000|2022-03-07 20:02:00|100303|100226|100309|100222|100310|100239|100288|100215|74
1646683330000|2022-03-07 20:02:10|100308|100223|100303|100231|100311|100234|100302|100220|46
1646683340000|2022-03-07 20:02:20|100293|100243|100298|100221|100307|100243|100291|100216|47
1646683350000|2022-03-07 20:02:30|100295|100217|100301|100223|100303|100227|100277|100207|58
1646683360000|2022-03-07 20:02:40|100300|100223|100298|100220|100302|100238|100288|100213|61
1646683370000|2022-03-07 20:02:50|100298|100220|100297|100221|100298|100237|100286|100214|46
1646683380000|2022-03-07 20:03:00|100297|100221|100300|100223|100305|100239|100289|100217|52
1646683390000|2022-03-07 20:03:10|100300|100223|100301|100229|100313|100248|100287|100219|55
1646683400000|2022-03-07 20:03:20|100302|100226|100288|100206|100308|100245|100281|100206|56
1646683410000|2022-03-07 20:03:30|100286|100209|100289|100204|100297|100235|100274|100204|71
1646683420000|2022-03-07 20:03:40|100286|100216|100274|100224|100297|100233|100274|100208|49
1646683430000|2022-03-07 20:03:50|100284|100212|100282|100232|100294|100233|100273|100200|55
1646683440000|2022-03-07 20:04:00|100280|100230|100303|100228|100304|100245|100280|100228|57
1646683450000|2022-03-07 20:04:10|100303|100228|100299|100249|100312|100250|100284|100214|54
1646683460000|2022-03-07 20:04:20|100297|100247|100298|100248|100306|100249|100294|100236|42
1646683470000|2022-03-07 20:04:30|100298|100248|100287|100237|100300|100250|100286|100229|56
1646683480000|2022-03-07 20:04:40|100289|100239|100292|100242|100293|100243|100280|100230|58
1646683490000|2022-03-07 20:04:50|100292|100242|100284|100234|100293|100243|100283|100233|44
1646683500000|2022-03-07 20:05:00|100283|100233|100275|100225|100290|100240|100271|100221|70
1646683510000|2022-03-07 20:05:10|100274|100224|100272|100222|100280|100225|100269|100210|59
1646683520000|2022-03-07 20:05:20|100272|100222|100274|100224|100282|100227|100271|100212|64
1646683530000|2022-03-07 20:05:30|100274|100224|100269|100219|100285|100226|100266|100214|66
1646683540000|2022-03-07 20:05:40|100268|100218|100259|100209|100278|100221|100259|100200|70
1646683550000|2022-03-07 20:05:50|100260|100210|100236|100186|100260|100210|100233|100173|70
1646683560000|2022-03-07 20:06:00|100247|100170|100236|100186|100254|100193|100230|100169|71
1646683570000|2022-03-07 20:06:10|100236|100186|100260|100184|100266|100204|100236|100176|61
1646683580000|2022-03-07 20:06:20|100259|100184|100249|100199|100263|100202|100242|100177|61
1646683590000|2022-03-07 20:06:30|100249|100199|100257|100182|100266|100208|100246|100179|57
1646683600000|2022-03-07 20:06:40|100246|100196|100245|100195|100257|100200|100242|100182|52
1646683610000|2022-03-07 20:06:50|100244|100194|100240|100190|100262|100196|100238|100174|58
1646683620000|2022-03-07 20:07:00|100251|100178|100233|100183|100254|100190|100231|100169|51
1646683630000|2022-03-07 20:07:10|100233|100183|100232|100182|100234|100184|100232|100182|31
1646683640000|2022-03-07 20:07:20|100244|100170|100243|100193|100257|100195|100234|100170|43
1646683650000|2022-03-07 20:07:30|100244|100194|100234|100184|100251|100194|100232|100168|51
1646683660000|2022-03-07 20:07:40|100233|100183|100229|100179|100243|100184|100229|100172|48
1646683670000|2022-03-07 20:07:50|100229|100179|100227|100177|100231|100181|100217|100167|56
1646683680000|2022-03-07 20:08:00|100227|100177|100235|100185|100238|100188|100226|100176|53
1646683690000|2022-03-07 20:08:10|100235|100185|100234|100184|100235|100185|100230|100180|50
1646683700000|2022-03-07 20:08:20|100234|100184|100252|100202|100252|100202|100233|100183|45
1646683710000|2022-03-07 20:08:30|100250|100200|100259|100209|100260|100210|100250|100200|59
1646683720000|2022-03-07 20:08:40|100258|100208|100258|100208|100261|100211|100257|100207|47
1646683730000|2022-03-07 20:08:50|100256|100206|100265|100215|100266|100216|100256|100206|43
1646683740000|2022-03-07 20:09:00|100265|100215|100264|100214|100267|100217|100262|100212|43
1646683750000|2022-03-07 20:09:10|100264|100214|100262|100212|100264|100214|100262|100212|30
1646683760000|2022-03-07 20:09:20|100262|100212|100250|100200|100263|100213|100248|100198|35
1646683770000|2022-03-07 20:09:30|100249|100199|100238|100188|100249|100199|100236|100186|48
1646683780000|2022-03-07 20:09:40|100237|100187|100222|100172|100242|100187|100221|100162|49
1646683790000|2022-03-07 20:09:50|100221|100171|100216|100166|100226|100171|100210|100155|47
1646683800000|2022-03-07 20:10:00|100216|100166|100236|100163|100236|100175|100216|100163|53
1646683810000|2022-03-07 20:10:10|100236|100163|100232|100182|100236|100183|100220|100161|65
1646683820000|2022-03-07 20:10:20|100232|100182|100240|100190|100244|100194|100232|100182|61
1646683830000|2022-03-07 20:10:30|100240|100190|100241|100191|100245|100195|100240|100190|50
1646683840000|2022-03-07 20:10:40|100241|100191|100241|100191|100242|100192|100240|100190|41
1646683850000|2022-03-07 20:10:50|100241|100191|100250|100200|100254|100204|100241|100191|58
1646683860000|2022-03-07 20:11:00|100249|100199|100240|100190|100250|100200|100236|100186|62
1646683870000|2022-03-07 20:11:10|100241|100191|100243|100193|100246|100196|100241|100191|51
1646683880000|2022-03-07 20:11:20|100243|100193|100236|100186|100243|100193|100236|100186|39
1646683890000|2022-03-07 20:11:30|100237|100187|100226|100176|100237|100187|100226|100176|53
1646683900000|2022-03-07 20:11:40|100226|100176|100225|100175|100229|100179|100222|100172|58
1646683910000|2022-03-07 20:11:50|100224|100174|100230|100180|100230|100180|100224|100174|58
1646683920000|2022-03-07 20:12:00|100230|100180|100229|100179|100237|100187|100227|100177|58
1646683930000|2022-03-07 20:12:10|100228|100178|100233|100183|100238|100188|100225|100175|53
1646683940000|2022-03-07 20:12:20|100233|100183|100235|100185|100242|100192|100233|100183|61
1646683950000|2022-03-07 20:12:30|100236|100186|100232|100182|100237|100187|100229|100179|56
1646683960000|2022-03-07 20:12:40|100231|100181|100226|100176|100237|100187|100225|100175|60
1646683970000|2022-03-07 20:12:50|100226|100176|100214|100164|100227|100177|100205|100150|56
1646683980000|2022-03-07 20:13:00|100214|100164|100207|100157|100219|100164|100203|100128|52
1646683990000|2022-03-07 20:13:10|100208|100158|100205|100155|100208|100158|100201|100151|36
1646684000000|2022-03-07 20:13:20|100202|100152|100195|100145|100214|100154|100192|100130|65
1646684010000|2022-03-07 20:13:30|100195|100145|100195|100145|100208|100148|100194|100134|38
1646684020000|2022-03-07 20:13:40|100195|100145|100191|100141|100203|100146|100189|100121|35
1646684030000|2022-03-07 20:13:50|100191|100141|100190|100140|100210|100145|100189|100128|45
1646684040000|2022-03-07 20:14:00|100189|100139|100191|100141|100206|100145|100187|100124|42
1646684050000|2022-03-07 20:14:10|100191|100141|100187|100137|100198|100142|100183|100122|47
1646684060000|2022-03-07 20:14:20|100187|100137|100180|100130|100187|100137|100180|100130|50
1646684070000|2022-03-07 20:14:30|100180|100130|100182|100132|100183|100133|100179|100129|36
1646684080000|2022-03-07 20:14:40|100182|100132|100180|100130|100182|100132|100179|100129|30
1646684090000|2022-03-07 20:14:50|100179|100129|100180|100130|100181|100131|100179|100129|16
1646684100000|2022-03-07 20:15:00|100180|100130|100170|100120|100182|100132|100168|100118|46
1646684110000|2022-03-07 20:15:10|100169|100119|100181|100131|100183|100133|100169|100119|57
1646684120000|2022-03-07 20:15:20|100182|100132|100182|100132|100184|100134|100179|100129|48
1646684130000|2022-03-07 20:15:30|100183|100133|100182|100132|100184|100134|100180|100130|42
1646684140000|2022-03-07 20:15:40|100182|100132|100183|100133|100197|100136|100180|100120|51
1646684150000|2022-03-07 20:15:50|100181|100131|100179|100129|100184|100134|100176|100126|61
1646684160000|2022-03-07 20:16:00|100179|100129|100185|100135|100188|100138|100179|100129|50
1646684170000|2022-03-07 20:16:10|100185|100135|100192|100142|100194|100144|100185|100135|56
1646684180000|2022-03-07 20:16:20|100192|100142|100204|100154|100205|100155|100191|100141|57
1646684190000|2022-03-07 20:16:30|100204|100154|100187|100137|100204|100154|100185|100135|62
1646684200000|2022-03-07 20:16:40|100188|100138|100183|100112|100188|100138|100171|100105|59
1646684210000|2022-03-07 20:16:50|100183|100112|100175|100125|100183|100126|100169|100108|48
1646684220000|2022-03-07 20:17:00|100175|100125|100191|100114|100192|100129|100173|100113|50
1646684230000|2022-03-07 20:17:10|100188|100115|100184|100134|100192|100134|100178|100112|41
1646684240000|2022-03-07 20:17:20|100184|100134|100190|100140|100198|100142|100183|100120|61
1646684250000|2022-03-07 20:17:30|100190|100140|100184|100134|100190|100140|100184|100134|47
1646684260000|2022-03-07 20:17:40|100184|100134|100190|100140|100195|100140|100180|100116|42
1646684270000|2022-03-07 20:17:50|100190|100140|100183|100133|100197|100140|100183|100122|34
1646684280000|2022-03-07 20:18:00|100184|100134|100164|100114|100194|100134|100159|100097|67
1646684290000|2022-03-07 20:18:10|100162|100112|100190|100114|100192|100129|100162|100102|64
1646684300000|2022-03-07 20:18:20|100188|100116|100177|100127|100194|100133|100176|100114|54
1646684310000|2022-03-07 20:18:30|100187|100116|100180|100103|100194|100129|100167|100100|60
1646684320000|2022-03-07 20:18:40|100181|100101|100162|100112|100181|100118|100160|100093|64
1646684330000|2022-03-07 20:18:50|100159|100109|100154|100104|100171|100109|100153|100087|61
1646684340000|2022-03-07 20:19:00|100154|100104|100151|100101|100156|100106|100148|100098|51
1646684350000|2022-03-07 20:19:10|100150|100100|100145|100095|100162|100104|100143|100083|57
1646684360000|2022-03-07 20:19:20|100145|100095|100159|100109|100161|100111|100139|100089|75
1646684370000|2022-03-07 20:19:30|100158|100108|100156|100106|100166|100116|100155|100105|62
1646684380000|2022-03-07 20:19:40|100156|100106|100157|100107|100159|100109|100153|100103|59
1646684390000|2022-03-07 20:19:50|100160|100110|100156|100106|100161|100111|100151|100101|58
1646684400000|2022-03-07 20:20:00|100156|100106|100154|100104|100169|100113|100154|100097|62
1646684410000|2022-03-07 20:20:10|100156|100106|100151|100101|100156|100106|100149|100099|59
1646684420000|2022-03-07 20:20:20|100151|100101|100144|100094|100154|100104|100143|100093|70
1646684430000|2022-03-07 20:20:30|100143|100093|100143|100093|100145|100095|100143|100093|38
1646684440000|2022-03-07 20:20:40|100142|100092|100142|100092|100142|100092|100137|100087|54
1646684450000|2022-03-07 20:20:50|100141|100091|100141|100091|100146|100096|100136|100086|70
1646684460000|2022-03-07 20:21:00|100142|100092|100150|100100|100153|100103|100142|100092|58
1646684470000|2022-03-07 20:21:10|100149|100099|100147|100097|100149|100099|100142|100092|54
1646684480000|2022-03-07 20:21:20|100147|100097|100151|100101|100151|100101|100147|100097|48
1646684490000|2022-03-07 20:21:30|100151|100101|100152|100102|100153|100103|100149|100099|34
1646684500000|2022-03-07 20:21:40|100152|100102|100152|100102|100159|100109|100151|100101|49
1646684510000|2022-03-07 20:21:50|100152|100102|100154|100104|100155|100105|100149|100099|53
1646684520000|2022-03-07 20:22:00|100153|100103|100148|100098|100153|100103|100144|100094|63
1646684530000|2022-03-07 20:22:10|100148|100098|100149|100099|100150|100100|100144|100094|49
1646684540000|2022-03-07 20:22:20|100150|100100|100149|100099|100150|100100|100149|100099|35
1646684550000|2022-03-07 20:22:30|100149|100099|100145|100095|100149|100099|100142|100092|55
1646684560000|2022-03-07 20:22:40|100145|100095|100143|100093|100146|100096|100143|100093|47
1646684570000|2022-03-07 20:22:50|100143|100093|100136|100086|100146|100096|100136|100086|57
1646684580000|2022-03-07 20:23:00|100137|100087|100144|100094|100148|100098|100137|100087|69
1646684590000|2022-03-07 20:23:10|100142|100092|100146|100096|100146|100096|100140|100090|59
1646684600000|2022-03-07 20:23:20|100146|100096|100141|100091|100146|100096|100140|100090|55
1646684610000|2022-03-07 20:23:30|100142|100092|100142|100092|100144|100094|100140|100090|44
1646684620000|2022-03-07 20:23:40|100142|100092|100141|100091|100144|100094|100138|100088|49
1646684630000|2022-03-07 20:23:50|100141|100091|100140|100090|100147|100097|100140|100090|52
1646684640000|2022-03-07 20:24:00|100141|100091|100142|100092|100147|100097|100141|100091|57
1646684650000|2022-03-07 20:24:10|100142|100092|100143|100093|100143|100093|100141|100091|42
1646684660000|2022-03-07 20:24:20|100142|100092|100145|100095|100149|100099|100138|100088|55
1646684670000|2022-03-07 20:24:30|100139|100089|100143|100093|100143|100093|100139|100089|63
1646684680000|2022-03-07 20:24:40|100143|100093|100142|100092|100148|100098|100140|100090|53
1646684690000|2022-03-07 20:24:50|100142|100092|100142|100092|100142|100092|100138|100088|63
1646684700000|2022-03-07 20:25:00|100143|100093|100137|100087|100143|100093|100137|100087|63
1646684710000|2022-03-07 20:25:10|100137|100087|100129|100079|100140|100090|100124|100074|66
1646684720000|2022-03-07 20:25:20|100129|100079|100122|100072|100130|100080|100122|100072|50
1646684730000|2022-03-07 20:25:30|100122|100072|100114|100064|100127|100077|100113|100063|53
1646684740000|2022-03-07 20:25:40|100114|100064|100103|100053|100115|100065|100103|100053|62
1646684750000|2022-03-07 20:25:50|100104|100054|100112|100062|100121|100071|100102|100052|64
1646684760000|2022-03-07 20:26:00|100111|100061|100098|100048|100112|100062|100098|100048|55
1646684770000|2022-03-07 20:26:10|100099|100049|100103|100053|100105|100055|100098|100048|61
1646684780000|2022-03-07 20:26:20|100102|100052|100109|100059|100110|100060|100097|100047|49
1646684790000|2022-03-07 20:26:30|100108|100058|100101|100051|100108|100058|100098|100048|53
1646684800000|2022-03-07 20:26:40|100100|100050|100094|100044|100101|100051|100091|100041|47
1646684810000|2022-03-07 20:26:50|100095|100045|100110|100038|100110|100049|100093|100038|44
1646684820000|2022-03-07 20:27:00|100111|100037|100099|100049|100111|100055|100096|100037|63
1646684830000|2022-03-07 20:27:10|100099|100049|100096|100046|100102|100052|100096|100046|53
1646684840000|2022-03-07 20:27:20|100096|100046|100093|100043|100100|100050|100091|100041|51
1646684850000|2022-03-07 20:27:30|100093|100043|100093|100043|100094|100044|100091|100041|28
1646684860000|2022-03-07 20:27:40|100093|100043|100098|100048|100100|100050|100093|100043|39
1646684870000|2022-03-07 20:27:50|100098|100048|100097|100047|100111|100048|100095|100038|35
1646684880000|2022-03-07 20:28:00|100097|100047|100098|100048|100100|100050|100096|100046|40
1646684890000|2022-03-07 20:28:10|100099|100049|100098|100048|100100|100050|100098|100048|31
1646684900000|2022-03-07 20:28:20|100098|100048|100087|100037|100098|100048|100087|100037|38
1646684910000|2022-03-07 20:28:30|100087|100037|100094|100044|100098|100048|100086|100036|54
1646684920000|2022-03-07 20:28:40|100094|100044|100092|100042|100097|100047|100092|100042|51
1646684930000|2022-03-07 20:28:50|100093|100043|100087|100037|100097|100044|100085|100026|60
1646684940000|2022-03-07 20:29:00|100087|100037|100067|100017|100092|100037|100064|100014|58
1646684950000|2022-03-07 20:29:10|100067|100017|100074|100024|100075|100025|100066|100016|57
1646684960000|2022-03-07 20:29:20|100074|100024|100072|100022|100087|100026|100072|100012|41
1646684970000|2022-03-07 20:29:30|100071|100021|100079|100006|100085|100021|100062|100003|67
1646684980000|2022-03-07 20:29:40|100078|100007|100066|100016|100084|100017|100066|100004|32
1646684990000|2022-03-07 20:29:50|100067|100017|100092|100011|100092|100025|100067|100006|46
1646685000000|2022-03-07 20:30:00|100075.4|100025.4|100091|100020.2|100093.3|100032.1|100075.4|100015.2|42
1646685010000|2022-03-07 20:30:10|100094|100021.5|100077.1|100027.1|100095.4|100031.7|100074.3|100012.1|41
1646685020000|2022-03-07 20:30:20|100077.5|100027.5|100076.6|100026.6|100088.5|100028.1|100076.3|100017.3|22
1646685030000|2022-03-07 20:30:30|100077|100027|100082.1|100032.1|100089.9|100032.9|100076.9|100018.6|28
1646685040000|2022-03-07 20:30:40|100082.3|100032.3|100109.3|100035.5|100111.1|100043.6|100081.5|100031.5|34
1646685050000|2022-03-07 20:30:50|100107|100026.8|100097.8|100047.8|100108|100047.8|100091.3|100026.3|36
1646685060000|2022-03-07 20:31:00|100098|100048|100103.1|100053.1|100121.5|100058.1|100098|100040.7|24
1646685070000|2022-03-07 20:31:10|100103.5|100053.5|100106.9|100056.9|100107.2|100057.2|100103.1|100053.1|27
1646685080000|2022-03-07 20:31:20|100105.7|100055.7|100112.4|100062.4|100112.6|100062.6|100105.2|100055.2|34
1646685090000|2022-03-07 20:31:30|100111.7|100061.7|100114.2|100064.2|100114.4|100064.4|100111.7|100061.7|28
1646685100000|2022-03-07 20:31:40|100113.8|100063.8|100116.3|100066.3|100116.6|100066.6|100113.4|100063.4|29
1646685110000|2022-03-07 20:31:50|100116.6|100066.6|100113.2|100063.2|100123.2|100073.2|100109.7|100059.7|32
1646685120000|2022-03-07 20:32:00|100114|100064|100121.6|100071.6|100121.6|100071.6|100113.3|100063.3|29
1646685130000|2022-03-07 20:32:10|100122|100072|100124.8|100074.8|100124.8|100074.8|100121.2|100071.2|33
1646685140000|2022-03-07 20:32:20|100123.6|100073.6|100120.9|100070.9|100125|100075|100120.7|100070.7|24
1646685150000|2022-03-07 20:32:30|100121.2|100071.2|100117.2|100067.2|100121.3|100071.3|100117.2|100067.2|24
1646685160000|2022-03-07 20:32:40|100116.3|100066.3|100116.8|100066.8|100117.2|100067.2|100112.9|100062.9|30
1646685170000|2022-03-07 20:32:50|100116.6|100066.6|100116.5|100066.5|100120.5|100070.5|100116.5|100066.5|25
1646685180000|2022-03-07 20:33:00|100115.5|100065.5|100114.6|100064.6|100116.2|100066.2|100114.5|100064.5|23
1646685190000|2022-03-07 20:33:10|100114.5|100064.5|100116.5|100066.5|100116.7|100066.7|100114.2|100064.2|25
1646685200000|2022-03-07 20:33:20|100116.6|100066.6|100115.8|100065.8|100116.6|100066.6|100115.6|100065.6|24
1646685210000|2022-03-07 20:33:30|100116.1|100066.1|100124.1|100074.1|100125.4|100075.4|100115.2|100065.2|32
1646685220000|2022-03-07 20:33:40|100124|100074|100129.7|100079.7|100129.7|100079.7|100121.9|100071.9|30
1646685230000|2022-03-07 20:33:50|100129.5|100079.5|100127.8|100077.8|100129.5|100079.5|100127.4|100077.4|24
1646685240000|2022-03-07 20:34:00|100128|100078|100127.5|100077.5|100128|100078|100124.8|100074.8|29
1646685250000|2022-03-07 20:34:10|100127.4|100077.4|100121.3|100071.3|100127.7|100077.7|100119.4|100069.4|29
1646685260000|2022-03-07 20:34:20|100121.6|100071.6|100120.6|100070.6|100121.6|100071.6|100120.1|100070.1|17
1646685270000|2022-03-07 20:34:30|100120.7|100070.7|100125.4|100075.4|100126.3|100076.3|100120.1|100070.1|31
1646685280000|2022-03-07 20:34:40|100125.2|100075.2|100119.8|100069.8|100126.5|100076.5|100119.8|100069.8|18
1646685290000|2022-03-07 20:34:50|100120.3|100070.3|100122.9|100072.9|100127.2|100077.2|100117.8|100067.8|37
1646685300000|2022-03-07 20:35:00|100122.8|100072.8|100120.1|100070.1|100131|100073.1|100117.8|100056.7|34
1646685310000|2022-03-07 20:35:10|100119.8|100069.8|100126.3|100076.3|100126.9|100076.9|100119.7|100069.7|37
1646685320000|2022-03-07 20:35:20|100126.4|100076.4|100123.7|100073.7|100127.8|100077.8|100123.6|100073.6|36
1646685330000|2022-03-07 20:35:30|100126.3|100076.3|100121.9|100071.9|100126.6|100076.6|100121.3|100071.3|34
1646685340000|2022-03-07 20:35:40|100122.3|100072.3|100112.1|100062.1|100123.7|100073.7|100111.6|100061.6|38
1646685350000|2022-03-07 20:35:50|100111.9|100061.9|100111.2|100061.2|100114.8|100064.8|100109.1|100059.1|27
1646685360000|2022-03-07 20:36:00|100109.6|100059.6|100114.5|100064.5|100114.5|100064.5|100096.4|100046.4|41
1646685370000|2022-03-07 20:36:10|100115|100065|100118.7|100068.7|100119.6|100069.6|100113.9|100063.9|41
1646685380000|2022-03-07 20:36:20|100119.1|100069.1|100119.5|100069.5|100119.9|100069.9|100117.7|100067.7|23
1646685390000|2022-03-07 20:36:30|100119.6|100069.6|100104.9|100054.9|100119.9|100069.9|100102.4|100052.4|30
1646685400000|2022-03-07 20:36:40|100105.1|100055.1|100108.8|100058.8|100109.1|100059.1|100102.6|100052.6|30
1646685410000|2022-03-07 20:36:50|100108.3|100058.3|100107.2|100057.2|100108.6|100058.6|100105|100055|28
1646685420000|2022-03-07 20:37:00|100107.5|100057.5|100115.7|100065.7|100115.7|100065.7|100107.5|100057.5|29
1646685430000|2022-03-07 20:37:10|100116.7|100066.7|100112.3|100062.3|100117.1|100067.1|100112.3|100062.3|29
1646685440000|2022-03-07 20:37:20|100111.9|100061.9|100113.9|100063.9|100114|100064|100111|100061|26
1646685450000|2022-03-07 20:37:30|100114.2|100064.2|100116.5|100066.5|100116.6|100066.6|100112.9|100062.9|30
1646685460000|2022-03-07 20:37:40|100116.8|100066.8|100117.6|100067.6|100117.6|100067.6|100110.6|100060.6|28
1646685470000|2022-03-07 20:37:50|100115.4|100065.4|100118.1|100068.1|100118.1|100068.1|100115.4|100065.4|32
1646685480000|2022-03-07 20:38:00|100117.9|100067.9|100116.1|100066.1|100122.2|100072.2|100115.2|100065.2|31
1646685490000|2022-03-07 20:38:10|100116.7|100066.7|100116|100066|100117.1|100067.1|100115.3|100065.3|17
1646685500000|2022-03-07 20:38:20|100115.6|100065.6|100109|100059|100115.8|100065.8|100107.8|100057.8|24
1646685510000|2022-03-07 20:38:30|100108.9|100058.9|100111.6|100061.6|100111.6|100061.6|100103.9|100053.9|31
1646685520000|2022-03-07 20:38:40|100111|100061|100110.1|100060.1|100111.4|100061.4|100109.3|100059.3|29
1646685530000|2022-03-07 20:38:50|100110.2|100060.2|100106|100056|100110.3|100060.3|100101.6|100051.6|26
1646685540000|2022-03-07 20:39:00|100105.9|100055.9|100113.3|100063.3|100124.3|100063.3|100105.4|100048.3|33
1646685550000|2022-03-07 20:39:10|100112|100062|100110.6|100060.6|100112.7|100062.7|100109|100059|22
1646685560000|2022-03-07 20:39:20|100110.5|100060.5|100115.5|100065.5|100115.5|100065.5|100109.7|100059.7|22
1646685570000|2022-03-07 20:39:30|100115.6|100065.6|100117.5|100067.5|100117.9|100067.9|100115.2|100065.2|26
1646685580000|2022-03-07 20:39:40|100117.7|100067.7|100117.3|100067.3|100117.7|100067.7|100115.8|100065.8|19
1646685590000|2022-03-07 20:39:50|100117.4|100067.4|100119.3|100069.3|100119.8|100069.8|100117.3|100067.3|19
1646685600000|2022-03-07 20:40:00|100120.1|100070.1|100125.6|100075.6|100125.6|100075.6|100114.5|100064.5|30
1646685610000|2022-03-07 20:40:10|100135.6|100059.8|100123.6|100073.6|100135.6|100075.9|100120.7|100059.8|33
1646685620000|2022-03-07 20:40:20|100123.7|100073.7|100141.3|100091.3|100141.3|100091.3|100123.6|100073.6|36
1646685630000|2022-03-07 20:40:30|100155.3|100082.7|100128.5|100078.5|100159.5|100100.9|100123|100070.7|41
1646685640000|2022-03-07 20:40:40|100128.7|100078.7|100113.2|100063.2|100129.4|100079.4|100111.5|100061.5|28
1646685650000|2022-03-07 20:40:50|100112.9|100062.9|100125.9|100075.9|100130|100076|100112.9|100057.8|38
1646685660000|2022-03-07 20:41:00|100126.6|100076.6|100134.4|100084.4|100135.2|100085.2|100126.5|100076.5|28
1646685670000|2022-03-07 20:41:10|100134.7|100084.7|100137.7|100087.7|100138.2|100088.2|100134.7|100084.7|30
1646685680000|2022-03-07 20:41:20|100137.6|100087.6|100115.5|100065.5|100137.6|100087.6|100114.7|100057.5|37
1646685690000|2022-03-07 20:41:30|100115.3|100065.3|100116.6|100066.6|100116.8|100066.8|100112|100062|31
1646685700000|2022-03-07 20:41:40|100115.9|100065.9|100111.8|100061.8|100123.7|100073.7|100111.1|100051.7|39
1646685710000|2022-03-07 20:41:50|100111.9|100061.9|100111.4|100032.6|100111.9|100061.9|100099|100032.6|33
1646685720000|2022-03-07 20:42:00|100097.1|100047.1|100073|99998.1|100123.8|100047.1|100058.7|99972.4|41
1646685730000|2022-03-07 20:42:10|100074.2|99997.8|100059.7|99982.6|100084.4|100012.7|100046.1|99981.2|40
1646685740000|2022-03-07 20:42:20|100059.9|99987.4|100062|99978.9|100070.7|99995.7|100038.6|99958.2|44
1646685750000|2022-03-07 20:42:30|100062.8|99977.4|100048.3|99998.3|100062.8|99998.4|100042.9|99976.7|37
1646685760000|2022-03-07 20:42:40|100048.4|99998.4|100048.3|99998.3|100066.9|100007.6|100048.1|99987.5|32
1646685770000|2022-03-07 20:42:50|100048.5|99998.5|100049.9|99999.9|100055.2|99999.9|100042.7|99983.6|27
1646685780000|2022-03-07 20:43:00|100049.6|99999.6|100062|99991.8|100062.2|100005.1|100048|99991|33
1646685790000|2022-03-07 20:43:10|100048.6|99991.7|100043.5|99993.5|100059.8|100000.3|100043.5|99986.8|34
1646685800000|2022-03-07 20:43:20|100043.4|99993.4|100050.8|100000.8|100061.8|100001.6|100043.4|99983|36
1646685810000|2022-03-07 20:43:30|100051|100001|100015.2|99914.1|100062.9|100006|99996.3|99905.3|43
1646685820000|2022-03-07 20:43:40|100016|99914|100005.6|99918.3|100016.2|99925.5|100002|99913.3|42
1646685830000|2022-03-07 20:43:50|100004.8|99918.2|100003.2|99925.9|100004.8|99926.8|99999.3|99918.2|29
1646685840000|2022-03-07 20:44:00|100003.5|99926|99984.4|99934.4|100003.6|99935.4|99983.4|99920.3|39
1646685850000|2022-03-07 20:44:10|99984.7|99934.7|99986.3|99913|99999.5|99936|99976.6|99912.3|38
1646685860000|2022-03-07 20:44:20|99988.5|99911.4|99979.8|99908.7|99988.9|99921.1|99968.6|99904.3|41
1646685870000|2022-03-07 20:44:30|99979.5|99908.5|99985.2|99909.8|99987.8|99923.3|99971.3|99906|38
1646685880000|2022-03-07 20:44:40|99985.4|99910.3|99969.1|99919.1|99988.3|99927.9|99969.1|99910|42
1646685890000|2022-03-07 20:44:50|99970.1|99920.1|99959.3|99909.3|99970.1|99920.1|99959.2|99909.2|37
1646685900000|2022-03-07 20:45:00|99972.9|99897.2|99958.6|99908.6|99975.3|99912.4|99955.5|99890.7|65
1646685910000|2022-03-07 20:45:10|99958.8|99908.8|99976.5|99906.3|99977.6|99916.5|99956.8|99892.4|53
1646685920000|2022-03-07 20:45:20|99981.3|99901.4|99977.8|99903.6|99983.4|99919.4|99964.9|99901.4|61
1646685930000|2022-03-07 20:45:30|99977.9|99902.8|99968.4|99918.4|99980.1|99918.5|99963.7|99900.1|55
1646685940000|2022-03-07 20:45:40|99968.2|99918.2|99967|99896.8|99976.6|99918.2|99956.6|99890.9|41
1646685950000|2022-03-07 20:45:50|99966.7|99896.5|99974.9|99887.1|99974.9|99910.4|99957.2|99885.8|47
1646685960000|2022-03-07 20:46:00|99980.2|99879.9|99949.5|99899.5|99980.2|99903.8|99949.3|99874.2|48
1646685970000|2022-03-07 20:46:10|99949.6|99899.6|99954.5|99904.5|99962.9|99904.6|99949.5|99886.4|23
1646685980000|2022-03-07 20:46:20|99965.3|99894|99954.2|99904.2|99968.8|99906|99953.3|99890.1|36
1646685990000|2022-03-07 20:46:30|99954.3|99904.3|99976.7|99899.5|99977.4|99917.8|99954.2|99893.7|58
1646686000000|2022-03-07 20:46:40|99964.6|99914.6|99966.9|99916.9|99981.6|99918.7|99963.9|99897.7|53
1646686010000|2022-03-07 20:46:50|99978|99906.3|99971.5|99921.5|99986.7|99922|99966.2|99898.8|46
1646686020000|2022-03-07 20:47:00|99971.7|99921.7|99978.5|99928.5|99996.2|99931.1|99971.7|99901.5|41
1646686030000|2022-03-07 20:47:10|99973|99923|99977.3|99927.3|99986.5|99927.6|99970|99909.9|44
1646686040000|2022-03-07 20:47:20|99977.9|99927.9|99974.9|99875.9|99998.2|99927.9|99973.4|99861.7|65
1646686050000|2022-03-07 20:47:30|99978.3|99875.3|99971.7|99857.7|99986.2|99883.4|99970.8|99856|69
1646686060000|2022-03-07 20:47:40|99973.5|99858.1|99972.9|99866.4|99974.8|99875.9|99969.8|99855.9|39
1646686070000|2022-03-07 20:47:50|99973.6|99866.3|99978.4|99876.5|99981.8|99879.9|99970|99863.4|59
1646686080000|2022-03-07 20:48:00|99980.1|99876.7|99994.7|99890.4|100005|99898.8|99972|99875.8|72
1646686090000|2022-03-07 20:48:10|99996.4|99881.1|99991.8|99890.1|100004|99894.7|99982.5|99876.7|77
1646686100000|2022-03-07 20:48:20|99992.8|99889.1|99978.9|99862.9|99999.6|99899.6|99978.2|99862.9|78
1646686110000|2022-03-07 20:48:30|99983.1|99867.1|99971.2|99861.8|99983.1|99872.1|99961.7|99845.7|63
1646686120000|2022-03-07 20:48:40|99972.1|99862.9|99977.9|99861.9|99980.8|99867.1|99954|99851.6|63
1646686130000|2022-03-07 20:48:50|99977.7|99861.7|99978.6|99862.6|99979.8|99863.8|99972.7|99856.7|36
1646686140000|2022-03-07 20:49:00|99978.3|99862.3|99985.9|99873.3|99985.9|99875.9|99974.5|99858.5|45
1646686150000|2022-03-07 20:49:10|99985.3|99871.7|99973.3|99863.1|99990.3|99878.7|99972.9|99861.7|55
1646686160000|2022-03-07 20:49:20|99971.8|99863.5|99985|99876.4|99987.2|99876.4|99970.8|99861.6|42
1646686170000|2022-03-07 20:49:30|99982.2|99875.2|99968|99878.6|99984.4|99878.6|99967.5|99869.1|31
1646686180000|2022-03-07 20:49:40|99969.3|99876.8|99999.3|99893.6|99999.6|99894|99967.1|99875.7|50
1646686190000|2022-03-07 20:49:50|100007|99893.7|99996.3|99889.8|100012|99897.8|99982.3|99877.9|62
1646686200000|2022-03-07 20:50:00|99996.8|99890.8|99993.2|99893.9|100011|99906.4|99991.7|99889.8|62
1646686210000|2022-03-07 20:50:10|99992.4|99895.8|99989|99887|100006|99901.8|99981.8|99880.4|66
1646686220000|2022-03-07 20:50:20|99990.5|99886.5|99979.7|99883.6|99993.9|99887.1|99977.2|99873.4|46
1646686230000|2022-03-07 20:50:30|99978.6|99882.8|99981.8|99877.2|99990.1|99885.2|99971.1|99869.1|58
1646686240000|2022-03-07 20:50:40|99983.4|99875.9|99958.8|99867.7|99983.4|99877.9|99957.9|99863.2|54
1646686250000|2022-03-07 20:50:50|99960|99867.6|99964.6|99873.2|99973.1|99878.4|99955.6|99860.5|49
1646686260000|2022-03-07 20:51:00|99965.6|99873.9|99980.8|99884.4|99980.8|99891.5|99963.4|99872.6|62
1646686270000|2022-03-07 20:51:10|99980|99884.2|100015|99907.8|100015|99912.9|99972.5|99875.2|75
1646686280000|2022-03-07 20:51:20|100019|99902.7|100025|99910.8|100030|99915.7|100016|99901.2|69
1646686290000|2022-03-07 20:51:30|100025|99912.8|100031|99915.2|100038|99926|100025|99909.8|72
1646686300000|2022-03-07 20:51:40|100036|99919.7|100023|99907.1|100040|99932.1|100016|99903.3|75
1646686310000|2022-03-07 20:51:50|100022|99905.5|100030|99918.6|100037|99928.4|100018|99903.4|74
1646686320000|2022-03-07 20:52:00|100030|99918.2|100022|99924.9|100031|99932.7|100020|99916.6|65
1646686330000|2022-03-07 20:52:10|100023|99925.2|100021|99925.7|100023|99929.7|100017|99919.5|50
1646686340000|2022-03-07 20:52:20|100021|99926.1|100017|99925.2|100021|99927.5|100015|99922.2|45
1646686350000|2022-03-07 20:52:30|100016|99925.8|100011|99926.3|100019|99933.7|100011|99920|58
1646686360000|2022-03-07 20:52:40|100013|99929.9|100032|99943.3|100047|99943.3|100013|99923.9|57
1646686370000|2022-03-07 20:52:50|100042|99951|100036|99935.5|100045|99951|100034|99931.9|45
1646686380000|2022-03-07 20:53:00|100036|99933.6|100027|99944.9|100039|99952.9|100023|99933.6|54
1646686390000|2022-03-07 20:53:10|100027|99946.6|100035|99943.6|100046|99954.2|100025|99932.2|77
1646686400000|2022-03-07 20:53:20|100035|99943.3|100024|99944|100040|99952.6|100024|99937.7|47
1646686410000|2022-03-07 20:53:30|100023|99945.8|100016|99944.6|100025|99957.3|100001|99938.2|60
1646686420000|2022-03-07 20:53:40|100018|99943.6|100019|99944.1|100020|99958.6|100005|99940.5|55
1646686430000|2022-03-07 20:53:50|100019|99945.4|100007|99957|100022|99958.7|100004|99936.8|57
1646686440000|2022-03-07 20:54:00|100006|99956.5|100006|99956.5|100019|99957.9|100003|99939|53
1646686450000|2022-03-07 20:54:10|100006|99955.9|100004|99953.9|100017|99956.9|100003|99943.3|40
1646686460000|2022-03-07 20:54:20|100004|99953.7|100013|99942.6|100016|99956.2|100002|99941.8|41
1646686470000|2022-03-07 20:54:30|100012|99942.3|100013|99940.9|100014|99953.9|100002|99940.9|41
1646686480000|2022-03-07 20:54:40|100003|99952.7|100023|99932.5|100024|99955.2|100000|99923.8|63
1646686490000|2022-03-07 20:54:50|100024|99929.3|100024|99945.6|100040|99957.1|100007|99927.3|70
1646686500000|2022-03-07 20:55:00|100024|99944.9|100023|99942.6|100038|99949.3|100019|99924.3|59
1646686510000|2022-03-07 20:55:10|100023|99942.9|100024|99943.6|100028|99948.6|100023|99940.6|44
1646686520000|2022-03-07 20:55:20|100025|99942.6|100021|99943.9|100026|99949.3|100021|99942.2|29
1646686530000|2022-03-07 20:55:30|100022|99944.2|100002|99921.1|100023|99946|100002|99906.8|48
1646686540000|2022-03-07 20:55:40|100013|99916|100020|99922.8|100020|99931.9|100004|99916|50
1646686550000|2022-03-07 20:55:50|100018|99924.4|100004|99929.7|100019|99936.9|100001|99920.5|55
1646686560000|2022-03-07 20:56:00|100003|99931|99975.5|99925.5|100009|99934.3|99975.5|99925.5|47
1646686570000|2022-03-07 20:56:10|99963.6|99886|99952.2|99860.1|99982.3|99900.4|99937.3|99821.3|68
1646686580000|2022-03-07 20:56:20|99951.1|99861.2|99942|99856.5|99952|99865.2|99937|99847.8|51
1646686590000|2022-03-07 20:56:30|99943.1|99853.9|99938|99856.2|99946.3|99858.5|99933.5|99851.2|53
1646686600000|2022-03-07 20:56:40|99937.3|99856.7|99938|99857.8|99942|99860.7|99934.8|99851.1|46
1646686610000|2022-03-07 20:56:50|99939.6|99855.8|99947.7|99871.2|99953.2|99871.2|99935.8|99855.2|50
1646686620000|2022-03-07 20:57:00|99954.2|99867.3|99956.1|99880.8|99961.6|99894.6|99935.9|99859.7|44
1646686630000|2022-03-07 20:57:10|99956.9|99880.5|99920|99870|99956.9|99894.2|99915.5|99865.5|51
1646686640000|2022-03-07 20:57:20|99920.4|99870.4|99902.8|99852.8|99928.4|99870.4|99902.8|99842|74
1646686650000|2022-03-07 20:57:30|99916.3|99843|99929.9|99859.7|99930.3|99871.4|99907.6|99843|67
1646686660000|2022-03-07 20:57:40|99930|99859.8|99916.8|99866.8|99930.8|99871.1|99909.7|99847.4|63
1646686670000|2022-03-07 20:57:50|99917|99867|99929.2|99879.2|99940.1|99880.2|99917|99867|62
1646686680000|2022-03-07 20:58:00|99930.1|99880.1|99917.6|99867.6|99935.3|99880.8|99915.9|99851.2|51
1646686690000|2022-03-07 20:58:10|99927.9|99856|99844.2|99728.2|99927.9|99865.6|99843.5|99727.5|70
1646686700000|2022-03-07 20:58:20|99843.6|99727.6|99822.6|99706.6|99843.7|99727.7|99810.2|99694.2|70
1646686710000|2022-03-07 20:58:30|99821.8|99705.8|99855.7|99755.1|99859.9|99762.7|99817|99702.8|76
1646686720000|2022-03-07 20:58:40|99855.6|99754.2|99827.6|99754.9|99861.8|99789.3|99817|99739.4|74
1646686730000|2022-03-07 20:58:50|99833.6|99751.4|99808|99694.1|99833.7|99773.6|99799|99694.1|61
1646686740000|2022-03-07 20:59:00|99803.5|99699|99818.7|99734.9|99824.9|99752.7|99797.1|99692.1|73
1646686750000|2022-03-07 20:59:10|99819.5|99734.6|99829.3|99733.9|99829.6|99744.6|99815|99729.6|70
1646686760000|2022-03-07 20:59:20|99828.2|99735.7|99840.2|99757.1|99842.5|99776.4|99818.8|99726.7|79
1646686770000|2022-03-07 20:59:30|99841.3|99756.1|99827.7|99777.7|99842.4|99786.1|99818.4|99749.7|71
1646686780000|2022-03-07 20:59:40|99827.2|99777.2|99825.4|99775.4|99827.6|99777.6|99821.6|99771.6|65
1646686790000|2022-03-07 20:59:50|99825.5|99775.5|99824|99774|99832.7|99782.7|99822|99772|68
1646686800000|2022-03-07 21:00:00|99822.6|99772.6|99835.6|99785.6|99859.3|99800.1|99817.1|99772.6|41
1646686810000|2022-03-07 21:00:10|99836.6|99786.6|99841.3|99791.3|99845|99795|99834.6|99784.6|30
1646686820000|2022-03-07 21:00:20|99841|99791|99840.4|99790.4|99841.5|99791.5|99838.7|99788.7|35
1646686830000|2022-03-07 21:00:30|99841.6|99791.6|99847.3|99797.3|99866.4|99816.4|99840.7|99790.7|34
1646686840000|2022-03-07 21:00:40|99847.5|99797.5|99844.4|99794.4|99860.2|99798.5|99844.4|99787.6|33
1646686850000|2022-03-07 21:00:50|99844.8|99794.8|99840.1|99790.1|99844.8|99794.8|99834.6|99784.6|34
1646686860000|2022-03-07 21:01:00|99839.3|99789.3|99845.6|99795.6|99853.6|99803.6|99837.5|99787.5|44
1646686870000|2022-03-07 21:01:10|99846.2|99796.2|99854.8|99804.8|99859.2|99808.2|99840.6|99788|44
1646686880000|2022-03-07 21:01:20|99856.5|99806.5|99855.7|99805.7|99857.4|99807.4|99853|99803|25
1646686890000|2022-03-07 21:01:30|99855.5|99805.5|99858.3|99833.3|99872.2|99834.1|99854.9|99805|32
1646686900000|2022-03-07 21:01:40|99858.8|99833.8|99874|99824|99874.1|99836.3|99858.8|99822.5|24
1646686910000|2022-03-07 21:01:50|99873.3|99823.3|99885.1|99835.1|99893.9|99843.9|99873.3|99823.3|31
1646686920000|2022-03-07 21:02:00|99884.7|99834.7|99891.1|99841.1|99892.7|99842.7|99884.7|99834.7|28
1646686930000|2022-03-07 21:02:10|99888.7|99838.7|99951.3|99876.9|99960.1|99896|99888.7|99838.7|29
1646686940000|2022-03-07 21:02:20|99955.8|99871.4|99991.2|99875.2|99992.5|99900.6|99955.8|99865.1|42
1646686950000|2022-03-07 21:02:30|99985.6|99869.6|99984.2|99868.2|99988.1|99872.1|99979.9|99863.9|26
1646686960000|2022-03-07 21:02:40|99984.3|99868.3|99990.7|99874.7|99993.8|99877.8|99984.3|99868.3|36
1646686970000|2022-03-07 21:02:50|99991.5|99875.5|99990.3|99874.3|99992.1|99876.1|99987.8|99871.8|38
1646686980000|2022-03-07 21:03:00|99991|99875|99985.9|99869.9|99991|99875|99980.1|99864.1|34
1646686990000|2022-03-07 21:03:10|99986.4|99870.5|99985.3|99869.3|99988.3|99874.5|99983.2|99867.2|35
1646687000000|2022-03-07 21:03:20|99986.2|99870.2|99981.7|99865.7|99986.8|99870.8|99981.7|99865.7|30
1646687010000|2022-03-07 21:03:30|99981.4|99865.4|99973.2|99901.1|99994.7|99919.8|99962.7|99865.4|44
1646687020000|2022-03-07 21:03:40|99972.4|99900.8|99975.1|99902.8|99977.4|99909.2|99954.4|99895.4|37
1646687030000|2022-03-07 21:03:50|99974.4|99900|99959.6|99909.6|99976.8|99916.2|99958.2|99899.9|43
1646687040000|2022-03-07 21:04:00|99959|99909|99965.3|99915.3|99972.8|99915.3|99959|99902.6|38
1646687050000|2022-03-07 21:04:10|99965.4|99915.4|99962.9|99912.9|99975.6|99915.4|99961.9|99904|31
1646687060000|2022-03-07 21:04:20|99961.1|99911.1|99958.8|99908.8|99963|99913|99958.8|99908.8|35
1646687070000|2022-03-07 21:04:30|99959.7|99909.7|99964.1|99914.1|99965.2|99915.2|99958.1|99908.1|31
1646687080000|2022-03-07 21:04:40|99964.7|99914.7|99962.6|99912.6|99966.1|99916.1|99962.6|99912.6|30
1646687090000|2022-03-07 21:04:50|99964|99914|99967.3|99917.3|99975.7|99917.3|99962.6|99901.1|23
1646687100000|2022-03-07 21:05:00|99967.2|99917.2|99967.3|99917.3|99969.7|99919.7|99966.5|99916.5|14
1646687110000|2022-03-07 21:05:10|99967.7|99917.7|99973.6|99923.6|99973.6|99923.6|99967|99917|19
1646687120000|2022-03-07 21:05:20|99970.5|99920.5|99980.7|99930.7|99981.3|99931.3|99970.5|99920.5|31
1646687130000|2022-03-07 21:05:30|99980.5|99930.5|99989.4|99939.4|99989.4|99939.4|99980|99930|29
1646687140000|2022-03-07 21:05:40|99990.2|99940.2|99986.3|99936.3|99991|99941|99981.6|99931.6|22
1646687150000|2022-03-07 21:05:50|99986.2|99936.2|99983.5|99933.5|99986.2|99936.2|99980.1|99930.1|39
1646687160000|2022-03-07 21:06:00|99983.3|99933.3|99992.2|99942.2|99994.1|99944.1|99982.2|99932.2|41
1646687170000|2022-03-07 21:06:10|99993.5|99943.5|99994.8|99944.8|99995.7|99945.7|99992.4|99942.4|23
1646687180000|2022-03-07 21:06:20|99995|99945|99994.7|99944.7|99995|99945|99989|99939|22
1646687190000|2022-03-07 21:06:30|99994.8|99944.8|99994.9|99944.9|99995.4|99945.4|99994.2|99944.2|15
1646687200000|2022-03-07 21:06:40|99995.5|99945.5|99999.4|99949.4|99999.6|99949.6|99995.5|99945.5|17
1646687210000|2022-03-07 21:06:50|99999.8|99949.8|99997|99947|99999.8|99949.8|99996.8|99946.8|16
1646687220000|2022-03-07 21:07:00|99996.9|99946.9|99996|99946|99996.9|99946.9|99995.8|99945.8|20
1646687230000|2022-03-07 21:07:10|99995.8|99945.8|99994.4|99944.4|99996.3|99946.3|99994.4|99944.4|20
1646687240000|2022-03-07 21:07:20|99994.7|99944.7|99994.1|99944.1|99994.8|99944.8|99992.4|99942.4|14
1646687250000|2022-03-07 21:07:30|99993.4|99943.4|99989.8|99939.8|99995.5|99945.5|99989.3|99939.3|15
1646687260000|2022-03-07 21:07:40|99989.5|99939.5|99988.9|99938.9|99989.5|99939.5|99987.6|99937.6|17
1646687270000|2022-03-07 21:07:50|99989.4|99939.4|99995.2|99945.2|99996.1|99946.1|99989|99939|18
1646687280000|2022-03-07 21:08:00|99995.4|99945.4|99996.4|99946.4|99998.4|99948.4|99994.5|99944.5|22
1646687290000|2022-03-07 21:08:10|99996.5|99946.5|99995.7|99945.7|99996.8|99946.8|99995.7|99945.7|12
1646687300000|2022-03-07 21:08:20|99995.9|99945.9|99995.6|99945.6|99996.2|99946.2|99995.5|99945.5|15
1646687310000|2022-03-07 21:08:30|99995.7|99945.7|100006.2|99934.9|100006.8|99945.7|99993.8|99934.6|12
1646687320000|2022-03-07 21:08:40|100005.2|99934.4|99991.7|99941.7|100005.2|99945.1|99991.7|99934.4|11
1646687330000|2022-03-07 21:08:50|99991.5|99941.5|99991.1|99941.1|99991.9|99941.9|99989.6|99939.6|20
1646687340000|2022-03-07 21:09:00|99991.2|99941.2|99991.7|99941.7|99991.7|99941.7|99991.2|99941.2|12
1646687350000|2022-03-07 21:09:10|99991.5|99941.5|99990.5|99940.5|99991.6|99941.6|99990.5|99940.5|13
1646687360000|2022-03-07 21:09:20|99990.7|99940.7|99992.1|99942.1|99992.6|99942.6|99990.6|99940.6|13
1646687370000|2022-03-07 21:09:30|99992.5|99942.5|99991.2|99941.2|99992.5|99942.5|99990.6|99940.6|11
1646687380000|2022-03-07 21:09:40|99991.1|99941.1|99992.1|99942.1|99992.2|99942.2|99991.1|99941.1|13
1646687390000|2022-03-07 21:09:50|99992.2|99942.2|100001.9|99951.9|100003.5|99953.5|99991.3|99941.3|20
1646687400000|2022-03-07 21:10:00|100001.8|99951.8|100006.3|99956.3|100006.3|99956.3|100001.8|99951.8|20
1646687410000|2022-03-07 21:10:10|100006.2|99956.2|100031.7|99981.7|100032.3|99982.3|100006|99956|19
1646687420000|2022-03-07 21:10:20|100029.6|99979.6|100032.4|99982.4|100032.4|99982.4|100029.6|99979.6|16
1646687430000|2022-03-07 21:10:30|100032.5|99982.5|100032|99982|100032.8|99982.8|100030.4|99980.4|25
1646687440000|2022-03-07 21:10:40|100031.8|99981.8|100027.7|99977.7|100031.8|99981.8|100027.7|99977.7|11
1646687450000|2022-03-07 21:10:50|100028.2|99978.2|100020|99970|100032.7|99993.2|100018.1|99970|27
1646687460000|2022-03-07 21:11:00|100019.8|99969.8|100017.2|99967.2|100019.8|99969.8|100017.2|99967.2|17
1646687470000|2022-03-07 21:11:10|100017.5|99967.5|100017.6|99967.6|100017.8|99967.8|100017.1|99967.1|16
1646687480000|2022-03-07 21:11:20|100017.8|99967.8|100019.5|99969.5|100019.5|99969.5|100017.8|99967.8|7
1646687490000|2022-03-07 21:11:30|100019.6|99969.6|100022.4|99972.4|100022.5|99972.5|100019.6|99969.6|13
1646687500000|2022-03-07 21:11:40|100022.5|99972.5|100022.2|99972.2|100022.6|99972.6|100022|99972|8
1646687510000|2022-03-07 21:11:50|100022.3|99972.3|100021|99971|100022.3|99972.3|100021|99971|7
1646687520000|2022-03-07 21:12:00|100020.9|99970.9|100015.4|99965.4|100021.3|99971.3|100015.4|99965.4|17
1646687530000|2022-03-07 21:12:10|100015.6|99965.6|100014.9|99964.9|100016.3|99966.3|100014.2|99964.2|18
1646687540000|2022-03-07 21:12:20|100014.8|99964.8|100014.2|99964.2|100014.8|99964.8|100014.1|99964.1|9
1646687550000|2022-03-07 21:12:30|100014.1|99964.1|100013.6|99963.6|100014.4|99964.4|100013.6|99963.6|9
1646687560000|2022-03-07 21:12:40|100013.7|99963.7|100020.5|99970.5|100021.6|99971.6|100013.7|99963.7|16
1646687570000|2022-03-07 21:12:50|100020.8|99970.8|100029.4|99979.4|100029.7|99979.7|100020.8|99970.8|18
1646687580000|2022-03-07 21:13:00|100029.7|99979.7|100032.1|99982.1|100032.2|99982.2|100028.6|99978.6|27
1646687590000|2022-03-07 21:13:10|100032.6|99982.6|100025.3|99975.3|100032.6|99982.6|100025.1|99975.1|29
1646687600000|2022-03-07 21:13:20|100026.9|99976.9|100028.4|99978.4|100028.4|99978.4|100026.6|99976.6|23
1646687610000|2022-03-07 21:13:30|100027.9|99977.9|100025.9|99975.9|100027.9|99977.9|100024.8|99974.8|21
1646687620000|2022-03-07 21:13:40|100025.8|99975.8|100024.3|99974.3|100025.8|99975.8|100022.2|99972.2|20
1646687630000|2022-03-07 21:13:50|100023.5|99973.5|100024.9|99974.9|100026.9|99976.9|100023.5|99973.5|18
1646687640000|2022-03-07 21:14:00|100025.1|99975.1|100022.2|99972.2|100025.3|99975.3|100022.2|99972.2|18
1646687650000|2022-03-07 21:14:10|100023.9|99973.9|100013.2|99963.2|100026.4|99973.9|100012.5|99955.7|30
1646687660000|2022-03-07 21:14:20|100012.2|99962.2|100013.7|99963.7|100014|99964|100012|99962|22
1646687670000|2022-03-07 21:14:30|100014|99964|100008|99958|100014.4|99964.4|100005.8|99955.8|27
1646687680000|2022-03-07 21:14:40|100006.8|99956.8|100005.5|99955.5|100007.3|99957.3|100003.7|99953.7|12
1646687690000|2022-03-07 21:14:50|100006.1|99956.1|100010.3|99960.3|100010.7|99960.7|100006.1|99956.1|13
1646687700000|2022-03-07 21:15:00|100011|99961|99993.1|99943.1|100021.2|99962.5|99988.9|99933.4|32
1646687710000|2022-03-07 21:15:10|99992.5|99942.5|99988.8|99938.8|100002.9|99942.5|99988.6|99931.4|27
1646687720000|2022-03-07 21:15:20|99989.2|99939.2|100006.5|99935.9|100013.9|99949.4|99989.2|99933.2|24
1646687730000|2022-03-07 21:15:30|100005.8|99934.5|100014.9|99937.7|100014.9|99938.8|100005.8|99934.5|26
1646687740000|2022-03-07 21:15:40|100015.1|99940.4|100010.5|99938.4|100015.1|99949.2|99998.9|99933.7|11
1646687750000|2022-03-07 21:15:50|100012.4|99939.3|99997.2|99947.2|100012.4|99947.2|99997.2|99937.7|9
1646687760000|2022-03-07 21:16:00|100000.9|99950.9|100003.5|99953.5|100012.5|99953.8|100000.6|99941.4|24
1646687770000|2022-03-07 21:16:10|100004.1|99954.1|100003|99953|100013.5|99954.4|100002.7|99943.3|16
1646687780000|2022-03-07 21:16:20|100003.1|99953.1|100002.1|99952.1|100004.3|99954.3|100002|99952|21
1646687790000|2022-03-07 21:16:30|100001.5|99951.5|100001.7|99951.7|100004.7|99954.7|100001.5|99951.5|18
1646687800000|2022-03-07 21:16:40|100002.3|99952.3|100003.5|99953.5|100004.9|99954.9|100001.7|99951.7|21
1646687810000|2022-03-07 21:16:50|100002.8|99952.8|100021.4|99943.1|100021.4|99955.9|100002.8|99943.1|9
1646687820000|2022-03-07 21:17:00|100020.7|99943.7|100020.2|99946.8|100020.7|99957.3|100003.6|99943.7|11
1646687830000|2022-03-07 21:17:10|100018|99946.5|100006.4|99956.4|100018.5|99957.8|100006.4|99944.4|12
1646687840000|2022-03-07 21:17:20|100017.2|99946.8|100023.4|99952.4|100028.3|99963.5|100010.2|99943.6|18
1646687850000|2022-03-07 21:17:30|100010.2|99960.2|100030.1|99949.8|100030.1|99966.1|100010.2|99949.8|14
1646687860000|2022-03-07 21:17:40|100028.7|99951|100029.2|99950.6|100030.6|99964.5|100014.5|99949.1|8
1646687870000|2022-03-07 21:17:50|100030.2|99949.3|100031.6|99949.4|100031.6|99951.9|100028.3|99949.3|9
1646687880000|2022-03-07 21:18:00|100030.1|99949.9|100030.7|99954|100030.7|99965.2|100013.7|99949.9|7
1646687890000|2022-03-07 21:18:10|100031.4|99954.6|100016.8|99966.8|100031.4|99966.8|100016|99953.7|13
1646687900000|2022-03-07 21:18:20|100017|99967|100018.4|99968.4|100019|99969|100017|99967|4
1646687910000|2022-03-07 21:18:30|100030.2|99957.6|100024.9|99954.6|100032|99964.6|100011.7|99954.6|13
1646687920000|2022-03-07 21:18:40|100011.6|99961.6|100026.1|99950.2|100026.4|99962.7|100006.6|99949.9|10
1646687930000|2022-03-07 21:18:50|100025.5|99951.5|100026.5|99950.6|100026.5|99952.5|100024.7|99950.6|4
1646687940000|2022-03-07 21:19:00|100025.4|99951|100027.5|99954|100028.9|99965.2|100013.6|99950|14
1646687950000|2022-03-07 21:19:10|100026.8|99954.1|100012|99962|100027.1|99962|100009.7|99953.8|10
1646687960000|2022-03-07 21:19:20|100011.7|99961.7|100024.3|99954.2|100026.5|99962.5|100011.7|99951.1|11
1646687970000|2022-03-07 21:19:30|100015.9|99965.9|100027.7|99953.5|100030.8|99965.9|100012.9|99953.5|10
1646687980000|2022-03-07 21:19:40|100025.8|99953.9|100016.8|99966.8|100027.1|99966.8|100016.2|99953.9|8
1646687990000|2022-03-07 21:19:50|100016.2|99966.2|100022.3|99972.3|100033.8|99973|100016.2|99959.2|20
1646688000000|2022-03-07 21:20:00|100022.8|99972.8|100039.7|99964.7|100042|99977.2|100022|99960.9|12
1646688010000|2022-03-07 21:20:10|100038|99967.4|100030|99980|100047.8|99980|100029.6|99959.9|18
1646688020000|2022-03-07 21:20:20|100041.4|99968.9|100035.2|99985.2|100048.8|99985.7|100032.8|99968.9|13
1646688030000|2022-03-07 21:20:30|100055.1|99965.7|100044|99971.7|100055.1|99972.4|100044|99965.7|8
1646688040000|2022-03-07 21:20:40|100047.9|99968.3|100044.4|99965.3|100047.9|99968.6|100039.9|99965.3|23
1646688050000|2022-03-07 21:20:50|100045.1|99965.2|100041.3|99966.5|100045.1|99966.7|100039|99964.9|8
1646688060000|2022-03-07 21:21:00|100040.7|99965.2|100029.2|99979.2|100045|99979.3|100026.3|99965.2|20
1646688070000|2022-03-07 21:21:10|100027.9|99977.9|100023.3|99973.3|100038.1|99977.9|100021.2|99963.9|31
1646688080000|2022-03-07 21:21:20|100023.1|99973.1|100022.5|99972.5|100023.2|99973.2|100021.4|99971.4|14
1646688090000|2022-03-07 21:21:30|100022.6|99972.6|100021.9|99971.9|100032.8|99974.2|100021.7|99961.2|24
1646688100000|2022-03-07 21:21:40|100022|99972|100020.5|99970.5|100022.8|99972.8|100019.1|99969.1|21
1646688110000|2022-03-07 21:21:50|100020.3|99970.3|100019.3|99969.3|100020.3|99970.3|100018.4|99968.4|12
1646688120000|2022-03-07 21:22:00|100019.4|99969.4|100027|99955.2|100027|99969.7|100015.8|99955.2|23
1646688130000|2022-03-07 21:22:10|100027.2|99955.1|100013.9|99963.9|100031|99968.2|100013.7|99954.6|21
1646688140000|2022-03-07 21:22:20|100013.8|99963.8|100020|99948.9|100025.1|99963.8|100007.5|99945.5|30
1646688150000|2022-03-07 21:22:30|100019.9|99949.1|100006.8|99956.8|100020|99960|100005.9|99949|19
1646688160000|2022-03-07 21:22:40|100005.6|99955.6|100007.9|99957.9|100007.9|99957.9|100004.7|99954.7|17
1646688170000|2022-03-07 21:22:50|100008.3|99958.3|100007.6|99957.6|100008.3|99958.3|100004.9|99954.9|11
1646688180000|2022-03-07 21:23:00|100007.1|99957.1|100003.8|99953.8|100007.1|99957.1|100003.8|99953.8|14
1646688190000|2022-03-07 21:23:10|100014.4|99944.1|100022.5|99947.5|100022.5|99961.3|100002.5|99941.7|23
1646688200000|2022-03-07 21:23:20|100029.1|99945|100010.2|99960.2|100029.1|99961|100009.4|99945|10
1646688210000|2022-03-07 21:23:30|100008.3|99958.3|99972.6|99922.6|100008.3|99958.3|99968.4|99903.6|33
1646688220000|2022-03-07 21:23:40|99973.1|99923.1|99973.3|99923.3|99973.3|99923.3|99971.6|99921.6|28
1646688230000|2022-03-07 21:23:50|99972.7|99922.7|99995.2|99921.5|99998.5|99935.9|99972.7|99914.9|28
1646688240000|2022-03-07 21:24:00|99994.3|99921.7|99997.3|99917.9|99998.9|99921.7|99994.3|99915.5|12
1646688250000|2022-03-07 21:24:10|99996.3|99918.4|99991.8|99912.9|99999.6|99918.5|99991.8|99912.9|11
1646688260000|2022-03-07 21:24:20|99992.6|99914.2|99999|99913.2|99999|99914.2|99992.6|99911.3|16
1646688270000|2022-03-07 21:24:30|100005.1|99912.3|99992.7|99914.7|100005.3|99920.8|99990.3|99912.3|20
1646688280000|2022-03-07 21:24:40|99992.9|99915.5|99989.6|99913.5|99998|99919|99987.3|99911.9|12
1646688290000|2022-03-07 21:24:50|99992.7|99913.6|99989.9|99918.5|99995.4|99931.7|99981.6|99909.1|16
1646688300000|2022-03-07 21:25:00|99989.5|99918.9|99992.6|99919.7|99995.5|99919.8|99989.2|99913.6|23
1646688310000|2022-03-07 21:25:10|99993.2|99919|99992.9|99918.8|99993.6|99919.6|99991.6|99914.7|24
1646688320000|2022-03-07 21:25:20|99992.4|99918|99994.1|99922|99998.2|99930.9|99980.9|99916.4|20
1646688330000|2022-03-07 21:25:30|99992.9|99922.1|99996.9|99918|99997.3|99922.3|99992.3|99918|12
1646688340000|2022-03-07 21:25:40|99994.3|99922.2|99993.4|99921.1|99994.3|99931.9|99980.6|99919|10
1646688350000|2022-03-07 21:25:50|99992.7|99920.2|99995.1|99919.4|99995.2|99921.5|99992.2|99919.2|12
1646688360000|2022-03-07 21:26:00|99995.2|99919.8|100000.3|99917|100000.3|99922.7|99995.2|99917|11
1646688370000|2022-03-07 21:26:10|99997.6|99918.9|99995.2|99921.2|99997.6|99933.5|99981.9|99918.4|9
1646688380000|2022-03-07 21:26:20|99994.7|99921.9|99997.5|99919.1|99999.1|99932.7|99982.7|99918.5|11
1646688390000|2022-03-07 21:26:30|99997.7|99917.6|99999.1|99916.8|99999.1|99921.1|99993|99915.3|12
1646688400000|2022-03-07 21:26:40|99997.2|99917.3|99997.1|99917.4|99998.6|99918.2|99995.4|99915.7|11
1646688410000|2022-03-07 21:26:50|99998.1|99920.6|99996.9|99924.7|99999.6|99935|99985|99920.6|20
1646688420000|2022-03-07 21:27:00|99995.9|99925.1|99999.4|99920|99999.4|99925.1|99995.2|99920|14
1646688430000|2022-03-07 21:27:10|99997.9|99921.4|99998.2|99922.9|99999.2|99935.7|99985.2|99921.4|17
1646688440000|2022-03-07 21:27:20|99999.8|99921.8|100006.4|99925.8|100007.6|99930.6|99996.9|99921.7|23
1646688450000|2022-03-07 21:27:30|100002|99922.3|99999.9|99928.5|100004.4|99941.4|99989.3|99922.3|20
1646688460000|2022-03-07 21:27:40|99989.3|99939.3|100002.3|99929.5|100008.4|99941.5|99989.3|99926.6|21
1646688470000|2022-03-07 21:27:50|100001.1|99928.8|100005.2|99933.5|100006.4|99945.9|99993.2|99928.8|23
1646688480000|2022-03-07 21:28:00|100004.6|99934.2|100016.3|99939.9|100017.7|99953.9|99993.8|99934.1|25
1646688490000|2022-03-07 21:28:10|100014.9|99938.3|100019.2|99945.5|100020.2|99947.9|100014.9|99938.3|22
1646688500000|2022-03-07 21:28:20|100019.3|99945.6|100020.5|99941.7|100023|99954.6|100004.3|99937.3|20
1646688510000|2022-03-07 21:28:30|100019.8|99942.2|100019.2|99947.8|100020.9|99958.9|100008.9|99942.2|18
1646688520000|2022-03-07 21:28:40|100018.9|99947.1|100024.8|99942.6|100025.7|99958.7|100005.7|99941.7|26
1646688530000|2022-03-07 21:28:50|100005.3|99940.6|100009.3|99935.6|100018.9|99956.7|100003.1|99935.3|22
1646688540000|2022-03-07 21:29:00|100012.4|99932.1|100009.6|99933.9|100015.1|99938.1|100008.5|99932.1|23
1646688550000|2022-03-07 21:29:10|100009.7|99933.8|100009.1|99926.8|100009.7|99941.2|99991.2|99926.7|23
1646688560000|2022-03-07 21:29:20|100008.4|99929.3|99986.6|99936.6|100013|99936.8|99986.6|99923.2|18
1646688570000|2022-03-07 21:29:30|99997.1|99926.1|99996.8|99925.9|100000.8|99926.1|99996.8|99924.9|7
1646688580000|2022-03-07 21:29:40|99997.5|99923.7|100002|99929.6|100002.4|99939.2|99988.3|99923.7|19
1646688590000|2022-03-07 21:29:50|100002.3|99925.8|100001.5|99931.5|100002.3|99941.6|99987.3|99924.9|17
1646688600000|2022-03-07 21:30:00|99990.6|99940.6|99996.7|99946.7|100013|99950.7|99988.4|99934.7|22
1646688610000|2022-03-07 21:30:10|99996.5|99946.5|100008.2|99937.1|100008.2|99948.4|99995.3|99937.1|7
1646688620000|2022-03-07 21:30:20|99998.7|99948.7|100009.4|99935.4|100012.8|99948.7|99995.9|99931.6|9
1646688630000|2022-03-07 21:30:30|100008.6|99936.4|99994.2|99944.2|100010.4|99947|99994.2|99933.1|21
1646688640000|2022-03-07 21:30:40|99989.2|99939.2|100004.5|99933.8|100004.5|99944.8|99988.8|99933.8|10
1646688650000|2022-03-07 21:30:50|100005|99934.2|100000.4|99927.2|100007.7|99944.7|99990.6|99927.2|11
1646688660000|2022-03-07 21:31:00|99990|99940|99966.5|99916.5|100001.4|99940|99966.5|99907.2|18
1646688670000|2022-03-07 21:31:10|99995.2|99907.5|99987.3|99917|99995.2|99927.7|99976.2|99907.5|20
1646688680000|2022-03-07 21:31:20|99989.2|99916.4|99987.9|99937.9|99991|99937.9|99977.4|99915.1|18
1646688690000|2022-03-07 21:31:30|99987|99937|99982.8|99932.8|99988.3|99938.3|99981.3|99931.3|18
1646688700000|2022-03-07 21:31:40|99987.6|99937.6|100002.3|99929.9|100003.8|99941.4|99987.6|99929.9|17
1646688710000|2022-03-07 21:31:50|100003.8|99930.4|99986.2|99936.2|100003.8|99939.6|99985.8|99930.3|17
1646688720000|2022-03-07 21:32:00|99987.2|99937.2|99985.1|99935.1|99987.5|99937.5|99976.1|99926.1|13
1646688730000|2022-03-07 21:32:10|99984.7|99934.7|99986.5|99936.5|99986.5|99936.5|99984.7|99934.7|7
1646688740000|2022-03-07 21:32:20|99986.2|99936.2|99990.1|99940.1|99990.2|99940.2|99985.5|99935.5|17
1646688750000|2022-03-07 21:32:30|99989.6|99939.6|99987|99937|99990.9|99940.9|99984.9|99934.9|10
1646688760000|2022-03-07 21:32:40|99995.7|99925.4|100001.6|99926.2|100001.6|99939.1|99984.9|99925.3|11
1646688770000|2022-03-07 21:32:50|99999.2|99928.8|99985.7|99935.7|99999.2|99938.4|99985.2|99928.6|14
1646688780000|2022-03-07 21:33:00|99985.2|99935.2|99986.9|99936.9|99987.4|99937.4|99983.7|99933.7|9
1646688790000|2022-03-07 21:33:10|99987.2|99937.2|99987.4|99937.4|99987.5|99947.5|99972.5|99936.2|12
1646688800000|2022-03-07 21:33:20|99986.6|99936.6|99987|99937|99987|99937|99986.1|99936.1|7
1646688810000|2022-03-07 21:33:30|99986.9|99936.9|99989.2|99939.2|99989.4|99939.4|99982.9|99932.9|12
1646688820000|2022-03-07 21:33:40|99989|99939|99990.4|99940.4|99990.6|99940.6|99984.7|99934.7|19
1646688830000|2022-03-07 21:33:50|99990.5|99940.5|99991.4|99941.4|99992|99942|99990.5|99940.5|8
1646688840000|2022-03-07 21:34:00|99992|99942|99991.6|99941.6|100003.4|99942.5|99991.6|99932.1|4
1646688850000|2022-03-07 21:34:10|99992.7|99942.7|99991.5|99941.5|99994.2|99944.2|99990.1|99940.1|7
1646688860000|2022-03-07 21:34:20|99991.3|99941.3|99999.7|99949.7|99999.7|99949.7|99991.3|99941.3|13
1646688870000|2022-03-07 21:34:30|100000.9|99950.9|100017.8|99947.8|100017.8|99956.7|100000.5|99945.1|20
1646688880000|2022-03-07 21:34:40|100007.1|99957.1|100023.5|99938.2|100023.5|99957.1|99999.9|99934.1|13
1646688890000|2022-03-07 21:34:50|100009.2|99937.6|100006.9|99956.9|100024.6|99956.9|100002.5|99935.9|21
1646688900000|2022-03-07 21:35:00|100005.8|99955.8|100004.1|99954.1|100014.3|99955.9|100003.7|99943.8|10
1646688910000|2022-03-07 21:35:10|100003.5|99953.5|100020.5|99950.3|100020.5|99959.6|100003.5|99942.7|14
1646688920000|2022-03-07 21:35:20|100021.2|99949.1|100024.5|99948.9|100024.5|99962.1|100009|99948.8|13
1646688930000|2022-03-07 21:35:30|100011.8|99961.8|100028.5|99955.7|100028.8|99967.5|100011.8|99948.7|12
1646688940000|2022-03-07 21:35:40|100039.2|99939.7|100036.1|99952.2|100046.4|99964.4|100013.6|99934.8|19
1646688950000|2022-03-07 21:35:50|100038.8|99949.2|100036.8|99950.3|100039.2|99953.5|100032.6|99948.9|14
1646688960000|2022-03-07 21:36:00|100035|99954.7|100019.8|99969.8|100035|99969.8|100016.5|99954.7|17
1646688970000|2022-03-07 21:36:10|100019.1|99969.1|100015.6|99965.6|100029.6|99970.4|100014.6|99956.3|22
1646688980000|2022-03-07 21:36:20|100018|99968|100028.4|99953.6|100030.1|99969.3|100013|99953.6|13
1646688990000|2022-03-07 21:36:30|100020.6|99970.6|100019.4|99969.4|100031.6|99970.6|100012.3|99956.8|28
1646689000000|2022-03-07 21:36:40|100018.7|99968.7|100014.8|99964.8|100018.7|99968.7|100012.4|99962.4|21
1646689010000|2022-03-07 21:36:50|100010.2|99960.2|100013|99963|100014|99964|100008.3|99958.3|31
1646689020000|2022-03-07 21:37:00|100012.8|99962.8|100014.6|99964.6|100016.4|99966.4|100012.1|99962.1|21
1646689030000|2022-03-07 21:37:10|100014.3|99964.3|100011.9|99961.9|100014.3|99964.3|100011.7|99961.7|15
1646689040000|2022-03-07 21:37:20|100012.5|99962.5|100012.7|99962.7|100013.5|99963.5|100012.5|99962.5|9
1646689050000|2022-03-07 21:37:30|100010.3|99960.3|100012.5|99962.5|100012.5|99962.5|100010.3|99960.3|5
1646689060000|2022-03-07 21:37:40|100012.6|99962.6|100019.3|99969.3|100019.4|99969.4|100012.5|99962.5|14
1646689070000|2022-03-07 21:37:50|100019.7|99969.7|100020.8|99970.8|100032.8|99972.5|100018.6|99955.7|18
1646689080000|2022-03-07 21:38:00|100021.1|99971.1|100015.7|99965.7|100034.3|99971.1|100015.7|99956.6|11
1646689090000|2022-03-07 21:38:10|100015.9|99965.9|100019.8|99969.8|100028.2|99969.9|100015.6|99954.5|6
1646689100000|2022-03-07 21:38:20|100018.5|99968.5|100017.7|99967.7|100019.6|99969.6|100017.7|99967.7|6
1646689110000|2022-03-07 21:38:30|100019.3|99969.3|100035|99963|100052|99973.4|100019.1|99963|7
1646689120000|2022-03-07 21:38:40|100045|99958.3|100024.6|99974.6|100045|99976.4|100024.5|99958.3|8
1646689130000|2022-03-07 21:38:50|100025.2|99975.2|100030.2|99980.2|100041.7|99980.2|100023.4|99959|18
1646689140000|2022-03-07 21:39:00|100042.4|99963.8|100029|99979|100042.4|99979.3|100028.4|99963.8|6
1646689150000|2022-03-07 21:39:10|100028.7|99978.7|100029.8|99979.8|100029.8|99979.8|100028.2|99978.2|9
1646689160000|2022-03-07 21:39:20|100029.6|99979.6|100032.1|99982.1|100032.1|99982.1|100028.3|99978.3|18
1646689170000|2022-03-07 21:39:30|100032.3|99982.3|100032.7|99982.7|100033.8|99983.8|100031.9|99981.9|15
1646689180000|2022-03-07 21:39:40|100031.7|99981.7|100028.3|99978.3|100039.2|99983.1|100027.6|99967.5|8
1646689190000|2022-03-07 21:39:50|100031.8|99981.8|100032.2|99982.2|100034.6|99984.6|100031.8|99981.8|6
1646689200000|2022-03-07 21:40:00|100033.6|99983.6|100032.3|99982.3|100033.6|99983.6|100031.1|99981.1|10
1646689210000|2022-03-07 21:40:10|100031|99981|100040|99990|100040|99990|100026|99976|24
1646689220000|2022-03-07 21:40:20|100039.6|99989.6|100036.9|99986.9|100039.7|99989.7|100035.6|99985.6|14
1646689230000|2022-03-07 21:40:30|100037.3|99987.3|100038.7|99988.7|100038.8|99988.8|100037.3|99987.3|5
1646689240000|2022-03-07 21:40:40|100039.4|99989.4|100038|99988|100040|99990|100037.7|99987.7|8
1646689250000|2022-03-07 21:40:50|100037.3|99987.3|100038.7|99988.7|100038.9|99988.9|100037.3|99987.3|10
1646689260000|2022-03-07 21:41:00|100036.9|99986.9|100037.6|99987.6|100052.4|99988.2|100034.8|99973.5|15
1646689270000|2022-03-07 21:41:10|100037.7|99987.7|100035.9|99985.9|100044.4|99987.7|100032.4|99973.5|6
1646689280000|2022-03-07 21:41:20|100036.3|99986.3|100034.8|99984.8|100036.3|99986.3|100034.5|99984.5|8
1646689290000|2022-03-07 21:41:30|100035.9|99985.9|100041.1|99969.2|100042.8|99986.1|100028.6|99969.2|25
1646689300000|2022-03-07 21:41:40|100040.1|99969.3|100029|99979|100040.1|99979.7|100027|99969.3|14
1646689310000|2022-03-07 21:41:50|100038|99967.2|100019.6|99969.6|100038|99977.6|100017|99961.5|20
1646689320000|2022-03-07 21:42:00|100021.5|99971.5|100024.4|99974.4|100033.5|99975.3|100021.5|99956.5|9
1646689330000|2022-03-07 21:42:10|100026|99976|100024.3|99974.3|100027|99977|100022.6|99972.6|10
1646689340000|2022-03-07 21:42:20|100024|99974|100022.3|99972.3|100048.8|99975.4|100020.6|99959.2|14
1646689350000|2022-03-07 21:42:30|100020.7|99970.7|100027.4|99977.4|100029.1|99979.1|100020.7|99970.7|18
1646689360000|2022-03-07 21:42:40|100029.2|99979.2|100029.1|99979.1|100032.8|99982.8|100028.7|99978.7|12
1646689370000|2022-03-07 21:42:50|100028.3|99978.3|100028.4|99978.4|100028.8|99978.8|100026.9|99976.9|15
1646689380000|2022-03-07 21:43:00|100027.8|99977.8|100031.1|99981.1|100042|99982.9|100027.8|99968.5|15
1646689390000|2022-03-07 21:43:10|100031.4|99981.4|100031|99981|100032.7|99982.7|100030.2|99980.2|16
1646689400000|2022-03-07 21:43:20|100030.9|99980.9|100035|99985|100035.3|99985.3|100030.9|99980.9|13
1646689410000|2022-03-07 21:43:30|100035.2|99985.2|100031.6|99981.6|100036.5|99986.5|100030|99980|15
1646689420000|2022-03-07 21:43:40|100030.3|99980.3|100034|99984|100036.9|99986.9|100030.3|99980.3|17
1646689430000|2022-03-07 21:43:50|100036.2|99986.2|100041.5|99991.5|100042.6|99992.6|100033|99983|17
1646689440000|2022-03-07 21:44:00|100039.7|99989.7|100043.8|99993.8|100044|99994|100036.8|99986.8|19
1646689450000|2022-03-07 21:44:10|100044.7|99994.7|100041|99991|100044.7|99994.7|100037.5|99987.5|15
1646689460000|2022-03-07 21:44:20|100040.6|99990.6|100059.9|99979.9|100059.9|99997.2|100039.4|99979.9|12
1646689470000|2022-03-07 21:44:30|100057.9|99996.7|100040.7|99990.7|100057.9|99997.8|100035.6|99977.7|31
1646689480000|2022-03-07 21:44:40|100040.8|99990.8|100043.8|99993.8|100053.9|99993.8|100040.2|99981.8|14
1646689490000|2022-03-07 21:44:50|100045.2|99995.2|100041.8|99991.8|100055.3|99995.5|100038|99980|14
1646689500000|2022-03-07 21:45:00|100041.7|99991.7|100038.6|99988.6|100047.9|99991.8|100037.1|99976.2|20
1646689510000|2022-03-07 21:45:10|100038.3|99988.3|100054.9|99970.9|100063.4|99988.7|100038.1|99964.9|24
1646689520000|2022-03-07 21:45:20|100054.4|99971.6|100037.6|99987.6|100059.4|99987.6|100037.6|99957.5|22
1646689530000|2022-03-07 21:45:30|100048.4|99975|100047.6|99965.9|100053.5|99987.6|100037.2|99958.8|31
1646689540000|2022-03-07 21:45:40|100048.5|99963.9|100050.4|99961.1|100052.7|99969.1|100043.4|99954.2|25
1646689550000|2022-03-07 21:45:50|100050.8|99960|100040.6|99968|100053.5|99968|100040.6|99951.2|28
1646689560000|2022-03-07 21:46:00|100052.3|99953.9|100040.6|99945.7|100052.3|99958.5|100032.2|99944.7|35
1646689570000|2022-03-07 21:46:10|100042.2|99940.9|100031.4|99948.1|100043|99948.1|100029.2|99940.9|33
1646689580000|2022-03-07 21:46:20|100032.7|99945.8|100038.1|99953.3|100038.1|99953.3|100026.1|99942.9|26
1646689590000|2022-03-07 21:46:30|100038.5|99953.7|100044.1|99951.7|100047.6|99954|100037.2|99947.8|21
1646689600000|2022-03-07 21:46:40|100043.7|99951.1|100046.8|99960.4|100052.9|99964.4|100041.7|99946|26
1646689610000|2022-03-07 21:46:50|100039.8|99965.7|100041.6|99965.5|100050.4|99967.2|100038.1|99957.8|24
1646689620000|2022-03-07 21:47:00|100046.9|99960.5|100045.3|99970.4|100049.5|99973.8|100038.7|99960.5|10
1646689630000|2022-03-07 21:47:10|100050.5|99965.2|100046.8|99964.5|100058.1|99965.2|100046.8|99959.3|28
1646689640000|2022-03-07 21:47:20|100049.9|99951.3|100048.8|99952.7|100053.1|99960.4|100038.5|99948.2|28
1646689650000|2022-03-07 21:47:30|100041.6|99961.6|100047.9|99957.7|100049.4|99962.1|100041.6|99954.1|11
1646689660000|2022-03-07 21:47:40|100042.9|99963.6|100050|99961.2|100054.7|99967.3|100039.8|99950.4|13
1646689670000|2022-03-07 21:47:50|100050.6|99963.5|100050.4|99959.7|100056.1|99967|100044.1|99954.4|9
1646689680000|2022-03-07 21:48:00|100050.5|99959.9|100055.4|99961.9|100056|99964|100047|99954.4|12
1646689690000|2022-03-07 21:48:10|100051.6|99963.8|100050.8|99975.1|100060.7|99975.1|100041.8|99953.5|9
1646689700000|2022-03-07 21:48:20|100034.1|99984.1|100042.8|99959.4|100058.6|99984.1|100034.1|99948.7|15
1646689710000|2022-03-07 21:48:30|100042.3|99964.6|100043.8|99955.4|100049.2|99976.2|100026.2|99950.1|14
1646689720000|2022-03-07 21:48:40|100047.7|99952.1|100039.4|99969.1|100055.8|99969.1|100039.3|99952.1|8
1646689730000|2022-03-07 21:48:50|100037.1|99967.1|100054.9|99965.7|100054.9|99979.6|100028.8|99958.4|9
1646689740000|2022-03-07 21:49:00|100044.4|99969.8|100046.7|99961|100055.8|99972.5|100041.6|99953.8|17
1646689750000|2022-03-07 21:49:10|100041.9|99962.9|100044.5|99959.9|100050.9|99966.2|100036.5|99947.8|30
1646689760000|2022-03-07 21:49:20|100044.3|99960.2|100045.3|99941.4|100045.3|99960.2|100038.5|99941.4|23
1646689770000|2022-03-07 21:49:30|100042.5|99944.2|100046.8|99956.4|100047.7|99956.4|100039.1|99943.9|19
1646689780000|2022-03-07 21:49:40|100047|99956.6|100042.8|99945.9|100048.3|99956.7|100042|99943.8|15
1646689790000|2022-03-07 21:49:50|100046.7|99937.4|100034.2|99947.9|100046.7|99965.5|100015.5|99937.4|10
1646689800000|2022-03-07 21:50:00|100033.7|99948.3|100030.5|99956.9|100037.3|99956.9|100030.5|99943.3|19
1646689810000|2022-03-07 21:50:10|100033.7|99951.1|100026.7|99953.9|100038.7|99965.2|100015.2|99950.9|8
1646689820000|2022-03-07 21:50:20|100015.3|99965.3|100033.3|99959.4|100033.3|99975.4|100015.3|99959.4|5
1646689830000|2022-03-07 21:50:30|100020.3|99970.3|100034.7|99946.4|100038.2|99972.6|100020|99946.4|12
1646689840000|2022-03-07 21:50:40|100041.3|99940.1|100030.6|99952.2|100041.3|99952.2|100030.5|99939.4|11
1646689850000|2022-03-07 21:50:50|100035.3|99946.7|100034.5|99951.9|100036.9|99957.2|100026.8|99945.6|13
1646689860000|2022-03-07 21:51:00|100035.6|99952|100033|99954.6|100036.5|99975.1|100019.8|99952|12
1646689870000|2022-03-07 21:51:10|100033.2|99954.7|100038.4|99958.3|100039.3|99971.7|100019.9|99951.3|19
1646689880000|2022-03-07 21:51:20|100038.9|99958.2|100042|99950.1|100044.1|99970.8|100020.8|99949.4|13
1646689890000|2022-03-07 21:51:30|100042.3|99958.1|100027.7|99977.7|100050.4|99977.7|100027.7|99950.1|24
1646689900000|2022-03-07 21:51:40|100037.4|99966.7|100042.3|99958.2|100047.4|99966.7|100037.4|99958.2|17
1646689910000|2022-03-07 21:51:50|100042.7|99961.1|100037.4|99965.9|100045.1|99965.9|100037.4|99958.1|15
1646689920000|2022-03-07 21:52:00|100046.2|99955.9|100049.5|99959.4|100049.5|99964.6|100043.6|99955.6|17
1646689930000|2022-03-07 21:52:10|100050.5|99959.6|100057.3|99966.1|100058.8|99966.1|100050.5|99959.6|11
1646689940000|2022-03-07 21:52:20|100048.8|99973.4|100056|99957.2|100057.2|99973.4|100048.8|99956.8|7
1646689950000|2022-03-07 21:52:30|100056.3|99958.3|100050.1|99959.3|100056.3|99960.9|100049.2|99957.2|9
1646689960000|2022-03-07 21:52:40|100048|99953.5|100047.4|99953.9|100053.5|99963.7|100041.1|99951.1|20
1646689970000|2022-03-07 21:52:50|100047.8|99951.8|100050.1|99951.1|100052.6|99957.7|100042.8|99951.1|15
1646689980000|2022-03-07 21:53:00|100046.2|99954.6|100049.8|99956.1|100053|99957.9|100046|99948.4|22
1646689990000|2022-03-07 21:53:10|100049.3|99956.8|100044.5|99956.4|100053.3|99960.7|100044.5|99954.6|15
1646690000000|2022-03-07 21:53:20|100047.9|99954.6|100063.4|99963.3|100068.7|99966.8|100044.4|99954|31
1646690010000|2022-03-07 21:53:30|100061.9|99962.4|100059.5|99959.1|100067|99966|100057.7|99956.3|20
1646690020000|2022-03-07 21:53:40|100061.9|99957.9|100065|99959.2|100068.5|99965.7|100054.8|99953.8|20
1646690030000|2022-03-07 21:53:50|100063.8|99959.1|100041.8|99991.8|100075|99991.8|100041.8|99956.3|21
1646690040000|2022-03-07 21:54:00|100053.7|99976.6|100078.4|99989.4|100088.1|99989.4|100053.7|99969.8|24
1646690050000|2022-03-07 21:54:10|100075.5|99984.5|100080.3|99983|100091.4|99991.4|100070.9|99975.9|13
1646690060000|2022-03-07 21:54:20|100076.1|99985.8|100077.5|99975.9|100082.4|99985.8|100075.6|99975|12
1646690070000|2022-03-07 21:54:30|100076.9|99975.4|100082.9|99966.9|100083.4|99988.1|100071.4|99966.9|18
1646690080000|2022-03-07 21:54:40|100083.1|99967.1|100072.8|99981.7|100090.9|99981.7|100072.8|99966.6|14
1646690090000|2022-03-07 21:54:50|100071.5|99982.5|100082.1|99974.7|100089|99986.4|100069|99972.3|25
1646690100000|2022-03-07 21:55:00|100079.5|99977|100164.5|100048.5|100200.6|100084.6|100079.5|99977|40
1646690110000|2022-03-07 21:55:10|100166|100050|100146|100030|100166|100050|100139.5|100023.5|39
1646690120000|2022-03-07 21:55:20|100145.9|100029.9|100138.6|100022.6|100146.7|100030.7|100138.6|100022.6|22
1646690130000|2022-03-07 21:55:30|100135.8|100019.8|100148.8|100032.8|100154.3|100038.3|100131.7|100015.7|19
1646690140000|2022-03-07 21:55:40|100147.1|100031.1|100147.8|100031.8|100152.7|100036.7|100146|100030|14
1646690150000|2022-03-07 21:55:50|100149.8|100033.8|100154.8|100038.8|100167.6|100051.6|100149.8|100033.8|12
1646690160000|2022-03-07 21:56:00|100148.9|100032.9|100144.3|100028.3|100148.9|100032.9|100138.9|100022.9|17
1646690170000|2022-03-07 21:56:10|100141|100025|100142.7|100026.7|100142.7|100026.7|100137.1|100021.1|24
1646690180000|2022-03-07 21:56:20|100141.2|100025.2|100147.9|100031.9|100158.1|100042.1|100136.3|100020.3|19
1646690190000|2022-03-07 21:56:30|100149.3|100033.3|100142.6|100026.6|100152.6|100036.6|100141.6|100025.6|18
1646690200000|2022-03-07 21:56:40|100143.7|100027.7|100150.4|100034.4|100155.8|100039.8|100133.4|100017.4|13
1646690210000|2022-03-07 21:56:50|100150.2|100034.2|100142.4|100026.4|100150.2|100034.2|100142.3|100026.3|7
1646690220000|2022-03-07 21:57:00|100142.5|100026.5|100138.6|100022.6|100147.5|100031.5|100137.5|100021.5|17
1646690230000|2022-03-07 21:57:10|100138.3|100022.3|100144|100028|100166.3|100050.3|100133.7|100017.7|15
1646690240000|2022-03-07 21:57:20|100153|100037|100131.7|100015.7|100153|100037|100129.6|100013.6|10
1646690250000|2022-03-07 21:57:30|100131.9|100015.9|100153.5|100037.5|100161.1|100045.1|100131.9|100015.9|10
1646690260000|2022-03-07 21:57:40|100158.8|100042.8|100128|100012|100158.8|100042.8|100128|100012|14
1646690270000|2022-03-07 21:57:50|100128.1|100012.1|100127.4|100011.4|100140.4|100024.4|100124|100008|15
1646690280000|2022-03-07 21:58:00|100128.2|100012.2|100139.1|100023.1|100146.5|100030.5|100118.6|100002.6|12
1646690290000|2022-03-07 21:58:10|100141.4|100025.4|100137.1|100021.1|100149.6|100033.6|100131.6|100015.6|10
1646690300000|2022-03-07 21:58:20|100137.4|100021.4|100154|100038|100162.5|100046.5|100130|100014|19
1646690310000|2022-03-07 21:58:30|100138|100022|100164.5|100048.5|100166.3|100050.3|100137|100021|25
1646690320000|2022-03-07 21:58:40|100166.3|100050.3|100169.7|100053.7|100188.8|100072.8|100148.2|100032.2|20
1646690330000|2022-03-07 21:58:50|100160.7|100044.7|100120.6|100004.6|100167.9|100051.9|100120.6|100004.6|27
1646690340000|2022-03-07 21:59:00|100121.6|100005.6|100131.8|100015.8|100131.8|100015.8|100121.6|100005.6|40
1646690350000|2022-03-07 21:59:10|100128.1|100012.1|100125.1|100009.1|100130.5|100014.5|100123.2|100007.2|14
1646690360000|2022-03-07 21:59:20|100126.8|100010.8|100128.9|100012.9|100130.8|100014.8|100120.7|100004.7|17
1646690370000|2022-03-07 21:59:30|100129|100013|100134|100018|100135.4|100019.4|100129|100013|24
1646690380000|2022-03-07 21:59:40|100134.6|100018.6|100133.7|100017.7|100135.1|100019.1|100133.7|100017.7|24
1646690390000|2022-03-07 21:59:50|100135.3|100019.3|100133.8|100017.8|100139.2|100023.2|100133.8|100017.8|22
1646690400000|2022-03-07 22:00:00|100139.6|100023.6|100118.4|100002.4|100139.6|100023.6|100115.3|99999.3|6
1646690410000|2022-03-07 22:00:10|100122.4|100006.4|100120.9|100004.9|100122.4|100006.4|100119.6|100003.6|3
1646690420000|2022-03-07 22:00:20|100119.7|100003.7|100119.7|100003.7|100119.7|100003.7|100119.7|100003.7|1
1646690450000|2022-03-07 22:00:50|100118.2|100002.2|100118.2|100002.2|100118.2|100002.2|100118.2|100002.2|1
1646690530000|2022-03-07 22:02:10|100118.1|100002.1|100118.1|100002.1|100118.1|100002.1|100118.1|100002.1|1
1646690660000|2022-03-07 22:04:20|100117.6|100001.6|100117.6|100001.6|100117.6|100001.6|100117.6|100001.6|1
1646695490000|2022-03-07 23:24:50|99923.4|99807.4|99918.9|99802.9|99924.6|99808.6|99918.9|99802.9|3
1646695500000|2022-03-07 23:25:00|99919|99803|99920.5|99804.5|99920.5|99804.5|99919|99803|2
1646695510000|2022-03-07 23:25:10|99917.6|99801.6|99917.6|99801.6|99917.6|99801.6|99917.6|99801.6|1
1646695540000|2022-03-07 23:25:40|99920|99804|99917.7|99801.7|99920|99804|99917.7|99801.7|3
1646695570000|2022-03-07 23:26:10|99918.8|99802.8|99918.8|99802.8|99918.8|99802.8|99918.8|99802.8|1
1646695620000|2022-03-07 23:27:00|99909.1|99793.1|99909.1|99793.1|99909.1|99793.1|99909.1|99793.1|1
1646695670000|2022-03-07 23:27:50|99913.9|99797.9|99913.3|99797.3|99913.9|99797.9|99913.3|99797.3|2
1646695700000|2022-03-07 23:28:20|99911.6|99795.6|99911.6|99795.6|99911.6|99795.6|99911.6|99795.6|1
1646695710000|2022-03-07 23:28:30|99910.8|99794.8|99910.7|99794.7|99910.8|99794.8|99910.7|99794.7|2
1646695730000|2022-03-07 23:28:50|99911.8|99795.8|99911.8|99795.8|99911.8|99795.8|99911.8|99795.8|1
1646695740000|2022-03-07 23:29:00|99912.4|99796.4|99911.7|99795.7|99912.4|99796.4|99911.7|99795.7|2
1646695770000|2022-03-07 23:29:30|99908.9|99792.9|99907.9|99791.9|99908.9|99792.9|99907.9|99791.9|3
1646695780000|2022-03-07 23:29:40|99907.7|99791.7|99908.2|99792.2|99908.2|99792.2|99907.7|99791.7|2
1646695840000|2022-03-07 23:30:40|99896|99780|99902.9|99786.9|99902.9|99786.9|99896|99780|2
1646695850000|2022-03-07 23:30:50|99901.2|99785.2|99898.7|99782.7|99901.2|99785.2|99898.7|99782.7|3
1646695870000|2022-03-07 23:31:10|99902.6|99786.6|99902.7|99786.7|99902.7|99786.7|99902.6|99786.6|2
1646695890000|2022-03-07 23:31:30|99910.5|99794.5|99910.2|99794.2|99910.5|99794.5|99910.2|99794.2|2
1646695900000|2022-03-07 23:31:40|99914.6|99798.6|99914|99798|99914.6|99798.6|99914|99798|2
1646695910000|2022-03-07 23:31:50|99914.7|99798.7|99915.3|99799.3|99915.3|99799.3|99914.7|99798.7|2
1646695920000|2022-03-07 23:32:00|99916.3|99800.3|99915.7|99799.7|99916.3|99800.3|99915.7|99799.7|2
1646695930000|2022-03-07 23:32:10|99910.1|99794.1|99903.8|99787.8|99910.1|99794.1|99903.8|99787.8|7
1646695940000|2022-03-07 23:32:20|99903.6|99787.6|99901.9|99785.9|99903.6|99787.6|99901.9|99785.9|2
1646695950000|2022-03-07 23:32:30|99904.9|99788.9|99904.8|99788.8|99904.9|99788.9|99904.8|99788.8|2
1646695970000|2022-03-07 23:32:50|99910.5|99794.5|99910.5|99794.5|99910.5|99794.5|99910.5|99794.5|1
1646695980000|2022-03-07 23:33:00|99907.7|99791.7|99907.7|99791.7|99907.7|99791.7|99907.7|99791.7|1
1646695990000|2022-03-07 23:33:10|99904.5|99788.5|99905.9|99789.9|99908|99792|99904.5|99788.5|4
1646696000000|2022-03-07 23:33:20|99903.3|99787.3|99903.8|99787.8|99905|99789|99903.3|99787.3|3
1646696010000|2022-03-07 23:33:30|99905.1|99789.1|99901.9|99785.9|99905.1|99789.1|99899.9|99783.9|8
1646696020000|2022-03-07 23:33:40|99901.7|99785.7|99901.7|99785.7|99901.7|99785.7|99901.7|99785.7|1
1646696030000|2022-03-07 23:33:50|99909|99793|99905.4|99789.4|99909.6|99793.6|99905.4|99789.4|7
1646696040000|2022-03-07 23:34:00|99906|99790|99906.2|99790.2|99907|99791|99906|99790|4
1646696050000|2022-03-07 23:34:10|99910.5|99794.5|99910.3|99794.3|99910.5|99794.5|99910.3|99794.3|2
1646696060000|2022-03-07 23:34:20|99906.3|99790.3|99906.3|99790.3|99906.3|99790.3|99906.3|99790.3|1
1646696070000|2022-03-07 23:34:30|99912|99796|99910.8|99794.8|99912|99796|99910.8|99794.8|3
1646696080000|2022-03-07 23:34:40|99909.8|99793.8|99908.1|99792.1|99909.8|99793.8|99908.1|99792.1|3
1646696110000|2022-03-07 23:35:10|99902.4|99786.4|99903.4|99787.4|99903.4|99787.4|99902.4|99786.4|2
1646696120000|2022-03-07 23:35:20|99899.7|99783.7|99899.7|99783.7|99899.7|99783.7|99899.7|99783.7|1
1646696140000|2022-03-07 23:35:40|99907.3|99791.3|99907.1|99791.1|99907.3|99791.3|99907.1|99791.1|2
1646696160000|2022-03-07 23:36:00|99905.8|99789.8|99904|99788|99906.4|99790.4|99903.1|99787.1|4
1646696180000|2022-03-07 23:36:20|99907.1|99791.1|99907.1|99791.1|99907.1|99791.1|99907.1|99791.1|1
1646696190000|2022-03-07 23:36:30|99908.2|99792.2|99908.2|99792.2|99908.2|99792.2|99908.2|99792.2|1
1646696200000|2022-03-07 23:36:40|99903.1|99787.1|99897.6|99781.6|99903.1|99787.1|99897.6|99781.6|6
1646696210000|2022-03-07 23:36:50|99898.5|99782.5|99911.6|99795.6|99911.6|99795.6|99898.5|99782.5|2
1646696220000|2022-03-07 23:37:00|99902.3|99786.3|99923.6|99807.6|99941.5|99825.5|99897.7|99781.7|24
1646696230000|2022-03-07 23:37:10|99917.7|99801.7|99927.4|99811.4|99935.7|99819.7|99915.9|99799.9|29
1646696240000|2022-03-07 23:37:20|99924.2|99808.2|99937.6|99821.6|99937.6|99821.6|99921.8|99805.8|17
1646696250000|2022-03-07 23:37:30|99949|99833|99942.8|99826.8|99951|99835|99941|99825|23
1646696260000|2022-03-07 23:37:40|99939.5|99823.5|99942.1|99826.1|99944.4|99828.4|99938.9|99822.9|18
1646696270000|2022-03-07 23:37:50|99942|99826|99940.3|99824.3|99950.1|99834.1|99939.6|99823.6|13
1646696280000|2022-03-07 23:38:00|99939|99823|99938.4|99822.4|99945.6|99829.6|99938.4|99822.4|12
1646696290000|2022-03-07 23:38:10|99939.1|99823.1|99938.9|99822.9|99940.7|99824.7|99937.4|99821.4|12
1646696300000|2022-03-07 23:38:20|99938.2|99822.2|99941.1|99825.1|99952.5|99836.5|99938|99822|8
1646696310000|2022-03-07 23:38:30|99947.6|99831.6|99940.5|99824.5|99947.6|99831.6|99938.8|99822.8|7
1646696320000|2022-03-07 23:38:40|99937.3|99821.3|99939.4|99823.4|99942.9|99826.9|99935.2|99819.2|11
1646696330000|2022-03-07 23:38:50|99950|99834|99938|99822|99950|99834|99938|99822|6
1646696340000|2022-03-07 23:39:00|99938.7|99822.7|99939.3|99823.3|99939.7|99823.7|99934.6|99818.6|23
1646696350000|2022-03-07 23:39:10|99938.5|99822.5|99946.7|99830.7|99946.7|99830.7|99938.5|99822.5|6
1646696360000|2022-03-07 23:39:20|99946|99830|99943.5|99827.5|99948.3|99832.3|99940.4|99824.4|11
1646696370000|2022-03-07 23:39:30|99944.3|99828.3|99936.9|99820.9|99944.3|99828.3|99935.3|99819.3|15
1646696380000|2022-03-07 23:39:40|99936.2|99820.2|99944|99828|99953.8|99837.8|99936.1|99820.1|9
1646696390000|2022-03-07 23:39:50|99942.6|99826.6|99934.7|99818.7|99942.6|99826.6|99933.1|99817.1|14
1646696400000|2022-03-07 23:40:00|99935.6|99819.6|99937.2|99821.2|99938.7|99822.7|99934.9|99818.9|19
1646696410000|2022-03-07 23:40:10|99937.4|99821.4|99938.9|99822.9|99941.2|99825.2|99934.1|99818.1|14
1646696420000|2022-03-07 23:40:20|99939.4|99823.4|99928.2|99812.2|99940.2|99824.2|99926.5|99810.5|11
1646696430000|2022-03-07 23:40:30|99932.3|99816.3|99933.5|99817.5|99934.4|99818.4|99929.7|99813.7|14
1646696440000|2022-03-07 23:40:40|99929.7|99813.7|99928.1|99812.1|99952.1|99836.1|99924.2|99808.2|15
1646696450000|2022-03-07 23:40:50|99929.5|99813.5|99933.2|99817.2|99941.3|99825.3|99927|99811|13
1646696460000|2022-03-07 23:41:00|99932.4|99816.4|99920|99804|99935.3|99819.3|99920|99804|18
1646696470000|2022-03-07 23:41:10|99919.8|99803.8|99933|99817|99943.4|99827.4|99919.8|99803.8|24
1646696480000|2022-03-07 23:41:20|99933.9|99817.9|99935.9|99819.9|99935.9|99819.9|99928|99812|22
1646696490000|2022-03-07 23:41:30|99935.6|99819.6|99941.5|99825.5|99952.7|99836.7|99935.2|99819.2|21
1646696500000|2022-03-07 23:41:40|99943.6|99827.6|99942.4|99826.4|99943.6|99827.6|99940.7|99824.7|17
1646696510000|2022-03-07 23:41:50|99942|99826|99935.5|99819.5|99949.1|99833.1|99934.5|99818.5|12
1646696520000|2022-03-07 23:42:00|99940.8|99824.8|99940.1|99824.1|99944.7|99828.7|99932.4|99816.4|13
1646696530000|2022-03-07 23:42:10|99940|99824|99940.1|99824.1|99948.6|99832.6|99935.3|99819.3|15
1646696540000|2022-03-07 23:42:20|99938|99822|99930.5|99814.5|99938|99822|99929.3|99813.3|20
1646696550000|2022-03-07 23:42:30|99930.8|99814.8|99933.8|99817.8|99938.1|99822.1|99929.1|99813.1|19
1646696560000|2022-03-07 23:42:40|99933.1|99817.1|99933.6|99817.6|99935.6|99819.6|99932.3|99816.3|12
1646696570000|2022-03-07 23:42:50|99934.2|99818.2|99929.3|99813.3|99934.2|99818.2|99929.3|99813.3|16
1646696580000|2022-03-07 23:43:00|99928.2|99812.2|99925.2|99809.2|99939.3|99823.3|99925.2|99809.2|12
1646696590000|2022-03-07 23:43:10|99926|99810|99924.2|99808.2|99927.1|99811.1|99923.4|99807.4|22
1646696600000|2022-03-07 23:43:20|99924.5|99808.5|99924.4|99808.4|99927.7|99811.7|99922.5|99806.5|22
1646696610000|2022-03-07 23:43:30|99924.7|99808.7|99928.4|99812.4|99931|99815|99923.4|99807.4|26
1646696620000|2022-03-07 23:43:40|99921.8|99805.8|99925.2|99809.2|99928.2|99812.2|99919.2|99803.2|21
1646696630000|2022-03-07 23:43:50|99924.4|99808.4|99923.1|99807.1|99927.3|99811.3|99920.9|99804.9|27
1646696640000|2022-03-07 23:44:00|99921.1|99805.1|99917.3|99801.3|99922.7|99806.7|99917.3|99801.3|25
1646696650000|2022-03-07 23:44:10|99918.4|99802.4|99923.9|99807.9|99927.1|99811.1|99917.5|99801.5|15
1646696660000|2022-03-07 23:44:20|99923.7|99807.7|99913.4|99797.4|99923.7|99807.7|99913.4|99797.4|14
1646696670000|2022-03-07 23:44:30|99913.5|99797.5|99920.7|99804.7|99924.9|99808.9|99913.5|99797.5|21
1646696680000|2022-03-07 23:44:40|99919.8|99803.8|99923.8|99807.8|99925.8|99809.8|99918.9|99802.9|23
1646696690000|2022-03-07 23:44:50|99921.7|99805.7|99912.8|99796.8|99923.8|99807.8|99912.8|99796.8|13
1646696700000|2022-03-07 23:45:00|99913.9|99797.9|99922.3|99806.3|99925.2|99809.2|99913.9|99797.9|15
1646696710000|2022-03-07 23:45:10|99921.7|99805.7|99917.1|99801.1|99922.7|99806.7|99914.4|99798.4|12
1646696720000|2022-03-07 23:45:20|99914|99798|99924.4|99808.4|99928.6|99812.6|99914|99798|19
1646696730000|2022-03-07 23:45:30|99922.9|99806.9|99920.9|99804.9|99925.5|99809.5|99920.7|99804.7|22
1646696740000|2022-03-07 23:45:40|99921.4|99805.4|99922|99806|99931.7|99815.7|99920.4|99804.4|17
1646696750000|2022-03-07 23:45:50|99921.4|99805.4|99914.9|99798.9|99929.4|99813.4|99914.9|99798.9|22
1646696760000|2022-03-07 23:46:00|99926.2|99810.2|99920.9|99804.9|99927.9|99811.9|99920.9|99804.9|19
1646696770000|2022-03-07 23:46:10|99926.8|99810.8|99922.4|99806.4|99927.1|99811.1|99921.4|99805.4|13
1646696780000|2022-03-07 23:46:20|99922.3|99806.3|99921.5|99805.5|99922.5|99806.5|99920.6|99804.6|20
1646696790000|2022-03-07 23:46:30|99928.9|99812.9|99921.5|99805.5|99929.6|99813.6|99921.5|99805.5|11
1646696800000|2022-03-07 23:46:40|99923.5|99807.5|99917.9|99801.9|99925.1|99809.1|99917.9|99801.9|10
1646696810000|2022-03-07 23:46:50|99915.7|99799.7|99916.2|99800.2|99918.2|99802.2|99915.7|99799.7|8
1646696820000|2022-03-07 23:47:00|99924.8|99808.8|99922.8|99806.8|99927.6|99811.6|99921.4|99805.4|10
1646696830000|2022-03-07 23:47:10|99922.4|99806.4|99926|99810|99927.9|99811.9|99921.5|99805.5|9
1646696840000|2022-03-07 23:47:20|99922|99806|99920.9|99804.9|99925.6|99809.6|99920.9|99804.9|6
1646696850000|2022-03-07 23:47:30|99921.4|99805.4|99925|99809|99929.7|99813.7|99918.3|99802.3|13
1646696860000|2022-03-07 23:47:40|99922.3|99806.3|99910.9|99794.9|99922.3|99806.3|99910.9|99794.9|10
1646696870000|2022-03-07 23:47:50|99911.2|99795.2|99913.7|99797.7|99915.7|99799.7|99911.2|99795.2|6
1646696880000|2022-03-07 23:48:00|99912.4|99796.4|99914.4|99798.4|99921|99805|99900|99784|11
1646696890000|2022-03-07 23:48:10|99915.1|99799.1|99908.6|99792.6|99918.7|99802.7|99908.6|99792.6|9
1646696900000|2022-03-07 23:48:20|99914|99798|99908.3|99792.3|99920.4|99804.4|99908.3|99792.3|5
1646696910000|2022-03-07 23:48:30|99910.9|99794.9|99916.4|99800.4|99920.4|99804.4|99907.1|99791.1|10
1646696920000|2022-03-07 23:48:40|99916.5|99800.5|99924.9|99808.9|99928.8|99812.8|99915.9|99799.9|13
1646696930000|2022-03-07 23:48:50|99927.8|99811.8|99923.1|99807.1|99930.1|99814.1|99923.1|99807.1|11
1646696940000|2022-03-07 23:49:00|99925.7|99809.7|99918.3|99802.3|99931.3|99815.3|99918.3|99802.3|13
1646696950000|2022-03-07 23:49:10|99910|99794|99913.5|99797.5|99915.2|99799.2|99910|99794|9
1646696960000|2022-03-07 23:49:20|99908.7|99792.7|99926.4|99810.4|99929.8|99813.8|99908.7|99792.7|11
1646696970000|2022-03-07 23:49:30|99922.3|99806.3|99916.9|99800.9|99924|99808|99916.2|99800.2|7
1646696980000|2022-03-07 23:49:40|99910.3|99794.3|99912.7|99796.7|99922|99806|99910.3|99794.3|6
1646696990000|2022-03-07 23:49:50|99915.8|99799.8|99920.3|99804.3|99922|99806|99915.8|99799.8|4
1646697000000|2022-03-07 23:50:00|99920.2|99804.2|99912.1|99796.1|99922.1|99806.1|99912.1|99796.1|8
1646697010000|2022-03-07 23:50:10|99916.6|99800.6|99947.6|99831.6|99947.6|99831.6|99915.4|99799.4|4
1646697020000|2022-03-07 23:50:20|99932.9|99816.9|99916.1|99800.1|99934.2|99818.2|99916.1|99800.1|5
1646697030000|2022-03-07 23:50:30|99915|99799|99918.2|99802.2|99918.2|99802.2|99907.1|99791.1|6
1646697040000|2022-03-07 23:50:40|99917.4|99801.4|99909.9|99793.9|99923.7|99807.7|99909.9|99793.9|7
1646697050000|2022-03-07 23:50:50|99911.7|99795.7|99921.1|99805.1|99921.3|99805.3|99911.7|99795.7|6
1646697060000|2022-03-07 23:51:00|99910.7|99794.7|99923.2|99807.2|99933.9|99817.9|99908|99792|7
1646697070000|2022-03-07 23:51:10|99916.1|99800.1|99919.9|99803.9|99934.9|99818.9|99902|99786|10
1646697080000|2022-03-07 23:51:20|99920.2|99804.2|99912.9|99796.9|99924.5|99808.5|99912.9|99796.9|9
1646697090000|2022-03-07 23:51:30|99912.4|99796.4|99909|99793|99913.2|99797.2|99909|99793|15
1646697600000|2022-03-08 00:00:00|99895.6|99779.6|99892.6|99776.6|99899.5|99783.5|99891|99775|33
1646697610000|2022-03-08 00:00:10|99897.2|99781.2|99896.8|99780.8|99897.4|99781.4|99893.3|99777.3|29
1646697620000|2022-03-08 00:00:20|99891.1|99775.1|99894.8|99778.8|99894.8|99778.8|99887.9|99771.9|14
1646697630000|2022-03-08 00:00:30|99894.9|99778.9|99894.6|99778.6|99898|99782|99891.8|99775.8|46
1646697640000|2022-03-08 00:00:40|99895.2|99779.2|99914.9|99798.9|99915.5|99799.5|99892.8|99776.8|46
1646697650000|2022-03-08 00:00:50|99921.5|99805.5|99986.1|99870.1|99986.1|99870.1|99916.6|99800.6|72
1646697660000|2022-03-08 00:01:00|99990.2|99874.2|100045|99928.7|100064|99948.2|99980.2|99864.2|76
1646697670000|2022-03-08 00:01:10|100049|99933.1|100053|99936.6|100068|99952.3|100040|99923.5|71
1646697680000|2022-03-08 00:01:20|100052|99936.1|100061|99945.2|100061|99945.3|100050|99934.2|44
1646697690000|2022-03-08 00:01:30|100062|99945.7|100070|99954.5|100076|99960|100052|99936.3|54
1646697700000|2022-03-08 00:01:40|100071|99955.3|100068|99952.2|100073|99957|100068|99952.1|38
1646697710000|2022-03-08 00:01:50|100068|99951.6|100060|99944.3|100076|99959.6|100060|99944.1|27
1646697720000|2022-03-08 00:02:00|100061|99944.6|100049|99933.4|100061|99944.6|100047|99931.3|51
1646697730000|2022-03-08 00:02:10|100048|99931.6|100038|99922.1|100048|99931.8|100016|99899.9|68
1646697740000|2022-03-08 00:02:20|100038|99921.9|100051|99935.3|100066|99950.5|100034|99917.5|64
1646697750000|2022-03-08 00:02:30|100055|99939.3|100056|99939.5|100060|99943.9|100048|99932.1|44
1646697760000|2022-03-08 00:02:40|100055|99938.9|100061|99944.9|100065|99949|100054|99937.7|58
1646697770000|2022-03-08 00:02:50|100060|99944.5|100051|99934.9|100062|99946.2|100051|99934.9|69
1646697780000|2022-03-08 00:03:00|100052|99935.7|100037|99921|100052|99935.7|100028|99912.1|78
1646697790000|2022-03-08 00:03:10|100036|99919.5|100040|99924.1|100045|99929|100033|99916.8|78
1646697800000|2022-03-08 00:03:20|100039|99922.6|100049|99933.1|100055|99939.3|100037|99920.9|78
1646697810000|2022-03-08 00:03:30|100050|99933.5|100048|99931.5|100053|99936.9|100042|99926.5|78
1646697820000|2022-03-08 00:03:40|100049|99933.2|100050|99933.9|100056|99939.6|100044|99928.3|76
1646697830000|2022-03-08 00:03:50|100048|99931.9|100039|99923.4|100051|99935.2|100035|99919.2|77
1646697840000|2022-03-08 00:04:00|100041|99925.4|100034|99917.8|100043|99926.8|100025|99908.6|79
1646697850000|2022-03-08 00:04:10|100032|99916|100034|99918.4|100038|99922.2|100026|99909.7|73
1646697860000|2022-03-08 00:04:20|100032|99916.2|100034|99918.1|100040|99923.6|100029|99912.6|79
1646697870000|2022-03-08 00:04:30|100033|99917.2|100035|99919.3|100040|99924.2|100030|99914.5|78
1646697880000|2022-03-08 00:04:40|100032|99916.1|100033|99916.8|100039|99923.1|100028|99911.8|73
1646697890000|2022-03-08 00:04:50|100032|99916.4|100040|99924.4|100045|99929.4|100027|99911.3|73
1646697900000|2022-03-08 00:05:00|100047|99930.8|100039|99922.9|100047|99930.8|100035|99919|77
1646697910000|2022-03-08 00:05:10|100042|99925.8|100041|99925.4|100047|99930.9|100034|99917.5|78
1646697920000|2022-03-08 00:05:20|100040|99924.1|100045|99929|100051|99934.8|100036|99920.3|77
1646697930000|2022-03-08 00:05:30|100045|99928.7|100042|99925.9|100053|99936.9|100039|99922.9|79
1646697940000|2022-03-08 00:05:40|100041|99924.6|100049|99932.8|100055|99938.7|100040|99923.8|77
1646697950000|2022-03-08 00:05:50|100050|99934.2|100048|99932.5|100053|99937.2|100042|99925.8|79
1646697960000|2022-03-08 00:06:00|100046|99929.5|100030|99914|100050|99933.6|100025|99909.4|76
1646697970000|2022-03-08 00:06:10|100028|99912.3|100027|99911|100038|99921.6|100026|99910.1|72
1646697980000|2022-03-08 00:06:20|100019|99902.9|100022|99906.5|100033|99916.7|100017|99901.4|77
1646697990000|2022-03-08 00:06:30|100025|99908.9|100009|99893.1|100025|99908.9|100004|99887.5|76
1646698000000|2022-03-08 00:06:40|100007|99891.2|100008|99892.2|100014|99897.5|100004|99888.2|79
1646698010000|2022-03-08 00:06:50|100009|99893.2|100011|99894.6|100014|99897.5|100005|99889.3|78
1646698020000|2022-03-08 00:07:00|100012|99895.6|100004|99888.2|100012|99895.6|99996.7|99880.7|78
1646698030000|2022-03-08 00:07:10|99996.7|99880.7|99995.2|99879.2|100002|99885.9|99990.8|99874.8|77
1646698040000|2022-03-08 00:07:20|99993.1|99877.1|99991.5|99875.5|99997.1|99881.1|99987.6|99871.6|74
1646698050000|2022-03-08 00:07:30|99991.8|99875.8|99994.9|99878.9|99999.3|99883.3|99986.5|99870.5|67
1646698060000|2022-03-08 00:07:40|99995.3|99879.3|99986.4|99870.4|99996.2|99880.2|99982.7|99866.7|70
1646698070000|2022-03-08 00:07:50|99986.6|99870.6|99985.7|99869.7|99992.2|99876.2|99981.7|99865.7|55
1646698080000|2022-03-08 00:08:00|99986.7|99870.7|99985|99869|99991.5|99875.5|99984.2|99868.2|78
1646698090000|2022-03-08 00:08:10|99984.1|99868.1|99982.8|99866.8|99989.6|99873.6|99978.2|99862.2|80
1646698100000|2022-03-08 00:08:20|99979.4|99863.4|99996.3|99880.3|99998.6|99882.6|99978|99862|76
1646698110000|2022-03-08 00:08:30|99995|99879|99994.6|99878.6|100002|99885.7|99992.1|99876.1|77
1646698120000|2022-03-08 00:08:40|99995.8|99879.8|99997.5|99881.5|100005|99888.6|99994.4|99878.4|79
1646698130000|2022-03-08 00:08:50|99997.8|99881.8|100005|99888.6|100005|99889.4|99996.2|99880.2|78
1646698140000|2022-03-08 00:09:00|100006|99889.9|100012|99895.8|100018|99901.8|100000|99884|79
1646698150000|2022-03-08 00:09:10|100013|99897.3|100015|99898.9|100016|99900.3|100011|99895.1|77
1646698160000|2022-03-08 00:09:20|100016|99899.5|100014|99897.6|100021|99904.6|100008|99892.2|77
1646698170000|2022-03-08 00:09:30|100014|99897.8|100011|99895|100017|99901.3|100006|99890.3|79
1646698180000|2022-03-08 00:09:40|100009|99893|100006|99890.4|100010|99894.3|100001|99885|80
1646698190000|2022-03-08 00:09:50|100005|99888.9|100002|99885.6|100011|99894.9|100001|99885.2|76
1646698200000|2022-03-08 00:10:00|100003|99887.3|99999.8|99883.8|100007|99890.9|99997.4|99881.4|79
1646698210000|2022-03-08 00:10:10|100003|99886.6|100011|99894.7|100013|99897.2|99997.2|99881.2|79
1646698220000|2022-03-08 00:10:20|100010|99893.7|100006|99889.7|100011|99894.7|100003|99887.4|78
1646698230000|2022-03-08 00:10:30|100007|99891.3|100006|99890.3|100012|99895.7|100003|99887.3|79
1646698240000|2022-03-08 00:10:40|100006|99889.5|100007|99890.9|100010|99894|100004|99887.6|77
1646698250000|2022-03-08 00:10:50|100005|99889.4|100003|99887|100009|99892.6|100002|99886.2|79
1646698260000|2022-03-08 00:11:00|100004|99888.3|99989.6|99873.6|100004|99888.3|99988.1|99872.1|77
1646698270000|2022-03-08 00:11:10|99992.3|99876.3|99993.6|99877.6|99997|99881|99990.1|99874.1|80
1646698280000|2022-03-08 00:11:20|99991.3|99875.3|99988.9|99872.9|99993.5|99877.5|99987.2|99871.2|78
1646698290000|2022-03-08 00:11:30|99988.6|99872.6|99994.4|99878.4|100004|99888.3|99987|99871|77
1646698300000|2022-03-08 00:11:40|99999.4|99883.4|100002|99885.7|100007|99890.7|99994.9|99878.9|80
1646698310000|2022-03-08 00:11:50|100003|99886.9|99997.5|99881.5|100007|99890.7|99991.7|99875.7|79
1646698320000|2022-03-08 00:12:00|99996.7|99880.7|100002|99885.7|100004|99888.2|99994.7|99878.7|81
1646698330000|2022-03-08 00:12:10|100003|99886.6|100004|99888.5|100007|99890.8|99998.5|99882.5|75
1646698340000|2022-03-08 00:12:20|100002|99886.3|100005|99889.2|100011|99894.7|99999.3|99883.3|79
1646698350000|2022-03-08 00:12:30|100007|99890.7|100008|99891.7|100010|99894.1|100001|99884.9|78
1646698360000|2022-03-08 00:12:40|100005|99888.7|100018|99902.4|100019|99903.4|100001|99885.1|79
1646698370000|2022-03-08 00:12:50|100016|99900.3|100015|99899.3|100018|99901.5|100010|99893.9|78
1646698380000|2022-03-08 00:13:00|100017|99900.7|100016|99899.5|100019|99903|100008|99892.1|77
1646698390000|2022-03-08 00:13:10|100014|99898.4|100016|99899.7|100018|99902.5|100009|99893.1|77
1646698400000|2022-03-08 00:13:20|100016|99899.8|100014|99897.5|100021|99905.4|100008|99892.2|76
1646698410000|2022-03-08 00:13:30|100014|99898.5|100009|99892.6|100016|99900.1|100005|99889.2|80
1646698420000|2022-03-08 00:13:40|100005|99888.8|100004|99887.9|100009|99892.9|100003|99886.9|76
1646698430000|2022-03-08 00:13:50|100006|99890.4|100008|99891.8|100011|99895.1|100002|99885.7|79
1646698440000|2022-03-08 00:14:00|100005|99888.6|100009|99892.9|100012|99895.8|100002|99886.3|78
1646698450000|2022-03-08 00:14:10|100008|99891.5|99997.9|99881.9|100008|99891.5|99994.4|99878.4|68
1646698460000|2022-03-08 00:14:20|99996.2|99880.2|99998|99882|100000|99884.3|99992.5|99876.5|77
1646698470000|2022-03-08 00:14:30|99998.9|99882.9|100002|99886|100008|99891.6|99995.3|99879.3|78
1646698480000|2022-03-08 00:14:40|100004|99887.9|100011|99895.3|100013|99897|99997.9|99881.9|73
1646698490000|2022-03-08 00:14:50|100010|99893.8|100012|99896|100017|99901.1|100009|99892.6|77
1646698500000|2022-03-08 00:15:00|100012|99896.5|100028|99911.8|100029|99912.9|100011|99894.9|70
1646698510000|2022-03-08 00:15:10|100028|99912.4|100024|99908.3|100029|99913.3|100016|99902.6|73
1646698520000|2022-03-08 00:15:20|100025|99908.9|100027|99911.4|100028|99912.2|100024|99907.6|71
1646698530000|2022-03-08 00:15:30|100025|99909.4|100034|99920.2|100043|99926.8|100023|99907.1|73
1646698540000|2022-03-08 00:15:40|100034|99920.7|100034|99917.7|100041|99924.6|100028|99914.5|74
1646698550000|2022-03-08 00:15:50|100034|99918.2|100036|99920.2|100040|99924.4|100031|99915.3|37
1646698560000|2022-03-08 00:16:00|100036|99920.3|100038|99925.3|100040|99925.3|100035|99919.3|11
1646698570000|2022-03-08 00:16:10|100035|99927.9|100037|99921.4|100042|99927.9|100035|99921.3|19
1646698580000|2022-03-08 00:16:20|100038|99922.3|100036|99919.6|100040|99925.1|100030|99919|65
1646698590000|2022-03-08 00:16:30|100034|99921.9|100035|99924.7|100040|99928.3|100029|99915.9|64
1646698600000|2022-03-08 00:16:40|100034|99924.8|100033|99920.8|100035|99926.5|100029|99914.4|38
1646698610000|2022-03-08 00:16:50|100035|99918.7|100029|99917|100037|99924.5|100028|99917|44
1646698620000|2022-03-08 00:17:00|100027|99918.9|100027|99922.7|100034|99922.7|100021|99911.7|51
1646698630000|2022-03-08 00:17:10|100027|99921.9|100023|99924.3|100030|99924.6|100016|99920.1|34
1646698640000|2022-03-08 00:17:20|100022|99923.3|100029|99912.6|100029|99925|100016|99910.9|38
1646698650000|2022-03-08 00:17:30|100028|99912.5|100033|99917.1|100034|99922.8|100017|99908.9|69
1646698660000|2022-03-08 00:17:40|100033|99916.8|100031|99915|100034|99917.6|100028|99911.5|59
1646698670000|2022-03-08 00:17:50|100030|99914.4|100032|99928.6|100040|99928.6|100026|99910.3|44
1646698680000|2022-03-08 00:18:00|100034|99927.6|100038|99926.6|100039|99930.9|100032|99926.6|30
1646698690000|2022-03-08 00:18:10|100038|99927.4|100035|99919.1|100038|99928.3|100032|99919.1|50
1646698700000|2022-03-08 00:18:20|100038|99926.3|100034|99917.7|100040|99926.3|100030|99916.6|63
1646698710000|2022-03-08 00:18:30|100034|99917.5|100034|99917.6|100037|99921.3|100013|99897.1|60
1646698720000|2022-03-08 00:18:40|100034|99918.1|100032|99918.2|100036|99920.3|100028|99914.1|47
1646698730000|2022-03-08 00:18:50|100032|99918.5|100032|99915.8|100037|99921.4|100027|99912.1|42
1646698740000|2022-03-08 00:19:00|100032|99916|100033|99925.9|100036|99927.1|100026|99915.5|36
1646698750000|2022-03-08 00:19:10|100034|99924.9|99995.8|99879.8|100034|99924.9|99988|99872|70
1646698760000|2022-03-08 00:19:20|99994.7|99878.7|99989.7|99873.7|99994.9|99878.9|99987.8|99871.8|59
1646698770000|2022-03-08 00:19:30|99990.9|99874.9|99988.1|99872.1|99995.2|99879.2|99985.4|99869.4|75
1646698780000|2022-03-08 00:19:40|99988.7|99872.7|99989|99873|99994.6|99878.6|99986.4|99870.4|75
1646698790000|2022-03-08 00:19:50|99991.1|99875.1|99987.8|99871.8|99994|99878|99986.2|99870.2|70
1646698800000|2022-03-08 00:20:00|99988.3|99872.3|99989.9|99873.9|99991.4|99875.4|99980.2|99864.2|76
1646698810000|2022-03-08 00:20:10|99991|99875|99988.3|99872.3|99992.7|99876.7|99986.1|99870.1|63
1646698820000|2022-03-08 00:20:20|99987.9|99871.9|99984.3|99868.3|99990.3|99874.3|99983.4|99867.4|59
1646698830000|2022-03-08 00:20:30|99984.9|99868.9|99982.2|99866.2|99990.8|99874.8|99981.9|99865.9|67
1646698840000|2022-03-08 00:20:40|99985.4|99869.4|99988.4|99872.4|99991|99875|99981.7|99865.7|77
1646698850000|2022-03-08 00:20:50|99988.3|99872.3|99986.8|99870.8|99990.1|99874.1|99986.6|99870.6|66
1646698860000|2022-03-08 00:21:00|99987.9|99871.9|99982|99866|99991.1|99875.1|99982|99866|69
1646698870000|2022-03-08 00:21:10|99985.8|99869.8|99981.8|99865.8|99986|99870|99979.4|99863.4|69
1646698880000|2022-03-08 00:21:20|99981.3|99865.3|99981|99865|99982.7|99866.7|99974.5|99858.5|65
1646698890000|2022-03-08 00:21:30|99979.7|99863.7|99979.3|99863.3|99980.4|99864.4|99976.6|99860.6|68
1646698900000|2022-03-08 00:21:40|99979.2|99863.2|99981.9|99865.9|99981.9|99865.9|99976.5|99860.5|70
1646698910000|2022-03-08 00:21:50|99981.3|99865.3|99978.4|99862.4|99982.7|99866.7|99978|99862|72
1646698920000|2022-03-08 00:22:00|99979.5|99863.5|99981.8|99865.8|99981.9|99865.9|99976.6|99860.6|71
1646698930000|2022-03-08 00:22:10|99982.2|99866.2|99979.4|99863.4|99982.2|99866.2|99977.4|99861.4|65
1646698940000|2022-03-08 00:22:20|99979.8|99863.8|99980.2|99864.2|99981.8|99865.8|99977.7|99861.7|70
1646698950000|2022-03-08 00:22:30|99980.8|99864.8|99977.4|99861.4|99980.8|99864.8|99973.7|99857.7|43
1646698960000|2022-03-08 00:22:40|99977.1|99861.1|99976.3|99860.3|99978.3|99862.3|99973.9|99857.9|39
1646698970000|2022-03-08 00:22:50|99976|99860|99975.7|99859.7|99977.5|99861.5|99973.9|99857.9|70
1646698980000|2022-03-08 00:23:00|99976.2|99860.2|99974.6|99858.6|99978.2|99862.2|99972.8|99856.8|66
1646698990000|2022-03-08 00:23:10|99974.7|99858.7|99977|99861|99977|99861|99974.2|99858.2|13
1646699000000|2022-03-08 00:23:20|99977.6|99861.6|99982.9|99866.9|99983.1|99867.1|99975.2|99859.2|67
1646699010000|2022-03-08 00:23:30|99982.5|99866.5|99982.6|99866.6|99984.6|99868.6|99978.9|99862.9|29
1646699020000|2022-03-08 00:23:40|99983.1|99867.1|99970.4|99854.4|99986.6|99870.6|99969.9|99853.9|65
1646699030000|2022-03-08 00:23:50|99968.8|99852.8|99965.8|99849.8|99973.8|99857.8|99961.6|99845.6|75
1646699040000|2022-03-08 00:24:00|99967.4|99851.4|99967.3|99851.3|99973.3|99857.3|99962.1|99846.1|76
1646699050000|2022-03-08 00:24:10|99967.2|99851.2|99969.2|99853.2|99974.6|99858.6|99965.3|99849.3|79
1646699060000|2022-03-08 00:24:20|99967.7|99851.7|99968.8|99852.8|99972.1|99856.1|99963.1|99847.1|77
1646699070000|2022-03-08 00:24:30|99969.7|99853.7|99970.6|99854.6|99971.6|99855.6|99964.7|99848.7|77
1646699080000|2022-03-08 00:24:40|99969.6|99853.6|99970.2|99854.2|99971.6|99855.6|99965.6|99849.6|45
1646699090000|2022-03-08 00:24:50|99970.3|99854.3|99963.5|99847.5|99971.9|99855.9|99961.6|99845.6|49
1646699100000|2022-03-08 00:25:00|99963.4|99847.4|99960|99844|99964.2|99848.2|99957.6|99841.6|74
1646699110000|2022-03-08 00:25:10|99960.3|99844.3|99965.1|99849.1|99969.4|99853.4|99960.2|99844.2|75
1646699120000|2022-03-08 00:25:20|99964.9|99848.9|99967.3|99851.3|99967.3|99851.3|99963.7|99847.7|10
1646699130000|2022-03-08 00:25:30|99967|99851|99964.6|99848.6|99967|99851|99963.4|99847.4|9
1646699140000|2022-03-08 00:25:40|99964.4|99848.4|99961|99845|99965.2|99849.2|99958.1|99842.1|43
1646699150000|2022-03-08 00:25:50|99959.8|99843.8|99960.6|99844.6|99965.9|99849.9|99957|99841|79
1646699160000|2022-03-08 00:26:00|99961.2|99845.2|99959.3|99843.3|99962.1|99846.1|99952.5|99836.5|76
1646699170000|2022-03-08 00:26:10|99959.9|99843.9|99962.7|99846.7|99965.1|99849.1|99954.2|99838.2|79
1646699180000|2022-03-08 00:26:20|99962.1|99846.1|99960.9|99844.9|99964.7|99848.7|99954.9|99838.9|75
1646699190000|2022-03-08 00:26:30|99964.2|99848.2|99959|99843|99965.2|99849.2|99956.5|99840.5|73
1646699200000|2022-03-08 00:26:40|99958.6|99842.6|99966|99850|99969.2|99853.2|99958.2|99842.2|44
1646699210000|2022-03-08 00:26:50|99965.4|99849.4|99970.4|99854.4|99975.1|99859.1|99964.5|99848.5|43
1646699220000|2022-03-08 00:27:00|99970.1|99854.1|99969|99853|99976|99860|99967.7|99851.7|69
1646699230000|2022-03-08 00:27:10|99968.2|99852.2|99970.2|99854.2|99976.9|99860.9|99959.9|99843.9|77
1646699240000|2022-03-08 00:27:20|99970.5|99854.5|99966.9|99850.9|99974.2|99858.2|99963.8|99847.8|78
1646699250000|2022-03-08 00:27:30|99967.5|99851.5|99975.4|99859.4|99979.5|99863.5|99963.5|99847.5|71
1646699260000|2022-03-08 00:27:40|99975.9|99859.9|99977.6|99861.6|99979.5|99863.5|99970.9|99854.9|77
1646699270000|2022-03-08 00:27:50|99978.4|99862.4|99989.7|99873.7|99989.7|99873.7|99973.2|99857.2|76
1646699280000|2022-03-08 00:28:00|99988.8|99872.8|99977.7|99861.7|99989.8|99873.8|99975.7|99859.7|79
1646699290000|2022-03-08 00:28:10|99979.7|99863.7|99987.4|99871.4|99990.7|99874.7|99976.3|99860.3|77
1646699300000|2022-03-08 00:28:20|99985.1|99869.1|99980.5|99864.5|99992|99876|99978.2|99862.2|75
1646699310000|2022-03-08 00:28:30|99981.1|99865.1|99979.7|99863.7|99984.6|99868.6|99975|99859|70
1646699320000|2022-03-08 00:28:40|99979.4|99863.4|99958.1|99842.1|99984.4|99868.4|99955.7|99839.7|75
1646699330000|2022-03-08 00:28:50|99963.3|99847.3|99964.1|99848.1|99968.8|99852.8|99959.2|99843.2|79
1646699340000|2022-03-08 00:29:00|99965.1|99849.1|99966.1|99850.1|99968.7|99852.7|99961.7|99845.7|69
1646699350000|2022-03-08 00:29:10|99965.7|99849.7|99968.5|99852.5|99972.8|99856.8|99965.5|99849.5|31
1646699360000|2022-03-08 00:29:20|99968.1|99852.1|99974.1|99858.1|99975|99859|99967.9|99851.9|71
1646699370000|2022-03-08 00:29:30|99971.6|99855.6|99976.2|99860.2|99976.8|99860.8|99970.8|99854.8|39
1646699380000|2022-03-08 00:29:40|99976|99860|99976.1|99860.1|99978.4|99862.4|99972.1|99856.1|62
1646699390000|2022-03-08 00:29:50|99974.7|99858.7|99982.5|99866.5|99986|99870|99974.7|99858.7|49
1646699400000|2022-03-08 00:30:00|99983.9|99867.9|99984.1|99868.1|99988|99872|99975.8|99859.8|77
1646699410000|2022-03-08 00:30:10|99985|99869|99982.2|99866.2|99990.2|99874.2|99980.8|99864.8|76
1646699420000|2022-03-08 00:30:20|99983.6|99867.6|99984.1|99868.1|99988.2|99872.2|99981.7|99865.7|63
1646699430000|2022-03-08 00:30:30|99983.5|99867.5|99986.5|99870.5|99987.2|99871.2|99981.2|99865.2|74
1646699440000|2022-03-08 00:30:40|99985.3|99869.3|99980.4|99864.4|99987.8|99871.8|99980.4|99864.4|77
1646699450000|2022-03-08 00:30:50|99981.9|99865.9|99988.6|99872.6|99991|99875|99977.4|99861.4|75
1646699460000|2022-03-08 00:31:00|99987.5|99871.5|99988.4|99872.4|99991.3|99875.3|99982|99866|69
1646699470000|2022-03-08 00:31:10|99988.5|99872.5|99989.6|99873.6|99990.8|99874.8|99982.7|99866.7|70
1646699480000|2022-03-08 00:31:20|99989.1|99873.1|99986.8|99870.8|99989.5|99873.5|99983.1|99867.1|72
1646699490000|2022-03-08 00:31:30|99986.6|99870.6|99989.1|99873.1|99990.5|99874.5|99983.9|99867.9|76
1646699500000|2022-03-08 00:31:40|99989.4|99873.4|99990|99874|99993.6|99877.6|99986.2|99870.2|76
1646699510000|2022-03-08 00:31:50|99989.6|99873.6|99985.3|99869.3|99993|99877|99979.5|99863.5|73
1646699520000|2022-03-08 00:32:00|99985.9|99869.9|99995.1|99879.1|99995.2|99879.2|99981.7|99865.7|76
1646699530000|2022-03-08 00:32:10|99995.3|99879.3|99987.8|99871.8|99995.3|99879.3|99982.2|99866.2|78
1646699540000|2022-03-08 00:32:20|99990.3|99874.3|99995.4|99879.4|99996.4|99880.4|99986.1|99870.1|75
1646699550000|2022-03-08 00:32:30|99994.7|99878.7|99990.9|99874.9|99995.6|99879.6|99984.5|99868.5|76
1646699560000|2022-03-08 00:32:40|99991.8|99875.8|99989.2|99873.2|99993.8|99877.8|99984.1|99868.1|74
1646699570000|2022-03-08 00:32:50|99990|99874|99985|99869|99990|99874|99980.3|99864.3|51
1646699580000|2022-03-08 00:33:00|99984.6|99868.6|99986.5|99870.5|99986.6|99870.6|99984.6|99868.6|12
1646699590000|2022-03-08 00:33:10|99985.9|99869.9|99981.8|99865.8|99987.5|99871.5|99979.7|99863.7|54
1646699600000|2022-03-08 00:33:20|99982.4|99866.4|99978.7|99862.7|99988.7|99872.7|99976.8|99860.8|52
1646699610000|2022-03-08 00:33:30|99980.7|99864.7|99969.6|99853.6|99981.5|99865.5|99965.4|99849.4|75
1646699620000|2022-03-08 00:33:40|99967.5|99851.5|99968.3|99852.3|99975.1|99859.1|99962.8|99846.8|72
1646699630000|2022-03-08 00:33:50|99969.4|99853.4|99968.1|99852.1|99972|99856|99966.4|99850.4|73
1646699640000|2022-03-08 00:34:00|99967.9|99851.9|99963.3|99847.3|99969.4|99853.4|99961.7|99845.7|76
1646699650000|2022-03-08 00:34:10|99963.8|99847.8|99964|99848|99966.6|99850.6|99959.5|99843.5|76
1646699660000|2022-03-08 00:34:20|99964.4|99848.4|99970.4|99854.4|99972.1|99856.1|99959.4|99843.4|75
1646699670000|2022-03-08 00:34:30|99970.7|99854.7|99970.4|99854.4|99970.7|99854.7|99964.5|99848.5|77
1646699680000|2022-03-08 00:34:40|99970.7|99854.7|99981.5|99865.5|99981.5|99865.5|99964.9|99848.9|77
1646699690000|2022-03-08 00:34:50|99979.7|99863.7|99977.4|99861.4|99982.2|99866.2|99972.7|99856.7|75
1646699700000|2022-03-08 00:35:00|99977.9|99861.9|99976.1|99860.1|99979.8|99863.8|99972.9|99856.9|72
1646699710000|2022-03-08 00:35:10|99976.7|99860.7|99977.3|99861.3|99983.2|99867.2|99974.2|99858.2|72
1646699720000|2022-03-08 00:35:20|99976.5|99860.5|99981.4|99865.4|99981.4|99865.4|99974.6|99858.6|72
1646699730000|2022-03-08 00:35:30|99980.9|99864.9|99979.9|99863.9|99984.2|99868.2|99977.7|99861.7|77
1646699740000|2022-03-08 00:35:40|99979.4|99863.4|99978|99862|99983|99867|99973.9|99857.9|76
1646699750000|2022-03-08 00:35:50|99977.5|99861.5|99979.6|99863.6|99982.1|99866.1|99972.6|99856.6|73
1646699760000|2022-03-08 00:36:00|99979.4|99863.4|99977.9|99861.9|99980|99864|99977|99861|22
1646699770000|2022-03-08 00:36:10|99978.3|99862.3|99977.8|99861.8|99978.6|99862.6|99977.8|99861.8|10
1646699780000|2022-03-08 00:36:20|99973.8|99857.8|99971.7|99855.7|99978|99862|99971.1|99855.1|39
1646699790000|2022-03-08 00:36:30|99971.5|99855.5|99971.5|99855.5|99971.9|99855.9|99971.1|99855.1|9
1646699800000|2022-03-08 00:36:40|99971.2|99855.2|99967.1|99851.1|99971.5|99855.5|99961.7|99845.7|69
1646699810000|2022-03-08 00:36:50|99966.8|99850.8|99953.7|99837.7|99970.2|99854.2|99952|99836|74
1646699820000|2022-03-08 00:37:00|99953.4|99837.4|99947.1|99831.1|99957.4|99841.4|99945.9|99829.9|57
1646699830000|2022-03-08 00:37:10|99947.5|99831.5|99948.1|99832.1|99950.1|99834.1|99945.5|99829.5|23
1646699840000|2022-03-08 00:37:20|99948.2|99832.2|99951.9|99835.9|99954.7|99838.7|99941.6|99825.6|63
1646699850000|2022-03-08 00:37:30|99952.6|99836.6|99950.8|99834.8|99953.6|99837.6|99947.2|99831.2|75
1646699860000|2022-03-08 00:37:40|99949.7|99833.7|99943.9|99827.9|99961.6|99845.6|99938.5|99822.5|76
1646699870000|2022-03-08 00:37:50|99943.1|99827.1|99941.3|99825.3|99945.2|99829.2|99938.2|99822.2|58
1646699880000|2022-03-08 00:38:00|99941.2|99825.2|99946|99830|99947|99831|99938.5|99822.5|64
1646699890000|2022-03-08 00:38:10|99944.9|99828.9|99944.6|99828.6|99946|99830|99939.2|99823.2|76
1646699900000|2022-03-08 00:38:20|99944.2|99828.2|99948|99832|99948.5|99832.5|99937.8|99821.8|64
1646699910000|2022-03-08 00:38:30|99945.7|99829.7|99942.1|99826.1|99949.1|99833.1|99940.8|99824.8|79
1646699920000|2022-03-08 00:38:40|99942.4|99826.4|99949|99833|99950.2|99834.2|99942.4|99826.4|72
1646699930000|2022-03-08 00:38:50|99948.8|99832.8|99953.7|99837.7|99955.2|99839.2|99943.6|99827.6|73
1646699940000|2022-03-08 00:39:00|99953.3|99837.3|99959.1|99843.1|99959.1|99843.1|99948.4|99832.4|78
1646699950000|2022-03-08 00:39:10|99959|99843|99957|99841|99959.2|99843.2|99949.3|99833.3|69
1646699960000|2022-03-08 00:39:20|99954.9|99838.9|99955.7|99839.7|99961.6|99845.6|99949.9|99833.9|76
1646699970000|2022-03-08 00:39:30|99956.4|99840.4|99952.8|99836.8|99956.4|99840.4|99950.9|99834.9|32
1646699980000|2022-03-08 00:39:40|99952.5|99836.5|99950.5|99834.5|99953|99837|99950.3|99834.3|8
1646699990000|2022-03-08 00:39:50|99949.8|99833.8|99953.6|99837.6|99956.3|99840.3|99949.8|99833.8|63
1646700000000|2022-03-08 00:40:00|99954.6|99838.6|99953.1|99837.1|99955.8|99839.8|99949.4|99833.4|50
1646700010000|2022-03-08 00:40:10|99951.8|99835.8|99953.1|99837.1|99954.2|99838.2|99951.8|99835.8|15
1646700020000|2022-03-08 00:40:20|99952.4|99836.4|99949.2|99833.2|99952.4|99836.4|99945.3|99829.3|40
1646700030000|2022-03-08 00:40:30|99948.9|99832.9|99951.9|99835.9|99953.4|99837.4|99947.2|99831.2|60
1646700040000|2022-03-08 00:40:40|99951.8|99835.8|99949|99833|99952.4|99836.4|99949|99833|21
1646700050000|2022-03-08 00:40:50|99949.3|99833.3|99952.2|99836.2|99958.7|99842.7|99946.7|99830.7|41
1646700060000|2022-03-08 00:41:00|99954.1|99838.1|99952.1|99836.1|99954.1|99838.1|99949.3|99833.3|48
1646700070000|2022-03-08 00:41:10|99951.7|99835.7|99964.2|99848.2|99972.5|99856.5|99948.7|99832.7|44
1646700080000|2022-03-08 00:41:20|99963.3|99847.3|99961.3|99845.3|99965.3|99849.3|99958.6|99842.6|34
1646700090000|2022-03-08 00:41:30|99961.1|99845.1|99976.8|99860.8|99981.4|99865.4|99955.8|99839.8|62
1646700100000|2022-03-08 00:41:40|99977.2|99861.2|99978.3|99862.3|99978.3|99862.3|99976.8|99860.8|11
1646700110000|2022-03-08 00:41:50|99978.2|99862.2|99979.7|99863.7|99980.7|99864.7|99974.6|99858.6|31
1646700120000|2022-03-08 00:42:00|99983.1|99867.1|99988.5|99872.5|99988.5|99872.5|99982.4|99866.4|34
1646700130000|2022-03-08 00:42:10|99987.9|99871.9|100011|99895.4|100011|99895.4|99986.8|99870.8|64
1646700140000|2022-03-08 00:42:20|100007|99890.7|100010|99893.9|100012|99895.6|100005|99889|44
1646700150000|2022-03-08 00:42:30|100008|99892.5|100010|99894.1|100013|99897.1|100008|99892.5|26
1646700160000|2022-03-08 00:42:40|100010|99894.2|100022|99906.3|100023|99907.4|100009|99893.4|47
1646700170000|2022-03-08 00:42:50|100022|99906.2|100021|99904.9|100024|99908.4|100019|99903.2|36
1646700180000|2022-03-08 00:43:00|100021|99905|100017|99901.4|100023|99907|100014|99898.4|54
1646700190000|2022-03-08 00:43:10|100016|99900.2|100020|99904.5|100022|99906|100015|99898.6|65
1646700200000|2022-03-08 00:43:20|100019|99902.7|100020|99903.8|100021|99904.8|100019|99902.7|25
1646700210000|2022-03-08 00:43:30|100020|99903.6|100020|99904.3|100020|99904.3|100013|99897.1|35
1646700220000|2022-03-08 00:43:40|100020|99904.4|100013|99897.2|100024|99907.6|100013|99896.6|29
1646700230000|2022-03-08 00:43:50|100013|99897.3|100015|99899.1|100016|99900.3|100011|99894.7|32
1646700240000|2022-03-08 00:44:00|100015|99899|100011|99894.9|100015|99899|100005|99889.4|30
1646700250000|2022-03-08 00:44:10|100014|99897.5|100007|99891.3|100014|99897.5|100004|99887.9|39
1646700260000|2022-03-08 00:44:20|100006|99890.1|100012|99896.2|100013|99896.6|100005|99889.1|32
1646700270000|2022-03-08 00:44:30|100008|99891.7|100013|99896.7|100013|99896.7|100006|99890.3|32
1646700280000|2022-03-08 00:44:40|100012|99896.5|100014|99898.5|100018|99901.9|100011|99895.2|38
1646700290000|2022-03-08 00:44:50|100016|99899.9|100016|99900|100019|99902.7|100014|99898.5|22
1646700300000|2022-03-08 00:45:00|100019|99903|100013|99896.8|100022|99905.7|100011|99895.3|47
1646700310000|2022-03-08 00:45:10|100016|99899.5|100016|99899.5|100016|99900|100010|99893.5|33
1646700320000|2022-03-08 00:45:20|100016|99899.7|100015|99899.4|100017|99901.3|100011|99895|48
1646700330000|2022-03-08 00:45:30|100016|99900.2|100022|99905.8|100022|99905.8|100012|99895.9|30
1646700340000|2022-03-08 00:45:40|100023|99906.9|100023|99906.8|100026|99910.1|100021|99904.9|39
1646700350000|2022-03-08 00:45:50|100024|99907.9|100026|99909.6|100029|99912.6|100023|99906.8|46
1646700360000|2022-03-08 00:46:00|100026|99909.8|100019|99903.3|100026|99909.8|100019|99903.3|16
1646700370000|2022-03-08 00:46:10|100020|99904.3|100024|99908.3|100025|99908.9|100020|99904.3|17
1646700380000|2022-03-08 00:46:20|100024|99908.5|100020|99904.2|100026|99909.9|100020|99903.6|57
1646700390000|2022-03-08 00:46:30|100023|99906.9|100026|99909.9|100029|99912.7|100023|99906.9|43
1646700400000|2022-03-08 00:46:40|100027|99910.6|100040|99923.6|100040|99923.6|100021|99905.3|61
1646700410000|2022-03-08 00:46:50|100039|99923.2|100056|99940.1|100065|99948.7|100036|99920|48
1646700420000|2022-03-08 00:47:00|100057|99940.8|100060|99944|100063|99946.8|100050|99934.3|38
1646700430000|2022-03-08 00:47:10|100062|99946.5|100062|99946|100065|99949.1|100059|99942.9|46
1646700440000|2022-03-08 00:47:20|100062|99946.1|100061|99945.4|100068|99951.7|100060|99943.9|48
1646700450000|2022-03-08 00:47:30|100062|99945.5|100059|99942.8|100062|99945.8|100054|99938|37
1646700460000|2022-03-08 00:47:40|100058|99942.4|100062|99946.3|100064|99947.9|100052|99936|64
1646700470000|2022-03-08 00:47:50|100066|99950.3|100075|99958.9|100078|99962|100061|99945|54
1646700480000|2022-03-08 00:48:00|100074|99958|100075|99959.4|100075|99959.4|100072|99955.8|25
1646700490000|2022-03-08 00:48:10|100076|99959.8|100072|99956.5|100078|99961.8|100072|99955.5|34
1646700500000|2022-03-08 00:48:20|100073|99957.3|100067|99951|100078|99961.6|100064|99947.5|29
1646700510000|2022-03-08 00:48:30|100067|99951.3|100049|99938|100068|99951.9|100046|99931.9|47
1646700520000|2022-03-08 00:48:40|100049|99937.9|100045|99929.3|100051|99941.8|100039|99928.7|26
1646700530000|2022-03-08 00:48:50|100045|99929.2|100034|99917.7|100045|99930.3|100023|99914.9|39
1646700540000|2022-03-08 00:49:00|100031|99920.4|100068|99951.8|100068|99951.8|100031|99920.4|39
1646700550000|2022-03-08 00:49:10|100066|99950|100074|99958.3|100088|99972.5|100066|99950|38
1646700560000|2022-03-08 00:49:20|100077|99960.6|100087|99970.7|100099|99983.3|100076|99960|50
1646700570000|2022-03-08 00:49:30|100087|99971.2|100122|100006|100125|100009|100087|99971.2|67
1646700580000|2022-03-08 00:49:40|100121|100005|100108|99991.7|100122|100006|100108|99991.7|46
1646700590000|2022-03-08 00:49:50|100111|99994.9|100079|99963.2|100112|99995.8|100079|99963.2|53
1646700600000|2022-03-08 00:50:00|100079|99963.4|100040|99923.5|100083|99966.7|100038|99921.9|56
1646700610000|2022-03-08 00:50:10|100041|99924.7|100013|99896.6|100041|99924.7|100004|99888.4|58
1646700620000|2022-03-08 00:50:20|100010|99893.8|99997.8|99881.8|100012|99896.5|99989.7|99873.7|45
1646700630000|2022-03-08 00:50:30|99997.4|99881.4|100005|99888.6|100005|99888.6|99997.4|99881.4|43
1646700640000|2022-03-08 00:50:40|100004|99888.4|99999.1|99883.1|100004|99890.1|99994.3|99878.3|59
1646700650000|2022-03-08 00:50:50|99997.1|99881.1|100006|99900.4|100014|99900.4|99994.5|99878.5|43
1646700660000|2022-03-08 00:51:00|100013|99897.3|100065|99948.7|100066|99950.5|100012|99895.6|45
1646700670000|2022-03-08 00:51:10|100064|99948.5|100087|99971.2|100094|99977.7|100058|99942.2|66
1646700680000|2022-03-08 00:51:20|100086|99969.7|100081|99965.4|100088|99971.7|100079|99963.1|50
1646700690000|2022-03-08 00:51:30|100082|99966|100079|99963.3|100083|99967|100068|99952.4|53
1646700700000|2022-03-08 00:51:40|100080|99964.4|100093|99977.4|100105|99988.8|100080|99964.2|54
1646700710000|2022-03-08 00:51:50|100092|99976.5|100094|99977.6|100100|99984.2|100075|99959.1|66
1646700720000|2022-03-08 00:52:00|100094|99978|100088|99971.5|100098|99981.8|100085|99969.2|37
1646700730000|2022-03-08 00:52:10|100089|99973|100078|99962.1|100089|99973.2|100077|99960.7|52
1646700740000|2022-03-08 00:52:20|100079|99963|100070|99953.8|100081|99965.1|100067|99951.2|43
1646700750000|2022-03-08 00:52:30|100070|99954.1|100080|99963.5|100083|99966.6|100068|99952.5|46
1646700760000|2022-03-08 00:52:40|100079|99963.4|100081|99964.6|100087|99971|100073|99957.3|72
1646700770000|2022-03-08 00:52:50|100079|99962.7|100068|99952.4|100080|99964.2|100063|99947.2|62
1646700780000|2022-03-08 00:53:00|100066|99950.5|100066|99949.5|100074|99958|100063|99946.9|67
1646700790000|2022-03-08 00:53:10|100066|99950|100061|99945.3|100070|99953.7|100056|99940.5|64
1646700800000|2022-03-08 00:53:20|100061|99944.7|100068|99951.9|100073|99956.7|100058|99942.5|70
1646700810000|2022-03-08 00:53:30|100063|99946.6|100062|99945.8|100069|99952.7|100058|99941.8|52
1646700820000|2022-03-08 00:53:40|100060|99944.4|100061|99944.9|100066|99950.2|100058|99941.5|29
1646700830000|2022-03-08 00:53:50|100063|99946.7|100069|99953|100072|99955.6|100057|99941.3|74
1646700840000|2022-03-08 00:54:00|100068|99951.7|100074|99958.3|100085|99969.2|100065|99949.2|68
1646700850000|2022-03-08 00:54:10|100076|99959.5|100065|99949.3|100086|99969.5|100065|99948.6|66
1646700860000|2022-03-08 00:54:20|100066|99949.9|100073|99957.2|100073|99957.2|100062|99946.4|67
1646700870000|2022-03-08 00:54:30|100074|99958|100070|99953.5|100077|99960.8|100061|99945|75
1646700880000|2022-03-08 00:54:40|100069|99953.1|100065|99948.8|100076|99959.9|100058|99942.5|74
1646700890000|2022-03-08 00:54:50|100063|99947.1|100079|99962.8|100079|99962.8|100061|99944.6|43
1646700900000|2022-03-08 00:55:00|100086|99969.8|100086|99970.4|100094|99978.4|100075|99959.3|73
1646700910000|2022-03-08 00:55:10|100086|99970.1|100087|99971.2|100089|99972.8|100083|99966.8|41
1646700920000|2022-03-08 00:55:20|100087|99971|100078|99962.1|100090|99973.5|100078|99962.1|61
1646700930000|2022-03-08 00:55:30|100080|99963.9|100079|99963.2|100087|99970.9|100074|99957.7|48
1646700940000|2022-03-08 00:55:40|100081|99964.6|100080|99964|100087|99971.2|100077|99961.1|68
1646700950000|2022-03-08 00:55:50|100080|99964.3|100083|99966.8|100083|99967.4|100076|99959.9|42
1646700960000|2022-03-08 00:56:00|100083|99966.7|100084|99967.6|100087|99970.9|100080|99963.8|42
1646700970000|2022-03-08 00:56:10|100079|99962.8|100059|99943|100080|99963.5|100059|99942.7|67
1646700980000|2022-03-08 00:56:20|100061|99944.9|100062|99945.9|100066|99949.8|100057|99940.7|38
1646700990000|2022-03-08 00:56:30|100062|99946.5|100077|99960.9|100078|99962.2|100053|99936.8|56
1646701000000|2022-03-08 00:56:40|100078|99961.9|100068|99952.3|100080|99964.1|100068|99952.3|39
1646701010000|2022-03-08 00:56:50|100068|99952.4|100077|99961.2|100079|99963.1|100068|99952.4|53
1646701020000|2022-03-08 00:57:00|100075|99959.3|100064|99947.9|100076|99959.9|100055|99938.8|41
1646701030000|2022-03-08 00:57:10|100063|99947.4|100052|99935.9|100064|99947.7|100046|99930.4|49
1646701040000|2022-03-08 00:57:20|100052|99936|100043|99927.3|100053|99936.6|100042|99926.4|33
1646701050000|2022-03-08 00:57:30|100046|99929.6|100047|99931.1|100049|99932.9|100044|99927.9|44
1646701060000|2022-03-08 00:57:40|100048|99932.4|100048|99931.7|100054|99937.5|100041|99925|55
1646701070000|2022-03-08 00:57:50|100050|99934.4|100042|99925.6|100050|99934.4|100032|99916.4|70
1646701080000|2022-03-08 00:58:00|100039|99923.3|100031|99914.7|100039|99923.4|100030|99913.9|55
1646701090000|2022-03-08 00:58:10|100031|99914.8|100026|99909.5|100035|99919.4|100025|99908.8|47
1646701100000|2022-03-08 00:58:20|100027|99910.6|100028|99912.5|100032|99916.5|100022|99905.8|71
1646701110000|2022-03-08 00:58:30|100028|99912.1|100027|99910.9|100030|99914.1|100023|99907.1|33
1646701120000|2022-03-08 00:58:40|100027|99911|100026|99909.9|100031|99915.3|100021|99904.7|65
1646701130000|2022-03-08 00:58:50|100026|99910.1|100024|99908.1|100026|99910.2|100019|99903.2|55
1646701140000|2022-03-08 00:59:00|100024|99907.7|100010|99894.2|100024|99907.8|100009|99892.8|61
1646701150000|2022-03-08 00:59:10|100010|99893.9|100009|99893.4|100010|99894.3|100002|99885.8|57
1646701160000|2022-03-08 00:59:20|100012|99896|100014|99898.5|100016|99900|100007|99891.4|57
1646701170000|2022-03-08 00:59:30|100014|99898.1|100011|99895.4|100017|99900.9|100007|99890.6|46
1646701180000|2022-03-08 00:59:40|100011|99894.9|100017|99901.4|100018|99902.1|100010|99893.6|46
1646701190000|2022-03-08 00:59:50|100019|99903|100003|99887.2|100019|99903.3|100003|99886.6|51
1646701200000|2022-03-08 01:00:00|100001|99885|100006|99889.5|100006|99890|99991.8|99875.8|62
1646701210000|2022-03-08 01:00:10|100006|99889.8|100004|99888.3|100021|99904.6|100002|99886|53
1646701220000|2022-03-08 01:00:20|100007|99891.1|99992.6|99876.6|100015|99898.7|99992.6|99876.6|63
1646701230000|2022-03-08 01:00:30|99996.6|99880.6|99985.1|99869.1|99999.5|99883.5|99982|99866|67
1646701240000|2022-03-08 01:00:40|99984.8|99868.8|99983.5|99867.5|99986.7|99870.7|99975|99859|35
1646701250000|2022-03-08 01:00:50|99981.6|99865.6|99973|99857|99983.7|99867.7|99966.6|99850.6|34
1646701260000|2022-03-08 01:01:00|99971.2|99855.2|99963.3|99847.3|99971.2|99855.2|99952|99836|71
1646701270000|2022-03-08 01:01:10|99960.3|99844.3|99972.2|99856.2|99975.4|99859.4|99958|99842|59
1646701280000|2022-03-08 01:01:20|99978.6|99862.6|99964.3|99848.3|99979|99863|99961.1|99845.1|58
1646701290000|2022-03-08 01:01:30|99965.1|99849.1|99962.4|99846.4|99967.8|99851.8|99962.4|99846.4|36
1646701300000|2022-03-08 01:01:40|99962.5|99846.5|99964.4|99848.4|99968.5|99852.5|99960.8|99844.8|62
1646701310000|2022-03-08 01:01:50|99965.7|99849.7|99970.6|99854.6|99975.3|99859.3|99960.1|99844.1|56
1646701320000|2022-03-08 01:02:00|99972.1|99856.1|99970|99854|99975.9|99859.9|99968|99852|41
1646701330000|2022-03-08 01:02:10|99969.7|99853.7|99966|99850|99980.7|99864.7|99960.9|99844.9|70
1646701340000|2022-03-08 01:02:20|99966.6|99850.6|99965.1|99849.1|99970.5|99854.5|99963.6|99847.6|31
1646701350000|2022-03-08 01:02:30|99964.9|99848.9|99952.6|99843.6|99964.9|99848.9|99942.8|99826.8|45
1646701360000|2022-03-08 01:02:40|99953.1|99842.8|99952|99845.9|99959.5|99851.6|99946.3|99836.2|54
1646701370000|2022-03-08 01:02:50|99951.9|99845.6|99949.5|99845.5|99955.3|99848|99946.4|99839.9|53
1646701380000|2022-03-08 01:03:00|99952.8|99842.7|99952|99850.5|99952.9|99851.4|99945.8|99836.2|50
1646701390000|2022-03-08 01:03:10|99951.9|99850|99953.9|99851.8|99959.4|99851.8|99951.9|99842.9|39
1646701400000|2022-03-08 01:03:20|99952.5|99848.9|99941.7|99838.9|99955.7|99853.1|99937.4|99829.7|49
1646701410000|2022-03-08 01:03:30|99942.1|99837.4|99944.4|99837.7|99947.8|99838.5|99940.6|99825.1|31
1646701420000|2022-03-08 01:03:40|99948.8|99835.1|99944.2|99828.8|99949.5|99840.2|99942.8|99828.8|38
1646701430000|2022-03-08 01:03:50|99945.3|99836.1|99945.7|99829.7|99948.7|99837.9|99942.5|99829.7|31
1646701440000|2022-03-08 01:04:00|99945.3|99829.3|99937.6|99828|99945.3|99839.8|99930.8|99822.1|30
1646701450000|2022-03-08 01:04:10|99939.6|99823.8|99938.7|99829.4|99939.6|99829.8|99931.9|99823.8|27
1646701460000|2022-03-08 01:04:20|99938.3|99828.9|99940.3|99827.5|99944|99831.1|99934.8|99824.1|41
1646701470000|2022-03-08 01:04:30|99939.4|99828.1|99945.6|99831|99951.4|99838.4|99939.4|99823.4|40
1646701480000|2022-03-08 01:04:40|99945.2|99831.1|99947.1|99833.7|99950.5|99836|99937.7|99821.7|68
1646701490000|2022-03-08 01:04:50|99946.9|99830.9|99954.5|99842.2|99955.7|99843.4|99945.3|99829.3|63
1646701500000|2022-03-08 01:05:00|99955.1|99842|99966.1|99853.5|99966.7|99854.2|99951.7|99835.7|45
1646701510000|2022-03-08 01:05:10|99965.7|99854|99971.9|99855.9|99971.9|99856.5|99964.9|99849.8|51
1646701520000|2022-03-08 01:05:20|99976.6|99861.2|99980.9|99864.9|99987|99874.7|99971|99858.8|62
1646701530000|2022-03-08 01:05:30|99982.6|99866.7|99979.6|99863.6|99985.6|99869.9|99975|99859|41
1646701540000|2022-03-08 01:05:40|99979.1|99863.1|99992.4|99880.3|99997.9|99885.7|99976.7|99860.7|34
1646701550000|2022-03-08 01:05:50|99993.6|99881.5|99999|99883|100004|99890.1|99991.9|99877.9|54
1646701560000|2022-03-08 01:06:00|99999.5|99885.4|100008|99892|100012|99896.1|99993.8|99882|69
1646701570000|2022-03-08 01:06:10|100008|99891.5|100005|99891.8|100012|99897.7|100002|99885.9|44
1646701580000|2022-03-08 01:06:20|100006|99891.2|100001|99887|100008|99893.2|99997.4|99882.2|41
1646701590000|2022-03-08 01:06:30|99998.2|99883|100016|99905.5|100018|99906|99998.2|99883|33
1646701600000|2022-03-08 01:06:40|100018|99903.3|100017|99901|100022|99905.9|100005|99889.2|42
1646701610000|2022-03-08 01:06:50|100016|99900.1|100025|99908.9|100030|99913.7|100012|99895.6|62
1646701620000|2022-03-08 01:07:00|100026|99910.2|100023|99906.9|100028|99911.5|100012|99896.7|57
1646701630000|2022-03-08 01:07:10|100024|99908.2|100018|99902.5|100025|99908.8|100010|99894.4|63
1646701640000|2022-03-08 01:07:20|100018|99901.8|100001|99884.6|100029|99913|100001|99884.6|59
1646701650000|2022-03-08 01:07:30|100000|99884.5|99983.3|99867.3|100007|99891.2|99976.6|99860.6|67
1646701660000|2022-03-08 01:07:40|99984.2|99868.2|99970.7|99854.7|99984.2|99868.2|99968.5|99852.5|65
1646701670000|2022-03-08 01:07:50|99976.8|99860.8|99967.3|99851.3|99985.7|99869.7|99961.4|99845.4|73
1646701680000|2022-03-08 01:08:00|99969.5|99853.5|99974.8|99858.8|99974.8|99858.8|99963.2|99847.2|67
1646701690000|2022-03-08 01:08:10|99974.7|99858.7|99973|99857|99978.9|99862.9|99965.4|99849.4|73
1646701700000|2022-03-08 01:08:20|99972.3|99856.3|99963.9|99847.9|99974.9|99858.9|99961.9|99845.9|60
1646701710000|2022-03-08 01:08:30|99968.5|99852.5|99964.9|99848.9|99978.5|99862.5|99958.6|99842.6|76
1646701720000|2022-03-08 01:08:40|99966.6|99850.6|99965.8|99849.8|99983.7|99867.7|99959.3|99843.3|70
1646701730000|2022-03-08 01:08:50|99965.3|99849.3|99941.8|99825.8|99965.3|99849.3|99937.8|99821.8|74
1646701740000|2022-03-08 01:09:00|99944.5|99828.5|99959.7|99843.7|99973.7|99857.7|99943.9|99827.9|80
1646701750000|2022-03-08 01:09:10|99960|99844|99960.1|99844.1|99978.1|99862.1|99955.7|99839.7|80
1646701760000|2022-03-08 01:09:20|99958.3|99842.3|99935.4|99819.4|99960.3|99844.3|99935.4|99819.4|63
1646701770000|2022-03-08 01:09:30|99937|99821|99951|99835|99953.7|99837.7|99929.5|99813.5|76
1646701780000|2022-03-08 01:09:40|99950|99834|99948.8|99832.8|99968.9|99852.9|99945.6|99829.6|69
1646701790000|2022-03-08 01:09:50|99953.8|99837.8|99946.4|99830.4|99955.3|99839.3|99936.2|99820.2|59
1646701800000|2022-03-08 01:10:00|99932.5|99816.5|99929.3|99813.3|99934.8|99818.8|99922|99806|51
1646701810000|2022-03-08 01:10:10|99920.2|99804.2|99922|99806|99924.5|99808.5|99911.2|99795.2|56
1646701820000|2022-03-08 01:10:20|99922.1|99806.1|99913.7|99797.7|99925.9|99809.9|99912.5|99796.5|55
1646701830000|2022-03-08 01:10:30|99913.1|99797.1|99919.2|99803.2|99922.1|99806.1|99910|99794|75
1646701840000|2022-03-08 01:10:40|99919.6|99803.6|99919.4|99803.4|99923.8|99807.8|99910.8|99794.8|67
1646701850000|2022-03-08 01:10:50|99912.9|99796.9|99922.6|99806.6|99927|99811|99912.9|99796.9|61
1646701860000|2022-03-08 01:11:00|99922.1|99806.1|99926.9|99810.9|99933.2|99817.2|99913.9|99797.9|61
1646701870000|2022-03-08 01:11:10|99926.7|99810.7|99916.9|99800.9|99927.2|99811.2|99912.6|99796.6|54
1646701880000|2022-03-08 01:11:20|99916.6|99800.6|99908.4|99792.4|99918.8|99802.8|99908.4|99792.4|36
1646701890000|2022-03-08 01:11:30|99908.3|99792.3|99917.9|99801.9|99917.9|99801.9|99908.3|99792.3|28
1646701900000|2022-03-08 01:11:40|99919.7|99803.7|99921.5|99805.5|99924.4|99808.4|99918.8|99802.8|22
1646701910000|2022-03-08 01:11:50|99921.2|99805.2|99908.4|99792.4|99921.2|99805.2|99904.4|99788.4|45
1646701920000|2022-03-08 01:12:00|99907.4|99791.4|99923.1|99807.1|99925.2|99809.2|99902.4|99786.4|71
1646701930000|2022-03-08 01:12:10|99922.4|99806.4|99910.9|99794.9|99927.3|99811.3|99905.5|99789.5|75
1646701940000|2022-03-08 01:12:20|99908.5|99792.5|99918|99802|99918|99802|99907.6|99791.6|47
1646701950000|2022-03-08 01:12:30|99917|99801|99919.3|99803.3|99919.7|99803.7|99909|99793|65
1646701960000|2022-03-08 01:12:40|99920.1|99804.1|99911.5|99795.5|99925.5|99809.5|99907|99791|71
1646701970000|2022-03-08 01:12:50|99911|99795|99908.3|99792.3|99917|99801|99896.6|99780.6|75
1646701980000|2022-03-08 01:13:00|99900.5|99784.5|99907.4|99791.4|99913.9|99797.9|99900.5|99784.5|42
1646701990000|2022-03-08 01:13:10|99909.2|99793.2|99912.8|99796.8|99912.9|99796.9|99897.7|99781.7|72
1646702000000|2022-03-08 01:13:20|99907.5|99791.5|99916.1|99800.1|99926|99810|99905.7|99789.7|76
1646702010000|2022-03-08 01:13:30|99914.8|99798.8|99932.8|99816.8|99933.4|99817.4|99911.1|99795.1|64
1646702020000|2022-03-08 01:13:40|99933.5|99817.5|99920.4|99804.4|99933.5|99817.5|99911.9|99795.9|39
1646702030000|2022-03-08 01:13:50|99918.4|99802.4|99920.3|99804.3|99923.5|99807.5|99912.5|99796.5|55
1646702040000|2022-03-08 01:14:00|99919.1|99803.1|99919.1|99803.1|99930.4|99814.4|99915|99799|74
1646702050000|2022-03-08 01:14:10|99921.2|99805.2|99911.8|99795.8|99929.6|99813.6|99904.2|99788.2|78
1646702060000|2022-03-08 01:14:20|99914|99798|99897.6|99781.6|99916.8|99800.8|99894.4|99778.4|66
1646702070000|2022-03-08 01:14:30|99898.5|99782.5|99895.2|99779.2|99903.8|99787.8|99892.5|99776.5|60
1646702080000|2022-03-08 01:14:40|99899.4|99783.4|99894.3|99778.3|99901.1|99785.1|99890.3|99774.3|65
1646702090000|2022-03-08 01:14:50|99894.7|99778.7|99895.2|99779.2|99898.7|99782.7|99888.8|99772.8|73
1646702100000|2022-03-08 01:15:00|99892.3|99776.3|99892.3|99776.3|99900.2|99784.2|99890|99774|72
1646702110000|2022-03-08 01:15:10|99890.6|99774.6|99896|99780|99897.4|99781.4|99882.9|99766.9|63
1646702120000|2022-03-08 01:15:20|99896.1|99780.1|99892.9|99776.9|99900|99784|99889.6|99773.6|73
1646702130000|2022-03-08 01:15:30|99896.5|99780.5|99896|99780|99900.9|99784.9|99892.1|99776.1|77
1646702140000|2022-03-08 01:15:40|99895.9|99779.9|99895|99779|99898.1|99782.1|99889|99773|76
1646702150000|2022-03-08 01:15:50|99894.4|99778.4|99898.6|99782.6|99902.1|99786.1|99891.8|99775.8|73
1646702160000|2022-03-08 01:16:00|99900.7|99784.7|99881|99765|99901.7|99785.7|99871.5|99755.5|75
1646702170000|2022-03-08 01:16:10|99880.6|99764.6|99882|99766|99883.7|99767.7|99877.1|99761.1|72
1646702180000|2022-03-08 01:16:20|99881.6|99765.6|99880.3|99764.3|99882|99766|99874.5|99758.5|59
1646702190000|2022-03-08 01:16:30|99880.2|99764.2|99864.5|99748.5|99880.2|99764.2|99864.5|99748.5|67
1646702200000|2022-03-08 01:16:40|99864.3|99748.3|99871.3|99755.3|99875.1|99759.1|99864.3|99748.3|73
1646702210000|2022-03-08 01:16:50|99870.6|99754.6|99858.4|99742.4|99882.4|99766.4|99849.5|99733.5|79
1646702220000|2022-03-08 01:17:00|99858.1|99742.1|99849|99733|99865.3|99749.3|99847.9|99731.9|72
1646702230000|2022-03-08 01:17:10|99848.6|99732.6|99871.2|99755.2|99871.2|99755.2|99845.6|99729.6|70
1646702240000|2022-03-08 01:17:20|99870.7|99754.7|99854.2|99738.2|99870.7|99754.7|99851.2|99735.2|71
1646702250000|2022-03-08 01:17:30|99850.8|99734.8|99854.4|99738.4|99858.5|99742.5|99850.3|99734.3|68
1646702260000|2022-03-08 01:17:40|99852.9|99736.9|99845.3|99729.3|99855.7|99739.7|99845.3|99729.3|70
1646702270000|2022-03-08 01:17:50|99845.2|99729.2|99858.4|99742.4|99859.9|99743.9|99845.2|99729.2|66
1646702280000|2022-03-08 01:18:00|99858.6|99742.6|99854.5|99738.5|99861.4|99745.4|99849.4|99733.4|50
1646702290000|2022-03-08 01:18:10|99855.1|99739.1|99875.2|99759.2|99882.6|99766.6|99851.7|99735.7|70
1646702300000|2022-03-08 01:18:20|99874.5|99758.5|99874.8|99758.8|99879.8|99763.8|99872|99756|61
1646702310000|2022-03-08 01:18:30|99875.1|99759.1|99868.5|99752.5|99882.6|99766.6|99865.1|99749.1|75
1646702320000|2022-03-08 01:18:40|99874.6|99758.6|99875.6|99759.6|99885.2|99770.2|99867.7|99751.7|74
1646702330000|2022-03-08 01:18:50|99878.4|99762.4|99880.4|99764.4|99887.5|99771.5|99875.4|99759.7|73
1646702340000|2022-03-08 01:19:00|99878.8|99762.8|99881.2|99765.2|99884.6|99768.6|99877.3|99762.2|42
1646702350000|2022-03-08 01:19:10|99883.9|99767.9|99889.8|99773.8|99891.1|99775.1|99876.1|99761.7|62
1646702360000|2022-03-08 01:19:20|99889.5|99773.5|99885.7|99769.7|99890.5|99774.5|99878.8|99762.8|51
1646702370000|2022-03-08 01:19:30|99885.9|99769.9|99894|99778|99898.1|99782.1|99882.1|99766.1|69
1646702380000|2022-03-08 01:19:40|99896.1|99780.1|99891.1|99775.1|99896.1|99780.1|99881.6|99765.6|76
1646702390000|2022-03-08 01:19:50|99893.1|99777.1|99882.3|99766.3|99896.5|99780.5|99876.6|99760.6|46
1646702400000|2022-03-08 01:20:00|99884.5|99768.5|99892.1|99776.1|99896.6|99780.6|99879.5|99763.5|69
1646702410000|2022-03-08 01:20:10|99892.9|99776.9|99893.6|99777.6|99894.7|99778.7|99887.4|99771.4|55
1646702420000|2022-03-08 01:20:20|99893.8|99777.8|99891|99775|99893.9|99777.9|99871.7|99755.7|59
1646702430000|2022-03-08 01:20:30|99889.7|99773.7|99876.9|99760.9|99894.2|99778.2|99875.3|99759.3|70
1646702440000|2022-03-08 01:20:40|99880.6|99764.6|99885.8|99769.8|99894.2|99778.2|99877.1|99761.1|70
1646702450000|2022-03-08 01:20:50|99888.8|99772.8|99841.9|99725.9|99889.8|99773.8|99831.4|99715.4|73
1646702460000|2022-03-08 01:21:00|99841.1|99725.1|99841.7|99725.7|99846.1|99730.1|99832|99716|66
1646702470000|2022-03-08 01:21:10|99841.6|99725.6|99832.8|99716.8|99841.7|99725.7|99831.5|99715.5|43
1646702480000|2022-03-08 01:21:20|99837.1|99721.1|99838.6|99722.6|99844.6|99728.6|99830.8|99714.8|53
1646702490000|2022-03-08 01:21:30|99838.3|99722.3|99834.7|99718.7|99845.6|99729.6|99832.1|99716.1|50
1646702500000|2022-03-08 01:21:40|99840.7|99724.7|99837.5|99721.5|99844.1|99728.1|99830.3|99714.3|65
1646702510000|2022-03-08 01:21:50|99838|99722|99840.9|99724.9|99840.9|99724.9|99829.7|99713.7|55
1646702520000|2022-03-08 01:22:00|99836.6|99720.6|99824|99708|99840.6|99724.6|99822.1|99706.1|56
1646702530000|2022-03-08 01:22:10|99826.5|99710.5|99823.5|99707.5|99830.5|99714.5|99818|99702|61
1646702540000|2022-03-08 01:22:20|99823.6|99707.6|99816.4|99700.4|99826|99710|99810.7|99694.7|50
1646702550000|2022-03-08 01:22:30|99816.8|99700.8|99823.2|99707.2|99823.2|99707.2|99814.3|99698.3|49
1646702560000|2022-03-08 01:22:40|99829|99713|99824.2|99708.2|99831.2|99715.2|99818.1|99702.1|52
1646702570000|2022-03-08 01:22:50|99825.3|99709.3|99857.3|99741.3|99861.1|99745.1|99811.6|99695.6|72
1646702580000|2022-03-08 01:23:00|99854|99738|99856.2|99740.2|99865.2|99749.2|99851.9|99735.9|73
1646702590000|2022-03-08 01:23:10|99855.5|99739.5|99857.8|99741.8|99864.3|99748.3|99853.5|99737.5|72
1646702600000|2022-03-08 01:23:20|99858.3|99742.3|99858.4|99742.4|99866.3|99750.3|99852.7|99736.7|77
1646702610000|2022-03-08 01:23:30|99859|99743|99858|99742|99863.3|99747.3|99852.7|99736.7|75
1646702620000|2022-03-08 01:23:40|99857.3|99741.3|99856.4|99740.4|99865.2|99749.2|99855.1|99739.1|73
1646702630000|2022-03-08 01:23:50|99856.8|99740.8|99862.8|99746.8|99863.8|99747.8|99855.2|99739.2|73
1646702640000|2022-03-08 01:24:00|99862.7|99746.7|99860.2|99744.2|99866.2|99750.2|99852.8|99736.8|59
1646702650000|2022-03-08 01:24:10|99860.1|99744.1|99856.3|99740.3|99865.3|99749.3|99852.2|99736.2|77
1646702660000|2022-03-08 01:24:20|99857|99741|99865.4|99749.4|99869.2|99753.2|99854|99738|71
1646702670000|2022-03-08 01:24:30|99860.6|99744.6|99880.1|99764.1|99882.4|99766.4|99857.8|99741.8|78
1646702680000|2022-03-08 01:24:40|99878.8|99762.8|99883.2|99767.2|99887.3|99771.3|99875.9|99759.9|77
1646702690000|2022-03-08 01:24:50|99883.3|99767.3|99886.1|99770.1|99891.6|99775.6|99877.6|99761.6|71
1646702700000|2022-03-08 01:25:00|99885.7|99769.7|99866.7|99750.7|99887|99771|99860.1|99744.1|77
1646702710000|2022-03-08 01:25:10|99867|99751|99862|99746|99874.1|99758.1|99861.7|99745.7|75
1646702720000|2022-03-08 01:25:20|99860.3|99744.3|99868.2|99752.2|99869.6|99753.6|99856.6|99740.6|78
1646702730000|2022-03-08 01:25:30|99867.5|99751.5|99866.8|99750.8|99871.4|99755.4|99862.8|99746.8|78
1646702740000|2022-03-08 01:25:40|99872.5|99756.5|99867.4|99751.4|99872.5|99756.5|99858.9|99742.9|76
1646702750000|2022-03-08 01:25:50|99867.1|99751.1|99811.6|99695.6|99869.4|99753.4|99809.6|99693.6|75
1646702760000|2022-03-08 01:26:00|99811.7|99695.7|99805.3|99689.3|99817.5|99701.5|99798.3|99682.3|55
1646702770000|2022-03-08 01:26:10|99805.4|99689.4|99795.4|99679.4|99811.1|99695.1|99789.1|99673.1|71
1646702780000|2022-03-08 01:26:20|99792.9|99676.9|99767.5|99651.5|99799.1|99683.1|99767.1|99651.1|66
1646702790000|2022-03-08 01:26:30|99766.1|99650.1|99788.9|99672.9|99789.3|99673.3|99766.1|99650.1|60
1646702800000|2022-03-08 01:26:40|99788.3|99672.3|99804.9|99688.9|99809.6|99693.6|99785.8|99669.8|56
1646702810000|2022-03-08 01:26:50|99804.7|99688.7|99809.3|99693.3|99816.2|99700.2|99804.7|99688.7|48
1646702820000|2022-03-08 01:27:00|99809.7|99693.7|99814.8|99698.8|99814.8|99698.8|99808.9|99692.9|33
1646702830000|2022-03-08 01:27:10|99814.9|99698.9|99803.4|99687.4|99819.4|99703.4|99802.2|99686.2|27
1646702840000|2022-03-08 01:27:20|99802.6|99686.6|99799.8|99683.8|99807.7|99691.7|99796.8|99680.8|45
1646702850000|2022-03-08 01:27:30|99802.6|99686.6|99800.8|99684.8|99806.2|99690.2|99800.6|99684.6|22
1646702860000|2022-03-08 01:27:40|99800.6|99684.6|99804.1|99688.1|99805.4|99689.4|99800.6|99684.6|29
1646702870000|2022-03-08 01:27:50|99804.7|99688.7|99804.1|99688.1|99808.3|99692.3|99791.8|99675.8|59
1646702880000|2022-03-08 01:28:00|99802.6|99686.6|99784.1|99668.1|99802.6|99686.6|99778.5|99662.5|78
1646702890000|2022-03-08 01:28:10|99786.5|99670.5|99779.7|99663.7|99788|99672|99774.6|99658.6|77
1646702900000|2022-03-08 01:28:20|99779|99663|99785|99669|99796.5|99680.5|99774.7|99658.7|76
1646702910000|2022-03-08 01:28:30|99786|99670|99791.6|99675.6|99793.1|99677.1|99783.4|99667.4|77
1646702920000|2022-03-08 01:28:40|99791.2|99675.2|99794.9|99678.9|99801.2|99685.2|99784|99668|78
1646702930000|2022-03-08 01:28:50|99795.3|99679.3|99794.8|99678.8|99803.1|99687.1|99789.9|99673.9|77
1646702940000|2022-03-08 01:29:00|99789.8|99673.8|99794|99678|99798.4|99682.4|99789.8|99673.8|65
1646702950000|2022-03-08 01:29:10|99793.4|99677.4|99793|99677|99799|99683|99788.6|99672.6|74
1646702960000|2022-03-08 01:29:20|99792.1|99676.1|99787|99671|99796.5|99680.5|99787|99671|76
1646702970000|2022-03-08 01:29:30|99787.5|99671.5|99791.5|99675.5|99795.2|99679.2|99784.7|99668.7|76
1646702980000|2022-03-08 01:29:40|99793.2|99677.2|99796.5|99680.5|99799.9|99683.9|99783.8|99667.8|76
1646702990000|2022-03-08 01:29:50|99794.6|99678.6|99807.9|99691.9|99818.2|99702.2|99791.8|99675.8|73
1646703000000|2022-03-08 01:30:00|99811.9|99695.9|99809.1|99693.1|99818.8|99702.8|99800.3|99684.3|73
1646703010000|2022-03-08 01:30:10|99809.8|99693.8|99818.5|99702.5|99833.8|99717.8|99806.4|99690.4|76
1646703020000|2022-03-08 01:30:20|99819.5|99703.5|99819.6|99703.6|99824.3|99708.3|99806.6|99690.6|70
1646703030000|2022-03-08 01:30:30|99816.2|99700.2|99811.9|99695.9|99819.1|99703.1|99804.3|99688.3|78
1646703040000|2022-03-08 01:30:40|99813.1|99697.1|99809.4|99693.4|99815.6|99699.6|99801.7|99685.7|71
1646703050000|2022-03-08 01:30:50|99810|99694|99809.4|99693.4|99814.3|99698.3|99804.8|99688.8|46
1646703060000|2022-03-08 01:31:00|99807.8|99691.8|99806.5|99690.5|99811.7|99695.7|99803.1|99687.1|47
1646703070000|2022-03-08 01:31:10|99807.2|99691.2|99812.1|99696.1|99817.2|99701.2|99806.2|99690.2|64
1646703080000|2022-03-08 01:31:20|99812.8|99696.8|99809.2|99693.2|99816.7|99700.7|99804.5|99688.5|45
1646703090000|2022-03-08 01:31:30|99810|99694|99810.7|99694.7|99818.4|99702.4|99806.8|99690.8|76
1646703100000|2022-03-08 01:31:40|99810.9|99694.9|99820|99704|99825.5|99709.5|99806.8|99690.8|72
1646703110000|2022-03-08 01:31:50|99819.2|99703.2|99816.1|99700.1|99821.9|99705.9|99811.9|99695.9|60
1646703120000|2022-03-08 01:32:00|99815.3|99699.3|99820.2|99704.2|99821.4|99705.4|99813.7|99697.7|67
1646703130000|2022-03-08 01:32:10|99820.5|99704.5|99819.9|99703.9|99822.4|99706.4|99816.2|99700.2|47
1646703140000|2022-03-08 01:32:20|99820.5|99704.5|99820|99704|99828.1|99712.1|99818.2|99702.2|52
1646703150000|2022-03-08 01:32:30|99820.2|99704.2|99820.7|99704.7|99823.1|99707.1|99818.1|99702.1|32
1646703160000|2022-03-08 01:32:40|99819.6|99703.6|99826|99710|99826|99710|99818.3|99702.3|50
1646703170000|2022-03-08 01:32:50|99825.8|99709.8|99828.1|99712.1|99830.1|99714.1|99821.3|99705.3|51
1646703180000|2022-03-08 01:33:00|99823.9|99707.9|99820|99704|99827|99711|99812.9|99696.9|67
1646703190000|2022-03-08 01:33:10|99818.8|99702.8|99812.7|99696.7|99820.7|99704.7|99811|99695|73
1646703200000|2022-03-08 01:33:20|99812.9|99696.9|99819.9|99703.9|99828.3|99712.3|99812.6|99696.6|52
1646703210000|2022-03-08 01:33:30|99820.3|99704.3|99817.5|99701.5|99825|99709|99816.1|99700.1|67
1646703220000|2022-03-08 01:33:40|99819.9|99703.9|99822.2|99706.2|99826|99710|99818.7|99702.7|71
1646703230000|2022-03-08 01:33:50|99821.1|99705.1|99825.5|99709.5|99832.6|99716.6|99820.4|99704.4|68
1646703240000|2022-03-08 01:34:00|99825.8|99709.8|99828.7|99712.7|99832.5|99716.5|99823.6|99707.6|68
1646703250000|2022-03-08 01:34:10|99829.7|99713.7|99833.9|99717.9|99838.2|99722.2|99823.9|99707.9|69
1646703260000|2022-03-08 01:34:20|99834.2|99718.2|99831.9|99715.9|99838.6|99722.6|99829|99713|73
1646703270000|2022-03-08 01:34:30|99833.2|99717.2|99836.5|99720.5|99845.1|99729.1|99833.1|99717.1|72
1646703280000|2022-03-08 01:34:40|99836.4|99720.4|99835.7|99719.7|99845.9|99729.9|99832.8|99716.8|70
1646703290000|2022-03-08 01:34:50|99836.2|99720.2|99844.2|99728.2|99848.7|99732.7|99836.2|99720.2|76
1646703300000|2022-03-08 01:35:00|99844.9|99728.9|99848.2|99732.2|99854|99738|99840.5|99724.5|71
1646703310000|2022-03-08 01:35:10|99849.3|99733.3|99860|99744|99861.2|99745.2|99849.3|99733.3|59
1646703320000|2022-03-08 01:35:20|99859.3|99743.3|99853.1|99737.1|99861.7|99745.7|99845.4|99729.4|68
1646703330000|2022-03-08 01:35:30|99854.1|99738.1|99863.3|99747.3|99863.6|99747.6|99848.7|99732.7|68
1646703340000|2022-03-08 01:35:40|99862.5|99746.5|99858.2|99742.2|99864.7|99748.7|99856.7|99740.7|48
1646703350000|2022-03-08 01:35:50|99857.6|99741.6|99873.5|99757.5|99875.1|99759.1|99857.6|99741.6|67
1646703360000|2022-03-08 01:36:00|99872.8|99756.8|99862|99746|99876.6|99760.6|99861.1|99745.1|68
1646703370000|2022-03-08 01:36:10|99863.2|99747.2|99862.8|99746.8|99866.4|99750.4|99858.4|99742.4|64
1646703380000|2022-03-08 01:36:20|99862.2|99746.2|99858.7|99742.7|99864.2|99748.2|99854.5|99738.5|71
1646703390000|2022-03-08 01:36:30|99857.8|99741.8|99864.9|99748.9|99869.6|99753.6|99855.1|99739.1|51
1646703400000|2022-03-08 01:36:40|99865.2|99749.2|99861.4|99745.4|99867.3|99751.3|99858.2|99742.2|68
1646703410000|2022-03-08 01:36:50|99860.8|99744.8|99861.5|99745.5|99865.4|99749.4|99859.4|99743.4|67
1646703420000|2022-03-08 01:37:00|99861.4|99745.4|99843.9|99727.9|99863.8|99747.8|99843.3|99727.3|68
1646703430000|2022-03-08 01:37:10|99844|99728|99847.6|99731.6|99855.1|99739.1|99844|99728|71
1646703440000|2022-03-08 01:37:20|99848.4|99732.4|99845.4|99729.4|99851.7|99735.7|99845|99729|40
1646703450000|2022-03-08 01:37:30|99848.6|99732.6|99851.4|99735.4|99855|99739|99846|99730|58
1646703460000|2022-03-08 01:37:40|99853.9|99737.9|99854.8|99738.8|99858|99742|99850.2|99734.2|69
1646703470000|2022-03-08 01:37:50|99856.8|99740.8|99862.8|99746.8|99865.2|99749.2|99854.7|99738.7|68
1646703480000|2022-03-08 01:38:00|99860|99744|99865.4|99749.4|99869.2|99753.2|99860|99744|71
1646703490000|2022-03-08 01:38:10|99865.9|99749.9|99865.2|99749.2|99867.9|99751.9|99864.6|99748.6|56
1646703500000|2022-03-08 01:38:20|99864.1|99748.1|99880.7|99764.7|99881.4|99765.4|99862.8|99746.8|64
1646703510000|2022-03-08 01:38:30|99880.5|99764.5|99879.6|99763.6|99883.7|99767.7|99879.6|99763.6|55
1646703520000|2022-03-08 01:38:40|99879.9|99763.9|99881.5|99765.5|99886.8|99770.8|99879.9|99763.9|33
1646703530000|2022-03-08 01:38:50|99882.4|99766.4|99883.6|99767.6|99885.5|99769.5|99880.9|99764.9|47
1646703540000|2022-03-08 01:39:00|99883|99767|99894.6|99778.6|99898.4|99782.4|99881.3|99765.3|58
1646703550000|2022-03-08 01:39:10|99890.7|99774.7|99894.3|99778.3|99895.5|99779.5|99890.4|99774.4|62
1646703560000|2022-03-08 01:39:20|99894.1|99778.1|99891.8|99775.8|99894.5|99778.5|99889.1|99773.1|53
1646703570000|2022-03-08 01:39:30|99892.6|99776.6|99896.9|99780.9|99898.8|99782.8|99890.6|99774.6|45
1646703580000|2022-03-08 01:39:40|99891.2|99775.2|99896.5|99780.5|99898.7|99782.7|99890.8|99774.8|51
1646703590000|2022-03-08 01:39:50|99896.4|99780.4|99898|99782|99901.4|99785.4|99894.3|99778.3|46
1646703600000|2022-03-08 01:40:00|99897.8|99781.8|99899|99783|99900.5|99784.5|99891.1|99775.1|42
1646703610000|2022-03-08 01:40:10|99898.9|99782.9|99895.3|99779.3|99898.9|99782.9|99893.3|99777.3|23
1646703620000|2022-03-08 01:40:20|99895.4|99779.4|99906|99790|99910.8|99794.8|99894.3|99778.3|43
1646703630000|2022-03-08 01:40:30|99906.2|99790.2|99912.1|99796.1|99914.3|99798.3|99904.6|99788.6|50
1646703640000|2022-03-08 01:40:40|99911.1|99795.1|99908.2|99792.2|99911.1|99795.1|99905.3|99789.3|47
1646703650000|2022-03-08 01:40:50|99907.8|99791.8|99912.5|99796.5|99912.5|99796.5|99906.5|99790.5|55
1646703660000|2022-03-08 01:41:00|99912.1|99796.1|99912|99796|99914.2|99798.2|99906.4|99790.4|70
1646703670000|2022-03-08 01:41:10|99911.3|99795.3|99905.9|99789.9|99912.1|99796.1|99903.8|99787.8|39
1646703680000|2022-03-08 01:41:20|99905.7|99789.7|99896.5|99780.5|99906.8|99790.8|99896.5|99780.5|53
1646703690000|2022-03-08 01:41:30|99896|99780|99895.4|99779.4|99900.7|99784.7|99885.7|99769.7|77
1646703700000|2022-03-08 01:41:40|99894.1|99778.1|99892.7|99776.7|99898.4|99782.4|99890|99774|72
1646703710000|2022-03-08 01:41:50|99895|99779|99894.3|99778.3|99897.1|99781.1|99888.6|99772.6|75
1646703720000|2022-03-08 01:42:00|99894.6|99778.6|99893.9|99777.9|99899|99783|99891.6|99775.6|56
1646703730000|2022-03-08 01:42:10|99893.5|99777.5|99866.5|99750.5|99894.6|99778.6|99866.5|99750.5|75
1646703740000|2022-03-08 01:42:20|99861.6|99745.6|99857.3|99741.3|99865.8|99749.8|99845.9|99729.9|48
1646703750000|2022-03-08 01:42:30|99858.4|99742.4|99850.6|99734.6|99858.4|99742.4|99850.3|99734.3|23
1646703760000|2022-03-08 01:42:40|99850.7|99734.7|99855.3|99739.3|99856.2|99740.2|99849|99733|32
1646703770000|2022-03-08 01:42:50|99855.2|99739.2|99845.8|99729.8|99855.2|99739.2|99845.6|99729.6|27
1646703780000|2022-03-08 01:43:00|99846.2|99730.2|99837.4|99721.4|99851.1|99735.1|99836.4|99720.4|50
1646703790000|2022-03-08 01:43:10|99837.6|99721.6|99823.7|99707.7|99837.6|99721.6|99821.3|99705.3|58
1646703800000|2022-03-08 01:43:20|99823|99707|99819.3|99703.3|99824.5|99708.5|99818.8|99702.8|44
1646703810000|2022-03-08 01:43:30|99818.8|99702.8|99815.7|99699.7|99822.6|99706.6|99815.4|99699.4|34
1646703820000|2022-03-08 01:43:40|99813.6|99697.6|99796.9|99680.9|99820.8|99704.8|99792.2|99676.2|46
1646703830000|2022-03-08 01:43:50|99794.1|99678.1|99798.4|99682.4|99805.4|99689.4|99790.2|99674.2|43
1646703840000|2022-03-08 01:44:00|99797.5|99681.5|99798.4|99682.4|99799.9|99683.9|99794.9|99678.9|39
1646703850000|2022-03-08 01:44:10|99798.8|99682.8|99789.8|99673.8|99803.3|99687.3|99789.3|99673.3|52
1646703860000|2022-03-08 01:44:20|99789.7|99673.7|99780|99664|99790.4|99674.4|99776|99660|46
1646703870000|2022-03-08 01:44:30|99779.7|99663.7|99761.9|99645.9|99781.9|99665.9|99761.4|99645.4|52
1646703880000|2022-03-08 01:44:40|99767|99651|99762.6|99646.6|99767.9|99651.9|99756.6|99640.6|50
1646703890000|2022-03-08 01:44:50|99763.1|99647.1|99762.7|99646.7|99765|99649|99756.7|99640.7|52
1646703900000|2022-03-08 01:45:00|99763.5|99647.5|99769|99653|99770.7|99654.7|99755.3|99639.3|45
1646703910000|2022-03-08 01:45:10|99768.2|99652.2|99769.8|99653.8|99771.8|99655.8|99764.3|99648.3|52
1646703920000|2022-03-08 01:45:20|99765.1|99649.1|99767.7|99651.7|99771.1|99655.1|99763.9|99647.9|50
1646703930000|2022-03-08 01:45:30|99764.5|99648.5|99765.9|99649.9|99769.8|99653.8|99763.6|99647.6|49
1646703940000|2022-03-08 01:45:40|99765.1|99649.1|99761.3|99645.3|99765.9|99649.9|99760.6|99644.6|50
1646703950000|2022-03-08 01:45:50|99761.6|99645.6|99763.9|99647.9|99765.4|99649.4|99758.5|99642.5|38
1646703960000|2022-03-08 01:46:00|99764.6|99648.6|99773.1|99657.1|99775.9|99659.9|99763.6|99647.6|53
1646703970000|2022-03-08 01:46:10|99772.3|99656.3|99775.9|99659.9|99780.7|99664.7|99769.9|99653.9|71
1646703980000|2022-03-08 01:46:20|99776.5|99660.5|99777.9|99661.9|99781.9|99665.9|99773.4|99657.4|57
1646703990000|2022-03-08 01:46:30|99777.6|99661.6|99770.7|99654.7|99779.7|99663.7|99766.8|99650.8|43
1646704000000|2022-03-08 01:46:40|99771.1|99655.1|99759.4|99643.4|99776.9|99660.9|99756.5|99640.5|53
1646704010000|2022-03-08 01:46:50|99759.2|99643.2|99756.1|99640.1|99767.6|99651.6|99755.5|99639.5|70
1646704020000|2022-03-08 01:47:00|99753.1|99637.1|99752.8|99636.8|99763.1|99647.1|99749.6|99633.6|78
1646704030000|2022-03-08 01:47:10|99752.7|99636.7|99731.1|99615.1|99757.6|99641.6|99728.6|99612.6|72
1646704040000|2022-03-08 01:47:20|99756.9|99640.9|99720.9|99604.9|99780|99664|99720.9|99604.9|65
1646704050000|2022-03-08 01:47:30|99718.4|99602.4|99721.4|99605.4|99728.6|99612.6|99717.3|99601.3|62
1646704060000|2022-03-08 01:47:40|99722.8|99606.8|99702.8|99586.8|99725.8|99609.8|99701.5|99585.5|60
1646704070000|2022-03-08 01:47:50|99702.4|99586.4|99680.3|99564.3|99709.5|99593.5|99680.3|99564.3|59
1646704080000|2022-03-08 01:48:00|99679.9|99563.9|99681.8|99565.8|99691.4|99575.4|99670.4|99554.4|60
1646704090000|2022-03-08 01:48:10|99683.3|99567.3|99713.3|99597.3|99727.7|99611.7|99683.1|99567.1|63
1646704100000|2022-03-08 01:48:20|99716|99600|99717.8|99601.8|99720.1|99604.1|99710.9|99594.9|61
1646704110000|2022-03-08 01:48:30|99718.4|99602.4|99713.9|99597.9|99724.5|99608.5|99711|99595|57
1646704120000|2022-03-08 01:48:40|99713.2|99597.2|99713.6|99597.6|99716.9|99600.9|99708.7|99592.7|76
1646704130000|2022-03-08 01:48:50|99713.3|99597.3|99717|99601|99719.8|99603.8|99711.7|99595.7|59
1646704140000|2022-03-08 01:49:00|99717.3|99601.3|99719.3|99603.3|99719.6|99603.6|99711.9|99595.9|51
1646704150000|2022-03-08 01:49:10|99719.2|99603.2|99716.8|99600.8|99720.1|99604.1|99714.9|99598.9|65
1646704160000|2022-03-08 01:49:20|99717.5|99601.5|99716.2|99600.2|99724.1|99608.1|99712.2|99596.2|79
1646704170000|2022-03-08 01:49:30|99715.1|99599.1|99719.7|99603.7|99720.2|99604.2|99712.7|99596.7|78
1646704180000|2022-03-08 01:49:40|99716.9|99600.9|99714|99598|99719.4|99603.4|99708.3|99592.3|79
1646704190000|2022-03-08 01:49:50|99714.4|99598.4|99717|99601|99718.5|99602.5|99708.4|99592.4|76
1646704200000|2022-03-08 01:50:00|99714.7|99598.7|99713|99597|99720.1|99604.1|99707.2|99591.2|67
1646704210000|2022-03-08 01:50:10|99713.8|99597.8|99724.4|99608.4|99724.4|99608.4|99704.7|99588.7|66
1646704220000|2022-03-08 01:50:20|99719.7|99603.7|99700.8|99584.8|99740.1|99624.1|99698.6|99582.6|69
1646704230000|2022-03-08 01:50:30|99702.8|99586.8|99688.3|99572.3|99710.9|99594.9|99687.3|99571.3|56
1646704240000|2022-03-08 01:50:40|99690.9|99574.9|99690.6|99574.6|99696.6|99580.6|99689.4|99573.4|51
1646704250000|2022-03-08 01:50:50|99691.5|99575.5|99688.9|99572.9|99703.8|99587.8|99677.6|99561.6|51
1646704260000|2022-03-08 01:51:00|99687.5|99571.5|99696.7|99580.7|99698.5|99582.5|99683.9|99567.9|44
1646704270000|2022-03-08 01:51:10|99698.6|99582.6|99688.6|99572.6|99698.6|99582.6|99687.9|99571.9|35
1646704280000|2022-03-08 01:51:20|99691.8|99575.8|99692.3|99576.3|99697.3|99581.3|99691.8|99575.8|29
1646704290000|2022-03-08 01:51:30|99693.3|99577.3|99702.2|99586.2|99707.4|99591.4|99692.7|99576.7|42
1646704300000|2022-03-08 01:51:40|99704.1|99588.1|99705.3|99589.3|99709|99593|99699.1|99583.1|69
1646704310000|2022-03-08 01:51:50|99702.9|99586.9|99709.7|99593.7|99712.5|99596.5|99701.6|99585.6|74
1646704320000|2022-03-08 01:52:00|99710|99594|99700.2|99584.2|99718.9|99602.9|99696.6|99580.6|70
1646704330000|2022-03-08 01:52:10|99701.3|99585.3|99700.1|99584.1|99702.4|99586.4|99693.1|99577.1|53
1646704340000|2022-03-08 01:52:20|99700.4|99584.4|99703.4|99587.4|99711.9|99595.9|99690.7|99574.7|66
1646704350000|2022-03-08 01:52:30|99705.2|99589.2|99719.7|99603.7|99730.9|99614.9|99701.5|99585.5|78
1646704360000|2022-03-08 01:52:40|99719.6|99603.6|99717|99601|99727.8|99611.8|99714.3|99598.3|74
1646704370000|2022-03-08 01:52:50|99718.4|99602.4|99728.3|99612.3|99730.4|99614.4|99716.3|99600.3|74
1646704380000|2022-03-08 01:53:00|99729.4|99613.4|99727.8|99611.8|99730.7|99614.7|99723.5|99607.5|73
1646704390000|2022-03-08 01:53:10|99728.1|99612.1|99727.6|99611.6|99733.3|99617.3|99720.5|99604.5|68
1646704400000|2022-03-08 01:53:20|99726.7|99610.7|99723.7|99607.7|99731.8|99615.8|99714.9|99598.9|75
1646704410000|2022-03-08 01:53:30|99725|99609|99719|99603|99727|99611|99711.8|99595.8|75
1646704420000|2022-03-08 01:53:40|99719.2|99603.2|99719.6|99603.6|99722.2|99606.2|99709.1|99593.1|70
1646704430000|2022-03-08 01:53:50|99720.2|99604.2|99732.8|99616.8|99741.5|99625.5|99706.9|99590.9|74
1646704440000|2022-03-08 01:54:00|99733.9|99617.9|99729.8|99613.8|99738.9|99622.9|99725.4|99609.4|72
1646704450000|2022-03-08 01:54:10|99727.6|99611.6|99737.3|99621.3|99742.1|99626.1|99725.7|99609.7|76
1646704460000|2022-03-08 01:54:20|99737.2|99621.2|99740.8|99624.8|99745.6|99629.6|99731.5|99615.5|77
1646704470000|2022-03-08 01:54:30|99742.9|99626.9|99742.4|99626.4|99749.1|99633.1|99732.6|99616.6|72
1646704480000|2022-03-08 01:54:40|99743.2|99627.2|99752.6|99636.6|99752.6|99636.6|99730.3|99614.3|78
1646704490000|2022-03-08 01:54:50|99755|99639|99759|99643|99765.8|99649.8|99754.5|99638.5|75
1646704500000|2022-03-08 01:55:00|99759.1|99643.1|99782.4|99666.4|99782.4|99666.4|99756.5|99640.5|75
1646704510000|2022-03-08 01:55:10|99784.3|99668.3|99782.9|99666.9|99785.3|99669.3|99770.1|99654.1|73
1646704520000|2022-03-08 01:55:20|99782.6|99666.6|99784.1|99668.1|99787|99671|99776.8|99660.8|73
1646704530000|2022-03-08 01:55:30|99781.5|99665.5|99769|99653|99782.1|99666.1|99767.2|99651.2|79
1646704540000|2022-03-08 01:55:40|99765|99649|99769.8|99653.8|99774.3|99658.3|99762.3|99646.3|51
1646704550000|2022-03-08 01:55:50|99771.6|99655.6|99758.6|99642.6|99773.4|99657.4|99754.7|99638.7|71
1646704560000|2022-03-08 01:56:00|99760.4|99644.4|99755.5|99639.5|99760.9|99644.9|99750.5|99634.5|53
1646704570000|2022-03-08 01:56:10|99755.4|99639.4|99739.3|99623.3|99761.6|99645.6|99737.6|99621.6|76
1646704580000|2022-03-08 01:56:20|99739.7|99623.7|99753.1|99637.1|99755.1|99639.1|99738.2|99622.2|76
1646704590000|2022-03-08 01:56:30|99758.6|99642.6|99752.1|99636.1|99758.6|99642.6|99748|99632|72
1646704600000|2022-03-08 01:56:40|99756.7|99640.7|99740.5|99624.5|99756.7|99640.7|99736.3|99620.3|78
1646704610000|2022-03-08 01:56:50|99738.9|99622.9|99740.4|99624.4|99745.4|99629.4|99734.1|99618.1|74
1646704620000|2022-03-08 01:57:00|99740.8|99624.8|99738.4|99622.4|99743.7|99627.7|99734.9|99618.9|73
1646704630000|2022-03-08 01:57:10|99738.8|99622.8|99732.5|99616.5|99746.2|99630.2|99730.9|99614.9|74
1646704640000|2022-03-08 01:57:20|99731.5|99615.5|99729.6|99613.6|99738.2|99622.2|99728.9|99612.9|77
1646704650000|2022-03-08 01:57:30|99731|99615|99736.3|99620.3|99739.7|99623.7|99729.3|99613.3|66
1646704660000|2022-03-08 01:57:40|99735.9|99619.9|99737.5|99621.5|99738.3|99622.3|99725.6|99609.6|73
1646704670000|2022-03-08 01:57:50|99738.5|99622.5|99704.8|99588.8|99742.8|99626.8|99704.8|99588.8|72
1646704680000|2022-03-08 01:58:00|99705.9|99589.9|99711.5|99595.5|99720.8|99604.8|99705.9|99589.9|68
1646704690000|2022-03-08 01:58:10|99711.8|99595.8|99719.7|99603.7|99724.5|99608.5|99711|99595|62
1646704700000|2022-03-08 01:58:20|99717.6|99601.6|99718.2|99602.2|99721|99605|99716.3|99600.3|53
1646704710000|2022-03-08 01:58:30|99718.1|99602.1|99716.3|99600.3|99718.3|99602.3|99714|99598|30
1646704720000|2022-03-08 01:58:40|99716.2|99600.2|99717.9|99601.9|99722.6|99606.6|99716.2|99600.2|17
1646704730000|2022-03-08 01:58:50|99718.9|99602.9|99721|99605|99722.8|99606.8|99706.5|99590.5|68
1646704740000|2022-03-08 01:59:00|99720.5|99604.5|99713.2|99597.2|99725|99609|99712|99596|67
1646704750000|2022-03-08 01:59:10|99714.7|99598.7|99716.1|99600.1|99722.7|99606.7|99709.3|99593.3|47
1646704760000|2022-03-08 01:59:20|99712.2|99596.2|99715.3|99599.3|99719.5|99605.1|99708.4|99592.4|64
1646704770000|2022-03-08 01:59:30|99711.5|99595.5|99701.8|99585.8|99717.6|99601.6|99699.7|99583.7|69
1646704780000|2022-03-08 01:59:40|99703.4|99587.4|99697|99581|99713.7|99597.7|99690.1|99574.1|64
1646704790000|2022-03-08 01:59:50|99696|99580|99700.9|99584.9|99705.6|99589.6|99692.9|99576.9|61
1646704800000|2022-03-08 02:00:00|99703.9|99587.9|99690.5|99574.5|99703.9|99587.9|99683.9|99571.3|68
1646704810000|2022-03-08 02:00:10|99683.7|99568.1|99686.5|99570.5|99696.9|99580.9|99681.2|99565.2|69
1646704820000|2022-03-08 02:00:20|99686.7|99570.7|99694.4|99578.4|99698.5|99582.5|99681.5|99565.5|70
1646704830000|2022-03-08 02:00:30|99693.1|99577.1|99687|99571|99693.5|99577.5|99682.3|99566.3|78
1646704840000|2022-03-08 02:00:40|99687.1|99571.1|99678.4|99562.4|99693.1|99577.1|99677|99561|72
1646704850000|2022-03-08 02:00:50|99679.5|99563.5|99684.8|99568.8|99695.5|99579.5|99670.2|99556.1|80
1646704860000|2022-03-08 02:01:00|99684.3|99568.3|99676.4|99563.2|99693.5|99577.5|99672.4|99560.6|78
1646704870000|2022-03-08 02:01:10|99675.3|99561.4|99689.4|99573.4|99696.6|99580.6|99674|99559.8|80
1646704880000|2022-03-08 02:01:20|99687.4|99571.4|99676.2|99560.2|99700.6|99586.9|99671.3|99557.5|77
1646704890000|2022-03-08 02:01:30|99677.6|99561.6|99671|99555|99682.5|99566.5|99668.9|99552.9|77
1646704900000|2022-03-08 02:01:40|99670.7|99554.7|99678.3|99562.3|99682|99566|99665.5|99552.6|74
1646704910000|2022-03-08 02:01:50|99680.7|99564.7|99665.4|99549.4|99680.7|99564.7|99654.4|99541.5|79
1646704920000|2022-03-08 02:02:00|99665.6|99549.6|99661.7|99545.7|99674.1|99558.1|99653.1|99541.4|76
1646704930000|2022-03-08 02:02:10|99657.5|99547.2|99664|99548|99672.4|99556.4|99648|99535.8|80
1646704940000|2022-03-08 02:02:20|99662.2|99546.2|99662.1|99548.4|99669.4|99553.4|99651.8|99539.2|79
1646704950000|2022-03-08 02:02:30|99660.7|99547.4|99659.5|99543.5|99671.8|99555.8|99649.4|99534.5|80
1646704960000|2022-03-08 02:02:40|99659.2|99543.2|99651.4|99539.7|99662.3|99546.3|99636.8|99532|79
1646704970000|2022-03-08 02:02:50|99651.8|99538.3|99658.6|99545.5|99670.5|99554.5|99650.2|99538.3|76
1646704980000|2022-03-08 02:03:00|99653.2|99545.9|99661|99554.7|99676.2|99560.2|99652.3|99543.6|80
1646704990000|2022-03-08 02:03:10|99666.1|99555|99682.6|99566.6|99686.5|99570.5|99663.4|99552.7|79
1646705000000|2022-03-08 02:03:20|99681.9|99565.9|99680.3|99564.3|99686.6|99570.6|99657.2|99551.8|76
1646705010000|2022-03-08 02:03:30|99679.6|99563.6|99671|99555|99687.1|99571.1|99662.7|99553.2|75
1646705020000|2022-03-08 02:03:40|99673.7|99557.7|99657.5|99546.4|99681.8|99565.8|99649.5|99542.3|79
1646705030000|2022-03-08 02:03:50|99659.1|99545.2|99670|99554|99672.7|99556.7|99645.2|99539.1|78
1646705040000|2022-03-08 02:04:00|99671.2|99555.2|99640.1|99535.8|99671.2|99555.2|99638.7|99534.8|78
1646705050000|2022-03-08 02:04:10|99641|99536.8|99640.4|99524.4|99658.9|99547.8|99624.9|99524.4|77
1646705060000|2022-03-08 02:04:20|99621|99524.9|99612.6|99513.7|99649.3|99544.6|99612.6|99507.7|79
1646705070000|2022-03-08 02:04:30|99618|99517.1|99636.8|99520.8|99640.9|99529.3|99614.9|99511.8|79
1646705080000|2022-03-08 02:04:40|99640.9|99524.9|99619.6|99519.3|99640.9|99524.9|99613.5|99509.7|76
1646705090000|2022-03-08 02:04:50|99622.5|99517.4|99627.3|99512.4|99643.3|99528.7|99616.3|99510.8|77
1646705100000|2022-03-08 02:05:00|99632.9|99518.4|99625.4|99522.5|99635|99524.5|99605.1|99509.1|72
1646705110000|2022-03-08 02:05:10|99624.7|99521|99628.5|99519.5|99642.9|99533.1|99615.7|99516.9|79
1646705120000|2022-03-08 02:05:20|99627.2|99521.2|99593.6|99483.2|99634.8|99523.8|99579.2|99476.7|74
1646705130000|2022-03-08 02:05:30|99593.1|99479.9|99572.1|99472.3|99595.1|99485.9|99571.3|99472.3|54
1646705140000|2022-03-08 02:05:40|99573.5|99473.7|99584.3|99483.8|99596.4|99483.8|99571.4|99470.8|61
1646705150000|2022-03-08 02:05:50|99584|99480.4|99590.4|99474.4|99590.6|99482.3|99571.7|99464|67
1646705160000|2022-03-08 02:06:00|99590.5|99475.3|99573.2|99466.7|99590.9|99480.2|99570.2|99466.7|69
1646705170000|2022-03-08 02:06:10|99563.2|99468.2|99568.4|99468.6|99582.6|99473.1|99556.3|99459.9|74
1646705180000|2022-03-08 02:06:20|99567.8|99469.5|99584.6|99468.6|99601|99485|99567.8|99466.6|62
1646705190000|2022-03-08 02:06:30|99584.2|99469.7|99568.8|99464.9|99587.6|99472.1|99557.1|99459.7|77
1646705200000|2022-03-08 02:06:40|99571.5|99466.1|99563.5|99464.2|99584.5|99476|99553.9|99458.4|80
1646705210000|2022-03-08 02:06:50|99562.9|99463.5|99563.5|99460.1|99583.8|99473.5|99550.4|99452.3|77
1646705220000|2022-03-08 02:07:00|99563.1|99461.4|99567.4|99455.9|99588.2|99473.2|99554.6|99454.7|75
1646705230000|2022-03-08 02:07:10|99565.8|99453.8|99544.4|99431.5|99576.1|99464|99536.7|99428.5|76
1646705240000|2022-03-08 02:07:20|99543.2|99435.2|99538.3|99431|99543.7|99435.2|99530.1|99422.9|76
1646705250000|2022-03-08 02:07:30|99536.8|99432.1|99554.4|99443.4|99558.8|99446.9|99534.8|99429.8|69
1646705260000|2022-03-08 02:07:40|99553.6|99438.7|99553.5|99440|99557.3|99444.9|99552.4|99436.9|64
1646705270000|2022-03-08 02:07:50|99555.4|99439.4|99561.8|99445.8|99566.8|99452.9|99555|99439.3|71
1646705280000|2022-03-08 02:08:00|99562.7|99446.7|99565|99449|99569.6|99453.6|99558.3|99442.7|68
1646705290000|2022-03-08 02:08:10|99564.1|99448.1|99560.7|99444.7|99567.5|99451.8|99558.4|99442.8|50
1646705300000|2022-03-08 02:08:20|99560.8|99444.8|99560.2|99444.2|99561.1|99445.1|99552.5|99436.5|54
1646705310000|2022-03-08 02:08:30|99559.9|99443.9|99556.7|99440.7|99561.1|99445.1|99556.7|99440.7|34
1646705320000|2022-03-08 02:08:40|99556.2|99440.2|99553.2|99439.4|99560.5|99444.5|99553.2|99438.8|46
1646705330000|2022-03-08 02:08:50|99552.1|99439.3|99566.8|99450.8|99566.8|99451.1|99551.4|99437.3|54
1646705340000|2022-03-08 02:09:00|99567|99451|99567.1|99451.1|99568.5|99452.5|99564.7|99448.7|37
1646705350000|2022-03-08 02:09:10|99566.7|99450.7|99566.9|99450.9|99569.5|99454.2|99565.3|99449.3|55
1646705360000|2022-03-08 02:09:20|99567|99451|99566.9|99450.9|99572.8|99461.5|99565.1|99449.1|47
1646705370000|2022-03-08 02:09:30|99564.3|99448.3|99549.6|99439.5|99564.3|99454.2|99542.9|99437.8|68
1646705380000|2022-03-08 02:09:40|99550.5|99439|99546.1|99430.1|99557.8|99444.2|99533.3|99429.3|75
1646705390000|2022-03-08 02:09:50|99546.9|99430.9|99533.6|99433.9|99550.5|99438.1|99531.8|99428.3|64
1646705400000|2022-03-08 02:10:00|99538.7|99433.8|99567.2|99451.2|99569.2|99455.2|99538.7|99433.8|56
1646705410000|2022-03-08 02:10:10|99567.4|99451.4|99566.3|99450.3|99569.1|99453.1|99566.2|99450.2|46
1646705420000|2022-03-08 02:10:20|99566.9|99450.9|99568.3|99452.3|99572.8|99456.8|99565.7|99449.7|57
1646705430000|2022-03-08 02:10:30|99567.8|99451.8|99563.7|99454.4|99568.2|99463.1|99548.8|99446.9|75
1646705440000|2022-03-08 02:10:40|99563.8|99454.5|99560.7|99450.5|99567.2|99458.7|99553.1|99450.4|68
1646705450000|2022-03-08 02:10:50|99561.3|99450.7|99553.5|99454.9|99563.4|99456.2|99552.2|99449.6|65
1646705460000|2022-03-08 02:11:00|99555.7|99455.2|99552.3|99445.7|99563.6|99457|99546|99444.7|70
1646705470000|2022-03-08 02:11:10|99548.8|99445.8|99554.7|99438.8|99559.9|99448.3|99547.1|99438.8|64
1646705480000|2022-03-08 02:11:20|99554.6|99437.4|99543.5|99440|99557.2|99442|99543.5|99435|69
1646705490000|2022-03-08 02:11:30|99549.8|99439.1|99548.2|99449.7|99561.8|99452.9|99541.5|99433.1|70
1646705500000|2022-03-08 02:11:40|99561.1|99445.1|99546.7|99432.4|99563.6|99455.1|99543.1|99432.4|72
1646705510000|2022-03-08 02:11:50|99548.4|99433.1|99544.9|99439|99551.6|99456.2|99536.9|99433.1|50
1646705520000|2022-03-08 02:12:00|99539.8|99440.4|99551.2|99442.9|99556.4|99450.5|99539.7|99439.4|54
1646705530000|2022-03-08 02:12:10|99550.3|99441.8|99550.5|99442.6|99557|99450.2|99545.3|99439.9|37
1646705540000|2022-03-08 02:12:20|99551.7|99442.5|99543.4|99438.3|99554.9|99444.9|99542.6|99438.3|23
1646705550000|2022-03-08 02:12:30|99549.3|99438.4|99548.1|99446.4|99557.4|99448.6|99538|99430.7|47
1646705560000|2022-03-08 02:12:40|99552.8|99440.5|99542.6|99426.6|99553.5|99445.7|99537.7|99426.6|23
1646705570000|2022-03-08 02:12:50|99536.9|99420.9|99516.2|99400.5|99536.9|99422.4|99511.3|99399.5|70
1646705580000|2022-03-08 02:13:00|99518.1|99405.1|99508.6|99409.3|99521.7|99410.8|99507.4|99400.1|63
1646705590000|2022-03-08 02:13:10|99510|99410|99514.7|99419|99528.8|99422.7|99510|99406.8|72
1646705600000|2022-03-08 02:13:20|99514.5|99418.9|99521.4|99410.8|99530|99420.4|99514.5|99410.2|66
1646705610000|2022-03-08 02:13:30|99522.7|99411.2|99530.2|99426.3|99534.3|99431.3|99515|99411.2|73
1646705620000|2022-03-08 02:13:40|99528.9|99429.2|99530.3|99427.3|99536.7|99434.5|99522.8|99422.9|66
1646705630000|2022-03-08 02:13:50|99530|99427.7|99529.1|99427.3|99534.7|99434.1|99514.3|99416.1|67
1646705640000|2022-03-08 02:14:00|99530.2|99425.8|99514.6|99418.1|99534|99432.5|99512.3|99412.6|68
1646705650000|2022-03-08 02:14:10|99513.1|99418|99515.6|99419|99519.9|99421.2|99512.5|99411.7|51
1646705660000|2022-03-08 02:14:20|99514.7|99419.7|99521.3|99413|99521.3|99419.7|99514.7|99412.1|42
1646705670000|2022-03-08 02:14:30|99520.2|99413.1|99527.4|99415|99527.9|99429.8|99510.3|99413.1|67
1646705680000|2022-03-08 02:14:40|99526.9|99415.2|99525.8|99433.4|99534|99433.4|99513.9|99413.1|69
1646705690000|2022-03-08 02:14:50|99527.4|99429.9|99530.1|99434.2|99530.8|99436.3|99523.1|99427.7|53
1646705700000|2022-03-08 02:15:00|99533.3|99435.5|99538|99444.4|99542.9|99453.4|99527.9|99430.1|44
1646705710000|2022-03-08 02:15:10|99536.5|99445.5|99541.8|99448.3|99543.4|99454.4|99536.2|99443.8|40
1646705720000|2022-03-08 02:15:20|99542.4|99447.3|99543.6|99448.5|99544.1|99450.8|99539|99442.9|39
1646705730000|2022-03-08 02:15:30|99543.7|99448.7|99545.2|99452.8|99548.6|99454.6|99541.4|99448.2|38
1646705740000|2022-03-08 02:15:40|99545.1|99452.7|99526.9|99442.5|99549.6|99460.8|99524|99434.7|42
1646705750000|2022-03-08 02:15:50|99528.3|99440.9|99531.3|99439.4|99531.5|99442.2|99525|99437.3|40
1646705760000|2022-03-08 02:16:00|99532.9|99439.5|99532.9|99437.3|99534.4|99440.3|99526.4|99435|35
1646705770000|2022-03-08 02:16:10|99533.7|99436.8|99530.8|99441.3|99534.8|99443.4|99525.6|99435.1|30
1646705780000|2022-03-08 02:16:20|99530|99442.7|99529.7|99444.8|99531.5|99444.8|99524.1|99441.1|39
1646705790000|2022-03-08 02:16:30|99531|99444.1|99536.7|99435.3|99540.2|99445|99528.3|99435.1|29
1646705800000|2022-03-08 02:16:40|99533.4|99440.6|99533.7|99441.3|99540.6|99444.3|99532|99435.3|31
1646705810000|2022-03-08 02:16:50|99532.4|99443.8|99529.8|99440.5|99532.4|99443.8|99525.9|99434.3|34
1646705820000|2022-03-08 02:17:00|99533.4|99436.5|99525.7|99428.4|99533.4|99440.6|99519.3|99427.9|37
1646705830000|2022-03-08 02:17:10|99519.5|99432.8|99525.7|99436.2|99529.7|99437.5|99519.1|99430.1|35
1646705840000|2022-03-08 02:17:20|99525.8|99436.3|99529|99438.4|99530.6|99440.4|99525.8|99434.9|24
1646705850000|2022-03-08 02:17:30|99529.1|99438.7|99529.7|99440.8|99534.7|99444.1|99522.6|99433.8|16
1646705860000|2022-03-08 02:17:40|99529.8|99440.9|99518.4|99428.2|99529.8|99444.8|99512.3|99424.2|38
1646705870000|2022-03-08 02:17:50|99519|99426.2|99518|99422.6|99519.8|99429.1|99513|99420|41
1646705880000|2022-03-08 02:18:00|99517.5|99422|99520.1|99426.8|99521|99427.9|99515.3|99421.4|36
1646705890000|2022-03-08 02:18:10|99520.5|99426|99521.2|99435.4|99524.7|99437.6|99517.8|99413.7|38
1646705900000|2022-03-08 02:18:20|99521.4|99435.6|99524.7|99424.7|99530.2|99435.6|99520.6|99420.6|30
1646705910000|2022-03-08 02:18:30|99524.9|99424.1|99523.9|99436.3|99525.7|99441.4|99522.4|99424.1|27
1646705920000|2022-03-08 02:18:40|99524.6|99437.4|99528|99433.1|99529.1|99438.4|99522.9|99432.6|32
1646705930000|2022-03-08 02:18:50|99526.7|99434.5|99543.2|99443.7|99543.2|99449.9|99526.7|99434.5|36
1646705940000|2022-03-08 02:19:00|99544.2|99443.1|99540.8|99447.1|99544.2|99450.5|99537.6|99443.1|27
1646705950000|2022-03-08 02:19:10|99541.5|99446.9|99541.5|99448|99543.4|99451.8|99539.9|99446.6|32
1646705960000|2022-03-08 02:19:20|99541.4|99447.9|99538.8|99450.9|99541.8|99453.3|99538.8|99447.9|26
1646705970000|2022-03-08 02:19:30|99536.7|99453|99550.9|99453.5|99551.5|99454.5|99536.7|99447.6|31
1646705980000|2022-03-08 02:19:40|99549.8|99454.7|99552.2|99463.7|99553|99465.8|99545.9|99450.4|36
1646705990000|2022-03-08 02:19:50|99554|99462.3|99550.5|99463.4|99557.7|99469.2|99550.1|99461.4|28
1646706000000|2022-03-08 02:20:00|99549.6|99462.5|99553.8|99468.3|99558|99469|99549.6|99461.2|41
1646706010000|2022-03-08 02:20:10|99554.1|99467.8|99558.6|99468|99559.9|99469.1|99552.5|99464.2|36
1646706020000|2022-03-08 02:20:20|99559|99467.7|99559.3|99467.9|99559.7|99468.5|99555|99461.1|34
1646706030000|2022-03-08 02:20:30|99558.4|99469.2|99555.2|99468.1|99563.4|99473.3|99554|99462.9|37
1646706040000|2022-03-08 02:20:40|99552.8|99469.4|99552.6|99472.7|99559.3|99472.8|99552.4|99461.2|33
1646706050000|2022-03-08 02:20:50|99553.4|99471.3|99552.6|99469.7|99555.3|99472.4|99550.7|99467.3|38
1646706060000|2022-03-08 02:21:00|99552.1|99470.5|99553|99470.6|99555.8|99471.2|99551.5|99467.3|36
1646706070000|2022-03-08 02:21:10|99552.8|99470.2|99552.3|99470.9|99556.1|99472.9|99550.8|99469|37
1646706080000|2022-03-08 02:21:20|99552.1|99470.7|99553.9|99472.5|99555.1|99472.5|99551.4|99469.8|39
1646706090000|2022-03-08 02:21:30|99553.8|99472.6|99556.8|99470.4|99557|99474.7|99551.4|99468.7|41
1646706100000|2022-03-08 02:21:40|99552.4|99475.3|99560.9|99482.1|99565.5|99483.3|99551.2|99469.5|35
1646706110000|2022-03-08 02:21:50|99559.5|99482.7|99566.7|99475.1|99567|99482.7|99559.4|99474.4|33
1646706120000|2022-03-08 02:22:00|99566.3|99474.9|99563.2|99478.9|99566.3|99479.1|99560.4|99474.2|29
1646706130000|2022-03-08 02:22:10|99564.8|99477.6|99564.4|99480.4|99565|99482.5|99561.9|99475|32
1646706140000|2022-03-08 02:22:20|99564.5|99480.6|99567.5|99485.6|99574.8|99488.3|99562.2|99480.6|34
1646706150000|2022-03-08 02:22:30|99568.4|99485|99558.6|99462.5|99569.7|99487.1|99554.7|99460.6|27
1646706160000|2022-03-08 02:22:40|99558.7|99462.3|99555.8|99468.9|99561.1|99472.3|99551.7|99460.7|37
1646706170000|2022-03-08 02:22:50|99555.7|99469.1|99548.7|99460|99555.7|99472.2|99548|99456.6|32
1646706180000|2022-03-08 02:23:00|99549.5|99459.3|99549.8|99459.8|99549.8|99466.6|99545|99459.3|28
1646706190000|2022-03-08 02:23:10|99549.9|99459.3|99545.7|99457.6|99549.9|99462.1|99545.4|99457.6|32
1646706200000|2022-03-08 02:23:20|99546.1|99457.1|99547.2|99458.9|99552|99464.8|99545.8|99457.1|30
1646706210000|2022-03-08 02:23:30|99547.3|99460.8|99546.6|99453.4|99554|99463.7|99546.6|99450.1|34
1646706220000|2022-03-08 02:23:40|99547.1|99454.7|99546.8|99448.1|99554.1|99459|99542.4|99447.1|31
1646706230000|2022-03-08 02:23:50|99546.7|99450.7|99543.8|99462.9|99548|99468.6|99543.1|99450.7|28
1646706240000|2022-03-08 02:24:00|99545.5|99462.5|99549.3|99456|99553.6|99468.9|99545|99455.8|33
1646706250000|2022-03-08 02:24:10|99549.4|99458|99548.8|99467.5|99550.2|99467.5|99546.3|99458|26
1646706260000|2022-03-08 02:24:20|99549.6|99466.3|99549.3|99467.3|99549.8|99469.5|99547.6|99465|30
1646706270000|2022-03-08 02:24:30|99549.5|99467.4|99551.3|99467.1|99551.3|99468|99548.9|99465.2|22
1646706280000|2022-03-08 02:24:40|99551.1|99465.7|99554.7|99462.3|99559.3|99467.7|99550.9|99458|32
1646706290000|2022-03-08 02:24:50|99554.9|99462.4|99552|99466.5|99554.9|99471.7|99548.4|99462.4|33
1646706300000|2022-03-08 02:25:00|99552.2|99466.7|99555.3|99468.7|99555.3|99474.9|99551.4|99466.7|30
1646706310000|2022-03-08 02:25:10|99556|99471.4|99557.9|99471.2|99562.1|99472.1|99554.7|99467.4|27
1646706320000|2022-03-08 02:25:20|99557.5|99472.7|99573.2|99479.5|99574.6|99486.4|99557.5|99472.2|34
1646706330000|2022-03-08 02:25:30|99573.1|99479|99572.4|99485.2|99573.1|99485.3|99568.5|99479|35
1646706340000|2022-03-08 02:25:40|99572|99488.6|99569.4|99488.8|99576.6|99491.5|99568.1|99485.4|31
1646706350000|2022-03-08 02:25:50|99569.8|99490.4|99582.6|99499.1|99587.5|99502|99569.8|99490.4|40
1646706360000|2022-03-08 02:26:00|99583.6|99500|99571.7|99489.6|99583.6|99501.7|99568.7|99479.4|42
1646706370000|2022-03-08 02:26:10|99572.4|99488.7|99566.6|99486.9|99573.4|99489.4|99564.4|99481.9|40
1646706380000|2022-03-08 02:26:20|99569.7|99484.8|99568.4|99483.2|99572.2|99488.7|99565.9|99482.3|37
1646706390000|2022-03-08 02:26:30|99568.1|99484.8|99570.1|99488.4|99570.1|99488.6|99564.5|99483.9|35
1646706400000|2022-03-08 02:26:40|99570|99488.3|99531.6|99438.8|99570|99488.3|99531.6|99435.3|40
1646706410000|2022-03-08 02:26:50|99531.3|99438.6|99526|99433.3|99540|99440.5|99518.7|99426.8|40
1646706420000|2022-03-08 02:27:00|99525.3|99431.5|99529.5|99431.2|99532.5|99436.9|99524.7|99429.1|31
1646706430000|2022-03-08 02:27:10|99531.4|99434.5|99543|99442.9|99546.5|99442.9|99530.9|99434.3|30
1646706440000|2022-03-08 02:27:20|99543.1|99443|99535.8|99433.7|99545.3|99445.1|99534.5|99432.6|24
1646706450000|2022-03-08 02:27:30|99537.6|99437.4|99537|99438.1|99538.9|99438.9|99529.4|99430.5|31
1646706460000|2022-03-08 02:27:40|99541.7|99439.9|99542.5|99441.4|99543.5|99443.6|99537.4|99435.6|36
1646706470000|2022-03-08 02:27:50|99541.3|99442.6|99547.3|99446.3|99549.5|99446.3|99538.8|99436.3|36
1646706480000|2022-03-08 02:28:00|99547.4|99437.1|99551.4|99449.2|99551.4|99449.2|99531.5|99436.5|37
1646706490000|2022-03-08 02:28:10|99549.7|99451.6|99550|99454.3|99553.2|99456.6|99544.2|99448.3|41
1646706500000|2022-03-08 02:28:20|99548.7|99454.6|99569.3|99466.2|99569.3|99467.1|99548.7|99454.3|42
1646706510000|2022-03-08 02:28:30|99568.5|99467.8|99567.7|99472.8|99572.3|99473.9|99563.5|99467.6|40
1646706520000|2022-03-08 02:28:40|99570|99473.7|99568.6|99474.6|99575.7|99475.3|99568.1|99473.6|31
1646706530000|2022-03-08 02:28:50|99569|99473.8|99574.8|99474|99574.8|99474.1|99562.8|99467.9|36
1646706540000|2022-03-08 02:29:00|99574.9|99473.9|99563.4|99470.6|99574.9|99475.8|99559.4|99466|39
1646706550000|2022-03-08 02:29:10|99563.2|99470.5|99569|99474.2|99572.6|99483.4|99562.7|99468.6|41
1646706560000|2022-03-08 02:29:20|99569.3|99474.1|99565.1|99475.4|99572.8|99480.9|99563.3|99470.1|34
1646706570000|2022-03-08 02:29:30|99566.9|99477.2|99558.2|99464|99570.9|99482.8|99556.5|99463|41
1646706580000|2022-03-08 02:29:40|99558.7|99465.2|99558.1|99464.6|99559.3|99466.1|99552.5|99457|33
1646706590000|2022-03-08 02:29:50|99557.6|99464.1|99548.7|99447.5|99559.4|99464.2|99539.2|99447.5|33
1646706600000|2022-03-08 02:30:00|99543|99443.2|99531.9|99441.7|99546.1|99448.9|99531.9|99437.6|65
1646706610000|2022-03-08 02:30:10|99533.9|99442.2|99522.6|99426.7|99534.1|99442.3|99521.7|99423.9|57
1646706620000|2022-03-08 02:30:20|99524.2|99426.9|99526.5|99426.4|99530.1|99430.3|99524|99423.2|35
1646706630000|2022-03-08 02:30:30|99528.9|99427|99526.5|99425.4|99528.9|99429.1|99510.6|99417.2|38
1646706640000|2022-03-08 02:30:40|99525.6|99424.8|99512.7|99414.5|99542.4|99437.7|99507.9|99411.3|51
1646706650000|2022-03-08 02:30:50|99511.5|99414.8|99513.7|99415.6|99526.9|99421.9|99511.5|99414.8|58
1646706660000|2022-03-08 02:31:00|99516.4|99414.9|99512.1|99414.5|99521|99418.5|99511.8|99409.8|57
1646706670000|2022-03-08 02:31:10|99513.4|99415.5|99514.2|99409.5|99527.2|99417.4|99508|99405.7|70
1646706680000|2022-03-08 02:31:20|99516.6|99410|99522.3|99421.5|99528.6|99421.9|99509.6|99407.4|65
1646706690000|2022-03-08 02:31:30|99526.6|99421.1|99533.2|99428.8|99534.5|99432.4|99514.7|99418.9|64
1646706700000|2022-03-08 02:31:40|99526.7|99423.3|99543.3|99437.7|99550.5|99444.3|99525.9|99423.3|62
1646706710000|2022-03-08 02:31:50|99542.4|99437.6|99558.2|99442.2|99558.3|99448.1|99537.6|99433.3|65
1646706720000|2022-03-08 02:32:00|99558.4|99442.4|99549.1|99438.7|99558.4|99447.6|99540.7|99433|61
1646706730000|2022-03-08 02:32:10|99550.3|99438.9|99564.2|99448.2|99566.3|99450.3|99547.9|99438.9|67
1646706740000|2022-03-08 02:32:20|99567.1|99451.1|99544|99439.4|99568.6|99457.2|99543.2|99434.3|67
1646706750000|2022-03-08 02:32:30|99547.9|99438.4|99548.7|99437.9|99549.7|99439.3|99544.4|99436|59
1646706760000|2022-03-08 02:32:40|99544.8|99436.8|99557.9|99446.7|99559.1|99447.6|99544.8|99436.8|63
1646706770000|2022-03-08 02:32:50|99561.4|99445.4|99560.9|99450.5|99561.7|99453.5|99552.4|99440.2|64
1646706780000|2022-03-08 02:33:00|99559.7|99449.9|99564.9|99448.9|99565.9|99451.8|99557.8|99447|62
1646706790000|2022-03-08 02:33:10|99565.3|99449.3|99556.4|99449.9|99565.6|99449.9|99540.7|99429.2|73
1646706800000|2022-03-08 02:33:20|99553.6|99444.6|99558.4|99442.4|99561.1|99448|99550.8|99441.1|55
1646706810000|2022-03-08 02:33:30|99557.6|99441.6|99548.6|99441.8|99560.5|99445.1|99548.6|99437.8|61
1646706820000|2022-03-08 02:33:40|99549.7|99442|99549.2|99441.7|99550.7|99442.3|99542.4|99435.3|62
1646706830000|2022-03-08 02:33:50|99547.2|99440.9|99549.1|99442|99559.1|99444|99541.3|99440|70
1646706840000|2022-03-08 02:34:00|99547.7|99441.9|99558.4|99442.4|99567|99455.8|99537.2|99428.9|49
1646706850000|2022-03-08 02:34:10|99557.5|99441.5|99555.5|99440.5|99561.4|99448.4|99546.2|99430.2|67
1646706860000|2022-03-08 02:34:20|99554.2|99440.4|99551.3|99438.2|99557.3|99444.5|99544.6|99428.6|65
1646706870000|2022-03-08 02:34:30|99550.7|99437.8|99553.8|99439.8|99558.4|99443.4|99549.7|99436.8|58
1646706880000|2022-03-08 02:34:40|99550.9|99441.1|99548.6|99432.6|99555.4|99441.1|99540.6|99427|60
1646706890000|2022-03-08 02:34:50|99547.2|99431.6|99551|99435|99554.3|99438.3|99545.6|99431.1|63
1646706900000|2022-03-08 02:35:00|99551.8|99435.8|99538.9|99422.9|99553.9|99437.9|99538.3|99422.3|68
1646706910000|2022-03-08 02:35:10|99539.4|99423.4|99542.6|99426.6|99542.7|99430.2|99536.5|99420.5|65
1646706920000|2022-03-08 02:35:20|99542.4|99426.4|99556.6|99440.6|99557.1|99441.1|99540.4|99424.4|67
1646706930000|2022-03-08 02:35:30|99556.1|99440.1|99562.6|99446.6|99563.3|99451.3|99550.9|99436.5|64
1646706940000|2022-03-08 02:35:40|99563.4|99447.4|99549.1|99433.1|99563.5|99447.5|99545.6|99431.8|65
1646706950000|2022-03-08 02:35:50|99548.9|99432.9|99545.5|99432.8|99549.5|99438.3|99541.1|99426.9|65
1646706960000|2022-03-08 02:36:00|99547.3|99431.3|99546.2|99430.2|99547.3|99432.4|99541.5|99427.3|62
1646706970000|2022-03-08 02:36:10|99545.9|99429.9|99539.5|99423.5|99546|99431.2|99536.7|99421.3|63
1646706980000|2022-03-08 02:36:20|99539.6|99423.6|99549.4|99433.4|99551|99435|99534.6|99422.9|66
1646706990000|2022-03-08 02:36:30|99549.3|99433.3|99547.6|99431.6|99551.3|99435.3|99547.5|99431.5|61
1646707000000|2022-03-08 02:36:40|99548.3|99432.3|99542|99426.5|99550.4|99434.4|99537.4|99421.4|62
1646707010000|2022-03-08 02:36:50|99543.4|99428.1|99544.6|99428.6|99546.8|99435.3|99543.4|99427.7|60
1646707020000|2022-03-08 02:37:00|99545.1|99429.1|99535.2|99430.5|99549.2|99435.3|99531.6|99424.9|67
1646707030000|2022-03-08 02:37:10|99535.3|99429.2|99542.2|99426.2|99547.6|99439.5|99534.3|99423.6|67
1646707040000|2022-03-08 02:37:20|99543|99427|99533.1|99417.1|99543|99427|99525.2|99412.3|71
1646707050000|2022-03-08 02:37:30|99531.9|99415.9|99523.9|99411.1|99533.5|99417.7|99518.1|99407.8|67
1646707060000|2022-03-08 02:37:40|99524.7|99411|99517.5|99404.4|99525.8|99411.6|99515.7|99402.8|67
1646707070000|2022-03-08 02:37:50|99517.6|99404.5|99516.2|99400.2|99519.6|99404.8|99511|99398.7|52
1646707080000|2022-03-08 02:38:00|99516.4|99400.4|99509.6|99395.7|99516.4|99400.4|99504.7|99391.9|41
1646707090000|2022-03-08 02:38:10|99510.5|99395.9|99511.4|99395.4|99512.6|99396.6|99509.5|99394.8|32
1646707100000|2022-03-08 02:38:20|99508.7|99394.1|99512.5|99397.1|99512.5|99397.1|99507.4|99391.6|24
1646707110000|2022-03-08 02:38:30|99509.3|99399.9|99523.6|99410.2|99524|99413.9|99509.3|99399.9|66
1646707120000|2022-03-08 02:38:40|99523.5|99409|99528|99413.2|99533|99418.8|99517.1|99408.7|75
1646707130000|2022-03-08 02:38:50|99526.9|99413.4|99525.7|99419.3|99531.2|99419.3|99523.8|99412.8|51
1646707140000|2022-03-08 02:39:00|99526.9|99415.2|99532.1|99418.3|99534.1|99420.5|99526.9|99414.3|63
1646707150000|2022-03-08 02:39:10|99533.8|99418.4|99534.6|99418.6|99534.7|99418.7|99530.2|99414.2|57
1646707160000|2022-03-08 02:39:20|99533|99417|99539.9|99425.2|99545.5|99430.8|99530.2|99414.2|59
1646707170000|2022-03-08 02:39:30|99541|99425|99528.4|99412.4|99542.6|99429.4|99520|99411.5|69
1646707180000|2022-03-08 02:39:40|99529.6|99413.6|99533.4|99419.9|99538.8|99425.8|99527.9|99411.9|68
1646707190000|2022-03-08 02:39:50|99535|99419|99540.7|99424.7|99541.1|99426.1|99534|99418|67
1646707200000|2022-03-08 02:40:00|99542.4|99426.4|99549.7|99437.2|99552.9|99437.3|99541.6|99425.6|64
1646707210000|2022-03-08 02:40:10|99551.8|99437.7|99558|99443|99559.5|99444.1|99551.1|99435.1|61
1646707220000|2022-03-08 02:40:20|99557|99443.3|99557.3|99442.2|99563.8|99451.1|99555.3|99442.2|69
1646707230000|2022-03-08 02:40:30|99556.9|99442|99565.6|99449.7|99565.6|99451.4|99556.9|99442|65
1646707240000|2022-03-08 02:40:40|99564.6|99451.6|99564.6|99448.6|99568.9|99453.6|99562.3|99447.9|54
1646707250000|2022-03-08 02:40:50|99565.9|99449.9|99566.2|99452|99568.9|99455.5|99564.1|99448.2|62
1646707260000|2022-03-08 02:41:00|99565.8|99452.1|99566.2|99450.2|99566.5|99452.7|99550.9|99443.2|65
1646707270000|2022-03-08 02:41:10|99566|99450|99555|99451|99566.1|99453.7|99553.7|99446.6|60
1646707280000|2022-03-08 02:41:20|99554.5|99453.1|99562.7|99449.2|99566.5|99453.9|99552.4|99448.6|59
1646707290000|2022-03-08 02:41:30|99562.4|99450.7|99562.6|99446.6|99566.6|99453.6|99557|99446.6|51
1646707300000|2022-03-08 02:41:40|99562.2|99446.2|99563.7|99449|99565.5|99450.7|99561.8|99446.2|44
1646707310000|2022-03-08 02:41:50|99563.5|99448.8|99547|99434|99564.3|99451.1|99545.9|99434|69
1646707320000|2022-03-08 02:42:00|99546.3|99435.7|99549.3|99434.4|99550.9|99436.5|99544.6|99432.8|60
1646707330000|2022-03-08 02:42:10|99548.6|99434.6|99540.1|99424.9|99550.4|99434.9|99535.7|99423.7|60
1646707340000|2022-03-08 02:42:20|99540|99424|99540.4|99424.4|99540.6|99427.5|99534.7|99420.3|61
1646707350000|2022-03-08 02:42:30|99540.7|99424.7|99534.6|99421.7|99541.8|99425.8|99530.6|99420|59
1646707360000|2022-03-08 02:42:40|99533.7|99422.6|99536.6|99422.4|99538|99424.6|99531.5|99419.7|57
1646707370000|2022-03-08 02:42:50|99536.1|99421.7|99538.7|99422.7|99539.4|99426|99533.9|99421.3|52
1646707380000|2022-03-08 02:43:00|99539.4|99423.4|99534.4|99423.8|99539.4|99423.8|99532.7|99419.1|51
1646707390000|2022-03-08 02:43:10|99536|99421.2|99539|99424.2|99540.7|99428.7|99530.1|99420.5|57
1646707400000|2022-03-08 02:43:20|99540.6|99424.6|99543.8|99428.6|99544.7|99431.6|99539.8|99424|58
1646707410000|2022-03-08 02:43:30|99544.1|99428.7|99538.1|99427.3|99546|99431.2|99537.9|99424.5|52
1646707420000|2022-03-08 02:43:40|99537.8|99427.4|99542.4|99427.5|99543.7|99432.2|99537.4|99427|66
1646707430000|2022-03-08 02:43:50|99543.3|99427.6|99539.6|99423.9|99544.9|99429.5|99535.5|99423|56
1646707440000|2022-03-08 02:44:00|99541.8|99425.8|99525.9|99417.4|99541.8|99425.8|99516|99413.1|64
1646707450000|2022-03-08 02:44:10|99524.1|99417|99525.3|99414.7|99533|99418|99521.5|99414.1|49
1646707460000|2022-03-08 02:44:20|99524.4|99414.5|99524.3|99420.3|99533.5|99422.8|99521.6|99414.5|44
1646707470000|2022-03-08 02:44:30|99523.5|99418.2|99529.1|99413.1|99531.3|99419.7|99520.6|99412.2|41
1646707480000|2022-03-08 02:44:40|99529.8|99413.8|99523.8|99413.3|99531.5|99415.9|99520.9|99411.8|52
1646707490000|2022-03-08 02:44:50|99522.8|99414.2|99529.3|99420.8|99536.3|99422.4|99522.8|99414.2|59
1646707500000|2022-03-08 02:45:00|99530.3|99419.1|99530.2|99415.6|99533.5|99424.5|99524.3|99415.6|63
1646707510000|2022-03-08 02:45:10|99530|99416.2|99531.1|99421.8|99532.3|99421.9|99528.9|99414.6|58
1646707520000|2022-03-08 02:45:20|99530.7|99421.7|99536.4|99426.9|99539.4|99429.6|99523.5|99419|44
1646707530000|2022-03-08 02:45:30|99535.3|99427|99542.2|99430|99544.9|99436.6|99534.3|99420.2|61
1646707540000|2022-03-08 02:45:40|99540.3|99431.5|99535|99429.6|99543.8|99431.7|99533.4|99428.4|48
1646707550000|2022-03-08 02:45:50|99534.8|99430|99531.5|99430.4|99536.2|99433.1|99531.5|99428.9|24
1646707560000|2022-03-08 02:46:00|99531.7|99427.6|99554.7|99438.7|99556.9|99441.8|99530.7|99427.6|47
1646707570000|2022-03-08 02:46:10|99555.8|99439.8|99561.7|99448.8|99561.7|99454.4|99543.2|99437|59
1646707580000|2022-03-08 02:46:20|99562.1|99449.2|99568.1|99456.4|99568.5|99462.7|99548.8|99449.2|62
1646707590000|2022-03-08 02:46:30|99569.4|99460|99573|99463.6|99576.1|99466.4|99556.5|99456.1|55
1646707600000|2022-03-08 02:46:40|99572.6|99463.5|99557.5|99457.2|99576.1|99464.5|99556.9|99451.9|48
1646707610000|2022-03-08 02:46:50|99557.6|99453.1|99573.4|99457.4|99576.8|99467.2|99557.3|99452.4|47
1646707620000|2022-03-08 02:47:00|99570.4|99454.4|99560.2|99450.9|99570.4|99455.8|99557.3|99447.7|70
1646707630000|2022-03-08 02:47:10|99561.2|99451|99557.9|99445.4|99563.7|99452.3|99555.7|99445.4|57
1646707640000|2022-03-08 02:47:20|99558|99445.5|99561.7|99450.4|99561.7|99451|99557.8|99445.5|54
1646707650000|2022-03-08 02:47:30|99561.3|99450.5|99565.2|99449.2|99567.2|99452.5|99552.2|99448|62
1646707660000|2022-03-08 02:47:40|99565.3|99449.3|99561|99452.9|99570.7|99460.2|99551.3|99445.2|68
1646707670000|2022-03-08 02:47:50|99563.3|99452.4|99569.1|99453.1|99571.4|99456.8|99561.6|99450.8|62
1646707680000|2022-03-08 02:48:00|99569|99453|99564.4|99449.3|99569.6|99453.6|99553|99447.8|48
1646707690000|2022-03-08 02:48:10|99566.1|99450.1|99567.1|99451.3|99568.6|99452.9|99563.5|99447.5|65
1646707700000|2022-03-08 02:48:20|99566.7|99451.9|99570.2|99457.2|99571.7|99459.4|99556.7|99451.6|55
1646707710000|2022-03-08 02:48:30|99570|99457.1|99566.6|99457.2|99572.1|99459.2|99565.6|99453|53
1646707720000|2022-03-08 02:48:40|99566.8|99457|99586.1|99470.1|99587.6|99472.7|99557.5|99452.8|65
1646707730000|2022-03-08 02:48:50|99584.8|99470.7|99574.7|99467.9|99588.2|99473.4|99563.6|99461.2|62
1646707740000|2022-03-08 02:49:00|99576|99467.4|99575.9|99467.9|99580.5|99470.9|99569.6|99465.4|52
1646707750000|2022-03-08 02:49:10|99575.5|99466.7|99575.6|99459.6|99577|99466.7|99560.2|99458.2|67
1646707760000|2022-03-08 02:49:20|99575.2|99459.4|99575.9|99467|99579.9|99467|99566.8|99459.3|55
1646707770000|2022-03-08 02:49:30|99575.3|99467.7|99569.7|99456.3|99580|99467.7|99567.2|99455.3|40
1646707780000|2022-03-08 02:49:40|99568.4|99456.4|99570|99454|99572.2|99459|99567|99454|32
1646707790000|2022-03-08 02:49:50|99569.1|99453.4|99569.8|99461.3|99573.1|99462|99568.4|99453.4|33
1646707800000|2022-03-08 02:50:00|99569.9|99461.4|99577.8|99461.8|99577.8|99463.7|99560.2|99458|44
1646707810000|2022-03-08 02:50:10|99577.7|99461.7|99580.2|99464.2|99582.5|99468.9|99577|99461.3|53
1646707820000|2022-03-08 02:50:20|99580.3|99464.3|99580.8|99466.8|99582.1|99467.1|99571.4|99462.4|52
1646707830000|2022-03-08 02:50:30|99580.7|99467.1|99581.7|99471.8|99582.5|99472.5|99573.2|99464|51
1646707840000|2022-03-08 02:50:40|99581.1|99471.9|99585.6|99469.6|99586.4|99472.9|99580.9|99467.2|55
1646707850000|2022-03-08 02:50:50|99585.5|99469.5|99584.5|99468.5|99586.7|99470.9|99576.8|99468.5|28
1646707860000|2022-03-08 02:51:00|99585.2|99469.2|99582|99466.9|99585.8|99471.9|99577.9|99465.7|22
1646707870000|2022-03-08 02:51:10|99582.3|99467.3|99576.7|99462.8|99584.4|99471.6|99568.1|99462.1|22
1646707880000|2022-03-08 02:51:20|99581.1|99465.1|99577.5|99468.9|99582.3|99469.9|99555.1|99454.7|65
1646707890000|2022-03-08 02:51:30|99577.6|99469|99576.4|99461.9|99580.4|99470.7|99570.2|99460.4|65
1646707900000|2022-03-08 02:51:40|99574.9|99462.4|99583.4|99473|99586.5|99474|99566.1|99462.4|43
1646707910000|2022-03-08 02:51:50|99588.4|99472.4|99578.3|99463.8|99588.4|99474.5|99570.5|99463.2|41
1646707920000|2022-03-08 02:52:00|99579.8|99464.5|99574.9|99458.9|99580.7|99467.9|99568.4|99455.4|41
1646707930000|2022-03-08 02:52:10|99572.1|99460.4|99577.8|99461.8|99581.4|99469|99562.9|99459.6|63
1646707940000|2022-03-08 02:52:20|99577.5|99461.5|99574.2|99469.5|99581.5|99470.5|99570.8|99461.3|42
1646707950000|2022-03-08 02:52:30|99573.6|99467.9|99569.4|99462.3|99575.1|99469.7|99565.2|99461.7|32
1646707960000|2022-03-08 02:52:40|99569|99464.5|99567.3|99451.3|99578.6|99466.3|99563.8|99451.3|43
1646707970000|2022-03-08 02:52:50|99567.1|99451.1|99568.6|99454|99571|99459.7|99558.5|99450.6|60
1646707980000|2022-03-08 02:53:00|99568|99454.1|99573.9|99457.9|99573.9|99461|99566.2|99454.1|35
1646707990000|2022-03-08 02:53:10|99573.7|99457.7|99571.4|99455.4|99573.7|99459.7|99568.2|99455.3|30
1646708000000|2022-03-08 02:53:20|99571.6|99455.6|99576.6|99463.6|99576.6|99465|99564.6|99455.6|32
1646708010000|2022-03-08 02:53:30|99578.9|99462.9|99582.6|99476.5|99587.5|99476.5|99573.9|99462.9|60
1646708020000|2022-03-08 02:53:40|99572.1|99477|99581.9|99472.5|99587|99477|99572.1|99472.5|50
1646708030000|2022-03-08 02:53:50|99583.6|99472.2|99575.5|99477.2|99586|99477.7|99572|99472.2|50
1646708040000|2022-03-08 02:54:00|99576.1|99477.3|99568.4|99473.7|99589.6|99478.1|99567.6|99472.5|48
1646708050000|2022-03-08 02:54:10|99568.6|99474.9|99567.3|99476.1|99586.5|99477.8|99567.3|99470.1|41
1646708060000|2022-03-08 02:54:20|99568.9|99475|99580.6|99468.2|99584.5|99476.2|99566.5|99464.7|50
1646708070000|2022-03-08 02:54:30|99583.3|99467.3|99569.9|99470.5|99587.6|99477|99566|99466|42
1646708080000|2022-03-08 02:54:40|99570.7|99471.6|99581|99471.2|99585.8|99474.6|99570.7|99468.2|47
1646708090000|2022-03-08 02:54:50|99581.2|99470.3|99581.2|99466.9|99582.7|99471.6|99573|99462.5|49
1646708100000|2022-03-08 02:55:00|99581.1|99466.7|99562|99461.3|99581.1|99466.7|99551.2|99448.5|65
1646708110000|2022-03-08 02:55:10|99560|99462.8|99558.4|99458.4|99573.5|99464.7|99556.4|99455.6|56
1646708120000|2022-03-08 02:55:20|99557.2|99459.1|99574.9|99465.9|99575.9|99469.8|99555.3|99456.7|60
1646708130000|2022-03-08 02:55:30|99575.9|99465.5|99573.3|99464|99579.4|99467.9|99563.7|99462.4|37
1646708140000|2022-03-08 02:55:40|99569.9|99462.5|99578.8|99470.2|99583.2|99472.9|99565.1|99462.3|63
1646708150000|2022-03-08 02:55:50|99579|99470.3|99573|99473.6|99590.3|99485|99573|99468.9|41
1646708160000|2022-03-08 02:56:00|99569.8|99468.8|99579.1|99468.2|99589.3|99480.3|99568.2|99465.6|71
1646708170000|2022-03-08 02:56:10|99578.4|99468.7|99576.5|99469.9|99584.4|99472.6|99572.7|99459.7|69
1646708180000|2022-03-08 02:56:20|99578.2|99466.9|99578.5|99462.5|99583.9|99467.9|99574.3|99461.9|65
1646708190000|2022-03-08 02:56:30|99579.3|99464.4|99565.2|99459.4|99580|99466.8|99565.2|99457.3|60
1646708200000|2022-03-08 02:56:40|99564.5|99459.5|99566.1|99457.9|99569.6|99461.6|99564.5|99457.2|50
1646708210000|2022-03-08 02:56:50|99565.6|99458|99571.3|99460.3|99571.3|99460.3|99565.3|99454.9|61
1646708220000|2022-03-08 02:57:00|99573.9|99464.9|99582|99474.9|99587.5|99477.1|99571.6|99461.4|64
1646708230000|2022-03-08 02:57:10|99579.9|99476.4|99579.5|99468.6|99589.9|99476.4|99576.8|99468.6|56
1646708240000|2022-03-08 02:57:20|99578.9|99468.7|99588.2|99476.9|99588.2|99478.9|99577.9|99468.6|60
1646708250000|2022-03-08 02:57:30|99588.1|99476.8|99608.7|99494.7|99608.7|99499.2|99587.4|99476.8|64
1646708260000|2022-03-08 02:57:40|99609.2|99494.9|99601.2|99491|99611.2|99502.2|99598.8|99488.1|54
1646708270000|2022-03-08 02:57:50|99599.8|99491.8|99594.9|99478.9|99605.2|99491.8|99591.3|99475.3|69
1646708280000|2022-03-08 02:58:00|99594.1|99478.1|99585|99474.2|99594.8|99483.9|99582.6|99471.4|70
1646708290000|2022-03-08 02:58:10|99584.7|99474.3|99581.5|99466|99589.1|99478.1|99577.7|99461.7|59
1646708300000|2022-03-08 02:58:20|99582.6|99466.6|99594.7|99481.9|99598.7|99487.2|99581.6|99466.3|66
1646708310000|2022-03-08 02:58:30|99600.4|99489.8|99610.4|99502.7|99612.5|99504.9|99588.5|99479.3|62
1646708320000|2022-03-08 02:58:40|99610.3|99502.8|99599|99492.5|99612.6|99503.2|99598.9|99492.5|64
1646708330000|2022-03-08 02:58:50|99603.8|99487.8|99600.7|99491.1|99608.7|99494.6|99595.2|99486.2|55
1646708340000|2022-03-08 02:59:00|99600.6|99491.2|99589.3|99482.5|99601.8|99495.4|99588.7|99478.6|50
1646708350000|2022-03-08 02:59:10|99589.8|99481.6|99576.2|99471.7|99593.3|99484.3|99574.7|99466.7|52
1646708360000|2022-03-08 02:59:20|99577.7|99470.6|99581.6|99469.3|99585.5|99476.2|99577.1|99469.3|53
1646708370000|2022-03-08 02:59:30|99581|99469.4|99578.2|99471.9|99581.6|99474.9|99577.4|99469.4|43
1646708380000|2022-03-08 02:59:40|99579.5|99470.5|99584.2|99468.2|99586.6|99473.9|99578.4|99467.7|41
1646708390000|2022-03-08 02:59:50|99583.9|99469.1|99571.1|99465.5|99585.2|99471.4|99564.8|99457|61
1646708400000|2022-03-08 03:00:00|99572|99465.2|99582.9|99477.1|99589.9|99479.2|99572|99461.8|65
1646708410000|2022-03-08 03:00:10|99581|99478.2|99581.7|99472.2|99586.8|99478.2|99570.4|99470.9|57
1646708420000|2022-03-08 03:00:20|99581.6|99472.1|99576.2|99472.4|99582.1|99476.1|99563.7|99468.4|71
1646708430000|2022-03-08 03:00:30|99580|99470.5|99567.3|99470|99582.5|99474.9|99562.9|99465.4|67
1646708440000|2022-03-08 03:00:40|99567.5|99470.5|99592|99496.7|99597.5|99501.9|99565.1|99469.5|57
1646708450000|2022-03-08 03:00:50|99592.1|99496.8|99599.2|99507.3|99607.6|99507.4|99589.6|99496.8|67
1646708460000|2022-03-08 03:01:00|99604.2|99508.6|99598.6|99510.3|99604.2|99512.7|99591|99500.5|61
1646708470000|2022-03-08 03:01:10|99599.4|99509.1|99604.9|99507|99605.3|99511.8|99598.1|99505.5|62
1646708480000|2022-03-08 03:01:20|99604.7|99506.5|99605.6|99509.6|99605.7|99510.3|99602.9|99506.3|53
1646708490000|2022-03-08 03:01:30|99605|99509.2|99601|99506.7|99605|99510.9|99599|99505.3|32
1646708500000|2022-03-08 03:01:40|99605.4|99499.8|99599|99504.9|99605.4|99508.2|99599|99499.8|30
1646708510000|2022-03-08 03:01:50|99598.6|99504.4|99602.2|99509.6|99603.1|99513|99598.3|99500.9|40
1646708520000|2022-03-08 03:02:00|99601.7|99509.4|99590.7|99494|99602|99510.2|99590|99493.6|50
1646708530000|2022-03-08 03:02:10|99591.2|99496.7|99590|99495.5|99592.8|99498.6|99586.5|99489.9|63
1646708540000|2022-03-08 03:02:20|99590.2|99494.7|99586.2|99490|99590.2|99495.9|99577.5|99482.3|68
1646708550000|2022-03-08 03:02:30|99587|99493.3|99588.3|99485.9|99590.7|99493.3|99584.9|99482.9|55
1646708560000|2022-03-08 03:02:40|99587.2|99488|99593.2|99498.3|99594.1|99499.6|99586.6|99487.7|53
1646708570000|2022-03-08 03:02:50|99594.3|99498.4|99586.8|99497.5|99594.3|99501.2|99584|99491.2|60
1646708580000|2022-03-08 03:03:00|99582.4|99495.8|99585.9|99492.8|99588.5|99498.7|99581.4|99492.2|41
1646708590000|2022-03-08 03:03:10|99584.5|99494.1|99584.7|99486.8|99587.8|99494.8|99581.9|99482.7|43
1646708600000|2022-03-08 03:03:20|99583.3|99484.8|99585|99489.4|99587.7|99493.8|99578.3|99481.7|57
1646708610000|2022-03-08 03:03:30|99586.2|99490.3|99584.2|99494.3|99588.6|99494.5|99580.7|99485.8|55
1646708620000|2022-03-08 03:03:40|99584.5|99492|99579.6|99491|99584.5|99493|99577.1|99483.6|72
1646708630000|2022-03-08 03:03:50|99580.4|99490.6|99568.7|99471.4|99581.6|99492.8|99567.9|99468.5|73
1646708640000|2022-03-08 03:04:00|99572.6|99471.3|99575|99478.2|99576.4|99479.1|99569.7|99470.7|55
1646708650000|2022-03-08 03:04:10|99572.7|99478.1|99575.7|99478|99575.7|99481.4|99568.9|99475.1|55
1646708660000|2022-03-08 03:04:20|99575.1|99478.7|99575.8|99481.8|99581.8|99486|99571.9|99472.9|53
1646708670000|2022-03-08 03:04:30|99573|99475.7|99581.1|99472|99586.1|99478.5|99572.8|99467.3|60
1646708680000|2022-03-08 03:04:40|99585.8|99471.6|99579|99467.3|99585.8|99473|99573.3|99463.1|57
1646708690000|2022-03-08 03:04:50|99577.8|99467.1|99578.1|99466.8|99579.3|99473.4|99566.4|99464.5|60
1646708700000|2022-03-08 03:05:00|99573.8|99467.2|99578.6|99462.6|99584|99471.2|99572|99462.5|60
1646708710000|2022-03-08 03:05:10|99578.8|99462.8|99575.7|99459.7|99579.3|99463.3|99569.2|99453.8|57
1646708720000|2022-03-08 03:05:20|99575.1|99459.1|99574.1|99458.1|99579.1|99463.1|99570.9|99454.9|60
1646708730000|2022-03-08 03:05:30|99575.6|99459.6|99572.7|99456.7|99575.6|99459.6|99563.2|99447.3|71
1646708740000|2022-03-08 03:05:40|99572|99456|99566.9|99450.9|99573|99457|99559.1|99443.1|57
1646708750000|2022-03-08 03:05:50|99564.5|99448.5|99564.2|99448.2|99570.3|99454.3|99564.2|99448.2|61
1646708760000|2022-03-08 03:06:00|99564.1|99448.1|99553.4|99437.4|99564.5|99448.5|99548.4|99432.4|74
1646708770000|2022-03-08 03:06:10|99553.5|99437.5|99563.9|99447.9|99563.9|99447.9|99549.2|99433.2|64
1646708780000|2022-03-08 03:06:20|99563.1|99447.1|99563.6|99447.6|99564.3|99448.3|99557.6|99441.6|65
1646708790000|2022-03-08 03:06:30|99562.9|99446.9|99563.5|99447.5|99567.6|99451.6|99561.6|99445.6|62
1646708800000|2022-03-08 03:06:40|99562.9|99446.9|99563.1|99447.1|99564|99448|99556.6|99440.6|59
1646708810000|2022-03-08 03:06:50|99562.5|99446.5|99561.3|99445.3|99566.1|99450.1|99558.2|99442.2|60
1646708820000|2022-03-08 03:07:00|99560.7|99444.7|99555.3|99439.3|99562.8|99446.8|99553.2|99437.2|70
1646708830000|2022-03-08 03:07:10|99558|99442|99560.9|99444.9|99561.5|99445.5|99551.9|99435.9|64
1646708840000|2022-03-08 03:07:20|99561|99445|99558.7|99442.7|99563.2|99447.2|99556.4|99440.4|67
1646708850000|2022-03-08 03:07:30|99557.7|99441.7|99558.6|99442.6|99563.1|99447.1|99557|99441|68
1646708860000|2022-03-08 03:07:40|99559.2|99443.2|99564|99448|99565.5|99449.5|99558.7|99442.7|67
1646708870000|2022-03-08 03:07:50|99564.4|99448.4|99569.5|99453.5|99571|99455|99562.4|99446.4|63
1646708880000|2022-03-08 03:08:00|99568.9|99452.9|99567.9|99451.9|99571.9|99455.9|99566.5|99450.5|61
1646708890000|2022-03-08 03:08:10|99568.2|99452.2|99564.9|99448.9|99569.4|99453.4|99563|99447.1|59
1646708900000|2022-03-08 03:08:20|99564.1|99448.1|99566.8|99450.8|99568.4|99452.4|99559.7|99445.7|64
1646708910000|2022-03-08 03:08:30|99566.7|99450.7|99566.4|99450.4|99570.3|99454.3|99559.8|99443.8|68
1646708920000|2022-03-08 03:08:40|99566.7|99450.7|99570.9|99454.9|99570.9|99454.9|99561.9|99445.9|61
1646708930000|2022-03-08 03:08:50|99570.4|99454.4|99557.4|99441.4|99571.8|99455.8|99556.3|99440.3|62
1646708940000|2022-03-08 03:09:00|99557.6|99441.6|99570.6|99454.6|99572.7|99456.7|99556.9|99441.1|67
1646708950000|2022-03-08 03:09:10|99572|99456|99563.8|99447.8|99572.1|99456.1|99562.1|99446.1|62
1646708960000|2022-03-08 03:09:20|99565.5|99449.5|99573.3|99457.3|99589.5|99473.5|99565.5|99449.5|72
1646708970000|2022-03-08 03:09:30|99573|99457|99576.5|99460.5|99579|99463|99570.6|99454.6|65
1646708980000|2022-03-08 03:09:40|99574.4|99458.4|99572.1|99456.1|99579.2|99463.2|99566.1|99450.1|70
1646708990000|2022-03-08 03:09:50|99573.5|99457.5|99568|99452|99573.6|99457.6|99560.1|99444.6|67
1646709000000|2022-03-08 03:10:00|99567|99451|99566.6|99450.6|99569.4|99453.4|99563.2|99447.2|64
1646709010000|2022-03-08 03:10:10|99565.4|99449.4|99566|99450|99569.7|99453.7|99565|99449|57
1646709020000|2022-03-08 03:10:20|99568.9|99452.9|99570.5|99454.5|99570.5|99454.5|99565.1|99449.1|58
1646709030000|2022-03-08 03:10:30|99568.9|99452.9|99567.1|99451.1|99571.2|99455.2|99562.9|99448.1|56
1646709040000|2022-03-08 03:10:40|99568.2|99452.2|99567.1|99451.1|99568.7|99452.7|99565.6|99449.6|56
1646709050000|2022-03-08 03:10:50|99567.4|99451.4|99566.2|99450.2|99570.5|99454.5|99558.9|99448|66
1646709060000|2022-03-08 03:11:00|99565.7|99449.7|99568.7|99452.7|99570.1|99454.1|99557|99445.1|73
1646709070000|2022-03-08 03:11:10|99568.5|99452.5|99571.8|99455.8|99571.8|99455.8|99566.4|99450.4|58
1646709080000|2022-03-08 03:11:20|99569.7|99453.7|99578.1|99462.1|99578.6|99462.6|99559.5|99450.8|65
1646709090000|2022-03-08 03:11:30|99580.5|99464.5|99586.5|99470.5|99593.2|99477.2|99572.1|99457.4|60
1646709100000|2022-03-08 03:11:40|99586.3|99470.3|99582.8|99466.8|99586.3|99470.3|99576.8|99460.8|64
1646709110000|2022-03-08 03:11:50|99583.9|99467.9|99583.8|99467.8|99586.3|99470.3|99580.1|99464.1|74
1646709120000|2022-03-08 03:12:00|99582.5|99466.5|99586.8|99470.8|99592.5|99476.5|99579.4|99463.4|75
1646709130000|2022-03-08 03:12:10|99586.7|99470.7|99589|99473|99589.2|99473.2|99580.3|99464.3|70
1646709140000|2022-03-08 03:12:20|99589.3|99473.3|99585.5|99469.5|99589.6|99473.6|99583|99467|62
1646709150000|2022-03-08 03:12:30|99584.9|99468.9|99586.1|99470.1|99586.7|99470.7|99580.6|99464.6|61
1646709160000|2022-03-08 03:12:40|99585.5|99469.5|99586|99470|99587.5|99471.5|99584.6|99468.6|62
1646709170000|2022-03-08 03:12:50|99586.8|99470.8|99599.1|99483.1|99599.7|99483.7|99584.3|99468.3|61
1646709180000|2022-03-08 03:13:00|99599.8|99483.8|99600|99484|99603.3|99487.3|99595.3|99479.3|71
1646709190000|2022-03-08 03:13:10|99600.5|99484.5|99596.5|99480.5|99601.7|99485.7|99593|99477|64
1646709200000|2022-03-08 03:13:20|99597.6|99481.6|99593.5|99477.5|99599.4|99483.4|99589.6|99473.6|65
1646709210000|2022-03-08 03:13:30|99593.9|99477.9|99596.9|99480.9|99597.1|99481.1|99592.3|99476.3|58
1646709220000|2022-03-08 03:13:40|99595.6|99479.6|99597.1|99481.1|99606|99490|99591.5|99475.5|69
1646709230000|2022-03-08 03:13:50|99596.3|99480.3|99600.2|99484.2|99605.1|99489.1|99595.8|99479.8|69
1646709240000|2022-03-08 03:14:00|99599.9|99483.9|99605|99489|99608.8|99492.8|99598.4|99482.4|72
1646709250000|2022-03-08 03:14:10|99605.4|99489.4|99606|99490|99607.8|99491.8|99604.4|99488.4|61
1646709260000|2022-03-08 03:14:20|99605.7|99489.7|99599.3|99483.3|99615.5|99499.5|99594.5|99479|72
1646709270000|2022-03-08 03:14:30|99598|99482|99598.4|99482.4|99600.5|99484.5|99597.1|99481.1|61
1646709280000|2022-03-08 03:14:40|99597.7|99481.7|99593.6|99477.6|99598.7|99482.7|99589.7|99473.7|54
1646709290000|2022-03-08 03:14:50|99592.8|99476.8|99589.3|99473.3|99594.3|99478.3|99583.5|99467.5|42
1646709300000|2022-03-08 03:15:00|99584.9|99475.9|99590.6|99476.9|99590.9|99482.6|99583.8|99469.9|34
1646709310000|2022-03-08 03:15:10|99591.1|99476.7|99598.6|99490.2|99604.8|99492.7|99591.1|99476.7|37
1646709320000|2022-03-08 03:15:20|99601.3|99489.8|99611.1|99501.5|99614.3|99501.5|99599.2|99489.8|39
1646709330000|2022-03-08 03:15:30|99611.9|99504.2|99612.5|99504.2|99620.7|99509.5|99606.6|99502.6|36
1646709340000|2022-03-08 03:15:40|99611.3|99505.2|99610|99505.5|99617.8|99507.2|99610|99503.3|31
1646709350000|2022-03-08 03:15:50|99609.3|99505.9|99606.4|99498.3|99616.2|99506.7|99597.6|99495.9|38
1646709360000|2022-03-08 03:16:00|99604.5|99496.2|99602.3|99496.6|99610.4|99507|99596.2|99495.7|37
1646709370000|2022-03-08 03:16:10|99607.1|99496.4|99605.1|99498.9|99607.1|99499.8|99602.1|99496.4|38
1646709380000|2022-03-08 03:16:20|99604.5|99498.4|99601.8|99496.1|99609.5|99499.5|99601.8|99496.1|40
1646709390000|2022-03-08 03:16:30|99600.3|99497.2|99605.7|99499.4|99607.3|99499.4|99600.3|99495.7|34
1646709400000|2022-03-08 03:16:40|99607.2|99498.1|99600.1|99497.3|99608.1|99499|99597.9|99486.1|43
1646709410000|2022-03-08 03:16:50|99600.7|99496.6|99604.9|99495.4|99606|99499.8|99598.7|99495.4|39
1646709420000|2022-03-08 03:17:00|99605.4|99495.8|99598.6|99492|99605.4|99496.3|99596.9|99491.9|37
1646709430000|2022-03-08 03:17:10|99598.4|99490.6|99598.8|99493.3|99601.8|99497.1|99591.3|99477.2|40
1646709440000|2022-03-08 03:17:20|99599.3|99494.4|99590.3|99486.7|99599.3|99494.4|99580.1|99478|40
1646709450000|2022-03-08 03:17:30|99592.2|99488.6|99588.4|99491.7|99595.7|99494.3|99582.1|99484.9|42
1646709460000|2022-03-08 03:17:40|99596.6|99481.9|99596.4|99488.5|99598.8|99497.4|99591.2|99480.2|40
1646709470000|2022-03-08 03:17:50|99597.5|99488.2|99585.6|99484|99598.2|99489.5|99581.9|99477.3|42
1646709480000|2022-03-08 03:18:00|99587.1|99483.8|99591.8|99483.6|99593.2|99486|99585.3|99477.7|39
1646709490000|2022-03-08 03:18:10|99593.5|99484.6|99588.5|99480.7|99593.7|99485.7|99587.2|99475.6|42
1646709500000|2022-03-08 03:18:20|99589.5|99480.8|99598.1|99492.3|99607.3|99498|99589.2|99480.4|43
1646709510000|2022-03-08 03:18:30|99596.7|99492.4|99600.4|99497|99604.6|99501.4|99595.1|99487.4|43
1646709520000|2022-03-08 03:18:40|99600.8|99496.3|99607.4|99500.6|99607.9|99501.7|99600|99491.2|42
1646709530000|2022-03-08 03:18:50|99607.9|99501.3|99613|99508.3|99614.5|99508.6|99606.7|99498.8|40
1646709540000|2022-03-08 03:19:00|99612.8|99508.5|99616.4|99515.2|99622.5|99516.6|99611.5|99508.1|39
1646709550000|2022-03-08 03:19:10|99615.2|99516.4|99620.4|99513.9|99623.8|99524.5|99612.8|99509|40
1646709560000|2022-03-08 03:19:20|99618|99509.6|99618.7|99512.7|99624.3|99514.4|99618|99509.6|33
1646709570000|2022-03-08 03:19:30|99618.6|99512.8|99618.3|99505.5|99624|99514.5|99617.5|99505.5|36
1646709580000|2022-03-08 03:19:40|99619.8|99505.4|99620.4|99511.6|99621.7|99515.6|99612.3|99504.1|38
1646709590000|2022-03-08 03:19:50|99618.5|99512.5|99618.4|99512.8|99619.4|99515.6|99609.2|99508.7|39
1646709600000|2022-03-08 03:20:00|99619.8|99512.7|99620.4|99510.9|99622.2|99523.4|99615.3|99505.8|43
1646709610000|2022-03-08 03:20:10|99615.8|99510.1|99618.6|99513.6|99620.3|99515.8|99613.5|99510.1|42
1646709620000|2022-03-08 03:20:20|99620.2|99512.6|99616|99511.7|99621.7|99516.7|99614.8|99505.6|41
1646709630000|2022-03-08 03:20:30|99615.6|99504.3|99617.2|99512.5|99617.2|99512.6|99612.9|99504.3|29
1646709640000|2022-03-08 03:20:40|99618.4|99511.5|99618.1|99512.8|99620.2|99515.3|99616.9|99511.4|15
1646709650000|2022-03-08 03:20:50|99617.1|99513.3|99619.5|99510.1|99620.4|99513.5|99616.4|99509.2|24
1646709660000|2022-03-08 03:21:00|99619.3|99510.4|99616.3|99505.7|99620.5|99515|99610.9|99504.6|23
1646709670000|2022-03-08 03:21:10|99616.5|99506.7|99618|99513.6|99621|99514.8|99616.5|99506.7|18
1646709680000|2022-03-08 03:21:20|99620.5|99511.7|99619.1|99508.5|99623.6|99511.9|99616.6|99504.1|28
1646709690000|2022-03-08 03:21:30|99619.3|99508.6|99615.3|99512.2|99619.7|99512.8|99614.2|99506.6|35
1646709700000|2022-03-08 03:21:40|99616.6|99516|99619.5|99513.2|99620.2|99518.1|99614.2|99509.3|29
1646709710000|2022-03-08 03:21:50|99617.9|99514.3|99615.6|99516.1|99619.9|99516.4|99611.1|99510.5|22
1646709720000|2022-03-08 03:22:00|99614.7|99516|99616|99510.3|99617.1|99521|99611.8|99507.4|33
1646709730000|2022-03-08 03:22:10|99615.4|99511.5|99616.8|99509.4|99616.9|99515.7|99614.7|99509|27
1646709740000|2022-03-08 03:22:20|99617|99515.2|99619.3|99515|99622.2|99515.6|99617|99512.9|14
1646709750000|2022-03-08 03:22:30|99619.2|99514.9|99619|99519.1|99629.5|99520.5|99613.7|99508.7|22
1646709760000|2022-03-08 03:22:40|99622.9|99513.8|99620.2|99511.8|99623.8|99515|99614.5|99505.8|37
1646709770000|2022-03-08 03:22:50|99616.6|99513.9|99619.3|99509.2|99621|99514|99615.1|99508|30
1646709780000|2022-03-08 03:23:00|99619.4|99508.8|99612.7|99506.7|99620.5|99511.6|99611.9|99506|26
1646709790000|2022-03-08 03:23:10|99616|99507|99614.1|99511.8|99617.7|99513.3|99613.8|99506.6|28
1646709800000|2022-03-08 03:23:20|99613.6|99512.1|99614.5|99505.6|99620|99512.1|99613.2|99503.6|20
1646709810000|2022-03-08 03:23:30|99619.9|99505|99606.9|99490.9|99620.4|99508.8|99601.6|99490.9|31
1646709820000|2022-03-08 03:23:40|99608.6|99497|99604.6|99500.9|99609.1|99504|99603.4|99497|23
1646709830000|2022-03-08 03:23:50|99601.9|99499.7|99607.8|99500.7|99608.6|99502.4|99601.9|99492.3|22
1646709840000|2022-03-08 03:24:00|99607.1|99500.9|99604.9|99501.1|99607.8|99505|99602.4|99500.7|24
1646709850000|2022-03-08 03:24:10|99604.4|99502|99609.4|99498.8|99609.4|99503.4|99602.4|99498.2|24
1646709860000|2022-03-08 03:24:20|99609.2|99498.3|99595.7|99492.4|99610.2|99499.7|99595.6|99484.1|26
1646709870000|2022-03-08 03:24:30|99600.3|99493.6|99600.6|99497|99602.7|99501.2|99595.6|99491.4|35
1646709880000|2022-03-08 03:24:40|99600.1|99489.1|99611.1|99496|99611.1|99501.6|99600|99489.1|37
1646709890000|2022-03-08 03:24:50|99608.5|99499.3|99615.5|99509.1|99618.6|99511.4|99601.7|99494.9|42
1646709900000|2022-03-08 03:25:00|99615.7|99511.2|99607.3|99501.7|99622.4|99514.4|99604.2|99496.8|32
1646709910000|2022-03-08 03:25:10|99609.6|99500.8|99609.5|99501.9|99612.3|99503.4|99606.3|99496.1|34
1646709920000|2022-03-08 03:25:20|99611.7|99501.5|99613.8|99499.6|99614.5|99503.5|99610.4|99497.2|27
1646709930000|2022-03-08 03:25:30|99614.5|99500.7|99614.6|99505.8|99616.7|99505.8|99610|99498.1|29
1646709940000|2022-03-08 03:25:40|99613.4|99506.2|99611.9|99503.5|99616|99507.4|99611.2|99498|35
1646709950000|2022-03-08 03:25:50|99612.7|99506.6|99612.5|99510.1|99614.4|99510.2|99610.2|99502.7|40
1646709960000|2022-03-08 03:26:00|99612.7|99505.3|99611.1|99504.4|99617.7|99508.9|99606.8|99504.4|33
1646709970000|2022-03-08 03:26:10|99610.7|99505|99612.7|99504.2|99612.7|99506|99608.4|99500.3|31
1646709980000|2022-03-08 03:26:20|99612.4|99503.4|99613.4|99508|99616.5|99508.3|99610|99499.8|25
1646709990000|2022-03-08 03:26:30|99615.3|99511.1|99613.4|99511.7|99618.2|99512.2|99611.4|99507.7|28
1646710000000|2022-03-08 03:26:40|99615.7|99507.7|99617.8|99508.8|99619.4|99510.6|99615.7|99507.7|17
1646710010000|2022-03-08 03:26:50|99617.9|99508.6|99605.1|99508.1|99617.9|99510.7|99605.1|99501.8|30
1646710020000|2022-03-08 03:27:00|99610.1|99506|99610.6|99510.4|99612.8|99510.4|99607.9|99504.8|30
1646710030000|2022-03-08 03:27:10|99610.1|99505.3|99613.1|99511.2|99615.8|99513.1|99609.6|99505.3|24
1646710040000|2022-03-08 03:27:20|99609.4|99512.8|99608.4|99504.7|99620.6|99519.7|99603.7|99503.6|38
1646710050000|2022-03-08 03:27:30|99610|99503.6|99613.1|99503|99613.4|99510.4|99605|99500.2|39
1646710060000|2022-03-08 03:27:40|99611.5|99503.5|99609.9|99508.6|99613.5|99508.6|99601.6|99499.7|44
1646710070000|2022-03-08 03:27:50|99603.6|99508.1|99613.8|99509.9|99613.9|99511.3|99602.7|99504.6|40
1646710080000|2022-03-08 03:28:00|99612.7|99510.7|99612|99504.1|99613.2|99510.7|99605|99497.7|40
1646710090000|2022-03-08 03:28:10|99612.3|99503.5|99607.6|99507|99612.3|99510.1|99602.6|99503.2|39
1646710100000|2022-03-08 03:28:20|99607.4|99505.2|99615.5|99510.1|99615.5|99512.5|99607.4|99504.2|29
1646710110000|2022-03-08 03:28:30|99612.4|99507.5|99611.8|99508.6|99615.3|99512.9|99611.3|99506.7|31
1646710120000|2022-03-08 03:28:40|99611.6|99508.5|99608.2|99507.5|99611.8|99510.8|99599.1|99500.7|28
1646710130000|2022-03-08 03:28:50|99608|99507.6|99613.8|99509.2|99613.8|99509.9|99607.6|99506.2|30
1646710140000|2022-03-08 03:29:00|99613.9|99505.9|99620|99514.5|99626.9|99516.5|99612.5|99505.9|37
1646710150000|2022-03-08 03:29:10|99619.5|99513.2|99622.9|99517|99623.1|99518.5|99619.5|99508.2|28
1646710160000|2022-03-08 03:29:20|99622.4|99517.1|99623.8|99522|99626.1|99522|99622.4|99517.1|20
1646710170000|2022-03-08 03:29:30|99624.5|99523|99633.7|99523.3|99634.8|99527.5|99621.6|99520.5|39
1646710180000|2022-03-08 03:29:40|99633.3|99523.7|99632.8|99524.7|99633.3|99529.3|99620|99520.2|39
1646710190000|2022-03-08 03:29:50|99629.2|99527.3|99629.8|99525|99631.9|99529.3|99620|99517.6|40
1646710200000|2022-03-08 03:30:00|99630.5|99514.5|99631.3|99515.3|99632.8|99516.8|99620.1|99512.1|52
1646710210000|2022-03-08 03:30:10|99630.9|99514.9|99631.8|99515.8|99634.5|99518.5|99614|99508.3|60
1646710220000|2022-03-08 03:30:20|99631.6|99515.6|99628.5|99512.5|99635.9|99519.9|99617.1|99512.1|52
1646710230000|2022-03-08 03:30:30|99628.3|99512.4|99625.1|99509.1|99629.9|99515.2|99609.4|99502.2|57
1646710240000|2022-03-08 03:30:40|99625.6|99509.6|99607.9|99506.9|99626.6|99512.8|99605.1|99499.4|59
1646710250000|2022-03-08 03:30:50|99615.2|99504.3|99618.7|99502.7|99620|99509.9|99611.1|99500.6|56
1646710260000|2022-03-08 03:31:00|99618.2|99502.2|99615.1|99499.1|99620.7|99504.7|99613|99498.9|51
1646710270000|2022-03-08 03:31:10|99614.3|99498.6|99617.1|99501.1|99619.1|99508.1|99612.3|99497.1|52
1646710280000|2022-03-08 03:31:20|99617|99501|99620.6|99504.6|99621.3|99505.3|99615|99499|32
1646710290000|2022-03-08 03:31:30|99620.8|99504.8|99613.6|99497.6|99622.5|99507.4|99613.6|99497.6|30
1646710300000|2022-03-08 03:31:40|99612.6|99496.6|99611.8|99502.4|99616.6|99502.4|99611.1|99496.6|38
1646710310000|2022-03-08 03:31:50|99613.5|99500.9|99613.4|99497.4|99617.2|99501.2|99611.2|99495.2|16
1646710320000|2022-03-08 03:32:00|99614.1|99498.1|99607.8|99491.8|99617.1|99501.1|99599|99488.1|58
1646710330000|2022-03-08 03:32:10|99606.8|99490.8|99606.4|99490.4|99608.3|99493|99599|99485.4|46
1646710340000|2022-03-08 03:32:20|99608.2|99492.2|99601.8|99489.3|99610.3|99494.3|99601.8|99487.8|39
1646710350000|2022-03-08 03:32:30|99602.5|99489.2|99608.1|99492.1|99611.5|99495.5|99600.4|99488.6|54
1646710360000|2022-03-08 03:32:40|99609.2|99493.2|99609.1|99493.1|99611.5|99495.5|99605.7|99490.5|53
1646710370000|2022-03-08 03:32:50|99608.9|99492.9|99608.6|99492.7|99611.2|99495.2|99592.2|99492|49
1646710380000|2022-03-08 03:33:00|99608.9|99492.9|99612.6|99496.6|99613.2|99499.3|99599.5|99490.7|54
1646710390000|2022-03-08 03:33:10|99611.1|99495.1|99612.9|99498|99612.9|99498.4|99602.3|99494.7|53
1646710400000|2022-03-08 03:33:20|99612.8|99498.3|99609.4|99498.6|99613.4|99498.6|99600|99494.9|56
1646710410000|2022-03-08 03:33:30|99598.5|99498.8|99607.7|99500.1|99609.6|99500.5|99595|99494.7|53
1646710420000|2022-03-08 03:33:40|99606.8|99501|99594.9|99495.8|99608.2|99504.4|99589.5|99493.2|57
1646710430000|2022-03-08 03:33:50|99594.6|99495.4|99604|99488.2|99606.2|99495.4|99593|99482.5|55
1646710440000|2022-03-08 03:34:00|99601.9|99489.5|99598|99482|99606.2|99490.2|99592.3|99482|59
1646710450000|2022-03-08 03:34:10|99598.2|99482.2|99596.5|99480.5|99601.1|99485.1|99588.7|99479.1|69
1646710460000|2022-03-08 03:34:20|99594.8|99478.8|99599.9|99483.9|99602|99486|99585.4|99477.2|53
1646710470000|2022-03-08 03:34:30|99600.9|99484.9|99600.1|99484.1|99606.1|99490.1|99587.4|99483|52
1646710480000|2022-03-08 03:34:40|99598.8|99482.8|99602.1|99486.1|99602.4|99486.4|99592.2|99479.1|53
1646710490000|2022-03-08 03:34:50|99602|99486|99601.5|99485.5|99603.4|99487.4|99599.4|99483.4|53
1646710500000|2022-03-08 03:35:00|99601.4|99485.4|99602.5|99486.5|99603.4|99488.3|99591.5|99482.3|55
1646710510000|2022-03-08 03:35:10|99602.8|99486.8|99600.2|99484.2|99603.3|99487.3|99581.7|99477.4|66
1646710520000|2022-03-08 03:35:20|99600.4|99484.4|99598.4|99482.4|99601.2|99485.2|99586.7|99480.1|57
1646710530000|2022-03-08 03:35:30|99599.3|99483.3|99598.8|99482.8|99601.1|99485.4|99595.9|99479.9|42
1646710540000|2022-03-08 03:35:40|99599.5|99483.5|99598.8|99482.8|99600.4|99484.4|99596.4|99480.4|22
1646710550000|2022-03-08 03:35:50|99599.1|99483.1|99602.4|99486.4|99603.5|99487.5|99585.2|99473.9|43
1646710560000|2022-03-08 03:36:00|99602.6|99486.6|99591.8|99487.8|99604.2|99488.2|99585|99483.7|27
1646710570000|2022-03-08 03:36:10|99590.5|99487.4|99592.5|99486.6|99601.1|99490.3|99586.6|99482.8|44
1646710580000|2022-03-08 03:36:20|99592.4|99485.1|99602.8|99486.8|99606.1|99490.1|99592.2|99484.6|26
1646710590000|2022-03-08 03:36:30|99593.5|99485|99593.2|99477.2|99599.7|99489.1|99582.2|99473.5|40
1646710600000|2022-03-08 03:36:40|99593.3|99481|99581.9|99474.9|99594.2|99483.8|99580.8|99473.3|32
1646710610000|2022-03-08 03:36:50|99585.4|99477.1|99579.6|99482.3|99595.2|99486.3|99576.5|99476.5|52
1646710620000|2022-03-08 03:37:00|99580.6|99483.7|99594.7|99481.5|99604.2|99488.2|99579.6|99481.5|53
1646710630000|2022-03-08 03:37:10|99595.5|99481.9|99602|99486|99603.9|99487.9|99595.5|99481.4|40
1646710640000|2022-03-08 03:37:20|99599.3|99484.1|99587.5|99477.8|99600.4|99485.6|99578.9|99467.3|56
1646710650000|2022-03-08 03:37:30|99592.7|99476.7|99591.5|99475.5|99594.5|99480.5|99589.6|99473.6|59
1646710660000|2022-03-08 03:37:40|99590.4|99474.4|99592|99478.8|99601.5|99485.5|99588.1|99473.6|46
1646710670000|2022-03-08 03:37:50|99591.2|99478.6|99599.6|99483.6|99600.1|99489.9|99582|99477.2|52
1646710680000|2022-03-08 03:38:00|99601.1|99485.1|99600.4|99484.4|99603.5|99487.9|99591.6|99481.3|49
1646710690000|2022-03-08 03:38:10|99600.2|99484.2|99601.6|99485.6|99602|99486|99592.8|99483.1|41
1646710700000|2022-03-08 03:38:20|99601|99485|99606.3|99490.3|99608.6|99495|99589.7|99482.9|53
1646710710000|2022-03-08 03:38:30|99605|99489|99602.1|99486.1|99607.1|99491.1|99598.7|99482.7|51
1646710720000|2022-03-08 03:38:40|99602.7|99486.7|99603.9|99487.9|99605.4|99490.4|99600.2|99485.4|61
1646710730000|2022-03-08 03:38:50|99604.1|99488.1|99606|99490.8|99606.2|99491|99603.1|99487.1|50
1646710740000|2022-03-08 03:39:00|99603.3|99489.5|99599.3|99484.7|99604.7|99491.3|99595|99482.3|52
1646710750000|2022-03-08 03:39:10|99599.2|99485.1|99600|99484.7|99601.9|99495.3|99598.1|99484.6|44
1646710760000|2022-03-08 03:39:20|99600.4|99486.3|99600.2|99487.9|99600.4|99488.6|99600.2|99484.6|19
1646710770000|2022-03-08 03:39:30|99600.1|99488.5|99607.3|99491.3|99611.4|99495.4|99600.1|99488.5|28
1646710780000|2022-03-08 03:39:40|99607.9|99491.9|99607.3|99491.3|99609.3|99493.3|99605.6|99489.6|21
1646710790000|2022-03-08 03:39:50|99606.2|99490.2|99609.6|99493.6|99615.2|99505|99602.3|99486.3|33
1646710800000|2022-03-08 03:40:00|99609.7|99493.7|99600.5|99497.3|99614|99503.5|99596.4|99490|64
1646710810000|2022-03-08 03:40:10|99597.8|99494.2|99609.1|99493.1|99612|99499.4|99597.8|99485.9|54
1646710820000|2022-03-08 03:40:20|99608.9|99492.9|99605.6|99489.6|99610|99497.7|99600.1|99484.1|54
1646710830000|2022-03-08 03:40:30|99605.7|99489.7|99607.9|99498.2|99612|99498.2|99605|99489|49
1646710840000|2022-03-08 03:40:40|99605.9|99494.5|99611.2|99495.2|99612.5|99496.5|99605.9|99492.6|60
1646710850000|2022-03-08 03:40:50|99609.9|99493.9|99618.8|99502.8|99619.7|99505|99607.2|99491.2|72
1646710860000|2022-03-08 03:41:00|99618.1|99502.1|99610.3|99494.3|99618.6|99502.6|99608.9|99492.9|63
1646710870000|2022-03-08 03:41:10|99611.2|99495.2|99614|99498|99615.8|99499.8|99609|99495.2|61
1646710880000|2022-03-08 03:41:20|99614.5|99498.5|99615.8|99502.1|99617.5|99502.1|99609.2|99496.4|60
1646710890000|2022-03-08 03:41:30|99614.3|99503|99609.3|99493.3|99618.6|99507|99602.9|99492.1|51
1646710900000|2022-03-08 03:41:40|99608.3|99492.7|99613.9|99497.9|99614.3|99499.5|99606.2|99492.1|56
1646710910000|2022-03-08 03:41:50|99612.3|99498.5|99611.9|99497.7|99614.5|99499.3|99608.5|99492.5|58
1646710920000|2022-03-08 03:42:00|99613.5|99497.5|99615|99499|99617.7|99501.7|99612.9|99496.9|63
1646710930000|2022-03-08 03:42:10|99614.5|99498.5|99615.1|99499.1|99616.7|99500.7|99612.7|99496.7|52
1646710940000|2022-03-08 03:42:20|99614.8|99498.8|99611|99505.6|99622.5|99506.5|99605.1|99492.9|51
1646710950000|2022-03-08 03:42:30|99612.7|99504.5|99621.9|99505.9|99622.7|99506.7|99608.6|99499.4|48
1646710960000|2022-03-08 03:42:40|99620.8|99504.8|99627.6|99511.6|99627.6|99511.6|99619.5|99503.5|52
1646710970000|2022-03-08 03:42:50|99627.2|99511.2|99632|99516|99633.6|99517.6|99615.6|99508.7|47
1646710980000|2022-03-08 03:43:00|99626.3|99511.3|99643.7|99527.7|99644.2|99528.2|99625.2|99511.3|54
1646710990000|2022-03-08 03:43:10|99643.6|99527.6|99644|99528|99646.2|99530.2|99634.3|99523.4|34
1646711000000|2022-03-08 03:43:20|99641.3|99525.3|99640.5|99524.5|99645.1|99529.1|99640.1|99524.1|16
1646711010000|2022-03-08 03:43:30|99639.6|99523.6|99640.1|99524.1|99648.2|99532.2|99638.5|99522.5|29
1646711020000|2022-03-08 03:43:40|99648.6|99532.6|99642.3|99526.3|99651.7|99535.7|99633|99524.4|38
1646711030000|2022-03-08 03:43:50|99642.4|99526.4|99657.3|99541.3|99657.3|99541.4|99640.9|99526.2|54
1646711040000|2022-03-08 03:44:00|99655.7|99539.7|99658.7|99546.8|99661.2|99547.3|99646|99538.9|44
1646711050000|2022-03-08 03:44:10|99657.6|99543|99656.4|99545.3|99669|99553.3|99640|99537.2|50
1646711060000|2022-03-08 03:44:20|99654.4|99546.7|99652.5|99543.1|99655.7|99546.7|99651.8|99540.7|42
1646711070000|2022-03-08 03:44:30|99654.3|99541.7|99659.8|99544.6|99664.8|99550.9|99654.3|99540.2|44
1646711080000|2022-03-08 03:44:40|99659.1|99545.4|99661.1|99546.7|99664.2|99552.3|99657.3|99541.3|55
1646711090000|2022-03-08 03:44:50|99660.9|99548.3|99658.7|99549.3|99661.6|99550.5|99656.7|99543.4|35
1646711100000|2022-03-08 03:45:00|99650|99550.5|99659.6|99559.4|99663.8|99561.6|99650|99550|32
1646711110000|2022-03-08 03:45:10|99661|99558.5|99656.9|99554.9|99663.8|99558.5|99651.9|99547.6|27
1646711120000|2022-03-08 03:45:20|99657|99555|99662.5|99566.9|99671.6|99571.3|99655.2|99555|35
1646711130000|2022-03-08 03:45:30|99662.4|99566.8|99662.3|99562.9|99669.7|99567.5|99661.8|99562.6|26
1646711140000|2022-03-08 03:45:40|99662.1|99562.7|99667.2|99567.8|99667.6|99568.4|99662.1|99562.7|25
1646711150000|2022-03-08 03:45:50|99667.3|99567.9|99667.8|99566.3|99670.4|99571.2|99663.1|99564.7|30
1646711160000|2022-03-08 03:46:00|99666.2|99566.4|99670|99566.7|99670|99571.1|99666.2|99561.4|24
1646711170000|2022-03-08 03:46:10|99668.2|99564.2|99672.5|99559.7|99672.5|99564.3|99668.2|99559.7|25
1646711180000|2022-03-08 03:46:20|99671.4|99561|99669.7|99564.5|99671.6|99565.8|99668|99560.8|20
1646711190000|2022-03-08 03:46:30|99669|99568.8|99667.1|99559.5|99671.7|99569.6|99667.1|99557.9|19
1646711200000|2022-03-08 03:46:40|99667|99560.7|99665.6|99574.3|99701.1|99585.1|99664.1|99560.7|31
1646711210000|2022-03-08 03:46:50|99665.1|99574.9|99668.9|99568.2|99673.1|99579.9|99663.9|99566.5|39
1646711220000|2022-03-08 03:47:00|99669|99568.3|99669.3|99570.2|99671.4|99571.1|99666|99567.8|24
1646711230000|2022-03-08 03:47:10|99669.2|99570.1|99669.7|99568.2|99673.1|99574.1|99669.1|99567.8|25
1646711240000|2022-03-08 03:47:20|99675.4|99571.1|99683.1|99580.2|99685.3|99582.2|99674|99570.7|27
1646711250000|2022-03-08 03:47:30|99681.9|99582.7|99681.2|99582.5|99687.5|99583.1|99675|99574.7|34
1646711260000|2022-03-08 03:47:40|99682.6|99583.2|99678.1|99582.4|99682.6|99584.2|99678.1|99581|20
1646711270000|2022-03-08 03:47:50|99680.1|99581.9|99670.9|99583.6|99685.6|99586.1|99670.9|99579.4|27
1646711280000|2022-03-08 03:48:00|99672.7|99581.1|99669.9|99573|99672.7|99581.1|99663.1|99565|41
1646711290000|2022-03-08 03:48:10|99669.2|99576.3|99666.4|99569.2|99669.2|99576.3|99659.9|99566.5|34
1646711300000|2022-03-08 03:48:20|99665.5|99569|99664.7|99572.3|99666.8|99574.3|99660.4|99569|23
1646711310000|2022-03-08 03:48:30|99665.3|99571.7|99679.2|99583|99680.9|99583|99664.4|99564.9|36
1646711320000|2022-03-08 03:48:40|99678.3|99582.9|99672.7|99579.5|99683.5|99586.1|99672.7|99578.5|34
1646711330000|2022-03-08 03:48:50|99673.2|99579.4|99676.5|99572.6|99684|99579.5|99673|99568|27
1646711340000|2022-03-08 03:49:00|99676.6|99572.7|99675.3|99570.4|99676.6|99573.7|99673.6|99569.7|26
1646711350000|2022-03-08 03:49:10|99674.8|99570.8|99676.2|99571.6|99680.1|99573.7|99673.6|99569|18
1646711360000|2022-03-08 03:49:20|99674.8|99572.2|99676.9|99573.4|99678.6|99575.9|99673.2|99572.1|16
1646711370000|2022-03-08 03:49:30|99679.3|99572.8|99682.2|99575.7|99682.2|99576.7|99672.1|99570.5|16
1646711380000|2022-03-08 03:49:40|99683|99574.8|99666.1|99568.6|99683|99578.1|99660.6|99565.4|27
1646711390000|2022-03-08 03:49:50|99667.8|99567.2|99662.2|99571.4|99675.7|99573.4|99659.6|99564.2|22
1646711400000|2022-03-08 03:50:00|99659.2|99571.3|99663.4|99571.7|99666.8|99573.2|99659.2|99566.2|34
1646711410000|2022-03-08 03:50:10|99660.2|99571.4|99667.9|99572|99669.7|99573.4|99660.2|99570.5|23
1646711420000|2022-03-08 03:50:20|99668.5|99571.2|99667|99569.5|99668.9|99572.7|99661.8|99569.5|21
1646711430000|2022-03-08 03:50:30|99662.6|99570.2|99667.8|99573.1|99673.5|99575.9|99662.6|99565.1|21
1646711440000|2022-03-08 03:50:40|99665.8|99572.9|99657.7|99565.9|99666.2|99572.9|99654.6|99558.8|30
1646711450000|2022-03-08 03:50:50|99659.6|99566|99671.6|99574.2|99673.3|99576.2|99655|99559.9|34
1646711460000|2022-03-08 03:51:00|99671.4|99574.1|99670.1|99580.4|99676.8|99580.5|99670|99566|29
1646711470000|2022-03-08 03:51:10|99668.9|99584|99671.4|99581.2|99676.7|99584|99668.6|99579.7|21
1646711480000|2022-03-08 03:51:20|99671.7|99580.8|99669.3|99579.7|99673.7|99580.9|99669|99578.3|23
1646711490000|2022-03-08 03:51:30|99670.1|99579|99669.9|99569.5|99670.6|99580.2|99665.5|99569.5|22
1646711500000|2022-03-08 03:51:40|99669.7|99569.4|99672.8|99576.5|99675.9|99576.5|99669.7|99569.4|14
1646711510000|2022-03-08 03:51:50|99672.6|99581|99674.5|99573.1|99675.7|99581|99666.6|99572.2|25
1646711520000|2022-03-08 03:52:00|99672.9|99573.8|99664|99576.3|99673|99580.8|99663.5|99573.8|35
1646711530000|2022-03-08 03:52:10|99664.7|99575.9|99665.2|99573.2|99667.3|99576.4|99663.2|99573.1|25
1646711540000|2022-03-08 03:52:20|99664.3|99573.4|99669.5|99576.3|99670.5|99577.6|99663.4|99572.1|31
1646711550000|2022-03-08 03:52:30|99670.4|99576.4|99668.9|99571.8|99670.4|99576.6|99662.6|99571.8|34
1646711560000|2022-03-08 03:52:40|99666.2|99569.9|99663.4|99567.9|99670.8|99575.4|99658.5|99565.9|32
1646711570000|2022-03-08 03:52:50|99662.8|99573.9|99669.9|99575.4|99672.6|99584.3|99662.8|99568.7|30
1646711580000|2022-03-08 03:53:00|99670.3|99575.7|99669.5|99575.9|99672.5|99575.9|99669|99572.8|22
1646711590000|2022-03-08 03:53:10|99668.5|99576|99658.8|99572.6|99670.9|99576.2|99657.5|99557.6|30
1646711600000|2022-03-08 03:53:20|99659.6|99571.9|99657.4|99571.1|99664|99572.5|99656.9|99565.2|27
1646711610000|2022-03-08 03:53:30|99657.9|99570.6|99667.4|99573.2|99667.4|99575.2|99657.9|99567.4|21
1646711620000|2022-03-08 03:53:40|99667.5|99573.3|99664.9|99570.2|99667.8|99577.3|99663.2|99568.1|30
1646711630000|2022-03-08 03:53:50|99665.8|99575.2|99665.2|99571|99667.7|99576.2|99663.8|99564.8|40
1646711640000|2022-03-08 03:54:00|99665.9|99571.4|99668.1|99573.8|99669.5|99576.5|99662.8|99562.6|35
1646711650000|2022-03-08 03:54:10|99668.4|99573.7|99666|99573.1|99668.4|99576.5|99661.8|99564.2|25
1646711660000|2022-03-08 03:54:20|99665.1|99569.1|99665|99573.7|99667.4|99574.4|99662.5|99566.9|24
1646711670000|2022-03-08 03:54:30|99664.1|99577.7|99661|99567|99666.8|99577.7|99660.9|99567|21
1646711680000|2022-03-08 03:54:40|99662.6|99568|99658.7|99571.6|99666.6|99576.3|99658|99565.9|32
1646711690000|2022-03-08 03:54:50|99657.7|99572.9|99665|99566.5|99665.3|99573.3|99657.7|99560.2|30
1646711700000|2022-03-08 03:55:00|99666|99558.7|99668.7|99576.1|99669.3|99579.3|99658.5|99558.7|34
1646711710000|2022-03-08 03:55:10|99668.5|99576.4|99666.4|99581.8|99673.6|99583.7|99666.4|99570.4|26
1646711720000|2022-03-08 03:55:20|99667.1|99582.5|99664.4|99575.9|99667.6|99582.5|99664.2|99575|28
1646711730000|2022-03-08 03:55:30|99664.7|99575.7|99668.2|99576.1|99669.6|99576.8|99663.8|99572|23
1646711740000|2022-03-08 03:55:40|99667.3|99577.8|99673.4|99577|99673.4|99580.5|99666.9|99573.3|19
1646711750000|2022-03-08 03:55:50|99671.3|99578.5|99668.3|99579.8|99673.1|99585.7|99666.8|99577.2|41
1646711760000|2022-03-08 03:56:00|99668|99579.3|99669.4|99578.4|99673.2|99585|99667.1|99578.3|31
1646711770000|2022-03-08 03:56:10|99668|99578.9|99667.4|99577.5|99670.7|99579.9|99666.4|99577.3|29
1646711780000|2022-03-08 03:56:20|99667.6|99577.7|99666.5|99580.5|99670.8|99584.1|99664.6|99575.7|31
1646711790000|2022-03-08 03:56:30|99664.9|99581.4|99665.6|99585.8|99672.8|99585.8|99664.9|99576.5|27
1646711800000|2022-03-08 03:56:40|99666.2|99583.6|99664.1|99578.6|99667.1|99583.6|99661.7|99577.1|26
1646711810000|2022-03-08 03:56:50|99664.9|99577.9|99662.6|99580.8|99666|99582.4|99662.3|99576.4|30
1646711820000|2022-03-08 03:57:00|99665.8|99579.1|99666.1|99577.6|99669.3|99584.2|99659.3|99573.4|32
1646711830000|2022-03-08 03:57:10|99663.9|99577.8|99670.7|99583.7|99671.5|99583.7|99663.1|99575.6|30
1646711840000|2022-03-08 03:57:20|99671.1|99584|99667.4|99581.8|99671.4|99584.7|99666.9|99580.7|28
1646711850000|2022-03-08 03:57:30|99669.1|99580.6|99667.5|99577.9|99670.6|99583.1|99662.3|99577.3|30
1646711860000|2022-03-08 03:57:40|99667.4|99577.7|99665.5|99578.5|99667.6|99580.6|99662.3|99576.8|27
1646711870000|2022-03-08 03:57:50|99666|99577.9|99666.6|99574.3|99671.2|99579.3|99664.1|99574.1|32
1646711880000|2022-03-08 03:58:00|99669.4|99572.5|99665.4|99572.7|99669.4|99581|99664.4|99571.7|37
1646711890000|2022-03-08 03:58:10|99666.4|99572.3|99667.5|99577.5|99668.4|99581.2|99664.6|99572.3|22
1646711900000|2022-03-08 03:58:20|99667.3|99577.8|99667.8|99579.2|99668.6|99582.3|99665.7|99576.7|32
1646711910000|2022-03-08 03:58:30|99667.6|99579|99667.4|99577.5|99669.1|99579.3|99664.3|99575.7|25
1646711920000|2022-03-08 03:58:40|99667.6|99577.1|99674.4|99568.6|99676.6|99582.8|99664|99568.2|23
1646711930000|2022-03-08 03:58:50|99675.8|99569|99672.5|99574.7|99675.8|99574.7|99669.5|99568.6|16
1646711940000|2022-03-08 03:59:00|99673.4|99574.2|99670|99577.2|99673.7|99577.7|99669.9|99573.7|19
1646711950000|2022-03-08 03:59:10|99670.1|99577.3|99667.9|99577.6|99672.9|99578.1|99666.4|99575.5|20
1646711960000|2022-03-08 03:59:20|99666.6|99577.1|99674.3|99579.9|99677.4|99580.2|99666|99573.7|30
1646711970000|2022-03-08 03:59:30|99673.4|99579.7|99673|99580.7|99676.5|99585.9|99671.7|99579.7|28
1646711980000|2022-03-08 03:59:40|99673.3|99580.9|99680.6|99588|99688.4|99596|99672.4|99579.1|27
1646711990000|2022-03-08 03:59:50|99680.3|99588.1|99705.5|99628.1|99711.2|99640.1|99679.2|99580.2|36
1646712000000|2022-03-08 04:00:00|99704.1|99617.4|99748.1|99649.5|99757.5|99655.7|99701.9|99617.4|40
1646712010000|2022-03-08 04:00:10|99748.3|99649.7|99753.6|99649.7|99754.5|99652.1|99746.7|99646.3|32
1646712020000|2022-03-08 04:00:20|99755.3|99647.5|99756.8|99649.7|99757.3|99652.1|99754|99647.4|17
1646712030000|2022-03-08 04:00:30|99755.7|99649.6|99754.4|99648.9|99759.1|99651.6|99754.4|99645.5|20
1646712040000|2022-03-08 04:00:40|99754.7|99650.4|99756.6|99644.8|99758.8|99650.4|99754.7|99639.8|22
1646712050000|2022-03-08 04:00:50|99756.5|99644.7|99752.7|99643.2|99757|99649.7|99749.2|99640.8|26
1646712060000|2022-03-08 04:01:00|99748.7|99643.1|99753.7|99646.3|99753.8|99650.7|99748.2|99635.8|37
1646712070000|2022-03-08 04:01:10|99753.1|99646.4|99752.9|99645.8|99756.1|99649.8|99751.6|99641.7|34
1646712080000|2022-03-08 04:01:20|99751.7|99644.1|99753.3|99643.9|99755.1|99650.2|99751.2|99642.2|26
1646712090000|2022-03-08 04:01:30|99753.1|99645.2|99754.7|99649.7|99758.1|99656.1|99753.1|99645.2|28
1646712100000|2022-03-08 04:01:40|99754.5|99651.8|99753.8|99648.6|99755.8|99654.3|99752.8|99647.9|22
1646712110000|2022-03-08 04:01:50|99753.9|99648.7|99752.6|99646.6|99755.1|99655.3|99752.3|99646.6|33
1646712120000|2022-03-08 04:02:00|99752|99649.5|99755.8|99649.6|99757.2|99655.6|99752|99646.9|31
1646712130000|2022-03-08 04:02:10|99756.5|99643|99759.8|99645.6|99762.9|99658|99755|99643|32
1646712140000|2022-03-08 04:02:20|99761.8|99645.8|99757.3|99647|99762.4|99653.4|99757.3|99645.3|26
1646712150000|2022-03-08 04:02:30|99757.2|99646.9|99754.7|99645|99759.4|99654.5|99750.9|99643.2|33
1646712160000|2022-03-08 04:02:40|99752|99643.6|99753|99646.1|99753.7|99648.9|99749.8|99643.6|25
1646712170000|2022-03-08 04:02:50|99753.1|99646.3|99753.6|99654.5|99759.9|99656.6|99753.1|99646|32
1646712180000|2022-03-08 04:03:00|99755.4|99655.3|99762.7|99657.9|99764.9|99661.6|99752.4|99649|39
1646712190000|2022-03-08 04:03:10|99762.1|99658.2|99763.3|99654.5|99766.6|99659.9|99761|99650.4|40
1646712200000|2022-03-08 04:03:20|99763.6|99656.4|99757.7|99648.8|99763.6|99656.4|99751.9|99642.6|41
1646712210000|2022-03-08 04:03:30|99758.1|99647.8|99753.1|99645.4|99758.7|99650.3|99751.7|99642.2|35
1646712220000|2022-03-08 04:03:40|99752.6|99643.8|99751.7|99640.3|99756.3|99646|99747.4|99635.7|35
1646712230000|2022-03-08 04:03:50|99751.8|99640.5|99749|99640.6|99754.3|99641.5|99747.1|99637.7|31
1646712240000|2022-03-08 04:04:00|99753.6|99637.6|99755.2|99644.7|99756.2|99646.8|99752.2|99637.5|41
1646712250000|2022-03-08 04:04:10|99755|99645.5|99753.2|99650.9|99755.7|99650.9|99750.1|99643|36
1646712260000|2022-03-08 04:04:20|99753|99650.1|99757.3|99651|99758.9|99651.8|99752.7|99642.4|36
1646712270000|2022-03-08 04:04:30|99757.7|99648.9|99753.1|99639.6|99759.5|99650.7|99753.1|99639.4|32
1646712280000|2022-03-08 04:04:40|99753.6|99640.8|99752.3|99646.4|99754.6|99646.4|99751.3|99640.1|26
1646712290000|2022-03-08 04:04:50|99751.3|99647.4|99754.7|99639.4|99756.9|99648.5|99750.1|99638.4|30
1646712300000|2022-03-08 04:05:00|99753|99641.1|99750.6|99639.9|99755.2|99641.4|99748.9|99638.6|31
1646712310000|2022-03-08 04:05:10|99750.1|99641.6|99749.4|99646.6|99752.9|99649.9|99747.6|99641.6|37
1646712320000|2022-03-08 04:05:20|99751.3|99653.6|99749.4|99647.7|99752.1|99653.6|99748.1|99643.3|31
1646712330000|2022-03-08 04:05:30|99747.9|99647.2|99748.7|99641.8|99750.7|99647.2|99746.3|99639.4|29
1646712340000|2022-03-08 04:05:40|99748.1|99642.1|99749.7|99645.5|99751|99651.6|99748.1|99642.1|26
1646712350000|2022-03-08 04:05:50|99750.2|99645.8|99753.2|99651.8|99753.2|99653.3|99749.7|99645.8|29
1646712360000|2022-03-08 04:06:00|99752.8|99652.2|99753.7|99653|99755.5|99658.5|99750.5|99647.6|29
1646712370000|2022-03-08 04:06:10|99752.2|99654.3|99759.8|99651.3|99763.6|99656.6|99749.8|99643.8|38
1646712380000|2022-03-08 04:06:20|99759.9|99650.8|99759.7|99651.5|99763|99660|99754.6|99649|41
1646712390000|2022-03-08 04:06:30|99758.6|99651.3|99760.4|99656.6|99764.4|99660.1|99756.4|99644.9|39
1646712400000|2022-03-08 04:06:40|99761.4|99655.6|99763.2|99654.9|99764.9|99656.3|99760.7|99652.8|27
1646712410000|2022-03-08 04:06:50|99764.3|99653.2|99766.7|99659.1|99768.3|99664.6|99759.6|99653.2|30
1646712420000|2022-03-08 04:07:00|99767.2|99659.4|99769.8|99658.7|99769.9|99663.1|99765|99656.7|34
1646712430000|2022-03-08 04:07:10|99768|99658.6|99764.7|99657.8|99771.3|99661|99764.1|99656.5|37
1646712440000|2022-03-08 04:07:20|99763.9|99658.3|99764.8|99658|99769.1|99661.7|99759.6|99653.1|38
1646712450000|2022-03-08 04:07:30|99761.9|99659.1|99765.2|99653.6|99766.1|99659.1|99760.7|99649.1|35
1646712460000|2022-03-08 04:07:40|99763.9|99654.1|99763.2|99652.4|99766|99656.1|99760.5|99648.5|29
1646712470000|2022-03-08 04:07:50|99762.9|99652.3|99759.2|99651|99762.9|99653|99756.1|99649.7|31
1646712480000|2022-03-08 04:08:00|99758.3|99656.5|99758.1|99654.9|99760.5|99660.3|99757.3|99653.5|29
1646712490000|2022-03-08 04:08:10|99759.5|99656.6|99762.8|99654.4|99763.1|99660.4|99758.8|99654.4|30
1646712500000|2022-03-08 04:08:20|99761.2|99657.6|99759.7|99658.4|99764|99661.7|99758.6|99652.9|28
1646712510000|2022-03-08 04:08:30|99762|99653.2|99761.1|99653.9|99763.5|99661.1|99758.4|99650.2|32
1646712520000|2022-03-08 04:08:40|99760.6|99654.4|99771.3|99663.3|99772.4|99671.5|99757.7|99652.4|31
1646712530000|2022-03-08 04:08:50|99775.2|99659.2|99774.2|99660.3|99775.4|99665.8|99769.2|99659.1|23
1646712540000|2022-03-08 04:09:00|99773.6|99659.9|99773|99668.3|99774.6|99670.2|99769.7|99659.3|27
1646712550000|2022-03-08 04:09:10|99772.3|99669.2|99776.5|99666|99776.5|99671|99772.3|99665.3|26
1646712560000|2022-03-08 04:09:20|99775|99667.4|99770.5|99668.5|99778.1|99670.9|99769.9|99662.1|31
1646712570000|2022-03-08 04:09:30|99769.9|99669.8|99801.9|99695.1|99804.2|99701.4|99769.4|99669.8|39
1646712580000|2022-03-08 04:09:40|99803.9|99691.6|99799|99688.4|99805|99695.5|99798.7|99688.4|30
1646712590000|2022-03-08 04:09:50|99798.9|99688.2|99806.9|99699.1|99811|99701.3|99798.2|99688.2|36
1646712600000|2022-03-08 04:10:00|99807.5|99699.3|99811.2|99703.8|99813.1|99703.8|99806.1|99695.4|31
1646712610000|2022-03-08 04:10:10|99811.1|99703.7|99825.8|99714.5|99831.8|99718.5|99810|99703.7|43
1646712620000|2022-03-08 04:10:20|99827.8|99715|99830.5|99718.3|99835.7|99723.4|99826.3|99715|29
1646712630000|2022-03-08 04:10:30|99830.6|99718.5|99833.5|99717.5|99833.5|99720.6|99827.1|99713.3|22
1646712640000|2022-03-08 04:10:40|99832.9|99716.9|99834.8|99724.5|99835.8|99725.9|99831.7|99716.9|21
1646712650000|2022-03-08 04:10:50|99834.3|99724.7|99837.5|99725|99843.1|99730.5|99834.3|99722|23
1646712660000|2022-03-08 04:11:00|99837|99730.2|99836.6|99720.6|99843|99730.2|99835.9|99719.9|19
1646712670000|2022-03-08 04:11:10|99837.1|99721.1|99829|99718.7|99839.6|99725.7|99829|99718.7|27
1646712680000|2022-03-08 04:11:20|99830|99719.4|99820.2|99723.3|99830|99723.8|99817.3|99712.5|28
1646712690000|2022-03-08 04:11:30|99819.3|99721.6|99821.1|99709|99823.3|99722.7|99807.8|99701.1|34
1646712700000|2022-03-08 04:11:40|99821|99708.1|99805.6|99696.5|99821|99709.9|99805.6|99696|27
1646712710000|2022-03-08 04:11:50|99805.7|99695.8|99814.9|99713.2|99814.9|99713.2|99805.7|99695.8|24
1646712720000|2022-03-08 04:12:00|99814.4|99708.1|99815.9|99709.5|99816.2|99711.4|99811.4|99707.9|21
1646712730000|2022-03-08 04:12:10|99818.2|99708.4|99818.4|99707.3|99820.3|99710.8|99808.4|99699.8|24
1646712740000|2022-03-08 04:12:20|99815.5|99708.7|99816.2|99700.2|99817.1|99708.7|99812.8|99700.2|20
1646712750000|2022-03-08 04:12:30|99815.7|99702.8|99812.3|99700.9|99817.8|99704.7|99812|99700.6|20
1646712760000|2022-03-08 04:12:40|99812.4|99703.3|99813.1|99708.1|99815.5|99709|99809.7|99702.9|22
1646712770000|2022-03-08 04:12:50|99812.2|99708.9|99812.9|99702.6|99812.9|99708.9|99808.3|99701.7|20
1646712780000|2022-03-08 04:13:00|99811.4|99695.4|99811.1|99699.2|99812.7|99704.9|99807.7|99695|18
1646712790000|2022-03-08 04:13:10|99810.1|99697.5|99804.8|99693.1|99810.9|99701|99801.8|99691.4|19
1646712800000|2022-03-08 04:13:20|99802.4|99692|99806.1|99700.1|99808.6|99701.1|99801.8|99692|18
1646712810000|2022-03-08 04:13:30|99805.7|99699.4|99808.8|99699.2|99810.9|99699.7|99805.2|99696.3|16
1646712820000|2022-03-08 04:13:40|99807.8|99707.1|99805.4|99702.8|99810.6|99707.5|99803.8|99701.3|14
1646712830000|2022-03-08 04:13:50|99806.7|99701.7|99811.9|99707.2|99814.3|99707.2|99806.7|99701.7|15
1646712840000|2022-03-08 04:14:00|99812.3|99706.1|99812.3|99709|99818.3|99716|99809.6|99702.1|26
1646712850000|2022-03-08 04:14:10|99812.2|99708.9|99810.7|99697.8|99812.8|99708.9|99806.7|99696.8|28
1646712860000|2022-03-08 04:14:20|99809.8|99696.9|99809.4|99701.6|99812.2|99703.2|99808.5|99696.9|22
1646712870000|2022-03-08 04:14:30|99810.5|99701.4|99808.6|99702.6|99810.9|99703.4|99804.7|99699.6|18
1646712880000|2022-03-08 04:14:40|99808.7|99702.5|99810.8|99709.9|99811.4|99710|99800.4|99701.1|22
1646712890000|2022-03-08 04:14:50|99810.4|99710.8|99812.9|99705.1|99814.9|99710.8|99809.9|99701.2|25
1646712900000|2022-03-08 04:15:00|99801.4|99698.3|99826.4|99710.4|99829.5|99713.5|99799|99697.2|35
1646712910000|2022-03-08 04:15:10|99825.9|99709.9|99824.9|99708.9|99826.6|99710.6|99822.6|99706.6|25
1646712920000|2022-03-08 04:15:20|99825.1|99709.1|99819.5|99703.5|99825.7|99709.7|99812.8|99700|26
1646712930000|2022-03-08 04:15:30|99820.2|99704.2|99816.6|99705.7|99822.5|99706.5|99809.3|99700.3|28
1646712940000|2022-03-08 04:15:40|99816.2|99705.3|99810.7|99698.8|99819.6|99706.7|99798.8|99697.5|34
1646712950000|2022-03-08 04:15:50|99810.6|99699.8|99806.9|99694.3|99810.7|99700.5|99796.2|99690.5|29
1646712960000|2022-03-08 04:16:00|99806.5|99693|99814.3|99698.3|99814.3|99698.3|99802.4|99690.2|29
1646712970000|2022-03-08 04:16:10|99814|99698|99816.9|99700.9|99818.7|99702.7|99813.6|99697.6|17
1646712980000|2022-03-08 04:16:20|99816.3|99700.3|99817.7|99701.7|99817.8|99701.8|99812|99696|10
1646712990000|2022-03-08 04:16:30|99817.5|99701.5|99823.1|99707.1|99823.1|99707.1|99816.9|99700.9|15
1646713000000|2022-03-08 04:16:40|99821.3|99705.3|99817.8|99701.8|99821.3|99705.3|99812.6|99696.6|22
1646713010000|2022-03-08 04:16:50|99817|99701|99815.8|99699.8|99823.3|99707.3|99807.6|99691.6|33
1646713020000|2022-03-08 04:17:00|99822.7|99706.7|99823.8|99707.8|99824.3|99708.3|99821.7|99705.7|23
1646713030000|2022-03-08 04:17:10|99822.7|99706.7|99821.8|99705.8|99824.1|99708.1|99813.1|99697.1|22
1646713040000|2022-03-08 04:17:20|99821.6|99705.6|99823.5|99707.5|99824.2|99708.2|99820.3|99704.3|18
1646713050000|2022-03-08 04:17:30|99824.4|99708.4|99820|99704|99824.4|99708.4|99811.5|99699.5|23
1646713060000|2022-03-08 04:17:40|99822.1|99706.1|99811.3|99695.3|99822.1|99706.1|99808.9|99692.9|28
1646713070000|2022-03-08 04:17:50|99811.5|99695.5|99814.1|99698.1|99814.1|99698.1|99811.1|99695.1|17
1646713080000|2022-03-08 04:18:00|99814.2|99698.2|99807.5|99691.5|99814.2|99698.2|99805.7|99689.7|18
1646713090000|2022-03-08 04:18:10|99807.7|99691.7|99810.9|99694.9|99812.1|99696.1|99807.5|99691.5|15
1646713100000|2022-03-08 04:18:20|99806.5|99690.5|99808.9|99692.9|99812.5|99696.5|99806.4|99690.4|26
1646713110000|2022-03-08 04:18:30|99808.8|99692.8|99806.2|99690.2|99815.5|99699.5|99805.5|99689.5|31
1646713120000|2022-03-08 04:18:40|99807.8|99691.8|99807|99691|99809.8|99693.8|99806.8|99690.8|31
1646713130000|2022-03-08 04:18:50|99807.1|99691.1|99810.6|99694.6|99812.2|99696.2|99807.1|99691.1|30
1646713140000|2022-03-08 04:19:00|99809.7|99693.7|99806.6|99690.6|99811.9|99695.9|99805.7|99689.7|41
1646713150000|2022-03-08 04:19:10|99807|99691|99802|99686|99807.3|99691.3|99801.2|99685.2|39
1646713160000|2022-03-08 04:19:20|99801.6|99685.6|99801.4|99685.4|99803.5|99687.5|99801.1|99685.1|35
1646713170000|2022-03-08 04:19:30|99801.6|99685.6|99801.1|99685.1|99802.4|99686.4|99799.2|99683.2|27
1646713180000|2022-03-08 04:19:40|99801.2|99685.2|99800.3|99684.3|99801.8|99685.8|99795.2|99679.2|25
1646713190000|2022-03-08 04:19:50|99796.1|99680.1|99801.3|99685.3|99801.7|99685.7|99795|99679|35
1646713200000|2022-03-08 04:20:00|99801.2|99685.2|99803.6|99687.6|99810.6|99694.6|99794.2|99678.2|37
1646713210000|2022-03-08 04:20:10|99804.2|99688.2|99803.4|99687.4|99810.2|99694.2|99801.5|99685.5|29
1646713220000|2022-03-08 04:20:20|99802.8|99686.8|99799.8|99683.8|99807.9|99691.9|99798.5|99683.1|53
1646713230000|2022-03-08 04:20:30|99799.5|99683.5|99801.9|99686.3|99805.8|99691.1|99796.6|99682.6|56
1646713240000|2022-03-08 04:20:40|99799.1|99685.2|99801.4|99688|99808.7|99694.8|99795.3|99685.2|58
1646713250000|2022-03-08 04:20:50|99802.1|99688.2|99800.4|99684.4|99803.5|99688.2|99798.3|99682.3|51
1646713260000|2022-03-08 04:21:00|99799.2|99684.2|99800.4|99684.4|99800.4|99685.6|99797.1|99681.5|30
1646713270000|2022-03-08 04:21:10|99800.3|99684.3|99799.5|99683.5|99803.6|99687.6|99795.5|99679.6|47
1646713280000|2022-03-08 04:21:20|99799.1|99683.1|99797.1|99683.2|99801.2|99685.8|99793.5|99677.5|50
1646713290000|2022-03-08 04:21:30|99797.2|99683.3|99791.8|99676|99798|99683.5|99784.2|99674.8|51
1646713300000|2022-03-08 04:21:40|99792|99677.1|99795.3|99680.1|99798.8|99682.8|99789.6|99676|61
1646713310000|2022-03-08 04:21:50|99786.4|99679.2|99789.6|99673.6|99794.2|99680.3|99786.4|99673.3|39
1646713320000|2022-03-08 04:22:00|99790.1|99674.1|99787.6|99671.6|99794.7|99679.4|99782.2|99669|52
1646713330000|2022-03-08 04:22:10|99786.9|99670.9|99789.2|99673.2|99790.1|99674.1|99782.5|99667.2|36
1646713340000|2022-03-08 04:22:20|99789.8|99674.1|99775.4|99667.2|99789.8|99674.4|99774.5|99665.8|53
1646713350000|2022-03-08 04:22:30|99776.7|99668.8|99779|99674.9|99792.8|99676.8|99771.5|99666.8|28
1646713360000|2022-03-08 04:22:40|99787.5|99672.4|99788.6|99679.4|99793.7|99679.4|99774.6|99671.3|53
1646713370000|2022-03-08 04:22:50|99792.8|99679.8|99794.4|99679|99805.2|99692.3|99789|99677.8|71
1646713380000|2022-03-08 04:23:00|99794.6|99679.2|99795.8|99686.8|99803.5|99689.3|99792.9|99678.8|60
1646713390000|2022-03-08 04:23:10|99796.1|99685.7|99800.7|99685|99802.3|99686.3|99795|99681.5|47
1646713400000|2022-03-08 04:23:20|99801.7|99686.1|99795.5|99681.4|99802.7|99686.7|99795.1|99681|66
1646713410000|2022-03-08 04:23:30|99795.1|99681.9|99794.4|99678.4|99800.4|99684.4|99784.6|99673|73
1646713420000|2022-03-08 04:23:40|99798.1|99682.1|99796.3|99680.3|99809.5|99693.5|99786.1|99676.9|64
1646713430000|2022-03-08 04:23:50|99796.6|99680.6|99796.2|99680.2|99800.4|99686.7|99790.8|99677.9|41
1646713440000|2022-03-08 04:24:00|99796.6|99680.6|99784.5|99671.5|99801.2|99685.2|99780.6|99671.1|73
1646713450000|2022-03-08 04:24:10|99786.2|99671.1|99784.9|99682.7|99796.7|99687.1|99779.9|99671.1|70
1646713460000|2022-03-08 04:24:20|99784.5|99682.5|99778.3|99672.6|99789.6|99682.5|99775.9|99670|73
1646713470000|2022-03-08 04:24:30|99782.9|99673.4|99781.6|99677.1|99794.2|99681.9|99775.9|99669.8|69
1646713480000|2022-03-08 04:24:40|99781.1|99677.4|99784.9|99677.9|99789.2|99682.7|99777.4|99675.3|53
1646713490000|2022-03-08 04:24:50|99795.4|99679.4|99781.9|99671.6|99797.1|99681.1|99774.9|99668.4|72
1646713500000|2022-03-08 04:25:00|99783.3|99671.4|99784.1|99676.8|99796.9|99681.9|99777.4|99670.6|71
1646713510000|2022-03-08 04:25:10|99786.9|99677|99782.9|99683.2|99789.7|99686.1|99775.6|99675.5|65
1646713520000|2022-03-08 04:25:20|99784.5|99683|99781.9|99680.9|99797.9|99683|99772.1|99674.1|58
1646713530000|2022-03-08 04:25:30|99780.8|99679.4|99787.1|99683.7|99793.2|99686.7|99764.5|99673|25
1646713540000|2022-03-08 04:25:40|99786.8|99683.4|99785.5|99682.9|99793.2|99683.9|99781.2|99681.7|51
1646713550000|2022-03-08 04:25:50|99785|99682.8|99791.1|99681.5|99796.8|99684|99779.4|99679.1|55
1646713560000|2022-03-08 04:26:00|99793.6|99682.6|99785.3|99686.8|99799.7|99690.7|99773.2|99680.7|71
1646713570000|2022-03-08 04:26:10|99788.7|99685.9|99788.5|99686.3|99800.5|99691.4|99781|99679.6|68
1646713580000|2022-03-08 04:26:20|99787|99686.2|99791.2|99681.1|99801.4|99688.5|99786.1|99678.3|46
1646713590000|2022-03-08 04:26:30|99791.3|99680.7|99785.6|99680.2|99791.3|99683.6|99779.9|99679.6|29
1646713600000|2022-03-08 04:26:40|99786.6|99680.1|99791.4|99680.7|99791.4|99685.4|99784.1|99679.5|29
1646713610000|2022-03-08 04:26:50|99789.8|99679.3|99777.1|99676|99790.5|99683.9|99771.9|99671.9|35
1646713620000|2022-03-08 04:27:00|99777.8|99675.5|99781.4|99676|99793.6|99680|99776.6|99673.1|65
1646713630000|2022-03-08 04:27:10|99777.5|99675|99776.3|99674.4|99788.5|99679.6|99776.3|99674|53
1646713640000|2022-03-08 04:27:20|99777.2|99674.2|99793.7|99677.7|99794|99679.8|99776.2|99674|71
1646713650000|2022-03-08 04:27:30|99795.6|99679.6|99782.5|99679.5|99795.6|99686.1|99778.2|99677.7|67
1646713660000|2022-03-08 04:27:40|99783.7|99679.4|99782.1|99672.2|99795.7|99682.1|99778.8|99669.9|69
1646713670000|2022-03-08 04:27:50|99784|99672.4|99787.4|99671.4|99793.5|99679.4|99779.5|99666.4|78
1646713680000|2022-03-08 04:28:00|99788.2|99672.2|99783.8|99667.8|99790|99674|99777.9|99666.5|77
1646713690000|2022-03-08 04:28:10|99785.2|99669.2|99785.9|99673.3|99786.1|99673.8|99770.8|99664.7|77
1646713700000|2022-03-08 04:28:20|99785|99673.8|99782.1|99666.1|99793.4|99677.9|99779.7|99665.5|73
1646713710000|2022-03-08 04:28:30|99784.7|99672.5|99771.4|99663.6|99794.9|99678.9|99762.7|99662.6|63
1646713720000|2022-03-08 04:28:40|99767.1|99658.7|99767.5|99660.2|99778.9|99667.8|99762.9|99658.5|65
1646713730000|2022-03-08 04:28:50|99762.2|99661.7|99767.2|99660.1|99776.3|99666.9|99762.2|99658.9|71
1646713740000|2022-03-08 04:29:00|99768|99658.5|99769.6|99653.6|99771.9|99658.8|99753.2|99646.6|74
1646713750000|2022-03-08 04:29:10|99760.9|99649.9|99753.7|99645.7|99770.8|99654.8|99748.7|99640.9|75
1646713760000|2022-03-08 04:29:20|99758.4|99640.3|99753.9|99648.4|99763.4|99651.5|99744.1|99640.3|80
1646713770000|2022-03-08 04:29:30|99760|99648.5|99757.6|99653.1|99766.3|99654.1|99748.4|99646.7|77
1646713780000|2022-03-08 04:29:40|99755.8|99653.4|99747.5|99642.5|99760.7|99653.4|99742.2|99641.3|77
1646713790000|2022-03-08 04:29:50|99744.1|99642.6|99762.5|99649.3|99766|99653.3|99744.1|99639.9|78
1646713800000|2022-03-08 04:30:00|99761.3|99649.4|99772.6|99664.2|99778.4|99667.7|99755.3|99648.7|79
1646713810000|2022-03-08 04:30:10|99772.2|99664|99760.1|99657.7|99777.7|99666.1|99757.9|99654.3|78
1646713820000|2022-03-08 04:30:20|99761.5|99657.4|99770.6|99661.4|99775.2|99665.6|99758.2|99655.2|76
1646713830000|2022-03-08 04:30:30|99771.2|99661.6|99765.5|99655|99778|99662|99764.3|99654.8|71
1646713840000|2022-03-08 04:30:40|99774.8|99658.8|99769.5|99653.5|99774.8|99659.7|99751.3|99649.1|76
1646713850000|2022-03-08 04:30:50|99769.3|99653.3|99763.6|99658.8|99772.3|99659.7|99761.3|99651.7|76
1646713860000|2022-03-08 04:31:00|99766|99658.6|99756.7|99647.2|99771.7|99658.6|99750.1|99644.8|61
1646713870000|2022-03-08 04:31:10|99759.7|99646.3|99756.2|99644.3|99767|99651.8|99752.4|99644.2|74
1646713880000|2022-03-08 04:31:20|99753.2|99645.7|99761.4|99651.7|99763.1|99652.2|99750.5|99643.1|73
1646713890000|2022-03-08 04:31:30|99761.8|99652.3|99766.7|99650.7|99771|99657.3|99756.3|99649.1|72
1646713900000|2022-03-08 04:31:40|99766|99651.2|99762.5|99648.3|99767.2|99652.8|99748.2|99644|68
1646713910000|2022-03-08 04:31:50|99762.3|99647.8|99762.4|99649.2|99767.3|99659.1|99750.3|99643.8|74
1646713920000|2022-03-08 04:32:00|99756.4|99649.1|99760.4|99653.1|99762.6|99653.6|99750.8|99643|73
1646713930000|2022-03-08 04:32:10|99756.7|99652.8|99762.6|99649.7|99771.3|99655.7|99754|99647.2|75
1646713940000|2022-03-08 04:32:20|99760.1|99648.8|99758.6|99645.9|99764.3|99651.2|99747.9|99643.3|69
1646713950000|2022-03-08 04:32:30|99757.7|99646.8|99755.5|99646.8|99762.1|99651|99753|99643.7|62
1646713960000|2022-03-08 04:32:40|99754.7|99647|99760.6|99652.9|99769.7|99656.5|99753.2|99644.5|71
1646713970000|2022-03-08 04:32:50|99760.4|99652.4|99751.7|99643|99760.4|99654.6|99742.9|99639.4|79
1646713980000|2022-03-08 04:33:00|99750.4|99642.6|99754.4|99646.1|99759.8|99650.8|99742|99641.4|74
1646713990000|2022-03-08 04:33:10|99752.8|99645.6|99756.3|99652.4|99763.7|99653.8|99752.8|99645.6|72
1646714000000|2022-03-08 04:33:20|99760.6|99647.6|99752.8|99649.3|99764|99650.5|99749.9|99644.9|68
1646714010000|2022-03-08 04:33:30|99754.1|99649.2|99754.9|99652.9|99758.2|99652.9|99750.1|99649.2|26
1646714020000|2022-03-08 04:33:40|99756.1|99651.3|99752.5|99652.8|99776.3|99660.3|99747.1|99646.7|62
1646714030000|2022-03-08 04:33:50|99755.2|99653.7|99761.9|99655|99761.9|99656.3|99745.9|99652.4|75
1646714040000|2022-03-08 04:34:00|99759.4|99654.7|99760|99655.3|99761.1|99657.2|99752|99652.6|75
1646714050000|2022-03-08 04:34:10|99759.1|99654.7|99758.6|99653.4|99763.2|99658.6|99756.7|99652.3|77
1646714060000|2022-03-08 04:34:20|99761.2|99654.1|99761|99657|99764.2|99658.1|99756.7|99652.7|76
1646714070000|2022-03-08 04:34:30|99757.1|99654.2|99759.7|99656.1|99764.5|99660.7|99753.9|99653|76
1646714080000|2022-03-08 04:34:40|99756.2|99656.6|99767.4|99660.5|99768.7|99662.8|99755|99653.6|77
1646714090000|2022-03-08 04:34:50|99762|99659.8|99767.3|99662.6|99769.1|99663|99754.7|99656.2|73
1646714100000|2022-03-08 04:35:00|99765.3|99663.9|99764.1|99651.6|99775.5|99664.1|99758.4|99649.9|77
1646714110000|2022-03-08 04:35:10|99761.6|99650.7|99771.3|99659.8|99777.3|99665.9|99757.5|99645.4|75
1646714120000|2022-03-08 04:35:20|99771.5|99661|99766.3|99661.2|99773.8|99665.5|99763.1|99653.6|76
1646714130000|2022-03-08 04:35:30|99772|99661.8|99774|99671|99779.6|99673.3|99767.4|99661.8|78
1646714140000|2022-03-08 04:35:40|99774.2|99670.7|99777.4|99670.6|99781.3|99674.5|99772.2|99666.8|74
1646714150000|2022-03-08 04:35:50|99780|99670.4|99771.4|99668.5|99780|99673.7|99766.6|99668|75
1646714160000|2022-03-08 04:36:00|99770.2|99668.4|99770.5|99665.7|99776.6|99676.5|99763.3|99665.6|77
1646714170000|2022-03-08 04:36:10|99769.2|99664.1|99776.8|99672.9|99788.6|99678.7|99763.7|99660.7|76
1646714180000|2022-03-08 04:36:20|99773.9|99673.7|99779.9|99679.8|99794.2|99687.1|99770|99666.3|76
1646714190000|2022-03-08 04:36:30|99784|99680.3|99777.9|99671.9|99784.8|99682.7|99772.6|99670|64
1646714200000|2022-03-08 04:36:40|99776.5|99671.8|99777|99675.2|99785.9|99682.6|99776.5|99670.1|67
1646714210000|2022-03-08 04:36:50|99780.2|99676.7|99778|99679.2|99785.1|99683.4|99775.4|99675|73
1646714220000|2022-03-08 04:37:00|99779.8|99678.5|99780.4|99677.8|99793|99686|99776.3|99674.1|78
1646714230000|2022-03-08 04:37:10|99778.8|99679.5|99782.3|99681.1|99785.9|99684.6|99768.8|99668.1|65
1646714240000|2022-03-08 04:37:20|99781.5|99681.5|99765.4|99661.2|99784.7|99682.9|99754|99656.6|65
1646714250000|2022-03-08 04:37:30|99769.5|99661.7|99782.2|99666.2|99783.9|99667.9|99762.8|99657.7|64
1646714260000|2022-03-08 04:37:40|99782.7|99666.7|99787.9|99671.9|99788.5|99672.5|99778.5|99664.7|40
1646714270000|2022-03-08 04:37:50|99788|99672|99786.6|99670.6|99789.3|99673.3|99785.1|99669.1|24
1646714280000|2022-03-08 04:38:00|99786.7|99670.7|99783.1|99667.1|99789.5|99673.5|99781.3|99665.3|18
1646714290000|2022-03-08 04:38:10|99783.2|99667.2|99787|99671|99788.6|99672.6|99783.2|99667.2|26
1646714300000|2022-03-08 04:38:20|99787.8|99671.8|99785.9|99669.9|99789.1|99673.1|99785.7|99669.7|35
1646714310000|2022-03-08 04:38:30|99786.1|99670.1|99776.5|99663.2|99786.1|99670.1|99776.5|99662.2|34
1646714320000|2022-03-08 04:38:40|99772.5|99662.6|99777.7|99665.9|99780.2|99665.9|99772.5|99662.6|29
1646714330000|2022-03-08 04:38:50|99778|99666.6|99779.8|99663.8|99780.2|99666.6|99776.9|99661.7|30
1646714340000|2022-03-08 04:39:00|99779.5|99663.5|99783|99667.8|99787.8|99671.8|99768.8|99661.7|74
1646714350000|2022-03-08 04:39:10|99779.3|99666.3|99768.6|99662.8|99782|99667.1|99767.7|99661.6|76
1646714360000|2022-03-08 04:39:20|99769.8|99663.1|99772.7|99656.7|99775.7|99668.2|99767.1|99656.4|71
1646714370000|2022-03-08 04:39:30|99773|99658.5|99778.5|99662.5|99782.5|99666.8|99768.5|99657.8|69
1646714380000|2022-03-08 04:39:40|99778.1|99662.1|99774|99665.2|99780.1|99667.6|99771.7|99661.7|61
1646714390000|2022-03-08 04:39:50|99772.6|99666.2|99771.3|99658.5|99778|99666.7|99766.4|99657.6|62
1646714400000|2022-03-08 04:40:00|99772.4|99658.4|99767.2|99658.2|99775.8|99662.8|99766.2|99656.8|72
1646714410000|2022-03-08 04:40:10|99770|99658.4|99770.3|99661.2|99779|99665.4|99769.2|99656.4|57
1646714420000|2022-03-08 04:40:20|99776.5|99660|99771.6|99664.6|99781.8|99669.7|99754.7|99656.6|75
1646714430000|2022-03-08 04:40:30|99776.5|99664.7|99778.3|99662.3|99781.6|99666.1|99769.8|99656.1|69
1646714440000|2022-03-08 04:40:40|99778.9|99662.9|99776.8|99660.8|99782.3|99669.7|99768.4|99660|62
1646714450000|2022-03-08 04:40:50|99772.5|99659.9|99778.8|99662.8|99779.4|99667.5|99765.5|99658.3|70
1646714460000|2022-03-08 04:41:00|99771.3|99657|99770.5|99658.3|99776|99665.3|99766.5|99654.5|74
1646714470000|2022-03-08 04:41:10|99771.7|99658.2|99772.2|99660.9|99778.3|99667.7|99767.1|99655.8|71
1646714480000|2022-03-08 04:41:20|99773.4|99661|99774.5|99663|99782.8|99667.7|99768.9|99655.7|72
1646714490000|2022-03-08 04:41:30|99773.2|99663.4|99773.7|99666.3|99783.5|99673.3|99764.5|99660.3|78
1646714500000|2022-03-08 04:41:40|99777.3|99666.1|99772.7|99669.8|99784|99671.9|99768.3|99664.6|72
1646714510000|2022-03-08 04:41:50|99774.2|99670.4|99768.3|99658.1|99777.9|99670.4|99760.2|99656.3|77
1646714520000|2022-03-08 04:42:00|99768.6|99658.6|99768.1|99663.7|99777.6|99663.7|99761.5|99653.8|59
1646714530000|2022-03-08 04:42:10|99768.9|99663.6|99768.3|99660.8|99771.7|99666|99760.4|99657.3|76
1646714540000|2022-03-08 04:42:20|99765.2|99660.6|99768.8|99660.3|99774.8|99664.2|99760.4|99657.9|73
1646714550000|2022-03-08 04:42:30|99769.1|99660.8|99759.4|99657.7|99779|99663|99757.3|99653|78
1646714560000|2022-03-08 04:42:40|99762.8|99659|99763.3|99660.3|99766.8|99662.1|99757.8|99653.5|63
1646714570000|2022-03-08 04:42:50|99762.3|99659.9|99765.8|99662.9|99770|99665.2|99760.8|99658.9|67
1646714580000|2022-03-08 04:43:00|99767.7|99662.8|99763|99662.5|99767.8|99663.7|99758.6|99660.4|70
1646714590000|2022-03-08 04:43:10|99764.8|99662.1|99762.7|99662.3|99766.5|99664.3|99756.7|99661.1|53
1646714600000|2022-03-08 04:43:20|99765.2|99664.9|99756.8|99654.6|99769|99664.9|99753.5|99647.2|76
1646714610000|2022-03-08 04:43:30|99761.4|99653.9|99757.2|99656.6|99766|99657.7|99748.5|99648.6|73
1646714620000|2022-03-08 04:43:40|99759.8|99656.7|99756.2|99656.2|99764.8|99657.9|99754.3|99654.1|72
1646714630000|2022-03-08 04:43:50|99755.8|99654.6|99747.8|99644.1|99761|99654.6|99745.5|99643.4|37
1646714640000|2022-03-08 04:44:00|99763.8|99644.2|99758|99652.4|99771.3|99662.2|99753.4|99644.2|69
1646714650000|2022-03-08 04:44:10|99755|99655.7|99758.5|99653.2|99769.2|99659.6|99753.5|99650.3|78
1646714660000|2022-03-08 04:44:20|99763.2|99648.6|99767.8|99658.1|99775.3|99665.7|99761.6|99648.6|78
1646714670000|2022-03-08 04:44:30|99764.3|99658.2|99758.8|99660|99770|99662.7|99758.8|99652.2|78
1646714680000|2022-03-08 04:44:40|99759.1|99654.5|99758.3|99655.9|99771.6|99659.4|99754.2|99653.6|76
1646714690000|2022-03-08 04:44:50|99761.4|99655.7|99759.4|99656.2|99772.9|99660.4|99756.4|99654.5|73
1646714700000|2022-03-08 04:45:00|99759.5|99661.5|99767|99669.3|99768.2|99669.3|99757.7|99657.9|41
1646714710000|2022-03-08 04:45:10|99766.7|99669.6|99775.1|99677.7|99779.5|99680.7|99763.2|99661.4|43
1646714720000|2022-03-08 04:45:20|99775.8|99678.2|99775.7|99678.7|99784.1|99682.8|99769.2|99670.6|44
1646714730000|2022-03-08 04:45:30|99773.3|99676.5|99775.2|99678|99783.2|99680.8|99770.6|99676.5|40
1646714740000|2022-03-08 04:45:40|99778.8|99679.3|99778.6|99676.5|99783.6|99680.1|99774.3|99674.6|43
1646714750000|2022-03-08 04:45:50|99781.6|99679.5|99790.9|99696.2|99796.2|99701|99778.3|99678.4|44
1646714760000|2022-03-08 04:46:00|99791.4|99693|99791.8|99693.1|99799.2|99703.5|99790.4|99684.8|45
1646714770000|2022-03-08 04:46:10|99796.2|99693.3|99798.9|99695.1|99802.4|99697.6|99789.9|99691.9|44
1646714780000|2022-03-08 04:46:20|99800.8|99695.2|99801.8|99695.2|99814.6|99702.9|99796.8|99690.5|41
1646714790000|2022-03-08 04:46:30|99799|99695.4|99800.8|99695.2|99808.6|99705|99798.3|99692.7|44
1646714800000|2022-03-08 04:46:40|99799.6|99694.4|99797.6|99694.8|99807.2|99700.3|99797.6|99693.8|44
1646714810000|2022-03-08 04:46:50|99800.6|99694.2|99794|99690.3|99804.2|99699.4|99792.8|99687.6|44
1646714820000|2022-03-08 04:47:00|99791.2|99689.5|99792.7|99690.4|99796.4|99690.7|99787.4|99683.6|44
1646714830000|2022-03-08 04:47:10|99790.4|99688.5|99798.5|99690|99799.2|99690.6|99789.3|99686.3|39
1646714840000|2022-03-08 04:47:20|99798.4|99690.8|99794.1|99694.2|99803.2|99695.6|99789.9|99688.8|45
1646714850000|2022-03-08 04:47:30|99795|99694.3|99793.2|99691.5|99798.6|99695|99789.2|99691.2|43
1646714860000|2022-03-08 04:47:40|99794.2|99692|99792.2|99695.1|99801|99696.8|99789.7|99690.4|43
1646714870000|2022-03-08 04:47:50|99790.1|99696.4|99802.2|99698.4|99802.2|99699.4|99788.2|99692.5|45
1646714880000|2022-03-08 04:48:00|99807.4|99699.3|99798.5|99694.8|99807.4|99699.3|99791.9|99693.1|42
1646714890000|2022-03-08 04:48:10|99795.8|99696.3|99803.1|99702.6|99803.1|99702.6|99794.1|99695.6|32
1646714900000|2022-03-08 04:48:20|99800.4|99702.1|99804.8|99704.2|99807.4|99706.3|99795.5|99699.2|44
1646714910000|2022-03-08 04:48:30|99805.3|99705.7|99801.1|99700.4|99807.3|99706.8|99797.6|99699.6|43
1646714920000|2022-03-08 04:48:40|99800|99701.2|99804|99704.5|99804|99704.5|99797.7|99698.8|39
1646714930000|2022-03-08 04:48:50|99801|99701|99799.9|99705|99809.7|99711.3|99794.4|99698.2|44
1646714940000|2022-03-08 04:49:00|99802.8|99704.2|99806.4|99702.3|99811.8|99706.4|99794.4|99700.9|43
1646714950000|2022-03-08 04:49:10|99800.8|99701.5|99803.1|99702.5|99807.6|99703.8|99797.6|99699.1|45
1646714960000|2022-03-08 04:49:20|99803|99703.4|99801.1|99704.3|99808|99706.2|99799.6|99700.8|44
1646714970000|2022-03-08 04:49:30|99801.3|99703.7|99807.2|99700.1|99808|99703.8|99796.3|99697.6|44
1646714980000|2022-03-08 04:49:40|99804.9|99702|99803.3|99699.8|99807.5|99703.8|99801.1|99699.8|43
1646714990000|2022-03-08 04:49:50|99804.9|99700.3|99801.3|99704.5|99813.7|99705.6|99798.2|99698.6|44
1646715000000|2022-03-08 04:50:00|99802.1|99703.5|99812|99701.8|99813.3|99709.3|99796.1|99694.2|29
1646715010000|2022-03-08 04:50:10|99814|99702.3|99814|99704.7|99815.8|99705.9|99812.2|99697.9|26
1646715020000|2022-03-08 04:50:20|99814.3|99704.2|99807.7|99697.4|99814.6|99704.9|99802.1|99697.4|21
1646715030000|2022-03-08 04:50:30|99805.6|99698.8|99806.1|99697.2|99818.5|99705.6|99805.6|99697.2|23
1646715040000|2022-03-08 04:50:40|99806.9|99694.8|99802.8|99698.7|99807.8|99700.6|99787|99683.5|31
1646715050000|2022-03-08 04:50:50|99804.3|99696.8|99793.8|99689|99809.4|99696.8|99787.6|99679.6|28
1646715060000|2022-03-08 04:51:00|99793.2|99689.5|99798|99690.2|99802.2|99692.7|99791.9|99683.6|21
1646715070000|2022-03-08 04:51:10|99802.1|99689.9|99802.8|99689.4|99803.8|99692.2|99800.5|99687.6|18
1646715080000|2022-03-08 04:51:20|99802.9|99689.5|99802.4|99696.5|99805|99700.7|99794.5|99689.5|32
1646715090000|2022-03-08 04:51:30|99806.4|99695.2|99803.3|99695|99808.7|99696.9|99803.3|99693.4|25
1646715100000|2022-03-08 04:51:40|99803.7|99695.3|99805.5|99699.4|99810.2|99699.4|99799.1|99690.3|24
1646715110000|2022-03-08 04:51:50|99805.9|99698.8|99807.8|99694.7|99809.9|99698.8|99800|99692.9|30
1646715120000|2022-03-08 04:52:00|99807.9|99694.8|99805.1|99696.1|99807.9|99697.2|99804.4|99694.5|26
1646715130000|2022-03-08 04:52:10|99804.7|99695.9|99804.8|99691.8|99807.2|99696.9|99794.2|99688.1|31
1646715140000|2022-03-08 04:52:20|99806.2|99690.2|99792.4|99685.7|99807|99695.7|99790.5|99683.3|30
1646715150000|2022-03-08 04:52:30|99792.9|99685.4|99801.6|99690|99801.7|99691.5|99792.9|99685.4|19
1646715160000|2022-03-08 04:52:40|99801.4|99689.8|99801.4|99693.4|99802.9|99694.6|99799.7|99689.3|26
1646715170000|2022-03-08 04:52:50|99801.5|99693.5|99801.9|99689.9|99801.9|99698.5|99790.3|99686.9|29
1646715180000|2022-03-08 04:53:00|99800.7|99694.1|99802.8|99692.7|99802.8|99696.1|99799.8|99691.9|25
1646715190000|2022-03-08 04:53:10|99804.2|99695|99804.4|99693.5|99804.4|99696.1|99802.8|99692.5|18
1646715200000|2022-03-08 04:53:20|99787.9|99686.8|99799.5|99694.6|99799.5|99696.7|99787.9|99686.8|17
1646715210000|2022-03-08 04:53:30|99799.2|99692.9|99805|99696.2|99808.4|99700.6|99799.2|99692.9|22
1646715220000|2022-03-08 04:53:40|99805.1|99693.6|99807.7|99698.1|99810.2|99701.4|99803.4|99693.6|30
1646715230000|2022-03-08 04:53:50|99806.5|99698.9|99809.9|99695|99810|99699.5|99806.4|99693.2|16
1646715240000|2022-03-08 04:54:00|99809.7|99694.9|99803.1|99697.2|99813|99701.9|99795|99690.8|34
1646715250000|2022-03-08 04:54:10|99803.4|99697.4|99807.2|99703.5|99809.3|99709.2|99802|99692.7|24
1646715260000|2022-03-08 04:54:20|99806.1|99698|99819.6|99705.8|99820.6|99709.5|99806.1|99698|30
1646715270000|2022-03-08 04:54:30|99821.6|99705.6|99811.4|99701.5|99821.6|99707.3|99806.1|99700|24
1646715280000|2022-03-08 04:54:40|99811.3|99701.4|99815.9|99705.6|99818.4|99709.2|99811|99701.4|21
1646715290000|2022-03-08 04:54:50|99818.4|99702.7|99808.6|99698.6|99818.6|99707.7|99804.9|99694.2|33
1646715300000|2022-03-08 04:55:00|99808.5|99698.5|99824.6|99708.6|99824.6|99710.8|99807.2|99694.8|20
1646715310000|2022-03-08 04:55:10|99825.1|99709.1|99816.6|99711.2|99825.1|99715.7|99810.4|99706.2|25
1646715320000|2022-03-08 04:55:20|99815.7|99712.1|99817|99711.1|99818.9|99712.1|99815.7|99707.7|17
1646715330000|2022-03-08 04:55:30|99816.8|99710.9|99807.8|99703.2|99816.8|99710.9|99798.8|99698.1|21
1646715340000|2022-03-08 04:55:40|99806.5|99699.3|99794.1|99692.2|99812.5|99704.2|99793.6|99692.2|25
1646715350000|2022-03-08 04:55:50|99794|99692.1|99798|99694.3|99798|99695.3|99792.3|99686.3|28
1646715360000|2022-03-08 04:56:00|99795.9|99694.1|99809.8|99706.9|99813.8|99712|99793.1|99689.6|30
1646715370000|2022-03-08 04:56:10|99809.3|99706.6|99800.7|99690.2|99813.9|99707.7|99797.7|99690.2|28
1646715380000|2022-03-08 04:56:20|99803.1|99693.4|99822.5|99723.6|99823.2|99723.6|99801.6|99693.4|28
1646715390000|2022-03-08 04:56:30|99823.2|99725.4|99827.2|99724.6|99831.6|99727.8|99821.8|99715.8|26
1646715400000|2022-03-08 04:56:40|99826.5|99725.5|99827.8|99721.3|99830.1|99725.9|99825.3|99720.6|24
1646715410000|2022-03-08 04:56:50|99827|99722.2|99813.9|99716|99828.5|99722.3|99813.9|99716|15
1646715420000|2022-03-08 04:57:00|99817.8|99722.4|99821.5|99713.5|99822.5|99722.4|99817.8|99710.3|17
1646715430000|2022-03-08 04:57:10|99822.4|99711.5|99829|99728.8|99829.9|99730|99819.6|99711.5|26
1646715440000|2022-03-08 04:57:20|99828.2|99721.1|99830.8|99726.4|99830.8|99729.4|99826.7|99721.1|25
1646715450000|2022-03-08 04:57:30|99830.7|99732.8|99831|99726.7|99835.2|99736|99827.8|99723.4|27
1646715460000|2022-03-08 04:57:40|99779.2|99700.8|99821.6|99726.6|99822.1|99732.8|99766.2|99691|40
1646715470000|2022-03-08 04:57:50|99821.9|99728.4|99824.6|99723.5|99832.1|99731.1|99813.8|99716.1|29
1646715480000|2022-03-08 04:58:00|99827.7|99718.6|99820.1|99719.8|99827.7|99725.1|99815.3|99710.3|40
1646715490000|2022-03-08 04:58:10|99820|99716.9|99810.6|99708.3|99821.8|99718.6|99805.9|99707.7|30
1646715500000|2022-03-08 04:58:20|99813.1|99709.2|99817.5|99704.9|99820|99709.3|99809.9|99702.8|16
1646715510000|2022-03-08 04:58:30|99819.4|99703.4|99808|99699.6|99820.6|99709.6|99807.4|99698.8|24
1646715520000|2022-03-08 04:58:40|99808.4|99700.5|99806|99702.3|99808.4|99702.3|99801.3|99696.4|23
1646715530000|2022-03-08 04:58:50|99805.3|99701.7|99804|99702.6|99807|99705.8|99802.2|99701.3|13
1646715540000|2022-03-08 04:59:00|99808|99701.3|99804.1|99701.8|99816.2|99707.8|99802.2|99694.7|35
1646715550000|2022-03-08 04:59:10|99801.2|99701.1|99799.2|99689.2|99805.3|99704.2|99792.8|99688.9|32
1646715560000|2022-03-08 04:59:20|99797.8|99689.3|99801.2|99688.9|99801.4|99693.4|99793.5|99685.8|24
1646715570000|2022-03-08 04:59:30|99800.9|99688.5|99804|99689.8|99804|99692.3|99799.7|99688.5|16
1646715580000|2022-03-08 04:59:40|99801.7|99690|99804.7|99690.9|99806.7|99694.2|99798.9|99685.6|21
1646715590000|2022-03-08 04:59:50|99803.3|99688.3|99802|99688.9|99807|99692.1|99799.4|99683.9|24
1646715600000|2022-03-08 05:00:00|99803.4|99687.4|99807.4|99691.4|99819.6|99703.6|99801.9|99685.9|51
1646715610000|2022-03-08 05:00:10|99804.9|99688.9|99774.3|99658.3|99810.6|99694.6|99752.8|99657|54
1646715620000|2022-03-08 05:00:20|99773|99657|99798.5|99682.5|99806.4|99692.7|99772.2|99656.2|51
1646715630000|2022-03-08 05:00:30|99794|99680.8|99809.5|99693.5|99810.6|99697.2|99788|99680.8|51
1646715640000|2022-03-08 05:00:40|99809.6|99693.6|99804.6|99688.6|99813.5|99698.3|99802.8|99686.8|59
1646715650000|2022-03-08 05:00:50|99804.5|99688.5|99802.5|99686.5|99808.7|99692.7|99801|99685|26
1646715660000|2022-03-08 05:01:00|99802.3|99686.3|99809.3|99693.3|99813.7|99697.7|99800.4|99684.4|30
1646715670000|2022-03-08 05:01:10|99812.1|99696.3|99805.4|99689.4|99812.1|99696.3|99797|99681|24
1646715680000|2022-03-08 05:01:20|99807.5|99691.5|99812.6|99696.6|99814.5|99698.5|99806|99690|26
1646715690000|2022-03-08 05:01:30|99812.1|99696.1|99825.3|99709.3|99827.5|99711.5|99810.6|99694.6|24
1646715700000|2022-03-08 05:01:40|99826.1|99710.2|99833.6|99717.6|99836.9|99726.7|99825.8|99709.8|47
1646715710000|2022-03-08 05:01:50|99834.3|99718.3|99839|99723|99849.1|99733.1|99834.3|99718.3|36
1646715720000|2022-03-08 05:02:00|99838.9|99722.9|99873.8|99757.8|99878.7|99762.7|99838.9|99722.9|50
1646715730000|2022-03-08 05:02:10|99874.5|99758.5|99877.6|99761.6|99878.8|99762.8|99873.3|99757.3|48
1646715740000|2022-03-08 05:02:20|99877.4|99761.4|99878.6|99762.6|99882.5|99766.5|99873.9|99757.9|32
1646715750000|2022-03-08 05:02:30|99879.5|99763.5|99869.9|99753.9|99881.9|99765.9|99862.1|99746.1|28
1646715760000|2022-03-08 05:02:40|99871.2|99755.2|99870.7|99754.7|99874.3|99758.3|99867.6|99751.6|26
1646715770000|2022-03-08 05:02:50|99870.5|99754.5|99872.8|99756.8|99877.1|99761.1|99867|99751|27
1646715780000|2022-03-08 05:03:00|99869.4|99753.4|99863.5|99747.5|99876.6|99760.6|99855.6|99739.6|27
1646715790000|2022-03-08 05:03:10|99869|99753|99873.2|99757.2|99874.7|99758.7|99868.1|99752.1|25
1646715800000|2022-03-08 05:03:20|99873.1|99757.1|99880.9|99764.9|99882.5|99766.5|99872.2|99756.2|29
1646715810000|2022-03-08 05:03:30|99880.2|99764.2|99875.2|99759.2|99881.5|99765.5|99870.9|99754.9|19
1646715820000|2022-03-08 05:03:40|99875.1|99759.1|99884|99768|99891.5|99775.5|99872.4|99756.4|49
1646715830000|2022-03-08 05:03:50|99885.2|99769.2|99877.7|99761.7|99885.2|99769.2|99871.3|99755.3|59
1646715840000|2022-03-08 05:04:00|99878.3|99762.3|99874.4|99758.4|99884.6|99768.6|99870.7|99754.7|66
1646715850000|2022-03-08 05:04:10|99874.3|99758.3|99874.9|99758.9|99880.3|99764.3|99873.5|99757.5|63
1646715860000|2022-03-08 05:04:20|99875|99759|99877.1|99761.1|99878|99762|99871.3|99755.3|62
1646715870000|2022-03-08 05:04:30|99877.7|99761.7|99871.9|99755.9|99878.7|99762.7|99871.5|99755.5|62
1646715880000|2022-03-08 05:04:40|99871|99755|99888.4|99772.4|99888.4|99772.4|99866.1|99750.1|55
1646715890000|2022-03-08 05:04:50|99877.5|99761.5|99878.6|99762.6|99880.9|99764.9|99872.5|99756.5|57
1646715900000|2022-03-08 05:05:00|99877.3|99761.3|99877.9|99761.9|99880.8|99764.8|99874.9|99758.9|51
1646715910000|2022-03-08 05:05:10|99878.7|99762.7|99871.3|99755.3|99881.2|99765.2|99868.7|99752.7|61
1646715920000|2022-03-08 05:05:20|99865.8|99749.8|99872.5|99756.5|99873|99757|99863.6|99747.6|64
1646715930000|2022-03-08 05:05:30|99872.7|99756.7|99872.4|99756.4|99877.6|99761.6|99869.2|99753.2|63
1646715940000|2022-03-08 05:05:40|99871.6|99755.6|99875.3|99759.3|99876.2|99760.2|99865.9|99749.9|63
1646715950000|2022-03-08 05:05:50|99874.9|99758.9|99884.5|99768.5|99886.9|99770.9|99874.9|99758.9|65
1646715960000|2022-03-08 05:06:00|99886|99770|99889.3|99773.3|99895.2|99779.2|99882.3|99766.3|63
1646715970000|2022-03-08 05:06:10|99891.5|99775.5|99886.2|99770.2|99893.3|99777.3|99882|99766|62
1646715980000|2022-03-08 05:06:20|99886.3|99770.3|99885.4|99769.4|99888.8|99772.8|99880.1|99764.1|56
1646715990000|2022-03-08 05:06:30|99885|99769|99883.6|99767.6|99887.7|99771.7|99879.2|99763.2|62
1646716000000|2022-03-08 05:06:40|99884.1|99768.1|99873.7|99757.7|99886.9|99770.9|99867.7|99751.7|52
1646716010000|2022-03-08 05:06:50|99875.5|99759.5|99881|99765|99881.5|99765.5|99873.6|99757.6|34
1646716020000|2022-03-08 05:07:00|99880.9|99764.9|99876.6|99760.6|99881.2|99765.2|99872.2|99756.2|38
1646716030000|2022-03-08 05:07:10|99875|99759|99876|99760|99882.5|99766.5|99875|99759|52
1646716040000|2022-03-08 05:07:20|99876.7|99760.7|99889.4|99773.4|99890.1|99774.1|99876|99760|57
1646716050000|2022-03-08 05:07:30|99889.6|99773.6|99905.2|99789.2|99905.5|99789.5|99889.1|99773.1|60
1646716060000|2022-03-08 05:07:40|99905|99789|99907.5|99791.5|99909.6|99793.6|99905|99789|53
1646716070000|2022-03-08 05:07:50|99909|99793|99911.6|99795.6|99913.7|99797.7|99906.3|99790.3|46
1646716080000|2022-03-08 05:08:00|99911.4|99795.4|99931.2|99815.2|99931.2|99815.2|99909.2|99793.2|59
1646716090000|2022-03-08 05:08:10|99931.8|99815.8|99936.1|99820.1|99936.1|99820.1|99925.2|99809.2|57
1646716100000|2022-03-08 05:08:20|99936|99820|99944|99828|99945|99829|99929.3|99813.3|55
1646716110000|2022-03-08 05:08:30|99944.1|99828.1|99941.2|99825.2|99944.9|99828.9|99941.1|99825.1|46
1646716120000|2022-03-08 05:08:40|99941.3|99825.3|99934.2|99818.2|99941.4|99825.4|99932.7|99816.7|43
1646716130000|2022-03-08 05:08:50|99932.8|99816.8|99941|99825|99941|99825|99927.7|99811.7|51
1646716140000|2022-03-08 05:09:00|99940.3|99824.3|99945.7|99829.7|99947.4|99831.4|99939.8|99823.8|54
1646716150000|2022-03-08 05:09:10|99946|99830|99945.6|99829.6|99948|99832|99943.7|99827.7|43
1646716160000|2022-03-08 05:09:20|99945.5|99829.5|99943.9|99827.9|99945.9|99829.9|99938|99822|56
1646716170000|2022-03-08 05:09:30|99945|99829|99940|99824|99947.2|99831.2|99929.4|99813.4|56
1646716180000|2022-03-08 05:09:40|99938.8|99822.8|99957.9|99841.9|99958.4|99842.4|99938.8|99822.8|65
1646716190000|2022-03-08 05:09:50|99957.8|99841.8|99952.5|99836.5|99960.1|99844.1|99947.8|99831.8|66
1646716200000|2022-03-08 05:10:00|99953.5|99837.5|99951.9|99835.9|99960.7|99844.7|99946.3|99830.3|59
1646716210000|2022-03-08 05:10:10|99953.3|99837.3|99943.3|99827.3|99956.2|99840.2|99942.1|99826.1|45
1646716220000|2022-03-08 05:10:20|99944.1|99828.1|99945.5|99829.5|99948.2|99832.2|99944.1|99828.1|35
1646716230000|2022-03-08 05:10:30|99944.3|99828.3|99931.8|99815.8|99944.3|99828.3|99923|99807|43
1646716240000|2022-03-08 05:10:40|99930.1|99814.1|99933.6|99817.6|99934.9|99818.9|99929.7|99813.7|33
1646716250000|2022-03-08 05:10:50|99932.8|99816.8|99942.7|99826.7|99942.9|99826.9|99932.8|99816.8|38
1646716260000|2022-03-08 05:11:00|99940.7|99824.7|99948.8|99832.8|99949.3|99833.3|99940.7|99824.7|51
1646716270000|2022-03-08 05:11:10|99949.4|99833.4|99947.3|99831.3|99951.5|99835.5|99944.4|99828.4|59
1646716280000|2022-03-08 05:11:20|99948.9|99832.9|99945|99829|99954.7|99838.7|99943.9|99827.9|55
1646716290000|2022-03-08 05:11:30|99944.1|99828.1|99962.6|99846.6|99964.7|99848.7|99944.1|99828.1|70
1646716300000|2022-03-08 05:11:40|99961.9|99845.9|99957.9|99841.9|99961.9|99845.9|99952.9|99836.9|58
1646716310000|2022-03-08 05:11:50|99957.8|99841.8|99953.5|99837.5|99957.9|99841.9|99952|99836|39
1646716320000|2022-03-08 05:12:00|99953.4|99837.4|99956.1|99840.1|99956.2|99840.2|99948.1|99832.1|54
1646716330000|2022-03-08 05:12:10|99954.5|99838.5|99942|99826|99955|99839|99941.5|99825.5|46
1646716340000|2022-03-08 05:12:20|99940|99824|99939.9|99823.9|99944|99828|99936.2|99820.2|49
1646716350000|2022-03-08 05:12:30|99939.8|99823.8|99947.9|99831.9|99956.1|99840.1|99934.8|99818.8|75
1646716360000|2022-03-08 05:12:40|99948.4|99832.4|99944.1|99828.1|99952.8|99836.8|99939.8|99823.8|67
1646716370000|2022-03-08 05:12:50|99943.7|99827.7|99946.6|99830.6|99950.7|99834.7|99940.5|99824.5|60
1646716380000|2022-03-08 05:13:00|99949.1|99833.1|99944.8|99828.8|99949.1|99833.1|99932.8|99816.8|63
1646716390000|2022-03-08 05:13:10|99931.1|99815.1|99931.8|99815.8|99934.9|99818.9|99866.2|99750.2|58
1646716400000|2022-03-08 05:13:20|99929.3|99813.3|99936.1|99820.1|99936.1|99820.1|99914|99800.9|25
1646716410000|2022-03-08 05:13:30|99934.8|99818.8|99938|99822|99942.1|99826.1|99929.7|99818.8|28
1646716420000|2022-03-08 05:13:40|99936|99820|99937.8|99821.8|99940.6|99824.6|99933.5|99817.5|56
1646716430000|2022-03-08 05:13:50|99937.5|99821.5|99935.7|99819.7|99940.1|99824.1|99934.6|99818.6|54
1646716440000|2022-03-08 05:14:00|99935.6|99819.6|99942.3|99826.3|99947|99831|99935.1|99819.1|62
1646716450000|2022-03-08 05:14:10|99943|99827|99948.4|99832.4|99950.2|99834.2|99930.6|99814.6|42
1646716460000|2022-03-08 05:14:20|99947.4|99831.4|99947|99831|99947.4|99831.4|99941.5|99825.5|30
1646716470000|2022-03-08 05:14:30|99947.2|99831.2|99945.2|99829.2|99949.2|99833.2|99945.2|99829.2|41
1646716480000|2022-03-08 05:14:40|99945|99829|99948.9|99832.9|99950.4|99834.4|99942.4|99826.4|54
1646716490000|2022-03-08 05:14:50|99949.1|99833.1|99953.4|99837.4|99956.3|99840.3|99946.9|99830.9|68
1646716500000|2022-03-08 05:15:00|99951.5|99835.5|99946.1|99830.1|99952.5|99836.5|99939.8|99824.6|42
1646716510000|2022-03-08 05:15:10|99945.2|99829.2|99957.3|99848.2|99963|99851.5|99944.7|99829.2|39
1646716520000|2022-03-08 05:15:20|99957.7|99846.4|99955.8|99854.7|99967.1|99854.7|99955.8|99846.2|37
1646716530000|2022-03-08 05:15:30|99959.5|99851.9|99967.5|99853.8|99968|99859.8|99959.5|99851.6|37
1646716540000|2022-03-08 05:15:40|99966.1|99852.9|99965.7|99854.1|99968.2|99856.4|99964.4|99852|35
1646716550000|2022-03-08 05:15:50|99964.2|99853.4|99963.5|99848.9|99964.2|99853.4|99953.8|99844.8|39
1646716560000|2022-03-08 05:16:00|99964.4|99848.4|99985.2|99869.2|99985.2|99872.2|99959.4|99848.4|41
1646716570000|2022-03-08 05:16:10|99981.7|99870.8|99989|99873|99991.8|99878.8|99981.3|99870.3|43
1646716580000|2022-03-08 05:16:20|99991|99875|99988.6|99872.6|99993.5|99877.5|99987.1|99871.6|43
1646716590000|2022-03-08 05:16:30|99989.2|99873.2|99986.2|99870.2|99989.9|99874.4|99981.3|99865.3|39
1646716600000|2022-03-08 05:16:40|99986|99870|99983.3|99867.3|99995.9|99888.5|99978.9|99862.9|37
1646716610000|2022-03-08 05:16:50|99984.2|99868.2|99984.1|99868.1|99986.1|99870.1|99979.1|99863.1|36
1646716620000|2022-03-08 05:17:00|99983.6|99867.6|99979.6|99863.6|99984.5|99868.5|99977.8|99861.8|35
1646716630000|2022-03-08 05:17:10|99979.2|99863.2|99981.7|99865.7|99981.7|99865.7|99976.8|99860.8|30
1646716640000|2022-03-08 05:17:20|99980.1|99864.1|99965.1|99849.1|99982|99866|99964.9|99848.9|40
1646716650000|2022-03-08 05:17:30|99966.3|99850.3|99969.9|99853.9|99975.3|99859.3|99963.1|99847.1|40
1646716660000|2022-03-08 05:17:40|99969|99853|99976.6|99860.6|99978.1|99862.1|99968.1|99852.1|40
1646716670000|2022-03-08 05:17:50|99976.5|99860.5|99969.8|99853.8|99978.2|99862.2|99946.8|99839|36
1646716680000|2022-03-08 05:18:00|99967.9|99851.9|99965.7|99849.7|99976.6|99860.6|99962.4|99846.4|35
1646716690000|2022-03-08 05:18:10|99963.2|99847.2|99960.6|99844.6|99966.9|99853.1|99953.1|99837.1|33
1646716700000|2022-03-08 05:18:20|99961.4|99845.4|99960.4|99844.4|99964.5|99848.5|99952.6|99836.6|28
1646716710000|2022-03-08 05:18:30|99959.7|99843.7|99957|99841|99962.1|99846.1|99956.5|99840.5|20
1646716720000|2022-03-08 05:18:40|99958.1|99842.1|99958.8|99842.8|99959.1|99845|99940.9|99827.3|36
1646716730000|2022-03-08 05:18:50|99956|99840|99946.4|99830.4|99959.4|99843.4|99946.4|99830.4|32
1646716740000|2022-03-08 05:19:00|99946.5|99830.5|99951.5|99839|99951.5|99839.2|99943.5|99827.5|26
1646716750000|2022-03-08 05:19:10|99951.2|99838.7|99947.1|99835.9|99955.4|99839.4|99943.4|99834.1|33
1646716760000|2022-03-08 05:19:20|99948.8|99833.7|99949.9|99833.9|99952.5|99836.5|99942.3|99832.9|32
1646716770000|2022-03-08 05:19:30|99949|99834|99947.1|99835.5|99952.3|99836.3|99944.4|99832.7|31
1646716780000|2022-03-08 05:19:40|99947.6|99836|99953.7|99843.5|99954.2|99844.4|99947.6|99835.1|25
1646716790000|2022-03-08 05:19:50|99954|99843.8|99965.4|99849.4|99966.3|99850.3|99952|99841.2|35
1646716800000|2022-03-08 05:20:00|99965|99849.5|99963.1|99847.1|99966.3|99851.9|99962.5|99847.1|27
1646716810000|2022-03-08 05:20:10|99962.7|99846.7|99958.3|99842.3|99963.6|99849.6|99955.3|99842.3|22
1646716820000|2022-03-08 05:20:20|99957.7|99841.7|99956.3|99841.2|99960.2|99845.6|99956.3|99841.2|29
1646716830000|2022-03-08 05:20:30|99956.6|99840.6|99959.1|99843.1|99960.1|99844.3|99955.7|99840.5|20
1646716840000|2022-03-08 05:20:40|99959|99843|99962.7|99847.6|99963.8|99856|99951.4|99839.6|34
1646716850000|2022-03-08 05:20:50|99960.3|99850.9|99965.9|99849.9|99966.3|99852|99959.4|99847|28
1646716860000|2022-03-08 05:21:00|99966.1|99850.1|99962.6|99852.4|99970.4|99854.4|99962.6|99848.9|25
1646716870000|2022-03-08 05:21:10|99965.8|99851.4|99968.9|99852.9|99968.9|99856.1|99964.8|99851.4|20
1646716880000|2022-03-08 05:21:20|99968.6|99852.6|99952.4|99841.8|99970|99856.1|99945.7|99838.4|29
1646716890000|2022-03-08 05:21:30|99955|99842.1|99941.7|99835.9|99956.7|99847.3|99938.1|99833.4|35
1646716900000|2022-03-08 05:21:40|99943.2|99836.6|99943.1|99831.1|99946.2|99836.6|99936.4|99828|19
1646716910000|2022-03-08 05:21:50|99942.6|99830.6|99944.7|99839.3|99945|99839.3|99935.9|99830.6|27
1646716920000|2022-03-08 05:22:00|99947.1|99842.3|99944.2|99831.2|99948.9|99842.3|99935.6|99830.8|31
1646716930000|2022-03-08 05:22:10|99944.5|99832|99947|99835.8|99948.4|99837.8|99944.5|99831.2|25
1646716940000|2022-03-08 05:22:20|99939.2|99835.9|99946.7|99838.3|99947.3|99839.4|99939.2|99833.4|28
1646716950000|2022-03-08 05:22:30|99945.4|99836.7|99942.3|99833.2|99947|99841.7|99937.6|99832.1|22
1646716960000|2022-03-08 05:22:40|99943.6|99834.9|99937.7|99833.7|99946.7|99837.8|99937.7|99831.9|24
1646716970000|2022-03-08 05:22:50|99937.6|99833.1|99939.9|99833.8|99951.7|99841.3|99926.5|99828|24
1646716980000|2022-03-08 05:23:00|99942.2|99840.9|99930.8|99826.3|99944.8|99840.9|99928.2|99820.1|25
1646716990000|2022-03-08 05:23:10|99936.2|99822|99942.3|99830.2|99943.6|99833.9|99931.8|99820.5|29
1646717000000|2022-03-08 05:23:20|99944.4|99830.8|99933.8|99824.2|99944.6|99834.2|99932.3|99824|24
1646717010000|2022-03-08 05:23:30|99933.7|99824.1|99940|99831.1|99940.1|99832.7|99932.7|99822.3|29
1646717020000|2022-03-08 05:23:40|99941|99829.3|99937.5|99828.5|99941.9|99833.6|99936.4|99827.8|28
1646717030000|2022-03-08 05:23:50|99940.9|99829.6|99944.4|99828.4|99944.4|99831.9|99931.5|99823.5|21
1646717040000|2022-03-08 05:24:00|99944.2|99828.2|99941.2|99835.5|99944.5|99835.7|99940.4|99827.1|21
1646717050000|2022-03-08 05:24:10|99941.6|99834.8|99929.9|99823.5|99942.1|99835.8|99929.9|99823.5|17
1646717060000|2022-03-08 05:24:20|99931.9|99825.7|99939.6|99836.3|99939.6|99837.7|99931.5|99825.7|28
1646717070000|2022-03-08 05:24:30|99940.8|99837.1|99941.1|99839.9|99941.1|99841.7|99934.4|99836.7|30
1646717080000|2022-03-08 05:24:40|99938.5|99837.5|99937.9|99835.9|99940.3|99840.8|99937.1|99830.8|29
1646717090000|2022-03-08 05:24:50|99938.3|99835.6|99942.9|99840.2|99943.4|99841.5|99937.4|99835.6|30
1646717100000|2022-03-08 05:25:00|99942.8|99840|99945.6|99843.3|99945.6|99844.4|99935.5|99835.6|33
1646717110000|2022-03-08 05:25:10|99943.7|99842.8|99942.9|99840.8|99951.4|99849.3|99939.2|99838.6|35
1646717120000|2022-03-08 05:25:20|99943.6|99841.9|99946.1|99845.5|99951.2|99848.3|99941.3|99841.3|41
1646717130000|2022-03-08 05:25:30|99946.5|99846.5|99945.3|99846.4|99947.3|99848.2|99939.7|99842.6|35
1646717140000|2022-03-08 05:25:40|99945.1|99845.7|99939.9|99840.4|99945.2|99846.3|99936.4|99838.5|38
1646717150000|2022-03-08 05:25:50|99939|99841.2|99940.7|99841.6|99944.4|99844.6|99938.9|99840.5|36
1646717160000|2022-03-08 05:26:00|99940.6|99842.3|99938.8|99838.9|99944|99844.3|99938.2|99838.9|32
1646717170000|2022-03-08 05:26:10|99938.7|99838.8|99942.2|99835.2|99942.2|99843.7|99936.4|99834.6|31
1646717180000|2022-03-08 05:26:20|99942.1|99836.6|99940.8|99842.8|99947.8|99844.4|99938.3|99836.4|33
1646717190000|2022-03-08 05:26:30|99941.5|99842.1|99945.4|99846.2|99947.8|99850.4|99940.9|99842.1|32
1646717200000|2022-03-08 05:26:40|99945.3|99848.7|99951.2|99852.3|99956.7|99857.5|99945.3|99845.9|37
1646717210000|2022-03-08 05:26:50|99948.4|99853.7|99959.8|99859.2|99965.2|99869.3|99948.3|99849.8|37
1646717220000|2022-03-08 05:27:00|99960|99861.2|99961.1|99864.4|99963.4|99865.2|99955.7|99860.3|39
1646717230000|2022-03-08 05:27:10|99960.6|99863.6|99965.6|99864|99965.6|99870.6|99960.6|99863.6|25
1646717240000|2022-03-08 05:27:20|99966.3|99863.7|99967.1|99866.9|99967.6|99867.4|99965.8|99863.7|29
1646717250000|2022-03-08 05:27:30|99967|99865.8|99966|99871.2|99968.9|99874|99963.3|99863.8|30
1646717260000|2022-03-08 05:27:40|99965.6|99871.5|99964.2|99865.4|99966.7|99871.9|99960.6|99863.2|34
1646717270000|2022-03-08 05:27:50|99965.3|99865.7|99977.2|99877.8|99978.5|99879.8|99963.8|99865.4|38
1646717280000|2022-03-08 05:28:00|99977|99879.8|99966|99867.9|99977.2|99880|99963|99866.8|36
1646717290000|2022-03-08 05:28:10|99967.2|99868.3|99963.3|99854.3|99967.2|99868.6|99953.7|99852.8|43
1646717300000|2022-03-08 05:28:20|99962.3|99854.1|99973.5|99874.2|99982.5|99874.2|99958.5|99850.7|41
1646717310000|2022-03-08 05:28:30|99973.4|99870.4|99978.3|99875.1|99978.8|99875.9|99973.3|99866.1|38
1646717320000|2022-03-08 05:28:40|99978|99875.4|99975.3|99871.5|99983|99875.4|99970.4|99863.5|37
1646717330000|2022-03-08 05:28:50|99976.3|99869.3|99980.5|99870.5|99986.8|99877.5|99974.1|99869.3|38
1646717340000|2022-03-08 05:29:00|99980.8|99867.4|99980.5|99876.7|99982|99876.8|99973|99862.9|40
1646717350000|2022-03-08 05:29:10|99980.6|99876.8|99987.5|99878.8|99987.5|99879.8|99980.2|99875.2|40
1646717360000|2022-03-08 05:29:20|99986.8|99878|99987|99881|99998.7|99890|99979|99877.2|35
1646717370000|2022-03-08 05:29:30|99986.9|99886.9|99983.5|99884.3|99987|99888.8|99982.3|99884.3|31
1646717380000|2022-03-08 05:29:40|99984.9|99886|99983.7|99879.6|99985.8|99887.2|99974.6|99877.9|37
1646717390000|2022-03-08 05:29:50|99983.4|99878|99997.4|99895.8|99999.6|99895.8|99979.7|99875.2|40
1646717400000|2022-03-08 05:30:00|100005|99886.1|99997.5|99881.5|100005|99891.2|99988.2|99876.4|71
1646717410000|2022-03-08 05:30:10|99997.4|99881.4|99999.8|99883.8|99999.9|99883.9|99989.3|99879.7|64
1646717420000|2022-03-08 05:30:20|100000|99884.1|100003|99886.8|100010|99893.8|99990.2|99882.6|73
1646717430000|2022-03-08 05:30:30|100002|99885.9|100010|99894.3|100012|99896|100001|99885.3|61
1646717440000|2022-03-08 05:30:40|100009|99893|100008|99891.9|100014|99898.4|99999.6|99889.8|45
1646717450000|2022-03-08 05:30:50|100008|99892|100000|99895|100009|99895.4|100000|99891.5|23
1646717460000|2022-03-08 05:31:00|99997.1|99895.4|100001|99899|100011|99899|99997.1|99891.7|30
1646717470000|2022-03-08 05:31:10|100002|99899.4|100007|99897.7|100012|99901.1|99989.3|99895.2|51
1646717480000|2022-03-08 05:31:20|100012|99896.7|100003|99898.5|100013|99899.5|99997|99895.8|50
1646717490000|2022-03-08 05:31:30|100006|99900.2|100011|99898.8|100011|99900.2|99999.3|99896.4|42
1646717500000|2022-03-08 05:31:40|100010|99897.2|99990.1|99895.7|100016|99905|99990.1|99895.7|48
1646717510000|2022-03-08 05:31:50|99987.9|99896.2|99996.6|99897|100002|99901.4|99987.9|99894.7|23
1646717520000|2022-03-08 05:32:00|99998.8|99897.1|100000|99900.2|100008|99901.2|99995.4|99897.1|29
1646717530000|2022-03-08 05:32:10|100001|99900.4|99992.2|99894.8|100001|99903|99979.5|99885|65
1646717540000|2022-03-08 05:32:20|99990.4|99896.1|99982.9|99887.9|100003|99896.1|99980|99887.3|50
1646717550000|2022-03-08 05:32:30|99981.5|99888.3|99987.4|99891.3|99988.3|99893.7|99979.8|99887.1|49
1646717560000|2022-03-08 05:32:40|99987.5|99890.7|99988.1|99891.7|99994.2|99892.9|99987.5|99889.7|55
1646717570000|2022-03-08 05:32:50|99986.5|99892.5|99982.1|99893.7|99990.5|99895.4|99976|99884.5|61
1646717580000|2022-03-08 05:33:00|99974.3|99891.8|99983.5|99884.8|99987.1|99892.2|99974.3|99883.8|61
1646717590000|2022-03-08 05:33:10|99986.1|99885|99989.8|99893|99991.6|99895.6|99984.3|99885|54
1646717600000|2022-03-08 05:33:20|99991.6|99893.1|99989.1|99891.7|99991.6|99895.1|99978.6|99889.8|52
1646717610000|2022-03-08 05:33:30|99988.2|99892.1|99986.4|99890.1|99993.3|99892.8|99984.3|99889.9|51
1646717620000|2022-03-08 05:33:40|99985.9|99890.2|99982.4|99894.1|99988.7|99898.3|99975.5|99888.3|44
1646717630000|2022-03-08 05:33:50|99987.8|99895.8|99992.2|99891|99993.9|99896|99987.8|99888.2|50
1646717640000|2022-03-08 05:34:00|99992|99889.6|99983.3|99889.4|99993.7|99892.5|99977.7|99883.2|59
1646717650000|2022-03-08 05:34:10|99982|99888.6|99980|99881|99987.8|99892.5|99976|99881|51
1646717660000|2022-03-08 05:34:20|99972.3|99880.9|99962.3|99866.7|99985.1|99881.8|99960.3|99864.2|60
1646717670000|2022-03-08 05:34:30|99967.9|99868.7|99963.5|99870.3|99967.9|99871.1|99958.4|99865.4|33
1646717680000|2022-03-08 05:34:40|99962.9|99871.7|99964.5|99870.5|99966.3|99873|99958.2|99865.1|48
1646717690000|2022-03-08 05:34:50|99966.1|99870.6|99976.7|99874.1|99979.3|99878.5|99964.4|99869.3|49
1646717700000|2022-03-08 05:35:00|99969.8|99876.8|99974.3|99879.3|99978|99879.5|99969.8|99872.8|53
1646717710000|2022-03-08 05:35:10|99973.5|99877.6|99972.4|99876|99984.4|99878.1|99969.6|99874.2|44
1646717720000|2022-03-08 05:35:20|99972.2|99875.9|99968.6|99877.9|99983.9|99877.9|99968.3|99875.8|36
1646717730000|2022-03-08 05:35:30|99970.1|99876.3|99964.2|99872.3|99973.6|99876.8|99964.2|99871.4|33
1646717740000|2022-03-08 05:35:40|99962.3|99870.2|99973.3|99879.6|99977.7|99879.6|99962.3|99870.2|44
1646717750000|2022-03-08 05:35:50|99974.8|99874.5|99974.6|99878.3|99978.9|99882|99964.7|99872.6|58
1646717760000|2022-03-08 05:36:00|99972.6|99877.8|99967|99880.4|99982.2|99881.7|99966.9|99873.3|55
1646717770000|2022-03-08 05:36:10|99968.1|99878.1|99970.6|99879.1|99971.9|99879.2|99964|99873.5|50
1646717780000|2022-03-08 05:36:20|99971.7|99879.4|99966.1|99877.8|99974.5|99880.3|99965.1|99876.7|54
1646717790000|2022-03-08 05:36:30|99969.1|99878.1|99972.7|99877.6|99976|99881.2|99965.5|99876.7|49
1646717800000|2022-03-08 05:36:40|99970.6|99877|99966.1|99873.6|99973.9|99879.2|99964.3|99872|55
1646717810000|2022-03-08 05:36:50|99964.7|99873.7|99978.5|99878.6|99979.4|99881.3|99957.9|99871.2|54
1646717820000|2022-03-08 05:37:00|99978.3|99877.6|99977.9|99884.4|99980.6|99884.4|99977.3|99877.3|42
1646717830000|2022-03-08 05:37:10|99977.8|99883.1|99978.1|99878.4|99978.1|99883.2|99976|99877.9|39
1646717840000|2022-03-08 05:37:20|99978.7|99878.3|99977.4|99878.3|99978.9|99880.3|99976.9|99876.2|47
1646717850000|2022-03-08 05:37:30|99978.9|99878.7|99986.6|99881|99988|99890.9|99976.5|99877.1|49
1646717860000|2022-03-08 05:37:40|99986.3|99880.2|99988.4|99887.9|99989.8|99890|99984.9|99879.9|46
1646717870000|2022-03-08 05:37:50|99988.6|99885.5|99992.5|99894.7|99992.6|99895.6|99986.4|99884.8|53
1646717880000|2022-03-08 05:38:00|99992.6|99895.1|99994.4|99900.6|99997.8|99902.3|99991.4|99891.4|56
1646717890000|2022-03-08 05:38:10|99993.5|99898.3|99997.6|99894.6|99997.6|99903|99993.5|99894.6|44
1646717900000|2022-03-08 05:38:20|99997.5|99895.2|100002|99900.3|100005|99906.9|99995.4|99894.5|48
1646717910000|2022-03-08 05:38:30|100007|99898.3|100001|99904.9|100007|99906.4|99999.4|99897.3|50
1646717920000|2022-03-08 05:38:40|100000|99906.5|100004|99902.6|100004|99908.6|100000|99901.4|42
1646717930000|2022-03-08 05:38:50|100002|99902.8|99997.2|99894.2|100004|99905.2|99993|99890|48
1646717940000|2022-03-08 05:39:00|99995.1|99892.3|100001|99901.3|100022|99912.8|99993.9|99892.3|57
1646717950000|2022-03-08 05:39:10|100003|99902.9|99996|99898.6|100006|99902.9|99994.7|99896.4|32
1646717960000|2022-03-08 05:39:20|99998|99898.9|99992.7|99895.4|99998.6|99899.4|99991.4|99893.8|50
1646717970000|2022-03-08 05:39:30|99991.7|99894.9|99986.8|99895.3|100000|99896.9|99986.8|99888.6|44
1646717980000|2022-03-08 05:39:40|99991.2|99893.1|99986.9|99889|99997.1|99896.6|99984.8|99888.3|51
1646717990000|2022-03-08 05:39:50|99985.4|99889.8|99988.2|99887.5|99988.3|99891.5|99985.4|99886|47
1646718000000|2022-03-08 05:40:00|99986.4|99888.3|99985.7|99891.6|99999.9|99896.7|99985|99883.3|41
1646718010000|2022-03-08 05:40:10|99984.1|99892.5|99986.8|99896.9|99992.9|99896.9|99984.1|99887.8|63
1646718020000|2022-03-08 05:40:20|99990.4|99894.3|99989.8|99891.8|99990.8|99899|99987.7|99887.7|51
1646718030000|2022-03-08 05:40:30|99991.8|99889.5|99991.2|99888.5|99991.8|99892.1|99989.9|99887.4|51
1646718040000|2022-03-08 05:40:40|99989.9|99888.8|99986.5|99890.5|99991.1|99892.8|99986.3|99887.1|46
1646718050000|2022-03-08 05:40:50|99985.8|99890.9|99987.7|99888.1|99987.7|99891.5|99985.7|99886.3|52
1646718060000|2022-03-08 05:41:00|99987.8|99885|99989.5|99889.1|99991.7|99894|99985.5|99885|55
1646718070000|2022-03-08 05:41:10|99988.3|99888.4|99978|99890.6|99990.8|99891.8|99978|99876.1|53
1646718080000|2022-03-08 05:41:20|99982.1|99888.6|99975.8|99878|99984.4|99893.2|99974.6|99877.5|54
1646718090000|2022-03-08 05:41:30|99974.5|99878.1|99976.9|99877.2|99979|99882.1|99974.5|99877|56
1646718100000|2022-03-08 05:41:40|99976.8|99877.1|99972.9|99874.6|99977|99881.1|99971.2|99874|51
1646718110000|2022-03-08 05:41:50|99982.9|99883.4|99996.6|99900.8|100007|99904.8|99982.9|99883.4|71
1646718120000|2022-03-08 05:42:00|99996.5|99904.1|99999.3|99901.1|99999.3|99907.8|99996.5|99899.8|59
1646718130000|2022-03-08 05:42:10|99998.6|99901.7|99988.6|99895.5|100003|99903.9|99984.2|99888.1|62
1646718140000|2022-03-08 05:42:20|99987.3|99896.6|99994.2|99901.3|99996.5|99902.5|99987.3|99893|51
1646718150000|2022-03-08 05:42:30|99993.3|99901.4|100006|99911.8|100008|99919.5|99993.3|99899.7|67
1646718160000|2022-03-08 05:42:40|100006|99913.4|100010|99918.7|100021|99918.7|100006|99909.9|60
1646718170000|2022-03-08 05:42:50|100010|99918.8|100018|99926.9|100020|99926.9|100010|99913.3|53
1646718180000|2022-03-08 05:43:00|100021|99925.7|100021|99920.6|100024|99925.7|100020|99919.8|42
1646718190000|2022-03-08 05:43:10|100021|99920.4|100024|99925.1|100028|99928.7|100021|99919.3|42
1646718200000|2022-03-08 05:43:20|100023|99926.2|100022|99925.3|100026|99932.9|100021|99923.4|55
1646718210000|2022-03-08 05:43:30|100021|99924.9|100032|99923.9|100034|99929.4|100020|99923.4|59
1646718220000|2022-03-08 05:43:40|100030|99926.7|100025|99926.5|100030|99930.5|100022|99924.3|67
1646718230000|2022-03-08 05:43:50|100021|99927.1|100029|99922.3|100031|99934.3|100021|99921.3|64
1646718240000|2022-03-08 05:44:00|100027|99923.3|100023|99923.2|100027|99938.6|100020|99921.6|58
1646718250000|2022-03-08 05:44:10|100022|99924.3|100022|99924.5|100040|99930.5|100018|99917.5|56
1646718260000|2022-03-08 05:44:20|100022|99925.1|100020|99927.2|100022|99931.8|100018|99923.7|45
1646718270000|2022-03-08 05:44:30|100020|99925.8|100016|99922.4|100024|99930.9|100012|99916.9|59
1646718280000|2022-03-08 05:44:40|100018|99923|100018|99921.7|100021|99927.4|100015|99919.3|53
1646718290000|2022-03-08 05:44:50|100017|99920.8|100020|99923.1|100022|99925.4|100017|99919|48
1646718300000|2022-03-08 05:45:00|100020.5|99927.6|100016|99922.6|100023.4|99929|100015.7|99914.4|39
1646718310000|2022-03-08 05:45:10|100016.2|99921.5|100012.7|99917|100018.9|99925.6|100012.3|99912.2|37
1646718320000|2022-03-08 05:45:20|100011.9|99916.8|100013.7|99920.7|100014.9|99921.4|100010.7|99911|31
1646718330000|2022-03-08 05:45:30|100013.5|99919.9|100015.4|99917.4|100015.9|99921|100012.4|99914.7|33
1646718340000|2022-03-08 05:45:40|100015.6|99917.3|100026.1|99933.8|100026.7|99935|100012|99916.8|43
1646718350000|2022-03-08 05:45:50|100025.7|99933.6|100039.9|99939.6|100040.4|99946.2|100025.7|99932.4|38
1646718360000|2022-03-08 05:46:00|100038.8|99940.3|100046.8|99951.7|100047.3|99951.7|100038|99940.2|35
1646718370000|2022-03-08 05:46:10|100046.5|99950.6|100052.8|99962|100057.7|99964.8|100045|99950.6|29
1646718380000|2022-03-08 05:46:20|100052.6|99961.9|100052.5|99951.2|100052.6|99961.9|100049.5|99949.2|29
1646718390000|2022-03-08 05:46:30|100051.9|99953.9|100053.2|99955.1|100053.7|99958.5|100050.7|99951.3|32
1646718400000|2022-03-08 05:46:40|100054|99954.3|100054.8|99950.9|100074|99966.4|100053.6|99949|36
1646718410000|2022-03-08 05:46:50|100054|99952.5|100054.5|99959.9|100055.1|99962.2|100051.2|99950.8|24
1646718420000|2022-03-08 05:47:00|100055|99959.6|100052.6|99956.8|100056.7|99962.2|100050.4|99945.9|31
1646718430000|2022-03-08 05:47:10|100051.5|99956.4|100046.1|99952.3|100056.8|99957.1|100045.2|99943.6|36
1646718440000|2022-03-08 05:47:20|100046.7|99953.1|100045.7|99950.9|100046.7|99953.1|100040.9|99944.6|35
1646718450000|2022-03-08 05:47:30|100045.4|99954.3|100045.2|99953.2|100046.4|99955.5|100044.5|99953.2|27
1646718460000|2022-03-08 05:47:40|100049.1|99956.9|100042.9|99948.6|100049.6|99958.4|100039.1|99947.9|36
1646718470000|2022-03-08 05:47:50|100041.5|99949.7|100039.8|99943|100046.1|99949.7|100035.1|99937.5|30
1646718480000|2022-03-08 05:48:00|100038.2|99944.1|100034.7|99938.4|100039.8|99947.3|100025|99923.6|36
1646718490000|2022-03-08 05:48:10|100034.4|99935.8|100024.6|99930.4|100034.4|99938.8|100023.9|99928.1|40
1646718500000|2022-03-08 05:48:20|100025|99930.9|100020.3|99930.1|100028.2|99941.6|100019|99926.7|36
1646718510000|2022-03-08 05:48:30|100020.1|99930.6|100019.4|99928|100020.8|99930.6|100016.9|99927.1|37
1646718520000|2022-03-08 05:48:40|100019|99928.9|100016.6|99920.2|100020.3|99932.5|100015.9|99920.2|36
1646718530000|2022-03-08 05:48:50|100016.3|99919.7|100014.9|99922.7|100016.3|99924.7|100013.6|99919.7|37
1646718540000|2022-03-08 05:49:00|100015|99922.8|100022.4|99929.3|100023.8|99931.1|100015|99918.6|40
1646718550000|2022-03-08 05:49:10|100023.4|99928.3|100024.5|99935.9|100027.3|99936.4|100021.6|99922.3|35
1646718560000|2022-03-08 05:49:20|100028.5|99934.8|100027.9|99930.4|100028.5|99935.9|100024.6|99922.1|37
1646718570000|2022-03-08 05:49:30|100026.8|99930.5|100029|99931.3|100029.1|99933.3|100026.7|99929.7|31
1646718580000|2022-03-08 05:49:40|100028.8|99932|100027.7|99939.3|100030.9|99940.7|100026.9|99932|25
1646718590000|2022-03-08 05:49:50|100027.1|99939.8|100028.7|99939.2|100030.4|99942.7|100023.3|99937.3|35
1646718600000|2022-03-08 05:50:00|100028|99939.8|100027.3|99928.9|100033.5|99941.4|100024.7|99926.1|39
1646718610000|2022-03-08 05:50:10|100027.1|99928.4|100028.4|99935|100029.9|99938.3|100025.4|99928.4|28
1646718620000|2022-03-08 05:50:20|100028.1|99934.6|100029.5|99933.9|100030.1|99936.3|100028.1|99930|28
1646718630000|2022-03-08 05:50:30|100029.1|99933.5|100029.6|99932.9|100031|99936.7|100028.9|99932.8|29
1646718640000|2022-03-08 05:50:40|100029.4|99933.5|100030.2|99942|100030.2|99945.4|100026.3|99932.5|29
1646718650000|2022-03-08 05:50:50|100030.1|99941.9|100027|99942.1|100030.9|99943.4|100027|99934.1|35
1646718660000|2022-03-08 05:51:00|100026.7|99943.3|100028.8|99938.6|100030.1|99944.9|100026.3|99936.9|38
1646718670000|2022-03-08 05:51:10|100028.9|99938.7|100029.5|99937.5|100029.9|99943|100026.6|99936.8|35
1646718680000|2022-03-08 05:51:20|100029.8|99937.1|100023.8|99929.1|100030.1|99938.6|100023.8|99928.6|26
1646718690000|2022-03-08 05:51:30|100022.2|99931.5|100018.5|99929.5|100024.7|99943|100015.4|99922.9|25
1646718700000|2022-03-08 05:51:40|100017.8|99931|100020.1|99927|100022.6|99931.6|100016|99927|18
1646718710000|2022-03-08 05:51:50|100019.7|99928.2|100018.7|99927.4|100019.9|99929.5|100017.4|99927.4|16
1646718720000|2022-03-08 05:52:00|100019.5|99925.7|100022.3|99937.2|100023.8|99937.4|100018.2|99922.9|30
1646718730000|2022-03-08 05:52:10|100022.5|99933.5|100024.5|99928.5|100025.4|99941.8|100020.3|99928.5|26
1646718740000|2022-03-08 05:52:20|100024.1|99929.9|100024.5|99921.4|100025.8|99929.9|100021|99921.4|16
1646718750000|2022-03-08 05:52:30|100021.5|99925.2|100025.1|99931|100027.6|99938|100020.2|99923.4|25
1646718760000|2022-03-08 05:52:40|100024.5|99932.8|100018.1|99929.1|100026.6|99933.2|100017.4|99928.7|18
1646718770000|2022-03-08 05:52:50|100017.8|99930|100011|99916.2|100020.7|99930.4|100010.1|99913.5|26
1646718780000|2022-03-08 05:53:00|100010.7|99917.1|100015.5|99918.7|100015.5|99923.1|100009.2|99910.3|27
1646718790000|2022-03-08 05:53:10|100015.4|99919.2|99977.1|99896.1|100016|99920.4|99977.1|99896.1|28
1646718800000|2022-03-08 05:53:20|100005.3|99918.3|99998.4|99913|100012.3|99924|99998|99906.2|26
1646718810000|2022-03-08 05:53:30|99999.6|99910.9|99976.9|99887.3|99999.6|99912.7|99975.6|99887.3|40
1646718820000|2022-03-08 05:53:40|99973|99887.4|99954.3|99880.4|99974.4|99889.1|99954.3|99865.7|35
1646718830000|2022-03-08 05:53:50|99963.4|99871.6|99953.1|99865.8|99963.4|99873.8|99950.3|99861.9|36
1646718840000|2022-03-08 05:54:00|99954.5|99863.8|99955.8|99858.5|99956.6|99870.4|99949.1|99851.6|38
1646718850000|2022-03-08 05:54:10|99954.1|99860.7|99961.5|99864.8|99962.5|99867.5|99953.2|99859.1|36
1646718860000|2022-03-08 05:54:20|99961|99867.3|99962.4|99865.9|99962.4|99867.3|99953.5|99856.9|34
1646718870000|2022-03-08 05:54:30|99961.7|99865|99968.4|99876.4|99969.9|99876.7|99961.4|99863.9|38
1646718880000|2022-03-08 05:54:40|99969.4|99874.8|99981.3|99886.5|99981.3|99887.5|99967.8|99872.5|35
1646718890000|2022-03-08 05:54:50|99979|99886.2|99986.4|99891.2|99988.2|99895.5|99978.2|99873.8|39
1646718900000|2022-03-08 05:55:00|99987.8|99892|99985.6|99889.1|99989.5|99897.7|99983.1|99888.3|33
1646718910000|2022-03-08 05:55:10|99985.3|99888.9|99991|99899.5|99991|99904.4|99980.1|99886.4|32
1646718920000|2022-03-08 05:55:20|99989.2|99904.7|99982.4|99891.6|99993.6|99908.1|99982.4|99891.6|27
1646718930000|2022-03-08 05:55:30|99980.3|99887.8|99984.3|99887.3|99989.5|99891.8|99980.3|99879.3|38
1646718940000|2022-03-08 05:55:40|99984|99885.3|99980.2|99888|99984.4|99891.8|99979.4|99882.8|29
1646718950000|2022-03-08 05:55:50|99980.4|99884.8|99983.5|99887|99983.5|99887|99978.5|99883.6|25
1646718960000|2022-03-08 05:56:00|99982.6|99888.2|99989.8|99897.2|99990.3|99899|99979.1|99887.2|38
1646718970000|2022-03-08 05:56:10|99993.1|99894.1|99994.7|99903.8|99996.2|99908.7|99986.3|99893.5|34
1646718980000|2022-03-08 05:56:20|99993.5|99905.5|99997.7|99906.9|99999.8|99908|99992.8|99901.1|34
1646718990000|2022-03-08 05:56:30|99997.9|99906.3|100000.2|99908.6|100000.2|99909.3|99994.9|99904.5|32
1646719000000|2022-03-08 05:56:40|100000.1|99908.9|100000.9|99909.8|100006|99917.8|99998.8|99902.8|38
1646719010000|2022-03-08 05:56:50|100003|99910.2|99997|99904.5|100003.8|99913.3|99991.4|99898.2|30
1646719020000|2022-03-08 05:57:00|99993.1|99898.1|99998.7|99909.8|99999.8|99910.8|99992.3|99898.1|35
1646719030000|2022-03-08 05:57:10|99998.6|99908.3|100000|99913.4|100000.5|99914.6|99998.4|99907.9|23
1646719040000|2022-03-08 05:57:20|99998.4|99911.3|99997.8|99904.6|100003.6|99913|99994.9|99896.3|23
1646719050000|2022-03-08 05:57:30|99999.4|99901.4|99989.1|99900.8|99999.4|99903.5|99987.8|99891.2|32
1646719060000|2022-03-08 05:57:40|99987.9|99904.3|99990.7|99899.8|99992.7|99904.3|99987.9|99894.4|28
1646719070000|2022-03-08 05:57:50|99990.3|99901.5|99990.9|99899.1|99992.6|99903.7|99990|99896.9|27
1646719080000|2022-03-08 05:58:00|99990.5|99900.7|99992|99900.3|99993.4|99908.2|99989.2|99897.6|29
1646719090000|2022-03-08 05:58:10|99992.4|99901|99998.3|99907|99999.5|99907|99992.4|99898.9|30
1646719100000|2022-03-08 05:58:20|99998.1|99906.8|99999|99907.2|99999|99911.9|99991.4|99906.4|27
1646719110000|2022-03-08 05:58:30|99998.7|99907.1|100011.1|99926.1|100012.4|99926.1|99996.5|99907.1|25
1646719120000|2022-03-08 05:58:40|100010.6|99926.3|99992.7|99907.2|100012.4|99926.3|99992.7|99902.4|37
1646719130000|2022-03-08 05:58:50|99989.6|99898.7|99991|99899.7|99994.1|99902.1|99984.4|99894.9|36
1646719140000|2022-03-08 05:59:00|99992.8|99898.6|99986.8|99895|99993.2|99898.6|99982.3|99891.1|36
1646719150000|2022-03-08 05:59:10|99987.1|99894.7|99989.2|99894.2|99989.5|99895.7|99987.1|99893.5|33
1646719160000|2022-03-08 05:59:20|99989.5|99897.4|99994.8|99899.8|99995.9|99903|99988.5|99892.9|40
1646719170000|2022-03-08 05:59:30|99995|99899.9|99992.6|99902.4|99995.5|99905.8|99989.9|99899|36
1646719180000|2022-03-08 05:59:40|99992.8|99901.9|99996.7|99898.5|99997.7|99905.8|99992|99897.6|35
1646719190000|2022-03-08 05:59:50|99997.4|99899.5|100003.3|99908.8|100004|99908.9|99996.6|99899.5|27
1646719200000|2022-03-08 06:00:00|100001|99903.9|99997.1|99906|100004|99908.9|99992.3|99901.1|47
1646719210000|2022-03-08 06:00:10|99996.4|99904.4|100000|99910.3|100010|99914.9|99996|99904.1|38
1646719220000|2022-03-08 06:00:20|99999.7|99910.1|99987.2|99883.1|100004|99910.4|99987.2|99880.8|51
1646719230000|2022-03-08 06:00:30|99985.5|99884.4|99986|99883.7|99990.9|99889.9|99984.1|99881.3|43
1646719240000|2022-03-08 06:00:40|99988.6|99882.1|99987.9|99885.3|99989.9|99891.4|99985.5|99881.8|37
1646719250000|2022-03-08 06:00:50|99987.5|99885|99983.2|99879.6|99988.4|99887.9|99977.5|99879.1|56
1646719260000|2022-03-08 06:01:00|99983.1|99879.7|99972.7|99873.1|99985.1|99886.2|99969.5|99866.4|59
1646719270000|2022-03-08 06:01:10|99972.8|99873.2|99973|99875.1|99977.2|99875.9|99971|99867.5|39
1646719280000|2022-03-08 06:01:20|99972.7|99874.3|99973.4|99862.2|99975.5|99876.2|99965.7|99860.5|42
1646719290000|2022-03-08 06:01:30|99975|99859.9|99966.2|99871.5|99975.6|99871.5|99963.6|99859.6|49
1646719300000|2022-03-08 06:01:40|99966.8|99871|99961.4|99861.3|99972.1|99871.3|99957.9|99861.3|43
1646719310000|2022-03-08 06:01:50|99959.5|99862.7|99957|99860.8|99963.4|99865.4|99956.9|99855|52
1646719320000|2022-03-08 06:02:00|99959.1|99859|99961.8|99862.8|99962.9|99867.5|99956.4|99856.2|65
1646719330000|2022-03-08 06:02:10|99959.8|99863.3|99978.4|99874|99980.8|99880.2|99959.8|99860.4|65
1646719340000|2022-03-08 06:02:20|99973.8|99875|99975.9|99878.4|99981.3|99884.2|99973.6|99873|68
1646719350000|2022-03-08 06:02:30|99976.5|99876.5|99974.4|99876.1|99976.8|99878.5|99973|99871.8|60
1646719360000|2022-03-08 06:02:40|99974.7|99873.9|99973|99869.4|99975.8|99876.9|99970.5|99869.2|61
1646719370000|2022-03-08 06:02:50|99971.5|99871|99968.1|99870.2|99974.8|99873.3|99960.4|99858.1|72
1646719380000|2022-03-08 06:03:00|99965.9|99870.9|99968.2|99871.7|99969.2|99875.6|99961.5|99865.1|63
1646719390000|2022-03-08 06:03:10|99968.5|99871.2|99967.5|99874.1|99969.1|99878.8|99964.9|99871.2|59
1646719400000|2022-03-08 06:03:20|99966.6|99874.5|99967.4|99873.5|99967.6|99876.4|99963.5|99868.8|62
1646719410000|2022-03-08 06:03:30|99967.7|99873.8|99960.3|99879.7|99970.8|99884.7|99959.3|99871.3|63
1646719420000|2022-03-08 06:03:40|99965.5|99878.9|99954.6|99860.8|99966.3|99888.2|99953.2|99856.9|67
1646719430000|2022-03-08 06:03:50|99955.1|99859.6|99963.1|99865|99971.3|99871.5|99949.9|99848.8|75
1646719440000|2022-03-08 06:04:00|99964.4|99867|99964.9|99869.4|99988.9|99890|99954.7|99859.2|62
1646719450000|2022-03-08 06:04:10|99968.2|99868.2|99972.3|99876.7|99972.9|99878.2|99966|99868.1|59
1646719460000|2022-03-08 06:04:20|99971.5|99876.5|99969|99875.7|99975.9|99882.3|99969|99874.4|59
1646719470000|2022-03-08 06:04:30|99969.9|99876.2|99974.9|99879.7|99974.9|99881.8|99966.6|99872|58
1646719480000|2022-03-08 06:04:40|99973.2|99881.4|99973.9|99880.5|99978.9|99885.8|99973.2|99878.8|57
1646719490000|2022-03-08 06:04:50|99972.4|99877.9|99967.5|99872.9|99975.3|99877.9|99967.5|99869.5|59
1646719500000|2022-03-08 06:05:00|99968.8|99872.4|99963.5|99867.3|99972.4|99876.9|99959.2|99859.9|64
1646719510000|2022-03-08 06:05:10|99964.1|99866.7|99968.8|99872.3|99968.8|99876|99958.5|99866.7|55
1646719520000|2022-03-08 06:05:20|99968.3|99870.8|99963.8|99869.7|99968.3|99875.7|99960.5|99867.3|62
1646719530000|2022-03-08 06:05:30|99962.1|99871.8|99962.3|99865.3|99988.4|99887.6|99959.9|99862.4|67
1646719540000|2022-03-08 06:05:40|99961.6|99865.9|99962.2|99867.3|99969.5|99871.1|99960.7|99862.5|29
1646719550000|2022-03-08 06:05:50|99962.3|99867.4|99960.9|99870.2|99964|99870.2|99960.9|99864.4|31
1646719560000|2022-03-08 06:06:00|99962.7|99868.2|99973.6|99872.5|99976.9|99879.8|99959.1|99867.7|62
1646719570000|2022-03-08 06:06:10|99972.3|99873.3|99980.3|99877.1|99984.5|99888.3|99966|99871.8|68
1646719580000|2022-03-08 06:06:20|99980.1|99877.3|99980.7|99880.6|99981|99885.1|99975|99874|64
1646719590000|2022-03-08 06:06:30|99980.8|99881|99981.5|99885.5|99982|99886.5|99979.3|99880.3|41
1646719600000|2022-03-08 06:06:40|99982.7|99887|99968.1|99871.9|99994.3|99900.3|99968.1|99867.1|51
1646719610000|2022-03-08 06:06:50|99966.7|99870.8|99971.7|99870.1|99972.5|99879.8|99966.7|99868.3|58
1646719620000|2022-03-08 06:07:00|99971.9|99870.2|99973.8|99874.5|99973.8|99875.8|99970|99868.4|50
1646719630000|2022-03-08 06:07:10|99973.5|99874.6|99973.6|99864.4|99976.1|99875.3|99964.2|99861.9|61
1646719640000|2022-03-08 06:07:20|99963.9|99871.3|99965.8|99868.3|99973|99876.6|99962|99862.8|63
1646719650000|2022-03-08 06:07:30|99966|99868.5|99973.3|99870.5|99981.3|99875.4|99963.2|99865.3|58
1646719660000|2022-03-08 06:07:40|99966.9|99868.3|99978.1|99875.9|99978.1|99876.2|99965.3|99865.7|67
1646719670000|2022-03-08 06:07:50|99977.6|99876.5|99972.1|99882.8|99978.7|99885|99970.5|99873.8|57
1646719680000|2022-03-08 06:08:00|99971.4|99883.3|99974.5|99882.7|99975.3|99885.8|99971.4|99880.6|57
1646719690000|2022-03-08 06:08:10|99974.4|99883.2|99971.9|99882.4|99974.5|99886.2|99970.5|99881.5|58
1646719700000|2022-03-08 06:08:20|99971.7|99882.9|99971.2|99884|99993.8|99899.6|99966.9|99880.3|69
1646719710000|2022-03-08 06:08:30|99971.1|99883.9|99970.5|99884.9|99971.9|99889.3|99968.1|99883.9|49
1646719720000|2022-03-08 06:08:40|99970.4|99886.6|99965.3|99880.1|99970.4|99886.6|99965.2|99879.9|52
1646719730000|2022-03-08 06:08:50|99965.2|99880|99968.2|99878.8|99969.2|99883.6|99965.2|99877.5|55
1646719740000|2022-03-08 06:09:00|99968.3|99878.9|99967.8|99883.5|99971.2|99884.7|99966.9|99878.9|52
1646719750000|2022-03-08 06:09:10|99967.4|99882.4|99970|99885.3|99972.3|99888.6|99967.1|99880.3|56
1646719760000|2022-03-08 06:09:20|99975.3|99882.8|99967.5|99883.6|99975.3|99887.8|99967.3|99880.7|62
1646719770000|2022-03-08 06:09:30|99968.3|99884.4|99972.2|99888.7|99972.2|99888.7|99968|99881.2|55
1646719780000|2022-03-08 06:09:40|99972.4|99888.2|99978.8|99893.6|99981.9|99900.5|99971.2|99886.4|50
1646719790000|2022-03-08 06:09:50|99976.6|99889.8|99982.6|99898.9|99983.2|99901.6|99976.4|99889.8|63
1646719800000|2022-03-08 06:10:00|99982.7|99899.9|99989.6|99901.3|99989.6|99906|99982.7|99896.1|46
1646719810000|2022-03-08 06:10:10|99990.1|99902.3|99995.8|99906.7|99998.1|99910.4|99988|99900.7|54
1646719820000|2022-03-08 06:10:20|99995.3|99906.1|99997.9|99913.2|99998|99915.1|99994.8|99906.1|42
1646719830000|2022-03-08 06:10:30|99997.7|99913.1|99999.2|99915.8|100001|99919.3|99997.7|99913|35
1646719840000|2022-03-08 06:10:40|100000|99915.1|100004|99919.7|100004|99920|99999.6|99914.6|42
1646719850000|2022-03-08 06:10:50|100004|99920.9|100003|99915.7|100005|99922.7|100001|99915.2|50
1646719860000|2022-03-08 06:11:00|100002|99914.5|100007|99919.5|100010|99921.7|100002|99911.7|42
1646719870000|2022-03-08 06:11:10|100007|99918.8|100006|99916.8|100009|99919.7|100005|99915.8|32
1646719880000|2022-03-08 06:11:20|100006|99918.1|99998.1|99909.6|100008|99919.1|99996.3|99906.3|57
1646719890000|2022-03-08 06:11:30|99998|99909.3|100002|99912.9|100002|99914.4|99995|99904.6|65
1646719900000|2022-03-08 06:11:40|100003|99913.2|100007|99916.2|100009|99921.9|100003|99909.1|44
1646719910000|2022-03-08 06:11:50|100007|99915.2|100017|99926.3|100017|99930.4|100006|99914.6|30
1646719920000|2022-03-08 06:12:00|100017|99927.4|99999.5|99907.4|100018|99929.3|99997.1|99907.1|64
1646719930000|2022-03-08 06:12:10|99997|99910.5|99999.8|99911.8|100004|99919.5|99996.9|99908|53
1646719940000|2022-03-08 06:12:20|99999.9|99912.3|100000|99911.6|100002|99915.7|99997.3|99910.8|33
1646719950000|2022-03-08 06:12:30|100001|99913|100003|99915.3|100009|99918|99999.6|99910.8|39
1646719960000|2022-03-08 06:12:40|100006|99915.1|99999.2|99910.2|100006|99917.9|99997.7|99909.2|43
1646719970000|2022-03-08 06:12:50|100001|99910.4|99998.4|99912.9|100001|99912.9|99998.4|99908.4|40
1646719980000|2022-03-08 06:13:00|99998.3|99912.8|99999|99909.7|100003|99915.4|99997.6|99908.5|53
1646719990000|2022-03-08 06:13:10|100002|99909.4|100000|99911.6|100002|99913.6|99989|99898.7|57
1646720000000|2022-03-08 06:13:20|100001|99911.8|99998.3|99909.7|100001|99914.5|99998|99909.2|33
1646720010000|2022-03-08 06:13:30|99998.8|99910.7|99995.9|99910.4|100002|99915.3|99995.6|99907.2|49
1646720020000|2022-03-08 06:13:40|99996.3|99910.5|99995.9|99912.5|99997.9|99914|99994.7|99908.3|39
1646720030000|2022-03-08 06:13:50|99996.4|99912.6|99997.3|99912.7|99997.7|99916.7|99995.9|99910.5|46
1646720040000|2022-03-08 06:14:00|99996.9|99911.8|100000|99915.7|100005|99917.9|99991|99904.9|54
1646720050000|2022-03-08 06:14:10|99999.8|99916.2|99994.8|99909.8|100003|99916.8|99994.1|99909.8|52
1646720060000|2022-03-08 06:14:20|99994.5|99910.1|100004|99920.7|100004|99921.3|99993.2|99909.9|58
1646720070000|2022-03-08 06:14:30|100004|99920.8|100009|99923.5|100011|99925.7|100004|99920.2|55
1646720080000|2022-03-08 06:14:40|100009|99924.4|100009|99926.1|100012|99929.2|100009|99924.1|48
1646720090000|2022-03-08 06:14:50|100010|99925.6|100008|99922|100010|99931.1|100005|99920.7|61
1646720100000|2022-03-08 06:15:00|100008|99921.9|100005|99918.6|100014|99929.5|100003|99917.4|68
1646720110000|2022-03-08 06:15:10|100005|99919.9|100006|99918.2|100009|99924.1|100003|99916|57
1646720120000|2022-03-08 06:15:20|100006|99917.2|100006|99915.1|100006|99920.6|99999.6|99912.9|60
1646720130000|2022-03-08 06:15:30|100005|99916.5|100000|99916.9|100007|99921.4|100000|99914.1|56
1646720140000|2022-03-08 06:15:40|100001|99915.6|100005|99922|100006|99922.4|100001|99913.7|51
1646720150000|2022-03-08 06:15:50|100006|99921.2|100025|99933.4|100026|99938.8|100004|99917.7|47
1646720160000|2022-03-08 06:16:00|100024|99935.4|100035|99947.7|100036|99948.8|100022|99933.6|71
1646720170000|2022-03-08 06:16:10|100035|99947|100033|99948.1|100038|99955.9|100028|99947|67
1646720180000|2022-03-08 06:16:20|100034|99949.3|100035|99950.4|100036|99957.4|100029|99939.5|64
1646720190000|2022-03-08 06:16:30|100036|99951.3|100038|99949.8|100038|99951.3|100035|99947|39
1646720200000|2022-03-08 06:16:40|100039|99950.2|100036|99952.4|100041|99955.1|100035|99948.3|66
1646720210000|2022-03-08 06:16:50|100036|99951.5|100037|99951.6|100038|99958.1|100030|99947.7|60
1646720220000|2022-03-08 06:17:00|100035|99955.3|100039|99953.9|100039|99957.2|100034|99951.3|67
1646720230000|2022-03-08 06:17:10|100039|99954.2|100040|99952.2|100040|99956.3|100036|99951.6|52
1646720240000|2022-03-08 06:17:20|100040|99952.6|100034|99950.4|100040|99955.8|100033|99947.3|60
1646720250000|2022-03-08 06:17:30|100033|99949|100035|99951|100037|99954.5|100032|99946.4|68
1646720260000|2022-03-08 06:17:40|100035|99950.5|100040|99956|100040|99956|100035|99949.9|63
1646720270000|2022-03-08 06:17:50|100042|99958.7|100049|99962|100051|99967|100042|99958.4|76
1646720280000|2022-03-08 06:18:00|100049|99961.4|100055|99973.5|100057|99975.3|100048|99961|63
1646720290000|2022-03-08 06:18:10|100055|99972.7|100063|99977.2|100064|99981.6|100054|99970.4|72
1646720300000|2022-03-08 06:18:20|100061|99975.9|100063|99977.3|100065|99982.7|100060|99975.5|49
1646720310000|2022-03-08 06:18:30|100064|99976.4|100068|99982.5|100074|99988.1|100061|99975.4|58
1646720320000|2022-03-08 06:18:40|100068|99982.4|100066|99981.3|100068|99983.3|100064|99978.8|56
1646720330000|2022-03-08 06:18:50|100068|99981|100062|99978.9|100069|99983.2|100060|99972.1|52
1646720340000|2022-03-08 06:19:00|100062|99979.2|100053|99972.3|100068|99985|100052|99969.7|68
1646720350000|2022-03-08 06:19:10|100053|99970.3|100051|99966.1|100056|99970.4|100051|99965.9|67
1646720360000|2022-03-08 06:19:20|100051|99966.2|100053|99968.3|100054|99968.5|100044|99958|67
1646720370000|2022-03-08 06:19:30|100053|99966.3|100049|99963.3|100053|99966.7|100041|99954|65
1646720380000|2022-03-08 06:19:40|100049|99963.8|100050|99963.4|100051|99965.2|100047|99961.1|68
1646720390000|2022-03-08 06:19:50|100049|99963.5|100052|99966.6|100052|99968|100047|99961.3|58
1646720400000|2022-03-08 06:20:00|100052|99966.5|100048|99964.8|100056|99973.3|100047|99962.3|70
1646720410000|2022-03-08 06:20:10|100048|99963.9|100033|99948|100048|99964.9|100033|99947.2|67
1646720420000|2022-03-08 06:20:20|100034|99947.2|100030|99945.5|100034|99949.9|100027|99940.4|65
1646720430000|2022-03-08 06:20:30|100029|99946.1|100034|99949.7|100039|99962.7|100028|99945.7|66
1646720440000|2022-03-08 06:20:40|100033|99951.9|100050|99964.9|100053|99971.8|100032|99949.1|68
1646720450000|2022-03-08 06:20:50|100052|99964|100053|99969.1|100054|99971.7|100050|99962.8|61
1646720460000|2022-03-08 06:21:00|100054|99970.9|100052|99969.4|100057|99972.7|100049|99964.6|56
1646720470000|2022-03-08 06:21:10|100050|99966.6|100052|99968.6|100055|99972.9|100050|99966.2|45
1646720480000|2022-03-08 06:21:20|100052|99969.5|100044|99961.3|100053|99970.3|100044|99961|53
1646720490000|2022-03-08 06:21:30|100045|99960.8|100046|99961.1|100047|99963.5|100044|99959|38
1646720500000|2022-03-08 06:21:40|100046|99960.9|100042|99960.1|100047|99963.5|100040|99960.1|50
1646720510000|2022-03-08 06:21:50|100041|99960.8|100051|99969.5|100057|99975.6|100041|99960.3|44
1646720520000|2022-03-08 06:22:00|100054|99970.8|100062|99982|100063|99982|100052|99968.6|57
1646720530000|2022-03-08 06:22:10|100063|99982.7|100067|99981.6|100072|99990.5|100062|99980.9|61
1646720540000|2022-03-08 06:22:20|100066|99983.1|100069|99987.4|100071|99989.9|100064|99981.6|69
1646720550000|2022-03-08 06:22:30|100069|99986.7|100069|99987.9|100073|99989.2|100065|99985.8|60
1646720560000|2022-03-08 06:22:40|100069|99987.5|100068|99987.5|100071|99989.6|100067|99983.6|56
1646720570000|2022-03-08 06:22:50|100068|99986.8|100058|99973.6|100069|99987.6|100055|99972.6|59
1646720580000|2022-03-08 06:23:00|100059|99972.7|100049|99967.7|100059|99977.6|100049|99966.8|57
1646720590000|2022-03-08 06:23:10|100049|99967.3|100050|99970|100055|99973.7|100047|99965.3|51
1646720600000|2022-03-08 06:23:20|100048|99968.5|100063|99986.2|100066|99988.8|100047|99968.5|66
1646720610000|2022-03-08 06:23:30|100064|99989.4|100057|99979.4|100065|99995.5|100046|99978.6|59
1646720620000|2022-03-08 06:23:40|100056|99978.1|100063|99986.3|100066|99990.4|100055|99975.6|58
1646720630000|2022-03-08 06:23:50|100064|99986.5|100081|100003|100088|100004|100063|99986.5|69
1646720640000|2022-03-08 06:24:00|100082|100003|100080|99993.5|100082|100014|100064|99993.2|58
1646720650000|2022-03-08 06:24:10|100078|99994.3|100086|100007|100086|100009|100073|99993.5|64
1646720660000|2022-03-08 06:24:20|100088|100009|100084|100004|100091|100010|100083|100001|53
1646720670000|2022-03-08 06:24:30|100084|100004|100075|99993.2|100090|100011|100059|99988.5|62
1646720680000|2022-03-08 06:24:40|100076|99993.9|100085|100003|100088|100010|100075|99992.4|66
1646720690000|2022-03-08 06:24:50|100084|100003|100092|100011|100092|100012|100082|100000|50
1646720700000|2022-03-08 06:25:00|100091|100008|100079|100001|100098|100016|100075|99993.5|77
1646720710000|2022-03-08 06:25:10|100079|100003|100082|100005|100084|100005|100078|99999.1|55
1646720720000|2022-03-08 06:25:20|100082|100004|100072|99998|100083|100005|100070|99993.2|42
1646720730000|2022-03-08 06:25:30|100076|99997.3|100070|99991.6|100076|99997.3|100067|99987.9|45
1646720740000|2022-03-08 06:25:40|100069|99992.3|100069|99990|100071|99992.3|100068|99989.1|29
1646720750000|2022-03-08 06:25:50|100069|99994.5|100066|99989|100070|99994.6|100065|99988.7|26
1646720760000|2022-03-08 06:26:00|100066|99990|100086|99992.8|100098|100011|100066|99990|54
1646720770000|2022-03-08 06:26:10|100085|99993.8|100077|99994.9|100085|99998.7|100074|99991.4|38
1646720780000|2022-03-08 06:26:20|100076|99994.8|100080|99996|100082|99999.9|100073|99993.5|36
1646720790000|2022-03-08 06:26:30|100080|99996.3|100088|100011|100091|100011|100078|99996.1|44
1646720800000|2022-03-08 06:26:40|100089|100010|100088|100007|100090|100010|100086|100006|51
1646720810000|2022-03-08 06:26:50|100088|100007|100088|100008|100088|100009|100087|100006|28
1646720820000|2022-03-08 06:27:00|100087|100007|100082|100000|100088|100009|100077|99998|49
1646720830000|2022-03-08 06:27:10|100080|100000|100079|99992.1|100082|100000|100074|99991.6|28
1646720840000|2022-03-08 06:27:20|100081|99990.7|100082|99998.8|100082|100000|100075|99990.7|40
1646720850000|2022-03-08 06:27:30|100082|99998.6|100079|99998.6|100082|99999.3|100078|99997|29
1646720860000|2022-03-08 06:27:40|100080|99998.5|100081|99999.6|100082|100001|100079|99997.2|34
1646720870000|2022-03-08 06:27:50|100080|100000|100078|100002|100082|100004|100077|99997.8|40
1646720880000|2022-03-08 06:28:00|100077|100002|100077|99992.2|100080|100002|100071|99992|42
1646720890000|2022-03-08 06:28:10|100076|99991.8|100084|100002|100084|100016|100066|99990.4|43
1646720900000|2022-03-08 06:28:20|100081|100002|100092|100006|100095|100014|100081|100002|53
1646720910000|2022-03-08 06:28:30|100092|100006|100107|100025|100107|100025|100092|100006|50
1646720920000|2022-03-08 06:28:40|100105|100025|100115|100031|100117|100035|100098|100018|68
1646720930000|2022-03-08 06:28:50|100114|100031|100112|100034|100118|100037|100110|100028|71
1646720940000|2022-03-08 06:29:00|100112|100033|100122|100045|100126|100045|100111|100031|55
1646720950000|2022-03-08 06:29:10|100124|100044|100113|100036|100127|100049|100109|100032|63
1646720960000|2022-03-08 06:29:20|100116|100037|100111|100036|100121|100043|100106|100032|78
1646720970000|2022-03-08 06:29:30|100114|100036|100116|100035|100122|100043|100113|100033|66
1646720980000|2022-03-08 06:29:40|100116|100034|100119|100039|100119|100040|100107|100028|37
1646720990000|2022-03-08 06:29:50|100114|100034|100111|100030|100125|100039|100108|100030|40
1646721000000|2022-03-08 06:30:00|100109|100027|100103|100024|100113|100031|100103|100022|54
1646721010000|2022-03-08 06:30:10|100104|100024|100101|100024|100107|100026|100098|100022|41
1646721020000|2022-03-08 06:30:20|100102|100023|100102|100023|100110|100030|100094|100014|43
1646721030000|2022-03-08 06:30:30|100104|100020|100098|100017|100104|100022|100097|100017|50
1646721040000|2022-03-08 06:30:40|100098|100018|100092|100014|100101|100020|100082|100008|54
1646721050000|2022-03-08 06:30:50|100092|100014|100102|100022|100110|100023|100088|100013|46
1646721060000|2022-03-08 06:31:00|100101|100020|100092|100011|100102|100022|100083|100008|54
1646721070000|2022-03-08 06:31:10|100092|100011|100091|100010|100095|100013|100088|100007|25
1646721080000|2022-03-08 06:31:20|100091|100010|100082|100004|100092|100014|100082|100004|33
1646721090000|2022-03-08 06:31:30|100084|100004|100081|100004|100088|100012|100080|99999.5|42
1646721100000|2022-03-08 06:31:40|100078|100005|100074|99996.6|100086|100005|100074|99992.3|44
1646721110000|2022-03-08 06:31:50|100075|99995.5|100073|99989.2|100079|99996.9|100066|99980.8|43
1646721120000|2022-03-08 06:32:00|100075|99991.2|100072|99991.7|100076|99995.3|100068|99985.8|49
1646721130000|2022-03-08 06:32:10|100072|99991.8|100075|99994.8|100077|100000|100060|99982.9|60
1646721140000|2022-03-08 06:32:20|100080|99997.9|100074|99991.7|100080|99999.8|100069|99989|44
1646721150000|2022-03-08 06:32:30|100076|99993.8|100084|99999.4|100084|99999.4|100074|99991.2|39
1646721160000|2022-03-08 06:32:40|100082|99997.9|100080|99999.9|100082|100002|100076|99994.5|53
1646721170000|2022-03-08 06:32:50|100079|100000|100096|100014|100096|100014|100075|99999.1|38
1646721180000|2022-03-08 06:33:00|100090|100011|100086|100008|100096|100015|100083|100007|48
1646721190000|2022-03-08 06:33:10|100080|100002|100086|100004|100094|100011|100078|100001|46
1646721200000|2022-03-08 06:33:20|100087|100005|100089|100009|100091|100010|100080|100003|41
1646721210000|2022-03-08 06:33:30|100088|100008|100093|100014|100095|100016|100084|100007|46
1646721220000|2022-03-08 06:33:40|100095|100016|100097|100019|100097|100019|100091|100011|44
1646721230000|2022-03-08 06:33:50|100097|100016|100098|100019|100106|100026|100091|100015|63
1646721240000|2022-03-08 06:34:00|100097|100018|100110|100027|100110|100028|100095|100016|50
1646721250000|2022-03-08 06:34:10|100109|100025|100109|100027|100111|100031|100103|100021|61
1646721260000|2022-03-08 06:34:20|100108|100027|100107|100026|100110|100028|100106|100024|34
1646721270000|2022-03-08 06:34:30|100107|100027|100110|100031|100112|100031|100107|100027|30
1646721280000|2022-03-08 06:34:40|100109|100030|100116|100035|100122|100040|100107|100028|57
1646721290000|2022-03-08 06:34:50|100115|100035|100114|100031|100117|100038|100112|100031|31
1646721300000|2022-03-08 06:35:00|100114|100031|100119|100036|100121|100042|100111|100031|55
1646721310000|2022-03-08 06:35:10|100116|100036|100124|100042|100134|100047|100116|100035|64
1646721320000|2022-03-08 06:35:20|100126|100044|100119|100036|100129|100045|100116|100035|64
1646721330000|2022-03-08 06:35:30|100120|100037|100124|100038|100126|100041|100111|100027|56
1646721340000|2022-03-08 06:35:40|100121|100035|100109|100028|100123|100035|100104|100020|50
1646721350000|2022-03-08 06:35:50|100112|100027|100104|100022|100112|100028|100094|100009|50
1646721360000|2022-03-08 06:36:00|100105|100025|100099|100021|100112|100030|100099|100019|67
1646721370000|2022-03-08 06:36:10|100100|100022|100106|100019|100107|100023|100093|100012|58
1646721380000|2022-03-08 06:36:20|100105|100020|100099|100018|100108|100024|100099|100018|45
1646721390000|2022-03-08 06:36:30|100099|100018|100108|100025|100115|100033|100099|100018|46
1646721400000|2022-03-08 06:36:40|100110|100025|100097|100013|100111|100028|100094|100010|64
1646721410000|2022-03-08 06:36:50|100097|100012|100105|100016|100106|100020|100095|100010|48
1646721420000|2022-03-08 06:37:00|100105|100016|100107|100020|100119|100033|100101|100015|66
1646721430000|2022-03-08 06:37:10|100109|100023|100114|100036|100118|100036|100106|100019|65
1646721440000|2022-03-08 06:37:20|100118|100034|100122|100031|100122|100036|100113|100027|69
1646721450000|2022-03-08 06:37:30|100123|100032|100118|100034|100124|100039|100118|100030|74
1646721460000|2022-03-08 06:37:40|100120|100034|100122|100036|100126|100042|100119|100034|72
1646721470000|2022-03-08 06:37:50|100121|100037|100128|100043|100130|100045|100121|100036|68
1646721480000|2022-03-08 06:38:00|100128|100043|100132|100050|100132|100050|100125|100040|67
1646721490000|2022-03-08 06:38:10|100131|100050|100128|100043|100136|100053|100127|100043|55
1646721500000|2022-03-08 06:38:20|100127|100042|100127|100042|100128|100043|100118|100036|62
1646721510000|2022-03-08 06:38:30|100127|100042|100133|100045|100135|100049|100125|100042|51
1646721520000|2022-03-08 06:38:40|100135|100046|100136|100047|100140|100049|100132|100043|48
1646721530000|2022-03-08 06:38:50|100135|100048|100138|100048|100139|100049|100134|100045|60
1646721540000|2022-03-08 06:39:00|100138|100047|100142|100053|100146|100062|100138|100047|70
1646721550000|2022-03-08 06:39:10|100145|100054|100147|100056|100152|100061|100140|100049|58
1646721560000|2022-03-08 06:39:20|100146|100057|100150|100060|100152|100061|100146|100054|56
1646721570000|2022-03-08 06:39:30|100150|100059|100151|100061|100154|100065|100146|100053|68
1646721580000|2022-03-08 06:39:40|100151|100061|100152|100061|100152|100061|100148|100057|63
1646721590000|2022-03-08 06:39:50|100151|100060|100152|100061|100153|100063|100150|100059|60
1646721600000|2022-03-08 06:40:00|100152|100061|100154|100059|100154|100064|100151|100058|63
1646721610000|2022-03-08 06:40:10|100153|100059|100155|100062|100155|100062|100153|100059|58
1646721620000|2022-03-08 06:40:20|100155|100062|100154|100063|100156|100063|100144|100056|52
1646721630000|2022-03-08 06:40:30|100154|100062|100141|100049|100155|100064|100135|100048|55
1646721640000|2022-03-08 06:40:40|100139|100049|100143|100053|100146|100056|100138|100049|68
1646721650000|2022-03-08 06:40:50|100144|100052|100147|100057|100148|100060|100131|100046|48
1646721660000|2022-03-08 06:41:00|100145|100057|100145|100054|100147|100060|100141|100052|62
1646721670000|2022-03-08 06:41:10|100145|100054|100141|100052|100147|100058|100140|100050|29
1646721680000|2022-03-08 06:41:20|100143|100053|100141|100044|100144|100053|100129|100038|54
1646721690000|2022-03-08 06:41:30|100139|100042|100136|100045|100145|100053|100136|100042|46
1646721700000|2022-03-08 06:41:40|100135|100044|100137|100042|100141|100048|100128|100038|39
1646721710000|2022-03-08 06:41:50|100134|100043|100120|100027|100135|100047|100114|100022|63
1646721720000|2022-03-08 06:42:00|100121|100028|100122|100027|100123|100029|100116|100023|37
1646721730000|2022-03-08 06:42:10|100121|100025|100120|100026|100122|100031|100118|100025|35
1646721740000|2022-03-08 06:42:20|100119|100027|100122|100032|100123|100034|100117|100027|44
1646721750000|2022-03-08 06:42:30|100123|100031|100124|100035|100127|100036|100120|100028|43
1646721760000|2022-03-08 06:42:40|100125|100035|100133|100039|100136|100041|100125|100032|30
1646721770000|2022-03-08 06:42:50|100132|100038|100132|100041|100137|100043|100130|100036|32
1646721780000|2022-03-08 06:43:00|100132|100040|100133|100040|100133|100042|100132|100039|27
1646721790000|2022-03-08 06:43:10|100134|100040|100133|100041|100135|100044|100125|100038|29
1646721800000|2022-03-08 06:43:20|100134|100041|100136|100044|100138|100048|100132|100037|41
1646721810000|2022-03-08 06:43:30|100138|100044|100136|100049|100139|100050|100135|100043|37
1646721820000|2022-03-08 06:43:40|100136|100050|100137|100049|100140|100051|100135|100046|33
1646721830000|2022-03-08 06:43:50|100138|100050|100140|100049|100140|100052|100134|100046|36
1646721840000|2022-03-08 06:44:00|100138|100047|100137|100045|100140|100051|100130|100036|63
1646721850000|2022-03-08 06:44:10|100138|100046|100128|100039|100138|100047|100123|100034|46
1646721860000|2022-03-08 06:44:20|100128|100039|100128|100038|100140|100043|100122|100035|53
1646721870000|2022-03-08 06:44:30|100128|100037|100137|100038|100138|100040|100127|100035|47
1646721880000|2022-03-08 06:44:40|100138|100039|100136|100039|100141|100045|100131|100037|28
1646721890000|2022-03-08 06:44:50|100134|100039|100133|100038|100140|100045|100131|100037|32
1646721900000|2022-03-08 06:45:00|100127.4|100047.3|100127.2|100047.7|100128.6|100048.3|100124.8|100046.3|21
1646721910000|2022-03-08 06:45:10|100127.4|100049.9|100123.5|100050.4|100130.1|100060.2|100107.9|100046.9|20
1646721920000|2022-03-08 06:45:20|100126.9|100050.9|100130.5|100049.9|100137|100057.4|100120.4|100048.3|41
1646721930000|2022-03-08 06:45:30|100130.8|100050.2|100132.7|100054.5|100137.7|100058.5|100128.9|100048.6|39
1646721940000|2022-03-08 06:45:40|100132.6|100053|100130.6|100058.4|100139.7|100058.6|100130.6|100051.7|40
1646721950000|2022-03-08 06:45:50|100129.8|100058.6|100147.2|100068.1|100152.7|100073.1|100129.8|100056.9|38
1646721960000|2022-03-08 06:46:00|100147.4|100068.4|100165|100085.3|100165.4|100085.3|100140|100066.7|43
1646721970000|2022-03-08 06:46:10|100164.8|100084.8|100162.3|100083.3|100166.1|100084.8|100159.2|100079.6|41
1646721980000|2022-03-08 06:46:20|100162.7|100083.8|100162.6|100083.4|100172.4|100092.3|100158.2|100081.1|40
1646721990000|2022-03-08 06:46:30|100162.8|100081.2|100170|100087.3|100171.2|100092.1|100159.3|100081.2|44
1646722000000|2022-03-08 06:46:40|100166.8|100088.8|100166.9|100086.5|100170.3|100089.7|100164.7|100084.2|36
1646722010000|2022-03-08 06:46:50|100164.4|100084.1|100165.6|100085.2|100167.2|100086.8|100162.9|100082.2|39
1646722020000|2022-03-08 06:47:00|100167.3|100085.6|100156.9|100079.1|100168.2|100090.4|100140.4|100077|40
1646722030000|2022-03-08 06:47:10|100155.2|100078.6|100148.1|100067|100158.2|100078.6|100147.3|100067|41
1646722040000|2022-03-08 06:47:20|100148.3|100066.6|100150.4|100071.6|100153.6|100071.6|100143.2|100066.1|29
1646722050000|2022-03-08 06:47:30|100153.9|100071.5|100140|100058.7|100153.9|100077.3|100125.7|100055.5|39
1646722060000|2022-03-08 06:47:40|100133.3|100051.3|100122.1|100035.5|100133.9|100051.3|100110.1|100031.3|36
1646722070000|2022-03-08 06:47:50|100119.4|100036.3|100123.6|100047.8|100129.7|100060.5|100110.2|100034.3|32
1646722080000|2022-03-08 06:48:00|100126.2|100045.1|100127|100048.4|100129|100049.1|100121.7|100043.8|30
1646722090000|2022-03-08 06:48:10|100126.9|100048.3|100130.7|100048.8|100138.8|100063.2|100113.2|100048.3|35
1646722100000|2022-03-08 06:48:20|100131.7|100048.1|100165.4|100059.8|100182.9|100066.9|100126.4|100046.5|30
1646722110000|2022-03-08 06:48:30|100149.2|100054.1|100149.9|100054.9|100154|100058.5|100143.1|100052.8|33
1646722120000|2022-03-08 06:48:40|100150.1|100054.7|100137.6|100053.1|100150.4|100058.7|100137.6|100048.6|31
1646722130000|2022-03-08 06:48:50|100137.7|100053.3|100141.6|100049.6|100149.4|100054.7|100137.7|100047.8|36
1646722140000|2022-03-08 06:49:00|100141.2|100050.2|100138.8|100047.4|100145.9|100052.2|100138.2|100046.1|34
1646722150000|2022-03-08 06:49:10|100138.5|100047.1|100127.6|100045.9|100139|100048.7|100127.6|100042|27
1646722160000|2022-03-08 06:49:20|100127.8|100046.1|100127.8|100042|100139.6|100060.2|100109.7|100040.1|27
1646722170000|2022-03-08 06:49:30|100130.6|100043.7|100126|100045.3|100137|100046.2|100125.8|100041.5|28
1646722180000|2022-03-08 06:49:40|100131.4|100045.2|100115.7|100033.1|100135.5|100048.4|100098|100031.3|39
1646722190000|2022-03-08 06:49:50|100114.8|100035.1|100116.9|100032.1|100117.4|100036.8|100110.6|100030.8|30
1646722200000|2022-03-08 06:50:00|100115.9|100033.3|100127.7|100037.8|100135.8|100042.3|100115.9|100030.8|35
1646722210000|2022-03-08 06:50:10|100126.6|100038.5|100136.4|100051.7|100142.7|100051.7|100125.9|100038.3|33
1646722220000|2022-03-08 06:50:20|100136.5|100051.6|100138.9|100055.5|100142.5|100057.8|100129.1|100042|33
1646722230000|2022-03-08 06:50:30|100140.9|100055.2|100134.5|100053|100144.7|100057.8|100129.5|100049.4|28
1646722240000|2022-03-08 06:50:40|100135.7|100052.5|100135.7|100050.2|100137.4|100053.5|100132.3|100049|22
1646722250000|2022-03-08 06:50:50|100136|100050.4|100134|100051|100139.3|100051.7|100132.5|100047.1|16
1646722260000|2022-03-08 06:51:00|100131.4|100048.5|100120|100048.1|100134|100061.3|100111.3|100046.9|32
1646722270000|2022-03-08 06:51:10|100120.7|100047.2|100132.2|100045.2|100133.3|100047.2|100120.4|100042.5|34
1646722280000|2022-03-08 06:51:20|100124.1|100040.9|100117.8|100037.6|100128.2|100044.5|100115|100032.8|33
1646722290000|2022-03-08 06:51:30|100119|100036|100119.1|100032.5|100122.5|100037.7|100115.9|100032.5|32
1646722300000|2022-03-08 06:51:40|100119.3|100033.2|100122.9|100039.7|100126.6|100042.4|100117.6|100033.2|29
1646722310000|2022-03-08 06:51:50|100121.7|100040.9|100124.7|100042.4|100127.8|100044.8|100121.3|100039.3|25
1646722320000|2022-03-08 06:52:00|100124.8|100042.5|100124.1|100040|100126.7|100043.7|100122.6|100036.4|29
1646722330000|2022-03-08 06:52:10|100124.4|100041.3|100129.9|100037|100129.9|100044|100123.8|100036.8|23
1646722340000|2022-03-08 06:52:20|100129.2|100037.3|100117.4|100037.1|100130.1|100041.2|100112.5|100032.3|29
1646722350000|2022-03-08 06:52:30|100117.9|100036.5|100119.6|100037.9|100122.5|100037.9|100116.4|100035|22
1646722360000|2022-03-08 06:52:40|100120.4|100037.3|100124.8|100043|100125.5|100043.6|100118.9|100036.2|33
1646722370000|2022-03-08 06:52:50|100124.4|100042.8|100122.4|100043|100127.1|100045.9|100117.7|100040.2|30
1646722380000|2022-03-08 06:53:00|100122.1|100042.7|100124.7|100042.1|100125.6|100043.1|100118.9|100040.7|23
1646722390000|2022-03-08 06:53:10|100125.2|100041.3|100119.2|100039.1|100126.2|100042.3|100116.6|100036.7|20
1646722400000|2022-03-08 06:53:20|100115.4|100040.8|100125|100037.4|100126.3|100040.8|100115.4|100035.9|22
1646722410000|2022-03-08 06:53:30|100125.3|100037.8|100121|100034.7|100125.3|100039.1|100110.3|100032.6|28
1646722420000|2022-03-08 06:53:40|100123|100035.3|100113.2|100034.3|100124.5|100037.6|100109.3|100031|41
1646722430000|2022-03-08 06:53:50|100117.1|100034.1|100127.4|100044.2|100133.5|100062.1|100112.1|100034.1|44
1646722440000|2022-03-08 06:54:00|100127.2|100044.9|100115.5|100044.8|100132.5|100048.1|100115.5|100037.9|39
1646722450000|2022-03-08 06:54:10|100117.8|100043.9|100115.4|100040.1|100120.9|100045.4|100114.1|100040.1|41
1646722460000|2022-03-08 06:54:20|100102.5|100052.5|100119.8|100046.5|100122.1|100052.5|100102.3|100038.9|36
1646722470000|2022-03-08 06:54:30|100121.5|100043.8|100120|100044.6|100122.3|100048|100113.3|100042.8|39
1646722480000|2022-03-08 06:54:40|100119.7|100044.9|100119.3|100042.5|100123.2|100045|100117.6|100040.5|35
1646722490000|2022-03-08 06:54:50|100119.4|100042.6|100114.3|100035.1|100120.3|100050.3|100098.3|100031.3|41
1646722500000|2022-03-08 06:55:00|100112.1|100037|100109.8|100031.8|100118.4|100048.9|100093.8|100026.5|44
1646722510000|2022-03-08 06:55:10|100109.9|100032.5|100100|100024.1|100112|100035.1|100097.7|100015.3|41
1646722520000|2022-03-08 06:55:20|100103.8|100021|100097.8|100019.3|100105.9|100023.1|100092.5|100011.8|37
1646722530000|2022-03-08 06:55:30|100096.8|100019.4|100101.9|100026.8|100106.1|100028|100090.9|100016.1|33
1646722540000|2022-03-08 06:55:40|100103|100027.2|100109.2|100021|100111.3|100028.3|100102.4|100021|33
1646722550000|2022-03-08 06:55:50|100109.4|100020.6|100097.6|100023.7|100109.4|100023.7|100096.4|100016.6|33
1646722560000|2022-03-08 06:56:00|100100.3|100021.9|100104.8|100027.6|100106.9|100038.3|100088.3|100020.7|35
1646722570000|2022-03-08 06:56:10|100104.9|100027.7|100106.7|100031.9|100108.5|100031.9|100104.7|100027.7|31
1646722580000|2022-03-08 06:56:20|100108.1|100030.4|100115.4|100030.9|100117.5|100037.3|100108.1|100030.4|39
1646722590000|2022-03-08 06:56:30|100114.6|100030.4|100114.7|100030.3|100118|100033.8|100110.8|100028.9|37
1646722600000|2022-03-08 06:56:40|100113.6|100031|100116.1|100030.3|100117.4|100032.4|100113.3|100028.5|33
1646722610000|2022-03-08 06:56:50|100117|100031.4|100118.4|100033.8|100120.5|100034.3|100114.4|100028.4|34
1646722620000|2022-03-08 06:57:00|100117.4|100033.4|100123.7|100035.3|100126.8|100042.9|100117.4|100033.4|32
1646722630000|2022-03-08 06:57:10|100122.8|100035.9|100125.9|100038.2|100128.1|100038.4|100122.6|100033.7|36
1646722640000|2022-03-08 06:57:20|100125.4|100038.7|100124.8|100036.3|100126|100039.1|100121.6|100031.8|31
1646722650000|2022-03-08 06:57:30|100124.5|100036.1|100123.7|100039|100129.6|100041.3|100122.6|100035.5|32
1646722660000|2022-03-08 06:57:40|100121.6|100038.5|100123.1|100037.3|100124.5|100039.7|100121.3|100035.6|37
1646722670000|2022-03-08 06:57:50|100123.8|100038.9|100117.5|100033.1|100123.8|100038.9|100111.1|100028.8|42
1646722680000|2022-03-08 06:58:00|100117.3|100034.1|100109.1|100026.6|100122.1|100036.9|100109.1|100026.6|40
1646722690000|2022-03-08 06:58:10|100110.6|100026.5|100111.6|100022|100114.8|100028.9|100107.5|100020.9|39
1646722700000|2022-03-08 06:58:20|100111.7|100022.1|100107.3|100022.4|100111.7|100023.3|100102.5|100018.3|37
1646722710000|2022-03-08 06:58:30|100107.5|100022.6|100109|100026.9|100110.5|100028.3|100105.9|100021.4|34
1646722720000|2022-03-08 06:58:40|100109.4|100026.3|100111.6|100029.1|100113.7|100030|100109.4|100021.1|33
1646722730000|2022-03-08 06:58:50|100111.7|100029.2|100104.6|100025.1|100114.1|100029.2|100102.4|100022.3|36
1646722740000|2022-03-08 06:59:00|100106.5|100024.3|100097.7|100019.9|100106.5|100026.1|100094.7|100013.4|39
1646722750000|2022-03-08 06:59:10|100102.1|100022.2|100099.9|100015.5|100106.4|100022.2|100097.6|100012.9|32
1646722760000|2022-03-08 06:59:20|100098.6|100015.7|100117.4|100020.1|100148.7|100032.7|100089.5|100007.9|40
1646722770000|2022-03-08 06:59:30|100115.3|99999.3|100105.4|99989.4|100118.4|100008.3|100100.6|99984.6|37
1646722780000|2022-03-08 06:59:40|100105.8|99989.8|100101.9|99985.9|100111.4|99995.4|100101.9|99985.9|30
1646722790000|2022-03-08 06:59:50|100107.7|99991.7|100123.5|100007.5|100136.5|100020.5|100077.8|99961.8|39
1646722800000|2022-03-08 07:00:00|100142|100026|100233|100117|100237|100121|100120|100004|70
1646722810000|2022-03-08 07:00:10|100232|100116|100226|100110|100255|100139|100215|100099|39
1646722820000|2022-03-08 07:00:20|100226|100110|100222|100106|100244|100128|100213|100097|56
1646722830000|2022-03-08 07:00:30|100223|100107|100216|100100|100236|100120|100216|100100|54
1646722840000|2022-03-08 07:00:40|100221|100105|100218|100102|100241|100125|100213|100097|59
1646722850000|2022-03-08 07:00:50|100233|100117|100249|100133|100252|100136|100224|100108|68
1646722860000|2022-03-08 07:01:00|100251|100135|100234|100118|100264|100148|100217|100101|76
1646722870000|2022-03-08 07:01:10|100239|100123|100247|100131|100251|100136|100232|100118|55
1646722880000|2022-03-08 07:01:20|100251|100141|100236|100136|100257|100141|100235|100122|57
1646722890000|2022-03-08 07:01:30|100240|100135|100219|100116|100247|100136|100210|100107|63
1646722900000|2022-03-08 07:01:40|100215|100114|100199|100100|100231|100122|100199|100090|66
1646722910000|2022-03-08 07:01:50|100204|100100|100196|100091|100209|100105|100196|100085|50
1646722920000|2022-03-08 07:02:00|100198|100090|100207|100100|100217|100105|100197|100089|52
1646722930000|2022-03-08 07:02:10|100206|100100|100195|100111|100206|100111|100189|100100|50
1646722940000|2022-03-08 07:02:20|100193|100112|100184|100114|100199|100123|100167|100101|59
1646722950000|2022-03-08 07:02:30|100187|100114|100194|100120|100202|100129|100179|100108|46
1646722960000|2022-03-08 07:02:40|100197|100117|100191|100117|100197|100118|100188|100107|46
1646722970000|2022-03-08 07:02:50|100191|100118|100202|100121|100202|100135|100185|100113|48
1646722980000|2022-03-08 07:03:00|100203|100121|100202|100132|100208|100140|100188|100121|40
1646722990000|2022-03-08 07:03:10|100202|100130|100195|100145|100210|100146|100191|100128|55
1646723000000|2022-03-08 07:03:20|100194|100144|100195|100120|100208|100144|100182|100118|49
1646723010000|2022-03-08 07:03:30|100182|100132|100194|100121|100196|100133|100181|100117|48
1646723020000|2022-03-08 07:03:40|100196|100119|100178|100128|100197|100130|100173|100111|53
1646723030000|2022-03-08 07:03:50|100177|100127|100203|100127|100208|100139|100177|100116|54
1646723040000|2022-03-08 07:04:00|100189|100128|100189|100114|100202|100141|100175|100110|58
1646723050000|2022-03-08 07:04:10|100191|100114|100192|100115|100196|100118|100187|100114|41
1646723060000|2022-03-08 07:04:20|100192|100115|100188|100113|100194|100124|100168|100110|54
1646723070000|2022-03-08 07:04:30|100191|100112|100207|100136|100211|100144|100175|100112|62
1646723080000|2022-03-08 07:04:40|100204|100134|100185|100135|100208|100147|100185|100126|53
1646723090000|2022-03-08 07:04:50|100186|100136|100197|100147|100207|100149|100186|100130|62
1646723100000|2022-03-08 07:05:00|100197|100147|100195|100145|100209|100147|100186|100135|59
1646723110000|2022-03-08 07:05:10|100195|100145|100175|100125|100209|100145|100175|100115|56
1646723120000|2022-03-08 07:05:20|100175|100125|100189|100118|100193|100128|100175|100112|51
1646723130000|2022-03-08 07:05:30|100189|100118|100169|100119|100189|100131|100169|100115|36
1646723140000|2022-03-08 07:05:40|100171|100121|100166|100116|100174|100124|100162|100112|67
1646723150000|2022-03-08 07:05:50|100166|100116|100161|100111|100177|100117|100161|100107|40
1646723160000|2022-03-08 07:06:00|100161|100111|100194|100114|100194|100129|100161|100106|45
1646723170000|2022-03-08 07:06:10|100196|100115|100176|100126|100196|100129|100173|100106|54
1646723180000|2022-03-08 07:06:20|100177|100127|100191|100120|100197|100131|100177|100116|51
1646723190000|2022-03-08 07:06:30|100192|100120|100184|100134|100200|100138|100180|100116|54
1646723200000|2022-03-08 07:06:40|100183|100133|100189|100139|100204|100143|100183|100131|64
1646723210000|2022-03-08 07:06:50|100189|100139|100194|100144|100197|100147|100188|100138|47
1646723220000|2022-03-08 07:07:00|100195|100145|100247|100162|100250|100165|100195|100145|63
1646723230000|2022-03-08 07:07:10|100246|100162|100252|100170|100254|100170|100244|100162|57
1646723240000|2022-03-08 07:07:20|100252|100170|100247|100162|100254|100170|100247|100160|60
1646723250000|2022-03-08 07:07:30|100246|100160|100239|100189|100261|100193|100238|100157|67
1646723260000|2022-03-08 07:07:40|100238|100188|100226|100176|100247|100188|100225|100164|62
1646723270000|2022-03-08 07:07:50|100227|100177|100239|100189|100240|100190|100225|100175|53
1646723280000|2022-03-08 07:08:00|100238|100188|100252|100181|100253|100192|100236|100176|57
1646723290000|2022-03-08 07:08:10|100253|100180|100227|100177|100256|100193|100227|100173|65
1646723300000|2022-03-08 07:08:20|100227|100177|100239|100165|100248|100190|100227|100164|53
1646723310000|2022-03-08 07:08:30|100238|100166|100227|100177|100238|100180|100225|100166|55
1646723320000|2022-03-08 07:08:40|100227|100177|100236|100186|100249|100186|100227|100172|62
1646723330000|2022-03-08 07:08:50|100236|100186|100238|100188|100271|100204|100228|100170|67
1646723340000|2022-03-08 07:09:00|100236|100186|100246|100196|100254|100197|100236|100182|57
1646723350000|2022-03-08 07:09:10|100249|100199|100238|100188|100250|100199|100236|100178|51
1646723360000|2022-03-08 07:09:20|100234|100184|100246|100176|100257|100189|100232|100170|58
1646723370000|2022-03-08 07:09:30|100247|100176|100249|100199|100262|100199|100236|100176|53
1646723380000|2022-03-08 07:09:40|100262|100188|100263|100213|100278|100213|100250|100188|62
1646723390000|2022-03-08 07:09:50|100277|100202|100297|100247|100314|100247|100263|100202|63
1646723400000|2022-03-08 07:10:00|100312|100232|100310|100231|100316|100251|100293|100226|66
1646723410000|2022-03-08 07:10:10|100310|100232|100329|100253|100339|100268|100296|100230|61
1646723420000|2022-03-08 07:10:20|100331|100252|100333|100283|100351|100283|100314|100248|66
1646723430000|2022-03-08 07:10:30|100332|100282|100336|100286|100339|100287|100327|100265|59
1646723440000|2022-03-08 07:10:40|100337|100287|100346|100275|100367|100303|100336|100270|69
1646723450000|2022-03-08 07:10:50|100336|100286|100347|100297|100358|100297|100331|100272|59
1646723460000|2022-03-08 07:11:00|100360|100286|100360|100289|100364|100303|100343|100282|55
1646723470000|2022-03-08 07:11:10|100350|100300|100339|100289|100361|100302|100339|100289|47
1646723480000|2022-03-08 07:11:20|100337|100287|100341|100291|100356|100292|100333|100270|49
1646723490000|2022-03-08 07:11:30|100341|100291|100352|100302|100365|100302|100339|100286|60
1646723500000|2022-03-08 07:11:40|100352|100302|100345|100295|100364|100303|100343|100283|49
1646723510000|2022-03-08 07:11:50|100355|100285|100342|100292|100355|100298|100339|100280|52
1646723520000|2022-03-08 07:12:00|100341|100291|100343|100293|100366|100303|100335|100277|56
1646723530000|2022-03-08 07:12:10|100343|100293|100354|100280|100359|100294|100336|100267|56
1646723540000|2022-03-08 07:12:20|100343|100293|100356|100282|100366|100295|100343|100277|51
1646723550000|2022-03-08 07:12:30|100356|100282|100340|100267|100358|100293|100330|100265|58
1646723560000|2022-03-08 07:12:40|100337|100267|100354|100279|100355|100292|100329|100262|51
1646723570000|2022-03-08 07:12:50|100354|100280|100360|100285|100360|100292|100339|100273|54
1646723580000|2022-03-08 07:13:00|100360|100288|100366|100287|100366|100300|100344|100278|61
1646723590000|2022-03-08 07:13:10|100366|100288|100378|100292|100387|100312|100362|100284|62
1646723600000|2022-03-08 07:13:20|100379|100294|100378|100297|100382|100312|100362|100286|47
1646723610000|2022-03-08 07:13:30|100385|100291|100399|100316|100406|100328|100377|100291|53
1646723620000|2022-03-08 07:13:40|100415|100303|100392|100308|100415|100325|100392|100303|60
1646723630000|2022-03-08 07:13:50|100399|100312|100386|100311|100400|100312|100375|100299|46
1646723640000|2022-03-08 07:14:00|100389|100301|100380|100304|100389|100324|100366|100301|37
1646723650000|2022-03-08 07:14:10|100382|100303|100380|100294|100390|100317|100367|100292|50
1646723660000|2022-03-08 07:14:20|100380|100298|100371|100296|100383|100302|100368|100282|61
1646723670000|2022-03-08 07:14:30|100371|100296|100390|100311|100395|100321|100362|100294|43
1646723680000|2022-03-08 07:14:40|100388|100309|100393|100320|100406|100333|100378|100304|53
1646723690000|2022-03-08 07:14:50|100394|100314|100376|100326|100407|100326|100371|100302|47
1646723700000|2022-03-08 07:15:00|100386|100311|100376|100306|100397|100327|100368|100293|61
1646723710000|2022-03-08 07:15:10|100367|100317|100392|100308|100392|100317|100367|100294|57
1646723720000|2022-03-08 07:15:20|100389|100313|100372|100301|100390|100326|100362|100294|54
1646723730000|2022-03-08 07:15:30|100372|100301|100374|100303|100385|100314|100358|100287|61
1646723740000|2022-03-08 07:15:40|100375|100299|100379|100302|100388|100316|100364|100290|52
1646723750000|2022-03-08 07:15:50|100378|100303|100384|100303|100388|100318|100367|100297|54
1646723760000|2022-03-08 07:16:00|100384|100303|100386|100310|100391|100313|100382|100300|58
1646723770000|2022-03-08 07:16:10|100386|100307|100370|100320|100393|100324|100367|100296|55
1646723780000|2022-03-08 07:16:20|100380|100306|100383|100298|100388|100323|100362|100284|60
1646723790000|2022-03-08 07:16:30|100382|100299|100352|100302|100385|100311|100352|100287|68
1646723800000|2022-03-08 07:16:40|100362|100291|100340|100290|100372|100302|100337|100277|66
1646723810000|2022-03-08 07:16:50|100341|100291|100339|100289|100360|100296|100339|100274|51
1646723820000|2022-03-08 07:17:00|100340|100290|100337|100264|100360|100291|100327|100263|65
1646723830000|2022-03-08 07:17:10|100333|100262|100338|100263|100341|100275|100320|100257|64
1646723840000|2022-03-08 07:17:20|100337|100264|100333|100283|100350|100288|100326|100262|63
1646723850000|2022-03-08 07:17:30|100334|100284|100332|100282|100350|100286|100330|100270|53
1646723860000|2022-03-08 07:17:40|100331|100281|100322|100272|100342|100282|100321|100261|59
1646723870000|2022-03-08 07:17:50|100324|100274|100271|100198|100324|100274|100260|100175|59
1646723880000|2022-03-08 07:18:00|100270|100199|100274|100202|100291|100216|100261|100192|58
1646723890000|2022-03-08 07:18:10|100264|100214|100282|100196|100285|100217|100263|100193|50
1646723900000|2022-03-08 07:18:20|100280|100197|100259|100209|100280|100212|100258|100196|54
1646723910000|2022-03-08 07:18:30|100278|100197|100231|100181|100280|100210|100226|100154|68
1646723920000|2022-03-08 07:18:40|100230|100180|100250|100167|100262|100185|100220|100155|59
1646723930000|2022-03-08 07:18:50|100250|100169|100244|100172|100252|100173|100243|100165|53
1646723940000|2022-03-08 07:19:00|100244|100171|100238|100164|100248|100182|100224|100163|59
1646723950000|2022-03-08 07:19:10|100238|100163|100246|100167|100251|100173|100238|100157|56
1646723960000|2022-03-08 07:19:20|100246|100167|100221|100141|100246|100171|100218|100116|68
1646723970000|2022-03-08 07:19:30|100221|100142|100217|100140|100225|100154|100202|100135|66
1646723980000|2022-03-08 07:19:40|100218|100141|100214|100131|100220|100142|100212|100128|66
1646723990000|2022-03-08 07:19:50|100213|100132|100175|100103|100213|100136|100163|100103|64
1646724000000|2022-03-08 07:20:00|100181|100098|100177|100097|100181|100109|100159|100091|60
1646724010000|2022-03-08 07:20:10|100177|100092|100181|100108|100188|100118|100167|100092|55
1646724020000|2022-03-08 07:20:20|100184|100106|100188|100109|100196|100113|100183|100104|57
1646724030000|2022-03-08 07:20:30|100188|100109|100183|100133|100198|100135|100177|100106|59
1646724040000|2022-03-08 07:20:40|100180|100130|100169|100093|100192|100130|100154|100088|60
1646724050000|2022-03-08 07:20:50|100169|100093|100161|100111|100187|100112|100047|99931.2|59
1646724060000|2022-03-08 07:21:00|100159|100109|100172|100122|100186|100126|100158|100096|80
1646724070000|2022-03-08 07:21:10|100174|100124|100170|100120|100175|100125|100166|100116|79
1646724080000|2022-03-08 07:21:20|100167|100117|100175|100104|100183|100127|100158|100097|62
1646724090000|2022-03-08 07:21:30|100174|100103|100171|100121|100175|100123|100163|100103|66
1646724100000|2022-03-08 07:21:40|100172|100122|100165|100115|100172|100122|100164|100114|46
1646724110000|2022-03-08 07:21:50|100166|100116|100172|100122|100174|100122|100164|100103|58
1646724120000|2022-03-08 07:22:00|100171|100121|100169|100119|100182|100123|100168|100109|67
1646724130000|2022-03-08 07:22:10|100169|100119|100171|100121|100177|100123|100167|100107|52
1646724140000|2022-03-08 07:22:20|100171|100121|100169|100119|100172|100122|100169|100119|34
1646724150000|2022-03-08 07:22:30|100170|100120|100172|100122|100183|100133|100169|100119|55
1646724160000|2022-03-08 07:22:40|100173|100123|100167|100117|100174|100124|100167|100117|45
1646724170000|2022-03-08 07:22:50|100167|100117|100166|100116|100176|100121|100164|100105|46
1646724180000|2022-03-08 07:23:00|100166|100116|100155|100105|100168|100118|100154|100104|54
1646724190000|2022-03-08 07:23:10|100155|100105|100156|100106|100174|100115|100155|100099|52
1646724200000|2022-03-08 07:23:20|100157|100107|100160|100110|100162|100112|100154|100104|41
1646724210000|2022-03-08 07:23:30|100159|100109|100162|100112|100163|100113|100155|100105|59
1646724220000|2022-03-08 07:23:40|100163|100113|100164|100114|100164|100114|100160|100110|59
1646724230000|2022-03-08 07:23:50|100163|100113|100165|100115|100166|100116|100161|100111|42
1646724240000|2022-03-08 07:24:00|100165|100115|100169|100119|100170|100120|100164|100114|41
1646724250000|2022-03-08 07:24:10|100169|100119|100172|100122|100175|100125|100169|100119|50
1646724260000|2022-03-08 07:24:20|100172|100122|100167|100117|100172|100122|100166|100116|27
1646724270000|2022-03-08 07:24:30|100167|100117|100121|100071|100169|100117|100120|100054|42
1646724280000|2022-03-08 07:24:40|100131|100061|100124|100074|100139|100076|100121|100061|29
1646724290000|2022-03-08 07:24:50|100124|100074|100117|100067|100135|100074|100117|100057|33
1646724300000|2022-03-08 07:25:00|100117|100067|100120|100070|100121|100071|100117|100067|32
1646724310000|2022-03-08 07:25:10|100120|100070|100122|100072|100122|100072|100118|100068|26
1646724320000|2022-03-08 07:25:20|100121|100071|100109|100059|100129|100071|100104|100041|46
1646724330000|2022-03-08 07:25:30|100108|100058|100105|100055|100109|100059|100102|100052|47
1646724340000|2022-03-08 07:25:40|100104|100054|100115|100065|100119|100069|100104|100054|51
1646724350000|2022-03-08 07:25:50|100115|100065|100121|100047|100126|100068|100104|100043|51
1646724360000|2022-03-08 07:26:00|100120|100049|100109|100059|100122|100064|100107|100044|41
1646724370000|2022-03-08 07:26:10|100109|100059|100110|100060|100110|100060|100108|100058|30
1646724380000|2022-03-08 07:26:20|100121|100048|100111|100061|100123|100063|100111|100047|39
1646724390000|2022-03-08 07:26:30|100113|100063|100113|100063|100131|100081|100111|100061|40
1646724400000|2022-03-08 07:26:40|100114|100064|100100|100050|100116|100066|100098|100048|46
1646724410000|2022-03-08 07:26:50|100099|100049|100099|100049|100101|100051|100097|100047|36
1646724420000|2022-03-08 07:27:00|100099|100049|100102|100052|100103|100053|100097|100047|39
1646724430000|2022-03-08 07:27:10|100101|100051|100106|100056|100120|100070|100099|100049|50
1646724440000|2022-03-08 07:27:20|100107|100057|100107|100057|100108|100058|100105|100055|51
1646724450000|2022-03-08 07:27:30|100107|100057|100093|100043|100109|100059|100093|100043|53
1646724460000|2022-03-08 07:27:40|100093|100043|100098|100048|100099|100049|100093|100043|35
1646724470000|2022-03-08 07:27:50|100095|100045|100081|100031|100095|100045|100075|100025|59
1646724480000|2022-03-08 07:28:00|100081|100031|100059|100009|100090|100040|100059|100009|61
1646724490000|2022-03-08 07:28:10|100057|100007|100005|99955.3|100057|100007|100004|99954.5|70
1646724500000|2022-03-08 07:28:20|100003|99953|99951.8|99901.8|100021|99966.7|99948.2|99877.7|76
1646724510000|2022-03-08 07:28:30|99952.5|99902.5|99984|99934|99993.5|99934.2|99949.1|99899.1|70
1646724520000|2022-03-08 07:28:40|99983.6|99933.6|99974.1|99924.1|99997.9|99947.9|99971.5|99921.2|66
1646724530000|2022-03-08 07:28:50|99973.9|99923.9|99973.5|99923.5|99997.8|99935.1|99968.5|99905.7|71
1646724540000|2022-03-08 07:29:00|99987.8|99914.4|99949.6|99899.6|99987.8|99935.2|99947.8|99858.2|79
1646724550000|2022-03-08 07:29:10|99949.5|99899.5|99978.2|99898.5|99986.2|99912.6|99949.5|99883.7|75
1646724560000|2022-03-08 07:29:20|99977.6|99899.8|99942.8|99892.8|99986.6|99911.5|99942.8|99884|73
1646724570000|2022-03-08 07:29:30|99941.7|99891.7|99912.5|99862.5|99953.1|99893.6|99912.5|99845.9|65
1646724580000|2022-03-08 07:29:40|99912.9|99862.9|99898.4|99848.4|99926.2|99865.5|99898.4|99848.4|63
1646724590000|2022-03-08 07:29:50|99898.5|99848.5|99887.8|99837.8|99900.1|99850.1|99887.4|99837.4|65
1646724600000|2022-03-08 07:30:00|99886.6|99836.6|99892|99842|99897.1|99847.1|99886.6|99836.6|63
1646724610000|2022-03-08 07:30:10|99889.5|99839.5|99876.8|99826.8|99893.2|99843.2|99876.8|99826.8|60
1646724620000|2022-03-08 07:30:20|99879.1|99829.1|99857.3|99807.3|99880.3|99829.1|99842.4|99792.4|74
1646724630000|2022-03-08 07:30:30|99859.2|99809.2|99846.9|99796.9|99860.2|99810.2|99845.8|99795.8|65
1646724640000|2022-03-08 07:30:40|99849.5|99799.5|99856.5|99781.2|99885|99811.6|99837.5|99773.5|79
1646724650000|2022-03-08 07:30:50|99845.9|99795.9|99846.2|99796.2|99860.6|99800.8|99825.6|99765.9|75
1646724660000|2022-03-08 07:31:00|99858.2|99783|99820|99748.7|99866.8|99799.2|99809.6|99745.1|75
1646724670000|2022-03-08 07:31:10|99823.8|99753.6|99847.6|99761.8|99856.3|99783|99806.7|99739.9|76
1646724680000|2022-03-08 07:31:20|99849.1|99758.3|99843.5|99772.3|99853.5|99793.2|99827.3|99758.3|76
1646724690000|2022-03-08 07:31:30|99842.4|99769.9|99855.8|99780.5|99855.8|99795|99823.3|99756.3|73
1646724700000|2022-03-08 07:31:40|99862.3|99770.2|99832.1|99782.1|99865.6|99795.6|99824.5|99757.4|73
1646724710000|2022-03-08 07:31:50|99830.2|99780.2|99833.6|99762.7|99842.1|99780.3|99819.5|99750.6|73
1646724720000|2022-03-08 07:32:00|99833.2|99762.2|99838.2|99788.2|99851.4|99788.6|99815.5|99754.3|73
1646724730000|2022-03-08 07:32:10|99842.3|99792.3|99835.3|99785.3|99876.9|99802.3|99835.3|99774.2|65
1646724740000|2022-03-08 07:32:20|99832.3|99782.3|99812.8|99762.8|99851.2|99787.1|99812.8|99758|66
1646724750000|2022-03-08 07:32:30|99813.6|99763.6|99822.2|99772.2|99827.2|99775.9|99812.2|99752.7|68
1646724760000|2022-03-08 07:32:40|99820.7|99770.7|99811|99761|99831.4|99781.4|99808.8|99758.8|75
1646724770000|2022-03-08 07:32:50|99810.3|99760.3|99823|99773|99829.9|99775.3|99800.8|99750.8|64
1646724780000|2022-03-08 07:33:00|99822.6|99772.6|99819.7|99769.7|99824.4|99774.4|99814.8|99764.8|70
1646724790000|2022-03-08 07:33:10|99818.2|99768.2|99826|99776|99828.8|99778.8|99818.2|99768.2|63
1646724800000|2022-03-08 07:33:20|99825.3|99775.3|99828.7|99778.7|99834.6|99784.6|99824.5|99774.5|78
1646724810000|2022-03-08 07:33:30|99829|99779|99860.6|99810.6|99870.4|99813|99820.2|99770.2|72
1646724820000|2022-03-08 07:33:40|99861.7|99811.7|99861.6|99789.9|99864.9|99813.6|99845.3|99786.5|76
1646724830000|2022-03-08 07:33:50|99851.7|99801.7|99864.6|99814.6|99875.7|99816.4|99851.1|99786.3|74
1646724840000|2022-03-08 07:34:00|99864.1|99814.1|99870.7|99820.7|99874.7|99821.2|99861.9|99801.9|75
1646724850000|2022-03-08 07:34:10|99869|99819|99900.6|99829.3|99924.9|99860.9|99869|99819|74
1646724860000|2022-03-08 07:34:20|99889.4|99839.4|99912.1|99837.7|99917.3|99851.6|99889.4|99822.4|70
1646724870000|2022-03-08 07:34:30|99910.5|99840.5|99933.3|99853.8|99933.6|99869.6|99899.1|99828.7|62
1646724880000|2022-03-08 07:34:40|99931.3|99856|99955.8|99884.8|99961.2|99892.1|99923|99850.3|75
1646724890000|2022-03-08 07:34:50|99956|99882.4|99927.5|99877.5|99957.9|99898.3|99922.9|99854.5|72
1646724900000|2022-03-08 07:35:00|99926.7|99876.7|99925.7|99845.4|99938.8|99876.7|99906.3|99835|74
1646724910000|2022-03-08 07:35:10|99925.8|99845.6|99908.7|99837.4|99928.5|99862.6|99895.9|99828.3|71
1646724920000|2022-03-08 07:35:20|99908.5|99837.5|99932.1|99860.7|99939.1|99872.7|99894.3|99837.5|70
1646724930000|2022-03-08 07:35:30|99927|99877|99909.4|99859.4|99938.8|99877|99907.4|99845.2|61
1646724940000|2022-03-08 07:35:40|99919.4|99848.5|99906.2|99856.2|99927.6|99866.5|99906.2|99845.2|56
1646724950000|2022-03-08 07:35:50|99906.9|99856.9|99895.2|99817.7|99911.3|99861.3|99881|99817.1|64
1646724960000|2022-03-08 07:36:00|99896.8|99815.1|99884.1|99834.1|99896.8|99835.7|99881|99815.1|49
1646724970000|2022-03-08 07:36:10|99894.7|99823|99897.4|99819.8|99900.6|99837.3|99881.6|99812.7|45
1646724980000|2022-03-08 07:36:20|99898.1|99819.2|99877|99827|99899.1|99838.2|99876.7|99815.4|41
1646724990000|2022-03-08 07:36:30|99887.9|99817.8|99884.1|99811.8|99898|99844.9|99862.4|99800.7|65
1646725000000|2022-03-08 07:36:40|99882.9|99812.4|99855.2|99780.4|99884.5|99819.2|99841|99779.1|69
1646725010000|2022-03-08 07:36:50|99854.6|99778.2|99854.9|99782.7|99868.6|99807.3|99845.1|99772.4|66
1646725020000|2022-03-08 07:37:00|99844.3|99780.9|99872.5|99794.9|99874.1|99811.2|99843.9|99780.9|75
1646725030000|2022-03-08 07:37:10|99870.8|99795.5|99874.3|99795.5|99879.9|99814.9|99857|99790.3|74
1646725040000|2022-03-08 07:37:20|99872.1|99796|99881.9|99807.9|99882|99819.6|99858.2|99790|64
1646725050000|2022-03-08 07:37:30|99884.5|99805.1|99862.8|99812.8|99885.9|99820.4|99860.3|99798.1|70
1646725060000|2022-03-08 07:37:40|99864.7|99814.7|99862.2|99790.3|99877.8|99816|99851.7|99787.7|59
1646725070000|2022-03-08 07:37:50|99862.7|99789.1|99844.2|99765.7|99866.6|99802.9|99830.8|99765.3|70
1646725080000|2022-03-08 07:38:00|99842.2|99767.7|99820.9|99770.9|99848.3|99781.8|99820.9|99759.3|62
1646725090000|2022-03-08 07:38:10|99820.6|99770.6|99836.4|99766.1|99836.4|99777|99820.4|99766.1|46
1646725100000|2022-03-08 07:38:20|99826.6|99776.6|99813.2|99763.2|99841.4|99782|99812|99747.7|46
1646725110000|2022-03-08 07:38:30|99822.5|99752|99827.5|99777.5|99836.9|99777.6|99811.7|99748.8|58
1646725120000|2022-03-08 07:38:40|99831.7|99781.7|99827|99777|99851.8|99786.5|99820|99761.3|73
1646725130000|2022-03-08 07:38:50|99826.3|99776.3|99830.3|99780.3|99855.1|99789.2|99826.3|99771.6|58
1646725140000|2022-03-08 07:39:00|99830.9|99780.9|99856.3|99766.7|99856.3|99787.5|99823.8|99757.6|73
1646725150000|2022-03-08 07:39:10|99838|99788|99868.3|99790.4|99879.8|99802.4|99834.1|99773.3|66
1646725160000|2022-03-08 07:39:20|99867.8|99790.9|99869.9|99796.7|99874.6|99808.8|99858.8|99786.1|45
1646725170000|2022-03-08 07:39:30|99872.1|99795|99870|99793.2|99882.3|99808.1|99855.3|99779.3|55
1646725180000|2022-03-08 07:39:40|99871.2|99792.4|99864|99780.2|99877|99805.2|99848.2|99780.2|52
1646725190000|2022-03-08 07:39:50|99861.9|99785.7|99878.3|99797|99878.3|99811.6|99848.3|99782.5|58
1646725200000|2022-03-08 07:40:00|99873.6|99799.4|99868.6|99818.6|99879.4|99822.3|99860.8|99797.9|63
1646725210000|2022-03-08 07:40:10|99870.4|99820.4|99912.7|99842.1|99912.7|99852.8|99867.6|99808.6|74
1646725220000|2022-03-08 07:40:20|99901.6|99851.6|99919.2|99842|99922.2|99859.2|99890.5|99825.6|72
1646725230000|2022-03-08 07:40:30|99920|99841.2|99914.7|99864.7|99922.6|99866.9|99900.9|99838.4|69
1646725240000|2022-03-08 07:40:40|99913.8|99863.8|99916|99841.6|99923|99867.1|99903.6|99839.4|71
1646725250000|2022-03-08 07:40:50|99914.2|99842.7|99908|99858|99920|99861|99899.2|99836.6|58
1646725260000|2022-03-08 07:41:00|99914.6|99844|99881.1|99809.1|99918.6|99855.8|99872.9|99803.5|63
1646725270000|2022-03-08 07:41:10|99879.8|99807.8|99874.8|99803.3|99882.4|99821.4|99860.9|99794|71
1646725280000|2022-03-08 07:41:20|99875.6|99799.3|99862|99812|99875.6|99812|99853|99782.5|57
1646725290000|2022-03-08 07:41:30|99865.2|99815.2|99854.9|99804.9|99877.9|99818.1|99854.7|99788.2|77
1646725300000|2022-03-08 07:41:40|99855|99805|99860.5|99810.5|99875|99814.7|99852.4|99794.3|72
1646725310000|2022-03-08 07:41:50|99861|99811|99903.6|99822.1|99915.2|99857.6|99861|99802.6|63
1646725320000|2022-03-08 07:42:00|99903.7|99824.8|99891.9|99841.9|99914.9|99849.9|99889|99819.1|69
1646725330000|2022-03-08 07:42:10|99891.5|99841.5|99889.7|99839.7|99910.5|99850.9|99889.2|99828.4|63
1646725340000|2022-03-08 07:42:20|99904.8|99824.2|99870.8|99820.8|99907.2|99839.5|99870.8|99814.9|54
1646725350000|2022-03-08 07:42:30|99866.9|99816.9|99875.8|99825.8|99889.2|99830|99846|99785.4|70
1646725360000|2022-03-08 07:42:40|99876.9|99826.9|99889.1|99839.1|99893.8|99839.2|99872.6|99811.9|77
1646725370000|2022-03-08 07:42:50|99888.3|99838.3|99886.8|99836.8|99889.7|99839.7|99877.4|99827.4|58
1646725380000|2022-03-08 07:43:00|99886.7|99836.7|99879.8|99829.8|99887.5|99837.5|99879.8|99829.8|49
1646725390000|2022-03-08 07:43:10|99878.1|99828.1|99902.5|99852.5|99912.3|99854.4|99878.1|99828.1|52
1646725400000|2022-03-08 07:43:20|99902.4|99852.4|99893.6|99843.6|99912.8|99856.9|99893.6|99827.2|49
1646725410000|2022-03-08 07:43:30|99894.3|99844.3|99903.4|99832.9|99917|99849.7|99891.4|99827.3|64
1646725420000|2022-03-08 07:43:40|99894|99844|99884.5|99834.5|99907.5|99846.1|99884.5|99820.8|42
1646725430000|2022-03-08 07:43:50|99895.5|99825|99880.8|99802.6|99900.5|99836|99867.9|99802.5|65
1646725440000|2022-03-08 07:44:00|99878.6|99808.5|99852.8|99777.2|99889.4|99830|99842.5|99769.6|77
1646725450000|2022-03-08 07:44:10|99851.1|99778.7|99841.2|99769.6|99859.1|99795.5|99835.8|99764.5|70
1646725460000|2022-03-08 07:44:20|99829.7|99779.7|99859.8|99787.5|99865.5|99808.5|99829.7|99766.4|67
1646725470000|2022-03-08 07:44:30|99852.3|99802.3|99861.8|99788|99872.2|99810.8|99849.4|99787.3|77
1646725480000|2022-03-08 07:44:40|99862.4|99791.5|99865.7|99794.3|99870.4|99808.8|99849.5|99787.3|74
1646725490000|2022-03-08 07:44:50|99855.3|99805.3|99858.2|99784.2|99861.8|99810.9|99845.2|99783|79
1646725500000|2022-03-08 07:45:00|99850|99782.2|99846.7|99796.7|99861.2|99802.9|99842.5|99779.4|79
1646725510000|2022-03-08 07:45:10|99848.1|99798.1|99866|99792|99868.5|99805.8|99843.2|99779.4|77
1646725520000|2022-03-08 07:45:20|99854.4|99804.4|99890.8|99818.4|99898.7|99832.2|99854.4|99794.9|71
1646725530000|2022-03-08 07:45:30|99891.7|99810.4|99863.6|99813.6|99900.1|99834.1|99861.2|99801.9|64
1646725540000|2022-03-08 07:45:40|99873.1|99801.5|99890.8|99819.7|99891|99831|99863.6|99799.2|67
1646725550000|2022-03-08 07:45:50|99892.9|99816.9|99882|99832|99902.5|99840.4|99880|99809.4|71
1646725560000|2022-03-08 07:46:00|99881.9|99831.9|99874.2|99824.2|99901.4|99839.1|99870.3|99811.5|70
1646725570000|2022-03-08 07:46:10|99873.1|99823.1|99862.8|99812.8|99884.9|99823.9|99858.3|99798.3|66
1646725580000|2022-03-08 07:46:20|99863.3|99813.3|99860.4|99810.4|99875.2|99818|99855.5|99800.6|52
1646725590000|2022-03-08 07:46:30|99861.2|99811.2|99903.7|99853.7|99908.8|99858.8|99860.9|99810.9|66
1646725600000|2022-03-08 07:46:40|99903.6|99853.6|99899.1|99849.1|99903.6|99853.6|99899.1|99849.1|48
1646725610000|2022-03-08 07:46:50|99899|99849|99916.7|99866.7|99917.8|99867.8|99899|99849|59
1646725620000|2022-03-08 07:47:00|99916.8|99866.8|99912.4|99862.4|99917.6|99867.6|99906|99856|56
1646725630000|2022-03-08 07:47:10|99912.5|99862.5|99911.7|99861.7|99922.2|99872.2|99909.7|99859.7|54
1646725640000|2022-03-08 07:47:20|99912|99862|99912.6|99862.6|99912.7|99862.7|99900.9|99850.9|59
1646725650000|2022-03-08 07:47:30|99912.4|99862.4|99912.2|99862.2|99913|99863|99909.3|99859.3|47
1646725660000|2022-03-08 07:47:40|99915.6|99865.6|99917.9|99867.9|99924|99874|99915.6|99865.6|53
1646725670000|2022-03-08 07:47:50|99917.1|99867.1|99914.4|99864.4|99919.3|99869.3|99913.2|99863.2|44
1646725680000|2022-03-08 07:48:00|99914.3|99864.3|99921.8|99871.8|99921.8|99871.8|99912|99862|41
1646725690000|2022-03-08 07:48:10|99922|99872|99913.5|99863.5|99929.3|99879.3|99913|99863|45
1646725700000|2022-03-08 07:48:20|99914.1|99864.1|99919|99869|99919.5|99869.5|99913.4|99863.4|40
1646725710000|2022-03-08 07:48:30|99918|99868|99916.3|99866.3|99923.4|99873.4|99911.2|99861.2|57
1646725720000|2022-03-08 07:48:40|99915.2|99865.2|99916.6|99866.6|99919.2|99869.2|99912.1|99862.1|42
1646725730000|2022-03-08 07:48:50|99915.7|99865.7|99917|99867|99922|99872|99915.7|99865.7|46
1646725740000|2022-03-08 07:49:00|99917.8|99867.8|99920.4|99870.4|99921.9|99871.9|99913.5|99863.5|46
1646725750000|2022-03-08 07:49:10|99919.7|99869.7|99920.5|99870.5|99923.5|99873.5|99919.7|99869.7|36
1646725760000|2022-03-08 07:49:20|99920.3|99870.3|99932|99882|99933.4|99883.4|99920.2|99870.2|36
1646725770000|2022-03-08 07:49:30|99933.1|99883.1|99936.4|99886.4|99939.1|99889.1|99931.8|99881.8|59
1646725780000|2022-03-08 07:49:40|99936.7|99886.7|99943|99893|99944|99894|99936.5|99886.5|53
1646725790000|2022-03-08 07:49:50|99942.5|99892.5|99941.7|99891.7|99942.5|99892.5|99938.6|99888.6|57
1646725800000|2022-03-08 07:50:00|99941.8|99891.8|99945.8|99895.8|99948.6|99898.6|99937.2|99887.2|59
1646725810000|2022-03-08 07:50:10|99950.9|99900.9|99955.1|99905.1|99959.3|99909.3|99949.6|99899.6|62
1646725820000|2022-03-08 07:50:20|99953.2|99903.2|99955.3|99905.3|99957.2|99907.2|99950.3|99900.3|61
1646725830000|2022-03-08 07:50:30|99955.1|99905.1|99989.2|99939.2|100051|99946.1|99954.9|99904.9|66
1646725840000|2022-03-08 07:50:40|99991.4|99941.4|99994.8|99944.8|100012|99947.7|99990.3|99929.2|55
1646725850000|2022-03-08 07:50:50|99994.6|99944.6|99994|99944|100003|99945.8|99991.5|99928.2|47
1646725860000|2022-03-08 07:51:00|99994.1|99944.1|99999.7|99949.7|100003|99953.3|99989.6|99939.6|61
1646725870000|2022-03-08 07:51:10|100002|99951.6|99994|99944|100002|99951.8|99992.6|99942.6|49
1646725880000|2022-03-08 07:51:20|99994.1|99944.1|99999.7|99949.7|99999.7|99949.7|99991.9|99941.9|43
1646725890000|2022-03-08 07:51:30|99999.5|99949.5|100002|99952.2|100004|99954.5|99996.7|99946.7|45
1646725900000|2022-03-08 07:51:40|100002|99952.3|100002|99952.2|100009|99959|99998.3|99948.3|63
1646725910000|2022-03-08 07:51:50|100001|99950.8|100009|99959.2|100011|99960.7|100001|99950.8|59
1646725920000|2022-03-08 07:52:00|100008|99957.5|100010|99960|100012|99961.6|100007|99956.8|42
1646725930000|2022-03-08 07:52:10|100010|99960.3|100013|99963|100015|99965.3|100010|99960.1|34
1646725940000|2022-03-08 07:52:20|100013|99962.6|100014|99964|100018|99968.1|100009|99959.2|50
1646725950000|2022-03-08 07:52:30|100016|99965.6|100018|99967.7|100020|99969.6|100012|99962.3|60
1646725960000|2022-03-08 07:52:40|100015|99965.2|100018|99967.7|100018|99968.1|100013|99962.9|56
1646725970000|2022-03-08 07:52:50|100018|99967.8|100011|99960.8|100022|99972.4|100007|99956.6|59
1646725980000|2022-03-08 07:53:00|100012|99961.6|100008|99957.9|100014|99964.3|99999.6|99949.6|60
1646725990000|2022-03-08 07:53:10|100008|99957.8|100035|99985.1|100035|99985.4|100007|99956.7|72
1646726000000|2022-03-08 07:53:20|100036|99985.5|100037|99986.7|100039|99989|100035|99985.4|49
1646726010000|2022-03-08 07:53:30|100034|99984.2|100032|99982.2|100035|99985.1|100027|99977.2|62
1646726020000|2022-03-08 07:53:40|100032|99982.1|100037|99987|100038|99987.7|100029|99978.8|62
1646726030000|2022-03-08 07:53:50|100037|99986.8|100029|99978.7|100038|99987.5|100029|99978.7|55
1646726040000|2022-03-08 07:54:00|100031|99980.9|100044|99994|100044|99994|100025|99974.6|55
1646726050000|2022-03-08 07:54:10|100045|99995.1|100054|100004|100062|100012|100044|99994.1|65
1646726060000|2022-03-08 07:54:20|100054|100004|100050|100000|100054|100004|100046|99996.5|57
1646726070000|2022-03-08 07:54:30|100050|100000|100060|100010|100061|100011|100044|99993.5|53
1646726080000|2022-03-08 07:54:40|100063|100013|100063|100013|100069|100019|100059|100009|48
1646726090000|2022-03-08 07:54:50|100062|100012|100050|100000|100063|100013|100050|100000|46
1646726100000|2022-03-08 07:55:00|100050|100000|100075|100025|100077|100027|100050|100000|57
1646726110000|2022-03-08 07:55:10|100074|100024|100076|100026|100084|100034|100074|100024|61
1646726120000|2022-03-08 07:55:20|100077|100027|100084|100034|100085|100035|100073|100023|63
1646726130000|2022-03-08 07:55:30|100084|100034|100084|100034|100087|100037|100078|100028|58
1646726140000|2022-03-08 07:55:40|100078|100028|100075|100025|100082|100032|100066|100016|69
1646726150000|2022-03-08 07:55:50|100075|100025|100081|100031|100086|100036|100075|100025|59
1646726160000|2022-03-08 07:56:00|100080|100030|100085|100035|100091|100041|100080|100030|66
1646726170000|2022-03-08 07:56:10|100086|100036|100101|100030|100106|100042|100070|100019|69
1646726180000|2022-03-08 07:56:20|100101|100030|100159|100082|100167|100092|100098|100029|62
1646726190000|2022-03-08 07:56:30|100174|100084|100164|100084|100174|100104|100149|100074|67
1646726200000|2022-03-08 07:56:40|100164|100086|100143|100093|100164|100094|100138|100068|69
1646726210000|2022-03-08 07:56:50|100143|100093|100124|100074|100145|100093|100124|100064|55
1646726220000|2022-03-08 07:57:00|100136|100060|100117|100067|100136|100075|100112|100053|67
1646726230000|2022-03-08 07:57:10|100116|100066|100141|100069|100192|100087|100113|100054|71
1646726240000|2022-03-08 07:57:20|100130|100080|100139|100089|100140|100090|100130|100080|65
1646726250000|2022-03-08 07:57:30|100139|100089|100120|100070|100141|100091|100114|100064|68
1646726260000|2022-03-08 07:57:40|100121|100071|100109|100059|100121|100071|100109|100059|60
1646726270000|2022-03-08 07:57:50|100107|100057|100102|100052|100107|100057|100099|100049|58
1646726280000|2022-03-08 07:58:00|100101|100051|100100|100050|100104|100054|100095|100045|67
1646726290000|2022-03-08 07:58:10|100098|100048|100101|100051|100104|100054|100094|100044|64
1646726300000|2022-03-08 07:58:20|100102|100052|100078|100028|100103|100053|100076|100026|66
1646726310000|2022-03-08 07:58:30|100078|100028|100027|99976.7|100078|100028|100024|99974.1|74
1646726320000|2022-03-08 07:58:40|100028|99977.8|100054|100004|100059|100009|100028|99969|73
1646726330000|2022-03-08 07:58:50|100054|100004|100076|100026|100077|100027|100047|99997.2|66
1646726340000|2022-03-08 07:59:00|100076|100026|100087|100037|100092|100042|100075|100025|70
1646726350000|2022-03-08 07:59:10|100088|100038|100077|100027|100088|100038|100076|100026|53
1646726360000|2022-03-08 07:59:20|100078|100028|100083|100033|100092|100042|100073|100023|73
1646726370000|2022-03-08 07:59:30|100083|100033|100076|100026|100083|100033|100075|100025|66
1646726380000|2022-03-08 07:59:40|100076|100026|100098|100048|100101|100051|100076|100026|69
1646726390000|2022-03-08 07:59:50|100095|100045|100100|100050|100113|100053|100095|100040|69
1646726400000|2022-03-08 08:00:00|100099|100049|100117|100067|100137|100086|100097|100047|80
1646726410000|2022-03-08 08:00:10|100115|100065|100122|100072|100123|100073|100114|100064|68
1646726420000|2022-03-08 08:00:20|100122|100072|100110|100060|100130|100080|100109|100059|76
1646726430000|2022-03-08 08:00:30|100109|100059|100124|100074|100124|100074|100089|100036|78
1646726440000|2022-03-08 08:00:40|100124|100074|100129|100079|100134|100084|100119|100069|73
1646726450000|2022-03-08 08:00:50|100129|100079|100128|100078|100130|100080|100122|100072|63
1646726460000|2022-03-08 08:01:00|100128|100078|100114|100064|100128|100078|100113|100063|63
1646726470000|2022-03-08 08:01:10|100114|100064|100106|100056|100114|100064|100106|100056|63
1646726480000|2022-03-08 08:01:20|100107|100057|100094|100044|100107|100057|100093|100043|70
1646726490000|2022-03-08 08:01:30|100095|100045|100126|100076|100126|100076|100094|100044|68
1646726500000|2022-03-08 08:01:40|100125|100075|100120|100070|100126|100076|100115|100065|71
1646726510000|2022-03-08 08:01:50|100120|100070|100093|100043|100120|100070|100082|100032|73
1646726520000|2022-03-08 08:02:00|100092|100042|100080|100030|100092|100042|100076|100016|73
1646726530000|2022-03-08 08:02:10|100080|100030|100044|99993.8|100095|100032|100044|99988.3|74
1646726540000|2022-03-08 08:02:20|100053|99981.4|100042|99962.8|100063|99995|100029|99962.8|75
1646726550000|2022-03-08 08:02:30|100035|99961.3|99996.6|99946.6|100042|99968.7|99992|99924|78
1646726560000|2022-03-08 08:02:40|99992|99942|100003|99924|100010|99942|99973.8|99915.1|77
1646726570000|2022-03-08 08:02:50|100001|99924.3|99973.5|99923.5|100008|99942.2|99972.5|99910.8|72
1646726580000|2022-03-08 08:03:00|99970.3|99920.3|99977.5|99905.5|99993.1|99931.8|99966.2|99905.4|74
1646726590000|2022-03-08 08:03:10|99978.8|99903.1|99957.7|99887.5|99979.5|99913.8|99944.3|99883|72
1646726600000|2022-03-08 08:03:20|99948.5|99898.5|99961.6|99880|99975.2|99903.4|99939.1|99877.6|65
1646726610000|2022-03-08 08:03:30|99964|99879.2|99956.8|99877.6|99964|99899.2|99940.6|99873.3|56
1646726620000|2022-03-08 08:03:40|99951.6|99878.2|99919.4|99869.4|99953.8|99891.3|99918|99859.3|71
1646726630000|2022-03-08 08:03:50|99918.7|99868.7|99917.6|99867.6|99932.5|99872.9|99910.2|99854.9|67
1646726640000|2022-03-08 08:04:00|99916.3|99866.3|99920.2|99870.2|99938.3|99873.3|99900.2|99843.6|67
1646726650000|2022-03-08 08:04:10|99919.2|99869.2|99914.8|99864.8|99935.4|99873.1|99911.7|99847.8|67
1646726660000|2022-03-08 08:04:20|99929.1|99858.7|99919.1|99869.1|99944.5|99883|99914.2|99855.9|69
1646726670000|2022-03-08 08:04:30|99920.5|99870.5|99921.6|99871.6|99939.7|99878.8|99917.5|99856.8|68
1646726680000|2022-03-08 08:04:40|99921.8|99871.8|99912.5|99862.5|99931|99873|99910.3|99850.4|62
1646726690000|2022-03-08 08:04:50|99911.3|99861.3|99909.5|99835.7|99922|99861.9|99900|99835.7|67
1646726700000|2022-03-08 08:05:00|99896.2|99846.2|99898.4|99848.4|99918.9|99856.3|99895.7|99836.9|74
1646726710000|2022-03-08 08:05:10|99900.5|99850.5|99892.9|99842.9|99912|99852.8|99891.9|99837|74
1646726720000|2022-03-08 08:05:20|99894.4|99844.4|99889.8|99839.8|99900.7|99850.7|99885.3|99835.3|77
1646726730000|2022-03-08 08:05:30|99889.6|99839.6|99864.3|99814.3|99895|99845|99864.1|99814.1|74
1646726740000|2022-03-08 08:05:40|99864.2|99814.2|99858.2|99808.2|99865.1|99815.1|99849.6|99799.6|68
1646726750000|2022-03-08 08:05:50|99858.5|99808.5|99832.2|99782.2|99862.4|99812.4|99829.7|99778.5|75
1646726760000|2022-03-08 08:06:00|99826.7|99776.7|99811.3|99761.3|99827.5|99777.5|99803.4|99742.6|75
1646726770000|2022-03-08 08:06:10|99810.5|99760.5|99807.4|99757.4|99816.1|99766.1|99803.4|99753.4|74
1646726780000|2022-03-08 08:06:20|99808.6|99758.6|99810.4|99760.4|99816.6|99766.6|99800.1|99750.1|69
1646726790000|2022-03-08 08:06:30|99813.2|99763.2|99816.6|99766.6|99820|99770|99808.7|99758.7|69
1646726800000|2022-03-08 08:06:40|99816.3|99766.3|99810.9|99760.9|99825.6|99775.6|99810.9|99760.9|67
1646726810000|2022-03-08 08:06:50|99814.8|99764.8|99816.6|99766.6|99816.6|99766.6|99808.7|99758.7|64
1646726820000|2022-03-08 08:07:00|99815.8|99765.8|99807.3|99757.3|99825.1|99775.1|99806.8|99756.8|66
1646726830000|2022-03-08 08:07:10|99807|99757|99805.9|99755.9|99810.8|99760.8|99805.5|99755.5|61
1646726840000|2022-03-08 08:07:20|99804.8|99754.8|99801.7|99751.7|99805.2|99755.2|99792.8|99742.8|65
1646726850000|2022-03-08 08:07:30|99802|99752|99797.5|99747.5|99803.9|99753.9|99791.2|99741.2|70
1646726860000|2022-03-08 08:07:40|99797.2|99747.2|99793|99743|99801|99751|99787.8|99737.8|74
1646726870000|2022-03-08 08:07:50|99790.7|99740.7|99801.1|99751.1|99806.7|99756.7|99788.2|99738.2|66
1646726880000|2022-03-08 08:08:00|99802.2|99752.2|99812.5|99762.5|99814|99764|99798.7|99748.7|67
1646726890000|2022-03-08 08:08:10|99812.9|99762.9|99853.3|99803.3|99862.1|99812.1|99812.9|99762.9|77
1646726900000|2022-03-08 08:08:20|99852.1|99802.1|99872.4|99822.4|99872.4|99822.4|99850.5|99800.5|75
1646726910000|2022-03-08 08:08:30|99867.9|99817.9|99881.5|99831.5|99886.7|99833.3|99866.5|99815.5|62
1646726920000|2022-03-08 08:08:40|99882.1|99832.1|99861.1|99811.1|99884|99834|99861.1|99811.1|64
1646726930000|2022-03-08 08:08:50|99859.1|99809.1|99858.4|99808.4|99862.7|99812.7|99853.6|99803.6|68
1646726940000|2022-03-08 08:09:00|99858.9|99808.9|99857.9|99807.9|99861.6|99811.6|99854.9|99804.9|67
1646726950000|2022-03-08 08:09:10|99858|99808|99857.7|99807.7|99869.4|99819.4|99856.7|99806.7|73
1646726960000|2022-03-08 08:09:20|99857.6|99807.6|99851.7|99801.7|99863.2|99812.2|99847.3|99791.3|70
1646726970000|2022-03-08 08:09:30|99850.4|99800.4|99837.6|99787.6|99852.4|99802.4|99831.5|99781.5|69
1646726980000|2022-03-08 08:09:40|99835.8|99785.8|99832.1|99782.1|99836.1|99786.1|99826.6|99776.6|64
1646726990000|2022-03-08 08:09:50|99831.8|99781.8|99828.2|99778.2|99831.8|99781.8|99826.7|99776.7|61
1646727000000|2022-03-08 08:10:00|99828.8|99778.8|99794.9|99744.9|99839.8|99789.8|99787.4|99737.4|77
1646727010000|2022-03-08 08:10:10|99796.1|99746.1|99718.1|99668.1|99803.9|99753.9|99706.1|99656.1|78
1646727020000|2022-03-08 08:10:20|99717.4|99667.4|99617.1|99567.1|99717.4|99667.4|99617.1|99567.1|79
1646727030000|2022-03-08 08:10:30|99611.1|99561.1|99614.5|99564.5|99634.2|99583.7|99592|99542|80
1646727040000|2022-03-08 08:10:40|99616.7|99566.7|99568.4|99497.2|99628.9|99578.6|99553.4|99477.6|79
1646727050000|2022-03-08 08:10:50|99571.7|99496.3|99548.9|99498.9|99571.7|99510|99531.4|99457.6|79
1646727060000|2022-03-08 08:11:00|99561.8|99489.7|99536.3|99486.3|99594|99534.6|99532.9|99482.9|78
1646727070000|2022-03-08 08:11:10|99538.6|99488.6|99532.1|99482.1|99547.2|99494|99510.5|99445|74
1646727080000|2022-03-08 08:11:20|99530.8|99480.8|99477.9|99427.9|99544.6|99486|99477.9|99427.9|78
1646727090000|2022-03-08 08:11:30|99478.5|99428.5|99450.6|99400.6|99480.9|99429.9|99444.3|99387|74
1646727100000|2022-03-08 08:11:40|99446.6|99396.6|99451.1|99401.1|99461.2|99405.4|99421.7|99364.4|73
1646727110000|2022-03-08 08:11:50|99455.6|99405.6|99442.4|99392.4|99465.5|99409.6|99419.8|99366.1|79
1646727120000|2022-03-08 08:12:00|99443.5|99393.5|99458.5|99373.3|99459.4|99393.5|99391.4|99335.1|80
1646727130000|2022-03-08 08:12:10|99457.6|99373.6|99460.8|99390.2|99473.6|99401.8|99445|99362.6|79
1646727140000|2022-03-08 08:12:20|99460.5|99388.2|99414.6|99364.6|99466.6|99404.9|99412.8|99362.8|76
1646727150000|2022-03-08 08:12:30|99414.5|99364.5|99386.3|99336.3|99414.5|99364.5|99363.4|99312.7|80
1646727160000|2022-03-08 08:12:40|99386.7|99336.7|99411.5|99361.5|99428.9|99364.3|99386.7|99336.7|77
1646727170000|2022-03-08 08:12:50|99419.8|99369.8|99455.4|99380.8|99463.5|99397.4|99411.9|99354|78
1646727180000|2022-03-08 08:13:00|99453.9|99377.2|99448.4|99398.4|99467.3|99404.8|99429.3|99369.7|77
1646727190000|2022-03-08 08:13:10|99459.9|99384|99419.9|99369.9|99465|99397.1|99419.9|99359|78
1646727200000|2022-03-08 08:13:20|99416.8|99366.8|99431.9|99355.2|99438.2|99374.2|99402.5|99334.5|80
1646727210000|2022-03-08 08:13:30|99438.9|99356.9|99426.8|99356.1|99444.3|99376.5|99414.9|99342.5|79
1646727220000|2022-03-08 08:13:40|99428.3|99358.3|99401.6|99318.6|99436.5|99358.3|99370.8|99291.2|79
1646727230000|2022-03-08 08:13:50|99407.8|99315.6|99379.8|99276.1|99409.5|99321.9|99361.5|99265.1|78
1646727240000|2022-03-08 08:14:00|99376.5|99282|99377.8|99299.5|99399.9|99319.4|99374.6|99280.7|80
1646727250000|2022-03-08 08:14:10|99379.1|99297.4|99323|99245.1|99379.1|99311|99315.3|99244.8|78
1646727260000|2022-03-08 08:14:20|99326.9|99250.1|99327.1|99254.5|99330.7|99254.6|99305.2|99224|75
1646727270000|2022-03-08 08:14:30|99330.5|99251.7|99338.3|99258.1|99352.4|99269.9|99319.9|99243.5|75
1646727280000|2022-03-08 08:14:40|99339.4|99264.4|99331.4|99259.4|99353.3|99287.9|99327.4|99250.3|77
1646727290000|2022-03-08 08:14:50|99335.1|99258.1|99344|99294|99351.7|99294|99317.6|99253.6|77
1646727300000|2022-03-08 08:15:00|99353.5|99274.2|99414.4|99364.4|99417.9|99364.4|99353.2|99274.2|80
1646727310000|2022-03-08 08:15:10|99417.2|99367.2|99469|99377.4|99493.7|99424.2|99415.6|99349.6|80
1646727320000|2022-03-08 08:15:20|99466|99373.2|99436.8|99354.2|99467.8|99374|99429.4|99336.9|79
1646727330000|2022-03-08 08:15:30|99437.7|99353|99435.1|99350.5|99451.2|99375.9|99432.7|99334.5|78
1646727340000|2022-03-08 08:15:40|99435.3|99351.4|99437.6|99355.6|99447.3|99375.8|99425.8|99345.4|75
1646727350000|2022-03-08 08:15:50|99434.8|99358.6|99438|99352.1|99448.4|99381.3|99428.1|99346|74
1646727360000|2022-03-08 08:16:00|99433.1|99360.4|99417.2|99367.2|99441.4|99367.2|99416.9|99334.9|75
1646727370000|2022-03-08 08:16:10|99426.7|99352|99426.4|99348.4|99432.9|99367.7|99402.9|99327.5|71
1646727380000|2022-03-08 08:16:20|99425.3|99353.5|99430.9|99380.9|99443.1|99386.2|99405.4|99346.7|79
1646727390000|2022-03-08 08:16:30|99430.6|99380.6|99438.4|99368.2|99442.9|99385.9|99421.3|99353.2|77
1646727400000|2022-03-08 08:16:40|99430.1|99380.1|99440.6|99390.6|99446.7|99390.6|99426.1|99360.6|78
1646727410000|2022-03-08 08:16:50|99439.3|99389.3|99492.3|99418.4|99493.1|99434|99434.9|99384.9|78
1646727420000|2022-03-08 08:17:00|99480.2|99430.2|99550.6|99470.4|99555.6|99489.9|99473.4|99413.9|79
1646727430000|2022-03-08 08:17:10|99547.7|99472.5|99549.5|99471.4|99562.7|99491.4|99531.8|99460.8|77
1646727440000|2022-03-08 08:17:20|99550.4|99464.1|99561|99480.4|99568.3|99496.8|99534.1|99464.1|79
1646727450000|2022-03-08 08:17:30|99556.7|99484.8|99519.9|99448|99558.1|99484.8|99508.4|99443.3|75
1646727460000|2022-03-08 08:17:40|99509.4|99459.4|99432.5|99382.5|99514.3|99460.2|99432.5|99382.5|77
1646727470000|2022-03-08 08:17:50|99433|99383|99474.5|99402.4|99490.1|99432.5|99419.1|99369.1|75
1646727480000|2022-03-08 08:18:00|99464.5|99414.5|99471.3|99421.3|99477.7|99421.3|99437.2|99387.2|78
1646727490000|2022-03-08 08:18:10|99467.2|99417.2|99463.4|99413.4|99478.4|99428.4|99459.4|99406.9|70
1646727500000|2022-03-08 08:18:20|99460.4|99410.4|99470.7|99420.7|99482.4|99432.4|99454.6|99394.7|75
1646727510000|2022-03-08 08:18:30|99471.3|99421.3|99451.9|99401.9|99479.5|99425.5|99447.1|99397.1|76
1646727520000|2022-03-08 08:18:40|99449.6|99399.6|99459.1|99409.1|99472.3|99422.3|99446.3|99396.3|73
1646727530000|2022-03-08 08:18:50|99458.1|99408.1|99463.2|99413.2|99470.9|99420.9|99457.4|99407.4|69
1646727540000|2022-03-08 08:19:00|99465|99415|99429.7|99379.7|99469.4|99419.4|99426.2|99357.2|78
1646727550000|2022-03-08 08:19:10|99428.6|99378.6|99404.8|99331.8|99443.2|99380.1|99394.3|99331.8|73
1646727560000|2022-03-08 08:19:20|99404.9|99329.1|99392.9|99342.9|99404.9|99343.5|99364.3|99303.2|78
1646727570000|2022-03-08 08:19:30|99390.7|99340.7|99381.7|99331.7|99403.7|99344.2|99357.4|99299.7|76
1646727580000|2022-03-08 08:19:40|99380.9|99330.9|99344.9|99294.9|99388.2|99330.9|99334|99284|76
1646727590000|2022-03-08 08:19:50|99346.7|99296.7|99360.2|99290.2|99378.4|99319.3|99338.2|99281.2|78
1646727600000|2022-03-08 08:20:00|99358|99283.1|99328.2|99278.2|99363.4|99295.4|99328.2|99265.7|79
1646727610000|2022-03-08 08:20:10|99341.6|99263.9|99340.5|99267.8|99345.6|99283.1|99316.4|99249.8|75
1646727620000|2022-03-08 08:20:20|99345.8|99268.7|99347.4|99297.4|99364.1|99311.8|99324|99263.3|78
1646727630000|2022-03-08 08:20:30|99344.9|99294.9|99334.9|99284.9|99350.8|99300.8|99328.4|99278.4|76
1646727640000|2022-03-08 08:20:40|99332.5|99282.5|99315.6|99265.6|99336.4|99286|99313.5|99257.1|78
1646727650000|2022-03-08 08:20:50|99316|99266|99323.5|99273.5|99328.1|99278.1|99300.4|99250.4|72
1646727660000|2022-03-08 08:21:00|99324.2|99274.2|99339.9|99289.9|99340.8|99290.8|99319.6|99269.6|72
1646727670000|2022-03-08 08:21:10|99339.6|99289.6|99309.2|99259.2|99342.9|99292.9|99309.2|99259.2|74
1646727680000|2022-03-08 08:21:20|99309.6|99259.6|99294.1|99244.1|99311.5|99261.5|99286.5|99236.5|74
1646727690000|2022-03-08 08:21:30|99294.3|99244.3|99258.3|99208.3|99297.6|99247.6|99257.7|99207.7|73
1646727700000|2022-03-08 08:21:40|99258|99208|99302.3|99252.3|99302.3|99252.3|99255.3|99205.3|72
1646727710000|2022-03-08 08:21:50|99297.3|99247.3|99266.4|99194.7|99300.4|99250.4|99252.7|99193.4|77
1646727720000|2022-03-08 08:22:00|99253.2|99203.2|99242.6|99192.6|99263.4|99206.5|99224.3|99174.3|77
1646727730000|2022-03-08 08:22:10|99243|99193|99250.8|99200.8|99252.8|99202.8|99237.6|99187.6|69
1646727740000|2022-03-08 08:22:20|99250.9|99200.9|99257|99207|99260.1|99210.1|99228.6|99178.6|74
1646727750000|2022-03-08 08:22:30|99257.4|99207.4|99246.9|99196.9|99261.5|99211.5|99244.8|99194.8|69
1646727760000|2022-03-08 08:22:40|99246.5|99196.5|99219.1|99169.1|99252.8|99202.8|99219.1|99169.1|70
1646727770000|2022-03-08 08:22:50|99222.2|99172.2|99244.2|99194.2|99255.6|99205.6|99217.7|99167.7|74
1646727780000|2022-03-08 08:23:00|99245.2|99195.2|99245.1|99195.1|99252.7|99202.7|99234.7|99184.7|75
1646727790000|2022-03-08 08:23:10|99244.7|99194.7|99234.8|99184.8|99252.9|99202.9|99225.9|99175.9|76
1646727800000|2022-03-08 08:23:20|99236.4|99186.4|99232.2|99182.2|99242.8|99192.8|99225.3|99175.3|76
1646727810000|2022-03-08 08:23:30|99232|99182|99194.8|99144.8|99232|99182|99185.9|99135.9|71
1646727820000|2022-03-08 08:23:40|99195.5|99145.5|99180.3|99130.3|99207.5|99151.9|99180.3|99130.3|77
1646727830000|2022-03-08 08:23:50|99178.8|99128.8|99190.9|99140.9|99201.4|99144.3|99175.8|99116|78
1646727840000|2022-03-08 08:24:00|99188.4|99138.4|99183.1|99133.1|99188.9|99138.9|99175.9|99113.4|73
1646727850000|2022-03-08 08:24:10|99182.4|99132.4|99266.8|99192.7|99267.8|99205.2|99181.3|99131.3|76
1646727860000|2022-03-08 08:24:20|99265.8|99189.6|99251.7|99201.7|99269.4|99207.1|99245.2|99189.6|75
1646727870000|2022-03-08 08:24:30|99252|99202|99232.3|99182.3|99256.6|99206.2|99230.4|99175.2|75
1646727880000|2022-03-08 08:24:40|99232.2|99182.2|99220.4|99170.4|99232.2|99182.2|99214.2|99164.2|78
1646727890000|2022-03-08 08:24:50|99219.9|99169.9|99213.3|99163.3|99228.4|99178.4|99212|99162|75
1646727900000|2022-03-08 08:25:00|99212.7|99162.7|99231.1|99181.1|99243.1|99193.1|99211.7|99161.7|71
1646727910000|2022-03-08 08:25:10|99230.6|99180.6|99255.4|99205.4|99255.4|99205.4|99226.1|99176.1|71
1646727920000|2022-03-08 08:25:20|99254.6|99204.6|99254.2|99204.2|99256.2|99206.2|99244.1|99194.1|65
1646727930000|2022-03-08 08:25:30|99253.7|99203.7|99245.2|99195.2|99254.3|99204.3|99242.6|99192.6|73
1646727940000|2022-03-08 08:25:40|99245.4|99195.4|99241|99191|99247.4|99195.8|99231.9|99176.4|69
1646727950000|2022-03-08 08:25:50|99240.2|99190.2|99248.5|99198.5|99253.6|99203.6|99239.6|99189.6|60
1646727960000|2022-03-08 08:26:00|99245.7|99195.7|99255.8|99205.8|99262.9|99212.9|99245.7|99195.7|66
1646727970000|2022-03-08 08:26:10|99255.6|99205.6|99338.8|99288.8|99355.3|99301.7|99252.5|99202.5|76
1646727980000|2022-03-08 08:26:20|99337.9|99287.9|99321|99271|99340.8|99290.6|99317.6|99267.6|75
1646727990000|2022-03-08 08:26:30|99321.7|99271.7|99296|99246|99324.7|99274.7|99294|99233.2|72
1646728000000|2022-03-08 08:26:40|99296.3|99246.3|99290.8|99240.8|99303.2|99253.2|99280.2|99230.2|78
1646728010000|2022-03-08 08:26:50|99290.5|99240.5|99259.1|99209.1|99293.4|99243.4|99259.1|99209.1|71
1646728020000|2022-03-08 08:27:00|99259.6|99209.6|99229.4|99179.4|99262.2|99212.2|99229.4|99179.4|72
1646728030000|2022-03-08 08:27:10|99226.7|99176.7|99252.6|99202.6|99252.6|99202.6|99222.3|99168.7|76
1646728040000|2022-03-08 08:27:20|99253|99203|99244.8|99194.8|99254.5|99204.5|99240.8|99190.8|71
1646728050000|2022-03-08 08:27:30|99244.2|99194.2|99245.9|99195.9|99255.4|99205.4|99242.8|99192.8|68
1646728060000|2022-03-08 08:27:40|99245.4|99195.4|99237.4|99187.4|99245.4|99195.4|99227.9|99177.9|72
1646728070000|2022-03-08 08:27:50|99236.5|99186.5|99240.7|99190.7|99251|99201|99236.5|99186.5|65
1646728080000|2022-03-08 08:28:00|99240.8|99190.8|99233.5|99183.5|99253|99203|99233.5|99183.5|69
1646728090000|2022-03-08 08:28:10|99233.3|99183.3|99236.2|99186.2|99237.9|99187.9|99226.5|99176.5|67
1646728100000|2022-03-08 08:28:20|99240.3|99190.3|99220.9|99170.9|99241.4|99191.4|99217.3|99167.3|67
1646728110000|2022-03-08 08:28:30|99221|99171|99227.7|99177.7|99229.7|99179.7|99219.5|99169.5|62
1646728120000|2022-03-08 08:28:40|99227.6|99177.6|99232.5|99182.5|99233.5|99183.5|99222.5|99172.5|59
1646728130000|2022-03-08 08:28:50|99232.3|99182.3|99192.7|99142.7|99232.3|99182.3|99192.7|99142.7|74
1646728140000|2022-03-08 08:29:00|99192.2|99142.2|99207.1|99157.1|99207.3|99157.3|99185.5|99135.5|73
1646728150000|2022-03-08 08:29:10|99206.5|99156.5|99196|99146|99206.5|99156.5|99192.9|99142.9|72
1646728160000|2022-03-08 08:29:20|99195.3|99145.3|99181.3|99131.3|99195.3|99145.3|99178.9|99128.9|70
1646728170000|2022-03-08 08:29:30|99181.5|99131.5|99209.1|99159.1|99209.1|99159.1|99181.5|99131.5|74
1646728180000|2022-03-08 08:29:40|99208.9|99158.9|99207.5|99157.5|99211.3|99161.3|99204.7|99154.7|68
1646728190000|2022-03-08 08:29:50|99207.4|99157.4|99199|99149|99210|99160|99194.6|99144.6|72
1646728200000|2022-03-08 08:30:00|99197.9|99147.9|99203.6|99153.6|99208.3|99158.3|99190.8|99140.8|74
1646728210000|2022-03-08 08:30:10|99203.2|99153.2|99217.1|99167.1|99217.1|99167.1|99194.7|99144.7|66
1646728220000|2022-03-08 08:30:20|99216.5|99166.5|99216.4|99166.4|99221|99171|99198|99148|66
1646728230000|2022-03-08 08:30:30|99218.6|99168.6|99238|99188|99244.6|99194.6|99212.8|99162.8|76
1646728240000|2022-03-08 08:30:40|99238.8|99188.8|99231.4|99181.4|99238.8|99188.8|99216.8|99166.8|74
1646728250000|2022-03-08 08:30:50|99230.5|99180.5|99225.7|99175.7|99240.5|99190.5|99222.7|99172.7|78
1646728260000|2022-03-08 08:31:00|99225.9|99175.9|99254.4|99204.4|99275.6|99215.4|99224.2|99174.2|78
1646728270000|2022-03-08 08:31:10|99254|99204|99223.9|99173.9|99256.6|99206.6|99223.5|99173.5|76
1646728280000|2022-03-08 08:31:20|99223.4|99173.4|99243.5|99193.5|99244.8|99194.8|99221.9|99171.9|72
1646728290000|2022-03-08 08:31:30|99243.7|99193.7|99272.6|99222.6|99287.2|99224|99242.9|99192.9|71
1646728300000|2022-03-08 08:31:40|99272.5|99222.5|99264.8|99214.8|99284.8|99234.8|99263.4|99213.4|66
1646728310000|2022-03-08 08:31:50|99266|99216|99228.9|99178.9|99273.8|99223.8|99228.5|99178.5|70
1646728320000|2022-03-08 08:32:00|99230.7|99180.7|99224.2|99174.2|99232.8|99182.8|99218.6|99168.6|72
1646728330000|2022-03-08 08:32:10|99226.1|99176.1|99217.3|99167.3|99232.6|99182.6|99215.3|99165.3|71
1646728340000|2022-03-08 08:32:20|99216.9|99166.9|99192.2|99142.2|99216.9|99166.9|99183.3|99133.3|77
1646728350000|2022-03-08 08:32:30|99189.9|99139.9|99178.1|99128.1|99195.5|99145.5|99178.1|99128.1|71
1646728360000|2022-03-08 08:32:40|99178.9|99128.9|99185.2|99135.2|99192.7|99142.7|99178.9|99128.9|69
1646728370000|2022-03-08 08:32:50|99185.7|99135.7|99173.3|99123.3|99192.2|99142.2|99173.3|99123.3|77
1646728380000|2022-03-08 08:33:00|99170.4|99120.4|99154.9|99104.9|99180.6|99130.6|99154.9|99104.9|71
1646728390000|2022-03-08 08:33:10|99153.8|99103.8|99141.7|99091.7|99153.8|99103.8|99141.4|99091.4|70
1646728400000|2022-03-08 08:33:20|99142.1|99092.1|99147.3|99097.3|99154.6|99104.6|99138.5|99088.5|66
1646728410000|2022-03-08 08:33:30|99147.5|99097.5|99192|99142|99194.5|99144.5|99147.5|99097.5|79
1646728420000|2022-03-08 08:33:40|99193.4|99143.4|99225.9|99175.9|99227.6|99177.6|99186.1|99136.1|74
1646728430000|2022-03-08 08:33:50|99225.7|99175.7|99255.9|99205.9|99260.8|99210.8|99225.3|99175.3|76
1646728440000|2022-03-08 08:34:00|99255.8|99205.8|99226.2|99176.2|99258.9|99208.9|99216.6|99166.6|75
1646728450000|2022-03-08 08:34:10|99226.1|99176.1|99239.8|99189.8|99240.6|99190.6|99220.6|99170.6|68
1646728460000|2022-03-08 08:34:20|99238|99188|99231.8|99181.8|99238|99188|99213.1|99163.1|73
1646728470000|2022-03-08 08:34:30|99232.1|99182.1|99251.9|99201.9|99255.6|99205.6|99231.2|99181.2|69
1646728480000|2022-03-08 08:34:40|99253.5|99203.5|99228.1|99178.1|99253.5|99203.5|99228|99178|79
1646728490000|2022-03-08 08:34:50|99228.5|99178.5|99243|99193|99245.2|99195.2|99220.9|99170.9|71
1646728500000|2022-03-08 08:35:00|99242.9|99192.9|99237.5|99187.5|99245.1|99195.1|99230.4|99180.4|78
1646728510000|2022-03-08 08:35:10|99239.2|99189.2|99211.1|99161.1|99240.8|99190.8|99210.3|99121.5|76
1646728520000|2022-03-08 08:35:20|99211.9|99161.9|99200.6|99150.6|99215.2|99165.2|99188|99138|75
1646728530000|2022-03-08 08:35:30|99201.2|99151.2|99189.5|99139.5|99202.7|99152.7|99186.3|99126.5|68
1646728540000|2022-03-08 08:35:40|99188.5|99138.5|99212.5|99162.5|99216.3|99166.3|99186.5|99136.5|72
1646728550000|2022-03-08 08:35:50|99212.4|99162.4|99224.6|99174.6|99227.8|99177.8|99210.5|99160.5|70
1646728560000|2022-03-08 08:36:00|99223.2|99173.2|99228.6|99178.6|99244.5|99190|99223.2|99171.5|71
1646728570000|2022-03-08 08:36:10|99229.6|99179.6|99227.2|99177.2|99231.6|99181.6|99211.6|99161.6|69
1646728580000|2022-03-08 08:36:20|99229.7|99179.7|99239.3|99189.3|99242.8|99192.8|99229.5|99179.5|73
1646728590000|2022-03-08 08:36:30|99239.4|99189.4|99253.5|99203.5|99257|99207|99234.5|99184.5|69
1646728600000|2022-03-08 08:36:40|99254|99204|99250.3|99200.3|99266.3|99216.3|99246.5|99196.5|60
1646728610000|2022-03-08 08:36:50|99250.7|99200.7|99237.4|99187.4|99253.5|99203.5|99234.9|99184.9|74
1646728620000|2022-03-08 08:37:00|99237.7|99187.7|99243|99193|99244|99194|99230.2|99180.2|77
1646728630000|2022-03-08 08:37:10|99242.5|99192.5|99238.6|99188.6|99248.8|99198.8|99226.6|99176.6|76
1646728640000|2022-03-08 08:37:20|99239.1|99189.1|99223.1|99173.1|99242.9|99192.9|99216.5|99166.5|75
1646728650000|2022-03-08 08:37:30|99222.8|99172.8|99225|99175|99233.9|99183.9|99221.3|99171.3|67
1646728660000|2022-03-08 08:37:40|99225.2|99175.2|99223.6|99173.6|99228.8|99178.8|99222.3|99172.3|57
1646728670000|2022-03-08 08:37:50|99223.5|99173.5|99192.7|99142.7|99227|99177|99191|99141|74
1646728680000|2022-03-08 08:38:00|99192.4|99142.4|99199.3|99149.3|99204|99154|99183.4|99133.4|67
1646728690000|2022-03-08 08:38:10|99197.1|99147.1|99218.4|99168.4|99218.4|99168.4|99196|99146|72
1646728700000|2022-03-08 08:38:20|99218.5|99168.5|99204.8|99154.8|99225.5|99175.5|99204.8|99154.8|73
1646728710000|2022-03-08 08:38:30|99205.7|99155.7|99188.9|99138.9|99208.5|99158.5|99188|99138|75
1646728720000|2022-03-08 08:38:40|99188.7|99138.7|99163.4|99113.4|99193|99143|99163.4|99113.4|72
1646728730000|2022-03-08 08:38:50|99162.9|99112.9|99178.1|99128.1|99178.1|99128.1|99161.5|99111.5|68
1646728740000|2022-03-08 08:39:00|99181.1|99131.1|99171.2|99121.2|99181.1|99131.1|99168|99118|69
1646728750000|2022-03-08 08:39:10|99171.6|99121.6|99177.6|99127.6|99187.8|99137.8|99170.6|99120.6|71
1646728760000|2022-03-08 08:39:20|99176.8|99126.8|99178.9|99128.9|99180.9|99130.9|99173.8|99123.8|67
1646728770000|2022-03-08 08:39:30|99178.7|99128.7|99157.8|99107.8|99178.7|99128.7|99157.8|99107.8|58
1646728780000|2022-03-08 08:39:40|99156.6|99106.6|99145.9|99095.9|99157.8|99107.8|99144|99094|70
1646728790000|2022-03-08 08:39:50|99145.8|99095.8|99171.9|99121.9|99237.4|99125.7|99143.8|99093.8|72
1646728800000|2022-03-08 08:40:00|99173.1|99123.1|99190.8|99140.8|99209.1|99159.1|99171.3|99121.3|72
1646728810000|2022-03-08 08:40:10|99191.6|99141.6|99193.5|99143.5|99200.3|99150.3|99188.9|99138.9|71
1646728820000|2022-03-08 08:40:20|99193|99143|99219.1|99169.1|99222.5|99172.5|99192.4|99142.4|65
1646728830000|2022-03-08 08:40:30|99218.9|99168.9|99218.7|99168.7|99233.9|99183.9|99211.7|99161.7|72
1646728840000|2022-03-08 08:40:40|99219.4|99169.4|99216.1|99166.1|99228.2|99178.2|99216|99166|68
1646728850000|2022-03-08 08:40:50|99215.3|99165.3|99217.1|99167.1|99223|99173|99209|99159|71
1646728860000|2022-03-08 08:41:00|99218.5|99168.5|99198|99148|99222.7|99172.7|99192|99142|73
1646728870000|2022-03-08 08:41:10|99197.1|99147.1|99200.6|99150.6|99202|99152|99193.8|99143.8|65
1646728880000|2022-03-08 08:41:20|99200.7|99150.7|99208|99158|99211.2|99161.2|99200.3|99150.3|75
1646728890000|2022-03-08 08:41:30|99206.8|99156.8|99201.3|99151.3|99206.8|99156.8|99199.3|99149.3|74
1646728900000|2022-03-08 08:41:40|99201.2|99151.2|99205.5|99155.5|99209.8|99159.8|99199.6|99149.6|58
1646728910000|2022-03-08 08:41:50|99205.9|99155.9|99245.1|99195.1|99292.7|99219.6|99205.5|99155.5|70
1646728920000|2022-03-08 08:42:00|99246.2|99196.2|99237.6|99187.6|99248.6|99198.6|99233.8|99183.8|66
1646728930000|2022-03-08 08:42:10|99237.2|99187.2|99228.5|99178.5|99245.9|99195.9|99228.5|99178.5|68
1646728940000|2022-03-08 08:42:20|99227.5|99177.5|99226.8|99176.8|99229.2|99179.2|99219.8|99169.8|68
1646728950000|2022-03-08 08:42:30|99226.6|99176.6|99218.4|99168.4|99232.2|99182.2|99217.9|99167.9|68
1646728960000|2022-03-08 08:42:40|99216.6|99166.6|99201.4|99151.4|99216.6|99166.6|99200.8|99150.8|66
1646728970000|2022-03-08 08:42:50|99203.8|99153.8|99217.8|99167.8|99219.5|99169.5|99203.4|99153.4|77
1646728980000|2022-03-08 08:43:00|99220.5|99170.5|99300.7|99250.7|99322.2|99253.5|99211.5|99161.5|77
1646728990000|2022-03-08 08:43:10|99300.4|99250.4|99295.7|99245.7|99329.3|99268.7|99295.7|99245.7|79
1646729000000|2022-03-08 08:43:20|99295.8|99245.8|99300.9|99250.9|99304|99254|99285.1|99235.1|74
1646729010000|2022-03-08 08:43:30|99300.6|99250.6|99302.7|99252.7|99305.1|99255.1|99291.6|99241.6|68
1646729020000|2022-03-08 08:43:40|99304.8|99254.8|99308.9|99258.9|99313.6|99263.6|99304|99254|64
1646729030000|2022-03-08 08:43:50|99311.1|99261.1|99348|99298|99350|99300|99311.1|99261.1|72
1646729040000|2022-03-08 08:44:00|99349.7|99299.7|99365.7|99315.7|99373.9|99323.9|99340|99290|77
1646729050000|2022-03-08 08:44:10|99370.6|99320.6|99378.1|99328.1|99383.7|99333.7|99367.3|99317.3|67
1646729060000|2022-03-08 08:44:20|99378.3|99328.3|99369.2|99319.2|99378.3|99328.3|99357.7|99307.7|72
1646729070000|2022-03-08 08:44:30|99369.3|99319.3|99362.7|99312.7|99378.8|99328.8|99358.6|99308.6|74
1646729080000|2022-03-08 08:44:40|99365.3|99315.3|99373.9|99323.9|99377.9|99327.9|99359.8|99309.8|75
1646729090000|2022-03-08 08:44:50|99373.3|99323.3|99356.5|99306.5|99374.1|99324.1|99356.5|99306.5|66
1646729100000|2022-03-08 08:45:00|99355.1|99305.1|99372.6|99322.6|99375.3|99325.3|99341.6|99291.6|74
1646729110000|2022-03-08 08:45:10|99371.7|99321.7|99332.9|99282.9|99375.2|99325.2|99327.9|99277.9|73
1646729120000|2022-03-08 08:45:20|99331.9|99281.9|99336.1|99286.1|99342.3|99292.3|99323.1|99273.1|75
1646729130000|2022-03-08 08:45:30|99334.9|99284.9|99318.8|99268.8|99338.3|99288.3|99316.6|99266.6|69
1646729140000|2022-03-08 08:45:40|99318.9|99268.9|99378.1|99328.1|99378.2|99328.2|99318.7|99268.7|75
1646729150000|2022-03-08 08:45:50|99378.8|99328.8|99371.5|99321.5|99379.6|99329.6|99366.1|99302.8|68
1646729160000|2022-03-08 08:46:00|99373.3|99323.3|99359.1|99309.1|99374.4|99324.4|99358.6|99308.6|70
1646729170000|2022-03-08 08:46:10|99358.8|99308.8|99332.5|99282.5|99359.7|99309.7|99325.6|99275.6|75
1646729180000|2022-03-08 08:46:20|99333.7|99283.7|99309.2|99259.2|99333.7|99283.7|99309.2|99259.2|72
1646729190000|2022-03-08 08:46:30|99308.7|99258.7|99275|99225|99311.8|99261.8|99275|99225|77
1646729200000|2022-03-08 08:46:40|99275.2|99225.2|99273.5|99223.5|99289.4|99243.8|99265.5|99221.6|74
1646729210000|2022-03-08 08:46:50|99273.2|99223.2|99268.8|99218.8|99273.6|99227|99251.4|99201.4|74
1646729220000|2022-03-08 08:47:00|99269.2|99219.2|99275|99225|99284.1|99234.1|99269.2|99219.2|70
1646729230000|2022-03-08 08:47:10|99275.1|99225.1|99281|99231|99281.6|99231.6|99273.2|99223.2|64
1646729240000|2022-03-08 08:47:20|99280.5|99230.5|99285.3|99235.3|99287.8|99237.8|99279.2|99229.2|63
1646729250000|2022-03-08 08:47:30|99286.8|99236.8|99283.9|99233.9|99289.3|99239.3|99271.4|99221.4|64
1646729260000|2022-03-08 08:47:40|99286.2|99236.2|99261.8|99211.8|99287.3|99237.3|99258.6|99208.6|69
1646729270000|2022-03-08 08:47:50|99264.5|99214.5|99280.6|99230.6|99287|99237|99264.5|99214.5|74
1646729280000|2022-03-08 08:48:00|99280.2|99230.2|99291.3|99241.3|99298|99248|99280.2|99230.2|70
1646729290000|2022-03-08 08:48:10|99295.5|99245.5|99324.2|99274.2|99334.9|99284.9|99295.5|99245.5|63
1646729300000|2022-03-08 08:48:20|99324.9|99274.9|99336.3|99286.3|99346.5|99296.5|99324.4|99274.4|78
1646729310000|2022-03-08 08:48:30|99339.3|99289.3|99359|99309|99359.1|99309.1|99334.2|99284.2|67
1646729320000|2022-03-08 08:48:40|99359.2|99309.2|99359.6|99309.6|99368.1|99318.1|99349|99299|61
1646729330000|2022-03-08 08:48:50|99359.8|99309.8|99357.9|99307.9|99363.1|99313.1|99354|99304|43
1646729340000|2022-03-08 08:49:00|99358.1|99308.1|99365.7|99315.7|99371|99321|99345.9|99303.1|68
1646729350000|2022-03-08 08:49:10|99365.1|99315.1|99360.7|99310.7|99374.4|99324.4|99357.8|99307.8|70
1646729360000|2022-03-08 08:49:20|99362.2|99312.2|99372.2|99322.2|99373.2|99323.2|99361.2|99311.2|62
1646729370000|2022-03-08 08:49:30|99375.7|99325.7|99377.9|99327.9|99379.5|99339.2|99363.5|99317.9|71
1646729380000|2022-03-08 08:49:40|99377.6|99327.6|99379.5|99329.5|99380.9|99330.9|99372.9|99322.9|72
1646729390000|2022-03-08 08:49:50|99379.2|99329.2|99379.9|99329.9|99383.9|99333.9|99372.8|99322.8|70
1646729400000|2022-03-08 08:50:00|99379.8|99329.8|99397.8|99347.8|99411.7|99361.7|99376.7|99326.7|75
1646729410000|2022-03-08 08:50:10|99398.2|99348.2|99435.2|99385.2|99437.7|99387.7|99398.2|99348.2|68
1646729420000|2022-03-08 08:50:20|99434.7|99384.7|99450.8|99400.8|99453.1|99403.1|99429.3|99379.3|70
1646729430000|2022-03-08 08:50:30|99449.8|99399.8|99458.9|99408.9|99461|99411|99443.1|99393.1|66
1646729440000|2022-03-08 08:50:40|99458.5|99408.5|99563.7|99471.4|99563.7|99494.4|99453.9|99408.4|75
1646729450000|2022-03-08 08:50:50|99548.8|99478.4|99590.1|99540.1|99598.8|99548.8|99544|99478.4|79
1646729460000|2022-03-08 08:51:00|99593.8|99543.8|99574.8|99524.8|99604.4|99554.4|99565.2|99521.8|74
1646729470000|2022-03-08 08:51:10|99575.2|99525.2|99594.8|99544.8|99594.8|99558.6|99562.4|99517.6|72
1646729480000|2022-03-08 08:51:20|99581.8|99556.8|99535.5|99485.5|99586.3|99561.3|99521.5|99481.7|76
1646729490000|2022-03-08 08:51:30|99535.6|99485.6|99558.4|99508.4|99558.4|99508.4|99525.9|99484.8|70
1646729500000|2022-03-08 08:51:40|99557.5|99507.5|99546.1|99496.1|99572.9|99530.7|99534.7|99496.1|76
1646729510000|2022-03-08 08:51:50|99534.6|99509.6|99563|99513|99563.6|99523|99534.6|99499.1|73
1646729520000|2022-03-08 08:52:00|99560.5|99510.5|99577.5|99527.5|99579|99541.6|99542.7|99500.2|75
1646729530000|2022-03-08 08:52:10|99579.7|99529.7|99612.9|99562.9|99612.9|99562.9|99579.7|99529.7|72
1646729540000|2022-03-08 08:52:20|99617.2|99567.2|99555.1|99505.1|99621.5|99571.5|99555.1|99505.1|75
1646729550000|2022-03-08 08:52:30|99556|99506|99531.9|99481.9|99562.1|99512.1|99515.1|99465.1|79
1646729560000|2022-03-08 08:52:40|99532.8|99482.8|99518.8|99468.8|99536.9|99486.9|99515.1|99465.1|74
1646729570000|2022-03-08 08:52:50|99518|99468|99488.9|99438.9|99523|99473|99486.4|99436.4|67
1646729580000|2022-03-08 08:53:00|99485.5|99435.5|99477.6|99427.6|99491.8|99441.8|99475.9|99425.9|76
1646729590000|2022-03-08 08:53:10|99478.4|99428.4|99489.7|99439.7|99489.7|99439.7|99464.9|99414.9|76
1646729600000|2022-03-08 08:53:20|99490.4|99440.4|99491.8|99441.8|99506.6|99456.6|99488.6|99438.6|75
1646729610000|2022-03-08 08:53:30|99493.3|99443.3|99497.4|99447.4|99507.6|99457.6|99492.2|99442.2|74
1646729620000|2022-03-08 08:53:40|99498.6|99448.6|99491.9|99441.9|99507.8|99457.8|99480.8|99439.1|75
1646729630000|2022-03-08 08:53:50|99492.9|99442.9|99515.8|99465.8|99519.6|99469.6|99492.2|99442.2|74
1646729640000|2022-03-08 08:54:00|99514.8|99464.8|99511.8|99461.8|99520.4|99470.4|99505.2|99455.2|70
1646729650000|2022-03-08 08:54:10|99512.6|99462.6|99482.6|99432.6|99523.9|99473.9|99472.5|99422.5|78
1646729660000|2022-03-08 08:54:20|99480.9|99430.9|99473.1|99423.1|99486.2|99436.2|99470|99420|77
1646729670000|2022-03-08 08:54:30|99472.9|99422.9|99477.8|99427.8|99487.8|99449.7|99470.5|99420.5|75
1646729680000|2022-03-08 08:54:40|99476.9|99426.9|99473.1|99423.1|99483.4|99433.4|99452.4|99411.8|66
1646729690000|2022-03-08 08:54:50|99477.7|99427.7|99477.1|99427.1|99487.2|99448.4|99472.6|99422.6|71
1646729700000|2022-03-08 08:55:00|99476.2|99426.2|99479.5|99429.5|99481.7|99431.7|99464.2|99414.2|75
1646729710000|2022-03-08 08:55:10|99476.3|99426.3|99468.9|99418.9|99476.3|99426.3|99464.3|99414.3|66
1646729720000|2022-03-08 08:55:20|99470.9|99420.9|99470.7|99420.7|99473.5|99434.8|99457.7|99413.2|70
1646729730000|2022-03-08 08:55:30|99469.9|99419.9|99481.7|99431.7|99484.9|99434.9|99469.9|99419.9|75
1646729740000|2022-03-08 08:55:40|99480.8|99430.8|99467.3|99417.3|99483.1|99433.1|99450|99411.8|76
1646729750000|2022-03-08 08:55:50|99468.2|99418.2|99475|99425|99476.5|99437.1|99449.8|99414.3|71
1646729760000|2022-03-08 08:56:00|99476.5|99426.5|99472.1|99422.1|99477.5|99437.5|99460.7|99422.1|64
1646729770000|2022-03-08 08:56:10|99473|99423|99455.8|99430.8|99475.5|99436.5|99455.8|99420.9|64
1646729780000|2022-03-08 08:56:20|99454.3|99429.3|99435.2|99385.2|99468.2|99430.1|99425.2|99383.7|76
1646729790000|2022-03-08 08:56:30|99435.1|99385.1|99408.7|99383.7|99436.3|99390.2|99404.3|99368.5|63
1646729800000|2022-03-08 08:56:40|99407.6|99382.6|99395.7|99345.7|99418.1|99383.4|99382.9|99341.8|71
1646729810000|2022-03-08 08:56:50|99395.6|99345.6|99381.5|99331.5|99396.7|99354|99364.9|99328.9|63
1646729820000|2022-03-08 08:57:00|99380.4|99330.4|99335.7|99310.7|99380.4|99336.7|99331.5|99289.2|77
1646729830000|2022-03-08 08:57:10|99336.2|99311.2|99345.7|99320.7|99367.2|99328.2|99333.3|99294.2|78
1646729840000|2022-03-08 08:57:20|99344.2|99319.2|99391.9|99341.9|99396.7|99346.7|99343.3|99304.7|66
1646729850000|2022-03-08 08:57:30|99392|99342|99399.7|99349.7|99409.1|99359.1|99391.3|99341.3|69
1646729860000|2022-03-08 08:57:40|99400|99350|99415.2|99365.2|99416.3|99374.6|99388.6|99343.7|70
1646729870000|2022-03-08 08:57:50|99418.1|99368.1|99403.1|99353.1|99424.3|99386.7|99389.1|99351.4|76
1646729880000|2022-03-08 08:58:00|99402.7|99352.7|99402.5|99377.5|99422.3|99382.7|99396.5|99352.7|72
1646729890000|2022-03-08 08:58:10|99417|99367|99410.2|99360.2|99417|99377.1|99396.9|99358|61
1646729900000|2022-03-08 08:58:20|99410.6|99360.6|99407.6|99382.6|99432.5|99390.7|99406.8|99360.6|70
1646729910000|2022-03-08 08:58:30|99405.7|99380.7|99402.9|99352.9|99418.6|99381.5|99389.1|99351.5|72
1646729920000|2022-03-08 08:58:40|99402.7|99352.7|99389.3|99364.3|99403.5|99366.2|99384.1|99347.2|68
1646729930000|2022-03-08 08:58:50|99389.6|99364.6|99405|99355|99409.7|99371.4|99389.6|99352.7|67
1646729940000|2022-03-08 08:59:00|99405.1|99355.1|99418.9|99368.9|99419.1|99371.7|99390.1|99349.7|70
1646729950000|2022-03-08 08:59:10|99419.5|99369.5|99391.3|99366.3|99419.9|99369.9|99391.2|99348.6|71
1646729960000|2022-03-08 08:59:20|99403.9|99353.9|99393.1|99368.1|99418.6|99378.4|99392.4|99353.1|59
1646729970000|2022-03-08 08:59:30|99392.9|99367.9|99391.8|99341.8|99405.7|99367.9|99385.4|99341.4|73
1646729980000|2022-03-08 08:59:40|99392.3|99342.3|99387.7|99337.7|99408.3|99358.3|99386.6|99336.6|69
1646729990000|2022-03-08 08:59:50|99389.1|99339.1|99379.1|99329.1|99389.7|99339.7|99374|99324|71
1646730000000|2022-03-08 09:00:00|99378.6|99328.6|99361.1|99311.1|99378.6|99328.6|99352.9|99302.9|72
1646730010000|2022-03-08 09:00:10|99361.5|99311.5|99415.9|99365.9|99416|99366|99361.5|99311.5|72
1646730020000|2022-03-08 09:00:20|99416.5|99366.5|99367.7|99317.7|99420|99370|99367.7|99317.7|70
1646730030000|2022-03-08 09:00:30|99369.1|99319.1|99349.3|99299.3|99369.1|99319.1|99349.3|99299.3|71
1646730040000|2022-03-08 09:00:40|99349.9|99299.9|99330.6|99305.6|99349.9|99307.7|99321.7|99287.5|69
1646730050000|2022-03-08 09:00:50|99330.2|99305.2|99312.3|99287.3|99339.9|99307.2|99301.6|99251.6|77
1646730060000|2022-03-08 09:01:00|99313.4|99288.4|99357.8|99307.8|99359.1|99321.1|99313.4|99284.5|73
1646730070000|2022-03-08 09:01:10|99362.1|99312.1|99332.1|99307.1|99368.3|99328.2|99332.1|99307.1|71
1646730080000|2022-03-08 09:01:20|99329.3|99304.3|99328.7|99303.7|99346.4|99310.5|99315.3|99276.2|70
1646730090000|2022-03-08 09:01:30|99330.8|99305.8|99348|99298|99352.1|99312.7|99329.4|99289.5|65
1646730100000|2022-03-08 09:01:40|99348.1|99298.1|99328.7|99278.7|99349|99303.3|99318.4|99276.7|70
1646730110000|2022-03-08 09:01:50|99332.1|99282.1|99326.4|99276.4|99332.2|99290.6|99311|99274.4|63
1646730120000|2022-03-08 09:02:00|99325.5|99275.5|99334.5|99284.5|99340|99300.2|99315.5|99275.5|67
1646730130000|2022-03-08 09:02:10|99334.8|99284.8|99333.3|99283.3|99345.3|99307.8|99322.1|99281|75
1646730140000|2022-03-08 09:02:20|99332.9|99282.9|99331.4|99306.4|99334.5|99306.4|99320.4|99281.7|66
1646730150000|2022-03-08 09:02:30|99330.6|99305.6|99321.5|99296.5|99351.6|99317.2|99321.5|99287.6|72
1646730160000|2022-03-08 09:02:40|99321|99296|99331.7|99281.7|99335.5|99301.3|99314.2|99275.9|74
1646730170000|2022-03-08 09:02:50|99331.6|99281.6|99352.9|99327.9|99353.9|99328.9|99330.9|99280.9|71
1646730180000|2022-03-08 09:03:00|99366|99316|99360|99310|99372|99331.9|99347.6|99308.5|68
1646730190000|2022-03-08 09:03:10|99358.5|99308.5|99357.6|99332.6|99365.5|99332.6|99340.8|99304.3|65
1646730200000|2022-03-08 09:03:20|99357|99332|99359.7|99334.7|99368.1|99343.1|99351.3|99326.3|67
1646730210000|2022-03-08 09:03:30|99359.6|99334.6|99368.3|99318.3|99375.2|99340.9|99354.6|99318.2|70
1646730220000|2022-03-08 09:03:40|99368.1|99318.1|99350|99325|99372.4|99333.8|99348.7|99313.1|64
1646730230000|2022-03-08 09:03:50|99350.1|99325.1|99348.7|99323.7|99353.1|99328.1|99347.3|99322.3|45
1646730240000|2022-03-08 09:04:00|99348.3|99323.3|99431.8|99381.8|99432.4|99382.4|99348.3|99323.3|74
1646730250000|2022-03-08 09:04:10|99431.5|99381.5|99435.1|99385.1|99453.8|99417.7|99424.9|99374.9|76
1646730260000|2022-03-08 09:04:20|99435|99385|99446.2|99396.2|99446.4|99406|99424.8|99380.3|72
1646730270000|2022-03-08 09:04:30|99446|99396|99414.2|99389.2|99446.4|99401.5|99414.2|99375|75
1646730280000|2022-03-08 09:04:40|99414.4|99389.4|99408.5|99358.5|99429.2|99391.9|99402.7|99352.7|68
1646730290000|2022-03-08 09:04:50|99411.8|99361.8|99421|99371|99421.9|99371.9|99411.6|99361.6|73
1646730300000|2022-03-08 09:05:00|99421.8|99371.8|99437.2|99387.2|99441.8|99391.8|99421.8|99371.8|74
1646730310000|2022-03-08 09:05:10|99436.6|99386.6|99429.2|99379.2|99441.6|99402.3|99421.9|99377.2|72
1646730320000|2022-03-08 09:05:20|99430.1|99380.1|99434.4|99384.4|99435.3|99397.3|99414.7|99374.7|70
1646730330000|2022-03-08 09:05:30|99434.8|99384.8|99430.1|99405.1|99443.8|99406.4|99424.3|99384.8|65
1646730340000|2022-03-08 09:05:40|99429.5|99404.5|99438.7|99413.7|99451.8|99414.6|99429.3|99395.4|67
1646730350000|2022-03-08 09:05:50|99438.8|99413.8|99493.9|99443.9|99499.7|99461.4|99437.7|99412.7|74
1646730360000|2022-03-08 09:06:00|99494.9|99444.9|99463.3|99438.3|99503|99464.1|99459|99419.3|71
1646730370000|2022-03-08 09:06:10|99463.5|99438.5|99462.2|99437.2|99484.1|99446.5|99457.7|99425.5|68
1646730380000|2022-03-08 09:06:20|99462.7|99437.7|99446.9|99421.9|99477|99440.2|99441.7|99416.7|68
1646730390000|2022-03-08 09:06:30|99445.9|99420.9|99446.9|99421.9|99465.7|99427.9|99438.4|99410.6|69
1646730400000|2022-03-08 09:06:40|99460.4|99410.4|99485.4|99435.4|99490|99452.9|99437.3|99407.9|76
1646730410000|2022-03-08 09:06:50|99491|99441|99471.2|99446.2|99491|99451.9|99468.7|99432|55
1646730420000|2022-03-08 09:07:00|99470.8|99445.8|99475.6|99450.6|99491.8|99451.5|99470.8|99434.2|64
1646730430000|2022-03-08 09:07:10|99475.1|99450.1|99512.6|99462.6|99513|99475.5|99475.1|99439|70
1646730440000|2022-03-08 09:07:20|99512.9|99462.9|99525.4|99500.4|99542.9|99501.1|99509.8|99461.7|63
1646730450000|2022-03-08 09:07:30|99524.1|99499.1|99571.4|99521.4|99571.4|99524.3|99513|99475.1|74
1646730460000|2022-03-08 09:07:40|99570.7|99520.7|99594.4|99544.4|99604|99554|99570.7|99520.7|75
1646730470000|2022-03-08 09:07:50|99580.8|99555.8|99587|99537|99597.1|99556.2|99574.4|99536.2|54
1646730480000|2022-03-08 09:08:00|99586.9|99536.9|99546.7|99496.7|99586.9|99536.9|99543.7|99493.7|63
1646730490000|2022-03-08 09:08:10|99543.7|99493.7|99534.9|99484.9|99547.2|99497.2|99520.7|99470.7|64
1646730500000|2022-03-08 09:08:20|99533.9|99483.9|99530.2|99480.2|99543.4|99494|99501.6|99463.1|73
1646730510000|2022-03-08 09:08:30|99531.3|99481.3|99521.4|99471.4|99533.1|99483.1|99509.2|99459.2|75
1646730520000|2022-03-08 09:08:40|99524.7|99474.7|99530.4|99480.4|99534.7|99484.7|99514.9|99464.9|66
1646730530000|2022-03-08 09:08:50|99530.6|99480.6|99524.2|99474.2|99530.7|99480.7|99498.6|99458.4|74
1646730540000|2022-03-08 09:09:00|99526.9|99476.9|99503.1|99453.1|99536.4|99486.4|99503.1|99453.1|72
1646730550000|2022-03-08 09:09:10|99503.8|99453.8|99538.6|99488.6|99540.6|99491.7|99499.5|99449.5|69
1646730560000|2022-03-08 09:09:20|99538.3|99488.3|99566.4|99516.4|99566.4|99516.4|99524.1|99485.3|64
1646730570000|2022-03-08 09:09:30|99566.6|99516.6|99546.2|99496.2|99570.9|99532|99546|99496|69
1646730580000|2022-03-08 09:09:40|99545.9|99495.9|99513.9|99488.9|99547.2|99497.2|99511.9|99474.3|65
1646730590000|2022-03-08 09:09:50|99513.1|99488.1|99513.6|99488.6|99541.4|99495.7|99509.3|99472|67
1646730600000|2022-03-08 09:10:00|99514.6|99489.6|99509.5|99484.5|99530.2|99491|99508.8|99470.1|65
1646730610000|2022-03-08 09:10:10|99509.7|99484.7|99536.7|99486.7|99536.7|99499.6|99503.7|99478.7|62
1646730620000|2022-03-08 09:10:20|99525.3|99500.3|99516.3|99491.3|99526.3|99501.3|99509.3|99484.3|67
1646730630000|2022-03-08 09:10:30|99516.6|99491.6|99531.8|99506.8|99562.6|99524.3|99516.6|99479.7|72
1646730640000|2022-03-08 09:10:40|99532.2|99507.2|99531.7|99506.7|99549|99509.4|99526.4|99487.6|69
1646730650000|2022-03-08 09:10:50|99531.8|99506.8|99539.6|99489.6|99544|99506.8|99521.9|99478.2|64
1646730660000|2022-03-08 09:11:00|99538.6|99488.6|99540.9|99490.9|99544|99501.8|99518.9|99480.6|63
1646730670000|2022-03-08 09:11:10|99540.8|99490.8|99530.8|99505.8|99546.6|99506.8|99519.9|99482.1|65
1646730680000|2022-03-08 09:11:20|99530.4|99505.4|99516.5|99491.5|99531.7|99505.7|99514.3|99481.7|61
1646730690000|2022-03-08 09:11:30|99517.1|99492.1|99518.7|99493.7|99519.6|99494.6|99510.7|99485.7|49
1646730700000|2022-03-08 09:11:40|99518.6|99493.6|99514.6|99489.6|99523.6|99498.6|99514.4|99489.4|43
1646730710000|2022-03-08 09:11:50|99514.5|99489.5|99518.7|99493.7|99518.9|99493.9|99511.4|99486.4|50
1646730720000|2022-03-08 09:12:00|99518.2|99493.2|99537.5|99512.5|99555|99516.3|99515.4|99483.5|62
1646730730000|2022-03-08 09:12:10|99536.2|99511.2|99540.5|99515.5|99542.6|99517.6|99533.9|99508.9|59
1646730740000|2022-03-08 09:12:20|99540.6|99515.6|99515.7|99490.7|99542.1|99517.1|99509.7|99484.7|72
1646730750000|2022-03-08 09:12:30|99515.9|99490.9|99547.8|99497.8|99549.1|99511.4|99515.8|99485.8|61
1646730760000|2022-03-08 09:12:40|99549.1|99499.1|99548.9|99498.9|99553.4|99513.2|99532.2|99495.8|65
1646730770000|2022-03-08 09:12:50|99549|99499|99558.7|99508.7|99562.8|99522.2|99540.6|99497.1|69
1646730780000|2022-03-08 09:13:00|99557.1|99507.1|99517|99492|99563.5|99522.1|99517|99482.5|68
1646730790000|2022-03-08 09:13:10|99517.3|99492.3|99528.3|99478.3|99543.3|99500.2|99517.3|99477.9|65
1646730800000|2022-03-08 09:13:20|99530.5|99480.5|99516.8|99466.8|99530.9|99480.9|99514.3|99464.3|62
1646730810000|2022-03-08 09:13:30|99515.1|99465.1|99515.7|99490.7|99529.3|99490.7|99515.1|99465.1|60
1646730820000|2022-03-08 09:13:40|99514.7|99489.7|99504.7|99479.7|99535.3|99497.9|99502.6|99467.8|69
1646730830000|2022-03-08 09:13:50|99504.9|99479.9|99525.6|99475.6|99527.6|99489.3|99501.1|99470.3|66
1646730840000|2022-03-08 09:14:00|99525.5|99475.5|99504.9|99479.9|99528.6|99489.7|99504.9|99468.5|65
1646730850000|2022-03-08 09:14:10|99504.7|99479.7|99521.4|99471.4|99525.5|99480.6|99497.3|99459.2|69
1646730860000|2022-03-08 09:14:20|99521|99471|99522|99497|99537.1|99500.5|99519|99469|57
1646730870000|2022-03-08 09:14:30|99522.1|99497.1|99538.8|99488.8|99542.8|99502.6|99521.7|99488.5|49
1646730880000|2022-03-08 09:14:40|99539|99489|99542.1|99492.1|99546.2|99496.2|99539|99489|65
1646730890000|2022-03-08 09:14:50|99542|99492|99542.7|99492.7|99550.2|99500.2|99540.2|99490.2|63
1646730900000|2022-03-08 09:15:00|99543.8|99493.8|99527.9|99477.9|99544.2|99494.2|99522.4|99472.4|65
1646730910000|2022-03-08 09:15:10|99528.6|99478.6|99580.1|99530.1|99587.2|99537.2|99526|99478|72
1646730920000|2022-03-08 09:15:20|99579|99529|99566.1|99516.1|99583.9|99533.9|99560.6|99510.6|72
1646730930000|2022-03-08 09:15:30|99569.1|99519.1|99574|99524|99575.7|99525.7|99557.5|99507.5|72
1646730940000|2022-03-08 09:15:40|99574.6|99524.6|99572|99522|99601.8|99539.5|99571.7|99521.7|68
1646730950000|2022-03-08 09:15:50|99571.9|99521.9|99607|99557|99610.9|99560.3|99571.7|99521.7|61
1646730960000|2022-03-08 09:16:00|99608|99558|99524.9|99474.9|99608|99558|99523.6|99473.6|69
1646730970000|2022-03-08 09:16:10|99525.9|99475.9|99522.7|99472.7|99526.6|99485.7|99510.2|99469.2|49
1646730980000|2022-03-08 09:16:20|99523.3|99473.3|99580.7|99530.7|99586.1|99542.6|99523.3|99473.3|71
1646730990000|2022-03-08 09:16:30|99583.8|99533.8|99570.9|99545.9|99590.2|99553.8|99570.9|99533.3|55
1646731000000|2022-03-08 09:16:40|99570.4|99545.4|99506.6|99456.6|99572.9|99545.4|99506|99456|65
1646731010000|2022-03-08 09:16:50|99508.3|99458.3|99489|99464|99524.6|99476.3|99486.6|99450.2|66
1646731020000|2022-03-08 09:17:00|99489.2|99464.2|99517.8|99467.8|99519.2|99469.2|99486.3|99449|57
1646731030000|2022-03-08 09:17:10|99517.6|99467.6|99564.4|99514.4|99566.4|99516.4|99508.7|99466.2|66
1646731040000|2022-03-08 09:17:20|99564|99514|99561.5|99511.5|99573.8|99528.2|99551.4|99511.4|56
1646731050000|2022-03-08 09:17:30|99560.9|99510.9|99531.8|99506.8|99561.8|99523.7|99530.9|99493.7|60
1646731060000|2022-03-08 09:17:40|99531.9|99506.9|99535.4|99485.4|99542.7|99506.9|99522.9|99482.6|56
1646731070000|2022-03-08 09:17:50|99535.9|99485.9|99536|99486|99540.8|99490.8|99535.7|99485.7|38
1646731080000|2022-03-08 09:18:00|99535.2|99485.2|99523.7|99473.7|99535.7|99490.5|99509|99471.9|55
1646731090000|2022-03-08 09:18:10|99520.2|99470.2|99521.2|99471.2|99525.7|99490.6|99510.6|99469.2|56
1646731100000|2022-03-08 09:18:20|99521.3|99471.3|99524.6|99499.6|99537.7|99500.3|99509.4|99468.9|58
1646731110000|2022-03-08 09:18:30|99524.8|99499.8|99532.9|99482.9|99535.1|99500.1|99517|99476.6|64
1646731120000|2022-03-08 09:18:40|99532.6|99482.6|99532.4|99507.4|99544.4|99510.3|99525.7|99479.1|61
1646731130000|2022-03-08 09:18:50|99532.1|99507.1|99553.8|99503.8|99555.4|99520|99532.1|99494.2|60
1646731140000|2022-03-08 09:19:00|99553.4|99503.4|99560.4|99535.4|99560.4|99535.4|99537.2|99500.2|63
1646731150000|2022-03-08 09:19:10|99560.8|99535.8|99598|99548|99598.9|99561.8|99560.8|99527.6|75
1646731160000|2022-03-08 09:19:20|99597.6|99547.6|99580.7|99555.7|99598.5|99558.5|99563.3|99525.1|68
1646731170000|2022-03-08 09:19:30|99579.7|99554.7|99586.2|99536.2|99593.5|99557|99572.4|99535.6|66
1646731180000|2022-03-08 09:19:40|99585.9|99535.9|99586.7|99536.7|99588.5|99538.5|99583.3|99533.3|61
1646731190000|2022-03-08 09:19:50|99587.5|99537.5|99612.7|99562.7|99613.1|99563.1|99586.9|99536.9|68
1646731200000|2022-03-08 09:20:00|99612.2|99562.2|99615.1|99565.1|99615.8|99578.6|99593.4|99555.4|71
1646731210000|2022-03-08 09:20:10|99614.9|99564.9|99617|99567|99617.6|99578.4|99602.3|99563.5|62
1646731220000|2022-03-08 09:20:20|99616.9|99566.9|99623.4|99573.4|99623.4|99584.6|99601.9|99560.8|55
1646731230000|2022-03-08 09:20:30|99618.1|99593.1|99675.8|99625.8|99678.3|99628.3|99618.1|99583.1|72
1646731240000|2022-03-08 09:20:40|99675.9|99625.9|99717.9|99667.9|99717.9|99674.6|99673.7|99623.7|68
1646731250000|2022-03-08 09:20:50|99719.9|99669.9|99650.8|99600.8|99720.7|99670.7|99650.2|99600.2|70
1646731260000|2022-03-08 09:21:00|99652.5|99602.5|99648.4|99598.4|99679.4|99639.2|99639.6|99596.7|73
1646731270000|2022-03-08 09:21:10|99649.5|99599.5|99648.4|99598.4|99649.8|99612.9|99612.3|99575.6|68
1646731280000|2022-03-08 09:21:20|99650|99600|99665|99615|99670.5|99633.4|99637|99600|64
1646731290000|2022-03-08 09:21:30|99665.1|99615.1|99631.9|99606.9|99665.1|99633.7|99631.9|99601|71
1646731300000|2022-03-08 09:21:40|99630.1|99605.1|99633.2|99583.2|99633.8|99608.8|99602.3|99563.5|67
1646731310000|2022-03-08 09:21:50|99633|99583|99667.6|99617.6|99669|99629.3|99626.9|99582.3|73
1646731320000|2022-03-08 09:22:00|99667.5|99617.5|99670.5|99620.5|99670.5|99625.7|99641.2|99604|74
1646731330000|2022-03-08 09:22:10|99671.3|99621.3|99659.9|99609.9|99677.5|99636.5|99647.6|99609.4|69
1646731340000|2022-03-08 09:22:20|99661|99611|99679.5|99629.5|99680.1|99632.8|99652.1|99610.4|58
1646731350000|2022-03-08 09:22:30|99678.7|99628.7|99670.7|99620.7|99681.6|99638.6|99656.1|99619.2|68
1646731360000|2022-03-08 09:22:40|99671|99621|99678.4|99628.4|99678.4|99641.9|99647.3|99604.8|77
1646731370000|2022-03-08 09:22:50|99678.2|99628.2|99654.8|99629.8|99684.9|99646.2|99649.8|99612.6|68
1646731380000|2022-03-08 09:23:00|99668.8|99618.8|99675.6|99625.6|99682.1|99644.3|99658.2|99618.8|65
1646731390000|2022-03-08 09:23:10|99674.9|99624.9|99663.5|99613.5|99686.1|99636.1|99651.3|99613.5|66
1646731400000|2022-03-08 09:23:20|99662.8|99612.8|99645.3|99595.3|99663.9|99626.3|99645.3|99595.3|65
1646731410000|2022-03-08 09:23:30|99644.6|99594.6|99654.8|99629.8|99669.1|99629.8|99641.5|99591.5|67
1646731420000|2022-03-08 09:23:40|99646|99621|99645.3|99620.3|99662.9|99624.8|99645|99606.3|62
1646731430000|2022-03-08 09:23:50|99645.7|99620.7|99640.6|99590.6|99659.2|99620.8|99639.1|99589.1|70
1646731440000|2022-03-08 09:24:00|99641.7|99591.7|99638.6|99588.6|99643.7|99593.7|99631.9|99581.9|69
1646731450000|2022-03-08 09:24:10|99638.7|99588.7|99649.8|99599.8|99659.3|99615.1|99631.9|99587.7|53
1646731460000|2022-03-08 09:24:20|99652.8|99602.8|99649|99599|99655.2|99605.2|99649|99599|55
1646731470000|2022-03-08 09:24:30|99648.9|99598.9|99639|99614|99653.8|99618.3|99639|99597.4|59
1646731480000|2022-03-08 09:24:40|99638.5|99613.5|99663.5|99613.5|99669.7|99619.7|99638.2|99601.3|75
1646731490000|2022-03-08 09:24:50|99663.7|99613.7|99661.4|99611.4|99664.4|99622.6|99642|99604|63
1646731500000|2022-03-08 09:25:00|99662.8|99612.8|99635.9|99585.9|99662.8|99617.2|99629.3|99579.3|58
1646731510000|2022-03-08 09:25:10|99636.5|99586.5|99608.4|99558.4|99636.7|99586.7|99588.1|99525.6|54
1646731520000|2022-03-08 09:25:20|99608.2|99558.2|99635|99585|99635.1|99596.4|99608.2|99558.2|68
1646731530000|2022-03-08 09:25:30|99634.9|99584.9|99652.2|99602.2|99654.7|99604.7|99634.9|99584.9|61
1646731540000|2022-03-08 09:25:40|99652.1|99602.1|99662.1|99612.1|99663.1|99613.1|99651.4|99601.4|50
1646731550000|2022-03-08 09:25:50|99661.8|99611.8|99668.7|99618.7|99671.6|99621.6|99659.3|99609.3|61
1646731560000|2022-03-08 09:26:00|99668.5|99618.5|99673.8|99623.8|99677.6|99627.6|99664.5|99614.5|49
1646731570000|2022-03-08 09:26:10|99675.2|99625.2|99667.1|99617.1|99678.9|99628.9|99651.5|99615.3|63
1646731580000|2022-03-08 09:26:20|99666.3|99616.3|99664.7|99614.7|99674.3|99624.3|99663.4|99613.4|63
1646731590000|2022-03-08 09:26:30|99664.6|99614.6|99659.4|99609.4|99664.6|99614.6|99653.7|99603.7|66
1646731600000|2022-03-08 09:26:40|99659.5|99609.5|99660.9|99610.9|99663.8|99613.8|99657.8|99607.8|57
1646731610000|2022-03-08 09:26:50|99660.8|99610.8|99680.7|99630.7|99682.2|99644|99660.8|99610.8|65
1646731620000|2022-03-08 09:27:00|99681.9|99631.9|99682.6|99632.6|99684.1|99648.4|99668.4|99630.4|53
1646731630000|2022-03-08 09:27:10|99682.5|99632.5|99669.8|99644.8|99685.1|99647.8|99669.2|99632.5|46
1646731640000|2022-03-08 09:27:20|99669.5|99644.5|99656|99606|99675.2|99644.5|99644.1|99606|71
1646731650000|2022-03-08 09:27:30|99655.7|99605.7|99666.2|99616.2|99668.7|99629.1|99640|99605.7|55
1646731660000|2022-03-08 09:27:40|99662.4|99612.4|99661.9|99611.9|99665|99627.8|99645.7|99609.5|59
1646731670000|2022-03-08 09:27:50|99662.1|99612.1|99648.8|99623.8|99665.1|99629.5|99645.6|99608.7|60
1646731680000|2022-03-08 09:28:00|99648.9|99623.9|99640.6|99615.6|99649.7|99624.7|99637.7|99612.7|62
1646731690000|2022-03-08 09:28:10|99640.5|99615.5|99642.4|99617.4|99642.4|99617.4|99636.7|99611.7|47
1646731700000|2022-03-08 09:28:20|99642.3|99617.3|99635.1|99610.1|99650.6|99619.2|99635.1|99600|56
1646731710000|2022-03-08 09:28:30|99635.2|99610.2|99648.5|99598.5|99650|99613.3|99635.2|99598.4|41
1646731720000|2022-03-08 09:28:40|99648.1|99598.1|99694.7|99644.7|99703.3|99663.8|99643.2|99598.1|65
1646731730000|2022-03-08 09:28:50|99694.8|99644.8|99690|99640|99696.1|99656.4|99677.7|99638.9|62
1646731740000|2022-03-08 09:29:00|99690.5|99640.5|99674.9|99624.9|99690.8|99653.8|99661.8|99624.2|61
1646731750000|2022-03-08 09:29:10|99674.8|99624.8|99667.8|99642.8|99679.2|99642.8|99655.1|99614.2|55
1646731760000|2022-03-08 09:29:20|99668.1|99643.1|99677|99627|99681.2|99643.5|99654.7|99613.6|53
1646731770000|2022-03-08 09:29:30|99676.1|99626.1|99679.4|99654.4|99694.7|99658.8|99662.6|99624.7|57
1646731780000|2022-03-08 09:29:40|99679.5|99654.5|99693.2|99643.2|99693.6|99658.7|99676.5|99639|51
1646731790000|2022-03-08 09:29:50|99695.3|99645.3|99666.5|99641.5|99695.3|99655.7|99665.2|99640.2|45
1646731800000|2022-03-08 09:30:00|99666.4|99641.4|99674.1|99624.1|99681.8|99656.8|99661.8|99619|53
1646731810000|2022-03-08 09:30:10|99672.6|99622.6|99653.1|99628.1|99672.6|99631.6|99649.6|99616|48
1646731820000|2022-03-08 09:30:20|99653.2|99628.2|99652.4|99602.4|99653.2|99628.2|99633.6|99594.7|55
1646731830000|2022-03-08 09:30:30|99650.5|99600.5|99650.9|99600.9|99652.7|99612.1|99633.3|99597.4|60
1646731840000|2022-03-08 09:30:40|99651.1|99601.1|99639.4|99614.4|99652.3|99616.9|99638.4|99597.8|51
1646731850000|2022-03-08 09:30:50|99641.9|99616.9|99639.1|99614.1|99651.7|99616.9|99636.2|99594.6|58
1646731860000|2022-03-08 09:31:00|99637.8|99612.8|99707.2|99657.2|99709.9|99659.9|99637.8|99604.1|71
1646731870000|2022-03-08 09:31:10|99709.3|99659.3|99710.8|99660.8|99722|99672|99709.2|99659.2|60
1646731880000|2022-03-08 09:31:20|99712|99662|99746.5|99696.5|99749.2|99698.8|99710.2|99660.2|65
1646731890000|2022-03-08 09:31:30|99746.8|99696.8|99747.1|99697.1|99751.8|99701.8|99742.9|99692.9|57
1646731900000|2022-03-08 09:31:40|99745.3|99695.3|99757.3|99707.3|99757.3|99707.3|99745.3|99695.3|65
1646731910000|2022-03-08 09:31:50|99757.8|99707.8|99786.2|99736.2|99786.2|99736.2|99753.7|99706.4|69
1646731920000|2022-03-08 09:32:00|99787|99737|99791.1|99741.1|99791.1|99741.1|99784.7|99734.7|65
1646731930000|2022-03-08 09:32:10|99790.9|99740.9|99783.4|99733.4|99794.7|99748.2|99771.1|99731.5|67
1646731940000|2022-03-08 09:32:20|99777.4|99727.4|99757.1|99707.1|99777.9|99745.7|99744.7|99707.1|68
1646731950000|2022-03-08 09:32:30|99757.8|99707.8|99712.5|99662.5|99760.1|99721.5|99705.5|99662.5|55
1646731960000|2022-03-08 09:32:40|99708.8|99658.8|99716.7|99666.7|99717.1|99678.6|99697|99657.6|58
1646731970000|2022-03-08 09:32:50|99716.3|99666.3|99711.1|99661.1|99716.3|99673.5|99695.9|99656.2|59
1646731980000|2022-03-08 09:33:00|99711.2|99661.2|99671.3|99646.3|99711.2|99666.3|99669.8|99635.1|68
1646731990000|2022-03-08 09:33:10|99671.4|99646.4|99675.2|99650.2|99677.2|99652.2|99670.2|99645.2|61
1646732000000|2022-03-08 09:33:20|99676.8|99651.8|99679.8|99654.8|99695.7|99656.6|99671.2|99632.7|61
1646732010000|2022-03-08 09:33:30|99681|99656|99678.5|99653.5|99683|99658|99678.5|99653.5|54
1646732020000|2022-03-08 09:33:40|99675.5|99650.5|99668.7|99643.7|99676.3|99651.3|99668.2|99643.2|56
1646732030000|2022-03-08 09:33:50|99668.9|99643.9|99673.9|99648.9|99677.2|99652.2|99668.9|99643.9|65
1646732040000|2022-03-08 09:34:00|99672.1|99647.1|99635.4|99610.4|99677.4|99652.4|99634.6|99609.6|66
1646732050000|2022-03-08 09:34:10|99634.9|99609.9|99636.3|99611.3|99652.1|99614.1|99626.8|99599|68
1646732060000|2022-03-08 09:34:20|99639.2|99614.2|99618.2|99593.2|99647.8|99614.7|99618.2|99593.2|68
1646732070000|2022-03-08 09:34:30|99617.6|99592.6|99551.4|99501.4|99618.3|99593.3|99550.9|99491.8|76
1646732080000|2022-03-08 09:34:40|99551.3|99501.3|99570.4|99520.4|99572.6|99532.5|99534.7|99496.9|70
1646732090000|2022-03-08 09:34:50|99569.7|99519.7|99574.5|99524.5|99574.5|99536.3|99555.2|99516.4|60
1646732100000|2022-03-08 09:35:00|99574.8|99524.8|99574.9|99524.9|99584|99547.1|99563.9|99524.8|65
1646732110000|2022-03-08 09:35:10|99575.7|99525.7|99571.4|99521.4|99577.7|99539.6|99562|99521.4|59
1646732120000|2022-03-08 09:35:20|99572|99522|99579.1|99554.1|99592.4|99556.5|99560|99519.4|67
1646732130000|2022-03-08 09:35:30|99579.3|99554.3|99584.3|99534.3|99596|99559.6|99579.3|99534.3|64
1646732140000|2022-03-08 09:35:40|99584.2|99534.2|99582.9|99532.9|99584.6|99547.3|99567.8|99531.7|56
1646732150000|2022-03-08 09:35:50|99582.7|99532.7|99563.8|99538.8|99584.7|99548.6|99562.7|99532.4|56
1646732160000|2022-03-08 09:36:00|99560.7|99535.7|99562.1|99537.1|99566.7|99541.7|99560.6|99535.6|51
1646732170000|2022-03-08 09:36:10|99562.3|99537.3|99563.7|99538.7|99576.8|99543.1|99559.2|99524.8|59
1646732180000|2022-03-08 09:36:20|99563.6|99538.6|99555.4|99505.4|99576|99539.5|99546.9|99505|62
1646732190000|2022-03-08 09:36:30|99557|99507|99550.2|99500.2|99564.3|99526.9|99541.9|99500.2|66
1646732200000|2022-03-08 09:36:40|99548.7|99498.7|99549.6|99499.6|99554.6|99517.8|99530.1|99492.7|68
1646732210000|2022-03-08 09:36:50|99549.9|99499.9|99537.1|99512.1|99552|99512.1|99530.8|99492.6|63
1646732220000|2022-03-08 09:37:00|99537.7|99512.7|99557.2|99507.2|99561.4|99524.8|99537.3|99499.6|63
1646732230000|2022-03-08 09:37:10|99558.6|99508.6|99524.2|99499.2|99559|99525.4|99523.7|99498.7|62
1646732240000|2022-03-08 09:37:20|99523.4|99498.4|99541.8|99491.8|99545.4|99509.5|99522.8|99486.6|64
1646732250000|2022-03-08 09:37:30|99526.2|99501.2|99541.2|99491.2|99545.1|99507.3|99524.6|99488.1|65
1646732260000|2022-03-08 09:37:40|99541.4|99491.4|99516.5|99491.5|99541.4|99499.7|99515.9|99478.7|61
1646732270000|2022-03-08 09:37:50|99517|99492|99515.6|99490.6|99531.3|99496.5|99513.4|99478.9|66
1646732280000|2022-03-08 09:38:00|99515.8|99490.8|99517.2|99492.2|99526.5|99493.1|99511.4|99476.5|65
1646732290000|2022-03-08 09:38:10|99517|99492|99512.8|99487.8|99527.4|99492.4|99510.8|99474.7|71
1646732300000|2022-03-08 09:38:20|99514.4|99489.4|99488.9|99463.9|99515.6|99490.6|99488.9|99451.7|67
1646732310000|2022-03-08 09:38:30|99490|99465|99488.1|99463.1|99499.8|99465|99476.1|99441|65
1646732320000|2022-03-08 09:38:40|99488.7|99463.7|99481.4|99456.4|99501.3|99464.3|99478.5|99450.7|59
1646732330000|2022-03-08 09:38:50|99481.3|99456.3|99468.7|99443.7|99485.6|99460.6|99468.2|99443.2|59
1646732340000|2022-03-08 09:39:00|99469|99444|99500.9|99450.9|99500.9|99461.3|99468.7|99443.7|61
1646732350000|2022-03-08 09:39:10|99489.4|99464.4|99491.3|99441.3|99504.2|99467.5|99475.6|99439.5|67
1646732360000|2022-03-08 09:39:20|99491.2|99441.2|99454.9|99429.9|99491.8|99450.9|99452.3|99415.8|66
1646732370000|2022-03-08 09:39:30|99455.2|99430.2|99450.8|99425.8|99458.4|99432.4|99440.7|99408|74
1646732380000|2022-03-08 09:39:40|99451.3|99426.3|99454.7|99429.7|99470|99436.6|99450.8|99419.8|63
1646732390000|2022-03-08 09:39:50|99466.5|99416.5|99446.3|99421.3|99471.7|99437.1|99446.3|99409.1|59
1646732400000|2022-03-08 09:40:00|99445|99420|99478.8|99428.8|99478.9|99443.6|99443.3|99405.4|70
1646732410000|2022-03-08 09:40:10|99478.4|99428.4|99464.9|99439.9|99484|99446.9|99462.6|99427.9|58
1646732420000|2022-03-08 09:40:20|99465|99440|99465.7|99440.7|99476.6|99446|99461.9|99426.1|57
1646732430000|2022-03-08 09:40:30|99465.2|99440.2|99480.7|99455.7|99482.1|99457.1|99463.3|99438.3|57
1646732440000|2022-03-08 09:40:40|99480.3|99455.3|99493|99468|99493|99468|99480|99455|64
1646732450000|2022-03-08 09:40:50|99493.8|99468.8|99517.2|99467.2|99519.2|99480.9|99493.1|99466.6|65
1646732460000|2022-03-08 09:41:00|99518.9|99468.9|99539.2|99489.2|99544.4|99511|99505.6|99468.4|71
1646732470000|2022-03-08 09:41:10|99539.3|99489.3|99523.6|99498.6|99542.1|99506.5|99510.4|99477|71
1646732480000|2022-03-08 09:41:20|99524.2|99499.2|99497|99472|99526.4|99501.4|99493.4|99468.4|72
1646732490000|2022-03-08 09:41:30|99496.9|99471.9|99507.3|99482.3|99520.1|99482.7|99493.7|99468.7|64
1646732500000|2022-03-08 09:41:40|99506.2|99481.2|99502.1|99477.1|99508.3|99483.3|99501.4|99476.4|62
1646732510000|2022-03-08 09:41:50|99502.4|99477.4|99550.5|99500.5|99552.3|99511.1|99500.6|99475.6|70
1646732520000|2022-03-08 09:42:00|99550.2|99500.2|99550.7|99525.7|99564|99526.5|99534|99496.5|73
1646732530000|2022-03-08 09:42:10|99550.5|99525.5|99575.5|99525.5|99580.3|99540.1|99549.9|99516.7|61
1646732540000|2022-03-08 09:42:20|99574|99524|99551.9|99526.9|99579.9|99542.6|99549.2|99509.8|73
1646732550000|2022-03-08 09:42:30|99553.2|99528.2|99534.2|99509.2|99565.7|99528.2|99534.2|99509.1|64
1646732560000|2022-03-08 09:42:40|99534.8|99509.8|99562.6|99537.6|99563.6|99538.6|99528|99503|71
1646732570000|2022-03-08 09:42:50|99562.1|99537.1|99586.1|99536.1|99586.1|99540|99556.5|99515|66
1646732580000|2022-03-08 09:43:00|99645.1|99529.1|99597.7|99547.7|99649.2|99577.7|99590.5|99529.1|74
1646732590000|2022-03-08 09:43:10|99598.8|99548.8|99607.8|99557.8|99616.2|99566.2|99598.8|99548.8|68
1646732600000|2022-03-08 09:43:20|99607.6|99557.6|99615.1|99565.1|99616.1|99566.1|99603.2|99553.2|59
1646732610000|2022-03-08 09:43:30|99615.7|99565.7|99631.4|99581.4|99639.7|99589.7|99615.7|99565.7|68
1646732620000|2022-03-08 09:43:40|99630.7|99580.7|99629.5|99579.5|99631.1|99590.5|99613.2|99569|75
1646732630000|2022-03-08 09:43:50|99629.8|99579.8|99646.5|99596.5|99649|99599|99625.3|99575.3|76
1646732640000|2022-03-08 09:44:00|99647.5|99597.5|99646.6|99621.6|99658.2|99623.5|99639.3|99596.5|56
1646732650000|2022-03-08 09:44:10|99646.5|99621.5|99701.8|99651.8|99764.9|99673.6|99646.5|99621.5|75
1646732660000|2022-03-08 09:44:20|99701.9|99651.9|99644.6|99594.6|99702.6|99652.6|99630.9|99586|67
1646732670000|2022-03-08 09:44:30|99643.4|99593.4|99590.8|99540.8|99643.4|99593.4|99569.6|99537.5|76
1646732680000|2022-03-08 09:44:40|99589.9|99539.9|99586.9|99536.9|99594.5|99544.5|99586.9|99536.9|65
1646732690000|2022-03-08 09:44:50|99586.7|99536.7|99591.7|99541.7|99592.2|99555.1|99577.7|99529|66
1646732700000|2022-03-08 09:45:00|99591.4|99541.4|99599.6|99549.6|99601.2|99562.5|99583.7|99540|55
1646732710000|2022-03-08 09:45:10|99600.1|99550.1|99593.1|99568.1|99612.9|99576.1|99590.4|99550.1|68
1646732720000|2022-03-08 09:45:20|99591.8|99566.8|99612.4|99562.4|99613.3|99578.5|99589|99556.3|73
1646732730000|2022-03-08 09:45:30|99612.2|99562.2|99613.2|99563.2|99616.5|99579.2|99597.2|99561.1|52
1646732740000|2022-03-08 09:45:40|99612|99562|99617|99567|99623.8|99584.6|99591|99562|68
1646732750000|2022-03-08 09:45:50|99616.9|99566.9|99620.2|99570.2|99620.3|99570.3|99614.9|99564.9|57
1646732760000|2022-03-08 09:46:00|99619.2|99569.2|99616.7|99591.7|99622.3|99591.8|99607.6|99569.2|57
1646732770000|2022-03-08 09:46:10|99612.6|99587.6|99619.2|99594.2|99630.7|99594.2|99609.5|99572.6|49
1646732780000|2022-03-08 09:46:20|99619.6|99594.6|99617.1|99592.1|99636.8|99597.3|99616.1|99578.8|68
1646732790000|2022-03-08 09:46:30|99632.5|99582.5|99650.4|99600.4|99657.4|99620.3|99632.5|99582.5|65
1646732800000|2022-03-08 09:46:40|99650.3|99600.3|99654|99604|99659.7|99612.5|99637.1|99599.3|50
1646732810000|2022-03-08 09:46:50|99655|99605|99659|99609|99661|99621.8|99643|99601|61
1646732820000|2022-03-08 09:47:00|99659.2|99609.2|99660.5|99610.5|99660.8|99622.8|99638.2|99598.7|68
1646732830000|2022-03-08 09:47:10|99660.2|99610.2|99644.8|99594.8|99662.9|99621.8|99631.4|99591.5|66
1646732840000|2022-03-08 09:47:20|99644.5|99594.5|99650.3|99600.3|99650.5|99611.9|99633|99591.6|65
1646732850000|2022-03-08 09:47:30|99650.2|99600.2|99659.9|99609.9|99664.1|99625.2|99642.4|99598.8|67
1646732860000|2022-03-08 09:47:40|99656.9|99606.9|99645|99595|99657.4|99610.8|99634.3|99595|71
1646732870000|2022-03-08 09:47:50|99644.8|99594.8|99646.7|99596.7|99649.1|99610.6|99634.7|99591.5|63
1646732880000|2022-03-08 09:48:00|99646.5|99596.5|99638.3|99588.3|99650|99612.4|99632.6|99587.3|59
1646732890000|2022-03-08 09:48:10|99639.4|99589.4|99634.7|99584.7|99643.4|99601.6|99625.4|99584.7|64
1646732900000|2022-03-08 09:48:20|99636.5|99586.5|99624.4|99599.4|99639.8|99603.4|99622.5|99584.8|59
1646732910000|2022-03-08 09:48:30|99624.5|99599.5|99637.3|99587.3|99641.4|99604.1|99623.1|99585.5|60
1646732920000|2022-03-08 09:48:40|99638.5|99588.5|99628.3|99603.3|99640.3|99604.8|99623.7|99583.3|72
1646732930000|2022-03-08 09:48:50|99628.1|99603.1|99626.3|99576.3|99641.8|99605|99623.7|99576.3|51
1646732940000|2022-03-08 09:49:00|99618.9|99568.9|99599.5|99549.5|99618.9|99568.9|99596|99546|73
1646732950000|2022-03-08 09:49:10|99600.1|99550.1|99595|99545|99601.4|99552.4|99577.4|99538|59
1646732960000|2022-03-08 09:49:20|99594.8|99544.8|99605.7|99555.7|99613.1|99563.1|99586.7|99536.7|69
1646732970000|2022-03-08 09:49:30|99605.5|99555.5|99590.5|99540.5|99605.5|99555.5|99590.5|99540.5|53
1646732980000|2022-03-08 09:49:40|99590.3|99540.3|99580.4|99530.4|99591.3|99548.8|99572.6|99529.9|59
1646732990000|2022-03-08 09:49:50|99580.5|99530.5|99566.6|99541.6|99581.4|99543.1|99561.4|99525|63
1646733000000|2022-03-08 09:50:00|99582.2|99532.2|99604.4|99554.4|99604.8|99566.1|99576.4|99532.2|70
1646733010000|2022-03-08 09:50:10|99606.4|99556.4|99588.1|99538.1|99610.4|99560.4|99588.1|99538.1|68
1646733020000|2022-03-08 09:50:20|99587.6|99537.6|99573.8|99523.8|99592.5|99542.5|99572.8|99522.8|63
1646733030000|2022-03-08 09:50:30|99573.3|99523.3|99531.5|99481.5|99576.1|99528.7|99531.5|99481.5|69
1646733040000|2022-03-08 09:50:40|99517.6|99492.6|99514.3|99464.3|99529|99492.6|99489.3|99453.8|70
1646733050000|2022-03-08 09:50:50|99500.7|99475.7|99505.7|99480.7|99517.6|99480.7|99499.4|99464.8|53
1646733060000|2022-03-08 09:51:00|99503.6|99478.6|99520.5|99495.5|99520.9|99495.9|99502.9|99477.9|65
1646733070000|2022-03-08 09:51:10|99520.1|99495.1|99586.3|99536.3|99591.3|99541.3|99519.9|99485.4|71
1646733080000|2022-03-08 09:51:20|99587.2|99537.2|99572.8|99547.8|99587.2|99547.8|99570.1|99524.7|61
1646733090000|2022-03-08 09:51:30|99574.9|99549.9|99599.5|99549.5|99600.3|99550.3|99574.9|99537.2|63
1646733100000|2022-03-08 09:51:40|99599.6|99549.6|99600.5|99550.5|99607.1|99564.1|99587.5|99546.5|63
1646733110000|2022-03-08 09:51:50|99600.8|99550.8|99587.8|99537.8|99601.8|99559.9|99579.4|99534.5|64
1646733120000|2022-03-08 09:52:00|99576.6|99551.6|99571.5|99546.5|99580.5|99555.5|99570.7|99545.7|66
1646733130000|2022-03-08 09:52:10|99571|99546|99579.2|99554.2|99586.8|99558.6|99571|99536.8|53
1646733140000|2022-03-08 09:52:20|99579|99554|99575.4|99525.4|99580|99555|99565.6|99525.3|52
1646733150000|2022-03-08 09:52:30|99577.1|99527.1|99565.8|99515.8|99580.8|99542.4|99564.5|99514.5|63
1646733160000|2022-03-08 09:52:40|99564.3|99514.3|99548.1|99523.1|99574.6|99539.5|99548.1|99513.5|63
1646733170000|2022-03-08 09:52:50|99543.4|99518.4|99492.9|99467.9|99543.4|99518.4|99488.4|99451.5|70
1646733180000|2022-03-08 09:53:00|99492.5|99467.5|99492.2|99467.2|99493.1|99468.1|99484.3|99459.3|59
1646733190000|2022-03-08 09:53:10|99491.9|99466.9|99503.6|99453.6|99504.5|99467|99483.3|99449.7|58
1646733200000|2022-03-08 09:53:20|99503.4|99453.4|99479.3|99429.3|99504|99465.8|99463|99423.7|68
1646733210000|2022-03-08 09:53:30|99479.4|99429.4|99473.6|99423.6|99480.9|99437.2|99461.5|99419.2|67
1646733220000|2022-03-08 09:53:40|99473.5|99423.5|99480|99430|99481.1|99439.9|99464.3|99423.5|52
1646733230000|2022-03-08 09:53:50|99480.3|99430.3|99482.5|99432.5|99483.2|99444.4|99467.1|99428.1|55
1646733240000|2022-03-08 09:54:00|99482.2|99432.2|99490.2|99440.2|99494.9|99456|99474.7|99431.9|59
1646733250000|2022-03-08 09:54:10|99490.6|99440.6|99491.8|99441.8|99496.5|99459.6|99479.4|99439.6|63
1646733260000|2022-03-08 09:54:20|99493.8|99443.8|99485.5|99435.5|99494.1|99457.4|99473.8|99433.1|62
1646733270000|2022-03-08 09:54:30|99472.9|99447.9|99484.6|99459.6|99494.1|99459.6|99471.8|99432.1|62
1646733280000|2022-03-08 09:54:40|99484.7|99459.7|99511.3|99486.3|99524.7|99488.7|99483.9|99458.9|66
1646733290000|2022-03-08 09:54:50|99511.4|99486.4|99515|99465|99518|99486.4|99494|99458.5|64
1646733300000|2022-03-08 09:55:00|99513.9|99463.9|99521.4|99471.4|99522.1|99484|99495.5|99458.2|65
1646733310000|2022-03-08 09:55:10|99521.3|99471.3|99499.7|99474.7|99523.7|99486.7|99498.3|99459.5|66
1646733320000|2022-03-08 09:55:20|99500.4|99475.4|99493.2|99468.2|99506.8|99475.4|99490.1|99454.4|49
1646733330000|2022-03-08 09:55:30|99494.7|99469.7|99491.5|99441.5|99505.9|99469.9|99484.3|99435.6|62
1646733340000|2022-03-08 09:55:40|99491.6|99441.6|99499.1|99474.1|99500.6|99475.6|99482.9|99441.6|63
1646733350000|2022-03-08 09:55:50|99498.5|99473.5|99493.7|99443.7|99513.9|99476.8|99483.7|99439.7|67
1646733360000|2022-03-08 09:56:00|99500.9|99450.9|99488|99438|99502|99469.8|99480.4|99437.9|69
1646733370000|2022-03-08 09:56:10|99487.5|99437.5|99473.4|99423.4|99488.9|99438.9|99471|99421|69
1646733380000|2022-03-08 09:56:20|99473.5|99423.5|99475.6|99425.6|99477.4|99427.4|99469.8|99419.8|60
1646733390000|2022-03-08 09:56:30|99475.5|99425.5|99474.8|99449.8|99484.7|99449.8|99471.6|99425.5|62
1646733400000|2022-03-08 09:56:40|99476|99451|99486.1|99436.1|99495.9|99457.7|99474.6|99434.6|63
1646733410000|2022-03-08 09:56:50|99485.9|99435.9|99478|99428|99485.9|99445|99462.1|99425.8|63
1646733420000|2022-03-08 09:57:00|99479|99429|99470.3|99445.3|99483|99445.3|99463.1|99426.9|50
1646733430000|2022-03-08 09:57:10|99472.1|99447.1|99477.7|99427.7|99477.7|99447.1|99464.3|99421.7|49
1646733440000|2022-03-08 09:57:20|99478.2|99428.2|99476.2|99426.2|99478.2|99440.4|99460.1|99424.3|58
1646733450000|2022-03-08 09:57:30|99476|99426|99508.5|99458.5|99510.8|99472.1|99475.7|99426|68
1646733460000|2022-03-08 09:57:40|99510.8|99460.8|99505.7|99455.7|99510.8|99469.6|99491.7|99454.4|61
1646733470000|2022-03-08 09:57:50|99505.8|99455.8|99515.6|99490.6|99526.7|99490.6|99496.5|99455.3|63
1646733480000|2022-03-08 09:58:00|99515|99490|99511.1|99486.1|99541.2|99515.8|99509.2|99471.8|70
1646733490000|2022-03-08 09:58:10|99512.8|99487.8|99491.2|99466.2|99523.2|99488.1|99491.2|99450|58
1646733500000|2022-03-08 09:58:20|99503.9|99453.9|99498.6|99473.6|99512.9|99478.6|99491.8|99453.5|66
1646733510000|2022-03-08 09:58:30|99499.5|99474.5|99484.6|99459.6|99500.8|99474.5|99483.1|99448.1|61
1646733520000|2022-03-08 09:58:40|99498.2|99448.2|99482.4|99457.4|99498.2|99460.2|99477.2|99445.8|58
1646733530000|2022-03-08 09:58:50|99486.2|99461.2|99478.4|99453.4|99488.1|99463.1|99477.2|99452.2|64
1646733540000|2022-03-08 09:59:00|99483.5|99458.5|99497.5|99472.5|99498.5|99473.5|99483.4|99458.4|65
1646733550000|2022-03-08 09:59:10|99497.4|99472.4|99496.3|99471.3|99500.9|99475.9|99491.8|99466.8|62
1646733560000|2022-03-08 09:59:20|99496.4|99471.4|99473.1|99448.1|99496.4|99471.4|99473.1|99448.1|58
1646733570000|2022-03-08 09:59:30|99472.6|99447.6|99498.2|99448.2|99498.2|99453.2|99464.9|99435.7|68
1646733580000|2022-03-08 09:59:40|99486.8|99461.8|99528.6|99478.6|99530|99481.7|99486.8|99458.5|70
1646733590000|2022-03-08 09:59:50|99528.9|99478.9|99498.3|99448.3|99528.9|99486.4|99496.4|99438.9|67
1646733600000|2022-03-08 10:00:00|99498.2|99448.2|99452.2|99402.2|99498.2|99448.2|99452.2|99362|68
1646733610000|2022-03-08 10:00:10|99452.5|99402.5|99483|99433|99487.3|99434.2|99452.5|99373.4|67
1646733620000|2022-03-08 10:00:20|99483.6|99433.6|99476.3|99426.3|99494.8|99437.5|99475.9|99423.8|57
1646733630000|2022-03-08 10:00:30|99476.2|99426.2|99516.5|99438.4|99534|99488.2|99466.1|99424.5|72
1646733640000|2022-03-08 10:00:40|99512.2|99437.5|99487.6|99402.7|99514.9|99446.6|99461.6|99369|79
1646733650000|2022-03-08 10:00:50|99494.2|99399.3|99454.8|99404.8|99494.2|99415.6|99454.4|99391.4|69
1646733660000|2022-03-08 10:01:00|99457.7|99407.7|99465.4|99440.4|99481.4|99442|99455.1|99405.1|58
1646733670000|2022-03-08 10:01:10|99465.3|99440.3|99477.2|99427.2|99482.2|99440.3|99465.3|99424.3|57
1646733680000|2022-03-08 10:01:20|99477.5|99427.5|99493.2|99443.2|99494.4|99460.6|99458.6|99422.2|54
1646733690000|2022-03-08 10:01:30|99481.7|99456.7|99491.2|99441.2|99495.1|99456.8|99476.3|99441|56
1646733700000|2022-03-08 10:01:40|99491.3|99441.3|99490|99440|99491.3|99441.3|99487.6|99437.6|37
1646733710000|2022-03-08 10:01:50|99490.1|99440.1|99494.1|99444.1|99495.1|99458.3|99476.2|99439.9|51
1646733720000|2022-03-08 10:02:00|99494.3|99444.3|99505.2|99455.2|99506.5|99469.6|99479.9|99442.9|56
1646733730000|2022-03-08 10:02:10|99505.5|99455.5|99516.1|99466.1|99516.1|99479.1|99493|99454.7|58
1646733740000|2022-03-08 10:02:20|99516.5|99466.5|99526.4|99501.4|99542.4|99506.3|99506.4|99463.9|70
1646733750000|2022-03-08 10:02:30|99526.2|99501.2|99532.9|99482.9|99542.5|99501.2|99518|99481|66
1646733760000|2022-03-08 10:02:40|99532.2|99482.2|99530.4|99480.4|99541.2|99503.2|99518.5|99479.2|68
1646733770000|2022-03-08 10:02:50|99517.5|99492.5|99487.5|99462.5|99531.8|99493.8|99485.5|99451.2|69
1646733780000|2022-03-08 10:03:00|99488.5|99463.5|99551.8|99501.8|99555.9|99505.9|99488.5|99451.7|74
1646733790000|2022-03-08 10:03:10|99551|99501|99559.7|99509.7|99566.2|99528.4|99549.8|99500.3|63
1646733800000|2022-03-08 10:03:20|99559.6|99509.6|99557.1|99507.1|99561.8|99511.8|99555.3|99505.3|56
1646733810000|2022-03-08 10:03:30|99558.3|99508.3|99540.2|99490.2|99558.5|99513.3|99526.3|99486.7|57
1646733820000|2022-03-08 10:03:40|99540.7|99490.7|99550.1|99500.1|99550.1|99511.7|99525.7|99487.6|56
1646733830000|2022-03-08 10:03:50|99538.1|99513.1|99544.6|99519.6|99554.3|99520|99531.6|99495.5|71
1646733840000|2022-03-08 10:04:00|99544.4|99519.4|99522.8|99472.8|99554.8|99519.7|99516.4|99472.2|69
1646733850000|2022-03-08 10:04:10|99522.3|99472.3|99502.7|99452.7|99530.9|99490.7|99502.7|99452.7|69
1646733860000|2022-03-08 10:04:20|99502.9|99452.9|99499.2|99449.2|99503.3|99460.9|99483.4|99444.8|51
1646733870000|2022-03-08 10:04:30|99499.7|99449.7|99485.3|99435.3|99499.7|99456.5|99474.1|99433.3|60
1646733880000|2022-03-08 10:04:40|99485.6|99435.6|99465.5|99415.5|99485.6|99442.9|99457.9|99415.5|51
1646733890000|2022-03-08 10:04:50|99466|99416|99453.7|99403.7|99466.8|99418.6|99443.6|99403|52
1646733900000|2022-03-08 10:05:00|99454.8|99404.8|99457.2|99407.2|99458|99418.8|99443.4|99404.8|44
1646733910000|2022-03-08 10:05:10|99457.5|99407.5|99456.1|99406.1|99457.5|99418.4|99441|99403.7|56
1646733920000|2022-03-08 10:05:20|99456.3|99406.3|99454.4|99429.4|99468.1|99431|99444.9|99405.5|52
1646733930000|2022-03-08 10:05:30|99453.8|99428.8|99465.7|99440.7|99479.2|99441.8|99448|99410.8|63
1646733940000|2022-03-08 10:05:40|99465.5|99440.5|99506.4|99456.4|99507.7|99467.2|99460.2|99428.1|60
1646733950000|2022-03-08 10:05:50|99506.1|99456.1|99523.8|99473.8|99529.2|99490.3|99506.1|99456.1|66
1646733960000|2022-03-08 10:06:00|99525.3|99475.3|99520.1|99470.1|99528.8|99488.6|99508.4|99466.6|73
1646733970000|2022-03-08 10:06:10|99523|99473|99511.4|99486.4|99523|99486.9|99505.2|99466.2|62
1646733980000|2022-03-08 10:06:20|99510.9|99485.9|99515.2|99490.2|99516.2|99491.2|99510.1|99485.1|41
1646733990000|2022-03-08 10:06:30|99514.7|99489.7|99544.1|99494.1|99545.2|99499.9|99503.2|99464.3|71
1646734000000|2022-03-08 10:06:40|99544.5|99494.5|99566.8|99516.8|99567.6|99518.6|99530.9|99492.3|68
1646734010000|2022-03-08 10:06:50|99566.3|99516.3|99567.1|99517.1|99568.8|99518.8|99563|99513|60
1646734020000|2022-03-08 10:07:00|99568.1|99518.1|99557.4|99532.4|99568.4|99532.9|99547.6|99510.9|70
1646734030000|2022-03-08 10:07:10|99557.5|99532.5|99567.8|99542.8|99574.7|99542.8|99555.8|99524.7|64
1646734040000|2022-03-08 10:07:20|99567.5|99542.5|99517|99492|99567.7|99542.5|99515.5|99480.8|57
1646734050000|2022-03-08 10:07:30|99528.9|99478.9|99478.2|99453.2|99531.1|99491.1|99478.2|99440.8|76
1646734060000|2022-03-08 10:07:40|99492.2|99442.2|99472.5|99422.5|99499.5|99461.3|99467.5|99422.3|68
1646734070000|2022-03-08 10:07:50|99470.9|99420.9|99456.9|99431.9|99474.1|99434.6|99452.4|99418.7|60
1646734080000|2022-03-08 10:08:00|99457|99432|99448|99423|99459.9|99434.9|99444.8|99419.8|58
1646734090000|2022-03-08 10:08:10|99448.1|99423.1|99453.6|99428.6|99464.7|99428.7|99446.6|99414.2|51
1646734100000|2022-03-08 10:08:20|99453.7|99428.7|99470.7|99445.7|99473.6|99448.6|99452.6|99427.6|68
1646734110000|2022-03-08 10:08:30|99470.6|99445.6|99493.1|99468.1|99493.9|99468.9|99470.6|99445.6|51
1646734120000|2022-03-08 10:08:40|99493|99468|99503.1|99478.1|99503.1|99478.1|99492.9|99467.9|50
1646734130000|2022-03-08 10:08:50|99503.9|99478.9|99563.1|99513.1|99566|99526|99503.9|99478.9|67
1646734140000|2022-03-08 10:09:00|99562.8|99512.8|99567.5|99517.5|99574.8|99530.1|99555.1|99511.8|61
1646734150000|2022-03-08 10:09:10|99565.7|99515.7|99545.3|99520.3|99566.5|99528.9|99545|99506.2|60
1646734160000|2022-03-08 10:09:20|99544.6|99519.6|99551.7|99526.7|99564.6|99526.7|99541.1|99505.5|67
1646734170000|2022-03-08 10:09:30|99550.9|99525.9|99552.5|99502.5|99555.5|99528|99536.4|99499.7|63
1646734180000|2022-03-08 10:09:40|99554.1|99504.1|99548.6|99523.6|99561.5|99527.9|99546.3|99504.1|52
1646734190000|2022-03-08 10:09:50|99548.9|99523.9|99553.1|99528.1|99568.2|99531.5|99547.3|99518.2|51
1646734200000|2022-03-08 10:10:00|99553.4|99528.4|99545|99520|99554.9|99529.9|99536.2|99511.2|63
1646734210000|2022-03-08 10:10:10|99543.1|99518.1|99538.1|99513.1|99546.6|99521.6|99534.5|99509.5|48
1646734220000|2022-03-08 10:10:20|99537.6|99512.6|99545.6|99520.6|99561.2|99522.3|99533.1|99500.5|53
1646734230000|2022-03-08 10:10:30|99545.8|99520.8|99545.2|99520.2|99552.3|99527.3|99542.6|99517.6|54
1646734240000|2022-03-08 10:10:40|99544.8|99519.8|99562.6|99512.6|99570|99535.4|99544.8|99511.5|61
1646734250000|2022-03-08 10:10:50|99562.4|99512.4|99571.3|99546.3|99582|99547.2|99551.3|99511.5|72
1646734260000|2022-03-08 10:11:00|99571.1|99546.1|99581.5|99556.5|99594.7|99558|99571.1|99537.4|60
1646734270000|2022-03-08 10:11:10|99581.6|99556.6|99605.5|99555.5|99608.1|99565.8|99581.6|99539.6|57
1646734280000|2022-03-08 10:11:20|99591.9|99566.9|99603.1|99553.1|99606.9|99568|99588.6|99549.3|62
1646734290000|2022-03-08 10:11:30|99604.9|99554.9|99593.4|99568.4|99609|99571.1|99588.5|99550.8|46
1646734300000|2022-03-08 10:11:40|99593.2|99568.2|99637.7|99587.7|99643|99606.2|99592.8|99555.1|69
1646734310000|2022-03-08 10:11:50|99637.8|99587.8|99623.6|99598.6|99638.3|99598.8|99616.9|99578.4|51
1646734320000|2022-03-08 10:12:00|99623.3|99598.3|99609.7|99584.7|99636.4|99599.5|99609.7|99584.6|49
1646734330000|2022-03-08 10:12:10|99609.9|99584.9|99620.2|99570.2|99621.9|99586.3|99606.8|99569.1|51
1646734340000|2022-03-08 10:12:20|99619.8|99569.8|99598.5|99573.5|99620.7|99581.3|99598.5|99569.2|25
1646734350000|2022-03-08 10:12:30|99599|99574|99594.1|99569.1|99608.6|99574|99591.8|99555.3|59
1646734360000|2022-03-08 10:12:40|99594.4|99569.4|99561.6|99511.6|99599.5|99569.5|99556.8|99511.3|69
1646734370000|2022-03-08 10:12:50|99560.5|99510.5|99538.7|99488.7|99564|99527.4|99526.1|99485.7|57
1646734380000|2022-03-08 10:13:00|99539.1|99489.1|99514|99489|99539.1|99489.1|99512.9|99475|59
1646734390000|2022-03-08 10:13:10|99511.6|99486.6|99520.5|99470.5|99522|99487.2|99508.9|99460.1|61
1646734400000|2022-03-08 10:13:20|99519.7|99469.7|99529.5|99479.5|99531.8|99493.8|99508.3|99469.7|61
1646734410000|2022-03-08 10:13:30|99531|99481|99547.7|99497.7|99548.4|99512.3|99524.9|99480.7|60
1646734420000|2022-03-08 10:13:40|99548.3|99498.3|99584.2|99534.2|99584.2|99534.2|99548|99498|41
1646734430000|2022-03-08 10:13:50|99580.6|99530.6|99587|99537|99598.9|99548.9|99578.4|99528.4|68
1646734440000|2022-03-08 10:14:00|99587.3|99537.3|99589.9|99539.9|99595.8|99554.1|99578.6|99537.3|59
1646734450000|2022-03-08 10:14:10|99590|99540|99592.5|99542.5|99601.9|99560.7|99575.6|99538.1|69
1646734460000|2022-03-08 10:14:20|99592.4|99542.4|99580.9|99530.9|99592.4|99546.8|99568.8|99530.5|61
1646734470000|2022-03-08 10:14:30|99581.2|99531.2|99578.9|99528.9|99586.7|99548.9|99565.5|99524.8|55
1646734480000|2022-03-08 10:14:40|99578.6|99528.6|99566.4|99516.4|99578.6|99530|99551|99509.9|61
1646734490000|2022-03-08 10:14:50|99566.3|99516.3|99553.3|99528.3|99568.7|99530.4|99551.1|99514.9|45
1646734500000|2022-03-08 10:15:00|99554.7|99529.7|99566.6|99541.6|99567|99542|99553.6|99528.6|52
1646734510000|2022-03-08 10:15:10|99566.3|99541.3|99650.7|99600.7|99650.7|99611.9|99566.3|99541.3|68
1646734520000|2022-03-08 10:15:20|99650.5|99600.5|99635.5|99610.5|99650.5|99614.1|99629.5|99595.8|55
1646734530000|2022-03-08 10:15:30|99634.4|99609.4|99632.5|99607.5|99650.6|99614.4|99632.5|99600.6|59
1646734540000|2022-03-08 10:15:40|99631.7|99606.7|99633.1|99608.1|99634.3|99609.3|99630.8|99605.8|55
1646734550000|2022-03-08 10:15:50|99631.9|99606.9|99631.7|99606.7|99633.4|99608.4|99627.8|99602.8|59
1646734560000|2022-03-08 10:16:00|99632.9|99607.9|99620.1|99595.1|99632.9|99607.9|99616.8|99591.8|67
1646734570000|2022-03-08 10:16:10|99620.4|99595.4|99630.6|99605.6|99639.5|99605.6|99617.6|99584.5|72
1646734580000|2022-03-08 10:16:20|99632|99607|99633|99608|99653.2|99618.8|99631.7|99603.2|66
1646734590000|2022-03-08 10:16:30|99634.7|99609.7|99630.9|99605.9|99634.7|99609.7|99629.7|99604.7|47
1646734600000|2022-03-08 10:16:40|99631.8|99606.8|99627.5|99602.5|99631.8|99606.8|99624.4|99599.4|60
1646734610000|2022-03-08 10:16:50|99627.6|99602.6|99630.4|99605.4|99631.1|99606.1|99627.6|99602.6|47
1646734620000|2022-03-08 10:17:00|99629.4|99604.4|99634.4|99609.4|99634.4|99609.4|99620.8|99595.8|68
1646734630000|2022-03-08 10:17:10|99633.8|99608.8|99600.8|99575.8|99634.2|99609.2|99598.2|99573.2|71
1646734640000|2022-03-08 10:17:20|99599.9|99574.9|99608.9|99583.9|99609.3|99584.3|99599.2|99574.2|55
1646734650000|2022-03-08 10:17:30|99609|99584|99579.9|99554.9|99616.6|99591.6|99579.9|99554.9|69
1646734660000|2022-03-08 10:17:40|99580.1|99555.1|99565.5|99540.5|99580.1|99555.1|99564.7|99539.7|50
1646734670000|2022-03-08 10:17:50|99565.1|99540.1|99581.8|99556.8|99581.8|99556.8|99564.2|99539.2|57
1646734680000|2022-03-08 10:18:00|99582.3|99557.3|99588.3|99563.3|99589.4|99564.4|99576.9|99551.9|63
1646734690000|2022-03-08 10:18:10|99589.2|99564.2|99599.7|99574.7|99600.7|99575.7|99589.2|99564.2|63
1646734700000|2022-03-08 10:18:20|99599.3|99574.3|99619.3|99569.3|99619.8|99582.8|99598.1|99569.3|59
1646734710000|2022-03-08 10:18:30|99619.5|99569.5|99626.8|99601.8|99626.8|99601.8|99606.4|99563.8|63
1646734720000|2022-03-08 10:18:40|99625.8|99600.8|99671.8|99621.8|99671.8|99636.9|99625.1|99585.6|75
1646734730000|2022-03-08 10:18:50|99662.1|99637.1|99698.4|99648.4|99698.4|99655|99650.6|99609.1|71
1646734740000|2022-03-08 10:19:00|99699|99649|99688.6|99638.6|99701.2|99651.2|99673.9|99631|69
1646734750000|2022-03-08 10:19:10|99688.9|99638.9|99665.5|99615.5|99709|99659|99665.5|99615.5|77
1646734760000|2022-03-08 10:19:20|99663|99613|99650.7|99600.7|99689.3|99656.7|99649.4|99599.4|73
1646734770000|2022-03-08 10:19:30|99650.8|99600.8|99618.6|99568.6|99650.8|99600.8|99612.4|99562.4|69
1646734780000|2022-03-08 10:19:40|99618.4|99568.4|99622.9|99572.9|99626.4|99586.6|99604.3|99559.8|75
1646734790000|2022-03-08 10:19:50|99619.7|99569.7|99616.2|99591.2|99630|99595.8|99608|99565.2|75
1646734800000|2022-03-08 10:20:00|99627.7|99577.7|99634.9|99584.9|99634.9|99596.8|99613.6|99575.8|65
1646734810000|2022-03-08 10:20:10|99635.3|99585.3|99640.8|99590.8|99647.5|99605.1|99620.8|99583.2|69
1646734820000|2022-03-08 10:20:20|99642.7|99592.7|99597.3|99547.3|99654.1|99618.3|99585.2|99547.1|75
1646734830000|2022-03-08 10:20:30|99598.2|99548.2|99589.7|99564.7|99601.7|99565.3|99582.9|99542.9|65
1646734840000|2022-03-08 10:20:40|99589.4|99564.4|99605.4|99580.4|99610|99580.4|99589.4|99555.9|52
1646734850000|2022-03-08 10:20:50|99618.1|99568.1|99645.2|99620.2|99653.5|99620.2|99614.4|99568.1|72
1646734860000|2022-03-08 10:21:00|99644.7|99619.7|99635.8|99610.8|99656.2|99619.7|99631.1|99592.4|68
1646734870000|2022-03-08 10:21:10|99636.8|99611.8|99654|99604|99662.6|99626.6|99633|99600.4|62
1646734880000|2022-03-08 10:21:20|99650.5|99625.5|99636.8|99611.8|99660.9|99628|99633.4|99608.2|57
1646734890000|2022-03-08 10:21:30|99635.9|99610.9|99636|99611|99653.9|99615.1|99633|99599.1|62
1646734900000|2022-03-08 10:21:40|99647.8|99597.8|99634.1|99584.1|99649.6|99603.3|99620|99581.1|71
1646734910000|2022-03-08 10:21:50|99634.5|99584.5|99623.9|99598.9|99635.3|99598.9|99615.5|99574.1|62
1646734920000|2022-03-08 10:22:00|99621.7|99596.7|99652.2|99602.2|99652.2|99610|99620.8|99583.2|56
1646734930000|2022-03-08 10:22:10|99651.2|99601.2|99669.2|99619.2|99669.7|99619.7|99651.2|99601.2|62
1646734940000|2022-03-08 10:22:20|99670.1|99620.1|99678.4|99628.4|99678.4|99639.1|99651.4|99619.4|64
1646734950000|2022-03-08 10:22:30|99679.1|99629.1|99688.6|99638.6|99692|99642|99676.4|99626.4|68
1646734960000|2022-03-08 10:22:40|99690.3|99640.3|99676.5|99626.5|99692.6|99642.6|99671.5|99621.5|62
1646734970000|2022-03-08 10:22:50|99675.2|99625.2|99654|99604|99675.2|99625.2|99643.5|99593.5|73
1646734980000|2022-03-08 10:23:00|99652.5|99602.5|99636.4|99611.4|99658.8|99613.5|99632.4|99594.9|75
1646734990000|2022-03-08 10:23:10|99633.1|99608.1|99656.1|99606.1|99657.8|99608.1|99633.1|99597.7|56
1646735000000|2022-03-08 10:23:20|99654.9|99604.9|99666.3|99616.3|99670.3|99629.2|99654.2|99604.9|57
1646735010000|2022-03-08 10:23:30|99665.8|99615.8|99668|99618|99679.1|99636.1|99661.1|99615.7|63
1646735020000|2022-03-08 10:23:40|99667.9|99617.9|99628.5|99578.5|99675.9|99625.9|99626.5|99576.5|72
1646735030000|2022-03-08 10:23:50|99629.7|99579.7|99632.8|99582.8|99636.3|99586.3|99626.1|99576.1|70
1646735040000|2022-03-08 10:24:00|99633.4|99583.4|99634.5|99584.5|99636.2|99586.2|99614.9|99564.9|70
1646735050000|2022-03-08 10:24:10|99634.7|99584.7|99643.9|99593.9|99646.4|99604.3|99629.3|99584.5|60
1646735060000|2022-03-08 10:24:20|99642.6|99592.6|99641.2|99591.2|99646.8|99596.8|99636.4|99586.4|62
1646735070000|2022-03-08 10:24:30|99639.2|99589.2|99623.3|99598.3|99639.8|99604.5|99618.4|99572.2|71
1646735080000|2022-03-08 10:24:40|99623.2|99598.2|99633|99583|99640.5|99599.4|99619.9|99582.4|58
1646735090000|2022-03-08 10:24:50|99633.3|99583.3|99633.8|99583.8|99636.1|99596.2|99603.3|99566.3|68
1646735100000|2022-03-08 10:25:00|99633.9|99583.9|99638.5|99613.5|99650.2|99614.9|99633.9|99583.9|72
1646735110000|2022-03-08 10:25:10|99639|99614|99643|99618|99661.7|99625|99639|99610.5|62
1646735120000|2022-03-08 10:25:20|99643.8|99618.8|99634.7|99609.7|99651.1|99619.2|99626.4|99591.8|73
1646735130000|2022-03-08 10:25:30|99634.8|99609.8|99648.3|99623.3|99659.4|99624.1|99634.8|99601|69
1646735140000|2022-03-08 10:25:40|99648|99623|99655.7|99605.7|99656.5|99623.1|99644|99600.2|60
1646735150000|2022-03-08 10:25:50|99658.4|99608.4|99671.8|99621.8|99671.9|99635.1|99647.6|99608.2|55
1646735160000|2022-03-08 10:26:00|99672.4|99622.4|99671.2|99621.2|99672.5|99636.4|99647.6|99608.8|59
1646735170000|2022-03-08 10:26:10|99671.7|99621.7|99657.9|99607.9|99671.9|99633.2|99643.1|99604.1|63
1646735180000|2022-03-08 10:26:20|99657.8|99607.8|99661.4|99611.4|99661.4|99623.6|99643.2|99606.4|51
1646735190000|2022-03-08 10:26:30|99653.7|99628.7|99655.6|99630.6|99655.8|99630.8|99646.2|99621.2|64
1646735200000|2022-03-08 10:26:40|99655|99630|99649|99624|99656.6|99630|99642|99606.6|49
1646735210000|2022-03-08 10:26:50|99648.3|99623.3|99670.3|99620.3|99670.3|99633.2|99646.5|99610.7|63
1646735220000|2022-03-08 10:27:00|99658.5|99633.5|99671.5|99646.5|99681.7|99647.7|99658.5|99628.8|64
1646735230000|2022-03-08 10:27:10|99671.4|99646.4|99637.9|99587.9|99680.6|99648.5|99637.9|99571.7|74
1646735240000|2022-03-08 10:27:20|99639.1|99589.1|99630.6|99580.6|99639.1|99593.9|99618.8|99576.3|67
1646735250000|2022-03-08 10:27:30|99630.7|99580.7|99626|99576|99632.6|99592.5|99610.7|99570.8|72
1646735260000|2022-03-08 10:27:40|99625.4|99575.4|99616.3|99591.3|99632.1|99592.2|99607.7|99572.3|64
1646735270000|2022-03-08 10:27:50|99615.7|99590.7|99674.8|99624.8|99674.8|99630|99613.9|99585.5|72
1646735280000|2022-03-08 10:28:00|99673.7|99623.7|99666.5|99616.5|99673.7|99630.7|99651|99613.5|57
1646735290000|2022-03-08 10:28:10|99666.4|99616.4|99672.5|99622.5|99672.5|99633.8|99657.8|99613.1|59
1646735300000|2022-03-08 10:28:20|99672.1|99622.1|99695.5|99645.5|99702.4|99652.4|99661.4|99620.1|64
1646735310000|2022-03-08 10:28:30|99696.5|99646.5|99688.8|99638.8|99696.9|99651.5|99675.1|99636.3|53
1646735320000|2022-03-08 10:28:40|99690.8|99640.8|99662.8|99612.8|99690.8|99640.8|99633.8|99583.8|74
1646735330000|2022-03-08 10:28:50|99658.3|99608.3|99648.4|99598.4|99658.3|99616.3|99636.8|99591.5|63
1646735340000|2022-03-08 10:29:00|99649.3|99599.3|99647.1|99597.1|99655|99615.5|99633.8|99594.8|66
1646735350000|2022-03-08 10:29:10|99646.7|99596.7|99627.5|99602.5|99646.7|99605.9|99618.6|99577.1|77
1646735360000|2022-03-08 10:29:20|99630.8|99605.8|99634.6|99609.6|99645.4|99610.7|99628.4|99592.4|77
1646735370000|2022-03-08 10:29:30|99635.1|99610.1|99639.6|99589.6|99644|99610.4|99625.8|99586|67
1646735380000|2022-03-08 10:29:40|99640.5|99590.5|99636.2|99586.2|99645.7|99606|99629.9|99582.1|61
1646735390000|2022-03-08 10:29:50|99635.7|99585.7|99623.8|99598.8|99638.9|99601.5|99623.2|99584.9|54
1646735400000|2022-03-08 10:30:00|99624.2|99599.2|99643.3|99618.3|99651.6|99619.9|99622.5|99590.4|63
1646735410000|2022-03-08 10:30:10|99642.6|99617.6|99644.9|99619.9|99646.4|99621.4|99640|99615|53
1646735420000|2022-03-08 10:30:20|99644.8|99619.8|99643.8|99618.8|99645|99620|99638.8|99613.8|67
1646735430000|2022-03-08 10:30:30|99641.7|99616.7|99681.2|99656.2|99695.2|99656.9|99639.1|99608|68
1646735440000|2022-03-08 10:30:40|99681.3|99656.3|99688.9|99663.9|99703.8|99666.8|99681.1|99652.1|58
1646735450000|2022-03-08 10:30:50|99689.4|99664.4|99691.9|99666.9|99707|99669.1|99687.3|99650.7|56
1646735460000|2022-03-08 10:31:00|99692.4|99667.4|99747.3|99697.3|99747.3|99703.7|99692.4|99667.4|65
1646735470000|2022-03-08 10:31:10|99735.5|99710.5|99762.7|99712.7|99764.4|99727.4|99735|99698.9|61
1646735480000|2022-03-08 10:31:20|99761.8|99711.8|99780.9|99730.9|99784.7|99744.9|99750.9|99711.8|65
1646735490000|2022-03-08 10:31:30|99780.7|99730.7|99779.9|99729.9|99795.9|99745.9|99774.9|99724.9|62
1646735500000|2022-03-08 10:31:40|99782.7|99732.7|99781.9|99756.9|99806.8|99770.7|99778.4|99732.7|72
1646735510000|2022-03-08 10:31:50|99778.9|99753.9|99762.3|99712.3|99789.8|99754.2|99754.7|99711.2|67
1646735520000|2022-03-08 10:32:00|99756.7|99706.7|99785.6|99735.6|99786|99741.7|99744.4|99705.8|75
1646735530000|2022-03-08 10:32:10|99785.1|99735.1|99770.4|99745.4|99785.7|99749.6|99767.7|99730.9|62
1646735540000|2022-03-08 10:32:20|99770.7|99745.7|99785.3|99735.3|99785.3|99749.3|99769.8|99732|63
1646735550000|2022-03-08 10:32:30|99785.6|99735.6|99768.4|99743.4|99786.1|99748.4|99764.4|99728|58
1646735560000|2022-03-08 10:32:40|99768|99743|99781.2|99731.2|99784.6|99743|99753.8|99718|65
1646735570000|2022-03-08 10:32:50|99781.4|99731.4|99775.1|99750.1|99785.8|99750.4|99764.1|99724.2|60
1646735580000|2022-03-08 10:33:00|99788.7|99738.7|99757.6|99707.6|99791.7|99741.7|99750.6|99691.5|54
1646735590000|2022-03-08 10:33:10|99760.3|99710.3|99743.1|99718.1|99766|99728|99742.8|99705.1|65
1646735600000|2022-03-08 10:33:20|99742.8|99717.8|99736.2|99686.2|99751.5|99718|99724.1|99685.1|60
1646735610000|2022-03-08 10:33:30|99735.9|99685.9|99728.2|99703.2|99743.6|99704.6|99721.3|99681.3|64
1646735620000|2022-03-08 10:33:40|99728|99703|99729.2|99704.2|99742.1|99704.9|99727.5|99689.3|40
1646735630000|2022-03-08 10:33:50|99729.3|99704.3|99740.6|99715.6|99740.6|99715.6|99716.8|99691.8|36
1646735640000|2022-03-08 10:34:00|99741.7|99716.7|99741.4|99716.4|99750.5|99725.5|99734.6|99709.6|54
1646735650000|2022-03-08 10:34:10|99741.7|99716.7|99716.1|99666.1|99742.5|99717.5|99714.4|99664.4|45
1646735660000|2022-03-08 10:34:20|99716.3|99666.3|99677.2|99652.2|99716.3|99666.3|99668.5|99622.1|75
1646735670000|2022-03-08 10:34:30|99677.4|99652.4|99663.6|99638.6|99682.9|99657.9|99660.5|99635.5|63
1646735680000|2022-03-08 10:34:40|99663.3|99638.3|99655.2|99630.2|99663.3|99638.3|99651.7|99626.7|73
1646735690000|2022-03-08 10:34:50|99655.6|99630.6|99657.1|99632.1|99661.6|99636.6|99655.4|99630.4|62
1646735700000|2022-03-08 10:35:00|99655.6|99630.6|99660.1|99635.1|99663.3|99638.3|99654.7|99629.7|61
1646735710000|2022-03-08 10:35:10|99657.6|99632.6|99669.2|99644.2|99669.3|99644.3|99657.6|99632.6|58
1646735720000|2022-03-08 10:35:20|99669.1|99644.1|99676.1|99651.1|99676.2|99651.2|99667.5|99642.5|60
1646735730000|2022-03-08 10:35:30|99676.3|99651.3|99682.6|99657.6|99698.5|99660.7|99674.3|99648.5|58
1646735740000|2022-03-08 10:35:40|99682.2|99657.2|99649.3|99624.3|99696.4|99658.3|99646.9|99612.7|60
1646735750000|2022-03-08 10:35:50|99649|99624|99639.6|99589.6|99649.9|99624.9|99629.5|99583.2|61
1646735760000|2022-03-08 10:36:00|99622.5|99597.5|99614.5|99589.5|99625.3|99600.3|99609.6|99584.6|68
1646735770000|2022-03-08 10:36:10|99613.8|99588.8|99624.6|99599.6|99631.1|99601.9|99612.4|99580.1|59
1646735780000|2022-03-08 10:36:20|99624.7|99599.7|99674.6|99649.6|99697.5|99660|99624.5|99599.5|66
1646735790000|2022-03-08 10:36:30|99686.7|99636.7|99662.8|99612.8|99686.7|99636.7|99641.7|99603.7|64
1646735800000|2022-03-08 10:36:40|99660.9|99610.9|99640.4|99615.4|99663.8|99629.5|99639.1|99603.2|68
1646735810000|2022-03-08 10:36:50|99639.6|99614.6|99632.6|99607.6|99647.1|99614.7|99630.3|99590.8|50
1646735820000|2022-03-08 10:37:00|99632.3|99607.3|99624.6|99599.6|99647.6|99611.5|99624.1|99586.5|61
1646735830000|2022-03-08 10:37:10|99625.3|99600.3|99615.6|99590.6|99625.8|99600.8|99610|99585|55
1646735840000|2022-03-08 10:37:20|99615.7|99590.7|99612.3|99587.3|99616.9|99591.9|99609.3|99584.3|67
1646735850000|2022-03-08 10:37:30|99624.7|99574.7|99627.3|99602.3|99628.3|99603.3|99616.2|99574.6|60
1646735860000|2022-03-08 10:37:40|99627.4|99602.4|99638.8|99613.8|99644.1|99619.1|99626.2|99601.2|59
1646735870000|2022-03-08 10:37:50|99638.7|99613.7|99629.9|99604.9|99649.4|99613.9|99626.7|99599.4|55
1646735880000|2022-03-08 10:38:00|99630|99605|99653.7|99628.7|99654.9|99629.9|99630|99605|72
1646735890000|2022-03-08 10:38:10|99653.8|99628.8|99642.7|99617.7|99653.8|99628.8|99642.3|99617.3|44
1646735900000|2022-03-08 10:38:20|99642.3|99617.3|99658.5|99633.5|99658.5|99633.5|99642.3|99617.3|71
1646735910000|2022-03-08 10:38:30|99655.7|99630.7|99649.4|99599.4|99684.1|99655.6|99635.4|99596.2|73
1646735920000|2022-03-08 10:38:40|99649.2|99599.2|99624.3|99599.3|99654.5|99617.4|99624.3|99588.9|59
1646735930000|2022-03-08 10:38:50|99623.5|99598.5|99614.2|99564.2|99632.3|99598.5|99595.3|99557.6|66
1646735940000|2022-03-08 10:39:00|99601.3|99576.3|99584.6|99559.6|99612|99577|99581.7|99541.7|66
1646735950000|2022-03-08 10:39:10|99584.4|99559.4|99585.7|99560.7|99603.7|99567|99584.2|99545.3|61
1646735960000|2022-03-08 10:39:20|99584.1|99559.1|99585.9|99535.9|99589.7|99564.7|99573|99534.1|63
1646735970000|2022-03-08 10:39:30|99586.4|99536.4|99593.6|99543.6|99593.6|99555.1|99566.7|99529|73
1646735980000|2022-03-08 10:39:40|99593.8|99543.8|99591.7|99566.7|99605.4|99567.1|99584.7|99540.9|69
1646735990000|2022-03-08 10:39:50|99592.3|99567.3|99591.4|99566.4|99608.2|99573|99589.5|99557.1|69
1646736000000|2022-03-08 10:40:00|99590.7|99565.7|99604.3|99579.3|99612|99579.3|99589.9|99560.8|61
1646736010000|2022-03-08 10:40:10|99604.6|99579.6|99638.1|99613.1|99643.8|99614.5|99603.9|99577.7|65
1646736020000|2022-03-08 10:40:20|99637.9|99612.9|99686.1|99636.1|99687.5|99637.5|99636.6|99602.5|67
1646736030000|2022-03-08 10:40:30|99687.6|99637.6|99700.4|99675.4|99708.3|99675.5|99684.9|99637|70
1646736040000|2022-03-08 10:40:40|99701.6|99676.6|99680|99630|99706.1|99681.1|99668.8|99628.8|72
1646736050000|2022-03-08 10:40:50|99678.6|99628.6|99665.2|99640.2|99697.4|99654.4|99664.3|99628.5|60
1646736060000|2022-03-08 10:41:00|99668.6|99643.6|99705.2|99680.2|99707.9|99682.9|99668.6|99643.6|68
1646736070000|2022-03-08 10:41:10|99705.1|99680.1|99703.9|99678.9|99706.6|99681.6|99703|99678|46
1646736080000|2022-03-08 10:41:20|99703.3|99678.3|99705.4|99680.4|99707.1|99682.1|99700.4|99675.4|61
1646736090000|2022-03-08 10:41:30|99706.7|99681.7|99703.3|99678.3|99717.6|99681.8|99699.3|99662.1|48
1646736100000|2022-03-08 10:41:40|99703|99678|99701.1|99676.1|99704.3|99679.3|99698.7|99673.7|47
1646736110000|2022-03-08 10:41:50|99701.3|99676.3|99675.8|99650.8|99714|99689|99675.3|99641.4|70
1646736120000|2022-03-08 10:42:00|99677.6|99652.6|99680.4|99655.4|99683|99658|99676.7|99651.7|55
1646736130000|2022-03-08 10:42:10|99680.5|99655.5|99694.4|99669.4|99707.9|99670.4|99680.5|99655.5|54
1646736140000|2022-03-08 10:42:20|99694.7|99669.7|99704.9|99679.9|99707.1|99682.1|99694.7|99669.7|55
1646736150000|2022-03-08 10:42:30|99705.2|99680.2|99706.9|99681.9|99707.5|99682.5|99701.6|99676.6|63
1646736160000|2022-03-08 10:42:40|99706.4|99681.4|99706.4|99681.4|99707.4|99682.4|99702|99677|51
1646736170000|2022-03-08 10:42:50|99707.7|99682.7|99723.4|99698.4|99746.4|99708.3|99707.7|99682.7|64
1646736180000|2022-03-08 10:43:00|99723.7|99698.7|99723.3|99698.3|99735.9|99700.6|99717.1|99682.7|62
1646736190000|2022-03-08 10:43:10|99723.6|99698.6|99719.6|99694.6|99733.9|99704.3|99719.1|99683.9|59
1646736200000|2022-03-08 10:43:20|99720.1|99695.1|99721|99696|99733.3|99701.7|99716.3|99681.2|66
1646736210000|2022-03-08 10:43:30|99719.5|99694.5|99706.5|99681.5|99722.4|99697.4|99705.5|99680.5|70
1646736220000|2022-03-08 10:43:40|99706.7|99681.7|99696.7|99671.7|99706.7|99681.7|99695.8|99670.8|54
1646736230000|2022-03-08 10:43:50|99696.6|99671.6|99694.7|99669.7|99698.3|99673.3|99692.8|99667.8|52
1646736240000|2022-03-08 10:44:00|99694.5|99669.5|99706.8|99681.8|99708.1|99683.1|99693|99668|58
1646736250000|2022-03-08 10:44:10|99707.1|99682.1|99699.8|99649.8|99711.2|99683.3|99692.4|99649.8|53
1646736260000|2022-03-08 10:44:20|99697.6|99647.6|99693.8|99668.8|99701.1|99673.1|99687.7|99645.7|69
1646736270000|2022-03-08 10:44:30|99693.2|99668.2|99686.5|99661.5|99703|99668.2|99686.4|99652.5|54
1646736280000|2022-03-08 10:44:40|99687.2|99662.2|99686.4|99661.4|99690.2|99665.2|99684.3|99659.3|58
1646736290000|2022-03-08 10:44:50|99686.7|99661.7|99687.1|99662.1|99690.9|99665.9|99685.1|99660.1|59
1646736300000|2022-03-08 10:45:00|99687.2|99662.2|99690.2|99665.2|99695.9|99670.9|99687.2|99662.2|58
1646736310000|2022-03-08 10:45:10|99690.7|99665.7|99692.4|99667.4|99694|99669|99688.1|99663.1|50
1646736320000|2022-03-08 10:45:20|99692.6|99667.6|99735|99710|99748|99712.3|99689.9|99664.9|69
1646736330000|2022-03-08 10:45:30|99739|99714|99740.9|99715.9|99743.7|99718.7|99737.9|99712.9|60
1646736340000|2022-03-08 10:45:40|99739.6|99714.6|99740.4|99715.4|99747.6|99722.6|99733.8|99708.8|65
1646736350000|2022-03-08 10:45:50|99740.3|99715.3|99745.6|99720.6|99746.4|99721.4|99735.3|99710.3|64
1646736360000|2022-03-08 10:46:00|99745.7|99720.7|99721.3|99696.3|99745.7|99720.7|99721.3|99684.6|64
1646736370000|2022-03-08 10:46:10|99721.7|99696.7|99687.3|99662.3|99722.3|99697.3|99687.2|99651.2|71
1646736380000|2022-03-08 10:46:20|99683.9|99658.9|99671.7|99621.7|99696.7|99660.9|99666.5|99621.7|63
1646736390000|2022-03-08 10:46:30|99672.8|99622.8|99659.5|99609.5|99677|99634.6|99649.4|99609.5|69
1646736400000|2022-03-08 10:46:40|99642.1|99617.1|99639.8|99614.8|99656.2|99624.4|99639.2|99599.4|60
1646736410000|2022-03-08 10:46:50|99639.5|99614.5|99640.9|99615.9|99644.9|99619.9|99634.8|99609.8|62
1646736420000|2022-03-08 10:47:00|99641.7|99616.7|99625.5|99600.5|99645.9|99620.9|99623.2|99598.2|62
1646736430000|2022-03-08 10:47:10|99625.6|99600.6|99617.5|99592.5|99626.2|99601.2|99615.4|99590.4|64
1646736440000|2022-03-08 10:47:20|99622.3|99597.3|99618.5|99593.5|99633.6|99605.3|99617.4|99583.5|65
1646736450000|2022-03-08 10:47:30|99618.3|99593.3|99594.8|99569.8|99618.3|99593.3|99592.2|99567.2|56
1646736460000|2022-03-08 10:47:40|99594.7|99569.7|99573|99548|99596.6|99569.9|99569|99534|62
1646736470000|2022-03-08 10:47:50|99572.9|99547.9|99599.1|99549.1|99599.2|99565|99572.3|99547.3|61
1646736480000|2022-03-08 10:48:00|99599.2|99549.2|99603.9|99578.9|99607.8|99581|99583.8|99548.6|61
1646736490000|2022-03-08 10:48:10|99604.2|99579.2|99619.1|99569.1|99646.2|99609.5|99602.6|99550.8|70
1646736500000|2022-03-08 10:48:20|99620.5|99570.5|99599.6|99549.6|99637.1|99596.8|99590.3|99548.4|69
1646736510000|2022-03-08 10:48:30|99599.8|99549.8|99612.1|99562.1|99615.4|99575.5|99599.8|99549.8|64
1646736520000|2022-03-08 10:48:40|99611.3|99561.3|99594.9|99569.9|99612.8|99571.1|99590.4|99552.4|62
1646736530000|2022-03-08 10:48:50|99594.1|99569.1|99634.9|99584.9|99635.4|99585.4|99594.1|99555.8|68
1646736540000|2022-03-08 10:49:00|99636.5|99586.5|99639.7|99614.7|99655.4|99617.6|99636.5|99586.5|67
1646736550000|2022-03-08 10:49:10|99653.6|99603.6|99631.8|99606.8|99654.1|99615.6|99629.7|99598.3|58
1646736560000|2022-03-08 10:49:20|99631.6|99606.6|99619.7|99594.7|99639.7|99606.6|99618.8|99579.3|62
1646736570000|2022-03-08 10:49:30|99619.4|99594.4|99610.2|99585.2|99635.1|99597.1|99609|99569.5|60
1646736580000|2022-03-08 10:49:40|99610.3|99585.3|99601.1|99576.1|99622.3|99585.9|99597.9|99561.7|69
1646736590000|2022-03-08 10:49:50|99599.3|99574.3|99603.6|99578.6|99608.3|99582.9|99591.6|99558.2|64
1646736600000|2022-03-08 10:50:00|99602.6|99577.6|99614.7|99589.7|99631.4|99592.1|99602.6|99577.6|65
1646736610000|2022-03-08 10:50:10|99614.6|99589.6|99610.9|99585.9|99615.8|99590.8|99605.5|99580.5|50
1646736620000|2022-03-08 10:50:20|99610.1|99585.1|99623.5|99598.5|99637.2|99598.8|99609.7|99584.7|53
1646736630000|2022-03-08 10:50:30|99623.3|99598.3|99617.1|99592.1|99640.6|99602.8|99615.9|99583.6|55
1646736640000|2022-03-08 10:50:40|99618|99593|99596|99571|99618|99593|99595.2|99570.2|61
1646736650000|2022-03-08 10:50:50|99595.9|99570.9|99596.6|99571.6|99603.7|99572.8|99592.7|99553.7|56
1646736660000|2022-03-08 10:51:00|99596.5|99571.5|99607.9|99582.9|99617.8|99589|99596.5|99567.2|67
1646736670000|2022-03-08 10:51:10|99606.5|99581.5|99589.7|99564.7|99614.3|99582.7|99587.5|99562.5|65
1646736680000|2022-03-08 10:51:20|99590.5|99565.5|99574.2|99549.2|99591.8|99566.8|99552.5|99498.8|73
1646736690000|2022-03-08 10:51:30|99577.3|99552.3|99582.9|99557.9|99594.8|99561|99577.3|99540.4|53
1646736700000|2022-03-08 10:51:40|99582.8|99557.8|99575.7|99550.7|99590.9|99557.8|99574.3|99540.2|45
1646736710000|2022-03-08 10:51:50|99575.9|99550.9|99594.3|99569.3|99605|99569.3|99575.8|99550.8|47
1646736720000|2022-03-08 10:52:00|99595.9|99570.9|99597.4|99572.4|99608.2|99574|99595.7|99558.2|52
1646736730000|2022-03-08 10:52:10|99595.9|99570.9|99596.8|99571.8|99599|99574|99594.7|99569.7|37
1646736740000|2022-03-08 10:52:20|99595.9|99570.9|99605.5|99580.5|99605.5|99580.5|99595.6|99570.6|46
1646736750000|2022-03-08 10:52:30|99605.4|99580.4|99591.8|99566.8|99617.4|99581.1|99591.7|99566.7|53
1646736760000|2022-03-08 10:52:40|99593.1|99568.1|99590.5|99565.5|99595.8|99570.8|99587.8|99562.8|58
1646736770000|2022-03-08 10:52:50|99590.3|99565.3|99563.1|99538.1|99591.4|99566.4|99559.5|99534.5|67
1646736780000|2022-03-08 10:53:00|99564.6|99539.6|99526.2|99501.2|99565.2|99540.2|99526.2|99501.2|51
1646736790000|2022-03-08 10:53:10|99525.1|99500.1|99488|99463|99525.1|99500.1|99482.9|99446.8|68
1646736800000|2022-03-08 10:53:20|99488.3|99463.3|99470.4|99445.4|99492.5|99467.5|99468.8|99443.8|67
1646736810000|2022-03-08 10:53:30|99470.8|99445.8|99455.2|99405.2|99474.3|99449.3|99435.6|99401.6|62
1646736820000|2022-03-08 10:53:40|99457.1|99407.1|99490.3|99465.3|99520.2|99484.6|99450.3|99407.1|73
1646736830000|2022-03-08 10:53:50|99490.5|99465.5|99493.4|99443.4|99513.7|99478.3|99481.1|99441.6|62
1646736840000|2022-03-08 10:54:00|99493.5|99443.5|99482.4|99457.4|99501.7|99469.4|99479.9|99442.6|68
1646736850000|2022-03-08 10:54:10|99482.8|99457.8|99502.6|99452.6|99504.5|99458.8|99469.9|99432.2|64
1646736860000|2022-03-08 10:54:20|99503.9|99453.9|99492|99467|99506.2|99469.3|99489.5|99451|64
1646736870000|2022-03-08 10:54:30|99494.4|99469.4|99521|99496|99530.5|99498.2|99494.4|99462.8|67
1646736880000|2022-03-08 10:54:40|99521.3|99496.3|99517.3|99492.3|99531.5|99501.5|99511.8|99479.4|69
1646736890000|2022-03-08 10:54:50|99516.7|99491.7|99502.2|99477.2|99522.9|99497.9|99502.2|99477.2|55
1646736900000|2022-03-08 10:55:00|99512.6|99462.6|99531.7|99481.7|99534.5|99496.6|99496.6|99459.5|72
1646736910000|2022-03-08 10:55:10|99533|99483|99544.5|99519.5|99556|99521.8|99533|99483|70
1646736920000|2022-03-08 10:55:20|99544.1|99519.1|99542.9|99517.9|99545.1|99520.1|99541.8|99516.8|46
1646736930000|2022-03-08 10:55:30|99542.8|99517.8|99531.1|99506.1|99547.1|99517.8|99527.8|99494.7|60
1646736940000|2022-03-08 10:55:40|99531.2|99506.2|99527.7|99502.7|99540.6|99515.6|99525.9|99487.6|60
1646736950000|2022-03-08 10:55:50|99527|99502|99527|99502|99529.3|99504.3|99525.4|99500.4|39
1646736960000|2022-03-08 10:56:00|99539.8|99489.8|99551.1|99501.1|99552.1|99516.5|99532.3|99489.8|52
1646736970000|2022-03-08 10:56:10|99551.5|99501.5|99528.2|99503.2|99551.5|99513.8|99525.5|99489.1|54
1646736980000|2022-03-08 10:56:20|99528.9|99503.9|99529.4|99504.4|99542.9|99509.6|99525.9|99491.8|55
1646736990000|2022-03-08 10:56:30|99528.9|99503.9|99501.2|99451.2|99529.7|99503.9|99481.3|99446.9|75
1646737000000|2022-03-08 10:56:40|99500.3|99450.3|99432.5|99382.5|99500.8|99465.2|99422.4|99382.5|75
1646737010000|2022-03-08 10:56:50|99433.5|99383.5|99438|99413|99446.9|99416.7|99415.9|99377.8|72
1646737020000|2022-03-08 10:57:00|99437.6|99412.6|99418.5|99368.5|99444.5|99413.3|99400.6|99364.4|74
1646737030000|2022-03-08 10:57:10|99418.3|99368.3|99408.8|99358.8|99424|99385.4|99401.8|99351.8|67
1646737040000|2022-03-08 10:57:20|99409|99359|99405.6|99380.6|99424.3|99381.9|99405.4|99358.6|73
1646737050000|2022-03-08 10:57:30|99407.2|99382.2|99418.9|99393.9|99426.7|99401.3|99407.2|99371.1|68
1646737060000|2022-03-08 10:57:40|99417.3|99392.3|99447.9|99397.9|99447.9|99412.9|99415.3|99390.3|70
1646737070000|2022-03-08 10:57:50|99434.7|99409.7|99439.4|99414.4|99441|99416|99433.1|99408.1|57
1646737080000|2022-03-08 10:58:00|99439.1|99414.1|99450|99425|99455.1|99426.2|99439.1|99402.9|56
1646737090000|2022-03-08 10:58:10|99453.5|99428.5|99439.3|99414.3|99454|99429|99439.3|99414.3|54
1646737100000|2022-03-08 10:58:20|99440.2|99415.2|99445.5|99420.5|99448.3|99423.3|99434.1|99409.1|59
1646737110000|2022-03-08 10:58:30|99445.2|99420.2|99448.2|99398.2|99455.8|99423.1|99439.7|99398.2|56
1646737120000|2022-03-08 10:58:40|99449.1|99399.1|99445.9|99420.9|99454.9|99420.9|99436.8|99399.1|64
1646737130000|2022-03-08 10:58:50|99445.7|99420.7|99440.4|99415.4|99455.1|99422.2|99437|99401.2|64
1646737140000|2022-03-08 10:59:00|99440.9|99415.9|99445.6|99420.6|99446.3|99421.3|99440.3|99415.3|63
1646737150000|2022-03-08 10:59:10|99445.4|99420.4|99506.1|99481.1|99514.1|99481.9|99445.4|99420.4|72
1646737160000|2022-03-08 10:59:20|99505.3|99480.3|99495.4|99445.4|99505.3|99480.3|99482.9|99444.8|55
1646737170000|2022-03-08 10:59:30|99485.5|99460.5|99493.9|99443.9|99493.9|99463|99477.8|99440.3|56
1646737180000|2022-03-08 10:59:40|99493.3|99443.3|99487.9|99462.9|99493.3|99463.7|99479.1|99443.3|60
1646737190000|2022-03-08 10:59:50|99488.4|99463.4|99492.6|99467.6|99503.6|99468.8|99488.4|99452.5|58
1646737200000|2022-03-08 11:00:00|99493.3|99468.3|99493|99468|99494.1|99469.1|99484.4|99459.4|66
1646737210000|2022-03-08 11:00:10|99492.9|99467.9|99495.1|99470.1|99496.4|99471.4|99492.9|99467.9|46
1646737220000|2022-03-08 11:00:20|99495.2|99470.2|99492.2|99467.2|99507.5|99472.9|99486.9|99453.4|66
1646737230000|2022-03-08 11:00:30|99494.6|99469.6|99530.9|99480.9|99531.1|99494.6|99494.6|99469.6|68
1646737240000|2022-03-08 11:00:40|99530.4|99480.4|99516.2|99466.2|99530.9|99495.2|99509.8|99465.8|56
1646737250000|2022-03-08 11:00:50|99516.4|99466.4|99520.8|99495.8|99522.2|99497.2|99504.8|99464.9|64
1646737260000|2022-03-08 11:01:00|99520.4|99495.4|99504.6|99479.6|99520.4|99495.4|99504.6|99479.6|67
1646737270000|2022-03-08 11:01:10|99504.7|99479.7|99505.4|99480.4|99507.4|99482.4|99504.3|99479.3|55
1646737280000|2022-03-08 11:01:20|99505|99480|99495.9|99470.9|99505|99480|99494.1|99469.1|42
1646737290000|2022-03-08 11:01:30|99495.6|99470.6|99497.6|99472.6|99498.4|99473.4|99489.4|99464.4|56
1646737300000|2022-03-08 11:01:40|99497.7|99472.7|99522|99497|99537|99512|99497.3|99472.3|66
1646737310000|2022-03-08 11:01:50|99521.8|99496.8|99527.9|99502.9|99529.1|99504.1|99520.9|99495.9|63
1646737320000|2022-03-08 11:02:00|99527.6|99502.6|99522.4|99497.4|99528.1|99503.1|99506|99481|71
1646737330000|2022-03-08 11:02:10|99522.5|99497.5|99539.7|99514.7|99540.9|99515.9|99518.6|99493.6|66
1646737340000|2022-03-08 11:02:20|99539.5|99514.5|99540.9|99515.9|99542.7|99517.7|99537.4|99512.4|41
1646737350000|2022-03-08 11:02:30|99542.1|99517.1|99552.4|99527.4|99565.7|99540.7|99536.6|99511.6|70
1646737360000|2022-03-08 11:02:40|99552|99527|99559.1|99534.1|99564.5|99534.1|99550.2|99509.2|61
1646737370000|2022-03-08 11:02:50|99557.4|99532.4|99540.7|99515.7|99558.6|99533.6|99533.5|99502.8|73
1646737380000|2022-03-08 11:03:00|99540|99515|99552.4|99527.4|99560|99531.7|99540|99510|56
1646737390000|2022-03-08 11:03:10|99552.8|99527.8|99556.4|99531.4|99557.5|99532.5|99551.5|99526.5|56
1646737400000|2022-03-08 11:03:20|99556.3|99531.3|99557.2|99532.2|99564.9|99533|99545.7|99514.9|60
1646737410000|2022-03-08 11:03:30|99557.3|99532.3|99557.5|99532.5|99564.2|99539.2|99557.1|99532.1|51
1646737420000|2022-03-08 11:03:40|99557.7|99532.7|99553.8|99528.8|99564.5|99539.5|99553.4|99528.4|49
1646737430000|2022-03-08 11:03:50|99553.7|99528.7|99546.3|99521.3|99555.8|99530.8|99546|99521|46
1646737440000|2022-03-08 11:04:00|99544.9|99519.9|99534.4|99509.4|99547|99522|99530.9|99496.7|67
1646737450000|2022-03-08 11:04:10|99533.9|99508.9|99520.6|99495.6|99534|99509|99520.6|99495.6|54
1646737460000|2022-03-08 11:04:20|99520.7|99495.7|99525.2|99475.2|99532.8|99499.3|99511.7|99473.1|51
1646737470000|2022-03-08 11:04:30|99524.6|99474.6|99515.4|99490.4|99524.6|99490.6|99506.9|99470.1|53
1646737480000|2022-03-08 11:04:40|99516|99491|99517.8|99492.8|99529.2|99493.5|99511.3|99478.8|50
1646737490000|2022-03-08 11:04:50|99517.9|99492.9|99520.9|99495.9|99524.9|99499.9|99516.8|99491.8|40
1646737500000|2022-03-08 11:05:00|99520.3|99495.3|99528.8|99503.8|99542.1|99517.1|99520.3|99495.3|71
1646737510000|2022-03-08 11:05:10|99528.9|99503.9|99527.9|99502.9|99536.6|99511.6|99524.5|99499.5|62
1646737520000|2022-03-08 11:05:20|99528.2|99503.2|99525.3|99500.3|99533|99508|99511.4|99486.4|69
1646737530000|2022-03-08 11:05:30|99526.4|99501.4|99566.6|99541.6|99570.5|99542|99526.2|99501.2|67
1646737540000|2022-03-08 11:05:40|99564.9|99539.9|99524.4|99499.4|99565.4|99539.9|99524.4|99487.7|73
1646737550000|2022-03-08 11:05:50|99524.1|99499.1|99532.8|99507.8|99532.8|99507.8|99515.8|99476|71
1646737560000|2022-03-08 11:06:00|99533.5|99508.5|99559.1|99534.1|99565|99540|99533.5|99508.5|69
1646737570000|2022-03-08 11:06:10|99556.9|99531.9|99565.4|99540.4|99573.5|99540.5|99549.4|99511.3|75
1646737580000|2022-03-08 11:06:20|99564.3|99539.3|99603.5|99578.5|99605.7|99580.7|99564.3|99539.3|66
1646737590000|2022-03-08 11:06:30|99602.3|99577.3|99610.3|99585.3|99614.5|99589.5|99601.7|99576.7|56
1646737600000|2022-03-08 11:06:40|99610|99585|99595|99545|99612.2|99587.2|99587.7|99543.4|69
1646737610000|2022-03-08 11:06:50|99593.9|99543.9|99588.4|99563.4|99596.7|99563.9|99584.3|99541.1|51
1646737620000|2022-03-08 11:07:00|99588.2|99563.2|99604.1|99579.1|99612.3|99579.6|99585.7|99559.8|73
1646737630000|2022-03-08 11:07:10|99604.6|99579.6|99590.4|99565.4|99604.6|99579.6|99586.3|99549.6|57
1646737640000|2022-03-08 11:07:20|99590|99565|99595.2|99570.2|99595.9|99570.9|99589.5|99564.5|59
1646737650000|2022-03-08 11:07:30|99594.9|99569.9|99604.2|99579.2|99606.6|99581.6|99593|99568|57
1646737660000|2022-03-08 11:07:40|99604.1|99579.1|99651.8|99601.8|99654.3|99604.3|99604.1|99579.1|72
1646737670000|2022-03-08 11:07:50|99649.2|99599.2|99643.8|99618.8|99656|99619|99641.8|99599.2|59
1646737680000|2022-03-08 11:08:00|99643.7|99618.7|99632.1|99607.1|99656.4|99618.8|99631.5|99595.8|50
1646737690000|2022-03-08 11:08:10|99632.3|99607.3|99626.3|99601.3|99645.5|99607.7|99624.7|99589.6|47
1646737700000|2022-03-08 11:08:20|99626.4|99601.4|99622.6|99597.6|99626.4|99601.4|99622.5|99597.5|45
1646737710000|2022-03-08 11:08:30|99622.5|99597.5|99628.1|99603.1|99629.2|99604.2|99622.4|99597.4|55
1646737720000|2022-03-08 11:08:40|99627.9|99602.9|99645.1|99620.1|99645.5|99620.5|99626.8|99601.8|45
1646737730000|2022-03-08 11:08:50|99643.2|99618.2|99649.2|99624.2|99651.6|99626.6|99641.9|99616.9|46
1646737740000|2022-03-08 11:09:00|99651|99626|99670|99645|99673.3|99648.3|99649.3|99624.3|63
1646737750000|2022-03-08 11:09:10|99672.6|99647.6|99661.4|99636.4|99672.6|99647.6|99658.4|99633.4|63
1646737760000|2022-03-08 11:09:20|99661.5|99636.5|99671.3|99646.3|99673.2|99648.2|99661.4|99636.4|53
1646737770000|2022-03-08 11:09:30|99671.6|99646.6|99675.6|99650.6|99675.6|99650.6|99668.8|99643.8|52
1646737780000|2022-03-08 11:09:40|99675.3|99650.3|99657.4|99632.4|99675.5|99650.5|99657.4|99632.4|56
1646737790000|2022-03-08 11:09:50|99657.5|99632.5|99630.8|99605.8|99668.9|99635|99630.8|99605.8|63
1646737800000|2022-03-08 11:10:00|99629.1|99604.1|99603.7|99578.7|99642.5|99604.1|99603.3|99567.9|59
1646737810000|2022-03-08 11:10:10|99603.6|99578.6|99626.6|99601.6|99635.6|99603.2|99603.6|99576.5|51
1646737820000|2022-03-08 11:10:20|99627.1|99602.1|99629.1|99604.1|99632.9|99607.9|99627.1|99602.1|60
1646737830000|2022-03-08 11:10:30|99628.9|99603.9|99622.5|99597.5|99632.5|99607.5|99620.5|99595.5|56
1646737840000|2022-03-08 11:10:40|99619.7|99594.7|99627.4|99577.4|99627.4|99602.1|99613.3|99577.4|53
1646737850000|2022-03-08 11:10:50|99631.2|99581.2|99622.4|99597.4|99637.6|99603.1|99621.4|99578.3|52
1646737860000|2022-03-08 11:11:00|99622.7|99597.7|99632.2|99607.2|99633.6|99608.6|99622.5|99597.5|51
1646737870000|2022-03-08 11:11:10|99631.9|99606.9|99640.4|99615.4|99652.1|99615.5|99631.7|99601.6|53
1646737880000|2022-03-08 11:11:20|99638.9|99613.9|99636.6|99611.6|99639|99614|99633.6|99608.6|56
1646737890000|2022-03-08 11:11:30|99637.5|99612.5|99650|99625|99650.8|99625.8|99637|99612|54
1646737900000|2022-03-08 11:11:40|99650.2|99625.2|99654.4|99629.4|99655.5|99630.5|99648.6|99623.6|50
1646737910000|2022-03-08 11:11:50|99654.3|99629.3|99623|99598|99654.5|99629.5|99623|99598|56
1646737920000|2022-03-08 11:12:00|99623.5|99598.5|99621.4|99596.4|99638|99602.2|99618|99584.8|54
1646737930000|2022-03-08 11:12:10|99621.3|99596.3|99629.4|99604.4|99632.3|99607.3|99621.3|99596.3|59
1646737940000|2022-03-08 11:12:20|99628.4|99603.4|99623.7|99598.7|99639|99614|99623.7|99598.7|58
1646737950000|2022-03-08 11:12:30|99623.8|99598.8|99625.6|99600.6|99630.1|99605.1|99623.8|99598.8|51
1646737960000|2022-03-08 11:12:40|99626.6|99601.6|99641.7|99616.7|99644.1|99619.1|99624.7|99599.7|57
1646737970000|2022-03-08 11:12:50|99641.5|99616.5|99633.6|99608.6|99641.6|99616.6|99630.2|99605.2|59
1646737980000|2022-03-08 11:13:00|99635.1|99610.1|99619.5|99594.5|99637|99612|99610.8|99585.8|64
1646737990000|2022-03-08 11:13:10|99618.6|99593.6|99623.4|99573.4|99624|99595.3|99610.8|99573.4|50
1646738000000|2022-03-08 11:13:20|99623.3|99573.3|99617.2|99592.2|99632.7|99592.2|99610|99573.3|62
1646738010000|2022-03-08 11:13:30|99616.6|99591.6|99641.2|99616.2|99654.7|99618.2|99615.8|99584.2|59
1646738020000|2022-03-08 11:13:40|99641.6|99616.6|99689.3|99639.3|99689.8|99656.1|99641.6|99616.6|61
1646738030000|2022-03-08 11:13:50|99688.1|99638.1|99664.2|99639.2|99688.1|99653.6|99662.7|99630.3|54
1646738040000|2022-03-08 11:14:00|99666.8|99641.8|99657.2|99632.2|99689.7|99653.5|99654.2|99629.2|62
1646738050000|2022-03-08 11:14:10|99656.4|99631.4|99651.7|99626.7|99657.9|99632.9|99649.8|99624.8|68
1646738060000|2022-03-08 11:14:20|99651.3|99626.3|99625.2|99600.2|99652.5|99627.5|99622|99583.3|67
1646738070000|2022-03-08 11:14:30|99625.3|99600.3|99619.4|99594.4|99640.5|99610.4|99618.6|99586|66
1646738080000|2022-03-08 11:14:40|99619|99594|99641.2|99591.2|99645.3|99615.2|99615.5|99589.6|69
1646738090000|2022-03-08 11:14:50|99641.6|99591.6|99630.4|99605.4|99646.8|99613.1|99630.4|99589.7|61
1646738100000|2022-03-08 11:15:00|99630.8|99605.8|99639.7|99614.7|99640.4|99615.4|99627.1|99602.1|69
1646738110000|2022-03-08 11:15:10|99639.3|99614.3|99650.2|99625.2|99650.2|99625.2|99634.7|99609.7|61
1646738120000|2022-03-08 11:15:20|99649.3|99624.3|99693.2|99643.2|99693.4|99648.6|99636.6|99603.5|69
1646738130000|2022-03-08 11:15:30|99692.8|99642.8|99682.1|99657.1|99697.3|99660.7|99676.1|99639.1|59
1646738140000|2022-03-08 11:15:40|99684.1|99659.1|99690.3|99665.3|99702.3|99667.2|99681.7|99644.5|55
1646738150000|2022-03-08 11:15:50|99691.5|99666.5|99688.9|99663.9|99707.1|99668.4|99687.7|99650.1|56
1646738160000|2022-03-08 11:16:00|99689.3|99664.3|99698.2|99673.2|99699.9|99674.9|99688|99663|47
1646738170000|2022-03-08 11:16:10|99697.8|99672.8|99697.2|99672.2|99702.4|99677.4|99685.7|99660.7|63
1646738180000|2022-03-08 11:16:20|99696.6|99671.6|99712.4|99687.4|99736.6|99695.4|99695.1|99659.8|60
1646738190000|2022-03-08 11:16:30|99712|99687|99710.3|99660.3|99721.3|99696.3|99697.9|99659.2|63
1646738200000|2022-03-08 11:16:40|99710.2|99660.2|99703.3|99653.3|99710.4|99664.9|99685.4|99642.9|72
1646738210000|2022-03-08 11:16:50|99703.6|99653.6|99684.2|99659.2|99716.4|99680.7|99684.2|99649.2|63
1646738220000|2022-03-08 11:17:00|99683.8|99658.8|99667.4|99642.4|99688.4|99663.4|99656.7|99631.7|66
1646738230000|2022-03-08 11:17:10|99666|99641|99659.7|99634.7|99669.1|99644.1|99659.5|99634.5|55
1646738240000|2022-03-08 11:17:20|99660.2|99635.2|99642.9|99592.9|99679.5|99642.1|99629.7|99586.7|70
1646738250000|2022-03-08 11:17:30|99643.8|99593.8|99639.9|99614.9|99655.6|99618.2|99635.6|99588.2|65
1646738260000|2022-03-08 11:17:40|99640|99615|99654.8|99629.8|99654.8|99629.8|99632.9|99593.4|62
1646738270000|2022-03-08 11:17:50|99658.9|99633.9|99669.8|99619.8|99672.7|99636.4|99657.1|99617.7|48
1646738280000|2022-03-08 11:18:00|99669.7|99619.7|99707|99657|99707|99659.4|99652.6|99619.4|71
1646738290000|2022-03-08 11:18:10|99706.2|99656.2|99680.2|99655.2|99709.8|99669.7|99668.6|99631.4|76
1646738300000|2022-03-08 11:18:20|99680.1|99655.1|99713|99688|99713.1|99688.1|99680.1|99643.6|69
1646738310000|2022-03-08 11:18:30|99713.3|99688.3|99704.4|99679.4|99715.2|99690.2|99704.4|99679.4|56
1646738320000|2022-03-08 11:18:40|99704.5|99679.5|99678.1|99653.1|99704.5|99679.5|99673.6|99648.6|52
1646738330000|2022-03-08 11:18:50|99676.5|99651.5|99675.4|99650.4|99680.3|99655.3|99670.3|99645.3|68
1646738340000|2022-03-08 11:19:00|99674.7|99649.7|99679|99654|99694.4|99655.4|99665.8|99639.9|65
1646738350000|2022-03-08 11:19:10|99675|99650|99689|99664|99690.1|99665.1|99674.9|99649.9|60
1646738360000|2022-03-08 11:19:20|99686.5|99661.5|99688.2|99663.2|99690.7|99665.7|99683.5|99658.5|52
1646738370000|2022-03-08 11:19:30|99688.4|99663.4|99692.2|99667.2|99711.6|99675.9|99683.5|99658.5|53
1646738380000|2022-03-08 11:19:40|99691.9|99666.9|99679.8|99654.8|99699.1|99674.1|99676.9|99640.6|70
1646738390000|2022-03-08 11:19:50|99678.9|99653.9|99720.1|99670.1|99722.1|99685.9|99660.3|99629.2|77
1646738400000|2022-03-08 11:20:00|99718.9|99668.9|99724.2|99674.2|99727.2|99702.2|99705.8|99668.9|69
1646738410000|2022-03-08 11:20:10|99723.7|99673.7|99703.8|99653.8|99723.7|99684.2|99695.8|99653.8|53
1646738420000|2022-03-08 11:20:20|99701.1|99651.1|99629.2|99604.2|99702.7|99666|99629.2|99593.3|70
1646738430000|2022-03-08 11:20:30|99629.8|99604.8|99640.7|99615.7|99655.8|99619.8|99628.2|99592.4|64
1646738440000|2022-03-08 11:20:40|99640.2|99615.2|99625.2|99600.2|99642.3|99617.3|99625.2|99589.4|68
1646738450000|2022-03-08 11:20:50|99626.5|99601.5|99634.3|99609.3|99645.6|99610.4|99625.8|99594.6|64
1646738460000|2022-03-08 11:21:00|99632.9|99607.9|99670|99620|99674.6|99642|99632.9|99598.6|63
1646738470000|2022-03-08 11:21:10|99667.7|99617.7|99662.6|99612.6|99668.3|99632.3|99650|99610.8|52
1646738480000|2022-03-08 11:21:20|99663.5|99613.5|99655.7|99630.7|99668.8|99635.2|99648.5|99609.4|63
1646738490000|2022-03-08 11:21:30|99656.1|99631.1|99665|99640|99678|99643.7|99655.8|99627|56
1646738500000|2022-03-08 11:21:40|99663.2|99638.2|99665.6|99640.6|99671.6|99646.6|99663|99638|52
1646738510000|2022-03-08 11:21:50|99665.8|99640.8|99664.4|99639.4|99679.3|99642.5|99659.8|99629.3|55
1646738520000|2022-03-08 11:22:00|99664.3|99639.3|99654.2|99629.2|99665.4|99640.4|99654.2|99629.2|67
1646738530000|2022-03-08 11:22:10|99652.8|99627.8|99643.6|99618.6|99664.8|99627.9|99642|99611|58
1646738540000|2022-03-08 11:22:20|99643|99618|99652.3|99627.3|99652.6|99627.6|99641.5|99616.5|50
1646738550000|2022-03-08 11:22:30|99652.6|99627.6|99668.9|99643.9|99668.9|99643.9|99652.6|99627.6|52
1646738560000|2022-03-08 11:22:40|99668.2|99643.2|99666.6|99641.6|99682.4|99645.4|99666.6|99631.5|47
1646738570000|2022-03-08 11:22:50|99667.1|99642.1|99667.2|99642.2|99671.9|99646.9|99666.6|99641.6|35
1646738580000|2022-03-08 11:23:00|99667.1|99642.1|99664|99639|99678.3|99642.3|99664|99627.6|26
1646738590000|2022-03-08 11:23:10|99663.5|99638.5|99664|99639|99664.8|99639.8|99661.8|99636.8|45
1646738600000|2022-03-08 11:23:20|99663.9|99638.9|99663|99638|99664.6|99639.6|99661.6|99636.6|34
1646738610000|2022-03-08 11:23:30|99665.1|99640.1|99642.4|99562.9|99670.2|99644.1|99642.4|99562.9|51
1646738620000|2022-03-08 11:23:40|99642.3|99592.3|99642.2|99592.2|99645.5|99602.1|99611|99543.1|69
1646738630000|2022-03-08 11:23:50|99641.7|99591.7|99664.3|99614.3|99671.3|99621.3|99641.7|99591.7|65
1646738640000|2022-03-08 11:24:00|99663.9|99613.9|99665.9|99615.9|99669.5|99633.7|99654.5|99613.9|57
1646738650000|2022-03-08 11:24:10|99666.1|99616.1|99659.6|99609.6|99666.1|99623.3|99645.7|99607.8|54
1646738660000|2022-03-08 11:24:20|99646.1|99621.1|99634|99609|99657|99621.1|99633.5|99600.9|63
1646738670000|2022-03-08 11:24:30|99636.2|99611.2|99637.9|99612.9|99638|99613|99634.2|99609.2|35
1646738680000|2022-03-08 11:24:40|99634.6|99609.6|99652.7|99627.7|99653.5|99628.5|99634.6|99609.6|57
1646738690000|2022-03-08 11:24:50|99653.7|99628.7|99651.5|99626.5|99655.5|99630.5|99648.3|99623.3|63
1646738700000|2022-03-08 11:25:00|99651|99626|99650.5|99625.5|99656.6|99631.6|99649.5|99624.5|58
1646738710000|2022-03-08 11:25:10|99648|99623|99647.5|99622.5|99654.3|99629.3|99645|99620|60
1646738720000|2022-03-08 11:25:20|99647.4|99622.4|99642.7|99617.7|99649.1|99624.1|99642.7|99617.7|56
1646738730000|2022-03-08 11:25:30|99643.4|99618.4|99642.1|99617.1|99649.9|99619.2|99638.3|99599.6|61
1646738740000|2022-03-08 11:25:40|99641.7|99616.7|99643.8|99593.8|99650.9|99617|99633.5|99593|63
1646738750000|2022-03-08 11:25:50|99642.5|99592.5|99632.2|99607.2|99644.9|99611.2|99630.3|99590.4|64
1646738760000|2022-03-08 11:26:00|99632.4|99607.4|99620.9|99595.9|99645.8|99613.2|99620.9|99586.1|73
1646738770000|2022-03-08 11:26:10|99618.6|99593.6|99607.5|99582.5|99634.8|99595.2|99607.5|99571.6|70
1646738780000|2022-03-08 11:26:20|99606.8|99581.8|99610.9|99585.9|99624.9|99589.4|99601.1|99573.1|62
1646738790000|2022-03-08 11:26:30|99610.7|99585.7|99604.7|99579.7|99611.3|99586.3|99604.5|99579.5|50
1646738800000|2022-03-08 11:26:40|99605.2|99580.2|99599.8|99574.8|99607.3|99582.3|99598.6|99573.6|48
1646738810000|2022-03-08 11:26:50|99600.1|99575.1|99612|99587|99612.3|99587.3|99599.4|99574.4|59
1646738820000|2022-03-08 11:27:00|99612.6|99587.6|99604.3|99579.3|99612.8|99587.8|99604.3|99579.3|50
1646738830000|2022-03-08 11:27:10|99603.9|99578.9|99596.6|99571.6|99604.2|99579.2|99595.4|99570.4|62
1646738840000|2022-03-08 11:27:20|99596.5|99571.5|99607.1|99582.1|99608.5|99583.5|99594.5|99569.5|59
1646738850000|2022-03-08 11:27:30|99606.2|99581.2|99618|99593|99618.7|99593.7|99606.2|99581.2|57
1646738860000|2022-03-08 11:27:40|99618.1|99593.1|99565.1|99540.1|99618.1|99593.1|99557|99526.3|74
1646738870000|2022-03-08 11:27:50|99565.2|99540.2|99578.2|99528.2|99578.2|99540.2|99544.1|99519.1|72
1646738880000|2022-03-08 11:28:00|99579.2|99529.2|99583.2|99558.2|99594.3|99558.6|99557.8|99518.6|67
1646738890000|2022-03-08 11:28:10|99583.4|99558.4|99614.5|99589.5|99628.5|99589.5|99583.4|99546.7|67
1646738900000|2022-03-08 11:28:20|99614.9|99589.9|99619.4|99569.4|99624.5|99589.9|99602|99564|66
1646738910000|2022-03-08 11:28:30|99619.1|99569.1|99632.1|99607.1|99642|99608|99616.4|99569.1|70
1646738920000|2022-03-08 11:28:40|99632.3|99607.3|99629.3|99604.3|99638.7|99607.3|99622.5|99585.5|50
1646738930000|2022-03-08 11:28:50|99641.6|99591.6|99638.6|99588.6|99641.6|99605.5|99626|99588.3|51
1646738940000|2022-03-08 11:29:00|99638.9|99588.9|99662.2|99612.2|99662.2|99627.5|99628.6|99588.3|67
1646738950000|2022-03-08 11:29:10|99662.4|99612.4|99657.7|99632.7|99673.2|99637.9|99653|99612.4|62
1646738960000|2022-03-08 11:29:20|99656.3|99631.3|99673.8|99623.8|99674.2|99638|99654.5|99616.5|57
1646738970000|2022-03-08 11:29:30|99673.7|99623.7|99683.6|99633.6|99683.8|99648.5|99659.1|99623.7|63
1646738980000|2022-03-08 11:29:40|99683|99633|99680.8|99655.8|99684.2|99658|99667.3|99631.1|65
1646738990000|2022-03-08 11:29:50|99681.3|99656.3|99673.6|99648.6|99687.6|99656.3|99671.6|99635|57
1646739000000|2022-03-08 11:30:00|99674.1|99649.1|99675.2|99650.2|99691.3|99657.9|99672.7|99640.9|66
1646739010000|2022-03-08 11:30:10|99675.5|99650.5|99694.3|99669.3|99697.4|99672.4|99667.4|99642.4|65
1646739020000|2022-03-08 11:30:20|99694.8|99669.8|99700.3|99675.3|99715.5|99678.6|99694.8|99663.5|60
1646739030000|2022-03-08 11:30:30|99702.9|99677.9|99721|99696|99722.3|99697.3|99694.4|99669.4|72
1646739040000|2022-03-08 11:30:40|99721.3|99696.3|99763.8|99713.8|99766.4|99731.6|99718.1|99679.8|74
1646739050000|2022-03-08 11:30:50|99764|99714|99742.8|99717.8|99764|99723|99740.4|99706.8|65
1646739060000|2022-03-08 11:31:00|99742.3|99717.3|99738.4|99713.4|99754.2|99719.6|99738.4|99703.1|60
1646739070000|2022-03-08 11:31:10|99738.8|99713.8|99765.1|99740.1|99766.9|99741.9|99737.8|99712.8|62
1646739080000|2022-03-08 11:31:20|99759|99734|99774.3|99749.3|99775.3|99750.3|99755|99730|57
1646739090000|2022-03-08 11:31:30|99772.7|99747.7|99768.1|99743.1|99772.7|99747.7|99765|99740|41
1646739100000|2022-03-08 11:31:40|99768|99743|99767.4|99742.4|99769|99744|99763.6|99738.6|48
1646739110000|2022-03-08 11:31:50|99767.8|99742.8|99769.3|99744.3|99770.1|99745.1|99765.4|99740.4|48
1646739120000|2022-03-08 11:32:00|99768.8|99743.8|99782.9|99732.9|99789.9|99763.2|99768.2|99732.5|53
1646739130000|2022-03-08 11:32:10|99782.7|99732.7|99782.9|99732.9|99787|99749.4|99772.1|99732|54
1646739140000|2022-03-08 11:32:20|99782.8|99732.8|99773.8|99723.8|99783.7|99735.8|99757.6|99722.8|55
1646739150000|2022-03-08 11:32:30|99774|99724|99730|99705|99774.2|99736.8|99730|99705|61
1646739160000|2022-03-08 11:32:40|99737.3|99687.3|99736.8|99711.8|99751.3|99714.2|99728.4|99683.3|63
1646739170000|2022-03-08 11:32:50|99736.9|99711.9|99743.7|99718.7|99748|99718.7|99734.4|99697.7|54
1646739180000|2022-03-08 11:33:00|99744.1|99719.1|99745.8|99720.8|99748.6|99723.6|99733.2|99708.2|55
1646739190000|2022-03-08 11:33:10|99747.7|99722.7|99780|99755|99794.3|99763|99746.7|99711.9|74
1646739200000|2022-03-08 11:33:20|99780.4|99755.4|99800.1|99775.1|99800.2|99775.2|99780.4|99743.6|59
1646739210000|2022-03-08 11:33:30|99800.7|99775.7|99823.6|99798.6|99843.6|99810.8|99800|99775|69
1646739220000|2022-03-08 11:33:40|99822.1|99797.1|99834.9|99809.9|99848.5|99823.5|99820.6|99782.6|63
1646739230000|2022-03-08 11:33:50|99852.6|99802.6|99844.9|99794.9|99853|99816.9|99827.7|99790.9|64
1646739240000|2022-03-08 11:34:00|99844.4|99794.4|99835.6|99810.6|99853.7|99817.8|99833|99793.9|55
1646739250000|2022-03-08 11:34:10|99835.5|99810.5|99810.2|99785.2|99840.6|99811.2|99809.9|99778.8|64
1646739260000|2022-03-08 11:34:20|99810.6|99785.6|99817.3|99792.3|99819.5|99794.5|99810.1|99785.1|59
1646739270000|2022-03-08 11:34:30|99817.4|99792.4|99814.9|99789.9|99823.4|99798.4|99814.3|99789.3|60
1646739280000|2022-03-08 11:34:40|99815.1|99790.1|99809.4|99784.4|99815.1|99790.1|99805.7|99780.7|52
1646739290000|2022-03-08 11:34:50|99809|99784|99802.7|99777.7|99809|99784|99801.8|99776.8|51
1646739300000|2022-03-08 11:35:00|99802.8|99777.8|99803.3|99778.3|99804.5|99779.5|99799.8|99774.8|46
1646739310000|2022-03-08 11:35:10|99803.2|99778.2|99802.6|99777.6|99805.3|99780.3|99799.5|99774.5|52
1646739320000|2022-03-08 11:35:20|99802.4|99777.4|99798.9|99773.9|99805.2|99780.2|99797.8|99772.8|58
1646739330000|2022-03-08 11:35:30|99799.1|99774.1|99793.4|99768.4|99799.1|99774.1|99793.4|99768.4|49
1646739340000|2022-03-08 11:35:40|99793.5|99768.5|99792.4|99767.4|99795.8|99770.8|99790.9|99765.9|56
1646739350000|2022-03-08 11:35:50|99792.3|99767.3|99791.9|99766.9|99794.7|99769.7|99790.6|99765.6|36
1646739360000|2022-03-08 11:36:00|99791.7|99766.7|99784.9|99759.9|99791.7|99766.7|99784.7|99759.7|53
1646739370000|2022-03-08 11:36:10|99784.8|99759.8|99782|99757|99789.1|99764.1|99781.8|99756.8|51
1646739380000|2022-03-08 11:36:20|99782.4|99757.4|99784.2|99759.2|99786.3|99761.3|99780.9|99755.9|43
1646739390000|2022-03-08 11:36:30|99783.9|99758.9|99792.4|99767.4|99795.4|99770.4|99778.5|99753.5|55
1646739400000|2022-03-08 11:36:40|99792.6|99767.6|99779.7|99754.7|99792.6|99767.6|99779.2|99754.2|60
1646739410000|2022-03-08 11:36:50|99779.1|99754.1|99785.6|99760.6|99785.6|99760.6|99778.7|99753.7|47
1646739420000|2022-03-08 11:37:00|99785.4|99760.4|99800.4|99775.4|99800.4|99775.4|99785.4|99760.4|61
1646739430000|2022-03-08 11:37:10|99803|99778|99802.4|99777.4|99815.8|99780.2|99801.5|99764.8|64
1646739440000|2022-03-08 11:37:20|99802.9|99777.9|99825.6|99775.6|99841.9|99804.3|99802.8|99773.9|59
1646739450000|2022-03-08 11:37:30|99825.4|99775.4|99842.6|99817.6|99849.2|99824.2|99816.2|99775|71
1646739460000|2022-03-08 11:37:40|99840.8|99815.8|99825|99800|99840.8|99815.8|99822.6|99785.6|56
1646739470000|2022-03-08 11:37:50|99825.4|99800.4|99829|99804|99830.1|99805.1|99824.7|99799.7|45
1646739480000|2022-03-08 11:38:00|99841.4|99791.4|99847.5|99822.5|99860.9|99826.5|99828.1|99788.9|52
1646739490000|2022-03-08 11:38:10|99847|99822|99857.3|99832.3|99860.7|99835.7|99847|99822|45
1646739500000|2022-03-08 11:38:20|99857.9|99832.9|99874.2|99849.2|99889.6|99864.6|99857.9|99832.9|64
1646739510000|2022-03-08 11:38:30|99873.2|99848.2|99872.4|99847.4|99874.1|99849.1|99872|99847|53
1646739520000|2022-03-08 11:38:40|99872.7|99847.7|99872.4|99847.4|99873.4|99848.4|99872.3|99847.3|30
1646739530000|2022-03-08 11:38:50|99872.5|99847.5|99876.4|99851.4|99891.4|99853|99869.1|99839.9|41
1646739540000|2022-03-08 11:39:00|99876.1|99851.1|99829.3|99779.3|99876.2|99851.2|99816|99776.8|64
1646739550000|2022-03-08 11:39:10|99829.5|99779.5|99819.3|99794.3|99829.5|99794.3|99814.2|99777.2|41
1646739560000|2022-03-08 11:39:20|99819.1|99794.1|99831.5|99781.5|99832.3|99794.6|99819.1|99778.9|31
1646739570000|2022-03-08 11:39:30|99832|99782|99827.7|99777.7|99832|99794.9|99816.8|99775.1|45
1646739580000|2022-03-08 11:39:40|99827.6|99777.6|99827.6|99777.6|99830.6|99792.8|99814.2|99775.7|47
1646739590000|2022-03-08 11:39:50|99827.5|99777.5|99818.5|99793.5|99834.7|99802.5|99818.2|99777.5|44
1646739600000|2022-03-08 11:40:00|99819|99794|99835.4|99810.4|99835.9|99810.9|99816.6|99780.6|61
1646739610000|2022-03-08 11:40:10|99835.5|99810.5|99830.9|99805.9|99841.8|99816.8|99829.8|99804.8|60
1646739620000|2022-03-08 11:40:20|99828.1|99803.1|99807.7|99782.7|99835.1|99803.1|99803.8|99778.8|56
1646739630000|2022-03-08 11:40:30|99807.2|99782.2|99801.6|99776.6|99807.2|99782.2|99798.9|99773.9|64
1646739640000|2022-03-08 11:40:40|99799.7|99774.7|99871.5|99821.5|99872.2|99834.9|99799.6|99762.2|69
1646739650000|2022-03-08 11:40:50|99871.1|99821.1|99862.5|99837.5|99874.4|99838.6|99859.1|99817.7|51
1646739660000|2022-03-08 11:41:00|99863.2|99838.2|99916.1|99866.1|99916.1|99879.2|99862.7|99837.7|71
1646739670000|2022-03-08 11:41:10|99916.2|99866.2|99899.6|99874.6|99927.5|99886.6|99898.9|99862.5|59
1646739680000|2022-03-08 11:41:20|99900.2|99875.2|99899.4|99874.4|99914.1|99880.4|99898.4|99860.9|59
1646739690000|2022-03-08 11:41:30|99899.2|99874.2|99890.9|99865.9|99899.3|99874.3|99889.4|99864.4|50
1646739700000|2022-03-08 11:41:40|99891.2|99866.2|99903.9|99853.9|99905.4|99869.9|99887.9|99850.7|46
1646739710000|2022-03-08 11:41:50|99904.1|99854.1|99898.3|99848.3|99914.8|99889.1|99888.7|99848.3|68
1646739720000|2022-03-08 11:42:00|99899.3|99849.3|99881.2|99831.2|99903.6|99868.4|99878.4|99828.4|61
1646739730000|2022-03-08 11:42:10|99880.3|99830.3|99893.5|99843.5|99895|99855.1|99874.5|99829.7|56
1646739740000|2022-03-08 11:42:20|99893.7|99843.7|99896|99846|99899.1|99856.4|99880.5|99837.3|55
1646739750000|2022-03-08 11:42:30|99897.3|99847.3|99876|99851|99897.3|99853.4|99875.5|99838|43
1646739760000|2022-03-08 11:42:40|99875.7|99850.7|99881.5|99856.5|99881.5|99856.5|99875.7|99850.7|29
1646739770000|2022-03-08 11:42:50|99882.1|99857.1|99882.9|99857.9|99885.3|99860.3|99882.1|99857.1|45
1646739780000|2022-03-08 11:43:00|99882.7|99857.7|99895.8|99870.8|99897.3|99872.3|99880.4|99855.4|55
1646739790000|2022-03-08 11:43:10|99895.9|99870.9|99920|99895|99931|99895|99895.9|99870.9|53
1646739800000|2022-03-08 11:43:20|99920.3|99895.3|99914.2|99889.2|99921.1|99896.1|99914.2|99889.2|50
1646739810000|2022-03-08 11:43:30|99913.8|99888.8|99905.1|99880.1|99915.2|99890.2|99904.6|99879.6|52
1646739820000|2022-03-08 11:43:40|99905|99880|99880.6|99830.6|99908.6|99883.6|99867|99830.6|62
1646739830000|2022-03-08 11:43:50|99866.1|99841.1|99885.8|99860.8|99886.8|99861.8|99865.9|99840.9|61
1646739840000|2022-03-08 11:44:00|99887.5|99862.5|99891.1|99866.1|99901.9|99869|99886.8|99851.6|44
1646739850000|2022-03-08 11:44:10|99891.2|99866.2|99885.8|99860.8|99901.8|99868|99883.6|99845.1|48
1646739860000|2022-03-08 11:44:20|99885.7|99860.7|99907.9|99882.9|99911.3|99886.3|99885.7|99848.7|52
1646739870000|2022-03-08 11:44:30|99908.5|99883.5|99915.4|99890.4|99917.3|99892.3|99906.1|99881.1|63
1646739880000|2022-03-08 11:44:40|99915.2|99890.2|99911.7|99886.7|99924.7|99891.7|99908.6|99874.3|56
1646739890000|2022-03-08 11:44:50|99911.3|99886.3|99875|99850|99911.3|99886.3|99866.6|99828.1|73
1646739900000|2022-03-08 11:45:00|99875.1|99850.1|99878.8|99853.8|99881|99856|99875.1|99850.1|54
1646739910000|2022-03-08 11:45:10|99878.3|99853.3|99871.1|99846.1|99878.6|99853.6|99869.5|99844.5|62
1646739920000|2022-03-08 11:45:20|99870.9|99845.9|99874.6|99849.6|99875.2|99850.2|99869.9|99844.9|59
1646739930000|2022-03-08 11:45:30|99873.8|99848.8|99861.1|99836.1|99874.2|99849.2|99860.1|99835.1|50
1646739940000|2022-03-08 11:45:40|99860.9|99835.9|99849.5|99824.5|99866.9|99841.9|99849.5|99824.5|51
1646739950000|2022-03-08 11:45:50|99849.8|99824.8|99842.1|99817.1|99852.7|99827.7|99836|99811|58
1646739960000|2022-03-08 11:46:00|99841.8|99816.8|99849.7|99824.7|99852.5|99827.5|99841.2|99816.2|48
1646739970000|2022-03-08 11:46:10|99850.1|99825.1|99848.6|99823.6|99851.5|99826.5|99846.7|99821.7|50
1646739980000|2022-03-08 11:46:20|99847.5|99822.5|99847.6|99822.6|99847.6|99822.6|99844.2|99819.2|33
1646739990000|2022-03-08 11:46:30|99847.5|99822.5|99851.3|99826.3|99864.9|99831.5|99846.8|99813.8|44
1646740000000|2022-03-08 11:46:40|99851.7|99826.7|99826.1|99801.1|99853.8|99828.8|99823|99788.1|48
1646740010000|2022-03-08 11:46:50|99826.2|99801.2|99824.5|99799.5|99830.7|99805.7|99820.6|99795.6|59
1646740020000|2022-03-08 11:47:00|99824.6|99799.6|99821.3|99796.3|99828.1|99803.1|99814.8|99789.8|48
1646740030000|2022-03-08 11:47:10|99822|99797|99834|99809|99834|99809|99820.7|99795.7|53
1646740040000|2022-03-08 11:47:20|99834.3|99809.3|99840|99815|99842.2|99817.2|99834.1|99809.1|31
1646740050000|2022-03-08 11:47:30|99840.2|99815.2|99824.5|99799.5|99858.5|99823.6|99824.5|99799.5|61
1646740060000|2022-03-08 11:47:40|99825|99800|99825.8|99800.8|99825.8|99800.8|99821.1|99796.1|46
1646740070000|2022-03-08 11:47:50|99824.7|99799.7|99816.7|99791.7|99873.5|99839.1|99816.7|99781.7|68
1646740080000|2022-03-08 11:48:00|99814.3|99789.3|99805.1|99780.1|99829.6|99793.1|99800.9|99775.3|67
1646740090000|2022-03-08 11:48:10|99804.7|99779.7|99791.3|99766.3|99818|99781.5|99791.3|99757.9|54
1646740100000|2022-03-08 11:48:20|99791.4|99766.4|99780.9|99755.9|99799.3|99766.4|99779.3|99749.3|49
1646740110000|2022-03-08 11:48:30|99780.8|99755.8|99787.8|99762.8|99800.7|99763.1|99779.8|99750.7|41
1646740120000|2022-03-08 11:48:40|99788.4|99763.4|99801.1|99776.1|99801.4|99776.4|99788.4|99763.4|45
1646740130000|2022-03-08 11:48:50|99800.8|99775.8|99811.3|99786.3|99811.6|99786.6|99800.4|99775.4|50
1646740140000|2022-03-08 11:49:00|99810.6|99785.6|99800.7|99775.7|99823.6|99786.7|99800|99771|49
1646740150000|2022-03-08 11:49:10|99800.2|99775.2|99806.7|99781.7|99806.7|99781.7|99800.2|99775.2|55
1646740160000|2022-03-08 11:49:20|99807.3|99782.3|99763.3|99738.3|99807.4|99782.4|99762.7|99724.1|65
1646740170000|2022-03-08 11:49:30|99761.5|99736.5|99762.2|99737.2|99768.8|99743.8|99759.9|99734.9|52
1646740180000|2022-03-08 11:49:40|99761.9|99736.9|99758.2|99733.2|99761.9|99736.9|99757.3|99732.3|43
1646740190000|2022-03-08 11:49:50|99757.8|99732.8|99764.3|99739.3|99764.4|99739.4|99757.8|99732.8|42
1646740200000|2022-03-08 11:50:00|99766.9|99741.9|99773.5|99748.5|99773.5|99748.5|99766.8|99741.8|49
1646740210000|2022-03-08 11:50:10|99773.7|99748.7|99762.9|99737.9|99777.8|99749.5|99761.7|99727.8|43
1646740220000|2022-03-08 11:50:20|99762.8|99737.8|99764.2|99739.2|99765|99740|99761.9|99736.9|52
1646740230000|2022-03-08 11:50:30|99764.1|99739.1|99756.7|99731.7|99764.9|99739.9|99756|99731|48
1646740240000|2022-03-08 11:50:40|99756.8|99731.8|99751|99726|99757.9|99732.9|99747|99722|49
1646740250000|2022-03-08 11:50:50|99750.7|99725.7|99754.4|99729.4|99754.5|99729.5|99750.7|99725.7|38
1646740260000|2022-03-08 11:51:00|99754.8|99729.8|99765.8|99740.8|99775.4|99750.4|99754.4|99729.4|58
1646740270000|2022-03-08 11:51:10|99764.5|99739.5|99761.7|99736.7|99766.5|99741.5|99761.5|99736.5|39
1646740280000|2022-03-08 11:51:20|99761.9|99736.9|99764.8|99739.8|99766.7|99741.7|99753.9|99728.9|50
1646740290000|2022-03-08 11:51:30|99765.1|99740.1|99730.4|99705.4|99770.7|99740.1|99730.4|99705.4|65
1646740300000|2022-03-08 11:51:40|99743.1|99693.1|99733.5|99708.5|99747.1|99709.9|99728.5|99692.9|48
1646740310000|2022-03-08 11:51:50|99733.7|99708.7|99736.3|99711.3|99736.3|99711.3|99730.9|99705.9|38
1646740320000|2022-03-08 11:52:00|99736.2|99711.2|99715|99690|99736.8|99711.8|99708.3|99683.3|68
1646740330000|2022-03-08 11:52:10|99715.2|99690.2|99720|99695|99725.1|99700.1|99712.7|99687.7|63
1646740340000|2022-03-08 11:52:20|99720.3|99695.3|99711.3|99686.3|99721.3|99696.3|99706.8|99681.8|63
1646740350000|2022-03-08 11:52:30|99709.2|99684.2|99710.8|99685.8|99714.4|99689.4|99709.2|99684.2|53
1646740360000|2022-03-08 11:52:40|99711.3|99686.3|99708.1|99683.1|99715.1|99688.3|99698.6|99661.1|62
1646740370000|2022-03-08 11:52:50|99708.5|99683.5|99707.9|99682.9|99720.9|99695.9|99706.9|99681.9|59
1646740380000|2022-03-08 11:53:00|99708|99683|99709.2|99684.2|99720.3|99685.9|99703|99664.4|55
1646740390000|2022-03-08 11:53:10|99720.8|99670.8|99712|99687|99721.2|99690.6|99709.6|99670.8|44
1646740400000|2022-03-08 11:53:20|99712.1|99687.1|99735.6|99710.6|99736.4|99711.4|99710.9|99685.9|41
1646740410000|2022-03-08 11:53:30|99739.8|99714.8|99746.4|99721.4|99751.8|99726.8|99739|99714|57
1646740420000|2022-03-08 11:53:40|99742.4|99717.4|99773|99748|99773|99748|99741.1|99716.1|52
1646740430000|2022-03-08 11:53:50|99773.6|99748.6|99755.9|99705.9|99773.8|99748.8|99751.7|99705.9|64
1646740440000|2022-03-08 11:54:00|99756.4|99706.4|99738.4|99713.4|99756.4|99718.6|99733|99705.7|55
1646740450000|2022-03-08 11:54:10|99738.3|99713.3|99719.9|99694.9|99747|99720.5|99718.1|99683.4|45
1646740460000|2022-03-08 11:54:20|99719.6|99694.6|99721.6|99696.6|99741.4|99704.9|99719.6|99685.2|59
1646740470000|2022-03-08 11:54:30|99721.4|99696.4|99743|99693|99755.8|99720.7|99721.4|99692.6|66
1646740480000|2022-03-08 11:54:40|99742.8|99692.8|99725.7|99700.7|99744.1|99708.3|99724.6|99690.6|45
1646740490000|2022-03-08 11:54:50|99726|99701|99734.4|99709.4|99734.6|99709.6|99725.8|99700.8|36
1646740500000|2022-03-08 11:55:00|99734.2|99709.2|99736.8|99711.8|99739.6|99714.6|99734|99709|46
1646740510000|2022-03-08 11:55:10|99736.9|99711.9|99720.3|99695.3|99741.9|99711.9|99720.3|99691.2|50
1646740520000|2022-03-08 11:55:20|99720.5|99695.5|99719.8|99694.8|99738|99700.5|99716.6|99687.9|45
1646740530000|2022-03-08 11:55:30|99720.4|99695.4|99702.7|99677.7|99721.5|99695.7|99699.1|99659.4|61
1646740540000|2022-03-08 11:55:40|99702.6|99677.6|99707.8|99682.8|99707.8|99682.8|99702.2|99677.2|58
1646740550000|2022-03-08 11:55:50|99708.4|99683.4|99738.9|99688.9|99740.6|99702.3|99706.8|99672.5|60
1646740560000|2022-03-08 11:56:00|99740|99690|99748.6|99698.6|99748.7|99712.6|99721.9|99685.4|47
1646740570000|2022-03-08 11:56:10|99747.6|99697.6|99732.7|99707.7|99752.9|99715.5|99731.9|99697.6|55
1646740580000|2022-03-08 11:56:20|99731.9|99706.9|99693.6|99643.6|99742.6|99707.1|99677.5|99638.7|73
1646740590000|2022-03-08 11:56:30|99692.6|99642.6|99671.5|99621.5|99695.6|99651.7|99659.1|99620.9|75
1646740600000|2022-03-08 11:56:40|99672.4|99622.4|99702.1|99677.1|99703.4|99678.4|99659.3|99622|66
1646740610000|2022-03-08 11:56:50|99701.8|99676.8|99712.2|99687.2|99715.6|99690.6|99701.6|99676.6|53
1646740620000|2022-03-08 11:57:00|99712.3|99687.3|99715.7|99690.7|99725.2|99690.7|99709.3|99675.2|44
1646740630000|2022-03-08 11:57:10|99715.2|99690.2|99742.7|99717.7|99749.2|99717.7|99715.2|99689.5|59
1646740640000|2022-03-08 11:57:20|99757.3|99707.3|99744|99694|99757.3|99716|99732.1|99690.2|67
1646740650000|2022-03-08 11:57:30|99741.4|99691.4|99707.6|99657.6|99742.2|99699.3|99695.1|99657.6|72
1646740660000|2022-03-08 11:57:40|99709.2|99659.2|99701.3|99651.3|99709.2|99669.4|99691.7|99649.7|62
1646740670000|2022-03-08 11:57:50|99701|99651|99683.7|99658.7|99701.7|99658.7|99681.8|99640.7|53
1646740680000|2022-03-08 11:58:00|99682.7|99657.7|99674.5|99649.5|99696.8|99660.5|99674.2|99637.7|58
1646740690000|2022-03-08 11:58:10|99674.3|99649.3|99679.4|99654.4|99681.9|99656.9|99669|99644|60
1646740700000|2022-03-08 11:58:20|99679.8|99654.8|99683.7|99658.7|99693|99658.7|99670.5|99643|54
1646740710000|2022-03-08 11:58:30|99683.9|99658.9|99693.7|99668.7|99700.5|99670.1|99683.2|99649.8|57
1646740720000|2022-03-08 11:58:40|99697.5|99672.5|99684.4|99659.4|99701.6|99673.1|99684.2|99649.5|67
1646740730000|2022-03-08 11:58:50|99685|99660|99676.4|99651.4|99689.5|99664.5|99674.4|99649.4|64
1646740740000|2022-03-08 11:59:00|99675.5|99650.5|99728.9|99703.9|99738.2|99704|99672.4|99647.4|67
1646740750000|2022-03-08 11:59:10|99728.4|99703.4|99735.4|99710.4|99751.8|99716.3|99728.1|99701.8|57
1646740760000|2022-03-08 11:59:20|99735.3|99710.3|99696.5|99671.5|99741.6|99710.3|99695.2|99670.2|58
1646740770000|2022-03-08 11:59:30|99696.4|99671.4|99704.5|99679.5|99705.1|99680.1|99694.4|99669.4|75
1646740780000|2022-03-08 11:59:40|99704.6|99679.6|99710.8|99685.8|99718.8|99687.8|99700.9|99663.6|66
1646740790000|2022-03-08 11:59:50|99714.2|99689.2|99714|99689|99717.7|99692.7|99711.4|99686.4|60
1646740800000|2022-03-08 12:00:00|99713.7|99688.7|99689.9|99664.9|99713.8|99688.8|99689.5|99664.5|70
1646740810000|2022-03-08 12:00:10|99689.6|99664.6|99671.5|99646.5|99691|99666|99670.5|99634.5|51
1646740820000|2022-03-08 12:00:20|99671.4|99646.4|99669.7|99644.7|99674.4|99646.7|99651.4|99607|73
1646740830000|2022-03-08 12:00:30|99670.6|99645.6|99702.2|99677.2|99713|99678.4|99660.9|99626.1|72
1646740840000|2022-03-08 12:00:40|99709.4|99684.4|99724.1|99699.1|99741.3|99704.3|99709.4|99672.9|73
1646740850000|2022-03-08 12:00:50|99721|99696|99712.1|99687.1|99725.8|99697.3|99708.7|99673.2|63
1646740860000|2022-03-08 12:01:00|99713.3|99688.3|99736.9|99711.9|99737.6|99711.9|99713.3|99686|56
1646740870000|2022-03-08 12:01:10|99736.3|99711.3|99694.8|99669.8|99752.5|99713.9|99694.8|99669.8|61
1646740880000|2022-03-08 12:01:20|99690.9|99665.9|99673.5|99648.5|99696.6|99665.9|99671.1|99635.3|73
1646740890000|2022-03-08 12:01:30|99673.1|99648.1|99670.7|99645.7|99684.6|99651.9|99663.9|99626.4|61
1646740900000|2022-03-08 12:01:40|99671.1|99646.1|99670.4|99645.4|99683.6|99647.4|99667|99631.8|35
1646740910000|2022-03-08 12:01:50|99670.1|99645.1|99672|99647|99672.7|99647.7|99668.3|99643.3|49
1646740920000|2022-03-08 12:02:00|99672.2|99647.2|99648|99623|99673|99648|99647.1|99612.7|65
1646740930000|2022-03-08 12:02:10|99644.3|99619.3|99622.8|99597.8|99656.8|99619.3|99622.2|99597.2|59
1646740940000|2022-03-08 12:02:20|99623.1|99598.1|99611.3|99586.3|99631.7|99598.1|99607.9|99581.7|67
1646740950000|2022-03-08 12:02:30|99611|99586|99623.9|99598.9|99634.6|99599.2|99609.8|99583.2|65
1646740960000|2022-03-08 12:02:40|99623.3|99598.3|99613.8|99588.8|99624.2|99599.2|99608.7|99583.7|60
1646740970000|2022-03-08 12:02:50|99613.5|99588.5|99621.2|99596.2|99621.2|99596.2|99599.1|99574.1|64
1646740980000|2022-03-08 12:03:00|99621.9|99596.9|99614.9|99589.9|99623.5|99598.5|99610.6|99585.6|52
1646740990000|2022-03-08 12:03:10|99614.6|99589.6|99640.4|99615.4|99640.4|99615.4|99612.3|99587.3|60
1646741000000|2022-03-08 12:03:20|99642.2|99617.2|99627.5|99602.5|99643.9|99618.9|99622.9|99591.6|67
1646741010000|2022-03-08 12:03:30|99627.6|99602.6|99626.6|99601.6|99635.5|99602.8|99615.8|99585.5|65
1646741020000|2022-03-08 12:03:40|99626.8|99601.8|99614|99589|99626.8|99601.8|99614|99589|56
1646741030000|2022-03-08 12:03:50|99613.6|99588.6|99625.7|99600.7|99637|99600.7|99611.2|99586.2|57
1646741040000|2022-03-08 12:04:00|99625.2|99600.2|99620.6|99595.6|99630|99605|99619.9|99594.9|52
1646741050000|2022-03-08 12:04:10|99619.8|99594.8|99623|99598|99624.4|99599.4|99605.1|99580.1|61
1646741060000|2022-03-08 12:04:20|99624|99599|99622.9|99597.9|99638.3|99613.3|99617.3|99592.3|73
1646741070000|2022-03-08 12:04:30|99621.5|99596.5|99610.8|99585.8|99623.8|99598.8|99610.8|99585.8|56
1646741080000|2022-03-08 12:04:40|99610.4|99585.4|99634.6|99609.6|99634.8|99609.8|99610.1|99585.1|56
1646741090000|2022-03-08 12:04:50|99634.8|99609.8|99628.4|99603.4|99634.8|99609.8|99628.4|99603.4|52
1646741100000|2022-03-08 12:05:00|99629.3|99604.3|99631.5|99606.5|99634.8|99608|99622.4|99584.6|60
1646741110000|2022-03-08 12:05:10|99631.1|99606.1|99600.7|99550.7|99639.5|99606.5|99586.8|99542.2|67
1646741120000|2022-03-08 12:05:20|99601.1|99551.1|99575|99550|99603.6|99566|99574.5|99549.5|55
1646741130000|2022-03-08 12:05:30|99575.4|99550.4|99578.6|99553.6|99582.4|99557.4|99574.2|99549.2|50
1646741140000|2022-03-08 12:05:40|99580|99555|99567.9|99542.9|99583|99558|99567.6|99542.6|56
1646741150000|2022-03-08 12:05:50|99567.7|99542.7|99582.8|99532.8|99586.1|99548.6|99566.2|99532.8|52
1646741160000|2022-03-08 12:06:00|99583.1|99533.1|99576.5|99551.5|99594.1|99559.8|99570.5|99533.1|55
1646741170000|2022-03-08 12:06:10|99576.1|99551.1|99556.1|99531.1|99582.5|99551.1|99555.1|99517|69
1646741180000|2022-03-08 12:06:20|99557.4|99532.4|99569.1|99544.1|99572|99547|99557.4|99532.4|54
1646741190000|2022-03-08 12:06:30|99569|99544|99562.2|99537.2|99570.9|99545.9|99560.3|99535.3|60
1646741200000|2022-03-08 12:06:40|99562.5|99537.5|99562.4|99537.4|99565.1|99540.1|99561|99536|49
1646741210000|2022-03-08 12:06:50|99562.6|99537.6|99564.5|99539.5|99565.8|99540.8|99561.7|99536.7|35
1646741220000|2022-03-08 12:07:00|99564.9|99539.9|99579.1|99554.1|99587.1|99555.3|99562.5|99537.1|64
1646741230000|2022-03-08 12:07:10|99578.4|99553.4|99580.5|99555.5|99582.1|99557.1|99577.7|99552.7|50
1646741240000|2022-03-08 12:07:20|99580.2|99555.2|99569.9|99544.9|99582.3|99555.2|99567.3|99532.1|48
1646741250000|2022-03-08 12:07:30|99569.3|99544.3|99566.3|99541.3|99571.2|99546.2|99564.1|99539.1|42
1646741260000|2022-03-08 12:07:40|99566.2|99541.2|99550.9|99525.9|99566.2|99541.2|99549.7|99524.7|51
1646741270000|2022-03-08 12:07:50|99551.6|99526.6|99524.1|99499.1|99554.6|99529.6|99524.1|99499.1|51
1646741280000|2022-03-08 12:08:00|99522.8|99497.8|99522.3|99497.3|99522.8|99497.8|99510|99485|69
1646741290000|2022-03-08 12:08:10|99522.8|99497.8|99514.9|99489.9|99538.6|99513.6|99512.7|99487.7|70
1646741300000|2022-03-08 12:08:20|99515|99490|99507.4|99482.4|99518.8|99493.8|99507.4|99482.4|68
1646741310000|2022-03-08 12:08:30|99507.2|99482.2|99516.7|99491.7|99519.8|99494.8|99504.6|99467.7|66
1646741320000|2022-03-08 12:08:40|99517.3|99492.3|99509.1|99484.1|99520.2|99495.2|99500.7|99475.7|66
1646741330000|2022-03-08 12:08:50|99509.8|99484.8|99515.1|99490.1|99515.5|99490.5|99505.9|99480.9|62
1646741340000|2022-03-08 12:09:00|99516|99491|99523.6|99498.6|99526.5|99501.5|99514.8|99489.8|63
1646741350000|2022-03-08 12:09:10|99522.4|99497.4|99524.9|99499.9|99526.4|99501.4|99520|99495|61
1646741360000|2022-03-08 12:09:20|99525.2|99500.2|99519.3|99494.3|99534.5|99500.6|99518.3|99482.4|55
1646741370000|2022-03-08 12:09:30|99519.1|99494.1|99500.2|99475.2|99521.7|99496.7|99496.4|99471.4|63
1646741380000|2022-03-08 12:09:40|99500.8|99475.8|99468.5|99443.5|99510.7|99485.7|99468.5|99443.5|70
1646741390000|2022-03-08 12:09:50|99469.4|99444.4|99463|99438|99470.8|99445.8|99462.2|99437.2|58
1646741400000|2022-03-08 12:10:00|99462.7|99437.7|99446.8|99421.8|99463|99438|99432.3|99398.9|60
1646741410000|2022-03-08 12:10:10|99449.5|99424.5|99456.1|99431.1|99458.9|99433.9|99449.5|99424.5|60
1646741420000|2022-03-08 12:10:20|99456.3|99431.3|99464.2|99439.2|99464.3|99439.3|99449.8|99424.8|51
1646741430000|2022-03-08 12:10:30|99463.7|99438.7|99458.2|99433.2|99465.5|99440.5|99452.5|99427.5|54
1646741440000|2022-03-08 12:10:40|99458.4|99433.4|99456.3|99431.3|99460.3|99435.3|99453.5|99428.5|55
1646741450000|2022-03-08 12:10:50|99454.9|99429.9|99462|99437|99469.4|99444.4|99454.9|99429.9|48
1646741460000|2022-03-08 12:11:00|99462.7|99437.7|99460.5|99435.5|99464.9|99439.9|99459.8|99434.8|35
1646741470000|2022-03-08 12:11:10|99460.3|99435.3|99453.1|99428.1|99461.1|99436.1|99449.8|99424.8|41
1646741480000|2022-03-08 12:11:20|99452.7|99427.7|99442.7|99417.7|99456.3|99431.3|99436.9|99411.9|49
1646741490000|2022-03-08 12:11:30|99442.4|99417.4|99421.5|99396.5|99442.4|99417.4|99420.7|99395.7|62
1646741500000|2022-03-08 12:11:40|99422.2|99397.2|99416.8|99391.8|99423.7|99398.7|99415.4|99390.4|55
1646741510000|2022-03-08 12:11:50|99416.3|99391.3|99393.6|99368.6|99421.5|99396.5|99393.6|99368.6|62
1646741520000|2022-03-08 12:12:00|99393.3|99368.3|99396.4|99371.4|99400|99375|99387.4|99362.4|63
1646741530000|2022-03-08 12:12:10|99397.8|99372.8|99427.4|99402.4|99434.1|99409.1|99397.8|99372.8|64
1646741540000|2022-03-08 12:12:20|99427.1|99402.1|99416.9|99391.9|99434.5|99409.5|99414.1|99389.1|73
1646741550000|2022-03-08 12:12:30|99416.8|99391.8|99413.1|99388.1|99422|99397|99409.7|99384.7|64
1646741560000|2022-03-08 12:12:40|99413.2|99388.2|99414.4|99389.4|99416.7|99391.7|99408.5|99383.5|61
1646741570000|2022-03-08 12:12:50|99414.7|99389.7|99414|99389|99415.4|99390.4|99406.9|99381.9|59
1646741580000|2022-03-08 12:13:00|99415|99390|99404.6|99379.6|99417.7|99392.7|99404.6|99379.6|54
1646741590000|2022-03-08 12:13:10|99407.2|99382.2|99405.3|99380.3|99411.2|99386.2|99401.7|99376.7|64
1646741600000|2022-03-08 12:13:20|99404.4|99379.4|99406|99381|99409.6|99384.6|99403.9|99378.9|60
1646741610000|2022-03-08 12:13:30|99404.6|99379.6|99391.2|99366.2|99404.7|99379.7|99388.3|99363.3|60
1646741620000|2022-03-08 12:13:40|99391.1|99366.1|99385.8|99360.8|99396.7|99371.7|99385.5|99360.5|62
1646741630000|2022-03-08 12:13:50|99386.4|99361.4|99385.9|99360.9|99387.6|99362.6|99379.2|99354.2|61
1646741640000|2022-03-08 12:14:00|99385.7|99360.7|99421|99396|99421|99396|99385.7|99360.7|66
1646741650000|2022-03-08 12:14:10|99421.5|99396.5|99424.2|99399.2|99428.9|99403.9|99421.5|99396.5|45
1646741660000|2022-03-08 12:14:20|99425|99400|99432.4|99407.4|99434.4|99409.4|99425|99400|63
1646741670000|2022-03-08 12:14:30|99433.3|99408.3|99437.5|99412.5|99437.9|99412.9|99433.3|99408.3|59
1646741680000|2022-03-08 12:14:40|99437.6|99412.6|99456.5|99431.5|99458.5|99433.5|99437.2|99412.2|69
1646741690000|2022-03-08 12:14:50|99457.2|99432.2|99412.9|99387.9|99457.2|99432.2|99411.9|99364.7|70
1646741700000|2022-03-08 12:15:00|99415.3|99390.3|99417|99367|99417.8|99390.3|99402.8|99365.9|51
1646741710000|2022-03-08 12:15:10|99404.7|99379.7|99407.1|99382.1|99411.6|99386.6|99402.3|99377.3|45
1646741720000|2022-03-08 12:15:20|99407.9|99382.9|99404.5|99379.5|99409.3|99384.3|99402.7|99377.7|52
1646741730000|2022-03-08 12:15:30|99404.4|99379.4|99403.4|99378.4|99408.2|99383.2|99400.9|99375.9|55
1646741740000|2022-03-08 12:15:40|99403.6|99378.6|99403.3|99378.3|99405.8|99380.8|99401.9|99376.9|50
1646741750000|2022-03-08 12:15:50|99403.7|99378.7|99390.2|99365.2|99403.7|99378.7|99389.3|99364.3|58
1646741760000|2022-03-08 12:16:00|99389.6|99364.6|99388.4|99363.4|99395.1|99370.1|99387.7|99362.7|55
1646741770000|2022-03-08 12:16:10|99388.1|99363.1|99386.3|99361.3|99393.3|99368.3|99385.1|99360.1|54
1646741780000|2022-03-08 12:16:20|99386.4|99361.4|99380.2|99355.2|99386.9|99361.9|99375.1|99350.1|60
1646741790000|2022-03-08 12:16:30|99378.5|99353.5|99380.7|99355.7|99383.7|99358.7|99376.5|99351.5|53
1646741800000|2022-03-08 12:16:40|99380.6|99355.6|99396.3|99371.3|99398.7|99373.7|99379.6|99354.6|60
1646741810000|2022-03-08 12:16:50|99395.3|99370.3|99398.1|99373.1|99398.1|99373.1|99390.1|99365.1|51
1646741820000|2022-03-08 12:17:00|99397.8|99372.8|99384.7|99359.7|99397.8|99372.8|99382|99357|55
1646741830000|2022-03-08 12:17:10|99384.6|99359.6|99378.5|99353.5|99391.6|99366.6|99376.1|99351.1|66
1646741840000|2022-03-08 12:17:20|99378.8|99353.8|99362.3|99337.3|99379.2|99354.2|99359.3|99334.3|64
1646741850000|2022-03-08 12:17:30|99362.5|99337.5|99373.5|99348.5|99381.1|99356.1|99362.5|99337.5|60
1646741860000|2022-03-08 12:17:40|99373.9|99348.9|99380.4|99355.4|99383|99358|99369.8|99344.8|62
1646741870000|2022-03-08 12:17:50|99380.9|99355.9|99392|99367|99394.9|99369.9|99379.5|99354.5|52
1646741880000|2022-03-08 12:18:00|99391.4|99366.4|99383.8|99358.8|99392.7|99367.7|99374|99349|61
1646741890000|2022-03-08 12:18:10|99383.1|99358.1|99379.3|99354.3|99386.1|99361.1|99379.3|99354.3|63
1646741900000|2022-03-08 12:18:20|99379.2|99354.2|99383.9|99358.9|99384|99359|99372.9|99347.9|53
1646741910000|2022-03-08 12:18:30|99384|99359|99384.9|99359.9|99385.6|99360.6|99382.3|99357.3|52
1646741920000|2022-03-08 12:18:40|99385.7|99360.7|99366.4|99341.4|99386.2|99361.2|99359.5|99334.5|66
1646741930000|2022-03-08 12:18:50|99366.2|99341.2|99377.6|99352.6|99378.5|99353.5|99357.1|99332.1|59
1646741940000|2022-03-08 12:19:00|99375.6|99350.6|99386.2|99361.2|99388.3|99363.3|99372.8|99347.8|62
1646741950000|2022-03-08 12:19:10|99386.4|99361.4|99412|99387|99412|99387|99386.3|99361.3|66
1646741960000|2022-03-08 12:19:20|99411.5|99386.5|99415.2|99390.2|99430.6|99405.6|99411.4|99386.4|64
1646741970000|2022-03-08 12:19:30|99414.9|99389.9|99443.5|99418.5|99446.7|99421.7|99414.8|99389.8|65
1646741980000|2022-03-08 12:19:40|99443.8|99418.8|99448.9|99423.9|99455.3|99430.3|99443.4|99418.4|69
1646741990000|2022-03-08 12:19:50|99449|99424|99433.9|99408.9|99460.8|99435.8|99431.2|99406.2|64
1646742000000|2022-03-08 12:20:00|99433.4|99408.4|99415.5|99390.5|99437.9|99412.9|99415.5|99390.5|65
1646742010000|2022-03-08 12:20:10|99414.2|99389.2|99451|99426|99452.6|99427.6|99412.1|99387.1|72
1646742020000|2022-03-08 12:20:20|99450.9|99425.9|99441.2|99416.2|99451.6|99426.6|99435.6|99410.6|60
1646742030000|2022-03-08 12:20:30|99440.6|99415.6|99459.8|99434.8|99460|99435|99440.3|99415.3|60
1646742040000|2022-03-08 12:20:40|99458.8|99433.8|99477.3|99452.3|99477.3|99452.3|99451.8|99426.8|60
1646742050000|2022-03-08 12:20:50|99476.9|99451.9|99467.2|99442.2|99481.2|99456.2|99464.5|99439.5|64
1646742060000|2022-03-08 12:21:00|99468.3|99443.3|99448.4|99423.4|99469.2|99444.2|99447.4|99422.4|68
1646742070000|2022-03-08 12:21:10|99449|99424|99449.7|99424.7|99453.1|99428.1|99445.6|99420.6|62
1646742080000|2022-03-08 12:21:20|99450|99425|99430.2|99405.2|99452.6|99427.6|99429.5|99404.5|50
1646742090000|2022-03-08 12:21:30|99430.1|99405.1|99455.1|99430.1|99455.7|99430.7|99427.7|99402.7|67
1646742100000|2022-03-08 12:21:40|99455.5|99430.5|99454.1|99429.1|99455.7|99430.7|99447.2|99422.2|63
1646742110000|2022-03-08 12:21:50|99454.2|99429.2|99446|99421|99454.2|99429.2|99443.5|99418.5|70
1646742120000|2022-03-08 12:22:00|99446.1|99421.1|99459.4|99434.4|99460.7|99435.7|99440|99415|64
1646742130000|2022-03-08 12:22:10|99459|99434|99456.5|99431.5|99459.9|99434.9|99454.8|99429.8|60
1646742140000|2022-03-08 12:22:20|99456|99431|99472.1|99447.1|99476.5|99451.5|99455.9|99430.9|63
1646742150000|2022-03-08 12:22:30|99472.8|99447.8|99439.9|99414.9|99478|99453|99433.5|99398.4|72
1646742160000|2022-03-08 12:22:40|99438.7|99413.7|99437.6|99412.6|99449.2|99424.2|99437.6|99412.6|59
1646742170000|2022-03-08 12:22:50|99439.9|99414.9|99430.3|99405.3|99448.8|99422.7|99428.9|99398.8|69
1646742180000|2022-03-08 12:23:00|99427|99402|99422.8|99397.8|99429.5|99404.5|99419.8|99394.8|63
1646742190000|2022-03-08 12:23:10|99422.2|99397.2|99419|99394|99427.6|99402.6|99409.7|99384.7|71
1646742200000|2022-03-08 12:23:20|99419.9|99394.9|99411.9|99386.9|99420.7|99395.7|99411.8|99386.8|63
1646742210000|2022-03-08 12:23:30|99410.6|99385.6|99412.8|99387.8|99415.2|99390.2|99408.6|99383.6|55
1646742220000|2022-03-08 12:23:40|99412.6|99387.6|99415.2|99390.2|99416.8|99391.8|99410.7|99385.7|58
1646742230000|2022-03-08 12:23:50|99415.3|99390.3|99418|99393|99428.3|99397|99414.7|99378.2|59
1646742240000|2022-03-08 12:24:00|99417.5|99392.5|99421.6|99396.6|99428.9|99403.9|99417.3|99392.3|64
1646742250000|2022-03-08 12:24:10|99422.4|99397.4|99414.7|99389.7|99426.9|99401.9|99414.1|99389.1|64
1646742260000|2022-03-08 12:24:20|99414.8|99389.8|99412.4|99387.4|99422|99397|99412|99387|63
1646742270000|2022-03-08 12:24:30|99413.5|99388.5|99420|99395|99424|99399|99410.7|99385.7|58
1646742280000|2022-03-08 12:24:40|99420.2|99395.2|99414.8|99389.8|99420.2|99395.2|99412.9|99387.9|53
1646742290000|2022-03-08 12:24:50|99414.6|99389.6|99417.2|99392.2|99418|99393|99414|99389|50
1646742300000|2022-03-08 12:25:00|99417.1|99392.1|99412.6|99387.6|99417.1|99392.1|99412.6|99387.6|43
1646742310000|2022-03-08 12:25:10|99412.9|99387.9|99412.6|99387.6|99415.5|99390.5|99409.5|99384.5|44
1646742320000|2022-03-08 12:25:20|99412.3|99387.3|99405.9|99380.9|99412.8|99387.8|99402|99377|68
1646742330000|2022-03-08 12:25:30|99406.1|99381.1|99407.6|99382.6|99408.3|99383.3|99404|99379|49
1646742340000|2022-03-08 12:25:40|99406.9|99381.9|99402.7|99377.7|99408.5|99383.5|99400.4|99375.4|74
1646742350000|2022-03-08 12:25:50|99403.9|99378.9|99405|99380|99405.5|99380.5|99400.4|99375.4|45
1646742360000|2022-03-08 12:26:00|99404.6|99379.6|99412.3|99387.3|99414.6|99389.6|99401.1|99376.1|66
1646742370000|2022-03-08 12:26:10|99415.1|99390.1|99440.9|99390.9|99444.1|99407.3|99415.1|99387.6|65
1646742380000|2022-03-08 12:26:20|99441.8|99391.8|99427|99402|99442.9|99406.7|99424.1|99390|66
1646742390000|2022-03-08 12:26:30|99426.5|99401.5|99425.7|99400.7|99434.6|99409.6|99424.4|99399.4|65
1646742400000|2022-03-08 12:26:40|99425.8|99400.8|99439.3|99414.3|99439.5|99414.5|99425.4|99400.4|60
1646742410000|2022-03-08 12:26:50|99439.1|99414.1|99493|99443|99493.6|99459.4|99435.3|99410.3|72
1646742420000|2022-03-08 12:27:00|99493.9|99443.9|99472|99447|99493.9|99447.2|99466.6|99430.9|63
1646742430000|2022-03-08 12:27:10|99471.4|99446.4|99481.3|99456.3|99482.4|99457.4|99471.4|99446.4|62
1646742440000|2022-03-08 12:27:20|99481.2|99456.2|99494.2|99444.2|99495.3|99457.4|99478.4|99440.5|52
1646742450000|2022-03-08 12:27:30|99492.9|99442.9|99492.9|99467.9|99493.6|99467.9|99473.8|99438.9|64
1646742460000|2022-03-08 12:27:40|99491|99466|99480.1|99455.1|99512.8|99471.5|99480.1|99451.7|65
1646742470000|2022-03-08 12:27:50|99479.9|99454.9|99484.9|99459.9|99498.8|99461.4|99479.2|99442.7|45
1646742480000|2022-03-08 12:28:00|99485.4|99460.4|99476.9|99451.9|99486.4|99461.4|99475.7|99450.7|58
1646742490000|2022-03-08 12:28:10|99476.5|99451.5|99490.4|99440.4|99492.2|99454.6|99475.1|99440.4|44
1646742500000|2022-03-08 12:28:20|99489.9|99439.9|99493.2|99468.2|99496.3|99471.3|99478|99436.5|57
1646742510000|2022-03-08 12:28:30|99492.5|99467.5|99477.1|99452.1|99492.5|99467.5|99473|99448|60
1646742520000|2022-03-08 12:28:40|99478.6|99453.6|99474.3|99449.3|99479.5|99454.5|99472.7|99447.7|48
1646742530000|2022-03-08 12:28:50|99475.9|99450.9|99455.2|99405.2|99475.9|99450.9|99439|99404.9|66
1646742540000|2022-03-08 12:29:00|99455.4|99405.4|99443.7|99418.7|99457.9|99430|99440.6|99404.4|55
1646742550000|2022-03-08 12:29:10|99443.3|99418.3|99457.2|99432.2|99471.4|99433.6|99441.4|99416.4|59
1646742560000|2022-03-08 12:29:20|99457|99432|99469.3|99444.3|99470.5|99445.5|99452.7|99418.8|68
1646742570000|2022-03-08 12:29:30|99469.4|99444.4|99441.1|99416.1|99471.5|99445.2|99439.2|99405.8|70
1646742580000|2022-03-08 12:29:40|99441.5|99416.5|99435.3|99410.3|99441.9|99416.9|99434|99409|46
1646742590000|2022-03-08 12:29:50|99435.2|99410.2|99418.2|99393.2|99446|99410.2|99415.1|99389.9|65
1646742600000|2022-03-08 12:30:00|99417.4|99392.4|99395.1|99370.1|99422.9|99392.7|99395.1|99370.1|70
1646742610000|2022-03-08 12:30:10|99398.6|99373.6|99407|99382|99408.3|99383.3|99394.5|99369.5|65
1646742620000|2022-03-08 12:30:20|99406.3|99381.3|99430.7|99405.7|99441.3|99405.7|99403.9|99378.9|69
1646742630000|2022-03-08 12:30:30|99429.2|99404.2|99415.5|99390.5|99436.6|99409.5|99410.6|99385.6|62
1646742640000|2022-03-08 12:30:40|99413.6|99388.6|99404.3|99379.3|99425.4|99388.6|99404.3|99369.8|55
1646742650000|2022-03-08 12:30:50|99406|99381|99406.9|99381.9|99408.8|99383.8|99404.7|99379.7|47
1646742660000|2022-03-08 12:31:00|99406.6|99381.6|99402|99377|99428.6|99392.6|99398.9|99363.2|68
1646742670000|2022-03-08 12:31:10|99399.6|99374.6|99414.5|99389.5|99421|99396|99395.7|99370.7|64
1646742680000|2022-03-08 12:31:20|99414.4|99389.4|99407|99382|99414.9|99389.9|99397.4|99372.4|60
1646742690000|2022-03-08 12:31:30|99406.8|99381.8|99409.3|99384.3|99410.9|99385.9|99393.9|99368.9|58
1646742700000|2022-03-08 12:31:40|99411.5|99386.5|99424.3|99399.3|99438|99399.3|99411.5|99376.3|58
1646742710000|2022-03-08 12:31:50|99424.9|99399.9|99440.4|99415.4|99444|99415.4|99424.9|99393.8|65
1646742720000|2022-03-08 12:32:00|99441.7|99416.7|99418|99393|99448.7|99423.7|99414.6|99389.6|67
1646742730000|2022-03-08 12:32:10|99417.3|99392.3|99413.7|99388.7|99424.7|99399.7|99406.1|99381.1|66
1646742740000|2022-03-08 12:32:20|99413.4|99388.4|99397|99372|99416|99391|99396.2|99371.2|59
1646742750000|2022-03-08 12:32:30|99387.5|99362.5|99370.8|99345.8|99387.5|99362.5|99353.6|99328.6|71
1646742760000|2022-03-08 12:32:40|99370.7|99345.7|99373.5|99348.5|99381.8|99352.7|99367.3|99329.1|66
1646742770000|2022-03-08 12:32:50|99375.7|99350.7|99431.1|99381.1|99436.4|99388.8|99372.8|99347.8|71
1646742780000|2022-03-08 12:33:00|99428.2|99378.2|99390.1|99340.1|99428.7|99388.9|99379|99340.1|71
1646742790000|2022-03-08 12:33:10|99388.6|99338.6|99385.1|99335.1|99391.7|99351.2|99372.2|99331.1|48
1646742800000|2022-03-08 12:33:20|99388.8|99338.8|99365.9|99315.9|99392.6|99342.6|99360.7|99310.7|57
1646742810000|2022-03-08 12:33:30|99366.7|99316.7|99353.6|99303.6|99366.9|99328.8|99348.1|99300.4|63
1646742820000|2022-03-08 12:33:40|99353.8|99303.8|99374.6|99324.6|99376.9|99339.5|99340.8|99302.6|60
1646742830000|2022-03-08 12:33:50|99374.5|99324.5|99374.8|99324.8|99381.6|99341.2|99365.8|99324.2|73
1646742840000|2022-03-08 12:34:00|99376.5|99326.5|99362.5|99337.5|99377.3|99340.2|99361|99322.3|65
1646742850000|2022-03-08 12:34:10|99362.1|99337.1|99361.5|99336.5|99376.2|99341.4|99360|99322.4|57
1646742860000|2022-03-08 12:34:20|99360.8|99335.8|99363.5|99338.5|99381.7|99344.8|99360.3|99323|63
1646742870000|2022-03-08 12:34:30|99363.1|99338.1|99366|99341|99373.8|99341|99361.5|99323.6|62
1646742880000|2022-03-08 12:34:40|99376.5|99351.5|99387.8|99362.8|99401.5|99363.8|99376.5|99347.5|53
1646742890000|2022-03-08 12:34:50|99387.9|99362.9|99384.6|99359.6|99395.8|99363|99380.5|99341.8|53
1646742900000|2022-03-08 12:35:00|99384.2|99359.2|99366.7|99341.7|99397.1|99360.7|99364.7|99339.7|60
1646742910000|2022-03-08 12:35:10|99367|99342|99403.2|99353.2|99403.2|99360.8|99366.7|99330.1|72
1646742920000|2022-03-08 12:35:20|99402.9|99352.9|99415.1|99365.1|99415.5|99376.1|99400.5|99351.8|56
1646742930000|2022-03-08 12:35:30|99415.2|99365.2|99420.7|99395.7|99432.2|99397.1|99405.7|99365.2|66
1646742940000|2022-03-08 12:35:40|99421.1|99396.1|99437.5|99387.5|99439.1|99403.7|99420.6|99387.2|65
1646742950000|2022-03-08 12:35:50|99437|99387|99428.3|99403.3|99442.2|99406.2|99426.6|99387|55
1646742960000|2022-03-08 12:36:00|99428.4|99403.4|99437.2|99412.2|99447|99413|99428.1|99397|57
1646742970000|2022-03-08 12:36:10|99436.9|99411.9|99439.8|99414.8|99439.8|99414.8|99434.7|99409.7|56
1646742980000|2022-03-08 12:36:20|99439.7|99414.7|99435.6|99410.6|99442.2|99417.2|99431.9|99406.9|63
1646742990000|2022-03-08 12:36:30|99436.1|99411.1|99433.2|99408.2|99437.6|99412.6|99433|99408|50
1646743000000|2022-03-08 12:36:40|99434.1|99409.1|99423.2|99398.2|99434.1|99409.1|99421.4|99396.4|63
1646743010000|2022-03-08 12:36:50|99422.9|99397.9|99428.2|99403.2|99440.7|99404.2|99419.4|99390.3|57
1646743020000|2022-03-08 12:37:00|99428.1|99403.1|99422.4|99397.4|99430.3|99405.3|99422|99397|54
1646743030000|2022-03-08 12:37:10|99422.3|99397.3|99382|99357|99422.3|99397.3|99369|99344|67
1646743040000|2022-03-08 12:37:20|99383.1|99358.1|99408.7|99383.7|99408.7|99383.7|99383.1|99358.1|67
1646743050000|2022-03-08 12:37:30|99412.7|99387.7|99425.7|99400.7|99425.7|99400.7|99412.2|99387.2|59
1646743060000|2022-03-08 12:37:40|99426.2|99401.2|99427.7|99402.7|99434.9|99409.9|99425.5|99400.5|53
1646743070000|2022-03-08 12:37:50|99425.1|99400.1|99428.1|99403.1|99430.7|99405.7|99419.2|99394.2|59
1646743080000|2022-03-08 12:38:00|99427.7|99402.7|99427.7|99402.7|99429.6|99404.6|99422.7|99397.7|59
1646743090000|2022-03-08 12:38:10|99427.5|99402.5|99416.8|99391.8|99428.6|99403.6|99416.5|99391.5|57
1646743100000|2022-03-08 12:38:20|99417.1|99392.1|99425.6|99400.6|99428.6|99403.6|99415.6|99390.6|55
1646743110000|2022-03-08 12:38:30|99425.4|99400.4|99434.9|99384.9|99434.9|99400.4|99416.1|99384.8|59
1646743120000|2022-03-08 12:38:40|99435.5|99385.5|99457.9|99407.9|99462.4|99424.9|99435.5|99385.5|64
1646743130000|2022-03-08 12:38:50|99458.4|99408.4|99450.2|99425.2|99464.5|99434|99442.1|99407.7|56
1646743140000|2022-03-08 12:39:00|99451|99426|99476.3|99451.3|99476.7|99451.7|99449.7|99424.7|68
1646743150000|2022-03-08 12:39:10|99476.1|99451.1|99467.7|99442.7|99480.5|99455.5|99467.3|99442.3|53
1646743160000|2022-03-08 12:39:20|99469.9|99444.9|99454.9|99429.9|99471.2|99446.2|99454.9|99429.9|63
1646743170000|2022-03-08 12:39:30|99454.4|99429.4|99449.2|99424.2|99457.1|99432.1|99449.2|99424.2|44
1646743180000|2022-03-08 12:39:40|99449.5|99424.5|99463.3|99438.3|99464.4|99439.4|99449.5|99424.5|57
1646743190000|2022-03-08 12:39:50|99461.8|99436.8|99463.1|99438.1|99464.3|99439.3|99459.9|99434.9|51
1646743200000|2022-03-08 12:40:00|99462.6|99437.6|99462.7|99437.7|99463.1|99438.1|99460.6|99435.6|45
1646743210000|2022-03-08 12:40:10|99462.8|99437.8|99471.4|99446.4|99471.5|99446.5|99460.8|99435.8|43
1646743220000|2022-03-08 12:40:20|99472.5|99447.5|99474.9|99449.9|99481.6|99456.6|99462.9|99437.9|59
1646743230000|2022-03-08 12:40:30|99474.3|99449.3|99471.9|99446.9|99475.8|99450.8|99470.7|99445.7|44
1646743240000|2022-03-08 12:40:40|99471|99446|99494.4|99469.4|99494.4|99469.4|99471|99446|63
1646743250000|2022-03-08 12:40:50|99492.6|99467.6|99493.3|99468.3|99497.2|99472.2|99490.2|99465.2|65
1646743260000|2022-03-08 12:41:00|99492.7|99467.7|99510.2|99460.2|99510.2|99474.9|99490|99460.2|68
1646743270000|2022-03-08 12:41:10|99510.4|99460.4|99503.1|99478.1|99510.4|99482.3|99487|99460.4|63
1646743280000|2022-03-08 12:41:20|99504|99479|99511.6|99486.6|99511.8|99486.8|99502.7|99477.7|66
1646743290000|2022-03-08 12:41:30|99511.8|99486.8|99512|99487|99512.7|99487.7|99505.2|99480.2|61
1646743300000|2022-03-08 12:41:40|99511.8|99486.8|99503.9|99478.9|99512.6|99487.6|99502.7|99477.7|62
1646743310000|2022-03-08 12:41:50|99504.1|99479.1|99514.3|99489.3|99514.3|99489.3|99502.9|99477.9|58
1646743320000|2022-03-08 12:42:00|99515.7|99490.7|99513.3|99488.3|99515.7|99490.7|99502.1|99477.1|67
1646743330000|2022-03-08 12:42:10|99513.4|99488.4|99507.1|99482.1|99513.7|99488.7|99506|99481|58
1646743340000|2022-03-08 12:42:20|99506|99481|99515.9|99490.9|99516|99491|99506|99481|56
1646743350000|2022-03-08 12:42:30|99515.7|99490.7|99525.4|99500.4|99525.4|99500.4|99513|99488|54
1646743360000|2022-03-08 12:42:40|99525.1|99500.1|99520.6|99495.6|99537.5|99505.1|99520.6|99487.5|53
1646743370000|2022-03-08 12:42:50|99521.1|99496.1|99524.6|99499.6|99524.6|99499.6|99517|99492|62
1646743380000|2022-03-08 12:43:00|99525.7|99500.7|99523.5|99498.5|99526.9|99501.9|99522.3|99497.3|54
1646743390000|2022-03-08 12:43:10|99524.4|99499.4|99514.8|99489.8|99524.8|99499.8|99513.8|99488.8|50
1646743400000|2022-03-08 12:43:20|99514.7|99489.7|99519.5|99494.5|99523|99498|99514.2|99489.2|49
1646743410000|2022-03-08 12:43:30|99519.3|99494.3|99531.1|99506.1|99532.6|99507.6|99518.9|99493.9|54
1646743420000|2022-03-08 12:43:40|99531.8|99506.8|99520.8|99495.8|99531.8|99506.8|99518.7|99493.7|55
1646743430000|2022-03-08 12:43:50|99523.3|99498.3|99530.2|99505.2|99533|99506.7|99519.9|99482.2|65
1646743440000|2022-03-08 12:44:00|99529.2|99504.2|99524|99499|99529.6|99504.6|99512.8|99487.8|65
1646743450000|2022-03-08 12:44:10|99524.9|99499.9|99524.1|99499.1|99527.8|99502.8|99517.6|99492.6|58
1646743460000|2022-03-08 12:44:20|99524.6|99499.6|99530.5|99505.5|99537.6|99512.6|99523.2|99498.2|63
1646743470000|2022-03-08 12:44:30|99530.7|99505.7|99511.7|99486.7|99530.7|99505.7|99511.4|99486.4|66
1646743480000|2022-03-08 12:44:40|99511.4|99486.4|99508.9|99483.9|99511.4|99486.4|99491|99466|72
1646743490000|2022-03-08 12:44:50|99508.5|99483.5|99505.2|99480.2|99519|99494|99504.5|99479.5|74
1646743500000|2022-03-08 12:45:00|99505.5|99480.5|99512.4|99487.4|99513.5|99488.5|99501.9|99476.9|62
1646743510000|2022-03-08 12:45:10|99513.8|99488.8|99522.2|99497.2|99524.6|99499.6|99512.8|99487.8|58
1646743520000|2022-03-08 12:45:20|99526.7|99501.7|99550.8|99525.8|99551.1|99526.1|99526.4|99501.4|71
1646743530000|2022-03-08 12:45:30|99552.6|99527.6|99549.4|99524.4|99570.4|99537.6|99548.5|99519.8|71
1646743540000|2022-03-08 12:45:40|99551|99526|99566.6|99541.6|99568.5|99543.5|99546.1|99521.1|68
1646743550000|2022-03-08 12:45:50|99565.5|99540.5|99574.9|99549.9|99590.2|99554.2|99564.8|99538.4|72
1646743560000|2022-03-08 12:46:00|99574.4|99549.4|99562|99537|99579.6|99554.6|99550.6|99516.2|76
1646743570000|2022-03-08 12:46:10|99562.3|99537.3|99559.8|99534.8|99566.2|99541.2|99557.9|99532.9|63
1646743580000|2022-03-08 12:46:20|99560.8|99535.8|99564|99539|99566.4|99541.4|99560.4|99535.4|52
1646743590000|2022-03-08 12:46:30|99563.7|99538.7|99562.2|99537.2|99563.7|99538.7|99554.4|99529.4|64
1646743600000|2022-03-08 12:46:40|99562.1|99537.1|99569.8|99544.8|99575.1|99550.1|99560.7|99535.7|63
1646743610000|2022-03-08 12:46:50|99569.9|99544.9|99574|99549|99574.8|99549.8|99568.8|99543.8|53
1646743620000|2022-03-08 12:47:00|99573.8|99548.8|99562.4|99537.4|99595.4|99556.4|99558.6|99513.7|73
1646743630000|2022-03-08 12:47:10|99563.1|99538.1|99571.7|99546.7|99583.2|99547.9|99562.2|99526|73
1646743640000|2022-03-08 12:47:20|99571.4|99546.4|99603.5|99578.5|99612.4|99581.9|99565.1|99540.1|65
1646743650000|2022-03-08 12:47:30|99603.8|99578.8|99633.2|99583.2|99634.8|99597.9|99603.3|99564|68
1646743660000|2022-03-08 12:47:40|99621.1|99596.1|99623|99598|99624|99598.8|99607|99570.4|76
1646743670000|2022-03-08 12:47:50|99622.7|99597.7|99628.5|99603.5|99638.6|99606.4|99619.7|99588.6|73
1646743680000|2022-03-08 12:48:00|99630.7|99605.7|99623.8|99573.8|99635.2|99606.9|99601.3|99573.4|71
1646743690000|2022-03-08 12:48:10|99624.4|99574.4|99613.1|99588.1|99626.4|99592.7|99607.3|99572.6|70
1646743700000|2022-03-08 12:48:20|99612.2|99587.2|99636.3|99586.3|99638.6|99598|99612.2|99584.5|66
1646743710000|2022-03-08 12:48:30|99623.4|99598.4|99636.3|99611.3|99647.1|99611.3|99622.9|99589.6|72
1646743720000|2022-03-08 12:48:40|99636.5|99611.5|99654.6|99604.6|99654.9|99619.5|99632|99596.1|66
1646743730000|2022-03-08 12:48:50|99654.8|99604.8|99662.5|99637.5|99675.6|99638.7|99647.8|99604.8|71
1646743740000|2022-03-08 12:49:00|99661.8|99636.8|99615.1|99590.1|99662.8|99637.8|99614.3|99574.3|73
1646743750000|2022-03-08 12:49:10|99614.4|99589.4|99613.5|99588.5|99625.7|99594.4|99604.9|99569.1|73
1646743760000|2022-03-08 12:49:20|99611.3|99586.3|99586.1|99561.1|99619.3|99587.2|99585.6|99552.1|71
1646743770000|2022-03-08 12:49:30|99585.8|99560.8|99603.5|99553.5|99603.6|99564.9|99585.3|99550.8|61
1646743780000|2022-03-08 12:49:40|99603.7|99553.7|99578.7|99553.7|99605.3|99567.7|99575.6|99540.5|71
1646743790000|2022-03-08 12:49:50|99580.7|99555.7|99631.6|99581.6|99638.3|99598|99580.5|99550.5|74
1646743800000|2022-03-08 12:50:00|99630.1|99580.1|99633.8|99583.8|99637.8|99598.9|99614.3|99577.6|69
1646743810000|2022-03-08 12:50:10|99635.4|99585.4|99638|99613|99645.9|99613|99624.7|99582.3|70
1646743820000|2022-03-08 12:50:20|99641.2|99616.2|99662.8|99637.8|99675.1|99638.5|99637.6|99599.3|73
1646743830000|2022-03-08 12:50:30|99672.8|99622.8|99652.1|99602.1|99672.8|99628.8|99638.3|99601.1|70
1646743840000|2022-03-08 12:50:40|99651.9|99601.9|99665.4|99615.4|99666.3|99622.1|99646.3|99601.9|66
1646743850000|2022-03-08 12:50:50|99664.4|99614.4|99669.2|99619.2|99669.2|99631.2|99655.8|99611.5|61
1646743860000|2022-03-08 12:51:00|99669.3|99619.3|99658.9|99608.9|99669.3|99619.9|99644.8|99607.8|53
1646743870000|2022-03-08 12:51:10|99658.4|99608.4|99642.5|99617.5|99658.4|99619.5|99634.9|99601.9|64
1646743880000|2022-03-08 12:51:20|99643|99618|99654.8|99604.8|99660.5|99624.6|99642.3|99604.8|58
1646743890000|2022-03-08 12:51:30|99655.2|99605.2|99663.6|99613.6|99665.1|99624.8|99640.9|99605.1|66
1646743900000|2022-03-08 12:51:40|99667.3|99617.3|99672.1|99622.1|99672.7|99634.5|99654.8|99614|61
1646743910000|2022-03-08 12:51:50|99671.9|99621.9|99673.5|99648.5|99684.1|99649.4|99661.2|99621|66
1646743920000|2022-03-08 12:52:00|99673.4|99648.4|99646.5|99621.5|99674.2|99649.2|99646|99609.8|61
1646743930000|2022-03-08 12:52:10|99646.6|99621.6|99660.1|99610.1|99661.6|99623.5|99640.5|99610|57
1646743940000|2022-03-08 12:52:20|99660.2|99610.2|99641.4|99616.4|99660.2|99624.1|99641.3|99610.2|51
1646743950000|2022-03-08 12:52:30|99642|99617|99645|99620|99649.3|99624.3|99642|99617|58
1646743960000|2022-03-08 12:52:40|99643.4|99618.4|99638.1|99613.1|99644.2|99619.2|99636.7|99611.7|58
1646743970000|2022-03-08 12:52:50|99635.6|99610.6|99634.7|99609.7|99639.2|99614.2|99628|99603|62
1646743980000|2022-03-08 12:53:00|99634.1|99609.1|99622.8|99597.8|99634.9|99609.9|99622.8|99597.8|56
1646743990000|2022-03-08 12:53:10|99622.9|99597.9|99627|99602|99628.1|99603.1|99622.9|99597.9|49
1646744000000|2022-03-08 12:53:20|99627.5|99602.5|99630.9|99605.9|99632.7|99607.7|99627.5|99602.5|52
1646744010000|2022-03-08 12:53:30|99631.3|99606.3|99630.3|99605.3|99631.3|99606.3|99628.8|99603.8|51
1646744020000|2022-03-08 12:53:40|99630.2|99605.2|99651.4|99626.4|99655.9|99630.9|99630.2|99605.2|70
1646744030000|2022-03-08 12:53:50|99650.9|99625.9|99654.3|99629.3|99657.6|99632.6|99649.5|99624.5|72
1646744040000|2022-03-08 12:54:00|99653.8|99628.8|99666.8|99641.8|99673.6|99641.8|99649.2|99618|66
1646744050000|2022-03-08 12:54:10|99668.8|99643.8|99676.5|99651.5|99684.8|99659.8|99668.8|99643.8|50
1646744060000|2022-03-08 12:54:20|99676.4|99651.4|99642|99617|99690.4|99652.5|99642|99611|71
1646744070000|2022-03-08 12:54:30|99642.7|99617.7|99648.9|99623.9|99649.4|99624.4|99642.7|99617.7|55
1646744080000|2022-03-08 12:54:40|99649.7|99624.7|99670.8|99620.8|99673.8|99637.6|99647.9|99620.5|62
1646744090000|2022-03-08 12:54:50|99671.1|99621.1|99673|99623|99680.2|99640.5|99661.8|99621|57
1646744100000|2022-03-08 12:55:00|99673.1|99623.1|99652.7|99627.7|99673.4|99634.6|99646.2|99621.2|64
1646744110000|2022-03-08 12:55:10|99651.3|99626.3|99652|99627|99660.8|99635.8|99649.6|99624.6|56
1646744120000|2022-03-08 12:55:20|99652.2|99627.2|99648.9|99623.9|99667|99628.2|99647.7|99615.4|64
1646744130000|2022-03-08 12:55:30|99646.5|99621.5|99648.5|99623.5|99650|99625|99645.3|99620.3|57
1646744140000|2022-03-08 12:55:40|99648.7|99623.7|99648.6|99623.6|99655.1|99630.1|99646.9|99621.9|64
1646744150000|2022-03-08 12:55:50|99649.1|99624.1|99657.5|99632.5|99659.3|99634.3|99648.1|99623.1|64
1646744160000|2022-03-08 12:56:00|99657.6|99632.6|99629.3|99604.3|99658.9|99633.9|99626.7|99601.7|71
1646744170000|2022-03-08 12:56:10|99631.1|99606.1|99626.4|99601.4|99636.5|99611.5|99626.2|99601.2|71
1646744180000|2022-03-08 12:56:20|99626.8|99601.8|99612.9|99587.9|99627.2|99602.2|99612.2|99587.2|68
1646744190000|2022-03-08 12:56:30|99617.1|99592.1|99623.9|99598.9|99631.2|99600.7|99616.6|99581.2|70
1646744200000|2022-03-08 12:56:40|99622.7|99597.7|99624.1|99599.1|99624.2|99599.2|99615.8|99590.8|69
1646744210000|2022-03-08 12:56:50|99624.3|99599.3|99627.2|99602.2|99631.6|99606.6|99624.3|99599.3|64
1646744220000|2022-03-08 12:57:00|99627.1|99602.1|99609.7|99584.7|99627.1|99602.1|99607.6|99582.6|69
1646744230000|2022-03-08 12:57:10|99609.3|99584.3|99591.4|99566.4|99614.4|99587.2|99585.6|99552.4|68
1646744240000|2022-03-08 12:57:20|99591.2|99566.2|99599.1|99574.1|99604.3|99579.3|99588.8|99563.8|75
1646744250000|2022-03-08 12:57:30|99598.6|99573.6|99611.5|99586.5|99611.5|99586.5|99598.6|99573.6|67
1646744260000|2022-03-08 12:57:40|99624.9|99574.9|99622.6|99597.6|99648.1|99604.8|99614|99574.5|79
1646744270000|2022-03-08 12:57:50|99622.8|99597.8|99619.7|99594.7|99639|99601.3|99619.7|99583.4|66
1646744280000|2022-03-08 12:58:00|99619.4|99594.4|99605.3|99580.3|99632.9|99596.9|99605.3|99570.5|65
1646744290000|2022-03-08 12:58:10|99616.3|99566.3|99598.6|99573.6|99616.7|99578.8|99589|99559.4|72
1646744300000|2022-03-08 12:58:20|99598.3|99573.3|99597.9|99572.9|99599.9|99574.9|99592.9|99567.9|70
1646744310000|2022-03-08 12:58:30|99596.5|99571.5|99585.5|99560.5|99596.5|99571.5|99585.5|99560.5|63
1646744320000|2022-03-08 12:58:40|99584.7|99559.7|99582.8|99557.8|99588.7|99563.7|99581|99556|74
1646744330000|2022-03-08 12:58:50|99582.9|99557.9|99570.3|99545.3|99583.8|99558.8|99569.7|99544.7|64
1646744340000|2022-03-08 12:59:00|99571|99546|99560.4|99535.4|99573.3|99548.3|99560.2|99535.2|62
1646744350000|2022-03-08 12:59:10|99560.8|99535.8|99564.6|99539.6|99566.9|99541.9|99557.7|99532.7|59
1646744360000|2022-03-08 12:59:20|99564.5|99539.5|99548.1|99523.1|99565.2|99540.2|99548.1|99523.1|69
1646744370000|2022-03-08 12:59:30|99548.5|99523.5|99558.4|99533.4|99561|99536|99538.6|99513.6|72
1646744380000|2022-03-08 12:59:40|99558.5|99533.5|99554.8|99529.8|99574.8|99537.5|99552|99524.3|66
1646744390000|2022-03-08 12:59:50|99554.2|99529.2|99585.2|99560.2|99587.6|99562.6|99554.2|99529.2|71
1646744400000|2022-03-08 13:00:00|99585.7|99560.7|99574.1|99549.1|99592.3|99567.3|99572.1|99547.1|72
1646744410000|2022-03-08 13:00:10|99574|99549|99573.3|99548.3|99576.3|99551.3|99555.7|99524.9|69
1646744420000|2022-03-08 13:00:20|99577.8|99552.8|99581.8|99556.8|99584.9|99559.9|99575.4|99550.4|78
1646744430000|2022-03-08 13:00:30|99581.9|99556.9|99577.9|99552.9|99586|99561|99575.4|99550.4|69
1646744440000|2022-03-08 13:00:40|99577.1|99552.1|99578.1|99553.1|99578.3|99553.3|99570.6|99545.6|66
1646744450000|2022-03-08 13:00:50|99577.3|99552.3|99592.6|99567.6|99592.6|99567.6|99577.3|99552.3|69
1646744460000|2022-03-08 13:01:00|99593.9|99568.9|99586.4|99561.4|99593.9|99568.9|99586|99561|67
1646744470000|2022-03-08 13:01:10|99586|99561|99604.6|99579.6|99604.6|99579.6|99586|99561|70
1646744480000|2022-03-08 13:01:20|99605.2|99580.2|99625.3|99600.3|99627.9|99602.9|99604.5|99579.5|64
1646744490000|2022-03-08 13:01:30|99625.4|99600.4|99660|99635|99662.3|99637.3|99625.4|99600.4|75
1646744500000|2022-03-08 13:01:40|99658.5|99633.5|99653.5|99628.5|99658.7|99633.7|99644.2|99619.2|68
1646744510000|2022-03-08 13:01:50|99651.6|99626.6|99664|99639|99664.4|99639.4|99650.4|99625.4|63
1646744520000|2022-03-08 13:02:00|99664.8|99639.8|99699.2|99674.2|99699.2|99674.2|99664.8|99639.8|74
1646744530000|2022-03-08 13:02:10|99703|99678|99698.8|99673.8|99712|99687|99698.8|99673.8|71
1646744540000|2022-03-08 13:02:20|99698.7|99673.7|99672.7|99647.7|99699.9|99674.9|99668.2|99643.2|72
1646744550000|2022-03-08 13:02:30|99672.2|99647.2|99667.5|99642.5|99672.2|99647.2|99656.6|99631.6|69
1646744560000|2022-03-08 13:02:40|99667.7|99642.7|99666.5|99641.5|99668.2|99643.2|99659.4|99634.4|59
1646744570000|2022-03-08 13:02:50|99666.2|99641.2|99656.7|99631.7|99675.5|99650.5|99655.8|99630.8|67
1646744580000|2022-03-08 13:03:00|99670.5|99620.5|99671.6|99646.6|99683.8|99650.1|99649.9|99620.1|74
1646744590000|2022-03-08 13:03:10|99671.4|99646.4|99656.4|99631.4|99697|99658.5|99649.9|99623.7|72
1646744600000|2022-03-08 13:03:20|99656.5|99631.5|99674.9|99649.9|99692.6|99656|99653.2|99628.2|73
1646744610000|2022-03-08 13:03:30|99687.5|99637.5|99672.7|99647.7|99687.5|99651.8|99657.5|99632.5|63
1646744620000|2022-03-08 13:03:40|99672.6|99647.6|99678.3|99653.3|99678.3|99653.3|99667.7|99642.7|56
1646744630000|2022-03-08 13:03:50|99678.4|99653.4|99683.9|99633.9|99684.7|99658.1|99664|99630.5|68
1646744640000|2022-03-08 13:04:00|99683.3|99633.3|99676.2|99651.2|99692.5|99655.2|99662.7|99631.7|71
1646744650000|2022-03-08 13:04:10|99675.8|99650.8|99658.5|99633.5|99679.9|99652.1|99656.8|99627.5|65
1646744660000|2022-03-08 13:04:20|99658.3|99633.3|99685.8|99635.8|99685.8|99653|99657.7|99632.7|69
1646744670000|2022-03-08 13:04:30|99686|99636|99688.7|99638.7|99696|99671|99668.6|99633|67
1646744680000|2022-03-08 13:04:40|99684.7|99634.7|99627.5|99577.5|99684.7|99634.7|99612.5|99577.5|76
1646744690000|2022-03-08 13:04:50|99623.7|99573.7|99612.4|99587.4|99626.3|99591.8|99601.4|99566.9|72
1646744700000|2022-03-08 13:05:00|99613.7|99588.7|99614.6|99589.6|99630.2|99602.3|99611.4|99579.9|74
1646744710000|2022-03-08 13:05:10|99613.7|99588.7|99616.4|99591.4|99618.9|99593.9|99599.6|99574.6|67
1646744720000|2022-03-08 13:05:20|99616.8|99591.8|99606.4|99581.4|99623.6|99598.6|99606.1|99581.1|62
1646744730000|2022-03-08 13:05:30|99607.3|99582.3|99606.4|99581.4|99628.6|99594|99605.8|99567|76
1646744740000|2022-03-08 13:05:40|99606.1|99581.1|99618.3|99593.3|99628.1|99596|99595.8|99557|69
1646744750000|2022-03-08 13:05:50|99617.5|99592.5|99610.2|99585.2|99630.8|99597.5|99608.7|99575.3|69
1646744760000|2022-03-08 13:06:00|99610.5|99585.5|99612.7|99587.7|99619.6|99589.9|99602.3|99564.3|59
1646744770000|2022-03-08 13:06:10|99612.8|99587.8|99632.5|99607.5|99639.5|99607.5|99612.8|99587.4|60
1646744780000|2022-03-08 13:06:20|99632.6|99607.6|99636.2|99586.2|99640.7|99615.7|99622.4|99585.5|71
1646744790000|2022-03-08 13:06:30|99636.6|99586.6|99621.1|99596.1|99636.6|99603.4|99621|99586.6|46
1646744800000|2022-03-08 13:06:40|99621.2|99596.2|99640.2|99615.2|99643.9|99618.9|99621.1|99596.1|56
1646744810000|2022-03-08 13:06:50|99639.4|99614.4|99636|99611|99640.8|99615.8|99635|99610|54
1646744820000|2022-03-08 13:07:00|99635.8|99610.8|99652.6|99627.6|99671.3|99627.6|99635|99606.5|61
1646744830000|2022-03-08 13:07:10|99653.1|99628.1|99680.5|99655.5|99684.5|99657.4|99652.9|99616.1|67
1646744840000|2022-03-08 13:07:20|99680.2|99655.2|99669.6|99644.6|99689.2|99657.5|99668.6|99630.3|59
1646744850000|2022-03-08 13:07:30|99668.9|99643.9|99683.4|99633.4|99685.3|99647.4|99665|99628.5|63
1646744860000|2022-03-08 13:07:40|99684.1|99634.1|99679.2|99654.2|99688.7|99654.3|99668.3|99631|68
1646744870000|2022-03-08 13:07:50|99694.6|99644.6|99670.4|99620.4|99696.6|99662.2|99668.7|99618.7|70
1646744880000|2022-03-08 13:08:00|99669|99619|99667.6|99642.6|99681.5|99642.6|99662.9|99618.3|63
1646744890000|2022-03-08 13:08:10|99667.3|99642.3|99674.8|99649.8|99690|99652|99665.1|99629.9|61
1646744900000|2022-03-08 13:08:20|99675.1|99650.1|99670.7|99645.7|99688.8|99654.6|99668.3|99635.6|63
1646744910000|2022-03-08 13:08:30|99671.7|99646.7|99682.2|99657.2|99682.5|99657.5|99671.7|99646.7|62
1646744920000|2022-03-08 13:08:40|99682|99657|99714.9|99689.9|99715.4|99690.4|99682|99657|59
1646744930000|2022-03-08 13:08:50|99714.4|99689.4|99708.4|99683.4|99715.5|99690.5|99703.6|99678.6|65
1646744940000|2022-03-08 13:09:00|99708.1|99683.1|99676.5|99651.5|99708.4|99683.4|99676.5|99651.5|69
1646744950000|2022-03-08 13:09:10|99675.4|99650.4|99659.5|99634.5|99687.4|99650.4|99657|99632|63
1646744960000|2022-03-08 13:09:20|99659.1|99634.1|99664.7|99639.7|99664.7|99639.7|99654.8|99629.8|58
1646744970000|2022-03-08 13:09:30|99664.8|99639.8|99694.7|99669.7|99695|99670|99655.8|99630.8|61
1646744980000|2022-03-08 13:09:40|99694.4|99669.4|99696|99671|99698.5|99673.5|99689.9|99664.9|69
1646744990000|2022-03-08 13:09:50|99696.4|99671.4|99693.8|99668.8|99700.8|99675.8|99692.9|99667.9|57
1646745000000|2022-03-08 13:10:00|99693.7|99668.7|99679.8|99654.8|99693.7|99668.7|99679.1|99654.1|64
1646745010000|2022-03-08 13:10:10|99679.7|99654.7|99680.9|99655.9|99683.9|99658.9|99674.4|99649.4|68
1646745020000|2022-03-08 13:10:20|99681.6|99656.6|99690.7|99665.7|99693.4|99668.4|99681.1|99656.1|56
1646745030000|2022-03-08 13:10:30|99690.5|99665.5|99701.1|99676.1|99701.1|99676.1|99689|99664|62
1646745040000|2022-03-08 13:10:40|99702.7|99677.7|99745.3|99720.3|99750.6|99725.6|99702.7|99677.7|73
1646745050000|2022-03-08 13:10:50|99749.9|99724.9|99788.5|99738.5|99790.5|99751.1|99744.3|99719.3|75
1646745060000|2022-03-08 13:11:00|99788.6|99738.6|99825.5|99775.5|99825.9|99780.1|99773.6|99736.5|79
1646745070000|2022-03-08 13:11:10|99814.6|99789.6|99865.8|99815.8|99866.5|99824|99794|99767.6|78
1646745080000|2022-03-08 13:11:20|99865.3|99815.3|99893.5|99843.5|99895.8|99845.8|99856.2|99807.7|79
1646745090000|2022-03-08 13:11:30|99892.8|99842.8|99903.3|99853.3|99908.1|99858.1|99889.9|99839.9|78
1646745100000|2022-03-08 13:11:40|99904|99854|99898.3|99848.3|99909.9|99865.5|99876.7|99834.8|76
1646745110000|2022-03-08 13:11:50|99896.3|99846.3|99835.1|99785.1|99896.3|99853.6|99828.5|99783.3|77
1646745120000|2022-03-08 13:12:00|99833|99783|99858.5|99808.5|99864.5|99814.5|99830.5|99783|78
1646745130000|2022-03-08 13:12:10|99859.6|99809.6|99883.3|99858.3|99898.3|99859.6|99857.9|99807.9|77
1646745140000|2022-03-08 13:12:20|99881.7|99856.7|99910.2|99860.2|99924.9|99894.7|99879.7|99854.7|77
1646745150000|2022-03-08 13:12:30|99896.6|99871.6|99895.6|99845.6|99908.9|99871.6|99887.6|99841.2|74
1646745160000|2022-03-08 13:12:40|99896.1|99846.1|99892.2|99842.2|99897.9|99847.9|99890.3|99840.3|65
1646745170000|2022-03-08 13:12:50|99891.3|99841.3|99868.5|99818.5|99891.3|99844.6|99853.8|99817.6|69
1646745180000|2022-03-08 13:13:00|99869|99819|99851.8|99826.8|99876.2|99842|99850.9|99819|70
1646745190000|2022-03-08 13:13:10|99851.9|99826.9|99801.6|99776.6|99858.3|99826.9|99800.6|99765.3|75
1646745200000|2022-03-08 13:13:20|99800.4|99775.4|99793.6|99768.6|99813.8|99778.4|99791.6|99758.5|75
1646745210000|2022-03-08 13:13:30|99793.3|99768.3|99827.8|99777.8|99840.6|99802.2|99791.5|99760.1|74
1646745220000|2022-03-08 13:13:40|99829.2|99779.2|99837.9|99787.9|99837.9|99802|99807.5|99770.4|73
1646745230000|2022-03-08 13:13:50|99838.5|99788.5|99883|99833|99893.7|99843.7|99833.8|99783.8|75
1646745240000|2022-03-08 13:14:00|99883.9|99833.9|99862.8|99837.8|99886.1|99839.1|99857.2|99828.7|70
1646745250000|2022-03-08 13:14:10|99862.2|99837.2|99875.7|99850.7|99883.6|99853.5|99862|99832.5|73
1646745260000|2022-03-08 13:14:20|99875.4|99850.4|99887.5|99862.5|99902|99862.5|99874.2|99846.4|61
1646745270000|2022-03-08 13:14:30|99887.4|99862.4|99933.6|99883.6|99933.6|99883.6|99887.4|99862.4|71
1646745280000|2022-03-08 13:14:40|99933|99883|99916.2|99866.2|99933.9|99888.2|99905.1|99865.1|63
1646745290000|2022-03-08 13:14:50|99916.9|99866.9|99908|99883|99918.1|99885.8|99898.4|99861.1|66
1646745300000|2022-03-08 13:15:00|99908.3|99883.3|99899.5|99874.5|99920.4|99885.5|99899.2|99861.2|66
1646745310000|2022-03-08 13:15:10|99899.7|99874.7|99901|99876|99901|99876|99887.3|99862.3|66
1646745320000|2022-03-08 13:15:20|99900.7|99875.7|99907.9|99882.9|99918.1|99883|99891.5|99866.5|75
1646745330000|2022-03-08 13:15:30|99909.3|99884.3|99932.1|99882.1|99933.7|99894.3|99908.9|99872.2|66
1646745340000|2022-03-08 13:15:40|99921.9|99896.9|99940.2|99890.2|99941|99908.3|99921.9|99880.1|75
1646745350000|2022-03-08 13:15:50|99940.1|99890.1|99931.5|99906.5|99966.3|99916.3|99921.6|99885.8|75
1646745360000|2022-03-08 13:16:00|99932.7|99907.7|99933.1|99908.1|99959.8|99925.7|99929.8|99904.8|72
1646745370000|2022-03-08 13:16:10|99931.9|99906.9|99937.1|99912.1|99938.6|99913.6|99920|99895|62
1646745380000|2022-03-08 13:16:20|99938.4|99913.4|99909.6|99859.6|99938.4|99913.4|99902.6|99858.4|69
1646745390000|2022-03-08 13:16:30|99910.6|99860.6|99895|99845|99912.7|99866.5|99885.6|99842.7|69
1646745400000|2022-03-08 13:16:40|99894.8|99844.8|99888.6|99838.6|99894.8|99844.8|99888.5|99838.5|66
1646745410000|2022-03-08 13:16:50|99888.8|99838.8|99924.4|99899.4|99938.1|99899.8|99872.3|99836.6|67
1646745420000|2022-03-08 13:17:00|99923.8|99898.8|99927.4|99902.4|99948.3|99909.9|99922.9|99893.5|60
1646745430000|2022-03-08 13:17:10|99926.6|99901.6|99910.5|99885.5|99928.2|99901.6|99910.5|99878.2|69
1646745440000|2022-03-08 13:17:20|99912.2|99887.2|99922.8|99897.8|99937.6|99912.6|99912|99887|60
1646745450000|2022-03-08 13:17:30|99922.3|99897.3|99932.6|99907.6|99933.1|99908.1|99919.3|99894.3|61
1646745460000|2022-03-08 13:17:40|99930.5|99905.5|99940.6|99915.6|99953.1|99917.2|99930|99903.1|57
1646745470000|2022-03-08 13:17:50|99940.7|99915.7|99954.5|99929.5|99954.5|99929.5|99932.1|99907.1|57
1646745480000|2022-03-08 13:18:00|99954.3|99929.3|99975.1|99950.1|99979.9|99954.9|99954.3|99929.3|65
1646745490000|2022-03-08 13:18:10|99975.3|99950.3|99974.3|99949.3|99981|99956|99973.7|99948.7|62
1646745500000|2022-03-08 13:18:20|99974.4|99949.4|99960.2|99935.2|99977.9|99949.7|99953.7|99927.9|65
1646745510000|2022-03-08 13:18:30|99960.5|99935.5|99984.8|99959.8|99984.8|99959.8|99959.7|99934.7|62
1646745520000|2022-03-08 13:18:40|99984.2|99959.2|99980.7|99955.7|99988|99963|99975.1|99950.1|70
1646745530000|2022-03-08 13:18:50|99981|99956|99972.2|99947.2|99982.8|99957.8|99951.2|99926.2|75
1646745540000|2022-03-08 13:19:00|99973|99948|99973.6|99948.6|99975.1|99950.1|99965.9|99940.9|71
1646745550000|2022-03-08 13:19:10|99974.7|99949.7|99955.6|99930.6|99974.7|99949.7|99954.2|99929.2|58
1646745560000|2022-03-08 13:19:20|99956|99931|99932.8|99907.8|99956|99931|99929.1|99904.1|67
1646745570000|2022-03-08 13:19:30|99931.2|99906.2|99950.5|99925.5|99966.9|99931.4|99926.6|99901.6|77
1646745580000|2022-03-08 13:19:40|99950.6|99925.6|99937.3|99912.3|99953.8|99928.8|99934.7|99909.7|60
1646745590000|2022-03-08 13:19:50|99937.5|99912.5|99933|99908|99956.9|99918.8|99933|99904.6|54
1646745600000|2022-03-08 13:20:00|99933.8|99908.8|99883.9|99833.9|99933.8|99908.8|99867.7|99827.4|70
1646745610000|2022-03-08 13:20:10|99884.4|99834.4|99877.1|99852.1|99888.5|99855.6|99865.9|99829.6|74
1646745620000|2022-03-08 13:20:20|99877.3|99852.3|99874.3|99849.3|99887.9|99852.4|99865.4|99828.1|73
1646745630000|2022-03-08 13:20:30|99874.5|99849.5|99859.6|99834.6|99888|99852.6|99856.7|99826.1|70
1646745640000|2022-03-08 13:20:40|99859.7|99834.7|99860.8|99835.8|99873|99836.9|99850.2|99815.7|61
1646745650000|2022-03-08 13:20:50|99862.7|99837.7|99920|99870|99922.6|99884.9|99859.1|99822.2|74
1646745660000|2022-03-08 13:21:00|99923.8|99873.8|99916.2|99891.2|99932.3|99897.5|99912.7|99873.8|58
1646745670000|2022-03-08 13:21:10|99918.8|99893.8|99946.6|99896.6|99947.9|99911.1|99918.1|99884.4|67
1646745680000|2022-03-08 13:21:20|99946.7|99896.7|99917.1|99867.1|99949.1|99915.4|99914.6|99864.6|72
1646745690000|2022-03-08 13:21:30|99917.3|99867.3|99887.9|99862.9|99917.3|99867.8|99882.2|99844.8|65
1646745700000|2022-03-08 13:21:40|99884.7|99859.7|99880.2|99855.2|99890.6|99865.6|99873.3|99835.2|62
1646745710000|2022-03-08 13:21:50|99880.5|99855.5|99938.8|99888.8|99940.9|99890.9|99878.3|99853.3|69
1646745720000|2022-03-08 13:22:00|99941|99891|99938.1|99888.1|99943.7|99893.7|99938.1|99888.1|48
1646745730000|2022-03-08 13:22:10|99937.8|99887.8|99903.8|99878.8|99937.8|99900.6|99903.8|99866.8|64
1646745740000|2022-03-08 13:22:20|99904|99879|99902.8|99877.8|99922.8|99885.8|99901.4|99865.2|69
1646745750000|2022-03-08 13:22:30|99904.3|99879.3|99896.3|99871.3|99921|99882.9|99896.3|99861.3|65
1646745760000|2022-03-08 13:22:40|99897.3|99872.3|99897.2|99847.2|99899.7|99872.3|99883.7|99843.1|68
1646745770000|2022-03-08 13:22:50|99898|99848|99904.5|99879.5|99932.8|99882.8|99895.5|99845.5|72
1646745780000|2022-03-08 13:23:00|99908.8|99883.8|99921.3|99871.3|99932.6|99883.8|99908.8|99871.1|70
1646745790000|2022-03-08 13:23:10|99918.3|99868.3|99895|99870|99918.8|99871.3|99892.9|99854.9|68
1646745800000|2022-03-08 13:23:20|99895.7|99870.7|99895.9|99870.9|99915.6|99871.8|99893.7|99856.3|57
1646745810000|2022-03-08 13:23:30|99896.2|99871.2|99895.5|99870.5|99897.6|99872.6|99894.6|99869.6|48
1646745820000|2022-03-08 13:23:40|99896|99871|99907|99857|99910.9|99873.4|99894.3|99857|51
1646745830000|2022-03-08 13:23:50|99908.9|99858.9|99915.6|99890.6|99930.5|99890.6|99896.3|99857.2|66
1646745840000|2022-03-08 13:24:00|99915.7|99890.7|99915.3|99890.3|99916.5|99891.5|99909.8|99884.8|59
1646745850000|2022-03-08 13:24:10|99915.9|99890.9|99914.6|99889.6|99931.6|99895.3|99910.4|99873.2|55
1646745860000|2022-03-08 13:24:20|99914.7|99889.7|99937.1|99887.1|99941.6|99903.5|99914.7|99881|60
1646745870000|2022-03-08 13:24:30|99937.3|99887.3|99922.4|99897.4|99937.7|99899.5|99920.9|99886.8|48
1646745880000|2022-03-08 13:24:40|99921.7|99896.7|99935.1|99885.1|99936.4|99896.7|99917.3|99883|48
1646745890000|2022-03-08 13:24:50|99933.9|99883.9|99920.8|99895.8|99934.4|99898.8|99920.8|99883.4|43
1646745900000|2022-03-08 13:25:00|99921.1|99896.1|99883.4|99833.4|99938|99904.4|99883.4|99833.4|70
1646745910000|2022-03-08 13:25:10|99883.7|99833.7|99882.1|99832.1|99886.7|99836.7|99877.7|99827.7|71
1646745920000|2022-03-08 13:25:20|99879.6|99829.6|99889.3|99839.3|99898.9|99848.9|99864.1|99827.1|73
1646745930000|2022-03-08 13:25:30|99889.2|99839.2|99889|99839|99890.6|99840.6|99885.8|99835.8|57
1646745940000|2022-03-08 13:25:40|99889.2|99839.2|99871.6|99821.6|99889.7|99849.1|99854.6|99813.4|56
1646745950000|2022-03-08 13:25:50|99872.2|99822.2|99887.7|99837.7|99892|99856.9|99868.8|99818.8|66
1646745960000|2022-03-08 13:26:00|99874.5|99849.5|99851.4|99801.4|99882.2|99849.5|99846.9|99796.9|70
1646745970000|2022-03-08 13:26:10|99849.9|99799.9|99824.3|99774.3|99849.9|99799.9|99808.8|99771.6|73
1646745980000|2022-03-08 13:26:20|99827.2|99777.2|99823.4|99773.4|99831.8|99783.1|99806|99766.5|65
1646745990000|2022-03-08 13:26:30|99823.3|99773.3|99809.3|99784.3|99827.1|99784.3|99804.8|99768.2|65
1646746000000|2022-03-08 13:26:40|99820.5|99770.5|99806.1|99756.1|99821.4|99782.9|99805.7|99755.7|73
1646746010000|2022-03-08 13:26:50|99805|99755|99793.9|99768.9|99805|99769.3|99788.6|99751.3|71
1646746020000|2022-03-08 13:27:00|99807.8|99757.8|99766.4|99716.4|99812.9|99770|99754.8|99716.2|68
1646746030000|2022-03-08 13:27:10|99766.2|99716.2|99763.4|99713.4|99769.1|99726|99740.8|99696.1|72
1646746040000|2022-03-08 13:27:20|99763.6|99713.6|99756.2|99706.2|99763.6|99726.7|99745.2|99704.7|67
1646746050000|2022-03-08 13:27:30|99756.4|99706.4|99737.2|99712.2|99756.4|99712.7|99735.1|99698.4|58
1646746060000|2022-03-08 13:27:40|99737.6|99712.6|99731.2|99706.2|99750.7|99712.9|99731.1|99698.9|55
1646746070000|2022-03-08 13:27:50|99730.3|99705.3|99751.1|99701.1|99751.1|99714.6|99727.8|99693.8|70
1646746080000|2022-03-08 13:28:00|99736.6|99711.6|99742|99717|99744.3|99719.3|99735.5|99710.5|54
1646746090000|2022-03-08 13:28:10|99741.8|99716.8|99810|99760|99810|99768.3|99741.5|99716.5|72
1646746100000|2022-03-08 13:28:20|99809.8|99759.8|99800.3|99775.3|99811.7|99777.4|99798.8|99758.3|49
1646746110000|2022-03-08 13:28:30|99800.2|99775.2|99810.1|99785.1|99810.1|99785.1|99799.7|99774.7|41
1646746120000|2022-03-08 13:28:40|99810.4|99785.4|99829.8|99804.8|99840.6|99808.7|99810.1|99773.2|69
1646746130000|2022-03-08 13:28:50|99831.3|99806.3|99825.3|99775.3|99839|99806.3|99815.4|99774.9|54
1646746140000|2022-03-08 13:29:00|99825.9|99775.9|99823.2|99773.2|99826.4|99776.4|99823|99773|47
1646746150000|2022-03-08 13:29:10|99823|99773|99799.1|99774.1|99823.8|99779.6|99799|99765.8|60
1646746160000|2022-03-08 13:29:20|99799.2|99774.2|99809.8|99759.8|99809.9|99774.3|99791.6|99752.8|57
1646746170000|2022-03-08 13:29:30|99809|99759|99809.8|99759.8|99812.3|99762.3|99806.9|99756.9|54
1646746180000|2022-03-08 13:29:40|99810.4|99760.4|99828.4|99778.4|99828.4|99778.4|99809.6|99759.6|58
1646746190000|2022-03-08 13:29:50|99828.7|99778.7|99838.9|99788.9|99849.5|99790.4|99826.4|99776.4|42
1646746200000|2022-03-08 13:30:00|99838.7|99788.7|99860.6|99810.6|99871|99810.7|99838.7|99786.6|53
1646746210000|2022-03-08 13:30:10|99860.5|99810.5|99856.4|99806.4|99861.1|99811.1|99854.5|99804.5|47
1646746220000|2022-03-08 13:30:20|99856.3|99806.3|99862.9|99812.9|99863.5|99825.6|99848.2|99805.7|45
1646746230000|2022-03-08 13:30:30|99862.7|99812.7|99855.8|99805.8|99864.8|99814.8|99852.5|99802.5|57
1646746240000|2022-03-08 13:30:40|99858.5|99808.5|99823.8|99798.8|99858.5|99808.5|99823.8|99789.9|59
1646746250000|2022-03-08 13:30:50|99832.8|99807.8|99845.4|99795.4|99847.8|99808.7|99832|99795.4|42
1646746260000|2022-03-08 13:31:00|99845.2|99795.2|99830.6|99805.6|99846.7|99810.3|99830.3|99795.2|50
1646746270000|2022-03-08 13:31:10|99830.4|99805.4|99827|99802|99834.8|99809.8|99826.2|99801.2|50
1646746280000|2022-03-08 13:31:20|99826.9|99801.9|99826.6|99801.6|99827.5|99802.5|99821.8|99796.8|54
1646746290000|2022-03-08 13:31:30|99826.3|99801.3|99827|99802|99828|99803|99818.3|99793.3|48
1646746300000|2022-03-08 13:31:40|99826.9|99801.9|99826.8|99801.8|99828.9|99803.9|99823.9|99798.9|44
1646746310000|2022-03-08 13:31:50|99827|99802|99836.2|99811.2|99836.6|99811.6|99822.6|99797.6|47
1646746320000|2022-03-08 13:32:00|99836.4|99811.4|99839.4|99814.4|99841.5|99816.5|99829.3|99804.3|63
1646746330000|2022-03-08 13:32:10|99839.3|99814.3|99838.5|99813.5|99845.5|99820.5|99835.7|99810.7|56
1646746340000|2022-03-08 13:32:20|99839.3|99814.3|99837.6|99812.6|99843.9|99818.9|99837.6|99812.6|51
1646746350000|2022-03-08 13:32:30|99837.9|99812.9|99837|99812|99840.5|99815.5|99834.5|99809.5|56
1646746360000|2022-03-08 13:32:40|99837.3|99812.3|99839.5|99814.5|99846.7|99821.7|99836.5|99811.5|46
1646746370000|2022-03-08 13:32:50|99839.8|99814.8|99835.3|99810.3|99842.7|99817.7|99830.4|99805.4|49
1646746380000|2022-03-08 13:33:00|99835|99810|99838.2|99813.2|99840.2|99815.2|99834.2|99809.2|58
1646746390000|2022-03-08 13:33:10|99837.7|99812.7|99838.6|99813.6|99839.5|99814.5|99828.8|99803.8|62
1646746400000|2022-03-08 13:33:20|99837.9|99812.9|99847|99822|99849.4|99824.4|99837|99812|57
1646746410000|2022-03-08 13:33:30|99847.7|99822.7|99856.3|99831.3|99856.3|99831.3|99845.8|99820.8|57
1646746420000|2022-03-08 13:33:40|99856.5|99831.5|99862.3|99837.3|99864.3|99839.3|99854.4|99829.4|64
1646746430000|2022-03-08 13:33:50|99862.5|99837.5|99851.5|99826.5|99862.5|99837.5|99832.1|99807.1|72
1646746440000|2022-03-08 13:34:00|99851.8|99826.8|99863.5|99838.5|99863.5|99838.5|99845.2|99820.2|59
1646746450000|2022-03-08 13:34:10|99862.4|99837.4|99858.8|99833.8|99881.3|99850.2|99858.8|99828.4|69
1646746460000|2022-03-08 13:34:20|99858.3|99833.3|99839.8|99814.8|99866|99833.3|99839.8|99814.7|75
1646746470000|2022-03-08 13:34:30|99839.1|99814.1|99842.1|99817.1|99847.9|99820|99835.3|99797.2|62
1646746480000|2022-03-08 13:34:40|99842.6|99817.6|99832.3|99807.3|99845.3|99818.3|99825.6|99794|67
1646746490000|2022-03-08 13:34:50|99832.4|99807.4|99839.3|99814.3|99855.6|99818.8|99832.4|99805.6|65
1646746500000|2022-03-08 13:35:00|99838.9|99813.9|99858.9|99833.9|99873|99835.3|99837.9|99812.9|67
1646746510000|2022-03-08 13:35:10|99858.5|99833.5|99861.2|99836.2|99861.6|99836.6|99850.9|99825.9|64
1646746520000|2022-03-08 13:35:20|99859.2|99834.2|99857.1|99832.1|99874.4|99849.4|99857|99820.4|62
1646746530000|2022-03-08 13:35:30|99857|99832|99856.8|99831.8|99865.2|99840.2|99854.8|99829.8|62
1646746540000|2022-03-08 13:35:40|99856.9|99831.9|99863.3|99813.3|99863.6|99831.9|99838.8|99807.6|63
1646746550000|2022-03-08 13:35:50|99862.8|99812.8|99840.6|99815.6|99865.8|99826.3|99837.2|99811.9|55
1646746560000|2022-03-08 13:36:00|99840.5|99815.5|99840.8|99815.8|99841.7|99816.7|99833.3|99808.3|64
1646746570000|2022-03-08 13:36:10|99839.1|99814.1|99821.7|99796.7|99842|99817|99820.3|99795.3|55
1646746580000|2022-03-08 13:36:20|99820.6|99795.6|99823.5|99798.5|99830.4|99799|99812.8|99779.2|58
1646746590000|2022-03-08 13:36:30|99824.7|99799.7|99834.2|99809.2|99834.9|99809.9|99823.5|99798.5|62
1646746600000|2022-03-08 13:36:40|99836.2|99811.2|99832.7|99807.7|99836.2|99811.2|99831.6|99806.6|50
1646746610000|2022-03-08 13:36:50|99832.6|99807.6|99836.5|99811.5|99836.7|99811.7|99824.6|99799.6|50
1646746620000|2022-03-08 13:37:00|99834.3|99809.3|99828.6|99803.6|99837.9|99812.9|99827.7|99802.7|54
1646746630000|2022-03-08 13:37:10|99829.1|99804.1|99833.9|99808.9|99835.6|99810.6|99827.5|99802.5|43
1646746640000|2022-03-08 13:37:20|99833.4|99808.4|99834.8|99809.8|99837.2|99812.2|99832.2|99807.2|43
1646746650000|2022-03-08 13:37:30|99834.9|99809.9|99835.4|99810.4|99836.3|99811.3|99833.9|99808.9|39
1646746660000|2022-03-08 13:37:40|99834.4|99809.4|99844.5|99819.5|99844.5|99819.5|99833.6|99808.6|52
1646746670000|2022-03-08 13:37:50|99845.4|99820.4|99845|99820|99845.9|99820.9|99842.2|99817.2|62
1646746680000|2022-03-08 13:38:00|99845.4|99820.4|99839.1|99814.1|99845.4|99820.4|99834.1|99809.1|38
1646746690000|2022-03-08 13:38:10|99838.1|99813.1|99826.1|99801.1|99840|99813.3|99821.9|99788.9|56
1646746700000|2022-03-08 13:38:20|99825.8|99800.8|99826.9|99801.9|99831|99806|99821.7|99796.7|59
1646746710000|2022-03-08 13:38:30|99825.1|99800.1|99795.5|99745.5|99827.2|99802.2|99795.1|99745.1|68
1646746720000|2022-03-08 13:38:40|99795.8|99745.8|99754|99729|99795.8|99745.8|99754|99646.4|70
1646746730000|2022-03-08 13:38:50|99754.7|99729.7|99752.6|99727.6|99783|99746.1|99752.5|99718.3|74
1646746740000|2022-03-08 13:39:00|99751.1|99726.1|99760|99735|99771.8|99735|99748.7|99712.5|57
1646746750000|2022-03-08 13:39:10|99759.8|99734.8|99738.4|99713.4|99778|99738.2|99738.4|99701.1|69
1646746760000|2022-03-08 13:39:20|99753.6|99703.6|99764.2|99714.2|99764.8|99714.8|99752.9|99702.9|67
1646746770000|2022-03-08 13:39:30|99761.4|99711.4|99753.8|99703.8|99764.9|99715.7|99739.1|99701.3|61
1646746780000|2022-03-08 13:39:40|99754|99704|99778.7|99728.7|99784.5|99734.6|99741.6|99703.9|64
1646746790000|2022-03-08 13:39:50|99779.8|99729.8|99770|99720|99793.8|99755|99764.5|99720|69
1646746800000|2022-03-08 13:40:00|99753.6|99728.6|99778.5|99728.5|99779.7|99742.1|99749.7|99724.1|65
1646746810000|2022-03-08 13:40:10|99778.4|99728.4|99778.3|99753.3|99796.9|99759.1|99767.8|99728.1|61
1646746820000|2022-03-08 13:40:20|99790.7|99740.7|99782.5|99732.5|99793.1|99756.6|99772.7|99732|60
1646746830000|2022-03-08 13:40:30|99782.4|99732.4|99766.2|99741.2|99789.3|99752.8|99766.2|99730.3|57
1646746840000|2022-03-08 13:40:40|99766.1|99741.1|99779.4|99754.4|99788|99754.4|99763.1|99730.5|54
1646746850000|2022-03-08 13:40:50|99779.2|99754.2|99784.6|99759.6|99792.4|99762|99774.6|99741.5|47
1646746860000|2022-03-08 13:41:00|99784.8|99759.8|99776.9|99751.9|99800.7|99766.1|99776.9|99741.4|62
1646746870000|2022-03-08 13:41:10|99776.7|99751.7|99774.8|99749.8|99794.4|99759.4|99768.8|99739.9|62
1646746880000|2022-03-08 13:41:20|99776.6|99751.6|99783.2|99733.2|99783.2|99752.5|99759.8|99732.9|65
1646746890000|2022-03-08 13:41:30|99784.2|99734.2|99777.5|99727.5|99784.6|99744.3|99761|99722.6|57
1646746900000|2022-03-08 13:41:40|99777.1|99727.1|99763.4|99738.4|99779.3|99742.6|99762.1|99723|43
1646746910000|2022-03-08 13:41:50|99775.1|99725.1|99769.4|99744.4|99786.5|99749.1|99759.5|99723.4|45
1646746920000|2022-03-08 13:42:00|99769.5|99744.5|99771.3|99746.3|99787.8|99751.3|99765.1|99732.2|56
1646746930000|2022-03-08 13:42:10|99771.7|99746.7|99776.3|99751.3|99791.1|99751.7|99770.3|99736.4|44
1646746940000|2022-03-08 13:42:20|99775.3|99750.3|99767.1|99742.1|99777.2|99752.2|99762|99737|59
1646746950000|2022-03-08 13:42:30|99766.8|99741.8|99778|99753|99778.3|99753.3|99765.9|99740.9|66
1646746960000|2022-03-08 13:42:40|99778.6|99753.6|99785.7|99735.7|99788.2|99753.6|99772.3|99735.7|47
1646746970000|2022-03-08 13:42:50|99785.9|99735.9|99768.6|99743.6|99787.5|99744.3|99765.5|99730.2|43
1646746980000|2022-03-08 13:43:00|99768.8|99743.8|99771|99746|99785.2|99748.7|99767.6|99734|61
1646746990000|2022-03-08 13:43:10|99771.5|99746.5|99797.3|99747.3|99797.3|99759.5|99771.1|99746.1|57
1646747000000|2022-03-08 13:43:20|99797.1|99747.1|99806.4|99781.4|99806.4|99781.4|99784.4|99746|63
1646747010000|2022-03-08 13:43:30|99805.9|99780.9|99834.5|99784.5|99835.5|99797|99805.9|99780.2|60
1646747020000|2022-03-08 13:43:40|99834.3|99784.3|99805|99755|99836.4|99800.4|99798.8|99754.3|64
1646747030000|2022-03-08 13:43:50|99804.1|99754.1|99789.2|99739.2|99804.7|99766.9|99775.6|99739.2|68
1646747040000|2022-03-08 13:44:00|99789.1|99739.1|99796.5|99746.5|99799|99760.2|99764.4|99726.9|65
1646747050000|2022-03-08 13:44:10|99796.6|99746.6|99775.2|99750.2|99796.6|99752.1|99760.6|99733.2|70
1646747060000|2022-03-08 13:44:20|99790.1|99740.1|99779.5|99729.5|99790.1|99752.5|99764.9|99729.5|72
1646747070000|2022-03-08 13:44:30|99779.3|99729.3|99760|99735|99780.5|99738.6|99754.4|99715.5|67
1646747080000|2022-03-08 13:44:40|99757.7|99732.7|99784.8|99734.8|99785.1|99752.3|99757.7|99719.9|64
1646747090000|2022-03-08 13:44:50|99785|99735|99780.6|99730.6|99801.1|99760.3|99773.1|99729.2|73
1646747100000|2022-03-08 13:45:00|99780.1|99730.1|99780.7|99730.7|99784.5|99742.9|99761.7|99728.3|64
1646747110000|2022-03-08 13:45:10|99780.2|99730.2|99785.4|99735.4|99787.5|99737.5|99779.3|99729.3|55
1646747120000|2022-03-08 13:45:20|99785.6|99735.6|99773|99748|99785.6|99748.4|99769.6|99733|52
1646747130000|2022-03-08 13:45:30|99772.6|99747.6|99786.9|99761.9|99797.1|99761.9|99771.8|99740|53
1646747140000|2022-03-08 13:45:40|99788.5|99763.5|99812.8|99762.8|99813.7|99776.4|99786.7|99760.6|70
1646747150000|2022-03-08 13:45:50|99813|99763|99779.2|99729.2|99813.2|99773.3|99763.4|99721.9|70
1646747160000|2022-03-08 13:46:00|99778.5|99728.5|99761.6|99711.6|99778.7|99728.7|99749|99708.2|73
1646747170000|2022-03-08 13:46:10|99761.2|99711.2|99747.2|99697.2|99761.2|99711.2|99739|99689|60
1646747180000|2022-03-08 13:46:20|99746.8|99696.8|99754.8|99704.8|99754.8|99717.1|99739.7|99696.8|58
1646747190000|2022-03-08 13:46:30|99755|99705|99754.8|99704.8|99759.3|99709.3|99751.8|99701.8|49
1646747200000|2022-03-08 13:46:40|99755.3|99705.3|99754.6|99729.6|99761.2|99730.5|99744.9|99703.8|58
1646747210000|2022-03-08 13:46:50|99755.5|99730.5|99759.6|99734.6|99762.7|99737.7|99755.5|99730.5|63
1646747220000|2022-03-08 13:47:00|99760.2|99735.2|99773.8|99723.8|99778|99738.1|99752.7|99715.9|64
1646747230000|2022-03-08 13:47:10|99774.4|99724.4|99768.3|99718.3|99778.6|99739|99754.8|99717|57
1646747240000|2022-03-08 13:47:20|99768.6|99718.6|99754.4|99729.4|99770.8|99731.4|99753.8|99717.4|58
1646747250000|2022-03-08 13:47:30|99754.8|99729.8|99721.4|99696.4|99761.6|99731.5|99706.3|99681.3|71
1646747260000|2022-03-08 13:47:40|99727.1|99702.1|99752.9|99702.9|99752.9|99718.5|99727.1|99696.5|74
1646747270000|2022-03-08 13:47:50|99742.7|99717.7|99750.6|99725.6|99757.4|99727|99740.2|99703|70
1646747280000|2022-03-08 13:48:00|99749.6|99724.6|99718.2|99693.2|99755.3|99724.9|99717.9|99692.9|68
1646747290000|2022-03-08 13:48:10|99719.2|99694.2|99716.7|99691.7|99721.1|99696.1|99716|99691|68
1646747300000|2022-03-08 13:48:20|99716.9|99691.9|99720.4|99695.4|99720.4|99695.4|99714.4|99689.4|59
1646747310000|2022-03-08 13:48:30|99720.3|99695.3|99707.5|99682.5|99720.8|99695.8|99707.5|99682.5|48
1646747320000|2022-03-08 13:48:40|99706.9|99681.9|99701.6|99676.6|99706.9|99681.9|99697.5|99672.5|58
1646747330000|2022-03-08 13:48:50|99702.8|99677.8|99701.9|99676.9|99702.9|99677.9|99699.5|99674.5|48
1646747340000|2022-03-08 13:49:00|99702.3|99677.3|99706.2|99681.2|99706.2|99681.2|99690.5|99665.5|66
1646747350000|2022-03-08 13:49:10|99711.1|99686.1|99691.5|99666.5|99714.4|99689.4|99690.8|99665.8|64
1646747360000|2022-03-08 13:49:20|99692.1|99667.1|99691|99666|99707.1|99671.6|99680.7|99648.4|65
1646747370000|2022-03-08 13:49:30|99693.3|99668.3|99693.8|99668.8|99696.9|99671.9|99690.6|99665.6|63
1646747380000|2022-03-08 13:49:40|99694|99669|99698.4|99673.4|99698.9|99673.9|99692.6|99667.6|59
1646747390000|2022-03-08 13:49:50|99698.2|99673.2|99694.5|99669.5|99699.5|99674.5|99692.9|99667.9|51
1646747400000|2022-03-08 13:50:00|99694.6|99669.6|99691.1|99666.1|99694.6|99669.6|99685.5|99660.5|60
1646747410000|2022-03-08 13:50:10|99690.6|99665.6|99713.8|99663.8|99719.2|99676.7|99682.3|99650|61
1646747420000|2022-03-08 13:50:20|99700.9|99675.9|99720.5|99695.5|99720.5|99695.5|99699.1|99670.3|68
1646747430000|2022-03-08 13:50:30|99720|99695|99738.6|99713.6|99754.5|99716.5|99716.1|99690.2|70
1646747440000|2022-03-08 13:50:40|99738.7|99713.7|99732.4|99682.4|99741.3|99716.3|99730.3|99681.8|59
1646747450000|2022-03-08 13:50:50|99732.9|99682.9|99701|99676|99732.9|99697.7|99700.3|99669.8|68
1646747460000|2022-03-08 13:51:00|99701.1|99676.1|99640.7|99615.7|99703|99678|99640.7|99605.4|68
1646747470000|2022-03-08 13:51:10|99637.4|99612.4|99638.8|99588.8|99648.4|99616.8|99622.4|99585.8|68
1646747480000|2022-03-08 13:51:20|99636.5|99586.5|99628.2|99578.2|99642|99603.6|99617.7|99578.2|63
1646747490000|2022-03-08 13:51:30|99615.2|99590.2|99622.1|99597.1|99642.1|99607.5|99606.1|99579.7|69
1646747500000|2022-03-08 13:51:40|99621.6|99596.6|99611.2|99586.2|99627.2|99597.2|99610.1|99574.8|61
1646747510000|2022-03-08 13:51:50|99611.6|99586.6|99623.1|99598.1|99624.6|99599.6|99610.5|99585.5|62
1646747520000|2022-03-08 13:52:00|99624|99599|99631.9|99606.9|99632|99607|99624|99599|58
1646747530000|2022-03-08 13:52:10|99630.4|99605.4|99629.2|99604.2|99632.6|99607.6|99628.6|99603.6|51
1646747540000|2022-03-08 13:52:20|99628.7|99603.7|99610.2|99560.2|99630.4|99605.4|99599.8|99560.2|70
1646747550000|2022-03-08 13:52:30|99610.3|99560.3|99594.2|99544.2|99612.1|99573|99580|99541.3|70
1646747560000|2022-03-08 13:52:40|99594.9|99544.9|99572.1|99547.1|99595.3|99555.8|99567.2|99529.6|66
1646747570000|2022-03-08 13:52:50|99572|99547|99571.4|99546.4|99575.6|99550.6|99567.1|99542.1|61
1646747580000|2022-03-08 13:53:00|99571.1|99546.1|99551.9|99526.9|99573|99548|99550.8|99525.8|66
1646747590000|2022-03-08 13:53:10|99553.1|99528.1|99541.6|99516.6|99555|99530|99530.5|99505.5|73
1646747600000|2022-03-08 13:53:20|99540.7|99515.7|99548.8|99498.8|99549.1|99517.2|99517.1|99492.1|72
1646747610000|2022-03-08 13:53:30|99549.2|99499.2|99515.6|99490.6|99550|99511.5|99511.3|99477.8|68
1646747620000|2022-03-08 13:53:40|99509.6|99484.6|99503.5|99478.5|99524.3|99499.3|99492.7|99467.7|74
1646747630000|2022-03-08 13:53:50|99501.8|99476.8|99526.1|99501.1|99533.6|99502.8|99497.5|99472.5|73
1646747640000|2022-03-08 13:54:00|99526.8|99501.8|99529.2|99504.2|99535.5|99510.5|99525.3|99500.3|68
1646747650000|2022-03-08 13:54:10|99529.4|99504.4|99529.4|99504.4|99530.1|99505.1|99520.3|99495.3|68
1646747660000|2022-03-08 13:54:20|99528.7|99503.7|99533.5|99508.5|99545.6|99520.6|99526.4|99501.4|64
1646747670000|2022-03-08 13:54:30|99534|99509|99525.5|99500.5|99534|99509|99518.7|99493.7|62
1646747680000|2022-03-08 13:54:40|99525.3|99500.3|99539|99514|99540|99515|99525.3|99500.3|60
1646747690000|2022-03-08 13:54:50|99540.8|99515.8|99580.4|99530.4|99581.1|99535.6|99540.1|99515.1|64
1646747700000|2022-03-08 13:55:00|99565.7|99540.7|99579|99554|99583.5|99558.5|99560.2|99535.2|73
1646747710000|2022-03-08 13:55:10|99580|99555|99582.4|99557.4|99596.1|99571.1|99580|99555|69
1646747720000|2022-03-08 13:55:20|99584.5|99559.5|99579.3|99529.3|99587.5|99562.5|99565.5|99527.8|51
1646747730000|2022-03-08 13:55:30|99578.9|99528.9|99572.9|99547.9|99583.9|99549.5|99567.2|99526|55
1646747740000|2022-03-08 13:55:40|99572.8|99547.8|99566.5|99541.5|99575.1|99549.7|99563.3|99525.1|69
1646747750000|2022-03-08 13:55:50|99567.3|99542.3|99570.5|99545.5|99573.2|99548.2|99564.7|99539.7|61
1646747760000|2022-03-08 13:56:00|99571.8|99546.8|99553|99528|99572.2|99547.2|99553|99511.7|53
1646747770000|2022-03-08 13:56:10|99556.3|99531.3|99577.8|99552.8|99592.9|99559.8|99554.8|99529.8|69
1646747780000|2022-03-08 13:56:20|99578.5|99553.5|99572.1|99547.1|99581.1|99556.1|99572|99547|62
1646747790000|2022-03-08 13:56:30|99572.6|99547.6|99575.5|99550.5|99587.7|99555.2|99570.5|99537.3|65
1646747800000|2022-03-08 13:56:40|99575.2|99550.2|99526|99501|99575.7|99550.7|99526|99501|76
1646747810000|2022-03-08 13:56:50|99525.9|99500.9|99514.7|99489.7|99537.3|99508.9|99514.3|99482.5|68
1646747820000|2022-03-08 13:57:00|99515.5|99490.5|99515.4|99490.4|99517.3|99492.3|99507.8|99482.8|72
1646747830000|2022-03-08 13:57:10|99514.8|99489.8|99511.7|99486.7|99530.9|99493.1|99503.9|99474.3|74
1646747840000|2022-03-08 13:57:20|99513.5|99488.5|99517.1|99492.1|99518.6|99493.6|99512.1|99487.1|59
1646747850000|2022-03-08 13:57:30|99520|99495|99536.4|99511.4|99540.1|99515.1|99520|99495|68
1646747860000|2022-03-08 13:57:40|99537|99512|99523.2|99498.2|99547.7|99512.6|99520.2|99490.6|55
1646747870000|2022-03-08 13:57:50|99523.9|99498.9|99529.6|99504.6|99535.9|99510.9|99519.9|99494.9|62
1646747880000|2022-03-08 13:58:00|99531.9|99506.9|99538.3|99513.3|99548.9|99516.6|99527.5|99495|69
1646747890000|2022-03-08 13:58:10|99538.4|99513.4|99532|99507|99540.9|99515.9|99530.4|99505.4|48
1646747900000|2022-03-08 13:58:20|99531.9|99506.9|99545.3|99520.3|99553.5|99523.7|99531.9|99503.5|64
1646747910000|2022-03-08 13:58:30|99544.6|99519.6|99558.6|99533.6|99567.9|99539.6|99544.1|99516.1|65
1646747920000|2022-03-08 13:58:40|99559.9|99534.9|99546.8|99521.8|99574.9|99536.6|99546.6|99516.3|60
1646747930000|2022-03-08 13:58:50|99546.6|99521.6|99545.2|99520.2|99549.1|99524.1|99543.8|99518.8|62
1646747940000|2022-03-08 13:59:00|99545.5|99520.5|99543|99518|99546.2|99521.2|99537.8|99512.8|66
1646747950000|2022-03-08 13:59:10|99543.2|99518.2|99541.1|99516.1|99547.7|99522.7|99540.6|99515.6|68
1646747960000|2022-03-08 13:59:20|99541|99516|99563.7|99538.7|99564.9|99539.9|99539.2|99514.2|73
1646747970000|2022-03-08 13:59:30|99562.9|99537.9|99593.4|99568.4|99595.4|99568.8|99562.9|99537.9|71
1646747980000|2022-03-08 13:59:40|99593.5|99568.5|99601.3|99576.3|99613|99577.5|99593.5|99561.9|75
1646747990000|2022-03-08 13:59:50|99601.4|99576.4|99581.8|99556.8|99623|99586.1|99581|99556|64
1646748000000|2022-03-08 14:00:00|99583.1|99558.1|99587.5|99562.5|99605.8|99571.8|99580.8|99546.7|74
1646748010000|2022-03-08 14:00:10|99587.1|99562.1|99591.1|99566.1|99600.4|99568.3|99580.4|99550.4|65
1646748020000|2022-03-08 14:00:20|99591.6|99566.6|99584.8|99559.8|99600|99566.6|99582.9|99546.9|57
1646748030000|2022-03-08 14:00:30|99585|99560|99587.5|99562.5|99587.6|99562.6|99583.6|99558.6|56
1646748040000|2022-03-08 14:00:40|99587.4|99562.4|99611.7|99586.7|99613.3|99588.3|99587.4|99562.4|72
1646748050000|2022-03-08 14:00:50|99610.8|99585.8|99621.2|99596.2|99638.6|99605.6|99609.4|99584.4|69
1646748060000|2022-03-08 14:01:00|99618.4|99593.4|99603.6|99578.6|99642.5|99607|99603.4|99578.4|70
1646748070000|2022-03-08 14:01:10|99603.7|99578.7|99589.9|99564.9|99604.1|99579.1|99585.6|99560.6|64
1646748080000|2022-03-08 14:01:20|99589.6|99564.6|99607.7|99582.7|99613.8|99584.8|99588.8|99563.8|66
1646748090000|2022-03-08 14:01:30|99608.5|99583.5|99604.2|99579.2|99616.3|99584.2|99599.4|99564.2|60
1646748100000|2022-03-08 14:01:40|99602.8|99577.8|99592.5|99567.5|99602.8|99577.8|99590.1|99565.1|65
1646748110000|2022-03-08 14:01:50|99591.5|99566.5|99581.2|99556.2|99596.2|99571.2|99580.9|99555.9|68
1646748120000|2022-03-08 14:02:00|99581.8|99556.8|99602.2|99577.2|99602.8|99577.8|99580.6|99555.6|65
1646748130000|2022-03-08 14:02:10|99602.4|99577.4|99596.9|99571.9|99603.3|99578.3|99593.4|99568.4|60
1646748140000|2022-03-08 14:02:20|99596.5|99571.5|99602.5|99577.5|99603.9|99578.9|99596.1|99571.1|54
1646748150000|2022-03-08 14:02:30|99601.8|99576.8|99604.7|99579.7|99605.5|99580.5|99598.8|99573.8|57
1646748160000|2022-03-08 14:02:40|99604.9|99579.9|99612.3|99587.3|99613|99588|99601.6|99576.6|51
1646748170000|2022-03-08 14:02:50|99612.5|99587.5|99603.2|99578.2|99612.6|99587.6|99599.2|99574.2|60
1646748180000|2022-03-08 14:03:00|99602.4|99577.4|99592|99567|99603.1|99578.1|99586.9|99561.9|63
1646748190000|2022-03-08 14:03:10|99592.3|99567.3|99561.2|99511.2|99593.6|99568.6|99550.2|99510.9|65
1646748200000|2022-03-08 14:03:20|99560|99510|99527.9|99502.9|99562.7|99526.2|99525.5|99491.1|72
1646748210000|2022-03-08 14:03:30|99526.5|99501.5|99507.3|99482.3|99531.8|99504.1|99507.3|99467.5|59
1646748220000|2022-03-08 14:03:40|99506.9|99481.9|99510.2|99460.2|99522|99485.1|99502.6|99459.7|69
1646748230000|2022-03-08 14:03:50|99509.5|99459.5|99560.6|99510.6|99561.4|99519.7|99496.9|99459.5|65
1646748240000|2022-03-08 14:04:00|99561.5|99511.5|99548.4|99523.4|99587.9|99547.1|99543.3|99509.6|69
1646748250000|2022-03-08 14:04:10|99552.7|99527.7|99571.6|99546.6|99577.6|99552.3|99552.7|99524.9|67
1646748260000|2022-03-08 14:04:20|99567.6|99542.6|99572.2|99547.2|99584.4|99547.2|99560.7|99523.7|54
1646748270000|2022-03-08 14:04:30|99572.6|99547.6|99581.5|99531.5|99584|99547.8|99567.5|99529.6|57
1646748280000|2022-03-08 14:04:40|99581.7|99531.7|99582|99532|99584.5|99534.5|99579|99529|53
1646748290000|2022-03-08 14:04:50|99583.3|99533.3|99578.3|99528.3|99583.3|99533.3|99577.2|99527.2|53
1646748300000|2022-03-08 14:05:00|99579|99529|99558.6|99533.6|99579|99546.1|99557.2|99519.5|67
1646748310000|2022-03-08 14:05:10|99558.5|99533.5|99572.1|99522.1|99572.1|99534|99550|99510.6|62
1646748320000|2022-03-08 14:05:20|99572.4|99522.4|99568.1|99543.1|99572.7|99543.1|99561.2|99520.8|59
1646748330000|2022-03-08 14:05:30|99568|99543|99562.3|99537.3|99568|99543|99560.2|99535.2|51
1646748340000|2022-03-08 14:05:40|99562.2|99537.2|99572.7|99547.7|99575.9|99550.9|99562|99537|61
1646748350000|2022-03-08 14:05:50|99572.5|99547.5|99569.6|99544.6|99574.5|99549.5|99569.4|99544.4|54
1646748360000|2022-03-08 14:06:00|99569.4|99544.4|99574.5|99549.5|99575.6|99550.6|99563.9|99538.9|61
1646748370000|2022-03-08 14:06:10|99574.4|99549.4|99617.8|99592.8|99620.7|99595.7|99574.2|99549.2|74
1646748380000|2022-03-08 14:06:20|99620.7|99595.7|99600.2|99575.2|99621.4|99595.7|99600.2|99570.9|69
1646748390000|2022-03-08 14:06:30|99600.5|99575.5|99612.3|99562.3|99612.3|99576.3|99598.1|99560.3|50
1646748400000|2022-03-08 14:06:40|99612.1|99562.1|99589.8|99564.8|99612.4|99573|99587.8|99560.9|51
1646748410000|2022-03-08 14:06:50|99590.2|99565.2|99584.5|99559.5|99592.1|99567.1|99579.9|99554.9|64
1646748420000|2022-03-08 14:07:00|99584.6|99559.6|99590.8|99565.8|99592.9|99567.9|99582.9|99557.9|56
1646748430000|2022-03-08 14:07:10|99590.7|99565.7|99611.7|99586.7|99612.3|99587.3|99590.7|99565.7|66
1646748440000|2022-03-08 14:07:20|99612.9|99587.9|99612.9|99587.9|99625.9|99587.9|99596.2|99559.5|72
1646748450000|2022-03-08 14:07:30|99613.5|99588.5|99626.8|99601.8|99638.3|99602.1|99613.2|99581|67
1646748460000|2022-03-08 14:07:40|99626.6|99601.6|99646.5|99596.5|99650.4|99611.7|99626.4|99587.8|66
1646748470000|2022-03-08 14:07:50|99646.6|99596.6|99645.8|99595.8|99654.7|99617.1|99642.1|99595.7|64
1646748480000|2022-03-08 14:08:00|99644.8|99594.8|99633.9|99583.9|99645.3|99595.3|99633.8|99583.8|58
1646748490000|2022-03-08 14:08:10|99635.6|99585.6|99624.1|99574.1|99637.7|99589.3|99611.1|99569.8|64
1646748500000|2022-03-08 14:08:20|99623.6|99573.6|99648.9|99598.9|99648.9|99598.9|99623.6|99573.6|73
1646748510000|2022-03-08 14:08:30|99649.3|99599.3|99661.7|99636.7|99675.7|99638.7|99632.5|99596.5|70
1646748520000|2022-03-08 14:08:40|99674.5|99624.5|99649.7|99624.7|99674.5|99639.5|99649.7|99614.6|68
1646748530000|2022-03-08 14:08:50|99650.8|99625.8|99668.3|99618.3|99670.9|99631.3|99649.4|99616.4|70
1646748540000|2022-03-08 14:09:00|99658.8|99633.8|99669.9|99619.9|99671.9|99635.2|99653.4|99612.3|69
1646748550000|2022-03-08 14:09:10|99670|99620|99670.9|99620.9|99677.3|99633|99656.6|99616.9|73
1646748560000|2022-03-08 14:09:20|99670.4|99620.4|99657.7|99632.7|99671|99634.5|99656|99619.1|62
1646748570000|2022-03-08 14:09:30|99658.5|99633.5|99662|99637|99669.9|99639.8|99657.6|99617.3|69
1646748580000|2022-03-08 14:09:40|99662.1|99637.1|99659.4|99634.4|99663.7|99638.7|99656.2|99631.2|66
1646748590000|2022-03-08 14:09:50|99658.7|99633.7|99672.7|99622.7|99676|99636.4|99658.2|99621.4|55
1646748600000|2022-03-08 14:10:00|99672.4|99622.4|99672.6|99647.6|99676.4|99648.5|99652|99619.3|68
1646748610000|2022-03-08 14:10:10|99672.8|99647.8|99672.9|99647.9|99676|99651|99671.4|99646.4|49
1646748620000|2022-03-08 14:10:20|99673.2|99648.2|99673.7|99648.7|99696.2|99657.8|99672.9|99635.7|65
1646748630000|2022-03-08 14:10:30|99674.2|99649.2|99671.2|99646.2|99680.1|99655.1|99671.2|99646.2|67
1646748640000|2022-03-08 14:10:40|99672.5|99647.5|99669.6|99644.6|99676.8|99651.8|99668.2|99643.2|61
1646748650000|2022-03-08 14:10:50|99669.8|99644.8|99675.3|99650.3|99677.5|99652.5|99666.6|99641.6|65
1646748660000|2022-03-08 14:11:00|99675.7|99650.7|99662.4|99637.4|99676|99651|99662.4|99637.4|69
1646748670000|2022-03-08 14:11:10|99661.9|99636.9|99603.1|99578.1|99662.6|99637.6|99602.6|99577.6|66
1646748680000|2022-03-08 14:11:20|99603.5|99578.5|99603.5|99553.5|99609.4|99578.5|99588.4|99551.4|70
1646748690000|2022-03-08 14:11:30|99600.9|99550.9|99604.9|99554.9|99617.6|99567.6|99588.9|99550.9|74
1646748700000|2022-03-08 14:11:40|99604.7|99554.7|99558|99508|99605.1|99563.1|99534.5|99492.3|75
1646748710000|2022-03-08 14:11:50|99551.8|99526.8|99555|99530|99567.6|99533.2|99537.6|99502.8|74
1646748720000|2022-03-08 14:12:00|99555.8|99530.8|99572.1|99547.1|99582.1|99551.4|99555.4|99524.1|70
1646748730000|2022-03-08 14:12:10|99571.3|99546.3|99577.8|99552.8|99579.4|99554.4|99563.3|99538.3|67
1646748740000|2022-03-08 14:12:20|99577.5|99552.5|99583.1|99558.1|99585.8|99560.8|99573.7|99548.7|62
1646748750000|2022-03-08 14:12:30|99582.5|99557.5|99592.8|99567.8|99599.2|99573.1|99581|99549.2|73
1646748760000|2022-03-08 14:12:40|99593.4|99568.4|99577.2|99552.2|99603.8|99568.4|99576.1|99542.4|66
1646748770000|2022-03-08 14:12:50|99577.5|99552.5|99578.2|99553.2|99585.6|99560.6|99576.5|99551.5|57
1646748780000|2022-03-08 14:13:00|99578.1|99553.1|99581.8|99556.8|99586.5|99561.5|99576.5|99551.5|54
1646748790000|2022-03-08 14:13:10|99582.1|99557.1|99580.9|99555.9|99584.2|99559.2|99579.6|99554.6|60
1646748800000|2022-03-08 14:13:20|99580.7|99555.7|99575.6|99525.6|99591|99566|99571.1|99524.3|69
1646748810000|2022-03-08 14:13:30|99575.9|99525.9|99604.6|99554.6|99604.6|99554.6|99560.6|99521.8|71
1646748820000|2022-03-08 14:13:40|99611.3|99561.3|99604.4|99554.4|99711.5|99595.5|99591.3|99552|69
1646748830000|2022-03-08 14:13:50|99606.6|99556.6|99593.4|99568.4|99606.9|99570.6|99593|99550.7|66
1646748840000|2022-03-08 14:14:00|99594.8|99569.8|99608.4|99583.4|99623.6|99586.2|99593.6|99563.6|71
1646748850000|2022-03-08 14:14:10|99609.3|99584.3|99602.4|99577.4|99610.3|99585.3|99600.4|99575.4|69
1646748860000|2022-03-08 14:14:20|99602.3|99577.3|99583.6|99533.6|99603|99578|99566.6|99533.6|70
1646748870000|2022-03-08 14:14:30|99571.1|99546.1|99572.4|99547.4|99593|99554|99570.9|99542.1|69
1646748880000|2022-03-08 14:14:40|99572.1|99547.1|99566|99541|99574.4|99549.4|99565|99540|51
1646748890000|2022-03-08 14:14:50|99568|99543|99604.5|99579.5|99605.1|99580.1|99567.8|99542.8|63
1646748900000|2022-03-08 14:15:00|99605.4|99580.4|99629.9|99579.9|99639.8|99599.5|99601.6|99573.7|71
1646748910000|2022-03-08 14:15:10|99629|99579|99621.1|99571.1|99632|99589.9|99614.9|99567.5|68
1646748920000|2022-03-08 14:15:20|99621.8|99571.8|99625.3|99600.3|99638.5|99600.3|99620.4|99571.8|53
1646748930000|2022-03-08 14:15:30|99624|99599|99637.6|99587.6|99640.4|99601.5|99622.9|99582.7|64
1646748940000|2022-03-08 14:15:40|99637.2|99587.2|99634.2|99584.2|99644.4|99594.4|99622.7|99572.7|68
1646748950000|2022-03-08 14:15:50|99633.9|99583.9|99622.3|99597.3|99634|99597.4|99620|99579.3|48
1646748960000|2022-03-08 14:16:00|99622.7|99597.7|99635.6|99585.6|99636.3|99603.7|99615.6|99585.5|52
1646748970000|2022-03-08 14:16:10|99627.5|99602.5|99629.8|99604.8|99642.8|99606.4|99626.9|99588.4|48
1646748980000|2022-03-08 14:16:20|99629.4|99604.4|99635.3|99585.3|99649.2|99611|99620.2|99585.3|61
1646748990000|2022-03-08 14:16:30|99635.4|99585.4|99635.5|99585.5|99639.2|99601.4|99618.4|99576.9|72
1646749000000|2022-03-08 14:16:40|99635.7|99585.7|99612|99562|99635.7|99597.3|99600.8|99560.9|72
1646749010000|2022-03-08 14:16:50|99610.6|99560.6|99577.5|99552.5|99610.6|99566.2|99566.5|99528|73
1646749020000|2022-03-08 14:17:00|99579.4|99554.4|99586.5|99561.5|99599.9|99561.5|99578.7|99542.9|64
1646749030000|2022-03-08 14:17:10|99584.1|99559.1|99604.6|99554.6|99604.6|99567.9|99568.2|99529.9|77
1646749040000|2022-03-08 14:17:20|99603.8|99553.8|99579.6|99554.6|99605.1|99555.2|99567.2|99532.2|75
1646749050000|2022-03-08 14:17:30|99582.1|99557.1|99594.3|99544.3|99601.5|99565.6|99576.9|99543.3|57
1646749060000|2022-03-08 14:17:40|99594.5|99544.5|99599.4|99549.4|99601.4|99559.9|99565.7|99536.8|70
1646749070000|2022-03-08 14:17:50|99601.5|99551.5|99586.4|99561.4|99603.9|99563.4|99583|99545.5|66
1646749080000|2022-03-08 14:18:00|99587.2|99562.2|99587.4|99562.4|99606.6|99569.6|99584.2|99550|67
1646749090000|2022-03-08 14:18:10|99587.8|99562.8|99592.1|99567.1|99592.8|99567.8|99587.8|99562.8|48
1646749100000|2022-03-08 14:18:20|99591.7|99566.7|99617.5|99592.5|99625.9|99592.9|99590.9|99565.9|47
1646749110000|2022-03-08 14:18:30|99617.6|99592.6|99605.4|99580.4|99632.2|99593.7|99604.5|99567.4|62
1646749120000|2022-03-08 14:18:40|99604.9|99579.9|99570.1|99545.1|99620|99579.9|99569.3|99539.6|76
1646749130000|2022-03-08 14:18:50|99570.4|99545.4|99606.2|99581.2|99620.4|99584.9|99570.4|99541.5|77
1646749140000|2022-03-08 14:19:00|99606.1|99581.1|99587|99562|99619.6|99582.5|99587|99562|65
1646749150000|2022-03-08 14:19:10|99586.7|99561.7|99586.9|99561.9|99588.4|99563.4|99585.7|99560.7|54
1646749160000|2022-03-08 14:19:20|99586.7|99561.7|99578.6|99553.6|99595.6|99561.7|99577.7|99543.1|57
1646749170000|2022-03-08 14:19:30|99578.9|99553.9|99586.4|99536.4|99595.1|99559.5|99573.4|99535.7|52
1646749180000|2022-03-08 14:19:40|99585.4|99535.4|99578.6|99528.6|99590.3|99549.5|99561.7|99526.1|51
1646749190000|2022-03-08 14:19:50|99575.9|99525.9|99555.7|99530.7|99575.9|99540|99555.2|99525.9|52
1646749200000|2022-03-08 14:20:00|99557.7|99532.7|99551.8|99526.8|99564.7|99539.7|99549.5|99524.5|66
1646749210000|2022-03-08 14:20:10|99552.7|99527.7|99526.9|99501.9|99553.2|99528.2|99520.1|99480.6|63
1646749220000|2022-03-08 14:20:20|99525.5|99500.5|99527.2|99477.2|99544.7|99503.7|99511.9|99473.7|59
1646749230000|2022-03-08 14:20:30|99526.6|99476.6|99519.2|99494.2|99527.5|99496.8|99514.1|99473|59
1646749240000|2022-03-08 14:20:40|99517|99492|99503|99478|99533.4|99496.4|99502.7|99477.7|53
1646749250000|2022-03-08 14:20:50|99503.7|99478.7|99510.4|99460.4|99526.4|99481.3|99501.3|99460.4|67
1646749260000|2022-03-08 14:21:00|99508.3|99458.3|99517|99467|99519.2|99484.7|99503|99458.3|62
1646749270000|2022-03-08 14:21:10|99518.9|99468.9|99509.6|99459.6|99523.5|99484.8|99496.2|99457.1|75
1646749280000|2022-03-08 14:21:20|99509.5|99459.5|99498|99448|99514.6|99473.1|99485.5|99444.9|69
1646749290000|2022-03-08 14:21:30|99481.3|99456.3|99500.3|99450.3|99501|99461.7|99481.3|99445.3|66
1646749300000|2022-03-08 14:21:40|99499.9|99449.9|99486.4|99461.4|99507.1|99467.4|99486.2|99447.4|75
1646749310000|2022-03-08 14:21:50|99486.1|99461.1|99489.8|99464.8|99503.4|99468.3|99484.4|99448.7|62
1646749320000|2022-03-08 14:22:00|99489.9|99464.9|99487.4|99462.4|99511.8|99472.3|99487.4|99453.3|71
1646749330000|2022-03-08 14:22:10|99483.8|99458.8|99490|99440|99495.9|99458.8|99475.8|99440|70
1646749340000|2022-03-08 14:22:20|99489.7|99439.7|99478.9|99453.9|99494.4|99461.3|99478.9|99439.7|65
1646749350000|2022-03-08 14:22:30|99495.2|99445.2|99501|99451|99501.8|99462.1|99479.3|99443.2|56
1646749360000|2022-03-08 14:22:40|99500.9|99450.9|99496.9|99471.9|99506.9|99472.4|99491.8|99449.6|54
1646749370000|2022-03-08 14:22:50|99497|99472|99499.6|99474.6|99504|99479|99496.8|99471.8|53
1646749380000|2022-03-08 14:23:00|99500.3|99475.3|99507.5|99482.5|99512.2|99487.2|99500|99475|57
1646749390000|2022-03-08 14:23:10|99508.3|99483.3|99520.5|99495.5|99521.2|99496.2|99508.3|99483.3|54
1646749400000|2022-03-08 14:23:20|99520.9|99495.9|99516.4|99491.4|99523.4|99498.4|99515.5|99490.5|57
1646749410000|2022-03-08 14:23:30|99516.7|99491.7|99487|99462|99516.8|99491.7|99485.4|99460.4|70
1646749420000|2022-03-08 14:23:40|99487.4|99462.4|99487|99462|99496.8|99471.8|99486.1|99461.1|59
1646749430000|2022-03-08 14:23:50|99499|99449|99487.3|99462.3|99500|99467.3|99483.3|99449|56
1646749440000|2022-03-08 14:24:00|99487.4|99462.4|99475|99450|99487.7|99462.7|99475|99450|51
1646749450000|2022-03-08 14:24:10|99474.2|99449.2|99470.2|99445.2|99489.6|99451.3|99466.8|99437.1|59
1646749460000|2022-03-08 14:24:20|99469.4|99444.4|99470.1|99445.1|99472.2|99447.2|99458.3|99433.3|56
1646749470000|2022-03-08 14:24:30|99470.3|99445.3|99474.1|99449.1|99476.9|99451.9|99469.2|99444.2|46
1646749480000|2022-03-08 14:24:40|99474.7|99449.7|99474.4|99449.4|99480.2|99455.2|99471.8|99446.8|61
1646749490000|2022-03-08 14:24:50|99474.6|99449.6|99451.9|99426.9|99480.1|99455.1|99450.8|99425.8|57
1646749500000|2022-03-08 14:25:00|99453|99428|99451.3|99426.3|99456.6|99431.6|99449.9|99424.9|58
1646749510000|2022-03-08 14:25:10|99451.1|99426.1|99447.9|99422.9|99456|99431|99447.9|99422.9|60
1646749520000|2022-03-08 14:25:20|99448.8|99423.8|99441.6|99416.6|99450.8|99425.8|99441.6|99416.6|59
1646749530000|2022-03-08 14:25:30|99442.2|99417.2|99438.9|99388.9|99447.4|99422.4|99432.1|99382.1|61
1646749540000|2022-03-08 14:25:40|99440.5|99390.5|99443.7|99418.7|99476.3|99426.3|99414.9|99389.9|77
1646749550000|2022-03-08 14:25:50|99455.4|99405.4|99427.5|99402.5|99455.4|99415.4|99425.3|99397.6|71
1646749560000|2022-03-08 14:26:00|99427.8|99402.8|99419.9|99394.9|99443.5|99403.5|99418.8|99382.4|71
1646749570000|2022-03-08 14:26:10|99419.5|99394.5|99425.8|99400.8|99426.3|99401.3|99419.5|99394.5|61
1646749580000|2022-03-08 14:26:20|99425.9|99400.9|99456.3|99406.3|99459.7|99409.7|99423.4|99395.9|69
1646749590000|2022-03-08 14:26:30|99456|99406|99459|99434|99471.6|99434|99451.3|99405.8|61
1646749600000|2022-03-08 14:26:40|99458.9|99433.9|99456.1|99406.1|99469.9|99433.9|99441.2|99405.9|55
1646749610000|2022-03-08 14:26:50|99456|99406|99424.3|99399.3|99456.7|99417.4|99424.2|99399.2|61
1646749620000|2022-03-08 14:27:00|99424.1|99399.1|99430.2|99405.2|99434|99405.3|99419|99383.2|68
1646749630000|2022-03-08 14:27:10|99430.6|99405.6|99449.6|99424.6|99449.8|99424.8|99429.6|99404.6|63
1646749640000|2022-03-08 14:27:20|99449.9|99424.9|99454.8|99429.8|99458|99433|99448|99423|65
1646749650000|2022-03-08 14:27:30|99456|99431|99420.7|99395.7|99464.5|99439.5|99420.7|99395.7|65
1646749660000|2022-03-08 14:27:40|99421.9|99396.9|99430.1|99405.1|99431.4|99406.4|99419.2|99394.2|64
1646749670000|2022-03-08 14:27:50|99430.3|99405.3|99441.5|99416.5|99447.2|99422.2|99426.5|99401.5|63
1646749680000|2022-03-08 14:28:00|99442|99417|99440.8|99415.8|99444.7|99419.7|99439.8|99414.8|59
1646749690000|2022-03-08 14:28:10|99436.7|99411.7|99426.8|99401.8|99437.9|99412.9|99426.4|99401.4|51
1646749700000|2022-03-08 14:28:20|99426.5|99401.5|99437.9|99412.9|99449.2|99412.9|99426.5|99399.2|50
1646749710000|2022-03-08 14:28:30|99436.2|99411.2|99452.8|99402.8|99452.8|99417|99434.9|99401.5|60
1646749720000|2022-03-08 14:28:40|99452.5|99402.5|99458.6|99408.6|99458.6|99408.6|99451.9|99401.9|47
1646749730000|2022-03-08 14:28:50|99458.5|99408.5|99491.8|99441.8|99502.2|99452.2|99455.9|99408.5|73
1646749740000|2022-03-08 14:29:00|99490.3|99440.3|99491.5|99441.5|99493|99443|99478.6|99428.6|74
1646749750000|2022-03-08 14:29:10|99491.7|99441.7|99496.2|99446.2|99504.3|99454.3|99491.7|99441.7|68
1646749760000|2022-03-08 14:29:20|99497.2|99447.2|99473.2|99423.2|99499.8|99449.8|99472.9|99422.9|67
1646749770000|2022-03-08 14:29:30|99474.7|99424.7|99457.9|99407.9|99477.4|99427.4|99451.1|99396.5|67
1646749780000|2022-03-08 14:29:40|99458.4|99408.4|99453.9|99403.9|99458.4|99408.4|99442.8|99392.8|59
1646749790000|2022-03-08 14:29:50|99454|99404|99430.6|99380.6|99455.3|99405.3|99429.5|99379.5|38
1646749800000|2022-03-08 14:30:00|99430.8|99380.8|99470.7|99420.7|99477.1|99422.3|99428.2|99378.2|42
1646749810000|2022-03-08 14:30:10|99470.2|99420.2|99433|99383|99471.3|99421.3|99433|99376.4|44
1646749820000|2022-03-08 14:30:20|99432.7|99382.7|99431.3|99381.3|99433.3|99390.7|99405.6|99371.2|40
1646749830000|2022-03-08 14:30:30|99428.7|99378.7|99418.2|99393.2|99429.8|99393.9|99410|99372.5|44
1646749840000|2022-03-08 14:30:40|99418|99393|99410.4|99385.4|99436.4|99394.4|99409.2|99381.4|43
1646749850000|2022-03-08 14:30:50|99409.1|99384.1|99438.3|99388.3|99438.3|99400.4|99407.2|99382.2|41
1646749860000|2022-03-08 14:31:00|99438.4|99388.4|99438.6|99388.6|99444.1|99411.7|99424.1|99384.2|43
1646749870000|2022-03-08 14:31:10|99437.4|99387.4|99472.6|99422.6|99472.6|99432|99419.9|99387.4|40
1646749880000|2022-03-08 14:31:20|99472.4|99422.4|99453.2|99403.2|99472.4|99423.7|99448.7|99401.2|37
1646749890000|2022-03-08 14:31:30|99452.9|99402.9|99463.4|99438.4|99463.4|99438.4|99443.4|99402.9|40
1646749900000|2022-03-08 14:31:40|99463.2|99438.2|99517|99467|99517.9|99472.4|99460.7|99435.7|41
1646749910000|2022-03-08 14:31:50|99517.5|99467.5|99554|99504|99555.2|99505.2|99516.4|99466.4|44
1646749920000|2022-03-08 14:32:00|99554.4|99504.4|99572.3|99522.3|99572.8|99522.8|99544.8|99494.8|43
1646749930000|2022-03-08 14:32:10|99570.9|99520.9|99573.5|99523.5|99575.9|99537.9|99561.3|99520.5|44
1646749940000|2022-03-08 14:32:20|99573|99523|99562.1|99512.1|99574.6|99535|99553.3|99511.8|39
1646749950000|2022-03-08 14:32:30|99562.4|99512.4|99564.2|99539.2|99568.7|99539.2|99553.6|99509.8|41
1646749960000|2022-03-08 14:32:40|99563.1|99538.1|99584.7|99534.7|99588.9|99554|99561.4|99529.9|41
1646749970000|2022-03-08 14:32:50|99584.5|99534.5|99638.1|99588.1|99638.1|99588.1|99580.2|99534.5|45
1646749980000|2022-03-08 14:33:00|99640.8|99590.8|99653|99603|99653.5|99603|99634.8|99581|42
1646749990000|2022-03-08 14:33:10|99652.6|99602.6|99595.6|99545.6|99652.7|99602.7|99595.1|99545.1|45
1646750000000|2022-03-08 14:33:20|99594.5|99544.5|99573.7|99523.7|99596.5|99546.5|99565.6|99515.6|44
1646750010000|2022-03-08 14:33:30|99576|99526|99562.3|99512.3|99578.3|99528.3|99558.1|99508.1|44
1646750020000|2022-03-08 14:33:40|99562.8|99512.8|99592.1|99542.1|99618.5|99544.1|99558.4|99508.4|44
1646750030000|2022-03-08 14:33:50|99592.3|99542.3|99594|99544|99597.6|99547.6|99581.4|99520.8|39
1646750040000|2022-03-08 14:34:00|99592.6|99542.6|99600.9|99550.9|99603.7|99561.8|99584.2|99534.2|42
1646750050000|2022-03-08 14:34:10|99601.5|99551.5|99600.8|99550.8|99604.2|99568|99590.8|99545.5|41
1646750060000|2022-03-08 14:34:20|99600.4|99550.4|99577|99552|99600.5|99557.1|99576.5|99536|39
1646750070000|2022-03-08 14:34:30|99576.6|99551.6|99576.9|99551.9|99594.4|99559.5|99573.7|99540.1|39
1646750080000|2022-03-08 14:34:40|99575.8|99550.8|99564.7|99539.7|99582.7|99550.8|99561.7|99528.6|31
1646750090000|2022-03-08 14:34:50|99576.9|99526.9|99571.6|99546.6|99581.6|99547.4|99566.6|99526|37
1646750100000|2022-03-08 14:35:00|99572.4|99547.4|99556.4|99506.4|99575.8|99549.4|99533.5|99491.8|43
1646750110000|2022-03-08 14:35:10|99556.1|99506.1|99562.7|99512.7|99562.7|99522.2|99543.2|99506.1|39
1646750120000|2022-03-08 14:35:20|99564|99514|99538.4|99488.4|99569.6|99535.5|99518|99483.2|44
1646750130000|2022-03-08 14:35:30|99537.5|99487.5|99518.3|99468.3|99543.4|99493.4|99506.2|99456.2|44
1646750140000|2022-03-08 14:35:40|99522.3|99472.3|99489.3|99439.3|99524|99474|99489.3|99439.3|40
1646750150000|2022-03-08 14:35:50|99487|99437|99454.3|99404.3|99487.3|99446.6|99454.3|99404.3|39
1646750160000|2022-03-08 14:36:00|99452.9|99402.9|99424.2|99374.2|99456|99411.4|99424.2|99374.2|42
1646750170000|2022-03-08 14:36:10|99423.6|99373.6|99428.8|99403.8|99442|99417|99420.2|99373.6|43
1646750180000|2022-03-08 14:36:20|99429|99404|99439.3|99414.3|99441.5|99416.5|99429|99404|41
1646750190000|2022-03-08 14:36:30|99442.1|99417.1|99455|99430|99455|99430|99440.1|99415.1|39
1646750200000|2022-03-08 14:36:40|99461.4|99436.4|99472.1|99447.1|99504.2|99468.4|99461.4|99431.7|42
1646750210000|2022-03-08 14:36:50|99472.4|99447.4|99498|99473|99522.5|99473|99469.9|99436|44
1646750220000|2022-03-08 14:37:00|99494.4|99469.4|99486|99461|99502.9|99471.9|99481.8|99447.9|42
1646750230000|2022-03-08 14:37:10|99486.5|99461.5|99489.5|99464.5|99492.6|99467.6|99484.5|99459.5|42
1646750240000|2022-03-08 14:37:20|99489|99464|99474.8|99449.8|99492.6|99466.8|99471.3|99436.5|45
1646750250000|2022-03-08 14:37:30|99468.7|99443.7|99473.8|99448.8|99475.6|99449|99463.1|99424.6|42
1646750260000|2022-03-08 14:37:40|99474.8|99449.8|99477.8|99452.8|99491.1|99455|99473.8|99440.4|42
1646750270000|2022-03-08 14:37:50|99477.4|99452.4|99476.5|99451.5|99478.4|99453.4|99476.1|99451.1|35
1646750280000|2022-03-08 14:38:00|99476.6|99451.6|99454.2|99429.2|99476.6|99451.6|99454.2|99429.2|40
1646750290000|2022-03-08 14:38:10|99454.8|99429.8|99470.9|99445.9|99471.7|99446.7|99453.5|99428.5|41
1646750300000|2022-03-08 14:38:20|99474.1|99449.1|99468.3|99418.3|99474.1|99449.1|99455.9|99405.9|41
1646750310000|2022-03-08 14:38:30|99468.4|99418.4|99452.8|99427.8|99470|99429.4|99448.1|99411.2|43
1646750320000|2022-03-08 14:38:40|99454|99429|99469.2|99444.2|99469.4|99444.4|99449.2|99424.2|40
1646750330000|2022-03-08 14:38:50|99470.6|99445.6|99513|99488|99530.9|99495.8|99469.7|99444.7|44
1646750340000|2022-03-08 14:39:00|99514.9|99489.9|99513.5|99488.5|99531.1|99503.4|99504.2|99471.4|43
1646750350000|2022-03-08 14:39:10|99514.9|99489.9|99552.9|99502.9|99552.9|99514.7|99511.8|99486.8|44
1646750360000|2022-03-08 14:39:20|99550.6|99500.6|99548.5|99498.5|99550.6|99514.2|99524.5|99486.7|43
1646750370000|2022-03-08 14:39:30|99548.3|99498.3|99564.5|99514.5|99565.7|99526.3|99537.7|99498.3|45
1646750380000|2022-03-08 14:39:40|99561.2|99511.2|99555.9|99530.9|99561.2|99531.5|99544.7|99509.4|41
1646750390000|2022-03-08 14:39:50|99559.7|99534.7|99560.4|99535.4|99576.3|99542|99555.4|99526.3|41
1646750400000|2022-03-08 14:40:00|99560.2|99535.2|99570|99545|99583.4|99547.6|99554.2|99522.8|43
1646750410000|2022-03-08 14:40:10|99570.2|99545.2|99566.1|99516.1|99589.4|99548.7|99550.2|99516.1|44
1646750420000|2022-03-08 14:40:20|99563.7|99513.7|99587.4|99562.4|99587.4|99562.4|99543.8|99513.7|45
1646750430000|2022-03-08 14:40:30|99586.3|99561.3|99596.5|99546.5|99609|99562.2|99583.3|99545.2|44
1646750440000|2022-03-08 14:40:40|99596.6|99546.6|99566|99516|99596.6|99552.4|99554.4|99515.7|43
1646750450000|2022-03-08 14:40:50|99566.7|99516.7|99541.8|99491.8|99568.1|99518.1|99540.1|99490.1|39
1646750460000|2022-03-08 14:41:00|99542.6|99492.6|99502.1|99477.1|99542.6|99492.6|99499.3|99463.9|43
1646750470000|2022-03-08 14:41:10|99499.7|99474.7|99500.5|99475.5|99537.1|99496|99498.9|99470.5|44
1646750480000|2022-03-08 14:41:20|99501.5|99476.5|99520.5|99470.5|99523.3|99484.8|99499.1|99469.4|39
1646750490000|2022-03-08 14:41:30|99524.6|99474.6|99522.4|99497.4|99537.3|99499.5|99515.3|99474.6|43
1646750500000|2022-03-08 14:41:40|99522.3|99497.3|99497|99472|99526.3|99501.3|99497|99459.4|42
1646750510000|2022-03-08 14:41:50|99496.3|99471.3|99524.6|99474.6|99526.1|99478.4|99491.8|99458.2|44
1646750520000|2022-03-08 14:42:00|99527.8|99477.8|99490.5|99465.5|99530.7|99488.3|99488.8|99454.5|44
1646750530000|2022-03-08 14:42:10|99491.4|99466.4|99465.5|99415.5|99492.5|99467.5|99444.6|99409.7|44
1646750540000|2022-03-08 14:42:20|99464.8|99414.8|99495.6|99445.6|99497.2|99457.4|99446|99410.5|43
1646750550000|2022-03-08 14:42:30|99494.5|99444.5|99474|99449|99495.5|99458.2|99474|99440.1|40
1646750560000|2022-03-08 14:42:40|99481|99431|99461.6|99411.6|99482.6|99441.9|99450.2|99411.6|45
1646750570000|2022-03-08 14:42:50|99447.1|99422.1|99441.3|99416.3|99452|99425.6|99435.6|99401.3|41
1646750580000|2022-03-08 14:43:00|99442.8|99417.8|99411.9|99386.9|99447.7|99421.3|99410.3|99370.2|45
1646750590000|2022-03-08 14:43:10|99410.1|99385.1|99406.1|99381.1|99431|99392.5|99406.1|99372.1|43
1646750600000|2022-03-08 14:43:20|99402.4|99377.4|99413.4|99388.4|99425.4|99390|99398.3|99372.3|44
1646750610000|2022-03-08 14:43:30|99411.2|99386.2|99402.1|99377.1|99413.7|99388.7|99400.7|99375.7|43
1646750620000|2022-03-08 14:43:40|99402.4|99377.4|99401.2|99376.2|99407.7|99382.7|99400.7|99375.7|43
1646750630000|2022-03-08 14:43:50|99401.9|99376.9|99350.8|99325.8|99405.9|99380.9|99345.4|99309.3|43
1646750640000|2022-03-08 14:44:00|99352.7|99327.7|99371.3|99321.3|99371.3|99333.4|99348.5|99316.4|43
1646750650000|2022-03-08 14:44:10|99367|99317|99362.8|99312.8|99387.1|99339.9|99362.8|99312.8|45
1646750660000|2022-03-08 14:44:20|99363.9|99313.9|99374.9|99324.9|99376.8|99327.1|99346.4|99313|42
1646750670000|2022-03-08 14:44:30|99374.8|99324.8|99388.3|99363.3|99406.5|99363.3|99372|99324.8|43
1646750680000|2022-03-08 14:44:40|99388.1|99363.1|99394.5|99344.5|99397.7|99363.1|99362.3|99328.6|44
1646750690000|2022-03-08 14:44:50|99394.4|99344.4|99396.8|99371.8|99410.5|99377.2|99380.1|99343.1|42
1646750700000|2022-03-08 14:45:00|99398.9|99373.9|99395.7|99370.7|99413.9|99375.2|99394.6|99360.7|38
1646750710000|2022-03-08 14:45:10|99397.6|99372.6|99409.8|99384.8|99410.1|99385.1|99397.6|99372.6|44
1646750720000|2022-03-08 14:45:20|99408.9|99383.9|99434.1|99409.1|99477.5|99409.1|99408.9|99361.5|42
1646750730000|2022-03-08 14:45:30|99435.6|99410.6|99409.7|99384.7|99450.4|99410.6|99409.7|99382.7|43
1646750740000|2022-03-08 14:45:40|99408.3|99383.3|99400|99350|99408.3|99383.3|99385|99348.5|43
1646750750000|2022-03-08 14:45:50|99383.6|99358.6|99405.8|99380.8|99414.8|99381.6|99375.8|99341.8|42
1646750760000|2022-03-08 14:46:00|99405.4|99380.4|99423.5|99398.5|99425.1|99398.5|99404.1|99365.5|41
1646750770000|2022-03-08 14:46:10|99423|99398|99432.6|99382.6|99432.6|99406.9|99420.4|99382.6|41
1646750780000|2022-03-08 14:46:20|99430.9|99380.9|99388.6|99363.6|99434|99399.5|99387.1|99345.8|44
1646750790000|2022-03-08 14:46:30|99387.3|99362.3|99402.3|99352.3|99406.7|99367.2|99386|99347.3|43
1646750800000|2022-03-08 14:46:40|99403.9|99353.9|99403.5|99378.5|99420.3|99384.7|99401.3|99353.2|43
1646750810000|2022-03-08 14:46:50|99403.3|99378.3|99412.7|99387.7|99422.2|99387.7|99402.1|99363|43
1646750820000|2022-03-08 14:47:00|99416.6|99391.6|99427.5|99377.5|99427.6|99391.6|99412.7|99362.7|40
1646750830000|2022-03-08 14:47:10|99426.9|99376.9|99423|99398|99431.2|99399.1|99410.5|99373.4|43
1646750840000|2022-03-08 14:47:20|99434.5|99384.5|99430.2|99380.2|99442|99415.2|99421.4|99380.2|43
1646750850000|2022-03-08 14:47:30|99418.3|99393.3|99421.4|99396.4|99436.5|99399.2|99402.6|99377.6|43
1646750860000|2022-03-08 14:47:40|99439|99389|99431.6|99406.6|99443.4|99412.3|99425.3|99389|42
1646750870000|2022-03-08 14:47:50|99430.7|99405.7|99428.4|99403.4|99446.6|99411.4|99427.2|99390.7|42
1646750880000|2022-03-08 14:48:00|99428|99403|99433.1|99408.1|99448.8|99410.8|99426.5|99387.2|40
1646750890000|2022-03-08 14:48:10|99431.6|99406.6|99429.8|99404.8|99431.9|99406.9|99424.3|99399.3|39
1646750900000|2022-03-08 14:48:20|99427.8|99402.8|99435.6|99385.6|99447.6|99407.3|99420.4|99385|44
1646750910000|2022-03-08 14:48:30|99436.5|99386.5|99424.2|99399.2|99437.3|99401.7|99419|99386.1|39
1646750920000|2022-03-08 14:48:40|99423.3|99398.3|99424.3|99399.3|99435.7|99399.3|99420.1|99382.7|33
1646750930000|2022-03-08 14:48:50|99424.8|99399.8|99439.2|99414.2|99450.3|99415.9|99422.5|99387|36
1646750940000|2022-03-08 14:49:00|99438.6|99413.6|99455|99405|99462.8|99424.2|99436.8|99402.7|42
1646750950000|2022-03-08 14:49:10|99452.6|99402.6|99477.9|99427.9|99477.9|99427.9|99450.5|99400.5|45
1646750960000|2022-03-08 14:49:20|99480.3|99430.3|99477.6|99427.6|99480.3|99430.3|99477.1|99427.1|38
1646750970000|2022-03-08 14:49:30|99474.5|99424.5|99471|99421|99477.3|99439.8|99456.8|99420.2|40
1646750980000|2022-03-08 14:49:40|99470.7|99420.7|99533|99483|99533|99485.4|99464.9|99420.6|41
1646750990000|2022-03-08 14:49:50|99519.7|99494.7|99555.2|99505.2|99572.9|99529.8|99518.2|99484|43
1646751000000|2022-03-08 14:50:00|99557.7|99507.7|99590.8|99540.8|99590.8|99540.8|99550.1|99500.1|43
1646751010000|2022-03-08 14:50:10|99591.3|99541.3|99629.1|99604.1|99637.5|99604.1|99585.5|99535.5|40
1646751020000|2022-03-08 14:50:20|99628.3|99603.3|99629.4|99579.4|99650.1|99613.1|99628.3|99579.4|45
1646751030000|2022-03-08 14:50:30|99621.2|99571.2|99606.4|99556.4|99621.2|99571.2|99559.8|99522.3|42
1646751040000|2022-03-08 14:50:40|99603.9|99553.9|99579.3|99529.3|99616.5|99564.9|99565|99515|44
1646751050000|2022-03-08 14:50:50|99577.8|99527.8|99565.3|99515.3|99594.3|99544.3|99565.3|99515.3|44
1646751060000|2022-03-08 14:51:00|99561.2|99511.2|99523.7|99473.7|99573.3|99533.7|99508.5|99473.7|44
1646751070000|2022-03-08 14:51:10|99523.1|99473.1|99512.4|99487.4|99523.9|99487.6|99488.9|99456|45
1646751080000|2022-03-08 14:51:20|99515.4|99490.4|99553.6|99503.6|99561.4|99511.4|99515.4|99480.3|42
1646751090000|2022-03-08 14:51:30|99558|99508|99581.5|99531.5|99581.5|99540.6|99558|99508|41
1646751100000|2022-03-08 14:51:40|99581.2|99531.2|99521.9|99496.9|99588.5|99551.2|99517.9|99492.9|41
1646751110000|2022-03-08 14:51:50|99531.4|99481.4|99526.9|99501.9|99546.4|99507.8|99519.7|99481.4|41
1646751120000|2022-03-08 14:52:00|99524.5|99499.5|99500.6|99475.6|99526.3|99501.3|99500.6|99467.4|41
1646751130000|2022-03-08 14:52:10|99495.1|99470.1|99487.4|99437.4|99497.2|99472.2|99469.4|99429.8|42
1646751140000|2022-03-08 14:52:20|99485.1|99435.1|99474.4|99424.4|99487|99451.1|99462|99423.4|43
1646751150000|2022-03-08 14:52:30|99474.3|99424.3|99475.8|99425.8|99483.2|99445.9|99461.8|99422.5|40
1646751160000|2022-03-08 14:52:40|99475.2|99425.2|99469.1|99444.1|99487.8|99448|99460.7|99425.2|42
1646751170000|2022-03-08 14:52:50|99463.4|99438.4|99469|99444|99470.8|99445.8|99461.1|99436.1|42
1646751180000|2022-03-08 14:53:00|99467.5|99442.5|99455.9|99430.9|99498.5|99458|99454|99429|44
1646751190000|2022-03-08 14:53:10|99455|99430|99458.4|99433.4|99464.2|99439.2|99450.8|99425.8|44
1646751200000|2022-03-08 14:53:20|99460.7|99435.7|99453.7|99428.7|99461.4|99435.7|99444.1|99411.4|44
1646751210000|2022-03-08 14:53:30|99453.8|99428.8|99482.6|99457.6|99482.7|99457.7|99450.4|99425.4|42
1646751220000|2022-03-08 14:53:40|99482.4|99457.4|99501|99476|99501|99476|99471.7|99446.7|42
1646751230000|2022-03-08 14:53:50|99501.1|99476.1|99521.1|99471.1|99521.1|99488.3|99496.5|99470.6|35
1646751240000|2022-03-08 14:54:00|99526|99476|99556.8|99506.8|99556.9|99506.9|99522.4|99472.4|44
1646751250000|2022-03-08 14:54:10|99563|99513|99555.3|99530.3|99582.3|99538.9|99555|99513|40
1646751260000|2022-03-08 14:54:20|99557.6|99532.6|99578.5|99553.5|99592.7|99555.6|99552.3|99516.3|41
1646751270000|2022-03-08 14:54:30|99578.6|99553.6|99592.4|99542.4|99592.4|99559.6|99577.6|99538.4|39
1646751280000|2022-03-08 14:54:40|99592.7|99542.7|99572.8|99547.8|99593.4|99557.4|99572|99537.3|39
1646751290000|2022-03-08 14:54:50|99573.8|99548.8|99566.3|99541.3|99574.9|99549.9|99565.7|99540.7|38
1646751300000|2022-03-08 14:55:00|99566.2|99541.2|99510.9|99485.9|99566.2|99541.2|99510.9|99485.9|43
1646751310000|2022-03-08 14:55:10|99510.6|99485.6|99505.5|99480.5|99519.6|99494.6|99503|99478|41
1646751320000|2022-03-08 14:55:20|99505.9|99480.9|99530.5|99505.5|99533|99508|99500.2|99475.2|41
1646751330000|2022-03-08 14:55:30|99543.1|99493.1|99519.4|99494.4|99543.1|99509.2|99516.6|99491.6|38
1646751340000|2022-03-08 14:55:40|99519|99494|99515.6|99490.6|99523.8|99498.8|99515.6|99490.6|41
1646751350000|2022-03-08 14:55:50|99514.2|99489.2|99535.8|99510.8|99539.7|99514.7|99512.2|99487.2|40
1646751360000|2022-03-08 14:56:00|99535.3|99510.3|99534|99509|99547.1|99522.1|99534|99509|41
1646751370000|2022-03-08 14:56:10|99539.4|99514.4|99534.8|99509.8|99539.5|99514.5|99533.7|99508.7|37
1646751380000|2022-03-08 14:56:20|99535.2|99510.2|99550.8|99525.8|99564.4|99528.1|99535.2|99505.9|37
1646751390000|2022-03-08 14:56:30|99551.3|99526.3|99555|99530|99583.6|99533.9|99542.3|99513.1|40
1646751400000|2022-03-08 14:56:40|99555.9|99530.9|99584.7|99534.7|99584.8|99547.1|99555.9|99526.6|43
1646751410000|2022-03-08 14:56:50|99585.2|99535.2|99546.5|99521.5|99589.5|99548|99546.5|99511.5|43
1646751420000|2022-03-08 14:57:00|99547.4|99522.4|99556.8|99531.8|99557.2|99532.2|99538.6|99513.6|40
1646751430000|2022-03-08 14:57:10|99554.5|99529.5|99594|99544|99594|99554.2|99549.9|99524.9|42
1646751440000|2022-03-08 14:57:20|99596.1|99546.1|99577|99552|99603.4|99571.6|99574.5|99546.1|43
1646751450000|2022-03-08 14:57:30|99573.6|99548.6|99537.7|99487.7|99575.5|99550.5|99518.7|99481.3|42
1646751460000|2022-03-08 14:57:40|99526.2|99501.2|99543.1|99518.1|99552.3|99518.1|99522.1|99486.1|44
1646751470000|2022-03-08 14:57:50|99554.5|99504.5|99524.6|99499.6|99562.3|99522.2|99524.6|99499.6|38
1646751480000|2022-03-08 14:58:00|99519.5|99494.5|99516.5|99491.5|99539.1|99504.6|99514|99483.8|38
1646751490000|2022-03-08 14:58:10|99513.3|99488.3|99512.2|99487.2|99513.3|99488.3|99504.7|99479.7|42
1646751500000|2022-03-08 14:58:20|99513.1|99488.1|99522.6|99497.6|99523.3|99498.3|99511.8|99486.8|38
1646751510000|2022-03-08 14:58:30|99522.3|99497.3|99512.8|99487.8|99522.3|99497.3|99506.9|99481.9|43
1646751520000|2022-03-08 14:58:40|99512.7|99487.7|99492.6|99467.6|99513|99488|99492.6|99467.6|41
1646751530000|2022-03-08 14:58:50|99492.5|99467.5|99508.9|99483.9|99516.2|99491.2|99492.5|99467.5|43
1646751540000|2022-03-08 14:59:00|99504.7|99479.7|99512.6|99487.6|99513.8|99488.8|99504.7|99479.7|37
1646751550000|2022-03-08 14:59:10|99512.9|99487.9|99514.4|99489.4|99514.4|99489.4|99505.8|99480.8|41
1646751560000|2022-03-08 14:59:20|99511.5|99486.5|99507.7|99482.7|99516.1|99491.1|99505.9|99480.9|46
1646751570000|2022-03-08 14:59:30|99508.5|99483.5|99508.9|99483.9|99510.8|99485.8|99499.5|99474.5|66
1646751580000|2022-03-08 14:59:40|99508.6|99483.6|99516|99491|99517.5|99492.5|99503.2|99478.2|68
1646751590000|2022-03-08 14:59:50|99528.3|99478.3|99488.6|99463.6|99528.3|99491.6|99488|99456.4|72
1646751600000|2022-03-08 15:00:00|99488.9|99463.9|99514.4|99489.4|99524.3|99489.4|99484.8|99450.4|75
1646751610000|2022-03-08 15:00:10|99514.8|99489.8|99531.8|99481.8|99546.5|99496.5|99511.9|99471.7|75
1646751620000|2022-03-08 15:00:20|99532.4|99482.4|99545.5|99495.5|99550.1|99510.5|99527.1|99482.4|66
1646751630000|2022-03-08 15:00:30|99546|99496|99570.8|99520.8|99587.2|99521.6|99509.6|99468.5|72
1646751640000|2022-03-08 15:00:40|99571.1|99521.1|99566.5|99516.5|99572.5|99522.5|99560.9|99510.9|71
1646751650000|2022-03-08 15:00:50|99565.8|99515.8|99524.6|99474.6|99567.1|99526.9|99501.3|99465.9|74
1646751660000|2022-03-08 15:01:00|99525.8|99475.8|99502.8|99477.8|99525.8|99479.8|99497.2|99451.8|76
1646751670000|2022-03-08 15:01:10|99502.4|99477.4|99503|99478|99508.4|99483.4|99502.4|99477.4|59
1646751680000|2022-03-08 15:01:20|99502.9|99477.9|99502.2|99477.2|99517.4|99483.5|99488.4|99443.4|67
1646751690000|2022-03-08 15:01:30|99503.5|99478.5|99494.6|99469.6|99505.4|99480.4|99494.6|99469.6|59
1646751700000|2022-03-08 15:01:40|99494.9|99469.9|99518.9|99493.9|99531.5|99494.5|99494.8|99469.8|64
1646751710000|2022-03-08 15:01:50|99519.9|99494.9|99521.9|99496.9|99529.2|99498.4|99515.9|99478.3|69
1646751720000|2022-03-08 15:02:00|99521.8|99496.8|99546.9|99496.9|99547.9|99502|99519.4|99488.8|62
1646751730000|2022-03-08 15:02:10|99546.8|99496.8|99551.3|99501.3|99559.4|99522|99517.2|99492.2|71
1646751740000|2022-03-08 15:02:20|99550|99500|99575.5|99525.5|99576.6|99536.7|99522.6|99493|75
1646751750000|2022-03-08 15:02:30|99577.7|99527.7|99617.4|99592.4|99624.5|99592.4|99568.9|99527.2|75
1646751760000|2022-03-08 15:02:40|99615.8|99590.8|99666|99616|99674.9|99638.4|99612.9|99587.9|72
1646751770000|2022-03-08 15:02:50|99667.8|99617.8|99696.1|99646.1|99696.1|99660.3|99657.8|99613.6|79
1646751780000|2022-03-08 15:03:00|99694.2|99644.2|99663.8|99613.8|99694.2|99650.8|99655.5|99605.5|74
1646751790000|2022-03-08 15:03:10|99663.6|99613.6|99699.6|99649.6|99704.4|99654.4|99663.5|99613.5|73
1646751800000|2022-03-08 15:03:20|99695.5|99645.5|99703.9|99653.9|99710.2|99660.2|99691.5|99641.5|75
1646751810000|2022-03-08 15:03:30|99703.2|99653.2|99705.6|99655.6|99706.5|99667.4|99690.1|99646.2|74
1646751820000|2022-03-08 15:03:40|99710.8|99660.8|99750.7|99700.7|99752|99702|99710.8|99660.8|75
1646751830000|2022-03-08 15:03:50|99749.9|99699.9|99764|99714|99778.9|99728.9|99743.6|99699.9|74
1646751840000|2022-03-08 15:04:00|99769|99719|99746.4|99696.4|99773.1|99723.1|99745|99695|65
1646751850000|2022-03-08 15:04:10|99747.7|99697.7|99765.6|99740.6|99773.3|99740.6|99736.1|99694.5|59
1646751860000|2022-03-08 15:04:20|99765.7|99740.7|99739.8|99714.8|99767.2|99740.7|99737.6|99699.2|65
1646751870000|2022-03-08 15:04:30|99739.9|99714.9|99734.5|99709.5|99752.7|99716.1|99730|99693.4|70
1646751880000|2022-03-08 15:04:40|99735.5|99710.5|99706|99681|99735.8|99710.5|99700|99652.4|72
1646751890000|2022-03-08 15:04:50|99708.9|99683.9|99724.8|99699.8|99749.1|99712.4|99708.9|99677.1|70
1646751900000|2022-03-08 15:05:00|99724.5|99699.5|99715.2|99690.2|99752.1|99713.4|99715.2|99679|74
1646751910000|2022-03-08 15:05:10|99714.3|99689.3|99708.2|99683.2|99741.1|99703.7|99708.1|99683.1|73
1646751920000|2022-03-08 15:05:20|99703.2|99678.2|99722.4|99672.4|99724.3|99683.7|99697|99660.7|66
1646751930000|2022-03-08 15:05:30|99723.2|99673.2|99734.4|99709.4|99754.8|99720.5|99721.4|99671.4|78
1646751940000|2022-03-08 15:05:40|99732.3|99707.3|99734.6|99709.6|99759.1|99718.3|99732.3|99698.8|73
1646751950000|2022-03-08 15:05:50|99735.4|99710.4|99730.3|99680.3|99748.9|99712.6|99730.1|99680.1|74
1646751960000|2022-03-08 15:06:00|99730.1|99680.1|99726.2|99701.2|99738.5|99703.4|99726.2|99679.7|57
1646751970000|2022-03-08 15:06:10|99726.1|99701.1|99766.3|99716.3|99766.3|99730.3|99719|99679.5|73
1646751980000|2022-03-08 15:06:20|99766.5|99716.5|99781.2|99731.2|99781.2|99731.2|99735.4|99693.5|79
1646751990000|2022-03-08 15:06:30|99782.6|99732.6|99807.5|99757.5|99807.6|99771.2|99776.3|99731.8|77
1646752000000|2022-03-08 15:06:40|99806.5|99756.5|99802.6|99752.6|99814.6|99770.2|99781.1|99740.5|71
1646752010000|2022-03-08 15:06:50|99799.7|99749.7|99835.2|99785.2|99852.3|99818.1|99799.6|99749.6|75
1646752020000|2022-03-08 15:07:00|99834.8|99784.8|99818.1|99768.1|99838.7|99788.7|99816|99766|72
1646752030000|2022-03-08 15:07:10|99817.9|99767.9|99840.5|99790.5|99844.4|99794.4|99798.3|99766.7|72
1646752040000|2022-03-08 15:07:20|99840.3|99790.3|99795.7|99770.7|99840.3|99790.3|99788.4|99749.8|76
1646752050000|2022-03-08 15:07:30|99796.2|99771.2|99797.8|99747.8|99799.5|99771.2|99779|99742|66
1646752060000|2022-03-08 15:07:40|99796.7|99746.7|99777.3|99727.3|99798|99748.8|99766.4|99727.2|65
1646752070000|2022-03-08 15:07:50|99777.2|99727.2|99789.3|99764.3|99805.1|99765.9|99764.5|99726.7|73
1646752080000|2022-03-08 15:08:00|99789|99764|99774.5|99749.5|99792.8|99764|99774.2|99742.1|65
1646752090000|2022-03-08 15:08:10|99774.6|99749.6|99751.3|99726.3|99788.2|99753|99749.8|99724.8|74
1646752100000|2022-03-08 15:08:20|99762.4|99712.4|99726.5|99676.5|99762.6|99712.6|99714.7|99675.4|77
1646752110000|2022-03-08 15:08:30|99726.2|99676.2|99731.6|99681.6|99733.4|99694|99708.8|99670.3|70
1646752120000|2022-03-08 15:08:40|99730.6|99680.6|99695.4|99670.4|99730.6|99697.4|99695.4|99670.4|69
1646752130000|2022-03-08 15:08:50|99695.6|99670.6|99643.5|99593.5|99697.1|99672.1|99624.9|99584.5|72
1646752140000|2022-03-08 15:09:00|99643.7|99593.7|99643.3|99618.3|99651.8|99618.5|99625.8|99593.2|68
1646752150000|2022-03-08 15:09:10|99643|99618|99623.7|99598.7|99643.3|99618.3|99619.4|99594.4|75
1646752160000|2022-03-08 15:09:20|99623.4|99598.4|99628.4|99603.4|99642.6|99605.6|99619.9|99582.1|67
1646752170000|2022-03-08 15:09:30|99628.3|99603.3|99692|99642|99698.5|99660.1|99628.2|99603.2|77
1646752180000|2022-03-08 15:09:40|99688.7|99638.7|99680|99630|99690.6|99650.1|99660.4|99620.2|71
1646752190000|2022-03-08 15:09:50|99662.7|99637.7|99641.3|99616.3|99677.2|99640.4|99636.2|99599.9|76
1646752200000|2022-03-08 15:10:00|99641.5|99616.5|99672.5|99622.5|99683.9|99643.9|99639|99611.4|72
1646752210000|2022-03-08 15:10:10|99672.3|99622.3|99651.8|99626.8|99672.3|99636.6|99651.8|99618.6|69
1646752220000|2022-03-08 15:10:20|99653.6|99628.6|99632.5|99607.5|99653.6|99628.6|99632.5|99607.5|72
1646752230000|2022-03-08 15:10:30|99631.6|99606.6|99646|99621|99649.9|99624.9|99626.7|99601.7|66
1646752240000|2022-03-08 15:10:40|99645.8|99620.8|99632.2|99607.2|99651.1|99620.8|99623.1|99586.4|69
1646752250000|2022-03-08 15:10:50|99632.6|99607.6|99633.4|99608.4|99646.1|99610.4|99622|99596.1|61
1646752260000|2022-03-08 15:11:00|99632.8|99607.8|99626.6|99601.6|99633.1|99608.1|99625.5|99600.5|63
1646752270000|2022-03-08 15:11:10|99625.2|99600.2|99642.9|99617.9|99643.5|99618.5|99624|99599|67
1646752280000|2022-03-08 15:11:20|99643.7|99618.7|99659.3|99634.3|99661.3|99636.3|99642.8|99617.8|70
1646752290000|2022-03-08 15:11:30|99664.5|99639.5|99656.5|99631.5|99670.3|99645.3|99645.9|99620.9|62
1646752300000|2022-03-08 15:11:40|99656|99631|99650|99625|99656|99631|99648.8|99623.8|72
1646752310000|2022-03-08 15:11:50|99649|99624|99638.3|99613.3|99652.9|99627.9|99634.5|99609.5|70
1646752320000|2022-03-08 15:12:00|99638.4|99613.4|99634.3|99609.3|99649.5|99624.5|99634.3|99609.3|67
1646752330000|2022-03-08 15:12:10|99636.1|99611.1|99638.8|99613.8|99639.4|99614.4|99626.1|99601.1|70
1646752340000|2022-03-08 15:12:20|99638.3|99613.3|99624.6|99599.6|99640.2|99615.2|99619.2|99594.2|62
1646752350000|2022-03-08 15:12:30|99624.7|99599.7|99633|99608|99633.4|99608.4|99620.7|99595.7|69
1646752360000|2022-03-08 15:12:40|99633.6|99608.6|99626.3|99601.3|99651.2|99626.2|99622.7|99597.7|64
1646752370000|2022-03-08 15:12:50|99626|99601|99639.8|99614.8|99647.7|99622.7|99624.9|99599.9|74
1646752380000|2022-03-08 15:13:00|99641.2|99616.2|99643.9|99618.9|99662|99637|99640.5|99615.5|69
1646752390000|2022-03-08 15:13:10|99644.1|99619.1|99657.4|99632.4|99658.9|99633.9|99642.6|99617.6|73
1646752400000|2022-03-08 15:13:20|99658.1|99633.1|99650|99625|99659|99634|99646.5|99621.5|60
1646752410000|2022-03-08 15:13:30|99649.5|99624.5|99623.4|99598.4|99649.5|99624.5|99621|99596|69
1646752420000|2022-03-08 15:13:40|99623.5|99598.5|99627.9|99602.9|99637.2|99612.2|99623.2|99598.2|63
1646752430000|2022-03-08 15:13:50|99627.2|99602.2|99615.9|99565.9|99627.2|99602.2|99608.6|99562.9|74
1646752440000|2022-03-08 15:14:00|99616|99566|99625.8|99575.8|99628.2|99587.3|99610.2|99565.9|64
1646752450000|2022-03-08 15:14:10|99625.7|99575.7|99590.7|99565.7|99625.7|99587.4|99588.7|99554.7|66
1646752460000|2022-03-08 15:14:20|99589.5|99564.5|99570.3|99545.3|99598.8|99564.5|99567.2|99524.4|71
1646752470000|2022-03-08 15:14:30|99571.7|99546.7|99577.9|99552.9|99593|99558.5|99571.7|99535.6|61
1646752480000|2022-03-08 15:14:40|99576.1|99551.1|99570.4|99545.4|99579.2|99554.2|99566.8|99541.8|59
1646752490000|2022-03-08 15:14:50|99569.9|99544.9|99573.6|99548.6|99573.6|99548.6|99569.1|99544.1|41
1646752500000|2022-03-08 15:15:00|99573.9|99548.9|99586|99561|99588.6|99563.6|99567.8|99542.8|75
1646752510000|2022-03-08 15:15:10|99585.9|99560.9|99565.4|99540.4|99585.9|99560.9|99565.4|99540.4|67
1646752520000|2022-03-08 15:15:20|99565.2|99540.2|99544.9|99494.9|99565.2|99540.2|99532.4|99489.9|76
1646752530000|2022-03-08 15:15:30|99544.4|99494.4|99519.5|99494.5|99547.9|99509|99518.7|99484.3|75
1646752540000|2022-03-08 15:15:40|99517.2|99492.2|99486.3|99461.3|99529.1|99494.6|99486|99441.1|75
1646752550000|2022-03-08 15:15:50|99486.2|99461.2|99482.1|99432.1|99495.4|99461.2|99478.7|99432.1|66
1646752560000|2022-03-08 15:16:00|99482.2|99432.2|99441.4|99391.4|99482.2|99433.4|99428|99368.1|73
1646752570000|2022-03-08 15:16:10|99443.2|99393.2|99418.5|99368.5|99443.2|99393.2|99410.3|99360.3|73
1646752580000|2022-03-08 15:16:20|99418.8|99368.8|99432.2|99382.2|99437|99387|99418.8|99368.8|72
1646752590000|2022-03-08 15:16:30|99432.6|99382.6|99426.8|99376.8|99436.7|99386.7|99420.3|99370.3|74
1646752600000|2022-03-08 15:16:40|99426.4|99376.4|99406.5|99381.5|99427.5|99387.7|99406.5|99368.4|72
1646752610000|2022-03-08 15:16:50|99406.8|99381.8|99463.1|99438.1|99480.8|99442.3|99405|99380|65
1646752620000|2022-03-08 15:17:00|99471.2|99421.2|99470.4|99420.4|99476.7|99426.7|99466.1|99416.1|69
1646752630000|2022-03-08 15:17:10|99470.3|99420.3|99449.9|99424.9|99472.1|99433.7|99448.9|99417|67
1646752640000|2022-03-08 15:17:20|99449|99424|99446.2|99396.2|99466|99424.7|99445.4|99395.4|69
1646752650000|2022-03-08 15:17:30|99445.8|99395.8|99417.4|99392.4|99446.2|99412|99415.3|99390.3|70
1646752660000|2022-03-08 15:17:40|99417.6|99392.6|99417|99392|99420.9|99395.9|99416.1|99391.1|62
1646752670000|2022-03-08 15:17:50|99416.9|99391.9|99407.2|99382.2|99420.8|99395.8|99403.7|99378.7|72
1646752680000|2022-03-08 15:18:00|99408|99383|99573.4|99457.4|99701.4|99585.4|99405.6|99356.9|71
1646752690000|2022-03-08 15:18:10|99583.4|99467.4|99676.7|99560.7|99719.5|99603.5|99537.4|99421.4|79
1646752700000|2022-03-08 15:18:20|99669.7|99553.7|99643.7|99544.3|99718.7|99615.2|99643.7|99533.1|74
1646752710000|2022-03-08 15:18:30|99647.8|99535.8|99697.2|99581.2|99706.3|99590.3|99622.2|99531.2|79
1646752720000|2022-03-08 15:18:40|99685.1|99569.1|99648.9|99532.9|99702|99586|99642.2|99526.2|77
1646752730000|2022-03-08 15:18:50|99652.1|99536.1|99674.2|99598.6|99681.9|99607.2|99622|99509.2|80
1646752740000|2022-03-08 15:19:00|99685.2|99584.1|99675.1|99592.1|99689.1|99619.1|99638.6|99570.7|80
1646752750000|2022-03-08 15:19:10|99674.9|99593.8|99796.6|99680.6|99796.6|99680.6|99661.4|99592.3|80
1646752760000|2022-03-08 15:19:20|99807.8|99691.8|99727.8|99621.5|99807.8|99692.1|99727.8|99614|78
1646752770000|2022-03-08 15:19:30|99719.6|99625.5|99699.3|99649.3|99740.5|99650.4|99693.8|99599.8|81
1646752780000|2022-03-08 15:19:40|99709.7|99635|99609.5|99559.5|99716.3|99652.2|99605.6|99550.5|78
1646752790000|2022-03-08 15:19:50|99590.6|99540.6|99565.4|99515.4|99613.6|99555.2|99560.7|99498.1|77
1646752800000|2022-03-08 15:20:00|99566|99516|99578.7|99501.7|99589|99537.9|99557.8|99494.9|80
1646752810000|2022-03-08 15:20:10|99569.7|99496.9|99513.1|99463.1|99585.2|99520.5|99506.4|99456.4|79
1646752820000|2022-03-08 15:20:20|99516.5|99466.5|99552.9|99502.9|99552.9|99502.9|99510.8|99460.8|77
1646752830000|2022-03-08 15:20:30|99553.4|99503.4|99592.8|99542.8|99596.8|99546.8|99544.2|99494.2|78
1646752840000|2022-03-08 15:20:40|99589.6|99539.6|99592.3|99542.3|99603.9|99553.9|99580.4|99530.4|76
1646752850000|2022-03-08 15:20:50|99592.2|99542.2|99591.9|99541.9|99607.8|99557.8|99576.2|99526.2|75
1646752860000|2022-03-08 15:21:00|99591.3|99541.3|99581|99531|99605.2|99555.2|99566.4|99516.4|79
1646752870000|2022-03-08 15:21:10|99581.4|99531.4|99624.4|99574.4|99629.5|99579.5|99565.2|99527.7|78
1646752880000|2022-03-08 15:21:20|99630.9|99580.9|99663.9|99613.9|99677.7|99627.7|99618.9|99580.2|78
1646752890000|2022-03-08 15:21:30|99663.1|99613.1|99688.6|99638.6|99692.8|99642.8|99654.6|99604.6|75
1646752900000|2022-03-08 15:21:40|99688.9|99638.9|99689.2|99639.2|99689.9|99645.5|99653.7|99603.7|74
1646752910000|2022-03-08 15:21:50|99688.9|99638.9|99661.2|99636.2|99688.9|99638.9|99655.9|99616.8|62
1646752920000|2022-03-08 15:22:00|99660.8|99635.8|99665.3|99640.3|99678.9|99647|99651.6|99604.6|71
1646752930000|2022-03-08 15:22:10|99664.8|99639.8|99684.4|99634.4|99700.7|99664.3|99662.7|99625.9|78
1646752940000|2022-03-08 15:22:20|99685.3|99635.3|99691.1|99641.1|99695|99650.9|99673.3|99632.1|67
1646752950000|2022-03-08 15:22:30|99691.5|99641.5|99691.7|99641.7|99693.2|99654.7|99672.6|99635.5|72
1646752960000|2022-03-08 15:22:40|99690.5|99640.5|99698.1|99673.1|99698.3|99673.1|99677.7|99639.2|70
1646752970000|2022-03-08 15:22:50|99701.9|99676.9|99695.2|99670.2|99702.9|99677.9|99690.2|99665.2|72
1646752980000|2022-03-08 15:23:00|99693.1|99668.1|99688.7|99663.7|99696.2|99671.2|99672.9|99647.9|72
1646752990000|2022-03-08 15:23:10|99688.8|99663.8|99687.6|99662.6|99702.1|99668|99681.6|99649.7|70
1646753000000|2022-03-08 15:23:20|99687.5|99662.5|99684.9|99659.9|99694.9|99669.9|99683.3|99658.3|64
1646753010000|2022-03-08 15:23:30|99684.6|99659.6|99657.5|99632.5|99685|99660|99653.2|99615.9|74
1646753020000|2022-03-08 15:23:40|99658.1|99633.1|99676.1|99626.1|99676.1|99633.1|99648.7|99612.1|73
1646753030000|2022-03-08 15:23:50|99676.7|99626.7|99642.2|99592.2|99688.7|99649.2|99627.3|99589.9|74
1646753040000|2022-03-08 15:24:00|99642|99592|99627.3|99577.3|99647.5|99597.5|99589.8|99549.3|73
1646753050000|2022-03-08 15:24:10|99627|99577|99603.5|99553.5|99627|99577|99593.3|99550.3|77
1646753060000|2022-03-08 15:24:20|99603.6|99553.6|99624.8|99574.8|99624.8|99574.8|99584.9|99550.1|72
1646753070000|2022-03-08 15:24:30|99622.9|99572.9|99630|99580|99631.2|99595.5|99604.6|99562.5|74
1646753080000|2022-03-08 15:24:40|99630.8|99580.8|99673.6|99623.6|99678.6|99628.6|99627.9|99577.9|74
1646753090000|2022-03-08 15:24:50|99673.1|99623.1|99652.5|99602.5|99695.9|99645.9|99646|99599.5|73
1646753100000|2022-03-08 15:25:00|99648.5|99598.5|99645.4|99620.4|99653.2|99626.9|99636.6|99598.5|71
1646753110000|2022-03-08 15:25:10|99645.8|99620.8|99636.4|99586.4|99672.9|99632.6|99622.2|99586.4|69
1646753120000|2022-03-08 15:25:20|99635.5|99585.5|99623|99598|99635.5|99605.2|99619.1|99581.9|66
1646753130000|2022-03-08 15:25:30|99622.2|99597.2|99631.3|99606.3|99643|99607.5|99621.1|99589.3|67
1646753140000|2022-03-08 15:25:40|99631.8|99606.8|99619.6|99594.6|99638.3|99609.7|99617.6|99584.8|61
1646753150000|2022-03-08 15:25:50|99619|99594|99605.6|99580.6|99619.1|99594.1|99605.2|99580.2|67
1646753160000|2022-03-08 15:26:00|99605.1|99580.1|99596.3|99571.3|99605.1|99580.1|99585.3|99560.3|71
1646753170000|2022-03-08 15:26:10|99600|99575|99612.6|99587.6|99649.2|99599.2|99598.1|99573.1|69
1646753180000|2022-03-08 15:26:20|99612.8|99587.8|99610.7|99585.7|99622.2|99592.7|99607.9|99569.1|69
1646753190000|2022-03-08 15:26:30|99609.8|99584.8|99616.6|99591.6|99633|99591.6|99609.8|99568.6|66
1646753200000|2022-03-08 15:26:40|99628.3|99578.3|99591.6|99566.6|99630.7|99586.9|99591.6|99566.6|72
1646753210000|2022-03-08 15:26:50|99593.4|99568.4|99612.3|99587.3|99624.9|99587.7|99592.1|99557.2|68
1646753220000|2022-03-08 15:27:00|99613.2|99588.2|99638|99613|99647.6|99613|99607.3|99582.3|74
1646753230000|2022-03-08 15:27:10|99637.6|99612.6|99640.6|99615.6|99667.6|99629.7|99637.5|99596.3|72
1646753240000|2022-03-08 15:27:20|99642.4|99617.4|99678.1|99628.1|99679.7|99643.8|99640.1|99599.2|74
1646753250000|2022-03-08 15:27:30|99678|99628|99685.4|99635.4|99699.5|99661|99672.8|99626.8|64
1646753260000|2022-03-08 15:27:40|99685.7|99635.7|99660.1|99635.1|99685.9|99644.5|99660.1|99627.9|69
1646753270000|2022-03-08 15:27:50|99659.5|99634.5|99671.3|99646.3|99682.4|99646.3|99657.7|99623|61
1646753280000|2022-03-08 15:28:00|99670.8|99645.8|99665.5|99640.5|99679.2|99651.7|99665.5|99629.2|64
1646753290000|2022-03-08 15:28:10|99664.7|99639.7|99686.4|99661.4|99698.4|99662.7|99661.7|99631.9|59
1646753300000|2022-03-08 15:28:20|99684.1|99659.1|99687|99662|99688.3|99663.3|99683.6|99658.6|40
1646753310000|2022-03-08 15:28:30|99687.1|99662.1|99648.5|99598.5|99688|99663|99638.2|99595|74
1646753320000|2022-03-08 15:28:40|99647.6|99597.6|99633.7|99608.7|99647.9|99611.8|99627|99580.2|77
1646753330000|2022-03-08 15:28:50|99633.6|99608.6|99650.5|99600.5|99655.7|99619.8|99633.6|99600.5|65
1646753340000|2022-03-08 15:29:00|99647.6|99597.6|99633.6|99583.6|99649.1|99601.8|99618|99574.4|68
1646753350000|2022-03-08 15:29:10|99633.4|99583.4|99656.9|99606.9|99656.9|99606.9|99618.4|99581.6|61
1646753360000|2022-03-08 15:29:20|99656.8|99606.8|99616.8|99566.8|99656.8|99612.2|99599.5|99561.3|74
1646753370000|2022-03-08 15:29:30|99617.8|99567.8|99620.1|99595.1|99632.8|99596.7|99610.5|99567.8|71
1646753380000|2022-03-08 15:29:40|99619.6|99594.6|99574.5|99549.5|99634.8|99597.2|99574.5|99540|71
1646753390000|2022-03-08 15:29:50|99578.3|99553.3|99602.9|99552.9|99613.4|99563.4|99578.3|99537.2|74
1646753400000|2022-03-08 15:30:00|99601.1|99551.1|99633.6|99583.6|99639.8|99604.1|99600.9|99550.9|74
1646753410000|2022-03-08 15:30:10|99632.9|99582.9|99608.2|99583.2|99638.9|99588.9|99606.9|99567.5|70
1646753420000|2022-03-08 15:30:20|99607.7|99582.7|99605.3|99580.3|99622.7|99585.7|99593.8|99552.5|66
1646753430000|2022-03-08 15:30:30|99607|99582|99632.9|99582.9|99634.6|99591.5|99607|99573.1|64
1646753440000|2022-03-08 15:30:40|99634.5|99584.5|99602.8|99552.8|99647.3|99597.3|99601.9|99552|67
1646753450000|2022-03-08 15:30:50|99600.7|99550.7|99593.3|99543.3|99600.7|99550.7|99575.8|99525.8|72
1646753460000|2022-03-08 15:31:00|99593.1|99543.1|99612.2|99562.2|99612.2|99566.1|99584.1|99540|67
1646753470000|2022-03-08 15:31:10|99610.8|99560.8|99616.7|99591.7|99628.8|99593.9|99608|99558|76
1646753480000|2022-03-08 15:31:20|99616.4|99591.4|99624.1|99574.1|99632.6|99594.7|99608.3|99569.9|70
1646753490000|2022-03-08 15:31:30|99624.2|99574.2|99631.3|99581.3|99634.3|99597.4|99614.7|99574.2|66
1646753500000|2022-03-08 15:31:40|99631.4|99581.4|99638.2|99588.2|99638.5|99598.3|99620|99579.4|64
1646753510000|2022-03-08 15:31:50|99641|99591|99627.4|99602.4|99650|99612.4|99624.6|99588.1|67
1646753520000|2022-03-08 15:32:00|99626.7|99601.7|99659.2|99634.2|99669|99634.2|99626.7|99591.8|73
1646753530000|2022-03-08 15:32:10|99659.3|99634.3|99686.5|99636.5|99689|99649|99657|99623|65
1646753540000|2022-03-08 15:32:20|99686.3|99636.3|99648.1|99598.1|99686.3|99650.2|99648.1|99598.1|71
1646753550000|2022-03-08 15:32:30|99647.7|99597.7|99666.2|99616.2|99669.1|99624.1|99636.8|99596.4|66
1646753560000|2022-03-08 15:32:40|99676.9|99626.9|99669.1|99619.1|99679.4|99629.4|99667|99617|72
1646753570000|2022-03-08 15:32:50|99668.8|99618.8|99699.2|99649.2|99699.2|99649.2|99656.3|99618.5|69
1646753580000|2022-03-08 15:33:00|99700.7|99650.7|99691.4|99641.4|99700.7|99650.7|99685.7|99635.7|62
1646753590000|2022-03-08 15:33:10|99690.3|99640.3|99695.6|99645.6|99696.1|99646.1|99680.7|99630.7|65
1646753600000|2022-03-08 15:33:20|99696.5|99646.5|99671.9|99621.9|99699.9|99649.9|99668.8|99618.8|63
1646753610000|2022-03-08 15:33:30|99672.2|99622.2|99671.8|99621.8|99674.3|99624.3|99669|99619|54
1646753620000|2022-03-08 15:33:40|99670.9|99620.9|99668.7|99643.7|99680.7|99646|99661.9|99616.6|64
1646753630000|2022-03-08 15:33:50|99670.2|99645.2|99689.4|99664.4|99701.4|99667.3|99670.1|99645.1|69
1646753640000|2022-03-08 15:34:00|99689.5|99664.5|99692.2|99667.2|99702.9|99667.2|99682.3|99650|71
1646753650000|2022-03-08 15:34:10|99692.3|99667.3|99716.9|99691.9|99717.6|99691.9|99689.2|99664.2|73
1646753660000|2022-03-08 15:34:20|99716.7|99691.7|99736|99711|99737.3|99712.3|99715.4|99683.8|73
1646753670000|2022-03-08 15:34:30|99736.8|99711.8|99720.8|99695.8|99755.5|99719.6|99720.2|99688.9|75
1646753680000|2022-03-08 15:34:40|99721.9|99696.9|99749.8|99699.8|99750|99709.2|99721.9|99695.7|62
1646753690000|2022-03-08 15:34:50|99750.2|99700.2|99745.3|99695.3|99751.2|99711|99725.5|99691.6|61
1646753700000|2022-03-08 15:35:00|99742.9|99692.9|99735.2|99710.2|99743.5|99714.3|99727|99690.8|70
1646753710000|2022-03-08 15:35:10|99734.5|99709.5|99755.8|99730.8|99755.8|99730.8|99733.1|99708.1|68
1646753720000|2022-03-08 15:35:20|99757.2|99732.2|99748.2|99723.2|99764.1|99732.2|99744.3|99711.1|63
1646753730000|2022-03-08 15:35:30|99749.5|99724.5|99761.1|99736.1|99762.3|99737.3|99749.5|99724.5|53
1646753740000|2022-03-08 15:35:40|99761.9|99736.9|99759.5|99709.5|99768.1|99736.9|99747.1|99704.6|63
1646753750000|2022-03-08 15:35:50|99759.2|99709.2|99767.7|99717.7|99768.8|99718.8|99746.3|99696.3|77
1646753760000|2022-03-08 15:36:00|99767.6|99717.6|99768.1|99718.1|99773.5|99723.5|99767.2|99717.2|65
1646753770000|2022-03-08 15:36:10|99767.8|99717.8|99763.2|99713.2|99768.5|99718.5|99760.4|99710.4|70
1646753780000|2022-03-08 15:36:20|99762.8|99712.8|99767.7|99717.7|99768.1|99718.1|99760.5|99710.5|61
1646753790000|2022-03-08 15:36:30|99767.4|99717.4|99764.4|99714.4|99767.4|99717.4|99763.9|99713.9|52
1646753800000|2022-03-08 15:36:40|99764.6|99714.6|99758.7|99708.7|99765.3|99715.3|99757.7|99707.7|60
1646753810000|2022-03-08 15:36:50|99758.6|99708.6|99709.1|99659.1|99758.9|99708.9|99691.6|99607|74
1646753820000|2022-03-08 15:37:00|99709|99659|99718.8|99668.8|99722.9|99672.9|99707.3|99657.3|64
1646753830000|2022-03-08 15:37:10|99718.9|99668.9|99696.9|99646.9|99718.9|99668.9|99695.6|99645.6|73
1646753840000|2022-03-08 15:37:20|99697|99647|99686.9|99636.9|99697.6|99647.6|99679.3|99629.3|65
1646753850000|2022-03-08 15:37:30|99688.4|99638.4|99692.2|99667.2|99701|99668.4|99680.5|99638.4|65
1646753860000|2022-03-08 15:37:40|99692.1|99667.1|99710.2|99685.2|99715.7|99685.2|99689.6|99651.6|68
1646753870000|2022-03-08 15:37:50|99709.2|99684.2|99705.5|99680.5|99719.8|99685.3|99700.8|99667.3|68
1646753880000|2022-03-08 15:38:00|99705.3|99680.3|99685.8|99660.8|99717.3|99682|99685.4|99660.4|72
1646753890000|2022-03-08 15:38:10|99685.9|99660.9|99670.4|99645.4|99685.9|99660.9|99670.3|99645.3|51
1646753900000|2022-03-08 15:38:20|99671.1|99646.1|99638.9|99613.9|99671.1|99646.1|99638.9|99613.9|66
1646753910000|2022-03-08 15:38:30|99639.1|99614.1|99660|99635|99677.5|99643.2|99639.1|99614.1|74
1646753920000|2022-03-08 15:38:40|99657.8|99632.8|99662.8|99637.8|99679.8|99645|99657.8|99625|68
1646753930000|2022-03-08 15:38:50|99664.1|99639.1|99643|99618|99670|99645|99632.5|99594|76
1646753940000|2022-03-08 15:39:00|99644.5|99619.5|99656.9|99631.9|99663.5|99633.9|99635.1|99606.8|71
1646753950000|2022-03-08 15:39:10|99656.3|99631.3|99649.4|99624.4|99657.9|99632.9|99646.6|99621.6|68
1646753960000|2022-03-08 15:39:20|99650.9|99625.9|99639.6|99614.6|99652.5|99627.5|99639.6|99614.6|69
1646753970000|2022-03-08 15:39:30|99639.3|99614.3|99655.1|99630.1|99663.5|99630.1|99637.9|99608.4|65
1646753980000|2022-03-08 15:39:40|99655.5|99630.5|99622.3|99597.3|99670.3|99636.3|99622.1|99597.1|68
1646753990000|2022-03-08 15:39:50|99622.2|99597.2|99624.9|99599.9|99639|99601.4|99620.5|99583.2|61
1646754000000|2022-03-08 15:40:00|99624.5|99599.5|99625.1|99600.1|99660.9|99621.2|99620.2|99595.2|73
1646754010000|2022-03-08 15:40:10|99625.4|99600.4|99637.4|99587.4|99640.6|99601.2|99613.4|99577.5|77
1646754020000|2022-03-08 15:40:20|99634.8|99584.8|99618.6|99568.6|99635.5|99589.1|99604|99563|74
1646754030000|2022-03-08 15:40:30|99618.2|99568.2|99615|99590|99626.6|99591|99605.6|99567.9|63
1646754040000|2022-03-08 15:40:40|99615.1|99590.1|99651|99601|99653.3|99608.4|99615.1|99582.6|75
1646754050000|2022-03-08 15:40:50|99649.7|99599.7|99649.1|99599.1|99650.9|99600.9|99644.3|99594.3|65
1646754060000|2022-03-08 15:41:00|99649.5|99599.5|99642.1|99592.1|99650.4|99609.4|99629|99592.1|60
1646754070000|2022-03-08 15:41:10|99642.3|99592.3|99626.4|99601.4|99642.3|99601.9|99616.9|99582.1|69
1646754080000|2022-03-08 15:41:20|99626.3|99601.3|99629.5|99604.5|99631.9|99606.9|99623.1|99598.1|60
1646754090000|2022-03-08 15:41:30|99629.2|99604.2|99630.6|99605.6|99642.9|99605.6|99618.1|99582.3|66
1646754100000|2022-03-08 15:41:40|99632|99607|99621.6|99596.6|99632|99607|99621.4|99596.4|65
1646754110000|2022-03-08 15:41:50|99621.4|99596.4|99616.9|99591.9|99633.4|99596.8|99614.2|99581.9|58
1646754120000|2022-03-08 15:42:00|99617.2|99592.2|99613|99588|99625.6|99600.6|99612.2|99587.2|74
1646754130000|2022-03-08 15:42:10|99613.2|99588.2|99565|99515|99630.1|99596.4|99565|99515|72
1646754140000|2022-03-08 15:42:20|99566.4|99516.4|99577|99527|99582.6|99532.6|99565.9|99515.9|70
1646754150000|2022-03-08 15:42:30|99574.8|99524.8|99571.2|99521.2|99579|99535.5|99558.6|99521.2|67
1646754160000|2022-03-08 15:42:40|99571.1|99521.1|99573|99523|99575.1|99525.1|99567.6|99517.6|64
1646754170000|2022-03-08 15:42:50|99573.2|99523.2|99542.9|99517.9|99574.7|99524.7|99542.9|99510.2|68
1646754180000|2022-03-08 15:43:00|99542.7|99517.7|99538.1|99488.1|99555.8|99517.7|99525.4|99487.8|69
1646754190000|2022-03-08 15:43:10|99538.3|99488.3|99520|99495|99539.8|99499.2|99516.5|99482.3|64
1646754200000|2022-03-08 15:43:20|99520.9|99495.9|99522.7|99497.7|99522.7|99497.7|99497.1|99472.1|69
1646754210000|2022-03-08 15:43:30|99522.5|99497.5|99505.9|99480.9|99526.7|99501.7|99505.6|99480.6|72
1646754220000|2022-03-08 15:43:40|99504.1|99479.1|99529.4|99504.4|99529.4|99504.4|99503.3|99478.3|70
1646754230000|2022-03-08 15:43:50|99529.7|99504.7|99531.6|99506.6|99533.5|99508.5|99521.4|99496.4|61
1646754240000|2022-03-08 15:44:00|99531.5|99506.5|99522|99497|99535.7|99510.7|99521.9|99496.9|66
1646754250000|2022-03-08 15:44:10|99520.9|99495.9|99505.2|99480.2|99523.3|99498.3|99504.3|99479.3|64
1646754260000|2022-03-08 15:44:20|99504.5|99479.5|99503.2|99478.2|99517.9|99492.9|99501.4|99476.4|72
1646754270000|2022-03-08 15:44:30|99503|99478|99483.9|99433.9|99503.9|99478.9|99464.2|99433.9|69
1646754280000|2022-03-08 15:44:40|99485.8|99435.8|99438.6|99388.6|99485.8|99449.7|99426.3|99388.6|69
1646754290000|2022-03-08 15:44:50|99426.1|99401.1|99422|99397|99443.4|99406.8|99421.3|99388.1|67
1646754300000|2022-03-08 15:45:00|99422.1|99397.1|99443.2|99418.2|99447.2|99422.2|99420.6|99395.6|73
1646754310000|2022-03-08 15:45:10|99443.3|99418.3|99482.1|99457.1|99492.1|99457.1|99441|99412.5|68
1646754320000|2022-03-08 15:45:20|99481.6|99456.6|99485.6|99460.6|99498.2|99464.5|99481.6|99445.8|67
1646754330000|2022-03-08 15:45:30|99486.4|99461.4|99484.8|99459.8|99487.7|99462.7|99484.8|99459.8|63
1646754340000|2022-03-08 15:45:40|99484.6|99459.6|99494.1|99469.1|99501.7|99470.6|99483.9|99451.6|62
1646754350000|2022-03-08 15:45:50|99494.4|99469.4|99462.1|99437.1|99494.4|99469.4|99462.1|99429.9|63
1646754360000|2022-03-08 15:46:00|99463.9|99438.9|99482.6|99457.6|99495.2|99457.6|99463.9|99434.6|70
1646754370000|2022-03-08 15:46:10|99482.7|99457.7|99475.9|99450.9|99487.6|99462.6|99475.9|99450.9|73
1646754380000|2022-03-08 15:46:20|99476.9|99451.9|99462.8|99437.8|99479.2|99454.2|99461.1|99421.6|76
1646754390000|2022-03-08 15:46:30|99463.2|99438.2|99448.5|99423.5|99463.2|99438.2|99446.4|99421.4|71
1646754400000|2022-03-08 15:46:40|99448.4|99423.4|99431.3|99381.3|99465.3|99428.7|99422|99380.5|76
1646754410000|2022-03-08 15:46:50|99431.5|99381.5|99427|99377|99431.7|99381.7|99406.5|99364.9|69
1646754420000|2022-03-08 15:47:00|99427.3|99377.3|99460.7|99410.7|99473.7|99428.2|99427.3|99377.3|75
1646754430000|2022-03-08 15:47:10|99461.9|99411.9|99460.9|99435.9|99501.4|99466.2|99460.6|99411.9|73
1646754440000|2022-03-08 15:47:20|99462.2|99437.2|99475.6|99450.6|99491.5|99465.4|99460.2|99427.6|72
1646754450000|2022-03-08 15:47:30|99474.7|99449.7|99479.3|99454.3|99479.3|99454.3|99446.2|99404.9|67
1646754460000|2022-03-08 15:47:40|99486.2|99436.2|99495.9|99445.9|99496.3|99455.1|99470.1|99435.3|65
1646754470000|2022-03-08 15:47:50|99495.8|99445.8|99491|99466|99511.4|99475.8|99484.6|99445.7|72
1646754480000|2022-03-08 15:48:00|99491.2|99466.2|99524.2|99474.2|99524.5|99487.3|99489.9|99464.9|67
1646754490000|2022-03-08 15:48:10|99524.6|99474.6|99530.5|99505.5|99542.9|99505.9|99504|99465.7|72
1646754500000|2022-03-08 15:48:20|99528.9|99503.9|99541.9|99491.9|99578|99532|99528|99489.8|63
1646754510000|2022-03-08 15:48:30|99543.6|99493.6|99532.3|99507.3|99545.2|99507.3|99532.1|99487.9|61
1646754520000|2022-03-08 15:48:40|99532.2|99507.2|99531.2|99506.2|99548.2|99509.9|99521.5|99484.4|73
1646754530000|2022-03-08 15:48:50|99531.1|99506.1|99566.4|99516.4|99566.4|99525.2|99531.1|99503.4|68
1646754540000|2022-03-08 15:49:00|99565.1|99515.1|99529.5|99504.5|99567.9|99530.3|99528.9|99503.9|68
1646754550000|2022-03-08 15:49:10|99540.4|99490.4|99511.9|99461.9|99547|99510.4|99495.1|99457.7|66
1646754560000|2022-03-08 15:49:20|99510.9|99460.9|99493.8|99468.8|99514.4|99470|99490.1|99456.7|58
1646754570000|2022-03-08 15:49:30|99493.4|99468.4|99510.9|99460.9|99512.8|99472.6|99488.7|99454.9|65
1646754580000|2022-03-08 15:49:40|99510.8|99460.8|99516.7|99491.7|99520.6|99495.6|99507.1|99460.8|69
1646754590000|2022-03-08 15:49:50|99514.9|99489.9|99516|99491|99526.6|99491.3|99512.9|99472.6|62
1646754600000|2022-03-08 15:50:00|99529.7|99479.7|99548|99498|99548|99508.6|99524.3|99479.7|71
1646754610000|2022-03-08 15:50:10|99549.7|99499.7|99537|99512|99558.9|99513.8|99536.1|99495.1|68
1646754620000|2022-03-08 15:50:20|99535.6|99510.6|99545.5|99520.5|99560.2|99525.3|99534.5|99508.2|71
1646754630000|2022-03-08 15:50:30|99544.7|99519.7|99550.4|99525.4|99593.1|99558.7|99533|99508|73
1646754640000|2022-03-08 15:50:40|99550.5|99525.5|99589.4|99539.4|99589.4|99547.6|99545.4|99519.7|66
1646754650000|2022-03-08 15:50:50|99590.5|99540.5|99567.4|99542.4|99593.2|99558.9|99567.4|99539.3|65
1646754660000|2022-03-08 15:51:00|99580.2|99530.2|99602.4|99577.4|99603.9|99578.9|99568.7|99529.6|68
1646754670000|2022-03-08 15:51:10|99601.8|99576.8|99626.9|99601.9|99647.4|99612.5|99601.8|99573.5|74
1646754680000|2022-03-08 15:51:20|99627.3|99602.3|99642.5|99617.5|99648.7|99623.7|99626.1|99601.1|67
1646754690000|2022-03-08 15:51:30|99642.3|99617.3|99630.5|99605.5|99644.9|99617.3|99622.5|99586|64
1646754700000|2022-03-08 15:51:40|99630.6|99605.6|99602.9|99577.9|99641.8|99605.6|99602.9|99571.8|66
1646754710000|2022-03-08 15:51:50|99602.8|99577.8|99606.5|99581.5|99619.2|99582.5|99598.4|99559.1|65
1646754720000|2022-03-08 15:52:00|99606.1|99581.1|99617.3|99592.3|99634.7|99594.3|99606|99573.2|67
1646754730000|2022-03-08 15:52:10|99617.6|99592.6|99633.3|99608.3|99634.6|99609.6|99617.6|99592.6|66
1646754740000|2022-03-08 15:52:20|99633.5|99608.5|99632.4|99607.4|99649.1|99610|99626.6|99595.6|66
1646754750000|2022-03-08 15:52:30|99634.6|99609.6|99656.1|99631.1|99664|99631.2|99634.3|99602.1|73
1646754760000|2022-03-08 15:52:40|99656.5|99631.5|99659.3|99634.3|99671.1|99636|99654.5|99615.9|70
1646754770000|2022-03-08 15:52:50|99659.2|99634.2|99652.6|99627.6|99670.6|99640.8|99652.6|99619.5|71
1646754780000|2022-03-08 15:53:00|99652.4|99627.4|99656|99631|99656.2|99631.2|99641.8|99616.8|62
1646754790000|2022-03-08 15:53:10|99655.1|99630.1|99647.8|99622.8|99657.1|99632.1|99645|99620|67
1646754800000|2022-03-08 15:53:20|99647.6|99622.6|99626.5|99601.5|99648.3|99623.3|99625.8|99600.8|62
1646754810000|2022-03-08 15:53:30|99626.6|99601.6|99624.9|99599.9|99628.7|99603.7|99620.3|99595.3|68
1646754820000|2022-03-08 15:53:40|99625.4|99600.4|99705.3|99655.3|99705.6|99655.6|99624.1|99599.1|75
1646754830000|2022-03-08 15:53:50|99706.4|99656.4|99697.2|99672.2|99709.3|99673|99690.7|99653.9|62
1646754840000|2022-03-08 15:54:00|99697.3|99672.3|99706.4|99681.4|99708.6|99683.6|99695.3|99670.3|57
1646754850000|2022-03-08 15:54:10|99706.2|99681.2|99669.5|99644.5|99706.8|99681.8|99666.5|99621.3|67
1646754860000|2022-03-08 15:54:20|99669.1|99644.1|99647.7|99597.7|99669.1|99644.1|99645.2|99595.2|72
1646754870000|2022-03-08 15:54:30|99644.4|99594.4|99608.6|99558.6|99645.5|99595.5|99604.8|99554.8|75
1646754880000|2022-03-08 15:54:40|99608.8|99558.8|99594.7|99544.7|99608.9|99558.9|99591.4|99541.4|55
1646754890000|2022-03-08 15:54:50|99592.4|99542.4|99617.1|99567.1|99617.3|99567.3|99579.1|99534.4|74
1646754900000|2022-03-08 15:55:00|99617.8|99567.8|99615.7|99565.7|99625.7|99575.7|99615.4|99565.4|55
1646754910000|2022-03-08 15:55:10|99615.5|99565.5|99611.2|99561.2|99616.8|99566.8|99610.7|99560.7|54
1646754920000|2022-03-08 15:55:20|99610.7|99560.7|99615.2|99565.2|99616.2|99578.2|99600.1|99560.2|55
1646754930000|2022-03-08 15:55:30|99614.9|99564.9|99612.4|99562.4|99617|99580.9|99602.5|99561.1|51
1646754940000|2022-03-08 15:55:40|99612.3|99562.3|99615.4|99565.4|99617.9|99576|99597.4|99562.3|58
1646754950000|2022-03-08 15:55:50|99615.3|99565.3|99631.1|99581.1|99633.3|99595.9|99608.3|99565.3|59
1646754960000|2022-03-08 15:56:00|99630.4|99580.4|99623.4|99598.4|99641.2|99599.2|99619.2|99580.4|63
1646754970000|2022-03-08 15:56:10|99623.7|99598.7|99662.5|99637.5|99673.3|99638.7|99622.9|99597.9|70
1646754980000|2022-03-08 15:56:20|99660.8|99635.8|99688.1|99638.1|99688.1|99640.2|99650.6|99617.2|67
1646754990000|2022-03-08 15:56:30|99688.2|99638.2|99689.3|99639.3|99692.3|99642.3|99685.3|99635.3|66
1646755000000|2022-03-08 15:56:40|99674.8|99649.8|99721.2|99671.2|99721.2|99671.2|99674.8|99627.8|70
1646755010000|2022-03-08 15:56:50|99726.2|99676.2|99670.3|99645.3|99733.7|99692.7|99669.1|99632|74
1646755020000|2022-03-08 15:57:00|99670.4|99645.4|99670.3|99620.3|99680.5|99645.9|99665.7|99615.7|70
1646755030000|2022-03-08 15:57:10|99671|99621|99658|99633|99676.1|99637.2|99656.7|99620.6|57
1646755040000|2022-03-08 15:57:20|99658.3|99633.3|99664.6|99614.6|99672.7|99639|99658.3|99612|60
1646755050000|2022-03-08 15:57:30|99663.7|99613.7|99669.5|99644.5|99694.2|99657.5|99663.7|99613.7|69
1646755060000|2022-03-08 15:57:40|99669.2|99644.2|99658.6|99633.6|99683.7|99644.4|99653.4|99624.5|65
1646755070000|2022-03-08 15:57:50|99658.5|99633.5|99653|99628|99662.4|99637.4|99651.7|99626.7|66
1646755080000|2022-03-08 15:58:00|99652.9|99627.9|99600.5|99575.5|99660.3|99630.9|99596.8|99571.8|75
1646755090000|2022-03-08 15:58:10|99592.7|99567.7|99560.5|99535.5|99592.7|99567.7|99546|99504.7|77
1646755100000|2022-03-08 15:58:20|99557.6|99532.6|99577.5|99527.5|99582|99548.8|99557.4|99526.8|73
1646755110000|2022-03-08 15:58:30|99577.8|99527.8|99596.8|99546.8|99597.7|99547.7|99556.1|99516.1|68
1646755120000|2022-03-08 15:58:40|99595.9|99545.9|99637.9|99612.9|99639.5|99614.5|99592.7|99545.9|77
1646755130000|2022-03-08 15:58:50|99638.5|99613.5|99632.1|99582.1|99645.2|99620.2|99617.3|99579.5|71
1646755140000|2022-03-08 15:59:00|99631.8|99581.8|99630.4|99605.4|99635.8|99610.8|99617.9|99580.7|65
1646755150000|2022-03-08 15:59:10|99631.5|99606.5|99632.4|99607.4|99640.8|99615.8|99631.5|99606.5|61
1646755160000|2022-03-08 15:59:20|99631.5|99606.5|99647.5|99622.5|99647.5|99622.5|99630.9|99605.9|63
1646755170000|2022-03-08 15:59:30|99647.6|99622.6|99648.2|99623.2|99655.4|99630.4|99647.2|99622.2|71
1646755180000|2022-03-08 15:59:40|99647.7|99622.7|99638.8|99613.8|99655.7|99630.7|99638.8|99613.8|68
1646755190000|2022-03-08 15:59:50|99635.6|99610.6|99623.4|99598.4|99636.5|99611.5|99611|99579.7|76
1646755200000|2022-03-08 16:00:00|99623.2|99598.2|99626|99601|99632.5|99607.5|99614.8|99589.8|75
1646755210000|2022-03-08 16:00:10|99625.5|99600.5|99592.8|99567.8|99630.3|99605.3|99591.4|99566.4|70
1646755220000|2022-03-08 16:00:20|99592.7|99567.7|99618.4|99593.4|99618.4|99593.4|99592.7|99567.5|69
1646755230000|2022-03-08 16:00:30|99618.2|99593.2|99616.1|99591.1|99625.2|99600.2|99604.6|99579.6|73
1646755240000|2022-03-08 16:00:40|99616.6|99591.6|99612.6|99587.6|99617.3|99592.3|99606.1|99581.1|65
1646755250000|2022-03-08 16:00:50|99613.1|99588.1|99614.3|99564.3|99625.5|99600.5|99599.6|99560.7|72
1646755260000|2022-03-08 16:01:00|99614.9|99564.9|99608.5|99558.5|99621|99583.9|99606.3|99556.3|65
1646755270000|2022-03-08 16:01:10|99608.4|99558.4|99615.1|99565.1|99617.5|99584.7|99596.4|99558.4|67
1646755280000|2022-03-08 16:01:20|99617.3|99567.3|99622.4|99597.4|99673|99623|99607.7|99567.3|71
1646755290000|2022-03-08 16:01:30|99621.6|99596.6|99625.9|99575.9|99658.1|99614.3|99618.9|99575.8|76
1646755300000|2022-03-08 16:01:40|99626.2|99576.2|99643.6|99593.6|99657.1|99627|99624.6|99576.2|75
1646755310000|2022-03-08 16:01:50|99643|99593|99615|99590|99654|99617.7|99612.8|99580.1|68
1646755320000|2022-03-08 16:02:00|99614.5|99589.5|99593.4|99568.4|99625.8|99600.8|99592.7|99558.2|76
1646755330000|2022-03-08 16:02:10|99593.8|99568.8|99571.7|99521.7|99613.7|99588.7|99561.8|99521.7|73
1646755340000|2022-03-08 16:02:20|99558.6|99533.6|99578|99553|99613.3|99563.3|99557.6|99532.6|71
1646755350000|2022-03-08 16:02:30|99577.8|99552.8|99575.2|99525.2|99603.6|99571.2|99567.1|99524.6|69
1646755360000|2022-03-08 16:02:40|99574.5|99524.5|99554.9|99504.9|99574.8|99535.4|99546.7|99503.1|59
1646755370000|2022-03-08 16:02:50|99554.8|99504.8|99533.8|99508.8|99565|99529.6|99533.8|99501.1|67
1646755380000|2022-03-08 16:03:00|99533.9|99508.9|99520.1|99495.1|99543.5|99509.5|99515.6|99487.4|61
1646755390000|2022-03-08 16:03:10|99522.4|99497.4|99496.5|99471.5|99522.4|99497.4|99496.5|99454.3|70
1646755400000|2022-03-08 16:03:20|99496.7|99471.7|99485.1|99435.1|99497.1|99472.1|99474.1|99424.1|72
1646755410000|2022-03-08 16:03:30|99485.6|99435.6|99494.9|99469.9|99497.2|99472.2|99471.8|99433.8|66
1646755420000|2022-03-08 16:03:40|99494.6|99469.6|99480.2|99430.2|99505.7|99470.9|99468.5|99429.9|70
1646755430000|2022-03-08 16:03:50|99481|99431|99464.4|99414.4|99489.5|99442.5|99452.2|99414.4|65
1646755440000|2022-03-08 16:04:00|99452.1|99427.1|99456.5|99431.5|99475.9|99437.6|99443|99415.5|73
1646755450000|2022-03-08 16:04:10|99456|99431|99442.4|99417.4|99469.7|99431.3|99440.3|99415.3|57
1646755460000|2022-03-08 16:04:20|99440.9|99415.9|99434|99384|99453.1|99416.1|99420.9|99383.4|58
1646755470000|2022-03-08 16:04:30|99434.1|99384.1|99423.5|99373.5|99435.7|99402.7|99419.1|99373.5|61
1646755480000|2022-03-08 16:04:40|99423.6|99373.6|99414.2|99389.2|99429.4|99391.9|99408.3|99371.2|59
1646755490000|2022-03-08 16:04:50|99421|99396|99466.8|99416.8|99471.9|99421.9|99414.7|99375.8|63
1646755500000|2022-03-08 16:05:00|99464.6|99414.6|99467.6|99417.6|99472.5|99422.5|99461.5|99411.5|71
1646755510000|2022-03-08 16:05:10|99467.5|99417.5|99469.5|99419.5|99474.2|99439.2|99458|99417.3|60
1646755520000|2022-03-08 16:05:20|99469.8|99419.8|99463|99413|99471|99421|99459.6|99409.6|63
1646755530000|2022-03-08 16:05:30|99462.1|99412.1|99469.6|99419.6|99471.6|99434.9|99459.9|99410|47
1646755540000|2022-03-08 16:05:40|99471.1|99421.1|99467.8|99417.8|99471.4|99433.3|99453.1|99417.3|51
1646755550000|2022-03-08 16:05:50|99467.6|99417.6|99457.4|99432.4|99468.3|99432.4|99447.2|99411.8|62
1646755560000|2022-03-08 16:06:00|99472.1|99422.1|99477.1|99427.1|99480.1|99443.3|99435.7|99407.7|74
1646755570000|2022-03-08 16:06:10|99477.4|99427.4|99446.2|99421.2|99487.6|99437.6|99439.2|99414.2|66
1646755580000|2022-03-08 16:06:20|99448.8|99423.8|99483.8|99433.8|99491.5|99451.7|99448.8|99422.8|65
1646755590000|2022-03-08 16:06:30|99484.2|99434.2|99470.9|99445.9|99484.2|99446.8|99467.6|99427.1|50
1646755600000|2022-03-08 16:06:40|99471.2|99446.2|99482.8|99432.8|99486|99448.5|99468.5|99427|58
1646755610000|2022-03-08 16:06:50|99482.4|99432.4|99462.1|99437.1|99482.4|99444.3|99460.8|99423.5|39
1646755620000|2022-03-08 16:07:00|99462.3|99437.3|99480.1|99430.1|99480.1|99438.9|99461.7|99423.7|56
1646755630000|2022-03-08 16:07:10|99480.2|99430.2|99487.5|99437.5|99494.5|99447.3|99467|99430.2|65
1646755640000|2022-03-08 16:07:20|99485.4|99435.4|99498|99448|99500.3|99450.3|99485.4|99435.4|56
1646755650000|2022-03-08 16:07:30|99497.7|99447.7|99538.1|99488.1|99538.7|99488.7|99496.9|99446.9|61
1646755660000|2022-03-08 16:07:40|99540.2|99490.2|99555.8|99505.8|99569.8|99519.8|99540.2|99490.2|77
1646755670000|2022-03-08 16:07:50|99555.6|99505.6|99530.1|99480.1|99557.5|99507.5|99528.5|99478.5|71
1646755680000|2022-03-08 16:08:00|99530.4|99480.4|99524|99474|99531.5|99481.5|99516.7|99466.7|64
1646755690000|2022-03-08 16:08:10|99523.7|99473.7|99528|99478|99532.8|99482.8|99523.7|99473.7|61
1646755700000|2022-03-08 16:08:20|99528.3|99478.3|99502.5|99452.5|99528.3|99478.3|99489.8|99451.1|62
1646755710000|2022-03-08 16:08:30|99503.4|99453.4|99517.3|99467.3|99524.6|99486|99498.2|99453.4|61
1646755720000|2022-03-08 16:08:40|99517.6|99467.6|99496.1|99471.1|99519.3|99471.3|99494.8|99459.8|50
1646755730000|2022-03-08 16:08:50|99496.6|99471.6|99518.1|99468.1|99518.4|99473.5|99495.1|99453.6|58
1646755740000|2022-03-08 16:09:00|99521.2|99471.2|99547.8|99497.8|99548.5|99498.5|99518.7|99468.7|69
1646755750000|2022-03-08 16:09:10|99546.2|99496.2|99538.6|99488.6|99549.3|99499.3|99537.5|99487.5|55
1646755760000|2022-03-08 16:09:20|99538.8|99488.8|99536.2|99486.2|99542.1|99492.1|99529|99479|68
1646755770000|2022-03-08 16:09:30|99536|99486|99483.7|99433.7|99536.2|99494.4|99483.1|99433.1|71
1646755780000|2022-03-08 16:09:40|99483.5|99433.5|99495|99445|99495.3|99445.3|99478.5|99428.5|65
1646755790000|2022-03-08 16:09:50|99494.7|99444.7|99522.8|99472.8|99529.1|99479.1|99494.7|99444.7|71
1646755800000|2022-03-08 16:10:00|99522.1|99472.1|99520.7|99470.7|99525.3|99475.3|99520.4|99470.4|57
1646755810000|2022-03-08 16:10:10|99520.3|99470.3|99531.7|99481.7|99532.1|99494.3|99519.3|99470.3|50
1646755820000|2022-03-08 16:10:20|99531.6|99481.6|99535.9|99485.9|99535.9|99485.9|99530.6|99480.6|66
1646755830000|2022-03-08 16:10:30|99535.6|99485.6|99507.7|99457.7|99535.6|99499.3|99507|99457|72
1646755840000|2022-03-08 16:10:40|99507.5|99457.5|99535.8|99485.8|99535.8|99485.8|99503.4|99453.4|67
1646755850000|2022-03-08 16:10:50|99536.2|99486.2|99526|99476|99538.6|99488.6|99525.9|99475.9|55
1646755860000|2022-03-08 16:11:00|99526.3|99476.3|99519.6|99469.6|99526.5|99476.5|99518.9|99468.9|51
1646755870000|2022-03-08 16:11:10|99522.3|99472.3|99539.2|99489.2|99544.5|99494.5|99510.2|99472.3|63
1646755880000|2022-03-08 16:11:20|99538.8|99488.8|99526.9|99476.9|99541.5|99491.5|99523.2|99473.2|57
1646755890000|2022-03-08 16:11:30|99528.4|99478.4|99503|99453|99535|99496.6|99495.7|99453|63
1646755900000|2022-03-08 16:11:40|99502.2|99452.2|99523.3|99473.3|99523.8|99473.8|99491.5|99441.5|71
1646755910000|2022-03-08 16:11:50|99523.9|99473.9|99540.7|99490.7|99540.8|99490.8|99523.9|99473.9|65
1646755920000|2022-03-08 16:12:00|99540.1|99490.1|99552.9|99502.9|99555.4|99505.4|99540.1|99490.1|70
1646755930000|2022-03-08 16:12:10|99551.7|99501.7|99551.2|99501.2|99557.2|99512.2|99537.2|99495.9|45
1646755940000|2022-03-08 16:12:20|99549.1|99499.1|99525.6|99475.6|99549.1|99512|99523.9|99475.4|57
1646755950000|2022-03-08 16:12:30|99526.4|99476.4|99542.4|99492.4|99542.4|99492.4|99523|99473|69
1646755960000|2022-03-08 16:12:40|99542.2|99492.2|99547.3|99497.3|99554.8|99506|99529.4|99491.7|64
1646755970000|2022-03-08 16:12:50|99551.7|99501.7|99554.7|99504.7|99554.8|99504.8|99545.5|99495.5|60
1646755980000|2022-03-08 16:13:00|99555|99505|99544.1|99494.1|99573.2|99523.2|99543.4|99493.4|73
1646755990000|2022-03-08 16:13:10|99544.6|99494.6|99552.3|99502.3|99556.3|99506.3|99543.7|99493.7|65
1646756000000|2022-03-08 16:13:20|99551.8|99501.8|99542.6|99517.6|99555.1|99517.6|99538.9|99501.7|45
1646756010000|2022-03-08 16:13:30|99543.3|99518.3|99558.8|99508.8|99559.5|99519.1|99542|99502.6|51
1646756020000|2022-03-08 16:13:40|99559.8|99509.8|99547.9|99497.9|99560.5|99511.8|99536|99497.7|57
1646756030000|2022-03-08 16:13:50|99546.8|99496.8|99541.9|99491.9|99549|99506.6|99516.8|99478.7|69
1646756040000|2022-03-08 16:14:00|99543.1|99493.1|99533.6|99483.6|99543.4|99495.4|99519.7|99480.6|55
1646756050000|2022-03-08 16:14:10|99537.8|99487.8|99523.5|99473.5|99543.2|99493.2|99514.4|99473.5|57
1646756060000|2022-03-08 16:14:20|99524|99474|99518.4|99468.4|99524.3|99474.3|99509.3|99459.3|64
1646756070000|2022-03-08 16:14:30|99518.1|99468.1|99523.5|99473.5|99536.3|99492.9|99515|99468.1|70
1646756080000|2022-03-08 16:14:40|99523.8|99473.8|99523.2|99473.2|99524.8|99474.8|99519.9|99469.9|55
1646756090000|2022-03-08 16:14:50|99523|99473|99522.6|99472.6|99527.3|99477.3|99501.3|99463.7|59
1646756100000|2022-03-08 16:15:00|99522.1|99472.1|99513.9|99463.9|99522.1|99472.1|99493.1|99443.1|66
1646756110000|2022-03-08 16:15:10|99517.1|99467.1|99541.4|99491.4|99544.6|99494.6|99517.1|99467.1|77
1646756120000|2022-03-08 16:15:20|99541.1|99491.1|99545.8|99495.8|99549|99499|99539.8|99489.8|55
1646756130000|2022-03-08 16:15:30|99548.5|99498.5|99556.8|99506.8|99559.1|99506.8|99542.7|99484.4|66
1646756140000|2022-03-08 16:15:40|99559|99509|99566.2|99516.2|99567.2|99517.2|99557.3|99507.3|62
1646756150000|2022-03-08 16:15:50|99566.6|99516.6|99539.3|99489.3|99568.8|99518.8|99539.3|99489.3|66
1646756160000|2022-03-08 16:16:00|99537.9|99487.9|99526.9|99476.9|99538.1|99488.1|99524.2|99474.2|72
1646756170000|2022-03-08 16:16:10|99525.9|99475.9|99519.4|99469.4|99532.2|99482.2|99515.7|99465.7|71
1646756180000|2022-03-08 16:16:20|99519.6|99469.6|99546.4|99496.4|99548.5|99498.5|99519.6|99469.6|60
1646756190000|2022-03-08 16:16:30|99546.8|99496.8|99554.4|99504.4|99556.9|99506.9|99546.8|99496.8|68
1646756200000|2022-03-08 16:16:40|99555.1|99505.1|99559|99509|99559.5|99509.5|99543.2|99493.2|67
1646756210000|2022-03-08 16:16:50|99558.6|99508.6|99573.7|99523.7|99583.5|99533.5|99558|99508|70
1646756220000|2022-03-08 16:17:00|99575.3|99525.3|99575.8|99525.8|99582.8|99532.8|99574.1|99524.1|60
1646756230000|2022-03-08 16:17:10|99577.2|99527.2|99592.5|99542.5|99602.3|99552.3|99576.3|99526.3|69
1646756240000|2022-03-08 16:17:20|99592|99542|99592.7|99542.7|99596.7|99546.7|99584.4|99534.4|56
1646756250000|2022-03-08 16:17:30|99593.9|99543.9|99603.6|99553.6|99605.1|99555.1|99592.6|99542.6|58
1646756260000|2022-03-08 16:17:40|99603.5|99553.5|99616.6|99566.6|99620.2|99570.2|99603.2|99553.2|68
1646756270000|2022-03-08 16:17:50|99616.5|99566.5|99607.7|99557.7|99627.7|99577.7|99605.7|99555.7|70
1646756280000|2022-03-08 16:18:00|99605.4|99555.4|99546.3|99496.3|99605.4|99555.4|99546|99496|67
1646756290000|2022-03-08 16:18:10|99546.2|99496.2|99600.2|99550.2|99608.5|99553.1|99545.1|99495.1|68
1646756300000|2022-03-08 16:18:20|99598|99548|99597.5|99547.5|99607.4|99557.4|99594.7|99544.7|57
1646756310000|2022-03-08 16:18:30|99597.7|99547.7|99598.6|99548.6|99601|99551|99590.6|99540.6|56
1646756320000|2022-03-08 16:18:40|99600.3|99550.3|99606.2|99556.2|99606.2|99556.2|99599.2|99549.2|69
1646756330000|2022-03-08 16:18:50|99606.8|99556.8|99608|99558|99613.8|99563.8|99604.3|99554.3|63
1646756340000|2022-03-08 16:19:00|99607.8|99557.8|99602|99552|99613.4|99563.4|99599.5|99549.5|63
1646756350000|2022-03-08 16:19:10|99601.6|99551.6|99605.4|99555.4|99606.4|99556.4|99601.5|99551.5|58
1646756360000|2022-03-08 16:19:20|99605.8|99555.8|99599.8|99549.8|99606.9|99556.9|99591.5|99541.5|60
1646756370000|2022-03-08 16:19:30|99600.8|99550.8|99594.9|99544.9|99615.3|99560.9|99592.9|99537.9|65
1646756380000|2022-03-08 16:19:40|99596.3|99546.3|99600.6|99550.6|99613.1|99557.3|99588.2|99528.6|62
1646756390000|2022-03-08 16:19:50|99600.2|99550.2|99599.2|99549.2|99618.4|99555.1|99597.2|99535.5|59
1646756400000|2022-03-08 16:20:00|99613.3|99542.2|99613.9|99539.2|99616.3|99556.8|99596.3|99531.7|60
1646756410000|2022-03-08 16:20:10|99602.3|99552.3|99611.4|99561.4|99618.8|99568.8|99601.9|99551.9|65
1646756420000|2022-03-08 16:20:20|99611.1|99561.1|99613.3|99563.3|99619.2|99569.8|99594.8|99544.8|66
1646756430000|2022-03-08 16:20:30|99614.2|99564.2|99636|99586|99636.6|99586.6|99605.6|99564.2|60
1646756440000|2022-03-08 16:20:40|99635.7|99585.7|99643.1|99593.1|99646.4|99596.4|99633.9|99583.9|67
1646756450000|2022-03-08 16:20:50|99642.7|99592.7|99648.2|99598.2|99648.2|99598.2|99639.7|99589.7|51
1646756460000|2022-03-08 16:21:00|99647.2|99597.2|99641.4|99591.4|99651.6|99601.6|99635|99585|63
1646756470000|2022-03-08 16:21:10|99641.3|99591.3|99638.7|99588.7|99643.3|99593.3|99636.8|99586.8|43
1646756480000|2022-03-08 16:21:20|99637.3|99587.3|99635.6|99585.6|99637.3|99587.3|99629.8|99579.8|48
1646756490000|2022-03-08 16:21:30|99635.5|99585.5|99629.4|99579.4|99636.5|99586.5|99627.8|99577.8|46
1646756500000|2022-03-08 16:21:40|99629.5|99579.5|99631.6|99581.6|99632.4|99582.4|99628.2|99578.2|38
1646756510000|2022-03-08 16:21:50|99631.9|99581.9|99636.4|99586.4|99646.2|99590.4|99628.5|99567.9|71
1646756520000|2022-03-08 16:22:00|99636.2|99586.2|99651.4|99577.8|99652.2|99594.5|99636.1|99577.5|69
1646756530000|2022-03-08 16:22:10|99650.4|99578.9|99628.4|99578.4|99650.4|99591.4|99622.9|99568.6|63
1646756540000|2022-03-08 16:22:20|99627.2|99577.2|99631.9|99581.9|99642.5|99582.1|99625.1|99571|51
1646756550000|2022-03-08 16:22:30|99631.7|99581.7|99632.6|99582.6|99642.8|99588.5|99630.3|99571.9|61
1646756560000|2022-03-08 16:22:40|99632.8|99582.8|99620.8|99570.8|99635.2|99583|99615.9|99561.2|56
1646756570000|2022-03-08 16:22:50|99621.2|99571.2|99638.5|99588.5|99644|99594|99620.3|99570.3|69
1646756580000|2022-03-08 16:23:00|99638.7|99588.7|99645.7|99595.7|99652.9|99602.9|99638.7|99588.7|61
1646756590000|2022-03-08 16:23:10|99643.4|99593.4|99632.3|99582.3|99646.6|99596.6|99631.4|99581.4|71
1646756600000|2022-03-08 16:23:20|99631.9|99581.9|99632.9|99582.9|99638.8|99588.8|99631.1|99581.1|57
1646756610000|2022-03-08 16:23:30|99633.1|99583.1|99637.2|99587.2|99639.9|99589.9|99633.1|99583.1|65
1646756620000|2022-03-08 16:23:40|99637|99587|99641.9|99591.9|99642.2|99592.2|99635.4|99585.4|57
1646756630000|2022-03-08 16:23:50|99643.9|99593.9|99652.5|99602.5|99652.7|99602.7|99643.9|99593.9|64
1646756640000|2022-03-08 16:24:00|99652.3|99602.3|99637.8|99587.8|99653.3|99603.3|99637.8|99587.8|62
1646756650000|2022-03-08 16:24:10|99637.6|99587.6|99643.3|99593.3|99645.2|99595.2|99636.2|99586.2|51
1646756660000|2022-03-08 16:24:20|99644|99594|99654.2|99604.2|99659.5|99609.5|99644|99594|56
1646756670000|2022-03-08 16:24:30|99650.7|99600.7|99642.5|99592.5|99650.7|99600.7|99638.6|99588.6|62
1646756680000|2022-03-08 16:24:40|99642.4|99592.4|99649.4|99599.4|99649.4|99599.4|99639.6|99589.6|49
1646756690000|2022-03-08 16:24:50|99649.7|99599.7|99660.3|99610.3|99673|99623|99649.7|99599.7|71
1646756700000|2022-03-08 16:25:00|99660|99610|99660.2|99610.2|99672.5|99622.5|99659.3|99609.3|60
1646756710000|2022-03-08 16:25:10|99659.6|99609.6|99670.7|99620.7|99670.7|99620.7|99656.6|99606.6|73
1646756720000|2022-03-08 16:25:20|99670.2|99620.2|99668.9|99618.9|99673.2|99623.2|99668.4|99618.4|53
1646756730000|2022-03-08 16:25:30|99669|99619|99668.2|99618.2|99674.9|99624.9|99667.2|99617.2|60
1646756740000|2022-03-08 16:25:40|99655.6|99630.6|99682.3|99632.3|99684.5|99636.8|99655|99613.9|60
1646756750000|2022-03-08 16:25:50|99680.3|99630.3|99706.2|99656.2|99706.3|99659.5|99666.6|99629.2|68
1646756760000|2022-03-08 16:26:00|99706.4|99656.4|99693.2|99668.2|99715|99668.2|99692.2|99655.3|64
1646756770000|2022-03-08 16:26:10|99693.8|99668.8|99704.6|99654.6|99722.3|99681.4|99690.7|99653.3|65
1646756780000|2022-03-08 16:26:20|99704.4|99654.4|99717.6|99692.6|99726.3|99692.6|99700.5|99653.2|60
1646756790000|2022-03-08 16:26:30|99716.3|99691.3|99756.5|99706.5|99765.2|99715.2|99716.3|99679.1|71
1646756800000|2022-03-08 16:26:40|99757.5|99707.5|99761.4|99711.4|99763.6|99713.6|99733.6|99662.7|71
1646756810000|2022-03-08 16:26:50|99759.1|99709.1|99734.6|99684.6|99759.1|99709.1|99734.1|99684.1|55
1646756820000|2022-03-08 16:27:00|99734.3|99684.3|99718.7|99693.7|99735.6|99697.4|99716.8|99676.6|58
1646756830000|2022-03-08 16:27:10|99719.4|99694.4|99742.8|99692.8|99747.2|99699|99718.9|99682.9|60
1646756840000|2022-03-08 16:27:20|99745.7|99695.7|99747.2|99697.2|99750.8|99700.8|99745.6|99695.6|54
1646756850000|2022-03-08 16:27:30|99746.8|99696.8|99766.4|99716.4|99766.4|99722.5|99734.6|99695.4|54
1646756860000|2022-03-08 16:27:40|99766.8|99716.8|99753.7|99728.7|99768.7|99732.1|99746.6|99716.8|56
1646756870000|2022-03-08 16:27:50|99752|99727|99745.4|99720.4|99759.5|99727.1|99741.9|99706.7|58
1646756880000|2022-03-08 16:28:00|99744.7|99719.7|99741.5|99716.5|99762|99720|99740.7|99704.4|55
1646756890000|2022-03-08 16:28:10|99741.3|99716.3|99759|99734|99773.5|99735.3|99741|99701.7|68
1646756900000|2022-03-08 16:28:20|99757.7|99732.7|99782.4|99732.4|99789.9|99744.5|99757.7|99728.4|67
1646756910000|2022-03-08 16:28:30|99780.3|99730.3|99776.9|99726.9|99783.1|99733.1|99776|99726|57
1646756920000|2022-03-08 16:28:40|99776.8|99726.8|99794.4|99744.4|99797.8|99747.8|99775|99725|63
1646756930000|2022-03-08 16:28:50|99794|99744|99797.2|99747.2|99798.4|99748.4|99789.1|99739.1|58
1646756940000|2022-03-08 16:29:00|99797.3|99747.3|99809.8|99759.8|99811.7|99764.6|99785.8|99747.3|69
1646756950000|2022-03-08 16:29:10|99809.7|99759.7|99810.2|99760.2|99818.2|99773.7|99798.7|99759.7|61
1646756960000|2022-03-08 16:29:20|99810.4|99760.4|99799.7|99749.7|99810.8|99766.2|99791.2|99747.7|64
1646756970000|2022-03-08 16:29:30|99787.1|99762.1|99787.5|99762.5|99802.5|99764.9|99784.8|99746.4|61
1646756980000|2022-03-08 16:29:40|99787.8|99762.8|99797|99747|99801.9|99762.9|99782.8|99745.3|57
1646756990000|2022-03-08 16:29:50|99797.3|99747.3|99783.7|99758.7|99797.3|99760.4|99782.1|99743.1|54
1646757000000|2022-03-08 16:30:00|99795.1|99745.1|99778|99753|99801.4|99763.9|99777.3|99739.2|51
1646757010000|2022-03-08 16:30:10|99779|99754|99790.6|99740.6|99795.5|99759.2|99775.6|99736.2|53
1646757020000|2022-03-08 16:30:20|99787.1|99737.1|99771.8|99746.8|99791.9|99753.1|99770.2|99733.2|74
1646757030000|2022-03-08 16:30:30|99773|99748|99790.1|99740.1|99794.5|99755.8|99771.3|99738.5|64
1646757040000|2022-03-08 16:30:40|99790.2|99740.2|99801.5|99751.5|99804.6|99764.6|99785.6|99740.2|64
1646757050000|2022-03-08 16:30:50|99802.4|99752.4|99804|99754|99804.7|99767.3|99788.7|99749.5|56
1646757060000|2022-03-08 16:31:00|99803.7|99753.7|99808.7|99783.7|99826.1|99783.7|99799.3|99752|60
1646757070000|2022-03-08 16:31:10|99810.9|99785.9|99805|99780|99830.6|99790.6|99802.4|99771.5|75
1646757080000|2022-03-08 16:31:20|99802.2|99777.2|99764.1|99739.1|99803.8|99778.8|99764.1|99724.9|64
1646757090000|2022-03-08 16:31:30|99764.4|99739.4|99778.7|99728.7|99781.1|99744.8|99760.2|99720.2|67
1646757100000|2022-03-08 16:31:40|99778.5|99728.5|99802.6|99752.6|99804.3|99754.3|99774.2|99724.2|69
1646757110000|2022-03-08 16:31:50|99803.6|99753.6|99802.9|99752.9|99812.5|99773.2|99790.5|99751.1|63
1646757120000|2022-03-08 16:32:00|99802.8|99752.8|99800.7|99750.7|99803.6|99753.6|99791.6|99741.6|64
1646757130000|2022-03-08 16:32:10|99799.9|99749.9|99810.2|99760.2|99810.5|99760.5|99794.2|99744.2|55
1646757140000|2022-03-08 16:32:20|99810.5|99760.5|99807.8|99757.8|99818.5|99768.5|99807.8|99757.8|65
1646757150000|2022-03-08 16:32:30|99807.7|99757.7|99798.7|99748.7|99807.7|99757.7|99798.2|99748.2|62
1646757160000|2022-03-08 16:32:40|99797.1|99747.1|99794.8|99769.8|99805.3|99772|99793.8|99745.7|47
1646757170000|2022-03-08 16:32:50|99794.5|99769.5|99807.7|99757.7|99816.3|99769.5|99794.3|99757.7|66
1646757180000|2022-03-08 16:33:00|99807.2|99757.2|99799.7|99749.7|99807.2|99757.2|99797.4|99747.4|64
1646757190000|2022-03-08 16:33:10|99799.9|99749.9|99810.1|99760.1|99811.3|99761.3|99799.2|99749.2|54
1646757200000|2022-03-08 16:33:20|99810.2|99760.2|99789.8|99739.8|99810.2|99760.2|99787.8|99737.8|62
1646757210000|2022-03-08 16:33:30|99787|99737|99805.3|99755.3|99805.3|99755.3|99785.3|99735.3|63
1646757220000|2022-03-08 16:33:40|99804.1|99754.1|99792.8|99742.8|99804.1|99754.1|99792.8|99742.8|49
1646757230000|2022-03-08 16:33:50|99793.4|99743.4|99810.8|99760.8|99813.9|99763.9|99793|99743|60
1646757240000|2022-03-08 16:34:00|99810|99760|99808.2|99758.2|99810.8|99760.8|99799.6|99749.6|64
1646757250000|2022-03-08 16:34:10|99808.6|99758.6|99797|99725.8|99808.7|99758.7|99783.2|99723|59
1646757260000|2022-03-08 16:34:20|99796.9|99722.6|99801.7|99751.7|99812.3|99752.5|99781.2|99710.8|64
1646757270000|2022-03-08 16:34:30|99802|99752|99772.6|99722.6|99802|99752|99766.8|99708.7|63
1646757280000|2022-03-08 16:34:40|99772.9|99722.9|99763.8|99713.8|99776.7|99726.7|99763.8|99713.8|62
1646757290000|2022-03-08 16:34:50|99764.7|99714.7|99755.3|99705.3|99765.3|99715.3|99744.1|99694.1|67
1646757300000|2022-03-08 16:35:00|99755.8|99705.8|99757.6|99707.6|99764.8|99714.8|99750.5|99700.5|66
1646757310000|2022-03-08 16:35:10|99757.7|99707.7|99761.1|99711.1|99762.5|99719.6|99744.3|99698.2|64
1646757320000|2022-03-08 16:35:20|99761.6|99711.6|99772.4|99722.4|99775.1|99725.4|99745.2|99706.4|64
1646757330000|2022-03-08 16:35:30|99773.5|99723.5|99768.9|99718.9|99779.8|99729.8|99768.9|99718.9|57
1646757340000|2022-03-08 16:35:40|99769.7|99719.7|99769.7|99719.7|99771.3|99732.3|99751.7|99710.7|68
1646757350000|2022-03-08 16:35:50|99768.3|99718.3|99752|99702|99770.6|99720.6|99737.6|99698.4|59
1646757360000|2022-03-08 16:36:00|99752.7|99702.7|99749.1|99699.1|99767.8|99729.8|99736.5|99698.1|68
1646757370000|2022-03-08 16:36:10|99748.7|99698.7|99757.4|99707.4|99763.2|99727.8|99733.4|99694.5|61
1646757380000|2022-03-08 16:36:20|99756.7|99706.7|99737.4|99687.4|99757.6|99718.3|99737.3|99687.3|64
1646757390000|2022-03-08 16:36:30|99737.2|99687.2|99727.5|99677.5|99738|99688|99724.5|99674.5|65
1646757400000|2022-03-08 16:36:40|99726.3|99676.3|99726.1|99676.1|99730.1|99680.1|99722.8|99672.8|57
1646757410000|2022-03-08 16:36:50|99726.3|99676.3|99731.3|99681.3|99733.1|99689.4|99708.1|99670.4|49
1646757420000|2022-03-08 16:37:00|99731.4|99681.4|99742.7|99692.7|99744.7|99707.8|99724.8|99681.4|51
1646757430000|2022-03-08 16:37:10|99739.7|99689.7|99721.2|99671.2|99740.8|99704.9|99719.7|99669.7|46
1646757440000|2022-03-08 16:37:20|99718.4|99668.4|99697.8|99647.8|99718.8|99668.8|99694.5|99637.9|69
1646757450000|2022-03-08 16:37:30|99705.6|99630.6|99700|99650|99709.5|99652.4|99694.7|99630.6|70
1646757460000|2022-03-08 16:37:40|99698.5|99648.5|99697.2|99647.2|99704.8|99654.8|99694.4|99644.4|54
1646757470000|2022-03-08 16:37:50|99696.9|99646.9|99691.4|99641.4|99701|99648|99674.8|99624.8|64
1646757480000|2022-03-08 16:38:00|99694.8|99644.8|99695.5|99645.5|99709.7|99651.3|99691.9|99627.4|54
1646757490000|2022-03-08 16:38:10|99694.9|99644.9|99695.6|99645.6|99710.2|99649.1|99692.6|99627.2|47
1646757500000|2022-03-08 16:38:20|99696.5|99646.5|99737.1|99687.1|99747.9|99688.7|99696.5|99646.5|67
1646757510000|2022-03-08 16:38:30|99737.3|99687.3|99744.4|99694.4|99750.8|99700.8|99736.8|99686.8|58
1646757520000|2022-03-08 16:38:40|99744.6|99694.6|99749.8|99699.8|99751.3|99701.3|99744.2|99694.2|44
1646757530000|2022-03-08 16:38:50|99750.3|99700.3|99749.6|99699.6|99750.5|99700.5|99744.1|99694.1|53
1646757540000|2022-03-08 16:39:00|99749.4|99699.4|99752.9|99702.9|99759.2|99709.2|99749.2|99699.2|43
1646757550000|2022-03-08 16:39:10|99752.5|99702.5|99760|99710|99761.6|99711.6|99752.3|99702.3|44
1646757560000|2022-03-08 16:39:20|99759|99709|99772.5|99722.5|99773.5|99723.5|99758.9|99708.9|62
1646757570000|2022-03-08 16:39:30|99772.3|99722.3|99776.4|99726.4|99778.9|99728.9|99772|99722|62
1646757580000|2022-03-08 16:39:40|99777.4|99727.4|99780.7|99730.7|99780.8|99744.6|99767.3|99726.9|49
1646757590000|2022-03-08 16:39:50|99780.8|99730.8|99773|99723|99801.9|99751.9|99772.1|99722.1|59
1646757600000|2022-03-08 16:40:00|99773.1|99723.1|99784.4|99734.4|99784.9|99734.9|99768.3|99718.3|50
1646757610000|2022-03-08 16:40:10|99782.3|99732.3|99775.3|99725.3|99782.6|99737.1|99761.5|99720.6|44
1646757620000|2022-03-08 16:40:20|99775.7|99725.7|99752.4|99702.4|99775.7|99728.2|99742.4|99701.9|56
1646757630000|2022-03-08 16:40:30|99752.3|99702.3|99770.3|99720.3|99770.7|99720.7|99750.6|99700.6|61
1646757640000|2022-03-08 16:40:40|99770.5|99720.5|99763.9|99713.9|99770.5|99720.5|99762.7|99712.7|62
1646757650000|2022-03-08 16:40:50|99764.9|99714.9|99750.4|99725.4|99770.9|99725.4|99749.6|99711.3|57
1646757660000|2022-03-08 16:41:00|99750.9|99725.9|99763.9|99738.9|99784.5|99738.9|99748.5|99710.1|67
1646757670000|2022-03-08 16:41:10|99763|99738|99779.5|99729.5|99779.9|99739.8|99757.7|99728.5|55
1646757680000|2022-03-08 16:41:20|99779|99729|99776.3|99751.3|99780.9|99753.2|99769|99728.9|36
1646757690000|2022-03-08 16:41:30|99776.2|99751.2|99781.1|99756.1|99786.4|99761.4|99776.2|99751.2|42
1646757700000|2022-03-08 16:41:40|99781.3|99756.3|99768.2|99743.2|99787|99761.2|99768.2|99736.3|50
1646757710000|2022-03-08 16:41:50|99768.3|99743.3|99772.6|99747.6|99777.3|99747.6|99762.3|99724|56
1646757720000|2022-03-08 16:42:00|99772.2|99747.2|99795.4|99745.4|99795.8|99748.3|99771.8|99736.9|50
1646757730000|2022-03-08 16:42:10|99795.5|99745.5|99787.3|99762.3|99803.8|99765.7|99786.8|99744.3|47
1646757740000|2022-03-08 16:42:20|99787.7|99762.7|99794.6|99744.6|99800.6|99763.6|99781|99743.7|48
1646757750000|2022-03-08 16:42:30|99794.8|99744.8|99785.1|99760.1|99802.8|99765.1|99784.1|99743.4|46
1646757760000|2022-03-08 16:42:40|99785.4|99760.4|99786.8|99761.8|99791.6|99766.6|99783.8|99758.8|39
1646757770000|2022-03-08 16:42:50|99786.5|99761.5|99782.1|99757.1|99796.8|99761.9|99781.8|99745|50
1646757780000|2022-03-08 16:43:00|99782|99757|99791.1|99741.1|99791.1|99757|99773|99740.9|48
1646757790000|2022-03-08 16:43:10|99791.2|99741.2|99781.6|99756.6|99791.9|99758|99778.3|99740.8|41
1646757800000|2022-03-08 16:43:20|99781.2|99756.2|99781.8|99756.8|99782.4|99757.4|99777.6|99752.6|44
1646757810000|2022-03-08 16:43:30|99781.9|99756.9|99780.2|99755.2|99782.5|99757.5|99776.8|99751.8|36
1646757820000|2022-03-08 16:43:40|99780.7|99755.7|99792.5|99767.5|99808.9|99773.2|99780.7|99755.7|54
1646757830000|2022-03-08 16:43:50|99792.7|99767.7|99791.4|99766.4|99797.8|99772.8|99790.3|99765.3|59
1646757840000|2022-03-08 16:44:00|99790.4|99765.4|99793.3|99768.3|99797|99772|99790|99765|51
1646757850000|2022-03-08 16:44:10|99793|99768|99796.9|99771.9|99797.5|99772.5|99792|99767|54
1646757860000|2022-03-08 16:44:20|99797.2|99772.2|99796.8|99771.8|99806.9|99781.9|99796.1|99771.1|55
1646757870000|2022-03-08 16:44:30|99796|99771|99783.9|99758.9|99798.4|99773.4|99782.8|99757.8|48
1646757880000|2022-03-08 16:44:40|99795.9|99745.9|99797.4|99772.4|99797.4|99772.4|99782.7|99745.9|57
1646757890000|2022-03-08 16:44:50|99796.7|99771.7|99800.2|99775.2|99800.4|99775.4|99796.1|99771.1|39
1646757900000|2022-03-08 16:45:00|99797.9|99772.9|99795.8|99770.8|99799|99774|99792.6|99767.6|53
1646757910000|2022-03-08 16:45:10|99796.1|99771.1|99794.2|99769.2|99796.1|99771.1|99793.3|99768.3|38
1646757920000|2022-03-08 16:45:20|99794.7|99769.7|99804.7|99779.7|99804.8|99779.8|99793.6|99768.6|51
1646757930000|2022-03-08 16:45:30|99805.3|99780.3|99803.9|99778.9|99806.2|99781.2|99802|99777|41
1646757940000|2022-03-08 16:45:40|99804.6|99779.6|99809.3|99784.3|99821|99785.1|99804.4|99768.4|49
1646757950000|2022-03-08 16:45:50|99809.4|99784.4|99808.6|99783.6|99828|99790.3|99807.6|99775.4|58
1646757960000|2022-03-08 16:46:00|99808.8|99783.8|99798.2|99773.2|99813.7|99788.7|99798.2|99773.2|64
1646757970000|2022-03-08 16:46:10|99797|99772|99784|99759|99802.4|99772|99780.1|99742.8|70
1646757980000|2022-03-08 16:46:20|99785.8|99760.8|99786.8|99761.8|99801|99769.6|99777.6|99747.5|66
1646757990000|2022-03-08 16:46:30|99788.6|99763.6|99782.9|99732.9|99792.8|99767.8|99770.5|99732.9|59
1646758000000|2022-03-08 16:46:40|99783.3|99733.3|99735.8|99685.8|99783.3|99744.7|99734|99684|64
1646758010000|2022-03-08 16:46:50|99735.2|99685.2|99728.4|99678.4|99735.8|99693.3|99717|99676|44
1646758020000|2022-03-08 16:47:00|99727.9|99677.9|99718.9|99668.9|99729.1|99679.1|99716.8|99666.8|50
1646758030000|2022-03-08 16:47:10|99719.2|99669.2|99698.7|99648.7|99719.2|99676|99694.5|99646.5|61
1646758040000|2022-03-08 16:47:20|99694.9|99644.9|99700.7|99650.7|99700.7|99650.7|99686.6|99636.6|58
1646758050000|2022-03-08 16:47:30|99701|99651|99721.2|99671.2|99733.8|99683.8|99694.9|99644.9|74
1646758060000|2022-03-08 16:47:40|99720.9|99670.9|99696.8|99671.8|99721.2|99678.3|99694.6|99659.4|50
1646758070000|2022-03-08 16:47:50|99696.9|99671.9|99703.2|99678.2|99719.5|99684|99694.8|99663.7|51
1646758080000|2022-03-08 16:48:00|99715.7|99665.7|99726.7|99676.7|99730.1|99692.1|99706.9|99660.6|61
1646758090000|2022-03-08 16:48:10|99725.7|99675.7|99733.4|99683.4|99733.7|99683.7|99722|99672|53
1646758100000|2022-03-08 16:48:20|99733.7|99683.7|99730.4|99680.4|99746.6|99696.6|99721.8|99671.8|59
1646758110000|2022-03-08 16:48:30|99730.5|99680.5|99728|99678|99732.1|99686.3|99709.3|99672.2|53
1646758120000|2022-03-08 16:48:40|99728.1|99678.1|99732.5|99682.5|99735.6|99685.6|99722.1|99672.1|57
1646758130000|2022-03-08 16:48:50|99720.1|99695.1|99737|99687|99739.5|99697.6|99715.5|99679.6|69
1646758140000|2022-03-08 16:49:00|99732.5|99682.5|99688.8|99638.8|99734.7|99684.7|99686.4|99636.4|62
1646758150000|2022-03-08 16:49:10|99688|99638|99696.5|99646.5|99701.9|99663|99681.3|99638|58
1646758160000|2022-03-08 16:49:20|99682.1|99657.1|99679.6|99654.6|99699.8|99661.8|99679.5|99637.5|59
1646758170000|2022-03-08 16:49:30|99681.7|99656.7|99707.5|99657.5|99708.5|99669.7|99680.8|99643.1|42
1646758180000|2022-03-08 16:49:40|99707.1|99657.1|99705.4|99655.4|99710.7|99676.3|99694.3|99655.3|46
1646758190000|2022-03-08 16:49:50|99706.3|99656.3|99695.2|99670.2|99713.6|99675|99695.2|99655.7|40
1646758200000|2022-03-08 16:50:00|99694.8|99669.8|99709.1|99684.1|99721.3|99686.1|99693.6|99668.6|49
1646758210000|2022-03-08 16:50:10|99707.7|99682.7|99713.7|99688.7|99728.8|99691.8|99706.8|99677.2|48
1646758220000|2022-03-08 16:50:20|99718.2|99693.2|99708.6|99683.6|99736|99695.8|99708.1|99683.1|53
1646758230000|2022-03-08 16:50:30|99708.8|99683.8|99703.9|99678.9|99720.6|99685.5|99695.5|99668.4|53
1646758240000|2022-03-08 16:50:40|99712.5|99662.5|99716.1|99691.1|99720.3|99694.8|99707.2|99662.5|57
1646758250000|2022-03-08 16:50:50|99715.3|99690.3|99713.6|99688.6|99730.1|99694.5|99713|99680.1|55
1646758260000|2022-03-08 16:51:00|99715.6|99690.6|99713.6|99688.6|99716.4|99691.4|99707.4|99682.4|58
1646758270000|2022-03-08 16:51:10|99713.8|99688.8|99713|99688|99714.5|99689.5|99706.8|99681.8|45
1646758280000|2022-03-08 16:51:20|99713.3|99688.3|99712.6|99687.6|99714.9|99689.9|99709.8|99684.8|39
1646758290000|2022-03-08 16:51:30|99711.9|99686.9|99689|99664|99713|99688|99688.8|99663.8|56
1646758300000|2022-03-08 16:51:40|99689.5|99664.5|99682.2|99657.2|99689.5|99664.5|99680.8|99655.8|47
1646758310000|2022-03-08 16:51:50|99681.8|99656.8|99690.9|99665.9|99692.1|99667.1|99680.9|99655.9|46
1646758320000|2022-03-08 16:52:00|99691.7|99666.7|99696.6|99671.6|99697.8|99672.8|99689.8|99664.8|40
1646758330000|2022-03-08 16:52:10|99696.9|99671.9|99677.4|99652.4|99701.4|99671.9|99674|99642.3|57
1646758340000|2022-03-08 16:52:20|99676.4|99651.4|99678.8|99653.8|99684.9|99659.9|99676.1|99651.1|47
1646758350000|2022-03-08 16:52:30|99678|99653|99666.4|99641.4|99679.2|99654.2|99659.4|99634.4|56
1646758360000|2022-03-08 16:52:40|99669|99644|99679.5|99654.5|99679.5|99654.5|99667.9|99642.9|51
1646758370000|2022-03-08 16:52:50|99680.3|99655.3|99680.4|99655.4|99683.3|99658.3|99678.3|99653.3|44
1646758380000|2022-03-08 16:53:00|99680.3|99655.3|99685.5|99660.5|99691.1|99666.1|99679.8|99654.8|47
1646758390000|2022-03-08 16:53:10|99686.1|99661.1|99694.8|99669.8|99695.2|99670.2|99685.9|99660.9|40
1646758400000|2022-03-08 16:53:20|99696.4|99671.4|99708.6|99658.6|99708.9|99672.2|99691.6|99655.8|50
1646758410000|2022-03-08 16:53:30|99708.8|99658.8|99695.2|99670.2|99709.2|99670.7|99691.1|99655|64
1646758420000|2022-03-08 16:53:40|99695.5|99670.5|99696.7|99671.7|99698.4|99673.4|99690.1|99665.1|45
1646758430000|2022-03-08 16:53:50|99697.6|99672.6|99641.2|99591.2|99710.4|99672.6|99624.9|99578.9|71
1646758440000|2022-03-08 16:54:00|99641.4|99591.4|99613.9|99563.9|99643.1|99593.1|99603.1|99562.3|65
1646758450000|2022-03-08 16:54:10|99614.4|99564.4|99604.5|99579.5|99620|99585.1|99599.6|99560.1|65
1646758460000|2022-03-08 16:54:20|99606.3|99581.3|99613.2|99588.2|99614.7|99589.7|99595.5|99563.2|74
1646758470000|2022-03-08 16:54:30|99614.5|99589.5|99612|99562|99645|99598.1|99610.1|99561.8|46
1646758480000|2022-03-08 16:54:40|99608.2|99558.2|99594.7|99544.7|99612.5|99562.5|99579.9|99541.7|68
1646758490000|2022-03-08 16:54:50|99594.6|99544.6|99598.6|99548.6|99602.5|99564|99582.8|99538.1|69
1646758500000|2022-03-08 16:55:00|99598.5|99548.5|99573.7|99548.7|99601.8|99569.1|99572.2|99543|72
1646758510000|2022-03-08 16:55:10|99574|99549|99567.2|99542.2|99582.8|99550.7|99561.3|99530.6|61
1646758520000|2022-03-08 16:55:20|99565.3|99540.3|99545.8|99520.8|99570.5|99540.3|99542.7|99508.3|61
1646758530000|2022-03-08 16:55:30|99542.6|99517.6|99571.8|99521.8|99571.8|99533.1|99537.8|99511.8|56
1646758540000|2022-03-08 16:55:40|99572|99522|99572.9|99522.9|99579.3|99535.3|99552.4|99514.2|64
1646758550000|2022-03-08 16:55:50|99573.1|99523.1|99584.2|99534.2|99594|99554.5|99560.8|99522.9|64
1646758560000|2022-03-08 16:56:00|99584.7|99534.7|99575.9|99550.9|99584.7|99553|99561.7|99531.5|63
1646758570000|2022-03-08 16:56:10|99588.8|99538.8|99592.9|99542.9|99596.6|99558.1|99574.1|99537.5|51
1646758580000|2022-03-08 16:56:20|99593.7|99543.7|99567.4|99542.4|99603.1|99565.4|99565.9|99528.8|65
1646758590000|2022-03-08 16:56:30|99567.1|99542.1|99564.7|99539.7|99584.9|99546.2|99563.4|99529.4|55
1646758600000|2022-03-08 16:56:40|99566.3|99541.3|99572.6|99547.6|99572.6|99547.6|99564|99539|49
1646758610000|2022-03-08 16:56:50|99575.7|99550.7|99571.9|99546.9|99580.7|99555.7|99570.5|99545.5|51
1646758620000|2022-03-08 16:57:00|99572.1|99547.1|99565.6|99540.6|99579.9|99554.9|99558.3|99533.3|71
1646758630000|2022-03-08 16:57:10|99567.1|99542.1|99570|99545|99572.8|99547.8|99565.2|99540.2|46
1646758640000|2022-03-08 16:57:20|99569.6|99544.6|99572|99547|99573.8|99548.8|99566.2|99541.2|45
1646758650000|2022-03-08 16:57:30|99572.7|99547.7|99579.5|99554.5|99584.4|99559.4|99571|99546|54
1646758660000|2022-03-08 16:57:40|99579.3|99554.3|99578.8|99553.8|99583.6|99558.6|99574.4|99549.4|45
1646758670000|2022-03-08 16:57:50|99580.1|99555.1|99579.5|99554.5|99582.9|99557.9|99576.6|99551.6|40
1646758680000|2022-03-08 16:58:00|99579.2|99554.2|99586.9|99561.9|99589.4|99564.4|99579.2|99554.2|50
1646758690000|2022-03-08 16:58:10|99590.5|99565.5|99592.3|99567.3|99595|99570|99586.4|99561.4|53
1646758700000|2022-03-08 16:58:20|99591.9|99566.9|99620.5|99570.5|99624.7|99581|99591.6|99566.6|61
1646758710000|2022-03-08 16:58:30|99619.5|99569.5|99642.7|99592.7|99643.7|99606.1|99619.3|99569.3|57
1646758720000|2022-03-08 16:58:40|99642.2|99592.2|99641|99591|99644.3|99594.3|99638.6|99588.6|47
1646758730000|2022-03-08 16:58:50|99641.3|99591.3|99650|99600|99652|99614.7|99638.2|99590.1|40
1646758740000|2022-03-08 16:59:00|99650.1|99600.1|99647.8|99597.8|99652.9|99615.4|99635.2|99597.8|51
1646758750000|2022-03-08 16:59:10|99647.2|99597.2|99633.8|99608.8|99648.2|99610.9|99630.1|99591.8|45
1646758760000|2022-03-08 16:59:20|99633.9|99608.9|99639.9|99614.9|99648.3|99623.3|99633.9|99608.9|53
1646758770000|2022-03-08 16:59:30|99638.8|99613.8|99660.1|99610.1|99660.1|99629.5|99638.8|99610.1|59
1646758780000|2022-03-08 16:59:40|99659.7|99609.7|99638.6|99588.6|99659.7|99621.6|99624.4|99587|58
1646758790000|2022-03-08 16:59:50|99638.5|99588.5|99629.4|99604.4|99642.7|99607.8|99625.3|99588|51
1646758800000|2022-03-08 17:00:00|99641.9|99591.9|99657.9|99607.9|99658.1|99615|99619.3|99581.9|68
1646758810000|2022-03-08 17:00:10|99657.7|99607.7|99641|99591|99659.6|99613.7|99634|99584.8|67
1646758820000|2022-03-08 17:00:20|99641.9|99591.9|99641.9|99591.9|99642.7|99592.7|99640.9|99590.9|46
1646758830000|2022-03-08 17:00:30|99641.7|99591.7|99654|99604|99655.5|99605.5|99641.4|99591.4|50
1646758840000|2022-03-08 17:00:40|99653.9|99603.9|99659.4|99609.4|99662.6|99612.6|99652.5|99602.5|60
1646758850000|2022-03-08 17:00:50|99659.2|99609.2|99677.9|99627.9|99677.9|99627.9|99656.8|99606.8|54
1646758860000|2022-03-08 17:01:00|99678.5|99628.5|99679.9|99629.9|99685.9|99635.9|99676.9|99626.9|61
1646758870000|2022-03-08 17:01:10|99679.2|99629.2|99657.9|99607.9|99679.4|99629.4|99654.8|99604.8|66
1646758880000|2022-03-08 17:01:20|99658.2|99608.2|99658.1|99608.1|99665.1|99615.1|99656.6|99606.6|62
1646758890000|2022-03-08 17:01:30|99659.3|99609.3|99648.7|99598.7|99659.3|99609.3|99637.7|99587.7|68
1646758900000|2022-03-08 17:01:40|99649|99599|99648.7|99598.7|99652.4|99602.4|99646|99596|67
1646758910000|2022-03-08 17:01:50|99649.2|99599.2|99654.9|99604.9|99657.8|99607.8|99648.2|99598.2|65
1646758920000|2022-03-08 17:02:00|99656.6|99606.6|99650.8|99600.8|99661.7|99625|99646.5|99599.2|66
1646758930000|2022-03-08 17:02:10|99651.5|99601.5|99620.4|99570.4|99653.2|99603.2|99616.7|99566.7|57
1646758940000|2022-03-08 17:02:20|99620.6|99570.6|99617.6|99567.6|99622.8|99572.8|99615.3|99565.3|68
1646758950000|2022-03-08 17:02:30|99617.9|99567.9|99616.2|99566.2|99623.5|99573.5|99616.2|99566.2|62
1646758960000|2022-03-08 17:02:40|99616|99566|99616.2|99566.2|99617.2|99567.2|99615.1|99565.1|35
1646758970000|2022-03-08 17:02:50|99616.7|99566.7|99626.7|99576.7|99628.1|99578.1|99616|99566|46
1646758980000|2022-03-08 17:03:00|99626.2|99576.2|99616.8|99566.8|99629.8|99579.8|99616.8|99566.8|55
1646758990000|2022-03-08 17:03:10|99617|99567|99603.5|99553.5|99621.8|99571.8|99600.6|99550.6|75
1646759000000|2022-03-08 17:03:20|99603.3|99553.3|99619|99569|99621.2|99571.2|99601.5|99551.5|52
1646759010000|2022-03-08 17:03:30|99619.2|99569.2|99620.4|99570.4|99620.8|99570.8|99617.4|99567.4|51
1646759020000|2022-03-08 17:03:40|99620.5|99570.5|99595.1|99545.1|99620.5|99570.5|99594.6|99544.6|56
1646759030000|2022-03-08 17:03:50|99597|99547|99583.7|99533.7|99597.8|99547.8|99581.6|99531.6|68
1646759040000|2022-03-08 17:04:00|99583.5|99533.5|99592.9|99542.9|99594.5|99544.5|99582.6|99532.6|50
1646759050000|2022-03-08 17:04:10|99593.1|99543.1|99592.6|99542.6|99593.9|99543.9|99578.4|99528.4|64
1646759060000|2022-03-08 17:04:20|99592.7|99542.7|99595.3|99545.3|99602.9|99552.9|99590.7|99540.7|59
1646759070000|2022-03-08 17:04:30|99595|99545|99602.6|99552.6|99606.9|99556.9|99593.5|99543.5|40
1646759080000|2022-03-08 17:04:40|99603.2|99553.2|99600.7|99550.7|99612|99573.2|99597.1|99547.6|62
1646759090000|2022-03-08 17:04:50|99600.8|99550.8|99599.6|99549.6|99603|99553|99599.4|99549.4|50
1646759100000|2022-03-08 17:05:00|99599.7|99549.7|99592.7|99542.7|99599.8|99549.8|99592.7|99542.7|49
1646759110000|2022-03-08 17:05:10|99592.8|99542.8|99556|99506|99592.8|99542.8|99551.1|99501.1|67
1646759120000|2022-03-08 17:05:20|99560.5|99510.5|99569.5|99519.5|99575.3|99525.3|99559.1|99509.1|74
1646759130000|2022-03-08 17:05:30|99568.8|99518.8|99543.8|99493.8|99572|99522|99543.8|99493.8|72
1646759140000|2022-03-08 17:05:40|99540.3|99490.3|99551.8|99501.8|99553.1|99503.1|99529.1|99479.1|69
1646759150000|2022-03-08 17:05:50|99551|99501|99527.6|99477.6|99551|99501|99526.1|99476.1|60
1646759160000|2022-03-08 17:06:00|99528.9|99478.9|99516.2|99466.2|99540.9|99490.9|99510.3|99460.3|76
1646759170000|2022-03-08 17:06:10|99514.8|99464.8|99499.8|99449.8|99514.9|99464.9|99496.1|99439.7|72
1646759180000|2022-03-08 17:06:20|99501.4|99451.4|99507.4|99457.4|99524.3|99459.2|99495|99437.9|57
1646759190000|2022-03-08 17:06:30|99507.2|99457.2|99522.4|99472.4|99524.2|99474.2|99507.2|99449.7|53
1646759200000|2022-03-08 17:06:40|99525.2|99475.2|99506.6|99456.6|99525.2|99475.2|99491.5|99455.6|57
1646759210000|2022-03-08 17:06:50|99508.7|99458.7|99504.3|99454.3|99508.7|99458.7|99494.4|99444.4|62
1646759220000|2022-03-08 17:07:00|99502.3|99452.3|99474.6|99424.6|99506.5|99456.5|99474.4|99424.4|61
1646759230000|2022-03-08 17:07:10|99479.2|99429.2|99491.9|99441.9|99511.2|99461.2|99475.5|99425.5|69
1646759240000|2022-03-08 17:07:20|99492.5|99442.5|99455.1|99405.1|99493.4|99443.4|99451|99401|70
1646759250000|2022-03-08 17:07:30|99451.3|99401.3|99407.8|99357.8|99454.1|99404.1|99406.7|99356.7|73
1646759260000|2022-03-08 17:07:40|99407.2|99357.2|99408|99358|99420.7|99370.7|99401.6|99351.6|75
1646759270000|2022-03-08 17:07:50|99410.3|99360.3|99437.3|99387.3|99438.5|99388.5|99410.3|99360.3|62
1646759280000|2022-03-08 17:08:00|99437.6|99387.6|99468.7|99418.7|99480.1|99419|99433.8|99383.8|67
1646759290000|2022-03-08 17:08:10|99468.5|99418.5|99463.9|99413.9|99480.3|99419.2|99458.3|99400.2|52
1646759300000|2022-03-08 17:08:20|99464.4|99414.4|99459.8|99409.8|99472.1|99422.1|99458.7|99408.7|44
1646759310000|2022-03-08 17:08:30|99459.1|99409.1|99479.1|99429.1|99479.7|99439.8|99459.1|99409.1|61
1646759320000|2022-03-08 17:08:40|99478.7|99428.7|99495.9|99445.9|99507.6|99454|99478.3|99428.3|62
1646759330000|2022-03-08 17:08:50|99495.4|99445.4|99505.9|99455.9|99506.5|99456.5|99493.3|99443.3|67
1646759340000|2022-03-08 17:09:00|99506|99456|99497.6|99447.6|99507.3|99457.3|99495.9|99445.9|55
1646759350000|2022-03-08 17:09:10|99498.1|99448.1|99519|99469|99526.5|99473.2|99498.1|99448.1|61
1646759360000|2022-03-08 17:09:20|99518.9|99468.9|99523.9|99473.9|99526.6|99476.6|99509.4|99459.4|73
1646759370000|2022-03-08 17:09:30|99524.8|99474.8|99521.7|99471.7|99525.6|99475.6|99518.7|99468.7|46
1646759380000|2022-03-08 17:09:40|99521.8|99471.8|99507|99457|99522|99472|99503|99453|61
1646759390000|2022-03-08 17:09:50|99506.4|99456.4|99508.7|99458.7|99514.7|99464.7|99505.6|99455.6|50
1646759400000|2022-03-08 17:10:00|99508.9|99458.9|99510.2|99460.2|99512.6|99462.6|99499.7|99449.7|43
1646759410000|2022-03-08 17:10:10|99510.8|99460.8|99518.7|99468.7|99521.9|99471.9|99506.7|99456.7|62
1646759420000|2022-03-08 17:10:20|99519|99469|99514.8|99464.8|99525.4|99475.4|99512.5|99462.5|68
1646759430000|2022-03-08 17:10:30|99513.8|99463.8|99504.2|99454.2|99517.2|99467.2|99501.9|99451.9|70
1646759440000|2022-03-08 17:10:40|99503.7|99453.7|99471.1|99421.1|99503.7|99453.7|99471.1|99421.1|74
1646759450000|2022-03-08 17:10:50|99470.2|99420.2|99454.3|99404.3|99474.2|99424.2|99450.8|99400.8|70
1646759460000|2022-03-08 17:11:00|99455.3|99405.3|99446.8|99396.8|99458.4|99408.4|99443|99393|68
1646759470000|2022-03-08 17:11:10|99447.3|99397.3|99432.6|99382.6|99447.3|99397.3|99430.6|99380.6|66
1646759480000|2022-03-08 17:11:20|99430.6|99380.6|99429.9|99379.9|99435.2|99385.2|99428.1|99378.1|58
1646759490000|2022-03-08 17:11:30|99429.7|99379.7|99435.5|99385.5|99439.1|99389.1|99428.7|99378.7|57
1646759500000|2022-03-08 17:11:40|99435.6|99385.6|99436.5|99386.5|99437.5|99387.5|99429.4|99379.4|64
1646759510000|2022-03-08 17:11:50|99436.1|99386.1|99429.3|99404.3|99441.4|99408.4|99426.4|99386.1|62
1646759520000|2022-03-08 17:12:00|99429|99404|99443.3|99393.3|99446|99404.3|99428.7|99389.5|54
1646759530000|2022-03-08 17:12:10|99447.4|99397.4|99432.8|99382.8|99447.6|99401.8|99425|99381.8|64
1646759540000|2022-03-08 17:12:20|99432.9|99382.9|99429.6|99379.6|99434|99384|99427.9|99377.9|51
1646759550000|2022-03-08 17:12:30|99429.3|99379.3|99399.5|99349.5|99429.3|99379.3|99399.5|99349.5|73
1646759560000|2022-03-08 17:12:40|99399.4|99349.4|99413.3|99363.3|99417.9|99367.9|99396.9|99346.9|66
1646759570000|2022-03-08 17:12:50|99412.1|99362.1|99402.6|99352.6|99415|99365|99402.6|99352.6|74
1646759580000|2022-03-08 17:13:00|99402.9|99352.9|99336.6|99286.6|99402.9|99352.9|99333.4|99274.4|78
1646759590000|2022-03-08 17:13:10|99337.3|99287.3|99331.5|99281.5|99341.8|99291.8|99319.6|99269.6|72
1646759600000|2022-03-08 17:13:20|99334.9|99284.9|99310.1|99260.1|99338.6|99288.6|99306.3|99256.3|71
1646759610000|2022-03-08 17:13:30|99310.9|99260.9|99302.7|99252.7|99313|99263|99297.1|99247.1|63
1646759620000|2022-03-08 17:13:40|99303|99253|99286.5|99236.5|99303|99253|99280.7|99230.7|59
1646759630000|2022-03-08 17:13:50|99274.6|99224.6|99247.3|99197.3|99274.6|99224.6|99242.6|99192.6|73
1646759640000|2022-03-08 17:14:00|99247.2|99197.2|99247.7|99197.7|99266|99216|99247|99197|69
1646759650000|2022-03-08 17:14:10|99248.8|99198.8|99260|99210|99267.6|99217.6|99248.3|99198.3|73
1646759660000|2022-03-08 17:14:20|99258.8|99208.8|99245.4|99195.4|99261.5|99211.5|99244.9|99194.9|74
1646759670000|2022-03-08 17:14:30|99246|99196|99241.6|99191.6|99249.2|99199.2|99241.2|99191.2|71
1646759680000|2022-03-08 17:14:40|99241.4|99191.4|99254.7|99204.7|99256.8|99206.8|99240.3|99190.3|66
1646759690000|2022-03-08 17:14:50|99254.3|99204.3|99254.3|99204.3|99256.7|99206.7|99252.4|99202.4|58
1646759700000|2022-03-08 17:15:00|99255.1|99205.1|99211.1|99161.1|99255.6|99205.6|99211.1|99161.1|70
1646759710000|2022-03-08 17:15:10|99212.9|99162.9|99203.6|99131.7|99237|99164.6|99179|99094.4|78
1646759720000|2022-03-08 17:15:20|99203.7|99128.9|99186.3|99136.3|99226.9|99161.9|99177.7|99120.2|78
1646759730000|2022-03-08 17:15:30|99186.1|99136.1|99217.3|99144.2|99224.6|99159.8|99182.6|99132.6|79
1646759740000|2022-03-08 17:15:40|99211.5|99139.4|99239.1|99163.1|99252.1|99182.9|99195.2|99136.9|77
1646759750000|2022-03-08 17:15:50|99235.8|99163.5|99212.6|99139.4|99246.1|99177.3|99210.1|99138.2|74
1646759760000|2022-03-08 17:16:00|99212.9|99138.7|99198.9|99125.6|99213.5|99152.6|99185|99118.5|79
1646759770000|2022-03-08 17:16:10|99197.4|99124.3|99198.6|99127|99209.5|99141.5|99190.9|99115.1|77
1646759780000|2022-03-08 17:16:20|99197|99126|99140.2|99062.3|99200.5|99126|99140.2|99062.3|80
1646759790000|2022-03-08 17:16:30|99137.7|99061|99131.5|99046.1|99140.5|99061|99109.1|99027.2|80
1646759800000|2022-03-08 17:16:40|99126.9|99045.5|99034|98956.5|99132.3|99046.6|99028.5|98953.4|78
1646759810000|2022-03-08 17:16:50|99039.7|98953.1|99015.5|98925.4|99055.4|98958.8|99004.1|98923.4|78
1646759820000|2022-03-08 17:17:00|99013.3|98925.9|98996.3|98912.1|99018.1|98928.9|98991|98909.1|79
1646759830000|2022-03-08 17:17:10|98993.4|98911.2|99011.3|98917|99016.9|98931.5|98979.8|98906.1|76
1646759840000|2022-03-08 17:17:20|99011.1|98916.8|98988.4|98885|99018.6|98958.6|98983.2|98881.7|78
1646759850000|2022-03-08 17:17:30|98982.2|98880.5|98978.3|98888.1|98984.3|98897.2|98950.3|98859.6|75
1646759860000|2022-03-08 17:17:40|98980.9|98887.8|98946|98860|98992.5|98906.3|98939.4|98856.9|77
1646759870000|2022-03-08 17:17:50|98951.3|98862.4|98910|98832.8|98965.9|98862.4|98902.1|98817.9|76
1646759880000|2022-03-08 17:18:00|98914.4|98832.6|98928.1|98845|98935.5|98865.4|98894.2|98818.5|79
1646759890000|2022-03-08 17:18:10|98930.5|98842.6|98956.1|98882.8|98957.1|98891|98911.6|98839.4|76
1646759900000|2022-03-08 17:18:20|98955.7|98881.2|98936.9|98848.4|98965.3|98893|98934|98841.7|70
1646759910000|2022-03-08 17:18:30|98937.6|98851.2|98983.7|98895.5|98986.6|98904.1|98928|98840.6|78
1646759920000|2022-03-08 17:18:40|98984.5|98898.1|98977|98880.3|99016.2|98925.4|98965.4|98871.3|80
1646759930000|2022-03-08 17:18:50|98975.4|98879.6|98959.4|98872.7|98992.3|98894.2|98958.2|98865.8|76
1646759940000|2022-03-08 17:19:00|98958.3|98872.4|98969|98875.2|98969.3|98880.9|98939.8|98857.8|77
1646759950000|2022-03-08 17:19:10|98967.1|98875.3|99000.3|98907.5|99007.5|98911.4|98963|98875.3|71
1646759960000|2022-03-08 17:19:20|99002|98909.9|98995.3|98900.9|99011.4|98920.9|98989.5|98894|80
1646759970000|2022-03-08 17:19:30|98995.2|98901|99025.8|98927.4|99026.9|98927.5|98995.2|98895|78
1646759980000|2022-03-08 17:19:40|99027.1|98928.9|99055.7|98961.4|99062.7|98964.1|99021.1|98925.9|78
1646759990000|2022-03-08 17:19:50|99061.4|98964.1|99050.6|98973|99075.3|98980.1|99044.7|98961.5|74
1646760000000|2022-03-08 17:20:00|99049.9|98971.8|99018.7|98968.7|99049.9|98988.4|99018.7|98957.7|80
1646760010000|2022-03-08 17:20:10|99032.4|98957.8|99029.8|98939.5|99036.3|98959|99009|98925.2|79
1646760020000|2022-03-08 17:20:20|99027.9|98946.5|99020.4|98930.8|99050.3|98962.8|99014.4|98923.2|80
1646760030000|2022-03-08 17:20:30|99024.1|98926.7|99033.9|98938.2|99033.9|98947|99009.1|98922.6|78
1646760040000|2022-03-08 17:20:40|99027.4|98935.4|99023.8|98945.3|99034|98945.3|99013.1|98930.7|79
1646760050000|2022-03-08 17:20:50|99026.9|98945.7|99001.1|98926.4|99034.5|98949.3|98975.4|98914.8|74
1646760060000|2022-03-08 17:21:00|99003.1|98926.6|99002.6|98932.4|99017|98950|98992.1|98899|76
1646760070000|2022-03-08 17:21:10|99000.4|98930.4|99004.1|98924.7|99012.4|98936.1|98972.6|98893|77
1646760080000|2022-03-08 17:21:20|99003.9|98927.1|99019.1|98933.4|99019.1|98939.2|98993.5|98906.1|76
1646760090000|2022-03-08 17:21:30|99018.2|98935.5|98976.7|98890|99018.3|98938|98963.2|98882.7|77
1646760100000|2022-03-08 17:21:40|98974.6|98892.4|98964.6|98879.4|98982.9|98899.4|98958.1|98875.9|72
1646760110000|2022-03-08 17:21:50|98965.3|98878.8|98961.8|98870.9|98975.2|98894.1|98956.3|98867.5|74
1646760120000|2022-03-08 17:22:00|98961.6|98871.3|98952.5|98868.5|98965.5|98877|98947.2|98857.4|75
1646760130000|2022-03-08 17:22:10|98954.6|98867.8|98971.6|98876.7|98972.6|98883.2|98949.5|98864.8|69
1646760140000|2022-03-08 17:22:20|98963.7|98883.7|98971.7|98892.1|98980.3|98895|98963.7|98873.1|70
1646760150000|2022-03-08 17:22:30|98970.4|98891.9|98987.9|98908.3|98995.8|98917.3|98970.1|98890.4|76
1646760160000|2022-03-08 17:22:40|98987.5|98909|99075.4|98984.6|99075.4|98990.6|98986.7|98909|80
1646760170000|2022-03-08 17:22:50|99077.1|98979.6|99120.7|99035.3|99127.6|99035.3|99077.1|98979|80
1646760180000|2022-03-08 17:23:00|99121.9|99032.5|99133.1|99041.2|99139.4|99045.8|99102.6|99015.6|77
1646760190000|2022-03-08 17:23:10|99133.7|99044.3|99174.3|99071.1|99174.3|99071.1|99132.9|99021.2|80
1646760200000|2022-03-08 17:23:20|99172.4|99075.8|99176.1|99071.9|99182.5|99081.9|99165.4|99059.9|76
1646760210000|2022-03-08 17:23:30|99175.3|99072.6|99159.5|99075.4|99182|99086.6|99149.4|99061.2|76
1646760220000|2022-03-08 17:23:40|99160.4|99072.2|99188.5|99104.4|99188.5|99121.8|99157.8|99065.4|76
1646760230000|2022-03-08 17:23:50|99186.8|99107.5|99158.7|99078.4|99191.4|99126.7|99143.2|99076.3|77
1646760240000|2022-03-08 17:24:00|99161.2|99077.9|99157.8|99083.8|99173|99089.7|99134.1|99063.7|80
1646760250000|2022-03-08 17:24:10|99158.9|99076.7|99175.4|99098.7|99175.4|99100.6|99147.6|99067.5|77
1646760260000|2022-03-08 17:24:20|99165.8|99115.8|99140|99069.5|99182.3|99117|99139.5|99064.3|75
1646760270000|2022-03-08 17:24:30|99142.4|99071.2|99148|99078|99148.9|99088.7|99122.8|99056|74
1646760280000|2022-03-08 17:24:40|99131.1|99081.1|99135.3|99064.1|99142.4|99081.5|99120.9|99061.9|69
1646760290000|2022-03-08 17:24:50|99120.6|99070.6|99158.7|99071.8|99161.2|99087.9|99120.2|99067.9|70
1646760300000|2022-03-08 17:25:00|99151.4|99075.2|99138.6|99088.6|99156.3|99095.3|99134.3|99072.6|75
1646760310000|2022-03-08 17:25:10|99138|99088|99143.1|99093.1|99156.4|99106.4|99137.5|99077|69
1646760320000|2022-03-08 17:25:20|99145.9|99095.9|99140.1|99090.1|99149.5|99097.3|99134.8|99075.7|69
1646760330000|2022-03-08 17:25:30|99138.6|99088.6|99147.5|99097.5|99151.2|99101.2|99138.1|99088.1|61
1646760340000|2022-03-08 17:25:40|99147.1|99097.1|99160.4|99088.2|99161.5|99104.4|99141.7|99084.6|62
1646760350000|2022-03-08 17:25:50|99161.5|99087.5|99156.3|99106.3|99176.2|99112.2|99151|99086|72
1646760360000|2022-03-08 17:26:00|99156.7|99106.7|99161.1|99111.1|99161.9|99111.9|99154.8|99081.9|67
1646760370000|2022-03-08 17:26:10|99160.7|99110.7|99164|99114|99181|99127.5|99160.7|99097.7|70
1646760380000|2022-03-08 17:26:20|99163.2|99113.2|99173.6|99100.1|99177.2|99116.6|99158.3|99098.8|66
1646760390000|2022-03-08 17:26:30|99173.9|99099.9|99159|99109|99180.8|99120|99153.1|99090.9|73
1646760400000|2022-03-08 17:26:40|99157.9|99107.9|99160|99110|99160.7|99110.7|99151.7|99101.7|70
1646760410000|2022-03-08 17:26:50|99163.3|99113.3|99157.4|99107.4|99166.3|99116.3|99156|99106|63
1646760420000|2022-03-08 17:27:00|99157.9|99107.9|99149.3|99099.3|99158.8|99108.8|99145.5|99095.5|64
1646760430000|2022-03-08 17:27:10|99149.8|99099.8|99125.1|99075.1|99152.7|99102.7|99119.8|99069.8|75
1646760440000|2022-03-08 17:27:20|99127.9|99077.9|99105.3|99029.3|99131|99081|99092.6|99018.4|69
1646760450000|2022-03-08 17:27:30|99104.8|99031.6|99094.6|99015.9|99109.9|99053.4|99079.7|99008.4|76
1646760460000|2022-03-08 17:27:40|99094.7|99016.2|99086.6|99012.2|99101.1|99036.1|99065.8|98997.3|77
1646760470000|2022-03-08 17:27:50|99086.2|99012.3|99063.7|99013.7|99091.9|99028.8|99061.1|98989.9|66
1646760480000|2022-03-08 17:28:00|99064.9|99014.9|99035.8|98985.8|99064.9|99014.9|99035.8|98985.8|68
1646760490000|2022-03-08 17:28:10|99039.6|98989.6|98997.9|98947.9|99039.6|98989.6|98990.5|98919.3|74
1646760500000|2022-03-08 17:28:20|98998.5|98948.5|98982.1|98895.5|99035.6|98973.1|98969.3|98895.5|79
1646760510000|2022-03-08 17:28:30|98981.7|98898|98975.2|98897.8|98990.4|98902.2|98971.4|98891.5|75
1646760520000|2022-03-08 17:28:40|98975|98898.3|99007.2|98917.1|99013.8|98931.2|98963.2|98873.3|74
1646760530000|2022-03-08 17:28:50|99011.5|98914.8|98987.4|98937.4|99012.5|98943.2|98987.4|98913.1|70
1646760540000|2022-03-08 17:29:00|98988.1|98938.1|98986.9|98936.9|99015.3|98946.1|98986.9|98909.8|67
1646760550000|2022-03-08 17:29:10|98999.4|98922.7|98975.4|98889.7|99001.6|98937.1|98967.2|98867.1|71
1646760560000|2022-03-08 17:29:20|98976.2|98894.3|98976.5|98896.1|98998.5|98912.8|98974.5|98884.1|69
1646760570000|2022-03-08 17:29:30|98976.6|98890.4|98973.7|98899.9|98984.1|98913|98960.7|98885.7|72
1646760580000|2022-03-08 17:29:40|98973.6|98899.8|98923.5|98836.7|98973.6|98916.8|98918|98831.4|76
1646760590000|2022-03-08 17:29:50|98924.3|98835.3|98917.1|98817.1|98945.4|98849|98907.9|98814.9|78
1646760600000|2022-03-08 17:30:00|98917.2|98816.2|98943.3|98841.7|98953.8|98847|98905.7|98808.3|76
1646760610000|2022-03-08 17:30:10|98939.3|98847.5|98849|98799|98951.4|98848.7|98849|98767.1|79
1646760620000|2022-03-08 17:30:20|98864.4|98786.1|98895.7|98845.7|98907.3|98846.8|98857.8|98775.2|72
1646760630000|2022-03-08 17:30:30|98895.6|98845.6|98887.1|98837.1|98908.4|98848.3|98875.3|98821.6|63
1646760640000|2022-03-08 17:30:40|98886.1|98836.1|98911.7|98861.7|98924.3|98863|98870.6|98820.6|70
1646760650000|2022-03-08 17:30:50|98911.8|98861.8|98940.9|98890.9|98944.2|98894.2|98910.1|98850.8|76
1646760660000|2022-03-08 17:31:00|98942.3|98892.3|98913.4|98863.4|98945.8|98894.5|98902.2|98820.3|79
1646760670000|2022-03-08 17:31:10|98907.6|98857.6|98934.4|98838.1|98934.4|98857.7|98886.6|98827.7|70
1646760680000|2022-03-08 17:31:20|98930.9|98838.6|98932.3|98851.8|98944.3|98861.3|98905.3|98808.6|78
1646760690000|2022-03-08 17:31:30|98932.4|98851.9|98910.2|98822.7|98936.9|98856.7|98901.5|98815.8|78
1646760700000|2022-03-08 17:31:40|98908.3|98820.1|98901.6|98819.3|98908.3|98822.5|98892.4|98798|78
1646760710000|2022-03-08 17:31:50|98905.5|98815.1|98875.3|98782.4|98911.1|98835.5|98871.6|98782.4|75
1646760720000|2022-03-08 17:32:00|98880.4|98770.3|98880.1|98789.7|98887.9|98797.8|98864.6|98757.4|77
1646760730000|2022-03-08 17:32:10|98880|98790.5|98878.3|98802.3|98881.9|98820.5|98858.1|98773.8|72
1646760740000|2022-03-08 17:32:20|98878.2|98803.4|98934.5|98839.7|98941.1|98844.2|98855.9|98785.9|73
1646760750000|2022-03-08 17:32:30|98939|98846.3|98971.5|98870.9|98978.4|98884.4|98937.7|98839.6|78
1646760760000|2022-03-08 17:32:40|98971.9|98871|98979.8|98879.6|98981.2|98882.7|98971.1|98867.9|64
1646760770000|2022-03-08 17:32:50|98979.1|98880.6|98977.4|98893.5|98988.7|98903.3|98974|98877|73
1646760780000|2022-03-08 17:33:00|98977|98893.6|98988.9|98918.5|98993.5|98924.9|98942.7|98870.8|77
1646760790000|2022-03-08 17:33:10|98984.3|98912.1|98940.4|98864.1|98986.1|98912.1|98924.6|98854.9|76
1646760800000|2022-03-08 17:33:20|98942.7|98861.2|98954|98882.6|98956.8|98892.8|98927|98858.4|72
1646760810000|2022-03-08 17:33:30|98954.5|98882.1|98905|98803.8|98955.6|98893.6|98905|98803.8|75
1646760820000|2022-03-08 17:33:40|98884.9|98793.2|98861|98776.4|98905.6|98811.4|98848.9|98757.6|76
1646760830000|2022-03-08 17:33:50|98861.1|98776.2|98874.5|98795|98888.6|98807.9|98861|98775.2|74
1646760840000|2022-03-08 17:34:00|98874.3|98794.2|98860.6|98783.1|98888.6|98805.2|98843.8|98777.7|77
1646760850000|2022-03-08 17:34:10|98859.1|98784.6|98851|98762.6|98866.9|98784.6|98843.6|98759.2|74
1646760860000|2022-03-08 17:34:20|98850.1|98763.6|98831.7|98761.1|98853.9|98769.5|98831.7|98759.2|70
1646760870000|2022-03-08 17:34:30|98833.7|98762.3|98798.2|98748.2|98834.2|98762.3|98796.3|98728.3|71
1646760880000|2022-03-08 17:34:40|98798.6|98748.6|98838.7|98743.2|98847.5|98751.6|98786.1|98730.4|79
1646760890000|2022-03-08 17:34:50|98840.8|98744|98849.6|98747|98864.5|98760.4|98836.3|98743.5|75
1646760900000|2022-03-08 17:35:00|98851.5|98748.3|98883.4|98772.1|98909.2|98797.3|98843.7|98748.3|78
1646760910000|2022-03-08 17:35:10|98884.3|98771.3|98915.4|98799.4|98917.4|98801.4|98880.1|98769|75
1646760920000|2022-03-08 17:35:20|98916.8|98800.8|98870|98766.3|98934.1|98818.1|98864.9|98761.4|70
1646760930000|2022-03-08 17:35:30|98869.2|98766.6|98850.9|98760.6|98872.6|98768.1|98843.6|98738.9|74
1646760940000|2022-03-08 17:35:40|98845.9|98761.4|98844.4|98747.3|98864|98762.7|98834.8|98746.9|63
1646760950000|2022-03-08 17:35:50|98841.8|98751.2|98890.2|98799.7|98890.2|98801.4|98841.8|98750.6|76
1646760960000|2022-03-08 17:36:00|98893|98799|98915.1|98816.4|98918.1|98821.2|98881.2|98787|78
1646760970000|2022-03-08 17:36:10|98918.3|98817|98908.2|98815.4|98918.3|98825.5|98899.1|98797.2|70
1646760980000|2022-03-08 17:36:20|98909|98813.6|98950.5|98853.3|98953.6|98858.6|98909|98813.3|69
1646760990000|2022-03-08 17:36:30|98951|98854|98936.9|98830.6|98953.2|98857.6|98932.5|98828.9|64
1646761000000|2022-03-08 17:36:40|98936.2|98831.2|98928|98827.9|98939.8|98844.2|98902.9|98807.7|64
1646761010000|2022-03-08 17:36:50|98926.9|98836.9|98945.3|98850.2|98947.9|98853.5|98916.7|98819.4|73
1646761020000|2022-03-08 17:37:00|98942.2|98852.9|98912.4|98812.8|98946.1|98852.9|98903.5|98794.4|78
1646761030000|2022-03-08 17:37:10|98910.7|98816.8|98891.8|98820.6|98924.5|98858.5|98882|98816.8|67
1646761040000|2022-03-08 17:37:20|98892.2|98818.5|98868.6|98794.1|98904.9|98839.6|98857.1|98791.2|75
1646761050000|2022-03-08 17:37:30|98868.5|98794|98871.9|98789.8|98876.8|98805|98843.8|98781.3|65
1646761060000|2022-03-08 17:37:40|98877.8|98787|98887.2|98783.6|98891.6|98795.4|98868.6|98776.4|73
1646761070000|2022-03-08 17:37:50|98884|98784.2|98884.4|98789.3|98889.9|98790.7|98870.8|98781.9|70
1646761080000|2022-03-08 17:38:00|98884.1|98790.5|98883.9|98786.8|98891.3|98794.9|98875.8|98774.2|68
1646761090000|2022-03-08 17:38:10|98885.1|98785.6|98894.6|98788.1|98897.6|98792.1|98859.9|98767.1|70
1646761100000|2022-03-08 17:38:20|98885.7|98790.1|98867.1|98782.3|98896.7|98795.2|98854.9|98767.6|77
1646761110000|2022-03-08 17:38:30|98868.8|98781.3|98860.5|98783.9|98877.6|98797.6|98860.5|98776|72
1646761120000|2022-03-08 17:38:40|98864.7|98782|98873.7|98788.9|98874.8|98804.4|98854.4|98779.6|75
1646761130000|2022-03-08 17:38:50|98872.4|98789.2|98858.9|98776.2|98873.7|98797.9|98845.2|98776.2|77
1646761140000|2022-03-08 17:39:00|98859.1|98776.4|98877.1|98802.4|98878.3|98802.4|98846.5|98776.4|75
1646761150000|2022-03-08 17:39:10|98880.8|98803.7|98875.1|98825.1|98898.3|98835.8|98866.1|98799.4|76
1646761160000|2022-03-08 17:39:20|98874.7|98824.7|98867.6|98817.6|98886.9|98827.8|98863.8|98813.8|62
1646761170000|2022-03-08 17:39:30|98870.3|98820.3|98881.8|98831.8|98893.9|98843.9|98869.8|98819.8|72
1646761180000|2022-03-08 17:39:40|98884|98834|98885.6|98835.6|98905.3|98844.8|98882.2|98832.2|71
1646761190000|2022-03-08 17:39:50|98884.8|98834.8|98877.2|98827.2|98886|98836|98874.7|98824.7|68
1646761200000|2022-03-08 17:40:00|98880|98830|98876.8|98826.8|98887.1|98837.1|98874.7|98824.7|60
1646761210000|2022-03-08 17:40:10|98877.2|98827.2|98886.7|98836.7|98894.3|98844.3|98877.2|98827.2|69
1646761220000|2022-03-08 17:40:20|98887.3|98837.3|98857.9|98778.3|98901.4|98846.8|98851.8|98752.6|77
1646761230000|2022-03-08 17:40:30|98859.4|98776.6|98875.4|98785.8|98877.1|98795.3|98836.4|98768.4|73
1646761240000|2022-03-08 17:40:40|98875.9|98789.3|98868.5|98787.2|98875.9|98791.2|98855.6|98775.3|76
1646761250000|2022-03-08 17:40:50|98863.6|98783.6|98870.3|98793.4|98880.6|98807.1|98852|98775.5|76
1646761260000|2022-03-08 17:41:00|98870.7|98793.8|98866.6|98792.1|98878.2|98801.2|98865.3|98787.6|79
1646761270000|2022-03-08 17:41:10|98866|98788.1|98868.5|98792.9|98873.5|98794.2|98845.8|98771.9|72
1646761280000|2022-03-08 17:41:20|98871.2|98793.3|98859.1|98786|98873.5|98799.2|98844.9|98782.9|73
1646761290000|2022-03-08 17:41:30|98859.4|98784.7|98853.2|98782.6|98868.1|98793.4|98843.4|98775.1|75
1646761300000|2022-03-08 17:41:40|98859.1|98781.8|98869.8|98787.1|98872.9|98795.2|98859.1|98780.1|79
1646761310000|2022-03-08 17:41:50|98865.7|98788.2|98869.9|98788.3|98878.4|98808.7|98858.7|98786.3|69
1646761320000|2022-03-08 17:42:00|98870.4|98788.8|98867.1|98785.9|98875.5|98795.3|98845.7|98767|79
1646761330000|2022-03-08 17:42:10|98869|98785.3|98868.7|98788.7|98877.1|98792.2|98863.4|98782.7|72
1646761340000|2022-03-08 17:42:20|98870.1|98790.4|98885.9|98803.3|98891.3|98803.3|98870.1|98788.8|65
1646761350000|2022-03-08 17:42:30|98886.3|98802.2|98886.4|98806.9|98910.3|98821|98883.8|98802.2|73
1646761360000|2022-03-08 17:42:40|98887.4|98802.9|98885.9|98815.5|98893.9|98815.9|98879|98796.7|71
1646761370000|2022-03-08 17:42:50|98887.2|98816.6|98910.7|98824.2|98912|98827.3|98887.2|98810.8|74
1646761380000|2022-03-08 17:43:00|98911.7|98825.6|98895.6|98813.3|98914.7|98827|98887.4|98807.2|71
1646761390000|2022-03-08 17:43:10|98893.4|98813.9|98896.6|98818.1|98908.4|98820.3|98886.5|98807.6|70
1646761400000|2022-03-08 17:43:20|98896.8|98818.3|98909.4|98810.5|98922.8|98825|98895.1|98791.5|67
1646761410000|2022-03-08 17:43:30|98911.2|98810.4|98899.8|98785.3|98919.8|98812.8|98888.5|98781.7|75
1646761420000|2022-03-08 17:43:40|98901.6|98785.6|98901.3|98791|98901.6|98791.7|98878.8|98775.8|77
1646761430000|2022-03-08 17:43:50|98894.2|98796.4|98900.7|98792.3|98905.9|98797.7|98879.1|98771.1|72
1646761440000|2022-03-08 17:44:00|98903.7|98791.2|98903.7|98787.7|98915.4|98802.2|98895.4|98785.1|73
1646761450000|2022-03-08 17:44:10|98899|98784.8|98867.3|98751.3|98904.5|98788.9|98855.9|98750|76
1646761460000|2022-03-08 17:44:20|98868.9|98752.9|98865.3|98768.4|98890.3|98785.3|98861.1|98751.2|73
1646761470000|2022-03-08 17:44:30|98871.6|98763.4|98878.2|98770.3|98883.1|98776.8|98865|98763.1|73
1646761480000|2022-03-08 17:44:40|98879.2|98768.5|98871.9|98765.4|98897.7|98787.1|98863.2|98763|72
1646761490000|2022-03-08 17:44:50|98869.5|98766.7|98859.6|98772.6|98869.5|98774.8|98849.9|98762.6|73
1646761500000|2022-03-08 17:45:00|98863.2|98778.9|98883.9|98803.2|98888.6|98807.9|98859.1|98771.1|75
1646761510000|2022-03-08 17:45:10|98884.9|98801.3|98911.6|98824.4|98912.5|98830.1|98884.9|98788.1|73
1646761520000|2022-03-08 17:45:20|98911.1|98824.9|98918.7|98838.6|98922.6|98841.9|98902.8|98821.7|74
1646761530000|2022-03-08 17:45:30|98918.9|98838.8|98884.2|98834.2|98921.5|98844.1|98881.1|98820.5|73
1646761540000|2022-03-08 17:45:40|98883.6|98833.6|98886.7|98814.9|98895.9|98835.3|98871|98808.8|74
1646761550000|2022-03-08 17:45:50|98886.8|98815|98899.3|98809.4|98919.7|98837.1|98878.6|98800.6|75
1646761560000|2022-03-08 17:46:00|98898.8|98806.9|98894.2|98778.2|98899.1|98811.7|98873.1|98772|75
1646761570000|2022-03-08 17:46:10|98887.8|98780.8|98870.4|98775.8|98888.1|98785.4|98861.6|98745.6|69
1646761580000|2022-03-08 17:46:20|98870.9|98775.5|98867.9|98761.2|98880.1|98777.5|98852.9|98752.4|71
1646761590000|2022-03-08 17:46:30|98867.5|98761.5|98853.9|98760|98867.5|98767.7|98842.9|98745.3|71
1646761600000|2022-03-08 17:46:40|98853|98761.5|98853|98747.9|98863.2|98764.4|98841.9|98742.1|77
1646761610000|2022-03-08 17:46:50|98847.7|98749.8|98847.6|98756.2|98857.6|98762.8|98842|98741.6|69
1646761620000|2022-03-08 17:47:00|98847.3|98755.9|98847.3|98757.5|98857|98767.7|98842.2|98750|67
1646761630000|2022-03-08 17:47:10|98846.5|98761.7|98876.1|98773.2|98881|98782.1|98846.5|98758.1|74
1646761640000|2022-03-08 17:47:20|98872.4|98772|98864|98764|98881.1|98786.6|98863.1|98760.8|63
1646761650000|2022-03-08 17:47:30|98864.2|98762.7|98870.3|98758.1|98884.9|98786.3|98860.7|98758.1|67
1646761660000|2022-03-08 17:47:40|98870.7|98757.5|98863.4|98766.9|98870.7|98771|98853.6|98757.5|63
1646761670000|2022-03-08 17:47:50|98863.5|98766.7|98860.1|98757.2|98864.3|98774|98835.8|98744.3|71
1646761680000|2022-03-08 17:48:00|98860.5|98757.1|98857.9|98776.4|98861.1|98776.4|98850.3|98755.2|67
1646761690000|2022-03-08 17:48:10|98859.4|98773.5|98853.1|98761.4|98865.6|98778.5|98839.6|98753.8|72
1646761700000|2022-03-08 17:48:20|98860.7|98762.6|98843.7|98760.8|98864.5|98776.1|98842.3|98754.8|66
1646761710000|2022-03-08 17:48:30|98843|98761.7|98831.5|98758.2|98845.8|98765|98831.5|98754.3|58
1646761720000|2022-03-08 17:48:40|98831.3|98757.3|98827.6|98745.7|98848.8|98772.5|98820.4|98745.7|76
1646761730000|2022-03-08 17:48:50|98826|98740.8|98838.3|98754.4|98852.2|98759.3|98824.9|98740.2|75
1646761740000|2022-03-08 17:49:00|98838.5|98754.6|98806.5|98756.5|98843.6|98767.3|98805.3|98744.6|72
1646761750000|2022-03-08 17:49:10|98805.7|98755.7|98791.4|98741.4|98825.2|98775.2|98791.4|98741.4|71
1646761760000|2022-03-08 17:49:20|98790.2|98740.2|98784.5|98707.3|98796.9|98740.2|98765.6|98686.5|79
1646761770000|2022-03-08 17:49:30|98785.5|98705.8|98789.2|98714.1|98805.9|98725.2|98766|98703|76
1646761780000|2022-03-08 17:49:40|98790.9|98712.2|98783|98733|98803.1|98733.8|98776|98704.1|70
1646761790000|2022-03-08 17:49:50|98783.1|98733.1|98778.2|98728.2|98784.2|98734.2|98772.1|98722.1|64
1646761800000|2022-03-08 17:50:00|98779.2|98729.2|98844.3|98794.3|98854|98794.6|98779.2|98729.2|78
1646761810000|2022-03-08 17:50:10|98844.2|98794.2|98884.4|98811.1|98885.4|98820.4|98842.1|98783.4|75
1646761820000|2022-03-08 17:50:20|98884.9|98812.9|98896.1|98820.2|98911.8|98834.3|98883.3|98800.5|77
1646761830000|2022-03-08 17:50:30|98893.7|98823.6|98927.3|98839|98947.7|98871|98893.7|98820.8|76
1646761840000|2022-03-08 17:50:40|98926.9|98841.9|98951|98865.9|98952.3|98869|98925.7|98839.3|71
1646761850000|2022-03-08 17:50:50|98952.3|98871|98948|98860.3|98954|98871.6|98929.4|98845.6|73
1646761860000|2022-03-08 17:51:00|98948.8|98858.2|98973.2|98882.8|98975.3|98884.9|98947.9|98857.7|74
1646761870000|2022-03-08 17:51:10|98972.6|98884|98964.1|98877.7|98981.5|98896.6|98963.5|98877.7|75
1646761880000|2022-03-08 17:51:20|98963.4|98876.9|98970.4|98888.7|98970.4|98888.7|98958.5|98873.7|76
1646761890000|2022-03-08 17:51:30|98971.5|98885.6|98975.5|98890.7|98979.8|98895.6|98971.4|98885.6|70
1646761900000|2022-03-08 17:51:40|98975.9|98891.8|98962|98872|98981.9|98895.9|98955.6|98871.6|72
1646761910000|2022-03-08 17:51:50|98961.3|98875.8|98949.3|98858.9|98965.4|98878.6|98940.3|98847.4|74
1646761920000|2022-03-08 17:52:00|98948.1|98858.3|98940.1|98853.3|98958.9|98874|98932.4|98850.7|69
1646761930000|2022-03-08 17:52:10|98940|98854.2|98928|98846.9|98952.7|98871.4|98921.1|98841.8|76
1646761940000|2022-03-08 17:52:20|98928.2|98846|98914|98838|98941.4|98875.4|98913|98831.9|75
1646761950000|2022-03-08 17:52:30|98915.6|98840.8|98896.6|98824.5|98922.2|98846|98884.4|98822.9|78
1646761960000|2022-03-08 17:52:40|98897.5|98824.2|98895.8|98845.8|98914.9|98855.3|98882.7|98818.3|74
1646761970000|2022-03-08 17:52:50|98896.7|98846.7|98908.5|98858.5|98913.4|98859.2|98896.7|98836.6|69
1646761980000|2022-03-08 17:53:00|98907.3|98857.3|98888.2|98838.2|98909.1|98859.1|98876.7|98820.1|75
1646761990000|2022-03-08 17:53:10|98893.8|98843.8|98887.9|98837.9|98906|98851.4|98886.7|98827.4|63
1646762000000|2022-03-08 17:53:20|98896|98825|98863|98813|98897.8|98838.2|98862|98802|63
1646762010000|2022-03-08 17:53:30|98861.1|98811.1|98868.9|98818.9|98884.7|98820.2|98846.6|98784.9|79
1646762020000|2022-03-08 17:53:40|98868.7|98818.7|98864.9|98814.9|98875.6|98822.1|98856.6|98798.5|77
1646762030000|2022-03-08 17:53:50|98867.7|98817.7|98856.4|98806.4|98878.9|98817.7|98851.5|98801.1|69
1646762040000|2022-03-08 17:54:00|98857.4|98807.4|98842|98792|98873.5|98815.4|98839.3|98782.7|65
1646762050000|2022-03-08 17:54:10|98841.4|98791.4|98845.9|98767.8|98854.4|98793.9|98838.2|98761.5|70
1646762060000|2022-03-08 17:54:20|98844.4|98767.1|98852.7|98774|98853|98774|98830|98743.8|75
1646762070000|2022-03-08 17:54:30|98849.8|98769.7|98814.5|98715.3|98852.4|98770.7|98811.3|98711.9|77
1646762080000|2022-03-08 17:54:40|98814.7|98715|98775.7|98683.1|98814.7|98715|98771.8|98682.5|78
1646762090000|2022-03-08 17:54:50|98776.1|98683.4|98777.9|98676.9|98778.3|98691.7|98764.6|98675|74
1646762100000|2022-03-08 17:55:00|98771.1|98683.3|98776|98691.6|98782|98697.6|98769|98681.2|75
1646762110000|2022-03-08 17:55:10|98777|98692.3|98785.6|98703.7|98786.3|98712.7|98773.9|98692.3|68
1646762120000|2022-03-08 17:55:20|98781.7|98707.9|98782.5|98709.8|98788.2|98728.7|98768.1|98703.5|72
1646762130000|2022-03-08 17:55:30|98784.3|98707.9|98767.5|98717.5|98791|98731.3|98767.5|98707.9|69
1646762140000|2022-03-08 17:55:40|98766.3|98716.3|98755.2|98669.2|98771.6|98716.3|98748.9|98662.9|78
1646762150000|2022-03-08 17:55:50|98753.4|98668.1|98760.7|98679.5|98764.1|98683.7|98750.5|98663.8|70
1646762160000|2022-03-08 17:56:00|98759.3|98680.9|98750.2|98700.2|98788.2|98708.3|98741.8|98677.9|77
1646762170000|2022-03-08 17:56:10|98750.5|98700.5|98728.8|98678.8|98757.3|98707.3|98728.7|98678.7|69
1646762180000|2022-03-08 17:56:20|98729.8|98679.8|98737.5|98687.5|98737.5|98687.5|98725.1|98675.1|58
1646762190000|2022-03-08 17:56:30|98737.6|98687.6|98883.6|98767.6|98893.9|98782.5|98733.6|98683.6|76
1646762200000|2022-03-08 17:56:40|98882.6|98769.2|98887.1|98775.6|98887.4|98779.6|98876.3|98760.3|72
1646762210000|2022-03-08 17:56:50|98886.4|98773.2|98878.4|98775.4|98886.4|98779|98872.3|98762.6|68
1646762220000|2022-03-08 17:57:00|98878.7|98775.8|98875.4|98803.5|98890.9|98813|98863|98774.1|73
1646762230000|2022-03-08 17:57:10|98878.4|98807.9|98759.7|98643.7|98885|98822|98751.1|98635.1|79
1646762240000|2022-03-08 17:57:20|98755.3|98639.3|98760.3|98649.9|98761.3|98649.9|98744.1|98634.3|74
1646762250000|2022-03-08 17:57:30|98760.9|98648.1|98769.6|98653.8|98778.9|98667.6|98759.7|98647|68
1646762260000|2022-03-08 17:57:40|98769.8|98655.2|98773.6|98657.6|98777.9|98666.5|98758.6|98646.3|74
1646762270000|2022-03-08 17:57:50|98774|98658|98776.6|98665.1|98784.4|98675.2|98770.8|98656.9|72
1646762280000|2022-03-08 17:58:00|98775.9|98659.9|98793.3|98677.3|98793.3|98677.3|98770.3|98657.3|75
1646762290000|2022-03-08 17:58:10|98792.8|98676.8|98782.4|98666.4|98799.5|98685.5|98782.4|98666.4|68
1646762300000|2022-03-08 17:58:20|98784.2|98668.2|98775.8|98659.8|98794|98678.8|98768.3|98653.9|72
1646762310000|2022-03-08 17:58:30|98778.4|98674.4|98828.3|98712.3|98831.4|98718.2|98778.4|98674.4|75
1646762320000|2022-03-08 17:58:40|98824.8|98708.8|98822.8|98717.5|98827.9|98718.8|98806.6|98697.2|72
1646762330000|2022-03-08 17:58:50|98824.3|98715.9|98852.4|98736.4|98856.6|98742|98824.3|98712.7|68
1646762340000|2022-03-08 17:59:00|98850.6|98740.5|98851.3|98735.3|98857.1|98741.1|98832.7|98718.5|76
1646762350000|2022-03-08 17:59:10|98852.4|98736.4|98862.3|98759.3|98862.3|98769.1|98830.2|98721.6|74
1646762360000|2022-03-08 17:59:20|98863.8|98766.2|98875|98767.2|98877.9|98772.7|98860.4|98754.7|75
1646762370000|2022-03-08 17:59:30|98860.2|98762.4|98849.5|98759.1|98871.7|98770.4|98848.5|98753.8|74
1646762380000|2022-03-08 17:59:40|98849.1|98759.2|98889.5|98777.7|98890.6|98829.4|98848.7|98752.3|69
1646762390000|2022-03-08 17:59:50|98889.3|98777.9|98880.6|98764.6|98892.3|98789.4|98872.4|98761.7|62
1646762400000|2022-03-08 18:00:00|98890|98774|98890.4|98782.1|98891.9|98789.2|98879.2|98772.4|69
1646762410000|2022-03-08 18:00:10|98889.4|98783.2|98889.1|98795.4|98903.7|98803.3|98888.2|98776.5|65
1646762420000|2022-03-08 18:00:20|98889.3|98793.6|98881.2|98786.4|98896.8|98803.7|98873.2|98777.1|74
1646762430000|2022-03-08 18:00:30|98882.1|98783.1|98879|98768.2|98897.8|98806.7|98868.1|98762.2|70
1646762440000|2022-03-08 18:00:40|98877.9|98768.1|98897.5|98794.7|98900.1|98794.7|98873.2|98762.8|61
1646762450000|2022-03-08 18:00:50|98896.2|98782.7|98903.1|98824.4|98914|98829.5|98883.6|98782.7|74
1646762460000|2022-03-08 18:01:00|98903.8|98821.9|98803.7|98687.7|98907.6|98843.4|98796.2|98680.2|79
1646762470000|2022-03-08 18:01:10|98809.6|98693.6|98799.8|98683.8|98809.6|98693.6|98779.6|98678.7|71
1646762480000|2022-03-08 18:01:20|98790.3|98674.3|98750.3|98651.1|98790.3|98675.5|98750.3|98644.2|64
1646762490000|2022-03-08 18:01:30|98749.4|98650.2|98760|98655.7|98769.8|98672.4|98744.4|98649|73
1646762500000|2022-03-08 18:01:40|98759.3|98656.3|98754.3|98659.8|98764|98666.3|98748.9|98649.6|57
1646762510000|2022-03-08 18:01:50|98755.3|98661.6|98760.5|98675.6|98769.8|98688.3|98752.8|98661.6|76
1646762520000|2022-03-08 18:02:00|98760.7|98676.6|98867.6|98757.2|98871.1|98770.5|98760.7|98676.6|74
1646762530000|2022-03-08 18:02:10|98867.4|98765.4|98850|98775.7|98879.1|98788.3|98850|98761.5|77
1646762540000|2022-03-08 18:02:20|98851.2|98773|98853.4|98779.5|98859.9|98779.5|98851.2|98758.7|70
1646762550000|2022-03-08 18:02:30|98853.3|98779.4|98838.8|98788.8|98863.4|98800|98832.8|98779|70
1646762560000|2022-03-08 18:02:40|98838.6|98788.6|98769|98659.9|98849.7|98788.6|98745.4|98630|77
1646762570000|2022-03-08 18:02:50|98768.3|98661.8|98761.8|98661|98782.6|98673.9|98758.6|98650|79
1646762580000|2022-03-08 18:03:00|98763.1|98659.1|98745|98644.1|98765.1|98662.3|98736.8|98638|77
1646762590000|2022-03-08 18:03:10|98744.9|98644|98722.6|98606.6|98749.9|98654|98717.3|98603|78
1646762600000|2022-03-08 18:03:20|98721.8|98605.8|98737.9|98639.7|98779.7|98699.1|98720|98604|75
1646762610000|2022-03-08 18:03:30|98736.4|98638.6|98735.4|98636.5|98743.8|98643.4|98705.5|98615.5|76
1646762620000|2022-03-08 18:03:40|98731.1|98640.7|98765.6|98660.5|98769.5|98660.5|98731.1|98633.8|70
1646762630000|2022-03-08 18:03:50|98763.1|98658.4|98758.6|98654.6|98763.1|98664.1|98741.3|98636.9|77
1646762640000|2022-03-08 18:04:00|98757|98654|98759.6|98654.6|98771.6|98676.8|98757|98652.9|73
1646762650000|2022-03-08 18:04:10|98758.5|98655.4|98752.8|98655.6|98759.8|98661.6|98747.3|98637.8|70
1646762660000|2022-03-08 18:04:20|98752.6|98656.3|98767.1|98669|98780.2|98682.5|98752.6|98656.3|71
1646762670000|2022-03-08 18:04:30|98769.6|98667.4|98754.9|98653|98770.6|98667.4|98745|98637.6|69
1646762680000|2022-03-08 18:04:40|98755.6|98654.2|98717.3|98627|98760.1|98665.1|98717.2|98608.5|75
1646762690000|2022-03-08 18:04:50|98717.7|98627.1|98704.9|98629.2|98721.6|98636.5|98702.4|98603.8|73
1646762700000|2022-03-08 18:05:00|98704.6|98629.3|98705.9|98655.9|98721.7|98662.7|98681.5|98620.4|70
1646762710000|2022-03-08 18:05:10|98705.2|98655.2|98711.4|98661.4|98715.6|98665.6|98700.5|98650.5|63
1646762720000|2022-03-08 18:05:20|98712|98662|98714|98664|98716.7|98666.7|98710.2|98660.2|50
1646762730000|2022-03-08 18:05:30|98713.8|98663.8|98688.5|98602.7|98717.3|98667.3|98674.9|98578.7|71
1646762740000|2022-03-08 18:05:40|98687.9|98603.3|98661.9|98574.1|98689.2|98607|98652.6|98567.9|77
1646762750000|2022-03-08 18:05:50|98662.6|98572.2|98672.7|98583.6|98672.8|98587.2|98655.6|98563.7|62
1646762760000|2022-03-08 18:06:00|98672.4|98584.3|98664.1|98577.2|98683.1|98601|98658.3|98577.2|73
1646762770000|2022-03-08 18:06:10|98662.8|98579.8|98665.7|98577.6|98665.7|98580.4|98652|98569.6|60
1646762780000|2022-03-08 18:06:20|98665.4|98578.5|98671.1|98590.4|98671.4|98595.6|98645.6|98575|65
1646762790000|2022-03-08 18:06:30|98670.1|98591.5|98670.5|98588.2|98682.8|98610.9|98660.9|98586.8|61
1646762800000|2022-03-08 18:06:40|98667.4|98590.8|98671.6|98588.9|98677.4|98591.2|98667.4|98585.6|58
1646762810000|2022-03-08 18:06:50|98671|98589.3|98664|98585.2|98674.6|98596.6|98662|98585.1|51
1646762820000|2022-03-08 18:07:00|98664.3|98583.7|98664.4|98584.4|98676.6|98609|98653.1|98583.7|65
1646762830000|2022-03-08 18:07:10|98664.1|98584.6|98640.3|98560.4|98674.2|98592.9|98638.5|98558.4|69
1646762840000|2022-03-08 18:07:20|98641.3|98561.2|98628.6|98547.6|98644.9|98561.5|98628.5|98543.9|67
1646762850000|2022-03-08 18:07:30|98631.6|98543.6|98632.3|98545.2|98639.9|98558.3|98627.2|98540|68
1646762860000|2022-03-08 18:07:40|98633.4|98544.8|98586.3|98505.3|98638.2|98545.8|98578.8|98497.5|76
1646762870000|2022-03-08 18:07:50|98587.7|98504.9|98606.7|98510.8|98609.1|98520|98582.7|98498.4|73
1646762880000|2022-03-08 18:08:00|98600.7|98507.3|98624.4|98523.9|98627|98548.8|98598.8|98507.3|72
1646762890000|2022-03-08 18:08:10|98624.5|98524.3|98642.3|98554.6|98646.8|98557.9|98622.3|98524.3|72
1646762900000|2022-03-08 18:08:20|98644.5|98554.3|98633.4|98548.6|98650.5|98558.8|98630.6|98547.1|71
1646762910000|2022-03-08 18:08:30|98632.9|98549.3|98631.6|98553.3|98636|98558|98630.1|98542|60
1646762920000|2022-03-08 18:08:40|98631.9|98553.7|98621|98542.5|98634.8|98557.2|98620.5|98541.8|62
1646762930000|2022-03-08 18:08:50|98621.9|98543.6|98641|98553.4|98641|98560.4|98613.1|98536.4|74
1646762940000|2022-03-08 18:09:00|98643.7|98563.3|98652.6|98570.3|98653.5|98570.3|98640.3|98558|69
1646762950000|2022-03-08 18:09:10|98652.2|98570.6|98640.1|98553.8|98652.2|98572.2|98632.3|98547.6|69
1646762960000|2022-03-08 18:09:20|98639.4|98554.9|98595.2|98545.2|98640.3|98559.8|98594.2|98531.9|69
1646762970000|2022-03-08 18:09:30|98593.8|98543.8|98597.1|98517.3|98598.2|98544|98561.5|98494.4|71
1646762980000|2022-03-08 18:09:40|98596.1|98523|98564.4|98485.2|98602.9|98540.9|98551.8|98479.4|76
1646762990000|2022-03-08 18:09:50|98566|98484.8|98577.7|98491.7|98588.5|98496.7|98562|98479.6|74
1646763000000|2022-03-08 18:10:00|98573.1|98495.5|98585.2|98508.5|98587.2|98522.4|98571.3|98492.5|73
1646763010000|2022-03-08 18:10:10|98584.2|98508.9|98588.4|98509.5|98590|98510.6|98583.9|98503.4|65
1646763020000|2022-03-08 18:10:20|98588.2|98508.3|98610.1|98520.3|98614.8|98527.4|98588.2|98505.1|72
1646763030000|2022-03-08 18:10:30|98610.3|98520.7|98591.5|98503|98619.1|98520.7|98588.9|98496.3|62
1646763040000|2022-03-08 18:10:40|98591.8|98502.6|98602.5|98506.2|98602.5|98508|98590.4|98499|62
1646763050000|2022-03-08 18:10:50|98600.7|98505.3|98594.1|98491.7|98606.2|98512.7|98587.2|98491.2|64
1646763060000|2022-03-08 18:11:00|98594.3|98491.3|98571.6|98487|98594.3|98496.6|98571.6|98482.3|61
1646763070000|2022-03-08 18:11:10|98571.2|98488.7|98582.9|98496.8|98582.9|98496.8|98570.6|98484.8|65
1646763080000|2022-03-08 18:11:20|98583.8|98495.9|98611.8|98530.5|98611.8|98530.5|98580.1|98493.6|57
1646763090000|2022-03-08 18:11:30|98616.9|98525.3|98627|98536.9|98636.5|98547.9|98613.7|98521.1|76
1646763100000|2022-03-08 18:11:40|98627.3|98535.8|98635.2|98542.3|98643.4|98548.2|98619.3|98533|66
1646763110000|2022-03-08 18:11:50|98634.6|98540.8|98653.5|98563.3|98659|98572.6|98634.4|98540.3|64
1646763120000|2022-03-08 18:12:00|98653.6|98561.9|98634.1|98560|98656|98562.7|98629.9|98543.2|71
1646763130000|2022-03-08 18:12:10|98633.9|98559.7|98587|98502.1|98635.6|98560.8|98582.9|98495.9|72
1646763140000|2022-03-08 18:12:20|98587.3|98501.8|98576.7|98501.5|98590.9|98505.8|98576.7|98492.6|61
1646763150000|2022-03-08 18:12:30|98576.4|98500.4|98546|98496|98577.9|98501.3|98544|98481.6|65
1646763160000|2022-03-08 18:12:40|98548.5|98498.5|98546.1|98496.1|98560.5|98500.3|98543|98475.7|76
1646763170000|2022-03-08 18:12:50|98546.3|98496.3|98576.8|98494|98583.7|98507.4|98540.9|98483.2|69
1646763180000|2022-03-08 18:13:00|98578.9|98499.3|98580.1|98496.2|98606.8|98521.2|98569.3|98487.2|74
1646763190000|2022-03-08 18:13:10|98579.6|98501.1|98605.5|98517.3|98609|98519.5|98574.4|98493.1|70
1646763200000|2022-03-08 18:13:20|98605.4|98517.5|98606.6|98516.3|98612.4|98526.2|98602.4|98513.5|68
1646763210000|2022-03-08 18:13:30|98607.1|98516.5|98604.4|98521.1|98612.4|98527.2|98603|98512|60
1646763220000|2022-03-08 18:13:40|98604.2|98520.9|98601|98520.1|98604.8|98532.1|98582.1|98512.6|64
1646763230000|2022-03-08 18:13:50|98600.5|98520.6|98596.1|98520.6|98600.5|98522.7|98593.8|98510.6|60
1646763240000|2022-03-08 18:14:00|98595.8|98519.7|98599.4|98515.4|98600.8|98528.6|98568.8|98499.3|56
1646763250000|2022-03-08 18:14:10|98597.3|98515.1|98630.5|98538.3|98630.5|98541.1|98596.2|98510.3|61
1646763260000|2022-03-08 18:14:20|98627.9|98538.7|98630.8|98542.6|98633|98544.4|98622.6|98530.2|66
1646763270000|2022-03-08 18:14:30|98629.2|98541.3|98636.3|98548.3|98642.8|98553.8|98627.7|98536.9|69
1646763280000|2022-03-08 18:14:40|98635.6|98547.9|98647.9|98559.6|98649.1|98565.6|98634.7|98543.8|66
1646763290000|2022-03-08 18:14:50|98647.3|98560.5|98650.3|98563.1|98660.1|98573.1|98646.1|98553.9|59
1646763300000|2022-03-08 18:15:00|98648.2|98562.5|98645.1|98556.1|98651|98564.8|98631.8|98548.1|73
1646763310000|2022-03-08 18:15:10|98643.4|98559.9|98656|98567.2|98664|98567.2|98643.4|98551.2|69
1646763320000|2022-03-08 18:15:20|98658.5|98562.1|98652.1|98571.8|98658.5|98575.5|98644.5|98547.6|61
1646763330000|2022-03-08 18:15:30|98651.1|98572|98651|98601|98670.1|98607.3|98639.5|98572|69
1646763340000|2022-03-08 18:15:40|98648.7|98598.7|98662.9|98581.6|98667.7|98606.8|98643.8|98576.4|72
1646763350000|2022-03-08 18:15:50|98663.5|98583.3|98662.6|98578.7|98665.6|98586.6|98649.2|98564.8|68
1646763360000|2022-03-08 18:16:00|98658.4|98580.9|98666.6|98575.3|98669.7|98587.1|98655.9|98572|68
1646763370000|2022-03-08 18:16:10|98667.3|98575.2|98656.1|98566.2|98668.5|98581.4|98650.6|98563.1|68
1646763380000|2022-03-08 18:16:20|98656.6|98567.3|98650.8|98565.6|98657.7|98572.2|98645.8|98553.7|64
1646763390000|2022-03-08 18:16:30|98650.6|98567.7|98660.8|98572.2|98662.9|98579|98649.4|98559.8|63
1646763400000|2022-03-08 18:16:40|98660.9|98572.8|98654.1|98572.4|98661.7|98574|98653.3|98566.1|55
1646763410000|2022-03-08 18:16:50|98651.6|98572.2|98635.6|98547|98651.6|98572.2|98620.7|98533|78
1646763420000|2022-03-08 18:17:00|98636.5|98545|98621.8|98541.9|98642|98560.3|98620.3|98536.2|68
1646763430000|2022-03-08 18:17:10|98626.3|98542.4|98620.6|98532.9|98626.3|98544.9|98613.4|98529.4|65
1646763440000|2022-03-08 18:17:20|98619|98532.6|98613.1|98563.1|98634.3|98571.7|98613.1|98531.3|66
1646763450000|2022-03-08 18:17:30|98613.2|98563.2|98622.4|98546.9|98627.6|98571.6|98608|98541.1|66
1646763460000|2022-03-08 18:17:40|98623.4|98546.2|98665.1|98580.4|98674|98588.9|98617|98541.2|61
1646763470000|2022-03-08 18:17:50|98666.3|98582.2|98755.4|98651.8|98761.2|98661.1|98666.3|98580.4|70
1646763480000|2022-03-08 18:18:00|98756.6|98649.3|98791.2|98680.9|98793.9|98686.5|98756.6|98648|67
1646763490000|2022-03-08 18:18:10|98793.9|98677.9|98842.9|98726.9|98842.9|98726.9|98787.7|98675.4|65
1646763500000|2022-03-08 18:18:20|98843.2|98727.2|98834|98726.9|98848.9|98735.3|98833.1|98723.4|72
1646763510000|2022-03-08 18:18:30|98833.1|98729.1|98836.4|98732.7|98840.7|98740.3|98832.1|98723.8|67
1646763520000|2022-03-08 18:18:40|98833.5|98730.7|98831.3|98730.7|98845.7|98745.8|98826.4|98728.5|64
1646763530000|2022-03-08 18:18:50|98829.9|98731.8|98839.9|98757.1|98843.2|98761.4|98824.8|98729.6|72
1646763540000|2022-03-08 18:19:00|98840.5|98757.3|98840.7|98725.1|98842.3|98773.3|98816.2|98725.1|70
1646763550000|2022-03-08 18:19:10|98830.7|98721.5|98729.4|98627.7|98833.6|98723|98728.5|98624.5|68
1646763560000|2022-03-08 18:19:20|98733.2|98625.7|98733.3|98627.8|98739.5|98628|98723.5|98616.2|69
1646763570000|2022-03-08 18:19:30|98734|98629.7|98724.9|98615.4|98750.9|98638.4|98723.3|98611.5|67
1646763580000|2022-03-08 18:19:40|98728.4|98612.6|98750.2|98634.2|98759.4|98644.8|98715.7|98610.8|63
1646763590000|2022-03-08 18:19:50|98749.2|98633.2|98730.5|98618.4|98755.4|98641.9|98729|98613|59
1646763600000|2022-03-08 18:20:00|98730.1|98617.9|98731|98646.9|98750.4|98686.7|98717.2|98617.9|71
1646763610000|2022-03-08 18:20:10|98734.3|98648|98740.8|98653.1|98747.7|98663.5|98733.4|98641.2|66
1646763620000|2022-03-08 18:20:20|98741|98653.3|98757.6|98662.9|98760.2|98673.9|98741|98650|65
1646763630000|2022-03-08 18:20:30|98756.9|98663.5|98754.3|98668.8|98762|98674.6|98751.2|98662.1|61
1646763640000|2022-03-08 18:20:40|98755.8|98668.2|98775.6|98681.4|98781.2|98693.5|98755.8|98668.2|66
1646763650000|2022-03-08 18:20:50|98777.2|98693|98778.5|98687.6|98787.6|98703.5|98775.4|98681.3|69
1646763660000|2022-03-08 18:21:00|98778.4|98685.2|98790.6|98699.9|98796.1|98704.9|98778.4|98683.3|69
1646763670000|2022-03-08 18:21:10|98791.7|98700|98797.7|98704.6|98797.7|98710.6|98778|98688.9|61
1646763680000|2022-03-08 18:21:20|98795.7|98706.7|98823.7|98745.5|98824.3|98747.3|98794.5|98704.5|72
1646763690000|2022-03-08 18:21:30|98825.5|98745|98846.5|98759.5|98850.3|98763.6|98801.3|98736.4|75
1646763700000|2022-03-08 18:21:40|98846.7|98758.6|98868.3|98773.1|98868.6|98780.9|98839.1|98745.6|65
1646763710000|2022-03-08 18:21:50|98872.6|98770.6|98867.4|98785.4|98872.6|98793.8|98857.8|98770.6|74
1646763720000|2022-03-08 18:22:00|98867.6|98785.3|98861|98781.7|98874.3|98794.1|98859.1|98776.9|70
1646763730000|2022-03-08 18:22:10|98857.9|98782.5|98896.5|98815|98899.3|98815|98857|98773|67
1646763740000|2022-03-08 18:22:20|98901.5|98809.3|98922.1|98831.5|98936.2|98868.7|98890.6|98808|76
1646763750000|2022-03-08 18:22:30|98924.4|98834|98926.8|98846|98931.8|98854|98911.6|98826.3|74
1646763760000|2022-03-08 18:22:40|98925.6|98846.8|98926.5|98815.1|98935.3|98862.7|98912.7|98812.9|75
1646763770000|2022-03-08 18:22:50|98927.1|98821.9|98963.3|98876.5|98970.4|98879.5|98925|98821.9|73
1646763780000|2022-03-08 18:23:00|98958.2|98875.7|98923.6|98829.1|98958.9|98875.7|98918.7|98825.1|71
1646763790000|2022-03-08 18:23:10|98921.9|98828.8|98934.9|98831.4|98944|98840.7|98921.9|98821.6|70
1646763800000|2022-03-08 18:23:20|98938.9|98831.2|98921.3|98823.7|98942|98831.2|98916.3|98811.7|76
1646763810000|2022-03-08 18:23:30|98920.6|98822.9|98910.7|98815.7|98933.3|98829.2|98909.2|98815.4|65
1646763820000|2022-03-08 18:23:40|98912|98818.1|98908.5|98816.9|98912|98818.8|98902.9|98810.4|67
1646763830000|2022-03-08 18:23:50|98908.7|98817.4|98904.2|98818.4|98915.8|98824.2|98899|98816.1|72
1646763840000|2022-03-08 18:24:00|98906|98819|98891.5|98803.1|98906.3|98820.7|98883.9|98795.4|73
1646763850000|2022-03-08 18:24:10|98890.6|98803.6|98900.8|98821|98915.1|98834.4|98886.7|98801.9|73
1646763860000|2022-03-08 18:24:20|98903.3|98821.5|98924.4|98841.3|98926.2|98841.3|98893.5|98818|74
1646763870000|2022-03-08 18:24:30|98923.3|98840.4|98933.1|98829.1|98938.6|98844.5|98921.5|98826.8|73
1646763880000|2022-03-08 18:24:40|98932.8|98831.9|98967.5|98859.5|98974.3|98866.1|98930.2|98830.7|76
1646763890000|2022-03-08 18:24:50|98966.9|98860.2|98975.4|98859.4|98977.5|98892.2|98959.3|98843.3|77
1646763900000|2022-03-08 18:25:00|98973.9|98857.9|98968.4|98852.4|98986.3|98870.3|98968.1|98852.1|66
1646763910000|2022-03-08 18:25:10|98969.1|98853.1|98965.1|98849.1|98975.9|98859.9|98965.1|98849.1|60
1646763920000|2022-03-08 18:25:20|98965.2|98849.2|98970.7|98854.7|98974.1|98859.4|98954.5|98846.4|71
1646763930000|2022-03-08 18:25:30|98971.4|98855.4|98969.8|98853.8|98973.1|98857.1|98958.1|98845.4|66
1646763940000|2022-03-08 18:25:40|98969.9|98853.9|98969.7|98853.7|98977.4|98861.4|98968.6|98852.6|57
1646763950000|2022-03-08 18:25:50|98969.4|98853.4|98949.8|98833.8|99014.8|98915.9|98947.9|98831.9|67
1646763960000|2022-03-08 18:26:00|98953.1|98837.1|98940.8|98824.8|98965.8|98849.8|98929.5|98813.5|68
1646763970000|2022-03-08 18:26:10|98941.5|98825.5|98944.4|98828.4|98948.1|98832.1|98932.6|98816.6|60
1646763980000|2022-03-08 18:26:20|98944.5|98828.5|98942.9|98842.6|98955.9|98844.6|98938.9|98824.3|68
1646763990000|2022-03-08 18:26:30|98944.8|98842.9|98956.8|98855.6|98963.2|98859.1|98944.1|98836.5|66
1646764000000|2022-03-08 18:26:40|98957.9|98858|98976.2|98869.1|98976.9|98871.7|98952.5|98838.7|74
1646764010000|2022-03-08 18:26:50|98978|98872.1|98969.9|98858.3|98984.9|98883.8|98968|98857.5|72
1646764020000|2022-03-08 18:27:00|98970|98859.2|98953.3|98854.1|98970.2|98860.1|98952.9|98843.4|72
1646764030000|2022-03-08 18:27:10|98953.9|98858.2|98949.9|98852.6|98956|98858.2|98946.7|98850.4|68
1646764040000|2022-03-08 18:27:20|98950.9|98853.4|98965.6|98864.5|98965.6|98864.7|98947|98850.6|69
1646764050000|2022-03-08 18:27:30|98966|98864.9|99003|98887|99008.7|98894.8|98966|98863.8|71
1646764060000|2022-03-08 18:27:40|99009.2|98893.2|98997.3|98904.1|99012.6|98906.3|98986.8|98878.4|68
1646764070000|2022-03-08 18:27:50|98996.6|98904.4|99007.8|98918.2|99020.8|98925.4|98996.6|98904.4|67
1646764080000|2022-03-08 18:28:00|99005.1|98921.6|98996.8|98905.2|99007.2|98921.6|98985.1|98895.2|70
1646764090000|2022-03-08 18:28:10|98997.2|98906.3|99029.8|98948|99032.4|98952.7|98996.1|98905.8|71
1646764100000|2022-03-08 18:28:20|99029.5|98947.5|99007|98932.5|99035.1|98951.2|99005.2|98924.9|73
1646764110000|2022-03-08 18:28:30|99012.6|98936.9|99023.7|98944.8|99025.7|98947.9|99003.1|98931.2|73
1646764120000|2022-03-08 18:28:40|99020.6|98945.7|99061|98945|99073.2|98959.6|99018.2|98934.4|70
1646764130000|2022-03-08 18:28:50|99056.9|98948.2|99037.1|98944.2|99058.3|98957.2|99033.4|98923.4|69
1646764140000|2022-03-08 18:29:00|99032.4|98947.4|98988.8|98903.8|99034.8|98947.4|98971.6|98903.8|75
1646764150000|2022-03-08 18:29:10|98987|98906|98976.8|98926.8|98988|98929.8|98968.7|98902.7|77
1646764160000|2022-03-08 18:29:20|98976.4|98926.4|98973.2|98898.5|98976.4|98926.4|98935.4|98878.1|75
1646764170000|2022-03-08 18:29:30|98962.7|98912.7|98977.9|98895.4|98983.2|98912.7|98962.3|98889.9|65
1646764180000|2022-03-08 18:29:40|98978.1|98895.8|98964.6|98893.3|98985.6|98915.3|98964.5|98886.4|67
1646764190000|2022-03-08 18:29:50|98956.5|98906.5|98976.3|98904.4|98983.2|98933.2|98946.4|98883.9|74
1646764200000|2022-03-08 18:30:00|98978.6|98899.2|98931.6|98815.6|98978.6|98913.7|98900.2|98792.1|79
1646764210000|2022-03-08 18:30:10|98931.1|98815.1|98956.4|98840.4|98962.4|98846.4|98930.6|98814.6|69
1646764220000|2022-03-08 18:30:20|98956.6|98840.6|98966|98850|98966|98850.3|98949.7|98833.7|71
1646764230000|2022-03-08 18:30:30|98966.8|98850.8|98968.6|98852.6|98975.8|98859.8|98953.1|98837.1|70
1646764240000|2022-03-08 18:30:40|98972.2|98856.2|99090.7|98974.7|99109.6|99009|98968.6|98852.6|74
1646764250000|2022-03-08 18:30:50|99091|98975|99082.3|98966.3|99096|98980|99082.3|98966.3|60
1646764260000|2022-03-08 18:31:00|99082.9|98966.9|99073.3|98957.3|99083.6|98967.6|99061.1|98945.1|64
1646764270000|2022-03-08 18:31:10|99072.9|98956.9|99074.7|98958.9|99077.4|98961.4|99064.9|98948.9|65
1646764280000|2022-03-08 18:31:20|99074.3|98958.6|99139.9|99045.6|99144.1|99051.2|99064.5|98950.1|69
1646764290000|2022-03-08 18:31:30|99137.3|99046|99200.1|99111.3|99215.2|99111.3|99137.3|99044.5|74
1646764300000|2022-03-08 18:31:40|99201.7|99115.8|99197.8|99101.4|99204.3|99117.8|99173.5|99064.3|76
1646764310000|2022-03-08 18:31:50|99203.5|99095|99213.8|99097.9|99214.3|99101.2|99196.8|99083.8|64
1646764320000|2022-03-08 18:32:00|99213.6|99097.7|99203.4|99087.4|99213.6|99098.3|99184.8|99068.8|72
1646764330000|2022-03-08 18:32:10|99202.8|99086.8|99215.4|99099.4|99222|99106|99200.6|99084.6|69
1646764340000|2022-03-08 18:32:20|99215.3|99099.3|99250.2|99137.3|99256.1|99141.4|99214.7|99098.7|69
1646764350000|2022-03-08 18:32:30|99252.1|99138.9|99250.5|99134.5|99266.9|99150.9|99245.3|99129.3|74
1646764360000|2022-03-08 18:32:40|99249.9|99133.9|99259.8|99147|99261.6|99148|99231.1|99123.1|72
1646764370000|2022-03-08 18:32:50|99261.7|99145.7|99254.2|99138.2|99262.3|99146.6|99239.6|99127|74
1646764380000|2022-03-08 18:33:00|99256.2|99140.2|99270.3|99154.3|99273.5|99157.5|99255.5|99139.5|73
1646764390000|2022-03-08 18:33:10|99270|99154|99298|99221.7|99326.1|99237.8|99269.4|99153.4|75
1646764400000|2022-03-08 18:33:20|99295|99222.5|99262.8|99192|99296.1|99230.4|99252.4|99192|67
1646764410000|2022-03-08 18:33:30|99254.1|99204.1|99260.8|99210.8|99281.5|99220.1|99240.4|99180.6|75
1646764420000|2022-03-08 18:33:40|99260.2|99210.2|99256.5|99206.5|99271.1|99210.3|99256.5|99198.4|45
1646764430000|2022-03-08 18:33:50|99256.6|99206.6|99269.6|99219.6|99281|99220.4|99256.6|99203.3|58
1646764440000|2022-03-08 18:34:00|99270.2|99220.2|99280.9|99230.9|99293.5|99233.5|99270.2|99211.5|65
1646764450000|2022-03-08 18:34:10|99281.5|99231.5|99304.7|99254.7|99311.3|99255.8|99279.9|99226.5|67
1646764460000|2022-03-08 18:34:20|99304.4|99254.4|99305.8|99255.8|99311.9|99261.9|99295.2|99245.2|68
1646764470000|2022-03-08 18:34:30|99305.6|99255.6|99296.7|99246.7|99313.1|99256.4|99295.1|99238.8|52
1646764480000|2022-03-08 18:34:40|99296.9|99246.9|99280.3|99230.3|99296.9|99246.9|99272.9|99222.9|69
1646764490000|2022-03-08 18:34:50|99282.4|99232.4|99312.4|99262.4|99322.2|99263.7|99279.6|99229.6|68
1646764500000|2022-03-08 18:35:00|99309.7|99259.7|99300.6|99250.6|99326.3|99265.1|99289.7|99239.7|68
1646764510000|2022-03-08 18:35:10|99300.5|99250.5|99287.8|99237.8|99305.8|99255.8|99287.8|99237.8|63
1646764520000|2022-03-08 18:35:20|99289.4|99239.4|99289.7|99239.7|99292.9|99242.9|99275.3|99225.3|74
1646764530000|2022-03-08 18:35:30|99289.3|99239.3|99284.6|99234.6|99297|99239.3|99268.7|99209.1|64
1646764540000|2022-03-08 18:35:40|99284.5|99234.5|99263.7|99213.7|99297.7|99235|99263.7|99202.8|70
1646764550000|2022-03-08 18:35:50|99262.9|99212.9|99247.2|99197.2|99276.3|99216.3|99241.9|99191.9|70
1646764560000|2022-03-08 18:36:00|99247.3|99197.3|99249.9|99199.9|99255.9|99205.9|99245.9|99195.9|66
1646764570000|2022-03-08 18:36:10|99250.5|99200.5|99267.8|99217.8|99268.6|99218.6|99250.5|99200.5|62
1646764580000|2022-03-08 18:36:20|99267|99217|99298.7|99248.7|99300.8|99250.8|99266.8|99216.8|68
1646764590000|2022-03-08 18:36:30|99298|99248|99296|99246|99304.9|99254.9|99287.9|99237.9|66
1646764600000|2022-03-08 18:36:40|99296.3|99246.3|99275.6|99225.6|99296.3|99246.3|99275.1|99225.1|59
1646764610000|2022-03-08 18:36:50|99275.5|99225.5|99249.4|99199.4|99275.5|99225.5|99249|99199|67
1646764620000|2022-03-08 18:37:00|99248.6|99198.6|99248.7|99198.7|99256.7|99206.7|99244.4|99194.4|62
1646764630000|2022-03-08 18:37:10|99248.5|99198.5|99252|99202|99259.2|99209.2|99248.3|99198.3|53
1646764640000|2022-03-08 18:37:20|99251.9|99201.9|99259|99209|99259|99209|99251.9|99201.9|66
1646764650000|2022-03-08 18:37:30|99258.2|99208.2|99258.1|99208.1|99260.1|99210.1|99255.6|99205.6|55
1646764660000|2022-03-08 18:37:40|99257.9|99207.9|99245.8|99195.8|99257.9|99207.9|99245.8|99195.8|61
1646764670000|2022-03-08 18:37:50|99246.3|99196.3|99250|99172.9|99253.7|99196.7|99232.7|99172.6|67
1646764680000|2022-03-08 18:38:00|99239.8|99189.8|99253.3|99203.3|99271.3|99211.5|99232.3|99174|68
1646764690000|2022-03-08 18:38:10|99254.9|99204.9|99257.5|99207.5|99272.3|99210.6|99250.4|99187.4|65
1646764700000|2022-03-08 18:38:20|99256.6|99206.6|99256.1|99206.1|99265.7|99210.4|99237.2|99179.9|64
1646764710000|2022-03-08 18:38:30|99254|99204|99285.5|99214.1|99287.3|99226.4|99254|99187.9|69
1646764720000|2022-03-08 18:38:40|99290|99213|99314.3|99230.6|99314.3|99243.3|99282.4|99209.4|74
1646764730000|2022-03-08 18:38:50|99312.6|99232.6|99302.3|99227|99324.5|99256.8|99294.8|99224.5|75
1646764740000|2022-03-08 18:39:00|99293|99243|99297.7|99247.7|99304.3|99248.2|99288.4|99230.4|60
1646764750000|2022-03-08 18:39:10|99297.9|99247.9|99293|99243|99311|99251.9|99290.4|99230.3|59
1646764760000|2022-03-08 18:39:20|99293.3|99243.3|99313.9|99263.9|99331.4|99268.5|99293.3|99232.7|61
1646764770000|2022-03-08 18:39:30|99321.2|99249.7|99319.3|99269.3|99334.9|99272.7|99302.3|99236.6|63
1646764780000|2022-03-08 18:39:40|99319.7|99269.7|99318.8|99268.8|99347.7|99281.2|99313.7|99251.3|68
1646764790000|2022-03-08 18:39:50|99319.1|99269.1|99326.5|99276.5|99338.5|99280|99310.8|99249.3|62
1646764800000|2022-03-08 18:40:00|99326.9|99276.9|99322.6|99249.5|99336.8|99278.9|99306.5|99246.4|74
1646764810000|2022-03-08 18:40:10|99321.4|99249.3|99313.2|99263.2|99333|99272|99304.6|99246.3|74
1646764820000|2022-03-08 18:40:20|99313|99263|99320.7|99270.7|99325.8|99275.8|99307.2|99246.4|65
1646764830000|2022-03-08 18:40:30|99318.8|99268.8|99360.3|99283|99367.2|99300.9|99317.9|99267.9|64
1646764840000|2022-03-08 18:40:40|99357.2|99283.8|99343.8|99293.8|99366.2|99298.1|99334.8|99270.2|60
1646764850000|2022-03-08 18:40:50|99355.4|99284.9|99350.6|99278.6|99364.7|99293.8|99340.4|99276.5|54
1646764860000|2022-03-08 18:41:00|99350.3|99279.5|99340.4|99290.4|99372.6|99309.9|99340.2|99279.5|60
1646764870000|2022-03-08 18:41:10|99340.6|99290.6|99332.8|99282.8|99353|99296.1|99332.8|99273.9|70
1646764880000|2022-03-08 18:41:20|99332.9|99282.9|99330.3|99280.3|99347.8|99283.1|99320.6|99258.9|67
1646764890000|2022-03-08 18:41:30|99330|99280|99334.4|99284.4|99340.5|99286.2|99322|99261.4|74
1646764900000|2022-03-08 18:41:40|99333.8|99283.8|99342|99292|99348.3|99295.4|99331.6|99276.8|68
1646764910000|2022-03-08 18:41:50|99339|99289|99332|99260.2|99342.2|99289|99308.4|99250.1|74
1646764920000|2022-03-08 18:42:00|99331.9|99269.6|99328.5|99278.5|99339.2|99281.2|99314|99254.5|72
1646764930000|2022-03-08 18:42:10|99329.4|99279.4|99329.4|99279.4|99343.2|99285.5|99321|99257.4|70
1646764940000|2022-03-08 18:42:20|99333.3|99283.3|99316.9|99266.9|99338.9|99283.3|99308.6|99249.5|72
1646764950000|2022-03-08 18:42:30|99317.1|99267.1|99305.6|99255.6|99335.3|99270.1|99303.5|99239.1|68
1646764960000|2022-03-08 18:42:40|99306.1|99256.1|99311.7|99261.7|99327.7|99266.8|99304.7|99242.7|66
1646764970000|2022-03-08 18:42:50|99311.5|99261.5|99309.2|99259.2|99322.2|99272.2|99308.9|99258.9|60
1646764980000|2022-03-08 18:43:00|99309.4|99259.4|99289.6|99207.9|99315|99259.6|99289.4|99207.9|73
1646764990000|2022-03-08 18:43:10|99288.4|99210|99286.2|99214.8|99295.3|99229.7|99269.6|99188|78
1646765000000|2022-03-08 18:43:20|99286.9|99212.1|99289.9|99219.6|99297.2|99231|99275.4|99200.2|73
1646765010000|2022-03-08 18:43:30|99281.5|99231.5|99275|99225|99291.8|99231.6|99271.2|99221.2|63
1646765020000|2022-03-08 18:43:40|99272.7|99222.7|99267|99217|99281.1|99226.9|99263.1|99201.2|70
1646765030000|2022-03-08 18:43:50|99267.6|99217.6|99264.5|99214.5|99275.8|99217.6|99250.5|99188.1|72
1646765040000|2022-03-08 18:44:00|99266|99216|99275.1|99225.1|99281.9|99231.9|99265.3|99215.3|64
1646765050000|2022-03-08 18:44:10|99275.4|99225.4|99309.6|99237.2|99310|99249.6|99273.6|99223.6|74
1646765060000|2022-03-08 18:44:20|99305.3|99255.3|99285.3|99235.3|99322|99255.7|99284.6|99234.6|71
1646765070000|2022-03-08 18:44:30|99285|99235|99278.9|99228.9|99285.2|99235.2|99275.9|99225.9|72
1646765080000|2022-03-08 18:44:40|99276|99226|99265.6|99215.6|99288.3|99232|99264.8|99214.8|69
1646765090000|2022-03-08 18:44:50|99269.5|99219.5|99268|99197|99275.1|99225.1|99259.6|99197|57
1646765100000|2022-03-08 18:45:00|99253.7|99203.7|99270.6|99220.6|99276|99226|99244|99175.8|72
1646765110000|2022-03-08 18:45:10|99269.7|99219.7|99266|99216|99277.3|99221.9|99259.2|99206.6|67
1646765120000|2022-03-08 18:45:20|99277|99206|99277.3|99227.3|99282.2|99232.2|99266.7|99206|65
1646765130000|2022-03-08 18:45:30|99277.5|99227.5|99269.5|99219.5|99278|99228|99265.7|99215.7|64
1646765140000|2022-03-08 18:45:40|99277.7|99227.7|99282.3|99232.3|99306|99245.3|99276.9|99218.9|70
1646765150000|2022-03-08 18:45:50|99285.7|99235.7|99277.5|99227.5|99288.7|99238.7|99277.5|99227.5|63
1646765160000|2022-03-08 18:46:00|99278.5|99228.5|99292.1|99242.1|99293.6|99243.6|99275.8|99225.8|71
1646765170000|2022-03-08 18:46:10|99292.2|99242.2|99284.3|99234.3|99292.8|99242.8|99283.3|99233.3|65
1646765180000|2022-03-08 18:46:20|99284.9|99234.9|99274.6|99224.6|99286.5|99236.5|99272.2|99222.2|56
1646765190000|2022-03-08 18:46:30|99274.1|99224.1|99260.1|99210.1|99274.1|99224.1|99257.6|99198.8|65
1646765200000|2022-03-08 18:46:40|99258.8|99208.8|99272.5|99222.5|99286.2|99225.8|99257.4|99207.4|58
1646765210000|2022-03-08 18:46:50|99271.1|99221.1|99272.4|99222.4|99274.1|99224.1|99270.9|99220.9|54
1646765220000|2022-03-08 18:47:00|99272.3|99222.3|99262.4|99212.4|99273.1|99223.1|99261.1|99211.1|60
1646765230000|2022-03-08 18:47:10|99262.7|99212.7|99257.8|99207.8|99274.4|99214.2|99257.4|99201.5|62
1646765240000|2022-03-08 18:47:20|99256.7|99206.7|99275.9|99204.8|99279.1|99215.8|99255.6|99198.3|68
1646765250000|2022-03-08 18:47:30|99275|99204.5|99276.7|99206|99282.5|99219.4|99262.9|99202.4|71
1646765260000|2022-03-08 18:47:40|99264.8|99214.8|99235.8|99185.8|99272.5|99214.8|99235.1|99181.4|72
1646765270000|2022-03-08 18:47:50|99235.3|99185.3|99261.4|99190.6|99263.3|99208.5|99233.9|99174.8|75
1646765280000|2022-03-08 18:48:00|99250.8|99200.8|99267.8|99217.8|99284.3|99227.6|99250.8|99200.8|78
1646765290000|2022-03-08 18:48:10|99271.2|99221.2|99272.6|99222.6|99284.9|99223.1|99266.8|99207|68
1646765300000|2022-03-08 18:48:20|99273.5|99223.5|99294.1|99244.1|99312.5|99249.8|99273.2|99213.4|65
1646765310000|2022-03-08 18:48:30|99295|99245|99300.6|99250.6|99321.1|99259.1|99292.4|99233.2|69
1646765320000|2022-03-08 18:48:40|99302.9|99252.9|99338.7|99263.4|99346.1|99273.3|99301.5|99246.7|76
1646765330000|2022-03-08 18:48:50|99339.6|99262.8|99321.7|99251.3|99343.5|99269.4|99307.9|99250.7|68
1646765340000|2022-03-08 18:49:00|99323.1|99252.5|99285.5|99235.5|99323.1|99264.4|99285.5|99227.8|70
1646765350000|2022-03-08 18:49:10|99286.2|99236.2|99291.1|99241.1|99293.2|99243.2|99281.7|99231.7|58
1646765360000|2022-03-08 18:49:20|99291|99241|99298.4|99248.4|99299.3|99249.3|99291|99241|60
1646765370000|2022-03-08 18:49:30|99298.8|99248.8|99285.1|99235.1|99298.8|99248.8|99280.6|99230.6|58
1646765380000|2022-03-08 18:49:40|99286|99236|99277.3|99227.3|99290.2|99240.2|99277.3|99227.3|60
1646765390000|2022-03-08 18:49:50|99275.7|99225.7|99266.1|99216.1|99284|99226.1|99261.3|99211.3|70
1646765400000|2022-03-08 18:50:00|99268.8|99218.8|99268.4|99218.4|99271.3|99221.3|99250.2|99200.2|73
1646765410000|2022-03-08 18:50:10|99269.6|99219.6|99249|99199|99273.8|99223.8|99248.6|99198.6|66
1646765420000|2022-03-08 18:50:20|99249.5|99199.5|99268.7|99218.7|99270.6|99220.6|99248.7|99198.7|69
1646765430000|2022-03-08 18:50:30|99267.8|99217.8|99335.4|99245.6|99362.4|99253.1|99263.6|99213.6|66
1646765440000|2022-03-08 18:50:40|99335.9|99243.8|99336.2|99250.8|99341|99257.3|99325|99238.9|74
1646765450000|2022-03-08 18:50:50|99336.4|99251.4|99346.2|99266.4|99356.6|99274|99335.8|99248.4|73
1646765460000|2022-03-08 18:51:00|99350.1|99264.9|99343.8|99270.4|99352.3|99271.9|99339.6|99259|68
1646765470000|2022-03-08 18:51:10|99343.5|99270.1|99362.3|99275.2|99368.3|99279.8|99329.1|99268.5|73
1646765480000|2022-03-08 18:51:20|99363|99275.9|99347.7|99259.1|99373.5|99280|99345.9|99259.1|68
1646765490000|2022-03-08 18:51:30|99347|99259|99329.1|99279.1|99348.1|99279.1|99318.9|99257.6|69
1646765500000|2022-03-08 18:51:40|99327.1|99277.1|99328.3|99278.3|99345.1|99279.2|99324.7|99263.7|46
1646765510000|2022-03-08 18:51:50|99326.3|99276.3|99334.6|99284.6|99335.7|99285.2|99322.7|99260.6|59
1646765520000|2022-03-08 18:52:00|99333.7|99283.7|99311.9|99261.9|99335.1|99285.1|99309.4|99259.4|70
1646765530000|2022-03-08 18:52:10|99310.7|99260.7|99315.3|99265.3|99317|99267|99309.4|99259.4|54
1646765540000|2022-03-08 18:52:20|99315|99265|99312.1|99262.1|99317.9|99267.9|99303.7|99253.7|63
1646765550000|2022-03-08 18:52:30|99311.2|99261.2|99313.9|99263.9|99321.4|99271.4|99311.1|99261.1|68
1646765560000|2022-03-08 18:52:40|99314.6|99264.6|99310.4|99260.4|99319.3|99269.3|99308.1|99258.1|59
1646765570000|2022-03-08 18:52:50|99309.5|99259.5|99305.4|99255.4|99312.2|99262.2|99302|99252|61
1646765580000|2022-03-08 18:53:00|99305.1|99255.1|99321.8|99271.8|99326.3|99276.3|99305|99255|68
1646765590000|2022-03-08 18:53:10|99321.3|99271.3|99351.9|99275.9|99353.2|99289.8|99321.3|99271.3|65
1646765600000|2022-03-08 18:53:20|99351.4|99275.8|99355.2|99281.4|99355.4|99293.8|99337.4|99274|65
1646765610000|2022-03-08 18:53:30|99343.1|99293.1|99364.1|99289.6|99373.9|99309.6|99343.1|99282.9|58
1646765620000|2022-03-08 18:53:40|99363.2|99289.5|99370.9|99288.3|99377.3|99307.3|99348.6|99284.8|69
1646765630000|2022-03-08 18:53:50|99372.5|99285.6|99362.7|99283.2|99372.5|99288.8|99358.6|99281.1|44
1646765640000|2022-03-08 18:54:00|99364.5|99282.4|99360.7|99285.5|99371|99298.9|99348|99278.8|61
1646765650000|2022-03-08 18:54:10|99360.8|99285.6|99373.8|99294.1|99375.8|99309.3|99357.9|99284.2|61
1646765660000|2022-03-08 18:54:20|99371.6|99297.1|99373.6|99297.3|99379.3|99314.6|99358.5|99295.3|55
1646765670000|2022-03-08 18:54:30|99374.4|99296.8|99374.8|99304.1|99375.7|99313|99361|99294.6|44
1646765680000|2022-03-08 18:54:40|99374.2|99302.6|99356.9|99306.9|99376.8|99313|99352.1|99300.8|67
1646765690000|2022-03-08 18:54:50|99357|99307|99356.8|99306.8|99371.2|99308.4|99348.5|99288.4|71
1646765700000|2022-03-08 18:55:00|99355.6|99305.6|99358.1|99308.1|99360.9|99310.9|99355|99305|68
1646765710000|2022-03-08 18:55:10|99357.3|99307.3|99371.8|99321.8|99374.1|99324.1|99356.4|99302.4|60
1646765720000|2022-03-08 18:55:20|99370.2|99320.2|99365.3|99315.3|99376.9|99326.9|99365.2|99315.2|67
1646765730000|2022-03-08 18:55:30|99365.6|99315.6|99366.6|99316.6|99368.7|99318.7|99360.6|99310.6|66
1646765740000|2022-03-08 18:55:40|99366|99316|99378.7|99328.7|99378.7|99328.7|99362.9|99312.9|67
1646765750000|2022-03-08 18:55:50|99375.7|99325.7|99366.5|99316.5|99376.4|99326.4|99359.4|99309.4|63
1646765760000|2022-03-08 18:56:00|99366.8|99316.8|99359.7|99309.7|99366.8|99316.8|99349.4|99299.4|62
1646765770000|2022-03-08 18:56:10|99361.8|99311.8|99356.8|99306.8|99367.4|99317.4|99356.8|99306.8|65
1646765780000|2022-03-08 18:56:20|99356.6|99306.6|99341.6|99291.6|99356.6|99306.6|99341|99291|70
1646765790000|2022-03-08 18:56:30|99341.9|99291.9|99342.3|99292.3|99345.7|99295.7|99322|99272|71
1646765800000|2022-03-08 18:56:40|99342.4|99292.4|99352.5|99302.5|99356.1|99306.1|99341.7|99291.7|66
1646765810000|2022-03-08 18:56:50|99353.5|99303.5|99358.9|99308.9|99365|99315|99353.3|99303.3|58
1646765820000|2022-03-08 18:57:00|99358.7|99308.7|99375.9|99325.9|99377.1|99327.1|99357.2|99307.2|72
1646765830000|2022-03-08 18:57:10|99376.3|99326.3|99385.2|99335.2|99386.3|99336.3|99370.8|99320.8|67
1646765840000|2022-03-08 18:57:20|99385.3|99335.3|99394.3|99344.3|99395.3|99345.3|99383.8|99333.8|53
1646765850000|2022-03-08 18:57:30|99401.2|99351.2|99427.8|99377.8|99428.5|99378.5|99401.2|99351.2|69
1646765860000|2022-03-08 18:57:40|99427.7|99377.7|99433.2|99383.2|99433.2|99383.2|99418.2|99368.2|63
1646765870000|2022-03-08 18:57:50|99432.2|99382.2|99442|99392|99445.8|99395.8|99428.8|99378.8|67
1646765880000|2022-03-08 18:58:00|99442.2|99392.2|99407.3|99357.3|99449.7|99399.7|99407.3|99357.3|68
1646765890000|2022-03-08 18:58:10|99406.8|99356.8|99410.3|99360.3|99413.7|99363.7|99406|99356|55
1646765900000|2022-03-08 18:58:20|99410.8|99360.8|99410.8|99360.8|99416.7|99366.7|99408|99358|62
1646765910000|2022-03-08 18:58:30|99411|99361|99405.4|99355.4|99411|99361|99398.3|99348.3|54
1646765920000|2022-03-08 18:58:40|99405|99355|99416.8|99366.8|99418.7|99368.7|99403.1|99353.1|54
1646765930000|2022-03-08 18:58:50|99417|99367|99431.8|99381.8|99432.6|99382.6|99406.3|99356.3|64
1646765940000|2022-03-08 18:59:00|99431.9|99381.9|99408.1|99358.1|99431.9|99381.9|99405|99355|70
1646765950000|2022-03-08 18:59:10|99407.9|99357.9|99407|99357|99410.5|99360.5|99400.8|99350.8|52
1646765960000|2022-03-08 18:59:20|99408.1|99358.1|99413|99363|99416|99366|99406.8|99356.8|55
1646765970000|2022-03-08 18:59:30|99413.1|99363.1|99407.1|99357.1|99414.3|99364.3|99405.3|99355.3|52
1646765980000|2022-03-08 18:59:40|99407|99357|99401.5|99351.5|99410.1|99360.1|99401.5|99351.5|56
1646765990000|2022-03-08 18:59:50|99401.7|99351.7|99394.2|99344.2|99403.9|99353.9|99393.2|99343.2|55
1646766000000|2022-03-08 19:00:00|99396.8|99346.8|99433.6|99383.6|99434.7|99384.7|99396.8|99346.8|77
1646766010000|2022-03-08 19:00:10|99432.9|99382.9|99430.2|99380.2|99444.3|99394.3|99422.7|99372.7|71
1646766020000|2022-03-08 19:00:20|99430.1|99380.1|99435.1|99385.1|99438.3|99388.3|99428.4|99378.4|53
1646766030000|2022-03-08 19:00:30|99435.2|99385.2|99447.5|99397.5|99454.3|99404.3|99434.8|99384.8|50
1646766040000|2022-03-08 19:00:40|99447.4|99397.4|99465.9|99415.9|99465.9|99415.9|99446.9|99396.9|62
1646766050000|2022-03-08 19:00:50|99468.5|99418.5|99482.1|99432.1|99482.1|99432.1|99464.2|99414.2|55
1646766060000|2022-03-08 19:01:00|99482|99432|99500.7|99450.7|99500.7|99450.7|99482|99432|58
1646766070000|2022-03-08 19:01:10|99500.2|99450.2|99512.8|99462.8|99513|99463|99491.9|99441.9|61
1646766080000|2022-03-08 19:01:20|99512.9|99462.9|99491.4|99441.4|99515|99465|99486.4|99436.4|64
1646766090000|2022-03-08 19:01:30|99491.8|99441.8|99499.8|99449.8|99500.3|99450.3|99491.8|99441.8|65
1646766100000|2022-03-08 19:01:40|99499.4|99449.4|99495|99445|99506.2|99456.2|99492.4|99442.4|62
1646766110000|2022-03-08 19:01:50|99496.4|99446.4|99510.7|99460.7|99511.9|99461.9|99495.3|99445.3|72
1646766120000|2022-03-08 19:02:00|99510.8|99460.8|99500.8|99450.8|99514.2|99464.2|99500.4|99450.4|65
1646766130000|2022-03-08 19:02:10|99500.9|99450.9|99516.9|99466.9|99535.1|99473.6|99499.4|99449.4|60
1646766140000|2022-03-08 19:02:20|99516.3|99466.3|99548.2|99470.8|99551.9|99488|99515|99458.6|70
1646766150000|2022-03-08 19:02:30|99548.4|99468.9|99542.1|99492.1|99570.6|99502.9|99532.3|99468.4|76
1646766160000|2022-03-08 19:02:40|99555|99474.1|99510.8|99436.9|99557.5|99486.3|99494.7|99430.8|70
1646766170000|2022-03-08 19:02:50|99514|99433.4|99503.9|99428.8|99517.7|99452.5|99491.8|99428.6|62
1646766180000|2022-03-08 19:03:00|99501.7|99431.4|99483.9|99433.9|99503.6|99441|99483.2|99410.3|66
1646766190000|2022-03-08 19:03:10|99486.5|99436.5|99484.7|99414.5|99506.1|99438.8|99474.1|99410.2|52
1646766200000|2022-03-08 19:03:20|99474.6|99424.6|99479.2|99429.2|99500.9|99432|99474.6|99408.5|52
1646766210000|2022-03-08 19:03:30|99479|99429|99490.5|99440.5|99497.3|99442|99478.5|99426|58
1646766220000|2022-03-08 19:03:40|99490.4|99440.4|99493.4|99443.4|99493.5|99443.5|99484.3|99434.3|59
1646766230000|2022-03-08 19:03:50|99494.2|99444.2|99495.9|99445.9|99511.6|99450.2|99492.8|99431.2|66
1646766240000|2022-03-08 19:04:00|99495.3|99445.3|99489.7|99439.7|99495.3|99445.3|99485.9|99435.9|65
1646766250000|2022-03-08 19:04:10|99487.8|99437.8|99500|99450|99512.3|99462.3|99486.9|99436.9|72
1646766260000|2022-03-08 19:04:20|99498.9|99448.9|99503.9|99453.9|99507.3|99457.3|99495.4|99445.4|51
1646766270000|2022-03-08 19:04:30|99502.4|99452.4|99489|99439|99502.4|99452.4|99488.5|99438.5|52
1646766280000|2022-03-08 19:04:40|99489.2|99439.2|99476.2|99426.2|99492.3|99442.3|99470.4|99420.4|72
1646766290000|2022-03-08 19:04:50|99477.3|99427.3|99468.8|99418.8|99478.8|99428.8|99465.6|99415.6|69
1646766300000|2022-03-08 19:05:00|99471.5|99421.5|99467.8|99417.8|99477.9|99427.9|99467.8|99417.8|67
1646766310000|2022-03-08 19:05:10|99467.9|99417.9|99456.2|99406.2|99470.4|99420.4|99455|99405|64
1646766320000|2022-03-08 19:05:20|99455.6|99405.6|99456.9|99406.9|99478.5|99417.8|99453.2|99390.2|69
1646766330000|2022-03-08 19:05:30|99455.8|99405.8|99466.5|99416.5|99470.8|99420.8|99455.6|99405.6|69
1646766340000|2022-03-08 19:05:40|99465.7|99415.7|99463.6|99413.6|99473.9|99423.9|99459.6|99409.6|70
1646766350000|2022-03-08 19:05:50|99461.9|99411.9|99458.6|99408.6|99464.6|99414.6|99454.4|99404.4|62
1646766360000|2022-03-08 19:06:00|99459.1|99409.1|99452.3|99402.3|99459.1|99409.1|99451.4|99401.4|60
1646766370000|2022-03-08 19:06:10|99452.7|99402.7|99454.6|99404.6|99454.9|99404.9|99449.5|99399.5|56
1646766380000|2022-03-08 19:06:20|99454.7|99404.7|99428.3|99378.3|99455.2|99405.2|99426.5|99376.5|63
1646766390000|2022-03-08 19:06:30|99428.9|99378.9|99400.2|99350.2|99429.5|99379.5|99400.2|99350.2|69
1646766400000|2022-03-08 19:06:40|99412.4|99336.2|99416.6|99366.6|99429.4|99369.9|99399.3|99336.2|69
1646766410000|2022-03-08 19:06:50|99416.8|99366.8|99433.3|99383.3|99434.8|99384.8|99416.8|99366.8|68
1646766420000|2022-03-08 19:07:00|99433.1|99383.1|99433.4|99383.4|99438.7|99388.7|99429|99379|63
1646766430000|2022-03-08 19:07:10|99434.5|99384.5|99418.8|99368.8|99445.7|99384.5|99417.9|99359.5|69
1646766440000|2022-03-08 19:07:20|99418.3|99368.3|99410.6|99360.6|99421.3|99371.3|99410.6|99360.6|59
1646766450000|2022-03-08 19:07:30|99409.1|99359.1|99407.5|99336.1|99415.9|99363.3|99392.1|99335.3|73
1646766460000|2022-03-08 19:07:40|99408.3|99337.1|99415.4|99365.4|99426.4|99367.2|99394.4|99331.8|69
1646766470000|2022-03-08 19:07:50|99426.1|99355.3|99404.2|99354.2|99426.5|99367.4|99404.2|99346.4|68
1646766480000|2022-03-08 19:08:00|99402.7|99352.7|99395.9|99345.9|99410.5|99352.9|99390.7|99324.4|70
1646766490000|2022-03-08 19:08:10|99399.9|99349.9|99414.1|99364.1|99423.5|99364.1|99398.7|99346.7|60
1646766500000|2022-03-08 19:08:20|99413.3|99363.3|99406.2|99356.2|99419.7|99364.5|99402.8|99345.1|57
1646766510000|2022-03-08 19:08:30|99405.7|99355.7|99413.8|99363.8|99425.2|99364.2|99402|99338.6|57
1646766520000|2022-03-08 19:08:40|99413.1|99363.1|99445.2|99366.5|99450.9|99382.3|99413.1|99349.8|61
1646766530000|2022-03-08 19:08:50|99442|99369.1|99443.4|99393.4|99465.8|99399.7|99435.3|99366|63
1646766540000|2022-03-08 19:09:00|99441|99391|99420.7|99370.7|99447.1|99392.2|99420|99367.1|66
1646766550000|2022-03-08 19:09:10|99421.9|99371.9|99415.4|99365.4|99429.9|99371.9|99411.5|99359.4|49
1646766560000|2022-03-08 19:09:20|99413.4|99363.4|99414.3|99364.3|99429.4|99369.7|99411.3|99347.2|66
1646766570000|2022-03-08 19:09:30|99415|99365|99408.6|99358.6|99422.9|99365.2|99406.3|99344.9|63
1646766580000|2022-03-08 19:09:40|99408.4|99358.4|99407.8|99357.8|99408.9|99358.9|99398.2|99348.2|66
1646766590000|2022-03-08 19:09:50|99402.7|99352.7|99394.2|99344.2|99406.3|99354.9|99390.4|99332.8|52
1646766600000|2022-03-08 19:10:00|99393.1|99343.1|99416.3|99342.2|99419.2|99359.2|99392.4|99336.6|54
1646766610000|2022-03-08 19:10:10|99416.4|99342.3|99401.7|99321.7|99416.4|99351|99390.2|99321.7|65
1646766620000|2022-03-08 19:10:20|99401.3|99325|99400.2|99350.2|99412.4|99352.4|99383.3|99324.4|65
1646766630000|2022-03-08 19:10:30|99410.5|99339.1|99411.4|99340.7|99415|99358|99395.1|99333.9|71
1646766640000|2022-03-08 19:10:40|99411.2|99339.8|99409.8|99338|99411.2|99351.7|99394.3|99334.1|53
1646766650000|2022-03-08 19:10:50|99397.2|99347.2|99417.2|99340.6|99418|99356.4|99393.8|99333.3|53
1646766660000|2022-03-08 19:11:00|99417|99338.7|99430|99359.6|99431.1|99366.5|99410.5|99338.7|68
1646766670000|2022-03-08 19:11:10|99431.2|99359.3|99423.1|99353.1|99437.6|99363.6|99412.7|99349.5|68
1646766680000|2022-03-08 19:11:20|99413.8|99363.8|99439.1|99365.3|99439.8|99375|99413.8|99352.2|63
1646766690000|2022-03-08 19:11:30|99440.5|99364|99436.4|99360.2|99442|99365.5|99435.3|99360.1|65
1646766700000|2022-03-08 19:11:40|99436.3|99359.5|99443.1|99368.2|99445.4|99371.2|99436.3|99359.4|66
1646766710000|2022-03-08 19:11:50|99445.5|99367.2|99445.5|99369.9|99446.4|99369.9|99436.3|99362.7|67
1646766720000|2022-03-08 19:12:00|99449.1|99369.7|99473.3|99398.2|99473.3|99398.2|99448.3|99369.7|63
1646766730000|2022-03-08 19:12:10|99475.3|99397.6|99447.9|99374.8|99478.4|99399.4|99433.7|99372.3|73
1646766740000|2022-03-08 19:12:20|99449.2|99373|99456|99382.2|99456.9|99388.5|99435|99369|73
1646766750000|2022-03-08 19:12:30|99458.8|99380.9|99460.9|99379.3|99463.4|99396.7|99442.4|99377|61
1646766760000|2022-03-08 19:12:40|99456.3|99381.5|99452.9|99375.1|99459.4|99389.7|99439.4|99371.6|58
1646766770000|2022-03-08 19:12:50|99451.3|99377.8|99451.7|99368.4|99462.4|99393.7|99434.8|99367.8|61
1646766780000|2022-03-08 19:13:00|99433.9|99383.9|99451.5|99375.1|99452.5|99390.3|99433.9|99367.4|58
1646766790000|2022-03-08 19:13:10|99450.3|99375.6|99438.6|99359.8|99451.9|99385.6|99424.1|99356.8|61
1646766800000|2022-03-08 19:13:20|99438.5|99359.7|99432.4|99353.9|99439.9|99373.2|99421.6|99353.7|58
1646766810000|2022-03-08 19:13:30|99431.7|99354.4|99428.5|99350.1|99431.7|99365.7|99415.3|99347.2|65
1646766820000|2022-03-08 19:13:40|99428.1|99350|99437.1|99360.1|99437.8|99362.9|99425.8|99346|59
1646766830000|2022-03-08 19:13:50|99436.7|99359.5|99434|99353.5|99439.2|99360.7|99428.3|99350.1|62
1646766840000|2022-03-08 19:14:00|99432.9|99355.7|99430.6|99350.3|99436.3|99359.7|99426.9|99349.8|65
1646766850000|2022-03-08 19:14:10|99431.3|99350.2|99420|99348|99432.4|99358.2|99404.6|99338.3|67
1646766860000|2022-03-08 19:14:20|99420.5|99346.9|99420.7|99344.4|99429.4|99352|99414.7|99339.6|72
1646766870000|2022-03-08 19:14:30|99421.4|99345.8|99423.3|99348.8|99432|99351.8|99420.8|99345.2|64
1646766880000|2022-03-08 19:14:40|99423.1|99349.3|99424.1|99351.6|99425.1|99363|99412.7|99346.4|61
1646766890000|2022-03-08 19:14:50|99424|99351.5|99420.6|99348.2|99427.5|99364.4|99409.5|99345.3|58
1646766900000|2022-03-08 19:15:00|99420.5|99348|99418|99347.7|99423|99357.2|99405.2|99335.8|68
1646766910000|2022-03-08 19:15:10|99417.9|99347.8|99417.4|99346.2|99422.8|99359|99404.4|99340.6|67
1646766920000|2022-03-08 19:15:20|99418.4|99346|99423.8|99351.5|99425.1|99363.2|99401.8|99341.1|63
1646766930000|2022-03-08 19:15:30|99414.3|99364.3|99410.3|99360.3|99421.6|99364.3|99408.9|99349.9|49
1646766940000|2022-03-08 19:15:40|99410.5|99360.5|99410.8|99360.8|99423.5|99364.3|99407.7|99348.9|56
1646766950000|2022-03-08 19:15:50|99410.4|99360.4|99401.1|99351.1|99422.5|99362|99400.3|99338.5|67
1646766960000|2022-03-08 19:16:00|99400.4|99350.4|99392.2|99342.2|99408.7|99350.4|99387.7|99328.3|58
1646766970000|2022-03-08 19:16:10|99392.7|99342.7|99404.6|99354.6|99413.8|99357.8|99392.7|99336.4|63
1646766980000|2022-03-08 19:16:20|99404.7|99354.7|99405.4|99355.4|99419.7|99357.5|99403.4|99343.7|50
1646766990000|2022-03-08 19:16:30|99406|99356|99405.7|99355.7|99407.9|99357.9|99401.4|99351.4|60
1646767000000|2022-03-08 19:16:40|99405.8|99355.8|99400.9|99350.9|99406.2|99356.2|99399.5|99349.5|55
1646767010000|2022-03-08 19:16:50|99400.4|99350.4|99405.1|99355.1|99415.4|99357.9|99400.4|99344.4|54
1646767020000|2022-03-08 19:17:00|99405.2|99355.2|99403.1|99353.1|99413|99355.2|99392.6|99341.5|68
1646767030000|2022-03-08 19:17:10|99404.6|99354.6|99421.2|99339.6|99421.2|99355.6|99404.1|99339.6|57
1646767040000|2022-03-08 19:17:20|99420.7|99339.5|99443.7|99349.5|99450.3|99356.7|99418.8|99337.8|58
1646767050000|2022-03-08 19:17:30|99440.1|99356.5|99447.6|99364.1|99460.8|99370.8|99440.1|99353.6|63
1646767060000|2022-03-08 19:17:40|99445|99364.5|99444.9|99361.9|99450.5|99364.9|99438.8|99359.1|65
1646767070000|2022-03-08 19:17:50|99444.7|99362.5|99452.8|99368.4|99454.1|99372.4|99443|99358.9|59
1646767080000|2022-03-08 19:18:00|99453.9|99368.8|99463.9|99376.1|99464.9|99384.1|99442.2|99362.9|68
1646767090000|2022-03-08 19:18:10|99463|99377.8|99469.3|99382.2|99472.2|99383|99462.4|99375.5|75
1646767100000|2022-03-08 19:18:20|99469.1|99380.5|99473.6|99384.1|99475.3|99390.1|99462.4|99377|78
1646767110000|2022-03-08 19:18:30|99474.2|99383.8|99473.7|99385.8|99477.5|99389.4|99470.2|99381.4|77
1646767120000|2022-03-08 19:18:40|99472.7|99386.7|99448.7|99358.6|99475.4|99389.3|99445.5|99358.5|71
1646767130000|2022-03-08 19:18:50|99446.9|99359.9|99445.7|99360.4|99449.9|99367.5|99442.6|99357.9|73
1646767140000|2022-03-08 19:19:00|99445.2|99360.8|99446|99362.4|99456.1|99369.2|99441|99360.7|71
1646767150000|2022-03-08 19:19:10|99446.1|99363.1|99434.5|99357.9|99448.3|99371.2|99433.3|99356|70
1646767160000|2022-03-08 19:19:20|99435|99357.5|99438.7|99355.4|99443.4|99374.6|99424.6|99352.9|66
1646767170000|2022-03-08 19:19:30|99439.3|99355|99457|99374.8|99460.3|99376|99435.4|99352|69
1646767180000|2022-03-08 19:19:40|99458.7|99369.9|99480.8|99391.6|99482.1|99398.1|99455.4|99369.9|71
1646767190000|2022-03-08 19:19:50|99480.5|99390.9|99480.9|99392.8|99486.6|99398.9|99478.9|99389|69
1646767200000|2022-03-08 19:20:00|99481.4|99392.6|99484.7|99396.2|99497.1|99401.8|99480.1|99392|68
1646767210000|2022-03-08 19:20:10|99483.8|99397.3|99485.3|99407|99489.2|99407|99476.6|99393.5|65
1646767220000|2022-03-08 19:20:20|99489.5|99400.1|99480.9|99404.1|99491.4|99408.8|99480.7|99396.5|62
1646767230000|2022-03-08 19:20:30|99481.5|99401.5|99481.9|99394.1|99485|99406.5|99479.1|99394.1|56
1646767240000|2022-03-08 19:20:40|99482.6|99392.6|99473.9|99393.3|99483.7|99393.3|99473|99390.5|55
1646767250000|2022-03-08 19:20:50|99474|99393.4|99473.9|99391|99475.7|99395.9|99469.9|99388.4|69
1646767260000|2022-03-08 19:21:00|99475.7|99391.2|99470.1|99392.4|99477.4|99402.8|99466.2|99387.6|78
1646767270000|2022-03-08 19:21:10|99470.2|99393.2|99507.6|99424.7|99508.3|99429.5|99462.1|99393|77
1646767280000|2022-03-08 19:21:20|99508|99426.2|99516.8|99425.5|99519.7|99430.2|99501.9|99416.1|75
1646767290000|2022-03-08 19:21:30|99516.1|99425|99508.8|99420.2|99522.4|99425.7|99506.3|99416.2|69
1646767300000|2022-03-08 19:21:40|99512.8|99420.1|99504.7|99421|99514.1|99427.9|99497.2|99413|78
1646767310000|2022-03-08 19:21:50|99505.5|99422.1|99511|99424|99514.2|99430.8|99504.6|99421.8|65
1646767320000|2022-03-08 19:22:00|99510.2|99424.1|99517.6|99438.3|99523.8|99439.1|99510.1|99423.6|67
1646767330000|2022-03-08 19:22:10|99518.2|99439.1|99523.7|99436.7|99525.8|99446|99516|99433.6|71
1646767340000|2022-03-08 19:22:20|99524.3|99436.1|99513.9|99429.8|99525.6|99438.3|99510.1|99428.9|57
1646767350000|2022-03-08 19:22:30|99513.3|99430.2|99512|99434.8|99515.3|99436.5|99501.6|99422.4|72
1646767360000|2022-03-08 19:22:40|99514.1|99435.1|99522.6|99438.8|99522.7|99439.6|99504.4|99427.2|75
1646767370000|2022-03-08 19:22:50|99522.4|99439.5|99519.7|99436.6|99526.9|99442.2|99518.2|99434.6|69
1646767380000|2022-03-08 19:23:00|99520|99436.8|99516.8|99427.1|99520.8|99436.8|99513.1|99425.7|58
1646767390000|2022-03-08 19:23:10|99517.1|99427.4|99512.6|99415.5|99525.2|99431|99506.3|99414.5|63
1646767400000|2022-03-08 19:23:20|99511.3|99416.4|99497.3|99419.6|99513.4|99426.6|99494.5|99415.1|67
1646767410000|2022-03-08 19:23:30|99481.8|99431.8|99488.9|99401.1|99492|99431.8|99481.8|99401.1|72
1646767420000|2022-03-08 19:23:40|99488.8|99398.3|99460.6|99378.5|99492.3|99402.7|99454.3|99370.3|77
1646767430000|2022-03-08 19:23:50|99461.5|99377.6|99445.1|99369.3|99461.5|99377.6|99445.1|99365.7|74
1646767440000|2022-03-08 19:24:00|99446.2|99369.9|99464.2|99379.9|99466.9|99388.9|99431.9|99369.5|79
1646767450000|2022-03-08 19:24:10|99463.7|99380.8|99467.3|99387.2|99469.1|99389.8|99452.1|99374.4|76
1646767460000|2022-03-08 19:24:20|99466.9|99386.4|99469.7|99382.5|99479.6|99393|99463.4|99381.5|72
1646767470000|2022-03-08 19:24:30|99470.4|99382.8|99453.4|99403.4|99472.2|99403.4|99453.4|99382.1|67
1646767480000|2022-03-08 19:24:40|99461.1|99389.2|99458|99383.9|99461.1|99389.2|99437.3|99373.9|72
1646767490000|2022-03-08 19:24:50|99457.3|99380.3|99453.1|99374.5|99461|99381.1|99452.3|99368.5|69
1646767500000|2022-03-08 19:25:00|99455.7|99375.6|99462.2|99375.9|99474.8|99407.6|99454.9|99375.5|77
1646767510000|2022-03-08 19:25:10|99461.2|99376.6|99457.5|99373.6|99462.1|99376.6|99451.9|99368.2|69
1646767520000|2022-03-08 19:25:20|99457.9|99373.5|99452.2|99377.3|99468.3|99388.5|99438.5|99372.8|74
1646767530000|2022-03-08 19:25:30|99451.8|99377.2|99457.8|99378.3|99460.6|99381.6|99451.5|99374.9|77
1646767540000|2022-03-08 19:25:40|99457.7|99378.7|99456.1|99376.2|99463.8|99385.2|99453.1|99371.2|66
1646767550000|2022-03-08 19:25:50|99456.4|99375.3|99456|99373|99459.9|99376.3|99453.7|99369.8|57
1646767560000|2022-03-08 19:26:00|99456.5|99375|99447.9|99364.8|99463.3|99379.2|99446.4|99362.3|76
1646767570000|2022-03-08 19:26:10|99447.4|99364.2|99453.3|99374.7|99454.9|99377.4|99442.8|99364.2|63
1646767580000|2022-03-08 19:26:20|99453.6|99375.8|99424.1|99374.1|99453.6|99378.5|99421.3|99362.9|71
1646767590000|2022-03-08 19:26:30|99425.2|99375.2|99424.7|99374.7|99443.8|99379.2|99423.5|99361.4|75
1646767600000|2022-03-08 19:26:40|99425.6|99375.6|99416.3|99366.3|99437.8|99379.8|99411.2|99354.2|77
1646767610000|2022-03-08 19:26:50|99416.4|99366.4|99444.7|99366.7|99449|99380.4|99412.5|99358.7|76
1646767620000|2022-03-08 19:27:00|99448.8|99365.1|99428.2|99378.2|99448.8|99386.7|99427.6|99364.2|68
1646767630000|2022-03-08 19:27:10|99427.5|99377.5|99424.3|99374.3|99442.5|99382.2|99424|99363.3|72
1646767640000|2022-03-08 19:27:20|99434.5|99364.4|99424.6|99374.6|99436.5|99380|99421.2|99362.4|73
1646767650000|2022-03-08 19:27:30|99423.9|99373.9|99415.7|99365.7|99426.7|99376.7|99410.3|99360.3|71
1646767660000|2022-03-08 19:27:40|99415.6|99365.6|99423.1|99373.1|99425.4|99375.4|99415.6|99365.6|64
1646767670000|2022-03-08 19:27:50|99422.8|99372.8|99447.9|99377.9|99447.9|99387.7|99420.6|99370.6|70
1646767680000|2022-03-08 19:28:00|99434|99384|99450.6|99375.4|99467.8|99387|99431.2|99372.7|58
1646767690000|2022-03-08 19:28:10|99450.5|99376|99448.1|99367.9|99458.4|99377.5|99443|99367.9|51
1646767700000|2022-03-08 19:28:20|99447.4|99371.5|99459.8|99377.2|99459.8|99377.6|99434.2|99358.7|57
1646767710000|2022-03-08 19:28:30|99457.4|99380.4|99457.2|99370.1|99461.2|99381.7|99444.3|99366.2|63
1646767720000|2022-03-08 19:28:40|99455.6|99368.9|99458.1|99369.5|99467|99379.7|99449.5|99365.9|63
1646767730000|2022-03-08 19:28:50|99458.9|99368.8|99451.8|99360.6|99462.2|99369|99450.7|99359.5|51
1646767740000|2022-03-08 19:29:00|99454.7|99358.3|99461.1|99374.6|99461.2|99375.2|99447.6|99358.3|48
1646767750000|2022-03-08 19:29:10|99462.2|99374.7|99472.8|99385.6|99474.2|99387.2|99460.8|99372.5|65
1646767760000|2022-03-08 19:29:20|99471.8|99385.4|99463.7|99384.6|99473.1|99387.7|99463.2|99381.4|66
1646767770000|2022-03-08 19:29:30|99464.1|99384.9|99433.6|99383.6|99467.6|99389|99431.2|99372.7|73
1646767780000|2022-03-08 19:29:40|99444.9|99372.6|99430.5|99380.5|99444.9|99387.3|99426.7|99366.5|67
1646767790000|2022-03-08 19:29:50|99430.7|99380.7|99446.7|99360.7|99451|99389.2|99430.7|99358.5|74
1646767800000|2022-03-08 19:30:00|99445.5|99360|99447.2|99364|99452.9|99364.9|99436.3|99354.8|75
1646767810000|2022-03-08 19:30:10|99446|99362.4|99459.5|99367.7|99464.1|99373.5|99446|99362.4|71
1646767820000|2022-03-08 19:30:20|99459.2|99369.1|99462.7|99369.6|99463.3|99370.8|99454.1|99366.9|58
1646767830000|2022-03-08 19:30:30|99462.6|99368|99457.4|99368.7|99466.8|99372.7|99455.9|99368|59
1646767840000|2022-03-08 19:30:40|99458.7|99369.9|99452.9|99361.5|99462|99369.9|99446.9|99359.5|61
1646767850000|2022-03-08 19:30:50|99451.8|99361.9|99458.1|99368.6|99464.5|99371.9|99448.3|99361.9|63
1646767860000|2022-03-08 19:31:00|99458.6|99368.5|99455.8|99369.1|99472.1|99381.1|99455.8|99368.5|70
1646767870000|2022-03-08 19:31:10|99457.3|99370.4|99460.5|99369.4|99466.3|99374.1|99455.1|99364.8|73
1646767880000|2022-03-08 19:31:20|99461.2|99371.5|99456.4|99365.1|99461.8|99371.5|99448.7|99360.7|67
1646767890000|2022-03-08 19:31:30|99456.1|99365.5|99468.1|99376.4|99470|99378.9|99450.9|99362.9|56
1646767900000|2022-03-08 19:31:40|99468|99376.2|99462|99376.6|99473.3|99382.1|99461.1|99373.8|67
1646767910000|2022-03-08 19:31:50|99461.4|99376.5|99469.2|99381.9|99472.6|99384.8|99458.7|99373.8|64
1646767920000|2022-03-08 19:32:00|99469|99381.7|99470.4|99387.1|99479.7|99396.6|99466.7|99380.4|70
1646767930000|2022-03-08 19:32:10|99470.7|99386.6|99494.5|99408.5|99505.2|99412|99468.5|99384|74
1646767940000|2022-03-08 19:32:20|99491.2|99412.3|99494.2|99405.4|99497.9|99412.3|99487.9|99404.7|69
1646767950000|2022-03-08 19:32:30|99493.3|99406.3|99479.1|99403.7|99493.3|99412.4|99479.1|99402|71
1646767960000|2022-03-08 19:32:40|99476.9|99399|99478.4|99403|99482.4|99413.8|99463.7|99399|64
1646767970000|2022-03-08 19:32:50|99478.5|99403.3|99487.3|99416.6|99487.3|99426.8|99465.5|99400.1|74
1646767980000|2022-03-08 19:33:00|99477.4|99427.4|99519.1|99469.1|99524.3|99469.1|99477.2|99417|73
1646767990000|2022-03-08 19:33:10|99520.2|99470.2|99537.9|99466.8|99552.4|99491.4|99520.2|99466.8|72
1646768000000|2022-03-08 19:33:20|99539.1|99461.9|99514.2|99464.2|99540|99476.9|99512.2|99451|80
1646768010000|2022-03-08 19:33:30|99515.4|99465.4|99516|99445.6|99528.1|99467.5|99505.8|99445.6|74
1646768020000|2022-03-08 19:33:40|99505|99455|99519|99469|99529.5|99470.2|99504.8|99454.8|63
1646768030000|2022-03-08 19:33:50|99519.4|99469.4|99535.5|99485.5|99535.5|99485.5|99514.1|99464.1|67
1646768040000|2022-03-08 19:34:00|99537.8|99487.8|99542.3|99468.7|99552.5|99494|99534.3|99465.8|69
1646768050000|2022-03-08 19:34:10|99542.2|99468.9|99538.3|99464.4|99542.2|99480.7|99520.2|99456|75
1646768060000|2022-03-08 19:34:20|99539.4|99464.5|99531.6|99457.2|99540.7|99464.8|99526.2|99448.1|77
1646768070000|2022-03-08 19:34:30|99533.2|99456.5|99523|99443.5|99536.7|99467.1|99517.1|99442.8|71
1646768080000|2022-03-08 19:34:40|99524.8|99443.8|99531.7|99454.4|99539.6|99463.3|99513.3|99443.1|72
1646768090000|2022-03-08 19:34:50|99533.6|99454.7|99543.4|99461.8|99548.3|99466.8|99533.6|99454.7|73
1646768100000|2022-03-08 19:35:00|99542.6|99461.9|99553.2|99475|99554.4|99475|99532.4|99457.1|77
1646768110000|2022-03-08 19:35:10|99553.8|99472.9|99540.9|99490.9|99553.8|99490.9|99540.9|99470.2|71
1646768120000|2022-03-08 19:35:20|99552|99478.2|99541.6|99491.6|99561.1|99499.1|99541.4|99478.2|73
1646768130000|2022-03-08 19:35:30|99542|99492|99532.4|99482.4|99548.8|99494.3|99532.4|99475|70
1646768140000|2022-03-08 19:35:40|99530.5|99480.5|99536.1|99463.1|99541.6|99480.5|99521.3|99461|66
1646768150000|2022-03-08 19:35:50|99535.1|99463.4|99527.2|99477.2|99537.8|99477.2|99521.8|99463.1|64
1646768160000|2022-03-08 19:36:00|99527.3|99477.3|99522.3|99472.3|99528.8|99478.8|99521.8|99471.8|60
1646768170000|2022-03-08 19:36:10|99523.7|99473.7|99530.5|99480.5|99530.5|99480.5|99523.5|99473.5|57
1646768180000|2022-03-08 19:36:20|99530.9|99480.9|99534.9|99484.9|99538.8|99488.8|99530.4|99480.4|57
1646768190000|2022-03-08 19:36:30|99535.2|99485.2|99532.7|99482.7|99539.4|99489.4|99531|99481|53
1646768200000|2022-03-08 19:36:40|99532.5|99482.5|99556.3|99506.3|99558.4|99508.4|99532.5|99482.5|57
1646768210000|2022-03-08 19:36:50|99558.2|99508.2|99557.8|99507.8|99560.6|99510.6|99553.5|99503.5|60
1646768220000|2022-03-08 19:37:00|99557.4|99507.4|99553.9|99503.9|99557.4|99507.4|99549.3|99499.3|70
1646768230000|2022-03-08 19:37:10|99553.2|99503.2|99545|99470.9|99569.9|99503.2|99545|99470.9|72
1646768240000|2022-03-08 19:37:20|99546.6|99472.7|99548.1|99474.2|99559.9|99483.4|99546.1|99472.7|70
1646768250000|2022-03-08 19:37:30|99548.3|99474.4|99544|99474|99550|99486.2|99529.5|99467.8|72
1646768260000|2022-03-08 19:37:40|99544.4|99474.1|99546|99474.8|99548.1|99480.7|99524|99457.1|77
1646768270000|2022-03-08 19:37:50|99548.2|99474.4|99528.9|99453.1|99548.2|99474.4|99512.7|99452.3|68
1646768280000|2022-03-08 19:38:00|99525.5|99453.5|99515.4|99465.4|99525.5|99467|99505|99451.9|62
1646768290000|2022-03-08 19:38:10|99515.5|99465.5|99520.7|99470.7|99520.7|99470.7|99515.5|99465.5|50
1646768300000|2022-03-08 19:38:20|99521.5|99471.5|99508.9|99458.9|99522.7|99472.7|99506.3|99456.3|68
1646768310000|2022-03-08 19:38:30|99509.2|99459.2|99521|99471|99522.3|99472.3|99507|99457|63
1646768320000|2022-03-08 19:38:40|99521.1|99471.1|99525|99475|99525|99475|99518.1|99468.1|53
1646768330000|2022-03-08 19:38:50|99524.9|99474.9|99531.5|99481.5|99532.7|99482.7|99523.3|99473.3|60
1646768340000|2022-03-08 19:39:00|99531.6|99481.6|99532|99482|99534.5|99484.5|99529.3|99479.3|67
1646768350000|2022-03-08 19:39:10|99532.2|99482.2|99536.3|99486.3|99538.8|99487.1|99525.7|99467.1|63
1646768360000|2022-03-08 19:39:20|99535|99485|99549.2|99499.2|99556.1|99499.6|99535|99484.8|72
1646768370000|2022-03-08 19:39:30|99547.8|99497.8|99521.9|99471.9|99559.1|99499.6|99521.9|99471.9|65
1646768380000|2022-03-08 19:39:40|99520.9|99470.9|99501.2|99451.2|99527.6|99470.9|99499.6|99445.4|68
1646768390000|2022-03-08 19:39:50|99501.4|99451.4|99503.5|99453.5|99515.4|99455.1|99500.7|99438.8|48
1646768400000|2022-03-08 19:40:00|99499.7|99449.7|99483.8|99433.8|99513.7|99453.1|99481.7|99422.5|73
1646768410000|2022-03-08 19:40:10|99493.5|99422.2|99499.1|99419.5|99501.5|99422.5|99492|99417.2|60
1646768420000|2022-03-08 19:40:20|99499.9|99419|99498.2|99421.5|99505.5|99435.5|99484.7|99419|63
1646768430000|2022-03-08 19:40:30|99496.7|99422.7|99494.2|99422.6|99500.9|99437.9|99478|99418.3|62
1646768440000|2022-03-08 19:40:40|99482.9|99432.9|99493.2|99417.6|99495.2|99433.2|99476.3|99414.8|52
1646768450000|2022-03-08 19:40:50|99491.2|99418.6|99445|99374.9|99494|99420.6|99435.1|99374.9|76
1646768460000|2022-03-08 19:41:00|99437.2|99387.2|99439.1|99389.1|99448.4|99389.1|99430.5|99372.3|71
1646768470000|2022-03-08 19:41:10|99439.2|99389.2|99439.2|99389.2|99454.8|99396.8|99438.5|99381.5|55
1646768480000|2022-03-08 19:41:20|99439.4|99389.4|99441.2|99391.2|99450.9|99391.4|99432.8|99372.7|56
1646768490000|2022-03-08 19:41:30|99440.9|99390.9|99453.9|99382|99457.1|99401.8|99440.8|99380|60
1646768500000|2022-03-08 19:41:40|99443.9|99393.9|99436.2|99358.5|99456.7|99395.8|99427.9|99357|65
1646768510000|2022-03-08 19:41:50|99436.7|99358.4|99441|99357.6|99444.1|99361.3|99432.7|99351.6|63
1646768520000|2022-03-08 19:42:00|99441.3|99354.5|99433.3|99361.7|99449.3|99375.4|99421.5|99351|75
1646768530000|2022-03-08 19:42:10|99434.5|99361.6|99382.4|99332.4|99434.5|99361.6|99374.2|99324.2|72
1646768540000|2022-03-08 19:42:20|99381.3|99331.3|99425.7|99349.5|99430.9|99363.2|99379|99329|72
1646768550000|2022-03-08 19:42:30|99429.1|99354|99429.5|99349.9|99432.9|99355.8|99424.6|99347.2|63
1646768560000|2022-03-08 19:42:40|99429.3|99350|99427.1|99339.9|99434.7|99351.5|99419|99337.8|68
1646768570000|2022-03-08 19:42:50|99426.1|99341.5|99402.1|99352.1|99426.9|99354.7|99400.8|99335.8|69
1646768580000|2022-03-08 19:43:00|99401.1|99351.1|99400.3|99350.3|99407.3|99355.3|99395.4|99335.2|65
1646768590000|2022-03-08 19:43:10|99397.7|99347.7|99404.9|99354.9|99405.5|99355.5|99397.5|99347.5|55
1646768600000|2022-03-08 19:43:20|99406.3|99356.3|99415|99365|99418.7|99368.7|99406.3|99356.3|57
1646768610000|2022-03-08 19:43:30|99414.9|99364.9|99423|99373|99424.1|99374.1|99412.7|99362.7|51
1646768620000|2022-03-08 19:43:40|99423.4|99373.4|99420.8|99370.8|99428.1|99378.1|99414.9|99364.9|61
1646768630000|2022-03-08 19:43:50|99421|99371|99420.5|99370.5|99423.7|99373.7|99418|99368|56
1646768640000|2022-03-08 19:44:00|99420.6|99370.6|99416.5|99366.5|99421.2|99371.2|99412.8|99362.8|59
1646768650000|2022-03-08 19:44:10|99416.7|99366.7|99414|99364|99417|99367|99410.9|99360.9|51
1646768660000|2022-03-08 19:44:20|99414.1|99364.1|99406.5|99356.5|99414.1|99364.1|99406.1|99356.1|38
1646768670000|2022-03-08 19:44:30|99406.9|99356.9|99401.2|99351.2|99410.7|99360.7|99400.5|99350.5|56
1646768680000|2022-03-08 19:44:40|99401.3|99351.3|99399.9|99349.9|99402.3|99352.3|99395.7|99345.7|54
1646768690000|2022-03-08 19:44:50|99400.5|99350.5|99397.7|99347.7|99400.5|99350.5|99394.1|99344.1|60
1646768700000|2022-03-08 19:45:00|99398.3|99348.3|99391.8|99341.8|99409.6|99348.3|99382.4|99324.6|75
1646768710000|2022-03-08 19:45:10|99391|99341|99393.8|99323.2|99405.9|99344.5|99380.9|99322.7|71
1646768720000|2022-03-08 19:45:20|99380.9|99330.9|99386.5|99309.9|99394.7|99333.7|99378|99308.3|73
1646768730000|2022-03-08 19:45:30|99387.3|99311.3|99376.3|99297|99392.9|99311.5|99374|99292.3|75
1646768740000|2022-03-08 19:45:40|99378.6|99296.2|99380.7|99308.4|99394.4|99313.2|99371.6|99293.3|77
1646768750000|2022-03-08 19:45:50|99381.8|99308.9|99385.8|99313.1|99387.2|99323.1|99366.3|99302.5|73
1646768760000|2022-03-08 19:46:00|99385.6|99309.7|99376.4|99306.1|99387.5|99321.3|99368.3|99303.3|75
1646768770000|2022-03-08 19:46:10|99376.3|99305.6|99366.3|99293.4|99376.3|99314.2|99358.2|99288.9|69
1646768780000|2022-03-08 19:46:20|99365.2|99292.5|99364.4|99277.6|99375.2|99296.1|99362|99275.3|67
1646768790000|2022-03-08 19:46:30|99364|99277.8|99361|99284.9|99375|99293.2|99361|99276.8|69
1646768800000|2022-03-08 19:46:40|99361.1|99285.3|99346.8|99253.9|99362.9|99285.3|99343.8|99253.9|70
1646768810000|2022-03-08 19:46:50|99347.9|99255.6|99343.4|99259.6|99355.8|99270.3|99339.5|99248.7|72
1646768820000|2022-03-08 19:47:00|99343.6|99259.9|99333.5|99245.5|99344.6|99265.6|99332.4|99245.5|66
1646768830000|2022-03-08 19:47:10|99333.2|99245.2|99321.2|99235.2|99339|99252.1|99321.2|99235.2|67
1646768840000|2022-03-08 19:47:20|99319.5|99236|99283.9|99205.6|99321.9|99237|99283.9|99199.8|71
1646768850000|2022-03-08 19:47:30|99284.2|99205.2|99303.3|99253.3|99315.4|99255.8|99283.7|99201.5|73
1646768860000|2022-03-08 19:47:40|99313.4|99242.8|99308.5|99258.5|99314|99259.9|99298.7|99238.6|65
1646768870000|2022-03-08 19:47:50|99308.4|99258.4|99313.9|99263.9|99326.5|99276.5|99308.2|99258.2|69
1646768880000|2022-03-08 19:48:00|99314.1|99264.1|99312.1|99262.1|99316.1|99266.1|99309.9|99259.9|61
1646768890000|2022-03-08 19:48:10|99312.2|99262.2|99321.7|99271.7|99323.4|99273.4|99312.2|99262.2|50
1646768900000|2022-03-08 19:48:20|99321.5|99271.5|99321.8|99271.8|99348.5|99277.7|99315.6|99262.8|67
1646768910000|2022-03-08 19:48:30|99321.4|99271.4|99321.1|99271.1|99327.5|99277.5|99312.2|99262.2|66
1646768920000|2022-03-08 19:48:40|99321.2|99271.2|99328.7|99278.7|99335.6|99285.6|99321.2|99271.2|54
1646768930000|2022-03-08 19:48:50|99328.5|99278.5|99315|99265|99329.7|99279.7|99311.9|99261.9|65
1646768940000|2022-03-08 19:49:00|99315.4|99265.4|99261.9|99211.9|99315.5|99265.5|99261|99211|76
1646768950000|2022-03-08 19:49:10|99261.1|99211.1|99265.4|99215.4|99282|99221.6|99251.6|99201.6|66
1646768960000|2022-03-08 19:49:20|99264|99214|99267.3|99217.3|99268.5|99218.5|99263.5|99213.5|60
1646768970000|2022-03-08 19:49:30|99267.2|99217.2|99276.3|99194|99281.4|99219.9|99263.7|99192.1|75
1646768980000|2022-03-08 19:49:40|99275.9|99193.9|99265.7|99182.8|99279|99197.3|99258.9|99176.3|76
1646768990000|2022-03-08 19:49:50|99265.1|99182.4|99267.7|99174|99270.1|99182.6|99257.3|99168.9|66
1646769000000|2022-03-08 19:50:00|99268.8|99173.3|99277.3|99207.1|99280|99215.3|99256.5|99173.3|73
1646769010000|2022-03-08 19:50:10|99274.4|99202.8|99268.2|99218.2|99281.8|99225.2|99265|99201.2|73
1646769020000|2022-03-08 19:50:20|99267.6|99217.6|99269.4|99219.4|99277.9|99219.8|99258.7|99207.1|72
1646769030000|2022-03-08 19:50:30|99268.7|99218.7|99262.3|99212.3|99274.7|99220.3|99259.6|99202.1|69
1646769040000|2022-03-08 19:50:40|99262.2|99212.2|99271.6|99221.6|99271.6|99221.6|99261.7|99211.7|59
1646769050000|2022-03-08 19:50:50|99271|99221|99265.9|99215.9|99271|99221|99263.8|99213.8|55
1646769060000|2022-03-08 19:51:00|99263.6|99213.6|99265.9|99215.9|99270.7|99220.7|99256.8|99206.8|70
1646769070000|2022-03-08 19:51:10|99265.6|99215.6|99268|99218|99277.5|99220.3|99261.2|99190.3|69
1646769080000|2022-03-08 19:51:20|99267.7|99217.7|99272.5|99222.5|99281.7|99225.6|99266.4|99206.5|69
1646769090000|2022-03-08 19:51:30|99272|99222|99270|99220|99276.9|99226.9|99268.6|99218.6|70
1646769100000|2022-03-08 19:51:40|99269.7|99219.7|99279.4|99207.6|99282.2|99225.5|99259.1|99200.3|69
1646769110000|2022-03-08 19:51:50|99276.8|99206.8|99278.9|99208.3|99280.2|99221|99260.9|99206.8|71
1646769120000|2022-03-08 19:52:00|99279.1|99208.5|99265.2|99215.2|99281.4|99218.5|99262|99207.5|62
1646769130000|2022-03-08 19:52:10|99269|99219|99265.4|99215.4|99279.1|99219.6|99258.8|99195.6|66
1646769140000|2022-03-08 19:52:20|99265.2|99215.2|99274.5|99197.6|99276.2|99215.2|99257|99195.2|69
1646769150000|2022-03-08 19:52:30|99274.7|99199|99266.4|99183.5|99275.1|99209.1|99259.1|99183.4|61
1646769160000|2022-03-08 19:52:40|99265.9|99184.7|99275.8|99200.5|99275.8|99200.5|99265.6|99181.5|60
1646769170000|2022-03-08 19:52:50|99274.6|99200.2|99259.7|99209.7|99276|99216.4|99257.9|99197.5|75
1646769180000|2022-03-08 19:53:00|99260.1|99210.1|99259.9|99209.9|99280.9|99220.1|99257.5|99198.4|70
1646769190000|2022-03-08 19:53:10|99260.9|99210.9|99263.8|99213.8|99281.7|99221.2|99259.9|99198.7|68
1646769200000|2022-03-08 19:53:20|99263.4|99213.4|99269.2|99219.2|99283.4|99224.4|99263.4|99204.8|72
1646769210000|2022-03-08 19:53:30|99269.3|99219.3|99271.5|99221.5|99272.5|99222.5|99267.6|99217.6|56
1646769220000|2022-03-08 19:53:40|99272.5|99222.5|99276.5|99205.1|99276.5|99222.5|99264.9|99205.1|61
1646769230000|2022-03-08 19:53:50|99266.4|99216.4|99278.5|99228.5|99285.2|99235.2|99266.4|99216.4|63
1646769240000|2022-03-08 19:54:00|99277.8|99227.8|99279.6|99229.6|99295.4|99237.9|99269.9|99207.1|71
1646769250000|2022-03-08 19:54:10|99287.9|99213.6|99276.9|99226.9|99294.1|99236.9|99271.6|99210.6|72
1646769260000|2022-03-08 19:54:20|99289.7|99215.4|99274.6|99224.6|99291.1|99230.5|99274|99214.5|67
1646769270000|2022-03-08 19:54:30|99287|99214.4|99281.3|99206.3|99290.7|99226.7|99263.3|99202.9|68
1646769280000|2022-03-08 19:54:40|99280.8|99206.1|99282.7|99196.8|99290.5|99210.9|99278.8|99196|62
1646769290000|2022-03-08 19:54:50|99282.6|99196.6|99281.5|99195.9|99284.8|99200|99279.3|99193.3|47
1646769300000|2022-03-08 19:55:00|99278.1|99193.4|99296.9|99207.2|99306.7|99213.6|99278.1|99187.3|60
1646769310000|2022-03-08 19:55:10|99298.3|99204.9|99285.3|99193.1|99299|99211.2|99278.4|99191.6|68
1646769320000|2022-03-08 19:55:20|99285.8|99192.6|99284.1|99187.4|99288.2|99194.7|99282|99186.1|52
1646769330000|2022-03-08 19:55:30|99283.7|99187.9|99275.6|99180.3|99283.7|99190.9|99270|99177.5|44
1646769340000|2022-03-08 19:55:40|99275.8|99181|99267.6|99164.1|99275.8|99182.6|99262.9|99162.4|69
1646769350000|2022-03-08 19:55:50|99266.7|99165|99265.6|99170|99269.9|99170.6|99257.4|99161.9|76
1646769360000|2022-03-08 19:56:00|99265.2|99170.7|99263.1|99171.2|99272.9|99181|99259.2|99167.2|63
1646769370000|2022-03-08 19:56:10|99264.1|99170.4|99264|99170|99270|99180.4|99262.2|99167.3|76
1646769380000|2022-03-08 19:56:20|99265.9|99169.5|99259.3|99167.9|99267.2|99171.4|99250.7|99161.6|79
1646769390000|2022-03-08 19:56:30|99259.4|99168|99252.6|99167.4|99264.6|99177.4|99242.5|99158|79
1646769400000|2022-03-08 19:56:40|99252.4|99167.2|99250|99165|99257.1|99170.1|99248.2|99163|71
1646769410000|2022-03-08 19:56:50|99250.4|99164.8|99256.8|99169.2|99260.8|99175.6|99250.2|99164.8|71
1646769420000|2022-03-08 19:57:00|99258.7|99169|99290|99193.1|99290|99198.2|99257.1|99168.2|72
1646769430000|2022-03-08 19:57:10|99288.9|99194.6|99293.4|99193.6|99293.5|99199.5|99282.9|99188.1|74
1646769440000|2022-03-08 19:57:20|99292.1|99195.2|99292.4|99198.6|99300.5|99205.4|99287.7|99194.4|70
1646769450000|2022-03-08 19:57:30|99293.5|99197.4|99293.2|99206.8|99294.8|99206.8|99289.6|99195.9|61
1646769460000|2022-03-08 19:57:40|99294.4|99204.5|99296.6|99206.8|99298|99212.8|99289.3|99201.5|63
1646769470000|2022-03-08 19:57:50|99296.7|99206.9|99308.3|99217.9|99311.2|99221.2|99294.9|99206.9|68
1646769480000|2022-03-08 19:58:00|99307.7|99217|99301.8|99209|99311.8|99219.8|99297.5|99203.5|69
1646769490000|2022-03-08 19:58:10|99301.6|99209.6|99302.1|99226|99304.3|99242.8|99285.7|99206.6|70
1646769500000|2022-03-08 19:58:20|99301.2|99226.7|99312.2|99235.1|99313.3|99249.3|99296.5|99226.7|69
1646769510000|2022-03-08 19:58:30|99312.3|99235.2|99331|99244|99331|99247.7|99312|99232.3|66
1646769520000|2022-03-08 19:58:40|99330.1|99244.2|99347.1|99261.4|99350.3|99270.7|99330|99243.4|65
1646769530000|2022-03-08 19:58:50|99346.8|99260.9|99351.2|99269.4|99356.1|99270.3|99345.2|99257.9|50
1646769540000|2022-03-08 19:59:00|99353.6|99268.6|99342.1|99255.1|99354.6|99273.4|99335|99255.1|66
1646769550000|2022-03-08 19:59:10|99338.5|99257.8|99348.8|99275.2|99351.4|99275.3|99335.4|99255|67
1646769560000|2022-03-08 19:59:20|99349|99275.8|99353.4|99272.5|99353.4|99287|99335.4|99269.2|59
1646769570000|2022-03-08 19:59:30|99351.9|99274.7|99356.3|99285.9|99359.1|99296.2|99339.6|99274.7|68
1646769580000|2022-03-08 19:59:40|99356.2|99285.8|99348.7|99298.7|99361.4|99300.4|99343.4|99281.2|66
1646769590000|2022-03-08 19:59:50|99348.9|99298.9|99330.9|99280.9|99361.7|99300.9|99317.8|99251.1|75
1646769600000|2022-03-08 20:00:00|99342.1|99267.1|99340.2|99254.7|99352.5|99282.3|99328.6|99245.5|72
1646769610000|2022-03-08 20:00:10|99340.8|99253.9|99350.3|99258.4|99356.6|99267.7|99340.2|99253.9|52
1646769620000|2022-03-08 20:00:20|99350.7|99258.2|99365.9|99278.1|99366.2|99282.9|99349.3|99257.7|69
1646769630000|2022-03-08 20:00:30|99365|99275.9|99381.8|99287.7|99384|99293.3|99364.7|99275.9|65
1646769640000|2022-03-08 20:00:40|99382|99287.8|99389.3|99296.2|99390.7|99297.4|99380.3|99286.9|62
1646769650000|2022-03-08 20:00:50|99388.7|99294.9|99394.7|99303|99400|99311.2|99384.5|99292.3|60
1646769660000|2022-03-08 20:01:00|99394.6|99303.7|99386.3|99305.5|99401.1|99308.9|99385|99298.9|57
1646769670000|2022-03-08 20:01:10|99385|99305.8|99391|99316.4|99394|99316.6|99385|99301.5|63
1646769680000|2022-03-08 20:01:20|99391.7|99316.3|99390.6|99309.4|99412.4|99327.8|99388.3|99307|65
1646769690000|2022-03-08 20:01:30|99390.5|99307.8|99375.7|99325.7|99397.9|99334.1|99375.1|99302.9|72
1646769700000|2022-03-08 20:01:40|99375.6|99325.6|99374.2|99324.2|99389.1|99327.8|99370.5|99315.2|59
1646769710000|2022-03-08 20:01:50|99375.1|99325.1|99371|99321|99379.2|99329.2|99370.2|99320.2|58
1646769720000|2022-03-08 20:02:00|99368.7|99318.7|99387.2|99307.3|99387.2|99319.1|99360.5|99296|67
1646769730000|2022-03-08 20:02:10|99388.4|99306.9|99376|99286.8|99397.3|99309.1|99375.3|99286.8|74
1646769740000|2022-03-08 20:02:20|99376.3|99286.9|99360.8|99284.4|99381.2|99291.8|99360.8|99280|65
1646769750000|2022-03-08 20:02:30|99350.6|99300.6|99365.9|99292.7|99367|99304.4|99349.7|99278|69
1646769760000|2022-03-08 20:02:40|99364.5|99292.9|99352.3|99272.7|99367.7|99302.7|99339.3|99272.5|67
1646769770000|2022-03-08 20:02:50|99352.6|99273|99347.1|99257.1|99354.5|99274.7|99335|99255|65
1646769780000|2022-03-08 20:03:00|99347.2|99257.2|99341.2|99255.1|99350.2|99262.4|99337.8|99250.9|62
1646769790000|2022-03-08 20:03:10|99340.5|99256.1|99354|99261.9|99357.1|99267|99340.5|99255.1|75
1646769800000|2022-03-08 20:03:20|99355.4|99262.8|99345.4|99259.9|99355.4|99264.7|99335.6|99253.1|76
1646769810000|2022-03-08 20:03:30|99344.6|99262.9|99347.1|99265|99353.2|99267.7|99344.6|99261.6|74
1646769820000|2022-03-08 20:03:40|99347.3|99265.1|99334.8|99251.3|99352.7|99268.2|99329.8|99250.5|67
1646769830000|2022-03-08 20:03:50|99334.5|99251|99329.4|99249.2|99337.4|99255.5|99329.4|99248.4|63
1646769840000|2022-03-08 20:04:00|99331.3|99250.6|99304.2|99233|99333.2|99267.2|99293.6|99233|72
1646769850000|2022-03-08 20:04:10|99305.4|99232.1|99312.9|99241.3|99315.2|99252|99292.7|99229.4|73
1646769860000|2022-03-08 20:04:20|99313|99240.3|99297.1|99225|99316.1|99243.2|99291.5|99224.4|77
1646769870000|2022-03-08 20:04:30|99297.3|99224.5|99291.1|99241.1|99307.1|99244.9|99287.9|99224.2|67
1646769880000|2022-03-08 20:04:40|99291|99241|99281.7|99231.7|99299.8|99241.1|99280.3|99223.8|62
1646769890000|2022-03-08 20:04:50|99281.5|99231.5|99295.7|99245.7|99300.1|99247.3|99281.4|99220.1|71
1646769900000|2022-03-08 20:05:00|99296.5|99246.5|99310|99231.3|99318|99248.9|99294.8|99228.6|75
1646769910000|2022-03-08 20:05:10|99310.5|99231.7|99304|99220.8|99312.2|99232.1|99300.1|99217.7|62
1646769920000|2022-03-08 20:05:20|99303.6|99221|99310.6|99223.1|99318.1|99230.1|99301.1|99218|65
1646769930000|2022-03-08 20:05:30|99310.1|99222.8|99288.8|99210|99310.1|99222.8|99285|99205.7|69
1646769940000|2022-03-08 20:05:40|99288.9|99209.6|99302.7|99220.7|99303|99221.1|99288.3|99209.6|60
1646769950000|2022-03-08 20:05:50|99303.5|99219.8|99306.6|99222.3|99306.8|99225|99297.7|99218.3|46
1646769960000|2022-03-08 20:06:00|99306.4|99223|99289.7|99207.9|99306.4|99223.4|99278|99197|75
1646769970000|2022-03-08 20:06:10|99289.9|99208.3|99307.4|99211.6|99309.7|99214.5|99289.9|99203.8|69
1646769980000|2022-03-08 20:06:20|99307.7|99212|99305.4|99215.8|99311.9|99218.8|99296.6|99207.3|68
1646769990000|2022-03-08 20:06:30|99306.5|99216.4|99311.9|99217.1|99313.3|99221|99303.8|99213.2|78
1646770000000|2022-03-08 20:06:40|99306.7|99215|99303.8|99213|99313.9|99218.8|99303.2|99213|76
1646770010000|2022-03-08 20:06:50|99302.5|99217.2|99268.3|99218.3|99307.2|99221.1|99268.2|99207.3|66
1646770020000|2022-03-08 20:07:00|99267.4|99217.4|99264.2|99214.2|99275.2|99217.4|99255.8|99202.6|69
1646770030000|2022-03-08 20:07:10|99264.3|99214.3|99295.8|99221.6|99297.3|99230.5|99264.3|99214.3|67
1646770040000|2022-03-08 20:07:20|99294.8|99221.4|99307.8|99235.2|99307.8|99236.1|99286.1|99218.5|64
1646770050000|2022-03-08 20:07:30|99308.3|99235.1|99306.7|99220.8|99309.8|99235.1|99302.3|99220.6|62
1646770060000|2022-03-08 20:07:40|99303|99224.3|99301.6|99222.5|99303.5|99225.9|99295|99215|66
1646770070000|2022-03-08 20:07:50|99301|99221.8|99304.9|99225.4|99304.9|99225.9|99296.3|99216.3|70
1646770080000|2022-03-08 20:08:00|99308|99227.6|99278.5|99228.5|99308.8|99234.3|99278.5|99216.2|68
1646770090000|2022-03-08 20:08:10|99288.9|99218.3|99307.4|99224.7|99308.3|99229|99279|99218.3|77
1646770100000|2022-03-08 20:08:20|99306.9|99225|99308.2|99223.4|99313|99228|99301.2|99215.6|58
1646770110000|2022-03-08 20:08:30|99308.4|99223|99325.2|99224.5|99325.2|99230.8|99307|99217.7|71
1646770120000|2022-03-08 20:08:40|99324.7|99225.5|99315.7|99223.6|99325.1|99228.1|99312.8|99221.8|59
1646770130000|2022-03-08 20:08:50|99315.6|99228|99324|99227|99327.3|99238.7|99315.2|99225.8|61
1646770140000|2022-03-08 20:09:00|99326.2|99226.8|99322.9|99227.8|99326.2|99233.7|99317|99225.8|53
1646770150000|2022-03-08 20:09:10|99323.9|99228.4|99336.5|99237.5|99339.1|99244.1|99320.2|99225.3|56
1646770160000|2022-03-08 20:09:20|99339.4|99237|99337|99244.4|99340.8|99244.4|99321.3|99235.4|74
1646770170000|2022-03-08 20:09:30|99337.5|99245|99329.3|99242.1|99342.2|99245.5|99319.7|99236|67
1646770180000|2022-03-08 20:09:40|99329|99242.4|99333.7|99243.3|99341.5|99248.4|99328.5|99241.1|74
1646770190000|2022-03-08 20:09:50|99333.6|99242.2|99347|99250.1|99347.5|99250.9|99333.6|99241.8|67
1646770200000|2022-03-08 20:10:00|99347.7|99248.4|99339.3|99244.5|99349.2|99252.9|99326.9|99236.5|63
1646770210000|2022-03-08 20:10:10|99341.7|99243.1|99338.5|99249.4|99351.8|99253.6|99334.5|99241.4|73
1646770220000|2022-03-08 20:10:20|99336.3|99250.4|99343.6|99244|99345.2|99250.4|99336.3|99242.3|69
1646770230000|2022-03-08 20:10:30|99344.4|99243.8|99347.7|99249.4|99349.6|99253.5|99338.6|99243|78
1646770240000|2022-03-08 20:10:40|99347|99249.6|99347.1|99253.6|99359.6|99262.7|99339.1|99248.8|80
1646770250000|2022-03-08 20:10:50|99348.8|99253.8|99338.5|99241|99352|99256.1|99333.3|99239.1|73
1646770260000|2022-03-08 20:11:00|99338|99241.8|99316.3|99266.3|99339.6|99266.3|99314.3|99241.8|71
1646770270000|2022-03-08 20:11:10|99316.1|99266.1|99322.7|99272.7|99324.9|99274.9|99310.6|99260.6|63
1646770280000|2022-03-08 20:11:20|99322.8|99272.8|99321.4|99271.4|99322.8|99272.8|99317.4|99267.4|56
1646770290000|2022-03-08 20:11:30|99321.3|99271.3|99311.7|99261.7|99321.4|99271.4|99311.3|99261.3|58
1646770300000|2022-03-08 20:11:40|99311.9|99261.9|99322|99272|99322.4|99272.4|99311.9|99261.9|48
1646770310000|2022-03-08 20:11:50|99323.1|99273.1|99334|99284|99335|99285|99321.5|99271.5|54
1646770320000|2022-03-08 20:12:00|99333.7|99283.7|99333.8|99283.8|99337.4|99287.4|99331.8|99281.8|53
1646770330000|2022-03-08 20:12:10|99333.5|99283.5|99339.1|99289.1|99339.3|99289.3|99332.9|99282.9|42
1646770340000|2022-03-08 20:12:20|99341.1|99291.1|99357|99307|99359.3|99309.3|99339.1|99289.1|61
1646770350000|2022-03-08 20:12:30|99355.9|99305.9|99358.1|99308.1|99363.1|99313.1|99355.9|99305.9|54
1646770360000|2022-03-08 20:12:40|99358|99308|99360|99310|99360.4|99310.4|99355.2|99305.2|60
1646770370000|2022-03-08 20:12:50|99361.2|99311.2|99358.3|99308.3|99361.2|99311.2|99358.3|99308.3|42
1646770380000|2022-03-08 20:13:00|99357.8|99307.8|99360.9|99310.9|99361.5|99311.5|99354.8|99304.8|49
1646770390000|2022-03-08 20:13:10|99361.4|99311.4|99367.3|99295.4|99370.3|99318.7|99350.6|99291.1|63
1646770400000|2022-03-08 20:13:20|99370.2|99295|99360.4|99288|99370.2|99303.6|99345.6|99277.8|72
1646770410000|2022-03-08 20:13:30|99361.3|99287.4|99372.8|99296.6|99373.8|99300.9|99346|99287.3|73
1646770420000|2022-03-08 20:13:40|99372.6|99294.8|99380.7|99300.4|99391.2|99305.2|99372.3|99294|77
1646770430000|2022-03-08 20:13:50|99380.5|99300.5|99380.5|99296|99386.3|99301.9|99376|99293.1|72
1646770440000|2022-03-08 20:14:00|99380.9|99295.3|99389|99311.7|99389|99311.7|99374.3|99293.5|72
1646770450000|2022-03-08 20:14:10|99393.9|99309.6|99401.4|99316.6|99420.1|99330.6|99391.9|99307|76
1646770460000|2022-03-08 20:14:20|99405.5|99323.1|99415.5|99328.5|99424|99336.2|99401|99315.8|74
1646770470000|2022-03-08 20:14:30|99414.6|99328|99409.8|99324.8|99421|99331.2|99407.1|99323.8|68
1646770480000|2022-03-08 20:14:40|99410.1|99324.4|99413.1|99326.2|99424.1|99334.4|99406.3|99321.1|63
1646770490000|2022-03-08 20:14:50|99412.5|99328|99403.2|99316.7|99420.1|99329.3|99398.4|99312.6|75
1646770500000|2022-03-08 20:15:00|99400|99313.2|99396.9|99307.1|99405.6|99315|99389.4|99306.5|73
1646770510000|2022-03-08 20:15:10|99398.5|99307.9|99398.7|99306.5|99407.9|99316.8|99397.8|99306.5|72
1646770520000|2022-03-08 20:15:20|99398.2|99307.3|99410.3|99317.3|99414.2|99319.3|99396.2|99307.3|72
1646770530000|2022-03-08 20:15:30|99413|99317.2|99409.2|99314.4|99417.9|99320.2|99403.8|99310.1|72
1646770540000|2022-03-08 20:15:40|99410.5|99312.9|99392.8|99308.3|99415|99319.2|99392.8|99305.7|74
1646770550000|2022-03-08 20:15:50|99395|99305.3|99402.1|99299.4|99403.9|99308.6|99392.7|99299.4|68
1646770560000|2022-03-08 20:16:00|99401.6|99299.2|99421.3|99327.2|99421.3|99329.9|99395|99299.2|77
1646770570000|2022-03-08 20:16:10|99418.9|99327.9|99413.3|99317.7|99423.6|99328.1|99405.4|99314.7|71
1646770580000|2022-03-08 20:16:20|99413.5|99317.9|99420.9|99318.7|99421.7|99322.7|99413.5|99317.9|69
1646770590000|2022-03-08 20:16:30|99417.1|99319.6|99410.3|99319.7|99421.1|99322.8|99402.7|99313.2|65
1646770600000|2022-03-08 20:16:40|99412.3|99320|99406.6|99310.5|99412.9|99320.6|99398.9|99309.2|70
1646770610000|2022-03-08 20:16:50|99406|99310.3|99405.2|99318.9|99413.5|99320.5|99403.6|99306.3|66
1646770620000|2022-03-08 20:17:00|99407.7|99319.3|99412.6|99318.4|99414.4|99324.7|99404.9|99313.7|74
1646770630000|2022-03-08 20:17:10|99414|99318.2|99406.8|99315.2|99414|99321.1|99402.8|99315.2|70
1646770640000|2022-03-08 20:17:20|99406.5|99315.1|99409.9|99319.1|99412.4|99320.5|99399.7|99312.9|73
1646770650000|2022-03-08 20:17:30|99407.3|99319|99421.1|99331.1|99422.5|99332.7|99407.3|99316.4|62
1646770660000|2022-03-08 20:17:40|99423.1|99328.3|99414.3|99321.2|99424.5|99331.3|99401.3|99318.6|71
1646770670000|2022-03-08 20:17:50|99414|99319.6|99419.1|99318.4|99419.1|99321.5|99411.2|99316.9|56
1646770680000|2022-03-08 20:18:00|99418.3|99319.6|99409|99328.7|99418.3|99332.2|99403.1|99318.2|73
1646770690000|2022-03-08 20:18:10|99412.3|99333.1|99403.5|99319|99426.1|99334.6|99397.3|99315.1|73
1646770700000|2022-03-08 20:18:20|99405.6|99316.9|99395.6|99316.5|99407.3|99321.4|99392.2|99311.3|69
1646770710000|2022-03-08 20:18:30|99393.1|99313.3|99385.2|99292.6|99397.9|99314.3|99370.9|99288.2|66
1646770720000|2022-03-08 20:18:40|99382.7|99294.7|99382|99290.9|99387.6|99298.5|99366.4|99282.6|55
1646770730000|2022-03-08 20:18:50|99382.5|99290.8|99376.7|99288.8|99384.3|99291.5|99372.5|99286.3|54
1646770740000|2022-03-08 20:19:00|99376.5|99288.4|99378.7|99287.8|99387.4|99295.9|99372.9|99285.5|46
1646770750000|2022-03-08 20:19:10|99378.6|99287.7|99368.9|99286.8|99382.9|99289.7|99363|99279.9|66
1646770760000|2022-03-08 20:19:20|99371.7|99290.5|99377.2|99288.1|99381.7|99290.5|99371.7|99281.4|59
1646770770000|2022-03-08 20:19:30|99377.3|99288.5|99371.9|99275.7|99380.6|99288.5|99365.7|99275.2|56
1646770780000|2022-03-08 20:19:40|99371.3|99276.6|99359.3|99271.9|99375.3|99278.5|99353.6|99270.2|53
1646770790000|2022-03-08 20:19:50|99358.7|99272.6|99344.7|99264.3|99358.7|99273.1|99340.9|99260.7|63
1646770800000|2022-03-08 20:20:00|99344.8|99264|99350.9|99270.8|99351.2|99270.8|99337.1|99258.4|67
1646770810000|2022-03-08 20:20:10|99353.6|99267.7|99356.7|99273.6|99357.6|99275.6|99341.8|99265|68
1646770820000|2022-03-08 20:20:20|99356.3|99273.7|99364.1|99283.4|99367|99285.7|99352.9|99273.6|62
1646770830000|2022-03-08 20:20:30|99360.6|99281.9|99365.6|99285.2|99367.7|99291.4|99359.2|99278.4|42
1646770840000|2022-03-08 20:20:40|99366.5|99283.2|99358.3|99308.3|99370.9|99308.3|99357.5|99282.2|55
1646770850000|2022-03-08 20:20:50|99368.9|99297.6|99357.3|99286.5|99374.4|99310.6|99344.3|99285.1|65
1646770860000|2022-03-08 20:21:00|99346.8|99296.8|99344.9|99294.9|99360.8|99297|99342.8|99281.2|46
1646770870000|2022-03-08 20:21:10|99345|99295|99362.8|99290|99363.6|99302.4|99345|99289.4|49
1646770880000|2022-03-08 20:21:20|99362.1|99289.5|99360.7|99310.7|99363.4|99313.1|99347.1|99288.6|61
1646770890000|2022-03-08 20:21:30|99361.5|99311.5|99394.6|99315.4|99398.1|99327.6|99361|99310.6|74
1646770900000|2022-03-08 20:21:40|99393.7|99315.9|99394.6|99311.9|99404.9|99324.8|99390.5|99311.8|72
1646770910000|2022-03-08 20:21:50|99395.5|99312.3|99407.4|99326.8|99407.4|99326.8|99394.3|99310.7|54
1646770920000|2022-03-08 20:22:00|99407|99327.6|99408.8|99322|99413.5|99331.6|99402.4|99319.6|66
1646770930000|2022-03-08 20:22:10|99408.1|99323.1|99390.3|99315.8|99408.1|99326.5|99374.5|99311.1|64
1646770940000|2022-03-08 20:22:20|99390.1|99314.3|99392|99308.3|99394.6|99316.3|99387.1|99305.4|64
1646770950000|2022-03-08 20:22:30|99393.7|99307.4|99386|99306.6|99393.8|99310.8|99381.6|99303|60
1646770960000|2022-03-08 20:22:40|99386.1|99306.7|99378.3|99304.5|99388.4|99307.4|99378.3|99302|64
1646770970000|2022-03-08 20:22:50|99378.9|99304.3|99384.3|99310.3|99386.7|99319.3|99368.6|99301.9|63
1646770980000|2022-03-08 20:23:00|99384.4|99310.4|99394.8|99314.8|99394.8|99316.6|99380.5|99304.9|63
1646770990000|2022-03-08 20:23:10|99393.9|99315.5|99393.1|99309.6|99399.1|99317.7|99388|99308.2|56
1646771000000|2022-03-08 20:23:20|99392.9|99309.1|99384.3|99307|99394.8|99314.3|99378|99304.2|55
1646771010000|2022-03-08 20:23:30|99382.5|99307.8|99393.6|99308.3|99394.4|99312.5|99378.2|99303.7|70
1646771020000|2022-03-08 20:23:40|99393.2|99310|99401.1|99315.2|99401.2|99316.4|99388.6|99306.2|58
1646771030000|2022-03-08 20:23:50|99400.7|99315.4|99407.3|99313.3|99408.4|99319.6|99394.6|99310.4|59
1646771040000|2022-03-08 20:24:00|99407.5|99312.3|99399.6|99311.3|99409|99316.5|99399|99309.6|63
1646771050000|2022-03-08 20:24:10|99399.8|99310.6|99390.2|99305.4|99401|99311|99388.8|99303.5|63
1646771060000|2022-03-08 20:24:20|99390.3|99305.7|99402.9|99319.2|99407.3|99323.4|99390.3|99305.7|73
1646771070000|2022-03-08 20:24:30|99404.5|99318.5|99411.1|99325.7|99411.1|99327.6|99397.6|99314.7|79
1646771080000|2022-03-08 20:24:40|99412.4|99324.8|99404.8|99312.6|99412.4|99326|99397.9|99312.5|76
1646771090000|2022-03-08 20:24:50|99403.7|99312.4|99397|99310.7|99405.9|99314.6|99394|99306.2|59
1646771100000|2022-03-08 20:25:00|99398.6|99309|99403.6|99317.5|99407|99322.3|99394.3|99307.4|70
1646771110000|2022-03-08 20:25:10|99405.7|99320.4|99411.8|99321.7|99417.4|99331.4|99403.2|99317.6|70
1646771120000|2022-03-08 20:25:20|99411.7|99322.2|99401.9|99316.2|99412.4|99325.6|99396.3|99311.7|64
1646771130000|2022-03-08 20:25:30|99403.5|99316.3|99396.4|99314.8|99406.5|99318.8|99392.6|99312.1|67
1646771140000|2022-03-08 20:25:40|99398.7|99313|99392.1|99307.9|99399.4|99320.7|99370.7|99301.2|50
1646771150000|2022-03-08 20:25:50|99392.3|99304.3|99398.8|99317.1|99401.2|99317.3|99391|99304.3|52
1646771160000|2022-03-08 20:26:00|99398.1|99316.9|99398.8|99313|99400.4|99317|99391.6|99306.9|51
1646771170000|2022-03-08 20:26:10|99398.9|99314.1|99402|99310.1|99407.3|99320.7|99394.7|99310.1|56
1646771180000|2022-03-08 20:26:20|99403.8|99310.8|99413|99326.4|99415.6|99326.9|99394.2|99309.5|59
1646771190000|2022-03-08 20:26:30|99412.8|99327.1|99411.6|99324.6|99418.5|99330.1|99405.3|99322.4|40
1646771200000|2022-03-08 20:26:40|99413.1|99325.6|99406.4|99320.8|99420.5|99330.6|99406.4|99320.8|39
1646771210000|2022-03-08 20:26:50|99407.9|99322|99414.8|99320.8|99416.6|99324.9|99407.9|99319.3|51
1646771220000|2022-03-08 20:27:00|99414.7|99320.7|99414|99326.5|99418.5|99332.9|99407.2|99319.3|57
1646771230000|2022-03-08 20:27:10|99413.4|99326.4|99412.7|99324.8|99417|99328.2|99409.4|99321.1|48
1646771240000|2022-03-08 20:27:20|99412.3|99324.4|99416.7|99325.2|99418.3|99326.4|99411|99323.3|39
1646771250000|2022-03-08 20:27:30|99416.8|99324.8|99405.8|99326.9|99417|99329.3|99405.8|99324.8|37
1646771260000|2022-03-08 20:27:40|99407.6|99326.5|99406.7|99324.6|99414.3|99327.4|99400|99319.7|49
1646771270000|2022-03-08 20:27:50|99407|99324.5|99399|99324|99407.1|99326.5|99392.2|99317.6|50
1646771280000|2022-03-08 20:28:00|99399.4|99323.5|99404.9|99326|99406.7|99327.2|99395.7|99319.6|51
1646771290000|2022-03-08 20:28:10|99404.8|99325.9|99404.9|99326|99406|99326.3|99404.3|99322.9|25
1646771300000|2022-03-08 20:28:20|99404.6|99325.9|99406.1|99326.2|99406.1|99326.5|99397.1|99318.8|47
1646771310000|2022-03-08 20:28:30|99406|99327|99396.3|99346.3|99411.3|99347.8|99393.7|99326.5|51
1646771320000|2022-03-08 20:28:40|99396.4|99346.4|99407.1|99357.1|99430.4|99364|99396.3|99336.7|74
1646771330000|2022-03-08 20:28:50|99407.5|99357.5|99413.4|99363.4|99417.3|99363.9|99404.9|99346.9|55
1646771340000|2022-03-08 20:29:00|99413.2|99363.2|99408.2|99358.2|99414.5|99364.5|99408.2|99358.2|53
1646771350000|2022-03-08 20:29:10|99408|99358|99402|99352|99408.4|99358.4|99401.8|99351.8|56
1646771360000|2022-03-08 20:29:20|99403.2|99353.2|99409.7|99359.7|99412|99362|99400.3|99350.3|52
1646771370000|2022-03-08 20:29:30|99410.1|99360.1|99430.2|99343.4|99433|99367.6|99409.9|99343.4|57
1646771380000|2022-03-08 20:29:40|99429.7|99351.9|99440.5|99355.5|99441.9|99359.9|99427.2|99344.1|70
1646771390000|2022-03-08 20:29:50|99439.7|99355.2|99449.5|99363.3|99451.3|99371.4|99439.7|99355.2|68
1646771400000|2022-03-08 20:30:00|99459.2|99359.6|99447.2|99331.2|99467|99359.6|99446.3|99330.4|63
1646771410000|2022-03-08 20:30:10|99447.3|99331.3|99430.2|99314.2|99447.3|99332.1|99428.9|99312.9|67
1646771420000|2022-03-08 20:30:20|99431.1|99315.1|99426.9|99311.8|99439.8|99323.8|99426.9|99311.8|58
1646771430000|2022-03-08 20:30:30|99428|99312|99424.6|99308.6|99428.9|99312.9|99422.9|99306.9|57
1646771440000|2022-03-08 20:30:40|99425|99309|99431.6|99315.6|99434.7|99318.7|99424.8|99308.8|46
1646771450000|2022-03-08 20:30:50|99432|99316|99424.9|99308.9|99433.4|99317.4|99424.7|99308.7|44
1646771460000|2022-03-08 20:31:00|99423.8|99307.8|99431.8|99315.8|99431.8|99315.8|99423.8|99307.8|40
1646771470000|2022-03-08 20:31:10|99432.9|99320.5|99432.1|99316.1|99434.8|99320.5|99428.2|99312.2|39
1646771480000|2022-03-08 20:31:20|99432|99316|99430.8|99314.8|99433.5|99317.5|99430.7|99314.7|32
1646771490000|2022-03-08 20:31:30|99431|99315|99431.5|99315.5|99432|99316|99430.3|99314.3|26
1646771500000|2022-03-08 20:31:40|99431.8|99315.8|99430.9|99314.9|99431.8|99315.8|99429.1|99313.1|32
1646771510000|2022-03-08 20:31:50|99431.4|99315.4|99432.1|99316.1|99432.1|99316.1|99430.3|99314.3|26
1646771520000|2022-03-08 20:32:00|99432|99316|99421.8|99305.8|99432|99316|99421.8|99305.8|39
1646771530000|2022-03-08 20:32:10|99422.1|99306.1|99418.4|99302.4|99422.7|99307.4|99416.8|99302|31
1646771540000|2022-03-08 20:32:20|99419.3|99303.3|99421|99305|99421|99305.2|99416.2|99300.2|39
1646771550000|2022-03-08 20:32:30|99420.8|99304.8|99415.9|99306.5|99421.3|99308.3|99415.9|99302.4|40
1646771560000|2022-03-08 20:32:40|99415.8|99306.4|99423.2|99307.2|99425.4|99310.8|99415.3|99302.1|52
1646771570000|2022-03-08 20:32:50|99424.3|99308.3|99423.3|99307.3|99425.3|99309.3|99423.3|99307.3|33
1646771580000|2022-03-08 20:33:00|99423.6|99307.6|99427.8|99312.1|99431.3|99317|99423.4|99307.4|46
1646771590000|2022-03-08 20:33:10|99428|99312.2|99425.1|99309.1|99428.8|99315.3|99423.1|99308.7|48
1646771600000|2022-03-08 20:33:20|99424.8|99309.6|99407.9|99295.3|99425|99309.6|99405.4|99293.1|57
1646771610000|2022-03-08 20:33:30|99407.3|99295.5|99414.8|99299.7|99415.2|99301.2|99401.9|99293.3|52
1646771620000|2022-03-08 20:33:40|99415|99300.5|99415.1|99305.6|99424.5|99311.3|99414.9|99298.9|51
1646771630000|2022-03-08 20:33:50|99416.5|99305.4|99421.9|99305.9|99422.4|99306.6|99415.5|99303.8|47
1646771640000|2022-03-08 20:34:00|99421.7|99305.7|99419.4|99307|99426.1|99313.7|99416.9|99304.1|52
1646771650000|2022-03-08 20:34:10|99418.5|99308.5|99420.1|99311|99421.6|99313.9|99415.4|99306.6|41
1646771660000|2022-03-08 20:34:20|99420|99308.1|99422.2|99306.2|99424.1|99312.6|99410.8|99297.7|47
1646771670000|2022-03-08 20:34:30|99423.1|99307.1|99423.1|99307.1|99425.3|99309.3|99417.4|99303|56
1646771680000|2022-03-08 20:34:40|99422.5|99308|99412.5|99299.2|99422.5|99308|99412.2|99298.6|33
1646771690000|2022-03-08 20:34:50|99413.5|99298.9|99414.3|99305.6|99417.2|99306.9|99405.5|99295.4|36
1646771700000|2022-03-08 20:35:00|99417.5|99304.8|99416|99308.1|99419.3|99311.1|99409.7|99301.9|49
1646771710000|2022-03-08 20:35:10|99414|99308.2|99412.4|99296.4|99414.1|99308.2|99407.3|99293.2|49
1646771720000|2022-03-08 20:35:20|99414.2|99305.2|99413.4|99302|99415.6|99305.9|99412.1|99301.4|36
1646771730000|2022-03-08 20:35:30|99413.5|99302.4|99421.6|99305.6|99423.6|99315.3|99413.5|99302.3|54
1646771740000|2022-03-08 20:35:40|99417.5|99304.9|99434.7|99319.1|99434.7|99322.7|99415.4|99303.3|58
1646771750000|2022-03-08 20:35:50|99434.3|99318.3|99429.8|99315.1|99434.3|99321.4|99427.4|99312.9|52
1646771760000|2022-03-08 20:36:00|99432|99316|99428|99312.7|99435.2|99325.6|99427|99312.1|50
1646771770000|2022-03-08 20:36:10|99427|99314.2|99429.6|99321.7|99439.9|99328.3|99423.2|99312.3|48
1646771780000|2022-03-08 20:36:20|99429.7|99323.6|99430|99327.6|99435.2|99327.6|99426.2|99320.2|49
1646771790000|2022-03-08 20:36:30|99429.6|99327.2|99422.8|99325.9|99431.6|99328|99419.2|99316|46
1646771800000|2022-03-08 20:36:40|99422.4|99324.4|99421.2|99323.4|99429.6|99326.1|99419.9|99318.8|56
1646771810000|2022-03-08 20:36:50|99421.4|99323.9|99422.6|99322.5|99425.3|99325.5|99420.9|99321.6|48
1646771820000|2022-03-08 20:37:00|99423.5|99321.3|99425.6|99324.5|99429.8|99328.1|99422.5|99311.1|55
1646771830000|2022-03-08 20:37:10|99427|99324.4|99434.9|99318.9|99435.8|99324.4|99426.3|99315.9|51
1646771840000|2022-03-08 20:37:20|99435|99319|99426|99311.9|99435.3|99319.3|99420.1|99306|67
1646771850000|2022-03-08 20:37:30|99425.8|99311|99417.8|99315|99430.8|99318.1|99416.7|99311|61
1646771860000|2022-03-08 20:37:40|99415.8|99313.7|99418.2|99305.7|99423|99318|99409.5|99303.4|76
1646771870000|2022-03-08 20:37:50|99418.3|99305.8|99415.7|99299.7|99420.4|99305.8|99405.8|99298.7|72
1646771880000|2022-03-08 20:38:00|99414.7|99298.7|99392.3|99283.8|99418.6|99306.1|99392.2|99283.4|63
1646771890000|2022-03-08 20:38:10|99393.2|99282.8|99398.5|99288.6|99400.8|99288.6|99390.1|99275.7|75
1646771900000|2022-03-08 20:38:20|99399.6|99288.4|99398.9|99287.5|99401|99288.4|99396.6|99286|68
1646771910000|2022-03-08 20:38:30|99398.7|99287.4|99397.5|99285.4|99400.9|99289.7|99389.2|99284.1|76
1646771920000|2022-03-08 20:38:40|99396.2|99284.5|99398.7|99286.8|99402.3|99295.7|99388.8|99284.5|72
1646771930000|2022-03-08 20:38:50|99397|99287.2|99397.7|99297.2|99401.3|99299.3|99391.2|99286.6|65
1646771940000|2022-03-08 20:39:00|99397.9|99296.6|99409.9|99307.1|99409.9|99308|99397.8|99294.9|76
1646771950000|2022-03-08 20:39:10|99411.1|99306.8|99412.4|99315.1|99417.3|99315.1|99409.3|99306.1|66
1646771960000|2022-03-08 20:39:20|99412.5|99314.7|99412|99314.5|99421|99317.1|99406.8|99307.8|63
1646771970000|2022-03-08 20:39:30|99412.1|99314.3|99413.6|99311.4|99415.8|99316.6|99403.9|99310.3|48
1646771980000|2022-03-08 20:39:40|99413.4|99311.3|99409.7|99313.6|99417.1|99315.4|99405|99310.5|59
1646771990000|2022-03-08 20:39:50|99409.9|99319.5|99415.6|99317.1|99418.2|99321.3|99409.7|99315.5|65
1646772000000|2022-03-08 20:40:00|99414.6|99317.2|99416.5|99320.6|99416.9|99324.3|99411.1|99316.1|57
1646772010000|2022-03-08 20:40:10|99416.2|99320.4|99416.4|99325.5|99425.1|99327.9|99413.7|99320.1|54
1646772020000|2022-03-08 20:40:20|99415.8|99325.9|99416.6|99327.8|99420.2|99329.1|99415.8|99322.7|36
1646772030000|2022-03-08 20:40:30|99417.7|99327.1|99403.9|99313.9|99418.4|99327.1|99401.4|99313.9|68
1646772040000|2022-03-08 20:40:40|99403.7|99314.2|99403.9|99312.7|99407.3|99318.8|99399.1|99311|70
1646772050000|2022-03-08 20:40:50|99404.3|99313.5|99412.7|99321.9|99412.9|99322.3|99402.3|99312|71
1646772060000|2022-03-08 20:41:00|99413.1|99321.3|99407.4|99319.2|99413.1|99322.4|99403.4|99317.5|73
1646772070000|2022-03-08 20:41:10|99406.9|99319.1|99413.4|99318.5|99413.4|99320.2|99402.1|99316.5|53
1646772080000|2022-03-08 20:41:20|99414.7|99317.4|99401.1|99313.4|99416.4|99322.1|99401|99313.4|74
1646772090000|2022-03-08 20:41:30|99403.1|99314.5|99394.6|99311.8|99403.6|99315.6|99390.7|99310.8|70
1646772100000|2022-03-08 20:41:40|99394.1|99313.1|99404.2|99314.3|99410.5|99319.8|99392.5|99311.5|70
1646772110000|2022-03-08 20:41:50|99404.7|99314.4|99404.1|99321.2|99408.2|99321.5|99401.3|99311.6|73
1646772120000|2022-03-08 20:42:00|99403.9|99320.9|99413.2|99332.2|99415.1|99332.2|99401.7|99313|72
1646772130000|2022-03-08 20:42:10|99413.3|99331.6|99416.6|99311.9|99434.9|99331.6|99411.9|99311.9|62
1646772140000|2022-03-08 20:42:20|99417.3|99312.6|99419.1|99316.4|99420.8|99320.5|99416.5|99312.2|38
1646772150000|2022-03-08 20:42:30|99419.2|99316.5|99417.8|99317.4|99419.6|99322.1|99416.5|99308.2|28
1646772160000|2022-03-08 20:42:40|99418|99316.9|99413.4|99321.4|99418.5|99324.9|99412.7|99313.4|40
1646772170000|2022-03-08 20:42:50|99413.3|99320.8|99413.8|99318.7|99415.3|99323.3|99412.5|99318.7|28
1646772180000|2022-03-08 20:43:00|99413.4|99318.4|99411.6|99314.7|99425.1|99322.2|99406.6|99313.1|56
1646772190000|2022-03-08 20:43:10|99412.3|99315|99410.8|99318.4|99413.2|99323.8|99410.1|99315|39
1646772200000|2022-03-08 20:43:20|99410.2|99319|99408.5|99321|99411.3|99323.3|99407.2|99316.6|46
1646772210000|2022-03-08 20:43:30|99408.3|99320.8|99406.7|99307|99411.8|99320.9|99405.9|99300.7|61
1646772220000|2022-03-08 20:43:40|99407.8|99306.4|99393|99309.5|99413.3|99313.6|99385.8|99296.7|71
1646772230000|2022-03-08 20:43:50|99394.8|99310.9|99392.9|99296.5|99404.9|99313|99391.1|99287.4|64
1646772240000|2022-03-08 20:44:00|99392.7|99295.9|99391.6|99299.8|99393.5|99304.5|99390.1|99294.6|53
1646772250000|2022-03-08 20:44:10|99391.1|99299.7|99396.9|99294.2|99400.2|99301.9|99384.8|99290.9|57
1646772260000|2022-03-08 20:44:20|99397.2|99294.6|99397.2|99295.5|99400.3|99298.9|99395|99288.2|46
1646772270000|2022-03-08 20:44:30|99397.8|99296.2|99391.3|99304.7|99402.1|99305.6|99390.1|99296.2|55
1646772280000|2022-03-08 20:44:40|99391|99305.2|99391.1|99294.8|99392.9|99305.3|99384.8|99292.7|72
1646772290000|2022-03-08 20:44:50|99391|99294.9|99383.6|99301.7|99391.9|99302.8|99383.2|99294|61
1646772300000|2022-03-08 20:45:00|99384.7|99299|99386.9|99288.6|99397.1|99305.4|99384|99286.2|76
1646772310000|2022-03-08 20:45:10|99389.5|99287.1|99376.8|99286.5|99389.5|99294.4|99376.5|99283.5|61
1646772320000|2022-03-08 20:45:20|99377|99285.1|99381.6|99286.5|99382.5|99291|99375.7|99282|57
1646772330000|2022-03-08 20:45:30|99381.7|99287.2|99379.9|99289|99381.7|99294.9|99376.2|99281.9|53
1646772340000|2022-03-08 20:45:40|99380.3|99289.1|99374.2|99282.2|99381.5|99289.9|99373.4|99278.8|54
1646772350000|2022-03-08 20:45:50|99375.8|99282.1|99376.5|99282.8|99377.3|99283.7|99371.9|99276.6|41
1646772360000|2022-03-08 20:46:00|99375.8|99291.6|99373.9|99282.1|99377.3|99291.6|99373.2|99277.2|47
1646772370000|2022-03-08 20:46:10|99373.1|99281.3|99374.4|99283|99377.2|99283.7|99372.9|99280.3|52
1646772380000|2022-03-08 20:46:20|99373.5|99287.2|99379.6|99291|99381.5|99293.5|99373.1|99281.3|47
1646772390000|2022-03-08 20:46:30|99379|99291.3|99383.1|99291.1|99385.9|99297.2|99378.1|99284.6|57
1646772400000|2022-03-08 20:46:40|99383|99290.7|99383.7|99294.3|99386.5|99299.1|99380.3|99287.4|56
1646772410000|2022-03-08 20:46:50|99383.1|99295.6|99365.5|99275.9|99383.5|99297.7|99362.1|99275.4|72
1646772420000|2022-03-08 20:47:00|99364.9|99276.4|99362.6|99277.9|99367.7|99279.9|99355.5|99264.5|71
1646772430000|2022-03-08 20:47:10|99362|99277|99361.2|99277.9|99366.2|99281.6|99358.3|99269.9|71
1646772440000|2022-03-08 20:47:20|99361.3|99278|99376.5|99283.2|99377.5|99287.2|99361.3|99275.2|63
1646772450000|2022-03-08 20:47:30|99375.4|99284.4|99372.4|99284.6|99377.1|99292.9|99371.8|99284|45
1646772460000|2022-03-08 20:47:40|99372.3|99285.2|99381.1|99290.2|99382.2|99293.5|99371.8|99283.4|55
1646772470000|2022-03-08 20:47:50|99380.6|99290.3|99381.1|99296.4|99384|99300.5|99378.6|99290.1|57
1646772480000|2022-03-08 20:48:00|99381.2|99296.5|99376.3|99277.2|99387.7|99297.1|99369.7|99274.6|72
1646772490000|2022-03-08 20:48:10|99377.5|99275.8|99376.1|99285.9|99380.6|99289.7|99372.9|99275.7|65
1646772500000|2022-03-08 20:48:20|99374.9|99286.8|99377|99286|99379.6|99292.5|99372.1|99283.9|67
1646772510000|2022-03-08 20:48:30|99377.1|99286.8|99375.1|99269.6|99384.9|99287.1|99370.8|99264.8|67
1646772520000|2022-03-08 20:48:40|99374.5|99271.3|99376.8|99270.7|99376.8|99274.6|99372.7|99266.7|46
1646772530000|2022-03-08 20:48:50|99376.6|99269.8|99364.1|99256.2|99376.6|99269.8|99363.6|99248.9|54
1646772540000|2022-03-08 20:49:00|99365.9|99254|99386.3|99270.3|99390.1|99274.1|99361.6|99253.9|63
1646772550000|2022-03-08 20:49:10|99386.2|99270.2|99394.5|99281.6|99396.8|99281.6|99385|99269|54
1646772560000|2022-03-08 20:49:20|99395.4|99279.4|99397.9|99281.9|99397.9|99284.3|99393.3|99277.3|44
1646772570000|2022-03-08 20:49:30|99397.6|99281.6|99396.1|99280.1|99401.4|99285.4|99395.3|99279.3|46
1646772580000|2022-03-08 20:49:40|99395.9|99279.9|99434.8|99327|99442.7|99334.4|99392.5|99276.5|55
1646772590000|2022-03-08 20:49:50|99441.1|99325.8|99439|99329.1|99442.7|99337.2|99433.6|99324|38
1646772600000|2022-03-08 20:50:00|99439.1|99329.2|99424.7|99308.7|99439.9|99331.9|99385.3|99277|71
1646772610000|2022-03-08 20:50:10|99426.4|99310.4|99426.9|99310.9|99436.7|99320.9|99419.3|99303.3|72
1646772620000|2022-03-08 20:50:20|99426.8|99310.8|99433.3|99317.3|99435.4|99319.4|99421.6|99305.6|63
1646772630000|2022-03-08 20:50:30|99433.4|99317.4|99440.2|99324.2|99441.5|99325.5|99433.1|99317.1|48
1646772640000|2022-03-08 20:50:40|99441.6|99325.6|99438.9|99322.9|99451.4|99335.4|99438.9|99322.9|52
1646772650000|2022-03-08 20:50:50|99438.7|99322.7|99426.4|99310.4|99440.9|99324.9|99422.1|99306.1|54
1646772660000|2022-03-08 20:51:00|99425.6|99309.6|99424|99308|99432|99316|99418.2|99302.2|60
1646772670000|2022-03-08 20:51:10|99423|99307|99428.6|99312.6|99432.3|99316.3|99422.7|99306.7|54
1646772680000|2022-03-08 20:51:20|99431.8|99315.8|99420.5|99304.5|99437.1|99321.1|99418.7|99302.7|58
1646772690000|2022-03-08 20:51:30|99419.4|99303.4|99409.6|99293.6|99423.9|99307.9|99409.5|99293.5|58
1646772700000|2022-03-08 20:51:40|99409.7|99293.7|99408.2|99292.2|99410|99294|99403.6|99287.6|52
1646772710000|2022-03-08 20:51:50|99408.4|99292.4|99408|99292|99409|99293|99405.8|99289.8|40
1646772720000|2022-03-08 20:52:00|99408.5|99292.5|99399.4|99283.4|99409.1|99293.1|99394.4|99278.4|51
1646772730000|2022-03-08 20:52:10|99400.2|99284.2|99397.1|99281.1|99401.9|99285.9|99395.7|99281.1|45
1646772740000|2022-03-08 20:52:20|99397.3|99281.3|99392.5|99276.5|99398|99282|99391.9|99275.9|57
1646772750000|2022-03-08 20:52:30|99392.4|99276.4|99404.4|99288.4|99405.3|99289.3|99390.4|99274.4|59
1646772760000|2022-03-08 20:52:40|99404|99288|99404.8|99288.8|99409.8|99293.8|99401.5|99285.5|57
1646772770000|2022-03-08 20:52:50|99404.9|99288.9|99415.1|99299.1|99418|99302|99398.2|99282.2|62
1646772780000|2022-03-08 20:53:00|99414.7|99298.7|99416.5|99300.5|99420.7|99304.7|99412.6|99296.6|51
1646772790000|2022-03-08 20:53:10|99415.8|99299.8|99417.5|99301.5|99417.5|99301.5|99404.1|99288.1|65
1646772800000|2022-03-08 20:53:20|99416.3|99300.3|99413|99297|99419.4|99303.4|99411.3|99295.3|59
1646772810000|2022-03-08 20:53:30|99412.9|99296.9|99417.7|99301.7|99417.9|99301.9|99411.6|99295.6|45
1646772820000|2022-03-08 20:53:40|99417.8|99301.8|99417.6|99301.6|99421.4|99305.4|99412.5|99296.5|54
1646772830000|2022-03-08 20:53:50|99417.4|99301.4|99412.3|99296.3|99417.4|99301.4|99410.7|99294.7|52
1646772840000|2022-03-08 20:54:00|99411.6|99295.6|99416.2|99300.2|99417.2|99301.2|99411.3|99295.3|50
1646772850000|2022-03-08 20:54:10|99416.6|99300.6|99418.9|99302.9|99418.9|99302.9|99414.2|99298.2|50
1646772860000|2022-03-08 20:54:20|99418.7|99302.7|99416.5|99300.5|99418.7|99302.7|99409.6|99295.7|54
1646772870000|2022-03-08 20:54:30|99416.2|99300.2|99415.4|99299.4|99418.2|99302.2|99413.9|99297.9|33
1646772880000|2022-03-08 20:54:40|99413|99297|99415.4|99299.4|99420.7|99304.7|99413|99297|57
1646772890000|2022-03-08 20:54:50|99416.4|99300.4|99413.4|99297.4|99416.9|99300.9|99413.4|99297.4|37
1646772900000|2022-03-08 20:55:00|99413.5|99297.5|99407.9|99296.7|99420.5|99304.5|99407.9|99291.9|53
1646772910000|2022-03-08 20:55:10|99408.2|99294.9|99412.8|99296.8|99416.4|99300.4|99407.8|99291.8|58
1646772920000|2022-03-08 20:55:20|99412.9|99296.9|99411.2|99295.2|99412.9|99296.9|99405|99289|48
1646772930000|2022-03-08 20:55:30|99411.1|99295.1|99413.9|99297.9|99420.6|99304.6|99410.5|99294.5|64
1646772940000|2022-03-08 20:55:40|99414.1|99298.1|99426.3|99310.3|99426.8|99310.8|99414.1|99298.1|42
1646772950000|2022-03-08 20:55:50|99426|99310|99427.3|99311.3|99429.4|99313.4|99424.1|99308.1|36
1646772960000|2022-03-08 20:56:00|99427.6|99311.6|99418.9|99302.9|99429.4|99313.4|99417.7|99301.7|48
1646772970000|2022-03-08 20:56:10|99419.1|99303.1|99422|99306|99424.9|99308.9|99414.5|99298.5|57
1646772980000|2022-03-08 20:56:20|99421.5|99305.5|99444.9|99328.9|99469.1|99355.6|99420.5|99304.5|42
1646772990000|2022-03-08 20:56:30|99446|99330|99450.4|99334.4|99456.1|99340.1|99445.2|99329.2|60
1646773000000|2022-03-08 20:56:40|99451|99335|99460.4|99344.4|99460.4|99344.4|99450.2|99334.2|40
1646773010000|2022-03-08 20:56:50|99461.2|99345.2|99459.3|99343.3|99461.6|99345.6|99458.7|99342.7|21
1646773020000|2022-03-08 20:57:00|99458.8|99342.8|99464.6|99348.6|99466.2|99350.2|99458.8|99342.8|39
1646773030000|2022-03-08 20:57:10|99464.4|99348.4|99461.7|99345.7|99465.9|99349.9|99460.7|99344.7|43
1646773040000|2022-03-08 20:57:20|99463|99347|99448.5|99332.5|99463.2|99347.2|99448.5|99332.5|32
1646773050000|2022-03-08 20:57:30|99463.2|99365.4|99465.8|99360.5|99472.7|99385.1|99450|99337.1|74
1646773060000|2022-03-08 20:57:40|99464.7|99358.3|99449.7|99355.6|99464.7|99361.6|99442.1|99347.4|66
1646773070000|2022-03-08 20:57:50|99448.3|99354.2|99441.4|99359.8|99464.7|99381.2|99436.1|99348.6|55
1646773080000|2022-03-08 20:58:00|99440.4|99358.5|99464.2|99394.2|99466.3|99404|99427.4|99358.5|73
1646773090000|2022-03-08 20:58:10|99453.5|99403.5|99449.8|99399.8|99468.8|99406.8|99449.8|99389.8|64
1646773100000|2022-03-08 20:58:20|99450|99400|99434.4|99384.4|99451.9|99401.9|99430.2|99368.4|52
1646773110000|2022-03-08 20:58:30|99434.3|99384.3|99436.2|99386.2|99437.8|99387.8|99434|99384|45
1646773120000|2022-03-08 20:58:40|99436|99386|99445.4|99395.4|99452.4|99397.8|99435.6|99381.9|48
1646773130000|2022-03-08 20:58:50|99445.2|99395.2|99452.1|99402.1|99453.9|99403.9|99445.2|99395.2|43
1646773140000|2022-03-08 20:59:00|99451.7|99401.7|99447.4|99397.4|99455.2|99405.2|99446.9|99396.9|57
1646773150000|2022-03-08 20:59:10|99448|99398|99428.9|99378.9|99448.6|99398.6|99427.8|99363.5|63
1646773160000|2022-03-08 20:59:20|99429.2|99379.2|99427.5|99344.4|99444|99383.3|99425.4|99339.6|69
1646773170000|2022-03-08 20:59:30|99428.6|99343.4|99412.4|99328.3|99435.8|99344.8|99405.2|99323|71
1646773180000|2022-03-08 20:59:40|99414|99326.5|99423.5|99347|99430.3|99355.3|99403.8|99326.5|69
1646773190000|2022-03-08 20:59:50|99420.9|99348.7|99431.4|99381.4|99442.3|99382.5|99420.9|99342.6|73
1646773200000|2022-03-08 21:00:00|99440.6|99367.4|99432.1|99382.1|99444.7|99382.5|99410|99316.2|77
1646773210000|2022-03-08 21:00:10|99435.8|99350.2|99411.6|99308.2|99435.8|99350.2|99397.8|99299.4|71
1646773220000|2022-03-08 21:00:20|99411.4|99307.4|99429.4|99313.4|99457.7|99372.2|99404.2|99301.1|72
1646773230000|2022-03-08 21:00:30|99430.5|99328.4|99407.4|99327.7|99435.6|99337|99403.3|99313.4|68
1646773240000|2022-03-08 21:00:40|99405.8|99329.2|99415.6|99343.4|99426.3|99345.7|99392.5|99313.9|76
1646773250000|2022-03-08 21:00:50|99416.8|99345.2|99417.7|99323.3|99421.4|99357|99404.8|99302.6|80
1646773260000|2022-03-08 21:01:00|99416.9|99332.2|99407.5|99357.5|99424.5|99363.1|99400.7|99330.1|72
1646773270000|2022-03-08 21:01:10|99407.8|99357.8|99425.8|99375.8|99436.2|99376.5|99403.2|99352.7|77
1646773280000|2022-03-08 21:01:20|99426.3|99376.3|99427.1|99377.1|99433.8|99377.1|99416.4|99345.1|74
1646773290000|2022-03-08 21:01:30|99426|99376|99423.6|99349.4|99428.9|99376|99412.6|99347.5|75
1646773300000|2022-03-08 21:01:40|99412.1|99362.1|99431.9|99381.9|99438.9|99381.9|99411.6|99349.3|73
1646773310000|2022-03-08 21:01:50|99432.4|99382.4|99425.2|99375.2|99432.4|99382.4|99421.7|99371.7|44
1646773320000|2022-03-08 21:02:00|99425|99375|99428|99378|99430.1|99380.1|99424.5|99374.5|30
1646773330000|2022-03-08 21:02:10|99427.9|99377.9|99428.6|99378.6|99429.1|99379.1|99424.3|99374.3|29
1646773340000|2022-03-08 21:02:20|99428.9|99378.9|99432|99382|99433.1|99383.1|99428.4|99378.4|26
1646773350000|2022-03-08 21:02:30|99432.1|99382.1|99432.8|99382.8|99435.8|99385.8|99432|99382|27
1646773360000|2022-03-08 21:02:40|99432.7|99382.7|99446.3|99396.3|99449.2|99397.1|99432.7|99375.1|48
1646773370000|2022-03-08 21:02:50|99446.2|99396.2|99472.7|99422.7|99483.5|99422.7|99445.7|99395.7|47
1646773380000|2022-03-08 21:03:00|99473.3|99423.3|99492.6|99415.7|99495.2|99429.6|99473.3|99411.9|70
1646773390000|2022-03-08 21:03:10|99492.4|99415.8|99488.3|99412.3|99492.4|99429.1|99476.5|99412.3|58
1646773400000|2022-03-08 21:03:20|99487.4|99414.2|99487.5|99410.3|99494.1|99424.7|99473.6|99403.6|45
1646773410000|2022-03-08 21:03:30|99487.8|99409.6|99489.3|99412.9|99492.5|99416.6|99485.6|99409.6|49
1646773420000|2022-03-08 21:03:40|99490|99411.9|99502.1|99424.1|99502.7|99439.1|99476.3|99411.3|41
1646773430000|2022-03-08 21:03:50|99498.5|99424.5|99498.6|99427.1|99506.1|99444.7|99487.9|99421|40
1646773440000|2022-03-08 21:04:00|99498.7|99426.7|99498.3|99426.1|99499.3|99438.2|99487.2|99425.4|20
1646773450000|2022-03-08 21:04:10|99487.4|99437.4|99486.3|99436.3|99501.3|99438.4|99486.3|99423.5|14
1646773460000|2022-03-08 21:04:20|99486.4|99436.4|99498.9|99425.6|99500.8|99439.4|99486.1|99422.6|12
1646773470000|2022-03-08 21:04:30|99499.6|99424.8|99485.9|99435.9|99499.6|99438.1|99485.5|99422|19
1646773480000|2022-03-08 21:04:40|99486.1|99436.1|99488.1|99438.1|99498.8|99438.7|99486.1|99427.5|15
1646773490000|2022-03-08 21:04:50|99488.3|99438.3|99487.5|99437.5|99489.4|99439.4|99486.9|99436.9|20
1646773500000|2022-03-08 21:05:00|99487.1|99437.1|99492|99442|99493.2|99443.2|99487.1|99437.1|29
1646773510000|2022-03-08 21:05:10|99490.1|99440.1|99492.5|99442.5|99493.9|99443.9|99490.1|99440.1|20
1646773520000|2022-03-08 21:05:20|99493.2|99443.2|99498.1|99448.1|99499.5|99449.5|99492.5|99442.5|28
1646773530000|2022-03-08 21:05:30|99496.8|99446.8|99492.4|99442.4|99498.4|99448.4|99491.9|99441.9|35
1646773540000|2022-03-08 21:05:40|99491.8|99441.8|99493.1|99443.1|99494.1|99444.1|99490.6|99440.6|12
1646773550000|2022-03-08 21:05:50|99492.9|99442.9|99492.5|99442.5|99493.5|99443.5|99490.9|99440.9|12
1646773560000|2022-03-08 21:06:00|99491.5|99441.5|99493.3|99443.3|99493.7|99443.7|99491.4|99441.4|12
1646773570000|2022-03-08 21:06:10|99492.4|99442.4|99515|99444.2|99515|99457.1|99492.4|99430.9|39
1646773580000|2022-03-08 21:06:20|99505.7|99455.7|99505.7|99455.7|99518|99457.1|99505.3|99445|17
1646773590000|2022-03-08 21:06:30|99506|99456|99504.9|99454.9|99517.3|99457.3|99504.5|99444.8|20
1646773600000|2022-03-08 21:06:40|99505.3|99455.3|99506.9|99456.9|99516.9|99457.1|99505.3|99445.6|10
1646773610000|2022-03-08 21:06:50|99507.9|99457.9|99506.3|99456.3|99507.9|99457.9|99506.3|99456.3|7
1646773620000|2022-03-08 21:07:00|99507.7|99457.7|99510.1|99460.1|99519.2|99460.1|99507.3|99449|16
1646773630000|2022-03-08 21:07:10|99510|99460|99510.3|99460.3|99521|99460.7|99509.7|99447.5|24
1646773640000|2022-03-08 21:07:20|99510.9|99460.9|99508.7|99458.7|99522.9|99461|99508.7|99447.5|16
1646773650000|2022-03-08 21:07:30|99508.8|99458.8|99508.5|99458.5|99508.9|99458.9|99507.7|99457.7|11
1646773660000|2022-03-08 21:07:40|99508.7|99458.7|99509.4|99459.4|99510.5|99460.5|99508.5|99458.5|10
1646773670000|2022-03-08 21:07:50|99509.6|99459.6|99509.4|99459.4|99510.8|99460.8|99509.4|99459.4|8
1646773680000|2022-03-08 21:08:00|99509.5|99459.5|99510.5|99460.5|99511.4|99461.4|99509.5|99459.5|11
1646773690000|2022-03-08 21:08:10|99510.8|99460.8|99510.2|99460.2|99511.2|99461.2|99509.8|99459.8|9
1646773700000|2022-03-08 21:08:20|99511.7|99461.7|99507.7|99457.7|99511.7|99461.7|99507.6|99457.6|15
1646773710000|2022-03-08 21:08:30|99508|99458|99506.3|99456.3|99508|99458|99506.3|99456.3|12
1646773720000|2022-03-08 21:08:40|99507.8|99457.8|99515.4|99437.9|99516.5|99459.1|99502.5|99436.2|17
1646773730000|2022-03-08 21:08:50|99517.1|99435.6|99503|99453|99517.3|99453.8|99502.2|99435.6|15
1646773740000|2022-03-08 21:09:00|99502.7|99452.7|99504.6|99454.6|99504.7|99454.7|99502.4|99452.4|21
1646773750000|2022-03-08 21:09:10|99504.4|99454.4|99503.1|99453.1|99514.6|99454.5|99502.7|99440.6|31
1646773760000|2022-03-08 21:09:20|99514.4|99442.7|99505.2|99455.2|99517.2|99455.2|99502.8|99440.5|30
1646773770000|2022-03-08 21:09:30|99505.3|99455.3|99518.1|99444.6|99519.5|99457.9|99505|99444.1|25
1646773780000|2022-03-08 21:09:40|99518.4|99444.8|99519.4|99448.1|99520.4|99448.1|99516.3|99444|16
1646773790000|2022-03-08 21:09:50|99523.6|99446|99523.2|99452.8|99523.6|99461.9|99511.9|99446|7
1646773800000|2022-03-08 21:10:00|99525.9|99450.5|99518.5|99439.6|99525.9|99450.5|99518.5|99439.6|7
1646773810000|2022-03-08 21:10:10|99524.2|99438.7|99512.1|99440.1|99524.2|99457.7|99504|99437.6|26
1646773820000|2022-03-08 21:10:20|99511.7|99439.4|99523.8|99435.4|99524.1|99440|99511.7|99430.5|11
1646773830000|2022-03-08 21:10:30|99509.8|99459.8|99516|99442.4|99523.4|99459.8|99505.2|99434.2|24
1646773840000|2022-03-08 21:10:40|99516.7|99440.5|99519.4|99438.5|99520.3|99456.4|99505.6|99437.8|21
1646773850000|2022-03-08 21:10:50|99518.9|99438.7|99504|99454|99518.9|99456.1|99504|99438.3|25
1646773860000|2022-03-08 21:11:00|99505|99455|99528.2|99439.7|99529.8|99457.9|99503.3|99438.8|35
1646773870000|2022-03-08 21:11:10|99526.4|99444.8|99518|99468|99536.5|99470.6|99517.9|99443.6|34
1646773880000|2022-03-08 21:11:20|99517.9|99467.9|99530.8|99454.9|99534.2|99469.6|99517.2|99451.6|30
1646773890000|2022-03-08 21:11:30|99531.1|99454.5|99529.5|99452.7|99532.7|99458|99527.5|99450.4|34
1646773900000|2022-03-08 21:11:40|99529.2|99452.9|99536.2|99455.5|99536.2|99468.1|99515|99450.4|36
1646773910000|2022-03-08 21:11:50|99536.9|99456.1|99530.7|99452.3|99537.1|99470.5|99518.8|99450.7|51
1646773920000|2022-03-08 21:12:00|99530.1|99452.1|99515.3|99465.3|99531.2|99466.8|99515|99449.5|40
1646773930000|2022-03-08 21:12:10|99515.7|99465.7|99525.9|99455.3|99528.8|99466.2|99514.6|99453.2|16
1646773940000|2022-03-08 21:12:20|99525.7|99454.6|99526.1|99454|99526.2|99465.5|99515.1|99454|9
1646773950000|2022-03-08 21:12:30|99528.6|99453.4|99525.6|99455.1|99529.8|99467.1|99514.7|99453.4|27
1646773960000|2022-03-08 21:12:40|99525.8|99455.4|99534.2|99453.5|99534.2|99470.2|99515.1|99453.5|23
1646773970000|2022-03-08 21:12:50|99530.1|99458.1|99517.3|99467.3|99534.6|99469.3|99516.1|99454.4|31
1646773980000|2022-03-08 21:13:00|99516.4|99466.4|99528.4|99448.8|99532.3|99471.5|99513.6|99446.3|51
1646773990000|2022-03-08 21:13:10|99528.1|99448.6|99517.6|99467.6|99534.4|99467.6|99514.4|99446.5|56
1646774000000|2022-03-08 21:13:20|99517.3|99467.3|99527.4|99445|99528.3|99468.2|99514.3|99445|34
1646774010000|2022-03-08 21:13:30|99526.8|99443.7|99521.1|99446.6|99526.8|99458.7|99506.5|99438.3|50
1646774020000|2022-03-08 21:13:40|99520.9|99446.7|99524|99453.9|99529.3|99466.3|99513.6|99442.7|44
1646774030000|2022-03-08 21:13:50|99524.9|99454.2|99530.8|99449.6|99530.8|99465.7|99514.5|99446.6|44
1646774040000|2022-03-08 21:14:00|99531.2|99450.2|99526|99450.4|99531.2|99466|99512.3|99445.4|56
1646774050000|2022-03-08 21:14:10|99526.4|99449|99522.4|99451.7|99528.5|99465.1|99512.6|99445.2|40
1646774060000|2022-03-08 21:14:20|99511.9|99461.9|99525.9|99441.2|99526.2|99461.9|99510.9|99441.2|23
1646774070000|2022-03-08 21:14:30|99526.1|99441.8|99529.7|99446.8|99530.2|99448.6|99523.2|99441.8|27
1646774080000|2022-03-08 21:14:40|99530.2|99447|99527.2|99452.4|99531.6|99454.6|99526.3|99444.7|55
1646774090000|2022-03-08 21:14:50|99526.9|99452.3|99533.7|99452.4|99534.9|99465.5|99514.1|99449.8|41
1646774100000|2022-03-08 21:15:00|99532|99451.1|99564.8|99470.7|99568.2|99474.4|99531.6|99448.2|71
1646774110000|2022-03-08 21:15:10|99565.4|99467.5|99557.6|99464.5|99565.4|99475|99552|99459.6|71
1646774120000|2022-03-08 21:15:20|99559.8|99462.8|99550.3|99471.3|99561.5|99490|99536.9|99462.8|66
1646774130000|2022-03-08 21:15:30|99549.7|99471.9|99541.7|99491.7|99554|99492.1|99535.8|99471.9|50
1646774140000|2022-03-08 21:15:40|99542.2|99492.2|99541.5|99491.5|99554.7|99495.1|99541.5|99480.8|44
1646774150000|2022-03-08 21:15:50|99541.2|99491.2|99546.5|99496.5|99558.4|99497.7|99541|99482.5|44
1646774160000|2022-03-08 21:16:00|99546.3|99496.3|99543.1|99493.1|99559.3|99499.8|99537.5|99476.5|67
1646774170000|2022-03-08 21:16:10|99542.4|99492.4|99552.2|99502.2|99561.3|99502.2|99542|99481.8|49
1646774180000|2022-03-08 21:16:20|99553.4|99503.4|99562.9|99512.9|99578|99515.1|99552.7|99495.5|37
1646774190000|2022-03-08 21:16:30|99563.3|99513.3|99572.8|99502.4|99574.9|99514.2|99562.9|99500.7|26
1646774200000|2022-03-08 21:16:40|99575.2|99500.9|99563.1|99513.1|99575.2|99513.5|99562.3|99500.8|26
1646774210000|2022-03-08 21:16:50|99574.5|99502.7|99566.7|99516.7|99579.6|99516.7|99563.9|99500.2|27
1646774220000|2022-03-08 21:17:00|99577.5|99503.7|99573.4|99498.2|99577.5|99516.6|99559.7|99498.2|44
1646774230000|2022-03-08 21:17:10|99560.8|99510.8|99548.6|99498.6|99564.1|99511.4|99548.6|99492.6|47
1646774240000|2022-03-08 21:17:20|99548.5|99498.5|99549.8|99499.8|99560.8|99500.3|99546.6|99489.7|37
1646774250000|2022-03-08 21:17:30|99549.4|99499.4|99564.1|99491.7|99564.1|99499.7|99547.7|99491.2|17
1646774260000|2022-03-08 21:17:40|99551.2|99501.2|99571.5|99521.5|99576.3|99521.5|99551|99492.6|59
1646774270000|2022-03-08 21:17:50|99571.4|99521.4|99559.4|99509.4|99583|99522.3|99559.2|99500.2|45
1646774280000|2022-03-08 21:18:00|99559.5|99509.5|99554.7|99504.7|99572.8|99509.5|99554.7|99495.1|52
1646774290000|2022-03-08 21:18:10|99555.3|99505.3|99555.8|99505.8|99557.2|99507.2|99553|99503|26
1646774300000|2022-03-08 21:18:20|99555.7|99505.7|99552|99502|99564.5|99506.6|99550.7|99489.6|46
1646774310000|2022-03-08 21:18:30|99554.4|99504.4|99554.7|99504.7|99555.3|99505.3|99553.4|99503.4|21
1646774320000|2022-03-08 21:18:40|99554.4|99504.4|99554.6|99504.6|99554.9|99504.9|99554.1|99504.1|10
1646774330000|2022-03-08 21:18:50|99555.5|99505.5|99550.7|99500.7|99565.7|99505.5|99549.5|99493.8|21
1646774340000|2022-03-08 21:19:00|99550.9|99500.9|99550.5|99500.5|99561.8|99501.4|99549.4|99486|19
1646774350000|2022-03-08 21:19:10|99550.8|99500.8|99550.5|99500.5|99551.2|99501.2|99550.2|99500.2|19
1646774360000|2022-03-08 21:19:20|99550.2|99500.2|99551|99501|99553.8|99503.8|99550.2|99500.2|22
1646774370000|2022-03-08 21:19:30|99550.9|99500.9|99553.8|99503.8|99553.8|99503.8|99550.5|99500.5|17
1646774380000|2022-03-08 21:19:40|99555.1|99505.1|99554.1|99504.1|99555.1|99505.1|99552.5|99502.5|13
1646774390000|2022-03-08 21:19:50|99554.6|99504.6|99553.2|99503.2|99555.1|99505.1|99551.9|99501.9|20
1646774400000|2022-03-08 21:20:00|99553.7|99503.7|99549.1|99499.1|99561.9|99505.7|99547.3|99487.4|42
1646774410000|2022-03-08 21:20:10|99548.1|99498.1|99567.5|99495.8|99570.2|99505.6|99545.5|99490.9|52
1646774420000|2022-03-08 21:20:20|99566.8|99505.7|99555.2|99505.2|99567.9|99508.1|99555.2|99496.6|16
1646774430000|2022-03-08 21:20:30|99556.5|99506.5|99554.1|99504.1|99557.3|99507.3|99553.8|99503.8|32
1646774440000|2022-03-08 21:20:40|99554|99504|99569.6|99497.6|99574.1|99507.9|99553.9|99493|41
1646774450000|2022-03-08 21:20:50|99569.1|99498.2|99566.1|99494.6|99571.8|99508.7|99555.5|99494.6|16
1646774460000|2022-03-08 21:21:00|99567.3|99495.3|99555.3|99505.3|99568.8|99505.9|99553.4|99493.4|15
1646774470000|2022-03-08 21:21:10|99555.7|99505.7|99555.7|99505.7|99571.9|99507.4|99555.7|99492.4|11
1646774480000|2022-03-08 21:21:20|99556.2|99506.2|99557.5|99507.5|99572.3|99507.7|99554.6|99496.1|18
1646774490000|2022-03-08 21:21:30|99556.9|99506.9|99561.6|99511.6|99568|99511.6|99556.1|99497.1|8
1646774500000|2022-03-08 21:21:40|99561.7|99511.7|99561.1|99511.1|99561.7|99511.7|99561|99511|8
1646774510000|2022-03-08 21:21:50|99561.2|99511.2|99541.7|99425.7|99575|99512.2|99509|99393|53
1646774520000|2022-03-08 21:22:00|99535.9|99432.1|99523.9|99412.8|99535.9|99432.1|99522.2|99409.7|56
1646774530000|2022-03-08 21:22:10|99526.7|99410.7|99518.1|99408.3|99533|99422.8|99517.8|99408.3|37
1646774540000|2022-03-08 21:22:20|99518.3|99402.3|99512.3|99407.6|99523.5|99412.3|99507.7|99399.2|34
1646774550000|2022-03-08 21:22:30|99510.5|99409.8|99525.2|99409.2|99525.6|99419.6|99509.3|99405.9|37
1646774560000|2022-03-08 21:22:40|99525|99409|99515.8|99404.8|99526.1|99416.2|99508.6|99402.5|28
1646774570000|2022-03-08 21:22:50|99515.4|99405.2|99506.4|99405.8|99522.4|99408.6|99506.4|99404.5|12
1646774580000|2022-03-08 21:23:00|99514.9|99405.9|99513|99406.9|99521.7|99407.1|99505.5|99398.9|53
1646774590000|2022-03-08 21:23:10|99516|99406.1|99523.7|99412.8|99529.3|99414.3|99513|99404.4|24
1646774600000|2022-03-08 21:23:20|99521.5|99416.2|99536.6|99421.1|99537.8|99421.8|99521.5|99413.7|24
1646774610000|2022-03-08 21:23:30|99536.2|99421|99528.7|99423.6|99541.2|99425.2|99525.6|99417.6|33
1646774620000|2022-03-08 21:23:40|99530.6|99422.4|99526.2|99428.8|99534.5|99430.6|99524.3|99419.3|34
1646774630000|2022-03-08 21:23:50|99526.3|99428.7|99528.6|99428.3|99542.6|99432.6|99526.1|99425.1|28
1646774640000|2022-03-08 21:24:00|99527.6|99427.8|99531.2|99423.6|99531.2|99430.2|99517.9|99423.6|13
1646774650000|2022-03-08 21:24:10|99531.6|99424.1|99528.2|99427.7|99531.6|99427.7|99528.2|99424.1|7
1646774660000|2022-03-08 21:24:20|99527|99428.6|99527.5|99431.2|99539.1|99434.6|99510.8|99422.7|25
1646774670000|2022-03-08 21:24:30|99529.7|99429.8|99529.7|99429.3|99536.6|99431.2|99527.9|99423|20
1646774680000|2022-03-08 21:24:40|99536|99425.6|99525.5|99430.7|99539.3|99431.1|99525.3|99422.3|18
1646774690000|2022-03-08 21:24:50|99526|99431.2|99525.9|99427.6|99532|99433.4|99519.3|99426.2|18
1646774700000|2022-03-08 21:25:00|99528.2|99427.8|99526.8|99425.2|99536.1|99434.5|99522.2|99425.2|29
1646774710000|2022-03-08 21:25:10|99522.4|99427.5|99530.1|99414.1|99531.3|99429.5|99518.6|99412.7|28
1646774720000|2022-03-08 21:25:20|99530.5|99418.9|99527.5|99419.6|99533.3|99424.9|99526.6|99415|26
1646774730000|2022-03-08 21:25:30|99526.7|99418|99524.3|99414.5|99531.7|99422.2|99520.9|99412.1|45
1646774740000|2022-03-08 21:25:40|99522.4|99414.6|99518.8|99411.4|99524.8|99414.6|99517.3|99406.3|21
1646774750000|2022-03-08 21:25:50|99518.4|99410.5|99512.5|99414.7|99523|99416.9|99510.1|99410.4|33
1646774760000|2022-03-08 21:26:00|99512.4|99414.6|99511.2|99410.5|99518.7|99414.6|99510.6|99408.4|49
1646774770000|2022-03-08 21:26:10|99510.8|99410.6|99512.9|99408|99514.3|99410.6|99509.9|99407.2|48
1646774780000|2022-03-08 21:26:20|99513.3|99408.3|99511|99408.8|99513.6|99410.3|99508.6|99407.2|50
1646774790000|2022-03-08 21:26:30|99510.6|99408.5|99513.3|99411.4|99514.2|99412.1|99508.9|99408.5|50
1646774800000|2022-03-08 21:26:40|99513.1|99411.9|99519.6|99409.2|99521.1|99411.9|99509.6|99403.4|64
1646774810000|2022-03-08 21:26:50|99519.5|99408.7|99527.2|99411.2|99530.6|99416.1|99519.5|99408.7|73
1646774820000|2022-03-08 21:27:00|99526.7|99410.7|99524.7|99408.7|99531.9|99415.9|99522.3|99406.8|72
1646774830000|2022-03-08 21:27:10|99524.6|99408.6|99523|99407|99524.7|99408.8|99518.9|99405.1|62
1646774840000|2022-03-08 21:27:20|99522.9|99406.9|99519|99403|99524.3|99408.3|99517.7|99401.7|57
1646774850000|2022-03-08 21:27:30|99518.9|99402.9|99516.5|99400.5|99518.9|99402.9|99515.6|99399.6|37
1646774860000|2022-03-08 21:27:40|99516.3|99400.3|99514|99398|99520.1|99405.8|99508.2|99397.1|57
1646774870000|2022-03-08 21:27:50|99513.9|99398.9|99516.1|99400.7|99520.2|99404.8|99510.9|99396|42
1646774880000|2022-03-08 21:28:00|99515.5|99399.5|99512.9|99396.9|99519.1|99408|99505.8|99394.7|69
1646774890000|2022-03-08 21:28:10|99512.4|99396.4|99525.8|99409.8|99528.1|99412.1|99508.5|99393|69
1646774900000|2022-03-08 21:28:20|99526.1|99410.1|99527.9|99411.9|99527.9|99411.9|99526.1|99410.1|18
1646774910000|2022-03-08 21:28:30|99525.3|99410.9|99532.2|99416.2|99532.2|99416.2|99523.9|99407.9|15
1646774920000|2022-03-08 21:28:40|99531.9|99415.9|99526.3|99410.3|99531.9|99415.9|99525.9|99409.9|22
1646774930000|2022-03-08 21:28:50|99525.6|99409.6|99525.6|99409.6|99529|99413|99525.6|99409.6|9
1646774940000|2022-03-08 21:29:00|99525.5|99409.5|99530.6|99415.5|99530.6|99415.5|99524.7|99408.7|17
1646774950000|2022-03-08 21:29:10|99530.5|99415.4|99525.7|99409.7|99530.5|99415.9|99525.6|99409.6|20
1646774960000|2022-03-08 21:29:20|99525.9|99409.9|99531.6|99415.6|99533.4|99417.4|99525.9|99409.9|26
1646774970000|2022-03-08 21:29:30|99531.8|99415.8|99526.8|99410.8|99534.9|99422|99526.5|99410.5|38
1646774980000|2022-03-08 21:29:40|99526.9|99410.9|99519.8|99410.4|99527.2|99411.2|99519.8|99408.2|20
1646774990000|2022-03-08 21:29:50|99522.3|99408.2|99521|99405|99525.9|99409.9|99520.3|99404.3|37
1646775000000|2022-03-08 21:30:00|99520.7|99404.7|99514.8|99404|99520.7|99415|99505.3|99400.9|37
1646775010000|2022-03-08 21:30:10|99513.1|99406.1|99515|99402.6|99515.6|99407.8|99507.9|99399.6|21
1646775020000|2022-03-08 21:30:20|99515.4|99402.5|99515.3|99399.3|99517.4|99406.5|99510.1|99399.3|17
1646775030000|2022-03-08 21:30:30|99516.1|99400.1|99517|99401|99519.7|99410.7|99509.5|99400|26
1646775040000|2022-03-08 21:30:40|99516.5|99401.5|99510.2|99405.3|99516.5|99409.1|99509.2|99399.6|15
1646775050000|2022-03-08 21:30:50|99512.7|99405.9|99517.1|99401.1|99518.1|99405.9|99511.2|99398.4|24
1646775060000|2022-03-08 21:31:00|99516.7|99400.7|99514.6|99405.6|99518.7|99405.6|99514|99399.7|26
1646775070000|2022-03-08 21:31:10|99513.9|99412|99515.8|99403.4|99520.6|99412.8|99511.7|99400.8|27
1646775080000|2022-03-08 21:31:20|99515.9|99403.5|99517.4|99407.2|99519.8|99409.9|99515|99402.4|23
1646775090000|2022-03-08 21:31:30|99517.8|99407.1|99538.8|99423.7|99540.4|99427|99516.7|99403.9|32
1646775100000|2022-03-08 21:31:40|99532.8|99426.5|99536.9|99420.9|99538.2|99428.4|99532.1|99420.5|24
1646775110000|2022-03-08 21:31:50|99536.7|99420.7|99538.4|99422.4|99538.4|99422.4|99536.2|99420.2|22
1646775120000|2022-03-08 21:32:00|99538|99422|99541|99425|99543.1|99427.1|99535.2|99421.7|22
1646775130000|2022-03-08 21:32:10|99541.6|99425.6|99542.3|99426.3|99544.6|99428.6|99539.8|99425.6|22
1646775140000|2022-03-08 21:32:20|99542.6|99426.6|99546.9|99430.9|99549.6|99433.6|99537.7|99422.9|18
1646775150000|2022-03-08 21:32:30|99549.6|99433.6|99532.1|99434.2|99549.8|99434.9|99531.9|99429.5|18
1646775160000|2022-03-08 21:32:40|99533.6|99431.9|99532.1|99434.5|99533.6|99434.8|99531.5|99431.9|8
1646775170000|2022-03-08 21:32:50|99536.2|99432.6|99528.6|99438.3|99536.7|99438.3|99528.6|99431.6|6
1646775180000|2022-03-08 21:33:00|99528.4|99438.4|99537.6|99433.2|99539.2|99438.8|99528|99423.3|17
1646775190000|2022-03-08 21:33:10|99540.4|99430.3|99544|99436.1|99546|99440.5|99531.6|99430.3|32
1646775200000|2022-03-08 21:33:20|99543.7|99436.3|99540.2|99442.5|99544.4|99442.8|99538.6|99435.7|33
1646775210000|2022-03-08 21:33:30|99540.9|99442.8|99543.2|99439.5|99547.6|99442.9|99540.9|99439.1|18
1646775220000|2022-03-08 21:33:40|99541.6|99441.7|99548.1|99437.8|99548.1|99443.8|99541.6|99437.8|7
1646775230000|2022-03-08 21:33:50|99549.9|99436.4|99545.5|99439.2|99556|99445.4|99539.4|99435|17
1646775240000|2022-03-08 21:34:00|99544.7|99439.3|99545.6|99437.2|99552.6|99446.4|99538.8|99437.2|25
1646775250000|2022-03-08 21:34:10|99544.6|99437.8|99547.2|99442.9|99559.8|99445.4|99544.6|99436.5|33
1646775260000|2022-03-08 21:34:20|99547.1|99442.8|99548.3|99440.8|99556.9|99442.8|99547.1|99434|22
1646775270000|2022-03-08 21:34:30|99549.4|99438.8|99548.8|99441.4|99552.1|99441.5|99548.8|99436.1|15
1646775280000|2022-03-08 21:34:40|99554.2|99438.2|99553.4|99437.4|99554.2|99438.5|99553.2|99437.3|8
1646775290000|2022-03-08 21:34:50|99553|99437.3|99552.5|99437.5|99554.4|99449|99542.4|99435.1|15
1646775300000|2022-03-08 21:35:00|99542.5|99435.8|99548.7|99437.2|99551.6|99446.2|99536.8|99433.2|26
1646775310000|2022-03-08 21:35:10|99546.9|99438.9|99542.9|99439.7|99546.9|99444|99539.6|99436|11
1646775320000|2022-03-08 21:35:20|99541.8|99441.2|99546.2|99436.1|99546.2|99442.5|99541.3|99436.1|4
1646775330000|2022-03-08 21:35:30|99547|99434.8|99532.7|99447.2|99548.4|99447.2|99532.7|99427|7
1646775340000|2022-03-08 21:35:40|99525.6|99453.3|99552.3|99436.3|99553|99454.1|99524.3|99434.6|23
1646775350000|2022-03-08 21:35:50|99549.1|99433.1|99555.5|99439.5|99556.5|99440.5|99549.1|99433.1|25
1646775360000|2022-03-08 21:36:00|99556.5|99440.5|99556.1|99440.1|99557.2|99441.2|99556.1|99440.1|4
1646775370000|2022-03-08 21:36:10|99555.9|99439.9|99554|99438.8|99555.9|99439.9|99554|99438.3|10
1646775380000|2022-03-08 21:36:20|99551.9|99440.9|99553.6|99437.6|99558.6|99443.8|99545.8|99437.6|17
1646775390000|2022-03-08 21:36:30|99553.3|99437.3|99542.7|99427.4|99556.5|99441|99539.1|99427.4|23
1646775400000|2022-03-08 21:36:40|99542.2|99430|99540.4|99431|99547.7|99432.9|99540.4|99428.5|18
1646775410000|2022-03-08 21:36:50|99544.3|99428.3|99542.1|99440|99551.1|99441.5|99536.9|99421.4|48
1646775420000|2022-03-08 21:37:00|99550|99438.2|99545.3|99439.8|99556.9|99447.6|99537.2|99434.4|49
1646775430000|2022-03-08 21:37:10|99545.8|99438.4|99575.4|99459.4|99575.4|99459.4|99545.7|99437.3|61
1646775440000|2022-03-08 21:37:20|99577|99461|99574.2|99458.2|99578.8|99465.9|99570.2|99457.3|36
1646775450000|2022-03-08 21:37:30|99574.1|99458.1|99578.7|99462.7|99578.9|99462.9|99574.1|99458.1|24
1646775460000|2022-03-08 21:37:40|99578.1|99462.1|99580.2|99464.2|99580.2|99464.2|99578.1|99462.1|16
1646775470000|2022-03-08 21:37:50|99572.7|99456.7|99584.8|99468.8|99586.9|99470.9|99572.7|99456.7|41
1646775480000|2022-03-08 21:38:00|99586.3|99470.3|99588.2|99472.2|99590.9|99474.9|99585.1|99469.1|43
1646775490000|2022-03-08 21:38:10|99588.6|99472.6|99577.4|99461.4|99589.4|99473.4|99577.4|99461.4|31
1646775500000|2022-03-08 21:38:20|99577|99461|99562.9|99464.7|99577.3|99466.6|99562|99455.4|39
1646775510000|2022-03-08 21:38:30|99561.6|99466.9|99579.8|99463.8|99580.5|99467.3|99559.4|99456|28
1646775520000|2022-03-08 21:38:40|99580.4|99464.4|99574|99464.1|99586.2|99471.2|99563.3|99461.8|44
1646775530000|2022-03-08 21:38:50|99568.6|99468.9|99578.4|99464.1|99580.6|99474.6|99561.3|99462.9|26
1646775540000|2022-03-08 21:39:00|99579.3|99464.8|99541.1|99491.1|99579.6|99491.1|99540.5|99458.8|47
1646775550000|2022-03-08 21:39:10|99540.7|99490.7|99553.1|99473.5|99554.5|99492.5|99540.3|99460.1|17
1646775560000|2022-03-08 21:39:20|99552.9|99473.4|99541|99491|99552.9|99491.3|99534.3|99470.3|19
1646775570000|2022-03-08 21:39:30|99540.6|99490.6|99545.2|99474.2|99545.7|99490.8|99534.3|99471.7|19
1646775580000|2022-03-08 21:39:40|99535.5|99474.1|99548.5|99472.5|99560.6|99485.6|99533.9|99456.4|16
1646775590000|2022-03-08 21:39:50|99551.2|99469.5|99549|99473.1|99553.2|99476.8|99547.9|99469.5|12
1646775600000|2022-03-08 21:40:00|99557.4|99463.4|99540.2|99490.2|99557.4|99493|99535.5|99463.4|27
1646775610000|2022-03-08 21:40:10|99539.9|99489.9|99543.2|99493.2|99553.6|99493.8|99539.9|99480.6|25
1646775620000|2022-03-08 21:40:20|99543.5|99493.5|99534.9|99484.9|99548.3|99493.8|99534.6|99476.8|32
1646775630000|2022-03-08 21:40:30|99534.8|99484.8|99536.9|99486.9|99538.2|99488.2|99533.7|99483.7|20
1646775640000|2022-03-08 21:40:40|99536.8|99486.8|99533.7|99483.7|99547.2|99490.3|99531.5|99472.4|40
1646775650000|2022-03-08 21:40:50|99534.2|99484.2|99557.6|99465.7|99561.8|99486.2|99534|99459.7|63
1646775660000|2022-03-08 21:41:00|99558.5|99466|99535.9|99485.9|99558.5|99490.2|99533.4|99466|34
1646775670000|2022-03-08 21:41:10|99536.4|99486.4|99547.6|99471.2|99552.4|99489.9|99536.2|99470.1|38
1646775680000|2022-03-08 21:41:20|99548|99472|99534.9|99484.9|99555.7|99484.9|99534.7|99467.9|24
1646775690000|2022-03-08 21:41:30|99535.5|99485.5|99550.1|99476.8|99554.2|99487.6|99535.5|99471.7|14
1646775700000|2022-03-08 21:41:40|99554.2|99472|99551.8|99477.6|99561.3|99477.6|99551.8|99466.9|5
1646775710000|2022-03-08 21:41:50|99538.6|99488.6|99539.6|99489.6|99554.4|99489.6|99537.4|99472.6|22
1646775720000|2022-03-08 21:42:00|99549.1|99478.9|99538.2|99488.2|99555.3|99490.6|99537.6|99473.4|12
1646775730000|2022-03-08 21:42:10|99539.2|99489.2|99567.3|99493.7|99575|99499.9|99539.2|99464.2|28
1646775740000|2022-03-08 21:42:20|99573.7|99493.5|99553.3|99503.3|99587.4|99504|99552.6|99471.4|47
1646775750000|2022-03-08 21:42:30|99565.5|99491.2|99569.5|99489.6|99574.6|99505.7|99555.7|99485.2|53
1646775760000|2022-03-08 21:42:40|99570.1|99489.9|99568.6|99490.9|99571.3|99507.3|99553.2|99477.5|13
1646775770000|2022-03-08 21:42:50|99569.4|99487.7|99551.3|99501.3|99569.4|99502.9|99551.3|99486.8|15
1646775780000|2022-03-08 21:43:00|99564.6|99490|99545.4|99495.4|99564.7|99498.7|99544.3|99486.4|30
1646775790000|2022-03-08 21:43:10|99546.5|99496.5|99533.6|99483.6|99557.9|99496.5|99533.6|99467.4|49
1646775800000|2022-03-08 21:43:20|99547.3|99469.7|99528.5|99478.5|99547.3|99483.7|99527.9|99464.7|26
1646775810000|2022-03-08 21:43:30|99531.4|99481.4|99532.9|99482.9|99535.9|99485.9|99529.6|99479.6|34
1646775820000|2022-03-08 21:43:40|99534.8|99484.8|99547.2|99474.2|99547.3|99485.5|99533.2|99474.2|9
1646775830000|2022-03-08 21:43:50|99557|99466.8|99549.4|99470.3|99557|99494.3|99519|99463.1|25
1646775840000|2022-03-08 21:44:00|99530.2|99480.2|99545.1|99463.8|99546.3|99481.7|99523.6|99463.8|19
1646775850000|2022-03-08 21:44:10|99546|99464.4|99568.7|99472.1|99573.1|99472.1|99539.5|99451.8|55
1646775860000|2022-03-08 21:44:20|99562.9|99471|99565.2|99475.4|99569.4|99492.5|99542.5|99466.3|17
1646775870000|2022-03-08 21:44:30|99573.4|99463.4|99584.9|99468.9|99585.4|99471.4|99569.8|99453.8|14
1646775880000|2022-03-08 21:44:40|99584|99468|99584.2|99468.2|99585.6|99469.6|99580.6|99464.6|56
1646775890000|2022-03-08 21:44:50|99584.5|99468.5|99588.3|99472.3|99591.5|99475.5|99580.9|99464.9|51
1646775900000|2022-03-08 21:45:00|99588.5|99472.5|99586.5|99470.5|99591.1|99475.1|99585.8|99469.8|56
1646775910000|2022-03-08 21:45:10|99587|99471|99588.3|99472.3|99588.3|99472.3|99585.6|99469.6|46
1646775920000|2022-03-08 21:45:20|99587.7|99471.7|99595.5|99479.5|99596.9|99480.9|99587.7|99471.7|52
1646775930000|2022-03-08 21:45:30|99597.7|99481.7|99589.9|99473.9|99597.7|99481.7|99586.7|99470.7|50
1646775940000|2022-03-08 21:45:40|99589.6|99473.6|99584.3|99468.3|99591.6|99475.6|99583.4|99467.4|46
1646775950000|2022-03-08 21:45:50|99580.5|99464.5|99568.4|99452.4|99581.1|99465.1|99564.7|99448.7|63
1646775960000|2022-03-08 21:46:00|99566.3|99450.3|99566|99450|99568.6|99452.6|99560.2|99444.2|41
1646775970000|2022-03-08 21:46:10|99565|99449|99563.7|99447.7|99566.3|99450.3|99562.6|99446.6|40
1646775980000|2022-03-08 21:46:20|99563.6|99447.6|99566.6|99450.6|99569.6|99453.6|99562.3|99446.3|40
1646775990000|2022-03-08 21:46:30|99566.5|99450.5|99566.6|99450.6|99568.9|99452.9|99558.7|99442.7|50
1646776000000|2022-03-08 21:46:40|99565.5|99449.5|99569.5|99453.5|99569.9|99453.9|99563.4|99447.4|40
1646776010000|2022-03-08 21:46:50|99568.8|99452.8|99565.5|99449.5|99568.9|99452.9|99559.8|99443.8|37
1646776020000|2022-03-08 21:47:00|99566.1|99450.1|99569.4|99453.4|99570.1|99454.1|99565.2|99449.2|36
1646776030000|2022-03-08 21:47:10|99567|99451|99567.6|99451.6|99570.6|99454.6|99566.6|99450.6|45
1646776040000|2022-03-08 21:47:20|99569.2|99453.2|99568.6|99452.6|99570.5|99454.5|99560.9|99444.9|43
1646776050000|2022-03-08 21:47:30|99568.4|99452.4|99565.4|99449.4|99569.9|99453.9|99562.1|99446.1|51
1646776060000|2022-03-08 21:47:40|99564.8|99448.8|99565.3|99449.3|99566.1|99450.1|99563|99447|45
1646776070000|2022-03-08 21:47:50|99564.8|99448.8|99565.6|99449.6|99568.7|99452.7|99562.7|99446.7|48
1646776080000|2022-03-08 21:48:00|99564.7|99448.7|99565.5|99449.5|99568.5|99452.5|99563.2|99447.2|59
1646776090000|2022-03-08 21:48:10|99566.5|99450.5|99568.2|99452.2|99568.2|99452.2|99562.5|99446.5|49
1646776100000|2022-03-08 21:48:20|99567.2|99451.2|99570.1|99454.1|99570.1|99454.1|99565.7|99449.7|51
1646776110000|2022-03-08 21:48:30|99570.2|99454.2|99567.2|99451.2|99570.2|99454.2|99563.2|99447.2|58
1646776120000|2022-03-08 21:48:40|99565.8|99449.8|99563.4|99447.4|99569.6|99453.6|99556.3|99440.3|57
1646776130000|2022-03-08 21:48:50|99563.2|99447.2|99564.8|99448.8|99568|99452|99561.5|99445.5|53
1646776140000|2022-03-08 21:49:00|99564.4|99448.4|99561.1|99445.1|99567.2|99451.2|99556.7|99440.7|51
1646776150000|2022-03-08 21:49:10|99560.3|99444.3|99561.1|99445.1|99562.4|99446.4|99557|99441|50
1646776160000|2022-03-08 21:49:20|99559.9|99443.9|99564.1|99448.1|99565.4|99449.4|99559.9|99443.9|39
1646776170000|2022-03-08 21:49:30|99563.4|99447.4|99561.2|99445.2|99564|99448|99554.6|99438.6|41
1646776180000|2022-03-08 21:49:40|99560.6|99444.6|99561.3|99445.3|99563.2|99447.2|99554|99438|56
1646776190000|2022-03-08 21:49:50|99562.3|99446.3|99562.7|99446.7|99564|99448|99560.2|99444.2|45
1646776200000|2022-03-08 21:50:00|99565.5|99449.5|99565.3|99449.3|99568.1|99452.1|99564|99448|15
1646776210000|2022-03-08 21:50:10|99565.8|99449.8|99560.3|99444.3|99567.3|99451.3|99555.4|99439.4|12
1646776220000|2022-03-08 21:50:20|99561.5|99445.5|99559.7|99443.7|99561.5|99445.5|99557.2|99441.2|6
1646776230000|2022-03-08 21:50:30|99560.1|99444.1|99530.2|99414.2|99563.5|99447.5|99530.2|99414.2|6
1646776240000|2022-03-08 21:50:40|99571|99455|99566.2|99450.2|99571|99455|99565.3|99449.3|8
1646776250000|2022-03-08 21:50:50|99566.5|99450.5|99555.9|99439.9|99567|99451|99550.7|99434.7|7
1646776260000|2022-03-08 21:51:00|99559.5|99443.5|99561.9|99445.9|99562.3|99446.3|99555.3|99439.3|18
1646776270000|2022-03-08 21:51:10|99560.5|99444.5|99561|99445|99563.3|99451.7|99554|99438.2|22
1646776280000|2022-03-08 21:51:20|99560.9|99444.9|99545.9|99429.9|99561.8|99445.8|99536.5|99420.5|36
1646776290000|2022-03-08 21:51:30|99538.6|99422.6|99549.9|99433.9|99551.6|99435.6|99538.6|99422.6|66
1646776300000|2022-03-08 21:51:40|99547.4|99431.4|99546.2|99430.2|99548.7|99432.7|99538.2|99422.2|24
1646776310000|2022-03-08 21:51:50|99548.5|99432.5|99543.6|99427.6|99548.5|99432.5|99538.3|99422.3|12
1646776320000|2022-03-08 21:52:00|99543.9|99427.9|99542.5|99426.5|99543.9|99427.9|99535.8|99419.8|8
1646776330000|2022-03-08 21:52:10|99542.2|99426.2|99546.8|99430.8|99547.8|99431.8|99540.4|99424.4|9
1646776340000|2022-03-08 21:52:20|99547.8|99431.8|99535.2|99419.2|99547.8|99431.8|99535.2|99419.2|14
1646776350000|2022-03-08 21:52:30|99536.9|99420.9|99543.7|99427.7|99543.7|99427.7|99536.9|99420.9|8
1646776360000|2022-03-08 21:52:40|99544|99428|99543|99427|99544|99428|99528.6|99412.6|11
1646776370000|2022-03-08 21:52:50|99541.5|99425.5|99542.7|99426.7|99544.4|99428.4|99540.6|99424.6|11
1646776380000|2022-03-08 21:53:00|99546|99430|99541.6|99425.6|99546.6|99430.6|99523.6|99407.6|8
1646776390000|2022-03-08 21:53:10|99541.7|99425.7|99541.8|99425.8|99541.9|99425.9|99539.1|99423.1|7
1646776400000|2022-03-08 21:53:20|99540|99424|99555.2|99439.2|99555.2|99439.2|99532|99416|15
1646776410000|2022-03-08 21:53:30|99550.9|99434.9|99551.2|99435.2|99553.1|99437.1|99550.9|99434.9|8
1646776420000|2022-03-08 21:53:40|99552.9|99436.9|99532.5|99416.5|99553.2|99437.2|99532.5|99416.5|4
1646776430000|2022-03-08 21:53:50|99543|99427|99553.4|99437.4|99553.4|99437.4|99543|99427|13
1646776440000|2022-03-08 21:54:00|99554.3|99438.3|99549.4|99433.4|99554.3|99438.3|99537.9|99421.9|12
1646776450000|2022-03-08 21:54:10|99549.1|99433.1|99551.9|99435.9|99552.9|99436.9|99546.5|99430.5|14
1646776460000|2022-03-08 21:54:20|99550.8|99434.8|99553.4|99437.4|99553.4|99437.4|99549.8|99433.8|11
1646776470000|2022-03-08 21:54:30|99553.8|99437.8|99556.9|99440.9|99557.3|99441.3|99553.8|99437.8|14
1646776480000|2022-03-08 21:54:40|99556.6|99440.6|99556.2|99440.2|99556.6|99440.6|99549.1|99433.1|17
1646776490000|2022-03-08 21:54:50|99557.9|99441.9|99552|99436|99557.9|99441.9|99551.8|99435.8|11
1646776500000|2022-03-08 21:55:00|99562.9|99446.9|99554.1|99438.1|99562.9|99446.9|99552.2|99436.2|29
1646776510000|2022-03-08 21:55:10|99552.8|99436.8|99554.9|99438.9|99556|99440|99552.8|99436.8|9
1646776520000|2022-03-08 21:55:20|99555.4|99439.4|99554.8|99438.8|99555.4|99439.4|99554.7|99438.7|9
1646776530000|2022-03-08 21:55:30|99548.3|99432.3|99561.8|99445.8|99562|99446|99547.4|99431.4|40
1646776540000|2022-03-08 21:55:40|99560.6|99444.6|99555.1|99439.1|99561.7|99445.7|99552.7|99436.7|19
1646776550000|2022-03-08 21:55:50|99557|99441|99577.6|99461.6|99580.3|99464.3|99556.7|99440.7|30
1646776560000|2022-03-08 21:56:00|99577.9|99461.9|99577|99461|99577.9|99461.9|99565.6|99449.6|34
1646776570000|2022-03-08 21:56:10|99577.4|99461.4|99581.7|99465.7|99581.7|99465.7|99574.1|99458.1|22
1646776580000|2022-03-08 21:56:20|99581.4|99465.4|99582.2|99466.2|99583.9|99467.9|99581.4|99465.4|17
1646776590000|2022-03-08 21:56:30|99572.5|99456.5|99589|99473|99589.2|99473.2|99572.5|99456.5|20
1646776600000|2022-03-08 21:56:40|99587.3|99471.3|99599.8|99483.8|99602.9|99486.9|99580.2|99464.2|31
1646776610000|2022-03-08 21:56:50|99598.5|99482.5|99605.3|99489.3|99609.1|99493.1|99587.6|99471.6|33
1646776620000|2022-03-08 21:57:00|99597|99481|99589.4|99473.4|99598.3|99482.3|99586.5|99470.5|34
1646776630000|2022-03-08 21:57:10|99588.9|99472.9|99603.1|99487.1|99603.3|99487.3|99587.5|99471.5|23
1646776640000|2022-03-08 21:57:20|99603.2|99487.2|99597.1|99481.1|99607.2|99491.2|99597.1|99481.1|18
1646776650000|2022-03-08 21:57:30|99597|99481|99596.5|99480.5|99601.7|99485.7|99594|99478|18
1646776660000|2022-03-08 21:57:40|99595.1|99479.1|99603.8|99487.8|99604.5|99488.5|99591.3|99475.3|31
1646776670000|2022-03-08 21:57:50|99604|99488|99603.4|99487.4|99610.9|99494.9|99601.8|99485.8|37
1646776680000|2022-03-08 21:58:00|99605.3|99489.3|99611.6|99495.6|99613.3|99497.3|99605.3|99489.3|30
1646776690000|2022-03-08 21:58:10|99613.2|99497.2|99612.4|99496.4|99617.5|99501.5|99608.5|99492.5|43
1646776700000|2022-03-08 21:58:20|99612.1|99496.1|99612.5|99496.5|99617.4|99501.4|99610.3|99494.3|31
1646776710000|2022-03-08 21:58:30|99612.7|99496.7|99611.3|99495.3|99618.2|99502.2|99611.2|99495.2|45
1646776720000|2022-03-08 21:58:40|99610.9|99494.9|99604.9|99488.9|99615|99499|99602.7|99486.7|30
1646776730000|2022-03-08 21:58:50|99603.8|99487.8|99606.8|99490.8|99608.1|99492.1|99603.8|99487.8|14
1646776740000|2022-03-08 21:59:00|99607.5|99491.5|99597.5|99481.5|99607.9|99491.9|99596.4|99480.4|30
1646776750000|2022-03-08 21:59:10|99596.9|99480.9|99597.8|99481.8|99597.8|99481.8|99563.4|99447.4|26
1646776760000|2022-03-08 21:59:20|99600.8|99484.8|99604|99488|99604.7|99488.7|99598.2|99482.2|28
1646776770000|2022-03-08 21:59:30|99604.2|99488.2|99601.4|99485.4|99604.2|99488.2|99595.7|99479.7|30
1646776780000|2022-03-08 21:59:40|99601.3|99485.3|99607.1|99491.1|99609.1|99493.1|99601.3|99485.3|24
1646776790000|2022-03-08 21:59:50|99607.9|99491.9|99567.9|99451.9|99609.1|99493.1|99563.5|99447.5|32
1646776800000|2022-03-08 22:00:00|99527.5|99411.5|99527.5|99411.5|99527.5|99411.5|99527.5|99411.5|1
1646777130000|2022-03-08 22:05:30|99405|99289|99405|99289|99405|99289|99405|99289|1
1646777270000|2022-03-08 22:07:50|99391.8|99275.8|99391.8|99275.8|99391.8|99275.8|99391.8|99275.8|1
1646777290000|2022-03-08 22:08:10|99398.4|99282.4|99398.4|99282.4|99398.4|99282.4|99398.4|99282.4|1
1646777300000|2022-03-08 22:08:20|99401.4|99285.4|99394.4|99278.4|99401.4|99285.4|99394.4|99278.4|2
1646777330000|2022-03-08 22:08:50|99397.1|99281.1|99397.1|99281.1|99397.1|99281.1|99397.1|99281.1|1
1646777340000|2022-03-08 22:09:00|99400.5|99284.5|99400.5|99284.5|99400.5|99284.5|99400.5|99284.5|1
1646777650000|2022-03-08 22:14:10|99447.7|99331.7|99458.4|99342.4|99482.8|99366.8|99447.7|99331.7|6
1646777710000|2022-03-08 22:15:10|99418|99302|99418|99302|99418|99302|99418|99302|1
1646777720000|2022-03-08 22:15:20|99403.5|99287.5|99409.7|99293.7|99418|99302|99403.5|99287.5|4
1646777730000|2022-03-08 22:15:30|99389.6|99273.6|99389.6|99273.6|99389.6|99273.6|99389.6|99273.6|1
1646777820000|2022-03-08 22:17:00|99389.5|99273.5|99389.5|99273.5|99389.5|99273.5|99389.5|99273.5|1
1646777890000|2022-03-08 22:18:10|99398.6|99282.6|99398.6|99282.6|99398.6|99282.6|99398.6|99282.6|1
1646777910000|2022-03-08 22:18:30|99389.5|99273.5|99418|99302|99418|99302|99389.5|99273.5|2
1646777920000|2022-03-08 22:18:40|99389.5|99273.5|99389.5|99273.5|99389.5|99273.5|99389.5|99273.5|1
1646777930000|2022-03-08 22:18:50|99418|99302|99418|99302|99418|99302|99418|99302|1
1646777940000|2022-03-08 22:19:00|99391.3|99275.3|99398.5|99282.5|99398.5|99282.5|99391.3|99275.3|2
1646777950000|2022-03-08 22:19:10|99391.3|99275.3|99412.5|99296.5|99412.5|99296.5|99391.3|99275.3|3
1646777960000|2022-03-08 22:19:20|99418|99302|99418|99302|99418|99302|99418|99302|1
1646777990000|2022-03-08 22:19:50|99391.3|99275.3|99391.3|99275.3|99391.3|99275.3|99391.3|99275.3|1
1646778010000|2022-03-08 22:20:10|99389.5|99273.5|99389.5|99273.5|99389.5|99273.5|99389.5|99273.5|1
1646778020000|2022-03-08 22:20:20|99418|99302|99418|99302|99418|99302|99418|99302|1
1646778030000|2022-03-08 22:20:30|99389.5|99273.5|99389.5|99273.5|99389.5|99273.5|99389.5|99273.5|1
1646778090000|2022-03-08 22:21:30|99418|99302|99418|99302|99418|99302|99418|99302|1
1646778120000|2022-03-08 22:22:00|99391.7|99275.7|99391.7|99275.7|99391.7|99275.7|99391.7|99275.7|1
1646778130000|2022-03-08 22:22:10|99418|99302|99418|99302|99418|99302|99418|99302|1
1646778150000|2022-03-08 22:22:30|99391.7|99275.7|99418|99302|99418|99302|99391.7|99275.7|2
1646778160000|2022-03-08 22:22:40|99398.5|99282.5|99398.5|99282.5|99398.5|99282.5|99398.5|99282.5|1
1646778180000|2022-03-08 22:23:00|99391.7|99275.7|99391.7|99275.7|99391.7|99275.7|99391.7|99275.7|1
1646778190000|2022-03-08 22:23:10|99418|99302|99418|99302|99418|99302|99418|99302|1
1646778210000|2022-03-08 22:23:30|99391.7|99275.7|99391.7|99275.7|99391.7|99275.7|99391.7|99275.7|1
1646778230000|2022-03-08 22:23:50|99398.5|99282.5|99418|99302|99418|99302|99398.5|99282.5|2
1646778440000|2022-03-08 22:27:20|99391.7|99275.7|99391.7|99275.7|99391.7|99275.7|99391.7|99275.7|1
1646778460000|2022-03-08 22:27:40|99418|99302|99418|99302|99418|99302|99418|99302|1
1646778490000|2022-03-08 22:28:10|99391.7|99275.7|99391.7|99275.7|99391.7|99275.7|99391.7|99275.7|1
1646778530000|2022-03-08 22:28:50|99418|99302|99418|99302|99418|99302|99418|99302|1
1646778810000|2022-03-08 22:33:30|99399.3|99283.3|99399.3|99283.3|99399.3|99283.3|99392.2|99276.2|3
1646778930000|2022-03-08 22:35:30|99399.5|99283.5|99399.5|99283.5|99404.6|99288.6|99399.5|99283.5|3
1646779340000|2022-03-08 22:42:20|99388.8|99272.8|99388.8|99272.8|99388.8|99272.8|99388.8|99272.8|1
1646779450000|2022-03-08 22:44:10|99404.9|99288.9|99404.9|99288.9|99404.9|99288.9|99404.9|99288.9|1
1646779530000|2022-03-08 22:45:30|99428|99312|99434.1|99318.1|99445.8|99329.8|99418.7|99302.7|7
1646779590000|2022-03-08 22:46:30|99449.7|99333.7|99420.4|99304.4|99451.1|99335.1|99420.4|99304.4|9
1646779920000|2022-03-08 22:52:00|99412.6|99296.6|99412.6|99296.6|99412.6|99296.6|99412.6|99296.6|1
1646780050000|2022-03-08 22:54:10|99392.1|99276.1|99379.5|99263.5|99392.1|99276.1|99374|99258|3
1646780060000|2022-03-08 22:54:20|99379.4|99263.4|99379.8|99263.8|99379.8|99263.8|99379.4|99263.4|2
1646780070000|2022-03-08 22:54:30|99393.2|99277.2|99393.2|99277.2|99393.2|99277.2|99393.2|99277.2|1
1646780220000|2022-03-08 22:57:00|99379.2|99263.2|99379.6|99263.6|99379.6|99263.6|99379.2|99263.2|2
1646780240000|2022-03-08 22:57:20|99390|99274|99367|99251|99391.3|99275.3|99367|99251|7
1646780250000|2022-03-08 22:57:30|99377.5|99261.5|99377.5|99261.5|99377.5|99261.5|99377.5|99261.5|1
1646780480000|2022-03-08 23:01:20|99421.2|99305.2|99415.5|99299.5|99422.1|99306.1|99404.5|99288.5|25
1646780490000|2022-03-08 23:01:30|99398.1|99282.1|99442.9|99326.9|99443.5|99327.5|99398.1|99282.1|7
1646780500000|2022-03-08 23:01:40|99442.2|99326.2|99466.3|99350.3|99484.7|99368.7|99432.1|99316.1|47
1646780510000|2022-03-08 23:01:50|99463.7|99347.7|99471|99355|99474.8|99358.8|99463.7|99347.7|20
1646780520000|2022-03-08 23:02:00|99471.6|99355.6|99474.9|99358.9|99478.1|99362.1|99470.9|99354.9|13
1646780530000|2022-03-08 23:02:10|99474.1|99358.1|99457.8|99341.8|99474.4|99358.4|99456.1|99340.1|10
1646780540000|2022-03-08 23:02:20|99460.3|99344.3|99467.8|99351.8|99467.8|99351.8|99449.4|99333.4|12
1646780550000|2022-03-08 23:02:30|99465.6|99349.6|99477.3|99361.3|99477.8|99361.8|99451.7|99335.7|18
1646780560000|2022-03-08 23:02:40|99476.4|99360.4|99470.2|99354.2|99477.4|99361.4|99468.6|99352.6|27
1646780570000|2022-03-08 23:02:50|99469.7|99353.7|99473.4|99357.4|99473.4|99357.4|99467.3|99351.3|11
1646780580000|2022-03-08 23:03:00|99473|99357|99466.8|99350.8|99473|99357|99463.9|99347.9|18
1646780590000|2022-03-08 23:03:10|99466.7|99350.7|99465.2|99349.2|99470.1|99354.1|99460.6|99344.6|32
1646780600000|2022-03-08 23:03:20|99465.8|99349.8|99464|99348|99468.7|99352.7|99460.6|99344.6|13
1646780610000|2022-03-08 23:03:30|99466.8|99350.8|99462|99346|99466.8|99350.8|99458.4|99342.4|15
1646780620000|2022-03-08 23:03:40|99462.8|99346.8|99466.8|99350.8|99466.8|99350.8|99462.8|99346.8|14
1646780630000|2022-03-08 23:03:50|99467|99351|99463.6|99347.6|99467|99351|99461.3|99345.3|11
1646780640000|2022-03-08 23:04:00|99464.9|99348.9|99458.6|99342.6|99465.7|99349.7|99458.5|99342.5|29
1646780650000|2022-03-08 23:04:10|99458.3|99342.3|99457.5|99341.5|99460.3|99344.3|99457|99341|25
1646780660000|2022-03-08 23:04:20|99462.8|99346.8|99466.2|99350.2|99466.5|99350.5|99458.9|99342.9|11
1646780670000|2022-03-08 23:04:30|99464.7|99348.7|99464.3|99348.3|99465.1|99349.1|99457.4|99341.4|35
1646780680000|2022-03-08 23:04:40|99463.4|99347.4|99463.8|99347.8|99465.6|99349.6|99461.6|99345.6|13
1646780690000|2022-03-08 23:04:50|99466|99350|99459.9|99343.9|99466.9|99350.9|99457.4|99341.4|22
1646780700000|2022-03-08 23:05:00|99460|99344|99458.8|99342.8|99460|99344|99450.7|99334.7|20
1646780710000|2022-03-08 23:05:10|99457.5|99341.5|99462.9|99346.9|99463|99347|99457|99341|10
1646780720000|2022-03-08 23:05:20|99463.6|99347.6|99454.6|99338.6|99463.9|99347.9|99448.5|99332.5|14
1646780730000|2022-03-08 23:05:30|99449.3|99333.3|99449.3|99333.3|99459.6|99343.6|99444.9|99328.9|22
1646780740000|2022-03-08 23:05:40|99454.8|99338.8|99445.4|99329.4|99454.9|99338.9|99443.6|99327.6|12
1646780750000|2022-03-08 23:05:50|99453.7|99337.7|99458|99342|99458.5|99342.5|99453.7|99337.7|11
1646780760000|2022-03-08 23:06:00|99457.6|99341.6|99452.6|99336.6|99465.9|99349.9|99449.3|99333.3|16
1646780770000|2022-03-08 23:06:10|99445.1|99329.1|99444.9|99328.9|99450.8|99334.8|99428.8|99312.8|16
1646780780000|2022-03-08 23:06:20|99448.4|99332.4|99447.5|99331.5|99449.4|99333.4|99442.8|99326.8|10
1646780790000|2022-03-08 23:06:30|99444.1|99328.1|99446.2|99330.2|99446.5|99330.5|99437.6|99321.6|8
1646780800000|2022-03-08 23:06:40|99447.8|99331.8|99440.8|99324.8|99452.1|99336.1|99430.5|99314.5|13
1646780810000|2022-03-08 23:06:50|99439.4|99323.4|99459.4|99343.4|99460.7|99344.7|99438.3|99322.3|22
1646780820000|2022-03-08 23:07:00|99449.5|99333.5|99450.3|99334.3|99467|99351|99448.2|99332.2|32
1646780830000|2022-03-08 23:07:10|99451.6|99335.6|99434.5|99318.5|99453.6|99337.6|99428.8|99312.8|10
1646780840000|2022-03-08 23:07:20|99439.3|99323.3|99437.5|99321.5|99447.2|99331.2|99437.5|99321.5|14
1646780850000|2022-03-08 23:07:30|99442.9|99326.9|99447.5|99331.5|99447.5|99331.5|99440.9|99324.9|8
1646780860000|2022-03-08 23:07:40|99445.6|99329.6|99449.7|99333.7|99452.1|99336.1|99436.4|99320.4|20
1646780870000|2022-03-08 23:07:50|99451|99335|99448|99332|99461.9|99345.9|99439.7|99323.7|42
1646780880000|2022-03-08 23:08:00|99449.9|99333.9|99453.5|99337.5|99454.9|99338.9|99446.7|99330.7|16
1646780890000|2022-03-08 23:08:10|99453.4|99337.4|99453.5|99337.5|99454.6|99338.6|99453.4|99337.4|8
1646780900000|2022-03-08 23:08:20|99453.4|99337.4|99447.6|99331.6|99453.4|99337.4|99438.8|99322.8|6
1646780910000|2022-03-08 23:08:30|99447.7|99331.7|99454.1|99338.1|99454.9|99338.9|99425.2|99309.2|24
1646780920000|2022-03-08 23:08:40|99454|99338|99453.8|99337.8|99454|99338|99453.4|99337.4|6
1646780930000|2022-03-08 23:08:50|99453.9|99337.9|99452.2|99336.2|99453.9|99337.9|99448|99332|11
1646780940000|2022-03-08 23:09:00|99452.6|99336.6|99448.1|99332.1|99452.9|99336.9|99430.9|99314.9|19
1646780950000|2022-03-08 23:09:10|99447.6|99331.6|99445.3|99329.3|99449.7|99333.7|99438.2|99322.2|18
1646780960000|2022-03-08 23:09:20|99444.9|99328.9|99441.7|99325.7|99444.9|99328.9|99441.7|99325.7|2
1646780970000|2022-03-08 23:09:30|99451|99335|99448.4|99332.4|99454.4|99338.4|99433.3|99317.3|19
1646780980000|2022-03-08 23:09:40|99438.6|99322.6|99455|99339|99456.1|99340.1|99423.5|99307.5|26
1646780990000|2022-03-08 23:09:50|99454.7|99338.7|99455.6|99339.6|99455.7|99339.7|99453.4|99337.4|12
1646781000000|2022-03-08 23:10:00|99448.9|99332.9|99445.3|99329.3|99452.8|99336.8|99437.7|99321.7|8
1646781010000|2022-03-08 23:10:10|99448.7|99332.7|99448.7|99332.7|99449.6|99333.6|99444.2|99328.2|16
1646781020000|2022-03-08 23:10:20|99450.2|99334.2|99456.5|99340.5|99456.5|99340.5|99448.7|99332.7|10
1646781030000|2022-03-08 23:10:30|99448.5|99332.5|99438.6|99322.6|99455.7|99339.7|99436.9|99320.9|24
1646781040000|2022-03-08 23:10:40|99438.8|99322.8|99440.2|99324.2|99442.5|99326.5|99436.5|99320.5|16
1646781050000|2022-03-08 23:10:50|99441.6|99325.6|99442.5|99326.5|99445.6|99329.6|99439.4|99323.4|10
1646781060000|2022-03-08 23:11:00|99442.9|99326.9|99442.3|99326.3|99442.9|99326.9|99436.4|99320.4|6
1646781070000|2022-03-08 23:11:10|99446.6|99330.6|99442.9|99326.9|99448.4|99332.4|99441.9|99325.9|13
1646781080000|2022-03-08 23:11:20|99447.7|99331.7|99446.2|99330.2|99461.5|99345.5|99432.5|99316.5|17
1646781090000|2022-03-08 23:11:30|99454.3|99338.3|99455.2|99339.2|99456.2|99340.2|99449.1|99333.1|21
1646781100000|2022-03-08 23:11:40|99452.4|99336.4|99460.4|99344.4|99461.1|99345.1|99452.4|99336.4|25
1646781110000|2022-03-08 23:11:50|99460.2|99344.2|99457.8|99341.8|99462|99346|99457.8|99341.8|17
1646781120000|2022-03-08 23:12:00|99457.9|99341.9|99455.8|99339.8|99457.9|99341.9|99450.4|99334.4|13
1646781130000|2022-03-08 23:12:10|99456.1|99340.1|99459.1|99343.1|99459.2|99343.2|99454.7|99338.7|18
1646781140000|2022-03-08 23:12:20|99458.9|99342.9|99453.7|99337.7|99464.9|99348.9|99447.5|99331.5|24
1646781150000|2022-03-08 23:12:30|99453.8|99337.8|99453.6|99337.6|99455.1|99339.1|99447.5|99331.5|28
1646781160000|2022-03-08 23:12:40|99453.7|99337.7|99456.9|99340.9|99457.9|99341.9|99450.5|99334.5|16
1646781170000|2022-03-08 23:12:50|99455.8|99339.8|99462.2|99346.2|99466.4|99350.4|99447.4|99331.4|29
1646781180000|2022-03-08 23:13:00|99464.8|99348.8|99480.2|99364.2|99481.7|99365.7|99464.7|99348.7|50
1646781190000|2022-03-08 23:13:10|99481.5|99365.5|99483.8|99367.8|99486|99370|99474|99358|36
1646781200000|2022-03-08 23:13:20|99483.4|99367.4|99486.5|99370.5|99487.2|99371.2|99482.4|99366.4|34
1646781210000|2022-03-08 23:13:30|99486.7|99370.7|99496.5|99380.5|99504.5|99388.5|99485.4|99369.4|31
1646781220000|2022-03-08 23:13:40|99496.7|99380.7|99495.7|99379.7|99500.6|99384.6|99487.5|99371.5|49
1646781230000|2022-03-08 23:13:50|99495.8|99379.8|99499.5|99383.5|99499.5|99383.5|99495.8|99379.8|34
1646781240000|2022-03-08 23:14:00|99499.1|99383.1|99498.5|99382.5|99500.7|99384.7|99496.8|99380.8|37
1646781250000|2022-03-08 23:14:10|99498.2|99382.2|99495.5|99379.5|99502.7|99386.7|99491|99375|30
1646781260000|2022-03-08 23:14:20|99495.1|99379.1|99487.2|99371.2|99495.6|99379.6|99485.1|99369.1|30
1646781270000|2022-03-08 23:14:30|99487.3|99371.3|99471|99355|99488.7|99372.7|99471|99355|31
1646781280000|2022-03-08 23:14:40|99470.8|99354.8|99485.7|99369.7|99486.1|99370.1|99470.8|99354.8|27
1646781290000|2022-03-08 23:14:50|99485.8|99369.8|99495.2|99379.2|99495.7|99379.7|99485|99369|46
1646781300000|2022-03-08 23:15:00|99496.6|99380.6|99492.2|99376.2|99505.5|99389.5|99492.2|99376.2|48
1646781310000|2022-03-08 23:15:10|99493.7|99377.7|99498.5|99382.5|99499.9|99383.9|99493.7|99377.7|25
1646781320000|2022-03-08 23:15:20|99498.3|99382.3|99510.8|99394.8|99512.2|99396.2|99495.2|99379.2|40
1646781330000|2022-03-08 23:15:30|99497.9|99381.9|99512.1|99396.1|99512.8|99396.8|99494.9|99378.9|47
1646781340000|2022-03-08 23:15:40|99513.1|99397.1|99497.9|99381.9|99513.1|99397.1|99497.1|99381.1|41
1646781350000|2022-03-08 23:15:50|99498.3|99382.3|99504.7|99388.7|99507|99391|99492.6|99376.6|54
1646781360000|2022-03-08 23:16:00|99502.3|99386.3|99503.1|99387.1|99507.9|99391.9|99502.3|99386.3|42
1646781370000|2022-03-08 23:16:10|99503.5|99387.5|99513.4|99397.4|99513.4|99397.4|99503.5|99387.5|37
1646781380000|2022-03-08 23:16:20|99512|99396|99508.7|99392.7|99519.5|99403.5|99506.3|99390.3|38
1646781390000|2022-03-08 23:16:30|99506.2|99390.2|99503.7|99387.7|99519.4|99403.4|99503.7|99387.7|28
1646781400000|2022-03-08 23:16:40|99507.9|99391.9|99520.1|99404.1|99526.7|99410.7|99504.5|99391.9|20
1646781410000|2022-03-08 23:16:50|99515.1|99399.1|99510.9|99394.9|99529.5|99413.5|99509.8|99393.8|20
1646781420000|2022-03-08 23:17:00|99513.4|99397.4|99511.9|99395.9|99513.4|99397.4|99506.7|99390.7|31
1646781430000|2022-03-08 23:17:10|99513.4|99397.4|99502.5|99392|99517.1|99401.1|99501.5|99385.9|24
1646781440000|2022-03-08 23:17:20|99499.4|99400.1|99500.3|99392.3|99524.4|99408.4|99499.4|99388.4|31
1646781450000|2022-03-08 23:17:30|99506.9|99390.9|99512.7|99396.7|99513.1|99397.1|99499.9|99386.9|28
1646781460000|2022-03-08 23:17:40|99507.7|99391.7|99517.3|99401.3|99517.5|99401.5|99497.8|99386.8|32
1646781470000|2022-03-08 23:17:50|99517.8|99401.8|99509|99393|99519.5|99403.5|99509|99393|28
1646781480000|2022-03-08 23:18:00|99510.3|99394.3|99515.1|99399.1|99517.2|99401.2|99508.4|99392.4|40
1646781490000|2022-03-08 23:18:10|99514.9|99398.9|99516.5|99400.5|99526.6|99410.6|99511.8|99395.8|32
1646781500000|2022-03-08 23:18:20|99527.4|99411.4|99502.3|99409.6|99527.4|99411.4|99502.3|99398.7|31
1646781510000|2022-03-08 23:18:30|99508|99407.2|99522.4|99406.4|99527.8|99411.8|99507.6|99398.9|31
1646781520000|2022-03-08 23:18:40|99525.4|99409.4|99520.3|99404.3|99525.6|99409.6|99518.7|99402.7|28
1646781530000|2022-03-08 23:18:50|99520.6|99404.6|99521.3|99405.3|99523.2|99407.2|99517.7|99401.7|38
1646781540000|2022-03-08 23:19:00|99525|99409|99533.3|99417.3|99534.9|99418.9|99523.6|99407.6|42
1646781550000|2022-03-08 23:19:10|99535.4|99419.4|99519|99413.9|99535.4|99419.4|99518.8|99403.8|42
1646781560000|2022-03-08 23:19:20|99529.3|99414.5|99528|99412|99531.1|99415.1|99519.2|99408.6|33
1646781570000|2022-03-08 23:19:30|99530.5|99414.5|99527.3|99411.3|99531.5|99415.5|99520.8|99407.2|34
1646781580000|2022-03-08 23:19:40|99525.6|99409.6|99526.3|99410.3|99529.3|99413.3|99524.4|99408.4|21
1646781590000|2022-03-08 23:19:50|99525.4|99409.4|99525.9|99409.9|99527.9|99411.9|99525.4|99409.4|14
1646781600000|2022-03-08 23:20:00|99525.2|99409.2|99521.1|99407.6|99527.1|99417.8|99502.7|99405.6|39
1646781610000|2022-03-08 23:20:10|99517.6|99410.5|99516.6|99404.9|99517.6|99414.6|99506.3|99404.8|18
1646781620000|2022-03-08 23:20:20|99513.2|99406.4|99526|99410|99529.9|99415.1|99507.3|99405.8|23
1646781630000|2022-03-08 23:20:30|99522.8|99406.8|99525.7|99409.7|99526.5|99410.5|99522.8|99406.8|26
1646781640000|2022-03-08 23:20:40|99528.1|99412.1|99526.1|99410.1|99528.5|99412.5|99524.3|99408.3|16
1646781650000|2022-03-08 23:20:50|99525|99409|99522.4|99406.4|99525.2|99409.2|99521.6|99405.6|12
1646781660000|2022-03-08 23:21:00|99522.9|99406.9|99523.1|99407.1|99523.9|99408.6|99520|99405.5|19
1646781670000|2022-03-08 23:21:10|99522.4|99406.4|99522.6|99406.6|99525.5|99409.8|99517.1|99406.2|15
1646781680000|2022-03-08 23:21:20|99523.6|99407.6|99523.1|99407.1|99526.6|99410.6|99520.1|99404.1|21
1646781690000|2022-03-08 23:21:30|99523.4|99407.4|99523.7|99407.7|99524.7|99408.7|99522.1|99406.1|25
1646781700000|2022-03-08 23:21:40|99522.6|99406.6|99521.3|99405.3|99523.6|99407.6|99520.5|99404.5|21
1646781710000|2022-03-08 23:21:50|99521.7|99405.7|99518.6|99407.4|99522.2|99407.4|99516.1|99403.5|15
1646781720000|2022-03-08 23:22:00|99516.7|99408.5|99514.8|99398.8|99525.4|99409.4|99509.4|99396|49
1646781730000|2022-03-08 23:22:10|99513.9|99397.9|99511.2|99395.2|99514.3|99398.3|99509.8|99393.8|46
1646781740000|2022-03-08 23:22:20|99511.6|99395.6|99509.1|99393.1|99514.6|99398.6|99507.3|99391.3|46
1646781750000|2022-03-08 23:22:30|99508.7|99392.7|99506.4|99390.4|99508.8|99392.8|99504.7|99388.7|48
1646781760000|2022-03-08 23:22:40|99506|99390|99509.5|99394.5|99513.4|99397.4|99505.4|99389.4|26
1646781770000|2022-03-08 23:22:50|99513.4|99397.4|99513.7|99397.7|99515.5|99399.5|99509.1|99394.4|20
1646781780000|2022-03-08 23:23:00|99514.1|99398.1|99518.1|99402.1|99518.1|99402.1|99512.1|99397.7|18
1646781790000|2022-03-08 23:23:10|99516.4|99400.4|99520.1|99404.1|99524.1|99408.1|99513.1|99400.4|25
1646781800000|2022-03-08 23:23:20|99519.8|99403.8|99522.4|99406.4|99522.4|99406.4|99519.7|99403.7|18
1646781810000|2022-03-08 23:23:30|99521.3|99405.3|99521.2|99405.2|99523.7|99407.7|99521.2|99405.2|10
1646781820000|2022-03-08 23:23:40|99520.8|99404.8|99522|99406|99522.4|99406.4|99519.4|99403.4|29
1646781830000|2022-03-08 23:23:50|99521.9|99405.9|99515.6|99399.6|99527|99411|99515.6|99399.6|23
1646781840000|2022-03-08 23:24:00|99516.5|99400.5|99515.9|99399.9|99516.5|99400.5|99513.7|99397.7|9
1646781850000|2022-03-08 23:24:10|99515.4|99399.4|99517.7|99401.7|99519.8|99403.8|99515.4|99399.4|9
1646781860000|2022-03-08 23:24:20|99519|99403|99517.9|99401.9|99519.1|99403.1|99517.1|99401.1|15
1646781870000|2022-03-08 23:24:30|99518|99402|99524.2|99408.2|99524.2|99408.2|99516.5|99400.5|19
1646781880000|2022-03-08 23:24:40|99524.7|99408.7|99528|99412|99528|99412|99519.7|99403.7|17
1646781890000|2022-03-08 23:24:50|99528.8|99412.8|99524.1|99408.1|99528.8|99412.8|99520.8|99405.3|25
1646781900000|2022-03-08 23:25:00|99529.4|99413.4|99523.6|99407.6|99531|99415|99522|99406|23
1646781910000|2022-03-08 23:25:10|99522.6|99406.6|99522.1|99406.1|99523.4|99407.4|99521|99405|24
1646781920000|2022-03-08 23:25:20|99522.3|99406.3|99522.6|99406.6|99523.1|99407.1|99521.8|99405.8|16
1646781930000|2022-03-08 23:25:30|99521.8|99405.8|99521.6|99405.6|99523.8|99407.8|99519.5|99403.5|20
1646781940000|2022-03-08 23:25:40|99522.9|99406.9|99517.6|99402.3|99522.9|99406.9|99517.6|99402.3|20
1646781950000|2022-03-08 23:25:50|99518.6|99402.6|99524.5|99408.5|99524.5|99408.5|99518.6|99402.6|19
1646781960000|2022-03-08 23:26:00|99525|99409|99524.1|99408.1|99526.5|99410.5|99520.4|99404.4|9
1646781970000|2022-03-08 23:26:10|99524|99408|99522.1|99406.1|99525.7|99409.7|99520|99404|14
1646781980000|2022-03-08 23:26:20|99521.9|99405.9|99522|99406|99522.6|99406.6|99521.1|99405.1|14
1646781990000|2022-03-08 23:26:30|99522.8|99406.8|99522.5|99406.5|99526.7|99410.7|99521.5|99405.5|18
1646782000000|2022-03-08 23:26:40|99523.1|99407.1|99515.4|99399.4|99526.6|99410.6|99507.8|99396.7|29
1646782010000|2022-03-08 23:26:50|99515.3|99399.3|99515.5|99399.5|99516.1|99400.1|99512.5|99396.5|19
1646782020000|2022-03-08 23:27:00|99515.3|99399.3|99516.8|99400.8|99516.8|99400.8|99511.4|99395.4|41
1646782030000|2022-03-08 23:27:10|99515.7|99399.7|99515|99399|99518|99402|99512.4|99396.4|32
1646782040000|2022-03-08 23:27:20|99515.2|99399.2|99516.9|99400.9|99518.2|99402.2|99513.8|99397.8|34
1646782050000|2022-03-08 23:27:30|99516.5|99400.5|99522.5|99408.3|99525.9|99409.9|99514|99398|39
1646782060000|2022-03-08 23:27:40|99526.4|99410.4|99516.4|99400.4|99526.4|99410.4|99515.7|99399.7|30
1646782070000|2022-03-08 23:27:50|99517|99401|99514|99398|99517.2|99401.2|99511.9|99395.9|28
1646782080000|2022-03-08 23:28:00|99513.6|99397.6|99515.1|99399.1|99515.3|99399.3|99513.3|99397.3|26
1646782090000|2022-03-08 23:28:10|99514.7|99398.7|99514.1|99398.1|99515.1|99399.1|99513.2|99397.2|26
1646782100000|2022-03-08 23:28:20|99514.5|99398.5|99516.2|99400.2|99517.8|99401.8|99512.1|99396.1|43
1646782110000|2022-03-08 23:28:30|99516.8|99400.8|99514.4|99398.4|99518.2|99402.2|99511.7|99395.7|34
1646782120000|2022-03-08 23:28:40|99515.6|99399.6|99517.5|99401.5|99517.8|99401.8|99511.6|99395.6|25
1646782130000|2022-03-08 23:28:50|99517.1|99401.1|99514.1|99398.1|99517.4|99401.4|99513.7|99397.7|42
1646782140000|2022-03-08 23:29:00|99515.4|99399.4|99514.3|99398.3|99516.5|99400.5|99512.3|99396.3|26
1646782150000|2022-03-08 23:29:10|99514.8|99398.8|99515.4|99399.4|99515.4|99399.4|99513.4|99397.4|27
1646782160000|2022-03-08 23:29:20|99514|99398|99517.1|99401.1|99517.8|99401.8|99511.7|99395.7|25
1646782170000|2022-03-08 23:29:30|99517.9|99401.9|99514.1|99398.1|99518.1|99402.1|99512.6|99396.6|37
1646782180000|2022-03-08 23:29:40|99514.6|99398.6|99515.6|99399.6|99516.2|99400.2|99511.7|99395.7|36
1646782190000|2022-03-08 23:29:50|99515.4|99399.4|99513.5|99397.5|99515.7|99399.7|99513.5|99397.5|37
1646782200000|2022-03-08 23:30:00|99513.6|99397.6|99497.6|99381.6|99514.2|99398.2|99489.4|99373.4|66
1646782210000|2022-03-08 23:30:10|99496.3|99380.3|99500.2|99384.2|99500.4|99384.4|99495.4|99379.4|53
1646782220000|2022-03-08 23:30:20|99502.2|99386.2|99509|99393|99509|99393|99501.6|99385.6|36
1646782230000|2022-03-08 23:30:30|99507.5|99391.5|99501.9|99385.9|99508.7|99392.7|99499.1|99383.1|48
1646782240000|2022-03-08 23:30:40|99502.1|99386.1|99505|99389|99505|99389|99500.9|99384.9|54
1646782250000|2022-03-08 23:30:50|99504.9|99388.9|99503.9|99387.9|99509.8|99393.8|99500.8|99384.8|35
1646782260000|2022-03-08 23:31:00|99511.1|99395.1|99509.1|99393.1|99512.3|99396.3|99504.9|99388.9|33
1646782270000|2022-03-08 23:31:10|99509.2|99393.2|99512.8|99396.8|99513.3|99397.3|99507.5|99391.5|35
1646782280000|2022-03-08 23:31:20|99512.4|99396.4|99514.8|99398.8|99514.8|99398.8|99510.2|99394.2|28
1646782290000|2022-03-08 23:31:30|99515.7|99399.7|99521.8|99405.8|99522.5|99406.5|99515.2|99399.2|23
1646782300000|2022-03-08 23:31:40|99521.9|99405.9|99521.3|99405.3|99523.8|99407.8|99520.6|99404.6|23
1646782310000|2022-03-08 23:31:50|99521.2|99405.2|99517|99401|99521.2|99405.2|99514.1|99398.1|24
1646782320000|2022-03-08 23:32:00|99516.9|99400.9|99517.7|99401.7|99519.2|99403.2|99516.2|99400.2|25
1646782330000|2022-03-08 23:32:10|99517.3|99401.3|99517.5|99401.5|99519.8|99403.8|99516.6|99400.6|18
1646782340000|2022-03-08 23:32:20|99517.1|99401.1|99520.3|99404.3|99521.4|99405.4|99517.1|99401.1|14
1646782350000|2022-03-08 23:32:30|99522.2|99406.2|99505.6|99389.6|99523.8|99407.8|99504.8|99388.8|22
1646782360000|2022-03-08 23:32:40|99505.1|99389.1|99502.3|99386.3|99506.2|99396|99499.4|99384.4|46
1646782370000|2022-03-08 23:32:50|99502.2|99386.2|99502.6|99386.6|99509.5|99393.5|99502.2|99386.2|42
1646782380000|2022-03-08 23:33:00|99503.2|99387.2|99506|99390|99507.3|99391.3|99503.2|99387.2|45
1646782390000|2022-03-08 23:33:10|99505.9|99389.9|99498.1|99382.1|99506.9|99390.9|99498|99382|54
1646782400000|2022-03-08 23:33:20|99497.8|99381.8|99499.4|99383.4|99501.9|99385.9|99490.7|99378.1|52
1646782410000|2022-03-08 23:33:30|99500.5|99384.5|99504.4|99388.4|99506.9|99390.9|99499.9|99383.9|43
1646782420000|2022-03-08 23:33:40|99503.8|99387.8|99504.8|99388.8|99507.6|99391.6|99500.9|99384.9|38
1646782430000|2022-03-08 23:33:50|99504.6|99388.6|99508|99392|99509.2|99393.2|99503.9|99387.9|40
1646782440000|2022-03-08 23:34:00|99507.6|99391.6|99506.7|99390.7|99507.6|99391.6|99502.4|99386.4|35
1646782450000|2022-03-08 23:34:10|99506.8|99390.8|99502.7|99386.7|99507.8|99391.8|99501.6|99386.6|15
1646782460000|2022-03-08 23:34:20|99498.5|99390.5|99497.4|99381.4|99507.5|99391.5|99496.4|99380.4|14
1646782470000|2022-03-08 23:34:30|99495.2|99379.2|99498.4|99388.1|99500.7|99391.6|99495.2|99379.2|25
1646782480000|2022-03-08 23:34:40|99505|99389|99506.7|99390.7|99514.1|99398.1|99505|99389|18
1646782490000|2022-03-08 23:34:50|99506.9|99390.9|99507.4|99391.4|99508.5|99392.5|99505.2|99389.2|17
1646782500000|2022-03-08 23:35:00|99507.1|99391.1|99507.7|99391.7|99509|99393|99504.5|99388.5|20
1646782510000|2022-03-08 23:35:10|99507.9|99391.9|99501.7|99385.7|99518.8|99402.8|99501.7|99385.7|39
1646782520000|2022-03-08 23:35:20|99500.1|99384.1|99502|99386|99510.1|99394.1|99500|99384.1|47
1646782530000|2022-03-08 23:35:30|99501.5|99385.5|99488.1|99372.1|99508.4|99392.4|99484.6|99371.3|61
1646782540000|2022-03-08 23:35:40|99487.2|99371.2|99489.5|99373.5|99489.6|99373.6|99485.3|99369.3|54
1646782550000|2022-03-08 23:35:50|99490.5|99374.5|99491.3|99375.3|99491.6|99375.6|99489.9|99373.9|14
1646782560000|2022-03-08 23:36:00|99491.4|99375.4|99482.7|99366.7|99491.4|99375.4|99478.2|99362.2|39
1646782570000|2022-03-08 23:36:10|99480.7|99364.7|99480.1|99364.1|99482.3|99366.3|99479.4|99363.4|20
1646782580000|2022-03-08 23:36:20|99481.4|99365.4|99478.4|99362.4|99484.1|99368.1|99477.8|99361.8|29
1646782590000|2022-03-08 23:36:30|99479|99363|99480.8|99364.8|99483|99367|99479|99363|19
1646782600000|2022-03-08 23:36:40|99479|99363|99480.6|99364.6|99481.2|99365.2|99476.1|99360.1|11
1646782610000|2022-03-08 23:36:50|99480.5|99364.5|99483.4|99367.4|99484.4|99368.4|99480.5|99364.5|39
1646782620000|2022-03-08 23:37:00|99483.7|99367.7|99479.4|99363.4|99484.2|99368.2|99476.4|99360.4|54
1646782630000|2022-03-08 23:37:10|99479.5|99363.5|99485.4|99369.4|99488.2|99372.2|99479.5|99363.5|45
1646782640000|2022-03-08 23:37:20|99488.2|99372.2|99483|99367|99488.2|99372.2|99479.2|99363.2|44
1646782650000|2022-03-08 23:37:30|99482.6|99366.6|99488.2|99372.2|99488.3|99372.3|99482|99366|37
1646782660000|2022-03-08 23:37:40|99489|99373|99488.6|99372.6|99490.1|99374.1|99486|99370|44
1646782670000|2022-03-08 23:37:50|99488.3|99372.3|99485.5|99369.5|99492.2|99376.2|99483.3|99367.3|39
1646782680000|2022-03-08 23:38:00|99485.4|99369.4|99491.4|99375.4|99491.7|99375.7|99482.5|99366.5|49
1646782690000|2022-03-08 23:38:10|99486.3|99370.3|99491.3|99375.3|99493.5|99377.5|99485.3|99369.3|56
1646782700000|2022-03-08 23:38:20|99490.6|99374.6|99496.8|99380.8|99499.6|99383.6|99490.6|99374.6|48
1646782710000|2022-03-08 23:38:30|99495.2|99379.2|99499.3|99383.3|99502.6|99386.6|99495.2|99379.2|55
1646782720000|2022-03-08 23:38:40|99498.9|99382.9|99498|99382|99500.8|99384.8|99495.9|99379.9|40
1646782730000|2022-03-08 23:38:50|99498.4|99382.4|99496.2|99380.2|99498.4|99382.4|99488.2|99372.2|44
1646782740000|2022-03-08 23:39:00|99496.7|99380.7|99485.5|99369.5|99496.7|99380.7|99482|99366|59
1646782750000|2022-03-08 23:39:10|99487.8|99371.8|99488.3|99372.3|99490|99374|99484.2|99368.2|43
1646782760000|2022-03-08 23:39:20|99488.1|99372.1|99489.3|99373.3|99489.5|99373.5|99483.6|99367.6|33
1646782770000|2022-03-08 23:39:30|99489.4|99373.4|99484.2|99368.2|99491|99375|99482.6|99366.6|39
1646782780000|2022-03-08 23:39:40|99485.3|99369.3|99483.8|99367.8|99488.8|99372.8|99482.7|99366.7|39
1646782790000|2022-03-08 23:39:50|99483.1|99367.1|99490.1|99374.1|99491.2|99375.2|99479.8|99363.8|53
1646782800000|2022-03-08 23:40:00|99489.4|99373.4|99490.6|99374.6|99493.3|99377.3|99489|99373|49
1646782810000|2022-03-08 23:40:10|99489.6|99373.6|99487.6|99371.6|99490.5|99374.5|99483.3|99367.3|50
1646782820000|2022-03-08 23:40:20|99485.8|99369.8|99489.1|99373.1|99489.7|99373.7|99484.6|99368.6|42
1646782830000|2022-03-08 23:40:30|99485.6|99369.6|99489.9|99373.9|99490|99374|99485.2|99369.2|24
1646782840000|2022-03-08 23:40:40|99494.6|99378.6|99494.7|99378.7|99496.8|99380.8|99491.3|99375.3|47
1646782850000|2022-03-08 23:40:50|99493.9|99377.9|99491.2|99375.2|99495.1|99379.1|99484|99368|44
1646782860000|2022-03-08 23:41:00|99483.4|99367.4|99494.2|99378.2|99494.2|99378.2|99478.6|99362.6|56
1646782870000|2022-03-08 23:41:10|99494|99378|99495.1|99379.1|99495.2|99379.2|99492|99376|32
1646782880000|2022-03-08 23:41:20|99495.3|99379.3|99489.9|99373.9|99496|99380|99488.7|99372.7|54
1646782890000|2022-03-08 23:41:30|99489.6|99373.6|99488.4|99372.4|99494.5|99378.5|99487.2|99371.2|47
1646782900000|2022-03-08 23:41:40|99487.4|99371.4|99491.5|99375.5|99494.2|99378.2|99487.4|99371.4|49
1646782910000|2022-03-08 23:41:50|99492.4|99376.4|99488.3|99372.3|99496|99380|99487.9|99371.9|54
1646782920000|2022-03-08 23:42:00|99488.5|99372.5|99492.2|99376.2|99494.2|99378.2|99487.9|99371.9|50
1646782930000|2022-03-08 23:42:10|99491.6|99375.6|99491.2|99375.2|99495.1|99379.1|99488.6|99372.6|51
1646782940000|2022-03-08 23:42:20|99491.7|99375.7|99490.1|99374.1|99492.7|99376.7|99488.3|99372.3|59
1646782950000|2022-03-08 23:42:30|99489.9|99373.9|99494.4|99378.4|99494.4|99378.4|99488.6|99372.6|49
1646782960000|2022-03-08 23:42:40|99493.6|99377.6|99497.2|99381.2|99497.2|99381.2|99491|99375|48
1646782970000|2022-03-08 23:42:50|99496.6|99380.6|99488.4|99372.4|99497.6|99381.6|99488.4|99372.4|44
1646782980000|2022-03-08 23:43:00|99488.2|99372.2|99489.6|99373.6|99492.6|99376.6|99488.2|99372.2|42
1646782990000|2022-03-08 23:43:10|99490.3|99374.3|99493.4|99377.4|99493.4|99377.4|99488.5|99372.5|36
1646783000000|2022-03-08 23:43:20|99492.6|99376.6|99494.8|99378.8|99499.6|99383.6|99491.8|99375.8|54
1646783010000|2022-03-08 23:43:30|99494.5|99378.5|99496.2|99380.2|99499.7|99383.7|99489.5|99373.5|56
1646783020000|2022-03-08 23:43:40|99495|99379|99502.1|99386.1|99502.4|99386.4|99491.8|99375.8|49
1646783030000|2022-03-08 23:43:50|99501.1|99385.1|99496|99380|99502|99386|99495.6|99379.6|46
1646783040000|2022-03-08 23:44:00|99496.9|99380.9|99491.4|99375.4|99500.6|99384.6|99490.9|99374.9|47
1646783050000|2022-03-08 23:44:10|99493.6|99377.6|99492.4|99376.4|99495.7|99379.7|99490|99374|47
1646783060000|2022-03-08 23:44:20|99492.2|99376.2|99497.3|99381.3|99499.6|99383.6|99492.2|99376.2|50
1646783070000|2022-03-08 23:44:30|99498.5|99382.5|99494.4|99378.4|99501.3|99385.3|99492.7|99376.7|45
1646783080000|2022-03-08 23:44:40|99494.7|99378.7|99493.8|99377.8|99494.7|99378.7|99492.5|99376.5|12
1646783090000|2022-03-08 23:44:50|99493.7|99377.7|99494.6|99378.6|99498.6|99382.6|99492.6|99376.6|27
1646783100000|2022-03-08 23:45:00|99494.1|99378.1|99494|99378|99495.9|99379.9|99491.3|99375.3|43
1646783110000|2022-03-08 23:45:10|99494.7|99378.7|99491.8|99375.8|99496.4|99380.4|99488.9|99372.9|56
1646783120000|2022-03-08 23:45:20|99491.4|99375.4|99483.9|99367.9|99492.8|99376.8|99482.5|99366.5|52
1646783130000|2022-03-08 23:45:30|99483.6|99367.6|99484.2|99368.2|99486.2|99370.2|99478.3|99362.3|53
1646783140000|2022-03-08 23:45:40|99484.8|99368.8|99478.8|99362.8|99485.3|99369.3|99477.1|99361.1|39
1646783150000|2022-03-08 23:45:50|99483.7|99367.7|99479.2|99363.2|99484.3|99368.3|99476.2|99360.2|39
1646783160000|2022-03-08 23:46:00|99479.5|99363.5|99480.3|99364.3|99484.3|99368.3|99477.9|99361.9|43
1646783170000|2022-03-08 23:46:10|99480.1|99364.1|99478.7|99362.7|99482.7|99366.7|99477.3|99361.3|41
1646783180000|2022-03-08 23:46:20|99478.8|99362.8|99474|99358|99480.9|99364.9|99473|99357|42
1646783190000|2022-03-08 23:46:30|99473.8|99357.8|99484.2|99368.2|99484.7|99368.7|99473.8|99357.8|53
1646783200000|2022-03-08 23:46:40|99483.7|99367.7|99478.1|99362.1|99485.7|99369.7|99476.3|99360.3|37
1646783210000|2022-03-08 23:46:50|99480.3|99364.3|99482.7|99366.7|99484.6|99368.6|99478.9|99362.9|31
1646783220000|2022-03-08 23:47:00|99482.6|99366.6|99477.3|99361.3|99482.6|99366.6|99475.5|99360.2|28
1646783230000|2022-03-08 23:47:10|99475.9|99361.1|99476.8|99360.8|99480.9|99364.9|99475.9|99359.9|39
1646783240000|2022-03-08 23:47:20|99476.4|99360.4|99478.2|99362.2|99480.3|99364.3|99476.4|99360.4|31
1646783250000|2022-03-08 23:47:30|99479.3|99363.3|99480.5|99364.5|99482.1|99366.1|99477.4|99361.4|30
1646783260000|2022-03-08 23:47:40|99480.9|99364.9|99478|99362|99483.4|99367.4|99476.2|99360.7|41
1646783270000|2022-03-08 23:47:50|99478.5|99362.5|99477.4|99361.4|99480.8|99364.8|99473.3|99359.1|48
1646783280000|2022-03-08 23:48:00|99485.3|99369.3|99483.1|99367.1|99486.8|99370.8|99482.4|99366.4|51
1646783290000|2022-03-08 23:48:10|99484.2|99368.2|99481.3|99365.3|99484.2|99368.2|99478.2|99362.2|50
1646783300000|2022-03-08 23:48:20|99481.2|99365.2|99479.5|99363.5|99482.9|99366.9|99478.5|99362.5|33
1646783310000|2022-03-08 23:48:30|99479.3|99363.3|99476.8|99360.8|99481.1|99365.1|99473.2|99357.2|49
1646783320000|2022-03-08 23:48:40|99476.4|99360.4|99483.9|99367.9|99487|99371|99475|99359|48
1646783330000|2022-03-08 23:48:50|99483.7|99367.7|99485.2|99369.2|99489.3|99373.3|99481.1|99365.1|55
1646783340000|2022-03-08 23:49:00|99485.3|99369.3|99483.3|99367.3|99486.3|99370.3|99481.1|99365.1|54
1646783350000|2022-03-08 23:49:10|99483.9|99367.9|99477|99361|99483.9|99367.9|99475.2|99359.2|49
1646783360000|2022-03-08 23:49:20|99476.4|99360.4|99478|99362|99480.9|99364.9|99471.4|99355.4|45
1646783370000|2022-03-08 23:49:30|99477.1|99361.1|99482|99366|99484|99368|99471.7|99355.7|57
1646783380000|2022-03-08 23:49:40|99484|99368|99476|99360|99484.2|99368.2|99474.2|99358.2|44
1646783390000|2022-03-08 23:49:50|99481.6|99365.6|99482.7|99366.7|99485.7|99369.7|99479.6|99363.6|51
1646783400000|2022-03-08 23:50:00|99479.6|99363.6|99482.1|99366.1|99482.1|99366.1|99477.9|99361.9|42
1646783410000|2022-03-08 23:50:10|99479.2|99363.2|99477.5|99361.5|99485.4|99369.4|99471.1|99359|46
1646783420000|2022-03-08 23:50:20|99478.8|99362.8|99476.9|99360.9|99481.5|99365.5|99476|99360|46
1646783430000|2022-03-08 23:50:30|99477|99361|99474.8|99358.8|99478.2|99362.2|99474.8|99358.8|46
1646783440000|2022-03-08 23:50:40|99477.1|99361.1|99475.1|99359.1|99478.3|99362.3|99471|99357.6|50
1646783450000|2022-03-08 23:50:50|99474|99358|99476.3|99360.3|99481.2|99365.2|99470.2|99357.5|55
1646783460000|2022-03-08 23:51:00|99476.4|99360.4|99476.1|99360.1|99481.7|99365.7|99475.1|99360.1|57
1646783470000|2022-03-08 23:51:10|99476|99360|99478.9|99362.9|99482.2|99366.2|99474.4|99358.4|62
1646783480000|2022-03-08 23:51:20|99479.3|99363.3|99480.8|99364.8|99483|99367|99468.4|99355.1|55
1646783490000|2022-03-08 23:51:30|99481.2|99365.2|99480.7|99364.7|99482|99366|99476.8|99360.8|58
1646783500000|2022-03-08 23:51:40|99482.1|99366.1|99479.6|99363.6|99482.7|99366.7|99476|99360|51
1646783510000|2022-03-08 23:51:50|99481|99365|99476.7|99360.7|99481.7|99365.7|99473.3|99357.3|41
1646783520000|2022-03-08 23:52:00|99478.5|99362.5|99473.3|99357.3|99479.1|99363.1|99467.8|99354.9|58
1646783530000|2022-03-08 23:52:10|99475.7|99359.7|99471.2|99355.2|99476.1|99360.1|99465.9|99352.2|58
1646783540000|2022-03-08 23:52:20|99471.1|99355.1|99471.3|99355.3|99477.7|99361.7|99470.4|99354.4|56
1646783550000|2022-03-08 23:52:30|99471.2|99355.2|99469.7|99353.7|99478.8|99362.8|99468.9|99353.6|38
1646783560000|2022-03-08 23:52:40|99469.6|99353.6|99471.7|99358.1|99473.5|99358.1|99469.5|99353.6|16
1646783570000|2022-03-08 23:52:50|99472.6|99356.6|99473.6|99357.6|99473.6|99365.6|99466.7|99356.6|7
1646783580000|2022-03-08 23:53:00|99474.8|99358.8|99473.5|99357.5|99476.3|99363.4|99468.6|99356.8|30
1646783590000|2022-03-08 23:53:10|99473.1|99357.1|99469.6|99354.6|99473.1|99359.6|99465.6|99353.9|21
1646783600000|2022-03-08 23:53:20|99470.3|99354.3|99461.3|99346|99470.6|99354.6|99458.4|99342.4|57
1646783610000|2022-03-08 23:53:30|99462.4|99346.4|99458.2|99342.9|99469.8|99353.8|99457.7|99342.1|50
1646783620000|2022-03-08 23:53:40|99459.6|99343.6|99462.7|99346.7|99464.3|99348.3|99458.5|99342.5|41
1646783630000|2022-03-08 23:53:50|99461.7|99345.7|99462.6|99346.6|99464.8|99348.8|99458.3|99342.3|43
1646783640000|2022-03-08 23:54:00|99460.7|99344.7|99469.6|99353.6|99470|99354|99459|99343|52
1646783650000|2022-03-08 23:54:10|99467.9|99351.9|99465.6|99349.6|99470.7|99354.7|99462.9|99346.9|41
1646783660000|2022-03-08 23:54:20|99466.7|99350.7|99465.4|99349.4|99468.6|99352.6|99461|99345|44
1646783670000|2022-03-08 23:54:30|99465.1|99349.1|99462.2|99346.2|99470.7|99354.7|99460.8|99344.8|39
1646783680000|2022-03-08 23:54:40|99462.9|99346.9|99469.3|99353.3|99470.4|99354.4|99462|99346|44
1646783690000|2022-03-08 23:54:50|99468.9|99352.9|99465.1|99349.1|99470.6|99354.6|99463.3|99347.3|38
1646783700000|2022-03-08 23:55:00|99467.3|99351.3|99472.8|99356.8|99477.1|99361.1|99467|99351|56
1646783710000|2022-03-08 23:55:10|99473.5|99357.5|99468.2|99352.2|99475.2|99359.2|99467.9|99351.9|51
1646783720000|2022-03-08 23:55:20|99467.8|99351.8|99470.2|99354.2|99473.5|99357.5|99467.3|99351.3|43
1646783730000|2022-03-08 23:55:30|99470.1|99354.1|99466.7|99350.7|99472.7|99356.7|99465.8|99349.8|52
1646783740000|2022-03-08 23:55:40|99466.2|99350.2|99466.3|99350.3|99469.8|99353.8|99457.8|99344.4|52
1646783750000|2022-03-08 23:55:50|99467.1|99351.1|99462.5|99346.5|99471.9|99355.9|99458.4|99342.4|53
1646783760000|2022-03-08 23:56:00|99461.9|99345.9|99454.9|99338.9|99462.6|99346.6|99450.1|99334.1|63
1646783770000|2022-03-08 23:56:10|99454.7|99338.7|99459.7|99343.7|99460.7|99344.7|99454.1|99338.1|42
1646783780000|2022-03-08 23:56:20|99459.1|99343.1|99460.7|99344.7|99462.1|99346.1|99454.8|99338.8|30
1646783790000|2022-03-08 23:56:30|99457.4|99341.4|99459|99343|99461.9|99345.9|99450.7|99334.7|16
1646783800000|2022-03-08 23:56:40|99460.9|99344.9|99457.9|99341.9|99467.2|99351.2|99455.4|99340.1|32
1646783810000|2022-03-08 23:56:50|99458.4|99342.4|99461.1|99345.1|99463.3|99347.3|99452.7|99336.7|34
1646783820000|2022-03-08 23:57:00|99461.4|99345.4|99468.2|99352.2|99468.2|99352.2|99456|99340|28
1646783830000|2022-03-08 23:57:10|99468.5|99352.5|99468.2|99352.2|99471.9|99360.9|99463.9|99349.6|34
1646783840000|2022-03-08 23:57:20|99469.8|99353.8|99469.4|99353.4|99469.8|99353.8|99460.5|99344.5|44
1646783850000|2022-03-08 23:57:30|99465.8|99349.8|99466.3|99350.3|99467.6|99351.6|99460.6|99344.6|45
1646783860000|2022-03-08 23:57:40|99466.8|99350.8|99469.2|99353.2|99475.3|99359.3|99463.6|99347.6|55
1646783870000|2022-03-08 23:57:50|99470.1|99354.1|99469.4|99353.4|99476.2|99360.2|99467.3|99351.3|51
1646783880000|2022-03-08 23:58:00|99468.4|99352.4|99464|99348|99472.7|99356.7|99460.3|99344.3|50
1646783890000|2022-03-08 23:58:10|99465.5|99349.5|99465.3|99349.3|99466.8|99350.8|99459.7|99343.7|52
1646783900000|2022-03-08 23:58:20|99464.7|99348.7|99464.7|99348.7|99465.9|99349.9|99461.1|99345.1|48
1646783910000|2022-03-08 23:58:30|99464.2|99348.2|99460.3|99344.3|99466.8|99350.8|99459.6|99343.6|57
1646783920000|2022-03-08 23:58:40|99464.5|99348.5|99469.8|99353.8|99471.8|99355.8|99461.1|99345.1|51
1646783930000|2022-03-08 23:58:50|99464.9|99348.9|99465.1|99349.1|99468.1|99352.1|99463.4|99347.4|50
1646783940000|2022-03-08 23:59:00|99464.2|99348.2|99459|99343|99470|99354|99458.6|99342.6|45
1646783950000|2022-03-08 23:59:10|99459.8|99343.8|99462.9|99346.9|99465.4|99349.4|99459.7|99343.7|50
1646783960000|2022-03-08 23:59:20|99462.1|99346.1|99460.5|99344.5|99464.8|99348.8|99459.6|99343.6|47
1646783970000|2022-03-08 23:59:30|99461|99345|99462|99346|99468.2|99352.2|99457.2|99341.2|59
1646783980000|2022-03-08 23:59:40|99467.2|99351.2|99454.9|99338.9|99467.2|99351.2|99453.7|99337.7|59
1646783990000|2022-03-08 23:59:50|99454.6|99338.6|99450.5|99334.5|99457.5|99341.5|99448.7|99332.7|37
1646784000000|2022-03-09 00:00:00|99450.8|99334.8|99460.4|99344.4|99462.3|99346.3|99449.8|99333.8|49
1646784010000|2022-03-09 00:00:10|99459.3|99343.3|99455.4|99339.4|99460.7|99344.7|99453.9|99337.9|24
1646784020000|2022-03-09 00:00:20|99455.3|99339.3|99450.4|99334.4|99459.4|99343.4|99448|99332|37
1646784030000|2022-03-09 00:00:30|99450.3|99334.3|99452.1|99336.1|99455.6|99339.6|99442.6|99326.6|40
1646784040000|2022-03-09 00:00:40|99452.8|99336.8|99442.8|99326.8|99452.8|99336.8|99440.3|99324.3|65
1646784050000|2022-03-09 00:00:50|99442.4|99326.4|99431.6|99315.6|99442.6|99326.6|99431|99315|69
1646784060000|2022-03-09 00:01:00|99432.3|99316.3|99426|99310|99435.5|99319.5|99425.6|99309.6|58
1646784070000|2022-03-09 00:01:10|99426.6|99310.6|99421.2|99305.2|99429.7|99313.7|99418|99302|68
1646784080000|2022-03-09 00:01:20|99421.1|99305.1|99420.4|99304.4|99424.9|99308.9|99416|99300|72
1646784090000|2022-03-09 00:01:30|99421.1|99305.1|99429.5|99313.5|99434.2|99318.2|99421|99305|66
1646784100000|2022-03-09 00:01:40|99432.8|99316.8|99433.1|99317.1|99440.7|99324.7|99426.2|99310.2|72
1646784110000|2022-03-09 00:01:50|99430.5|99314.5|99432.7|99316.7|99438.6|99322.6|99425.3|99309.3|71
1646784120000|2022-03-09 00:02:00|99434.4|99318.4|99442.1|99326.1|99443.9|99327.9|99431|99315|67
1646784130000|2022-03-09 00:02:10|99443.8|99327.8|99449.5|99333.5|99450.3|99334.3|99442|99326|77
1646784140000|2022-03-09 00:02:20|99447.5|99331.5|99453.5|99337.5|99453.8|99337.8|99447.1|99331.1|75
1646784150000|2022-03-09 00:02:30|99455.7|99339.7|99455.8|99339.8|99457.9|99341.9|99452.9|99336.9|76
1646784160000|2022-03-09 00:02:40|99454.1|99338.1|99456.2|99340.2|99459.8|99343.8|99454|99338|72
1646784170000|2022-03-09 00:02:50|99456.9|99340.9|99441.7|99325.7|99456.9|99340.9|99441.2|99325.2|70
1646784180000|2022-03-09 00:03:00|99444.3|99328.3|99446.1|99330.1|99446.9|99330.9|99441.8|99325.8|72
1646784190000|2022-03-09 00:03:10|99447.8|99331.8|99444.7|99328.7|99448.5|99332.5|99442.4|99326.4|73
1646784200000|2022-03-09 00:03:20|99446.6|99330.6|99444.2|99328.2|99450.6|99334.6|99441|99325|70
1646784210000|2022-03-09 00:03:30|99446.5|99330.5|99449.3|99333.3|99452.2|99336.2|99442.8|99326.8|69
1646784220000|2022-03-09 00:03:40|99447.5|99331.5|99444.7|99328.7|99449.8|99333.8|99441.8|99325.8|75
1646784230000|2022-03-09 00:03:50|99449.7|99333.7|99453.1|99337.1|99457.4|99341.4|99447.6|99331.6|71
1646784240000|2022-03-09 00:04:00|99453.2|99337.2|99445.1|99329.1|99458.2|99342.2|99442.9|99326.9|74
1646784250000|2022-03-09 00:04:10|99445.2|99329.2|99445.5|99329.5|99448.5|99332.5|99442.3|99326.3|63
1646784260000|2022-03-09 00:04:20|99443.9|99327.9|99435.6|99319.6|99446.2|99330.2|99431.4|99315.4|72
1646784270000|2022-03-09 00:04:30|99437.9|99321.9|99435.7|99319.7|99439.9|99323.9|99433.2|99317.2|50
1646784280000|2022-03-09 00:04:40|99434.7|99318.7|99425.9|99309.9|99434.7|99318.7|99422.9|99306.9|75
1646784290000|2022-03-09 00:04:50|99426|99310|99436.1|99320.1|99440.3|99324.3|99423.8|99307.8|72
1646784300000|2022-03-09 00:05:00|99436.6|99320.6|99440.5|99324.5|99442.1|99326.1|99432.2|99316.2|78
1646784310000|2022-03-09 00:05:10|99439.2|99323.2|99438.4|99322.4|99446|99330|99437.5|99321.5|74
1646784320000|2022-03-09 00:05:20|99441.3|99325.3|99434.4|99318.4|99446.1|99330.1|99434.4|99318.4|74
1646784330000|2022-03-09 00:05:30|99437.8|99321.8|99437.6|99321.6|99442.6|99326.6|99433.2|99317.2|44
1646784340000|2022-03-09 00:05:40|99433.3|99317.3|99426.2|99310.2|99441.7|99325.7|99422.1|99306.1|34
1646784350000|2022-03-09 00:05:50|99422.7|99308.8|99426.3|99310.3|99431.3|99315.3|99422.7|99308.4|67
1646784360000|2022-03-09 00:06:00|99425.7|99309.7|99432|99316|99432.8|99316.8|99419|99303|78
1646784370000|2022-03-09 00:06:10|99431.6|99315.6|99416.5|99300.5|99433.1|99317.1|99413.4|99297.4|78
1646784380000|2022-03-09 00:06:20|99418.1|99302.1|99417.8|99301.8|99425|99309|99412.5|99296.5|77
1646784390000|2022-03-09 00:06:30|99417.6|99301.6|99416.4|99300.4|99422.8|99306.8|99415.2|99299.2|74
1646784400000|2022-03-09 00:06:40|99419.7|99303.7|99422.7|99306.7|99426.7|99310.7|99415|99299|79
1646784410000|2022-03-09 00:06:50|99424.3|99308.3|99422.6|99306.6|99424.3|99308.3|99417.6|99301.6|75
1646784420000|2022-03-09 00:07:00|99421.5|99305.5|99422.4|99306.4|99425.5|99309.5|99416.7|99300.7|77
1646784430000|2022-03-09 00:07:10|99422.8|99306.8|99425.3|99309.3|99429.3|99313.3|99419.1|99303.1|73
1646784440000|2022-03-09 00:07:20|99426.3|99310.3|99426.7|99310.7|99433.4|99317.4|99421.2|99305.2|75
1646784450000|2022-03-09 00:07:30|99427.6|99311.6|99431.1|99315.1|99434.9|99318.9|99425.2|99309.2|75
1646784460000|2022-03-09 00:07:40|99429.8|99313.8|99432.1|99316.1|99437|99321|99428|99312|75
1646784470000|2022-03-09 00:07:50|99431.6|99315.6|99429.6|99313.6|99435.6|99319.6|99425.5|99309.5|78
1646784480000|2022-03-09 00:08:00|99428.5|99312.5|99430.3|99314.3|99433|99317|99423.4|99307.4|54
1646784490000|2022-03-09 00:08:10|99427.5|99311.5|99429.5|99313.5|99432.4|99316.4|99425.2|99309.2|59
1646784500000|2022-03-09 00:08:20|99429.1|99313.1|99433.1|99317.1|99436.8|99320.8|99428.2|99312.2|70
1646784510000|2022-03-09 00:08:30|99435.3|99319.3|99428.2|99312.2|99436.4|99320.4|99426.4|99310.4|51
1646784520000|2022-03-09 00:08:40|99429.9|99313.9|99428|99312|99434.1|99318.1|99425.3|99309.3|79
1646784530000|2022-03-09 00:08:50|99427.8|99311.8|99414.1|99298.1|99430.2|99314.2|99410.3|99294.3|76
1646784540000|2022-03-09 00:09:00|99414.8|99298.8|99412.6|99296.6|99421|99305|99411.6|99295.6|79
1646784550000|2022-03-09 00:09:10|99412.1|99296.1|99416.7|99300.7|99423.2|99307.2|99410.5|99294.5|44
1646784560000|2022-03-09 00:09:20|99415.8|99299.8|99418.8|99302.8|99420.9|99304.9|99412.9|99296.9|76
1646784570000|2022-03-09 00:09:30|99417.4|99301.4|99422.2|99306.2|99426.1|99310.1|99416.3|99300.3|69
1646784580000|2022-03-09 00:09:40|99421.8|99305.8|99421|99305|99423.4|99307.4|99414.6|99298.6|71
1646784590000|2022-03-09 00:09:50|99419.7|99303.7|99430.3|99314.3|99430.3|99314.3|99417.6|99301.6|58
1646784600000|2022-03-09 00:10:00|99431|99315|99441.1|99325.1|99441.1|99325.1|99421.6|99305.6|75
1646784610000|2022-03-09 00:10:10|99443.4|99327.4|99443.4|99327.4|99450.6|99334.6|99436.2|99320.2|73
1646784620000|2022-03-09 00:10:20|99443.6|99327.6|99443.9|99327.9|99446.8|99330.8|99440|99324|73
1646784630000|2022-03-09 00:10:30|99444.2|99328.2|99446|99330|99450.1|99334.1|99441.2|99325.2|62
1646784640000|2022-03-09 00:10:40|99449.1|99333.1|99446.2|99330.2|99459.6|99343.6|99444.6|99328.6|76
1646784650000|2022-03-09 00:10:50|99446.9|99330.9|99441.4|99325.4|99453|99337|99441.3|99325.3|78
1646784660000|2022-03-09 00:11:00|99440|99324|99431.9|99315.9|99442|99326|99427.8|99311.8|78
1646784670000|2022-03-09 00:11:10|99430.6|99314.6|99434.4|99318.4|99437.9|99321.9|99428.5|99312.5|77
1646784680000|2022-03-09 00:11:20|99433.7|99319|99435.1|99319.1|99435.6|99319.6|99429.3|99315.7|69
1646784690000|2022-03-09 00:11:30|99434.1|99318.1|99436.2|99322.4|99438.4|99322.7|99428.6|99312.6|77
1646784700000|2022-03-09 00:11:40|99432.8|99320.2|99440.4|99324.4|99441.8|99325.8|99430.8|99317.2|80
1646784710000|2022-03-09 00:11:50|99439.8|99323.8|99440.9|99324.9|99442|99326|99430.4|99314.4|79
1646784720000|2022-03-09 00:12:00|99436.8|99320.8|99436.3|99320.3|99441.1|99325.1|99431|99315|77
1646784730000|2022-03-09 00:12:10|99437.2|99321.2|99438.7|99322.7|99441.3|99325.3|99433.8|99317.8|75
1646784740000|2022-03-09 00:12:20|99438.9|99322.9|99445.3|99329.3|99448.2|99332.2|99438.4|99322.4|76
1646784750000|2022-03-09 00:12:30|99444.8|99328.8|99442.6|99326.6|99449.4|99333.4|99441.2|99325.2|73
1646784760000|2022-03-09 00:12:40|99441.9|99325.9|99436.8|99320.8|99450|99334|99436.6|99320.6|74
1646784770000|2022-03-09 00:12:50|99439.9|99323.9|99429.8|99313.8|99441.8|99325.8|99427.8|99311.8|78
1646784780000|2022-03-09 00:13:00|99432.7|99316.7|99434.5|99318.5|99435.3|99319.3|99427.7|99311.7|75
1646784790000|2022-03-09 00:13:10|99433.2|99317.2|99431.1|99315.1|99434.3|99318.3|99426.9|99310.9|77
1646784800000|2022-03-09 00:13:20|99433.8|99317.8|99439|99323|99442.1|99326.1|99427.8|99311.8|79
1646784810000|2022-03-09 00:13:30|99436.6|99320.6|99438.2|99322.2|99442.4|99326.4|99432.9|99316.9|74
1646784820000|2022-03-09 00:13:40|99437.4|99321.4|99440.6|99324.6|99441.2|99325.2|99434.7|99318.7|73
1646784830000|2022-03-09 00:13:50|99438.7|99322.7|99444.4|99328.4|99447.1|99331.1|99437.8|99321.8|72
1646784840000|2022-03-09 00:14:00|99443.7|99327.7|99446.8|99330.8|99447.4|99331.4|99434.5|99323.5|73
1646784850000|2022-03-09 00:14:10|99447.2|99331.2|99437.1|99327.3|99449.3|99333.3|99436.2|99320.6|75
1646784860000|2022-03-09 00:14:20|99437.5|99325.9|99440.5|99324.5|99449.3|99333.3|99434.8|99321.3|75
1646784870000|2022-03-09 00:14:30|99440.6|99324.6|99440.2|99324.2|99445.6|99329.6|99437.1|99321.1|65
1646784880000|2022-03-09 00:14:40|99440|99324|99443.1|99327.1|99444.2|99328.2|99436.6|99320.6|67
1646784890000|2022-03-09 00:14:50|99443.3|99327.3|99451.9|99335.9|99455.2|99339.2|99436.7|99325.1|79
1646784900000|2022-03-09 00:15:00|99450.1|99338.7|99452.5|99336.5|99457.9|99341.9|99448.8|99335.7|75
1646784910000|2022-03-09 00:15:10|99451.2|99335.2|99448|99332|99457.5|99341.5|99442.9|99332|74
1646784920000|2022-03-09 00:15:20|99447.7|99333.3|99451.4|99335.4|99456.7|99340.7|99446.2|99331.3|63
1646784930000|2022-03-09 00:15:30|99451.2|99335.2|99450.6|99334.6|99457.3|99341.3|99448.9|99332.9|59
1646784940000|2022-03-09 00:15:40|99450.9|99334.9|99431.9|99332|99456.1|99340.1|99429.6|99329|62
1646784950000|2022-03-09 00:15:50|99438.8|99330.7|99453.7|99340.5|99462.9|99346.9|99430.4|99329|72
1646784960000|2022-03-09 00:16:00|99454.1|99340.7|99452.6|99336.6|99456.3|99341.4|99444.1|99331.2|73
1646784970000|2022-03-09 00:16:10|99451.8|99335.8|99436.2|99329.8|99452.3|99336.9|99433.5|99326.3|67
1646784980000|2022-03-09 00:16:20|99432.9|99331.3|99440.3|99324.3|99452.8|99336.8|99428.9|99314.1|80
1646784990000|2022-03-09 00:16:30|99432.5|99316.5|99439.6|99323.6|99447.2|99331.2|99430|99314|78
1646785000000|2022-03-09 00:16:40|99439.3|99323.3|99437|99321|99444.4|99328.4|99433.1|99317.1|73
1646785010000|2022-03-09 00:16:50|99437.4|99321.4|99438.5|99322.5|99444.5|99328.5|99432.7|99316.7|78
1646785020000|2022-03-09 00:17:00|99440.4|99324.4|99447.5|99331.5|99450.2|99334.2|99435.7|99319.7|79
1646785030000|2022-03-09 00:17:10|99442.8|99326.8|99451.2|99335.2|99454.7|99338.7|99441|99325|78
1646785040000|2022-03-09 00:17:20|99454.5|99338.5|99456.8|99340.8|99458.1|99342.1|99444.7|99328.7|69
1646785050000|2022-03-09 00:17:30|99456.1|99340.1|99453.8|99337.8|99462|99346|99448.4|99332.4|72
1646785060000|2022-03-09 00:17:40|99453.3|99337.3|99455.4|99339.4|99461.7|99345.7|99450.7|99334.7|76
1646785070000|2022-03-09 00:17:50|99455.9|99339.9|99459.9|99343.9|99464.6|99348.6|99450.5|99334.9|78
1646785080000|2022-03-09 00:18:00|99459|99343|99558.2|99442.2|99559.7|99443.7|99459|99343|76
1646785090000|2022-03-09 00:18:10|99557.5|99441.5|99560.7|99444.7|99567.6|99451.6|99553.6|99437.6|74
1646785100000|2022-03-09 00:18:20|99558|99442|99475.8|99359.8|99559.9|99443.9|99461.6|99345.6|75
1646785110000|2022-03-09 00:18:30|99476|99360|99452.7|99336.7|99486.9|99370.9|99448.9|99332.9|70
1646785120000|2022-03-09 00:18:40|99452.6|99336.6|99482.5|99366.5|99487.5|99371.5|99452.1|99336.1|37
1646785130000|2022-03-09 00:18:50|99484|99368|99471.9|99355.9|99488.1|99372.1|99471.9|99355.9|47
1646785140000|2022-03-09 00:19:00|99470.8|99354.8|99477.7|99361.7|99496.4|99380.4|99470.8|99354.8|74
1646785150000|2022-03-09 00:19:10|99479.3|99363.3|99482.6|99366.6|99495.9|99379.9|99478.7|99362.7|75
1646785160000|2022-03-09 00:19:20|99483.7|99367.7|99479.9|99363.9|99483.7|99367.7|99478.1|99362.1|72
1646785170000|2022-03-09 00:19:30|99480.1|99364.1|99481.3|99365.3|99485.6|99369.6|99476.1|99360.1|73
1646785180000|2022-03-09 00:19:40|99480.6|99364.6|99487.2|99371.2|99487.6|99371.6|99478.7|99362.7|67
1646785190000|2022-03-09 00:19:50|99484|99368|99491.7|99375.7|99493.5|99377.5|99483.2|99367.2|59
1646785200000|2022-03-09 00:20:00|99488.9|99372.9|99465.2|99349.2|99491.8|99375.8|99459.4|99343.4|76
1646785210000|2022-03-09 00:20:10|99465.6|99349.6|99462|99346|99468.9|99352.9|99461.8|99345.8|76
1646785220000|2022-03-09 00:20:20|99466|99350|99457.7|99341.7|99466|99350|99454.1|99338.1|79
1646785230000|2022-03-09 00:20:30|99455.8|99339.8|99455.5|99339.5|99460.3|99344.3|99450.9|99334.9|59
1646785240000|2022-03-09 00:20:40|99455|99339|99452.4|99336.4|99463.9|99347.9|99448|99332|52
1646785250000|2022-03-09 00:20:50|99451.7|99335.7|99452|99336|99461.4|99345.4|99450.1|99334.1|72
1646785260000|2022-03-09 00:21:00|99453|99337|99452.7|99336.7|99458.5|99342.5|99450.8|99334.8|77
1646785270000|2022-03-09 00:21:10|99453.7|99337.7|99446.5|99330.5|99455.5|99339.5|99444.7|99328.7|77
1646785280000|2022-03-09 00:21:20|99445.6|99329.6|99449.5|99333.5|99456|99340|99441.9|99325.9|79
1646785290000|2022-03-09 00:21:30|99445.5|99329.5|99443.4|99327.4|99457.8|99341.8|99441|99325|72
1646785300000|2022-03-09 00:21:40|99443.7|99327.7|99453.6|99337.6|99461.9|99345.9|99443.7|99327.7|72
1646785310000|2022-03-09 00:21:50|99453|99337|99446.6|99330.6|99457|99341|99439.3|99323.3|76
1646785320000|2022-03-09 00:22:00|99441.5|99325.5|99439|99323|99447.5|99331.5|99433.7|99317.7|69
1646785330000|2022-03-09 00:22:10|99435.8|99319.8|99442.8|99326.8|99445.9|99329.9|99435.8|99319.8|70
1646785340000|2022-03-09 00:22:20|99441.2|99325.2|99445.7|99329.7|99446.4|99330.4|99440.5|99324.5|44
1646785350000|2022-03-09 00:22:30|99446.9|99330.9|99441|99325|99447.5|99331.5|99439.4|99323.4|71
1646785360000|2022-03-09 00:22:40|99441.1|99325.1|99445.1|99329.1|99445.2|99329.2|99437.8|99321.8|63
1646785370000|2022-03-09 00:22:50|99446.2|99330.2|99441.4|99325.4|99447.9|99331.9|99439.6|99323.6|78
1646785380000|2022-03-09 00:23:00|99448.4|99332.4|99437.5|99321.5|99448.4|99332.4|99431.2|99315.2|74
1646785390000|2022-03-09 00:23:10|99436.5|99320.5|99435.3|99319.3|99441.4|99325.4|99433.9|99317.9|72
1646785400000|2022-03-09 00:23:20|99436.4|99320.4|99435.2|99319.2|99439.6|99323.6|99434|99318|75
1646785410000|2022-03-09 00:23:30|99437|99321|99441.3|99325.3|99447.8|99331.8|99434.3|99318.3|76
1646785420000|2022-03-09 00:23:40|99441.1|99325.1|99432.5|99316.5|99441.1|99325.1|99429.2|99313.2|76
1646785430000|2022-03-09 00:23:50|99431.4|99315.4|99433.8|99317.8|99438.6|99322.6|99430.4|99314.4|72
1646785440000|2022-03-09 00:24:00|99433.6|99317.6|99437.5|99321.5|99437.6|99321.6|99432.6|99316.6|33
1646785450000|2022-03-09 00:24:10|99437.3|99321.3|99438.7|99322.7|99446.4|99330.4|99437.3|99321.3|24
1646785460000|2022-03-09 00:24:20|99438.8|99322.8|99438.5|99322.5|99440.5|99324.5|99437.8|99321.8|26
1646785470000|2022-03-09 00:24:30|99439|99323|99437.1|99321.1|99439|99323|99436.2|99320.2|20
1646785480000|2022-03-09 00:24:40|99437.5|99321.5|99438.7|99322.7|99439|99323|99436.5|99320.5|19
1646785490000|2022-03-09 00:24:50|99438.6|99322.6|99435.8|99319.8|99441.3|99325.3|99435.8|99319.8|30
1646785500000|2022-03-09 00:25:00|99435.4|99319.4|99436|99320|99443.5|99327.5|99430.5|99314.5|37
1646785510000|2022-03-09 00:25:10|99434.7|99318.7|99432.6|99316.6|99438.5|99322.5|99432.6|99316.6|34
1646785520000|2022-03-09 00:25:20|99432.4|99316.4|99434.8|99318.8|99434.8|99318.8|99432.1|99316.1|19
1646785530000|2022-03-09 00:25:30|99435.1|99319.1|99435.1|99319.1|99442.2|99326.2|99433|99317|45
1646785540000|2022-03-09 00:25:40|99435.4|99319.4|99441.9|99325.9|99446.7|99330.7|99435.4|99319.4|31
1646785550000|2022-03-09 00:25:50|99440.1|99324.1|99438.9|99322.9|99446.6|99330.6|99438.6|99322.6|24
1646785560000|2022-03-09 00:26:00|99439.4|99323.4|99441.6|99325.6|99445.6|99329.6|99438.8|99322.8|24
1646785570000|2022-03-09 00:26:10|99442.2|99326.2|99440.4|99324.4|99449.7|99333.7|99434.7|99318.7|46
1646785580000|2022-03-09 00:26:20|99439.9|99323.9|99442.6|99326.6|99445.5|99329.5|99438.6|99322.6|32
1646785590000|2022-03-09 00:26:30|99442.2|99326.2|99443.9|99327.9|99444.3|99328.3|99441.6|99325.6|24
1646785600000|2022-03-09 00:26:40|99444|99328|99443.5|99327.5|99448.8|99332.8|99442.2|99326.2|19
1646785610000|2022-03-09 00:26:50|99443.3|99327.3|99441.4|99325.4|99456.7|99340.7|99435.5|99319.5|47
1646785620000|2022-03-09 00:27:00|99441.7|99325.7|99427.6|99311.6|99441.8|99325.8|99423.9|99307.9|75
1646785630000|2022-03-09 00:27:10|99425.6|99309.6|99418|99302|99425.9|99309.9|99414.9|99298.9|74
1646785640000|2022-03-09 00:27:20|99416|99300|99419.5|99303.5|99420|99304|99414.3|99298.3|70
1646785650000|2022-03-09 00:27:30|99418.3|99302.3|99421.5|99305.5|99426.4|99310.4|99414.7|99298.7|71
1646785660000|2022-03-09 00:27:40|99422.1|99306.1|99420.6|99304.6|99429.1|99313.1|99419|99303|74
1646785670000|2022-03-09 00:27:50|99421.1|99305.1|99422|99306|99429.8|99313.8|99419.2|99303.2|67
1646785680000|2022-03-09 00:28:00|99423.2|99307.2|99425.7|99309.7|99438|99322|99420.1|99304.1|71
1646785690000|2022-03-09 00:28:10|99427.7|99311.7|99425.6|99309.6|99435.5|99319.5|99425.6|99309.6|73
1646785700000|2022-03-09 00:28:20|99424.9|99308.9|99427.8|99311.8|99434.5|99318.5|99424.6|99308.6|67
1646785710000|2022-03-09 00:28:30|99427.5|99311.5|99424.3|99308.3|99435.1|99319.1|99424.3|99308.3|65
1646785720000|2022-03-09 00:28:40|99423.6|99307.6|99428.3|99312.3|99435.6|99319.6|99423.6|99307.6|55
1646785730000|2022-03-09 00:28:50|99430|99314|99429.6|99313.6|99438.8|99322.8|99425.2|99309.2|64
1646785740000|2022-03-09 00:29:00|99428.5|99312.5|99439.1|99323.1|99442.3|99326.3|99428.5|99312.5|62
1646785750000|2022-03-09 00:29:10|99440.2|99324.2|99437.1|99321.1|99440.2|99324.2|99431.9|99315.9|63
1646785760000|2022-03-09 00:29:20|99439.1|99323.1|99438.7|99322.7|99444|99328|99436|99320|71
1646785770000|2022-03-09 00:29:30|99441.2|99325.2|99442.4|99326.4|99448.4|99332.4|99438.5|99322.5|70
1646785780000|2022-03-09 00:29:40|99441.1|99325.1|99436.9|99320.9|99443.4|99327.4|99432.2|99316.2|71
1646785790000|2022-03-09 00:29:50|99437.7|99321.7|99438.5|99322.5|99443.7|99327.7|99435.2|99319.2|65
1646785800000|2022-03-09 00:30:00|99438.9|99322.9|99437.4|99321.4|99441.1|99325.1|99433.8|99317.8|67
1646785810000|2022-03-09 00:30:10|99436.3|99320.3|99423.7|99307.7|99445|99329|99423.7|99307.7|33
1646785820000|2022-03-09 00:30:20|99432.8|99316.8|99435.4|99319.4|99436.4|99320.4|99423|99307|70
1646785830000|2022-03-09 00:30:30|99435.3|99319.3|99440.9|99324.9|99445.1|99329.1|99430.2|99314.2|68
1646785840000|2022-03-09 00:30:40|99440.3|99324.3|99439.2|99323.2|99444.9|99328.9|99437.3|99321.3|71
1646785850000|2022-03-09 00:30:50|99440.5|99324.5|99439.3|99323.3|99443.1|99327.1|99437.4|99321.4|52
1646785860000|2022-03-09 00:31:00|99441.5|99325.5|99438|99322|99449.3|99333.3|99434|99318|67
1646785870000|2022-03-09 00:31:10|99438.9|99322.9|99443.2|99327.2|99449.8|99333.8|99438.9|99322.9|77
1646785880000|2022-03-09 00:31:20|99441.4|99325.4|99452.6|99336.6|99454.9|99338.9|99441.4|99325.4|72
1646785890000|2022-03-09 00:31:30|99454.2|99338.2|99450.5|99334.5|99455.1|99339.1|99447.4|99331.4|72
1646785900000|2022-03-09 00:31:40|99450.3|99334.3|99431.1|99315.1|99467.3|99351.3|99425.3|99309.3|76
1646785910000|2022-03-09 00:31:50|99433.7|99317.7|99430.7|99314.7|99437.3|99321.3|99429.4|99313.4|51
1646785920000|2022-03-09 00:32:00|99429|99313|99440.9|99324.9|99441|99325|99425.1|99309.1|54
1646785930000|2022-03-09 00:32:10|99439.9|99323.9|99444.3|99328.3|99444.3|99328.3|99433|99317|62
1646785940000|2022-03-09 00:32:20|99444.5|99328.5|99437|99321|99444.6|99328.6|99435.5|99319.5|72
1646785950000|2022-03-09 00:32:30|99437.8|99321.8|99431.4|99315.4|99441.7|99325.7|99424.6|99308.6|65
1646785960000|2022-03-09 00:32:40|99430.2|99314.2|99438.9|99322.9|99440.1|99324.1|99428.2|99312.2|70
1646785970000|2022-03-09 00:32:50|99440.7|99324.7|99435.8|99319.8|99443.8|99327.8|99431|99315|54
1646785980000|2022-03-09 00:33:00|99435.2|99319.2|99443.8|99327.8|99443.8|99327.8|99433.7|99317.7|72
1646785990000|2022-03-09 00:33:10|99443|99327|99434.8|99318.8|99446.5|99330.5|99434.5|99318.5|65
1646786000000|2022-03-09 00:33:20|99443.1|99327.1|99442.7|99326.7|99445.3|99329.3|99434.6|99318.6|68
1646786010000|2022-03-09 00:33:30|99442.5|99326.5|99437.7|99321.7|99444.5|99328.5|99432.7|99316.7|42
1646786020000|2022-03-09 00:33:40|99437.6|99321.6|99443.6|99327.6|99443.9|99327.9|99432.4|99316.4|67
1646786030000|2022-03-09 00:33:50|99442.3|99326.3|99440.8|99324.8|99446.3|99330.3|99434.8|99318.8|60
1646786040000|2022-03-09 00:34:00|99440.7|99324.7|99444.7|99328.7|99447.7|99331.7|99438|99322|56
1646786050000|2022-03-09 00:34:10|99444.8|99328.8|99443.9|99327.9|99447.9|99331.9|99439.3|99323.3|64
1646786060000|2022-03-09 00:34:20|99445.5|99329.5|99445.7|99329.7|99448.9|99332.9|99442.7|99326.7|70
1646786070000|2022-03-09 00:34:30|99444.1|99328.1|99446.2|99330.2|99453.4|99337.4|99444.1|99328.1|65
1646786080000|2022-03-09 00:34:40|99445.3|99329.3|99453.5|99337.5|99455.3|99339.3|99441|99325|67
1646786090000|2022-03-09 00:34:50|99454.8|99338.8|99452.6|99336.6|99455.6|99339.6|99446|99330|73
1646786100000|2022-03-09 00:35:00|99453.8|99337.8|99452.9|99336.9|99453.9|99337.9|99446.8|99330.8|69
1646786110000|2022-03-09 00:35:10|99453.4|99337.4|99451.5|99335.5|99454.6|99338.6|99449.9|99333.9|38
1646786120000|2022-03-09 00:35:20|99454.2|99338.2|99449.6|99333.6|99456.1|99340.1|99448.8|99332.8|34
1646786130000|2022-03-09 00:35:30|99451.5|99335.5|99454.6|99338.6|99454.6|99338.6|99444.7|99328.7|58
1646786140000|2022-03-09 00:35:40|99453.1|99337.1|99439|99323|99455.3|99339.3|99435.6|99319.6|65
1646786150000|2022-03-09 00:35:50|99443|99327|99441|99325|99445.1|99329.1|99433|99317|57
1646786160000|2022-03-09 00:36:00|99442.7|99326.7|99436.2|99320.2|99442.7|99326.7|99431.9|99315.9|72
1646786170000|2022-03-09 00:36:10|99434|99318|99443|99327|99443|99327|99434|99318|71
1646786180000|2022-03-09 00:36:20|99441.9|99325.9|99435.1|99319.1|99442.6|99326.6|99431.9|99315.9|66
1646786190000|2022-03-09 00:36:30|99436.2|99320.2|99429.8|99313.8|99436.3|99320.3|99427.9|99311.9|72
1646786200000|2022-03-09 00:36:40|99428.1|99312.1|99425|99309|99429.7|99313.7|99420.4|99304.4|74
1646786210000|2022-03-09 00:36:50|99424.3|99308.3|99429.4|99313.4|99431.8|99315.8|99420.7|99304.7|68
1646786220000|2022-03-09 00:37:00|99429.5|99313.5|99435.7|99319.7|99437.7|99321.7|99427.8|99311.8|57
1646786230000|2022-03-09 00:37:10|99436.1|99320.1|99433.7|99317.7|99440.9|99324.9|99429.2|99313.2|54
1646786240000|2022-03-09 00:37:20|99432.1|99316.1|99433.2|99317.2|99437.6|99321.6|99428.8|99312.8|71
1646786250000|2022-03-09 00:37:30|99431.7|99315.7|99434.3|99318.3|99436.7|99320.7|99431.2|99315.2|28
1646786260000|2022-03-09 00:37:40|99434.9|99318.9|99439.5|99323.5|99439.7|99323.7|99430.1|99314.1|46
1646786270000|2022-03-09 00:37:50|99439.4|99323.4|99440.9|99324.9|99441.9|99325.9|99433.2|99317.2|33
1646786280000|2022-03-09 00:38:00|99433.4|99317.4|99441.1|99325.1|99445.2|99329.2|99433.4|99317.4|40
1646786290000|2022-03-09 00:38:10|99441|99325|99442.5|99326.5|99444.5|99328.5|99440.3|99324.3|30
1646786300000|2022-03-09 00:38:20|99442.8|99326.8|99450.5|99334.5|99450.8|99334.8|99442.1|99326.1|44
1646786310000|2022-03-09 00:38:30|99450.8|99334.8|99452.3|99336.3|99453.6|99337.6|99446.3|99330.3|55
1646786320000|2022-03-09 00:38:40|99452.6|99336.6|99449.1|99333.1|99452.6|99336.6|99444.9|99328.9|31
1646786330000|2022-03-09 00:38:50|99449.4|99333.4|99454.8|99338.8|99454.8|99338.8|99444.4|99328.4|25
1646786340000|2022-03-09 00:39:00|99456.2|99340.2|99450.6|99334.6|99456.5|99340.5|99448.3|99332.3|22
1646786350000|2022-03-09 00:39:10|99451.5|99335.5|99470.3|99354.3|99470.3|99354.3|99447|99331|42
1646786360000|2022-03-09 00:39:20|99469.8|99353.8|99468.5|99352.5|99470.3|99354.3|99462.5|99346.5|45
1646786370000|2022-03-09 00:39:30|99468.1|99352.1|99474.6|99358.6|99476.8|99360.8|99458.3|99342.3|61
1646786380000|2022-03-09 00:39:40|99473.7|99357.7|99460.9|99344.9|99474.6|99358.6|99450.7|99334.7|74
1646786390000|2022-03-09 00:39:50|99459.5|99343.5|99468.1|99352.1|99470.8|99354.8|99453.9|99337.9|76
1646786400000|2022-03-09 00:40:00|99470|99354|99464.1|99348.1|99471.9|99355.9|99458.6|99342.6|74
1646786410000|2022-03-09 00:40:10|99465.3|99349.3|99463.2|99347.2|99470|99354|99460.1|99344.1|63
1646786420000|2022-03-09 00:40:20|99463.1|99347.1|99460.9|99344.9|99471|99355|99455.7|99339.7|74
1646786430000|2022-03-09 00:40:30|99460.5|99344.5|99458.8|99342.8|99463.7|99347.7|99453|99337|72
1646786440000|2022-03-09 00:40:40|99459.3|99343.3|99456.5|99340.5|99462.6|99346.6|99455|99339|71
1646786450000|2022-03-09 00:40:50|99458.4|99342.4|99468.5|99352.5|99469.3|99353.3|99457.1|99341.1|68
1646786460000|2022-03-09 00:41:00|99468.8|99352.8|99456.8|99340.8|99469.8|99353.8|99453.9|99337.9|69
1646786470000|2022-03-09 00:41:10|99456.6|99340.6|99468.9|99352.9|99469.4|99353.4|99455.5|99339.5|69
1646786480000|2022-03-09 00:41:20|99467|99351|99450.7|99334.7|99469.5|99353.5|99445.7|99329.7|75
1646786490000|2022-03-09 00:41:30|99450.8|99334.8|99455.1|99339.1|99456.3|99340.3|99444.5|99328.5|67
1646786500000|2022-03-09 00:41:40|99455|99339|99461.7|99345.7|99461.7|99345.7|99451.9|99335.9|57
1646786510000|2022-03-09 00:41:50|99455.6|99339.6|99462.4|99346.4|99465.8|99349.8|99454.7|99338.7|52
1646786520000|2022-03-09 00:42:00|99462.1|99346.1|99462.4|99346.4|99464.5|99348.5|99459.5|99343.5|25
1646786530000|2022-03-09 00:42:10|99463.1|99347.1|99455.4|99339.4|99463.1|99347.1|99455.4|99339.4|19
1646786540000|2022-03-09 00:42:20|99456.2|99340.2|99455.1|99339.1|99462.9|99346.9|99455.1|99339.1|8
1646786550000|2022-03-09 00:42:30|99455|99339|99452.9|99336.9|99466.7|99350.7|99451.5|99335.5|74
1646786560000|2022-03-09 00:42:40|99454.1|99338.1|99446.6|99330.6|99456.7|99340.7|99446.2|99330.2|63
1646786570000|2022-03-09 00:42:50|99446.9|99330.9|99446|99330|99451.1|99335.1|99446|99330|16
1646786580000|2022-03-09 00:43:00|99446.7|99330.7|99442.7|99326.7|99451.6|99335.6|99441.2|99325.2|23
1646786590000|2022-03-09 00:43:10|99443|99327|99446.3|99330.3|99448.6|99332.6|99443|99327|26
1646786600000|2022-03-09 00:43:20|99446.7|99330.7|99447|99331|99447|99331|99446.4|99330.4|12
1646786610000|2022-03-09 00:43:30|99446.1|99330.1|99443.5|99332.8|99446.7|99332.8|99443.5|99328.1|25
1646786620000|2022-03-09 00:43:40|99443.8|99331.7|99446.4|99332|99449.7|99333.7|99442.9|99328.4|19
1646786630000|2022-03-09 00:43:50|99448.7|99332.7|99446.4|99330.4|99450.9|99334.9|99440.8|99324.8|36
1646786640000|2022-03-09 00:44:00|99447.1|99331.1|99450.7|99334.7|99451.4|99335.4|99447.1|99331.1|18
1646786650000|2022-03-09 00:44:10|99451.5|99335.5|99451|99335|99457.1|99341.1|99448.6|99332.6|20
1646786660000|2022-03-09 00:44:20|99451.1|99335.1|99446.7|99330.7|99453.1|99337.1|99444.2|99328.2|63
1646786670000|2022-03-09 00:44:30|99444.9|99328.9|99451.7|99335.7|99455.8|99339.8|99444.5|99328.5|69
1646786680000|2022-03-09 00:44:40|99450.5|99334.5|99448|99332|99457.4|99341.4|99444.4|99328.4|73
1646786690000|2022-03-09 00:44:50|99449.9|99333.9|99453.5|99337.5|99455.2|99339.2|99443.2|99327.2|80
1646786700000|2022-03-09 00:45:00|99452.3|99336.3|99450.8|99334.8|99454|99338|99445.5|99329.5|69
1646786710000|2022-03-09 00:45:10|99449.7|99333.7|99447.3|99331.3|99451.7|99335.7|99443.3|99327.3|72
1646786720000|2022-03-09 00:45:20|99446.9|99330.9|99444|99328|99447.9|99331.9|99441.9|99325.9|65
1646786730000|2022-03-09 00:45:30|99444.8|99328.8|99437.9|99321.9|99452.1|99336.1|99436.3|99320.3|69
1646786740000|2022-03-09 00:45:40|99437.8|99321.8|99427.1|99311.1|99440.1|99324.1|99426.7|99310.7|42
1646786750000|2022-03-09 00:45:50|99427.3|99311.3|99427.9|99311.9|99429.3|99313.3|99421.7|99305.7|58
1646786760000|2022-03-09 00:46:00|99419.5|99303.5|99428|99312|99428|99312|99419.5|99303.5|18
1646786770000|2022-03-09 00:46:10|99427.6|99311.6|99424.1|99308.1|99427.6|99311.6|99423.2|99307.2|16
1646786780000|2022-03-09 00:46:20|99422.9|99306.9|99424.3|99308.3|99425.8|99309.8|99422.9|99306.9|11
1646786790000|2022-03-09 00:46:30|99423.2|99307.2|99429.2|99313.2|99434|99318|99418.5|99302.5|29
1646786800000|2022-03-09 00:46:40|99431|99316.3|99427.5|99311.5|99431|99318.2|99415.8|99299.8|25
1646786810000|2022-03-09 00:46:50|99422.8|99306.8|99428.8|99312.8|99428.8|99312.8|99422.8|99306.8|10
1646786820000|2022-03-09 00:47:00|99428.6|99312.6|99427.6|99311.6|99430.5|99314.5|99421.9|99305.9|23
1646786830000|2022-03-09 00:47:10|99428.4|99312.4|99434|99318|99434|99318|99423.8|99307.8|21
1646786840000|2022-03-09 00:47:20|99433.8|99317.8|99422.1|99306.1|99433.8|99317.8|99421.4|99305.4|51
1646786850000|2022-03-09 00:47:30|99424.9|99308.9|99431.4|99315.4|99431.4|99315.4|99421.3|99305.3|21
1646786860000|2022-03-09 00:47:40|99431.5|99315.5|99438.9|99322.9|99438.9|99322.9|99419.3|99303.3|29
1646786870000|2022-03-09 00:47:50|99429.7|99313.7|99434.4|99318.4|99440.1|99324.1|99426.2|99310.2|32
1646786880000|2022-03-09 00:48:00|99433.4|99317.4|99432.6|99316.6|99434.5|99318.5|99432.5|99316.5|16
1646786890000|2022-03-09 00:48:10|99432.4|99316.4|99435.9|99319.9|99444.7|99328.7|99432.4|99316.4|34
1646786900000|2022-03-09 00:48:20|99436.3|99320.3|99436.4|99320.4|99443.4|99327.4|99435.4|99319.4|17
1646786910000|2022-03-09 00:48:30|99437.1|99321.1|99435.9|99319.9|99441.8|99325.8|99435.1|99319.1|32
1646786920000|2022-03-09 00:48:40|99443|99327|99439.1|99323.1|99443.1|99327.1|99432.8|99316.8|41
1646786930000|2022-03-09 00:48:50|99439.2|99323.2|99421|99305|99440.1|99324.1|99421|99305|41
1646786940000|2022-03-09 00:49:00|99427.2|99311.2|99430|99314|99436|99320|99424|99308|54
1646786950000|2022-03-09 00:49:10|99429.9|99313.9|99430.7|99314.7|99436.9|99320.9|99428.1|99312.1|31
1646786960000|2022-03-09 00:49:20|99430.6|99314.6|99429.5|99313.5|99434.6|99318.6|99429.3|99313.3|18
1646786970000|2022-03-09 00:49:30|99429.3|99313.3|99431.5|99315.5|99439.4|99323.4|99428.6|99312.6|33
1646786980000|2022-03-09 00:49:40|99432.3|99316.3|99434.6|99318.6|99438.7|99322.7|99428.4|99312.4|37
1646786990000|2022-03-09 00:49:50|99438|99322|99438.4|99322.4|99445.7|99329.7|99432.8|99316.8|51
1646787000000|2022-03-09 00:50:00|99440.8|99324.8|99436.8|99320.8|99442.1|99326.1|99434.2|99318.2|39
1646787010000|2022-03-09 00:50:10|99436.1|99320.1|99431.7|99315.7|99437.5|99321.5|99430.6|99314.6|32
1646787020000|2022-03-09 00:50:20|99431.2|99315.2|99435.1|99319.1|99435.1|99319.1|99430.1|99314.1|34
1646787030000|2022-03-09 00:50:30|99434.5|99318.5|99437.3|99321.3|99437.3|99321.3|99434.5|99318.5|14
1646787040000|2022-03-09 00:50:40|99437.7|99321.7|99435.3|99319.3|99438.9|99322.9|99433.1|99317.1|21
1646787050000|2022-03-09 00:50:50|99435.8|99319.8|99436.9|99320.9|99440.7|99324.7|99428.4|99312.4|42
1646787060000|2022-03-09 00:51:00|99437.2|99321.2|99438.6|99322.6|99443.1|99327.1|99434.1|99318.1|22
1646787070000|2022-03-09 00:51:10|99436.5|99320.5|99441.1|99325.1|99441.9|99325.9|99433.1|99317.1|30
1646787080000|2022-03-09 00:51:20|99441.5|99325.5|99440.5|99324.5|99446.5|99330.5|99435.9|99319.9|29
1646787090000|2022-03-09 00:51:30|99440.2|99324.2|99438.1|99322.1|99444|99328|99436.7|99320.7|43
1646787100000|2022-03-09 00:51:40|99436.6|99320.6|99437|99321|99441.9|99325.9|99433.6|99317.6|73
1646787110000|2022-03-09 00:51:50|99437.1|99321.1|99438|99322|99443.6|99327.6|99434.9|99318.9|69
1646787120000|2022-03-09 00:52:00|99437.9|99321.9|99429.9|99314.8|99442.4|99326.4|99429.6|99313.9|72
1646787130000|2022-03-09 00:52:10|99428.6|99312.6|99433.6|99319.8|99438.9|99322.9|99426.7|99312.6|74
1646787140000|2022-03-09 00:52:20|99436.2|99320.2|99431.9|99315.9|99439.7|99323.7|99427.5|99314|55
1646787150000|2022-03-09 00:52:30|99432|99316|99429.8|99313.8|99439.7|99323.7|99428|99312|69
1646787160000|2022-03-09 00:52:40|99430.5|99314.5|99427.4|99311.4|99432.5|99316.5|99425.1|99309.1|69
1646787170000|2022-03-09 00:52:50|99428.2|99312.2|99426.3|99310.3|99434.1|99318.1|99424.8|99308.8|53
1646787180000|2022-03-09 00:53:00|99430.2|99314.2|99426.9|99310.9|99433.6|99317.6|99426.8|99310.8|53
1646787190000|2022-03-09 00:53:10|99426.8|99310.8|99425|99309|99432.4|99316.4|99425|99309|27
1646787200000|2022-03-09 00:53:20|99425.5|99309.5|99424.3|99308.3|99431.9|99315.9|99418.6|99302.6|53
1646787210000|2022-03-09 00:53:30|99424.1|99308.1|99432.5|99316.5|99432.8|99316.8|99421.1|99305.1|56
1646787220000|2022-03-09 00:53:40|99432.7|99316.7|99418.5|99302.5|99432.7|99316.7|99416.6|99300.6|50
1646787230000|2022-03-09 00:53:50|99418.4|99302.4|99418.5|99302.5|99428.2|99312.2|99416.7|99300.7|51
1646787240000|2022-03-09 00:54:00|99418.6|99302.6|99417.5|99301.5|99425.3|99309.3|99410.8|99294.8|64
1646787250000|2022-03-09 00:54:10|99417|99301|99415.2|99299.2|99422.4|99306.4|99414.3|99298.3|34
1646787260000|2022-03-09 00:54:20|99415.3|99299.3|99410|99294|99421.1|99305.1|99408.7|99292.7|55
1646787270000|2022-03-09 00:54:30|99408.5|99292.5|99391|99275|99410.9|99294.9|99390.6|99274.6|66
1646787280000|2022-03-09 00:54:40|99391.7|99275.7|99376.2|99260.2|99391.9|99275.9|99364.6|99248.6|67
1646787290000|2022-03-09 00:54:50|99374.5|99258.5|99364.3|99248.3|99383.5|99267.5|99363.8|99247.8|80
1646787300000|2022-03-09 00:55:00|99370.5|99254.5|99374.8|99258.8|99375.6|99259.6|99363|99247|69
1646787310000|2022-03-09 00:55:10|99373.9|99257.9|99388.2|99272.2|99389.3|99273.3|99368|99252|67
1646787320000|2022-03-09 00:55:20|99386.7|99270.7|99381.9|99265.9|99402.5|99286.5|99381.9|99265.9|72
1646787330000|2022-03-09 00:55:30|99383.5|99267.5|99373.1|99257.1|99386.4|99270.4|99370.6|99254.6|47
1646787340000|2022-03-09 00:55:40|99373.5|99257.5|99378.9|99262.9|99386|99270|99372.6|99256.6|56
1646787350000|2022-03-09 00:55:50|99378.8|99262.8|99376.8|99260.8|99378.9|99262.9|99365.8|99249.8|49
1646787360000|2022-03-09 00:56:00|99377.1|99261.1|99389.5|99273.5|99390|99274|99375.2|99259.2|63
1646787370000|2022-03-09 00:56:10|99388.7|99272.7|99385.9|99269.9|99390.5|99274.5|99384.9|99268.9|61
1646787380000|2022-03-09 00:56:20|99384.4|99268.4|99400.2|99284.2|99402.5|99286.5|99384|99268|71
1646787390000|2022-03-09 00:56:30|99399.2|99283.2|99398.2|99282.2|99402.7|99286.7|99396.7|99280.7|70
1646787400000|2022-03-09 00:56:40|99399.3|99283.3|99386.4|99270.4|99400.4|99284.4|99382.7|99266.7|56
1646787410000|2022-03-09 00:56:50|99386.5|99270.5|99394.1|99278.1|99395.1|99279.1|99386|99270|20
1646787420000|2022-03-09 00:57:00|99394.5|99278.5|99385.1|99269.1|99396|99280|99383.8|99267.8|21
1646787430000|2022-03-09 00:57:10|99392.9|99276.9|99388.8|99272.8|99395|99279|99387.7|99271.7|28
1646787440000|2022-03-09 00:57:20|99388.4|99272.4|99384.2|99268.2|99394|99278|99377.5|99261.5|43
1646787450000|2022-03-09 00:57:30|99385.6|99269.6|99378.2|99262.2|99385.6|99269.6|99371.6|99255.6|75
1646787460000|2022-03-09 00:57:40|99373.9|99257.9|99377.6|99261.6|99380.3|99264.3|99371.2|99255.2|64
1646787470000|2022-03-09 00:57:50|99378|99262|99374.1|99258.1|99379.8|99263.8|99370.8|99254.8|74
1646787480000|2022-03-09 00:58:00|99374.5|99258.5|99372.6|99256.6|99380.4|99264.4|99370.9|99254.9|62
1646787490000|2022-03-09 00:58:10|99374.3|99258.3|99362.7|99246.7|99379.2|99263.2|99361.6|99245.6|71
1646787500000|2022-03-09 00:58:20|99362.5|99246.5|99374.3|99258.3|99379.6|99263.6|99362.5|99246.5|69
1646787510000|2022-03-09 00:58:30|99373.7|99257.7|99377.7|99261.7|99379.2|99263.2|99370.4|99254.4|66
1646787520000|2022-03-09 00:58:40|99375.9|99259.9|99377.7|99261.7|99380.7|99264.7|99372.9|99256.9|70
1646787530000|2022-03-09 00:58:50|99378.3|99262.3|99370.8|99254.8|99380.1|99264.1|99362.8|99246.8|76
1646787540000|2022-03-09 00:59:00|99370.3|99254.3|99365.4|99249.4|99371.7|99255.7|99358.3|99242.3|69
1646787550000|2022-03-09 00:59:10|99366.2|99250.2|99336.3|99220.3|99370.4|99254.4|99334.4|99218.4|78
1646787560000|2022-03-09 00:59:20|99338.6|99222.6|99348.4|99232.4|99352.5|99236.5|99338.6|99222.6|72
1646787570000|2022-03-09 00:59:30|99348.9|99232.9|99347.6|99231.6|99350.3|99234.3|99340.9|99224.9|69
1646787580000|2022-03-09 00:59:40|99346.5|99230.5|99334.5|99218.5|99347.4|99231.4|99329|99213|76
1646787590000|2022-03-09 00:59:50|99334.7|99218.7|99336.5|99220.5|99337.1|99221.1|99325.8|99209.8|74
1646787600000|2022-03-09 01:00:00|99337|99221|99312.7|99196.7|99337|99221|99300.5|99184.5|73
1646787610000|2022-03-09 01:00:10|99319.3|99203.3|99318.6|99202.6|99327.3|99211.3|99314.1|99198.1|57
1646787620000|2022-03-09 01:00:20|99320.1|99204.1|99318.4|99202.4|99323.3|99207.3|99313.9|99197.9|48
1646787630000|2022-03-09 01:00:30|99318.2|99202.2|99318.4|99202.4|99322.4|99206.4|99316.8|99200.8|33
1646787640000|2022-03-09 01:00:40|99318.5|99202.5|99331.4|99215.4|99332.4|99216.4|99318.5|99202.5|35
1646787650000|2022-03-09 01:00:50|99332.5|99216.5|99332|99216|99333|99217|99329.8|99213.8|39
1646787660000|2022-03-09 01:01:00|99332.1|99216.1|99318.1|99202.1|99334.3|99218.3|99316|99200|49
1646787670000|2022-03-09 01:01:10|99318|99202|99308|99192|99323.5|99207.5|99304.6|99188.6|59
1646787680000|2022-03-09 01:01:20|99308.1|99192.1|99309.4|99193.4|99309.7|99193.7|99304.2|99188.2|59
1646787690000|2022-03-09 01:01:30|99309.5|99193.5|99317.8|99201.8|99318.6|99202.6|99306.6|99190.6|53
1646787700000|2022-03-09 01:01:40|99317.5|99201.5|99322|99206|99335.8|99219.8|99317.5|99201.5|37
1646787710000|2022-03-09 01:01:50|99321.4|99205.4|99324.1|99208.1|99328.7|99212.7|99320.8|99204.8|42
1646787720000|2022-03-09 01:02:00|99322.7|99206.7|99318.4|99202.4|99324.9|99208.9|99314.3|99198.3|45
1646787730000|2022-03-09 01:02:10|99318.1|99202.1|99311.8|99195.8|99319.9|99203.9|99311.8|99195.8|45
1646787740000|2022-03-09 01:02:20|99312|99196|99314.7|99198.7|99316.4|99200.4|99311.9|99195.9|43
1646787750000|2022-03-09 01:02:30|99314.8|99198.8|99310.5|99194.5|99317.3|99201.3|99305.3|99189.3|57
1646787760000|2022-03-09 01:02:40|99310.2|99194.2|99313.9|99197.9|99315.3|99199.3|99302.4|99186.4|67
1646787770000|2022-03-09 01:02:50|99314.8|99198.8|99300.6|99184.6|99315.3|99199.3|99295.6|99179.6|71
1646787780000|2022-03-09 01:03:00|99298.9|99182.9|99296.1|99180.1|99300.6|99184.6|99296.1|99180.1|59
1646787790000|2022-03-09 01:03:10|99296.7|99180.7|99296.9|99180.9|99301.3|99185.3|99296.2|99180.2|70
1646787800000|2022-03-09 01:03:20|99296.8|99180.8|99293.9|99177.9|99298.1|99183|99291.3|99175.3|62
1646787810000|2022-03-09 01:03:30|99293.8|99177.8|99288.7|99172.7|99295.2|99179.2|99283.2|99168.8|67
1646787820000|2022-03-09 01:03:40|99288.9|99172.9|99294|99178|99298.4|99182.4|99285.9|99169.9|76
1646787830000|2022-03-09 01:03:50|99294.5|99178.5|99296.6|99180.6|99297.4|99181.4|99282.3|99166.3|73
1646787840000|2022-03-09 01:04:00|99296.8|99180.8|99299.5|99183.5|99302.8|99186.8|99288.4|99173|56
1646787850000|2022-03-09 01:04:10|99300.8|99184.8|99298.9|99182.9|99302.2|99186.2|99291.3|99178.2|68
1646787860000|2022-03-09 01:04:20|99295.1|99179.1|99296.3|99180.3|99299.1|99183.1|99290.5|99174.5|41
1646787870000|2022-03-09 01:04:30|99295.9|99179.9|99296.5|99180.5|99297.7|99181.7|99291.1|99175.1|37
1646787880000|2022-03-09 01:04:40|99296.1|99180.1|99289.6|99173.6|99298.6|99182.6|99286.2|99170.2|47
1646787890000|2022-03-09 01:04:50|99289.9|99173.9|99286.5|99170.5|99292.9|99176.9|99284|99168|44
1646787900000|2022-03-09 01:05:00|99288.2|99172.2|99294.9|99178.9|99295.6|99179.6|99285.2|99169.2|51
1646787910000|2022-03-09 01:05:10|99294.7|99178.7|99292.5|99176.5|99295.4|99179.4|99290.1|99174.1|45
1646787920000|2022-03-09 01:05:20|99292.6|99176.6|99295.4|99179.4|99295.4|99179.4|99292.5|99176.5|37
1646787930000|2022-03-09 01:05:30|99294.1|99178.1|99296.6|99180.6|99300.3|99184.3|99290.7|99174.7|55
1646787940000|2022-03-09 01:05:40|99299.2|99183.2|99295.6|99179.6|99299.9|99183.9|99290.6|99174.6|70
1646787950000|2022-03-09 01:05:50|99293.7|99177.7|99307.5|99191.5|99310.7|99194.7|99293.4|99177.4|76
1646787960000|2022-03-09 01:06:00|99307.8|99191.8|99313|99197|99318|99202|99302.8|99186.8|74
1646787970000|2022-03-09 01:06:10|99313.1|99197.1|99292.9|99176.9|99317.8|99201.8|99290.7|99174.7|74
1646787980000|2022-03-09 01:06:20|99292.6|99176.6|99295.3|99179.3|99298.1|99182.1|99287.3|99171.3|75
1646787990000|2022-03-09 01:06:30|99296.6|99180.6|99298.1|99182.1|99299.4|99183.4|99287.4|99171.4|77
1646788000000|2022-03-09 01:06:40|99298.6|99182.6|99296.2|99180.2|99305.1|99189.1|99293.9|99177.9|64
1646788010000|2022-03-09 01:06:50|99295.1|99179.1|99290.2|99174.2|99297|99181|99285.3|99169.3|67
1646788020000|2022-03-09 01:07:00|99288.9|99172.9|99294.2|99178.2|99294.6|99178.6|99287.5|99171.5|65
1646788030000|2022-03-09 01:07:10|99293.4|99177.4|99300.5|99184.5|99300.5|99184.5|99292.4|99176.4|69
1646788040000|2022-03-09 01:07:20|99300.1|99184.1|99297.2|99181.2|99308.5|99192.5|99293.3|99177.3|67
1646788050000|2022-03-09 01:07:30|99298.9|99182.9|99291.2|99175.2|99298.9|99182.9|99286.2|99170.2|77
1646788060000|2022-03-09 01:07:40|99287.3|99171.3|99288|99172|99292.7|99176.7|99283.2|99167.2|66
1646788070000|2022-03-09 01:07:50|99287.9|99171.9|99295.2|99179.2|99296.4|99180.4|99282.7|99166.7|69
1646788080000|2022-03-09 01:08:00|99290.8|99174.8|99292.9|99176.9|99299|99183|99290.8|99174.8|59
1646788090000|2022-03-09 01:08:10|99292.7|99176.7|99298.6|99182.6|99299.1|99183.1|99291.2|99175.2|65
1646788100000|2022-03-09 01:08:20|99298.7|99182.7|99301.5|99185.5|99302.2|99186.2|99292.3|99176.3|60
1646788110000|2022-03-09 01:08:30|99301.7|99185.7|99303.4|99187.4|99303.8|99187.8|99299.2|99183.2|56
1646788120000|2022-03-09 01:08:40|99303.3|99187.3|99299.3|99183.3|99304.5|99188.5|99298|99182|61
1646788130000|2022-03-09 01:08:50|99300.9|99184.9|99296.4|99180.4|99306.9|99190.9|99292.8|99176.8|68
1646788140000|2022-03-09 01:09:00|99286.1|99170.1|99290.9|99174.9|99294.3|99178.3|99285.3|99169.3|64
1646788150000|2022-03-09 01:09:10|99290.8|99174.8|99291.1|99175.1|99293.1|99177.1|99284.8|99168.8|67
1646788160000|2022-03-09 01:09:20|99290.1|99174.1|99303.7|99187.7|99306.3|99190.3|99290.1|99174.1|56
1646788170000|2022-03-09 01:09:30|99305.6|99189.6|99306.5|99190.5|99306.5|99190.5|99300.3|99184.3|64
1646788180000|2022-03-09 01:09:40|99302.5|99186.5|99314.2|99198.2|99314.6|99198.6|99297.1|99181.1|55
1646788190000|2022-03-09 01:09:50|99314.3|99198.3|99310.4|99194.4|99314.4|99198.4|99304.4|99188.4|50
1646788200000|2022-03-09 01:10:00|99310.5|99194.5|99301.5|99185.5|99311.8|99195.8|99298.8|99182.8|61
1646788210000|2022-03-09 01:10:10|99302.1|99186.1|99302.6|99186.6|99307.6|99191.6|99296.1|99180.1|50
1646788220000|2022-03-09 01:10:20|99303.1|99187.1|99300.8|99184.8|99303.1|99187.1|99300.4|99184.4|22
1646788230000|2022-03-09 01:10:30|99301|99185|99293|99177|99301.2|99185.2|99288.2|99172.2|53
1646788240000|2022-03-09 01:10:40|99294.7|99178.7|99290.6|99174.6|99297|99181|99288.4|99172.4|49
1646788250000|2022-03-09 01:10:50|99290.3|99174.3|99292.3|99176.3|99294|99178|99289.7|99173.7|27
1646788260000|2022-03-09 01:11:00|99293.7|99177.7|99291.1|99175.1|99297|99181|99287.5|99171.5|50
1646788270000|2022-03-09 01:11:10|99290|99174|99300.9|99185.9|99306.2|99190.2|99290|99174|59
1646788280000|2022-03-09 01:11:20|99301.6|99185.6|99296.6|99180.9|99302.8|99186.8|99294.4|99178.8|63
1646788290000|2022-03-09 01:11:30|99295.7|99179.7|99298.5|99182.5|99300.3|99184.3|99294.2|99178.4|74
1646788300000|2022-03-09 01:11:40|99298.8|99182.8|99297.1|99181.1|99301.9|99185.9|99297.1|99181.1|67
1646788310000|2022-03-09 01:11:50|99297.3|99181.3|99301.4|99185.4|99305.4|99189.4|99297.1|99181.1|60
1646788320000|2022-03-09 01:12:00|99302.8|99186.8|99310.9|99194.9|99313.1|99197.1|99298.4|99184.3|65
1646788330000|2022-03-09 01:12:10|99312|99196|99308.1|99192.1|99312.3|99196.3|99305|99189|62
1646788340000|2022-03-09 01:12:20|99307.1|99191.1|99309.8|99193.8|99310.7|99194.7|99306.5|99190.6|52
1646788350000|2022-03-09 01:12:30|99309.6|99193.6|99300.1|99184.1|99309.8|99193.8|99298.6|99182.6|54
1646788360000|2022-03-09 01:12:40|99299.8|99184.3|99306.9|99190.9|99307.1|99191.1|99295.5|99179.5|59
1646788370000|2022-03-09 01:12:50|99306.3|99190.3|99300.9|99184.9|99306.9|99190.9|99292|99179.5|56
1646788380000|2022-03-09 01:13:00|99300.1|99185.8|99294.4|99179.9|99300.2|99185.8|99291.2|99178.6|68
1646788390000|2022-03-09 01:13:10|99294.8|99180.1|99300.7|99184.7|99304.1|99188.1|99290.8|99175.9|62
1646788400000|2022-03-09 01:13:20|99301.2|99185.2|99306.5|99190.5|99307.9|99194.4|99300.9|99184.9|52
1646788410000|2022-03-09 01:13:30|99305.5|99189.5|99308.1|99192.1|99309|99193|99305.3|99189.3|51
1646788420000|2022-03-09 01:13:40|99308.3|99192.3|99303|99187|99310|99194|99301.7|99186.8|67
1646788430000|2022-03-09 01:13:50|99303.1|99187.1|99301.6|99185.6|99303.2|99187.2|99299.4|99183.4|54
1646788440000|2022-03-09 01:14:00|99299.8|99185.8|99300.7|99184.7|99306.6|99190.6|99298.5|99182.5|58
1646788450000|2022-03-09 01:14:10|99301.5|99185.5|99311.1|99195.1|99311.1|99195.5|99299.7|99185.2|67
1646788460000|2022-03-09 01:14:20|99310.2|99194.2|99307.3|99194.9|99310.5|99196.2|99302.8|99191|48
1646788470000|2022-03-09 01:14:30|99304.9|99195.3|99304.6|99188.6|99311.2|99195.7|99301.7|99185.9|69
1646788480000|2022-03-09 01:14:40|99304.3|99188.5|99313.9|99197.9|99315|99199|99298|99182|56
1646788490000|2022-03-09 01:14:50|99314.2|99198.2|99316.7|99200.7|99317.2|99201.2|99300.6|99184.6|56
1646788500000|2022-03-09 01:15:00|99312.1|99196.1|99320.1|99204.1|99327.3|99211.3|99311.4|99195.4|78
1646788510000|2022-03-09 01:15:10|99321.8|99205.8|99327.8|99211.8|99331|99215|99315.2|99199.8|43
1646788520000|2022-03-09 01:15:20|99326.7|99210.7|99319.3|99203.3|99327.7|99211.7|99312|99196|49
1646788530000|2022-03-09 01:15:30|99319.4|99203.4|99317.7|99201.7|99324.7|99208.7|99316.4|99200.4|27
1646788540000|2022-03-09 01:15:40|99317.6|99201.6|99319.1|99203.1|99326.8|99210.8|99316|99200|32
1646788550000|2022-03-09 01:15:50|99319.3|99203.3|99324.8|99208.8|99328.8|99212.8|99310.2|99194.2|28
1646788560000|2022-03-09 01:16:00|99325.9|99209.9|99324.3|99208.3|99327.9|99211.9|99313.5|99197.5|54
1646788570000|2022-03-09 01:16:10|99324|99208|99324.5|99208.5|99329.6|99213.6|99317.3|99201.3|39
1646788580000|2022-03-09 01:16:20|99324.4|99208.4|99321.1|99205.1|99325.2|99209.2|99319.5|99203.5|43
1646788590000|2022-03-09 01:16:30|99320.9|99204.9|99333.1|99217.9|99335.7|99219.7|99318.1|99202.1|48
1646788600000|2022-03-09 01:16:40|99333.3|99217.3|99329.7|99213.7|99336.2|99220.2|99325.7|99209.7|49
1646788610000|2022-03-09 01:16:50|99328.9|99212.9|99325.5|99209.5|99333.5|99217.5|99321.7|99205.8|72
1646788620000|2022-03-09 01:17:00|99325.6|99209.6|99334.5|99218.5|99341.2|99225.2|99323.6|99207.6|63
1646788630000|2022-03-09 01:17:10|99334.6|99218.6|99328.6|99212.6|99336.6|99221.3|99322.8|99206.8|60
1646788640000|2022-03-09 01:17:20|99328.7|99212.7|99320.7|99204.7|99328.7|99212.7|99317.2|99202.1|67
1646788650000|2022-03-09 01:17:30|99317.9|99203|99318.6|99203.8|99320|99204.6|99313.6|99198.7|53
1646788660000|2022-03-09 01:17:40|99317.9|99204.4|99317.3|99201.3|99321.9|99209.4|99310.8|99194.8|59
1646788670000|2022-03-09 01:17:50|99317.5|99201.5|99320.1|99204.1|99321.4|99205.4|99313.3|99199.8|63
1646788680000|2022-03-09 01:18:00|99320|99204|99318|99202|99320|99204|99314.8|99198.8|37
1646788690000|2022-03-09 01:18:10|99319|99203|99319.6|99204.9|99323.4|99207.4|99313.2|99199|29
1646788700000|2022-03-09 01:18:20|99320.3|99204.3|99320.1|99204.1|99323.3|99207.3|99320.1|99204.1|37
1646788710000|2022-03-09 01:18:30|99320.7|99204.7|99321.5|99207.2|99323.4|99207.4|99320.7|99204.7|31
1646788720000|2022-03-09 01:18:40|99322.5|99206.9|99319.8|99203.8|99323.4|99207.4|99319.8|99203.8|28
1646788730000|2022-03-09 01:18:50|99319.9|99203.9|99317.3|99201.3|99322.3|99206.3|99312.7|99199.8|60
1646788740000|2022-03-09 01:19:00|99318.2|99202.2|99299.1|99197|99319.1|99203.5|99299.1|99192.8|65
1646788750000|2022-03-09 01:19:10|99303.8|99197.5|99303|99187|99310.1|99199|99298.5|99183.4|78
1646788760000|2022-03-09 01:19:20|99301.4|99185.4|99306.4|99190.4|99306.4|99190.4|99299.7|99184.7|73
1646788770000|2022-03-09 01:19:30|99305|99189.2|99309.3|99193.3|99309.6|99193.6|99295.2|99186.8|63
1646788780000|2022-03-09 01:19:40|99310|99194|99317.8|99201.8|99319.9|99206.9|99310|99194|51
1646788790000|2022-03-09 01:19:50|99318.3|99202.3|99322.8|99206.8|99323.4|99207.4|99318.3|99202.3|33
1646788800000|2022-03-09 01:20:00|99322|99206|99320.7|99204.7|99324.6|99208.6|99319.7|99203.7|38
1646788810000|2022-03-09 01:20:10|99320.6|99204.6|99320.3|99204.3|99321.5|99205.5|99317.3|99201.3|27
1646788820000|2022-03-09 01:20:20|99319.6|99203.6|99310.9|99194.9|99319.7|99203.7|99310.4|99194.4|50
1646788830000|2022-03-09 01:20:30|99311.4|99195.4|99319.4|99203.4|99319.8|99203.8|99310|99194|35
1646788840000|2022-03-09 01:20:40|99319.3|99203.3|99317.7|99201.7|99319.3|99203.3|99312.9|99196.9|44
1646788850000|2022-03-09 01:20:50|99318.2|99202.2|99318.7|99202.7|99319.1|99203.1|99315.8|99199.8|35
1646788860000|2022-03-09 01:21:00|99318.6|99202.6|99325.4|99209.4|99325.4|99209.4|99317.7|99201.7|43
1646788870000|2022-03-09 01:21:10|99325.2|99209.2|99326.4|99210.4|99332.4|99216.4|99320|99204|34
1646788880000|2022-03-09 01:21:20|99327|99211|99318.3|99202.3|99327|99211|99312.7|99196.7|45
1646788890000|2022-03-09 01:21:30|99319.2|99203.2|99319.5|99203.5|99319.8|99203.8|99314.5|99198.5|34
1646788900000|2022-03-09 01:21:40|99319.4|99203.4|99323.2|99207.2|99323.8|99207.8|99318.9|99202.9|26
1646788910000|2022-03-09 01:21:50|99323.9|99207.9|99322.6|99206.6|99324.3|99208.3|99322.5|99206.5|18
1646788920000|2022-03-09 01:22:00|99322.9|99206.9|99324.3|99208.3|99328.5|99212.5|99319.4|99203.4|51
1646788930000|2022-03-09 01:22:10|99323.9|99207.9|99322.6|99206.6|99326.8|99210.8|99322|99206|38
1646788940000|2022-03-09 01:22:20|99323.4|99207.4|99321.5|99205.5|99324.1|99208.1|99321.4|99205.4|30
1646788950000|2022-03-09 01:22:30|99321.6|99205.6|99325.3|99209.3|99328|99212|99320.9|99204.9|25
1646788960000|2022-03-09 01:22:40|99325.7|99209.7|99326|99210.5|99327.8|99211.8|99325.5|99209.5|20
1646788970000|2022-03-09 01:22:50|99325.4|99211.5|99325.9|99209.9|99328.7|99212.7|99316.5|99200.5|35
1646788980000|2022-03-09 01:23:00|99326|99210|99327.1|99211.1|99329.4|99213.4|99325.2|99209.2|27
1646788990000|2022-03-09 01:23:10|99324.5|99208.5|99328|99212|99328.3|99212.3|99324.5|99208.5|38
1646789000000|2022-03-09 01:23:20|99328.1|99212.1|99324.3|99208.3|99328.2|99212.2|99323.4|99207.4|29
1646789010000|2022-03-09 01:23:30|99325.1|99209.1|99325.4|99209.4|99326.9|99210.9|99319.9|99203.9|40
1646789020000|2022-03-09 01:23:40|99325.2|99209.2|99322.8|99206.8|99325.2|99209.2|99317.3|99201.3|39
1646789030000|2022-03-09 01:23:50|99322.7|99206.7|99340.8|99224.8|99341.7|99225.7|99320|99204|54
1646789040000|2022-03-09 01:24:00|99340.5|99224.5|99335.9|99219.9|99343.1|99227.1|99335.1|99219.1|44
1646789050000|2022-03-09 01:24:10|99336.3|99220.3|99330.8|99214.8|99338.6|99222.6|99330.7|99214.7|28
1646789060000|2022-03-09 01:24:20|99331.7|99215.7|99337.7|99221.7|99338.6|99222.6|99331.7|99215.7|48
1646789070000|2022-03-09 01:24:30|99337.8|99221.8|99338.2|99222.2|99339|99223|99330.9|99214.9|38
1646789080000|2022-03-09 01:24:40|99338.3|99222.3|99338.1|99222.1|99338.4|99222.4|99335.4|99219.4|26
1646789090000|2022-03-09 01:24:50|99337.8|99221.8|99334.1|99218.1|99337.8|99221.8|99332.9|99216.9|24
1646789100000|2022-03-09 01:25:00|99334|99218|99334.3|99218.3|99335|99219|99333.6|99217.6|28
1646789110000|2022-03-09 01:25:10|99334|99218|99338.8|99222.8|99339.2|99223.2|99334|99218|42
1646789120000|2022-03-09 01:25:20|99339|99223|99337|99221|99340.7|99224.7|99336|99220|32
1646789130000|2022-03-09 01:25:30|99338.2|99222.2|99337.3|99221.3|99338.4|99222.4|99335.8|99219.8|30
1646789140000|2022-03-09 01:25:40|99336.8|99220.8|99336.2|99220.2|99338.4|99222.4|99331.2|99215.2|34
1646789150000|2022-03-09 01:25:50|99336.4|99220.4|99338.1|99222.1|99339.1|99223.1|99336.4|99220.4|26
1646789160000|2022-03-09 01:26:00|99337.8|99221.8|99337.7|99221.7|99338.4|99222.4|99336.2|99220.2|24
1646789170000|2022-03-09 01:26:10|99338|99222|99336.9|99220.9|99338|99222|99336.6|99220.6|26
1646789180000|2022-03-09 01:26:20|99337.1|99221.1|99336.9|99220.9|99338|99222|99336.9|99220.9|22
1646789190000|2022-03-09 01:26:30|99337|99221|99326.1|99210.1|99338.4|99222.4|99322.4|99206.4|39
1646789200000|2022-03-09 01:26:40|99324.5|99208.5|99329.3|99213.3|99333.6|99217.6|99323.5|99207.5|34
1646789210000|2022-03-09 01:26:50|99329.5|99213.5|99327.6|99211.6|99331.4|99215.4|99327.4|99211.4|31
1646789220000|2022-03-09 01:27:00|99327.8|99211.8|99326.2|99210.2|99334.3|99218.3|99325.1|99209.1|44
1646789230000|2022-03-09 01:27:10|99326.8|99210.8|99325.9|99209.9|99328.3|99212.3|99325.5|99209.5|39
1646789240000|2022-03-09 01:27:20|99326|99210|99313|99197|99326|99210|99306.9|99190.9|50
1646789250000|2022-03-09 01:27:30|99313.9|99197.9|99308.4|99192.4|99313.9|99197.9|99305.4|99189.4|56
1646789260000|2022-03-09 01:27:40|99308.6|99192.6|99308.1|99192.1|99314|99198|99302|99186|49
1646789270000|2022-03-09 01:27:50|99306.8|99190.8|99312.4|99196.4|99318.1|99202.1|99306.2|99190.2|37
1646789280000|2022-03-09 01:28:00|99312.5|99196.5|99309.6|99193.6|99314|99198|99309.1|99193.1|35
1646789290000|2022-03-09 01:28:10|99301.5|99185.5|99308.2|99192.2|99310.5|99194.5|99301.5|99185.5|30
1646789300000|2022-03-09 01:28:20|99308|99192|99310.2|99194.2|99317.1|99201.1|99308|99192|46
1646789310000|2022-03-09 01:28:30|99313.8|99197.8|99310|99194|99314.4|99198.4|99309.8|99193.8|35
1646789320000|2022-03-09 01:28:40|99309.9|99193.9|99308.5|99192.5|99309.9|99193.9|99303.6|99187.6|38
1646789330000|2022-03-09 01:28:50|99308.4|99192.4|99312.4|99196.4|99312.5|99196.5|99307.8|99191.8|23
1646789340000|2022-03-09 01:29:00|99311.9|99195.9|99315.3|99199.3|99315.9|99199.9|99299.3|99188.2|48
1646789350000|2022-03-09 01:29:10|99315.1|99199.1|99312.7|99196.7|99316.1|99201.1|99310.4|99194.4|43
1646789360000|2022-03-09 01:29:20|99312.2|99196.2|99306.7|99190.7|99316|99200|99305.8|99189.8|44
1646789370000|2022-03-09 01:29:30|99306.2|99190.2|99298.4|99182.4|99306.2|99190.2|99296|99180|45
1646789380000|2022-03-09 01:29:40|99297.8|99181.8|99302.7|99186.7|99302.7|99186.7|99297.8|99181.8|26
1646789390000|2022-03-09 01:29:50|99304.6|99188.6|99303.3|99187.3|99309.8|99193.8|99296.6|99180.6|28
1646789400000|2022-03-09 01:30:00|99303.4|99187.4|99299.6|99183.6|99308|99192|99294.2|99178.2|52
1646789410000|2022-03-09 01:30:10|99299.1|99183.1|99303.2|99187.2|99305.6|99189.6|99298.9|99182.9|55
1646789420000|2022-03-09 01:30:20|99303.4|99187.4|99304.7|99188.7|99305.4|99189.4|99300.9|99184.9|60
1646789430000|2022-03-09 01:30:30|99304.3|99188.3|99298.7|99182.7|99304.3|99188.3|99293.9|99181.9|53
1646789440000|2022-03-09 01:30:40|99297.1|99182.1|99310.7|99194.7|99311|99195|99297.1|99181.8|64
1646789450000|2022-03-09 01:30:50|99310.9|99194.9|99311.3|99195.3|99313.4|99197.4|99306.8|99190.8|59
1646789460000|2022-03-09 01:31:00|99309.5|99193.5|99308.9|99192.9|99314.7|99198.7|99305.9|99189.9|48
1646789470000|2022-03-09 01:31:10|99308|99192|99303|99187|99312.7|99196.7|99297.2|99181.2|68
1646789480000|2022-03-09 01:31:20|99302.9|99186.9|99298.7|99182.7|99303.8|99187.8|99292.3|99176.3|74
1646789490000|2022-03-09 01:31:30|99298.4|99183.5|99299.5|99183.5|99303.9|99187.9|99286.6|99170.6|73
1646789500000|2022-03-09 01:31:40|99300.7|99184.7|99297.7|99181.7|99301.8|99185.8|99295.5|99179.5|73
1646789510000|2022-03-09 01:31:50|99298.3|99182.3|99297.5|99181.5|99299|99183|99285.9|99169.9|69
1646789520000|2022-03-09 01:32:00|99301.7|99185.7|99297.6|99181.6|99301.7|99185.7|99292.2|99176.2|76
1646789530000|2022-03-09 01:32:10|99297.5|99181.5|99289.2|99174.1|99301.9|99186.4|99284.2|99168.2|76
1646789540000|2022-03-09 01:32:20|99294.3|99174|99297.8|99181.8|99300|99184|99292.2|99174|76
1646789550000|2022-03-09 01:32:30|99297.6|99181.6|99292.7|99176.7|99298.6|99184.4|99291.9|99175.9|66
1646789560000|2022-03-09 01:32:40|99292|99176|99306.1|99190.1|99306.4|99190.4|99287.7|99171.7|62
1646789570000|2022-03-09 01:32:50|99307.2|99191.2|99301|99185|99307.2|99191.2|99294.5|99178.5|68
1646789580000|2022-03-09 01:33:00|99300.6|99184.6|99298.1|99182.1|99301.9|99185.9|99294.2|99178.2|63
1646789590000|2022-03-09 01:33:10|99299|99183|99299.3|99183.3|99303|99187|99297.8|99181.8|47
1646789600000|2022-03-09 01:33:20|99299.6|99183.6|99301.2|99185.2|99305.9|99189.9|99299|99183|60
1646789610000|2022-03-09 01:33:30|99301.6|99185.6|99306.3|99190.3|99306.3|99190.3|99296.5|99180.5|37
1646789620000|2022-03-09 01:33:40|99306.8|99190.8|99304.8|99188.8|99307.2|99191.9|99300.9|99185.9|66
1646789630000|2022-03-09 01:33:50|99303.6|99187.6|99299.1|99183.1|99304.8|99188.8|99294.2|99178.2|72
1646789640000|2022-03-09 01:34:00|99300.3|99184.3|99296.9|99180.9|99301.9|99187.6|99295.2|99179.2|57
1646789650000|2022-03-09 01:34:10|99297.5|99181.5|99302.6|99186.6|99304|99188|99292|99176|49
1646789660000|2022-03-09 01:34:20|99304.2|99188.2|99296.6|99180.6|99305.5|99189.5|99286|99170|71
1646789670000|2022-03-09 01:34:30|99295.4|99179.6|99297.1|99181.1|99300.1|99184.1|99288.5|99174|72
1646789680000|2022-03-09 01:34:40|99297.7|99181.7|99300.7|99184.7|99300.7|99184.7|99289.5|99178.3|60
1646789690000|2022-03-09 01:34:50|99300|99184|99305.2|99189.2|99308.3|99192.3|99294.8|99178.8|69
1646789700000|2022-03-09 01:35:00|99306.5|99190.5|99302.1|99186.1|99307.3|99191.3|99298.3|99182.3|71
1646789710000|2022-03-09 01:35:10|99301.4|99185.4|99298.3|99182.3|99306|99190|99297.8|99181.8|73
1646789720000|2022-03-09 01:35:20|99297.7|99181.7|99294.1|99178.1|99299.7|99183.7|99287.2|99172.2|65
1646789730000|2022-03-09 01:35:30|99295.5|99179.5|99299.7|99183.7|99301.2|99185.2|99294.2|99178.2|70
1646789740000|2022-03-09 01:35:40|99299.1|99183.1|99297.7|99181.7|99301.7|99185.7|99296.2|99180.2|72
1646789750000|2022-03-09 01:35:50|99296.3|99180.3|99299.2|99183.2|99300.6|99184.6|99296.3|99180.3|62
1646789760000|2022-03-09 01:36:00|99298.8|99182.8|99295.7|99179.7|99304.3|99188.3|99289.6|99173.6|66
1646789770000|2022-03-09 01:36:10|99294.9|99178.9|99294.7|99178.7|99296.1|99180.1|99288.7|99172.7|67
1646789780000|2022-03-09 01:36:20|99294.8|99178.8|99290.6|99174.6|99296.6|99180.6|99288.3|99172.3|72
1646789790000|2022-03-09 01:36:30|99290.4|99174.4|99294.7|99178.7|99296|99180|99288.8|99172.8|64
1646789800000|2022-03-09 01:36:40|99294.1|99178.1|99291.8|99178.9|99296.6|99180.6|99284.1|99168.1|67
1646789810000|2022-03-09 01:36:50|99285.2|99170.5|99292.7|99176.7|99293.1|99177.1|99283.4|99168.3|67
1646789820000|2022-03-09 01:37:00|99292.8|99176.8|99295.5|99179.5|99297|99181.6|99284.5|99168.5|63
1646789830000|2022-03-09 01:37:10|99296|99180|99281.5|99170|99297|99181|99281.5|99170|76
1646789840000|2022-03-09 01:37:20|99288.1|99172.1|99286.3|99178.7|99292.6|99179.8|99286.3|99170.6|67
1646789850000|2022-03-09 01:37:30|99285.3|99178.6|99289.9|99179.3|99297.1|99188.5|99285.3|99172.9|72
1646789860000|2022-03-09 01:37:40|99290.3|99179.5|99292.3|99178.2|99292.8|99184.9|99282.9|99175.9|71
1646789870000|2022-03-09 01:37:50|99292.2|99179.3|99285.7|99184.2|99294.5|99187|99283|99174.9|64
1646789880000|2022-03-09 01:38:00|99285.9|99183.3|99295.5|99179.5|99295.5|99186.2|99281.2|99171|65
1646789890000|2022-03-09 01:38:10|99295.8|99179.8|99298.1|99182.1|99299.1|99183.5|99289.9|99177.6|67
1646789900000|2022-03-09 01:38:20|99297.4|99181.4|99304.8|99188.8|99307.9|99191.9|99290.5|99180.3|64
1646789910000|2022-03-09 01:38:30|99303.4|99187.4|99304.5|99189.4|99309.5|99193.5|99299.7|99183.7|55
1646789920000|2022-03-09 01:38:40|99304.6|99189.1|99295.7|99179.7|99306.8|99190.8|99284.2|99168.2|72
1646789930000|2022-03-09 01:38:50|99296.1|99180.1|99295.6|99187.2|99305|99189|99287.6|99173.3|79
1646789940000|2022-03-09 01:39:00|99298.2|99186.4|99301.5|99186.8|99303.5|99189.4|99294.3|99181.6|64
1646789950000|2022-03-09 01:39:10|99301.4|99186.5|99297.1|99183.1|99301.4|99186.5|99293.3|99177.3|76
1646789960000|2022-03-09 01:39:20|99293.2|99183.9|99299.8|99183.8|99306.3|99190.3|99291|99175|69
1646789970000|2022-03-09 01:39:30|99293.7|99178.8|99295.6|99179.6|99302.1|99186.7|99289|99173.4|74
1646789980000|2022-03-09 01:39:40|99294.4|99179.8|99299.8|99183.8|99303.2|99187.2|99293.3|99178.1|77
1646789990000|2022-03-09 01:39:50|99300|99184|99302.2|99186.2|99302.9|99186.9|99292.7|99178.1|57
1646790000000|2022-03-09 01:40:00|99302.1|99186.1|99300.1|99184.1|99303|99187|99295|99179|69
1646790010000|2022-03-09 01:40:10|99300.7|99184.7|99297.1|99181.1|99302.4|99186.4|99291.3|99179.9|71
1646790020000|2022-03-09 01:40:20|99296.6|99180.6|99295.6|99179.6|99304.9|99188.9|99292.1|99178.1|72
1646790030000|2022-03-09 01:40:30|99296.4|99180.4|99295.4|99179.4|99299.7|99183.7|99293.4|99177.4|65
1646790040000|2022-03-09 01:40:40|99294.7|99179.9|99302.5|99186.5|99303.6|99187.6|99290.8|99174.8|62
1646790050000|2022-03-09 01:40:50|99302.6|99186.6|99305.2|99189.2|99309.9|99193.9|99299.6|99183.6|64
1646790060000|2022-03-09 01:41:00|99304.9|99188.9|99295.5|99180.5|99304.9|99188.9|99294.9|99178.9|67
1646790070000|2022-03-09 01:41:10|99297.4|99181.4|99307.8|99191.8|99307.8|99191.8|99296.3|99180.3|61
1646790080000|2022-03-09 01:41:20|99307|99191|99295.5|99179.5|99307.8|99191.8|99295.4|99179.4|65
1646790090000|2022-03-09 01:41:30|99297|99181|99296.4|99180.4|99301.3|99185.3|99291.2|99175.2|59
1646790100000|2022-03-09 01:41:40|99296.6|99180.6|99292.8|99176.8|99300.6|99184.6|99282.9|99168.4|66
1646790110000|2022-03-09 01:41:50|99293.4|99177.4|99298.2|99182.2|99299|99183|99288.5|99172.5|58
1646790120000|2022-03-09 01:42:00|99297|99181|99300|99184|99300.1|99184.1|99296.6|99180.6|47
1646790130000|2022-03-09 01:42:10|99299|99183|99297.2|99181.2|99300.4|99184.4|99292.6|99176.6|61
1646790140000|2022-03-09 01:42:20|99296|99180|99296|99180|99297.5|99181.5|99294.9|99178.9|64
1646790150000|2022-03-09 01:42:30|99297.6|99181.6|99297.2|99181.2|99299.2|99183.2|99293|99177|70
1646790160000|2022-03-09 01:42:40|99296.6|99180.8|99296|99180|99299.1|99188.6|99287.7|99173.7|75
1646790170000|2022-03-09 01:42:50|99296.1|99180.1|99296.4|99180.4|99299.5|99184|99292.1|99176.1|65
1646790180000|2022-03-09 01:43:00|99297.1|99181.1|99312|99196|99312.5|99196.5|99296.3|99180.3|61
1646790190000|2022-03-09 01:43:10|99311|99195|99304.4|99193.1|99314.1|99198.7|99296.4|99188.1|72
1646790200000|2022-03-09 01:43:20|99302.3|99191|99307.3|99191.3|99311.7|99195.7|99300.9|99187.9|75
1646790210000|2022-03-09 01:43:30|99307.7|99191.7|99314.2|99198.2|99315.8|99199.8|99302|99186|64
1646790220000|2022-03-09 01:43:40|99315.5|99199.5|99311.3|99195.3|99315.5|99199.5|99304.8|99188.8|39
1646790230000|2022-03-09 01:43:50|99311.7|99195.7|99313.6|99197.6|99314.2|99198.2|99310.4|99194.4|25
1646790240000|2022-03-09 01:44:00|99313.9|99197.9|99301.3|99185.3|99313.9|99197.9|99301.3|99185.3|41
1646790250000|2022-03-09 01:44:10|99301.8|99185.8|99300.4|99184.4|99305.4|99189.4|99300.4|99184.4|18
1646790260000|2022-03-09 01:44:20|99300.6|99184.6|99297.5|99181.5|99303.9|99187.9|99295.5|99179.5|33
1646790270000|2022-03-09 01:44:30|99296.7|99180.7|99293.8|99177.8|99298.4|99182.4|99289.7|99173.7|68
1646790280000|2022-03-09 01:44:40|99293.6|99177.6|99286.5|99170.5|99294.3|99178.3|99283.2|99167.2|65
1646790290000|2022-03-09 01:44:50|99286.2|99170.2|99291.7|99175.7|99295.5|99179.5|99284.9|99169.6|64
1646790300000|2022-03-09 01:45:00|99290.8|99174.8|99293|99177|99296.9|99180.9|99283.5|99167.5|73
1646790310000|2022-03-09 01:45:10|99292|99176|99291|99175|99296.5|99180.5|99289.4|99173.4|67
1646790320000|2022-03-09 01:45:20|99292|99176|99296.4|99180.4|99297.9|99181.9|99290.3|99174.3|60
1646790330000|2022-03-09 01:45:30|99296|99180|99296.1|99180.1|99302.4|99186.4|99293.1|99177.1|65
1646790340000|2022-03-09 01:45:40|99295.6|99179.6|99295.9|99179.9|99302.3|99186.3|99295|99179|71
1646790350000|2022-03-09 01:45:50|99296.1|99180.1|99295.1|99179.1|99297.5|99181.5|99294.7|99178.7|67
1646790360000|2022-03-09 01:46:00|99295.2|99179.2|99301.3|99185.3|99301.4|99185.4|99295|99179|68
1646790370000|2022-03-09 01:46:10|99300.5|99184.5|99300.7|99184.7|99303.6|99187.6|99295.3|99179.3|68
1646790380000|2022-03-09 01:46:20|99300|99184|99295.9|99179.9|99302.7|99186.7|99294.6|99178.6|52
1646790390000|2022-03-09 01:46:30|99296|99180|99301.7|99185.7|99304.6|99188.6|99294.8|99178.8|66
1646790400000|2022-03-09 01:46:40|99302|99186|99302.9|99186.9|99303.7|99187.7|99297.4|99181.4|63
1646790410000|2022-03-09 01:46:50|99298.7|99182.7|99299|99183|99304.7|99188.7|99288.1|99175.4|65
1646790420000|2022-03-09 01:47:00|99298.9|99182.9|99291.2|99181.3|99299.8|99183.8|99289.4|99175.9|63
1646790430000|2022-03-09 01:47:10|99290.4|99183.7|99294.7|99178.7|99304.4|99192.3|99285.5|99178.4|62
1646790440000|2022-03-09 01:47:20|99294.4|99178.4|99293.9|99178.8|99296.9|99180.9|99292.8|99177.7|57
1646790450000|2022-03-09 01:47:30|99294|99179.9|99291|99175|99298|99183.5|99288.7|99175|65
1646790460000|2022-03-09 01:47:40|99290.9|99174.9|99294.7|99178.7|99297.3|99181.3|99288.4|99172.4|68
1646790470000|2022-03-09 01:47:50|99293.7|99177.7|99295.4|99179.4|99296|99180|99293.2|99177.4|55
1646790480000|2022-03-09 01:48:00|99295.5|99179.5|99293|99185.1|99299.7|99185.1|99288.5|99174.2|61
1646790490000|2022-03-09 01:48:10|99291.5|99184.9|99294|99179.7|99299.9|99185.9|99289.9|99175.3|68
1646790500000|2022-03-09 01:48:20|99296.1|99180.1|99300.2|99184.2|99300.6|99184.8|99292.4|99178.2|66
1646790510000|2022-03-09 01:48:30|99299.3|99183.3|99291.9|99179.3|99299.5|99183.5|99291.7|99176.6|65
1646790520000|2022-03-09 01:48:40|99293.8|99179|99297.4|99183|99298.4|99183.4|99292.4|99179|69
1646790530000|2022-03-09 01:48:50|99295.9|99184|99298|99189.5|99307.4|99191.4|99289.4|99180.1|69
1646790540000|2022-03-09 01:49:00|99301.4|99187.5|99305.6|99189.6|99313.6|99197.6|99299.7|99185.2|67
1646790550000|2022-03-09 01:49:10|99306.3|99190.9|99298.5|99182.5|99306.3|99191.5|99291.4|99175.4|60
1646790560000|2022-03-09 01:49:20|99298.1|99182.1|99292.3|99176.3|99304.7|99188.7|99287|99171|73
1646790570000|2022-03-09 01:49:30|99292.1|99176.1|99290.9|99174.9|99294.9|99178.9|99286.5|99170.5|53
1646790580000|2022-03-09 01:49:40|99291.3|99175.3|99297.2|99185.9|99302.9|99188.2|99291.2|99175.3|39
1646790590000|2022-03-09 01:49:50|99294.8|99182.3|99296.8|99180.8|99306.2|99190.2|99284.5|99174.2|61
1646790600000|2022-03-09 01:50:00|99296.2|99180.2|99291.9|99176.5|99299.2|99183.2|99285.5|99175.9|47
1646790610000|2022-03-09 01:50:10|99297.5|99181.5|99298.7|99182.7|99303.2|99187.2|99294.8|99180.7|59
1646790620000|2022-03-09 01:50:20|99299.2|99183.2|99314.2|99198.2|99314.2|99198.2|99299.2|99183.2|70
1646790630000|2022-03-09 01:50:30|99314.3|99198.3|99313|99197|99315.4|99199.4|99303.6|99187.6|70
1646790640000|2022-03-09 01:50:40|99313.9|99197.9|99311.3|99195.3|99313.9|99197.9|99307|99191|60
1646790650000|2022-03-09 01:50:50|99311.4|99195.4|99308.6|99192.6|99313.1|99197.1|99306.9|99191.7|65
1646790660000|2022-03-09 01:51:00|99306.9|99191.4|99308.1|99192.1|99310.9|99196.2|99304.5|99190.2|64
1646790670000|2022-03-09 01:51:10|99309.2|99193.2|99310.1|99196.1|99313.3|99197.3|99307.3|99191.4|62
1646790680000|2022-03-09 01:51:20|99311.9|99193.5|99310.8|99195.5|99311.9|99195.8|99305.9|99193.5|69
1646790690000|2022-03-09 01:51:30|99311.7|99195.7|99297.5|99190.2|99311.7|99195.7|99293.9|99188.6|71
1646790700000|2022-03-09 01:51:40|99298.2|99190.4|99305|99191.2|99306.7|99191.7|99295|99186.3|62
1646790710000|2022-03-09 01:51:50|99301.4|99191|99301.2|99189.2|99307.7|99193.6|99297.1|99186.7|65
1646790720000|2022-03-09 01:52:00|99302.9|99190.9|99305.4|99189.4|99305.8|99193.8|99297.8|99186.7|62
1646790730000|2022-03-09 01:52:10|99301|99193.2|99307.4|99193.8|99313.2|99197.2|99300.5|99191.5|63
1646790740000|2022-03-09 01:52:20|99306.4|99193.4|99306.4|99191.6|99309.7|99195.7|99302.8|99186.9|68
1646790750000|2022-03-09 01:52:30|99303|99191.5|99302.9|99193.2|99311.3|99195.3|99297.6|99186.9|70
1646790760000|2022-03-09 01:52:40|99303.2|99193.1|99303|99187|99304.6|99195.2|99300.4|99184.9|57
1646790770000|2022-03-09 01:52:50|99304.5|99188.5|99307.5|99191.5|99313.9|99197.9|99301.3|99188.5|64
1646790780000|2022-03-09 01:53:00|99307.4|99191.4|99315.7|99199.7|99318.6|99202.6|99307.4|99191.4|64
1646790790000|2022-03-09 01:53:10|99316.2|99200.2|99306.7|99197.5|99320.4|99204.4|99304.1|99192.1|74
1646790800000|2022-03-09 01:53:20|99307.1|99197.8|99314.9|99198.9|99316.4|99200.4|99299.5|99193.5|73
1646790810000|2022-03-09 01:53:30|99314.6|99198.6|99301.7|99199.8|99316.6|99201.3|99301|99195.4|70
1646790820000|2022-03-09 01:53:40|99303.1|99200.1|99309|99206.1|99316.9|99206.2|99300|99199.5|72
1646790830000|2022-03-09 01:53:50|99309.3|99205.8|99304.1|99204.4|99315.1|99205.8|99303.3|99199.1|76
1646790840000|2022-03-09 01:54:00|99308.6|99203.8|99310.9|99197.4|99322.3|99206.3|99301.6|99197.4|72
1646790850000|2022-03-09 01:54:10|99309|99197.3|99316.2|99205|99318.8|99205|99305.8|99193.8|74
1646790860000|2022-03-09 01:54:20|99316.3|99204.7|99309.8|99206.7|99316.3|99206.7|99305.6|99199.8|78
1646790870000|2022-03-09 01:54:30|99307|99204.4|99307.1|99203.8|99322.4|99207.5|99304|99201.1|78
1646790880000|2022-03-09 01:54:40|99308.7|99203.3|99311.1|99202.9|99323.8|99207.8|99306.2|99197.3|76
1646790890000|2022-03-09 01:54:50|99310.8|99201.7|99315.9|99203.3|99322.5|99206.5|99310.1|99199.3|72
1646790900000|2022-03-09 01:55:00|99316.7|99201.4|99314.6|99203.8|99320.2|99205.6|99310.8|99199.6|68
1646790910000|2022-03-09 01:55:10|99313.6|99203.9|99318.3|99202.3|99321.5|99209.6|99313.6|99200.5|57
1646790920000|2022-03-09 01:55:20|99318.2|99202.2|99312.6|99196.6|99320|99204|99311.6|99195.6|62
1646790930000|2022-03-09 01:55:30|99311.7|99195.7|99309|99193|99314.5|99198.5|99306.3|99190.3|59
1646790940000|2022-03-09 01:55:40|99309.6|99193.6|99305.1|99191.9|99315.7|99199.7|99305.1|99189.2|58
1646790950000|2022-03-09 01:55:50|99307.6|99191.7|99310.8|99194.8|99316.2|99200.2|99305.6|99191.6|58
1646790960000|2022-03-09 01:56:00|99312.1|99196.1|99313.4|99197.4|99319.6|99203.6|99311.4|99195.4|62
1646790970000|2022-03-09 01:56:10|99314.9|99198.9|99313|99197|99318.2|99203.9|99310|99195.5|54
1646790980000|2022-03-09 01:56:20|99312.8|99196.8|99309.5|99196.4|99314.3|99198.3|99309.5|99194.7|52
1646790990000|2022-03-09 01:56:30|99310.4|99196|99313.6|99204.6|99316.7|99205.3|99306|99195|52
1646791000000|2022-03-09 01:56:40|99312.2|99206|99327.1|99211.1|99328.9|99212.9|99304.1|99194.6|68
1646791010000|2022-03-09 01:56:50|99329|99213|99316|99200|99331.3|99215.3|99315.6|99199.6|58
1646791020000|2022-03-09 01:57:00|99315.5|99199.5|99313.3|99197.3|99317.7|99201.7|99313|99197|61
1646791030000|2022-03-09 01:57:10|99314.2|99198.2|99317.7|99201.7|99317.7|99201.7|99312.2|99198.1|56
1646791040000|2022-03-09 01:57:20|99316.5|99200.5|99313.1|99199.9|99319.2|99205.7|99313|99199.9|48
1646791050000|2022-03-09 01:57:30|99316|99200|99318.3|99202.3|99319.5|99206.1|99312.1|99197.4|65
1646791060000|2022-03-09 01:57:40|99319.4|99203.4|99338.2|99222.2|99338.7|99222.7|99317|99201.9|63
1646791070000|2022-03-09 01:57:50|99338.3|99222.3|99332.8|99216.8|99338.4|99222.4|99329.2|99213.9|71
1646791080000|2022-03-09 01:58:00|99330.3|99217.6|99328|99212|99331.1|99217.6|99323|99209.5|57
1646791090000|2022-03-09 01:58:10|99326.8|99210.8|99328.7|99212.7|99329.2|99213.2|99324.9|99210.3|64
1646791100000|2022-03-09 01:58:20|99328.5|99212.5|99338|99222|99348.3|99232.3|99328.1|99212.1|66
1646791110000|2022-03-09 01:58:30|99337.1|99221.1|99336.8|99220.8|99337.6|99221.6|99329.8|99213.8|62
1646791120000|2022-03-09 01:58:40|99335.4|99219.4|99333|99217|99337|99221|99330.7|99214.7|59
1646791130000|2022-03-09 01:58:50|99333.4|99217.4|99335.3|99219.3|99339.9|99223.9|99332.1|99216.1|57
1646791140000|2022-03-09 01:59:00|99336.3|99220.3|99337.7|99221.7|99339.3|99223.3|99335.3|99219.3|55
1646791150000|2022-03-09 01:59:10|99338.6|99222.6|99337.7|99221.7|99338.8|99222.8|99336.1|99220.1|55
1646791160000|2022-03-09 01:59:20|99337.8|99221.8|99337.2|99221.2|99337.9|99221.9|99335|99219|60
1646791170000|2022-03-09 01:59:30|99335.9|99219.9|99335.3|99219.3|99337.1|99221.1|99333.8|99217.8|45
1646791180000|2022-03-09 01:59:40|99334.8|99218.8|99334.6|99218.6|99337.4|99221.4|99332.9|99217.9|60
1646791190000|2022-03-09 01:59:50|99335.9|99219.9|99333.7|99217.7|99337|99221|99332.6|99216.7|58
1646791200000|2022-03-09 02:00:00|99334.6|99218.6|99328.2|99212.2|99334.6|99218.6|99325.6|99209.6|66
1646791210000|2022-03-09 02:00:10|99327.6|99211.6|99323.7|99207.7|99329.3|99213.3|99318.9|99204.9|62
1646791220000|2022-03-09 02:00:20|99322.7|99206.7|99322.3|99206.3|99325.5|99209.5|99317.2|99201.5|61
1646791230000|2022-03-09 02:00:30|99322.4|99206.4|99327.1|99211.1|99334.3|99218.3|99321.2|99205.2|60
1646791240000|2022-03-09 02:00:40|99330.8|99214.8|99328.6|99218.1|99332.2|99218.1|99322.8|99210.8|61
1646791250000|2022-03-09 02:00:50|99329.2|99218.3|99327.8|99211.8|99333.2|99218.3|99326.3|99210.8|61
1646791260000|2022-03-09 02:01:00|99327.7|99211.7|99327.2|99211.2|99328.6|99212.6|99321.3|99205.3|65
1646791270000|2022-03-09 02:01:10|99327.1|99211.1|99331.8|99215.8|99331.8|99215.8|99325.6|99209.8|56
1646791280000|2022-03-09 02:01:20|99331.7|99215.7|99326.4|99214.1|99334.6|99218.6|99324.5|99210.5|66
1646791290000|2022-03-09 02:01:30|99327.7|99214.3|99325.6|99214|99329.6|99217|99322.2|99211.8|61
1646791300000|2022-03-09 02:01:40|99327.7|99212.5|99325|99210.5|99330.3|99215.3|99323.7|99210.5|66
1646791310000|2022-03-09 02:01:50|99327|99211|99318|99202|99327|99213|99316.3|99200.3|68
1646791320000|2022-03-09 02:02:00|99317.2|99201.2|99315.3|99199.3|99320.4|99204.4|99310.7|99196.4|74
1646791330000|2022-03-09 02:02:10|99315.8|99199.8|99303.3|99193.4|99315.8|99199.8|99302|99191.4|71
1646791340000|2022-03-09 02:02:20|99301.8|99193.3|99315.1|99199.1|99315.1|99199.1|99297.6|99185.1|62
1646791350000|2022-03-09 02:02:30|99315.2|99199.2|99312.1|99196.1|99315.2|99199.2|99305.7|99190.6|70
1646791360000|2022-03-09 02:02:40|99313|99197|99315|99199|99315.9|99199.9|99312.1|99196.1|53
1646791370000|2022-03-09 02:02:50|99315.6|99199.6|99315.6|99199.6|99319.2|99203.2|99312.6|99196.6|68
1646791380000|2022-03-09 02:03:00|99316.3|99200.3|99322.2|99206.2|99323.2|99207.5|99315|99199|65
1646791390000|2022-03-09 02:03:10|99320.7|99208|99318.6|99202.6|99327.1|99211.1|99314.1|99202.5|69
1646791400000|2022-03-09 02:03:20|99318.1|99202.1|99319.4|99203.4|99320|99204.2|99312|99200|64
1646791410000|2022-03-09 02:03:30|99318.3|99202.3|99314.9|99198.9|99319.2|99203.2|99312.2|99196.2|61
1646791420000|2022-03-09 02:03:40|99314.8|99198.8|99313.2|99198|99315.8|99201.3|99309|99195.8|63
1646791430000|2022-03-09 02:03:50|99311.6|99199.4|99319|99205|99324.5|99208.9|99311|99198.1|65
1646791440000|2022-03-09 02:04:00|99321.1|99205.1|99325.9|99209.9|99326.7|99210.7|99315.2|99202.9|64
1646791450000|2022-03-09 02:04:10|99326.1|99210.1|99328.3|99212.3|99328.4|99212.4|99324.2|99208.2|61
1646791460000|2022-03-09 02:04:20|99328.1|99212.1|99332.2|99216.2|99336.2|99220.2|99327.5|99211.5|76
1646791470000|2022-03-09 02:04:30|99332.7|99216.7|99335.5|99219.5|99335.8|99219.8|99330.7|99214.7|69
1646791480000|2022-03-09 02:04:40|99335.1|99219.4|99335.8|99219.8|99339.7|99223.7|99330.2|99214.2|67
1646791490000|2022-03-09 02:04:50|99335.3|99219.3|99334|99226|99340|99226|99332.8|99216.8|61
1646791500000|2022-03-09 02:05:00|99334.1|99224.7|99336.8|99220.8|99339.8|99225.4|99334.1|99219.5|63
1646791510000|2022-03-09 02:05:10|99336.1|99220.1|99302.3|99186.3|99337.3|99221.3|99294.1|99178.1|70
1646791520000|2022-03-09 02:05:20|99302.4|99186.4|99293.1|99177.2|99302.4|99186.4|99293.1|99177.2|48
1646791530000|2022-03-09 02:05:30|99293.4|99180.1|99292.6|99176.6|99294|99180.1|99285.9|99173.1|64
1646791540000|2022-03-09 02:05:40|99293.1|99177.1|99293.9|99177.9|99294.5|99178.5|99288.8|99174.3|57
1646791550000|2022-03-09 02:05:50|99293.7|99177.7|99294.6|99178.6|99294.6|99178.6|99291.9|99176.4|59
1646791560000|2022-03-09 02:06:00|99294.5|99178.5|99287|99178.6|99294.6|99180.2|99282.4|99172.3|64
1646791570000|2022-03-09 02:06:10|99288.4|99178.4|99291.4|99175.4|99296.8|99181.7|99278.8|99170.5|62
1646791580000|2022-03-09 02:06:20|99292.3|99176.3|99296.9|99180.9|99299.7|99184.1|99284.3|99168.9|65
1646791590000|2022-03-09 02:06:30|99295.9|99179.9|99289.9|99173.9|99298.4|99182.4|99287.9|99171.9|61
1646791600000|2022-03-09 02:06:40|99291.1|99175.1|99294.2|99178.2|99294.2|99178.2|99286.9|99170.9|64
1646791610000|2022-03-09 02:06:50|99294.3|99178.3|99293.4|99177.8|99299.5|99183.5|99293.4|99177.8|64
1646791620000|2022-03-09 02:07:00|99293.3|99177.3|99298.5|99182.5|99301.2|99185.2|99292.1|99176.5|74
1646791630000|2022-03-09 02:07:10|99298.3|99182.3|99295.6|99179.6|99301.1|99185.1|99293.3|99177.3|67
1646791640000|2022-03-09 02:07:20|99295.5|99179.5|99293.8|99177.8|99298|99182|99290|99174|47
1646791650000|2022-03-09 02:07:30|99293.6|99177.6|99293.3|99177.3|99294.9|99178.9|99292.9|99176.9|48
1646791660000|2022-03-09 02:07:40|99293.4|99177.4|99285.1|99169.1|99293.4|99177.4|99283.7|99168.1|39
1646791670000|2022-03-09 02:07:50|99285.8|99169.9|99287.8|99175.6|99289.4|99179|99282.9|99166.9|35
1646791680000|2022-03-09 02:08:00|99287.9|99174.4|99300|99184|99300|99184|99286.2|99174.3|70
1646791690000|2022-03-09 02:08:10|99297.4|99181.4|99285.5|99175.9|99297.5|99182.3|99285.2|99174.4|66
1646791700000|2022-03-09 02:08:20|99285.2|99176.7|99288.5|99174.7|99292.2|99176.9|99282.5|99171.2|47
1646791710000|2022-03-09 02:08:30|99288.4|99174.1|99290.1|99181.5|99299.4|99183.4|99285.7|99174.1|51
1646791720000|2022-03-09 02:08:40|99289.6|99181.3|99297.1|99181.1|99297.8|99182|99283.3|99175.7|52
1646791730000|2022-03-09 02:08:50|99298.5|99182.5|99289.5|99174.2|99298.6|99182.6|99289.5|99174.2|58
1646791740000|2022-03-09 02:09:00|99289.4|99173.4|99282|99170|99293.3|99177.3|99279.2|99166.7|66
1646791750000|2022-03-09 02:09:10|99281.3|99170.4|99283.5|99168.7|99287.9|99171.9|99278.7|99163.3|53
1646791760000|2022-03-09 02:09:20|99284.5|99168.5|99277.7|99166.9|99286.6|99170.6|99277.7|99166.9|32
1646791770000|2022-03-09 02:09:30|99275|99167|99280.6|99173.4|99292.1|99176.6|99270.9|99164.3|55
1646791780000|2022-03-09 02:09:40|99281.9|99173.5|99281.6|99170.7|99286.8|99177.7|99278.4|99168|50
1646791790000|2022-03-09 02:09:50|99285.8|99169.8|99280.7|99171.1|99285.8|99171.5|99280.7|99168.1|32
1646791800000|2022-03-09 02:10:00|99280.5|99171.2|99280.7|99173.3|99285.2|99173.8|99280.5|99168.5|29
1646791810000|2022-03-09 02:10:10|99280.6|99173.1|99283.8|99172.4|99288.3|99174.4|99275.8|99166.5|72
1646791820000|2022-03-09 02:10:20|99282.2|99173.9|99288|99172|99290.5|99179.8|99279.7|99167.4|68
1646791830000|2022-03-09 02:10:30|99286.3|99171.6|99285.5|99170.4|99287.7|99175.2|99280.9|99166|76
1646791840000|2022-03-09 02:10:40|99285.2|99170.1|99279.4|99170.1|99288.2|99177.9|99279.4|99169.3|72
1646791850000|2022-03-09 02:10:50|99286.3|99171.5|99290.5|99174.5|99298|99182|99279.8|99169.3|77
1646791860000|2022-03-09 02:11:00|99290.2|99174.2|99284.8|99168.8|99291.7|99175.7|99284.6|99168.6|77
1646791870000|2022-03-09 02:11:10|99284.7|99168.7|99288|99172|99290.7|99174.7|99281.8|99165.8|58
1646791880000|2022-03-09 02:11:20|99289.4|99173.4|99288.5|99178.4|99291.3|99178.5|99286.3|99170.3|61
1646791890000|2022-03-09 02:11:30|99289.8|99179.9|99292.4|99176.4|99295.4|99180.5|99287.6|99175.9|70
1646791900000|2022-03-09 02:11:40|99293.8|99177.8|99291.7|99175.7|99295.3|99179.3|99291.5|99175.5|61
1646791910000|2022-03-09 02:11:50|99292.7|99176.7|99282.3|99174.2|99292.7|99176.9|99276.7|99168|48
1646791920000|2022-03-09 02:12:00|99281.4|99173.7|99286.3|99173.6|99288.9|99174.6|99279.8|99169|54
1646791930000|2022-03-09 02:12:10|99288|99173.9|99284.5|99171.2|99289.6|99173.9|99283.6|99168.8|59
1646791940000|2022-03-09 02:12:20|99283.8|99172.1|99273.8|99173.3|99288.2|99174|99271.4|99166.8|62
1646791950000|2022-03-09 02:12:30|99272.6|99172.2|99284.4|99172.5|99284.4|99175|99272.6|99168|44
1646791960000|2022-03-09 02:12:40|99282.7|99175.4|99279.4|99171.8|99287.8|99177.1|99277|99167.3|47
1646791970000|2022-03-09 02:12:50|99278.9|99172.5|99283.2|99174.6|99287.4|99178.1|99278.8|99167.5|45
1646791980000|2022-03-09 02:13:00|99284.3|99175|99282.6|99175.6|99287.8|99178.5|99282.5|99174.9|24
1646791990000|2022-03-09 02:13:10|99283.1|99176|99282.2|99175.2|99286.1|99177.2|99280.3|99174.8|41
1646792000000|2022-03-09 02:13:20|99284.2|99174.6|99282|99170.3|99290.9|99183.3|99274.9|99170.3|54
1646792010000|2022-03-09 02:13:30|99282.4|99171.5|99285.7|99174.8|99290.8|99174.8|99279.1|99170|77
1646792020000|2022-03-09 02:13:40|99284.5|99174.7|99286.6|99170.6|99290.2|99176.5|99276.9|99169.2|76
1646792030000|2022-03-09 02:13:50|99286.1|99170.1|99287.9|99177.2|99287.9|99177.2|99279.1|99169.8|53
1646792040000|2022-03-09 02:14:00|99295.6|99179.6|99285.4|99169.4|99295.7|99180|99281.7|99169.2|62
1646792050000|2022-03-09 02:14:10|99285|99169.6|99289.7|99173.7|99289.7|99173.7|99279.8|99166.4|61
1646792060000|2022-03-09 02:14:20|99289.9|99173.9|99288.6|99174.7|99293.6|99177.7|99285.7|99169.7|42
1646792070000|2022-03-09 02:14:30|99289.9|99173.9|99280.5|99171.4|99293.3|99180|99280.2|99170.8|67
1646792080000|2022-03-09 02:14:40|99283.5|99171.9|99283.6|99169.8|99286.9|99176.3|99280.1|99168.6|72
1646792090000|2022-03-09 02:14:50|99285.1|99170|99287|99171|99288.3|99173|99281.3|99169.3|62
1646792100000|2022-03-09 02:15:00|99286.3|99170.3|99289.7|99173.7|99292.7|99176.7|99286.3|99170.3|59
1646792110000|2022-03-09 02:15:10|99290.2|99174.2|99290.5|99174.5|99292.9|99177.4|99286.2|99171.2|54
1646792120000|2022-03-09 02:15:20|99291.1|99175.1|99289.9|99173.9|99293.7|99177.7|99288.3|99172.3|55
1646792130000|2022-03-09 02:15:30|99289.6|99173.6|99287.4|99171.4|99294|99178|99286.9|99171|58
1646792140000|2022-03-09 02:15:40|99287.1|99171.1|99292.3|99176.3|99293.9|99177.9|99286.2|99170.6|66
1646792150000|2022-03-09 02:15:50|99293|99177|99292|99176|99295.7|99179.7|99290|99174.9|68
1646792160000|2022-03-09 02:16:00|99292.3|99176.4|99292.7|99176.7|99293.6|99177.6|99289.2|99174.6|39
1646792170000|2022-03-09 02:16:10|99292.5|99176.5|99292.5|99176.5|99294.5|99178.5|99290.3|99174.3|69
1646792180000|2022-03-09 02:16:20|99287.3|99171.6|99295.3|99179.3|99296.5|99180.5|99285.9|99171.6|49
1646792190000|2022-03-09 02:16:30|99295.4|99179.4|99294.3|99178.3|99299|99183|99289|99173|72
1646792200000|2022-03-09 02:16:40|99294.6|99178.6|99295.1|99179.1|99295.6|99179.6|99292.2|99176.2|67
1646792210000|2022-03-09 02:16:50|99294.5|99178.5|99294.7|99178.7|99297.1|99181.1|99293.5|99178.1|55
1646792220000|2022-03-09 02:17:00|99294.6|99178.6|99291|99177.8|99296.6|99180.6|99291|99176|66
1646792230000|2022-03-09 02:17:10|99292.6|99177.3|99292.3|99178.4|99296.6|99181.5|99288|99175.8|71
1646792240000|2022-03-09 02:17:20|99290|99178.1|99289.5|99173.5|99298.5|99182.5|99289.3|99173.4|72
1646792250000|2022-03-09 02:17:30|99289.2|99173.2|99287.4|99171.4|99291.6|99175.6|99284.2|99168.6|72
1646792260000|2022-03-09 02:17:40|99287.9|99171.9|99287.3|99171.3|99291.3|99175.3|99286.5|99170.5|66
1646792270000|2022-03-09 02:17:50|99286.6|99171.6|99287.3|99171.3|99287.6|99172.9|99285.3|99169.8|50
1646792280000|2022-03-09 02:18:00|99287.2|99171.2|99288.3|99172.3|99288.9|99172.9|99286.7|99170.7|42
1646792290000|2022-03-09 02:18:10|99288.4|99172.4|99291.7|99175.7|99292.7|99176.7|99288.2|99172.3|37
1646792300000|2022-03-09 02:18:20|99290.3|99174.3|99286.6|99170.6|99290.9|99177.1|99284.8|99168.8|62
1646792310000|2022-03-09 02:18:30|99286.2|99170.7|99286.2|99171.4|99290.3|99174.3|99283.7|99170.1|47
1646792320000|2022-03-09 02:18:40|99288.7|99172.9|99282.7|99167.9|99290|99175.7|99282.5|99167.9|58
1646792330000|2022-03-09 02:18:50|99282.9|99169.3|99285.7|99169.7|99288.1|99172.1|99282.9|99169|42
1646792340000|2022-03-09 02:19:00|99284.3|99171.2|99283.8|99174.7|99291.3|99175.3|99281.2|99168.6|64
1646792350000|2022-03-09 02:19:10|99283.9|99174.8|99286.3|99170.3|99290.6|99175.4|99279.6|99167.1|49
1646792360000|2022-03-09 02:19:20|99286.5|99170.5|99288.8|99172.8|99293.4|99177.4|99282.6|99166.6|60
1646792370000|2022-03-09 02:19:30|99290|99174|99284|99173.2|99292.3|99176.3|99283.3|99171.1|70
1646792380000|2022-03-09 02:19:40|99289.9|99173.9|99283.6|99173.1|99292.6|99176.6|99283.6|99170|71
1646792390000|2022-03-09 02:19:50|99286.6|99173.4|99285.2|99171.3|99292.3|99176.3|99282.8|99168.8|70
1646792400000|2022-03-09 02:20:00|99283.1|99170.3|99286.4|99173.4|99288.9|99173.5|99283.1|99170.3|67
1646792410000|2022-03-09 02:20:10|99290.5|99174.5|99291.9|99175.9|99294.1|99182|99286.9|99174.3|68
1646792420000|2022-03-09 02:20:20|99293|99177|99286.6|99175.8|99293|99177.3|99286.6|99174.3|51
1646792430000|2022-03-09 02:20:30|99289.7|99175.9|99287.9|99179.1|99293.1|99180.2|99283.6|99173.7|66
1646792440000|2022-03-09 02:20:40|99286.1|99178.3|99290.4|99176.7|99291.4|99181|99284|99173.9|73
1646792450000|2022-03-09 02:20:50|99287.6|99177|99287.1|99174.1|99296.4|99180.4|99278.4|99172.7|73
1646792460000|2022-03-09 02:21:00|99283.3|99174.6|99290.1|99174.9|99290.6|99178|99281.2|99174|66
1646792470000|2022-03-09 02:21:10|99281.4|99178.7|99286.2|99170.2|99291.4|99179.6|99281.4|99170.1|53
1646792480000|2022-03-09 02:21:20|99288.6|99172.6|99288.3|99174.4|99294.3|99178.3|99285.6|99170.7|39
1646792490000|2022-03-09 02:21:30|99288.7|99174.9|99288.3|99174.9|99295.9|99179.9|99283.7|99173.7|61
1646792500000|2022-03-09 02:21:40|99289.3|99175.3|99289.9|99175.7|99295|99179.6|99282.6|99175.3|64
1646792510000|2022-03-09 02:21:50|99286.3|99175.3|99287.3|99179.3|99295.2|99179.7|99279.9|99171.7|71
1646792520000|2022-03-09 02:22:00|99285.4|99178.3|99287.7|99173.5|99291.5|99179.2|99284.8|99173.5|61
1646792530000|2022-03-09 02:22:10|99287|99173.8|99286|99171.1|99295.3|99179.3|99284.4|99171.1|69
1646792540000|2022-03-09 02:22:20|99287.4|99171.9|99284|99168|99290.3|99174.8|99281.2|99168|76
1646792550000|2022-03-09 02:22:30|99285.6|99169.7|99286.3|99175.3|99299.4|99183.4|99281.4|99169.7|73
1646792560000|2022-03-09 02:22:40|99285.3|99175.8|99290|99174.9|99296.7|99180.7|99282|99174.1|76
1646792570000|2022-03-09 02:22:50|99290.2|99175|99291.7|99175.7|99294.1|99178.1|99288.5|99174.5|67
1646792580000|2022-03-09 02:23:00|99292.6|99176.6|99289.6|99173.6|99292.8|99176.8|99288.4|99172.4|67
1646792590000|2022-03-09 02:23:10|99289.4|99173.4|99290.4|99174.4|99295.1|99179.1|99288.4|99172.4|63
1646792600000|2022-03-09 02:23:20|99291.5|99175.5|99291|99175|99292|99176|99290|99174|61
1646792610000|2022-03-09 02:23:30|99289.7|99175.9|99290.2|99176.5|99297|99181|99287.9|99174.7|62
1646792620000|2022-03-09 02:23:40|99288.9|99176.4|99294.3|99178.3|99296.8|99180.8|99282.1|99173.4|67
1646792630000|2022-03-09 02:23:50|99295.4|99179.4|99289.7|99173.7|99297.2|99181.2|99283.7|99172.8|69
1646792640000|2022-03-09 02:24:00|99289.5|99174.6|99288.7|99172.7|99291.5|99176.1|99285.3|99171.9|71
1646792650000|2022-03-09 02:24:10|99288.9|99173.4|99285|99169|99290.2|99176.7|99279.4|99165.3|69
1646792660000|2022-03-09 02:24:20|99285.6|99169.6|99284.9|99168.9|99287.6|99174.7|99277.7|99164.8|72
1646792670000|2022-03-09 02:24:30|99284.2|99168.2|99280.8|99170.5|99288.7|99172.7|99278.5|99164.9|74
1646792680000|2022-03-09 02:24:40|99279.5|99170.2|99283.5|99172.5|99286|99172.6|99278.4|99164.8|67
1646792690000|2022-03-09 02:24:50|99282.8|99172.1|99284.6|99170.7|99290.7|99174.9|99278.7|99168.3|74
1646792700000|2022-03-09 02:25:00|99284.2|99170.1|99287|99172.7|99287.3|99174.7|99279.4|99170.1|70
1646792710000|2022-03-09 02:25:10|99286.6|99174.1|99286.1|99170.7|99295.4|99179.4|99281.2|99168.7|66
1646792720000|2022-03-09 02:25:20|99286|99170.9|99281.3|99168.2|99290.4|99177.2|99276.9|99165.7|59
1646792730000|2022-03-09 02:25:30|99279.6|99169.4|99296.4|99180.4|99296.4|99180.4|99277.1|99168.3|64
1646792740000|2022-03-09 02:25:40|99294.8|99178.8|99288.9|99180.9|99298.1|99182.1|99286.1|99174.5|66
1646792750000|2022-03-09 02:25:50|99298|99182|99290.3|99174.3|99300.4|99184.4|99289.7|99173.7|68
1646792760000|2022-03-09 02:26:00|99289.8|99173.8|99290.6|99177|99292.8|99177|99287.5|99173.8|67
1646792770000|2022-03-09 02:26:10|99291.4|99177.3|99298.7|99182.7|99298.7|99182.7|99288.2|99175.9|59
1646792780000|2022-03-09 02:26:20|99298.8|99182.8|99298|99182.5|99303|99187|99293|99177|73
1646792790000|2022-03-09 02:26:30|99297.9|99182.7|99294.7|99178.7|99305.8|99189.8|99294.7|99178.7|68
1646792800000|2022-03-09 02:26:40|99295.6|99179.6|99293.1|99177.1|99296.2|99184.5|99287.7|99174.8|62
1646792810000|2022-03-09 02:26:50|99292.3|99176.3|99292.2|99176.2|99293.9|99177.9|99291.5|99175.5|62
1646792820000|2022-03-09 02:27:00|99292.5|99176.5|99291.9|99175.9|99292.7|99176.7|99291.6|99175.6|16
1646792830000|2022-03-09 02:27:10|99292.1|99176.1|99288.7|99172.7|99294.6|99178.6|99285.1|99172.3|65
1646792840000|2022-03-09 02:27:20|99289.8|99173.8|99290.1|99174.1|99295.7|99179.7|99284.7|99169.7|72
1646792850000|2022-03-09 02:27:30|99289.9|99173.9|99288.1|99172.1|99290.2|99177.6|99283.3|99170.2|67
1646792860000|2022-03-09 02:27:40|99288.6|99172.6|99288.5|99176.7|99292|99177.6|99282.8|99169.1|71
1646792870000|2022-03-09 02:27:50|99288|99177.9|99287.7|99171.7|99294.3|99178.3|99285.7|99171|69
1646792880000|2022-03-09 02:28:00|99287|99171|99288|99172|99292.7|99176.7|99286|99170.2|75
1646792890000|2022-03-09 02:28:10|99287.7|99171.7|99294.4|99178.4|99297|99181|99287.2|99171.2|52
1646792900000|2022-03-09 02:28:20|99292.6|99176.6|99293.7|99177.7|99298.7|99182.7|99292.4|99176.4|65
1646792910000|2022-03-09 02:28:30|99293.1|99177.1|99293.1|99177.1|99298.5|99182.5|99291.2|99175.2|70
1646792920000|2022-03-09 02:28:40|99292.6|99176.6|99292.4|99177.5|99297.2|99181.2|99291|99175|65
1646792930000|2022-03-09 02:28:50|99294|99178|99289.4|99173.4|99294|99178.7|99285.8|99173.2|71
1646792940000|2022-03-09 02:29:00|99289.2|99173.2|99285.4|99173.2|99292.6|99176.6|99284.3|99168.3|56
1646792950000|2022-03-09 02:29:10|99285|99173.8|99289.1|99173.1|99292.7|99176.7|99285|99169.6|70
1646792960000|2022-03-09 02:29:20|99288.7|99172.7|99288.9|99175.1|99293.2|99177.4|99286.5|99170.5|49
1646792970000|2022-03-09 02:29:30|99295.9|99179.9|99289.3|99173.3|99295.9|99179.9|99284|99169.5|53
1646792980000|2022-03-09 02:29:40|99289.5|99173.5|99284.2|99169.9|99290.5|99174.5|99283.7|99167.7|67
1646792990000|2022-03-09 02:29:50|99285.6|99170.3|99289.8|99173.8|99290.7|99174.7|99284.1|99168.1|53
1646793000000|2022-03-09 02:30:00|99290|99174|99289.3|99173.3|99291.2|99175.2|99285.9|99169.9|58
1646793010000|2022-03-09 02:30:10|99288.1|99172.1|99288.5|99172.5|99291.9|99181.4|99280.3|99171.1|70
1646793020000|2022-03-09 02:30:20|99290.1|99174.1|99287.7|99177.6|99292|99179.5|99284.1|99172.3|53
1646793030000|2022-03-09 02:30:30|99288.5|99177.5|99293.8|99177.8|99294.7|99179.8|99286.7|99172.1|75
1646793040000|2022-03-09 02:30:40|99292.2|99177.3|99287.7|99177.4|99294.1|99178.2|99287.2|99174.9|71
1646793050000|2022-03-09 02:30:50|99289.9|99177.1|99296.4|99180.4|99296.6|99180.6|99287.6|99175.1|71
1646793060000|2022-03-09 02:31:00|99296.3|99180.3|99294.3|99178.3|99297.7|99182.5|99293.1|99177.1|69
1646793070000|2022-03-09 02:31:10|99294.4|99178.4|99295.7|99179.7|99297|99181|99291.3|99175.3|67
1646793080000|2022-03-09 02:31:20|99295|99179|99289.6|99177.6|99296.9|99180.9|99288.8|99174.8|69
1646793090000|2022-03-09 02:31:30|99288.2|99178.2|99289|99177.1|99292.9|99180.1|99286.3|99174.6|64
1646793100000|2022-03-09 02:31:40|99288.8|99181.8|99300.2|99184.2|99300.4|99184.4|99287.1|99177.6|70
1646793110000|2022-03-09 02:31:50|99299.8|99183.8|99295.7|99183.1|99304.5|99188.5|99292.9|99181.1|62
1646793120000|2022-03-09 02:32:00|99293.6|99182.9|99298.3|99182.3|99299.2|99184|99293|99180.1|61
1646793130000|2022-03-09 02:32:10|99297.9|99181.9|99290.4|99181.2|99298.7|99182.7|99289.6|99175.1|65
1646793140000|2022-03-09 02:32:20|99293.2|99180|99290.6|99182.2|99294.9|99183.2|99286.7|99179.4|54
1646793150000|2022-03-09 02:32:30|99290.7|99182.3|99297.2|99181.2|99298.9|99184.4|99290.7|99179.9|67
1646793160000|2022-03-09 02:32:40|99296.7|99180.8|99292.3|99180.6|99296.7|99182.2|99289.5|99177.9|58
1646793170000|2022-03-09 02:32:50|99292.8|99180.3|99293.6|99178.4|99294.4|99182.2|99286.5|99177.1|73
1646793180000|2022-03-09 02:33:00|99292|99178.3|99291.5|99175.5|99295.7|99179.7|99290.1|99174.1|72
1646793190000|2022-03-09 02:33:10|99291|99175|99301.2|99185.7|99304.8|99188.8|99290.5|99174.5|57
1646793200000|2022-03-09 02:33:20|99301.9|99185.9|99303.5|99187.5|99308.3|99192.3|99291|99184.6|72
1646793210000|2022-03-09 02:33:30|99304.6|99188.6|99304|99188|99307.4|99191.4|99297.5|99181.5|71
1646793220000|2022-03-09 02:33:40|99303.5|99187.5|99303.5|99187.5|99308.7|99192.7|99299.4|99183.4|71
1646793230000|2022-03-09 02:33:50|99306.6|99190.6|99305.1|99189.1|99307.4|99191.4|99302.8|99186.8|62
1646793240000|2022-03-09 02:34:00|99309.2|99193.2|99298|99187|99309.4|99193.4|99292.1|99187|65
1646793250000|2022-03-09 02:34:10|99300.6|99186.9|99300.1|99184.1|99309.2|99193.2|99297.7|99183.3|66
1646793260000|2022-03-09 02:34:20|99298.4|99183.7|99298|99182|99303.3|99187.3|99297.1|99181.1|79
1646793270000|2022-03-09 02:34:30|99299.2|99183.2|99295.7|99179.7|99299.2|99183.2|99292.7|99176.7|50
1646793280000|2022-03-09 02:34:40|99295.9|99179.9|99299|99183|99301.4|99185.4|99291|99175|70
1646793290000|2022-03-09 02:34:50|99296.7|99180.7|99297.8|99181.8|99300.6|99184.6|99294|99178|74
1646793300000|2022-03-09 02:35:00|99296.9|99180.9|99295.7|99179.7|99297.3|99181.3|99294.6|99178.6|66
1646793310000|2022-03-09 02:35:10|99294.8|99178.8|99298|99182|99299.5|99183.5|99294.8|99178.8|60
1646793320000|2022-03-09 02:35:20|99297.9|99181.9|99297.9|99181.9|99299.2|99183.2|99295.1|99179.1|60
1646793330000|2022-03-09 02:35:30|99298|99182|99302.2|99186.2|99305.3|99189.3|99298|99182|40
1646793340000|2022-03-09 02:35:40|99302.4|99186.4|99301.6|99185.6|99303|99187|99294.8|99178.8|69
1646793350000|2022-03-09 02:35:50|99302|99186|99297.2|99181.2|99302.7|99186.7|99293.3|99177.3|54
1646793360000|2022-03-09 02:36:00|99297.4|99181.4|99290.1|99174.1|99297.7|99181.7|99288.3|99172.3|73
1646793370000|2022-03-09 02:36:10|99289.6|99173.6|99290|99174|99295.4|99179.4|99289.2|99173.2|58
1646793380000|2022-03-09 02:36:20|99290.5|99174.5|99293.3|99177.3|99295.3|99179.3|99288.8|99172.8|69
1646793390000|2022-03-09 02:36:30|99292.3|99176.3|99293.4|99177.4|99295.2|99179.2|99288.2|99172.2|68
1646793400000|2022-03-09 02:36:40|99293.8|99177.8|99288.5|99172.5|99293.8|99177.8|99287.8|99171.8|60
1646793410000|2022-03-09 02:36:50|99288.6|99172.6|99286.2|99170.2|99292.3|99176.3|99284.7|99168.7|63
1646793420000|2022-03-09 02:37:00|99283.6|99171.8|99284.1|99170.9|99287.2|99171.8|99282.2|99168.5|55
1646793430000|2022-03-09 02:37:10|99284.7|99168.7|99287.6|99171.6|99289.5|99173.5|99284.7|99168.7|48
1646793440000|2022-03-09 02:37:20|99287.5|99171.5|99287.4|99171.4|99291.6|99175.6|99285.9|99170.5|63
1646793450000|2022-03-09 02:37:30|99286|99170|99287.7|99171.7|99292.1|99176.1|99286|99170|54
1646793460000|2022-03-09 02:37:40|99287.9|99171.9|99284.4|99168.4|99288.1|99172.1|99284.3|99168.3|58
1646793470000|2022-03-09 02:37:50|99284.5|99168.5|99290.4|99175.1|99293.4|99177.4|99279.5|99166.6|67
1646793480000|2022-03-09 02:38:00|99290.9|99174.9|99283.7|99176.2|99294|99178|99282.5|99168.4|77
1646793490000|2022-03-09 02:38:10|99286.2|99173.9|99287.7|99171.7|99290.1|99177|99283.8|99170.4|68
1646793500000|2022-03-09 02:38:20|99287.5|99171.5|99289.1|99173.1|99289.1|99173.1|99286.1|99170.1|66
1646793510000|2022-03-09 02:38:30|99289.3|99173.3|99298.3|99182.3|99298.3|99182.3|99285.1|99170.1|72
1646793520000|2022-03-09 02:38:40|99300.2|99184.2|99294.8|99178.8|99300.2|99184.2|99294.6|99178.6|58
1646793530000|2022-03-09 02:38:50|99295.4|99179.4|99287.3|99171.3|99296.2|99180.2|99287|99171|64
1646793540000|2022-03-09 02:39:00|99287.5|99171.5|99288.6|99172.6|99289.9|99173.9|99287.5|99171.5|59
1646793550000|2022-03-09 02:39:10|99288.8|99172.8|99297.9|99181.9|99297.9|99181.9|99288.4|99172.4|66
1646793560000|2022-03-09 02:39:20|99294.6|99178.6|99294.2|99178.2|99295.1|99179.1|99291.8|99175.8|66
1646793570000|2022-03-09 02:39:30|99294|99178|99295.9|99179.9|99300.6|99184.6|99293.4|99177.4|73
1646793580000|2022-03-09 02:39:40|99295.2|99179.2|99289.9|99173.9|99296.1|99180.1|99287.7|99172|73
1646793590000|2022-03-09 02:39:50|99289.2|99173.2|99290.2|99174.2|99294.5|99178.5|99288.4|99172.4|63
1646793600000|2022-03-09 02:40:00|99290.5|99174.5|99295.5|99179.5|99300.6|99184.6|99284.3|99168.3|68
1646793610000|2022-03-09 02:40:10|99296.5|99180.5|99292.8|99176.8|99299.9|99183.9|99291.8|99175.8|68
1646793620000|2022-03-09 02:40:20|99292.2|99176.2|99290.5|99174.9|99294.6|99178.6|99289.4|99174.3|68
1646793630000|2022-03-09 02:40:30|99291.4|99174.6|99288.3|99172.3|99297.1|99181.1|99286.7|99170.7|61
1646793640000|2022-03-09 02:40:40|99288|99172|99289.3|99173.3|99290.5|99174.5|99285.6|99169.6|60
1646793650000|2022-03-09 02:40:50|99289.5|99173.5|99291.5|99175.5|99292.1|99176.1|99282|99166|64
1646793660000|2022-03-09 02:41:00|99286.1|99174|99288.4|99172.4|99296|99180|99286.1|99171.3|45
1646793670000|2022-03-09 02:41:10|99288.5|99172.5|99291.3|99175.3|99296.1|99180.1|99284.9|99168.9|56
1646793680000|2022-03-09 02:41:20|99292|99176|99294.8|99178.8|99297.8|99181.8|99288.4|99172.4|71
1646793690000|2022-03-09 02:41:30|99294.6|99178.6|99289.3|99173.3|99295.4|99179.4|99289|99173|59
1646793700000|2022-03-09 02:41:40|99289.7|99173.7|99284.3|99171.4|99289.7|99173.7|99283.3|99167.8|63
1646793710000|2022-03-09 02:41:50|99283.3|99171.6|99283.6|99177.2|99295.1|99179.1|99279.7|99165|72
1646793720000|2022-03-09 02:42:00|99283.5|99177.4|99288.5|99172.5|99292.4|99177.4|99283.5|99170.2|68
1646793730000|2022-03-09 02:42:10|99288.8|99172.8|99290.3|99174.3|99291.1|99175.1|99287.8|99171.8|52
1646793740000|2022-03-09 02:42:20|99289.6|99173.6|99284.7|99168.7|99290.9|99174.9|99283.1|99168|52
1646793750000|2022-03-09 02:42:30|99287|99171|99282.9|99171.1|99290.3|99179.6|99282.4|99170.1|43
1646793760000|2022-03-09 02:42:40|99283.1|99171.7|99291.5|99177|99293.7|99179.4|99283.1|99168.3|41
1646793770000|2022-03-09 02:42:50|99292.1|99180.1|99285.6|99175|99293.2|99180.1|99282.3|99172.7|63
1646793780000|2022-03-09 02:43:00|99286.8|99175.4|99291|99177.9|99292.4|99179.6|99284.9|99172.6|60
1646793790000|2022-03-09 02:43:10|99290.2|99178.8|99291.4|99178.6|99297.9|99181.9|99285.9|99171.5|68
1646793800000|2022-03-09 02:43:20|99292.2|99177.1|99294.3|99179.7|99295.6|99181.2|99284.5|99172.3|59
1646793810000|2022-03-09 02:43:30|99293.2|99180.6|99287|99181.7|99295.3|99181.7|99285.4|99179|57
1646793820000|2022-03-09 02:43:40|99289.3|99180|99287.4|99180.7|99293.2|99181.9|99284|99173.4|60
1646793830000|2022-03-09 02:43:50|99286.8|99178.6|99288.4|99180.8|99296.7|99184.6|99283.9|99174.4|62
1646793840000|2022-03-09 02:44:00|99287.7|99181|99292|99179.5|99297.5|99184.6|99282.1|99171.6|64
1646793850000|2022-03-09 02:44:10|99292.6|99180|99298.2|99182.2|99298.3|99184.5|99290.5|99178|67
1646793860000|2022-03-09 02:44:20|99297.5|99182.6|99291|99182.9|99299.9|99183.9|99288.1|99179.5|52
1646793870000|2022-03-09 02:44:30|99290.5|99181.6|99288.9|99172.9|99295.3|99181.6|99284.7|99168.7|52
1646793880000|2022-03-09 02:44:40|99285.7|99175.5|99286.6|99171.9|99291.2|99176.2|99276.6|99164.3|59
1646793890000|2022-03-09 02:44:50|99287.8|99173.2|99288.1|99172.1|99295.6|99179.6|99284.1|99168.3|64
1646793900000|2022-03-09 02:45:00|99289|99173|99289.9|99173.9|99292|99176|99281.8|99166.6|60
1646793910000|2022-03-09 02:45:10|99290.7|99174.7|99282.4|99171|99290.8|99177.5|99281.5|99167.6|62
1646793920000|2022-03-09 02:45:20|99283.6|99176.9|99286.3|99175|99288.8|99177.1|99281.6|99169.1|62
1646793930000|2022-03-09 02:45:30|99287.6|99175.3|99287.6|99175.7|99298.4|99182.4|99283.9|99173.4|75
1646793940000|2022-03-09 02:45:40|99288.8|99176.6|99291.5|99179.8|99293.7|99179.8|99284.4|99174.5|67
1646793950000|2022-03-09 02:45:50|99290.4|99178.8|99287.1|99175.7|99292.1|99178.9|99282.5|99173.6|65
1646793960000|2022-03-09 02:46:00|99286.7|99176|99286.3|99170.3|99291.5|99176|99281.3|99168.8|76
1646793970000|2022-03-09 02:46:10|99286.2|99170.2|99283.9|99171.8|99293.4|99177.4|99280.9|99169.5|56
1646793980000|2022-03-09 02:46:20|99282.9|99170.9|99284.8|99173.8|99293.2|99177.2|99281.1|99170.3|25
1646793990000|2022-03-09 02:46:30|99284.6|99174.1|99279|99170.6|99284.6|99175.8|99276.1|99168|36
1646794000000|2022-03-09 02:46:40|99281.8|99167.7|99282.1|99166.1|99284|99168|99279.4|99164.9|53
1646794010000|2022-03-09 02:46:50|99281|99165|99294.3|99178.3|99296.7|99180.7|99278.9|99165|65
1646794020000|2022-03-09 02:47:00|99294.1|99178.1|99293.9|99177.9|99299.1|99183.1|99292.1|99176.6|72
1646794030000|2022-03-09 02:47:10|99293.7|99177.7|99298.2|99182.2|99299|99183|99291.2|99175.7|63
1646794040000|2022-03-09 02:47:20|99297.9|99181.9|99289.9|99173.9|99299.8|99183.8|99289|99173.8|66
1646794050000|2022-03-09 02:47:30|99290.1|99174.1|99292.7|99176.7|99295.8|99180|99288.5|99172.5|66
1646794060000|2022-03-09 02:47:40|99292.5|99176.5|99293.8|99177.8|99294.7|99178.7|99291|99175|63
1646794070000|2022-03-09 02:47:50|99293.6|99177.6|99292.2|99176.2|99294.4|99178.4|99290.3|99174.3|71
1646794080000|2022-03-09 02:48:00|99291.7|99175.7|99298|99182|99302.1|99186.1|99291.7|99175.7|62
1646794090000|2022-03-09 02:48:10|99298.1|99182.1|99293.7|99177.7|99298.2|99182.2|99292|99177.7|62
1646794100000|2022-03-09 02:48:20|99293.8|99177.8|99289.5|99176.5|99295.5|99179.5|99288.2|99174.8|51
1646794110000|2022-03-09 02:48:30|99289.7|99176.3|99292.6|99176.6|99292.7|99177.1|99287|99174.5|46
1646794120000|2022-03-09 02:48:40|99292.5|99176.5|99290.2|99174.2|99296.9|99180.9|99288.4|99172.4|57
1646794130000|2022-03-09 02:48:50|99291.9|99175.9|99288.3|99176.6|99291.9|99176.6|99287.2|99174.6|49
1646794140000|2022-03-09 02:49:00|99289.4|99176.8|99288.9|99177.4|99291.2|99179.3|99283.7|99174.3|51
1646794150000|2022-03-09 02:49:10|99285.7|99177|99284.7|99174.1|99293.3|99181.5|99282.6|99173.5|66
1646794160000|2022-03-09 02:49:20|99286.3|99174.4|99297.7|99181.7|99298.5|99182.5|99285.9|99172.9|63
1646794170000|2022-03-09 02:49:30|99297.8|99181.8|99297.1|99181.1|99300.5|99184.5|99296|99180|64
1646794180000|2022-03-09 02:49:40|99297.5|99181.5|99296.3|99180.3|99303|99187|99296.3|99180.3|53
1646794190000|2022-03-09 02:49:50|99296.9|99180.9|99293.4|99177.4|99301.1|99185.1|99293.4|99177.4|55
1646794200000|2022-03-09 02:50:00|99293.1|99177.1|99293.3|99177.3|99297.5|99181.5|99291.5|99175.5|50
1646794210000|2022-03-09 02:50:10|99292.9|99176.9|99290.6|99174.6|99298.4|99182.4|99289.9|99173.9|63
1646794220000|2022-03-09 02:50:20|99289.8|99173.8|99291.8|99179.7|99299.6|99183.6|99287.1|99171.3|69
1646794230000|2022-03-09 02:50:30|99295.5|99179.5|99294.1|99178.1|99302.5|99186.5|99293.2|99177.6|48
1646794240000|2022-03-09 02:50:40|99294.2|99178.2|99299.1|99183.1|99299.8|99183.8|99290|99176.4|60
1646794250000|2022-03-09 02:50:50|99300.4|99184.4|99303.8|99187.8|99309.8|99193.8|99294.7|99184|69
1646794260000|2022-03-09 02:51:00|99305|99189|99300.6|99186.6|99310.1|99194.1|99297.2|99186.2|37
1646794270000|2022-03-09 02:51:10|99306.9|99190.9|99309.9|99193.9|99310|99194|99300.4|99188.6|32
1646794280000|2022-03-09 02:51:20|99310.1|99194.1|99299.9|99191.3|99313|99197|99299.7|99190.4|38
1646794290000|2022-03-09 02:51:30|99300|99191.9|99313.7|99197.7|99314|99198|99300|99187.9|50
1646794300000|2022-03-09 02:51:40|99313.3|99197.3|99316.4|99200.4|99316.7|99200.9|99307.1|99194.4|47
1646794310000|2022-03-09 02:51:50|99316.3|99200.3|99308.4|99192.4|99324.3|99208.3|99304.3|99188.3|56
1646794320000|2022-03-09 02:52:00|99308.3|99192.3|99298.4|99182.4|99311.4|99195.4|99298.1|99182.1|49
1646794330000|2022-03-09 02:52:10|99300.2|99184.2|99299.4|99183.4|99302.2|99186.2|99298|99182|33
1646794340000|2022-03-09 02:52:20|99299|99183.8|99292|99176|99300.7|99184.7|99291|99175|47
1646794350000|2022-03-09 02:52:30|99291.8|99175.8|99287.8|99174.1|99298.3|99182.3|99283.3|99172.6|40
1646794360000|2022-03-09 02:52:40|99287.4|99174.5|99290.2|99174.2|99294.6|99178.6|99286.8|99171.5|34
1646794370000|2022-03-09 02:52:50|99290.3|99174.3|99293.2|99177.2|99297.8|99181.8|99290.3|99174.3|27
1646794380000|2022-03-09 02:53:00|99293.1|99177.1|99293.4|99177.4|99299.3|99183.3|99290.4|99174.9|53
1646794390000|2022-03-09 02:53:10|99293.2|99177.2|99293.9|99180.1|99300|99184|99292.3|99176.6|44
1646794400000|2022-03-09 02:53:20|99294.6|99179.2|99296.9|99180.9|99300|99184|99294.1|99178.1|40
1646794410000|2022-03-09 02:53:30|99298.3|99182.3|99293|99177|99298.3|99182.3|99291.5|99175.5|33
1646794420000|2022-03-09 02:53:40|99292.9|99176.9|99293.2|99177.2|99299.7|99183.7|99292.2|99176.2|28
1646794430000|2022-03-09 02:53:50|99293.4|99177.4|99300.4|99184.4|99300.9|99184.9|99292.9|99177.1|35
1646794440000|2022-03-09 02:54:00|99299.8|99183.8|99297.7|99181.7|99303.9|99187.9|99290.7|99176.6|33
1646794450000|2022-03-09 02:54:10|99292.3|99176.3|99297.7|99181.7|99297.7|99181.7|99291|99175|42
1646794460000|2022-03-09 02:54:20|99297.5|99181.5|99301|99185|99304.9|99188.9|99291.4|99175.4|42
1646794470000|2022-03-09 02:54:30|99301.1|99185.1|99298.9|99182.9|99301.4|99186.4|99291.6|99181.6|31
1646794480000|2022-03-09 02:54:40|99300.6|99184.6|99306.8|99190.8|99311.6|99195.6|99300.4|99184.4|31
1646794490000|2022-03-09 02:54:50|99306.4|99190.4|99308.7|99192.7|99310.5|99194.5|99305.8|99189.8|50
1646794500000|2022-03-09 02:55:00|99307.6|99191.6|99309.5|99193.5|99310.7|99194.7|99307.6|99191.6|26
1646794510000|2022-03-09 02:55:10|99309.6|99193.6|99308.6|99192.6|99309.6|99193.6|99303.7|99187.7|49
1646794520000|2022-03-09 02:55:20|99308.5|99192.5|99305.3|99189.3|99308.5|99192.5|99300.7|99184.7|40
1646794530000|2022-03-09 02:55:30|99306.3|99190.3|99306.1|99190.1|99307.7|99191.7|99301.3|99185.3|19
1646794540000|2022-03-09 02:55:40|99304.1|99188.1|99307.4|99191.4|99307.4|99191.4|99304.1|99188.1|22
1646794550000|2022-03-09 02:55:50|99308.3|99192.3|99308.2|99192.2|99309.2|99193.2|99306.9|99190.9|31
1646794560000|2022-03-09 02:56:00|99309|99193|99309|99193|99310|99194|99307.4|99191.4|28
1646794570000|2022-03-09 02:56:10|99308.8|99192.8|99312|99196|99312.9|99196.9|99303.2|99187.2|26
1646794580000|2022-03-09 02:56:20|99311.7|99195.7|99311.2|99195.2|99312.5|99196.5|99308.8|99192.8|27
1646794590000|2022-03-09 02:56:30|99309|99193|99307|99191|99312.4|99196.4|99303.9|99187.9|37
1646794600000|2022-03-09 02:56:40|99307.1|99191.1|99306.6|99190.6|99309.4|99193.4|99306.6|99190.6|22
1646794610000|2022-03-09 02:56:50|99306.3|99190.3|99307.9|99191.9|99308.5|99192.5|99305.8|99189.8|24
1646794620000|2022-03-09 02:57:00|99307.7|99191.7|99307.1|99191.1|99307.7|99191.7|99304.7|99188.7|30
1646794630000|2022-03-09 02:57:10|99308.2|99192.2|99304.9|99188.9|99310.1|99194.1|99301.3|99185.4|36
1646794640000|2022-03-09 02:57:20|99304.8|99188.8|99300.1|99184.8|99307.5|99191.5|99299|99184.4|35
1646794650000|2022-03-09 02:57:30|99300.5|99184.5|99291.9|99175.9|99302.2|99186.2|99288.4|99172.9|54
1646794660000|2022-03-09 02:57:40|99290.9|99174.9|99293.8|99177.8|99296.6|99180.6|99288.7|99173.8|45
1646794670000|2022-03-09 02:57:50|99294.4|99178.4|99294.8|99178.8|99300.2|99184.2|99291.4|99175.4|38
1646794680000|2022-03-09 02:58:00|99294.1|99178.1|99291.9|99178.8|99299.4|99183.4|99291.3|99175.3|42
1646794690000|2022-03-09 02:58:10|99294.2|99178.2|99295.3|99179.3|99298.3|99182.3|99286.4|99172.9|43
1646794700000|2022-03-09 02:58:20|99294.9|99178.9|99291.4|99175.4|99296.2|99180.2|99288.1|99172.1|35
1646794710000|2022-03-09 02:58:30|99291.7|99175.7|99288.3|99172.3|99294.7|99178.7|99288|99172|41
1646794720000|2022-03-09 02:58:40|99291.6|99175.6|99289.3|99173.3|99294.9|99178.9|99284.9|99168.9|61
1646794730000|2022-03-09 02:58:50|99290|99174|99288.1|99172.1|99293|99177|99286.9|99170.9|68
1646794740000|2022-03-09 02:59:00|99288.4|99172.4|99293.2|99177.2|99293.2|99177.2|99286|99170|67
1646794750000|2022-03-09 02:59:10|99293|99177|99289|99173|99293.8|99177.8|99287.3|99171.3|54
1646794760000|2022-03-09 02:59:20|99289.7|99173.7|99287.9|99171.9|99300.2|99184.2|99284.4|99171.7|70
1646794770000|2022-03-09 02:59:30|99288.8|99172.8|99294.5|99178.5|99295.7|99179.7|99287.1|99171.3|69
1646794780000|2022-03-09 02:59:40|99294.7|99178.7|99290.8|99174.8|99297.3|99181.3|99290.1|99174.1|62
1646794790000|2022-03-09 02:59:50|99289|99174.3|99288.4|99174.3|99298.7|99182.7|99286|99173|70
1646794800000|2022-03-09 03:00:00|99288.9|99174.8|99286.3|99170.3|99293.6|99177.6|99281.3|99169.6|64
1646794810000|2022-03-09 03:00:10|99285.9|99169.9|99298.8|99182.8|99303.3|99187.3|99285|99169.5|69
1646794820000|2022-03-09 03:00:20|99299|99183|99290.8|99174.8|99299.4|99183.4|99287.6|99173.5|68
1646794830000|2022-03-09 03:00:30|99290.6|99174.6|99287.8|99175.2|99293.4|99177.4|99284.3|99173.1|72
1646794840000|2022-03-09 03:00:40|99286.3|99176|99300.5|99184.5|99301.5|99185.5|99283.9|99168.9|74
1646794850000|2022-03-09 03:00:50|99299|99183|99301.6|99190|99306.6|99190.6|99299|99183|63
1646794860000|2022-03-09 03:01:00|99301.5|99190.4|99306.3|99190.3|99308.2|99192.2|99296.1|99185.5|63
1646794870000|2022-03-09 03:01:10|99305.3|99189.3|99301.5|99185.5|99306.9|99190.9|99297.6|99185.3|64
1646794880000|2022-03-09 03:01:20|99302|99186|99295.8|99180.1|99302.1|99186.1|99289.1|99178.3|73
1646794890000|2022-03-09 03:01:30|99295.4|99179.6|99296.9|99180.9|99298.4|99182.4|99290.8|99177.4|72
1646794900000|2022-03-09 03:01:40|99297.3|99181.3|99295.4|99179.4|99298.6|99182.6|99287|99175.6|73
1646794910000|2022-03-09 03:01:50|99293.1|99177.6|99294|99183.4|99303.4|99187.7|99291.8|99177.5|75
1646794920000|2022-03-09 03:02:00|99292.9|99183|99295.1|99179.1|99295.9|99183|99288.6|99177.1|74
1646794930000|2022-03-09 03:02:10|99295.4|99179.4|99298|99182|99298|99182|99292.2|99176.2|76
1646794940000|2022-03-09 03:02:20|99297.4|99182.4|99293.8|99183.5|99298.1|99183.9|99293|99178.5|68
1646794950000|2022-03-09 03:02:30|99292.4|99183.4|99294.6|99182.4|99303|99187|99292.4|99180.5|68
1646794960000|2022-03-09 03:02:40|99296.4|99182.7|99295.9|99179.9|99296.8|99183.3|99289.3|99175.1|64
1646794970000|2022-03-09 03:02:50|99295.7|99179.6|99291.2|99178.5|99298.4|99182.4|99289.1|99176.9|70
1646794980000|2022-03-09 03:03:00|99291.3|99178.8|99298.9|99182.9|99298.9|99182.9|99289.5|99174.1|51
1646794990000|2022-03-09 03:03:10|99292.5|99176.5|99288.3|99176.8|99293.2|99179.4|99287.9|99174.8|37
1646795000000|2022-03-09 03:03:20|99287.8|99177.3|99291.4|99175.4|99292.1|99177.3|99287.8|99175|22
1646795010000|2022-03-09 03:03:30|99291.2|99175.2|99290.6|99174.6|99292.3|99176.3|99290.4|99174.4|20
1646795020000|2022-03-09 03:03:40|99290.7|99174.7|99291.1|99175.1|99297.3|99181.3|99290.7|99174.7|33
1646795030000|2022-03-09 03:03:50|99291.2|99175.2|99289.4|99177.3|99292.2|99177.7|99288.6|99175.2|27
1646795040000|2022-03-09 03:04:00|99292.8|99176.8|99289.4|99175.9|99292.9|99177.7|99289.1|99174.9|25
1646795050000|2022-03-09 03:04:10|99291.3|99175.3|99292|99176|99292|99180|99287.2|99173.7|16
1646795060000|2022-03-09 03:04:20|99291.1|99175.3|99297.7|99181.7|99299.2|99185.6|99289.3|99175.3|38
1646795070000|2022-03-09 03:04:30|99297|99181.9|99292.9|99182.8|99299.3|99185.9|99292.1|99180.8|30
1646795080000|2022-03-09 03:04:40|99293.1|99182.6|99292.1|99178.5|99297.1|99184|99286.5|99173.7|21
1646795090000|2022-03-09 03:04:50|99291.3|99178.7|99293.2|99180.7|99299.3|99183.4|99288.8|99176.3|25
1646795100000|2022-03-09 03:05:00|99291.7|99183.9|99298|99182|99299.8|99187.2|99291.7|99178.8|38
1646795110000|2022-03-09 03:05:10|99297.4|99181.4|99288.3|99176.1|99298.5|99182.5|99288.3|99174.5|50
1646795120000|2022-03-09 03:05:20|99287.2|99176.5|99290.6|99174.6|99293.5|99179.9|99286.9|99171.5|58
1646795130000|2022-03-09 03:05:30|99289.6|99173.6|99288.6|99172.6|99294.7|99178.7|99288.3|99172.3|68
1646795140000|2022-03-09 03:05:40|99288|99172|99288.3|99177.1|99297.9|99181.9|99283.7|99172|71
1646795150000|2022-03-09 03:05:50|99288.8|99177.3|99294.1|99178.7|99301.4|99185.4|99284.9|99175.7|71
1646795160000|2022-03-09 03:06:00|99293.8|99178.5|99296.6|99180.6|99298.9|99182.9|99292.9|99178.5|43
1646795170000|2022-03-09 03:06:10|99297.3|99181.3|99295.2|99183|99303.5|99187.5|99293.9|99181.3|29
1646795180000|2022-03-09 03:06:20|99296.5|99182.9|99300.3|99184.3|99300.7|99184.9|99294.7|99182|19
1646795190000|2022-03-09 03:06:30|99300.4|99184.4|99302.3|99186.3|99305.5|99189.5|99295.2|99182.9|31
1646795200000|2022-03-09 03:06:40|99303.1|99187.1|99301.1|99185.1|99304.1|99188.1|99293.8|99177.8|70
1646795210000|2022-03-09 03:06:50|99300.3|99184.3|99297.5|99181.5|99303.9|99187.9|99297.5|99181.5|50
1646795220000|2022-03-09 03:07:00|99295.5|99179.5|99288.3|99172.3|99301|99185|99287|99171.6|74
1646795230000|2022-03-09 03:07:10|99289.6|99173.6|99286.9|99170.9|99292.9|99176.9|99286.5|99170.5|60
1646795240000|2022-03-09 03:07:20|99287.1|99171.1|99289.9|99173.9|99294.3|99178.3|99287.1|99171.1|56
1646795250000|2022-03-09 03:07:30|99290.5|99174.5|99293.4|99177.4|99295.9|99179.9|99285.4|99171.2|61
1646795260000|2022-03-09 03:07:40|99293.5|99177.5|99289.6|99173.6|99296.1|99180.1|99283.6|99172.8|53
1646795270000|2022-03-09 03:07:50|99290.3|99174.3|99290.9|99175.6|99291.8|99177.3|99287.7|99172.7|50
1646795280000|2022-03-09 03:08:00|99285.8|99178.5|99288.8|99172.8|99290.7|99178.7|99285.7|99172.1|61
1646795290000|2022-03-09 03:08:10|99288.5|99172.5|99293|99181.2|99296.2|99181.2|99287.3|99172.5|71
1646795300000|2022-03-09 03:08:20|99292.2|99179.9|99295.2|99179.3|99296.3|99182|99288.9|99179.1|60
1646795310000|2022-03-09 03:08:30|99295.9|99179.9|99295.9|99179.9|99296.8|99180.8|99293.7|99178.6|60
1646795320000|2022-03-09 03:08:40|99295.6|99179.6|99291.6|99182.1|99298.1|99182.3|99289|99179.1|67
1646795330000|2022-03-09 03:08:50|99293.8|99181.5|99302.2|99186.2|99302.7|99186.7|99291.9|99180|65
1646795340000|2022-03-09 03:09:00|99301.6|99185.6|99292.9|99180|99303.4|99187.4|99290.8|99178.2|40
1646795350000|2022-03-09 03:09:10|99293.2|99180.1|99300.1|99184.1|99301.9|99185.9|99291.5|99176.3|48
1646795360000|2022-03-09 03:09:20|99300.9|99184.9|99291.4|99182.7|99300.9|99185|99290.1|99181.9|43
1646795370000|2022-03-09 03:09:30|99292.8|99181.6|99290.1|99184.2|99296.3|99184.2|99290.1|99180.3|13
1646795380000|2022-03-09 03:09:40|99290.3|99184.4|99295.1|99184.8|99302.5|99187.3|99290.3|99178.1|36
1646795390000|2022-03-09 03:09:50|99297.1|99183.6|99296.7|99182.6|99299.2|99187.2|99291.8|99182.1|37
1646795400000|2022-03-09 03:10:00|99295.7|99183.3|99296.4|99182.6|99297.6|99185|99293.8|99182.3|40
1646795410000|2022-03-09 03:10:10|99295.4|99183.1|99291.3|99180.2|99296.5|99186.1|99287.6|99174.3|64
1646795420000|2022-03-09 03:10:20|99290.3|99177.2|99290.8|99174.8|99295.5|99181.5|99290.1|99174.1|63
1646795430000|2022-03-09 03:10:30|99290.6|99174.6|99292.9|99178.8|99295.6|99179.6|99288.5|99172.5|67
1646795440000|2022-03-09 03:10:40|99294.4|99179|99292.7|99185.5|99297.7|99185.5|99289.5|99177.8|70
1646795450000|2022-03-09 03:10:50|99292.5|99185.1|99296.8|99187.1|99299.8|99188.1|99291.7|99183.6|71
1646795460000|2022-03-09 03:11:00|99298.2|99187|99301.9|99185.9|99305.8|99189.8|99295.6|99185|59
1646795470000|2022-03-09 03:11:10|99302|99186|99302.9|99186.9|99303.4|99187.4|99300.1|99184.7|62
1646795480000|2022-03-09 03:11:20|99301.5|99186.2|99303|99187|99303.2|99187.2|99301.4|99185.8|26
1646795490000|2022-03-09 03:11:30|99302.8|99186.8|99301.6|99190|99303.2|99190|99296.2|99185.9|28
1646795500000|2022-03-09 03:11:40|99298|99190.1|99298|99189.7|99304.1|99191.1|99293.5|99186.5|63
1646795510000|2022-03-09 03:11:50|99297.5|99189.9|99299.7|99189.3|99304|99192.6|99294.7|99183.1|39
1646795520000|2022-03-09 03:12:00|99297.3|99189.5|99299.3|99190.3|99301.5|99190.9|99295.9|99187.2|39
1646795530000|2022-03-09 03:12:10|99299.2|99191.2|99302.7|99189.4|99304.4|99191.8|99297|99188.4|55
1646795540000|2022-03-09 03:12:20|99303.2|99188.9|99298.3|99193.5|99305|99194.1|99296.3|99188.9|28
1646795550000|2022-03-09 03:12:30|99298.7|99193.4|99303.5|99188.6|99306.4|99193.4|99297.3|99188|24
1646795560000|2022-03-09 03:12:40|99299.8|99188.1|99301.8|99192.3|99308.4|99198.9|99295.3|99187.5|36
1646795570000|2022-03-09 03:12:50|99305.3|99189.3|99302.8|99190.3|99307.2|99195.1|99294.8|99189.3|20
1646795580000|2022-03-09 03:13:00|99302.7|99190.7|99305.3|99193.1|99306.4|99195.7|99299.7|99189.8|28
1646795590000|2022-03-09 03:13:10|99305.5|99194.3|99314.4|99198.4|99315.2|99199.2|99305.5|99194.3|21
1646795600000|2022-03-09 03:13:20|99314.2|99198.2|99315.3|99199.3|99315.3|99199.3|99311.5|99195.5|22
1646795610000|2022-03-09 03:13:30|99314.8|99198.8|99313.6|99197.6|99316.9|99200.9|99306.3|99195|32
1646795620000|2022-03-09 03:13:40|99312.8|99196.8|99301.6|99199.4|99315.9|99199.9|99301.6|99195.1|36
1646795630000|2022-03-09 03:13:50|99306|99198.9|99302.8|99196.6|99318.3|99202.3|99302.8|99191.9|37
1646795640000|2022-03-09 03:14:00|99301.2|99199.3|99313.7|99197.7|99316|99200|99301.2|99193.1|54
1646795650000|2022-03-09 03:14:10|99313|99197|99307.9|99191.9|99314.4|99198.4|99306.7|99191.5|22
1646795660000|2022-03-09 03:14:20|99307.7|99191.7|99303.2|99187.2|99307.7|99191.7|99296|99185|67
1646795670000|2022-03-09 03:14:30|99302|99186|99302.5|99186.5|99303.3|99187.3|99301|99185|62
1646795680000|2022-03-09 03:14:40|99302.6|99186.6|99299.2|99184.6|99306.5|99190.5|99298.5|99182.5|59
1646795690000|2022-03-09 03:14:50|99296.7|99185.1|99304.1|99188.1|99304.9|99189.1|99296.7|99185.1|56
1646795700000|2022-03-09 03:15:00|99304|99188|99299.4|99186.5|99304|99188|99299.1|99185.2|69
1646795710000|2022-03-09 03:15:10|99300.3|99186.9|99306.5|99190.5|99307.1|99191.1|99298.1|99185.7|64
1646795720000|2022-03-09 03:15:20|99305.9|99189.9|99309.9|99193.9|99317|99201|99300.2|99188.5|74
1646795730000|2022-03-09 03:15:30|99310.3|99194.3|99310.4|99194.4|99312.7|99196.7|99296.8|99188.5|69
1646795740000|2022-03-09 03:15:40|99309.6|99193.6|99321.5|99205.5|99325.5|99209.5|99308.8|99192.8|45
1646795750000|2022-03-09 03:15:50|99322|99206|99324.2|99208.2|99324.2|99208.2|99317.5|99201.5|30
1646795760000|2022-03-09 03:16:00|99324.3|99208.3|99324.4|99210.5|99328.1|99212.1|99315.8|99202.2|61
1646795770000|2022-03-09 03:16:10|99324.8|99210.8|99325.2|99209.2|99327.3|99211.4|99322.2|99207.3|45
1646795780000|2022-03-09 03:16:20|99325|99211.3|99323.6|99207.6|99327.4|99211.5|99323.6|99207.6|34
1646795790000|2022-03-09 03:16:30|99323.5|99207.5|99313.4|99197.4|99324.2|99208.2|99308.2|99197.4|45
1646795800000|2022-03-09 03:16:40|99313.2|99197.2|99311.4|99197.5|99317.8|99203.9|99309.4|99196.3|70
1646795810000|2022-03-09 03:16:50|99311|99197.3|99315.2|99199.5|99320.4|99204.4|99310.4|99197|55
1646795820000|2022-03-09 03:17:00|99314.8|99199.3|99306.5|99200|99318|99202|99306.5|99198.3|31
1646795830000|2022-03-09 03:17:10|99305.5|99199.9|99328.4|99212.8|99328.8|99213.5|99304|99194.6|39
1646795840000|2022-03-09 03:17:20|99329.6|99213.6|99334.4|99218.4|99334.4|99218.4|99325.6|99210.6|40
1646795850000|2022-03-09 03:17:30|99334.6|99218.6|99337|99221|99337|99221.1|99324.4|99214.8|32
1646795860000|2022-03-09 03:17:40|99335.9|99220.1|99336.5|99220.5|99336.6|99220.6|99334.7|99218.7|30
1646795870000|2022-03-09 03:17:50|99336.4|99220.4|99334.6|99218.6|99338.7|99222.7|99328.9|99212.9|43
1646795880000|2022-03-09 03:18:00|99336.3|99220.3|99331.9|99216.4|99337.5|99221.5|99326|99212.6|27
1646795890000|2022-03-09 03:18:10|99331.7|99216.3|99338.2|99222.2|99338.2|99222.2|99327.5|99214.3|36
1646795900000|2022-03-09 03:18:20|99338.6|99222.6|99333.8|99217.8|99339.8|99223.8|99332.5|99217.1|28
1646795910000|2022-03-09 03:18:30|99334.1|99218.1|99327.4|99211.4|99335.1|99219.1|99327.2|99211.2|33
1646795920000|2022-03-09 03:18:40|99328|99213.2|99329.5|99218.3|99333.1|99218.3|99322.4|99212.7|36
1646795930000|2022-03-09 03:18:50|99329.6|99217.7|99329.1|99220.2|99336.1|99220.2|99325.5|99216.6|33
1646795940000|2022-03-09 03:19:00|99328|99219|99327.9|99215.3|99332.2|99222.7|99325.2|99214|24
1646795950000|2022-03-09 03:19:10|99332.7|99216.7|99338|99222|99343.2|99229.2|99324.1|99216.7|40
1646795960000|2022-03-09 03:19:20|99334.5|99220.2|99343|99229.5|99347|99231.8|99334.5|99220.2|33
1646795970000|2022-03-09 03:19:30|99343.1|99229.3|99342.4|99228|99348|99232|99340.4|99227.3|37
1646795980000|2022-03-09 03:19:40|99341.6|99228.7|99342.7|99231.9|99347.1|99233|99337.5|99226.3|28
1646795990000|2022-03-09 03:19:50|99342.1|99232.1|99341.8|99235.4|99352.9|99237.6|99338.2|99231.2|46
1646796000000|2022-03-09 03:20:00|99341.5|99234.5|99351.4|99239.2|99357.7|99241.7|99341.5|99234.5|40
1646796010000|2022-03-09 03:20:10|99351.6|99239.6|99357.8|99241.8|99357.8|99241.8|99347.6|99236.3|31
1646796020000|2022-03-09 03:20:20|99357.9|99241.9|99348.3|99240.2|99357.9|99241.9|99344|99235.1|24
1646796030000|2022-03-09 03:20:30|99356.4|99240.4|99356.3|99240.3|99364.4|99248.4|99349.5|99238|44
1646796040000|2022-03-09 03:20:40|99356.2|99240.2|99365.6|99249.6|99370.4|99254.4|99356.2|99240.2|39
1646796050000|2022-03-09 03:20:50|99365.8|99249.8|99370|99254|99370|99254|99364.1|99249.3|40
1646796060000|2022-03-09 03:21:00|99368.7|99252.7|99373.1|99257.1|99374.2|99258.2|99365.9|99249.9|47
1646796070000|2022-03-09 03:21:10|99373.4|99257.4|99368.2|99252.2|99375.2|99259.2|99367.8|99251.8|31
1646796080000|2022-03-09 03:21:20|99368.1|99252.1|99364.7|99248.7|99368.4|99252.4|99352.9|99244.1|43
1646796090000|2022-03-09 03:21:30|99365.9|99249.9|99354.6|99238.6|99366.2|99250.2|99354.5|99238.6|37
1646796100000|2022-03-09 03:21:40|99354.4|99239.1|99343.1|99238|99355|99241.3|99340.5|99232.7|42
1646796110000|2022-03-09 03:21:50|99342.1|99238.2|99349.7|99233.7|99357.6|99241.6|99341.7|99233.7|32
1646796120000|2022-03-09 03:22:00|99348.1|99234.6|99359.6|99245.8|99363.4|99247.4|99348.1|99234.6|40
1646796130000|2022-03-09 03:22:10|99359.7|99245.6|99358.4|99242.4|99363.3|99247.3|99354.5|99238.5|43
1646796140000|2022-03-09 03:22:20|99358.5|99242.5|99354.3|99244.3|99359.1|99244.3|99354.1|99240.8|28
1646796150000|2022-03-09 03:22:30|99354.2|99244.2|99361.7|99247.3|99361.9|99248.8|99353.8|99243.4|35
1646796160000|2022-03-09 03:22:40|99361|99247.9|99364.6|99251.4|99366.3|99251.8|99359.5|99246.6|35
1646796170000|2022-03-09 03:22:50|99361.2|99251.7|99362|99247.5|99365|99254.6|99357.5|99247.1|21
1646796180000|2022-03-09 03:23:00|99362.4|99247.2|99363.6|99249.6|99365|99249.8|99361.8|99247.2|28
1646796190000|2022-03-09 03:23:10|99364.5|99249.1|99365.5|99252|99365.5|99252|99362.3|99248.3|17
1646796200000|2022-03-09 03:23:20|99365.2|99252.5|99359.7|99254.4|99365.6|99254.4|99359.5|99250.6|27
1646796210000|2022-03-09 03:23:30|99363.5|99253.4|99348.2|99234.1|99366.7|99253.4|99348.2|99233.5|37
1646796220000|2022-03-09 03:23:40|99348.5|99235.1|99354.9|99238.9|99359.1|99243.1|99345.7|99229.7|44
1646796230000|2022-03-09 03:23:50|99356.8|99240.8|99356|99240|99356.9|99240.9|99345.8|99238.3|25
1646796240000|2022-03-09 03:24:00|99355.6|99239.6|99339.6|99233.8|99355.6|99239.6|99337.7|99226.6|62
1646796250000|2022-03-09 03:24:10|99340|99233.5|99343.8|99232.1|99352.1|99236.3|99336.7|99230.7|63
1646796260000|2022-03-09 03:24:20|99341.5|99230.9|99340.3|99229.4|99346.4|99232|99339|99227.8|60
1646796270000|2022-03-09 03:24:30|99338.3|99228.4|99345.3|99235.3|99351|99235.3|99335.8|99226.4|56
1646796280000|2022-03-09 03:24:40|99346.5|99235.4|99345.5|99234|99352.1|99238.8|99341.3|99227.2|62
1646796290000|2022-03-09 03:24:50|99345.3|99234.5|99348.8|99239.4|99352.2|99239.5|99344.7|99234|34
1646796300000|2022-03-09 03:25:00|99348.7|99238.1|99344.9|99228.9|99352|99240.5|99344.9|99228.9|32
1646796310000|2022-03-09 03:25:10|99344.4|99228.4|99342|99226.8|99347.5|99231.5|99333.2|99223.1|44
1646796320000|2022-03-09 03:25:20|99340.6|99227.7|99337.2|99228.4|99347.5|99231.5|99336.1|99225.5|33
1646796330000|2022-03-09 03:25:30|99347|99231|99347|99231|99347.1|99231.1|99338.1|99226.9|28
1646796340000|2022-03-09 03:25:40|99339.2|99228.8|99347|99231|99352|99236|99339.1|99226.8|27
1646796350000|2022-03-09 03:25:50|99346.3|99230.3|99343|99230.1|99349.2|99234|99338.6|99226.7|52
1646796360000|2022-03-09 03:26:00|99343.6|99230.3|99342.7|99227|99347.1|99232.4|99340.3|99225.9|38
1646796370000|2022-03-09 03:26:10|99341.9|99227.7|99350.8|99234.8|99351.3|99235.3|99341.9|99227.7|14
1646796380000|2022-03-09 03:26:20|99351.9|99235.9|99345.1|99229.1|99351.9|99235.9|99339.6|99223.6|44
1646796390000|2022-03-09 03:26:30|99345|99229|99342.5|99226.5|99348.3|99232.3|99338.5|99224.1|30
1646796400000|2022-03-09 03:26:40|99341.8|99225.8|99339|99223|99342.9|99226.9|99338.9|99223|32
1646796410000|2022-03-09 03:26:50|99338.4|99223.7|99330.6|99214.6|99342.5|99226.5|99330.3|99214.3|29
1646796420000|2022-03-09 03:27:00|99329.3|99214.5|99327|99213.5|99336.6|99220.6|99322.9|99211.5|55
1646796430000|2022-03-09 03:27:10|99325.6|99214.5|99324.5|99208.5|99329.4|99214.9|99319.7|99207.6|52
1646796440000|2022-03-09 03:27:20|99324.4|99208.4|99324.6|99208.6|99324.8|99209.3|99322.4|99207.5|30
1646796450000|2022-03-09 03:27:30|99323.9|99209.2|99324|99210.8|99325.9|99210.8|99323.7|99208.8|23
1646796460000|2022-03-09 03:27:40|99323.6|99210.9|99324.1|99211.7|99326.6|99213.9|99322.2|99209.8|19
1646796470000|2022-03-09 03:27:50|99324.9|99210.3|99327.1|99211.1|99328.4|99212.4|99324.3|99210.3|28
1646796480000|2022-03-09 03:28:00|99327|99211|99324.7|99211.9|99328.3|99212.3|99324.7|99209.8|21
1646796490000|2022-03-09 03:28:10|99325.6|99211.6|99331.3|99215.3|99331.6|99215.6|99325.6|99209.6|26
1646796500000|2022-03-09 03:28:20|99331.6|99215.6|99335.7|99219.7|99336.9|99220.9|99331.6|99215.6|39
1646796510000|2022-03-09 03:28:30|99335.4|99219.4|99334.3|99218.3|99339.7|99223.7|99330.3|99214.3|53
1646796520000|2022-03-09 03:28:40|99335|99219|99330.7|99221.2|99337.3|99221.3|99323.3|99215.4|76
1646796530000|2022-03-09 03:28:50|99330.8|99222.5|99327.7|99224|99332.1|99224.6|99327.6|99221.7|43
1646796540000|2022-03-09 03:29:00|99330|99223.9|99340.9|99224.9|99341.4|99225.4|99327.9|99219.5|56
1646796550000|2022-03-09 03:29:10|99340.5|99224.5|99341.7|99225.7|99341.7|99226.1|99334.3|99220.7|66
1646796560000|2022-03-09 03:29:20|99340.7|99224.8|99343|99227|99343|99227|99340|99224.8|52
1646796570000|2022-03-09 03:29:30|99341.9|99225.9|99344.2|99228.2|99345.2|99230.7|99337.2|99223.7|55
1646796580000|2022-03-09 03:29:40|99343.4|99227.4|99340.4|99224.4|99346.3|99230.3|99337.9|99222.7|52
1646796590000|2022-03-09 03:29:50|99341.2|99225.2|99336.1|99223.9|99342.5|99226.9|99331.3|99221.3|63
1646796600000|2022-03-09 03:30:00|99331.1|99225.6|99337.5|99227.5|99343.8|99227.9|99331.1|99223.1|64
1646796610000|2022-03-09 03:30:10|99342.3|99226.3|99341.6|99225.6|99344.1|99228.1|99334.5|99225|61
1646796620000|2022-03-09 03:30:20|99342.3|99226.3|99344.7|99228.7|99345.3|99229.3|99335.2|99224.2|55
1646796630000|2022-03-09 03:30:30|99345.9|99229.9|99344.9|99228.9|99346.4|99230.4|99334.8|99223.8|61
1646796640000|2022-03-09 03:30:40|99343.6|99227.6|99333.9|99223.2|99344.9|99228.9|99328.5|99222.4|64
1646796650000|2022-03-09 03:30:50|99333.7|99223.3|99331.4|99215.4|99337|99223.9|99323.5|99212.1|74
1646796660000|2022-03-09 03:31:00|99333.5|99217.5|99335.1|99219.1|99335.8|99219.8|99327.4|99215.8|71
1646796670000|2022-03-09 03:31:10|99336|99220|99333.8|99217.8|99336.9|99220.9|99328.4|99216.9|63
1646796680000|2022-03-09 03:31:20|99334.9|99218.9|99331.6|99215.6|99335.3|99220.3|99326.2|99212.6|67
1646796690000|2022-03-09 03:31:30|99332.4|99216.4|99332|99216|99334.7|99218.7|99322.9|99214.8|62
1646796700000|2022-03-09 03:31:40|99331.9|99215.9|99329.5|99219.4|99339.3|99223.3|99329.5|99214.9|62
1646796710000|2022-03-09 03:31:50|99327.4|99219.6|99325.9|99218.1|99332.1|99219.6|99324.9|99215.8|63
1646796720000|2022-03-09 03:32:00|99325.7|99218.2|99321.7|99214.1|99333.1|99218.2|99319|99209.3|32
1646796730000|2022-03-09 03:32:10|99319.5|99215.1|99333.5|99217.5|99339.3|99223.3|99319.5|99214.1|45
1646796740000|2022-03-09 03:32:20|99334.2|99218.2|99333.1|99217.1|99339.7|99223.7|99332.3|99216.3|42
1646796750000|2022-03-09 03:32:30|99333.2|99217.2|99332.9|99216.9|99333.9|99217.9|99332.9|99216.9|18
1646796760000|2022-03-09 03:32:40|99333|99217|99328|99218.1|99333.7|99219.8|99325.9|99217|26
1646796770000|2022-03-09 03:32:50|99330.8|99216.5|99330.6|99219|99334.5|99224.3|99325.8|99216.5|26
1646796780000|2022-03-09 03:33:00|99326.3|99224|99321.6|99222.5|99333|99225.5|99321.6|99218.4|30
1646796790000|2022-03-09 03:33:10|99328.5|99215.5|99340.2|99228.3|99344|99229.4|99328.5|99215.5|36
1646796800000|2022-03-09 03:33:20|99342.4|99227.7|99335.8|99227.9|99345.1|99230.6|99333|99225.6|31
1646796810000|2022-03-09 03:33:30|99341.2|99225.2|99347.6|99231.6|99348.3|99232.3|99338.2|99224.9|28
1646796820000|2022-03-09 03:33:40|99347.7|99231.7|99335.7|99233.1|99348.3|99233.1|99335.5|99229.3|23
1646796830000|2022-03-09 03:33:50|99335.3|99232.7|99339|99231.5|99348.8|99232.8|99335.3|99228.2|35
1646796840000|2022-03-09 03:34:00|99338.7|99231.3|99341|99229.6|99350.1|99234.1|99338.2|99227.4|58
1646796850000|2022-03-09 03:34:10|99348.3|99232.3|99346.3|99230.3|99349.1|99233.1|99343.3|99227.3|50
1646796860000|2022-03-09 03:34:20|99345.6|99229.6|99345.7|99230.5|99349.3|99233.3|99339.4|99229|61
1646796870000|2022-03-09 03:34:30|99345.9|99230.4|99342.3|99229.2|99348.5|99232.5|99339.1|99226|57
1646796880000|2022-03-09 03:34:40|99342.1|99229.4|99349|99233|99350.6|99234.8|99336.4|99229.4|57
1646796890000|2022-03-09 03:34:50|99348.2|99232.2|99348.8|99232.8|99349.1|99233.1|99340.3|99229.3|55
1646796900000|2022-03-09 03:35:00|99348.9|99232.9|99348.2|99232.2|99348.9|99232.9|99338.9|99223.7|68
1646796910000|2022-03-09 03:35:10|99345.9|99229.9|99346.6|99230.6|99348.2|99232.2|99336.9|99225.6|54
1646796920000|2022-03-09 03:35:20|99348.5|99232.5|99344.2|99228.2|99348.5|99232.5|99336.7|99225.9|31
1646796930000|2022-03-09 03:35:30|99338|99226.2|99338.8|99224.3|99340.8|99228|99329.8|99220.5|40
1646796940000|2022-03-09 03:35:40|99341.3|99225.3|99344.2|99228.2|99347.2|99231.2|99335.9|99225|52
1646796950000|2022-03-09 03:35:50|99338.2|99226.4|99337.1|99226.9|99345.3|99229.3|99333|99225.1|28
1646796960000|2022-03-09 03:36:00|99337|99227|99326.8|99212.3|99338.1|99227|99326.4|99211.4|54
1646796970000|2022-03-09 03:36:10|99326.6|99212.2|99327.8|99215|99334.1|99218.1|99323.8|99209.1|63
1646796980000|2022-03-09 03:36:20|99329.2|99213.2|99329.5|99213.5|99330.9|99215.3|99326.5|99212.4|58
1646796990000|2022-03-09 03:36:30|99329.6|99213.6|99323.2|99211.1|99329.9|99213.9|99322.7|99209.2|48
1646797000000|2022-03-09 03:36:40|99324.8|99209.6|99325.4|99209.4|99329.7|99213.7|99323.5|99209.3|22
1646797010000|2022-03-09 03:36:50|99325.2|99209.2|99322.5|99208.7|99331.5|99215.5|99321|99208.7|14
1646797020000|2022-03-09 03:37:00|99318.5|99202.5|99316.4|99200.4|99327|99211.7|99303.8|99200.3|63
1646797030000|2022-03-09 03:37:10|99317.2|99201.2|99320.5|99204.5|99323.5|99207.5|99314.8|99198.8|65
1646797040000|2022-03-09 03:37:20|99320.3|99204.3|99330.1|99214.1|99330.1|99214.1|99319.6|99203.6|39
1646797050000|2022-03-09 03:37:30|99326.2|99210.2|99324.8|99208.9|99330.2|99214.2|99321.1|99208.1|18
1646797060000|2022-03-09 03:37:40|99324.9|99210.2|99322.9|99206.9|99328.8|99212.8|99322.8|99206.8|31
1646797070000|2022-03-09 03:37:50|99324.7|99208.7|99319.3|99203.3|99326|99210|99314.8|99202.5|45
1646797080000|2022-03-09 03:38:00|99318.2|99202.2|99316.8|99202|99322.9|99206.9|99316.3|99200.6|32
1646797090000|2022-03-09 03:38:10|99317.6|99201.6|99318|99202|99323.2|99207.2|99315.9|99199.9|37
1646797100000|2022-03-09 03:38:20|99318.2|99202.2|99318.8|99202.8|99322.5|99206.5|99317.5|99201.5|20
1646797110000|2022-03-09 03:38:30|99318.9|99202.9|99317|99201|99319.8|99203.8|99317|99201|18
1646797120000|2022-03-09 03:38:40|99317.5|99201.5|99314.9|99203.6|99318|99204.1|99314.9|99200.8|23
1646797130000|2022-03-09 03:38:50|99318.6|99202.6|99314|99200|99318.6|99202.6|99313.6|99200|21
1646797140000|2022-03-09 03:39:00|99315.3|99199.9|99317.1|99201.1|99322.6|99206.6|99312.8|99197.9|27
1646797150000|2022-03-09 03:39:10|99316.1|99200.1|99315.4|99199.4|99321|99205|99314.4|99198.4|36
1646797160000|2022-03-09 03:39:20|99315.1|99199.1|99320.5|99204.5|99320.5|99204.5|99313.6|99197.6|28
1646797170000|2022-03-09 03:39:30|99320.3|99204.3|99319.7|99203.7|99320.7|99204.7|99314.1|99198.9|31
1646797180000|2022-03-09 03:39:40|99319|99203|99318|99202|99320.7|99204.7|99303.8|99195.4|53
1646797190000|2022-03-09 03:39:50|99318.8|99202.8|99305.6|99198.4|99320.8|99204.8|99302.7|99194.1|36
1646797200000|2022-03-09 03:40:00|99306.9|99197.2|99308.4|99196.5|99315.7|99199.7|99306.1|99194|31
1646797210000|2022-03-09 03:40:10|99309.4|99195.8|99310.2|99195.8|99311.4|99197.7|99307.5|99194.7|21
1646797220000|2022-03-09 03:40:20|99310.6|99196|99307.2|99197.1|99311|99197.3|99307.1|99194.5|26
1646797230000|2022-03-09 03:40:30|99307|99197.4|99315.8|99199.8|99318.1|99202.1|99306.6|99196.5|31
1646797240000|2022-03-09 03:40:40|99319|99203|99318.3|99202.3|99319|99203|99314.8|99198.8|11
1646797250000|2022-03-09 03:40:50|99318.2|99202.2|99318|99202|99319.7|99203.7|99306.4|99195.8|28
1646797260000|2022-03-09 03:41:00|99317.8|99201.8|99323.5|99207.5|99326.6|99210.6|99302.8|99196|37
1646797270000|2022-03-09 03:41:10|99311.4|99202.1|99321.2|99205.2|99324.3|99208.3|99311.4|99199.2|38
1646797280000|2022-03-09 03:41:20|99324.4|99208.4|99324.8|99208.8|99324.8|99208.8|99317.9|99203.3|36
1646797290000|2022-03-09 03:41:30|99324.7|99208.7|99321.9|99205.9|99324.7|99208.7|99318.1|99204.4|26
1646797300000|2022-03-09 03:41:40|99322.3|99206.3|99322.9|99206.9|99324|99209.4|99321.3|99206|15
1646797310000|2022-03-09 03:41:50|99321.2|99207.9|99323.8|99207.8|99323.8|99208.2|99319.8|99205.9|17
1646797320000|2022-03-09 03:42:00|99323.3|99207.3|99322.1|99206.1|99327.6|99211.6|99317|99203.6|38
1646797330000|2022-03-09 03:42:10|99320.7|99204.7|99317.2|99201.2|99320.9|99204.9|99316.9|99200.9|31
1646797340000|2022-03-09 03:42:20|99317.5|99201.5|99317.3|99201.3|99321.9|99205.9|99317.1|99201.1|16
1646797350000|2022-03-09 03:42:30|99317.9|99201.9|99316.9|99200.9|99317.9|99201.9|99316.3|99200.8|11
1646797360000|2022-03-09 03:42:40|99314.9|99201.1|99317.4|99201.4|99317.4|99203.4|99313.1|99200.9|20
1646797370000|2022-03-09 03:42:50|99314.3|99204.4|99316|99204|99323.9|99208|99310.3|99202|30
1646797380000|2022-03-09 03:43:00|99314.7|99205.1|99314.4|99200.6|99318.9|99206.1|99312.9|99200.6|45
1646797390000|2022-03-09 03:43:10|99312.8|99201.6|99312.5|99197.9|99314.4|99202|99310.4|99197.9|20
1646797400000|2022-03-09 03:43:20|99314|99197.5|99313.6|99197.6|99314.1|99198.5|99313|99197.5|10
1646797410000|2022-03-09 03:43:30|99314.8|99198.8|99320.9|99204.9|99320.9|99204.9|99310.7|99198.2|18
1646797420000|2022-03-09 03:43:40|99320.5|99204.5|99312.5|99203.5|99321.1|99208|99308|99201.3|37
1646797430000|2022-03-09 03:43:50|99318.4|99202.4|99316|99200|99318.4|99202.4|99314|99199.4|16
1646797440000|2022-03-09 03:44:00|99314.1|99201|99314.9|99198.9|99316.9|99204.9|99305.5|99191.1|42
1646797450000|2022-03-09 03:44:10|99315.4|99199.4|99310.3|99194.3|99315.4|99199.4|99301.7|99190.3|31
1646797460000|2022-03-09 03:44:20|99309.8|99193.8|99297.8|99189.5|99309.8|99193.8|99297.1|99183.6|57
1646797470000|2022-03-09 03:44:30|99297.7|99189.3|99298.9|99188|99307.7|99191.7|99297.7|99186.2|45
1646797480000|2022-03-09 03:44:40|99298.2|99187.8|99302|99186|99305.5|99189.5|99297.7|99185.4|60
1646797490000|2022-03-09 03:44:50|99301.7|99185.7|99305.3|99189.3|99306.9|99190.9|99301.7|99185.7|52
1646797500000|2022-03-09 03:45:00|99305.6|99189.6|99300.3|99184.3|99305.6|99189.6|99293.5|99179.1|58
1646797510000|2022-03-09 03:45:10|99300.8|99184.8|99305.6|99189.6|99307.8|99193.2|99290.6|99184.3|68
1646797520000|2022-03-09 03:45:20|99305.4|99189.4|99307|99191|99310.4|99194.4|99303.7|99189.4|41
1646797530000|2022-03-09 03:45:30|99305.5|99190.6|99302.5|99190.9|99307|99192.6|99298.6|99189.4|66
1646797540000|2022-03-09 03:45:40|99301.7|99191.1|99304|99189.9|99309.3|99193.3|99300.9|99188.5|61
1646797550000|2022-03-09 03:45:50|99304.8|99190.3|99303.4|99187.4|99305.1|99192.8|99299.3|99187.4|48
1646797560000|2022-03-09 03:46:00|99303.2|99191.6|99306.8|99197|99309.4|99197.3|99299.4|99184.1|71
1646797570000|2022-03-09 03:46:10|99307.9|99197.1|99307.5|99193.3|99310.4|99199.1|99303.5|99192.5|62
1646797580000|2022-03-09 03:46:20|99305.3|99195.1|99305.9|99195.3|99309.7|99195.9|99304.3|99192|58
1646797590000|2022-03-09 03:46:30|99307.1|99195.5|99298.2|99186.3|99310.4|99195.5|99297.7|99183.2|62
1646797600000|2022-03-09 03:46:40|99297.3|99185.3|99301.2|99185.2|99302.1|99186.8|99295.8|99183.6|54
1646797610000|2022-03-09 03:46:50|99300.3|99184.3|99302.2|99187.3|99302.6|99187.3|99300.3|99184.3|30
1646797620000|2022-03-09 03:47:00|99302.1|99187.4|99301.8|99191.2|99304.4|99192.2|99300|99187|36
1646797630000|2022-03-09 03:47:10|99301.6|99190.9|99300.3|99190.7|99304.4|99191.3|99300.2|99189.1|28
1646797640000|2022-03-09 03:47:20|99303.6|99188.3|99298.3|99191.8|99303.6|99194.8|99295|99187|25
1646797650000|2022-03-09 03:47:30|99304.3|99188.3|99300.6|99188.7|99304.3|99191.7|99300.5|99187.6|25
1646797660000|2022-03-09 03:47:40|99309|99193|99305.8|99189.8|99309.5|99193.5|99301.4|99188.7|25
1646797670000|2022-03-09 03:47:50|99305.6|99189.6|99302|99193.4|99306.2|99194.5|99295.9|99189.5|49
1646797680000|2022-03-09 03:48:00|99301.9|99193|99302.9|99186.9|99306.7|99193|99298.8|99186.2|55
1646797690000|2022-03-09 03:48:10|99302.5|99186.5|99302.3|99191.2|99306.1|99193|99299.4|99186.5|55
1646797700000|2022-03-09 03:48:20|99302.2|99191.1|99302.8|99190.6|99305.6|99192.1|99299.3|99189|65
1646797710000|2022-03-09 03:48:30|99301.8|99190.7|99303.7|99192.5|99304.5|99192.5|99299|99189.9|65
1646797720000|2022-03-09 03:48:40|99302.5|99192.4|99305.6|99198.2|99312.9|99199.4|99300.7|99189.6|65
1646797730000|2022-03-09 03:48:50|99305.2|99197.1|99310.8|99196.3|99311.3|99199.9|99301.4|99195.5|53
1646797740000|2022-03-09 03:49:00|99308.5|99197.2|99315.5|99199.5|99315.9|99199.9|99301.6|99193|55
1646797750000|2022-03-09 03:49:10|99316|99200|99315.9|99199.9|99316.8|99200.8|99304.4|99194.6|40
1646797760000|2022-03-09 03:49:20|99316.8|99200.8|99311|99195|99316.8|99200.8|99305.8|99193.6|38
1646797770000|2022-03-09 03:49:30|99311.4|99195.4|99311.1|99195.1|99313.1|99197.1|99306.9|99191|29
1646797780000|2022-03-09 03:49:40|99310.7|99194.7|99311.2|99195.2|99312.4|99196.4|99310|99194|13
1646797790000|2022-03-09 03:49:50|99311.1|99195.1|99314.8|99198.8|99315.3|99199.3|99311.1|99195.1|22
1646797800000|2022-03-09 03:50:00|99314.1|99198.1|99315.3|99199.3|99316.6|99200.6|99305.8|99197.1|46
1646797810000|2022-03-09 03:50:10|99314|99198|99313.3|99197.3|99316.4|99200.4|99311.4|99195.4|49
1646797820000|2022-03-09 03:50:20|99311.8|99195.8|99315.4|99199.4|99315.7|99199.7|99310.8|99194.8|52
1646797830000|2022-03-09 03:50:30|99314.8|99198.8|99311.1|99195.1|99315.4|99199.4|99310.1|99194.7|50
1646797840000|2022-03-09 03:50:40|99314.7|99198.7|99308.6|99192.6|99314.7|99201.2|99308.3|99192.6|50
1646797850000|2022-03-09 03:50:50|99308.5|99192.5|99306.6|99194.7|99319|99203|99303.2|99191.4|72
1646797860000|2022-03-09 03:51:00|99308.6|99198.4|99302.2|99196.9|99313.1|99201.9|99298.1|99191.5|75
1646797870000|2022-03-09 03:51:10|99303.7|99196.4|99310.5|99197.6|99315.3|99199.3|99297.1|99196|67
1646797880000|2022-03-09 03:51:20|99309.4|99197.8|99306.9|99193.8|99317.9|99201.9|99305.7|99191.7|65
1646797890000|2022-03-09 03:51:30|99308.5|99194.1|99308.3|99196.3|99316.3|99200.3|99302.6|99193.3|66
1646797900000|2022-03-09 03:51:40|99305|99195.9|99314.9|99200.3|99317.9|99201.9|99299.5|99194.5|60
1646797910000|2022-03-09 03:51:50|99305.3|99200.5|99306|99198.6|99313.2|99200.5|99304.7|99193.1|49
1646797920000|2022-03-09 03:52:00|99305.2|99198.4|99317.7|99201.7|99317.8|99201.8|99301.2|99195.9|66
1646797930000|2022-03-09 03:52:10|99307.5|99198.8|99317.1|99201.1|99320|99204|99306.9|99197.8|64
1646797940000|2022-03-09 03:52:20|99317|99201.5|99320.3|99204.3|99320.8|99204.8|99311.1|99199.9|65
1646797950000|2022-03-09 03:52:30|99320.1|99204.1|99320.6|99204.6|99320.7|99205.4|99314.9|99202.1|50
1646797960000|2022-03-09 03:52:40|99320.4|99204.4|99323.7|99207.7|99323.8|99207.8|99320.4|99204.4|33
1646797970000|2022-03-09 03:52:50|99323.3|99207.3|99327.6|99211.6|99329.8|99213.8|99322.7|99206.7|41
1646797980000|2022-03-09 03:53:00|99329.1|99213.1|99322.2|99208.6|99329.1|99213.1|99313.1|99206.2|51
1646797990000|2022-03-09 03:53:10|99322.1|99208.1|99319.4|99208.2|99322.5|99209|99318.9|99204.7|33
1646798000000|2022-03-09 03:53:20|99319|99209.2|99327.9|99218.7|99341.6|99225.6|99314.6|99203.8|40
1646798010000|2022-03-09 03:53:30|99341.6|99225.6|99338.7|99222.7|99342.7|99226.7|99323.5|99215.9|42
1646798020000|2022-03-09 03:53:40|99338.9|99222.9|99333.7|99227.4|99341.8|99227.4|99329.2|99221.2|51
1646798030000|2022-03-09 03:53:50|99335.5|99227.7|99340.9|99231.3|99344.4|99231.3|99333.6|99225|16
1646798040000|2022-03-09 03:54:00|99337.3|99228.4|99340.6|99236.6|99352.9|99236.9|99334.1|99228.1|29
1646798050000|2022-03-09 03:54:10|99341.9|99235.6|99349.5|99233.5|99350.6|99235.6|99336.3|99230.7|28
1646798060000|2022-03-09 03:54:20|99348.9|99232.9|99347.2|99232.4|99350.6|99234.6|99336.7|99231.2|32
1646798070000|2022-03-09 03:54:30|99347.5|99232.3|99361.1|99245.1|99361.2|99245.2|99343.4|99231.7|30
1646798080000|2022-03-09 03:54:40|99359.1|99243.1|99363.9|99247.9|99365.7|99252.3|99340.9|99240.5|37
1646798090000|2022-03-09 03:54:50|99358.3|99246.7|99368.6|99252.6|99369.5|99253.5|99356.4|99246.4|39
1646798100000|2022-03-09 03:55:00|99358.3|99251|99374|99271.9|99386.4|99271.9|99358.3|99250.6|51
1646798110000|2022-03-09 03:55:10|99376|99270.7|99370.9|99264.3|99381.7|99271.2|99370.9|99261.8|32
1646798120000|2022-03-09 03:55:20|99372.4|99262.9|99374.3|99262|99375.7|99264.9|99371.7|99261.4|27
1646798130000|2022-03-09 03:55:30|99373.5|99262.5|99375.9|99266.9|99378.8|99268|99373.2|99262.5|34
1646798140000|2022-03-09 03:55:40|99378.3|99265.8|99369.1|99266.5|99378.3|99269.8|99360.2|99260.9|39
1646798150000|2022-03-09 03:55:50|99369.3|99267.3|99381.4|99267.4|99382.1|99269|99367|99265.3|34
1646798160000|2022-03-09 03:56:00|99381|99267.2|99384.7|99272.4|99386.9|99272.7|99376.7|99263|54
1646798170000|2022-03-09 03:56:10|99384.9|99272.6|99381.8|99265.8|99385|99274.8|99380.9|99264.9|39
1646798180000|2022-03-09 03:56:20|99381.5|99265.5|99378|99264.1|99381.5|99265.8|99376.8|99263|28
1646798190000|2022-03-09 03:56:30|99377.8|99263.7|99376.5|99260.5|99377.8|99265|99369.4|99260.5|20
1646798200000|2022-03-09 03:56:40|99375.4|99260.9|99372|99261.4|99378.2|99262.4|99372|99259.9|36
1646798210000|2022-03-09 03:56:50|99374.5|99259.9|99376|99260|99378.5|99262.5|99372.8|99256.8|18
1646798220000|2022-03-09 03:57:00|99375.8|99259.8|99377.1|99261.1|99379.6|99263.6|99370|99259.5|29
1646798230000|2022-03-09 03:57:10|99377.5|99261.5|99384.9|99268.9|99388.6|99272.6|99374.9|99260.9|37
1646798240000|2022-03-09 03:57:20|99379.9|99270.8|99394.5|99278.5|99395.8|99279.8|99373.3|99269|29
1646798250000|2022-03-09 03:57:30|99395|99279|99394.3|99284.3|99399.5|99289.4|99380.6|99278.3|54
1646798260000|2022-03-09 03:57:40|99394.7|99284.1|99392.2|99287.6|99401.8|99287.6|99390.8|99283.3|29
1646798270000|2022-03-09 03:57:50|99391.9|99287.1|99391.9|99286.4|99402.2|99287.6|99391.9|99284|26
1646798280000|2022-03-09 03:58:00|99392|99286.6|99394|99286.9|99404|99288|99391.3|99284.4|23
1646798290000|2022-03-09 03:58:10|99393.5|99287.5|99392.7|99277.3|99402.4|99290.1|99388.9|99277.3|22
1646798300000|2022-03-09 03:58:20|99399.3|99283.3|99393.7|99286.3|99402.3|99286.9|99388.7|99280.2|45
1646798310000|2022-03-09 03:58:30|99393.5|99286.2|99394.2|99279.6|99401.5|99286.2|99388.2|99278.2|37
1646798320000|2022-03-09 03:58:40|99394.5|99278.5|99391.3|99279.8|99397.7|99281.7|99391.3|99276.9|36
1646798330000|2022-03-09 03:58:50|99393.2|99279|99394.8|99278.8|99396.3|99281|99383.7|99273.7|41
1646798340000|2022-03-09 03:59:00|99396.3|99280.3|99400.6|99284.6|99400.6|99285.8|99382.7|99278.7|40
1646798350000|2022-03-09 03:59:10|99400.5|99284.5|99399.1|99283.1|99402|99286|99386.3|99279.3|38
1646798360000|2022-03-09 03:59:20|99398.8|99282.8|99399.5|99283.5|99399.8|99283.8|99396.8|99282.6|24
1646798370000|2022-03-09 03:59:30|99395.9|99287|99382.9|99280.3|99400.1|99287.1|99380.8|99279.2|36
1646798380000|2022-03-09 03:59:40|99386.2|99281.3|99385.1|99279.9|99392.4|99282.2|99383|99276.3|26
1646798390000|2022-03-09 03:59:50|99395.3|99279.6|99386.9|99276.7|99395.3|99280.5|99370.1|99267.6|58
1646798400000|2022-03-09 04:00:00|99389.2|99275.5|99375|99275|99390.5|99276.9|99374.2|99273|70
1646798410000|2022-03-09 04:00:10|99376.1|99275.1|99374|99262.6|99382|99275.3|99367.8|99259.9|57
1646798420000|2022-03-09 04:00:20|99372.9|99264.3|99371.7|99263.8|99373.7|99266.6|99365.7|99263.3|47
1646798430000|2022-03-09 04:00:30|99369.8|99264.3|99366|99262|99377.8|99265.5|99365.6|99260.5|60
1646798440000|2022-03-09 04:00:40|99365.9|99261.9|99369.1|99258|99372.9|99261.9|99357.4|99249.9|69
1646798450000|2022-03-09 04:00:50|99370.3|99257.9|99372.5|99259.8|99377.4|99261.4|99366|99255.3|61
1646798460000|2022-03-09 04:01:00|99371.1|99260.4|99373.3|99257.3|99378.6|99263.1|99365.3|99254.8|64
1646798470000|2022-03-09 04:01:10|99370.4|99256.7|99357.2|99250.5|99374.7|99258.7|99355.5|99248|60
1646798480000|2022-03-09 04:01:20|99358|99250.4|99357.3|99253.2|99369.1|99253.3|99354.3|99250.4|60
1646798490000|2022-03-09 04:01:30|99357.6|99253.4|99365.6|99251.3|99369.6|99255|99355.2|99248.7|66
1646798500000|2022-03-09 04:01:40|99363.5|99250.4|99362|99249.1|99369.1|99253.1|99358.5|99247.3|68
1646798510000|2022-03-09 04:01:50|99363.3|99249.7|99362.5|99252.8|99373|99257|99359.9|99249.7|66
1646798520000|2022-03-09 04:02:00|99359.3|99253|99357.9|99251|99370.3|99254.3|99357.9|99249.4|43
1646798530000|2022-03-09 04:02:10|99357.2|99251.6|99358.1|99251.8|99372.5|99257.2|99355.1|99250.8|66
1646798540000|2022-03-09 04:02:20|99359.2|99250.5|99352.4|99250.1|99371.4|99255.4|99350.4|99247.9|45
1646798550000|2022-03-09 04:02:30|99352.2|99250|99354|99247.5|99363.1|99251.3|99351.2|99246.1|53
1646798560000|2022-03-09 04:02:40|99355.9|99247.2|99353.3|99246.5|99361.1|99247.9|99352.6|99244.3|29
1646798570000|2022-03-09 04:02:50|99361.1|99246.2|99350.6|99250|99364.3|99250.3|99350.6|99246.2|48
1646798580000|2022-03-09 04:03:00|99351.8|99249.3|99349.4|99248.3|99360.9|99249.8|99349.1|99245.3|46
1646798590000|2022-03-09 04:03:10|99349.7|99248.5|99362.8|99248|99365.3|99250.3|99349.7|99247.2|46
1646798600000|2022-03-09 04:03:20|99362.6|99248.2|99352.3|99236.3|99365.2|99255.7|99339.4|99233.7|70
1646798610000|2022-03-09 04:03:30|99348.6|99236.2|99352.7|99236.7|99352.7|99237.2|99346|99231.9|67
1646798620000|2022-03-09 04:03:40|99352.1|99236.1|99351.6|99235.6|99353.2|99237.2|99350.5|99234.5|50
1646798630000|2022-03-09 04:03:50|99351.4|99235.4|99352.3|99236.3|99352.9|99236.9|99350|99234|51
1646798640000|2022-03-09 04:04:00|99351.6|99235.6|99352.7|99236.7|99354.8|99238.8|99342.8|99231.5|62
1646798650000|2022-03-09 04:04:10|99353.4|99237.4|99342.1|99234.6|99354.2|99238.2|99341.5|99232.9|68
1646798660000|2022-03-09 04:04:20|99350.6|99234.4|99341.7|99236|99351.4|99236|99341.5|99230.3|26
1646798670000|2022-03-09 04:04:30|99342.9|99237.2|99339.6|99236.7|99344.2|99237.5|99339.3|99235.1|22
1646798680000|2022-03-09 04:04:40|99339.4|99237|99340.3|99234.6|99341.5|99237|99338.5|99234.6|22
1646798690000|2022-03-09 04:04:50|99338.5|99235.3|99340.1|99232.2|99340.7|99238.6|99334.2|99231.6|21
1646798700000|2022-03-09 04:05:00|99337|99235.5|99345|99236.6|99345|99240.1|99335.6|99235.3|41
1646798710000|2022-03-09 04:05:10|99342.4|99238.2|99340.2|99235.1|99352.5|99239.2|99335.4|99233.3|59
1646798720000|2022-03-09 04:05:20|99338.9|99234.7|99339.9|99236.5|99342.8|99238.6|99337|99234.2|39
1646798730000|2022-03-09 04:05:30|99340.5|99236.8|99338.5|99236.9|99344|99237.7|99338.5|99233.7|17
1646798740000|2022-03-09 04:05:40|99338|99237.2|99339.7|99235.4|99341.9|99237.3|99337.4|99234.4|18
1646798750000|2022-03-09 04:05:50|99343.1|99233.7|99336.8|99237.8|99347.7|99239.1|99335.5|99233.7|27
1646798760000|2022-03-09 04:06:00|99338.1|99236.8|99333.1|99235.6|99345.5|99238.2|99332.8|99232.8|37
1646798770000|2022-03-09 04:06:10|99333.7|99235.7|99335.6|99235.3|99339.2|99236.9|99333.1|99233.9|55
1646798780000|2022-03-09 04:06:20|99336.5|99235.9|99337.5|99235.9|99342.2|99235.9|99333.4|99233.1|36
1646798790000|2022-03-09 04:06:30|99338.9|99235.3|99338|99232.7|99340.9|99236.9|99337|99232.5|33
1646798800000|2022-03-09 04:06:40|99337.2|99233.2|99333.6|99236.3|99338.5|99236.3|99333.2|99229.9|49
1646798810000|2022-03-09 04:06:50|99335.6|99236.4|99332|99234.3|99337.8|99236.8|99328.6|99232.4|61
1646798820000|2022-03-09 04:07:00|99332.9|99234.9|99336.1|99238.2|99339.3|99238.2|99332.4|99234.5|55
1646798830000|2022-03-09 04:07:10|99336.3|99238.3|99344.7|99238.5|99346.5|99240.5|99336.3|99237.7|21
1646798840000|2022-03-09 04:07:20|99343.5|99238.4|99355.7|99239.7|99355.7|99241.1|99342.4|99238.4|22
1646798850000|2022-03-09 04:07:30|99355.1|99239.1|99346.5|99240.4|99355.7|99241.7|99344.6|99238.5|31
1646798860000|2022-03-09 04:07:40|99349.6|99238.7|99349.4|99239.6|99349.6|99242.1|99346.7|99238.7|20
1646798870000|2022-03-09 04:07:50|99350.5|99238.8|99351.4|99243.5|99352.7|99243.5|99347.9|99237.5|25
1646798880000|2022-03-09 04:08:00|99351.2|99243.4|99367|99251.5|99369|99253|99350.7|99242.6|39
1646798890000|2022-03-09 04:08:10|99368.6|99252.6|99368.3|99252.3|99369.2|99253.2|99367.2|99251.2|17
1646798900000|2022-03-09 04:08:20|99368.8|99252.8|99368.8|99252.8|99370|99254|99357.9|99249.8|18
1646798910000|2022-03-09 04:08:30|99369.5|99253.5|99370.1|99254.1|99371.6|99255.6|99359.8|99250.7|23
1646798920000|2022-03-09 04:08:40|99370.5|99254.5|99363|99254.1|99370.5|99255.9|99362.8|99251.1|26
1646798930000|2022-03-09 04:08:50|99362.7|99253.7|99370.1|99254.1|99374.5|99258.5|99362.7|99252.4|30
1646798940000|2022-03-09 04:09:00|99369.9|99253.9|99367.9|99251.9|99369.9|99254.7|99364.2|99251|29
1646798950000|2022-03-09 04:09:10|99368.1|99252.1|99367.8|99251.8|99368.1|99252.8|99365.5|99250.4|15
1646798960000|2022-03-09 04:09:20|99367.9|99251.9|99375.1|99259.1|99376|99260|99367.7|99251.7|20
1646798970000|2022-03-09 04:09:30|99375.5|99259.5|99371.8|99255.8|99375.5|99259.5|99359.3|99253.6|34
1646798980000|2022-03-09 04:09:40|99371.3|99255.3|99361.3|99255.5|99373|99257|99355.5|99251.2|48
1646798990000|2022-03-09 04:09:50|99363.3|99255.8|99362.9|99254.4|99372.6|99256.6|99360|99252|28
1646799000000|2022-03-09 04:10:00|99360.8|99256|99360.1|99253.5|99365.5|99256.1|99360.1|99252.5|33
1646799010000|2022-03-09 04:10:10|99361.2|99253.4|99359.7|99255|99361.2|99256.1|99357.8|99252.6|18
1646799020000|2022-03-09 04:10:20|99359.5|99254.9|99354.6|99252.2|99366.9|99255.2|99351.3|99247.1|35
1646799030000|2022-03-09 04:10:30|99354.5|99252.6|99357.6|99255.4|99363.1|99257.7|99352.1|99248.9|32
1646799040000|2022-03-09 04:10:40|99355.7|99255.5|99352.1|99254.9|99368|99256.7|99352.1|99247.9|41
1646799050000|2022-03-09 04:10:50|99355|99255.2|99354.5|99252.5|99358.7|99255.3|99349.7|99249.3|37
1646799060000|2022-03-09 04:11:00|99354.1|99253|99358|99247.7|99361|99253|99352.6|99245.5|31
1646799070000|2022-03-09 04:11:10|99357.9|99247.6|99355.9|99254.9|99367|99254.9|99355.9|99247.6|43
1646799080000|2022-03-09 04:11:20|99355.3|99255.4|99353.1|99258.2|99369.9|99259.5|99351.6|99251.8|44
1646799090000|2022-03-09 04:11:30|99356.1|99256|99357.5|99259.5|99369.9|99260.6|99353.4|99255.5|36
1646799100000|2022-03-09 04:11:40|99356.6|99260.3|99355.5|99242|99368.6|99260.3|99348.7|99242|38
1646799110000|2022-03-09 04:11:50|99347.7|99244.9|99337.7|99245.1|99356.9|99252|99336.8|99236.8|50
1646799120000|2022-03-09 04:12:00|99338.3|99245.7|99342|99243.9|99355.9|99246.2|99337.3|99241.1|37
1646799130000|2022-03-09 04:12:10|99342.7|99243.5|99344|99242.4|99346.6|99243.5|99341.4|99239.8|23
1646799140000|2022-03-09 04:12:20|99345|99242.7|99343|99243.1|99349.6|99244.2|99342.8|99239.5|32
1646799150000|2022-03-09 04:12:30|99345.1|99241.3|99343.4|99243.7|99354.6|99245.3|99340.4|99236.9|53
1646799160000|2022-03-09 04:12:40|99345.2|99244.5|99347.5|99238.8|99350.3|99244.5|99342.5|99236.7|46
1646799170000|2022-03-09 04:12:50|99348.4|99239.2|99345.8|99241.6|99349.6|99241.9|99344.1|99239.2|33
1646799180000|2022-03-09 04:13:00|99344.9|99242|99346.7|99239.5|99352.3|99242.8|99342.8|99236.9|40
1646799190000|2022-03-09 04:13:10|99345.5|99240.2|99338.7|99242.5|99348|99242.5|99338.7|99238.9|23
1646799200000|2022-03-09 04:13:20|99338.8|99242.6|99339.2|99241.7|99344.1|99244.7|99338.8|99240.5|23
1646799210000|2022-03-09 04:13:30|99338.7|99242.8|99344.4|99254.4|99356|99255.8|99338.7|99241.7|50
1646799220000|2022-03-09 04:13:40|99344.6|99253.1|99347|99247.7|99350.9|99253.1|99341.8|99245|30
1646799230000|2022-03-09 04:13:50|99348|99246.6|99352.3|99242.4|99361.3|99247.6|99346.6|99242.4|41
1646799240000|2022-03-09 04:14:00|99350.6|99243.5|99356|99242.2|99356.2|99244.6|99346.3|99240.7|36
1646799250000|2022-03-09 04:14:10|99355.9|99242.5|99343.2|99242|99356.4|99245.3|99341.7|99241.6|28
1646799260000|2022-03-09 04:14:20|99342.4|99242.6|99344|99242.4|99344.7|99243.5|99341.8|99241.6|28
1646799270000|2022-03-09 04:14:30|99344.1|99242.5|99344|99239.2|99358|99243.7|99342.9|99237.9|23
1646799280000|2022-03-09 04:14:40|99343.9|99239.9|99347.7|99241.6|99359.5|99246.3|99341.9|99238.8|29
1646799290000|2022-03-09 04:14:50|99347.8|99240.9|99346.9|99243.9|99360.1|99245|99344.3|99240.9|19
1646799300000|2022-03-09 04:15:00|99346.5|99244.3|99340.9|99243.5|99359|99245.4|99339.6|99238.5|37
1646799310000|2022-03-09 04:15:10|99350.4|99245.3|99357|99243.6|99357.8|99245.3|99341|99238.8|55
1646799320000|2022-03-09 04:15:20|99342.9|99244.7|99344.3|99245.5|99346.6|99247|99340.8|99243|36
1646799330000|2022-03-09 04:15:30|99342.8|99246.9|99344.1|99243.2|99346.4|99246.9|99341.1|99240.7|32
1646799340000|2022-03-09 04:15:40|99343.6|99243.5|99343.1|99238.5|99345.6|99243.9|99342|99236.7|29
1646799350000|2022-03-09 04:15:50|99344.8|99236.9|99345.6|99238.5|99348.8|99242.6|99340.2|99235.9|30
1646799360000|2022-03-09 04:16:00|99345.2|99238.7|99346.2|99236.1|99350.1|99240|99343|99236|23
1646799370000|2022-03-09 04:16:10|99343.1|99239.7|99344.4|99236|99346.9|99239.9|99340.8|99236|23
1646799380000|2022-03-09 04:16:20|99343.5|99236.7|99352.3|99237.4|99361.8|99245.8|99341.9|99236.5|26
1646799390000|2022-03-09 04:16:30|99352.2|99238.7|99358.7|99242.7|99361.8|99245.8|99345.2|99237.5|32
1646799400000|2022-03-09 04:16:40|99359|99243|99364.1|99248.1|99364.4|99248.4|99352.7|99240.3|40
1646799410000|2022-03-09 04:16:50|99360.4|99244.4|99353.7|99243.9|99363.3|99247.3|99351.7|99239.9|45
1646799420000|2022-03-09 04:17:00|99354.2|99244.9|99356.5|99242.5|99361.7|99247|99347|99241.1|69
1646799430000|2022-03-09 04:17:10|99356.8|99242.4|99356.9|99240.9|99361.8|99245.8|99341.6|99237.5|49
1646799440000|2022-03-09 04:17:20|99352.2|99238.1|99358.9|99242.9|99361.5|99245.5|99343.6|99238.1|53
1646799450000|2022-03-09 04:17:30|99350.5|99242.5|99353.8|99243.7|99365.4|99249.4|99347.6|99239|59
1646799460000|2022-03-09 04:17:40|99355.3|99242.3|99343.6|99242.4|99360.4|99245.7|99343.6|99232.5|55
1646799470000|2022-03-09 04:17:50|99343.5|99242.3|99347|99239.1|99351.3|99243.9|99341|99235.5|55
1646799480000|2022-03-09 04:18:00|99348.1|99239.2|99349.1|99239.8|99350.8|99242.5|99344.6|99236.5|61
1646799490000|2022-03-09 04:18:10|99349.8|99241.6|99354.4|99238.4|99354.4|99241.8|99343.9|99237.7|53
1646799500000|2022-03-09 04:18:20|99353.2|99238.8|99351.1|99243.4|99358.6|99247.3|99349.8|99238.8|52
1646799510000|2022-03-09 04:18:30|99359.5|99243.5|99355.1|99245.1|99363.6|99247.8|99352.1|99241.7|55
1646799520000|2022-03-09 04:18:40|99354.2|99244.6|99352.9|99241.9|99361|99246.8|99352.2|99240.3|43
1646799530000|2022-03-09 04:18:50|99351.6|99243.2|99359.5|99243.5|99359.5|99245.2|99350.9|99240.9|39
1646799540000|2022-03-09 04:19:00|99359|99243|99358.4|99242.4|99360|99244|99353.7|99240.8|44
1646799550000|2022-03-09 04:19:10|99356.9|99242.5|99359.9|99243.9|99363.8|99248|99352.4|99242.1|44
1646799560000|2022-03-09 04:19:20|99360.1|99244.1|99358.3|99244|99360.3|99245.5|99352.9|99241.1|43
1646799570000|2022-03-09 04:19:30|99356.3|99245.8|99359.1|99244.6|99361.7|99245.8|99353|99243.2|39
1646799580000|2022-03-09 04:19:40|99359.7|99243.7|99365.2|99249.2|99365.2|99249.2|99354.5|99239.4|52
1646799590000|2022-03-09 04:19:50|99359.7|99246.5|99359.3|99243.3|99365.6|99249.6|99356.6|99242.5|36
1646799600000|2022-03-09 04:20:00|99359.1|99243.1|99349.5|99241.2|99359.2|99245.3|99349.5|99236.6|63
1646799610000|2022-03-09 04:20:10|99351|99241.5|99357.6|99241.6|99357.7|99246.7|99346.4|99236.8|58
1646799620000|2022-03-09 04:20:20|99356.9|99240.9|99353.3|99237.3|99358.3|99242.3|99349.3|99237|34
1646799630000|2022-03-09 04:20:30|99352.4|99236.4|99356|99240|99360.4|99244.4|99352.4|99236.4|47
1646799640000|2022-03-09 04:20:40|99355|99239.9|99360.4|99244.4|99366.1|99250.1|99355|99239.4|49
1646799650000|2022-03-09 04:20:50|99359.8|99243.8|99360.8|99244.8|99362.4|99246.4|99359.3|99243.3|40
1646799660000|2022-03-09 04:21:00|99360.5|99244.5|99362.3|99246.3|99362.6|99246.6|99359.7|99243.7|30
1646799670000|2022-03-09 04:21:10|99362.1|99246.1|99361.5|99245.5|99362.3|99246.3|99358.2|99242.2|42
1646799680000|2022-03-09 04:21:20|99360.7|99244.7|99362.5|99246.5|99362.5|99246.5|99359.1|99243.1|42
1646799690000|2022-03-09 04:21:30|99361.4|99245.4|99360.7|99245.6|99371.6|99255.6|99358.4|99243.1|48
1646799700000|2022-03-09 04:21:40|99358|99246.7|99359.7|99243.7|99361.8|99250.4|99357.1|99243.1|49
1646799710000|2022-03-09 04:21:50|99360.3|99244.3|99360.6|99244.6|99368|99252|99359.8|99243.8|41
1646799720000|2022-03-09 04:22:00|99360.7|99244.7|99360.1|99244.1|99362|99246|99359.9|99243.9|40
1646799730000|2022-03-09 04:22:10|99360.3|99244.3|99361.1|99245.1|99361.8|99245.8|99360|99244|49
1646799740000|2022-03-09 04:22:20|99360.7|99244.7|99359.5|99243.5|99365.4|99249.4|99356.7|99240.7|47
1646799750000|2022-03-09 04:22:30|99359.6|99243.6|99359.6|99243.6|99360.7|99244.7|99356.6|99240.6|47
1646799760000|2022-03-09 04:22:40|99358.9|99242.9|99360.1|99244.1|99361.5|99245.5|99358.1|99242.1|45
1646799770000|2022-03-09 04:22:50|99360.3|99244.3|99360.6|99244.6|99366.1|99250.1|99358.4|99242.4|46
1646799780000|2022-03-09 04:23:00|99360.7|99244.7|99361.1|99245.1|99362.4|99246.4|99359.2|99243.2|38
1646799790000|2022-03-09 04:23:10|99360.3|99244.3|99360.8|99244.8|99367.9|99251.9|99356.5|99243.3|44
1646799800000|2022-03-09 04:23:20|99361|99245|99360|99244|99366.6|99250.6|99359.1|99243.1|58
1646799810000|2022-03-09 04:23:30|99360.3|99244.3|99360.6|99244.6|99366.1|99250.1|99357.1|99241.1|46
1646799820000|2022-03-09 04:23:40|99360.2|99244.2|99360.3|99244.3|99360.5|99244.5|99358.7|99242.7|39
1646799830000|2022-03-09 04:23:50|99359.9|99243.9|99362.2|99246.2|99362.2|99246.2|99359.3|99243.3|37
1646799840000|2022-03-09 04:24:00|99362.3|99246.3|99362.4|99246.4|99363.1|99247.1|99360|99244|41
1646799850000|2022-03-09 04:24:10|99362.2|99246.2|99360.8|99245.5|99363.5|99247.5|99356.2|99243.7|38
1646799860000|2022-03-09 04:24:20|99356.5|99245.7|99352.6|99239.7|99362|99246|99352.6|99238.6|46
1646799870000|2022-03-09 04:24:30|99351.9|99240.1|99360|99244|99367.3|99251.3|99351.8|99240.1|40
1646799880000|2022-03-09 04:24:40|99357.2|99243.9|99355.8|99239.8|99362|99246|99354.6|99239.8|41
1646799890000|2022-03-09 04:24:50|99357.4|99241.4|99361|99245|99364.2|99248.2|99356.5|99240.5|41
1646799900000|2022-03-09 04:25:00|99359.5|99243.5|99361.7|99245.7|99363|99247|99359.5|99243.5|38
1646799910000|2022-03-09 04:25:10|99361.6|99245.6|99359.3|99243.3|99362.5|99246.5|99351.6|99240.2|49
1646799920000|2022-03-09 04:25:20|99359.1|99243.1|99354.6|99239.2|99361.5|99247.5|99350.9|99236.1|50
1646799930000|2022-03-09 04:25:30|99353.6|99239.4|99357.5|99241.5|99357.6|99242.3|99351.9|99235.9|46
1646799940000|2022-03-09 04:25:40|99357.4|99241.4|99366.3|99256.9|99379.5|99263.5|99352.1|99236.8|53
1646799950000|2022-03-09 04:25:50|99370.2|99257.4|99369.8|99253.8|99371.2|99257.4|99366.7|99252.4|44
1646799960000|2022-03-09 04:26:00|99369.7|99253.7|99370.2|99254.2|99371.1|99255.1|99368.9|99252.9|40
1646799970000|2022-03-09 04:26:10|99370.6|99254.6|99366.6|99255.3|99373.4|99257.4|99365.2|99250.2|38
1646799980000|2022-03-09 04:26:20|99367.1|99251.1|99371.6|99255.6|99371.7|99255.7|99365.6|99249.6|44
1646799990000|2022-03-09 04:26:30|99370.7|99254.7|99371.5|99255.5|99371.6|99255.6|99367.7|99251.7|53
1646800000000|2022-03-09 04:26:40|99370.1|99254.1|99363.2|99247.2|99370.1|99254.1|99361.8|99245.8|45
1646800010000|2022-03-09 04:26:50|99362.4|99246.4|99363.6|99247.6|99366.6|99250.6|99362.4|99246.4|37
1646800020000|2022-03-09 04:27:00|99366.1|99250.1|99364.7|99248.7|99366.4|99250.4|99362.5|99246.5|43
1646800030000|2022-03-09 04:27:10|99364.8|99248.8|99363.7|99247.7|99365.9|99249.9|99362.7|99246.7|51
1646800040000|2022-03-09 04:27:20|99361.8|99245.8|99359.8|99243.8|99361.9|99245.9|99358|99242|55
1646800050000|2022-03-09 04:27:30|99359.9|99243.9|99356.7|99240.7|99360.9|99244.9|99356|99240|43
1646800060000|2022-03-09 04:27:40|99357.3|99241.3|99361.9|99245.9|99364.3|99248.3|99356.9|99240.9|48
1646800070000|2022-03-09 04:27:50|99362.9|99246.9|99359.1|99246.1|99364.4|99248.4|99356|99240.6|55
1646800080000|2022-03-09 04:28:00|99359.2|99246.2|99359.9|99243.9|99367.2|99251.2|99356|99240|39
1646800090000|2022-03-09 04:28:10|99359.5|99243.5|99358.7|99242.7|99360.8|99244.8|99353.2|99237.2|47
1646800100000|2022-03-09 04:28:20|99359|99243|99365.8|99249.8|99366.4|99250.4|99358.3|99242.3|46
1646800110000|2022-03-09 04:28:30|99366.1|99250.1|99356.4|99240.4|99366.5|99250.5|99355.5|99239.5|50
1646800120000|2022-03-09 04:28:40|99357.4|99241.4|99361.9|99245.9|99362.4|99246.4|99355|99239|36
1646800130000|2022-03-09 04:28:50|99361.8|99245.8|99360.5|99244.5|99362.4|99246.4|99359.6|99243.6|38
1646800140000|2022-03-09 04:29:00|99359.8|99243.8|99353.2|99237.2|99361|99245|99350.7|99234.7|56
1646800150000|2022-03-09 04:29:10|99353.7|99237.7|99354.2|99238.2|99355.6|99239.6|99352|99236|61
1646800160000|2022-03-09 04:29:20|99355.3|99239.3|99357.9|99241.9|99358.4|99242.4|99353.2|99237.2|50
1646800170000|2022-03-09 04:29:30|99358|99242|99359.9|99244.4|99360|99244.4|99351.8|99239.5|62
1646800180000|2022-03-09 04:29:40|99360.1|99244.5|99363.1|99247.1|99365.8|99249.8|99354.8|99243.9|58
1646800190000|2022-03-09 04:29:50|99363.3|99247.3|99360.2|99244.2|99363.6|99247.6|99356.6|99243.8|55
1646800200000|2022-03-09 04:30:00|99360.9|99244.9|99356.7|99240.7|99360.9|99245.2|99344.6|99237.6|68
1646800210000|2022-03-09 04:30:10|99356.6|99240.6|99332|99216|99356.6|99240.6|99331.7|99215.7|47
1646800220000|2022-03-09 04:30:20|99333.2|99217.2|99329.5|99213.5|99337.1|99221.1|99325.4|99209.6|53
1646800230000|2022-03-09 04:30:30|99329.2|99213.2|99329.5|99213.5|99331.6|99215.6|99328.4|99212.4|41
1646800240000|2022-03-09 04:30:40|99329.6|99213.6|99333.9|99217.9|99333.9|99217.9|99327|99211|46
1646800250000|2022-03-09 04:30:50|99334.4|99218.4|99333.9|99217.9|99335.2|99219.2|99325.8|99211.3|63
1646800260000|2022-03-09 04:31:00|99334.3|99218.3|99326.7|99210.7|99335.1|99219.1|99321.8|99205.8|65
1646800270000|2022-03-09 04:31:10|99320.5|99206.4|99327.2|99211.2|99327.5|99211.5|99320.5|99204.9|50
1646800280000|2022-03-09 04:31:20|99327.5|99211.5|99326.6|99210.6|99328.1|99212.1|99323.4|99207.4|48
1646800290000|2022-03-09 04:31:30|99326.8|99210.8|99310.7|99194.7|99327.2|99211.2|99288.2|99172.2|62
1646800300000|2022-03-09 04:31:40|99312.4|99196.4|99310.9|99194.9|99312.8|99196.8|99303.1|99187.1|43
1646800310000|2022-03-09 04:31:50|99310.8|99194.8|99310.5|99194.5|99310.9|99194.9|99308.7|99192.7|30
1646800320000|2022-03-09 04:32:00|99310.1|99194.1|99312.3|99196.3|99313.2|99197.2|99309.4|99193.4|43
1646800330000|2022-03-09 04:32:10|99312.7|99196.7|99309.8|99193.8|99312.7|99196.7|99306.2|99190.2|47
1646800340000|2022-03-09 04:32:20|99309.7|99193.7|99308.1|99192.1|99311.7|99195.7|99306|99190|36
1646800350000|2022-03-09 04:32:30|99308.3|99192.3|99305.4|99189.4|99309.2|99193.2|99305.4|99189.4|27
1646800360000|2022-03-09 04:32:40|99305.5|99189.5|99302.1|99186.1|99307.6|99191.6|99300.2|99184.2|65
1646800370000|2022-03-09 04:32:50|99301.7|99185.7|99298.7|99182.7|99305|99189|99296.2|99180.2|68
1646800380000|2022-03-09 04:33:00|99298.9|99182.9|99298.5|99182.5|99299.7|99183.7|99297.8|99181.8|66
1646800390000|2022-03-09 04:33:10|99298.6|99182.6|99295.7|99179.7|99304|99188|99293.4|99177.4|68
1646800400000|2022-03-09 04:33:20|99294.9|99178.9|99297|99181|99298.9|99182.9|99294.9|99178.9|55
1646800410000|2022-03-09 04:33:30|99297.4|99181.4|99294.5|99178.5|99297.6|99181.6|99293.3|99177.3|58
1646800420000|2022-03-09 04:33:40|99294.4|99178.4|99294.4|99178.4|99299.3|99183.3|99293.2|99177.2|66
1646800430000|2022-03-09 04:33:50|99294.5|99178.5|99293.2|99177.2|99298.7|99182.7|99290.1|99174.1|60
1646800440000|2022-03-09 04:34:00|99293.3|99177.3|99291.5|99175.5|99294.7|99178.7|99291.4|99175.4|56
1646800450000|2022-03-09 04:34:10|99291.4|99175.4|99291.7|99175.7|99298|99182|99291.1|99175.1|58
1646800460000|2022-03-09 04:34:20|99291.4|99175.4|99293.9|99177.9|99294.4|99178.4|99291.1|99175.1|58
1646800470000|2022-03-09 04:34:30|99294.4|99178.4|99293.6|99177.6|99299.6|99183.6|99293.2|99177.2|56
1646800480000|2022-03-09 04:34:40|99293.2|99177.2|99294.8|99178.8|99300.1|99184.1|99292.8|99176.8|56
1646800490000|2022-03-09 04:34:50|99294.7|99178.7|99293.9|99177.9|99299.4|99183.4|99293.4|99177.4|54
1646800500000|2022-03-09 04:35:00|99294|99178|99293.4|99177.4|99299.4|99183.4|99293|99177|54
1646800510000|2022-03-09 04:35:10|99293.6|99177.6|99288.2|99172.2|99294.4|99178.4|99287.8|99171.8|65
1646800520000|2022-03-09 04:35:20|99288.6|99172.6|99288.8|99172.8|99294.5|99178.5|99286.8|99170.8|54
1646800530000|2022-03-09 04:35:30|99288.6|99172.6|99289|99173|99290.3|99174.3|99288.2|99172.2|46
1646800540000|2022-03-09 04:35:40|99289.6|99173.6|99283.3|99167.3|99291.3|99175.3|99281.8|99165.8|54
1646800550000|2022-03-09 04:35:50|99283.5|99167.5|99283.9|99167.9|99285.2|99169.2|99281.1|99165.1|63
1646800560000|2022-03-09 04:36:00|99284.1|99168.1|99281.1|99165.1|99284.8|99168.8|99280.1|99164.1|47
1646800570000|2022-03-09 04:36:10|99280.9|99164.9|99279|99163|99285.1|99169.1|99278.6|99162.6|55
1646800580000|2022-03-09 04:36:20|99279.4|99163.4|99276.1|99160.1|99279.8|99163.8|99275.7|99159.7|45
1646800590000|2022-03-09 04:36:30|99275.5|99159.5|99274.4|99158.4|99276.6|99160.6|99267.7|99151.7|64
1646800600000|2022-03-09 04:36:40|99273.5|99157.5|99269.7|99153.7|99275.5|99159.5|99265.5|99149.5|53
1646800610000|2022-03-09 04:36:50|99268.2|99152.2|99254.6|99138.6|99270.9|99154.9|99242.3|99126.3|71
1646800620000|2022-03-09 04:37:00|99253.6|99137.6|99255.6|99139.6|99257|99141|99253.2|99137.2|55
1646800630000|2022-03-09 04:37:10|99254.8|99138.8|99252.8|99136.8|99256.8|99140.8|99250|99134|65
1646800640000|2022-03-09 04:37:20|99252.5|99136.5|99250.2|99134.2|99253|99137|99247.3|99131.3|63
1646800650000|2022-03-09 04:37:30|99249.8|99133.8|99251.5|99135.5|99251.5|99135.5|99248|99132|66
1646800660000|2022-03-09 04:37:40|99251.2|99135.2|99247.2|99131.2|99252.2|99136.2|99243.1|99127.1|59
1646800670000|2022-03-09 04:37:50|99246.4|99130.4|99252.3|99136.3|99253|99137|99246.4|99130.4|48
1646800680000|2022-03-09 04:38:00|99251.2|99135.2|99247.7|99131.7|99252.8|99136.8|99241.6|99125.6|59
1646800690000|2022-03-09 04:38:10|99247.6|99131.6|99241.3|99125.3|99249.1|99133.1|99237.5|99121.5|58
1646800700000|2022-03-09 04:38:20|99242.1|99126.1|99237.9|99121.9|99245.9|99129.9|99237.9|99121.9|65
1646800710000|2022-03-09 04:38:30|99238|99122|99246.5|99130.5|99247.4|99131.4|99236.8|99120.8|62
1646800720000|2022-03-09 04:38:40|99247.2|99131.2|99244.9|99128.9|99247.2|99131.2|99243.9|99127.9|50
1646800730000|2022-03-09 04:38:50|99245|99129|99250.1|99134.1|99251.4|99135.4|99243.8|99127.8|63
1646800740000|2022-03-09 04:39:00|99248.3|99132.3|99251.9|99135.9|99252.2|99136.2|99246.2|99130.2|63
1646800750000|2022-03-09 04:39:10|99251.8|99135.8|99248.4|99132.4|99252|99136|99246.3|99130.3|61
1646800760000|2022-03-09 04:39:20|99248.8|99132.8|99241|99125|99251|99135|99239.2|99123.2|65
1646800770000|2022-03-09 04:39:30|99239|99123|99245.2|99129.2|99249.5|99133.5|99239|99123|64
1646800780000|2022-03-09 04:39:40|99245.5|99129.5|99239.2|99123.2|99247|99131|99239.2|99123.2|67
1646800790000|2022-03-09 04:39:50|99239.1|99123.1|99238.4|99122.4|99242.9|99126.9|99237|99121|52
1646800800000|2022-03-09 04:40:00|99237.3|99121.3|99238|99122|99239.6|99123.6|99236.4|99120.4|51
1646800810000|2022-03-09 04:40:10|99238.1|99122.1|99238|99122|99243|99127|99236.6|99120.6|47
1646800820000|2022-03-09 04:40:20|99237.9|99121.9|99239.1|99123.1|99241.9|99125.9|99237.5|99121.5|50
1646800830000|2022-03-09 04:40:30|99239.3|99123.3|99234.3|99118.3|99242.1|99126.1|99232.3|99116.3|59
1646800840000|2022-03-09 04:40:40|99233.7|99117.7|99237.2|99121.2|99241.4|99125.4|99233.7|99117.7|53
1646800850000|2022-03-09 04:40:50|99236.5|99120.5|99234.1|99118.1|99237.5|99121.5|99232.8|99116.8|48
1646800860000|2022-03-09 04:41:00|99234|99118|99229.5|99113.5|99235.9|99119.9|99228.2|99112.2|60
1646800870000|2022-03-09 04:41:10|99230|99114|99229.6|99113.6|99233.5|99117.5|99226.6|99110.6|55
1646800880000|2022-03-09 04:41:20|99229.9|99113.9|99236.7|99120.7|99242.7|99126.7|99229.9|99113.9|61
1646800890000|2022-03-09 04:41:30|99236.8|99120.8|99237.6|99121.6|99245.7|99129.7|99235.9|99119.9|55
1646800900000|2022-03-09 04:41:40|99238.5|99122.5|99242|99126|99242.6|99126.6|99233.4|99117.4|58
1646800910000|2022-03-09 04:41:50|99241.4|99125.4|99244.8|99128.8|99247.2|99131.2|99238.1|99122.1|61
1646800920000|2022-03-09 04:42:00|99244.6|99128.6|99244.7|99128.7|99252|99136|99239.1|99123.1|68
1646800930000|2022-03-09 04:42:10|99245.5|99129.5|99249|99133|99251.5|99135.5|99244.5|99128.5|57
1646800940000|2022-03-09 04:42:20|99249.6|99133.6|99247.3|99131.3|99249.6|99133.6|99245.4|99129.4|49
1646800950000|2022-03-09 04:42:30|99247.1|99131.1|99248.9|99132.9|99249.1|99133.1|99247|99131|44
1646800960000|2022-03-09 04:42:40|99248.6|99132.6|99245.8|99129.8|99248.9|99132.9|99245.8|99129.8|18
1646800970000|2022-03-09 04:42:50|99248.4|99132.4|99251.4|99135.4|99251.8|99135.8|99247.9|99131.9|64
1646800980000|2022-03-09 04:43:00|99250.2|99134.2|99249.8|99133.8|99250.3|99134.3|99247.6|99131.6|22
1646800990000|2022-03-09 04:43:10|99249.3|99133.3|99254.9|99138.9|99257.2|99141.2|99246.6|99130.6|28
1646801000000|2022-03-09 04:43:20|99255.3|99139.3|99252.4|99136.4|99259.7|99143.7|99248.9|99132.9|54
1646801010000|2022-03-09 04:43:30|99251.6|99135.6|99249.2|99133.2|99254.7|99138.7|99248.8|99132.8|59
1646801020000|2022-03-09 04:43:40|99249.1|99133.1|99246|99130|99253.2|99137.2|99245.7|99129.7|50
1646801030000|2022-03-09 04:43:50|99250.8|99134.8|99245.5|99129.5|99251|99135|99244.2|99128.2|39
1646801040000|2022-03-09 04:44:00|99245.6|99129.6|99239.7|99123.7|99247.7|99131.7|99238.2|99122.2|56
1646801050000|2022-03-09 04:44:10|99240|99124|99239|99123|99240.3|99124.3|99238.2|99122.2|54
1646801060000|2022-03-09 04:44:20|99238.2|99122.2|99236.5|99120.5|99240.3|99124.3|99234.2|99118.2|60
1646801070000|2022-03-09 04:44:30|99233|99117|99234.3|99118.3|99234.3|99118.3|99231.6|99115.6|58
1646801080000|2022-03-09 04:44:40|99234.4|99118.4|99237.5|99121.5|99237.6|99121.6|99231.6|99115.6|51
1646801090000|2022-03-09 04:44:50|99237.6|99121.6|99237.1|99121.1|99238|99122|99233.9|99117.9|40
1646801100000|2022-03-09 04:45:00|99237|99121|99232.2|99116.2|99238.2|99122.2|99232|99116|29
1646801110000|2022-03-09 04:45:10|99232.4|99116.4|99226.1|99110.1|99236.2|99120.2|99213.8|99097.8|52
1646801120000|2022-03-09 04:45:20|99224.7|99108.7|99227.9|99111.9|99227.9|99111.9|99224.4|99108.4|42
1646801130000|2022-03-09 04:45:30|99229.2|99113.2|99225.3|99109.3|99229.2|99113.2|99222.6|99106.6|32
1646801140000|2022-03-09 04:45:40|99225.4|99109.4|99231.8|99115.8|99232.8|99116.8|99225.4|99109.4|44
1646801150000|2022-03-09 04:45:50|99232.2|99116.2|99232.9|99116.9|99233.8|99117.8|99231.7|99115.7|36
1646801160000|2022-03-09 04:46:00|99232.6|99116.6|99232.7|99116.7|99233.1|99117.1|99229.7|99113.7|28
1646801170000|2022-03-09 04:46:10|99232|99116|99238.1|99122.1|99238.1|99122.1|99232|99116|35
1646801180000|2022-03-09 04:46:20|99238|99122|99236.6|99120.6|99238|99122|99234.7|99118.7|26
1646801190000|2022-03-09 04:46:30|99235.2|99119.2|99233|99117|99237.1|99121.1|99232.6|99116.6|18
1646801200000|2022-03-09 04:46:40|99233.2|99117.2|99231.6|99115.6|99234.9|99118.9|99230.9|99114.9|10
1646801210000|2022-03-09 04:46:50|99232.1|99116.1|99230|99114|99233|99117|99229.7|99113.7|25
1646801220000|2022-03-09 04:47:00|99230.4|99114.4|99229.7|99113.7|99230.9|99114.9|99226.8|99110.8|30
1646801230000|2022-03-09 04:47:10|99230|99114|99231.1|99115.1|99232|99116|99230|99114|16
1646801240000|2022-03-09 04:47:20|99231|99115|99230.3|99114.3|99231.9|99115.9|99230.1|99114.1|19
1646801250000|2022-03-09 04:47:30|99230.2|99114.2|99230.7|99114.7|99235.6|99119.6|99230.2|99114.2|26
1646801260000|2022-03-09 04:47:40|99231.7|99115.7|99233.6|99117.6|99233.6|99117.6|99231.1|99115.1|16
1646801270000|2022-03-09 04:47:50|99233.3|99117.3|99226|99110|99234.8|99118.8|99226|99110|23
1646801280000|2022-03-09 04:48:00|99226.8|99110.8|99225.9|99109.9|99227.5|99111.5|99224.9|99108.9|21
1646801290000|2022-03-09 04:48:10|99225.1|99109.1|99223|99107|99226.7|99110.7|99222.8|99106.8|32
1646801300000|2022-03-09 04:48:20|99223.2|99107.2|99228.5|99112.5|99229.5|99113.5|99223.2|99107.2|30
1646801310000|2022-03-09 04:48:30|99228.3|99112.3|99226.2|99110.2|99228.3|99112.3|99224.4|99108.4|27
1646801320000|2022-03-09 04:48:40|99225.7|99109.7|99225.9|99109.9|99227.9|99111.9|99225.1|99109.1|23
1646801330000|2022-03-09 04:48:50|99225.8|99109.8|99227.2|99111.2|99228.3|99112.3|99225.1|99109.1|35
1646801340000|2022-03-09 04:49:00|99227.4|99111.4|99225.1|99109.1|99229.5|99113.5|99224.9|99108.9|31
1646801350000|2022-03-09 04:49:10|99225.3|99109.3|99224|99108|99227.5|99111.5|99222.1|99106.1|20
1646801360000|2022-03-09 04:49:20|99223.9|99107.9|99224.7|99108.7|99227.9|99111.9|99223.3|99107.3|19
1646801370000|2022-03-09 04:49:30|99223.8|99107.8|99216.8|99100.8|99223.8|99107.8|99215.4|99099.4|52
1646801380000|2022-03-09 04:49:40|99216.9|99100.9|99216.4|99100.4|99217|99101|99214.6|99098.6|16
1646801390000|2022-03-09 04:49:50|99216.2|99100.2|99217.2|99101.2|99218|99102|99216.1|99100.1|42
1646801400000|2022-03-09 04:50:00|99217.5|99101.5|99215.2|99099.2|99218.5|99102.5|99214.9|99098.9|34
1646801410000|2022-03-09 04:50:10|99215.3|99099.3|99216.8|99100.8|99220.7|99104.7|99215.3|99099.3|22
1646801420000|2022-03-09 04:50:20|99216.7|99100.7|99214.6|99098.6|99222.2|99106.2|99213.2|99097.2|37
1646801430000|2022-03-09 04:50:30|99215|99099|99214|99098|99215|99099|99212.7|99096.7|41
1646801440000|2022-03-09 04:50:40|99214.3|99098.3|99219.5|99103.5|99223.6|99107.6|99213|99097|31
1646801450000|2022-03-09 04:50:50|99219.4|99103.4|99219.2|99103.2|99219.6|99103.6|99215.9|99099.9|24
1646801460000|2022-03-09 04:51:00|99225.3|99109.3|99218.3|99102.3|99225.3|99109.3|99217.5|99101.5|23
1646801470000|2022-03-09 04:51:10|99218.8|99102.8|99221.4|99105.4|99221.6|99105.6|99218.8|99102.8|28
1646801480000|2022-03-09 04:51:20|99219.7|99103.7|99220.1|99104.1|99221.3|99105.3|99219.7|99103.7|29
1646801490000|2022-03-09 04:51:30|99219.9|99103.9|99219.7|99103.7|99221|99105|99219.7|99103.7|13
1646801500000|2022-03-09 04:51:40|99220.6|99104.6|99222.6|99106.6|99225.6|99109.6|99215.9|99099.9|25
1646801510000|2022-03-09 04:51:50|99221.7|99105.7|99224.6|99108.6|99226.9|99110.9|99219.9|99103.9|18
1646801520000|2022-03-09 04:52:00|99224.2|99108.2|99221.2|99105.2|99229.3|99113.3|99219.1|99103.1|29
1646801530000|2022-03-09 04:52:10|99221|99105|99219.5|99103.5|99221.6|99105.6|99218.9|99102.9|23
1646801540000|2022-03-09 04:52:20|99213.8|99097.8|99216.3|99100.3|99218.7|99102.7|99213.3|99097.3|18
1646801550000|2022-03-09 04:52:30|99216.2|99100.2|99216.7|99100.7|99218.6|99102.6|99216.2|99100.2|30
1646801560000|2022-03-09 04:52:40|99217.5|99101.5|99213.8|99097.8|99217.6|99101.6|99213.4|99097.4|19
1646801570000|2022-03-09 04:52:50|99214|99098|99214|99098|99216.2|99100.2|99214|99098|20
1646801580000|2022-03-09 04:53:00|99213.9|99097.9|99214.4|99098.4|99217|99101|99213.5|99097.5|28
1646801590000|2022-03-09 04:53:10|99215.1|99099.1|99213.9|99097.9|99215.1|99099.1|99212.7|99096.7|21
1646801600000|2022-03-09 04:53:20|99213.7|99097.7|99214.4|99098.4|99216.3|99100.3|99206.8|99090.8|18
1646801610000|2022-03-09 04:53:30|99214.7|99098.7|99213|99097|99214.7|99098.7|99209.1|99093.1|14
1646801620000|2022-03-09 04:53:40|99213.1|99097.1|99208.5|99092.5|99213.5|99097.5|99205.9|99089.9|20
1646801630000|2022-03-09 04:53:50|99208.4|99092.4|99211.2|99095.2|99224.8|99108.8|99208.4|99092.4|29
1646801640000|2022-03-09 04:54:00|99211.1|99095.1|99212.4|99096.4|99212.9|99096.9|99211.1|99095.1|13
1646801650000|2022-03-09 04:54:10|99219.5|99103.5|99212.5|99096.5|99219.5|99103.5|99211.9|99095.9|14
1646801660000|2022-03-09 04:54:20|99212.8|99096.8|99219.5|99103.5|99222|99106|99212.1|99096.1|21
1646801670000|2022-03-09 04:54:30|99219.2|99103.2|99213.4|99097.4|99219.9|99103.9|99212.2|99096.2|20
1646801680000|2022-03-09 04:54:40|99213.6|99097.6|99214.3|99098.3|99220|99104|99212.4|99096.4|30
1646801690000|2022-03-09 04:54:50|99214|99098|99220.9|99104.9|99220.9|99104.9|99213.7|99097.7|21
1646801700000|2022-03-09 04:55:00|99221.1|99105.1|99211.3|99095.3|99221.1|99105.1|99209.1|99093.1|18
1646801710000|2022-03-09 04:55:10|99211.4|99095.4|99219.9|99103.9|99223.5|99107.5|99210.6|99094.6|16
1646801720000|2022-03-09 04:55:20|99220.1|99104.1|99212.2|99096.2|99220.1|99104.1|99211|99095|29
1646801730000|2022-03-09 04:55:30|99212.6|99096.6|99209.7|99093.7|99222.6|99106.6|99209.6|99093.6|40
1646801740000|2022-03-09 04:55:40|99209.8|99093.8|99219.5|99103.5|99219.6|99103.6|99208.4|99092.6|31
1646801750000|2022-03-09 04:55:50|99218.1|99102.1|99219.1|99103.1|99221.7|99105.7|99212.4|99096.4|13
1646801760000|2022-03-09 04:56:00|99218.2|99102.2|99212.2|99096.2|99219|99103|99211.9|99095.9|25
1646801770000|2022-03-09 04:56:10|99212.3|99096.3|99212.3|99096.3|99214.8|99098.8|99211.2|99095.2|18
1646801780000|2022-03-09 04:56:20|99211.6|99095.6|99211|99095|99213.4|99097.4|99210.2|99094.2|16
1646801790000|2022-03-09 04:56:30|99209.2|99093.2|99209.1|99093.1|99214.4|99098.4|99206.2|99090.2|26
1646801800000|2022-03-09 04:56:40|99208.9|99092.9|99210.8|99094.8|99212|99096|99206.1|99090.1|19
1646801810000|2022-03-09 04:56:50|99211|99095|99208|99092|99211.4|99095.4|99205.2|99089.2|7
1646801820000|2022-03-09 04:57:00|99208.3|99092.3|99210.1|99094.1|99215.7|99099.7|99195.8|99079.8|21
1646801830000|2022-03-09 04:57:10|99209.8|99093.8|99213.3|99097.3|99216.1|99100.1|99209|99093|28
1646801840000|2022-03-09 04:57:20|99213.4|99097.4|99207.6|99091.6|99215.2|99099.2|99206.4|99090.4|23
1646801850000|2022-03-09 04:57:30|99206.1|99090.1|99212|99096|99215.2|99099.2|99206.1|99090.1|32
1646801860000|2022-03-09 04:57:40|99211.6|99095.6|99206.2|99090.2|99219.9|99103.9|99206.1|99090.1|26
1646801870000|2022-03-09 04:57:50|99207.6|99091.6|99211.4|99095.4|99212.6|99096.6|99207.6|99091.6|16
1646801880000|2022-03-09 04:58:00|99213.5|99097.5|99206.6|99090.6|99220.8|99104.8|99204|99088|14
1646801890000|2022-03-09 04:58:10|99206.7|99090.7|99208.5|99092.5|99219.4|99103.4|99205.2|99089.2|21
1646801900000|2022-03-09 04:58:20|99207.5|99091.5|99221|99105|99221.2|99105.2|99207.5|99091.5|30
1646801910000|2022-03-09 04:58:30|99221.1|99105.1|99227.8|99111.8|99227.8|99111.8|99214.7|99098.7|38
1646801920000|2022-03-09 04:58:40|99227.5|99111.5|99227.9|99111.9|99231.1|99115.1|99223.6|99107.6|37
1646801930000|2022-03-09 04:58:50|99227.7|99111.7|99234.6|99118.6|99234.6|99118.6|99227.7|99111.7|25
1646801940000|2022-03-09 04:59:00|99228.4|99112.4|99229.6|99113.6|99236.5|99120.5|99228.3|99112.3|21
1646801950000|2022-03-09 04:59:10|99236|99120|99227.6|99111.6|99238.7|99122.7|99226.1|99110.1|24
1646801960000|2022-03-09 04:59:20|99227.8|99111.8|99232|99116|99235.7|99119.7|99225.8|99109.8|23
1646801970000|2022-03-09 04:59:30|99231.9|99115.9|99231.6|99115.6|99235.5|99119.5|99231.4|99115.4|15
1646801980000|2022-03-09 04:59:40|99237|99121|99231.5|99115.5|99237.3|99121.3|99230.7|99114.7|17
1646801990000|2022-03-09 04:59:50|99230.8|99114.8|99230.7|99114.7|99232.5|99116.5|99230.6|99114.6|24
1646802000000|2022-03-09 05:00:00|99231.1|99115.1|99237.2|99121.2|99241.9|99125.9|99231.1|99115.1|31
1646802010000|2022-03-09 05:00:10|99235.8|99119.8|99228.7|99112.7|99235.8|99119.8|99225.4|99109.4|50
1646802020000|2022-03-09 05:00:20|99229.8|99113.8|99223.1|99107.1|99229.8|99113.8|99223.1|99107.1|55
1646802030000|2022-03-09 05:00:30|99224.9|99108.9|99228.2|99112.2|99232.2|99116.2|99223.8|99107.8|45
1646802040000|2022-03-09 05:00:40|99228.5|99112.5|99223.8|99107.8|99228.6|99112.6|99219.1|99103.1|50
1646802050000|2022-03-09 05:00:50|99223.6|99107.6|99220.9|99104.9|99223.6|99107.6|99218.3|99102.3|43
1646802060000|2022-03-09 05:01:00|99218.8|99102.8|99215|99099|99229|99113|99215|99099|31
1646802070000|2022-03-09 05:01:10|99214.5|99098.5|99227.5|99111.5|99227.5|99111.5|99214.5|99098.5|16
1646802080000|2022-03-09 05:01:20|99227.6|99111.6|99233.3|99117.3|99233.3|99117.3|99222.3|99106.3|17
1646802090000|2022-03-09 05:01:30|99232.8|99116.8|99244.3|99128.3|99244.3|99128.3|99224.3|99108.3|32
1646802100000|2022-03-09 05:01:40|99242.3|99126.3|99238.3|99122.3|99244.1|99128.1|99236.3|99120.3|28
1646802110000|2022-03-09 05:01:50|99239.7|99123.7|99236.9|99120.9|99243.7|99127.7|99236.8|99120.8|25
1646802120000|2022-03-09 05:02:00|99237|99121|99241.2|99125.2|99245.7|99129.7|99237|99121|22
1646802130000|2022-03-09 05:02:10|99240|99124|99243.9|99127.9|99248.4|99132.4|99238.3|99122.3|27
1646802140000|2022-03-09 05:02:20|99244.2|99128.2|99241.1|99125.1|99246.5|99130.5|99233.5|99117.5|29
1646802150000|2022-03-09 05:02:30|99242.7|99126.7|99244.2|99128.2|99245|99129|99240.7|99124.7|23
1646802160000|2022-03-09 05:02:40|99243.6|99127.6|99246.4|99130.4|99248.5|99132.5|99238.6|99122.6|20
1646802170000|2022-03-09 05:02:50|99248|99132|99244.7|99128.7|99248|99132|99238.9|99122.9|19
1646802180000|2022-03-09 05:03:00|99244.3|99128.3|99244|99128|99244.8|99128.8|99241.5|99125.5|17
1646802190000|2022-03-09 05:03:10|99244.8|99128.8|99244.3|99128.3|99248.5|99132.5|99241.5|99125.5|10
1646802200000|2022-03-09 05:03:20|99246.1|99130.1|99240.4|99124.4|99249.2|99133.2|99239.5|99123.5|23
1646802210000|2022-03-09 05:03:30|99242.4|99126.4|99236.4|99120.4|99244.1|99128.1|99231.8|99115.8|39
1646802220000|2022-03-09 05:03:40|99242.6|99126.6|99245.2|99129.2|99245.2|99129.2|99240.6|99124.6|17
1646802230000|2022-03-09 05:03:50|99246.4|99130.4|99247.9|99131.9|99247.9|99131.9|99242.8|99126.8|12
1646802240000|2022-03-09 05:04:00|99247|99131|99243.3|99127.3|99257|99141|99243.3|99127.3|29
1646802250000|2022-03-09 05:04:10|99244.9|99128.9|99243.3|99127.3|99250.2|99134.2|99240.3|99126|40
1646802260000|2022-03-09 05:04:20|99245.3|99129.3|99249.9|99133.9|99251.6|99135.6|99244.9|99128.9|30
1646802270000|2022-03-09 05:04:30|99247|99131|99249.7|99133.7|99251.2|99135.2|99242.9|99126.9|17
1646802280000|2022-03-09 05:04:40|99245.8|99129.8|99253|99137|99253.7|99137.7|99242.9|99126.9|26
1646802290000|2022-03-09 05:04:50|99254.1|99138.1|99242.9|99126.9|99257.9|99141.9|99242.9|99126.9|35
1646802300000|2022-03-09 05:05:00|99242.1|99126.1|99248.8|99132.8|99250.7|99134.7|99242.1|99126.1|30
1646802310000|2022-03-09 05:05:10|99243.5|99127.5|99241|99125|99247.3|99131.3|99240.8|99124.8|22
1646802320000|2022-03-09 05:05:20|99246|99130|99241.3|99125.3|99250.7|99134.7|99240.8|99124.8|28
1646802330000|2022-03-09 05:05:30|99239|99123|99236.4|99124.9|99246.4|99130.4|99231.9|99122.1|32
1646802340000|2022-03-09 05:05:40|99237.5|99124|99242.8|99126.8|99247.9|99131.9|99232.7|99124|24
1646802350000|2022-03-09 05:05:50|99249.3|99133.3|99239.2|99126.8|99249.8|99133.8|99236.3|99120.3|13
1646802360000|2022-03-09 05:06:00|99239.9|99125.1|99243.7|99127.7|99248.8|99132.8|99238.1|99125.1|31
1646802370000|2022-03-09 05:06:10|99243.6|99127.6|99240.7|99128|99243.6|99128|99238.5|99123.7|19
1646802380000|2022-03-09 05:06:20|99240.9|99128.9|99237.6|99132|99251.2|99135.2|99237.2|99126|35
1646802390000|2022-03-09 05:06:30|99237.4|99131.9|99250.2|99134.2|99255.3|99139.3|99235.6|99128.7|39
1646802400000|2022-03-09 05:06:40|99248.5|99132.9|99246.5|99130.5|99255.4|99139.4|99239.4|99125.5|33
1646802410000|2022-03-09 05:06:50|99245|99129|99236.2|99125.4|99248|99132|99236.2|99124.1|20
1646802420000|2022-03-09 05:07:00|99235.3|99124.7|99244.8|99128.8|99249.3|99133.3|99233.9|99122.7|36
1646802430000|2022-03-09 05:07:10|99244.4|99128.4|99246.5|99130.5|99246.5|99130.5|99230.9|99121.8|30
1646802440000|2022-03-09 05:07:20|99239|99123|99231.9|99126.5|99246|99130|99231.9|99123|17
1646802450000|2022-03-09 05:07:30|99239.8|99123.8|99245.9|99129.9|99246|99130|99239.6|99123.6|19
1646802460000|2022-03-09 05:07:40|99246.5|99130.5|99237.6|99121.6|99248.6|99132.6|99237.6|99121.6|12
1646802470000|2022-03-09 05:07:50|99229.1|99114.8|99243|99127|99243.8|99127.8|99227.5|99111.5|15
1646802480000|2022-03-09 05:08:00|99247|99131|99240.9|99124.9|99247|99131|99236.8|99122.7|14
1646802490000|2022-03-09 05:08:10|99241|99125|99229.1|99131.9|99242.3|99132.2|99220.9|99107.7|20
1646802500000|2022-03-09 05:08:20|99229.4|99135.9|99245.2|99129.2|99249.4|99135.9|99226.1|99110.9|28
1646802510000|2022-03-09 05:08:30|99241.2|99125.2|99244.1|99128.1|99251.2|99135.2|99238.4|99124.6|10
1646802520000|2022-03-09 05:08:40|99243.1|99127.1|99243.8|99127.8|99247.2|99131.2|99240.1|99124.1|15
1646802530000|2022-03-09 05:08:50|99245.1|99129.1|99243|99127|99246.2|99130.2|99236.3|99121.9|25
1646802540000|2022-03-09 05:09:00|99243.4|99127.4|99244.8|99128.8|99244.8|99128.8|99239.4|99123.4|18
1646802550000|2022-03-09 05:09:10|99246.1|99130.1|99245.1|99129.1|99246.1|99130.1|99235.7|99123.4|17
1646802560000|2022-03-09 05:09:20|99245.5|99129.5|99244.1|99128.1|99249|99133|99243.4|99127.4|23
1646802570000|2022-03-09 05:09:30|99244.7|99128.7|99244|99128|99248.5|99132.5|99242.4|99126.4|14
1646802580000|2022-03-09 05:09:40|99244.5|99128.5|99243.9|99127.9|99245.3|99129.3|99235.2|99119.7|12
1646802590000|2022-03-09 05:09:50|99243.2|99127.2|99244.8|99128.8|99245.1|99129.1|99237.4|99123.1|22
1646802600000|2022-03-09 05:10:00|99244.2|99128.2|99245.2|99129.2|99249.9|99133.9|99240.5|99124.5|25
1646802610000|2022-03-09 05:10:10|99245.9|99129.9|99239.8|99123.8|99249.2|99133.2|99237.8|99123.8|35
1646802620000|2022-03-09 05:10:20|99241.8|99125.8|99234.4|99118.4|99245.6|99129.6|99234.4|99118.4|21
1646802630000|2022-03-09 05:10:30|99240.1|99124.1|99237.2|99121.2|99240.1|99125.8|99235.4|99119.6|24
1646802640000|2022-03-09 05:10:40|99236.9|99120.9|99240.3|99124.3|99241.3|99127.2|99235.9|99120.7|14
1646802650000|2022-03-09 05:10:50|99239.7|99123.7|99238.7|99126.5|99241.7|99127.4|99236.8|99123.5|13
1646802660000|2022-03-09 05:11:00|99236.1|99130.1|99236.7|99129.3|99241.8|99130.2|99236.1|99122.9|20
1646802670000|2022-03-09 05:11:10|99236|99129.6|99242.6|99126.6|99245.1|99131.2|99236|99124.3|13
1646802680000|2022-03-09 05:11:20|99243.4|99127.4|99234|99118|99243.5|99127.5|99233.9|99117.9|21
1646802690000|2022-03-09 05:11:30|99234.9|99118.9|99225.6|99109.6|99238.2|99122.2|99225.1|99109.1|37
1646802700000|2022-03-09 05:11:40|99225.3|99109.3|99224.8|99108.8|99227.1|99111.1|99220.5|99106|36
1646802710000|2022-03-09 05:11:50|99224.6|99108.6|99221|99105|99224.8|99108.8|99221|99105|24
1646802720000|2022-03-09 05:12:00|99220.9|99105.6|99218.4|99111.8|99223|99113|99217.1|99104.9|22
1646802730000|2022-03-09 05:12:10|99221.1|99112.6|99222.3|99108.7|99222.3|99112.8|99214.1|99101.7|19
1646802740000|2022-03-09 05:12:20|99219.6|99108.8|99224.4|99113.5|99224.4|99115|99215.5|99107.8|19
1646802750000|2022-03-09 05:12:30|99222.6|99114.5|99223.2|99110.4|99227|99116.8|99219.3|99107.5|28
1646802760000|2022-03-09 05:12:40|99224.2|99109.1|99226.1|99113.6|99231.3|99115.9|99220.7|99109.1|17
1646802770000|2022-03-09 05:12:50|99233.8|99117.8|99224.1|99108.1|99233.8|99117.8|99222.1|99106.1|12
1646802780000|2022-03-09 05:13:00|99224.5|99108.5|99199.2|99086.9|99224.5|99111.3|99196.8|99084.3|50
1646802790000|2022-03-09 05:13:10|99208.8|99092.8|99201.1|99085.1|99208.8|99092.8|99195.5|99083.2|44
1646802800000|2022-03-09 05:13:20|99202.3|99086.3|99205.7|99089.7|99205.7|99091|99200.6|99085.5|43
1646802810000|2022-03-09 05:13:30|99203.5|99089.2|99202.6|99087.2|99206|99091.1|99196.6|99084.8|49
1646802820000|2022-03-09 05:13:40|99203.3|99087.5|99198|99082|99210.7|99094.7|99193.3|99078.1|49
1646802830000|2022-03-09 05:13:50|99197.7|99081.7|99198.9|99086.3|99204.5|99088.5|99190.5|99080.5|44
1646802840000|2022-03-09 05:14:00|99198.7|99086.1|99192.8|99076.8|99207.8|99091.8|99188.3|99076.3|46
1646802850000|2022-03-09 05:14:10|99188.7|99075|99179.7|99063.7|99196|99080|99166.2|99052|68
1646802860000|2022-03-09 05:14:20|99181.2|99065.2|99191.6|99075.6|99203.6|99087.6|99179.5|99063.5|66
1646802870000|2022-03-09 05:14:30|99192.2|99076.2|99200.5|99084.5|99200.7|99084.7|99187.9|99071.9|48
1646802880000|2022-03-09 05:14:40|99201.1|99085.1|99196.6|99080.6|99201.3|99085.3|99192.6|99077.4|45
1646802890000|2022-03-09 05:14:50|99197.1|99081.1|99197.2|99081.2|99201.5|99085.5|99192.1|99076.1|41
1646802900000|2022-03-09 05:15:00|99196.6|99080.6|99206.9|99090.9|99207.5|99091.5|99187.5|99077.3|50
1646802910000|2022-03-09 05:15:10|99205.7|99089.7|99204.6|99088.6|99207.3|99091.3|99191.1|99083.1|49
1646802920000|2022-03-09 05:15:20|99206|99090|99201.3|99085.3|99207.7|99091.7|99193.4|99077.4|52
1646802930000|2022-03-09 05:15:30|99201.5|99085.5|99201|99085|99202.3|99086.3|99194.8|99078.8|39
1646802940000|2022-03-09 05:15:40|99201.7|99085.7|99182.9|99066.9|99209.8|99093.8|99177.1|99061.1|56
1646802950000|2022-03-09 05:15:50|99182.3|99066.3|99189|99073|99189.2|99073.2|99173.7|99057.7|47
1646802960000|2022-03-09 05:16:00|99188.6|99072.6|99185.5|99069.5|99190.6|99074.6|99181|99065|39
1646802970000|2022-03-09 05:16:10|99186.2|99070.2|99194.2|99078.2|99194.5|99078.5|99181.7|99065.7|42
1646802980000|2022-03-09 05:16:20|99194.5|99078.5|99187.2|99071.2|99194.5|99078.5|99181.7|99067.4|51
1646802990000|2022-03-09 05:16:30|99187.9|99071.9|99195.3|99079.3|99195.8|99079.8|99187.9|99071.9|56
1646803000000|2022-03-09 05:16:40|99191.2|99075.2|99190.8|99074.8|99197.7|99081.7|99189.7|99073.7|49
1646803010000|2022-03-09 05:16:50|99191.1|99075.1|99187.6|99071.6|99199.2|99083.2|99186.9|99070.9|39
1646803020000|2022-03-09 05:17:00|99187.3|99071.3|99192|99076|99192.2|99076.2|99182.8|99067|51
1646803030000|2022-03-09 05:17:10|99192.4|99076.4|99191.3|99075.3|99192.4|99076.4|99182.4|99066.4|30
1646803040000|2022-03-09 05:17:20|99192.1|99076.1|99183.7|99067.7|99193.9|99077.9|99183|99067|21
1646803050000|2022-03-09 05:17:30|99181.5|99065.5|99190.8|99074.8|99193.7|99077.7|99178.8|99062.8|32
1646803060000|2022-03-09 05:17:40|99190.4|99074.4|99185.6|99069.6|99191.4|99075.4|99183.8|99067.8|25
1646803070000|2022-03-09 05:17:50|99182.6|99066.6|99180.6|99064.6|99183.5|99067.5|99178.4|99062.4|46
1646803080000|2022-03-09 05:18:00|99179.7|99063.7|99182.3|99066.3|99188.2|99072.2|99178|99062|49
1646803090000|2022-03-09 05:18:10|99181.9|99065.9|99172.6|99056.6|99182.5|99066.5|99165.8|99049.8|61
1646803100000|2022-03-09 05:18:20|99172.5|99056.5|99174.6|99058.6|99177.8|99061.8|99166.8|99050.8|40
1646803110000|2022-03-09 05:18:30|99174.5|99058.5|99171.5|99055.5|99175.7|99059.7|99167.7|99051.7|27
1646803120000|2022-03-09 05:18:40|99171.7|99055.7|99172.2|99056.2|99173.1|99057.1|99167.3|99051.3|15
1646803130000|2022-03-09 05:18:50|99171.6|99055.6|99171.6|99055.6|99172.1|99056.1|99170.5|99054.5|18
1646803140000|2022-03-09 05:19:00|99171.9|99055.9|99168.2|99052.2|99171.9|99055.9|99160.1|99044.1|43
1646803150000|2022-03-09 05:19:10|99166.6|99050.6|99157.9|99041.9|99168.4|99052.4|99154|99038|42
1646803160000|2022-03-09 05:19:20|99157.7|99041.7|99155.7|99039.7|99162.9|99046.9|99155.7|99039.7|27
1646803170000|2022-03-09 05:19:30|99155.8|99039.8|99158.2|99042.2|99158.2|99042.2|99147.9|99031.9|28
1646803180000|2022-03-09 05:19:40|99156.8|99040.8|99161.9|99045.9|99161.9|99045.9|99152.5|99036.5|38
1646803190000|2022-03-09 05:19:50|99162|99046|99160.8|99044.8|99165.4|99049.4|99158.1|99042.1|46
1646803200000|2022-03-09 05:20:00|99160.7|99044.7|99157.5|99041.5|99160.7|99044.7|99155.2|99039.2|46
1646803210000|2022-03-09 05:20:10|99158.6|99042.6|99158.9|99042.9|99159.5|99043.5|99156.8|99040.8|40
1646803220000|2022-03-09 05:20:20|99159.3|99043.3|99158.4|99042.4|99160.7|99044.7|99157.3|99041.3|32
1646803230000|2022-03-09 05:20:30|99158.5|99042.5|99163.4|99047.4|99164.6|99048.6|99155|99039|31
1646803240000|2022-03-09 05:20:40|99163.7|99047.7|99163.1|99047.1|99169.7|99053.7|99160.3|99044.3|33
1646803250000|2022-03-09 05:20:50|99162.9|99046.9|99157.1|99041.1|99164.5|99048.5|99155.4|99039.4|40
1646803260000|2022-03-09 05:21:00|99156.4|99040.4|99155.4|99039.4|99158.3|99042.3|99152.9|99036.9|57
1646803270000|2022-03-09 05:21:10|99154.7|99038.7|99156.5|99040.5|99157.2|99041.2|99154|99038|52
1646803280000|2022-03-09 05:21:20|99157.2|99041.2|99158.1|99042.1|99158.1|99042.1|99153.8|99037.8|54
1646803290000|2022-03-09 05:21:30|99158.2|99042.2|99159.4|99043.4|99160.3|99044.3|99155.6|99039.6|54
1646803300000|2022-03-09 05:21:40|99158.5|99042.5|99157.4|99041.4|99160.5|99044.5|99152.5|99036.5|56
1646803310000|2022-03-09 05:21:50|99157.1|99041.1|99157.5|99041.5|99159.8|99043.8|99155.1|99039.1|25
1646803320000|2022-03-09 05:22:00|99157.3|99041.3|99157.5|99041.5|99159.1|99043.1|99156|99040|16
1646803330000|2022-03-09 05:22:10|99157.4|99041.4|99157.7|99041.7|99159.2|99043.2|99157|99041|16
1646803340000|2022-03-09 05:22:20|99158.8|99042.8|99156|99040|99160|99044|99155.9|99039.9|21
1646803350000|2022-03-09 05:22:30|99155.9|99039.9|99159.3|99043.3|99159.5|99043.5|99155.9|99039.9|17
1646803360000|2022-03-09 05:22:40|99160.1|99044.1|99157.5|99041.5|99162.2|99046.2|99157.2|99041.2|13
1646803370000|2022-03-09 05:22:50|99155.4|99039.4|99151.7|99035.7|99158.3|99042.3|99150|99034|44
1646803380000|2022-03-09 05:23:00|99151.3|99035.3|99136.1|99020.1|99151.7|99035.7|99130.5|99014.5|66
1646803390000|2022-03-09 05:23:10|99136.5|99020.5|99138|99022|99141.3|99025.3|99136.5|99020.5|39
1646803400000|2022-03-09 05:23:20|99137.8|99021.8|99141.7|99025.7|99142.1|99026.1|99137.5|99021.5|51
1646803410000|2022-03-09 05:23:30|99141.9|99025.9|99143.3|99027.3|99143.4|99027.4|99139.4|99023.4|54
1646803420000|2022-03-09 05:23:40|99142|99026|99144.9|99028.9|99145.4|99029.4|99141.5|99025.5|53
1646803430000|2022-03-09 05:23:50|99145.2|99029.2|99147.9|99031.9|99151.4|99035.4|99142.9|99026.9|55
1646803440000|2022-03-09 05:24:00|99148.1|99032.1|99156.4|99040.4|99156.4|99040.4|99145.2|99029.2|62
1646803450000|2022-03-09 05:24:10|99154.2|99038.2|99156.1|99040.1|99160.5|99044.5|99153.3|99037.3|40
1646803460000|2022-03-09 05:24:20|99155.9|99039.9|99158.2|99042.2|99158.9|99042.9|99155.8|99039.8|28
1646803470000|2022-03-09 05:24:30|99159.3|99043.3|99155.6|99039.6|99160.6|99044.6|99155.4|99039.4|14
1646803480000|2022-03-09 05:24:40|99155.7|99039.7|99157.9|99041.9|99158.3|99042.3|99155.5|99039.5|16
1646803490000|2022-03-09 05:24:50|99158.8|99042.8|99158|99042|99158.9|99042.9|99153.9|99037.9|15
1646803500000|2022-03-09 05:25:00|99158.3|99042.3|99157.5|99041.5|99161.5|99045.5|99155.6|99039.6|21
1646803510000|2022-03-09 05:25:10|99157.3|99041.3|99165.6|99049.6|99166.4|99050.4|99156.8|99040.8|50
1646803520000|2022-03-09 05:25:20|99164.4|99048.4|99165.2|99049.2|99175|99059|99164.3|99048.3|39
1646803530000|2022-03-09 05:25:30|99166.1|99050.1|99159.6|99043.6|99167.3|99051.3|99159.6|99043.6|63
1646803540000|2022-03-09 05:25:40|99160.1|99044.1|99144.3|99028.3|99160.1|99044.1|99144.3|99028.3|71
1646803550000|2022-03-09 05:25:50|99143.5|99027.5|99144|99028|99146|99030|99140.3|99024.3|66
1646803560000|2022-03-09 05:26:00|99144.2|99028.2|99138.6|99022.6|99144.7|99028.7|99137.4|99021.4|67
1646803570000|2022-03-09 05:26:10|99137.9|99021.9|99123.4|99007.4|99139.8|99023.8|99122.4|99006.4|63
1646803580000|2022-03-09 05:26:20|99122.8|99006.8|99120.2|99004.2|99125.8|99009.8|99118.7|99002.8|59
1646803590000|2022-03-09 05:26:30|99120.7|99004.7|99122.2|99006.2|99125.6|99009.6|99120.7|99004.7|61
1646803600000|2022-03-09 05:26:40|99121.5|99005.5|99134.8|99018.8|99138.9|99022.9|99119.6|99003.6|67
1646803610000|2022-03-09 05:26:50|99132.8|99018.7|99138.2|99022.2|99140.2|99024.2|99130.2|99018.2|64
1646803620000|2022-03-09 05:27:00|99137|99021|99136.6|99020.6|99141.6|99025.6|99134.6|99018.6|60
1646803630000|2022-03-09 05:27:10|99137|99021|99134.4|99018.4|99137|99021|99133.3|99017.3|63
1646803640000|2022-03-09 05:27:20|99133.7|99017.7|99130.9|99014.9|99135.6|99019.6|99129.3|99013.3|56
1646803650000|2022-03-09 05:27:30|99130.3|99014.3|99123.5|99007.5|99131.5|99015.5|99123.5|99007.5|61
1646803660000|2022-03-09 05:27:40|99123|99007|99130.5|99014.5|99132.9|99016.9|99123|99007|58
1646803670000|2022-03-09 05:27:50|99129.9|99013.9|99130.7|99014.7|99131.3|99015.3|99127.2|99011.2|54
1646803680000|2022-03-09 05:28:00|99129|99013|99139.7|99023.7|99139.7|99023.7|99129|99013|56
1646803690000|2022-03-09 05:28:10|99139|99023|99138.9|99022.9|99140.1|99024.1|99136.2|99020.2|56
1646803700000|2022-03-09 05:28:20|99138.2|99022.2|99138.7|99022.7|99139.9|99023.9|99137|99021|59
1646803710000|2022-03-09 05:28:30|99139.3|99023.3|99138|99022|99139.3|99023.3|99135.2|99019.2|50
1646803720000|2022-03-09 05:28:40|99137.5|99021.5|99143.8|99027.8|99144.2|99028.2|99136.6|99020.6|57
1646803730000|2022-03-09 05:28:50|99143.4|99027.4|99154.2|99038.2|99154.2|99038.2|99138.6|99022.6|66
1646803740000|2022-03-09 05:29:00|99153.9|99037.9|99154.5|99038.5|99155.1|99039.1|99147.5|99031.5|58
1646803750000|2022-03-09 05:29:10|99153.8|99037.8|99162|99046|99162|99046|99153.8|99037.8|52
1646803760000|2022-03-09 05:29:20|99162.4|99046.4|99161.5|99045.5|99163.1|99047.1|99158.6|99042.6|43
1646803770000|2022-03-09 05:29:30|99162.2|99046.2|99165.1|99049.1|99170.4|99054.4|99160.7|99044.7|34
1646803780000|2022-03-09 05:29:40|99168.2|99052.2|99169.2|99053.2|99170.4|99054.4|99161.3|99045.3|50
1646803790000|2022-03-09 05:29:50|99168.5|99052.5|99167.2|99051.2|99169.6|99053.6|99164.4|99048.4|57
1646803800000|2022-03-09 05:30:00|99166.5|99050.5|99153.5|99037.5|99167.2|99051.2|99153.5|99037.5|69
1646803810000|2022-03-09 05:30:10|99153|99037|99144.8|99028.8|99153|99037|99143.1|99027.1|53
1646803820000|2022-03-09 05:30:20|99144|99028|99153|99037|99154.4|99038.4|99144|99028|53
1646803830000|2022-03-09 05:30:30|99153.6|99037.6|99150.6|99034.6|99158.1|99042.1|99149.3|99033.3|57
1646803840000|2022-03-09 05:30:40|99150.4|99034.4|99150.2|99034.2|99153.7|99037.7|99148.1|99032.1|49
1646803850000|2022-03-09 05:30:50|99150.7|99034.7|99150.2|99035.4|99151.2|99035.4|99148.9|99032.9|36
1646803860000|2022-03-09 05:31:00|99150|99035.3|99151.1|99036.2|99154.6|99038.6|99148|99032.3|44
1646803870000|2022-03-09 05:31:10|99149.6|99037|99138.6|99045.6|99149.6|99045.6|99136.6|99031.9|45
1646803880000|2022-03-09 05:31:20|99137.4|99045.7|99146|99035.8|99148.9|99045.7|99137.4|99034.1|52
1646803890000|2022-03-09 05:31:30|99144.8|99035.2|99142.9|99032.4|99144.8|99037.1|99139.6|99032.1|54
1646803900000|2022-03-09 05:31:40|99142|99033.3|99143.1|99035.6|99146.2|99035.8|99141.5|99031.5|50
1646803910000|2022-03-09 05:31:50|99141.9|99035.7|99142|99033.4|99151|99035.7|99140.3|99030.4|56
1646803920000|2022-03-09 05:32:00|99143.1|99032.7|99154.7|99038.7|99155.4|99039.4|99143.1|99030.8|46
1646803930000|2022-03-09 05:32:10|99151.4|99035.4|99154.1|99042.4|99154.1|99045.6|99135.8|99034.6|31
1646803940000|2022-03-09 05:32:20|99152|99043.9|99159|99049.1|99159|99050.8|99142.9|99041.3|63
1646803950000|2022-03-09 05:32:30|99159.1|99049.2|99156.3|99050.5|99161.6|99051.6|99155.6|99048.5|48
1646803960000|2022-03-09 05:32:40|99156.4|99050.7|99151.7|99053.1|99159.3|99053.1|99151.7|99049|35
1646803970000|2022-03-09 05:32:50|99150.3|99053.4|99151.3|99052.4|99163.4|99053.4|99149.8|99045.3|45
1646803980000|2022-03-09 05:33:00|99151.7|99052.7|99154.9|99046.7|99155.8|99054.7|99148.5|99045.4|39
1646803990000|2022-03-09 05:33:10|99155.1|99047.4|99157.7|99048.4|99158.4|99049.3|99150.1|99046.1|45
1646804000000|2022-03-09 05:33:20|99157.6|99048|99155.7|99051.9|99162.7|99054.1|99153.8|99048|45
1646804010000|2022-03-09 05:33:30|99156.7|99051.3|99153.1|99052.2|99157|99052.9|99152.9|99050.4|44
1646804020000|2022-03-09 05:33:40|99151.5|99049.8|99159.9|99045.8|99161.6|99051.5|99149|99045.8|54
1646804030000|2022-03-09 05:33:50|99159.1|99044.9|99155.9|99053.5|99161.2|99057.4|99147.3|99044.9|59
1646804040000|2022-03-09 05:34:00|99155.8|99052.5|99155|99053|99158.4|99059.2|99148.7|99050.2|55
1646804050000|2022-03-09 05:34:10|99154.6|99054.1|99161.3|99053.9|99161.4|99055.9|99151.7|99051.7|44
1646804060000|2022-03-09 05:34:20|99161.4|99054.2|99154|99056.1|99163.4|99057.3|99153.3|99052.7|42
1646804070000|2022-03-09 05:34:30|99158|99054.8|99159.8|99049.8|99160.5|99055.7|99156.2|99049.8|34
1646804080000|2022-03-09 05:34:40|99160.2|99052.8|99158.6|99052.1|99161.3|99053.2|99157.9|99050.7|15
1646804090000|2022-03-09 05:34:50|99157.2|99055.8|99165.1|99057.7|99166.4|99058|99155.8|99053.4|25
1646804100000|2022-03-09 05:35:00|99163.8|99058.3|99164.9|99061.8|99172.6|99065.8|99162.2|99055.3|59
1646804110000|2022-03-09 05:35:10|99167|99060|99172.5|99060.4|99173.4|99066.5|99161.4|99058.2|50
1646804120000|2022-03-09 05:35:20|99173.1|99060.6|99168.6|99061.7|99173.1|99063.9|99164.4|99060.3|47
1646804130000|2022-03-09 05:35:30|99167.9|99062.1|99166|99064.7|99171.6|99064.7|99164.8|99060.5|35
1646804140000|2022-03-09 05:35:40|99166.8|99064.1|99164.3|99065.9|99167.5|99067.5|99161.5|99063.4|51
1646804150000|2022-03-09 05:35:50|99162.8|99065.3|99164.9|99062.5|99165.9|99067.2|99160.8|99061.7|49
1646804160000|2022-03-09 05:36:00|99163.6|99062.7|99163.6|99067.8|99167.5|99068.7|99159.4|99062.7|49
1646804170000|2022-03-09 05:36:10|99161.6|99067.4|99176.5|99068.1|99180.2|99070.4|99161.6|99067.4|48
1646804180000|2022-03-09 05:36:20|99168.2|99068.7|99165|99070.8|99178.1|99072.4|99163.6|99067.5|52
1646804190000|2022-03-09 05:36:30|99164.8|99070.6|99169.4|99071.2|99180.8|99075|99163.1|99066.9|64
1646804200000|2022-03-09 05:36:40|99171.1|99070.4|99167|99064.3|99177|99073|99166.5|99061.8|51
1646804210000|2022-03-09 05:36:50|99166.8|99064.8|99165|99067.3|99169|99067.3|99161|99063.9|51
1646804220000|2022-03-09 05:37:00|99164.4|99067.5|99165|99069.2|99167.1|99069.9|99162.8|99066|49
1646804230000|2022-03-09 05:37:10|99163.3|99070.5|99161.9|99062.5|99166.9|99071.8|99158.5|99061.6|52
1646804240000|2022-03-09 05:37:20|99162.7|99062.4|99160.7|99057.8|99169.6|99066.6|99157.1|99054.8|61
1646804250000|2022-03-09 05:37:30|99160.9|99057.3|99162.9|99059|99168.9|99059.9|99159.4|99054.5|45
1646804260000|2022-03-09 05:37:40|99164|99058.1|99162.5|99067.1|99167.4|99067.1|99162.4|99054.9|51
1646804270000|2022-03-09 05:37:50|99163.9|99066.1|99174.4|99064.1|99177.5|99069.1|99158.8|99062.2|50
1646804280000|2022-03-09 05:38:00|99173.1|99065.2|99166.9|99069.8|99180.2|99070.8|99163.1|99063.7|57
1646804290000|2022-03-09 05:38:10|99166.4|99069.1|99178.5|99065.5|99178.7|99071.9|99163|99065.5|34
1646804300000|2022-03-09 05:38:20|99176.2|99067.5|99175.5|99070.6|99176.9|99071.6|99171|99067.5|25
1646804310000|2022-03-09 05:38:30|99174.9|99070.4|99173|99073.5|99175.9|99073.5|99170.5|99070.1|29
1646804320000|2022-03-09 05:38:40|99170.3|99072.9|99170.2|99072.2|99178.1|99075|99167.8|99068.8|27
1646804330000|2022-03-09 05:38:50|99170|99072.5|99170.1|99073.6|99180.2|99076|99169.9|99066.3|33
1646804340000|2022-03-09 05:39:00|99170.6|99072.7|99170.2|99070.2|99170.6|99073.7|99165.5|99069.7|37
1646804350000|2022-03-09 05:39:10|99169.5|99070.1|99172.5|99071.5|99172.6|99072.7|99168.7|99069.5|28
1646804360000|2022-03-09 05:39:20|99171.8|99071.8|99161.5|99074.2|99179.8|99075.8|99161.5|99069.4|44
1646804370000|2022-03-09 05:39:30|99163.9|99075|99169.9|99071.2|99174.8|99075|99163.5|99066|59
1646804380000|2022-03-09 05:39:40|99169.1|99070.7|99173.3|99073.3|99179.7|99073.3|99168.8|99068.1|46
1646804390000|2022-03-09 05:39:50|99174.8|99072.7|99174.6|99076.8|99178.1|99076.8|99169.2|99070.3|41
1646804400000|2022-03-09 05:40:00|99174.7|99078.3|99171.9|99073.2|99176.4|99078.3|99166.6|99073|24
1646804410000|2022-03-09 05:40:10|99173.6|99072.9|99174.8|99075.6|99177.5|99076.1|99169.3|99070.8|37
1646804420000|2022-03-09 05:40:20|99174.4|99075.8|99180.5|99078.4|99191.9|99080.1|99171.9|99074.6|38
1646804430000|2022-03-09 05:40:30|99180|99078.5|99177.2|99074.2|99184.2|99080.5|99169.3|99073.6|31
1646804440000|2022-03-09 05:40:40|99175.4|99074.6|99173.5|99076.2|99186.2|99081.4|99171.5|99073.9|27
1646804450000|2022-03-09 05:40:50|99174.3|99075.7|99168.7|99077.9|99191.2|99078.2|99168.7|99073.3|19
1646804460000|2022-03-09 05:41:00|99168.9|99077.6|99176|99072.9|99185.3|99077.6|99168.9|99072.2|29
1646804470000|2022-03-09 05:41:10|99186.3|99072.6|99172.9|99073.1|99187.8|99074.9|99172.5|99071.9|17
1646804480000|2022-03-09 05:41:20|99173.8|99072.6|99174.6|99071.5|99185|99075.3|99170.8|99071.5|16
1646804490000|2022-03-09 05:41:30|99173.8|99072|99185.2|99073.6|99189.6|99079|99166.1|99069.2|26
1646804500000|2022-03-09 05:41:40|99190.3|99074.3|99066.9|98950.9|99190.3|99074.3|99039.6|98923.6|44
1646804510000|2022-03-09 05:41:50|99063.2|98947.2|99060.9|98944.9|99070.8|98954.8|99054|98938|57
1646804520000|2022-03-09 05:42:00|99060.6|98944.6|99069.5|98953.5|99081.2|98965.2|99053.5|98937.5|47
1646804530000|2022-03-09 05:42:10|99073.5|98957.5|99077.7|98961.7|99083.6|98967.6|99073.5|98957.5|25
1646804540000|2022-03-09 05:42:20|99080.5|98964.5|99080.7|98964.7|99080.7|98964.7|99072.2|98956.2|13
1646804550000|2022-03-09 05:42:30|99076.9|98960.9|99080.7|98964.7|99082.2|98966.2|99075.6|98959.6|13
1646804560000|2022-03-09 05:42:40|99081.1|98965.1|99071.3|98955.3|99081.4|98965.4|99071.3|98955.3|12
1646804570000|2022-03-09 05:42:50|99072|98956|99064|98948|99080.3|98964.3|99062.3|98946.3|52
1646804580000|2022-03-09 05:43:00|99060.8|98944.8|99073.9|98957.9|99081.9|98965.9|99060.1|98944.1|62
1646804590000|2022-03-09 05:43:10|99074|98958|99075.3|98959.3|99088|98972|99070.8|98954.8|61
1646804600000|2022-03-09 05:43:20|99073.5|98957.5|99073.2|98957.2|99075.6|98959.6|99070.4|98954.4|40
1646804610000|2022-03-09 05:43:30|99069.7|98953.7|99076.9|98960.9|99077.2|98961.2|99069.7|98953.7|21
1646804620000|2022-03-09 05:43:40|99077.3|98961.3|99073.2|98957.2|99077.3|98961.3|99066.5|98950.5|57
1646804630000|2022-03-09 05:43:50|99073.4|98957.4|99070.6|98954.6|99076.4|98960.4|99069|98953|55
1646804640000|2022-03-09 05:44:00|99069.7|98953.7|99071.3|98955.3|99079.3|98963.3|99066.1|98950.1|56
1646804650000|2022-03-09 05:44:10|99069.7|98953.7|99076.9|98960.9|99084.6|98968.6|99069.1|98953.1|63
1646804660000|2022-03-09 05:44:20|99075.2|98959.2|99071.5|98955.5|99080.7|98964.7|99068.5|98952.5|54
1646804670000|2022-03-09 05:44:30|99071.6|98955.6|99072.7|98956.7|99075.6|98959.6|99069.8|98953.8|46
1646804680000|2022-03-09 05:44:40|99072.8|98956.8|99079.5|98963.5|99080.9|98966.4|99070.6|98954.6|46
1646804690000|2022-03-09 05:44:50|99080.5|98964.5|99078|98962|99084.6|98968.6|99076.2|98960.2|51
1646804700000|2022-03-09 05:45:00|99078.8|98962.8|99036.3|98920.3|99078.8|98962.8|99036.2|98920.2|50
1646804710000|2022-03-09 05:45:10|99036.4|98920.4|99032.1|98916.1|99048.5|98935.6|99031.6|98915.6|38
1646804720000|2022-03-09 05:45:20|99033.6|98917.6|99004.8|98888.8|99036.1|98920.1|99001.5|98885.5|45
1646804730000|2022-03-09 05:45:30|99006.6|98890.6|98962|98846|99006.6|98890.6|98958.3|98842.3|42
1646804740000|2022-03-09 05:45:40|98962.1|98846.1|98962.7|98846.7|98966.6|98850.6|98955.8|98839.8|50
1646804750000|2022-03-09 05:45:50|98962.8|98846.8|98959.2|98843.2|98962.8|98846.8|98955.3|98839.3|19
1646804760000|2022-03-09 05:46:00|98959.4|98843.4|98974.3|98858.3|98974.3|98858.3|98957|98841|37
1646804770000|2022-03-09 05:46:10|98972.3|98856.3|98967.9|98851.9|98977.6|98861.6|98966.3|98850.3|36
1646804780000|2022-03-09 05:46:20|98967.2|98851.2|98972.9|98856.9|98976.4|98860.4|98967|98851|27
1646804790000|2022-03-09 05:46:30|98974.4|98858.4|98974|98858|98977.5|98861.5|98973.1|98857.1|29
1646804800000|2022-03-09 05:46:40|98974.2|98858.2|98977.7|98861.7|98981|98865|98972.9|98856.9|40
1646804810000|2022-03-09 05:46:50|98976.9|98861.6|98973|98864.4|98976.9|98869.1|98971.2|98861.6|25
1646804820000|2022-03-09 05:47:00|98973.2|98864.5|98974.1|98865|98976.5|98868.2|98972.1|98864.5|29
1646804830000|2022-03-09 05:47:10|98974.4|98865.1|98978.5|98862.5|98987|98871|98973|98861.3|60
1646804840000|2022-03-09 05:47:20|98979.4|98863.4|98979.5|98863.5|98981|98865|98976.6|98860.6|39
1646804850000|2022-03-09 05:47:30|98979.8|98863.8|98979.2|98865.4|98981.3|98869.1|98974.9|98863.6|38
1646804860000|2022-03-09 05:47:40|98978.8|98864.2|98993.2|98877.2|98999|98886.4|98977.9|98864.2|61
1646804870000|2022-03-09 05:47:50|98992.9|98876.9|98992.9|98876.9|98994.3|98879.6|98989.7|98874.9|38
1646804880000|2022-03-09 05:48:00|98992.7|98876.7|98996.5|98880.5|98997.4|98881.4|98991.4|98875.4|36
1646804890000|2022-03-09 05:48:10|98996.4|98880.4|99002.6|98886.6|99002.6|98886.6|98995.9|98879.9|37
1646804900000|2022-03-09 05:48:20|99002.5|98886.5|98998.5|98882.5|99005.7|98900.3|98995.5|98880.7|48
1646804910000|2022-03-09 05:48:30|98998.3|98882.3|98998.6|98883.3|99000.2|98884.2|98994.3|98878.3|44
1646804920000|2022-03-09 05:48:40|98998.8|98883.5|99000.8|98884.8|99001.3|98885.7|98998|98883.4|33
1646804930000|2022-03-09 05:48:50|99000.2|98884.2|99003.9|98887.9|99005.5|98893.2|98998.4|98884.2|43
1646804940000|2022-03-09 05:49:00|99004.9|98888.9|99005|98889|99006.4|98890.4|98998.8|98887.9|45
1646804950000|2022-03-09 05:49:10|99004.1|98888.9|99001.2|98887.5|99008|98892.6|99000.5|98887.5|40
1646804960000|2022-03-09 05:49:20|99002.3|98887.8|99010.8|98897.4|99013.7|98898.9|99001.3|98887.3|54
1646804970000|2022-03-09 05:49:30|99007.1|98896.5|99014.3|98898.3|99014.3|98898.6|99005.5|98895.5|39
1646804980000|2022-03-09 05:49:40|99014.1|98898.1|99007.1|98892.2|99014.5|98898.5|99005.2|98890.8|33
1646804990000|2022-03-09 05:49:50|99007|98891.1|99003.3|98898.6|99010.7|98899.5|99001.1|98890.8|47
1646805000000|2022-03-09 05:50:00|99003.4|98898.7|99010.7|98899.8|99010.7|98901.6|99001.6|98898.7|37
1646805010000|2022-03-09 05:50:10|99008.7|98900.5|99005|98896.2|99011.6|98901.9|99004.4|98894.6|20
1646805020000|2022-03-09 05:50:20|99004.9|98897.5|99012.9|98898.4|99016.7|98902.6|99004.9|98895.6|52
1646805030000|2022-03-09 05:50:30|99013.6|98897.6|99017|98901|99017.2|98901.2|99008.6|98897.4|43
1646805040000|2022-03-09 05:50:40|99015.5|98899.8|99012.3|98901.7|99019.7|98903.7|99012.3|98899.5|28
1646805050000|2022-03-09 05:50:50|99015.6|98902.1|99019.4|98903.4|99019.4|98903.4|99015.4|98900.1|28
1646805060000|2022-03-09 05:51:00|99018.5|98902.5|99001.7|98886.9|99019.5|98903.5|99001.4|98886.9|22
1646805070000|2022-03-09 05:51:10|99002.7|98886.7|99002|98886|99009.6|98902.8|99000.3|98884.4|50
1646805080000|2022-03-09 05:51:20|99002.1|98886.1|99005.1|98889.1|99005.1|98889.1|99000.8|98884.8|38
1646805090000|2022-03-09 05:51:30|99003.5|98887.5|99005.8|98892.6|99009|98893.5|99003.5|98887.5|47
1646805100000|2022-03-09 05:51:40|99004.9|98893.5|99005.8|98895.2|99009.1|98895.6|99003.3|98892.3|36
1646805110000|2022-03-09 05:51:50|99007|98895.5|99006.6|98899.2|99009.3|98899.2|99006.1|98895.5|47
1646805120000|2022-03-09 05:52:00|99006.7|98900.9|99014.3|98899.3|99014.6|98902.5|99006.7|98899.1|45
1646805130000|2022-03-09 05:52:10|99012.5|98898.8|99007.1|98900.5|99015.4|98905.2|99000.2|98896.9|53
1646805140000|2022-03-09 05:52:20|99005.4|98904.8|99005.6|98895.4|99017|98906.1|99003.5|98894.4|51
1646805150000|2022-03-09 05:52:30|99005.3|98896.2|99007.2|98893.6|99008.4|98900.9|99002|98888.7|47
1646805160000|2022-03-09 05:52:40|99007|98894.6|99006|98890.3|99008.4|98896.6|99003.4|98889.7|46
1646805170000|2022-03-09 05:52:50|99004.9|98891.7|99004.6|98896.4|99006.5|98896.7|99002.8|98891.5|44
1646805180000|2022-03-09 05:53:00|99004.9|98896|99008.5|98904.8|99008.9|98905.1|99004.7|98895.4|42
1646805190000|2022-03-09 05:53:10|99008.9|98903.3|99010.3|98901.1|99012.7|98905.1|99007.3|98895.4|39
1646805200000|2022-03-09 05:53:20|99010.5|98900|99011|98905.9|99014.8|98905.9|99009.1|98898.8|38
1646805210000|2022-03-09 05:53:30|99011.7|98906.2|99014.9|98907.7|99019.6|98915.7|99009.7|98901.1|53
1646805220000|2022-03-09 05:53:40|99019.1|98907.2|99009.5|98893.5|99019.1|98908.4|99004.1|98891|45
1646805230000|2022-03-09 05:53:50|99006.7|98891.3|99006.7|98890.7|99016|98904.4|99000.4|98884.4|39
1646805240000|2022-03-09 05:54:00|99005.8|98895|98994.7|98887|99009.5|98896.6|98993.5|98883|59
1646805250000|2022-03-09 05:54:10|98995.1|98887.1|99004.5|98888.5|99004.5|98894.1|98995.1|98887.1|42
1646805260000|2022-03-09 05:54:20|99004.4|98889.2|98985.6|98869.6|99004.4|98889.2|98965.8|98849.8|43
1646805270000|2022-03-09 05:54:30|98984.8|98868.8|98986.5|98870.5|98990.7|98874.7|98984.3|98868.3|33
1646805280000|2022-03-09 05:54:40|98987|98871|98989.7|98876.1|98991.8|98876.7|98987|98871|31
1646805290000|2022-03-09 05:54:50|98989.1|98875.6|98996.3|98880.3|99000|98884|98989.1|98875.4|37
1646805300000|2022-03-09 05:55:00|98995.8|98879.8|99001.2|98885.2|99003.6|98887.6|98995.8|98879.8|32
1646805310000|2022-03-09 05:55:10|99000.8|98884.8|99003.3|98887.3|99004.1|98888.1|98999.3|98883.3|24
1646805320000|2022-03-09 05:55:20|99003.4|98887.4|99014.8|98898.8|99015.3|98899.3|99003.4|98887.4|41
1646805330000|2022-03-09 05:55:30|99014.7|98898.7|99014.4|98898.4|99015.9|98901|99012.2|98896.2|22
1646805340000|2022-03-09 05:55:40|99013.7|98897.7|99011|98902.5|99015.2|98902.5|99010|98896.9|17
1646805350000|2022-03-09 05:55:50|99009.8|98902.8|99013.7|98897.7|99016.1|98903.4|99006.6|98895.9|35
1646805360000|2022-03-09 05:56:00|99014.8|98899.9|99017.1|98902.7|99019.2|98903.5|99011.3|98895.3|45
1646805370000|2022-03-09 05:56:10|99017.3|98901.3|99018.2|98902.6|99018.5|98906.3|99012.6|98901|40
1646805380000|2022-03-09 05:56:20|99017.6|98904.3|99020.6|98904.6|99020.6|98907.9|99014.3|98901.5|40
1646805390000|2022-03-09 05:56:30|99020.4|98904.4|99013.6|98900.4|99021.8|98907.9|99011.7|98900|36
1646805400000|2022-03-09 05:56:40|99014|98900.9|99020.5|98909.3|99020.5|98909.3|99012.1|98900.9|41
1646805410000|2022-03-09 05:56:50|99020.4|98909.4|99025.2|98918.3|99027.3|98919.7|99020.4|98907.6|43
1646805420000|2022-03-09 05:57:00|99026.9|98918|99029|98915|99031.7|98922|99020.8|98914.2|42
1646805430000|2022-03-09 05:57:10|99029.6|98914.4|99027.5|98911.5|99030.3|98915.4|99025.2|98910.6|41
1646805440000|2022-03-09 05:57:20|99027.3|98911.3|99026.3|98910.3|99028.6|98912.6|99024.5|98908.7|39
1646805450000|2022-03-09 05:57:30|99026.7|98910.7|99028.3|98912.3|99028.4|98912.4|99026.3|98910.3|37
1646805460000|2022-03-09 05:57:40|99028.2|98912.2|99034.9|98919.8|99039.4|98926.9|99026.9|98910.9|58
1646805470000|2022-03-09 05:57:50|99036|98920|99032.3|98924.3|99038.3|98924.3|99032.3|98919.1|39
1646805480000|2022-03-09 05:58:00|99031.8|98922.8|99039.5|98927.1|99043.3|98931|99031.8|98922.8|54
1646805490000|2022-03-09 05:58:10|99039.3|98927.2|99036.7|98928.8|99044.1|98931.3|99036.7|98927.2|44
1646805500000|2022-03-09 05:58:20|99036.8|98928.4|99041.6|98930.4|99043|98930.4|99034.1|98927|33
1646805510000|2022-03-09 05:58:30|99041.5|98930.5|99036.7|98928.8|99041.5|98930.5|99035.7|98926.9|38
1646805520000|2022-03-09 05:58:40|99038|98928.7|99036.7|98931.9|99040.1|98933.2|99035.3|98926.3|25
1646805530000|2022-03-09 05:58:50|99037.4|98930.8|99048.8|98939.5|99051.3|98942.6|99037|98928.3|57
1646805540000|2022-03-09 05:59:00|99051.7|98936.3|99045.5|98935.9|99051.9|98938.9|99039.8|98932.9|43
1646805550000|2022-03-09 05:59:10|99046|98935.7|99042|98935.7|99046.1|98939.4|99042|98933.6|55
1646805560000|2022-03-09 05:59:20|99044.1|98938.2|99045.2|98937.8|99048.5|98940.2|99038.7|98928.1|50
1646805570000|2022-03-09 05:59:30|99045.3|98938.4|99054.8|98942.9|99056.8|98947.8|99041.6|98934|49
1646805580000|2022-03-09 05:59:40|99055.7|98942.5|99055.9|98941.8|99059.1|98944.7|99052.1|98940.9|49
1646805590000|2022-03-09 05:59:50|99052.3|98937.6|99038.6|98933.8|99052.3|98944.5|99035.6|98926.5|56
1646805600000|2022-03-09 06:00:00|99036|98932.3|99010.3|98908.1|99036.1|98940.1|99007.5|98903.9|72
1646805610000|2022-03-09 06:00:10|99011.7|98906.1|99010.7|98908.1|99014.5|98912.1|99007.8|98897.2|42
1646805620000|2022-03-09 06:00:20|99011|98908|99007.7|98903.6|99014.8|98909.3|99007.7|98902.1|51
1646805630000|2022-03-09 06:00:30|99007.8|98903.7|99005.6|98895.6|99009.6|98907.2|98998.1|98895.6|42
1646805640000|2022-03-09 06:00:40|99005.3|98896.4|98999.9|98910.8|99006.7|98910.8|98996.9|98894.1|60
1646805650000|2022-03-09 06:00:50|99001.5|98909.3|98987.7|98903.9|99001.9|98911.5|98987.6|98896.1|58
1646805660000|2022-03-09 06:01:00|98992.2|98902.2|98990.3|98894.6|98996.3|98906.1|98988.4|98892.3|47
1646805670000|2022-03-09 06:01:10|98992|98894.1|98995.1|98893.7|98998.8|98900.1|98991.9|98892.9|40
1646805680000|2022-03-09 06:01:20|98995.3|98893.1|98997.2|98904.9|98999.5|98910.2|98992.3|98890.5|42
1646805690000|2022-03-09 06:01:30|98998|98904.4|99004.3|98906.1|99005.5|98908.8|98997.8|98901.4|44
1646805700000|2022-03-09 06:01:40|99004.2|98906|99002.8|98907.9|99004.4|98907.9|99000.4|98902.4|44
1646805710000|2022-03-09 06:01:50|99002.3|98907.6|99004.2|98906.1|99007.9|98915.9|99002.3|98902.5|32
1646805720000|2022-03-09 06:02:00|99004.4|98905.7|99019.7|98914|99020.3|98917.6|99001.7|98903.5|54
1646805730000|2022-03-09 06:02:10|99020.1|98916|99012.6|98915.4|99020.1|98919.9|99012.4|98914.4|30
1646805740000|2022-03-09 06:02:20|99012.9|98916|99012.6|98914.9|99013.7|98919.1|99009.9|98914.9|26
1646805750000|2022-03-09 06:02:30|99012.5|98916.5|99017.5|98922.2|99018.5|98922.7|99008|98915.6|32
1646805760000|2022-03-09 06:02:40|99020.7|98923|99028.1|98918.4|99033|98924.9|99018|98913.3|33
1646805770000|2022-03-09 06:02:50|99027.7|98919.4|99024.7|98915.6|99030.3|98919.4|99020.1|98912.9|32
1646805780000|2022-03-09 06:03:00|99025.1|98915.5|99022.6|98916|99026.2|98916.2|99019|98913.2|39
1646805790000|2022-03-09 06:03:10|99022.5|98915.9|99031.8|98915.8|99031.8|98922.7|99016.7|98914.5|41
1646805800000|2022-03-09 06:03:20|99031|98917.3|99033.1|98922.6|99033.1|98922.6|99026.8|98916.7|23
1646805810000|2022-03-09 06:03:30|99029.2|98921.6|99028.6|98915.9|99034.4|98923.1|99027.3|98915.2|33
1646805820000|2022-03-09 06:03:40|99028.7|98916.8|99028.3|98916.8|99029.6|98922.7|99021.4|98915.8|39
1646805830000|2022-03-09 06:03:50|99030.6|98918.7|99032.1|98919.9|99034.8|98922.5|99025.9|98914.9|22
1646805840000|2022-03-09 06:04:00|99030.9|98919.7|99032.7|98924.3|99034.7|98924.9|99027.5|98916.3|43
1646805850000|2022-03-09 06:04:10|99034.4|98924|99034.5|98930.6|99038.8|98932.4|99029.8|98923.5|32
1646805860000|2022-03-09 06:04:20|99034.4|98930.5|99033.3|98924.8|99034.4|98931.4|99029.9|98923|36
1646805870000|2022-03-09 06:04:30|99033.6|98925.7|99034.2|98932.2|99037.8|98933|99031.4|98925.7|23
1646805880000|2022-03-09 06:04:40|99041.2|98934.5|99025.9|98926.6|99041.2|98934.5|99021|98924|23
1646805890000|2022-03-09 06:04:50|99026.4|98924.9|99028.2|98927.8|99041.4|98931.9|99021.6|98923.4|29
1646805900000|2022-03-09 06:05:00|99028|98927.1|99046.4|98936.4|99046.4|98936.9|99021|98922|36
1646805910000|2022-03-09 06:05:10|99044.3|98937|99028.5|98935.9|99045.9|98940.8|99026.3|98932.1|17
1646805920000|2022-03-09 06:05:20|99030|98938.7|99042.2|98936.3|99048.9|98939.1|99030|98933.7|24
1646805930000|2022-03-09 06:05:30|99032.6|98938.5|99039.3|98932.9|99039.5|98938.5|99027.7|98928.5|21
1646805940000|2022-03-09 06:05:40|99031.7|98932.8|99042.4|98931.9|99045|98937.1|99028.1|98929.2|26
1646805950000|2022-03-09 06:05:50|99044.9|98931.5|99041.4|98931.3|99047|98934.7|99027.3|98927.6|27
1646805960000|2022-03-09 06:06:00|99042.3|98931.2|99019.5|98922.5|99042.3|98931.2|99019.4|98917.6|62
1646805970000|2022-03-09 06:06:10|99016.1|98920.7|99018.8|98913.5|99030.6|98920.7|99016.1|98907.3|56
1646805980000|2022-03-09 06:06:20|99018.7|98914.2|99023.8|98914.7|99030.4|98916.8|99018.2|98910.1|40
1646805990000|2022-03-09 06:06:30|99024|98912.5|99023.4|98912.3|99025.5|98913.8|99017.9|98905.8|42
1646806000000|2022-03-09 06:06:40|99023.1|98913|99033.6|98925.8|99033.9|98926|99020.2|98913|43
1646806010000|2022-03-09 06:06:50|99033.5|98925.7|99032.3|98924.7|99034.8|98927.6|99026.5|98923|39
1646806020000|2022-03-09 06:07:00|99033.8|98925.1|99027.6|98924.1|99035.9|98925.3|99027.6|98920.2|20
1646806030000|2022-03-09 06:07:10|99029.7|98928.5|99060.5|98981.8|99090.4|98984.8|99024|98926.9|40
1646806040000|2022-03-09 06:07:20|99059.8|98977.6|99063.3|98974.9|99066.7|98977.8|99055.5|98972.6|36
1646806050000|2022-03-09 06:07:30|99065.2|98973.8|99067.1|98982.5|99075.7|98986.1|99062.9|98973.8|41
1646806060000|2022-03-09 06:07:40|99066.7|98982.1|99057.9|98960.8|99069.2|98982.1|99052.5|98958.5|46
1646806070000|2022-03-09 06:07:50|99051.3|98963.1|99052.5|98968.1|99064.9|98973.4|99043.9|98959.2|45
1646806080000|2022-03-09 06:08:00|99054.5|98964.8|99047.4|98960|99056.9|98968.1|99045.6|98959.8|40
1646806090000|2022-03-09 06:08:10|99049.2|98959.9|99052.6|98965.2|99053.9|98966.1|99049.2|98959.9|36
1646806100000|2022-03-09 06:08:20|99052.1|98965.5|99045.5|98958|99053.3|98965.5|99041.3|98956.1|45
1646806110000|2022-03-09 06:08:30|99044.8|98957.6|99027.9|98944.1|99046.6|98960.4|99024.2|98942.9|38
1646806120000|2022-03-09 06:08:40|99027.4|98945.7|99036|98949.9|99036.2|98949.9|99025.1|98944|35
1646806130000|2022-03-09 06:08:50|99034.1|98950.9|99032.6|98946.8|99036|98950.9|99028.7|98945.6|26
1646806140000|2022-03-09 06:09:00|99033.2|98946.9|99030.4|98949.3|99036.2|98950.9|99028.7|98945.5|64
1646806150000|2022-03-09 06:09:10|99031|98949|99030.8|98939.5|99036.5|98949|99028.2|98938.4|52
1646806160000|2022-03-09 06:09:20|99029.7|98939.4|99041.4|98937.7|99042.6|98940.8|99019.5|98935.4|58
1646806170000|2022-03-09 06:09:30|99036.3|98937.5|99040.9|98938.8|99041.6|98940.7|99036.3|98936.5|45
1646806180000|2022-03-09 06:09:40|99039.5|98939.5|99008|98925.2|99040.5|98944.1|98999.9|98919.9|55
1646806190000|2022-03-09 06:09:50|99004.8|98920.9|99014.6|98921.5|99017|98922.4|99001.6|98916.3|45
1646806200000|2022-03-09 06:10:00|99015.8|98919.8|99009.3|98917.3|99019|98923.7|99007.4|98917.2|32
1646806210000|2022-03-09 06:10:10|99008.8|98917.1|99011.2|98919|99012.3|98919|99002.3|98915.4|42
1646806220000|2022-03-09 06:10:20|99009.6|98918.4|99033.1|98929.6|99035.4|98933.5|99009.6|98917.7|41
1646806230000|2022-03-09 06:10:30|99031.8|98930.7|99031.3|98936.9|99039.8|98946.8|99026.7|98929|55
1646806240000|2022-03-09 06:10:40|99031.1|98935.7|99020.3|98918.9|99031.5|98935.7|99015.3|98912.9|58
1646806250000|2022-03-09 06:10:50|99018.1|98917.8|99016.3|98910.9|99023.3|98929|99014.7|98907.9|34
1646806260000|2022-03-09 06:11:00|99015|98910.1|99009.1|98909.4|99017.3|98916.3|99009.1|98906.4|58
1646806270000|2022-03-09 06:11:10|99008|98908.1|99009.4|98907.1|99011.5|98909.3|99006.2|98906|46
1646806280000|2022-03-09 06:11:20|99009|98907.3|99007.6|98920.3|99018|98922.5|99003.5|98906.5|52
1646806290000|2022-03-09 06:11:30|99005.8|98921.8|99013.4|98919.5|99018|98921.9|99004.9|98918.1|42
1646806300000|2022-03-09 06:11:40|99010.7|98918|99007.6|98916.2|99018|98951.9|98997|98916.2|58
1646806310000|2022-03-09 06:11:50|99007.2|98916.3|99004.5|98923.8|99008.1|98924.3|98994.4|98905.9|62
1646806320000|2022-03-09 06:12:00|99005.4|98925.6|99005.9|98924.7|99006.6|98926.6|99002.5|98921.1|50
1646806330000|2022-03-09 06:12:10|99004.6|98924.3|99005.2|98924|99005.9|98924.4|99002.6|98921|30
1646806340000|2022-03-09 06:12:20|99004.9|98925|99014.7|98926.1|99023.5|98940|99002.2|98919.1|61
1646806350000|2022-03-09 06:12:30|99016.6|98925.8|99011.9|98923.7|99018.2|98927.5|99010.8|98918.5|20
1646806360000|2022-03-09 06:12:40|99013.7|98923.3|99012.6|98931.2|99018.3|98934.7|99010.3|98923.3|37
1646806370000|2022-03-09 06:12:50|99014.1|98927.2|99014.5|98929.4|99022.7|98941.8|99011.7|98927.2|56
1646806380000|2022-03-09 06:13:00|99013.9|98927.9|99009.9|98929.7|99014.1|98937.4|99009.5|98927.2|42
1646806390000|2022-03-09 06:13:10|99009.1|98929.8|99012.7|98925|99013.5|98931.8|99006.6|98923.7|53
1646806400000|2022-03-09 06:13:20|99012.5|98925.1|98997.6|98926.9|99012.6|98937.2|98986.4|98923.2|48
1646806410000|2022-03-09 06:13:30|99001.3|98921.7|99009.4|98928.8|99014.5|98939.9|98989.9|98919.8|46
1646806420000|2022-03-09 06:13:40|99011.6|98925.6|99008.5|98913.6|99012.7|98928.6|99001.2|98911.3|49
1646806430000|2022-03-09 06:13:50|99007.9|98915.6|99006.2|98921.3|99012|98921.7|98999.9|98914.8|47
1646806440000|2022-03-09 06:14:00|99012.1|98921.1|99010.1|98921|99012.1|98922|99003.1|98919.1|43
1646806450000|2022-03-09 06:14:10|99002.3|98921.7|99008.5|98918.7|99010.4|98924.5|99000.9|98915.8|46
1646806460000|2022-03-09 06:14:20|99008.8|98918.6|99010.2|98925.6|99010.3|98926.4|99006.2|98918.1|40
1646806470000|2022-03-09 06:14:30|99009.9|98926|99012.4|98919.2|99020|98928.7|99003.8|98918.6|43
1646806480000|2022-03-09 06:14:40|99009.4|98919.8|99004.9|98915.2|99015.3|98922.5|98999.8|98911.9|52
1646806490000|2022-03-09 06:14:50|99006.6|98918.3|99011.6|98922.7|99011.9|98923.5|99005.5|98915.2|43
1646806500000|2022-03-09 06:15:00|99010.9|98922.2|99003.8|98910.1|99020.2|98924.1|99000.6|98900.4|58
1646806510000|2022-03-09 06:15:10|99003|98912.3|99002.6|98918.6|99004.7|98919.7|99002.2|98910.4|42
1646806520000|2022-03-09 06:15:20|99003.2|98917.9|98999.1|98910.8|99008.1|98919.2|98993|98906.4|56
1646806530000|2022-03-09 06:15:30|98998.8|98908.2|99000.3|98911.3|99001.7|98911.5|98995.8|98906.7|53
1646806540000|2022-03-09 06:15:40|99007|98915|99007.8|98918.1|99011.5|98918.8|99003.2|98907.7|39
1646806550000|2022-03-09 06:15:50|99004.4|98918|99002.2|98921.4|99009.2|98922.6|99000.4|98911.4|27
1646806560000|2022-03-09 06:16:00|99002.8|98922.8|99002.3|98916.2|99004.3|98922.8|99000.8|98913.5|32
1646806570000|2022-03-09 06:16:10|99003.4|98916.5|99004.7|98915.1|99006.7|98917.8|99002|98914.7|23
1646806580000|2022-03-09 06:16:20|99004.4|98917.1|99002.1|98912.9|99004.4|98917.1|99001.6|98911.3|18
1646806590000|2022-03-09 06:16:30|99000.7|98912.1|99000.5|98913.4|99001.4|98915.5|98995|98909.9|35
1646806600000|2022-03-09 06:16:40|99001.8|98913.8|98997.6|98912.7|99002.4|98918.2|98996.4|98906.9|34
1646806610000|2022-03-09 06:16:50|98998.2|98914.9|98985|98902.6|98999.3|98917.4|98984.6|98897.3|48
1646806620000|2022-03-09 06:17:00|98988.1|98901.3|98983.8|98893.8|98991.4|98906.2|98983.8|98893.8|48
1646806630000|2022-03-09 06:17:10|98984.1|98898.2|98977.7|98893|98984.1|98899.5|98971.6|98885|61
1646806640000|2022-03-09 06:17:20|98977.4|98893.6|98985.5|98894|98988.5|98899.5|98973.3|98890.4|49
1646806650000|2022-03-09 06:17:30|98986|98894.7|98982.3|98895.7|98987.1|98899.3|98980.2|98894.3|51
1646806660000|2022-03-09 06:17:40|98982.7|98896.2|98985.7|98902.3|98987.1|98905.1|98978.4|98892.9|53
1646806670000|2022-03-09 06:17:50|98985.3|98902|98986.3|98905.6|98994.3|98906.3|98983.9|98899.8|47
1646806680000|2022-03-09 06:18:00|98985.9|98906.7|98991.5|98905.6|98991.5|98907.8|98984.4|98904.7|38
1646806690000|2022-03-09 06:18:10|98992.5|98905.3|98998.2|98910.6|99000.9|98912.5|98986.6|98903.3|52
1646806700000|2022-03-09 06:18:20|98999.7|98907.7|98996.5|98905.6|99001.7|98911|98994.8|98903|51
1646806710000|2022-03-09 06:18:30|98994.2|98907.4|98987.2|98904.4|98997.8|98911|98982.2|98900.7|51
1646806720000|2022-03-09 06:18:40|98986.9|98902.3|98979.2|98896|98989.9|98907.8|98975.8|98892.7|55
1646806730000|2022-03-09 06:18:50|98978.9|98896.6|98978.4|98890.7|98984.7|98898.8|98969.7|98887.2|60
1646806740000|2022-03-09 06:19:00|98977|98888.4|98976.7|98888.1|98983.4|98894.9|98970.6|98884.9|48
1646806750000|2022-03-09 06:19:10|98977.7|98888.8|98978.5|98897.9|98982.9|98898.5|98976.7|98888.8|37
1646806760000|2022-03-09 06:19:20|98981|98891.7|98978.5|98892.1|98985.2|98898|98972.6|98886.7|59
1646806770000|2022-03-09 06:19:30|98978|98891|98977.6|98893|98984.1|98895.8|98973.9|98882.4|55
1646806780000|2022-03-09 06:19:40|98977.1|98891.2|98989.1|98892.6|98996.2|98896.7|98972.5|98884.2|63
1646806790000|2022-03-09 06:19:50|98989.8|98894.7|98990.6|98892|98993.1|98896.6|98986.9|98889.8|49
1646806800000|2022-03-09 06:20:00|98989.9|98894.7|98991|98894.5|98996.9|98901|98988.9|98891.3|49
1646806810000|2022-03-09 06:20:10|98990.8|98894.3|98990.4|98895.7|98996.7|98895.7|98989.6|98890.2|53
1646806820000|2022-03-09 06:20:20|98987.7|98888.5|98987|98897.2|98992.1|98901|98983.9|98886.3|52
1646806830000|2022-03-09 06:20:30|98986.3|98897.5|98995.4|98897.4|98995.4|98901|98984.7|98891|54
1646806840000|2022-03-09 06:20:40|98995.2|98897.1|98992.3|98895|98995.2|98898.1|98989.3|98892.6|58
1646806850000|2022-03-09 06:20:50|98992.9|98901.5|98989.1|98903.3|98992.9|98904.5|98984.9|98899.1|56
1646806860000|2022-03-09 06:21:00|98990.5|98903.7|98980.9|98899.6|98990.5|98905.7|98980.4|98895.4|53
1646806870000|2022-03-09 06:21:10|98980.6|98900.3|98982.2|98892.7|98984.1|98900.7|98977.8|98892.7|56
1646806880000|2022-03-09 06:21:20|98981.2|98893.9|98985.7|98897.6|98990.1|98900.9|98981|98891.7|51
1646806890000|2022-03-09 06:21:30|98986.5|98898.1|98981.6|98897.5|98987|98907.5|98980.4|98895.2|50
1646806900000|2022-03-09 06:21:40|98981.7|98896.3|98975.8|98894.5|98983.5|98901|98975.8|98886.6|51
1646806910000|2022-03-09 06:21:50|98976.5|98893.1|98981.4|98886.4|98982.9|98896.8|98974.9|98885.4|52
1646806920000|2022-03-09 06:22:00|98979.1|98889.6|98977.5|98884.7|98984.5|98890.7|98977.5|98884.1|55
1646806930000|2022-03-09 06:22:10|98977.6|98884.5|98981.6|98894|98981.6|98895.4|98974.4|98883.6|51
1646806940000|2022-03-09 06:22:20|98981.7|98893.5|98974.6|98895.6|98982|98896.3|98974.2|98888.1|50
1646806950000|2022-03-09 06:22:30|98975.2|98894|98973.4|98897.6|98975.5|98897.6|98971.3|98891.2|50
1646806960000|2022-03-09 06:22:40|98974.7|98894|98975.2|98898.7|98979.6|98898.7|98973.3|98889|59
1646806970000|2022-03-09 06:22:50|98976.4|98897.4|98976.2|98894.6|98978.8|98897.4|98974.2|98890.1|55
1646806980000|2022-03-09 06:23:00|98974.8|98893|98981.7|98886.9|98983.3|98899.4|98974.8|98885.4|58
1646806990000|2022-03-09 06:23:10|98981.9|98886.3|98985.2|98895.2|98986.5|98895.2|98979.8|98886.1|47
1646807000000|2022-03-09 06:23:20|98988.1|98893.4|98987.7|98897.1|98989.5|98899.1|98985.9|98892.8|45
1646807010000|2022-03-09 06:23:30|98987.6|98897.3|98987.4|98903.7|98988.9|98903.7|98985.6|98892.5|36
1646807020000|2022-03-09 06:23:40|98986.6|98902.4|98989.5|98903|98990|98907.6|98985|98901.7|36
1646807030000|2022-03-09 06:23:50|98988.2|98903.5|98988.8|98892.9|98997.3|98904.3|98984.5|98892.1|49
1646807040000|2022-03-09 06:24:00|98988.3|98899.6|98991.9|98901.5|98997.5|98902.3|98984.4|98895.7|51
1646807050000|2022-03-09 06:24:10|98993|98900.7|98994.2|98900.7|98998.8|98902.2|98992.1|98898.4|39
1646807060000|2022-03-09 06:24:20|98993.8|98899.8|98998.6|98908.9|98999.6|98909.5|98993.8|98898.4|46
1646807070000|2022-03-09 06:24:30|98998.4|98908.6|99004.7|98908.4|99006.9|98910.6|98991.5|98899.3|54
1646807080000|2022-03-09 06:24:40|99002.6|98907.9|98998.7|98909.7|99004.8|98912.4|98998.7|98904.6|33
1646807090000|2022-03-09 06:24:50|99000.1|98909.3|99010|98909.4|99018.9|98914.2|99000.1|98907|41
1646807100000|2022-03-09 06:25:00|99015.9|98909.5|99004.3|98908.6|99015.9|98911.6|99003.2|98908.5|33
1646807110000|2022-03-09 06:25:10|99004.5|98909.7|98994.9|98896.5|99012.9|98912|98993.6|98896.5|44
1646807120000|2022-03-09 06:25:20|98994.8|98895.6|98992|98907|98995.4|98907.9|98989|98895.6|50
1646807130000|2022-03-09 06:25:30|98990.9|98906.2|98987.5|98891.4|99005.6|98906.3|98983.4|98887.2|59
1646807140000|2022-03-09 06:25:40|98990.1|98894.3|98996.3|98908.1|99004|98908.1|98986.8|98892.7|58
1646807150000|2022-03-09 06:25:50|98995.9|98908.7|98996.4|98907.2|98999.8|98909|98992.8|98900.1|49
1646807160000|2022-03-09 06:26:00|98996.6|98907.4|99006.9|98908.7|99006.9|98911.2|98994.5|98904.6|40
1646807170000|2022-03-09 06:26:10|99007.1|98908.9|99005.3|98912.6|99009.3|98914.5|99001.8|98908.5|31
1646807180000|2022-03-09 06:26:20|99005|98914.3|99006.7|98912.8|99009.8|98915.2|99002.5|98909.3|32
1646807190000|2022-03-09 06:26:30|99007.3|98910.8|99007.9|98909.3|99008.9|98912.3|99006|98908.9|34
1646807200000|2022-03-09 06:26:40|99007.5|98909.4|99002.2|98908.7|99008.5|98922|99000.9|98907.9|34
1646807210000|2022-03-09 06:26:50|99001.7|98910.2|98995.9|98903.1|99001.7|98910.2|98993.2|98896.9|46
1646807220000|2022-03-09 06:27:00|98997.4|98901.5|98999|98902.4|98999|98906.8|98993.1|98899.8|51
1646807230000|2022-03-09 06:27:10|99000.1|98901.4|98995.7|98900.2|99000.1|98907.7|98995.1|98899.1|44
1646807240000|2022-03-09 06:27:20|98995.5|98900.6|99000.1|98906.6|99001.5|98908.3|98995.5|98898.9|51
1646807250000|2022-03-09 06:27:30|98999.8|98906.8|98997.2|98900.7|99002.2|98908.1|98996.5|98900.2|46
1646807260000|2022-03-09 06:27:40|98997.1|98899.9|99000.1|98901.8|99000.9|98905.1|98992.7|98895.7|52
1646807270000|2022-03-09 06:27:50|99000.7|98900.6|98999.8|98906|99001.3|98906.7|98998.4|98900.6|45
1646807280000|2022-03-09 06:28:00|99000.1|98905.9|99000.2|98901.9|99000.5|98905.9|98996.8|98899.2|55
1646807290000|2022-03-09 06:28:10|99000.1|98901.8|98984.1|98908.4|99000.1|98912.6|98983.7|98901.8|41
1646807300000|2022-03-09 06:28:20|98983.9|98907.8|99007.9|98911.1|99009.4|98913|98983.9|98899.4|54
1646807310000|2022-03-09 06:28:30|99008|98909.3|99013.2|98913.3|99013.3|98914.1|99007.8|98906.6|28
1646807320000|2022-03-09 06:28:40|99013.5|98915|99012.2|98913.4|99013.8|98915.9|99011.2|98910.2|33
1646807330000|2022-03-09 06:28:50|99012|98913.2|99011.8|98915.8|99016.1|98916.3|99011.7|98911.4|34
1646807340000|2022-03-09 06:29:00|99012.4|98913.8|99006|98924.9|99013.3|98925.5|99006|98912.6|37
1646807350000|2022-03-09 06:29:10|99007.1|98925.5|99006.3|98922.3|99009.1|98925.5|99004.6|98920.2|30
1646807360000|2022-03-09 06:29:20|99006.5|98922.6|99007.9|98914.4|99011.3|98923|99003.6|98906.8|43
1646807370000|2022-03-09 06:29:30|99008.8|98913.9|99009.1|98910.3|99010.1|98916.8|99007.6|98908.3|21
1646807380000|2022-03-09 06:29:40|99008.6|98913.1|99009.6|98908.8|99010.7|98913.1|99007.3|98908.8|27
1646807390000|2022-03-09 06:29:50|99008.3|98911.3|99013.8|98912.6|99013.8|98914.8|99008.2|98911.3|22
1646807400000|2022-03-09 06:30:00|99008.8|98926.7|99016.9|98930.8|99016.9|98930.8|99007.3|98916.6|43
1646807410000|2022-03-09 06:30:10|99016.2|98933.2|99020.2|98920.5|99020.2|98937.1|99013.9|98918|29
1646807420000|2022-03-09 06:30:20|99019.1|98920.6|99021.2|98922.7|99021.2|98923.1|99017.7|98919.1|34
1646807430000|2022-03-09 06:30:30|99019.2|98923.9|99015|98920.5|99019.2|98925|99014.6|98917.3|26
1646807440000|2022-03-09 06:30:40|99014.4|98921.2|99012.1|98931.8|99020.2|98938.6|99009.1|98919|29
1646807450000|2022-03-09 06:30:50|99008.9|98928.5|99008.7|98911.2|99014.6|98937.1|99005.6|98908|56
1646807460000|2022-03-09 06:31:00|99008.4|98912.4|99009.9|98915.2|99010.5|98915.2|99002.6|98907.4|43
1646807470000|2022-03-09 06:31:10|99010.5|98916.6|99005.3|98908.3|99011.3|98917|99005.3|98906.3|29
1646807480000|2022-03-09 06:31:20|99005.2|98908.7|99001.4|98922.5|99009.9|98927.1|99000.4|98908.5|33
1646807490000|2022-03-09 06:31:30|99003.9|98925.8|99005.4|98928.3|99006.4|98928.3|98999.9|98919.6|27
1646807500000|2022-03-09 06:31:40|99006.1|98929|99000.2|98917.8|99006.1|98933.3|98999.2|98917.8|31
1646807510000|2022-03-09 06:31:50|98999.5|98917.2|99000.6|98925.3|99000.6|98926.9|98997.8|98917.2|14
1646807520000|2022-03-09 06:32:00|98997.8|98924.4|99000.2|98926.9|99002.1|98926.9|98997.8|98922.3|21
1646807530000|2022-03-09 06:32:10|98986.8|98928|98994.1|98915.5|99002.4|98936.8|98986.8|98908.4|36
1646807540000|2022-03-09 06:32:20|98994.3|98915.6|98994.1|98915.3|98995.2|98916.6|98993.3|98913.6|39
1646807550000|2022-03-09 06:32:30|98993.6|98916.1|98991.9|98915.2|98994.2|98916.6|98991.6|98913.5|25
1646807560000|2022-03-09 06:32:40|98992.2|98916|98992.2|98915.9|98994|98921.3|98991.4|98914.5|20
1646807570000|2022-03-09 06:32:50|98994.1|98919.4|98998.9|98914.8|98998.9|98920.3|98991.7|98914.8|33
1646807580000|2022-03-09 06:33:00|98997.1|98913.7|98992.7|98915.6|98998|98935.8|98982.2|98910.2|50
1646807590000|2022-03-09 06:33:10|98992.5|98913.6|98994|98919|98998.3|98921.9|98992.5|98913.6|45
1646807600000|2022-03-09 06:33:20|98994.1|98919.1|98991.1|98916.7|98994.1|98920.3|98991.1|98916.2|28
1646807610000|2022-03-09 06:33:30|98991.5|98917.8|98996.2|98919.5|98998.8|98923.2|98991.5|98915.5|46
1646807620000|2022-03-09 06:33:40|98995.8|98917.8|98993.8|98916.8|98997|98917.8|98992|98911.9|49
1646807630000|2022-03-09 06:33:50|98994.6|98917.4|98998.8|98919.2|99000.5|98919.2|98991.6|98912.1|51
1646807640000|2022-03-09 06:34:00|98993.9|98919.1|98994.1|98915.6|98997.5|98921.8|98993.7|98915.6|37
1646807650000|2022-03-09 06:34:10|98994.5|98917.6|98996.8|98919.5|98998.3|98921|98993.8|98915.4|28
1646807660000|2022-03-09 06:34:20|98997.6|98920.3|98998.1|98913.2|98998.1|98920.8|98990.2|98905.6|31
1646807670000|2022-03-09 06:34:30|98997.1|98915.6|98988.4|98911|98997.1|98917.5|98987.8|98906.1|60
1646807680000|2022-03-09 06:34:40|98989.6|98909.6|98987.8|98910.1|98997|98915.3|98986.3|98908.8|60
1646807690000|2022-03-09 06:34:50|98988|98909.9|98987.2|98911.2|98990.6|98912.5|98985.1|98908.4|40
1646807700000|2022-03-09 06:35:00|98986.8|98911|98983.5|98912.9|98989.2|98915.9|98982.6|98907.5|49
1646807710000|2022-03-09 06:35:10|98981.2|98911.2|99012|98938.1|99017.9|98938.1|98970.6|98909.8|55
1646807720000|2022-03-09 06:35:20|99012.8|98929.7|99007.6|98934.2|99012.8|98944|98994|98924.2|55
1646807730000|2022-03-09 06:35:30|99007|98934.1|99008.4|98932.3|99008.6|98935.5|99004|98929|42
1646807740000|2022-03-09 06:35:40|99007.6|98932.1|99006.3|98931.9|99008.2|98932.9|99005.5|98931.3|31
1646807750000|2022-03-09 06:35:50|99006|98930.3|99006|98932.8|99008.8|98934.1|99005.2|98929.6|28
1646807760000|2022-03-09 06:36:00|99007.7|98928.9|98995.6|98945.6|99009.1|98947.7|98995.3|98928.9|41
1646807770000|2022-03-09 06:36:10|98995.5|98945.5|99004.5|98929.2|99007.4|98946.5|98994.5|98929.2|37
1646807780000|2022-03-09 06:36:20|98996.2|98946.2|99025.9|98947.4|99036.9|98949|98996.2|98929.2|47
1646807790000|2022-03-09 06:36:30|99028|98945.7|99030.3|98953.9|99033.2|98958.4|99022.8|98945.2|42
1646807800000|2022-03-09 06:36:40|99029.8|98952.2|99034|98956.2|99036.5|98957.7|99029.8|98950.5|54
1646807810000|2022-03-09 06:36:50|99034.1|98955.8|99039.1|98958.2|99039.2|98958.3|99032.6|98953.5|40
1646807820000|2022-03-09 06:37:00|99039|98958.1|99035.9|98959.5|99039|98960.9|99033.7|98957.4|39
1646807830000|2022-03-09 06:37:10|99035.3|98960.5|99041.3|98959.1|99041.3|98964|99033|98957.1|31
1646807840000|2022-03-09 06:37:20|99041.4|98959.7|99038.9|98965.1|99042.4|98966|99031|98955|58
1646807850000|2022-03-09 06:37:30|99039.5|98964.3|99041.8|98963.3|99042.8|98966.8|99037.6|98962.8|37
1646807860000|2022-03-09 06:37:40|99041.9|98963.4|99045.4|98964.1|99045.4|98964.4|99039.1|98960.4|33
1646807870000|2022-03-09 06:37:50|99044.4|98964.3|99049.2|98975.3|99051.6|98975.3|99042|98963.6|44
1646807880000|2022-03-09 06:38:00|99051.8|98971.1|99047.5|98970.6|99053|98972.2|99043.8|98968.4|44
1646807890000|2022-03-09 06:38:10|99047|98970.3|99048.2|98971.6|99049.7|98972.1|99044.8|98965.6|43
1646807900000|2022-03-09 06:38:20|99048.7|98970.9|99051.3|98971.4|99054.4|98976|99047.5|98967.4|37
1646807910000|2022-03-09 06:38:30|99050|98971|99049.2|98976.8|99055.7|98977.7|99049.2|98971|30
1646807920000|2022-03-09 06:38:40|99049.7|98977.3|99052.1|98974.7|99055.2|98980.5|99048.8|98966.6|30
1646807930000|2022-03-09 06:38:50|99051.5|98975.3|99056.3|98975.9|99056.5|98976.6|99049.8|98969.6|35
1646807940000|2022-03-09 06:39:00|99055.7|98977.1|99060.7|98981.1|99062.5|98983.3|99054.9|98975.5|30
1646807950000|2022-03-09 06:39:10|99061.7|98980|99061|98981.6|99067.4|98985.2|99059.2|98977.2|36
1646807960000|2022-03-09 06:39:20|99062.8|98981.3|99076.7|98995.7|99076.7|98996|99062.7|98980.7|45
1646807970000|2022-03-09 06:39:30|99076.9|98999|99075.5|98996.8|99083.6|99029.8|99074|98994.4|49
1646807980000|2022-03-09 06:39:40|99076.4|98997|99076|98998.9|99078.5|99000.4|99075.3|98995.5|29
1646807990000|2022-03-09 06:39:50|99075.8|98997.5|99077.5|98994.9|99078.6|98997.5|99074.1|98992.2|31
1646808000000|2022-03-09 06:40:00|99078.3|98996.6|99080.3|98997.4|99080.3|98998.4|99074.7|98993.5|28
1646808010000|2022-03-09 06:40:10|99076.1|98994.7|99072.8|98997|99077.5|98998.2|99071.7|98990.7|29
1646808020000|2022-03-09 06:40:20|99077.3|98992.7|99071.4|98993.3|99077.3|98999.7|99069|98990.8|31
1646808030000|2022-03-09 06:40:30|99071.2|98994.1|99071.7|98992.1|99076.2|98997.7|99069.5|98991.3|39
1646808040000|2022-03-09 06:40:40|99072.2|98993.2|99071.5|98993.6|99072.6|98993.6|99070.1|98991.6|22
1646808050000|2022-03-09 06:40:50|99071.8|98993.8|99071.1|98992.8|99075|98996.7|99070.6|98992.7|35
1646808060000|2022-03-09 06:41:00|99071.2|98993.3|99067.2|98991.6|99071.7|98994.2|99066.3|98986.4|31
1646808070000|2022-03-09 06:41:10|99067.5|98992.5|99070|98986.2|99070|98992.5|99065.7|98984.2|28
1646808080000|2022-03-09 06:41:20|99069.5|98988.8|99064.2|98983.9|99069.5|98988.8|99062.5|98983.1|29
1646808090000|2022-03-09 06:41:30|99063.9|98983.7|99056|98975.5|99063.9|98983.7|99054.1|98974.2|38
1646808100000|2022-03-09 06:41:40|99057.1|98975.7|99058.1|98979.1|99059.8|98980.5|99055.6|98975.2|40
1646808110000|2022-03-09 06:41:50|99058.2|98977.8|99054.4|98978.1|99060.6|98979.5|99054.4|98974.2|29
1646808120000|2022-03-09 06:42:00|99054.3|98978|99052.9|98978.1|99058.5|98983|99052.8|98977.5|34
1646808130000|2022-03-09 06:42:10|99052.8|98978|99049.6|98973.6|99054.2|98978|99044.8|98965.4|41
1646808140000|2022-03-09 06:42:20|99049.8|98973.7|99057.2|98976.4|99059.9|98979|99049.1|98972.6|38
1646808150000|2022-03-09 06:42:30|99057|98975.1|99056.3|98979.2|99058.9|98981.3|99053.9|98975.1|22
1646808160000|2022-03-09 06:42:40|99055.7|98977.7|99054.4|98978.3|99055.7|98979.5|99052.1|98976.3|29
1646808170000|2022-03-09 06:42:50|99053.7|98979.5|99061.7|98988.5|99064.3|98988.5|99051.8|98968.9|26
1646808180000|2022-03-09 06:43:00|99048.6|98998.6|99063.6|98989.9|99067.7|99000.1|99048.6|98981.9|26
1646808190000|2022-03-09 06:43:10|99065.1|98993.4|99069.9|98998.3|99072|99005.9|99055.9|98987.4|42
1646808200000|2022-03-09 06:43:20|99069.6|98998.6|99070.3|98996.7|99074|99000.8|99066.4|98995.4|31
1646808210000|2022-03-09 06:43:30|99070.5|98997.5|99072.8|99001.7|99073.4|99001.7|99069.4|98997.1|34
1646808220000|2022-03-09 06:43:40|99073|99001.9|99063.1|99013.1|99074.9|99013.1|99059.9|98998.8|35
1646808230000|2022-03-09 06:43:50|99061.1|99011.1|99073.3|98999.4|99073.8|99013.4|99059.4|98999.4|26
1646808240000|2022-03-09 06:44:00|99073.5|98999.3|99074.5|98999.1|99077|99001.3|99070.2|98993.5|35
1646808250000|2022-03-09 06:44:10|99074.2|98999.5|99057.6|98980.4|99074.9|99001.2|99049.6|98979.1|44
1646808260000|2022-03-09 06:44:20|99058.7|98977.9|99058.3|98982.9|99059.8|98984.4|99055.4|98977.9|45
1646808270000|2022-03-09 06:44:30|99057.8|98982.4|99063.8|98984.7|99064.5|98984.8|99057.8|98982.4|18
1646808280000|2022-03-09 06:44:40|99064|98985.1|99070.8|98995.8|99076.2|99001.6|99061.5|98981.5|54
1646808290000|2022-03-09 06:44:50|99070.2|98996.3|99075.9|99000.9|99076.9|99003.6|99070.2|98996.3|24
1646808300000|2022-03-09 06:45:00|99075.7|99000.7|99071.7|99000|99077.2|99003.5|99071|98997.7|28
1646808310000|2022-03-09 06:45:10|99070.5|98999.4|99077.3|98997.6|99079|99002|99068.8|98992|34
1646808320000|2022-03-09 06:45:20|99079.4|99004.1|99075.3|99002.3|99084|99014.3|99063.9|98995.3|46
1646808330000|2022-03-09 06:45:30|99076.5|99003.3|99081.2|99002.2|99081.2|99004.4|99075.9|98999|23
1646808340000|2022-03-09 06:45:40|99081.4|99003.7|99077.2|99004.8|99082.3|99022.1|99068.9|99001.2|36
1646808350000|2022-03-09 06:45:50|99077.9|99005.7|99080.7|99008|99082.4|99008.6|99077.5|99005.1|32
1646808360000|2022-03-09 06:46:00|99080.5|99008.1|99077.8|99007.6|99083.3|99009|99077.8|99007.4|18
1646808370000|2022-03-09 06:46:10|99079|99006.9|99076.4|98995.6|99082|99008.1|99073.7|98995.6|27
1646808380000|2022-03-09 06:46:20|99078.4|99004.4|99075.3|98999.9|99078.4|99004.4|99073.9|98995.1|43
1646808390000|2022-03-09 06:46:30|99075.2|98999.8|99096.2|99021.7|99096.6|99022|99069.3|98999|46
1646808400000|2022-03-09 06:46:40|99096.9|99022.3|99103.3|99019.3|99107.1|99024.2|99094.4|99015.1|47
1646808410000|2022-03-09 06:46:50|99102.5|99019.7|99102.6|99022.2|99103.2|99022.2|99100.6|99017|35
1646808420000|2022-03-09 06:47:00|99102.8|99023.1|99103.9|99028.1|99107.5|99029.5|99101.4|99020.1|35
1646808430000|2022-03-09 06:47:10|99104.7|99029.8|99103.1|99022.8|99105.9|99029.8|99103.1|99021.8|19
1646808440000|2022-03-09 06:47:20|99102.5|99023.9|99099.9|99022.2|99103.4|99029.7|99098.9|99020.4|39
1646808450000|2022-03-09 06:47:30|99101.2|99021.3|99087.6|99012.2|99101.6|99023.2|99087.4|99008.7|40
1646808460000|2022-03-09 06:47:40|99088.1|99012.3|99091.7|99014.5|99095.9|99018|99082.8|99004.9|46
1646808470000|2022-03-09 06:47:50|99093|99014.2|99098.8|99021.4|99106.5|99030.4|99093|99014.2|27
1646808480000|2022-03-09 06:48:00|99098.9|99021.5|99099.4|99021.2|99102|99021.6|99097.3|99017.3|41
1646808490000|2022-03-09 06:48:10|99099.3|99021.1|99101.7|99020.7|99103.9|99024|99098.3|99019.9|17
1646808500000|2022-03-09 06:48:20|99101.8|99021.2|99103.1|99023.8|99103.7|99023.8|99100.1|99019.9|11
1646808510000|2022-03-09 06:48:30|99102.8|99024.2|99103.8|99021.5|99106|99035.6|99085.6|99021|33
1646808520000|2022-03-09 06:48:40|99104.3|99022.8|99108.5|99031.1|99116.5|99032.3|99100|99020.9|54
1646808530000|2022-03-09 06:48:50|99107.2|99028.7|99105|99024.8|99108|99030.5|99101.2|99024.1|30
1646808540000|2022-03-09 06:49:00|99104.6|99025.3|99091.2|99016.7|99104.8|99026.8|99090.5|99014.2|43
1646808550000|2022-03-09 06:49:10|99092|99016.9|99102.8|99019.8|99104.2|99021.5|99092|99016.5|39
1646808560000|2022-03-09 06:49:20|99104.3|99022.4|99105.2|99025.3|99111.3|99028.2|99104.1|99020.3|45
1646808570000|2022-03-09 06:49:30|99105.3|99025.4|99105.6|99023.4|99108.2|99025.6|99101|99019.4|38
1646808580000|2022-03-09 06:49:40|99106.7|99024.8|99106.5|99022.8|99108.5|99030.2|99103.3|99020.5|33
1646808590000|2022-03-09 06:49:50|99108|99022|99107.8|99025.8|99112.2|99029.8|99103.5|99017.6|44
1646808600000|2022-03-09 06:50:00|99107.1|99024.2|99096.5|99020.3|99108.5|99038.5|99087.7|99002.4|64
1646808610000|2022-03-09 06:50:10|99097.6|99020|99099.9|99020.6|99100|99022.6|99091.2|99014|43
1646808620000|2022-03-09 06:50:20|99099.8|99023.4|99097.4|99022.9|99100|99026.4|99097.1|99021.7|17
1646808630000|2022-03-09 06:50:30|99101.1|99023.3|99099.7|99025.1|99102.1|99039.6|99088.4|99022.6|35
1646808640000|2022-03-09 06:50:40|99099.9|99027.4|99095.4|99022.8|99099.9|99028.7|99095.4|99021.4|21
1646808650000|2022-03-09 06:50:50|99095.6|99021.4|99095.4|99020.8|99096.2|99024.8|99095.1|99020.3|16
1646808660000|2022-03-09 06:51:00|99094.5|99021.5|99092.4|99016.1|99095.7|99033.2|99082.3|99015.5|28
1646808670000|2022-03-09 06:51:10|99082.6|99032.6|99096.1|99021.9|99096.2|99032.6|99082.6|99016|36
1646808680000|2022-03-09 06:51:20|99096.2|99022|99095.3|99021.4|99096.6|99023.6|99095.3|99021.4|35
1646808690000|2022-03-09 06:51:30|99095.2|99022.2|99095.1|99014.8|99097.9|99023.4|99092.9|99005|44
1646808700000|2022-03-09 06:51:40|99096.3|99015.1|99096.4|99017.2|99097.6|99017.4|99094.8|99013.8|35
1646808710000|2022-03-09 06:51:50|99096.9|99016.9|99098.2|99016.3|99099.4|99021.9|99096.9|99016.3|16
1646808720000|2022-03-09 06:52:00|99098.1|99016.8|99092.2|99012.5|99098.3|99017.5|99092.2|99011.4|35
1646808730000|2022-03-09 06:52:10|99091.1|99011.6|99095.2|99015.8|99095.2|99015.8|99091.1|99011.6|9
1646808740000|2022-03-09 06:52:20|99094.4|99016|99092.1|99012.4|99094.4|99016|99091|99008.9|12
1646808750000|2022-03-09 06:52:30|99093.2|99013.4|99096.8|99014.9|99098.2|99014.9|99093.2|99009.3|25
1646808760000|2022-03-09 06:52:40|99096.3|99014.5|99090.7|99010.3|99098.4|99020.1|99090.4|98997.2|30
1646808770000|2022-03-09 06:52:50|99091.8|99012.4|99084|98998.9|99093.7|99012.7|99084|98998.6|23
1646808780000|2022-03-09 06:53:00|99085.2|98998.8|99081.5|98995.3|99090.6|99008.9|99079.7|98991.1|30
1646808790000|2022-03-09 06:53:10|99082.3|98996.1|99079.5|98994.4|99082.3|98996.5|99078.1|98993.9|32
1646808800000|2022-03-09 06:53:20|99079|98994.7|99057.1|98969|99081.8|98996.4|99057.1|98969|30
1646808810000|2022-03-09 06:53:30|99063|98972.4|99058.1|98972.3|99063|98982.9|99054.9|98963.1|43
1646808820000|2022-03-09 06:53:40|99062.8|98973.5|99073.9|98977|99086.3|98986.7|99058.2|98962.9|38
1646808830000|2022-03-09 06:53:50|99072.8|98976|99077.9|98977.3|99078|98984|99071.4|98976|33
1646808840000|2022-03-09 06:54:00|99077.2|98976.6|99071.5|98975.1|99077.2|98976.6|99071.5|98972.1|30
1646808850000|2022-03-09 06:54:10|99071.8|98975|99069|98973|99075.1|98977.2|99063.7|98965.5|42
1646808860000|2022-03-09 06:54:20|99071.8|98965.8|99069.6|98970.1|99071.8|98976.5|99062.1|98965.8|32
1646808870000|2022-03-09 06:54:30|99068.1|98971|99065.5|98970.2|99069.8|98971.9|99063|98968.3|26
1646808880000|2022-03-09 06:54:40|99065.2|98971.2|99071.3|98969.5|99072.9|98973.7|99064.6|98969.5|33
1646808890000|2022-03-09 06:54:50|99071.8|98970.3|99067.1|98971.8|99074.8|98974.3|99066.4|98969.6|39
1646808900000|2022-03-09 06:55:00|99068.6|98971.5|99076|98976.4|99080.3|98977.2|99066.9|98970.1|31
1646808910000|2022-03-09 06:55:10|99074.7|98975.1|99074.4|98977.7|99077.4|98981.3|99071.6|98974.5|26
1646808920000|2022-03-09 06:55:20|99074.5|98977.8|99072|98973|99075.2|98978.4|99070.2|98970.5|33
1646808930000|2022-03-09 06:55:30|99071.1|98974.3|99064.4|98984.8|99071.2|98985.9|99063.2|98974.3|34
1646808940000|2022-03-09 06:55:40|99064.6|98985|99068|98980.9|99068.3|98986.5|99064|98977.6|28
1646808950000|2022-03-09 06:55:50|99065.6|98978.8|99064.4|98980.5|99070.9|98981.3|99063.2|98978.8|23
1646808960000|2022-03-09 06:56:00|99064.3|98980.4|99064.3|98979|99068.5|98981.1|99064.3|98978.1|20
1646808970000|2022-03-09 06:56:10|99064.9|98981.7|99068|98980|99071.3|98983.6|99064.9|98977.8|36
1646808980000|2022-03-09 06:56:20|99066.9|98979.8|99078|98995.1|99081.1|98995.1|99066.3|98978.8|30
1646808990000|2022-03-09 06:56:30|99079.3|98998.1|99085.2|99000.3|99087.4|99002.4|99074.8|98992.6|47
1646809000000|2022-03-09 06:56:40|99087.2|99002.7|99077.1|98997.9|99087.6|99002.8|99076.5|98993.9|45
1646809010000|2022-03-09 06:56:50|99076.7|98997.2|99077.8|98999|99078.2|98999.5|99076.2|98995.7|15
1646809020000|2022-03-09 06:57:00|99077.1|98997.8|99082.4|98997.1|99082.4|98999.2|99075.6|98994.8|22
1646809030000|2022-03-09 06:57:10|99081.5|98996.5|99075.5|98998.8|99081.5|99004|99073.2|98993.2|22
1646809040000|2022-03-09 06:57:20|99076.3|99000.4|99077|98993.4|99077|99000.4|99065.1|98984.6|48
1646809050000|2022-03-09 06:57:30|99076.9|98993.3|99078.9|98993.1|99085.2|98996.5|99073.6|98991.4|47
1646809060000|2022-03-09 06:57:40|99079.3|98992|99079.4|98996.9|99084.1|98997.1|99077.4|98992|21
1646809070000|2022-03-09 06:57:50|99081|98997.5|99085|98996.5|99086.7|98997.5|99081|98993.4|34
1646809080000|2022-03-09 06:58:00|99083.9|98996.2|99092.8|98993.8|99132|99016|99079|98985.7|36
1646809090000|2022-03-09 06:58:10|99096.6|99007.7|99083.2|98994|99096.6|99007.7|99082.5|98989.4|34
1646809100000|2022-03-09 06:58:20|99083.4|98995.2|99085.3|98997.9|99086.9|98998.9|99083.1|98995|35
1646809110000|2022-03-09 06:58:30|99085.7|98998.4|99080.4|98992.3|99085.7|98998.4|99079|98989.9|25
1646809120000|2022-03-09 06:58:40|99080.1|98993|99082.6|98986.7|99084.1|98995.7|99076.5|98982.9|33
1646809130000|2022-03-09 06:58:50|99081.9|98986.3|99082.4|98992.8|99083.1|98993.1|99079.4|98986.3|30
1646809140000|2022-03-09 06:59:00|99089|98991.3|99095.6|98989.1|99099.2|98992.6|99082.7|98966.7|51
1646809150000|2022-03-09 06:59:10|99099.5|98987.9|99206.6|99090.6|99226.5|99110.5|99094.8|98985.5|71
1646809160000|2022-03-09 06:59:20|99212.6|99096.6|99227.4|99111.4|99233.3|99117.3|99204.6|99088.6|44
1646809170000|2022-03-09 06:59:30|99228.1|99112.1|99253.3|99137.3|99273.6|99157.6|99226.1|99110.1|51
1646809180000|2022-03-09 06:59:40|99252.1|99136.1|99217.8|99101.8|99252.1|99136.1|99209.9|99093.9|11
1646809190000|2022-03-09 06:59:50|99120.4|99004.4|99130.2|99014.2|99130.2|99014.2|99108.5|98992.5|15
1646809200000|2022-03-09 07:00:00|99120.2|99004.2|99126|99010|99155.6|99039.6|99072.2|98956.2|59
1646809210000|2022-03-09 07:00:10|99125|99009|99134.7|99018.7|99138.2|99022.2|99122.7|99006.7|44
1646809220000|2022-03-09 07:00:20|99131.7|99015.7|99138.9|99022.9|99141.5|99025.5|99131.6|99015.6|41
1646809230000|2022-03-09 07:00:30|99139|99023|99144.5|99028.5|99149.3|99033.3|99134.9|99018.9|52
1646809240000|2022-03-09 07:00:40|99145.4|99029.4|99128.9|99012.9|99148.5|99032.5|99124.4|99008.4|44
1646809250000|2022-03-09 07:00:50|99126.6|99010.6|99115.5|98999.5|99126.6|99010.6|99111.1|98995.1|43
1646809260000|2022-03-09 07:01:00|99115.8|98999.8|99105.5|98989.5|99122.3|99006.3|99103.8|98987.8|47
1646809270000|2022-03-09 07:01:10|99107.5|98991.5|99125.5|99009.5|99125.5|99009.5|99105.9|98989.9|56
1646809280000|2022-03-09 07:01:20|99126.4|99010.4|99131.5|99036.6|99138.5|99037.1|99122.5|99006.5|65
1646809290000|2022-03-09 07:01:30|99127.2|99037|99129.3|99042.5|99138.1|99051.4|99126.8|99027.6|43
1646809300000|2022-03-09 07:01:40|99129.7|99044|99146|99062.9|99146.4|99062.9|99125.6|99041.5|52
1646809310000|2022-03-09 07:01:50|99147.6|99071.2|99155.3|99076.1|99158.6|99078.7|99147.3|99066.1|61
1646809320000|2022-03-09 07:02:00|99156.7|99074|99155.5|99074.2|99157.7|99079.2|99151.6|99070.6|37
1646809330000|2022-03-09 07:02:10|99154.8|99076.1|99151.5|99071.3|99161.7|99078.2|99150|99067.6|51
1646809340000|2022-03-09 07:02:20|99152.5|99076.4|99161.4|99078.4|99161.4|99091.7|99136.5|99064.8|42
1646809350000|2022-03-09 07:02:30|99156.8|99078.9|99166.8|99088.2|99173.4|99088.2|99153.1|99067|63
1646809360000|2022-03-09 07:02:40|99170.2|99085.6|99184.9|99090.2|99185|99100.9|99169.8|99080.8|37
1646809370000|2022-03-09 07:02:50|99184.3|99091.9|99174.2|99090.9|99185.2|99099.9|99163.8|99068.2|47
1646809380000|2022-03-09 07:03:00|99176|99085.7|99166.9|99079.7|99176|99086.4|99161.4|99072.9|70
1646809390000|2022-03-09 07:03:10|99167.1|99080.3|99157.5|99075.2|99169.8|99085.6|99157.5|99073.9|62
1646809400000|2022-03-09 07:03:20|99157.1|99074.9|99143|99070.6|99157.1|99087.5|99131.9|99064.2|64
1646809410000|2022-03-09 07:03:30|99143.3|99070.3|99140.2|99069.5|99146.1|99074.1|99123.9|99053.6|63
1646809420000|2022-03-09 07:03:40|99141.3|99068|99149.7|99078.6|99153|99079.6|99140.1|99066.3|31
1646809430000|2022-03-09 07:03:50|99150.4|99080|99157.2|99084.6|99159.5|99084.6|99148.8|99073.6|37
1646809440000|2022-03-09 07:04:00|99157.1|99084.3|99164.6|99083.4|99166.8|99098.9|99144.8|99074.3|47
1646809450000|2022-03-09 07:04:10|99163.7|99084.7|99129.7|99079.7|99163.7|99085.3|99129.7|99066.8|56
1646809460000|2022-03-09 07:04:20|99141.9|99066.1|99141.3|99061.6|99146.8|99076|99124.5|99058.1|77
1646809470000|2022-03-09 07:04:30|99141.6|99060.6|99126.5|99076.5|99141.6|99077.5|99126.3|99060.6|51
1646809480000|2022-03-09 07:04:40|99126.4|99076.4|99142|99063.4|99145|99077|99125|99061.5|49
1646809490000|2022-03-09 07:04:50|99142.5|99063.9|99129.7|99079.7|99145.1|99081.1|99127.7|99063.8|37
1646809500000|2022-03-09 07:05:00|99129.5|99079.5|99123.5|99041.8|99141.1|99079.8|99123.5|99036.3|59
1646809510000|2022-03-09 07:05:10|99122.3|99042.6|99106.3|99056.3|99127|99059.5|99105.9|99022.8|45
1646809520000|2022-03-09 07:05:20|99105.9|99055.9|99114.3|99035|99123.8|99059.9|99105.9|99031.3|48
1646809530000|2022-03-09 07:05:30|99114.5|99035.3|99116.1|99029.9|99119.9|99038.9|99114.5|99029.4|44
1646809540000|2022-03-09 07:05:40|99115.7|99029.5|99115.8|99036.8|99120.8|99040.1|99113.8|99029.5|40
1646809550000|2022-03-09 07:05:50|99114.8|99036.9|99115.9|99035.9|99117|99039.9|99112.4|99031.8|39
1646809560000|2022-03-09 07:06:00|99114.9|99035.1|99095.4|99045.4|99114.9|99046.1|99092.3|99023.6|48
1646809570000|2022-03-09 07:06:10|99095|99045|99113.6|99032.8|99113.6|99046.5|99093.5|99029.9|50
1646809580000|2022-03-09 07:06:20|99112.2|99034.3|99118.2|99044.9|99120.8|99046.8|99111|99034|46
1646809590000|2022-03-09 07:06:30|99116.9|99044.5|99130.8|99043.1|99131.1|99058|99107.7|99037.3|45
1646809600000|2022-03-09 07:06:40|99131.6|99044|99136.7|99063.3|99138.5|99069.5|99119.5|99043.9|57
1646809610000|2022-03-09 07:06:50|99135.4|99063.6|99139|99058.1|99139.4|99063.6|99134.1|99051.4|53
1646809620000|2022-03-09 07:07:00|99138.5|99058.5|99132|99054.7|99139.1|99062.3|99131.2|99048.3|49
1646809630000|2022-03-09 07:07:10|99130.9|99054.2|99122.4|99042.3|99130.9|99063.6|99111.6|99041.2|43
1646809640000|2022-03-09 07:07:20|99121.7|99046.6|99121.6|99045.5|99123.3|99059.4|99109.1|99041.1|48
1646809650000|2022-03-09 07:07:30|99120.6|99048.5|99123.6|99043|99125|99052.6|99120.5|99036.8|47
1646809660000|2022-03-09 07:07:40|99123.2|99042.7|99109.3|99024.7|99123.2|99042.7|99104.6|99022.3|63
1646809670000|2022-03-09 07:07:50|99110.5|99024.4|99116.8|99027|99116.8|99029.3|99108.8|99021.6|57
1646809680000|2022-03-09 07:08:00|99116.4|99025.9|99100.4|99023.7|99117.6|99042|99086.1|99015.8|56
1646809690000|2022-03-09 07:08:10|99100.9|99022.5|99103|99021.5|99103|99025.5|99098.6|99019.6|36
1646809700000|2022-03-09 07:08:20|99103.2|99022.4|99095.2|99013.4|99103.9|99039|99078.6|99011.1|35
1646809710000|2022-03-09 07:08:30|99093.5|99013.5|99073|99023|99093.6|99029.7|99072.8|99010.9|39
1646809720000|2022-03-09 07:08:40|99072.4|99022.4|99074.6|99024.6|99084.1|99029.6|99068.2|98999.3|54
1646809730000|2022-03-09 07:08:50|99075.8|99025.8|99075.8|99025.8|99078|99028|99075.3|99025.3|26
1646809740000|2022-03-09 07:09:00|99076.7|99026.7|99075.8|99025.8|99076.7|99026.7|99075.1|99025.1|22
1646809750000|2022-03-09 07:09:10|99076.2|99026.2|99070.2|99020.2|99078.5|99028.5|99070.2|99020.2|35
1646809760000|2022-03-09 07:09:20|99068.7|99018.7|99075.9|99025.9|99076.1|99026.1|99068.7|99018.7|39
1646809770000|2022-03-09 07:09:30|99075.8|99025.8|99081.6|99031.6|99091.5|99035|99075.6|99019.1|47
1646809780000|2022-03-09 07:09:40|99081.7|99031.7|99079.3|99029.3|99082.5|99032.5|99076.1|99026.1|47
1646809790000|2022-03-09 07:09:50|99079.4|99029.4|99077.5|99027.5|99079.6|99029.6|99076.3|99026.3|39
1646809800000|2022-03-09 07:10:00|99077.7|99027.7|99072.2|99022.2|99086.1|99028.2|99063.1|99012.4|46
1646809810000|2022-03-09 07:10:10|99073.4|99023.4|99076.3|99026.3|99076.3|99026.3|99071.6|99021.6|30
1646809820000|2022-03-09 07:10:20|99077.8|99027.8|99077.3|99027.3|99079|99029|99074.7|99024.7|32
1646809830000|2022-03-09 07:10:30|99078.6|99028.6|99084.8|99034.8|99084.8|99034.8|99074.4|99024.4|40
1646809840000|2022-03-09 07:10:40|99082.9|99032.9|99078.9|99028.9|99083.7|99033.7|99078.9|99028.9|20
1646809850000|2022-03-09 07:10:50|99079|99029|99073.9|99023.9|99079.8|99029.8|99072.3|99022.3|35
1646809860000|2022-03-09 07:11:00|99074.7|99024.7|99070.9|99020.9|99077.6|99027.6|99069.6|99019.6|36
1646809870000|2022-03-09 07:11:10|99071|99021|99070|99020|99071|99021|99059.1|99009.1|52
1646809880000|2022-03-09 07:11:20|99068.6|99018.6|99069.7|99019.7|99071|99021|99067.8|99017.8|43
1646809890000|2022-03-09 07:11:30|99070.3|99020.3|99069.5|99019.5|99071.8|99021.8|99064.1|99014.1|42
1646809900000|2022-03-09 07:11:40|99069.6|99019.6|99080.9|99030.9|99085.3|99035.3|99069.3|99019.3|59
1646809910000|2022-03-09 07:11:50|99080.8|99030.8|99081.3|99031.3|99091.4|99041.4|99079.2|99029.2|65
1646809920000|2022-03-09 07:12:00|99081.1|99031.1|99078.1|99028.1|99082.9|99032.9|99074.7|99024.7|52
1646809930000|2022-03-09 07:12:10|99077.8|99027.8|99086.1|99036.1|99086.1|99036.1|99074.8|99024.8|55
1646809940000|2022-03-09 07:12:20|99083.7|99033.7|99090.4|99040.4|99090.4|99040.4|99078.8|99028.8|61
1646809950000|2022-03-09 07:12:30|99091.8|99041.8|99082.4|99032.4|99091.8|99041.8|99081|99019.8|37
1646809960000|2022-03-09 07:12:40|99082.1|99032.1|99088.8|99038.8|99089.8|99039.8|99080.5|99030.5|53
1646809970000|2022-03-09 07:12:50|99090.1|99040.1|99092.9|99042.9|99094.3|99044.3|99087.9|99037.9|49
1646809980000|2022-03-09 07:13:00|99093.5|99043.5|99100.5|99050.5|99103.1|99053.1|99093.5|99043.5|52
1646809990000|2022-03-09 07:13:10|99100.3|99050.3|99084.6|99034.6|99101.4|99051.4|99083.8|99002.7|52
1646810000000|2022-03-09 07:13:20|99085|99035|99081.8|99031.8|99096.1|99039.2|99075.9|99015.9|49
1646810010000|2022-03-09 07:13:30|99082.4|99032.4|99083.2|99033.2|99083.3|99033.3|99080.2|99030.2|41
1646810020000|2022-03-09 07:13:40|99084.5|99034.5|99086.6|99036.6|99087.9|99037.9|99083.5|99033.5|41
1646810030000|2022-03-09 07:13:50|99086.9|99036.9|99080.4|99030.4|99088.8|99036.9|99078.1|99016.7|38
1646810040000|2022-03-09 07:14:00|99080.7|99030.7|99079.8|99029.8|99082.7|99032.7|99078|99028|49
1646810050000|2022-03-09 07:14:10|99080|99030|99084|99013.8|99084|99030.7|99068.7|99013.8|38
1646810060000|2022-03-09 07:14:20|99074|99024|99079.3|99029.3|99093|99032.4|99072.2|99015.8|54
1646810070000|2022-03-09 07:14:30|99081.7|99031.7|99083.1|99033.1|99096.2|99040.7|99079.5|99021.7|59
1646810080000|2022-03-09 07:14:40|99083.3|99033.3|99067.5|99017.5|99083.5|99033.5|99067.4|99017.4|45
1646810090000|2022-03-09 07:14:50|99068|99018|99062.6|99012.6|99068.2|99018.2|99062.6|99012.6|34
1646810100000|2022-03-09 07:15:00|99062.3|99012.3|99073.4|99023.4|99078.2|99028.2|99062.3|99002.2|65
1646810110000|2022-03-09 07:15:10|99076.2|99026.2|99084.9|99034.9|99085|99035|99071.8|99021.8|54
1646810120000|2022-03-09 07:15:20|99084.5|99034.5|99083.5|99033.5|99092|99035|99075|99015.1|54
1646810130000|2022-03-09 07:15:30|99083.2|99033.2|99087.9|99037.9|99100.7|99043.5|99083.2|99022.3|63
1646810140000|2022-03-09 07:15:40|99087.5|99037.5|99092.8|99042.8|99107.5|99046.5|99086.8|99025.1|51
1646810150000|2022-03-09 07:15:50|99094.2|99044.2|99099.3|99049.3|99102.9|99050.6|99092.7|99030.6|50
1646810160000|2022-03-09 07:16:00|99098.8|99048.8|99100.7|99050.7|99108.7|99058.7|99096.3|99046.3|50
1646810170000|2022-03-09 07:16:10|99100.9|99050.9|99093.2|99043.2|99101.7|99051.7|99090.8|99040.8|39
1646810180000|2022-03-09 07:16:20|99092.5|99042.5|99088.4|99038.4|99095.4|99045.4|99085.3|99035.3|63
1646810190000|2022-03-09 07:16:30|99088.1|99038.1|99053.5|99003.5|99088.5|99038.5|99049.4|98991.6|58
1646810200000|2022-03-09 07:16:40|99053.2|99003.2|99057.9|99007.9|99061.6|99011.6|99042|98992|45
1646810210000|2022-03-09 07:16:50|99054.5|99004.5|99051.2|99001.2|99057.8|99007.8|99047|98997|38
1646810220000|2022-03-09 07:17:00|99050.7|99000.7|99052.2|99002.2|99067.9|99005.3|99050|98990.4|55
1646810230000|2022-03-09 07:17:10|99051.6|99001.6|99044.4|98994.4|99062|99003.7|99042.4|98988.4|54
1646810240000|2022-03-09 07:17:20|99043.4|98993.4|99039.1|98989.1|99043.6|98993.6|99033.2|98983.2|69
1646810250000|2022-03-09 07:17:30|99042.5|98992.5|99036.5|98986.5|99054.3|98992.5|99033.3|98977.7|53
1646810260000|2022-03-09 07:17:40|99039.3|98989.3|99024.2|98974.2|99052.1|98991.5|99023.7|98970.4|60
1646810270000|2022-03-09 07:17:50|99024.3|98974.3|99016|98991|99034.6|98991|99016|98968|62
1646810280000|2022-03-09 07:18:00|99013.8|98988.8|99033.8|98983.8|99043.1|98990.7|99012.6|98971.8|46
1646810290000|2022-03-09 07:18:10|99035|98985|99035.3|98985.3|99037.1|98987.1|99032.2|98982.2|43
1646810300000|2022-03-09 07:18:20|99035.4|98985.4|99027.9|98977.9|99036.8|98986.8|99027.9|98977.9|46
1646810310000|2022-03-09 07:18:30|99028.4|98978.4|99016|98966|99028.9|98991.3|99006.2|98962.6|60
1646810320000|2022-03-09 07:18:40|99017.5|98967.5|98997.1|98947.1|99023.6|98971.6|98995.9|98932.1|55
1646810330000|2022-03-09 07:18:50|98995.8|98945.8|98976|98926|99005|98945.9|98973.5|98911.7|68
1646810340000|2022-03-09 07:19:00|98975.7|98925.7|98978.6|98928.6|98981.1|98931.1|98975.7|98925.7|58
1646810350000|2022-03-09 07:19:10|98979|98929|98975.2|98925.2|98979.5|98929.5|98974.7|98924.7|35
1646810360000|2022-03-09 07:19:20|98972.5|98922.5|98958.5|98908.5|98974.4|98924.4|98944.6|98894.6|64
1646810370000|2022-03-09 07:19:30|98958.8|98908.8|98969.8|98919.8|98993|98928.3|98949.5|98906.8|57
1646810380000|2022-03-09 07:19:40|98969.3|98919.3|98974.1|98903.6|98979.2|98919.3|98961.5|98898.8|58
1646810390000|2022-03-09 07:19:50|98964.2|98914.2|98966.5|98916.5|98987.8|98929|98962|98899.7|69
1646810400000|2022-03-09 07:20:00|98981.1|98910.7|98974.6|98924.6|98992.5|98928.5|98973.5|98903|62
1646810410000|2022-03-09 07:20:10|98985.2|98913.8|98986.5|98909.6|98989.8|98925.3|98971.7|98907.6|55
1646810420000|2022-03-09 07:20:20|98985.3|98909.5|98970|98897.5|98985.3|98919|98957|98891.8|71
1646810430000|2022-03-09 07:20:30|98971.4|98897.8|98978.2|98905|98980.2|98916|98956.1|98897|58
1646810440000|2022-03-09 07:20:40|98964.6|98914.6|98957|98907|98974.6|98915.8|98956.2|98892|69
1646810450000|2022-03-09 07:20:50|98957.4|98907.4|98967.4|98917.4|98978.7|98920.5|98957.4|98897.2|69
1646810460000|2022-03-09 07:21:00|98967|98917|98977.8|98927.8|98978.5|98928.5|98966|98916|66
1646810470000|2022-03-09 07:21:10|98978|98928|98965.4|98915.4|98979.3|98941.2|98958.4|98915.4|51
1646810480000|2022-03-09 07:21:20|98964.5|98914.5|98964.7|98914.7|98966.4|98916.4|98963|98913|45
1646810490000|2022-03-09 07:21:30|98965.2|98915.2|98972|98922|98973.1|98923.1|98965.2|98915.2|43
1646810500000|2022-03-09 07:21:40|98972.8|98922.8|98975.1|98925.1|98987.1|98928.6|98971.5|98914|67
1646810510000|2022-03-09 07:21:50|98974.9|98924.9|98974.5|98924.5|98989.5|98927.3|98971.9|98910.7|67
1646810520000|2022-03-09 07:22:00|98975.1|98925.1|98985.1|98935.1|98998.5|98939.1|98975|98922.6|50
1646810530000|2022-03-09 07:22:10|98986|98936|98999.6|98928.7|98999.6|98939.8|98985.7|98925.3|46
1646810540000|2022-03-09 07:22:20|98988.7|98938.7|98987.2|98937.2|98991|98950.7|98975.7|98933.2|37
1646810550000|2022-03-09 07:22:30|98987.8|98937.8|98990.4|98940.4|98991.9|98941.9|98985.9|98935.9|53
1646810560000|2022-03-09 07:22:40|98990.8|98940.8|98981.9|98956.9|98996.3|98956.9|98981.9|98937.6|54
1646810570000|2022-03-09 07:22:50|98980.9|98955.9|98995.1|98945.1|98997.9|98957.3|98980.9|98944|40
1646810580000|2022-03-09 07:23:00|98994.9|98944.9|98990.4|98940.4|98995.5|98945.5|98986.5|98936.5|49
1646810590000|2022-03-09 07:23:10|98990.5|98940.5|98982.9|98932.9|98995.5|98940.5|98980.6|98921.4|51
1646810600000|2022-03-09 07:23:20|98981.1|98931.1|98983.2|98933.2|98985.5|98935.5|98979.7|98929.7|67
1646810610000|2022-03-09 07:23:30|98982|98932|98987.6|98937.6|99003.9|98944.8|98982|98928.5|73
1646810620000|2022-03-09 07:23:40|98987.5|98937.5|98985.4|98935.4|98994.3|98938.8|98980.3|98920.5|64
1646810630000|2022-03-09 07:23:50|98986|98936|98989.5|98939.5|98990.8|98940.8|98984.4|98934.4|50
1646810640000|2022-03-09 07:24:00|98989.4|98939.4|98995.1|98945.1|98999.3|98949.3|98987.9|98937.9|56
1646810650000|2022-03-09 07:24:10|98995.5|98945.5|98986.5|98936.5|99002.2|98952.2|98984.9|98934.9|50
1646810660000|2022-03-09 07:24:20|98984.6|98934.6|98989|98939|98989|98939|98984.3|98934.3|52
1646810670000|2022-03-09 07:24:30|98988.9|98938.9|98988.1|98938.1|98989.3|98939.3|98984.8|98934.8|35
1646810680000|2022-03-09 07:24:40|98988|98938|98983.5|98933.5|98991.1|98941.1|98981.9|98931.9|59
1646810690000|2022-03-09 07:24:50|98984.7|98934.7|98987|98937|98987.4|98948.6|98970.2|98931.1|53
1646810700000|2022-03-09 07:25:00|98986.1|98936.1|98984.2|98934.2|98990.2|98940.2|98980.9|98930.9|55
1646810710000|2022-03-09 07:25:10|98984.6|98934.6|98961.8|98936.8|98985.7|98947.3|98961.7|98932.3|68
1646810720000|2022-03-09 07:25:20|98962.1|98937.1|98964.3|98914.3|98975.7|98937.1|98952.9|98912.7|65
1646810730000|2022-03-09 07:25:30|98962.7|98912.7|98940.2|98890.2|98965.7|98913|98939.7|98871.7|73
1646810740000|2022-03-09 07:25:40|98942.6|98892.6|98950.2|98879.5|98957.9|98896.7|98935.8|98875|66
1646810750000|2022-03-09 07:25:50|98938.6|98888.6|98944.7|98894.7|98963.5|98897.8|98938.6|98876.8|58
1646810760000|2022-03-09 07:26:00|98945.2|98895.2|98952.1|98877.6|98962|98895.2|98942|98877.4|53
1646810770000|2022-03-09 07:26:10|98952.3|98877.7|98939.5|98889.5|98958.1|98892.4|98931.3|98867.8|71
1646810780000|2022-03-09 07:26:20|98939.2|98889.2|98928.7|98878.7|98939.2|98889.2|98926|98876|65
1646810790000|2022-03-09 07:26:30|98928.8|98878.8|98924.5|98874.5|98932.9|98882.9|98924.1|98874.1|64
1646810800000|2022-03-09 07:26:40|98924.4|98874.4|98916.7|98866.7|98926.7|98876.7|98915.4|98865.4|69
1646810810000|2022-03-09 07:26:50|98917|98867|98914.8|98864.8|98925.5|98875.5|98914.8|98864.8|54
1646810820000|2022-03-09 07:27:00|98914.4|98864.4|98929.1|98879.1|98937.6|98890.8|98913.8|98861.4|70
1646810830000|2022-03-09 07:27:10|98928.7|98878.7|98942.5|98892.5|98947.1|98896.5|98926.7|98874.6|68
1646810840000|2022-03-09 07:27:20|98942.2|98892.2|98947.7|98897.7|98951.7|98908.6|98929.8|98892.2|62
1646810850000|2022-03-09 07:27:30|98947.4|98897.4|98915.5|98865.5|98950.5|98900.5|98905.4|98865.5|65
1646810860000|2022-03-09 07:27:40|98917.5|98867.5|98916|98866|98920.6|98881.2|98906.2|98864.8|49
1646810870000|2022-03-09 07:27:50|98915.4|98865.4|98861|98811|98916.1|98878.8|98858.1|98796.4|77
1646810880000|2022-03-09 07:28:00|98861.2|98811.2|98858.4|98808.4|98867.2|98812.2|98852.7|98794.3|69
1646810890000|2022-03-09 07:28:10|98858.8|98808.8|98857.1|98807.1|98874|98812.4|98847.6|98791.5|63
1646810900000|2022-03-09 07:28:20|98857.2|98807.2|98875.5|98825.5|98893.4|98831.5|98851.4|98801.4|61
1646810910000|2022-03-09 07:28:30|98875.6|98825.6|98889.5|98839.5|98893.7|98843.3|98870.1|98810|71
1646810920000|2022-03-09 07:28:40|98887.5|98837.5|98902.5|98852.5|98907.7|98865.6|98881.8|98837.5|68
1646810930000|2022-03-09 07:28:50|98902.7|98852.7|98902.7|98852.7|98904.3|98854.3|98900|98850|48
1646810940000|2022-03-09 07:29:00|98902.4|98852.4|98877.3|98852.3|98904.1|98856.6|98875.8|98844|50
1646810950000|2022-03-09 07:29:10|98877.4|98852.4|98879.5|98854.5|98891|98856.1|98876.4|98839.4|42
1646810960000|2022-03-09 07:29:20|98879.4|98854.4|98885.4|98835.4|98885.4|98854.4|98871|98834.5|53
1646810970000|2022-03-09 07:29:30|98873.1|98848.1|98885.5|98835.5|98887.8|98851.2|98868.2|98831.1|48
1646810980000|2022-03-09 07:29:40|98885.4|98835.4|98883.1|98858.1|98894.4|98858.1|98876.1|98835.3|42
1646810990000|2022-03-09 07:29:50|98882.6|98857.6|98895.2|98845.2|98895.2|98858.4|98879|98841.3|34
1646811000000|2022-03-09 07:30:00|98895.3|98845.3|98905.3|98855.3|98908|98871|98882.5|98845.1|61
1646811010000|2022-03-09 07:30:10|98906|98856|98910.7|98860.7|98910.7|98860.7|98900.1|98850.1|72
1646811020000|2022-03-09 07:30:20|98912|98862|98919.2|98869.2|98922.9|98872.9|98910.4|98860.4|57
1646811030000|2022-03-09 07:30:30|98919.1|98869.1|98906.8|98881.8|98922.5|98885.2|98905.4|98868.1|57
1646811040000|2022-03-09 07:30:40|98915.1|98865.1|98914|98889|98927|98890.3|98901.7|98865.1|55
1646811050000|2022-03-09 07:30:50|98914.1|98889.1|98926.8|98876.8|98933.5|98894|98913.8|98876.5|40
1646811060000|2022-03-09 07:31:00|98926.9|98876.9|98931.3|98906.3|98957.2|98920|98926.8|98876.8|61
1646811070000|2022-03-09 07:31:10|98943.9|98893.9|98949.7|98899.7|98955.1|98913.8|98930.5|98892.4|59
1646811080000|2022-03-09 07:31:20|98950.5|98900.5|98951|98901|98952.3|98912|98932|98894.8|73
1646811090000|2022-03-09 07:31:30|98953.9|98903.9|98955.7|98905.7|98958.2|98921.2|98941.4|98900.9|69
1646811100000|2022-03-09 07:31:40|98955.8|98905.8|98964.1|98914.1|98964.7|98914.7|98948.5|98898.5|70
1646811110000|2022-03-09 07:31:50|98963|98913|98958.4|98908.4|98963.4|98913.4|98954.8|98904.8|61
1646811120000|2022-03-09 07:32:00|98958.7|98908.7|98956.4|98906.4|98963.8|98913.8|98955.4|98905.4|61
1646811130000|2022-03-09 07:32:10|98957.4|98907.4|98963.6|98913.6|98963.6|98922|98947|98905.2|51
1646811140000|2022-03-09 07:32:20|98964.3|98914.3|98971.6|98921.6|98972.2|98922.2|98963.3|98913.3|60
1646811150000|2022-03-09 07:32:30|98974.4|98924.4|98984.5|98934.5|98984.8|98938.3|98961.7|98924.2|53
1646811160000|2022-03-09 07:32:40|98984.1|98934.1|98978|98928|98984.2|98941.9|98964.7|98926.7|48
1646811170000|2022-03-09 07:32:50|98978.1|98928.1|98981.3|98931.3|98990|98954.8|98969.9|98928.1|49
1646811180000|2022-03-09 07:33:00|98981.2|98931.2|98962.9|98937.9|98984.7|98947.4|98961.2|98926.4|49
1646811190000|2022-03-09 07:33:10|98963.4|98938.4|98970.4|98945.4|98982.4|98946.8|98963.4|98925.2|42
1646811200000|2022-03-09 07:33:20|98970.5|98945.5|98980.9|98955.9|98991.9|98955.9|98970.5|98940.2|54
1646811210000|2022-03-09 07:33:30|98980.5|98955.5|98981.6|98956.6|98996.8|98962.6|98980.3|98943.1|60
1646811220000|2022-03-09 07:33:40|98981.8|98956.8|98981.1|98956.1|98982.4|98957.4|98971.6|98946.6|59
1646811230000|2022-03-09 07:33:50|98977.7|98952.7|98974.4|98949.4|98977.7|98952.7|98971.4|98946.4|53
1646811240000|2022-03-09 07:34:00|98974.9|98949.9|98980.3|98955.3|98980.6|98955.6|98973.1|98948.1|41
1646811250000|2022-03-09 07:34:10|98980|98955|99009.7|98959.7|99010.9|98961.8|98974|98949|57
1646811260000|2022-03-09 07:34:20|99008.4|98958.4|99014.7|98964.7|99022.8|98980.7|99002.7|98958.3|73
1646811270000|2022-03-09 07:34:30|99014.6|98964.6|99037.5|99012.5|99058.8|99013.8|98995.2|98953.4|58
1646811280000|2022-03-09 07:34:40|99034.8|99009.8|99034.9|99009.9|99045.1|99012.1|99031.5|98995.1|57
1646811290000|2022-03-09 07:34:50|99035|99010|99050.7|99000.7|99050.9|99013.5|99032.2|98999.6|49
1646811300000|2022-03-09 07:35:00|99050.9|99000.9|99037|98987|99050.9|99004.1|99024.6|98982.3|51
1646811310000|2022-03-09 07:35:10|99025.4|99000.4|99047.2|98997.2|99047.7|99000.8|99025.4|98987.7|46
1646811320000|2022-03-09 07:35:20|99047.1|98997.1|99049.4|98999.4|99051|99001|99042.4|98992.4|63
1646811330000|2022-03-09 07:35:30|99049.6|98999.6|99041.9|98991.9|99053.9|99015.5|99031.3|98988.6|65
1646811340000|2022-03-09 07:35:40|99040.9|98990.9|99040.6|98990.6|99043.3|98993.3|99036.9|98986.9|61
1646811350000|2022-03-09 07:35:50|99040.7|98990.7|99030.4|99005.4|99044.3|99006.6|99028.4|98988.3|59
1646811360000|2022-03-09 07:36:00|99030.2|99005.2|99046.1|98996.1|99048.7|99009.6|99025.6|98992.6|43
1646811370000|2022-03-09 07:36:10|99046.3|98996.3|99083.4|99033.4|99088.8|99038.8|99044.9|98994.9|75
1646811380000|2022-03-09 07:36:20|99083|99033|99102|99052|99119.9|99059|99073|99026.5|66
1646811390000|2022-03-09 07:36:30|99102.3|99052.3|99101.5|99051.5|99107.1|99057.1|99100.1|99050.1|49
1646811400000|2022-03-09 07:36:40|99100.2|99050.2|99102.3|99052.3|99109.4|99052.5|99092.8|99039|53
1646811410000|2022-03-09 07:36:50|99102|99052|99094.7|99044.7|99104.8|99066.5|99088.9|99044.1|43
1646811420000|2022-03-09 07:37:00|99094|99044|99099|99049|99099.5|99062|99082.1|99043.4|43
1646811430000|2022-03-09 07:37:10|99099.3|99049.3|99085.3|99060.3|99101.5|99062.4|99084.3|99045.7|37
1646811440000|2022-03-09 07:37:20|99085.2|99060.2|99094.8|99069.8|99108.2|99070.9|99085.2|99057.2|44
1646811450000|2022-03-09 07:37:30|99094.2|99069.2|99098.2|99073.2|99099.1|99074.1|99093.3|99068.3|40
1646811460000|2022-03-09 07:37:40|99097.9|99072.9|99098.2|99073.2|99098.2|99073.2|99095|99070|32
1646811470000|2022-03-09 07:37:50|99097.2|99072.2|99086.7|99061.7|99112.7|99074.9|99086.7|99059.5|47
1646811480000|2022-03-09 07:38:00|99087.4|99062.4|99088.8|99063.8|99103.5|99068.2|99086|99052.4|60
1646811490000|2022-03-09 07:38:10|99088|99063|99091.4|99066.4|99092.9|99067.9|99086.1|99061.1|40
1646811500000|2022-03-09 07:38:20|99091.2|99066.2|99086.4|99061.4|99102.2|99067.8|99086.1|99049.5|40
1646811510000|2022-03-09 07:38:30|99086.7|99061.7|99084.9|99059.9|99088.5|99063.5|99084.9|99059.9|27
1646811520000|2022-03-09 07:38:40|99084.8|99059.8|99088.8|99063.8|99100.5|99072|99083.2|99049.2|57
1646811530000|2022-03-09 07:38:50|99102.7|99052.7|99098|99048|99103.4|99053.4|99095.7|99045.7|57
1646811540000|2022-03-09 07:39:00|99098.2|99048.2|99092.9|99042.9|99098.3|99061.5|99076.3|99040.8|61
1646811550000|2022-03-09 07:39:10|99093.1|99043.1|99033.2|99008.2|99093.4|99043.4|99030.7|98994.1|70
1646811560000|2022-03-09 07:39:20|99032.3|99007.3|99033.5|99008.5|99046.2|99009.4|99031.9|98994.6|36
1646811570000|2022-03-09 07:39:30|99033|99008|99056|99006|99056|99010|99023.6|98988.2|66
1646811580000|2022-03-09 07:39:40|99055.3|99005.3|99040.8|98990.8|99057.9|99007.9|99040.6|98990.6|45
1646811590000|2022-03-09 07:39:50|99041.2|98991.2|99028.7|98978.7|99042.8|98992.8|99027.5|98977.5|61
1646811600000|2022-03-09 07:40:00|99028|98978|99030.6|98980.6|99032.6|98982.6|99024.4|98974.4|39
1646811610000|2022-03-09 07:40:10|99029.3|98979.3|99013.6|98963.6|99034.9|98984.9|99013.6|98963.6|58
1646811620000|2022-03-09 07:40:20|99013.8|98963.8|99025|98975|99027.8|98977.8|99013.8|98963.8|49
1646811630000|2022-03-09 07:40:30|99025.3|98975.3|99028.2|98978.2|99033.9|98983.9|99004.6|98967.3|52
1646811640000|2022-03-09 07:40:40|99032.3|98982.3|99027.9|98977.9|99034.3|98993.6|99012.6|98976.8|48
1646811650000|2022-03-09 07:40:50|99028|98978|99045.4|99020.4|99062.6|99021.8|99024.5|98974.5|63
1646811660000|2022-03-09 07:41:00|99059.7|99009.7|99054.3|99004.3|99060.9|99010.9|99038.6|98988.6|58
1646811670000|2022-03-09 07:41:10|99054|99004|99068|99018|99077.1|99020.2|99053.6|99003.6|56
1646811680000|2022-03-09 07:41:20|99066.7|99016.7|99069|99019|99081.8|99034.6|99055.3|99015.4|63
1646811690000|2022-03-09 07:41:30|99071.9|99021.9|99051.5|99026.5|99075|99026.9|99051.5|99011.9|51
1646811700000|2022-03-09 07:41:40|99063.8|99013.8|99064.7|99014.7|99067.7|99017.7|99059.8|99009.8|45
1646811710000|2022-03-09 07:41:50|99066.4|99016.4|99061.2|99011.2|99066.4|99016.4|99059.3|99009.3|46
1646811720000|2022-03-09 07:42:00|99062.3|99012.3|99083.3|99033.3|99084|99034|99059.3|99009.3|48
1646811730000|2022-03-09 07:42:10|99083.4|99033.4|99134.6|99084.6|99142.3|99086.9|99078.2|99028.2|61
1646811740000|2022-03-09 07:42:20|99135.1|99085.1|99103.4|99053.4|99140.6|99090.6|99103|99053|58
1646811750000|2022-03-09 07:42:30|99090.5|99065.5|99134.6|99084.6|99134.8|99084.8|99090.1|99048.6|54
1646811760000|2022-03-09 07:42:40|99134.1|99084.1|99145.2|99095.2|99146.3|99096.9|99121.6|99081.1|58
1646811770000|2022-03-09 07:42:50|99145.8|99095.8|99178.4|99104.8|99178.4|99108.9|99131.4|99070.9|61
1646811780000|2022-03-09 07:43:00|99177.8|99106.8|99117.3|99067.3|99185.3|99124.7|99117.3|99059.9|64
1646811790000|2022-03-09 07:43:10|99118.8|99068.8|99113|99063|99130.4|99071.3|99111.6|99047.8|50
1646811800000|2022-03-09 07:43:20|99117.5|99067.5|99149.5|99099.5|99152.4|99102.4|99117.4|99067.4|58
1646811810000|2022-03-09 07:43:30|99150.7|99100.7|99118|99068|99151.3|99111.6|99112.7|99062.7|63
1646811820000|2022-03-09 07:43:40|99117|99067|99113.1|99063.1|99120|99070|99111.6|99061.6|52
1646811830000|2022-03-09 07:43:50|99112.6|99062.6|99117.9|99067.9|99118.7|99082.6|99099.9|99057|44
1646811840000|2022-03-09 07:44:00|99118.3|99068.3|99117.6|99067.6|99120.7|99070.7|99107.6|99057.6|59
1646811850000|2022-03-09 07:44:10|99117.5|99067.5|99116.9|99066.9|99120.3|99070.3|99114.4|99064.4|51
1646811860000|2022-03-09 07:44:20|99116.7|99066.7|99131.9|99081.9|99134.4|99096.1|99107.1|99057.1|48
1646811870000|2022-03-09 07:44:30|99132.3|99082.3|99128.1|99078.1|99133.2|99096.5|99121.5|99078.1|24
1646811880000|2022-03-09 07:44:40|99128.2|99078.2|99118.5|99068.5|99129.1|99079.1|99112.7|99062.7|44
1646811890000|2022-03-09 07:44:50|99118|99068|99054.6|99004.6|99118|99068|99029.1|98979.1|72
1646811900000|2022-03-09 07:45:00|99052.5|99002.5|99048.2|98998.2|99056.6|99008.4|99032.6|98994.1|62
1646811910000|2022-03-09 07:45:10|99048.1|98998.1|99034.4|98984.4|99048.2|98998.2|99032.6|98982.6|56
1646811920000|2022-03-09 07:45:20|99033.2|98983.2|99062.5|99012.5|99073.8|99013.4|99033.2|98983.2|56
1646811930000|2022-03-09 07:45:30|99062.6|99012.6|99048.7|98998.7|99063.3|99013.3|99048.7|98998.7|56
1646811940000|2022-03-09 07:45:40|99045.9|98995.9|99049.3|98999.3|99065.2|99007.9|99042.1|98988.6|59
1646811950000|2022-03-09 07:45:50|99048.4|98998.4|99043.3|98993.3|99055.2|99005.2|99039.6|98989.6|54
1646811960000|2022-03-09 07:46:00|99043.2|98993.2|99047.1|98997.1|99049.8|98999.8|99043.2|98993.2|63
1646811970000|2022-03-09 07:46:10|99047.3|98997.3|99034.1|98984.1|99048.1|98998.1|99034.1|98984.1|51
1646811980000|2022-03-09 07:46:20|99033.6|98983.6|99029.8|98979.8|99033.8|98983.8|99029.1|98979.1|28
1646811990000|2022-03-09 07:46:30|99030.2|98980.2|99031.6|98981.6|99031.6|98981.6|99027.2|98977.2|36
1646812000000|2022-03-09 07:46:40|99031.3|98981.3|99039.4|98989.4|99039.4|98989.4|99029.9|98979.9|31
1646812010000|2022-03-09 07:46:50|99040.5|98990.5|99044.8|98994.8|99055.4|99007.2|99026|98988.7|60
1646812020000|2022-03-09 07:47:00|99046.5|98996.5|99032.1|98982.1|99046.5|98996.5|99020.1|98981.9|52
1646812030000|2022-03-09 07:47:10|99032.5|98982.5|99034.7|98984.7|99034.7|98984.7|99024.1|98974.1|51
1646812040000|2022-03-09 07:47:20|99034.1|98984.1|99017.7|98967.7|99034.1|98994.8|99015.9|98965.9|55
1646812050000|2022-03-09 07:47:30|99017.5|98967.5|99009.2|98959.2|99018.8|98968.8|99008.1|98958.1|43
1646812060000|2022-03-09 07:47:40|99009.6|98959.6|99011.8|98961.8|99012.4|98962.4|99004|98954|49
1646812070000|2022-03-09 07:47:50|99011.1|98961.1|99014.9|98964.9|99015|98965|99009.2|98959.2|45
1646812080000|2022-03-09 07:48:00|99015|98965|99021.7|98971.7|99024.8|98984|99007.9|98963.7|57
1646812090000|2022-03-09 07:48:10|99023.3|98973.3|99036.7|98986.7|99041.7|98991.7|99016.7|98971.6|52
1646812100000|2022-03-09 07:48:20|99036.6|98986.6|99036.7|98986.7|99039.6|98989.6|99035.4|98985.4|53
1646812110000|2022-03-09 07:48:30|99036.9|98986.9|99030.4|98980.4|99037.9|98987.9|99030.4|98980.4|45
1646812120000|2022-03-09 07:48:40|99029.6|98979.6|99029.5|98979.5|99030.2|98980.2|99028.4|98978.4|25
1646812130000|2022-03-09 07:48:50|99029.6|98979.6|99029.5|98979.5|99031.4|98981.4|99027.2|98977.2|37
1646812140000|2022-03-09 07:49:00|99029.4|98979.4|99030.8|98980.8|99030.9|98980.9|99027.4|98977.4|37
1646812150000|2022-03-09 07:49:10|99031.9|98981.9|99030.3|98980.3|99037.8|98998.8|99021.4|98980.3|29
1646812160000|2022-03-09 07:49:20|99027.2|98977.2|99037.9|98987.9|99039.4|98989.4|99027.2|98977.2|61
1646812170000|2022-03-09 07:49:30|99037.8|98987.8|99045.8|98995.8|99049.8|98999.8|99035.5|98985.5|53
1646812180000|2022-03-09 07:49:40|99045.9|98995.9|99050.9|99000.9|99054.9|99004.9|99045.9|98995.9|50
1646812190000|2022-03-09 07:49:50|99050.8|99000.8|99046.3|98996.3|99051.8|99001.8|99045.5|98995.5|57
1646812200000|2022-03-09 07:50:00|99046.5|98996.5|99051.4|99001.4|99052.8|99002.8|99046.1|98996.1|41
1646812210000|2022-03-09 07:50:10|99051.2|99001.2|99048.7|98998.7|99051.6|99001.6|99044.4|98994.4|55
1646812220000|2022-03-09 07:50:20|99048.4|98998.4|99061.3|99011.3|99062.8|99012.8|99048.2|98998.2|52
1646812230000|2022-03-09 07:50:30|99062.2|99012.2|99053.4|99003.4|99062.8|99012.8|99050.9|99000.9|48
1646812240000|2022-03-09 07:50:40|99053|99003|99055|99005|99057.3|99007.3|99050.6|99000.6|48
1646812250000|2022-03-09 07:50:50|99054.1|99004.1|99058.2|99008.2|99059.5|99009.5|99054.1|99004.1|45
1646812260000|2022-03-09 07:51:00|99058.1|99008.1|99086.8|99036.8|99086.9|99036.9|99056.7|99006.7|57
1646812270000|2022-03-09 07:51:10|99086.4|99036.4|99085.5|99035.5|99087.4|99037.4|99080|99030|62
1646812280000|2022-03-09 07:51:20|99085.1|99035.1|99083.5|99033.5|99085.2|99035.2|99081.1|99031.1|41
1646812290000|2022-03-09 07:51:30|99084.1|99034.1|99072.5|99022.5|99085.1|99035.1|99071.7|99021.7|45
1646812300000|2022-03-09 07:51:40|99072.6|99022.6|99039.5|98989.5|99073|99023|99034.8|98984.8|60
1646812310000|2022-03-09 07:51:50|99039.7|98989.7|99030.7|98980.7|99039.7|98989.7|99027.3|98977.3|41
1646812320000|2022-03-09 07:52:00|99032.2|98982.2|99040.9|98990.9|99045.2|99001.8|99026.8|98981.6|49
1646812330000|2022-03-09 07:52:10|99040.8|98990.8|99024.4|98974.4|99041.8|98991.8|99023.1|98973.1|59
1646812340000|2022-03-09 07:52:20|99025.1|98975.1|99024.7|98974.7|99028.9|98978.9|99024.2|98974.2|44
1646812350000|2022-03-09 07:52:30|99024.5|98974.5|98978.9|98928.9|99026.5|98976.5|98970.1|98907.6|61
1646812360000|2022-03-09 07:52:40|98979.2|98929.2|99000.8|98950.8|99025.5|98953|98971.1|98921.1|53
1646812370000|2022-03-09 07:52:50|99003.6|98953.6|98988|98938|99003.6|98953.6|98985.3|98935.3|55
1646812380000|2022-03-09 07:53:00|98988.1|98938.1|98985.9|98935.9|98988.9|98938.9|98977.4|98927.4|43
1646812390000|2022-03-09 07:53:10|98986|98936|98990.5|98940.5|98990.7|98940.7|98985.6|98935.6|34
1646812400000|2022-03-09 07:53:20|98990.7|98940.7|98980.2|98955.2|98993.9|98955.2|98978.8|98940.7|29
1646812410000|2022-03-09 07:53:30|98979.9|98954.9|99001.3|98951.3|99001.3|98954.9|98979.9|98944.1|47
1646812420000|2022-03-09 07:53:40|99001.1|98951.1|99000.1|98950.1|99001.1|98960.6|98982.5|98945|48
1646812430000|2022-03-09 07:53:50|98999.6|98949.6|99010.5|98960.5|99011.4|98961.4|98999.4|98949.4|48
1646812440000|2022-03-09 07:54:00|99010.6|98960.6|99033.6|98983.6|99034|98984|99009.3|98959.3|56
1646812450000|2022-03-09 07:54:10|99034|98984|99038.2|98988.2|99041.2|98991.2|99031|98981|53
1646812460000|2022-03-09 07:54:20|99040.5|98990.5|99041.7|98991.7|99049.7|98999.7|99038.4|98988.4|58
1646812470000|2022-03-09 07:54:30|99041.6|98991.6|99045.2|98995.2|99045.3|98995.3|99040.2|98990.2|49
1646812480000|2022-03-09 07:54:40|99043.3|98993.3|99042.5|98992.5|99046.6|98996.6|99039.4|98989.4|54
1646812490000|2022-03-09 07:54:50|99043|98993|99019|98969|99043.9|98993.9|99018.2|98968.2|50
1646812500000|2022-03-09 07:55:00|99019.1|98969.1|99025.9|98975.9|99026.3|98976.3|99017.5|98967.5|51
1646812510000|2022-03-09 07:55:10|99026.2|98976.2|99031.7|98981.7|99035.9|98985.9|99026.2|98976.2|41
1646812520000|2022-03-09 07:55:20|99031.8|98981.8|99040.5|98990.5|99040.9|98990.9|99031|98981|41
1646812530000|2022-03-09 07:55:30|99041.5|98991.5|99035.5|98985.5|99041.5|98991.5|99033.2|98983.2|51
1646812540000|2022-03-09 07:55:40|99031.4|98981.4|99029.6|98979.6|99032.3|98991.9|99015.6|98979.1|42
1646812550000|2022-03-09 07:55:50|99031.4|98981.4|99016.7|98966.7|99032.8|98982.8|99002.2|98966.7|52
1646812560000|2022-03-09 07:56:00|99002.4|98977.4|99022.8|98972.8|99023.1|98982.5|99001.6|98969|42
1646812570000|2022-03-09 07:56:10|99024.5|98974.5|99018.2|98968.2|99027.2|98977.2|99017.6|98967.6|60
1646812580000|2022-03-09 07:56:20|99017.1|98967.1|99020|98970|99023.8|98973.8|99017.1|98967.1|48
1646812590000|2022-03-09 07:56:30|99020.5|98970.5|99037.1|98987.1|99041.9|98991.9|99020.3|98970.3|62
1646812600000|2022-03-09 07:56:40|99036.9|98986.9|99036.4|98986.4|99038.7|98988.7|99035.5|98985.5|50
1646812610000|2022-03-09 07:56:50|99036.5|98986.5|99029.9|98979.9|99036.5|98995|99016.7|98977.6|50
1646812620000|2022-03-09 07:57:00|99029.7|98979.7|99036.5|98986.5|99036.6|98993.7|99018.7|98970.3|60
1646812630000|2022-03-09 07:57:10|99036.4|98986.4|99037.2|98987.2|99037.8|98987.8|99032.2|98982.2|54
1646812640000|2022-03-09 07:57:20|99037.1|98987.1|99049.3|98999.3|99050.3|99000.3|99037.1|98987.1|50
1646812650000|2022-03-09 07:57:30|99049|98999|99056.4|99006.4|99057.3|99007.3|99047.6|98997.6|55
1646812660000|2022-03-09 07:57:40|99057.4|99007.4|99044.9|99019.9|99058.5|99020|99042.3|99005.3|52
1646812670000|2022-03-09 07:57:50|99045|99020|99059.2|99009.2|99059.2|99021.8|99044.4|99007.9|32
1646812680000|2022-03-09 07:58:00|99060.4|99010.4|99064.9|99014.9|99065.8|99028.4|99048.4|99010.4|45
1646812690000|2022-03-09 07:58:10|99064.3|99014.3|99062.6|99012.6|99068.4|99025.8|99046.6|99011.5|47
1646812700000|2022-03-09 07:58:20|99060.7|99010.7|99064.2|99014.2|99065.1|99027.6|99051.3|99010.5|36
1646812710000|2022-03-09 07:58:30|99064|99014|99031.8|99006.8|99064|99026.5|99031.2|98995.1|55
1646812720000|2022-03-09 07:58:40|99030.8|99005.8|99031.2|99006.2|99045.5|99007.8|99024.6|98990.6|54
1646812730000|2022-03-09 07:58:50|99032.3|99007.3|99051.7|99001.7|99051.7|99014|99030.7|99001|44
1646812740000|2022-03-09 07:59:00|99050.6|99000.6|99039.6|99014.6|99053|99017.3|99037.3|99000.6|55
1646812750000|2022-03-09 07:59:10|99038.5|99013.5|99036.1|99011.1|99039.5|99014.5|99035|99010|47
1646812760000|2022-03-09 07:59:20|99036.2|99011.2|99040.6|98990.6|99048.5|99011.3|99032.1|98988.9|49
1646812770000|2022-03-09 07:59:30|99041.4|98991.4|99051.2|99001.2|99053.3|99003.3|99040.9|98990.9|63
1646812780000|2022-03-09 07:59:40|99051.1|99001.1|99049.3|98999.3|99051.1|99001.1|99047.4|98997.4|52
1646812790000|2022-03-09 07:59:50|99049.7|98999.7|99050.8|99000.8|99060.6|99010.6|99049.7|98999.7|54
1646812800000|2022-03-09 08:00:00|99049.1|98999.1|99029.8|98979.8|99049.1|98999.1|99016.2|98974.7|68
1646812810000|2022-03-09 08:00:10|99028.4|98978.4|99047|98997|99053.4|99010.8|99027.6|98977.6|66
1646812820000|2022-03-09 08:00:20|99046.4|98996.4|99069.4|99019.4|99069.4|99027.9|99030.2|98995.9|65
1646812830000|2022-03-09 08:00:30|99074.1|99024.1|99051.3|99026.3|99084.1|99047.2|99051.1|99020.8|71
1646812840000|2022-03-09 08:00:40|99051.5|99026.5|99023.3|98998.3|99056.9|99026.5|99022.9|98997.9|70
1646812850000|2022-03-09 08:00:50|99032.9|98982.9|99042.7|99017.7|99048.1|99017.7|99026.3|98982.9|68
1646812860000|2022-03-09 08:01:00|99044|99019|99041.1|99016.1|99046.3|99021.3|99036|99011|57
1646812870000|2022-03-09 08:01:10|99039.4|99014.4|99046.4|99021.4|99050.7|99025.7|99036.6|99011.6|54
1646812880000|2022-03-09 08:01:20|99046.6|99021.6|99048.2|99023.2|99052.5|99027.5|99046.1|99021.1|62
1646812890000|2022-03-09 08:01:30|99048.3|99023.3|99044.5|99019.5|99066|99025.9|99044.5|99010.6|64
1646812900000|2022-03-09 08:01:40|99044.1|99019.1|99035.3|99010.3|99045.1|99020.1|99032.3|99007.3|49
1646812910000|2022-03-09 08:01:50|99035.4|99010.4|99027|99002|99035.6|99010.6|99023.8|98998.8|64
1646812920000|2022-03-09 08:02:00|99027.9|99002.9|99021.4|98996.4|99034.2|99009.2|99021.4|98996.4|62
1646812930000|2022-03-09 08:02:10|99021.2|98996.2|99018|98993|99028|99003|99017.6|98992.6|61
1646812940000|2022-03-09 08:02:20|99017.7|98992.7|99009.1|98984.1|99034.2|98996.4|99009.1|98979.4|66
1646812950000|2022-03-09 08:02:30|99010.6|98985.6|99007.2|98982.2|99012.8|98987.8|99003.4|98978.4|60
1646812960000|2022-03-09 08:02:40|99008.7|98983.7|99005.2|98955.2|99017|98984.2|98987.6|98950.2|64
1646812970000|2022-03-09 08:02:50|99005.1|98955.1|98996.2|98971.2|99011.2|98980.1|98986.4|98949.3|56
1646812980000|2022-03-09 08:03:00|98996.8|98971.8|98998.2|98973.2|98999|98974|98993.3|98968.3|53
1646812990000|2022-03-09 08:03:10|98997.9|98972.9|98995.7|98970.7|98998.1|98973.1|98993.4|98968.4|52
1646813000000|2022-03-09 08:03:20|98996|98971|99002.6|98977.6|99006.2|98981.2|98996|98971|46
1646813010000|2022-03-09 08:03:30|99002.4|98977.4|98999|98974|99002.4|98977.4|98997|98972|63
1646813020000|2022-03-09 08:03:40|98999.8|98974.8|98997.6|98972.6|98999.9|98974.9|98993.1|98968.1|48
1646813030000|2022-03-09 08:03:50|98997.9|98972.9|98988.5|98963.5|99010.6|98978.2|98988.5|98958.2|60
1646813040000|2022-03-09 08:04:00|98986.9|98961.9|98985.3|98960.3|99003.1|98964.6|98980.8|98946.5|57
1646813050000|2022-03-09 08:04:10|98984.8|98959.8|98991.5|98966.5|99002.8|98968.4|98984.8|98952.8|36
1646813060000|2022-03-09 08:04:20|98991.6|98966.6|98997.7|98972.7|98998|98973|98991.6|98966.6|38
1646813070000|2022-03-09 08:04:30|98997.8|98972.8|98981.8|98956.8|98997.8|98972.8|98979.9|98954.9|49
1646813080000|2022-03-09 08:04:40|98980.7|98955.7|98993.4|98968.4|98998.6|98969|98980.7|98947.5|57
1646813090000|2022-03-09 08:04:50|98994|98969|98999.2|98974.2|99000.9|98975.9|98990.9|98965.9|45
1646813100000|2022-03-09 08:05:00|99000.4|98975.4|98992.9|98967.9|99015.3|98979.7|98990.4|98965.3|67
1646813110000|2022-03-09 08:05:10|98993.9|98968.9|99019.6|98994.6|99032.7|98995.7|98993.9|98960.8|61
1646813120000|2022-03-09 08:05:20|99019.4|98994.4|99070.1|99020.1|99078.5|99028.5|99019.4|98988.5|73
1646813130000|2022-03-09 08:05:30|99070.5|99020.5|99061.5|99011.5|99070.5|99028.9|99025.5|98995.2|70
1646813140000|2022-03-09 08:05:40|99062.5|99012.5|99043.9|98993.9|99070|99021.4|99025.2|98975.2|72
1646813150000|2022-03-09 08:05:50|99040.8|98990.8|99035.8|98985.8|99042.7|98992.7|99034.2|98984.2|56
1646813160000|2022-03-09 08:06:00|99036|98986|99035.1|98985.1|99036.7|98993.6|99017.6|98979.1|35
1646813170000|2022-03-09 08:06:10|99036.4|98986.4|99050.9|99000.9|99054.8|99006.9|99015.6|98980.7|64
1646813180000|2022-03-09 08:06:20|99048.8|98998.8|99013.9|98963.9|99048.8|98999.8|99005.7|98963.9|65
1646813190000|2022-03-09 08:06:30|99009.1|98959.1|98963.5|98938.5|99009.1|98969.2|98961.4|98930.9|68
1646813200000|2022-03-09 08:06:40|98962.3|98937.3|98947.5|98897.5|98969.6|98937.3|98947.5|98897.5|67
1646813210000|2022-03-09 08:06:50|98947.9|98897.9|98941.7|98891.7|98955.4|98916.3|98930.4|98891.7|61
1646813220000|2022-03-09 08:07:00|98937.3|98887.3|98921.8|98896.8|98942.5|98902.6|98921.3|98887|59
1646813230000|2022-03-09 08:07:10|98920|98895|98915.6|98890.6|98926.8|98896.8|98914.9|98876.8|55
1646813240000|2022-03-09 08:07:20|98916|98891|98904|98854|98934.9|98893.8|98885.6|98835.6|71
1646813250000|2022-03-09 08:07:30|98905.2|98855.2|98908.2|98858.2|98916.8|98880.4|98900.2|98853.1|62
1646813260000|2022-03-09 08:07:40|98908|98858|98901.4|98851.4|98913.8|98869.9|98892.5|98851.4|66
1646813270000|2022-03-09 08:07:50|98901.8|98851.8|98873.9|98848.9|98903.3|98866.4|98870.5|98837.6|68
1646813280000|2022-03-09 08:08:00|98874|98849|98879.4|98829.4|98893.1|98851.9|98867.5|98829.4|72
1646813290000|2022-03-09 08:08:10|98879.1|98829.1|98847.6|98797.6|98880.1|98840.4|98839.7|98797.6|73
1646813300000|2022-03-09 08:08:20|98849.7|98799.7|98849.2|98824.2|98864.2|98826.2|98845|98795.3|62
1646813310000|2022-03-09 08:08:30|98849.4|98824.4|98846.8|98796.8|98857.8|98825.5|98841.3|98796.8|58
1646813320000|2022-03-09 08:08:40|98847.6|98797.6|98871.7|98821.7|98873.3|98823.3|98828.1|98789.2|72
1646813330000|2022-03-09 08:08:50|98871.9|98821.9|98843.1|98793.1|98876.5|98826.5|98835|98792.4|64
1646813340000|2022-03-09 08:09:00|98844.2|98794.2|98846|98796|98852.2|98802.2|98843.2|98793.2|65
1646813350000|2022-03-09 08:09:10|98845.6|98795.6|98863.3|98813.3|98863.6|98823.2|98841.6|98795.5|60
1646813360000|2022-03-09 08:09:20|98863.9|98813.9|98858|98808|98863.9|98820.6|98842.5|98805.4|56
1646813370000|2022-03-09 08:09:30|98858.5|98808.5|98837.9|98812.9|98858.5|98815.7|98837.9|98802.3|51
1646813380000|2022-03-09 08:09:40|98849.8|98799.8|98839.6|98789.6|98849.8|98800.5|98825.5|98786.8|69
1646813390000|2022-03-09 08:09:50|98841.3|98791.3|98841.9|98791.9|98847.2|98797.2|98841|98791|71
1646813400000|2022-03-09 08:10:00|98842.4|98792.4|98832.7|98782.7|98842.5|98800.1|98820.5|98782.1|63
1646813410000|2022-03-09 08:10:10|98832.2|98782.2|98815.6|98790.6|98833.2|98790.6|98813.2|98774.7|59
1646813420000|2022-03-09 08:10:20|98810.4|98785.4|98819.5|98769.5|98829.4|98792.4|98810.4|98768.1|55
1646813430000|2022-03-09 08:10:30|98816|98766|98775.7|98725.7|98816.1|98777.2|98772.1|98725.3|66
1646813440000|2022-03-09 08:10:40|98778.4|98728.4|98794.9|98744.9|98796|98754.3|98772.7|98727.3|62
1646813450000|2022-03-09 08:10:50|98795.1|98745.1|98798.7|98748.7|98800.9|98750.9|98793.6|98743.6|53
1646813460000|2022-03-09 08:11:00|98799.3|98749.3|98788.1|98738.1|98800.2|98758.5|98782.2|98737.5|53
1646813470000|2022-03-09 08:11:10|98787.8|98737.8|98788.2|98763.2|98798.3|98763.5|98781.6|98731.6|57
1646813480000|2022-03-09 08:11:20|98787.2|98762.2|98817.3|98792.3|98841.6|98803.7|98787.2|98755.8|65
1646813490000|2022-03-09 08:11:30|98817.5|98792.5|98821.6|98796.6|98822|98797|98813.5|98788.5|47
1646813500000|2022-03-09 08:11:40|98821.9|98796.9|98773.6|98723.6|98834.7|98796.9|98756.9|98722.1|67
1646813510000|2022-03-09 08:11:50|98774.3|98724.3|98773.7|98723.7|98776|98739.3|98752.4|98715.8|56
1646813520000|2022-03-09 08:12:00|98772.2|98722.2|98773.3|98723.3|98773.9|98730.6|98755.6|98717.1|63
1646813530000|2022-03-09 08:12:10|98774.9|98724.9|98748.9|98698.9|98779.8|98729.8|98741.8|98697|62
1646813540000|2022-03-09 08:12:20|98749.1|98699.1|98738.9|98688.9|98750.5|98700.5|98737.9|98687.9|63
1646813550000|2022-03-09 08:12:30|98739.6|98689.6|98711.5|98686.5|98739.6|98696|98697.7|98665.6|69
1646813560000|2022-03-09 08:12:40|98711.7|98686.7|98708.7|98683.7|98731.5|98694.8|98706.3|98670.2|64
1646813570000|2022-03-09 08:12:50|98708.6|98683.6|98751.9|98701.9|98752.4|98702.4|98708.2|98679.7|70
1646813580000|2022-03-09 08:13:00|98751.8|98701.8|98751.3|98701.3|98756.2|98710.6|98733.6|98696.3|65
1646813590000|2022-03-09 08:13:10|98749.7|98699.7|98716.3|98691.3|98749.7|98704.5|98712.4|98687.4|61
1646813600000|2022-03-09 08:13:20|98716.5|98691.5|98701.8|98676.8|98719.9|98693.1|98699.2|98668.8|53
1646813610000|2022-03-09 08:13:30|98701.9|98676.9|98684.7|98634.7|98703.1|98678.1|98683.9|98633.9|53
1646813620000|2022-03-09 08:13:40|98685|98635|98672.8|98622.8|98697.2|98647.2|98658.3|98620.4|67
1646813630000|2022-03-09 08:13:50|98675.1|98625.1|98668.5|98643.5|98682.3|98648.1|98661.5|98616.7|62
1646813640000|2022-03-09 08:14:00|98668.3|98643.3|98655|98630|98672.7|98643.3|98654.1|98617.2|47
1646813650000|2022-03-09 08:14:10|98630.6|98605.6|98644|98594|98644|98605.6|98618.7|98580.4|50
1646813660000|2022-03-09 08:14:20|98644.5|98594.5|98652.7|98627.7|98666.5|98629.3|98633.9|98594.5|59
1646813670000|2022-03-09 08:14:30|98652.8|98627.8|98676.9|98626.9|98677.7|98635.9|98652.8|98617.1|63
1646813680000|2022-03-09 08:14:40|98676.5|98626.5|98710.5|98660.5|98712.1|98662.1|98675.7|98625.7|72
1646813690000|2022-03-09 08:14:50|98712.1|98662.1|98745.5|98695.5|98745.5|98708.4|98710.2|98660.2|67
1646813700000|2022-03-09 08:15:00|98744.3|98694.3|98777.4|98727.4|98780.5|98739.9|98734.6|98694.3|77
1646813710000|2022-03-09 08:15:10|98776.9|98726.9|98773.3|98748.3|98790.4|98750.4|98765.5|98726.7|54
1646813720000|2022-03-09 08:15:20|98773.5|98748.5|98778.3|98753.3|98778.4|98753.4|98773.5|98748.5|51
1646813730000|2022-03-09 08:15:30|98779.1|98754.1|98805.4|98780.4|98814.7|98781.6|98777.8|98752.8|72
1646813740000|2022-03-09 08:15:40|98805.3|98780.3|98786|98761|98805.7|98780.7|98785.3|98760.3|67
1646813750000|2022-03-09 08:15:50|98785.2|98760.2|98783|98758|98785.5|98760.5|98781.6|98756.6|65
1646813760000|2022-03-09 08:16:00|98783.1|98758.1|98780.1|98755.1|98797.3|98763|98780.1|98741.6|59
1646813770000|2022-03-09 08:16:10|98780.3|98755.3|98781.6|98756.6|98798.2|98761.2|98780.3|98740.5|48
1646813780000|2022-03-09 08:16:20|98781.5|98756.5|98781.5|98756.5|98783.6|98758.6|98781.3|98756.3|55
1646813790000|2022-03-09 08:16:30|98781.7|98756.7|98782.6|98757.6|98784|98759|98779.5|98754.5|39
1646813800000|2022-03-09 08:16:40|98783.1|98758.1|98778.6|98753.6|98792.1|98759.7|98777.8|98741.9|48
1646813810000|2022-03-09 08:16:50|98779.1|98754.1|98782.8|98757.8|98785.1|98760.1|98779.1|98754.1|44
1646813820000|2022-03-09 08:17:00|98782.9|98757.9|98783.5|98758.5|98797.5|98760.9|98781.3|98747.3|51
1646813830000|2022-03-09 08:17:10|98782.7|98757.7|98854.5|98804.5|98863.5|98806.2|98781|98756|62
1646813840000|2022-03-09 08:17:20|98854.2|98804.2|98851.4|98801.4|98859.1|98809.1|98850.4|98800.4|61
1646813850000|2022-03-09 08:17:30|98851.3|98801.3|98833.7|98783.7|98851.4|98801.4|98821.3|98781.6|52
1646813860000|2022-03-09 08:17:40|98833.8|98783.8|98828.8|98778.8|98833.8|98793.3|98816.1|98777.4|49
1646813870000|2022-03-09 08:17:50|98828.9|98778.9|98825|98775|98829.4|98779.4|98823|98773|42
1646813880000|2022-03-09 08:18:00|98825.1|98775.1|98822.3|98797.3|98825.3|98798.1|98811.5|98774.8|40
1646813890000|2022-03-09 08:18:10|98820.8|98795.8|98818.7|98768.7|98827.6|98796.6|98806.3|98768.2|57
1646813900000|2022-03-09 08:18:20|98819.1|98769.1|98795.9|98745.9|98819.1|98772.9|98785.5|98744.6|64
1646813910000|2022-03-09 08:18:30|98792.7|98742.7|98758.1|98708.1|98794.1|98744.1|98757.9|98707.9|71
1646813920000|2022-03-09 08:18:40|98757.7|98707.7|98736.4|98686.4|98759.1|98715|98729.7|98686.3|71
1646813930000|2022-03-09 08:18:50|98736.9|98686.9|98707.7|98657.7|98739.3|98698.5|98699.6|98657|67
1646813940000|2022-03-09 08:19:00|98707.3|98657.3|98712.1|98662.1|98718.8|98668.8|98705|98655|67
1646813950000|2022-03-09 08:19:10|98710.8|98660.8|98714.6|98664.6|98718|98668|98710.8|98660.8|56
1646813960000|2022-03-09 08:19:20|98713.5|98663.5|98721.1|98696.1|98738.9|98698.1|98710.5|98661.5|75
1646813970000|2022-03-09 08:19:30|98720.6|98695.6|98716.4|98691.4|98723.1|98698.1|98715.8|98690.8|59
1646813980000|2022-03-09 08:19:40|98716.6|98691.6|98716.8|98691.8|98718.9|98693.9|98711.4|98686.4|59
1646813990000|2022-03-09 08:19:50|98716.7|98691.7|98724|98699|98728.6|98703.6|98716.7|98691.7|56
1646814000000|2022-03-09 08:20:00|98725|98700|98725.9|98700.9|98727.4|98702.4|98723.4|98698.4|58
1646814010000|2022-03-09 08:20:10|98726.2|98701.2|98720.2|98695.2|98726.2|98701.2|98720.1|98695.1|51
1646814020000|2022-03-09 08:20:20|98720.5|98695.5|98719.2|98694.2|98725.6|98696.4|98709.4|98673.1|61
1646814030000|2022-03-09 08:20:30|98718.8|98693.8|98747.7|98722.7|98747.8|98722.8|98718.8|98693.8|43
1646814040000|2022-03-09 08:20:40|98747.8|98722.8|98747|98722|98748.8|98723.8|98744|98719|55
1646814050000|2022-03-09 08:20:50|98746.7|98721.7|98761.1|98736.1|98762|98737|98746.7|98721.7|48
1646814060000|2022-03-09 08:21:00|98761.9|98736.9|98751.3|98726.3|98761.9|98736.9|98748.1|98723.1|50
1646814070000|2022-03-09 08:21:10|98751.6|98726.6|98757.4|98732.4|98759|98734|98748.8|98723.8|62
1646814080000|2022-03-09 08:21:20|98758.2|98733.2|98760.5|98735.5|98773.8|98736.5|98756.5|98720.9|62
1646814090000|2022-03-09 08:21:30|98761.2|98736.2|98745.6|98720.6|98764|98736.2|98743|98713.1|65
1646814100000|2022-03-09 08:21:40|98746.1|98721.1|98753.4|98728.4|98759.1|98734.1|98745.7|98720.7|65
1646814110000|2022-03-09 08:21:50|98753.3|98728.3|98741.1|98691.1|98764.2|98730.6|98738.4|98688.4|66
1646814120000|2022-03-09 08:22:00|98739.1|98689.1|98757.2|98707.2|98759.1|98718.3|98734.5|98684.5|72
1646814130000|2022-03-09 08:22:10|98757.6|98707.6|98739.8|98714.8|98761.7|98716.1|98734.8|98705.5|63
1646814140000|2022-03-09 08:22:20|98739.7|98714.7|98715.4|98690.4|98746.3|98715|98715.4|98690.4|56
1646814150000|2022-03-09 08:22:30|98714.2|98689.2|98717.9|98667.9|98724.2|98689.2|98702.9|98667.3|64
1646814160000|2022-03-09 08:22:40|98717.4|98667.4|98704.7|98654.7|98717.7|98678.7|98702.3|98654|55
1646814170000|2022-03-09 08:22:50|98704.5|98654.5|98691.9|98666.9|98711.9|98667.6|98691.8|98654.5|48
1646814180000|2022-03-09 08:23:00|98691.7|98666.7|98700|98675|98715.7|98678.3|98691.7|98658.7|47
1646814190000|2022-03-09 08:23:10|98700.4|98675.4|98707.2|98682.2|98716.9|98682.2|98700.1|98662.9|54
1646814200000|2022-03-09 08:23:20|98706.7|98681.7|98703.8|98678.8|98709.5|98684.5|98700.8|98675.8|48
1646814210000|2022-03-09 08:23:30|98704.3|98679.3|98693.1|98668.1|98713|98679.3|98692|98657.7|47
1646814220000|2022-03-09 08:23:40|98693|98668|98694.5|98669.5|98696.2|98671.2|98685|98660|57
1646814230000|2022-03-09 08:23:50|98694.6|98669.6|98672.2|98647.2|98698|98673|98672.2|98647.2|55
1646814240000|2022-03-09 08:24:00|98674.2|98649.2|98665.4|98640.4|98691.7|98655.7|98661.2|98636.2|69
1646814250000|2022-03-09 08:24:10|98665.6|98640.6|98687.5|98662.5|98694.9|98663.7|98661.5|98636.5|59
1646814260000|2022-03-09 08:24:20|98687.3|98662.3|98685.2|98660.2|98689.4|98664.4|98684|98659|54
1646814270000|2022-03-09 08:24:30|98684.8|98659.8|98690|98665|98690.8|98665.8|98684.8|98659.8|48
1646814280000|2022-03-09 08:24:40|98706.1|98656.1|98714.8|98664.8|98716.3|98666.3|98702.1|98652.1|71
1646814290000|2022-03-09 08:24:50|98715.7|98665.7|98716.9|98666.9|98725.6|98675.6|98714.1|98664.1|71
1646814300000|2022-03-09 08:25:00|98715.7|98665.7|98714.8|98664.8|98718|98668|98696.7|98646.7|68
1646814310000|2022-03-09 08:25:10|98714.2|98664.2|98685.5|98635.5|98714.2|98664.2|98684|98634|71
1646814320000|2022-03-09 08:25:20|98686.2|98636.2|98670.7|98645.7|98689.3|98646.1|98668|98632.7|56
1646814330000|2022-03-09 08:25:30|98670.3|98645.3|98644|98594|98673.8|98645.3|98632.2|98582.2|68
1646814340000|2022-03-09 08:25:40|98643.3|98593.3|98622.5|98572.5|98643.9|98593.9|98621.3|98571.3|64
1646814350000|2022-03-09 08:25:50|98621.6|98571.6|98624.5|98574.5|98625.8|98584.3|98602|98566.3|60
1646814360000|2022-03-09 08:26:00|98626.2|98576.2|98607.3|98582.3|98631.5|98582.8|98607.3|98570.1|64
1646814370000|2022-03-09 08:26:10|98606.8|98581.8|98605|98580|98607.9|98582.9|98603.8|98578.8|36
1646814380000|2022-03-09 08:26:20|98604.8|98579.8|98605.7|98580.7|98608.8|98583.8|98604.7|98579.7|50
1646814390000|2022-03-09 08:26:30|98605.8|98580.8|98597.9|98572.9|98617.1|98580.8|98594.9|98555.6|62
1646814400000|2022-03-09 08:26:40|98598.2|98573.2|98615.1|98590.1|98627.1|98591.9|98596|98562|65
1646814410000|2022-03-09 08:26:50|98617.9|98592.9|98638.1|98588.1|98640.7|98596.2|98612.6|98583.8|63
1646814420000|2022-03-09 08:27:00|98638|98588|98641.9|98616.9|98654.1|98623.5|98635.9|98587.5|58
1646814430000|2022-03-09 08:27:10|98643|98618|98639.3|98589.3|98664.3|98627.4|98634.9|98589.3|59
1646814440000|2022-03-09 08:27:20|98640.4|98590.4|98636.2|98586.2|98641.1|98603.1|98627.2|98580.9|60
1646814450000|2022-03-09 08:27:30|98637.3|98587.3|98627.9|98577.9|98637.3|98602.6|98619|98577.9|57
1646814460000|2022-03-09 08:27:40|98626|98576|98631|98581|98648.4|98598.6|98622.6|98575.5|70
1646814470000|2022-03-09 08:27:50|98629.5|98579.5|98639.4|98589.4|98643.4|98593.4|98629.5|98579.5|56
1646814480000|2022-03-09 08:28:00|98640.8|98590.8|98616.6|98566.6|98641.6|98591.6|98615|98565|62
1646814490000|2022-03-09 08:28:10|98615.8|98565.8|98608.9|98583.9|98626.2|98591.1|98604.8|98565.8|59
1646814500000|2022-03-09 08:28:20|98609|98584|98603.8|98553.8|98620.5|98584.3|98601.8|98553.8|69
1646814510000|2022-03-09 08:28:30|98604.9|98554.9|98611.1|98561.1|98615.9|98574.8|98595.8|98552.1|64
1646814520000|2022-03-09 08:28:40|98611.2|98561.2|98618.1|98568.1|98623.9|98580.8|98602.7|98560|66
1646814530000|2022-03-09 08:28:50|98617.9|98567.9|98611.7|98561.7|98618.1|98573.7|98595.2|98561.5|57
1646814540000|2022-03-09 08:29:00|98611.9|98561.9|98622.7|98572.7|98624.9|98588.1|98600.9|98561.8|68
1646814550000|2022-03-09 08:29:10|98611.5|98586.5|98610.6|98585.6|98613.6|98588.6|98604.6|98579.6|60
1646814560000|2022-03-09 08:29:20|98610.4|98585.4|98621.3|98596.3|98622.1|98597.1|98608.3|98583.3|61
1646814570000|2022-03-09 08:29:30|98621.9|98596.9|98628.4|98603.4|98640.5|98603.9|98621.9|98586.3|57
1646814580000|2022-03-09 08:29:40|98629.4|98604.4|98634.9|98609.9|98637|98612|98629.2|98604.2|57
1646814590000|2022-03-09 08:29:50|98634.8|98609.8|98624.2|98599.2|98634.9|98609.9|98621.2|98596.2|55
1646814600000|2022-03-09 08:30:00|98621.7|98596.7|98619.1|98594.1|98624.3|98599.3|98611.1|98586.1|59
1646814610000|2022-03-09 08:30:10|98618.5|98593.5|98616.9|98591.9|98622.5|98597.5|98611.6|98586.6|58
1646814620000|2022-03-09 08:30:20|98617|98592|98621.6|98596.6|98640.5|98606.3|98606.1|98576.6|66
1646814630000|2022-03-09 08:30:30|98617.3|98592.3|98615.3|98590.3|98634.4|98597.6|98613.8|98580.4|63
1646814640000|2022-03-09 08:30:40|98615.5|98590.5|98616.1|98591.1|98620.8|98595.8|98612.7|98587.7|52
1646814650000|2022-03-09 08:30:50|98615.5|98590.5|98604.4|98579.4|98622.8|98590.6|98601.4|98564.5|52
1646814660000|2022-03-09 08:31:00|98602.2|98577.2|98593.8|98568.8|98602.2|98577.2|98593.5|98568.5|61
1646814670000|2022-03-09 08:31:10|98594.2|98569.2|98617.4|98567.4|98620.1|98590.1|98594.2|98567.4|56
1646814680000|2022-03-09 08:31:20|98615.6|98565.6|98572|98522|98615.6|98577.7|98562.8|98519.8|67
1646814690000|2022-03-09 08:31:30|98572.1|98522.1|98563.7|98538.7|98572.1|98539.1|98559.1|98522.1|53
1646814700000|2022-03-09 08:31:40|98563.5|98538.5|98588.3|98563.3|98599.4|98564.9|98563|98538|62
1646814710000|2022-03-09 08:31:50|98587.9|98562.9|98606.6|98581.6|98607.2|98581.6|98587.9|98557.2|53
1646814720000|2022-03-09 08:32:00|98606.3|98581.3|98625.9|98575.9|98631.2|98594.4|98605.1|98572.8|54
1646814730000|2022-03-09 08:32:10|98615.5|98590.5|98614.1|98589.1|98639|98601.3|98612.2|98574.6|57
1646814740000|2022-03-09 08:32:20|98613.9|98588.9|98609.4|98584.4|98616.4|98591.4|98609.4|98584.4|60
1646814750000|2022-03-09 08:32:30|98610.1|98585.1|98589.1|98564.1|98615.6|98585.1|98573.4|98548.4|78
1646814760000|2022-03-09 08:32:40|98588.1|98563.1|98579.8|98554.8|98588.1|98563.1|98572.9|98547.9|61
1646814770000|2022-03-09 08:32:50|98579.9|98554.9|98582.6|98557.6|98593.2|98560.9|98579|98539.2|53
1646814780000|2022-03-09 08:33:00|98582.7|98557.7|98590|98565|98593.1|98568.1|98574.2|98540|59
1646814790000|2022-03-09 08:33:10|98589.5|98564.5|98596.4|98571.4|98605.3|98572.2|98589.1|98553.2|60
1646814800000|2022-03-09 08:33:20|98596|98571|98608|98558|98612.3|98577.9|98596|98556.9|72
1646814810000|2022-03-09 08:33:30|98607.5|98557.5|98601.7|98576.7|98620.5|98576.8|98597.7|98547.7|67
1646814820000|2022-03-09 08:33:40|98611.9|98561.9|98599.7|98549.7|98617|98567|98599.7|98549.7|64
1646814830000|2022-03-09 08:33:50|98599.4|98549.4|98595.1|98570.1|98604.9|98570.2|98586.1|98549.4|49
1646814840000|2022-03-09 08:34:00|98595.6|98570.6|98589.6|98564.6|98609|98570.6|98583.7|98555.6|62
1646814850000|2022-03-09 08:34:10|98589|98564|98599.9|98549.9|98602.9|98564|98588.3|98548.7|50
1646814860000|2022-03-09 08:34:20|98599.7|98549.7|98583.1|98558.1|98600.2|98564.5|98580.5|98549.4|55
1646814870000|2022-03-09 08:34:30|98584.1|98559.1|98576.6|98551.6|98597.3|98560.9|98575.7|98541|52
1646814880000|2022-03-09 08:34:40|98576.5|98551.5|98572.7|98547.7|98590.1|98551.9|98570.4|98534.5|57
1646814890000|2022-03-09 08:34:50|98586.1|98536.1|98569.6|98544.6|98586.1|98547.7|98567.5|98529.9|48
1646814900000|2022-03-09 08:35:00|98569.4|98544.4|98562|98537|98591.4|98553.7|98560.1|98535.1|59
1646814910000|2022-03-09 08:35:10|98561.5|98536.5|98559.2|98534.2|98562.3|98537.3|98559|98534|46
1646814920000|2022-03-09 08:35:20|98559.4|98534.4|98544.2|98519.2|98559.4|98534.4|98544.2|98508.1|51
1646814930000|2022-03-09 08:35:30|98542.1|98517.1|98538.4|98513.4|98552|98517.6|98535.5|98501.8|48
1646814940000|2022-03-09 08:35:40|98541|98516|98539|98514|98542.7|98517.7|98535.3|98510.3|50
1646814950000|2022-03-09 08:35:50|98538.9|98513.9|98530.4|98505.4|98550.6|98516.4|98529.7|98493.4|56
1646814960000|2022-03-09 08:36:00|98530|98505|98530.3|98505.3|98541.1|98516.1|98527.3|98502.3|63
1646814970000|2022-03-09 08:36:10|98531.8|98506.8|98520|98495|98544.6|98506.8|98519.5|98492.3|58
1646814980000|2022-03-09 08:36:20|98520.2|98495.2|98520.6|98495.6|98522|98497|98516.1|98491.1|64
1646814990000|2022-03-09 08:36:30|98517.8|98492.8|98516.3|98491.3|98521.6|98496.6|98515.1|98490.1|61
1646815000000|2022-03-09 08:36:40|98515.7|98490.7|98513|98488|98524.2|98499.2|98513|98488|61
1646815010000|2022-03-09 08:36:50|98514.7|98489.7|98526.6|98501.6|98529.5|98504.5|98511.4|98486.4|66
1646815020000|2022-03-09 08:37:00|98527.8|98502.8|98521.9|98496.9|98528.4|98503.4|98518.2|98493.2|51
1646815030000|2022-03-09 08:37:10|98521.6|98496.6|98526.6|98501.6|98532.3|98507.3|98519.3|98494.3|57
1646815040000|2022-03-09 08:37:20|98527.1|98502.1|98522.3|98497.3|98528|98503|98518.2|98493.2|54
1646815050000|2022-03-09 08:37:30|98520.9|98495.9|98525.9|98500.9|98527.9|98502.9|98520.6|98495.6|37
1646815060000|2022-03-09 08:37:40|98526.1|98501.1|98523.8|98498.8|98526.1|98501.1|98522.8|98497.8|43
1646815070000|2022-03-09 08:37:50|98523.6|98498.6|98527.4|98502.4|98530.4|98505.4|98523.6|98498.6|63
1646815080000|2022-03-09 08:38:00|98526.2|98501.2|98513.2|98488.2|98534.1|98509.1|98510.2|98485.2|55
1646815090000|2022-03-09 08:38:10|98513|98488|98510.8|98485.8|98514.2|98489.2|98510.7|98485.7|41
1646815100000|2022-03-09 08:38:20|98510.6|98485.6|98513.7|98488.7|98520.7|98495.7|98509.5|98484.5|56
1646815110000|2022-03-09 08:38:30|98514|98489|98510.4|98485.4|98515.3|98490.3|98509.7|98484.7|55
1646815120000|2022-03-09 08:38:40|98509.7|98484.7|98509.3|98484.3|98514|98489|98505.3|98480.3|51
1646815130000|2022-03-09 08:38:50|98510|98485|98511.8|98486.8|98513.2|98488.2|98508.9|98483.9|42
1646815140000|2022-03-09 08:39:00|98512|98487|98512.9|98487.9|98518.3|98493.3|98509.2|98484.2|52
1646815150000|2022-03-09 08:39:10|98513.1|98488.1|98508.2|98483.2|98513.1|98488.1|98505.5|98480.5|55
1646815160000|2022-03-09 08:39:20|98508.4|98483.4|98511.9|98486.9|98512.6|98487.6|98506.9|98481.9|63
1646815170000|2022-03-09 08:39:30|98511.3|98486.3|98509.2|98484.2|98512.8|98487.8|98508.2|98483.2|47
1646815180000|2022-03-09 08:39:40|98509.1|98484.1|98478.4|98453.4|98510.3|98485.3|98475.7|98450.7|53
1646815190000|2022-03-09 08:39:50|98481|98456|98490.1|98465.1|98490.7|98465.7|98479.9|98454.9|65
1646815200000|2022-03-09 08:40:00|98485.8|98460.8|98477.8|98452.8|98490.6|98465.6|98477.4|98452.4|78
1646815210000|2022-03-09 08:40:10|98477.5|98452.5|98469|98444|98478.8|98453.8|98465.1|98440.1|65
1646815220000|2022-03-09 08:40:20|98466.1|98441.1|98467|98442|98468.7|98443.7|98462.8|98437.8|53
1646815230000|2022-03-09 08:40:30|98466.9|98441.9|98465.2|98440.2|98477.2|98452.2|98464.2|98439.2|60
1646815240000|2022-03-09 08:40:40|98465|98440|98468.3|98443.3|98469.8|98444.8|98464.7|98439.7|40
1646815250000|2022-03-09 08:40:50|98468.8|98443.8|98485.5|98460.5|98485.8|98460.8|98468.8|98443.8|59
1646815260000|2022-03-09 08:41:00|98485.1|98460.1|98510.1|98485.1|98510.1|98485.1|98484.5|98459.5|68
1646815270000|2022-03-09 08:41:10|98509.8|98484.8|98510.2|98485.2|98512.5|98487.5|98508.2|98483.2|41
1646815280000|2022-03-09 08:41:20|98509.1|98484.1|98507.9|98482.9|98515.5|98490.5|98507.7|98482.7|54
1646815290000|2022-03-09 08:41:30|98507.5|98482.5|98459.8|98434.8|98509.3|98484.3|98459.8|98434.8|70
1646815300000|2022-03-09 08:41:40|98459.5|98434.5|98462.2|98437.2|98463.3|98438.3|98459.4|98434.4|46
1646815310000|2022-03-09 08:41:50|98462.3|98437.3|98456.2|98431.2|98464.7|98439.7|98454.8|98429.8|46
1646815320000|2022-03-09 08:42:00|98456.3|98431.3|98488.8|98438.8|98488.8|98438.8|98445.2|98405.6|72
1646815330000|2022-03-09 08:42:10|98489.4|98439.4|98482.9|98457.9|98495.8|98460.3|98475.4|98434.5|71
1646815340000|2022-03-09 08:42:20|98484.1|98459.1|98482.8|98457.8|98500.8|98463.1|98482.1|98449|50
1646815350000|2022-03-09 08:42:30|98482.6|98457.6|98488|98463|98495.5|98469.4|98482.6|98443.5|73
1646815360000|2022-03-09 08:42:40|98488.6|98463.6|98505.1|98480.1|98505.1|98480.1|98487.7|98448.1|69
1646815370000|2022-03-09 08:42:50|98509.3|98484.3|98485.3|98460.3|98509.3|98484.3|98479.2|98443.8|48
1646815380000|2022-03-09 08:43:00|98484.3|98459.3|98494|98469|98506|98469.8|98481.7|98454|60
1646815390000|2022-03-09 08:43:10|98494.3|98469.3|98493|98468|98507|98473.6|98490.5|98457|56
1646815400000|2022-03-09 08:43:20|98492.8|98467.8|98496.4|98471.4|98506|98471.9|98490.1|98455.5|51
1646815410000|2022-03-09 08:43:30|98496.2|98471.2|98505.3|98480.3|98516.7|98481.6|98496.2|98466.6|41
1646815420000|2022-03-09 08:43:40|98505.5|98480.5|98536|98486|98536|98500.6|98502.3|98463.2|64
1646815430000|2022-03-09 08:43:50|98531.3|98506.3|98491.5|98441.5|98546.2|98508.6|98481.2|98440.9|70
1646815440000|2022-03-09 08:44:00|98492.2|98442.2|98484.6|98434.6|98492.2|98442.2|98448|98398|73
1646815450000|2022-03-09 08:44:10|98488|98438|98513.2|98463.2|98515.8|98473.1|98478.4|98435|68
1646815460000|2022-03-09 08:44:20|98513.3|98463.3|98515.1|98465.1|98517.4|98474.7|98495.3|98454.4|64
1646815470000|2022-03-09 08:44:30|98516.1|98466.1|98515.9|98465.9|98523|98490|98503.8|98465.5|66
1646815480000|2022-03-09 08:44:40|98516.1|98466.1|98478.8|98453.8|98527.1|98488.9|98476.5|98446|61
1646815490000|2022-03-09 08:44:50|98472.2|98447.2|98474.4|98424.4|98483.8|98451|98461.5|98423.1|65
1646815500000|2022-03-09 08:45:00|98475.7|98425.7|98493.3|98468.3|98507.6|98473.1|98467.1|98425.3|70
1646815510000|2022-03-09 08:45:10|98504.3|98454.3|98491.1|98466.1|98506.8|98466.1|98489.1|98450.4|44
1646815520000|2022-03-09 08:45:20|98491.2|98466.2|98509.4|98459.4|98515.3|98476.1|98491.2|98448.8|70
1646815530000|2022-03-09 08:45:30|98509.7|98459.7|98477.4|98427.4|98524.8|98491.5|98473.6|98427.4|69
1646815540000|2022-03-09 08:45:40|98476.9|98426.9|98481.7|98431.7|98481.7|98431.7|98472.5|98422.5|62
1646815550000|2022-03-09 08:45:50|98483|98433|98506.6|98481.6|98519.4|98485.7|98481.2|98432.4|67
1646815560000|2022-03-09 08:46:00|98507.6|98482.6|98530.5|98505.5|98534.4|98509.4|98507.6|98482.6|68
1646815570000|2022-03-09 08:46:10|98530.3|98505.3|98506.1|98481.1|98546.1|98505.6|98506.1|98467.5|58
1646815580000|2022-03-09 08:46:20|98505.8|98480.8|98502|98477|98506.4|98481.4|98499.7|98474.7|49
1646815590000|2022-03-09 08:46:30|98501.9|98476.9|98507.7|98482.7|98513.7|98482.7|98499.9|98463.7|49
1646815600000|2022-03-09 08:46:40|98504.7|98479.7|98541.4|98491.4|98541.6|98504.8|98504.7|98477.9|66
1646815610000|2022-03-09 08:46:50|98542.7|98492.7|98521.4|98471.4|98542.7|98502.6|98509.9|98464.7|63
1646815620000|2022-03-09 08:47:00|98522.4|98472.4|98514.6|98464.6|98522.6|98480.8|98498.1|98461.5|60
1646815630000|2022-03-09 08:47:10|98514.3|98464.3|98492|98442|98514.3|98464.3|98486.1|98440.5|54
1646815640000|2022-03-09 08:47:20|98492.2|98442.2|98470.7|98420.7|98499.3|98454.1|98457.3|98417.9|72
1646815650000|2022-03-09 08:47:30|98470.8|98420.8|98528.7|98478.7|98530.3|98480.3|98470.4|98420.4|66
1646815660000|2022-03-09 08:47:40|98533.6|98483.6|98528.5|98478.5|98533.6|98490.5|98503|98466.8|72
1646815670000|2022-03-09 08:47:50|98530.1|98480.1|98552.5|98502.5|98553.2|98503.2|98521.7|98480.1|64
1646815680000|2022-03-09 08:48:00|98553.4|98503.4|98541.2|98491.2|98560.7|98523.1|98534.9|98488.8|67
1646815690000|2022-03-09 08:48:10|98542.1|98492.1|98532.1|98507.1|98545.3|98507.8|98529.8|98489.4|42
1646815700000|2022-03-09 08:48:20|98530.6|98505.6|98529.6|98504.6|98543.3|98506.3|98529.5|98491.2|41
1646815710000|2022-03-09 08:48:30|98529.7|98504.7|98508.1|98483.1|98536.5|98505|98505.8|98480.8|46
1646815720000|2022-03-09 08:48:40|98509.1|98484.1|98516.9|98466.9|98518.1|98486.5|98503.2|98466.9|63
1646815730000|2022-03-09 08:48:50|98517.5|98467.5|98519.7|98469.7|98526.6|98488.2|98511.6|98467.5|55
1646815740000|2022-03-09 08:49:00|98519.6|98469.6|98515.2|98490.2|98534.5|98496.9|98511.2|98469.6|62
1646815750000|2022-03-09 08:49:10|98515.6|98490.6|98522.8|98497.8|98536.4|98500.8|98512.8|98486|63
1646815760000|2022-03-09 08:49:20|98522.6|98497.6|98522.8|98497.8|98526|98501|98521.5|98496.5|60
1646815770000|2022-03-09 08:49:30|98523.3|98498.3|98506.5|98481.5|98523.3|98498.3|98504.1|98479.1|59
1646815780000|2022-03-09 08:49:40|98507|98482|98511.3|98486.3|98512.3|98487.3|98507|98482|48
1646815790000|2022-03-09 08:49:50|98511.1|98486.1|98517.6|98492.6|98519|98494|98511|98486|41
1646815800000|2022-03-09 08:50:00|98517.5|98492.5|98523.7|98498.7|98528.6|98503.6|98517.5|98492.5|53
1646815810000|2022-03-09 08:50:10|98523.8|98498.8|98523.8|98498.8|98524.3|98499.3|98522.9|98497.9|26
1646815820000|2022-03-09 08:50:20|98523.5|98498.5|98518.3|98493.3|98524|98499|98514.6|98489.6|43
1646815830000|2022-03-09 08:50:30|98518.6|98493.6|98545.2|98520.2|98562.1|98520.2|98518.6|98493.6|59
1646815840000|2022-03-09 08:50:40|98546.2|98521.2|98544.9|98519.9|98546.9|98521.9|98544.6|98519.6|39
1646815850000|2022-03-09 08:50:50|98544.6|98519.6|98527.1|98502.1|98546.1|98521.1|98525.6|98500.6|54
1646815860000|2022-03-09 08:51:00|98526.6|98501.6|98498.8|98473.8|98529.5|98504.5|98498.1|98473.1|60
1646815870000|2022-03-09 08:51:10|98496.5|98471.5|98500.6|98475.6|98503.5|98478.5|98496.5|98471.5|42
1646815880000|2022-03-09 08:51:20|98499|98474|98502.7|98477.7|98504.1|98479.1|98499|98474|48
1646815890000|2022-03-09 08:51:30|98504.3|98479.3|98540.7|98515.7|98541.9|98516.9|98504.3|98479.3|56
1646815900000|2022-03-09 08:51:40|98539|98514|98537.9|98512.9|98541.7|98516.7|98536.6|98511.6|38
1646815910000|2022-03-09 08:51:50|98537.4|98512.4|98529|98504|98540|98515|98528.2|98503.2|43
1646815920000|2022-03-09 08:52:00|98529.4|98504.4|98523.6|98498.6|98531.6|98506.6|98523.4|98498.4|58
1646815930000|2022-03-09 08:52:10|98521.7|98496.7|98524.1|98499.1|98524.3|98499.3|98519.2|98494.2|50
1646815940000|2022-03-09 08:52:20|98524.3|98499.3|98522.9|98497.9|98525.5|98500.5|98520|98495|52
1646815950000|2022-03-09 08:52:30|98523.2|98498.2|98521.9|98496.9|98523.2|98498.2|98517.1|98492.1|61
1646815960000|2022-03-09 08:52:40|98519.9|98494.9|98523.2|98498.2|98523.2|98498.2|98519.2|98494.2|38
1646815970000|2022-03-09 08:52:50|98523.1|98498.1|98519.1|98494.1|98523.2|98498.2|98518.8|98493.8|55
1646815980000|2022-03-09 08:53:00|98519.2|98494.2|98486.2|98461.2|98519.8|98494.8|98482.3|98457.3|66
1646815990000|2022-03-09 08:53:10|98486.4|98461.4|98490.6|98465.6|98504.9|98469.4|98485.2|98452.6|71
1646816000000|2022-03-09 08:53:20|98486.9|98461.9|98485.5|98460.5|98489.9|98464.9|98483.8|98458.8|42
1646816010000|2022-03-09 08:53:30|98484.8|98459.8|98508.1|98483.1|98510.7|98485.7|98483.7|98458.7|57
1646816020000|2022-03-09 08:53:40|98508.9|98483.9|98508.5|98483.5|98518.2|98493.2|98506.4|98481.4|56
1646816030000|2022-03-09 08:53:50|98508.8|98483.8|98502.5|98477.5|98508.9|98483.9|98502.5|98477.5|49
1646816040000|2022-03-09 08:54:00|98506.9|98481.9|98505.2|98480.2|98507.4|98482.4|98502.1|98477.1|60
1646816050000|2022-03-09 08:54:10|98506|98481|98498.4|98473.4|98506|98481|98496.5|98471.5|57
1646816060000|2022-03-09 08:54:20|98497.8|98472.8|98447.9|98422.9|98499.3|98474.3|98445.3|98414.4|63
1646816070000|2022-03-09 08:54:30|98447.7|98422.7|98454.3|98429.3|98455.4|98430.4|98445.5|98420.5|55
1646816080000|2022-03-09 08:54:40|98454.4|98429.4|98471.4|98446.4|98472.5|98447.5|98454.4|98429.4|52
1646816090000|2022-03-09 08:54:50|98471.2|98446.2|98485.3|98460.3|98486.7|98461.7|98469.7|98444.7|58
1646816100000|2022-03-09 08:55:00|98485.1|98460.1|98498.2|98473.2|98503.4|98474|98485.1|98450.2|66
1646816110000|2022-03-09 08:55:10|98498.7|98473.7|98486.3|98461.3|98500.9|98475.9|98486.3|98448.8|57
1646816120000|2022-03-09 08:55:20|98486.8|98461.8|98493.1|98468.1|98494.6|98469.6|98486.8|98461.8|48
1646816130000|2022-03-09 08:55:30|98492.3|98467.3|98490.2|98465.2|98498.3|98473.3|98489.8|98464.8|53
1646816140000|2022-03-09 08:55:40|98491.5|98466.5|98542.9|98492.9|98542.9|98492.9|98488.1|98463.1|56
1646816150000|2022-03-09 08:55:50|98537.6|98487.6|98552.3|98502.3|98590.5|98518.8|98537.3|98487.3|69
1646816160000|2022-03-09 08:56:00|98552.4|98502.4|98555.4|98505.4|98556.1|98506.1|98551.4|98501.4|52
1646816170000|2022-03-09 08:56:10|98555.8|98505.8|98544|98519|98557|98519|98539.2|98497.7|41
1646816180000|2022-03-09 08:56:20|98543.8|98518.8|98533.9|98508.9|98544.6|98519.6|98533.2|98508.2|52
1646816190000|2022-03-09 08:56:30|98534.1|98509.1|98525.9|98475.9|98534.2|98509.2|98507.6|98474.5|53
1646816200000|2022-03-09 08:56:40|98523.7|98473.7|98517.3|98492.3|98530.3|98493.7|98515.8|98472.2|63
1646816210000|2022-03-09 08:56:50|98517.1|98492.1|98493|98468|98517.1|98492.1|98490.6|98465.6|60
1646816220000|2022-03-09 08:57:00|98492.6|98467.6|98507.4|98482.4|98508.9|98483.9|98492.3|98467.3|66
1646816230000|2022-03-09 08:57:10|98508.5|98483.5|98523.4|98473.4|98523.4|98486.2|98508.3|98473.2|50
1646816240000|2022-03-09 08:57:20|98523.2|98473.2|98511.6|98486.6|98523.2|98487.2|98503.3|98472.8|52
1646816250000|2022-03-09 08:57:30|98511.2|98486.2|98515.3|98490.3|98520.2|98495.2|98510.1|98485.1|59
1646816260000|2022-03-09 08:57:40|98515.4|98490.4|98516.2|98491.2|98517.6|98492.6|98514|98489|41
1646816270000|2022-03-09 08:57:50|98516.5|98491.5|98521.1|98496.1|98522.4|98497.4|98516.5|98491.5|54
1646816280000|2022-03-09 08:58:00|98520.8|98495.8|98543.2|98518.2|98558.7|98528.7|98519.8|98494.8|64
1646816290000|2022-03-09 08:58:10|98543.9|98518.9|98545.8|98520.8|98548|98523|98540.9|98515.9|54
1646816300000|2022-03-09 08:58:20|98543.7|98518.7|98543.8|98518.8|98552.1|98527.1|98541.2|98516.2|61
1646816310000|2022-03-09 08:58:30|98543.4|98518.4|98537.3|98512.3|98543.4|98518.4|98537.1|98512.1|38
1646816320000|2022-03-09 08:58:40|98538.7|98513.7|98534.8|98509.8|98540.1|98515.1|98533.3|98508.3|41
1646816330000|2022-03-09 08:58:50|98534|98509|98529.1|98504.1|98534|98509|98529.1|98504.1|23
1646816340000|2022-03-09 08:59:00|98529.8|98504.8|98531.3|98506.3|98535.7|98510.7|98528.8|98503.8|58
1646816350000|2022-03-09 08:59:10|98531.5|98506.5|98528.5|98503.5|98534.1|98509.1|98528.5|98503.5|46
1646816360000|2022-03-09 08:59:20|98528.7|98503.7|98527.3|98502.3|98539.4|98514.4|98519.6|98494.6|58
1646816370000|2022-03-09 08:59:30|98527.6|98502.6|98532.9|98507.9|98541.1|98516.1|98527.6|98502.6|58
1646816380000|2022-03-09 08:59:40|98533|98508|98573.2|98523.2|98573.2|98532|98532.6|98503.1|65
1646816390000|2022-03-09 08:59:50|98573.4|98523.4|98579.9|98529.9|98582.4|98539.2|98564.2|98523.4|52
1646816400000|2022-03-09 09:00:00|98579.7|98529.7|98562.4|98512.4|98579.7|98529.7|98560.5|98510.5|67
1646816410000|2022-03-09 09:00:10|98562|98512|98557.5|98507.5|98562.8|98522.5|98546.4|98506.3|59
1646816420000|2022-03-09 09:00:20|98557.2|98507.2|98556.1|98531.1|98563.1|98531.1|98543.1|98506.3|49
1646816430000|2022-03-09 09:00:30|98556.6|98531.6|98572.5|98522.5|98587.2|98549.8|98555.8|98518.8|68
1646816440000|2022-03-09 09:00:40|98573.2|98523.2|98548.4|98498.4|98573.2|98523.2|98535.5|98494.6|67
1646816450000|2022-03-09 09:00:50|98547.7|98497.7|98540.9|98515.9|98557|98519.9|98532.7|98497|52
1646816460000|2022-03-09 09:01:00|98539.9|98514.9|98531.5|98506.5|98558.8|98521.9|98531.2|98496.5|59
1646816470000|2022-03-09 09:01:10|98533.2|98508.2|98529|98504|98539.7|98514.7|98528.8|98503.8|63
1646816480000|2022-03-09 09:01:20|98528.9|98503.9|98492.4|98442.4|98529.1|98504.1|98479.3|98433.3|68
1646816490000|2022-03-09 09:01:30|98492.3|98442.3|98506.8|98481.8|98516.4|98481.8|98478.3|98441.8|71
1646816500000|2022-03-09 09:01:40|98504.5|98479.5|98520|98495|98537.8|98502.7|98504.5|98477.6|73
1646816510000|2022-03-09 09:01:50|98518.8|98493.8|98518.7|98493.7|98532.2|98494.8|98516.2|98476.8|49
1646816520000|2022-03-09 09:02:00|98518.8|98493.8|98541.6|98491.6|98543.7|98502.2|98518.1|98488.4|54
1646816530000|2022-03-09 09:02:10|98541.3|98491.3|98529.3|98504.3|98541.3|98511.4|98526.8|98490.5|58
1646816540000|2022-03-09 09:02:20|98529.2|98504.2|98544.5|98494.5|98546|98504.2|98529.2|98490.5|59
1646816550000|2022-03-09 09:02:30|98545.3|98495.3|98570.8|98545.8|98570.8|98545.8|98536.8|98495|69
1646816560000|2022-03-09 09:02:40|98572.7|98547.7|98572.4|98547.4|98585.6|98550.4|98570.3|98534.8|56
1646816570000|2022-03-09 09:02:50|98572.6|98547.6|98569.3|98544.3|98588.3|98549.8|98567.9|98530.8|54
1646816580000|2022-03-09 09:03:00|98570|98545|98568.8|98543.8|98571.5|98546.5|98562.2|98537.2|59
1646816590000|2022-03-09 09:03:10|98567.8|98542.8|98539.1|98514.1|98568.5|98543.5|98537|98507.1|56
1646816600000|2022-03-09 09:03:20|98538.9|98513.9|98539.6|98514.6|98542.6|98517.6|98538.9|98513.9|55
1646816610000|2022-03-09 09:03:30|98539.9|98514.9|98519.2|98494.2|98540|98515|98519.2|98494.2|57
1646816620000|2022-03-09 09:03:40|98517.9|98492.9|98516.4|98491.4|98529.4|98501|98509.7|98474.3|53
1646816630000|2022-03-09 09:03:50|98516|98491|98497.5|98472.5|98517.3|98492.3|98495.2|98470.2|64
1646816640000|2022-03-09 09:04:00|98497.7|98472.7|98487.5|98462.5|98499.8|98474.8|98487.3|98462.3|69
1646816650000|2022-03-09 09:04:10|98488.3|98463.3|98505.6|98455.6|98506.3|98469.4|98488.3|98453.7|51
1646816660000|2022-03-09 09:04:20|98504.7|98454.7|98490.7|98465.7|98505.4|98469.6|98490.3|98450.9|46
1646816670000|2022-03-09 09:04:30|98490.5|98465.5|98486.5|98461.5|98506.5|98471|98484.9|98454.6|58
1646816680000|2022-03-09 09:04:40|98485.7|98460.7|98497.4|98472.4|98497.9|98472.9|98485.7|98460.7|41
1646816690000|2022-03-09 09:04:50|98497.2|98472.2|98492.6|98467.6|98509.4|98477.1|98492|98459|55
1646816700000|2022-03-09 09:05:00|98493.7|98468.7|98507.6|98482.6|98509.4|98484.4|98488|98450.9|63
1646816710000|2022-03-09 09:05:10|98509.8|98484.8|98513.7|98488.7|98514.6|98489.6|98505.8|98480.8|59
1646816720000|2022-03-09 09:05:20|98514|98489|98512.4|98487.4|98514.8|98489.8|98509.4|98484.4|53
1646816730000|2022-03-09 09:05:30|98513|98488|98513.3|98488.3|98516.4|98491.4|98512.8|98487.8|47
1646816740000|2022-03-09 09:05:40|98513.2|98488.2|98512.5|98487.5|98513.8|98488.8|98511|98486|46
1646816750000|2022-03-09 09:05:50|98512.4|98487.4|98504.1|98479.1|98513.2|98488.2|98499.5|98461.5|56
1646816760000|2022-03-09 09:06:00|98502.8|98477.8|98498.6|98473.6|98502.8|98477.8|98498.6|98473.6|46
1646816770000|2022-03-09 09:06:10|98499.4|98474.4|98460.4|98435.4|98499.9|98474.9|98454.3|98429.3|64
1646816780000|2022-03-09 09:06:20|98461|98436|98467|98442|98468.9|98443.9|98459.4|98434.4|56
1646816790000|2022-03-09 09:06:30|98465.2|98440.2|98532.1|98482.1|98550.9|98489.4|98465.2|98440.2|65
1646816800000|2022-03-09 09:06:40|98534|98484|98529.8|98479.8|98534|98491.6|98516.6|98476|58
1646816810000|2022-03-09 09:06:50|98529.1|98479.1|98529.6|98479.6|98530.2|98480.2|98526.9|98476.9|52
1646816820000|2022-03-09 09:07:00|98529.7|98479.7|98515.1|98490.1|98530.5|98493.3|98513.7|98479.2|46
1646816830000|2022-03-09 09:07:10|98514.6|98489.6|98514.1|98489.1|98520.8|98495.8|98513|98488|44
1646816840000|2022-03-09 09:07:20|98514.7|98489.7|98530.1|98505.1|98530.7|98505.7|98511.5|98475.7|60
1646816850000|2022-03-09 09:07:30|98529.8|98504.8|98545.6|98520.6|98545.6|98520.6|98528.6|98503.6|55
1646816860000|2022-03-09 09:07:40|98547.1|98522.1|98559.7|98534.7|98564.6|98539.6|98547.1|98522.1|51
1646816870000|2022-03-09 09:07:50|98560.5|98535.5|98567.2|98542.2|98570|98545|98558.8|98533.8|44
1646816880000|2022-03-09 09:08:00|98567.3|98542.3|98578.3|98553.3|98595.5|98558|98566.6|98541.6|55
1646816890000|2022-03-09 09:08:10|98578.9|98553.9|98586.3|98561.3|98587.8|98562.8|98575.4|98550.4|53
1646816900000|2022-03-09 09:08:20|98588.6|98563.6|98608.1|98583.1|98620.4|98583.1|98583.3|98558.3|52
1646816910000|2022-03-09 09:08:30|98607.9|98582.9|98619.8|98594.8|98633.1|98594.8|98605.6|98578.2|61
1646816920000|2022-03-09 09:08:40|98620|98595|98626.2|98601.2|98636.9|98602.3|98616.5|98579.6|61
1646816930000|2022-03-09 09:08:50|98626.7|98601.7|98661.2|98611.2|98662.3|98622|98618|98588.4|57
1646816940000|2022-03-09 09:09:00|98660.7|98610.7|98671.4|98646.4|98686.8|98649.5|98652.9|98610.7|57
1646816950000|2022-03-09 09:09:10|98671.1|98646.1|98694.2|98644.2|98700.9|98650.9|98671.1|98638.4|65
1646816960000|2022-03-09 09:09:20|98694.1|98644.1|98691|98641|98694.6|98644.6|98685.5|98635.5|59
1646816970000|2022-03-09 09:09:30|98691.2|98641.2|98697.8|98647.8|98704.6|98660.6|98677.7|98640.1|66
1646816980000|2022-03-09 09:09:40|98696.3|98646.3|98677.8|98652.8|98696.3|98656.6|98676.4|98638.8|62
1646816990000|2022-03-09 09:09:50|98677.5|98652.5|98678.3|98653.3|98689|98657.3|98674|98637.5|55
1646817000000|2022-03-09 09:10:00|98678.1|98653.1|98667.3|98642.3|98680.6|98655.6|98666.7|98641.7|62
1646817010000|2022-03-09 09:10:10|98667.1|98642.1|98668.5|98643.5|98671.5|98646.5|98667.1|98642.1|52
1646817020000|2022-03-09 09:10:20|98668.8|98643.8|98664.8|98639.8|98669.5|98644.5|98662.9|98637.9|33
1646817030000|2022-03-09 09:10:30|98665.3|98640.3|98663.3|98638.3|98666.3|98641.3|98658.3|98633.3|43
1646817040000|2022-03-09 09:10:40|98662.6|98637.6|98610.1|98560.1|98664.7|98639.7|98610.1|98560.1|61
1646817050000|2022-03-09 09:10:50|98604.8|98554.8|98584.9|98534.9|98604.8|98557.2|98582.2|98532.3|63
1646817060000|2022-03-09 09:11:00|98584.2|98534.2|98558.7|98508.7|98585.7|98535.7|98547.9|98497.9|62
1646817070000|2022-03-09 09:11:10|98558.8|98508.8|98570.1|98520.1|98570.3|98527.9|98545.4|98505.8|62
1646817080000|2022-03-09 09:11:20|98569.8|98519.8|98581.5|98531.5|98581.5|98534.7|98557.8|98518.7|64
1646817090000|2022-03-09 09:11:30|98583.2|98533.2|98578.1|98553.1|98590.1|98553.1|98571.5|98530.6|62
1646817100000|2022-03-09 09:11:40|98578.4|98553.4|98556.8|98531.8|98599.4|98559.3|98556.3|98515.9|67
1646817110000|2022-03-09 09:11:50|98555.9|98530.9|98581.8|98556.8|98604.1|98562.5|98555.7|98512.3|69
1646817120000|2022-03-09 09:12:00|98584.1|98559.1|98602.1|98552.1|98610.4|98571.7|98583.6|98550.1|67
1646817130000|2022-03-09 09:12:10|98602.5|98552.5|98600.2|98550.2|98607.9|98570|98586.9|98546.8|68
1646817140000|2022-03-09 09:12:20|98597.8|98547.8|98600.5|98550.5|98600.5|98562|98564.3|98525.1|59
1646817150000|2022-03-09 09:12:30|98599.6|98549.6|98610.1|98560.1|98610.8|98560.8|98599.6|98549.6|49
1646817160000|2022-03-09 09:12:40|98609.9|98559.9|98593.7|98568.7|98610.4|98568.7|98581.5|98552.9|54
1646817170000|2022-03-09 09:12:50|98593.9|98568.9|98594.7|98569.7|98598.6|98573.6|98585.7|98560.7|52
1646817180000|2022-03-09 09:13:00|98594.5|98569.5|98583.8|98533.8|98618.9|98593.9|98583.4|98533.4|56
1646817190000|2022-03-09 09:13:10|98584.2|98534.2|98599.5|98549.5|98603.5|98553.5|98578|98528|67
1646817200000|2022-03-09 09:13:20|98600|98550|98606.9|98556.9|98629.1|98597.4|98590.3|98549.3|60
1646817210000|2022-03-09 09:13:30|98606.1|98556.1|98545.5|98520.5|98606.1|98556.1|98544.1|98510.1|69
1646817220000|2022-03-09 09:13:40|98545.6|98520.6|98546|98521|98559.7|98529.5|98544.4|98506.5|58
1646817230000|2022-03-09 09:13:50|98547|98522|98629.3|98579.3|98630|98580|98547|98522|64
1646817240000|2022-03-09 09:14:00|98630.2|98580.2|98589.5|98564.5|98630.2|98589.7|98578.8|98538.7|65
1646817250000|2022-03-09 09:14:10|98589.3|98564.3|98553.2|98528.2|98601.3|98566.8|98551.6|98512.9|64
1646817260000|2022-03-09 09:14:20|98557.8|98532.8|98551.3|98526.3|98576.5|98538.3|98550.9|98519.3|54
1646817270000|2022-03-09 09:14:30|98551.5|98526.5|98586.4|98536.4|98589.7|98550.2|98551.5|98526.5|55
1646817280000|2022-03-09 09:14:40|98585|98535|98601.7|98576.7|98609.7|98578.2|98585|98535|53
1646817290000|2022-03-09 09:14:50|98603.8|98578.8|98620.4|98570.4|98620.4|98584.7|98598.5|98564.4|57
1646817300000|2022-03-09 09:15:00|98609.3|98584.3|98626.2|98601.2|98628|98603|98604|98579|63
1646817310000|2022-03-09 09:15:10|98625.8|98600.8|98613|98588|98626.6|98601.6|98610.9|98585.9|56
1646817320000|2022-03-09 09:15:20|98612.7|98587.7|98604.3|98579.3|98617.8|98592.8|98604.3|98579.3|54
1646817330000|2022-03-09 09:15:30|98605.1|98580.1|98609.6|98584.6|98615.3|98590.3|98605.1|98580.1|43
1646817340000|2022-03-09 09:15:40|98611.9|98586.9|98612.9|98587.9|98613.1|98588.1|98608.5|98583.5|49
1646817350000|2022-03-09 09:15:50|98612.8|98587.8|98610.6|98585.6|98612.8|98587.8|98610.1|98585.1|33
1646817360000|2022-03-09 09:16:00|98610.9|98585.9|98607.1|98582.1|98612.3|98587.3|98606.9|98581.9|36
1646817370000|2022-03-09 09:16:10|98607|98582|98612.5|98587.5|98614.3|98589.3|98605.7|98580.7|44
1646817380000|2022-03-09 09:16:20|98615.4|98590.4|98617.3|98592.3|98634.4|98596.3|98615.3|98582.8|45
1646817390000|2022-03-09 09:16:30|98617.1|98592.1|98617.8|98592.8|98619.4|98594.4|98613.1|98588.1|43
1646817400000|2022-03-09 09:16:40|98617.9|98592.9|98628.6|98603.6|98628.6|98603.6|98617|98592|42
1646817410000|2022-03-09 09:16:50|98628.7|98603.7|98622.3|98597.3|98629|98604|98622.2|98597.2|42
1646817420000|2022-03-09 09:17:00|98622.6|98597.6|98632.3|98607.3|98632.3|98607.3|98622.5|98597.5|54
1646817430000|2022-03-09 09:17:10|98629.9|98604.9|98634.6|98609.6|98639.3|98614.3|98629.4|98604.4|48
1646817440000|2022-03-09 09:17:20|98634.8|98609.8|98635.8|98610.8|98637.1|98612.1|98632.9|98607.9|50
1646817450000|2022-03-09 09:17:30|98636.6|98611.6|98621|98596|98637.3|98611.6|98617.9|98581.3|59
1646817460000|2022-03-09 09:17:40|98620.4|98595.4|98624.5|98599.5|98626.2|98601.2|98620.2|98595.2|42
1646817470000|2022-03-09 09:17:50|98624.3|98599.3|98627.6|98602.6|98631.2|98606.2|98623.2|98598.2|50
1646817480000|2022-03-09 09:18:00|98627.3|98602.3|98634.3|98609.3|98635|98610|98627.1|98602.1|46
1646817490000|2022-03-09 09:18:10|98631.4|98606.4|98630.7|98605.7|98639.3|98607.9|98624.4|98589.1|62
1646817500000|2022-03-09 09:18:20|98630.1|98605.1|98635.1|98610.1|98635.1|98610.1|98628.7|98603.7|39
1646817510000|2022-03-09 09:18:30|98633.3|98608.3|98630.6|98605.6|98634.7|98609.7|98628.5|98603.5|58
1646817520000|2022-03-09 09:18:40|98630.8|98605.8|98629.9|98604.9|98632|98607|98629|98604|56
1646817530000|2022-03-09 09:18:50|98631.1|98606.1|98601.7|98576.7|98631.2|98606.2|98600.1|98569.7|68
1646817540000|2022-03-09 09:19:00|98600.3|98575.3|98601.8|98576.8|98607.2|98582.2|98597.8|98572.8|71
1646817550000|2022-03-09 09:19:10|98600.5|98575.5|98606.8|98581.8|98607.4|98582.4|98599.8|98574.8|49
1646817560000|2022-03-09 09:19:20|98607.2|98582.2|98597.2|98547.2|98629.1|98604.1|98596.7|98546.7|70
1646817570000|2022-03-09 09:19:30|98597|98547|98589.8|98564.8|98606.8|98568.6|98586.1|98546.7|49
1646817580000|2022-03-09 09:19:40|98589.4|98564.4|98595.6|98570.6|98605.4|98570.8|98589.1|98553.2|55
1646817590000|2022-03-09 09:19:50|98607.4|98557.4|98590.6|98565.6|98608.2|98570.3|98590.3|98554.6|59
1646817600000|2022-03-09 09:20:00|98592.2|98567.2|98595.5|98570.5|98598.2|98573.2|98590.9|98565.9|54
1646817610000|2022-03-09 09:20:10|98595.1|98570.1|98572.5|98522.5|98607.4|98571.2|98566.9|98522.5|73
1646817620000|2022-03-09 09:20:20|98573.4|98523.4|98560.3|98535.3|98579.2|98540.4|98559.7|98523.4|52
1646817630000|2022-03-09 09:20:30|98560.9|98535.9|98567.7|98517.7|98574.4|98536.8|98552.9|98516.3|51
1646817640000|2022-03-09 09:20:40|98564.1|98514.1|98567.1|98517.1|98568.3|98530.8|98546.9|98509.5|54
1646817650000|2022-03-09 09:20:50|98563.2|98513.2|98558|98508|98565.6|98525.3|98539.4|98508|62
1646817660000|2022-03-09 09:21:00|98558.2|98508.2|98544.6|98519.6|98559|98521.3|98541.7|98506.2|50
1646817670000|2022-03-09 09:21:10|98545.4|98520.4|98542.7|98517.7|98547.5|98522.5|98541.9|98516.9|54
1646817680000|2022-03-09 09:21:20|98543.4|98518.4|98538.2|98513.2|98543.4|98518.4|98537.5|98512.5|62
1646817690000|2022-03-09 09:21:30|98538.4|98513.4|98537.3|98487.3|98538.6|98513.4|98513.2|98486|51
1646817700000|2022-03-09 09:21:40|98537.7|98487.7|98521.5|98471.5|98537.7|98490.3|98505.9|98470.9|49
1646817710000|2022-03-09 09:21:50|98523|98473|98517.5|98467.5|98523.2|98480.2|98503.1|98467.5|54
1646817720000|2022-03-09 09:22:00|98517.9|98467.9|98496.2|98446.2|98517.9|98470.6|98487.8|98446|67
1646817730000|2022-03-09 09:22:10|98495.7|98445.7|98485.4|98460.4|98497.4|98463.2|98480.6|98443.8|46
1646817740000|2022-03-09 09:22:20|98485.6|98460.6|98476.5|98451.5|98488.1|98463.1|98476.5|98451.5|54
1646817750000|2022-03-09 09:22:30|98474.9|98449.9|98493.1|98443.1|98495.9|98458.8|98473.1|98442.8|43
1646817760000|2022-03-09 09:22:40|98493|98443|98478.7|98453.7|98493|98456.9|98477.1|98442.7|54
1646817770000|2022-03-09 09:22:50|98478.9|98453.9|98501.4|98476.4|98501.4|98476.4|98473.8|98448.8|51
1646817780000|2022-03-09 09:23:00|98502.4|98477.4|98536.2|98511.2|98537.3|98512.3|98502.4|98477.4|57
1646817790000|2022-03-09 09:23:10|98536.8|98511.8|98539|98514|98548.3|98515.2|98531.1|98498.2|52
1646817800000|2022-03-09 09:23:20|98539.1|98514.1|98493|98468|98543.3|98518.3|98491.9|98457.6|68
1646817810000|2022-03-09 09:23:30|98492.7|98467.7|98498.2|98473.2|98499|98474|98492.7|98467.7|48
1646817820000|2022-03-09 09:23:40|98495.4|98470.4|98489.2|98464.2|98503.9|98473.5|98485.4|98449.7|48
1646817830000|2022-03-09 09:23:50|98489.6|98464.6|98499.8|98449.8|98501.1|98465.3|98484.2|98444.5|47
1646817840000|2022-03-09 09:24:00|98499.9|98449.9|98504.2|98454.2|98507|98469.4|98487.9|98445.6|56
1646817850000|2022-03-09 09:24:10|98504.1|98454.1|98453|98428|98504.7|98462.6|98446.4|98421.4|60
1646817860000|2022-03-09 09:24:20|98447.9|98422.9|98447.1|98422.1|98449.6|98424.6|98444.4|98419.4|46
1646817870000|2022-03-09 09:24:30|98446.9|98421.9|98443|98418|98474|98432.6|98442.5|98409.7|50
1646817880000|2022-03-09 09:24:40|98441.5|98416.5|98457.3|98407.3|98458.8|98421.4|98441.5|98405.8|34
1646817890000|2022-03-09 09:24:50|98457.2|98407.2|98515.8|98465.8|98554.9|98468.8|98443.1|98407.1|61
1646817900000|2022-03-09 09:25:00|98519.9|98469.9|98500.2|98475.2|98529.3|98488.1|98499.8|98462.2|71
1646817910000|2022-03-09 09:25:10|98513.3|98463.3|98483.2|98433.2|98513.3|98467|98470|98433.2|61
1646817920000|2022-03-09 09:25:20|98483.7|98433.7|98463.1|98438.1|98485.8|98438.5|98463.1|98423.4|62
1646817930000|2022-03-09 09:25:30|98462.5|98437.5|98460.2|98410.2|98475.2|98437.8|98450.5|98410.2|51
1646817940000|2022-03-09 09:25:40|98445.6|98420.6|98441.7|98416.7|98457.9|98423.3|98441.5|98403.8|62
1646817950000|2022-03-09 09:25:50|98442.3|98417.3|98445.2|98420.2|98457.9|98421|98441.7|98407.4|37
1646817960000|2022-03-09 09:26:00|98445.6|98420.6|98440.4|98415.4|98445.8|98420.8|98437.7|98412.7|27
1646817970000|2022-03-09 09:26:10|98441.2|98416.2|98432.3|98407.3|98443.9|98416.2|98431.6|98393.9|52
1646817980000|2022-03-09 09:26:20|98432|98407|98431.6|98406.6|98432.8|98407.8|98429.1|98404.1|33
1646817990000|2022-03-09 09:26:30|98430.2|98405.2|98444.6|98394.6|98445.4|98407.5|98429.6|98392.6|44
1646818000000|2022-03-09 09:26:40|98443.4|98393.4|98439.2|98414.2|98444.2|98415.3|98429.5|98389.8|50
1646818010000|2022-03-09 09:26:50|98440.9|98415.9|98415.2|98390.2|98441.6|98416.6|98412.2|98387.2|67
1646818020000|2022-03-09 09:27:00|98412.6|98387.6|98409.4|98384.4|98431.5|98395.8|98408.1|98378.9|72
1646818030000|2022-03-09 09:27:10|98402.5|98377.5|98346.1|98296.1|98405.4|98377.5|98344.6|98294.6|79
1646818040000|2022-03-09 09:27:20|98345.3|98295.3|98347.2|98297.2|98350.2|98300.2|98299.9|98260.5|75
1646818050000|2022-03-09 09:27:30|98351.1|98301.1|98314.7|98289.7|98354|98312.3|98311.3|98276.1|64
1646818060000|2022-03-09 09:27:40|98315.4|98290.4|98342.5|98292.5|98345.9|98309|98315.4|98266|73
1646818070000|2022-03-09 09:27:50|98343.1|98293.1|98329.3|98304.3|98356.7|98319.5|98323.5|98290.8|71
1646818080000|2022-03-09 09:28:00|98330.3|98305.3|98350.6|98300.6|98369.9|98334.9|98330.3|98300.6|72
1646818090000|2022-03-09 09:28:10|98350.5|98300.5|98332.1|98307.1|98352.9|98315.8|98332.1|98300.5|66
1646818100000|2022-03-09 09:28:20|98330.2|98305.2|98337.7|98312.7|98355.5|98314.1|98330.2|98287.4|71
1646818110000|2022-03-09 09:28:30|98350.8|98300.8|98333.7|98308.7|98363.3|98330.2|98324.9|98299.9|73
1646818120000|2022-03-09 09:28:40|98332.9|98307.9|98361.9|98311.9|98382.5|98332.5|98331.2|98297.9|75
1646818130000|2022-03-09 09:28:50|98359.5|98309.5|98342|98292|98359.5|98309.5|98341.4|98291.4|69
1646818140000|2022-03-09 09:29:00|98331.4|98306.4|98337.8|98287.8|98342.8|98307.6|98325.2|98287.8|58
1646818150000|2022-03-09 09:29:10|98338.6|98288.6|98324.4|98299.4|98345.9|98304|98321.5|98288.6|62
1646818160000|2022-03-09 09:29:20|98324.2|98299.2|98332.5|98307.5|98351.6|98314|98322.7|98295.6|75
1646818170000|2022-03-09 09:29:30|98331.7|98306.7|98333.5|98308.5|98335.1|98310.1|98323.6|98298.6|68
1646818180000|2022-03-09 09:29:40|98334.4|98309.4|98342.3|98317.3|98355.7|98320.8|98333|98300|60
1646818190000|2022-03-09 09:29:50|98342.5|98317.5|98345.5|98320.5|98347.6|98322.6|98341|98316|58
1646818200000|2022-03-09 09:30:00|98347.8|98322.8|98363.6|98338.6|98367.4|98342.4|98347.8|98322.8|72
1646818210000|2022-03-09 09:30:10|98359.9|98334.9|98346.3|98296.3|98378.3|98339.9|98333.4|98295.7|79
1646818220000|2022-03-09 09:30:20|98333.7|98308.7|98339.5|98289.5|98340.2|98314|98318.7|98287.3|69
1646818230000|2022-03-09 09:30:30|98340.5|98290.5|98328.8|98278.8|98340.5|98302.1|98317.7|98278.8|48
1646818240000|2022-03-09 09:30:40|98326.8|98276.8|98329.8|98304.8|98342.2|98304.8|98313.9|98276.8|47
1646818250000|2022-03-09 09:30:50|98329.5|98304.5|98330.4|98305.4|98330.8|98305.8|98326.3|98301.3|31
1646818260000|2022-03-09 09:31:00|98329.9|98304.9|98315.9|98290.9|98344.4|98305.8|98310.2|98274.5|59
1646818270000|2022-03-09 09:31:10|98315.5|98290.5|98328.6|98303.6|98345.6|98307.6|98315.5|98282.6|66
1646818280000|2022-03-09 09:31:20|98328.4|98303.4|98331.2|98306.2|98335|98310|98325|98300|59
1646818290000|2022-03-09 09:31:30|98331.3|98306.3|98339.8|98314.8|98343.3|98318.3|98331.3|98306.3|65
1646818300000|2022-03-09 09:31:40|98339.9|98314.9|98328.3|98303.3|98356.7|98318.7|98328.3|98303.3|61
1646818310000|2022-03-09 09:31:50|98329.3|98304.3|98334.1|98309.1|98334.9|98309.9|98327.7|98302.7|46
1646818320000|2022-03-09 09:32:00|98334.7|98309.7|98367.6|98342.6|98380.2|98344.7|98334.1|98309.1|64
1646818330000|2022-03-09 09:32:10|98368.4|98343.4|98362.2|98337.2|98368.5|98343.5|98361|98336|46
1646818340000|2022-03-09 09:32:20|98362.4|98337.4|98365|98340|98366.5|98341.5|98361.6|98336.6|38
1646818350000|2022-03-09 09:32:30|98366.5|98341.5|98368.6|98343.6|98369.4|98344.4|98365.9|98340.9|41
1646818360000|2022-03-09 09:32:40|98368.8|98343.8|98366.5|98341.5|98369.5|98344.5|98359.1|98334.1|40
1646818370000|2022-03-09 09:32:50|98366.4|98341.4|98364.9|98339.9|98367|98342|98362|98337|47
1646818380000|2022-03-09 09:33:00|98364.5|98339.5|98427.4|98377.4|98461.8|98382.5|98364.3|98329.7|58
1646818390000|2022-03-09 09:33:10|98430.6|98380.6|98397.8|98347.8|98441.5|98380.6|98397.6|98347.6|70
1646818400000|2022-03-09 09:33:20|98397.5|98347.5|98389.1|98364.1|98404.8|98367.3|98389.1|98344.4|62
1646818410000|2022-03-09 09:33:30|98389.4|98364.4|98355.7|98330.7|98397.8|98364.4|98355.7|98319.9|60
1646818420000|2022-03-09 09:33:40|98354.3|98329.3|98347.6|98322.6|98366.1|98329.4|98344.9|98314.5|64
1646818430000|2022-03-09 09:33:50|98347.9|98322.9|98334.2|98309.2|98348.8|98323.8|98332|98307|52
1646818440000|2022-03-09 09:34:00|98334.3|98309.3|98294.2|98269.2|98335.6|98310.6|98293.7|98258|69
1646818450000|2022-03-09 09:34:10|98293.2|98268.2|98298.5|98273.5|98302.5|98274.4|98281.9|98231.9|72
1646818460000|2022-03-09 09:34:20|98297.9|98272.9|98284.3|98259.3|98306.1|98276.9|98277.8|98247.1|65
1646818470000|2022-03-09 09:34:30|98284|98259|98281.5|98256.5|98295.8|98260.5|98278.5|98242.1|62
1646818480000|2022-03-09 09:34:40|98281.2|98256.2|98280.7|98255.7|98283.4|98258.4|98279.7|98254.7|45
1646818490000|2022-03-09 09:34:50|98280.8|98255.8|98272.9|98247.9|98281.9|98256.9|98271.7|98246.7|57
1646818500000|2022-03-09 09:35:00|98273|98248|98283.6|98258.6|98283.6|98258.6|98273|98248|56
1646818510000|2022-03-09 09:35:10|98282.9|98257.9|98283|98258|98285.4|98260.4|98281.6|98256.6|70
1646818520000|2022-03-09 09:35:20|98285.9|98260.9|98284.8|98259.8|98287|98262|98283.7|98258.7|49
1646818530000|2022-03-09 09:35:30|98284.7|98259.7|98294|98269|98295.4|98270.4|98284.7|98259.7|43
1646818540000|2022-03-09 09:35:40|98294.7|98269.7|98295|98270|98296.7|98271.7|98293.8|98268.8|43
1646818550000|2022-03-09 09:35:50|98295.1|98270.1|98291.7|98266.7|98295.8|98270.8|98287.6|98262.6|53
1646818560000|2022-03-09 09:36:00|98291.9|98266.9|98297.3|98272.3|98297.5|98272.5|98291.4|98266.4|51
1646818570000|2022-03-09 09:36:10|98295.9|98270.9|98304.8|98279.8|98307.6|98282.6|98295.2|98270.2|56
1646818580000|2022-03-09 09:36:20|98305|98280|98333.6|98283.6|98333.6|98296.2|98304.8|98270.6|55
1646818590000|2022-03-09 09:36:30|98333.9|98283.9|98323.2|98298.2|98336.7|98299.3|98318.3|98283|49
1646818600000|2022-03-09 09:36:40|98323.5|98298.5|98326.1|98301.1|98326.3|98301.3|98322.7|98297.7|43
1646818610000|2022-03-09 09:36:50|98326|98301|98323.3|98298.3|98326|98301|98322.7|98297.7|49
1646818620000|2022-03-09 09:37:00|98323.7|98298.7|98327|98302|98330.5|98305.5|98321.6|98296.6|57
1646818630000|2022-03-09 09:37:10|98326.7|98301.7|98314.9|98289.9|98327.7|98302.7|98314.9|98289.9|56
1646818640000|2022-03-09 09:37:20|98312.7|98287.7|98315.8|98290.8|98329.2|98291.8|98309.1|98278.5|54
1646818650000|2022-03-09 09:37:30|98316.4|98291.4|98312.5|98287.5|98317.1|98292.1|98312.4|98287.4|54
1646818660000|2022-03-09 09:37:40|98312.6|98287.6|98311.9|98286.9|98325.1|98289.4|98308.5|98274.1|58
1646818670000|2022-03-09 09:37:50|98312|98287|98320.2|98295.2|98320.2|98295.2|98312|98287|57
1646818680000|2022-03-09 09:38:00|98320|98295|98314.8|98289.8|98325.3|98298.7|98312.1|98275.2|56
1646818690000|2022-03-09 09:38:10|98315|98290|98315.6|98290.6|98319.4|98294.4|98312.4|98287.4|39
1646818700000|2022-03-09 09:38:20|98313.7|98288.7|98302.4|98277.4|98324.6|98289.5|98301.7|98273.1|61
1646818710000|2022-03-09 09:38:30|98303.9|98278.9|98284.6|98259.6|98304.4|98279.4|98282.4|98257.4|58
1646818720000|2022-03-09 09:38:40|98284.9|98259.9|98289.2|98264.2|98292.5|98267.5|98284.9|98259.9|47
1646818730000|2022-03-09 09:38:50|98289.7|98264.7|98291|98266|98291.2|98266.2|98288.9|98263.9|47
1646818740000|2022-03-09 09:39:00|98291.2|98266.2|98300.6|98275.6|98308.7|98275.6|98287.5|98258.1|66
1646818750000|2022-03-09 09:39:10|98301.1|98276.1|98303.1|98253.1|98311.2|98277|98288|98251|61
1646818760000|2022-03-09 09:39:20|98303|98253|98312|98262|98323.2|98285.1|98291.4|98252.7|72
1646818770000|2022-03-09 09:39:30|98312.1|98262.1|98288.6|98263.6|98312.5|98273.6|98286.1|98251.3|68
1646818780000|2022-03-09 09:39:40|98287.2|98262.2|98301.6|98251.6|98307.1|98270.3|98287.2|98250.2|59
1646818790000|2022-03-09 09:39:50|98301.2|98251.2|98280.7|98255.7|98301.8|98263.3|98279.4|98243.4|63
1646818800000|2022-03-09 09:40:00|98280.3|98255.3|98280|98255|98282.8|98257.8|98279.6|98254.6|48
1646818810000|2022-03-09 09:40:10|98281.4|98256.4|98289.5|98264.5|98299.1|98264.6|98281.4|98248.9|48
1646818820000|2022-03-09 09:40:20|98289.3|98264.3|98295.9|98270.9|98297.6|98272.6|98289.1|98264.1|51
1646818830000|2022-03-09 09:40:30|98295.8|98270.8|98283.3|98258.3|98296|98271|98280.7|98255.7|55
1646818840000|2022-03-09 09:40:40|98283.1|98258.1|98293|98268|98293.6|98268.6|98283.1|98258.1|56
1646818850000|2022-03-09 09:40:50|98292.9|98267.9|98291.9|98266.9|98295.8|98270.8|98290.6|98265.6|49
1646818860000|2022-03-09 09:41:00|98291.8|98266.8|98318.5|98293.5|98328|98303|98291.8|98266.8|60
1646818870000|2022-03-09 09:41:10|98317.4|98292.4|98321.2|98296.2|98327.8|98302.8|98316.8|98291.8|50
1646818880000|2022-03-09 09:41:20|98321.8|98296.8|98400|98350|98442.5|98357.5|98318.4|98293.4|62
1646818890000|2022-03-09 09:41:30|98402.5|98352.5|98353.1|98303.1|98402.5|98360.9|98341.2|98303.1|72
1646818900000|2022-03-09 09:41:40|98354.2|98304.2|98344.4|98319.4|98354.2|98319.7|98335.9|98302.1|61
1646818910000|2022-03-09 09:41:50|98344.5|98319.5|98326|98301|98344.5|98319.5|98325.8|98286.2|63
1646818920000|2022-03-09 09:42:00|98325.6|98300.6|98305|98280|98325.6|98300.6|98305|98280|45
1646818930000|2022-03-09 09:42:10|98305.1|98280.1|98283.8|98258.8|98306|98281|98272.8|98247.8|63
1646818940000|2022-03-09 09:42:20|98283.5|98258.5|98274.6|98249.6|98285.1|98260.1|98273.4|98248.4|46
1646818950000|2022-03-09 09:42:30|98274.7|98249.7|98272.3|98247.3|98277.6|98252.6|98271.5|98246.5|58
1646818960000|2022-03-09 09:42:40|98272.9|98247.9|98292.7|98267.7|98358.5|98270.4|98272.9|98247.9|68
1646818970000|2022-03-09 09:42:50|98291.8|98266.8|98335.4|98285.4|98337.1|98303.8|98290.4|98265.4|59
1646818980000|2022-03-09 09:43:00|98336.8|98286.8|98335|98310|98344.1|98310|98325.8|98284.2|67
1646818990000|2022-03-09 09:43:10|98336.2|98311.2|98352.2|98302.2|98352.4|98313.1|98328.5|98296.9|67
1646819000000|2022-03-09 09:43:20|98351.9|98301.9|98318.3|98293.3|98352.6|98311.2|98318.1|98290|59
1646819010000|2022-03-09 09:43:30|98318.7|98293.7|98319.3|98269.3|98321.8|98293.7|98304.3|98267.3|58
1646819020000|2022-03-09 09:43:40|98319|98269|98308|98283|98321.3|98288.9|98304.5|98268|53
1646819030000|2022-03-09 09:43:50|98309.1|98284.1|98324.3|98299.3|98324.3|98299.3|98308.6|98283.6|58
1646819040000|2022-03-09 09:44:00|98325.2|98300.2|98312.8|98287.8|98347.9|98310.7|98312.8|98287.8|58
1646819050000|2022-03-09 09:44:10|98311.1|98286.1|98320.8|98270.8|98321.1|98286.1|98302.7|98258.1|64
1646819060000|2022-03-09 09:44:20|98321.4|98271.4|98304.1|98279.1|98324.1|98283.1|98303.9|98269|66
1646819070000|2022-03-09 09:44:30|98304.5|98279.5|98319.2|98294.2|98319.3|98294.3|98304.3|98279.3|58
1646819080000|2022-03-09 09:44:40|98319.4|98294.4|98321.7|98296.7|98322.2|98297.2|98319.4|98294.4|42
1646819090000|2022-03-09 09:44:50|98322.1|98297.1|98328.7|98303.7|98328.7|98303.7|98316.9|98291.9|51
1646819100000|2022-03-09 09:45:00|98328.2|98303.2|98318.8|98293.8|98340.5|98310.2|98318.8|98289.2|51
1646819110000|2022-03-09 09:45:10|98320.1|98295.1|98327.3|98302.3|98327.6|98302.6|98319.2|98294.2|52
1646819120000|2022-03-09 09:45:20|98327.7|98302.7|98330.3|98305.3|98342.4|98309|98327.7|98290.2|46
1646819130000|2022-03-09 09:45:30|98330.1|98305.1|98327.4|98302.4|98344.5|98309.5|98327.4|98292.9|51
1646819140000|2022-03-09 09:45:40|98325.5|98300.5|98281|98256|98339.2|98300.5|98279.6|98253.3|63
1646819150000|2022-03-09 09:45:50|98280.6|98255.6|98296.5|98271.5|98300.9|98275.9|98280.6|98255.6|49
1646819160000|2022-03-09 09:46:00|98296.3|98271.3|98316.1|98291.1|98326.2|98291.1|98296.3|98271.3|59
1646819170000|2022-03-09 09:46:10|98315.9|98290.9|98308.4|98283.4|98316.4|98291.4|98305.5|98280.5|63
1646819180000|2022-03-09 09:46:20|98308.6|98283.6|98307.6|98282.6|98312.3|98287.3|98300.9|98275.9|61
1646819190000|2022-03-09 09:46:30|98309|98284|98310.7|98285.7|98316.1|98291.1|98304.9|98279.9|63
1646819200000|2022-03-09 09:46:40|98311.5|98286.5|98311.5|98286.5|98314.1|98289.1|98309.5|98284.5|49
1646819210000|2022-03-09 09:46:50|98312.2|98287.2|98308.4|98283.4|98312.4|98287.4|98306.7|98281.7|49
1646819220000|2022-03-09 09:47:00|98309.7|98284.7|98317.7|98292.7|98318.4|98293.4|98309.1|98284.1|53
1646819230000|2022-03-09 09:47:10|98317.8|98292.8|98334.7|98309.7|98339.8|98309.7|98317.5|98289|55
1646819240000|2022-03-09 09:47:20|98335.8|98310.8|98324.4|98299.4|98347.3|98322.3|98324.4|98299.4|62
1646819250000|2022-03-09 09:47:30|98325.1|98300.1|98313.3|98288.3|98325.1|98300.1|98307.7|98282.7|56
1646819260000|2022-03-09 09:47:40|98313.2|98288.2|98323.4|98298.4|98323.4|98298.4|98302.9|98277.9|60
1646819270000|2022-03-09 09:47:50|98324.7|98299.7|98307.8|98282.8|98324.8|98299.8|98307.5|98282.5|66
1646819280000|2022-03-09 09:48:00|98307.7|98282.7|98305.2|98280.2|98308.8|98283.8|98304.9|98279.9|41
1646819290000|2022-03-09 09:48:10|98305.4|98280.4|98301|98276|98307.9|98282.9|98299.6|98274.6|46
1646819300000|2022-03-09 09:48:20|98300.9|98275.9|98312.4|98287.4|98317.4|98287.4|98300.9|98267.4|50
1646819310000|2022-03-09 09:48:30|98314.1|98289.1|98319.1|98294.1|98319.9|98294.9|98310.7|98285.7|59
1646819320000|2022-03-09 09:48:40|98319.8|98294.8|98347.1|98297.1|98347.1|98305.9|98314.8|98289.8|57
1646819330000|2022-03-09 09:48:50|98346.2|98296.2|98341.2|98316.2|98349.4|98317.5|98332.6|98296.2|62
1646819340000|2022-03-09 09:49:00|98341.4|98316.4|98314.3|98289.3|98369.3|98336.5|98313|98275.2|63
1646819350000|2022-03-09 09:49:10|98312.2|98287.2|98323.8|98298.8|98323.8|98298.8|98309.8|98284.8|55
1646819360000|2022-03-09 09:49:20|98324.6|98299.6|98330.1|98305.1|98332.8|98307.8|98324.6|98299.6|50
1646819370000|2022-03-09 09:49:30|98330.3|98305.3|98320.9|98295.9|98345.5|98306.7|98317.5|98284.2|55
1646819380000|2022-03-09 09:49:40|98320.4|98295.4|98336.4|98286.4|98338.5|98301.6|98315|98286.4|48
1646819390000|2022-03-09 09:49:50|98323.4|98298.4|98316.8|98291.8|98323.8|98298.8|98308.7|98283.7|54
1646819400000|2022-03-09 09:50:00|98316.7|98291.7|98325.1|98300.1|98340|98303.5|98316.6|98288.2|50
1646819410000|2022-03-09 09:50:10|98324.8|98299.8|98319.6|98294.6|98324.8|98299.8|98316.9|98291.9|54
1646819420000|2022-03-09 09:50:20|98320|98295|98310.5|98285.5|98334|98297.5|98310.3|98275.1|49
1646819430000|2022-03-09 09:50:30|98310.4|98285.4|98306|98256|98323.3|98285.4|98290.3|98252.9|53
1646819440000|2022-03-09 09:50:40|98305.8|98255.8|98299.9|98274.9|98309|98275|98289.6|98253.5|47
1646819450000|2022-03-09 09:50:50|98301.4|98276.4|98312.3|98262.3|98314.5|98278.7|98299.1|98261.6|52
1646819460000|2022-03-09 09:51:00|98312.2|98262.2|98289.6|98264.6|98312.5|98274.2|98287.3|98262.2|53
1646819470000|2022-03-09 09:51:10|98289.2|98264.2|98296.2|98246.2|98296.2|98264.2|98280.5|98246|46
1646819480000|2022-03-09 09:51:20|98294.6|98244.6|98265.1|98240.1|98294.6|98257.7|98265.1|98232.9|61
1646819490000|2022-03-09 09:51:30|98266.9|98241.9|98259.2|98234.2|98281.2|98243|98258.3|98231.2|63
1646819500000|2022-03-09 09:51:40|98258.9|98233.9|98260|98235|98273.2|98238.8|98258.5|98222.2|63
1646819510000|2022-03-09 09:51:50|98274.6|98224.6|98273.2|98223.2|98276.4|98240|98260.2|98223.2|56
1646819520000|2022-03-09 09:52:00|98273.7|98223.7|98263.4|98238.4|98278.7|98241|98261.3|98223.7|59
1646819530000|2022-03-09 09:52:10|98274.6|98224.6|98252.1|98227.1|98274.6|98238.5|98250.2|98224.6|67
1646819540000|2022-03-09 09:52:20|98251.1|98226.1|98271.1|98246.1|98273.9|98248.9|98250.7|98225.7|62
1646819550000|2022-03-09 09:52:30|98271.5|98246.5|98267.9|98242.9|98272.6|98247.6|98267.8|98242.8|57
1646819560000|2022-03-09 09:52:40|98266.6|98241.6|98265.6|98240.6|98278.3|98242.6|98261.6|98227.6|50
1646819570000|2022-03-09 09:52:50|98265.4|98240.4|98257.1|98232.1|98266.3|98241.3|98257.1|98232.1|63
1646819580000|2022-03-09 09:53:00|98252.2|98227.2|98225.7|98200.7|98255.9|98230.9|98218.9|98184.1|70
1646819590000|2022-03-09 09:53:10|98225.1|98200.1|98223.3|98198.3|98239.3|98207.5|98221.4|98188.6|57
1646819600000|2022-03-09 09:53:20|98221.8|98196.8|98227.1|98202.1|98227.8|98202.8|98220.8|98195.8|58
1646819610000|2022-03-09 09:53:30|98228.1|98203.1|98258.4|98208.4|98260|98219.9|98226.7|98192|61
1646819620000|2022-03-09 09:53:40|98258.7|98208.7|98254.3|98204.3|98259.6|98209.6|98253|98203|68
1646819630000|2022-03-09 09:53:50|98254.1|98204.1|98256.9|98206.9|98259.6|98209.6|98253.6|98203.6|55
1646819640000|2022-03-09 09:54:00|98256.8|98206.8|98253.7|98228.7|98268.4|98230.8|98231.6|98206.6|60
1646819650000|2022-03-09 09:54:10|98254.1|98229.1|98268.5|98243.5|98268.6|98243.6|98253.7|98228.7|55
1646819660000|2022-03-09 09:54:20|98268.4|98243.4|98295.7|98270.7|98313.2|98273.5|98268.4|98243.4|66
1646819670000|2022-03-09 09:54:30|98295.4|98270.4|98322.3|98297.3|98335|98300.6|98295.3|98270.3|65
1646819680000|2022-03-09 09:54:40|98323.6|98298.6|98327.5|98302.5|98343.7|98305.6|98322.2|98290.4|55
1646819690000|2022-03-09 09:54:50|98327.6|98302.6|98342.2|98292.2|98342.2|98304.8|98324|98290.9|40
1646819700000|2022-03-09 09:55:00|98330.4|98305.4|98331.8|98306.8|98333.3|98308.3|98328.7|98303.7|54
1646819710000|2022-03-09 09:55:10|98331.5|98306.5|98344.7|98319.7|98346.9|98321.9|98329.2|98304.2|62
1646819720000|2022-03-09 09:55:20|98344.5|98319.5|98337.7|98312.7|98364.2|98331|98335.2|98310.2|64
1646819730000|2022-03-09 09:55:30|98338.3|98313.3|98325.1|98300.1|98338.6|98313.6|98325.1|98300.1|53
1646819740000|2022-03-09 09:55:40|98326.4|98301.4|98328.9|98303.9|98329.5|98304.5|98326.3|98301.3|49
1646819750000|2022-03-09 09:55:50|98328.8|98303.8|98309.5|98284.5|98329.6|98304.6|98309.5|98284.5|61
1646819760000|2022-03-09 09:56:00|98310.4|98285.4|98301.2|98276.2|98313.2|98288.2|98301.2|98276.2|65
1646819770000|2022-03-09 09:56:10|98293.5|98268.5|98285.1|98260.1|98293.5|98268.5|98277.2|98252.2|62
1646819780000|2022-03-09 09:56:20|98286.2|98261.2|98292.9|98267.9|98305.8|98280.8|98286.2|98252.3|62
1646819790000|2022-03-09 09:56:30|98293|98268|98288.7|98263.7|98293|98268|98286.9|98261.9|54
1646819800000|2022-03-09 09:56:40|98289.1|98264.1|98297.9|98272.9|98298.5|98273.5|98289.1|98264.1|54
1646819810000|2022-03-09 09:56:50|98297.6|98272.6|98296.3|98271.3|98298.2|98273.2|98295.1|98270.1|49
1646819820000|2022-03-09 09:57:00|98296.2|98271.2|98298.2|98273.2|98305|98280|98295.2|98270.2|36
1646819830000|2022-03-09 09:57:10|98297.9|98272.9|98302.1|98277.1|98302.4|98277.4|98297.9|98272.9|48
1646819840000|2022-03-09 09:57:20|98301.9|98276.9|98302.4|98277.4|98302.6|98277.6|98301.6|98276.6|32
1646819850000|2022-03-09 09:57:30|98302.5|98277.5|98308.5|98283.5|98308.5|98283.5|98302.2|98277.2|41
1646819860000|2022-03-09 09:57:40|98308.2|98283.2|98295.7|98270.7|98308.2|98283.2|98294.3|98269.3|59
1646819870000|2022-03-09 09:57:50|98295.8|98270.8|98303.4|98278.4|98305.3|98280.3|98295|98270|54
1646819880000|2022-03-09 09:58:00|98303.8|98278.8|98313.3|98288.3|98315|98290|98301.4|98276.4|56
1646819890000|2022-03-09 09:58:10|98313.1|98288.1|98307|98282|98315.3|98290.3|98304.7|98279.7|53
1646819900000|2022-03-09 09:58:20|98307.2|98282.2|98292.7|98267.7|98308.2|98283.2|98289.7|98264.7|61
1646819910000|2022-03-09 09:58:30|98292.5|98267.5|98284.4|98259.4|98293|98268|98283.6|98258.6|49
1646819920000|2022-03-09 09:58:40|98283.9|98258.9|98275.5|98250.5|98284|98259|98275.2|98250.2|51
1646819930000|2022-03-09 09:58:50|98275|98250|98269.2|98244.2|98275.6|98250.6|98258.5|98233.5|59
1646819940000|2022-03-09 09:59:00|98269.5|98244.5|98258.1|98233.1|98269.7|98244.7|98251.6|98226.6|67
1646819950000|2022-03-09 09:59:10|98258.3|98233.3|98196|98146|98258.3|98233.3|98186.8|98146|73
1646819960000|2022-03-09 09:59:20|98192.5|98142.5|98194.3|98169.3|98212.1|98176.2|98187.1|98142.5|61
1646819970000|2022-03-09 09:59:30|98194.4|98169.4|98186|98161|98194.4|98169.4|98184.2|98159.2|56
1646819980000|2022-03-09 09:59:40|98186.4|98161.4|98182.1|98157.1|98187.3|98162.3|98181.3|98156.3|56
1646819990000|2022-03-09 09:59:50|98182.2|98157.2|98201.7|98176.7|98201.7|98176.7|98179.6|98154.6|52
1646820000000|2022-03-09 10:00:00|98222|98172|98195.3|98170.3|98228.8|98195.4|98194.6|98165.5|71
1646820010000|2022-03-09 10:00:10|98195.8|98170.8|98202.8|98177.8|98207|98182|98194.3|98169.3|65
1646820020000|2022-03-09 10:00:20|98202.7|98177.7|98224.3|98174.3|98225.6|98186|98199.7|98171.7|69
1646820030000|2022-03-09 10:00:30|98224.5|98174.5|98209.6|98184.6|98224.6|98185.6|98209.1|98171.6|50
1646820040000|2022-03-09 10:00:40|98209.5|98184.5|98195.7|98170.7|98214|98184.5|98194.9|98162.6|51
1646820050000|2022-03-09 10:00:50|98195.5|98170.5|98184.1|98159.1|98196.4|98171.4|98180.2|98155.2|63
1646820060000|2022-03-09 10:01:00|98183.5|98158.5|98195.3|98170.3|98196.1|98171.1|98183.1|98158.1|58
1646820070000|2022-03-09 10:01:10|98194.4|98169.4|98190.3|98165.3|98207.5|98170.6|98188.4|98152.4|52
1646820080000|2022-03-09 10:01:20|98190.1|98165.1|98198.7|98148.7|98199.4|98167.9|98186.1|98146.2|51
1646820090000|2022-03-09 10:01:30|98198.1|98148.1|98185.8|98160.8|98198.1|98163.6|98175.6|98148.1|58
1646820100000|2022-03-09 10:01:40|98186.1|98161.1|98190|98165|98204.3|98166.8|98185.2|98152|64
1646820110000|2022-03-09 10:01:50|98194.7|98169.7|98206.7|98181.7|98239.1|98198.8|98192|98166.4|64
1646820120000|2022-03-09 10:02:00|98206.9|98181.9|98212.8|98187.8|98228.2|98188.4|98203.8|98174.4|47
1646820130000|2022-03-09 10:02:10|98212.5|98187.5|98217.2|98192.2|98217.7|98192.7|98210.2|98185.2|54
1646820140000|2022-03-09 10:02:20|98217.1|98192.1|98223.9|98198.9|98238.2|98202.5|98214.9|98188.2|55
1646820150000|2022-03-09 10:02:30|98224.2|98199.2|98224.9|98199.9|98240.9|98204.4|98224.2|98187.5|49
1646820160000|2022-03-09 10:02:40|98223.9|98198.9|98225.4|98200.4|98233.7|98200.5|98214.2|98180.7|53
1646820170000|2022-03-09 10:02:50|98227.4|98202.4|98264.2|98214.2|98273.8|98228.5|98223.8|98198.8|68
1646820180000|2022-03-09 10:03:00|98250.8|98225.8|98266.5|98216.5|98270.8|98229.8|98250.8|98214.7|54
1646820190000|2022-03-09 10:03:10|98266.7|98216.7|98270|98220|98276.4|98243.6|98258.9|98216|39
1646820200000|2022-03-09 10:03:20|98273.5|98223.5|98252.4|98202.4|98275.3|98225.3|98241.3|98196.1|52
1646820210000|2022-03-09 10:03:30|98251.9|98201.9|98268.2|98218.2|98272.2|98232.4|98250|98201.9|56
1646820220000|2022-03-09 10:03:40|98268.1|98218.1|98256.2|98231.2|98268.6|98234.9|98253.8|98214.7|53
1646820230000|2022-03-09 10:03:50|98266.3|98216.3|98213.9|98188.9|98266.3|98219.4|98213.9|98186.8|74
1646820240000|2022-03-09 10:04:00|98213.4|98188.4|98218.6|98193.6|98226.5|98194.6|98206.7|98175|59
1646820250000|2022-03-09 10:04:10|98218.5|98193.5|98239.4|98189.4|98241.3|98196.7|98217|98183.3|57
1646820260000|2022-03-09 10:04:20|98238.8|98188.8|98194.1|98169.1|98239.9|98197|98189.1|98164.1|63
1646820270000|2022-03-09 10:04:30|98191.7|98166.7|98166.1|98116.1|98200.8|98166.7|98147.2|98112.3|63
1646820280000|2022-03-09 10:04:40|98152.5|98127.5|98118|98068|98156.4|98131.4|98114.7|98064.7|64
1646820290000|2022-03-09 10:04:50|98104.1|98079.1|98120.9|98070.9|98120.9|98083.5|98082.9|98045.5|70
1646820300000|2022-03-09 10:05:00|98121.3|98071.3|98158.6|98108.6|98182.7|98138.6|98110.8|98071.1|74
1646820310000|2022-03-09 10:05:10|98157.2|98107.2|98143.2|98118.2|98175.7|98138.8|98141.4|98103.1|71
1646820320000|2022-03-09 10:05:20|98139.4|98114.4|98167.9|98117.9|98167.9|98127.7|98137.3|98103.1|72
1646820330000|2022-03-09 10:05:30|98167.8|98117.8|98193.5|98168.5|98202.2|98171.5|98167.8|98117.8|72
1646820340000|2022-03-09 10:05:40|98191.7|98166.7|98195|98170|98198.1|98173.1|98188.8|98163.8|68
1646820350000|2022-03-09 10:05:50|98194.4|98169.4|98206.3|98156.3|98214.6|98174.6|98194.4|98153.5|59
1646820360000|2022-03-09 10:06:00|98205.6|98155.6|98187.1|98137.1|98233.1|98192.9|98187.1|98137.1|67
1646820370000|2022-03-09 10:06:10|98181.9|98131.9|98183.2|98158.2|98194.2|98158.6|98176.9|98131.3|66
1646820380000|2022-03-09 10:06:20|98181.6|98156.6|98163.3|98138.3|98197.1|98162.5|98161.4|98136.4|70
1646820390000|2022-03-09 10:06:30|98162.1|98137.1|98186.1|98136.1|98186.1|98149.1|98162.1|98136|65
1646820400000|2022-03-09 10:06:40|98185.7|98135.7|98174.7|98124.7|98191.7|98153|98164.1|98124.4|61
1646820410000|2022-03-09 10:06:50|98175.4|98125.4|98140|98090|98175.4|98125.4|98125.7|98090|65
1646820420000|2022-03-09 10:07:00|98139.8|98089.8|98186.6|98161.6|98200.8|98164.7|98130.6|98089|71
1646820430000|2022-03-09 10:07:10|98188.1|98163.1|98186.6|98161.6|98205.8|98171.1|98183.5|98155.8|65
1646820440000|2022-03-09 10:07:20|98186.4|98161.4|98179|98154|98193.2|98161.4|98178.5|98143.2|58
1646820450000|2022-03-09 10:07:30|98178.7|98153.7|98164.9|98139.9|98185.1|98154.2|98159.4|98122.6|64
1646820460000|2022-03-09 10:07:40|98164.7|98139.7|98165.6|98140.6|98166.6|98141.6|98160.1|98135.1|57
1646820470000|2022-03-09 10:07:50|98166.1|98141.1|98165.6|98140.6|98166.3|98141.3|98159.9|98134.9|54
1646820480000|2022-03-09 10:08:00|98165.7|98140.7|98172.2|98147.2|98173.1|98148.1|98164|98139|53
1646820490000|2022-03-09 10:08:10|98172.3|98147.3|98165.5|98140.5|98180.7|98149.2|98165.5|98129.6|46
1646820500000|2022-03-09 10:08:20|98165.6|98140.6|98159.2|98134.2|98177.8|98140.6|98158.6|98123.8|42
1646820510000|2022-03-09 10:08:30|98159.3|98134.3|98178.1|98153.1|98190.6|98153.1|98158.6|98133.6|49
1646820520000|2022-03-09 10:08:40|98177.7|98152.7|98174.3|98149.3|98181.9|98152.9|98170|98131.9|52
1646820530000|2022-03-09 10:08:50|98174.6|98149.6|98174.1|98149.1|98178.7|98153.7|98158.3|98133.3|58
1646820540000|2022-03-09 10:09:00|98173.6|98148.6|98164.1|98139.1|98186.5|98152.2|98163.2|98136.3|60
1646820550000|2022-03-09 10:09:10|98163.9|98138.9|98157.2|98107.2|98163.9|98138.9|98147.5|98107|58
1646820560000|2022-03-09 10:09:20|98158.3|98108.3|98158.5|98133.5|98183.5|98143.6|98147.4|98108.3|63
1646820570000|2022-03-09 10:09:30|98159.7|98134.7|98171.8|98121.8|98183.4|98134.7|98158.1|98119.8|66
1646820580000|2022-03-09 10:09:40|98170.7|98120.7|98185.8|98135.8|98194.4|98147.9|98170.7|98120.7|61
1646820590000|2022-03-09 10:09:50|98185.9|98135.9|98203|98153|98203.4|98153.4|98185.9|98135.9|67
1646820600000|2022-03-09 10:10:00|98203.3|98153.3|98226|98176|98233.5|98186.2|98197.2|98152.8|60
1646820610000|2022-03-09 10:10:10|98224.4|98174.4|98204.2|98154.2|98227.6|98177.6|98197|98153.4|57
1646820620000|2022-03-09 10:10:20|98204.3|98154.3|98204.6|98154.6|98207.6|98165|98181.7|98144.7|60
1646820630000|2022-03-09 10:10:30|98207.5|98157.5|98213.4|98163.4|98215|98177|98200.2|98157.5|59
1646820640000|2022-03-09 10:10:40|98213.1|98163.1|98207.1|98157.1|98213.1|98173.3|98191.2|98157.1|51
1646820650000|2022-03-09 10:10:50|98195|98170|98193.1|98168.1|98197.7|98172.7|98193|98168|47
1646820660000|2022-03-09 10:11:00|98193|98168|98200.1|98175.1|98213|98175.2|98193|98161.5|55
1646820670000|2022-03-09 10:11:10|98199.9|98174.9|98205.6|98180.6|98205.6|98180.6|98199.9|98174.9|53
1646820680000|2022-03-09 10:11:20|98204.8|98179.8|98202.8|98177.8|98205.5|98180.5|98201.5|98176.5|51
1646820690000|2022-03-09 10:11:30|98203|98178|98264|98214|98265.4|98221.7|98203|98178|74
1646820700000|2022-03-09 10:11:40|98263.4|98213.4|98272.4|98222.4|98272.4|98234.3|98259.3|98212.5|58
1646820710000|2022-03-09 10:11:50|98270.7|98220.7|98279.6|98229.6|98281.1|98231.1|98270.3|98220.3|63
1646820720000|2022-03-09 10:12:00|98278.6|98228.6|98268.7|98218.7|98278.6|98239.2|98259.3|98218.6|40
1646820730000|2022-03-09 10:12:10|98268|98218|98250.7|98200.7|98271.9|98229.7|98243.7|98193.7|62
1646820740000|2022-03-09 10:12:20|98251.7|98201.7|98252.9|98202.9|98265.3|98227|98248.6|98201.7|57
1646820750000|2022-03-09 10:12:30|98253.2|98203.2|98249.9|98199.9|98255.2|98205.2|98249.9|98199.9|50
1646820760000|2022-03-09 10:12:40|98249.4|98199.4|98247.9|98197.9|98255.3|98219.5|98233.5|98197.9|44
1646820770000|2022-03-09 10:12:50|98247.8|98197.8|98230.9|98205.9|98248.2|98206.6|98230.8|98193.6|50
1646820780000|2022-03-09 10:13:00|98231.1|98206.1|98243.5|98193.5|98246.1|98207|98225.3|98189.1|58
1646820790000|2022-03-09 10:13:10|98243.4|98193.4|98232.9|98207.9|98246.3|98208.5|98229|98192.3|52
1646820800000|2022-03-09 10:13:20|98231|98206|98229.3|98204.3|98246.2|98209.1|98229.3|98193|42
1646820810000|2022-03-09 10:13:30|98228.4|98203.4|98171.4|98121.4|98229.3|98204.3|98157.7|98119.6|74
1646820820000|2022-03-09 10:13:40|98170.6|98120.6|98164.2|98139.2|98184.6|98145.3|98156.9|98120.6|63
1646820830000|2022-03-09 10:13:50|98163.3|98138.3|98160.9|98110.9|98168.9|98138.3|98144.8|98106.5|57
1646820840000|2022-03-09 10:14:00|98161.1|98111.1|98170.2|98120.2|98175.1|98147.1|98152|98109.6|51
1646820850000|2022-03-09 10:14:10|98171.6|98121.6|98158.3|98108.3|98178.5|98128.5|98157.4|98107.4|70
1646820860000|2022-03-09 10:14:20|98157.9|98107.9|98162.8|98112.8|98164.1|98114.1|98155|98105|57
1646820870000|2022-03-09 10:14:30|98162.3|98112.3|98162.4|98112.4|98164|98114|98159.8|98109.8|40
1646820880000|2022-03-09 10:14:40|98161.6|98111.6|98162.3|98112.3|98162.6|98112.6|98160.3|98110.3|44
1646820890000|2022-03-09 10:14:50|98162.2|98112.2|98152.1|98102.1|98163.2|98113.2|98148|98098|38
1646820900000|2022-03-09 10:15:00|98152.3|98102.3|98165.8|98115.8|98168.2|98118.2|98151.9|98101.9|65
1646820910000|2022-03-09 10:15:10|98166.1|98116.1|98173.6|98123.6|98173.6|98123.6|98164.9|98114.9|57
1646820920000|2022-03-09 10:15:20|98173.1|98123.1|98180|98130|98182.3|98132.3|98172.9|98122.9|49
1646820930000|2022-03-09 10:15:30|98180.4|98130.4|98183.5|98133.5|98186.4|98136.4|98179.9|98129.9|50
1646820940000|2022-03-09 10:15:40|98184.6|98134.6|98182.6|98132.6|98186.2|98146.6|98167.1|98127.7|62
1646820950000|2022-03-09 10:15:50|98183.4|98133.4|98205.7|98180.7|98210.2|98185.2|98180.1|98133.4|66
1646820960000|2022-03-09 10:16:00|98205.4|98180.4|98197.4|98172.4|98228.4|98196|98196.1|98168.4|65
1646820970000|2022-03-09 10:16:10|98195.6|98170.6|98189.7|98164.7|98201.1|98170.6|98186.9|98147.2|66
1646820980000|2022-03-09 10:16:20|98189.9|98164.9|98187.5|98162.5|98203.4|98164.9|98184.7|98148.6|60
1646820990000|2022-03-09 10:16:30|98187.7|98162.7|98220.8|98170.8|98220.8|98172.9|98187.2|98161.6|51
1646821000000|2022-03-09 10:16:40|98219.7|98169.7|98244.4|98194.4|98246.6|98204.2|98214.6|98169.1|63
1646821010000|2022-03-09 10:16:50|98244.1|98194.1|98242.2|98192.2|98247.7|98197.7|98241.4|98191.4|51
1646821020000|2022-03-09 10:17:00|98242.3|98192.3|98260.5|98235.5|98270.6|98235.5|98240.7|98191.8|60
1646821030000|2022-03-09 10:17:10|98259.8|98234.8|98248.6|98198.6|98260.9|98235.9|98239.5|98198.6|65
1646821040000|2022-03-09 10:17:20|98248.9|98198.9|98210.6|98185.6|98249.7|98205.3|98210.6|98181.1|71
1646821050000|2022-03-09 10:17:30|98210.4|98185.4|98199.5|98174.5|98223.4|98185.9|98198.8|98159|68
1646821060000|2022-03-09 10:17:40|98199.8|98174.8|98214.2|98164.2|98215.7|98175|98199.7|98161.3|47
1646821070000|2022-03-09 10:17:50|98214.1|98164.1|98204.8|98179.8|98217.1|98180.4|98204.3|98164.1|38
1646821080000|2022-03-09 10:18:00|98204.3|98179.3|98206.5|98156.5|98217.2|98183.7|98197.8|98156.5|51
1646821090000|2022-03-09 10:18:10|98206.1|98156.1|98196.4|98171.4|98209.5|98172.7|98189.5|98152.5|62
1646821100000|2022-03-09 10:18:20|98197|98172|98207|98157|98208.4|98174.5|98194.7|98152.8|55
1646821110000|2022-03-09 10:18:30|98206.9|98156.9|98202|98152|98208.4|98158.4|98202|98152|37
1646821120000|2022-03-09 10:18:40|98201.4|98151.4|98201.3|98151.3|98203.5|98170.9|98183.4|98147.5|62
1646821130000|2022-03-09 10:18:50|98201.5|98151.5|98200.1|98175.1|98204.2|98176.2|98186.4|98151.5|65
1646821140000|2022-03-09 10:19:00|98201.2|98176.2|98195.9|98170.9|98206.3|98181.3|98195.3|98170.3|52
1646821150000|2022-03-09 10:19:10|98195.5|98170.5|98206.3|98156.3|98207.9|98171.6|98190.3|98149.8|63
1646821160000|2022-03-09 10:19:20|98209.4|98159.4|98190.2|98140.2|98209.6|98159.6|98190.2|98140.2|64
1646821170000|2022-03-09 10:19:30|98190.3|98140.3|98170.7|98145.7|98193.7|98146.9|98168.1|98134|55
1646821180000|2022-03-09 10:19:40|98170.9|98145.9|98119.2|98094.2|98171|98146|98119.2|98094.2|74
1646821190000|2022-03-09 10:19:50|98117.9|98092.9|98133.5|98083.5|98134|98093.7|98112.6|98077.9|63
1646821200000|2022-03-09 10:20:00|98133.8|98083.8|98165.6|98115.6|98168.9|98124.8|98133.6|98083.6|57
1646821210000|2022-03-09 10:20:10|98165.7|98115.7|98174.9|98149.9|98176.9|98149.9|98165.3|98115.3|56
1646821220000|2022-03-09 10:20:20|98186.9|98136.9|98199.1|98149.1|98200.8|98150.8|98185|98135|65
1646821230000|2022-03-09 10:20:30|98199.8|98149.8|98205|98155|98205.5|98161.1|98182.8|98145.1|64
1646821240000|2022-03-09 10:20:40|98203.3|98153.3|98208.7|98158.7|98213.3|98163.3|98203.2|98153.2|70
1646821250000|2022-03-09 10:20:50|98210.5|98160.5|98211.4|98161.4|98211.5|98174.9|98198.2|98154.2|62
1646821260000|2022-03-09 10:21:00|98210.7|98160.7|98204.2|98154.2|98213.3|98168.1|98193.1|98153.9|60
1646821270000|2022-03-09 10:21:10|98203.7|98153.7|98208.6|98183.6|98215|98185.4|98202.8|98152.8|62
1646821280000|2022-03-09 10:21:20|98208.2|98183.2|98202.2|98177.2|98217.5|98184.2|98202.2|98158.1|55
1646821290000|2022-03-09 10:21:30|98202.5|98177.5|98210.6|98160.6|98211.9|98178.9|98197.7|98159.6|51
1646821300000|2022-03-09 10:21:40|98210.2|98160.2|98193.1|98168.1|98214.6|98171.3|98192.9|98157.2|58
1646821310000|2022-03-09 10:21:50|98194|98169|98194.5|98169.5|98197.2|98172.2|98192.5|98167.5|52
1646821320000|2022-03-09 10:22:00|98194|98169|98204.3|98179.3|98217.2|98180.3|98193.6|98166.4|58
1646821330000|2022-03-09 10:22:10|98204.7|98179.7|98202.2|98177.2|98205.9|98180.9|98200.7|98175.7|56
1646821340000|2022-03-09 10:22:20|98202.1|98177.1|98211.4|98186.4|98213.4|98188.4|98202.1|98177.1|62
1646821350000|2022-03-09 10:22:30|98211|98186|98283|98203.4|98324.9|98215.7|98208.6|98171.8|63
1646821360000|2022-03-09 10:22:40|98277.8|98207.2|98254.9|98204.9|98278.9|98220.6|98254.6|98203.3|67
1646821370000|2022-03-09 10:22:50|98254.6|98204.6|98239.2|98189.2|98254.6|98204.6|98237.4|98187.4|67
1646821380000|2022-03-09 10:23:00|98238.1|98188.1|98234.8|98184.8|98240.6|98190.6|98233|98183|53
1646821390000|2022-03-09 10:23:10|98237.1|98187.1|98236.5|98211.5|98240.2|98215.2|98230.6|98182.4|49
1646821400000|2022-03-09 10:23:20|98235.9|98210.9|98218.3|98193.3|98235.9|98210.9|98218.3|98193.3|61
1646821410000|2022-03-09 10:23:30|98218.4|98193.4|98209.8|98184.8|98220.8|98195.8|98209.6|98184.6|63
1646821420000|2022-03-09 10:23:40|98209.5|98184.5|98189.8|98164.8|98221.1|98187.5|98189.5|98157.9|64
1646821430000|2022-03-09 10:23:50|98190.4|98165.4|98201.9|98151.9|98203|98165.4|98176.6|98139.7|72
1646821440000|2022-03-09 10:24:00|98201.7|98151.7|98222.9|98197.9|98239.8|98201.4|98191.8|98151.7|61
1646821450000|2022-03-09 10:24:10|98225.2|98200.2|98240.9|98190.9|98245.8|98210.2|98223.3|98184.2|67
1646821460000|2022-03-09 10:24:20|98240.6|98190.6|98242.7|98192.7|98246.6|98204.5|98225.8|98183.3|52
1646821470000|2022-03-09 10:24:30|98244.5|98194.5|98245.8|98195.8|98246.9|98196.9|98242|98192|44
1646821480000|2022-03-09 10:24:40|98246.1|98196.1|98240.2|98190.2|98247.6|98197.6|98238.9|98188.9|50
1646821490000|2022-03-09 10:24:50|98240.4|98190.4|98239.2|98189.2|98241.1|98191.1|98239.2|98189.2|28
1646821500000|2022-03-09 10:25:00|98239.1|98189.1|98253.4|98203.4|98261.9|98215.9|98237.5|98187.5|63
1646821510000|2022-03-09 10:25:10|98253.6|98203.6|98266.5|98216.5|98266.5|98216.5|98253.5|98203.5|28
1646821520000|2022-03-09 10:25:20|98266.8|98216.8|98244.4|98194.4|98268|98218|98244|98194|65
1646821530000|2022-03-09 10:25:30|98244.9|98194.9|98268|98218|98278.2|98234.3|98244.3|98194.3|68
1646821540000|2022-03-09 10:25:40|98267.5|98217.5|98272.2|98222.2|98276.5|98240.1|98260.6|98217.5|50
1646821550000|2022-03-09 10:25:50|98272.4|98222.4|98272.6|98247.6|98283.7|98249.1|98264.2|98222.4|51
1646821560000|2022-03-09 10:26:00|98270.7|98245.7|98259.9|98234.9|98283.1|98249.3|98259.9|98231.1|63
1646821570000|2022-03-09 10:26:10|98259.6|98234.6|98248.3|98223.3|98262.1|98237.1|98248.3|98223.3|58
1646821580000|2022-03-09 10:26:20|98248.4|98223.4|98239|98214|98249.3|98224.3|98235.5|98210.5|67
1646821590000|2022-03-09 10:26:30|98239.5|98214.5|98239|98214|98239.5|98214.5|98229.9|98204.9|62
1646821600000|2022-03-09 10:26:40|98240.2|98215.2|98244.6|98219.6|98265.7|98223.6|98240.2|98202.6|66
1646821610000|2022-03-09 10:26:50|98244.7|98219.7|98246.9|98196.9|98257.9|98220.8|98234.2|98193.8|60
1646821620000|2022-03-09 10:27:00|98245.7|98195.7|98241.6|98191.6|98246.3|98202.4|98217.9|98186.5|69
1646821630000|2022-03-09 10:27:10|98242.7|98192.7|98258.8|98208.8|98261.2|98211.2|98239.7|98189.7|71
1646821640000|2022-03-09 10:27:20|98250.9|98225.9|98284.1|98234.1|98291.3|98249.1|98250.9|98223.7|63
1646821650000|2022-03-09 10:27:30|98283.9|98233.9|98273.9|98248.9|98291.2|98254.7|98273.9|98230|61
1646821660000|2022-03-09 10:27:40|98284.7|98234.7|98288.3|98238.3|98289.7|98239.7|98284.2|98234.2|53
1646821670000|2022-03-09 10:27:50|98285.7|98235.7|98295.1|98245.1|98296.7|98254|98274.8|98234.2|56
1646821680000|2022-03-09 10:28:00|98295.5|98245.5|98296.5|98246.5|98302.4|98258.2|98280.4|98239.9|69
1646821690000|2022-03-09 10:28:10|98296.2|98246.2|98293.2|98243.2|98300.8|98250.8|98291.9|98241.9|56
1646821700000|2022-03-09 10:28:20|98293.8|98243.8|98294.5|98244.5|98297|98247|98291.7|98241.7|39
1646821710000|2022-03-09 10:28:30|98296.6|98246.6|98274|98249|98297.2|98251.1|98272.8|98237.7|53
1646821720000|2022-03-09 10:28:40|98273.3|98248.3|98281.2|98231.2|98284.4|98249.7|98267.7|98231.2|52
1646821730000|2022-03-09 10:28:50|98281.4|98231.4|98265.8|98240.8|98284.7|98241.2|98265.1|98228.3|47
1646821740000|2022-03-09 10:29:00|98265.7|98240.7|98280.3|98230.3|98281.1|98241.3|98262.4|98225|48
1646821750000|2022-03-09 10:29:10|98280.1|98230.1|98213.2|98188.2|98280.7|98230.7|98212.3|98180.9|67
1646821760000|2022-03-09 10:29:20|98224.8|98174.8|98224.4|98174.4|98225.3|98175.3|98211|98161|61
1646821770000|2022-03-09 10:29:30|98223.9|98173.9|98219.7|98169.7|98228.5|98178.5|98217.2|98167.2|64
1646821780000|2022-03-09 10:29:40|98220.4|98170.4|98198|98148|98220.4|98170.4|98198|98148|71
1646821790000|2022-03-09 10:29:50|98198.1|98148.1|98178.2|98128.2|98200.8|98150.8|98175.3|98125.3|66
1646821800000|2022-03-09 10:30:00|98178.3|98128.3|98181.1|98131.1|98182.2|98132.2|98165.4|98115.4|72
1646821810000|2022-03-09 10:30:10|98180.9|98130.9|98183.6|98133.6|98193.2|98143.2|98179.7|98129.7|59
1646821820000|2022-03-09 10:30:20|98182.5|98132.5|98183|98133|98184.4|98134.4|98175.2|98125.2|63
1646821830000|2022-03-09 10:30:30|98183.3|98133.3|98182.8|98132.8|98185.4|98135.4|98176.7|98126.7|59
1646821840000|2022-03-09 10:30:40|98182.7|98132.7|98190.5|98140.5|98191.7|98148.5|98164.9|98128.8|59
1646821850000|2022-03-09 10:30:50|98190.2|98140.2|98193.9|98143.9|98194.5|98156.2|98173.7|98140.2|60
1646821860000|2022-03-09 10:31:00|98194|98144|98180.8|98155.8|98194.3|98158.3|98180|98144|37
1646821870000|2022-03-09 10:31:10|98180.9|98155.9|98188.2|98163.2|98193.4|98165.8|98176.7|98140.6|57
1646821880000|2022-03-09 10:31:20|98188.3|98163.3|98187.6|98137.6|98203|98165.2|98174.5|98136.2|62
1646821890000|2022-03-09 10:31:30|98172.8|98122.8|98166.3|98116.3|98176.9|98126.9|98152.4|98102.4|74
1646821900000|2022-03-09 10:31:40|98169.3|98119.3|98177.2|98127.2|98177.7|98127.7|98169.3|98119.3|57
1646821910000|2022-03-09 10:31:50|98177.4|98127.4|98176.9|98126.9|98182.5|98132.5|98174.1|98124.1|54
1646821920000|2022-03-09 10:32:00|98176.4|98126.4|98145.2|98095.2|98177.2|98127.2|98133.8|98093.8|62
1646821930000|2022-03-09 10:32:10|98145.4|98095.4|98129.7|98104.7|98147.2|98108.6|98126.1|98093.6|61
1646821940000|2022-03-09 10:32:20|98129.1|98104.1|98142.8|98092.8|98144.9|98107.9|98127.3|98090.2|59
1646821950000|2022-03-09 10:32:30|98142.5|98092.5|98134.4|98109.4|98144.6|98109.4|98124|98089.1|57
1646821960000|2022-03-09 10:32:40|98133.9|98108.9|98169.3|98119.3|98169.3|98123.1|98132.9|98107.9|64
1646821970000|2022-03-09 10:32:50|98169.5|98119.5|98168.4|98143.4|98170.3|98145.1|98154.5|98113.3|63
1646821980000|2022-03-09 10:33:00|98167.1|98142.1|98158.1|98133.1|98174|98149|98156.3|98131.3|61
1646821990000|2022-03-09 10:33:10|98157.8|98132.8|98166.8|98141.8|98169.3|98144.3|98157.8|98132.8|61
1646822000000|2022-03-09 10:33:20|98166.6|98141.6|98168.2|98143.2|98170.2|98145.2|98164.9|98139.9|38
1646822010000|2022-03-09 10:33:30|98167.4|98142.4|98150.9|98125.9|98167.4|98142.4|98149.3|98124.3|59
1646822020000|2022-03-09 10:33:40|98151.3|98126.3|98181|98156|98188.3|98156.6|98147.3|98122.3|69
1646822030000|2022-03-09 10:33:50|98179.9|98154.9|98184|98159|98189|98164|98178.9|98153.9|69
1646822040000|2022-03-09 10:34:00|98183.8|98158.8|98180.2|98155.2|98185.7|98160.7|98178.9|98153.9|60
1646822050000|2022-03-09 10:34:10|98178.4|98153.4|98158.9|98133.9|98179.1|98154.1|98157.5|98132.5|64
1646822060000|2022-03-09 10:34:20|98158.6|98133.6|98156.2|98131.2|98161|98136|98147.5|98122.5|71
1646822070000|2022-03-09 10:34:30|98154.9|98129.9|98158.9|98133.9|98162.6|98137.6|98154.8|98129.8|45
1646822080000|2022-03-09 10:34:40|98159|98134|98163.9|98138.9|98170.5|98145.5|98159|98134|55
1646822090000|2022-03-09 10:34:50|98163.2|98138.2|98163.6|98138.6|98167|98142|98161.2|98136.2|51
1646822100000|2022-03-09 10:35:00|98163.9|98138.9|98167|98142|98171.4|98146.4|98157.7|98132.7|63
1646822110000|2022-03-09 10:35:10|98168|98143|98166.1|98141.1|98171|98146|98163.2|98138.2|56
1646822120000|2022-03-09 10:35:20|98162.8|98137.8|98159.5|98134.5|98163.3|98138.3|98156.6|98131.6|58
1646822130000|2022-03-09 10:35:30|98159|98134|98163.7|98138.7|98164.2|98139.2|98158.6|98133.6|55
1646822140000|2022-03-09 10:35:40|98163.4|98138.4|98165|98140|98168.2|98143.2|98159.2|98134.2|54
1646822150000|2022-03-09 10:35:50|98164.6|98139.6|98160.9|98135.9|98167.5|98142.5|98160.9|98135.9|41
1646822160000|2022-03-09 10:36:00|98161.2|98136.2|98156.4|98131.4|98169.4|98144.4|98153.1|98128.1|67
1646822170000|2022-03-09 10:36:10|98156.6|98131.6|98154.3|98129.3|98156.6|98131.6|98153|98128|50
1646822180000|2022-03-09 10:36:20|98154.1|98129.1|98161.1|98136.1|98163.4|98138.4|98152.5|98127.5|52
1646822190000|2022-03-09 10:36:30|98161.7|98136.7|98157.2|98132.2|98161.7|98136.7|98153.6|98128.6|61
1646822200000|2022-03-09 10:36:40|98158.7|98133.7|98156.1|98131.1|98160|98135|98155.8|98130.8|39
1646822210000|2022-03-09 10:36:50|98155.9|98130.9|98154|98129|98155.9|98130.9|98151.7|98126.7|52
1646822220000|2022-03-09 10:37:00|98154.2|98129.2|98154.8|98129.8|98157.2|98132.2|98153|98128|49
1646822230000|2022-03-09 10:37:10|98154.1|98129.1|98149.4|98124.4|98165.8|98140.8|98148.8|98123.8|58
1646822240000|2022-03-09 10:37:20|98149.7|98124.7|98152.1|98127.1|98152.4|98127.4|98149.3|98124.3|55
1646822250000|2022-03-09 10:37:30|98152.4|98127.4|98146.1|98121.1|98152.4|98127.4|98145.7|98120.7|46
1646822260000|2022-03-09 10:37:40|98145.5|98120.5|98148.4|98123.4|98153.3|98128.3|98145.5|98120.5|48
1646822270000|2022-03-09 10:37:50|98149.7|98124.7|98162.3|98137.3|98162.9|98137.9|98149.7|98124.7|55
1646822280000|2022-03-09 10:38:00|98162.1|98137.1|98172.9|98147.9|98172.9|98147.9|98162.1|98137.1|56
1646822290000|2022-03-09 10:38:10|98172.7|98147.7|98170.9|98145.9|98174.1|98149.1|98170.3|98145.3|54
1646822300000|2022-03-09 10:38:20|98172.3|98147.3|98172.2|98147.2|98173.4|98148.4|98169.2|98144.2|52
1646822310000|2022-03-09 10:38:30|98172.7|98147.7|98177.3|98152.3|98177.9|98152.9|98170.9|98145.9|50
1646822320000|2022-03-09 10:38:40|98178|98153|98192.9|98167.9|98193.3|98168.3|98176.4|98151.4|59
1646822330000|2022-03-09 10:38:50|98193.2|98168.2|98202.8|98177.8|98203.5|98178.5|98191.9|98166.9|66
1646822340000|2022-03-09 10:39:00|98204.2|98179.2|98203.7|98178.7|98205.3|98180.3|98193.9|98168.9|60
1646822350000|2022-03-09 10:39:10|98203.8|98178.8|98219.5|98194.5|98219.5|98194.5|98203.8|98178.8|51
1646822360000|2022-03-09 10:39:20|98220.8|98195.8|98255.5|98205.5|98258.3|98213.9|98220.8|98195.8|68
1646822370000|2022-03-09 10:39:30|98254.9|98204.9|98256.7|98206.7|98258.7|98217.2|98239.8|98200.6|65
1646822380000|2022-03-09 10:39:40|98256.5|98206.5|98255.6|98230.6|98266.3|98230.8|98253.3|98206.1|65
1646822390000|2022-03-09 10:39:50|98257.7|98232.7|98258.5|98233.5|98271.6|98235.3|98250.7|98213.4|68
1646822400000|2022-03-09 10:40:00|98257.8|98232.8|98257.5|98232.5|98259.4|98234.4|98253.1|98228.1|62
1646822410000|2022-03-09 10:40:10|98256.7|98231.7|98257.4|98232.4|98262.3|98237.3|98254.9|98229.9|42
1646822420000|2022-03-09 10:40:20|98258.7|98233.7|98264.3|98214.3|98264.5|98235|98247.8|98209.8|53
1646822430000|2022-03-09 10:40:30|98264.6|98214.6|98250.9|98225.9|98266.5|98228.8|98243.4|98207.5|63
1646822440000|2022-03-09 10:40:40|98249.9|98224.9|98234.3|98209.3|98251.7|98226.7|98233.9|98208.9|61
1646822450000|2022-03-09 10:40:50|98233.5|98208.5|98229.1|98204.1|98243.8|98210.7|98227.5|98191|47
1646822460000|2022-03-09 10:41:00|98230.2|98205.2|98227.3|98202.3|98230.2|98205.2|98227.3|98202.3|36
1646822470000|2022-03-09 10:41:10|98227.5|98202.5|98227.8|98202.8|98227.8|98202.8|98220|98195|52
1646822480000|2022-03-09 10:41:20|98225.9|98200.9|98216.3|98191.3|98226.7|98201.7|98216.2|98191.2|52
1646822490000|2022-03-09 10:41:30|98216.6|98191.6|98225.6|98200.6|98225.6|98200.6|98216.6|98191.6|45
1646822500000|2022-03-09 10:41:40|98226|98201|98235.4|98210.4|98253.1|98216.6|98224.6|98199.6|49
1646822510000|2022-03-09 10:41:50|98235.1|98210.1|98236.2|98211.2|98241.4|98216.4|98234.2|98209.2|36
1646822520000|2022-03-09 10:42:00|98237.4|98212.4|98234|98209|98240.4|98215.4|98233|98208|55
1646822530000|2022-03-09 10:42:10|98234.4|98209.4|98244.5|98194.5|98251.5|98214.8|98234|98194.1|43
1646822540000|2022-03-09 10:42:20|98244.6|98194.6|98243.4|98193.4|98247.3|98197.3|98240.8|98190.8|66
1646822550000|2022-03-09 10:42:30|98239.3|98189.3|98221.7|98196.7|98243|98201.7|98221|98187.7|56
1646822560000|2022-03-09 10:42:40|98220.8|98195.8|98232.5|98182.5|98242.5|98202.5|98218.9|98182.5|61
1646822570000|2022-03-09 10:42:50|98232.4|98182.4|98169.8|98119.8|98233.3|98183.3|98159.8|98117.9|49
1646822580000|2022-03-09 10:43:00|98168.6|98118.6|98173.4|98123.4|98177.9|98127.9|98168.4|98118.4|70
1646822590000|2022-03-09 10:43:10|98173|98123|98167.3|98117.3|98173|98123|98143.1|98111.7|67
1646822600000|2022-03-09 10:43:20|98168|98118|98192|98167|98204.9|98170.4|98161.9|98117.1|74
1646822610000|2022-03-09 10:43:30|98191.1|98166.1|98213.4|98163.4|98217.4|98178.1|98190.5|98161.5|56
1646822620000|2022-03-09 10:43:40|98213.7|98163.7|98183.4|98133.4|98214.4|98166.1|98182.7|98132.9|65
1646822630000|2022-03-09 10:43:50|98184.9|98134.9|98171.4|98146.4|98188.3|98146.4|98171.4|98131.9|52
1646822640000|2022-03-09 10:44:00|98171.6|98146.6|98166.4|98141.4|98172.5|98147.5|98163.1|98138.1|40
1646822650000|2022-03-09 10:44:10|98167.6|98142.6|98115.7|98090.7|98180.5|98142.6|98115.3|98090.3|61
1646822660000|2022-03-09 10:44:20|98114.9|98089.9|98108.4|98083.4|98117.5|98092.5|98105.2|98080.2|59
1646822670000|2022-03-09 10:44:30|98108.9|98083.9|98123.9|98098.9|98127.5|98102.5|98108.9|98083.9|57
1646822680000|2022-03-09 10:44:40|98123.6|98098.6|98103.1|98078.1|98139.5|98098.6|98100.5|98075.5|63
1646822690000|2022-03-09 10:44:50|98103.4|98078.4|98118.6|98068.6|98124.4|98088.3|98098.7|98068.6|57
1646822700000|2022-03-09 10:45:00|98119.3|98069.3|98128.8|98103.8|98139.6|98107.8|98118.9|98068.9|69
1646822710000|2022-03-09 10:45:10|98140.5|98090.5|98137.4|98112.4|98149.6|98112.9|98135.7|98088.6|64
1646822720000|2022-03-09 10:45:20|98137.1|98112.1|98150.3|98125.3|98158.9|98125.3|98137|98100.8|69
1646822730000|2022-03-09 10:45:30|98152.8|98127.8|98153.9|98128.9|98154.9|98129.9|98149|98124|54
1646822740000|2022-03-09 10:45:40|98154.5|98129.5|98158.3|98133.3|98166.5|98141.5|98154.5|98129.5|66
1646822750000|2022-03-09 10:45:50|98157.4|98132.4|98134.1|98109.1|98157.5|98132.5|98131.5|98106.5|69
1646822760000|2022-03-09 10:46:00|98134.3|98109.3|98142.8|98117.8|98157.2|98121|98132.6|98107.2|54
1646822770000|2022-03-09 10:46:10|98139.7|98114.7|98141|98116|98141.3|98116.3|98131.9|98106.9|55
1646822780000|2022-03-09 10:46:20|98139.9|98114.9|98145.2|98120.2|98158.9|98121.1|98139|98105.6|47
1646822790000|2022-03-09 10:46:30|98146.5|98121.5|98158.3|98108.3|98163.1|98125.4|98146.5|98107.4|37
1646822800000|2022-03-09 10:46:40|98158.5|98108.5|98147.4|98122.4|98158.5|98122.4|98141.7|98106|45
1646822810000|2022-03-09 10:46:50|98147.1|98122.1|98141.1|98116.1|98148.5|98123.5|98140.7|98115.7|39
1646822820000|2022-03-09 10:47:00|98140.7|98115.7|98143.8|98118.8|98143.8|98118.8|98140.6|98115.6|47
1646822830000|2022-03-09 10:47:10|98144|98119|98139.5|98114.5|98146.1|98121.1|98138|98113|50
1646822840000|2022-03-09 10:47:20|98139.4|98114.4|98132.3|98107.3|98141.7|98116.7|98132|98107|63
1646822850000|2022-03-09 10:47:30|98132.6|98107.6|98124.6|98099.6|98134.7|98109.7|98122.7|98097.7|66
1646822860000|2022-03-09 10:47:40|98124.3|98099.3|98139.2|98089.2|98145.9|98105.8|98123.8|98088.6|58
1646822870000|2022-03-09 10:47:50|98139.4|98089.4|98132.2|98107.2|98140.8|98112.1|98128|98088.6|46
1646822880000|2022-03-09 10:48:00|98133.8|98108.8|98153.4|98103.4|98157.9|98118.8|98130.8|98098.7|54
1646822890000|2022-03-09 10:48:10|98143.6|98118.6|98142.3|98117.3|98145.7|98120.7|98141|98116|50
1646822900000|2022-03-09 10:48:20|98142.1|98117.1|98132.5|98107.5|98161.7|98120.6|98129.1|98104.1|38
1646822910000|2022-03-09 10:48:30|98133.6|98108.6|98147.4|98097.4|98148.8|98110.1|98133.6|98094.5|49
1646822920000|2022-03-09 10:48:40|98147.8|98097.8|98147.6|98097.6|98149.4|98099.4|98146.5|98096.5|44
1646822930000|2022-03-09 10:48:50|98148|98098|98155|98130|98155|98130|98130.8|98084.2|58
1646822940000|2022-03-09 10:49:00|98152.2|98127.2|98169.8|98144.8|98170.1|98145.1|98152.2|98115.3|68
1646822950000|2022-03-09 10:49:10|98168.4|98143.4|98189.6|98139.6|98194|98144.3|98168.4|98131.6|58
1646822960000|2022-03-09 10:49:20|98189.5|98139.5|98181.3|98156.3|98191.5|98156.3|98178.9|98138.1|46
1646822970000|2022-03-09 10:49:30|98180.9|98155.9|98184.5|98159.5|98185.8|98160.8|98180.4|98155.4|38
1646822980000|2022-03-09 10:49:40|98184.3|98159.3|98193.1|98143.1|98193.1|98160.3|98177.5|98139.7|59
1646822990000|2022-03-09 10:49:50|98193.3|98143.3|98194.5|98144.5|98194.7|98144.7|98193.3|98143.3|38
1646823000000|2022-03-09 10:50:00|98194.2|98144.2|98126.7|98101.7|98194.5|98153|98126.2|98101.2|64
1646823010000|2022-03-09 10:50:10|98127.5|98102.5|98126.8|98101.8|98130.6|98105.6|98126.7|98101.7|47
1646823020000|2022-03-09 10:50:20|98127.1|98102.1|98133.7|98108.7|98134.6|98109.6|98126.8|98101.8|48
1646823030000|2022-03-09 10:50:30|98133.9|98108.9|98157.5|98107.5|98157.9|98118.5|98133.9|98105.1|52
1646823040000|2022-03-09 10:50:40|98157.7|98107.7|98157.7|98107.7|98159.7|98109.7|98156.7|98106.7|38
1646823050000|2022-03-09 10:50:50|98159.1|98109.1|98153.6|98128.6|98160.1|98129|98150.1|98109.1|41
1646823060000|2022-03-09 10:51:00|98153.3|98128.3|98150.8|98125.8|98153.6|98128.6|98149.6|98124.6|44
1646823070000|2022-03-09 10:51:10|98151|98126|98153|98128|98154.8|98129.8|98150.9|98125.9|42
1646823080000|2022-03-09 10:51:20|98153.3|98128.3|98154.3|98129.3|98155|98130|98152.9|98127.9|28
1646823090000|2022-03-09 10:51:30|98153|98128|98155.1|98130.1|98157.7|98132.7|98153|98128|43
1646823100000|2022-03-09 10:51:40|98154.7|98129.7|98158|98133|98158|98133|98149.1|98124.1|55
1646823110000|2022-03-09 10:51:50|98157.9|98132.9|98165.5|98140.5|98175.8|98140.8|98153.6|98120.1|60
1646823120000|2022-03-09 10:52:00|98164.8|98139.8|98164.7|98139.7|98167.5|98142.5|98161.4|98136.4|53
1646823130000|2022-03-09 10:52:10|98165.1|98140.1|98189.7|98164.7|98201.5|98169.4|98163.9|98129.8|68
1646823140000|2022-03-09 10:52:20|98189|98164|98179.6|98154.6|98191.5|98166.5|98179.4|98154.4|68
1646823150000|2022-03-09 10:52:30|98179.7|98154.7|98214.1|98164.1|98217.5|98178.9|98179.7|98154.7|59
1646823160000|2022-03-09 10:52:40|98215.8|98165.8|98201.7|98176.7|98218.1|98184.6|98201.7|98165|61
1646823170000|2022-03-09 10:52:50|98201.8|98176.8|98201.3|98176.3|98220.4|98181.3|98195.9|98165.2|58
1646823180000|2022-03-09 10:53:00|98200.9|98175.9|98214.4|98164.4|98215.8|98176.5|98195.8|98158.9|49
1646823190000|2022-03-09 10:53:10|98213.4|98163.4|98204.8|98179.8|98213.4|98182.6|98198.7|98161.1|64
1646823200000|2022-03-09 10:53:20|98203.8|98178.8|98202.8|98177.8|98204.9|98179.9|98196.1|98171.1|54
1646823210000|2022-03-09 10:53:30|98203.3|98178.3|98213|98163|98221.2|98181|98199.2|98163|61
1646823220000|2022-03-09 10:53:40|98212|98162|98210.1|98160.1|98213.1|98163.1|98206.4|98156.4|64
1646823230000|2022-03-09 10:53:50|98210.3|98160.3|98190|98165|98210.5|98167.5|98186.2|98151.4|57
1646823240000|2022-03-09 10:54:00|98189.8|98164.8|98199.7|98149.7|98207.3|98167.9|98189.3|98148.8|59
1646823250000|2022-03-09 10:54:10|98199.5|98149.5|98179.2|98154.2|98199.5|98159.9|98178.9|98142|66
1646823260000|2022-03-09 10:54:20|98179.1|98154.1|98199.9|98149.9|98202.5|98158.5|98178.4|98142.6|63
1646823270000|2022-03-09 10:54:30|98200|98150|98180.2|98155.2|98200.3|98158.3|98178.4|98147.9|63
1646823280000|2022-03-09 10:54:40|98180.1|98155.1|98185.4|98160.4|98185.4|98160.4|98178|98153|37
1646823290000|2022-03-09 10:54:50|98183|98158|98181.5|98156.5|98197.4|98158.3|98180|98141.6|44
1646823300000|2022-03-09 10:55:00|98181.7|98156.7|98228.9|98178.9|98229.9|98179.9|98181.2|98145.1|67
1646823310000|2022-03-09 10:55:10|98229|98179|98235.7|98210.7|98244.7|98212.6|98219.2|98178.4|67
1646823320000|2022-03-09 10:55:20|98247.4|98197.4|98256|98231|98275.9|98233.3|98246.7|98196.7|63
1646823330000|2022-03-09 10:55:30|98256.8|98231.8|98258.1|98233.1|98258.4|98233.4|98248.9|98223.9|54
1646823340000|2022-03-09 10:55:40|98258.2|98233.2|98255.2|98230.2|98260.7|98235.7|98254.4|98229.4|41
1646823350000|2022-03-09 10:55:50|98255.8|98230.8|98301.5|98251.5|98301.5|98264|98254.4|98229.4|50
1646823360000|2022-03-09 10:56:00|98300.2|98250.2|98303.5|98278.5|98308.3|98283.3|98285.2|98244.2|61
1646823370000|2022-03-09 10:56:10|98302.2|98277.2|98316.4|98266.4|98327.3|98278.4|98300.8|98265.7|72
1646823380000|2022-03-09 10:56:20|98316.5|98266.5|98319.4|98269.4|98321.7|98277.9|98302.9|98261.1|66
1646823390000|2022-03-09 10:56:30|98319.3|98269.3|98318|98268|98323.6|98273.6|98317.2|98267.2|62
1646823400000|2022-03-09 10:56:40|98318.6|98268.6|98313.2|98263.2|98318.9|98268.9|98308.1|98258.1|55
1646823410000|2022-03-09 10:56:50|98313.3|98263.3|98316.7|98266.7|98316.8|98266.8|98307.5|98257.5|54
1646823420000|2022-03-09 10:57:00|98306.2|98281.2|98315.7|98290.7|98316.2|98291.2|98305.2|98280.2|53
1646823430000|2022-03-09 10:57:10|98315.2|98290.2|98315.4|98290.4|98318.3|98293.3|98314.7|98289.7|45
1646823440000|2022-03-09 10:57:20|98315.2|98290.2|98342.4|98292.4|98342.4|98299.8|98310|98272.2|66
1646823450000|2022-03-09 10:57:30|98342.8|98292.8|98340.8|98290.8|98344.8|98294.8|98338.6|98288.6|49
1646823460000|2022-03-09 10:57:40|98340.3|98290.3|98307.8|98257.8|98340.3|98290.3|98298.8|98257.6|69
1646823470000|2022-03-09 10:57:50|98307.1|98257.1|98338.5|98288.5|98339.3|98289.3|98304.8|98254.8|69
1646823480000|2022-03-09 10:58:00|98338|98288|98342.8|98292.8|98344.4|98294.4|98330.4|98280.4|55
1646823490000|2022-03-09 10:58:10|98342.9|98292.9|98313.7|98263.7|98342.9|98298.1|98313.5|98263.5|53
1646823500000|2022-03-09 10:58:20|98313.3|98263.3|98306.3|98281.3|98320.8|98282.2|98294.7|98253.7|53
1646823510000|2022-03-09 10:58:30|98307|98282|98316.6|98291.6|98316.7|98291.7|98304.9|98279.9|56
1646823520000|2022-03-09 10:58:40|98316.8|98291.8|98315.9|98290.9|98329.4|98294.6|98303.2|98278.2|49
1646823530000|2022-03-09 10:58:50|98315.5|98290.5|98328|98278|98343.6|98293.6|98315.5|98276|68
1646823540000|2022-03-09 10:59:00|98328.1|98278.1|98310.3|98260.3|98334|98284|98308.1|98258.1|55
1646823550000|2022-03-09 10:59:10|98309.8|98259.8|98315.7|98265.7|98320.2|98270.2|98307.5|98257.5|61
1646823560000|2022-03-09 10:59:20|98313.7|98263.7|98312.8|98262.8|98319|98269|98311|98261|56
1646823570000|2022-03-09 10:59:30|98313|98263|98284.1|98259.1|98314.1|98264.6|98284.1|98243.9|59
1646823580000|2022-03-09 10:59:40|98284.2|98259.2|98293|98243|98298.2|98259.2|98284.2|98242.4|48
1646823590000|2022-03-09 10:59:50|98292.6|98242.6|98311.5|98261.5|98313.9|98275.5|98292.6|98242.6|50
1646823600000|2022-03-09 11:00:00|98300.3|98275.3|98351.3|98301.3|98353.9|98303.9|98299.4|98262.4|66
1646823610000|2022-03-09 11:00:10|98350.9|98300.9|98341.4|98316.4|98354.3|98317.9|98331.6|98296.4|70
1646823620000|2022-03-09 11:00:20|98341.1|98316.1|98325.5|98275.5|98349|98316.1|98316.1|98274.3|72
1646823630000|2022-03-09 11:00:30|98325.2|98275.2|98339.6|98289.6|98340.3|98294.3|98311.8|98275|67
1646823640000|2022-03-09 11:00:40|98340.8|98290.8|98376.2|98326.2|98376.2|98326.2|98337.9|98287.9|71
1646823650000|2022-03-09 11:00:50|98378.4|98328.4|98376.4|98326.4|98396.3|98346.3|98374|98324|73
1646823660000|2022-03-09 11:01:00|98377.9|98327.9|98361.5|98311.5|98380.6|98330.6|98361.5|98311.5|73
1646823670000|2022-03-09 11:01:10|98361.9|98311.9|98365.6|98315.6|98368.5|98318.5|98361|98311|66
1646823680000|2022-03-09 11:01:20|98365.9|98315.9|98371.6|98321.6|98379|98329|98365.9|98315.9|58
1646823690000|2022-03-09 11:01:30|98371.4|98321.4|98369.3|98319.3|98377.8|98327.8|98368.1|98318.1|69
1646823700000|2022-03-09 11:01:40|98369.2|98319.2|98365.2|98315.2|98371|98321|98364.9|98314.9|50
1646823710000|2022-03-09 11:01:50|98365.3|98315.3|98359.6|98309.6|98365.4|98315.4|98358.6|98308.6|60
1646823720000|2022-03-09 11:02:00|98359.7|98309.7|98351.5|98301.5|98360.9|98316.9|98338.9|98301.5|61
1646823730000|2022-03-09 11:02:10|98352.4|98302.4|98352.7|98302.7|98356.7|98306.7|98351.9|98301.9|55
1646823740000|2022-03-09 11:02:20|98352.6|98302.6|98347.3|98297.3|98353.4|98311.7|98333.8|98296.9|36
1646823750000|2022-03-09 11:02:30|98349.4|98299.4|98337.2|98287.2|98349.5|98310.9|98328.8|98286.2|52
1646823760000|2022-03-09 11:02:40|98337.1|98287.1|98348.3|98298.3|98353.8|98303.8|98336.8|98286.8|63
1646823770000|2022-03-09 11:02:50|98348.6|98298.6|98342.8|98292.8|98349.3|98299.3|98342.6|98292.6|50
1646823780000|2022-03-09 11:03:00|98342|98292|98311.1|98286.1|98342|98292|98310.3|98278.2|63
1646823790000|2022-03-09 11:03:10|98309.7|98284.7|98307.5|98282.5|98310.5|98285.5|98297.9|98272.9|63
1646823800000|2022-03-09 11:03:20|98307.8|98282.8|98320.8|98295.8|98323.9|98298.9|98304.5|98279.5|58
1646823810000|2022-03-09 11:03:30|98320.5|98295.5|98317.4|98292.4|98320.5|98295.5|98316.3|98291.3|55
1646823820000|2022-03-09 11:03:40|98317.2|98292.2|98298.4|98273.4|98321.3|98292.4|98295.8|98261.9|55
1646823830000|2022-03-09 11:03:50|98308.9|98258.9|98291.4|98241.4|98314|98264|98281.1|98241.4|69
1646823840000|2022-03-09 11:04:00|98294.2|98244.2|98286.8|98236.8|98294.2|98244.2|98282.6|98232.6|68
1646823850000|2022-03-09 11:04:10|98287|98237|98288.3|98238.3|98292.3|98242.3|98285.1|98235.1|50
1646823860000|2022-03-09 11:04:20|98288|98238|98266|98241|98288.5|98247.4|98264.9|98235.1|51
1646823870000|2022-03-09 11:04:30|98265.9|98240.9|98252.5|98202.5|98265.9|98240.9|98230.2|98191.5|69
1646823880000|2022-03-09 11:04:40|98252|98202|98284.1|98259.1|98298.8|98259.6|98252|98202|60
1646823890000|2022-03-09 11:04:50|98284.3|98259.3|98296.9|98246.9|98300.3|98273.3|98284.3|98246.8|65
1646823900000|2022-03-09 11:05:00|98297.4|98247.4|98268.6|98243.6|98298.8|98256.7|98267.6|98242.6|71
1646823910000|2022-03-09 11:05:10|98268.4|98243.4|98269.9|98244.9|98270.9|98245.9|98263.7|98238.7|59
1646823920000|2022-03-09 11:05:20|98269.6|98244.6|98261|98236|98269.6|98244.6|98260.9|98235.9|52
1646823930000|2022-03-09 11:05:30|98260.9|98235.9|98242|98217|98261.8|98236.8|98241.7|98206.8|50
1646823940000|2022-03-09 11:05:40|98241.8|98216.8|98221.6|98196.6|98242|98217|98219.9|98194.9|54
1646823950000|2022-03-09 11:05:50|98222.4|98197.4|98210.3|98185.3|98223.9|98198.9|98209.4|98184.4|51
1646823960000|2022-03-09 11:06:00|98210.9|98185.9|98218.3|98193.3|98218.3|98193.3|98210.8|98185.8|46
1646823970000|2022-03-09 11:06:10|98218.2|98193.2|98217.8|98192.8|98218.8|98193.8|98216.2|98191.2|56
1646823980000|2022-03-09 11:06:20|98218.3|98193.3|98235.4|98210.4|98235.7|98210.7|98213.3|98188.3|62
1646823990000|2022-03-09 11:06:30|98234.8|98209.8|98247.5|98197.5|98251.3|98214|98233.1|98197.5|56
1646824000000|2022-03-09 11:06:40|98247.8|98197.8|98237.3|98212.3|98251.9|98212.3|98234.8|98197.8|47
1646824010000|2022-03-09 11:06:50|98237.5|98212.5|98236|98211|98237.8|98212.8|98235.3|98210.3|34
1646824020000|2022-03-09 11:07:00|98236.1|98211.1|98238.1|98213.1|98238.1|98213.1|98232.1|98207.1|45
1646824030000|2022-03-09 11:07:10|98243|98218|98239.8|98214.8|98258.3|98220.8|98238.5|98207.6|55
1646824040000|2022-03-09 11:07:20|98240.2|98215.2|98239.6|98214.6|98244.5|98219.5|98237|98212|52
1646824050000|2022-03-09 11:07:30|98239.7|98214.7|98233.5|98208.5|98240.7|98215.7|98232.8|98207.8|45
1646824060000|2022-03-09 11:07:40|98233.3|98208.3|98229|98204|98235.3|98210.3|98221.9|98196.9|58
1646824070000|2022-03-09 11:07:50|98230.1|98205.1|98262.5|98237.5|98273|98242.2|98230.1|98205.1|71
1646824080000|2022-03-09 11:08:00|98262.6|98237.6|98268.7|98218.7|98274.1|98237.8|98262.4|98217.6|44
1646824090000|2022-03-09 11:08:10|98268.6|98218.6|98262.9|98212.9|98269.6|98219.6|98262.7|98212.7|57
1646824100000|2022-03-09 11:08:20|98263.2|98213.2|98248.2|98223.2|98264.7|98225.9|98246.5|98213.2|44
1646824110000|2022-03-09 11:08:30|98247.8|98222.8|98233.2|98208.2|98247.8|98222.8|98229.2|98204.2|56
1646824120000|2022-03-09 11:08:40|98233.1|98208.1|98236|98211|98244.7|98219.7|98233.1|98208.1|67
1646824130000|2022-03-09 11:08:50|98236.1|98211.1|98254.4|98204.4|98254.5|98214.5|98225.5|98200.5|62
1646824140000|2022-03-09 11:09:00|98258.5|98208.5|98244.4|98219.4|98259|98223.3|98244|98208.5|56
1646824150000|2022-03-09 11:09:10|98244.3|98219.3|98249.3|98224.3|98251.1|98226.1|98244.2|98219.2|47
1646824160000|2022-03-09 11:09:20|98249.1|98224.1|98279.2|98229.2|98279.9|98237.6|98249.1|98220.2|60
1646824170000|2022-03-09 11:09:30|98279.7|98229.7|98291.7|98241.7|98292.1|98253.2|98276.2|98229.2|67
1646824180000|2022-03-09 11:09:40|98293.6|98243.6|98290.6|98240.6|98295.6|98245.6|98290.3|98240.3|48
1646824190000|2022-03-09 11:09:50|98290.4|98240.4|98296.2|98246.2|98297.5|98247.5|98284.9|98234.9|56
1646824200000|2022-03-09 11:10:00|98295.8|98245.8|98295.9|98245.9|98298|98248|98292.6|98242.6|61
1646824210000|2022-03-09 11:10:10|98296.1|98246.1|98306.6|98256.6|98309.2|98274.6|98284.1|98246.1|67
1646824220000|2022-03-09 11:10:20|98307|98257|98318.2|98268.2|98319.1|98269.1|98307|98257|64
1646824230000|2022-03-09 11:10:30|98320.3|98270.3|98329.8|98279.8|98333|98283|98318|98268|59
1646824240000|2022-03-09 11:10:40|98326|98276|98298.6|98248.6|98326|98287.3|98297|98247|71
1646824250000|2022-03-09 11:10:50|98298.9|98248.9|98272.1|98247.1|98298.9|98249.8|98272.1|98236.6|57
1646824260000|2022-03-09 11:11:00|98271.8|98246.8|98263.2|98238.2|98272.7|98247.7|98253.4|98228.4|60
1646824270000|2022-03-09 11:11:10|98263.3|98238.3|98260.8|98235.8|98263.3|98238.3|98258.7|98233.7|47
1646824280000|2022-03-09 11:11:20|98259.9|98234.9|98289.7|98239.7|98289.7|98245.7|98258.7|98231.3|61
1646824290000|2022-03-09 11:11:30|98289.9|98239.9|98308.3|98283.3|98319.8|98283.3|98284.2|98238.9|58
1646824300000|2022-03-09 11:11:40|98308.1|98283.1|98303.7|98253.7|98317.2|98283.1|98298.7|98253.1|53
1646824310000|2022-03-09 11:11:50|98304.5|98254.5|98295.2|98270.2|98305.2|98270.2|98290.5|98251|49
1646824320000|2022-03-09 11:12:00|98297.9|98272.9|98309.8|98284.8|98315.9|98290.9|98297.3|98261.5|49
1646824330000|2022-03-09 11:12:10|98310|98285|98307.7|98282.7|98310.9|98285.9|98306.6|98281.6|40
1646824340000|2022-03-09 11:12:20|98307.6|98282.6|98314.8|98289.8|98315.1|98290.1|98307.6|98282.6|38
1646824350000|2022-03-09 11:12:30|98314.6|98289.6|98311.5|98286.5|98314.8|98289.8|98311.5|98286.5|36
1646824360000|2022-03-09 11:12:40|98310.6|98285.6|98309.9|98284.9|98311|98286|98308.5|98283.5|37
1646824370000|2022-03-09 11:12:50|98309.6|98284.6|98310.2|98285.2|98312.7|98287.7|98308.9|98283.9|44
1646824380000|2022-03-09 11:13:00|98310.4|98285.4|98328.9|98278.9|98329|98293.6|98309.8|98278.9|48
1646824390000|2022-03-09 11:13:10|98315|98290|98322.4|98272.4|98322.4|98290.4|98305.9|98266.1|55
1646824400000|2022-03-09 11:13:20|98322.2|98272.2|98327|98277|98327.4|98277.4|98320.7|98270.7|36
1646824410000|2022-03-09 11:13:30|98327.1|98277.1|98316.6|98291.6|98328.9|98292.1|98316.3|98277.1|34
1646824420000|2022-03-09 11:13:40|98316.7|98291.7|98312|98287|98318|98293|98311.6|98286.6|37
1646824430000|2022-03-09 11:13:50|98312.1|98287.1|98317.7|98292.7|98319.9|98294.9|98311.7|98286.7|51
1646824440000|2022-03-09 11:14:00|98318.2|98293.2|98316.7|98291.7|98321.5|98296.5|98315|98290|58
1646824450000|2022-03-09 11:14:10|98317.7|98292.7|98318|98293|98318.5|98293.5|98315.6|98290.6|41
1646824460000|2022-03-09 11:14:20|98317.6|98292.6|98313.7|98288.7|98323.3|98298.3|98312.4|98287.4|49
1646824470000|2022-03-09 11:14:30|98313.4|98288.4|98321.6|98296.6|98333.6|98297.1|98311.2|98283.6|59
1646824480000|2022-03-09 11:14:40|98321.5|98296.5|98337.8|98287.8|98339.1|98296.6|98317.1|98284.5|59
1646824490000|2022-03-09 11:14:50|98337.7|98287.7|98349.2|98299.2|98352.1|98302.1|98336.5|98286.5|63
1646824500000|2022-03-09 11:15:00|98349|98299|98378.8|98328.8|98378.8|98328.8|98349|98299|64
1646824510000|2022-03-09 11:15:10|98376.7|98326.7|98374.6|98324.6|98379.7|98329.7|98368.3|98318.3|70
1646824520000|2022-03-09 11:15:20|98374.7|98324.7|98376.3|98326.3|98384.3|98334.3|98374.4|98324.4|65
1646824530000|2022-03-09 11:15:30|98376|98326|98346.1|98296.1|98376|98332.6|98342.6|98292.6|62
1646824540000|2022-03-09 11:15:40|98345.8|98295.8|98337.2|98287.2|98345.9|98295.9|98335.8|98285.8|53
1646824550000|2022-03-09 11:15:50|98337.6|98287.6|98300.8|98250.8|98340.4|98290.4|98298.7|98248.7|69
1646824560000|2022-03-09 11:16:00|98300.3|98250.3|98282|98232|98300.9|98257.1|98279.5|98229.5|65
1646824570000|2022-03-09 11:16:10|98264.3|98239.3|98271|98221|98271.3|98244.2|98254.2|98213|63
1646824580000|2022-03-09 11:16:20|98270.6|98220.6|98246.7|98221.7|98274.4|98226.2|98245.9|98214.1|64
1646824590000|2022-03-09 11:16:30|98246.5|98221.5|98269.9|98219.9|98271.4|98233.3|98246.3|98209|52
1646824600000|2022-03-09 11:16:40|98266.2|98216.2|98249.4|98224.4|98266.2|98225.1|98244.2|98210.5|56
1646824610000|2022-03-09 11:16:50|98249.3|98224.3|98247.1|98222.1|98250.8|98225.8|98244.1|98219.1|51
1646824620000|2022-03-09 11:17:00|98248.4|98223.4|98257.9|98207.9|98263.5|98223.4|98248.2|98207.9|48
1646824630000|2022-03-09 11:17:10|98258.1|98208.1|98269.8|98219.8|98271.5|98233.6|98247.8|98208|56
1646824640000|2022-03-09 11:17:20|98269.9|98219.9|98270.1|98220.1|98272.2|98222.2|98267.6|98217.6|55
1646824650000|2022-03-09 11:17:30|98270|98220|98282.2|98257.2|98293.1|98257.2|98263.4|98219.7|51
1646824660000|2022-03-09 11:17:40|98281.8|98256.8|98283.9|98258.9|98298.2|98260|98281.4|98242.9|51
1646824670000|2022-03-09 11:17:50|98284.1|98259.1|98288.4|98263.4|98307.3|98266.3|98284.1|98244.7|67
1646824680000|2022-03-09 11:18:00|98287.9|98262.9|98273.8|98248.8|98297.4|98263.4|98261.3|98221.3|74
1646824690000|2022-03-09 11:18:10|98275|98250|98273|98223|98287.1|98250|98270.1|98220.1|60
1646824700000|2022-03-09 11:18:20|98272.6|98222.6|98280.6|98230.6|98284.9|98234.9|98272.6|98222.6|61
1646824710000|2022-03-09 11:18:30|98280.5|98230.5|98268.1|98218.1|98281.5|98231.5|98268.1|98218.1|56
1646824720000|2022-03-09 11:18:40|98268.3|98218.3|98244.8|98194.8|98268.7|98218.7|98240.5|98190.5|64
1646824730000|2022-03-09 11:18:50|98245.7|98195.7|98249.4|98199.4|98250|98200|98245.6|98195.6|42
1646824740000|2022-03-09 11:19:00|98249|98199|98252.7|98202.7|98252.7|98202.7|98247.6|98197.6|47
1646824750000|2022-03-09 11:19:10|98253.9|98203.9|98248.7|98198.7|98255.3|98214.1|98232.4|98193.9|59
1646824760000|2022-03-09 11:19:20|98249|98199|98227.7|98202.7|98252.3|98209.5|98226.2|98196.8|60
1646824770000|2022-03-09 11:19:30|98221.9|98196.9|98193|98143|98228.6|98197.2|98163|98130.1|66
1646824780000|2022-03-09 11:19:40|98195.7|98145.7|98209|98159|98213.2|98172.1|98189.2|98145.7|58
1646824790000|2022-03-09 11:19:50|98209.3|98159.3|98226|98176|98226.4|98186.5|98204|98159.3|55
1646824800000|2022-03-09 11:20:00|98226.5|98176.5|98208.1|98183.1|98226.5|98186.4|98207.9|98166.4|56
1646824810000|2022-03-09 11:20:10|98207.7|98182.7|98229.3|98204.3|98238.6|98213.6|98207.7|98182.7|55
1646824820000|2022-03-09 11:20:20|98228.7|98203.7|98293.7|98243.7|98294.4|98248.5|98222|98181.1|75
1646824830000|2022-03-09 11:20:30|98294|98244|98285.2|98235.2|98297.2|98247.2|98284.8|98234.8|65
1646824840000|2022-03-09 11:20:40|98284.7|98234.7|98283.1|98233.1|98288.9|98238.9|98277.2|98227.2|63
1646824850000|2022-03-09 11:20:50|98280.9|98230.9|98272.4|98247.4|98282.2|98247.4|98266.3|98230.9|42
1646824860000|2022-03-09 11:21:00|98275.3|98250.3|98259.7|98234.7|98277.9|98251.3|98253.5|98215.2|62
1646824870000|2022-03-09 11:21:10|98259.4|98234.4|98259.8|98234.8|98266.1|98235.9|98253.4|98212.8|54
1646824880000|2022-03-09 11:21:20|98260.5|98235.5|98274.6|98249.6|98274.8|98249.8|98259.9|98234.9|48
1646824890000|2022-03-09 11:21:30|98276.8|98251.8|98274.9|98249.9|98279.5|98254.5|98273.7|98248.7|47
1646824900000|2022-03-09 11:21:40|98274.4|98249.4|98268.6|98243.6|98274.7|98249.7|98268.6|98243.6|27
1646824910000|2022-03-09 11:21:50|98268.8|98243.8|98274.1|98249.1|98286.7|98250.1|98265.8|98233.8|52
1646824920000|2022-03-09 11:22:00|98273.5|98248.5|98297.6|98272.6|98297.6|98272.6|98273.5|98241|64
1646824930000|2022-03-09 11:22:10|98297.1|98272.1|98288.6|98238.6|98303|98272.1|98287.6|98237.6|61
1646824940000|2022-03-09 11:22:20|98288.3|98238.3|98273.2|98248.2|98291.7|98254|98273.2|98237.5|45
1646824950000|2022-03-09 11:22:30|98272.1|98247.1|98280.6|98230.6|98283|98247.1|98269.3|98229.1|47
1646824960000|2022-03-09 11:22:40|98280.7|98230.7|98271.1|98221.1|98283.3|98236.5|98257.5|98221.1|32
1646824970000|2022-03-09 11:22:50|98267.4|98217.4|98261.4|98211.4|98270.7|98237.2|98250.7|98209.6|49
1646824980000|2022-03-09 11:23:00|98262.2|98212.2|98262.2|98212.2|98266|98216|98258.7|98208.7|60
1646824990000|2022-03-09 11:23:10|98259.4|98209.4|98273.7|98223.7|98273.9|98223.9|98256.4|98206.4|54
1646825000000|2022-03-09 11:23:20|98273.3|98223.3|98270.8|98220.8|98273.8|98232.8|98255.1|98216.5|56
1646825010000|2022-03-09 11:23:30|98270.2|98220.2|98264.5|98239.5|98281.7|98240.2|98262.7|98216.7|49
1646825020000|2022-03-09 11:23:40|98263.1|98238.1|98260.4|98210.4|98270.7|98238.8|98258.3|98208.3|62
1646825030000|2022-03-09 11:23:50|98260.1|98210.1|98255.6|98205.6|98261.6|98211.6|98254.5|98204.5|44
1646825040000|2022-03-09 11:24:00|98256.4|98206.4|98257.3|98207.3|98257.4|98207.4|98254.2|98204.2|49
1646825050000|2022-03-09 11:24:10|98256.9|98206.9|98262.8|98212.8|98262.8|98212.8|98225.6|98175.6|74
1646825060000|2022-03-09 11:24:20|98263.1|98213.1|98223.2|98173.2|98263.8|98213.8|98220.9|98170.9|72
1646825070000|2022-03-09 11:24:30|98222.5|98172.5|98243.1|98193.1|98243.1|98198.3|98202.7|98168.2|74
1646825080000|2022-03-09 11:24:40|98244.1|98194.1|98241.1|98191.1|98255.8|98215|98228.5|98189.7|70
1646825090000|2022-03-09 11:24:50|98230.1|98205.1|98236.9|98186.9|98242.2|98206.6|98228.4|98186.9|56
1646825100000|2022-03-09 11:25:00|98237.4|98187.4|98215.8|98190.8|98250.1|98217.3|98213.5|98187.4|64
1646825110000|2022-03-09 11:25:10|98215.1|98190.1|98229.8|98179.8|98232.8|98190.2|98212.8|98176.4|47
1646825120000|2022-03-09 11:25:20|98230.6|98180.6|98228.8|98178.8|98231|98181|98226.4|98176.4|34
1646825130000|2022-03-09 11:25:30|98229.3|98179.3|98238.6|98188.6|98240.7|98202.4|98219.3|98179.3|59
1646825140000|2022-03-09 11:25:40|98238|98188|98235.9|98185.9|98240.6|98200.7|98225.3|98183.5|62
1646825150000|2022-03-09 11:25:50|98236|98186|98250|98200|98250|98200|98231.7|98181.7|64
1646825160000|2022-03-09 11:26:00|98249.1|98199.1|98278.9|98228.9|98278.9|98230.3|98243.1|98199.1|59
1646825170000|2022-03-09 11:26:10|98278|98228|98309.6|98259.6|98312.3|98269.4|98277.8|98227.8|75
1646825180000|2022-03-09 11:26:20|98310.1|98260.1|98321.1|98271.1|98328.3|98288.6|98309|98259.7|66
1646825190000|2022-03-09 11:26:30|98320.9|98270.9|98323.9|98273.9|98327.7|98277.7|98319.8|98269.8|56
1646825200000|2022-03-09 11:26:40|98323.7|98273.7|98314.2|98264.2|98324.2|98285.1|98298|98258.7|59
1646825210000|2022-03-09 11:26:50|98314.5|98264.5|98301.1|98276.1|98314.5|98276.2|98298.7|98262.8|38
1646825220000|2022-03-09 11:27:00|98301.2|98276.2|98299.5|98274.5|98301.2|98276.2|98297.2|98272.2|35
1646825230000|2022-03-09 11:27:10|98300.4|98275.4|98299.6|98274.6|98301.4|98276.4|98298.7|98273.7|35
1646825240000|2022-03-09 11:27:20|98299.8|98274.8|98321.6|98271.6|98325.9|98286.2|98288.4|98250.2|54
1646825250000|2022-03-09 11:27:30|98307|98282|98333.5|98308.5|98333.5|98308.5|98306.1|98275.8|57
1646825260000|2022-03-09 11:27:40|98334.2|98309.2|98337.5|98312.5|98341.1|98316.1|98328.9|98303.9|62
1646825270000|2022-03-09 11:27:50|98337.7|98312.7|98337.7|98312.7|98340.4|98315.4|98336.4|98311.4|55
1646825280000|2022-03-09 11:28:00|98337.9|98312.9|98353|98303|98355.5|98317.7|98337.1|98294.1|57
1646825290000|2022-03-09 11:28:10|98353.4|98303.4|98345.1|98320.1|98355.6|98321.5|98341.2|98303|47
1646825300000|2022-03-09 11:28:20|98346.2|98321.2|98373.2|98323.2|98373.8|98334.1|98344|98317.1|59
1646825310000|2022-03-09 11:28:30|98374|98324|98401.6|98351.6|98404.2|98368|98370|98323.8|62
1646825320000|2022-03-09 11:28:40|98401.7|98351.7|98384.1|98334.1|98402.4|98352.4|98380.4|98330.4|65
1646825330000|2022-03-09 11:28:50|98385.5|98335.5|98383.3|98333.3|98386.4|98336.4|98381.2|98331.2|53
1646825340000|2022-03-09 11:29:00|98383.4|98333.4|98343|98318|98383.6|98333.6|98341.8|98307.3|61
1646825350000|2022-03-09 11:29:10|98354.1|98304.1|98357.6|98307.6|98359.7|98318.6|98342.5|98300|56
1646825360000|2022-03-09 11:29:20|98357.7|98307.7|98361|98336|98370.2|98336.5|98346.5|98304.2|60
1646825370000|2022-03-09 11:29:30|98359.3|98334.3|98385.6|98360.6|98385.9|98360.9|98358.8|98326|64
1646825380000|2022-03-09 11:29:40|98381.5|98356.5|98433|98383|98444.9|98397|98380.2|98355.2|70
1646825390000|2022-03-09 11:29:50|98432.3|98382.3|98420.9|98370.9|98432.3|98395.2|98408.9|98369.9|68
1646825400000|2022-03-09 11:30:00|98419.5|98369.5|98386|98361|98422.1|98372.1|98382.2|98357.2|75
1646825410000|2022-03-09 11:30:10|98385.8|98360.8|98375.8|98350.8|98388.1|98360.9|98375.2|98337.1|54
1646825420000|2022-03-09 11:30:20|98375.4|98350.4|98388.9|98338.9|98392.5|98355|98374.5|98338.4|50
1646825430000|2022-03-09 11:30:30|98389.1|98339.1|98386.1|98361.1|98401.9|98361.4|98381.6|98339.1|54
1646825440000|2022-03-09 11:30:40|98386.2|98361.2|98403.2|98378.2|98410.1|98385.1|98384.2|98359.2|68
1646825450000|2022-03-09 11:30:50|98403.9|98378.9|98392.4|98367.4|98404.7|98379.7|98391.4|98366.4|59
1646825460000|2022-03-09 11:31:00|98394|98369|98402.5|98352.5|98402.7|98369|98389.7|98352.5|42
1646825470000|2022-03-09 11:31:10|98402.8|98352.8|98403.5|98353.5|98403.6|98353.6|98402.3|98352.3|28
1646825480000|2022-03-09 11:31:20|98403.4|98353.4|98366.3|98341.3|98403.4|98353.4|98366.3|98337.1|53
1646825490000|2022-03-09 11:31:30|98366.5|98341.5|98391.1|98341.1|98391.3|98354.5|98365.5|98336.2|64
1646825500000|2022-03-09 11:31:40|98390.9|98340.9|98353.6|98328.6|98390.9|98349.2|98353|98325.3|59
1646825510000|2022-03-09 11:31:50|98350.8|98325.8|98342.9|98292.9|98362.7|98326.3|98338.9|98292.9|65
1646825520000|2022-03-09 11:32:00|98331.1|98306.1|98316.4|98291.4|98336.2|98308|98316|98280.7|58
1646825530000|2022-03-09 11:32:10|98316.5|98291.5|98310.1|98285.1|98317.5|98292.5|98307.3|98282.3|59
1646825540000|2022-03-09 11:32:20|98310.2|98285.2|98319.4|98294.4|98333.2|98298.6|98310.2|98273.1|60
1646825550000|2022-03-09 11:32:30|98319.2|98294.2|98320.2|98270.2|98326|98297.3|98304|98266.9|58
1646825560000|2022-03-09 11:32:40|98305|98280|98308.3|98283.3|98309.4|98284.4|98304.8|98279.8|51
1646825570000|2022-03-09 11:32:50|98308.9|98283.9|98303.7|98253.7|98324.9|98288.6|98298.5|98248.5|52
1646825580000|2022-03-09 11:33:00|98304.8|98254.8|98302.7|98252.7|98307.9|98268.3|98275|98239.8|72
1646825590000|2022-03-09 11:33:10|98304.1|98254.1|98297.3|98247.3|98308.7|98271|98293.9|98246.8|57
1646825600000|2022-03-09 11:33:20|98298|98248|98297.1|98247.1|98300.3|98250.3|98295.9|98245.9|44
1646825610000|2022-03-09 11:33:30|98296.8|98246.8|98280.3|98255.3|98297.9|98257.1|98280.1|98243.2|53
1646825620000|2022-03-09 11:33:40|98280.1|98255.1|98291.5|98241.5|98292.9|98256.8|98278.3|98240.4|48
1646825630000|2022-03-09 11:33:50|98291.6|98241.6|98244.9|98219.9|98297.2|98247.2|98244.9|98214.3|61
1646825640000|2022-03-09 11:34:00|98247.6|98222.6|98251.8|98201.8|98259.6|98224|98246.3|98199.3|65
1646825650000|2022-03-09 11:34:10|98251.6|98201.6|98247.7|98197.7|98254.6|98214.9|98233.4|98192.2|56
1646825660000|2022-03-09 11:34:20|98247.8|98197.8|98237.1|98187.1|98248.8|98203.1|98225.7|98185.9|58
1646825670000|2022-03-09 11:34:30|98236.9|98186.9|98225.7|98200.7|98242.1|98200.7|98223.5|98186.9|58
1646825680000|2022-03-09 11:34:40|98225.5|98200.5|98241.7|98191.7|98243|98200.9|98225.4|98187.2|41
1646825690000|2022-03-09 11:34:50|98241.6|98191.6|98255.6|98205.6|98256.2|98212|98237|98191.4|51
1646825700000|2022-03-09 11:35:00|98253.4|98203.4|98263.4|98213.4|98268.1|98218.1|98253.4|98203.4|65
1646825710000|2022-03-09 11:35:10|98262.9|98212.9|98244.3|98194.3|98264.3|98214.3|98239.6|98189.6|60
1646825720000|2022-03-09 11:35:20|98244.2|98194.2|98257.3|98207.3|98260.2|98210.2|98242.9|98192.9|63
1646825730000|2022-03-09 11:35:30|98257|98207|98238.8|98188.8|98262.5|98212.5|98234.6|98184.6|70
1646825740000|2022-03-09 11:35:40|98238.5|98188.5|98225.7|98175.7|98241.8|98191.8|98224.5|98174.5|70
1646825750000|2022-03-09 11:35:50|98226.6|98176.6|98215.1|98165.1|98228.7|98178.7|98215.1|98165.1|67
1646825760000|2022-03-09 11:36:00|98216.9|98166.9|98247.7|98197.7|98249|98199|98216.9|98166.9|73
1646825770000|2022-03-09 11:36:10|98247.9|98197.9|98231|98181|98248.4|98198.4|98230.6|98180.6|66
1646825780000|2022-03-09 11:36:20|98231.1|98181.1|98236.4|98186.4|98236.4|98186.4|98226|98176|62
1646825790000|2022-03-09 11:36:30|98236.6|98186.6|98230.1|98180.1|98245.2|98199.1|98224.1|98179.7|62
1646825800000|2022-03-09 11:36:40|98230.7|98180.7|98234.3|98184.3|98237.3|98187.3|98229.5|98179.5|53
1646825810000|2022-03-09 11:36:50|98233.7|98183.7|98234.3|98184.3|98237.1|98187.1|98233.7|98183.7|45
1646825820000|2022-03-09 11:37:00|98234.9|98184.9|98249.6|98224.6|98261.5|98226.7|98230.7|98184.9|69
1646825830000|2022-03-09 11:37:10|98248.8|98223.8|98266|98216|98268.6|98228.5|98248.8|98214.3|50
1646825840000|2022-03-09 11:37:20|98265.9|98215.9|98295|98245|98295.8|98245.8|98265.6|98215.6|63
1646825850000|2022-03-09 11:37:30|98300.1|98250.1|98309.8|98259.8|98318.6|98268.6|98300.1|98250.1|73
1646825860000|2022-03-09 11:37:40|98308.6|98258.6|98309.4|98259.4|98312.6|98262.6|98305|98255|53
1646825870000|2022-03-09 11:37:50|98309.7|98259.7|98306.7|98281.7|98314.1|98282.6|98303.8|98259.7|54
1646825880000|2022-03-09 11:38:00|98306.4|98281.4|98298.7|98273.7|98306.8|98281.8|98295.7|98270.7|61
1646825890000|2022-03-09 11:38:10|98298.6|98273.6|98289.2|98264.2|98298.7|98273.7|98289.2|98264.2|48
1646825900000|2022-03-09 11:38:20|98288.7|98263.7|98282.5|98257.5|98296|98263.7|98281.6|98244.1|53
1646825910000|2022-03-09 11:38:30|98282.7|98257.7|98274.7|98249.7|98284.1|98259.1|98273.2|98248.2|69
1646825920000|2022-03-09 11:38:40|98274.6|98249.6|98273.3|98248.3|98275.1|98250.1|98273|98248|48
1646825930000|2022-03-09 11:38:50|98272.9|98247.9|98274.9|98249.9|98276.1|98251.1|98272.4|98247.4|50
1646825940000|2022-03-09 11:39:00|98275|98250|98281.2|98256.2|98284.7|98259.7|98275|98250|42
1646825950000|2022-03-09 11:39:10|98281.3|98256.3|98282.2|98257.2|98282.5|98257.5|98280.4|98255.4|29
1646825960000|2022-03-09 11:39:20|98281.8|98256.8|98293.9|98243.9|98294.5|98257.3|98274.7|98243.9|50
1646825970000|2022-03-09 11:39:30|98293.7|98243.7|98269.2|98244.2|98294.1|98255.9|98269|98238.5|68
1646825980000|2022-03-09 11:39:40|98269.9|98244.9|98262.8|98237.8|98270.3|98245.3|98258|98233|62
1646825990000|2022-03-09 11:39:50|98262.6|98237.6|98245|98195|98262.6|98237.6|98230.7|98195|62
1646826000000|2022-03-09 11:40:00|98244.3|98194.3|98233.9|98208.9|98251.1|98211.7|98231|98193.5|60
1646826010000|2022-03-09 11:40:10|98234|98209|98222.6|98197.6|98234.3|98209.3|98219.9|98194.9|53
1646826020000|2022-03-09 11:40:20|98222.8|98197.8|98244.9|98194.9|98245.1|98206.4|98208.4|98178.7|63
1646826030000|2022-03-09 11:40:30|98245.9|98195.9|98225|98200|98247.1|98204.3|98225|98188.3|40
1646826040000|2022-03-09 11:40:40|98225.1|98200.1|98231.6|98181.6|98231.8|98200.1|98216.2|98179.3|50
1646826050000|2022-03-09 11:40:50|98230.9|98180.9|98246.4|98196.4|98248|98205.6|98230.3|98180.9|57
1646826060000|2022-03-09 11:41:00|98246.2|98196.2|98235.9|98185.9|98247.2|98209|98218.9|98181.4|53
1646826070000|2022-03-09 11:41:10|98236|98186|98279.5|98229.5|98281.4|98231.4|98236|98186|59
1646826080000|2022-03-09 11:41:20|98277.3|98227.3|98260.3|98210.3|98277.3|98228.5|98248.8|98210.3|40
1646826090000|2022-03-09 11:41:30|98258.3|98208.3|98247.2|98222.2|98258.3|98223.6|98239.3|98208.2|45
1646826100000|2022-03-09 11:41:40|98246.7|98221.7|98243.5|98218.5|98246.7|98221.7|98240|98215|42
1646826110000|2022-03-09 11:41:50|98245.6|98220.6|98231.8|98206.8|98267.7|98233|98229.7|98193.3|55
1646826120000|2022-03-09 11:42:00|98231.4|98206.4|98242.8|98217.8|98249|98217.8|98222.6|98184.3|48
1646826130000|2022-03-09 11:42:10|98242.3|98217.3|98271.4|98221.4|98271.9|98223.6|98238.9|98212.7|45
1646826140000|2022-03-09 11:42:20|98271.3|98221.3|98287|98237|98297.7|98263|98268.2|98221|62
1646826150000|2022-03-09 11:42:30|98287.5|98237.5|98278.1|98228.1|98288.8|98238.8|98277.6|98227.6|60
1646826160000|2022-03-09 11:42:40|98277.9|98227.9|98288.9|98238.9|98296.3|98253.2|98267.5|98227.7|65
1646826170000|2022-03-09 11:42:50|98286.7|98236.7|98288.7|98238.7|98289.6|98239.6|98286.6|98236.6|39
1646826180000|2022-03-09 11:43:00|98288.8|98238.8|98263.9|98238.9|98289.4|98246.4|98258.5|98233.5|40
1646826190000|2022-03-09 11:43:10|98262.1|98237.1|98281.5|98231.5|98282.8|98241.8|98258.9|98227|53
1646826200000|2022-03-09 11:43:20|98282.5|98232.5|98304.1|98254.1|98304.5|98254.5|98282.5|98232.5|71
1646826210000|2022-03-09 11:43:30|98303.1|98253.1|98300.1|98250.1|98304.7|98254.7|98296.5|98246.5|54
1646826220000|2022-03-09 11:43:40|98300.3|98250.3|98262.6|98212.6|98301.4|98257.2|98250.9|98211.3|66
1646826230000|2022-03-09 11:43:50|98260.6|98210.6|98299.6|98249.6|98299.6|98249.6|98260.6|98210.6|71
1646826240000|2022-03-09 11:44:00|98298.1|98248.1|98308.6|98258.6|98311.1|98261.1|98296.2|98246.2|50
1646826250000|2022-03-09 11:44:10|98308.5|98258.5|98314.6|98264.6|98321.9|98287.7|98303.9|98256.7|60
1646826260000|2022-03-09 11:44:20|98314.9|98264.9|98304.3|98254.3|98314.9|98268.2|98284.7|98246.6|50
1646826270000|2022-03-09 11:44:30|98303.8|98253.8|98313.3|98263.3|98315.1|98265.1|98303.8|98253.8|58
1646826280000|2022-03-09 11:44:40|98312.9|98262.9|98321.1|98271.1|98322.2|98272.2|98312.8|98262.8|58
1646826290000|2022-03-09 11:44:50|98321.8|98271.8|98326.7|98276.7|98326.7|98276.7|98317.8|98267.8|66
1646826300000|2022-03-09 11:45:00|98326.8|98276.8|98302.1|98252.1|98327.9|98277.9|98296.6|98246.6|71
1646826310000|2022-03-09 11:45:10|98302.3|98252.3|98315|98265|98320.9|98277.7|98299.4|98252.3|66
1646826320000|2022-03-09 11:45:20|98316.1|98266.1|98325.7|98275.7|98328.5|98278.5|98314.1|98264.1|71
1646826330000|2022-03-09 11:45:30|98325.3|98275.3|98278.3|98228.3|98328.3|98278.3|98273.7|98227.8|65
1646826340000|2022-03-09 11:45:40|98278|98228|98262.8|98212.8|98278.2|98228.2|98262.8|98212.8|66
1646826350000|2022-03-09 11:45:50|98262.6|98212.6|98267|98217|98269.3|98219.3|98262|98212|48
1646826360000|2022-03-09 11:46:00|98266.6|98216.6|98269.4|98219.4|98272|98222|98263.3|98213.3|58
1646826370000|2022-03-09 11:46:10|98269.6|98219.6|98294.4|98244.4|98294.4|98244.4|98269.6|98219.6|67
1646826380000|2022-03-09 11:46:20|98295.1|98245.1|98293.6|98243.6|98297.2|98257.5|98279.8|98241.3|50
1646826390000|2022-03-09 11:46:30|98293.7|98243.7|98290.3|98240.3|98301.6|98251.6|98290.3|98240.3|58
1646826400000|2022-03-09 11:46:40|98288.4|98238.4|98262.6|98212.6|98288.4|98244.9|98254.2|98211.8|70
1646826410000|2022-03-09 11:46:50|98262.7|98212.7|98264|98214|98274|98234.8|98258.6|98212.7|60
1646826420000|2022-03-09 11:47:00|98264.8|98214.8|98261.3|98211.3|98265.6|98215.6|98255.6|98205.6|61
1646826430000|2022-03-09 11:47:10|98261.1|98211.1|98257.4|98207.4|98266.4|98216.4|98256|98206|52
1646826440000|2022-03-09 11:47:20|98256.4|98206.4|98247.2|98222.2|98265.6|98225.7|98244.7|98206.4|51
1646826450000|2022-03-09 11:47:30|98247|98222|98256.4|98206.4|98262|98223.8|98247|98206.3|53
1646826460000|2022-03-09 11:47:40|98257.9|98207.9|98266.2|98216.2|98266.5|98228.2|98251|98207.9|41
1646826470000|2022-03-09 11:47:50|98266.6|98216.6|98265.3|98215.3|98269.1|98219.1|98264.9|98214.9|50
1646826480000|2022-03-09 11:48:00|98265.1|98215.1|98265.5|98215.5|98266.3|98216.3|98264.1|98214.1|35
1646826490000|2022-03-09 11:48:10|98265.7|98215.7|98266.8|98216.8|98273.5|98223.5|98265.7|98215.7|51
1646826500000|2022-03-09 11:48:20|98266.4|98216.4|98269.8|98219.8|98271.1|98221.1|98265.3|98215.3|50
1646826510000|2022-03-09 11:48:30|98269.9|98219.9|98273.8|98223.8|98274.1|98224.1|98267.2|98217.2|46
1646826520000|2022-03-09 11:48:40|98273|98223|98271.4|98221.4|98273.9|98223.9|98269.3|98219.3|45
1646826530000|2022-03-09 11:48:50|98271.2|98221.2|98252.7|98227.7|98271.2|98231.9|98247.8|98218.2|60
1646826540000|2022-03-09 11:49:00|98252.3|98227.3|98215.6|98190.6|98252.3|98227.3|98215.6|98190.6|61
1646826550000|2022-03-09 11:49:10|98215.7|98190.7|98201.6|98176.6|98215.7|98190.7|98198.1|98173.1|62
1646826560000|2022-03-09 11:49:20|98203.9|98178.9|98228.8|98178.8|98229.1|98184.2|98203.9|98174.4|59
1646826570000|2022-03-09 11:49:30|98231.2|98181.2|98238.9|98213.9|98243.3|98215.6|98229.9|98179.9|66
1646826580000|2022-03-09 11:49:40|98239|98214|98255.1|98205.1|98256.1|98214.5|98237.4|98204.5|44
1646826590000|2022-03-09 11:49:50|98255.3|98205.3|98253.4|98203.4|98261.2|98211.2|98251.1|98201.1|56
1646826600000|2022-03-09 11:50:00|98253.6|98203.6|98257.9|98207.9|98260.6|98222.8|98241.1|98203.6|57
1646826610000|2022-03-09 11:50:10|98257.7|98207.7|98254.1|98229.1|98260.6|98235.5|98254.1|98206.8|51
1646826620000|2022-03-09 11:50:20|98257.7|98232.7|98251.6|98226.6|98259.7|98234.7|98248.8|98223.8|54
1646826630000|2022-03-09 11:50:30|98251.4|98226.4|98254.6|98229.6|98255.8|98230.8|98249.3|98224.3|47
1646826640000|2022-03-09 11:50:40|98254.8|98229.8|98252.7|98227.7|98255.1|98230.1|98252|98227|27
1646826650000|2022-03-09 11:50:50|98252.6|98227.6|98224.3|98199.3|98253.1|98228.1|98224.3|98199.3|49
1646826660000|2022-03-09 11:51:00|98223.6|98198.6|98235|98185|98235|98203.2|98218.5|98184.9|73
1646826670000|2022-03-09 11:51:10|98234.1|98184.1|98201.1|98151.1|98234.1|98192.6|98182.1|98145|68
1646826680000|2022-03-09 11:51:20|98201.3|98151.3|98200.1|98150.1|98201.3|98151.3|98196.3|98146.3|66
1646826690000|2022-03-09 11:51:30|98200|98150|98201.6|98151.6|98205.7|98155.7|98199.2|98149.2|50
1646826700000|2022-03-09 11:51:40|98201.5|98151.5|98204.3|98154.3|98208.9|98158.9|98197.5|98147.5|48
1646826710000|2022-03-09 11:51:50|98204.7|98154.7|98195.1|98170.1|98204.7|98170.1|98189.2|98150.3|53
1646826720000|2022-03-09 11:52:00|98194|98169|98185.4|98135.4|98202.2|98169.9|98184.3|98134.3|66
1646826730000|2022-03-09 11:52:10|98186.7|98136.7|98169.2|98119.2|98186.7|98136.7|98169.2|98119.2|74
1646826740000|2022-03-09 11:52:20|98166.6|98116.6|98162.1|98112.1|98171.6|98121.6|98160.8|98110.8|69
1646826750000|2022-03-09 11:52:30|98159.8|98109.8|98159.6|98109.6|98160.9|98110.9|98153.9|98103.9|58
1646826760000|2022-03-09 11:52:40|98159.3|98109.3|98156.9|98131.9|98164.4|98139.4|98149.8|98109.3|68
1646826770000|2022-03-09 11:52:50|98157.5|98132.5|98142.6|98117.6|98157.5|98132.5|98142.6|98117.6|61
1646826780000|2022-03-09 11:53:00|98143.1|98118.1|98144.8|98119.8|98149.7|98124.7|98143|98118|50
1646826790000|2022-03-09 11:53:10|98144.7|98119.7|98142.7|98117.7|98144.7|98119.7|98137.2|98112.2|55
1646826800000|2022-03-09 11:53:20|98142.4|98117.4|98143.3|98118.3|98148.1|98123.1|98141.4|98116.4|56
1646826810000|2022-03-09 11:53:30|98143.5|98118.5|98143.8|98118.8|98146.8|98121.8|98141.4|98116.4|57
1646826820000|2022-03-09 11:53:40|98143.6|98118.6|98138.2|98113.2|98145.2|98120.2|98138.2|98113.2|53
1646826830000|2022-03-09 11:53:50|98138.3|98113.3|98127|98102|98138.3|98113.3|98127|98102|67
1646826840000|2022-03-09 11:54:00|98126.7|98101.7|98131.9|98106.9|98135.8|98110.8|98125.7|98100.7|56
1646826850000|2022-03-09 11:54:10|98132|98107|98139.3|98114.3|98140.3|98115.3|98130.3|98105.3|53
1646826860000|2022-03-09 11:54:20|98138.8|98113.8|98139.1|98114.1|98140.8|98115.8|98137|98112|44
1646826870000|2022-03-09 11:54:30|98138.9|98113.9|98144.4|98119.4|98146.6|98121.6|98138.9|98113.9|47
1646826880000|2022-03-09 11:54:40|98144.8|98119.8|98154.5|98129.5|98158|98133|98144.4|98119.4|62
1646826890000|2022-03-09 11:54:50|98153.1|98128.1|98167.2|98117.2|98168.1|98130.1|98151.8|98115.9|56
1646826900000|2022-03-09 11:55:00|98166.9|98116.9|98156.7|98106.7|98168.3|98118.3|98156|98106|56
1646826910000|2022-03-09 11:55:10|98154.5|98104.5|98138.1|98088.1|98154.5|98104.5|98132|98082|58
1646826920000|2022-03-09 11:55:20|98138|98088|98122.9|98072.9|98141.9|98091.9|98118.5|98068.5|61
1646826930000|2022-03-09 11:55:30|98122.8|98072.8|98107.2|98057.2|98131|98081|98103.6|98053.6|70
1646826940000|2022-03-09 11:55:40|98107.6|98057.6|98082.8|98032.8|98107.6|98057.6|98081.7|98031.7|69
1646826950000|2022-03-09 11:55:50|98082|98032|98074.2|98024.2|98084.3|98045.2|98067.2|98023.3|77
1646826960000|2022-03-09 11:56:00|98073.8|98023.8|98073.6|98023.6|98076.6|98026.6|98073.2|98023.2|57
1646826970000|2022-03-09 11:56:10|98073.5|98023.5|98042.5|98017.5|98073.6|98035.6|98042.5|98017.5|53
1646826980000|2022-03-09 11:56:20|98042.4|98017.4|98038.4|98013.4|98052.1|98017.4|98036.5|97998.3|60
1646826990000|2022-03-09 11:56:30|98039.3|98014.3|98051.3|98001.3|98055|98015.3|98038.9|98001.2|47
1646827000000|2022-03-09 11:56:40|98051.1|98001.1|98046.7|97996.7|98054.7|98004.7|98046.1|97996.1|47
1646827010000|2022-03-09 11:56:50|98046|97996|98041.4|97991.4|98047.1|97997.1|98041.3|97991.3|56
1646827020000|2022-03-09 11:57:00|98040.8|97990.8|98026.9|98001.9|98040.8|98003.5|98021.8|97990.8|56
1646827030000|2022-03-09 11:57:10|98027.1|98002.1|98013.6|97963.6|98027.1|98002.1|98000.1|97954.7|64
1646827040000|2022-03-09 11:57:20|98014.4|97964.4|98046.8|98021.8|98059.4|98023|98012.3|97964|76
1646827050000|2022-03-09 11:57:30|98047|98022|98044.3|97994.3|98060.2|98022|98043.7|97993.7|56
1646827060000|2022-03-09 11:57:40|98041.5|97991.5|98014.7|97964.7|98041.5|97991.5|98009.9|97959.9|56
1646827070000|2022-03-09 11:57:50|98015.9|97965.9|98020.3|97970.3|98028|97978|98015.9|97965.9|63
1646827080000|2022-03-09 11:58:00|98020.9|97970.9|97996.7|97971.7|98022.9|97973.1|97995.8|97960.1|50
1646827090000|2022-03-09 11:58:10|97996.3|97971.3|97969.9|97919.9|98013.9|97976.6|97969.9|97919.9|77
1646827100000|2022-03-09 11:58:20|97967.8|97917.8|98008.7|97958.7|98011.7|97961.7|97962.3|97905.4|69
1646827110000|2022-03-09 11:58:30|98009.3|97959.3|97985.5|97935.5|98011.1|97961.1|97985.5|97935.5|71
1646827120000|2022-03-09 11:58:40|97985.8|97935.8|98007.4|97957.4|98007.4|97960|97983.9|97933.9|55
1646827130000|2022-03-09 11:58:50|98006.9|97956.9|98003.5|97953.5|98006.9|97956.9|97998.4|97948.4|55
1646827140000|2022-03-09 11:59:00|98003.6|97953.6|97996.1|97946.1|98004.9|97954.9|97994.8|97944.8|63
1646827150000|2022-03-09 11:59:10|97997.2|97947.2|97993.9|97943.9|98002|97952|97993.9|97943.9|59
1646827160000|2022-03-09 11:59:20|97995.9|97945.9|97987.1|97937.1|98001|97956.6|97980.1|97930.1|61
1646827170000|2022-03-09 11:59:30|97986.5|97936.5|98000.2|97950.2|98003.5|97953.5|97985.4|97935.4|63
1646827180000|2022-03-09 11:59:40|98000.1|97950.1|98001.4|97951.4|98004|97954|97999.5|97949.5|59
1646827190000|2022-03-09 11:59:50|98001.5|97951.5|97983.4|97933.4|98002.5|97952.5|97982.8|97932.8|58
1646827200000|2022-03-09 12:00:00|97984.2|97934.2|97960|97935|97984.8|97938.4|97958.7|97925|61
1646827210000|2022-03-09 12:00:10|97959.7|97934.7|97986.7|97936.7|97988.3|97949.7|97959.2|97926.9|55
1646827220000|2022-03-09 12:00:20|97986.9|97936.9|97976|97926|97988.2|97948.8|97964.5|97926|61
1646827230000|2022-03-09 12:00:30|97976.2|97926.2|97985.9|97935.9|97986.2|97936.2|97974.4|97924.4|62
1646827240000|2022-03-09 12:00:40|97986.1|97936.1|97990.8|97940.8|97992.8|97942.8|97986.1|97936.1|67
1646827250000|2022-03-09 12:00:50|97991.2|97941.2|97977.2|97927.2|97992.1|97952.3|97972.4|97927.2|68
1646827260000|2022-03-09 12:01:00|97974.6|97924.6|97957.5|97932.5|97974.6|97935.4|97957.2|97920.3|60
1646827270000|2022-03-09 12:01:10|97958.8|97933.8|97950|97925|97963.4|97933.8|97946.3|97911.7|57
1646827280000|2022-03-09 12:01:20|97949.8|97924.8|97938|97888|97957.5|97926.1|97936.7|97886.7|69
1646827290000|2022-03-09 12:01:30|97935.1|97885.1|97891.5|97866.5|97935.1|97898.1|97888.2|97848.5|68
1646827300000|2022-03-09 12:01:40|97894.1|97869.1|97902.1|97852.1|97911.1|97872.5|97890.4|97851.5|65
1646827310000|2022-03-09 12:01:50|97901.4|97851.4|97898.8|97848.8|97901.4|97863.6|97869.7|97831|74
1646827320000|2022-03-09 12:02:00|97897|97847|97912.2|97862.2|97918.4|97874.6|97896.5|97846.5|72
1646827330000|2022-03-09 12:02:10|97912|97862|97907.8|97857.8|97912|97872.9|97895.1|97853.2|74
1646827340000|2022-03-09 12:02:20|97908.8|97858.8|97906.2|97856.2|97912.4|97868.1|97890.9|97842|74
1646827350000|2022-03-09 12:02:30|97906.3|97856.3|97912.5|97862.5|97917.3|97873.6|97896.2|97855.9|65
1646827360000|2022-03-09 12:02:40|97911.5|97861.5|97887|97837|97911.5|97861.5|97887|97837|70
1646827370000|2022-03-09 12:02:50|97889.2|97839.2|97910.1|97860.1|97914.7|97875.7|97869.3|97819.3|76
1646827380000|2022-03-09 12:03:00|97911.3|97861.3|97917.1|97867.1|97919.4|97869.4|97902.4|97852.4|78
1646827390000|2022-03-09 12:03:10|97915.5|97865.5|97928.6|97903.6|97939.2|97903.8|97914.7|97864.7|72
1646827400000|2022-03-09 12:03:20|97928.4|97903.4|97980.8|97930.8|97984|97934|97927.8|97900.1|75
1646827410000|2022-03-09 12:03:30|97980.7|97930.7|97967.6|97917.6|97981.4|97931.4|97967.6|97917.6|57
1646827420000|2022-03-09 12:03:40|97968.1|97918.1|97968.8|97918.8|97977.3|97927.3|97967.7|97917.7|53
1646827430000|2022-03-09 12:03:50|97968.9|97918.9|97962.3|97912.3|97968.9|97918.9|97961.8|97911.8|44
1646827440000|2022-03-09 12:04:00|97962.1|97912.1|97954.6|97904.6|97963.3|97913.3|97952.3|97902.3|63
1646827450000|2022-03-09 12:04:10|97954.7|97904.7|97965.3|97915.3|97968.7|97926.9|97950.5|97904.5|51
1646827460000|2022-03-09 12:04:20|97965.4|97915.4|97959.2|97934.2|97975.6|97939.4|97956.2|97915.3|53
1646827470000|2022-03-09 12:04:30|97958.8|97933.8|97957.5|97907.5|97959.1|97934.1|97946.1|97903.7|51
1646827480000|2022-03-09 12:04:40|97958.7|97908.7|97957.9|97932.9|97977.2|97940.2|97948.6|97908.1|62
1646827490000|2022-03-09 12:04:50|97957.8|97932.8|97987.9|97937.9|97990.6|97940.6|97957.8|97912.2|67
1646827500000|2022-03-09 12:05:00|97987.7|97937.7|98020.8|97970.8|98031.4|97981.4|97987.7|97937.7|71
1646827510000|2022-03-09 12:05:10|98020.9|97970.9|98030.9|97980.9|98031|97981|98014|97964|60
1646827520000|2022-03-09 12:05:20|98030.4|97980.4|98039.1|97989.1|98041|97991|98028.1|97978.1|66
1646827530000|2022-03-09 12:05:30|98036.5|97986.5|98069|98019|98069|98019|98035|97985|66
1646827540000|2022-03-09 12:05:40|98067.8|98017.8|98052.7|98002.7|98069.9|98019.9|98048.2|97998.2|72
1646827550000|2022-03-09 12:05:50|98052|98002|98048.4|97998.4|98053.6|98003.6|98047.8|97997.8|65
1646827560000|2022-03-09 12:06:00|98047.8|97997.8|98062.9|98012.9|98064.9|98021.2|98039.1|97997.8|68
1646827570000|2022-03-09 12:06:10|98062.5|98012.5|98076.3|98026.3|98077.1|98027.1|98058.9|98008.9|67
1646827580000|2022-03-09 12:06:20|98078.1|98028.1|98067.8|98017.8|98078.5|98028.5|98065.3|98015.3|61
1646827590000|2022-03-09 12:06:30|98066.9|98016.9|98073.6|98023.6|98077|98027|98063.6|98013.6|65
1646827600000|2022-03-09 12:06:40|98074.4|98024.4|98074.1|98024.1|98076.5|98026.5|98065.6|98015.6|59
1646827610000|2022-03-09 12:06:50|98075.6|98025.6|98073|98023|98077.5|98027.5|98071.5|98021.5|53
1646827620000|2022-03-09 12:07:00|98073.4|98023.4|98068.9|98018.9|98076.5|98026.5|98068.2|98018.2|66
1646827630000|2022-03-09 12:07:10|98072.4|98022.4|98075.2|98025.2|98077.9|98039.9|98058.4|98018.7|56
1646827640000|2022-03-09 12:07:20|98074.6|98024.6|98084.6|98034.6|98088.5|98038.5|98074.6|98024.6|63
1646827650000|2022-03-09 12:07:30|98086.6|98036.6|98076.1|98051.1|98092.5|98056|98074.9|98035.9|62
1646827660000|2022-03-09 12:07:40|98075.9|98050.9|98063.2|98038.2|98083.1|98053|98062.3|98024.4|59
1646827670000|2022-03-09 12:07:50|98063.3|98038.3|98058.8|98033.8|98076.5|98038.3|98058.6|98020.3|52
1646827680000|2022-03-09 12:08:00|98058.6|98033.6|98092.1|98042.1|98092.5|98042.5|98057.6|98020.1|69
1646827690000|2022-03-09 12:08:10|98091|98041|98081.3|98056.3|98094.7|98059.3|98075.9|98041|67
1646827700000|2022-03-09 12:08:20|98081.1|98056.1|98092|98042|98092.7|98058.2|98075.5|98037.3|61
1646827710000|2022-03-09 12:08:30|98091.9|98041.9|98099.2|98049.2|98100.3|98058.2|98083.2|98039.9|69
1646827720000|2022-03-09 12:08:40|98100.8|98050.8|98101.8|98051.8|98108.2|98058.2|98099.9|98049.9|67
1646827730000|2022-03-09 12:08:50|98101.9|98051.9|98097.5|98047.5|98103.1|98053.1|98096.2|98046.2|54
1646827740000|2022-03-09 12:09:00|98097.4|98047.4|98095.4|98045.4|98099|98049|98094.1|98044.1|50
1646827750000|2022-03-09 12:09:10|98095.5|98045.5|98111|98061|98111.2|98061.2|98095.5|98045.5|53
1646827760000|2022-03-09 12:09:20|98111.1|98061.1|98102|98077|98114.1|98077|98098.2|98060.8|47
1646827770000|2022-03-09 12:09:30|98101.9|98076.9|98105.4|98080.4|98107|98082|98101.9|98076.9|49
1646827780000|2022-03-09 12:09:40|98105.3|98080.3|98117.1|98067.1|98117.3|98082|98101.8|98064.3|51
1646827790000|2022-03-09 12:09:50|98116.7|98066.7|98106.1|98056.1|98117.5|98067.5|98099.7|98049.7|60
1646827800000|2022-03-09 12:10:00|98107|98057|98081.4|98056.4|98107|98071.7|98081.4|98048.1|57
1646827810000|2022-03-09 12:10:10|98084.2|98059.2|98101.9|98076.9|98121.1|98082.2|98083.4|98045.7|63
1646827820000|2022-03-09 12:10:20|98102.8|98077.8|98104|98079|98125.1|98085.9|98102.8|98064.9|64
1646827830000|2022-03-09 12:10:30|98103.7|98078.7|98103.5|98078.5|98119.1|98081.9|98099.6|98063.1|65
1646827840000|2022-03-09 12:10:40|98104.5|98079.5|98103.1|98078.1|98108.3|98083.3|98102.8|98077.8|54
1646827850000|2022-03-09 12:10:50|98102.7|98077.7|98104.8|98079.8|98105.6|98080.6|98102.7|98077.7|32
1646827860000|2022-03-09 12:11:00|98104.7|98079.7|98105.6|98080.6|98107|98082|98104|98079|33
1646827870000|2022-03-09 12:11:10|98105.8|98080.8|98111.9|98086.9|98111.9|98086.9|98105.8|98080.8|31
1646827880000|2022-03-09 12:11:20|98111.7|98086.7|98110.8|98085.8|98113.4|98088.4|98108.4|98083.4|40
1646827890000|2022-03-09 12:11:30|98111.3|98086.3|98107.4|98082.4|98111.4|98086.4|98105.6|98080.6|51
1646827900000|2022-03-09 12:11:40|98107.3|98082.3|98111.2|98086.2|98112.3|98087.3|98107.1|98082.1|46
1646827910000|2022-03-09 12:11:50|98111.1|98086.1|98109.6|98084.6|98112.1|98087.1|98107.8|98082.8|42
1646827920000|2022-03-09 12:12:00|98108.6|98083.6|98113.5|98088.5|98115.8|98090.8|98107.1|98082.1|65
1646827930000|2022-03-09 12:12:10|98113.7|98088.7|98104.4|98079.4|98114.2|98089.2|98103.6|98078.6|47
1646827940000|2022-03-09 12:12:20|98104.7|98079.7|98109.5|98084.5|98111.6|98086.6|98100.9|98075.9|56
1646827950000|2022-03-09 12:12:30|98109.4|98084.4|98122.7|98072.7|98126.1|98086.2|98108.8|98071.6|49
1646827960000|2022-03-09 12:12:40|98121.8|98071.8|98111.2|98061.2|98123.8|98073.8|98098.6|98058|58
1646827970000|2022-03-09 12:12:50|98110.5|98060.5|98108.9|98058.9|98113.7|98063.7|98107|98057|56
1646827980000|2022-03-09 12:13:00|98108|98058|98104.9|98054.9|98108|98058|98102|98052|55
1646827990000|2022-03-09 12:13:10|98105|98055|98103.2|98053.2|98111.9|98076.6|98097.9|98052.4|57
1646828000000|2022-03-09 12:13:20|98102.3|98052.3|98123.6|98073.6|98124.1|98086.2|98099.2|98052.3|64
1646828010000|2022-03-09 12:13:30|98121.7|98071.7|98116.6|98066.6|98123.8|98089.6|98105.2|98066.3|59
1646828020000|2022-03-09 12:13:40|98116.2|98066.2|98103.9|98078.9|98118|98080.8|98103.3|98065.5|48
1646828030000|2022-03-09 12:13:50|98103.6|98078.6|98116.7|98066.7|98118.7|98078.6|98102.8|98064.1|43
1646828040000|2022-03-09 12:14:00|98116.8|98066.8|98100.4|98050.4|98116.9|98078.7|98095.9|98049.5|59
1646828050000|2022-03-09 12:14:10|98100.3|98050.3|98088.3|98038.3|98104.5|98054.5|98086.8|98036.8|62
1646828060000|2022-03-09 12:14:20|98092.4|98042.4|98088.3|98038.3|98094.4|98053.6|98078.6|98030.8|67
1646828070000|2022-03-09 12:14:30|98089.1|98039.1|98091.5|98041.5|98095.1|98045.1|98088.7|98038.7|64
1646828080000|2022-03-09 12:14:40|98091.3|98041.3|98086.3|98036.3|98093|98043|98085.9|98035.9|57
1646828090000|2022-03-09 12:14:50|98086.6|98036.6|98077.1|98027.1|98087.3|98037.3|98070.9|98020.9|54
1646828100000|2022-03-09 12:15:00|98073.6|98023.6|98062.9|98012.9|98074.4|98035.5|98054.6|98009.8|61
1646828110000|2022-03-09 12:15:10|98068.2|98018.2|98079.7|98029.7|98079.8|98042.4|98060.2|98018.2|50
1646828120000|2022-03-09 12:15:20|98079.8|98029.8|98062.2|98037.2|98079.8|98038.5|98061.4|98026.1|56
1646828130000|2022-03-09 12:15:30|98064.4|98039.4|98061.9|98036.9|98064.4|98039.4|98061|98036|38
1646828140000|2022-03-09 12:15:40|98062.2|98037.2|98066.5|98041.5|98080.7|98042.2|98060.8|98022.6|47
1646828150000|2022-03-09 12:15:50|98067|98042|98069.3|98044.3|98082.6|98044.6|98067|98031.2|36
1646828160000|2022-03-09 12:16:00|98069.2|98044.2|98084.8|98034.8|98085.5|98049.3|98069.2|98031.3|49
1646828170000|2022-03-09 12:16:10|98085.1|98035.1|98065.7|98040.7|98085.1|98046.1|98064.4|98030.6|47
1646828180000|2022-03-09 12:16:20|98066.2|98041.2|98068.6|98043.6|98085.2|98049.6|98065.8|98034.1|45
1646828190000|2022-03-09 12:16:30|98069.1|98044.1|98089.7|98039.7|98089.8|98051.1|98069.1|98032.2|72
1646828200000|2022-03-09 12:16:40|98087.1|98037.1|98084.2|98034.2|98088.7|98052.3|98067.6|98029.4|47
1646828210000|2022-03-09 12:16:50|98083.9|98033.9|98068.9|98043.9|98086.2|98044.6|98068.8|98031.1|44
1646828220000|2022-03-09 12:17:00|98069.2|98044.2|98064.6|98039.6|98069.2|98044.2|98063.5|98038.5|44
1646828230000|2022-03-09 12:17:10|98064.4|98039.4|98060.8|98035.8|98072|98040.2|98060.6|98020.9|44
1646828240000|2022-03-09 12:17:20|98060.6|98035.6|98063.7|98038.7|98064.2|98039.2|98059.1|98034.1|35
1646828250000|2022-03-09 12:17:30|98063.8|98038.8|98065.8|98040.8|98066.2|98041.2|98061.7|98036.7|37
1646828260000|2022-03-09 12:17:40|98066.6|98041.6|98043.7|98018.7|98072|98041.6|98042.7|98004.4|57
1646828270000|2022-03-09 12:17:50|98043.8|98018.8|98047|98022|98059.6|98022|98035.6|98004.5|56
1646828280000|2022-03-09 12:18:00|98046.8|98021.8|98047.3|98022.3|98059.7|98022.8|98044|98008.4|37
1646828290000|2022-03-09 12:18:10|98047.4|98022.4|98046.4|98021.4|98058.2|98024|98044.3|98006.7|43
1646828300000|2022-03-09 12:18:20|98046.7|98021.7|98046.5|98021.5|98059|98022.9|98042.9|98008.7|47
1646828310000|2022-03-09 12:18:30|98046.8|98021.8|98047.9|98022.9|98050.9|98025.9|98046.2|98021.2|44
1646828320000|2022-03-09 12:18:40|98047.8|98022.8|98048.6|98023.6|98052.3|98027.3|98046.6|98021.6|50
1646828330000|2022-03-09 12:18:50|98049.8|98024.8|98055.6|98005.6|98055.6|98025.2|98039.1|98005.2|62
1646828340000|2022-03-09 12:19:00|98055.7|98005.7|98043.3|98018.3|98055.7|98020.3|98038.1|98003.9|68
1646828350000|2022-03-09 12:19:10|98043.1|98018.1|98038.1|98013.1|98043.3|98018.3|98037.1|98012.1|47
1646828360000|2022-03-09 12:19:20|98038.3|98013.3|98034.5|98009.5|98041.7|98016.7|98029.8|98004.8|59
1646828370000|2022-03-09 12:19:30|98034.1|98009.1|98029.4|98004.4|98034.2|98009.2|98029.1|98004.1|40
1646828380000|2022-03-09 12:19:40|98029.7|98004.7|98031|98006|98032.7|98007.7|98029.5|98004.5|47
1646828390000|2022-03-09 12:19:50|98031.1|98006.1|98034.9|98009.9|98037.4|98012.4|98031|98006|45
1646828400000|2022-03-09 12:20:00|98034.3|98009.3|98031.9|98006.9|98036.4|98011.4|98031.9|98006.9|53
1646828410000|2022-03-09 12:20:10|98032.1|98007.1|98027.9|98002.9|98033.8|98008.8|98026.9|98001.9|42
1646828420000|2022-03-09 12:20:20|98027.8|98002.8|98030.3|98005.3|98031|98006|98027.5|98002.5|37
1646828430000|2022-03-09 12:20:30|98030.2|98005.2|98021.4|97996.4|98030.2|98005.2|98017.6|97992.6|37
1646828440000|2022-03-09 12:20:40|98021|97996|98024.3|97999.3|98028.2|98003.2|98021|97996|48
1646828450000|2022-03-09 12:20:50|98024.9|97999.9|98024.1|97999.1|98036|98004.6|98022.3|97984.1|43
1646828460000|2022-03-09 12:21:00|98023|97998|98024.6|97999.6|98029.3|98004.3|98021.6|97996.6|57
1646828470000|2022-03-09 12:21:10|98024.3|97999.3|98011.7|97986.7|98024.3|97999.3|98011.2|97986.2|55
1646828480000|2022-03-09 12:21:20|98011.6|97986.6|98017.9|97992.9|98019.8|97994.8|98009.8|97984.8|59
1646828490000|2022-03-09 12:21:30|98017.1|97992.1|98029.5|98004.5|98029.5|98004.5|98013.8|97988.8|60
1646828500000|2022-03-09 12:21:40|98029|98004|98028.7|98003.7|98034.6|98009.6|98028|98003|61
1646828510000|2022-03-09 12:21:50|98028.6|98003.6|98032.7|98007.7|98034.1|98009.1|98028.2|98003.2|51
1646828520000|2022-03-09 12:22:00|98032.6|98007.6|98035.5|98010.5|98038|98013|98031|98006|50
1646828530000|2022-03-09 12:22:10|98035.6|98010.6|98047.1|98022.1|98061.4|98024.8|98034.7|98009.4|67
1646828540000|2022-03-09 12:22:20|98047|98022|98068.6|98043.6|98068.6|98043.6|98044.4|98019.4|59
1646828550000|2022-03-09 12:22:30|98068.9|98043.9|98073.2|98048.2|98082.1|98057.1|98068|98043|62
1646828560000|2022-03-09 12:22:40|98073.5|98048.5|98089.2|98064.2|98089.8|98064.8|98072.3|98047.3|63
1646828570000|2022-03-09 12:22:50|98088.6|98063.6|98096.2|98071.2|98097.1|98072.1|98088|98063|63
1646828580000|2022-03-09 12:23:00|98096.7|98071.7|98084.8|98059.8|98102.8|98071.7|98084.4|98050.6|44
1646828590000|2022-03-09 12:23:10|98084.9|98059.9|98093.3|98043.3|98093.3|98059.9|98080.5|98043.3|33
1646828600000|2022-03-09 12:23:20|98093|98043|98082.8|98032.8|98093.3|98050.6|98071.5|98032.4|42
1646828610000|2022-03-09 12:23:30|98083|98033|98084.8|98034.8|98086.3|98036.3|98082.7|98032.7|39
1646828620000|2022-03-09 12:23:40|98084.9|98034.9|98078.4|98028.4|98084.9|98034.9|98077.3|98027.3|49
1646828630000|2022-03-09 12:23:50|98078.1|98028.1|98077.6|98027.6|98080.3|98030.3|98077.1|98027.1|52
1646828640000|2022-03-09 12:24:00|98076.9|98026.9|98039.9|97989.9|98079.6|98043.9|98031.5|97988.8|66
1646828650000|2022-03-09 12:24:10|98039.8|97989.8|98012|97987|98040.5|98004.6|98010.4|97982.1|56
1646828660000|2022-03-09 12:24:20|98011.8|97986.8|98016|97991|98027.1|97992.1|98010.2|97976.1|50
1646828670000|2022-03-09 12:24:30|98016.1|97991.1|98021.8|97996.8|98032|97996.9|98016|97981.9|32
1646828680000|2022-03-09 12:24:40|98021.7|97996.7|98014.9|97989.9|98022|97997|98014.6|97989.6|31
1646828690000|2022-03-09 12:24:50|98027.4|97977.4|98022.6|97997.6|98048.6|98012.6|98013.1|97976.6|60
1646828700000|2022-03-09 12:25:00|98022|97997|98002.1|97977.1|98024.9|97997.2|98000.6|97972.2|60
1646828710000|2022-03-09 12:25:10|98001.1|97976.1|98002.1|97952.1|98011.9|97976.1|97992.8|97951.5|52
1646828720000|2022-03-09 12:25:20|98001.9|97951.9|98004.9|97954.9|98006.4|97956.4|98000.6|97950.6|52
1646828730000|2022-03-09 12:25:30|98004.4|97954.4|97992.6|97967.6|98006.8|97967.9|97992.1|97947|52
1646828740000|2022-03-09 12:25:40|97992.4|97967.4|98001.4|97951.4|98002.7|97968.4|97988.1|97949.4|50
1646828750000|2022-03-09 12:25:50|98001|97951|98005.2|97955.2|98005.2|97955.2|97999.6|97949.6|51
1646828760000|2022-03-09 12:26:00|98005|97955|98002.8|97952.8|98005.2|97955.2|98002.3|97952.3|45
1646828770000|2022-03-09 12:26:10|98003.1|97953.1|97998.8|97948.8|98003.1|97953.1|97998.8|97948.8|43
1646828780000|2022-03-09 12:26:20|97999.2|97949.2|97988.3|97963.3|97999.2|97963.6|97987.1|97948.4|34
1646828790000|2022-03-09 12:26:30|97987.9|97962.9|97990.9|97965.9|97991.8|97966.8|97987.4|97962.4|50
1646828800000|2022-03-09 12:26:40|97990.8|97965.8|97988.8|97963.8|97992.2|97967.2|97985.4|97960.4|40
1646828810000|2022-03-09 12:26:50|97988.7|97963.7|97983.9|97958.9|97988.7|97963.7|97983.8|97958.8|38
1646828820000|2022-03-09 12:27:00|97983.8|97958.8|97997.3|97947.3|97997.5|97962.4|97983|97945.4|43
1646828830000|2022-03-09 12:27:10|97997.4|97947.4|97979.8|97954.8|97997.6|97957.4|97978.3|97944.7|41
1646828840000|2022-03-09 12:27:20|97980.8|97955.8|97989.6|97964.6|97989.9|97964.9|97979.4|97954.4|58
1646828850000|2022-03-09 12:27:30|97989.4|97964.4|97992.3|97967.3|97992.8|97967.8|97988.8|97963.8|49
1646828860000|2022-03-09 12:27:40|97993.8|97968.8|97994.6|97969.6|97994.6|97969.6|97991.2|97966.2|46
1646828870000|2022-03-09 12:27:50|97994.7|97969.7|97990.8|97965.8|97995.6|97970.6|97990.8|97965.8|51
1646828880000|2022-03-09 12:28:00|97991.3|97966.3|97990.3|97965.3|97991.4|97966.4|97988.9|97963.9|45
1646828890000|2022-03-09 12:28:10|97990.6|97965.6|97990.9|97965.9|97995.8|97970.8|97987.6|97962.6|50
1646828900000|2022-03-09 12:28:20|97990.8|97965.8|97991.2|97966.2|97993.6|97968.6|97989.5|97964.5|55
1646828910000|2022-03-09 12:28:30|97992.5|97967.5|97992.9|97967.9|98003.6|97969.9|97991.8|97953.1|53
1646828920000|2022-03-09 12:28:40|97992.1|97967.1|97992.8|97967.8|98005.9|97971.7|97987.5|97955|58
1646828930000|2022-03-09 12:28:50|97993|97968|97994.2|97969.2|97994.9|97969.9|97993|97968|30
1646828940000|2022-03-09 12:29:00|97994.1|97969.1|97992.7|97967.7|98006|97972|97991.4|97956|39
1646828950000|2022-03-09 12:29:10|97992.2|97967.2|97991.7|97966.7|98004.2|97967.9|97989.4|97953.5|45
1646828960000|2022-03-09 12:29:20|97991.6|97966.6|97993.5|97943.5|97994.9|97966.7|97982.6|97943.5|47
1646828970000|2022-03-09 12:29:30|97993.2|97943.2|97959.7|97934.7|97994.7|97951.9|97959.7|97924.7|52
1646828980000|2022-03-09 12:29:40|97959.8|97934.8|97964.4|97939.4|97965|97940|97957.7|97932.7|54
1646828990000|2022-03-09 12:29:50|97964.2|97939.2|97961|97936|97964.8|97939.8|97957.4|97932.4|52
1646829000000|2022-03-09 12:30:00|97962|97937|97947|97922|97968.7|97937.7|97947|97911.5|55
1646829010000|2022-03-09 12:30:10|97959.5|97909.5|97941.7|97916.7|97960.7|97922.8|97941.7|97909.5|51
1646829020000|2022-03-09 12:30:20|97941.5|97916.5|97943.8|97918.8|97945.3|97920.3|97940.6|97915.6|53
1646829030000|2022-03-09 12:30:30|97944.7|97919.7|97939.1|97914.1|97946.3|97921.3|97938.7|97913.7|43
1646829040000|2022-03-09 12:30:40|97939.2|97914.2|97941.9|97916.9|97942.5|97917.5|97939.2|97914.2|27
1646829050000|2022-03-09 12:30:50|97942.2|97917.2|97942.8|97917.8|97943.5|97918.5|97940.9|97915.9|43
1646829060000|2022-03-09 12:31:00|97943|97918|97945.1|97920.1|97946|97921|97942.1|97917.1|49
1646829070000|2022-03-09 12:31:10|97944.9|97919.9|97975.4|97925.4|97975.4|97937.7|97944.9|97910.6|58
1646829080000|2022-03-09 12:31:20|97976|97926|97987.1|97937.1|97988.9|97938.9|97976|97926|60
1646829090000|2022-03-09 12:31:30|97986.6|97936.6|97987.6|97937.6|97990|97940|97985.1|97935.1|47
1646829100000|2022-03-09 12:31:40|97987.1|97937.1|97992.5|97942.5|97992.5|97942.5|97987.1|97937.1|39
1646829110000|2022-03-09 12:31:50|97992.3|97942.3|98007.4|97982.4|98011.5|97983.2|97983.7|97941.1|49
1646829120000|2022-03-09 12:32:00|98007.5|97982.5|98022.8|97972.8|98022.9|97985|98007.5|97969|46
1646829130000|2022-03-09 12:32:10|98022.6|97972.6|98014|97964|98032.9|97993.4|97999.7|97959.5|54
1646829140000|2022-03-09 12:32:20|98014.1|97964.1|97988.6|97963.6|98014.4|97968.8|97988.6|97958.5|52
1646829150000|2022-03-09 12:32:30|97988.7|97963.7|97988.4|97963.4|97989.5|97964.5|97987.5|97962.5|49
1646829160000|2022-03-09 12:32:40|97989.1|97964.1|97988.7|97963.7|97990.5|97965.5|97988.5|97963.5|35
1646829170000|2022-03-09 12:32:50|97989|97964|97987.2|97962.2|97989.8|97964.8|97985.6|97960.6|37
1646829180000|2022-03-09 12:33:00|97988.1|97963.1|98000.5|97975.5|98001.1|97976.1|97988.1|97963.1|51
1646829190000|2022-03-09 12:33:10|98000.4|97975.4|97999.4|97974.4|98000.4|97975.4|97998.1|97973.1|34
1646829200000|2022-03-09 12:33:20|97999.9|97974.9|98000.2|97975.2|98000.9|97975.9|97999.1|97974.1|34
1646829210000|2022-03-09 12:33:30|98000.5|97975.5|97998.6|97973.6|98000.8|97975.8|97997.6|97972.6|33
1646829220000|2022-03-09 12:33:40|97998.7|97973.7|97997.9|97972.9|97999.5|97974.5|97996.4|97971.4|49
1646829230000|2022-03-09 12:33:50|97997.7|97972.7|97998.7|97973.7|98002.4|97977.4|97994.1|97969.1|63
1646829240000|2022-03-09 12:34:00|97998.4|97973.4|97999.9|97974.9|98001.4|97976.4|97996.5|97971.5|56
1646829250000|2022-03-09 12:34:10|97999.8|97974.8|98002.4|97977.4|98003.3|97978.3|97998.6|97973.6|44
1646829260000|2022-03-09 12:34:20|98002.5|97977.5|98021.1|97971.1|98021.1|97983.7|98002.3|97971|29
1646829270000|2022-03-09 12:34:30|98021|97971|98007.3|97982.3|98021.5|97984.4|98006|97969.3|39
1646829280000|2022-03-09 12:34:40|98008.9|97983.9|98009.8|97984.8|98009.9|97984.9|98006.1|97981.1|44
1646829290000|2022-03-09 12:34:50|98009.9|97984.9|97976.1|97951.1|98023.2|97986.8|97975.5|97934.7|69
1646829300000|2022-03-09 12:35:00|97975.9|97950.9|97979.3|97954.3|97991.2|97958|97973.2|97941|43
1646829310000|2022-03-09 12:35:10|97980.2|97955.2|97992.1|97942.1|97992.3|97955.2|97976.1|97933.2|58
1646829320000|2022-03-09 12:35:20|97990.2|97940.2|97981.6|97956.6|98000.8|97963.8|97980.1|97938.8|53
1646829330000|2022-03-09 12:35:30|97981.4|97956.4|97988.8|97963.8|98002.7|97964.9|97980.2|97951.3|56
1646829340000|2022-03-09 12:35:40|97988.6|97963.6|97984.8|97959.8|98002|97963.6|97982.7|97950.2|36
1646829350000|2022-03-09 12:35:50|97984.5|97959.5|97986.1|97961.1|97987.6|97962.6|97982.2|97957.2|45
1646829360000|2022-03-09 12:36:00|97985.9|97960.9|97983.9|97958.9|97987.2|97962.2|97983.9|97958.9|39
1646829370000|2022-03-09 12:36:10|97984.7|97959.7|97985.5|97960.5|97987.6|97962.6|97983.5|97958.5|50
1646829380000|2022-03-09 12:36:20|97985.4|97960.4|97985.7|97960.7|97986.9|97961.9|97985|97960|41
1646829390000|2022-03-09 12:36:30|97987.5|97962.5|97985.8|97960.8|97987.5|97962.5|97983.7|97958.7|38
1646829400000|2022-03-09 12:36:40|97986|97961|97985.4|97960.4|97986.3|97961.3|97983.9|97958.9|38
1646829410000|2022-03-09 12:36:50|97985.2|97960.2|97985|97960|97985.9|97960.9|97984.2|97959.2|27
1646829420000|2022-03-09 12:37:00|97985.1|97960.1|97995.3|97970.3|98005.8|97970.7|97985.1|97954.2|57
1646829430000|2022-03-09 12:37:10|97994.8|97969.8|97994.2|97969.2|98027.6|97991.1|97994.1|97956.8|63
1646829440000|2022-03-09 12:37:20|97994.4|97969.4|98001.6|97976.6|98005.2|97980.2|97994.3|97969.3|69
1646829450000|2022-03-09 12:37:30|98002.7|97977.7|98017.2|97967.2|98019.5|97977.7|98002.2|97965.5|54
1646829460000|2022-03-09 12:37:40|98017.5|97967.5|98011.5|97961.5|98017.8|97967.8|98011.4|97961.4|62
1646829470000|2022-03-09 12:37:50|98011.1|97961.1|98000.1|97975.1|98019.1|97976.8|97998.9|97961.1|53
1646829480000|2022-03-09 12:38:00|98002.9|97977.9|98009.9|97984.9|98011.8|97986.8|98001.8|97976.8|64
1646829490000|2022-03-09 12:38:10|98011.4|97986.4|98015.4|97990.4|98028.8|97992.6|98011.2|97978.8|59
1646829500000|2022-03-09 12:38:20|98013.8|97988.8|98012|97987|98016.4|97991.4|98012|97987|67
1646829510000|2022-03-09 12:38:30|98013.1|97988.1|98010.4|97985.4|98022|97989.2|98009.2|97971.5|44
1646829520000|2022-03-09 12:38:40|98010.5|97985.5|98010.3|97985.3|98013.7|97988.7|98009.8|97984.8|42
1646829530000|2022-03-09 12:38:50|98010.5|97985.5|98015|97990|98015.7|97990.7|98010.3|97985.3|51
1646829540000|2022-03-09 12:39:00|98014.1|97989.1|98009.2|97984.2|98029.3|97992.2|98008.8|97974|70
1646829550000|2022-03-09 12:39:10|98009.5|97984.5|98013.2|97988.2|98016.7|97991.7|98009|97984|45
1646829560000|2022-03-09 12:39:20|98013.9|97988.9|98011.6|97986.6|98015.4|97990.4|98011.6|97986.6|46
1646829570000|2022-03-09 12:39:30|98011.7|97986.7|98011.9|97961.9|98020.3|97988.2|98001.2|97961.9|51
1646829580000|2022-03-09 12:39:40|97998.3|97973.3|97986.7|97961.7|98011.5|97973.3|97986.4|97955.6|53
1646829590000|2022-03-09 12:39:50|97986.8|97961.8|97979|97954|97986.9|97961.9|97978.4|97953.4|55
1646829600000|2022-03-09 12:40:00|97979.2|97954.2|97980.5|97955.5|97982.4|97957.4|97978.1|97953.1|53
1646829610000|2022-03-09 12:40:10|97980.6|97955.6|97973.9|97923.9|97986.3|97955.6|97961|97922.7|53
1646829620000|2022-03-09 12:40:20|97974.3|97924.3|97975.1|97950.1|97989.3|97954|97960.7|97923.7|50
1646829630000|2022-03-09 12:40:30|97973.5|97948.5|97973.4|97948.4|97974.8|97949.8|97972.4|97947.4|40
1646829640000|2022-03-09 12:40:40|97973.2|97948.2|97970.3|97945.3|97974.8|97949.8|97970.3|97945.3|36
1646829650000|2022-03-09 12:40:50|97984.7|97934.7|97962.6|97937.6|97985.5|97945|97961.8|97922.7|48
1646829660000|2022-03-09 12:41:00|97962.9|97937.9|97963.5|97938.5|97977.4|97946.6|97962.3|97926|63
1646829670000|2022-03-09 12:41:10|97963.8|97938.8|97971.6|97921.6|97972.4|97938.8|97955.9|97920.5|56
1646829680000|2022-03-09 12:41:20|97957.7|97932.7|97952|97927|97960|97935|97952|97927|45
1646829690000|2022-03-09 12:41:30|97947.1|97922.1|97940.1|97890.1|97947.1|97922.1|97909.9|97871|68
1646829700000|2022-03-09 12:41:40|97939.7|97889.7|97941.3|97891.3|97943.5|97901.2|97925|97885.2|53
1646829710000|2022-03-09 12:41:50|97941.8|97891.8|97941.7|97891.7|97943.4|97893.4|97940.8|97890.8|50
1646829720000|2022-03-09 12:42:00|97941.9|97891.9|97940.3|97890.3|97941.9|97902.1|97923.6|97884.6|51
1646829730000|2022-03-09 12:42:10|97940.2|97890.2|97904.9|97879.9|97940.4|97900.5|97904.1|97879.1|59
1646829740000|2022-03-09 12:42:20|97904.8|97879.8|97923|97898|97923.8|97898.8|97904.2|97879.2|60
1646829750000|2022-03-09 12:42:30|97922.6|97897.6|97932.1|97907.1|97932.1|97907.1|97920.7|97895.7|65
1646829760000|2022-03-09 12:42:40|97932.7|97907.7|97933.3|97908.3|97933.3|97908.3|97929.9|97904.9|41
1646829770000|2022-03-09 12:42:50|97933.2|97908.2|97931.5|97906.5|97935.7|97910.7|97928.4|97903.4|49
1646829780000|2022-03-09 12:43:00|97931.6|97906.6|97925.6|97900.6|97931.8|97906.8|97924.6|97899.6|54
1646829790000|2022-03-09 12:43:10|97926.6|97901.6|97887|97862|97926.6|97901.6|97885.7|97860.7|62
1646829800000|2022-03-09 12:43:20|97887.1|97862.1|97881.9|97856.9|97887.6|97862.6|97880.7|97855.7|48
1646829810000|2022-03-09 12:43:30|97882.3|97857.3|97883.4|97858.4|97884.8|97859.8|97881.9|97856.9|43
1646829820000|2022-03-09 12:43:40|97883.6|97858.6|97872.7|97847.7|97883.6|97858.6|97869.7|97844.7|62
1646829830000|2022-03-09 12:43:50|97872.6|97847.6|97870.9|97845.9|97893.5|97860.3|97870.8|97837.9|68
1646829840000|2022-03-09 12:44:00|97870.6|97845.6|97852|97827|97883.8|97858.8|97851.7|97826.7|66
1646829850000|2022-03-09 12:44:10|97852.1|97827.1|97841.6|97816.6|97852.7|97827.7|97841.6|97816.6|49
1646829860000|2022-03-09 12:44:20|97843.1|97818.1|97848.7|97823.7|97859.2|97823.9|97839.1|97808.8|59
1646829870000|2022-03-09 12:44:30|97849.3|97824.3|97856|97831|97862|97831|97847.1|97806.3|55
1646829880000|2022-03-09 12:44:40|97855.9|97830.9|97870.5|97845.5|97883.5|97848.4|97855.9|97821.6|71
1646829890000|2022-03-09 12:44:50|97869.7|97844.7|97876.9|97851.9|97882.9|97852.1|97864.3|97830.4|54
1646829900000|2022-03-09 12:45:00|97877.2|97852.2|97877.6|97852.6|97878.6|97853.6|97874.2|97849.2|33
1646829910000|2022-03-09 12:45:10|97877.3|97852.3|97840.7|97790.7|97881.9|97852.3|97840.6|97790.6|56
1646829920000|2022-03-09 12:45:20|97839.5|97789.5|97819.4|97794.4|97839.5|97803.2|97817.7|97789.5|56
1646829930000|2022-03-09 12:45:30|97825.4|97775.4|97822.5|97797.5|97831.8|97802.8|97811.9|97773.6|65
1646829940000|2022-03-09 12:45:40|97821.7|97796.7|97847.5|97822.5|97847.5|97822.5|97820|97795|73
1646829950000|2022-03-09 12:45:50|97846.5|97821.5|97844.5|97819.5|97853.3|97822.1|97839|97800.5|66
1646829960000|2022-03-09 12:46:00|97844.1|97819.1|97847.4|97822.4|97865.9|97834.4|97842.2|97807.8|70
1646829970000|2022-03-09 12:46:10|97847.2|97822.2|97846.8|97821.8|97849.7|97824.7|97845.4|97820.4|39
1646829980000|2022-03-09 12:46:20|97846.4|97821.4|97811.3|97761.3|97854.3|97829.3|97803.7|97761.3|68
1646829990000|2022-03-09 12:46:30|97810|97760|97805.4|97780.4|97823.4|97793.1|97800.6|97759.6|65
1646830000000|2022-03-09 12:46:40|97802.9|97777.9|97793.6|97768.6|97802.9|97777.9|97787.9|97752|67
1646830010000|2022-03-09 12:46:50|97793|97768|97806.1|97781.1|97808.8|97783.8|97793|97768|53
1646830020000|2022-03-09 12:47:00|97806.7|97781.7|97809.2|97784.2|97809.2|97784.2|97803.5|97778.5|49
1646830030000|2022-03-09 12:47:10|97809.1|97784.1|97803.4|97778.4|97835.1|97796.3|97803.3|97778.3|58
1646830040000|2022-03-09 12:47:20|97804.6|97779.6|97830.6|97780.6|97856.4|97806.4|97801.6|97764.1|70
1646830050000|2022-03-09 12:47:30|97832.6|97782.6|97837.6|97787.6|97839.3|97802.5|97816.3|97782.6|66
1646830060000|2022-03-09 12:47:40|97840.4|97790.4|97822.4|97797.4|97854.4|97812.9|97821.7|97790|71
1646830070000|2022-03-09 12:47:50|97822.3|97797.3|97832.4|97807.4|97832.4|97807.4|97822.3|97797.3|56
1646830080000|2022-03-09 12:48:00|97832.1|97807.1|97833|97808|97833.8|97808.8|97828.4|97803.4|41
1646830090000|2022-03-09 12:48:10|97832.4|97807.4|97824.8|97799.8|97832.7|97807.7|97823|97798|63
1646830100000|2022-03-09 12:48:20|97824.9|97799.9|97831.9|97806.9|97832.9|97807.9|97822.1|97797.1|55
1646830110000|2022-03-09 12:48:30|97832.9|97807.9|97855.3|97830.3|97855.3|97830.3|97831.7|97797|65
1646830120000|2022-03-09 12:48:40|97856.2|97831.2|97878.3|97853.3|97892.3|97853.7|97855.2|97817.9|66
1646830130000|2022-03-09 12:48:50|97873|97848|97867.4|97842.4|97888.2|97850.8|97864.3|97835.6|63
1646830140000|2022-03-09 12:49:00|97867.3|97842.3|97867.7|97842.7|97867.8|97842.8|97859.5|97834.5|54
1646830150000|2022-03-09 12:49:10|97867.8|97842.8|97871.7|97846.7|97874.2|97849.2|97861.3|97836.3|67
1646830160000|2022-03-09 12:49:20|97872|97847|97882.9|97857.9|97883.6|97858.6|97871.3|97846.3|60
1646830170000|2022-03-09 12:49:30|97882.5|97857.5|97885|97860|97889.8|97864.8|97879.7|97854.7|65
1646830180000|2022-03-09 12:49:40|97884.7|97859.7|97878|97853|97884.7|97859.7|97876.3|97851.3|54
1646830190000|2022-03-09 12:49:50|97876|97851|97879.4|97854.4|97882.3|97857.3|97871.7|97846.7|58
1646830200000|2022-03-09 12:50:00|97879.8|97854.8|97885.9|97860.9|97886.7|97861.7|97879.3|97854.3|43
1646830210000|2022-03-09 12:50:10|97885.6|97860.6|97879.7|97854.7|97889.4|97864.4|97878.3|97853.3|69
1646830220000|2022-03-09 12:50:20|97879.6|97854.6|97891.3|97866.3|97896|97871|97879.5|97854.5|74
1646830230000|2022-03-09 12:50:30|97892.8|97867.8|97862.1|97837.1|97909.7|97878.1|97861.7|97836.7|73
1646830240000|2022-03-09 12:50:40|97863.2|97838.2|97860.4|97835.4|97867.5|97842.5|97855.2|97830.2|64
1646830250000|2022-03-09 12:50:50|97861.3|97836.3|97859.1|97834.1|97861.8|97836.8|97856.9|97831.9|47
1646830260000|2022-03-09 12:51:00|97858.1|97833.1|97854|97829|97865.5|97840.5|97852.3|97827.3|56
1646830270000|2022-03-09 12:51:10|97854.1|97829.1|97821.6|97796.6|97862.3|97829.6|97818.7|97793.7|60
1646830280000|2022-03-09 12:51:20|97818.2|97793.2|97817.9|97792.9|97827.4|97802.4|97814.7|97789.7|66
1646830290000|2022-03-09 12:51:30|97820.4|97795.4|97800|97775|97824.5|97799.5|97798.6|97773.6|62
1646830300000|2022-03-09 12:51:40|97799.7|97774.7|97816.1|97791.1|97816.1|97791.1|97798.5|97773.5|56
1646830310000|2022-03-09 12:51:50|97814.1|97789.1|97809.4|97784.4|97828.1|97793.4|97807.8|97777.4|66
1646830320000|2022-03-09 12:52:00|97809.5|97784.5|97802.5|97777.5|97809.8|97784.8|97802.5|97777.5|58
1646830330000|2022-03-09 12:52:10|97802|97777|97795.9|97770.9|97802|97777|97794.7|97769.7|47
1646830340000|2022-03-09 12:52:20|97796.3|97771.3|97859.7|97834.7|97862.7|97837.7|97795.9|97770.9|65
1646830350000|2022-03-09 12:52:30|97859.8|97834.8|97852.2|97827.2|97859.8|97834.8|97852.2|97827.2|67
1646830360000|2022-03-09 12:52:40|97852.9|97827.9|97825.7|97800.7|97854.5|97829.5|97823.5|97798.5|63
1646830370000|2022-03-09 12:52:50|97825.5|97800.5|97821.3|97796.3|97825.8|97800.8|97820.2|97795.2|49
1646830380000|2022-03-09 12:53:00|97821.2|97796.2|97821.6|97796.6|97824.2|97799.2|97819.9|97794.9|38
1646830390000|2022-03-09 12:53:10|97821.3|97796.3|97826.6|97801.6|97826.6|97801.6|97821.3|97796.3|43
1646830400000|2022-03-09 12:53:20|97826.2|97801.2|97839|97814|97840.9|97815.9|97826.2|97801.2|56
1646830410000|2022-03-09 12:53:30|97838.6|97813.6|97850.9|97825.9|97850.9|97825.9|97838.2|97813.2|59
1646830420000|2022-03-09 12:53:40|97850.3|97825.3|97862.7|97837.7|97863.8|97838.8|97847.5|97822.5|65
1646830430000|2022-03-09 12:53:50|97862.5|97837.5|97836.8|97811.8|97863.1|97838.1|97834.7|97809.7|59
1646830440000|2022-03-09 12:54:00|97837|97812|97842.3|97817.3|97843.7|97818.7|97832.2|97807.2|56
1646830450000|2022-03-09 12:54:10|97842.4|97817.4|97832.1|97807.1|97844.4|97819.4|97831.5|97806.5|58
1646830460000|2022-03-09 12:54:20|97833.9|97808.9|97829|97804|97833.9|97808.9|97829|97804|42
1646830470000|2022-03-09 12:54:30|97829.3|97804.3|97834.6|97809.6|97836.3|97811.3|97828.2|97803.2|55
1646830480000|2022-03-09 12:54:40|97834.8|97809.8|97825.6|97800.6|97837|97812|97825|97800|38
1646830490000|2022-03-09 12:54:50|97826.3|97801.3|97826.9|97801.9|97828.1|97803.1|97824.6|97799.6|34
1646830500000|2022-03-09 12:55:00|97826.7|97801.7|97819.2|97794.2|97833.5|97808.5|97818.2|97793.2|56
1646830510000|2022-03-09 12:55:10|97817.7|97792.7|97826.3|97801.3|97831.3|97806.3|97817.6|97792.6|62
1646830520000|2022-03-09 12:55:20|97824.5|97799.5|97830.1|97805.1|97833.6|97808.6|97823.7|97798.7|51
1646830530000|2022-03-09 12:55:30|97830.2|97805.2|97830.6|97805.6|97833.5|97808.5|97829.9|97804.9|34
1646830540000|2022-03-09 12:55:40|97831.2|97806.2|97827.3|97802.3|97836.4|97811.4|97827.3|97802.3|51
1646830550000|2022-03-09 12:55:50|97828|97803|97830.3|97805.3|97831.1|97806.1|97827.9|97802.9|28
1646830560000|2022-03-09 12:56:00|97830.2|97805.2|97821.5|97796.5|97832.1|97807.1|97818.9|97793.9|54
1646830570000|2022-03-09 12:56:10|97821.2|97796.2|97823.4|97798.4|97824.1|97799.1|97820.5|97795.5|41
1646830580000|2022-03-09 12:56:20|97823.8|97798.8|97824.7|97799.7|97825.3|97800.3|97823.5|97798.5|36
1646830590000|2022-03-09 12:56:30|97825.1|97800.1|97829.4|97804.4|97830.5|97805.5|97824.1|97799.1|49
1646830600000|2022-03-09 12:56:40|97829|97804|97827.3|97802.3|97829.9|97804.9|97827.2|97802.2|38
1646830610000|2022-03-09 12:56:50|97827.2|97802.2|97829.3|97804.3|97829.3|97804.3|97826.9|97801.9|33
1646830620000|2022-03-09 12:57:00|97829.6|97804.6|97822.6|97797.6|97829.6|97804.6|97822.6|97797.6|55
1646830630000|2022-03-09 12:57:10|97824.4|97799.4|97830.8|97805.8|97830.9|97805.9|97822.6|97797.6|43
1646830640000|2022-03-09 12:57:20|97830.7|97805.7|97829.4|97804.4|97834|97809|97829|97804|31
1646830650000|2022-03-09 12:57:30|97828.6|97803.6|97826.6|97801.6|97829.3|97804.3|97824.2|97799.2|39
1646830660000|2022-03-09 12:57:40|97826.5|97801.5|97830.5|97805.5|97834.5|97809.5|97826.5|97801.5|56
1646830670000|2022-03-09 12:57:50|97830.6|97805.6|97823.6|97798.6|97831.5|97806.5|97822.9|97797.9|60
1646830680000|2022-03-09 12:58:00|97822.9|97797.9|97789|97764|97823.1|97798.1|97789|97764|65
1646830690000|2022-03-09 12:58:10|97788.7|97763.7|97779.7|97754.7|97810.1|97776.8|97775.7|97750.7|66
1646830700000|2022-03-09 12:58:20|97780.1|97755.1|97750.9|97725.9|97782.9|97757.9|97750.2|97725.2|65
1646830710000|2022-03-09 12:58:30|97751|97726|97748.7|97723.7|97751|97726|97742.4|97717.4|74
1646830720000|2022-03-09 12:58:40|97748.6|97723.6|97755.1|97730.1|97756.1|97731.1|97744.4|97719.4|70
1646830730000|2022-03-09 12:58:50|97756|97731|97760.3|97735.3|97767.6|97738.7|97750.4|97712.1|73
1646830740000|2022-03-09 12:59:00|97760.5|97735.5|97771.2|97746.2|97772.8|97747.8|97755.9|97730.9|66
1646830750000|2022-03-09 12:59:10|97771.5|97746.5|97767.3|97742.3|97775.7|97750.7|97765.4|97740.4|63
1646830760000|2022-03-09 12:59:20|97766.8|97741.8|97769.7|97744.7|97778.5|97753.5|97765.7|97740.7|63
1646830770000|2022-03-09 12:59:30|97770.6|97745.6|97757.4|97732.4|97772.3|97745.6|97751.9|97720.2|58
1646830780000|2022-03-09 12:59:40|97757.5|97732.5|97771.2|97746.2|97783.7|97757.9|97756.1|97731.1|73
1646830790000|2022-03-09 12:59:50|97771.4|97746.4|97766.1|97741.1|97789.1|97752.4|97766.1|97739.1|60
1646830800000|2022-03-09 13:00:00|97765.6|97740.6|97771.6|97746.6|97779.3|97754.3|97764.2|97739.2|70
1646830810000|2022-03-09 13:00:10|97770.7|97745.7|97740.8|97715.8|97772|97747|97740.8|97715.8|62
1646830820000|2022-03-09 13:00:20|97741.2|97716.2|97737.2|97712.2|97743|97718|97733.6|97708.6|53
1646830830000|2022-03-09 13:00:30|97736.9|97711.9|97730.3|97705.3|97743|97718|97727.6|97702.6|63
1646830840000|2022-03-09 13:00:40|97730.9|97705.9|97736.5|97711.5|97741.5|97716.5|97727.6|97702.6|58
1646830850000|2022-03-09 13:00:50|97736.2|97711.2|97701.1|97676.1|97737.1|97712.1|97700.7|97663.8|58
1646830860000|2022-03-09 13:01:00|97703.5|97678.5|97709.9|97684.9|97717.2|97685.2|97700.5|97663.7|59
1646830870000|2022-03-09 13:01:10|97710.3|97685.3|97717.1|97692.1|97719.3|97694.3|97709.7|97684.7|66
1646830880000|2022-03-09 13:01:20|97717|97692|97727.9|97677.9|97728.9|97695|97713.3|97676|62
1646830890000|2022-03-09 13:01:30|97728.2|97678.2|97715.3|97690.3|97728.2|97691.9|97712|97676.7|49
1646830900000|2022-03-09 13:01:40|97715|97690|97710.8|97685.8|97717.6|97692.6|97705.9|97680.9|66
1646830910000|2022-03-09 13:01:50|97710.9|97685.9|97677.7|97652.7|97713.2|97688.2|97676.4|97651.4|54
1646830920000|2022-03-09 13:02:00|97677.3|97652.3|97709.2|97684.2|97709.2|97684.2|97675.2|97650.2|62
1646830930000|2022-03-09 13:02:10|97708|97683|97706.8|97681.8|97720|97695|97705.8|97680.8|66
1646830940000|2022-03-09 13:02:20|97706.4|97681.4|97665.3|97640.3|97708.1|97683.1|97661.1|97636.1|69
1646830950000|2022-03-09 13:02:30|97665.7|97640.7|97648.3|97623.3|97665.7|97640.7|97641.9|97616.9|66
1646830960000|2022-03-09 13:02:40|97648.2|97623.2|97619.2|97594.2|97648.4|97623.4|97618.6|97593.6|65
1646830970000|2022-03-09 13:02:50|97618.2|97593.2|97651|97626|97660.4|97626.5|97616.3|97577.4|75
1646830980000|2022-03-09 13:03:00|97650.6|97625.6|97645.2|97620.2|97663.6|97632.5|97644|97609.7|73
1646830990000|2022-03-09 13:03:10|97645|97620|97644.4|97619.4|97663.5|97624.9|97644.1|97612.4|58
1646831000000|2022-03-09 13:03:20|97644.6|97619.6|97646.6|97621.6|97649.1|97624.1|97641.6|97616.6|63
1646831010000|2022-03-09 13:03:30|97646.7|97621.7|97654.9|97629.9|97671.1|97633.8|97646.7|97618.8|61
1646831020000|2022-03-09 13:03:40|97655.2|97630.2|97661.4|97636.4|97661.4|97636.4|97654.6|97629.6|50
1646831030000|2022-03-09 13:03:50|97661.5|97636.5|97666|97641|97667.1|97642.1|97661.3|97636.3|53
1646831040000|2022-03-09 13:04:00|97666.2|97641.2|97672.1|97647.1|97673.4|97648.4|97662.2|97637.2|53
1646831050000|2022-03-09 13:04:10|97671.7|97646.7|97682.7|97657.7|97682.9|97657.9|97671.7|97646.7|56
1646831060000|2022-03-09 13:04:20|97681.9|97656.9|97678.2|97653.2|97682.8|97657.8|97674.2|97649.2|50
1646831070000|2022-03-09 13:04:30|97678.6|97653.6|97678.6|97653.6|97688.8|97663.8|97677.9|97652.9|64
1646831080000|2022-03-09 13:04:40|97677.7|97652.7|97685.9|97660.9|97690.5|97665.5|97672.4|97647.4|61
1646831090000|2022-03-09 13:04:50|97685.8|97660.8|97678.9|97653.9|97688.1|97663.1|97678.7|97653.7|51
1646831100000|2022-03-09 13:05:00|97679.2|97654.2|97668.7|97643.7|97691.4|97666.4|97668.7|97643.7|72
1646831110000|2022-03-09 13:05:10|97670|97645|97673.4|97648.4|97683.5|97658.5|97669.7|97644.7|64
1646831120000|2022-03-09 13:05:20|97676|97651|97682.6|97657.6|97688.9|97657.6|97668.1|97635.7|60
1646831130000|2022-03-09 13:05:30|97682.1|97657.1|97699.6|97674.6|97700.3|97675.3|97675.5|97637.5|62
1646831140000|2022-03-09 13:05:40|97698.3|97673.3|97718.7|97693.7|97719.4|97694.4|97698.3|97673.3|66
1646831150000|2022-03-09 13:05:50|97719.7|97694.7|97712|97687|97727.9|97702.9|97712|97687|63
1646831160000|2022-03-09 13:06:00|97708.5|97683.5|97693.3|97668.3|97708.5|97683.5|97685.8|97660.8|73
1646831170000|2022-03-09 13:06:10|97691.6|97666.6|97697.2|97672.2|97711|97686|97685.9|97660.9|68
1646831180000|2022-03-09 13:06:20|97697.3|97672.3|97697.9|97672.9|97699.7|97674.7|97693.4|97668.4|57
1646831190000|2022-03-09 13:06:30|97697.5|97672.5|97706.5|97681.5|97706.5|97681.5|97697.5|97672.5|58
1646831200000|2022-03-09 13:06:40|97706.3|97681.3|97700.1|97675.1|97707.2|97682.2|97693.2|97668.2|59
1646831210000|2022-03-09 13:06:50|97700.2|97675.2|97659.2|97634.2|97700.7|97675.7|97658.3|97633.3|60
1646831220000|2022-03-09 13:07:00|97659|97634|97656.5|97631.5|97659.5|97634.5|97655.2|97630.2|61
1646831230000|2022-03-09 13:07:10|97658.4|97633.4|97659.8|97634.8|97661.5|97636.5|97658.4|97633.4|37
1646831240000|2022-03-09 13:07:20|97659.7|97634.7|97670.4|97645.4|97702.2|97677.2|97657.1|97632.1|69
1646831250000|2022-03-09 13:07:30|97671.7|97646.7|97672.2|97647.2|97676|97651|97670.4|97645.4|54
1646831260000|2022-03-09 13:07:40|97668.2|97643.2|97659.2|97634.2|97668.3|97643.3|97656.6|97631.6|54
1646831270000|2022-03-09 13:07:50|97659|97634|97646.3|97621.3|97659|97634|97643|97618|61
1646831280000|2022-03-09 13:08:00|97646|97621|97652|97627|97652.7|97627.7|97645.7|97620.7|53
1646831290000|2022-03-09 13:08:10|97652.2|97627.2|97636.7|97611.7|97652.2|97627.2|97636.7|97611.7|49
1646831300000|2022-03-09 13:08:20|97639|97614|97637.8|97612.8|97641.3|97616.3|97637.8|97612.8|56
1646831310000|2022-03-09 13:08:30|97637.7|97612.7|97636.5|97611.5|97638.7|97613.7|97635.6|97610.6|44
1646831320000|2022-03-09 13:08:40|97636.6|97611.6|97646|97621|97647.5|97622.5|97636.5|97611.5|45
1646831330000|2022-03-09 13:08:50|97645.5|97620.5|97650.3|97625.3|97651.1|97626.1|97644.3|97619.3|44
1646831340000|2022-03-09 13:09:00|97650.2|97625.2|97662.8|97637.8|97664.3|97639.3|97649.6|97624.6|60
1646831350000|2022-03-09 13:09:10|97661.2|97636.2|97666.9|97641.9|97669.9|97644.9|97656.7|97631.7|61
1646831360000|2022-03-09 13:09:20|97666.3|97641.3|97662.3|97637.3|97668|97643|97661|97636|67
1646831370000|2022-03-09 13:09:30|97661.1|97636.1|97653.5|97628.5|97663.2|97638.2|97653.2|97628.2|42
1646831380000|2022-03-09 13:09:40|97654.1|97629.1|97642|97617|97655|97630|97634.5|97609.5|61
1646831390000|2022-03-09 13:09:50|97641.1|97616.1|97640.9|97615.9|97654.9|97617.9|97640.1|97601.5|55
1646831400000|2022-03-09 13:10:00|97641.3|97616.3|97661.2|97636.2|97677.3|97640.7|97641|97616|58
1646831410000|2022-03-09 13:10:10|97661.7|97636.7|97664.2|97639.2|97665.9|97640.9|97657.9|97632.9|46
1646831420000|2022-03-09 13:10:20|97664.1|97639.1|97668.6|97643.6|97669.8|97644.8|97663.9|97638.9|47
1646831430000|2022-03-09 13:10:30|97668.4|97643.4|97668.4|97643.4|97673|97648|97668.1|97643.1|55
1646831440000|2022-03-09 13:10:40|97668.6|97643.6|97660.2|97635.2|97669.7|97644.7|97656.7|97631.7|48
1646831450000|2022-03-09 13:10:50|97660.4|97635.4|97660|97635|97660.9|97635.9|97656.7|97631.7|47
1646831460000|2022-03-09 13:11:00|97660.1|97635.1|97663.2|97638.2|97671.8|97646.8|97659.3|97634.3|70
1646831470000|2022-03-09 13:11:10|97663.5|97638.5|97657.7|97632.7|97663.5|97638.5|97654.9|97629.9|59
1646831480000|2022-03-09 13:11:20|97657.9|97632.9|97662.4|97637.4|97662.5|97637.5|97649.1|97624.1|49
1646831490000|2022-03-09 13:11:30|97662.2|97637.2|97661.6|97636.6|97662.8|97637.8|97658.7|97633.7|44
1646831500000|2022-03-09 13:11:40|97661.8|97636.8|97662.6|97637.6|97665.9|97640.9|97661.7|97636.7|46
1646831510000|2022-03-09 13:11:50|97660.9|97635.9|97662.1|97637.1|97662.2|97637.2|97660|97635|36
1646831520000|2022-03-09 13:12:00|97661.4|97636.4|97662.8|97637.8|97663.8|97638.8|97659.7|97634.7|39
1646831530000|2022-03-09 13:12:10|97663|97638|97653.3|97628.3|97672.7|97647.7|97651.4|97626.4|53
1646831540000|2022-03-09 13:12:20|97653.1|97628.1|97639.9|97614.9|97656.2|97631.2|97634.9|97609.9|57
1646831550000|2022-03-09 13:12:30|97638.7|97613.7|97637.4|97612.4|97640.6|97615.6|97637.2|97612.2|36
1646831560000|2022-03-09 13:12:40|97637.5|97612.5|97625.3|97600.3|97637.5|97612.5|97622.3|97597.3|49
1646831570000|2022-03-09 13:12:50|97625.7|97600.7|97619.7|97594.7|97627.2|97602.2|97618.4|97593.4|41
1646831580000|2022-03-09 13:13:00|97620|97595|97616.9|97591.9|97621.2|97596.2|97616.2|97591.2|38
1646831590000|2022-03-09 13:13:10|97615.1|97590.1|97611.9|97586.9|97619.7|97594.7|97609.9|97584.9|50
1646831600000|2022-03-09 13:13:20|97612|97587|97615|97590|97621.3|97596.3|97612|97587|53
1646831610000|2022-03-09 13:13:30|97614.9|97589.9|97613.5|97588.5|97615.1|97590.1|97606.5|97581.5|49
1646831620000|2022-03-09 13:13:40|97613.6|97588.6|97642.3|97617.3|97642.4|97617.4|97613.1|97588.1|66
1646831630000|2022-03-09 13:13:50|97642|97617|97652.1|97627.1|97652.1|97627.1|97642|97617|65
1646831640000|2022-03-09 13:14:00|97651.8|97626.8|97634.3|97609.3|97657.9|97629.6|97632.5|97601.8|62
1646831650000|2022-03-09 13:14:10|97636.5|97611.5|97647.3|97622.3|97648.3|97623.3|97634|97609|69
1646831660000|2022-03-09 13:14:20|97648.8|97623.8|97647.7|97622.7|97650.5|97625.5|97645.8|97620.8|61
1646831670000|2022-03-09 13:14:30|97647.2|97622.2|97650.9|97625.9|97653|97628|97646.8|97621.8|56
1646831680000|2022-03-09 13:14:40|97653|97628|97652|97627|97653|97628|97647|97622|52
1646831690000|2022-03-09 13:14:50|97651.5|97626.5|97657.7|97632.7|97661.3|97636.3|97651.5|97626.5|56
1646831700000|2022-03-09 13:15:00|97657.8|97632.8|97642.8|97617.8|97658|97633|97640.3|97615.3|61
1646831710000|2022-03-09 13:15:10|97642.9|97617.9|97646.8|97621.8|97648.8|97623.8|97642.5|97617.5|54
1646831720000|2022-03-09 13:15:20|97647.4|97622.4|97649.4|97624.4|97652.6|97627.6|97646.6|97621.6|53
1646831730000|2022-03-09 13:15:30|97649.7|97624.7|97645.5|97620.5|97653.2|97628.2|97644.6|97619.6|52
1646831740000|2022-03-09 13:15:40|97645.7|97620.7|97649|97624|97649.4|97624.4|97645.7|97620.7|46
1646831750000|2022-03-09 13:15:50|97649.1|97624.1|97653.9|97628.9|97656.2|97631.2|97647.6|97622.6|57
1646831760000|2022-03-09 13:16:00|97653.8|97628.8|97655.5|97630.5|97656.6|97631.6|97653.4|97628.4|40
1646831770000|2022-03-09 13:16:10|97655.9|97630.9|97673.1|97648.1|97675.6|97650.6|97655.9|97630.9|69
1646831780000|2022-03-09 13:16:20|97673.3|97648.3|97664.4|97639.4|97676.5|97651.5|97663.4|97638.4|50
1646831790000|2022-03-09 13:16:30|97665.5|97640.5|97664.3|97639.3|97669.4|97644.4|97661.4|97636.4|49
1646831800000|2022-03-09 13:16:40|97664.2|97639.2|97664.2|97639.2|97667.7|97642.7|97662.9|97637.9|53
1646831810000|2022-03-09 13:16:50|97663.8|97638.8|97659.6|97634.6|97673.1|97639.8|97655.4|97622.1|61
1646831820000|2022-03-09 13:17:00|97659.2|97634.2|97662.5|97637.5|97664.6|97639.6|97656.5|97631.5|61
1646831830000|2022-03-09 13:17:10|97662.7|97637.7|97655.7|97630.7|97664.2|97639.2|97654.1|97629.1|56
1646831840000|2022-03-09 13:17:20|97655.3|97630.3|97615.1|97590.1|97655.3|97630.3|97612.7|97587.7|69
1646831850000|2022-03-09 13:17:30|97614.3|97589.3|97608.3|97583.3|97614.3|97589.3|97606.6|97581.6|63
1646831860000|2022-03-09 13:17:40|97609.4|97584.4|97616|97591|97616.3|97591.3|97596|97571|58
1646831870000|2022-03-09 13:17:50|97615.2|97590.2|97625|97600|97626.6|97601.6|97615.2|97590.2|48
1646831880000|2022-03-09 13:18:00|97624.9|97599.9|97617.6|97567.6|97633.7|97602.4|97593.8|97558.1|71
1646831890000|2022-03-09 13:18:10|97618.1|97568.1|97613|97563|97618.1|97576.3|97591.2|97552.8|70
1646831900000|2022-03-09 13:18:20|97610.6|97560.6|97601.9|97576.9|97612.6|97576.9|97595.5|97557.7|61
1646831910000|2022-03-09 13:18:30|97602.8|97577.8|97599.1|97574.1|97610.2|97577.8|97591.6|97558.9|66
1646831920000|2022-03-09 13:18:40|97599.8|97574.8|97597.6|97572.6|97599.8|97574.8|97595.6|97570.6|49
1646831930000|2022-03-09 13:18:50|97597.5|97572.5|97573.8|97548.8|97597.5|97572.5|97571.6|97546.6|61
1646831940000|2022-03-09 13:19:00|97574.1|97549.1|97570|97545|97589.7|97564.7|97567.4|97542.4|75
1646831950000|2022-03-09 13:19:10|97569.9|97544.9|97568.1|97543.1|97572.9|97547.9|97565.9|97540.9|51
1646831960000|2022-03-09 13:19:20|97568.3|97543.3|97566.6|97541.6|97579|97545.9|97564.7|97527.3|54
1646831970000|2022-03-09 13:19:30|97566.8|97541.8|97582|97532|97582|97543.7|97566.8|97527.5|47
1646831980000|2022-03-09 13:19:40|97581.3|97531.3|97555.7|97530.7|97581.3|97541.7|97545.6|97520.6|54
1646831990000|2022-03-09 13:19:50|97553.8|97528.8|97557.2|97532.2|97563.4|97538.4|97553.8|97528.8|56
1646832000000|2022-03-09 13:20:00|97559.3|97534.3|97562|97537|97564.9|97539.9|97558.4|97533.4|64
1646832010000|2022-03-09 13:20:10|97562.2|97537.2|97554.5|97529.5|97562.2|97537.2|97551.5|97526.5|59
1646832020000|2022-03-09 13:20:20|97552.4|97527.4|97544.5|97519.5|97552.5|97527.5|97543.1|97518.1|47
1646832030000|2022-03-09 13:20:30|97544.6|97519.6|97534.6|97509.6|97545.2|97520.2|97534.5|97509.5|53
1646832040000|2022-03-09 13:20:40|97535.5|97510.5|97555.8|97530.8|97556.5|97531.5|97535.5|97510.5|59
1646832050000|2022-03-09 13:20:50|97555.9|97530.9|97550.3|97525.3|97555.9|97530.9|97549.6|97524.6|62
1646832060000|2022-03-09 13:21:00|97551.7|97526.7|97554.3|97529.3|97556.9|97531.9|97550.6|97525.6|47
1646832070000|2022-03-09 13:21:10|97554.4|97529.4|97591.4|97566.4|97591.6|97566.6|97552.9|97527.9|68
1646832080000|2022-03-09 13:21:20|97590.2|97565.2|97596.4|97571.4|97603.8|97578.8|97586.4|97561.4|76
1646832090000|2022-03-09 13:21:30|97596.3|97571.3|97601.1|97576.1|97601.1|97576.1|97594.8|97569.8|49
1646832100000|2022-03-09 13:21:40|97601.2|97576.2|97603.4|97578.4|97622.3|97597.3|97597.5|97572.5|64
1646832110000|2022-03-09 13:21:50|97607.9|97582.9|97636.4|97611.4|97641.1|97611.4|97607|97582|66
1646832120000|2022-03-09 13:22:00|97637.3|97612.3|97629.5|97604.5|97638.5|97613.5|97627.3|97602.3|65
1646832130000|2022-03-09 13:22:10|97629.9|97604.9|97625.2|97600.2|97634.8|97609.8|97621.7|97596.7|56
1646832140000|2022-03-09 13:22:20|97624.7|97599.7|97623.1|97598.1|97626.1|97601.1|97621|97596|57
1646832150000|2022-03-09 13:22:30|97622.7|97597.7|97608.2|97583.2|97623.5|97598.5|97607|97582|52
1646832160000|2022-03-09 13:22:40|97607.9|97582.9|97609.1|97584.1|97610|97585|97607.5|97582.5|30
1646832170000|2022-03-09 13:22:50|97609.9|97584.9|97603.7|97578.7|97609.9|97584.9|97601.6|97576.6|50
1646832180000|2022-03-09 13:23:00|97603.3|97578.3|97617.8|97592.8|97619.3|97594.3|97601.6|97576.6|65
1646832190000|2022-03-09 13:23:10|97617|97592|97617.2|97592.2|97621.5|97596.5|97612.8|97587.8|59
1646832200000|2022-03-09 13:23:20|97615.8|97590.8|97619.4|97594.4|97620.5|97595.5|97614.6|97589.6|47
1646832210000|2022-03-09 13:23:30|97619.6|97594.6|97621.3|97596.3|97624.9|97599.9|97615.3|97590.3|52
1646832220000|2022-03-09 13:23:40|97622.4|97597.4|97627.4|97602.4|97641.6|97605|97621|97591.6|58
1646832230000|2022-03-09 13:23:50|97627.2|97602.2|97610|97585|97642|97602.4|97608.9|97583.9|68
1646832240000|2022-03-09 13:24:00|97610.8|97585.8|97611.5|97586.5|97616.1|97591.1|97609.7|97584.7|61
1646832250000|2022-03-09 13:24:10|97611.9|97586.9|97608.9|97583.9|97614.3|97589.3|97608.9|97583.9|58
1646832260000|2022-03-09 13:24:20|97608.4|97583.4|97614.6|97589.6|97615.5|97590.5|97605.2|97580.2|59
1646832270000|2022-03-09 13:24:30|97614.3|97589.3|97607.5|97582.5|97615.7|97590.7|97605.3|97580.3|65
1646832280000|2022-03-09 13:24:40|97607.1|97582.1|97610.1|97585.1|97612.6|97587.6|97605.8|97580.8|55
1646832290000|2022-03-09 13:24:50|97611|97586|97591|97566|97616.2|97591.2|97591|97566|53
1646832300000|2022-03-09 13:25:00|97592.1|97567.1|97592.2|97567.2|97595.1|97570.1|97590|97565|51
1646832310000|2022-03-09 13:25:10|97592.1|97567.1|97590.9|97565.9|97593.4|97568.4|97585.3|97560.3|64
1646832320000|2022-03-09 13:25:20|97591.5|97566.5|97589.7|97564.7|97592.5|97567.5|97587.9|97562.9|66
1646832330000|2022-03-09 13:25:30|97589.4|97564.4|97579.4|97554.4|97594.4|97569.4|97577.5|97552.5|72
1646832340000|2022-03-09 13:25:40|97580|97555|97572.8|97547.8|97584.6|97559.6|97571|97546|68
1646832350000|2022-03-09 13:25:50|97571.6|97546.6|97584.7|97559.7|97589.8|97564.8|97568.9|97543.9|62
1646832360000|2022-03-09 13:26:00|97584.4|97559.4|97580.2|97555.2|97585|97560|97576.8|97551.8|56
1646832370000|2022-03-09 13:26:10|97580.1|97555.1|97575.5|97550.5|97580.1|97555.1|97571|97546|56
1646832380000|2022-03-09 13:26:20|97576.2|97551.2|97569.5|97544.5|97580.4|97555.4|97569.3|97544.3|57
1646832390000|2022-03-09 13:26:30|97569.1|97544.1|97564.4|97539.4|97574.5|97549.5|97564.1|97539.1|52
1646832400000|2022-03-09 13:26:40|97564.6|97539.6|97584.9|97534.9|97584.9|97549.9|97564.6|97534.9|57
1646832410000|2022-03-09 13:26:50|97584|97534|97585.3|97560.3|97596.7|97562.9|97573.7|97534|67
1646832420000|2022-03-09 13:27:00|97596.5|97546.5|97585.4|97560.4|97600.1|97565.4|97584|97544.3|60
1646832430000|2022-03-09 13:27:10|97584.9|97559.9|97584.4|97559.4|97587.5|97562.5|97582.8|97557.8|56
1646832440000|2022-03-09 13:27:20|97584.6|97559.6|97595.9|97545.9|97597.6|97562.9|97578.9|97542.9|48
1646832450000|2022-03-09 13:27:30|97596.1|97546.1|97579.6|97554.6|97600.3|97565.8|97579.3|97540.9|49
1646832460000|2022-03-09 13:27:40|97579|97554|97587.8|97537.8|97606.6|97556.6|97569.9|97536.1|70
1646832470000|2022-03-09 13:27:50|97587.6|97537.6|97593.4|97543.4|97597.4|97560.2|97576.8|97536.7|65
1646832480000|2022-03-09 13:28:00|97595.6|97545.6|97592.4|97567.4|97605.6|97567.7|97583.8|97545.3|71
1646832490000|2022-03-09 13:28:10|97592.5|97567.5|97595.5|97570.5|97612.9|97574.4|97588.7|97552.5|69
1646832500000|2022-03-09 13:28:20|97596.3|97571.3|97606.2|97556.2|97620|97580.3|97596.3|97554.8|64
1646832510000|2022-03-09 13:28:30|97606.9|97556.9|97596.6|97571.6|97610.7|97574.6|97591.3|97554.1|71
1646832520000|2022-03-09 13:28:40|97598.2|97573.2|97592.5|97567.5|97606.6|97573.2|97591.9|97556.6|57
1646832530000|2022-03-09 13:28:50|97598.3|97573.3|97611.3|97561.3|97614.9|97577.2|97595.8|97561.3|61
1646832540000|2022-03-09 13:29:00|97607.5|97557.5|97586.3|97561.3|97607.5|97570.4|97584.4|97557.5|57
1646832550000|2022-03-09 13:29:10|97586.5|97561.5|97587.7|97562.7|97589.8|97564.8|97585.4|97560.4|61
1646832560000|2022-03-09 13:29:20|97588.1|97563.1|97581.8|97556.8|97588.1|97563.1|97580.3|97555.3|56
1646832570000|2022-03-09 13:29:30|97581.7|97556.7|97578.5|97553.5|97592.3|97567.3|97578.5|97553.5|65
1646832580000|2022-03-09 13:29:40|97580.7|97555.7|97573.9|97548.9|97590.4|97557.1|97573.9|97540.2|63
1646832590000|2022-03-09 13:29:50|97573.3|97548.3|97574.8|97549.8|97580.2|97555.2|97571.7|97546.7|60
1646832600000|2022-03-09 13:30:00|97575.7|97550.7|97573|97548|97579|97554|97572.6|97547.6|57
1646832610000|2022-03-09 13:30:10|97573.6|97548.6|97575.7|97550.7|97579|97554|97572.8|97547.8|48
1646832620000|2022-03-09 13:30:20|97574.3|97549.3|97524.4|97499.4|97584.9|97549.3|97523.7|97498.7|66
1646832630000|2022-03-09 13:30:30|97525.3|97500.3|97530.8|97505.8|97530.9|97505.9|97524.5|97499.5|48
1646832640000|2022-03-09 13:30:40|97530.7|97505.7|97542.4|97517.4|97542.4|97517.4|97530.7|97505.7|50
1646832650000|2022-03-09 13:30:50|97542.6|97517.6|97561.4|97536.4|97577.7|97542.4|97536.5|97511.5|67
1646832660000|2022-03-09 13:31:00|97563.6|97538.6|97571.7|97521.7|97571.7|97538.8|97554.2|97521.7|63
1646832670000|2022-03-09 13:31:10|97570.1|97520.1|97559.1|97534.1|97570.6|97544.4|97556.1|97518.6|54
1646832680000|2022-03-09 13:31:20|97559.4|97534.4|97565.5|97540.5|97566.1|97541.1|97558.2|97533.2|50
1646832690000|2022-03-09 13:31:30|97564.1|97539.1|97576.4|97551.4|97576.4|97551.4|97562.9|97537.9|50
1646832700000|2022-03-09 13:31:40|97576|97551|97575.1|97550.1|97578.4|97553.4|97570.7|97545.7|64
1646832710000|2022-03-09 13:31:50|97575.2|97550.2|97574.6|97549.6|97588.4|97563.4|97573.5|97538|63
1646832720000|2022-03-09 13:32:00|97578.3|97553.3|97578|97553|97581.9|97556.9|97573.1|97548.1|60
1646832730000|2022-03-09 13:32:10|97579.3|97554.3|97585.1|97560.1|97591.2|97566.2|97579.3|97554.3|67
1646832740000|2022-03-09 13:32:20|97587.3|97562.3|97561.6|97536.6|97593.1|97568.1|97561.3|97536.3|76
1646832750000|2022-03-09 13:32:30|97560.5|97535.5|97551.9|97526.9|97583.7|97543.8|97542|97517|72
1646832760000|2022-03-09 13:32:40|97551.7|97526.7|97534.5|97509.5|97551.7|97526.7|97532.7|97507.7|71
1646832770000|2022-03-09 13:32:50|97534.8|97509.8|97532.9|97507.9|97546.3|97521.3|97530.2|97505.2|55
1646832780000|2022-03-09 13:33:00|97531.3|97506.3|97528.4|97503.4|97533.2|97508.2|97526.2|97501.2|60
1646832790000|2022-03-09 13:33:10|97528.3|97503.3|97524.4|97499.4|97528.3|97503.3|97522|97497|53
1646832800000|2022-03-09 13:33:20|97524.2|97499.2|97526.7|97501.7|97541.5|97506|97523.1|97490.2|50
1646832810000|2022-03-09 13:33:30|97526.1|97501.1|97525.5|97500.5|97531.3|97506.3|97525.5|97500.5|47
1646832820000|2022-03-09 13:33:40|97526|97501|97523.5|97498.5|97527.3|97502.3|97520.9|97495.9|52
1646832830000|2022-03-09 13:33:50|97525.1|97500.1|97510.1|97460.1|97528.7|97503.7|97508.6|97458.6|57
1646832840000|2022-03-09 13:34:00|97511.8|97461.8|97502|97452|97511.8|97468.4|97486|97449.3|62
1646832850000|2022-03-09 13:34:10|97500.8|97450.8|97487.7|97462.7|97500.8|97464.6|97486.3|97450.3|40
1646832860000|2022-03-09 13:34:20|97487.8|97462.8|97500.9|97475.9|97500.9|97475.9|97487.2|97462.2|60
1646832870000|2022-03-09 13:34:30|97502.4|97477.4|97494.7|97469.7|97502.4|97477.4|97493.2|97468.2|59
1646832880000|2022-03-09 13:34:40|97494.6|97469.6|97495.5|97470.5|97495.6|97470.6|97489.8|97464.8|50
1646832890000|2022-03-09 13:34:50|97495.4|97470.4|97493.3|97468.3|97498.3|97473.3|97493.3|97468.3|47
1646832900000|2022-03-09 13:35:00|97493.5|97468.5|97486|97461|97494.2|97469.2|97483.7|97458.7|56
1646832910000|2022-03-09 13:35:10|97486.2|97461.2|97437.5|97412.5|97487|97461.2|97437.5|97412.5|77
1646832920000|2022-03-09 13:35:20|97438.1|97413.1|97454.1|97429.1|97467.1|97430.5|97435.3|97410.3|62
1646832930000|2022-03-09 13:35:30|97454.4|97429.4|97464.5|97439.5|97473.9|97440|97454.4|97420.5|65
1646832940000|2022-03-09 13:35:40|97465|97440|97483.3|97433.3|97486.8|97445.6|97465|97427|68
1646832950000|2022-03-09 13:35:50|97482.7|97432.7|97487.6|97462.6|97496.6|97469.1|97474.2|97432.4|67
1646832960000|2022-03-09 13:36:00|97488.9|97463.9|97485.8|97460.8|97488.9|97463.9|97480.6|97455.6|67
1646832970000|2022-03-09 13:36:10|97485.3|97460.3|97482.4|97457.4|97493.5|97463.6|97480.7|97442.7|55
1646832980000|2022-03-09 13:36:20|97480.3|97455.3|97481.5|97456.5|97485.8|97460.8|97479.3|97454.3|49
1646832990000|2022-03-09 13:36:30|97481.8|97456.8|97480.3|97455.3|97484.9|97459.9|97476.9|97451.9|53
1646833000000|2022-03-09 13:36:40|97479.5|97454.5|97477.9|97452.9|97481.9|97456.9|97477.8|97452.8|53
1646833010000|2022-03-09 13:36:50|97477.7|97452.7|97473.6|97448.6|97489.4|97458.5|97466.3|97438.6|62
1646833020000|2022-03-09 13:37:00|97471.5|97446.5|97455.1|97430.1|97475.1|97450.1|97444.3|97409.9|65
1646833030000|2022-03-09 13:37:10|97454.7|97429.7|97465.7|97440.7|97472.1|97447.1|97454.4|97429.4|58
1646833040000|2022-03-09 13:37:20|97465.3|97440.3|97465.5|97440.5|97466.8|97441.8|97463.9|97438.9|52
1646833050000|2022-03-09 13:37:30|97465.9|97440.9|97451.7|97426.7|97465.9|97440.9|97451.7|97426.7|51
1646833060000|2022-03-09 13:37:40|97453.1|97428.1|97445.6|97420.6|97453.1|97428.1|97445.6|97420.6|46
1646833070000|2022-03-09 13:37:50|97445.3|97420.3|97445.3|97420.3|97458|97423.1|97443.8|97407|31
1646833080000|2022-03-09 13:38:00|97445.4|97420.4|97452.8|97427.8|97466.8|97429.5|97445.4|97410|56
1646833090000|2022-03-09 13:38:10|97450.4|97425.4|97457.7|97432.7|97470|97433.8|97450.4|97412.9|55
1646833100000|2022-03-09 13:38:20|97457.2|97432.2|97461.4|97436.4|97471.2|97436.4|97447.3|97410.3|71
1646833110000|2022-03-09 13:38:30|97469.5|97419.5|97500.5|97475.5|97504.8|97476.4|97458.4|97418.1|69
1646833120000|2022-03-09 13:38:40|97501.4|97476.4|97512.9|97462.9|97513.9|97476.8|97498.5|97461.2|40
1646833130000|2022-03-09 13:38:50|97501.8|97476.8|97510.1|97485.1|97512.1|97487.1|97501.4|97476.4|49
1646833140000|2022-03-09 13:39:00|97509.7|97484.7|97532.3|97482.3|97532.3|97493.4|97509.7|97476.1|60
1646833150000|2022-03-09 13:39:10|97530.5|97480.5|97521.8|97496.8|97532.1|97497|97516.5|97479.6|45
1646833160000|2022-03-09 13:39:20|97521.3|97496.3|97518.6|97493.6|97522.1|97497.1|97517.2|97492.2|48
1646833170000|2022-03-09 13:39:30|97518.4|97493.4|97513.7|97488.7|97530.4|97496.2|97513.7|97477.8|46
1646833180000|2022-03-09 13:39:40|97512.1|97487.1|97474|97449|97512.1|97487.1|97474|97439.6|68
1646833190000|2022-03-09 13:39:50|97476.3|97451.3|97468.3|97443.3|97490.6|97451.3|97465.1|97429|61
1646833200000|2022-03-09 13:40:00|97468.5|97443.5|97457.9|97432.9|97470.7|97445.7|97457.3|97432.3|50
1646833210000|2022-03-09 13:40:10|97459.4|97434.4|97451.9|97426.9|97468.8|97437.9|97451.9|97418.8|63
1646833220000|2022-03-09 13:40:20|97452.9|97427.9|97451.1|97426.1|97468.6|97430.3|97448.7|97412.9|63
1646833230000|2022-03-09 13:40:30|97450.1|97425.1|97442.7|97417.7|97462.2|97425.1|97440.9|97408|64
1646833240000|2022-03-09 13:40:40|97442.3|97417.3|97464.4|97439.4|97477.8|97440.7|97440.2|97408.3|74
1646833250000|2022-03-09 13:40:50|97464.5|97439.5|97462.2|97437.2|97476.4|97440.2|97439.8|97413.1|69
1646833260000|2022-03-09 13:41:00|97463.1|97438.1|97437.5|97412.5|97463.7|97438.7|97436.4|97411.4|60
1646833270000|2022-03-09 13:41:10|97436.7|97411.7|97436.3|97411.3|97438.8|97413.8|97434.9|97409.9|52
1646833280000|2022-03-09 13:41:20|97434.2|97409.2|97420.2|97395.2|97447.8|97411.5|97417|97381|61
1646833290000|2022-03-09 13:41:30|97418|97393|97430.2|97405.2|97430.2|97405.2|97416.3|97377.5|48
1646833300000|2022-03-09 13:41:40|97429.8|97404.8|97428.2|97403.2|97443.9|97404.8|97424.8|97390.2|40
1646833310000|2022-03-09 13:41:50|97427.9|97402.9|97425.6|97400.6|97431.3|97406.3|97424.4|97399.4|56
1646833320000|2022-03-09 13:42:00|97426.5|97401.5|97464|97439|97481.5|97443.5|97424.5|97399.5|60
1646833330000|2022-03-09 13:42:10|97462.6|97437.6|97465.2|97440.2|97479.4|97454.4|97458.7|97421.4|72
1646833340000|2022-03-09 13:42:20|97464.8|97439.8|97464.6|97414.6|97467.2|97439.8|97450.1|97414.6|66
1646833350000|2022-03-09 13:42:30|97463.2|97413.2|97456.6|97431.6|97470.2|97434.3|97450.9|97413.2|64
1646833360000|2022-03-09 13:42:40|97457|97432|97441.4|97416.4|97463.7|97433|97439.5|97399.9|69
1646833370000|2022-03-09 13:42:50|97439.5|97414.5|97428.1|97378.1|97445.7|97414.9|97416|97377.9|68
1646833380000|2022-03-09 13:43:00|97428.4|97378.4|97429.5|97404.5|97432.4|97404.5|97414.4|97378.4|74
1646833390000|2022-03-09 13:43:10|97429.1|97404.1|97420.4|97395.4|97435.7|97406.4|97420.4|97385.1|59
1646833400000|2022-03-09 13:43:20|97423.9|97398.9|97425.5|97400.5|97425.8|97400.8|97419.8|97394.8|49
1646833410000|2022-03-09 13:43:30|97425.6|97400.6|97426.1|97401.1|97428.2|97403.2|97424.2|97399.2|37
1646833420000|2022-03-09 13:43:40|97425.7|97400.7|97397.7|97372.7|97426.2|97401.2|97395.3|97362.2|61
1646833430000|2022-03-09 13:43:50|97398.3|97373.3|97400.1|97375.1|97403|97378|97396.8|97371.8|51
1646833440000|2022-03-09 13:44:00|97402.9|97377.9|97383.8|97358.8|97405.1|97380.1|97382.3|97357.3|48
1646833450000|2022-03-09 13:44:10|97384.3|97359.3|97383.3|97358.3|97386.5|97361.5|97382|97357|44
1646833460000|2022-03-09 13:44:20|97380.4|97355.4|97396.9|97346.9|97399.2|97359.7|97375.2|97338.3|53
1646833470000|2022-03-09 13:44:30|97397.3|97347.3|97405.8|97380.8|97405.9|97380.9|97387.8|97346.2|48
1646833480000|2022-03-09 13:44:40|97408|97383|97422.8|97372.8|97429.1|97404.1|97408|97372.8|70
1646833490000|2022-03-09 13:44:50|97424.3|97374.3|97421.6|97396.6|97425.9|97396.6|97403.6|97374.2|63
1646833500000|2022-03-09 13:45:00|97421.9|97396.9|97427.7|97402.7|97428.9|97403.9|97418.4|97393.4|67
1646833510000|2022-03-09 13:45:10|97427.3|97402.3|97421.7|97396.7|97428.1|97403.1|97417.5|97392.5|47
1646833520000|2022-03-09 13:45:20|97418.8|97393.8|97413.2|97388.2|97421.2|97396.2|97413.1|97388.1|38
1646833530000|2022-03-09 13:45:30|97412.7|97387.7|97415.7|97390.7|97429.4|97392.4|97412.7|97377.1|44
1646833540000|2022-03-09 13:45:40|97416.1|97391.1|97420.1|97395.1|97435.7|97398.5|97416.1|97382.2|56
1646833550000|2022-03-09 13:45:50|97421.6|97396.6|97432.3|97382.3|97432.9|97397.6|97415.7|97377.9|60
1646833560000|2022-03-09 13:46:00|97432.4|97382.4|97423.6|97373.6|97432.4|97392.9|97409.5|97371.6|38
1646833570000|2022-03-09 13:46:10|97423.5|97373.5|97423.4|97373.4|97427.6|97392.2|97410.6|97372.6|54
1646833580000|2022-03-09 13:46:20|97423.2|97373.2|97421.5|97371.5|97426.6|97390.3|97408.7|97370.8|52
1646833590000|2022-03-09 13:46:30|97421.4|97371.4|97406.4|97381.4|97422.3|97385.8|97405.5|97369|45
1646833600000|2022-03-09 13:46:40|97418.2|97368.2|97418.7|97368.7|97420.7|97370.7|97417.7|97367.7|29
1646833610000|2022-03-09 13:46:50|97418.4|97368.4|97427.4|97377.4|97428.2|97391.5|97411.4|97368.2|47
1646833620000|2022-03-09 13:47:00|97427.5|97377.5|97426.7|97376.7|97429|97379|97425.7|97375.7|34
1646833630000|2022-03-09 13:47:10|97428.3|97378.3|97411.5|97386.5|97428.3|97388.9|97410.9|97372.9|46
1646833640000|2022-03-09 13:47:20|97411.8|97386.8|97410.7|97385.7|97424.5|97387.2|97409.3|97372.5|32
1646833650000|2022-03-09 13:47:30|97410|97385|97408.9|97383.9|97424.8|97390|97406.1|97371.6|36
1646833660000|2022-03-09 13:47:40|97408.5|97383.5|97411.6|97361.6|97412.4|97385.2|97397.4|97361.6|64
1646833670000|2022-03-09 13:47:50|97399.6|97374.6|97401.4|97376.4|97407.3|97382.3|97398.3|97373.3|56
1646833680000|2022-03-09 13:48:00|97405.6|97380.6|97400.9|97375.9|97413.7|97380.9|97399.6|97361.9|62
1646833690000|2022-03-09 13:48:10|97399.8|97374.8|97391.2|97366.2|97404.1|97379.1|97391.2|97366.2|73
1646833700000|2022-03-09 13:48:20|97391.8|97366.8|97381.5|97356.5|97400|97366.8|97381.5|97346|59
1646833710000|2022-03-09 13:48:30|97380.7|97355.7|97397.1|97347.1|97397.5|97361.3|97377.4|97341.8|73
1646833720000|2022-03-09 13:48:40|97397.3|97347.3|97384.4|97359.4|97397.3|97362.9|97374.7|97345.1|66
1646833730000|2022-03-09 13:48:50|97382.5|97357.5|97370.1|97345.1|97384.5|97359.5|97366.7|97341.7|63
1646833740000|2022-03-09 13:49:00|97372|97347|97358.5|97333.5|97379.5|97354.5|97358|97333|56
1646833750000|2022-03-09 13:49:10|97358.8|97333.8|97358.6|97333.6|97374.3|97336.8|97358|97322.1|67
1646833760000|2022-03-09 13:49:20|97358.8|97333.8|97329.2|97304.2|97362|97334.9|97318.7|97282.2|68
1646833770000|2022-03-09 13:49:30|97329.5|97304.5|97340.4|97315.4|97349.1|97315.4|97325.9|97298.9|60
1646833780000|2022-03-09 13:49:40|97340.3|97315.3|97335.9|97310.9|97351.8|97319.4|97335.4|97301.4|55
1646833790000|2022-03-09 13:49:50|97336.1|97311.1|97340.8|97315.8|97349.7|97315.8|97331.6|97297.9|46
1646833800000|2022-03-09 13:50:00|97340.3|97315.3|97329.4|97304.4|97352.4|97318.2|97329.4|97291.6|68
1646833810000|2022-03-09 13:50:10|97331.1|97306.1|97324.2|97299.2|97343.4|97312.1|97323.1|97291.8|67
1646833820000|2022-03-09 13:50:20|97322.5|97297.5|97329.3|97279.3|97329.5|97297.8|97313|97277.3|57
1646833830000|2022-03-09 13:50:30|97315.5|97290.5|97316.8|97291.8|97322.9|97297.9|97315.5|97290.5|55
1646833840000|2022-03-09 13:50:40|97317.5|97292.5|97319.7|97294.7|97332.3|97298.7|97317.5|97281.4|51
1646833850000|2022-03-09 13:50:50|97319.5|97294.5|97316.4|97291.4|97327.1|97297.6|97314.6|97275.9|56
1646833860000|2022-03-09 13:51:00|97316.2|97291.2|97318.7|97268.7|97322.4|97292.3|97296.7|97259.3|68
1646833870000|2022-03-09 13:51:10|97319.8|97269.8|97307|97282|97323|97285.1|97306.2|97268.5|59
1646833880000|2022-03-09 13:51:20|97308.5|97283.5|97293.1|97268.1|97318|97283.8|97289.4|97251.7|61
1646833890000|2022-03-09 13:51:30|97292.4|97267.4|97269.1|97244.1|97300.8|97269.2|97269.1|97244.1|52
1646833900000|2022-03-09 13:51:40|97270.1|97245.1|97284.2|97259.2|97287.1|97262.1|97268.9|97243.9|56
1646833910000|2022-03-09 13:51:50|97283.9|97258.9|97307.1|97257.1|97307.4|97267.8|97282.4|97256.7|62
1646833920000|2022-03-09 13:52:00|97295.1|97270.1|97362.7|97312.7|97362.7|97320.9|97292.9|97255.6|62
1646833930000|2022-03-09 13:52:10|97362.8|97312.8|97351|97326|97364.4|97329.1|97348.4|97309.5|57
1646833940000|2022-03-09 13:52:20|97350.7|97325.7|97345.8|97320.8|97355.1|97326.4|97333.1|97305.1|65
1646833950000|2022-03-09 13:52:30|97345.6|97320.6|97347.2|97322.2|97350|97325|97343.2|97318.2|55
1646833960000|2022-03-09 13:52:40|97346.8|97321.8|97346.9|97321.9|97348.8|97323.8|97346.1|97321.1|37
1646833970000|2022-03-09 13:52:50|97345.8|97320.8|97341.5|97316.5|97346.3|97321.3|97335.5|97310.5|49
1646833980000|2022-03-09 13:53:00|97341.9|97316.9|97360.6|97310.6|97360.6|97320.8|97338.2|97301.4|55
1646833990000|2022-03-09 13:53:10|97362.8|97312.8|97367.6|97342.6|97368|97343|97352.7|97311.5|59
1646834000000|2022-03-09 13:53:20|97368.8|97343.8|97385.7|97360.7|97394.7|97361.1|97364.4|97336.4|63
1646834010000|2022-03-09 13:53:30|97385.2|97360.2|97390.2|97365.2|97404.9|97368.5|97383.3|97345.7|71
1646834020000|2022-03-09 13:53:40|97389.7|97364.7|97412.3|97362.3|97415.5|97376.6|97389.7|97359.3|70
1646834030000|2022-03-09 13:53:50|97415.6|97365.6|97401.4|97376.4|97428|97389|97398.5|97360.2|70
1646834040000|2022-03-09 13:54:00|97401.7|97376.7|97403.5|97353.5|97406.2|97380.5|97393.3|97353.5|53
1646834050000|2022-03-09 13:54:10|97404.5|97354.5|97380.5|97355.5|97406.2|97370.9|97379.9|97350.3|57
1646834060000|2022-03-09 13:54:20|97382.7|97357.7|97414.5|97364.5|97416.1|97375.2|97379.2|97354.2|72
1646834070000|2022-03-09 13:54:30|97414.9|97364.9|97412.9|97362.9|97417.3|97367.3|97406.3|97356.3|54
1646834080000|2022-03-09 13:54:40|97413.3|97363.3|97415.7|97365.7|97416.6|97379.6|97394.3|97357.8|66
1646834090000|2022-03-09 13:54:50|97414.6|97364.6|97416.1|97366.1|97418.1|97368.1|97411.7|97361.7|65
1646834100000|2022-03-09 13:55:00|97417.6|97367.6|97450.7|97400.7|97454.5|97410.8|97413.6|97363.6|69
1646834110000|2022-03-09 13:55:10|97450.8|97400.8|97441.6|97391.6|97450.8|97400.8|97441.6|97391.6|53
1646834120000|2022-03-09 13:55:20|97441|97391|97414|97364|97442.3|97393|97410.6|97360.6|62
1646834130000|2022-03-09 13:55:30|97413.9|97363.9|97419.9|97369.9|97419.9|97381|97401.9|97363.9|54
1646834140000|2022-03-09 13:55:40|97419.8|97369.8|97474|97424|97474|97424|97419|97369|69
1646834150000|2022-03-09 13:55:50|97462.2|97437.2|97460.6|97410.6|97481.4|97438.9|97459.6|97409.6|67
1646834160000|2022-03-09 13:56:00|97459.1|97409.1|97459.8|97409.8|97463.6|97413.6|97458.3|97408.3|62
1646834170000|2022-03-09 13:56:10|97459.7|97409.7|97473.4|97423.4|97479.6|97441.3|97447.3|97409.7|52
1646834180000|2022-03-09 13:56:20|97473.7|97423.7|97477|97427|97486.2|97436.2|97471.4|97421.4|57
1646834190000|2022-03-09 13:56:30|97476.8|97426.8|97472|97422|97476.8|97436.9|97457.5|97417.8|49
1646834200000|2022-03-09 13:56:40|97471.9|97421.9|97470.7|97420.7|97483|97441.8|97457.1|97419.6|49
1646834210000|2022-03-09 13:56:50|97470.8|97420.8|97449.6|97424.6|97470.8|97432.8|97449.6|97412.1|48
1646834220000|2022-03-09 13:57:00|97449.8|97424.8|97454.1|97429.1|97454.1|97429.1|97449.2|97424.2|45
1646834230000|2022-03-09 13:57:10|97453.9|97428.9|97451.7|97426.7|97454.3|97429.3|97448.2|97423.2|44
1646834240000|2022-03-09 13:57:20|97452|97427|97453.9|97428.9|97464|97429|97450.4|97413.7|35
1646834250000|2022-03-09 13:57:30|97453.6|97428.6|97442.8|97417.8|97453.6|97428.6|97442.2|97417.2|39
1646834260000|2022-03-09 13:57:40|97443.4|97418.4|97445.9|97395.9|97450.3|97418.4|97429.5|97391.8|53
1646834270000|2022-03-09 13:57:50|97446.2|97396.2|97405.5|97380.5|97446.2|97402.3|97405.5|97369.3|62
1646834280000|2022-03-09 13:58:00|97405.2|97380.2|97397.6|97347.6|97421.5|97396.5|97397.6|97347.6|71
1646834290000|2022-03-09 13:58:10|97400.5|97350.5|97393.8|97343.8|97400.5|97352.3|97377.3|97338.1|74
1646834300000|2022-03-09 13:58:20|97394|97344|97399.9|97349.9|97401.9|97361.5|97386.5|97339.8|66
1646834310000|2022-03-09 13:58:30|97399.5|97349.5|97368|97343|97399.5|97356|97368|97333.8|70
1646834320000|2022-03-09 13:58:40|97361.8|97336.8|97369.6|97344.6|97382.4|97344.6|97355.7|97325.6|65
1646834330000|2022-03-09 13:58:50|97369|97344|97367.5|97342.5|97378.7|97345.6|97362.5|97326.5|50
1646834340000|2022-03-09 13:59:00|97365|97340|97332.1|97307.1|97365.3|97340.3|97332.1|97298.3|61
1646834350000|2022-03-09 13:59:10|97332.4|97307.4|97345.1|97320.1|97347.2|97320.1|97329.4|97296.7|66
1646834360000|2022-03-09 13:59:20|97358.9|97308.9|97361|97336|97366.6|97336|97343.9|97308.9|57
1646834370000|2022-03-09 13:59:30|97360.5|97335.5|97348.4|97323.4|97362.8|97337.8|97347.9|97322.9|61
1646834380000|2022-03-09 13:59:40|97347.3|97322.3|97359|97334|97359.3|97334.3|97342.7|97317.7|63
1646834390000|2022-03-09 13:59:50|97359.4|97334.4|97369.3|97344.3|97369.9|97344.9|97358.9|97333.9|55
1646834400000|2022-03-09 14:00:00|97370.9|97345.9|97373.1|97348.1|97390.9|97348.9|97368.8|97334.3|65
1646834410000|2022-03-09 14:00:10|97373.2|97348.2|97369.7|97344.7|97381.7|97348.6|97367.1|97331.4|64
1646834420000|2022-03-09 14:00:20|97370.1|97345.1|97361.1|97311.1|97374.5|97346.8|97347.7|97311|69
1646834430000|2022-03-09 14:00:30|97362|97312|97326.3|97301.3|97366.1|97319.4|97321.9|97288.3|64
1646834440000|2022-03-09 14:00:40|97326|97301|97378.3|97328.3|97378.4|97328.4|97326|97297.9|68
1646834450000|2022-03-09 14:00:50|97378|97328|97397.7|97372.7|97408.9|97372.7|97369.1|97328|76
1646834460000|2022-03-09 14:01:00|97398|97373|97397.1|97347.1|97407.8|97373|97368|97324.6|74
1646834470000|2022-03-09 14:01:10|97397.4|97347.4|97413.3|97363.3|97415.1|97366.1|97389.6|97347.4|70
1646834480000|2022-03-09 14:01:20|97411.2|97361.2|97414.9|97364.9|97416.6|97376.3|97397.8|97359.9|69
1646834490000|2022-03-09 14:01:30|97413.2|97363.2|97420.8|97370.8|97420.8|97380.1|97403.5|97362.6|57
1646834500000|2022-03-09 14:01:40|97421.9|97371.9|97431.9|97406.9|97436.1|97411.1|97415.3|97371.9|63
1646834510000|2022-03-09 14:01:50|97431.5|97406.5|97436.5|97411.5|97457.6|97421.6|97431.5|97398.1|58
1646834520000|2022-03-09 14:02:00|97435.5|97410.5|97441.5|97416.5|97451.9|97416.5|97431.6|97396.2|50
1646834530000|2022-03-09 14:02:10|97441.9|97416.9|97447.3|97397.3|97456.2|97416.9|97434.5|97397.1|57
1646834540000|2022-03-09 14:02:20|97448.8|97398.8|97451.9|97426.9|97470.4|97431.6|97448.8|97398.8|61
1646834550000|2022-03-09 14:02:30|97452.1|97427.1|97453.8|97428.8|97456.9|97431.9|97451.4|97426.4|59
1646834560000|2022-03-09 14:02:40|97453.6|97428.6|97448.4|97423.4|97461.2|97429.2|97447.8|97408.9|52
1646834570000|2022-03-09 14:02:50|97450.1|97425.1|97473.9|97423.9|97474.5|97436.3|97447.2|97404.9|52
1646834580000|2022-03-09 14:03:00|97474|97424|97472.7|97422.7|97475.1|97425.1|97472.4|97422.4|37
1646834590000|2022-03-09 14:03:10|97472.6|97422.6|97472.6|97422.6|97472.7|97430.9|97453.6|97416.3|47
1646834600000|2022-03-09 14:03:20|97472.5|97422.5|97468.5|97418.5|97473.9|97423.9|97468.5|97418.5|27
1646834610000|2022-03-09 14:03:30|97467.3|97417.3|97464.3|97414.3|97468.5|97430.9|97451.9|97413.1|66
1646834620000|2022-03-09 14:03:40|97465|97415|97444.3|97394.3|97465|97425.4|97441|97391|56
1646834630000|2022-03-09 14:03:50|97444.9|97394.9|97438|97388|97453.1|97403.1|97437.4|97387.4|59
1646834640000|2022-03-09 14:04:00|97438.8|97388.8|97430.2|97380.2|97440|97390|97428.4|97378.4|58
1646834650000|2022-03-09 14:04:10|97431|97381|97443.7|97393.7|97443.7|97400.8|97423.5|97377.7|63
1646834660000|2022-03-09 14:04:20|97443.5|97393.5|97424.9|97399.9|97443.5|97405.3|97423.2|97388.2|59
1646834670000|2022-03-09 14:04:30|97424.8|97399.8|97420.9|97395.9|97425.1|97400.1|97420.8|97395.8|41
1646834680000|2022-03-09 14:04:40|97421|97396|97426.5|97401.5|97426.5|97401.5|97421|97396|34
1646834690000|2022-03-09 14:04:50|97427.9|97402.9|97433|97408|97433|97408|97427.9|97402.9|57
1646834700000|2022-03-09 14:05:00|97433.6|97408.6|97432.2|97407.2|97441|97416|97429.7|97404.7|63
1646834710000|2022-03-09 14:05:10|97431.7|97406.7|97466.5|97441.5|97466.9|97441.9|97430.8|97397.3|62
1646834720000|2022-03-09 14:05:20|97470.3|97445.3|97465.9|97440.9|97500.5|97464|97463.9|97429.4|73
1646834730000|2022-03-09 14:05:30|97466.2|97441.2|97463|97438|97476.3|97441.6|97457.2|97422.1|60
1646834740000|2022-03-09 14:05:40|97463.1|97438.1|97465|97440|97473|97441.6|97458.3|97422.1|58
1646834750000|2022-03-09 14:05:50|97464|97439|97453.7|97428.7|97468.3|97443.3|97453.7|97428.7|56
1646834760000|2022-03-09 14:06:00|97455.6|97430.6|97459.7|97434.7|97469.1|97434.8|97453.1|97417.3|64
1646834770000|2022-03-09 14:06:10|97458.7|97433.7|97469.7|97419.7|97476.9|97440.3|97454.2|97417.7|62
1646834780000|2022-03-09 14:06:20|97469.5|97419.5|97461.1|97436.1|97476.2|97441.1|97457.4|97418.7|55
1646834790000|2022-03-09 14:06:30|97462.1|97437.1|97453.9|97428.9|97475.6|97437.9|97453.9|97425.5|60
1646834800000|2022-03-09 14:06:40|97453.6|97428.6|97450.6|97400.6|97455.8|97430.8|97439.3|97400.3|49
1646834810000|2022-03-09 14:06:50|97450.7|97400.7|97431.7|97406.7|97452|97406.7|97431.6|97393.2|44
1646834820000|2022-03-09 14:07:00|97431.8|97406.8|97444.7|97394.7|97446.2|97407.5|97420.8|97383.3|54
1646834830000|2022-03-09 14:07:10|97444.8|97394.8|97421.9|97396.9|97444.9|97409.8|97421.3|97388.5|52
1646834840000|2022-03-09 14:07:20|97422.7|97397.7|97434.5|97409.5|97434.5|97409.5|97422.5|97397.5|55
1646834850000|2022-03-09 14:07:30|97435.2|97410.2|97437.1|97412.1|97438.8|97413.8|97433.2|97408.2|49
1646834860000|2022-03-09 14:07:40|97436.9|97411.9|97436.2|97411.2|97449.2|97412.6|97433.2|97398.4|52
1646834870000|2022-03-09 14:07:50|97435.6|97410.6|97423.9|97398.9|97435.8|97410.8|97421.1|97396.1|52
1646834880000|2022-03-09 14:08:00|97424|97399|97391.7|97341.7|97424|97399|97375.1|97333.4|74
1646834890000|2022-03-09 14:08:10|97392.3|97342.3|97262.1|97166.8|97392.3|97348.2|97226.2|97148.1|76
1646834900000|2022-03-09 14:08:20|97271.2|97161.6|97181.7|97085.3|97274.7|97196.2|97181|97074.7|78
1646834910000|2022-03-09 14:08:30|97189.1|97079.8|97101.6|96985.6|97189.1|97085|97086.6|96971.9|78
1646834920000|2022-03-09 14:08:40|97108.1|96992.1|97061|96948.4|97129.1|97013.1|97061|96948.4|79
1646834930000|2022-03-09 14:08:50|97066.8|96950.8|97101.4|96985.4|97116.5|97007.2|97044|96933.9|78
1646834940000|2022-03-09 14:09:00|97102.2|96991.6|97178.4|97102.8|97191.2|97120.2|97097.2|96991.6|80
1646834950000|2022-03-09 14:09:10|97167.4|97117.4|97127.7|97054.9|97182.9|97119.2|97120.3|97052.3|79
1646834960000|2022-03-09 14:09:20|97132.6|97056.3|97068.6|97018.6|97138.3|97071.8|97064.5|96998.7|79
1646834970000|2022-03-09 14:09:30|97071.3|97021.3|97083.5|97033.5|97110.9|97044.9|97061.5|96994.2|80
1646834980000|2022-03-09 14:09:40|97085.4|97035.4|97088.5|97038.5|97119.4|97049.8|97066.5|97006.8|80
1646834990000|2022-03-09 14:09:50|97085.4|97035.4|97078.2|97028.2|97107.3|97056.6|97075.3|97025.3|77
1646835000000|2022-03-09 14:10:00|97077.9|97027.9|97075.2|97025.2|97078.8|97028.8|97050.1|97000.1|77
1646835010000|2022-03-09 14:10:10|97075.3|97025.3|97055.3|97005.3|97075.4|97025.4|97054|97004|71
1646835020000|2022-03-09 14:10:20|97054.1|97004.1|97072.9|97022.9|97093|97043|97052.9|97002.9|77
1646835030000|2022-03-09 14:10:30|97073|97023|97095.2|97045.2|97098.8|97048.8|97063|97013|73
1646835040000|2022-03-09 14:10:40|97095.4|97045.4|97082.4|97032.4|97102.7|97052.7|97070.9|97020.9|77
1646835050000|2022-03-09 14:10:50|97083.1|97033.1|97067.7|97017.7|97093.1|97043.1|97064.1|97014.1|66
1646835060000|2022-03-09 14:11:00|97068.3|97018.3|97075.6|97050.6|97090.8|97052.1|97065|97015|69
1646835070000|2022-03-09 14:11:10|97076.9|97051.9|97107.6|97057.6|97110.8|97060.8|97075.1|97038.7|77
1646835080000|2022-03-09 14:11:20|97105.1|97055.1|97101.1|97051.1|97112.7|97062.7|97099.2|97049.2|70
1646835090000|2022-03-09 14:11:30|97101.2|97051.2|97065.8|97015.8|97103.7|97053.7|97065.8|97015.8|76
1646835100000|2022-03-09 14:11:40|97066.2|97016.2|97059.7|97009.7|97066.6|97016.6|97055.6|97005.6|72
1646835110000|2022-03-09 14:11:50|97059.2|97009.2|97048.6|96998.6|97059.2|97009.2|97040|96990|75
1646835120000|2022-03-09 14:12:00|97051.1|97001.1|97083.1|97033.1|97083.1|97033.1|97050.4|97000.4|77
1646835130000|2022-03-09 14:12:10|97079.9|97029.9|97076.8|97026.8|97092.1|97042.1|97074.8|97024.8|70
1646835140000|2022-03-09 14:12:20|97075.5|97025.5|97055.2|97005.2|97075.5|97025.5|97041.1|96997.1|72
1646835150000|2022-03-09 14:12:30|97054.9|97004.9|97084|97034|97084.9|97034.9|97054.6|97004.6|70
1646835160000|2022-03-09 14:12:40|97083.9|97033.9|97070.6|97020.6|97085.1|97035.1|97065|97015|74
1646835170000|2022-03-09 14:12:50|97070.5|97020.5|97079.3|97029.3|97079.3|97029.3|97063.1|97013.1|67
1646835180000|2022-03-09 14:13:00|97079.2|97029.2|97106.4|97056.4|97110.9|97060.9|97076.9|97026.9|77
1646835190000|2022-03-09 14:13:10|97106.3|97056.3|97107.9|97057.9|97132.6|97077.9|97086.9|97040|78
1646835200000|2022-03-09 14:13:20|97115|97038.9|97076|97026|97121.5|97043.7|97063.9|97013.9|77
1646835210000|2022-03-09 14:13:30|97076.9|97026.9|97093.8|97003.7|97121.4|97058.7|97070.2|97003.7|80
1646835220000|2022-03-09 14:13:40|97087.6|97011.8|97108.6|97018.6|97109.6|97040.7|97080.9|97004.9|80
1646835230000|2022-03-09 14:13:50|97105.9|97020.8|97146.3|97061.7|97158|97074.8|97091.5|97011.3|80
1646835240000|2022-03-09 14:14:00|97144.5|97058.7|97156.8|97079.3|97165.8|97085.8|97130.4|97054.5|80
1646835250000|2022-03-09 14:14:10|97163.7|97089.8|97173.4|97100.7|97199.4|97109|97144.8|97066.3|80
1646835260000|2022-03-09 14:14:20|97184|97090.4|97164.7|97089|97197.7|97131.3|97156|97089|77
1646835270000|2022-03-09 14:14:30|97163.9|97091.9|97197.1|97147.1|97218|97150.1|97147.5|97090.7|77
1646835280000|2022-03-09 14:14:40|97197.7|97147.7|97188.4|97100.2|97204.2|97149.4|97150.1|97086.8|74
1646835290000|2022-03-09 14:14:50|97181.1|97102.3|97185.2|97135.2|97196.4|97137.4|97149.6|97087.2|75
1646835300000|2022-03-09 14:15:00|97185.5|97135.5|97198.8|97148.8|97205.3|97148.8|97184.5|97133.8|70
1646835310000|2022-03-09 14:15:10|97200|97150|97226.9|97176.9|97227.1|97177.1|97200|97144.5|80
1646835320000|2022-03-09 14:15:20|97225.2|97175.2|97260.9|97173.2|97260.9|97185|97220.4|97156.6|78
1646835330000|2022-03-09 14:15:30|97254.3|97174.1|97241.2|97191.2|97269.2|97200.5|97234|97169.5|79
1646835340000|2022-03-09 14:15:40|97241.8|97191.8|97258.1|97208.1|97273.7|97223.7|97238.9|97178.7|78
1646835350000|2022-03-09 14:15:50|97257.3|97207.3|97227.8|97177.8|97291.3|97227.3|97227.7|97177.7|78
1646835360000|2022-03-09 14:16:00|97226.5|97176.5|97179.4|97129.4|97234.3|97176.5|97172.2|97111.2|79
1646835370000|2022-03-09 14:16:10|97192.9|97118.4|97156.1|97106.1|97205.9|97144.9|97155.9|97105.9|77
1646835380000|2022-03-09 14:16:20|97159.3|97109.3|97146.5|97096.5|97185.6|97122.2|97146.5|97096.5|76
1646835390000|2022-03-09 14:16:30|97148.8|97098.8|97105.2|97055.2|97155.1|97105.1|97104.2|97054.2|75
1646835400000|2022-03-09 14:16:40|97105.3|97055.3|97125.4|97075.4|97129.7|97079.7|97105.3|97055.3|69
1646835410000|2022-03-09 14:16:50|97126.1|97076.1|97167.1|97117.1|97253|97137|97126.1|97076.1|70
1646835420000|2022-03-09 14:17:00|97166.5|97116.5|97164.7|97114.7|97172.8|97122.8|97156.1|97106.1|68
1646835430000|2022-03-09 14:17:10|97164.8|97114.8|97157.2|97107.2|97165|97122.8|97145.1|97106.6|59
1646835440000|2022-03-09 14:17:20|97157.1|97107.1|97178|97128|97190.5|97140.5|97157.1|97107.1|77
1646835450000|2022-03-09 14:17:30|97178.3|97128.3|97182.5|97132.5|97194.4|97135.1|97172.2|97108.4|72
1646835460000|2022-03-09 14:17:40|97183.4|97133.4|97278.2|97228.2|97278.2|97228.2|97182.7|97123.8|76
1646835470000|2022-03-09 14:17:50|97277.1|97227.1|97281|97179.5|97326.6|97236.3|97270.1|97171.3|78
1646835480000|2022-03-09 14:18:00|97282|97188.7|97284.8|97196.8|97295.1|97204.1|97278.8|97172.7|80
1646835490000|2022-03-09 14:18:10|97284.1|97195.1|97289.8|97173.8|97300.2|97232.7|97263.3|97173.8|75
1646835500000|2022-03-09 14:18:20|97287.9|97177.6|97284.5|97234.5|97300.2|97234.5|97275.4|97174.2|76
1646835510000|2022-03-09 14:18:30|97284.1|97234.1|97257.3|97207.3|97300.5|97246.6|97253.5|97203.5|77
1646835520000|2022-03-09 14:18:40|97256.7|97206.7|97274|97224|97277.2|97227.2|97244.6|97194.6|74
1646835530000|2022-03-09 14:18:50|97274.1|97224.1|97271.3|97221.3|97277.1|97227.1|97267.9|97217.9|74
1646835540000|2022-03-09 14:19:00|97270.5|97220.5|97311.9|97228.6|97319.7|97247.8|97269.7|97219.6|69
1646835550000|2022-03-09 14:19:10|97313.1|97236.3|97271.3|97221.3|97320.6|97257.1|97268.3|97218.3|78
1646835560000|2022-03-09 14:19:20|97270.6|97220.6|97289.9|97197.1|97289.9|97236.6|97260.8|97197.1|72
1646835570000|2022-03-09 14:19:30|97286.8|97199.4|97265|97215|97291.9|97222.6|97261|97187.1|70
1646835580000|2022-03-09 14:19:40|97265.8|97215.8|97261.6|97211.6|97279.4|97227.1|97257.5|97199|73
1646835590000|2022-03-09 14:19:50|97261.7|97211.7|97278.3|97228.3|97307.5|97229.6|97261.5|97200.7|65
1646835600000|2022-03-09 14:20:00|97278.1|97228.1|97270.5|97220.5|97282.5|97228.1|97266|97203.6|70
1646835610000|2022-03-09 14:20:10|97271|97221|97258.8|97208.8|97275.9|97225.9|97258.8|97208.8|60
1646835620000|2022-03-09 14:20:20|97257.2|97207.2|97237.4|97187.4|97257.8|97207.8|97229.7|97179.7|69
1646835630000|2022-03-09 14:20:30|97237.9|97187.9|97191.8|97141.8|97244.6|97192.4|97191.8|97141.8|76
1646835640000|2022-03-09 14:20:40|97185.4|97135.4|97156.8|97106.8|97187|97135.4|97150.7|97100.7|77
1646835650000|2022-03-09 14:20:50|97155.3|97105.3|97140.8|97090.8|97171.5|97121.5|97138.8|97088.8|71
1646835660000|2022-03-09 14:21:00|97140.5|97090.5|97156.8|97106.8|97169.1|97119.1|97140.3|97090.3|73
1646835670000|2022-03-09 14:21:10|97157.9|97107.9|97154.1|97104.1|97160.8|97110.8|97137.2|97087.2|73
1646835680000|2022-03-09 14:21:20|97128.1|97078.1|97135.8|97085.8|97175.2|97088.8|97116.8|97056.7|72
1646835690000|2022-03-09 14:21:30|97136.8|97086.8|97136.8|97086.8|97151.9|97090.3|97121.2|97063.2|71
1646835700000|2022-03-09 14:21:40|97134.3|97084.3|97127.5|97077.5|97136.8|97086.8|97121.1|97071.1|62
1646835710000|2022-03-09 14:21:50|97128.7|97078.7|97163|97113|97171.4|97121.4|97128.7|97078.7|72
1646835720000|2022-03-09 14:22:00|97162.8|97112.8|97151.3|97101.3|97171.4|97121.4|97151.3|97101.3|75
1646835730000|2022-03-09 14:22:10|97150.6|97100.6|97168.6|97118.6|97174.8|97124.8|97148.8|97098.8|67
1646835740000|2022-03-09 14:22:20|97169|97119|97177.1|97127.1|97180.8|97130.8|97158|97108|67
1646835750000|2022-03-09 14:22:30|97171.9|97121.9|97175.4|97125.4|97184|97134|97169.8|97119.8|73
1646835760000|2022-03-09 14:22:40|97175.2|97125.2|97180.3|97130.3|97188.2|97138.2|97173.8|97123.8|69
1646835770000|2022-03-09 14:22:50|97179.4|97129.4|97180|97130|97184.6|97134.6|97176.2|97126.2|65
1646835780000|2022-03-09 14:23:00|97179.4|97129.4|97183.3|97133.3|97189.3|97139.3|97176.5|97126.5|71
1646835790000|2022-03-09 14:23:10|97184.7|97134.7|97176.3|97126.3|97184.7|97142.3|97152.9|97113.1|73
1646835800000|2022-03-09 14:23:20|97175.7|97125.7|97189|97139|97193.3|97143.3|97174.4|97124.4|75
1646835810000|2022-03-09 14:23:30|97189.6|97139.6|97209.3|97159.3|97213.2|97163.2|97189.6|97139.6|75
1646835820000|2022-03-09 14:23:40|97207.3|97157.3|97193.5|97143.5|97207.3|97157.3|97187.6|97137.6|72
1646835830000|2022-03-09 14:23:50|97192.7|97142.7|97189|97139|97207.8|97157.8|97187.7|97137.7|66
1646835840000|2022-03-09 14:24:00|97193|97143|97198.7|97148.7|97208.1|97158.1|97185.9|97135.9|73
1646835850000|2022-03-09 14:24:10|97198.9|97148.9|97217.3|97167.3|97219.5|97169.5|97197.9|97147.9|66
1646835860000|2022-03-09 14:24:20|97217.6|97167.6|97260.6|97210.6|97266.7|97216.7|97217.6|97167.6|70
1646835870000|2022-03-09 14:24:30|97260.7|97210.7|97245.5|97195.5|97267.5|97217.5|97230.7|97180.7|75
1646835880000|2022-03-09 14:24:40|97246.6|97196.6|97238.7|97188.7|97273.4|97213|97236.9|97186.9|76
1646835890000|2022-03-09 14:24:50|97240.4|97190.4|97249.3|97199.3|97250.8|97200.8|97235.8|97185.8|73
1646835900000|2022-03-09 14:25:00|97249.1|97199.1|97227|97177|97249.7|97199.7|97214.8|97164.8|75
1646835910000|2022-03-09 14:25:10|97227.2|97177.2|97238|97188|97245.6|97195.6|97224.8|97174.8|66
1646835920000|2022-03-09 14:25:20|97242.3|97192.3|97230.8|97180.8|97253.7|97203.7|97230.3|97180.3|75
1646835930000|2022-03-09 14:25:30|97231.8|97181.8|97256.9|97206.9|97264.7|97214.7|97231.8|97181.8|73
1646835940000|2022-03-09 14:25:40|97256.7|97206.7|97257.6|97207.6|97260.4|97210.4|97249.5|97199.5|63
1646835950000|2022-03-09 14:25:50|97257|97207|97248|97198|97259.9|97209.9|97247.1|97197.1|60
1646835960000|2022-03-09 14:26:00|97248.8|97198.8|97273.9|97223.9|97275.2|97225.2|97248|97198|62
1646835970000|2022-03-09 14:26:10|97275.5|97225.5|97269|97219|97275.5|97233.4|97258.4|97210.7|69
1646835980000|2022-03-09 14:26:20|97267.5|97217.5|97252.7|97202.7|97275.4|97225.4|97250.1|97201.8|72
1646835990000|2022-03-09 14:26:30|97248.9|97198.9|97246.9|97196.9|97251.8|97203.6|97227.2|97182.3|70
1646836000000|2022-03-09 14:26:40|97246|97196|97213.9|97163.9|97249|97199|97212.6|97162.6|67
1646836010000|2022-03-09 14:26:50|97213.4|97163.4|97217|97167|97220.5|97182|97204.1|97154.1|66
1646836020000|2022-03-09 14:27:00|97216.5|97166.5|97212.9|97162.9|97224.6|97185.2|97210.2|97161.1|69
1646836030000|2022-03-09 14:27:10|97213.1|97163.1|97177|97127|97213.1|97163.1|97177|97127|72
1646836040000|2022-03-09 14:27:20|97175|97125|97171.9|97121.9|97177.8|97127.8|97163.6|97113.6|72
1646836050000|2022-03-09 14:27:30|97170.4|97120.4|97167.7|97117.7|97182.1|97141|97165.9|97117|68
1646836060000|2022-03-09 14:27:40|97168.2|97118.2|97176.5|97126.5|97185.1|97143.9|97166.1|97116.1|67
1646836070000|2022-03-09 14:27:50|97163.1|97138.1|97154.3|97129.3|97174.4|97139.7|97154.3|97118.3|68
1646836080000|2022-03-09 14:28:00|97153.2|97128.2|97129.5|97079.5|97158.1|97129|97127.6|97077.6|69
1646836090000|2022-03-09 14:28:10|97129.7|97079.7|97159.4|97109.4|97162.8|97112.8|97129.7|97079.7|66
1646836100000|2022-03-09 14:28:20|97160.8|97110.8|97194.5|97144.5|97203.9|97153.9|97159.4|97109.4|71
1646836110000|2022-03-09 14:28:30|97193.6|97143.6|97147.6|97097.6|97193.6|97143.6|97147.1|97097.1|75
1646836120000|2022-03-09 14:28:40|97144.2|97094.2|97110.1|97060.1|97144.2|97094.2|97102.1|97052.1|74
1646836130000|2022-03-09 14:28:50|97109.6|97059.6|97114.2|97064.2|97119.9|97069.9|97107.4|97057.4|59
1646836140000|2022-03-09 14:29:00|97118.2|97068.2|97135.6|97085.6|97136.4|97095.2|97104|97068.2|75
1646836150000|2022-03-09 14:29:10|97135.2|97085.2|97162|97112|97162|97112|97135.2|97085.2|66
1646836160000|2022-03-09 14:29:20|97163.5|97113.5|97112.3|97062.3|97163.5|97113.5|97109.5|97059.5|65
1646836170000|2022-03-09 14:29:30|97112.6|97062.6|97125.9|97052.3|97129.9|97062.8|97077.1|97027.1|76
1646836180000|2022-03-09 14:29:40|97138.7|97040.5|97098.2|97013.5|97138.7|97061.5|97098.2|97008.2|78
1646836190000|2022-03-09 14:29:50|97101.8|97017|97049.8|96999.8|97104.3|97030.3|97046.9|96996.3|75
1646836200000|2022-03-09 14:30:00|97051.4|97001.4|97061.9|97011.9|97098.5|97044.3|97050.6|97001.4|77
1646836210000|2022-03-09 14:30:10|97063.3|97013.3|97079.5|97054.5|97088.7|97060.6|97058.7|97008.7|77
1646836220000|2022-03-09 14:30:20|97080.7|97055.7|97081.4|97056.4|97098.4|97062.2|97077.3|97035.6|75
1646836230000|2022-03-09 14:30:30|97082.9|97057.9|97126.6|97076.6|97127|97077|97081.3|97046.8|75
1646836240000|2022-03-09 14:30:40|97126.2|97076.2|97146.4|97096.4|97146.4|97096.4|97101.2|97064.9|77
1646836250000|2022-03-09 14:30:50|97143.2|97093.2|97173.2|97123.2|97177.9|97127.9|97143.2|97093.2|76
1646836260000|2022-03-09 14:31:00|97174.3|97124.3|97182.1|97132.1|97202.7|97152.7|97152.5|97119.9|77
1646836270000|2022-03-09 14:31:10|97176.1|97126.1|97163.4|97113.4|97176.1|97140|97141.7|97109.6|78
1646836280000|2022-03-09 14:31:20|97163|97113|97097.2|97047.2|97163|97129.2|97094.7|97044.3|74
1646836290000|2022-03-09 14:31:30|97095.8|97045.8|97128.7|97078.7|97139.3|97080|97091.8|97041.8|72
1646836300000|2022-03-09 14:31:40|97128.2|97078.2|97144.5|97094.5|97145.6|97094.5|97127.3|97057.6|74
1646836310000|2022-03-09 14:31:50|97144.2|97094.2|97123.4|97073.4|97151.7|97101.7|97123.4|97064.1|73
1646836320000|2022-03-09 14:32:00|97126.3|97076.3|97113.6|97063.6|97147.2|97089.5|97112.5|97050.3|77
1646836330000|2022-03-09 14:32:10|97113.5|97063.5|97104.6|97054.6|97131.8|97068.2|97100.5|97042.5|75
1646836340000|2022-03-09 14:32:20|97101.6|97051.6|97103.7|97053.7|97116.9|97063.4|97092.3|97033.8|75
1646836350000|2022-03-09 14:32:30|97105.8|97055.8|97107.5|97057.5|97122.3|97083.9|97095.4|97048.5|77
1646836360000|2022-03-09 14:32:40|97105|97055|97116.8|97066.8|97138.5|97074.4|97105|97055|77
1646836370000|2022-03-09 14:32:50|97117.7|97067.7|97116|97066|97119.8|97069.8|97109.1|97059.1|74
1646836380000|2022-03-09 14:33:00|97115.9|97065.9|97101.6|97051.6|97116.1|97066.1|97082.7|97032.7|72
1646836390000|2022-03-09 14:33:10|97099.9|97049.9|97112.7|97062.7|97116.9|97066.9|97099.8|97049.8|76
1646836400000|2022-03-09 14:33:20|97114.1|97064.1|97128.2|97078.2|97133|97093.7|97101.1|97058.4|76
1646836410000|2022-03-09 14:33:30|97127.8|97077.8|97113.4|97063.4|97127.8|97077.8|97100|97062.8|71
1646836420000|2022-03-09 14:33:40|97113.9|97063.9|97116.9|97066.9|97134.3|97095.5|97102.2|97059.1|75
1646836430000|2022-03-09 14:33:50|97114.9|97064.9|97117.2|97092.2|97132.4|97092.2|97107.4|97063.7|70
1646836440000|2022-03-09 14:34:00|97129.7|97079.7|97092.7|97042.7|97135.7|97085.7|97088.5|97038.5|75
1646836450000|2022-03-09 14:34:10|97092|97042|97088.4|97038.4|97110.4|97068.7|97074|97036.6|70
1646836460000|2022-03-09 14:34:20|97087.5|97037.5|97106.2|97056.2|97108.4|97058.4|97087.3|97037.3|72
1646836470000|2022-03-09 14:34:30|97106.8|97056.8|97100|97050|97118.3|97073.8|97097.6|97048.1|71
1646836480000|2022-03-09 14:34:40|97100.2|97050.2|97078.6|97028.6|97100.2|97050.2|97074.4|97024.4|66
1646836490000|2022-03-09 14:34:50|97078.8|97028.8|97049.3|96999.3|97079|97029|97024|96983|77
1646836500000|2022-03-09 14:35:00|97052.4|97002.4|97003.1|96978.1|97052.4|97002.4|97003.1|96967.4|54
1646836510000|2022-03-09 14:35:10|97000.3|96975.3|97034|96984|97034|96984|97000.3|96963.9|44
1646836520000|2022-03-09 14:35:20|97033.7|96983.7|97051.9|97001.9|97055.3|97005.3|97029.9|96979.9|43
1646836530000|2022-03-09 14:35:30|97051.6|97001.6|97059|97009|97059.7|97009.7|97049.7|96999.7|42
1646836540000|2022-03-09 14:35:40|97058.6|97008.6|97046.7|96996.7|97058.6|97012.6|97016.8|96977.5|44
1646836550000|2022-03-09 14:35:50|97048.6|96998.6|97061.4|97011.4|97062.1|97015.1|97033.2|96996|42
1646836560000|2022-03-09 14:36:00|97061.5|97011.5|97101.3|97051.3|97102.7|97052.7|97057|97007|43
1646836570000|2022-03-09 14:36:10|97099.7|97049.7|97100.5|97050.5|97104.6|97054.6|97099.7|97049.7|42
1646836580000|2022-03-09 14:36:20|97093.9|97043.9|97098.4|97048.4|97110.5|97060.5|97093.4|97043.4|42
1646836590000|2022-03-09 14:36:30|97101.4|97051.4|97090.7|97040.7|97102|97052|97079.6|97029.6|44
1646836600000|2022-03-09 14:36:40|97078.3|97053.3|97103.8|97053.8|97106|97056|97078.3|97035.6|42
1646836610000|2022-03-09 14:36:50|97103.5|97053.5|97113.3|97063.3|97118.5|97080.6|97098.3|97048.3|44
1646836620000|2022-03-09 14:37:00|97100.4|97075.4|97155.7|97105.7|97157.4|97107.4|97097.4|97062.9|43
1646836630000|2022-03-09 14:37:10|97156.3|97106.3|97162.2|97112.2|97162.2|97112.2|97147|97097|42
1646836640000|2022-03-09 14:37:20|97152.9|97127.9|97143.7|97118.7|97164|97127.9|97139.1|97107.4|43
1646836650000|2022-03-09 14:37:30|97148.6|97123.6|97148.3|97123.3|97167|97125.8|97142.8|97113.6|39
1646836660000|2022-03-09 14:37:40|97148.5|97123.5|97166.1|97116.1|97173.1|97132.9|97147.3|97113.6|40
1646836670000|2022-03-09 14:37:50|97152.8|97127.8|97140.8|97090.8|97152.9|97127.9|97131.3|97081.3|41
1646836680000|2022-03-09 14:38:00|97138.9|97088.9|97133.2|97083.2|97144.4|97099.5|97124.2|97080.4|44
1646836690000|2022-03-09 14:38:10|97132.6|97082.6|97114.8|97064.8|97132.6|97082.6|97096.5|97056.3|44
1646836700000|2022-03-09 14:38:20|97113.5|97063.5|97077.7|97052.7|97115.1|97065.1|97074.6|97035.3|42
1646836710000|2022-03-09 14:38:30|97074.9|97049.9|97068.1|97018.1|97087.9|97049.9|97056.2|97018.1|42
1646836720000|2022-03-09 14:38:40|97067.6|97017.6|97057.8|97032.8|97077.6|97033.2|97047.2|97008.6|42
1646836730000|2022-03-09 14:38:50|97058.4|97033.4|97090.5|97040.5|97093.3|97047.9|97058.4|97027.4|43
1646836740000|2022-03-09 14:39:00|97090.2|97040.2|97066.8|97016.8|97090.4|97049.4|97058.1|97015.7|44
1646836750000|2022-03-09 14:39:10|97065.6|97015.6|97058.2|97008.2|97066.6|97027.9|97042.9|97007.6|38
1646836760000|2022-03-09 14:39:20|97054.3|97004.3|97052.6|97027.6|97074.1|97034.8|97045.9|97002.5|43
1646836770000|2022-03-09 14:39:30|97053.6|97028.6|97040.4|97015.4|97060|97028.6|97027.2|96996.5|41
1646836780000|2022-03-09 14:39:40|97045.9|97020.9|97054.1|97029.1|97057.3|97032.3|97043.1|97018.1|44
1646836790000|2022-03-09 14:39:50|97050.8|97025.8|97048.2|97023.2|97050.8|97025.8|97042.4|97017.4|36
1646836800000|2022-03-09 14:40:00|97048.8|97023.8|97038.5|97013.5|97054.2|97025.8|97038.1|97000.7|41
1646836810000|2022-03-09 14:40:10|97036.7|97011.7|97036.1|97011.1|97048.4|97014.5|97028.6|96989.9|40
1646836820000|2022-03-09 14:40:20|97036.4|97011.4|97021.5|96996.5|97040.5|97015.5|97021.4|96996.4|45
1646836830000|2022-03-09 14:40:30|97022.3|96997.3|97026.3|96976.3|97035.1|96997.3|97005.7|96974.4|42
1646836840000|2022-03-09 14:40:40|97026|96976|97013.7|96988.7|97028.3|96993.2|97009|96976|41
1646836850000|2022-03-09 14:40:50|97013.8|96988.8|97032.6|97007.6|97046.3|97014.5|97011.6|96986.6|40
1646836860000|2022-03-09 14:41:00|97034.3|97009.3|97031.9|97006.9|97068.7|97018.7|97030.3|96991.6|43
1646836870000|2022-03-09 14:41:10|97031.3|97006.3|97020.9|96995.9|97044.1|97006.3|97019.1|96975.1|44
1646836880000|2022-03-09 14:41:20|97032|96982|96998.8|96948.8|97032.2|96982.2|96985|96938.7|44
1646836890000|2022-03-09 14:41:30|96999.8|96949.8|96987.6|96937.6|96999.8|96949.8|96985.6|96935.6|43
1646836900000|2022-03-09 14:41:40|96987.9|96937.9|96981.1|96956.1|96990.2|96956.1|96977.1|96933.1|41
1646836910000|2022-03-09 14:41:50|96993.7|96943.7|96986.4|96961.4|96997.4|96965.2|96981.3|96943.7|43
1646836920000|2022-03-09 14:42:00|96987.1|96962.1|97003|96978|97003.5|96978.5|96981.3|96956.3|39
1646836930000|2022-03-09 14:42:10|97003.3|96978.3|96987.1|96962.1|97013.2|96978.3|96982.9|96954.5|40
1646836940000|2022-03-09 14:42:20|96987.9|96962.9|96975.6|96950.6|96994.4|96964|96975.2|96944.1|42
1646836950000|2022-03-09 14:42:30|96975.8|96950.8|96975.5|96950.5|96977.9|96952.9|96970.3|96945.3|40
1646836960000|2022-03-09 14:42:40|96975.1|96950.1|96985.6|96960.6|96995.1|96961.8|96974.9|96944.5|38
1646836970000|2022-03-09 14:42:50|96985.4|96960.4|96985.9|96960.9|96992.6|96967.6|96983.7|96958.7|36
1646836980000|2022-03-09 14:43:00|96985.7|96960.7|97003.1|96978.1|97016.6|96979.7|96985.7|96949.7|41
1646836990000|2022-03-09 14:43:10|97002.7|96977.7|96999.9|96949.9|97002.7|96977.7|96967.1|96928.5|41
1646837000000|2022-03-09 14:43:20|96997.7|96947.7|96952.1|96902.1|97010.1|96960.1|96949.6|96899.6|43
1646837010000|2022-03-09 14:43:30|96953.2|96903.2|96930.6|96880.6|96953.4|96911.4|96920.4|96870.4|42
1646837020000|2022-03-09 14:43:40|96930.8|96880.8|96926.8|96876.8|96936.3|96899.3|96915|96875.3|42
1646837030000|2022-03-09 14:43:50|96923.8|96873.8|96943.6|96893.6|96943.6|96901.5|96913.6|96866.4|42
1646837040000|2022-03-09 14:44:00|96942.3|96892.3|96942.1|96892.1|96943.8|96903.9|96921.1|96885.1|45
1646837050000|2022-03-09 14:44:10|96942.6|96892.6|96951.4|96901.4|96952.1|96915.6|96926.3|96887.6|40
1646837060000|2022-03-09 14:44:20|96939.2|96914.2|96949.1|96924.1|96950|96925|96931.1|96896.4|43
1646837070000|2022-03-09 14:44:30|96948.1|96923.1|96949.9|96899.9|96954.5|96929.5|96936.5|96899.9|42
1646837080000|2022-03-09 14:44:40|96936.2|96911.2|96951.4|96901.4|96960.2|96923.4|96936.2|96901.4|43
1646837090000|2022-03-09 14:44:50|96936.1|96911.1|96945.8|96895.8|96957.5|96920.3|96934.2|96895.8|39
1646837100000|2022-03-09 14:45:00|96932.4|96907.4|96938.3|96888.3|96947.7|96907.4|96920.1|96885.4|40
1646837110000|2022-03-09 14:45:10|96919.9|96894.9|96912.6|96862.6|96925.9|96894.9|96891.8|96857.1|44
1646837120000|2022-03-09 14:45:20|96913.4|96863.4|96907|96857|96918|96868|96903.3|96853.3|41
1646837130000|2022-03-09 14:45:30|96906.2|96856.2|96902.7|96852.7|96909.9|96859.9|96902.4|96852.4|42
1646837140000|2022-03-09 14:45:40|96900.8|96850.8|96926.3|96876.3|96930.5|96880.5|96900.8|96850.8|43
1646837150000|2022-03-09 14:45:50|96927.2|96877.2|96893.7|96868.7|96927.2|96877.7|96893.7|96857.9|42
1646837160000|2022-03-09 14:46:00|96888.4|96863.4|96903.5|96853.5|96905|96863.4|96866.9|96838.2|43
1646837170000|2022-03-09 14:46:10|96905.4|96855.4|96889.8|96864.8|96908.2|96866.5|96889.8|96852.7|44
1646837180000|2022-03-09 14:46:20|96891.8|96866.8|96902.5|96877.5|96903.8|96878.8|96891.8|96866.8|42
1646837190000|2022-03-09 14:46:30|96904.3|96879.3|96912.7|96887.7|96915.9|96890.9|96903.7|96878.7|38
1646837200000|2022-03-09 14:46:40|96914.6|96889.6|96921.1|96896.1|96921.4|96896.4|96911.5|96886.5|40
1646837210000|2022-03-09 14:46:50|96919.9|96894.9|96916.7|96891.7|96930.3|96894.9|96914.6|96877.2|36
1646837220000|2022-03-09 14:47:00|96918.6|96893.6|96948.1|96923.1|96959.6|96923.1|96913.1|96888.1|43
1646837230000|2022-03-09 14:47:10|96946|96921|96964.6|96914.6|96964.9|96926.7|96941.9|96913.7|41
1646837240000|2022-03-09 14:47:20|96962|96912|96952.2|96927.2|96965.4|96928.6|96948.7|96905|42
1646837250000|2022-03-09 14:47:30|96952.4|96927.4|96977.8|96952.8|96978.4|96953.4|96952.4|96927.4|40
1646837260000|2022-03-09 14:47:40|96979.7|96954.7|96983.9|96958.9|96985.7|96960.7|96978.9|96953.9|36
1646837270000|2022-03-09 14:47:50|96982.1|96957.1|96986.7|96961.7|96989.4|96964.4|96980|96955|41
1646837280000|2022-03-09 14:48:00|96986.5|96961.5|96977.6|96952.6|96993.9|96962.3|96975.6|96943.9|38
1646837290000|2022-03-09 14:48:10|96977.2|96952.2|96979.3|96954.3|96990.7|96958.3|96971.9|96940.5|41
1646837300000|2022-03-09 14:48:20|96978.8|96953.8|96964.4|96939.4|96979.6|96954.6|96962.6|96927.9|43
1646837310000|2022-03-09 14:48:30|96964.8|96939.8|96992.3|96967.3|96993.8|96968.8|96962.1|96927.4|42
1646837320000|2022-03-09 14:48:40|96994.2|96969.2|96987.9|96962.9|96997.2|96972.2|96986.9|96961.9|37
1646837330000|2022-03-09 14:48:50|96988.2|96963.2|97013.1|96988.1|97014.7|96989.7|96987.3|96962.3|40
1646837340000|2022-03-09 14:49:00|97012.8|96987.8|97015.7|96990.7|97017.5|96992.5|97001.8|96976.8|41
1646837350000|2022-03-09 14:49:10|97015.2|96990.2|97010.5|96985.5|97024.5|96990.4|97005.9|96969.9|37
1646837360000|2022-03-09 14:49:20|97010.2|96985.2|96974.2|96924.2|97011.6|96986.6|96961.4|96911.4|43
1646837370000|2022-03-09 14:49:30|96973.7|96923.7|96987.6|96937.6|96987.6|96937.6|96971.6|96921.6|39
1646837380000|2022-03-09 14:49:40|96989.4|96939.4|97024.7|96974.7|97024.7|96974.7|96989.4|96939.4|40
1646837390000|2022-03-09 14:49:50|97025.4|96975.4|97014.5|96989.5|97032.9|96997.4|97013.6|96975.3|39
1646837400000|2022-03-09 14:50:00|97015.8|96990.8|97006.8|96981.8|97025.1|96990.8|97003.1|96967.7|40
1646837410000|2022-03-09 14:50:10|97006|96981|97002.1|96977.1|97006.2|96981.2|97002.1|96977.1|39
1646837420000|2022-03-09 14:50:20|97002.6|96977.6|96989.2|96964.2|97012.9|96979.2|96989.2|96960.3|39
1646837430000|2022-03-09 14:50:30|96990.5|96965.5|96989|96964|96997.1|96972.1|96984.4|96959.4|40
1646837440000|2022-03-09 14:50:40|96987.9|96962.9|96982.5|96957.5|96991.3|96966.3|96982.5|96957.5|32
1646837450000|2022-03-09 14:50:50|96982.7|96957.7|96971.4|96946.4|96982.7|96957.7|96957|96932|42
1646837460000|2022-03-09 14:51:00|96972.4|96947.4|96977.4|96952.4|96980.2|96955.2|96970.9|96945.9|38
1646837470000|2022-03-09 14:51:10|96978|96953|96988.8|96938.8|96990.9|96953.4|96975.7|96928.6|43
1646837480000|2022-03-09 14:51:20|96987.7|96937.7|96988.1|96963.1|97010.2|96977.1|96982.8|96937.7|42
1646837490000|2022-03-09 14:51:30|96984.1|96959.1|96991.9|96966.9|97002.4|96968|96983.9|96945.1|38
1646837500000|2022-03-09 14:51:40|96992.7|96967.7|96989|96964|96999.8|96970.5|96983.8|96949.8|37
1646837510000|2022-03-09 14:51:50|96989.3|96964.3|96994.8|96969.8|96995.2|96970.2|96987|96962|34
1646837520000|2022-03-09 14:52:00|96993.9|96968.9|96990.5|96965.5|97001.3|96968.9|96980.6|96945.9|42
1646837530000|2022-03-09 14:52:10|96991.8|96966.8|97022.4|96972.4|97024.1|96974.1|96991.8|96957.2|43
1646837540000|2022-03-09 14:52:20|97023.8|96973.8|97007.4|96982.4|97027|96988.5|97007.4|96970.2|40
1646837550000|2022-03-09 14:52:30|97005.4|96980.4|97002.9|96977.9|97022.9|96981.6|97000.6|96962.2|37
1646837560000|2022-03-09 14:52:40|97006.1|96981.1|97002.1|96977.1|97006.8|96981.8|97000.6|96975.6|38
1646837570000|2022-03-09 14:52:50|97001.9|96976.9|97006.2|96981.2|97007.7|96982.7|97001.9|96976.9|40
1646837580000|2022-03-09 14:53:00|97004.7|96979.7|97022.9|96997.9|97025.5|97000.5|97004.7|96973.1|42
1646837590000|2022-03-09 14:53:10|97023|96998|97044.5|96994.5|97045.1|97010.9|97022.9|96985.5|40
1646837600000|2022-03-09 14:53:20|97041.7|96991.7|96998.3|96948.3|97041.7|97003.2|96989.9|96947.9|42
1646837610000|2022-03-09 14:53:30|96998.8|96948.8|97017.6|96992.6|97052.4|97002.4|96990.9|96948.8|42
1646837620000|2022-03-09 14:53:40|97033.1|96983.1|97014.6|96989.6|97033.1|96992.6|97013.4|96971.2|39
1646837630000|2022-03-09 14:53:50|97013|96988|97034|96984|97035.7|96988.3|97004.3|96967.9|40
1646837640000|2022-03-09 14:54:00|97033.8|96983.8|97046.3|96996.3|97047.3|96997.3|97033.8|96983.8|37
1646837650000|2022-03-09 14:54:10|97044.6|96994.6|96996.8|96946.8|97044.6|96994.6|96985.2|96946.2|42
1646837660000|2022-03-09 14:54:20|96996.2|96946.2|96981.3|96956.3|97003.1|96956.5|96977.9|96938|41
1646837670000|2022-03-09 14:54:30|96981.7|96956.7|96980.4|96930.4|97004|96959.9|96980.2|96930.4|42
1646837680000|2022-03-09 14:54:40|96976.7|96926.7|96970.7|96945.7|96987.6|96945.7|96964.9|96924.2|43
1646837690000|2022-03-09 14:54:50|96982.9|96932.9|96969.8|96944.8|96983|96947|96967.6|96929.3|33
1646837700000|2022-03-09 14:55:00|96970.9|96945.9|96987.5|96937.5|96989.9|96949.8|96964.4|96930.9|41
1646837710000|2022-03-09 14:55:10|96976.7|96951.7|96963.1|96938.1|96985.8|96951.7|96962.7|96935.8|40
1646837720000|2022-03-09 14:55:20|96962.8|96937.8|96968.3|96918.3|96974|96937.8|96946|96908.7|43
1646837730000|2022-03-09 14:55:30|96967.3|96917.3|96966.2|96941.2|96974|96941.2|96956.1|96917.3|41
1646837740000|2022-03-09 14:55:40|96965.5|96940.5|96975|96950|96975|96950|96962.8|96937.8|40
1646837750000|2022-03-09 14:55:50|96975.9|96950.9|97000.7|96975.7|97025.3|96987.3|96975.9|96950.9|43
1646837760000|2022-03-09 14:56:00|97001.5|96976.5|96997.4|96947.4|97013|96976.5|96982.2|96947.3|44
1646837770000|2022-03-09 14:56:10|96985.7|96960.7|96987|96962|97001.8|96964.2|96979|96945.6|41
1646837780000|2022-03-09 14:56:20|96987.7|96962.7|96973.3|96948.3|96990.6|96965.6|96973.3|96948.3|42
1646837790000|2022-03-09 14:56:30|96980.6|96955.6|97003.3|96953.3|97005.6|96967.2|96980.6|96946.7|43
1646837800000|2022-03-09 14:56:40|96989.7|96964.7|96984|96959|97005.1|96965.2|96984|96946.7|41
1646837810000|2022-03-09 14:56:50|96985.1|96960.1|96984.9|96959.9|96985.1|96960.1|96978.5|96953.5|40
1646837820000|2022-03-09 14:57:00|96985|96960|96985.1|96960.1|97007.9|96970.4|96982.9|96951.6|38
1646837830000|2022-03-09 14:57:10|96985.3|96960.3|96976.7|96926.7|96985.6|96960.6|96965|96926.2|42
1646837840000|2022-03-09 14:57:20|96956.8|96931.8|96959.9|96909.9|96971.3|96931.8|96951.2|96907|41
1646837850000|2022-03-09 14:57:30|96958.9|96908.9|96956.3|96931.3|96969.2|96932|96955.1|96907.2|38
1646837860000|2022-03-09 14:57:40|96955.6|96930.6|96976.3|96926.3|96976.3|96940.7|96955.6|96916.8|38
1646837870000|2022-03-09 14:57:50|96976.7|96926.7|96991.6|96941.6|96991.6|96953.4|96975.5|96926.7|34
1646837880000|2022-03-09 14:58:00|96988.4|96938.4|96972.7|96922.7|96999.4|96951.2|96967|96922|42
1646837890000|2022-03-09 14:58:10|96975.2|96925.2|96975.7|96925.7|96979.4|96939.3|96962|96924|35
1646837900000|2022-03-09 14:58:20|96975.6|96925.6|97007.9|96957.9|97010|96960|96975.3|96925.3|44
1646837910000|2022-03-09 14:58:30|96994.7|96969.7|97021.5|96971.5|97028.4|96985.5|96994.7|96961.9|43
1646837920000|2022-03-09 14:58:40|97021.8|96971.8|97017|96967|97051.5|97012.3|97013.4|96963.4|41
1646837930000|2022-03-09 14:58:50|97017.5|96967.5|97024.7|96974.7|97033.1|96992.5|97016.2|96966.3|42
1646837940000|2022-03-09 14:59:00|97025.1|96975.1|97011.3|96986.3|97027.5|96992.6|97002.5|96974.6|41
1646837950000|2022-03-09 14:59:10|97010.2|96985.2|97028.9|97003.9|97038.5|97008.2|97010.2|96972.8|43
1646837960000|2022-03-09 14:59:20|97028.8|97003.8|97025.6|97000.6|97031.4|97006.4|97025.1|97000.1|40
1646837970000|2022-03-09 14:59:30|97025.5|97000.5|97048.8|96998.8|97049.5|97001.8|97022.5|96977.3|44
1646837980000|2022-03-09 14:59:40|97048.7|96998.7|97037.2|96987.2|97060.8|97022.7|97033|96987.2|43
1646837990000|2022-03-09 14:59:50|97036.8|96986.8|97026.4|96976.4|97036.8|96995.3|97018.1|96968.5|42
1646838000000|2022-03-09 15:00:00|97028.3|96978.3|97005.6|96955.6|97029.5|96986|97005.3|96955.3|43
1646838010000|2022-03-09 15:00:10|97005.8|96955.8|97019.1|96969.1|97044.8|96994.8|96994.3|96950|42
1646838020000|2022-03-09 15:00:20|97016.3|96966.3|97036.5|97011.5|97049.1|97011.7|97016.3|96966.3|43
1646838030000|2022-03-09 15:00:30|97048.6|96998.6|97050.8|97000.8|97077|97027|97044.1|96998.6|40
1646838040000|2022-03-09 15:00:40|97050.3|97000.3|97065|97015|97072.4|97022.4|97050.3|97000.3|42
1646838050000|2022-03-09 15:00:50|97064.8|97014.8|97058|97033|97072.9|97033|97055.9|97007|44
1646838060000|2022-03-09 15:01:00|97057.2|97032.2|97070.4|97020.4|97084.4|97055.2|97057.2|97018.1|45
1646838070000|2022-03-09 15:01:10|97073.1|97023.1|97050.4|97025.4|97073.1|97033.9|97050.1|97014.5|40
1646838080000|2022-03-09 15:01:20|97054|97004|97054.8|97004.8|97054.8|97004.8|97033.4|96983.4|44
1646838090000|2022-03-09 15:01:30|97058.2|97008.2|97059.1|97009.1|97067.6|97017.6|97054.4|97004.4|43
1646838100000|2022-03-09 15:01:40|97058.4|97008.4|97052.5|97002.5|97060.1|97010.1|97033.3|96997.9|41
1646838110000|2022-03-09 15:01:50|97050.7|97000.7|97037.1|97012.1|97067.6|97030.9|97037.1|97000.7|43
1646838120000|2022-03-09 15:02:00|97035|97010|97022.7|96972.7|97042.2|97016.9|97022|96972.7|42
1646838130000|2022-03-09 15:02:10|97021.8|96971.8|97031|96981|97031|96981|97017.8|96967.8|40
1646838140000|2022-03-09 15:02:20|97028.8|96978.8|97038.8|96988.8|97043.6|97012.4|97017.9|96978.8|44
1646838150000|2022-03-09 15:02:30|97037.7|96987.7|97017.2|96992.2|97037.7|96992.3|97013|96967.9|43
1646838160000|2022-03-09 15:02:40|97018.7|96993.7|97010.7|96985.7|97022.7|96994.8|97010.7|96972.5|41
1646838170000|2022-03-09 15:02:50|97008.7|96983.7|97006.6|96956.6|97015|96985|96997|96955.7|43
1646838180000|2022-03-09 15:03:00|97007.6|96957.6|96984.4|96934.4|97008.4|96964.1|96970.7|96928.2|45
1646838190000|2022-03-09 15:03:10|96984.7|96934.7|96988.9|96963.9|96996.6|96963.9|96975.8|96934.7|40
1646838200000|2022-03-09 15:03:20|97005.5|96955.5|97004.5|96979.5|97019.5|96979.5|96988.8|96954.6|42
1646838210000|2022-03-09 15:03:30|97002.7|96977.7|97001|96976|97015.7|96978.1|96994.7|96956.9|41
1646838220000|2022-03-09 15:03:40|97002.9|96977.9|97010.7|96985.7|97033.5|96992|97000.2|96974.3|42
1646838230000|2022-03-09 15:03:50|97009.6|96984.6|97028.8|96978.8|97028.8|96991.8|97006.2|96971.7|41
1646838240000|2022-03-09 15:04:00|97028.9|96978.9|97024.2|96974.2|97029.7|96994.2|97010.3|96970.3|37
1646838250000|2022-03-09 15:04:10|97023.9|96973.9|97033.2|96983.2|97033.8|96994.3|97005.4|96969.4|41
1646838260000|2022-03-09 15:04:20|97032.7|96982.7|97021.5|96996.5|97033.9|96996.5|97018.1|96974.4|39
1646838270000|2022-03-09 15:04:30|97019.6|96994.6|97021|96996|97031.7|96996.9|97017.2|96978.8|39
1646838280000|2022-03-09 15:04:40|97021.3|96996.3|97019|96994|97021.3|96996.3|97018.2|96993.2|26
1646838290000|2022-03-09 15:04:50|97019.2|96994.2|97016.8|96991.8|97021.9|96996.9|97009.9|96984.9|40
1646838300000|2022-03-09 15:05:00|97015.1|96990.1|97024.4|96999.4|97027.7|97002.7|97013.4|96988.4|38
1646838310000|2022-03-09 15:05:10|97023.3|96998.3|97028.2|97003.2|97028.7|97003.7|97022.2|96997.2|38
1646838320000|2022-03-09 15:05:20|97030|97005|97018.6|96993.6|97041.5|97005.2|97018.6|96988|43
1646838330000|2022-03-09 15:05:30|97035.1|96985.1|97026.8|97001.8|97039.9|97005.9|97023.5|96985.1|42
1646838340000|2022-03-09 15:05:40|97025.5|97000.5|97028.7|97003.7|97043.8|97008.4|97023|96993.8|39
1646838350000|2022-03-09 15:05:50|97029.2|97004.2|97033.7|97008.7|97034.5|97009.5|97021.5|96996.5|38
1646838360000|2022-03-09 15:06:00|97034|97009|97036.6|97011.6|97041.5|97016.5|97033.1|97008.1|41
1646838370000|2022-03-09 15:06:10|97034.2|97009.2|97047.3|96997.3|97047.3|97015|97026.4|96997.3|40
1646838380000|2022-03-09 15:06:20|97036|97011|97026.3|97001.3|97038.4|97011|97025.8|96988.4|39
1646838390000|2022-03-09 15:06:30|97024.6|96999.6|97031.7|97006.7|97033.8|97008.8|97022.2|96997.2|43
1646838400000|2022-03-09 15:06:40|97030.1|97005.1|97039.4|97014.4|97050.8|97015.4|97029.7|96994.3|41
1646838410000|2022-03-09 15:06:50|97040.7|97015.7|97064.8|97039.8|97081.9|97046.2|97034.4|97009.4|43
1646838420000|2022-03-09 15:07:00|97076.1|97026.1|97078.4|97028.4|97080.6|97030.6|97074|97024|35
1646838430000|2022-03-09 15:07:10|97079.4|97029.4|97077.1|97052.1|97089.3|97052.1|97069.4|97028.8|37
1646838440000|2022-03-09 15:07:20|97077.3|97052.3|97069.3|97044.3|97083.5|97052.3|97068.5|97028|38
1646838450000|2022-03-09 15:07:30|97069.5|97044.5|97058.7|97033.7|97071.5|97046.5|97058.1|97033.1|38
1646838460000|2022-03-09 15:07:40|97057.6|97032.6|97058|97033|97058.7|97033.7|97055.4|97030.4|36
1646838470000|2022-03-09 15:07:50|97057.9|97032.9|97056.9|97031.9|97065.6|97040.6|97051.1|97026.1|39
1646838480000|2022-03-09 15:08:00|97058.9|97033.9|97068.2|97043.2|97075.5|97044.4|97053.7|97024.7|43
1646838490000|2022-03-09 15:08:10|97067.1|97042.1|97056.6|97031.6|97069.5|97044.5|97054.4|97019.5|42
1646838500000|2022-03-09 15:08:20|97055.6|97030.6|97050.4|97025.4|97058.9|97033.9|97049.5|97024.5|35
1646838510000|2022-03-09 15:08:30|97053.9|97028.9|97051.5|97026.5|97055.8|97030.8|97050.9|97025.9|34
1646838520000|2022-03-09 15:08:40|97051.1|97026.1|97051.6|97026.6|97055|97030|97049.2|97024.2|36
1646838530000|2022-03-09 15:08:50|97052.8|97027.8|97051.6|97026.6|97055.9|97030.9|97051|97026|32
1646838540000|2022-03-09 15:09:00|97052.1|97027.1|97062.8|97037.8|97075.7|97039.8|97051.6|97025.7|40
1646838550000|2022-03-09 15:09:10|97062.1|97037.1|97062.4|97037.4|97065.8|97040.8|97059.8|97034.8|38
1646838560000|2022-03-09 15:09:20|97061.7|97036.7|97069.1|97044.1|97080.2|97045.7|97056.6|97030.2|42
1646838570000|2022-03-09 15:09:30|97068|97043|97091.4|97066.4|97099.1|97066.6|97068|97043|35
1646838580000|2022-03-09 15:09:40|97091.9|97066.9|97092.2|97067.2|97097.3|97072.3|97089.3|97064.3|40
1646838590000|2022-03-09 15:09:50|97095.3|97070.3|97138.8|97088.8|97139.9|97091.3|97092.9|97065.6|40
1646838600000|2022-03-09 15:10:00|97138.4|97088.4|97128|97103|97144.8|97105.6|97125|97088.4|44
1646838610000|2022-03-09 15:10:10|97141|97091|97123.4|97098.4|97141.6|97102.4|97118.9|97090.3|36
1646838620000|2022-03-09 15:10:20|97122.7|97097.7|97125.6|97100.6|97130.1|97105.1|97120.5|97095.5|39
1646838630000|2022-03-09 15:10:30|97126|97101|97128.7|97103.7|97129.4|97104.4|97124.6|97099.6|34
1646838640000|2022-03-09 15:10:40|97125.4|97100.4|97109|97084|97138.1|97101.7|97108.8|97083.8|38
1646838650000|2022-03-09 15:10:50|97107.2|97082.2|97093|97043|97107.2|97082.2|97081.2|97041.2|43
1646838660000|2022-03-09 15:11:00|97092.8|97042.8|97077.6|97052.6|97092.8|97056.5|97074.8|97042|34
1646838670000|2022-03-09 15:11:10|97078.5|97053.5|97089|97039|97091.9|97058.6|97076.4|97039|37
1646838680000|2022-03-09 15:11:20|97091.5|97041.5|97082.8|97057.8|97094.3|97058.4|97076.3|97039.7|38
1646838690000|2022-03-09 15:11:30|97079.5|97054.5|97079.4|97054.4|97083.7|97058.7|97077|97052|35
1646838700000|2022-03-09 15:11:40|97080.7|97055.7|97081.4|97056.4|97082.5|97057.5|97077.7|97052.7|48
1646838710000|2022-03-09 15:11:50|97081.3|97056.3|97078.6|97053.6|97082.8|97057.8|97077.2|97052.2|58
1646838720000|2022-03-09 15:12:00|97079.1|97054.1|97061.9|97036.9|97079.5|97054.5|97059.4|97034.4|51
1646838730000|2022-03-09 15:12:10|97061.7|97036.7|97061.3|97036.3|97062.3|97037.3|97049.2|97024.2|41
1646838740000|2022-03-09 15:12:20|97062.6|97037.6|97064.5|97039.5|97065.3|97040.3|97059|97034|39
1646838750000|2022-03-09 15:12:30|97065.7|97040.7|97075.7|97050.7|97078.1|97053.1|97064.5|97039.5|36
1646838760000|2022-03-09 15:12:40|97077.3|97052.3|97082.5|97032.5|97084.1|97054.6|97071.4|97032.5|37
1646838770000|2022-03-09 15:12:50|97082.8|97032.8|97089.6|97039.6|97090.6|97050.3|97075.3|97032.8|42
1646838780000|2022-03-09 15:13:00|97089.7|97039.7|97076.8|97051.8|97093.3|97053.3|97074.4|97037.4|38
1646838790000|2022-03-09 15:13:10|97076|97051|97091.2|97041.2|97091.5|97056.3|97075|97036.7|39
1646838800000|2022-03-09 15:13:20|97094.1|97044.1|97092.2|97042.2|97094.2|97055.6|97079|97036|40
1646838810000|2022-03-09 15:13:30|97090.6|97040.6|97085.3|97060.3|97099.9|97060.7|97079.6|97039.5|42
1646838820000|2022-03-09 15:13:40|97085.6|97060.6|97088.7|97063.7|97102.8|97065.2|97082.6|97046|39
1646838830000|2022-03-09 15:13:50|97085.2|97060.2|97087.9|97062.9|97090.7|97065.7|97084.1|97059.1|43
1646838840000|2022-03-09 15:14:00|97087.6|97062.6|97131.1|97081.1|97131.9|97081.9|97085.6|97050.6|40
1646838850000|2022-03-09 15:14:10|97131|97081|97141.6|97091.6|97143.6|97093.6|97131|97081|38
1646838860000|2022-03-09 15:14:20|97141.4|97091.4|97142.3|97092.3|97145.6|97095.6|97139.6|97089.6|33
1646838870000|2022-03-09 15:14:30|97142.1|97092.1|97139.5|97089.5|97147.5|97106.8|97130.9|97089.5|36
1646838880000|2022-03-09 15:14:40|97137.4|97087.4|97125.2|97100.2|97139.7|97103.7|97123.5|97081.6|41
1646838890000|2022-03-09 15:14:50|97124.9|97099.9|97138.1|97088.1|97138.2|97102.1|97124|97087.2|31
1646838900000|2022-03-09 15:15:00|97138|97088|97113.7|97063.7|97142.9|97101.6|97101.8|97061.9|41
1646838910000|2022-03-09 15:15:10|97113.1|97063.1|97090.9|97065.9|97116|97076.5|97087.9|97050.3|41
1646838920000|2022-03-09 15:15:20|97089.5|97064.5|97086.7|97061.7|97095.5|97066|97081.1|97045.5|44
1646838930000|2022-03-09 15:15:30|97087.2|97062.2|97118.9|97093.9|97122.8|97094.1|97087.2|97056|40
1646838940000|2022-03-09 15:15:40|97115.7|97090.7|97109.5|97084.5|97122.1|97097.1|97103.4|97078.4|41
1646838950000|2022-03-09 15:15:50|97107.1|97082.1|97096.5|97071.5|97116.5|97082.1|97094.5|97058.6|42
1646838960000|2022-03-09 15:16:00|97096.3|97071.3|97122.3|97072.3|97122.3|97083.1|97096.3|97064|39
1646838970000|2022-03-09 15:16:10|97122.2|97072.2|97104.6|97079.6|97122.2|97086.8|97103.8|97072.2|41
1646838980000|2022-03-09 15:16:20|97104.8|97079.8|97103.7|97078.7|97120.3|97082.9|97103.4|97065.3|38
1646838990000|2022-03-09 15:16:30|97103.3|97078.3|97105.6|97080.6|97108|97083|97102.6|97077.6|39
1646839000000|2022-03-09 15:16:40|97105.9|97080.9|97096.8|97071.8|97108.4|97081.8|97094.8|97058.4|38
1646839010000|2022-03-09 15:16:50|97097.8|97072.8|97102.3|97077.3|97102.8|97077.8|97097.4|97072.4|39
1646839020000|2022-03-09 15:17:00|97102.8|97077.8|97103.2|97078.2|97112|97079.2|97099.9|97062|38
1646839030000|2022-03-09 15:17:10|97103.4|97078.4|97116.7|97066.7|97117.9|97085|97103.1|97066.7|37
1646839040000|2022-03-09 15:17:20|97117.6|97067.6|97104.2|97079.2|97121.7|97085.8|97103.8|97066.6|36
1646839050000|2022-03-09 15:17:30|97104.3|97079.3|97101.3|97076.3|97118.3|97079.3|97098.1|97061.5|39
1646839060000|2022-03-09 15:17:40|97101.2|97076.2|97102.3|97077.3|97115.8|97077.8|97095.6|97061.1|35
1646839070000|2022-03-09 15:17:50|97104.4|97079.4|97085.3|97060.3|97115.5|97079.4|97085.3|97047|36
1646839080000|2022-03-09 15:18:00|97092.7|97042.7|97080.1|97030.1|97094.6|97044.6|97057.6|97007.6|44
1646839090000|2022-03-09 15:18:10|97085.4|97035.4|97063.6|97013.6|97087.5|97037.5|97050.6|97004.9|44
1646839100000|2022-03-09 15:18:20|97061.4|97011.4|97081.3|97056.3|97097.5|97060.5|97061.4|97011.4|43
1646839110000|2022-03-09 15:18:30|97094.3|97044.3|97088.8|97038.8|97103.6|97066.1|97084.1|97038.7|41
1646839120000|2022-03-09 15:18:40|97091.4|97041.4|97089.4|97039.4|97113|97070.2|97089.4|97039.4|44
1646839130000|2022-03-09 15:18:50|97088.9|97038.9|97096.9|97046.9|97097.8|97047.8|97087|97037|43
1646839140000|2022-03-09 15:19:00|97097.5|97047.5|97092.3|97042.3|97103.5|97053.5|97087.1|97037.1|42
1646839150000|2022-03-09 15:19:10|97091.8|97041.8|97088.3|97038.3|97097.8|97051.7|97076.7|97030.1|42
1646839160000|2022-03-09 15:19:20|97082.2|97032.2|97075.3|97025.3|97089.1|97039.1|97071|97021|43
1646839170000|2022-03-09 15:19:30|97075.2|97025.2|97098.3|97048.3|97104.5|97058.5|97067.3|97025.2|39
1646839180000|2022-03-09 15:19:40|97097.7|97047.7|97091.8|97066.8|97105.6|97067.8|97082.5|97041.3|42
1646839190000|2022-03-09 15:19:50|97091.7|97066.7|97099|97049|97105.2|97066.7|97079.8|97037.4|41
1646839200000|2022-03-09 15:20:00|97099.2|97049.2|97096.4|97071.4|97104.8|97071.8|97089.3|97049.2|34
1646839210000|2022-03-09 15:20:10|97096.2|97071.2|97095.7|97045.7|97107.3|97071.2|97084|97043.6|37
1646839220000|2022-03-09 15:20:20|97095.9|97045.9|97093.2|97068.2|97097.9|97072.9|97079.4|97042.3|41
1646839230000|2022-03-09 15:20:30|97093.8|97068.8|97091.6|97066.6|97093.8|97068.8|97083.1|97058.1|41
1646839240000|2022-03-09 15:20:40|97093.2|97068.2|97093.9|97068.9|97100.8|97075.8|97091.5|97066.5|36
1646839250000|2022-03-09 15:20:50|97097|97072|97094.3|97069.3|97099.8|97074.8|97087.6|97062.6|38
1646839260000|2022-03-09 15:21:00|97096.2|97071.2|97117.3|97092.3|97119.4|97094.4|97095.4|97070.4|39
1646839270000|2022-03-09 15:21:10|97118.9|97093.9|97141.9|97116.9|97147.9|97122.9|97112.1|97087.1|43
1646839280000|2022-03-09 15:21:20|97140|97115|97139.9|97114.9|97149.9|97124.9|97139.8|97114.8|39
1646839290000|2022-03-09 15:21:30|97140.1|97115.1|97129.2|97104.2|97141.7|97116.7|97111.1|97076.5|38
1646839300000|2022-03-09 15:21:40|97129.5|97104.5|97119.4|97094.4|97146.6|97113.5|97119.4|97094.4|42
1646839310000|2022-03-09 15:21:50|97119.8|97094.8|97116|97091|97124.1|97099.1|97114.1|97089.1|37
1646839320000|2022-03-09 15:22:00|97116.1|97091.1|97148.2|97123.2|97148.2|97123.2|97115.3|97090.3|43
1646839330000|2022-03-09 15:22:10|97148.5|97123.5|97128.9|97078.9|97148.5|97123.5|97120.8|97078.9|42
1646839340000|2022-03-09 15:22:20|97130.1|97080.1|97108.4|97083.4|97130.1|97091.7|97108.4|97073.4|44
1646839350000|2022-03-09 15:22:30|97108.1|97083.1|97123.9|97098.9|97126.2|97101.2|97101.8|97076.8|37
1646839360000|2022-03-09 15:22:40|97122.3|97097.3|97143.6|97118.6|97145.3|97120.3|97119.4|97094.4|40
1646839370000|2022-03-09 15:22:50|97155|97105|97166.3|97116.3|97172.6|97128.3|97140.4|97105|36
1646839380000|2022-03-09 15:23:00|97167.1|97117.1|97158.1|97133.1|97167.1|97133.1|97143.2|97107.8|42
1646839390000|2022-03-09 15:23:10|97161.4|97136.4|97159.1|97134.1|97176.2|97138.3|97158.5|97123.4|40
1646839400000|2022-03-09 15:23:20|97160.1|97135.1|97219.2|97169.2|97219.2|97169.2|97160.1|97135.1|42
1646839410000|2022-03-09 15:23:30|97217.5|97167.5|97214.1|97164.1|97228.5|97184.3|97209.1|97162|43
1646839420000|2022-03-09 15:23:40|97214.7|97164.7|97219.6|97169.6|97219.6|97169.6|97213.2|97163.2|38
1646839430000|2022-03-09 15:23:50|97218|97168|97226.1|97176.1|97229.5|97179.5|97216.7|97166.7|44
1646839440000|2022-03-09 15:24:00|97227.7|97177.7|97216.8|97191.8|97237.7|97197.6|97216.8|97175.8|40
1646839450000|2022-03-09 15:24:10|97218.7|97193.7|97221.2|97196.2|97234.7|97196.2|97214.8|97176.1|39
1646839460000|2022-03-09 15:24:20|97220.8|97195.8|97220.2|97195.2|97238.4|97202.4|97217.5|97187.7|37
1646839470000|2022-03-09 15:24:30|97226.3|97176.3|97218.5|97168.5|97226.3|97186.5|97208.5|97168.5|41
1646839480000|2022-03-09 15:24:40|97217.2|97167.2|97206.2|97156.2|97220.6|97179.2|97199.7|97152.4|41
1646839490000|2022-03-09 15:24:50|97204.1|97154.1|97204.5|97179.5|97219.7|97179.5|97203.6|97153.6|43
1646839500000|2022-03-09 15:25:00|97204.7|97179.7|97205.1|97155.1|97219.8|97179.7|97201.8|97151.8|44
1646839510000|2022-03-09 15:25:10|97206.3|97156.3|97211.4|97161.4|97213.2|97170.8|97195.8|97156.3|41
1646839520000|2022-03-09 15:25:20|97211.9|97161.9|97199.6|97174.6|97220.1|97180.6|97197.4|97158.6|40
1646839530000|2022-03-09 15:25:30|97212.1|97162.1|97207.5|97157.5|97213.3|97163.3|97204.4|97154.4|35
1646839540000|2022-03-09 15:25:40|97208.5|97158.5|97216.8|97166.8|97219.7|97175.8|97194|97158.2|42
1646839550000|2022-03-09 15:25:50|97220.9|97170.9|97224.2|97174.2|97227.9|97188.3|97207.8|97170.9|40
1646839560000|2022-03-09 15:26:00|97222.3|97172.3|97214.6|97189.6|97225.2|97192.3|97206.4|97169.5|37
1646839570000|2022-03-09 15:26:10|97214.1|97189.1|97253.8|97203.8|97253.8|97208.5|97213.1|97188.1|39
1646839580000|2022-03-09 15:26:20|97255.1|97205.1|97289.1|97239.1|97293.6|97243.6|97242.5|97204.2|40
1646839590000|2022-03-09 15:26:30|97287.7|97237.7|97290.2|97240.2|97291|97254|97273|97234.7|35
1646839600000|2022-03-09 15:26:40|97288|97238|97272.1|97222.1|97288.1|97241.2|97258.8|97221.5|37
1646839610000|2022-03-09 15:26:50|97272.4|97222.4|97256.5|97206.5|97272.4|97236.7|97252.8|97202.8|36
1646839620000|2022-03-09 15:27:00|97255|97205|97247.6|97222.6|97258.4|97225|97240.2|97204.2|39
1646839630000|2022-03-09 15:27:10|97248.6|97223.6|97242.2|97217.2|97262.5|97229.6|97242.2|97211.3|40
1646839640000|2022-03-09 15:27:20|97239.6|97214.6|97228.3|97178.3|97248.6|97214.6|97222.2|97178.3|38
1646839650000|2022-03-09 15:27:30|97225.5|97175.5|97226.1|97176.1|97233.1|97183.1|97225.5|97175.5|39
1646839660000|2022-03-09 15:27:40|97226.2|97176.2|97225.8|97175.8|97227.2|97177.2|97224.3|97174.3|36
1646839670000|2022-03-09 15:27:50|97224|97174|97194.4|97169.4|97224|97174|97192.6|97155.9|42
1646839680000|2022-03-09 15:28:00|97196|97171|97189.2|97164.2|97197.4|97172.4|97189.2|97164.2|42
1646839690000|2022-03-09 15:28:10|97189.5|97164.5|97156.9|97106.9|97191.6|97164.5|97145.3|97097.2|39
1646839700000|2022-03-09 15:28:20|97156.7|97106.7|97154.7|97129.7|97157.6|97132.6|97144.6|97106.3|37
1646839710000|2022-03-09 15:28:30|97155.6|97130.6|97151.8|97126.8|97162.3|97137.3|97151.2|97126.2|36
1646839720000|2022-03-09 15:28:40|97151.9|97126.9|97158.9|97133.9|97159.2|97134.2|97151.1|97126.1|34
1646839730000|2022-03-09 15:28:50|97157.5|97132.5|97164.7|97139.7|97166.6|97141.6|97157.5|97132.5|39
1646839740000|2022-03-09 15:29:00|97164|97139|97162.6|97137.6|97165.6|97140.6|97158.6|97133.6|28
1646839750000|2022-03-09 15:29:10|97162.9|97137.9|97164|97139|97171.1|97146.1|97162.9|97137.9|33
1646839760000|2022-03-09 15:29:20|97164.2|97139.2|97173.5|97148.5|97175.4|97150.4|97164.2|97139.2|31
1646839770000|2022-03-09 15:29:30|97173.6|97148.6|97179.6|97154.6|97183.2|97158.2|97173.5|97148.5|37
1646839780000|2022-03-09 15:29:40|97179.2|97154.2|97184.4|97159.4|97186|97161|97176.1|97151.1|43
1646839790000|2022-03-09 15:29:50|97187.3|97162.3|97181.8|97156.8|97187.3|97162.3|97180.4|97155.4|43
1646839800000|2022-03-09 15:30:00|97182.9|97157.9|97181.7|97156.7|97196|97159.9|97179.2|97143.9|31
1646839810000|2022-03-09 15:30:10|97181.4|97156.4|97218|97193|97218.7|97193.7|97181.2|97156.2|43
1646839820000|2022-03-09 15:30:20|97219.1|97194.1|97232.7|97207.7|97235|97210|97216.2|97191.2|40
1646839830000|2022-03-09 15:30:30|97229.9|97204.9|97206.5|97181.5|97232.7|97207.7|97193.7|97168.7|44
1646839840000|2022-03-09 15:30:40|97206.6|97181.6|97210.7|97185.7|97213.5|97188.5|97202.7|97177.7|39
1646839850000|2022-03-09 15:30:50|97213.7|97188.7|97199|97174|97216|97191|97197.3|97172.3|38
1646839860000|2022-03-09 15:31:00|97196.7|97171.7|97172.1|97147.1|97196.9|97171.9|97166.9|97141.9|41
1646839870000|2022-03-09 15:31:10|97172.4|97147.4|97163.9|97138.9|97178.4|97153.4|97163.3|97138.3|37
1646839880000|2022-03-09 15:31:20|97162.7|97137.7|97153|97128|97163.6|97138.6|97152.4|97127.4|39
1646839890000|2022-03-09 15:31:30|97153.5|97128.5|97166.8|97141.8|97167.9|97142.9|97150.5|97125.5|42
1646839900000|2022-03-09 15:31:40|97166.9|97141.9|97152.4|97127.4|97167.2|97142.2|97144.7|97119.7|37
1646839910000|2022-03-09 15:31:50|97153.2|97128.2|97151.7|97126.7|97162.3|97137.3|97150.8|97125.8|39
1646839920000|2022-03-09 15:32:00|97150.9|97125.9|97148.2|97123.2|97153.2|97128.2|97144.6|97119.6|42
1646839930000|2022-03-09 15:32:10|97148|97123|97111.9|97086.9|97148.2|97123.2|97111.6|97086.6|43
1646839940000|2022-03-09 15:32:20|97112|97087|97115.2|97090.2|97117.4|97092.4|97111.3|97086.3|37
1646839950000|2022-03-09 15:32:30|97111.9|97086.9|97128.3|97103.3|97131.1|97106.1|97111.7|97086.7|38
1646839960000|2022-03-09 15:32:40|97128.1|97103.1|97127.9|97102.9|97130.5|97105.5|97119.6|97094.6|39
1646839970000|2022-03-09 15:32:50|97127.1|97102.1|97130.4|97105.4|97134|97109|97127.1|97102.1|38
1646839980000|2022-03-09 15:33:00|97129.1|97104.1|97116.6|97091.6|97132.1|97107.1|97116.6|97091.6|41
1646839990000|2022-03-09 15:33:10|97114.7|97089.7|97096.7|97071.7|97114.7|97089.7|97093.8|97068.8|41
1646840000000|2022-03-09 15:33:20|97096.9|97071.9|97118.1|97093.1|97120.5|97095.5|97096.8|97071.8|37
1646840010000|2022-03-09 15:33:30|97116.1|97091.1|97126.2|97101.2|97126.2|97101.2|97105.3|97080.3|40
1646840020000|2022-03-09 15:33:40|97124.1|97099.1|97112.1|97087.1|97125.2|97100.2|97112.1|97087.1|30
1646840030000|2022-03-09 15:33:50|97109.2|97084.2|97109.1|97084.1|97123.3|97098.3|97107.7|97082.7|34
1646840040000|2022-03-09 15:34:00|97109.5|97084.5|97116|97091|97116|97091|97106.9|97081.9|38
1646840050000|2022-03-09 15:34:10|97117.7|97092.7|97119.5|97094.5|97134.4|97109.4|97114|97089|35
1646840060000|2022-03-09 15:34:20|97120.5|97095.5|97113.2|97088.2|97120.5|97095.5|97112.5|97087.5|35
1646840070000|2022-03-09 15:34:30|97113.8|97088.8|97098.4|97073.4|97113.8|97088.8|97098.4|97073.4|39
1646840080000|2022-03-09 15:34:40|97098.8|97073.8|97089|97064|97103.9|97078.9|97082.6|97057.6|37
1646840090000|2022-03-09 15:34:50|97086.2|97061.2|97092.6|97067.6|97092.6|97067.6|97069.3|97044.3|43
1646840100000|2022-03-09 15:35:00|97093.6|97068.6|97091.8|97066.8|97093.6|97068.6|97090.1|97065.1|34
1646840110000|2022-03-09 15:35:10|97091.9|97066.9|97101.4|97076.4|97110|97085|97086.7|97061.7|39
1646840120000|2022-03-09 15:35:20|97101.9|97076.9|97087.4|97062.4|97105.6|97080.6|97081.7|97056.7|44
1646840130000|2022-03-09 15:35:30|97087.9|97062.9|97091.2|97066.2|97093|97068|97086.7|97061.7|39
1646840140000|2022-03-09 15:35:40|97093.6|97068.6|97082.5|97057.5|97093.8|97068.8|97082.5|97057.5|40
1646840150000|2022-03-09 15:35:50|97079.8|97054.8|97063.6|97038.6|97079.8|97054.8|97059.8|97034.8|39
1646840160000|2022-03-09 15:36:00|97062|97037|97061.9|97036.9|97064|97039|97056.1|97031.1|39
1646840170000|2022-03-09 15:36:10|97062.1|97037.1|97074.8|97049.8|97077.9|97052.9|97061.8|97036.8|41
1646840180000|2022-03-09 15:36:20|97077.1|97052.1|97053.1|97028.1|97082.7|97057.7|97049.7|97024.7|41
1646840190000|2022-03-09 15:36:30|97053|97028|97082.6|97057.6|97082.6|97057.6|97052.1|97027.1|44
1646840200000|2022-03-09 15:36:40|97083.2|97058.2|97053.2|97028.2|97083.3|97058.3|97051.3|97026.3|41
1646840210000|2022-03-09 15:36:50|97053.1|97028.1|97058.3|97033.3|97058.3|97033.3|97051|97026|40
1646840220000|2022-03-09 15:37:00|97057|97032|97057.1|97032.1|97061.8|97036.8|97051|97026|40
1646840230000|2022-03-09 15:37:10|97056.2|97031.2|97060.4|97035.4|97060.4|97035.4|97041.8|97016.8|43
1646840240000|2022-03-09 15:37:20|97061.4|97036.4|97060.1|97035.1|97065.5|97040.5|97060.1|97035.1|36
1646840250000|2022-03-09 15:37:30|97057.1|97032.1|97046.4|97021.4|97061.4|97036.4|97044.6|97019.6|38
1646840260000|2022-03-09 15:37:40|97047|97022|97045.1|97020.1|97055.8|97030.8|97042.7|97017.7|39
1646840270000|2022-03-09 15:37:50|97044.8|97019.8|97033|97008|97047.6|97022.6|97033|97008|40
1646840280000|2022-03-09 15:38:00|97034.6|97009.6|97036.3|97011.3|97036.3|97011.3|97029.2|97004.2|36
1646840290000|2022-03-09 15:38:10|97036.9|97011.9|97032.7|97007.7|97040.2|97015.2|97029.5|97004.5|41
1646840300000|2022-03-09 15:38:20|97033.3|97008.3|96998.1|96973.1|97033.8|97008.8|96996.5|96971.5|38
1646840310000|2022-03-09 15:38:30|96998.5|96973.5|97013.1|96988.1|97017.4|96992.4|96998.5|96973.5|42
1646840320000|2022-03-09 15:38:40|97011.1|96986.1|97013.3|96988.3|97018.7|96993.7|97010.9|96985.9|39
1646840330000|2022-03-09 15:38:50|97014.9|96989.9|97020.6|96995.6|97021.4|96996.4|97013.7|96988.7|35
1646840340000|2022-03-09 15:39:00|97020.5|96995.5|97005.4|96980.4|97022|96997|97002.2|96977.2|43
1646840350000|2022-03-09 15:39:10|97006.4|96981.4|97007.8|96982.8|97010.4|96985.4|97005.2|96980.2|43
1646840360000|2022-03-09 15:39:20|97007.2|96982.2|97012.9|96987.9|97018.1|96993.1|97006.9|96981.9|39
1646840370000|2022-03-09 15:39:30|97013.1|96988.1|97014.2|96989.2|97016|96991|97011.2|96986.2|41
1646840380000|2022-03-09 15:39:40|97014.3|96989.3|97016.2|96991.2|97017.7|96992.7|97008.9|96983.9|37
1646840390000|2022-03-09 15:39:50|97017.6|96992.6|97011.6|96986.6|97026.6|97001.6|97009.2|96984.2|38
1646840400000|2022-03-09 15:40:00|97013.7|96988.7|97001.3|96976.3|97013.7|96988.7|96998.5|96973.5|41
1646840410000|2022-03-09 15:40:10|97001.1|96976.1|97007.5|96982.5|97009.6|96984.6|96998.9|96973.9|42
1646840420000|2022-03-09 15:40:20|97006.5|96981.5|96999.2|96974.2|97015.6|96990.6|96999.2|96974.2|34
1646840430000|2022-03-09 15:40:30|97000.3|96975.3|96982.4|96957.4|97001|96976|96979.6|96954.6|39
1646840440000|2022-03-09 15:40:40|96982|96957|96967|96942|96983.3|96958.3|96967|96942|37
1646840450000|2022-03-09 15:40:50|96967.3|96942.3|96970.9|96945.9|96973.3|96948.3|96952.5|96927.5|42
1646840460000|2022-03-09 15:41:00|96971.5|96946.5|96979|96954|96985.2|96960.2|96971.5|96946.5|42
1646840470000|2022-03-09 15:41:10|96982.5|96957.5|96988.3|96963.3|96988.4|96963.4|96982.5|96957.5|32
1646840480000|2022-03-09 15:41:20|96989.4|96964.4|96984.6|96959.6|97010.6|96985.6|96984.6|96959.6|38
1646840490000|2022-03-09 15:41:30|96983|96958|96972.2|96947.2|96983.6|96958.6|96970.9|96945.9|36
1646840500000|2022-03-09 15:41:40|96972.3|96947.3|96974.9|96949.9|96975.5|96950.5|96968.8|96943.8|33
1646840510000|2022-03-09 15:41:50|96974.6|96949.6|96965.2|96940.2|96974.6|96949.6|96964|96939|35
1646840520000|2022-03-09 15:42:00|96966|96941|96953.2|96928.2|96971|96946|96953.2|96928.2|39
1646840530000|2022-03-09 15:42:10|96953.7|96928.7|96952.5|96927.5|96956.7|96931.7|96952.4|96927.4|30
1646840540000|2022-03-09 15:42:20|96952|96927|96950.9|96925.9|96952|96927|96938.6|96913.6|38
1646840550000|2022-03-09 15:42:30|96955.6|96930.6|96949.7|96924.7|96956.7|96931.7|96943.9|96918.9|35
1646840560000|2022-03-09 15:42:40|96951.6|96926.6|96964|96939|96964.7|96939.7|96951.3|96926.3|38
1646840570000|2022-03-09 15:42:50|96963.3|96938.3|96974.1|96949.1|96974.1|96949.1|96963.3|96938.3|36
1646840580000|2022-03-09 15:43:00|96974|96949|96939.3|96914.3|96974.8|96949.8|96937.3|96912.3|43
1646840590000|2022-03-09 15:43:10|96941|96916|96932|96907|96941|96916|96928.1|96903.1|34
1646840600000|2022-03-09 15:43:20|96931.7|96906.7|96938.9|96913.9|96938.9|96913.9|96931.1|96906.1|37
1646840610000|2022-03-09 15:43:30|96937.7|96912.7|96942.1|96917.1|96947|96922|96937.7|96912.7|38
1646840620000|2022-03-09 15:43:40|96942.2|96917.2|96947.1|96922.1|96947.3|96922.3|96938.3|96913.3|40
1646840630000|2022-03-09 15:43:50|96946.8|96921.8|96945|96920|96956.1|96931.1|96944.7|96919.7|42
1646840640000|2022-03-09 15:44:00|96948.7|96923.7|96952.3|96927.3|96955.6|96930.6|96946.7|96921.7|42
1646840650000|2022-03-09 15:44:10|96951.3|96926.3|96962.7|96937.7|96965.6|96940.6|96949.9|96924.9|37
1646840660000|2022-03-09 15:44:20|96963|96938|96982.7|96957.7|96985.1|96960.1|96963|96938|39
1646840670000|2022-03-09 15:44:30|96981.2|96956.2|96988.9|96963.9|97003.5|96978.5|96981.2|96956.2|41
1646840680000|2022-03-09 15:44:40|96988.6|96963.6|96996.4|96971.4|97017.1|96992.1|96988.6|96963.6|40
1646840690000|2022-03-09 15:44:50|96995.3|96970.3|96991.7|96966.7|97006.8|96970.3|96984.1|96948.4|39
1646840700000|2022-03-09 15:45:00|96992.8|96967.8|97018.4|96968.4|97020.7|96979.8|96988.4|96963.4|41
1646840710000|2022-03-09 15:45:10|97018|96968|97027.9|96977.9|97029.3|96989.3|97014.3|96965.5|39
1646840720000|2022-03-09 15:45:20|97027.1|96977.1|97036|96986|97040.1|97003.1|97017.2|96977.1|39
1646840730000|2022-03-09 15:45:30|97037|96987|97038|97013|97048.8|97013|97031.2|96987|39
1646840740000|2022-03-09 15:45:40|97039|97014|97041.8|97016.8|97059|97020.6|97036.8|97004.4|40
1646840750000|2022-03-09 15:45:50|97041.1|97016.1|97038.7|97013.7|97045.2|97020.2|97036.1|97011.1|38
1646840760000|2022-03-09 15:46:00|97039.3|97014.3|97028.3|97003.3|97049.9|97024.9|97026.3|96995|44
1646840770000|2022-03-09 15:46:10|97026.8|97001.8|97025.2|97000.2|97033.1|97002|97016.7|96983.1|39
1646840780000|2022-03-09 15:46:20|97023|96998|97024.7|96999.7|97036.8|97001.8|97020.8|96986.7|38
1646840790000|2022-03-09 15:46:30|97024.8|96999.8|97036.3|97011.3|97036.3|97011.3|97015.6|96990.6|39
1646840800000|2022-03-09 15:46:40|97034.7|97009.7|97038.5|97013.5|97048.6|97015.7|97033.9|96997.5|39
1646840810000|2022-03-09 15:46:50|97038.9|97013.9|97050.1|97025.1|97051.9|97026.9|97034.9|97009.9|42
1646840820000|2022-03-09 15:47:00|97051.3|97026.3|96986.6|96961.6|97051.3|97026.3|96986.6|96961.6|43
1646840830000|2022-03-09 15:47:10|96982.8|96957.8|96987.8|96937.8|96995.2|96961.3|96969.9|96930.5|41
1646840840000|2022-03-09 15:47:20|96988.9|96938.9|96980.6|96955.6|96993.1|96955.6|96977.3|96935.3|35
1646840850000|2022-03-09 15:47:30|96991.4|96941.4|96968.8|96943.8|96993.8|96955.3|96965.9|96930.1|37
1646840860000|2022-03-09 15:47:40|96969|96944|96978|96953|96992.7|96954.6|96968.3|96941.6|42
1646840870000|2022-03-09 15:47:50|96978.7|96953.7|96992.6|96967.6|96999|96974|96978.3|96953.3|41
1646840880000|2022-03-09 15:48:00|96992.5|96967.5|96993.6|96968.6|97007.8|96971.7|96992.1|96954.9|37
1646840890000|2022-03-09 15:48:10|96994.1|96969.1|96992.6|96967.6|96994.1|96969.1|96988.4|96963.4|36
1646840900000|2022-03-09 15:48:20|96993.6|96968.6|96996.4|96971.4|96997.3|96972.3|96991.6|96966.6|38
1646840910000|2022-03-09 15:48:30|96997.1|96972.1|96974.9|96949.9|96998.7|96973.7|96968.5|96943.5|36
1646840920000|2022-03-09 15:48:40|96974|96949|96966.9|96941.9|96974.7|96949.7|96966.9|96941.9|38
1646840930000|2022-03-09 15:48:50|96968|96943|96945.2|96920.2|96969.9|96944.9|96942.9|96907.6|39
1646840940000|2022-03-09 15:49:00|96946.2|96921.2|96947.5|96897.5|96952.5|96921.2|96934.8|96897.5|37
1646840950000|2022-03-09 15:49:10|96948.1|96898.1|96938.3|96913.3|96950.1|96913.7|96932.4|96895.6|36
1646840960000|2022-03-09 15:49:20|96939|96914|96942.3|96917.3|96944.6|96919.6|96937.1|96912.1|34
1646840970000|2022-03-09 15:49:30|96945.3|96920.3|96946|96921|96948.7|96923.7|96942.9|96917.9|35
1646840980000|2022-03-09 15:49:40|96946.1|96921.1|96952|96927|96952|96927|96943.4|96918.4|35
1646840990000|2022-03-09 15:49:50|96952.4|96927.4|96931.6|96906.6|96953.4|96927.4|96931.6|96903.3|42
1646841000000|2022-03-09 15:50:00|96933.9|96908.9|96935.6|96910.6|96946.4|96913|96931.4|96895.9|36
1646841010000|2022-03-09 15:50:10|96935.5|96910.5|96938.3|96913.3|96940.2|96915.2|96934.3|96909.3|39
1646841020000|2022-03-09 15:50:20|96933.1|96908.1|96927.9|96902.9|96933.6|96908.6|96927.9|96902.9|36
1646841030000|2022-03-09 15:50:30|96927.7|96902.7|96917.7|96892.7|96929.5|96904.5|96916.9|96891.9|37
1646841040000|2022-03-09 15:50:40|96916.8|96891.8|96929.4|96879.4|96930.7|96891.8|96914.9|96877.9|27
1646841050000|2022-03-09 15:50:50|96930|96880|96929.8|96904.8|96931.6|96905.7|96919.2|96880|37
1646841060000|2022-03-09 15:51:00|96931.1|96906.1|96922|96897|96935.5|96910.5|96920.8|96895.8|38
1646841070000|2022-03-09 15:51:10|96920.7|96895.7|96926.2|96901.2|96926.2|96901.2|96920.7|96895.7|31
1646841080000|2022-03-09 15:51:20|96922.4|96897.4|96916.8|96891.8|96931.1|96898.7|96904.4|96877.8|40
1646841090000|2022-03-09 15:51:30|96917.7|96892.7|96916.8|96866.8|96931.5|96896.5|96901.9|96866.5|41
1646841100000|2022-03-09 15:51:40|96917|96867|96904.2|96854.2|96917|96877.6|96887.8|96846.9|38
1646841110000|2022-03-09 15:51:50|96905|96855|96931.8|96906.8|96945|96909.2|96905|96855|41
1646841120000|2022-03-09 15:52:00|96935.6|96910.6|96940.6|96915.6|96960.6|96923|96934.2|96897.1|42
1646841130000|2022-03-09 15:52:10|96936|96911|96914.3|96889.3|96941|96916|96903.5|96874.2|42
1646841140000|2022-03-09 15:52:20|96913.8|96888.8|96917.5|96867.5|96926.8|96890.7|96909.1|96864.6|37
1646841150000|2022-03-09 15:52:30|96918.5|96868.5|96931.8|96906.8|96932.5|96907.5|96902.5|96868.4|37
1646841160000|2022-03-09 15:52:40|96931.5|96906.5|96934.8|96909.8|96935.9|96910.9|96931.5|96906.5|31
1646841170000|2022-03-09 15:52:50|96936.1|96911.1|96934.4|96909.4|96951.2|96914.8|96934.4|96898.6|37
1646841180000|2022-03-09 15:53:00|96934.8|96909.8|96936|96911|96936.6|96911.6|96931.1|96906.1|33
1646841190000|2022-03-09 15:53:10|96936.1|96911.1|96960.3|96935.3|96965.4|96940.4|96935.6|96910.1|38
1646841200000|2022-03-09 15:53:20|96962.5|96937.5|96972.5|96947.5|96974.6|96949.6|96962.2|96937.2|37
1646841210000|2022-03-09 15:53:30|96972.9|96947.9|96982.9|96957.9|96984.3|96959.3|96972.5|96947.5|44
1646841220000|2022-03-09 15:53:40|96981.5|96956.5|96985.5|96960.5|96998.4|96973.4|96979.9|96954.9|42
1646841230000|2022-03-09 15:53:50|96985.4|96960.4|96986.7|96961.7|96998.3|96969.2|96985.4|96948.2|42
1646841240000|2022-03-09 15:54:00|96986.6|96961.6|97007.1|96982.1|97007.1|96982.1|96983.2|96948.6|42
1646841250000|2022-03-09 15:54:10|97007.2|96982.2|96996.3|96971.3|97009.5|96984.5|96995.8|96970.8|40
1646841260000|2022-03-09 15:54:20|96997.5|96972.5|96998.5|96973.5|96998.5|96973.5|96978.8|96953.8|42
1646841270000|2022-03-09 15:54:30|96998.9|96973.9|97001.8|96976.8|97001.8|96976.8|96997.1|96972.1|41
1646841280000|2022-03-09 15:54:40|97001|96976|97004.9|96979.9|97006.9|96981.9|97000.4|96975.4|37
1646841290000|2022-03-09 15:54:50|97005.2|96980.2|97004.6|96979.6|97007|96982|97003.4|96978.4|40
1646841300000|2022-03-09 15:55:00|97006.1|96981.1|97011.9|96986.9|97013.1|96988.1|97005.5|96980.5|39
1646841310000|2022-03-09 15:55:10|97010.1|96985.1|97014|96989|97017.1|96992.1|97008.7|96983.7|43
1646841320000|2022-03-09 15:55:20|97014.5|96989.5|97015.3|96990.3|97016|96991|97013.6|96988.6|36
1646841330000|2022-03-09 15:55:30|97016|96991|97011.5|96986.5|97016|96991|97008|96983|37
1646841340000|2022-03-09 15:55:40|97009.3|96984.3|96986|96961|97010.8|96985.8|96955.8|96927.5|44
1646841350000|2022-03-09 15:55:50|96986.2|96961.2|96983.5|96933.5|96994.6|96961.2|96972|96930.3|42
1646841360000|2022-03-09 15:56:00|96984.6|96934.6|96984.6|96959.6|96994.3|96962.4|96971.9|96926.4|41
1646841370000|2022-03-09 15:56:10|96991.1|96941.1|96960.2|96935.2|96991.1|96954|96954.6|96929.6|41
1646841380000|2022-03-09 15:56:20|96957.7|96932.7|96952.8|96902.8|96962.6|96937.6|96937.8|96902.8|43
1646841390000|2022-03-09 15:56:30|96955.1|96905.1|96960.2|96935.2|96976.7|96937.7|96931.1|96886.2|44
1646841400000|2022-03-09 15:56:40|96961.9|96936.9|96954.9|96904.9|96966.7|96941.7|96944.2|96902.9|42
1646841410000|2022-03-09 15:56:50|96955.5|96905.5|96961.8|96936.8|96965.7|96938.6|96952.9|96905.2|43
1646841420000|2022-03-09 15:57:00|96961.6|96936.6|96957|96932|96964.2|96939.2|96957|96932|39
1646841430000|2022-03-09 15:57:10|96956|96931|96960.9|96935.9|96967.6|96942.6|96953.7|96928.7|40
1646841440000|2022-03-09 15:57:20|96960.4|96935.4|96961.3|96936.3|96963.1|96938.1|96959.1|96934.1|37
1646841450000|2022-03-09 15:57:30|96960.3|96935.3|96949.5|96924.5|96960.3|96935.3|96940.4|96915.4|43
1646841460000|2022-03-09 15:57:40|96950.4|96925.4|96950.4|96925.4|96957.7|96932.7|96946.3|96921.3|44
1646841470000|2022-03-09 15:57:50|96950.8|96925.8|96952.4|96927.4|96959|96934|96945.2|96920.2|38
1646841480000|2022-03-09 15:58:00|96951.7|96926.7|96940.2|96915.2|96955.4|96930.4|96936|96911|43
1646841490000|2022-03-09 15:58:10|96939.9|96914.9|96968.4|96943.4|96974.7|96949.7|96938.8|96913.8|44
1646841500000|2022-03-09 15:58:20|96970.5|96945.5|96975.3|96950.3|96979.6|96954.6|96970.5|96945.5|39
1646841510000|2022-03-09 15:58:30|96975.9|96950.9|96962.3|96937.3|96976.2|96951.2|96942.5|96917.5|45
1646841520000|2022-03-09 15:58:40|96964.7|96939.7|96963.8|96938.8|96968.4|96943.4|96960.6|96935.6|41
1646841530000|2022-03-09 15:58:50|96963.9|96938.9|96955.1|96930.1|96963.9|96938.9|96953.3|96928.3|43
1646841540000|2022-03-09 15:59:00|96955.7|96930.7|96955.9|96930.9|96963|96938|96954.2|96929.2|44
1646841550000|2022-03-09 15:59:10|96956.5|96931.5|96956.1|96931.1|96957.8|96932.8|96951.5|96926.5|42
1646841560000|2022-03-09 15:59:20|96953.8|96928.8|96961.3|96936.3|96961.3|96936.3|96951.7|96926.7|43
1646841570000|2022-03-09 15:59:30|96961.7|96936.7|96970.4|96945.4|96970.4|96945.4|96955|96930|43
1646841580000|2022-03-09 15:59:40|96975.6|96950.6|96992.5|96967.5|96995.3|96970.3|96965.3|96940.3|43
1646841590000|2022-03-09 15:59:50|96995.2|96970.2|96983.2|96958.2|97005.8|96980.8|96976.6|96951.6|41
1646841600000|2022-03-09 16:00:00|96984.2|96959.2|97008.2|96983.2|97010.3|96985.3|96971.1|96946.1|39
1646841610000|2022-03-09 16:00:10|97008.5|96983.5|97011.7|96986.7|97012|96987|97006.6|96981.6|40
1646841620000|2022-03-09 16:00:20|97011.5|96986.5|97012.2|96987.2|97014.5|96989.5|97008.4|96983.4|40
1646841630000|2022-03-09 16:00:30|97014.2|96989.2|97021.5|96996.5|97024.7|96999.7|97010.5|96985.5|39
1646841640000|2022-03-09 16:00:40|97021.3|96996.3|97016.7|96991.7|97024.9|96999.9|97015|96990|42
1646841650000|2022-03-09 16:00:50|97016.4|96991.4|97014.5|96989.5|97016.7|96991.7|97005.4|96980.4|41
1646841660000|2022-03-09 16:01:00|97015.3|96990.3|97002.9|96977.9|97015.3|96990.3|97002.9|96977.9|42
1646841670000|2022-03-09 16:01:10|97005.1|96980.1|97001.3|96976.3|97012.1|96987.1|97000.6|96975.6|43
1646841680000|2022-03-09 16:01:20|97001.4|96976.4|96987.7|96962.7|97007.4|96982.4|96979.3|96954.3|43
1646841690000|2022-03-09 16:01:30|96988.1|96963.1|96979.4|96954.4|96988.1|96963.1|96972.1|96947.1|45
1646841700000|2022-03-09 16:01:40|96978.1|96953.1|96957.9|96932.9|96978.1|96953.1|96957.9|96932.9|41
1646841710000|2022-03-09 16:01:50|96957.3|96932.3|96959.3|96934.3|96960.8|96935.8|96956.2|96931.2|42
1646841720000|2022-03-09 16:02:00|96959.6|96934.6|96959.7|96934.7|96960.8|96935.8|96956.5|96931.5|43
1646841730000|2022-03-09 16:02:10|96959.2|96934.2|96959.4|96934.4|96971.5|96946.5|96957.8|96932.8|42
1646841740000|2022-03-09 16:02:20|96959|96934|96955.3|96930.3|96959.1|96934.1|96946.9|96921.9|43
1646841750000|2022-03-09 16:02:30|96950.2|96925.2|96946.9|96921.9|96950.2|96925.2|96943.1|96918.1|40
1646841760000|2022-03-09 16:02:40|96947.3|96922.3|96949.4|96924.4|96953.3|96928.3|96945.7|96920.7|37
1646841770000|2022-03-09 16:02:50|96949.3|96924.3|96944.9|96919.9|96951.2|96926.2|96943.9|96918.9|38
1646841780000|2022-03-09 16:03:00|96945.5|96920.5|96951.3|96926.3|96953.8|96928.8|96943.7|96918.7|41
1646841790000|2022-03-09 16:03:10|96954.4|96929.4|96973.5|96948.5|96974.9|96949.9|96953.7|96928.7|41
1646841800000|2022-03-09 16:03:20|96973.2|96948.2|96976.7|96951.7|96976.7|96951.7|96968.5|96943.5|37
1646841810000|2022-03-09 16:03:30|96977|96952|96961.7|96936.7|96977|96952|96949.6|96924.6|40
1646841820000|2022-03-09 16:03:40|96960.8|96935.8|96965.8|96940.8|96966.5|96941.5|96959.7|96934.7|41
1646841830000|2022-03-09 16:03:50|96964.5|96939.5|96957.1|96932.1|96965.3|96940.3|96954.9|96929.9|31
1646841840000|2022-03-09 16:04:00|96957|96932|96950.7|96925.7|96962.1|96937.1|96950.4|96925.4|38
1646841850000|2022-03-09 16:04:10|96950.8|96925.8|96958.5|96933.5|96959.6|96934.6|96950.8|96925.8|38
1646841860000|2022-03-09 16:04:20|96958.4|96933.4|96956.6|96931.6|96959|96934|96955.5|96930.5|39
1646841870000|2022-03-09 16:04:30|96956.9|96931.9|96962.5|96937.5|96962.5|96937.5|96956.9|96931.9|30
1646841880000|2022-03-09 16:04:40|96963.8|96938.8|96969.5|96944.5|96969.5|96944.5|96963.3|96938.3|36
1646841890000|2022-03-09 16:04:50|96970.5|96945.5|96979.2|96954.2|96993.8|96958.5|96970.5|96942.9|42
1646841900000|2022-03-09 16:05:00|96978.6|96953.6|96978.4|96953.4|97005.9|96967|96978.4|96945.2|40
1646841910000|2022-03-09 16:05:10|96992.7|96942.7|96979|96954|96992.7|96954|96975.5|96936.5|38
1646841920000|2022-03-09 16:05:20|96976.9|96951.9|96993.4|96943.4|96994.1|96953|96974|96937.8|43
1646841930000|2022-03-09 16:05:30|96992.3|96942.3|96956.3|96931.3|96992.3|96958.1|96956.3|96919.5|39
1646841940000|2022-03-09 16:05:40|96956.7|96931.7|96878.7|96853.7|96975.4|96938.1|96878.7|96844|43
1646841950000|2022-03-09 16:05:50|96877.5|96852.5|96877.2|96852.2|96889.7|96864.7|96860.5|96835.5|42
1646841960000|2022-03-09 16:06:00|96878.4|96853.4|96877.6|96852.6|96897.7|96869.3|96864.9|96839.9|43
1646841970000|2022-03-09 16:06:10|96868.1|96843.1|96842.6|96792.6|96870.3|96845.3|96829.3|96792.2|43
1646841980000|2022-03-09 16:06:20|96834.9|96809.9|96823.5|96798.5|96849.7|96824.7|96813.2|96788.2|43
1646841990000|2022-03-09 16:06:30|96839.6|96789.6|96835.5|96810.5|96864.9|96838.1|96831|96789.6|45
1646842000000|2022-03-09 16:06:40|96839.8|96814.8|96851.6|96826.6|96872.1|96838.7|96824.1|96788.8|43
1646842010000|2022-03-09 16:06:50|96851|96826|96847.1|96822.1|96866.8|96835.5|96847.1|96816.6|42
1646842020000|2022-03-09 16:07:00|96849|96824|96885.7|96835.7|96886.4|96843.2|96840.7|96813.3|44
1646842030000|2022-03-09 16:07:10|96885.9|96835.9|96889.8|96839.8|96894.1|96861.6|96873|96834.5|43
1646842040000|2022-03-09 16:07:20|96875.7|96850.7|96889.7|96864.7|96914.5|96869.4|96875.7|96839.7|44
1646842050000|2022-03-09 16:07:30|96887.6|96862.6|96912.4|96862.4|96912.4|96877.5|96887.4|96851.5|41
1646842060000|2022-03-09 16:07:40|96912.1|96862.1|96900.1|96850.1|96914.1|96864.1|96880.3|96845.2|37
1646842070000|2022-03-09 16:07:50|96897.9|96847.9|96893.4|96843.4|96905.4|96862.3|96884.7|96836.2|40
1646842080000|2022-03-09 16:08:00|96893.6|96843.6|96891.2|96841.2|96899.7|96855.4|96880.4|96840.1|44
1646842090000|2022-03-09 16:08:10|96890.9|96840.9|96883.3|96858.3|96897|96860.8|96877.9|96840.3|41
1646842100000|2022-03-09 16:08:20|96879.6|96854.6|96883.7|96858.7|96886.6|96861.2|96876.6|96836.3|39
1646842110000|2022-03-09 16:08:30|96884|96859|96878.3|96853.3|96892.9|96859|96872.6|96835.7|38
1646842120000|2022-03-09 16:08:40|96877.6|96852.6|96837|96812|96892.1|96855.2|96835.3|96804.9|41
1646842130000|2022-03-09 16:08:50|96837.1|96812.1|96827.5|96802.5|96837.3|96812.3|96817.9|96792.9|39
1646842140000|2022-03-09 16:09:00|96827.2|96802.2|96837.2|96787.2|96844.1|96804.2|96826.9|96782.8|44
1646842150000|2022-03-09 16:09:10|96836.9|96786.9|96836.7|96811.7|96843.2|96811.7|96834.5|96786.9|39
1646842160000|2022-03-09 16:09:20|96836.1|96811.1|96845.3|96820.3|96863.1|96822.2|96836.1|96801.3|39
1646842170000|2022-03-09 16:09:30|96862.1|96812.1|96843.5|96818.5|96862.1|96825.3|96841.9|96812.1|42
1646842180000|2022-03-09 16:09:40|96847.3|96822.3|96856.9|96806.9|96860.8|96824.7|96832.2|96802.4|38
1646842190000|2022-03-09 16:09:50|96857.2|96807.2|96844.7|96819.7|96862.1|96822.6|96840.4|96804|40
1646842200000|2022-03-09 16:10:00|96844.1|96819.1|96848.2|96823.2|96862.2|96825.6|96843.6|96808.1|44
1646842210000|2022-03-09 16:10:10|96849.2|96824.2|96844.3|96819.3|96850.7|96825.7|96844.3|96819.3|41
1646842220000|2022-03-09 16:10:20|96844.9|96819.9|96835.5|96810.5|96845.4|96820.4|96834.3|96809.3|39
1646842230000|2022-03-09 16:10:30|96834.9|96809.9|96840.7|96815.7|96840.7|96815.7|96834.9|96809.9|41
1646842240000|2022-03-09 16:10:40|96841.6|96816.6|96810.9|96785.9|96841.6|96816.6|96810.9|96785.9|42
1646842250000|2022-03-09 16:10:50|96813.3|96788.3|96804.5|96779.5|96827.6|96793.2|96803.8|96764.2|41
1646842260000|2022-03-09 16:11:00|96808.2|96783.2|96807.6|96782.6|96824.2|96786.9|96796|96761.5|55
1646842270000|2022-03-09 16:11:10|96809.1|96784.1|96782.4|96757.4|96809.1|96784.1|96770.6|96737.9|69
1646842280000|2022-03-09 16:11:20|96781.8|96756.8|96808|96758|96808|96771.8|96780.4|96747.3|63
1646842290000|2022-03-09 16:11:30|96807.9|96757.9|96795.3|96770.3|96807.9|96773.7|96784.5|96757.9|62
1646842300000|2022-03-09 16:11:40|96796|96771|96784.4|96759.4|96813|96776.8|96781.5|96756.5|56
1646842310000|2022-03-09 16:11:50|96783.2|96758.2|96777.6|96752.6|96785.7|96760.7|96769.3|96744.3|71
1646842320000|2022-03-09 16:12:00|96778|96753|96799.5|96774.5|96800.3|96775.3|96778|96753|59
1646842330000|2022-03-09 16:12:10|96800|96775|96792.8|96767.8|96802.3|96777.3|96792.8|96767.8|53
1646842340000|2022-03-09 16:12:20|96793.2|96768.2|96792|96767|96793.6|96768.6|96783.2|96758.2|58
1646842350000|2022-03-09 16:12:30|96792.3|96767.3|96794.8|96769.8|96796.7|96771.7|96786.6|96761.6|59
1646842360000|2022-03-09 16:12:40|96795.5|96770.5|96798|96773|96800.4|96775.4|96794.7|96769.7|48
1646842370000|2022-03-09 16:12:50|96799.2|96774.2|96764.6|96739.6|96812.6|96774.2|96761.3|96736.3|53
1646842380000|2022-03-09 16:13:00|96764.4|96739.4|96789.4|96739.4|96789.4|96752.1|96763.3|96738.3|59
1646842390000|2022-03-09 16:13:10|96786.9|96736.9|96774.8|96749.8|96790.8|96755.4|96772.6|96736.9|61
1646842400000|2022-03-09 16:13:20|96774.2|96749.2|96770.8|96745.8|96782.5|96757.5|96766.4|96730.3|61
1646842410000|2022-03-09 16:13:30|96772|96747|96776.2|96751.2|96778.2|96753.2|96769.7|96744.7|55
1646842420000|2022-03-09 16:13:40|96773.6|96748.6|96779.2|96754.2|96782.9|96757.9|96771.4|96746.4|57
1646842430000|2022-03-09 16:13:50|96779.4|96754.4|96793.5|96743.5|96793.6|96755.1|96774.4|96741.2|45
1646842440000|2022-03-09 16:14:00|96794.1|96744.1|96754.1|96729.1|96795.1|96749.6|96752.8|96727.8|71
1646842450000|2022-03-09 16:14:10|96754.5|96729.5|96748.8|96723.8|96757.5|96732.5|96747.4|96722.4|61
1646842460000|2022-03-09 16:14:20|96747|96722|96714.1|96664.1|96748.8|96723.8|96701|96661.3|68
1646842470000|2022-03-09 16:14:30|96714.8|96664.8|96734|96684|96734.5|96696.3|96710.5|96664.8|61
1646842480000|2022-03-09 16:14:40|96734.2|96684.2|96746|96696|96747.9|96709.9|96724.5|96684.2|63
1646842490000|2022-03-09 16:14:50|96745.6|96695.6|96746.3|96721.3|96758.6|96724|96738.2|96694.5|58
1646842500000|2022-03-09 16:15:00|96758.8|96708.8|96757.8|96732.8|96768.6|96733.9|96745.8|96708.7|62
1646842510000|2022-03-09 16:15:10|96770.5|96720.5|96769.2|96744.2|96771.2|96745.5|96757.5|96720|52
1646842520000|2022-03-09 16:15:20|96771.5|96746.5|96781.2|96756.2|96797.4|96761.4|96771.5|96740.2|70
1646842530000|2022-03-09 16:15:30|96780.9|96755.9|96784.8|96759.8|96801.1|96764.4|96780.2|96741.9|56
1646842540000|2022-03-09 16:15:40|96785|96760|96818.5|96768.5|96822.2|96781.4|96784.2|96749.7|60
1646842550000|2022-03-09 16:15:50|96804.7|96779.7|96825.8|96775.8|96825.8|96788.6|96803.3|96768|56
1646842560000|2022-03-09 16:16:00|96812|96787|96811.6|96786.6|96823.5|96788|96806.2|96772.8|55
1646842570000|2022-03-09 16:16:10|96811.8|96786.8|96833.2|96783.2|96837.2|96797.4|96811.6|96777.8|61
1646842580000|2022-03-09 16:16:20|96833.1|96783.1|96831.8|96781.8|96836.6|96795.8|96817.5|96780.9|49
1646842590000|2022-03-09 16:16:30|96831.5|96781.5|96806.2|96781.2|96833.2|96793.2|96802.9|96765.2|57
1646842600000|2022-03-09 16:16:40|96806.4|96781.4|96802.4|96777.4|96817.7|96781.7|96800.5|96762|43
1646842610000|2022-03-09 16:16:50|96803.4|96778.4|96804.7|96779.7|96808.1|96780.4|96796|96756.6|65
1646842620000|2022-03-09 16:17:00|96805.3|96780.3|96802.1|96777.1|96805.3|96780.3|96800.5|96775.5|45
1646842630000|2022-03-09 16:17:10|96802|96777|96814|96789|96814.4|96789.4|96801.8|96776.8|67
1646842640000|2022-03-09 16:17:20|96813.2|96788.2|96788.3|96763.3|96813.3|96788.3|96786.4|96749.9|61
1646842650000|2022-03-09 16:17:30|96788.4|96763.4|96780.9|96755.9|96789.5|96764.5|96777.3|96752.3|57
1646842660000|2022-03-09 16:17:40|96780.4|96755.4|96766.3|96741.3|96794|96759.7|96765.8|96740.8|52
1646842670000|2022-03-09 16:17:50|96766.2|96741.2|96758.2|96733.2|96791.8|96753.6|96756.4|96721.2|58
1646842680000|2022-03-09 16:18:00|96758.7|96733.7|96756.8|96731.8|96764.8|96739.8|96753.9|96728.9|58
1646842690000|2022-03-09 16:18:10|96755.4|96730.4|96751.6|96726.6|96772.3|96738.5|96739.5|96714.5|62
1646842700000|2022-03-09 16:18:20|96750.5|96725.5|96745|96720|96771.9|96734.4|96743.8|96718|54
1646842710000|2022-03-09 16:18:30|96744.8|96719.8|96741.6|96716.6|96746.5|96721.5|96739.7|96714.7|49
1646842720000|2022-03-09 16:18:40|96743.8|96718.8|96735.3|96710.3|96744.7|96719.7|96735.3|96710.3|53
1646842730000|2022-03-09 16:18:50|96740.6|96715.6|96741|96716|96747.8|96722.8|96736.8|96711.8|59
1646842740000|2022-03-09 16:19:00|96740.8|96715.8|96739.4|96714.4|96763.8|96726.8|96738.7|96712.4|58
1646842750000|2022-03-09 16:19:10|96736.9|96711.9|96731.4|96706.4|96746.5|96716.9|96731.1|96690.7|58
1646842760000|2022-03-09 16:19:20|96744.3|96694.3|96732.5|96707.5|96744.3|96709.4|96727.4|96693.8|52
1646842770000|2022-03-09 16:19:30|96733.3|96708.3|96715.9|96690.9|96741.4|96716.4|96714.1|96689.1|58
1646842780000|2022-03-09 16:19:40|96714.2|96689.2|96721.7|96696.7|96738.3|96702.6|96713|96686.1|54
1646842790000|2022-03-09 16:19:50|96721.3|96696.3|96738.6|96713.6|96738.9|96713.9|96721.3|96696.3|47
1646842800000|2022-03-09 16:20:00|96739.2|96714.2|96753.2|96703.2|96754.8|96718|96738.2|96702.8|43
1646842810000|2022-03-09 16:20:10|96753.1|96703.1|96735.6|96710.6|96756.3|96718.5|96734.4|96697|46
1646842820000|2022-03-09 16:20:20|96735.4|96710.4|96735.6|96710.6|96739.4|96714.4|96734.9|96709.9|45
1646842830000|2022-03-09 16:20:30|96735.5|96710.5|96745.4|96720.4|96746.8|96721.8|96732.4|96707.4|59
1646842840000|2022-03-09 16:20:40|96745.9|96720.9|96747.6|96722.6|96758.8|96724.7|96744.6|96708.8|52
1646842850000|2022-03-09 16:20:50|96749.2|96724.2|96752.3|96727.3|96753.9|96728.9|96747.8|96722.8|51
1646842860000|2022-03-09 16:21:00|96750.9|96725.9|96757.1|96732.1|96757.1|96732.1|96750.8|96725.8|43
1646842870000|2022-03-09 16:21:10|96757.4|96732.4|96763.1|96738.1|96764.9|96739.9|96754.7|96729.7|58
1646842880000|2022-03-09 16:21:20|96763|96738|96766.6|96741.6|96771.3|96746.3|96762.6|96737.6|62
1646842890000|2022-03-09 16:21:30|96765.6|96740.6|96758|96733|96767.4|96742.4|96755.5|96730.5|53
1646842900000|2022-03-09 16:21:40|96757.4|96732.4|96778.7|96753.7|96781.5|96756.5|96757.4|96732.4|65
1646842910000|2022-03-09 16:21:50|96778.3|96753.3|96775.7|96750.7|96780.7|96755.7|96775.7|96750.7|58
1646842920000|2022-03-09 16:22:00|96774.2|96749.2|96764.4|96739.4|96780|96753.9|96763.5|96725.8|65
1646842930000|2022-03-09 16:22:10|96765.6|96740.6|96752.1|96727.1|96772.8|96741.1|96749.4|96716.2|61
1646842940000|2022-03-09 16:22:20|96752|96727|96757.9|96707.9|96760.9|96727.6|96741.6|96707.3|56
1646842950000|2022-03-09 16:22:30|96758.2|96708.2|96741.3|96691.3|96758.4|96714.9|96727|96687.3|56
1646842960000|2022-03-09 16:22:40|96742.3|96692.3|96712.8|96687.8|96744.1|96707.6|96710.8|96685.8|70
1646842970000|2022-03-09 16:22:50|96712.1|96687.1|96722.2|96697.2|96723.6|96698.6|96710.3|96685.3|58
1646842980000|2022-03-09 16:23:00|96723.1|96698.1|96723.3|96698.3|96728.2|96703.2|96720.9|96695.9|66
1646842990000|2022-03-09 16:23:10|96722.7|96697.7|96726.9|96701.9|96732.5|96707.5|96721.5|96696.5|65
1646843000000|2022-03-09 16:23:20|96726.8|96701.8|96730.9|96705.9|96731|96706|96725.2|96700.2|72
1646843010000|2022-03-09 16:23:30|96731.2|96706.2|96724.1|96699.1|96742|96708.8|96722.8|96689.3|64
1646843020000|2022-03-09 16:23:40|96723.9|96698.9|96721.6|96696.6|96726.3|96701.3|96718.7|96693.7|68
1646843030000|2022-03-09 16:23:50|96721|96696|96721.3|96696.3|96725.2|96700.2|96718.9|96693.9|59
1646843040000|2022-03-09 16:24:00|96722.1|96697.1|96729.6|96704.6|96729.6|96704.6|96719.2|96694.2|65
1646843050000|2022-03-09 16:24:10|96729.2|96704.2|96720.8|96695.8|96731.5|96706.5|96716.5|96691.5|57
1646843060000|2022-03-09 16:24:20|96719.8|96694.8|96706.7|96681.7|96724.5|96699.5|96704.4|96679.4|67
1646843070000|2022-03-09 16:24:30|96717.2|96667.2|96658.9|96633.9|96717.9|96680.2|96656.1|96631.1|72
1646843080000|2022-03-09 16:24:40|96658.6|96633.6|96669.8|96644.8|96670.6|96645.6|96653.8|96628.8|70
1646843090000|2022-03-09 16:24:50|96670|96645|96666.5|96641.5|96670.2|96645.2|96659.5|96634.5|61
1646843100000|2022-03-09 16:25:00|96666.9|96641.9|96679.2|96629.2|96681.4|96643.8|96661.6|96628.9|56
1646843110000|2022-03-09 16:25:10|96679.1|96629.1|96678.6|96628.6|96679.8|96639.6|96646.7|96621.7|69
1646843120000|2022-03-09 16:25:20|96678.3|96628.3|96673.9|96648.9|96687.5|96650.8|96670.6|96628.3|58
1646843130000|2022-03-09 16:25:30|96673.7|96648.7|96672.3|96647.3|96675.6|96650.6|96671|96646|51
1646843140000|2022-03-09 16:25:40|96672.6|96647.6|96664.3|96639.3|96677.8|96652.8|96662.3|96637.3|51
1646843150000|2022-03-09 16:25:50|96663.9|96638.9|96664.3|96639.3|96667.1|96642.1|96658.9|96633.9|55
1646843160000|2022-03-09 16:26:00|96663.9|96638.9|96659.4|96634.4|96668.2|96643.2|96658.9|96633.9|53
1646843170000|2022-03-09 16:26:10|96659.6|96634.6|96664.5|96639.5|96664.9|96639.9|96659.6|96634.6|37
1646843180000|2022-03-09 16:26:20|96662.7|96637.7|96667.3|96642.3|96667.3|96642.3|96661.6|96636.6|46
1646843190000|2022-03-09 16:26:30|96666.8|96641.8|96674.1|96649.1|96679.6|96654.6|96663.7|96638.7|69
1646843200000|2022-03-09 16:26:40|96676|96651|96680.3|96655.3|96682.3|96657.3|96670.7|96645.7|51
1646843210000|2022-03-09 16:26:50|96680.6|96655.6|96682.4|96657.4|96683.7|96658.7|96680.1|96655.1|45
1646843220000|2022-03-09 16:27:00|96682.5|96657.5|96698.5|96648.5|96700.9|96665.3|96681.1|96647.7|54
1646843230000|2022-03-09 16:27:10|96698.9|96648.9|96686.3|96661.3|96702.5|96661.4|96685.2|96645.6|44
1646843240000|2022-03-09 16:27:20|96686|96661|96686.9|96661.9|96700.9|96664.4|96685.9|96649.7|50
1646843250000|2022-03-09 16:27:30|96687|96662|96683.5|96658.5|96695.5|96663.6|96682|96644.7|48
1646843260000|2022-03-09 16:27:40|96683.1|96658.1|96675.3|96650.3|96697.3|96660.1|96675.3|96644.4|36
1646843270000|2022-03-09 16:27:50|96675.2|96650.2|96674.2|96649.2|96688.9|96654.7|96672.2|96638.3|46
1646843280000|2022-03-09 16:28:00|96673.9|96648.9|96672.4|96647.4|96674.4|96649.4|96667.8|96642.8|53
1646843290000|2022-03-09 16:28:10|96672.5|96647.5|96676|96651|96680.9|96655.9|96672.2|96647.2|50
1646843300000|2022-03-09 16:28:20|96675.9|96650.9|96673.7|96648.7|96694.9|96656.3|96673.7|96642|50
1646843310000|2022-03-09 16:28:30|96674.5|96649.5|96675.4|96650.4|96676.4|96651.4|96672.3|96647.3|38
1646843320000|2022-03-09 16:28:40|96675.6|96650.6|96673.5|96648.5|96675.6|96650.6|96669.3|96644.3|46
1646843330000|2022-03-09 16:28:50|96673.6|96648.6|96667.7|96642.7|96686|96649.1|96666.2|96635.1|32
1646843340000|2022-03-09 16:29:00|96668.9|96643.9|96664.6|96639.6|96668.9|96643.9|96663.3|96638.3|64
1646843350000|2022-03-09 16:29:10|96664.5|96639.5|96659.4|96634.4|96680.1|96644.6|96659.4|96630.1|61
1646843360000|2022-03-09 16:29:20|96651.4|96626.4|96647.3|96622.3|96651.4|96626.4|96632.3|96598.6|66
1646843370000|2022-03-09 16:29:30|96647.9|96622.9|96639.8|96614.8|96648.3|96623.3|96636.3|96611.3|61
1646843380000|2022-03-09 16:29:40|96640.8|96615.8|96648.7|96623.7|96651.1|96626.1|96640.6|96615.6|59
1646843390000|2022-03-09 16:29:50|96647.8|96622.8|96648.5|96623.5|96654.2|96629.2|96645.8|96620.8|53
1646843400000|2022-03-09 16:30:00|96650.5|96625.5|96668.4|96618.4|96669.4|96635.9|96648.6|96612.8|61
1646843410000|2022-03-09 16:30:10|96669.6|96619.6|96668.3|96618.3|96677.5|96641.7|96660.3|96614.4|70
1646843420000|2022-03-09 16:30:20|96667.8|96617.8|96686.1|96636.1|96687.1|96648.6|96664.5|96614.5|56
1646843430000|2022-03-09 16:30:30|96686.5|96636.5|96679.6|96629.6|96692.8|96655.1|96668.8|96627.7|68
1646843440000|2022-03-09 16:30:40|96680.2|96630.2|96674.9|96624.9|96681.5|96641.9|96659.1|96624|62
1646843450000|2022-03-09 16:30:50|96674.6|96624.6|96677.1|96627.1|96679.8|96639.5|96664.5|96624.6|47
1646843460000|2022-03-09 16:31:00|96677.3|96627.3|96661.4|96611.4|96677.3|96633|96648.9|96611.1|59
1646843470000|2022-03-09 16:31:10|96660.6|96610.6|96647.3|96597.3|96661.8|96625.2|96640|96596.3|69
1646843480000|2022-03-09 16:31:20|96645.5|96595.5|96649.2|96599.2|96651.9|96601.9|96644.7|96594.7|63
1646843490000|2022-03-09 16:31:30|96648.3|96598.3|96653.8|96603.8|96658.4|96608.4|96648.3|96598.3|50
1646843500000|2022-03-09 16:31:40|96653.9|96603.9|96631.2|96581.2|96654.3|96604.3|96619.6|96581.2|49
1646843510000|2022-03-09 16:31:50|96630.2|96580.2|96636.4|96586.4|96641.5|96595.6|96611.9|96578.3|68
1646843520000|2022-03-09 16:32:00|96637|96587|96612.4|96587.4|96640|96596.5|96608.3|96583.1|62
1646843530000|2022-03-09 16:32:10|96612.8|96587.8|96619.4|96594.4|96621.4|96596.4|96610.4|96585.4|58
1646843540000|2022-03-09 16:32:20|96620.6|96595.6|96625.3|96600.3|96633.8|96602.2|96616.4|96582.1|46
1646843550000|2022-03-09 16:32:30|96625.7|96600.7|96617.1|96592.1|96626.9|96601.9|96617.1|96592.1|48
1646843560000|2022-03-09 16:32:40|96617.8|96592.8|96617.1|96592.1|96621.4|96596.4|96616|96591|48
1646843570000|2022-03-09 16:32:50|96617.6|96592.6|96615.9|96590.9|96621.4|96596.4|96615.9|96590.9|39
1646843580000|2022-03-09 16:33:00|96614.1|96589.1|96616.9|96591.9|96616.9|96591.9|96611.2|96586.2|53
1646843590000|2022-03-09 16:33:10|96617.5|96592.5|96593.2|96568.2|96617.5|96592.5|96588.4|96563.4|63
1646843600000|2022-03-09 16:33:20|96593.1|96568.1|96590.9|96565.9|96595.9|96570.9|96588.3|96563.3|55
1646843610000|2022-03-09 16:33:30|96591.7|96566.7|96596.9|96571.9|96597|96572|96588.6|96563.6|47
1646843620000|2022-03-09 16:33:40|96598.6|96573.6|96591.1|96566.1|96612.1|96577.3|96588.4|96554.2|55
1646843630000|2022-03-09 16:33:50|96591|96566|96590|96565|96603.4|96569.2|96585.9|96551.8|52
1646843640000|2022-03-09 16:34:00|96591.1|96566.1|96597|96572|96607.3|96576.9|96591.1|96554.2|67
1646843650000|2022-03-09 16:34:10|96596.6|96571.6|96599.4|96574.4|96600.7|96575.7|96595.3|96570.3|45
1646843660000|2022-03-09 16:34:20|96599.2|96574.2|96617.8|96592.8|96630.9|96593.4|96599.2|96574.2|58
1646843670000|2022-03-09 16:34:30|96629.4|96579.4|96615.2|96590.2|96629.8|96592.6|96612.3|96576.3|62
1646843680000|2022-03-09 16:34:40|96614.9|96589.9|96620.9|96595.9|96623.9|96598.9|96608.4|96570.2|59
1646843690000|2022-03-09 16:34:50|96620.6|96595.6|96622.4|96597.4|96623.6|96598.6|96618.6|96593.6|59
1646843700000|2022-03-09 16:35:00|96621.9|96596.9|96632.7|96607.7|96632.7|96607.7|96615.4|96590.4|71
1646843710000|2022-03-09 16:35:10|96631.6|96606.6|96628.4|96603.4|96652.5|96616|96625.1|96600.1|70
1646843720000|2022-03-09 16:35:20|96627.5|96602.5|96612.8|96587.8|96627.8|96602.8|96612.8|96587.8|66
1646843730000|2022-03-09 16:35:30|96613.2|96588.2|96588.4|96563.4|96613.8|96588.8|96582.7|96557.7|65
1646843740000|2022-03-09 16:35:40|96590.8|96565.8|96600.2|96575.2|96602.1|96577.1|96588.8|96563.8|69
1646843750000|2022-03-09 16:35:50|96600|96575|96593.4|96568.4|96602.9|96575.4|96591.8|96550.4|47
1646843760000|2022-03-09 16:36:00|96593.7|96568.7|96592.5|96567.5|96597.5|96569|96584.8|96547.5|54
1646843770000|2022-03-09 16:36:10|96592.4|96567.4|96596.6|96571.6|96597.1|96572.1|96589.8|96564.8|46
1646843780000|2022-03-09 16:36:20|96596.9|96571.9|96593.9|96568.9|96597.9|96572.9|96588.8|96563.8|52
1646843790000|2022-03-09 16:36:30|96594|96569|96601.3|96576.3|96602.5|96577.5|96593.1|96568.1|39
1646843800000|2022-03-09 16:36:40|96600.5|96575.5|96601|96576|96601|96576|96592.3|96567.3|56
1646843810000|2022-03-09 16:36:50|96600.7|96575.7|96588.6|96563.6|96607.7|96582.7|96586.9|96561.9|57
1646843820000|2022-03-09 16:37:00|96588.3|96563.3|96584.6|96559.6|96590.1|96565.1|96583.1|96558.1|57
1646843830000|2022-03-09 16:37:10|96582.2|96557.2|96583.3|96558.3|96585.7|96560.7|96580.9|96555.9|52
1646843840000|2022-03-09 16:37:20|96583|96558|96588.9|96563.9|96588.9|96563.9|96582.4|96557.4|33
1646843850000|2022-03-09 16:37:30|96589.5|96564.5|96585.6|96560.6|96589.9|96564.9|96584.6|96559.6|47
1646843860000|2022-03-09 16:37:40|96585.7|96560.7|96581.5|96556.5|96585.7|96560.7|96577.8|96552.8|47
1646843870000|2022-03-09 16:37:50|96581.6|96556.6|96565.6|96540.6|96581.8|96556.8|96564.4|96539.4|37
1646843880000|2022-03-09 16:38:00|96565.2|96540.2|96562.5|96537.5|96566|96541|96562.2|96537.2|47
1646843890000|2022-03-09 16:38:10|96563.3|96538.3|96563.1|96538.1|96565.2|96540.2|96562.5|96537.5|37
1646843900000|2022-03-09 16:38:20|96563.4|96538.4|96568.3|96543.3|96570.5|96545.5|96563.4|96538.4|48
1646843910000|2022-03-09 16:38:30|96563.8|96538.8|96575.1|96550.1|96575.1|96550.1|96560.9|96535.9|67
1646843920000|2022-03-09 16:38:40|96575.4|96550.4|96566.7|96541.7|96575.4|96550.4|96564.9|96539.9|51
1646843930000|2022-03-09 16:38:50|96566.4|96541.4|96572.2|96547.2|96573.7|96548.7|96562.3|96537.3|66
1646843940000|2022-03-09 16:39:00|96572.8|96547.8|96571.5|96546.5|96573.5|96548.5|96566.5|96541.5|58
1646843950000|2022-03-09 16:39:10|96573.4|96548.4|96580|96555|96580.1|96555.1|96569.5|96544.5|65
1646843960000|2022-03-09 16:39:20|96579.6|96554.6|96585.1|96560.1|96585.6|96560.6|96577.7|96552.7|40
1646843970000|2022-03-09 16:39:30|96580.2|96555.2|96579.7|96554.7|96584.2|96559.2|96578.7|96553.7|48
1646843980000|2022-03-09 16:39:40|96579.8|96554.8|96597.9|96572.9|96609.5|96573.8|96579.8|96554.8|54
1646843990000|2022-03-09 16:39:50|96598|96573|96587.9|96562.9|96604.1|96573|96586.5|96551.9|45
1646844000000|2022-03-09 16:40:00|96585.3|96560.3|96598.1|96573.1|96598.1|96573.1|96582.1|96545.3|62
1646844010000|2022-03-09 16:40:10|96598.7|96573.7|96613.4|96588.4|96620.5|96588.4|96593.9|96563.7|68
1646844020000|2022-03-09 16:40:20|96613.2|96588.2|96627.7|96602.7|96642|96605.3|96612.6|96577.1|75
1646844030000|2022-03-09 16:40:30|96626.1|96601.1|96622|96597|96636.6|96607.3|96613.9|96583.2|68
1646844040000|2022-03-09 16:40:40|96622.3|96597.3|96617.7|96592.7|96622.6|96597.6|96614.1|96589.1|50
1646844050000|2022-03-09 16:40:50|96617.8|96592.8|96620.1|96595.1|96631.9|96606.9|96614.3|96589.3|62
1646844060000|2022-03-09 16:41:00|96620.9|96595.9|96623.3|96598.3|96623.3|96598.3|96614.4|96589.4|51
1646844070000|2022-03-09 16:41:10|96625.5|96600.5|96623.3|96598.3|96625.5|96600.5|96617.6|96592.6|57
1646844080000|2022-03-09 16:41:20|96623.5|96598.5|96635.1|96585.1|96635.1|96599.1|96619.7|96585.1|50
1646844090000|2022-03-09 16:41:30|96635.3|96585.3|96628.5|96603.5|96635.3|96605.5|96621.9|96584.7|62
1646844100000|2022-03-09 16:41:40|96628.6|96603.6|96640.2|96615.2|96641.6|96616.6|96623.5|96598.5|59
1646844110000|2022-03-09 16:41:50|96640.9|96615.9|96666.4|96641.4|96671.7|96641.9|96640.9|96608.6|73
1646844120000|2022-03-09 16:42:00|96668|96643|96676.5|96651.5|96677.6|96652.2|96664.8|96626.6|58
1646844130000|2022-03-09 16:42:10|96676.9|96651.9|96677.6|96652.6|96683.4|96658.4|96671.6|96646.6|68
1646844140000|2022-03-09 16:42:20|96677.8|96652.8|96675|96650|96684.3|96659.3|96671.5|96646.5|62
1646844150000|2022-03-09 16:42:30|96673.4|96648.4|96685.2|96660.2|96685.2|96660.2|96670.8|96645.8|56
1646844160000|2022-03-09 16:42:40|96683.6|96658.6|96708.6|96683.6|96708.6|96683.6|96683.6|96658.6|68
1646844170000|2022-03-09 16:42:50|96708|96683|96703.5|96678.5|96711.5|96686.5|96703.5|96678.5|65
1646844180000|2022-03-09 16:43:00|96703.3|96678.3|96701.7|96676.7|96727.1|96690.4|96699.8|96674.8|66
1646844190000|2022-03-09 16:43:10|96702.4|96677.4|96707.1|96682.1|96707.1|96682.1|96701.8|96676.8|43
1646844200000|2022-03-09 16:43:20|96707.5|96682.5|96706.9|96681.9|96722.2|96692.1|96701.9|96664.4|47
1646844210000|2022-03-09 16:43:30|96707.5|96682.5|96700.7|96675.7|96718.6|96684.2|96698.1|96664.7|68
1646844220000|2022-03-09 16:43:40|96701|96676|96703.2|96678.2|96717.1|96682.1|96691.2|96666.2|67
1646844230000|2022-03-09 16:43:50|96703.7|96678.7|96697.7|96672.7|96705.1|96680.1|96696|96671|39
1646844240000|2022-03-09 16:44:00|96697.8|96672.8|96694.5|96669.5|96702.5|96677.5|96692.1|96667.1|53
1646844250000|2022-03-09 16:44:10|96697|96672|96699.2|96674.2|96703.4|96678.4|96695.3|96670.3|54
1646844260000|2022-03-09 16:44:20|96699|96674|96692.7|96667.7|96701.1|96676.1|96688.9|96663.9|55
1646844270000|2022-03-09 16:44:30|96693.3|96668.3|96674.9|96649.9|96693.3|96668.3|96673.7|96648.7|63
1646844280000|2022-03-09 16:44:40|96674.3|96649.3|96670.7|96645.7|96674.3|96649.3|96667.5|96642.5|56
1646844290000|2022-03-09 16:44:50|96670.6|96645.6|96688|96663|96689.1|96664.1|96670.5|96645.5|59
1646844300000|2022-03-09 16:45:00|96687.8|96662.8|96680.8|96655.8|96688|96663|96679.8|96654.8|51
1646844310000|2022-03-09 16:45:10|96680.3|96655.3|96686.2|96661.2|96686.2|96661.2|96680.3|96655.3|49
1646844320000|2022-03-09 16:45:20|96690.1|96665.1|96692.9|96667.9|96695|96670|96690.1|96665.1|46
1646844330000|2022-03-09 16:45:30|96692.8|96667.8|96690.7|96665.7|96693.4|96668.4|96685.8|96660.8|55
1646844340000|2022-03-09 16:45:40|96690.3|96665.3|96697.9|96672.9|96700.3|96675.3|96688.7|96663.7|48
1646844350000|2022-03-09 16:45:50|96699.6|96674.6|96690.9|96665.9|96699.6|96674.6|96690.5|96665.5|55
1646844360000|2022-03-09 16:46:00|96690.8|96665.8|96689.6|96664.6|96696.4|96671.4|96689.3|96664.3|41
1646844370000|2022-03-09 16:46:10|96689.9|96664.9|96695.4|96670.4|96700.4|96675.4|96689.9|96664.9|52
1646844380000|2022-03-09 16:46:20|96694.6|96669.6|96689.5|96664.5|96695|96670|96688.1|96663.1|48
1646844390000|2022-03-09 16:46:30|96689.7|96664.7|96718.7|96693.7|96727.3|96694.6|96689.3|96664.3|63
1646844400000|2022-03-09 16:46:40|96718.1|96693.1|96727.5|96702.5|96734.5|96709.5|96717.4|96692.4|65
1646844410000|2022-03-09 16:46:50|96726.9|96701.9|96738.6|96713.6|96738.6|96713.6|96726.9|96701.9|67
1646844420000|2022-03-09 16:47:00|96732|96707|96733.3|96708.3|96736.9|96711.9|96727.8|96702.8|69
1646844430000|2022-03-09 16:47:10|96733.2|96708.2|96734.5|96709.5|96744.8|96719.8|96733.2|96708.2|64
1646844440000|2022-03-09 16:47:20|96735.1|96710.1|96741.4|96716.4|96744.5|96719.5|96734.9|96709.9|65
1646844450000|2022-03-09 16:47:30|96741.5|96716.5|96755.8|96730.8|96756.2|96731.2|96741.5|96716.5|68
1646844460000|2022-03-09 16:47:40|96756.4|96731.4|96754.6|96729.6|96763.5|96738.5|96751.1|96726.1|71
1646844470000|2022-03-09 16:47:50|96755.6|96730.6|96737.7|96712.7|96757.4|96732.4|96731.7|96696.6|71
1646844480000|2022-03-09 16:48:00|96736.4|96711.4|96730.3|96705.3|96741.5|96716.5|96724.5|96699.5|70
1646844490000|2022-03-09 16:48:10|96730.8|96705.8|96751.3|96726.3|96766.3|96732.4|96723.6|96698.6|71
1646844500000|2022-03-09 16:48:20|96750.3|96725.3|96742.1|96692.1|96764.5|96734.6|96728.8|96691.6|71
1646844510000|2022-03-09 16:48:30|96740.9|96690.9|96748|96698|96751.3|96715.1|96720.8|96685.3|69
1646844520000|2022-03-09 16:48:40|96735.4|96710.4|96679.5|96629.5|96748.9|96710.4|96679.5|96629.5|78
1646844530000|2022-03-09 16:48:50|96683.9|96633.9|96669.3|96619.3|96683.9|96646.3|96657.9|96610.1|74
1646844540000|2022-03-09 16:49:00|96667.6|96617.6|96660.2|96610.2|96674.2|96624.2|96660|96610|57
1646844550000|2022-03-09 16:49:10|96660|96610|96681.7|96631.7|96690.6|96640.6|96660|96610|64
1646844560000|2022-03-09 16:49:20|96682.1|96632.1|96681|96631|96697.1|96647.1|96680.2|96630.2|62
1646844570000|2022-03-09 16:49:30|96681.1|96631.1|96673.3|96623.3|96682.2|96632.2|96671.4|96621.4|41
1646844580000|2022-03-09 16:49:40|96672.8|96622.8|96654.6|96604.6|96673.7|96623.7|96646.2|96596.2|64
1646844590000|2022-03-09 16:49:50|96654.4|96604.4|96641.2|96591.2|96658.8|96608.8|96641.2|96591.2|50
1646844600000|2022-03-09 16:50:00|96642.6|96592.6|96640.9|96590.9|96651.2|96615.6|96627.4|96583.8|71
1646844610000|2022-03-09 16:50:10|96640.2|96590.2|96626|96601|96649.9|96601|96622.5|96579.2|77
1646844620000|2022-03-09 16:50:20|96627.7|96602.7|96662.1|96612.1|96662.1|96619.4|96625.8|96589.2|75
1646844630000|2022-03-09 16:50:30|96661.5|96611.5|96680.6|96630.6|96688.7|96648.2|96658.9|96611|74
1646844640000|2022-03-09 16:50:40|96682.5|96632.5|96692|96642|96694|96654.4|96679.4|96631.9|60
1646844650000|2022-03-09 16:50:50|96691.8|96641.8|96715.1|96690.1|96715.6|96690.6|96686.1|96641.8|65
1646844660000|2022-03-09 16:51:00|96715.6|96690.6|96745|96720|96752|96722.3|96706.4|96679.6|66
1646844670000|2022-03-09 16:51:10|96745.5|96720.5|96745.2|96695.2|96749|96724|96732.3|96695.2|63
1646844680000|2022-03-09 16:51:20|96733|96708|96754.8|96704.8|96757|96718.6|96730.8|96691.6|65
1646844690000|2022-03-09 16:51:30|96754.9|96704.9|96751.1|96701.1|96754.9|96715.8|96737.3|96700.5|56
1646844700000|2022-03-09 16:51:40|96751.5|96701.5|96773.1|96723.1|96778.5|96734.3|96746.8|96701.5|77
1646844710000|2022-03-09 16:51:50|96773.8|96723.8|96781.3|96731.3|96781.3|96741.2|96753.3|96709.6|69
1646844720000|2022-03-09 16:52:00|96769.4|96744.4|96798.7|96748.7|96800.6|96752.8|96757.7|96720.3|73
1646844730000|2022-03-09 16:52:10|96798.5|96748.5|96751.2|96726.2|96800.3|96752.7|96750.4|96725.4|68
1646844740000|2022-03-09 16:52:20|96751.8|96726.8|96773.8|96723.8|96773.8|96734.3|96745.6|96720.2|57
1646844750000|2022-03-09 16:52:30|96773.9|96723.9|96784.4|96734.4|96786.8|96736.8|96773.9|96723.9|65
1646844760000|2022-03-09 16:52:40|96784.5|96734.5|96780.9|96730.9|96784.5|96734.5|96779.3|96729.3|64
1646844770000|2022-03-09 16:52:50|96781.3|96731.3|96773.3|96748.3|96786.1|96748.3|96757.2|96724.9|72
1646844780000|2022-03-09 16:53:00|96773.5|96748.5|96796.5|96771.5|96809.9|96771.6|96773.4|96748.4|52
1646844790000|2022-03-09 16:53:10|96796.9|96771.9|96807.2|96757.2|96811.7|96773.5|96786.1|96747.8|67
1646844800000|2022-03-09 16:53:20|96807.1|96757.1|96808.6|96758.6|96812.6|96762.6|96806.2|96756.2|56
1646844810000|2022-03-09 16:53:30|96807.7|96757.7|96795.1|96770.1|96813.8|96775.2|96794|96756.7|62
1646844820000|2022-03-09 16:53:40|96794.9|96769.9|96794.3|96769.3|96807.1|96770.8|96793.1|96755.8|45
1646844830000|2022-03-09 16:53:50|96793.8|96768.8|96794.8|96769.8|96806.9|96771.4|96793.8|96755.7|41
1646844840000|2022-03-09 16:54:00|96794.9|96769.9|96794.2|96769.2|96795.3|96770.3|96790.6|96765.6|42
1646844850000|2022-03-09 16:54:10|96794.9|96769.9|96794.7|96769.7|96795.1|96770.1|96792.1|96767.1|48
1646844860000|2022-03-09 16:54:20|96794.8|96769.8|96777.4|96752.4|96796.6|96771.6|96774.6|96749.6|56
1646844870000|2022-03-09 16:54:30|96777.2|96752.2|96768.4|96743.4|96783.3|96758.3|96768.4|96743.4|59
1646844880000|2022-03-09 16:54:40|96768.9|96743.9|96796.7|96771.7|96797.4|96772.4|96765.2|96727.9|63
1646844890000|2022-03-09 16:54:50|96796.6|96771.6|96786.1|96761.1|96799.1|96774.1|96785.1|96760.1|64
1646844900000|2022-03-09 16:55:00|96785.8|96760.8|96794.8|96769.8|96798.6|96773.6|96783.1|96758.1|64
1646844910000|2022-03-09 16:55:10|96794.6|96769.6|96786.9|96761.9|96797.1|96772.1|96779.9|96744.7|55
1646844920000|2022-03-09 16:55:20|96787.3|96762.3|96788.2|96763.2|96789.3|96764.3|96785|96760|56
1646844930000|2022-03-09 16:55:30|96788.4|96763.4|96795.2|96770.2|96795.9|96770.9|96788.4|96763.4|52
1646844940000|2022-03-09 16:55:40|96794.9|96769.9|96798|96773|96808.2|96775|96784.9|96756.8|64
1646844950000|2022-03-09 16:55:50|96797.6|96772.6|96796.1|96771.1|96799.7|96774.7|96793|96768|64
1646844960000|2022-03-09 16:56:00|96796.2|96771.2|96798.5|96773.5|96798.5|96773.5|96792.8|96767.8|50
1646844970000|2022-03-09 16:56:10|96797.5|96772.5|96793.8|96768.8|96803.7|96778.7|96793.8|96768.8|48
1646844980000|2022-03-09 16:56:20|96792.8|96767.8|96795.9|96770.9|96802.8|96777.8|96792.8|96767.8|60
1646844990000|2022-03-09 16:56:30|96793.5|96768.5|96779.5|96754.5|96799.8|96768.5|96778.5|96746.8|64
1646845000000|2022-03-09 16:56:40|96776.3|96751.3|96775|96750|96786.4|96751.4|96773.7|96735.9|41
1646845010000|2022-03-09 16:56:50|96774.6|96749.6|96790.8|96740.8|96791.3|96750.9|96763.2|96723.6|63
1646845020000|2022-03-09 16:57:00|96790.6|96740.6|96796.2|96771.2|96801.6|96771.2|96785.3|96739.1|55
1646845030000|2022-03-09 16:57:10|96795.9|96770.9|96793.4|96768.4|96797|96772|96792.5|96767.5|43
1646845040000|2022-03-09 16:57:20|96789.3|96764.3|96794.9|96769.9|96808.8|96782|96789.3|96757.7|59
1646845050000|2022-03-09 16:57:30|96795|96770|96794.8|96769.8|96796.8|96771.8|96792|96767|42
1646845060000|2022-03-09 16:57:40|96794.7|96769.7|96782.9|96757.9|96804.9|96778.4|96780|96754.9|47
1646845070000|2022-03-09 16:57:50|96783|96758|96791.1|96766.1|96796.4|96768.4|96781.1|96744|58
1646845080000|2022-03-09 16:58:00|96790.8|96765.8|96778.8|96753.8|96800.8|96765.8|96778.8|96741.5|72
1646845090000|2022-03-09 16:58:10|96779.2|96754.2|96777.5|96752.5|96793.5|96755.7|96770.8|96738|66
1646845100000|2022-03-09 16:58:20|96779.9|96754.9|96778.1|96753.1|96786.7|96755.3|96771.9|96736.7|60
1646845110000|2022-03-09 16:58:30|96778.8|96753.8|96781.9|96756.9|96797.5|96765.8|96776.8|96744.5|65
1646845120000|2022-03-09 16:58:40|96795.5|96745.5|96782.1|96757.1|96798.1|96758.2|96781.7|96743.5|45
1646845130000|2022-03-09 16:58:50|96781.9|96756.9|96789.1|96764.1|96789.1|96764.1|96781.9|96756.9|37
1646845140000|2022-03-09 16:59:00|96799.5|96749.5|96789.9|96739.9|96800.4|96756.3|96780.1|96731.1|55
1646845150000|2022-03-09 16:59:10|96790.1|96740.1|96772.8|96722.8|96793.4|96743.4|96767.9|96722.2|65
1646845160000|2022-03-09 16:59:20|96772.3|96722.3|96775.2|96725.2|96777.6|96736.7|96754.3|96718.7|63
1646845170000|2022-03-09 16:59:30|96774.9|96724.9|96780|96730|96780.2|96743.7|96764.2|96719.5|61
1646845180000|2022-03-09 16:59:40|96780.2|96730.2|96767.2|96742.2|96782.7|96745.1|96765.8|96729|67
1646845190000|2022-03-09 16:59:50|96767.7|96742.7|96764.4|96739.4|96767.7|96742.7|96763.2|96738.2|51
1646845200000|2022-03-09 17:00:00|96763.5|96738.5|96773.2|96748.2|96790.4|96753.7|96761.7|96736.2|56
1646845210000|2022-03-09 17:00:10|96773.1|96748.1|96793.6|96743.6|96797.5|96758.7|96765.5|96734.8|69
1646845220000|2022-03-09 17:00:20|96793.8|96743.8|96803.5|96753.5|96803.6|96753.6|96789.1|96739.1|65
1646845230000|2022-03-09 17:00:30|96802.6|96752.6|96792|96742|96802.6|96752.6|96791.5|96741.5|64
1646845240000|2022-03-09 17:00:40|96789.9|96739.9|96762.9|96712.9|96789.9|96739.9|96762.9|96712.9|71
1646845250000|2022-03-09 17:00:50|96764.7|96714.7|96757.2|96707.2|96765.9|96715.9|96754.8|96704.8|67
1646845260000|2022-03-09 17:01:00|96758.3|96708.3|96759.4|96709.4|96766.8|96727.4|96750.1|96700.7|70
1646845270000|2022-03-09 17:01:10|96757.9|96707.9|96780.7|96730.7|96782.9|96732.9|96755.8|96705.8|69
1646845280000|2022-03-09 17:01:20|96779.1|96729.1|96772.2|96722.2|96783|96733|96772.2|96722.2|61
1646845290000|2022-03-09 17:01:30|96772.1|96722.1|96776|96726|96781.9|96731.9|96767.6|96717.6|62
1646845300000|2022-03-09 17:01:40|96776.6|96726.6|96760.7|96710.7|96783.4|96733.4|96756.8|96706.8|72
1646845310000|2022-03-09 17:01:50|96757.1|96707.1|96753.7|96703.7|96757.7|96707.7|96751.9|96701.9|48
1646845320000|2022-03-09 17:02:00|96753.6|96703.6|96760.1|96710.1|96762.2|96712.2|96752.8|96702.8|50
1646845330000|2022-03-09 17:02:10|96762.1|96712.1|96746|96696|96762.3|96712.3|96746|96696|59
1646845340000|2022-03-09 17:02:20|96744.1|96694.1|96747.5|96697.5|96751.9|96701.9|96742.2|96692.2|67
1646845350000|2022-03-09 17:02:30|96746.9|96696.9|96759.5|96709.5|96763.7|96713.7|96741.5|96691.5|71
1646845360000|2022-03-09 17:02:40|96757.9|96707.9|96738.3|96713.3|96760.7|96716|96737.7|96701.2|61
1646845370000|2022-03-09 17:02:50|96737.9|96712.9|96737.1|96712.1|96740.2|96715.2|96724.7|96699.7|65
1646845380000|2022-03-09 17:03:00|96736.8|96711.8|96736|96711|96751|96713.7|96734.7|96697.5|50
1646845390000|2022-03-09 17:03:10|96735.9|96710.9|96758.6|96708.6|96761.3|96711.5|96735.2|96697.2|60
1646845400000|2022-03-09 17:03:20|96758.4|96708.4|96774.1|96724.1|96774.7|96724.7|96757|96707|60
1646845410000|2022-03-09 17:03:30|96774|96724|96773|96723|96775.1|96725.1|96766.4|96716.4|60
1646845420000|2022-03-09 17:03:40|96772.9|96722.9|96779.8|96729.8|96782.6|96742.9|96762.9|96722.5|64
1646845430000|2022-03-09 17:03:50|96779.6|96729.6|96783.1|96733.1|96783.1|96735.4|96758.4|96718.4|65
1646845440000|2022-03-09 17:04:00|96783|96733|96804.6|96754.6|96806.9|96761.3|96774.4|96730.3|66
1646845450000|2022-03-09 17:04:10|96804.4|96754.4|96790.2|96740.2|96804.8|96754.8|96788.6|96738.6|53
1646845460000|2022-03-09 17:04:20|96790.1|96740.1|96785.2|96735.2|96798|96748|96783.7|96733.7|60
1646845470000|2022-03-09 17:04:30|96785.6|96735.6|96788.6|96738.6|96792.4|96742.4|96785.5|96735.5|44
1646845480000|2022-03-09 17:04:40|96788.5|96738.5|96788.2|96738.2|96788.5|96738.5|96785.4|96735.4|40
1646845490000|2022-03-09 17:04:50|96789.6|96739.6|96789.9|96739.9|96792.3|96742.3|96785.4|96735.4|38
1646845500000|2022-03-09 17:05:00|96790|96740|96784|96734|96790|96740|96783.4|96733.4|39
1646845510000|2022-03-09 17:05:10|96784.1|96734.1|96781.9|96731.9|96784.2|96734.2|96780.2|96730.2|43
1646845520000|2022-03-09 17:05:20|96782.1|96732.1|96786.6|96736.6|96786.8|96736.8|96781.6|96731.6|31
1646845530000|2022-03-09 17:05:30|96786.7|96736.7|96787|96737|96788.9|96738.9|96783.9|96733.9|38
1646845540000|2022-03-09 17:05:40|96789.8|96739.8|96791.8|96741.8|96793|96743|96787.9|96737.9|39
1646845550000|2022-03-09 17:05:50|96791.6|96741.6|96782.9|96732.9|96792.2|96742.2|96781.6|96731.6|50
1646845560000|2022-03-09 17:06:00|96783|96733|96786.5|96761.5|96797.9|96765.4|96780.1|96730.1|66
1646845570000|2022-03-09 17:06:10|96799.1|96749.1|96803.4|96753.4|96807.1|96757.1|96798.5|96748.5|64
1646845580000|2022-03-09 17:06:20|96803.8|96753.8|96801.1|96751.1|96805.7|96755.7|96800.1|96750.1|63
1646845590000|2022-03-09 17:06:30|96801.3|96751.3|96789.5|96739.5|96805.1|96764.1|96788.6|96738.6|59
1646845600000|2022-03-09 17:06:40|96789.1|96739.1|96789.2|96739.2|96794.1|96744.1|96787.9|96737.9|53
1646845610000|2022-03-09 17:06:50|96789.1|96739.1|96797.7|96747.7|96798.9|96748.9|96787.3|96737.3|50
1646845620000|2022-03-09 17:07:00|96797.5|96747.5|96803.2|96753.2|96807.6|96757.6|96797.2|96747.2|58
1646845630000|2022-03-09 17:07:10|96802.9|96752.9|96804|96754|96808.5|96758.5|96801.7|96751.7|48
1646845640000|2022-03-09 17:07:20|96804.1|96754.1|96807.4|96757.4|96809.2|96759.2|96799.7|96749.7|53
1646845650000|2022-03-09 17:07:30|96807|96757|96808.7|96758.7|96809.3|96759.3|96806.9|96756.9|34
1646845660000|2022-03-09 17:07:40|96808.8|96758.8|96816.8|96766.8|96817.8|96767.8|96808.8|96758.8|54
1646845670000|2022-03-09 17:07:50|96818.1|96768.1|96811.3|96761.3|96818.6|96768.6|96811.3|96761.3|49
1646845680000|2022-03-09 17:08:00|96812.2|96762.2|96812.4|96762.4|96814.8|96764.8|96811|96761|43
1646845690000|2022-03-09 17:08:10|96812.6|96762.6|96811.3|96761.3|96820|96770|96809.7|96759.7|52
1646845700000|2022-03-09 17:08:20|96809.9|96759.9|96812.2|96762.2|96813.3|96763.3|96809.3|96759.3|44
1646845710000|2022-03-09 17:08:30|96811.9|96761.9|96803.8|96753.8|96812|96762|96802.9|96752.9|64
1646845720000|2022-03-09 17:08:40|96803.6|96753.6|96807.5|96757.5|96810.8|96760.8|96802.7|96752.7|65
1646845730000|2022-03-09 17:08:50|96807.4|96757.4|96793.2|96743.2|96807.5|96757.5|96791.3|96741.3|61
1646845740000|2022-03-09 17:09:00|96792.6|96742.6|96797.5|96747.5|96800.6|96750.6|96791|96741|57
1646845750000|2022-03-09 17:09:10|96798.5|96748.5|96801.4|96751.4|96802.1|96752.1|96793.7|96743.7|70
1646845760000|2022-03-09 17:09:20|96802|96752|96791.7|96741.7|96802|96752|96787.5|96737.5|59
1646845770000|2022-03-09 17:09:30|96791.3|96741.3|96798.4|96748.4|96806.8|96756.8|96791.2|96741.2|66
1646845780000|2022-03-09 17:09:40|96798|96748|96784.2|96734.2|96801.5|96751.5|96784.2|96734.2|61
1646845790000|2022-03-09 17:09:50|96783.4|96733.4|96783.3|96733.3|96785.2|96735.2|96779.1|96729.1|57
1646845800000|2022-03-09 17:10:00|96783.4|96733.4|96785.6|96735.6|96786.1|96736.1|96780.4|96730.4|60
1646845810000|2022-03-09 17:10:10|96787.1|96737.1|96784.6|96734.6|96789.1|96739.1|96782.9|96732.9|49
1646845820000|2022-03-09 17:10:20|96784.7|96734.7|96784.7|96734.7|96786.4|96736.4|96782.8|96732.8|57
1646845830000|2022-03-09 17:10:30|96785.2|96735.2|96794.9|96744.9|96795.6|96745.6|96783.2|96733.2|43
1646845840000|2022-03-09 17:10:40|96793.7|96743.7|96791.4|96741.4|96795.1|96745.1|96790.9|96740.9|60
1646845850000|2022-03-09 17:10:50|96791.8|96741.8|96793|96743|96797.2|96747.2|96791.3|96741.3|65
1646845860000|2022-03-09 17:11:00|96793.1|96743.1|96798.8|96748.8|96800.5|96750.5|96792.5|96742.5|63
1646845870000|2022-03-09 17:11:10|96798.4|96748.4|96794|96744|96802|96752|96791.3|96741.3|59
1646845880000|2022-03-09 17:11:20|96793.2|96743.2|96792.7|96742.7|96793.4|96743.4|96789.8|96739.8|55
1646845890000|2022-03-09 17:11:30|96792.6|96742.6|96793.7|96743.7|96794.6|96744.6|96792|96742|44
1646845900000|2022-03-09 17:11:40|96793.4|96743.4|96793.8|96743.8|96799|96749|96793|96743|49
1646845910000|2022-03-09 17:11:50|96794|96744|96796.3|96746.3|96797.7|96747.7|96793.5|96743.5|40
1646845920000|2022-03-09 17:12:00|96795.9|96745.9|96792.9|96742.9|96795.9|96745.9|96790.8|96740.8|58
1646845930000|2022-03-09 17:12:10|96793.2|96743.2|96802|96752|96805.5|96755.5|96792.6|96742.6|66
1646845940000|2022-03-09 17:12:20|96800.6|96750.6|96803.7|96753.7|96806|96756|96796|96746|56
1646845950000|2022-03-09 17:12:30|96803.1|96753.1|96797.9|96747.9|96805.9|96755.9|96797.9|96747.9|50
1646845960000|2022-03-09 17:12:40|96797.6|96747.6|96799.9|96749.9|96802.7|96752.7|96795.8|96745.8|51
1646845970000|2022-03-09 17:12:50|96799.4|96749.4|96798.3|96748.3|96803.6|96753.6|96798.3|96748.3|34
1646845980000|2022-03-09 17:13:00|96799.9|96749.9|96787|96737|96799.9|96749.9|96785.8|96735.8|55
1646845990000|2022-03-09 17:13:10|96786.9|96736.9|96794.3|96744.3|96794.6|96744.6|96786.7|96736.7|63
1646846000000|2022-03-09 17:13:20|96793.5|96743.5|96787.8|96737.8|96794.9|96744.9|96786.1|96736.1|63
1646846010000|2022-03-09 17:13:30|96787.9|96737.9|96787.9|96737.9|96788.9|96738.9|96784.1|96734.1|38
1646846020000|2022-03-09 17:13:40|96788|96738|96794.9|96744.9|96798.6|96748.6|96786|96736|57
1646846030000|2022-03-09 17:13:50|96796.1|96746.1|96787|96737|96796.6|96746.6|96783.7|96733.7|66
1646846040000|2022-03-09 17:14:00|96787.6|96737.6|96785.5|96735.5|96791.2|96741.2|96779.3|96729.3|69
1646846050000|2022-03-09 17:14:10|96784.4|96734.4|96785.2|96735.2|96787.1|96737.1|96782|96732|60
1646846060000|2022-03-09 17:14:20|96785.7|96735.7|96783|96733|96789.7|96746|96767.2|96727.7|71
1646846070000|2022-03-09 17:14:30|96783.4|96733.4|96791.8|96741.8|96792.1|96742.1|96781.1|96731.1|58
1646846080000|2022-03-09 17:14:40|96791.9|96741.9|96790.8|96740.8|96794.9|96744.9|96789.9|96739.9|66
1646846090000|2022-03-09 17:14:50|96790.7|96740.7|96794.3|96744.3|96795.1|96745.1|96790.6|96740.6|41
1646846100000|2022-03-09 17:15:00|96794.1|96744.1|96792.4|96742.4|96795.3|96745.3|96791.8|96741.8|45
1646846110000|2022-03-09 17:15:10|96793.7|96743.7|96813.9|96763.9|96815.5|96765.5|96791.5|96741.5|60
1646846120000|2022-03-09 17:15:20|96811|96761|96815.7|96765.7|96817.9|96767.9|96810.9|96760.9|64
1646846130000|2022-03-09 17:15:30|96814.6|96764.6|96809.9|96759.9|96818.7|96768.7|96808.1|96758.1|63
1646846140000|2022-03-09 17:15:40|96809.8|96759.8|96810.4|96760.4|96811.9|96770.4|96793.9|96753|32
1646846150000|2022-03-09 17:15:50|96809.4|96759.4|96805.1|96755.1|96810.3|96760.3|96802|96752|58
1646846160000|2022-03-09 17:16:00|96804.6|96754.6|96822|96772|96822.2|96782.7|96799.2|96754.2|50
1646846170000|2022-03-09 17:16:10|96821.5|96771.5|96811|96786|96826.5|96786.2|96806.2|96769.3|36
1646846180000|2022-03-09 17:16:20|96812|96787|96823.9|96773.9|96826.9|96787|96810.8|96773.6|34
1646846190000|2022-03-09 17:16:30|96822.5|96772.5|96819.9|96769.9|96822.8|96772.8|96817.8|96767.8|52
1646846200000|2022-03-09 17:16:40|96809.1|96784.1|96821.4|96771.4|96825.2|96784.1|96808.7|96767.8|31
1646846210000|2022-03-09 17:16:50|96821.3|96771.3|96821|96771|96824.1|96774.1|96818.7|96768.7|44
1646846220000|2022-03-09 17:17:00|96821.1|96771.1|96812.3|96762.3|96821.8|96773.4|96798.4|96760.3|44
1646846230000|2022-03-09 17:17:10|96812.5|96762.5|96806.3|96756.3|96815.7|96765.7|96805|96755|52
1646846240000|2022-03-09 17:17:20|96807|96757|96794.1|96744.1|96807|96757|96794.1|96744.1|53
1646846250000|2022-03-09 17:17:30|96792.2|96742.2|96779.4|96729.4|96792.2|96742.2|96775.9|96725.9|68
1646846260000|2022-03-09 17:17:40|96780.2|96730.2|96770.4|96720.4|96781.7|96731.7|96767.6|96717.6|46
1646846270000|2022-03-09 17:17:50|96770.3|96720.3|96787.6|96737.6|96787.8|96737.8|96770.3|96720.3|56
1646846280000|2022-03-09 17:18:00|96787.7|96737.7|96786.2|96736.2|96799|96749|96786.2|96736.2|72
1646846290000|2022-03-09 17:18:10|96786.5|96736.5|96787.3|96737.3|96789.7|96739.7|96784.3|96734.3|57
1646846300000|2022-03-09 17:18:20|96787.1|96737.1|96788.6|96738.6|96788.8|96738.8|96786.4|96736.4|39
1646846310000|2022-03-09 17:18:30|96788.7|96738.7|96800.7|96750.7|96800.7|96750.7|96783.7|96733.7|52
1646846320000|2022-03-09 17:18:40|96800.3|96750.3|96766.9|96716.9|96801.6|96751.6|96764.9|96714.9|72
1646846330000|2022-03-09 17:18:50|96763.4|96713.4|96758|96708|96765|96715|96756.7|96706.7|53
1646846340000|2022-03-09 17:19:00|96757|96707|96752|96702|96760|96710|96752|96702|52
1646846350000|2022-03-09 17:19:10|96752.3|96702.3|96742.9|96692.9|96752.4|96702.4|96742.4|96692.4|49
1646846360000|2022-03-09 17:19:20|96742.6|96692.6|96751.8|96701.8|96754.4|96704.4|96740.5|96690.5|70
1646846370000|2022-03-09 17:19:30|96751.6|96701.6|96749.5|96699.5|96758.7|96708.7|96749.1|96699.1|57
1646846380000|2022-03-09 17:19:40|96749.6|96699.6|96746.4|96696.4|96751.5|96701.5|96743.7|96693.7|54
1646846390000|2022-03-09 17:19:50|96745.5|96695.5|96741|96691|96750.5|96700.5|96738|96688|66
1646846400000|2022-03-09 17:20:00|96740.4|96690.4|96752.4|96702.4|96755.6|96705.6|96740.2|96690.2|57
1646846410000|2022-03-09 17:20:10|96752.3|96702.3|96755.6|96705.6|96762.5|96712.5|96752.2|96702.2|46
1646846420000|2022-03-09 17:20:20|96754.7|96704.7|96761.7|96711.7|96766.2|96716.2|96754.7|96704.7|55
1646846430000|2022-03-09 17:20:30|96763.4|96713.4|96770.6|96720.6|96788.1|96725.4|96760.7|96710.7|57
1646846440000|2022-03-09 17:20:40|96770.5|96720.5|96768|96718|96775.1|96725.1|96766.3|96716.3|56
1646846450000|2022-03-09 17:20:50|96768.4|96718.4|96790.4|96740.4|96790.6|96740.6|96768.4|96718.4|64
1646846460000|2022-03-09 17:21:00|96790.5|96740.5|96803.8|96753.8|96804.2|96754.2|96785|96735|62
1646846470000|2022-03-09 17:21:10|96801.9|96751.9|96795.4|96745.4|96803.4|96753.4|96791.5|96741.5|57
1646846480000|2022-03-09 17:21:20|96795.3|96745.3|96790.3|96740.3|96795.3|96745.3|96787.7|96737.7|45
1646846490000|2022-03-09 17:21:30|96790.1|96740.1|96784.1|96734.1|96790.1|96740.1|96783.4|96733.4|46
1646846500000|2022-03-09 17:21:40|96784.4|96734.4|96786.7|96736.7|96787.2|96737.2|96780.9|96730.9|42
1646846510000|2022-03-09 17:21:50|96787.2|96737.2|96787.9|96737.9|96788.8|96738.8|96784.7|96734.7|40
1646846520000|2022-03-09 17:22:00|96788|96738|96763.1|96713.1|96788|96738|96758.4|96708.4|61
1646846530000|2022-03-09 17:22:10|96762.3|96712.3|96738.2|96688.2|96763.2|96713.2|96729|96679|65
1646846540000|2022-03-09 17:22:20|96738.6|96688.6|96723.1|96673.1|96757.1|96707.1|96717.8|96662.5|77
1646846550000|2022-03-09 17:22:30|96721.4|96671.4|96714.5|96664.5|96732.9|96671.7|96709.8|96651.8|71
1646846560000|2022-03-09 17:22:40|96714.7|96664.7|96719.1|96669.1|96728.7|96671.8|96712.4|96653.2|61
1646846570000|2022-03-09 17:22:50|96719.4|96669.4|96720.3|96670.3|96732.2|96682.2|96718.2|96668.2|68
1646846580000|2022-03-09 17:23:00|96719.8|96669.8|96716.6|96666.6|96719.8|96669.8|96708.5|96658.5|67
1646846590000|2022-03-09 17:23:10|96717.2|96667.2|96718.1|96668.1|96723|96673|96717.2|96667.2|53
1646846600000|2022-03-09 17:23:20|96717.9|96667.9|96716.8|96666.8|96719.2|96669.2|96713.5|96663.5|46
1646846610000|2022-03-09 17:23:30|96712.8|96662.8|96711.8|96661.8|96718.2|96668.2|96707.3|96657.3|60
1646846620000|2022-03-09 17:23:40|96713.8|96663.8|96689|96639|96713.8|96663.8|96689|96639|62
1646846630000|2022-03-09 17:23:50|96688.7|96638.7|96686.6|96636.6|96699.3|96649.3|96686.6|96636.6|68
1646846640000|2022-03-09 17:24:00|96685.8|96635.8|96684.5|96634.5|96693.8|96643.8|96682.6|96632.6|68
1646846650000|2022-03-09 17:24:10|96683.9|96633.9|96668.2|96618.2|96686|96636|96668.2|96618.2|43
1646846660000|2022-03-09 17:24:20|96668.7|96618.7|96695.7|96645.7|96695.9|96655.7|96659.1|96617.9|71
1646846670000|2022-03-09 17:24:30|96696.2|96646.2|96704.9|96654.9|96709.7|96659.7|96695.5|96645.5|56
1646846680000|2022-03-09 17:24:40|96705.1|96655.1|96709.2|96659.2|96709.2|96659.2|96701.8|96651.8|56
1646846690000|2022-03-09 17:24:50|96708.8|96658.8|96725.1|96675.1|96725.5|96675.5|96708.8|96658.8|58
1646846700000|2022-03-09 17:25:00|96725.3|96675.3|96716.4|96666.4|96725.3|96675.3|96715.4|96665.4|57
1646846710000|2022-03-09 17:25:10|96717.3|96667.3|96720.4|96670.4|96721.9|96671.9|96708.9|96658.9|57
1646846720000|2022-03-09 17:25:20|96721.3|96671.3|96715.6|96665.6|96725.4|96675.4|96715.6|96665.6|67
1646846730000|2022-03-09 17:25:30|96716.1|96666.1|96706.8|96681.8|96724.9|96687.5|96705.4|96666.1|73
1646846740000|2022-03-09 17:25:40|96709.8|96684.8|96751.1|96701.1|96751.8|96701.8|96709.7|96672.7|75
1646846750000|2022-03-09 17:25:50|96750.4|96700.4|96752.4|96702.4|96752.4|96702.4|96742.6|96692.6|59
1646846760000|2022-03-09 17:26:00|96752.6|96702.6|96754.5|96704.5|96756.5|96706.5|96743.9|96693.9|64
1646846770000|2022-03-09 17:26:10|96754.1|96704.1|96759.2|96709.2|96764.1|96714.1|96753.8|96703.8|68
1646846780000|2022-03-09 17:26:20|96758.9|96708.9|96768.6|96718.6|96770.2|96720.2|96758.3|96708.3|61
1646846790000|2022-03-09 17:26:30|96767.9|96717.9|96765.2|96715.2|96779.9|96729.9|96762.7|96712.7|66
1646846800000|2022-03-09 17:26:40|96765|96715|96780|96730|96782.1|96743.6|96759.4|96714.8|51
1646846810000|2022-03-09 17:26:50|96779.3|96729.3|96800.5|96750.5|96809|96773.3|96779.2|96729.2|75
1646846820000|2022-03-09 17:27:00|96799.6|96749.6|96776|96726|96799.6|96749.6|96771.2|96725.3|68
1646846830000|2022-03-09 17:27:10|96775.7|96725.7|96772.8|96747.8|96786.4|96748.3|96765.6|96723.4|60
1646846840000|2022-03-09 17:27:20|96772.6|96747.6|96775|96750|96775|96750|96771.8|96746.8|30
1646846850000|2022-03-09 17:27:30|96775.1|96750.1|96775.5|96750.5|96777.1|96752.1|96771.8|96746.8|51
1646846860000|2022-03-09 17:27:40|96775.6|96750.6|96776.6|96751.6|96776.9|96751.9|96771.5|96746.5|31
1646846870000|2022-03-09 17:27:50|96776.7|96751.7|96778.5|96753.5|96778.5|96753.5|96776.3|96751.3|27
1646846880000|2022-03-09 17:28:00|96777.7|96752.7|96772.1|96747.1|96777.7|96752.7|96770.4|96745.4|44
1646846890000|2022-03-09 17:28:10|96772.3|96747.3|96767.7|96742.7|96772.3|96747.3|96767.7|96742.7|65
1646846900000|2022-03-09 17:28:20|96769.1|96744.1|96771.7|96721.7|96773.7|96744.5|96757.8|96720.4|50
1646846910000|2022-03-09 17:28:30|96770.3|96720.3|96756.8|96731.8|96773|96734.9|96756.5|96719.2|47
1646846920000|2022-03-09 17:28:40|96757.1|96732.1|96772.7|96722.7|96774.2|96733.8|96756.2|96721.4|45
1646846930000|2022-03-09 17:28:50|96773.5|96723.5|96737.5|96712.5|96773.6|96723.6|96732.9|96696.5|47
1646846940000|2022-03-09 17:29:00|96740.4|96715.4|96746.1|96696.1|96758|96715.4|96740.4|96694.5|69
1646846950000|2022-03-09 17:29:10|96747.2|96697.2|96755.4|96705.4|96757.6|96707.6|96744.7|96694.7|53
1646846960000|2022-03-09 17:29:20|96753.7|96703.7|96763.6|96713.6|96763.9|96713.9|96748.6|96698.6|52
1646846970000|2022-03-09 17:29:30|96763.7|96713.7|96766.5|96716.5|96766.8|96716.8|96762|96712|63
1646846980000|2022-03-09 17:29:40|96767|96717|96765.8|96715.8|96770.6|96720.6|96764.5|96714.5|60
1646846990000|2022-03-09 17:29:50|96766.1|96716.1|96748.2|96698.2|96766.1|96716.1|96744.2|96694.2|62
1646847000000|2022-03-09 17:30:00|96748.4|96698.4|96742.3|96692.3|96748.4|96698.4|96741.6|96691.6|55
1646847010000|2022-03-09 17:30:10|96744.2|96694.2|96750.1|96700.1|96751.3|96701.3|96742.4|96692.4|68
1646847020000|2022-03-09 17:30:20|96750.3|96700.3|96750.4|96700.4|96750.8|96700.8|96748.5|96698.5|50
1646847030000|2022-03-09 17:30:30|96750.3|96700.3|96746.9|96696.9|96750.3|96700.3|96744.3|96694.3|46
1646847040000|2022-03-09 17:30:40|96746.5|96696.5|96745.2|96695.2|96748|96698|96743.1|96693.1|42
1646847050000|2022-03-09 17:30:50|96745.6|96695.6|96747.1|96697.1|96748.3|96698.3|96745.6|96695.6|25
1646847060000|2022-03-09 17:31:00|96747.3|96697.3|96770.2|96720.2|96770.2|96720.3|96744.4|96697.3|57
1646847070000|2022-03-09 17:31:10|96770|96720|96769.5|96719.5|96770.3|96720.3|96763.9|96713.9|54
1646847080000|2022-03-09 17:31:20|96769.8|96719.8|96734.2|96709.2|96769.8|96729.3|96734.2|96709.2|57
1646847090000|2022-03-09 17:31:30|96734.8|96709.8|96735|96710|96736.5|96711.5|96732.6|96707.6|45
1646847100000|2022-03-09 17:31:40|96735.3|96710.3|96745.4|96720.4|96745.9|96720.9|96735.3|96710.3|53
1646847110000|2022-03-09 17:31:50|96745.2|96720.2|96761.5|96711.5|96763.5|96725.7|96745.1|96711.3|38
1646847120000|2022-03-09 17:32:00|96761.8|96711.8|96758.9|96708.9|96762|96712|96754.2|96704.2|49
1646847130000|2022-03-09 17:32:10|96759.6|96709.6|96757.5|96707.5|96759.7|96709.7|96755.6|96705.6|39
1646847140000|2022-03-09 17:32:20|96757.7|96707.7|96753.2|96703.2|96757.7|96707.7|96749.8|96699.8|57
1646847150000|2022-03-09 17:32:30|96754|96704|96748.7|96698.7|96754|96704|96741.3|96691.3|66
1646847160000|2022-03-09 17:32:40|96748.4|96698.4|96753.2|96703.2|96756.5|96706.5|96747.4|96697.4|56
1646847170000|2022-03-09 17:32:50|96753.5|96703.5|96752.2|96702.2|96754|96704|96749.3|96699.3|51
1646847180000|2022-03-09 17:33:00|96752.8|96702.8|96768.9|96718.9|96769.4|96729.1|96750.6|96700.6|64
1646847190000|2022-03-09 17:33:10|96769|96719|96752.6|96702.6|96769.4|96719.4|96749.9|96699.9|68
1646847200000|2022-03-09 17:33:20|96752.7|96702.7|96744.6|96694.6|96753.7|96703.7|96744.4|96694.4|70
1646847210000|2022-03-09 17:33:30|96745|96695|96717.6|96667.6|96746.6|96696.6|96717.6|96667.6|72
1646847220000|2022-03-09 17:33:40|96718.7|96668.7|96707|96657|96718.7|96669.5|96693.6|96655.1|62
1646847230000|2022-03-09 17:33:50|96706.9|96656.9|96709|96659|96710|96660|96706.9|96656.9|46
1646847240000|2022-03-09 17:34:00|96709.2|96659.2|96698.1|96648.1|96709.2|96659.2|96697.3|96647.3|63
1646847250000|2022-03-09 17:34:10|96697.5|96647.5|96694.7|96644.7|96699.5|96649.5|96690.3|96640.3|61
1646847260000|2022-03-09 17:34:20|96693.9|96643.9|96702.7|96652.7|96702.7|96652.7|96693.8|96643.8|50
1646847270000|2022-03-09 17:34:30|96703.1|96653.1|96705.7|96655.7|96709.3|96659.3|96702.8|96652.8|53
1646847280000|2022-03-09 17:34:40|96706.3|96656.3|96704.1|96654.1|96707.7|96657.7|96695.8|96645.8|59
1646847290000|2022-03-09 17:34:50|96703.2|96653.2|96697.6|96647.6|96706.6|96656.6|96695.9|96645.9|52
1646847300000|2022-03-09 17:35:00|96699.6|96649.6|96700.3|96650.3|96711.2|96661.2|96695.3|96645.3|62
1646847310000|2022-03-09 17:35:10|96699.3|96649.3|96688.1|96638.1|96699.3|96649.3|96687.4|96637.4|55
1646847320000|2022-03-09 17:35:20|96688|96638|96684.1|96634.1|96688.1|96638.1|96684.1|96634.1|55
1646847330000|2022-03-09 17:35:30|96683.8|96633.8|96688.6|96638.6|96699.2|96649.2|96683.4|96633.4|64
1646847340000|2022-03-09 17:35:40|96688.3|96638.3|96686.4|96636.4|96688.4|96638.4|96685.1|96635.1|45
1646847350000|2022-03-09 17:35:50|96686.6|96636.6|96681.9|96631.9|96686.8|96636.8|96681|96631|61
1646847360000|2022-03-09 17:36:00|96681.3|96631.3|96677|96627|96681.9|96631.9|96675.1|96625.1|64
1646847370000|2022-03-09 17:36:10|96677.8|96627.8|96655.1|96605.1|96677.8|96627.8|96655|96605|74
1646847380000|2022-03-09 17:36:20|96654.4|96604.4|96644.3|96594.3|96654.4|96604.4|96643.2|96593.2|64
1646847390000|2022-03-09 17:36:30|96644.2|96594.2|96643.4|96593.4|96646.9|96596.9|96642|96592|69
1646847400000|2022-03-09 17:36:40|96642.7|96592.7|96633|96583|96642.7|96592.7|96631.3|96581.3|67
1646847410000|2022-03-09 17:36:50|96633.1|96583.1|96653.8|96603.8|96653.8|96603.8|96629.1|96579.1|64
1646847420000|2022-03-09 17:37:00|96653.7|96603.7|96657.9|96607.9|96663.3|96613.3|96647|96597|65
1646847430000|2022-03-09 17:37:10|96657.2|96607.2|96639.6|96589.6|96659.8|96609.8|96633.3|96556.7|64
1646847440000|2022-03-09 17:37:20|96639.3|96589.3|96646.1|96596.1|96651.3|96601.3|96630|96580|67
1646847450000|2022-03-09 17:37:30|96646|96596|96641.1|96591.1|96648.1|96598.1|96641.1|96591.1|64
1646847460000|2022-03-09 17:37:40|96643.3|96593.3|96638.2|96588.2|96646.1|96596.1|96638|96588|63
1646847470000|2022-03-09 17:37:50|96638.1|96588.1|96595.8|96545.8|96638.1|96588.1|96595.2|96544.5|69
1646847480000|2022-03-09 17:38:00|96598.7|96548.7|96562.1|96512.1|96629.6|96548.7|96561.6|96511.6|78
1646847490000|2022-03-09 17:38:10|96562.9|96512.9|96556.8|96506.8|96566.5|96516.5|96553.8|96503.8|72
1646847500000|2022-03-09 17:38:20|96556.9|96506.9|96544|96494|96556.9|96506.9|96541.3|96491.3|71
1646847510000|2022-03-09 17:38:30|96544.1|96494.1|96567.2|96497.2|96577.8|96520.1|96542.5|96483.7|77
1646847520000|2022-03-09 17:38:40|96559.2|96509.2|96560.9|96510.9|96576.5|96517.3|96552.4|96492.2|75
1646847530000|2022-03-09 17:38:50|96562.4|96512.4|96552.8|96502.8|96573.9|96514.6|96545.7|96495.7|75
1646847540000|2022-03-09 17:39:00|96552.4|96502.4|96556.3|96506.3|96558.9|96508.9|96547.8|96497.8|70
1646847550000|2022-03-09 17:39:10|96557.7|96507.7|96548|96498|96565.1|96509|96537.9|96484|69
1646847560000|2022-03-09 17:39:20|96547.5|96497.5|96554.9|96504.9|96555.1|96505.1|96543.3|96493.3|67
1646847570000|2022-03-09 17:39:30|96555|96505|96552.1|96502.1|96556.4|96506.4|96551.4|96501.4|67
1646847580000|2022-03-09 17:39:40|96552.4|96502.4|96543.1|96493.1|96552.6|96502.6|96543.1|96493.1|53
1646847590000|2022-03-09 17:39:50|96543|96493|96544.2|96494.2|96545.5|96495.5|96539.9|96489.9|54
1646847600000|2022-03-09 17:40:00|96545.1|96495.1|96548.2|96498.2|96553.7|96503.7|96542.5|96492.5|54
1646847610000|2022-03-09 17:40:10|96548.1|96498.1|96546.1|96496.1|96549.9|96499.9|96544.3|96494.3|49
1646847620000|2022-03-09 17:40:20|96546.8|96496.8|96551|96501|96559.4|96509.4|96546.1|96496.1|60
1646847630000|2022-03-09 17:40:30|96552.4|96502.4|96554.5|96504.5|96555.9|96505.9|96545|96495|73
1646847640000|2022-03-09 17:40:40|96555.6|96505.6|96550.7|96500.7|96555.6|96505.6|96549.3|96499.3|63
1646847650000|2022-03-09 17:40:50|96551.7|96501.7|96549.3|96499.3|96555.5|96505.5|96540.6|96490.6|64
1646847660000|2022-03-09 17:41:00|96549|96499|96559.8|96509.8|96560.1|96510.1|96547.4|96497.4|59
1646847670000|2022-03-09 17:41:10|96559.9|96509.9|96558.2|96508.2|96564.7|96514.7|96554.4|96504.4|65
1646847680000|2022-03-09 17:41:20|96558.4|96508.4|96544.5|96494.5|96559.7|96509.7|96542.3|96492.3|54
1646847690000|2022-03-09 17:41:30|96545.1|96495.1|96545.9|96495.9|96550|96500|96538.1|96488.1|52
1646847700000|2022-03-09 17:41:40|96539.3|96514.3|96540.3|96515.3|96540.7|96515.7|96537.5|96512.5|43
1646847710000|2022-03-09 17:41:50|96539.2|96514.2|96553.8|96503.8|96556.4|96519.4|96538.7|96503.8|56
1646847720000|2022-03-09 17:42:00|96553.9|96503.9|96542.2|96492.2|96554.5|96504.5|96541.3|96491.3|58
1646847730000|2022-03-09 17:42:10|96542.3|96492.3|96538.9|96488.9|96546.2|96509.8|96533.3|96488.9|52
1646847740000|2022-03-09 17:42:20|96535.7|96485.7|96543.1|96493.1|96547.1|96502.2|96523.8|96485.7|66
1646847750000|2022-03-09 17:42:30|96543.4|96493.4|96554.9|96504.9|96563.1|96513.1|96543.4|96493.4|66
1646847760000|2022-03-09 17:42:40|96554.3|96504.3|96557.4|96507.4|96559|96509|96552.4|96502.4|56
1646847770000|2022-03-09 17:42:50|96557.7|96507.7|96577.5|96527.5|96577.8|96527.8|96556.7|96506.7|63
1646847780000|2022-03-09 17:43:00|96577.4|96527.4|96582.5|96532.5|96583|96533|96574.3|96524.3|59
1646847790000|2022-03-09 17:43:10|96582.3|96532.3|96593.8|96543.8|96596.8|96546.8|96582.3|96532.3|56
1646847800000|2022-03-09 17:43:20|96589.9|96539.9|96605.7|96555.7|96606.6|96556.6|96588.9|96538.9|59
1646847810000|2022-03-09 17:43:30|96605.9|96555.9|96606.8|96556.8|96609|96559|96594.4|96544.4|61
1646847820000|2022-03-09 17:43:40|96606.9|96556.9|96610.4|96560.4|96610.4|96560.4|96606.6|96556.6|34
1646847830000|2022-03-09 17:43:50|96610.1|96560.1|96611.1|96561.1|96619.1|96569.1|96607.9|96557.9|65
1646847840000|2022-03-09 17:44:00|96611.3|96561.3|96600.7|96550.7|96618.5|96561.3|96593|96514.1|55
1646847850000|2022-03-09 17:44:10|96600.6|96550.6|96603.4|96553.4|96608|96558|96599.5|96549.5|47
1646847860000|2022-03-09 17:44:20|96605.7|96555.7|96617.1|96567.1|96618.7|96568.7|96604|96554|38
1646847870000|2022-03-09 17:44:30|96617.2|96567.2|96620.4|96570.4|96620.4|96570.4|96616.9|96566.9|45
1646847880000|2022-03-09 17:44:40|96621.1|96571.1|96631.1|96581.1|96633.5|96583.5|96620.8|96570.8|51
1646847890000|2022-03-09 17:44:50|96631.2|96581.2|96611.1|96561.1|96634.6|96581.2|96604.5|96554.5|62
1646847900000|2022-03-09 17:45:00|96611|96561|96624.2|96574.2|96624.2|96574.2|96611|96561|42
1646847910000|2022-03-09 17:45:10|96624.3|96574.3|96623.9|96573.9|96626.6|96576.6|96622.2|96572.2|56
1646847920000|2022-03-09 17:45:20|96623.7|96573.7|96623.8|96573.8|96626.6|96576.6|96623.3|96573.3|50
1646847930000|2022-03-09 17:45:30|96623.9|96573.9|96617.1|96567.1|96624.1|96574.1|96615.6|96565.6|51
1646847940000|2022-03-09 17:45:40|96618.8|96568.8|96596.1|96546.1|96618.8|96568.8|96594.3|96544.3|54
1646847950000|2022-03-09 17:45:50|96596.2|96546.2|96605.9|96555.9|96605.9|96555.9|96594.1|96544.1|40
1646847960000|2022-03-09 17:46:00|96605.8|96555.8|96621.8|96571.8|96622.6|96582.3|96604.6|96554.6|63
1646847970000|2022-03-09 17:46:10|96621.6|96571.6|96626|96576|96631.4|96591|96615.2|96571.6|66
1646847980000|2022-03-09 17:46:20|96625.5|96575.5|96632.3|96582.3|96632.3|96590.9|96614.6|96564.6|53
1646847990000|2022-03-09 17:46:30|96637.6|96587.6|96643.6|96593.6|96644.3|96594.3|96626.1|96576.1|64
1646848000000|2022-03-09 17:46:40|96643.8|96593.8|96642.6|96592.6|96647.8|96597.8|96641.8|96591.8|60
1646848010000|2022-03-09 17:46:50|96641.8|96591.8|96669.6|96619.6|96672.9|96622.9|96641.8|96591.8|59
1646848020000|2022-03-09 17:47:00|96667.9|96617.9|96656.2|96606.2|96669.2|96619.2|96652.7|96602.7|68
1646848030000|2022-03-09 17:47:10|96657|96607|96656.5|96606.5|96662|96612|96650.3|96600.3|61
1646848040000|2022-03-09 17:47:20|96656.4|96606.4|96666.4|96616.4|96674|96624|96655.6|96605.6|56
1646848050000|2022-03-09 17:47:30|96666.6|96616.6|96831.3|96715.3|96831.3|96715.3|96638.6|96589.7|66
1646848060000|2022-03-09 17:47:40|96849.5|96733.5|96780.3|96673.6|96849.7|96733.7|96780.3|96667.4|79
1646848070000|2022-03-09 17:47:50|96791.4|96675.8|96776.8|96675.4|96792.2|96680.5|96768.8|96672.3|75
1646848080000|2022-03-09 17:48:00|96776|96676.1|96756.9|96686.9|96787.9|96703.8|96746.2|96676.1|70
1646848090000|2022-03-09 17:48:10|96747.1|96697.1|96725.2|96638.8|96765.1|96698|96724.2|96623.4|69
1646848100000|2022-03-09 17:48:20|96731.5|96638.7|96654.4|96572.4|96731.5|96644.6|96654.4|96567|78
1646848110000|2022-03-09 17:48:30|96660.1|96564.8|96695.2|96583.8|96697.9|96585.9|96655.3|96562.4|75
1646848120000|2022-03-09 17:48:40|96696.9|96582.9|96677.5|96592.4|96700.3|96604|96676.3|96580.1|73
1646848130000|2022-03-09 17:48:50|96680.7|96593.2|96706.1|96615.4|96708.1|96617.3|96679.1|96591|69
1646848140000|2022-03-09 17:49:00|96705.9|96615.3|96691.8|96610.6|96722.6|96655.1|96687.4|96610.3|79
1646848150000|2022-03-09 17:49:10|96692.1|96609.1|96697.6|96620.7|96702.8|96623.3|96682.2|96602.1|68
1646848160000|2022-03-09 17:49:20|96699.3|96619.2|96703.8|96622.1|96710.3|96629.8|96695.9|96616.5|62
1646848170000|2022-03-09 17:49:30|96704.6|96622.4|96714.1|96632.4|96714.2|96635.1|96694.1|96614.1|65
1646848180000|2022-03-09 17:49:40|96712.6|96633.1|96714.8|96639.1|96717|96639.8|96706.5|96630.8|62
1646848190000|2022-03-09 17:49:50|96715.6|96638.8|96715.1|96636.8|96721.2|96648|96692.9|96612.9|68
1646848200000|2022-03-09 17:50:00|96715|96638|96689.7|96639.7|96722.5|96651.9|96689.1|96627.9|69
1646848210000|2022-03-09 17:50:10|96699.7|96628.1|96680.1|96630.1|96702.6|96652.6|96679.7|96620.9|63
1646848220000|2022-03-09 17:50:20|96679.8|96629.8|96683.8|96633.8|96692.9|96642.9|96675.9|96616.1|65
1646848230000|2022-03-09 17:50:30|96684.1|96634.1|96708.2|96635.9|96715.7|96654.6|96673.7|96613.1|71
1646848240000|2022-03-09 17:50:40|96695.6|96645.6|96691.3|96620.1|96713.7|96650.4|96678.6|96617.5|68
1646848250000|2022-03-09 17:50:50|96691.6|96621.1|96687.8|96609.5|96694.3|96631.3|96668.2|96605.8|50
1646848260000|2022-03-09 17:51:00|96687.2|96610.4|96660.4|96610.4|96692.7|96615.9|96660.4|96599.9|68
1646848270000|2022-03-09 17:51:10|96660.2|96610.2|96654.1|96583.9|96672.1|96610.2|96642.3|96580|65
1646848280000|2022-03-09 17:51:20|96643.8|96593.8|96645.9|96595.9|96655.3|96597.6|96642.9|96582.6|44
1646848290000|2022-03-09 17:51:30|96646.6|96596.6|96633.9|96583.9|96646.6|96596.6|96631.4|96569.4|53
1646848300000|2022-03-09 17:51:40|96634|96584|96644.8|96594.8|96664.9|96614.9|96633.9|96583.9|56
1646848310000|2022-03-09 17:51:50|96644.6|96594.6|96646.4|96596.4|96649.2|96599.2|96642.5|96592.5|52
1646848320000|2022-03-09 17:52:00|96646.3|96596.3|96658|96608|96659.2|96609.2|96646.3|96596.3|58
1646848330000|2022-03-09 17:52:10|96658.3|96608.3|96669.3|96619.3|96684.3|96625.2|96657.8|96595.2|66
1646848340000|2022-03-09 17:52:20|96668.7|96618.7|96649.9|96599.9|96670.7|96620.7|96649.3|96599.3|60
1646848350000|2022-03-09 17:52:30|96651.8|96601.8|96671.7|96621.7|96672.9|96622.9|96651.4|96601.4|67
1646848360000|2022-03-09 17:52:40|96671|96621|96675.5|96625.5|96677.4|96627.4|96668.1|96618.1|66
1646848370000|2022-03-09 17:52:50|96677.1|96627.1|96651.5|96601.5|96678.5|96631.1|96650.5|96600.5|55
1646848380000|2022-03-09 17:53:00|96652|96602|96667.4|96617.4|96669|96619|96641.3|96591.3|71
1646848390000|2022-03-09 17:53:10|96666.8|96616.8|96659.5|96609.5|96668.7|96618.7|96659|96609|72
1646848400000|2022-03-09 17:53:20|96660.3|96610.3|96644|96594|96662.4|96612.4|96641.7|96591.7|71
1646848410000|2022-03-09 17:53:30|96644.2|96594.2|96660.7|96610.7|96663|96613|96641.8|96591.8|68
1646848420000|2022-03-09 17:53:40|96661|96611|96658.4|96608.4|96662.3|96612.3|96656.9|96606.9|66
1646848430000|2022-03-09 17:53:50|96658|96608|96661.6|96611.6|96664.4|96614.4|96653.4|96603.4|66
1646848440000|2022-03-09 17:54:00|96661.7|96611.7|96661.4|96611.4|96670.9|96620.9|96659.9|96609.9|63
1646848450000|2022-03-09 17:54:10|96661.2|96611.2|96665.2|96615.2|96669.3|96619.3|96661.2|96611.2|57
1646848460000|2022-03-09 17:54:20|96664.9|96614.9|96657.9|96632.9|96668|96632.9|96649.9|96611.2|52
1646848470000|2022-03-09 17:54:30|96658.7|96633.7|96665.6|96640.6|96682.4|96643.1|96658.7|96626|51
1646848480000|2022-03-09 17:54:40|96667.2|96642.2|96676.2|96626.2|96678.4|96642.2|96660.1|96610.1|65
1646848490000|2022-03-09 17:54:50|96676.8|96626.8|96688.3|96638.3|96691.4|96641.4|96673.3|96623.3|57
1646848500000|2022-03-09 17:55:00|96686.6|96636.6|96728.4|96678.4|96730|96680|96678.4|96628.4|73
1646848510000|2022-03-09 17:55:10|96727.7|96677.7|96721.2|96671.2|96736.2|96679.4|96716.6|96650.7|69
1646848520000|2022-03-09 17:55:20|96717.6|96667.6|96712.9|96662.9|96719.3|96669.3|96712.5|96662.5|51
1646848530000|2022-03-09 17:55:30|96713.1|96663.1|96719.5|96669.5|96726.1|96676.1|96712.9|96662.9|53
1646848540000|2022-03-09 17:55:40|96719.2|96669.2|96731.9|96660.7|96734.4|96675.1|96718.7|96659.4|65
1646848550000|2022-03-09 17:55:50|96731.8|96661.2|96715.3|96665.3|96732.1|96676.1|96712.4|96659.7|69
1646848560000|2022-03-09 17:56:00|96715.4|96665.4|96712.2|96662.2|96716.5|96666.5|96708|96658|65
1646848570000|2022-03-09 17:56:10|96712.5|96662.5|96716.5|96666.5|96719.9|96669.9|96709.3|96659.3|57
1646848580000|2022-03-09 17:56:20|96715.5|96665.5|96714.7|96664.7|96719.3|96669.3|96708.8|96658.8|51
1646848590000|2022-03-09 17:56:30|96714.8|96664.8|96715.1|96665.1|96716.7|96666.7|96712.1|96662.1|43
1646848600000|2022-03-09 17:56:40|96714.8|96664.8|96720.7|96670.7|96720.7|96670.7|96714.1|96664.1|54
1646848610000|2022-03-09 17:56:50|96719.1|96669.1|96726.3|96676.3|96728.5|96678.5|96718.1|96668.1|46
1646848620000|2022-03-09 17:57:00|96725.4|96675.4|96727.1|96677.1|96735.4|96685.4|96723.6|96673.6|63
1646848630000|2022-03-09 17:57:10|96726.8|96676.8|96729.7|96679.7|96731.6|96681.6|96724.2|96674.2|45
1646848640000|2022-03-09 17:57:20|96729.6|96679.6|96734.6|96684.6|96735.4|96696.7|96713.1|96676.6|52
1646848650000|2022-03-09 17:57:30|96732.2|96682.2|96733.4|96683.4|96735.7|96685.7|96731|96681|45
1646848660000|2022-03-09 17:57:40|96733.9|96683.9|96728|96678|96735|96685|96727.6|96677.6|41
1646848670000|2022-03-09 17:57:50|96727.9|96677.9|96737.4|96687.4|96739.3|96689.3|96727.7|96677.7|44
1646848680000|2022-03-09 17:58:00|96737.8|96687.8|96726|96701|96738.2|96702.1|96725.2|96687.8|46
1646848690000|2022-03-09 17:58:10|96725.8|96700.8|96717.2|96667.2|96736.4|96701.6|96712.2|96666.6|50
1646848700000|2022-03-09 17:58:20|96718.1|96668.1|96713|96663|96718.1|96668.1|96704.6|96654.6|47
1646848710000|2022-03-09 17:58:30|96712.8|96662.8|96709.1|96659.1|96712.8|96662.8|96707.2|96657.2|47
1646848720000|2022-03-09 17:58:40|96709.6|96659.6|96707.4|96657.4|96709.7|96659.7|96704.7|96654.7|45
1646848730000|2022-03-09 17:58:50|96707.5|96657.5|96688.6|96638.6|96707.6|96657.6|96683.1|96622.5|58
1646848740000|2022-03-09 17:59:00|96688|96638|96657.9|96607.9|96691.8|96641.8|96657.5|96596.5|58
1646848750000|2022-03-09 17:59:10|96661.9|96611.9|96675.2|96625.2|96678.7|96628.7|96661.4|96611.4|67
1646848760000|2022-03-09 17:59:20|96675.8|96625.8|96680.4|96630.4|96687|96637|96674.9|96624.9|66
1646848770000|2022-03-09 17:59:30|96680.3|96630.3|96677.7|96627.7|96686.7|96636.7|96674.5|96624.5|58
1646848780000|2022-03-09 17:59:40|96679.9|96629.9|96666.4|96616.4|96684.5|96634.5|96664.2|96614.2|71
1646848790000|2022-03-09 17:59:50|96665.6|96615.6|96676.5|96626.5|96683.3|96633.3|96665.6|96615.6|71
1646848800000|2022-03-09 18:00:00|96676.2|96626.2|96664.9|96614.9|96681.1|96631.1|96664.9|96614.9|67
1646848810000|2022-03-09 18:00:10|96663.9|96613.9|96671.4|96621.4|96671.5|96621.5|96662.5|96612.5|53
1646848820000|2022-03-09 18:00:20|96670.3|96620.3|96675.3|96625.3|96677.5|96627.5|96669.3|96619.3|66
1646848830000|2022-03-09 18:00:30|96674.9|96624.9|96663.1|96613.1|96675.2|96625.2|96663.1|96613.1|58
1646848840000|2022-03-09 18:00:40|96662.8|96612.8|96665.9|96615.9|96666.5|96629.4|96648.5|96610.3|50
1646848850000|2022-03-09 18:00:50|96665.1|96615.1|96656.7|96606.7|96665.1|96615.1|96654.7|96604.7|65
1646848860000|2022-03-09 18:01:00|96656|96606|96656.7|96606.7|96658.7|96608.7|96655|96605|54
1646848870000|2022-03-09 18:01:10|96656.8|96606.8|96659.9|96609.9|96661.3|96611.3|96655.3|96605.3|46
1646848880000|2022-03-09 18:01:20|96659.3|96609.3|96661.6|96611.6|96668|96618|96657.3|96607.3|65
1646848890000|2022-03-09 18:01:30|96661.9|96611.9|96662|96612|96664.6|96614.6|96659.1|96609.1|46
1646848900000|2022-03-09 18:01:40|96661.1|96611.1|96678.7|96628.7|96686.2|96642.8|96655.4|96611|58
1646848910000|2022-03-09 18:01:50|96678.8|96628.8|96686.8|96636.8|96688.5|96638.5|96678.8|96628.8|49
1646848920000|2022-03-09 18:02:00|96687.7|96637.7|96704.8|96654.8|96706|96656|96683.2|96633.2|61
1646848930000|2022-03-09 18:02:10|96705.1|96655.1|96705.4|96655.4|96715.9|96665.9|96696.7|96646.7|65
1646848940000|2022-03-09 18:02:20|96704|96654|96696.9|96646.9|96707.7|96661.5|96676.2|96637.9|71
1646848950000|2022-03-09 18:02:30|96693.2|96643.2|96687.8|96637.8|96695.4|96661.5|96678.1|96632|67
1646848960000|2022-03-09 18:02:40|96686.5|96636.5|96692.5|96642.5|96700.8|96650.8|96670.8|96631.3|59
1646848970000|2022-03-09 18:02:50|96693.6|96643.6|96712.8|96662.8|96712.8|96662.8|96693.3|96643.3|53
1646848980000|2022-03-09 18:03:00|96714.2|96664.2|96764.7|96714.7|96767.3|96717.3|96711.3|96661.3|68
1646848990000|2022-03-09 18:03:10|96764.1|96714.1|96758.8|96708.8|96767.4|96717.4|96753.1|96703.1|65
1646849000000|2022-03-09 18:03:20|96757.6|96707.6|96746.5|96696.5|96760.5|96710.5|96741.6|96691.6|63
1646849010000|2022-03-09 18:03:30|96746.2|96696.2|96745.6|96695.6|96748.2|96698.2|96744.4|96694.4|65
1646849020000|2022-03-09 18:03:40|96746.8|96696.8|96759.3|96709.3|96759.6|96709.6|96744.3|96694.3|63
1646849030000|2022-03-09 18:03:50|96759.7|96709.7|96774.6|96724.6|96777.5|96727.5|96754.9|96704.9|64
1646849040000|2022-03-09 18:04:00|96774.2|96724.2|96769.5|96719.5|96780.6|96730.6|96769.3|96719.3|68
1646849050000|2022-03-09 18:04:10|96770|96720|96776.7|96726.7|96785.3|96735.3|96769.1|96719.1|68
1646849060000|2022-03-09 18:04:20|96778.7|96728.7|96779.6|96729.6|96783.7|96733.7|96776.2|96726.2|64
1646849070000|2022-03-09 18:04:30|96780.8|96730.8|96768|96718|96781|96731|96768|96718|70
1646849080000|2022-03-09 18:04:40|96768.8|96718.8|96774.7|96724.7|96777.7|96727.7|96766.6|96716.6|63
1646849090000|2022-03-09 18:04:50|96774.1|96724.1|96778.9|96728.9|96782.2|96732.2|96773.3|96723.3|54
1646849100000|2022-03-09 18:05:00|96778.6|96728.6|96787.4|96737.4|96789.4|96739.4|96769.2|96719.2|63
1646849110000|2022-03-09 18:05:10|96788.3|96738.3|96792|96742|96795.8|96745.8|96787.2|96737.2|65
1646849120000|2022-03-09 18:05:20|96793.5|96743.5|96787.9|96737.9|96794.2|96744.2|96777.9|96727.9|64
1646849130000|2022-03-09 18:05:30|96787.7|96737.7|96792.8|96742.8|96793.7|96743.7|96787.1|96737.1|62
1646849140000|2022-03-09 18:05:40|96792.2|96742.2|96772.7|96722.7|96792.5|96742.5|96771.2|96721.2|65
1646849150000|2022-03-09 18:05:50|96773.6|96723.6|96755.2|96705.2|96773.6|96723.6|96755|96705|68
1646849160000|2022-03-09 18:06:00|96754.9|96704.9|96749.5|96699.5|96771.1|96710.5|96748.3|96698.3|66
1646849170000|2022-03-09 18:06:10|96749|96699|96770.7|96720.7|96772.6|96722.6|96748.9|96689.3|67
1646849180000|2022-03-09 18:06:20|96774.3|96724.3|96773.2|96723.2|96774.3|96724.3|96762.1|96712.1|65
1646849190000|2022-03-09 18:06:30|96773.9|96723.9|96781|96731|96810.6|96738.3|96773.9|96721.8|60
1646849200000|2022-03-09 18:06:40|96780.7|96730.7|96779.7|96729.7|96788.7|96738.7|96779.2|96729.2|60
1646849210000|2022-03-09 18:06:50|96779.6|96729.6|96797.2|96747.2|96797.6|96747.6|96779.6|96729.6|57
1646849220000|2022-03-09 18:07:00|96797.6|96747.6|96791.1|96741.1|96800.8|96750.8|96790.8|96740.8|59
1646849230000|2022-03-09 18:07:10|96791.2|96741.2|96795.7|96745.7|96795.7|96755.7|96780.7|96739.8|40
1646849240000|2022-03-09 18:07:20|96792.3|96742.3|96800.7|96750.7|96801|96751|96791.5|96741.5|53
1646849250000|2022-03-09 18:07:30|96801.5|96751.5|96816.5|96766.5|96827.9|96767.6|96798.5|96748.5|44
1646849260000|2022-03-09 18:07:40|96816|96766|96814.7|96764.7|96821.4|96771.4|96808|96758|60
1646849270000|2022-03-09 18:07:50|96812|96762|96814.8|96764.8|96817.1|96767.1|96807.6|96757.6|71
1646849280000|2022-03-09 18:08:00|96815.6|96765.6|96823.1|96773.1|96824.3|96774.3|96811.8|96761.8|61
1646849290000|2022-03-09 18:08:10|96823.9|96773.9|96913.2|96797.2|96930.7|96817|96821.5|96754.5|71
1646849300000|2022-03-09 18:08:20|96914.5|96798.5|96862.7|96757.2|96920|96804|96860.6|96750.3|69
1646849310000|2022-03-09 18:08:30|96862.8|96757.3|96854.5|96764.4|96863.5|96764.7|96844.1|96751.1|68
1646849320000|2022-03-09 18:08:40|96846.3|96764.3|96840.7|96756.2|96857.1|96775.7|96835.7|96754.5|68
1646849330000|2022-03-09 18:08:50|96843.1|96756.7|96838.5|96752.9|96848|96759.6|96835.3|96751.8|59
1646849340000|2022-03-09 18:09:00|96838.2|96752.8|96862.3|96774|96866.4|96776|96833.7|96751.5|65
1646849350000|2022-03-09 18:09:10|96861.7|96778|96869|96779.7|96875.7|96786|96856|96777.4|72
1646849360000|2022-03-09 18:09:20|96868.9|96779.8|96865.5|96784.3|96869.5|96785.6|96858.6|96777.5|61
1646849370000|2022-03-09 18:09:30|96867|96782.1|96865.8|96787.4|96872.9|96789.1|96854.8|96777.7|54
1646849380000|2022-03-09 18:09:40|96865.5|96787.2|96870.5|96791.8|96877.2|96797|96859.9|96785.6|57
1646849390000|2022-03-09 18:09:50|96870.9|96793.8|96877.1|96799.8|96879.5|96800.4|96870.6|96790.4|38
1646849400000|2022-03-09 18:10:00|96881.7|96797|96877.1|96795.1|96883.1|96800.3|96862.6|96784.5|58
1646849410000|2022-03-09 18:10:10|96877.3|96795|96873|96785.1|96879.9|96795.3|96864.9|96782.9|65
1646849420000|2022-03-09 18:10:20|96864.4|96784.2|96873.9|96788.5|96885.4|96803.2|96864.4|96783.9|65
1646849430000|2022-03-09 18:10:30|96873.1|96788|96860.8|96779.8|96873.5|96791.5|96858.4|96774|69
1646849440000|2022-03-09 18:10:40|96864.3|96780.4|96863.9|96782.8|96872.9|96791.9|96860.9|96773.4|55
1646849450000|2022-03-09 18:10:50|96864|96783|96864.1|96784.8|96866.3|96788.7|96860.1|96782.1|48
1646849460000|2022-03-09 18:11:00|96863.5|96784.9|96858.7|96782.5|96869.5|96797|96847|96781.3|64
1646849470000|2022-03-09 18:11:10|96858.3|96782.3|96841.1|96767.6|96859.4|96791|96832.9|96767.6|64
1646849480000|2022-03-09 18:11:20|96843.7|96769.4|96840.6|96767.5|96845.5|96781|96828.4|96766.7|51
1646849490000|2022-03-09 18:11:30|96840.7|96767.6|96833.4|96783.4|96841.5|96786.7|96829.5|96767.6|46
1646849500000|2022-03-09 18:11:40|96832.9|96782.9|96829.1|96779.1|96834.9|96784.9|96826.9|96776.9|54
1646849510000|2022-03-09 18:11:50|96829.4|96779.4|96825.6|96775.6|96830|96780|96825.4|96775.4|37
1646849520000|2022-03-09 18:12:00|96825.7|96775.7|96810.7|96760.7|96826|96776|96809.6|96759.6|53
1646849530000|2022-03-09 18:12:10|96811.3|96761.3|96785.3|96735.3|96811.3|96761.3|96781.8|96731.8|55
1646849540000|2022-03-09 18:12:20|96785|96735|96775.9|96725.9|96785|96735|96775.9|96725.9|54
1646849550000|2022-03-09 18:12:30|96776.2|96726.2|96775.8|96725.8|96783.3|96726.3|96770.5|96712.2|53
1646849560000|2022-03-09 18:12:40|96775.7|96725.7|96776.5|96726.5|96776.5|96726.5|96772.8|96722.8|31
1646849570000|2022-03-09 18:12:50|96779|96729|96777.4|96727.4|96793.1|96732.2|96777.4|96720.7|42
1646849580000|2022-03-09 18:13:00|96774.9|96724.9|96773.9|96723.9|96780.8|96730.8|96771.9|96721.9|54
1646849590000|2022-03-09 18:13:10|96775.2|96725.2|96786.9|96736.9|96787.4|96737.4|96775.2|96725.2|46
1646849600000|2022-03-09 18:13:20|96787|96737|96797.8|96747.8|96798.8|96748.8|96786.1|96736.1|45
1646849610000|2022-03-09 18:13:30|96798|96748|96792.1|96742.1|96799.8|96749.8|96791.1|96741.1|56
1646849620000|2022-03-09 18:13:40|96792.2|96742.2|96787.3|96737.3|96792.6|96742.6|96784.4|96734.4|56
1646849630000|2022-03-09 18:13:50|96787.1|96737.1|96781.2|96731.2|96788.2|96738.2|96780.2|96730.2|52
1646849640000|2022-03-09 18:14:00|96780.6|96730.6|96766.8|96716.8|96780.6|96733.1|96754.6|96716.5|56
1646849650000|2022-03-09 18:14:10|96766.9|96716.9|96792|96742|96794|96750.9|96766|96716.8|65
1646849660000|2022-03-09 18:14:20|96793.1|96743.1|96803.7|96753.7|96804.2|96763.6|96788.6|96742.7|57
1646849670000|2022-03-09 18:14:30|96804.5|96754.5|96808.7|96758.7|96811.5|96761.5|96803.7|96753.7|58
1646849680000|2022-03-09 18:14:40|96808.2|96758.2|96821.3|96771.3|96821.3|96771.3|96808.2|96758.2|50
1646849690000|2022-03-09 18:14:50|96821|96771|96806.8|96756.8|96823.4|96773.4|96804.7|96754.7|60
1646849700000|2022-03-09 18:15:00|96792|96767|96779.7|96754.7|96805.8|96770.5|96779.7|96744.9|59
1646849710000|2022-03-09 18:15:10|96780.1|96755.1|96798.4|96748.4|96801.4|96760.7|96779.3|96737.1|45
1646849720000|2022-03-09 18:15:20|96797.7|96747.7|96793.8|96768.8|96802.7|96770.3|96791.9|96746.3|36
1646849730000|2022-03-09 18:15:30|96793.9|96768.9|96798.2|96748.2|96807.6|96768.9|96785.1|96746.4|45
1646849740000|2022-03-09 18:15:40|96797.6|96747.6|96794.6|96744.6|96798|96748|96793.4|96743.4|51
1646849750000|2022-03-09 18:15:50|96794.5|96744.5|96794.5|96744.5|96797.7|96747.7|96794.2|96744.2|42
1646849760000|2022-03-09 18:16:00|96794.4|96744.4|96806|96756|96808|96758|96794.3|96744.3|53
1646849770000|2022-03-09 18:16:10|96809.5|96759.5|96795.1|96745.1|96809.5|96759.5|96793.3|96743.3|52
1646849780000|2022-03-09 18:16:20|96795|96745|96791.5|96741.5|96796.5|96746.5|96791.5|96741.5|31
1646849790000|2022-03-09 18:16:30|96791.6|96741.6|96793.2|96743.2|96794|96744|96791.6|96741.6|33
1646849800000|2022-03-09 18:16:40|96792.8|96742.8|96799.9|96749.9|96801.3|96751.3|96792.8|96742.8|32
1646849810000|2022-03-09 18:16:50|96800|96750|96798.5|96748.5|96802.3|96752.3|96798.1|96748.1|29
1646849820000|2022-03-09 18:17:00|96798.3|96748.3|96798.9|96748.9|96803.7|96753.7|96792.9|96742.9|46
1646849830000|2022-03-09 18:17:10|96799.3|96749.3|96791|96741|96799.6|96749.6|96790.2|96740.2|57
1646849840000|2022-03-09 18:17:20|96789.5|96739.5|96768.5|96718.5|96790.1|96740.1|96763.3|96713.3|56
1646849850000|2022-03-09 18:17:30|96768.2|96718.2|96760.5|96710.5|96773.9|96718.4|96760|96700.8|57
1646849860000|2022-03-09 18:17:40|96760.7|96710.7|96747.4|96697.4|96768.2|96711|96745.3|96691.7|67
1646849870000|2022-03-09 18:17:50|96746.7|96696.7|96745.7|96695.7|96768.9|96704.9|96743.8|96689.7|65
1646849880000|2022-03-09 18:18:00|96745.4|96695.4|96752.5|96702.5|96771|96710.6|96744.5|96687|62
1646849890000|2022-03-09 18:18:10|96754.7|96704.7|96757.1|96707.1|96759.2|96709.2|96754.7|96704.7|48
1646849900000|2022-03-09 18:18:20|96757.8|96707.8|96759.8|96709.8|96776.4|96712.3|96757|96697.2|40
1646849910000|2022-03-09 18:18:30|96760.3|96710.3|96761.8|96711.8|96768|96718|96759.1|96709.1|46
1646849920000|2022-03-09 18:18:40|96762|96712|96758.5|96708.5|96768.1|96718.1|96757.3|96707.3|45
1646849930000|2022-03-09 18:18:50|96760.8|96710.8|96765.2|96715.2|96766.9|96716.9|96760.8|96710.8|48
1646849940000|2022-03-09 18:19:00|96765.5|96715.5|96782.1|96732.1|96782.1|96732.1|96762.4|96712.4|52
1646849950000|2022-03-09 18:19:10|96783.7|96733.7|96803|96753|96804.5|96754.5|96781.2|96731.2|71
1646849960000|2022-03-09 18:19:20|96802.8|96752.8|96800.4|96750.4|96803|96753|96797|96747|62
1646849970000|2022-03-09 18:19:30|96800.7|96750.7|96800.8|96750.8|96802.6|96752.6|96799.6|96749.6|46
1646849980000|2022-03-09 18:19:40|96801.1|96751.1|96798.1|96748.1|96801.1|96751.1|96797|96747|55
1646849990000|2022-03-09 18:19:50|96797.1|96747.1|96769.8|96719.8|96797.1|96747.1|96767.4|96717.4|55
1646850000000|2022-03-09 18:20:00|96769.7|96719.7|96747|96697|96769.9|96719.9|96744.8|96694.8|72
1646850010000|2022-03-09 18:20:10|96746.7|96696.7|96733.5|96683.5|96747.9|96697.9|96733.4|96683.4|68
1646850020000|2022-03-09 18:20:20|96735.1|96685.1|96722.7|96672.7|96735.1|96685.1|96717.5|96667.5|58
1646850030000|2022-03-09 18:20:30|96722.9|96672.9|96714.8|96664.8|96735.8|96674.3|96714.8|96661.6|43
1646850040000|2022-03-09 18:20:40|96716|96666|96708|96658|96716.4|96666.4|96707.4|96657.4|51
1646850050000|2022-03-09 18:20:50|96707.7|96657.7|96698.8|96648.8|96708.9|96658.9|96698.8|96648.8|52
1646850060000|2022-03-09 18:21:00|96698.7|96648.7|96703.4|96653.4|96704.9|96654.9|96698.5|96648.5|52
1646850070000|2022-03-09 18:21:10|96702.3|96652.3|96707.2|96657.2|96708|96658|96702.2|96652.2|44
1646850080000|2022-03-09 18:21:20|96708|96658|96711.8|96661.8|96715.7|96665.7|96708|96658|42
1646850090000|2022-03-09 18:21:30|96712.6|96662.6|96741.2|96691.2|96741.2|96691.2|96712.2|96662.2|58
1646850100000|2022-03-09 18:21:40|96740.8|96690.8|96759.6|96709.6|96761.8|96711.8|96740.8|96690.8|58
1646850110000|2022-03-09 18:21:50|96760.1|96710.1|96757.2|96707.2|96760.1|96710.1|96756.9|96706.9|42
1646850120000|2022-03-09 18:22:00|96756.8|96706.8|96745.2|96695.2|96756.8|96706.8|96744.8|96694.8|58
1646850130000|2022-03-09 18:22:10|96745.7|96695.7|96748.5|96698.5|96752.1|96702.1|96745.5|96695.5|39
1646850140000|2022-03-09 18:22:20|96748.2|96698.2|96750.7|96700.7|96752.9|96702.9|96748.2|96698.2|29
1646850150000|2022-03-09 18:22:30|96750.5|96700.5|96751.7|96701.7|96752.2|96702.2|96750.3|96700.3|23
1646850160000|2022-03-09 18:22:40|96751.5|96701.5|96772.1|96722.1|96772.1|96722.1|96750.5|96700.5|36
1646850170000|2022-03-09 18:22:50|96771.1|96721.1|96787.1|96737.1|96788|96738|96770.2|96720.2|43
1646850180000|2022-03-09 18:23:00|96786|96736|96802.8|96752.8|96806.2|96756.2|96786|96736|63
1646850190000|2022-03-09 18:23:10|96803.3|96753.3|96790.3|96740.3|96803.6|96753.6|96786.5|96736.5|53
1646850200000|2022-03-09 18:23:20|96789.7|96739.7|96791.1|96741.1|96791.5|96741.5|96786.7|96736.7|44
1646850210000|2022-03-09 18:23:30|96791.2|96741.2|96790.5|96740.5|96794|96744|96789.3|96739.3|46
1646850220000|2022-03-09 18:23:40|96790.4|96740.4|96782.8|96732.8|96792.5|96742.5|96780.2|96730.2|54
1646850230000|2022-03-09 18:23:50|96782.9|96732.9|96785.6|96735.6|96786.6|96736.6|96782.5|96732.5|29
1646850240000|2022-03-09 18:24:00|96785.9|96735.9|96787|96737|96788|96738|96785.5|96735.5|40
1646850250000|2022-03-09 18:24:10|96787.1|96737.1|96789.3|96739.3|96789.3|96739.3|96785|96735|30
1646850260000|2022-03-09 18:24:20|96789.1|96739.1|96795.3|96745.3|96795.4|96745.4|96789|96739|28
1646850270000|2022-03-09 18:24:30|96794.6|96744.6|96793.2|96743.2|96795.9|96745.9|96792.3|96742.3|46
1646850280000|2022-03-09 18:24:40|96792.5|96742.5|96788.5|96738.5|96793.7|96743.7|96788.1|96738.1|39
1646850290000|2022-03-09 18:24:50|96788.8|96738.8|96788.5|96738.5|96789.2|96739.2|96787.7|96737.7|27
1646850300000|2022-03-09 18:25:00|96788.3|96738.3|96795.7|96745.7|96796.8|96746.8|96788.3|96738.3|37
1646850310000|2022-03-09 18:25:10|96796.1|96746.1|96792.2|96742.2|96796.1|96746.1|96790.6|96740.6|47
1646850320000|2022-03-09 18:25:20|96792.1|96742.1|96797.8|96747.8|96798|96748|96791.5|96741.5|39
1646850330000|2022-03-09 18:25:30|96797.9|96747.9|96796.1|96746.1|96800.4|96750.4|96795.2|96745.2|37
1646850340000|2022-03-09 18:25:40|96797.3|96747.3|96789.8|96739.8|96797.3|96747.3|96789.3|96739.3|45
1646850350000|2022-03-09 18:25:50|96790.4|96740.4|96782.5|96732.5|96790.4|96740.4|96782|96732|46
1646850360000|2022-03-09 18:26:00|96783.2|96733.2|96783.3|96733.3|96784.4|96734.4|96782.9|96732.9|28
1646850370000|2022-03-09 18:26:10|96783.2|96733.2|96784|96734|96785|96735|96782.9|96732.9|34
1646850380000|2022-03-09 18:26:20|96783.9|96733.9|96765.4|96715.4|96784|96735.5|96760.5|96714.9|45
1646850390000|2022-03-09 18:26:30|96764.8|96714.8|96757.1|96707.1|96765.2|96715.2|96753.9|96703.9|54
1646850400000|2022-03-09 18:26:40|96756.9|96706.9|96755.8|96705.8|96757|96707|96753.4|96703.4|32
1646850410000|2022-03-09 18:26:50|96755.7|96705.7|96761.9|96711.9|96764.1|96714.1|96755.7|96705.7|30
1646850420000|2022-03-09 18:27:00|96761.8|96711.8|96749|96699|96761.8|96711.8|96748|96698|38
1646850430000|2022-03-09 18:27:10|96747.9|96697.9|96745.4|96695.4|96749.6|96699.6|96744.1|96694.1|45
1646850440000|2022-03-09 18:27:20|96745.3|96695.3|96744.7|96694.7|96746|96696|96739.1|96689.1|49
1646850450000|2022-03-09 18:27:30|96743.6|96693.6|96743.5|96693.5|96744.3|96694.3|96741|96691|43
1646850460000|2022-03-09 18:27:40|96744|96694|96747.9|96697.9|96749.4|96699.4|96743.9|96693.9|41
1646850470000|2022-03-09 18:27:50|96747.5|96697.5|96750.5|96700.5|96750.5|96700.5|96744.5|96694.5|38
1646850480000|2022-03-09 18:28:00|96750.6|96700.6|96753.8|96703.8|96755.5|96705.5|96748.7|96698.7|57
1646850490000|2022-03-09 18:28:10|96753.1|96703.1|96754.5|96704.5|96756.4|96706.4|96752.4|96702.4|35
1646850500000|2022-03-09 18:28:20|96754.1|96704.1|96770.8|96720.8|96778.4|96728.4|96754.1|96704.1|57
1646850510000|2022-03-09 18:28:30|96769.8|96719.8|96774.6|96724.6|96775|96725|96768.7|96718.7|57
1646850520000|2022-03-09 18:28:40|96773.8|96723.8|96774.9|96724.9|96776.2|96726.2|96771.5|96721.5|50
1646850530000|2022-03-09 18:28:50|96774.8|96724.8|96788|96738|96788|96738|96773.5|96723.5|34
1646850540000|2022-03-09 18:29:00|96787.9|96737.9|96787.1|96737.1|96788.3|96738.3|96786.8|96736.8|33
1646850550000|2022-03-09 18:29:10|96786.9|96736.9|96804.2|96754.2|96804.2|96763.4|96786.3|96736.3|58
1646850560000|2022-03-09 18:29:20|96803.5|96753.5|96821.3|96771.3|96821.3|96771.3|96802.6|96752.6|59
1646850570000|2022-03-09 18:29:30|96820.3|96770.3|96815.3|96765.3|96820.8|96770.8|96815.2|96765.2|33
1646850580000|2022-03-09 18:29:40|96815.9|96765.9|96811.9|96761.9|96817.9|96767.9|96811.9|96761.9|49
1646850590000|2022-03-09 18:29:50|96812.3|96762.3|96809.4|96759.4|96813.6|96763.6|96808.4|96758.4|40
1646850600000|2022-03-09 18:30:00|96809.3|96759.3|96803.9|96753.9|96809.3|96759.3|96803.9|96753.9|37
1646850610000|2022-03-09 18:30:10|96803.8|96753.8|96804.8|96754.8|96805.4|96755.4|96803.8|96753.8|30
1646850620000|2022-03-09 18:30:20|96805.4|96755.4|96809.8|96759.8|96810.6|96760.6|96803.5|96753.5|37
1646850630000|2022-03-09 18:30:30|96812.1|96762.1|96803.9|96753.9|96815|96765|96801.5|96751.5|48
1646850640000|2022-03-09 18:30:40|96805|96755|96803.7|96753.7|96805.4|96755.4|96802.6|96752.6|32
1646850650000|2022-03-09 18:30:50|96804|96754|96802.8|96752.8|96805|96755|96802.8|96752.8|32
1646850660000|2022-03-09 18:31:00|96803|96753|96798.5|96748.5|96803.1|96753.1|96798.4|96748.4|34
1646850670000|2022-03-09 18:31:10|96798.8|96748.8|96788.4|96738.4|96798.9|96748.9|96788.4|96738.4|57
1646850680000|2022-03-09 18:31:20|96787.5|96737.5|96772.5|96722.5|96787.5|96737.5|96772.5|96722.5|53
1646850690000|2022-03-09 18:31:30|96773.1|96723.1|96767.5|96717.5|96773.4|96723.4|96767.2|96717.2|51
1646850700000|2022-03-09 18:31:40|96767.6|96717.6|96777|96727|96778.5|96728.5|96767.4|96717.4|57
1646850710000|2022-03-09 18:31:50|96776.6|96726.6|96770.5|96720.5|96778.4|96728.4|96767.9|96717.9|44
1646850720000|2022-03-09 18:32:00|96768.5|96718.5|96773.9|96723.9|96776.5|96726.5|96767.6|96717.6|48
1646850730000|2022-03-09 18:32:10|96773.8|96723.8|96775.9|96725.9|96776.9|96726.9|96773|96723|44
1646850740000|2022-03-09 18:32:20|96776.3|96726.3|96774.1|96724.1|96777.7|96727.7|96771.5|96721.5|41
1646850750000|2022-03-09 18:32:30|96774|96724|96774.1|96724.1|96776.7|96726.7|96774|96724|42
1646850760000|2022-03-09 18:32:40|96773.9|96723.9|96771.2|96721.2|96774.3|96724.3|96771|96721|50
1646850770000|2022-03-09 18:32:50|96770.9|96720.9|96761.5|96711.5|96771.7|96721.7|96761.5|96711.5|57
1646850780000|2022-03-09 18:33:00|96762.7|96712.7|96760.9|96710.9|96768.2|96718.2|96758.6|96708.6|44
1646850790000|2022-03-09 18:33:10|96760.4|96710.4|96761|96711|96761.3|96711.3|96759.7|96709.7|27
1646850800000|2022-03-09 18:33:20|96760.7|96710.7|96761.1|96711.1|96762.1|96712.1|96760.7|96710.7|22
1646850810000|2022-03-09 18:33:30|96760.9|96710.9|96759.5|96709.5|96763|96713|96758.2|96708.2|28
1646850820000|2022-03-09 18:33:40|96760.1|96710.1|96754.8|96704.8|96761.1|96711.1|96750.8|96700.8|49
1646850830000|2022-03-09 18:33:50|96755|96705|96762.1|96712.1|96765|96715|96754|96704|51
1646850840000|2022-03-09 18:34:00|96761.8|96711.8|96761.6|96711.6|96762.6|96712.6|96757.8|96707.8|52
1646850850000|2022-03-09 18:34:10|96762.1|96712.1|96756.5|96706.5|96762.1|96712.1|96754.8|96704.8|45
1646850860000|2022-03-09 18:34:20|96756.9|96706.9|96757.2|96707.2|96759.5|96709.5|96754|96704|42
1646850870000|2022-03-09 18:34:30|96757.6|96707.6|96761.3|96711.3|96763|96713|96757.6|96707.6|37
1646850880000|2022-03-09 18:34:40|96762.5|96712.5|96768.5|96718.5|96769.3|96719.3|96760.9|96710.9|39
1646850890000|2022-03-09 18:34:50|96768.1|96718.1|96766.3|96716.3|96769.6|96719.6|96764.1|96714.1|50
1646850900000|2022-03-09 18:35:00|96767|96717|96790.8|96740.8|96792.1|96742.1|96742|96692|71
1646850910000|2022-03-09 18:35:10|96790.5|96740.5|96792.8|96742.8|96809.5|96759.5|96790|96740|61
1646850920000|2022-03-09 18:35:20|96793.1|96743.1|96793.2|96743.2|96795.4|96745.4|96791.1|96741.1|41
1646850930000|2022-03-09 18:35:30|96793.1|96743.1|96790.5|96740.5|96795.6|96745.6|96787.4|96737.4|42
1646850940000|2022-03-09 18:35:40|96790.3|96740.3|96790.5|96740.5|96790.5|96740.5|96787.3|96737.3|37
1646850950000|2022-03-09 18:35:50|96790.8|96740.8|96785.5|96735.5|96791.7|96741.7|96785|96735|44
1646850960000|2022-03-09 18:36:00|96785.4|96735.4|96780.1|96730.1|96786.2|96736.2|96779.4|96729.4|47
1646850970000|2022-03-09 18:36:10|96777.4|96727.4|96774.3|96724.3|96778.6|96728.6|96773.7|96723.7|46
1646850980000|2022-03-09 18:36:20|96774.2|96724.2|96776.2|96726.2|96776.7|96726.7|96770.5|96720.5|48
1646850990000|2022-03-09 18:36:30|96776.5|96726.5|96776.4|96726.4|96776.7|96726.7|96772.4|96722.4|36
1646851000000|2022-03-09 18:36:40|96778|96728|96772.5|96722.5|96778|96728|96772.2|96722.2|48
1646851010000|2022-03-09 18:36:50|96771.9|96721.9|96777|96727|96777|96727|96769.6|96719.6|51
1646851020000|2022-03-09 18:37:00|96776.7|96726.7|96780|96730|96781.7|96731.7|96776.4|96726.4|52
1646851030000|2022-03-09 18:37:10|96779.8|96729.8|96784.7|96734.7|96785|96735|96775.4|96725.4|49
1646851040000|2022-03-09 18:37:20|96782.9|96732.9|96783.9|96733.9|96785.2|96735.2|96782.6|96732.6|35
1646851050000|2022-03-09 18:37:30|96785.1|96735.1|96779.1|96729.1|96786|96736|96779.1|96729.1|53
1646851060000|2022-03-09 18:37:40|96779.7|96729.7|96778.4|96728.4|96783.5|96733.5|96777.8|96727.8|33
1646851070000|2022-03-09 18:37:50|96775.8|96725.8|96772.7|96722.7|96776.8|96738.9|96761.6|96722.7|45
1646851080000|2022-03-09 18:38:00|96772.6|96722.6|96781.2|96731.2|96782.5|96732.5|96772.4|96722.4|55
1646851090000|2022-03-09 18:38:10|96781.5|96731.5|96785.3|96735.3|96790.5|96748.9|96770.3|96731.5|72
1646851100000|2022-03-09 18:38:20|96785.6|96735.6|96779.3|96729.3|96786.1|96736.1|96776.1|96726.1|61
1646851110000|2022-03-09 18:38:30|96779.4|96729.4|96780.8|96730.8|96785.1|96735.1|96777.7|96727.7|57
1646851120000|2022-03-09 18:38:40|96780.9|96730.9|96783|96733|96783.6|96733.6|96778.7|96728.7|43
1646851130000|2022-03-09 18:38:50|96783.1|96733.1|96782|96732|96784.2|96734.2|96778.7|96728.7|47
1646851140000|2022-03-09 18:39:00|96782.2|96732.2|96777.8|96727.8|96782.7|96732.7|96777.6|96727.6|36
1646851150000|2022-03-09 18:39:10|96775|96725|96770.1|96720.1|96775|96725|96760.7|96710.7|65
1646851160000|2022-03-09 18:39:20|96770.5|96720.5|96776.5|96726.5|96777.7|96727.7|96764.6|96714.6|60
1646851170000|2022-03-09 18:39:30|96775.7|96725.7|96788.6|96738.6|96790|96740|96775.1|96725.1|45
1646851180000|2022-03-09 18:39:40|96787.3|96737.3|96806.9|96756.9|96807.6|96757.6|96786.3|96736.3|51
1646851190000|2022-03-09 18:39:50|96805.7|96755.7|96808.6|96758.6|96820.9|96765.7|96803.6|96746.2|73
1646851200000|2022-03-09 18:40:00|96808.8|96758.8|96815.8|96765.8|96821.1|96768.4|96808.8|96748.1|70
1646851210000|2022-03-09 18:40:10|96815.9|96765.9|96823.7|96773.7|96825.5|96774.2|96813.8|96754.9|61
1646851220000|2022-03-09 18:40:20|96823.9|96773.9|96826.5|96776.5|96828.4|96778.4|96822.1|96772.1|58
1646851230000|2022-03-09 18:40:30|96826.6|96776.6|96827.6|96777.6|96827.6|96777.6|96810.5|96760.5|55
1646851240000|2022-03-09 18:40:40|96824.5|96774.5|96842.8|96792.8|96844.8|96794.8|96824.5|96774.5|62
1646851250000|2022-03-09 18:40:50|96843.5|96793.5|96857.7|96807.7|96858.4|96808.4|96843.5|96793.5|54
1646851260000|2022-03-09 18:41:00|96857.9|96807.9|96860.2|96810.2|96863.5|96813.5|96856.2|96806.2|50
1646851270000|2022-03-09 18:41:10|96860.1|96810.1|96866.5|96816.5|96867.9|96817.9|96859.2|96809.2|32
1646851280000|2022-03-09 18:41:20|96866.1|96816.1|96879.7|96829.7|96881.3|96831.3|96866|96816|56
1646851290000|2022-03-09 18:41:30|96880|96830|96872.5|96822.5|96883.2|96833.2|96872.5|96822.5|54
1646851300000|2022-03-09 18:41:40|96872.9|96822.9|96879.3|96829.3|96885.9|96835.9|96872.7|96822.7|51
1646851310000|2022-03-09 18:41:50|96879.1|96829.1|96888.7|96838.7|96890|96840|96877.7|96827.7|40
1646851320000|2022-03-09 18:42:00|96887.6|96837.6|96892.4|96842.4|96896.2|96846.2|96887.6|96837.6|61
1646851330000|2022-03-09 18:42:10|96893.8|96843.8|96883.4|96833.4|96893.8|96843.8|96882.1|96832.1|46
1646851340000|2022-03-09 18:42:20|96883.8|96833.8|96880.5|96830.5|96885.9|96835.9|96877|96827|40
1646851350000|2022-03-09 18:42:30|96880.9|96830.9|96886.6|96836.6|96889.4|96849.5|96874.5|96830.4|38
1646851360000|2022-03-09 18:42:40|96887|96837|96891|96841|96893.2|96843.2|96886.3|96836.3|36
1646851370000|2022-03-09 18:42:50|96890.9|96840.9|96893.6|96843.6|96894.2|96844.2|96887.4|96837.4|44
1646851380000|2022-03-09 18:43:00|96893.3|96843.3|96887.4|96837.4|96894.3|96844.3|96886.9|96836.9|48
1646851390000|2022-03-09 18:43:10|96886.1|96836.1|96888.2|96838.2|96888.9|96838.9|96885.8|96835.8|30
1646851400000|2022-03-09 18:43:20|96887.6|96837.6|96893.7|96843.7|96893.7|96843.7|96887.6|96837.6|43
1646851410000|2022-03-09 18:43:30|96893|96843|96900.5|96850.5|96903.6|96853.6|96891|96841|54
1646851420000|2022-03-09 18:43:40|96900.4|96850.4|96894.6|96844.6|96901.8|96851.8|96894.2|96844.2|48
1646851430000|2022-03-09 18:43:50|96894.3|96844.3|96888.9|96838.9|96897.4|96847.4|96884.7|96834.7|68
1646851440000|2022-03-09 18:44:00|96890|96840|96887.9|96837.9|96891.5|96841.5|96887.8|96837.8|55
1646851450000|2022-03-09 18:44:10|96888.5|96838.5|96888.8|96838.8|96889.1|96839.1|96885.9|96835.9|45
1646851460000|2022-03-09 18:44:20|96888.9|96838.9|96897.9|96847.9|96898.1|96848.1|96888.9|96838.9|42
1646851470000|2022-03-09 18:44:30|96897.7|96847.7|96897.7|96847.7|96898.7|96848.7|96896.6|96846.6|32
1646851480000|2022-03-09 18:44:40|96897.9|96847.9|96894.9|96844.9|96897.9|96847.9|96894.6|96844.6|35
1646851490000|2022-03-09 18:44:50|96894.6|96844.6|96897.2|96847.2|96897.9|96847.9|96894.3|96844.3|31
1646851500000|2022-03-09 18:45:00|96897.4|96847.4|96895.4|96845.4|96898|96848|96891.7|96841.7|46
1646851510000|2022-03-09 18:45:10|96897.5|96847.5|96896.9|96846.9|96898|96848|96895.4|96845.4|41
1646851520000|2022-03-09 18:45:20|96897.2|96847.2|96888.8|96838.8|96897.6|96847.6|96886.8|96836.8|45
1646851530000|2022-03-09 18:45:30|96887.9|96837.9|96889|96839|96889.5|96839.5|96887.1|96837.1|38
1646851540000|2022-03-09 18:45:40|96889.3|96839.3|96887.5|96837.5|96895.7|96845.7|96886.1|96836.1|49
1646851550000|2022-03-09 18:45:50|96887.1|96837.1|96885.9|96835.9|96888.7|96838.7|96885.2|96835.2|37
1646851560000|2022-03-09 18:46:00|96887.1|96837.1|96886.9|96836.9|96893.2|96843.2|96886.9|96836.9|55
1646851570000|2022-03-09 18:46:10|96887.6|96837.6|96880.4|96830.4|96888.5|96838.5|96878.9|96828.9|43
1646851580000|2022-03-09 18:46:20|96882.1|96832.1|96900.3|96850.3|96901|96851|96878.7|96828.7|60
1646851590000|2022-03-09 18:46:30|96900.7|96850.7|96905.8|96855.8|96907.8|96857.8|96899.4|96849.4|47
1646851600000|2022-03-09 18:46:40|96905.6|96855.6|96911.6|96861.6|96911.6|96861.6|96905.6|96855.6|55
1646851610000|2022-03-09 18:46:50|96910.3|96860.3|96921.8|96871.8|96921.8|96871.8|96907.7|96857.7|63
1646851620000|2022-03-09 18:47:00|96921.9|96871.9|96928.8|96878.8|96941.5|96882|96921.3|96869.4|45
1646851630000|2022-03-09 18:47:10|96928.7|96878.7|96916.2|96866.2|96930.2|96880.2|96916.1|96866.1|33
1646851640000|2022-03-09 18:47:20|96916.9|96866.9|96915.9|96865.9|96917|96867|96914.6|96864.6|17
1646851650000|2022-03-09 18:47:30|96916.4|96866.4|96915.4|96865.4|96916.4|96866.4|96915.2|96865.2|16
1646851660000|2022-03-09 18:47:40|96915.6|96865.6|96917|96867|96917.7|96867.7|96915.6|96865.6|23
1646851670000|2022-03-09 18:47:50|96916.6|96866.6|96916.8|96866.8|96917.8|96867.8|96916|96866|17
1646851680000|2022-03-09 18:48:00|96918.6|96868.6|96923|96873|96927.5|96877.5|96918.6|96868.6|35
1646851690000|2022-03-09 18:48:10|96923.2|96873.2|96931.4|96881.4|96932.2|96882.2|96923.2|96873.2|32
1646851700000|2022-03-09 18:48:20|96931.1|96881.1|96928.6|96878.6|96931.3|96881.3|96927.2|96877.2|31
1646851710000|2022-03-09 18:48:30|96928.9|96878.9|96930.5|96880.5|96932.5|96882.5|96928.5|96878.5|41
1646851720000|2022-03-09 18:48:40|96930.7|96880.7|96935.6|96885.6|96938.5|96888.5|96925.5|96875.5|36
1646851730000|2022-03-09 18:48:50|96936.9|96886.9|96940.7|96890.7|96944|96894|96936.3|96886.3|59
1646851740000|2022-03-09 18:49:00|96942.7|96892.7|96936.4|96886.4|96949.1|96899.1|96934.5|96884.5|44
1646851750000|2022-03-09 18:49:10|96936.1|96886.1|96942|96892|96943.1|96893.1|96936|96886|40
1646851760000|2022-03-09 18:49:20|96942.1|96892.1|96940.2|96890.2|96944.2|96894.2|96938.6|96888.6|37
1646851770000|2022-03-09 18:49:30|96940.7|96890.7|96937|96887|96942.6|96892.6|96935.5|96885.5|37
1646851780000|2022-03-09 18:49:40|96937.5|96887.5|96935.7|96885.7|96941.4|96891.4|96926.5|96876.5|50
1646851790000|2022-03-09 18:49:50|96933.3|96883.3|96936.1|96886.1|96942|96892|96933.2|96883.2|47
1646851800000|2022-03-09 18:50:00|96937.6|96887.6|96930.2|96880.2|96937.6|96887.6|96928.8|96878.8|39
1646851810000|2022-03-09 18:50:10|96930.8|96880.8|96930.8|96880.8|96934.7|96884.7|96930.8|96880.8|49
1646851820000|2022-03-09 18:50:20|96930.9|96880.9|96933|96883|96933.8|96883.8|96926.6|96876.6|56
1646851830000|2022-03-09 18:50:30|96931.6|96881.6|96935.8|96885.8|96937|96887|96931.6|96881.6|31
1646851840000|2022-03-09 18:50:40|96935|96885|96931.9|96881.9|96935.1|96885.1|96928.3|96878.3|40
1646851850000|2022-03-09 18:50:50|96930.9|96880.9|96920.7|96870.7|96932|96885.3|96910.3|96870.7|63
1646851860000|2022-03-09 18:51:00|96919.5|96869.5|96921.4|96871.4|96924.3|96874.3|96918.7|96868.7|42
1646851870000|2022-03-09 18:51:10|96921.8|96871.8|96920.7|96870.7|96922.8|96872.8|96919.7|96869.7|36
1646851880000|2022-03-09 18:51:20|96920.6|96870.6|96922.4|96872.4|96931.6|96881.6|96919.9|96869.9|59
1646851890000|2022-03-09 18:51:30|96923.9|96873.9|96931.5|96881.5|96932.1|96882.1|96922.7|96872.7|50
1646851900000|2022-03-09 18:51:40|96930.2|96880.2|96941.9|96891.9|96942|96892|96929.3|96879.3|44
1646851910000|2022-03-09 18:51:50|96941.5|96891.5|96932.3|96882.3|96941.5|96891.5|96932.1|96882.1|36
1646851920000|2022-03-09 18:52:00|96932.7|96882.7|96931.1|96881.1|96933.6|96897.7|96919.7|96875.2|51
1646851930000|2022-03-09 18:52:10|96930.9|96880.9|96925.7|96875.7|96931.3|96881.3|96920.7|96870.7|47
1646851940000|2022-03-09 18:52:20|96926.7|96876.7|96919.2|96869.2|96926.7|96876.7|96919.2|96869.2|40
1646851950000|2022-03-09 18:52:30|96919.4|96869.4|96919.2|96869.2|96922.5|96872.5|96917|96867|47
1646851960000|2022-03-09 18:52:40|96918.8|96868.8|96918.1|96868.1|96923.3|96873.3|96918.1|96868.1|41
1646851970000|2022-03-09 18:52:50|96918.3|96868.3|96920.5|96870.5|96920.7|96882.4|96905.1|96865.2|48
1646851980000|2022-03-09 18:53:00|96920.4|96870.4|96917|96867|96920.4|96870.4|96915.9|96865.9|29
1646851990000|2022-03-09 18:53:10|96917.2|96867.2|96917.1|96867.1|96917.5|96867.5|96915.5|96865.5|20
1646852000000|2022-03-09 18:53:20|96917|96867|96916.9|96866.9|96917.6|96867.6|96916.7|96866.7|15
1646852010000|2022-03-09 18:53:30|96917.2|96867.2|96920|96870|96921.4|96871.4|96917.2|96867.2|34
1646852020000|2022-03-09 18:53:40|96919.8|96869.8|96919.8|96869.8|96922.9|96886.2|96908.4|96869.6|37
1646852030000|2022-03-09 18:53:50|96919.9|96869.9|96919.8|96869.8|96922|96872|96919.6|96869.6|47
1646852040000|2022-03-09 18:54:00|96919.9|96869.9|96922.2|96872.2|96923.7|96873.7|96919.3|96869.3|41
1646852050000|2022-03-09 18:54:10|96922.1|96872.1|96922.2|96872.2|96922.7|96872.7|96921.5|96871.5|20
1646852060000|2022-03-09 18:54:20|96922.1|96872.1|96939.5|96889.5|96941.2|96891.2|96922|96872|36
1646852070000|2022-03-09 18:54:30|96940.4|96890.4|96947.1|96897.1|96953.2|96903.2|96940.4|96890.4|53
1646852080000|2022-03-09 18:54:40|96947|96897|96951.5|96901.5|96952.1|96902.1|96946.8|96896.8|45
1646852090000|2022-03-09 18:54:50|96951.7|96901.7|96950.1|96900.1|96954.7|96904.7|96949|96899|49
1646852100000|2022-03-09 18:55:00|96950.2|96900.2|96953.6|96903.6|96953.6|96903.6|96949.3|96899.3|50
1646852110000|2022-03-09 18:55:10|96953.8|96903.8|96943.1|96893.1|96953.9|96903.9|96942.9|96892.9|50
1646852120000|2022-03-09 18:55:20|96943.2|96893.2|96936.8|96886.8|96943.6|96893.6|96936.5|96886.5|42
1646852130000|2022-03-09 18:55:30|96937.3|96887.3|96938.3|96888.3|96939.3|96889.3|96927.1|96877.1|55
1646852140000|2022-03-09 18:55:40|96933.7|96883.7|96932.9|96882.9|96933.7|96883.7|96929.1|96879.1|34
1646852150000|2022-03-09 18:55:50|96933.2|96883.2|96937.9|96887.9|96938.7|96888.7|96930.5|96880.5|41
1646852160000|2022-03-09 18:56:00|96938.1|96888.1|96935.1|96885.1|96941.3|96888.1|96924.7|96841.3|61
1646852170000|2022-03-09 18:56:10|96935.3|96885.3|96935|96885|96943.8|96893.8|96933.3|96883.3|64
1646852180000|2022-03-09 18:56:20|96934.6|96884.6|96930.9|96880.9|96935.8|96898.3|96915.7|96877.6|63
1646852190000|2022-03-09 18:56:30|96931.7|96881.7|96933.1|96883.1|96938|96888|96931.6|96881.6|64
1646852200000|2022-03-09 18:56:40|96932.8|96882.8|96933.2|96883.2|96934.3|96884.3|96930.4|96880.4|41
1646852210000|2022-03-09 18:56:50|96934.3|96884.3|96928.7|96878.7|96934.6|96884.6|96927.5|96877.5|43
1646852220000|2022-03-09 18:57:00|96928.4|96878.4|96928.4|96878.4|96929.8|96879.8|96926.2|96876.2|24
1646852230000|2022-03-09 18:57:10|96928.6|96878.6|96925.3|96875.3|96928.9|96878.9|96925.2|96875.2|52
1646852240000|2022-03-09 18:57:20|96926.4|96876.4|96928.2|96878.2|96930.3|96880.3|96925.7|96875.7|45
1646852250000|2022-03-09 18:57:30|96928.3|96878.3|96926.5|96876.5|96928.5|96878.5|96925.3|96875.3|38
1646852260000|2022-03-09 18:57:40|96926.4|96876.4|96915.3|96865.3|96926.4|96876.4|96913.2|96863.2|43
1646852270000|2022-03-09 18:57:50|96915|96865|96913.2|96863.2|96916.2|96866.2|96908.2|96858.2|42
1646852280000|2022-03-09 18:58:00|96913.1|96863.1|96911.8|96861.8|96915.2|96865.2|96911.8|96861.8|29
1646852290000|2022-03-09 18:58:10|96911.7|96861.7|96923.2|96873.2|96923.6|96873.6|96911.3|96861.3|57
1646852300000|2022-03-09 18:58:20|96923.4|96873.4|96921.1|96871.1|96924.8|96874.8|96918.1|96868.1|60
1646852310000|2022-03-09 18:58:30|96919.6|96869.6|96920.6|96870.6|96924.2|96874.2|96919.6|96869.6|60
1646852320000|2022-03-09 18:58:40|96920.7|96870.7|96914.8|96864.8|96920.7|96870.7|96913.5|96863.5|54
1646852330000|2022-03-09 18:58:50|96914.7|96864.7|96911.7|96861.7|96914.7|96864.7|96908.4|96858.4|46
1646852340000|2022-03-09 18:59:00|96911.9|96861.9|96904.3|96854.3|96914.5|96864.5|96904.3|96854.3|48
1646852350000|2022-03-09 18:59:10|96905.1|96855.1|96908.2|96858.2|96908.4|96858.4|96903.9|96853.9|27
1646852360000|2022-03-09 18:59:20|96908.4|96858.4|96910|96860|96911|96861|96908|96858|23
1646852370000|2022-03-09 18:59:30|96909.8|96859.8|96908.6|96858.6|96914.1|96864.1|96908|96858|51
1646852380000|2022-03-09 18:59:40|96909.1|96859.1|96919.5|96869.5|96920.7|96870.7|96907.9|96857.9|51
1646852390000|2022-03-09 18:59:50|96918.1|96868.1|96906.7|96856.7|96922.4|96872.4|96903.3|96853.3|68
1646852400000|2022-03-09 19:00:00|96906.1|96856.1|96901.7|96851.7|96908.2|96858.2|96900|96850|71
1646852410000|2022-03-09 19:00:10|96901.8|96851.8|96895.1|96845.1|96903.2|96853.2|96892.1|96842.1|59
1646852420000|2022-03-09 19:00:20|96896|96846|96893.6|96843.6|96896.2|96846.2|96892.1|96842.1|35
1646852430000|2022-03-09 19:00:30|96893.5|96843.5|96895.9|96845.9|96896.8|96846.8|96893.4|96843.4|31
1646852440000|2022-03-09 19:00:40|96896.2|96846.2|96886.8|96836.8|96898.8|96848.8|96886.6|96836.6|59
1646852450000|2022-03-09 19:00:50|96886.6|96836.6|96885.4|96835.4|96887.5|96837.5|96878.8|96828.8|68
1646852460000|2022-03-09 19:01:00|96882|96832|96891.2|96841.2|96894.6|96844.6|96881.2|96831.2|71
1646852470000|2022-03-09 19:01:10|96891.5|96841.5|96888.5|96838.5|96893.7|96843.7|96881.7|96831.7|56
1646852480000|2022-03-09 19:01:20|96888.9|96838.9|96884.8|96834.8|96888.9|96838.9|96881.6|96831.6|48
1646852490000|2022-03-09 19:01:30|96884.6|96834.6|96875.3|96825.3|96884.9|96834.9|96874.2|96824.2|56
1646852500000|2022-03-09 19:01:40|96876.1|96826.1|96857.8|96807.8|96877.7|96827.7|96857.8|96807.8|69
1646852510000|2022-03-09 19:01:50|96858|96808|96856.5|96806.5|96858.3|96808.3|96850.2|96800.2|50
1646852520000|2022-03-09 19:02:00|96856.1|96806.1|96845.6|96795.6|96856.4|96806.4|96844.9|96794.9|56
1646852530000|2022-03-09 19:02:10|96845.5|96795.5|96849.2|96799.2|96850.3|96800.3|96845.1|96795.1|58
1646852540000|2022-03-09 19:02:20|96849.4|96799.4|96866.2|96816.2|96866.3|96816.3|96849|96799|70
1646852550000|2022-03-09 19:02:30|96874.8|96824.8|96873|96823|96880.1|96830.1|96871.6|96821.6|60
1646852560000|2022-03-09 19:02:40|96872.8|96822.8|96869.4|96819.4|96873.4|96823.4|96868.3|96818.3|53
1646852570000|2022-03-09 19:02:50|96869.5|96819.5|96873.9|96823.9|96875.1|96825.1|96868.6|96818.6|38
1646852580000|2022-03-09 19:03:00|96873.4|96823.4|96873.4|96823.4|96874.6|96824.6|96870.1|96820.1|37
1646852590000|2022-03-09 19:03:10|96873.5|96823.5|96873.9|96823.9|96874.6|96824.6|96871.2|96821.2|40
1646852600000|2022-03-09 19:03:20|96873.8|96823.8|96871|96821|96875.1|96825.1|96869.5|96819.5|38
1646852610000|2022-03-09 19:03:30|96871.1|96821.1|96867.4|96817.4|96871.7|96821.7|96863.7|96813.7|58
1646852620000|2022-03-09 19:03:40|96867.3|96817.3|96861.2|96811.2|96871.7|96821.7|96861.2|96811.2|56
1646852630000|2022-03-09 19:03:50|96862.5|96812.5|96878.9|96828.9|96879.6|96829.6|96859.8|96809.8|66
1646852640000|2022-03-09 19:04:00|96880.2|96830.2|96883.1|96833.1|96884.6|96834.6|96876.8|96826.8|57
1646852650000|2022-03-09 19:04:10|96883|96833|96877.9|96827.9|96883.5|96833.5|96875.7|96825.7|60
1646852660000|2022-03-09 19:04:20|96878.6|96828.6|96875.8|96825.8|96878.6|96828.6|96873.5|96823.5|44
1646852670000|2022-03-09 19:04:30|96875.5|96825.5|96877.6|96827.6|96877.8|96827.8|96875.5|96825.5|26
1646852680000|2022-03-09 19:04:40|96877.7|96827.7|96879.1|96829.1|96880|96830|96875.1|96825.1|32
1646852690000|2022-03-09 19:04:50|96878.9|96828.9|96880.6|96830.6|96880.8|96830.8|96877.9|96827.9|34
1646852700000|2022-03-09 19:05:00|96878.6|96828.6|96881.3|96831.3|96881.7|96831.7|96877.4|96827.4|32
1646852710000|2022-03-09 19:05:10|96881.6|96831.6|96892.1|96842.1|96894.3|96844.3|96881.6|96831.6|49
1646852720000|2022-03-09 19:05:20|96892.4|96842.4|96890.3|96840.3|96893.3|96843.3|96888.9|96838.9|39
1646852730000|2022-03-09 19:05:30|96890.9|96840.9|96882|96832|96894|96844|96880.9|96830.9|69
1646852740000|2022-03-09 19:05:40|96881.8|96831.8|96868.1|96818.1|96882.5|96832.5|96867.9|96817.9|66
1646852750000|2022-03-09 19:05:50|96868.2|96818.2|96866.7|96816.7|96874|96824|96866.7|96816.7|65
1646852760000|2022-03-09 19:06:00|96867.4|96817.4|96859.1|96809.1|96867.4|96817.4|96857.9|96807.9|55
1646852770000|2022-03-09 19:06:10|96859|96809|96856.8|96806.8|96859.1|96809.1|96856.4|96806.4|34
1646852780000|2022-03-09 19:06:20|96857|96807|96856.7|96806.7|96858.8|96808.8|96854.1|96804.1|35
1646852790000|2022-03-09 19:06:30|96856.6|96806.6|96860.4|96810.4|96861.1|96811.1|96856.2|96806.2|32
1646852800000|2022-03-09 19:06:40|96860.6|96810.6|96863|96813|96863.8|96813.8|96859.6|96809.6|25
1646852810000|2022-03-09 19:06:50|96862|96812|96866.3|96816.3|96866.3|96816.3|96861.8|96811.8|33
1646852820000|2022-03-09 19:07:00|96866.1|96816.1|96875.4|96825.4|96879.1|96829.1|96866.1|96816.1|54
1646852830000|2022-03-09 19:07:10|96875.2|96825.2|96886.4|96836.4|96886.6|96836.6|96872.8|96822.8|59
1646852840000|2022-03-09 19:07:20|96887|96837|96892.9|96842.9|96894.7|96844.7|96887|96837|46
1646852850000|2022-03-09 19:07:30|96893|96843|96878.5|96828.5|96893.6|96843.6|96878|96828|38
1646852860000|2022-03-09 19:07:40|96878.8|96828.8|96878.3|96828.3|96879.5|96829.5|96875.8|96825.8|34
1646852870000|2022-03-09 19:07:50|96878.2|96828.2|96878.4|96828.4|96878.5|96828.5|96876|96826|27
1646852880000|2022-03-09 19:08:00|96878.3|96828.3|96876.7|96826.7|96878.5|96828.5|96876.3|96826.3|34
1646852890000|2022-03-09 19:08:10|96876.8|96826.8|96872.5|96822.5|96877.3|96827.3|96871.4|96821.4|27
1646852900000|2022-03-09 19:08:20|96872.2|96822.2|96865.4|96815.4|96872.7|96822.7|96863.7|96813.7|34
1646852910000|2022-03-09 19:08:30|96865.3|96815.3|96866.2|96816.2|96866.9|96816.9|96864.2|96814.2|32
1646852920000|2022-03-09 19:08:40|96866.5|96816.5|96870.3|96820.3|96870.6|96820.6|96866.1|96816.1|28
1646852930000|2022-03-09 19:08:50|96869.5|96819.5|96873|96823|96875.5|96825.5|96869.5|96819.5|34
1646852940000|2022-03-09 19:09:00|96874|96824|96874.6|96824.6|96875.4|96825.4|96873.1|96823.1|29
1646852950000|2022-03-09 19:09:10|96878.3|96828.3|96879.1|96829.1|96880.2|96830.2|96878|96828|36
1646852960000|2022-03-09 19:09:20|96879.5|96829.5|96877.8|96827.8|96879.7|96829.7|96871|96821|47
1646852970000|2022-03-09 19:09:30|96878.4|96828.4|96878.1|96828.1|96880.3|96830.3|96876.5|96826.5|46
1646852980000|2022-03-09 19:09:40|96878.2|96828.2|96869.2|96819.2|96880.5|96830.5|96867|96817|48
1646852990000|2022-03-09 19:09:50|96870.2|96820.2|96868.8|96818.8|96870.3|96820.3|96867.9|96817.9|24
1646853000000|2022-03-09 19:10:00|96869.2|96819.2|96845.2|96820.2|96869.4|96820.7|96845.2|96809.2|50
1646853010000|2022-03-09 19:10:10|96844.5|96819.5|96841.2|96816.2|96861.3|96826.6|96841.2|96804.4|70
1646853020000|2022-03-09 19:10:20|96841.4|96816.4|96856.1|96806.1|96857.9|96816.7|96841|96804.1|52
1646853030000|2022-03-09 19:10:30|96855.2|96805.2|96855.3|96805.3|96858.1|96808.1|96852.8|96802.8|48
1646853040000|2022-03-09 19:10:40|96855.2|96805.2|96857.8|96807.8|96857.8|96807.8|96855|96805|38
1646853050000|2022-03-09 19:10:50|96858|96808|96859.8|96809.8|96861.1|96811.1|96856.5|96806.5|39
1646853060000|2022-03-09 19:11:00|96858.4|96808.4|96862.5|96812.5|96863.9|96813.9|96856.9|96806.9|40
1646853070000|2022-03-09 19:11:10|96862.3|96812.3|96858.9|96808.9|96864.4|96814.4|96858.6|96808.6|46
1646853080000|2022-03-09 19:11:20|96858.4|96808.4|96862.3|96812.3|96863.7|96813.7|96858.2|96808.2|41
1646853090000|2022-03-09 19:11:30|96862.6|96812.6|96859.4|96809.4|96864|96814|96859.3|96809.3|44
1646853100000|2022-03-09 19:11:40|96859.9|96809.9|96861.9|96811.9|96862.2|96812.2|96858.6|96808.6|23
1646853110000|2022-03-09 19:11:50|96861.7|96811.7|96861.2|96811.2|96862.3|96812.3|96861.2|96811.2|29
1646853120000|2022-03-09 19:12:00|96861.7|96811.7|96857.8|96807.8|96862.1|96812.1|96857.7|96807.7|31
1646853130000|2022-03-09 19:12:10|96857.5|96807.5|96857.3|96807.3|96858.9|96808.9|96856.6|96806.6|26
1646853140000|2022-03-09 19:12:20|96857.2|96807.2|96854.3|96804.3|96857.8|96807.8|96854.2|96804.2|22
1646853150000|2022-03-09 19:12:30|96854.4|96804.4|96838.7|96813.7|96854.8|96814.2|96838.5|96800.3|35
1646853160000|2022-03-09 19:12:40|96838.6|96813.6|96837.4|96812.4|96840.3|96815.3|96836.9|96811.9|47
1646853170000|2022-03-09 19:12:50|96837.2|96812.2|96837.5|96812.5|96838.9|96813.9|96837.1|96812.1|35
1646853180000|2022-03-09 19:13:00|96838.6|96813.6|96850.5|96800.5|96851.4|96813.6|96838.6|96799.4|40
1646853190000|2022-03-09 19:13:10|96850.3|96800.3|96849.7|96799.7|96851.7|96801.7|96848.8|96798.8|44
1646853200000|2022-03-09 19:13:20|96849.8|96799.8|96845.5|96795.5|96849.9|96799.9|96845.4|96795.4|31
1646853210000|2022-03-09 19:13:30|96845|96795|96843.2|96793.2|96846|96796|96843.2|96793.2|26
1646853220000|2022-03-09 19:13:40|96843.1|96793.1|96842.5|96792.5|96847|96797|96841.8|96791.8|37
1646853230000|2022-03-09 19:13:50|96842.4|96792.4|96841.1|96791.1|96842.7|96792.7|96841.1|96791.1|28
1646853240000|2022-03-09 19:14:00|96841.2|96791.2|96843.5|96793.5|96844.3|96794.3|96841.2|96791.2|19
1646853250000|2022-03-09 19:14:10|96843.4|96793.4|96844.3|96794.3|96844.8|96794.8|96843|96793|18
1646853260000|2022-03-09 19:14:20|96844.2|96794.2|96844.5|96794.5|96845.1|96795.1|96844|96794|28
1646853270000|2022-03-09 19:14:30|96844.6|96794.6|96845.8|96795.8|96846.3|96796.3|96844.4|96794.4|21
1646853280000|2022-03-09 19:14:40|96845.7|96795.7|96851.7|96801.7|96852.6|96802.6|96845.1|96795.1|30
1646853290000|2022-03-09 19:14:50|96850.5|96800.5|96837.5|96812.5|96851.6|96814.6|96837.5|96799.7|41
1646853300000|2022-03-09 19:15:00|96838.4|96813.4|96838.8|96788.8|96840.5|96813.4|96835.2|96785.2|61
1646853310000|2022-03-09 19:15:10|96838.9|96788.9|96826.7|96776.7|96838.9|96788.9|96826.3|96776.3|38
1646853320000|2022-03-09 19:15:20|96827.9|96777.9|96800.9|96750.9|96830.6|96780.6|96800.3|96750.3|61
1646853330000|2022-03-09 19:15:30|96801.3|96751.3|96798.7|96748.7|96801.3|96751.3|96798.2|96748.2|38
1646853340000|2022-03-09 19:15:40|96798.6|96748.6|96807|96757|96807.3|96757.3|96798.6|96748.6|46
1646853350000|2022-03-09 19:15:50|96805.1|96755.1|96808.6|96758.6|96809.2|96759.2|96804.7|96754.7|49
1646853360000|2022-03-09 19:16:00|96808.8|96758.8|96805.2|96755.2|96810|96760|96804.4|96754.4|52
1646853370000|2022-03-09 19:16:10|96804.8|96754.8|96795.7|96745.7|96805.5|96755.5|96795.1|96745.1|39
1646853380000|2022-03-09 19:16:20|96797|96747|96791.9|96741.9|96798.1|96748.1|96788.4|96738.4|47
1646853390000|2022-03-09 19:16:30|96792.1|96742.1|96782.5|96757.5|96792.1|96758.4|96776.8|96735.9|66
1646853400000|2022-03-09 19:16:40|96781.9|96756.9|96823.3|96773.3|96823.6|96773.6|96781.3|96748.5|56
1646853410000|2022-03-09 19:16:50|96823.2|96773.2|96815.5|96765.5|96829.3|96779.3|96815.5|96765.5|53
1646853420000|2022-03-09 19:17:00|96815.7|96765.7|96805.9|96755.9|96816.7|96766.7|96804.7|96754.7|58
1646853430000|2022-03-09 19:17:10|96806.7|96756.7|96807.2|96757.2|96809.1|96759.1|96804.9|96754.9|47
1646853440000|2022-03-09 19:17:20|96807.3|96757.3|96804.3|96754.3|96807.4|96757.4|96804.1|96754.1|46
1646853450000|2022-03-09 19:17:30|96804.9|96754.9|96802.2|96752.2|96806.4|96756.4|96801.5|96751.5|53
1646853460000|2022-03-09 19:17:40|96801.7|96751.7|96805.4|96755.4|96805.4|96755.4|96799.8|96749.8|55
1646853470000|2022-03-09 19:17:50|96806.6|96756.6|96807.6|96757.6|96814.3|96764.3|96802.7|96752.7|63
1646853480000|2022-03-09 19:18:00|96807.7|96757.7|96804.4|96754.4|96810.5|96760.5|96803.9|96753.9|38
1646853490000|2022-03-09 19:18:10|96804.2|96754.2|96803|96753|96806.3|96756.3|96802.7|96752.7|32
1646853500000|2022-03-09 19:18:20|96802.6|96752.6|96802.9|96752.9|96805.3|96755.3|96802.6|96752.6|39
1646853510000|2022-03-09 19:18:30|96802.6|96752.6|96804.9|96754.9|96807.8|96757.8|96801.8|96751.8|41
1646853520000|2022-03-09 19:18:40|96803.9|96753.9|96802.9|96752.9|96804.2|96754.2|96802.9|96752.9|31
1646853530000|2022-03-09 19:18:50|96802.7|96752.7|96802.2|96752.2|96802.9|96752.9|96802|96752|31
1646853540000|2022-03-09 19:19:00|96802.3|96752.3|96802.3|96752.3|96802.4|96752.4|96801|96751|23
1646853550000|2022-03-09 19:19:10|96802.7|96752.7|96801.2|96751.2|96802.9|96752.9|96801.2|96751.2|15
1646853560000|2022-03-09 19:19:20|96800.3|96750.3|96802.1|96752.1|96802.1|96752.1|96799.7|96749.7|34
1646853570000|2022-03-09 19:19:30|96801.9|96751.9|96803.8|96753.8|96809.5|96759.5|96801.9|96751.9|56
1646853580000|2022-03-09 19:19:40|96803.3|96753.3|96806.3|96756.3|96807|96757|96803.3|96753.3|36
1646853590000|2022-03-09 19:19:50|96806.4|96756.4|96808|96758|96808.7|96758.7|96806.3|96756.3|29
1646853600000|2022-03-09 19:20:00|96808.4|96758.4|96814.3|96764.3|96815.2|96765.2|96808.4|96758.4|47
1646853610000|2022-03-09 19:20:10|96813.6|96763.6|96812.4|96762.4|96815.7|96765.7|96810.7|96760.7|43
1646853620000|2022-03-09 19:20:20|96812.6|96762.6|96810.2|96760.2|96816.6|96766.6|96810.2|96760.2|54
1646853630000|2022-03-09 19:20:30|96810.7|96760.7|96809.1|96759.1|96811.4|96761.4|96808.3|96758.3|39
1646853640000|2022-03-09 19:20:40|96809.4|96759.4|96807.9|96757.9|96810.4|96760.4|96807.5|96757.5|23
1646853650000|2022-03-09 19:20:50|96808.9|96758.9|96816.4|96766.4|96816.4|96776.2|96799.6|96757.3|44
1646853660000|2022-03-09 19:21:00|96816.6|96766.6|96820.8|96770.8|96826.8|96776.8|96813.4|96763.4|59
1646853670000|2022-03-09 19:21:10|96822.2|96772.2|96830.6|96780.6|96833.3|96783.3|96822.1|96772.1|48
1646853680000|2022-03-09 19:21:20|96830.4|96780.4|96824.8|96774.8|96830.4|96780.4|96823.1|96773.1|50
1646853690000|2022-03-09 19:21:30|96825.8|96775.8|96825.6|96775.6|96832.1|96782.1|96824|96774|35
1646853700000|2022-03-09 19:21:40|96825.8|96775.8|96832.1|96782.1|96836.2|96786.2|96825.2|96775.2|46
1646853710000|2022-03-09 19:21:50|96831.9|96781.9|96829.2|96779.2|96831.9|96781.9|96828.8|96778.8|30
1646853720000|2022-03-09 19:22:00|96828.8|96778.8|96821.2|96771.2|96829.1|96779.1|96819.9|96769.9|48
1646853730000|2022-03-09 19:22:10|96821.1|96771.1|96815.6|96765.6|96823.8|96773.8|96814.9|96764.9|44
1646853740000|2022-03-09 19:22:20|96815.5|96765.5|96812.2|96762.2|96815.5|96765.5|96809.4|96759.4|38
1646853750000|2022-03-09 19:22:30|96812.6|96762.6|96813.9|96763.9|96816.7|96766.7|96812.6|96762.6|36
1646853760000|2022-03-09 19:22:40|96813.6|96763.6|96811.6|96761.6|96814.4|96764.4|96810.2|96760.2|32
1646853770000|2022-03-09 19:22:50|96811.5|96761.5|96811.1|96761.1|96811.9|96761.9|96810.7|96760.7|27
1646853780000|2022-03-09 19:23:00|96811|96761|96824.3|96774.3|96824.3|96774.3|96811|96761|54
1646853790000|2022-03-09 19:23:10|96824.5|96774.5|96844.2|96794.2|96845.7|96795.7|96824|96774|72
1646853800000|2022-03-09 19:23:20|96843.6|96793.6|96845.7|96795.7|96846|96796|96842.4|96792.4|43
1646853810000|2022-03-09 19:23:30|96846|96796|96844.7|96794.7|96855.9|96805.9|96844.7|96794.7|68
1646853820000|2022-03-09 19:23:40|96845.5|96795.5|96856.1|96806.1|96857.4|96807.4|96845.5|96795.5|49
1646853830000|2022-03-09 19:23:50|96856.2|96806.2|96855.9|96805.9|96856.6|96806.6|96852.4|96802.4|49
1646853840000|2022-03-09 19:24:00|96855.5|96805.5|96853.7|96803.7|96858.4|96808.4|96852.6|96802.6|49
1646853850000|2022-03-09 19:24:10|96854.3|96804.3|96856.8|96806.8|96857|96807|96851.3|96801.3|59
1646853860000|2022-03-09 19:24:20|96856.3|96806.3|96865.8|96815.8|96868.1|96818.1|96856.3|96806.3|60
1646853870000|2022-03-09 19:24:30|96866.7|96816.7|96869.4|96819.4|96871.7|96821.7|96865.3|96815.3|54
1646853880000|2022-03-09 19:24:40|96869.2|96819.2|96876.6|96826.6|96878.7|96841.1|96859.9|96819.2|70
1646853890000|2022-03-09 19:24:50|96877.3|96827.3|96875.5|96825.5|96879|96829|96874.9|96824.9|54
1646853900000|2022-03-09 19:25:00|96875.6|96825.6|96868.3|96818.3|96879.6|96829.6|96868.1|96818.1|66
1646853910000|2022-03-09 19:25:10|96870.5|96820.5|96868.4|96818.4|96870.5|96820.5|96860.7|96810.7|65
1646853920000|2022-03-09 19:25:20|96865.8|96815.8|96860.8|96810.8|96869|96819|96860.8|96810.8|60
1646853930000|2022-03-09 19:25:30|96858.9|96808.9|96864.1|96814.1|96866.9|96816.9|96858.5|96808.5|56
1646853940000|2022-03-09 19:25:40|96864|96814|96867.9|96817.9|96868|96818|96862.3|96812.3|53
1646853950000|2022-03-09 19:25:50|96867.6|96817.6|96869.3|96819.3|96869.8|96819.8|96866.4|96816.4|40
1646853960000|2022-03-09 19:26:00|96869.7|96819.7|96870.6|96820.6|96872.1|96822.1|96868.7|96818.7|49
1646853970000|2022-03-09 19:26:10|96871|96821|96897.5|96847.5|96899.9|96849.9|96870.7|96820.7|64
1646853980000|2022-03-09 19:26:20|96897.7|96847.7|96894|96844|96899.8|96849.8|96894|96844|54
1646853990000|2022-03-09 19:26:30|96893.3|96843.3|96885.4|96835.4|96895.6|96845.6|96885.4|96835.4|58
1646854000000|2022-03-09 19:26:40|96885.9|96835.9|96884.4|96834.4|96889.2|96839.2|96881.1|96831.1|65
1646854010000|2022-03-09 19:26:50|96884.5|96834.5|96886.4|96836.4|96887.4|96837.4|96881.5|96831.5|49
1646854020000|2022-03-09 19:27:00|96886.7|96836.7|96885.7|96835.7|96886.7|96836.7|96883.3|96833.3|36
1646854030000|2022-03-09 19:27:10|96885.5|96835.5|96879.4|96829.4|96885.5|96835.5|96879|96829|28
1646854040000|2022-03-09 19:27:20|96879.7|96829.7|96884.2|96834.2|96884.2|96834.2|96879|96829|38
1646854050000|2022-03-09 19:27:30|96884.7|96834.7|96894.3|96844.3|96894.3|96844.3|96882.1|96832.1|54
1646854060000|2022-03-09 19:27:40|96893.8|96843.8|96884.9|96834.9|96893.8|96843.8|96882.9|96832.9|68
1646854070000|2022-03-09 19:27:50|96884.6|96834.6|96883.6|96833.6|96885.3|96835.3|96882.1|96832.1|44
1646854080000|2022-03-09 19:28:00|96883.8|96833.8|96878.7|96828.7|96887|96846.9|96871.3|96828.7|67
1646854090000|2022-03-09 19:28:10|96879|96829|96881.2|96831.2|96883|96833|96879|96829|53
1646854100000|2022-03-09 19:28:20|96881.3|96831.3|96878.5|96828.5|96882|96832|96877.6|96827.6|49
1646854110000|2022-03-09 19:28:30|96878.6|96828.6|96882.6|96832.6|96883.9|96833.9|96878.6|96828.6|73
1646854120000|2022-03-09 19:28:40|96883.4|96833.4|96881.2|96831.2|96884.3|96834.3|96875.1|96825.1|65
1646854130000|2022-03-09 19:28:50|96881|96831|96876.7|96826.7|96881|96831|96875.8|96825.8|31
1646854140000|2022-03-09 19:29:00|96876.5|96826.5|96875.6|96825.6|96877.2|96827.2|96874.7|96824.7|41
1646854150000|2022-03-09 19:29:10|96875.7|96825.7|96875.8|96825.8|96877.6|96827.6|96875.7|96825.7|27
1646854160000|2022-03-09 19:29:20|96875.9|96825.9|96876.4|96826.4|96876.5|96826.5|96874.7|96824.7|40
1646854170000|2022-03-09 19:29:30|96876.6|96826.6|96876.5|96826.5|96876.6|96826.6|96874.8|96824.8|30
1646854180000|2022-03-09 19:29:40|96877.2|96827.2|96871.8|96821.8|96877.2|96827.2|96871.2|96821.2|50
1646854190000|2022-03-09 19:29:50|96871.2|96821.2|96864.6|96814.6|96872.4|96822.4|96862.9|96812.9|50
1646854200000|2022-03-09 19:30:00|96864.1|96814.1|96858|96808|96864.6|96814.6|96855|96805|52
1646854210000|2022-03-09 19:30:10|96858.3|96808.3|96850.3|96800.3|96859.9|96809.9|96849.7|96799.7|53
1646854220000|2022-03-09 19:30:20|96850.4|96800.4|96842.1|96792.1|96850.4|96812|96828.9|96791.3|37
1646854230000|2022-03-09 19:30:30|96843.5|96793.5|96824.1|96799.1|96844.3|96806|96823.1|96788.1|45
1646854240000|2022-03-09 19:30:40|96837.9|96787.9|96832.5|96782.5|96837.9|96787.9|96832.5|96782.5|46
1646854250000|2022-03-09 19:30:50|96832.2|96782.2|96828|96778|96832.9|96782.9|96827.1|96777.1|53
1646854260000|2022-03-09 19:31:00|96828.1|96778.1|96831.7|96781.7|96832.7|96782.7|96828.1|96778.1|35
1646854270000|2022-03-09 19:31:10|96831.4|96781.4|96830.4|96780.4|96831.4|96781.4|96828.7|96778.7|39
1646854280000|2022-03-09 19:31:20|96830.5|96780.5|96832|96782|96836.3|96796.7|96817.5|96778.9|46
1646854290000|2022-03-09 19:31:30|96831.7|96781.7|96832.5|96782.5|96832.9|96782.9|96826.5|96776.5|38
1646854300000|2022-03-09 19:31:40|96832.4|96782.4|96827.6|96777.6|96832.4|96782.4|96827.6|96777.6|39
1646854310000|2022-03-09 19:31:50|96827.4|96777.4|96825.1|96775.1|96827.4|96777.4|96823.9|96773.9|50
1646854320000|2022-03-09 19:32:00|96825.5|96775.5|96820.5|96770.5|96828.7|96778.7|96820.4|96770.4|36
1646854330000|2022-03-09 19:32:10|96820.2|96770.2|96817.6|96767.6|96820.3|96770.3|96817.5|96767.5|32
1646854340000|2022-03-09 19:32:20|96817.8|96767.8|96815.8|96765.8|96818.1|96768.1|96815.2|96765.2|36
1646854350000|2022-03-09 19:32:30|96815.9|96765.9|96813.4|96763.4|96817|96767|96813.4|96763.4|31
1646854360000|2022-03-09 19:32:40|96813.6|96763.6|96810.4|96760.4|96815.3|96765.3|96810.4|96760.4|39
1646854370000|2022-03-09 19:32:50|96809.8|96759.8|96809.5|96759.5|96810.3|96760.3|96808.4|96758.4|27
1646854380000|2022-03-09 19:33:00|96809.6|96759.6|96815.4|96765.4|96816.8|96778.2|96802.6|96759.6|34
1646854390000|2022-03-09 19:33:10|96815.3|96765.3|96809|96759|96818|96768|96809|96759|34
1646854400000|2022-03-09 19:33:20|96809.7|96759.7|96802.6|96752.6|96816|96766|96802.6|96752.6|51
1646854410000|2022-03-09 19:33:30|96801.1|96751.1|96805.6|96755.6|96805.6|96755.6|96797.6|96747.6|65
1646854420000|2022-03-09 19:33:40|96805.4|96755.4|96803.9|96753.9|96806.6|96756.6|96802.4|96752.4|46
1646854430000|2022-03-09 19:33:50|96803.8|96753.8|96802.7|96752.7|96806.8|96756.8|96802.7|96752.7|48
1646854440000|2022-03-09 19:34:00|96803|96753|96799.8|96749.8|96803.7|96753.7|96798.6|96748.6|33
1646854450000|2022-03-09 19:34:10|96799.2|96749.2|96804.3|96754.3|96805.9|96755.9|96798.7|96748.7|52
1646854460000|2022-03-09 19:34:20|96804.9|96754.9|96828.1|96778.1|96828.1|96778.1|96804.9|96754.9|69
1646854470000|2022-03-09 19:34:30|96828.5|96778.5|96845|96795|96845|96795|96828.1|96778.1|63
1646854480000|2022-03-09 19:34:40|96844.2|96794.2|96845.6|96795.6|96849.7|96799.7|96842.9|96792.9|56
1646854490000|2022-03-09 19:34:50|96845.2|96795.2|96856.2|96806.2|96856.2|96806.2|96844.4|96794.4|59
1646854500000|2022-03-09 19:35:00|96857.3|96807.3|96850.6|96800.6|96858.1|96808.1|96850.3|96800.3|51
1646854510000|2022-03-09 19:35:10|96850.5|96800.5|96850.3|96800.3|96852.3|96802.3|96849.4|96799.4|38
1646854520000|2022-03-09 19:35:20|96849.9|96799.9|96839.4|96789.4|96850.6|96800.6|96839.2|96789.2|39
1646854530000|2022-03-09 19:35:30|96840.9|96790.9|96840.7|96790.7|96841.1|96791.1|96838.3|96788.3|22
1646854540000|2022-03-09 19:35:40|96840.4|96790.4|96847.5|96797.5|96849.5|96799.5|96839.8|96789.8|39
1646854550000|2022-03-09 19:35:50|96847.9|96797.9|96847|96797|96849.8|96799.8|96846.5|96796.5|24
1646854560000|2022-03-09 19:36:00|96846.8|96796.8|96837.3|96787.3|96848|96798|96837.3|96787.3|36
1646854570000|2022-03-09 19:36:10|96839.3|96789.3|96835.2|96785.2|96839.8|96789.8|96835|96785|46
1646854580000|2022-03-09 19:36:20|96835.3|96785.3|96839.1|96789.1|96839.6|96789.6|96831.8|96781.8|42
1646854590000|2022-03-09 19:36:30|96839.7|96789.7|96839.3|96789.3|96841.6|96791.6|96838.5|96788.5|25
1646854600000|2022-03-09 19:36:40|96839.2|96789.2|96840.3|96790.3|96841.2|96791.2|96838.5|96788.5|36
1646854610000|2022-03-09 19:36:50|96840.2|96790.2|96833.4|96783.4|96840.3|96790.3|96832.6|96782.6|44
1646854620000|2022-03-09 19:37:00|96833.6|96783.6|96832.8|96782.8|96834.7|96784.7|96832.7|96782.7|34
1646854630000|2022-03-09 19:37:10|96832.9|96782.9|96827.5|96777.5|96833.4|96783.4|96827.4|96777.4|53
1646854640000|2022-03-09 19:37:20|96827.4|96777.4|96828|96778|96829.1|96779.1|96826.3|96776.3|33
1646854650000|2022-03-09 19:37:30|96827.9|96777.9|96832.1|96782.1|96833.3|96783.3|96827.9|96777.9|35
1646854660000|2022-03-09 19:37:40|96832|96782|96832.1|96782.1|96832.4|96782.4|96831.3|96781.3|21
1646854670000|2022-03-09 19:37:50|96831.7|96781.7|96831.7|96781.7|96834.2|96784.2|96831.4|96781.4|27
1646854680000|2022-03-09 19:38:00|96831.6|96781.6|96826.8|96776.8|96831.9|96781.9|96826.8|96776.8|33
1646854690000|2022-03-09 19:38:10|96825.4|96775.4|96826.5|96776.5|96827.9|96777.9|96820.9|96770.9|63
1646854700000|2022-03-09 19:38:20|96826.1|96776.1|96830|96780|96830|96780|96825.5|96775.5|48
1646854710000|2022-03-09 19:38:30|96830.3|96780.3|96830.3|96780.3|96830.7|96780.7|96829.6|96779.6|24
1646854720000|2022-03-09 19:38:40|96830|96780|96830.2|96780.2|96832.7|96782.7|96829.7|96779.7|29
1646854730000|2022-03-09 19:38:50|96829.8|96779.8|96829.3|96779.3|96830.2|96780.2|96828.6|96778.6|22
1646854740000|2022-03-09 19:39:00|96829.2|96779.2|96817.7|96767.7|96829.4|96779.4|96814.1|96764.1|58
1646854750000|2022-03-09 19:39:10|96817.5|96767.5|96821.7|96771.7|96821.7|96771.7|96815.2|96765.2|28
1646854760000|2022-03-09 19:39:20|96821.3|96771.3|96823|96773|96825.9|96775.9|96818.5|96768.5|62
1646854770000|2022-03-09 19:39:30|96822.9|96772.9|96820.1|96770.1|96824.1|96774.1|96819.9|96769.9|44
1646854780000|2022-03-09 19:39:40|96819.8|96769.8|96823.4|96773.4|96825|96775|96817.6|96767.6|57
1646854790000|2022-03-09 19:39:50|96822.9|96772.9|96819.8|96769.8|96823.5|96773.5|96816.9|96766.9|65
1646854800000|2022-03-09 19:40:00|96819.6|96769.6|96814.3|96764.3|96819.9|96769.9|96814.3|96764.3|48
1646854810000|2022-03-09 19:40:10|96815.1|96765.1|96811.4|96761.4|96816.8|96766.8|96809.2|96759.2|60
1646854820000|2022-03-09 19:40:20|96813.8|96763.8|96813.2|96763.2|96813.9|96763.9|96812.4|96762.4|28
1646854830000|2022-03-09 19:40:30|96813|96763|96810.4|96760.4|96813|96763|96807.9|96757.9|37
1646854840000|2022-03-09 19:40:40|96810.6|96760.6|96807.8|96757.8|96810.6|96760.6|96805.9|96755.9|48
1646854850000|2022-03-09 19:40:50|96807.6|96757.6|96796.4|96746.4|96809.4|96759.4|96795.9|96745.9|55
1646854860000|2022-03-09 19:41:00|96796.7|96746.7|96790|96740|96799.8|96749.8|96790|96740|62
1646854870000|2022-03-09 19:41:10|96790.3|96740.3|96784.7|96734.7|96790.3|96740.3|96781.2|96731.2|69
1646854880000|2022-03-09 19:41:20|96784.4|96734.4|96785.9|96735.9|96786.9|96736.9|96784.4|96734.4|67
1646854890000|2022-03-09 19:41:30|96786|96736|96774.4|96724.4|96786.9|96736.9|96772.3|96722.3|61
1646854900000|2022-03-09 19:41:40|96774.1|96724.1|96776.1|96726.1|96776.5|96726.5|96772.3|96722.3|47
1646854910000|2022-03-09 19:41:50|96776|96726|96772.5|96722.5|96776.1|96726.1|96769.5|96719.5|56
1646854920000|2022-03-09 19:42:00|96771.7|96721.7|96773.5|96723.5|96773.9|96723.9|96771.7|96721.7|29
1646854930000|2022-03-09 19:42:10|96774.3|96724.3|96770.3|96720.3|96775.1|96725.1|96767.7|96717.7|33
1646854940000|2022-03-09 19:42:20|96767.8|96717.8|96769.7|96719.7|96775.5|96730.4|96754.8|96717.8|43
1646854950000|2022-03-09 19:42:30|96768.8|96718.8|96766.1|96716.1|96768.8|96718.8|96765.3|96715.3|30
1646854960000|2022-03-09 19:42:40|96764.7|96714.7|96758|96708|96765.8|96715.8|96757.4|96707.4|55
1646854970000|2022-03-09 19:42:50|96758.7|96708.7|96754.5|96704.5|96758.9|96708.9|96754.5|96704.5|57
1646854980000|2022-03-09 19:43:00|96754.7|96704.7|96752.5|96702.5|96756.4|96706.4|96751.9|96701.9|59
1646854990000|2022-03-09 19:43:10|96752.3|96702.3|96750.9|96700.9|96753.8|96703.8|96747.9|96697.9|59
1646855000000|2022-03-09 19:43:20|96750.5|96700.5|96747.6|96697.6|96751.4|96701.4|96746.8|96696.8|42
1646855010000|2022-03-09 19:43:30|96747.5|96697.5|96740.6|96690.6|96748.4|96698.4|96739.3|96689.3|54
1646855020000|2022-03-09 19:43:40|96741.4|96691.4|96742.7|96692.7|96743.1|96693.1|96739.7|96689.7|52
1646855030000|2022-03-09 19:43:50|96742.8|96692.8|96732.2|96707.2|96745.2|96712.3|96731|96690.5|61
1646855040000|2022-03-09 19:44:00|96737.2|96712.2|96748.1|96698.1|96751.1|96712.2|96736.7|96696.5|57
1646855050000|2022-03-09 19:44:10|96748.5|96698.5|96744.9|96694.9|96748.5|96698.5|96744.1|96694.1|30
1646855060000|2022-03-09 19:44:20|96745|96695|96747|96697|96748.6|96698.6|96743.5|96693.5|44
1646855070000|2022-03-09 19:44:30|96746.9|96696.9|96747.3|96697.3|96747.9|96697.9|96746.8|96696.8|34
1646855080000|2022-03-09 19:44:40|96747.7|96697.7|96736.8|96686.8|96747.8|96697.8|96736.6|96686.6|42
1646855090000|2022-03-09 19:44:50|96736.6|96686.6|96725.3|96675.3|96736.6|96686.6|96725.3|96675.3|45
1646855100000|2022-03-09 19:45:00|96725.1|96675.1|96726.2|96676.2|96728|96678|96723.4|96673.4|52
1646855110000|2022-03-09 19:45:10|96726.1|96676.1|96726.7|96676.7|96727.5|96677.5|96724.9|96674.9|37
1646855120000|2022-03-09 19:45:20|96723.4|96673.4|96724.7|96674.7|96725.7|96686.2|96708.7|96672.5|39
1646855130000|2022-03-09 19:45:30|96724.6|96674.6|96723.9|96673.9|96724.7|96674.7|96723.9|96673.9|16
1646855140000|2022-03-09 19:45:40|96723.8|96673.8|96723.5|96673.5|96724.7|96674.7|96722.6|96672.6|23
1646855150000|2022-03-09 19:45:50|96723.3|96673.3|96724.6|96674.6|96725.6|96675.6|96722|96672|39
1646855160000|2022-03-09 19:46:00|96723.6|96673.6|96724.8|96674.8|96725.8|96675.8|96721.9|96671.9|48
1646855170000|2022-03-09 19:46:10|96723.8|96673.8|96727.1|96677.1|96727.5|96677.5|96721.9|96671.9|48
1646855180000|2022-03-09 19:46:20|96726.5|96676.5|96730.3|96680.3|96732.3|96682.3|96725.8|96675.8|42
1646855190000|2022-03-09 19:46:30|96730.2|96680.2|96729|96679|96731|96681|96728.8|96678.8|37
1646855200000|2022-03-09 19:46:40|96729.3|96679.3|96737.8|96687.8|96740.8|96701.6|96717.8|96678.6|56
1646855210000|2022-03-09 19:46:50|96738.4|96688.4|96741.5|96691.5|96742|96692|96738.4|96688.4|45
1646855220000|2022-03-09 19:47:00|96741.2|96691.2|96744.4|96694.4|96747.2|96697.2|96736.7|96686.7|64
1646855230000|2022-03-09 19:47:10|96745.7|96695.7|96739.4|96689.4|96746.5|96696.5|96738.9|96688.9|62
1646855240000|2022-03-09 19:47:20|96739.7|96689.7|96739.8|96689.8|96744.9|96694.9|96738.6|96688.6|55
1646855250000|2022-03-09 19:47:30|96739.4|96689.4|96742.3|96692.3|96745.9|96695.9|96739.4|96689.4|57
1646855260000|2022-03-09 19:47:40|96742.2|96692.2|96762.3|96712.3|96763|96713|96740.6|96690.6|65
1646855270000|2022-03-09 19:47:50|96762.5|96712.5|96764|96714|96764.6|96714.6|96760.9|96710.9|51
1646855280000|2022-03-09 19:48:00|96763.1|96713.1|96759.2|96709.2|96764.9|96714.9|96758.6|96708.6|54
1646855290000|2022-03-09 19:48:10|96759.1|96709.1|96738|96688|96759.7|96709.7|96736.9|96686.9|46
1646855300000|2022-03-09 19:48:20|96737.2|96687.2|96734.2|96684.2|96738.3|96688.3|96734|96684|36
1646855310000|2022-03-09 19:48:30|96734.5|96684.5|96729.8|96679.8|96734.9|96684.9|96729.5|96679.5|59
1646855320000|2022-03-09 19:48:40|96729.2|96679.2|96731.4|96681.4|96731.7|96681.7|96727.1|96677.1|57
1646855330000|2022-03-09 19:48:50|96731.9|96681.9|96732.6|96682.6|96743.1|96693.1|96729.6|96679.6|70
1646855340000|2022-03-09 19:49:00|96732.2|96682.2|96742.3|96692.3|96743.4|96693.4|96732.2|96682.2|69
1646855350000|2022-03-09 19:49:10|96742.1|96692.1|96742.7|96692.7|96749.7|96699.7|96741|96691|65
1646855360000|2022-03-09 19:49:20|96742.9|96692.9|96735.8|96685.8|96743|96693|96732.8|96682.8|51
1646855370000|2022-03-09 19:49:30|96735.4|96685.4|96729|96679|96736.3|96686.3|96729|96679|58
1646855380000|2022-03-09 19:49:40|96729.3|96679.3|96723.8|96673.8|96729.3|96679.3|96723.7|96673.7|39
1646855390000|2022-03-09 19:49:50|96723.5|96673.5|96701.5|96651.5|96723.5|96673.5|96698.9|96648.9|55
1646855400000|2022-03-09 19:50:00|96701.2|96651.2|96700.9|96650.9|96704.3|96654.3|96700.2|96650.2|47
1646855410000|2022-03-09 19:50:10|96700.5|96650.5|96697.8|96647.8|96700.5|96650.5|96696.4|96646.4|48
1646855420000|2022-03-09 19:50:20|96697.7|96647.7|96698.4|96648.4|96698.5|96648.5|96695.5|96645.5|38
1646855430000|2022-03-09 19:50:30|96698.8|96648.8|96704|96654|96707.2|96657.2|96698.5|96648.5|42
1646855440000|2022-03-09 19:50:40|96704.1|96654.1|96696.1|96646.1|96704.6|96654.6|96696.1|96646.1|25
1646855450000|2022-03-09 19:50:50|96697.2|96647.2|96701.6|96651.6|96702.8|96652.8|96695.8|96645.8|35
1646855460000|2022-03-09 19:51:00|96701.7|96651.7|96697.7|96647.7|96702|96652|96697.6|96647.6|35
1646855470000|2022-03-09 19:51:10|96698|96648|96698.3|96648.3|96699.8|96649.8|96697.5|96647.5|42
1646855480000|2022-03-09 19:51:20|96698|96648|96704.2|96654.2|96705|96662.4|96687.4|96647.6|52
1646855490000|2022-03-09 19:51:30|96703.9|96653.9|96702.3|96652.3|96705.9|96655.9|96700.7|96650.7|51
1646855500000|2022-03-09 19:51:40|96701.5|96651.5|96704.7|96654.7|96704.8|96654.8|96701.5|96651.5|39
1646855510000|2022-03-09 19:51:50|96705.1|96655.1|96714.4|96664.4|96715.7|96665.7|96705.1|96655.1|35
1646855520000|2022-03-09 19:52:00|96714.3|96664.3|96705.8|96655.8|96714.4|96664.4|96701.6|96651.6|52
1646855530000|2022-03-09 19:52:10|96705.9|96655.9|96709.8|96659.8|96712.9|96662.9|96703|96653|63
1646855540000|2022-03-09 19:52:20|96709.6|96659.6|96711.5|96661.5|96711.7|96661.7|96708.9|96658.9|43
1646855550000|2022-03-09 19:52:30|96710.3|96660.3|96720.5|96670.5|96722.1|96672.1|96709.6|96659.6|57
1646855560000|2022-03-09 19:52:40|96721|96671|96715.8|96665.8|96721.2|96671.2|96715|96665|60
1646855570000|2022-03-09 19:52:50|96715.6|96665.6|96717.8|96667.8|96718.9|96668.9|96714.4|96664.4|52
1646855580000|2022-03-09 19:53:00|96717.6|96667.6|96731.9|96681.9|96733.8|96683.8|96717.6|96667.6|55
1646855590000|2022-03-09 19:53:10|96732.2|96682.2|96736.1|96686.1|96746.9|96696.9|96729.9|96679.9|72
1646855600000|2022-03-09 19:53:20|96736.4|96686.4|96743|96693|96743.5|96693.5|96736.4|96686.4|72
1646855610000|2022-03-09 19:53:30|96743.7|96693.7|96745.2|96695.2|96747|96697|96741.5|96691.5|63
1646855620000|2022-03-09 19:53:40|96745.3|96695.3|96760.5|96710.5|96762.4|96712.4|96743.2|96693.2|48
1646855630000|2022-03-09 19:53:50|96758.6|96708.6|96767.1|96694.9|96770.3|96708.6|96755.3|96692.3|43
1646855640000|2022-03-09 19:54:00|96769.3|96698.1|96766.2|96716.2|96775.8|96716.8|96760|96698.1|56
1646855650000|2022-03-09 19:54:10|96765.5|96715.5|96769|96719|96771.2|96721.2|96763.5|96713.5|53
1646855660000|2022-03-09 19:54:20|96771.3|96721.3|96767.7|96717.7|96773.6|96723.6|96765.3|96715.3|53
1646855670000|2022-03-09 19:54:30|96767.2|96717.2|96764.5|96714.5|96768.8|96718.8|96764.4|96714.4|44
1646855680000|2022-03-09 19:54:40|96764.4|96714.4|96765.3|96715.3|96774.9|96716.8|96763.7|96703.8|55
1646855690000|2022-03-09 19:54:50|96764.3|96714.3|96762.7|96712.7|96766.7|96716.7|96762|96712|60
1646855700000|2022-03-09 19:55:00|96762.4|96712.4|96761.8|96711.8|96766.4|96716.4|96755.5|96705.5|67
1646855710000|2022-03-09 19:55:10|96761.9|96711.9|96762.2|96712.2|96768.2|96718.2|96761.8|96711.8|60
1646855720000|2022-03-09 19:55:20|96762.1|96712.1|96765.4|96715.4|96765.4|96715.4|96761.2|96711.2|37
1646855730000|2022-03-09 19:55:30|96765.3|96715.3|96763.5|96713.5|96767.6|96717.6|96760.5|96710.5|51
1646855740000|2022-03-09 19:55:40|96763.4|96713.4|96766.3|96716.3|96769.9|96719.9|96762.6|96712.6|54
1646855750000|2022-03-09 19:55:50|96766.9|96716.9|96767.2|96717.2|96768|96718|96764.4|96714.4|55
1646855760000|2022-03-09 19:56:00|96767.3|96717.3|96770.8|96720.8|96770.9|96720.9|96764.8|96714.8|49
1646855770000|2022-03-09 19:56:10|96770.6|96720.6|96772|96722|96772|96722|96770.2|96720.2|31
1646855780000|2022-03-09 19:56:20|96771.9|96721.9|96769.1|96719.1|96774.8|96724.8|96767.7|96717.7|38
1646855790000|2022-03-09 19:56:30|96769.5|96719.5|96762.5|96712.5|96772.6|96722.6|96762|96712|51
1646855800000|2022-03-09 19:56:40|96762.9|96712.9|96763.9|96713.9|96766|96716|96761.7|96711.7|49
1646855810000|2022-03-09 19:56:50|96764.3|96714.3|96766.8|96716.8|96766.8|96716.8|96763.2|96713.2|41
1646855820000|2022-03-09 19:57:00|96766.3|96716.3|96771.2|96721.2|96772.4|96722.4|96765.6|96715.6|57
1646855830000|2022-03-09 19:57:10|96771.4|96721.4|96775.4|96725.4|96775.6|96725.6|96769.7|96719.7|51
1646855840000|2022-03-09 19:57:20|96775.7|96725.7|96763.8|96713.8|96776.8|96726.8|96762.9|96712.9|56
1646855850000|2022-03-09 19:57:30|96762.5|96712.5|96766.6|96716.6|96767.4|96717.4|96762.5|96712.5|36
1646855860000|2022-03-09 19:57:40|96767.7|96717.7|96770.8|96720.8|96770.8|96720.8|96767.7|96717.7|39
1646855870000|2022-03-09 19:57:50|96770.5|96720.5|96769|96719|96771.5|96721.5|96769|96719|36
1646855880000|2022-03-09 19:58:00|96769.1|96719.1|96770|96720|96770.9|96720.9|96769|96719|31
1646855890000|2022-03-09 19:58:10|96770.4|96720.4|96768.4|96743.4|96784.2|96743.7|96766.7|96719.7|38
1646855900000|2022-03-09 19:58:20|96767.4|96742.4|96787.7|96737.7|96791|96746.3|96767|96737.4|49
1646855910000|2022-03-09 19:58:30|96788.9|96738.9|96797.2|96747.2|96797.2|96747.2|96788.1|96738.1|47
1646855920000|2022-03-09 19:58:40|96797|96747|96808.2|96758.2|96808.7|96758.7|96796.7|96746.7|43
1646855930000|2022-03-09 19:58:50|96807.8|96757.8|96796.3|96746.3|96813.8|96763.8|96794.6|96744.6|65
1646855940000|2022-03-09 19:59:00|96796.5|96746.5|96792.7|96742.7|96797.8|96747.8|96791.2|96741.2|63
1646855950000|2022-03-09 19:59:10|96791.4|96741.4|96803.9|96753.9|96803.9|96753.9|96790.8|96740.8|60
1646855960000|2022-03-09 19:59:20|96804.8|96754.8|96799.9|96749.9|96805.4|96767.9|96778.8|96745|59
1646855970000|2022-03-09 19:59:30|96800.7|96750.7|96787.3|96737.3|96800.7|96750.7|96783.6|96733.6|65
1646855980000|2022-03-09 19:59:40|96786.8|96736.8|96784|96734|96786.8|96736.8|96779.3|96729.3|69
1646855990000|2022-03-09 19:59:50|96780.1|96730.1|96755.8|96730.8|96786.9|96736.9|96755.6|96717.3|72
1646856000000|2022-03-09 20:00:00|96755.5|96730.5|96756.7|96731.7|96760.9|96735.9|96755.2|96730.2|46
1646856010000|2022-03-09 20:00:10|96757|96732|96761.7|96711.7|96768.2|96736|96750.9|96708.4|64
1646856020000|2022-03-09 20:00:20|96762.2|96712.2|96764.2|96714.2|96771.1|96721.1|96762.1|96712.1|48
1646856030000|2022-03-09 20:00:30|96761.9|96711.9|96757.6|96707.6|96764.8|96714.8|96756.5|96706.5|61
1646856040000|2022-03-09 20:00:40|96757.8|96707.8|96768.6|96718.6|96771.4|96721.4|96757|96707|60
1646856050000|2022-03-09 20:00:50|96768.5|96718.5|96770.4|96720.4|96773|96723|96768.5|96718.5|52
1646856060000|2022-03-09 20:01:00|96770.2|96720.2|96763.6|96713.6|96772.3|96722.3|96763|96713|58
1646856070000|2022-03-09 20:01:10|96762.4|96712.4|96760.2|96710.2|96768.6|96718.6|96760.2|96710.2|64
1646856080000|2022-03-09 20:01:20|96759.8|96709.8|96744.8|96694.8|96759.8|96709.8|96744.4|96694.4|65
1646856090000|2022-03-09 20:01:30|96744.7|96694.7|96743.9|96693.9|96746.5|96696.5|96738.4|96688.4|62
1646856100000|2022-03-09 20:01:40|96743.4|96693.4|96745.1|96695.1|96746.8|96696.8|96738.8|96688.8|59
1646856110000|2022-03-09 20:01:50|96743|96693|96739.9|96689.9|96743.2|96693.2|96738.8|96688.8|49
1646856120000|2022-03-09 20:02:00|96740.1|96690.1|96753.8|96703.8|96755.6|96705.6|96739|96689|64
1646856130000|2022-03-09 20:02:10|96753.3|96703.3|96751.8|96701.8|96753.3|96703.3|96749.5|96699.5|52
1646856140000|2022-03-09 20:02:20|96751|96701|96754.1|96704.1|96756.4|96706.4|96750.2|96700.2|42
1646856150000|2022-03-09 20:02:30|96751.7|96701.7|96745.5|96695.5|96751.7|96701.7|96741.1|96691.1|57
1646856160000|2022-03-09 20:02:40|96746.1|96696.1|96740.9|96690.9|96747.2|96697.2|96739.8|96689.8|50
1646856170000|2022-03-09 20:02:50|96740.6|96690.6|96740.5|96690.5|96744.3|96694.3|96739.7|96689.7|48
1646856180000|2022-03-09 20:03:00|96740.4|96690.4|96740.3|96690.3|96743.6|96693.6|96738|96688|63
1646856190000|2022-03-09 20:03:10|96740.5|96690.5|96738.7|96688.7|96744.8|96694.8|96738.6|96688.6|59
1646856200000|2022-03-09 20:03:20|96738.1|96688.1|96740.3|96690.3|96742.1|96692.1|96737.4|96687.4|45
1646856210000|2022-03-09 20:03:30|96739.8|96689.8|96750.1|96700.1|96754.5|96704.5|96738.7|96688.7|66
1646856220000|2022-03-09 20:03:40|96750.4|96700.4|96751.2|96701.2|96755.1|96705.1|96749.5|96699.5|58
1646856230000|2022-03-09 20:03:50|96750.8|96700.8|96751.2|96701.2|96755.6|96705.6|96749.8|96699.8|37
1646856240000|2022-03-09 20:04:00|96752.3|96702.3|96751.3|96701.3|96753.4|96703.4|96745.2|96695.2|64
1646856250000|2022-03-09 20:04:10|96751.4|96701.4|96755.7|96705.7|96755.8|96705.8|96746.5|96696.5|69
1646856260000|2022-03-09 20:04:20|96756.1|96706.1|96753.7|96703.7|96757.9|96707.9|96753.7|96703.7|57
1646856270000|2022-03-09 20:04:30|96753.8|96703.8|96756.5|96706.5|96757|96707|96753.8|96703.8|44
1646856280000|2022-03-09 20:04:40|96756.6|96706.6|96759.2|96709.2|96759.2|96709.2|96753.6|96703.6|42
1646856290000|2022-03-09 20:04:50|96758.4|96708.4|96751.3|96701.3|96758.4|96708.4|96751.1|96701.1|53
1646856300000|2022-03-09 20:05:00|96753.7|96703.7|96751.6|96701.6|96754.5|96704.5|96745.5|96695.5|60
1646856310000|2022-03-09 20:05:10|96751.9|96701.9|96753.7|96703.7|96757.5|96707.5|96750.6|96700.6|52
1646856320000|2022-03-09 20:05:20|96753.8|96703.8|96754.9|96704.9|96756.2|96706.2|96750.9|96700.9|49
1646856330000|2022-03-09 20:05:30|96755|96705|96754.8|96704.8|96755.5|96705.5|96753.5|96703.5|43
1646856340000|2022-03-09 20:05:40|96754.9|96704.9|96754.9|96704.9|96756.4|96706.4|96753.5|96703.5|32
1646856350000|2022-03-09 20:05:50|96754.7|96704.7|96755.1|96705.1|96756.1|96706.1|96753.2|96703.2|30
1646856360000|2022-03-09 20:06:00|96754.4|96704.4|96751.7|96701.7|96757.1|96707.1|96748.3|96698.3|47
1646856370000|2022-03-09 20:06:10|96751.6|96701.6|96754|96704|96755.6|96705.6|96750|96700|53
1646856380000|2022-03-09 20:06:20|96754.2|96704.2|96749.2|96699.2|96754.5|96704.5|96745.4|96695.4|51
1646856390000|2022-03-09 20:06:30|96748.1|96698.1|96747.5|96697.5|96749.2|96699.2|96741.8|96691.8|57
1646856400000|2022-03-09 20:06:40|96747.3|96697.3|96751.5|96701.5|96752.2|96702.2|96742.9|96692.9|50
1646856410000|2022-03-09 20:06:50|96751.3|96701.3|96742.9|96692.9|96752.5|96702.5|96737.8|96687.8|39
1646856420000|2022-03-09 20:07:00|96742.8|96692.8|96743.7|96693.7|96746.3|96696.3|96738.7|96688.7|61
1646856430000|2022-03-09 20:07:10|96743.4|96693.4|96736.5|96686.5|96743.4|96693.4|96736|96686|47
1646856440000|2022-03-09 20:07:20|96737.8|96687.8|96738|96688|96740|96690|96734.5|96684.5|48
1646856450000|2022-03-09 20:07:30|96737.8|96687.8|96733.4|96683.4|96737.8|96687.8|96730.9|96680.9|53
1646856460000|2022-03-09 20:07:40|96733.5|96683.5|96731.4|96681.4|96734.4|96684.4|96731.3|96681.3|35
1646856470000|2022-03-09 20:07:50|96732.2|96682.2|96730.9|96680.9|96732.2|96682.2|96728.2|96678.2|33
1646856480000|2022-03-09 20:08:00|96730.4|96680.4|96726.3|96676.3|96731.4|96681.4|96726|96676|40
1646856490000|2022-03-09 20:08:10|96725.8|96675.8|96725.7|96675.7|96730.6|96680.6|96724.7|96674.7|50
1646856500000|2022-03-09 20:08:20|96726|96676|96725.8|96675.8|96728.6|96678.6|96725.5|96675.5|47
1646856510000|2022-03-09 20:08:30|96725.7|96675.7|96714.6|96689.6|96727.3|96690|96713.1|96674.6|42
1646856520000|2022-03-09 20:08:40|96715.8|96690.8|96712.2|96687.2|96725.9|96693.5|96712.2|96674.8|39
1646856530000|2022-03-09 20:08:50|96711.4|96686.4|96725.6|96675.6|96727.9|96691|96711.4|96673.6|45
1646856540000|2022-03-09 20:09:00|96725.1|96675.1|96714.7|96689.7|96728.5|96690.9|96713.8|96674.7|32
1646856550000|2022-03-09 20:09:10|96713.4|96688.4|96727.8|96677.8|96731.7|96689.8|96713|96674.2|50
1646856560000|2022-03-09 20:09:20|96727.6|96677.6|96728|96678|96730|96698.1|96715|96675.5|46
1646856570000|2022-03-09 20:09:30|96727.8|96677.8|96729.8|96679.8|96732.1|96682.1|96725.6|96675.6|39
1646856580000|2022-03-09 20:09:40|96728.6|96678.6|96725.8|96675.8|96729.1|96679.1|96725.7|96675.7|37
1646856590000|2022-03-09 20:09:50|96726|96676|96724.7|96674.7|96726.5|96676.5|96724.7|96674.7|25
1646856600000|2022-03-09 20:10:00|96724.6|96674.6|96717.7|96692.7|96730.6|96692.8|96716.1|96673.8|63
1646856610000|2022-03-09 20:10:10|96716.8|96691.8|96718.7|96693.7|96730.5|96694.5|96714.8|96678|52
1646856620000|2022-03-09 20:10:20|96719.4|96694.4|96728|96678|96728.9|96694.4|96711.6|96670.5|56
1646856630000|2022-03-09 20:10:30|96728.1|96678.1|96717|96692|96730|96693.6|96714.4|96678.1|61
1646856640000|2022-03-09 20:10:40|96716.7|96691.7|96715|96690|96719.9|96694.9|96710.8|96685.8|49
1646856650000|2022-03-09 20:10:50|96715.1|96690.1|96714.6|96689.6|96729.8|96691.1|96713.4|96675.6|43
1646856660000|2022-03-09 20:11:00|96714.7|96689.7|96716.4|96691.4|96717.4|96692.4|96714.4|96689.4|37
1646856670000|2022-03-09 20:11:10|96715.9|96690.9|96713.5|96688.5|96717.4|96692.4|96713.5|96688.5|46
1646856680000|2022-03-09 20:11:20|96725.7|96675.7|96727.6|96677.6|96730.8|96693.4|96713.2|96674|70
1646856690000|2022-03-09 20:11:30|96727.5|96677.5|96726.5|96676.5|96728|96678|96724.5|96674.5|44
1646856700000|2022-03-09 20:11:40|96726.4|96676.4|96739.6|96689.6|96740.1|96690.1|96726.1|96676.1|53
1646856710000|2022-03-09 20:11:50|96739|96689|96744.9|96694.9|96744.9|96694.9|96739|96689|48
1646856720000|2022-03-09 20:12:00|96745|96695|96749|96699|96750.1|96700.1|96742.4|96692.4|42
1646856730000|2022-03-09 20:12:10|96748.9|96698.9|96752.3|96702.3|96752.5|96702.5|96747|96697|47
1646856740000|2022-03-09 20:12:20|96752.9|96702.9|96755.2|96705.2|96755.8|96705.8|96751.6|96701.6|32
1646856750000|2022-03-09 20:12:30|96754.9|96704.9|96753.3|96703.3|96757|96707|96751|96701|40
1646856760000|2022-03-09 20:12:40|96752.9|96702.9|96763|96713|96763.4|96713.4|96752.9|96702.9|47
1646856770000|2022-03-09 20:12:50|96762.9|96712.9|96762|96712|96763.6|96713.6|96761.3|96711.3|22
1646856780000|2022-03-09 20:13:00|96762.9|96712.9|96761|96711|96766|96716|96760.6|96710.6|43
1646856790000|2022-03-09 20:13:10|96761.4|96711.4|96759.7|96709.7|96765.2|96715.2|96758.3|96708.3|40
1646856800000|2022-03-09 20:13:20|96762.7|96712.7|96767.1|96717.1|96769.2|96719.2|96762.7|96712.7|55
1646856810000|2022-03-09 20:13:30|96765.9|96715.9|96771.2|96721.2|96774.6|96724.6|96765.2|96715.2|51
1646856820000|2022-03-09 20:13:40|96770.8|96720.8|96768.3|96718.3|96774|96724|96765.2|96715.2|43
1646856830000|2022-03-09 20:13:50|96768.4|96718.4|96765.4|96715.4|96772.3|96722.3|96764.6|96714.6|46
1646856840000|2022-03-09 20:14:00|96765.2|96715.2|96763.6|96713.6|96767.7|96721.9|96746.4|96708.5|55
1646856850000|2022-03-09 20:14:10|96765.3|96715.3|96764.8|96714.8|96766.7|96716.7|96763.4|96713.4|56
1646856860000|2022-03-09 20:14:20|96763.9|96713.9|96763.5|96713.5|96767.2|96717.2|96762.3|96712.3|53
1646856870000|2022-03-09 20:14:30|96763.3|96713.3|96764.1|96714.1|96766.7|96716.7|96761.7|96711.7|51
1646856880000|2022-03-09 20:14:40|96763.8|96713.8|96763.1|96713.1|96767|96717|96761.8|96711.8|33
1646856890000|2022-03-09 20:14:50|96763.3|96713.3|96763.8|96713.8|96766.2|96716.2|96762.3|96712.3|48
1646856900000|2022-03-09 20:15:00|96764.2|96714.2|96764.6|96714.6|96770.8|96720.8|96761.1|96711.1|57
1646856910000|2022-03-09 20:15:10|96765.7|96715.7|96764.9|96714.9|96767|96727.6|96750.4|96710.8|32
1646856920000|2022-03-09 20:15:20|96767.1|96717.1|96768.4|96718.4|96769.1|96719.1|96763.6|96713.6|55
1646856930000|2022-03-09 20:15:30|96767.4|96717.4|96768.4|96718.4|96773|96723|96767.3|96717.3|58
1646856940000|2022-03-09 20:15:40|96768.5|96718.5|96768.4|96718.4|96772.2|96734.4|96756.2|96712.9|64
1646856950000|2022-03-09 20:15:50|96771.1|96721.1|96768.8|96718.8|96771.1|96721.1|96762.5|96712.5|66
1646856960000|2022-03-09 20:16:00|96768.7|96718.7|96767.1|96717.1|96773.3|96723.3|96766.5|96716.5|52
1646856970000|2022-03-09 20:16:10|96767.4|96717.4|96760.4|96710.4|96769.9|96719.9|96758.2|96708.2|51
1646856980000|2022-03-09 20:16:20|96760.8|96710.8|96761.9|96711.9|96763|96713|96758.5|96708.5|34
1646856990000|2022-03-09 20:16:30|96762.7|96712.7|96759.9|96709.9|96767.6|96717.6|96755.8|96705.8|57
1646857000000|2022-03-09 20:16:40|96759.3|96709.3|96763.9|96713.9|96766.6|96716.6|96759.3|96709.3|52
1646857010000|2022-03-09 20:16:50|96763.1|96713.1|96758.9|96708.9|96763.3|96713.3|96757.8|96707.8|59
1646857020000|2022-03-09 20:17:00|96761.9|96711.9|96764.2|96714.2|96764.2|96714.2|96758.4|96708.4|66
1646857030000|2022-03-09 20:17:10|96762.6|96712.6|96759.2|96709.2|96764.6|96714.6|96758.7|96708.7|52
1646857040000|2022-03-09 20:17:20|96760.5|96710.5|96752.6|96702.6|96760.5|96710.5|96745.7|96695.7|68
1646857050000|2022-03-09 20:17:30|96754|96704|96755.3|96705.3|96757|96707|96751.7|96701.7|63
1646857060000|2022-03-09 20:17:40|96754.8|96704.8|96757|96707|96758.2|96708.2|96754|96704|45
1646857070000|2022-03-09 20:17:50|96756.8|96706.8|96756.8|96706.8|96757.9|96707.9|96756.2|96706.2|28
1646857080000|2022-03-09 20:18:00|96756.7|96706.7|96755.1|96705.1|96758.1|96708.1|96753.9|96703.9|40
1646857090000|2022-03-09 20:18:10|96755|96705|96749.9|96699.9|96755.2|96705.2|96747.5|96697.5|47
1646857100000|2022-03-09 20:18:20|96749.3|96699.3|96750.3|96700.3|96751.8|96701.8|96747.7|96697.7|49
1646857110000|2022-03-09 20:18:30|96750.4|96700.4|96755|96705|96755.2|96705.2|96749.8|96699.8|67
1646857120000|2022-03-09 20:18:40|96753.7|96703.7|96749.9|96699.9|96754.5|96704.5|96749.1|96699.1|62
1646857130000|2022-03-09 20:18:50|96748.9|96698.9|96746.3|96696.3|96749.2|96699.2|96741.4|96691.4|59
1646857140000|2022-03-09 20:19:00|96745.6|96695.6|96747.7|96697.7|96750.4|96700.4|96744.4|96694.4|53
1646857150000|2022-03-09 20:19:10|96748|96698|96748.4|96698.4|96751|96701|96744.9|96694.9|54
1646857160000|2022-03-09 20:19:20|96748.3|96698.3|96747.1|96697.1|96749|96699|96747|96697|42
1646857170000|2022-03-09 20:19:30|96747.2|96697.2|96743.2|96693.2|96747.2|96697.2|96742.7|96692.7|40
1646857180000|2022-03-09 20:19:40|96743.3|96693.3|96742.2|96692.2|96743.3|96693.3|96741.5|96691.5|18
1646857190000|2022-03-09 20:19:50|96741.9|96691.9|96743.4|96693.4|96743.7|96693.7|96741.5|96691.5|18
1646857200000|2022-03-09 20:20:00|96743.5|96693.5|96734.8|96709.8|96745.5|96711|96733.8|96693.5|31
1646857210000|2022-03-09 20:20:10|96734.9|96709.9|96745.4|96695.4|96748.3|96711.2|96732.8|96695.4|30
1646857220000|2022-03-09 20:20:20|96745.9|96695.9|96747.3|96697.3|96751.8|96701.8|96745.1|96695.1|45
1646857230000|2022-03-09 20:20:30|96750.1|96700.1|96747.3|96697.3|96750.1|96700.1|96746.2|96696.2|23
1646857240000|2022-03-09 20:20:40|96746.7|96696.7|96743.8|96693.8|96746.9|96696.9|96740.6|96690.6|34
1646857250000|2022-03-09 20:20:50|96744.8|96694.8|96751.6|96701.6|96756.8|96706.8|96743.5|96693.5|44
1646857260000|2022-03-09 20:21:00|96751.9|96701.9|96756.4|96706.4|96756.4|96706.4|96751.8|96701.8|42
1646857270000|2022-03-09 20:21:10|96754.4|96704.4|96756.1|96706.1|96756.8|96706.8|96753.8|96703.8|49
1646857280000|2022-03-09 20:21:20|96756.3|96706.3|96755.4|96705.4|96756.3|96706.3|96754.7|96704.7|17
1646857290000|2022-03-09 20:21:30|96754.7|96704.7|96753.8|96703.8|96756|96706|96753.3|96703.3|23
1646857300000|2022-03-09 20:21:40|96754|96704|96753.4|96703.4|96755.4|96705.4|96753.2|96703.2|26
1646857310000|2022-03-09 20:21:50|96753.9|96703.9|96753.7|96703.7|96755.5|96717.7|96740.8|96702.2|25
1646857320000|2022-03-09 20:22:00|96754.1|96704.1|96765.2|96715.2|96765.9|96722.6|96747.6|96702.7|46
1646857330000|2022-03-09 20:22:10|96764.6|96714.6|96764.5|96714.5|96767.7|96717.7|96763.7|96713.7|38
1646857340000|2022-03-09 20:22:20|96764.7|96714.7|96771.1|96721.1|96771.1|96721.1|96764.3|96714.3|33
1646857350000|2022-03-09 20:22:30|96772.3|96722.3|96759.8|96734.8|96772.3|96737.4|96758.8|96720.7|27
1646857360000|2022-03-09 20:22:40|96761.1|96736.1|96771.1|96721.1|96773.1|96737.5|96760.6|96717.6|27
1646857370000|2022-03-09 20:22:50|96771.4|96721.4|96758.9|96733.9|96774.4|96737.5|96758.9|96720.5|19
1646857380000|2022-03-09 20:23:00|96759.5|96734.5|96773.3|96723.3|96775|96739.5|96758.5|96718.5|36
1646857390000|2022-03-09 20:23:10|96773.6|96723.6|96771.7|96721.7|96775|96725|96771.7|96721.7|27
1646857400000|2022-03-09 20:23:20|96771.4|96721.4|96765.3|96715.3|96771.8|96721.8|96765.1|96715.1|55
1646857410000|2022-03-09 20:23:30|96765.8|96715.8|96765.4|96715.4|96766.8|96716.8|96764.9|96714.9|34
1646857420000|2022-03-09 20:23:40|96765.3|96715.3|96766.5|96716.5|96768.4|96718.4|96765.3|96715.3|41
1646857430000|2022-03-09 20:23:50|96767.1|96717.1|96765.3|96715.3|96767.1|96717.1|96764.9|96714.9|34
1646857440000|2022-03-09 20:24:00|96765.5|96715.5|96766.3|96716.3|96768|96718|96764.8|96714.8|39
1646857450000|2022-03-09 20:24:10|96766.4|96716.4|96764.7|96714.7|96767.1|96717.1|96763.7|96713.7|34
1646857460000|2022-03-09 20:24:20|96764.1|96714.1|96764.9|96714.9|96765.3|96715.3|96761.8|96711.8|36
1646857470000|2022-03-09 20:24:30|96764.6|96714.6|96763.2|96713.2|96766.5|96716.5|96763.2|96713.2|31
1646857480000|2022-03-09 20:24:40|96763.3|96713.3|96764.8|96714.8|96767.4|96717.4|96763.3|96713.3|38
1646857490000|2022-03-09 20:24:50|96767.6|96717.6|96767.4|96717.4|96768.2|96718.2|96766.5|96716.5|17
1646857500000|2022-03-09 20:25:00|96767.6|96717.6|96765.3|96715.3|96768.4|96718.4|96765.3|96715.3|19
1646857510000|2022-03-09 20:25:10|96765.7|96715.7|96765.7|96715.7|96765.8|96715.8|96764.7|96714.7|15
1646857520000|2022-03-09 20:25:20|96765.9|96715.9|96767.8|96717.8|96770.2|96731.5|96756.5|96714.5|29
1646857530000|2022-03-09 20:25:30|96768|96718|96769.9|96719.9|96770.2|96720.2|96768|96718|25
1646857540000|2022-03-09 20:25:40|96770.3|96720.3|96769.1|96719.1|96770.5|96720.5|96768.7|96718.7|25
1646857550000|2022-03-09 20:25:50|96769.2|96719.2|96770|96720|96770.3|96720.3|96768.7|96718.7|15
1646857560000|2022-03-09 20:26:00|96769.6|96719.6|96756|96731|96769.7|96731.9|96754.7|96719.1|20
1646857570000|2022-03-09 20:26:10|96755.7|96730.7|96755.4|96730.4|96757.2|96732.2|96753.8|96728.8|22
1646857580000|2022-03-09 20:26:20|96755.9|96730.9|96769.8|96719.8|96769.8|96734|96755.5|96718.6|25
1646857590000|2022-03-09 20:26:30|96769.1|96719.1|96768|96718|96769.4|96719.4|96767.5|96717.5|25
1646857600000|2022-03-09 20:26:40|96767.8|96717.8|96765|96715|96768.7|96718.7|96764.6|96714.6|31
1646857610000|2022-03-09 20:26:50|96765.3|96715.3|96766.3|96716.3|96768.3|96718.3|96765.1|96715.1|26
1646857620000|2022-03-09 20:27:00|96766.1|96716.1|96768.5|96718.5|96768.5|96718.5|96766|96716|23
1646857630000|2022-03-09 20:27:10|96768.3|96718.3|96767.9|96717.9|96769.1|96719.1|96767.7|96717.7|18
1646857640000|2022-03-09 20:27:20|96769.3|96719.3|96758|96733|96769.4|96735.8|96754.7|96716.3|27
1646857650000|2022-03-09 20:27:30|96758.2|96733.2|96767.6|96717.6|96769.2|96733.9|96757.6|96717.5|16
1646857660000|2022-03-09 20:27:40|96767.5|96717.5|96770.9|96720.9|96772|96722|96767.5|96717.5|23
1646857670000|2022-03-09 20:27:50|96771.1|96721.1|96770.7|96720.7|96773.6|96723.6|96770.5|96720.5|29
1646857680000|2022-03-09 20:28:00|96770.9|96720.9|96765.7|96715.7|96771.5|96721.5|96763.2|96713.2|51
1646857690000|2022-03-09 20:28:10|96766.4|96716.4|96764.6|96714.6|96767.1|96717.1|96764.6|96714.6|33
1646857700000|2022-03-09 20:28:20|96764.4|96714.4|96758.7|96708.7|96765|96715|96756.8|96706.8|39
1646857710000|2022-03-09 20:28:30|96758.6|96708.6|96765.9|96715.9|96769.1|96719.1|96758.6|96708.6|43
1646857720000|2022-03-09 20:28:40|96766.1|96716.1|96769.6|96719.6|96772.3|96722.3|96765.2|96715.2|44
1646857730000|2022-03-09 20:28:50|96769.5|96719.5|96769.2|96719.2|96774.5|96724.5|96768.4|96718.4|34
1646857740000|2022-03-09 20:29:00|96769.6|96719.6|96769|96719|96770.3|96720.3|96766.5|96716.5|46
1646857750000|2022-03-09 20:29:10|96769.2|96719.2|96767.4|96717.4|96769.9|96719.9|96764.3|96714.3|56
1646857760000|2022-03-09 20:29:20|96766.9|96716.9|96766.5|96716.5|96766.9|96716.9|96762.6|96712.6|52
1646857770000|2022-03-09 20:29:30|96766.6|96716.6|96759.3|96709.3|96766.6|96716.6|96757.4|96707.4|52
1646857780000|2022-03-09 20:29:40|96758.7|96708.7|96757.8|96707.8|96760.2|96710.2|96755|96705|39
1646857790000|2022-03-09 20:29:50|96757.7|96707.7|96758.5|96708.5|96760.5|96710.5|96757.1|96707.1|40
1646857800000|2022-03-09 20:30:00|96756.7|96706.7|96746.5|96696.5|96756.9|96706.9|96741.1|96681.9|54
1646857810000|2022-03-09 20:30:10|96745.9|96695.9|96746.4|96696.4|96746.4|96696.4|96745.1|96695.1|36
1646857820000|2022-03-09 20:30:20|96748.2|96698.2|96753.8|96703.8|96758.7|96703.8|96746.8|96688.4|41
1646857830000|2022-03-09 20:30:30|96753.7|96703.7|96752.8|96702.8|96755.4|96705.4|96752|96702|38
1646857840000|2022-03-09 20:30:40|96753.6|96703.6|96755.4|96705.4|96756.5|96706.5|96752.2|96702.2|46
1646857850000|2022-03-09 20:30:50|96755.7|96705.7|96754.7|96704.7|96755.8|96705.8|96752.4|96702.4|35
1646857860000|2022-03-09 20:31:00|96754.4|96704.4|96753.7|96703.7|96764|96705|96751.1|96690.2|32
1646857870000|2022-03-09 20:31:10|96756.4|96706.4|96755.8|96705.8|96757.4|96707.4|96751.3|96701.3|39
1646857880000|2022-03-09 20:31:20|96755.6|96705.6|96755.3|96705.3|96756.6|96706.6|96754|96704|31
1646857890000|2022-03-09 20:31:30|96757|96707|96758.3|96708.3|96761.3|96711.3|96751.1|96701.1|38
1646857900000|2022-03-09 20:31:40|96757.4|96707.4|96762.9|96712.9|96773.6|96715.6|96756.9|96703.4|43
1646857910000|2022-03-09 20:31:50|96763|96713|96767.5|96717.5|96768|96718|96759.7|96709.7|44
1646857920000|2022-03-09 20:32:00|96767.8|96717.8|96781.2|96708.3|96787.3|96722.4|96766|96701.4|68
1646857930000|2022-03-09 20:32:10|96781.3|96709.3|96777.7|96704.4|96781.3|96722.1|96767.8|96703.5|45
1646857940000|2022-03-09 20:32:20|96765.8|96715.8|96771.8|96701.4|96776.9|96717.2|96762.3|96695.5|53
1646857950000|2022-03-09 20:32:30|96762|96712|96768.2|96696.4|96775.1|96712|96757.3|96693.1|50
1646857960000|2022-03-09 20:32:40|96767.3|96693.6|96772.9|96701.6|96776.6|96714.5|96756.5|96693|58
1646857970000|2022-03-09 20:32:50|96773.4|96702|96762|96712|96775.9|96713.3|96760|96700.3|30
1646857980000|2022-03-09 20:33:00|96762.2|96712.2|96776.8|96705.9|96778.5|96716.5|96759.8|96705.9|42
1646857990000|2022-03-09 20:33:10|96777.3|96706.4|96757.8|96707.8|96777.3|96720.5|96756.7|96692.6|59
1646858000000|2022-03-09 20:33:20|96758.7|96708.7|96762.7|96712.7|96775.9|96718.8|96756.6|96701.2|58
1646858010000|2022-03-09 20:33:30|96762.8|96712.8|96762.3|96712.3|96766.4|96716.4|96760.5|96710.5|44
1646858020000|2022-03-09 20:33:40|96762.2|96712.2|96761.7|96711.7|96764.1|96714.1|96761.3|96711.3|37
1646858030000|2022-03-09 20:33:50|96761.4|96711.4|96759.6|96709.6|96774.2|96713.3|96755.5|96700.4|27
1646858040000|2022-03-09 20:34:00|96759.8|96709.8|96769.4|96691.8|96772.2|96709.8|96754.4|96691.1|39
1646858050000|2022-03-09 20:34:10|96769.9|96691.9|96752.8|96702.8|96770.2|96703.7|96752.3|96691.5|24
1646858060000|2022-03-09 20:34:20|96752.7|96702.7|96758.4|96708.4|96758.4|96708.4|96752.4|96702.4|19
1646858070000|2022-03-09 20:34:30|96758.5|96708.5|96764.6|96714.6|96768.9|96714.9|96757.5|96698.7|43
1646858080000|2022-03-09 20:34:40|96775.2|96704.6|96771.9|96701.5|96778.5|96716.2|96761.1|96700.6|37
1646858090000|2022-03-09 20:34:50|96773.4|96700.1|96773|96691|96777.5|96711.2|96756.4|96689.7|34
1646858100000|2022-03-09 20:35:00|96772.8|96692|96764.3|96692.1|96772.8|96707.7|96752.8|96690.1|40
1646858110000|2022-03-09 20:35:10|96764.2|96690.2|96753.1|96703.1|96765.8|96703.5|96748.4|96689.6|54
1646858120000|2022-03-09 20:35:20|96752.1|96702.1|96752.3|96682.2|96757.1|96702.1|96737|96676.5|55
1646858130000|2022-03-09 20:35:30|96758.8|96676|96742.4|96692.4|96758.8|96696.8|96740|96676|54
1646858140000|2022-03-09 20:35:40|96742.5|96692.5|96745.2|96695.2|96745.5|96695.5|96740|96690|38
1646858150000|2022-03-09 20:35:50|96743.1|96693.1|96737.9|96687.9|96743.7|96693.7|96737.9|96687.9|36
1646858160000|2022-03-09 20:36:00|96739.1|96689.1|96741.2|96691.2|96744.1|96694.1|96739.1|96689.1|41
1646858170000|2022-03-09 20:36:10|96741.7|96691.7|96743.3|96693.3|96755.2|96694.8|96741.7|96680.5|32
1646858180000|2022-03-09 20:36:20|96743.5|96693.5|96744.8|96694.8|96745.9|96695.9|96743.1|96693.1|29
1646858190000|2022-03-09 20:36:30|96744.6|96694.6|96753.9|96703.9|96757.3|96707.3|96744.6|96694.6|47
1646858200000|2022-03-09 20:36:40|96754.5|96704.5|96754.2|96704.2|96755.2|96705.2|96753.5|96703.5|27
1646858210000|2022-03-09 20:36:50|96754.1|96704.1|96771.8|96721.8|96785.9|96722.5|96753.3|96697.3|49
1646858220000|2022-03-09 20:37:00|96771|96721|96802.4|96731.2|96803.6|96742.4|96770.1|96710|49
1646858230000|2022-03-09 20:37:10|96803|96730.8|96810.6|96738.6|96822.1|96743.1|96792.4|96724.2|62
1646858240000|2022-03-09 20:37:20|96810.2|96739.2|96794.6|96744.6|96810.8|96748.2|96794.6|96727.4|53
1646858250000|2022-03-09 20:37:30|96793.9|96743.9|96802.4|96727|96804.9|96743.9|96792.8|96725.1|36
1646858260000|2022-03-09 20:37:40|96800.4|96729.9|96762.3|96712.3|96803.7|96729.9|96761.7|96702.2|57
1646858270000|2022-03-09 20:37:50|96762.4|96712.4|96762.8|96712.8|96772.3|96714.5|96761.8|96701.9|39
1646858280000|2022-03-09 20:38:00|96761.9|96711.9|96755.3|96705.3|96767.6|96713.6|96752.7|96688.2|39
1646858290000|2022-03-09 20:38:10|96753.7|96703.7|96787.5|96698.5|96805.9|96708.8|96752.3|96686.9|44
1646858300000|2022-03-09 20:38:20|96783.3|96706.4|96791.3|96718.1|96798.4|96729.3|96779.2|96701.1|57
1646858310000|2022-03-09 20:38:30|96790.9|96718.7|96756.4|96706.4|96792.6|96726.1|96752.2|96679|49
1646858320000|2022-03-09 20:38:40|96760.4|96710.4|96759.1|96709.1|96774|96710.7|96756.5|96695.7|33
1646858330000|2022-03-09 20:38:50|96759.2|96709.2|96759.6|96709.6|96759.9|96709.9|96758.8|96708.8|21
1646858340000|2022-03-09 20:39:00|96759.2|96709.2|96762.2|96712.2|96773.6|96712.4|96759.2|96701|27
1646858350000|2022-03-09 20:39:10|96762.1|96712.1|96762.4|96712.4|96762.5|96712.5|96761.4|96711.4|22
1646858360000|2022-03-09 20:39:20|96761.5|96711.5|96765.2|96715.2|96766.2|96716.2|96761.4|96711.4|27
1646858370000|2022-03-09 20:39:30|96764.8|96714.8|96778.7|96705.1|96785.9|96717.7|96764.2|96703.2|29
1646858380000|2022-03-09 20:39:40|96780.1|96702.5|96768.9|96718.9|96781.1|96720.4|96768.1|96702.4|26
1646858390000|2022-03-09 20:39:50|96769.4|96719.4|96770.1|96720.1|96771.4|96721.4|96767.7|96717.7|16
1646858400000|2022-03-09 20:40:00|96769.1|96719.1|96767.8|96717.8|96771.6|96721.6|96767.3|96717.3|34
1646858410000|2022-03-09 20:40:10|96766.3|96716.3|96760.4|96710.4|96771.9|96716.3|96758.9|96694.2|33
1646858420000|2022-03-09 20:40:20|96759.2|96709.2|96755.1|96705.1|96768.3|96711.9|96754.2|96696.9|36
1646858430000|2022-03-09 20:40:30|96755.6|96705.6|96755|96705|96757.6|96707.6|96753.4|96703.4|48
1646858440000|2022-03-09 20:40:40|96755.5|96705.5|96774.9|96724.9|96786.3|96726.9|96754.6|96702.5|64
1646858450000|2022-03-09 20:40:50|96776|96726|96780.6|96706.7|96786.3|96729.7|96767.4|96704.8|55
1646858460000|2022-03-09 20:41:00|96779|96707.7|96768.3|96718.3|96784.1|96726.3|96768.3|96703.2|57
1646858470000|2022-03-09 20:41:10|96768.7|96718.7|96766.7|96716.7|96769.6|96719.6|96762|96712|47
1646858480000|2022-03-09 20:41:20|96776.2|96706.2|96775.2|96725.2|96776.4|96726.4|96762.9|96706.2|49
1646858490000|2022-03-09 20:41:30|96776.2|96726.2|96782.7|96712.4|96785.4|96726.7|96772.3|96710.6|39
1646858500000|2022-03-09 20:41:40|96782.8|96711.7|96779.6|96705.8|96785.1|96723.9|96768.1|96705.8|33
1646858510000|2022-03-09 20:41:50|96768.2|96718.2|96785.1|96735.1|96796.1|96737.4|96768.2|96708|52
1646858520000|2022-03-09 20:42:00|96786.8|96736.8|96800.6|96730.4|96802.8|96742.8|96786.8|96727.5|40
1646858530000|2022-03-09 20:42:10|96800.3|96729.9|96790.5|96740.5|96804.9|96744.5|96788.5|96729.6|32
1646858540000|2022-03-09 20:42:20|96791.2|96741.2|96790.9|96740.9|96802.1|96742.4|96786.7|96725.8|45
1646858550000|2022-03-09 20:42:30|96791|96741|96793.2|96743.2|96811.1|96743.2|96780|96723.1|44
1646858560000|2022-03-09 20:42:40|96792.5|96742.5|96829.6|96752.7|96832.2|96754.1|96791.8|96727.9|69
1646858570000|2022-03-09 20:42:50|96830.2|96752.5|96830.3|96742.6|96837.4|96754.9|96825.9|96736.6|64
1646858580000|2022-03-09 20:43:00|96830.9|96742.3|96831.7|96746.6|96843.1|96755.5|96826.1|96742.2|74
1646858590000|2022-03-09 20:43:10|96832.6|96746.9|96842.4|96748.2|96843.2|96753.2|96829.4|96742.9|56
1646858600000|2022-03-09 20:43:20|96842.3|96748.1|96851.3|96751|96856.8|96761.2|96833.4|96745.7|67
1646858610000|2022-03-09 20:43:30|96850.1|96750.5|96849.5|96741.9|96852.6|96750.6|96848.5|96738.8|43
1646858620000|2022-03-09 20:43:40|96849.7|96740.8|96857.9|96750.7|96865.2|96761.1|96849.7|96740.8|52
1646858630000|2022-03-09 20:43:50|96858|96751|96832.1|96744.2|96858|96752.7|96828.9|96729.5|39
1646858640000|2022-03-09 20:44:00|96834.8|96750.6|96838|96751.4|96840.5|96752.4|96831.2|96743.7|46
1646858650000|2022-03-09 20:44:10|96838.7|96753.2|96831.7|96748.7|96838.7|96755.1|96830.9|96748|41
1646858660000|2022-03-09 20:44:20|96831.2|96748.4|96829.3|96751.4|96832.6|96751.4|96825.3|96735|40
1646858670000|2022-03-09 20:44:30|96829.4|96749.8|96831.8|96743.7|96839.9|96757.7|96823.9|96730|54
1646858680000|2022-03-09 20:44:40|96831.4|96744.1|96829.7|96745.9|96832.7|96748.4|96827.4|96742.2|35
1646858690000|2022-03-09 20:44:50|96830.6|96744.7|96839.6|96748.1|96848.1|96755.4|96825.1|96740|41
1646858700000|2022-03-09 20:45:00|96839.5|96748|96838.9|96753.2|96841.6|96760.4|96834.8|96743.8|36
1646858710000|2022-03-09 20:45:10|96838.1|96751|96850|96750.7|96850.8|96759|96836.6|96747.8|38
1646858720000|2022-03-09 20:45:20|96848.7|96751|96855.3|96757.9|96855.3|96767.9|96843.7|96751|42
1646858730000|2022-03-09 20:45:30|96855.4|96758|96850.2|96761.3|96855.4|96762.8|96844.7|96755.7|39
1646858740000|2022-03-09 20:45:40|96848.6|96760.2|96854.2|96754|96854.5|96760.6|96847.5|96751.2|34
1646858750000|2022-03-09 20:45:50|96853|96752.8|96839.5|96752.6|96854.4|96754.8|96833.3|96746|40
1646858760000|2022-03-09 20:46:00|96838.5|96753.9|96828.3|96735.4|96840.2|96756.2|96826.1|96730.9|40
1646858770000|2022-03-09 20:46:10|96829.6|96738.8|96833.8|96733.3|96834.8|96738.8|96828.7|96730.4|40
1646858780000|2022-03-09 20:46:20|96833.7|96734.1|96821.8|96721.6|96834.5|96737|96812.3|96718.3|45
1646858790000|2022-03-09 20:46:30|96827.3|96720.8|96831.8|96731.5|96842.1|96746.3|96819.4|96717.7|58
1646858800000|2022-03-09 20:46:40|96831.9|96731.7|96839|96739.1|96840.1|96743.4|96830.9|96725.9|41
1646858810000|2022-03-09 20:46:50|96839.2|96739.3|96842.3|96743.3|96843.6|96750.4|96835|96735.2|33
1646858820000|2022-03-09 20:47:00|96840.8|96744.3|96841.7|96738.1|96843|96747.1|96835|96738|32
1646858830000|2022-03-09 20:47:10|96841.2|96738.4|96842.5|96746.2|96844.8|96746.2|96837.5|96734.8|41
1646858840000|2022-03-09 20:47:20|96845.6|96749.4|96850.2|96749.7|96852|96751.1|96845.6|96743.5|40
1646858850000|2022-03-09 20:47:30|96851.1|96750.7|96826.2|96731.6|96852.9|96761|96824|96729.2|50
1646858860000|2022-03-09 20:47:40|96826.4|96730.4|96830.4|96733.7|96834.8|96737.5|96824.7|96728.9|48
1646858870000|2022-03-09 20:47:50|96831.7|96734.1|96834.9|96740|96839.7|96747.4|96830.3|96733|54
1646858880000|2022-03-09 20:48:00|96835.3|96739.2|96845.2|96752.8|96849.7|96757.9|96832.1|96739.2|48
1646858890000|2022-03-09 20:48:10|96847.9|96751|96858.2|96768|96859.4|96768|96842.8|96751|39
1646858900000|2022-03-09 20:48:20|96857.5|96766.1|96854.9|96765.8|96863.6|96773.1|96852.1|96752.7|53
1646858910000|2022-03-09 20:48:30|96854.1|96766.9|96846.9|96758.5|96860|96768|96844.3|96758.3|32
1646858920000|2022-03-09 20:48:40|96845.6|96759.4|96849.2|96765.6|96860.9|96775|96842.4|96754.3|39
1646858930000|2022-03-09 20:48:50|96850.9|96763.7|96850.5|96764.3|96854.1|96767|96848|96759.9|49
1646858940000|2022-03-09 20:49:00|96850.4|96761.9|96857.7|96785.7|96865.2|96800.1|96843.3|96761.9|78
1646858950000|2022-03-09 20:49:10|96849.7|96799.7|96865.6|96792.8|96868.3|96806.7|96845.8|96781.7|79
1646858960000|2022-03-09 20:49:20|96854.9|96804.9|96893.3|96808.2|96896.3|96815.6|96851.4|96786.6|75
1646858970000|2022-03-09 20:49:30|96890.8|96811.1|96894.5|96815.1|96896.2|96819.2|96885.9|96804.6|59
1646858980000|2022-03-09 20:49:40|96892.4|96814|96893.7|96813.3|96899.9|96816.9|96891.4|96805.9|50
1646858990000|2022-03-09 20:49:50|96893.6|96811.2|96881.9|96796.7|96895.7|96813.1|96878.8|96783.7|61
1646859000000|2022-03-09 20:50:00|96883|96794.7|96874.8|96788.1|96883|96795.6|96860.8|96761.9|79
1646859010000|2022-03-09 20:50:10|96874.3|96787.4|96880.4|96786.9|96882.2|96797.3|96874.1|96779.7|79
1646859020000|2022-03-09 20:50:20|96880.3|96790.4|96894.4|96804.1|96894.4|96805.5|96875.8|96785.7|73
1646859030000|2022-03-09 20:50:30|96896.2|96810.1|96892.6|96799.8|96896.2|96810.1|96886.7|96795.5|61
1646859040000|2022-03-09 20:50:40|96891.8|96800.9|96889.6|96799.2|96895.1|96805.7|96886.7|96796.8|55
1646859050000|2022-03-09 20:50:50|96889.5|96799.4|96879.1|96793|96889.8|96800.8|96875.3|96784.6|53
1646859060000|2022-03-09 20:51:00|96881|96794|96872.4|96787.1|96886.7|96804|96872.4|96778.6|80
1646859070000|2022-03-09 20:51:10|96873.3|96784.9|96887.9|96806|96897|96810.8|96873.3|96784.9|79
1646859080000|2022-03-09 20:51:20|96886.5|96810.8|96880.9|96794.2|96892.4|96810.8|96880.2|96792.9|77
1646859090000|2022-03-09 20:51:30|96881|96793.9|96887.5|96808|96887.5|96821.1|96871.1|96793.7|79
1646859100000|2022-03-09 20:51:40|96885.5|96802.2|96902.1|96815.7|96907.8|96822.1|96885.5|96800.4|77
1646859110000|2022-03-09 20:51:50|96905.1|96818|96893.7|96805.7|96910.7|96824.6|96888.3|96799.4|79
1646859120000|2022-03-09 20:52:00|96893.1|96804.8|96910.4|96835.9|96912.9|96835.9|96891.4|96801|77
1646859130000|2022-03-09 20:52:10|96914.5|96831.4|96920.9|96835.1|96923.2|96846.6|96907.2|96816.3|76
1646859140000|2022-03-09 20:52:20|96920.4|96833.4|96924|96837.5|96928.4|96846.5|96920.2|96825.9|59
1646859150000|2022-03-09 20:52:30|96924.9|96835.9|96913.2|96827.3|96933.3|96843.7|96911.8|96823.2|63
1646859160000|2022-03-09 20:52:40|96913.3|96827.5|96912.2|96822|96918.7|96833.9|96905.4|96811.5|78
1646859170000|2022-03-09 20:52:50|96912.4|96818.8|96896.5|96799.5|96913.8|96824.7|96894.8|96796.3|73
1646859180000|2022-03-09 20:53:00|96893.7|96803.2|96901|96798.9|96905.3|96817.4|96893.1|96790.8|77
1646859190000|2022-03-09 20:53:10|96903.2|96804.3|96895.4|96801.6|96904.1|96814.3|96895|96796.4|74
1646859200000|2022-03-09 20:53:20|96899.1|96795.2|96886.7|96790.6|96899.1|96800.9|96886.7|96790.6|58
1646859210000|2022-03-09 20:53:30|96886.5|96789.9|96890.8|96791.7|96896.9|96801.1|96885.1|96789.4|63
1646859220000|2022-03-09 20:53:40|96889.8|96793|96884.9|96785.4|96893.6|96798.7|96877.8|96781.8|40
1646859230000|2022-03-09 20:53:50|96885.5|96784.5|96877.7|96774.9|96889.1|96792.7|96874.7|96770.3|60
1646859240000|2022-03-09 20:54:00|96875.8|96776.2|96878.1|96783.7|96883.8|96788.3|96874.1|96772.8|52
1646859250000|2022-03-09 20:54:10|96878.8|96784.4|96876.7|96773.3|96884.4|96784.6|96876.7|96772|48
1646859260000|2022-03-09 20:54:20|96876.8|96773.4|96877.2|96779.2|96880.1|96783.1|96874|96769.1|43
1646859270000|2022-03-09 20:54:30|96877.4|96777|96878.7|96762.7|96884|96784.7|96869.7|96762.4|47
1646859280000|2022-03-09 20:54:40|96878.6|96762.9|96871.9|96770.1|96880.2|96780.5|96868.5|96762.9|60
1646859290000|2022-03-09 20:54:50|96871.8|96770|96867.9|96762.8|96875|96771.6|96867|96760.6|45
1646859300000|2022-03-09 20:55:00|96869|96764.2|96880.4|96780|96884.3|96785.9|96868.7|96763.9|44
1646859310000|2022-03-09 20:55:10|96880.5|96779.8|96886.1|96785.4|96889.2|96787.1|96880.2|96777.5|52
1646859320000|2022-03-09 20:55:20|96886.6|96777|96888.9|96792.1|96893.7|96796.5|96885|96777|49
1646859330000|2022-03-09 20:55:30|96887.8|96792|96878.3|96772.5|96892.3|96798.2|96878.3|96767.6|40
1646859340000|2022-03-09 20:55:40|96878|96773|96881.6|96778|96889.2|96788.4|96876.4|96772|57
1646859350000|2022-03-09 20:55:50|96880.7|96778.2|96881.1|96777.1|96884|96783.6|96878.2|96772.6|49
1646859360000|2022-03-09 20:56:00|96881.4|96777.2|96883|96785|96886.1|96788.5|96878.4|96776.2|48
1646859370000|2022-03-09 20:56:10|96883.1|96783.9|96904.2|96788.5|96907.4|96800|96882.1|96783.1|67
1646859380000|2022-03-09 20:56:20|96903.7|96788.2|96902.8|96787.8|96910.4|96801.8|96892.9|96776.9|72
1646859390000|2022-03-09 20:56:30|96901.6|96787.2|96897|96790.9|96904.2|96796.9|96888.9|96777.4|68
1646859400000|2022-03-09 20:56:40|96895.8|96789.9|96898.5|96802.6|96902.5|96809.1|96887.7|96784.6|64
1646859410000|2022-03-09 20:56:50|96897.8|96802.8|96888.9|96785.5|96903.4|96802.8|96888.4|96778|64
1646859420000|2022-03-09 20:57:00|96888.8|96785.1|96890.2|96777.2|96903|96798.4|96883.7|96767.7|68
1646859430000|2022-03-09 20:57:10|96889.6|96776.9|96896.3|96783.4|96896.3|96787.3|96883.1|96769.6|61
1646859440000|2022-03-09 20:57:20|96895.5|96780.1|96897.3|96792.4|96899.4|96797.3|96887.9|96776.9|65
1646859450000|2022-03-09 20:57:30|96897|96792.5|96884.2|96813.6|96897|96831.6|96880.8|96792.5|56
1646859460000|2022-03-09 20:57:40|96884.5|96814.3|96893.9|96843.9|96905.2|96850.2|96874|96808|70
1646859470000|2022-03-09 20:57:50|96897|96847|96892.3|96842.3|96906.7|96849.3|96886.9|96819.2|80
1646859480000|2022-03-09 20:58:00|96892.9|96842.9|96879.2|96829.2|96905.3|96844.1|96877.1|96812.8|79
1646859490000|2022-03-09 20:58:10|96880.1|96830.1|96888.5|96838.5|96895.4|96841.1|96879.5|96815.7|65
1646859500000|2022-03-09 20:58:20|96888|96838|96892.6|96842.6|96901.4|96843.2|96886.8|96830.2|49
1646859510000|2022-03-09 20:58:30|96891.2|96841.2|96892.8|96842.8|96901.4|96842.8|96888.4|96827.5|39
1646859520000|2022-03-09 20:58:40|96892.7|96842.7|96903.6|96853.6|96905|96855|96888.9|96828.9|41
1646859530000|2022-03-09 20:58:50|96903.5|96853.5|96900.3|96850.3|96904.7|96854.7|96898.3|96848.3|49
1646859540000|2022-03-09 20:59:00|96905|96855|96889.2|96839.2|96919.9|96863|96882.9|96817.3|74
1646859550000|2022-03-09 20:59:10|96888.1|96838.1|96888.3|96838.3|96890.4|96840.4|96885.9|96835.9|56
1646859560000|2022-03-09 20:59:20|96889|96839|96882.7|96832.7|96889.8|96839.8|96880.7|96830.7|75
1646859570000|2022-03-09 20:59:30|96882.4|96832.4|96885.1|96835.1|96885.5|96835.5|96877|96827|77
1646859580000|2022-03-09 20:59:40|96885.9|96835.9|96869.5|96787.4|96886.6|96836.6|96862.7|96780|72
1646859590000|2022-03-09 20:59:50|96867.7|96786|96843.7|96763.6|96870.9|96786.4|96842.4|96759.6|75
1646859600000|2022-03-09 21:00:00|96844.5|96758.6|96835.8|96785.8|96855.4|96787.6|96830.2|96758.6|68
1646859610000|2022-03-09 21:00:10|96835.5|96785.5|96833|96783|96846.2|96788.1|96832.9|96772.9|64
1646859620000|2022-03-09 21:00:20|96833.9|96783.9|96836|96786|96846.3|96792.8|96831.9|96775.2|57
1646859630000|2022-03-09 21:00:30|96835.2|96785.2|96838.1|96788.1|96845.5|96789|96832.4|96773|57
1646859640000|2022-03-09 21:00:40|96838.3|96788.3|96861.3|96789.8|96861.3|96800.6|96836.1|96786.1|36
1646859650000|2022-03-09 21:00:50|96851.4|96801.4|96854.4|96804.4|96865.1|96806.7|96850.8|96787.4|73
1646859660000|2022-03-09 21:01:00|96854.1|96804.1|96837.1|96787.1|96855.5|96805.5|96836.9|96777.4|58
1646859670000|2022-03-09 21:01:10|96836.3|96786.3|96824.8|96774.8|96846.2|96792.5|96823.4|96763.9|58
1646859680000|2022-03-09 21:01:20|96825|96775|96840.8|96790.8|96844.6|96794.6|96824.9|96774.9|47
1646859690000|2022-03-09 21:01:30|96840.9|96790.9|96841.8|96791.8|96842.4|96792.4|96840.2|96790.2|29
1646859700000|2022-03-09 21:01:40|96841.9|96791.9|96843.7|96793.7|96843.8|96793.8|96840.5|96790.5|24
1646859710000|2022-03-09 21:01:50|96843.4|96793.4|96860.4|96810.4|96861.2|96811.2|96843.4|96793.4|40
1646859720000|2022-03-09 21:02:00|96860.3|96810.3|96856.2|96806.2|96860.7|96810.7|96855.7|96805.7|32
1646859730000|2022-03-09 21:02:10|96855.9|96805.9|96851.4|96801.4|96856.4|96806.4|96851.1|96801.1|22
1646859740000|2022-03-09 21:02:20|96850.7|96800.7|96838.1|96788.1|96850.7|96800.7|96836.5|96786.5|33
1646859750000|2022-03-09 21:02:30|96838.4|96788.4|96838.2|96788.2|96840.1|96790.1|96836.4|96786.4|30
1646859760000|2022-03-09 21:02:40|96838.1|96788.1|96838.7|96788.7|96839.5|96789.5|96836.9|96786.9|29
1646859770000|2022-03-09 21:02:50|96838.5|96788.5|96846.3|96796.3|96850.4|96796.7|96837.9|96779.5|33
1646859780000|2022-03-09 21:03:00|96845.1|96795.1|96859.8|96788|96860.9|96800.6|96844.3|96782.1|25
1646859790000|2022-03-09 21:03:10|96847.9|96797.9|96849.6|96799.6|96859.4|96799.9|96847.9|96788.8|17
1646859800000|2022-03-09 21:03:20|96849.9|96799.9|96851.3|96801.3|96855.1|96805.1|96849.1|96799.1|28
1646859810000|2022-03-09 21:03:30|96850.1|96800.1|96852.5|96802.5|96852.5|96802.5|96850.1|96800.1|12
1646859820000|2022-03-09 21:03:40|96851.9|96801.9|96853.4|96803.4|96853.4|96803.4|96850.7|96800.7|15
1646859830000|2022-03-09 21:03:50|96854.2|96804.2|96851.3|96801.3|96854.2|96804.2|96850.6|96800.6|20
1646859840000|2022-03-09 21:04:00|96850.8|96800.8|96850.4|96800.4|96852|96802|96848.4|96798.4|19
1646859850000|2022-03-09 21:04:10|96850.6|96800.6|96862|96790.1|96862|96800.6|96844|96789.6|18
1646859860000|2022-03-09 21:04:20|96848.2|96798.2|96848.1|96798.1|96849.1|96799.1|96845.8|96795.8|17
1646859870000|2022-03-09 21:04:30|96846.3|96796.3|96848.4|96798.4|96848.4|96798.4|96846.3|96796.3|19
1646859880000|2022-03-09 21:04:40|96848.2|96798.2|96847.4|96797.4|96849.2|96799.2|96847.4|96797.4|20
1646859890000|2022-03-09 21:04:50|96847.5|96797.5|96848.5|96798.5|96848.5|96798.5|96847|96797|21
1646859900000|2022-03-09 21:05:00|96848.4|96798.4|96848.9|96798.9|96849.8|96799.8|96847.7|96797.7|16
1646859910000|2022-03-09 21:05:10|96848|96798|96844.3|96794.3|96865.7|96801.6|96843.5|96783|26
1646859920000|2022-03-09 21:05:20|96849.9|96799.9|96848.4|96798.4|96849.9|96799.9|96846.3|96796.3|34
1646859930000|2022-03-09 21:05:30|96848.1|96798.1|96847.7|96797.7|96848.9|96798.9|96847.2|96797.2|24
1646859940000|2022-03-09 21:05:40|96847.6|96797.6|96846.9|96796.9|96848.3|96798.3|96846.9|96796.9|27
1646859950000|2022-03-09 21:05:50|96847.5|96797.5|96846|96796|96847.7|96797.7|96845.8|96795.8|16
1646859960000|2022-03-09 21:06:00|96845.9|96795.9|96859.4|96809.4|96869.3|96819.3|96837.7|96787.7|50
1646859970000|2022-03-09 21:06:10|96859.3|96809.3|96856.2|96806.2|96861.6|96811.6|96854.4|96804.4|52
1646859980000|2022-03-09 21:06:20|96856|96806|96853.8|96803.8|96865.4|96806.6|96853.1|96792.2|31
1646859990000|2022-03-09 21:06:30|96854|96804|96858.5|96808.5|96866.5|96809.2|96853.9|96793.8|49
1646860000000|2022-03-09 21:06:40|96859.2|96809.2|96851.6|96801.6|96863.1|96810.1|96851.5|96791.2|50
1646860010000|2022-03-09 21:06:50|96852.2|96802.2|96851.3|96801.3|96862.8|96803.6|96849.8|96788.9|54
1646860020000|2022-03-09 21:07:00|96851.7|96801.7|96861|96811|96871.2|96811.1|96851.7|96796.9|41
1646860030000|2022-03-09 21:07:10|96860.7|96810.7|96859.9|96809.9|96875|96815.9|96859.7|96799.8|40
1646860040000|2022-03-09 21:07:20|96861.5|96811.5|96865.9|96815.9|96871.3|96821.3|96859.8|96809.8|40
1646860050000|2022-03-09 21:07:30|96866.3|96816.3|96867.1|96817.1|96868.6|96818.6|96866|96816|20
1646860060000|2022-03-09 21:07:40|96866.7|96816.7|96869.5|96819.5|96873.6|96823.6|96865.1|96815.1|34
1646860070000|2022-03-09 21:07:50|96869.2|96819.2|96872.7|96822.7|96872.7|96822.7|96861.7|96811.7|32
1646860080000|2022-03-09 21:08:00|96876|96826|96865.6|96815.6|96876|96826|96864.3|96814.3|41
1646860090000|2022-03-09 21:08:10|96866.1|96816.1|96865.8|96815.8|96870.1|96820.1|96864.7|96814.7|29
1646860100000|2022-03-09 21:08:20|96866.5|96816.5|96860.8|96810.8|96866.5|96816.5|96860.5|96810.5|41
1646860110000|2022-03-09 21:08:30|96860.2|96810.2|96862.8|96812.8|96877.7|96813.3|96860.2|96794.7|22
1646860120000|2022-03-09 21:08:40|96862|96812|96859.2|96809.2|96872.3|96812.3|96857.5|96800.6|24
1646860130000|2022-03-09 21:08:50|96858.7|96808.7|96858.8|96808.8|96860.8|96810.8|96858.7|96808.7|11
1646860140000|2022-03-09 21:09:00|96858.1|96808.1|96862|96812|96868.2|96812.6|96858.1|96798|12
1646860150000|2022-03-09 21:09:10|96862.3|96812.3|96859.4|96809.4|96862.3|96812.3|96859.4|96809.4|10
1646860160000|2022-03-09 21:09:20|96871|96800.6|96861.1|96811.1|96871.2|96818.5|96859.8|96798.2|18
1646860170000|2022-03-09 21:09:30|96865.6|96815.6|96863.1|96813.1|96866|96816|96859.4|96809.4|25
1646860180000|2022-03-09 21:09:40|96864.5|96814.5|96866.2|96816.2|96874.1|96816.5|96861.4|96803.5|29
1646860190000|2022-03-09 21:09:50|96866.5|96816.5|96872.9|96801.3|96873.5|96816.5|96861.2|96801.3|14
1646860200000|2022-03-09 21:10:00|96873.3|96801.9|96863|96813|96873.3|96815.9|96861.2|96801.9|25
1646860210000|2022-03-09 21:10:10|96862.4|96812.4|96863.9|96813.9|96871.2|96814.4|96860.7|96800.9|21
1646860220000|2022-03-09 21:10:20|96863.8|96813.8|96863.8|96813.8|96864.3|96814.3|96861.6|96811.6|27
1646860230000|2022-03-09 21:10:30|96862.2|96812.2|96858.9|96808.9|96863|96813|96858.6|96808.6|31
1646860240000|2022-03-09 21:10:40|96858.1|96808.1|96860.4|96810.4|96861.9|96811.9|96858.1|96808.1|22
1646860250000|2022-03-09 21:10:50|96865.3|96815.3|96859.9|96809.9|96865.3|96815.3|96859.5|96809.5|15
1646860260000|2022-03-09 21:11:00|96860.1|96810.1|96859.7|96809.7|96861.5|96811.5|96859.3|96809.3|10
1646860270000|2022-03-09 21:11:10|96859.9|96809.9|96862.3|96812.3|96862.4|96812.4|96859.7|96809.7|20
1646860280000|2022-03-09 21:11:20|96862.2|96812.2|96872.5|96800.1|96872.5|96812.2|96861.7|96800.1|14
1646860290000|2022-03-09 21:11:30|96872.4|96799.9|96863.5|96813.5|96876.4|96817.4|96863.1|96799.8|18
1646860300000|2022-03-09 21:11:40|96874.2|96803.5|96866.4|96816.4|96874.2|96819.2|96864.7|96803.5|29
1646860310000|2022-03-09 21:11:50|96865.9|96815.9|96865.4|96815.4|96867.1|96817.1|96864.7|96814.7|21
1646860320000|2022-03-09 21:12:00|96865.3|96815.3|96864.6|96814.6|96865.4|96815.4|96864.6|96814.6|4
1646860330000|2022-03-09 21:12:10|96864.7|96814.7|96866.1|96816.1|96866.1|96816.1|96863.8|96813.8|9
1646860340000|2022-03-09 21:12:20|96866.3|96816.3|96867.8|96817.8|96868.3|96818.3|96866.3|96816.3|7
1646860350000|2022-03-09 21:12:30|96865.2|96815.2|96873.3|96823.3|96889.3|96824.8|96865.2|96804.1|33
1646860360000|2022-03-09 21:12:40|96873.5|96823.5|96876.4|96826.4|96876.5|96826.5|96873.5|96823.5|18
1646860370000|2022-03-09 21:12:50|96876.1|96826.1|96875.6|96825.6|96876.6|96826.6|96875.6|96825.6|7
1646860380000|2022-03-09 21:13:00|96876.6|96826.6|96881.1|96808.8|96881.1|96826.6|96866.2|96804.5|25
1646860390000|2022-03-09 21:13:10|96880|96809.7|96872.1|96822.1|96880|96822.5|96865.9|96804.7|28
1646860400000|2022-03-09 21:13:20|96872|96822|96869.7|96819.7|96873.3|96823.3|96869.4|96819.4|24
1646860410000|2022-03-09 21:13:30|96869.3|96819.3|96877.4|96807.3|96878.7|96819.3|96864.9|96805.9|14
1646860420000|2022-03-09 21:13:40|96867.1|96817.1|96868.9|96818.9|96871.7|96821.7|96867|96817|15
1646860430000|2022-03-09 21:13:50|96868.7|96818.7|96868.8|96818.8|96870.7|96820.7|96865.7|96815.7|15
1646860440000|2022-03-09 21:14:00|96869.6|96819.6|96870.1|96820.1|96870.5|96820.5|96867.5|96817.5|17
1646860450000|2022-03-09 21:14:10|96870.8|96820.8|96867|96817|96871.1|96821.1|96867|96817|24
1646860460000|2022-03-09 21:14:20|96867.4|96817.4|96865.3|96815.3|96871.9|96821.9|96865.3|96815.3|42
1646860470000|2022-03-09 21:14:30|96865.2|96815.2|96866.7|96816.7|96866.8|96816.8|96862.1|96812.1|38
1646860480000|2022-03-09 21:14:40|96867.2|96817.2|96867.2|96817.2|96869.3|96819.3|96867.2|96817.2|21
1646860490000|2022-03-09 21:14:50|96866.3|96816.3|96862.9|96812.9|96878.9|96818.4|96859.9|96796.4|50
1646860500000|2022-03-09 21:15:00|96862.5|96812.5|96865.4|96792.1|96873.5|96813.9|96858.8|96789.7|31
1646860510000|2022-03-09 21:15:10|96866.1|96791.3|96869.8|96797.6|96869.8|96812.5|96852.3|96791.3|32
1646860520000|2022-03-09 21:15:20|96873.1|96796.6|96855.4|96805.4|96887.1|96810.6|96855.4|96790.3|34
1646860530000|2022-03-09 21:15:30|96855.5|96805.5|96864.2|96794.1|96866.9|96807.9|96854.4|96793.4|23
1646860540000|2022-03-09 21:15:40|96855|96805|96864.6|96793.5|96865.4|96805|96854.1|96792|18
1646860550000|2022-03-09 21:15:50|96865.6|96792.4|96869.1|96786|96869.4|96792.6|96865.6|96785.7|9
1646860560000|2022-03-09 21:16:00|96866.8|96787.5|96855|96805|96867.9|96805|96855|96786|9
1646860570000|2022-03-09 21:16:10|96865.8|96791.4|96853.8|96803.8|96865.8|96804.9|96852.7|96790.7|14
1646860580000|2022-03-09 21:16:20|96864.2|96793.4|96863.9|96793.6|96865.8|96803.5|96852.3|96790.8|10
1646860590000|2022-03-09 21:16:30|96864.8|96792.7|96853.4|96803.4|96866.4|96804.6|96852.9|96788|9
1646860600000|2022-03-09 21:16:40|96854.8|96804.8|96852.9|96802.9|96854.8|96804.8|96852.9|96802.9|6
1646860610000|2022-03-09 21:16:50|96863.8|96792.6|96865.4|96792.7|96869.6|96804.8|96854.8|96787.1|19
1646860620000|2022-03-09 21:17:00|96864.6|96793.5|96868.6|96791.6|96872.9|96806.5|96856.5|96788.9|25
1646860630000|2022-03-09 21:17:10|96862.2|96788.6|96863|96787.1|96869.9|96801.6|96850.6|96782.8|24
1646860640000|2022-03-09 21:17:20|96860.9|96789.3|96849.5|96799.5|96861.6|96803.4|96846.7|96786.2|36
1646860650000|2022-03-09 21:17:30|96859.3|96789.3|96862.4|96782.2|96869.2|96803.3|96846.6|96781.7|39
1646860660000|2022-03-09 21:17:40|96863.9|96780|96864|96783.2|96868.1|96789.6|96859.4|96780|29
1646860670000|2022-03-09 21:17:50|96864.4|96783.5|96861.1|96778.1|96864.4|96783.5|96859.5|96774.4|19
1646860680000|2022-03-09 21:18:00|96861|96778|96863.3|96775.5|96863.4|96778|96861|96775.5|6
1646860690000|2022-03-09 21:18:10|96859.1|96779.5|96865.3|96773.7|96866.8|96781.9|96859.1|96773.1|18
1646860700000|2022-03-09 21:18:20|96865.5|96773.6|96855.9|96781.2|96866.8|96783|96855.6|96772.1|23
1646860710000|2022-03-09 21:18:30|96859.4|96777.5|96869.2|96775.3|96870.7|96783.9|96859.2|96772.4|23
1646860720000|2022-03-09 21:18:40|96868.9|96775.9|96865.9|96775.9|96871.2|96779.2|96862.4|96772|9
1646860730000|2022-03-09 21:18:50|96866.3|96775.8|96860.2|96779.8|96866.3|96781|96859.5|96775.8|10
1646860740000|2022-03-09 21:19:00|96862.2|96778.1|96865|96781.7|96865.6|96781.7|96862.2|96776.6|11
1646860750000|2022-03-09 21:19:10|96864.8|96783.5|96863.3|96781.1|96866.8|96783.5|96862.4|96779.8|10
1646860760000|2022-03-09 21:19:20|96847.5|96797.5|96859.3|96782.9|96861.8|96797.5|96847.5|96782.1|13
1646860770000|2022-03-09 21:19:30|96863.1|96779.2|96859.4|96783.8|96864.6|96783.8|96859.4|96779.1|16
1646860780000|2022-03-09 21:19:40|96859.6|96783.3|96864.1|96778|96864.1|96785|96859|96778|18
1646860790000|2022-03-09 21:19:50|96862.8|96778.3|96869|96768|96870.4|96779.7|96855.8|96766.3|21
1646860800000|2022-03-09 21:20:00|96869.3|96768.2|96859.7|96776.1|96870.1|96779.1|96857.4|96767.4|21
1646860810000|2022-03-09 21:20:10|96860.7|96775.7|96857.2|96774|96861.2|96781.1|96856.1|96774|19
1646860820000|2022-03-09 21:20:20|96858.7|96772.6|96854.5|96778.1|96859.9|96780.7|96852.7|96770.9|25
1646860830000|2022-03-09 21:20:30|96854.7|96775.9|96854.7|96775.5|96856.9|96778.2|96853.4|96772.1|42
1646860840000|2022-03-09 21:20:40|96855|96775.6|96856.2|96772.8|96857.1|96775.6|96855|96772.6|9
1646860850000|2022-03-09 21:20:50|96856.7|96778.3|96859.8|96773.3|96863|96787.5|96855.5|96773.3|29
1646860860000|2022-03-09 21:21:00|96861.1|96772.5|96862.5|96774.8|96864.2|96776.3|96859.3|96772.5|7
1646860870000|2022-03-09 21:21:10|96864|96776.1|96855.1|96768|96864|96792.7|96842.7|96768|26
1646860880000|2022-03-09 21:21:20|96854.4|96768.2|96853.1|96771.6|96856|96773.3|96852.9|96766.1|20
1646860890000|2022-03-09 21:21:30|96853.2|96770.1|96857.7|96768.7|96858|96775.6|96852.5|96768.7|28
1646860900000|2022-03-09 21:21:40|96857.1|96769.8|96859.2|96774.5|96859.2|96775.6|96855.8|96769.8|14
1646860910000|2022-03-09 21:21:50|96859.6|96776.2|96855.9|96768.3|96859.6|96776.2|96853.7|96768.3|23
1646860920000|2022-03-09 21:22:00|96857.6|96768.2|96861.4|96778.7|96862.1|96783.2|96857.3|96768.2|19
1646860930000|2022-03-09 21:22:10|96861.5|96778.1|96853.4|96773.3|96861.5|96793.9|96841.5|96773.3|21
1646860940000|2022-03-09 21:22:20|96858.8|96766.8|96862.6|96773.8|96863.6|96785|96856.2|96766.8|33
1646860950000|2022-03-09 21:22:30|96863.2|96774.1|96860.3|96781.7|96863.2|96783.8|96855.6|96774.1|25
1646860960000|2022-03-09 21:22:40|96860.8|96780.1|96863.4|96781.1|96863.4|96784.2|96860.8|96776.9|19
1646860970000|2022-03-09 21:22:50|96861.7|96779|96863.6|96780.2|96863.8|96784.6|96861.6|96779|8
1646860980000|2022-03-09 21:23:00|96863.9|96780.8|96862.2|96774.6|96864.9|96781.6|96862.2|96770.9|13
1646860990000|2022-03-09 21:23:10|96862|96775.7|96861.8|96778.4|96864.1|96789.4|96861.1|96775.2|11
1646861000000|2022-03-09 21:23:20|96861|96780.7|96858.1|96777.4|96863.1|96786.6|96858|96776.7|26
1646861010000|2022-03-09 21:23:30|96861.5|96772.1|96861.8|96761.8|96861.8|96782.3|96853.1|96758|31
1646861020000|2022-03-09 21:23:40|96860.3|96766.1|96852.7|96777.7|96860.4|96777.7|96852.7|96761.6|12
1646861030000|2022-03-09 21:23:50|96852|96778.8|96855.2|96776.8|96858.2|96781|96852|96773.4|24
1646861040000|2022-03-09 21:24:00|96854.1|96776.3|96860.1|96760.5|96860.1|96777.5|96853.3|96760.5|15
1646861050000|2022-03-09 21:24:10|96860.4|96760.2|96856.7|96780.8|96862.4|96780.8|96855.5|96758.6|8
1646861060000|2022-03-09 21:24:20|96854.7|96776.8|96854.8|96783.5|96859.5|96793.7|96841.4|96767.4|25
1646861070000|2022-03-09 21:24:30|96853.7|96799.9|96854.1|96776.1|96861.5|96799.9|96844.3|96769.5|26
1646861080000|2022-03-09 21:24:40|96854.6|96776|96853.1|96772.9|96858.1|96780.7|96851.9|96771.2|17
1646861090000|2022-03-09 21:24:50|96851.9|96773.1|96855.1|96775.2|96857.9|96778.4|96851.9|96770.4|15
1646861100000|2022-03-09 21:25:00|96857.2|96775.1|96856|96772.5|96861.9|96775.1|96855.1|96766.4|24
1646861110000|2022-03-09 21:25:10|96855.9|96773.3|96853.2|96776.1|96858.6|96777.5|96852.1|96772.2|11
1646861120000|2022-03-09 21:25:20|96854.8|96774.8|96853.7|96776.4|96855.9|96776.4|96853.7|96773.8|9
1646861130000|2022-03-09 21:25:30|96859.2|96771.9|96856.9|96773.1|96859.2|96773.1|96856.3|96771.9|4
1646861140000|2022-03-09 21:25:40|96855.9|96773.7|96854.3|96776.9|96856.2|96791.2|96840.7|96773.7|11
1646861150000|2022-03-09 21:25:50|96854|96777.1|96858.5|96775.5|96859.2|96779.2|96854|96775.5|18
1646861160000|2022-03-09 21:26:00|96858.9|96775.9|96857|96775.7|96859.1|96777|96857|96775.2|9
1646861170000|2022-03-09 21:26:10|96858.1|96775.1|96854|96780.7|96858.1|96780.9|96853.4|96775.1|11
1646861180000|2022-03-09 21:26:20|96855.2|96780.6|96855.7|96776.5|96857.4|96780.6|96852.7|96775|8
1646861190000|2022-03-09 21:26:30|96855.9|96776.6|96856.4|96775.6|96857.2|96793.6|96842.8|96775.6|13
1646861200000|2022-03-09 21:26:40|96855.2|96776.9|96846.9|96796.9|96859.2|96796.9|96842|96776.9|12
1646861210000|2022-03-09 21:26:50|96858.6|96787|96852|96776.9|96859.9|96787|96849.9|96774.1|26
1646861220000|2022-03-09 21:27:00|96852.9|96775.3|96856|96774.3|96861.2|96778.1|96850.8|96767.6|16
1646861230000|2022-03-09 21:27:10|96854.5|96775.5|96872.9|96777.9|96872.9|96786.9|96854.5|96775.5|20
1646861240000|2022-03-09 21:27:20|96850.5|96800.5|96864.8|96784.9|96866.8|96802.1|96850.5|96783.1|12
1646861250000|2022-03-09 21:27:30|96850|96800|96863.7|96783.8|96864.2|96800|96850|96783.8|10
1646861260000|2022-03-09 21:27:40|96862.2|96785.3|96861.4|96786.7|96866.5|96787.4|96861.1|96781.8|7
1646861270000|2022-03-09 21:27:50|96863.4|96785.8|96864.7|96793.4|96870.4|96800.9|96850.9|96776.1|28
1646861280000|2022-03-09 21:28:00|96865.3|96791.7|96866.8|96784.8|96870.2|96801.5|96851.4|96781.6|30
1646861290000|2022-03-09 21:28:10|96867.3|96785.1|96865|96783.5|96867.3|96787.2|96861.9|96783.5|14
1646861300000|2022-03-09 21:28:20|96864.3|96784.6|96864.7|96782|96866.7|96785.8|96863.5|96782|8
1646861310000|2022-03-09 21:28:30|96866.3|96785.5|96874.9|96794|96874.9|96803.5|96852.7|96784.9|18
1646861320000|2022-03-09 21:28:40|96872.1|96797.4|96874.5|96789.4|96874.5|96797.4|96867.2|96789.4|21
1646861330000|2022-03-09 21:28:50|96876.6|96786.5|96866.1|96793.7|96877.8|96794.2|96864.3|96782.2|22
1646861340000|2022-03-09 21:29:00|96866.2|96794.4|96863.6|96782.3|96868.4|96794.5|96861.4|96782.3|28
1646861350000|2022-03-09 21:29:10|96863.3|96784.6|96861.8|96786.2|96866.3|96789|96861.4|96784.6|32
1646861360000|2022-03-09 21:29:20|96862.1|96786.3|96863.2|96785.1|96863.2|96788.6|96862|96785.1|9
1646861370000|2022-03-09 21:29:30|96864.4|96784.5|96861.6|96786.1|96865.7|96803.2|96852.3|96783.5|14
1646861380000|2022-03-09 21:29:40|96864.4|96787.8|96864|96789.4|96864.4|96790.1|96860.2|96786.7|16
1646861390000|2022-03-09 21:29:50|96863.6|96789.5|96863.1|96787.2|96867.5|96791.9|96863.1|96787.1|15
1646861400000|2022-03-09 21:30:00|96850.8|96800.8|96865.1|96783.8|96869.9|96802.7|96850.8|96779.9|43
1646861410000|2022-03-09 21:30:10|96863.3|96786.2|96866.3|96787.4|96868.4|96789.9|96863.3|96783.6|8
1646861420000|2022-03-09 21:30:20|96867.5|96787.7|96850.9|96800.9|96867.5|96800.9|96850.9|96787.7|6
1646861430000|2022-03-09 21:30:30|96851.1|96801.1|96863.2|96791.4|96863.3|96801.1|96851|96789.6|13
1646861440000|2022-03-09 21:30:40|96862.8|96791.8|96869.8|96778.8|96869.8|96803.2|96851.9|96778.8|9
1646861450000|2022-03-09 21:30:50|96850.3|96800.3|96863|96792.9|96865.6|96802.1|96850.3|96788|15
1646861460000|2022-03-09 21:31:00|96863.2|96792.6|96860.6|96789.1|96864.3|96802.7|96851.4|96785.4|16
1646861470000|2022-03-09 21:31:10|96860.4|96788.9|96863.2|96787.1|96865|96799.3|96849.3|96785.5|15
1646861480000|2022-03-09 21:31:20|96862.7|96788.6|96859.5|96789.2|96862.7|96800.1|96850.1|96785.9|8
1646861490000|2022-03-09 21:31:30|96859.3|96788.3|96847.1|96797.1|96860.2|96797.4|96846.6|96784|9
1646861500000|2022-03-09 21:31:40|96856.9|96786.4|96848.9|96798.9|96859.8|96798.9|96848.9|96782.5|7
1646861510000|2022-03-09 21:31:50|96848.7|96798.7|96860.9|96788.7|96860.9|96800.7|96848.7|96788.7|4
1646861520000|2022-03-09 21:32:00|96849.4|96799.4|96860.3|96785.8|96863.3|96799.4|96849.4|96784.2|11
1646861530000|2022-03-09 21:32:10|96859.2|96786.8|96846.7|96773|96859.2|96798.4|96841.6|96773|25
1646861540000|2022-03-09 21:32:20|96845.8|96773.7|96850.1|96764.9|96857.5|96778.3|96835|96759|42
1646861550000|2022-03-09 21:32:30|96848.5|96766|96862.3|96787|96863.5|96787|96848.5|96765.2|39
1646861560000|2022-03-09 21:32:40|96860.6|96788|96862.6|96785.8|96865.7|96790.6|96857.4|96780.4|33
1646861570000|2022-03-09 21:32:50|96865.6|96784.7|96874.8|96774.1|96875.3|96785|96864.2|96774.1|8
1646861580000|2022-03-09 21:33:00|96873.7|96774.2|96851.3|96801.3|96873.7|96801.3|96848.7|96774.2|17
1646861590000|2022-03-09 21:33:10|96849.8|96799.8|96861.7|96790.6|96865|96800.7|96849|96787.6|21
1646861600000|2022-03-09 21:33:20|96850.6|96800.6|96850.6|96800.6|96865.2|96802.1|96849.7|96788.3|12
1646861610000|2022-03-09 21:33:30|96860.1|96789.6|96863.3|96792.8|96866.9|96802.6|96851.8|96789.5|14
1646861620000|2022-03-09 21:33:40|96863.2|96792.7|96861.6|96780.7|96885.2|96794.9|96841.2|96769|28
1646861630000|2022-03-09 21:33:50|96859.5|96780.8|96854.1|96778.4|96862.2|96791.5|96840|96771.4|31
1646861640000|2022-03-09 21:34:00|96855.5|96777.4|96850.3|96766.6|96864.9|96779.3|96850.2|96766.5|16
1646861650000|2022-03-09 21:34:10|96850.6|96766.5|96852.2|96764.6|96861|96769.5|96850.3|96764.5|23
1646861660000|2022-03-09 21:34:20|96850.9|96765|96851.7|96768.8|96855.2|96768.8|96850.9|96765|24
1646861670000|2022-03-09 21:34:30|96851.4|96769|96838.8|96788.8|96863.3|96788.8|96838.8|96764|19
1646861680000|2022-03-09 21:34:40|96842.3|96792.3|96850.1|96772.7|96873.7|96792.3|96842.3|96764.3|10
1646861690000|2022-03-09 21:34:50|96852.6|96773.3|96860.8|96772|96863.6|96776.6|96852.6|96772|4
1646861700000|2022-03-09 21:35:00|96862.8|96770.5|96856.6|96780|96872.3|96785.5|96851.4|96770.5|22
1646861710000|2022-03-09 21:35:10|96856.4|96779.8|96858.2|96778|96864.2|96781|96850|96773.3|26
1646861720000|2022-03-09 21:35:20|96858|96779.6|96866.9|96776.4|96868.4|96781.4|96854.8|96776.1|17
1646861730000|2022-03-09 21:35:30|96868.7|96775.8|96861.9|96780.7|96868.7|96780.7|96859.1|96775.8|13
1646861740000|2022-03-09 21:35:40|96866.7|96778.5|96868.2|96776.7|96868.2|96779.2|96862.3|96776.7|11
1646861750000|2022-03-09 21:35:50|96865.5|96779.4|96867.4|96782.9|96868.3|96787.2|96861.2|96779.4|11
1646861760000|2022-03-09 21:36:00|96865.5|96783.3|96873.1|96788.6|96875|96789.5|96858.9|96778.6|26
1646861770000|2022-03-09 21:36:10|96871.9|96786.1|96881.4|96771.3|96900.8|96787.9|96866|96759.1|59
1646861780000|2022-03-09 21:36:20|96878|96774.1|96871.9|96781.2|96880.4|96781.2|96870.9|96773.2|29
1646861790000|2022-03-09 21:36:30|96876.3|96778.6|96872.3|96779.2|96878.3|96779.7|96870.3|96777.5|17
1646861800000|2022-03-09 21:36:40|96875.6|96778.4|96876.8|96775.7|96878.4|96780.4|96867.6|96772.1|18
1646861810000|2022-03-09 21:36:50|96880|96782|96881|96779.8|96891|96782|96880|96773.7|13
1646861820000|2022-03-09 21:37:00|96877.7|96779.3|96870.9|96782.6|96889.1|96792.6|96865.6|96772.4|35
1646861830000|2022-03-09 21:37:10|96868.8|96782.5|96875.5|96791|96883.2|96793.8|96868.1|96781.6|46
1646861840000|2022-03-09 21:37:20|96874.8|96788|96873.2|96796.4|96884.3|96801.1|96872.9|96785.6|34
1646861850000|2022-03-09 21:37:30|96861.4|96811.4|96875.9|96799.7|96875.9|96813.1|96861.4|96795|6
1646861860000|2022-03-09 21:37:40|96874.5|96800.6|96870.5|96794.3|96875.4|96800.6|96865.3|96793.2|9
1646861870000|2022-03-09 21:37:50|96868.8|96796.6|96876|96801.4|96877.1|96812.8|96862.5|96796.6|12
1646861880000|2022-03-09 21:38:00|96875.6|96801|96873.3|96800.6|96875.6|96801.5|96872.8|96799.3|8
1646861890000|2022-03-09 21:38:10|96876.4|96798.9|96874.6|96799.9|96876.4|96799.9|96866.8|96789.1|7
1646861900000|2022-03-09 21:38:20|96872.4|96798.8|96869.2|96792.7|96876.4|96798.8|96865.8|96792.7|15
1646861910000|2022-03-09 21:38:30|96895.3|96817.9|96888.7|96801.2|96895.3|96817.9|96887.9|96799.1|3
1646861920000|2022-03-09 21:38:40|96889.4|96802.9|96871.5|96791.1|96889.4|96802.9|96863.3|96787.1|5
1646861930000|2022-03-09 21:38:50|96862.9|96812.9|96874.3|96794.4|96875.7|96812.9|96859.2|96794.4|8
1646861940000|2022-03-09 21:39:00|96875.9|96797.3|96869|96785.8|96875.9|96797.3|96854.3|96779.9|8
1646861950000|2022-03-09 21:39:10|96860.2|96810.2|96872.7|96797.5|96882.7|96810.2|96860.2|96793|26
1646861960000|2022-03-09 21:39:20|96883.1|96790.9|96881.7|96799.6|96883.5|96803.6|96871.7|96790.9|20
1646861970000|2022-03-09 21:39:30|96882.5|96797.1|96878.2|96800.9|96882.5|96801|96876.1|96797.1|3
1646861980000|2022-03-09 21:39:40|96876.7|96801|96876.1|96800|96877.1|96801|96873|96797.9|7
1646861990000|2022-03-09 21:39:50|96874.3|96795.2|96879.8|96805.3|96883.8|96818.7|96864.5|96794.5|20
1646862000000|2022-03-09 21:40:00|96880.4|96808.2|96880.8|96799.8|96887.1|96818|96860.3|96798.6|30
1646862010000|2022-03-09 21:40:10|96879.4|96800.2|96880.1|96801.2|96880.2|96820.6|96865.8|96800.2|23
1646862020000|2022-03-09 21:40:20|96887|96794.7|96880.9|96793.5|96896.6|96801.9|96880.9|96790.2|30
1646862030000|2022-03-09 21:40:30|96881.7|96793|96888.8|96790.7|96888.8|96796.1|96879.7|96789.7|14
1646862040000|2022-03-09 21:40:40|96885.1|96794.9|96893.5|96792.6|96895.9|96796.3|96885|96791.8|24
1646862050000|2022-03-09 21:40:50|96889.9|96796.4|96885.5|96790.5|96893.5|96797.3|96881.9|96789.9|25
1646862060000|2022-03-09 21:41:00|96882.1|96795.5|96887.7|96788.4|96890.3|96796.2|96882.1|96786.7|12
1646862070000|2022-03-09 21:41:10|96890.3|96786.6|96886.6|96789.7|96890.3|96791|96885.1|96786.6|4
1646862080000|2022-03-09 21:41:20|96879.8|96789.6|96877.7|96792.1|96885.6|96792.1|96877.7|96783.9|15
1646862090000|2022-03-09 21:41:30|96878.5|96791.3|96876.5|96786|96884.6|96791.3|96868.9|96778.9|25
1646862100000|2022-03-09 21:41:40|96875.8|96783.2|96876.4|96788.6|96885.2|96789.9|96872.7|96777.7|19
1646862110000|2022-03-09 21:41:50|96877.5|96787.5|96863.7|96787.5|96881.9|96789.8|96863.7|96775|21
1646862120000|2022-03-09 21:42:00|96862.4|96788.3|96873.6|96785.8|96874.8|96788.3|96862.4|96784.1|13
1646862130000|2022-03-09 21:42:10|96866|96788|96871.1|96784.1|96873.1|96788.1|96866|96781.5|15
1646862140000|2022-03-09 21:42:20|96871.2|96784.2|96872.4|96779.8|96874|96787.8|96862.7|96770.6|22
1646862150000|2022-03-09 21:42:30|96872|96779.2|96867.6|96781.7|96873.6|96782.7|96863.6|96777.6|16
1646862160000|2022-03-09 21:42:40|96867.9|96781.1|96871.2|96786.2|96871.2|96786.2|96865.4|96779.7|17
1646862170000|2022-03-09 21:42:50|96868.7|96786.7|96877.1|96782.4|96888.3|96789.2|96868.7|96775.9|23
1646862180000|2022-03-09 21:43:00|96877.2|96779.8|96889|96778.5|96893.1|96786.4|96876.9|96774.4|39
1646862190000|2022-03-09 21:43:10|96886.2|96781.2|96882.9|96779.5|96892.7|96781.2|96882.9|96774.6|36
1646862200000|2022-03-09 21:43:20|96885.9|96777.5|96891|96779.3|96892.6|96782.4|96880.2|96775.5|23
1646862210000|2022-03-09 21:43:30|96886.1|96783.7|96886.6|96782.6|96891.6|96785.9|96885.1|96779.4|17
1646862220000|2022-03-09 21:43:40|96883.2|96785.5|96891.2|96784.5|96899.5|96790.7|96883.2|96782.1|26
1646862230000|2022-03-09 21:43:50|96893.4|96782.5|96891.7|96780.4|96893.4|96788.3|96887.6|96779.1|24
1646862240000|2022-03-09 21:44:00|96892.8|96780.1|96888.1|96781|96893.2|96782.2|96886.9|96777.2|22
1646862250000|2022-03-09 21:44:10|96888.8|96780.8|96881.6|96785.7|96888.8|96785.7|96881.6|96780.3|15
1646862260000|2022-03-09 21:44:20|96885.4|96783.1|96880|96782.1|96893.7|96784.8|96879.7|96774.5|24
1646862270000|2022-03-09 21:44:30|96888.6|96775.8|96888.9|96778.8|96892.1|96781.2|96884.1|96775.8|17
1646862280000|2022-03-09 21:44:40|96888.1|96779.4|96882.4|96782.5|96888.6|96782.5|96882.4|96778.4|10
1646862290000|2022-03-09 21:44:50|96884.3|96783.7|96890.8|96777.7|96890.8|96783.7|96884.3|96777.7|9
1646862300000|2022-03-09 21:45:00|96884.6|96782.1|96892.1|96776.1|96893.3|96782.1|96884.6|96775.4|26
1646862310000|2022-03-09 21:45:10|96889.2|96778.2|96896.6|96780.6|96896.6|96780.6|96889.2|96775.7|18
1646862320000|2022-03-09 21:45:20|96899.1|96783.1|96896.5|96780.5|96901.2|96785.2|96896.5|96780.5|16
1646862330000|2022-03-09 21:45:30|96898.6|96782.6|96890.6|96780.3|96898.6|96782.6|96889.9|96777.5|13
1646862340000|2022-03-09 21:45:40|96894.4|96778.4|96899|96783|96899.4|96783.4|96890.5|96778.4|16
1646862350000|2022-03-09 21:45:50|96898.1|96782.1|96881|96798.2|96908|96798.3|96881|96782.1|11
1646862360000|2022-03-09 21:46:00|96902|96786|96900|96784|96903.1|96787.1|96900|96784|16
1646862370000|2022-03-09 21:46:10|96900.5|96784.5|96900.9|96784.9|96901|96785|96899.1|96783.1|5
1646862380000|2022-03-09 21:46:20|96900.7|96784.7|96892.9|96783.3|96900.7|96786.6|96885|96781.6|6
1646862390000|2022-03-09 21:46:30|96896.6|96780.6|96898.4|96782.4|96898.9|96784|96885.9|96779.1|13
1646862400000|2022-03-09 21:46:40|96898.5|96782.5|96900.9|96784.9|96904.2|96788.2|96898.5|96782.5|15
1646862410000|2022-03-09 21:46:50|96898.8|96782.8|96895|96779|96898.8|96782.8|96892.1|96776.7|19
1646862420000|2022-03-09 21:47:00|96879.7|96790.3|96886.4|96782.6|96893.4|96790.3|96879.7|96777.4|10
1646862430000|2022-03-09 21:47:10|96883.4|96784.8|96891|96780|96895.1|96784.9|96883.4|96779|10
1646862440000|2022-03-09 21:47:20|96875.7|96792.4|96890|96778.7|96891|96792.7|96873|96778.7|13
1646862450000|2022-03-09 21:47:30|96890.2|96779|96893|96777|96894.1|96783.4|96882.5|96777|10
1646862460000|2022-03-09 21:47:40|96893.3|96777.3|96877.7|96783.2|96893.7|96790.5|96875.7|96775.7|11
1646862470000|2022-03-09 21:47:50|96893.8|96777.8|96889.3|96773.3|96893.8|96778.6|96883.3|96773.1|19
1646862480000|2022-03-09 21:48:00|96889.5|96773.5|96887.8|96771.8|96889.5|96773.5|96885.6|96769.6|21
1646862490000|2022-03-09 21:48:10|96888|96772|96887.1|96771.1|96888.4|96772.8|96885.1|96770.6|17
1646862500000|2022-03-09 21:48:20|96888.9|96772.9|96889.6|96773.6|96890.3|96774.3|96887.5|96772.6|14
1646862510000|2022-03-09 21:48:30|96890.2|96774.2|96879.1|96776.4|96890.2|96779.7|96872.7|96773.2|12
1646862520000|2022-03-09 21:48:40|96886.3|96770.7|96886.5|96772.2|96886.5|96775|96880.1|96770.5|13
1646862530000|2022-03-09 21:48:50|96887.7|96771.7|96888|96772|96888.9|96773.8|96885.8|96771.7|13
1646862540000|2022-03-09 21:49:00|96888.9|96772.9|96886.6|96770.6|96893.4|96777.4|96885.7|96769.7|31
1646862550000|2022-03-09 21:49:10|96886.8|96770.8|96886.7|96770.7|96887.9|96771.9|96884.4|96770.2|21
1646862560000|2022-03-09 21:49:20|96886.4|96770.4|96886.2|96770.2|96887.2|96773.8|96883.5|96770.2|20
1646862570000|2022-03-09 21:49:30|96885.6|96769.6|96880.7|96774.3|96886.1|96774.9|96873.9|96769.6|9
1646862580000|2022-03-09 21:49:40|96880.4|96774.6|96886.6|96770.6|96886.7|96774.6|96880.4|96766.2|19
1646862590000|2022-03-09 21:49:50|96886.8|96770.8|96885.3|96783.5|96893|96784.3|96878|96769.5|51
1646862600000|2022-03-09 21:50:00|96887|96781|96876.1|96774.9|96889.9|96781.2|96864.6|96764.5|71
1646862610000|2022-03-09 21:50:10|96879.1|96769.4|96891.2|96781.4|96896.7|96790.2|96872.3|96769.3|70
1646862620000|2022-03-09 21:50:20|96890.9|96782.4|96879.1|96780.4|96895.3|96783.3|96876.6|96770.6|50
1646862630000|2022-03-09 21:50:30|96885.7|96775.9|96869.8|96786.5|96887.7|96786.5|96869.8|96774.5|9
1646862640000|2022-03-09 21:50:40|96872.3|96785.4|96868.6|96786.3|96883|96786.3|96868.6|96779.7|6
1646862650000|2022-03-09 21:50:50|96874.2|96783.5|96886.1|96784.4|96895.2|96790.1|96870.3|96778.9|19
1646862660000|2022-03-09 21:51:00|96892|96782.9|96888.1|96785.1|96901.3|96786.5|96884.1|96770.9|30
1646862670000|2022-03-09 21:51:10|96886|96786|96885.4|96783.5|96899.3|96791.7|96883.9|96780.3|76
1646862680000|2022-03-09 21:51:20|96890.1|96780.5|96882.8|96784|96899|96787|96881.3|96780|29
1646862690000|2022-03-09 21:51:30|96884.1|96782.7|96879.1|96782.6|96884.1|96785.5|96874.8|96780|25
1646862700000|2022-03-09 21:51:40|96881.8|96780.7|96878.7|96780.7|96884.4|96785.2|96875.7|96780.7|13
1646862710000|2022-03-09 21:51:50|96879.7|96780.9|96875.1|96783.2|96879.7|96783.2|96875.1|96780.9|6
1646862720000|2022-03-09 21:52:00|96872.8|96781.9|96867.2|96787.3|96874.8|96787.3|96866.5|96781|5
1646862730000|2022-03-09 21:52:10|96869.7|96786.3|96857.3|96807.3|96894.4|96807.3|96857.3|96778.8|28
1646862740000|2022-03-09 21:52:20|96865.6|96791|96880.2|96786.8|96886.2|96791|96865.6|96781.9|12
1646862750000|2022-03-09 21:52:30|96883|96784.2|96889.6|96782.3|96895.3|96784.2|96881.7|96777.2|20
1646862760000|2022-03-09 21:52:40|96890.9|96780.9|96882|96786.9|96891.6|96791.4|96880.2|96779.5|43
1646862770000|2022-03-09 21:52:50|96882.3|96787.2|96891.4|96777.3|96893.6|96787.3|96878.9|96775.3|57
1646862780000|2022-03-09 21:53:00|96890.9|96777.4|96881.5|96783.9|96891.9|96788.5|96880.7|96774.9|36
1646862790000|2022-03-09 21:53:10|96887.8|96780.8|96879.6|96782.6|96888.8|96783.9|96879.6|96779.6|21
1646862800000|2022-03-09 21:53:20|96878.4|96784.3|96892.4|96793.7|96899.7|96798.8|96876.6|96781|27
1646862810000|2022-03-09 21:53:30|96885.5|96797|96883.5|96794.5|96892.7|96799.3|96879.4|96793.7|26
1646862820000|2022-03-09 21:53:40|96884.2|96793.1|96883.3|96794.2|96884.2|96794.2|96882.3|96793|6
1646862830000|2022-03-09 21:53:50|96879.9|96794.1|96884.7|96792.2|96887.1|96797.2|96878|96789.7|8
1646862840000|2022-03-09 21:54:00|96891.8|96779.7|96869|96775.5|96891.8|96811.2|96843.4|96773.4|47
1646862850000|2022-03-09 21:54:10|96863.6|96780.3|96876.1|96775.2|96880.8|96782.9|96860.2|96772.2|64
1646862860000|2022-03-09 21:54:20|96875.1|96775.5|96877.6|96774.4|96877.6|96780.1|96870.4|96773.4|19
1646862870000|2022-03-09 21:54:30|96878.4|96774.6|96875.6|96778.9|96879.6|96780.6|96867.8|96773.6|34
1646862880000|2022-03-09 21:54:40|96877.5|96777.6|96864.4|96768.3|96877.5|96777.6|96852|96764.2|20
1646862890000|2022-03-09 21:54:50|96863.4|96767.6|96850.8|96777.6|96865.7|96777.8|96850.8|96767.6|28
1646862900000|2022-03-09 21:55:00|96850.4|96778.4|96868.4|96764.7|96872.7|96778.4|96850.4|96762.4|27
1646862910000|2022-03-09 21:55:10|96868.3|96764.9|96868.6|96765.2|96869.2|96767.6|96863.4|96764.9|9
1646862920000|2022-03-09 21:55:20|96869.1|96765.7|96863.7|96767.1|96872.8|96771.3|96858.3|96760.7|20
1646862930000|2022-03-09 21:55:30|96869.7|96758.8|96868.9|96765.9|96877|96768|96866.6|96758.7|18
1646862940000|2022-03-09 21:55:40|96872.2|96764|96856.5|96744.5|96872.2|96764|96845.6|96741.5|33
1646862950000|2022-03-09 21:55:50|96859.4|96743.9|96849.4|96733.4|96859.4|96747.8|96839.8|96732.4|38
1646862960000|2022-03-09 21:56:00|96842.2|96741|96836.1|96720.1|96847.5|96741|96825.5|96720.1|21
1646862970000|2022-03-09 21:56:10|96841.1|96725.1|96829.7|96723.3|96842.6|96733.6|96827.2|96720.9|24
1646862980000|2022-03-09 21:56:20|96829.8|96723.4|96840.6|96729|96840.8|96732.7|96829.7|96721.7|24
1646862990000|2022-03-09 21:56:30|96840.7|96729.2|96842.6|96729.2|96843.7|96730.1|96839.4|96727.1|17
1646863000000|2022-03-09 21:56:40|96841.3|96729.6|96830.5|96720.7|96841.3|96730|96816.4|96711.7|54
1646863010000|2022-03-09 21:56:50|96834.1|96718.1|96837.8|96730.1|96847.5|96735.8|96832.9|96716.9|32
1646863020000|2022-03-09 21:57:00|96844.4|96728.4|96832.9|96730.4|96845.2|96735.3|96832.5|96724.9|24
1646863030000|2022-03-09 21:57:10|96835.1|96729.9|96837.4|96721.4|96841.4|96734.5|96828.4|96717.8|27
1646863040000|2022-03-09 21:57:20|96837.9|96721.9|96833.1|96717.1|96838.3|96722.3|96832.5|96716.5|23
1646863050000|2022-03-09 21:57:30|96833.4|96717.4|96837|96721|96840|96724|96832.3|96716.3|9
1646863060000|2022-03-09 21:57:40|96836.1|96720.1|96839.2|96723.2|96844.1|96728.1|96836.1|96720.1|9
1646863070000|2022-03-09 21:57:50|96839.9|96723.9|96841.9|96725.9|96841.9|96727.1|96832.6|96723.5|10
1646863080000|2022-03-09 21:58:00|96842.2|96726.2|96836.8|96720.8|96842.2|96726.2|96836.1|96720.1|15
1646863090000|2022-03-09 21:58:10|96836.2|96720.2|96835.6|96719.6|96836.2|96720.2|96834.6|96718.6|13
1646863100000|2022-03-09 21:58:20|96835.7|96720.9|96835|96719|96836.7|96720.9|96835|96719|10
1646863110000|2022-03-09 21:58:30|96834.9|96718.9|96838.5|96722.5|96841.8|96732.2|96828.2|96718.9|17
1646863120000|2022-03-09 21:58:40|96838.7|96722.7|96847.8|96731.8|96864.2|96748.2|96823.2|96718|29
1646863130000|2022-03-09 21:58:50|96846.7|96730.7|96848.2|96732.2|96852.9|96736.9|96846.5|96730.5|26
1646863140000|2022-03-09 21:59:00|96848.9|96732.9|96853|96737|96853|96737|96847.9|96731.9|22
1646863150000|2022-03-09 21:59:10|96853.2|96737.2|96854.1|96738.1|96854.1|96738.1|96851.2|96735.2|13
1646863160000|2022-03-09 21:59:20|96854|96738|96854|96738|96854.2|96738.2|96853.4|96737.4|11
1646863170000|2022-03-09 21:59:30|96853.9|96737.9|96856.5|96740.5|96857.4|96741.4|96853.8|96737.8|11
1646863180000|2022-03-09 21:59:40|96856.7|96740.7|96854.9|96738.9|96856.7|96740.7|96854.6|96738.6|18
1646863190000|2022-03-09 21:59:50|96855.9|96739.9|96857|96741|96858.7|96742.7|96853.5|96737.5|17
1646863200000|2022-03-09 22:00:00|96856.9|96740.9|96879.5|96763.5|96886.5|96770.5|96856.9|96740.9|9
1646863210000|2022-03-09 22:00:10|96878.4|96762.4|96863.4|96747.4|96878.4|96762.4|96858.2|96742.2|5
1646863220000|2022-03-09 22:00:20|96866.8|96750.8|96866.8|96750.8|96866.8|96750.8|96866.8|96750.8|1
1646863230000|2022-03-09 22:00:30|96866.2|96750.2|96859.9|96743.9|96866.2|96750.2|96859.9|96743.9|3
1646863240000|2022-03-09 22:00:40|96860.2|96744.2|96860.2|96744.2|96860.2|96744.2|96860.2|96744.2|1
1646863250000|2022-03-09 22:00:50|96852|96736|96852.1|96736.1|96861.9|96745.9|96851.9|96735.9|5
1646863260000|2022-03-09 22:01:00|96851.2|96735.2|96851.2|96735.2|96851.2|96735.2|96851.2|96735.2|1
1646863270000|2022-03-09 22:01:10|96859.8|96743.8|96851.2|96735.2|96859.8|96743.8|96851.1|96735.1|3
1646863280000|2022-03-09 22:01:20|96852.1|96736.1|96852.1|96736.1|96852.1|96736.1|96852.1|96736.1|1
1646863290000|2022-03-09 22:01:30|96851.2|96735.2|96852|96736|96852|96736|96851.2|96735.2|2
1646863310000|2022-03-09 22:01:50|96859.8|96743.8|96852.1|96736.1|96861.9|96745.9|96851.1|96735.1|6
1646863320000|2022-03-09 22:02:00|96850.2|96734.2|96853.5|96737.5|96853.5|96737.5|96850.2|96734.2|2
1646863400000|2022-03-09 22:03:20|96849.9|96733.9|96849.9|96733.9|96849.9|96733.9|96849.9|96733.9|1
1646863410000|2022-03-09 22:03:30|96852.9|96736.9|96856|96740|96856|96740|96852.9|96736.9|2
1646863420000|2022-03-09 22:03:40|96860.7|96744.7|96849.8|96733.8|96860.7|96744.7|96849.8|96733.8|4
1646863440000|2022-03-09 22:04:00|96858.8|96742.8|96868.7|96752.7|96868.7|96752.7|96858.8|96742.8|2
1646863460000|2022-03-09 22:04:20|96849.5|96733.5|96850.8|96734.8|96850.9|96734.9|96849.5|96733.5|4
1646863470000|2022-03-09 22:04:30|96849.5|96733.5|96849.5|96733.5|96849.5|96733.5|96849.5|96733.5|1
1646863560000|2022-03-09 22:06:00|96869.7|96753.7|96876.4|96760.4|96876.4|96760.4|96862.9|96746.9|4
1646863590000|2022-03-09 22:06:30|96869.2|96753.2|96873.3|96757.3|96873.3|96757.3|96869.2|96753.2|2
1646863610000|2022-03-09 22:06:50|96890.9|96774.9|96890.4|96774.4|96890.9|96774.9|96890.4|96774.4|3
1646863620000|2022-03-09 22:07:00|96868.6|96752.6|96868.6|96752.6|96868.6|96752.6|96868.6|96752.6|1
1646863650000|2022-03-09 22:07:30|96879.1|96763.1|96879.7|96763.7|96879.7|96763.7|96879.1|96763.1|2
1646863660000|2022-03-09 22:07:40|96879.1|96763.1|96878.8|96762.8|96879.1|96763.1|96878.8|96762.8|2
1646863670000|2022-03-09 22:07:50|96874.9|96758.9|96874.9|96758.9|96874.9|96758.9|96874.9|96758.9|1
1646863680000|2022-03-09 22:08:00|96875|96759|96875.8|96759.8|96875.8|96759.8|96875|96759|2
1646863700000|2022-03-09 22:08:20|96871|96755|96874.9|96758.9|96874.9|96758.9|96871|96755|2
1646863930000|2022-03-09 22:12:10|96893.5|96777.5|96899.2|96783.2|96899.2|96783.2|96893.5|96777.5|2
1646863940000|2022-03-09 22:12:20|96901|96785|96898.3|96782.3|96901|96785|96898.3|96782.3|2
1646863950000|2022-03-09 22:12:30|96899.4|96783.4|96906.8|96790.8|96906.8|96790.8|96899.4|96783.4|6
1646863970000|2022-03-09 22:12:50|96903.7|96787.7|96903.7|96787.7|96903.7|96787.7|96903.7|96787.7|1
1646864310000|2022-03-09 22:18:30|96912.3|96796.3|96912.3|96796.3|96912.3|96796.3|96912.3|96796.3|1
1646864400000|2022-03-09 22:20:00|96901.7|96785.7|96898.8|96782.8|96902.1|96786.1|96898.8|96782.8|4
1646864410000|2022-03-09 22:20:10|96899.1|96783.1|96878.2|96762.2|96904|96788|96877.3|96761.3|22
1646864460000|2022-03-09 22:21:00|96903.4|96787.4|96902.8|96786.8|96903.4|96787.4|96902.8|96786.8|6
1646864470000|2022-03-09 22:21:10|96902.1|96786.1|96886.4|96770.4|96909.6|96793.6|96886.4|96770.4|19
1646864480000|2022-03-09 22:21:20|96887.3|96771.3|96901.7|96785.7|96918.4|96802.4|96885.8|96769.8|37
1646864490000|2022-03-09 22:21:30|96900.8|96784.8|96900.7|96784.7|96902.4|96786.4|96900.2|96784.2|4
1646864620000|2022-03-09 22:23:40|96897.8|96781.8|96897.8|96781.8|96897.8|96781.8|96897.8|96781.8|1
1646864640000|2022-03-09 22:24:00|96887.8|96771.8|96897.7|96781.7|96897.7|96781.7|96887.8|96771.8|2
1646865190000|2022-03-09 22:33:10|96916.5|96800.5|96916.5|96800.5|96916.5|96800.5|96916.5|96800.5|1
1646865220000|2022-03-09 22:33:40|96895.6|96779.6|96895.6|96779.6|96895.6|96779.6|96895.6|96779.6|1
1646865230000|2022-03-09 22:33:50|96881.3|96765.3|96881.3|96765.3|96881.3|96765.3|96881.3|96765.3|1
1646865260000|2022-03-09 22:34:20|96897.6|96781.6|96897.6|96781.6|96897.6|96781.6|96897.6|96781.6|1
1646865300000|2022-03-09 22:35:00|96895.9|96779.9|96895.9|96779.9|96895.9|96779.9|96895.9|96779.9|1
1646865440000|2022-03-09 22:37:20|96900.5|96784.5|96895.1|96779.1|96900.9|96784.9|96895.1|96779.1|6
1646865490000|2022-03-09 22:38:10|96902.1|96786.1|96902.1|96786.1|96902.1|96786.1|96902.1|96786.1|1
1646865540000|2022-03-09 22:39:00|96899.2|96783.2|96898.9|96782.9|96899.4|96783.4|96895.3|96779.3|4
1646865550000|2022-03-09 22:39:10|96898|96782|96896.4|96780.4|96898|96782|96896.4|96780.4|2
1646865560000|2022-03-09 22:39:20|96894.5|96778.5|96894.5|96778.5|96894.5|96778.5|96894.5|96778.5|1
1646865650000|2022-03-09 22:40:50|96892|96776|96892|96776|96892|96776|96892|96776|1
1646865680000|2022-03-09 22:41:20|96891.9|96775.9|96895|96779|96895|96779|96889.8|96773.8|9
1646865780000|2022-03-09 22:43:00|96906.7|96790.7|96906.8|96790.8|96906.8|96790.8|96906.7|96790.7|2
1646865830000|2022-03-09 22:43:50|96919.6|96803.6|96915.1|96799.1|96927|96811|96915.1|96799.1|9
1646865840000|2022-03-09 22:44:00|96913.6|96797.6|96896|96780|96924|96808|96896|96780|7
1646865890000|2022-03-09 22:44:50|96899.6|96783.6|96888.2|96772.2|96901.9|96785.9|96881|96765|6
1646865900000|2022-03-09 22:45:00|96882.4|96766.4|96895.5|96779.5|96895.5|96779.5|96881.7|96765.7|9
1646865950000|2022-03-09 22:45:50|96903.5|96787.5|96903.2|96787.2|96906.9|96790.9|96899.3|96783.3|13
1646865960000|2022-03-09 22:46:00|96901.2|96785.2|96907.7|96791.7|96911.6|96795.6|96898.1|96782.1|22
1646865970000|2022-03-09 22:46:10|96900|96784|96903.5|96787.5|96904.9|96788.9|96899.9|96783.9|5
1646865980000|2022-03-09 22:46:20|96885.9|96769.9|96915.1|96799.1|96919|96803|96885.9|96769.9|21
1646865990000|2022-03-09 22:46:30|96915.6|96799.6|96916.8|96800.8|96924.3|96808.3|96914.6|96798.6|13
1646866000000|2022-03-09 22:46:40|96920.7|96804.7|96912.9|96796.9|96924.5|96808.5|96912.8|96796.8|11
1646866010000|2022-03-09 22:46:50|96911.8|96795.8|96905.5|96789.5|96911.8|96795.8|96889.7|96773.7|10
1646866020000|2022-03-09 22:47:00|96909.1|96793.1|96910.1|96794.1|96913.6|96797.6|96909|96793|5
1646866030000|2022-03-09 22:47:10|96909.3|96793.3|96910.2|96794.2|96910.2|96794.2|96897.3|96781.3|8
1646866040000|2022-03-09 22:47:20|96910.5|96794.5|96926.1|96810.1|96926.3|96810.3|96910|96794|6
1646866050000|2022-03-09 22:47:30|96925|96809|96908.3|96792.3|96925|96809|96896.7|96780.7|4
1646866100000|2022-03-09 22:48:20|96887.1|96771.1|96910.8|96794.8|96911|96795|96887.1|96771.1|5
1646866110000|2022-03-09 22:48:30|96911|96795|96911|96795|96911|96795|96911|96795|1
1646866120000|2022-03-09 22:48:40|96891.9|96775.9|96900.7|96784.7|96908.4|96792.4|96891.9|96775.9|6
1646866160000|2022-03-09 22:49:20|96906.8|96790.8|96906.8|96790.8|96906.8|96790.8|96906.8|96790.8|1
1646866200000|2022-03-09 22:50:00|96895.2|96779.2|96909.6|96793.6|96909.6|96793.6|96895.2|96779.2|5
1646866230000|2022-03-09 22:50:30|96904|96788|96909.4|96793.4|96909.9|96793.9|96903.1|96787.1|18
1646866250000|2022-03-09 22:50:50|96909.1|96793.1|96909.6|96793.6|96910.2|96794.2|96900.6|96784.6|18
1646866270000|2022-03-09 22:51:10|96901.3|96785.3|96903.9|96787.9|96904.4|96788.4|96900.9|96784.9|6
1646866330000|2022-03-09 22:52:10|96912.7|96796.7|96912.7|96796.7|96913|96797|96912.7|96796.7|3
1646866360000|2022-03-09 22:52:40|96918.2|96802.2|96918.2|96802.2|96918.2|96802.2|96918.2|96802.2|1
1646866380000|2022-03-09 22:53:00|96913.2|96797.2|96913.2|96797.2|96913.2|96797.2|96913.2|96797.2|1
1646866430000|2022-03-09 22:53:50|96905.1|96789.1|96908.1|96792.1|96925.3|96809.3|96895.1|96779.1|4
1646866440000|2022-03-09 22:54:00|96909.2|96793.2|96918.1|96802.1|96918.1|96802.1|96909.2|96793.2|2
1646866550000|2022-03-09 22:55:50|96908|96792|96917.9|96801.9|96919.9|96803.9|96903|96787|21
1646866560000|2022-03-09 22:56:00|96918|96802|96907.7|96791.7|96921.6|96805.6|96900.8|96784.8|33
1646866570000|2022-03-09 22:56:10|96907.9|96791.9|96913.5|96797.5|96917|96801|96905.9|96789.9|45
1646866580000|2022-03-09 22:56:20|96913.4|96797.4|96899.6|96783.6|96918.8|96802.8|96885.2|96769.2|22
1646866590000|2022-03-09 22:56:30|96908.1|96792.1|96930.8|96814.8|96930.8|96814.8|96903.7|96787.7|16
1646866600000|2022-03-09 22:56:40|96930|96814|96913.1|96797.1|96931.8|96815.8|96909.9|96793.9|20
1646866610000|2022-03-09 22:56:50|96910.6|96794.6|96911.3|96795.3|96911.3|96795.3|96908.7|96792.7|4
1646866620000|2022-03-09 22:57:00|96917.2|96801.2|96931.9|96815.9|96931.9|96815.9|96914.3|96798.3|6
1646866650000|2022-03-09 22:57:30|96903.8|96787.8|96921.4|96805.4|96930|96814|96903.8|96787.8|11
1646866660000|2022-03-09 22:57:40|96919.8|96803.8|96938.5|96822.5|96938.7|96822.7|96919.8|96803.8|9
1646866670000|2022-03-09 22:57:50|96934.2|96818.2|96923.2|96807.2|96935.4|96819.4|96914.4|96798.4|9
1646866680000|2022-03-09 22:58:00|96917|96801|96930.1|96814.1|96931.3|96815.3|96917|96801|12
1646866690000|2022-03-09 22:58:10|96918.2|96802.2|96930.1|96814.1|96930.1|96814.1|96918.2|96802.2|2
1646866700000|2022-03-09 22:58:20|96922.9|96806.9|96926|96810|96932.7|96816.7|96922.9|96806.9|5
1646866710000|2022-03-09 22:58:30|96904.4|96788.4|96924.1|96808.1|96924.1|96808.1|96904.4|96788.4|5
1646866720000|2022-03-09 22:58:40|96926.3|96810.3|96928.5|96812.5|96928.5|96812.5|96924.8|96808.8|8
1646866730000|2022-03-09 22:58:50|96928.6|96812.6|96920.1|96804.1|96934.2|96818.2|96919.5|96803.5|9
1646866740000|2022-03-09 22:59:00|96924.2|96808.2|96926|96810|96929.1|96813.1|96923.6|96807.6|12
1646866750000|2022-03-09 22:59:10|96929.1|96813.1|96922|96806|96929.1|96813.1|96905.7|96789.7|9
1646866760000|2022-03-09 22:59:20|96917.7|96801.7|96919.1|96803.1|96923.1|96807.1|96917.7|96801.7|4
1646866770000|2022-03-09 22:59:30|96911.9|96795.9|96915.8|96799.8|96918.9|96802.9|96911.9|96795.9|4
1646866800000|2022-03-09 23:00:00|96914|96798|96919|96803|96919|96803|96914|96798|2
1646866850000|2022-03-09 23:00:50|96888.2|96772.2|96893.7|96777.7|96894.6|96778.6|96888.2|96772.2|26
1646866860000|2022-03-09 23:01:00|96892.4|96776.4|96891.4|96775.4|96893.1|96777.1|96882.8|96766.8|14
1646866870000|2022-03-09 23:01:10|96901.7|96785.7|96894.1|96778.1|96901.7|96785.7|96892|96776|9
1646866880000|2022-03-09 23:01:20|96893.3|96777.3|96893.6|96777.6|96894.8|96778.8|96892|96776|7
1646866890000|2022-03-09 23:01:30|96888.2|96772.2|96893.5|96777.5|96893.5|96777.5|96888.2|96772.2|2
1646866900000|2022-03-09 23:01:40|96894.8|96778.8|96900.5|96784.5|96906.6|96790.6|96894.8|96778.8|13
1646866910000|2022-03-09 23:01:50|96901.9|96785.9|96907.6|96791.6|96911.9|96795.9|96897.6|96781.6|15
1646866920000|2022-03-09 23:02:00|96907.2|96791.2|96910.8|96794.8|96911.8|96795.8|96903.3|96787.3|17
1646866930000|2022-03-09 23:02:10|96911.3|96795.3|96890.5|96774.5|96911.3|96795.3|96890.5|96774.5|16
1646866940000|2022-03-09 23:02:20|96897.7|96781.7|96892.3|96776.3|96901.2|96785.2|96892.3|96776.3|14
1646866950000|2022-03-09 23:02:30|96892.5|96776.5|96909.4|96793.4|96910.6|96794.6|96892.5|96776.5|13
1646866960000|2022-03-09 23:02:40|96909.7|96793.7|96905.8|96789.8|96909.7|96793.7|96888.7|96772.7|15
1646866970000|2022-03-09 23:02:50|96906.5|96790.5|96916|96800|96918.7|96802.7|96905.3|96789.3|26
1646866980000|2022-03-09 23:03:00|96912.4|96796.4|96899.5|96783.5|96913.7|96797.7|96899.2|96783.2|17
1646866990000|2022-03-09 23:03:10|96901|96785|96903|96787|96903.9|96787.9|96899.9|96783.9|13
1646867000000|2022-03-09 23:03:20|96902.5|96786.5|96909.7|96793.7|96910.3|96794.3|96901.5|96785.5|13
1646867010000|2022-03-09 23:03:30|96908.3|96792.3|96901.6|96785.6|96908.3|96792.3|96900.2|96784.2|10
1646867020000|2022-03-09 23:03:40|96907.7|96791.7|96910.5|96794.5|96910.5|96794.5|96900.3|96784.3|9
1646867030000|2022-03-09 23:03:50|96909.6|96793.6|96905|96789|96914.6|96798.6|96905|96789|8
1646867060000|2022-03-09 23:04:20|96905.1|96789.1|96908.2|96792.2|96908.2|96792.2|96905.1|96789.1|3
1646867070000|2022-03-09 23:04:30|96911.4|96795.4|96912.6|96796.6|96912.7|96796.7|96911.4|96795.4|3
1646867080000|2022-03-09 23:04:40|96919.5|96803.5|96909.9|96793.9|96919.5|96803.5|96904.7|96788.7|5
1646867090000|2022-03-09 23:04:50|96910|96794|96912|96796|96912.4|96796.4|96910|96794|5
1646867100000|2022-03-09 23:05:00|96910.5|96794.5|96909.3|96793.3|96911.6|96795.6|96908.7|96792.7|22
1646867110000|2022-03-09 23:05:10|96908.6|96792.6|96902.1|96786.1|96912.4|96796.4|96902.1|96786.1|20
1646867120000|2022-03-09 23:05:20|96904.6|96788.6|96909.4|96793.4|96910|96794|96904.6|96788.6|15
1646867130000|2022-03-09 23:05:30|96911.4|96795.4|96913.7|96797.7|96928.4|96812.4|96909.9|96793.9|23
1646867140000|2022-03-09 23:05:40|96912.7|96796.7|96921.9|96805.9|96923.9|96807.9|96912.7|96796.7|20
1646867150000|2022-03-09 23:05:50|96920.1|96804.1|96908.9|96792.9|96920.2|96804.2|96908.9|96792.9|21
1646867160000|2022-03-09 23:06:00|96907.9|96791.9|96911.8|96795.8|96911.9|96795.9|96907.9|96791.9|11
1646867170000|2022-03-09 23:06:10|96907.7|96791.7|96907.3|96791.3|96913.6|96797.6|96907.3|96791.3|10
1646867180000|2022-03-09 23:06:20|96909.1|96793.1|96913|96797|96913|96797|96907.3|96791.3|11
1646867190000|2022-03-09 23:06:30|96912.4|96796.4|96916.8|96800.8|96925.8|96809.8|96912.4|96796.4|10
1646867200000|2022-03-09 23:06:40|96916.9|96800.9|96904.7|96788.7|96917.2|96801.2|96903.9|96787.9|17
1646867210000|2022-03-09 23:06:50|96908.6|96792.6|96902.8|96786.8|96917|96801|96899.3|96783.3|43
1646867220000|2022-03-09 23:07:00|96901.2|96785.2|96901.1|96785.1|96905.5|96789.5|96901.1|96785.1|22
1646867230000|2022-03-09 23:07:10|96901|96785|96900.9|96784.9|96908.6|96792.6|96896.5|96780.5|36
1646867240000|2022-03-09 23:07:20|96900.5|96784.5|96891.1|96775.1|96900.6|96784.6|96888.7|96772.7|16
1646867250000|2022-03-09 23:07:30|96891.5|96775.5|96896.3|96780.3|96896.3|96780.3|96891.5|96775.5|17
1646867260000|2022-03-09 23:07:40|96896.5|96780.5|96896.5|96780.5|96898.4|96782.4|96894.7|96778.7|14
1646867270000|2022-03-09 23:07:50|96896.3|96780.3|96899.4|96783.4|96900.9|96784.9|96894.9|96778.9|13
1646867280000|2022-03-09 23:08:00|96899.3|96783.3|96898.2|96782.2|96900.6|96784.6|96889.6|96773.6|17
1646867290000|2022-03-09 23:08:10|96910.1|96794.1|96901.7|96785.7|96910.1|96794.1|96900.4|96784.4|27
1646867300000|2022-03-09 23:08:20|96902.1|96786.1|96896.4|96780.4|96903.2|96787.2|96894.3|96778.3|21
1646867310000|2022-03-09 23:08:30|96896.6|96780.6|96901.1|96785.1|96901.5|96785.5|96896.3|96780.3|17
1646867320000|2022-03-09 23:08:40|96895.8|96779.8|96896.3|96780.3|96896.3|96780.3|96893.4|96777.4|16
1646867330000|2022-03-09 23:08:50|96894.4|96778.4|96898.3|96782.3|96898.4|96782.4|96893.9|96777.9|16
1646867340000|2022-03-09 23:09:00|96897.2|96781.2|96898.9|96782.9|96901.8|96785.8|96892.7|96776.7|15
1646867350000|2022-03-09 23:09:10|96901.5|96785.5|96903.2|96787.2|96908.8|96792.8|96898.8|96782.8|42
1646867360000|2022-03-09 23:09:20|96903.8|96787.8|96898.3|96782.3|96907.2|96791.2|96898.3|96782.3|20
1646867370000|2022-03-09 23:09:30|96900|96784|96901.9|96785.9|96901.9|96785.9|96897.6|96781.6|61
1646867380000|2022-03-09 23:09:40|96900.9|96784.9|96908.8|96792.8|96910.3|96794.3|96900|96784|63
1646867390000|2022-03-09 23:09:50|96911.2|96795.2|96897.7|96781.7|96912.6|96796.6|96897.7|96781.7|54
1646867400000|2022-03-09 23:10:00|96893.5|96777.5|96872.4|96756.4|96900.1|96784.1|96864|96748|67
1646867410000|2022-03-09 23:10:10|96872.1|96756.1|96848.7|96732.7|96872.1|96756.1|96848.7|96732.7|55
1646867420000|2022-03-09 23:10:20|96850.6|96734.6|96853.2|96737.2|96860.2|96744.2|96848.4|96732.4|39
1646867430000|2022-03-09 23:10:30|96857.8|96741.8|96840.1|96724.1|96857.8|96741.8|96840.1|96724.1|15
1646867440000|2022-03-09 23:10:40|96841.5|96725.5|96845.6|96729.6|96846.7|96730.7|96841.4|96725.4|21
1646867450000|2022-03-09 23:10:50|96845.7|96729.7|96841.8|96725.8|96845.9|96729.9|96836.6|96720.6|16
1646867460000|2022-03-09 23:11:00|96843.5|96727.5|96852.2|96736.2|96852.2|96736.2|96841.9|96725.9|14
1646867470000|2022-03-09 23:11:10|96847.3|96731.3|96846.9|96730.9|96849.8|96733.8|96845.5|96729.5|9
1646867480000|2022-03-09 23:11:20|96847.9|96731.9|96837.4|96721.4|96848.8|96732.8|96834.6|96718.6|23
1646867490000|2022-03-09 23:11:30|96835.7|96719.7|96831|96715|96838.6|96722.6|96829.9|96713.9|24
1646867500000|2022-03-09 23:11:40|96832|96716|96834.5|96718.5|96837.5|96721.5|96830.9|96714.9|38
1646867510000|2022-03-09 23:11:50|96835.6|96719.6|96829.5|96713.5|96836.1|96720.1|96824.6|96708.6|33
1646867520000|2022-03-09 23:12:00|96829.9|96713.9|96830.9|96714.9|96833.8|96717.8|96825.9|96709.9|34
1646867530000|2022-03-09 23:12:10|96832.3|96716.3|96835|96719|96838.7|96722.7|96831.4|96715.4|27
1646867540000|2022-03-09 23:12:20|96834.1|96718.1|96835.5|96719.5|96836.5|96720.5|96830.5|96714.5|20
1646867550000|2022-03-09 23:12:30|96834|96718|96837.4|96721.4|96841.4|96725.4|96834|96718|26
1646867560000|2022-03-09 23:12:40|96840.4|96724.4|96832.6|96716.6|96840.4|96724.4|96828.3|96712.3|25
1646867570000|2022-03-09 23:12:50|96833.2|96717.2|96842.6|96726.6|96844.9|96728.9|96832.9|96716.9|25
1646867580000|2022-03-09 23:13:00|96842.9|96726.9|96837.7|96721.7|96843.7|96727.7|96835.9|96719.9|26
1646867590000|2022-03-09 23:13:10|96837.3|96721.3|96841.2|96725.2|96844.7|96728.7|96837|96721|25
1646867600000|2022-03-09 23:13:20|96841.6|96725.6|96840.1|96724.1|96842.6|96726.6|96839.9|96723.9|15
1646867610000|2022-03-09 23:13:30|96841.3|96725.3|96838.2|96722.2|96842.4|96726.4|96836.5|96720.5|21
1646867620000|2022-03-09 23:13:40|96839.6|96723.6|96838.1|96722.1|96839.7|96723.7|96835.2|96719.2|18
1646867630000|2022-03-09 23:13:50|96838.3|96722.3|96832.5|96716.5|96838.6|96722.6|96830.5|96714.5|22
1646867640000|2022-03-09 23:14:00|96832.8|96716.8|96834.5|96718.5|96835.2|96719.2|96831.1|96715.1|27
1646867650000|2022-03-09 23:14:10|96833.9|96717.9|96835.3|96719.3|96835.3|96719.3|96831.1|96715.1|29
1646867660000|2022-03-09 23:14:20|96835.6|96719.6|96827.5|96711.5|96835.7|96719.7|96827.1|96711.1|21
1646867670000|2022-03-09 23:14:30|96829.2|96713.2|96836.2|96720.2|96836.2|96720.2|96828.1|96712.1|28
1646867680000|2022-03-09 23:14:40|96834.6|96718.6|96825.8|96709.8|96835.7|96719.7|96823.5|96707.5|23
1646867690000|2022-03-09 23:14:50|96827.8|96711.8|96834|96718|96835.2|96719.2|96826.2|96710.2|34
1646867700000|2022-03-09 23:15:00|96833.9|96717.9|96829.6|96713.6|96838.5|96722.5|96827.6|96711.6|38
1646867710000|2022-03-09 23:15:10|96828.9|96712.9|96826.5|96710.5|96835.4|96719.4|96826.5|96710.5|37
1646867720000|2022-03-09 23:15:20|96807.1|96691.1|96822.9|96706.9|96830|96714|96807.1|96691.1|33
1646867730000|2022-03-09 23:15:30|96824|96708|96822.7|96706.7|96825.1|96709.1|96814|96698|22
1646867740000|2022-03-09 23:15:40|96819.7|96703.7|96833.4|96717.4|96836|96720|96817.1|96701.1|26
1646867750000|2022-03-09 23:15:50|96829|96713|96822.2|96706.2|96829|96713|96821.7|96705.7|12
1646867760000|2022-03-09 23:16:00|96819.2|96703.2|96824.7|96708.7|96829.1|96713.1|96819.1|96703.1|27
1646867770000|2022-03-09 23:16:10|96826.6|96710.6|96824.2|96708.2|96826.8|96710.8|96823.5|96707.5|15
1646867780000|2022-03-09 23:16:20|96822.8|96706.8|96825|96709|96826.3|96710.3|96812|96696|18
1646867790000|2022-03-09 23:16:30|96826|96710|96825.9|96709.9|96827.2|96711.2|96820.4|96704.4|25
1646867800000|2022-03-09 23:16:40|96822.5|96706.5|96828.9|96712.9|96828.9|96712.9|96812.6|96696.6|23
1646867810000|2022-03-09 23:16:50|96824.4|96708.4|96822|96706|96831.3|96715.3|96822|96706|23
1646867820000|2022-03-09 23:17:00|96816.4|96700.4|96815.7|96699.7|96823|96707|96815.7|96699.7|19
1646867830000|2022-03-09 23:17:10|96811.1|96695.1|96819.6|96703.6|96829.8|96713.8|96811.1|96695.1|22
1646867840000|2022-03-09 23:17:20|96822.4|96706.4|96824.4|96708.4|96829.4|96713.4|96822.4|96706.4|23
1646867850000|2022-03-09 23:17:30|96825.6|96709.6|96821.3|96705.3|96835.3|96719.3|96821.3|96705.3|17
1646867860000|2022-03-09 23:17:40|96820.9|96704.9|96834.2|96718.2|96839.4|96723.4|96820.9|96704.9|15
1646867870000|2022-03-09 23:17:50|96834.4|96718.4|96836.2|96720.2|96836.7|96720.7|96827.4|96711.4|11
1646867880000|2022-03-09 23:18:00|96835.2|96719.2|96834.5|96718.5|96837.7|96721.7|96832.8|96716.8|18
1646867890000|2022-03-09 23:18:10|96833.9|96717.9|96843.1|96727.1|96843.1|96727.1|96830|96714|22
1646867900000|2022-03-09 23:18:20|96842.9|96726.9|96845.6|96729.6|96847|96731|96833.3|96717.3|23
1646867910000|2022-03-09 23:18:30|96848.1|96732.1|96855.5|96739.5|96855.5|96739.5|96846.5|96730.5|31
1646867920000|2022-03-09 23:18:40|96854.9|96738.9|96845.8|96729.8|96854.9|96738.9|96844.8|96728.8|26
1646867930000|2022-03-09 23:18:50|96850|96734|96869.2|96753.2|96883.5|96767.5|96849.4|96733.4|40
1646867940000|2022-03-09 23:19:00|96870|96754|96873.3|96757.3|96878.1|96762.1|96867.2|96751.2|36
1646867950000|2022-03-09 23:19:10|96873.4|96757.4|96876.3|96760.3|96876.3|96760.3|96873.1|96757.1|27
1646867960000|2022-03-09 23:19:20|96876.4|96760.4|96878.8|96762.8|96881.3|96765.3|96874|96758|30
1646867970000|2022-03-09 23:19:30|96878.9|96762.9|96890|96774|96891.2|96775.2|96878.9|96762.9|32
1646867980000|2022-03-09 23:19:40|96888.3|96772.3|96891.6|96775.6|96892.8|96776.8|96887.5|96771.5|23
1646867990000|2022-03-09 23:19:50|96891.5|96775.5|96885.8|96769.8|96893.3|96777.3|96885.4|96769.4|22
1646868000000|2022-03-09 23:20:00|96886.6|96770.6|96890.5|96774.5|96893|96777|96884.6|96768.6|27
1646868010000|2022-03-09 23:20:10|96887.3|96771.3|96897.8|96781.8|96897.8|96781.8|96883.8|96767.8|33
1646868020000|2022-03-09 23:20:20|96896.5|96780.5|96891.1|96775.1|96899.1|96783.1|96890.8|96774.8|38
1646868030000|2022-03-09 23:20:30|96893.5|96777.5|96895.3|96779.3|96898.2|96782.2|96891.1|96775.1|34
1646868040000|2022-03-09 23:20:40|96895.2|96779.2|96883.2|96767.2|96895.7|96779.7|96881.5|96765.5|32
1646868050000|2022-03-09 23:20:50|96877|96761|96883.1|96767.1|96885.6|96769.6|96875.5|96759.5|20
1646868060000|2022-03-09 23:21:00|96882.1|96766.1|96882.7|96766.7|96885.9|96769.9|96879.2|96763.2|28
1646868070000|2022-03-09 23:21:10|96881.2|96765.2|96896.2|96780.2|96896.6|96780.6|96879|96763|21
1646868080000|2022-03-09 23:21:20|96884.3|96768.3|96897.6|96781.6|96897.6|96781.6|96884.3|96768.3|27
1646868090000|2022-03-09 23:21:30|96897|96781|96902|96786|96903|96787|96893.8|96777.8|28
1646868100000|2022-03-09 23:21:40|96901.8|96785.8|96895.2|96779.2|96903.3|96787.3|96895.1|96779.1|22
1646868110000|2022-03-09 23:21:50|96894.8|96778.8|96895.4|96779.4|96896.8|96780.8|96892.7|96776.7|23
1646868120000|2022-03-09 23:22:00|96895.3|96779.3|96908.3|96792.3|96909.7|96793.7|96888.2|96772.2|28
1646868130000|2022-03-09 23:22:10|96908.9|96792.9|96913.1|96797.1|96917.8|96801.8|96908.9|96792.9|20
1646868140000|2022-03-09 23:22:20|96913.2|96797.2|96913.7|96797.7|96914.2|96798.2|96908.8|96792.8|15
1646868150000|2022-03-09 23:22:30|96914.3|96798.3|96888.4|96772.4|96915|96799|96888.4|96772.4|25
1646868160000|2022-03-09 23:22:40|96896.8|96780.8|96878.6|96762.6|96896.8|96780.8|96878.6|96762.6|19
1646868170000|2022-03-09 23:22:50|96879|96763|96875.7|96759.7|96882.9|96766.9|96865.5|96749.5|16
1646868180000|2022-03-09 23:23:00|96877.6|96761.6|96864.2|96748.2|96884.4|96768.4|96864.2|96748.2|32
1646868190000|2022-03-09 23:23:10|96866.6|96750.6|96880.7|96764.7|96882.3|96766.3|96865.6|96749.6|31
1646868200000|2022-03-09 23:23:20|96880.5|96764.5|96884.7|96768.7|96885|96769|96880.5|96764.5|27
1646868210000|2022-03-09 23:23:30|96876.7|96760.7|96887.9|96771.9|96888|96772|96876.7|96760.7|16
1646868220000|2022-03-09 23:23:40|96887.8|96771.8|96879.9|96763.9|96888|96772|96879.5|96763.5|14
1646868230000|2022-03-09 23:23:50|96880.8|96764.8|96890.6|96774.6|96892.8|96776.8|96880.8|96764.8|13
1646868240000|2022-03-09 23:24:00|96895.7|96779.7|96886.7|96770.7|96896.6|96780.6|96885.4|96769.4|22
1646868250000|2022-03-09 23:24:10|96877.9|96761.9|96878.9|96762.9|96883.8|96767.8|96876.5|96760.5|22
1646868260000|2022-03-09 23:24:20|96878.8|96762.8|96866.9|96758.1|96882.2|96766.2|96866.8|96755.4|27
1646868270000|2022-03-09 23:24:30|96867|96758.2|96883|96767|96886.8|96770.8|96867|96758.2|16
1646868280000|2022-03-09 23:24:40|96884.3|96768.3|96882.1|96766.1|96884.3|96768.3|96877.5|96761.5|28
1646868290000|2022-03-09 23:24:50|96882.9|96766.9|96888.8|96772.8|96894.3|96778.3|96881.9|96765.9|36
1646868300000|2022-03-09 23:25:00|96889.1|96773.1|96889|96773|96891.3|96775.3|96887.6|96771.6|18
1646868310000|2022-03-09 23:25:10|96890.1|96774.1|96886.5|96770.5|96890.1|96774.1|96885.5|96769.5|17
1646868320000|2022-03-09 23:25:20|96885.8|96769.8|96880.8|96764.8|96887.7|96771.7|96880.1|96764.1|29
1646868330000|2022-03-09 23:25:30|96879.9|96763.9|96877.7|96761.7|96880.8|96764.8|96877.7|96761.7|21
1646868340000|2022-03-09 23:25:40|96879.7|96763.7|96889.8|96773.8|96891.1|96775.1|96878.8|96762.8|21
1646868350000|2022-03-09 23:25:50|96889.7|96773.7|96894.2|96778.2|96895.3|96779.3|96888.5|96772.5|23
1646868360000|2022-03-09 23:26:00|96895|96779|96908.5|96792.5|96908.7|96792.7|96893.1|96777.1|42
1646868370000|2022-03-09 23:26:10|96907.1|96791.1|96912.2|96796.2|96918.8|96802.8|96907.1|96791.1|35
1646868380000|2022-03-09 23:26:20|96910.8|96794.8|96914.5|96798.5|96916.6|96800.6|96910.7|96794.7|25
1646868390000|2022-03-09 23:26:30|96913.5|96797.5|96916.4|96800.4|96920.8|96804.8|96912.7|96796.7|37
1646868400000|2022-03-09 23:26:40|96916.5|96800.5|96896.3|96780.3|96916.5|96800.5|96889.9|96773.9|37
1646868410000|2022-03-09 23:26:50|96895.5|96779.5|96893.2|96777.2|96901.4|96785.4|96888.8|96772.8|34
1646868420000|2022-03-09 23:27:00|96893.4|96777.4|96899.5|96783.5|96902|96786|96891.5|96775.5|40
1646868430000|2022-03-09 23:27:10|96898.8|96782.8|96897.9|96781.9|96900.8|96784.8|96894.5|96778.5|26
1646868440000|2022-03-09 23:27:20|96888.9|96772.9|96886|96770|96888.9|96772.9|96884|96768|15
1646868450000|2022-03-09 23:27:30|96885.4|96769.4|96895.5|96779.5|96897.8|96781.8|96885.4|96769.4|18
1646868460000|2022-03-09 23:27:40|96893.4|96777.4|96893.5|96777.5|96899.4|96783.4|96883.5|96767.5|31
1646868470000|2022-03-09 23:27:50|96893.6|96777.6|96894|96778|96898.9|96782.9|96889.5|96773.5|28
1646868480000|2022-03-09 23:28:00|96893.6|96777.6|96894|96778|96899.1|96783.1|96891.9|96775.9|15
1646868490000|2022-03-09 23:28:10|96893.4|96777.4|96883.9|96767.9|96896.8|96780.8|96882.8|96766.8|13
1646868500000|2022-03-09 23:28:20|96882.9|96766.9|96884.7|96768.7|96888.2|96772.2|96881.4|96765.4|19
1646868510000|2022-03-09 23:28:30|96885.1|96769.1|96901.5|96785.5|96901.5|96785.5|96881.2|96765.2|24
1646868520000|2022-03-09 23:28:40|96901.7|96785.7|96903.5|96787.5|96913|96797|96898.3|96782.3|35
1646868530000|2022-03-09 23:28:50|96901.3|96785.3|96900.8|96784.8|96910.2|96794.2|96900.8|96784.8|17
1646868540000|2022-03-09 23:29:00|96900.6|96784.6|96885.1|96769.1|96900.6|96784.6|96885.1|96769.1|28
1646868550000|2022-03-09 23:29:10|96885.2|96769.2|96885.6|96769.6|96887.1|96771.1|96882.7|96766.7|15
1646868560000|2022-03-09 23:29:20|96885.4|96769.4|96883.2|96767.2|96890.5|96774.5|96880.9|96764.9|17
1646868570000|2022-03-09 23:29:30|96889.1|96773.1|96898.8|96782.8|96898.8|96782.8|96885.8|96769.8|16
1646868580000|2022-03-09 23:29:40|96897.9|96781.9|96897.7|96781.7|96899.9|96783.9|96891.9|96775.9|11
1646868590000|2022-03-09 23:29:50|96897|96781|96886.4|96770.4|96898.7|96782.7|96882.7|96766.7|22
1646868600000|2022-03-09 23:30:00|96885.2|96769.2|96872.7|96756.7|96885.2|96769.2|96871.4|96755.4|19
1646868610000|2022-03-09 23:30:10|96870.9|96754.9|96872.1|96756.1|96873.6|96757.6|96870.4|96754.4|16
1646868620000|2022-03-09 23:30:20|96872.3|96756.3|96881.7|96765.7|96881.7|96765.7|96871.8|96755.8|13
1646868630000|2022-03-09 23:30:30|96881.6|96765.6|96879.9|96763.9|96883.4|96767.4|96878.9|96762.9|17
1646868640000|2022-03-09 23:30:40|96876.8|96760.8|96880.1|96764.1|96882.5|96766.5|96876.8|96760.8|22
1646868650000|2022-03-09 23:30:50|96879.7|96763.7|96879.2|96763.2|96881.6|96765.6|96879.2|96763.2|9
1646868660000|2022-03-09 23:31:00|96871.1|96755.1|96876.4|96760.4|96878.9|96762.9|96870|96754|15
1646868670000|2022-03-09 23:31:10|96877.9|96761.9|96877.2|96761.2|96879.8|96763.8|96877.2|96761.2|8
1646868680000|2022-03-09 23:31:20|96878.6|96762.6|96881.9|96765.9|96885.4|96769.4|96877.5|96761.5|10
1646868690000|2022-03-09 23:31:30|96882.5|96766.5|96879.9|96763.9|96890.4|96774.4|96879.9|96763.9|12
1646868700000|2022-03-09 23:31:40|96881.3|96765.3|96875.5|96759.5|96885.2|96769.2|96874.5|96758.5|20
1646868710000|2022-03-09 23:31:50|96875.7|96759.7|96862.9|96746.9|96875.8|96759.8|96862.9|96746.9|7
1646868720000|2022-03-09 23:32:00|96860.2|96744.2|96865.4|96749.4|96866.4|96750.4|96859.4|96743.4|24
1646868730000|2022-03-09 23:32:10|96866.5|96750.5|96873.4|96757.4|96873.4|96757.4|96865.7|96749.7|11
1646868740000|2022-03-09 23:32:20|96878.8|96762.8|96877.6|96761.6|96880|96764|96876.6|96760.6|16
1646868750000|2022-03-09 23:32:30|96877.9|96761.9|96879.1|96763.1|96880.5|96764.5|96876.5|96760.5|17
1646868760000|2022-03-09 23:32:40|96880|96764|96869.4|96753.4|96882|96766|96869.4|96753.4|20
1646868770000|2022-03-09 23:32:50|96869.6|96753.6|96867.6|96751.6|96869.8|96753.8|96866.9|96750.9|19
1646868780000|2022-03-09 23:33:00|96867.9|96751.9|96869.1|96753.1|96871.6|96755.6|96865.3|96749.3|31
1646868790000|2022-03-09 23:33:10|96870.3|96754.3|96871.4|96755.4|96879.7|96763.7|96867.9|96751.9|15
1646868800000|2022-03-09 23:33:20|96873.1|96757.1|96875.9|96759.9|96881|96765|96873.1|96757.1|14
1646868810000|2022-03-09 23:33:30|96877.3|96761.3|96879.9|96763.9|96880.2|96764.2|96877.2|96761.2|14
1646868820000|2022-03-09 23:33:40|96880.8|96764.8|96874.6|96758.6|96882.4|96766.4|96872.5|96756.5|19
1646868830000|2022-03-09 23:33:50|96874.2|96758.2|96873.3|96757.3|96877.5|96761.5|96870.8|96754.8|20
1646868840000|2022-03-09 23:34:00|96872.8|96756.8|96875.3|96759.3|96875.3|96759.3|96867.3|96751.3|12
1646868850000|2022-03-09 23:34:10|96876.6|96760.6|96877|96761|96880.5|96764.5|96873.8|96757.8|25
1646868860000|2022-03-09 23:34:20|96876.8|96760.8|96876.4|96760.4|96879.6|96763.6|96876.4|96760.4|13
1646868870000|2022-03-09 23:34:30|96876.2|96760.2|96875.8|96759.8|96878.5|96762.5|96871.5|96755.5|20
1646868880000|2022-03-09 23:34:40|96870.2|96754.2|96869.4|96753.4|96870.5|96754.5|96866.6|96750.6|24
1646868890000|2022-03-09 23:34:50|96870|96754|96868.7|96752.7|96871|96755|96864.5|96748.5|14
1646868900000|2022-03-09 23:35:00|96869.6|96753.6|96881.7|96765.7|96883.6|96767.6|96866.5|96750.5|15
1646868910000|2022-03-09 23:35:10|96880.4|96764.4|96877.4|96761.4|96884.9|96768.9|96877.4|96761.4|14
1646868920000|2022-03-09 23:35:20|96877.8|96761.8|96878.4|96762.4|96878.4|96762.4|96873.1|96757.1|21
1646868930000|2022-03-09 23:35:30|96879.2|96763.2|96870.2|96754.2|96879.2|96763.2|96867.9|96751.9|11
1646868940000|2022-03-09 23:35:40|96870.9|96754.9|96869.3|96753.3|96872.5|96756.5|96867.8|96751.8|9
1646868950000|2022-03-09 23:35:50|96870.7|96754.7|96882.2|96766.2|96882.2|96766.2|96869.5|96753.5|13
1646868960000|2022-03-09 23:36:00|96882.1|96766.1|96880|96764|96882.5|96766.5|96879.2|96763.2|13
1646868970000|2022-03-09 23:36:10|96881|96765|96880.1|96764.1|96882.7|96766.7|96879.5|96763.5|22
1646868980000|2022-03-09 23:36:20|96882.7|96766.7|96870.7|96754.7|96884.1|96768.1|96870.7|96754.7|26
1646868990000|2022-03-09 23:36:30|96870.2|96754.2|96866.4|96750.4|96870.7|96754.7|96866.4|96750.4|10
1646869000000|2022-03-09 23:36:40|96863.2|96747.2|96870|96754|96873.7|96757.7|96863.2|96747.2|18
1646869010000|2022-03-09 23:36:50|96870.3|96754.3|96874.9|96758.9|96877.8|96761.8|96864|96748|23
1646869020000|2022-03-09 23:37:00|96879.1|96763.1|96876.7|96760.7|96879.1|96763.1|96873.3|96757.3|18
1646869030000|2022-03-09 23:37:10|96877.6|96761.6|96873.5|96757.5|96877.6|96761.6|96869|96753|13
1646869040000|2022-03-09 23:37:20|96873.6|96757.6|96874|96758|96875.4|96759.4|96867.7|96751.7|21
1646869050000|2022-03-09 23:37:30|96873.6|96757.6|96858.8|96742.8|96875.1|96759.1|96858.8|96742.8|17
1646869060000|2022-03-09 23:37:40|96863.6|96747.6|96870.6|96754.6|96871.2|96755.2|96862.5|96746.5|17
1646869070000|2022-03-09 23:37:50|96873|96757|96868.9|96752.9|96875.1|96759.1|96868.8|96752.8|23
1646869080000|2022-03-09 23:38:00|96867.6|96751.6|96871.4|96755.4|96874.7|96758.7|96867.6|96751.6|19
1646869090000|2022-03-09 23:38:10|96871.6|96755.6|96865.7|96749.7|96876.1|96760.1|96865.7|96749.7|23
1646869100000|2022-03-09 23:38:20|96866.2|96750.2|96867.5|96751.5|96869.2|96753.2|96864|96748|14
1646869110000|2022-03-09 23:38:30|96869|96753|96863.3|96747.3|96873.3|96757.3|96861.8|96745.8|29
1646869120000|2022-03-09 23:38:40|96854.5|96738.5|96872.2|96756.2|96879.1|96763.1|96854.5|96738.5|9
1646869130000|2022-03-09 23:38:50|96875.6|96759.6|96873.7|96757.7|96875.6|96759.6|96870.2|96754.2|17
1646869140000|2022-03-09 23:39:00|96871.9|96755.9|96864.2|96748.2|96875.7|96759.7|96864.1|96748.1|19
1646869150000|2022-03-09 23:39:10|96864.4|96748.4|96859.4|96743.4|96870.9|96754.9|96857.1|96741.1|21
1646869160000|2022-03-09 23:39:20|96857.1|96741.1|96862|96746|96862.7|96746.7|96857.1|96741.1|13
1646869170000|2022-03-09 23:39:30|96859.4|96743.4|96869.2|96753.2|96869.2|96753.2|96854.5|96738.5|18
1646869180000|2022-03-09 23:39:40|96874.3|96758.3|96865.9|96749.9|96874.3|96758.3|96864.1|96748.1|15
1646869190000|2022-03-09 23:39:50|96866.1|96750.1|96870|96754|96872.2|96756.2|96866.1|96750.1|17
1646869200000|2022-03-09 23:40:00|96870.1|96754.1|96870.5|96754.5|96874.1|96758.1|96868.4|96752.4|16
1646869210000|2022-03-09 23:40:10|96861.5|96745.5|96866|96750|96867.3|96751.3|96861.5|96745.5|12
1646869220000|2022-03-09 23:40:20|96862.2|96746.2|96869|96753|96870.8|96754.8|96861.2|96745.2|21
1646869230000|2022-03-09 23:40:30|96868.5|96752.5|96879.8|96763.8|96881.2|96765.2|96868.5|96752.5|20
1646869240000|2022-03-09 23:40:40|96881|96765|96879.4|96763.4|96881|96765|96878.2|96762.2|15
1646869250000|2022-03-09 23:40:50|96878.3|96762.3|96879.6|96763.6|96882.3|96766.3|96877.8|96761.8|18
1646869260000|2022-03-09 23:41:00|96878.4|96762.4|96867.7|96751.7|96879.4|96763.4|96863.5|96747.5|16
1646869270000|2022-03-09 23:41:10|96867.6|96751.6|96865.8|96749.8|96869.2|96753.2|96864.4|96748.4|12
1646869280000|2022-03-09 23:41:20|96866.1|96750.1|96881.4|96765.4|96881.4|96765.4|96863.2|96747.2|18
1646869290000|2022-03-09 23:41:30|96881.5|96765.5|96881.1|96765.1|96883.9|96767.9|96879.8|96763.8|22
1646869300000|2022-03-09 23:41:40|96880.5|96764.5|96874.5|96758.5|96880.5|96764.5|96871.7|96755.7|19
1646869310000|2022-03-09 23:41:50|96875.7|96759.7|96869|96753|96875.7|96759.7|96867.8|96751.8|17
1646869320000|2022-03-09 23:42:00|96856.7|96740.7|96857|96741|96857.7|96741.7|96850.2|96734.2|18
1646869330000|2022-03-09 23:42:10|96859.9|96743.9|96863.3|96747.3|96863.4|96747.4|96859.6|96743.6|10
1646869340000|2022-03-09 23:42:20|96863.6|96747.6|96873|96757|96875.1|96759.1|96863|96747|16
1646869350000|2022-03-09 23:42:30|96874.1|96758.1|96874.4|96758.4|96874.9|96758.9|96869.7|96753.7|19
1646869360000|2022-03-09 23:42:40|96874.6|96758.6|96872|96756|96875.1|96759.1|96871.6|96755.6|16
1646869370000|2022-03-09 23:42:50|96873.3|96757.3|96862.3|96746.3|96873.3|96757.3|96861.4|96745.4|18
1646869380000|2022-03-09 23:43:00|96862.2|96746.2|96863.5|96747.5|96865.8|96749.8|96861.7|96745.7|13
1646869390000|2022-03-09 23:43:10|96863.6|96747.6|96879.3|96763.3|96879.3|96763.3|96857.5|96741.5|15
1646869400000|2022-03-09 23:43:20|96870.9|96754.9|96872.9|96756.9|96878.8|96762.8|96870.9|96754.9|19
1646869410000|2022-03-09 23:43:30|96872.8|96756.8|96873.4|96757.4|96876.4|96760.4|96871.2|96755.2|18
1646869420000|2022-03-09 23:43:40|96873.6|96757.6|96859.2|96743.2|96874.4|96758.4|96859.2|96743.2|13
1646869430000|2022-03-09 23:43:50|96859|96743|96868.8|96752.8|96868.8|96752.8|96855.4|96739.4|17
1646869440000|2022-03-09 23:44:00|96869.3|96753.3|96860.5|96744.5|96869.3|96753.3|96857.9|96741.9|12
1646869450000|2022-03-09 23:44:10|96857.5|96741.5|96871.4|96755.4|96871.8|96755.8|96857.5|96741.5|17
1646869460000|2022-03-09 23:44:20|96869.1|96753.1|96872.4|96756.4|96872.4|96756.4|96866.3|96750.3|10
1646869470000|2022-03-09 23:44:30|96871.6|96755.6|96873.6|96757.6|96873.6|96757.6|96866.8|96750.8|16
1646869480000|2022-03-09 23:44:40|96873.7|96757.7|96866.1|96750.1|96873.7|96757.7|96861.6|96745.6|22
1646869490000|2022-03-09 23:44:50|96870.2|96754.2|96864.7|96748.7|96870.2|96754.2|96863.2|96747.2|26
1646869500000|2022-03-09 23:45:00|96864|96748|96876.8|96760.8|96876.9|96760.9|96863.9|96747.9|22
1646869510000|2022-03-09 23:45:10|96877|96761|96881|96765|96881.4|96765.4|96877|96761|12
1646869520000|2022-03-09 23:45:20|96878.7|96762.7|96881.7|96765.7|96882.6|96766.6|96878.3|96762.3|16
1646869530000|2022-03-09 23:45:30|96881.9|96765.9|96874.9|96758.9|96882.4|96766.4|96871.3|96755.3|17
1646869540000|2022-03-09 23:45:40|96875.8|96759.8|96873.1|96757.1|96878.4|96762.4|96871.1|96755.1|18
1646869550000|2022-03-09 23:45:50|96872.5|96756.5|96875.8|96759.8|96879.4|96763.4|96869.8|96753.8|23
1646869560000|2022-03-09 23:46:00|96875.9|96759.9|96878.3|96762.3|96885.7|96769.7|96874.5|96758.5|20
1646869570000|2022-03-09 23:46:10|96878.8|96762.8|96887.2|96771.2|96889.2|96773.2|96878.8|96762.8|38
1646869580000|2022-03-09 23:46:20|96887.3|96771.3|96885.9|96769.9|96888.2|96772.2|96884.8|96768.8|16
1646869590000|2022-03-09 23:46:30|96884.6|96768.6|96874.5|96758.5|96886.9|96770.9|96872.5|96756.5|15
1646869600000|2022-03-09 23:46:40|96874.3|96758.3|96887.9|96771.9|96888.7|96772.7|96872.5|96756.5|20
1646869610000|2022-03-09 23:46:50|96888.3|96772.3|96894.1|96778.1|96894.1|96778.1|96885.1|96769.1|19
1646869620000|2022-03-09 23:47:00|96893.7|96777.7|96892.9|96776.9|96896.7|96780.7|96891.8|96775.8|22
1646869630000|2022-03-09 23:47:10|96896.1|96780.1|96895.4|96779.4|96896.7|96780.7|96893|96777|19
1646869640000|2022-03-09 23:47:20|96895.9|96779.9|96890.2|96774.2|96896|96780|96889.5|96773.5|19
1646869650000|2022-03-09 23:47:30|96878.3|96762.3|96876|96760|96882.7|96766.7|96873|96757|18
1646869660000|2022-03-09 23:47:40|96879.2|96763.2|96878.7|96762.7|96879.2|96763.2|96875.2|96759.2|10
1646869670000|2022-03-09 23:47:50|96877.8|96761.8|96893.4|96777.4|96893.4|96777.4|96875.8|96759.8|13
1646869680000|2022-03-09 23:48:00|96894.4|96778.4|96893.1|96777.1|96894.4|96778.4|96889.1|96773.1|8
1646869690000|2022-03-09 23:48:10|96890.3|96774.3|96888.5|96772.5|96891.1|96775.1|96887.7|96771.7|10
1646869700000|2022-03-09 23:48:20|96885.7|96769.7|96878.9|96762.9|96889.4|96773.4|96877.3|96761.3|13
1646869710000|2022-03-09 23:48:30|96878.1|96762.1|96879.2|96763.2|96882.1|96766.1|96876.4|96760.4|12
1646869720000|2022-03-09 23:48:40|96878.3|96762.3|96891.8|96775.8|96891.8|96775.8|96874.7|96758.7|12
1646869730000|2022-03-09 23:48:50|96886.6|96770.6|96885.5|96769.5|96891.6|96775.6|96885.2|96769.2|9
1646869740000|2022-03-09 23:49:00|96884.6|96768.6|96889.7|96773.7|96891.1|96775.1|96884.6|96768.6|12
1646869750000|2022-03-09 23:49:10|96890.2|96774.2|96888.2|96772.2|96890.2|96774.2|96884.9|96768.9|8
1646869760000|2022-03-09 23:49:20|96886.9|96770.9|96884.6|96768.6|96886.9|96770.9|96884.1|96768.1|8
1646869770000|2022-03-09 23:49:30|96886|96770|96884.3|96768.3|96890|96774|96884.3|96768.3|12
1646869780000|2022-03-09 23:49:40|96887.8|96771.8|96888.1|96772.1|96891.1|96775.1|96880.7|96764.7|11
1646869790000|2022-03-09 23:49:50|96893.7|96777.7|96892.1|96776.1|96895.1|96779.1|96887.8|96771.8|14
1646869800000|2022-03-09 23:50:00|96892.2|96776.2|96885.6|96769.6|96892.6|96776.6|96883.1|96767.1|20
1646869810000|2022-03-09 23:50:10|96886.7|96770.7|96874.7|96758.7|96886.7|96770.7|96873.5|96757.5|8
1646869820000|2022-03-09 23:50:20|96873.2|96757.2|96874.8|96758.8|96883.2|96767.2|96873.2|96757.2|15
1646869830000|2022-03-09 23:50:30|96874.4|96758.4|96888.4|96772.4|96888.4|96772.4|96874.4|96758.4|6
1646869840000|2022-03-09 23:50:40|96890.1|96774.1|96883.5|96767.5|96890.9|96774.9|96882.9|96766.9|15
1646869850000|2022-03-09 23:50:50|96885.2|96769.2|96890.3|96774.3|96890.3|96774.3|96884.9|96768.9|21
1646869860000|2022-03-09 23:51:00|96893.4|96777.4|96888.2|96772.2|96893.8|96777.8|96888.2|96772.2|25
1646869870000|2022-03-09 23:51:10|96884.1|96768.1|96884.5|96768.5|96885.1|96769.1|96883.1|96767.1|8
1646869880000|2022-03-09 23:51:20|96882.9|96766.9|96872.4|96756.4|96884.6|96768.6|96872.1|96756.1|17
1646869890000|2022-03-09 23:51:30|96868.4|96752.4|96884.1|96768.1|96884.1|96768.1|96868.4|96752.4|11
1646869900000|2022-03-09 23:51:40|96879.8|96763.8|96878.6|96762.6|96881.7|96765.7|96877.2|96761.2|4
1646869910000|2022-03-09 23:51:50|96881.3|96765.3|96877.3|96761.3|96882.9|96766.9|96877.3|96761.3|8
1646869920000|2022-03-09 23:52:00|96875.9|96759.9|96876.7|96760.7|96877.5|96761.5|96871|96755|10
1646869930000|2022-03-09 23:52:10|96879.4|96763.4|96879|96763|96879.4|96763.4|96871.7|96755.7|10
1646869940000|2022-03-09 23:52:20|96873.7|96757.7|96880.8|96764.8|96880.8|96764.8|96871.4|96755.4|13
1646869950000|2022-03-09 23:52:30|96880.4|96764.4|96879.3|96763.3|96883.8|96767.8|96877.7|96761.7|12
1646869960000|2022-03-09 23:52:40|96880.7|96764.7|96878|96762|96883.6|96767.6|96875.8|96759.8|16
1646869970000|2022-03-09 23:52:50|96874.6|96758.6|96864.3|96748.3|96879.6|96763.6|96864.3|96748.3|12
1646869980000|2022-03-09 23:53:00|96865.9|96749.9|96866.4|96750.4|96878.7|96762.7|96861.4|96745.4|16
1646869990000|2022-03-09 23:53:10|96870.1|96754.1|96866.6|96750.6|96870.1|96754.1|96866.3|96750.3|32
1646870000000|2022-03-09 23:53:20|96866.5|96750.5|96873.6|96757.6|96874.9|96758.9|96865.8|96749.8|27
1646870010000|2022-03-09 23:53:30|96875.4|96759.4|96872.4|96756.4|96877.1|96761.1|96872.4|96756.4|20
1646870020000|2022-03-09 23:53:40|96874.3|96758.3|96872.5|96756.5|96877.4|96761.4|96872.1|96756.1|23
1646870030000|2022-03-09 23:53:50|96872.8|96756.8|96858.6|96742.6|96873.1|96757.1|96858.6|96742.6|19
1646870040000|2022-03-09 23:54:00|96863.6|96747.6|96852.8|96736.8|96866.7|96750.7|96847|96731|40
1646870050000|2022-03-09 23:54:10|96852.1|96736.1|96857.6|96741.6|96860.3|96744.3|96851.5|96735.5|20
1646870060000|2022-03-09 23:54:20|96858.3|96742.3|96859.5|96743.5|96859.5|96743.5|96853.6|96737.6|8
1646870070000|2022-03-09 23:54:30|96858.7|96742.7|96846.4|96730.4|96858.7|96742.7|96846.4|96730.4|8
1646870080000|2022-03-09 23:54:40|96846.5|96730.5|96839.7|96723.7|96852.3|96736.3|96839.5|96723.5|6
1646870090000|2022-03-09 23:54:50|96839.5|96723.5|96838.5|96722.5|96841.6|96725.6|96837.2|96721.2|5
1646870100000|2022-03-09 23:55:00|96838.6|96722.6|96852.7|96736.7|96852.8|96736.8|96838.6|96722.6|36
1646870110000|2022-03-09 23:55:10|96851.4|96735.4|96854.1|96738.1|96854.1|96738.1|96848|96732|13
1646870120000|2022-03-09 23:55:20|96854|96738|96847.7|96731.7|96854|96738|96846.5|96730.5|12
1646870130000|2022-03-09 23:55:30|96847.5|96731.5|96848.8|96732.8|96850.9|96734.9|96846.4|96730.4|18
1646870140000|2022-03-09 23:55:40|96853.2|96737.2|96851.4|96735.4|96853.2|96737.2|96847.1|96731.1|27
1646870150000|2022-03-09 23:55:50|96852|96736|96846.9|96730.9|96853.3|96737.3|96845.8|96729.8|29
1646870160000|2022-03-09 23:56:00|96847.1|96731.1|96846.4|96730.4|96856.5|96740.5|96843.8|96727.8|25
1646870170000|2022-03-09 23:56:10|96846.9|96730.9|96851|96735|96855.9|96739.9|96846.9|96730.9|34
1646870180000|2022-03-09 23:56:20|96848.6|96732.6|96850.9|96734.9|96851.2|96735.2|96847.3|96731.3|29
1646870190000|2022-03-09 23:56:30|96851.6|96735.6|96845.3|96729.3|96855.1|96739.1|96845.3|96729.3|25
1646870200000|2022-03-09 23:56:40|96846.5|96730.5|96848.4|96732.4|96848.4|96732.4|96841.9|96725.9|18
1646870210000|2022-03-09 23:56:50|96847.5|96731.5|96850.7|96734.7|96852|96736|96844.7|96728.7|22
1646870220000|2022-03-09 23:57:00|96850.3|96734.3|96853.6|96737.6|96857.8|96741.8|96849.1|96733.1|10
1646870230000|2022-03-09 23:57:10|96848.6|96732.6|96849.9|96733.9|96853.9|96737.9|96848.6|96732.6|16
1646870240000|2022-03-09 23:57:20|96851|96735|96852|96736|96853|96737|96845|96729|13
1646870250000|2022-03-09 23:57:30|96853.5|96737.5|96847.4|96731.4|96854.9|96738.9|96846.9|96730.9|11
1646870260000|2022-03-09 23:57:40|96847.8|96731.8|96851.7|96735.7|96851.7|96735.7|96841.4|96725.4|21
1646870270000|2022-03-09 23:57:50|96856.2|96740.2|96848.3|96732.3|96856.2|96740.2|96848.3|96732.3|10
1646870280000|2022-03-09 23:58:00|96848.7|96732.7|96857.9|96741.9|96861.9|96745.9|96848.7|96732.7|31
1646870290000|2022-03-09 23:58:10|96857.4|96741.4|96850.5|96734.5|96866.5|96750.5|96850.5|96734.5|20
1646870300000|2022-03-09 23:58:20|96853.3|96737.3|96850.5|96734.5|96855.7|96739.7|96844.8|96728.8|26
1646870310000|2022-03-09 23:58:30|96851.5|96735.5|96849|96733|96854|96738|96844.5|96728.5|19
1646870320000|2022-03-09 23:58:40|96852.7|96736.7|96845.5|96729.5|96852.9|96736.9|96842.6|96726.6|23
1646870330000|2022-03-09 23:58:50|96845.6|96729.6|96844.7|96728.7|96850.9|96734.9|96844.6|96728.6|28
1646870340000|2022-03-09 23:59:00|96841.4|96725.4|96839|96723|96846.3|96730.3|96837.5|96721.5|27
1646870350000|2022-03-09 23:59:10|96839.6|96723.6|96839|96723|96841.5|96725.5|96836.8|96720.8|30
1646870360000|2022-03-09 23:59:20|96837.8|96721.8|96840.7|96724.7|96841|96725|96837.8|96721.8|23
1646870370000|2022-03-09 23:59:30|96846|96730|96830.9|96714.9|96846|96730|96830.7|96714.7|25
1646870380000|2022-03-09 23:59:40|96831.6|96715.6|96831.6|96715.6|96847.5|96731.5|96830.6|96714.6|20
1646870390000|2022-03-09 23:59:50|96829.7|96713.7|96838.7|96722.7|96843.1|96727.1|96829.7|96713.7|21
1646870400000|2022-03-10 00:00:00|96832.5|96716.5|96841.7|96725.7|96845.8|96729.8|96832.5|96716.5|36
1646870410000|2022-03-10 00:00:10|96841.5|96725.5|96841.5|96725.5|96842.7|96726.7|96839.5|96723.5|23
1646870420000|2022-03-10 00:00:20|96842.3|96726.3|96847.6|96731.6|96850.6|96734.6|96842.3|96726.3|13
1646870430000|2022-03-10 00:00:30|96844.3|96728.3|96848.2|96732.2|96851.3|96735.3|96844.3|96728.3|42
1646870440000|2022-03-10 00:00:40|96848.3|96732.3|96849.1|96733.1|96850.9|96734.9|96846.8|96730.8|28
1646870450000|2022-03-10 00:00:50|96848.4|96732.4|96851.7|96735.7|96852|96736|96845.1|96729.1|34
1646870460000|2022-03-10 00:01:00|96851.8|96735.8|96863.8|96747.8|96865.9|96749.9|96851.4|96735.4|40
1646870470000|2022-03-10 00:01:10|96860.4|96749.3|96872.3|96756.3|96872.3|96756.3|96860.4|96747.8|50
1646870480000|2022-03-10 00:01:20|96872.4|96756.4|96873|96757|96874.3|96758.3|96871.5|96755.5|26
1646870490000|2022-03-10 00:01:30|96872.8|96756.8|96871.7|96755.7|96872.9|96756.9|96869.2|96753.2|23
1646870500000|2022-03-10 00:01:40|96871.5|96755.5|96868|96752|96872.2|96756.2|96866.4|96750.4|27
1646870510000|2022-03-10 00:01:50|96867.8|96751.8|96872.2|96756.2|96873.6|96757.6|96866.8|96750.8|17
1646870520000|2022-03-10 00:02:00|96872.4|96756.4|96870.9|96754.9|96874.9|96758.9|96867.9|96751.9|19
1646870530000|2022-03-10 00:02:10|96870.8|96754.8|96873.6|96757.6|96873.8|96757.8|96869.6|96753.6|25
1646870540000|2022-03-10 00:02:20|96872.8|96756.8|96873|96757|96873.1|96757.1|96872|96756|16
1646870550000|2022-03-10 00:02:30|96872.7|96756.7|96876.1|96760.1|96876.1|96760.1|96846.1|96730.1|52
1646870560000|2022-03-10 00:02:40|96875.7|96759.7|96873.8|96757.8|96878.1|96762.1|96871.1|96755.1|27
1646870570000|2022-03-10 00:02:50|96872.8|96756.8|96870.5|96754.5|96875.6|96759.6|96867.6|96751.6|72
1646870580000|2022-03-10 00:03:00|96870.4|96754.4|96884.1|96768.1|96884.3|96768.3|96868.9|96752.9|68
1646870590000|2022-03-10 00:03:10|96883.2|96767.2|96876.7|96760.7|96883.8|96767.8|96876.5|96760.5|24
1646870600000|2022-03-10 00:03:20|96877.7|96761.7|96877.8|96761.8|96879.4|96763.4|96876.5|96760.5|44
1646870610000|2022-03-10 00:03:30|96878.8|96762.8|96876.3|96760.3|96884.6|96768.6|96875.5|96759.5|40
1646870620000|2022-03-10 00:03:40|96873.7|96757.7|96877.5|96761.5|96878.4|96762.4|96873.7|96757.7|12
1646870630000|2022-03-10 00:03:50|96877|96761|96878.6|96762.6|96878.6|96762.6|96874.4|96758.4|14
1646870640000|2022-03-10 00:04:00|96878.7|96762.7|96881.3|96765.3|96883.2|96767.2|96874.9|96761.7|19
1646870650000|2022-03-10 00:04:10|96878.5|96762.5|96885.5|96769.5|96885.5|96769.5|96876.4|96760.4|21
1646870660000|2022-03-10 00:04:20|96885.7|96769.7|96885|96769|96886.3|96770.3|96881.1|96765.1|13
1646870670000|2022-03-10 00:04:30|96883.5|96767.5|96885.1|96769.1|96885.1|96769.1|96882.6|96766.6|14
1646870680000|2022-03-10 00:04:40|96885.5|96769.5|96887.5|96771.5|96890.3|96774.3|96883.6|96767.6|27
1646870690000|2022-03-10 00:04:50|96888.3|96772.3|96888.3|96772.3|96889.7|96773.7|96883.7|96767.7|15
1646870700000|2022-03-10 00:05:00|96888.4|96772.4|96897.2|96781.2|96901.8|96785.8|96884.1|96768.1|54
1646870710000|2022-03-10 00:05:10|96897.4|96781.4|96897.6|96781.6|96900.6|96784.6|96895.6|96779.6|21
1646870720000|2022-03-10 00:05:20|96898.4|96782.4|96893.6|96777.6|96898.4|96782.4|96889.7|96773.7|24
1646870730000|2022-03-10 00:05:30|96892.5|96776.5|96897.9|96781.9|96898.5|96782.5|96892.5|96776.5|23
1646870740000|2022-03-10 00:05:40|96896.8|96780.8|96895.7|96779.7|96897.3|96781.5|96893.9|96778|18
1646870750000|2022-03-10 00:05:50|96897.4|96781.4|96897.7|96781.7|96898.7|96782.7|96895.5|96779.5|15
1646870760000|2022-03-10 00:06:00|96900.8|96784.8|96898.9|96782.9|96902.3|96786.3|96897.4|96781.4|12
1646870770000|2022-03-10 00:06:10|96898.7|96782.7|96905.1|96789.1|96908.8|96792.8|96897.5|96781.5|35
1646870780000|2022-03-10 00:06:20|96905.2|96789.2|96898.6|96782.6|96907.2|96791.2|96898.6|96782.6|21
1646870790000|2022-03-10 00:06:30|96899.2|96783.2|96907|96791|96908.4|96792.4|96897.4|96781.4|28
1646870800000|2022-03-10 00:06:40|96907.3|96791.3|96905.1|96789.1|96907.3|96791.3|96904.7|96788.7|16
1646870810000|2022-03-10 00:06:50|96905.8|96789.8|96901.1|96785.1|96905.8|96789.8|96899.6|96783.6|21
1646870820000|2022-03-10 00:07:00|96900.9|96784.9|96900.4|96784.4|96904.8|96788.8|96899.6|96783.6|24
1646870830000|2022-03-10 00:07:10|96899.8|96783.8|96899.5|96783.5|96900.4|96784.4|96899.5|96783.5|10
1646870840000|2022-03-10 00:07:20|96899.4|96783.4|96900.6|96784.6|96902|96787.3|96895.3|96782.9|28
1646870850000|2022-03-10 00:07:30|96898.9|96784.2|96899.6|96786.2|96903.6|96787.6|96898.9|96784.2|10
1646870860000|2022-03-10 00:07:40|96903.8|96787.8|96895.1|96779.1|96904.4|96788.4|96891.4|96775.4|43
1646870870000|2022-03-10 00:07:50|96895.2|96779.2|96897.3|96781.3|96901.6|96785.6|96894.2|96778.2|27
1646870880000|2022-03-10 00:08:00|96896.7|96780.7|96898|96782|96898.3|96782.3|96896.4|96780.4|15
1646870890000|2022-03-10 00:08:10|96897|96781|96903.5|96787.5|96903.8|96787.8|96896.6|96780.6|21
1646870900000|2022-03-10 00:08:20|96903.6|96787.6|96901.4|96789.2|96905.9|96789.9|96901.4|96787.5|11
1646870910000|2022-03-10 00:08:30|96901.7|96789.5|96899.8|96783.8|96905.4|96790.9|96896.2|96780.2|22
1646870920000|2022-03-10 00:08:40|96899.6|96783.6|96895.8|96781.7|96901|96786.4|96891.6|96781.7|25
1646870930000|2022-03-10 00:08:50|96895.7|96780.4|96897.7|96781.7|96898.4|96782.4|96892.3|96776.3|30
1646870940000|2022-03-10 00:09:00|96901.6|96785.6|96892.6|96776.6|96901.9|96785.9|96891.5|96776.5|16
1646870950000|2022-03-10 00:09:10|96893.5|96779.1|96911.8|96807.1|96920.7|96810.6|96893.5|96779.1|35
1646870960000|2022-03-10 00:09:20|96910.8|96808.1|96913.4|96808|96917.7|96809|96910.6|96801.5|29
1646870970000|2022-03-10 00:09:30|96918.7|96802.7|96912.4|96803|96924.1|96811.6|96911.8|96802.5|27
1646870980000|2022-03-10 00:09:40|96917.1|96802|96915.8|96806.6|96917.1|96807.4|96913.1|96802|7
1646870990000|2022-03-10 00:09:50|96915.4|96805.1|96915.6|96806.2|96918.6|96807.3|96910.4|96802|16
1646871000000|2022-03-10 00:10:00|96914|96807.9|96913.8|96810|96921.4|96812|96910.3|96804.3|23
1646871010000|2022-03-10 00:10:10|96904.9|96806.6|96907.2|96791.2|96913.2|96808.1|96900.1|96790.5|36
1646871020000|2022-03-10 00:10:20|96906.2|96792.7|96904.1|96797.9|96914.9|96801.3|96901.6|96791.9|35
1646871030000|2022-03-10 00:10:30|96908.4|96796.1|96919.4|96803.4|96919.4|96803.8|96906.9|96795|32
1646871040000|2022-03-10 00:10:40|96911.3|96805.5|96920|96811.1|96925.7|96819|96908.5|96803.2|46
1646871050000|2022-03-10 00:10:50|96918.7|96812.5|96931.6|96821.8|96932.9|96822.5|96916.6|96810.3|40
1646871060000|2022-03-10 00:11:00|96931.4|96822.2|96934.3|96820.5|96937.8|96827.8|96929.1|96819.6|39
1646871070000|2022-03-10 00:11:10|96936.2|96820.2|96920.3|96807.1|96936.2|96822.9|96918.7|96805.7|33
1646871080000|2022-03-10 00:11:20|96919.8|96803.8|96919.3|96806.9|96920.9|96815.1|96911.5|96797.4|39
1646871090000|2022-03-10 00:11:30|96921.2|96805.9|96916.2|96805.6|96923.3|96809|96915.5|96805.6|19
1646871100000|2022-03-10 00:11:40|96915.4|96805.7|96923.7|96807.7|96924.5|96808.5|96914.4|96803.6|31
1646871110000|2022-03-10 00:11:50|96924.9|96808.9|96930.7|96822.4|96933.5|96822.8|96919.4|96808.9|56
1646871120000|2022-03-10 00:12:00|96930.9|96822.1|96933.6|96821.5|96936.5|96826.7|96927.5|96820.9|34
1646871130000|2022-03-10 00:12:10|96931.7|96823|96934.2|96834.6|96942.7|96834.6|96928.8|96822.1|32
1646871140000|2022-03-10 00:12:20|96936.4|96834.2|96949.4|96833.4|96949.6|96834.2|96936.4|96830.6|23
1646871150000|2022-03-10 00:12:30|96949.1|96833.1|96944.2|96832.1|96949.1|96834.9|96940.6|96830|22
1646871160000|2022-03-10 00:12:40|96943.8|96831.5|96952.5|96836.5|96952.5|96837.5|96938.6|96822.6|21
1646871170000|2022-03-10 00:12:50|96952.2|96836.2|96937.1|96823.2|96952.2|96837.7|96931.3|96816.7|37
1646871180000|2022-03-10 00:13:00|96936.6|96826.2|96939|96823|96939.2|96826.2|96933.5|96820.2|19
1646871190000|2022-03-10 00:13:10|96939.3|96823.3|96938.3|96822.3|96939.3|96823.3|96937.3|96821.3|13
1646871200000|2022-03-10 00:13:20|96937.6|96821.6|96924.4|96808.4|96937.9|96821.9|96923.2|96807.2|26
1646871210000|2022-03-10 00:13:30|96927.6|96811.6|96925.4|96809.4|96927.9|96813|96924.3|96808.3|21
1646871220000|2022-03-10 00:13:40|96923|96807|96923.8|96807.8|96923.9|96807.9|96922.9|96806.9|5
1646871230000|2022-03-10 00:13:50|96924.3|96808.3|96925.2|96809.2|96931.7|96815.7|96923.1|96807.1|31
1646871240000|2022-03-10 00:14:00|96926.3|96810.3|96926.7|96810.7|96928.8|96812.8|96925.7|96809.7|26
1646871250000|2022-03-10 00:14:10|96927.4|96811.4|96929.9|96813.9|96929.9|96813.9|96927.1|96811.1|14
1646871260000|2022-03-10 00:14:20|96929.7|96813.7|96930.5|96814.5|96932.5|96816.5|96928.5|96812.5|18
1646871270000|2022-03-10 00:14:30|96930.9|96814.9|96935.7|96819.7|96937.5|96821.5|96930.9|96814.9|22
1646871280000|2022-03-10 00:14:40|96928.5|96821|96938.1|96822.1|96938.4|96822.4|96928.5|96816|26
1646871290000|2022-03-10 00:14:50|96938.2|96822.2|96935.8|96819.8|96940|96824|96935.8|96819.8|19
1646871300000|2022-03-10 00:15:00|96936|96820|96938.2|96822.2|96939.1|96823.1|96933|96817|31
1646871310000|2022-03-10 00:15:10|96936.6|96820.6|96940.3|96824.3|96946.2|96830.2|96936.4|96820.4|30
1646871320000|2022-03-10 00:15:20|96940.7|96824.7|96941.3|96825.3|96946.2|96830.2|96937.7|96823.8|22
1646871330000|2022-03-10 00:15:30|96941.8|96825.8|96940.3|96824.3|96941.8|96825.8|96934.4|96818.4|24
1646871340000|2022-03-10 00:15:40|96941|96825|96940.3|96824.3|96941|96825|96939.4|96823.4|13
1646871350000|2022-03-10 00:15:50|96940.1|96824.1|96942.7|96826.7|96944.1|96828.1|96939.8|96823.8|27
1646871360000|2022-03-10 00:16:00|96942.5|96826.5|96949.2|96833.2|96956.7|96843.1|96942.2|96826.2|43
1646871370000|2022-03-10 00:16:10|96948.7|96832.7|96958.6|96845|96960.4|96845|96948.1|96832.1|43
1646871380000|2022-03-10 00:16:20|96958.1|96846|96949|96833|96962.5|96850.3|96945.7|96829.7|55
1646871390000|2022-03-10 00:16:30|96948.8|96832.8|96946.7|96830.7|96951.4|96835.4|96944.1|96828.1|42
1646871400000|2022-03-10 00:16:40|96947.8|96831.8|96949.5|96833.5|96950.5|96834.5|96946.6|96830.6|25
1646871410000|2022-03-10 00:16:50|96949.7|96833.7|96952.1|96836.1|96954.2|96838.2|96949.7|96833.7|39
1646871420000|2022-03-10 00:17:00|96953.2|96837.2|96949.9|96833.9|96956.5|96840.5|96946.2|96830.2|44
1646871430000|2022-03-10 00:17:10|96950.3|96834.3|96952.5|96836.5|96954.7|96838.7|96950.2|96834.2|30
1646871440000|2022-03-10 00:17:20|96951.3|96835.3|96952.7|96836.7|96952.8|96836.8|96944.4|96828.4|45
1646871450000|2022-03-10 00:17:30|96949.6|96833.6|96956.5|96840.5|96956.5|96840.5|96947.9|96831.9|28
1646871460000|2022-03-10 00:17:40|96956.4|96840.4|96950.2|96834.2|96958.9|96842.9|96947.1|96833.1|41
1646871470000|2022-03-10 00:17:50|96951.3|96835.3|96956.7|96840.7|96957|96841|96949.3|96834.8|21
1646871480000|2022-03-10 00:18:00|96953.8|96839.3|96955.4|96842.6|96963.6|96847.6|96953.8|96839.3|43
1646871490000|2022-03-10 00:18:10|96954.3|96842.7|96961.7|96845.7|96962.9|96854.9|96952.8|96837.7|56
1646871500000|2022-03-10 00:18:20|96961.9|96845.9|96957.5|96841.5|96963.3|96847.3|96953.8|96837.8|31
1646871510000|2022-03-10 00:18:30|96956.2|96840.2|96954.1|96838.1|96959.9|96843.9|96954.1|96838.1|35
1646871520000|2022-03-10 00:18:40|96951.9|96835.9|96954.2|96838.2|96956.7|96840.7|96945.5|96829.5|45
1646871530000|2022-03-10 00:18:50|96954.4|96838.4|96943.4|96827.4|96954.5|96838.5|96937|96821|54
1646871540000|2022-03-10 00:19:00|96948.6|96832.6|96939.9|96823.9|96949.4|96833.4|96933.8|96817.8|30
1646871550000|2022-03-10 00:19:10|96940.4|96824.4|96955.4|96839.4|96957.3|96841.3|96940|96824|30
1646871560000|2022-03-10 00:19:20|96954.7|96838.7|96958.6|96842.6|96961.1|96845.1|96949.7|96833.7|32
1646871570000|2022-03-10 00:19:30|96958.4|96842.4|96954.8|96841.3|96962.5|96848.8|96944|96835.1|29
1646871580000|2022-03-10 00:19:40|96952.6|96841.5|96959.9|96843.9|96964|96848|96952.6|96839.7|20
1646871590000|2022-03-10 00:19:50|96959.8|96843.8|96956.9|96840.9|96962.7|96846.7|96950.7|96834.7|24
1646871600000|2022-03-10 00:20:00|96960.6|96844.6|96952.2|96836.2|96966.1|96850.1|96949.8|96833.8|33
1646871610000|2022-03-10 00:20:10|96952.7|96836.7|96956.2|96840.2|96956.2|96840.2|96951|96835|14
1646871620000|2022-03-10 00:20:20|96956.3|96840.3|96952.6|96836.6|96957.9|96841.9|96949.6|96833.6|23
1646871630000|2022-03-10 00:20:30|96952.5|96836.5|96951|96835|96953.7|96837.7|96950.3|96834.3|26
1646871640000|2022-03-10 00:20:40|96951.8|96835.8|96957.2|96841.2|96957.4|96841.4|96949.8|96833.8|26
1646871650000|2022-03-10 00:20:50|96956.2|96840.2|96960.6|96844.6|96961.3|96845.3|96955.5|96839.5|18
1646871660000|2022-03-10 00:21:00|96962.5|96846.5|96957.1|96841.1|96962.5|96846.5|96950.9|96835.6|37
1646871670000|2022-03-10 00:21:10|96957.6|96841.6|96946.6|96830.6|96959.9|96843.9|96944.1|96828.1|46
1646871680000|2022-03-10 00:21:20|96947.4|96831.4|96950|96834|96950|96834|96937.2|96824.5|21
1646871690000|2022-03-10 00:21:30|96949.9|96833.9|96956.8|96840.8|96957.1|96841.1|96944.3|96828.3|31
1646871700000|2022-03-10 00:21:40|96955.5|96839.5|96967.2|96851.2|96967.2|96851.2|96955|96839|37
1646871710000|2022-03-10 00:21:50|96967|96851|96963.9|96847.9|96967|96851|96963.9|96847.9|21
1646871720000|2022-03-10 00:22:00|96963.7|96847.7|96948|96834.3|96964.6|96848.6|96945.3|96833.4|48
1646871730000|2022-03-10 00:22:10|96945.8|96835.2|96940.8|96824.8|96949.3|96835.2|96936.7|96822.8|32
1646871740000|2022-03-10 00:22:20|96930.3|96815.7|96934.1|96818.1|96939.1|96823.1|96922.9|96808.6|42
1646871750000|2022-03-10 00:22:30|96933.4|96817.4|96925.4|96809.4|96933.8|96817.8|96922.7|96806.7|26
1646871760000|2022-03-10 00:22:40|96927.8|96811.8|96926.3|96810.3|96933.5|96817.5|96922.1|96806.1|22
1646871770000|2022-03-10 00:22:50|96926.1|96810.1|96935.1|96819.1|96946.4|96830.4|96922.4|96806.4|41
1646871780000|2022-03-10 00:23:00|96938.8|96822.8|96929.9|96813.9|96938.8|96822.8|96928.9|96812.9|20
1646871790000|2022-03-10 00:23:10|96928.5|96812.5|96935.7|96819.7|96936|96820|96928.5|96812.5|13
1646871800000|2022-03-10 00:23:20|96932.8|96816.8|96930.6|96814.6|96933.7|96817.7|96925.8|96809.8|28
1646871810000|2022-03-10 00:23:30|96930.5|96814.5|96934.8|96818.8|96940.3|96824.3|96930.5|96814.5|31
1646871820000|2022-03-10 00:23:40|96935|96819|96941.6|96825.6|96943.2|96827.2|96931.9|96815.9|22
1646871830000|2022-03-10 00:23:50|96941.3|96825.3|96938.5|96822.5|96942.8|96826.8|96938.4|96822.4|20
1646871840000|2022-03-10 00:24:00|96938.4|96822.4|96940.1|96824.1|96940.2|96824.2|96935.2|96819.2|15
1646871850000|2022-03-10 00:24:10|96939.6|96823.6|96939.5|96823.5|96940.9|96824.9|96935|96819|37
1646871860000|2022-03-10 00:24:20|96945.3|96829.3|96939.9|96823.9|96945.5|96829.5|96939.7|96823.7|30
1646871870000|2022-03-10 00:24:30|96936.1|96820.1|96946|96830|96947.2|96831.2|96936.1|96820.1|23
1646871880000|2022-03-10 00:24:40|96946.1|96830.1|96960.4|96844.4|96960.4|96844.4|96945.4|96829.4|32
1646871890000|2022-03-10 00:24:50|96959.3|96843.3|96960|96844|96961.3|96845.3|96955.1|96839.1|29
1646871900000|2022-03-10 00:25:00|96957.4|96841.4|96959.8|96843.8|96961.9|96845.9|96950.4|96834.4|35
1646871910000|2022-03-10 00:25:10|96960.8|96844.8|96956.1|96840.1|96960.8|96844.8|96955.2|96839.2|18
1646871920000|2022-03-10 00:25:20|96956|96840|96953.5|96837.5|96956.1|96840.1|96951.1|96835.1|9
1646871930000|2022-03-10 00:25:30|96954.3|96838.3|96949.9|96833.9|96956|96840|96945.3|96829.4|19
1646871940000|2022-03-10 00:25:40|96950.1|96834.1|96954.5|96838.5|96958.6|96842.6|96941.6|96825.6|30
1646871950000|2022-03-10 00:25:50|96954.3|96838.3|96948.4|96832.4|96955.2|96839.2|96946.9|96830.9|20
1646871960000|2022-03-10 00:26:00|96947.7|96831.7|96953.2|96837.2|96956.6|96840.6|96945.6|96829.6|24
1646871970000|2022-03-10 00:26:10|96952.8|96836.8|96948.8|96832.8|96952.8|96836.8|96942.7|96826.7|30
1646871980000|2022-03-10 00:26:20|96948.6|96832.6|96945.6|96829.6|96951.8|96835.8|96944|96828|25
1646871990000|2022-03-10 00:26:30|96946.7|96830.7|96947.3|96831.3|96950.3|96834.3|96946.4|96830.4|25
1646872000000|2022-03-10 00:26:40|96948.1|96832.1|96949.5|96833.5|96950.3|96834.3|96944|96828|16
1646872010000|2022-03-10 00:26:50|96947.7|96831.7|96946.6|96830.6|96953.2|96837.2|96946.3|96830.3|24
1646872020000|2022-03-10 00:27:00|96948.1|96832.1|96942.9|96826.9|96954.8|96838.8|96942.9|96826.9|17
1646872030000|2022-03-10 00:27:10|96948.1|96832.1|96951.8|96835.8|96951.8|96835.8|96946.8|96830.8|15
1646872040000|2022-03-10 00:27:20|96942.7|96826.7|96955.8|96839.8|96963.7|96847.7|96942.7|96826.7|26
1646872050000|2022-03-10 00:27:30|96956.2|96840.2|96957.8|96841.8|96961.1|96845.1|96955.3|96839.3|15
1646872060000|2022-03-10 00:27:40|96958|96842|96956.3|96840.3|96958.1|96842.1|96949.5|96833.5|28
1646872070000|2022-03-10 00:27:50|96956.6|96840.6|96961.1|96845.1|96961.1|96845.1|96953.9|96837.9|14
1646872080000|2022-03-10 00:28:00|96958.1|96842.1|96958.6|96842.6|96960.5|96844.5|96955.7|96839.7|13
1646872090000|2022-03-10 00:28:10|96959.1|96843.1|96958.2|96842.2|96963.2|96847.2|96956.9|96840.9|22
1646872100000|2022-03-10 00:28:20|96961|96845|96952.8|96836.8|96961.2|96845.2|96952.7|96836.7|13
1646872110000|2022-03-10 00:28:30|96956|96840|96955.9|96839.9|96956.5|96840.5|96953.3|96837.3|22
1646872120000|2022-03-10 00:28:40|96955.8|96839.8|96957.6|96841.6|96959|96843.8|96950.9|96839.8|18
1646872130000|2022-03-10 00:28:50|96957.3|96841.3|96958.6|96842.6|96965.2|96849.2|96956.8|96840.8|12
1646872140000|2022-03-10 00:29:00|96957.2|96841.2|96960.3|96844.3|96962.2|96846.2|96950|96834|22
1646872150000|2022-03-10 00:29:10|96960.9|96844.9|96955.1|96839.1|96963.6|96847.6|96951.2|96835.2|25
1646872160000|2022-03-10 00:29:20|96953.7|96837.7|96961.6|96845.6|96962.1|96846.1|96953.7|96837.7|32
1646872170000|2022-03-10 00:29:30|96961.8|96845.8|96959.5|96843.5|96962.7|96846.7|96957.9|96841.9|20
1646872180000|2022-03-10 00:29:40|96959.4|96843.4|96963.5|96847.5|96963.8|96847.8|96957.7|96841.7|27
1646872190000|2022-03-10 00:29:50|96963.8|96847.8|96976.1|96860.1|96977.3|96861.3|96956.8|96840.8|33
1646872200000|2022-03-10 00:30:00|96975.6|96859.6|96973.1|96857.1|96982|96866|96971.4|96855.4|27
1646872210000|2022-03-10 00:30:10|96972.9|96856.9|96968.3|96852.3|96975.7|96859.7|96968.3|96852.3|27
1646872220000|2022-03-10 00:30:20|96965.4|96849.4|96959.9|96843.9|96973.3|96857.3|96959.8|96843.8|26
1646872230000|2022-03-10 00:30:30|96968.1|96852.1|96967.9|96851.9|96968.9|96852.9|96962.6|96846.6|23
1646872240000|2022-03-10 00:30:40|96967.5|96851.5|96963.5|96847.5|96967.9|96851.9|96960.7|96844.7|22
1646872250000|2022-03-10 00:30:50|96963.6|96847.6|96971.7|96855.7|96977.2|96861.2|96963.4|96847.4|21
1646872260000|2022-03-10 00:31:00|96972.7|96856.7|96970.3|96854.3|96972.7|96856.7|96969.6|96853.6|10
1646872270000|2022-03-10 00:31:10|96972.5|96856.5|96985|96869|96985|96869|96971.4|96855.4|27
1646872280000|2022-03-10 00:31:20|96983.7|96867.7|96981.9|96865.9|96985|96869|96979.2|96865.4|22
1646872290000|2022-03-10 00:31:30|96982|96866|96979.6|96863.6|96984.4|96868.4|96973.7|96857.7|23
1646872300000|2022-03-10 00:31:40|96978.6|96862.6|96981.5|96865.5|96986.3|96870.3|96978.3|96862.3|31
1646872310000|2022-03-10 00:31:50|96981.1|96865.1|96974.7|96858.7|96985.8|96869.8|96974.6|96858.6|40
1646872320000|2022-03-10 00:32:00|96974.8|96858.8|96987|96871|96987.7|96871.7|96974.8|96858.8|39
1646872330000|2022-03-10 00:32:10|96986.9|96870.9|96979.3|96863.3|96989.4|96873.4|96979|96863|21
1646872340000|2022-03-10 00:32:20|96981.7|96865.7|96985|96869|96985.6|96869.6|96981.5|96865.5|18
1646872350000|2022-03-10 00:32:30|96985.2|96869.2|96979.7|96863.7|96988.4|96872.4|96979.7|96863.7|18
1646872360000|2022-03-10 00:32:40|96980.8|96864.8|96988.7|96872.7|96989.2|96873.2|96980.8|96864.8|23
1646872370000|2022-03-10 00:32:50|96988.3|96872.3|96974|96863.9|96988.3|96872.6|96974|96863.9|15
1646872380000|2022-03-10 00:33:00|96982.4|96866.4|96981|96865|96991.6|96875.6|96977.5|96861.5|27
1646872390000|2022-03-10 00:33:10|96980.2|96864.2|96987.9|96871.9|96987.9|96871.9|96974.1|96858.1|26
1646872400000|2022-03-10 00:33:20|96985|96869|96980.7|96864.7|96987.1|96871.1|96980.7|96864.7|13
1646872410000|2022-03-10 00:33:30|96981.5|96865.5|96980|96866.4|96982.9|96867|96974.9|96858.9|21
1646872420000|2022-03-10 00:33:40|96980.2|96865.6|96983.7|96867.7|96983.7|96867.7|96977.2|96861.2|14
1646872430000|2022-03-10 00:33:50|96991.5|96875.5|96990.4|96874.4|96991.5|96875.5|96976.3|96863.1|29
1646872440000|2022-03-10 00:34:00|96989.3|96873.3|96982.9|96866.9|96989.3|96873.3|96976.1|96865.8|19
1646872450000|2022-03-10 00:34:10|96982.5|96866.5|96983.9|96867.9|96984.1|96868.1|96975.7|96859.7|29
1646872460000|2022-03-10 00:34:20|96982.1|96867.6|96978.4|96862.4|96984.4|96868.4|96975.7|96860.6|21
1646872470000|2022-03-10 00:34:30|96977.1|96861.1|96984.8|96868.8|96984.8|96869|96963.9|96857.4|25
1646872480000|2022-03-10 00:34:40|96983.3|96867.3|96984.2|96868.2|96992.4|96876.4|96973.6|96861.7|26
1646872490000|2022-03-10 00:34:50|96984.7|96868.7|96987|96871|96991.3|96875.3|96981.3|96865.3|25
1646872500000|2022-03-10 00:35:00|96986.7|96870.7|96978.2|96862.2|96987.3|96871.3|96976.4|96860.4|28
1646872510000|2022-03-10 00:35:10|96979.5|96863.5|96985.4|96869.4|96985.4|96869.4|96979.3|96863.3|17
1646872520000|2022-03-10 00:35:20|96984.2|96868.2|96987.3|96871.3|96987.3|96871.3|96983.6|96867.6|18
1646872530000|2022-03-10 00:35:30|96986.2|96870.2|96973.9|96861.9|96987|96871|96970.8|96861.9|8
1646872540000|2022-03-10 00:35:40|96976.5|96863.2|96989.9|96873.9|96989.9|96873.9|96976.5|96863.2|35
1646872550000|2022-03-10 00:35:50|96989.7|96873.7|96982.3|96867.1|96990.5|96874.5|96970.8|96860.6|17
1646872560000|2022-03-10 00:36:00|96986.1|96870.1|96981.5|96865.5|96986.1|96870.6|96978.5|96864|23
1646872570000|2022-03-10 00:36:10|96979.5|96865.3|96984.1|96870.5|96984.1|96870.5|96979.5|96865.3|9
1646872580000|2022-03-10 00:36:20|96982.3|96869.2|96975.8|96864.3|96985.2|96872.5|96975.8|96864.3|12
1646872590000|2022-03-10 00:36:30|96977.4|96864.2|96986.2|96877.6|96996.4|96882.8|96977.1|96864|27
1646872600000|2022-03-10 00:36:40|96980.7|96881.7|96995.2|96879.2|96996.5|96882.7|96980.7|96878.2|16
1646872610000|2022-03-10 00:36:50|96985.7|96872.8|96991.9|96875.9|96992.7|96876.7|96985.7|96872.8|19
1646872620000|2022-03-10 00:37:00|96992|96876|96966.8|96850.8|96992.1|96876.1|96965.9|96849.9|22
1646872630000|2022-03-10 00:37:10|96965|96855.3|96969.6|96853.6|96974.1|96858.1|96965|96851.6|22
1646872640000|2022-03-10 00:37:20|96971.1|96855.1|96985.6|96869.6|96992.2|96876.2|96971.1|96855.1|36
1646872650000|2022-03-10 00:37:30|96984.8|96868.8|96986.1|96870.1|96986.8|96870.8|96984.2|96868.2|13
1646872660000|2022-03-10 00:37:40|96985.9|96869.9|96987.8|96871.8|96989.4|96873.4|96983.1|96867.1|19
1646872670000|2022-03-10 00:37:50|96987.1|96871.1|96989.2|96873.5|96994.8|96878.8|96986.3|96870.3|21
1646872680000|2022-03-10 00:38:00|96987|96875.2|96989.8|96873.8|96991.2|96875.2|96984.5|96868.5|31
1646872690000|2022-03-10 00:38:10|96990.9|96874.9|96989.4|96873.4|96990.9|96874.9|96988.2|96872.2|14
1646872700000|2022-03-10 00:38:20|96989.3|96873.3|96989.9|96873.9|96992.6|96876.6|96985.7|96869.7|23
1646872710000|2022-03-10 00:38:30|96987.6|96871.6|96991.1|96875.1|96995.4|96879.4|96979.2|96867.2|22
1646872720000|2022-03-10 00:38:40|96984|96868|96993.3|96877.3|96993.3|96877.3|96983.2|96867.2|16
1646872730000|2022-03-10 00:38:50|96993.1|96877.1|96991.6|96875.6|96993.3|96877.3|96989.4|96873.4|16
1646872740000|2022-03-10 00:39:00|96991.4|96875.4|96986.9|96874.3|96991.4|96876.7|96986.7|96872|19
1646872750000|2022-03-10 00:39:10|96989.3|96874.2|96989.7|96873.7|96990|96874.2|96989.2|96873.2|9
1646872760000|2022-03-10 00:39:20|96988.4|96874|97000.9|96884.9|97001.6|96885.6|96987.6|96871.6|33
1646872770000|2022-03-10 00:39:30|97001.4|96885.4|97000|96884|97001.4|96885.4|96995|96879|25
1646872780000|2022-03-10 00:39:40|97000.1|96884.1|96997.1|96881.1|97000.9|96884.9|96996.9|96880.9|21
1646872790000|2022-03-10 00:39:50|96997|96881|96997.9|96882.6|96999.4|96883.4|96997|96881|10
1646872800000|2022-03-10 00:40:00|96993.6|96888|96998.5|96882.5|97004.9|96888.9|96993.6|96882.5|20
1646872810000|2022-03-10 00:40:10|97002.1|96886.1|96997.7|96881.7|97002.1|96886.1|96993.3|96877.3|22
1646872820000|2022-03-10 00:40:20|96998.5|96882.5|96998.5|96885.4|97005.6|96889.6|96997.3|96881.3|15
1646872830000|2022-03-10 00:40:30|96997.8|96881.8|96996.1|96880.1|97000.5|96884.8|96996.1|96880.1|9
1646872840000|2022-03-10 00:40:40|96996.8|96880.8|96996.9|96880.9|97000.5|96884.5|96995.1|96879.1|18
1646872850000|2022-03-10 00:40:50|96996.8|96880.8|96993.6|96878.6|97001.1|96885.1|96993.6|96878.6|23
1646872860000|2022-03-10 00:41:00|96996.3|96880.3|96996.6|96880.6|96999.1|96883.1|96993.8|96877.8|30
1646872870000|2022-03-10 00:41:10|96996.4|96880.4|97003.2|96887.2|97003.2|96887.2|96996.3|96880.4|6
1646872880000|2022-03-10 00:41:20|97002.6|96886.6|97003.4|96887.4|97006.2|96890.2|96996|96880.7|41
1646872890000|2022-03-10 00:41:30|97003.3|96887.3|97006|96890|97007.7|96891.9|96996.7|96883.7|24
1646872900000|2022-03-10 00:41:40|97005.9|96889.9|97005.7|96891.3|97012.8|96896.8|97001.8|96886|37
1646872910000|2022-03-10 00:41:50|97007.1|96891.1|97010.8|96894.8|97010.8|96896.7|97005.6|96891.1|19
1646872920000|2022-03-10 00:42:00|97009|96895.7|97001.8|96889.4|97009.7|96895.7|97001.8|96889.4|17
1646872930000|2022-03-10 00:42:10|97001.5|96892.2|97000.3|96891.9|97010.8|96898.3|96996.4|96890.7|27
1646872940000|2022-03-10 00:42:20|96999|96891.8|97011.9|96895.9|97013|96897|96999|96891.8|20
1646872950000|2022-03-10 00:42:30|97012.1|96896.1|97015.1|96899.1|97015.2|96899.2|97009.3|96893.3|26
1646872960000|2022-03-10 00:42:40|97010.6|96894.6|97015.7|96902.1|97019.9|96904.5|97009.4|96893.4|22
1646872970000|2022-03-10 00:42:50|97015.3|96901.8|97015.4|96899.4|97017.6|96901.8|97010.2|96899|15
1646872980000|2022-03-10 00:43:00|97017|96901|97007.5|96895.2|97017.1|96901.1|97006.6|96891.1|27
1646872990000|2022-03-10 00:43:10|97005.8|96896.3|97011.9|96895.9|97012.7|96897|97005.8|96893.9|19
1646873000000|2022-03-10 00:43:20|97010.7|96895.8|97006.8|96893.8|97012.7|96896.7|97004.6|96890.1|20
1646873010000|2022-03-10 00:43:30|97009.3|96893.3|97010.8|96897.2|97014.4|96898.9|97005.5|96893.3|11
1646873020000|2022-03-10 00:43:40|97011.5|96892.7|96993.8|96889.6|97011.5|96895|96987.2|96883.6|40
1646873030000|2022-03-10 00:43:50|96994.6|96889.9|96998.2|96894|97001.2|96894.5|96989.4|96888.3|18
1646873040000|2022-03-10 00:44:00|96999.8|96894.8|97010.4|96894.4|97011.4|96895.4|96999.8|96890.7|19
1646873050000|2022-03-10 00:44:10|97009.9|96893.9|97007.2|96895.6|97010.5|96895.6|97003.9|96892.1|20
1646873060000|2022-03-10 00:44:20|97005|96897|97010.1|96894.1|97010.2|96898|97003.8|96894.1|8
1646873070000|2022-03-10 00:44:30|97004.6|96900.5|97013.2|96897.2|97015.7|96900.7|97004.6|96896.9|8
1646873080000|2022-03-10 00:44:40|97013.1|96897.1|97009|96896.6|97013.1|96899.8|96995.1|96893.8|21
1646873090000|2022-03-10 00:44:50|97010.9|96896.1|97006.5|96895.3|97012|96896.1|97004.1|96893.2|10
1646873100000|2022-03-10 00:45:00|97004.2|96896.5|97005.1|96898|97008.4|96898|96998.8|96893.2|25
1646873110000|2022-03-10 00:45:10|97009.3|96896.6|97008|96902.7|97014.3|96902.7|97005.2|96896.6|24
1646873120000|2022-03-10 00:45:20|97015|96900.8|97012.7|96909.2|97020.5|96909.4|97004.7|96899.2|28
1646873130000|2022-03-10 00:45:30|97019.7|96909.4|97022.3|96906.3|97023.2|96910.9|97014|96905|16
1646873140000|2022-03-10 00:45:40|97016.2|96908.4|97014.8|96904.3|97022.3|96909.4|97013.9|96899.7|18
1646873150000|2022-03-10 00:45:50|97013.7|96904.8|97012.4|96910.1|97018.5|96912.1|97008.4|96900.8|24
1646873160000|2022-03-10 00:46:00|97014.6|96903.7|97015.2|96900.5|97021.5|96910|97012.4|96900.5|24
1646873170000|2022-03-10 00:46:10|97013.3|96897.9|97020.3|96907.9|97022.8|96907.9|97006.2|96897.9|30
1646873180000|2022-03-10 00:46:20|97026.8|96910.8|97022.6|96909.4|97026.8|96912.8|97014.3|96903.3|24
1646873190000|2022-03-10 00:46:30|97024.9|96908.9|97023.8|96907.8|97024.9|96908.9|97023.3|96907.8|4
1646873200000|2022-03-10 00:46:40|97016.7|96911.6|97016.3|96906.8|97024.9|96911.6|97008.8|96900.1|37
1646873210000|2022-03-10 00:46:50|97015.4|96907.7|97006.5|96900.9|97021.8|96908.7|97006.5|96900.9|19
1646873220000|2022-03-10 00:47:00|97005.8|96903.5|97013.7|96897.7|97018|96903.5|97004.8|96892.3|34
1646873230000|2022-03-10 00:47:10|97002.6|96900|96997.2|96891|97012.8|96900.7|96997.2|96889.3|32
1646873240000|2022-03-10 00:47:20|97000.1|96890.7|97009.4|96893.4|97012.7|96896.7|96999.1|96890.6|29
1646873250000|2022-03-10 00:47:30|97011.5|96895.7|97010|96896.1|97015.7|96900.2|97003.9|96890|32
1646873260000|2022-03-10 00:47:40|97005.1|96896.3|97006.1|96899.1|97007|96902.9|96993.6|96896.3|10
1646873270000|2022-03-10 00:47:50|97004.4|96900.5|96998.5|96894|97010|96901.3|96998.1|96889|24
1646873280000|2022-03-10 00:48:00|96997.4|96891.6|97001.6|96894.3|97010.1|96894.7|96989.9|96886.3|17
1646873290000|2022-03-10 00:48:10|97002.2|96895|97012|96896.1|97015.1|96899.1|96997.3|96893|20
1646873300000|2022-03-10 00:48:20|97012.8|96896.8|97009.3|96897.9|97012.8|96899.2|97004.4|96895.4|10
1646873310000|2022-03-10 00:48:30|97008.2|96898.1|97003.9|96899.6|97008.2|96900.2|96992|96895.8|22
1646873320000|2022-03-10 00:48:40|97005.7|96894.9|96998.7|96894|97011.9|96898.9|96998.7|96894|16
1646873330000|2022-03-10 00:48:50|96997.6|96896.8|97003|96896.9|97008.7|96897.8|96997.6|96894.1|20
1646873340000|2022-03-10 00:49:00|97002.9|96897.6|97004.5|96900.7|97004.5|96902|96999.1|96897.6|13
1646873350000|2022-03-10 00:49:10|97002.8|96899.3|97013.5|96898.9|97013.5|96903.1|97001.3|96895.9|16
1646873360000|2022-03-10 00:49:20|97009.4|96896.2|97002.4|96886.4|97009.4|96903.5|96996.4|96885.4|25
1646873370000|2022-03-10 00:49:30|97001.8|96889.9|97006|96890|97008.3|96896.1|97001.8|96889.9|29
1646873380000|2022-03-10 00:49:40|97005.8|96889.8|97012.9|96896.9|97013.1|96897.1|97000.5|96889.4|27
1646873390000|2022-03-10 00:49:50|97008.7|96896|97007.2|96900|97012.4|96900|97007|96894.5|11
1646873400000|2022-03-10 00:50:00|97004.8|96899.8|97004|96893.8|97010.7|96899.8|96997.2|96888.7|31
1646873410000|2022-03-10 00:50:10|97008.6|96892.6|97010.1|96894.4|97010.7|96897.6|97002.4|96892.6|17
1646873420000|2022-03-10 00:50:20|97009.2|96895.4|97009.9|96895.3|97009.9|96895.9|97002.1|96892.4|11
1646873430000|2022-03-10 00:50:30|97011.9|96895.9|97010.2|96896.1|97012|96897.3|97006.5|96894.2|13
1646873440000|2022-03-10 00:50:40|97003.4|96896.5|97005.9|96896.8|97011|96899.9|97003.4|96895.7|25
1646873450000|2022-03-10 00:50:50|97009.4|96895.1|97008.8|96895.9|97010.5|96897.8|97006.1|96894.5|11
1646873460000|2022-03-10 00:51:00|97008.2|96896.1|97002.1|96889.1|97008.9|96898.1|96996.7|96885.5|47
1646873470000|2022-03-10 00:51:10|97003.1|96888.4|97010.1|96894.1|97010.1|96896.4|97000|96888.4|33
1646873480000|2022-03-10 00:51:20|97008.2|96892.6|97006.7|96890.7|97010.5|96894.5|97001.4|96890.1|35
1646873490000|2022-03-10 00:51:30|97004.2|96891.7|97006.2|96890.2|97007|96893.6|97002.6|96889.7|13
1646873500000|2022-03-10 00:51:40|97005.4|96890.8|97009.6|96894.3|97010|96894.5|97004.9|96889.9|21
1646873510000|2022-03-10 00:51:50|97007.1|96891.1|97003.2|96889.6|97007.8|96897.5|97001.2|96888.9|32
1646873520000|2022-03-10 00:52:00|97002.2|96890|96994.2|96878.2|97002.2|96892.5|96982.2|96875.1|53
1646873530000|2022-03-10 00:52:10|96994.7|96878.8|96994.3|96878.9|96995.2|96881.6|96986.7|96877.3|32
1646873540000|2022-03-10 00:52:20|96994.9|96879.2|96995.3|96879.3|96997.4|96881.4|96994.2|96878.2|15
1646873550000|2022-03-10 00:52:30|96995.5|96879.5|96987.3|96884.9|96997.3|96885.2|96985.6|96877.2|31
1646873560000|2022-03-10 00:52:40|96987.7|96885.9|96992.9|96876.9|96994|96885.9|96981.6|96873.4|21
1646873570000|2022-03-10 00:52:50|96992.3|96876.3|96981.9|96874.5|96993.9|96879.2|96978.3|96873.7|31
1646873580000|2022-03-10 00:53:00|96982.7|96873.7|96985.9|96874.7|96987|96876.5|96976.8|96869.5|30
1646873590000|2022-03-10 00:53:10|96986.4|96873.6|96974.5|96859.4|96986.4|96875.2|96964.9|96859.2|46
1646873600000|2022-03-10 00:53:20|96972.9|96856.9|96980.7|96864.7|96980.7|96865.6|96960.6|96856.9|34
1646873610000|2022-03-10 00:53:30|96980.8|96864.8|96970.1|96856.5|96980.8|96864.8|96957.8|96856.1|23
1646873620000|2022-03-10 00:53:40|96969.5|96856.1|96965.9|96851|96969.5|96859.3|96953.3|96845.8|36
1646873630000|2022-03-10 00:53:50|96965.6|96850|96950.4|96843.8|96965.6|96852|96947.1|96838.8|47
1646873640000|2022-03-10 00:54:00|96958.2|96844.2|96951.2|96844.5|96960.7|96846|96934.9|96830.6|44
1646873650000|2022-03-10 00:54:10|96950.4|96846.8|96960.6|96856.3|96962.4|96857.2|96946.1|96840.9|51
1646873660000|2022-03-10 00:54:20|96961.2|96860.9|96975.2|96879|96975.2|96879|96956.4|96857.4|69
1646873670000|2022-03-10 00:54:30|96977.3|96878.6|96969.8|96868.3|96977.3|96884.1|96963.1|96866.8|71
1646873680000|2022-03-10 00:54:40|96969.9|96868.6|96975.9|96876.2|96976.2|96878.4|96968.9|96868.6|66
1646873690000|2022-03-10 00:54:50|96975.7|96874.3|96974|96861.7|96976.9|96879.3|96969.5|96860.4|66
1646873700000|2022-03-10 00:55:00|96971.8|96867.3|96984.4|96875.1|96988.2|96879.6|96966.6|96866.1|66
1646873710000|2022-03-10 00:55:10|96985.4|96873.3|96996.8|96881.1|97003.3|96895.1|96983.3|96873.3|55
1646873720000|2022-03-10 00:55:20|96995.2|96890.6|96999.6|96886.7|97003.1|96896.5|96994.1|96886.3|45
1646873730000|2022-03-10 00:55:30|96999.5|96886.5|96998.7|96887.9|97000.2|96890.5|96995.2|96884.9|32
1646873740000|2022-03-10 00:55:40|96999|96886.1|96987.9|96882.8|96999|96890.4|96986.4|96879.5|42
1646873750000|2022-03-10 00:55:50|96988.6|96881.7|96987.1|96884.4|96990.2|96884.4|96986.4|96880.9|31
1646873760000|2022-03-10 00:56:00|96987|96884.3|96986.4|96881.5|96990.5|96884.4|96986|96880.4|31
1646873770000|2022-03-10 00:56:10|96984.6|96882.6|96983.7|96870.8|96987.7|96882.8|96977.8|96870.8|21
1646873780000|2022-03-10 00:56:20|96980.3|96872.2|96986.4|96878|96987.3|96880.3|96972.8|96872.2|35
1646873790000|2022-03-10 00:56:30|96986.3|96878.3|96989.6|96882.6|96990.5|96885.9|96978.9|96878.3|35
1646873800000|2022-03-10 00:56:40|96978.2|96879|96990.4|96884.3|96990.5|96884.6|96977.7|96878.7|20
1646873810000|2022-03-10 00:56:50|96988.3|96883.5|96986.6|96877.4|96990.8|96883.5|96986.4|96874.2|28
1646873820000|2022-03-10 00:57:00|96987.5|96876.5|96986.5|96876.9|96988|96880.6|96983.8|96875.3|28
1646873830000|2022-03-10 00:57:10|96989.2|96875.3|96985.6|96874.5|96990.5|96879.6|96984.4|96871.4|11
1646873840000|2022-03-10 00:57:20|96986.4|96874.2|96990.7|96883|96992.7|96883.3|96985.8|96874.2|21
1646873850000|2022-03-10 00:57:30|96989.4|96883.9|96987.5|96886.6|96991.4|96886.6|96987|96883.7|37
1646873860000|2022-03-10 00:57:40|96990.4|96885.3|96999.6|96893|97001.2|96893|96983.7|96881|27
1646873870000|2022-03-10 00:57:50|96993.6|96892.4|96992.2|96891.2|96995.3|96893.8|96981|96887.7|34
1646873880000|2022-03-10 00:58:00|96994.1|96889.1|96980.7|96880.8|96995.2|96889.1|96979.6|96875.3|48
1646873890000|2022-03-10 00:58:10|96980.8|96880.9|96995.1|96885.7|96995.2|96886|96980.8|96878.9|43
1646873900000|2022-03-10 00:58:20|96990.3|96881.4|96993.8|96893.1|96999.3|96893.1|96987.5|96881|49
1646873910000|2022-03-10 00:58:30|96993.9|96894.1|97001.9|96894.6|97001.9|96898|96990.2|96888.6|48
1646873920000|2022-03-10 00:58:40|96997.5|96894.1|96998.4|96894.5|97004.1|96904.2|96994.2|96891.7|57
1646873930000|2022-03-10 00:58:50|96997.5|96895.5|97000.9|96896.5|97001.5|96902.2|96993.4|96892.5|60
1646873940000|2022-03-10 00:59:00|96999.9|96898.1|96998.8|96896.8|97002.6|96900.1|96994.4|96893|39
1646873950000|2022-03-10 00:59:10|96998.7|96896.7|97000.8|96897.8|97003|96901.4|96996.5|96896.4|42
1646873960000|2022-03-10 00:59:20|96999.9|96898.1|97001.3|96901.6|97002.9|96902.2|96998|96897.6|40
1646873970000|2022-03-10 00:59:30|97001.8|96901.2|96999.2|96898.3|97006|96902.9|96997.3|96897.7|27
1646873980000|2022-03-10 00:59:40|96999.3|96898.4|97005.7|96914.4|97009.4|96914.4|96999.3|96898.4|65
1646873990000|2022-03-10 00:59:50|97005.3|96907.9|97002.6|96899|97010|96915|96995.8|96894.8|59
1646874000000|2022-03-10 01:00:00|96997.1|96903.8|96981.9|96882.7|97000.2|96904.8|96980.7|96875.4|64
1646874010000|2022-03-10 01:00:10|96981.6|96884.2|96993.3|96897.9|96997.2|96898.9|96980.4|96880|60
1646874020000|2022-03-10 01:00:20|96993.8|96897.3|96991.9|96905|97001.6|96905.7|96990.9|96896.7|43
1646874030000|2022-03-10 01:00:30|96993.4|96907|96979.8|96882|96993.7|96907|96970.3|96869.6|73
1646874040000|2022-03-10 01:00:40|96980.8|96882.4|96992.2|96894|96993.4|96895|96974.5|96882.4|51
1646874050000|2022-03-10 01:00:50|96992.4|96894.5|96997.1|96898|97000.1|96899.9|96992.3|96891.5|66
1646874060000|2022-03-10 01:01:00|96997.3|96898.2|96998.6|96895.9|97000.1|96898.2|96990.2|96891.7|55
1646874070000|2022-03-10 01:01:10|96998.4|96895.7|97003.3|96899.8|97005.4|96901.2|96997.9|96895.7|53
1646874080000|2022-03-10 01:01:20|97002.3|96898.3|97004.5|96906.1|97006.1|96908.9|97000.2|96898.2|57
1646874090000|2022-03-10 01:01:30|97004.1|96906.9|97003.4|96904|97008.2|96907.9|97002.7|96901.5|54
1646874100000|2022-03-10 01:01:40|97003.2|96904.1|96995.6|96904.1|97003.6|96905|96993.2|96899.9|51
1646874110000|2022-03-10 01:01:50|96997.1|96903.1|97013.5|96912.1|97017.3|96915.9|96992.9|96902.2|48
1646874120000|2022-03-10 01:02:00|97011.5|96913.9|97004.1|96917.7|97016.3|96922.8|97003.8|96913.1|51
1646874130000|2022-03-10 01:02:10|97004.6|96918.5|97026.2|96942.2|97028.9|96942.2|97004.6|96916.8|57
1646874140000|2022-03-10 01:02:20|97026.9|96941.3|97028.4|96944.2|97034.2|96945.6|97024.8|96940.5|54
1646874150000|2022-03-10 01:02:30|97028.5|96944.3|97020.3|96940.7|97035.9|96948.3|97020.3|96933.4|38
1646874160000|2022-03-10 01:02:40|97024.3|96938.7|97019.7|96934.9|97025|96941.7|97016.9|96932.4|37
1646874170000|2022-03-10 01:02:50|97020.6|96934.8|97019.4|96933.2|97022.6|96936.6|97017.4|96932.9|20
1646874180000|2022-03-10 01:03:00|97020.8|96932.8|97040.5|96945.3|97040.5|96946.4|97019.3|96932.2|49
1646874190000|2022-03-10 01:03:10|97043.1|96948.1|97039.5|96942.4|97049.9|96957.9|97032.4|96939.5|58
1646874200000|2022-03-10 01:03:20|97036.5|96942.8|97030.6|96947.9|97036.5|96949.1|97027.2|96942.8|52
1646874210000|2022-03-10 01:03:30|97031.9|96947.8|97022.4|96938.4|97039|96950.1|97022.4|96937.3|32
1646874220000|2022-03-10 01:03:40|97020.9|96939.5|97013.3|96929.7|97028.7|96939.5|97010.9|96924.4|48
1646874230000|2022-03-10 01:03:50|97020.7|96926.8|97015.2|96927.8|97020.7|96932.7|97007.3|96922.1|59
1646874240000|2022-03-10 01:04:00|97014.3|96927.9|97003.5|96917.8|97018.5|96933.3|96981.2|96917.4|48
1646874250000|2022-03-10 01:04:10|97003.7|96917.9|97006.4|96919.3|97007.9|96924.4|96998.6|96917.9|43
1646874260000|2022-03-10 01:04:20|97006.3|96919.5|97011.4|96929.2|97011.4|96929.2|97000.3|96919.5|42
1646874270000|2022-03-10 01:04:30|97009.7|96928.7|97011.7|96933.5|97012.2|96934.1|97005.1|96925.6|49
1646874280000|2022-03-10 01:04:40|97012.3|96933.3|97010|96933.6|97014.3|96934.1|97006.3|96931.2|32
1646874290000|2022-03-10 01:04:50|97012.2|96933.4|97014|96932.1|97015.1|96933.4|97011.7|96931.3|24
1646874300000|2022-03-10 01:05:00|97013.9|96931.9|97026.1|96942.9|97029|96953.5|97003.5|96929|50
1646874310000|2022-03-10 01:05:10|97025.2|96943|97025.9|96941.5|97026.8|96946.2|97020.8|96940.7|47
1646874320000|2022-03-10 01:05:20|97025.8|96941.9|97013.4|96936.7|97027.7|96943.1|97013.4|96933.7|44
1646874330000|2022-03-10 01:05:30|97014.2|96935.9|97025.2|96943.5|97029.5|96945.7|97014.2|96933.8|53
1646874340000|2022-03-10 01:05:40|97021.4|96944.4|97027.7|96942.7|97029.3|96944.4|97013.6|96936.6|43
1646874350000|2022-03-10 01:05:50|97028|96943.1|97043|96958.6|97046.2|96958.6|97026.6|96942.5|47
1646874360000|2022-03-10 01:06:00|97042.9|96959|97041|96954|97044.2|96959.7|97033.8|96953.8|44
1646874370000|2022-03-10 01:06:10|97041.3|96954.3|97041|96956.2|97043.2|96957.3|97035.3|96954.1|29
1646874380000|2022-03-10 01:06:20|97040.9|96957|97052.2|96966.7|97055.7|96978.5|97028.5|96956.6|48
1646874390000|2022-03-10 01:06:30|97054.8|96964.7|97060.5|96966.8|97062.2|96968.8|97045.8|96964.5|46
1646874400000|2022-03-10 01:06:40|97060|96966.7|97042.1|96958|97061.2|96974.1|97035.1|96955.9|53
1646874410000|2022-03-10 01:06:50|97042.3|96958.3|97045.2|96959.1|97047.1|96961|97039.1|96955.3|40
1646874420000|2022-03-10 01:07:00|97047.2|96959.8|97040.4|96958.5|97053.8|96960.7|97038.7|96956.6|25
1646874430000|2022-03-10 01:07:10|97040.1|96958.4|97035.2|96952.2|97044.4|96958.4|97035|96951.9|36
1646874440000|2022-03-10 01:07:20|97036.3|96951.8|97026.3|96945.7|97037.3|96952.7|97025.2|96942.7|52
1646874450000|2022-03-10 01:07:30|97026.1|96943.7|97030.6|96951.3|97034.4|96952.6|97026.1|96942.2|40
1646874460000|2022-03-10 01:07:40|97028.2|96949.7|97033.4|96953.5|97033.4|96953.5|97028.2|96949.1|39
1646874470000|2022-03-10 01:07:50|97033.2|96954.2|97028.8|96945.2|97044.8|96955.2|97023.1|96942.2|38
1646874480000|2022-03-10 01:08:00|97022.2|96948.9|97028.8|96950.1|97033.1|96950.9|97019.9|96943.2|44
1646874490000|2022-03-10 01:08:10|97029.2|96949.7|97032|96949.4|97032|96951|97026.9|96948.3|42
1646874500000|2022-03-10 01:08:20|97031.6|96949.1|97025.6|96941.6|97039.5|96949.8|97023.6|96937.6|38
1646874510000|2022-03-10 01:08:30|97022.6|96944.8|97020.9|96942.5|97028|96944.8|97016.8|96938.4|54
1646874520000|2022-03-10 01:08:40|97018.4|96942.6|97017.6|96945.2|97019.6|96945.8|97015.4|96941.1|25
1646874530000|2022-03-10 01:08:50|97017.3|96944.9|97016.9|96943.6|97021.4|96946|97015.5|96940.3|55
1646874540000|2022-03-10 01:09:00|97017|96943.7|97004.9|96954.9|97023|96954.9|97002.2|96940.4|46
1646874550000|2022-03-10 01:09:10|97004.4|96954.4|97020.8|96947|97021.9|96955.2|97004.4|96941.4|38
1646874560000|2022-03-10 01:09:20|97021.8|96945.3|97019.4|96945.5|97021.8|96955.9|96999.9|96941.3|31
1646874570000|2022-03-10 01:09:30|97019|96947|97033|96954.4|97033.4|96955.4|97019|96946.3|44
1646874580000|2022-03-10 01:09:40|97031.8|96954.3|97035.3|96952.4|97037.9|96955.6|97031.2|96951.7|32
1646874590000|2022-03-10 01:09:50|97035.4|96951.5|97034.2|96955.9|97035.7|96958.4|97030.8|96951.5|34
1646874600000|2022-03-10 01:10:00|97034.4|96957.5|97022.9|96972.9|97035.6|96973.1|97022.9|96956.9|40
1646874610000|2022-03-10 01:10:10|97022.6|96972.6|97041.8|96967.4|97042.6|96973|97022.4|96960.6|50
1646874620000|2022-03-10 01:10:20|97042.7|96967|97044.5|96967.8|97046|96977.7|97027.7|96966|35
1646874630000|2022-03-10 01:10:30|97043.7|96968|97045.5|96971.2|97046.2|96983.1|97033.1|96967.1|32
1646874640000|2022-03-10 01:10:40|97049.2|96969.4|97043.4|96972.2|97049.2|96973.1|97043.3|96969.4|37
1646874650000|2022-03-10 01:10:50|97044|96972.4|97044.3|96967.4|97047.9|96972.4|97042.4|96967.4|34
1646874660000|2022-03-10 01:11:00|97045.3|96967.1|97039.7|96966.1|97045.6|96967.1|97037.5|96956.6|46
1646874670000|2022-03-10 01:11:10|97038.9|96967|97039.8|96963.4|97042.9|96967|97038|96961.3|29
1646874680000|2022-03-10 01:11:20|97037.5|96963.5|97044.6|96968.7|97044.6|96969.8|97037.5|96963.1|30
1646874690000|2022-03-10 01:11:30|97042.9|96970.7|97040.2|96963.9|97045.3|96981.6|97025.5|96963.2|36
1646874700000|2022-03-10 01:11:40|97044|96961.6|97036.6|96964.4|97045.2|96980.6|97024.4|96961.6|43
1646874710000|2022-03-10 01:11:50|97036.4|96965.6|97042.2|96968.5|97042.7|96976.6|97021.6|96960|46
1646874720000|2022-03-10 01:12:00|97041.8|96968.2|97030.5|96980.5|97047.7|96980.6|97030.1|96964.8|27
1646874730000|2022-03-10 01:12:10|97040.5|96970.4|97048.7|96976.7|97049.5|96988.1|97031.9|96961.1|46
1646874740000|2022-03-10 01:12:20|97048.1|96977.4|97054.1|96980.6|97057.5|96987.8|97037.8|96972.9|56
1646874750000|2022-03-10 01:12:30|97054.9|96981.2|97064.8|96991.1|97067.3|96993.8|97043|96981.2|59
1646874760000|2022-03-10 01:12:40|97066.4|96991.4|97046.8|96963.1|97068.5|96991.4|97040.9|96961.7|63
1646874770000|2022-03-10 01:12:50|97047.3|96962.9|97042.2|96961.4|97047.3|96964.2|97039.1|96960|39
1646874780000|2022-03-10 01:13:00|97042.7|96961.5|97045.2|96964.7|97047.9|96964.7|97041.7|96961|41
1646874790000|2022-03-10 01:13:10|97046.4|96965.3|97031.5|96947.3|97046.4|96965.3|97020.8|96946.7|48
1646874800000|2022-03-10 01:13:20|97031.8|96946.7|97024.3|96951|97032.4|96951|97021.5|96944.6|39
1646874810000|2022-03-10 01:13:30|97024.1|96950.7|97054.5|96959.7|97054.5|96960.2|97023.4|96950.1|40
1646874820000|2022-03-10 01:13:40|97051.6|96960.2|97058.5|96962.8|97067.6|96964.8|97042.7|96958.4|50
1646874830000|2022-03-10 01:13:50|97052.7|96960|97050.2|96959.6|97055.7|96963|97042.6|96959.6|49
1646874840000|2022-03-10 01:14:00|97049.9|96959.3|97047.5|96963.3|97050.5|96963.3|97043.6|96958.6|48
1646874850000|2022-03-10 01:14:10|97047.2|96963.5|97063.8|96974.2|97066.7|96975.8|97047.2|96963.5|55
1646874860000|2022-03-10 01:14:20|97063.1|96974.9|97055.5|96970.9|97068.8|96977.1|97055.1|96967.8|51
1646874870000|2022-03-10 01:14:30|97056.3|96970.4|97061.1|96973|97062.6|96973|97056.1|96967.3|49
1646874880000|2022-03-10 01:14:40|97064.6|96972.3|97089.5|96988.3|97089.5|96988.3|97064.6|96970.3|55
1646874890000|2022-03-10 01:14:50|97088.5|96986.9|97077.6|96987|97088.5|96987.9|97069.8|96982.3|51
1646874900000|2022-03-10 01:15:00|97077.8|96986.9|97072.7|96981.2|97081|96986.9|97061.5|96978.5|56
1646874910000|2022-03-10 01:15:10|97075.3|96979.8|97071.8|96981.8|97078.8|96982.6|97065.6|96978.8|49
1646874920000|2022-03-10 01:15:20|97071|96980.6|97070.3|96981.3|97071.6|96981.3|97063.2|96978.9|32
1646874930000|2022-03-10 01:15:30|97066.4|96982|97069.7|96985.6|97072.8|96985.6|97058.1|96980.6|40
1646874940000|2022-03-10 01:15:40|97072.6|96988.1|97082.8|96990.9|97083|96991.9|97070.9|96987.1|56
1646874950000|2022-03-10 01:15:50|97080.1|96991.1|97083.3|96995.8|97084.7|96998.6|97072.6|96989.1|64
1646874960000|2022-03-10 01:16:00|97084.2|96996.9|97108|97005.4|97108.1|97008.4|97082.8|96995.2|64
1646874970000|2022-03-10 01:16:10|97108.7|97006.7|97092.9|96999.1|97108.7|97008.5|97076.3|96997.6|54
1646874980000|2022-03-10 01:16:20|97085.8|96999.9|97076|96987.8|97092.4|96999.9|97064.3|96983.9|59
1646874990000|2022-03-10 01:16:30|97068.9|96987.5|97074.6|96985|97087.2|96988.5|97066.5|96984.8|39
1646875000000|2022-03-10 01:16:40|97073.6|96984.8|97067.2|96981.4|97083.3|96987|97066.2|96981.4|43
1646875010000|2022-03-10 01:16:50|97067.3|96981.3|97064.5|96978.5|97075.7|96981.6|97058.8|96976.2|53
1646875020000|2022-03-10 01:17:00|97065.1|96980.7|97064.5|96978.7|97065.1|96980.7|97052.3|96969.7|51
1646875030000|2022-03-10 01:17:10|97064.3|96978.3|97051.5|96966.5|97065|96979.8|97044.9|96965.2|58
1646875040000|2022-03-10 01:17:20|97050.6|96967.1|97045|96968|97053.9|96971.1|97044.7|96965|50
1646875050000|2022-03-10 01:17:30|97046.6|96967.6|97054.9|96970.7|97054.9|96972.1|97046.6|96967.5|41
1646875060000|2022-03-10 01:17:40|97053.8|96970.9|97051.6|96957.7|97056.2|96972.9|97046.9|96957.3|40
1646875070000|2022-03-10 01:17:50|97041.6|96964.1|97045.2|96961.5|97049.6|96964.1|97041.6|96956|38
1646875080000|2022-03-10 01:18:00|97046.9|96961.3|97045.6|96961.8|97051.4|96967.9|97045.2|96961.3|42
1646875090000|2022-03-10 01:18:10|97045.7|96961.5|97038.6|96957.4|97045.7|96962.4|97036.8|96955.5|32
1646875100000|2022-03-10 01:18:20|97042.6|96956.2|97033.4|96950.7|97042.6|96958.3|97031|96949.4|46
1646875110000|2022-03-10 01:18:30|97032.4|96951.7|97028.5|96948.1|97033.9|96954.3|97028.2|96946|37
1646875120000|2022-03-10 01:18:40|97030.7|96947.4|97044.1|96958.8|97049.8|96959.5|97028.7|96945.9|49
1646875130000|2022-03-10 01:18:50|97044.4|96959.3|97049.3|96961.2|97049.3|96963.5|97043.2|96958.5|40
1646875140000|2022-03-10 01:19:00|97050.8|96959.4|97056.7|96970.7|97058.4|96971.9|97047.1|96959.4|54
1646875150000|2022-03-10 01:19:10|97056.9|96970.9|97049.5|96965.9|97057.7|96971.5|97048.6|96963.5|57
1646875160000|2022-03-10 01:19:20|97048.9|96966.6|97049.7|96963.6|97050.6|96966.6|97047.2|96963|38
1646875170000|2022-03-10 01:19:30|97050|96963.4|97064.6|96981|97071.4|96982.6|97050|96963.4|54
1646875180000|2022-03-10 01:19:40|97066.7|96978.3|97064|96976.9|97067.8|96979.4|97063.1|96975.7|36
1646875190000|2022-03-10 01:19:50|97062.5|96978.3|97065.7|96974.6|97065.7|96980.2|97051.4|96969.6|35
1646875200000|2022-03-10 01:20:00|97065.9|96974.5|97053.8|96971.4|97067.3|96976.2|97053.8|96970.4|32
1646875210000|2022-03-10 01:20:10|97053.7|96971.3|97047.7|96960.3|97054.3|96971.3|97042.7|96955|54
1646875220000|2022-03-10 01:20:20|97047.8|96959.4|97039.1|96958.2|97051.1|96963.4|97037.1|96953.7|57
1646875230000|2022-03-10 01:20:30|97039.2|96958.6|97044.6|96961.6|97044.6|96962.7|97034.4|96955.7|48
1646875240000|2022-03-10 01:20:40|97042|96961.9|97056|96975.5|97056.1|96975.6|97041.9|96957.8|53
1646875250000|2022-03-10 01:20:50|97055.8|96975|97067.5|96985.8|97071.2|96989.3|97055.7|96974.2|46
1646875260000|2022-03-10 01:21:00|97071.8|96982|97076.8|96990.2|97082.4|96997.8|97069|96980.6|55
1646875270000|2022-03-10 01:21:10|97078|96988.9|97080.7|96996.4|97083.1|96996.9|97072|96988.9|55
1646875280000|2022-03-10 01:21:20|97079.9|96997.4|97081.3|96996.4|97094.3|97003.4|97079.4|96995|47
1646875290000|2022-03-10 01:21:30|97082|96994.8|97078.6|96994.4|97082.8|96997.1|97076.4|96994.1|34
1646875300000|2022-03-10 01:21:40|97077.2|96996.9|97083.9|96997.1|97083.9|97000.4|97074.6|96995|40
1646875310000|2022-03-10 01:21:50|97084.1|96996.8|97083.8|96999|97086.3|97002.3|97079.2|96994.5|38
1646875320000|2022-03-10 01:22:00|97083.7|96998.9|97083.4|96998.5|97086.3|96999.7|97079.6|96996.9|46
1646875330000|2022-03-10 01:22:10|97083.1|96999.9|97083.5|97004.2|97087.5|97005.6|97078.2|96998.6|46
1646875340000|2022-03-10 01:22:20|97084.5|97003.5|97086.5|97005.8|97090.3|97008.7|97083.1|97002.6|55
1646875350000|2022-03-10 01:22:30|97085.9|97007.4|97094.4|97015|97105.5|97022|97081.8|97005.5|56
1646875360000|2022-03-10 01:22:40|97094.2|97016|97097|97017.5|97098.3|97017.6|97094.2|97014.8|28
1646875370000|2022-03-10 01:22:50|97095.4|97018|97100.2|97022.5|97105|97036.3|97082.9|97018|30
1646875380000|2022-03-10 01:23:00|97101.2|97021.8|97100|97019.2|97103.7|97021.8|97099.4|97017.6|28
1646875390000|2022-03-10 01:23:10|97100.5|97018.7|97098.8|97021.3|97101.7|97021.3|97096.8|97017.3|35
1646875400000|2022-03-10 01:23:20|97098.1|97022|97096.3|97017.3|97099.5|97022|97095.7|97015.9|41
1646875410000|2022-03-10 01:23:30|97096.2|97017.2|97088.8|97007.3|97096.2|97017.2|97085.4|97006.3|53
1646875420000|2022-03-10 01:23:40|97087.7|97008.4|97087.2|97006.1|97088.7|97009.5|97084.6|97005.1|40
1646875430000|2022-03-10 01:23:50|97087.7|97006.8|97077.8|97000.6|97087.9|97007.4|97073.6|96997.2|52
1646875440000|2022-03-10 01:24:00|97076.9|97003.8|97076.4|97002.5|97078|97004.6|97073.7|97001.1|42
1646875450000|2022-03-10 01:24:10|97076.7|97001.9|97076.6|97002.6|97077.7|97003.1|97074.2|97000.3|31
1646875460000|2022-03-10 01:24:20|97076.8|97002.8|97081.4|97005.8|97082.2|97006.7|97076.5|97001.7|46
1646875470000|2022-03-10 01:24:30|97079.6|97008.2|97083.1|97006.7|97083.1|97008.6|97079.2|97004.8|31
1646875480000|2022-03-10 01:24:40|97085.2|97010.3|97100.7|97022.3|97115.5|97022.3|97084|97009.6|51
1646875490000|2022-03-10 01:24:50|97100.5|97022.1|97106.5|97028.2|97108.7|97028.2|97100.5|97019.4|42
1646875500000|2022-03-10 01:25:00|97108.5|97026.4|97109|97023.7|97113.6|97033.4|97105.2|97021.8|54
1646875510000|2022-03-10 01:25:10|97108.6|97024.6|97108.3|97027.5|97114|97027.8|97107.5|97022.8|22
1646875520000|2022-03-10 01:25:20|97108.4|97027.6|97106.1|97028.6|97110.3|97028.6|97106.1|97025.9|18
1646875530000|2022-03-10 01:25:30|97105.9|97028.5|97112.5|97025.1|97114.9|97029.3|97103.9|97023.2|38
1646875540000|2022-03-10 01:25:40|97112.2|97025.2|97108.1|97025.1|97113.7|97028|97106.9|97024.3|35
1646875550000|2022-03-10 01:25:50|97109.4|97024.7|97103.7|97018.3|97112.7|97027.4|97102.2|97017.8|44
1646875560000|2022-03-10 01:26:00|97099.7|97018.2|97096.5|97019|97102.8|97021.1|97096.2|97018|44
1646875570000|2022-03-10 01:26:10|97097.2|97018.4|97103.7|97020.5|97107|97020.5|97096.7|97014.6|33
1646875580000|2022-03-10 01:26:20|97103.9|97020.6|97105.8|97019.5|97106.2|97020.6|97103.3|97019.5|23
1646875590000|2022-03-10 01:26:30|97106.1|97020|97106.3|97020.4|97108|97022.4|97101.6|97018.7|19
1646875600000|2022-03-10 01:26:40|97105|97020.7|97108.2|97023.6|97110.4|97026.7|97103.6|97020.7|23
1646875610000|2022-03-10 01:26:50|97108.3|97023.2|97108|97024.5|97108.9|97024.8|97108|97022.9|17
1646875620000|2022-03-10 01:27:00|97107.4|97024.1|97102.9|97027.3|97107.7|97027.3|97102.4|97024.1|20
1646875630000|2022-03-10 01:27:10|97103.4|97027|97107.8|97025.4|97107.8|97027|97103.4|97025.4|17
1646875640000|2022-03-10 01:27:20|97108.7|97025.6|97102.3|97020.7|97109.2|97040.1|97090.1|97020.5|33
1646875650000|2022-03-10 01:27:30|97101.2|97018.1|97100.7|97014.2|97105.6|97022.4|97097.5|97012.6|48
1646875660000|2022-03-10 01:27:40|97103.7|97013.8|97100|97017.2|97103.7|97018|97097.7|97013.8|26
1646875670000|2022-03-10 01:27:50|97099.5|97017.4|97104|97018.5|97107.9|97020.3|97098.8|97016.6|36
1646875680000|2022-03-10 01:28:00|97105.2|97018.3|97106.2|97013.8|97106.2|97018.3|97100.2|97013.8|26
1646875690000|2022-03-10 01:28:10|97104.3|97014.6|97099.4|97016.2|97104.7|97017.5|97097.6|97014.3|29
1646875700000|2022-03-10 01:28:20|97099.7|97015.9|97107.7|97023.4|97109.5|97024.4|97099.3|97015.3|43
1646875710000|2022-03-10 01:28:30|97104.4|97022.8|97118.7|97026.4|97129.2|97028.5|97089.5|97011.4|39
1646875720000|2022-03-10 01:28:40|97118.9|97026.7|97131.3|97030.9|97131.6|97031.2|97118.7|97024.3|35
1646875730000|2022-03-10 01:28:50|97131|97030.5|97129.3|97029.2|97131.7|97030.5|97128.8|97028.8|29
1646875740000|2022-03-10 01:29:00|97129.8|97029.6|97135.5|97040|97141.2|97041.9|97129.4|97029.4|42
1646875750000|2022-03-10 01:29:10|97134.7|97038.1|97138.7|97044|97138.7|97045.2|97132|97038.1|34
1646875760000|2022-03-10 01:29:20|97146.3|97052.5|97148.3|97060.5|97151.7|97060.6|97145.2|97047.9|40
1646875770000|2022-03-10 01:29:30|97148.2|97060.4|97155.4|97056.2|97157.2|97060.4|97144.2|97046.5|42
1646875780000|2022-03-10 01:29:40|97153.2|97054.9|97150|97058.6|97156.8|97064|97148.7|97051.7|34
1646875790000|2022-03-10 01:29:50|97150.6|97061.6|97154.1|97052.8|97158.8|97061.6|97149.7|97048.7|43
1646875800000|2022-03-10 01:30:00|97154|97052.7|97142.9|97044.9|97159.1|97056.2|97142.4|97040.7|46
1646875810000|2022-03-10 01:30:10|97143.4|97045.5|97144.9|97043.5|97146.8|97048|97139.6|97042.3|49
1646875820000|2022-03-10 01:30:20|97143.9|97044.5|97149.3|97049.6|97156|97054|97143.9|97044.4|54
1646875830000|2022-03-10 01:30:30|97149.5|97048.5|97149.4|97050|97154.4|97052.3|97145.3|97046.6|33
1646875840000|2022-03-10 01:30:40|97151.2|97051.8|97134.1|97037.5|97151.2|97052.4|97131.9|97033.6|40
1646875850000|2022-03-10 01:30:50|97134.2|97037.1|97097.6|97016.5|97136.5|97037.1|97097.2|97015.8|53
1646875860000|2022-03-10 01:31:00|97097.2|97015.8|97105.8|97020.7|97109.6|97024.8|97092.6|97008.6|57
1646875870000|2022-03-10 01:31:10|97106.6|97021.4|97100.4|97020.4|97106.8|97025|97099.1|97016.3|54
1646875880000|2022-03-10 01:31:20|97106.1|97018.6|97103.8|97023.9|97112.4|97027.1|97099.8|97018|61
1646875890000|2022-03-10 01:31:30|97103.7|97023.8|97094.3|97010.9|97105.5|97025.2|97087.7|97002.5|67
1646875900000|2022-03-10 01:31:40|97093.8|97010.5|97099.5|97005.9|97099.6|97010.5|97091.8|97001.3|53
1646875910000|2022-03-10 01:31:50|97098.6|97007.2|97101.9|97015.5|97107.6|97017.3|97098.6|97005.9|64
1646875920000|2022-03-10 01:32:00|97102.5|97016.2|97106.7|97017.8|97112.1|97021|97091|97000.8|52
1646875930000|2022-03-10 01:32:10|97104.6|97019.3|97109.3|97028.5|97113.5|97028.7|97103.2|97011.6|57
1646875940000|2022-03-10 01:32:20|97108.8|97027.4|97105.1|97023.1|97111.8|97030|97105|97021.9|48
1646875950000|2022-03-10 01:32:30|97104.9|97023.7|97113.5|97024.1|97115.1|97025.6|97104.9|97022|44
1646875960000|2022-03-10 01:32:40|97113|97023.3|97113.5|97024.6|97115|97025.9|97100|97015.4|42
1646875970000|2022-03-10 01:32:50|97113.7|97024.5|97109.5|97026.2|97115.7|97028|97104.3|97020.9|33
1646875980000|2022-03-10 01:33:00|97110.8|97027.6|97111.3|97026.7|97115.3|97028.2|97105|97022.5|37
1646875990000|2022-03-10 01:33:10|97110.4|97025.5|97113.2|97025.1|97118.6|97032.7|97110.4|97025.1|41
1646876000000|2022-03-10 01:33:20|97114.1|97026.3|97114.1|97025.6|97116.6|97028.5|97107.1|97021.8|54
1646876010000|2022-03-10 01:33:30|97114.8|97025.7|97118|97028|97118.4|97028|97112.3|97024.3|24
1646876020000|2022-03-10 01:33:40|97118.2|97028.1|97113.1|97022.6|97118.2|97028.1|97109.5|97018.6|47
1646876030000|2022-03-10 01:33:50|97116.3|97021.1|97108.6|97014.6|97116.3|97022.1|97104|97011.3|55
1646876040000|2022-03-10 01:34:00|97111|97013.9|97109.9|97013.9|97112.1|97017.4|97105.3|97010.9|41
1646876050000|2022-03-10 01:34:10|97110.1|97013.1|97103.3|97014.6|97110.1|97015.2|97102.2|97010.8|42
1646876060000|2022-03-10 01:34:20|97102.3|97013.9|97112.2|97018.1|97113.9|97022.2|97101.6|97012.5|50
1646876070000|2022-03-10 01:34:30|97112.4|97021.7|97116.3|97030.1|97118.2|97030.7|97103.7|97019.1|54
1646876080000|2022-03-10 01:34:40|97116.2|97029.9|97116.5|97033.1|97119.2|97037.3|97108.7|97028.7|55
1646876090000|2022-03-10 01:34:50|97114.8|97031.8|97118.8|97037|97125|97039.4|97114.8|97031.8|48
1646876100000|2022-03-10 01:35:00|97120.4|97038.4|97127.9|97040.9|97128.1|97040.9|97117.7|97035.9|45
1646876110000|2022-03-10 01:35:10|97125.5|97041.2|97128.8|97042.7|97131|97045.2|97124.7|97040.6|38
1646876120000|2022-03-10 01:35:20|97132.8|97045.3|97139.9|97066.9|97143.5|97079.2|97123.6|97045.1|61
1646876130000|2022-03-10 01:35:30|97137.7|97067.4|97138.3|97060|97141.7|97068.3|97136.4|97058.2|46
1646876140000|2022-03-10 01:35:40|97139|97059.8|97151.9|97069.5|97153.7|97071.1|97135.9|97059.6|42
1646876150000|2022-03-10 01:35:50|97152|97070|97190.6|97093.5|97194.9|97093.5|97150.9|97070|56
1646876160000|2022-03-10 01:36:00|97189.4|97094.1|97191.1|97106.3|97201.6|97108|97184.6|97092.2|63
1646876170000|2022-03-10 01:36:10|97190.6|97105.9|97197.1|97106.1|97197.1|97111.2|97185.9|97102.1|47
1646876180000|2022-03-10 01:36:20|97199.5|97106.2|97203.7|97119.5|97208.1|97124.1|97195.8|97106.2|49
1646876190000|2022-03-10 01:36:30|97203.6|97120.2|97207.3|97111.7|97210.1|97120.2|97199.3|97108.1|27
1646876200000|2022-03-10 01:36:40|97207.1|97110.6|97206.9|97115.3|97212.7|97116.2|97206.2|97109|30
1646876210000|2022-03-10 01:36:50|97206.7|97115.1|97207.5|97109.7|97207.5|97116.4|97200.6|97107|49
1646876220000|2022-03-10 01:37:00|97210.5|97109.3|97204.6|97110.9|97210.6|97115.7|97200.1|97108.5|47
1646876230000|2022-03-10 01:37:10|97205.4|97111.1|97188.7|97097.3|97205.4|97111.4|97183.7|97096.3|48
1646876240000|2022-03-10 01:37:20|97188.6|97097.2|97174.3|97088.7|97190.1|97098.8|97172.6|97080.9|54
1646876250000|2022-03-10 01:37:30|97179.1|97091.5|97162.5|97075.7|97183|97095.2|97156.9|97073|64
1646876260000|2022-03-10 01:37:40|97162.3|97075.2|97165.2|97066.9|97171.7|97077.8|97158.1|97062.8|53
1646876270000|2022-03-10 01:37:50|97165.3|97067.4|97162.5|97062.4|97174.9|97070.3|97162.4|97057.9|55
1646876280000|2022-03-10 01:38:00|97162.4|97062.2|97164.8|97065.2|97172.8|97065.2|97162.2|97056.8|53
1646876290000|2022-03-10 01:38:10|97169.5|97065.5|97155.4|97059.2|97174.3|97067.6|97154.9|97057.5|54
1646876300000|2022-03-10 01:38:20|97156.8|97060|97164.1|97053.7|97164.1|97061.4|97152.3|97053.7|42
1646876310000|2022-03-10 01:38:30|97155.7|97050.6|97154.1|97055.6|97158.4|97057.7|97146|97047.7|42
1646876320000|2022-03-10 01:38:40|97154.3|97054.8|97160|97065.5|97165.9|97065.5|97151.1|97054.8|49
1646876330000|2022-03-10 01:38:50|97161.4|97064.5|97168.2|97063.9|97173.7|97071|97160.3|97063.9|45
1646876340000|2022-03-10 01:39:00|97163.8|97064.5|97168.8|97070.3|97173.1|97070.3|97162|97064|49
1646876350000|2022-03-10 01:39:10|97167.8|97070.4|97176.6|97079.2|97177|97082.7|97167.8|97070.4|36
1646876360000|2022-03-10 01:39:20|97171.6|97079.3|97186.9|97085.7|97188.4|97089.4|97171.6|97077.6|48
1646876370000|2022-03-10 01:39:30|97184.3|97086.3|97186.4|97084.5|97188.6|97091.7|97180.9|97084.5|46
1646876380000|2022-03-10 01:39:40|97187.7|97085.7|97172.9|97077|97187.7|97086.1|97172.9|97074.5|45
1646876390000|2022-03-10 01:39:50|97174.3|97077.1|97163|97062|97174.3|97077.1|97158.1|97061.2|59
1646876400000|2022-03-10 01:40:00|97161.8|97062.7|97163.9|97071.1|97172.7|97071.1|97159.4|97062.7|51
1646876410000|2022-03-10 01:40:10|97164.8|97071.4|97189|97085.8|97189|97085.8|97160.8|97066.2|62
1646876420000|2022-03-10 01:40:20|97179.6|97087.4|97180.8|97091.2|97192.2|97100.1|97175.6|97083.2|53
1646876430000|2022-03-10 01:40:30|97182.6|97093.1|97181.1|97085.8|97189.9|97095|97177.6|97084|51
1646876440000|2022-03-10 01:40:40|97181.5|97085.2|97187.2|97085.2|97187.2|97087.6|97177.5|97081.6|43
1646876450000|2022-03-10 01:40:50|97187.3|97085.3|97180.2|97083.1|97188.9|97086.6|97176.4|97079|56
1646876460000|2022-03-10 01:41:00|97180.8|97082.8|97176.5|97086|97183.2|97086|97176|97082|40
1646876470000|2022-03-10 01:41:10|97176.2|97085.7|97178.7|97082.8|97179.5|97088.1|97174.2|97082.5|38
1646876480000|2022-03-10 01:41:20|97177.3|97084.2|97174.3|97076.9|97178.3|97085.1|97169.3|97076.9|36
1646876490000|2022-03-10 01:41:30|97172.9|97079.2|97170.9|97069.5|97176.5|97081.9|97166.4|97069.1|37
1646876500000|2022-03-10 01:41:40|97169.8|97072.2|97169.4|97074.6|97176.8|97076.2|97166.5|97072.2|53
1646876510000|2022-03-10 01:41:50|97164|97075.3|97173.6|97078.2|97175.1|97078.8|97161.2|97072.8|49
1646876520000|2022-03-10 01:42:00|97170.6|97076.5|97161.9|97075.6|97172.9|97078.1|97160.8|97075.4|59
1646876530000|2022-03-10 01:42:10|97161.8|97075.7|97158|97060.8|97167.6|97077.3|97149.1|97051.6|40
1646876540000|2022-03-10 01:42:20|97157.1|97063.5|97159.5|97065.7|97160.9|97065.8|97156.7|97063.5|26
1646876550000|2022-03-10 01:42:30|97159.7|97065.6|97163.5|97062.2|97168.4|97065.7|97158|97060.2|32
1646876560000|2022-03-10 01:42:40|97163.7|97062|97163.1|97060.6|97165.1|97063.9|97159.9|97060.5|25
1646876570000|2022-03-10 01:42:50|97161.7|97061.1|97167.6|97066.4|97170.9|97071.4|97158.1|97061.1|39
1646876580000|2022-03-10 01:43:00|97165.9|97067.4|97169.7|97083.4|97179.3|97085.6|97162.3|97064.3|30
1646876590000|2022-03-10 01:43:10|97168.9|97082.2|97172.2|97080.6|97178.3|97082.2|97168.9|97075.2|16
1646876600000|2022-03-10 01:43:20|97172.5|97080.9|97176.7|97084.9|97183.4|97084.9|97162.8|97068.9|27
1646876610000|2022-03-10 01:43:30|97168.1|97077|97185.3|97078|97187.1|97080.3|97165.8|97074.9|34
1646876620000|2022-03-10 01:43:40|97183.4|97079.5|97178.1|97076.1|97185|97081.9|97175.5|97075.9|31
1646876630000|2022-03-10 01:43:50|97177.9|97076.4|97181.3|97081.6|97183.9|97084.8|97170.9|97074.9|27
1646876640000|2022-03-10 01:44:00|97183.1|97080.7|97171.5|97073.7|97183.6|97084.3|97166.2|97072|52
1646876650000|2022-03-10 01:44:10|97170.5|97073.9|97176.3|97080.4|97177.2|97081.9|97169.2|97073.2|27
1646876660000|2022-03-10 01:44:20|97175.6|97079.1|97175.6|97080.7|97177.3|97085.8|97171.2|97077.6|32
1646876670000|2022-03-10 01:44:30|97175.8|97081.8|97173.2|97087.5|97176.8|97088.6|97162|97078.7|54
1646876680000|2022-03-10 01:44:40|97173.4|97087.6|97176.3|97088.2|97180.9|97092.9|97170.9|97083.9|37
1646876690000|2022-03-10 01:44:50|97174.4|97086.5|97169.2|97082.8|97184.4|97089.8|97169.2|97079.4|52
1646876700000|2022-03-10 01:45:00|97173.5|97086.1|97171|97073.5|97176.4|97086.6|97164.5|97070.8|60
1646876710000|2022-03-10 01:45:10|97173.2|97073.4|97171|97078.5|97173.8|97078.7|97165.9|97073.2|33
1646876720000|2022-03-10 01:45:20|97171.1|97077.1|97185.3|97080.6|97193.9|97095.7|97167.9|97065.8|63
1646876730000|2022-03-10 01:45:30|97188.1|97088.1|97185.2|97092.6|97192.3|97103.9|97176.2|97077.7|74
1646876740000|2022-03-10 01:45:40|97187|97094.5|97195|97100.4|97196.2|97105.2|97183.2|97089.1|58
1646876750000|2022-03-10 01:45:50|97194.3|97099.4|97190.5|97091.7|97196.2|97102.4|97174.8|97071.6|70
1646876760000|2022-03-10 01:46:00|97190.1|97096.8|97188.7|97100.9|97193.8|97104.6|97170.8|97078.2|62
1646876770000|2022-03-10 01:46:10|97190.7|97102.5|97183.5|97096.8|97193.7|97102.5|97173.3|97065.7|76
1646876780000|2022-03-10 01:46:20|97182.5|97097.9|97186.8|97095.5|97194.8|97101.8|97177.3|97089.4|56
1646876790000|2022-03-10 01:46:30|97188.5|97097|97187.8|97102.6|97190.9|97102.6|97179.9|97090.6|67
1646876800000|2022-03-10 01:46:40|97189.3|97104.1|97183.2|97097.2|97189.3|97104.1|97174.7|97084.1|60
1646876810000|2022-03-10 01:46:50|97184.4|97093.7|97180.7|97092.6|97189.4|97099.6|97177.5|97089.9|63
1646876820000|2022-03-10 01:47:00|97183.2|97094.2|97184.8|97094.3|97186.1|97098.4|97178|97092.1|49
1646876830000|2022-03-10 01:47:10|97185|97097.4|97185.7|97093.8|97190.3|97102.3|97178.1|97079.9|52
1646876840000|2022-03-10 01:47:20|97188.7|97090.7|97174|97096.9|97191.2|97102.3|97174|97090.7|59
1646876850000|2022-03-10 01:47:30|97180|97100.1|97178.6|97093.9|97181|97110.1|97156.3|97086.3|54
1646876860000|2022-03-10 01:47:40|97179|97093.8|97179.4|97090.7|97179.8|97097.2|97175.9|97089.2|32
1646876870000|2022-03-10 01:47:50|97179.5|97090.6|97184.4|97098.6|97184.4|97099|97173.2|97090.6|35
1646876880000|2022-03-10 01:48:00|97184.3|97098.8|97183|97096.4|97185.4|97101.5|97172.2|97087.2|56
1646876890000|2022-03-10 01:48:10|97183.2|97096.5|97176.7|97084.9|97184.1|97101.2|97151.2|97084.9|50
1646876900000|2022-03-10 01:48:20|97174|97088.6|97167.8|97087.8|97179.6|97093.3|97166.5|97086.8|44
1646876910000|2022-03-10 01:48:30|97166.6|97075.2|97176.5|97091.8|97181.6|97095.4|97163.8|97067.6|64
1646876920000|2022-03-10 01:48:40|97176.8|97091.5|97174.9|97087.3|97180.8|97093.6|97173.6|97083.2|48
1646876930000|2022-03-10 01:48:50|97174.5|97088.2|97179.5|97090.6|97179.5|97090.6|97174.2|97086.7|55
1646876940000|2022-03-10 01:49:00|97179.3|97091.1|97174.8|97089.6|97179.5|97093|97166.8|97081.4|52
1646876950000|2022-03-10 01:49:10|97173.7|97089.5|97169.5|97080.5|97181.3|97095.4|97164.2|97072.8|52
1646876960000|2022-03-10 01:49:20|97164|97080.2|97169.1|97084|97175.9|97087.9|97161.5|97071.8|52
1646876970000|2022-03-10 01:49:30|97169.3|97083.9|97172.9|97084.9|97173.2|97087.1|97169.3|97082.4|22
1646876980000|2022-03-10 01:49:40|97170.6|97085.2|97170.1|97081.7|97177.3|97086.8|97165.2|97073.1|57
1646876990000|2022-03-10 01:49:50|97168|97083.5|97170|97083.2|97173.3|97086.6|97166.5|97081.2|53
1646877000000|2022-03-10 01:50:00|97169.9|97083.7|97167|97078.1|97173|97083.7|97164.3|97072.7|59
1646877010000|2022-03-10 01:50:10|97167.6|97077.1|97167.1|97074.7|97169.6|97080.1|97159.4|97071.4|30
1646877020000|2022-03-10 01:50:20|97166.3|97074.4|97170.9|97081.4|97172.3|97081.7|97166.3|97074.4|30
1646877030000|2022-03-10 01:50:30|97170.7|97081.6|97166.9|97079.9|97175.8|97085.9|97165.8|97075.6|50
1646877040000|2022-03-10 01:50:40|97165.6|97080|97171.3|97082.8|97177.5|97085|97164.3|97076.5|46
1646877050000|2022-03-10 01:50:50|97170.8|97082.3|97173.8|97085.7|97174.3|97088.4|97164.1|97077.1|58
1646877060000|2022-03-10 01:51:00|97173.9|97085.6|97172.9|97083.9|97174.6|97087.3|97169.7|97083.3|50
1646877070000|2022-03-10 01:51:10|97174.2|97084.2|97170.5|97087.2|97175.8|97089.3|97168.2|97083.8|40
1646877080000|2022-03-10 01:51:20|97171.2|97089.4|97171.3|97090.1|97175.4|97091.3|97170.5|97086.6|42
1646877090000|2022-03-10 01:51:30|97170|97089.2|97173.9|97086.8|97174.8|97090.2|97170|97084.1|27
1646877100000|2022-03-10 01:51:40|97172.9|97085.3|97173.2|97092.8|97179.1|97094.5|97168.7|97084.8|30
1646877110000|2022-03-10 01:51:50|97169|97089.5|97173.7|97088.2|97177.7|97099|97166.6|97083.4|53
1646877120000|2022-03-10 01:52:00|97176.5|97085.4|97173.5|97089.1|97176.5|97095.1|97168.7|97085.2|56
1646877130000|2022-03-10 01:52:10|97172.5|97089.7|97171.6|97090.5|97172.5|97093.9|97168.5|97087.5|40
1646877140000|2022-03-10 01:52:20|97170.5|97091.5|97164.4|97081.5|97171.1|97092.5|97159.5|97072.8|56
1646877150000|2022-03-10 01:52:30|97162.5|97080|97160.9|97073.1|97166.6|97082|97155.4|97069.7|58
1646877160000|2022-03-10 01:52:40|97155.5|97073.3|97158.5|97071|97165|97077.4|97155.5|97066.4|51
1646877170000|2022-03-10 01:52:50|97158.4|97071.2|97158.1|97072.3|97160.2|97076.3|97156.6|97068.3|45
1646877180000|2022-03-10 01:53:00|97157.9|97073|97152.5|97076.2|97161.6|97078.5|97151.3|97063|53
1646877190000|2022-03-10 01:53:10|97152|97074.3|97153.7|97068|97159.4|97074.3|97150.6|97067|43
1646877200000|2022-03-10 01:53:20|97153.8|97069.3|97158.4|97071.7|97158.4|97073.2|97147|97055.3|70
1646877210000|2022-03-10 01:53:30|97158.6|97072|97155.1|97072.2|97159.3|97076.4|97152.6|97070.1|42
1646877220000|2022-03-10 01:53:40|97155.8|97073|97156|97068.9|97157.7|97075|97153.7|97063.5|62
1646877230000|2022-03-10 01:53:50|97154.9|97067.8|97154.5|97067.1|97156.4|97071|97153.5|97063.8|44
1646877240000|2022-03-10 01:54:00|97154.6|97067.4|97156.5|97068.1|97156.6|97070|97153.9|97064|33
1646877250000|2022-03-10 01:54:10|97148.8|97063.5|97148.8|97068|97154.7|97071.3|97143.4|97055.6|43
1646877260000|2022-03-10 01:54:20|97148.7|97068.2|97150.9|97065|97152.5|97068.2|97148.7|97061.4|39
1646877270000|2022-03-10 01:54:30|97150|97064.7|97165.8|97075.7|97167|97078.6|97147.8|97060.9|44
1646877280000|2022-03-10 01:54:40|97164.2|97079.4|97164.8|97079.6|97168.6|97079.8|97153.5|97065|63
1646877290000|2022-03-10 01:54:50|97164.6|97078.9|97156|97072.8|97166.5|97079.6|97153.8|97070.8|63
1646877300000|2022-03-10 01:55:00|97157.4|97074.7|97162|97074.1|97162|97079.5|97154.6|97073.7|56
1646877310000|2022-03-10 01:55:10|97162.2|97074.3|97155.6|97068.4|97162.2|97078.4|97154|97065.5|45
1646877320000|2022-03-10 01:55:20|97155.5|97068.5|97154.3|97070|97157.3|97073.9|97149.2|97068.2|56
1646877330000|2022-03-10 01:55:30|97152.9|97070.1|97154.1|97072.3|97155.7|97079.5|97150.6|97070.1|42
1646877340000|2022-03-10 01:55:40|97154|97072.1|97149.8|97065|97157|97075.4|97149.8|97063|55
1646877350000|2022-03-10 01:55:50|97151.9|97058.8|97153.6|97067.5|97155.1|97070|97150.6|97057.2|62
1646877360000|2022-03-10 01:56:00|97154.2|97068.1|97150.4|97068.1|97154.9|97069.1|97149.2|97065|32
1646877370000|2022-03-10 01:56:10|97150.3|97068.8|97149.5|97070.5|97152.9|97071.7|97148.9|97065.6|45
1646877380000|2022-03-10 01:56:20|97150.7|97070.7|97151.7|97065.1|97152|97072.1|97146.1|97062|68
1646877390000|2022-03-10 01:56:30|97150.8|97065.7|97153.8|97074.5|97158.8|97077.2|97149.5|97064|61
1646877400000|2022-03-10 01:56:40|97152|97073.4|97151|97070.9|97155.4|97075.2|97146.3|97053.8|69
1646877410000|2022-03-10 01:56:50|97151.1|97070.8|97149.3|97063|97155.8|97071.1|97146.8|97061.9|68
1646877420000|2022-03-10 01:57:00|97148.6|97064.6|97146.4|97060.7|97150.1|97064.6|97141.1|97055|62
1646877430000|2022-03-10 01:57:10|97147.4|97061.8|97138|97047.4|97152.6|97069.5|97131.1|97041.9|66
1646877440000|2022-03-10 01:57:20|97138.7|97045.3|97139.4|97050.5|97142.5|97055.9|97131.9|97038.4|75
1646877450000|2022-03-10 01:57:30|97140.9|97052.8|97133.1|97048.2|97143.3|97054.9|97128.1|97041.1|74
1646877460000|2022-03-10 01:57:40|97133.4|97048.9|97136.1|97057.3|97140.8|97059.2|97131.4|97038.2|52
1646877470000|2022-03-10 01:57:50|97134.8|97056.6|97126.9|97041.1|97141.1|97060|97126.7|97037.6|43
1646877480000|2022-03-10 01:58:00|97127.3|97041.6|97120.6|97038.9|97131.5|97042.9|97118.7|97026.2|69
1646877490000|2022-03-10 01:58:10|97120.1|97038.8|97125.4|97034.9|97128.3|97041.6|97120.1|97033.5|63
1646877500000|2022-03-10 01:58:20|97125.5|97035.3|97128.2|97040.9|97129|97041|97118.6|97026.2|67
1646877510000|2022-03-10 01:58:30|97129|97042.4|97134.4|97041.5|97135.7|97046.2|97128.3|97039.4|73
1646877520000|2022-03-10 01:58:40|97134.3|97042.5|97129.5|97041.6|97135.5|97045.6|97118.8|97030|76
1646877530000|2022-03-10 01:58:50|97128.6|97038.7|97127.2|97042|97130.7|97044.7|97123.2|97036.4|73
1646877540000|2022-03-10 01:59:00|97127.3|97041|97128.1|97042.8|97130.3|97045.5|97126.3|97037.8|65
1646877550000|2022-03-10 01:59:10|97130.9|97039.9|97132.4|97041|97133.7|97048.1|97122.4|97023.8|64
1646877560000|2022-03-10 01:59:20|97131.4|97042.1|97130.8|97040.6|97136.8|97049.8|97126.8|97039.1|54
1646877570000|2022-03-10 01:59:30|97130.9|97040.9|97127.8|97039.7|97131.1|97045.2|97122.1|97028.1|72
1646877580000|2022-03-10 01:59:40|97127.7|97041.5|97121.7|97029.8|97129.9|97045.6|97115.1|97024.2|72
1646877590000|2022-03-10 01:59:50|97121.8|97028.8|97122.3|97033|97123.4|97036.4|97118.2|97028.8|64
1646877600000|2022-03-10 02:00:00|97121.9|97032.8|97127.9|97037.4|97128.3|97037.9|97117.1|97025.4|77
1646877610000|2022-03-10 02:00:10|97124.8|97035.9|97129.1|97037.5|97130.4|97041.1|97120.7|97035.2|65
1646877620000|2022-03-10 02:00:20|97130.4|97037.1|97122.9|97032.3|97131.2|97040.8|97116.1|97025.7|68
1646877630000|2022-03-10 02:00:30|97120|97029.3|97127.2|97041.5|97130.7|97046.3|97120|97023.1|76
1646877640000|2022-03-10 02:00:40|97127.3|97041.3|97125|97041.1|97128.2|97042.1|97123.4|97037|61
1646877650000|2022-03-10 02:00:50|97123.3|97041.2|97125.4|97045.5|97127.8|97046.9|97120.5|97025.8|73
1646877660000|2022-03-10 02:01:00|97127.3|97046.1|97124.8|97041|97132.1|97048|97121.3|97033.7|70
1646877670000|2022-03-10 02:01:10|97121.3|97039.3|97122.7|97031.5|97126.7|97044.4|97119.5|97030.2|77
1646877680000|2022-03-10 02:01:20|97123.7|97033.4|97125.9|97040.7|97127.1|97043.2|97116|97030.5|64
1646877690000|2022-03-10 02:01:30|97125.5|97041|97126.7|97042.8|97134.4|97046.4|97120.7|97029.2|70
1646877700000|2022-03-10 02:01:40|97127.9|97042.3|97126.3|97044.3|97129.8|97045|97120.9|97036.5|59
1646877710000|2022-03-10 02:01:50|97126.4|97043.3|97123.3|97040.6|97126.8|97043.3|97115.9|97017.4|76
1646877720000|2022-03-10 02:02:00|97122.7|97038.5|97128.1|97040.7|97131.7|97045.6|97122.7|97037.3|73
1646877730000|2022-03-10 02:02:10|97128|97040.4|97127.9|97038.1|97133.2|97044.1|97126.9|97036.7|50
1646877740000|2022-03-10 02:02:20|97127.7|97038.5|97126.8|97048.9|97132.8|97048.9|97122.3|97032.4|42
1646877750000|2022-03-10 02:02:30|97124.4|97045.2|97131.9|97043.1|97132.1|97047.5|97120|97037.2|66
1646877760000|2022-03-10 02:02:40|97132|97043.5|97130.8|97046.3|97137.3|97053.2|97121.2|97035.7|75
1646877770000|2022-03-10 02:02:50|97130.9|97045.5|97130|97043.7|97131.6|97050.6|97123.4|97033.7|69
1646877780000|2022-03-10 02:03:00|97124.8|97043.6|97127.4|97041.7|97130.4|97048|97121.4|97035.5|64
1646877790000|2022-03-10 02:03:10|97127.7|97042.3|97128.7|97045.7|97130.9|97045.8|97120.7|97025.7|72
1646877800000|2022-03-10 02:03:20|97129.9|97045.6|97113.7|97016.3|97129.9|97046.1|97109.6|97011.8|72
1646877810000|2022-03-10 02:03:30|97113.6|97011|97110.3|97017.6|97116.9|97017.6|97096.8|97002.9|41
1646877820000|2022-03-10 02:03:40|97111.4|97017.8|97118.6|97022.8|97122.2|97026|97111.1|97011.2|65
1646877830000|2022-03-10 02:03:50|97118.5|97022.7|97117.3|97028.8|97121.4|97033.6|97109.3|97019.7|67
1646877840000|2022-03-10 02:04:00|97115.6|97026.9|97111.6|97022.8|97118.6|97031.6|97109.2|97018.7|67
1646877850000|2022-03-10 02:04:10|97112.5|97020.5|97109.6|97022.6|97114.3|97026.7|97102.7|97012.4|77
1646877860000|2022-03-10 02:04:20|97110.2|97023|97117|97025.1|97117.5|97030.2|97109|97021.8|73
1646877870000|2022-03-10 02:04:30|97115.7|97023.1|97112.5|97025.7|97117|97029.6|97109|97019|68
1646877880000|2022-03-10 02:04:40|97112.6|97026.4|97115.9|97027.6|97122.8|97033.2|97110.9|97024.9|66
1646877890000|2022-03-10 02:04:50|97114.9|97026.8|97119.3|97028.8|97121.3|97033.3|97114.9|97024.7|70
1646877900000|2022-03-10 02:05:00|97119.4|97029.4|97122|97031.2|97125.8|97034.3|97117.1|97021.3|74
1646877910000|2022-03-10 02:05:10|97122.1|97030.6|97124.4|97028.2|97126.1|97037.7|97121|97028|61
1646877920000|2022-03-10 02:05:20|97124.3|97028.1|97117.6|97036|97126.6|97036.8|97109.5|97014.4|74
1646877930000|2022-03-10 02:05:30|97117.8|97034.3|97115.6|97026.9|97123.1|97037.5|97110.4|97017|72
1646877940000|2022-03-10 02:05:40|97114.5|97025.8|97114.5|97029.8|97119.7|97033.6|97113.7|97021.4|58
1646877950000|2022-03-10 02:05:50|97114.2|97029|97122.8|97032.9|97123.9|97036.2|97111.4|97026.8|61
1646877960000|2022-03-10 02:06:00|97122.9|97033|97121.5|97036.6|97125.1|97037.8|97111|97025.4|66
1646877970000|2022-03-10 02:06:10|97122.3|97035.8|97119.9|97033.4|97125.9|97039|97116.7|97030.8|72
1646877980000|2022-03-10 02:06:20|97120.2|97033.8|97125.9|97039|97133.4|97040.8|97117.5|97031.9|55
1646877990000|2022-03-10 02:06:30|97127.7|97040.8|97128.7|97039.3|97129.7|97044.3|97116.4|97031.1|67
1646878000000|2022-03-10 02:06:40|97127.5|97040|97126.7|97039.3|97129.1|97041.9|97122.7|97030.5|45
1646878010000|2022-03-10 02:06:50|97122.7|97040.6|97121.3|97035.5|97126.5|97041.5|97115.5|97032.4|51
1646878020000|2022-03-10 02:07:00|97121.2|97034.4|97118.1|97041.7|97127.5|97042.7|97114.4|97024.2|64
1646878030000|2022-03-10 02:07:10|97116.6|97041|97131.3|97045.8|97131.3|97045.8|97116.6|97034.3|69
1646878040000|2022-03-10 02:07:20|97128.9|97046|97125.1|97043.9|97135.8|97047.5|97119.8|97037|59
1646878050000|2022-03-10 02:07:30|97128|97044|97119.4|97045.4|97131.5|97048.9|97117.1|97030.9|63
1646878060000|2022-03-10 02:07:40|97118.5|97043.8|97126.9|97044|97130.7|97050.6|97118.5|97040.4|50
1646878070000|2022-03-10 02:07:50|97126.7|97042.8|97129.1|97042.7|97129.1|97045.2|97124.6|97039.9|31
1646878080000|2022-03-10 02:08:00|97129.8|97043|97129.7|97042.3|97131.8|97044.7|97121.1|97030.4|61
1646878090000|2022-03-10 02:08:10|97123.1|97041.7|97123|97047.1|97132.5|97052.1|97121.5|97041.2|57
1646878100000|2022-03-10 02:08:20|97122.9|97047.3|97126.7|97042.6|97134.6|97049|97119.9|97035.5|55
1646878110000|2022-03-10 02:08:30|97129.3|97044|97115.1|97025.1|97129.3|97044|97110|97022.4|58
1646878120000|2022-03-10 02:08:40|97119.9|97021|97105.5|97010.5|97119.9|97023.1|97101|97008.9|39
1646878130000|2022-03-10 02:08:50|97105.6|97011.1|97107.3|97015.4|97115.1|97018.8|97103.5|97010|34
1646878140000|2022-03-10 02:09:00|97106.6|97014.2|97110|97016.3|97111.6|97016.3|97103.8|97014.2|25
1646878150000|2022-03-10 02:09:10|97105.7|97018.5|97107.9|97015.8|97112.2|97018.5|97101.8|97011.7|34
1646878160000|2022-03-10 02:09:20|97107.2|97015.7|97110.1|97014.5|97114.2|97016.8|97103.5|97013|37
1646878170000|2022-03-10 02:09:30|97110.5|97014.9|97121|97021.1|97123.6|97022.4|97101.6|97013.8|43
1646878180000|2022-03-10 02:09:40|97120.4|97022.1|97114.8|97019.4|97123.9|97022.1|97111.6|97016.9|30
1646878190000|2022-03-10 02:09:50|97114.7|97019.6|97114.5|97017.3|97117.2|97020.4|97108.6|97017.2|37
1646878200000|2022-03-10 02:10:00|97111.2|97017.2|97114.6|97015.5|97118.8|97017.3|97104.6|97011.2|44
1646878210000|2022-03-10 02:10:10|97114.7|97016.1|97120.3|97016.4|97121.7|97016.6|97113|97014.4|29
1646878220000|2022-03-10 02:10:20|97120.7|97016.5|97114.1|97022.4|97122|97022.4|97106.4|97016.2|30
1646878230000|2022-03-10 02:10:30|97114|97022.3|97114.9|97019.2|97119.6|97022.3|97109.6|97019.1|28
1646878240000|2022-03-10 02:10:40|97114.6|97021.1|97111.7|97021.7|97116.2|97023.3|97103.9|97018.8|28
1646878250000|2022-03-10 02:10:50|97108.5|97020.5|97126.1|97017.5|97129.9|97025.5|97108.5|97017.5|21
1646878260000|2022-03-10 02:11:00|97122.8|97022.6|97122.3|97021.8|97124.2|97023.1|97112.4|97019.1|36
1646878270000|2022-03-10 02:11:10|97122.1|97022.1|97121.2|97026.6|97125.1|97026.6|97120.2|97020|22
1646878280000|2022-03-10 02:11:20|97121.6|97027|97114.8|97021.2|97122.7|97028|97109.1|97020.6|24
1646878290000|2022-03-10 02:11:30|97114.2|97021.7|97115.6|97018.5|97118.8|97022.2|97112.3|97017.7|18
1646878300000|2022-03-10 02:11:40|97116|97018.3|97111.9|97026.2|97116.8|97026.2|97109.8|97018.3|33
1646878310000|2022-03-10 02:11:50|97112|97026.3|97126.5|97031.9|97127.5|97035.1|97112|97026.3|35
1646878320000|2022-03-10 02:12:00|97126.6|97036.2|97131|97029.5|97139.4|97036.3|97123.8|97027.5|34
1646878330000|2022-03-10 02:12:10|97124.2|97029.4|97129.3|97029.7|97130.7|97030.4|97119.8|97028|25
1646878340000|2022-03-10 02:12:20|97129.6|97028.4|97123|97035.3|97129.6|97035.3|97121.6|97028.4|21
1646878350000|2022-03-10 02:12:30|97124|97036.2|97122.6|97032.5|97130|97037|97121|97032.5|29
1646878360000|2022-03-10 02:12:40|97122.7|97032.6|97120.4|97034|97127.6|97035.3|97119.9|97032|18
1646878370000|2022-03-10 02:12:50|97122.4|97034.7|97124.1|97032.2|97138.4|97035.8|97119.3|97030|36
1646878380000|2022-03-10 02:13:00|97124|97032.1|97123.1|97030.7|97131.8|97033.5|97121.7|97023.7|50
1646878390000|2022-03-10 02:13:10|97124.5|97030.8|97133.5|97029|97133.7|97031.4|97123.6|97028.8|20
1646878400000|2022-03-10 02:13:20|97131.5|97031.7|97138.3|97031.6|97138.8|97034.5|97131|97029.9|20
1646878410000|2022-03-10 02:13:30|97139.4|97031.4|97124.2|97021.2|97139.4|97033.5|97116.7|97021.2|41
1646878420000|2022-03-10 02:13:40|97120.9|97023.4|97110.8|97014|97127.5|97023.4|97109.5|97012.2|73
1646878430000|2022-03-10 02:13:50|97110.6|97013.9|97116|97015.7|97125.6|97024.2|97107|97010.7|70
1646878440000|2022-03-10 02:14:00|97116.1|97014.6|97105.7|97013.1|97117.4|97019.9|97102.8|97008.6|68
1646878450000|2022-03-10 02:14:10|97106.9|97012.4|97097.7|97001.4|97112.3|97012.4|97092|96998.9|64
1646878460000|2022-03-10 02:14:20|97098.1|97001.5|97093.7|97001.7|97099|97003|97093.7|96998.6|51
1646878470000|2022-03-10 02:14:30|97094|97001.6|97099.1|97002.5|97100.1|97005|97091.4|96993.7|69
1646878480000|2022-03-10 02:14:40|97099.8|97003.6|97114.5|97012.1|97117.3|97012.7|97089.6|96997.7|69
1646878490000|2022-03-10 02:14:50|97114.3|97012.6|97119.1|97014.8|97126.6|97016.8|97109.9|97010.8|65
1646878500000|2022-03-10 02:15:00|97118.9|97015.3|97121.3|97028.1|97131.6|97029.7|97109.4|97014|61
1646878510000|2022-03-10 02:15:10|97121.8|97027.4|97129.3|97035.3|97130.2|97035.8|97121.2|97019|49
1646878520000|2022-03-10 02:15:20|97129.7|97035.8|97129.9|97027.9|97140.1|97037.3|97124.8|97025.8|65
1646878530000|2022-03-10 02:15:30|97124.3|97029.6|97125.3|97028.2|97137.6|97035.3|97120|97025.9|76
1646878540000|2022-03-10 02:15:40|97127.4|97029.7|97130.1|97027.2|97130.1|97031.5|97121.4|97026.3|65
1646878550000|2022-03-10 02:15:50|97129.5|97027.9|97123.4|97028.7|97135.8|97033|97123.4|97026.2|61
1646878560000|2022-03-10 02:16:00|97123.9|97026|97123.3|97028.1|97125|97028.2|97113.5|97019.7|78
1646878570000|2022-03-10 02:16:10|97123.2|97024.9|97126.4|97017.6|97127.4|97029|97115.3|97016.2|60
1646878580000|2022-03-10 02:16:20|97124.8|97017.8|97121.1|97026.9|97127|97027.1|97118.8|97017.8|58
1646878590000|2022-03-10 02:16:30|97121.4|97027.2|97133.2|97028.7|97134.6|97032.7|97120|97020.9|55
1646878600000|2022-03-10 02:16:40|97135.5|97027.1|97141.7|97036.4|97142.5|97039.9|97127.2|97027.1|58
1646878610000|2022-03-10 02:16:50|97140.8|97036.8|97122.7|97027.2|97143.3|97037.7|97122.6|97024.2|77
1646878620000|2022-03-10 02:17:00|97122.6|97027.4|97115.6|97020|97129.7|97027.4|97112.7|97018.3|69
1646878630000|2022-03-10 02:17:10|97116.7|97019.7|97124.7|97023.3|97126.7|97025.3|97112.9|97014.5|58
1646878640000|2022-03-10 02:17:20|97126.4|97019.6|97122.7|97027.4|97132.2|97028.5|97118.3|97019.3|55
1646878650000|2022-03-10 02:17:30|97123.1|97027.9|97130.7|97019|97140.3|97035.6|97123.1|97019|67
1646878660000|2022-03-10 02:17:40|97129.1|97019.8|97119.5|97018.8|97129.1|97024.8|97113.7|97013.6|64
1646878670000|2022-03-10 02:17:50|97119.1|97018.4|97120.6|97020.5|97125.8|97022.6|97112.9|97015.7|67
1646878680000|2022-03-10 02:18:00|97122.3|97019.1|97106.1|97004.6|97122.3|97020.5|97104.5|97002.6|58
1646878690000|2022-03-10 02:18:10|97106|97003.6|97101.7|97007.3|97106|97009.6|97098.2|96998.1|64
1646878700000|2022-03-10 02:18:20|97102.2|97007.7|97106|97008.1|97111.2|97009.7|97100.2|97001.1|53
1646878710000|2022-03-10 02:18:30|97106.8|97007.8|97106.8|97008.2|97113.8|97011.3|97101.5|97004.3|55
1646878720000|2022-03-10 02:18:40|97107.7|97006.5|97104.6|97000.2|97111.8|97009.7|97103.6|96997.7|52
1646878730000|2022-03-10 02:18:50|97104.3|97001.2|97114.5|97005.7|97116.3|97007.8|97100.4|96998.3|54
1646878740000|2022-03-10 02:19:00|97114.7|97005.9|97117.8|97012.5|97121.5|97016.6|97110.1|97005.9|43
1646878750000|2022-03-10 02:19:10|97118|97014.8|97110.2|97003.4|97119.1|97014.8|97108.6|97003.4|19
1646878760000|2022-03-10 02:19:20|97109.6|97003.7|97116.6|97011.9|97119.9|97017.5|97103.1|97003.7|27
1646878770000|2022-03-10 02:19:30|97117.4|97011.8|97114.4|97016.9|97121.1|97018.5|97108.4|97011.4|21
1646878780000|2022-03-10 02:19:40|97114.2|97016.7|97116.1|97012.1|97123.6|97019.4|97110|97010.6|55
1646878790000|2022-03-10 02:19:50|97115.4|97012.8|97113.9|97010|97119.8|97013.7|97104.1|97006.3|54
1646878800000|2022-03-10 02:20:00|97114.9|97008.5|97106.4|97011.2|97114.9|97016.2|97099.8|97007.3|49
1646878810000|2022-03-10 02:20:10|97107.2|97010.3|97102.2|97004.7|97107.3|97011.3|97097.9|96999.9|50
1646878820000|2022-03-10 02:20:20|97102.1|97004.6|97096.5|97004.2|97108|97006|97093.5|96997.6|50
1646878830000|2022-03-10 02:20:30|97096.6|97004|97098.6|97006.2|97101.2|97006.7|97095.1|97001.7|36
1646878840000|2022-03-10 02:20:40|97099.9|97004.3|97089.2|96998.6|97107.8|97004.3|97088.5|96996.4|56
1646878850000|2022-03-10 02:20:50|97089.6|96997.4|97082.3|96989.8|97092.1|96998.7|97078.3|96987.6|50
1646878860000|2022-03-10 02:21:00|97081.9|96989.6|97075.2|96984.4|97083.8|96990.1|97073|96981.6|59
1646878870000|2022-03-10 02:21:10|97076.3|96983.5|97087.2|96986.5|97090.8|96991.5|97073.1|96982.3|65
1646878880000|2022-03-10 02:21:20|97082|96984.7|97081.2|96992.5|97086.8|96993.9|97076.7|96984.7|62
1646878890000|2022-03-10 02:21:30|97081.7|96992.1|97083.2|96984.6|97086.7|96992.6|97077.7|96981.7|55
1646878900000|2022-03-10 02:21:40|97084.8|96984|97077.6|96990.4|97088.7|96990.4|97075.2|96982.6|61
1646878910000|2022-03-10 02:21:50|97077.7|96990.2|97081.9|96985.1|97089.1|96991.5|97077.1|96980.8|53
1646878920000|2022-03-10 02:22:00|97082.8|96984.3|97082|96987.6|97085.5|96989.4|97069.5|96971.6|72
1646878930000|2022-03-10 02:22:10|97083|96987.4|97070.9|96985.4|97083|96989.8|97070.9|96985.2|62
1646878940000|2022-03-10 02:22:20|97071.9|96983.3|97081.8|96985.3|97083.3|96988.3|97070.9|96976.2|73
1646878950000|2022-03-10 02:22:30|97083.5|96984.8|97081|96989.2|97083.5|96990.4|97079.4|96984.4|25
1646878960000|2022-03-10 02:22:40|97081.5|96990.1|97086.4|96988.6|97086.4|96990.1|97080.3|96987.7|20
1646878970000|2022-03-10 02:22:50|97085.7|96989.6|97076.5|96984.3|97089.9|96990.2|97074.5|96984.3|18
1646878980000|2022-03-10 02:23:00|97079|96984.9|97084.1|96994.1|97084.1|96994.1|97073|96984.9|52
1646878990000|2022-03-10 02:23:10|97080.9|96991.7|97075.8|96989.2|97088.2|96994.4|97075.6|96988.6|50
1646879000000|2022-03-10 02:23:20|97077.2|96990.2|97082.6|96996|97092.5|97001.7|97070.8|96988.1|55
1646879010000|2022-03-10 02:23:30|97083.6|96997|97089.9|96990.4|97092.6|97000.4|97080.2|96990.1|47
1646879020000|2022-03-10 02:23:40|97088.4|96992.4|97083.7|96994.9|97091.4|96997.1|97076.7|96990.3|56
1646879030000|2022-03-10 02:23:50|97082.7|96994|97083.8|96994.1|97085.2|96996.6|97081.3|96993.9|19
1646879040000|2022-03-10 02:24:00|97083.9|96995.8|97085.1|96989.6|97088.2|96996.9|97078.1|96984.9|61
1646879050000|2022-03-10 02:24:10|97086.8|96989.5|97080.9|96992.1|97090.2|96996.2|97077.7|96982.8|64
1646879060000|2022-03-10 02:24:20|97082.2|96992.9|97081.1|96991.9|97082.6|96993.4|97074.4|96990.5|42
1646879070000|2022-03-10 02:24:30|97082.7|96990.1|97085.6|96977.6|97087|96991.1|97074.2|96976.6|40
1646879080000|2022-03-10 02:24:40|97087.1|96982.7|97079.5|96993.2|97089.5|96993.8|97072.3|96982.7|21
1646879090000|2022-03-10 02:24:50|97080.1|96992.6|97081.4|96990.4|97089.8|96992.9|97078.2|96989.7|26
1646879100000|2022-03-10 02:25:00|97080.4|96991.3|97079.2|96985.4|97088.3|96991.3|97077.9|96984.1|39
1646879110000|2022-03-10 02:25:10|97080.2|96984.5|97081.6|96999.5|97101.5|97001.2|97080.2|96983|46
1646879120000|2022-03-10 02:25:20|97084.6|97001.9|97086.5|96997.5|97092.6|97002.1|97084.6|96996.3|26
1646879130000|2022-03-10 02:25:30|97085.9|96998.2|97091.2|96995.1|97096.7|96999.8|97085.9|96993.7|29
1646879140000|2022-03-10 02:25:40|97094.5|96991.4|97098.1|97000.7|97098.1|97003.5|97085.5|96991.4|27
1646879150000|2022-03-10 02:25:50|97097.7|97001.8|97108|97010.3|97118.4|97012.4|97096.1|96997.2|26
1646879160000|2022-03-10 02:26:00|97105.4|97011|97108.5|97001.5|97111.2|97011|97098.7|96998.9|42
1646879170000|2022-03-10 02:26:10|97110|97001.1|97106.4|97012.2|97110|97013|97103.8|97001.1|32
1646879180000|2022-03-10 02:26:20|97107.1|97011.3|97104.9|97006.4|97115.1|97018|97093|97002.8|44
1646879190000|2022-03-10 02:26:30|97106.7|97003|97100|97001.3|97107.6|97004.3|97098.4|96997.7|41
1646879200000|2022-03-10 02:26:40|97100.4|97000.6|97102.2|97002.4|97103.5|97002.4|97099.5|96998|18
1646879210000|2022-03-10 02:26:50|97104.9|97000.2|97103.8|97003.5|97106.3|97003.5|97102.3|96999.5|20
1646879220000|2022-03-10 02:27:00|97103.1|97005.4|97107.2|97006.9|97109.8|97008.2|97099.4|97002.9|25
1646879230000|2022-03-10 02:27:10|97106.8|97007|97112.3|97008.6|97118.3|97015.5|97096|97004.8|47
1646879240000|2022-03-10 02:27:20|97111.4|97009.4|97111.7|97011.3|97115.8|97013.3|97100.2|97009.4|33
1646879250000|2022-03-10 02:27:30|97108.4|97011.6|97113.3|97010.6|97116|97013|97107.9|97009.1|27
1646879260000|2022-03-10 02:27:40|97111.7|97011.4|97102.9|97012.8|97111.7|97016|97102.6|97011|27
1646879270000|2022-03-10 02:27:50|97113|97008.4|97093.5|97002.1|97118.8|97018.9|97092.3|96994.5|71
1646879280000|2022-03-10 02:28:00|97094.5|97002.6|97087.2|96990.2|97110.7|97006.8|97086.4|96987.5|72
1646879290000|2022-03-10 02:28:10|97087.1|96989.6|97091.2|96989.8|97092|96994.9|97086.4|96985.2|61
1646879300000|2022-03-10 02:28:20|97090.1|96990.9|97089.2|96983.9|97092.1|96994.3|97083.2|96982.5|45
1646879310000|2022-03-10 02:28:30|97087.2|96986.5|97089.4|96988.1|97098.3|96994.7|97086.6|96984.8|33
1646879320000|2022-03-10 02:28:40|97089.5|96987.3|97085.5|96998|97094.5|96998|97085.4|96981.9|47
1646879330000|2022-03-10 02:28:50|97085.3|96998.2|97086.6|96990.3|97090.3|96998.2|97085.1|96985.1|33
1646879340000|2022-03-10 02:29:00|97086.5|96990|97078.9|96981.4|97091.9|96991.8|97078.8|96980.5|60
1646879350000|2022-03-10 02:29:10|97078.3|96980.8|97073.6|96980.2|97089|96981.9|97073.6|96973.1|30
1646879360000|2022-03-10 02:29:20|97073.7|96980.1|97086.6|96973.9|97089.3|96980.4|97071.1|96973.3|26
1646879370000|2022-03-10 02:29:30|97085.1|96974.4|97074.9|96976.1|97085.1|96977.8|97074.3|96974.4|23
1646879380000|2022-03-10 02:29:40|97074.8|96976.3|97075.5|96981.7|97077.2|96981.8|97070.6|96975|29
1646879390000|2022-03-10 02:29:50|97074.3|96982.2|97076.8|96983.1|97088.3|96983.1|97074.3|96979.9|25
1646879400000|2022-03-10 02:30:00|97090.2|96978.4|97075|96977.2|97090.2|96979.9|97074|96975.9|34
1646879410000|2022-03-10 02:30:10|97075.2|96976.9|97073.6|96975.6|97075.2|96977.8|97070.5|96975.6|19
1646879420000|2022-03-10 02:30:20|97073|96976.1|97071.9|96978.7|97075.8|96981|97069.7|96967.3|50
1646879430000|2022-03-10 02:30:30|97071.7|96978.5|97067|96971.4|97075.9|96979.1|97064.2|96965|58
1646879440000|2022-03-10 02:30:40|97068.6|96972.4|97074.4|96981.3|97084.2|96982.9|97066.5|96970.7|63
1646879450000|2022-03-10 02:30:50|97076.3|96977.6|97083.2|96980.6|97084.1|96982|97072.4|96976.9|51
1646879460000|2022-03-10 02:31:00|97084.1|96980.7|97067.8|96974.3|97084.1|96984.6|97067.7|96973|59
1646879470000|2022-03-10 02:31:10|97068.4|96973.6|97067.5|96964.5|97073.8|96975.3|97065.1|96961.9|37
1646879480000|2022-03-10 02:31:20|97067.7|96964.7|97065|96963.2|97069.9|96966.4|97065|96961.6|35
1646879490000|2022-03-10 02:31:30|97069.3|96964.4|97065.2|96972.4|97069.3|96972.4|97064.5|96963.3|26
1646879500000|2022-03-10 02:31:40|97065.1|96972.2|97064.1|96972.5|97074|96974.2|97062.5|96968.5|24
1646879510000|2022-03-10 02:31:50|97065.5|96971.8|97069.2|96973.1|97073.9|96973.6|97058.5|96963.4|38
1646879520000|2022-03-10 02:32:00|97069.3|96970|97070.1|96975.7|97073.8|96975.7|97065.1|96970|46
1646879530000|2022-03-10 02:32:10|97069.9|96975.5|97073.2|96969.1|97080.5|96978.7|97067.8|96969.1|41
1646879540000|2022-03-10 02:32:20|97073.3|96967.2|97067.7|96974|97073.3|96975.4|97061.8|96965.5|67
1646879550000|2022-03-10 02:32:30|97067|96973.7|97060.2|96971.9|97070.4|96976.1|97060.2|96969.8|56
1646879560000|2022-03-10 02:32:40|97060.7|96972.6|97068.9|96978.2|97081.1|96983.8|97058.1|96971.2|66
1646879570000|2022-03-10 02:32:50|97067|96977.1|97079.8|96976.3|97080.6|96982.7|97066.2|96968.4|33
1646879580000|2022-03-10 02:33:00|97081|96975.5|97071.8|96975.7|97082.9|96978.5|97071.1|96971.4|22
1646879590000|2022-03-10 02:33:10|97070.6|96975.4|97069.9|96968.2|97091.5|97025.9|97067.1|96965.8|66
1646879600000|2022-03-10 02:33:20|97072.6|96969|97058.9|96961.2|97072.6|96974.3|97058|96956.8|79
1646879610000|2022-03-10 02:33:30|97058.7|96960.8|97066.6|96971.2|97075.4|96971.5|97057.6|96954|73
1646879620000|2022-03-10 02:33:40|97067.2|96971.7|97066.7|96967.6|97075|96971.9|97064.1|96963|66
1646879630000|2022-03-10 02:33:50|97064.3|96967.4|97069.4|96962.4|97074.2|96967.4|97056.7|96959|77
1646879640000|2022-03-10 02:34:00|97068.6|96962.7|97058.4|96960.6|97068.9|96963.8|97052.3|96956.8|59
1646879650000|2022-03-10 02:34:10|97060.5|96958.4|97059.1|96963|97066.5|96963.8|97054.4|96953.4|61
1646879660000|2022-03-10 02:34:20|97059.8|96962.3|97060|96961.1|97062.1|96962.3|97058|96960|50
1646879670000|2022-03-10 02:34:30|97061.9|96961.3|97064|96962.1|97068.5|96964.9|97055.4|96959.1|65
1646879680000|2022-03-10 02:34:40|97063.5|96962|97061.6|96963|97065.8|96964|97058.9|96960.3|55
1646879690000|2022-03-10 02:34:50|97065|96959.1|97058.1|96963|97067.5|96964|97058.1|96956.7|58
1646879700000|2022-03-10 02:35:00|97057.9|96963.6|97059|96963.4|97060.1|96964.1|97056.9|96961.6|56
1646879710000|2022-03-10 02:35:10|97067.7|96965.6|97059.4|96966.7|97070.2|96967.3|97057.9|96960.7|65
1646879720000|2022-03-10 02:35:20|97059.8|96966.3|97073.1|96967.6|97074.2|96973.4|97059.8|96964.8|61
1646879730000|2022-03-10 02:35:30|97071.2|96969.3|97071.6|96966.6|97075.2|96969.3|97062.2|96962.4|74
1646879740000|2022-03-10 02:35:40|97069.8|96965.5|97071.4|96968.9|97072.1|96969.7|97067.4|96964.6|51
1646879750000|2022-03-10 02:35:50|97071.5|96969|97078.7|96979.6|97080.9|96982.2|97065.3|96968.4|66
1646879760000|2022-03-10 02:36:00|97078.3|96980.8|97078.7|96972.9|97081.5|96983.2|97068.6|96972.1|65
1646879770000|2022-03-10 02:36:10|97079.4|96973|97074.3|96978.3|97079.4|96980.2|97070.2|96972.6|66
1646879780000|2022-03-10 02:36:20|97073.6|96978.4|97067.1|96971.2|97076.3|96979.6|97066.1|96969.7|70
1646879790000|2022-03-10 02:36:30|97066.9|96971|97068.1|96972|97076.5|96977.2|97064.9|96970.6|60
1646879800000|2022-03-10 02:36:40|97069|96971.3|97065.8|96973.9|97071.2|96974.1|97064.8|96969.8|29
1646879810000|2022-03-10 02:36:50|97065.7|96974.9|97064.3|96973.1|97072.9|96975.3|97062.8|96966.9|52
1646879820000|2022-03-10 02:37:00|97064.8|96974.1|97063.7|96965.5|97073.1|96975.3|97063.7|96963.6|78
1646879830000|2022-03-10 02:37:10|97065.5|96964.6|97075.3|96973.6|97085.3|96979.3|97063.4|96964.2|67
1646879840000|2022-03-10 02:37:20|97074|96974.8|97071.9|96973|97076|96978.8|97067.4|96966|63
1646879850000|2022-03-10 02:37:30|97071.4|96973.5|97072.5|96968.1|97074.7|96973.5|97064.2|96963.4|64
1646879860000|2022-03-10 02:37:40|97070.7|96970.2|97062.6|96963.2|97073.9|96971|97060|96960.3|71
1646879870000|2022-03-10 02:37:50|97062.1|96963.3|97060.2|96961.6|97072.5|96967.1|97056|96958.5|78
1646879880000|2022-03-10 02:38:00|97059.3|96960.5|97061.5|96962.9|97069.6|96968.4|97057.9|96960.2|64
1646879890000|2022-03-10 02:38:10|97060.7|96962.8|97058.7|96961.5|97069.6|96969.3|97056.4|96961.5|71
1646879900000|2022-03-10 02:38:20|97058.8|96961.3|97064.7|96962.8|97067.4|96962.8|97058.3|96955.9|69
1646879910000|2022-03-10 02:38:30|97065.8|96963.5|97072.4|96967.1|97074.3|96974.8|97061|96963.1|76
1646879920000|2022-03-10 02:38:40|97069.2|96970.2|97061.4|96967.3|97069.2|96971.1|97058.3|96962.7|74
1646879930000|2022-03-10 02:38:50|97061.6|96967.4|97075.9|96983|97082.3|96983|97058.1|96964.6|74
1646879940000|2022-03-10 02:39:00|97076.1|96983.2|97077.9|96979.3|97082.7|96983.7|97074.6|96974.5|58
1646879950000|2022-03-10 02:39:10|97077|96980.2|97076.3|96977.4|97079.8|96980.2|97071.3|96973.2|54
1646879960000|2022-03-10 02:39:20|97073.6|96976.7|97073.2|96975.1|97081.1|96980|97068.9|96972.6|69
1646879970000|2022-03-10 02:39:30|97072.2|96974.9|97077.8|96975|97085.9|96980.5|97067.7|96971|67
1646879980000|2022-03-10 02:39:40|97079.4|96972.4|97074.4|96971.8|97079.4|96978|97073.6|96971.1|43
1646879990000|2022-03-10 02:39:50|97076.3|96972.7|97078.8|96974.5|97080.2|96975.1|97073.5|96969.9|50
1646880000000|2022-03-10 02:40:00|97077.4|96975.5|97072.9|96974.8|97080.1|96980.1|97069.4|96971.7|52
1646880010000|2022-03-10 02:40:10|97071.7|96975.5|97079.8|96979|97086.4|96981.8|97070.1|96970.8|75
1646880020000|2022-03-10 02:40:20|97078.6|96980.1|97079.9|96984.1|97085.7|96988.4|97072.3|96975.9|79
1646880030000|2022-03-10 02:40:30|97076.2|96982.8|97074|96978.1|97085.3|96984.4|97072.6|96975.5|74
1646880040000|2022-03-10 02:40:40|97074.1|96977.9|97062.2|96966.4|97077.4|96977.9|97060.3|96961.7|70
1646880050000|2022-03-10 02:40:50|97062.3|96966.3|97057.5|96963.2|97064.1|96967.8|97055.6|96959.4|77
1646880060000|2022-03-10 02:41:00|97057.4|96962.8|97058.6|96958.4|97059.6|96963.4|97054.5|96954.8|69
1646880070000|2022-03-10 02:41:10|97058.9|96954.7|97073.9|96975.7|97078.7|96976|97055.9|96954.3|75
1646880080000|2022-03-10 02:41:20|97072.2|96975.6|97073.5|96977.2|97083.2|96979.9|97065.8|96970.3|76
1646880090000|2022-03-10 02:41:30|97073|96979.4|97079.5|96980.3|97084.1|96981.2|97069.8|96975|68
1646880100000|2022-03-10 02:41:40|97075.6|96978.7|97059.1|96961|97076.2|96979.8|97055.3|96958.5|76
1646880110000|2022-03-10 02:41:50|97060.1|96959.6|97059|96965.2|97063.6|96965.2|97056.6|96955.4|74
1646880120000|2022-03-10 02:42:00|97059.5|96964.6|97066.4|96964.1|97068.6|96965.2|97057.9|96959.1|61
1646880130000|2022-03-10 02:42:10|97066.3|96964.2|97065|96964.7|97066.9|96967.7|97059.9|96959.1|57
1646880140000|2022-03-10 02:42:20|97063.3|96966|97069.3|96970.6|97073.1|96971.7|97063.3|96965.7|68
1646880150000|2022-03-10 02:42:30|97068.5|96970.5|97077.4|96975.9|97081|96976.4|97067|96969.2|63
1646880160000|2022-03-10 02:42:40|97078.9|96974.9|97077.3|96971.3|97080.5|96975.6|97070.9|96970.7|46
1646880170000|2022-03-10 02:42:50|97077.2|96971.2|97070.3|96971.3|97080.9|96975|97068.6|96968.9|55
1646880180000|2022-03-10 02:43:00|97069.9|96971.4|97074.5|96978.3|97078.3|96980.4|97066|96968.6|62
1646880190000|2022-03-10 02:43:10|97073.4|96979|97074|96975.5|97080.8|96979.2|97071.4|96972.4|54
1646880200000|2022-03-10 02:43:20|97074.4|96975.9|97078.8|96976.4|97081.4|96978.3|97073.3|96974.4|53
1646880210000|2022-03-10 02:43:30|97078|96975.3|97076.8|96977.7|97079.1|96977.7|97075.4|96974.2|57
1646880220000|2022-03-10 02:43:40|97077.4|96977.6|97067.6|96975.2|97084.6|96980.1|97067|96973.2|65
1646880230000|2022-03-10 02:43:50|97068.4|96974.8|97084.9|96981.9|97086.2|96981.9|97068.4|96967.6|37
1646880240000|2022-03-10 02:44:00|97082.8|96980.7|97084.7|96990.5|97088.7|96991.4|97073.5|96975.2|71
1646880250000|2022-03-10 02:44:10|97082.9|96989.2|97076.1|96984.5|97087.1|96990.5|97072.9|96976.7|72
1646880260000|2022-03-10 02:44:20|97073.1|96979.7|97078.7|96985.7|97080.3|96987.9|97073.1|96979.7|49
1646880270000|2022-03-10 02:44:30|97078.1|96983.9|97076.2|96979.3|97081.3|96985.5|97075.9|96979.3|40
1646880280000|2022-03-10 02:44:40|97077.1|96978.6|97079.3|96982.4|97079.5|96984.7|97075.3|96978.6|28
1646880290000|2022-03-10 02:44:50|97079.4|96981.5|97075.3|96975.7|97079.4|96982.1|97074.9|96974.7|32
1646880300000|2022-03-10 02:45:00|97075.1|96975.6|97069.5|96967.3|97075.6|96978|97067.5|96966.4|34
1646880310000|2022-03-10 02:45:10|97069.2|96967.1|97068.4|96966.5|97071.4|96969.5|97063.1|96961.8|30
1646880320000|2022-03-10 02:45:20|97068.3|96966.4|97069.8|96967.8|97069.8|96967.9|97066.3|96965.2|23
1646880330000|2022-03-10 02:45:30|97068|96968.1|97076.4|96970|97081.4|96970.8|97068|96961.4|49
1646880340000|2022-03-10 02:45:40|97076.3|96973.4|97074.8|96970.5|97079.2|96978.3|97065.6|96965.1|41
1646880350000|2022-03-10 02:45:50|97074.5|96971.3|97078.4|96967.9|97080.7|96971.7|97074.4|96964.7|11
1646880360000|2022-03-10 02:46:00|97073.1|96972.7|97074.2|96969.3|97079.1|96972.7|97067.8|96964.4|39
1646880370000|2022-03-10 02:46:10|97073.2|96970.7|97077.6|96965.6|97082.2|96971.6|97073.2|96965.6|34
1646880380000|2022-03-10 02:46:20|97075.5|96969|97081.6|96969.5|97082|96970.5|97075.5|96965.8|14
1646880390000|2022-03-10 02:46:30|97082.1|96969.2|97074.1|96965.4|97082.1|96971.4|97072.4|96965.4|23
1646880400000|2022-03-10 02:46:40|97072.7|96966.2|97066.3|96966.3|97074.7|96985.2|97065.2|96955.2|52
1646880410000|2022-03-10 02:46:50|97067.3|96965.6|97065.6|96964.6|97074.4|96976.3|97049.5|96952.2|75
1646880420000|2022-03-10 02:47:00|97064.8|96964.7|97063.2|96965.8|97071.5|96965.8|97059.9|96955.9|42
1646880430000|2022-03-10 02:47:10|97063|96965.9|97066.3|96968|97068.4|96971.1|97059.6|96965.5|64
1646880440000|2022-03-10 02:47:20|97065.9|96967.8|97064.5|96969.4|97070.1|96970.1|97057.6|96960.7|69
1646880450000|2022-03-10 02:47:30|97064.9|96969.6|97067.9|96968.5|97071.8|96971.7|97058.7|96960.9|76
1646880460000|2022-03-10 02:47:40|97066.5|96970|97061.8|96965.7|97069.8|96972.7|97059.1|96961.5|76
1646880470000|2022-03-10 02:47:50|97059.4|96965.3|97060.2|96968.1|97069.4|96971.9|97057|96962.4|78
1646880480000|2022-03-10 02:48:00|97057.8|96968.4|97067.8|96963.1|97067.8|96970.2|97054.6|96957|73
1646880490000|2022-03-10 02:48:10|97066.1|96964.6|97055.3|96963|97066.1|96968.1|97053.5|96954.3|75
1646880500000|2022-03-10 02:48:20|97055.2|96962.9|97054.8|96964.1|97065.8|96966.6|97050.6|96959|64
1646880510000|2022-03-10 02:48:30|97056.3|96963.9|97054.7|96964|97062.7|96969|97054.4|96960.6|73
1646880520000|2022-03-10 02:48:40|97053.1|96963.9|97067.5|96965.6|97067.5|96967.4|97052.2|96957.1|58
1646880530000|2022-03-10 02:48:50|97067.4|96965.5|97062.6|96963.9|97067.4|96966.6|97060.5|96962.3|55
1646880540000|2022-03-10 02:49:00|97062.2|96963.1|97059.7|96964.6|97064.4|96968.5|97057.1|96961.4|49
1646880550000|2022-03-10 02:49:10|97060|96964.4|97056.6|96961.7|97062.3|96968.6|97052|96960.9|37
1646880560000|2022-03-10 02:49:20|97055.7|96962.3|97061.1|96962.7|97061.2|96968.1|97052.5|96957.7|71
1646880570000|2022-03-10 02:49:30|97059.1|96963.1|97056.1|96965.8|97067.9|96971.9|97055.8|96962.2|76
1646880580000|2022-03-10 02:49:40|97056.2|96966|97060.2|96961.2|97061.9|96966.4|97048.8|96958.3|66
1646880590000|2022-03-10 02:49:50|97061.7|96960.2|97060.7|96965.4|97066.2|96968|97054|96957.7|73
1646880600000|2022-03-10 02:50:00|97058.3|96966.9|97053.9|96966.1|97063.1|96968.5|97051.7|96958.6|76
1646880610000|2022-03-10 02:50:10|97055.3|96964.8|97058.6|96964.7|97062.9|96966.7|97053.5|96960.1|74
1646880620000|2022-03-10 02:50:20|97058.1|96963.9|97053.9|96954.1|97062|96966.2|97051.9|96953|51
1646880630000|2022-03-10 02:50:30|97054.8|96957.6|97060.2|96965.2|97066.9|96969.3|97053.1|96956|66
1646880640000|2022-03-10 02:50:40|97061.1|96965.9|97051.2|96963.5|97061.1|96967.8|97051.2|96958.3|49
1646880650000|2022-03-10 02:50:50|97051.6|96963.1|97054.4|96957.8|97060.6|96964|97050.2|96955|46
1646880660000|2022-03-10 02:51:00|97051.7|96959.3|97051.4|96956.5|97058.2|96962.3|97045|96951|50
1646880670000|2022-03-10 02:51:10|97048.6|96957.2|97048.4|96960.8|97056.6|96962.5|97045.7|96952.1|70
1646880680000|2022-03-10 02:51:20|97046.7|96961|97052.7|96958.9|97056.6|96962.2|97046.7|96956.4|72
1646880690000|2022-03-10 02:51:30|97051.7|96958.2|97054.7|96959.6|97056.3|96963|97047.4|96954.5|75
1646880700000|2022-03-10 02:51:40|97054|96959.1|97052.1|96956.6|97057.2|96965.5|97046|96953.7|71
1646880710000|2022-03-10 02:51:50|97050.1|96959.1|97066.7|96957.6|97066.7|96966.6|97050.1|96957.6|70
1646880720000|2022-03-10 02:52:00|97062.4|96961.4|97056.2|96964|97062.7|96966.6|97055.4|96960|58
1646880730000|2022-03-10 02:52:10|97056.1|96963.1|97056|96958.8|97062.9|96965.1|97050.9|96956.6|72
1646880740000|2022-03-10 02:52:20|97057.8|96959.5|97054.5|96959.4|97060.7|96967.1|97054.1|96958.7|67
1646880750000|2022-03-10 02:52:30|97054.4|96959.9|97057.3|96965.7|97060.9|96966.5|97049.8|96956.5|76
1646880760000|2022-03-10 02:52:40|97057.2|96965.6|97054.1|96956.3|97060.8|96966.6|97049.6|96949.5|72
1646880770000|2022-03-10 02:52:50|97054|96957.5|97057.2|96958.4|97058.9|96961.6|97047.7|96951.3|67
1646880780000|2022-03-10 02:53:00|97057.3|96960.1|97056.2|96958.5|97059.8|96961.8|97052.7|96954.5|41
1646880790000|2022-03-10 02:53:10|97056.3|96958.6|97058.8|96957.4|97058.8|96959.1|97055.6|96957.4|21
1646880800000|2022-03-10 02:53:20|97054.7|96960.3|97053.4|96959.7|97055.2|96962.2|97051.6|96959.7|23
1646880810000|2022-03-10 02:53:30|97053.6|96960.7|97048|96960.4|97054.5|96962.1|97045|96959.2|35
1646880820000|2022-03-10 02:53:40|97047.3|96960.5|97050.4|96960.4|97055.7|96962.6|97047.3|96958.2|41
1646880830000|2022-03-10 02:53:50|97050.8|96960.1|97049.8|96958.1|97055.4|96963.7|97047|96954.1|69
1646880840000|2022-03-10 02:54:00|97048.9|96958.3|97052.9|96955.4|97056|96961.5|97045.3|96946.8|70
1646880850000|2022-03-10 02:54:10|97053.1|96955.6|97047.3|96955|97055.8|96963.4|97044.8|96950.6|69
1646880860000|2022-03-10 02:54:20|97048.5|96954.8|97051.8|96956.7|97055|96962.8|97044.1|96954.8|72
1646880870000|2022-03-10 02:54:30|97051.9|96956.8|97053.1|96958.6|97056.8|96960.5|97046|96953.3|67
1646880880000|2022-03-10 02:54:40|97053|96958.3|97053.6|96959|97055.4|96961.6|97050.1|96956.6|38
1646880890000|2022-03-10 02:54:50|97053.9|96959.1|97058.1|96959.6|97061.7|96963.2|97052.1|96957.7|35
1646880900000|2022-03-10 02:55:00|97058.6|96959.1|97054|96964.5|97060.9|96964.6|97051.7|96958.4|63
1646880910000|2022-03-10 02:55:10|97054.1|96963.8|97055.6|96964.1|97059.2|96965|97050.5|96957.5|71
1646880920000|2022-03-10 02:55:20|97053.2|96964.6|97059|96968.8|97065.9|96971.5|97051|96961.5|67
1646880930000|2022-03-10 02:55:30|97058.8|96968.5|97074.6|96974.8|97075.8|96975.5|97058.2|96964|68
1646880940000|2022-03-10 02:55:40|97074|96975.2|97068.7|96973.2|97078.5|96983.4|97068.7|96969.2|68
1646880950000|2022-03-10 02:55:50|97071.8|96970.1|97073.1|96973.6|97077.2|96979.1|97064|96970|64
1646880960000|2022-03-10 02:56:00|97071.9|96973.1|97078.2|96992|97085.8|96992.6|97067.7|96973.1|65
1646880970000|2022-03-10 02:56:10|97078.1|96992.7|97086.9|96999|97088.4|97003.1|97076.2|96987.6|58
1646880980000|2022-03-10 02:56:20|97086.1|96998.6|97094.1|97010|97097.6|97010|97086.1|96998.1|51
1646880990000|2022-03-10 02:56:30|97092.8|97008.7|97089.3|97004.9|97096.9|97010|97086.2|97000.6|55
1646881000000|2022-03-10 02:56:40|97090|97004.5|97091.8|97002.9|97096.8|97006.5|97086.8|96999.9|33
1646881010000|2022-03-10 02:56:50|97091.5|97003.1|97098.3|97004.4|97100.8|97009.4|97090|97001.6|52
1646881020000|2022-03-10 02:57:00|97098.4|97004.5|97100.3|97017.8|97109.7|97021.8|97097.5|97002.9|59
1646881030000|2022-03-10 02:57:10|97101.4|97017.4|97111.2|97022.1|97112.1|97022.1|97101.4|97010|55
1646881040000|2022-03-10 02:57:20|97109.7|97022.4|97101.7|97018.3|97112.1|97022.4|97097.9|97012|56
1646881050000|2022-03-10 02:57:30|97109.3|97015.2|97104.7|97015.6|97109.3|97021.9|97101.7|97013|55
1646881060000|2022-03-10 02:57:40|97103.6|97015.5|97096.7|97012.3|97104.9|97016.5|97094.3|97011.4|55
1646881070000|2022-03-10 02:57:50|97097.1|97012.4|97091.1|97001.9|97097.4|97012.4|97085.9|96999.2|56
1646881080000|2022-03-10 02:58:00|97091.3|97001.8|97097.8|97009.9|97100.8|97009.9|97088|97001.8|61
1646881090000|2022-03-10 02:58:10|97100.2|97008.5|97097.1|97013.3|97100.5|97014.7|97095|97008.5|47
1646881100000|2022-03-10 02:58:20|97102.6|97013.6|97103|97015.5|97105.9|97017.7|97092.8|97010.6|39
1646881110000|2022-03-10 02:58:30|97103.2|97016.1|97095.2|97007.1|97103.4|97016.3|97094.1|97005.6|50
1646881120000|2022-03-10 02:58:40|97095.5|97007.5|97096.1|97007.6|97099.3|97009.7|97095.1|97006.5|46
1646881130000|2022-03-10 02:58:50|97095.8|97007.3|97100.8|97012.7|97101.9|97014.9|97094.5|97005.3|41
1646881140000|2022-03-10 02:59:00|97099.8|97012.1|97093.3|97002.3|97100.4|97016.3|97088.9|97002.3|58
1646881150000|2022-03-10 02:59:10|97091.1|97002.8|97093.5|97006.3|97096.8|97006.7|97085.5|96998.1|69
1646881160000|2022-03-10 02:59:20|97092.6|97007.1|97097.2|97009.1|97102.4|97015|97089.5|97003|62
1646881170000|2022-03-10 02:59:30|97097.4|97009.2|97097.4|97014.8|97106.4|97016.2|97097.3|97009.2|49
1646881180000|2022-03-10 02:59:40|97099.9|97012.9|97101.1|97011.7|97107.9|97018.2|97098.6|97009.3|50
1646881190000|2022-03-10 02:59:50|97101.3|97011.8|97099.5|97010|97106.9|97013.4|97099.5|97008.3|42
1646881200000|2022-03-10 03:00:00|97098.2|97011.5|97083.8|96994.7|97099.4|97013.2|97079.7|96993.3|62
1646881210000|2022-03-10 03:00:10|97083.5|96994.5|97088.8|96996.2|97091.6|96999.2|97081.6|96994.5|52
1646881220000|2022-03-10 03:00:20|97088.9|96996.3|97092|96998.2|97093.4|97001.1|97085.8|96996|45
1646881230000|2022-03-10 03:00:30|97091.3|96998.4|97081.2|96996.4|97091.3|97001.8|97080.3|96995.3|56
1646881240000|2022-03-10 03:00:40|97082|96996.3|97080.2|96992.3|97085.1|96996.3|97078.5|96990.1|44
1646881250000|2022-03-10 03:00:50|97080|96992.1|97088.9|97002|97090.9|97003.1|97080|96992.1|54
1646881260000|2022-03-10 03:01:00|97089.9|97002.2|97086|97002.2|97091.1|97004|97084.6|96999.4|52
1646881270000|2022-03-10 03:01:10|97086.7|97002.4|97089.3|96998.6|97089.7|97003.5|97084.7|96998.5|46
1646881280000|2022-03-10 03:01:20|97088.8|96998.5|97082.1|97000.2|97089.6|97000.4|97081.9|96995.9|37
1646881290000|2022-03-10 03:01:30|97082.5|96999.6|97086.5|96997.6|97088.8|96999.6|97079.7|96990.2|50
1646881300000|2022-03-10 03:01:40|97087.7|96996.7|97087.6|97001.4|97090|97001.4|97082.5|96996.2|29
1646881310000|2022-03-10 03:01:50|97087.4|97000.7|97087.1|96997.1|97089.4|97000.7|97086|96996.9|35
1646881320000|2022-03-10 03:02:00|97087.2|96997.4|97090.6|97002.9|97091.7|97004.1|97083.7|96995.3|52
1646881330000|2022-03-10 03:02:10|97089.7|97003.3|97085.8|97004.8|97091.8|97005.2|97082.5|96998.2|47
1646881340000|2022-03-10 03:02:20|97086.7|97004.7|97082.7|96997.7|97090.2|97004.7|97078.6|96993.7|40
1646881350000|2022-03-10 03:02:30|97084.8|97000.1|97095.9|97001.6|97102.4|97015.5|97084.8|96996.5|43
1646881360000|2022-03-10 03:02:40|97093.7|97008.8|97104.4|97015.4|97104.7|97015.5|97093.5|97005.8|53
1646881370000|2022-03-10 03:02:50|97104|97015.5|97105.3|97015.9|97106.4|97018.1|97103.6|97015|30
1646881380000|2022-03-10 03:03:00|97105.9|97015.5|97102|97014.3|97106.1|97018.2|97099.5|97014.3|34
1646881390000|2022-03-10 03:03:10|97101.3|97014.2|97100.6|97016.6|97103.4|97016.9|97100.2|97013.8|21
1646881400000|2022-03-10 03:03:20|97099.2|97019.9|97097.8|97014.9|97105.2|97019.9|97097.1|97010.8|29
1646881410000|2022-03-10 03:03:30|97098.7|97014.2|97101.1|97015.2|97102|97017.6|97095.7|97013.7|30
1646881420000|2022-03-10 03:03:40|97100.4|97015.4|97100.5|97018|97101.6|97018.7|97100.2|97015.1|23
1646881430000|2022-03-10 03:03:50|97100.6|97018.1|97106.3|97020.9|97114.5|97028.9|97100.6|97018.1|40
1646881440000|2022-03-10 03:04:00|97106|97021.3|97105.7|97020.4|97106.6|97023|97104.3|97020.2|25
1646881450000|2022-03-10 03:04:10|97105.8|97020.5|97109.7|97024.3|97111.5|97024.4|97105.8|97020.5|36
1646881460000|2022-03-10 03:04:20|97109.8|97024.4|97120.3|97034.6|97123.7|97036.5|97109|97022.8|45
1646881470000|2022-03-10 03:04:30|97121|97034.2|97117|97031.4|97121.5|97035.4|97114.1|97029.7|36
1646881480000|2022-03-10 03:04:40|97116.8|97032.3|97120.6|97033|97120.6|97034.1|97116|97031.2|35
1646881490000|2022-03-10 03:04:50|97121.1|97033.2|97138.3|97045.4|97139|97047.8|97119.4|97033|44
1646881500000|2022-03-10 03:05:00|97138.7|97045.9|97135.7|97049.8|97144.6|97053|97132.9|97045.7|38
1646881510000|2022-03-10 03:05:10|97134.8|97050.5|97133.1|97045.9|97139.5|97055.7|97132.6|97045.7|37
1646881520000|2022-03-10 03:05:20|97133.2|97046.1|97134.3|97053|97136.9|97054.6|97133.1|97046.1|46
1646881530000|2022-03-10 03:05:30|97135.4|97052.3|97141.3|97055.6|97142.2|97058|97133.4|97049.1|33
1646881540000|2022-03-10 03:05:40|97142.2|97054.5|97138.2|97053.8|97143.1|97056.3|97138.2|97053.2|24
1646881550000|2022-03-10 03:05:50|97138.6|97053.4|97140.1|97055.2|97141|97057.8|97134.7|97053.2|41
1646881560000|2022-03-10 03:06:00|97139.9|97055|97135.1|97053.2|97139.9|97055.6|97135.1|97052.8|46
1646881570000|2022-03-10 03:06:10|97135.6|97053.1|97137.5|97057.3|97137.5|97057.7|97131.9|97052.5|46
1646881580000|2022-03-10 03:06:20|97137.7|97056.3|97137.7|97059.4|97141.2|97060.4|97136.9|97055.7|35
1646881590000|2022-03-10 03:06:30|97138.4|97059|97140.5|97057.3|97141|97059|97138.2|97057|18
1646881600000|2022-03-10 03:06:40|97140.3|97057.7|97137.6|97060.4|97140.9|97061|97137.2|97057|20
1646881610000|2022-03-10 03:06:50|97137.9|97059.7|97143.1|97059.5|97143.1|97062.8|97136.6|97057.7|30
1646881620000|2022-03-10 03:07:00|97141.3|97067.4|97140.4|97064.5|97143.1|97067.4|97137.3|97059.9|45
1646881630000|2022-03-10 03:07:10|97140.5|97063.9|97142|97055.3|97145.9|97066.2|97139.1|97055.3|42
1646881640000|2022-03-10 03:07:20|97139.9|97056.8|97134.3|97050|97141.5|97057.2|97134.3|97050|40
1646881650000|2022-03-10 03:07:30|97134.2|97050.2|97132.5|97043.5|97136|97050.5|97130.8|97042.4|38
1646881660000|2022-03-10 03:07:40|97132.4|97043.6|97134.4|97049.7|97136.9|97049.7|97127.3|97042.9|57
1646881670000|2022-03-10 03:07:50|97135.3|97048.8|97136|97054.8|97139|97056|97131.9|97048.6|40
1646881680000|2022-03-10 03:08:00|97136.1|97055.2|97140.3|97056.1|97140.3|97057|97135.4|97052.4|34
1646881690000|2022-03-10 03:08:10|97143.3|97057.8|97142|97059.8|97143.7|97061|97139|97057.1|28
1646881700000|2022-03-10 03:08:20|97140.4|97059.4|97145.6|97061.3|97145.6|97063.6|97136|97058.2|26
1646881710000|2022-03-10 03:08:30|97143.1|97062.8|97146.3|97065|97150.2|97067.3|97142.7|97061|33
1646881720000|2022-03-10 03:08:40|97146.2|97064.8|97144.9|97058.5|97150|97069.6|97144.9|97057.9|45
1646881730000|2022-03-10 03:08:50|97145|97058.2|97148.2|97066.2|97149.4|97066.7|97144.9|97058.2|35
1646881740000|2022-03-10 03:09:00|97149.1|97066.7|97141.5|97060.2|97149.1|97066.7|97139.4|97058.8|47
1646881750000|2022-03-10 03:09:10|97141.2|97060.5|97138.3|97059.1|97141.2|97060.5|97137.4|97056|24
1646881760000|2022-03-10 03:09:20|97138.5|97058.1|97134.2|97052.4|97138.8|97058.2|97132|97048.7|38
1646881770000|2022-03-10 03:09:30|97134.1|97052.8|97133.7|97050.7|97134.1|97055.5|97131.5|97050.7|36
1646881780000|2022-03-10 03:09:40|97134|97054.8|97133.9|97051.8|97135.6|97055.2|97132.1|97047.1|27
1646881790000|2022-03-10 03:09:50|97133.8|97051.7|97132.1|97051.2|97137.4|97052.3|97131.4|97045.6|32
1646881800000|2022-03-10 03:10:00|97132.6|97050.5|97135.1|97058.8|97136.1|97058.8|97126.9|97044.9|46
1646881810000|2022-03-10 03:10:10|97134.2|97057.7|97136|97053.9|97136|97058.1|97131.7|97051.9|34
1646881820000|2022-03-10 03:10:20|97136.3|97053.8|97141.4|97060.2|97141.4|97061|97135.8|97053.8|36
1646881830000|2022-03-10 03:10:30|97141.9|97060.8|97141.6|97057.8|97145.2|97062.1|97141.3|97057.8|24
1646881840000|2022-03-10 03:10:40|97141.3|97057.9|97141.3|97061.7|97142.8|97064|97136.7|97054.6|48
1646881850000|2022-03-10 03:10:50|97140.4|97059.5|97137.9|97055.4|97141.8|97060.8|97136.2|97054.9|30
1646881860000|2022-03-10 03:11:00|97138.4|97055|97140.1|97061.5|97140.6|97061.5|97137.5|97055|46
1646881870000|2022-03-10 03:11:10|97140|97061.9|97139.2|97059.6|97141.1|97063.6|97137.3|97058.8|37
1646881880000|2022-03-10 03:11:20|97139.5|97059.9|97139.1|97058|97143.5|97063.5|97138|97051.3|37
1646881890000|2022-03-10 03:11:30|97139.3|97059.4|97138.5|97054.4|97140.2|97061.8|97136.2|97051.8|35
1646881900000|2022-03-10 03:11:40|97139.2|97054.5|97137.4|97054.5|97140.4|97055.2|97137|97052.9|25
1646881910000|2022-03-10 03:11:50|97137.5|97054.7|97144.3|97059.4|97145.3|97063.5|97137.5|97054.1|19
1646881920000|2022-03-10 03:12:00|97143.5|97059.1|97141.7|97061.5|97145.6|97062.6|97141.7|97058|20
1646881930000|2022-03-10 03:12:10|97142|97062.5|97135.6|97048|97142.6|97062.5|97130.3|97044.7|39
1646881940000|2022-03-10 03:12:20|97134.5|97047.3|97165|97084.9|97172.2|97102.1|97128.4|97041.4|61
1646881950000|2022-03-10 03:12:30|97159.8|97089.6|97167.4|97091.3|97173.4|97108|97149.9|97085.5|36
1646881960000|2022-03-10 03:12:40|97168.9|97090.2|97168.7|97091.1|97171.5|97091.7|97166.9|97087.3|31
1646881970000|2022-03-10 03:12:50|97168.9|97089.9|97169.5|97093.3|97172.4|97095.5|97168.5|97089.7|22
1646881980000|2022-03-10 03:13:00|97169.3|97092.1|97154.9|97083|97169.3|97107.7|97142.8|97077.6|51
1646881990000|2022-03-10 03:13:10|97154.4|97084.4|97144.9|97094.9|97157.7|97097.2|97143|97081.4|30
1646882000000|2022-03-10 03:13:20|97145.5|97095.5|97133.1|97083.1|97147.4|97095.5|97133.1|97072.8|33
1646882010000|2022-03-10 03:13:30|97133.4|97083.4|97150.6|97075.9|97150.6|97086.3|97133.4|97075|18
1646882020000|2022-03-10 03:13:40|97150.4|97076.4|97150.8|97077.5|97152.1|97080.9|97149.4|97076.4|28
1646882030000|2022-03-10 03:13:50|97150.9|97077.3|97154|97082.9|97155|97091.5|97140|97077.3|22
1646882040000|2022-03-10 03:14:00|97153.6|97082.6|97141.8|97071.4|97153.6|97092.5|97133.2|97071.4|41
1646882050000|2022-03-10 03:14:10|97144.9|97070.3|97128.2|97078.2|97146.9|97078.2|97127|97065.3|32
1646882060000|2022-03-10 03:14:20|97127.9|97077.9|97129.6|97079.6|97141.1|97080.9|97127.5|97066.7|21
1646882070000|2022-03-10 03:14:30|97129|97079|97144.1|97071.9|97149.6|97085.8|97128.5|97068.4|31
1646882080000|2022-03-10 03:14:40|97145.2|97072.1|97154.9|97078.2|97154.9|97086.5|97132.3|97070.4|33
1646882090000|2022-03-10 03:14:50|97152.6|97079|97139|97089|97153.3|97090.1|97138.4|97076|37
1646882100000|2022-03-10 03:15:00|97150.2|97079.1|97151.1|97079.9|97153.7|97089.2|97137.5|97076.5|31
1646882110000|2022-03-10 03:15:10|97151.3|97079.8|97153.3|97080.8|97156|97090.6|97140.4|97079.7|29
1646882120000|2022-03-10 03:15:20|97152.9|97081.4|97150.3|97076.7|97157.3|97090.9|97138.8|97076.2|39
1646882130000|2022-03-10 03:15:30|97139.5|97089.5|97138|97088|97155.3|97096.5|97137.6|97078.3|37
1646882140000|2022-03-10 03:15:40|97138.8|97088.8|97130.3|97080.3|97156.3|97090.2|97126.8|97064.2|42
1646882150000|2022-03-10 03:15:50|97141.1|97069.3|97127.5|97077.5|97144.4|97079.9|97127.5|97066.1|42
1646882160000|2022-03-10 03:16:00|97127.2|97077.2|97140.3|97063.8|97140.3|97078.2|97119.1|97055.9|48
1646882170000|2022-03-10 03:16:10|97140.8|97064.2|97126.9|97051.4|97140.8|97067|97113.3|97050|42
1646882180000|2022-03-10 03:16:20|97127.7|97049.3|97129.9|97052.5|97138|97066.6|97114.7|97048|28
1646882190000|2022-03-10 03:16:30|97129.4|97052.9|97133.9|97061.1|97134.8|97061.1|97127.7|97052.7|21
1646882200000|2022-03-10 03:16:40|97134.3|97060.2|97143.4|97069.6|97148.9|97082.3|97124.1|97060.2|29
1646882210000|2022-03-10 03:16:50|97143.8|97069.4|97132.5|97082.5|97150.9|97083.5|97131.7|97068.7|33
1646882220000|2022-03-10 03:17:00|97132.4|97082.4|97148.5|97077.8|97152.9|97086.4|97132.3|97076.7|27
1646882230000|2022-03-10 03:17:10|97148.8|97076.6|97151.2|97078.8|97153.8|97090|97139.3|97075.9|22
1646882240000|2022-03-10 03:17:20|97151.9|97078.5|97153.1|97082.5|97154.2|97091.7|97141.7|97077.9|14
1646882250000|2022-03-10 03:17:30|97143.2|97093.2|97154.8|97078.8|97156.4|97093.2|97141.7|97077.2|17
1646882260000|2022-03-10 03:17:40|97157|97076.8|97139.5|97089.5|97157|97089.8|97137.9|97076.3|25
1646882270000|2022-03-10 03:17:50|97139.4|97089.4|97141.7|97091.7|97156|97091.7|97139.1|97077.9|23
1646882280000|2022-03-10 03:18:00|97151.4|97081.2|97151.4|97080.6|97152.9|97091.2|97140.4|97080.3|21
1646882290000|2022-03-10 03:18:10|97151.3|97081.1|97156.9|97081.7|97159|97091.6|97141.3|97080.2|25
1646882300000|2022-03-10 03:18:20|97157.1|97080.8|97158.2|97086|97159.3|97086.5|97155.8|97079.3|24
1646882310000|2022-03-10 03:18:30|97158.8|97084.3|97147.2|97097.2|97161.2|97098.2|97147|97084|21
1646882320000|2022-03-10 03:18:40|97147|97097|97160.2|97090|97166.2|97100.5|97146.5|97086.9|28
1646882330000|2022-03-10 03:18:50|97153.3|97103.3|97151.5|97101.5|97165.8|97103.4|97149.2|97091.3|28
1646882340000|2022-03-10 03:19:00|97151.8|97101.8|97165.2|97091.1|97167|97102.2|97151.8|97090.4|12
1646882350000|2022-03-10 03:19:10|97163|97092.6|97152.7|97102.7|97166.1|97106.9|97150.7|97086.6|36
1646882360000|2022-03-10 03:19:20|97152.9|97102.9|97153.1|97103.1|97168.5|97107|97150.5|97090.1|33
1646882370000|2022-03-10 03:19:30|97153|97103|97153.2|97103.2|97165.7|97103.7|97151.4|97090.8|21
1646882380000|2022-03-10 03:19:40|97163.4|97091.9|97150.3|97100.3|97165.4|97106.9|97149.4|97091.9|32
1646882390000|2022-03-10 03:19:50|97151.1|97101.1|97162.2|97089.8|97163|97101.8|97149.1|97089.8|15
1646882400000|2022-03-10 03:20:00|97162.1|97089.7|97145.4|97095.4|97162.3|97099.2|97143.1|97083.7|28
1646882410000|2022-03-10 03:20:10|97145.7|97095.7|97146.3|97096.3|97158.9|97096.3|97143.8|97085.4|18
1646882420000|2022-03-10 03:20:20|97146.4|97096.4|97152|97102|97152.2|97102.2|97146.2|97096.2|22
1646882430000|2022-03-10 03:20:30|97151.5|97101.5|97155.8|97105.8|97167.6|97108.3|97150.8|97092.2|36
1646882440000|2022-03-10 03:20:40|97155.4|97105.4|97156.2|97106.2|97169.6|97107.9|97155.3|97097.3|36
1646882450000|2022-03-10 03:20:50|97166.6|97096.5|97164.3|97094.3|97166.6|97106.8|97155.4|97093.7|20
1646882460000|2022-03-10 03:21:00|97165.3|97093.7|97157.3|97107.3|97167.5|97108.1|97153.7|97092.1|28
1646882470000|2022-03-10 03:21:10|97157.4|97107.4|97166|97116|97180.1|97117.2|97156.2|97101.4|30
1646882480000|2022-03-10 03:21:20|97164.9|97114.9|97161.9|97111.9|97175.9|97116|97161.3|97100.3|28
1646882490000|2022-03-10 03:21:30|97161.7|97111.7|97168.2|97118.2|97178.5|97119.2|97161.7|97101.4|25
1646882500000|2022-03-10 03:21:40|97168|97118|97176.5|97105.4|97181.4|97120.4|97165.6|97104.6|24
1646882510000|2022-03-10 03:21:50|97176.4|97105.2|97169.6|97119.6|97182.6|97120|97166.2|97103.3|21
1646882520000|2022-03-10 03:22:00|97170.5|97120.5|97173.7|97123.7|97183.5|97123.9|97169.2|97105.4|24
1646882530000|2022-03-10 03:22:10|97173.3|97123.3|97182.4|97110.3|97187.1|97123.4|97172.3|97108.9|12
1646882540000|2022-03-10 03:22:20|97182|97111.6|97169.7|97119.7|97186.5|97121.5|97168.5|97108.3|27
1646882550000|2022-03-10 03:22:30|97169.6|97119.6|97168.9|97118.9|97170.4|97120.4|97168.4|97118.4|15
1646882560000|2022-03-10 03:22:40|97168.7|97118.7|97166.5|97116.5|97169.5|97119.5|97166.2|97116.2|15
1646882570000|2022-03-10 03:22:50|97166.4|97116.4|97165.9|97115.9|97178.9|97117.2|97165.4|97105|21
1646882580000|2022-03-10 03:23:00|97165.6|97115.6|97169.4|97119.4|97171|97121|97165.6|97115.6|24
1646882590000|2022-03-10 03:23:10|97169.5|97119.5|97167.8|97117.8|97176.6|97119.5|97165.9|97106.6|34
1646882600000|2022-03-10 03:23:20|97168.2|97118.2|97168|97118|97179.4|97119.5|97166.6|97107.2|32
1646882610000|2022-03-10 03:23:30|97168.6|97118.6|97167.6|97117.6|97179|97118.9|97164.3|97100.6|31
1646882620000|2022-03-10 03:23:40|97167.2|97117.2|97164.6|97114.6|97179.9|97118.3|97164.1|97103.7|29
1646882630000|2022-03-10 03:23:50|97176.9|97106|97165.3|97115.3|97176.9|97115.9|97164.4|97104|15
1646882640000|2022-03-10 03:24:00|97165.2|97115.2|97162.3|97112.3|97177.7|97116.6|97162.1|97102.6|20
1646882650000|2022-03-10 03:24:10|97162.1|97112.1|97170.1|97090.1|97180.5|97114.9|97155.7|97090.1|26
1646882660000|2022-03-10 03:24:20|97169.8|97092|97156|97106|97172.8|97107.5|97155.3|97089.6|29
1646882670000|2022-03-10 03:24:30|97156.8|97106.8|97167.2|97095.7|97167.7|97106.9|97154|97095.3|27
1646882680000|2022-03-10 03:24:40|97167.3|97095.8|97158|97108|97167.9|97108.9|97156.5|97095.8|24
1646882690000|2022-03-10 03:24:50|97157.8|97107.8|97167.3|97093.3|97174.2|97110.5|97155.5|97093|30
1646882700000|2022-03-10 03:25:00|97166.4|97094.2|97155.9|97105.9|97169.8|97105.9|97153.3|97090.6|32
1646882710000|2022-03-10 03:25:10|97167.7|97094.9|97154.1|97104.1|97168.2|97104.7|97151.7|97091.7|32
1646882720000|2022-03-10 03:25:20|97164.9|97093.5|97154.7|97104.7|97166|97104.8|97153.3|97092.8|15
1646882730000|2022-03-10 03:25:30|97154.6|97104.6|97153.3|97103.3|97154.6|97104.6|97149.1|97099.1|28
1646882740000|2022-03-10 03:25:40|97153.4|97103.4|97153|97103|97166.7|97104.5|97151.9|97093.7|22
1646882750000|2022-03-10 03:25:50|97153.1|97103.1|97155.8|97105.8|97163.4|97105.8|97152.5|97092.6|14
1646882760000|2022-03-10 03:26:00|97156.2|97106.2|97165|97094.8|97165.5|97106.2|97153.5|97094.8|20
1646882770000|2022-03-10 03:26:10|97154.8|97104.8|97168.3|97096.9|97168.6|97106.3|97153.8|97094|26
1646882780000|2022-03-10 03:26:20|97167.7|97096.7|97157.5|97107.5|97168.8|97107.9|97155.9|97094.4|28
1646882790000|2022-03-10 03:26:30|97157.1|97107.1|97155.6|97105.6|97157.2|97107.2|97155.5|97105.5|28
1646882800000|2022-03-10 03:26:40|97155.9|97105.9|97173.5|97102.8|97173.5|97113.3|97155.8|97095|35
1646882810000|2022-03-10 03:26:50|97173|97103|97172.3|97101.2|97174.7|97112.9|97160.9|97100|27
1646882820000|2022-03-10 03:27:00|97172|97100.8|97160.6|97110.6|97173.9|97111.9|97160.5|97100.8|16
1646882830000|2022-03-10 03:27:10|97160.9|97110.9|97164.7|97114.7|97174.9|97114.9|97160.9|97103.8|25
1646882840000|2022-03-10 03:27:20|97176.2|97105.2|97164.6|97114.6|97178|97115.5|97163.9|97104.2|23
1646882850000|2022-03-10 03:27:30|97164.4|97114.4|97163.4|97113.4|97165.5|97115.5|97163.4|97113.4|14
1646882860000|2022-03-10 03:27:40|97163.7|97113.7|97164.4|97114.4|97175.6|97114.9|97161.9|97105.5|18
1646882870000|2022-03-10 03:27:50|97164.8|97114.8|97164.9|97114.9|97166.1|97116.1|97164.2|97114.2|16
1646882880000|2022-03-10 03:28:00|97163.1|97113.1|97123.9|97035.3|97170.5|97113.1|97116.5|97033.1|71
1646882890000|2022-03-10 03:28:10|97124.6|97034.5|97114|97038.6|97124.9|97039.2|97112.5|97034.2|35
1646882900000|2022-03-10 03:28:20|97101.5|97051.5|97112.9|97042.4|97116.8|97051.6|97101.5|97040.7|32
1646882910000|2022-03-10 03:28:30|97113.3|97042.2|97113.6|97042|97114|97042.4|97111.5|97039.4|25
1646882920000|2022-03-10 03:28:40|97112.3|97041.9|97122.2|97046.6|97122.9|97054.1|97101.6|97037.8|39
1646882930000|2022-03-10 03:28:50|97120.1|97045.7|97123.5|97046.3|97126.7|97047.7|97119.1|97045.1|19
1646882940000|2022-03-10 03:29:00|97120.5|97047.3|97126.7|97050|97127.6|97050|97119.3|97043.8|25
1646882950000|2022-03-10 03:29:10|97126.6|97049.9|97133|97062.7|97142.8|97072.8|97122.2|97049.9|42
1646882960000|2022-03-10 03:29:20|97122.3|97072.3|97139.3|97056.4|97139.3|97072.3|97121|97056.4|21
1646882970000|2022-03-10 03:29:30|97134|97057.7|97113.8|97063.8|97135.5|97063.8|97113.5|97049.2|43
1646882980000|2022-03-10 03:29:40|97128.6|97053.7|97126.9|97053.3|97128.7|97064.8|97113.6|97052.9|24
1646882990000|2022-03-10 03:29:50|97126.4|97053.4|97128.4|97053.2|97132.5|97054.3|97124.7|97052.2|19
1646883000000|2022-03-10 03:30:00|97129.4|97051.3|97129|97052.4|97131.4|97054.1|97123.7|97051.1|32
1646883010000|2022-03-10 03:30:10|97130.6|97052.8|97135|97062.3|97137.6|97062.3|97126.3|97052|43
1646883020000|2022-03-10 03:30:20|97134.1|97062.2|97131.8|97058.1|97138.9|97062.3|97131.7|97058|44
1646883030000|2022-03-10 03:30:30|97129.7|97055.3|97125.8|97052|97129.8|97055.3|97124.7|97051.7|28
1646883040000|2022-03-10 03:30:40|97126.3|97052.1|97121.9|97043.7|97126.3|97061.5|97111.4|97043.6|39
1646883050000|2022-03-10 03:30:50|97121.8|97043.9|97119.9|97040.7|97121.8|97053.6|97103.2|97040.2|34
1646883060000|2022-03-10 03:31:00|97120.7|97041.4|97117.8|97041.8|97120.7|97043.8|97116.5|97040.8|21
1646883070000|2022-03-10 03:31:10|97117.9|97041.9|97120.5|97044.3|97122.2|97044.3|97117.9|97041.7|25
1646883080000|2022-03-10 03:31:20|97121|97043.7|97120.3|97044.6|97123|97056.7|97106.7|97042.7|35
1646883090000|2022-03-10 03:31:30|97120|97044.3|97117|97045.3|97121.5|97045.3|97116.5|97042.7|35
1646883100000|2022-03-10 03:31:40|97118|97045.4|97120.6|97044.3|97121.3|97045.4|97117.7|97042.7|29
1646883110000|2022-03-10 03:31:50|97123.7|97046|97123.8|97049.1|97124.9|97050.6|97120.7|97045|25
1646883120000|2022-03-10 03:32:00|97123.9|97049.2|97122.8|97049|97124|97050.2|97121.9|97047.9|29
1646883130000|2022-03-10 03:32:10|97122.7|97048.8|97112.7|97039.7|97123.1|97049.2|97112|97033.3|45
1646883140000|2022-03-10 03:32:20|97101.8|97051.8|97115.6|97040.3|97116.9|97052.1|97101.8|97039.6|29
1646883150000|2022-03-10 03:32:30|97116.4|97039.7|97116.9|97041.4|97117|97042.8|97112.3|97038.3|21
1646883160000|2022-03-10 03:32:40|97115.8|97041.6|97114.7|97044.2|97117.5|97044.3|97114.4|97041.5|31
1646883170000|2022-03-10 03:32:50|97115.7|97044.3|97118.2|97041.2|97120.5|97054.5|97103.8|97041.2|16
1646883180000|2022-03-10 03:33:00|97118|97041|97125.9|97049.4|97126.3|97063.3|97113.3|97041|35
1646883190000|2022-03-10 03:33:10|97125.5|97050.2|97126.8|97048.8|97126.9|97061.1|97111.1|97047.8|32
1646883200000|2022-03-10 03:33:20|97126|97048.3|97127.3|97050.8|97130.1|97050.9|97124.4|97048.3|27
1646883210000|2022-03-10 03:33:30|97129|97049.4|97125.4|97051.8|97129|97053|97123.8|97049.2|25
1646883220000|2022-03-10 03:33:40|97124.5|97053.2|97128.4|97054.6|97130.3|97063.2|97110.6|97048.3|32
1646883230000|2022-03-10 03:33:50|97128.9|97053.8|97134.8|97058.8|97134.8|97064.7|97114.7|97051.7|33
1646883240000|2022-03-10 03:34:00|97136|97058|97135.5|97059.7|97141.6|97075.3|97125.3|97057.3|53
1646883250000|2022-03-10 03:34:10|97136.5|97057.9|97136.1|97059.6|97137.7|97059.6|97134.7|97057.9|22
1646883260000|2022-03-10 03:34:20|97136.2|97058.3|97128.7|97050.1|97136.2|97060.9|97128.6|97048.6|22
1646883270000|2022-03-10 03:34:30|97127.5|97054|97128.3|97051.4|97129.4|97064.7|97114.7|97050|36
1646883280000|2022-03-10 03:34:40|97128.9|97051|97126.3|97051.5|97129.1|97053.3|97124.4|97050.6|35
1646883290000|2022-03-10 03:34:50|97126.2|97051.4|97130.2|97054|97130.3|97054.6|97125.3|97050.2|27
1646883300000|2022-03-10 03:35:00|97130.5|97053.4|97127.6|97050.9|97130.5|97053.7|97125.8|97049.2|36
1646883310000|2022-03-10 03:35:10|97127.4|97051.4|97130.9|97056.1|97132|97056.1|97126.2|97049.9|26
1646883320000|2022-03-10 03:35:20|97131|97055.9|97127.6|97053.3|97132.8|97055.9|97126.6|97051.3|24
1646883330000|2022-03-10 03:35:30|97127.4|97054|97122|97047.6|97130.6|97054.3|97121.1|97047.6|39
1646883340000|2022-03-10 03:35:40|97122.8|97048.4|97124.1|97047.5|97124.6|97048.4|97119.5|97044.2|30
1646883350000|2022-03-10 03:35:50|97123.6|97047.4|97122|97047.3|97124.3|97059.7|97109.3|97046.6|23
1646883360000|2022-03-10 03:36:00|97121|97048.5|97121.9|97047.1|97124.7|97049.1|97120.4|97046|27
1646883370000|2022-03-10 03:36:10|97122.6|97047.6|97118.7|97046.9|97125.8|97058.9|97108.7|97043.8|28
1646883380000|2022-03-10 03:36:20|97118.1|97046.1|97103.9|97053.9|97122.5|97053.9|97103.9|97039|27
1646883390000|2022-03-10 03:36:30|97115.4|97041.5|97113.6|97038.1|97119|97043.2|97112.9|97038.1|29
1646883400000|2022-03-10 03:36:40|97113.3|97038.9|97114.5|97037.3|97116.1|97038.9|97112.9|97035.6|14
1646883410000|2022-03-10 03:36:50|97114|97037|97105.5|97027.3|97114.9|97038.1|97102|97026.8|41
1646883420000|2022-03-10 03:37:00|97102.7|97026.8|97096.4|97016.6|97108.1|97026.9|97096.4|97015.9|43
1646883430000|2022-03-10 03:37:10|97099.8|97016.9|97091.9|97014.2|97099.8|97016.9|97091.4|97011.5|42
1646883440000|2022-03-10 03:37:20|97092.3|97014.3|97090.1|97012.9|97096.5|97015.1|97089.3|97012|37
1646883450000|2022-03-10 03:37:30|97090.5|97013.3|97092.1|97018.2|97098.1|97021|97088.8|97011.9|43
1646883460000|2022-03-10 03:37:40|97091.2|97017.7|97098.2|97017.8|97098.2|97019.9|97091.2|97014.9|40
1646883470000|2022-03-10 03:37:50|97097.8|97017.7|97092.3|97010.7|97098.2|97020|97089|97010.7|36
1646883480000|2022-03-10 03:38:00|97093|97012.2|97090.9|97013.6|97094|97017.5|97086.5|97009.3|44
1646883490000|2022-03-10 03:38:10|97092.1|97013.5|97082.6|97003.6|97092.4|97014.7|97078|97001.7|51
1646883500000|2022-03-10 03:38:20|97081.7|97003.5|97078.5|97001.1|97084|97008.2|97076.1|97001.1|43
1646883510000|2022-03-10 03:38:30|97079|97001.4|97076.1|97003.3|97079.4|97012.5|97062.2|96998.5|48
1646883520000|2022-03-10 03:38:40|97076|97003.1|97072.5|97001.7|97081.6|97012.3|97062.2|96998.4|26
1646883530000|2022-03-10 03:38:50|97074.3|97002|97077.5|97001|97082.5|97015.6|97065.6|97000|32
1646883540000|2022-03-10 03:39:00|97077.8|97000.6|97079.6|97005.7|97080.4|97005.7|97075.4|97000.3|32
1646883550000|2022-03-10 03:39:10|97080.5|97004.6|97077.5|97002.7|97080.8|97004.9|97075.6|97002.4|26
1646883560000|2022-03-10 03:39:20|97078.4|97001.8|97072.8|97001.9|97078.4|97012.9|97062.8|96999.7|33
1646883570000|2022-03-10 03:39:30|97072.4|97012.2|97073.4|97000.2|97075.3|97013.5|97062.2|97000.2|22
1646883580000|2022-03-10 03:39:40|97073.6|97000.3|97072.8|97000.4|97075.3|97002.8|97072.4|96999.4|34
1646883590000|2022-03-10 03:39:50|97073.3|96998.9|97072.3|96998.1|97076|96999.7|97071.7|96996.6|17
1646883600000|2022-03-10 03:40:00|97070|96998|97072.2|96999.1|97073.5|97007.1|97057.1|96991.9|43
1646883610000|2022-03-10 03:40:10|97071.7|96997.9|97070.6|96998.4|97072.6|97009.9|97059.5|96995.5|29
1646883620000|2022-03-10 03:40:20|97070.7|96999|97074.2|96996.2|97079.7|97019.1|97060.3|96996.2|35
1646883630000|2022-03-10 03:40:30|97074.4|96997.7|97074.2|97000.5|97080.2|97003.3|97072.7|96997|32
1646883640000|2022-03-10 03:40:40|97074.8|97000.7|97073|97000.1|97076.1|97002.6|97072|97000.1|32
1646883650000|2022-03-10 03:40:50|97072.9|97000.3|97062.5|97012.5|97074.6|97013.4|97062.5|96998.6|24
1646883660000|2022-03-10 03:41:00|97062.7|97012.7|97072.4|97000.9|97074.6|97012.7|97062|97000.3|24
1646883670000|2022-03-10 03:41:10|97072.5|96997.7|97060.2|97010.2|97073|97011.9|97059.8|96997.6|33
1646883680000|2022-03-10 03:41:20|97060.5|97010.5|97066.2|96994.6|97073.2|97011|97058.1|96994.6|21
1646883690000|2022-03-10 03:41:30|97066.1|96995.6|97057.5|97007.5|97069.3|97007.5|97057.4|96995|29
1646883700000|2022-03-10 03:41:40|97057|97007|97068.3|96997.3|97069.7|97008|97056.9|96995.7|31
1646883710000|2022-03-10 03:41:50|97068.5|96997.5|97059.3|96988.5|97070.5|97008.1|97058.1|96985.3|38
1646883720000|2022-03-10 03:42:00|97061.5|96985.4|97060.6|96986.8|97064.2|96988.7|97059.7|96983.2|21
1646883730000|2022-03-10 03:42:10|97061.7|96986|97054.4|96984.1|97061.8|96986.1|97053.8|96980.9|39
1646883740000|2022-03-10 03:42:20|97055.5|96983.1|97057.8|96983|97058.7|96983.2|97054.8|96980.6|23
1646883750000|2022-03-10 03:42:30|97057.3|96982.7|97053.5|96979.3|97057.3|96995.3|97043.6|96977.4|39
1646883760000|2022-03-10 03:42:40|97053.4|96979.4|97052.2|96980.6|97058.6|96992.5|97041.9|96975.9|36
1646883770000|2022-03-10 03:42:50|97052.8|96979|97053.1|96980.5|97053.7|96992.4|97037|96970.9|49
1646883780000|2022-03-10 03:43:00|97053|96978.3|97081.1|97003.1|97083.5|97003.7|97052.6|96976.8|53
1646883790000|2022-03-10 03:43:10|97081.7|97002.6|97084.4|96997.6|97084.8|97003.4|97078.2|96997.5|32
1646883800000|2022-03-10 03:43:20|97082.8|96998.5|97085.1|97005|97088.7|97009.7|97081.5|96995.1|37
1646883810000|2022-03-10 03:43:30|97088.6|97004.6|97082.5|97002.1|97090.3|97009.7|97081|96999.1|30
1646883820000|2022-03-10 03:43:40|97082.4|97002|97082.4|97002.5|97084|97006.1|97078.3|96998.3|28
1646883830000|2022-03-10 03:43:50|97082|97001.6|97073.6|96995.2|97088|97006.5|97070.4|96992.4|41
1646883840000|2022-03-10 03:44:00|97072.7|96997.4|97074.7|96994.4|97074.7|96997.8|97069.9|96990.6|43
1646883850000|2022-03-10 03:44:10|97074.1|96994.6|97075.6|96995.8|97077.2|97000.7|97072.8|96994.6|30
1646883860000|2022-03-10 03:44:20|97075.7|96995.7|97075.3|96996.7|97077.4|96997.4|97072.8|96995.4|24
1646883870000|2022-03-10 03:44:30|97075.2|96996.6|97075.2|97000|97075.8|97000.5|97072.3|96996.6|33
1646883880000|2022-03-10 03:44:40|97073.5|96999.6|97073.2|96999.3|97075.2|97000.7|97071.1|96996.3|35
1646883890000|2022-03-10 03:44:50|97074|96998.1|97068.7|96992|97074.1|97006.2|97055.8|96986.2|42
1646883900000|2022-03-10 03:45:00|97069.7|96991.3|97068.8|96991.5|97070.7|96993.2|97065.2|96989.7|43
1646883910000|2022-03-10 03:45:10|97068.2|96990.9|97072.8|96994.5|97074.5|96998.7|97068.2|96990.6|44
1646883920000|2022-03-10 03:45:20|97072.2|96994.9|97079.6|96996|97084.5|97000.4|97071.9|96992.6|57
1646883930000|2022-03-10 03:45:30|97078.6|96996.6|97086.4|96999.5|97086.4|97000.4|97076.1|96994.9|50
1646883940000|2022-03-10 03:45:40|97086.3|97000.3|97084.1|97008|97088.3|97010.4|97083.8|97000.2|62
1646883950000|2022-03-10 03:45:50|97084.7|97005.9|97086.6|97002.8|97090.6|97012.2|97083.5|97001.4|60
1646883960000|2022-03-10 03:46:00|97085.8|97005|97091.3|97007.6|97094.3|97015.8|97084.9|97001.3|67
1646883970000|2022-03-10 03:46:10|97089.6|97007.2|97086.7|97002.8|97094.9|97014.6|97086.7|97001.4|65
1646883980000|2022-03-10 03:46:20|97084.6|97002.7|97088|97005.7|97088.2|97008.4|97083.6|97002.7|66
1646883990000|2022-03-10 03:46:30|97088.3|97006.7|97085.2|96989.5|97088.3|97006.7|97079.4|96989.5|63
1646884000000|2022-03-10 03:46:40|97084.3|96990.2|97083.2|96995.8|97084.3|96999.5|97078.9|96990.2|49
1646884010000|2022-03-10 03:46:50|97083.3|96994.8|97083.8|97001|97087.7|97005|97081.1|96994.8|52
1646884020000|2022-03-10 03:47:00|97083.6|97003.3|97086.4|97003.6|97088|97007|97082.6|97001.8|50
1646884030000|2022-03-10 03:47:10|97086.5|97003.7|97080|96996.9|97086.5|97007.6|97077|96996.1|60
1646884040000|2022-03-10 03:47:20|97080.5|96996.6|97077.4|96998.2|97081|97002.8|97077.4|96995.8|57
1646884050000|2022-03-10 03:47:30|97076.8|96997.8|97083.8|97001.9|97085.3|97008.9|97076.8|96997.8|65
1646884060000|2022-03-10 03:47:40|97083.5|97002.2|97083.9|97001.7|97085.4|97008.1|97081.6|97000|51
1646884070000|2022-03-10 03:47:50|97083.8|97001.4|97089|97001.4|97089|97008.3|97083.1|96998.3|53
1646884080000|2022-03-10 03:48:00|97089.8|97001.3|97084.4|97004.3|97091.3|97009|97083.9|97000.7|63
1646884090000|2022-03-10 03:48:10|97084.1|97004.7|97086.5|97001|97087.4|97007|97080.2|97000|67
1646884100000|2022-03-10 03:48:20|97085.6|97000.6|97075.4|96985.7|97087.3|97009.6|97073.2|96980.4|64
1646884110000|2022-03-10 03:48:30|97074.3|96989.3|97073.3|96989.3|97079.9|96995|97070.6|96984.5|69
1646884120000|2022-03-10 03:48:40|97073.1|96989.4|97066.3|96986.6|97073.4|96993.4|97066.2|96982.4|70
1646884130000|2022-03-10 03:48:50|97066.8|96987.5|97071|96980.8|97071.7|96988.7|97066|96979.9|67
1646884140000|2022-03-10 03:49:00|97071.4|96981|97067.3|96987.7|97073|96991.6|97064.7|96980.9|58
1646884150000|2022-03-10 03:49:10|97066.2|96987.8|97065.1|96986.9|97069.1|96989.4|97063.6|96980.7|50
1646884160000|2022-03-10 03:49:20|97064|96987.4|97065.7|96983.4|97071.3|96991|97064|96976.9|51
1646884170000|2022-03-10 03:49:30|97065|96982.3|97054.1|96970|97069.8|96987.7|97054.1|96970|53
1646884180000|2022-03-10 03:49:40|97052.8|96970.1|97053.5|96968.9|97060.4|96980.9|97049.2|96965|70
1646884190000|2022-03-10 03:49:50|97052.6|96966.4|97063.2|96982.4|97065.8|96982.4|97052.6|96966.4|68
1646884200000|2022-03-10 03:50:00|97063.4|96981|97077.1|96988.5|97078.6|96990.1|97061.4|96975.9|60
1646884210000|2022-03-10 03:50:10|97077.4|96989.2|97062.2|96984.2|97080|96991.3|97060.2|96979.4|63
1646884220000|2022-03-10 03:50:20|97061|96984|97062.5|96981.6|97068.7|96984|97061|96975.9|48
1646884230000|2022-03-10 03:50:30|97062.8|96981.9|97062.5|96982|97064.9|96984.9|97055.6|96969.7|68
1646884240000|2022-03-10 03:50:40|97065.4|96987.2|97065.8|96988.4|97069.1|96995|97063.3|96981.3|61
1646884250000|2022-03-10 03:50:50|97066.2|96988.5|97062.6|96985.1|97067.9|96991.5|97058.9|96982|58
1646884260000|2022-03-10 03:51:00|97062.3|96984.8|97050.5|96975.4|97064|96988.8|97048.5|96970.1|65
1646884270000|2022-03-10 03:51:10|97050.3|96975.6|97054|96974.7|97056.3|96988.7|97037|96966.8|62
1646884280000|2022-03-10 03:51:20|97053.7|96975|97059.2|96983.2|97061.4|96985|97052.7|96974.3|69
1646884290000|2022-03-10 03:51:30|97056|96984.2|97058.9|96984.5|97060.4|96986.9|97055.5|96980.3|65
1646884300000|2022-03-10 03:51:40|97058.1|96985|97057.8|96985.8|97061.9|96987.3|97057.5|96982.6|53
1646884310000|2022-03-10 03:51:50|97057.7|96985.7|97057.2|96983.4|97070.4|97000.1|97049.2|96980.9|58
1646884320000|2022-03-10 03:52:00|97057.7|96982.5|97055.4|96984.6|97057.7|96995.4|97042.9|96977.6|44
1646884330000|2022-03-10 03:52:10|97044.9|96994.9|97048.1|96972.6|97056.1|96994.9|97044.9|96969.6|63
1646884340000|2022-03-10 03:52:20|97048.2|96973.8|97050|96975.7|97052.5|96979|97046.9|96970.8|60
1646884350000|2022-03-10 03:52:30|97049.9|96977.4|97049.6|96968.8|97050.6|96978.7|97048|96967.6|35
1646884360000|2022-03-10 03:52:40|97049.2|96969.1|97041|96991|97057.9|96991|97039.6|96969.1|49
1646884370000|2022-03-10 03:52:50|97050.9|96980.8|97050.5|96978.1|97054|96990.8|97040.8|96974.3|49
1646884380000|2022-03-10 03:53:00|97050.6|96978.6|97039.7|96989.7|97054.9|96992|97039.3|96973.8|50
1646884390000|2022-03-10 03:53:10|97039.3|96989.3|97050.2|96977.2|97053.2|96990.6|97039|96976.1|29
1646884400000|2022-03-10 03:53:20|97050.3|96980.2|97052.2|96980.5|97053.6|96980.8|97049.2|96976.1|36
1646884410000|2022-03-10 03:53:30|97052|96980.1|97041.4|96991.4|97057.5|96992.1|97041.4|96977.6|55
1646884420000|2022-03-10 03:53:40|97042.9|96992.9|97057.1|96984.1|97062.8|96997.9|97042.6|96977.5|66
1646884430000|2022-03-10 03:53:50|97056.5|96984.2|97060.6|96984.3|97061.7|96997|97046.3|96984.2|34
1646884440000|2022-03-10 03:54:00|97060.1|96987.5|97053.1|97003.1|97067.4|97003.2|97050.3|96983.5|49
1646884450000|2022-03-10 03:54:10|97063.7|96993.7|97061.6|96989.1|97065.8|97004.1|97049.5|96987.6|55
1646884460000|2022-03-10 03:54:20|97051|96991.6|97063.9|96993.3|97066.1|97004.8|97049.6|96988.8|35
1646884470000|2022-03-10 03:54:30|97062.8|96991|97068.1|96995.4|97075.3|96999.8|97062.7|96989.3|46
1646884480000|2022-03-10 03:54:40|97069.4|96999.1|97072.5|96996.4|97074.3|96999.2|97067|96991.5|60
1646884490000|2022-03-10 03:54:50|97072.3|96996.5|97075.6|96999.9|97077|97003.6|97068.5|96992.9|61
1646884500000|2022-03-10 03:55:00|97076.8|97001.8|97083.7|96997.9|97090.1|97014.8|97064|96996.8|67
1646884510000|2022-03-10 03:55:10|97083.3|96998.1|97080.3|96998.5|97084.8|97005.3|97078.8|96994.2|64
1646884520000|2022-03-10 03:55:20|97080.6|96998|97079.1|96992.1|97083.9|97006.8|97077.7|96992.1|52
1646884530000|2022-03-10 03:55:30|97079.4|96995|97078.3|96992.7|97081.4|96997.2|97076|96988.8|60
1646884540000|2022-03-10 03:55:40|97078|96996.5|97072.9|96991.8|97078.2|96998.9|97072.7|96990.3|54
1646884550000|2022-03-10 03:55:50|97073.8|96989.9|97072.4|96988.6|97075.4|96999|97071.4|96986.5|59
1646884560000|2022-03-10 03:56:00|97071.8|96987.9|97074.5|96989.6|97076|96994.7|97070.2|96987.6|53
1646884570000|2022-03-10 03:56:10|97073.9|96990.2|97076.1|96991.7|97081.4|96996.6|97073.2|96988.1|53
1646884580000|2022-03-10 03:56:20|97075.3|96991.6|97072.2|96984.8|97077.3|96995.2|97070.6|96984.5|67
1646884590000|2022-03-10 03:56:30|97071.5|96983.7|97071.7|96987|97073.9|96996.1|97069.6|96983.4|61
1646884600000|2022-03-10 03:56:40|97072|96987.2|97062.7|96983.7|97072.4|96989.6|97062.7|96981.3|47
1646884610000|2022-03-10 03:56:50|97063.2|96983.9|97068|96979|97072.1|96985.8|97063|96976.3|59
1646884620000|2022-03-10 03:57:00|97067.1|96977.1|97060|96972.1|97068.5|96985.2|97060|96971.6|50
1646884630000|2022-03-10 03:57:10|97059.5|96972.4|97059.4|96972.9|97064|96979.7|97057.8|96967.6|67
1646884640000|2022-03-10 03:57:20|97058.9|96971.7|97055.1|96969.7|97059.8|96976.1|97054.6|96964.3|55
1646884650000|2022-03-10 03:57:30|97055.7|96969.9|97048.1|96967.8|97056.3|96970.4|97046.4|96959.7|67
1646884660000|2022-03-10 03:57:40|97051.4|96971.4|97043.6|96964.7|97051.4|96971.4|97037.9|96958.1|58
1646884670000|2022-03-10 03:57:50|97045.5|96953.8|97042|96959.3|97049.5|96966.5|97041.2|96953.8|57
1646884680000|2022-03-10 03:58:00|97043.3|96961.3|97039.8|96961.6|97047.2|96963.9|97039.8|96958|51
1646884690000|2022-03-10 03:58:10|97041.1|96962.3|97044|96963.2|97045|96968.1|97041.1|96960.5|52
1646884700000|2022-03-10 03:58:20|97045.2|96963.3|97046.4|96964.8|97053|96974|97040.3|96962.7|62
1646884710000|2022-03-10 03:58:30|97046.1|96965.3|97049.1|96962.9|97050.3|96971.3|97044|96961.7|55
1646884720000|2022-03-10 03:58:40|97049|96967.2|97050.8|96964|97050.8|96970.1|97046.2|96963.2|51
1646884730000|2022-03-10 03:58:50|97049.7|96963.9|97047.4|96969|97052.5|96975.6|97047.4|96963.4|65
1646884740000|2022-03-10 03:59:00|97047.3|96968.9|97043.6|96958.7|97051.4|96971.6|97040|96955.7|68
1646884750000|2022-03-10 03:59:10|97043.2|96958.3|97035.3|96950.9|97044.6|96966|97035.3|96949.6|58
1646884760000|2022-03-10 03:59:20|97034.1|96950.3|97029.8|96945.9|97036|96955.1|97026.8|96945.7|67
1646884770000|2022-03-10 03:59:30|97028.5|96946.3|97028.6|96948.8|97029.6|96952.8|97021.3|96939.8|57
1646884780000|2022-03-10 03:59:40|97028.1|96947.4|97031|96950|97033.3|96964.3|97014.3|96945.4|72
1646884790000|2022-03-10 03:59:50|97031.2|96952.3|97027.2|96951.3|97031.2|96954|97026.7|96948.8|48
1646884800000|2022-03-10 04:00:00|97027.4|96951.1|97027.2|96954.7|97031.7|96956.1|97026.5|96948.1|35
1646884810000|2022-03-10 04:00:10|97027.9|96955|97009.2|96959.2|97030|96966.5|97009.2|96947.3|58
1646884820000|2022-03-10 04:00:20|97020.4|96947.8|97022.9|96944.1|97023.9|96959.5|97008.2|96941.8|44
1646884830000|2022-03-10 04:00:30|97019.7|96948.6|97019.7|96944.6|97025.7|96958.3|97008.2|96942.4|49
1646884840000|2022-03-10 04:00:40|97020.2|96944.5|97021.6|96946.3|97023.2|96949.2|97019.5|96943.6|31
1646884850000|2022-03-10 04:00:50|97020.4|96947.5|97018.1|96941.9|97020.5|96953.7|97003.7|96935.9|54
1646884860000|2022-03-10 04:01:00|97018.5|96940.7|97017.6|96944.2|97022.7|96956.3|97006.3|96940|50
1646884870000|2022-03-10 04:01:10|97017.5|96944.6|97007.5|96936.2|97018.2|96945|97007.5|96934.3|62
1646884880000|2022-03-10 04:01:20|97007.9|96934.5|97007.6|96932.5|97013|96945.7|96995.7|96930.6|57
1646884890000|2022-03-10 04:01:30|97007.7|96932.6|97008.3|96926.5|97010.5|96933.2|97003.3|96922.9|67
1646884900000|2022-03-10 04:01:40|97007.6|96923.2|97007.8|96927|97008.6|96929.1|97005.4|96923.2|37
1646884910000|2022-03-10 04:01:50|97008.5|96927.1|97009.5|96932.4|97010.6|96932.4|97006.7|96927.1|55
1646884920000|2022-03-10 04:02:00|97007.4|96934.3|97011.9|96935.6|97014.3|96948.9|96998.9|96931.6|61
1646884930000|2022-03-10 04:02:10|97012.2|96935.4|97009|96932.9|97014.7|96940.3|97008.9|96932.8|69
1646884940000|2022-03-10 04:02:20|97009.1|96935.1|97010.7|96938.5|97012.5|96949.6|96996.8|96932.6|59
1646884950000|2022-03-10 04:02:30|97010.2|96938.7|97013.7|96941.4|97014|96952.3|97001.5|96934.3|60
1646884960000|2022-03-10 04:02:40|97013.2|96938.2|97013|96938|97016.7|96942|97012.4|96936|39
1646884970000|2022-03-10 04:02:50|97013.8|96937.3|97007.8|96930.5|97013.8|96944.8|96994.8|96927.3|66
1646884980000|2022-03-10 04:03:00|97007.6|96927.7|97007.7|96931.2|97008.6|96933|97004.4|96927|57
1646884990000|2022-03-10 04:03:10|97008.2|96930|97011.2|96933.5|97013.3|96940.1|97007.4|96930|71
1646885000000|2022-03-10 04:03:20|97011.8|96933.1|97011.9|96934.2|97015.1|96938.8|97008.4|96933.1|68
1646885010000|2022-03-10 04:03:30|97012|96934.1|97012.4|96939.2|97013.6|96939.9|97010.6|96934.1|49
1646885020000|2022-03-10 04:03:40|97013|96937.4|97030.1|96952.1|97036.4|96955.1|97012.4|96936.3|66
1646885030000|2022-03-10 04:03:50|97030|96952|97028|96955.1|97033.2|96955.8|97028|96948.1|60
1646885040000|2022-03-10 04:04:00|97029.3|96953.9|97032.2|96949.5|97035.2|96955.4|97027|96948.6|24
1646885050000|2022-03-10 04:04:10|97032.4|96949.4|97033.6|96951.4|97034|96954.7|97030.1|96948.6|57
1646885060000|2022-03-10 04:04:20|97035.2|96952.8|97030.4|96955.2|97035.2|96956|97028.8|96947.4|58
1646885070000|2022-03-10 04:04:30|97030.9|96952.1|97027.5|96956.7|97030.9|96968.9|97016.6|96952|61
1646885080000|2022-03-10 04:04:40|97027.3|96956.5|97040.2|96957.7|97041.8|96968.7|97018.7|96952.8|63
1646885090000|2022-03-10 04:04:50|97039.9|96960.5|97058.2|96974.6|97059.1|96980.4|97030.4|96954.2|70
1646885100000|2022-03-10 04:05:00|97058.5|96972.4|97064.5|96975.8|97068.2|96987.6|97057.8|96968.2|59
1646885110000|2022-03-10 04:05:10|97065.7|96977.2|97057.8|96975.5|97067|96985.6|97057.7|96970.3|67
1646885120000|2022-03-10 04:05:20|97057.5|96975.7|97061.5|96972.2|97063.8|96985.3|97055.5|96970.1|59
1646885130000|2022-03-10 04:05:30|97060.6|96972.4|97062.9|96970.5|97063.5|96978.8|97059.5|96968.3|52
1646885140000|2022-03-10 04:05:40|97062.4|96970.6|97055.2|96972.1|97062.5|96975.4|97054.7|96969.6|45
1646885150000|2022-03-10 04:05:50|97054.3|96973.9|97056.1|96970.9|97057.4|96977.9|97052.9|96970.4|41
1646885160000|2022-03-10 04:06:00|97060.1|96972|97051.2|96966.7|97060.1|96977.8|97051.2|96965.8|55
1646885170000|2022-03-10 04:06:10|97052.1|96969.8|97049.6|96972.5|97056.9|96973.7|97049.6|96966.7|55
1646885180000|2022-03-10 04:06:20|97051|96969.8|97050|96977.1|97055|96977.1|97049.6|96968.6|33
1646885190000|2022-03-10 04:06:30|97052.7|96977.4|97060.7|96982|97067.1|96985.4|97050.7|96972.4|56
1646885200000|2022-03-10 04:06:40|97065.4|96978.2|97062|96978.8|97068.6|96987.4|97060.4|96977.2|62
1646885210000|2022-03-10 04:06:50|97062.1|96982.5|97064.5|96979.6|97068.3|96984.2|97061|96978.2|51
1646885220000|2022-03-10 04:07:00|97063.7|96975|97060.1|96975|97063.7|96978.4|97055.1|96969.3|65
1646885230000|2022-03-10 04:07:10|97060.7|96975.1|97059.6|96975.3|97063.6|96980.9|97057|96973.8|54
1646885240000|2022-03-10 04:07:20|97059|96976.2|97057.7|96976.5|97064.7|96983.5|97056.2|96975|55
1646885250000|2022-03-10 04:07:30|97055.7|96974.4|97054.3|96973.7|97060.2|96978.7|97053.5|96972.9|58
1646885260000|2022-03-10 04:07:40|97055.3|96974.1|97055.8|96973.9|97061.2|96979.4|97052.7|96973.6|47
1646885270000|2022-03-10 04:07:50|97056.8|96977.3|97056.5|96976|97061|96980.6|97055.6|96973|49
1646885280000|2022-03-10 04:08:00|97056.4|96975.9|97059.3|96970.2|97059.8|96978.9|97056.3|96969.8|58
1646885290000|2022-03-10 04:08:10|97057.6|96971|97056.5|96972|97061.6|96974|97054.5|96969.8|55
1646885300000|2022-03-10 04:08:20|97055.6|96974.3|97053.4|96972.1|97058.7|96975.3|97051.6|96970.9|52
1646885310000|2022-03-10 04:08:30|97054|96975.1|97056.3|96971.9|97057.8|96976.9|97052.7|96971.4|49
1646885320000|2022-03-10 04:08:40|97058.1|96972.3|97063.9|96982.2|97066.9|96989.6|97055.1|96971.4|58
1646885330000|2022-03-10 04:08:50|97067|96975.5|97069.8|96990.4|97074.6|96997.5|97064.1|96975.5|70
1646885340000|2022-03-10 04:09:00|97069.9|96990.3|97072.8|96992.2|97073.4|96997.3|97069|96989.2|43
1646885350000|2022-03-10 04:09:10|97072.1|96991.3|97076.8|96991.6|97076.8|96997.1|97069.4|96990.3|53
1646885360000|2022-03-10 04:09:20|97076.2|96991.4|97074.1|96987.3|97076.2|96995.7|97070.2|96984.6|39
1646885370000|2022-03-10 04:09:30|97073.7|96987.9|97072.7|96985.3|97080.3|96992.4|97071.2|96985|56
1646885380000|2022-03-10 04:09:40|97071.8|96985.6|97073.2|96990.3|97079.1|96995.5|97070.9|96985.3|63
1646885390000|2022-03-10 04:09:50|97073.8|96991.3|97076.9|96996.8|97079.3|97001.5|97072.2|96991.3|58
1646885400000|2022-03-10 04:10:00|97075.7|96996.9|97074.2|96999.8|97079.7|97001|97074|96992.1|65
1646885410000|2022-03-10 04:10:10|97074.6|96998.9|97076.2|97001.9|97083.6|97005.9|97071.9|96993.9|68
1646885420000|2022-03-10 04:10:20|97075.5|97005.2|97077|96993.8|97086.1|97017.6|97067.6|96992.2|65
1646885430000|2022-03-10 04:10:30|97076.8|96993.4|97072.1|96999.7|97080.4|97003.6|97072.1|96991.7|66
1646885440000|2022-03-10 04:10:40|97071.4|97000|97061.5|97011.5|97075.5|97011.8|97058.7|96995.7|57
1646885450000|2022-03-10 04:10:50|97061.6|97011.6|97079.1|96998.9|97081.3|97014.1|97061.6|96993.7|66
1646885460000|2022-03-10 04:11:00|97080.1|96999.4|97072.8|96998.8|97080.1|96999.8|97070.1|96990.5|62
1646885470000|2022-03-10 04:11:10|97073.2|96998.2|97083.3|97001.9|97084.7|97006.6|97072.4|96997.1|62
1646885480000|2022-03-10 04:11:20|97083.6|97003.4|97081.4|97004.8|97084|97009.2|97078.7|97003.1|58
1646885490000|2022-03-10 04:11:30|97080.3|97004.7|97081.2|97007.5|97084.7|97007.6|97079.9|97001.5|59
1646885500000|2022-03-10 04:11:40|97081.9|97007.3|97091.8|97006.8|97092.8|97008.8|97079.8|97003.8|59
1646885510000|2022-03-10 04:11:50|97089.9|97006.7|97089.1|97004.9|97094.3|97013.8|97084|97001.8|62
1646885520000|2022-03-10 04:12:00|97085|97006.8|97083.2|97006.4|97087.5|97011.2|97082|97000.4|62
1646885530000|2022-03-10 04:12:10|97083.6|97009.6|97090.3|97012|97090.3|97013.5|97083.6|97003.7|59
1646885540000|2022-03-10 04:12:20|97090.5|97012.2|97088.8|97011.9|97092.1|97014.3|97086.6|97008.2|56
1646885550000|2022-03-10 04:12:30|97088.1|97009.3|97085.3|97009.4|97091.2|97016.3|97081.7|97008.3|56
1646885560000|2022-03-10 04:12:40|97084.6|97009.6|97086.9|97013.8|97089.7|97015.4|97084.6|97007.5|48
1646885570000|2022-03-10 04:12:50|97087.3|97004.8|97084.1|97003|97087.4|97010.4|97079.2|97000.4|57
1646885580000|2022-03-10 04:13:00|97085.3|97003.4|97082.6|97003.9|97085.3|97010.1|97080.1|97001|55
1646885590000|2022-03-10 04:13:10|97083.7|97004.4|97088.7|97007.9|97088.7|97012.4|97082.7|97003.7|48
1646885600000|2022-03-10 04:13:20|97087.6|97007.5|97092.9|97010.5|97093.7|97016.9|97086.1|97007.5|46
1646885610000|2022-03-10 04:13:30|97093|97010.1|97089.8|97010.9|97093|97015.6|97086.9|97008.9|63
1646885620000|2022-03-10 04:13:40|97089|97010.8|97100.9|97020.8|97109.7|97030.5|97088.3|97009.5|56
1646885630000|2022-03-10 04:13:50|97101.4|97021.6|97109.8|97024.6|97113.7|97031.2|97099.5|97020.4|56
1646885640000|2022-03-10 04:14:00|97112.1|97025.8|97116.7|97029.8|97121.5|97039.3|97110.2|97025.8|70
1646885650000|2022-03-10 04:14:10|97113.5|97031.1|97117|97034|97123.3|97037.8|97111.6|97025.8|57
1646885660000|2022-03-10 04:14:20|97118.1|97033|97117.6|97035.6|97123.4|97037.9|97113.6|97032|54
1646885670000|2022-03-10 04:14:30|97118|97035.8|97112.4|97030.1|97118.3|97040.3|97109.1|97023.8|53
1646885680000|2022-03-10 04:14:40|97113.9|97028|97116.9|97032.5|97118.8|97036.8|97111.2|97027.9|47
1646885690000|2022-03-10 04:14:50|97116.8|97032.7|97102.4|97017.8|97117.2|97032.7|97098.8|97014.1|66
1646885700000|2022-03-10 04:15:00|97102.9|97016.5|97100|97017.8|97104.4|97024.1|97096.4|97014.3|56
1646885710000|2022-03-10 04:15:10|97097.1|97018.6|97103.2|97011.1|97103.4|97021.9|97095.1|97011.1|56
1646885720000|2022-03-10 04:15:20|97102|97012.6|97095.6|97007.7|97102.5|97019|97090.2|97005|51
1646885730000|2022-03-10 04:15:30|97097.4|97009.1|97090.2|97011.8|97099.8|97015.2|97083.5|97003.3|60
1646885740000|2022-03-10 04:15:40|97091.1|97011.2|97089.3|97005.9|97093.1|97013.3|97086.7|97004.4|57
1646885750000|2022-03-10 04:15:50|97088.8|97005.7|97086|97007.7|97091.4|97011.8|97081.5|97001.7|69
1646885760000|2022-03-10 04:16:00|97087.2|97007.8|97080.9|96996.2|97087.3|97011.4|97077.2|96995.5|62
1646885770000|2022-03-10 04:16:10|97082.4|96997.5|97069.6|96991.7|97083.9|97004.3|97065.3|96979.9|49
1646885780000|2022-03-10 04:16:20|97068.3|96991.3|97079|96989.4|97080.5|96994.6|97067.9|96988.3|46
1646885790000|2022-03-10 04:16:30|97078.8|96992.9|97078.7|96987.2|97079.8|96993.2|97075.3|96986.8|48
1646885800000|2022-03-10 04:16:40|97077.5|96988.2|97079.6|96991.3|97079.6|96993.2|97075.2|96987.7|43
1646885810000|2022-03-10 04:16:50|97079.9|96991.6|97085.4|97000.7|97087.4|97003.3|97072.9|96990.9|59
1646885820000|2022-03-10 04:17:00|97088.6|97003.1|97087.4|97006.2|97091.5|97013.4|97086.3|97000.6|58
1646885830000|2022-03-10 04:17:10|97091.3|97010.2|97087|97004.5|97097.3|97010.2|97084.6|97000.9|58
1646885840000|2022-03-10 04:17:20|97085.8|97004.1|97083.6|96996.7|97091.3|97009.7|97083.6|96996.5|49
1646885850000|2022-03-10 04:17:30|97084.2|96994.1|97074.1|96987.3|97086.2|96999.7|97068.2|96985.6|66
1646885860000|2022-03-10 04:17:40|97073.9|96987.9|97074.7|96990.4|97076.9|96993|97065|96986.7|50
1646885870000|2022-03-10 04:17:50|97074.4|96990.7|97075|96985.2|97081.7|96998.3|97069.2|96985.2|63
1646885880000|2022-03-10 04:18:00|97075.3|96985.4|97068.3|96992.1|97077.7|96995.6|97067.3|96983.4|45
1646885890000|2022-03-10 04:18:10|97068.4|96991.1|97078.4|96994.2|97078.9|96998.7|97068.4|96990.4|58
1646885900000|2022-03-10 04:18:20|97078.6|96997.9|97078.1|96994.6|97084.4|97000.1|97075.2|96991.3|50
1646885910000|2022-03-10 04:18:30|97078.3|96994.5|97070.8|96986.9|97081.4|96997.8|97067|96984.1|54
1646885920000|2022-03-10 04:18:40|97069.8|96987.8|97070.5|96992.2|97072.3|96996.6|97067.3|96987.7|64
1646885930000|2022-03-10 04:18:50|97069.3|96994.4|97073.5|96998.5|97076.6|97013.2|97062|96991.5|58
1646885940000|2022-03-10 04:19:00|97074|96998.4|97076.9|96998.3|97079.1|97003.4|97071.5|96994.6|58
1646885950000|2022-03-10 04:19:10|97077.1|96995.5|97081.1|97001.1|97082|97005.6|97075|96995.5|75
1646885960000|2022-03-10 04:19:20|97083.2|97003.5|97086.5|96999.8|97087|97009.4|97077.2|96999.4|58
1646885970000|2022-03-10 04:19:30|97086.7|96999.9|97083.9|97005.1|97090.3|97007.9|97082.2|96999.9|54
1646885980000|2022-03-10 04:19:40|97084|97005.2|97080.3|96999.7|97085.2|97009.1|97077.4|96999.7|32
1646885990000|2022-03-10 04:19:50|97080.2|97000.1|97083.6|97001.4|97083.8|97002.7|97078.1|96997.7|45
1646886000000|2022-03-10 04:20:00|97082.4|97003.2|97084.4|97002|97085.3|97009.9|97079.7|97001.2|54
1646886010000|2022-03-10 04:20:10|97083.6|97002.5|97081.4|97001.4|97084.5|97006.5|97078.3|97000|40
1646886020000|2022-03-10 04:20:20|97081.5|97001.5|97084.8|97003.2|97087.8|97007.5|97081.5|97000.9|34
1646886030000|2022-03-10 04:20:30|97086.4|97005.5|97088.4|97001.9|97091.2|97007.3|97084.1|97000.3|46
1646886040000|2022-03-10 04:20:40|97088.8|97000.8|97096|97011.8|97099.8|97018.7|97083.5|97000.5|39
1646886050000|2022-03-10 04:20:50|97094.5|97012.5|97087.8|97003|97096.8|97016.2|97086.4|97001.4|59
1646886060000|2022-03-10 04:21:00|97088.3|97003.3|97080.6|96999.4|97091.4|97009.6|97080.6|96999.1|49
1646886070000|2022-03-10 04:21:10|97082.5|96999.8|97082.9|97002|97084.7|97005.3|97073.5|96996.7|47
1646886080000|2022-03-10 04:21:20|97081.1|97001.3|97083.4|96998.2|97084.8|97001.3|97081.1|96997.3|36
1646886090000|2022-03-10 04:21:30|97083.3|96997.7|97075.4|96997.3|97083.6|96999.6|97074.4|96994.7|47
1646886100000|2022-03-10 04:21:40|97074.5|96997.1|97076.9|96994.8|97084.2|97000.6|97074.5|96991|44
1646886110000|2022-03-10 04:21:50|97076.2|96997.4|97078.9|96992.6|97079.8|96999.4|97075.3|96992.5|28
1646886120000|2022-03-10 04:22:00|97078.7|96992.5|97080.3|96996.7|97081.1|96999.3|97078.7|96992.5|45
1646886130000|2022-03-10 04:22:10|97079.9|96997|97069.6|96989.6|97082.9|96999.6|97069|96987.3|41
1646886140000|2022-03-10 04:22:20|97069.1|96989.5|97066.6|96990.8|97075.2|96997.1|97063|96986.3|30
1646886150000|2022-03-10 04:22:30|97066.7|96990|97062.3|96979.8|97070.9|96992.9|97061.6|96976.9|56
1646886160000|2022-03-10 04:22:40|97060.9|96986.3|97061.1|96982|97066.5|96990.6|97059.1|96980.6|58
1646886170000|2022-03-10 04:22:50|97061.7|96982.6|97064.1|96979.7|97068.5|96986.4|97061.7|96977.5|42
1646886180000|2022-03-10 04:23:00|97063.8|96979.4|97062.7|96983.5|97065|96986.9|97062.5|96979.4|35
1646886190000|2022-03-10 04:23:10|97062.6|96983|97064.1|96985.4|97067.8|96989|97060.7|96981.5|61
1646886200000|2022-03-10 04:23:20|97064.4|96985.5|97056.2|96979.3|97067.5|96990.1|97051.7|96968.2|55
1646886210000|2022-03-10 04:23:30|97056.8|96978.7|97059.3|96985.6|97067.3|96990.4|97056.8|96977.9|59
1646886220000|2022-03-10 04:23:40|97061.6|96985.9|97062|96984.4|97064.9|97002|97052|96982.1|42
1646886230000|2022-03-10 04:23:50|97062.7|96983.9|97058.9|96983.2|97063.9|96986.1|97057.4|96982.7|46
1646886240000|2022-03-10 04:24:00|97058.3|96983.9|97073.9|96988.6|97075.2|96993.3|97058.3|96981.8|47
1646886250000|2022-03-10 04:24:10|97073.1|96988.7|97066.4|96990|97074.3|96995.8|97065.8|96985.5|55
1646886260000|2022-03-10 04:24:20|97068.2|96990.2|97068.5|96981.9|97074|96991.4|97067|96981.3|46
1646886270000|2022-03-10 04:24:30|97068.2|96982.4|97072.9|96994.7|97079.1|97014.5|97064.5|96982.4|43
1646886280000|2022-03-10 04:24:40|97072.8|96994.8|97077|96998.4|97080.7|97001.3|97072.7|96991.7|58
1646886290000|2022-03-10 04:24:50|97075.7|96998|97082.5|97005.3|97082.5|97005.3|97075.1|96995.7|37
1646886300000|2022-03-10 04:25:00|97082.7|97004.5|97082.4|97005.9|97086.7|97011.1|97076.6|96998.8|58
1646886310000|2022-03-10 04:25:10|97082.3|97005.8|97078.9|96998|97084.2|97008.1|97077.7|96998|57
1646886320000|2022-03-10 04:25:20|97077|96997.2|97082.7|97004.9|97083.4|97005.3|97074.7|96996.4|44
1646886330000|2022-03-10 04:25:30|97082.9|97002.7|97080.2|97001.2|97083.8|97007|97079|96998.5|47
1646886340000|2022-03-10 04:25:40|97081.2|97000.8|97072.8|96989.8|97081.2|97000.8|97072.7|96989.4|50
1646886350000|2022-03-10 04:25:50|97074.1|96990.3|97071.5|96989|97076.5|96996.3|97071.4|96987.1|44
1646886360000|2022-03-10 04:26:00|97071.7|96988.5|97070.4|96991.2|97075.6|96996.7|97069.1|96988|53
1646886370000|2022-03-10 04:26:10|97070.3|96991.1|97077.6|96990.6|97078.8|96993.6|97069.1|96987.9|32
1646886380000|2022-03-10 04:26:20|97077.4|96990.1|97064.2|96982.2|97077.4|96997.1|97062.9|96978.7|46
1646886390000|2022-03-10 04:26:30|97063.8|96983.1|97063.9|96984.6|97065.7|96990.2|97057.1|96982.5|36
1646886400000|2022-03-10 04:26:40|97064.3|96989.8|97058.6|96979.8|97065.1|96991.4|97057.9|96979.8|46
1646886410000|2022-03-10 04:26:50|97059.2|96980.2|97055.1|96971.9|97061.1|96981.3|97049.8|96967|49
1646886420000|2022-03-10 04:27:00|97053.9|96972.1|97051.7|96967.3|97056.3|96980.7|97045.9|96964.1|43
1646886430000|2022-03-10 04:27:10|97051.8|96967.4|97052.8|96968.4|97054.7|96975.3|97044.1|96959.1|60
1646886440000|2022-03-10 04:27:20|97053.2|96967.7|97055.9|96970|97060.1|96974.7|97052.1|96967.4|40
1646886450000|2022-03-10 04:27:30|97057.2|96970.1|97055.5|96978.5|97059|96981.1|97055.2|96970.1|50
1646886460000|2022-03-10 04:27:40|97054.5|96975.8|97055.9|96976.1|97056.6|96982|97054.5|96973.3|34
1646886470000|2022-03-10 04:27:50|97055.6|96976.4|97058.1|96973|97058.8|96981.2|97050.9|96970.3|46
1646886480000|2022-03-10 04:28:00|97058.3|96976.5|97055.4|96979.4|97061|96986.5|97053.1|96970.6|59
1646886490000|2022-03-10 04:28:10|97056|96978.8|97056|96976.3|97058.6|96982.2|97052|96973.8|56
1646886500000|2022-03-10 04:28:20|97054.2|96978.5|97055|96974.3|97055.6|96981.4|97048.4|96974.3|45
1646886510000|2022-03-10 04:28:30|97055.2|96976.6|97053.8|96972.3|97055.2|96976.7|97053.2|96971.3|26
1646886520000|2022-03-10 04:28:40|97054.9|96971.5|97059.3|96975.2|97059.6|96980.4|97051.4|96971.5|47
1646886530000|2022-03-10 04:28:50|97058.2|96975.7|97054.2|96979.1|97058.8|96985.7|97054.2|96975.4|42
1646886540000|2022-03-10 04:29:00|97053.8|96979.2|97059.5|96980.7|97064.9|96987.2|97053.8|96976.3|55
1646886550000|2022-03-10 04:29:10|97061.1|96980.5|97063.7|96982|97064.2|96990.1|97056.7|96978.4|64
1646886560000|2022-03-10 04:29:20|97063.3|96982.5|97067.4|96992.1|97070.6|96993.9|97059.3|96981.4|58
1646886570000|2022-03-10 04:29:30|97066.3|96992.3|97071.5|96987.7|97073.6|96992.3|97063.6|96984.1|55
1646886580000|2022-03-10 04:29:40|97073.2|96987.2|97070.2|96987.4|97073.4|96995.5|97068.3|96982.9|54
1646886590000|2022-03-10 04:29:50|97070.6|96987.3|97067.4|96990.3|97071.2|96994.4|97064.2|96985.3|54
1646886600000|2022-03-10 04:30:00|97066.8|96988.5|97067.3|96996.8|97073|96996.8|97065.7|96986.1|65
1646886610000|2022-03-10 04:30:10|97068.3|96994.1|97076.2|96994|97079|97007.4|97056.9|96992.3|39
1646886620000|2022-03-10 04:30:20|97076.1|96993.9|97079.1|97000|97080.3|97001.6|97075.2|96991.4|48
1646886630000|2022-03-10 04:30:30|97079.7|97001.5|97071|96985.4|97079.7|97001.5|97065.8|96983.6|57
1646886640000|2022-03-10 04:30:40|97066|96986.7|97066.4|96987.6|97069.9|96989|97064.9|96982.9|46
1646886650000|2022-03-10 04:30:50|97068.7|96991|97067.6|96982.5|97070.4|96992.4|97064.8|96982.1|41
1646886660000|2022-03-10 04:31:00|97067.9|96982.7|97066.9|96985.5|97071.2|96988.3|97065.6|96982|39
1646886670000|2022-03-10 04:31:10|97066.5|96985.1|97070.7|96983.7|97071.4|96987|97064.6|96981.5|39
1646886680000|2022-03-10 04:31:20|97070.5|96984.2|97069.4|96983|97072.1|96985|97067.7|96980.8|46
1646886690000|2022-03-10 04:31:30|97069.6|96982.8|97063.9|96982.1|97071.7|96984.6|97062.2|96979.6|50
1646886700000|2022-03-10 04:31:40|97065.6|96985.2|97070.1|96981.4|97070.1|96987.2|97062.9|96980.2|46
1646886710000|2022-03-10 04:31:50|97068.9|96981.7|97063.1|96980.7|97070.6|96987.4|97061.8|96980.6|37
1646886720000|2022-03-10 04:32:00|97063|96980.8|97063.7|96984.8|97065.5|96985.9|97062.1|96980.2|36
1646886730000|2022-03-10 04:32:10|97063.1|96981.6|97069.2|96983|97077.1|96992|97062.2|96981.5|64
1646886740000|2022-03-10 04:32:20|97067.9|96983.1|97061.8|96976.6|97070.7|96984.6|97058.9|96974.9|56
1646886750000|2022-03-10 04:32:30|97061.1|96976.1|97047.5|96961.4|97061.9|96976.8|97046.6|96961.4|46
1646886760000|2022-03-10 04:32:40|97052.6|96967.1|97053.4|96972.3|97064.4|96975.1|97050.3|96963.9|56
1646886770000|2022-03-10 04:32:50|97052.7|96971.1|97061.1|96968.7|97061.4|96973.7|97052.7|96967|43
1646886780000|2022-03-10 04:33:00|97058.5|96970.9|97056.1|96971.5|97061.6|96977.3|97054.5|96966.2|38
1646886790000|2022-03-10 04:33:10|97056.2|96971.6|97060.9|96976.9|97064.7|96983.2|97056|96971.3|51
1646886800000|2022-03-10 04:33:20|97060.8|96977|97059.8|96975.8|97065.7|96980.5|97058.3|96973.9|48
1646886810000|2022-03-10 04:33:30|97059.2|96975.9|97059.2|96978.8|97061.8|96982|97057.3|96975.1|33
1646886820000|2022-03-10 04:33:40|97059.4|96978|97059.2|96979.8|97061|96980.6|97057.9|96976.2|46
1646886830000|2022-03-10 04:33:50|97058.9|96980.3|97060|96979.7|97060.6|96982.8|97058.6|96978.3|38
1646886840000|2022-03-10 04:34:00|97059.6|96979.8|97063.4|96980|97063.4|96983.5|97055.6|96978.4|42
1646886850000|2022-03-10 04:34:10|97063.1|96980.2|97065.1|96978.6|97068|96983.4|97061.8|96978.4|41
1646886860000|2022-03-10 04:34:20|97064.5|96983.5|97055.2|96970.3|97073.1|96983.5|97055.1|96969.5|51
1646886870000|2022-03-10 04:34:30|97056.4|96971.3|97057.9|96973.7|97060.1|96979.9|97054|96970.5|46
1646886880000|2022-03-10 04:34:40|97057.7|96973.5|97059.9|96971.3|97064.7|96977.5|97057.7|96971.3|51
1646886890000|2022-03-10 04:34:50|97057.3|96971.5|97060.6|96970.2|97064.5|96974.6|97056.4|96970.2|53
1646886900000|2022-03-10 04:35:00|97060.9|96970.6|97060.2|96973.4|97064.3|96977.6|97057.8|96970.6|59
1646886910000|2022-03-10 04:35:10|97059.7|96973.1|97056.9|96968.4|97061.1|96977.5|97054.7|96968.4|46
1646886920000|2022-03-10 04:35:20|97056.8|96968.3|97054.8|96966.6|97061.2|96973.3|97050.9|96964.6|53
1646886930000|2022-03-10 04:35:30|97054.6|96966.9|97049.7|96962|97059.8|96972.8|97046.4|96960.2|67
1646886940000|2022-03-10 04:35:40|97049.8|96962.1|97051.9|96962|97057.9|96970|97049.2|96960.4|60
1646886950000|2022-03-10 04:35:50|97052.1|96963.3|97050.6|96970.5|97058.7|96975.8|97047.5|96961|56
1646886960000|2022-03-10 04:36:00|97051.3|96970|97049.9|96953.8|97058.5|96970|97044.9|96953.7|66
1646886970000|2022-03-10 04:36:10|97048.6|96955.3|97051.2|96959.6|97053.3|96959.6|97039.1|96944.2|61
1646886980000|2022-03-10 04:36:20|97050.8|96958.9|97048.4|96953.9|97058.7|96970.2|97046|96952.1|54
1646886990000|2022-03-10 04:36:30|97048.3|96954.2|97042.4|96951.7|97053.9|96958.3|97042|96948.9|56
1646887000000|2022-03-10 04:36:40|97041.7|96954|97041.2|96950.9|97044.2|96959.4|97037.7|96946.1|58
1646887010000|2022-03-10 04:36:50|97040.4|96950.8|97046.6|96945.9|97046.6|96959.2|97036.2|96945.9|52
1646887020000|2022-03-10 04:37:00|97046.8|96945.6|97033.8|96952.4|97046.8|96959.5|97032|96939.3|59
1646887030000|2022-03-10 04:37:10|97034|96948.8|97029.8|96940.7|97039.9|96953.8|97029.8|96938.9|56
1646887040000|2022-03-10 04:37:20|97031.4|96939.5|97025.1|96943.4|97035.7|96950.4|97025.1|96936|54
1646887050000|2022-03-10 04:37:30|97027.4|96941.8|97029|96940.3|97031.9|96945.8|97020.4|96934.4|62
1646887060000|2022-03-10 04:37:40|97028.8|96939.9|97026.3|96940.8|97034.1|96950.7|97023.6|96938.1|63
1646887070000|2022-03-10 04:37:50|97026.1|96940.7|97040.1|96952.1|97040.1|96952.1|97026.1|96938.8|55
1646887080000|2022-03-10 04:38:00|97037.1|96952.4|97043.7|96948.7|97046.2|96956.3|97036.7|96946.8|53
1646887090000|2022-03-10 04:38:10|97045.6|96947.6|97048.5|96957.8|97051.7|96962.8|97044.6|96947.6|54
1646887100000|2022-03-10 04:38:20|97047.9|96957.7|97043.4|96950.3|97048.1|96958.9|97041.3|96945.8|51
1646887110000|2022-03-10 04:38:30|97043.1|96950|97039.1|96942.1|97057.5|96963.9|97034.6|96940.4|64
1646887120000|2022-03-10 04:38:40|97038.9|96941.9|97033.7|96951.4|97041.8|96955.7|97033.7|96941.9|59
1646887130000|2022-03-10 04:38:50|97033.6|96947.2|97034.5|96939.3|97035.8|96951.1|97033|96937.7|46
1646887140000|2022-03-10 04:39:00|97037.7|96943.6|97027.2|96931.5|97039.1|96949.4|97026.3|96931.1|56
1646887150000|2022-03-10 04:39:10|97027.6|96930.8|97021.9|96939.7|97027.6|96944.5|97019.5|96930.8|54
1646887160000|2022-03-10 04:39:20|97023.2|96934.8|97016.3|96935.3|97023.2|96939.4|97016|96931.8|44
1646887170000|2022-03-10 04:39:30|97015.9|96935.7|97016.3|96929.7|97025.6|96937.7|97015.8|96928.7|32
1646887180000|2022-03-10 04:39:40|97017.3|96928.7|97019.5|96930.3|97022.8|96935|97014.9|96927.7|39
1646887190000|2022-03-10 04:39:50|97020.3|96930.5|97019.8|96927.3|97024.1|96937.6|97014.4|96927.3|43
1646887200000|2022-03-10 04:40:00|97021.4|96928.8|97019|96931.7|97024|96933.8|97018.5|96928.2|42
1646887210000|2022-03-10 04:40:10|97020.4|96933.7|97019.9|96936|97023.9|96937.5|97015.3|96931.4|46
1646887220000|2022-03-10 04:40:20|97021.3|96936.5|97022.4|96930.3|97024|96937.3|97012.9|96925.5|54
1646887230000|2022-03-10 04:40:30|97020.8|96929.8|97017.5|96931.5|97021.9|96934.4|97016.1|96925.7|44
1646887240000|2022-03-10 04:40:40|97018.6|96929.8|97020.4|96935.9|97028.5|96941|97018.2|96929.8|49
1646887250000|2022-03-10 04:40:50|97022|96935.3|97024.5|96932.5|97028.5|96939|97020|96931|39
1646887260000|2022-03-10 04:41:00|97024.2|96933|97026.5|96938.5|97030.2|96938.5|97023.8|96930.4|46
1646887270000|2022-03-10 04:41:10|97033.4|96933.1|97040.4|96946|97042.6|96951.4|97028.9|96933.1|48
1646887280000|2022-03-10 04:41:20|97035.5|96950.6|97039.4|96952.5|97040.5|96959.1|97032|96949.2|49
1646887290000|2022-03-10 04:41:30|97039|96953.3|97039.7|96953.6|97041.2|96958.6|97037.8|96953|40
1646887300000|2022-03-10 04:41:40|97042.6|96949.5|97045.5|96958.3|97050.9|96958.3|97037.6|96947.8|51
1646887310000|2022-03-10 04:41:50|97045|96956.2|97043|96954.5|97049.7|96966.7|97041.6|96950.3|55
1646887320000|2022-03-10 04:42:00|97041.4|96956.1|97052|96952.6|97052|96958.6|97040.7|96949.3|47
1646887330000|2022-03-10 04:42:10|97052.7|96955|97044.8|96961.4|97052.7|96965.3|97042.4|96954.8|54
1646887340000|2022-03-10 04:42:20|97044.7|96961.3|97044.8|96960.2|97050.7|96965.9|97043.3|96960|43
1646887350000|2022-03-10 04:42:30|97044.1|96960.9|97047.3|96959|97047.3|96966.1|97043.3|96959|36
1646887360000|2022-03-10 04:42:40|97047.4|96963.9|97046.7|96956.5|97050.9|96970.8|97041.8|96949.9|42
1646887370000|2022-03-10 04:42:50|97046|96956.6|97048.5|96964.7|97052.9|96971.8|97044.9|96956.6|58
1646887380000|2022-03-10 04:43:00|97057.3|96959.2|97051.9|96970.2|97057.8|96970.2|97050.8|96958.3|58
1646887390000|2022-03-10 04:43:10|97052.2|96966.7|97053.5|96962.5|97055.9|96971.1|97048.1|96960.4|30
1646887400000|2022-03-10 04:43:20|97053.6|96961.8|97058.8|96957.9|97058.8|96965.1|97053|96957.9|23
1646887410000|2022-03-10 04:43:30|97057.5|96958.4|97059|96959.4|97060.4|96967.2|97048.4|96958.4|46
1646887420000|2022-03-10 04:43:40|97058.7|96960.4|97043.7|96959.3|97060.4|96971.8|97042.8|96956.4|34
1646887430000|2022-03-10 04:43:50|97042.5|96960.8|97047.9|96955.8|97049.5|96964.9|97041.1|96954|37
1646887440000|2022-03-10 04:44:00|97048.1|96956.7|97042.8|96958.9|97049.7|96960.8|97042|96954.5|34
1646887450000|2022-03-10 04:44:10|97042.4|96959.1|97047|96956|97047.2|96960.4|97042.4|96956|32
1646887460000|2022-03-10 04:44:20|97046.5|96956.5|97046.5|96960.7|97047.3|96968.7|97041.6|96956.5|35
1646887470000|2022-03-10 04:44:30|97046.3|96960.5|97047.9|96961|97051.9|96967.2|97045.8|96959.5|30
1646887480000|2022-03-10 04:44:40|97047.6|96961.3|97044.9|96959.2|97047.6|96962.3|97043.9|96958.2|38
1646887490000|2022-03-10 04:44:50|97045.1|96958.6|97044.8|96957.4|97047.5|96966.6|97040|96956.8|33
1646887500000|2022-03-10 04:45:00|97045.1|96958.8|97040.1|96950.6|97045.1|96958.9|97035.6|96950|52
1646887510000|2022-03-10 04:45:10|97040.4|96951.5|97042.3|96954.4|97045.4|96962.3|97036.3|96951.4|50
1646887520000|2022-03-10 04:45:20|97042.2|96954.3|97035.1|96953.1|97042.9|96958.9|97033.8|96951.3|45
1646887530000|2022-03-10 04:45:30|97034.8|96955.5|97036.1|96953.1|97036.7|96958.6|97033.8|96952.1|36
1646887540000|2022-03-10 04:45:40|97035.5|96953.9|97036.8|96954.3|97037.4|96960.9|97035|96951.9|28
1646887550000|2022-03-10 04:45:50|97035.9|96955.3|97037.9|96956|97042.5|96956|97033.4|96946.5|46
1646887560000|2022-03-10 04:46:00|97036.8|96956.6|97035.8|96957.2|97038.8|96959.2|97035.8|96954|41
1646887570000|2022-03-10 04:46:10|97035.3|96955.5|97037.9|96955|97039.1|96956.5|97035.3|96953.9|28
1646887580000|2022-03-10 04:46:20|97037.4|96955.3|97038.9|96957.9|97041.9|96958.1|97037.2|96951|37
1646887590000|2022-03-10 04:46:30|97038.6|96958.2|97041.1|96952.8|97043.3|96962|97036.7|96951.7|39
1646887600000|2022-03-10 04:46:40|97041.3|96953|97039.8|96951.9|97046|96960.1|97038.2|96950.7|31
1646887610000|2022-03-10 04:46:50|97039.6|96951.4|97035.3|96959.8|97044.4|96959.8|97035.3|96950.6|31
1646887620000|2022-03-10 04:47:00|97035|96960.2|97048.7|96964.6|97048.7|96964.6|97035|96951.7|34
1646887630000|2022-03-10 04:47:10|97050.4|96961.6|97034.2|96949|97050.4|96974.3|97024.3|96947.6|50
1646887640000|2022-03-10 04:47:20|97035.9|96945.9|97031.6|96942.2|97036.7|96946.4|97030.9|96939.4|40
1646887650000|2022-03-10 04:47:30|97031.4|96941.7|97037.2|96946.8|97040.3|96952.2|97031.4|96941.7|28
1646887660000|2022-03-10 04:47:40|97038.8|96946.6|97027.5|96946.3|97039.7|96947.3|97027|96943.7|47
1646887670000|2022-03-10 04:47:50|97028.1|96946.1|97026.1|96943.3|97029.9|96948.4|97024.9|96939.3|41
1646887680000|2022-03-10 04:48:00|97026|96941.2|97031.5|96947.7|97035.4|96953.6|97025.1|96939.6|52
1646887690000|2022-03-10 04:48:10|97032.8|96947.8|97035.4|96946.4|97041.4|96950.4|97031|96944.8|45
1646887700000|2022-03-10 04:48:20|97036.4|96947.1|97038.8|96946|97040.7|96949.2|97034.9|96944.8|38
1646887710000|2022-03-10 04:48:30|97039.3|96945.7|97037.1|96953.5|97039.3|96954.1|97035.4|96945.7|34
1646887720000|2022-03-10 04:48:40|97037.2|96953.6|97039.6|96947.2|97046.4|96955|97037.2|96944.5|39
1646887730000|2022-03-10 04:48:50|97039.3|96947.4|97029.7|96952.3|97044.8|96952.3|97029.7|96946.4|29
1646887740000|2022-03-10 04:49:00|97029.8|96952|97035.4|96949.7|97039.5|96952.7|97029.8|96948.4|31
1646887750000|2022-03-10 04:49:10|97035.9|96949.9|97039.4|96946.4|97041.4|96950.2|97035.9|96946.1|38
1646887760000|2022-03-10 04:49:20|97040.4|96946.3|97035.9|96952.3|97040.5|96952.8|97034.2|96946.3|37
1646887770000|2022-03-10 04:49:30|97037.6|96950.5|97039|96950.4|97041.7|96953.4|97036.1|96949.2|38
1646887780000|2022-03-10 04:49:40|97040.8|96951.7|97048.6|96955|97055.9|96962|97035.3|96951.7|50
1646887790000|2022-03-10 04:49:50|97050.2|96956.4|97052.9|96970.2|97058.6|96972.8|97041.1|96955.5|54
1646887800000|2022-03-10 04:50:00|97053.8|96971.1|97064.3|96971.5|97064.8|96975.2|97047.3|96967.1|49
1646887810000|2022-03-10 04:50:10|97065.6|96970.6|97061.6|96977.4|97065.6|96981.4|97056.4|96970.6|59
1646887820000|2022-03-10 04:50:20|97061.3|96977.3|97065.3|96975.9|97069.6|96981.6|97060.8|96969.4|46
1646887830000|2022-03-10 04:50:30|97069.2|96976.4|97061|96980.4|97071.5|96982.6|97060.9|96974.9|40
1646887840000|2022-03-10 04:50:40|97062.2|96980.1|97070.9|96977.5|97071.9|96984.3|97061.1|96974.6|33
1646887850000|2022-03-10 04:50:50|97070.4|96977.6|97069.4|96985.3|97075.1|96985.3|97067.9|96977.6|27
1646887860000|2022-03-10 04:51:00|97070.8|96984.1|97065.4|96986|97076.1|96988.8|97065.4|96983.9|49
1646887870000|2022-03-10 04:51:10|97065.5|96986.1|97068.2|96984|97072.9|96986.1|97054.1|96975|55
1646887880000|2022-03-10 04:51:20|97067.8|96982.3|97064.4|96980.9|97074.6|96985.4|97062.6|96978.4|47
1646887890000|2022-03-10 04:51:30|97065.6|96982.5|97067.9|96975.6|97069.5|96982.5|97064.2|96974.5|42
1646887900000|2022-03-10 04:51:40|97067.4|96975.3|97069|96976|97071|96980.1|97065.4|96974.3|47
1646887910000|2022-03-10 04:51:50|97068.9|96976.2|97067.6|96976.3|97072.2|96981.4|97064.7|96975.7|38
1646887920000|2022-03-10 04:52:00|97085.9|97009.2|97089.5|97015.6|97096.4|97026.4|97071.1|97009.2|42
1646887930000|2022-03-10 04:52:10|97089.2|97015.4|97065.2|96977.1|97097.3|97027.3|97061.9|96977.1|41
1646887940000|2022-03-10 04:52:20|97067|96976.9|97073.5|97023.5|97093.4|97023.5|97064.6|96975.1|29
1646887950000|2022-03-10 04:52:30|97093.8|97016|97087.5|97009.5|97097.2|97026.9|97074.6|97008.7|33
1646887960000|2022-03-10 04:52:40|97088|97010|97092|97016.7|97092.2|97016.7|97085.6|97009.2|37
1646887970000|2022-03-10 04:52:50|97091.9|97016.1|97069.7|96992.7|97092.9|97018.3|97068.4|96982.4|50
1646887980000|2022-03-10 04:53:00|97069.5|96992.9|97075.7|96982.8|97077.4|96993.8|97067.8|96981.8|35
1646887990000|2022-03-10 04:53:10|97075|96982.9|97070.6|96985.5|97075|96986.1|97067.8|96981.7|48
1646888000000|2022-03-10 04:53:20|97070.2|96984|97062.6|96982.5|97071.8|96986.6|97062.6|96981.6|50
1646888010000|2022-03-10 04:53:30|97063.5|96981.9|97073.8|96971.5|97073.8|96982.3|97062.8|96971.5|13
1646888020000|2022-03-10 04:53:40|97072.2|96972.1|97070.2|96983.2|97077.3|96983.2|97070.2|96972.1|21
1646888030000|2022-03-10 04:53:50|97067.9|96982.4|97074.4|96986|97076.2|96986.4|97064.7|96979.1|20
1646888040000|2022-03-10 04:54:00|97075.8|96985.8|97094|97015.4|97095.3|97020.6|97068.8|96981.3|28
1646888050000|2022-03-10 04:54:10|97095.6|97013.6|97103.4|97017.3|97105|97033|97079.1|97013.1|31
1646888060000|2022-03-10 04:54:20|97095.8|97020.6|97096.5|97023.9|97102.6|97023.9|97093.6|97018.4|31
1646888070000|2022-03-10 04:54:30|97095.4|97024.1|97102.4|97015.9|97103.6|97024.1|97095.4|97013|23
1646888080000|2022-03-10 04:54:40|97102.2|97015.8|97103.2|97014.5|97103.4|97017|97100|97013.7|21
1646888090000|2022-03-10 04:54:50|97102.4|97013.7|97093.4|97016.9|97105.3|97019.1|97093.4|97013.4|17
1646888100000|2022-03-10 04:55:00|97092.9|97017.1|97094|97019.5|97094.7|97019.7|97091.6|97013.1|33
1646888110000|2022-03-10 04:55:10|97094.7|97019.2|97096|97019.9|97099.2|97021.9|97094.7|97019|14
1646888120000|2022-03-10 04:55:20|97096.3|97019.8|97097.4|97022.7|97099.5|97025.5|97096.3|97019.7|20
1646888130000|2022-03-10 04:55:30|97097.3|97021.1|97098.3|97025.4|97099.8|97026.5|97096.3|97020.9|32
1646888140000|2022-03-10 04:55:40|97099|97024.6|97099.1|97021.4|97102.8|97026.6|97098.7|97020.8|30
1646888150000|2022-03-10 04:55:50|97099.3|97021.9|97100.1|97025.2|97102.4|97026|97099.3|97021.9|32
1646888160000|2022-03-10 04:56:00|97100|97025.1|97096.4|97021.1|97100.6|97026.1|97095.3|97020|32
1646888170000|2022-03-10 04:56:10|97096.6|97020|97102.1|97029.7|97103.8|97043|97089.1|97019.8|29
1646888180000|2022-03-10 04:56:20|97102.2|97025.9|97115.7|97043.4|97116.6|97043.4|97101.9|97025.9|49
1646888190000|2022-03-10 04:56:30|97115.5|97041.8|97119.8|97040.4|97120.7|97055|97102.8|97039.2|43
1646888200000|2022-03-10 04:56:40|97118.6|97042.4|97119.3|97043|97121.3|97045.1|97117.9|97039|34
1646888210000|2022-03-10 04:56:50|97119.8|97041.8|97119|97044.8|97119.9|97044.8|97117.8|97038.9|21
1646888220000|2022-03-10 04:57:00|97119.1|97043.8|97120.1|97050|97122.1|97059|97106.7|97036.5|34
1646888230000|2022-03-10 04:57:10|97120|97049.6|97116.9|97046.2|97122.3|97060|97106.5|97044.8|34
1646888240000|2022-03-10 04:57:20|97117.5|97045.4|97118|97047.2|97120.3|97058.6|97106.5|97041.3|31
1646888250000|2022-03-10 04:57:30|97118.1|97045.2|97116.6|97045.2|97121.5|97059|97106.2|97044.6|39
1646888260000|2022-03-10 04:57:40|97116.7|97045.3|97115.3|97040.4|97119.4|97045.7|97114.6|97040.4|40
1646888270000|2022-03-10 04:57:50|97115.2|97040.3|97118.7|97043.3|97118.7|97053.3|97103.1|97040.3|38
1646888280000|2022-03-10 04:58:00|97117.9|97043|97112.6|97040.3|97118.8|97044|97112.1|97038.3|29
1646888290000|2022-03-10 04:58:10|97112.7|97037.1|97106.3|97034.1|97116.9|97047.1|97097.1|97033.8|29
1646888300000|2022-03-10 04:58:20|97106|97030.8|97107.6|97028.9|97108.9|97038.7|97088.7|97020.6|39
1646888310000|2022-03-10 04:58:30|97107.1|97028.7|97105.6|97029|97108.1|97034|97102.4|97026.4|37
1646888320000|2022-03-10 04:58:40|97107.2|97032.7|97107.8|97030.9|97110.9|97034.4|97105.4|97030.9|25
1646888330000|2022-03-10 04:58:50|97107|97030.5|97106.5|97033.4|97111|97036.9|97106.5|97030.5|26
1646888340000|2022-03-10 04:59:00|97106.3|97033.5|97107.8|97030.7|97107.8|97033.5|97104.8|97030.7|40
1646888350000|2022-03-10 04:59:10|97107.2|97031.2|97108.4|97035.3|97110.3|97036.1|97106|97030|30
1646888360000|2022-03-10 04:59:20|97108.3|97036|97110.1|97033.6|97112.3|97036|97107.3|97032.8|23
1646888370000|2022-03-10 04:59:30|97110.3|97033.8|97109.9|97037.8|97113|97037.8|97107.9|97033|32
1646888380000|2022-03-10 04:59:40|97109.6|97037.7|97109.7|97037.7|97113.4|97039.5|97109.3|97036.8|32
1646888390000|2022-03-10 04:59:50|97109.2|97037.3|97109|97036.7|97112.4|97037.4|97108.8|97035.6|21
1646888400000|2022-03-10 05:00:00|97108.7|97035.6|97094.7|97044.7|97109.9|97047.6|97094.5|97032.7|27
1646888410000|2022-03-10 05:00:10|97095|97045|97107.3|97034.6|97115|97045|97095|97029|21
1646888420000|2022-03-10 05:00:20|97108.4|97033.8|97103|97030.9|97109.7|97048.6|97093.2|97030.1|24
1646888430000|2022-03-10 05:00:30|97101.7|97029.7|97094.9|97022.1|97105.5|97040.4|97082.9|97017.4|35
1646888440000|2022-03-10 05:00:40|97094.2|97020.9|97101.1|97029.1|97102.7|97040.9|97088.8|97020.8|32
1646888450000|2022-03-10 05:00:50|97100.9|97028.1|97099.7|97027.8|97104|97035.2|97085.1|97025.7|20
1646888460000|2022-03-10 05:01:00|97099.8|97027.6|97087.2|97037.2|97103.7|97041.3|97087.2|97026.9|25
1646888470000|2022-03-10 05:01:10|97099.6|97026.7|97085|97035|97114.6|97035|97085|97021.6|21
1646888480000|2022-03-10 05:01:20|97085.4|97035.4|97094.9|97024.3|97101.8|97036.5|97085.2|97024.3|25
1646888490000|2022-03-10 05:01:30|97095|97024|97081.1|97031.1|97095.3|97033.5|97081.1|97020.1|15
1646888500000|2022-03-10 05:01:40|97081.2|97031.2|97081.2|97031.2|97103.6|97031.2|97080.7|97020.4|16
1646888510000|2022-03-10 05:01:50|97094.7|97021.7|97091.4|97021.4|97098.6|97031.8|97079.6|97019.8|15
1646888520000|2022-03-10 05:02:00|97081.4|97031.4|97091.6|97018|97092.2|97031.7|97076.1|97016.1|28
1646888530000|2022-03-10 05:02:10|97091.5|97017.9|97091.9|97015.7|97091.9|97026.2|97076.2|97015.7|13
1646888540000|2022-03-10 05:02:20|97091.8|97015.6|97093.3|97020.7|97095.4|97030.1|97078.5|97015.6|23
1646888550000|2022-03-10 05:02:30|97094.5|97020.6|97088|97016.1|97097|97030.1|97076.9|97016|34
1646888560000|2022-03-10 05:02:40|97090.2|97013.6|97089|97016.1|97090.9|97027.2|97074|97012.9|20
1646888570000|2022-03-10 05:02:50|97090.3|97015.4|97079.9|97029.9|97100.4|97031.6|97079.7|97015.4|26
1646888580000|2022-03-10 05:03:00|97092.4|97018|97080.1|97030.1|97096|97030.3|97080|97014.7|31
1646888590000|2022-03-10 05:03:10|97080|97030|97092.9|97018.3|97095.1|97030.2|97080|97018.3|11
1646888600000|2022-03-10 05:03:20|97092.1|97019.5|97094.5|97008.7|97095.3|97028.2|97078|97008.7|16
1646888610000|2022-03-10 05:03:30|97094.7|97008.9|97089.6|97015.7|97094.7|97019.2|97088.2|97008.9|23
1646888620000|2022-03-10 05:03:40|97089.1|97015.8|97087.8|97016.4|97092.2|97016.6|97087.8|97014.4|23
1646888630000|2022-03-10 05:03:50|97088.1|97016.2|97093|97015.2|97094.7|97016.8|97087.9|97014.4|14
1646888640000|2022-03-10 05:04:00|97093.2|97013.6|97080.8|97030.8|97095.3|97030.8|97079.3|97013.6|32
1646888650000|2022-03-10 05:04:10|97091.3|97020.7|97079.3|97029.3|97098.5|97031.1|97079.2|97016.8|23
1646888660000|2022-03-10 05:04:20|97078.9|97028.9|97090.4|97016.6|97090.4|97029.3|97076.1|97016.6|17
1646888670000|2022-03-10 05:04:30|97088.2|97017.6|97081.5|97031.5|97093.2|97031.7|97077.4|97016.4|19
1646888680000|2022-03-10 05:04:40|97092.2|97020.9|97091|97041|97105.3|97041.6|97081.8|97019.2|31
1646888690000|2022-03-10 05:04:50|97102.3|97029.2|97090.9|97040.9|97111.3|97040.9|97090.4|97027.5|32
1646888700000|2022-03-10 05:05:00|97087.9|97037.9|97103.5|97033.2|97106|97038.6|97087.9|97024.9|34
1646888710000|2022-03-10 05:05:10|97093.3|97043.3|97110.3|97035.6|97111.8|97047.9|97093.3|97031.9|41
1646888720000|2022-03-10 05:05:20|97108|97033|97112.3|97036.1|97114.6|97051.4|97098.5|97030.4|31
1646888730000|2022-03-10 05:05:30|97113.1|97035.1|97113.3|97041.6|97114.5|97053.7|97102.6|97034.4|32
1646888740000|2022-03-10 05:05:40|97113.2|97041.8|97113.8|97042.4|97116.3|97053.6|97103.6|97041.2|11
1646888750000|2022-03-10 05:05:50|97113.4|97042.6|97116.9|97040.1|97118.7|97042.6|97113.4|97039.8|12
1646888760000|2022-03-10 05:06:00|97118.6|97035.3|97116.9|97040.7|97118.6|97043.8|97114.9|97035.3|44
1646888770000|2022-03-10 05:06:10|97115|97044|97115.7|97041.2|97120.6|97044|97114.6|97039.7|32
1646888780000|2022-03-10 05:06:20|97115.3|97041.1|97116.7|97043.4|97118.6|97043.7|97113.7|97039.8|35
1646888790000|2022-03-10 05:06:30|97117.4|97042.4|97118|97043.9|97121.3|97054.3|97104.2|97041.6|30
1646888800000|2022-03-10 05:06:40|97118.2|97043.8|97119.1|97044.7|97124.4|97044.8|97118.1|97042.8|18
1646888810000|2022-03-10 05:06:50|97119.7|97044|97118.5|97046.6|97123.2|97046.7|97118.5|97042.8|21
1646888820000|2022-03-10 05:07:00|97119.8|97044.8|97122.6|97043.2|97126.7|97044.8|97119.2|97042.4|15
1646888830000|2022-03-10 05:07:10|97122.7|97043.4|97119.2|97044.3|97123.8|97047.1|97118.5|97042.5|23
1646888840000|2022-03-10 05:07:20|97119.5|97044.5|97113.6|97032.8|97125.1|97056.4|97104.5|97032.8|24
1646888850000|2022-03-10 05:07:30|97125.2|97034.3|97113.1|97035.1|97125.2|97052.5|97102.4|97032.2|23
1646888860000|2022-03-10 05:07:40|97111.6|97036.1|97114.4|97040.5|97115.9|97042.1|97111.6|97035.8|27
1646888870000|2022-03-10 05:07:50|97114.5|97038.6|97115.9|97040.6|97118.5|97040.7|97114.2|97038.3|17
1646888880000|2022-03-10 05:08:00|97117.2|97041.3|97097.8|97047.8|97121.5|97055.3|97097.7|97030.1|35
1646888890000|2022-03-10 05:08:10|97097.7|97047.7|97111.7|97035.1|97111.7|97050|97096.2|97032.3|39
1646888900000|2022-03-10 05:08:20|97110.9|97038|97114.6|97036.5|97115.3|97051.4|97101.4|97036.5|17
1646888910000|2022-03-10 05:08:30|97113.7|97036.6|97110.2|97036.6|97113.7|97039.7|97108.4|97035.9|24
1646888920000|2022-03-10 05:08:40|97108.9|97036.8|97095.1|97045.1|97113.7|97047.9|97095.1|97033.9|18
1646888930000|2022-03-10 05:08:50|97097.4|97047.4|97105.9|97027.3|97109.8|97047.4|97093.9|97026.5|28
1646888940000|2022-03-10 05:09:00|97106.8|97027.6|97105.9|97033.2|97110|97043.3|97093.3|97025.6|33
1646888950000|2022-03-10 05:09:10|97106.3|97032.2|97106|97030.4|97107.9|97033.2|97104|97028.9|32
1646888960000|2022-03-10 05:09:20|97106.6|97030.3|97105.5|97028.2|97106.6|97042|97092|97025.5|29
1646888970000|2022-03-10 05:09:30|97105.7|97026.1|97109.9|97027.7|97112.1|97029.1|97103.3|97025.5|22
1646888980000|2022-03-10 05:09:40|97109.5|97027.8|97107.4|97031|97109.5|97044.5|97094.2|97026.8|21
1646888990000|2022-03-10 05:09:50|97107.2|97031.2|97098.3|97027.2|97107.2|97044.6|97092.2|97024.9|29
1646889000000|2022-03-10 05:10:00|97086.9|97036.9|97105.9|97026.4|97105.9|97041.8|97086.9|97021.5|23
1646889010000|2022-03-10 05:10:10|97101.6|97027.8|97111.9|97035.1|97115|97037.2|97101.6|97027.6|17
1646889020000|2022-03-10 05:10:20|97101.4|97051.4|97111.2|97039.7|97116|97051.4|97099.8|97037.7|23
1646889030000|2022-03-10 05:10:30|97110.6|97039.8|97100.9|97050.9|97119.7|97054.2|97100.9|97039|24
1646889040000|2022-03-10 05:10:40|97110.5|97040.3|97114.4|97043.4|97116.4|97053.8|97100.8|97038.4|25
1646889050000|2022-03-10 05:10:50|97104.3|97054.3|97105.2|97055.2|97120.4|97055.2|97104.1|97041.2|16
1646889060000|2022-03-10 05:11:00|97117.5|97041.2|97119.1|97038.6|97121.8|97041.2|97117.5|97038|12
1646889070000|2022-03-10 05:11:10|97119.3|97039.1|97115.7|97034.8|97120.2|97041.6|97115.2|97032.9|20
1646889080000|2022-03-10 05:11:20|97115.8|97034.6|97106.9|97019.3|97125.7|97044|97098.7|97011.6|32
1646889090000|2022-03-10 05:11:30|97107.2|97018.8|97096.6|97017.2|97107.4|97025|97095.9|97017.2|26
1646889100000|2022-03-10 05:11:40|97095.1|97017.4|97105.6|97018|97107.8|97018|97095.1|97005.9|29
1646889110000|2022-03-10 05:11:50|97103.2|97016|97098|97013.9|97105.4|97016.5|97097.3|97012.2|35
1646889120000|2022-03-10 05:12:00|97101.7|97013.3|97100.5|97020.8|97102.9|97023.9|97097.1|97008.3|17
1646889130000|2022-03-10 05:12:10|97097.8|97020.6|97101.4|97018.1|97102.4|97021.9|97096.8|97016.6|15
1646889140000|2022-03-10 05:12:20|97101.6|97018.2|97100.9|97002.4|97106.5|97018.2|97093.9|97001.4|34
1646889150000|2022-03-10 05:12:30|97102.2|96999.7|97089.3|97001.7|97102.2|97009.2|97086.4|96998|41
1646889160000|2022-03-10 05:12:40|97086.5|97000.9|97090.1|96998.6|97099.2|97002.9|97085.2|96994.4|39
1646889170000|2022-03-10 05:12:50|97090|96997.9|97084.1|96989.8|97090.5|96997.9|97082|96988.7|34
1646889180000|2022-03-10 05:13:00|97080.2|96995.7|97085.6|96992.2|97092.4|96997.3|97078.3|96989.5|20
1646889190000|2022-03-10 05:13:10|97085.7|96992.8|97085.8|96998.9|97089.2|97000.1|97084.5|96992|15
1646889200000|2022-03-10 05:13:20|97085.3|97002.9|97090.6|97002.1|97090.7|97003.1|97085.3|96999.2|14
1646889210000|2022-03-10 05:13:30|97089.9|97002|97089.4|97000.2|97090.6|97002.2|97089.3|96999.6|16
1646889220000|2022-03-10 05:13:40|97089.2|97000.9|97098|96995.7|97098.3|97001.3|97089|96993.1|23
1646889230000|2022-03-10 05:13:50|97095.6|97010.5|97098.4|97009.4|97101.4|97011.5|97090.4|97001.8|21
1646889240000|2022-03-10 05:14:00|97098.9|97010.5|97098.6|97005.6|97099.4|97010.5|97095.1|97005.6|20
1646889250000|2022-03-10 05:14:10|97100|97009.4|97099.1|97008.5|97100.1|97009.8|97096.3|97006.8|25
1646889260000|2022-03-10 05:14:20|97103|97008.3|97112.8|97039.8|97119.9|97055.8|97101|97008.3|37
1646889270000|2022-03-10 05:14:30|97112.4|97040.4|97119.4|97040.9|97130.4|97040.9|97112.4|97028.2|45
1646889280000|2022-03-10 05:14:40|97119.6|97039.5|97123.9|97044.4|97125.3|97044.4|97119.3|97036|27
1646889290000|2022-03-10 05:14:50|97125.2|97042.6|97121.7|97041.9|97128.5|97045.5|97121.3|97033.9|22
1646889300000|2022-03-10 05:15:00|97120.7|97044.4|97135.5|97041.6|97135.5|97049.4|97116.7|97040.8|45
1646889310000|2022-03-10 05:15:10|97127.7|97051.6|97125.3|97047.2|97129.5|97053.7|97122.8|97045.8|20
1646889320000|2022-03-10 05:15:20|97129|97043.4|97112|97062|97131.7|97062|97111.6|97036.3|18
1646889330000|2022-03-10 05:15:30|97123.9|97050.7|97128.1|97051.1|97131.4|97052.8|97121.8|97047.4|21
1646889340000|2022-03-10 05:15:40|97128.3|97052.2|97145.3|97071.7|97148.8|97076.8|97123.1|97050.1|45
1646889350000|2022-03-10 05:15:50|97144.9|97066.2|97148.5|97069.6|97151|97083.9|97130.9|97066.2|12
1646889360000|2022-03-10 05:16:00|97146.9|97069.9|97145.3|97069|97149.1|97072.6|97142|97065.4|15
1646889370000|2022-03-10 05:16:10|97149.1|97063.4|97145.2|97059.1|97149.1|97064.4|97140.9|97059.1|17
1646889380000|2022-03-10 05:16:20|97141.3|97061.6|97138.9|97065.7|97144.7|97066|97137.8|97058.5|20
1646889390000|2022-03-10 05:16:30|97138.8|97065.6|97139.7|97062.3|97142.3|97067.4|97136|97062.3|20
1646889400000|2022-03-10 05:16:40|97138.2|97063.4|97135.6|97085.6|97149.5|97087.3|97127.1|97060.1|43
1646889410000|2022-03-10 05:16:50|97136.2|97086.2|97133.8|97083.8|97138.4|97088.4|97131.6|97081.6|22
1646889420000|2022-03-10 05:17:00|97145.9|97075|97144.6|97070.7|97148.8|97085.9|97134.2|97069.8|31
1646889430000|2022-03-10 05:17:10|97142.7|97069.7|97140.3|97067.9|97148.7|97085.2|97129.7|97067.9|25
1646889440000|2022-03-10 05:17:20|97130.6|97080.6|97137.3|97066.1|97150|97081.2|97127.3|97063.5|20
1646889450000|2022-03-10 05:17:30|97128|97078|97132.7|97082.7|97148.6|97084.2|97127.9|97066.2|32
1646889460000|2022-03-10 05:17:40|97133.5|97083.5|97134.1|97084.1|97152.1|97085.9|97133.5|97070.5|18
1646889470000|2022-03-10 05:17:50|97133.6|97083.6|97135.7|97085.7|97149.7|97086.3|97133.6|97073.8|23
1646889480000|2022-03-10 05:18:00|97144.8|97074.2|97145.2|97073.7|97148|97086.5|97133.3|97073.7|18
1646889490000|2022-03-10 05:18:10|97145.3|97073.3|97132.4|97082.4|97149.3|97084.8|97130.8|97068.7|29
1646889500000|2022-03-10 05:18:20|97132.3|97082.3|97137.3|97066.8|97148.3|97084.7|97126.5|97053.1|40
1646889510000|2022-03-10 05:18:30|97126.8|97076.8|97136.4|97061.2|97145.7|97078.3|97126.2|97061.2|40
1646889520000|2022-03-10 05:18:40|97136|97063.2|97121.3|97071.3|97136|97073.6|97120.6|97060.1|37
1646889530000|2022-03-10 05:18:50|97121.2|97071.2|97122.1|97072.1|97136.1|97073.9|97120.1|97060.3|26
1646889540000|2022-03-10 05:19:00|97122.5|97072.5|97116.8|97041.8|97132.4|97073.2|97106.7|97039.8|43
1646889550000|2022-03-10 05:19:10|97117.3|97038.4|97116.9|97043.6|97121.9|97054.9|97104.8|97038.4|29
1646889560000|2022-03-10 05:19:20|97115.8|97043.7|97104.3|97030.4|97117.1|97044.9|97092.9|97023.4|38
1646889570000|2022-03-10 05:19:30|97104.1|97029.8|97126.5|97038.6|97126.5|97043.8|97093.1|97028.5|27
1646889580000|2022-03-10 05:19:40|97127.4|97035.1|97101.9|97051.9|97127.4|97051.9|97097.4|97023.5|33
1646889590000|2022-03-10 05:19:50|97101.4|97051.4|97113.7|97040.8|97114.1|97051.4|97101.2|97036.5|10
1646889600000|2022-03-10 05:20:00|97113.8|97041.5|97099.5|97049.5|97114.1|97051.3|97097.4|97037.3|34
1646889610000|2022-03-10 05:20:10|97097.9|97047.9|97100.5|97050.5|97102|97052|97097.9|97047.9|25
1646889620000|2022-03-10 05:20:20|97100.1|97050.1|97096.4|97014.8|97105.2|97054|97094.1|97006.6|62
1646889630000|2022-03-10 05:20:30|97096.7|97015.1|97096.7|97013.5|97100|97016.4|97091.1|97011.4|54
1646889640000|2022-03-10 05:20:40|97096|97014.8|97097.3|97012.3|97098.6|97015.7|97092.1|97010.6|54
1646889650000|2022-03-10 05:20:50|97098.3|97010.7|97098.4|97014.1|97099.6|97014.1|97096.4|97010.6|48
1646889660000|2022-03-10 05:21:00|97101.4|97013.5|97098.7|96995.2|97102.9|97014|97082.8|96995.2|63
1646889670000|2022-03-10 05:21:10|97098.4|96999|97091.3|97000.1|97098.4|97001.9|97088.5|96997.2|59
1646889680000|2022-03-10 05:21:20|97091.1|96999.2|97082|96995|97095|96999.6|97082|96993.7|42
1646889690000|2022-03-10 05:21:30|97077|96988.8|97087.2|96998.4|97089.7|96999.1|97076|96988.8|52
1646889700000|2022-03-10 05:21:40|97085.3|96998.8|97091.5|96982.3|97091.5|96998.8|97063.4|96975.2|65
1646889710000|2022-03-10 05:21:50|97088.6|96986.2|97092|97002.8|97093|97003.7|97084.4|96984.4|44
1646889720000|2022-03-10 05:22:00|97092.2|97003|97085.4|96999.2|97092.2|97003|97083.8|96996.6|30
1646889730000|2022-03-10 05:22:10|97079|96994.8|97084.7|96986.5|97087.4|97000.1|97076.9|96986.5|26
1646889740000|2022-03-10 05:22:20|97083.9|96988.4|97084.6|96990.2|97092.1|96990.3|97083.4|96979.2|42
1646889750000|2022-03-10 05:22:30|97086.2|96989.9|97088|96986|97091|96990.1|97081.9|96983.4|46
1646889760000|2022-03-10 05:22:40|97085.5|96987.7|97075.8|96983|97085.5|96987.7|97074.9|96980.4|47
1646889770000|2022-03-10 05:22:50|97075.9|96983.1|97075.9|96978.9|97080|96986.4|97068.6|96975.8|59
1646889780000|2022-03-10 05:23:00|97076.7|96979.9|97077.8|96976.3|97081.5|96979.9|97075.3|96974.1|48
1646889790000|2022-03-10 05:23:10|97078|96976.2|97073.2|96976.1|97078|96978|97073.2|96974.8|48
1646889800000|2022-03-10 05:23:20|97073|96976|97089.5|96996.1|97091.4|97005.3|97069.1|96974.7|49
1646889810000|2022-03-10 05:23:30|97089.2|96995.6|97089|97002.3|97090|97002.3|97085.7|96995.6|43
1646889820000|2022-03-10 05:23:40|97089.1|97002.4|97093.7|96994.8|97093.7|97002.8|97088.8|96994|23
1646889830000|2022-03-10 05:23:50|97093.6|96995|97086.8|96999.1|97094.5|97001.2|97083.6|96992.7|35
1646889840000|2022-03-10 05:24:00|97085.3|96998.7|97089|97001.3|97089.8|97003|97083.7|96995.1|53
1646889850000|2022-03-10 05:24:10|97088.7|97001.6|97086.3|97001.9|97089|97003|97082.9|97000.5|38
1646889860000|2022-03-10 05:24:20|97086.4|97002|97100.4|97008|97103.2|97009.5|97084.7|97000.5|37
1646889870000|2022-03-10 05:24:30|97098.2|97008.1|97097.4|97011.6|97105.4|97013.8|97092.3|96999.7|29
1646889880000|2022-03-10 05:24:40|97098.1|97010.7|97100.4|97011.1|97100.7|97011.2|97096|97010.1|24
1646889890000|2022-03-10 05:24:50|97100.9|97010.7|97099.2|97015.5|97101|97016.5|97094.6|97010.6|28
1646889900000|2022-03-10 05:25:00|97104.8|97015.6|97102.4|97013.7|97104.8|97015.6|97102|97009.5|28
1646889910000|2022-03-10 05:25:10|97101.3|97014|97099.5|97013.4|97104.1|97017.5|97094.4|97010.8|26
1646889920000|2022-03-10 05:25:20|97099|97014.3|97104.4|97013.5|97107.2|97014.7|97098.3|97010.4|22
1646889930000|2022-03-10 05:25:30|97104.7|97012.3|97101.3|97015|97106.8|97015.1|97100.7|97011.7|25
1646889940000|2022-03-10 05:25:40|97102.4|97014.1|97098|97016.9|97102.4|97018.3|97096.1|97013.3|20
1646889950000|2022-03-10 05:25:50|97097.3|97017.5|97096.8|97014.4|97098.9|97017.7|97093.4|97014.4|28
1646889960000|2022-03-10 05:26:00|97097.3|97014.3|97101.7|97007.3|97101.7|97014.8|97095.5|97007.3|20
1646889970000|2022-03-10 05:26:10|97101.3|97006.9|97096.9|97009.6|97101.3|97011.6|97089.4|97005.4|47
1646889980000|2022-03-10 05:26:20|97097.6|97009.9|97098.2|97010.4|97098.7|97012.3|97093.5|97008.4|34
1646889990000|2022-03-10 05:26:30|97098.4|97010.2|97096.6|97013.4|97098.4|97015.4|97095.5|97009.9|23
1646890000000|2022-03-10 05:26:40|97097.7|97017.6|97098.8|97013.3|97099.9|97017.6|97096.1|97012.6|28
1646890010000|2022-03-10 05:26:50|97098.6|97013.4|97106.8|97018.7|97112.2|97023.3|97098.6|97013.1|43
1646890020000|2022-03-10 05:27:00|97106.6|97019.1|97099|97008.6|97106.8|97019.5|97097.7|97006.3|47
1646890030000|2022-03-10 05:27:10|97098.6|97012.2|97099.7|97008.4|97100.9|97013.5|97098.6|97008.4|43
1646890040000|2022-03-10 05:27:20|97099.4|97008.8|97097.7|97005.2|97101.1|97010.1|97094.2|97004.6|40
1646890050000|2022-03-10 05:27:30|97097.4|97001.8|97111.8|97013.5|97121.3|97016|97095.5|97001|58
1646890060000|2022-03-10 05:27:40|97112.4|97012.4|97113.3|97063.3|97133.3|97064.1|97109.8|97012.4|36
1646890070000|2022-03-10 05:27:50|97113.2|97063.2|97135.4|97048.9|97138.6|97063.2|97113.2|97044.8|39
1646890080000|2022-03-10 05:28:00|97140.1|97054.6|97156.2|97078|97160.6|97098.6|97139|97054.6|35
1646890090000|2022-03-10 05:28:10|97152.9|97078.5|97159.6|97079.8|97166.4|97080.7|97152.9|97075.7|25
1646890100000|2022-03-10 05:28:20|97161.5|97078.9|97162|97079.4|97162.2|97079.9|97160.5|97078.8|14
1646890110000|2022-03-10 05:28:30|97161.7|97078.9|97161.6|97090.1|97165|97090.1|97160.4|97078.9|38
1646890120000|2022-03-10 05:28:40|97162.6|97088.4|97164.5|97083.3|97169.8|97088.4|97162.6|97076.2|44
1646890130000|2022-03-10 05:28:50|97164.9|97083.6|97163.5|97081.8|97166.6|97083.6|97156.5|97074.8|47
1646890140000|2022-03-10 05:29:00|97163.7|97081.9|97159.7|97081.5|97167.4|97089.7|97159.7|97079.7|32
1646890150000|2022-03-10 05:29:10|97159.4|97083.6|97164.7|97079.9|97164.7|97085|97158.3|97079.9|33
1646890160000|2022-03-10 05:29:20|97165.1|97080.4|97158|97080.2|97166.9|97082.9|97155.9|97073.3|23
1646890170000|2022-03-10 05:29:30|97158.2|97083|97158.6|97083.4|97162.5|97088.2|97154.2|97077.5|46
1646890180000|2022-03-10 05:29:40|97157.3|97083.6|97162.4|97086.6|97164.1|97087.3|97157.1|97080.8|53
1646890190000|2022-03-10 05:29:50|97161.9|97091.2|97165.2|97088.9|97169.2|97091.2|97161.6|97088|40
1646890200000|2022-03-10 05:30:00|97163.5|97090|97157.7|97074.2|97167.8|97090|97156.2|97071.7|51
1646890210000|2022-03-10 05:30:10|97155.6|97073.9|97159.6|97078|97161.2|97078.3|97154.1|97073.9|50
1646890220000|2022-03-10 05:30:20|97159.4|97077.7|97149.2|97061.3|97165.8|97077.7|97146.5|97059.3|42
1646890230000|2022-03-10 05:30:30|97147.9|97063.5|97148.7|97062.7|97152.3|97065.3|97143.3|97059.9|25
1646890240000|2022-03-10 05:30:40|97147.9|97062.5|97147.6|97062.7|97152.4|97068.8|97145|97062.4|29
1646890250000|2022-03-10 05:30:50|97146.3|97061.2|97146.3|97060.6|97150.6|97069.4|97139.1|97060.6|30
1646890260000|2022-03-10 05:31:00|97147.8|97061|97142|97065.8|97148.7|97066.3|97140.3|97059.7|37
1646890270000|2022-03-10 05:31:10|97143|97065.4|97142.2|97063.1|97143.1|97065.4|97137.1|97059.5|18
1646890280000|2022-03-10 05:31:20|97142.3|97063.2|97136.6|97061.7|97143.5|97064.6|97136.6|97061.7|14
1646890290000|2022-03-10 05:31:30|97142.6|97066|97133.4|97060|97142.6|97066|97128|97054.3|35
1646890300000|2022-03-10 05:31:40|97136|97060.7|97131.9|97056.3|97142.3|97062|97119.9|97043.6|41
1646890310000|2022-03-10 05:31:50|97131.8|97056.1|97132.4|97050.6|97137.9|97056.1|97131.7|97048.6|14
1646890320000|2022-03-10 05:32:00|97134.2|97050.1|97129.6|97051.1|97134.2|97056.3|97127.2|97048.8|42
1646890330000|2022-03-10 05:32:10|97129.1|97051|97126.6|97043.1|97130.6|97051.7|97124.9|97041.9|39
1646890340000|2022-03-10 05:32:20|97128.3|97042.8|97130.7|97044.2|97132.4|97046.5|97126.3|97042.1|23
1646890350000|2022-03-10 05:32:30|97131.8|97044.5|97129.1|97049.6|97142.1|97050|97119.8|97044.5|24
1646890360000|2022-03-10 05:32:40|97128.4|97049.8|97133.9|97047.6|97137.1|97050.7|97128|97044.5|29
1646890370000|2022-03-10 05:32:50|97134.5|97047.7|97130.2|97053.1|97138.1|97055.8|97130.2|97047.1|20
1646890380000|2022-03-10 05:33:00|97131.4|97051.7|97125.6|97044.7|97135|97055.3|97124.2|97044.7|22
1646890390000|2022-03-10 05:33:10|97128.7|97047|97124.2|97044.2|97128.8|97052.7|97121.7|97044.1|33
1646890400000|2022-03-10 05:33:20|97118.4|97040.1|97123.9|97042.3|97124|97046.7|97115.5|97033.7|30
1646890410000|2022-03-10 05:33:30|97124.1|97042.5|97120.4|97042.8|97126.5|97047|97118.4|97037.9|18
1646890420000|2022-03-10 05:33:40|97121.4|97044.7|97127.8|97041.1|97131.4|97044.9|97120.6|97037.9|12
1646890430000|2022-03-10 05:33:50|97128.1|97041.9|97127.7|97040.9|97131.9|97043|97127.4|97040.6|23
1646890440000|2022-03-10 05:34:00|97127.5|97041.1|97120.3|97038.9|97129.9|97042.6|97115.6|97032.8|31
1646890450000|2022-03-10 05:34:10|97117.3|97046.7|97127.1|97046.7|97127.1|97050.4|97117.2|97042.5|26
1646890460000|2022-03-10 05:34:20|97126.7|97047|97131.7|97047.1|97132.6|97051.6|97123.9|97044.5|48
1646890470000|2022-03-10 05:34:30|97131.5|97047|97129.9|97049.8|97136.9|97054.6|97125.1|97046.7|24
1646890480000|2022-03-10 05:34:40|97125.8|97054|97125.2|97048.1|97131.5|97054|97125.2|97045.3|30
1646890490000|2022-03-10 05:34:50|97129.4|97049.5|97129|97048.7|97135.5|97057.3|97124|97044.1|53
1646890500000|2022-03-10 05:35:00|97132.1|97049.1|97123.8|97046.3|97132.1|97053.9|97123|97044.5|55
1646890510000|2022-03-10 05:35:10|97123.9|97047.4|97125.9|97045.9|97128.1|97052.9|97118.5|97042.8|67
1646890520000|2022-03-10 05:35:20|97124.3|97047.6|97119.6|97048.6|97126.4|97051|97116.3|97042.7|28
1646890530000|2022-03-10 05:35:30|97122.4|97047.6|97120.8|97049.4|97125.1|97061.7|97111.6|97046.2|26
1646890540000|2022-03-10 05:35:40|97122.2|97050.6|97134|97061.5|97134.8|97061.5|97121.1|97045.3|24
1646890550000|2022-03-10 05:35:50|97132.3|97062.2|97130.3|97050.4|97135.6|97070.5|97120.4|97048.1|64
1646890560000|2022-03-10 05:36:00|97130.8|97049.4|97128.4|97053.4|97131.6|97054.6|97126.4|97048.9|22
1646890570000|2022-03-10 05:36:10|97129.4|97052.3|97121.5|97047.1|97136.5|97059|97121.4|97046.9|18
1646890580000|2022-03-10 05:36:20|97115.9|97048.7|97135.8|97059.1|97135.8|97066|97115.9|97042.4|36
1646890590000|2022-03-10 05:36:30|97135.3|97057.6|97138.2|97063.7|97142.2|97065.4|97132|97052.9|29
1646890600000|2022-03-10 05:36:40|97138.3|97064.2|97133.9|97050.4|97141|97065.8|97123.1|97044.6|22
1646890610000|2022-03-10 05:36:50|97133.8|97051.5|97136.9|97054.8|97138.7|97056|97132.6|97050|27
1646890620000|2022-03-10 05:37:00|97135.1|97055.8|97131.2|97058.9|97139.1|97060.1|97131.2|97054.8|38
1646890630000|2022-03-10 05:37:10|97132.3|97059.1|97132.2|97057.7|97133.7|97073.9|97119.9|97057.7|40
1646890640000|2022-03-10 05:37:20|97133.9|97058.6|97130.4|97057.5|97135.3|97071.4|97119.3|97054.4|39
1646890650000|2022-03-10 05:37:30|97131.5|97060.2|97132.1|97057|97134.7|97070.7|97119.8|97057|41
1646890660000|2022-03-10 05:37:40|97132.8|97058.2|97120.8|97070.8|97133.9|97072.7|97120.5|97056.9|33
1646890670000|2022-03-10 05:37:50|97121.3|97071.3|97130.5|97057.7|97133.7|97071.6|97119.1|97057.4|35
1646890680000|2022-03-10 05:38:00|97130.9|97057.3|97130.7|97059.8|97135.1|97060.2|97127.9|97056.4|24
1646890690000|2022-03-10 05:38:10|97130.6|97058.8|97132.8|97056.8|97134.8|97059.8|97129.4|97053.6|29
1646890700000|2022-03-10 05:38:20|97131.2|97056.9|97131|97055.6|97137.3|97071.6|97117|97052.5|32
1646890710000|2022-03-10 05:38:30|97131.5|97054.5|97133.4|97053.5|97133.4|97056.8|97126.1|97051.2|37
1646890720000|2022-03-10 05:38:40|97133.1|97053.3|97131.4|97056.6|97134|97067.3|97117.3|97052.3|14
1646890730000|2022-03-10 05:38:50|97131.7|97055.4|97137.9|97060.2|97141.8|97076.3|97120.2|97053.7|41
1646890740000|2022-03-10 05:39:00|97139|97060.9|97139.7|97060.2|97141.7|97061.4|97134.8|97057.6|36
1646890750000|2022-03-10 05:39:10|97138.4|97062.1|97141.4|97058.6|97142.7|97062.1|97136.3|97056.5|34
1646890760000|2022-03-10 05:39:20|97141.5|97058.9|97142.3|97065.4|97146.9|97080.4|97129.6|97058.9|34
1646890770000|2022-03-10 05:39:30|97141.7|97065.9|97132.3|97059.9|97144.1|97068.7|97131.7|97058|41
1646890780000|2022-03-10 05:39:40|97133.2|97058.3|97130.4|97054.8|97137.9|97074.6|97123.8|97053.3|43
1646890790000|2022-03-10 05:39:50|97128.8|97056.9|97132.3|97056.9|97138.1|97060|97127.4|97052.6|38
1646890800000|2022-03-10 05:40:00|97132.5|97057.8|97126.3|97055|97138.2|97070.8|97115.3|97053.8|21
1646890810000|2022-03-10 05:40:10|97126.2|97054.9|97128.7|97053.1|97132.5|97054.9|97126.2|97048.9|26
1646890820000|2022-03-10 05:40:20|97125.5|97050.1|97124.3|97051.6|97128.5|97054.3|97124.2|97047.9|27
1646890830000|2022-03-10 05:40:30|97125.8|97052.1|97115.8|97065.8|97127.5|97066.6|97115.1|97050.3|22
1646890840000|2022-03-10 05:40:40|97115.9|97065.9|97117.5|97067.5|97132|97070.1|97115.5|97057|24
1646890850000|2022-03-10 05:40:50|97118.1|97068.1|97133.6|97061.1|97136.2|97068.2|97115.3|97052.2|39
1646890860000|2022-03-10 05:41:00|97133.5|97060.7|97119.7|97069.7|97134.1|97072.7|97119.6|97058.7|48
1646890870000|2022-03-10 05:41:10|97129.9|97059.6|97128.9|97057.9|97134.1|97067.6|97117.6|97056.9|12
1646890880000|2022-03-10 05:41:20|97118.3|97068.3|97117.5|97067.5|97132.1|97071.4|97117.5|97061.7|14
1646890890000|2022-03-10 05:41:30|97128.5|97058.2|97130.1|97056|97133.4|97068.4|97118|97054.9|25
1646890900000|2022-03-10 05:41:40|97129.6|97056.9|97120.4|97070.4|97133.5|97070.8|97119.2|97052.6|24
1646890910000|2022-03-10 05:41:50|97120.7|97070.7|97137.5|97062.7|97139.4|97078.1|97120.7|97058.4|46
1646890920000|2022-03-10 05:42:00|97136.9|97061.5|97137.2|97065.2|97141.7|97078.2|97125.6|97060.4|33
1646890930000|2022-03-10 05:42:10|97137.9|97064.3|97137.5|97063.1|97138.1|97075.7|97125.7|97063.1|23
1646890940000|2022-03-10 05:42:20|97135.4|97062.8|97136.3|97055|97137.7|97074.7|97124.7|97054.1|22
1646890950000|2022-03-10 05:42:30|97134.1|97061.2|97134.7|97060.8|97136.5|97075.4|97121.7|97059.9|27
1646890960000|2022-03-10 05:42:40|97132|97061|97136|97065.6|97136.6|97075.1|97123.9|97060.2|19
1646890970000|2022-03-10 05:42:50|97136.1|97064.2|97122.7|97072.7|97138.5|97075.5|97121.9|97061|58
1646890980000|2022-03-10 05:43:00|97122.6|97072.6|97123|97073|97137.1|97074.4|97121.3|97061.2|30
1646890990000|2022-03-10 05:43:10|97132.9|97061.7|97129.7|97056.1|97136.6|97072.3|97122.3|97055.3|21
1646891000000|2022-03-10 05:43:20|97129.9|97059.4|97119.7|97069.7|97136.1|97072|97119.7|97052.1|29
1646891010000|2022-03-10 05:43:30|97119.6|97069.6|97128.6|97055.8|97137.6|97071|97119.5|97053.3|20
1646891020000|2022-03-10 05:43:40|97128.7|97056.9|97133|97060.6|97133.7|97071.4|97117.1|97055.2|41
1646891030000|2022-03-10 05:43:50|97133.3|97059.8|97121.2|97071.2|97136.8|97071.3|97121.2|97052.5|13
1646891040000|2022-03-10 05:44:00|97121.3|97071.3|97133.8|97060.1|97135.5|97073|97121.2|97058.5|43
1646891050000|2022-03-10 05:44:10|97133|97060.7|97131.4|97057.7|97134.3|97074|97119.9|97057.6|35
1646891060000|2022-03-10 05:44:20|97133.6|97059|97139.5|97062.5|97142|97077.2|97123.8|97055.4|31
1646891070000|2022-03-10 05:44:30|97136.5|97063.2|97139|97062.2|97145.7|97065.2|97135.7|97057.8|30
1646891080000|2022-03-10 05:44:40|97138.9|97062.1|97145|97070.7|97149.4|97072.9|97135.7|97060.7|58
1646891090000|2022-03-10 05:44:50|97145.6|97071.6|97145.9|97065.9|97151.6|97075.6|97144.2|97064.9|57
1646891100000|2022-03-10 05:45:00|97146|97066.1|97155.8|97071|97157.7|97078.7|97145.3|97065.4|48
1646891110000|2022-03-10 05:45:10|97155.1|97071.7|97153.4|97068.9|97156.1|97072.8|97149.2|97063.4|18
1646891120000|2022-03-10 05:45:20|97153|97066.7|97150.2|97062|97154.7|97072.3|97148.1|97062|23
1646891130000|2022-03-10 05:45:30|97148.2|97062.4|97148.9|97070.8|97151|97071.9|97144.3|97061.2|35
1646891140000|2022-03-10 05:45:40|97148.7|97071.3|97148.3|97063.5|97152.7|97071.5|97144.8|97061.9|36
1646891150000|2022-03-10 05:45:50|97149.5|97064.9|97151.2|97066.4|97151.2|97066.4|97148.6|97063.9|13
1646891160000|2022-03-10 05:46:00|97151|97066.2|97143.5|97060|97153.9|97071.7|97143.5|97060|19
1646891170000|2022-03-10 05:46:10|97144|97060.3|97156.1|97069.9|97156.4|97073.2|97143.9|97060.2|40
1646891180000|2022-03-10 05:46:20|97153.4|97072.4|97149.4|97060.1|97153.4|97074.1|97146.3|97058.3|28
1646891190000|2022-03-10 05:46:30|97148.5|97060.2|97154.4|97064.4|97155.5|97064.8|97147|97059.1|20
1646891200000|2022-03-10 05:46:40|97154.6|97063.7|97147.2|97066|97155|97070.5|97144.7|97059.8|40
1646891210000|2022-03-10 05:46:50|97147.8|97066.1|97152.6|97067.8|97154.2|97071.4|97147.6|97065.4|44
1646891220000|2022-03-10 05:47:00|97153|97067.4|97152.6|97066.6|97153|97067.4|97152|97065.4|19
1646891230000|2022-03-10 05:47:10|97152.1|97066|97155.7|97069.5|97156.3|97070.2|97152.1|97065.9|19
1646891240000|2022-03-10 05:47:20|97157|97070.7|97155.6|97064.6|97171|97081.9|97147|97061.1|38
1646891250000|2022-03-10 05:47:30|97155.4|97063.4|97150.6|97060.2|97156.8|97067|97147.9|97057.5|34
1646891260000|2022-03-10 05:47:40|97151.3|97060|97151.1|97064.3|97153.1|97065.6|97146.9|97058.2|37
1646891270000|2022-03-10 05:47:50|97150.2|97064.6|97150.3|97065.9|97155.9|97066.7|97149.2|97063.6|49
1646891280000|2022-03-10 05:48:00|97150.6|97065.8|97152.6|97062.2|97153.5|97067.2|97148.1|97055.5|55
1646891290000|2022-03-10 05:48:10|97152.9|97062.3|97153.1|97056.8|97153.3|97062.5|97145.9|97054.6|35
1646891300000|2022-03-10 05:48:20|97153|97057.5|97144.3|97064.7|97159.5|97065|97143|97055.7|34
1646891310000|2022-03-10 05:48:30|97145.6|97065.4|97145.6|97065.5|97148.5|97066.5|97142.6|97061.6|53
1646891320000|2022-03-10 05:48:40|97146.1|97065.9|97150.8|97067.4|97151|97068.9|97143.1|97064.8|44
1646891330000|2022-03-10 05:48:50|97150.6|97068.1|97146.5|97051.4|97150.6|97068.1|97135.7|97051.3|31
1646891340000|2022-03-10 05:49:00|97132.8|97049|97142.9|97059.3|97145.2|97060.7|97132.4|97048.1|36
1646891350000|2022-03-10 05:49:10|97143.1|97059.1|97140|97046.6|97149.6|97059.1|97137.8|97045.3|32
1646891360000|2022-03-10 05:49:20|97136.4|97052.1|97138.3|97052.1|97145.4|97058.8|97133.2|97045.8|48
1646891370000|2022-03-10 05:49:30|97141.3|97051.7|97134.6|97046.6|97142.2|97056.5|97134.6|97045.4|29
1646891380000|2022-03-10 05:49:40|97135.2|97048.5|97138.5|97049.4|97140.8|97051.5|97134.1|97044.3|34
1646891390000|2022-03-10 05:49:50|97140.2|97049.8|97134.3|97045.7|97144.3|97055.7|97131.1|97040.8|32
1646891400000|2022-03-10 05:50:00|97135.9|97046.3|97140.6|97051|97145.5|97054.4|97132.9|97043.6|53
1646891410000|2022-03-10 05:50:10|97140.1|97049.3|97140.6|97034.5|97143.6|97052.8|97130.4|97033|39
1646891420000|2022-03-10 05:50:20|97142|97032.8|97139.6|97023.6|97142|97034.9|97133.3|97023.2|57
1646891430000|2022-03-10 05:50:30|97139.5|97025.4|97126.4|97036.3|97140.3|97043.6|97115.8|97023.9|52
1646891440000|2022-03-10 05:50:40|97123.8|97034.3|97127.4|97044.2|97127.4|97044.2|97106|97015.9|40
1646891450000|2022-03-10 05:50:50|97134.1|97045.8|97134.4|97056.8|97150.6|97057.3|97130|97040.9|46
1646891460000|2022-03-10 05:51:00|97134.9|97056.6|97132.5|97046.2|97137.5|97057.9|97130|97045.1|40
1646891470000|2022-03-10 05:51:10|97132.4|97046|97137.6|97052.5|97139|97053.6|97131|97046|41
1646891480000|2022-03-10 05:51:20|97136.8|97055.9|97147.9|97062.5|97154.8|97067.6|97127.9|97051.4|50
1646891490000|2022-03-10 05:51:30|97154.6|97064.5|97151.7|97077.6|97158.2|97082.1|97131.5|97064.5|50
1646891500000|2022-03-10 05:51:40|97153.8|97077.4|97153.5|97078.7|97156|97079.2|97152.2|97075.9|31
1646891510000|2022-03-10 05:51:50|97153|97078.3|97154.8|97072.5|97160.1|97079.6|97152.6|97071.5|30
1646891520000|2022-03-10 05:52:00|97154.6|97072.2|97159.6|97086.4|97170.5|97086.4|97152.6|97071.7|44
1646891530000|2022-03-10 05:52:10|97157.5|97086.7|97160.3|97086.4|97166.6|97096.7|97146.1|97084.1|31
1646891540000|2022-03-10 05:52:20|97160.7|97085.3|97163.1|97085.2|97163.2|97086|97158.8|97083.6|15
1646891550000|2022-03-10 05:52:30|97164.4|97081|97157.4|97084|97164.6|97084|97157.4|97080.7|33
1646891560000|2022-03-10 05:52:40|97158.4|97083.7|97159.5|97086.4|97162.1|97095.2|97145.2|97082.8|28
1646891570000|2022-03-10 05:52:50|97160.2|97086.3|97162.8|97082.7|97163.7|97087.2|97157.7|97080.8|34
1646891580000|2022-03-10 05:53:00|97161.9|97083.1|97167|97084.1|97168.2|97086|97161.9|97082.5|32
1646891590000|2022-03-10 05:53:10|97166.7|97084.2|97167.3|97089.8|97171.2|97091.3|97164.6|97084.1|50
1646891600000|2022-03-10 05:53:20|97167.2|97090.8|97155.1|97081.9|97173.9|97090.8|97154.3|97077.7|54
1646891610000|2022-03-10 05:53:30|97154.8|97081.2|97159.3|97077.1|97163.7|97081.8|97154.7|97076.3|27
1646891620000|2022-03-10 05:53:40|97158.8|97076.9|97157.7|97079.7|97161.4|97080.1|97155.9|97076.9|16
1646891630000|2022-03-10 05:53:50|97158.5|97078.3|97157.3|97078.1|97162.4|97078.5|97157.3|97076.6|13
1646891640000|2022-03-10 05:54:00|97151.2|97080.3|97153.3|97080.2|97159.6|97080.3|97151.2|97076|27
1646891650000|2022-03-10 05:54:10|97153.1|97080.3|97158.9|97078.7|97160.1|97081.3|97152.9|97077.3|18
1646891660000|2022-03-10 05:54:20|97159.6|97078.9|97158.2|97079.3|97160.6|97079.7|97150.5|97075.6|23
1646891670000|2022-03-10 05:54:30|97158.3|97079.4|97150.4|97077.8|97158.6|97088.1|97138.1|97072.7|34
1646891680000|2022-03-10 05:54:40|97148|97071.5|97148.1|97069.1|97150.5|97071.5|97147.4|97068.7|32
1646891690000|2022-03-10 05:54:50|97152.9|97066.8|97154.3|97071.9|97156|97073.9|97148.9|97066.8|19
1646891700000|2022-03-10 05:55:00|97151.1|97072.9|97148|97070.5|97151.5|97084.1|97134.1|97069.4|31
1646891710000|2022-03-10 05:55:10|97145.5|97072.5|97148.9|97075|97152.3|97077.7|97145.5|97072.5|35
1646891720000|2022-03-10 05:55:20|97147.9|97075.1|97143.5|97062.9|97153|97075.1|97138.2|97060.7|51
1646891730000|2022-03-10 05:55:30|97143.9|97063|97143.3|97063.9|97145.4|97064.5|97138.4|97061.8|39
1646891740000|2022-03-10 05:55:40|97142.6|97065|97133.4|97053.7|97145.5|97065.2|97132.1|97048.2|21
1646891750000|2022-03-10 05:55:50|97140.2|97055.5|97140.1|97057.9|97149.8|97058.7|97138.2|97051|46
1646891760000|2022-03-10 05:56:00|97140.7|97054.2|97142.2|97056.1|97144.2|97060.3|97136.8|97054|56
1646891770000|2022-03-10 05:56:10|97142.1|97056|97141.1|97059.5|97142.1|97059.7|97140.2|97054.7|41
1646891780000|2022-03-10 05:56:20|97143.2|97056.7|97144.6|97055.6|97155.7|97061.8|97137.6|97055.4|44
1646891790000|2022-03-10 05:56:30|97141.1|97056.8|97148.8|97068.2|97151.4|97068.2|97141.1|97052.4|35
1646891800000|2022-03-10 05:56:40|97144.6|97068.3|97143.7|97062.5|97156.6|97068.6|97140.4|97056.7|50
1646891810000|2022-03-10 05:56:50|97144.3|97062.3|97153.4|97070.8|97160.3|97072.6|97141.8|97059.8|49
1646891820000|2022-03-10 05:57:00|97154.1|97071.5|97151.3|97066.2|97158.7|97071.5|97147.5|97062.3|46
1646891830000|2022-03-10 05:57:10|97151.4|97068.1|97151.8|97068.7|97157.5|97074.5|97145.3|97067.2|47
1646891840000|2022-03-10 05:57:20|97156.4|97067.7|97155.4|97070.5|97161.1|97070.5|97150.9|97063.2|41
1646891850000|2022-03-10 05:57:30|97156.8|97070.6|97160.2|97063.3|97165.7|97070.6|97155.7|97061.5|49
1646891860000|2022-03-10 05:57:40|97159.3|97063.7|97155.9|97072.1|97159.4|97073.5|97152.6|97063.7|43
1646891870000|2022-03-10 05:57:50|97154.9|97071.8|97152.9|97072.4|97165.1|97074.3|97150.7|97070|47
1646891880000|2022-03-10 05:58:00|97154|97071|97149.5|97069.2|97161.3|97071.9|97149.5|97067.4|53
1646891890000|2022-03-10 05:58:10|97150.3|97069.1|97170.3|97062.3|97170.3|97077.8|97149|97062.3|40
1646891900000|2022-03-10 05:58:20|97158.8|97063.1|97156.5|97067.7|97166|97071.5|97150.5|97061.4|34
1646891910000|2022-03-10 05:58:30|97154.5|97071.1|97144.9|97063.8|97161.7|97071.1|97141.7|97061.4|47
1646891920000|2022-03-10 05:58:40|97145.1|97063.9|97150.6|97057.9|97158.7|97064.5|97144.6|97051.6|35
1646891930000|2022-03-10 05:58:50|97150.2|97057.1|97146.5|97060.5|97153.2|97061.8|97146.1|97057.1|29
1646891940000|2022-03-10 05:59:00|97146.4|97059.7|97137.6|97052|97152.6|97060.7|97137.6|97050.6|36
1646891950000|2022-03-10 05:59:10|97138|97054.2|97136.6|97054.4|97146.9|97057.1|97131.9|97048.7|55
1646891960000|2022-03-10 05:59:20|97136.4|97054.3|97141.5|97054.2|97147.4|97054.9|97135.5|97046.2|48
1646891970000|2022-03-10 05:59:30|97139.2|97054.7|97131.9|97055.2|97139.7|97055.2|97129.4|97043.4|61
1646891980000|2022-03-10 05:59:40|97135.1|97056.3|97139.7|97049.2|97145.2|97056.6|97130.4|97047.8|49
1646891990000|2022-03-10 05:59:50|97138.8|97049|97142.5|97051.7|97145.3|97052.1|97137|97048.5|40
1646892000000|2022-03-10 06:00:00|97142.6|97051.8|97141.6|97055.3|97142.6|97055.9|97138.7|97050.3|29
1646892010000|2022-03-10 06:00:10|97142.7|97055.4|97140|97055.4|97142.7|97056|97137.2|97054.5|24
1646892020000|2022-03-10 06:00:20|97139.9|97055|97139|97057.5|97142.5|97057.5|97138.9|97054.7|14
1646892030000|2022-03-10 06:00:30|97139.1|97057.6|97150.4|97068.6|97152.1|97068.6|97137.9|97057|59
1646892040000|2022-03-10 06:00:40|97149.5|97068.1|97149.9|97067.2|97152.6|97068.8|97147.3|97066.3|29
1646892050000|2022-03-10 06:00:50|97149.6|97066.9|97151.8|97065.3|97151.8|97067.3|97149.3|97065.3|18
1646892060000|2022-03-10 06:01:00|97152|97066.1|97148.6|97064.8|97152|97068.5|97145.1|97064.6|29
1646892070000|2022-03-10 06:01:10|97149.6|97064.6|97148.7|97070.6|97158.1|97070.6|97147.9|97061.6|43
1646892080000|2022-03-10 06:01:20|97149.8|97070.5|97151.2|97075.1|97158.4|97075.1|97149.4|97069.5|48
1646892090000|2022-03-10 06:01:30|97151.9|97071.1|97156.6|97075.3|97161.5|97079.1|97151.9|97071.1|58
1646892100000|2022-03-10 06:01:40|97156.3|97075|97155.7|97073.5|97156.8|97075.9|97152.1|97073.3|30
1646892110000|2022-03-10 06:01:50|97157|97074.4|97171.1|97094.8|97173.8|97095.3|97150|97068.9|51
1646892120000|2022-03-10 06:02:00|97167.4|97094.4|97171|97093.4|97173.5|97098|97167.4|97092.9|47
1646892130000|2022-03-10 06:02:10|97171.9|97093.2|97174.8|97095.8|97175.1|97096.1|97170.8|97093.1|29
1646892140000|2022-03-10 06:02:20|97174.9|97096|97165.5|97090.5|97174.9|97096.2|97159|97085.3|35
1646892150000|2022-03-10 06:02:30|97164.6|97090.8|97165.9|97091.4|97168.7|97091.6|97163.6|97089.6|35
1646892160000|2022-03-10 06:02:40|97165.8|97090.8|97168.8|97093.7|97174.2|97095.8|97163.3|97090|42
1646892170000|2022-03-10 06:02:50|97169.5|97093|97170.3|97094.6|97172.3|97095.4|97169.4|97092.9|26
1646892180000|2022-03-10 06:03:00|97170.9|97094.5|97171.5|97094.8|97173.5|97096.5|97168.9|97093.2|21
1646892190000|2022-03-10 06:03:10|97171.8|97095.1|97172.1|97097.7|97173.1|97099.5|97168.3|97095.1|32
1646892200000|2022-03-10 06:03:20|97172.8|97097.6|97173.6|97096.6|97174|97099.4|97166.4|97094|45
1646892210000|2022-03-10 06:03:30|97173.5|97096.9|97170.2|97096.4|97174.4|97098.3|97169.6|97093.8|33
1646892220000|2022-03-10 06:03:40|97171|97096.1|97167.1|97088.6|97172.1|97096.1|97162.8|97088.6|56
1646892230000|2022-03-10 06:03:50|97166|97088.3|97165.2|97085.9|97167.1|97089.3|97157.9|97083.5|49
1646892240000|2022-03-10 06:04:00|97164.2|97086.1|97155.3|97079.4|97164.2|97087.6|97149.6|97076|58
1646892250000|2022-03-10 06:04:10|97154.4|97078.1|97155.2|97076.6|97157.4|97079.3|97148.3|97075.9|40
1646892260000|2022-03-10 06:04:20|97155.4|97076.4|97151.9|97075.7|97155.4|97076.7|97150.1|97073.4|25
1646892270000|2022-03-10 06:04:30|97153.1|97078.6|97151.7|97078.7|97153.4|97091.1|97139.5|97077.1|28
1646892280000|2022-03-10 06:04:40|97151.5|97080.3|97154.7|97084|97154.7|97090|97136.5|97075.2|30
1646892290000|2022-03-10 06:04:50|97157.4|97083.9|97143.3|97093.3|97160|97096.6|97138.5|97076.6|35
1646892300000|2022-03-10 06:05:00|97143.4|97093.4|97145.3|97095.3|97155.1|97097.2|97143.4|97079.9|39
1646892310000|2022-03-10 06:05:10|97145.4|97095.4|97146|97096|97157.1|97096.8|97144.7|97086.7|26
1646892320000|2022-03-10 06:05:20|97145.7|97095.7|97156.3|97085.2|97157.1|97095.7|97145|97084.1|26
1646892330000|2022-03-10 06:05:30|97156.7|97085.3|97146.7|97096.7|97165.2|97101.9|97146.7|97084.5|56
1646892340000|2022-03-10 06:05:40|97148|97098|97167.9|97090.8|97168.4|97101.1|97147.9|97087.6|45
1646892350000|2022-03-10 06:05:50|97165.5|97092.4|97163.7|97090.6|97165.5|97092.5|97162.4|97090.6|35
1646892360000|2022-03-10 06:06:00|97161.8|97090.3|97150.5|97100.5|97163.6|97104.1|97146.7|97089.2|39
1646892370000|2022-03-10 06:06:10|97151.1|97101.1|97160.6|97089.7|97163.4|97101.7|97149.1|97089.4|45
1646892380000|2022-03-10 06:06:20|97160.2|97089.8|97147.8|97097.8|97162.4|97099.7|97147.2|97089.2|35
1646892390000|2022-03-10 06:06:30|97147|97097|97152.6|97102.6|97157.9|97102.6|97146|97085|29
1646892400000|2022-03-10 06:06:40|97153.4|97103.4|97156.8|97106.8|97176.8|97114.9|97152.5|97096.4|62
1646892410000|2022-03-10 06:06:50|97157|97107|97159.7|97109.7|97160.2|97110.2|97155.8|97105.8|41
1646892420000|2022-03-10 06:07:00|97159.8|97109.8|97183.5|97110.5|97190|97112.1|97159.1|97102.2|47
1646892430000|2022-03-10 06:07:10|97180.4|97110.4|97178.6|97104.8|97184.3|97119.8|97166|97102.1|28
1646892440000|2022-03-10 06:07:20|97168.8|97118.8|97182.3|97105|97182.6|97118.8|97168.8|97104.2|34
1646892450000|2022-03-10 06:07:30|97182|97109.4|97180.8|97107.9|97183.3|97111.7|97180|97107.9|26
1646892460000|2022-03-10 06:07:40|97180.6|97107.7|97175.6|97125.6|97186.6|97126|97174.8|97107.7|19
1646892470000|2022-03-10 06:07:50|97175.2|97125.2|97172|97122|97186.7|97125.9|97172|97112.6|24
1646892480000|2022-03-10 06:08:00|97171.8|97121.8|97173.5|97123.5|97184.2|97124|97170.9|97110.6|31
1646892490000|2022-03-10 06:08:10|97173.8|97123.8|97168.6|97118.6|97180.3|97124.4|97168.6|97110.1|33
1646892500000|2022-03-10 06:08:20|97169|97119|97168.8|97118.8|97180.4|97120.3|97168.8|97109|30
1646892510000|2022-03-10 06:08:30|97169.2|97119.2|97169.8|97119.8|97181.1|97121.2|97168.9|97111|24
1646892520000|2022-03-10 06:08:40|97170|97120|97170.6|97120.6|97171.3|97121.3|97169.7|97119.7|19
1646892530000|2022-03-10 06:08:50|97170.3|97120.3|97163.3|97113.3|97178.3|97120.3|97161.5|97100.6|31
1646892540000|2022-03-10 06:09:00|97176.6|97101|97158.5|97108.5|97176.6|97112.4|97158.5|97098.6|41
1646892550000|2022-03-10 06:09:10|97169|97098.5|97163.4|97113.4|97170.4|97113.4|97157.6|97095.5|38
1646892560000|2022-03-10 06:09:20|97163|97113|97168.7|97118.7|97181|97119.2|97163|97103.4|37
1646892570000|2022-03-10 06:09:30|97168.6|97118.6|97179|97106.9|97180.7|97118.7|97166.7|97105.9|28
1646892580000|2022-03-10 06:09:40|97179.2|97106|97174.6|97104.5|97180.4|97114.9|97164.1|97095.4|44
1646892590000|2022-03-10 06:09:50|97164.5|97114.5|97169.9|97095.8|97175.7|97114.5|97162.5|97095.8|39
1646892600000|2022-03-10 06:10:00|97168.5|97096.3|97155.4|97105.4|97170.9|97107.8|97154.4|97093|60
1646892610000|2022-03-10 06:10:10|97165.5|97095.5|97154.2|97104.2|97165.5|97105.4|97153.9|97095.5|35
1646892620000|2022-03-10 06:10:20|97154.1|97104.1|97179.3|97103.4|97183.6|97118.5|97154.1|97097.4|52
1646892630000|2022-03-10 06:10:30|97178|97104.3|97179.3|97105.3|97181.5|97107|97177.7|97102.5|55
1646892640000|2022-03-10 06:10:40|97179|97105.4|97178.4|97106.6|97179|97106.9|97176.9|97105.3|32
1646892650000|2022-03-10 06:10:50|97182.8|97110.1|97181.7|97109.5|97191.2|97120.6|97170.2|97108.5|49
1646892660000|2022-03-10 06:11:00|97182.3|97109.2|97180.8|97107.2|97183.7|97109.8|97179.6|97107.1|49
1646892670000|2022-03-10 06:11:10|97179.9|97107.9|97180.3|97107.7|97182.2|97108.7|97179.3|97107.4|43
1646892680000|2022-03-10 06:11:20|97180.1|97107.8|97178.2|97106.9|97180.4|97107.9|97177.5|97105.5|34
1646892690000|2022-03-10 06:11:30|97178.5|97106.4|97176.7|97104|97178.5|97116.6|97166.6|97104|23
1646892700000|2022-03-10 06:11:40|97165.5|97115.5|97187.8|97106.5|97191.5|97122.5|97165.2|97105.7|44
1646892710000|2022-03-10 06:11:50|97187.1|97106|97187.4|97110.1|97188.2|97111.8|97185.1|97106|24
1646892720000|2022-03-10 06:12:00|97186.8|97110.2|97187.1|97110.3|97189.9|97113.4|97185.5|97110|33
1646892730000|2022-03-10 06:12:10|97187.4|97109|97187.7|97107.6|97189.6|97109.3|97187.1|97107.3|13
1646892740000|2022-03-10 06:12:20|97187.6|97107.5|97186.6|97108.2|97188|97109.2|97185.8|97106|17
1646892750000|2022-03-10 06:12:30|97186.4|97108.8|97164.5|97114.5|97186.4|97114.5|97164.3|97101.7|37
1646892760000|2022-03-10 06:12:40|97164.1|97114.1|97181.3|97106.3|97181.8|97114.5|97164.1|97102|26
1646892770000|2022-03-10 06:12:50|97181.1|97106.5|97188.5|97113.7|97196.3|97122.5|97180.4|97106.2|27
1646892780000|2022-03-10 06:13:00|97188.6|97113.8|97188.1|97110.7|97189.8|97114.3|97186.4|97110.4|42
1646892790000|2022-03-10 06:13:10|97187.9|97111.6|97189.6|97112.9|97189.8|97113.7|97187|97110.2|22
1646892800000|2022-03-10 06:13:20|97189.8|97112.2|97190|97111.8|97191.1|97113.2|97188.9|97111|25
1646892810000|2022-03-10 06:13:30|97188.7|97112.1|97190.1|97109.9|97195.6|97119.8|97186.9|97109.9|28
1646892820000|2022-03-10 06:13:40|97189.7|97109.6|97186.9|97110.7|97192|97114.1|97185.9|97108.9|27
1646892830000|2022-03-10 06:13:50|97186|97110.9|97188.4|97108|97189.2|97112.9|97185.1|97105.5|22
1646892840000|2022-03-10 06:14:00|97187.9|97107.8|97186.5|97105.9|97187.9|97110|97179.3|97103.2|46
1646892850000|2022-03-10 06:14:10|97184.8|97104.2|97184|97104.1|97186.5|97109.3|97183|97104.1|35
1646892860000|2022-03-10 06:14:20|97183.6|97108.7|97182.9|97110.9|97183.9|97122.8|97172.5|97103.8|26
1646892870000|2022-03-10 06:14:30|97182.8|97110.8|97183|97110.1|97184.2|97110.8|97182.8|97108.8|23
1646892880000|2022-03-10 06:14:40|97183.4|97110.4|97185|97109|97185.6|97110.4|97182.6|97108|17
1646892890000|2022-03-10 06:14:50|97185.2|97108.6|97182.8|97109.1|97185.2|97110.8|97181.6|97108.3|26
1646892900000|2022-03-10 06:15:00|97182.6|97109.4|97171.9|97121.9|97183.2|97122.6|97171|97107.8|28
1646892910000|2022-03-10 06:15:10|97172|97122|97173.7|97123.7|97184.7|97127.2|97171.7|97111.2|33
1646892920000|2022-03-10 06:15:20|97183.7|97112.9|97188.7|97118.4|97188.7|97127.8|97171.7|97111.2|40
1646892930000|2022-03-10 06:15:30|97189.3|97118.5|97189.8|97114.6|97192|97128.4|97178|97113.7|34
1646892940000|2022-03-10 06:15:40|97191.1|97113.1|97185.6|97114.1|97191.1|97125.7|97175.5|97112.1|40
1646892950000|2022-03-10 06:15:50|97185.1|97114.3|97173.8|97123.8|97186.2|97128|97173.8|97112.5|39
1646892960000|2022-03-10 06:16:00|97174|97124|97182.2|97111|97182.7|97124|97172.1|97111|23
1646892970000|2022-03-10 06:16:10|97181.3|97110.8|97181.8|97109.9|97184.2|97122.1|97171.4|97109.5|15
1646892980000|2022-03-10 06:16:20|97183.2|97108.5|97180.8|97109.1|97183.2|97122.3|97169.9|97107.9|20
1646892990000|2022-03-10 06:16:30|97170.2|97120.2|97178.6|97107.6|97180.9|97120.2|97168.4|97107.6|26
1646893000000|2022-03-10 06:16:40|97178.8|97107.2|97170.4|97120.4|97179.5|97120.5|97170.4|97104.7|16
1646893010000|2022-03-10 06:16:50|97170.2|97120.2|97174.3|97099.5|97176|97120.4|97163.6|97098|34
1646893020000|2022-03-10 06:17:00|97174.4|97098.1|97170.8|97097.2|97174.4|97112.2|97160.6|97097|25
1646893030000|2022-03-10 06:17:10|97170.7|97096.8|97173|97099.1|97173.3|97100.5|97170.4|97095.5|25
1646893040000|2022-03-10 06:17:20|97172.8|97099.2|97171.4|97101.2|97172.9|97110.6|97160.2|97097.7|29
1646893050000|2022-03-10 06:17:30|97171.7|97100.9|97173.3|97102.8|97178.2|97117.1|97161.2|97095.7|34
1646893060000|2022-03-10 06:17:40|97174|97102.9|97174.1|97102.6|97176.5|97115.1|97161.8|97102.4|30
1646893070000|2022-03-10 06:17:50|97174.3|97102.9|97172.6|97102.2|97174.8|97115.7|97162.6|97102.2|36
1646893080000|2022-03-10 06:18:00|97172.8|97102.3|97173.6|97100.9|97173.7|97102.6|97172.7|97100.8|29
1646893090000|2022-03-10 06:18:10|97173.5|97100.8|97164.6|97089.2|97173.5|97109.6|97159.6|97085.8|46
1646893100000|2022-03-10 06:18:20|97165|97089.8|97169|97095.6|97169|97108.2|97157.6|97088.3|39
1646893110000|2022-03-10 06:18:30|97168.7|97096.2|97159.7|97109.7|97170.4|97110.1|97159.3|97096.2|25
1646893120000|2022-03-10 06:18:40|97159.2|97109.2|97167.5|97117.5|97175.6|97118.9|97159.2|97101|47
1646893130000|2022-03-10 06:18:50|97168|97118|97176.4|97100.1|97178.2|97118|97166.1|97100.1|22
1646893140000|2022-03-10 06:19:00|97176.2|97099.9|97179.5|97105.6|97183.5|97121.3|97166.7|97099.9|39
1646893150000|2022-03-10 06:19:10|97180.5|97106.1|97180.8|97106|97181.4|97107|97174.7|97101.2|34
1646893160000|2022-03-10 06:19:20|97180.9|97105.6|97179.4|97107.5|97180.9|97109.2|97178.6|97103.5|28
1646893170000|2022-03-10 06:19:30|97179.5|97107.6|97169.6|97119.6|97182.2|97121.6|97169.6|97107.6|29
1646893180000|2022-03-10 06:19:40|97169.5|97119.5|97166.5|97116.5|97179.7|97119.5|97165.7|97107.2|26
1646893190000|2022-03-10 06:19:50|97166|97116|97128.1|97078.1|97175.6|97116|97128.1|97069.4|48
1646893200000|2022-03-10 06:20:00|97127.6|97077.6|97127.5|97077.5|97139.4|97079.1|97126.6|97065.8|29
1646893210000|2022-03-10 06:20:10|97128.6|97078.6|97131|97081|97138.2|97081.4|97126.6|97066.9|21
1646893220000|2022-03-10 06:20:20|97131.9|97081.9|97133.4|97083.4|97133.4|97083.4|97129.1|97079.1|29
1646893230000|2022-03-10 06:20:30|97133.1|97083.1|97128.7|97078.7|97133.4|97083.4|97127.7|97077.7|34
1646893240000|2022-03-10 06:20:40|97128.1|97078.1|97129.8|97079.8|97129.8|97079.8|97128.1|97078.1|13
1646893250000|2022-03-10 06:20:50|97129.7|97079.7|97136.6|97086.6|97136.6|97086.6|97129.5|97079.5|26
1646893260000|2022-03-10 06:21:00|97136.4|97086.4|97135.7|97085.7|97145.9|97086.9|97135.7|97075.3|16
1646893270000|2022-03-10 06:21:10|97136.1|97086.1|97119.4|97069.4|97136.1|97086.1|97119.4|97058.2|39
1646893280000|2022-03-10 06:21:20|97119.2|97069.2|97119.4|97069.4|97130.5|97070.2|97117.6|97059.4|28
1646893290000|2022-03-10 06:21:30|97119|97069|97131|97058.2|97131|97069|97117.8|97057.7|26
1646893300000|2022-03-10 06:21:40|97129.5|97059.1|97122.2|97072.2|97129.5|97073.3|97120.8|97059.1|18
1646893310000|2022-03-10 06:21:50|97131.7|97061.1|97135.2|97064.3|97136.3|97075.6|97123.8|97060.8|14
1646893320000|2022-03-10 06:22:00|97134.2|97064.2|97123.2|97073.2|97135.4|97073.6|97122.4|97061.7|19
1646893330000|2022-03-10 06:22:10|97123.3|97073.3|97123.5|97073.5|97134.3|97074.5|97122.7|97062.7|21
1646893340000|2022-03-10 06:22:20|97123.4|97073.4|97123.4|97073.4|97123.9|97073.9|97123.1|97073.1|21
1646893350000|2022-03-10 06:22:30|97123.3|97073.3|97124.4|97074.4|97136.1|97075.9|97123.3|97065.3|25
1646893360000|2022-03-10 06:22:40|97123.3|97073.3|97138.4|97067.3|97138.4|97077.8|97121.7|97067.3|34
1646893370000|2022-03-10 06:22:50|97128.3|97078.3|97128.8|97078.8|97143.5|97081.5|97127.8|97063.8|25
1646893380000|2022-03-10 06:23:00|97129|97079|97126.9|97076.9|97130.3|97080.3|97126.6|97076.6|25
1646893390000|2022-03-10 06:23:10|97127|97077|97126.4|97076.4|97128.1|97078.1|97125.4|97075.4|31
1646893400000|2022-03-10 06:23:20|97126.5|97076.5|97134|97084|97148|97084.4|97124.8|97072|43
1646893410000|2022-03-10 06:23:30|97134.3|97084.3|97132.8|97082.8|97148.2|97086.6|97132.5|97069.6|41
1646893420000|2022-03-10 06:23:40|97132.9|97082.9|97133.2|97083.2|97133.5|97083.5|97132.9|97082.9|15
1646893430000|2022-03-10 06:23:50|97133.4|97083.4|97126.1|97076.1|97138.1|97083.7|97125|97064.3|34
1646893440000|2022-03-10 06:24:00|97136.3|97066.2|97127.6|97077.6|97136.3|97077.8|97126.2|97066.2|28
1646893450000|2022-03-10 06:24:10|97127.8|97077.8|97121.9|97071.9|97128.1|97078.1|97121.7|97071.7|39
1646893460000|2022-03-10 06:24:20|97121.3|97071.3|97118.7|97068.7|97130.5|97071.3|97118.4|97058.6|30
1646893470000|2022-03-10 06:24:30|97118.6|97068.6|97117.4|97067.4|97119|97069|97117.4|97067.4|24
1646893480000|2022-03-10 06:24:40|97118|97068|97113.6|97063.6|97118.4|97068.4|97113.3|97063.3|45
1646893490000|2022-03-10 06:24:50|97114.1|97064.1|97113.9|97063.9|97114.9|97064.9|97113|97063|58
1646893500000|2022-03-10 06:25:00|97113.7|97063.7|97114.2|97064.2|97115.9|97065.9|97112.7|97062.7|45
1646893510000|2022-03-10 06:25:10|97115.1|97065.1|97108.3|97058.3|97120.8|97065.5|97108|97048.3|42
1646893520000|2022-03-10 06:25:20|97108.2|97058.2|97119.6|97048.2|97119.6|97058.7|97104.4|97048.2|47
1646893530000|2022-03-10 06:25:30|97108.2|97058.2|97106.2|97056.2|97117.7|97058.2|97106.2|97047.6|22
1646893540000|2022-03-10 06:25:40|97106.8|97056.8|97106.3|97056.3|97108.3|97058.3|97106|97056|30
1646893550000|2022-03-10 06:25:50|97106.8|97056.8|97104.4|97054.4|97108|97058|97104.4|97054.4|23
1646893560000|2022-03-10 06:26:00|97106|97056|97100|97050|97106.6|97056.6|97100|97050|40
1646893570000|2022-03-10 06:26:10|97100.6|97050.6|97107|97057|97107.4|97057.4|97100.6|97050.6|40
1646893580000|2022-03-10 06:26:20|97106.6|97056.6|97105.4|97055.4|97106.7|97056.7|97102.4|97052.4|41
1646893590000|2022-03-10 06:26:30|97104.3|97054.3|97103.5|97053.5|97107.3|97057.3|97102.5|97052.5|39
1646893600000|2022-03-10 06:26:40|97104.4|97054.4|97101.9|97051.9|97106.2|97056.2|97098.2|97048.2|34
1646893610000|2022-03-10 06:26:50|97102.9|97052.9|97102.7|97052.7|97103|97053|97095.9|97045.9|45
1646893620000|2022-03-10 06:27:00|97103.3|97053.3|97098.4|97048.4|97103.8|97053.8|97098.3|97048.3|43
1646893630000|2022-03-10 06:27:10|97098.6|97048.6|97093.6|97043.6|97100.7|97050.7|97093.6|97043.6|41
1646893640000|2022-03-10 06:27:20|97094.5|97044.5|97092.5|97042.5|97098|97048|97092.2|97042.2|37
1646893650000|2022-03-10 06:27:30|97092.3|97042.3|97092.4|97042.4|97092.8|97042.8|97091.1|97041.1|23
1646893660000|2022-03-10 06:27:40|97092.7|97042.7|97095.2|97045.2|97095.2|97045.2|97091|97041|12
1646893670000|2022-03-10 06:27:50|97095.4|97045.4|97097|97047|97098.6|97048.6|97093.4|97043.4|30
1646893680000|2022-03-10 06:28:00|97096|97046|97092.3|97042.3|97099|97049|97091.9|97041.9|29
1646893690000|2022-03-10 06:28:10|97092.5|97042.5|97085.8|97013.8|97092.5|97042.5|97076.7|97013.8|47
1646893700000|2022-03-10 06:28:20|97086.1|97014.5|97071.3|97021.3|97086.1|97025.4|97071.3|97014.5|36
1646893710000|2022-03-10 06:28:30|97070.5|97020.5|97074.1|97024.1|97086.6|97026.7|97070.5|97014.4|43
1646893720000|2022-03-10 06:28:40|97073.9|97023.9|97063.1|97013.1|97081.7|97023.9|97063.1|97005.8|54
1646893730000|2022-03-10 06:28:50|97063.4|97013.4|97052.5|97002.5|97073.9|97014.8|97052.4|96989.9|54
1646893740000|2022-03-10 06:29:00|97052.8|97002.8|97048.6|96998.6|97060.5|97003.4|97048.2|96988.8|53
1646893750000|2022-03-10 06:29:10|97048.7|96998.7|97048.8|96998.8|97049.9|96999.9|97047.9|96997.9|39
1646893760000|2022-03-10 06:29:20|97048.7|96998.7|97036.8|96986.8|97057.7|96998.7|97036.4|96980.7|57
1646893770000|2022-03-10 06:29:30|97039.1|96989.1|97051.4|97001.4|97053.9|97003.9|97038.7|96988.7|45
1646893780000|2022-03-10 06:29:40|97052.2|97002.2|97053.5|97003.5|97055.6|97005.6|97048.5|96998.5|19
1646893790000|2022-03-10 06:29:50|97057.6|97007.6|97064.6|97014.6|97067.8|97017.8|97055.4|97005.4|33
1646893800000|2022-03-10 06:30:00|97065.8|97015.8|97076.1|97026.1|97093.4|97031.5|97065|97015|55
1646893810000|2022-03-10 06:30:10|97076.7|97026.7|97075|97025|97088.9|97027.5|97072.9|97016.3|45
1646893820000|2022-03-10 06:30:20|97075.1|97025.1|97068|97018|97081.8|97026.7|97068|97011.8|27
1646893830000|2022-03-10 06:30:30|97070.8|97020.8|97069.2|97019.2|97072.5|97022.5|97067.2|97017.2|33
1646893840000|2022-03-10 06:30:40|97069.6|97019.6|97071.9|97021.9|97073.8|97023.8|97068.6|97018.6|30
1646893850000|2022-03-10 06:30:50|97073.5|97023.5|97071|97021|97075.1|97025.1|97069.2|97019.2|19
1646893860000|2022-03-10 06:31:00|97072|97022|97069.2|97019.2|97073.3|97023.3|97069.2|97019.2|16
1646893870000|2022-03-10 06:31:10|97069.5|97019.5|97058.7|97008.7|97069.5|97019.5|97054.8|96994.7|38
1646893880000|2022-03-10 06:31:20|97056.6|97006.6|97054.3|97004.3|97064.2|97007.5|97051.6|96992.9|36
1646893890000|2022-03-10 06:31:30|97055.4|97005.4|97055.8|97005.8|97057.3|97007.3|97049.9|96999.9|45
1646893900000|2022-03-10 06:31:40|97055|97005|97052.5|97002.5|97056.6|97006.6|97052.1|97002.1|37
1646893910000|2022-03-10 06:31:50|97053.3|97003.3|97054.8|97004.8|97055.6|97005.6|97051.5|97001.5|19
1646893920000|2022-03-10 06:32:00|97059.5|97009.5|97055.3|97005.3|97060.2|97010.2|97051.7|97001.7|40
1646893930000|2022-03-10 06:32:10|97054.4|97004.4|97057.5|97007.5|97058.9|97008.9|97053.7|97003.7|31
1646893940000|2022-03-10 06:32:20|97057|97007|97052.8|97002.8|97059.2|97009.2|97049.7|96999.7|36
1646893950000|2022-03-10 06:32:30|97053.7|97003.7|97053.1|97003.1|97054.1|97004.1|97052|97002|30
1646893960000|2022-03-10 06:32:40|97053.3|97003.3|97053.1|97003.1|97056.8|97006.8|97053.1|97003.1|23
1646893970000|2022-03-10 06:32:50|97052.8|97002.8|97052.8|97002.8|97052.8|97002.8|97044.6|96994.6|41
1646893980000|2022-03-10 06:33:00|97050.1|97000.1|97037.7|96987.7|97052.4|97002.4|97037|96987|39
1646893990000|2022-03-10 06:33:10|97038.3|96988.3|97063.7|97013.7|97063.8|97027|97037.7|96987.7|58
1646894000000|2022-03-10 06:33:20|97062.8|97012.8|97061.2|97011.2|97064.8|97014.8|97060.5|97010.5|26
1646894010000|2022-03-10 06:33:30|97061.6|97011.6|97065.2|97015.2|97067.3|97017.3|97057.7|97007.7|26
1646894020000|2022-03-10 06:33:40|97065.7|97015.7|97071.3|97021.3|97071.3|97021.3|97062.2|97012.2|17
1646894030000|2022-03-10 06:33:50|97068.7|97018.7|97053|97028|97072.4|97037|97052.3|97009.8|36
1646894040000|2022-03-10 06:34:00|97051.9|97026.9|97065.8|97015.8|97071.4|97037.5|97051.9|96997.5|54
1646894050000|2022-03-10 06:34:10|97065.7|97015.7|97061.1|97011.1|97079|97029|97059.4|97009.4|49
1646894060000|2022-03-10 06:34:20|97064.9|97014.9|97065.2|97015.2|97069|97019|97062.5|97012.5|20
1646894070000|2022-03-10 06:34:30|97066.1|97016.1|97064.3|97014.3|97068.6|97018.6|97060.2|97010.2|28
1646894080000|2022-03-10 06:34:40|97065|97015|97065.6|97015.6|97065.7|97015.7|97059.4|97009.4|25
1646894090000|2022-03-10 06:34:50|97064.8|97014.8|97064.5|97014.5|97065.5|97015.5|97062.9|97012.9|21
1646894100000|2022-03-10 06:35:00|97064.7|97014.7|97063.2|97013.2|97067.8|97017.8|97062.3|97012.3|18
1646894110000|2022-03-10 06:35:10|97066.1|97016.1|97072|97022|97072.5|97022.5|97065.7|97015.7|24
1646894120000|2022-03-10 06:35:20|97070.8|97020.8|97063.7|97013.7|97071.7|97021.7|97059.8|97009.8|26
1646894130000|2022-03-10 06:35:30|97066.8|97016.8|97074.3|97024.3|97076.7|97026.7|97066.1|97016.1|37
1646894140000|2022-03-10 06:35:40|97074.4|97024.4|97072.4|97022.4|97077.9|97027.9|97071|97021|37
1646894150000|2022-03-10 06:35:50|97072.8|97022.8|97072|97022|97076.4|97026.4|97071|97021|18
1646894160000|2022-03-10 06:36:00|97071.5|97021.5|97071.8|97021.8|97075.1|97025.1|97066.2|97016.2|25
1646894170000|2022-03-10 06:36:10|97082|97011.5|97070.5|97020.5|97082|97025.5|97063.4|97011.5|32
1646894180000|2022-03-10 06:36:20|97070.2|97020.2|97070.2|97020.2|97072.7|97022.7|97067.6|97017.6|31
1646894190000|2022-03-10 06:36:30|97070.7|97020.7|97075.1|97025.1|97079.1|97029.1|97059.6|97009.6|25
1646894200000|2022-03-10 06:36:40|97082.9|97032.9|97082.1|97032.1|97082.9|97032.9|97070.9|97020.9|43
1646894210000|2022-03-10 06:36:50|97081.4|97031.4|97080|97030|97082.4|97032.4|97072.6|97022.6|42
1646894220000|2022-03-10 06:37:00|97079.4|97029.4|97077.5|97027.5|97083.6|97033.6|97075.2|97025.2|31
1646894230000|2022-03-10 06:37:10|97078.7|97028.7|97081.1|97031.1|97083|97033|97078.1|97028.1|23
1646894240000|2022-03-10 06:37:20|97081.3|97031.3|97082.3|97032.3|97085|97035|97077.1|97027.1|38
1646894250000|2022-03-10 06:37:30|97082.4|97032.4|97081.1|97031.1|97084.1|97034.1|97075.7|97025.7|33
1646894260000|2022-03-10 06:37:40|97081.9|97031.9|97083.3|97033.3|97083.7|97033.7|97077.6|97027.6|39
1646894270000|2022-03-10 06:37:50|97083.4|97033.4|97081|97031|97083.5|97033.5|97080.2|97030.2|33
1646894280000|2022-03-10 06:38:00|97081.7|97031.7|97082.8|97032.8|97084.4|97034.4|97081.6|97031.6|28
1646894290000|2022-03-10 06:38:10|97084.1|97034.1|97082.1|97032.1|97084.6|97034.6|97079.6|97029.6|23
1646894300000|2022-03-10 06:38:20|97083.7|97033.7|97085.9|97035.9|97086.2|97036.2|97083.7|97033.7|15
1646894310000|2022-03-10 06:38:30|97085.7|97035.7|97084.4|97034.4|97085.7|97035.7|97082.1|97032.1|20
1646894320000|2022-03-10 06:38:40|97083.5|97033.5|97085.6|97035.6|97085.8|97035.8|97083.2|97033.2|18
1646894330000|2022-03-10 06:38:50|97085.4|97035.4|97083.7|97033.7|97085.4|97035.4|97082.8|97032.8|16
1646894340000|2022-03-10 06:39:00|97083.6|97033.6|97082.5|97032.5|97083.6|97033.6|97081.5|97031.5|18
1646894350000|2022-03-10 06:39:10|97081.7|97031.7|97085.1|97035.1|97087.2|97037.2|97081.6|97031.6|25
1646894360000|2022-03-10 06:39:20|97085.5|97035.5|97083.2|97033.2|97085.7|97035.7|97081.8|97031.8|33
1646894370000|2022-03-10 06:39:30|97083.6|97033.6|97083.3|97033.3|97084.1|97034.1|97082.1|97032.1|23
1646894380000|2022-03-10 06:39:40|97083.6|97033.6|97085.3|97035.3|97085.3|97035.3|97083.3|97033.3|11
1646894390000|2022-03-10 06:39:50|97085.4|97035.4|97083.4|97033.4|97085.4|97035.4|97078|97028|23
1646894400000|2022-03-10 06:40:00|97081.5|97031.5|97084.2|97034.2|97086.1|97045.7|97065.1|97028.5|37
1646894410000|2022-03-10 06:40:10|97079.9|97029.9|97079.7|97029.7|97087|97037|97079.5|97029.5|36
1646894420000|2022-03-10 06:40:20|97086.1|97036.1|97090.5|97040.5|97095.8|97040.5|97082.1|97023.9|30
1646894430000|2022-03-10 06:40:30|97089.8|97039.8|97088.5|97038.5|97090.1|97040.1|97086.5|97036.5|31
1646894440000|2022-03-10 06:40:40|97088.1|97038.1|97090.3|97040.3|97091|97041|97087.9|97037.9|23
1646894450000|2022-03-10 06:40:50|97090.5|97040.5|97089.5|97039.5|97091.3|97041.3|97087|97037|20
1646894460000|2022-03-10 06:41:00|97087.8|97037.8|97090.4|97040.4|97091.2|97041.2|97087.4|97037.4|23
1646894470000|2022-03-10 06:41:10|97090.3|97040.3|97075.2|97025.2|97090.3|97040.3|97075.2|97025.2|26
1646894480000|2022-03-10 06:41:20|97075.6|97025.6|97082|97032|97083.6|97033.6|97071.4|97021.4|35
1646894490000|2022-03-10 06:41:30|97082.4|97032.4|97080.7|97030.7|97082.7|97032.7|97078.4|97028.4|29
1646894500000|2022-03-10 06:41:40|97084.2|97034.2|97084.2|97034.2|97084.5|97034.5|97077.3|97027.3|27
1646894510000|2022-03-10 06:41:50|97083.8|97033.8|97089.8|97039.8|97090.3|97040.3|97083.8|97033.8|30
1646894520000|2022-03-10 06:42:00|97088.2|97038.2|97094.4|97044.4|97095.5|97045.5|97085.1|97035.1|40
1646894530000|2022-03-10 06:42:10|97093.7|97043.7|97091.7|97041.7|97104.5|97049.5|97083.6|97022.5|55
1646894540000|2022-03-10 06:42:20|97092.1|97042.1|97094.2|97044.2|97104|97045.7|97090.2|97032|37
1646894550000|2022-03-10 06:42:30|97093.6|97043.6|97093.3|97043.3|97096.3|97046.3|97093|97043|31
1646894560000|2022-03-10 06:42:40|97094.1|97044.1|97101.8|97051.8|97101.9|97051.9|97089.1|97039.1|55
1646894570000|2022-03-10 06:42:50|97099.2|97049.2|97123.2|97050.6|97126.6|97060.9|97098.4|97048.1|40
1646894580000|2022-03-10 06:43:00|97124.5|97048.9|97100.4|97050.4|97126.1|97055.6|97096.2|97037|48
1646894590000|2022-03-10 06:43:10|97100|97050|97095|97045|97100.8|97050.8|97095|97045|29
1646894600000|2022-03-10 06:43:20|97095.3|97045.3|97106|97034.6|97108.1|97046.7|97093.3|97030.4|42
1646894610000|2022-03-10 06:43:30|97105.8|97034|97089.7|97039.7|97112.1|97043.4|97085.4|97026.3|42
1646894620000|2022-03-10 06:43:40|97101.5|97030.1|97102.8|97030.8|97108.8|97031.3|97101.5|97028.6|29
1646894630000|2022-03-10 06:43:50|97106|97032.1|97096.1|97046.1|97106|97047.3|97089.9|97027.1|38
1646894640000|2022-03-10 06:44:00|97096|97046|97091|97041|97107.1|97046.8|97091|97027.5|30
1646894650000|2022-03-10 06:44:10|97090.9|97040.9|97102.6|97029.9|97105.5|97045.3|97089.3|97025.9|39
1646894660000|2022-03-10 06:44:20|97102.5|97029.8|97103.9|97028.2|97105.8|97030|97100|97026.4|32
1646894670000|2022-03-10 06:44:30|97103.4|97028.3|97091.8|97041.8|97106.3|97042.7|97090.2|97026.3|25
1646894680000|2022-03-10 06:44:40|97101.2|97031|97113|97029.9|97114.4|97031.3|97101.2|97028.2|22
1646894690000|2022-03-10 06:44:50|97112.4|97030.2|97103|97029.8|97112.4|97030.8|97102.5|97026.1|26
1646894700000|2022-03-10 06:45:00|97103.5|97029.9|97100.5|97025.3|97103.5|97030.9|97097.1|97022.2|35
1646894710000|2022-03-10 06:45:10|97099.4|97023.9|97091|97041|97106.1|97043.2|97087.8|97023.9|36
1646894720000|2022-03-10 06:45:20|97091.2|97041.2|97089.8|97039.8|97099.3|97041.9|97086.4|97026.9|52
1646894730000|2022-03-10 06:45:30|97090.4|97040.4|97096.3|97025.4|97097.8|97040.4|97085.4|97024|44
1646894740000|2022-03-10 06:45:40|97097.7|97022.4|97096|97022.8|97098.8|97025.3|97095.2|97020.6|52
1646894750000|2022-03-10 06:45:50|97098.8|97022.7|97096.3|97024.4|97101.1|97036.5|97084.9|97016.3|55
1646894760000|2022-03-10 06:46:00|97096.5|97024.5|97100.7|97026.2|97102.2|97028.3|97096.5|97022.6|54
1646894770000|2022-03-10 06:46:10|97100.6|97026.6|97104.8|97029.6|97105.4|97039.5|97087.7|97026|63
1646894780000|2022-03-10 06:46:20|97104.9|97027.8|97104.3|97031.9|97111|97039.8|97089.8|97026|61
1646894790000|2022-03-10 06:46:30|97104.7|97032.7|97064.6|96992.9|97109.4|97035.1|97054|96973.9|42
1646894800000|2022-03-10 06:46:40|97064.9|96991.9|97060.1|96986|97064.9|97001.8|97045.6|96979.4|46
1646894810000|2022-03-10 06:46:50|97062.4|96986.6|97057.7|96982.4|97062.4|96998.7|97047.9|96976.7|60
1646894820000|2022-03-10 06:47:00|97057.6|96982.3|97062.5|96987.4|97070.4|96996.9|97046.5|96980.2|59
1646894830000|2022-03-10 06:47:10|97062.6|96988.1|97050.1|97000.1|97068.1|97000.1|97047.5|96977.2|47
1646894840000|2022-03-10 06:47:20|97048.9|96998.9|97050.9|97000.9|97062.1|97002.3|97048.9|96982.9|44
1646894850000|2022-03-10 06:47:30|97052|97002|97050.1|97000.1|97053.1|97003.1|97050.1|97000.1|32
1646894860000|2022-03-10 06:47:40|97050.3|97000.3|97050.5|97000.5|97060.6|97002.1|97049.5|96988.8|29
1646894870000|2022-03-10 06:47:50|97050.8|97000.8|97051.6|97001.6|97063.5|97002.8|97049.4|96985.3|45
1646894880000|2022-03-10 06:48:00|97051.4|97001.4|97051.1|97001.1|97063.8|97013.8|97046.8|96996.8|37
1646894890000|2022-03-10 06:48:10|97051.4|97001.4|97056.3|97006.3|97061.8|97006.3|97048.4|96990.8|54
1646894900000|2022-03-10 06:48:20|97055.9|97005.9|97053.7|97003.7|97069.4|97006.9|97052.5|96992.5|47
1646894910000|2022-03-10 06:48:30|97052.2|97002.2|97052.4|97002.4|97057|97007|97052.2|97002.2|41
1646894920000|2022-03-10 06:48:40|97053.1|97003.1|97051.9|97001.9|97054.4|97004.4|97051.1|97001.1|29
1646894930000|2022-03-10 06:48:50|97052.7|97002.7|97052.6|97002.6|97053.7|97003.7|97052.1|97002.1|26
1646894940000|2022-03-10 06:49:00|97052.3|97002.3|97054.9|97004.9|97054.9|97004.9|97049|96999|31
1646894950000|2022-03-10 06:49:10|97054.8|97004.8|97065.7|96989.7|97068.4|97009|97054.6|96987.6|31
1646894960000|2022-03-10 06:49:20|97067.7|96990.4|97068.7|96990.8|97069.5|96993.4|97065.4|96988.5|26
1646894970000|2022-03-10 06:49:30|97066.9|96993.4|97070.6|96996.9|97071|96998.8|97066.9|96993|21
1646894980000|2022-03-10 06:49:40|97070.2|96997.1|97055.6|97005.6|97074.1|97012.2|97055.6|96992.9|24
1646894990000|2022-03-10 06:49:50|97055.3|97005.3|97055.9|97005.9|97069.5|97008.8|97053.7|96993.2|31
1646895000000|2022-03-10 06:50:00|97065.1|96993.2|97065.9|96995.8|97066.1|97006.6|97054.3|96993.2|29
1646895010000|2022-03-10 06:50:10|97065.6|96995.4|97054|97004|97065.6|97004.7|97053.4|96991.7|22
1646895020000|2022-03-10 06:50:20|97064.3|96993.9|97065|96993.6|97065.3|97004.7|97054.2|96993.4|19
1646895030000|2022-03-10 06:50:30|97064.8|96993.5|97053.4|97003.4|97068.8|97004|97053.3|96988.3|17
1646895040000|2022-03-10 06:50:40|97067|96987.3|97064.1|96993.4|97068.4|97006.2|97055.3|96987.3|29
1646895050000|2022-03-10 06:50:50|97055.6|97005.6|97055.2|97005.2|97066.1|97006.1|97054.3|96987.2|33
1646895060000|2022-03-10 06:51:00|97065.8|96993.8|97057.7|97007.7|97068.9|97009.2|97053.5|96986.2|34
1646895070000|2022-03-10 06:51:10|97057.6|97007.6|97057.1|97007.1|97067.8|97008.4|97055.1|96994.4|41
1646895080000|2022-03-10 06:51:20|97056.9|97006.9|97065.6|96992.7|97067.2|97007.7|97056.2|96992.5|26
1646895090000|2022-03-10 06:51:30|97056.6|97006.6|97077.5|97005.6|97081.8|97020.4|97056.6|96992.8|50
1646895100000|2022-03-10 06:51:40|97066.4|97016.4|97076.5|97002|97077.5|97018|97064.4|97002|44
1646895110000|2022-03-10 06:51:50|97077.4|97002.9|97067.9|96997.9|97078|97003.7|97067.9|96994.3|42
1646895120000|2022-03-10 06:52:00|97070.2|97000.1|97069.2|96999|97070.9|97010.1|97058.4|96993.9|31
1646895130000|2022-03-10 06:52:10|97069|96998.9|97068.2|96995.2|97070|96998.9|97067.7|96993.1|35
1646895140000|2022-03-10 06:52:20|97067.9|96994.9|97065.2|96995|97070.5|97004.7|97054.7|96990.5|28
1646895150000|2022-03-10 06:52:30|97055.9|97005.9|97066.6|96986.3|97068.6|97006.3|97055|96985.4|23
1646895160000|2022-03-10 06:52:40|97068|96987.2|97054.3|97004.3|97068|97006.8|97051.5|96987.2|32
1646895170000|2022-03-10 06:52:50|97064.2|96993.8|97063.8|96993.7|97064.4|97004.8|97053.1|96992.3|16
1646895180000|2022-03-10 06:53:00|97064.2|96992.8|97065.6|96994.4|97065.9|97007.6|97052.1|96991.8|17
1646895190000|2022-03-10 06:53:10|97055.7|97005.7|97055.8|97005.8|97070.8|97006|97055.6|96987.8|30
1646895200000|2022-03-10 06:53:20|97055.7|97005.7|97065.5|96994.9|97066.4|97006.7|97054.7|96990.7|28
1646895210000|2022-03-10 06:53:30|97065.3|96991.1|97070.8|97000.5|97070.8|97009.7|97058.2|96990.4|32
1646895220000|2022-03-10 06:53:40|97071|97000.7|97060.7|97010.7|97071|97011.3|97058.2|96997.4|37
1646895230000|2022-03-10 06:53:50|97071.1|97000.6|97061.3|97011.3|97073.9|97014.1|97059.1|96999.5|37
1646895240000|2022-03-10 06:54:00|97071.1|97001.1|97070.8|96999.7|97071.1|97013.9|97057.8|96999.7|33
1646895250000|2022-03-10 06:54:10|97069.8|96998.3|97067.6|96995.2|97071.5|97008.8|97056.7|96995.2|30
1646895260000|2022-03-10 06:54:20|97056.9|97006.9|97069|96989.8|97073.9|97006.9|97056.9|96988.9|37
1646895270000|2022-03-10 06:54:30|97070.8|96990.8|97067.4|96996.2|97072.9|97007.6|97057.6|96989.9|37
1646895280000|2022-03-10 06:54:40|97068.1|96995.9|97067.9|96995.2|97069.6|97009.2|97058.3|96995.2|29
1646895290000|2022-03-10 06:54:50|97068.7|96994.6|97070.9|96993.7|97071.3|97007|97056.9|96991.1|36
1646895300000|2022-03-10 06:55:00|97070.5|96993.3|97074.2|97002.4|97074.2|97013.9|97056.1|96992.8|28
1646895310000|2022-03-10 06:55:10|97074.9|97002.3|97061.3|97011.3|97075.6|97012.6|97061|97001.4|29
1646895320000|2022-03-10 06:55:20|97061.8|97011.8|97064.4|97014.4|97073.4|97014.4|97060.8|97001.4|34
1646895330000|2022-03-10 06:55:30|97062.6|97012.6|97071.8|97000|97071.8|97014|97054.5|96993.4|38
1646895340000|2022-03-10 06:55:40|97071.2|96994.6|97069.7|96998.3|97073.7|97009.4|97056.8|96994.6|26
1646895350000|2022-03-10 06:55:50|97069.5|96998.1|97054.8|97004.8|97073.7|97008.4|97054.8|96993.2|42
1646895360000|2022-03-10 06:56:00|97054.6|97004.6|97069.5|96995.1|97077.1|97004.6|97054.6|96992.6|37
1646895370000|2022-03-10 06:56:10|97069.4|96994.8|97067.5|96993.9|97074.7|97005.6|97053.4|96990.7|49
1646895380000|2022-03-10 06:56:20|97065.1|96994.8|97066.4|96992.9|97072.1|97006.9|97055.5|96988.5|47
1646895390000|2022-03-10 06:56:30|97066|96992.8|97069.5|96997.5|97071.5|97008.5|97056.5|96988.8|72
1646895400000|2022-03-10 06:56:40|97068.5|96997.3|97069|96993.4|97094.8|97012.9|97057.8|96990|76
1646895410000|2022-03-10 06:56:50|97067.7|96993|97071.5|96998|97072.5|96998.9|97065.6|96993|76
1646895420000|2022-03-10 06:57:00|97070.4|96998.2|97070.6|96998|97071.6|97009.4|97058.7|96990.9|65
1646895430000|2022-03-10 06:57:10|97070.5|96998.7|97069.4|96998.3|97072.5|97010.7|97056.9|96994.8|71
1646895440000|2022-03-10 06:57:20|97058.7|97008.7|97062.2|97012.2|97075.1|97012.4|97058.2|96993.9|63
1646895450000|2022-03-10 06:57:30|97073.7|97002|97058.3|97008.3|97073.7|97012.4|97056.7|96995.8|74
1646895460000|2022-03-10 06:57:40|97058.2|97008.2|97070|96997.5|97073.1|97011.7|97057.9|96990.1|75
1646895470000|2022-03-10 06:57:50|97059.2|97009.2|97070.7|96999.8|97073.1|97009.2|97055.5|96993.2|73
1646895480000|2022-03-10 06:58:00|97070.5|96998.1|97059.8|97009.8|97071.6|97010.4|97057.6|96993.9|74
1646895490000|2022-03-10 06:58:10|97060.5|97010.5|97056.5|97006.5|97072.6|97012.5|97055.1|96992.3|79
1646895500000|2022-03-10 06:58:20|97068.8|96997.8|97068.6|96996.9|97072.6|97010.6|97057.7|96992.3|68
1646895510000|2022-03-10 06:58:30|97069|96996.7|97067.6|96995.1|97070.5|97010.7|97056.2|96994.2|73
1646895520000|2022-03-10 06:58:40|97067.9|96994.6|97068.8|96997.3|97070.3|97010.4|97055.8|96992.9|68
1646895530000|2022-03-10 06:58:50|97068.6|96998.1|97071.4|96997|97073.6|97010.9|97059.7|96995.5|73
1646895540000|2022-03-10 06:59:00|97091.1|96989.6|97071.3|96979.8|97091.1|96990.1|97065.7|96973.2|50
1646895550000|2022-03-10 06:59:10|97087.6|97004.2|97009.8|96893.8|97088.1|97004.2|97002.2|96886.2|67
1646895560000|2022-03-10 06:59:20|97017.9|96901.9|96956.9|96840.9|97024.9|96908.9|96956.9|96840.9|29
1646895570000|2022-03-10 06:59:30|96954|96838|97007.5|96891.5|97019.4|96903.4|96953.8|96837.8|37
1646895580000|2022-03-10 06:59:40|97014.5|96898.5|97014.7|96898.7|97027.5|96911.5|97001.3|96885.3|32
1646895590000|2022-03-10 06:59:50|97019.6|96903.6|97010.2|96894.2|97030.8|96914.8|97007.7|96891.7|37
1646895600000|2022-03-10 07:00:00|97032|96916|97009|96893|97039.5|96923.5|97001.6|96885.6|68
1646895610000|2022-03-10 07:00:10|97010.2|96894.2|97005.6|96889.6|97028.7|96912.7|97005.4|96889.4|48
1646895620000|2022-03-10 07:00:20|97005.5|96889.5|97018.1|96902.1|97023.3|96907.3|97000.5|96884.5|65
1646895630000|2022-03-10 07:00:30|97019.4|96903.4|97028.9|96912.9|97042.6|96926.6|97019.4|96903.4|80
1646895640000|2022-03-10 07:00:40|97028.8|96912.8|97033.3|96917.3|97046.4|96930.4|97026.3|96910.3|77
1646895650000|2022-03-10 07:00:50|97033.4|96917.4|97066.6|96964.7|97076.3|96966.1|97032.6|96916.6|57
1646895660000|2022-03-10 07:01:00|97065|96966.2|97025|96931|97072.1|96966.2|97023.7|96930.4|66
1646895670000|2022-03-10 07:01:10|97025.5|96931.4|97034.2|96931.2|97037|96940.1|97016.8|96923.2|57
1646895680000|2022-03-10 07:01:20|97034.5|96930.9|97029.1|96932.9|97036.2|96935.6|97027.9|96929.7|43
1646895690000|2022-03-10 07:01:30|97029.3|96933.1|97026.4|96937.7|97037.8|96942.5|97025.9|96932.4|44
1646895700000|2022-03-10 07:01:40|97025.6|96938.4|97035.8|96938.1|97037.9|96954.1|97024.3|96936.1|51
1646895710000|2022-03-10 07:01:50|97033.9|96939.2|97025.7|96933.4|97036.8|96943.2|97023.2|96932.2|36
1646895720000|2022-03-10 07:02:00|97027.1|96934.3|97035.2|96942|97037.4|96943.1|97020.6|96934.3|38
1646895730000|2022-03-10 07:02:10|97034.8|96945.4|97051.7|96954.8|97051.7|96956.3|97034.8|96945.2|37
1646895740000|2022-03-10 07:02:20|97043.2|96955.8|97034.5|96946.8|97047.6|96956.8|97033.4|96943.9|41
1646895750000|2022-03-10 07:02:30|97034.9|96946.6|97032.4|96944.9|97036.1|96946.6|97030.3|96940.3|28
1646895760000|2022-03-10 07:02:40|97035.4|96943.7|97026.1|96937.2|97038.3|96944.7|97019.3|96936.5|40
1646895770000|2022-03-10 07:02:50|97023.5|96938.2|97025.6|96941.8|97034.2|96944|97020.5|96937.6|28
1646895780000|2022-03-10 07:03:00|97029.1|96942|97020.9|96942.9|97029.1|96942.9|97016.6|96939.1|41
1646895790000|2022-03-10 07:03:10|97021.1|96942.2|97027.9|96938.9|97028.7|96943|97019.8|96934.9|30
1646895800000|2022-03-10 07:03:20|97027.2|96939.7|97026.4|96955.5|97034.9|96956.4|97015.3|96939.7|40
1646895810000|2022-03-10 07:03:30|97028.7|96945.7|97028.2|96953.6|97035|96954.2|97025.8|96945.7|43
1646895820000|2022-03-10 07:03:40|97027|96953.5|97028.9|96954.3|97030.5|96955.1|97026.9|96950.7|33
1646895830000|2022-03-10 07:03:50|97028.8|96954.2|97028|96954.2|97030.4|96955.8|97026.7|96952.4|34
1646895840000|2022-03-10 07:04:00|97028.8|96955.3|97036.1|96955.5|97037.5|96957.7|97027.3|96948.7|46
1646895850000|2022-03-10 07:04:10|97035.6|96956.9|97034.3|96954.8|97041.1|96961.5|97029.2|96949.7|46
1646895860000|2022-03-10 07:04:20|97035|96955.1|97032.6|96952.2|97038.4|96969.2|97019.2|96952.2|48
1646895870000|2022-03-10 07:04:30|97032|96953.3|97034.1|96955.8|97035.3|96955.9|97032|96952.7|31
1646895880000|2022-03-10 07:04:40|97034.4|96956.1|97034.4|96957.4|97035.8|96958.8|97031.8|96956.1|39
1646895890000|2022-03-10 07:04:50|97033.6|96958|97019.4|96969.4|97041.1|96970|97018.8|96954.7|31
1646895900000|2022-03-10 07:05:00|97028.8|96956.7|97032.2|96956.5|97034.9|96958.9|97028.5|96955|33
1646895910000|2022-03-10 07:05:10|97032.4|96957.3|97032.3|96953.3|97035.1|96959.5|97027.1|96953.3|38
1646895920000|2022-03-10 07:05:20|97031.7|96953.8|97024.8|96945.9|97035|96954.6|97017.6|96940.5|50
1646895930000|2022-03-10 07:05:30|97030.8|96946.3|97036.1|96954|97036.6|96954.5|97030.8|96946.3|31
1646895940000|2022-03-10 07:05:40|97036.3|96953.8|97031.6|96955.9|97037.2|96955.9|97031.6|96952.2|33
1646895950000|2022-03-10 07:05:50|97032.7|96954.5|97013.7|96963.7|97033|96967.6|97013.7|96950.4|44
1646895960000|2022-03-10 07:06:00|97013.6|96963.6|97028.4|96957.6|97028.4|96967.7|97011.6|96954.6|48
1646895970000|2022-03-10 07:06:10|97027.7|96957|97031.3|96958.4|97032.3|96967.7|97015.3|96957|35
1646895980000|2022-03-10 07:06:20|97029.6|96958.3|97032.3|96960.6|97033.5|96971.6|97018.6|96958|34
1646895990000|2022-03-10 07:06:30|97032|96959.8|97036.9|96965.3|97040.5|96976.3|97026.3|96959.8|43
1646896000000|2022-03-10 07:06:40|97037.1|96965.6|97037.6|96967|97040.4|96978.1|97025.9|96964.9|40
1646896010000|2022-03-10 07:06:50|97027.8|96977.8|97026.5|96976.5|97038.9|96978.8|97024.8|96960.7|47
1646896020000|2022-03-10 07:07:00|97027.1|96977.1|97027.5|96977.5|97040.4|96978.2|97022.2|96966.6|44
1646896030000|2022-03-10 07:07:10|97027.6|96977.6|97026.5|96976.5|97038.7|96979.8|97025.6|96966.5|44
1646896040000|2022-03-10 07:07:20|97026.4|96976.4|97039.4|96966.6|97039.4|96977.2|97020.9|96965.2|40
1646896050000|2022-03-10 07:07:30|97038.4|96966.5|97032.8|96982.8|97046.4|96988.3|97029.7|96965.6|52
1646896060000|2022-03-10 07:07:40|97033.9|96983.9|97032.5|96962.4|97046.3|96987.7|97017.5|96948.7|47
1646896070000|2022-03-10 07:07:50|97033.4|96960.7|97032.5|96961.4|97040.4|96978.1|97022.4|96960.5|59
1646896080000|2022-03-10 07:08:00|97033.2|96960.7|97025.7|96975.7|97036.6|96977.1|97021.2|96958.8|58
1646896090000|2022-03-10 07:08:10|97026.5|96976.5|97043.2|96993.2|97047.5|96997.5|97020.6|96962.5|45
1646896100000|2022-03-10 07:08:20|97042.3|96992.3|97066.9|96994.4|97071.8|97008.6|97042.2|96990.3|57
1646896110000|2022-03-10 07:08:30|97068|96994.5|97062.9|96986|97073.6|97010.6|97049|96986|48
1646896120000|2022-03-10 07:08:40|97061.5|96990.7|97057.7|97007.7|97072.1|97008.6|97052.4|96987.1|61
1646896130000|2022-03-10 07:08:50|97057.9|97007.9|97071.7|97021.7|97076.3|97026.3|97053.2|97002.4|55
1646896140000|2022-03-10 07:09:00|97072.6|97022.6|97072|97022|97076.3|97026.3|97068.2|97018.2|54
1646896150000|2022-03-10 07:09:10|97068.9|97018.9|97070.9|97020.9|97073|97023|97067.4|97017.4|44
1646896160000|2022-03-10 07:09:20|97070.6|97020.6|97071.6|97021.6|97072.4|97022.4|97070|97020|49
1646896170000|2022-03-10 07:09:30|97071.5|97021.5|97069.2|97019.2|97072.3|97022.3|97066.1|97016.1|46
1646896180000|2022-03-10 07:09:40|97069.4|97019.4|97064.8|97014.8|97069.5|97019.5|97063.6|97013.6|44
1646896190000|2022-03-10 07:09:50|97064.3|97014.3|97070.4|97020.4|97070.4|97020.4|97063.1|97013.1|56
1646896200000|2022-03-10 07:10:00|97070.6|97020.6|97071.6|97021.6|97082.4|97028.9|97050|97011.5|58
1646896210000|2022-03-10 07:10:10|97081.6|97011.5|97070.8|97020.8|97083.2|97022.4|97066.7|97005.5|40
1646896220000|2022-03-10 07:10:20|97067.1|97017.1|97064.7|97014.7|97068.8|97018.8|97063.1|97013.1|38
1646896230000|2022-03-10 07:10:30|97062.4|97012.4|97066.8|97016.8|97066.9|97016.9|97061.7|97011.7|32
1646896240000|2022-03-10 07:10:40|97066.3|97016.3|97066.8|97016.8|97078.9|97016.8|97064.7|97003.6|28
1646896250000|2022-03-10 07:10:50|97066.3|97016.3|97078.2|97004.9|97083|97020.7|97063.7|97004.9|49
1646896260000|2022-03-10 07:11:00|97067.4|97017.4|97075.5|97005.3|97078.6|97017.6|97064.6|97003.8|47
1646896270000|2022-03-10 07:11:10|97076.3|97004.7|97080.5|97006|97080.5|97018.1|97065.5|97004.6|45
1646896280000|2022-03-10 07:11:20|97080.8|97006.5|97068.4|97018.4|97082.6|97019.6|97064.7|97004.7|46
1646896290000|2022-03-10 07:11:30|97068.1|97018.1|97069.8|97019.8|97080.3|97019.8|97065.8|97006.3|39
1646896300000|2022-03-10 07:11:40|97068.9|97018.9|97077.3|97006.4|97081.4|97019.6|97061.9|97003.8|48
1646896310000|2022-03-10 07:11:50|97076.8|97006|97067|97017|97077.8|97019|97063|97002.3|52
1646896320000|2022-03-10 07:12:00|97067.3|97017.3|97072.4|97022.4|97082|97024.8|97067.3|97007.5|52
1646896330000|2022-03-10 07:12:10|97072.9|97022.9|97068.4|97018.4|97072.9|97022.9|97068.3|97018.3|51
1646896340000|2022-03-10 07:12:20|97069|97019|97070.3|97020.3|97071.5|97021.5|97068.5|97018.5|43
1646896350000|2022-03-10 07:12:30|97069.3|97019.3|97073|97023|97094.4|97029.8|97066.9|97016.9|48
1646896360000|2022-03-10 07:12:40|97073.8|97023.8|97082.3|97032.3|97089.5|97039.5|97073.8|97023.8|65
1646896370000|2022-03-10 07:12:50|97082.4|97032.4|97125.8|97075.8|97141.4|97080.5|97078.4|97028.4|55
1646896380000|2022-03-10 07:13:00|97126.4|97076.4|97110.8|97060.8|97129.6|97076.4|97108.9|97045.4|58
1646896390000|2022-03-10 07:13:10|97110.6|97060.6|97107|97057|97130.4|97069.2|97105.7|97048.8|56
1646896400000|2022-03-10 07:13:20|97106.7|97056.7|97097.9|97047.9|97112.6|97056.7|97094.7|97035.3|56
1646896410000|2022-03-10 07:13:30|97098.1|97048.1|97099|97049|97099.5|97049.5|97092.5|97042.5|37
1646896420000|2022-03-10 07:13:40|97099.1|97049.1|97096.8|97046.8|97099.3|97049.3|97096.7|97046.7|29
1646896430000|2022-03-10 07:13:50|97096.9|97046.9|97090.4|97040.4|97096.9|97046.9|97089.7|97039.7|46
1646896440000|2022-03-10 07:14:00|97090.3|97040.3|97075.2|97025.2|97091.7|97041.7|97074.4|97015.2|62
1646896450000|2022-03-10 07:14:10|97076.4|97026.4|97078.4|97028.4|97090.4|97029.7|97076.3|97015.9|36
1646896460000|2022-03-10 07:14:20|97077.8|97027.8|97068.4|97018.4|97088.8|97029.6|97067.6|97017.6|55
1646896470000|2022-03-10 07:14:30|97067.9|97017.9|97018.2|96968.2|97069.3|97019.3|97018.2|96957|72
1646896480000|2022-03-10 07:14:40|97018.1|96968.1|97017.8|96967.8|97020.9|96970.9|97017.5|96967.5|31
1646896490000|2022-03-10 07:14:50|97018.1|96968.1|97015.9|96965.9|97018.7|96968.7|97014.7|96964.7|40
1646896500000|2022-03-10 07:15:00|97016.4|96966.4|97030.5|96980.5|97034.1|96984.1|97016.1|96966.1|53
1646896510000|2022-03-10 07:15:10|97030.7|96980.7|97045.5|96995.5|97048|96998|97027.7|96977.7|58
1646896520000|2022-03-10 07:15:20|97045.6|96995.6|97046|96996|97052.6|97012.2|97035.4|96995.2|33
1646896530000|2022-03-10 07:15:30|97048.4|96998.4|97036.8|97011.8|97053|97011.8|97036.8|96996.4|58
1646896540000|2022-03-10 07:15:40|97037.4|97012.4|97050.6|97000.6|97052.5|97013.3|97034.1|96999|48
1646896550000|2022-03-10 07:15:50|97050.1|97000.1|97009.7|96959.7|97050.2|97012.1|97003|96943.6|62
1646896560000|2022-03-10 07:16:00|97010.6|96960.6|97025.4|96954.3|97030|96967.4|97010.2|96949.3|54
1646896570000|2022-03-10 07:16:10|97025.7|96954.1|97013.2|96963.2|97026.4|96968.1|97011.1|96948.3|55
1646896580000|2022-03-10 07:16:20|97014.3|96964.3|97018.4|96945.3|97027.3|96968.9|97007.3|96943.7|59
1646896590000|2022-03-10 07:16:30|97017.9|96945.4|97010.3|96960.3|97024.1|96961.8|97006.8|96945.4|40
1646896600000|2022-03-10 07:16:40|97013|96963|97010.4|96960.4|97019.7|96963|97009.9|96949.1|36
1646896610000|2022-03-10 07:16:50|97010.2|96960.2|97028|96978|97028.1|96978.1|97007.9|96957.9|50
1646896620000|2022-03-10 07:17:00|97028.5|96978.5|97034.3|96984.3|97036.5|96986.5|97026.7|96976.7|61
1646896630000|2022-03-10 07:17:10|97036.7|96986.7|97020.7|96970.7|97036.7|96986.7|97013.7|96963.7|53
1646896640000|2022-03-10 07:17:20|97023.2|96973.2|97054.3|97004.3|97066.9|97006.2|97020.8|96970.8|68
1646896650000|2022-03-10 07:17:30|97055.1|97005.1|97076.5|97004.6|97084.9|97020.2|97055.1|96997.8|66
1646896660000|2022-03-10 07:17:40|97066|97016|97061.1|97011.1|97075.9|97016.1|97053.8|96990.6|61
1646896670000|2022-03-10 07:17:50|97060.4|97010.4|97063|97013|97063.7|97013.7|97059.4|97009.4|32
1646896680000|2022-03-10 07:18:00|97063.2|97013.2|97066.9|97016.9|97081.8|97020.8|97056.8|97006.8|48
1646896690000|2022-03-10 07:18:10|97061.3|97011.3|97074.4|97024.4|97075.2|97025.2|97061.3|97011.3|51
1646896700000|2022-03-10 07:18:20|97074.9|97024.9|97068.9|97018.9|97076.3|97026.3|97063.4|97013.4|52
1646896710000|2022-03-10 07:18:30|97069.7|97019.7|97067|97017|97070.3|97020.3|97066.5|97016.5|47
1646896720000|2022-03-10 07:18:40|97067.6|97017.6|97042.5|97017.5|97067.6|97018.2|97040.2|97000.7|40
1646896730000|2022-03-10 07:18:50|97042.3|97017.3|97027.1|96977.1|97049.2|97017.3|97026.5|96976.5|54
1646896740000|2022-03-10 07:19:00|97026.6|96976.6|97023|96973|97031.6|96981.6|97020.4|96970.4|68
1646896750000|2022-03-10 07:19:10|97023.1|96973.1|97024.4|96974.4|97024.6|96974.6|97020.7|96970.7|39
1646896760000|2022-03-10 07:19:20|97024|96974|97026.4|96976.4|97026.8|96976.8|97023.5|96973.5|36
1646896770000|2022-03-10 07:19:30|97026.6|96976.6|97023.6|96973.6|97026.7|96976.7|97021.5|96971.5|44
1646896780000|2022-03-10 07:19:40|97023.7|96973.7|97030.7|96980.7|97032.1|96982.1|97020.9|96970.9|50
1646896790000|2022-03-10 07:19:50|97031.2|96981.2|97012|96962|97031.2|96981.2|97010.1|96960.1|49
1646896800000|2022-03-10 07:20:00|97011.9|96961.9|97030|96980|97032.4|96993.3|97011.9|96961.9|49
1646896810000|2022-03-10 07:20:10|97029.9|96979.9|97033|96983|97033|96983|97029.9|96979.9|35
1646896820000|2022-03-10 07:20:20|97031.1|96981.1|97032.5|96982.5|97033.4|96983.4|97029.9|96979.9|30
1646896830000|2022-03-10 07:20:30|97032.4|96982.4|97034.9|96984.9|97035.4|96985.4|97032.1|96982.1|18
1646896840000|2022-03-10 07:20:40|97034.3|96984.3|97034.9|96984.9|97035.5|97006|97023.1|96982|37
1646896850000|2022-03-10 07:20:50|97025.9|96975.9|97023.5|96973.5|97034.5|96975.9|97013.2|96947.3|65
1646896860000|2022-03-10 07:21:00|97024|96974|97025|96975|97026.6|96976.6|97020.9|96970.9|46
1646896870000|2022-03-10 07:21:10|97025.2|96975.2|97009.9|96959.9|97025.2|96975.2|97006.8|96956.8|62
1646896880000|2022-03-10 07:21:20|97010.1|96960.1|97012.6|96962.6|97014.3|96964.3|97008.8|96958.8|43
1646896890000|2022-03-10 07:21:30|97012.4|96962.4|97010.1|96960.1|97014.4|96964.4|97007.1|96957.1|54
1646896900000|2022-03-10 07:21:40|97010.2|96960.2|96997.4|96947.4|97010.8|96960.8|96995.5|96945.5|59
1646896910000|2022-03-10 07:21:50|96997.2|96947.2|97006.2|96956.2|97007.9|96957.9|96996.9|96946.9|59
1646896920000|2022-03-10 07:22:00|97006.4|96956.4|97010.8|96960.8|97010.8|96960.8|97003.7|96953.7|53
1646896930000|2022-03-10 07:22:10|97009.2|96959.2|97010.8|96960.8|97011.3|96961.3|97007.5|96957.5|51
1646896940000|2022-03-10 07:22:20|97010.7|96960.7|97010.5|96960.5|97010.7|96960.7|97006.3|96956.3|43
1646896950000|2022-03-10 07:22:30|97010.6|96960.6|97009.8|96959.8|97015|96965|97008.2|96958.2|55
1646896960000|2022-03-10 07:22:40|97012.3|96962.3|97014.4|96964.4|97014.7|96979.9|97001.2|96960.7|41
1646896970000|2022-03-10 07:22:50|97014|96964|97015.2|96965.2|97016.3|96976.8|97001.8|96962.5|33
1646896980000|2022-03-10 07:23:00|97015.1|96965.1|97009.2|96959.2|97015.6|96965.6|97006.8|96956.8|48
1646896990000|2022-03-10 07:23:10|97009.1|96959.1|97006.7|96956.7|97011.6|96961.6|97005.1|96955.1|42
1646897000000|2022-03-10 07:23:20|97005.7|96955.7|97003.5|96953.5|97008.1|96958.1|97002.1|96952.1|36
1646897010000|2022-03-10 07:23:30|97003.2|96953.2|97001.2|96951.2|97007.5|96957.5|97000.3|96950.3|28
1646897020000|2022-03-10 07:23:40|97001.4|96951.4|97001.2|96951.2|97002.6|96952.6|96998.8|96948.8|25
1646897030000|2022-03-10 07:23:50|97001.4|96951.4|96996|96946|97005.5|96955.5|96996|96946|27
1646897040000|2022-03-10 07:24:00|96998.5|96948.5|97039.4|96989.4|97040|96990|96997.6|96947.6|45
1646897050000|2022-03-10 07:24:10|97041.4|96991.4|97032.2|96982.2|97047.5|96991.4|97025.2|96965.7|59
1646897060000|2022-03-10 07:24:20|97032.3|96982.3|97023.2|96973.2|97032.7|96982.7|97023.1|96973.1|43
1646897070000|2022-03-10 07:24:30|97024.6|96974.6|97024.8|96974.8|97025.9|96975.9|97022.7|96972.7|23
1646897080000|2022-03-10 07:24:40|97024.7|96974.7|97030.2|96980.2|97030.4|96980.4|97024.1|96974.1|21
1646897090000|2022-03-10 07:24:50|97029.8|96979.8|97030.1|96980.1|97030.5|96980.5|97029.1|96979.1|17
1646897100000|2022-03-10 07:25:00|97028.1|96978.1|97067|96995.3|97067|97008.8|97027.4|96977.4|41
1646897110000|2022-03-10 07:25:10|97066.2|96994.5|97056.3|96980.5|97066.2|97006.2|97043.9|96980|46
1646897120000|2022-03-10 07:25:20|97055.2|96982.3|97047|96997|97055.2|96998.1|97037.4|96980.1|38
1646897130000|2022-03-10 07:25:30|97047.6|96997.6|97045.1|96995.1|97047.6|96997.6|97043|96993|36
1646897140000|2022-03-10 07:25:40|97045.2|96995.2|97051.8|97001.8|97053.2|97003.2|97040.7|96990.7|49
1646897150000|2022-03-10 07:25:50|97051|97001|97029.3|96979.3|97051.7|97009.5|97027|96977|50
1646897160000|2022-03-10 07:26:00|97017.8|96967.8|96999.5|96949.5|97017.8|96975.2|96987.6|96948.7|54
1646897170000|2022-03-10 07:26:10|96997.7|96947.7|97026.2|96976.2|97030.5|96991.5|96996.8|96946.8|48
1646897180000|2022-03-10 07:26:20|97026.3|96976.3|97015.6|96965.6|97026.5|96982.3|97002.4|96964.6|58
1646897190000|2022-03-10 07:26:30|97015.2|96965.2|97015.2|96965.2|97016.7|96966.7|97013|96963|39
1646897200000|2022-03-10 07:26:40|97014.3|96964.3|97019.8|96969.8|97020|96970|97014.3|96964.3|37
1646897210000|2022-03-10 07:26:50|97020.5|96970.5|97020.5|96970.5|97021.6|96971.6|97018.9|96968.9|34
1646897220000|2022-03-10 07:27:00|97020|96970|97037.9|96987.9|97040.7|96990.7|97019.1|96969.1|44
1646897230000|2022-03-10 07:27:10|97036.7|96986.7|97043|96993|97044.1|96994.1|97034.7|96984.7|32
1646897240000|2022-03-10 07:27:20|97045.6|96995.6|97042.6|97017.6|97054.6|97017.6|97039.5|96989.5|56
1646897250000|2022-03-10 07:27:30|97041|97016|97048.9|96998.9|97054.1|97018.9|97040.8|96998.9|48
1646897260000|2022-03-10 07:27:40|97048.7|96998.7|97057.2|97007.2|97059.1|97018.7|97037.1|96997.2|56
1646897270000|2022-03-10 07:27:50|97057.5|97007.5|97055.8|97005.8|97057.5|97007.5|97049.9|96999.9|47
1646897280000|2022-03-10 07:28:00|97056.1|97006.1|97056.3|97006.3|97057.1|97007.1|97054.9|97004.9|32
1646897290000|2022-03-10 07:28:10|97055.8|97005.8|97052.2|97002.2|97057.4|97007.4|97050.3|97000.3|31
1646897300000|2022-03-10 07:28:20|97052.6|97002.6|97057|97007|97059.1|97009.1|97051.5|97001.5|42
1646897310000|2022-03-10 07:28:30|97057.5|97007.5|97056.8|97006.8|97060|97010|97055.1|97005.1|36
1646897320000|2022-03-10 07:28:40|97057.7|97007.7|97057.2|97007.2|97058.3|97008.3|97056.2|97006.2|26
1646897330000|2022-03-10 07:28:50|97057.1|97007.1|97068.7|97043.7|97082|97043.7|97055.5|97005.5|34
1646897340000|2022-03-10 07:29:00|97069|97044|97107.2|97057.2|97115.1|97065.1|97064.7|97034.4|59
1646897350000|2022-03-10 07:29:10|97107.1|97057.1|97101.8|97051.8|97107.1|97057.1|97101.8|97051.8|40
1646897360000|2022-03-10 07:29:20|97098.4|97048.4|97092.3|97042.3|97099.8|97056.9|97080.3|97038|39
1646897370000|2022-03-10 07:29:30|97092|97042|97093.8|97043.8|97096.2|97046.2|97092|97042|33
1646897380000|2022-03-10 07:29:40|97091.9|97041.9|97089|97039|97091.9|97041.9|97086.8|97036.8|37
1646897390000|2022-03-10 07:29:50|97089.4|97039.4|97092.2|97042.2|97094.3|97044.3|97089.3|97039.3|32
1646897400000|2022-03-10 07:30:00|97094.6|97044.6|97091.3|97041.3|97094.6|97044.6|97086.7|97036.7|49
1646897410000|2022-03-10 07:30:10|97091.1|97041.1|97090.2|97040.2|97091.1|97041.1|97086.3|97036.3|32
1646897420000|2022-03-10 07:30:20|97090.6|97040.6|97089|97039|97091.4|97041.4|97089|97039|21
1646897430000|2022-03-10 07:30:30|97089.3|97039.3|97090.8|97040.8|97091.4|97041.4|97089.3|97039.3|28
1646897440000|2022-03-10 07:30:40|97090.1|97040.1|97091|97041|97092.7|97042.7|97088.9|97038.9|38
1646897450000|2022-03-10 07:30:50|97091.3|97041.3|97092.3|97042.3|97093.4|97043.4|97091|97041|31
1646897460000|2022-03-10 07:31:00|97092.2|97042.2|97093.3|97043.3|97094.2|97044.2|97091.6|97041.6|29
1646897470000|2022-03-10 07:31:10|97093.6|97043.6|97092.2|97042.2|97094.2|97044.2|97091.9|97041.9|20
1646897480000|2022-03-10 07:31:20|97091.2|97041.2|97092.2|97042.2|97093.5|97051.5|97076.5|97038.5|43
1646897490000|2022-03-10 07:31:30|97092.1|97042.1|97070.4|97045.4|97092.1|97047.4|97070.4|97037.1|45
1646897500000|2022-03-10 07:31:40|97070.5|97045.5|97092|97042|97092.4|97049.7|97070.1|97038|46
1646897510000|2022-03-10 07:31:50|97091.6|97041.6|97092.6|97042.6|97093.6|97043.6|97090.9|97040.9|26
1646897520000|2022-03-10 07:32:00|97092.2|97042.2|97089.8|97039.8|97092.2|97042.2|97085.4|97035.4|41
1646897530000|2022-03-10 07:32:10|97089.4|97039.4|97089.7|97039.7|97090.6|97040.6|97088.5|97038.5|40
1646897540000|2022-03-10 07:32:20|97089|97039|97087.7|97037.7|97089.8|97039.8|97083.6|97033.6|34
1646897550000|2022-03-10 07:32:30|97086.7|97036.7|97089.5|97039.5|97090|97040|97086.2|97036.2|44
1646897560000|2022-03-10 07:32:40|97089.3|97039.3|97090.7|97040.7|97094.3|97044.3|97089.1|97039.1|43
1646897570000|2022-03-10 07:32:50|97091.1|97041.1|97089.3|97039.3|97094.5|97044.5|97087.8|97037.8|38
1646897580000|2022-03-10 07:33:00|97089.2|97039.2|97082.7|97032.7|97090.7|97048.5|97072.9|97032.7|33
1646897590000|2022-03-10 07:33:10|97084.4|97034.4|97068|97043|97084.4|97048.7|97067.2|97033.8|39
1646897600000|2022-03-10 07:33:20|97067.7|97042.7|97082.3|97032.3|97082.8|97042.8|97063|97025.6|49
1646897610000|2022-03-10 07:33:30|97082.6|97032.6|97070.4|97045.4|97083.6|97045.4|97064.8|97027.9|46
1646897620000|2022-03-10 07:33:40|97070.6|97045.6|97066.7|97041.7|97070.6|97045.6|97065.7|97040.7|46
1646897630000|2022-03-10 07:33:50|97066.8|97041.8|97063.2|97038.2|97071|97046|97060.2|97035.2|56
1646897640000|2022-03-10 07:34:00|97063.7|97038.7|97058.1|97033.1|97063.9|97038.9|97057|97032|52
1646897650000|2022-03-10 07:34:10|97058.4|97033.4|97060|97035|97061.3|97036.3|97056.6|97031.6|45
1646897660000|2022-03-10 07:34:20|97059.1|97034.1|97061.6|97036.6|97062.3|97037.3|97056.3|97031.3|29
1646897670000|2022-03-10 07:34:30|97061.7|97036.7|97060.4|97035.4|97061.8|97036.8|97059.4|97034.4|36
1646897680000|2022-03-10 07:34:40|97060.5|97035.5|97070.1|97045.1|97071.4|97046.4|97060|97035|34
1646897690000|2022-03-10 07:34:50|97070.4|97045.4|97072.8|97047.8|97074.5|97049.5|97068.9|97043.9|39
1646897700000|2022-03-10 07:35:00|97072.9|97047.9|97068.8|97043.8|97073.3|97048.3|97068.8|97043.8|31
1646897710000|2022-03-10 07:35:10|97068.7|97043.7|97063.9|97038.9|97068.7|97043.7|97063.4|97038.4|33
1646897720000|2022-03-10 07:35:20|97064|97039|97061.7|97036.7|97065.8|97040.8|97061.4|97036.4|26
1646897730000|2022-03-10 07:35:30|97062.5|97037.5|97062.9|97037.9|97066.7|97041.7|97061.9|97036.9|30
1646897740000|2022-03-10 07:35:40|97064.6|97039.6|97068.9|97043.9|97069.7|97044.7|97062.9|97037.9|29
1646897750000|2022-03-10 07:35:50|97068.2|97043.2|97067.2|97042.2|97071.7|97046.7|97066.9|97041.9|42
1646897760000|2022-03-10 07:36:00|97066.9|97041.9|97056.3|97031.3|97069.7|97044.7|97049.6|97024.6|49
1646897770000|2022-03-10 07:36:10|97057.6|97032.6|97059.7|97034.7|97060.2|97035.2|97052.6|97027.6|47
1646897780000|2022-03-10 07:36:20|97060.1|97035.1|97062.3|97012.3|97063.5|97036.4|97049.3|97010.8|49
1646897790000|2022-03-10 07:36:30|97062.7|97012.7|97052.6|97027.6|97063.8|97028.1|97050.7|97012.7|29
1646897800000|2022-03-10 07:36:40|97052.5|97027.5|97051.2|97026.2|97056.1|97031.1|97050|97025|39
1646897810000|2022-03-10 07:36:50|97051.4|97026.4|97046.1|97021.1|97051.4|97026.4|97044.1|97019.1|40
1646897820000|2022-03-10 07:37:00|97046|97021|97047.3|97022.3|97047.9|97022.9|97045.5|97020.5|27
1646897830000|2022-03-10 07:37:10|97047|97022|97048.2|97023.2|97048.2|97023.2|97044|97019|23
1646897840000|2022-03-10 07:37:20|97047.5|97022.5|97045.8|97020.8|97054.1|97029.1|97043.6|97018.6|49
1646897850000|2022-03-10 07:37:30|97045.7|97020.7|97075.5|97050.5|97077.3|97052.3|97044.5|97019.5|56
1646897860000|2022-03-10 07:37:40|97075.9|97050.9|97103.7|97053.7|97103.7|97061|97070.5|97034.7|61
1646897870000|2022-03-10 07:37:50|97106.7|97056.7|97105.5|97055.5|97109.3|97068.3|97090.4|97054.1|55
1646897880000|2022-03-10 07:38:00|97105.1|97055.1|97080.3|97055.3|97105.2|97066|97080.3|97055.1|48
1646897890000|2022-03-10 07:38:10|97080.7|97055.7|97080.6|97055.6|97082.5|97057.5|97078.7|97053.7|37
1646897900000|2022-03-10 07:38:20|97080.5|97055.5|97081.6|97056.6|97097.2|97060.7|97079.8|97043.4|53
1646897910000|2022-03-10 07:38:30|97081.1|97056.1|97085.8|97060.8|97085.8|97060.8|97080.6|97055.6|41
1646897920000|2022-03-10 07:38:40|97087.2|97062.2|97113.9|97063.9|97113.9|97071.1|97085.4|97060.4|53
1646897930000|2022-03-10 07:38:50|97114.8|97064.8|97095.6|97070.6|97114.8|97071.6|97091.8|97064.4|36
1646897940000|2022-03-10 07:39:00|97095.3|97070.3|97092.8|97042.8|97098.6|97073.6|97079.6|97042.3|47
1646897950000|2022-03-10 07:39:10|97091.5|97041.5|97074.9|97049.9|97092.8|97055|97074.9|97041.5|33
1646897960000|2022-03-10 07:39:20|97076.2|97051.2|97072.9|97047.9|97078.5|97053.5|97072.8|97047.8|31
1646897970000|2022-03-10 07:39:30|97073.5|97048.5|97118.9|97068.9|97124.7|97081|97072.7|97047.7|59
1646897980000|2022-03-10 07:39:40|97119.5|97069.5|97120.4|97070.4|97122.1|97072.1|97119.3|97069.3|45
1646897990000|2022-03-10 07:39:50|97120|97070|97101.3|97076.3|97120.2|97078.1|97096.2|97061.6|54
1646898000000|2022-03-10 07:40:00|97100.1|97075.1|97097|97072|97110.5|97075.1|97096.6|97057.8|45
1646898010000|2022-03-10 07:40:10|97096.7|97071.7|97098.4|97073.4|97108.9|97075.5|97093.6|97058.9|48
1646898020000|2022-03-10 07:40:20|97098.7|97073.7|97106.6|97081.6|97116.9|97082.7|97098|97066.5|55
1646898030000|2022-03-10 07:40:30|97108.9|97083.9|97110.5|97085.5|97114.4|97089.4|97108.9|97083.9|49
1646898040000|2022-03-10 07:40:40|97110.7|97085.7|97111.5|97086.5|97135.2|97089.2|97110.5|97075.6|53
1646898050000|2022-03-10 07:40:50|97111.3|97086.3|97110|97085|97112.4|97087.4|97110|97085|36
1646898060000|2022-03-10 07:41:00|97110.3|97085.3|97105.2|97080.2|97111.2|97086.2|97101.8|97076.8|45
1646898070000|2022-03-10 07:41:10|97105.1|97080.1|97099.4|97074.4|97105.1|97080.1|97098.4|97073.4|45
1646898080000|2022-03-10 07:41:20|97099|97074|97106.8|97056.8|97106.8|97074|97092.9|97055|37
1646898090000|2022-03-10 07:41:30|97107|97057|97096.9|97071.9|97110.1|97072.4|97096.9|97056.4|41
1646898100000|2022-03-10 07:41:40|97096.7|97071.7|97094|97044|97101.8|97071.7|97091.5|97043.3|50
1646898110000|2022-03-10 07:41:50|97095.1|97045.1|97097.1|97047.1|97097.1|97047.1|97092.7|97042.7|36
1646898120000|2022-03-10 07:42:00|97095.4|97045.4|97079.8|97029.8|97101.4|97051.4|97079.3|97029.3|61
1646898130000|2022-03-10 07:42:10|97080.2|97030.2|97077.6|97027.6|97081.5|97031.5|97071.6|97021.6|35
1646898140000|2022-03-10 07:42:20|97078.1|97028.1|97078.3|97028.3|97081.8|97031.8|97074.7|97024.7|48
1646898150000|2022-03-10 07:42:30|97078.9|97028.9|97077.7|97027.7|97081.5|97031.5|97077.6|97027.6|44
1646898160000|2022-03-10 07:42:40|97076.8|97026.8|97061.2|97011.2|97078.7|97028.7|97056.4|96993.3|59
1646898170000|2022-03-10 07:42:50|97060.8|97010.8|97059.6|97009.6|97062|97012|97056.7|97006.7|51
1646898180000|2022-03-10 07:43:00|97060.1|97010.1|97053|97003|97060.5|97010.5|97052.5|97002.5|41
1646898190000|2022-03-10 07:43:10|97052.7|97002.7|97049.3|96999.3|97053|97003|97044.4|96994.4|52
1646898200000|2022-03-10 07:43:20|97049.8|96999.8|97046.9|96996.9|97051.2|97001.2|97045.3|96995.3|30
1646898210000|2022-03-10 07:43:30|97046.8|96996.8|97045.4|96995.4|97048.3|96998.3|97044.9|96994.9|27
1646898220000|2022-03-10 07:43:40|97045.6|96995.6|97038.8|96988.8|97045.7|96995.7|97034.9|96984.9|37
1646898230000|2022-03-10 07:43:50|97040.6|96990.6|97034.1|96984.1|97040.9|96990.9|97032.9|96982.9|43
1646898240000|2022-03-10 07:44:00|97033.8|96983.8|97017|96967|97036.9|96986.9|97016.3|96966.3|49
1646898250000|2022-03-10 07:44:10|97020.6|96970.6|97023.8|96973.8|97023.9|96973.9|97014.7|96964.7|29
1646898260000|2022-03-10 07:44:20|97024|96974|97022|96972|97024|96974|97019.9|96969.9|25
1646898270000|2022-03-10 07:44:30|97021.8|96971.8|97007.6|96957.6|97022.5|96972.5|97000.1|96950.1|41
1646898280000|2022-03-10 07:44:40|97007.9|96957.9|97006|96956|97023.6|96973.6|97001.2|96942.5|47
1646898290000|2022-03-10 07:44:50|97006.4|96956.4|97003.2|96953.2|97016.2|96966.2|97001.3|96951.3|60
1646898300000|2022-03-10 07:45:00|97002.6|96952.6|96997.2|96947.2|97006.7|96954.1|96976.3|96926.3|58
1646898310000|2022-03-10 07:45:10|96998.1|96948.1|96989.6|96939.6|96998.1|96948.1|96984.8|96934.8|50
1646898320000|2022-03-10 07:45:20|96995.7|96945.7|97005.4|96955.4|97005.9|96955.9|96994.6|96944.6|53
1646898330000|2022-03-10 07:45:30|97003.7|96953.7|97026.3|96976.3|97026.3|96988|96993.2|96943.2|50
1646898340000|2022-03-10 07:45:40|97027.3|96977.3|97035.9|96985.9|97039.5|96989.5|97027.3|96977.3|52
1646898350000|2022-03-10 07:45:50|97034.7|96984.7|97013.1|96988.1|97035.8|96997.3|97012.3|96980|50
1646898360000|2022-03-10 07:46:00|97025.3|96975.3|97026.6|96976.6|97028|96985.8|97008.6|96971.7|52
1646898370000|2022-03-10 07:46:10|97027.6|96977.6|97032.7|96982.7|97032.7|96995.4|97012.7|96976|52
1646898380000|2022-03-10 07:46:20|97031.4|96981.4|97039.6|96989.6|97042.1|96992.1|97031.4|96981.4|54
1646898390000|2022-03-10 07:46:30|97038.5|96988.5|97040.6|97015.6|97053.3|97018|97035.7|96987.3|54
1646898400000|2022-03-10 07:46:40|97040.4|97015.4|97051.5|97001.5|97053.4|97017.2|97033.8|96995.1|52
1646898410000|2022-03-10 07:46:50|97052.5|97002.5|97046.5|97021.5|97055.4|97021.5|97038.7|96999.3|53
1646898420000|2022-03-10 07:47:00|97059.2|97009.2|97092.4|97042.4|97094.8|97055.2|97044.7|97009.2|71
1646898430000|2022-03-10 07:47:10|97090.4|97040.4|97086.1|97036.1|97090.9|97048.8|97068.2|97030.5|51
1646898440000|2022-03-10 07:47:20|97086.6|97036.6|97090.2|97040.2|97094.5|97054.8|97078.4|97036.6|46
1646898450000|2022-03-10 07:47:30|97090.3|97040.3|97137.4|97087.4|97141.7|97091.7|97089.5|97039.5|38
1646898460000|2022-03-10 07:47:40|97136.6|97086.6|97115.8|97065.8|97138.2|97088.2|97115.8|97065.8|66
1646898470000|2022-03-10 07:47:50|97116.7|97066.7|97108.8|97083.8|97118.3|97083.8|97090.4|97053.5|67
1646898480000|2022-03-10 07:48:00|97109.1|97084.1|97135.6|97085.6|97138.2|97097.3|97107.8|97071.6|54
1646898490000|2022-03-10 07:48:10|97135.9|97085.9|97125.1|97075.1|97140.6|97090.6|97120.3|97070.3|52
1646898500000|2022-03-10 07:48:20|97125.4|97075.4|97127.2|97077.2|97132.3|97088.2|97093.3|97058.2|57
1646898510000|2022-03-10 07:48:30|97126.8|97076.8|97133.4|97083.4|97140.7|97090.7|97119|97069|67
1646898520000|2022-03-10 07:48:40|97133.6|97083.6|97137.5|97087.5|97138.5|97088.5|97132.1|97082.1|54
1646898530000|2022-03-10 07:48:50|97137.3|97087.3|97153|97103|97154|97104|97125.9|97075.9|68
1646898540000|2022-03-10 07:49:00|97138.8|97113.8|97159.7|97109.7|97160.9|97119.8|97138.8|97105.2|49
1646898550000|2022-03-10 07:49:10|97156.3|97106.3|97168.8|97118.8|97176.4|97136.6|97152.3|97106.3|58
1646898560000|2022-03-10 07:49:20|97168.6|97118.6|97167.3|97117.3|97171.1|97121.1|97164|97114|57
1646898570000|2022-03-10 07:49:30|97166|97116|97164.3|97139.3|97175.4|97139.3|97162.6|97114.9|43
1646898580000|2022-03-10 07:49:40|97162.4|97137.4|97178.1|97128.1|97180.5|97140.1|97161.8|97125.3|49
1646898590000|2022-03-10 07:49:50|97180.5|97130.5|97180.1|97130.1|97180.5|97130.5|97178.6|97128.6|41
1646898600000|2022-03-10 07:50:00|97180.3|97130.3|97178|97128|97184.9|97146.8|97167.1|97123|51
1646898610000|2022-03-10 07:50:10|97176.4|97126.4|97173.5|97123.5|97176.5|97126.5|97170.6|97120.6|53
1646898620000|2022-03-10 07:50:20|97173.3|97123.3|97175.4|97125.4|97177.8|97127.8|97173.3|97123.3|44
1646898630000|2022-03-10 07:50:30|97175.2|97125.2|97176.4|97126.4|97177|97127|97173.1|97123.1|44
1646898640000|2022-03-10 07:50:40|97176.9|97126.9|97180.7|97130.7|97181.2|97131.2|97176.9|97126.9|32
1646898650000|2022-03-10 07:50:50|97180.8|97130.8|97218.8|97168.8|97218.9|97168.9|97178.3|97129.9|46
1646898660000|2022-03-10 07:51:00|97219.3|97169.3|97224.9|97174.9|97226.3|97176.3|97217.3|97167.3|61
1646898670000|2022-03-10 07:51:10|97224.8|97174.8|97222.4|97172.4|97227.5|97184.6|97206.6|97168.6|53
1646898680000|2022-03-10 07:51:20|97221.9|97171.9|97230.4|97180.4|97232.2|97193.6|97212.7|97171.9|54
1646898690000|2022-03-10 07:51:30|97230.7|97180.7|97230.8|97180.8|97231.6|97181.6|97226.2|97176.2|54
1646898700000|2022-03-10 07:51:40|97231.4|97181.4|97234|97184|97234.7|97197.8|97218.3|97177.8|43
1646898710000|2022-03-10 07:51:50|97233.6|97183.6|97223.4|97198.4|97237.4|97200.2|97223.4|97181.8|37
1646898720000|2022-03-10 07:52:00|97222.8|97197.8|97251.9|97201.9|97253.4|97215.8|97222.8|97187.1|52
1646898730000|2022-03-10 07:52:10|97250.5|97200.5|97247.8|97222.8|97256.7|97222.8|97244.5|97199.1|48
1646898740000|2022-03-10 07:52:20|97246.9|97221.9|97247|97222|97264.8|97228|97246.9|97209.9|53
1646898750000|2022-03-10 07:52:30|97247.3|97222.3|97262.4|97212.4|97263.4|97228|97245.3|97210.2|57
1646898760000|2022-03-10 07:52:40|97260.8|97210.8|97248.2|97223.2|97261|97223.3|97244.8|97208|59
1646898770000|2022-03-10 07:52:50|97248|97223|97268.8|97218.8|97268.8|97225.5|97246.1|97211.8|49
1646898780000|2022-03-10 07:53:00|97255.8|97230.8|97264.1|97214.1|97274.8|97234.2|97254.6|97213.7|62
1646898790000|2022-03-10 07:53:10|97265|97215|97260.9|97210.9|97266.8|97216.8|97260.5|97210.5|57
1646898800000|2022-03-10 07:53:20|97261.7|97211.7|97248.9|97223.9|97262.5|97225.4|97247.6|97206.3|61
1646898810000|2022-03-10 07:53:30|97249.4|97224.4|97238.9|97213.9|97259.9|97224.5|97238|97201.7|40
1646898820000|2022-03-10 07:53:40|97239.6|97214.6|97221.9|97171.9|97248.4|97214.6|97216.8|97166.8|68
1646898830000|2022-03-10 07:53:50|97223|97173|97227.8|97177.8|97227.8|97177.8|97216.1|97166.1|62
1646898840000|2022-03-10 07:54:00|97226.6|97176.6|97218.6|97168.6|97226.9|97176.9|97216.6|97166.6|59
1646898850000|2022-03-10 07:54:10|97218.4|97168.4|97218.5|97168.5|97222|97172|97217.1|97167.1|47
1646898860000|2022-03-10 07:54:20|97218.4|97168.4|97224.5|97174.5|97226.3|97176.3|97218.3|97168.3|56
1646898870000|2022-03-10 07:54:30|97225.1|97175.1|97217.5|97167.5|97225.1|97181.7|97202.6|97164.5|60
1646898880000|2022-03-10 07:54:40|97215.8|97165.8|97182.2|97132.2|97219.3|97169.3|97180.2|97120.9|56
1646898890000|2022-03-10 07:54:50|97193.9|97123.6|97184.6|97134.6|97196.9|97135.5|97181.8|97122.7|39
1646898900000|2022-03-10 07:55:00|97196.7|97123.1|97168.6|97118.6|97200.9|97148.8|97158.8|97100.2|67
1646898910000|2022-03-10 07:55:10|97168.2|97118.2|97174.4|97124.4|97180.5|97128.4|97167.6|97110.2|64
1646898920000|2022-03-10 07:55:20|97173.7|97123.7|97158.2|97108.2|97173.7|97123.7|97158.2|97108.2|54
1646898930000|2022-03-10 07:55:30|97158.7|97108.7|97148.3|97098.3|97158.7|97108.7|97148.2|97098.2|59
1646898940000|2022-03-10 07:55:40|97148.2|97098.2|97145.9|97095.9|97148.9|97098.9|97140|97090|59
1646898950000|2022-03-10 07:55:50|97145.2|97095.2|97156|97106|97165.3|97106.4|97143.7|97093.7|63
1646898960000|2022-03-10 07:56:00|97155.9|97105.9|97156.7|97106.7|97158.3|97108.3|97154.3|97104.3|50
1646898970000|2022-03-10 07:56:10|97155.9|97105.9|97146.7|97096.7|97157.7|97113.1|97136.6|97096.3|60
1646898980000|2022-03-10 07:56:20|97147.1|97097.1|97147|97097|97149.5|97099.5|97142.4|97092.4|62
1646898990000|2022-03-10 07:56:30|97148.4|97098.4|97141.9|97091.9|97148.9|97098.9|97141.8|97091.8|55
1646899000000|2022-03-10 07:56:40|97142|97092|97117.4|97067.4|97142|97092|97098.7|97048.7|67
1646899010000|2022-03-10 07:56:50|97119.6|97069.6|97090.1|97040.1|97125.2|97075.2|97089.3|97039.3|70
1646899020000|2022-03-10 07:57:00|97089.6|97039.6|97068.3|97018.3|97092|97042|97063.1|97013.1|57
1646899030000|2022-03-10 07:57:10|97066.1|97016.1|97066.8|97016.8|97070.8|97020.8|97063.3|97013.3|59
1646899040000|2022-03-10 07:57:20|97067.1|97017.1|97073.7|97023.7|97073.7|97023.7|97065.7|97015.7|28
1646899050000|2022-03-10 07:57:30|97073.6|97023.6|97087.4|97037.4|97090.1|97040.1|97073.2|97023.2|49
1646899060000|2022-03-10 07:57:40|97086.8|97036.8|97083|97033|97087.6|97037.6|97079.1|97029.1|46
1646899070000|2022-03-10 07:57:50|97083.1|97033.1|97071.8|97021.8|97083.1|97043|97060.1|97019.2|53
1646899080000|2022-03-10 07:58:00|97071.5|97021.5|97062.3|97037.3|97071.6|97040.4|97049.3|97020.9|62
1646899090000|2022-03-10 07:58:10|97062|97037|97070.4|97020.4|97074.5|97043.3|97059|97019.7|68
1646899100000|2022-03-10 07:58:20|97070.1|97020.1|97079.3|97029.3|97080.1|97040.3|97064.6|97019.2|63
1646899110000|2022-03-10 07:58:30|97079.8|97029.8|97091|97041|97091.9|97053.6|97065|97027.4|55
1646899120000|2022-03-10 07:58:40|97091.8|97041.8|97075.2|97050.2|97092.1|97051.2|97075|97031.4|54
1646899130000|2022-03-10 07:58:50|97075.4|97050.4|97083.1|97033.1|97087.2|97051.2|97069.6|97027.2|57
1646899140000|2022-03-10 07:59:00|97083.4|97033.4|97076.8|97026.8|97086.5|97036.5|97076.1|97026.1|68
1646899150000|2022-03-10 07:59:10|97077|97027|97107.3|97057.3|97107.3|97064.8|97073.4|97026.7|70
1646899160000|2022-03-10 07:59:20|97107.7|97057.7|97100.8|97050.8|97111.8|97070|97085.9|97043.1|65
1646899170000|2022-03-10 07:59:30|97099.9|97049.9|97097.6|97047.6|97105|97055|97096.4|97046.4|62
1646899180000|2022-03-10 07:59:40|97096.4|97046.4|97111|97061|97111|97061|97094.5|97044.5|58
1646899190000|2022-03-10 07:59:50|97113|97063|97102.4|97052.4|97113|97064.5|97089.5|97049.5|52
1646899200000|2022-03-10 08:00:00|97101.7|97051.7|97127.7|97077.7|97134.1|97084.1|97097.8|97047.8|76
1646899210000|2022-03-10 08:00:10|97128.1|97078.1|97173.3|97123.3|97173.3|97123.3|97127|97077|77
1646899220000|2022-03-10 08:00:20|97174.8|97124.8|97165|97140|97187.1|97140|97165|97121.8|66
1646899230000|2022-03-10 08:00:30|97176.7|97126.7|97184.5|97134.5|97184.7|97146.8|97161.8|97124.9|61
1646899240000|2022-03-10 08:00:40|97183.7|97133.7|97182.6|97157.6|97208.7|97166.4|97174.8|97132.8|69
1646899250000|2022-03-10 08:00:50|97193.2|97143.2|97156.9|97106.9|97196.4|97157.7|97144.5|97105.7|70
1646899260000|2022-03-10 08:01:00|97157.1|97107.1|97139.3|97089.3|97157.9|97112.6|97130.8|97089.3|67
1646899270000|2022-03-10 08:01:10|97123.7|97098.7|97112.6|97062.6|97134.4|97099.3|97098|97054|76
1646899280000|2022-03-10 08:01:20|97102.7|97077.7|97153.2|97103.2|97153.6|97120.7|97102.7|97070.3|76
1646899290000|2022-03-10 08:01:30|97153.3|97103.3|97119.1|97094.1|97153.4|97108.6|97119.1|97085.1|75
1646899300000|2022-03-10 08:01:40|97119.3|97094.3|97130.6|97080.6|97130.6|97094.4|97105|97068.2|62
1646899310000|2022-03-10 08:01:50|97129.6|97079.6|97186|97136|97199.4|97149.4|97128.2|97078.2|77
1646899320000|2022-03-10 08:02:00|97185.8|97135.8|97218.2|97168.2|97220|97170|97185.8|97135.8|72
1646899330000|2022-03-10 08:02:10|97218.3|97168.3|97229.2|97179.2|97229.2|97179.2|97214|97164|67
1646899340000|2022-03-10 08:02:20|97231.7|97181.7|97245.7|97195.7|97254.5|97204.7|97228|97181.7|74
1646899350000|2022-03-10 08:02:30|97247.5|97197.5|97246.9|97196.9|97282.8|97247.7|97243.2|97196.9|76
1646899360000|2022-03-10 08:02:40|97246.5|97196.5|97257.3|97207.3|97258.2|97219.9|97241.3|97195.9|58
1646899370000|2022-03-10 08:02:50|97256.2|97206.2|97259.7|97234.7|97265.1|97234.9|97244.8|97204.5|69
1646899380000|2022-03-10 08:03:00|97261.3|97236.3|97261.3|97211.3|97271.2|97246.2|97252.1|97211.3|66
1646899390000|2022-03-10 08:03:10|97261.8|97211.8|97249.1|97224.1|97263.4|97227.6|97237.4|97198.6|68
1646899400000|2022-03-10 08:03:20|97247.4|97222.4|97257.4|97207.4|97257.8|97222.4|97240.1|97202.1|72
1646899410000|2022-03-10 08:03:30|97256.2|97206.2|97265.6|97215.6|97265.6|97228.7|97247.7|97206.2|61
1646899420000|2022-03-10 08:03:40|97265.4|97215.4|97287.4|97237.4|97289.3|97243.3|97252.2|97212.6|67
1646899430000|2022-03-10 08:03:50|97285.7|97235.7|97280.7|97255.7|97294.7|97259.1|97274.5|97230.5|61
1646899440000|2022-03-10 08:04:00|97290.3|97240.3|97272.5|97247.5|97296.6|97264|97270.9|97234|67
1646899450000|2022-03-10 08:04:10|97272.4|97247.4|97265.1|97240.1|97277.9|97252.9|97265.1|97240.1|64
1646899460000|2022-03-10 08:04:20|97265.6|97240.6|97280|97230|97282.1|97247|97261|97226.6|71
1646899470000|2022-03-10 08:04:30|97277.6|97227.6|97265.8|97215.8|97281.8|97245.3|97240.7|97214.5|69
1646899480000|2022-03-10 08:04:40|97267.1|97217.1|97276.8|97226.8|97276.8|97238.1|97239.2|97212.8|65
1646899490000|2022-03-10 08:04:50|97278.3|97228.3|97285|97235|97291.9|97245.5|97267.7|97228|60
1646899500000|2022-03-10 08:05:00|97286.2|97236.2|97274|97224|97294|97252.2|97270.3|97220.3|75
1646899510000|2022-03-10 08:05:10|97276.6|97226.6|97297|97247|97300.3|97250.3|97266.3|97225.4|70
1646899520000|2022-03-10 08:05:20|97297.3|97247.3|97301.1|97251.1|97303.9|97253.9|97275.4|97232.9|67
1646899530000|2022-03-10 08:05:30|97301.5|97251.5|97273.1|97223.1|97301.9|97251.9|97270.9|97220.9|65
1646899540000|2022-03-10 08:05:40|97273.4|97223.4|97271.4|97221.4|97274.2|97224.2|97267.4|97217.4|62
1646899550000|2022-03-10 08:05:50|97270.8|97220.8|97288.7|97238.7|97289.5|97239.5|97254.1|97218.3|61
1646899560000|2022-03-10 08:06:00|97287.4|97237.4|97277.7|97227.7|97289.6|97239.6|97274|97224|61
1646899570000|2022-03-10 08:06:10|97277.3|97227.3|97281|97231|97281|97231|97271.7|97221.7|62
1646899580000|2022-03-10 08:06:20|97280.4|97230.4|97241.9|97191.9|97283.4|97233.4|97240.6|97190.6|70
1646899590000|2022-03-10 08:06:30|97242.9|97192.9|97279.6|97229.6|97284.6|97240.8|97242|97192|64
1646899600000|2022-03-10 08:06:40|97278.7|97228.7|97267|97242|97282.2|97242|97232.7|97188.8|68
1646899610000|2022-03-10 08:06:50|97266.4|97241.4|97268.2|97243.2|97281.9|97244|97264|97225.8|65
1646899620000|2022-03-10 08:07:00|97268.4|97243.4|97261.2|97236.2|97285.3|97250.1|97253.4|97224.2|67
1646899630000|2022-03-10 08:07:10|97260.6|97235.6|97256.7|97231.7|97261.8|97236.8|97255|97230|57
1646899640000|2022-03-10 08:07:20|97257|97232|97259|97234|97259.4|97234.4|97253|97228|69
1646899650000|2022-03-10 08:07:30|97259.2|97234.2|97256.7|97231.7|97259.2|97234.2|97253.8|97228.8|58
1646899660000|2022-03-10 08:07:40|97256.6|97231.6|97258.3|97233.3|97260.4|97235.4|97254.8|97229.8|68
1646899670000|2022-03-10 08:07:50|97257.7|97232.7|97218.1|97193.1|97257.7|97232.7|97217.5|97180|71
1646899680000|2022-03-10 08:08:00|97217.7|97192.7|97242.2|97192.2|97252.2|97208.5|97215.8|97181.5|64
1646899690000|2022-03-10 08:08:10|97245.1|97195.1|97232.6|97207.6|97249.1|97208.2|97226.8|97193.6|56
1646899700000|2022-03-10 08:08:20|97234|97209|97245.6|97195.6|97245.7|97209.8|97229.9|97193.5|57
1646899710000|2022-03-10 08:08:30|97244.9|97194.9|97231.3|97206.3|97245.6|97209.1|97230.5|97193|56
1646899720000|2022-03-10 08:08:40|97231.9|97206.9|97234.8|97209.8|97236.1|97211.1|97230.4|97205.4|53
1646899730000|2022-03-10 08:08:50|97236.5|97211.5|97248|97198|97248.9|97212.7|97232.3|97194.4|52
1646899740000|2022-03-10 08:09:00|97248.6|97198.6|97246.9|97196.9|97250.4|97213.3|97233.8|97195.4|61
1646899750000|2022-03-10 08:09:10|97246.8|97196.8|97224.5|97199.5|97246.8|97208.6|97222.7|97184.4|63
1646899760000|2022-03-10 08:09:20|97224.6|97199.6|97224.4|97199.4|97238.1|97201.5|97222.2|97185.4|59
1646899770000|2022-03-10 08:09:30|97223.2|97198.2|97218.5|97193.5|97225.2|97200.2|97215|97190|56
1646899780000|2022-03-10 08:09:40|97217|97192|97230.9|97180.9|97231.2|97204.1|97217|97180.9|66
1646899790000|2022-03-10 08:09:50|97232.5|97182.5|97233.4|97183.4|97239.2|97200.9|97224.7|97180.9|54
1646899800000|2022-03-10 08:10:00|97233.7|97183.7|97238.9|97213.9|97238.9|97213.9|97223.2|97183|65
1646899810000|2022-03-10 08:10:10|97237.9|97212.9|97256.8|97231.8|97260.6|97235.6|97236.2|97211.2|70
1646899820000|2022-03-10 08:10:20|97258.1|97233.1|97257.7|97232.7|97258.8|97233.8|97255.2|97230.2|51
1646899830000|2022-03-10 08:10:30|97257.4|97232.4|97344.5|97319.5|97348.6|97320.9|97257.1|97232.1|75
1646899840000|2022-03-10 08:10:40|97344.3|97319.3|97318.2|97293.2|97345.5|97320.5|97317.7|97286.3|71
1646899850000|2022-03-10 08:10:50|97318.3|97293.3|97321.1|97296.1|97335.5|97299.9|97317.7|97280.4|68
1646899860000|2022-03-10 08:11:00|97322.2|97297.2|97328.4|97303.4|97333.9|97308.9|97320.9|97295.9|69
1646899870000|2022-03-10 08:11:10|97329|97304|97331.3|97306.3|97349.8|97318.8|97328|97294.7|65
1646899880000|2022-03-10 08:11:20|97332.8|97307.8|97364.7|97339.7|97377.5|97342.2|97332.8|97304.4|67
1646899890000|2022-03-10 08:11:30|97375|97325|97376|97326|97380.3|97343.4|97363.7|97325|60
1646899900000|2022-03-10 08:11:40|97376.3|97326.3|97381|97331|97381.9|97345.2|97365.5|97326.3|55
1646899910000|2022-03-10 08:11:50|97380.8|97330.8|97395|97370|97405.5|97370.3|97370.5|97330.1|60
1646899920000|2022-03-10 08:12:00|97394.7|97369.7|97394.9|97369.9|97439.2|97401.6|97393|97368|74
1646899930000|2022-03-10 08:12:10|97396.4|97371.4|97397.5|97372.5|97412.1|97374.9|97389.2|97352.6|72
1646899940000|2022-03-10 08:12:20|97397.4|97372.4|97421.3|97396.3|97426.5|97401.5|97396.5|97371.5|72
1646899950000|2022-03-10 08:12:30|97421.2|97396.2|97449.9|97399.9|97459|97420.5|97417.7|97392.7|70
1646899960000|2022-03-10 08:12:40|97451|97401|97438.6|97413.6|97456.6|97419.1|97427.8|97391.5|63
1646899970000|2022-03-10 08:12:50|97436.9|97411.9|97452.3|97427.3|97465.2|97427.3|97436.7|97399.8|64
1646899980000|2022-03-10 08:13:00|97472.5|97422.5|97468.8|97418.8|97473.5|97436.2|97456.3|97415.7|69
1646899990000|2022-03-10 08:13:10|97454.7|97429.7|97477|97452|97488.4|97452|97453.3|97428.3|75
1646900000000|2022-03-10 08:13:20|97476.6|97451.6|97465.7|97440.7|97480.6|97452.2|97462.8|97420.7|67
1646900010000|2022-03-10 08:13:30|97465.8|97440.8|97466.7|97441.7|97479.8|97445.3|97463.7|97429.8|70
1646900020000|2022-03-10 08:13:40|97464.6|97439.6|97440.2|97390.2|97469.3|97444.3|97426.8|97388.9|70
1646900030000|2022-03-10 08:13:50|97439.3|97389.3|97391.3|97366.3|97440.8|97397.8|97384.6|97351|77
1646900040000|2022-03-10 08:14:00|97392.5|97367.5|97397.6|97372.6|97413.4|97379.6|97389.3|97353.7|70
1646900050000|2022-03-10 08:14:10|97397.7|97372.7|97383.9|97358.9|97408.4|97373.8|97383.9|97356.3|52
1646900060000|2022-03-10 08:14:20|97384.4|97359.4|97363.2|97313.2|97399.3|97361|97353.2|97313.1|62
1646900070000|2022-03-10 08:14:30|97361.8|97311.8|97339.4|97289.4|97362.1|97312.1|97339.4|97289.4|63
1646900080000|2022-03-10 08:14:40|97340.3|97290.3|97328.1|97303.1|97344.4|97305.1|97323.5|97288.8|66
1646900090000|2022-03-10 08:14:50|97327.2|97302.2|97357|97307|97364.8|97314.8|97320.2|97282.6|66
1646900100000|2022-03-10 08:15:00|97357.9|97307.9|97372.3|97322.3|97372.5|97336.2|97353.2|97305.2|78
1646900110000|2022-03-10 08:15:10|97372|97322|97377.9|97352.9|97379.8|97354.8|97357.1|97318.9|70
1646900120000|2022-03-10 08:15:20|97377.4|97352.4|97356.8|97331.8|97391|97354.5|97356.8|97323|69
1646900130000|2022-03-10 08:15:30|97358.6|97333.6|97359.8|97334.8|97370.2|97336.6|97354.3|97317.8|67
1646900140000|2022-03-10 08:15:40|97356.3|97331.3|97358.9|97333.9|97369.9|97338.1|97353.5|97319.9|51
1646900150000|2022-03-10 08:15:50|97358.8|97333.8|97353.7|97328.7|97363|97335.8|97348.8|97313|61
1646900160000|2022-03-10 08:16:00|97352.9|97327.9|97346.1|97321.1|97355.7|97330.7|97344.1|97319.1|70
1646900170000|2022-03-10 08:16:10|97346.4|97321.4|97341.5|97316.5|97349.3|97324.3|97340.4|97315.4|61
1646900180000|2022-03-10 08:16:20|97341.7|97316.7|97341.1|97316.1|97343.4|97318.4|97336.6|97311.6|52
1646900190000|2022-03-10 08:16:30|97340.6|97315.6|97332|97307|97340.6|97315.6|97329.1|97304.1|54
1646900200000|2022-03-10 08:16:40|97331.9|97306.9|97338.8|97313.8|97344.8|97319.8|97331.8|97306.8|46
1646900210000|2022-03-10 08:16:50|97337.9|97312.9|97339.2|97314.2|97343.2|97318.2|97335.7|97310.7|68
1646900220000|2022-03-10 08:17:00|97339.5|97314.5|97348.6|97323.6|97352.9|97327.9|97337.3|97312.3|57
1646900230000|2022-03-10 08:17:10|97348.2|97323.2|97334.7|97309.7|97354.3|97323.2|97333.4|97303.4|53
1646900240000|2022-03-10 08:17:20|97334.9|97309.9|97337.6|97312.6|97337.6|97312.6|97334.7|97309.7|50
1646900250000|2022-03-10 08:17:30|97337.5|97312.5|97336.9|97311.9|97337.5|97312.5|97335.7|97310.7|30
1646900260000|2022-03-10 08:17:40|97336.6|97311.6|97320.3|97295.3|97336.7|97311.7|97318.2|97293.2|56
1646900270000|2022-03-10 08:17:50|97318.5|97293.5|97309.5|97284.5|97321.1|97296.1|97305.1|97280.1|63
1646900280000|2022-03-10 08:18:00|97309.8|97284.8|97313.8|97288.8|97318.1|97293.1|97306.3|97281.3|69
1646900290000|2022-03-10 08:18:10|97313.2|97288.2|97315|97290|97315|97290|97308.9|97283.9|64
1646900300000|2022-03-10 08:18:20|97316.1|97291.1|97314.7|97289.7|97316.1|97291.1|97310.5|97285.5|54
1646900310000|2022-03-10 08:18:30|97313.5|97288.5|97317.6|97292.6|97318|97293|97312|97287|67
1646900320000|2022-03-10 08:18:40|97317|97292|97315.2|97290.2|97324.1|97299.1|97313.5|97288.5|64
1646900330000|2022-03-10 08:18:50|97314.4|97289.4|97317.1|97292.1|97318.4|97293.4|97311.9|97286.9|56
1646900340000|2022-03-10 08:19:00|97316.7|97291.7|97327.8|97302.8|97328.1|97303.1|97314.7|97289.7|64
1646900350000|2022-03-10 08:19:10|97327.5|97302.5|97338.1|97313.1|97340.2|97315.2|97325.6|97300.6|69
1646900360000|2022-03-10 08:19:20|97338.4|97313.4|97345.6|97320.6|97347.1|97322.1|97336.2|97311.2|55
1646900370000|2022-03-10 08:19:30|97345.7|97320.7|97368.3|97343.3|97371.2|97346.2|97345.7|97320.7|72
1646900380000|2022-03-10 08:19:40|97367.8|97342.8|97373.6|97348.6|97374.8|97349.8|97360|97335|69
1646900390000|2022-03-10 08:19:50|97374|97349|97362.1|97337.1|97374|97349|97353.3|97315.5|62
1646900400000|2022-03-10 08:20:00|97361.6|97336.6|97374|97349|97374.9|97349.9|97361.2|97336.2|67
1646900410000|2022-03-10 08:20:10|97373.4|97348.4|97419.1|97394.1|97431.4|97394.9|97372.4|97345.2|70
1646900420000|2022-03-10 08:20:20|97418.5|97393.5|97425.6|97375.6|97433.8|97399.5|97415.3|97373.3|73
1646900430000|2022-03-10 08:20:30|97425.7|97375.7|97402.5|97352.5|97428.3|97385.6|97400|97350|62
1646900440000|2022-03-10 08:20:40|97399.6|97349.6|97411.5|97361.5|97411.5|97361.5|97378.6|97340.5|73
1646900450000|2022-03-10 08:20:50|97411.9|97361.9|97439.5|97389.5|97439.5|97389.5|97398.9|97358.3|71
1646900460000|2022-03-10 08:21:00|97441.2|97391.2|97412.8|97387.8|97445.8|97402|97410.8|97375|69
1646900470000|2022-03-10 08:21:10|97412.9|97387.9|97390.2|97365.2|97424|97387.9|97390.2|97354.8|69
1646900480000|2022-03-10 08:21:20|97388.4|97363.4|97426.5|97376.5|97426.5|97376.5|97380.8|97343.8|62
1646900490000|2022-03-10 08:21:30|97429.7|97379.7|97436|97386|97450|97412.4|97421.4|97379.7|73
1646900500000|2022-03-10 08:21:40|97435.7|97385.7|97440.1|97390.1|97440.7|97390.7|97433.5|97383.5|40
1646900510000|2022-03-10 08:21:50|97444.8|97394.8|97406|97381|97444.8|97394.8|97404.8|97370.5|62
1646900520000|2022-03-10 08:22:00|97406.1|97381.1|97430.7|97380.7|97433|97394|97404.9|97379.9|66
1646900530000|2022-03-10 08:22:10|97434.5|97384.5|97433.6|97408.6|97447.1|97409.6|97419.6|97379.7|57
1646900540000|2022-03-10 08:22:20|97446.3|97396.3|97440.9|97415.9|97456.7|97418.4|97432.1|97396.3|51
1646900550000|2022-03-10 08:22:30|97441.1|97416.1|97452.3|97402.3|97452.3|97416.1|97437.6|97400.3|47
1646900560000|2022-03-10 08:22:40|97452|97402|97471.2|97421.2|97471.3|97429.2|97441.9|97402|63
1646900570000|2022-03-10 08:22:50|97473.8|97423.8|97465|97415|97476.3|97426.3|97449.4|97411.3|57
1646900580000|2022-03-10 08:23:00|97464.8|97414.8|97439.9|97389.9|97465.7|97415.7|97436.9|97386.9|70
1646900590000|2022-03-10 08:23:10|97439.6|97389.6|97439.6|97389.6|97441.6|97391.6|97437.4|97387.4|52
1646900600000|2022-03-10 08:23:20|97439.8|97389.8|97423.6|97398.6|97442.9|97400.7|97420.8|97385.2|61
1646900610000|2022-03-10 08:23:30|97423.3|97398.3|97429.2|97379.2|97432|97398.3|97411.7|97375.9|47
1646900620000|2022-03-10 08:23:40|97429.5|97379.5|97426.4|97401.4|97442.4|97406.2|97425.7|97378.8|40
1646900630000|2022-03-10 08:23:50|97426|97401|97428.5|97403.5|97442|97403.5|97421.4|97388|45
1646900640000|2022-03-10 08:24:00|97444.1|97394.1|97478.9|97428.9|97482.9|97437.7|97426.7|97390.4|61
1646900650000|2022-03-10 08:24:10|97493.3|97443.3|97523.2|97473.2|97523.2|97473.2|97487.3|97443.3|70
1646900660000|2022-03-10 08:24:20|97523.7|97473.7|97495.4|97445.4|97525.2|97475.2|97482|97444.7|77
1646900670000|2022-03-10 08:24:30|97479.9|97454.9|97503.4|97453.4|97507.2|97457.2|97473.3|97435.6|67
1646900680000|2022-03-10 08:24:40|97503.8|97453.8|97511.3|97461.3|97512.7|97474|97483.6|97445.5|66
1646900690000|2022-03-10 08:24:50|97511|97461|97520.6|97470.6|97522.4|97483.8|97499.2|97460.1|76
1646900700000|2022-03-10 08:25:00|97519.8|97469.8|97524.8|97474.8|97530.4|97488.2|97507.6|97469.8|66
1646900710000|2022-03-10 08:25:10|97524.5|97474.5|97528.9|97478.9|97529.6|97479.6|97521.5|97471.5|61
1646900720000|2022-03-10 08:25:20|97528.8|97478.8|97524.6|97474.6|97534.3|97498.1|97512.4|97471|68
1646900730000|2022-03-10 08:25:30|97524.7|97474.7|97523.8|97498.8|97525.6|97499.8|97515.3|97472.4|66
1646900740000|2022-03-10 08:25:40|97522.8|97497.8|97552.1|97502.1|97563.6|97524.9|97521.6|97496.6|68
1646900750000|2022-03-10 08:25:50|97539.1|97514.1|97545.9|97520.9|97557|97523|97535.9|97505|68
1646900760000|2022-03-10 08:26:00|97545.3|97520.3|97554.4|97529.4|97561.1|97536.1|97542.8|97506.8|70
1646900770000|2022-03-10 08:26:10|97551.9|97526.9|97604.8|97554.8|97612.9|97562.9|97549.3|97513.9|72
1646900780000|2022-03-10 08:26:20|97605|97555|97594.6|97544.6|97624.4|97555.4|97582.9|97532.9|66
1646900790000|2022-03-10 08:26:30|97597.4|97547.4|97600|97550|97601|97551|97591.6|97541.6|63
1646900800000|2022-03-10 08:26:40|97599.8|97549.8|97611.1|97561.1|97618.3|97568.3|97597.8|97547.8|73
1646900810000|2022-03-10 08:26:50|97611.2|97561.2|97617.7|97567.7|97617.7|97578.7|97594.7|97557.8|73
1646900820000|2022-03-10 08:27:00|97619.2|97569.2|97604.3|97554.3|97623.8|97573.8|97584.2|97547.2|77
1646900830000|2022-03-10 08:27:10|97602.6|97552.6|97603.2|97553.2|97606.7|97567.3|97585|97548.6|70
1646900840000|2022-03-10 08:27:20|97602.8|97552.8|97604.6|97554.6|97614|97569.7|97594.7|97549.9|68
1646900850000|2022-03-10 08:27:30|97605.1|97555.1|97607.6|97557.6|97607.9|97569.5|97586.3|97547.5|70
1646900860000|2022-03-10 08:27:40|97609.3|97559.3|97603.7|97553.7|97609.3|97563.3|97587.3|97548|62
1646900870000|2022-03-10 08:27:50|97605.7|97555.7|97585.2|97560.2|97608.7|97562.6|97585|97546.8|75
1646900880000|2022-03-10 08:28:00|97584.5|97559.5|97543.7|97493.7|97602.7|97563.1|97536.7|97486.7|72
1646900890000|2022-03-10 08:28:10|97542.4|97492.4|97529.1|97479.1|97542.4|97494.1|97505|97472.5|66
1646900900000|2022-03-10 08:28:20|97529|97479|97526.3|97476.3|97532.2|97490|97515|97474.8|60
1646900910000|2022-03-10 08:28:30|97525.9|97475.9|97545.3|97495.3|97584.7|97534.7|97524.9|97474.9|70
1646900920000|2022-03-10 08:28:40|97545.9|97495.9|97530.4|97480.4|97551.3|97501.3|97526|97476|63
1646900930000|2022-03-10 08:28:50|97530|97480|97533|97483|97535.3|97485.3|97527.3|97477.3|51
1646900940000|2022-03-10 08:29:00|97533.4|97483.4|97542.1|97492.1|97542.1|97492.1|97528.9|97478.9|60
1646900950000|2022-03-10 08:29:10|97542.2|97492.2|97516.3|97491.3|97544.1|97494.1|97516.3|97481.1|58
1646900960000|2022-03-10 08:29:20|97527.6|97477.6|97524.3|97474.3|97529|97483.2|97508.2|97472|57
1646900970000|2022-03-10 08:29:30|97524|97474|97521.7|97471.7|97524.4|97474.4|97519.2|97469.2|57
1646900980000|2022-03-10 08:29:40|97521.9|97471.9|97519|97469|97525.1|97481.6|97504.1|97468|58
1646900990000|2022-03-10 08:29:50|97521.3|97471.3|97522.6|97472.6|97525.6|97483.2|97507.4|97466.6|62
1646901000000|2022-03-10 08:30:00|97523.1|97473.1|97499.5|97474.5|97523.1|97478.2|97499.3|97461|61
1646901010000|2022-03-10 08:30:10|97512|97462|97500.4|97475.4|97516.8|97480.9|97499.7|97461.5|65
1646901020000|2022-03-10 08:30:20|97502.2|97477.2|97498.5|97473.5|97503.5|97478.5|97496.5|97471.5|67
1646901030000|2022-03-10 08:30:30|97499.7|97474.7|97499.5|97474.5|97506.5|97481.5|97497.6|97472.6|72
1646901040000|2022-03-10 08:30:40|97500.5|97475.5|97503.5|97478.5|97519.5|97481.5|97500.4|97464.1|70
1646901050000|2022-03-10 08:30:50|97501.6|97476.6|97517.7|97492.7|97526.9|97492.7|97501.6|97466.4|63
1646901060000|2022-03-10 08:31:00|97520.6|97495.6|97540.8|97515.8|97555.8|97517.8|97517.9|97492.2|67
1646901070000|2022-03-10 08:31:10|97540.6|97515.6|97534.7|97484.7|97542.3|97516.4|97521.9|97482|54
1646901080000|2022-03-10 08:31:20|97534.6|97484.6|97525.9|97500.9|97547|97511.2|97521.7|97484.6|55
1646901090000|2022-03-10 08:31:30|97526.2|97501.2|97530.1|97480.1|97537.1|97501.2|97509.8|97472.2|68
1646901100000|2022-03-10 08:31:40|97513.3|97488.3|97515.1|97490.1|97529.1|97490.4|97512.1|97474.2|62
1646901110000|2022-03-10 08:31:50|97516.1|97491.1|97535.6|97485.6|97536.2|97493.3|97516.1|97479.6|58
1646901120000|2022-03-10 08:32:00|97534.9|97484.9|97548.3|97498.3|97549.5|97508.2|97527.8|97484|69
1646901130000|2022-03-10 08:32:10|97547.2|97497.2|97548.2|97523.2|97551.8|97523.8|97537.7|97497|56
1646901140000|2022-03-10 08:32:20|97548.3|97523.3|97557.4|97532.4|97560|97535|97548.3|97523.3|55
1646901150000|2022-03-10 08:32:30|97557.6|97532.6|97561.4|97536.4|97577.9|97539|97546.3|97510.6|63
1646901160000|2022-03-10 08:32:40|97561.3|97536.3|97571.8|97521.8|97576.1|97542.1|97556.4|97521|53
1646901170000|2022-03-10 08:32:50|97571.2|97521.2|97569.7|97544.7|97585.5|97551.7|97561.2|97521.2|64
1646901180000|2022-03-10 08:33:00|97569.1|97544.1|97568.2|97543.2|97581.1|97546.1|97559.5|97524.1|62
1646901190000|2022-03-10 08:33:10|97568.7|97543.7|97576|97551|97590.4|97558.4|97568.7|97531.6|53
1646901200000|2022-03-10 08:33:20|97574.8|97549.8|97575.7|97550.7|97584.9|97551.8|97570.1|97534.9|53
1646901210000|2022-03-10 08:33:30|97575.5|97550.5|97577.3|97552.3|97591.8|97553.2|97575.5|97540.2|43
1646901220000|2022-03-10 08:33:40|97577.4|97552.4|97586.5|97561.5|97600.5|97568.1|97577.4|97548.5|54
1646901230000|2022-03-10 08:33:50|97586.3|97561.3|97585.4|97560.4|97588.1|97563.1|97584|97559|39
1646901240000|2022-03-10 08:34:00|97585.2|97560.2|97537.7|97512.7|97601.8|97562.6|97537.7|97505.7|71
1646901250000|2022-03-10 08:34:10|97530.6|97505.6|97527.2|97477.2|97530.9|97505.6|97510.2|97477|73
1646901260000|2022-03-10 08:34:20|97527.4|97477.4|97513.8|97488.8|97530.7|97491.2|97513.8|97477.4|49
1646901270000|2022-03-10 08:34:30|97513.9|97488.9|97550.5|97500.5|97550.5|97511.3|97501.2|97476.2|66
1646901280000|2022-03-10 08:34:40|97548.3|97498.3|97540.7|97515.7|97553.3|97518.3|97536.8|97498.3|63
1646901290000|2022-03-10 08:34:50|97540.2|97515.2|97534.1|97509.1|97540.2|97515.2|97534.1|97509.1|58
1646901300000|2022-03-10 08:35:00|97533.9|97508.9|97571.4|97521.4|97573.4|97536.8|97529.1|97498.9|73
1646901310000|2022-03-10 08:35:10|97570.5|97520.5|97566.6|97516.6|97574.4|97524.4|97564.3|97514.3|72
1646901320000|2022-03-10 08:35:20|97566.5|97516.5|97532.5|97482.5|97571.5|97525.1|97527.2|97482.3|65
1646901330000|2022-03-10 08:35:30|97522.9|97497.9|97542.7|97517.7|97563.7|97523.2|97518.3|97481.5|68
1646901340000|2022-03-10 08:35:40|97542.6|97517.6|97567.4|97517.4|97568.5|97530.7|97542.6|97513.8|60
1646901350000|2022-03-10 08:35:50|97567.1|97517.1|97570.9|97545.9|97583.7|97547.3|97566.1|97516.1|61
1646901360000|2022-03-10 08:36:00|97571.1|97546.1|97579.1|97554.1|97590.7|97556.4|97565.4|97530.1|63
1646901370000|2022-03-10 08:36:10|97580.9|97555.9|97606|97556|97606|97562.8|97579.5|97541.4|63
1646901380000|2022-03-10 08:36:20|97597.5|97572.5|97620.9|97595.9|97631.7|97597.5|97597.5|97557.2|67
1646901390000|2022-03-10 08:36:30|97633.1|97583.1|97617.3|97567.3|97640.4|97603.4|97600.1|97567.3|68
1646901400000|2022-03-10 08:36:40|97616.6|97566.6|97558.1|97508.1|97616.6|97566.6|97541.5|97502.8|74
1646901410000|2022-03-10 08:36:50|97557.1|97507.1|97588.1|97538.1|97588.3|97548.2|97553.2|97507.1|58
1646901420000|2022-03-10 08:37:00|97589|97539|97589.8|97539.8|97599.3|97558.2|97580.3|97537.3|62
1646901430000|2022-03-10 08:37:10|97588.6|97538.6|97578.9|97528.9|97593.4|97555.4|97568.2|97526.8|63
1646901440000|2022-03-10 08:37:20|97579.8|97529.8|97542.8|97517.8|97580|97545|97541.9|97514.8|61
1646901450000|2022-03-10 08:37:30|97542.4|97517.4|97537.4|97512.4|97543.3|97518.3|97525|97500|71
1646901460000|2022-03-10 08:37:40|97535.9|97510.9|97542.9|97517.9|97546.5|97521.5|97535.1|97510.1|66
1646901470000|2022-03-10 08:37:50|97542.6|97517.6|97531|97506|97542.6|97517.6|97528.2|97503.2|51
1646901480000|2022-03-10 08:38:00|97531.3|97506.3|97504.1|97479.1|97531.4|97506.4|97504.1|97468.9|50
1646901490000|2022-03-10 08:38:10|97503.6|97478.6|97551|97501|97551|97501|97502.8|97464.3|70
1646901500000|2022-03-10 08:38:20|97548.6|97498.6|97498.5|97473.5|97560.3|97522.2|97480.1|97437.6|77
1646901510000|2022-03-10 08:38:30|97498.4|97473.4|97508.1|97483.1|97510.9|97485.9|97489.6|97464.6|68
1646901520000|2022-03-10 08:38:40|97519.6|97469.6|97514|97464|97519.6|97477.7|97480.8|97455.8|64
1646901530000|2022-03-10 08:38:50|97513.7|97463.7|97501.4|97476.4|97515.1|97479.3|97499.5|97461|57
1646901540000|2022-03-10 08:39:00|97501.5|97476.5|97503.9|97453.9|97510|97479.6|97476.3|97436.3|63
1646901550000|2022-03-10 08:39:10|97503.1|97453.1|97494.2|97444.2|97507.2|97457.2|97494.2|97444.2|61
1646901560000|2022-03-10 08:39:20|97493.7|97443.7|97534.4|97484.4|97534.4|97488|97485|97443.7|72
1646901570000|2022-03-10 08:39:30|97536|97486|97506.6|97456.6|97537.6|97487.6|97495|97445|65
1646901580000|2022-03-10 08:39:40|97506.8|97456.8|97484.5|97459.5|97507|97461.8|97484|97447.9|56
1646901590000|2022-03-10 08:39:50|97484.7|97459.7|97524.3|97499.3|97540.9|97503.1|97483.3|97458.3|69
1646901600000|2022-03-10 08:40:00|97536|97486|97519.6|97494.6|97536|97495.9|97512.7|97476.2|64
1646901610000|2022-03-10 08:40:10|97519.7|97494.7|97486.4|97461.4|97520.9|97495.9|97483.1|97449.2|64
1646901620000|2022-03-10 08:40:20|97484.9|97459.9|97490.6|97440.6|97507.4|97470.2|97457.2|97426.4|71
1646901630000|2022-03-10 08:40:30|97492.3|97442.3|97476.5|97451.5|97495.6|97463.1|97476.5|97439|66
1646901640000|2022-03-10 08:40:40|97477.1|97452.1|97489.7|97439.7|97496.2|97457.6|97471.6|97439.7|63
1646901650000|2022-03-10 08:40:50|97490.3|97440.3|97469.3|97444.3|97491.3|97448.8|97465|97438.4|62
1646901660000|2022-03-10 08:41:00|97469.9|97444.9|97464.1|97439.1|97485.4|97460.4|97464.1|97439.1|53
1646901670000|2022-03-10 08:41:10|97465.5|97440.5|97478|97428|97480.7|97440.5|97443.1|97393.1|62
1646901680000|2022-03-10 08:41:20|97478.7|97428.7|97477.3|97427.3|97481.9|97440.8|97465|97427.3|61
1646901690000|2022-03-10 08:41:30|97477.6|97427.6|97467.1|97442.1|97478|97442.1|97460.6|97422.8|60
1646901700000|2022-03-10 08:41:40|97466.4|97441.4|97469.4|97444.4|97484.6|97449.6|97465.9|97427.9|61
1646901710000|2022-03-10 08:41:50|97469.9|97444.9|97472|97447|97484.5|97447.4|97465.7|97434.3|51
1646901720000|2022-03-10 08:42:00|97471.6|97446.6|97469.6|97444.6|97477.4|97452.4|97467.2|97442.2|56
1646901730000|2022-03-10 08:42:10|97469.3|97444.3|97474.9|97449.9|97474.9|97449.9|97465.5|97440.5|59
1646901740000|2022-03-10 08:42:20|97474.7|97449.7|97488.1|97463.1|97501.6|97464.7|97473.9|97448.9|54
1646901750000|2022-03-10 08:42:30|97488.3|97463.3|97490.8|97465.8|97512.9|97478|97488.3|97455.2|52
1646901760000|2022-03-10 08:42:40|97491|97466|97477.9|97427.9|97491.9|97466.9|97460.2|97422.9|51
1646901770000|2022-03-10 08:42:50|97478.1|97428.1|97495|97445|97498.1|97451.3|97469.1|97428|70
1646901780000|2022-03-10 08:43:00|97493.2|97443.2|97498.4|97448.4|97503|97458.1|97483.1|97442.5|62
1646901790000|2022-03-10 08:43:10|97498.6|97448.6|97479|97454|97500|97459|97479|97446.9|45
1646901800000|2022-03-10 08:43:20|97491.3|97441.3|97487.4|97437.4|97493|97454.5|97472|97429.8|61
1646901810000|2022-03-10 08:43:30|97488.1|97438.1|97478.4|97453.4|97492.2|97455.5|97474.9|97438.1|47
1646901820000|2022-03-10 08:43:40|97478.7|97453.7|97485.3|97460.3|97489.1|97464.1|97478.2|97453.2|55
1646901830000|2022-03-10 08:43:50|97484.3|97459.3|97490.3|97465.3|97503.2|97468.2|97484.3|97448|66
1646901840000|2022-03-10 08:44:00|97490.6|97465.6|97481.3|97456.3|97493.7|97468.7|97481.3|97456.3|60
1646901850000|2022-03-10 08:44:10|97476.5|97451.5|97481.7|97456.7|97492.7|97458.3|97474.1|97442.1|64
1646901860000|2022-03-10 08:44:20|97481.5|97456.5|97468.3|97443.3|97482.1|97457.1|97467.3|97442.3|57
1646901870000|2022-03-10 08:44:30|97467.7|97442.7|97472.7|97447.7|97474.1|97449.1|97465.7|97440.7|44
1646901880000|2022-03-10 08:44:40|97472.8|97447.8|97471.8|97446.8|97478.3|97453.3|97466.4|97441.4|57
1646901890000|2022-03-10 08:44:50|97472.2|97447.2|97454.2|97429.2|97472.3|97447.3|97453.1|97428.1|56
1646901900000|2022-03-10 08:45:00|97455.1|97430.1|97492.4|97442.4|97497.1|97456.6|97454.2|97425.1|61
1646901910000|2022-03-10 08:45:10|97493.5|97443.5|97476.4|97451.4|97493.8|97453.7|97468.3|97435.9|58
1646901920000|2022-03-10 08:45:20|97475|97450|97477.3|97452.3|97494|97455.6|97470.9|97442|53
1646901930000|2022-03-10 08:45:30|97477.7|97452.7|97497.5|97447.5|97501.2|97463.4|97474.2|97445|72
1646901940000|2022-03-10 08:45:40|97497|97447|97472.2|97447.2|97499.3|97461.7|97472.2|97438|60
1646901950000|2022-03-10 08:45:50|97470|97445|97486.7|97461.7|97496.2|97471.2|97460.9|97435.9|69
1646901960000|2022-03-10 08:46:00|97484.5|97459.5|97472.3|97447.3|97489.9|97464.9|97470.4|97445.4|59
1646901970000|2022-03-10 08:46:10|97471.9|97446.9|97467.7|97442.7|97477.3|97452.3|97465.4|97440.4|58
1646901980000|2022-03-10 08:46:20|97468.3|97443.3|97477.4|97452.4|97481.5|97456.5|97468.3|97443.3|57
1646901990000|2022-03-10 08:46:30|97477.3|97452.3|97467.7|97442.7|97478.3|97453.3|97464|97439|66
1646902000000|2022-03-10 08:46:40|97467.2|97442.2|97450|97425|97469.3|97444.3|97450|97425|53
1646902010000|2022-03-10 08:46:50|97450.7|97425.7|97454.7|97429.7|97457.4|97432.4|97442.9|97417.9|63
1646902020000|2022-03-10 08:47:00|97455.9|97430.9|97472.9|97447.9|97472.9|97447.9|97454.9|97429.9|64
1646902030000|2022-03-10 08:47:10|97472.7|97447.7|97464.1|97439.1|97477.9|97452.9|97464.1|97439.1|49
1646902040000|2022-03-10 08:47:20|97462.9|97437.9|97459.9|97434.9|97469.5|97444.5|97439.3|97414.3|61
1646902050000|2022-03-10 08:47:30|97458.6|97433.6|97478|97453|97490|97456|97450.7|97425.7|65
1646902060000|2022-03-10 08:47:40|97478.5|97453.5|97486.5|97461.5|97503.2|97478.2|97478.5|97453.5|45
1646902070000|2022-03-10 08:47:50|97486.3|97461.3|97486|97461|97486.8|97461.8|97480.1|97455.1|54
1646902080000|2022-03-10 08:48:00|97485.6|97460.6|97482.9|97457.9|97486.9|97461.9|97481.2|97456.2|43
1646902090000|2022-03-10 08:48:10|97483.2|97458.2|97469.3|97444.3|97493.4|97468.4|97469.3|97444.3|59
1646902100000|2022-03-10 08:48:20|97469.4|97444.4|97468.3|97443.3|97483.6|97458.6|97459.1|97434.1|67
1646902110000|2022-03-10 08:48:30|97467.3|97442.3|97460.2|97435.2|97472.1|97447.1|97460.2|97435.2|51
1646902120000|2022-03-10 08:48:40|97460.5|97435.5|97470.6|97445.6|97471|97446|97460.5|97435.5|45
1646902130000|2022-03-10 08:48:50|97470.8|97445.8|97471.2|97446.2|97473.9|97448.9|97469.6|97444.6|46
1646902140000|2022-03-10 08:49:00|97469.8|97444.8|97483.3|97458.3|97484.6|97459.6|97464.8|97439.8|59
1646902150000|2022-03-10 08:49:10|97482.6|97457.6|97500.7|97475.7|97525.1|97492.1|97480.8|97455.8|59
1646902160000|2022-03-10 08:49:20|97496.5|97471.5|97503|97478|97526.4|97488.7|97494|97466.6|56
1646902170000|2022-03-10 08:49:30|97503.3|97478.3|97522.7|97472.7|97547|97508.7|97503.3|97471.8|60
1646902180000|2022-03-10 08:49:40|97522.9|97472.9|97491.1|97466.1|97522.9|97478.2|97466.9|97433.5|63
1646902190000|2022-03-10 08:49:50|97492.4|97467.4|97484.8|97459.8|97504|97467.4|97482.1|97453.5|44
1646902200000|2022-03-10 08:50:00|97491.2|97466.2|97480.4|97455.4|97493|97468|97480.4|97455.4|55
1646902210000|2022-03-10 08:50:10|97480.2|97455.2|97513.3|97488.3|97529.4|97504.4|97480.2|97455.2|66
1646902220000|2022-03-10 08:50:20|97515.3|97490.3|97515|97490|97516.2|97491.2|97510.1|97485.1|50
1646902230000|2022-03-10 08:50:30|97512.5|97487.5|97511.1|97486.1|97515.5|97490.5|97511|97486|27
1646902240000|2022-03-10 08:50:40|97511.3|97486.3|97517.8|97492.8|97534.3|97509.3|97511.3|97486.3|46
1646902250000|2022-03-10 08:50:50|97516.7|97491.7|97521.2|97496.2|97521.6|97496.6|97509.9|97484.9|67
1646902260000|2022-03-10 08:51:00|97518.9|97493.9|97518.6|97493.6|97521.8|97496.8|97516.8|97491.8|64
1646902270000|2022-03-10 08:51:10|97518.1|97493.1|97517.1|97492.1|97519.4|97494.4|97515.7|97490.7|44
1646902280000|2022-03-10 08:51:20|97518.3|97493.3|97523.6|97498.6|97530.7|97505.7|97518.3|97493.3|55
1646902290000|2022-03-10 08:51:30|97523.4|97498.4|97523|97498|97525.8|97500.8|97521.8|97496.8|44
1646902300000|2022-03-10 08:51:40|97522.6|97497.6|97524.1|97499.1|97525.4|97500.4|97517.4|97492.4|54
1646902310000|2022-03-10 08:51:50|97523.3|97498.3|97517.3|97492.3|97525.6|97500.6|97514.5|97489.5|62
1646902320000|2022-03-10 08:52:00|97515.2|97490.2|97497.3|97472.3|97528.5|97503.5|97495.5|97470.5|54
1646902330000|2022-03-10 08:52:10|97494.1|97469.1|97517.3|97492.3|97517.3|97492.3|97484.2|97449.8|71
1646902340000|2022-03-10 08:52:20|97518.2|97493.2|97531.8|97506.8|97546.5|97510.7|97518.2|97484|63
1646902350000|2022-03-10 08:52:30|97530.8|97505.8|97544.9|97519.9|97550.3|97522.6|97530.8|97499.4|57
1646902360000|2022-03-10 08:52:40|97545.2|97520.2|97572|97547|97573.6|97548.6|97544.3|97519.3|63
1646902370000|2022-03-10 08:52:50|97572.2|97547.2|97610.6|97560.6|97612.4|97566.7|97565.9|97530.2|66
1646902380000|2022-03-10 08:53:00|97610.5|97560.5|97620.1|97595.1|97633|97596|97600.2|97555.9|66
1646902390000|2022-03-10 08:53:10|97619.4|97594.4|97622|97597|97624.1|97599.1|97615.3|97590.3|72
1646902400000|2022-03-10 08:53:20|97623.9|97598.9|97619.1|97594.1|97627.7|97602.7|97616.7|97591.7|65
1646902410000|2022-03-10 08:53:30|97631.7|97581.7|97630|97580|97631.8|97599.2|97611.5|97572|63
1646902420000|2022-03-10 08:53:40|97630.2|97580.2|97648.5|97598.5|97655.7|97605.7|97629.4|97579.4|59
1646902430000|2022-03-10 08:53:50|97649.2|97599.2|97672|97647|97684.3|97649.1|97640.6|97599.2|68
1646902440000|2022-03-10 08:54:00|97672.2|97647.2|97653.1|97628.1|97674.3|97649.3|97615.2|97579.6|74
1646902450000|2022-03-10 08:54:10|97654.5|97629.5|97663.5|97638.5|97675.9|97639.3|97649.5|97618.8|57
1646902460000|2022-03-10 08:54:20|97663.1|97638.1|97679|97629|97680.5|97638.1|97627|97588.4|68
1646902470000|2022-03-10 08:54:30|97679.1|97629.1|97706.5|97656.5|97708.2|97658.2|97679.1|97629.1|68
1646902480000|2022-03-10 08:54:40|97704.8|97654.8|97712.1|97662.1|97718.9|97685.1|97691.9|97652|74
1646902490000|2022-03-10 08:54:50|97711.9|97661.9|97757|97707|97757|97709.3|97710.5|97660.5|67
1646902500000|2022-03-10 08:55:00|97754.3|97704.3|97701.8|97651.8|97776.5|97739.1|97701.8|97651.8|74
1646902510000|2022-03-10 08:55:10|97701.2|97651.2|97656.1|97631.1|97701.2|97651.2|97654.6|97619.6|69
1646902520000|2022-03-10 08:55:20|97656|97631|97668|97643|97679|97645.7|97655.2|97621|63
1646902530000|2022-03-10 08:55:30|97670.9|97645.9|97669.7|97644.7|97676.3|97651.3|97666.8|97641.8|61
1646902540000|2022-03-10 08:55:40|97666.9|97641.9|97675.9|97650.9|97701.5|97662.3|97666.9|97638.6|65
1646902550000|2022-03-10 08:55:50|97676.6|97651.6|97685.7|97660.7|97687.7|97662.7|97675.7|97650.7|59
1646902560000|2022-03-10 08:56:00|97686|97661|97656.5|97606.5|97689.7|97664.7|97646.4|97603.5|64
1646902570000|2022-03-10 08:56:10|97660.3|97610.3|97677.2|97627.2|97677.2|97627.2|97656.8|97606.8|54
1646902580000|2022-03-10 08:56:20|97680.9|97630.9|97698|97648|97701.4|97651.4|97661.5|97622.3|66
1646902590000|2022-03-10 08:56:30|97694.1|97644.1|97715.7|97665.7|97718.1|97669.4|97690.9|97644.1|63
1646902600000|2022-03-10 08:56:40|97715.9|97665.9|97708.4|97683.4|97735.6|97697.5|97706.3|97659.1|75
1646902610000|2022-03-10 08:56:50|97708.3|97683.3|97661.8|97611.8|97709.7|97684.7|97654|97604|69
1646902620000|2022-03-10 08:57:00|97662.2|97612.2|97675.2|97625.2|97682.5|97647.7|97649.5|97608.7|59
1646902630000|2022-03-10 08:57:10|97675.8|97625.8|97689.5|97639.5|97690.4|97640.4|97671.3|97621.3|55
1646902640000|2022-03-10 08:57:20|97690.1|97640.1|97692|97642|97702.4|97662.2|97684.1|97639.9|61
1646902650000|2022-03-10 08:57:30|97694.9|97644.9|97703.5|97653.5|97703.5|97662.2|97664.1|97614.1|76
1646902660000|2022-03-10 08:57:40|97703.4|97653.4|97721.6|97696.6|97733.9|97697.7|97690.7|97652|61
1646902670000|2022-03-10 08:57:50|97721.7|97696.7|97695.7|97645.7|97730.1|97698.8|97688.5|97644|75
1646902680000|2022-03-10 08:58:00|97694.8|97644.8|97684.6|97634.6|97715.4|97682.5|97684.6|97634.6|74
1646902690000|2022-03-10 08:58:10|97684.9|97634.9|97704.7|97654.7|97707|97659.7|97681.5|97633.5|66
1646902700000|2022-03-10 08:58:20|97706.4|97656.4|97698|97673|97716.6|97681.5|97694.5|97656.1|61
1646902710000|2022-03-10 08:58:30|97697.3|97672.3|97684.9|97659.9|97700.6|97672.3|97676.9|97644.5|67
1646902720000|2022-03-10 08:58:40|97697.4|97647.4|97679.3|97629.3|97698.4|97658|97665.6|97626.4|62
1646902730000|2022-03-10 08:58:50|97675.3|97625.3|97655.1|97630.1|97675.7|97639.2|97652.5|97624.4|62
1646902740000|2022-03-10 08:59:00|97649.6|97624.6|97636.2|97611.2|97649.6|97624.6|97627|97602|60
1646902750000|2022-03-10 08:59:10|97636|97611|97643|97618|97653|97628|97632.3|97607.3|65
1646902760000|2022-03-10 08:59:20|97645.7|97620.7|97647.1|97597.1|97650.6|97625.6|97613.7|97588.7|70
1646902770000|2022-03-10 08:59:30|97647.4|97597.4|97622.2|97572.2|97657.1|97618|97622|97572|65
1646902780000|2022-03-10 08:59:40|97620.7|97570.7|97627.4|97602.4|97639.7|97602.4|97610.6|97570.7|59
1646902790000|2022-03-10 08:59:50|97642.6|97592.6|97634.2|97584.2|97642.6|97602.4|97605.8|97570.5|71
1646902800000|2022-03-10 09:00:00|97635.5|97585.5|97489.6|97439.6|97636|97586|97488.8|97438.8|76
1646902810000|2022-03-10 09:00:10|97490.3|97440.3|97397.2|97309.7|97493.2|97443.2|97387.9|97309.7|78
1646902820000|2022-03-10 09:00:20|97386.2|97304.3|97129|97021.7|97386.3|97317.9|97119.2|97016.4|73
1646902830000|2022-03-10 09:00:30|97121.4|97026.9|97424.9|97308.9|97443.2|97327.2|97116.2|97021.8|75
1646902840000|2022-03-10 09:00:40|97416.3|97300.3|97350.6|97234.6|97434.4|97318.4|97346.3|97230.3|79
1646902850000|2022-03-10 09:00:50|97343.2|97227.2|97314.1|97198.1|97360.2|97244.2|97308.7|97192.7|78
1646902860000|2022-03-10 09:01:00|97309.5|97193.5|97295.8|97179.8|97313|97197|97276.3|97160.3|75
1646902870000|2022-03-10 09:01:10|97294.7|97178.7|97288.7|97172.7|97302.9|97186.9|97281|97165|77
1646902880000|2022-03-10 09:01:20|97288.6|97172.6|97214.8|97098.8|97288.6|97172.6|97200.1|97084.1|79
1646902890000|2022-03-10 09:01:30|97214.5|97098.5|97164|97069.3|97222.5|97106.5|97150.2|97048.6|78
1646902900000|2022-03-10 09:01:40|97161.7|97069.7|97236.6|97120.6|97238.7|97122.7|97155.2|97062.5|78
1646902910000|2022-03-10 09:01:50|97235.4|97119.4|97295.1|97179.1|97300.4|97192.7|97234.3|97118.3|73
1646902920000|2022-03-10 09:02:00|97293.7|97177.7|97297.4|97212.9|97304.7|97212.9|97253|97168.3|78
1646902930000|2022-03-10 09:02:10|97295.9|97219|97283.7|97210.3|97299.3|97228.4|97270.9|97170|77
1646902940000|2022-03-10 09:02:20|97285.6|97214.7|97332.2|97245|97335.8|97268|97274.8|97200.5|73
1646902950000|2022-03-10 09:02:30|97326.4|97253.2|97334.5|97284.5|97353.8|97289.8|97293.2|97217.2|77
1646902960000|2022-03-10 09:02:40|97356|97267.8|97323.5|97273.5|97356|97288.7|97314.1|97251.6|79
1646902970000|2022-03-10 09:02:50|97318|97268|97319.8|97269.8|97336.2|97270.1|97299.4|97232.4|79
1646902980000|2022-03-10 09:03:00|97335|97258.6|97325.1|97275.1|97345|97283.8|97312.5|97244.7|73
1646902990000|2022-03-10 09:03:10|97325|97275|97346.6|97296.6|97360.3|97310.3|97322.5|97271.6|68
1646903000000|2022-03-10 09:03:20|97346.4|97296.4|97340.7|97290.7|97348.1|97296.4|97333.7|97273.2|71
1646903010000|2022-03-10 09:03:30|97340.8|97290.8|97336|97286|97349.3|97299.3|97336|97286|66
1646903020000|2022-03-10 09:03:40|97334.3|97284.3|97350.5|97300.5|97370.4|97314|97334.3|97280.5|71
1646903030000|2022-03-10 09:03:50|97354.6|97304.6|97336.1|97286.1|97365.6|97305.6|97333.8|97269.7|72
1646903040000|2022-03-10 09:04:00|97335.9|97285.9|97302.2|97252.2|97348|97285.9|97300.1|97250.1|78
1646903050000|2022-03-10 09:04:10|97301|97251|97300.2|97250.2|97310.8|97255.6|97267.6|97217.6|78
1646903060000|2022-03-10 09:04:20|97299.7|97249.7|97293|97243|97300.7|97250.7|97284.8|97224.5|74
1646903070000|2022-03-10 09:04:30|97293.4|97243.4|97275.1|97225.1|97306.5|97256.5|97264.1|97205.9|65
1646903080000|2022-03-10 09:04:40|97276.6|97226.6|97282.4|97232.4|97282.7|97232.7|97259.7|97209.7|73
1646903090000|2022-03-10 09:04:50|97283.4|97233.4|97315|97265|97315|97277.1|97283.4|97233.4|75
1646903100000|2022-03-10 09:05:00|97303.1|97278.1|97265.6|97215.6|97316.2|97278.1|97264.3|97214.3|78
1646903110000|2022-03-10 09:05:10|97266.7|97216.7|97295.5|97245.5|97300.2|97262|97265.9|97215.9|69
1646903120000|2022-03-10 09:05:20|97295.1|97245.1|97311.7|97261.7|97319.7|97269.7|97286.1|97242.4|72
1646903130000|2022-03-10 09:05:30|97308.7|97258.7|97320.2|97270.2|97321.7|97284.2|97308.3|97258.7|72
1646903140000|2022-03-10 09:05:40|97321.9|97271.9|97293.3|97268.3|97322.8|97277.4|97290|97249.6|75
1646903150000|2022-03-10 09:05:50|97305.9|97255.9|97285.7|97235.7|97307.9|97261.7|97275.3|97235.7|67
1646903160000|2022-03-10 09:06:00|97283.4|97233.4|97257.4|97207.4|97287.9|97237.9|97236.8|97192.2|71
1646903170000|2022-03-10 09:06:10|97257.6|97207.6|97274|97224|97283|97237.2|97254.5|97204.5|71
1646903180000|2022-03-10 09:06:20|97273.1|97223.1|97262.6|97212.6|97277.4|97227.4|97249.6|97210.1|72
1646903190000|2022-03-10 09:06:30|97260.1|97210.1|97273.8|97223.8|97273.8|97223.8|97254.5|97204.5|70
1646903200000|2022-03-10 09:06:40|97278.4|97228.4|97282.6|97232.6|97291|97241|97278.4|97228.4|64
1646903210000|2022-03-10 09:06:50|97279.7|97229.7|97285.2|97235.2|97299.3|97245.6|97271.2|97221.2|67
1646903220000|2022-03-10 09:07:00|97285.3|97235.3|97284.9|97234.9|97298.1|97248.1|97266.3|97216.3|69
1646903230000|2022-03-10 09:07:10|97284|97234|97277.6|97227.6|97285.5|97235.5|97274.4|97224.4|64
1646903240000|2022-03-10 09:07:20|97277|97227|97316.3|97266.3|97316.5|97266.5|97271|97221|72
1646903250000|2022-03-10 09:07:30|97312.2|97262.2|97298.7|97248.7|97317.3|97267.3|97290.9|97240.9|75
1646903260000|2022-03-10 09:07:40|97299.1|97249.1|97308.4|97258.4|97311.2|97272.1|97295.6|97246.6|70
1646903270000|2022-03-10 09:07:50|97306.9|97256.9|97312.1|97262.1|97313.7|97274.6|97297.6|97253.7|63
1646903280000|2022-03-10 09:08:00|97311.8|97261.8|97284.7|97234.7|97312.7|97267.7|97275.6|97234.4|72
1646903290000|2022-03-10 09:08:10|97284.1|97234.1|97268.5|97218.5|97295.1|97256.3|97265.6|97215.6|71
1646903300000|2022-03-10 09:08:20|97265.3|97215.3|97263.2|97213.2|97272.8|97222.8|97257.5|97207.5|68
1646903310000|2022-03-10 09:08:30|97265.6|97215.6|97288.9|97238.9|97304.8|97254.8|97262.8|97212.8|71
1646903320000|2022-03-10 09:08:40|97293.1|97243.1|97290|97240|97300.8|97250.8|97287.8|97237.8|69
1646903330000|2022-03-10 09:08:50|97290.6|97240.6|97334.4|97284.4|97336.2|97286.2|97286.3|97233.2|73
1646903340000|2022-03-10 09:09:00|97335.6|97285.6|97355.1|97305.1|97368|97318|97335.6|97285.6|74
1646903350000|2022-03-10 09:09:10|97354.9|97304.9|97354|97304|97360.7|97310.7|97349|97299|72
1646903360000|2022-03-10 09:09:20|97352.8|97302.8|97334.5|97284.5|97357.3|97307.3|97327.7|97277.7|72
1646903370000|2022-03-10 09:09:30|97332.1|97282.1|97255|97205|97332.6|97282.6|97252.9|97202.9|73
1646903380000|2022-03-10 09:09:40|97254.9|97204.9|97279.2|97229.2|97302.2|97252.2|97254.9|97204.9|72
1646903390000|2022-03-10 09:09:50|97281.3|97231.3|97270.2|97220.2|97285.2|97235.2|97263.1|97206.4|64
1646903400000|2022-03-10 09:10:00|97270.6|97220.6|97265.7|97215.7|97281.6|97231.6|97265|97215|66
1646903410000|2022-03-10 09:10:10|97264.7|97214.7|97259.8|97209.8|97267.4|97217.4|97259.6|97209.6|64
1646903420000|2022-03-10 09:10:20|97260.6|97210.6|97247.1|97197.1|97262.1|97212.1|97241.8|97191.8|60
1646903430000|2022-03-10 09:10:30|97246.4|97196.4|97246.9|97196.9|97254.1|97204.1|97242.5|97192.5|60
1646903440000|2022-03-10 09:10:40|97246.8|97196.8|97246|97196|97249.9|97204.2|97228.1|97188.8|71
1646903450000|2022-03-10 09:10:50|97245.3|97195.3|97246.2|97196.2|97248.8|97198.8|97242.2|97192.2|67
1646903460000|2022-03-10 09:11:00|97246.1|97196.1|97263.4|97213.4|97264|97214|97240.8|97190.8|67
1646903470000|2022-03-10 09:11:10|97261.6|97211.6|97248.9|97198.9|97261.9|97218.7|97237.8|97197.1|69
1646903480000|2022-03-10 09:11:20|97250.2|97200.2|97241.9|97191.9|97252.2|97213.1|97227.9|97188.6|65
1646903490000|2022-03-10 09:11:30|97241.3|97191.3|97230.9|97180.9|97241.7|97197.8|97219.2|97179.1|57
1646903500000|2022-03-10 09:11:40|97231.6|97181.6|97229|97204|97240.3|97204.1|97217.4|97179.2|65
1646903510000|2022-03-10 09:11:50|97238.7|97188.7|97230.5|97180.5|97240.9|97190.9|97229.1|97179.1|66
1646903520000|2022-03-10 09:12:00|97230.2|97180.2|97213.8|97163.8|97236.4|97190|97196.1|97161.8|75
1646903530000|2022-03-10 09:12:10|97214|97164|97202|97177|97216|97177.4|97185.5|97155.6|60
1646903540000|2022-03-10 09:12:20|97201.9|97176.9|97212.7|97162.7|97218.2|97179.4|97198.8|97160|56
1646903550000|2022-03-10 09:12:30|97213|97163|97208.8|97183.8|97226.5|97189.8|97198.1|97158.1|67
1646903560000|2022-03-10 09:12:40|97221.7|97171.7|97228.4|97178.4|97231.1|97193.3|97208.2|97170.1|72
1646903570000|2022-03-10 09:12:50|97227.5|97177.5|97215.5|97165.5|97228.1|97182.9|97203|97163.5|69
1646903580000|2022-03-10 09:13:00|97214.1|97164.1|97216|97166|97216.4|97173.4|97195.5|97155.8|62
1646903590000|2022-03-10 09:13:10|97215|97165|97214.7|97164.7|97219.7|97181.5|97202.7|97161.4|61
1646903600000|2022-03-10 09:13:20|97214.4|97164.4|97214.8|97164.8|97219.5|97179.5|97203.6|97162.9|58
1646903610000|2022-03-10 09:13:30|97214.3|97164.3|97208.2|97158.2|97214.3|97164.4|97189.4|97149.4|63
1646903620000|2022-03-10 09:13:40|97208.6|97158.6|97258.4|97208.4|97261.1|97211.1|97198.3|97158.6|73
1646903630000|2022-03-10 09:13:50|97258.3|97208.3|97264.2|97214.2|97268.2|97218.2|97252.6|97202.6|66
1646903640000|2022-03-10 09:14:00|97264.5|97214.5|97274.2|97224.2|97275.8|97225.8|97262.5|97212.5|67
1646903650000|2022-03-10 09:14:10|97274.3|97224.3|97280.1|97230.1|97283.8|97248.6|97269.1|97222.7|51
1646903660000|2022-03-10 09:14:20|97282.3|97232.3|97267|97217|97282.3|97234.3|97256.9|97209.3|63
1646903670000|2022-03-10 09:14:30|97266.5|97216.5|97239.6|97189.6|97268.9|97221.7|97239.6|97189.6|77
1646903680000|2022-03-10 09:14:40|97239.2|97189.2|97250.7|97200.7|97250.7|97200.7|97238.3|97188.3|58
1646903690000|2022-03-10 09:14:50|97251.6|97201.6|97243.7|97193.7|97251.6|97207.5|97231|97193.7|51
1646903700000|2022-03-10 09:15:00|97243.4|97193.4|97266.9|97216.9|97266.9|97221.7|97225|97187.8|56
1646903710000|2022-03-10 09:15:10|97266.7|97216.7|97253.8|97203.8|97267.1|97217.1|97237.9|97198.3|66
1646903720000|2022-03-10 09:15:20|97259.7|97209.7|97276|97226|97277.3|97240.8|97251.3|97209.7|65
1646903730000|2022-03-10 09:15:30|97276.3|97226.3|97258.8|97208.8|97276.3|97237.8|97253.1|97203.1|66
1646903740000|2022-03-10 09:15:40|97258.7|97208.7|97252.3|97202.3|97258.7|97208.7|97250.5|97200.5|53
1646903750000|2022-03-10 09:15:50|97253.3|97203.3|97244.5|97219.5|97260.4|97220.7|97243.6|97198.3|62
1646903760000|2022-03-10 09:16:00|97243.9|97218.9|97247.5|97197.5|97252.3|97218.9|97233.4|97192.6|65
1646903770000|2022-03-10 09:16:10|97250.8|97200.8|97261.5|97211.5|97265.1|97225.8|97250.8|97200.8|70
1646903780000|2022-03-10 09:16:20|97261.2|97211.2|97255.9|97205.9|97264.1|97220.4|97243.6|97203.2|64
1646903790000|2022-03-10 09:16:30|97256.1|97206.1|97255.5|97205.5|97260.5|97210.5|97251.9|97201.9|66
1646903800000|2022-03-10 09:16:40|97255.9|97205.9|97247.9|97222.9|97266.4|97228.7|97245.2|97205.6|59
1646903810000|2022-03-10 09:16:50|97247.6|97222.6|97256.9|97206.9|97265.6|97225.4|97246.5|97197.1|62
1646903820000|2022-03-10 09:17:00|97255.4|97205.4|97246.7|97221.7|97257.1|97221.8|97238.4|97200.5|51
1646903830000|2022-03-10 09:17:10|97246.8|97221.8|97264.6|97214.6|97268.3|97230.4|97244.5|97202.6|65
1646903840000|2022-03-10 09:17:20|97264.3|97214.3|97266.5|97216.5|97267.3|97217.3|97255.8|97205.8|61
1646903850000|2022-03-10 09:17:30|97265.7|97215.7|97249.9|97199.9|97268.2|97223.6|97244.3|97199.4|70
1646903860000|2022-03-10 09:17:40|97251.3|97201.3|97227.5|97202.5|97252.4|97208.6|97221.4|97180.5|66
1646903870000|2022-03-10 09:17:50|97227.3|97202.3|97241.3|97191.3|97241.7|97207.1|97224.7|97187.6|62
1646903880000|2022-03-10 09:18:00|97241.2|97191.2|97258.4|97208.4|97258.4|97218.7|97228.4|97191.2|64
1646903890000|2022-03-10 09:18:10|97258.6|97208.6|97250.8|97225.8|97264.1|97227.5|97245.5|97208.6|55
1646903900000|2022-03-10 09:18:20|97251.6|97226.6|97251.6|97226.6|97264|97227.8|97246|97208.6|60
1646903910000|2022-03-10 09:18:30|97252.2|97227.2|97250|97225|97265.2|97229.4|97247.7|97213.3|60
1646903920000|2022-03-10 09:18:40|97250.3|97225.3|97245.1|97220.1|97265.8|97229.8|97244.1|97205.7|67
1646903930000|2022-03-10 09:18:50|97245.4|97220.4|97248.8|97223.8|97262.7|97227.4|97243.6|97207.1|61
1646903940000|2022-03-10 09:19:00|97250.3|97225.3|97239|97214|97261.6|97225.3|97235.8|97197.3|70
1646903950000|2022-03-10 09:19:10|97237.2|97212.2|97236.4|97211.4|97249.2|97213|97232.6|97193.8|61
1646903960000|2022-03-10 09:19:20|97238|97213|97251.2|97201.2|97251.2|97216.7|97232.1|97196.3|72
1646903970000|2022-03-10 09:19:30|97251.3|97201.3|97248.6|97198.6|97254|97212.6|97236.2|97198.1|63
1646903980000|2022-03-10 09:19:40|97249.6|97199.6|97257.4|97207.4|97260.8|97210.8|97248.1|97198.1|57
1646903990000|2022-03-10 09:19:50|97255.2|97205.2|97262.8|97212.8|97265.8|97226.4|97249.4|97205.2|70
1646904000000|2022-03-10 09:20:00|97263.1|97213.1|97249.4|97224.4|97266|97229.6|97248.2|97209.7|71
1646904010000|2022-03-10 09:20:10|97249.7|97224.7|97252.6|97202.6|97263.8|97225.9|97239.7|97201.1|57
1646904020000|2022-03-10 09:20:20|97252.3|97202.3|97258.1|97208.1|97258.8|97208.8|97251.1|97201.1|49
1646904030000|2022-03-10 09:20:30|97258.2|97208.2|97292.2|97242.2|97301.6|97251.6|97248.4|97208.2|64
1646904040000|2022-03-10 09:20:40|97292.5|97242.5|97288.6|97263.6|97303.9|97267.1|97281.9|97240.8|63
1646904050000|2022-03-10 09:20:50|97289.7|97264.7|97290.2|97265.2|97311.4|97274.6|97288.1|97252.3|57
1646904060000|2022-03-10 09:21:00|97290.5|97265.5|97287.7|97262.7|97305.9|97269|97287.7|97252.3|60
1646904070000|2022-03-10 09:21:10|97299.3|97249.3|97295.5|97270.5|97307.2|97270.9|97284.2|97247.2|58
1646904080000|2022-03-10 09:21:20|97295.1|97270.1|97288.6|97263.6|97295.8|97270.8|97287.7|97262.7|47
1646904090000|2022-03-10 09:21:30|97288.8|97263.8|97283.6|97258.6|97297.4|97270.2|97282.8|97247.1|61
1646904100000|2022-03-10 09:21:40|97283.1|97258.1|97286.1|97261.1|97289.9|97264.9|97278.7|97253.7|59
1646904110000|2022-03-10 09:21:50|97282|97257|97275.6|97250.6|97283.5|97258.5|97272.1|97247.1|62
1646904120000|2022-03-10 09:22:00|97275.7|97250.7|97276.5|97251.5|97278.6|97253.6|97270.3|97245.3|70
1646904130000|2022-03-10 09:22:10|97276.8|97251.8|97275.7|97250.7|97279.7|97254.7|97275.3|97250.3|63
1646904140000|2022-03-10 09:22:20|97275.6|97250.6|97270.5|97245.5|97276|97251|97265.1|97240.1|53
1646904150000|2022-03-10 09:22:30|97270.6|97245.6|97261.3|97236.3|97271.5|97246.5|97261.3|97236.3|46
1646904160000|2022-03-10 09:22:40|97261.5|97236.5|97269.5|97244.5|97269.6|97244.6|97258.4|97233.4|49
1646904170000|2022-03-10 09:22:50|97269.8|97244.8|97274.1|97249.1|97276.7|97251.7|97266.7|97241.7|58
1646904180000|2022-03-10 09:23:00|97274.6|97249.6|97266.7|97241.7|97274.6|97249.6|97259|97234|60
1646904190000|2022-03-10 09:23:10|97266.2|97241.2|97339.2|97289.2|97340.6|97301.3|97266.2|97241.2|68
1646904200000|2022-03-10 09:23:20|97340.1|97290.1|97314.6|97289.6|97341.3|97299.9|97314.3|97285.1|61
1646904210000|2022-03-10 09:23:30|97314.3|97289.3|97350.9|97300.9|97350.9|97313.9|97313.8|97282.9|68
1646904220000|2022-03-10 09:23:40|97351.8|97301.8|97327.1|97302.1|97351.8|97316.9|97324.5|97296.8|70
1646904230000|2022-03-10 09:23:50|97327.4|97302.4|97346.6|97296.6|97349.5|97304.9|97327.4|97289.4|58
1646904240000|2022-03-10 09:24:00|97332.9|97307.9|97336.4|97311.4|97347.7|97313.1|97331|97293.1|64
1646904250000|2022-03-10 09:24:10|97336.9|97311.9|97355.9|97330.9|97367.8|97331.2|97336.9|97306.5|70
1646904260000|2022-03-10 09:24:20|97355.6|97330.6|97390.1|97340.1|97392.6|97360|97355.6|97318.4|71
1646904270000|2022-03-10 09:24:30|97390.2|97340.2|97380|97330|97390.2|97342.8|97361.7|97324.7|64
1646904280000|2022-03-10 09:24:40|97380.3|97330.3|97391.2|97341.2|97391.2|97353.6|97370|97327.7|57
1646904290000|2022-03-10 09:24:50|97378.5|97353.5|97363.8|97338.8|97378.5|97353.5|97363.8|97338.8|64
1646904300000|2022-03-10 09:25:00|97364|97339|97380.7|97330.7|97382.9|97346|97358.9|97323.8|71
1646904310000|2022-03-10 09:25:10|97379.7|97329.7|97367.2|97317.2|97379.8|97337.3|97350.1|97313.6|78
1646904320000|2022-03-10 09:25:20|97369.4|97319.4|97367.6|97317.6|97373.2|97333|97352.9|97314.6|71
1646904330000|2022-03-10 09:25:30|97367.4|97317.4|97361.7|97311.7|97377.5|97339.6|97349.8|97309.4|74
1646904340000|2022-03-10 09:25:40|97362|97312|97347.4|97322.4|97368.7|97333.1|97344.8|97312|72
1646904350000|2022-03-10 09:25:50|97349.4|97324.4|97334.1|97309.1|97363.7|97327.5|97334.1|97299.2|70
1646904360000|2022-03-10 09:26:00|97333.9|97308.9|97336.6|97311.6|97354.1|97319.5|97332.8|97301.8|60
1646904370000|2022-03-10 09:26:10|97338.1|97313.1|97333.5|97308.5|97346.2|97313.1|97329.9|97291.8|72
1646904380000|2022-03-10 09:26:20|97343.1|97293.1|97324.4|97299.4|97349.6|97309.6|97324.2|97287.7|57
1646904390000|2022-03-10 09:26:30|97324.5|97299.5|97333.7|97283.7|97336.1|97303.9|97321|97283.7|61
1646904400000|2022-03-10 09:26:40|97334|97284|97322.4|97297.4|97335.6|97297.4|97317.6|97284|46
1646904410000|2022-03-10 09:26:50|97321.9|97296.9|97330.9|97305.9|97341.5|97305.9|97317.2|97278.4|61
1646904420000|2022-03-10 09:27:00|97344|97294|97356.4|97306.4|97358.6|97317.9|97339.2|97292.4|61
1646904430000|2022-03-10 09:27:10|97356.3|97306.3|97352.8|97327.8|97366.5|97328|97352.8|97304.5|63
1646904440000|2022-03-10 09:27:20|97355.8|97330.8|97351.1|97326.1|97369.5|97332.5|97339.5|97304.4|68
1646904450000|2022-03-10 09:27:30|97349.5|97324.5|97347.3|97297.3|97359.9|97332.5|97344.8|97294.8|67
1646904460000|2022-03-10 09:27:40|97345.6|97295.6|97323|97273|97345.6|97295.6|97307.9|97270.3|71
1646904470000|2022-03-10 09:27:50|97323.1|97273.1|97314.4|97264.4|97324.9|97285.7|97294|97258.1|64
1646904480000|2022-03-10 09:28:00|97314.3|97264.3|97340.4|97290.4|97340.4|97302|97301.4|97262.1|72
1646904490000|2022-03-10 09:28:10|97330|97305|97335.7|97310.7|97344.4|97311|97328.4|97290.8|60
1646904500000|2022-03-10 09:28:20|97334|97309|97315.8|97265.8|97352.3|97315.4|97315.8|97265.8|68
1646904510000|2022-03-10 09:28:30|97316.2|97266.2|97320.7|97270.7|97321.8|97271.8|97306.6|97256.6|51
1646904520000|2022-03-10 09:28:40|97320.2|97270.2|97301.4|97251.4|97320.2|97270.2|97301.2|97251.2|62
1646904530000|2022-03-10 09:28:50|97300.9|97250.9|97299.7|97249.7|97301.3|97256.7|97280.5|97235.9|63
1646904540000|2022-03-10 09:29:00|97299.2|97249.2|97291.5|97266.5|97310.5|97270.7|97290.4|97249.2|54
1646904550000|2022-03-10 09:29:10|97291.9|97266.9|97298.2|97248.2|97309|97272.7|97287.1|97248.1|55
1646904560000|2022-03-10 09:29:20|97298|97248|97305.8|97255.8|97311.6|97263.3|97285|97248|71
1646904570000|2022-03-10 09:29:30|97306.8|97256.8|97270.9|97245.9|97312.9|97282.2|97268.6|97234.3|68
1646904580000|2022-03-10 09:29:40|97270|97245|97263.3|97238.3|97284.6|97246.7|97259.6|97222.2|65
1646904590000|2022-03-10 09:29:50|97263.8|97238.8|97254.4|97229.4|97277.7|97241|97248.7|97215.5|65
1646904600000|2022-03-10 09:30:00|97253.9|97228.9|97253|97228|97281.5|97239.5|97252.4|97214|68
1646904610000|2022-03-10 09:30:10|97253.1|97228.1|97240.4|97215.4|97261|97228.5|97239.4|97201.4|56
1646904620000|2022-03-10 09:30:20|97240.2|97215.2|97230.6|97205.6|97244.4|97219.4|97228|97188.9|74
1646904630000|2022-03-10 09:30:30|97232.3|97207.3|97228.5|97203.5|97243|97208|97226.3|97190.5|69
1646904640000|2022-03-10 09:30:40|97228.2|97203.2|97212.3|97187.3|97238.9|97207.1|97206.8|97171.1|73
1646904650000|2022-03-10 09:30:50|97212.4|97187.4|97209.5|97184.5|97214.1|97189.1|97207.1|97182.1|69
1646904660000|2022-03-10 09:31:00|97210|97185|97194.2|97169.2|97216.5|97191.5|97194.2|97169.2|73
1646904670000|2022-03-10 09:31:10|97195|97170|97194|97169|97197|97172|97190.6|97165.6|64
1646904680000|2022-03-10 09:31:20|97195|97170|97168.6|97143.6|97197.2|97172.2|97168.6|97137.9|66
1646904690000|2022-03-10 09:31:30|97174.1|97149.1|97168|97143|97177.4|97152.4|97167|97142|59
1646904700000|2022-03-10 09:31:40|97170.6|97145.6|97152.3|97127.3|97184.1|97148.3|97148.3|97119.6|62
1646904710000|2022-03-10 09:31:50|97148.6|97123.6|97156.5|97131.5|97156.6|97131.6|97148.6|97123.6|67
1646904720000|2022-03-10 09:32:00|97155.9|97130.9|97153.7|97128.7|97156.6|97130.9|97144.2|97106.6|54
1646904730000|2022-03-10 09:32:10|97152.6|97127.6|97181.9|97131.9|97181.9|97143.3|97151.6|97121.5|60
1646904740000|2022-03-10 09:32:20|97175.8|97150.8|97195|97170|97199.9|97170|97175.8|97148.4|57
1646904750000|2022-03-10 09:32:30|97194.8|97169.8|97198.3|97173.3|97204.5|97179.5|97189.4|97154.5|58
1646904760000|2022-03-10 09:32:40|97197.7|97172.7|97184.1|97159.1|97204.3|97179.3|97184.1|97159.1|63
1646904770000|2022-03-10 09:32:50|97185.3|97160.3|97184.8|97159.8|97189.7|97164.7|97184.3|97159.3|50
1646904780000|2022-03-10 09:33:00|97184.9|97159.9|97168.4|97143.4|97186.7|97161.7|97164.2|97139.2|66
1646904790000|2022-03-10 09:33:10|97168|97143|97156.8|97131.8|97168|97143|97155|97130|67
1646904800000|2022-03-10 09:33:20|97157|97132|97147|97122|97160.3|97133.7|97144.9|97110.3|61
1646904810000|2022-03-10 09:33:30|97147.2|97122.2|97180.2|97155.2|97185.9|97156.8|97143.9|97118.9|67
1646904820000|2022-03-10 09:33:40|97180.3|97155.3|97143.1|97118.1|97191.9|97155.3|97142.6|97109.1|62
1646904830000|2022-03-10 09:33:50|97143.7|97118.7|97130.5|97105.5|97152.3|97119.3|97127.7|97094.9|63
1646904840000|2022-03-10 09:34:00|97142.6|97092.6|97140.6|97090.6|97143.6|97108.1|97122.3|97089.5|66
1646904850000|2022-03-10 09:34:10|97141.5|97091.5|97126.1|97076.1|97145.1|97109.4|97109.4|97072.4|70
1646904860000|2022-03-10 09:34:20|97126.9|97076.9|97128.8|97078.8|97134.4|97098.3|97114|97076.8|65
1646904870000|2022-03-10 09:34:30|97128.4|97078.4|97119.7|97094.7|97132.2|97094.7|97113.9|97077.1|62
1646904880000|2022-03-10 09:34:40|97121.8|97096.8|97124.3|97074.3|97136.9|97100.2|97113.4|97074.3|71
1646904890000|2022-03-10 09:34:50|97124.5|97074.5|97123.2|97073.2|97129.2|97086.3|97111.3|97071.1|66
1646904900000|2022-03-10 09:35:00|97113.7|97088.7|97128.1|97078.1|97132.1|97088.7|97113.7|97076|58
1646904910000|2022-03-10 09:35:10|97128|97078|97134|97084|97135|97085|97126.7|97076.7|61
1646904920000|2022-03-10 09:35:20|97135.2|97085.2|97129.2|97104.2|97140.1|97107.3|97127.3|97082.7|62
1646904930000|2022-03-10 09:35:30|97130.4|97105.4|97127.3|97102.3|97132.2|97107.2|97127.3|97102.3|52
1646904940000|2022-03-10 09:35:40|97128.1|97103.1|97129.6|97104.6|97131.5|97106.5|97127|97102|62
1646904950000|2022-03-10 09:35:50|97129.9|97104.9|97120.2|97095.2|97129.9|97104.9|97114.8|97089.8|65
1646904960000|2022-03-10 09:36:00|97119.8|97094.8|97118.1|97093.1|97121.6|97096.6|97110|97085|60
1646904970000|2022-03-10 09:36:10|97118.7|97093.7|97131.2|97106.2|97135.3|97110.3|97118.7|97093.7|55
1646904980000|2022-03-10 09:36:20|97131.7|97106.7|97144.9|97119.9|97149|97124|97131.7|97106.7|61
1646904990000|2022-03-10 09:36:30|97144.2|97119.2|97145.5|97120.5|97156.9|97120.8|97137.6|97103.4|65
1646905000000|2022-03-10 09:36:40|97146.9|97121.9|97161.7|97111.7|97171.3|97145.5|97143.8|97106.8|69
1646905010000|2022-03-10 09:36:50|97162.5|97112.5|97147.1|97122.1|97164.3|97131.7|97146.6|97112.5|62
1646905020000|2022-03-10 09:37:00|97146.3|97121.3|97158|97133|97171.7|97137.4|97144.2|97119.2|62
1646905030000|2022-03-10 09:37:10|97160.7|97135.7|97168.2|97143.2|97172.7|97147.7|97159.6|97134.6|55
1646905040000|2022-03-10 09:37:20|97167.9|97142.9|97173.1|97148.1|97177.7|97152.7|97167.6|97142.6|55
1646905050000|2022-03-10 09:37:30|97172.8|97147.8|97147.3|97122.3|97179.1|97149.5|97147.3|97122.3|56
1646905060000|2022-03-10 09:37:40|97148.8|97123.8|97145.5|97120.5|97149.5|97124.5|97143.2|97118.2|42
1646905070000|2022-03-10 09:37:50|97146|97121|97148|97123|97148.6|97123.6|97144.1|97119.1|56
1646905080000|2022-03-10 09:38:00|97146.4|97121.4|97134.1|97109.1|97155.9|97130.9|97133.9|97105.9|56
1646905090000|2022-03-10 09:38:10|97134.9|97109.9|97118.8|97093.8|97138.5|97113.5|97118.8|97093.8|63
1646905100000|2022-03-10 09:38:20|97122.3|97097.3|97120|97095|97124.3|97099.3|97117.8|97092.8|54
1646905110000|2022-03-10 09:38:30|97120.2|97095.2|97125|97100|97127.4|97102.4|97119|97094|49
1646905120000|2022-03-10 09:38:40|97124.1|97099.1|97118.8|97093.8|97125.5|97100.5|97110.1|97085.1|56
1646905130000|2022-03-10 09:38:50|97118.9|97093.9|97120|97095|97121.5|97096.5|97117.9|97092.9|49
1646905140000|2022-03-10 09:39:00|97119.9|97094.9|97105.8|97080.8|97124.2|97099.2|97105.8|97080.8|60
1646905150000|2022-03-10 09:39:10|97106.4|97081.4|97110.4|97085.4|97112.5|97087.5|97105|97080|56
1646905160000|2022-03-10 09:39:20|97109.9|97084.9|97099.2|97074.2|97113.5|97088.5|97099.2|97074.2|53
1646905170000|2022-03-10 09:39:30|97097.9|97072.9|97095.3|97070.3|97099.9|97074.9|97094.6|97069.6|48
1646905180000|2022-03-10 09:39:40|97096.5|97071.5|97087.1|97062.1|97104.9|97077.2|97079.8|97054.8|48
1646905190000|2022-03-10 09:39:50|97087.2|97062.2|97085.6|97060.6|97105|97068.4|97082|97054.6|45
1646905200000|2022-03-10 09:40:00|97084.9|97059.9|97078|97053|97088|97063|97076.5|97051.5|54
1646905210000|2022-03-10 09:40:10|97074.8|97049.8|97078.4|97053.4|97089.8|97054.4|97072.1|97038.2|48
1646905220000|2022-03-10 09:40:20|97078.3|97053.3|97074.3|97049.3|97078.3|97053.3|97073.4|97048.4|31
1646905230000|2022-03-10 09:40:30|97074.1|97049.1|97068.6|97043.6|97085.1|97049.2|97064.9|97035.1|57
1646905240000|2022-03-10 09:40:40|97068.7|97043.7|97070.7|97045.7|97074|97049|97067.4|97042.4|55
1646905250000|2022-03-10 09:40:50|97069.8|97044.8|97058.6|97033.6|97074.9|97049.9|97058.6|97033.6|54
1646905260000|2022-03-10 09:41:00|97057.2|97032.2|97062.9|97037.9|97063.9|97038.9|97057.2|97032.2|42
1646905270000|2022-03-10 09:41:10|97063.4|97038.4|97061.9|97036.9|97070|97045|97061.7|97036.7|38
1646905280000|2022-03-10 09:41:20|97073.1|97023.1|97051.4|97026.4|97073.1|97035.2|97051.4|97021.3|44
1646905290000|2022-03-10 09:41:30|97052.2|97027.2|97053.1|97028.1|97054|97029|97051.2|97026.2|50
1646905300000|2022-03-10 09:41:40|97053.2|97028.2|97040.1|97015.1|97053.3|97028.3|97038.8|97013.8|62
1646905310000|2022-03-10 09:41:50|97040.8|97015.8|97002|96952|97040.8|97015.8|96985.4|96951.5|74
1646905320000|2022-03-10 09:42:00|97001.6|96951.6|96993.6|96968.6|97010|96976.1|96988.6|96950.8|61
1646905330000|2022-03-10 09:42:10|96993.9|96968.9|96989.6|96964.6|97009.7|96970.8|96988.8|96958|48
1646905340000|2022-03-10 09:42:20|96990.9|96965.9|97002|96977|97014.4|96977|96973.6|96936.4|74
1646905350000|2022-03-10 09:42:30|97001.7|96976.7|97001|96976|97017.4|96977.3|96995.5|96958.9|64
1646905360000|2022-03-10 09:42:40|97000.4|96975.4|97000.6|96975.6|97005|96980|96998|96973|49
1646905370000|2022-03-10 09:42:50|97001.6|96976.6|97003.9|96953.9|97010.9|96976.6|96988.4|96950.2|64
1646905380000|2022-03-10 09:43:00|97002.9|96952.9|97003.5|96953.5|97008.6|96965.5|96980.8|96947.7|71
1646905390000|2022-03-10 09:43:10|96991.1|96966.1|97068.5|97018.5|97069.1|97030.6|96990.6|96947.2|69
1646905400000|2022-03-10 09:43:20|97055|97030|97079|97029|97079|97042.7|97055|97016.6|62
1646905410000|2022-03-10 09:43:30|97077.4|97027.4|97063.4|97038.4|97080.3|97039.2|97062.9|97025.4|47
1646905420000|2022-03-10 09:43:40|97074.1|97024.1|97076.4|97051.4|97084.9|97051.7|97054.3|97017|54
1646905430000|2022-03-10 09:43:50|97076.8|97051.8|97077.4|97052.4|97080.4|97055.4|97076.6|97051.6|57
1646905440000|2022-03-10 09:44:00|97077.1|97052.1|97090.1|97040.1|97093.2|97052.1|97074|97033.4|66
1646905450000|2022-03-10 09:44:10|97092.2|97042.2|97121.5|97071.5|97121.5|97080.4|97092.2|97042.2|68
1646905460000|2022-03-10 09:44:20|97119.8|97069.8|97115.2|97065.2|97121.2|97080.4|97103.2|97063.8|67
1646905470000|2022-03-10 09:44:30|97116.9|97066.9|97112|97087|97125.3|97089.2|97108.9|97066.9|57
1646905480000|2022-03-10 09:44:40|97111.4|97086.4|97121.6|97071.6|97126.9|97088.4|97111.3|97071.6|49
1646905490000|2022-03-10 09:44:50|97121.4|97071.4|97118.2|97068.2|97122.2|97072.2|97114.9|97064.9|60
1646905500000|2022-03-10 09:45:00|97117.7|97067.7|97118.9|97068.9|97123.4|97085.6|97105.1|97063.8|67
1646905510000|2022-03-10 09:45:10|97118.7|97068.7|97127.8|97077.8|97127.8|97077.8|97098|97062.1|62
1646905520000|2022-03-10 09:45:20|97128.1|97078.1|97140.7|97090.7|97159.6|97109.6|97124.1|97074.1|60
1646905530000|2022-03-10 09:45:30|97140.5|97090.5|97140|97090|97140.5|97103.3|97111.1|97076.1|66
1646905540000|2022-03-10 09:45:40|97141.3|97091.3|97145.2|97095.2|97145.4|97107.7|97131|97090.4|49
1646905550000|2022-03-10 09:45:50|97144.8|97094.8|97144.1|97094.1|97150.1|97114.4|97124.5|97091.1|60
1646905560000|2022-03-10 09:46:00|97144.2|97094.2|97101.1|97051.1|97144.7|97094.7|97087.2|97050.3|68
1646905570000|2022-03-10 09:46:10|97100.9|97050.9|97091.8|97066.8|97104.6|97067.6|97086.9|97050.1|53
1646905580000|2022-03-10 09:46:20|97092.3|97067.3|97104|97054|97106.2|97067.7|97084.8|97049.4|50
1646905590000|2022-03-10 09:46:30|97104.4|97054.4|97108.7|97058.7|97108.7|97058.7|97104.1|97054.1|35
1646905600000|2022-03-10 09:46:40|97109.1|97059.1|97102.3|97077.3|97149.2|97111.4|97096.5|97057|67
1646905610000|2022-03-10 09:46:50|97104.5|97079.5|97107.5|97057.5|97114.6|97079.5|97098.4|97056|67
1646905620000|2022-03-10 09:47:00|97108.1|97058.1|97131.7|97106.7|97145.6|97106.7|97105.3|97055.3|61
1646905630000|2022-03-10 09:47:10|97133.5|97108.5|97138.2|97088.2|97152.3|97109|97130.4|97080.4|63
1646905640000|2022-03-10 09:47:20|97137.2|97087.2|97115.6|97090.6|97139.4|97096|97113.2|97076.4|66
1646905650000|2022-03-10 09:47:30|97115.5|97090.5|97115.4|97090.4|97117.6|97092.6|97113.2|97088.2|50
1646905660000|2022-03-10 09:47:40|97116.9|97091.9|97118.5|97093.5|97120.9|97095.9|97116.9|97091.9|49
1646905670000|2022-03-10 09:47:50|97118.9|97093.9|97126.7|97101.7|97126.7|97101.7|97118.7|97093.7|49
1646905680000|2022-03-10 09:48:00|97126.6|97101.6|97125.9|97100.9|97127|97102|97124|97099|43
1646905690000|2022-03-10 09:48:10|97126.4|97101.4|97129.1|97104.1|97129.8|97104.8|97126.4|97101.4|49
1646905700000|2022-03-10 09:48:20|97128.7|97103.7|97125.4|97100.4|97137.5|97103.7|97122.8|97086|47
1646905710000|2022-03-10 09:48:30|97128.9|97103.9|97128.4|97103.4|97132.7|97107.7|97127.5|97102.5|56
1646905720000|2022-03-10 09:48:40|97128.2|97103.2|97124.5|97099.5|97128.7|97103.7|97123.4|97098.4|42
1646905730000|2022-03-10 09:48:50|97124.2|97099.2|97123.1|97098.1|97125|97100|97122.1|97097.1|40
1646905740000|2022-03-10 09:49:00|97123.6|97098.6|97123.3|97098.3|97126|97101|97120.8|97095.8|47
1646905750000|2022-03-10 09:49:10|97123|97098|97122.6|97097.6|97123.6|97098.6|97122.1|97097.1|33
1646905760000|2022-03-10 09:49:20|97122.8|97097.8|97114.5|97089.5|97122.8|97097.8|97111.9|97086.9|57
1646905770000|2022-03-10 09:49:30|97116.4|97091.4|97112.4|97087.4|97119.2|97094.2|97108.8|97083.8|49
1646905780000|2022-03-10 09:49:40|97111.5|97086.5|97119.9|97094.9|97120.3|97095.3|97109.5|97084.5|45
1646905790000|2022-03-10 09:49:50|97118.6|97093.6|97112.6|97087.6|97119.1|97094.1|97112|97087|59
1646905800000|2022-03-10 09:50:00|97112.1|97087.1|97116.7|97091.7|97117.4|97092.4|97112|97087|42
1646905810000|2022-03-10 09:50:10|97116.5|97091.5|97111.7|97086.7|97120.7|97095.7|97109.7|97084.7|55
1646905820000|2022-03-10 09:50:20|97111.4|97086.4|97114.5|97089.5|97115|97090|97109.5|97084.5|49
1646905830000|2022-03-10 09:50:30|97113.3|97088.3|97110.1|97085.1|97113.3|97088.3|97108.8|97083.8|54
1646905840000|2022-03-10 09:50:40|97109.9|97084.9|97111.5|97086.5|97112.9|97087.9|97108.3|97083.3|46
1646905850000|2022-03-10 09:50:50|97111.6|97086.6|97107.1|97082.1|97111.6|97086.6|97105.5|97080.5|35
1646905860000|2022-03-10 09:51:00|97104.9|97079.9|97100.3|97075.3|97113.4|97082.1|97097.6|97061.7|47
1646905870000|2022-03-10 09:51:10|97100.8|97075.8|97106|97081|97120.1|97081|97098.8|97068.8|55
1646905880000|2022-03-10 09:51:20|97106.2|97081.2|97116.2|97091.2|97116.2|97091.2|97098.6|97073.6|43
1646905890000|2022-03-10 09:51:30|97115.6|97090.6|97115.6|97090.6|97128.8|97093.7|97111.6|97076.1|65
1646905900000|2022-03-10 09:51:40|97115|97090|97103.6|97078.6|97118.9|97093.9|97103.6|97078.6|60
1646905910000|2022-03-10 09:51:50|97104.3|97079.3|97115.6|97065.6|97120|97079.4|97096.2|97065.6|55
1646905920000|2022-03-10 09:52:00|97115.7|97065.7|97098.9|97073.9|97115.9|97073.9|97094.1|97057.7|47
1646905930000|2022-03-10 09:52:10|97095.9|97070.9|97101.6|97076.6|97112.6|97077.1|97093.3|97061.8|40
1646905940000|2022-03-10 09:52:20|97100.1|97075.1|97109.9|97084.9|97122.1|97091.6|97099.4|97068.3|49
1646905950000|2022-03-10 09:52:30|97110.9|97085.9|97110.6|97085.6|97112.8|97087.8|97104.5|97079.5|55
1646905960000|2022-03-10 09:52:40|97110.1|97085.1|97105.5|97080.5|97111.1|97086.1|97104.1|97079.1|54
1646905970000|2022-03-10 09:52:50|97105.3|97080.3|97106.1|97081.1|97108.6|97083.6|97102.2|97077.2|38
1646905980000|2022-03-10 09:53:00|97106.2|97081.2|97101.5|97076.5|97121.1|97088.6|97101.5|97064.7|63
1646905990000|2022-03-10 09:53:10|97099.9|97074.9|97129.8|97079.8|97131|97095.5|97095.4|97059.6|77
1646906000000|2022-03-10 09:53:20|97129.7|97079.7|97118|97093|97129.7|97093|97107.3|97079.4|70
1646906010000|2022-03-10 09:53:30|97119.2|97094.2|97147.2|97122.2|97160|97123.9|97119.2|97094.2|71
1646906020000|2022-03-10 09:53:40|97147.1|97122.1|97253.6|97203.6|97314.1|97216.7|97147.1|97122.1|79
1646906030000|2022-03-10 09:53:50|97258.2|97208.2|97248.4|97198.4|97278.9|97228.9|97223.7|97158.9|81
1646906040000|2022-03-10 09:54:00|97248.9|97198.9|97293.2|97243.2|97297.4|97247.4|97248.9|97198.9|75
1646906050000|2022-03-10 09:54:10|97295.6|97245.6|97264|97214|97308.2|97258.2|97264|97214|76
1646906060000|2022-03-10 09:54:20|97264.2|97214.2|97204.9|97088.9|97309.9|97251.1|97204.9|97088.9|77
1646906070000|2022-03-10 09:54:30|97205.4|97089.4|97254.6|97165.3|97268.9|97169.7|97186.3|97081.5|78
1646906080000|2022-03-10 09:54:40|97252|97168.1|97274.8|97177.1|97281.4|97178.1|97251.1|97153.8|75
1646906090000|2022-03-10 09:54:50|97273.6|97177.6|97345.2|97229.2|97378.3|97272.8|97272.7|97177.6|77
1646906100000|2022-03-10 09:55:00|97343.2|97227.2|97175.8|97059.8|97381.3|97265.3|97156.8|97040.8|81
1646906110000|2022-03-10 09:55:10|97175.2|97059.2|97224.3|97113.4|97239.5|97123.5|97159.6|97043.6|80
1646906120000|2022-03-10 09:55:20|97227.2|97116.7|97192|97089.3|97242.8|97126.8|97157.3|97041.3|78
1646906130000|2022-03-10 09:55:30|97212.7|97098.4|97215.6|97099.6|97239.8|97127.6|97195.4|97084.8|80
1646906140000|2022-03-10 09:55:40|97218.3|97104.2|97078.2|96962.2|97243.5|97129.5|97071.8|96955.8|79
1646906150000|2022-03-10 09:55:50|97084.4|96968.4|97188.4|97072.4|97206.8|97092.5|97078.1|96962.1|76
1646906160000|2022-03-10 09:56:00|97190|97074|97198.9|97089.5|97211.2|97101|97183.4|97069.2|80
1646906170000|2022-03-10 09:56:10|97197.6|97089.9|97203.1|97087.1|97234.1|97127.3|97178.3|97063.2|79
1646906180000|2022-03-10 09:56:20|97202.1|97086.1|97215.6|97108.3|97230.1|97122.4|97188.5|97072.5|80
1646906190000|2022-03-10 09:56:30|97215.3|97099.4|97230.3|97118.4|97235.3|97119.3|97210.9|97099.1|76
1646906200000|2022-03-10 09:56:40|97225.6|97115.2|97211.6|97112.2|97245.6|97141.1|97188|97087.7|79
1646906210000|2022-03-10 09:56:50|97221.7|97129.9|97267.5|97164.1|97267.5|97170.1|97215.9|97119.9|80
1646906220000|2022-03-10 09:57:00|97260.3|97170.3|97319.9|97231|97321.7|97231|97227|97111|79
1646906230000|2022-03-10 09:57:10|97319.7|97229.6|97287.7|97211.1|97319.7|97241.7|97245|97129|79
1646906240000|2022-03-10 09:57:20|97282.3|97208.6|97387.8|97305.4|97410.9|97313.8|97266.3|97194.9|74
1646906250000|2022-03-10 09:57:30|97393.6|97301.4|97389.5|97339.5|97413.2|97339.5|97381.6|97301.4|75
1646906260000|2022-03-10 09:57:40|97387.3|97337.3|97400.1|97350.1|97407.9|97353.1|97377.4|97317.6|74
1646906270000|2022-03-10 09:57:50|97401.4|97351.4|97414.2|97338.4|97431.8|97354.9|97396.8|97330.7|77
1646906280000|2022-03-10 09:58:00|97415.3|97344.9|97367|97317|97420.2|97359.5|97360.9|97302|77
1646906290000|2022-03-10 09:58:10|97366.7|97316.7|97356.9|97306.9|97375.6|97325.6|97352.7|97299.4|71
1646906300000|2022-03-10 09:58:20|97355.5|97305.5|97353.6|97303.6|97358.4|97308.4|97348.2|97298.2|65
1646906310000|2022-03-10 09:58:30|97353.5|97303.5|97350.2|97300.2|97367.1|97317.1|97347.1|97297.1|68
1646906320000|2022-03-10 09:58:40|97347.5|97297.5|97388.2|97338.2|97395.9|97345.9|97346.5|97296.5|74
1646906330000|2022-03-10 09:58:50|97387.6|97337.6|97382.5|97332.5|97402.5|97352.5|97378.5|97328.5|63
1646906340000|2022-03-10 09:59:00|97381.2|97331.2|97359.8|97309.8|97390.4|97347.5|97359.8|97309.8|72
1646906350000|2022-03-10 09:59:10|97361.4|97311.4|97348.5|97298.5|97361.4|97316.9|97341.9|97296|66
1646906360000|2022-03-10 09:59:20|97348.7|97298.7|97366.5|97316.5|97367.5|97317.5|97346.5|97296.5|77
1646906370000|2022-03-10 09:59:30|97367.1|97317.1|97386.1|97336.1|97387.9|97337.9|97358.6|97308.6|70
1646906380000|2022-03-10 09:59:40|97386.9|97336.9|97384|97334|97389|97339|97375.8|97325.8|63
1646906390000|2022-03-10 09:59:50|97386.5|97336.5|97369|97319|97386.7|97336.7|97367.9|97317.9|71
1646906400000|2022-03-10 10:00:00|97368.5|97318.5|97357.5|97307.5|97368.5|97318.5|97346.8|97296.8|65
1646906410000|2022-03-10 10:00:10|97356.8|97306.8|97358.5|97308.5|97360.4|97310.4|97351.1|97301.1|68
1646906420000|2022-03-10 10:00:20|97359|97309|97326.7|97276.7|97359.8|97309.8|97321.5|97271.5|71
1646906430000|2022-03-10 10:00:30|97327.4|97277.4|97336.3|97286.3|97348.8|97298.8|97327.4|97277.4|72
1646906440000|2022-03-10 10:00:40|97337.5|97287.5|97307.3|97257.3|97354.2|97294.1|97307.3|97257.3|74
1646906450000|2022-03-10 10:00:50|97303.6|97253.6|97298.4|97248.4|97303.6|97260.2|97283.7|97244.4|66
1646906460000|2022-03-10 10:01:00|97297.4|97247.4|97301.4|97251.4|97307.7|97257.7|97281.6|97231.6|74
1646906470000|2022-03-10 10:01:10|97301.2|97251.2|97295.3|97245.3|97302.4|97252.4|97284.2|97234.2|74
1646906480000|2022-03-10 10:01:20|97294.5|97244.5|97280.3|97230.3|97297.2|97247.2|97272.6|97222.6|71
1646906490000|2022-03-10 10:01:30|97280.5|97230.5|97293.8|97243.8|97293.8|97243.8|97280|97230|67
1646906500000|2022-03-10 10:01:40|97295.6|97245.6|97301.2|97251.2|97306.1|97256.1|97289.6|97239.6|63
1646906510000|2022-03-10 10:01:50|97300.8|97250.8|97293|97243|97303|97253|97291.2|97241.2|74
1646906520000|2022-03-10 10:02:00|97294.3|97244.3|97326.5|97276.5|97326.5|97276.5|97293.1|97243.1|74
1646906530000|2022-03-10 10:02:10|97327.6|97277.6|97316.4|97266.4|97350.2|97299.6|97316.4|97266.4|72
1646906540000|2022-03-10 10:02:20|97320.3|97270.3|97314.4|97264.4|97337.1|97280.9|97311.6|97261.6|72
1646906550000|2022-03-10 10:02:30|97314.8|97264.8|97278.6|97228.6|97318.2|97268.2|97278.6|97221.4|75
1646906560000|2022-03-10 10:02:40|97273.1|97223.1|97267.3|97217.3|97274.7|97223.1|97259.5|97191.8|69
1646906570000|2022-03-10 10:02:50|97267.6|97217.6|97269.5|97219.5|97276.6|97226.6|97261.1|97211.1|70
1646906580000|2022-03-10 10:03:00|97268.5|97218.5|97270.3|97220.3|97271.7|97221.7|97264.4|97214.4|65
1646906590000|2022-03-10 10:03:10|97270.7|97220.7|97273.7|97223.7|97280.5|97230.5|97268.9|97218.9|77
1646906600000|2022-03-10 10:03:20|97273.5|97223.5|97259.5|97234.5|97281|97234.6|97259.5|97222.6|64
1646906610000|2022-03-10 10:03:30|97259.6|97234.6|97259.1|97234.1|97279.6|97235.4|97254.8|97218.9|62
1646906620000|2022-03-10 10:03:40|97259.3|97234.3|97280.8|97230.8|97286.1|97236.8|97243.3|97208.3|81
1646906630000|2022-03-10 10:03:50|97279.7|97229.7|97279.1|97229.1|97292.7|97254.9|97263.4|97221.5|72
1646906640000|2022-03-10 10:04:00|97280.3|97230.3|97261.9|97211.9|97286.3|97236.3|97242.4|97198.3|76
1646906650000|2022-03-10 10:04:10|97258|97208|97251.5|97201.5|97258|97220.7|97243.4|97201.5|60
1646906660000|2022-03-10 10:04:20|97239.3|97214.3|97237.8|97212.8|97254.5|97219.6|97237.3|97200|56
1646906670000|2022-03-10 10:04:30|97237.9|97212.9|97243.3|97218.3|97250.1|97225.1|97221.5|97186.7|67
1646906680000|2022-03-10 10:04:40|97245.1|97220.1|97231.3|97206.3|97258.7|97226.9|97227.6|97202.5|60
1646906690000|2022-03-10 10:04:50|97230.6|97205.6|97234.2|97209.2|97249.6|97217.6|97227|97191.5|67
1646906700000|2022-03-10 10:05:00|97233.6|97208.6|97282.6|97232.6|97288.3|97248.5|97233.1|97208.1|71
1646906710000|2022-03-10 10:05:10|97285.4|97235.4|97282.1|97257.1|97296.8|97258.7|97278|97233.6|65
1646906720000|2022-03-10 10:05:20|97281.7|97256.7|97279.8|97254.8|97312.3|97272.2|97278.2|97241.5|68
1646906730000|2022-03-10 10:05:30|97280.4|97255.4|97290.3|97265.3|97302.8|97266|97280.4|97242.7|63
1646906740000|2022-03-10 10:05:40|97288.2|97263.2|97292|97242|97296.7|97264|97268.2|97237.2|73
1646906750000|2022-03-10 10:05:50|97279.5|97254.5|97295.4|97270.4|97304.6|97270.9|97279.5|97240.3|68
1646906760000|2022-03-10 10:06:00|97295|97270|97315.6|97265.6|97317.8|97278.4|97291.4|97250.1|70
1646906770000|2022-03-10 10:06:10|97315.5|97265.5|97313|97263|97319.8|97282|97296.5|97260.4|72
1646906780000|2022-03-10 10:06:20|97313.7|97263.7|97311.9|97261.9|97315.7|97278.8|97292.6|97256.5|73
1646906790000|2022-03-10 10:06:30|97311.2|97261.2|97320.4|97270.4|97320.4|97280.8|97295.7|97254.7|67
1646906800000|2022-03-10 10:06:40|97320.5|97270.5|97322.6|97272.6|97322.9|97282.7|97306.4|97261.9|70
1646906810000|2022-03-10 10:06:50|97322.8|97272.8|97339.7|97289.7|97341.5|97300.4|97308|97266.7|67
1646906820000|2022-03-10 10:07:00|97340.4|97290.4|97341.3|97291.3|97346.5|97309.4|97331.9|97288.3|67
1646906830000|2022-03-10 10:07:10|97341.9|97291.9|97363.2|97313.2|97363.9|97324.5|97330|97288.2|68
1646906840000|2022-03-10 10:07:20|97363|97313|97364.2|97314.2|97365.1|97320.8|97342.1|97301.5|69
1646906850000|2022-03-10 10:07:30|97365|97315|97360.1|97310.1|97365.4|97327|97347.5|97309|58
1646906860000|2022-03-10 10:07:40|97359.8|97309.8|97360.9|97310.9|97366|97329.4|97348.6|97309.6|60
1646906870000|2022-03-10 10:07:50|97360.4|97310.4|97368.2|97318.2|97369.3|97331.1|97345.5|97309.3|64
1646906880000|2022-03-10 10:08:00|97368|97318|97371.1|97321.1|97377.5|97338.9|97354.5|97316.7|65
1646906890000|2022-03-10 10:08:10|97371.4|97321.4|97406.6|97356.6|97406.6|97356.6|97370.6|97320.6|68
1646906900000|2022-03-10 10:08:20|97406.4|97356.4|97418|97368|97418|97377.9|97400.7|97352.7|61
1646906910000|2022-03-10 10:08:30|97420.9|97370.9|97410.9|97385.9|97435.4|97401.8|97410.5|97369.1|67
1646906920000|2022-03-10 10:08:40|97410.7|97385.7|97403.7|97353.7|97427.5|97390.7|97400.5|97350.5|74
1646906930000|2022-03-10 10:08:50|97405.8|97355.8|97401.8|97351.8|97415.2|97372.4|97393.2|97351.1|76
1646906940000|2022-03-10 10:09:00|97404.1|97354.1|97406.1|97356.1|97410.9|97367.6|97391|97345.7|74
1646906950000|2022-03-10 10:09:10|97404.4|97354.4|97402.6|97352.6|97406.6|97366.3|97390.9|97344.5|73
1646906960000|2022-03-10 10:09:20|97402.4|97352.4|97390.6|97340.6|97412.6|97362.6|97390.6|97340.6|63
1646906970000|2022-03-10 10:09:30|97391.6|97341.6|97391.7|97341.7|97397.7|97358.6|97378.5|97334.6|64
1646906980000|2022-03-10 10:09:40|97379|97354|97404.3|97354.3|97406.3|97368.4|97377.1|97342.8|67
1646906990000|2022-03-10 10:09:50|97404.5|97354.5|97400|97350|97404.5|97365.5|97384.4|97341|75
1646907000000|2022-03-10 10:10:00|97400.8|97350.8|97395.5|97345.5|97400.8|97364.8|97382.3|97343.4|70
1646907010000|2022-03-10 10:10:10|97396.6|97346.6|97385.8|97360.8|97399.1|97362.3|97380.3|97344.5|65
1646907020000|2022-03-10 10:10:20|97386.2|97361.2|97410.7|97360.7|97411|97367.8|97379.3|97347|59
1646907030000|2022-03-10 10:10:30|97409.9|97359.9|97404.2|97354.2|97410.7|97374.5|97390.8|97349.5|61
1646907040000|2022-03-10 10:10:40|97402.5|97352.5|97381.1|97356.1|97405.7|97366.3|97380.1|97342.5|66
1646907050000|2022-03-10 10:10:50|97381.4|97356.4|97360.2|97310.2|97384.2|97359.2|97350.6|97306.3|66
1646907060000|2022-03-10 10:11:00|97358|97308|97377.5|97327.5|97381.9|97335.5|97350.8|97303.2|69
1646907070000|2022-03-10 10:11:10|97376.8|97326.8|97377.9|97327.9|97380.1|97330.1|97375.1|97325.1|61
1646907080000|2022-03-10 10:11:20|97379.3|97329.3|97373.9|97348.9|97381.8|97348.9|97366.1|97327.4|56
1646907090000|2022-03-10 10:11:30|97377.2|97352.2|97382|97357|97390.9|97361.9|97375.7|97339.8|59
1646907100000|2022-03-10 10:11:40|97382.4|97357.4|97406.8|97356.8|97409.7|97370.9|97382.2|97355.6|59
1646907110000|2022-03-10 10:11:50|97407.6|97357.6|97360.1|97310.1|97408.5|97367.9|97353.3|97272.7|63
1646907120000|2022-03-10 10:12:00|97362.5|97312.5|97364.6|97314.6|97365.2|97315.2|97353.8|97303.8|69
1646907130000|2022-03-10 10:12:10|97365.4|97315.4|97339|97289|97370.4|97320.4|97337.6|97279.2|68
1646907140000|2022-03-10 10:12:20|97340.3|97290.3|97322.9|97272.9|97341.3|97291.3|97319.3|97269.3|70
1646907150000|2022-03-10 10:12:30|97323|97273|97330.9|97280.9|97336.2|97286.2|97322.5|97272.5|64
1646907160000|2022-03-10 10:12:40|97329.3|97279.3|97332.7|97282.7|97340|97290|97329.2|97279.2|64
1646907170000|2022-03-10 10:12:50|97332.5|97282.5|97340.2|97290.2|97341.7|97304.1|97327.7|97278.4|59
1646907180000|2022-03-10 10:13:00|97340.5|97290.5|97334.8|97284.8|97341.7|97302.9|97322.2|97284.2|61
1646907190000|2022-03-10 10:13:10|97334.5|97284.5|97341.4|97291.4|97343.3|97293.3|97333.2|97283.2|58
1646907200000|2022-03-10 10:13:20|97341.5|97291.5|97331.1|97306.1|97343.8|97306.9|97331.1|97288.7|55
1646907210000|2022-03-10 10:13:30|97331.4|97306.4|97354.5|97304.5|97355|97316.7|97330.9|97293.2|57
1646907220000|2022-03-10 10:13:40|97341.2|97316.2|97343.2|97318.2|97355.9|97318.4|97332.2|97294.8|65
1646907230000|2022-03-10 10:13:50|97342.6|97317.6|97335.1|97310.1|97351.3|97317.8|97335.1|97301.3|45
1646907240000|2022-03-10 10:14:00|97334.8|97309.8|97368.2|97318.2|97369.8|97330.5|97334.8|97309.8|62
1646907250000|2022-03-10 10:14:10|97367.3|97317.3|97342.7|97292.7|97367.6|97327.2|97322.8|97286.2|68
1646907260000|2022-03-10 10:14:20|97342.9|97292.9|97374.3|97324.3|97374.3|97324.3|97324.4|97288.9|76
1646907270000|2022-03-10 10:14:30|97373.8|97323.8|97356.4|97331.4|97376.3|97338.6|97349.1|97310|64
1646907280000|2022-03-10 10:14:40|97356.2|97331.2|97397.6|97347.6|97397.9|97364.2|97356.2|97323.6|72
1646907290000|2022-03-10 10:14:50|97400.8|97350.8|97365.6|97315.6|97402.1|97365.6|97350.3|97311.9|56
1646907300000|2022-03-10 10:15:00|97363.7|97313.7|97365.4|97315.4|97378.1|97328.1|97345.9|97307.8|65
1646907310000|2022-03-10 10:15:10|97364|97314|97394.2|97344.2|97405.5|97355.5|97362.9|97312.9|71
1646907320000|2022-03-10 10:15:20|97394.3|97344.3|97369.5|97319.5|97394.3|97344.3|97364.6|97299.4|71
1646907330000|2022-03-10 10:15:30|97369.8|97319.8|97346.8|97296.8|97370.2|97320.2|97346.6|97296.6|73
1646907340000|2022-03-10 10:15:40|97346.2|97296.2|97311.8|97261.8|97346.2|97296.2|97307.9|97257.9|76
1646907350000|2022-03-10 10:15:50|97312.7|97262.7|97334.1|97284.1|97334.1|97284.1|97311|97261|74
1646907360000|2022-03-10 10:16:00|97333|97283|97291.3|97241.3|97338.9|97283|97281.6|97231.6|67
1646907370000|2022-03-10 10:16:10|97291.2|97241.2|97280.1|97230.1|97296.5|97246.5|97269.7|97219.7|70
1646907380000|2022-03-10 10:16:20|97280|97230|97340|97290|97346|97290|97279.1|97229.1|71
1646907390000|2022-03-10 10:16:30|97340.7|97290.7|97344.7|97294.7|97361.5|97299.2|97329.6|97272.9|78
1646907400000|2022-03-10 10:16:40|97345.2|97295.2|97353.5|97303.5|97358.9|97308.9|97345.2|97295.2|75
1646907410000|2022-03-10 10:16:50|97354.1|97304.1|97356.2|97306.2|97359.3|97309.3|97349.8|97299.8|70
1646907420000|2022-03-10 10:17:00|97356.6|97306.6|97364.4|97314.4|97365.7|97326.1|97349.3|97299.3|73
1646907430000|2022-03-10 10:17:10|97365.4|97315.4|97373|97323|97373.3|97323.3|97362.9|97312.9|68
1646907440000|2022-03-10 10:17:20|97372.3|97322.3|97388.2|97338.2|97398.7|97348.7|97360.5|97310.5|74
1646907450000|2022-03-10 10:17:30|97388.4|97338.4|97369|97319|97393.1|97343.1|97367.5|97317.5|68
1646907460000|2022-03-10 10:17:40|97368.2|97318.2|97370.3|97320.3|97379.4|97329.4|97365.6|97315.6|75
1646907470000|2022-03-10 10:17:50|97369.9|97319.9|97377.7|97327.7|97388.5|97342.5|97365.1|97316|67
1646907480000|2022-03-10 10:18:00|97377.6|97327.6|97364.8|97314.8|97387.1|97342.8|97349.5|97309.1|76
1646907490000|2022-03-10 10:18:10|97361.7|97311.7|97345.6|97320.6|97363.3|97327.4|97345.3|97303.8|65
1646907500000|2022-03-10 10:18:20|97346|97321|97347.9|97297.9|97362.5|97321.8|97338.6|97297.7|72
1646907510000|2022-03-10 10:18:30|97348.2|97298.2|97383.6|97333.6|97384.5|97334.5|97341.5|97297.2|74
1646907520000|2022-03-10 10:18:40|97388.4|97338.4|97363.6|97313.6|97390.1|97340.1|97363.2|97313.2|68
1646907530000|2022-03-10 10:18:50|97361.7|97311.7|97369.3|97319.3|97372.1|97322.1|97361.1|97311.1|52
1646907540000|2022-03-10 10:19:00|97369.7|97319.7|97344.4|97294.4|97369.9|97319.9|97344|97294|67
1646907550000|2022-03-10 10:19:10|97345.9|97295.9|97355.2|97305.2|97360.6|97310.6|97341.4|97291.4|67
1646907560000|2022-03-10 10:19:20|97355.5|97305.5|97365.3|97315.3|97367.3|97319.3|97340.1|97301.2|65
1646907570000|2022-03-10 10:19:30|97365.7|97315.7|97366.6|97316.6|97373.8|97331.3|97356.3|97310.3|74
1646907580000|2022-03-10 10:19:40|97365|97315|97343.3|97318.3|97366.6|97321|97342.2|97301.4|74
1646907590000|2022-03-10 10:19:50|97343.2|97318.2|97351.2|97301.2|97355.9|97320.9|97340|97300.7|57
1646907600000|2022-03-10 10:20:00|97347.6|97297.6|97343.2|97293.2|97354.4|97319.8|97338.9|97291.6|66
1646907610000|2022-03-10 10:20:10|97345.9|97295.9|97340.7|97290.7|97357.3|97307.3|97334.5|97284.5|75
1646907620000|2022-03-10 10:20:20|97341.2|97291.2|97342|97317|97352.4|97319.2|97327.1|97285.5|73
1646907630000|2022-03-10 10:20:30|97341.1|97316.1|97349.1|97299.1|97353.1|97320.7|97330|97288.9|70
1646907640000|2022-03-10 10:20:40|97349.4|97299.4|97346|97296|97355.2|97317.2|97336.2|97295.7|66
1646907650000|2022-03-10 10:20:50|97346.9|97296.9|97342.3|97292.3|97348.2|97307.3|97328.8|97289.2|65
1646907660000|2022-03-10 10:21:00|97342.7|97292.7|97283.2|97233.2|97342.7|97292.7|97269.5|97208.2|72
1646907670000|2022-03-10 10:21:10|97282.8|97232.8|97289.3|97239.3|97292.8|97248.2|97273.2|97232.4|56
1646907680000|2022-03-10 10:21:20|97284.2|97234.2|97284.8|97234.8|97285.9|97235.9|97266.9|97216.9|58
1646907690000|2022-03-10 10:21:30|97285|97235|97254.9|97204.9|97286.5|97236.5|97252.2|97202.2|68
1646907700000|2022-03-10 10:21:40|97253.9|97203.9|97237.6|97212.6|97256.2|97213.8|97235.4|97201.7|59
1646907710000|2022-03-10 10:21:50|97247.2|97197.2|97264.7|97214.7|97266|97224|97245.2|97195.2|65
1646907720000|2022-03-10 10:22:00|97264.2|97214.2|97271.6|97221.6|97274.3|97224.3|97260.6|97210.6|63
1646907730000|2022-03-10 10:22:10|97270.7|97220.7|97264.6|97214.6|97270.9|97235.1|97250.3|97210.7|61
1646907740000|2022-03-10 10:22:20|97264|97214|97265.5|97215.5|97273|97235.7|97249.4|97213.8|54
1646907750000|2022-03-10 10:22:30|97266.1|97216.1|97257.4|97207.4|97266.1|97220.8|97242.7|97206|58
1646907760000|2022-03-10 10:22:40|97261.1|97211.1|97268.1|97218.1|97272.5|97231|97251.1|97211.1|59
1646907770000|2022-03-10 10:22:50|97268|97218|97262.7|97237.7|97277.8|97240.2|97254.1|97215.6|63
1646907780000|2022-03-10 10:23:00|97264|97239|97279.2|97254.2|97279.8|97254.8|97264|97239|67
1646907790000|2022-03-10 10:23:10|97277.4|97252.4|97295|97270|97295|97270|97275.4|97250.4|51
1646907800000|2022-03-10 10:23:20|97301.3|97276.3|97313.8|97263.8|97318.8|97287.8|97300|97263.8|63
1646907810000|2022-03-10 10:23:30|97313.9|97263.9|97311.4|97286.4|97326|97287.7|97309.7|97263.1|56
1646907820000|2022-03-10 10:23:40|97310.8|97285.8|97335.6|97285.6|97335.6|97295.8|97306|97272.2|54
1646907830000|2022-03-10 10:23:50|97335.9|97285.9|97319.4|97294.4|97336.5|97300.3|97319.1|97283.9|56
1646907840000|2022-03-10 10:24:00|97319.3|97294.3|97317.5|97292.5|97330.8|97294.7|97314.7|97274.8|53
1646907850000|2022-03-10 10:24:10|97317.4|97292.4|97318.1|97293.1|97321.1|97296.1|97315.6|97290.6|51
1646907860000|2022-03-10 10:24:20|97318.2|97293.2|97327.4|97302.4|97343|97304.7|97317.2|97289.2|49
1646907870000|2022-03-10 10:24:30|97327.5|97302.5|97330.3|97305.3|97345.1|97307.5|97324.8|97289.8|44
1646907880000|2022-03-10 10:24:40|97330.2|97305.2|97316.5|97291.5|97343.6|97306|97304.7|97267.7|46
1646907890000|2022-03-10 10:24:50|97318.3|97293.3|97340.4|97315.4|97357.8|97320.1|97318.3|97286.9|69
1646907900000|2022-03-10 10:25:00|97339.8|97314.8|97348.2|97323.2|97360.6|97326.4|97339.6|97309.1|63
1646907910000|2022-03-10 10:25:10|97347.6|97322.6|97349.5|97324.5|97353.3|97328.3|97337.8|97312.8|61
1646907920000|2022-03-10 10:25:20|97350|97325|97342.9|97317.9|97356.6|97326.7|97341.9|97306.6|58
1646907930000|2022-03-10 10:25:30|97342.6|97317.6|97355.1|97330.1|97356.8|97331.8|97342.2|97317.2|55
1646907940000|2022-03-10 10:25:40|97357.4|97332.4|97352.8|97327.8|97364|97339|97352.8|97327.8|61
1646907950000|2022-03-10 10:25:50|97352.7|97327.7|97342.6|97317.6|97365.5|97330.2|97340.7|97303.7|64
1646907960000|2022-03-10 10:26:00|97343.5|97318.5|97337.8|97312.8|97359.2|97325.3|97336.9|97306.8|68
1646907970000|2022-03-10 10:26:10|97337.3|97312.3|97349.9|97299.9|97353.1|97317.7|97333.8|97299.9|61
1646907980000|2022-03-10 10:26:20|97349.6|97299.6|97327.8|97302.8|97349.6|97315.4|97325.5|97289.2|65
1646907990000|2022-03-10 10:26:30|97327.7|97302.7|97342.4|97292.4|97347.1|97308.3|97327.6|97291.8|58
1646908000000|2022-03-10 10:26:40|97342.3|97292.3|97324.8|97299.8|97343.3|97302.1|97322.4|97283.5|61
1646908010000|2022-03-10 10:26:50|97326.3|97301.3|97330.7|97305.7|97343.5|97306.3|97326.2|97289|61
1646908020000|2022-03-10 10:27:00|97331.4|97306.4|97323.1|97298.1|97337|97306.7|97321.2|97286.6|61
1646908030000|2022-03-10 10:27:10|97323.4|97298.4|97320.1|97295.1|97337.9|97302.2|97319.6|97285.4|53
1646908040000|2022-03-10 10:27:20|97320|97295|97321.7|97296.7|97334.6|97299.2|97318.9|97281.8|64
1646908050000|2022-03-10 10:27:30|97320.7|97295.7|97322.2|97297.2|97323.3|97298.3|97319.6|97294.6|51
1646908060000|2022-03-10 10:27:40|97322.5|97297.5|97330.9|97305.9|97343.7|97314.2|97322.5|97292.3|58
1646908070000|2022-03-10 10:27:50|97328.7|97303.7|97325.6|97300.6|97337.5|97303.7|97323.4|97285.2|51
1646908080000|2022-03-10 10:28:00|97325.1|97300.1|97320|97295|97332.6|97304.5|97318.7|97280.9|56
1646908090000|2022-03-10 10:28:10|97320.2|97295.2|97321.3|97296.3|97321.5|97296.5|97318.7|97293.7|46
1646908100000|2022-03-10 10:28:20|97321.6|97296.6|97336.2|97311.2|97344.1|97312.1|97321.6|97293.6|52
1646908110000|2022-03-10 10:28:30|97333.6|97308.6|97335.8|97310.8|97335.8|97310.8|97330.6|97305.6|43
1646908120000|2022-03-10 10:28:40|97335.6|97310.6|97335.9|97310.9|97337.6|97312.6|97333.6|97308.6|45
1646908130000|2022-03-10 10:28:50|97335.6|97310.6|97344.9|97319.9|97345|97320|97335.6|97310.6|42
1646908140000|2022-03-10 10:29:00|97345|97320|97344.8|97319.8|97346.9|97321.9|97341.5|97316.5|55
1646908150000|2022-03-10 10:29:10|97343.6|97318.6|97318.8|97293.8|97344.2|97319.2|97316.9|97280.1|55
1646908160000|2022-03-10 10:29:20|97318.4|97293.4|97309.7|97284.7|97319.5|97294.5|97308.1|97283.1|53
1646908170000|2022-03-10 10:29:30|97309.5|97284.5|97309.4|97284.4|97322.6|97290.5|97304.4|97267.8|58
1646908180000|2022-03-10 10:29:40|97307.5|97282.5|97320.9|97270.9|97320.9|97284.4|97304.4|97269.8|47
1646908190000|2022-03-10 10:29:50|97320.8|97270.8|97310.1|97285.1|97320.8|97286.8|97308.5|97270.8|39
1646908200000|2022-03-10 10:30:00|97310|97285|97318.5|97293.5|97328.7|97295.1|97308.5|97272.2|66
1646908210000|2022-03-10 10:30:10|97317.7|97292.7|97340.9|97315.9|97342|97317|97317.7|97292.7|62
1646908220000|2022-03-10 10:30:20|97339.4|97314.4|97356.8|97306.8|97360.4|97328.3|97339.2|97306.8|73
1646908230000|2022-03-10 10:30:30|97356.6|97306.6|97341.6|97316.6|97358.5|97319.4|97338.5|97300.4|57
1646908240000|2022-03-10 10:30:40|97341.7|97316.7|97363.8|97313.8|97365.6|97327.4|97341.7|97311.2|44
1646908250000|2022-03-10 10:30:50|97363.4|97313.4|97344.8|97319.8|97363.4|97326|97339.8|97302.2|47
1646908260000|2022-03-10 10:31:00|97344.3|97319.3|97363.9|97338.9|97364.3|97339.3|97344.3|97309.1|61
1646908270000|2022-03-10 10:31:10|97364|97339|97364.6|97339.6|97377.9|97344.7|97361.9|97327.2|63
1646908280000|2022-03-10 10:31:20|97363.7|97338.7|97368.5|97343.5|97370.1|97345.1|97362.5|97337.5|58
1646908290000|2022-03-10 10:31:30|97369.6|97344.6|97369.3|97344.3|97375.2|97350.2|97368.9|97343.9|54
1646908300000|2022-03-10 10:31:40|97367.9|97342.9|97355.7|97330.7|97380.6|97342.9|97354.8|97323|53
1646908310000|2022-03-10 10:31:50|97355.3|97330.3|97354.7|97329.7|97358|97333|97354.4|97329.4|51
1646908320000|2022-03-10 10:32:00|97353.8|97328.8|97363.2|97338.2|97363.9|97338.9|97351.6|97326.6|61
1646908330000|2022-03-10 10:32:10|97363.4|97338.4|97362.8|97337.8|97365.1|97340.1|97360.7|97335.7|57
1646908340000|2022-03-10 10:32:20|97364.2|97339.2|97359.1|97334.1|97375.5|97340.5|97355.6|97320.6|65
1646908350000|2022-03-10 10:32:30|97359.4|97334.4|97338.3|97313.3|97359.4|97334.4|97338.3|97313.3|61
1646908360000|2022-03-10 10:32:40|97337.9|97312.9|97338.9|97313.9|97342.7|97317.7|97337.9|97312.9|39
1646908370000|2022-03-10 10:32:50|97339.2|97314.2|97351.8|97326.8|97353.5|97328.5|97338.3|97313.3|58
1646908380000|2022-03-10 10:33:00|97352.1|97327.1|97356.1|97331.1|97357|97332|97349.2|97324.2|46
1646908390000|2022-03-10 10:33:10|97356|97331|97359.4|97334.4|97360.9|97335.9|97356|97331|49
1646908400000|2022-03-10 10:33:20|97360|97335|97359.4|97334.4|97360.6|97335.6|97357.1|97332.1|40
1646908410000|2022-03-10 10:33:30|97359.5|97334.5|97366|97341|97366.5|97341.5|97359|97334|45
1646908420000|2022-03-10 10:33:40|97366.2|97341.2|97377.1|97352.1|97378.6|97353.6|97364.1|97339.1|49
1646908430000|2022-03-10 10:33:50|97376.5|97351.5|97378|97353|97379|97354|97375.9|97350.9|45
1646908440000|2022-03-10 10:34:00|97378.2|97353.2|97368.8|97343.8|97378.2|97353.2|97366.5|97341.5|50
1646908450000|2022-03-10 10:34:10|97368|97343|97364.7|97339.7|97368.2|97343.2|97363.4|97338.4|52
1646908460000|2022-03-10 10:34:20|97364.5|97339.5|97363.8|97338.8|97365.2|97340.2|97363.8|97338.8|30
1646908470000|2022-03-10 10:34:30|97367.1|97342.1|97357.2|97332.2|97378.7|97342.1|97350|97325|67
1646908480000|2022-03-10 10:34:40|97356.5|97331.5|97368.4|97343.4|97369.8|97344.8|97356.5|97331.5|58
1646908490000|2022-03-10 10:34:50|97368.9|97343.9|97364.9|97339.9|97368.9|97343.9|97364.8|97339.8|54
1646908500000|2022-03-10 10:35:00|97363.7|97338.7|97371.7|97346.7|97386.6|97353.2|97363.7|97336.3|55
1646908510000|2022-03-10 10:35:10|97371.2|97346.2|97370.5|97345.5|97375.6|97350.6|97370.3|97345.3|62
1646908520000|2022-03-10 10:35:20|97369.4|97344.4|97381.8|97356.8|97392.9|97358.2|97369.4|97342.9|69
1646908530000|2022-03-10 10:35:30|97382.3|97357.3|97384.2|97359.2|97393.4|97368.4|97382.3|97357.3|60
1646908540000|2022-03-10 10:35:40|97383.8|97358.8|97372.1|97347.1|97384.8|97359.8|97370.9|97345.9|59
1646908550000|2022-03-10 10:35:50|97371.9|97346.9|97371.7|97346.7|97378.6|97353.6|97371.3|97346.3|54
1646908560000|2022-03-10 10:36:00|97371.2|97346.2|97358.3|97333.3|97373.3|97348.3|97357.9|97332.9|68
1646908570000|2022-03-10 10:36:10|97358.7|97333.7|97353.5|97328.5|97358.7|97333.7|97349.6|97324.6|59
1646908580000|2022-03-10 10:36:20|97352.9|97327.9|97363.1|97338.1|97365.3|97340.3|97352.5|97327.5|62
1646908590000|2022-03-10 10:36:30|97363.8|97338.8|97340.3|97315.3|97365|97340|97337.7|97312.7|50
1646908600000|2022-03-10 10:36:40|97341.7|97316.7|97336.9|97311.9|97343.7|97318.7|97334|97309|54
1646908610000|2022-03-10 10:36:50|97336.8|97311.8|97337.2|97312.2|97338.4|97313.4|97334.2|97309.2|41
1646908620000|2022-03-10 10:37:00|97338.2|97313.2|97340.4|97315.4|97341.8|97316.8|97335|97310|50
1646908630000|2022-03-10 10:37:10|97340.1|97315.1|97350.5|97325.5|97355.5|97330.5|97340.1|97315.1|61
1646908640000|2022-03-10 10:37:20|97350.3|97325.3|97361.1|97336.1|97361.7|97336.7|97349.3|97324.3|51
1646908650000|2022-03-10 10:37:30|97360.4|97335.4|97355.6|97330.6|97367.8|97335.4|97351.5|97317.5|60
1646908660000|2022-03-10 10:37:40|97354.7|97329.7|97358.1|97333.1|97359.8|97334.8|97351.1|97326.1|48
1646908670000|2022-03-10 10:37:50|97358.5|97333.5|97359.4|97334.4|97360.1|97335.1|97352.4|97327.4|52
1646908680000|2022-03-10 10:38:00|97359.5|97334.5|97345.9|97320.9|97359.5|97334.5|97345.3|97320.3|56
1646908690000|2022-03-10 10:38:10|97346.4|97321.4|97350.8|97325.8|97350.8|97325.8|97339.1|97314.1|62
1646908700000|2022-03-10 10:38:20|97347.5|97322.5|97326.8|97301.8|97353.1|97328.1|97324.9|97289.2|53
1646908710000|2022-03-10 10:38:30|97326.6|97301.6|97333.2|97308.2|97335|97310|97322|97297|62
1646908720000|2022-03-10 10:38:40|97333.5|97308.5|97329.2|97304.2|97334.6|97309.6|97326.7|97301.7|46
1646908730000|2022-03-10 10:38:50|97329.5|97304.5|97332.2|97307.2|97336.3|97311.3|97327.6|97302.6|48
1646908740000|2022-03-10 10:39:00|97332.1|97307.1|97340.4|97315.4|97341.1|97316.1|97325.2|97289.3|55
1646908750000|2022-03-10 10:39:10|97340.6|97315.6|97365.7|97340.7|97365.7|97340.7|97340.5|97315.5|50
1646908760000|2022-03-10 10:39:20|97366.5|97341.5|97398.4|97348.4|97399.8|97362.5|97366.1|97329.8|66
1646908770000|2022-03-10 10:39:30|97398.9|97348.9|97382.4|97357.4|97400.3|97365|97373.5|97345.3|77
1646908780000|2022-03-10 10:39:40|97382.6|97357.6|97375.3|97350.3|97382.6|97357.6|97370|97345|61
1646908790000|2022-03-10 10:39:50|97374.7|97349.7|97362.9|97337.9|97377.2|97352.2|97362.9|97337.9|69
1646908800000|2022-03-10 10:40:00|97363.4|97338.4|97369|97344|97370.9|97345.9|97362.4|97337.4|48
1646908810000|2022-03-10 10:40:10|97369.2|97344.2|97366.6|97341.6|97376.2|97345.3|97359.1|97321.9|54
1646908820000|2022-03-10 10:40:20|97366.1|97341.1|97371.7|97346.7|97371.7|97346.7|97363.9|97338.9|58
1646908830000|2022-03-10 10:40:30|97370.9|97345.9|97366.2|97341.2|97373.9|97348.9|97364.8|97339.8|57
1646908840000|2022-03-10 10:40:40|97366.3|97341.3|97369|97344|97369.5|97344.5|97365.5|97340.5|42
1646908850000|2022-03-10 10:40:50|97369.1|97344.1|97370.1|97345.1|97371.6|97346.6|97368.2|97343.2|31
1646908860000|2022-03-10 10:41:00|97370.5|97345.5|97367.7|97342.7|97372.7|97347.7|97367|97342|53
1646908870000|2022-03-10 10:41:10|97367.9|97342.9|97373.5|97348.5|97373.8|97348.8|97365.5|97340.5|55
1646908880000|2022-03-10 10:41:20|97376.8|97351.8|97341.9|97316.9|97381.8|97351.9|97338.5|97303.4|68
1646908890000|2022-03-10 10:41:30|97342|97317|97332.9|97307.9|97345|97319.1|97331.9|97294.8|59
1646908900000|2022-03-10 10:41:40|97333|97308|97336.5|97311.5|97340.4|97315.4|97333|97308|53
1646908910000|2022-03-10 10:41:50|97336.4|97311.4|97339.5|97314.5|97340.4|97315.4|97335.3|97310.3|38
1646908920000|2022-03-10 10:42:00|97339.6|97314.6|97317.1|97292.1|97341.2|97316.2|97316.9|97291.9|66
1646908930000|2022-03-10 10:42:10|97316.9|97291.9|97323.9|97298.9|97324.3|97299.3|97304.2|97270|71
1646908940000|2022-03-10 10:42:20|97322.7|97297.7|97318.2|97293.2|97323.4|97298.4|97314.4|97289.4|53
1646908950000|2022-03-10 10:42:30|97318.3|97293.3|97305.5|97280.5|97318.3|97293.3|97304.6|97279.6|58
1646908960000|2022-03-10 10:42:40|97304.9|97279.9|97315.2|97290.2|97315.6|97290.6|97304.9|97279.9|57
1646908970000|2022-03-10 10:42:50|97315.1|97290.1|97310.8|97285.8|97315.3|97290.3|97307.5|97282.5|54
1646908980000|2022-03-10 10:43:00|97310.9|97285.9|97296|97271|97311.1|97286.1|97294.5|97269.5|69
1646908990000|2022-03-10 10:43:10|97295.7|97270.7|97300.4|97275.4|97301.6|97276.6|97294.3|97269.3|53
1646909000000|2022-03-10 10:43:20|97300.7|97275.7|97312|97287|97312|97287|97299.6|97274.6|58
1646909010000|2022-03-10 10:43:30|97311.8|97286.8|97324.8|97299.8|97327|97302|97311.8|97286.8|60
1646909020000|2022-03-10 10:43:40|97323.8|97298.8|97347.1|97322.1|97347.1|97322.1|97320.3|97295.3|63
1646909030000|2022-03-10 10:43:50|97346.9|97321.9|97340.6|97315.6|97348.6|97323.6|97337.9|97312.9|54
1646909040000|2022-03-10 10:44:00|97341|97316|97335.2|97310.2|97348.7|97323.7|97334.1|97309.1|59
1646909050000|2022-03-10 10:44:10|97334.6|97309.6|97337.7|97312.7|97352.1|97316.1|97333|97302.1|59
1646909060000|2022-03-10 10:44:20|97337.9|97312.9|97319.7|97294.7|97340.5|97315.5|97319.4|97294.4|68
1646909070000|2022-03-10 10:44:30|97319.4|97294.4|97320.4|97295.4|97321|97296|97315.8|97290.8|66
1646909080000|2022-03-10 10:44:40|97319.9|97294.9|97315.1|97290.1|97319.9|97294.9|97313.1|97288.1|61
1646909090000|2022-03-10 10:44:50|97314.7|97289.7|97319|97294|97319|97294|97312|97287|49
1646909100000|2022-03-10 10:45:00|97318.4|97293.4|97319.8|97294.8|97325.6|97300.6|97315.7|97290.7|68
1646909110000|2022-03-10 10:45:10|97318.6|97293.6|97314.1|97289.1|97321.6|97296.6|97307.9|97282.9|68
1646909120000|2022-03-10 10:45:20|97313.6|97288.6|97305|97280|97317.2|97289.9|97304.4|97266.9|65
1646909130000|2022-03-10 10:45:30|97304.7|97279.7|97303.3|97278.3|97306.4|97281.4|97297.7|97272.7|66
1646909140000|2022-03-10 10:45:40|97303.5|97278.5|97301.9|97276.9|97310.1|97285.1|97298.2|97273.2|66
1646909150000|2022-03-10 10:45:50|97301.7|97276.7|97281|97256|97304.8|97279.8|97279.8|97248.3|58
1646909160000|2022-03-10 10:46:00|97280.9|97255.9|97283.9|97258.9|97302.4|97264.5|97280.3|97242.9|48
1646909170000|2022-03-10 10:46:10|97284.2|97259.2|97294.3|97269.3|97298.8|97269.3|97278.2|97244.3|61
1646909180000|2022-03-10 10:46:20|97294.4|97269.4|97313.5|97288.5|97330.4|97293|97293.9|97258.5|65
1646909190000|2022-03-10 10:46:30|97313.2|97288.2|97314.2|97289.2|97315|97290|97311.8|97286.8|44
1646909200000|2022-03-10 10:46:40|97314.3|97289.3|97318.7|97293.7|97318.7|97293.7|97313|97288|38
1646909210000|2022-03-10 10:46:50|97318.1|97293.1|97319.9|97294.9|97321.2|97296.2|97314.9|97289.9|46
1646909220000|2022-03-10 10:47:00|97320.2|97295.2|97325.5|97300.5|97336.7|97302.7|97319.7|97286.6|60
1646909230000|2022-03-10 10:47:10|97325.3|97300.3|97355|97330|97368|97333|97324.7|97299.7|61
1646909240000|2022-03-10 10:47:20|97355.4|97330.4|97349.5|97324.5|97364.4|97333|97349.5|97314.4|52
1646909250000|2022-03-10 10:47:30|97349.1|97324.1|97360|97335|97370.4|97335|97346.7|97309.3|63
1646909260000|2022-03-10 10:47:40|97358.8|97333.8|97376.7|97326.7|97376.7|97333.8|97353|97314|52
1646909270000|2022-03-10 10:47:50|97376.9|97326.9|97375.5|97350.5|97386.9|97354.3|97367.5|97326.8|74
1646909280000|2022-03-10 10:48:00|97377.9|97352.9|97399.8|97374.8|97405.5|97380.5|97376.7|97337.9|69
1646909290000|2022-03-10 10:48:10|97400.1|97375.1|97413.7|97388.7|97413.9|97388.9|97397.7|97372.7|55
1646909300000|2022-03-10 10:48:20|97413.6|97388.6|97412.6|97387.6|97413.9|97388.9|97407|97382|46
1646909310000|2022-03-10 10:48:30|97409.6|97384.6|97376.6|97351.6|97417.1|97385.9|97376.1|97350.6|63
1646909320000|2022-03-10 10:48:40|97374.6|97349.6|97349.6|97324.6|97385.3|97350|97344.8|97319.8|58
1646909330000|2022-03-10 10:48:50|97351.2|97326.2|97364.2|97339.2|97382.5|97344.3|97351.2|97314.1|63
1646909340000|2022-03-10 10:49:00|97364.5|97339.5|97362.3|97337.3|97373.7|97348.7|97357.9|97320|62
1646909350000|2022-03-10 10:49:10|97364.5|97339.5|97339|97314|97368.6|97342|97337.5|97312.5|70
1646909360000|2022-03-10 10:49:20|97339.9|97314.9|97376.3|97351.3|97376.3|97351.3|97333.6|97308.6|63
1646909370000|2022-03-10 10:49:30|97376.4|97351.4|97394.3|97344.3|97394.7|97355.4|97375.5|97343.6|54
1646909380000|2022-03-10 10:49:40|97394.5|97344.5|97386.4|97336.4|97394.5|97357|97374.4|97336.4|51
1646909390000|2022-03-10 10:49:50|97384.3|97334.3|97372|97347|97386.3|97349|97366.8|97334.3|53
1646909400000|2022-03-10 10:50:00|97372.1|97347.1|97370.3|97345.3|97374.4|97349.4|97370.3|97345.3|44
1646909410000|2022-03-10 10:50:10|97370.4|97345.4|97369.5|97344.5|97371.2|97346.2|97369.5|97344.5|22
1646909420000|2022-03-10 10:50:20|97369.6|97344.6|97370.7|97345.7|97370.7|97345.7|97369.5|97344.5|17
1646909430000|2022-03-10 10:50:30|97375.2|97350.2|97371.3|97346.3|97375.9|97350.9|97370.3|97345.3|50
1646909440000|2022-03-10 10:50:40|97371.2|97346.2|97373.2|97348.2|97373.8|97348.8|97371.2|97346.2|27
1646909450000|2022-03-10 10:50:50|97373.5|97348.5|97374.6|97349.6|97377.4|97352.4|97373|97348|20
1646909460000|2022-03-10 10:51:00|97374.2|97349.2|97371.3|97346.3|97375.9|97350.9|97370.7|97345.7|41
1646909470000|2022-03-10 10:51:10|97370.8|97345.8|97371.8|97346.8|97376.1|97351.1|97370.8|97345.8|47
1646909480000|2022-03-10 10:51:20|97372.1|97347.1|97372.1|97347.1|97389.8|97351.5|97371.8|97337.4|43
1646909490000|2022-03-10 10:51:30|97372|97347|97377.1|97352.1|97377.1|97352.1|97370.9|97345.9|26
1646909500000|2022-03-10 10:51:40|97376.1|97351.1|97375.6|97350.6|97389.1|97352.6|97371.4|97338|49
1646909510000|2022-03-10 10:51:50|97375.8|97350.8|97375.2|97350.2|97376.7|97351.7|97369.4|97344.4|44
1646909520000|2022-03-10 10:52:00|97374.5|97349.5|97377.8|97352.8|97381.9|97356.9|97374.5|97349.5|50
1646909530000|2022-03-10 10:52:10|97377.7|97352.7|97402.2|97352.2|97402.2|97364.4|97377.3|97351|60
1646909540000|2022-03-10 10:52:20|97390.1|97365.1|97389|97364|97391.2|97366.2|97387.1|97362.1|49
1646909550000|2022-03-10 10:52:30|97389.2|97364.2|97382|97357|97391.7|97366.7|97380.3|97355.3|49
1646909560000|2022-03-10 10:52:40|97381|97356|97367.5|97342.5|97381.1|97356.1|97365.5|97340.5|49
1646909570000|2022-03-10 10:52:50|97367.4|97342.4|97366.5|97341.5|97368.3|97343.3|97363.3|97338.3|41
1646909580000|2022-03-10 10:53:00|97366.4|97341.4|97370.5|97345.5|97371.4|97346.4|97361.9|97336.9|48
1646909590000|2022-03-10 10:53:10|97366.9|97341.9|97356|97331|97370.7|97343.1|97351.6|97314.7|63
1646909600000|2022-03-10 10:53:20|97354.4|97329.4|97342.8|97317.8|97358.5|97329.4|97341.5|97305.1|57
1646909610000|2022-03-10 10:53:30|97343|97318|97354.4|97329.4|97356.8|97331.8|97339.8|97314.8|60
1646909620000|2022-03-10 10:53:40|97354.3|97329.3|97341.9|97316.9|97355.4|97330.4|97339.6|97314.6|42
1646909630000|2022-03-10 10:53:50|97340.9|97315.9|97343.2|97318.2|97345.1|97320.1|97337.2|97312.2|48
1646909640000|2022-03-10 10:54:00|97343.5|97318.5|97333.9|97308.9|97345.5|97320.5|97332.9|97307.9|49
1646909650000|2022-03-10 10:54:10|97334.2|97309.2|97322|97297|97334.2|97309.2|97317.1|97292.1|54
1646909660000|2022-03-10 10:54:20|97321.3|97296.3|97319.4|97294.4|97321.3|97296.3|97315.2|97290.2|56
1646909670000|2022-03-10 10:54:30|97319.6|97294.6|97322|97297|97322.5|97297.5|97313.4|97288.4|53
1646909680000|2022-03-10 10:54:40|97321.3|97296.3|97321.1|97296.1|97321.7|97296.7|97318.1|97293.1|50
1646909690000|2022-03-10 10:54:50|97321.5|97296.5|97320.5|97295.5|97322|97297|97316.8|97291.8|38
1646909700000|2022-03-10 10:55:00|97319.2|97294.2|97316.3|97291.3|97321.2|97296.2|97310.5|97285.5|53
1646909710000|2022-03-10 10:55:10|97318.2|97293.2|97315.8|97290.8|97321.7|97296.7|97313|97288|57
1646909720000|2022-03-10 10:55:20|97315.6|97290.6|97309.8|97284.8|97318.8|97293.8|97307.3|97282.3|55
1646909730000|2022-03-10 10:55:30|97309.4|97284.4|97310.2|97285.2|97316.9|97291.9|97306.6|97281.6|53
1646909740000|2022-03-10 10:55:40|97309|97284|97317.4|97292.4|97321.6|97296.6|97309|97284|57
1646909750000|2022-03-10 10:55:50|97317.1|97292.1|97321.2|97296.2|97321.4|97296.4|97311.3|97286.3|60
1646909760000|2022-03-10 10:56:00|97322.9|97297.9|97348.9|97323.9|97348.9|97323.9|97321.7|97296.7|67
1646909770000|2022-03-10 10:56:10|97349.5|97324.5|97355.8|97330.8|97358.9|97333.9|97346.9|97321.9|59
1646909780000|2022-03-10 10:56:20|97356.9|97331.9|97358.8|97333.8|97363.3|97338.3|97356.5|97331.5|53
1646909790000|2022-03-10 10:56:30|97358.7|97333.7|97356.6|97331.6|97359.2|97334.2|97347.3|97322.3|51
1646909800000|2022-03-10 10:56:40|97356.8|97331.8|97375.8|97350.8|97377.2|97352.2|97354|97329|68
1646909810000|2022-03-10 10:56:50|97375|97350|97360.2|97335.2|97375|97350|97357.4|97332.4|63
1646909820000|2022-03-10 10:57:00|97360.4|97335.4|97358.6|97333.6|97360.4|97335.4|97356.2|97331.2|56
1646909830000|2022-03-10 10:57:10|97358.3|97333.3|97365.1|97340.1|97380.6|97343.7|97356.5|97330.5|64
1646909840000|2022-03-10 10:57:20|97366.2|97341.2|97364.6|97339.6|97367.3|97342.3|97360.7|97335.7|68
1646909850000|2022-03-10 10:57:30|97364.5|97339.5|97357.4|97332.4|97367.2|97342.2|97355.3|97330.3|67
1646909860000|2022-03-10 10:57:40|97359.6|97334.6|97363.8|97338.8|97365.3|97340.3|97357.3|97332.3|49
1646909870000|2022-03-10 10:57:50|97361.1|97336.1|97359.7|97334.7|97362.4|97337.4|97353|97328|59
1646909880000|2022-03-10 10:58:00|97360|97335|97362.3|97337.3|97365.4|97340.4|97359.1|97334.1|61
1646909890000|2022-03-10 10:58:10|97362|97337|97373|97323|97373.2|97340.4|97356.4|97320.6|62
1646909900000|2022-03-10 10:58:20|97374.3|97324.3|97361.6|97336.6|97374.3|97338.6|97359.4|97321.2|62
1646909910000|2022-03-10 10:58:30|97362.6|97337.6|97352|97327|97379.1|97354.1|97347.3|97322.3|68
1646909920000|2022-03-10 10:58:40|97351.7|97326.7|97339.8|97314.8|97367.1|97335.9|97339.8|97314.8|62
1646909930000|2022-03-10 10:58:50|97336.5|97311.5|97313.4|97288.4|97346.8|97311.5|97309.8|97275|73
1646909940000|2022-03-10 10:59:00|97313.3|97288.3|97319.3|97294.3|97334.1|97296|97311|97277.3|57
1646909950000|2022-03-10 10:59:10|97319|97294|97338.2|97288.2|97344.5|97295.8|97316.4|97285.6|60
1646909960000|2022-03-10 10:59:20|97339|97289|97329.8|97279.8|97339|97289|97326.6|97276.6|61
1646909970000|2022-03-10 10:59:30|97330.2|97280.2|97324.1|97274.1|97330.2|97290|97310.8|97272.2|62
1646909980000|2022-03-10 10:59:40|97325.2|97275.2|97345.6|97295.6|97346.1|97296.1|97323.1|97273.1|67
1646909990000|2022-03-10 10:59:50|97343.4|97293.4|97334.8|97284.8|97344.2|97306.5|97331.5|97284.3|60
1646910000000|2022-03-10 11:00:00|97334.9|97284.9|97336.5|97286.5|97345.9|97295.9|97333.5|97283.5|76
1646910010000|2022-03-10 11:00:10|97336.3|97286.3|97323.7|97273.7|97336.7|97292.4|97312.4|97271.1|67
1646910020000|2022-03-10 11:00:20|97323|97273|97324.1|97274.1|97326.3|97290.8|97309.8|97268.9|53
1646910030000|2022-03-10 11:00:30|97324.3|97274.3|97292.1|97242.1|97327.6|97288.8|97287.1|97237.1|74
1646910040000|2022-03-10 11:00:40|97292.3|97242.3|97304.6|97254.6|97308.4|97258.7|97283.7|97242.1|69
1646910050000|2022-03-10 11:00:50|97303.2|97253.2|97300.5|97250.5|97303.6|97264.2|97276|97235.9|70
1646910060000|2022-03-10 11:01:00|97300.7|97250.7|97298.9|97248.9|97313.8|97268|97281.8|97245.7|70
1646910070000|2022-03-10 11:01:10|97298.7|97248.7|97299.5|97274.5|97326.8|97286.5|97283.4|97245.8|70
1646910080000|2022-03-10 11:01:20|97298|97273|97314.6|97289.6|97327.5|97290.2|97297.4|97260.1|64
1646910090000|2022-03-10 11:01:30|97314.3|97289.3|97335|97310|97344.7|97317|97314.3|97279|67
1646910100000|2022-03-10 11:01:40|97336.4|97311.4|97355.7|97330.7|97368.2|97332|97336.4|97298.6|67
1646910110000|2022-03-10 11:01:50|97355.4|97330.4|97369.7|97319.7|97369.9|97330.7|97346.6|97309.1|66
1646910120000|2022-03-10 11:02:00|97368.3|97318.3|97309.2|97259.2|97369.3|97324.8|97296.5|97259.2|75
1646910130000|2022-03-10 11:02:10|97296.2|97271.2|97285.9|97260.9|97309.4|97271.2|97284.1|97255|64
1646910140000|2022-03-10 11:02:20|97284.6|97259.6|97304.7|97279.7|97308.2|97280|97284.6|97249.2|74
1646910150000|2022-03-10 11:02:30|97305.2|97280.2|97310.3|97260.3|97314.4|97280.8|97290.8|97252.4|68
1646910160000|2022-03-10 11:02:40|97309|97259|97308.3|97258.3|97310.4|97270.4|97286.5|97247.9|64
1646910170000|2022-03-10 11:02:50|97308.2|97258.2|97314|97264|97315.7|97276.8|97295|97257.2|61
1646910180000|2022-03-10 11:03:00|97310.9|97260.9|97300.6|97275.6|97314.1|97276.5|97294.6|97257.1|65
1646910190000|2022-03-10 11:03:10|97303.5|97278.5|97314.8|97264.8|97315.8|97278.5|97291.3|97258|62
1646910200000|2022-03-10 11:03:20|97314.6|97264.6|97315.2|97265.2|97317.1|97277.9|97294.4|97259.6|50
1646910210000|2022-03-10 11:03:30|97315|97265|97301.5|97276.5|97317.3|97280.3|97296.3|97260.7|60
1646910220000|2022-03-10 11:03:40|97300.8|97275.8|97316.5|97291.5|97333.1|97295|97300.8|97263.9|62
1646910230000|2022-03-10 11:03:50|97318.6|97293.6|97326.2|97276.2|97335.9|97296.6|97310.7|97275.1|68
1646910240000|2022-03-10 11:04:00|97326.9|97276.9|97284.2|97234.2|97327.5|97280.8|97271.9|97231.8|68
1646910250000|2022-03-10 11:04:10|97284.4|97234.4|97286|97236|97288.5|97238.5|97282.8|97232.8|60
1646910260000|2022-03-10 11:04:20|97286.3|97236.3|97269.2|97219.2|97286.7|97236.7|97266.2|97216.2|65
1646910270000|2022-03-10 11:04:30|97269.1|97219.1|97250.5|97200.5|97270.5|97220.5|97234.1|97198.2|65
1646910280000|2022-03-10 11:04:40|97250.7|97200.7|97252|97202|97253.1|97213.9|97236|97198.4|53
1646910290000|2022-03-10 11:04:50|97251.3|97201.3|97273.3|97223.3|97274.1|97237.3|97239.1|97201.3|73
1646910300000|2022-03-10 11:05:00|97273.6|97223.6|97280.6|97230.6|97284.1|97247|97261.5|97221.5|68
1646910310000|2022-03-10 11:05:10|97280.8|97230.8|97281.7|97231.7|97285.5|97247.4|97261.1|97221.7|67
1646910320000|2022-03-10 11:05:20|97281.2|97231.2|97273.7|97223.7|97285.5|97240.7|97261.3|97223.4|56
1646910330000|2022-03-10 11:05:30|97262.5|97237.5|97257|97232|97265.9|97240.9|97251.7|97226.7|66
1646910340000|2022-03-10 11:05:40|97261.8|97236.8|97274.8|97224.8|97275.1|97238.6|97257.8|97222|74
1646910350000|2022-03-10 11:05:50|97274.7|97224.7|97331.4|97306.4|97331.5|97306.5|97266.2|97224.7|73
1646910360000|2022-03-10 11:06:00|97329.6|97304.6|97310.1|97285.1|97329.6|97304.6|97303|97278|69
1646910370000|2022-03-10 11:06:10|97310.5|97285.5|97294.2|97269.2|97312.3|97287.2|97291.1|97254.7|65
1646910380000|2022-03-10 11:06:20|97291|97266|97297.8|97272.8|97311.1|97273.5|97288.7|97253.5|74
1646910390000|2022-03-10 11:06:30|97297.9|97272.9|97312.9|97287.9|97326.9|97296.4|97297.5|97272.5|78
1646910400000|2022-03-10 11:06:40|97314.3|97289.3|97340.9|97315.9|97352.1|97315.9|97311.6|97277.1|72
1646910410000|2022-03-10 11:06:50|97345.5|97320.5|97320.9|97270.9|97364.2|97327.4|97320.9|97270.9|71
1646910420000|2022-03-10 11:07:00|97322.4|97272.4|97286.8|97236.8|97324|97274|97269.3|97231.6|72
1646910430000|2022-03-10 11:07:10|97286.5|97236.5|97278.3|97228.3|97286.5|97251.2|97267|97228.3|57
1646910440000|2022-03-10 11:07:20|97276.7|97226.7|97293.2|97243.2|97293.2|97254.6|97265.7|97226.7|63
1646910450000|2022-03-10 11:07:30|97293|97243|97278|97228|97294.4|97251.9|97262.6|97222.6|60
1646910460000|2022-03-10 11:07:40|97278.2|97228.2|97266.8|97241.8|97278.5|97244|97258.5|97224.7|57
1646910470000|2022-03-10 11:07:50|97265.8|97240.8|97266.6|97241.6|97267|97242|97262.3|97237.3|58
1646910480000|2022-03-10 11:08:00|97266.3|97241.3|97258|97233|97277.4|97252.4|97258|97233|60
1646910490000|2022-03-10 11:08:10|97258.5|97233.5|97264.1|97239.1|97267.4|97242.4|97258.2|97233.2|58
1646910500000|2022-03-10 11:08:20|97265.5|97240.5|97274.5|97249.5|97274.5|97249.5|97263.1|97238.1|58
1646910510000|2022-03-10 11:08:30|97282.5|97232.5|97286.2|97261.2|97289|97264|97272.6|97232.5|66
1646910520000|2022-03-10 11:08:40|97286.1|97261.1|97289.1|97264.1|97302|97267.2|97286|97250.8|70
1646910530000|2022-03-10 11:08:50|97289|97264|97281.2|97256.2|97289.8|97264.8|97280.8|97255.8|52
1646910540000|2022-03-10 11:09:00|97282.9|97257.9|97286.5|97236.5|97286.5|97260.3|97275.3|97236.5|66
1646910550000|2022-03-10 11:09:10|97275.5|97250.5|97269.1|97244.1|97277.3|97252.3|97269.1|97244.1|64
1646910560000|2022-03-10 11:09:20|97269.7|97244.7|97278.8|97253.8|97278.8|97253.8|97269.7|97244.7|68
1646910570000|2022-03-10 11:09:30|97281.4|97256.4|97307.1|97282.1|97307.7|97282.7|97281.2|97252.5|71
1646910580000|2022-03-10 11:09:40|97306.9|97281.9|97287.9|97262.9|97309.8|97284.8|97287.9|97253.9|62
1646910590000|2022-03-10 11:09:50|97288.2|97263.2|97302.1|97277.1|97302.1|97277.1|97285.6|97260.6|58
1646910600000|2022-03-10 11:10:00|97303.3|97278.3|97271.3|97246.3|97303.7|97278.7|97270.8|97245.8|66
1646910610000|2022-03-10 11:10:10|97271.7|97246.7|97312.9|97262.9|97312.9|97274.7|97271.5|97239.5|71
1646910620000|2022-03-10 11:10:20|97313.8|97263.8|97333.7|97283.7|97333.8|97283.8|97303.9|97261.6|66
1646910630000|2022-03-10 11:10:30|97333.4|97283.4|97323.5|97273.5|97334.8|97286.8|97311.3|97271.7|62
1646910640000|2022-03-10 11:10:40|97323.1|97273.1|97307.2|97282.2|97331|97291.1|97304.7|97264|75
1646910650000|2022-03-10 11:10:50|97308.5|97283.5|97304.1|97254.1|97333.2|97285.3|97301.6|97254.1|64
1646910660000|2022-03-10 11:11:00|97303.6|97253.6|97286.2|97261.2|97309.3|97269.2|97286|97253.6|59
1646910670000|2022-03-10 11:11:10|97284.1|97259.1|97275.7|97250.7|97297.7|97259.8|97275.1|97241.5|57
1646910680000|2022-03-10 11:11:20|97275|97250|97289.3|97239.3|97290.5|97253|97262.1|97237.1|70
1646910690000|2022-03-10 11:11:30|97291.1|97241.1|97300.2|97250.2|97315.4|97277.7|97291.1|97241.1|74
1646910700000|2022-03-10 11:11:40|97298.2|97248.2|97313.2|97288.2|97318.1|97288.5|97298.2|97248.2|62
1646910710000|2022-03-10 11:11:50|97313.1|97288.1|97310.2|97285.2|97313.2|97288.2|97309.9|97284.9|53
1646910720000|2022-03-10 11:12:00|97310.3|97285.3|97292.2|97242.2|97310.9|97285.9|97279.3|97241.9|70
1646910730000|2022-03-10 11:12:10|97279.4|97254.4|97275.1|97250.1|97291.7|97254.4|97260.1|97222.8|75
1646910740000|2022-03-10 11:12:20|97287|97237|97267.1|97242.1|97289.5|97252.7|97266.1|97230|69
1646910750000|2022-03-10 11:12:30|97266.9|97241.9|97283.2|97233.2|97288.2|97251.2|97266.3|97229.5|64
1646910760000|2022-03-10 11:12:40|97283.7|97233.7|97270.7|97245.7|97290|97248.3|97270.7|97231.1|64
1646910770000|2022-03-10 11:12:50|97270.6|97245.6|97226|97176|97275.4|97246.7|97219.8|97169.8|72
1646910780000|2022-03-10 11:13:00|97225.7|97175.7|97218|97193|97229.4|97193|97210.2|97170.1|70
1646910790000|2022-03-10 11:13:10|97219.3|97194.3|97241.3|97191.3|97241.3|97201.3|97218.2|97180.1|66
1646910800000|2022-03-10 11:13:20|97239.9|97189.9|97267.9|97242.9|97278.9|97244.4|97231.8|97189.6|65
1646910810000|2022-03-10 11:13:30|97269|97244|97279|97229|97283.3|97247.3|97267.9|97227.3|62
1646910820000|2022-03-10 11:13:40|97281.4|97231.4|97284.1|97234.1|97298.9|97261.9|97265|97222.2|75
1646910830000|2022-03-10 11:13:50|97286.7|97236.7|97273.5|97223.5|97307.3|97257.3|97273.5|97223.5|72
1646910840000|2022-03-10 11:14:00|97274.1|97224.1|97248|97223|97275.9|97227.3|97247.2|97211.4|70
1646910850000|2022-03-10 11:14:10|97248.2|97223.2|97252.2|97227.2|97261.2|97227.2|97245.7|97209.6|44
1646910860000|2022-03-10 11:14:20|97252.4|97227.4|97247.1|97222.1|97258.2|97231.3|97246|97207.7|53
1646910870000|2022-03-10 11:14:30|97247.5|97222.5|97276.3|97226.3|97276.3|97236|97247.5|97216.6|53
1646910880000|2022-03-10 11:14:40|97276.9|97226.9|97253.6|97228.6|97277.4|97239.9|97251.1|97213.1|52
1646910890000|2022-03-10 11:14:50|97253.5|97228.5|97254|97229|97259.2|97232.4|97245.6|97208.8|62
1646910900000|2022-03-10 11:15:00|97254.4|97229.4|97252.4|97227.4|97264.1|97229.4|97247.1|97214|54
1646910910000|2022-03-10 11:15:10|97252.5|97227.5|97255.1|97205.1|97265|97230|97243.1|97205.1|51
1646910920000|2022-03-10 11:15:20|97255.4|97205.4|97231.3|97206.3|97255.4|97211.1|97226.9|97189.5|67
1646910930000|2022-03-10 11:15:30|97232.2|97207.2|97234.4|97209.4|97247.6|97212.1|97226.9|97189|59
1646910940000|2022-03-10 11:15:40|97234.3|97209.3|97229.4|97204.4|97243.8|97209.4|97223.3|97193.8|59
1646910950000|2022-03-10 11:15:50|97229.7|97204.7|97226.4|97176.4|97229.7|97204.7|97217.3|97176.4|58
1646910960000|2022-03-10 11:16:00|97225.7|97175.7|97208.6|97158.6|97225.7|97177.8|97191.8|97154.1|65
1646910970000|2022-03-10 11:16:10|97208.4|97158.4|97164.3|97139.3|97208.4|97165.7|97157.1|97132.1|73
1646910980000|2022-03-10 11:16:20|97165.2|97140.2|97164.7|97139.7|97170|97145|97161.9|97136.9|71
1646910990000|2022-03-10 11:16:30|97163.3|97138.3|97194.3|97169.3|97205.9|97169.3|97163.3|97138.3|73
1646911000000|2022-03-10 11:16:40|97197.4|97172.4|97190.5|97165.5|97213|97172.4|97184.3|97147.2|74
1646911010000|2022-03-10 11:16:50|97190.6|97165.6|97193.6|97168.6|97227.6|97178.4|97188.2|97153.2|66
1646911020000|2022-03-10 11:17:00|97193.2|97168.2|97204.5|97179.5|97219.6|97187.6|97190|97160|68
1646911030000|2022-03-10 11:17:10|97205.2|97180.2|97194.9|97169.9|97205.2|97180.2|97190.3|97165.3|53
1646911040000|2022-03-10 11:17:20|97195|97170|97190|97165|97196.3|97171.3|97189.2|97164.2|53
1646911050000|2022-03-10 11:17:30|97190.3|97165.3|97192.5|97167.5|97195.8|97170.8|97185.4|97160.4|55
1646911060000|2022-03-10 11:17:40|97192.7|97167.7|97186.4|97161.4|97201.6|97176.6|97186.2|97161.2|47
1646911070000|2022-03-10 11:17:50|97186.3|97161.3|97195.1|97170.1|97197.4|97172.4|97183.8|97158.8|68
1646911080000|2022-03-10 11:18:00|97195.2|97170.2|97206.5|97156.5|97212.3|97174.8|97194.5|97156.5|48
1646911090000|2022-03-10 11:18:10|97207.8|97157.8|97210|97185|97213.9|97188.9|97192|97157.7|58
1646911100000|2022-03-10 11:18:20|97210.1|97185.1|97205.3|97180.3|97211.2|97186.2|97200|97175|59
1646911110000|2022-03-10 11:18:30|97205.4|97180.4|97199.6|97174.6|97205.4|97180.4|97197.3|97172.3|50
1646911120000|2022-03-10 11:18:40|97196.8|97171.8|97200.7|97175.7|97203.3|97178.3|97196.8|97171.8|49
1646911130000|2022-03-10 11:18:50|97201.2|97176.2|97204.5|97179.5|97207.8|97182.8|97199.2|97174.2|55
1646911140000|2022-03-10 11:19:00|97204.6|97179.6|97212.5|97187.5|97212.5|97187.5|97203.3|97178.3|50
1646911150000|2022-03-10 11:19:10|97212.1|97187.1|97217.5|97192.5|97218|97193|97211.8|97186.8|45
1646911160000|2022-03-10 11:19:20|97218.2|97193.2|97222|97197|97227.8|97202.8|97216.1|97191.1|46
1646911170000|2022-03-10 11:19:30|97222.5|97197.5|97221.5|97196.5|97224.3|97199.3|97214.1|97189.1|57
1646911180000|2022-03-10 11:19:40|97222.4|97197.4|97235.3|97210.3|97235.3|97210.3|97222|97197|61
1646911190000|2022-03-10 11:19:50|97235.7|97210.7|97243|97218|97251.9|97226.9|97235.2|97210.2|66
1646911200000|2022-03-10 11:20:00|97242.5|97217.5|97238.6|97213.6|97243.8|97218.8|97235.3|97210.3|62
1646911210000|2022-03-10 11:20:10|97238.7|97213.7|97232.6|97207.6|97238.7|97213.7|97231.3|97206.3|50
1646911220000|2022-03-10 11:20:20|97233.4|97208.4|97237.4|97212.4|97239.3|97214.3|97232.8|97207.8|56
1646911230000|2022-03-10 11:20:30|97235.8|97210.8|97237.8|97212.8|97239.2|97214.2|97232.3|97207.3|61
1646911240000|2022-03-10 11:20:40|97238|97213|97262.6|97212.6|97262.6|97225.5|97235.2|97210|57
1646911250000|2022-03-10 11:20:50|97263.2|97213.2|97238.6|97213.6|97264.1|97227.5|97237.7|97212.6|52
1646911260000|2022-03-10 11:21:00|97239.9|97214.9|97240.9|97215.9|97242.8|97217.8|97233.9|97208.9|58
1646911270000|2022-03-10 11:21:10|97241.2|97216.2|97249.9|97224.9|97249.9|97224.9|97240.5|97215.5|47
1646911280000|2022-03-10 11:21:20|97249.3|97224.3|97265.5|97215.5|97265.8|97228.8|97247.9|97209|50
1646911290000|2022-03-10 11:21:30|97265.6|97215.6|97251.2|97226.2|97268.3|97234.3|97251.2|97214.3|61
1646911300000|2022-03-10 11:21:40|97249.6|97224.6|97240|97215|97251.7|97226.7|97240|97215|56
1646911310000|2022-03-10 11:21:50|97239.6|97214.6|97224.9|97199.9|97240.8|97215.8|97219.9|97194.9|62
1646911320000|2022-03-10 11:22:00|97225.3|97200.3|97219.6|97194.6|97228.9|97203.9|97218.9|97193.9|65
1646911330000|2022-03-10 11:22:10|97219.8|97194.8|97226.4|97201.4|97228.1|97203.1|97219.8|97194.8|51
1646911340000|2022-03-10 11:22:20|97227.1|97202.1|97250.3|97225.3|97254.8|97229.8|97221|97196|61
1646911350000|2022-03-10 11:22:30|97250.6|97225.6|97225.8|97200.8|97257|97232|97225.6|97200.6|60
1646911360000|2022-03-10 11:22:40|97227.2|97202.2|97238.5|97213.5|97238.5|97213.5|97212.8|97187.8|62
1646911370000|2022-03-10 11:22:50|97239.3|97214.3|97241.5|97216.5|97254|97219.1|97231.5|97202|69
1646911380000|2022-03-10 11:23:00|97242.3|97217.3|97229.5|97204.5|97245.7|97220.7|97229.5|97204.5|67
1646911390000|2022-03-10 11:23:10|97230.4|97205.4|97219.9|97194.9|97236.3|97211.3|97219.5|97183.5|68
1646911400000|2022-03-10 11:23:20|97220.5|97195.5|97230.7|97205.7|97239.1|97206.4|97216.4|97188.7|54
1646911410000|2022-03-10 11:23:30|97231.6|97206.6|97233|97208|97233.9|97208.9|97226.1|97201.1|46
1646911420000|2022-03-10 11:23:40|97233.2|97208.2|97217.2|97192.2|97234.1|97209.1|97214.1|97189.1|39
1646911430000|2022-03-10 11:23:50|97216.9|97191.9|97204.7|97179.7|97216.9|97191.9|97204.7|97179.7|33
1646911440000|2022-03-10 11:24:00|97205.4|97180.4|97171.4|97121.4|97208.1|97183.1|97154.8|97114.1|63
1646911450000|2022-03-10 11:24:10|97170.9|97120.9|97166.7|97116.7|97174.5|97135.9|97149.8|97111.8|60
1646911460000|2022-03-10 11:24:20|97166.2|97116.2|97155.7|97105.7|97172.1|97122.1|97150.5|97100.5|60
1646911470000|2022-03-10 11:24:30|97152|97102|97192.4|97142.4|97192.4|97142.4|97150.9|97100.9|69
1646911480000|2022-03-10 11:24:40|97193.7|97143.7|97199.3|97149.3|97226.6|97176.6|97193.7|97143.7|77
1646911490000|2022-03-10 11:24:50|97195|97145|97168.5|97143.5|97195|97145|97164.8|97130.5|55
1646911500000|2022-03-10 11:25:00|97169.3|97144.3|97177.1|97127.1|97185|97145.5|97162.1|97123.7|67
1646911510000|2022-03-10 11:25:10|97177.3|97127.3|97174|97124|97184.1|97140.2|97165.2|97120.5|69
1646911520000|2022-03-10 11:25:20|97173.4|97123.4|97165.3|97115.3|97173.4|97123.4|97155.5|97105.5|70
1646911530000|2022-03-10 11:25:30|97166.1|97116.1|97165.3|97115.3|97166.1|97128.2|97151.3|97106.8|59
1646911540000|2022-03-10 11:25:40|97164.9|97114.9|97165.1|97115.1|97166.8|97126.1|97148.4|97111.9|46
1646911550000|2022-03-10 11:25:50|97164.9|97114.9|97164.7|97114.7|97165.1|97115.1|97157.5|97107.5|61
1646911560000|2022-03-10 11:26:00|97166.3|97116.3|97164.7|97114.7|97168.8|97128.5|97150.8|97111.2|56
1646911570000|2022-03-10 11:26:10|97164.2|97114.2|97154|97104|97171.9|97121.9|97154|97104|66
1646911580000|2022-03-10 11:26:20|97153.6|97103.6|97145.4|97095.4|97153.6|97117.9|97127.9|97091.1|63
1646911590000|2022-03-10 11:26:30|97145.5|97095.5|97161.3|97111.3|97161.3|97111.3|97145|97095|68
1646911600000|2022-03-10 11:26:40|97164.5|97114.5|97202.5|97152.5|97203.8|97161.4|97164.5|97114.5|72
1646911610000|2022-03-10 11:26:50|97202.2|97152.2|97180.6|97155.6|97202.2|97160.1|97180.6|97144.2|52
1646911620000|2022-03-10 11:27:00|97180.7|97155.7|97188.4|97163.4|97200.8|97163.4|97175.6|97147|61
1646911630000|2022-03-10 11:27:10|97188.5|97163.5|97198.2|97173.2|97212.1|97175.9|97186.4|97156.7|74
1646911640000|2022-03-10 11:27:20|97198.3|97173.3|97158.2|97133.2|97201.1|97176.1|97158.2|97129.6|62
1646911650000|2022-03-10 11:27:30|97158.1|97133.1|97156.2|97131.2|97171.1|97133.6|97155.6|97114.2|56
1646911660000|2022-03-10 11:27:40|97155.8|97130.8|97207.6|97157.6|97207.6|97168.3|97155.5|97122|60
1646911670000|2022-03-10 11:27:50|97207.5|97157.5|97200.8|97150.8|97207.8|97165.3|97185.1|97148.4|63
1646911680000|2022-03-10 11:28:00|97201.5|97151.5|97200|97150|97201.5|97151.5|97197.6|97147.6|47
1646911690000|2022-03-10 11:28:10|97199.8|97149.8|97192.3|97142.3|97200.4|97159.7|97177.5|97139.7|62
1646911700000|2022-03-10 11:28:20|97192.4|97142.4|97190.7|97140.7|97193.9|97143.9|97190|97140|42
1646911710000|2022-03-10 11:28:30|97191.3|97141.3|97181.3|97156.3|97199.3|97161.3|97181.1|97141.3|47
1646911720000|2022-03-10 11:28:40|97181.2|97156.2|97169|97144|97184.7|97156.8|97164.7|97132|62
1646911730000|2022-03-10 11:28:50|97168.4|97143.4|97176|97151|97176.5|97151.5|97163.8|97138.8|59
1646911740000|2022-03-10 11:29:00|97175.9|97150.9|97183.6|97158.6|97183.6|97158.6|97160.3|97135.3|54
1646911750000|2022-03-10 11:29:10|97182.5|97157.5|97189|97164|97191.3|97166.3|97182.5|97157.5|70
1646911760000|2022-03-10 11:29:20|97189.5|97164.5|97201.9|97176.9|97202.1|97177.1|97188|97163|55
1646911770000|2022-03-10 11:29:30|97201.1|97176.1|97197.5|97172.5|97201.8|97176.8|97196.4|97171.4|49
1646911780000|2022-03-10 11:29:40|97197.3|97172.3|97178.4|97153.4|97199.7|97172.8|97178.4|97143.2|64
1646911790000|2022-03-10 11:29:50|97178.3|97153.3|97182.9|97132.9|97189|97153.5|97176.6|97132.6|56
1646911800000|2022-03-10 11:30:00|97182.8|97132.8|97170|97145|97182.8|97148.6|97165.8|97129.1|57
1646911810000|2022-03-10 11:30:10|97169.9|97144.9|97169.1|97144.1|97170.4|97145.4|97167.1|97142.1|53
1646911820000|2022-03-10 11:30:20|97169|97144|97184|97159|97184.1|97159.1|97164.7|97139.7|66
1646911830000|2022-03-10 11:30:30|97186.1|97161.1|97206.2|97181.2|97206.7|97181.3|97186.1|97156|65
1646911840000|2022-03-10 11:30:40|97207.9|97182.9|97204.6|97179.6|97215|97190|97199.8|97174.8|59
1646911850000|2022-03-10 11:30:50|97204|97179|97207.8|97182.8|97207.8|97182.8|97194.4|97169.4|63
1646911860000|2022-03-10 11:31:00|97207|97182|97219.2|97194.2|97222.2|97197.2|97203.5|97178.5|65
1646911870000|2022-03-10 11:31:10|97220.6|97195.6|97245.9|97220.9|97247.6|97222.6|97219.1|97194.1|62
1646911880000|2022-03-10 11:31:20|97245.8|97220.8|97246.3|97221.3|97250.4|97225.4|97240.5|97215.5|67
1646911890000|2022-03-10 11:31:30|97246.4|97221.4|97253|97228|97254.6|97229.6|97246.4|97221.4|51
1646911900000|2022-03-10 11:31:40|97252.6|97227.6|97250.9|97225.9|97254.1|97229.1|97245.2|97220.2|53
1646911910000|2022-03-10 11:31:50|97250.5|97225.5|97247.6|97222.6|97251.8|97226.8|97242.8|97217.8|51
1646911920000|2022-03-10 11:32:00|97247.4|97222.4|97249|97224|97251.2|97226.2|97245.8|97220.8|62
1646911930000|2022-03-10 11:32:10|97248.9|97223.9|97240.2|97215.2|97249.2|97224.2|97238.8|97213.8|55
1646911940000|2022-03-10 11:32:20|97240.4|97215.4|97236.5|97211.5|97241.3|97216.3|97236.5|97211.5|56
1646911950000|2022-03-10 11:32:30|97235.7|97210.7|97215.5|97190.5|97238.4|97213.4|97213.9|97188.9|62
1646911960000|2022-03-10 11:32:40|97215.6|97190.6|97219.7|97194.7|97222.5|97197.5|97215.6|97190.6|57
1646911970000|2022-03-10 11:32:50|97219.8|97194.8|97221|97196|97221|97196|97218.2|97193.2|32
1646911980000|2022-03-10 11:33:00|97220.9|97195.9|97226.6|97201.6|97227.2|97202.2|97220.6|97195.6|45
1646911990000|2022-03-10 11:33:10|97226|97201|97219.7|97194.7|97226|97201|97218.8|97193.8|46
1646912000000|2022-03-10 11:33:20|97219.5|97194.5|97209|97184|97220.9|97195.9|97207.9|97182.9|57
1646912010000|2022-03-10 11:33:30|97208.8|97183.8|97212.6|97187.6|97213.1|97188.1|97208|97183|39
1646912020000|2022-03-10 11:33:40|97212.2|97187.2|97222.1|97197.1|97222.1|97197.1|97212.2|97187.2|56
1646912030000|2022-03-10 11:33:50|97221.8|97196.8|97220.1|97195.1|97230.3|97197.3|97217.2|97179.7|58
1646912040000|2022-03-10 11:34:00|97221.2|97196.2|97224.3|97199.3|97238.1|97200.1|97220.7|97184.6|52
1646912050000|2022-03-10 11:34:10|97224.8|97199.8|97236.9|97186.9|97236.9|97204.8|97221.6|97184.3|49
1646912060000|2022-03-10 11:34:20|97237.4|97187.4|97238.3|97213.3|97238.4|97213.3|97225.5|97187|61
1646912070000|2022-03-10 11:34:30|97241.4|97216.4|97231.4|97206.4|97244.3|97219.3|97228.7|97203.7|57
1646912080000|2022-03-10 11:34:40|97231.3|97206.3|97240|97215|97243.6|97218.6|97231.2|97206.2|59
1646912090000|2022-03-10 11:34:50|97240.4|97215.4|97231.9|97206.9|97244.7|97219.7|97228.8|97203.8|62
1646912100000|2022-03-10 11:35:00|97233.9|97208.9|97231.2|97206.2|97245|97220|97230.9|97205.9|65
1646912110000|2022-03-10 11:35:10|97232.3|97207.3|97229.1|97204.1|97232.3|97207.3|97222.1|97197.1|41
1646912120000|2022-03-10 11:35:20|97229.2|97204.2|97235.3|97210.3|97235.7|97210.7|97229.2|97204.2|36
1646912130000|2022-03-10 11:35:30|97236.5|97211.5|97215.6|97190.6|97236.7|97211.7|97215|97190|63
1646912140000|2022-03-10 11:35:40|97214.9|97189.9|97216.1|97191.1|97221.4|97196.4|97207.7|97182.7|51
1646912150000|2022-03-10 11:35:50|97216.2|97191.2|97209.3|97184.3|97218.3|97193.3|97209|97184|47
1646912160000|2022-03-10 11:36:00|97209.2|97184.2|97229.3|97204.3|97240.9|97215.9|97209.2|97184.2|70
1646912170000|2022-03-10 11:36:10|97229.5|97204.5|97218.9|97193.9|97234.9|97204.5|97218.5|97183.5|55
1646912180000|2022-03-10 11:36:20|97217.4|97192.4|97210.4|97160.4|97218.5|97193.5|97198.7|97159.8|56
1646912190000|2022-03-10 11:36:30|97196.6|97171.6|97196.6|97171.6|97201.7|97176.7|97194.9|97169.9|44
1646912200000|2022-03-10 11:36:40|97197.3|97172.3|97205.1|97180.1|97205.1|97180.1|97195.6|97170.6|59
1646912210000|2022-03-10 11:36:50|97204.2|97179.2|97211.7|97186.7|97212.2|97187.2|97189.1|97164.1|70
1646912220000|2022-03-10 11:37:00|97212.4|97187.4|97208.2|97183.2|97212.5|97187.5|97204.5|97179.5|63
1646912230000|2022-03-10 11:37:10|97207.4|97182.4|97198|97173|97207.4|97182.4|97194.2|97169.2|70
1646912240000|2022-03-10 11:37:20|97199.8|97174.8|97224.7|97199.7|97231.9|97206.9|97199.8|97174.8|70
1646912250000|2022-03-10 11:37:30|97226.4|97201.4|97216.7|97191.7|97241|97205|97215.2|97186.2|56
1646912260000|2022-03-10 11:37:40|97215.3|97190.3|97215.6|97190.6|97223.1|97192.2|97204.7|97172|62
1646912270000|2022-03-10 11:37:50|97214.9|97189.9|97239.2|97214.2|97239.2|97214.2|97214.9|97189.9|70
1646912280000|2022-03-10 11:38:00|97239.8|97214.8|97246.6|97221.6|97251|97226|97239.8|97214.8|66
1646912290000|2022-03-10 11:38:10|97247.3|97222.3|97232.6|97207.6|97247.3|97222.3|97232.3|97207.3|58
1646912300000|2022-03-10 11:38:20|97231.1|97206.1|97230|97205|97241.8|97208.2|97225.7|97189.6|56
1646912310000|2022-03-10 11:38:30|97229.9|97204.9|97255.5|97230.5|97258.7|97233.7|97229.9|97204.9|64
1646912320000|2022-03-10 11:38:40|97254.4|97229.4|97252.4|97227.4|97256.2|97231.2|97252.1|97227.1|42
1646912330000|2022-03-10 11:38:50|97252.7|97227.7|97237.7|97212.7|97252.7|97227.7|97236.8|97211.8|62
1646912340000|2022-03-10 11:39:00|97238.4|97213.4|97220.6|97195.6|97240.4|97215.4|97220.6|97195.6|63
1646912350000|2022-03-10 11:39:10|97221.5|97196.5|97215.7|97190.7|97224.5|97199.5|97215.4|97190.4|64
1646912360000|2022-03-10 11:39:20|97216|97191|97203.4|97178.4|97217.3|97192.3|97203.2|97178.2|58
1646912370000|2022-03-10 11:39:30|97205.6|97180.6|97214.7|97189.7|97218.4|97193.4|97203.6|97178.6|44
1646912380000|2022-03-10 11:39:40|97214.9|97189.9|97211.3|97186.3|97218.6|97193.6|97211.2|97186.2|44
1646912390000|2022-03-10 11:39:50|97211.9|97186.9|97205.1|97180.1|97212.4|97187.4|97203.9|97178.9|61
1646912400000|2022-03-10 11:40:00|97205|97180|97233.1|97208.1|97246.4|97208.6|97204.8|97179.8|66
1646912410000|2022-03-10 11:40:10|97233.2|97208.2|97246.3|97221.3|97246.8|97221.8|97233.1|97208.1|59
1646912420000|2022-03-10 11:40:20|97246.2|97221.2|97237.5|97212.5|97249.5|97224.5|97236.7|97211.7|51
1646912430000|2022-03-10 11:40:30|97237.6|97212.6|97215.5|97190.5|97240.1|97215.1|97214.1|97189.1|68
1646912440000|2022-03-10 11:40:40|97215.2|97190.2|97210.7|97185.7|97216|97191|97210.7|97185.7|54
1646912450000|2022-03-10 11:40:50|97211|97186|97195|97170|97222.6|97186.3|97195|97159|52
1646912460000|2022-03-10 11:41:00|97195.1|97170.1|97188|97163|97195.3|97170.3|97186.7|97161.7|53
1646912470000|2022-03-10 11:41:10|97188.3|97163.3|97187|97162|97203.7|97167.8|97187|97152.5|40
1646912480000|2022-03-10 11:41:20|97186.9|97161.9|97190.4|97165.4|97200.2|97167.2|97186.9|97148.3|47
1646912490000|2022-03-10 11:41:30|97190.5|97165.5|97201.8|97176.8|97202.7|97177.7|97189.9|97164.9|49
1646912500000|2022-03-10 11:41:40|97202.9|97177.9|97219.6|97194.6|97220.4|97195.4|97202.7|97177.7|59
1646912510000|2022-03-10 11:41:50|97219.3|97194.3|97218.6|97193.6|97221.9|97195.8|97208.9|97170.8|57
1646912520000|2022-03-10 11:42:00|97218.4|97193.4|97218.1|97193.1|97230.6|97193.7|97212.3|97175.9|52
1646912530000|2022-03-10 11:42:10|97217.6|97192.6|97218.1|97193.1|97222.5|97197.5|97216|97191|59
1646912540000|2022-03-10 11:42:20|97218|97193|97221.5|97196.5|97233.2|97198.4|97215.1|97182.9|48
1646912550000|2022-03-10 11:42:30|97221.7|97196.7|97218.6|97193.6|97225.8|97200.8|97215.6|97190.6|54
1646912560000|2022-03-10 11:42:40|97215.9|97190.9|97217.2|97167.2|97218|97192.1|97204.3|97165.4|60
1646912570000|2022-03-10 11:42:50|97217.3|97167.3|97181.6|97156.6|97219.8|97183.1|97181.6|97151.8|59
1646912580000|2022-03-10 11:43:00|97182.4|97157.4|97183.4|97158.4|97184.7|97159.7|97182|97157|27
1646912590000|2022-03-10 11:43:10|97183.5|97158.5|97183.4|97158.4|97183.6|97158.6|97182|97157|21
1646912600000|2022-03-10 11:43:20|97184|97159|97188.5|97163.5|97190.5|97165.5|97181.3|97156.3|34
1646912610000|2022-03-10 11:43:30|97188.6|97163.6|97188.4|97163.4|97192.2|97167.2|97187.9|97162.9|42
1646912620000|2022-03-10 11:43:40|97188.8|97163.8|97160.2|97135.2|97189.6|97164.6|97160|97135|60
1646912630000|2022-03-10 11:43:50|97159.9|97134.9|97164.2|97139.2|97165.5|97140.5|97159.8|97134.8|49
1646912640000|2022-03-10 11:44:00|97163.4|97138.4|97164.2|97139.2|97170.6|97145.6|97162.9|97137.9|36
1646912650000|2022-03-10 11:44:10|97163.2|97138.2|97160.2|97135.2|97164.2|97139.2|97160.2|97135.2|42
1646912660000|2022-03-10 11:44:20|97160.4|97135.4|97155.8|97130.8|97161.6|97136.6|97155.7|97130.7|32
1646912670000|2022-03-10 11:44:30|97155.9|97130.9|97160.4|97135.4|97161.1|97136.1|97154.5|97129.5|45
1646912680000|2022-03-10 11:44:40|97160.9|97135.9|97161.1|97136.1|97162.6|97137.6|97159.4|97134.4|40
1646912690000|2022-03-10 11:44:50|97160.8|97135.8|97165.9|97140.9|97166.2|97141.2|97152.2|97127.2|27
1646912700000|2022-03-10 11:45:00|97165.4|97140.4|97167.1|97142.1|97169.1|97144.1|97164.1|97139.1|46
1646912710000|2022-03-10 11:45:10|97166.7|97141.7|97178.6|97153.6|97179.4|97154.4|97165.7|97140.7|66
1646912720000|2022-03-10 11:45:20|97178.7|97153.7|97181.6|97156.6|97188.3|97163.3|97177.5|97152.5|63
1646912730000|2022-03-10 11:45:30|97181.9|97156.9|97141|97116|97182.5|97157.5|97131.8|97103.6|74
1646912740000|2022-03-10 11:45:40|97139.8|97114.8|97124.3|97099.3|97153|97114.9|97124.1|97098.3|70
1646912750000|2022-03-10 11:45:50|97124.1|97099.1|97122.6|97097.6|97126.1|97101.1|97120.3|97095.3|53
1646912760000|2022-03-10 11:46:00|97122.1|97097.1|97099.3|97074.3|97122.4|97097.4|97099.3|97074.3|60
1646912770000|2022-03-10 11:46:10|97099.5|97074.5|97111.3|97086.3|97111.6|97086.6|97095.6|97070.6|58
1646912780000|2022-03-10 11:46:20|97111.2|97086.2|97105.8|97080.8|97136.4|97101.1|97103.4|97078.4|58
1646912790000|2022-03-10 11:46:30|97105.7|97080.7|97112|97087|97115.6|97090.6|97103.1|97078.1|48
1646912800000|2022-03-10 11:46:40|97113.9|97088.9|97117.9|97092.9|97132.9|97095.2|97108|97080.6|51
1646912810000|2022-03-10 11:46:50|97117.4|97092.4|97139.6|97114.6|97140.2|97115.2|97117.2|97092.2|56
1646912820000|2022-03-10 11:47:00|97142.9|97117.9|97139.3|97114.3|97142.9|97117.9|97128.6|97103.6|60
1646912830000|2022-03-10 11:47:10|97139.4|97114.4|97138.6|97113.6|97153|97114.6|97132.3|97103|48
1646912840000|2022-03-10 11:47:20|97138.5|97113.5|97130.1|97105.1|97138.5|97113.5|97127.7|97102.7|55
1646912850000|2022-03-10 11:47:30|97130.7|97105.7|97135.6|97110.6|97139.4|97114.4|97130.4|97105.4|49
1646912860000|2022-03-10 11:47:40|97135.1|97110.1|97129.7|97104.7|97137.1|97112.1|97126.6|97101.6|47
1646912870000|2022-03-10 11:47:50|97129.6|97104.6|97118|97093|97130.6|97105.6|97114.3|97089.3|50
1646912880000|2022-03-10 11:48:00|97118.1|97093.1|97116.3|97091.3|97120.1|97095.1|97115.4|97090.4|44
1646912890000|2022-03-10 11:48:10|97116.1|97091.1|97121.4|97096.4|97123.7|97098.7|97116.1|97091.1|44
1646912900000|2022-03-10 11:48:20|97121.9|97096.9|97128|97103|97128|97103|97118.9|97093.9|60
1646912910000|2022-03-10 11:48:30|97130.4|97105.4|97123.8|97098.8|97134.5|97109.5|97119.9|97094.9|62
1646912920000|2022-03-10 11:48:40|97124|97099|97122.9|97097.9|97128.1|97103.1|97119.1|97094.1|47
1646912930000|2022-03-10 11:48:50|97122.8|97097.8|97119.2|97094.2|97123|97098|97118.9|97093.9|46
1646912940000|2022-03-10 11:49:00|97118.8|97093.8|97123|97098|97125.6|97100.6|97118.3|97093.3|57
1646912950000|2022-03-10 11:49:10|97123.1|97098.1|97133.4|97108.4|97135|97110|97123.1|97098.1|49
1646912960000|2022-03-10 11:49:20|97133.8|97108.8|97133.6|97108.6|97135.2|97110.2|97132.3|97107.3|50
1646912970000|2022-03-10 11:49:30|97133.8|97108.8|97142.3|97117.3|97142.3|97117.3|97133.8|97108.8|51
1646912980000|2022-03-10 11:49:40|97141.3|97116.3|97143.4|97118.4|97145.2|97120.2|97140.8|97115.8|41
1646912990000|2022-03-10 11:49:50|97143.6|97118.6|97150.7|97125.7|97155|97130|97141.8|97116.8|60
1646913000000|2022-03-10 11:50:00|97150.6|97125.6|97156.8|97131.8|97158.5|97133.5|97149.5|97124.5|53
1646913010000|2022-03-10 11:50:10|97157.8|97132.8|97141.8|97116.8|97157.8|97132.8|97141.8|97116.8|59
1646913020000|2022-03-10 11:50:20|97144.8|97119.8|97134.2|97109.2|97157|97132|97133.8|97108.8|66
1646913030000|2022-03-10 11:50:30|97134|97109|97142.6|97117.6|97142.6|97117.6|97133.9|97108.9|45
1646913040000|2022-03-10 11:50:40|97143.2|97118.2|97147.6|97122.6|97148.3|97123.3|97140.4|97115.4|40
1646913050000|2022-03-10 11:50:50|97147.4|97122.4|97146.3|97121.3|97147.4|97122.4|97145.5|97120.5|40
1646913060000|2022-03-10 11:51:00|97146.5|97121.5|97159.8|97134.8|97161.9|97136.9|97146.2|97121.2|53
1646913070000|2022-03-10 11:51:10|97159.7|97134.7|97159.3|97134.3|97160.8|97135.8|97158.8|97133.8|30
1646913080000|2022-03-10 11:51:20|97159.1|97134.1|97168.7|97143.7|97169.2|97144.2|97152.6|97127.6|55
1646913090000|2022-03-10 11:51:30|97168.4|97143.4|97177.1|97152.1|97181.8|97156.8|97168.1|97143.1|52
1646913100000|2022-03-10 11:51:40|97177.2|97152.2|97170.1|97145.1|97177.2|97152.2|97167.7|97142.7|60
1646913110000|2022-03-10 11:51:50|97170.3|97145.3|97168.1|97143.1|97170.3|97145.3|97166.6|97141.6|44
1646913120000|2022-03-10 11:52:00|97167.3|97142.3|97162.6|97137.6|97172.3|97147.3|97161.5|97136.5|57
1646913130000|2022-03-10 11:52:10|97161.1|97136.1|97166.1|97141.1|97166.7|97141.7|97160.9|97135.9|52
1646913140000|2022-03-10 11:52:20|97166.4|97141.4|97167.5|97142.5|97168.2|97143.2|97165.6|97140.6|35
1646913150000|2022-03-10 11:52:30|97167.3|97142.3|97165.5|97140.5|97167.8|97142.8|97165.4|97140.4|26
1646913160000|2022-03-10 11:52:40|97165.8|97140.8|97166.8|97141.8|97175|97150|97161.3|97136.3|54
1646913170000|2022-03-10 11:52:50|97166.6|97141.6|97163.9|97138.9|97167.5|97142.5|97161.9|97136.9|60
1646913180000|2022-03-10 11:53:00|97163.2|97138.2|97173.3|97148.3|97173.3|97148.3|97162.3|97137.3|60
1646913190000|2022-03-10 11:53:10|97173.5|97148.5|97173|97148|97179|97154|97172.5|97147.5|52
1646913200000|2022-03-10 11:53:20|97173.3|97148.3|97175.5|97150.5|97176|97151|97167.4|97142.4|58
1646913210000|2022-03-10 11:53:30|97175.4|97150.4|97179.6|97154.6|97183|97158|97175.4|97150.4|60
1646913220000|2022-03-10 11:53:40|97177.8|97152.8|97169.3|97144.3|97177.8|97152.8|97169.3|97144.3|54
1646913230000|2022-03-10 11:53:50|97169.4|97144.4|97172.8|97147.8|97173.9|97148.9|97169.4|97144.4|46
1646913240000|2022-03-10 11:54:00|97172.9|97147.9|97174.1|97149.1|97177.8|97152.8|97171.1|97146.1|53
1646913250000|2022-03-10 11:54:10|97175|97150|97183.5|97158.5|97186.8|97161.8|97175|97150|57
1646913260000|2022-03-10 11:54:20|97184.1|97159.1|97203.7|97178.7|97217.6|97179.6|97183.7|97158.7|62
1646913270000|2022-03-10 11:54:30|97205.2|97180.2|97220.5|97170.5|97223.8|97184.6|97190.1|97151.8|74
1646913280000|2022-03-10 11:54:40|97220|97170|97199.3|97174.3|97220|97174.3|97192.6|97157.1|60
1646913290000|2022-03-10 11:54:50|97201.6|97176.6|97241.6|97191.6|97243.6|97201.2|97201.5|97176.1|69
1646913300000|2022-03-10 11:55:00|97241.5|97191.5|97212.3|97187.3|97241.6|97205.2|97211|97186|60
1646913310000|2022-03-10 11:55:10|97212.2|97187.2|97210.7|97185.7|97214.1|97189.1|97207.2|97182.2|58
1646913320000|2022-03-10 11:55:20|97210.8|97185.8|97210|97185|97212.9|97187.9|97209.2|97184.2|42
1646913330000|2022-03-10 11:55:30|97209.8|97184.8|97213.8|97188.8|97218.9|97193.9|97209.8|97184.8|50
1646913340000|2022-03-10 11:55:40|97214.2|97189.2|97211.8|97186.8|97214.8|97189.8|97209.5|97184.5|52
1646913350000|2022-03-10 11:55:50|97211.7|97186.7|97218.5|97193.5|97219.8|97194.8|97210.4|97185.4|55
1646913360000|2022-03-10 11:56:00|97219.2|97194.2|97234.7|97209.7|97234.7|97209.7|97219.2|97194.2|62
1646913370000|2022-03-10 11:56:10|97234.2|97209.2|97241.1|97216.1|97241.7|97216.7|97234.2|97209.2|61
1646913380000|2022-03-10 11:56:20|97241.4|97216.4|97253.2|97228.2|97256.7|97231.7|97241.1|97216.1|63
1646913390000|2022-03-10 11:56:30|97252.5|97227.5|97235|97210|97253.5|97228.1|97235|97198.3|69
1646913400000|2022-03-10 11:56:40|97234.9|97209.9|97233.4|97183.4|97237.5|97210.8|97223.3|97183.4|66
1646913410000|2022-03-10 11:56:50|97233.6|97183.6|97213.9|97188.9|97240|97202.5|97209.3|97181.2|67
1646913420000|2022-03-10 11:57:00|97213.1|97188.1|97236.2|97211.2|97251.7|97211.8|97213.1|97188.1|71
1646913430000|2022-03-10 11:57:10|97236.8|97211.8|97228.6|97178.6|97239.3|97214.3|97194.4|97169.4|66
1646913440000|2022-03-10 11:57:20|97229.3|97179.3|97202.6|97177.6|97237.3|97199.7|97198.5|97162.3|69
1646913450000|2022-03-10 11:57:30|97201.6|97176.6|97229.3|97204.3|97229.3|97204.3|97200.9|97165.1|73
1646913460000|2022-03-10 11:57:40|97229.2|97204.2|97233.2|97208.2|97236.4|97211.4|97229.2|97204.2|49
1646913470000|2022-03-10 11:57:50|97231.5|97206.5|97224.1|97199.1|97236.5|97207.2|97217.4|97178.3|55
1646913480000|2022-03-10 11:58:00|97224.9|97199.9|97225.3|97200.3|97226.5|97201.5|97223.5|97198.5|52
1646913490000|2022-03-10 11:58:10|97225.2|97200.2|97225|97200|97226.7|97201.7|97222.9|97197.9|51
1646913500000|2022-03-10 11:58:20|97225.1|97200.1|97221.6|97196.6|97225.6|97200.6|97219.1|97194.1|60
1646913510000|2022-03-10 11:58:30|97221.9|97196.9|97230.5|97205.5|97233.4|97208.4|97221.9|97196.9|53
1646913520000|2022-03-10 11:58:40|97229.8|97204.8|97227.2|97202.2|97242|97205|97225.2|97189.6|59
1646913530000|2022-03-10 11:58:50|97227.1|97202.1|97232.7|97207.7|97235.3|97210.3|97218.6|97193.6|62
1646913540000|2022-03-10 11:59:00|97232.4|97207.4|97231.1|97206.1|97233.6|97208.6|97226.6|97201.6|48
1646913550000|2022-03-10 11:59:10|97230|97205|97229.8|97204.8|97233.5|97208.5|97220.6|97195.6|64
1646913560000|2022-03-10 11:59:20|97231.3|97206.3|97241.4|97216.4|97242|97217|97227.1|97202.1|57
1646913570000|2022-03-10 11:59:30|97241.7|97216.7|97248.9|97223.9|97255.1|97230.1|97236.2|97211.2|56
1646913580000|2022-03-10 11:59:40|97244.6|97219.6|97235|97210|97244.6|97219.6|97228.9|97203.9|60
1646913590000|2022-03-10 11:59:50|97236|97211|97234|97209|97237.9|97212.9|97233.2|97208.2|59
1646913600000|2022-03-10 12:00:00|97233.9|97208.9|97225.1|97200.1|97237.2|97212.2|97225.1|97200.1|55
1646913610000|2022-03-10 12:00:10|97223.2|97198.2|97225.4|97200.4|97225.4|97200.4|97213.8|97188.8|61
1646913620000|2022-03-10 12:00:20|97226.6|97201.6|97223|97198|97231.1|97206.1|97222.8|97197.8|65
1646913630000|2022-03-10 12:00:30|97223.7|97198.7|97219.6|97194.6|97223.7|97198.7|97218.4|97193.4|66
1646913640000|2022-03-10 12:00:40|97219.8|97194.8|97221.7|97196.7|97221.9|97196.9|97216.9|97191.9|47
1646913650000|2022-03-10 12:00:50|97221.3|97196.3|97223.7|97198.7|97225.8|97200.8|97221.2|97196.2|37
1646913660000|2022-03-10 12:01:00|97224.3|97199.3|97212.5|97187.5|97224.3|97199.3|97210.6|97185.6|51
1646913670000|2022-03-10 12:01:10|97212.6|97187.6|97204.4|97179.4|97212.6|97187.6|97203|97178|47
1646913680000|2022-03-10 12:01:20|97204.7|97179.7|97206.2|97181.2|97207.5|97182.5|97204.3|97179.3|28
1646913690000|2022-03-10 12:01:30|97205.9|97180.9|97204.1|97179.1|97207.7|97182.7|97202.5|97177.5|40
1646913700000|2022-03-10 12:01:40|97204.2|97179.2|97205.9|97180.9|97208.5|97183.5|97201.3|97176.3|45
1646913710000|2022-03-10 12:01:50|97205.5|97180.5|97173.7|97148.7|97208.4|97183.4|97172.1|97147.1|69
1646913720000|2022-03-10 12:02:00|97173.2|97148.2|97189.7|97164.7|97195.8|97170.8|97172.3|97147.3|65
1646913730000|2022-03-10 12:02:10|97190|97165|97212.4|97187.4|97213.7|97188.7|97189.2|97164.2|64
1646913740000|2022-03-10 12:02:20|97212.1|97187.1|97199.7|97174.7|97212.4|97187.4|97199.7|97174.7|56
1646913750000|2022-03-10 12:02:30|97201.6|97176.6|97222|97197|97222.7|97197.7|97201.6|97176.6|62
1646913760000|2022-03-10 12:02:40|97224|97199|97228.2|97203.2|97231.3|97206.3|97218.1|97193.1|67
1646913770000|2022-03-10 12:02:50|97228.5|97203.5|97231.6|97206.6|97231.9|97206.9|97222|97197|56
1646913780000|2022-03-10 12:03:00|97231.4|97206.4|97209.4|97184.4|97236.1|97211.1|97203.6|97178.6|69
1646913790000|2022-03-10 12:03:10|97208.5|97183.5|97213.7|97188.7|97216.3|97191.3|97206.8|97181.8|56
1646913800000|2022-03-10 12:03:20|97213|97188|97218.5|97193.5|97225.7|97200.7|97212.8|97187.8|58
1646913810000|2022-03-10 12:03:30|97218.7|97193.7|97223.9|97198.9|97226.8|97201.8|97218.7|97193.7|49
1646913820000|2022-03-10 12:03:40|97223.6|97198.6|97219|97194|97223.6|97198.6|97219|97194|54
1646913830000|2022-03-10 12:03:50|97219.1|97194.1|97225.2|97200.2|97227.4|97202.4|97218.8|97193.8|50
1646913840000|2022-03-10 12:04:00|97223.3|97198.3|97229.5|97204.5|97235.3|97210.3|97223.1|97198.1|61
1646913850000|2022-03-10 12:04:10|97229.9|97204.9|97223.7|97198.7|97231.6|97206.6|97221.9|97196.9|43
1646913860000|2022-03-10 12:04:20|97223.8|97198.8|97228.6|97203.6|97229.9|97204.9|97221.8|97196.8|46
1646913870000|2022-03-10 12:04:30|97228.5|97203.5|97234.8|97209.8|97236.7|97211.7|97228.5|97203.5|63
1646913880000|2022-03-10 12:04:40|97235.3|97210.3|97246.1|97221.1|97246.4|97221.4|97234.6|97209.6|67
1646913890000|2022-03-10 12:04:50|97246|97221|97245.3|97220.3|97248.9|97223.9|97238.5|97213.5|56
1646913900000|2022-03-10 12:05:00|97244.6|97219.6|97245|97220|97249.2|97224.2|97242.2|97217.2|65
1646913910000|2022-03-10 12:05:10|97244.9|97219.9|97248.9|97223.9|97251.7|97226.7|97243.2|97218.2|67
1646913920000|2022-03-10 12:05:20|97249.6|97224.6|97256.9|97231.9|97262.7|97233.8|97248.2|97209.1|58
1646913930000|2022-03-10 12:05:30|97257.1|97232.1|97261.1|97236.1|97261.6|97236.6|97254.9|97229.9|56
1646913940000|2022-03-10 12:05:40|97260.6|97235.6|97256.9|97231.9|97271.5|97246.5|97252.2|97227.2|73
1646913950000|2022-03-10 12:05:50|97256.8|97231.8|97254.1|97229.1|97268.9|97238.3|97253.4|97216.3|61
1646913960000|2022-03-10 12:06:00|97254.2|97229.2|97261.1|97236.1|97264.1|97239.1|97254.2|97229.2|53
1646913970000|2022-03-10 12:06:10|97261|97236|97250.2|97225.2|97261|97236|97250.2|97225.2|49
1646913980000|2022-03-10 12:06:20|97250|97225|97253.3|97228.3|97254.3|97229.3|97249.8|97224.8|57
1646913990000|2022-03-10 12:06:30|97253.2|97228.2|97254.7|97229.7|97255.6|97230.6|97250.3|97225.3|33
1646914000000|2022-03-10 12:06:40|97255.3|97230.3|97247.5|97222.5|97255.4|97230.4|97246.7|97221.7|52
1646914010000|2022-03-10 12:06:50|97247.4|97222.4|97248|97223|97254.7|97229.7|97247|97222|53
1646914020000|2022-03-10 12:07:00|97246.7|97221.7|97243.1|97218.1|97252.1|97227.1|97243.1|97218.1|61
1646914030000|2022-03-10 12:07:10|97242.9|97217.9|97230.8|97205.8|97244|97219|97230.8|97205.8|64
1646914040000|2022-03-10 12:07:20|97230.5|97205.5|97222.6|97197.6|97232.9|97207.9|97219.7|97194.7|68
1646914050000|2022-03-10 12:07:30|97223.2|97198.2|97249.4|97224.4|97250|97225|97222.6|97197.6|72
1646914060000|2022-03-10 12:07:40|97249.5|97224.5|97281|97256|97281|97256|97249.5|97224.5|69
1646914070000|2022-03-10 12:07:50|97278.7|97253.7|97295.8|97270.8|97298.8|97273.8|97277.3|97252.3|66
1646914080000|2022-03-10 12:08:00|97294.9|97269.9|97290.9|97265.9|97305.6|97269.9|97285|97255.3|62
1646914090000|2022-03-10 12:08:10|97291.6|97266.6|97280.5|97255.5|97294.1|97267.2|97280|97243.3|58
1646914100000|2022-03-10 12:08:20|97280.4|97255.4|97264.4|97239.4|97281.3|97256.3|97262.2|97237.2|65
1646914110000|2022-03-10 12:08:30|97266.3|97241.3|97262.8|97237.8|97266.9|97241.9|97257.6|97232.6|64
1646914120000|2022-03-10 12:08:40|97262.9|97237.9|97265.3|97240.3|97267|97242|97258.9|97233.9|66
1646914130000|2022-03-10 12:08:50|97265.5|97240.5|97269.2|97244.2|97273.3|97248.3|97265.5|97240.5|58
1646914140000|2022-03-10 12:09:00|97268.5|97243.5|97274.2|97249.2|97275.4|97250.4|97267.4|97242.4|58
1646914150000|2022-03-10 12:09:10|97273.9|97248.9|97281.8|97256.8|97283.3|97258.3|97273.8|97248.8|59
1646914160000|2022-03-10 12:09:20|97281.6|97256.6|97286.1|97261.1|97292.3|97267.3|97280.9|97255.9|68
1646914170000|2022-03-10 12:09:30|97284.2|97259.2|97289.4|97264.4|97295.9|97270.9|97284.2|97259.2|70
1646914180000|2022-03-10 12:09:40|97290|97265|97284.2|97259.2|97295.2|97270.2|97282.3|97257.3|68
1646914190000|2022-03-10 12:09:50|97284|97259|97279.3|97254.3|97284.1|97259.1|97275.8|97250.8|58
1646914200000|2022-03-10 12:10:00|97278.7|97253.7|97282.2|97257.2|97287.1|97262.1|97278.7|97253.7|67
1646914210000|2022-03-10 12:10:10|97283.6|97258.6|97302|97252|97302|97266.9|97281.4|97252|55
1646914220000|2022-03-10 12:10:20|97302.2|97252.2|97292.7|97267.7|97302.2|97268.3|97286.9|97249.9|47
1646914230000|2022-03-10 12:10:30|97292.6|97267.6|97295.8|97270.8|97297.4|97272.4|97289.3|97264.3|50
1646914240000|2022-03-10 12:10:40|97295.9|97270.9|97294|97269|97295.9|97270.9|97291.2|97266.2|49
1646914250000|2022-03-10 12:10:50|97293.9|97268.9|97294.4|97269.4|97296.2|97271.2|97291.7|97266.7|55
1646914260000|2022-03-10 12:11:00|97294.3|97269.3|97293.7|97268.7|97295.3|97270.3|97292.6|97267.6|36
1646914270000|2022-03-10 12:11:10|97293.8|97268.8|97244.2|97219.2|97294.9|97269.9|97242.2|97217.2|51
1646914280000|2022-03-10 12:11:20|97244.4|97219.4|97235.3|97210.3|97244.6|97219.6|97233.4|97208.4|53
1646914290000|2022-03-10 12:11:30|97235.4|97210.4|97230|97205|97238.8|97213.8|97225.8|97200.8|47
1646914300000|2022-03-10 12:11:40|97229.4|97204.4|97212.4|97187.4|97235.1|97210.1|97211.1|97186.1|54
1646914310000|2022-03-10 12:11:50|97212.5|97187.5|97216.3|97191.3|97216.3|97191.3|97210.6|97185.6|43
1646914320000|2022-03-10 12:12:00|97217.2|97192.2|97202.7|97177.7|97218.3|97193.3|97200.6|97175.6|60
1646914330000|2022-03-10 12:12:10|97202.5|97177.5|97196.5|97171.5|97203.1|97178.1|97193.9|97168.9|45
1646914340000|2022-03-10 12:12:20|97197|97172|97200.2|97175.2|97202.2|97177.2|97195.1|97170.1|62
1646914350000|2022-03-10 12:12:30|97201.6|97176.6|97206.5|97181.5|97208.2|97183.2|97200.9|97175.9|61
1646914360000|2022-03-10 12:12:40|97206.3|97181.3|97207.1|97182.1|97208.5|97183.5|97203.7|97178.7|42
1646914370000|2022-03-10 12:12:50|97207.2|97182.2|97222.9|97197.9|97223.8|97198.8|97206.8|97181.8|39
1646914380000|2022-03-10 12:13:00|97221.4|97196.4|97221.3|97196.3|97222.3|97197.3|97221.2|97196.2|19
1646914390000|2022-03-10 12:13:10|97221.5|97196.5|97214.3|97189.3|97223.3|97198.3|97214.3|97189.3|43
1646914400000|2022-03-10 12:13:20|97214.7|97189.7|97180.7|97155.7|97215.8|97190.8|97179.5|97154.5|54
1646914410000|2022-03-10 12:13:30|97181|97156|97176.5|97151.5|97183.5|97158.5|97176.2|97151.2|45
1646914420000|2022-03-10 12:13:40|97175.7|97150.7|97172.2|97147.2|97176.2|97151.2|97167.5|97142.5|61
1646914430000|2022-03-10 12:13:50|97172.8|97147.8|97168.7|97143.7|97173.1|97148.1|97166.3|97141.3|44
1646914440000|2022-03-10 12:14:00|97169.1|97144.1|97170|97145|97170.5|97145.5|97169|97144|27
1646914450000|2022-03-10 12:14:10|97170.1|97145.1|97170.3|97145.3|97170.7|97145.7|97168.9|97143.9|21
1646914460000|2022-03-10 12:14:20|97170.5|97145.5|97177.9|97152.9|97178.9|97153.9|97169.7|97144.7|39
1646914470000|2022-03-10 12:14:30|97178.6|97153.6|97173.2|97148.2|97179.2|97154.2|97172.8|97147.8|42
1646914480000|2022-03-10 12:14:40|97174|97149|97171.3|97146.3|97174.9|97149.9|97170.1|97145.1|42
1646914490000|2022-03-10 12:14:50|97170.5|97145.5|97163.7|97138.7|97170.5|97145.5|97163.7|97138.7|38
1646914500000|2022-03-10 12:15:00|97162.8|97137.8|97169.9|97144.9|97171.6|97146.6|97158|97133|65
1646914510000|2022-03-10 12:15:10|97170.1|97145.1|97169.2|97144.2|97170.2|97145.2|97167.1|97142.1|45
1646914520000|2022-03-10 12:15:20|97169.1|97144.1|97182|97157|97182.6|97157.6|97168.9|97143.9|48
1646914530000|2022-03-10 12:15:30|97181.8|97156.8|97182.6|97157.6|97185.1|97160.1|97179.2|97154.2|44
1646914540000|2022-03-10 12:15:40|97181.5|97156.5|97180.5|97155.5|97184.4|97159.4|97178.6|97153.6|47
1646914550000|2022-03-10 12:15:50|97180.9|97155.9|97193|97168|97193|97168|97180.4|97155.4|47
1646914560000|2022-03-10 12:16:00|97193.4|97168.4|97172.9|97147.9|97200.4|97168.4|97168|97143|50
1646914570000|2022-03-10 12:16:10|97172.6|97147.6|97183.8|97158.8|97183.8|97158.8|97169.9|97144.9|46
1646914580000|2022-03-10 12:16:20|97184.5|97159.5|97183.1|97158.1|97198.2|97159.5|97181.1|97145.4|40
1646914590000|2022-03-10 12:16:30|97182.8|97157.8|97176.4|97151.4|97182.8|97157.8|97176.4|97151.4|46
1646914600000|2022-03-10 12:16:40|97176.3|97151.3|97180.5|97155.5|97182.4|97157.4|97176.3|97151.3|52
1646914610000|2022-03-10 12:16:50|97180.4|97155.4|97183.6|97158.6|97184|97159|97180.2|97155.2|44
1646914620000|2022-03-10 12:17:00|97183.5|97158.5|97175.7|97150.7|97183.9|97158.9|97175.1|97150.1|37
1646914630000|2022-03-10 12:17:10|97175.4|97150.4|97174.5|97149.5|97178.6|97153.6|97173|97148|46
1646914640000|2022-03-10 12:17:20|97174.4|97149.4|97174.3|97149.3|97179.2|97154.2|97174.3|97149.3|52
1646914650000|2022-03-10 12:17:30|97173.8|97148.8|97172.4|97147.4|97177.3|97152.3|97172.1|97147.1|54
1646914660000|2022-03-10 12:17:40|97172.5|97147.5|97168.7|97143.7|97175.5|97150.5|97168.4|97143.4|53
1646914670000|2022-03-10 12:17:50|97168.9|97143.9|97164.8|97139.8|97170.4|97145.4|97163|97138|53
1646914680000|2022-03-10 12:18:00|97165.4|97140.4|97171.3|97146.3|97174.6|97149.6|97165.1|97140.1|59
1646914690000|2022-03-10 12:18:10|97162.1|97137.1|97111.5|97086.5|97162.1|97137.1|97110.9|97085.9|73
1646914700000|2022-03-10 12:18:20|97112|97087|97098.5|97073.5|97115.4|97090.4|97098.5|97073.5|57
1646914710000|2022-03-10 12:18:30|97098.1|97073.1|97093.1|97068.1|97104.3|97073.2|97087.3|97050.5|72
1646914720000|2022-03-10 12:18:40|97092.9|97067.9|97086.4|97061.4|97093.1|97068.1|97085.4|97060.4|72
1646914730000|2022-03-10 12:18:50|97086.3|97061.3|97083.2|97058.2|97086.3|97061.3|97075.9|97050.9|68
1646914740000|2022-03-10 12:19:00|97082.7|97057.7|97058.9|97033.9|97084.2|97059.2|97058.9|97033.9|63
1646914750000|2022-03-10 12:19:10|97058.7|97033.7|97063.7|97038.7|97064.6|97039.6|97054.4|97029.4|55
1646914760000|2022-03-10 12:19:20|97065.5|97040.5|97073.1|97048.1|97080.5|97055.5|97062.2|97037.2|63
1646914770000|2022-03-10 12:19:30|97073.3|97048.3|97069.8|97044.8|97073.8|97048.8|97068.1|97043.1|52
1646914780000|2022-03-10 12:19:40|97070.3|97045.3|97068.4|97043.4|97072.1|97047.1|97068.2|97043.2|36
1646914790000|2022-03-10 12:19:50|97068.5|97043.5|97075.8|97050.8|97077.8|97052.8|97066.5|97041.5|57
1646914800000|2022-03-10 12:20:00|97075.1|97050.1|97071.4|97046.4|97077.4|97052.4|97071.3|97046.3|43
1646914810000|2022-03-10 12:20:10|97071.2|97046.2|97063.9|97038.9|97071.8|97046.8|97061.4|97036.4|55
1646914820000|2022-03-10 12:20:20|97064.1|97039.1|97064.2|97039.2|97065.5|97040.5|97063.4|97038.4|38
1646914830000|2022-03-10 12:20:30|97064|97039|97063.6|97038.6|97068.3|97043.3|97063.3|97038.3|50
1646914840000|2022-03-10 12:20:40|97063.4|97038.4|97070.6|97045.6|97076|97051|97063.3|97038.3|53
1646914850000|2022-03-10 12:20:50|97073.5|97048.5|97076.5|97051.5|97083.6|97058.6|97073.5|97048.5|50
1646914860000|2022-03-10 12:21:00|97076.6|97051.6|97071.7|97046.7|97077.2|97052.2|97071.7|97046.7|53
1646914870000|2022-03-10 12:21:10|97071.5|97046.5|97070.4|97045.4|97072.1|97047.1|97066.6|97041.6|26
1646914880000|2022-03-10 12:21:20|97070|97045|97072|97047|97077.4|97052.4|97068.7|97043.7|53
1646914890000|2022-03-10 12:21:30|97072.5|97047.5|97092.3|97067.3|97098.4|97073.4|97072.1|97047.1|49
1646914900000|2022-03-10 12:21:40|97092.4|97067.4|97072.5|97047.5|97092.5|97067.5|97072.4|97047.4|51
1646914910000|2022-03-10 12:21:50|97072.9|97047.9|97076|97051|97076.4|97051.4|97066.1|97041.1|54
1646914920000|2022-03-10 12:22:00|97075.1|97050.1|97077.2|97052.2|97083.1|97058.1|97075.1|97050.1|54
1646914930000|2022-03-10 12:22:10|97077.3|97052.3|97080.3|97055.3|97082.2|97057.2|97077.2|97052.2|43
1646914940000|2022-03-10 12:22:20|97080.5|97055.5|97082.3|97057.3|97084.7|97059.7|97080.4|97055.4|45
1646914950000|2022-03-10 12:22:30|97082.4|97057.4|97092|97067|97096|97071|97082.4|97057.4|63
1646914960000|2022-03-10 12:22:40|97091.7|97066.7|97075.1|97050.1|97094.3|97069.3|97073|97048|54
1646914970000|2022-03-10 12:22:50|97075.5|97050.5|97056.8|97031.8|97075.5|97050.5|97054.4|97029.4|67
1646914980000|2022-03-10 12:23:00|97056.7|97031.7|97050.7|97025.7|97065.6|97040.6|97048.6|97023.6|60
1646914990000|2022-03-10 12:23:10|97050.2|97025.2|97045.4|97020.4|97052.4|97027.4|97044.7|97019.7|65
1646915000000|2022-03-10 12:23:20|97045.7|97020.7|97045.3|97020.3|97048.2|97023.2|97044.9|97019.9|57
1646915010000|2022-03-10 12:23:30|97045|97020|97024.2|96999.2|97045|97020|97021.9|96996.9|45
1646915020000|2022-03-10 12:23:40|97023.9|96998.9|97025.1|97000.1|97027.4|97002.4|97023.8|96998.8|43
1646915030000|2022-03-10 12:23:50|97025|97000|97024|96999|97027.4|97002.4|97021.5|96996.5|49
1646915040000|2022-03-10 12:24:00|97024.9|96999.9|97010.9|96985.9|97025.6|97000.6|97007.3|96982.3|59
1646915050000|2022-03-10 12:24:10|97011.6|96986.6|97011.6|96986.6|97014.6|96989.6|97008.9|96983.9|53
1646915060000|2022-03-10 12:24:20|97011.5|96986.5|96977.5|96952.5|97020|96995|96975.6|96950.6|58
1646915070000|2022-03-10 12:24:30|96977.1|96952.1|96988.2|96963.2|96995.1|96963.2|96975.5|96944.8|62
1646915080000|2022-03-10 12:24:40|96987.6|96962.6|96988.7|96963.7|96992.7|96967.7|96984|96959|56
1646915090000|2022-03-10 12:24:50|96988|96963|96968.6|96943.6|96988|96963|96968.6|96943.6|57
1646915100000|2022-03-10 12:25:00|96968.5|96943.5|96961.1|96936.1|96968.9|96943.9|96954.3|96929.3|62
1646915110000|2022-03-10 12:25:10|96961.5|96936.5|96958.7|96933.7|96963.4|96938.4|96958.4|96933.4|47
1646915120000|2022-03-10 12:25:20|96960.6|96935.6|96954.5|96929.5|96960.9|96935.9|96953.6|96928.6|49
1646915130000|2022-03-10 12:25:30|96955.5|96930.5|96962.7|96937.7|96963.5|96938.5|96955.4|96930.4|44
1646915140000|2022-03-10 12:25:40|96962.3|96937.3|96981.3|96931.3|96982.2|96946.9|96961.7|96931|48
1646915150000|2022-03-10 12:25:50|96981.1|96931.1|96962.8|96937.8|96982.5|96943|96961.8|96930.8|57
1646915160000|2022-03-10 12:26:00|96960.4|96935.4|96965.4|96940.4|96966.4|96941.4|96960.4|96935.4|49
1646915170000|2022-03-10 12:26:10|96967.2|96942.2|96969.7|96944.7|96971.2|96946.2|96964.8|96939.8|51
1646915180000|2022-03-10 12:26:20|96969.8|96944.8|96989.4|96964.4|97026.8|96987.9|96966.1|96941.1|59
1646915190000|2022-03-10 12:26:30|96989.6|96964.6|96979.1|96954.1|96996.2|96965.1|96976.6|96946.2|62
1646915200000|2022-03-10 12:26:40|96978.9|96953.9|96970.6|96945.6|96979.9|96954.9|96964.4|96939.4|72
1646915210000|2022-03-10 12:26:50|96970.5|96945.5|96931|96906|96970.5|96945.5|96930.2|96905.2|69
1646915220000|2022-03-10 12:27:00|96931.7|96906.7|96932.8|96907.8|96934.2|96909.2|96930.6|96905.6|64
1646915230000|2022-03-10 12:27:10|96933.2|96908.2|96925.2|96900.2|96933.8|96908.8|96923|96898|53
1646915240000|2022-03-10 12:27:20|96926.3|96901.3|96936.3|96911.3|96936.3|96911.3|96921.5|96896.5|62
1646915250000|2022-03-10 12:27:30|96936.1|96911.1|96920.3|96895.3|96936.1|96911.1|96920.3|96895.3|66
1646915260000|2022-03-10 12:27:40|96920.7|96895.7|96921.1|96896.1|96927.1|96902.1|96902.5|96877.5|65
1646915270000|2022-03-10 12:27:50|96923.5|96898.5|96902.5|96877.5|96924.7|96899.7|96899.2|96874.2|59
1646915280000|2022-03-10 12:28:00|96902.4|96877.4|96910.1|96885.1|96910.3|96885.3|96902.2|96877.2|48
1646915290000|2022-03-10 12:28:10|96910.6|96885.6|96904.3|96879.3|96911.4|96886.4|96902.8|96877.8|47
1646915300000|2022-03-10 12:28:20|96904.1|96879.1|96878.4|96853.4|96904.1|96879.1|96873.6|96848.6|61
1646915310000|2022-03-10 12:28:30|96879.2|96854.2|96883.3|96858.3|96883.8|96858.8|96875.3|96850.3|36
1646915320000|2022-03-10 12:28:40|96884.7|96859.7|96885.1|96860.1|96889.3|96864.3|96884|96859|50
1646915330000|2022-03-10 12:28:50|96885|96860|96869.5|96844.5|96886.8|96861.8|96868.6|96843.6|47
1646915340000|2022-03-10 12:29:00|96867.4|96842.4|96874|96849|96881.2|96856.2|96857.7|96832.7|67
1646915350000|2022-03-10 12:29:10|96874.4|96849.4|96916.3|96891.3|96918|96893|96872.3|96847.3|55
1646915360000|2022-03-10 12:29:20|96917|96892|96896.8|96871.8|96917.4|96892.4|96896.8|96871.8|63
1646915370000|2022-03-10 12:29:30|96897.4|96872.4|96897.3|96872.3|96903.1|96878.1|96897.3|96872.3|44
1646915380000|2022-03-10 12:29:40|96897.6|96872.6|96925.3|96900.3|96929.6|96904.6|96897|96872|60
1646915390000|2022-03-10 12:29:50|96924.3|96899.3|96915.4|96890.4|96924.5|96899.5|96914.1|96889.1|62
1646915400000|2022-03-10 12:30:00|96914.1|96889.1|96933.9|96908.9|96952.7|96914.7|96903.4|96871.4|76
1646915410000|2022-03-10 12:30:10|96933.4|96908.4|96923.4|96898.4|96933.4|96908.4|96910.1|96871.8|62
1646915420000|2022-03-10 12:30:20|96923.5|96898.5|96937.4|96912.4|96942|96917|96923.1|96898.1|65
1646915430000|2022-03-10 12:30:30|96938.1|96913.1|96927.6|96902.6|96945.6|96920.6|96925.3|96887.2|76
1646915440000|2022-03-10 12:30:40|96927.5|96902.5|96938.4|96913.4|96942.1|96917.1|96927.5|96902.5|61
1646915450000|2022-03-10 12:30:50|96937.8|96912.8|96931.9|96906.9|96939.7|96914.7|96929.9|96904.9|39
1646915460000|2022-03-10 12:31:00|96931.2|96906.2|96938.2|96913.2|96939.3|96914.3|96929.4|96904.4|58
1646915470000|2022-03-10 12:31:10|96938.1|96913.1|96934.8|96909.8|96941.5|96916.5|96933.8|96908.8|52
1646915480000|2022-03-10 12:31:20|96934.5|96909.5|96936.7|96911.7|96936.7|96911.7|96934|96909|43
1646915490000|2022-03-10 12:31:30|96937.8|96912.8|96932.1|96907.1|96947.2|96922.2|96931|96906|58
1646915500000|2022-03-10 12:31:40|96932.3|96907.3|96944.7|96919.7|96948.7|96923.7|96932.3|96907.3|61
1646915510000|2022-03-10 12:31:50|96944.6|96919.6|96946.9|96921.9|96950|96925|96944.6|96919.6|50
1646915520000|2022-03-10 12:32:00|96943.9|96918.9|96951.2|96926.2|96952.9|96927.9|96943.9|96918.9|57
1646915530000|2022-03-10 12:32:10|96953.8|96928.8|96961.9|96936.9|96964.9|96939.9|96952.1|96927.1|69
1646915540000|2022-03-10 12:32:20|96962|96937|96952.8|96927.8|96965.5|96940.5|96951.1|96926.1|66
1646915550000|2022-03-10 12:32:30|96953.6|96928.6|96950.8|96925.8|96954.5|96929.5|96950|96925|49
1646915560000|2022-03-10 12:32:40|96949.5|96924.5|96951.2|96926.2|96952.9|96927.9|96949.4|96924.4|52
1646915570000|2022-03-10 12:32:50|96951.8|96926.8|96950.8|96925.8|96954.2|96929.2|96950.6|96925.6|55
1646915580000|2022-03-10 12:33:00|96952.9|96927.9|96970.7|96920.7|96976.2|96937.7|96949.5|96920.7|59
1646915590000|2022-03-10 12:33:10|96969.9|96919.9|96969.3|96919.3|96972.2|96922.2|96963.7|96913.7|50
1646915600000|2022-03-10 12:33:20|96968.5|96918.5|96969.1|96919.1|96974.8|96940.3|96959.5|96916.9|60
1646915610000|2022-03-10 12:33:30|96961.5|96936.5|96971.9|96946.9|96972.3|96947.3|96956.5|96931.5|62
1646915620000|2022-03-10 12:33:40|96971.1|96946.1|97016.8|96966.8|97018.5|96978.6|96971.1|96946.1|73
1646915630000|2022-03-10 12:33:50|97016.9|96966.9|97005.4|96955.4|97021.1|96971.1|97004|96954|68
1646915640000|2022-03-10 12:34:00|97005|96955|97002.4|96977.4|97007.3|96978.3|96986.7|96955|53
1646915650000|2022-03-10 12:34:10|97000.7|96975.7|97005.3|96980.3|97007.5|96982.5|96999.9|96974.9|41
1646915660000|2022-03-10 12:34:20|97003.7|96978.7|97044.6|96994.6|97045.2|97001.3|97003.7|96964.1|64
1646915670000|2022-03-10 12:34:30|97044.9|96994.9|97055.8|97005.8|97055.8|97013.9|97033.8|96994.9|69
1646915680000|2022-03-10 12:34:40|97054.9|97004.9|97066.8|97016.8|97069.5|97019.5|97054.4|97004.4|66
1646915690000|2022-03-10 12:34:50|97066.6|97016.6|97088.5|97038.5|97088.5|97038.5|97065.2|97015.2|62
1646915700000|2022-03-10 12:35:00|97088.7|97038.7|97122.4|97072.4|97123.3|97073.3|97087.7|97037.7|73
1646915710000|2022-03-10 12:35:10|97122.3|97072.3|97129.2|97079.2|97135.2|97085.2|97119.1|97069.1|61
1646915720000|2022-03-10 12:35:20|97129.6|97079.6|97128.9|97078.9|97135.4|97097.3|97118.9|97078.3|66
1646915730000|2022-03-10 12:35:30|97127.9|97077.9|97092.4|97042.4|97127.9|97077.9|97091.7|97041.7|65
1646915740000|2022-03-10 12:35:40|97092.7|97042.7|97118.2|97093.2|97131|97093.2|97092.7|97042.7|64
1646915750000|2022-03-10 12:35:50|97115.7|97090.7|97124.6|97074.6|97128.2|97090.7|97115.2|97072.2|64
1646915760000|2022-03-10 12:36:00|97124.3|97074.3|97116.9|97091.9|97130.5|97092.8|97116.6|97071.7|59
1646915770000|2022-03-10 12:36:10|97117|97092|97135.5|97085.5|97137.2|97093.8|97117|97083.4|56
1646915780000|2022-03-10 12:36:20|97135.8|97085.8|97134.2|97084.2|97138.8|97088.8|97131.8|97081.8|50
1646915790000|2022-03-10 12:36:30|97134.4|97084.4|97123.9|97098.9|97135.6|97099.5|97120.3|97083.4|40
1646915800000|2022-03-10 12:36:40|97123.8|97098.8|97120.1|97095.1|97124.4|97099.4|97119.8|97094.8|40
1646915810000|2022-03-10 12:36:50|97120.2|97095.2|97117.9|97092.9|97122.2|97097.2|97112.9|97087.9|47
1646915820000|2022-03-10 12:37:00|97118.7|97093.7|97129.7|97104.7|97129.7|97104.7|97117.3|97092.3|50
1646915830000|2022-03-10 12:37:10|97128.2|97103.2|97110.5|97085.5|97128.5|97103.5|97110.5|97085.5|52
1646915840000|2022-03-10 12:37:20|97110.9|97085.9|97113.4|97088.4|97114.4|97089.4|97109.6|97084.6|45
1646915850000|2022-03-10 12:37:30|97114.1|97089.1|97141.6|97116.6|97153.7|97117.6|97114.1|97087.3|64
1646915860000|2022-03-10 12:37:40|97142.2|97117.2|97125|97100|97145.7|97120.7|97119.8|97094.8|65
1646915870000|2022-03-10 12:37:50|97136.9|97086.9|97147.7|97097.7|97152.8|97114.2|97124.7|97086.9|65
1646915880000|2022-03-10 12:38:00|97147.3|97097.3|97159|97109|97161.2|97115.3|97135.9|97095.9|58
1646915890000|2022-03-10 12:38:10|97159.8|97109.8|97135.8|97110.8|97163.3|97113.3|97132.2|97100.5|66
1646915900000|2022-03-10 12:38:20|97133.8|97108.8|97158.4|97108.4|97159.5|97110.6|97125.9|97084.5|67
1646915910000|2022-03-10 12:38:30|97158.9|97108.9|97135.1|97110.1|97158.9|97113.4|97135.1|97096.7|61
1646915920000|2022-03-10 12:38:40|97135|97110|97131|97106|97136.5|97111.5|97130.9|97105.9|37
1646915930000|2022-03-10 12:38:50|97131.1|97106.1|97126.3|97101.3|97131.2|97106.2|97123.1|97098.1|62
1646915940000|2022-03-10 12:39:00|97125.8|97100.8|97161.4|97111.4|97161.6|97117.2|97125.4|97091.6|57
1646915950000|2022-03-10 12:39:10|97163.7|97113.7|97170.6|97120.6|97170.6|97120.6|97162.8|97112.8|62
1646915960000|2022-03-10 12:39:20|97169.4|97119.4|97170.9|97120.9|97173.6|97134.2|97149|97113|67
1646915970000|2022-03-10 12:39:30|97172.1|97122.1|97162.5|97112.5|97172.1|97134.4|97149.7|97109.5|63
1646915980000|2022-03-10 12:39:40|97161.8|97111.8|97148.4|97123.4|97166.3|97126.4|97143.2|97110.7|65
1646915990000|2022-03-10 12:39:50|97148.9|97123.9|97142.2|97117.2|97150.3|97125.3|97142.2|97117.2|61
1646916000000|2022-03-10 12:40:00|97141.8|97116.8|97121.9|97096.9|97144|97119|97120.9|97095.9|66
1646916010000|2022-03-10 12:40:10|97121.4|97096.4|97143.6|97093.6|97144|97099.2|97102.6|97064.1|76
1646916020000|2022-03-10 12:40:20|97142.2|97092.2|97127.5|97102.5|97144.8|97103.6|97104.9|97079.9|69
1646916030000|2022-03-10 12:40:30|97127.4|97102.4|97118.2|97093.2|97129.2|97104.2|97113.7|97088.7|47
1646916040000|2022-03-10 12:40:40|97118.3|97093.3|97144.1|97094.1|97144.1|97108.7|97115.7|97090.2|52
1646916050000|2022-03-10 12:40:50|97144.8|97094.8|97126.7|97076.7|97146.7|97106|97105.1|97066.9|67
1646916060000|2022-03-10 12:41:00|97126.5|97076.5|97137.6|97087.6|97141|97098.1|97118.1|97076.5|53
1646916070000|2022-03-10 12:41:10|97137.7|97087.7|97135.9|97085.9|97138|97088|97132.5|97082.5|41
1646916080000|2022-03-10 12:41:20|97135.6|97085.6|97125.5|97100.5|97137.1|97101.1|97120.6|97085.6|44
1646916090000|2022-03-10 12:41:30|97125.2|97100.2|97123.9|97098.9|97125.4|97100.4|97121.5|97096.5|46
1646916100000|2022-03-10 12:41:40|97124|97099|97126.8|97101.8|97128.2|97103.2|97123.6|97098.6|38
1646916110000|2022-03-10 12:41:50|97127.1|97102.1|97125.6|97100.6|97127.6|97102.6|97122.6|97097.6|39
1646916120000|2022-03-10 12:42:00|97127.4|97102.4|97118.5|97093.5|97148.8|97107.8|97118.5|97085|68
1646916130000|2022-03-10 12:42:10|97132.8|97082.8|97115.2|97065.2|97139.9|97089.9|97103.5|97064.3|67
1646916140000|2022-03-10 12:42:20|97115.1|97065.1|97117.6|97067.6|97119.8|97079|97089.1|97051.2|71
1646916150000|2022-03-10 12:42:30|97118.7|97068.7|97107.5|97057.5|97122.1|97082.2|97104.8|97054.8|64
1646916160000|2022-03-10 12:42:40|97107.6|97057.6|97097.4|97072.4|97111.6|97073.7|97095.9|97057.6|43
1646916170000|2022-03-10 12:42:50|97097.8|97072.8|97129.8|97079.8|97129.8|97088.4|97097.6|97063.4|56
1646916180000|2022-03-10 12:43:00|97117.4|97092.4|97136.8|97086.8|97139.4|97097|97117.4|97086.2|42
1646916190000|2022-03-10 12:43:10|97136.7|97086.7|97119.8|97094.8|97145.1|97100.2|97119.1|97082.4|33
1646916200000|2022-03-10 12:43:20|97121.6|97096.6|97102.7|97077.7|97126.1|97096.6|97102.6|97064.8|34
1646916210000|2022-03-10 12:43:30|97102.6|97077.6|97119.4|97069.4|97120.5|97078.5|97102.6|97063.9|33
1646916220000|2022-03-10 12:43:40|97119.6|97069.6|97090.6|97065.6|97121.8|97071.8|97090.5|97052.2|35
1646916230000|2022-03-10 12:43:50|97090.4|97065.4|97098.6|97048.6|97101.8|97065.4|97084.5|97044.9|35
1646916240000|2022-03-10 12:44:00|97096.4|97046.4|97090.3|97040.3|97096.4|97046.4|97083.1|97033.1|39
1646916250000|2022-03-10 12:44:10|97089.3|97039.3|97087.7|97037.7|97095.6|97045.6|97087.2|97037.2|39
1646916260000|2022-03-10 12:44:20|97088.3|97038.3|97107.1|97030.2|97107.1|97046.1|97088.3|97025.9|39
1646916270000|2022-03-10 12:44:30|97105.7|97019.4|97098.9|97020.8|97110.3|97037.5|97087.5|97014|44
1646916280000|2022-03-10 12:44:40|97096.5|97017|97105.7|97015.2|97115.1|97024.4|97096.5|97009.2|43
1646916290000|2022-03-10 12:44:50|97104.4|97014.7|97185.4|97069.4|97265.8|97149.8|97092.7|97001.5|44
1646916300000|2022-03-10 12:45:00|97180.7|97064.7|97162.6|97046.6|97238.5|97122.5|97102.7|97037.4|41
1646916310000|2022-03-10 12:45:10|97159.1|97043.1|97063.3|97000.3|97160.2|97044.2|97063.3|96995.2|45
1646916320000|2022-03-10 12:45:20|97068.6|96996.5|96893.1|96828.3|97088.1|97016.8|96889.8|96818.7|44
1646916330000|2022-03-10 12:45:30|96896.3|96824.7|96841|96774|96933.5|96883.5|96828.4|96774|45
1646916340000|2022-03-10 12:45:40|96839.6|96781.7|96822.8|96768.4|96870.4|96817|96790.3|96728|44
1646916350000|2022-03-10 12:45:50|96820.9|96767.8|96718|96635.8|96830.8|96779|96702.4|96619.7|44
1646916360000|2022-03-10 12:46:00|96713.3|96636.6|96745.8|96672.2|96745.8|96691.7|96681.5|96615|45
1646916370000|2022-03-10 12:46:10|96728.3|96669.7|96719|96648.4|96766|96691.1|96687.6|96620.9|44
1646916380000|2022-03-10 12:46:20|96712.6|96662.6|96669|96619|96728.5|96662.6|96669|96615|45
1646916390000|2022-03-10 12:46:30|96676.8|96626.8|96659.2|96609.2|96686|96626.8|96631|96544.2|43
1646916400000|2022-03-10 12:46:40|96695.4|96601.6|96813.9|96703|96827.2|96715.9|96689|96601.6|45
1646916410000|2022-03-10 12:46:50|96815.8|96699.8|96813|96718|96817.3|96727.4|96796|96692.7|44
1646916420000|2022-03-10 12:47:00|96794.6|96703.1|96705.2|96589.2|96794.6|96714|96696.7|96589.2|45
1646916430000|2022-03-10 12:47:10|96698.6|96595.4|96670.3|96564.7|96734.7|96652.2|96653.6|96559.8|44
1646916440000|2022-03-10 12:47:20|96661.8|96581.5|96649|96599|96673.6|96620.1|96629.7|96570.4|43
1646916450000|2022-03-10 12:47:30|96647.6|96597.6|96693.2|96643.2|96695.8|96645.8|96647.6|96595.5|45
1646916460000|2022-03-10 12:47:40|96691.3|96641.3|96605.1|96493.9|96691.3|96641.3|96569.4|96489.2|42
1646916470000|2022-03-10 12:47:50|96594.3|96502.3|96571.7|96456.9|96608.3|96513|96571.7|96456.9|45
1646916480000|2022-03-10 12:48:00|96573.7|96457.7|96565.8|96515.8|96583.7|96519.7|96550.9|96441.2|44
1646916490000|2022-03-10 12:48:10|96565.7|96515.7|96591.9|96541.9|96607.6|96557.6|96561.9|96501.2|45
1646916500000|2022-03-10 12:48:20|96595.4|96545.4|96617.1|96592.1|96638.2|96605.2|96595|96545|43
1646916510000|2022-03-10 12:48:30|96616.6|96591.6|96611.1|96561.1|96636.7|96595|96604.3|96560.3|45
1646916520000|2022-03-10 12:48:40|96609.2|96559.2|96613.7|96563.7|96625.1|96575.1|96585.7|96535.7|43
1646916530000|2022-03-10 12:48:50|96613.2|96563.2|96592.4|96542.4|96615.1|96577.5|96582.5|96542.4|44
1646916540000|2022-03-10 12:49:00|96592.9|96542.9|96597.4|96547.4|96600.4|96550.4|96544.5|96505|45
1646916550000|2022-03-10 12:49:10|96602.2|96552.2|96615.5|96565.5|96631.5|96584.1|96597.9|96547.9|44
1646916560000|2022-03-10 12:49:20|96617.3|96567.3|96593.1|96568.1|96639.1|96589.1|96585.3|96544.6|43
1646916570000|2022-03-10 12:49:30|96584.1|96559.1|96576.7|96526.7|96604.3|96567.5|96570.3|96526.7|44
1646916580000|2022-03-10 12:49:40|96574.6|96524.6|96681.5|96599.5|96681.5|96603.9|96550.4|96518|45
1646916590000|2022-03-10 12:49:50|96669.1|96596.3|96613.7|96563.7|96669.1|96603.4|96597.1|96547.1|42
1646916600000|2022-03-10 12:50:00|96605.3|96555.3|96598|96548|96609.3|96559.3|96584.3|96531.5|44
1646916610000|2022-03-10 12:50:10|96597.8|96547.8|96634|96584|96649.9|96591.2|96590.9|96534.3|45
1646916620000|2022-03-10 12:50:20|96644.1|96568.5|96621.8|96571.8|96644.1|96590.3|96620.6|96568.5|43
1646916630000|2022-03-10 12:50:30|96614|96564|96601.7|96530.3|96651.5|96601.5|96588.6|96530.3|45
1646916640000|2022-03-10 12:50:40|96593|96543|96620|96570|96629.1|96579.1|96582.9|96532.7|44
1646916650000|2022-03-10 12:50:50|96619.8|96569.8|96587.8|96537.8|96620.5|96570.5|96572.3|96533.5|45
1646916660000|2022-03-10 12:51:00|96593.1|96543.1|96568.7|96518.7|96593.1|96551.6|96558.4|96515.4|43
1646916670000|2022-03-10 12:51:10|96562.8|96512.8|96585.6|96535.6|96588.8|96538.8|96552.2|96511.8|43
1646916680000|2022-03-10 12:51:20|96584.9|96534.9|96608|96583|96608|96583|96572.7|96534.9|43
1646916690000|2022-03-10 12:51:30|96603.1|96578.1|96599.7|96549.7|96614.6|96589.6|96586.7|96549.5|43
1646916700000|2022-03-10 12:51:40|96586.6|96561.6|96608.7|96558.7|96611.1|96570|96583|96543.4|45
1646916710000|2022-03-10 12:51:50|96609.6|96559.6|96598.2|96573.2|96620.9|96582.1|96593.2|96556.5|43
1646916720000|2022-03-10 12:52:00|96597.9|96572.9|96616.9|96566.9|96620.5|96583.2|96595|96553.8|44
1646916730000|2022-03-10 12:52:10|96617.3|96567.3|96557.9|96507.9|96617.3|96567.3|96557.9|96507.9|44
1646916740000|2022-03-10 12:52:20|96556.9|96506.9|96596.5|96571.5|96605.7|96571.5|96548.5|96502.4|43
1646916750000|2022-03-10 12:52:30|96597.8|96572.8|96590.5|96540.5|96597.8|96572.8|96555.7|96505.7|43
1646916760000|2022-03-10 12:52:40|96588.1|96538.1|96567.5|96517.5|96603.2|96553.2|96564.1|96514.1|43
1646916770000|2022-03-10 12:52:50|96568.7|96518.7|96568.6|96518.6|96571.9|96523.5|96523|96485|45
1646916780000|2022-03-10 12:53:00|96567.5|96517.5|96559.2|96509.2|96567.5|96517.5|96541.3|96491.3|43
1646916790000|2022-03-10 12:53:10|96558.4|96508.4|96512.1|96462.1|96558.5|96508.5|96510.9|96460.9|43
1646916800000|2022-03-10 12:53:20|96511.5|96461.5|96495.2|96445.2|96511.5|96461.5|96457.7|96407.7|44
1646916810000|2022-03-10 12:53:30|96495.6|96445.6|96494.9|96444.9|96515.5|96465.5|96483.4|96433.4|45
1646916820000|2022-03-10 12:53:40|96491.6|96441.6|96470.6|96420.6|96497.7|96449.3|96449.3|96408.3|43
1646916830000|2022-03-10 12:53:50|96469|96419|96434.7|96409.7|96484.6|96434.6|96428.4|96399.7|44
1646916840000|2022-03-10 12:54:00|96429.7|96404.7|96393.1|96368.1|96443.3|96404.7|96392.1|96365.2|43
1646916850000|2022-03-10 12:54:10|96391.4|96366.4|96420.4|96395.4|96420.4|96395.4|96388.3|96363.3|42
1646916860000|2022-03-10 12:54:20|96417.6|96392.6|96442|96417|96442|96417|96399.9|96361.9|45
1646916870000|2022-03-10 12:54:30|96440.4|96415.4|96560.6|96510.6|96561.8|96511.8|96435.5|96406.8|43
1646916880000|2022-03-10 12:54:40|96561|96511|96453.5|96403.5|96577.6|96527.6|96453.5|96387|43
1646916890000|2022-03-10 12:54:50|96451|96401|96447.4|96422.4|96475.1|96425.1|96444.8|96394.8|42
1646916900000|2022-03-10 12:55:00|96453.2|96403.2|96500.4|96450.4|96509.8|96459.8|96447.8|96397.8|44
1646916910000|2022-03-10 12:55:10|96511.9|96440.7|96484.5|96434.5|96511.9|96456.7|96480.6|96430.6|44
1646916920000|2022-03-10 12:55:20|96482.6|96432.6|96455.3|96405.3|96482.6|96443.8|96455.3|96405.3|44
1646916930000|2022-03-10 12:55:30|96454.7|96404.7|96387.2|96337.2|96455.9|96405.9|96378.1|96336.3|43
1646916940000|2022-03-10 12:55:40|96387.1|96337.1|96469.6|96419.6|96469.6|96419.6|96384.8|96337.1|43
1646916950000|2022-03-10 12:55:50|96469.8|96419.8|96431.2|96381.2|96476.7|96429.3|96422.4|96372.4|44
1646916960000|2022-03-10 12:56:00|96431.7|96381.7|96419.9|96369.9|96439.7|96389.7|96405.6|96355.6|42
1646916970000|2022-03-10 12:56:10|96416.6|96366.6|96426.2|96376.2|96437.2|96394.1|96414.2|96366.1|41
1646916980000|2022-03-10 12:56:20|96428.2|96378.2|96412.7|96387.7|96434.2|96388.3|96395.8|96364.1|43
1646916990000|2022-03-10 12:56:30|96409.9|96384.9|96431.2|96381.2|96443.3|96405.6|96408.6|96375|43
1646917000000|2022-03-10 12:56:40|96420.7|96370.7|96405.4|96355.4|96437.5|96387.5|96403.2|96353.2|44
1646917010000|2022-03-10 12:56:50|96407.4|96357.4|96397.2|96347.2|96460.6|96382.9|96384.5|96334.5|43
1646917020000|2022-03-10 12:57:00|96394.6|96344.6|96426.9|96376.9|96431.3|96381.3|96391.2|96341.2|44
1646917030000|2022-03-10 12:57:10|96426|96376|96414.7|96364.7|96428.5|96382.1|96396.9|96356.6|44
1646917040000|2022-03-10 12:57:20|96401.6|96376.6|96416.1|96391.1|96434.5|96396.4|96401.6|96373.8|44
1646917050000|2022-03-10 12:57:30|96416.2|96391.2|96405.8|96380.8|96434.9|96409.9|96403.5|96378.5|43
1646917060000|2022-03-10 12:57:40|96406.5|96381.5|96428.3|96378.3|96446|96405.9|96406.1|96375.8|45
1646917070000|2022-03-10 12:57:50|96426.7|96376.7|96430.5|96380.5|96434.3|96398.9|96414.3|96376.3|43
1646917080000|2022-03-10 12:58:00|96429.6|96379.6|96460.1|96370.1|96467.1|96400.1|96410.1|96369.7|45
1646917090000|2022-03-10 12:58:10|96438.2|96388.2|96453.9|96403.9|96469.9|96405.9|96422.1|96372.1|42
1646917100000|2022-03-10 12:58:20|96453.4|96403.4|96457.4|96407.4|96463.7|96413.7|96448.8|96398.8|43
1646917110000|2022-03-10 12:58:30|96457.8|96407.8|96459.4|96409.4|96464.9|96414.9|96435.4|96395.4|44
1646917120000|2022-03-10 12:58:40|96457.8|96407.8|96464.2|96439.2|96478.5|96443|96450.5|96400.5|42
1646917130000|2022-03-10 12:58:50|96463.8|96438.8|96463.8|96438.8|96479.9|96442.9|96446|96421|43
1646917140000|2022-03-10 12:59:00|96462.4|96437.4|96463.2|96438.2|96475.8|96440.1|96450.2|96418.5|44
1646917150000|2022-03-10 12:59:10|96458.7|96433.7|96444.3|96394.3|96473.9|96438.4|96433.9|96393.5|43
1646917160000|2022-03-10 12:59:20|96444.5|96394.5|96437.6|96412.6|96455.8|96417.5|96434.4|96391.9|45
1646917170000|2022-03-10 12:59:30|96437.2|96412.2|96429.4|96404.4|96437.8|96412.8|96428.4|96403.4|38
1646917180000|2022-03-10 12:59:40|96431.1|96406.1|96462.7|96437.7|96462.8|96437.8|96430|96405|44
1646917190000|2022-03-10 12:59:50|96462|96437|96438.5|96413.5|96501.1|96463.4|96438.3|96413.3|43
1646917200000|2022-03-10 13:00:00|96435|96410|96449.5|96424.5|96517.2|96431.4|96434.8|96396.4|44
1646917210000|2022-03-10 13:00:10|96450.2|96425.2|96416.2|96391.2|96472.6|96434.6|96416.2|96383.6|42
1646917220000|2022-03-10 13:00:20|96416.5|96391.5|96408.7|96383.7|96424.1|96392.1|96393.2|96368.2|44
1646917230000|2022-03-10 13:00:30|96411|96386|96457.9|96432.9|96473.7|96432.9|96411|96386|45
1646917240000|2022-03-10 13:00:40|96460.4|96435.4|96477.2|96427.2|96491|96446.7|96460.4|96421.3|43
1646917250000|2022-03-10 13:00:50|96480.5|96430.5|96471.5|96446.5|96486.1|96455|96457.3|96426|44
1646917260000|2022-03-10 13:01:00|96474.8|96449.8|96472.3|96447.3|96491.6|96459.3|96466|96431|43
1646917270000|2022-03-10 13:01:10|96472.2|96447.2|96457.1|96407.1|96499|96458.4|96432.3|96397.6|43
1646917280000|2022-03-10 13:01:20|96455.2|96405.2|96475|96425|96494.2|96447.9|96452.4|96402.4|44
1646917290000|2022-03-10 13:01:30|96477.2|96427.2|96507.6|96457.6|96507.6|96457.6|96465.6|96424.8|42
1646917300000|2022-03-10 13:01:40|96506.8|96456.8|96512.4|96462.4|96534.8|96476.1|96492.8|96436.3|44
1646917310000|2022-03-10 13:01:50|96520.4|96470.4|96549.7|96499.7|96549.7|96499.7|96504.4|96467.1|42
1646917320000|2022-03-10 13:02:00|96548.3|96498.3|96515.2|96465.2|96554.1|96504.1|96515.2|96465.2|44
1646917330000|2022-03-10 13:02:10|96516.9|96466.9|96499.2|96449.2|96520.9|96471.2|96493.6|96447.6|43
1646917340000|2022-03-10 13:02:20|96500.6|96450.6|96529.2|96479.2|96535.8|96485.8|96499.6|96449.6|40
1646917350000|2022-03-10 13:02:30|96525.8|96475.8|96532|96482|96532|96482|96519.5|96469.5|41
1646917360000|2022-03-10 13:02:40|96532.3|96482.3|96503.2|96478.2|96532.8|96482.8|96502|96464.8|40
1646917370000|2022-03-10 13:02:50|96503.1|96478.1|96530|96505|96550.2|96513.4|96503.1|96469.6|42
1646917380000|2022-03-10 13:03:00|96530.4|96505.4|96490.8|96465.8|96531.9|96506.9|96490.8|96457|40
1646917390000|2022-03-10 13:03:10|96488.9|96463.9|96498.6|96473.6|96509.5|96474.1|96488.9|96459.5|40
1646917400000|2022-03-10 13:03:20|96499.7|96474.7|96511.7|96461.7|96519.5|96483.8|96491.4|96454.7|41
1646917410000|2022-03-10 13:03:30|96517.5|96467.5|96539.8|96489.8|96539.8|96498|96516.7|96466.7|42
1646917420000|2022-03-10 13:03:40|96542|96492|96540|96490|96558.3|96510.4|96531.9|96484.6|43
1646917430000|2022-03-10 13:03:50|96540.9|96490.9|96486.3|96461.3|96540.9|96490.9|96481.5|96445.9|45
1646917440000|2022-03-10 13:04:00|96486.4|96461.4|96481.3|96456.3|96506.3|96467.5|96479|96443.1|42
1646917450000|2022-03-10 13:04:10|96483|96458|96548.5|96498.5|96549.8|96512|96483|96449.8|43
1646917460000|2022-03-10 13:04:20|96550.6|96500.6|96543.3|96493.3|96551.4|96501.4|96534.3|96484.3|42
1646917470000|2022-03-10 13:04:30|96540.4|96490.4|96540.6|96490.6|96549.7|96506.7|96529.9|96488.1|42
1646917480000|2022-03-10 13:04:40|96534.9|96484.9|96490.1|96465.1|96534.9|96494.3|96485|96449.7|45
1646917490000|2022-03-10 13:04:50|96490|96465|96492.7|96467.7|96500.4|96467.7|96481|96445.7|41
1646917500000|2022-03-10 13:05:00|96490.2|96465.2|96505.8|96480.8|96505.8|96480.8|96483.5|96448|41
1646917510000|2022-03-10 13:05:10|96506.6|96481.6|96508.6|96458.6|96516.7|96484.6|96499.3|96458.6|41
1646917520000|2022-03-10 13:05:20|96505.7|96455.7|96488.9|96463.9|96505.7|96466.6|96474|96437.4|43
1646917530000|2022-03-10 13:05:30|96490|96465|96552.9|96502.9|96552.9|96502.9|96490|96465|45
1646917540000|2022-03-10 13:05:40|96551.9|96501.9|96504.5|96454.5|96551.9|96501.9|96501.8|96451.8|42
1646917550000|2022-03-10 13:05:50|96513.7|96463.7|96520.5|96470.5|96556.9|96498.7|96513.7|96463.7|44
1646917560000|2022-03-10 13:06:00|96520.6|96470.6|96543.6|96493.6|96547.6|96497.6|96519.9|96469.9|41
1646917570000|2022-03-10 13:06:10|96546.2|96496.2|96564.6|96514.6|96564.6|96517.4|96541.1|96495.6|42
1646917580000|2022-03-10 13:06:20|96565.5|96515.5|96545.7|96495.7|96565.8|96515.8|96543.8|96493.8|41
1646917590000|2022-03-10 13:06:30|96543.4|96493.4|96553.6|96528.6|96567.1|96528.6|96532.8|96493.4|38
1646917600000|2022-03-10 13:06:40|96552.4|96527.4|96554|96504|96565|96527.4|96531.8|96496|45
1646917610000|2022-03-10 13:06:50|96552.5|96502.5|96556.8|96531.8|96574.4|96539.6|96539.5|96502.1|43
1646917620000|2022-03-10 13:07:00|96556|96531|96558.2|96508.2|96566.7|96535.5|96555.1|96505.1|40
1646917630000|2022-03-10 13:07:10|96566.3|96516.3|96605|96555|96605|96555|96562.5|96512.5|42
1646917640000|2022-03-10 13:07:20|96604|96554|96588.1|96538.1|96606.5|96556.5|96579.6|96529.6|44
1646917650000|2022-03-10 13:07:30|96587.2|96537.2|96581.3|96556.3|96606.9|96567.7|96571.9|96536|42
1646917660000|2022-03-10 13:07:40|96584|96559|96566.4|96516.4|96602.9|96564.5|96566.4|96516.4|45
1646917670000|2022-03-10 13:07:50|96569.6|96519.6|96569|96544|96583.8|96546.3|96555.7|96517.8|44
1646917680000|2022-03-10 13:08:00|96581.6|96531.6|96596.7|96571.7|96607.8|96573.3|96568.5|96530.4|42
1646917690000|2022-03-10 13:08:10|96596|96571|96566.4|96516.4|96601.8|96576.8|96555.5|96511.5|42
1646917700000|2022-03-10 13:08:20|96564.8|96514.8|96562.6|96537.6|96574.9|96537.6|96562|96513.5|43
1646917710000|2022-03-10 13:08:30|96576.3|96526.3|96576.1|96551.1|96588.4|96551.1|96558.3|96525.5|42
1646917720000|2022-03-10 13:08:40|96579.4|96554.4|96582.5|96557.5|96594.1|96557.9|96570|96537.4|41
1646917730000|2022-03-10 13:08:50|96589.3|96564.3|96590.9|96565.9|96609.2|96568.1|96577|96538|43
1646917740000|2022-03-10 13:09:00|96589.4|96564.4|96603.1|96553.1|96611.3|96567|96580.2|96541.3|43
1646917750000|2022-03-10 13:09:10|96605.2|96555.2|96606.1|96556.1|96615.1|96572|96587|96551.1|43
1646917760000|2022-03-10 13:09:20|96607.3|96557.3|96611.1|96586.1|96618.7|96589.8|96593.2|96556.4|42
1646917770000|2022-03-10 13:09:30|96611.2|96586.2|96612.2|96587.2|96615.9|96589|96600.9|96565|42
1646917780000|2022-03-10 13:09:40|96612|96587|96606.5|96581.5|96621.1|96592.2|96601.3|96571|36
1646917790000|2022-03-10 13:09:50|96607.8|96582.8|96615.8|96590.8|96619.4|96594.4|96603.8|96578.8|39
1646917800000|2022-03-10 13:10:00|96615.4|96590.4|96612.6|96587.6|96633.1|96603.6|96610.6|96580.7|44
1646917810000|2022-03-10 13:10:10|96604.7|96579.7|96584.8|96559.8|96611.4|96579.7|96579.9|96543.1|42
1646917820000|2022-03-10 13:10:20|96584.3|96559.3|96592.2|96567.2|96595.5|96570.5|96583.9|96558.9|43
1646917830000|2022-03-10 13:10:30|96591.2|96566.2|96619.6|96594.6|96625.1|96595|96589.5|96564.5|40
1646917840000|2022-03-10 13:10:40|96622.5|96597.5|96612.2|96587.2|96627.4|96602.4|96609|96584|44
1646917850000|2022-03-10 13:10:50|96611.9|96586.9|96630.5|96580.5|96632.3|96595.9|96606.4|96580.5|44
1646917860000|2022-03-10 13:11:00|96630.4|96580.4|96617.6|96592.6|96630.4|96598.7|96617.5|96579.5|39
1646917870000|2022-03-10 13:11:10|96615.6|96590.6|96605.8|96580.8|96616.9|96591.9|96594.7|96569.7|41
1646917880000|2022-03-10 13:11:20|96605.9|96580.9|96607.9|96582.9|96619.4|96585.2|96596.7|96567.6|45
1646917890000|2022-03-10 13:11:30|96607.8|96582.8|96619.8|96594.8|96620.9|96595.9|96601.5|96576.5|40
1646917900000|2022-03-10 13:11:40|96620|96595|96635.6|96610.6|96643.1|96618.1|96618.3|96593.3|41
1646917910000|2022-03-10 13:11:50|96637.3|96612.3|96691.6|96641.6|96692.1|96650.6|96637.3|96603.3|38
1646917920000|2022-03-10 13:12:00|96680.4|96655.4|96665.7|96640.7|96685.7|96655.8|96665.7|96629.7|35
1646917930000|2022-03-10 13:12:10|96665.8|96640.8|96676.4|96626.4|96679.8|96642.9|96663.6|96613.6|44
1646917940000|2022-03-10 13:12:20|96660.5|96635.5|96662.9|96637.9|96674.7|96638|96650.3|96609.9|43
1646917950000|2022-03-10 13:12:30|96663.3|96638.3|96656|96631|96668.7|96643.7|96647.8|96622.8|43
1646917960000|2022-03-10 13:12:40|96653.3|96628.3|96672.1|96647.1|96672.4|96647.4|96646|96618.6|43
1646917970000|2022-03-10 13:12:50|96675.8|96650.8|96670.5|96645.5|96675.8|96650.8|96659.7|96634.7|42
1646917980000|2022-03-10 13:13:00|96670|96645|96626.7|96601.7|96678.2|96653.2|96626.7|96597.5|41
1646917990000|2022-03-10 13:13:10|96621.4|96596.4|96635.1|96610.1|96636.7|96611.7|96614.9|96589.9|42
1646918000000|2022-03-10 13:13:20|96634.3|96609.3|96645.8|96620.8|96657.2|96620.8|96633.2|96598.2|37
1646918010000|2022-03-10 13:13:30|96644.4|96619.4|96643.9|96618.9|96658.6|96623.6|96635.3|96597.6|39
1646918020000|2022-03-10 13:13:40|96642.7|96617.7|96636.5|96611.5|96648.2|96623.2|96632.9|96607.9|42
1646918030000|2022-03-10 13:13:50|96634.3|96609.3|96628.5|96603.5|96641.6|96616.6|96627.8|96602.8|38
1646918040000|2022-03-10 13:14:00|96626.5|96601.5|96634|96609|96635.8|96610.8|96625.6|96600.6|40
1646918050000|2022-03-10 13:14:10|96634.1|96609.1|96641.7|96616.7|96649.4|96618.7|96626.3|96597.6|41
1646918060000|2022-03-10 13:14:20|96641.5|96616.5|96624.5|96599.5|96641.5|96616.5|96624.5|96599.5|32
1646918070000|2022-03-10 13:14:30|96623.2|96598.2|96611.2|96586.2|96625|96600|96601.3|96576.3|38
1646918080000|2022-03-10 13:14:40|96622.3|96597.3|96614.3|96589.3|96636.6|96598|96605.4|96573.4|40
1646918090000|2022-03-10 13:14:50|96613.8|96588.8|96594.6|96569.6|96617.8|96592.8|96594.6|96569.6|42
1646918100000|2022-03-10 13:15:00|96599.7|96574.7|96631.4|96606.4|96634.4|96609.4|96597|96572|42
1646918110000|2022-03-10 13:15:10|96631.9|96606.9|96661.1|96636.1|96675.9|96638.9|96630.9|96601.4|43
1646918120000|2022-03-10 13:15:20|96673.4|96623.4|96673.8|96648.8|96690.1|96654.5|96670.9|96623.4|43
1646918130000|2022-03-10 13:15:30|96674|96649|96658|96608|96676.2|96649|96643.9|96606.7|42
1646918140000|2022-03-10 13:15:40|96649.6|96599.6|96655|96605|96655.3|96605.3|96635.8|96585.8|43
1646918150000|2022-03-10 13:15:50|96658.6|96608.6|96678.7|96628.7|96686.9|96651|96658.6|96608.6|44
1646918160000|2022-03-10 13:16:00|96677.2|96627.2|96661.9|96636.9|96677.7|96642|96653.5|96622.1|40
1646918170000|2022-03-10 13:16:10|96662.5|96637.5|96657.5|96632.5|96676|96639.8|96651.6|96622.9|40
1646918180000|2022-03-10 13:16:20|96658.5|96633.5|96667.2|96617.2|96668.5|96633.5|96648.9|96604.4|44
1646918190000|2022-03-10 13:16:30|96670|96620|96663|96613|96674.9|96635.8|96653.9|96610.3|43
1646918200000|2022-03-10 13:16:40|96665.3|96615.3|96718.7|96668.7|96720|96670|96665.3|96615.3|44
1646918210000|2022-03-10 13:16:50|96718.6|96668.6|96718.9|96668.9|96722.6|96682.3|96707.3|96663.3|42
1646918220000|2022-03-10 13:17:00|96719|96669|96694.7|96669.7|96722.1|96672.2|96682.3|96647.9|40
1646918230000|2022-03-10 13:17:10|96695.5|96670.5|96745.2|96695.2|96745.2|96706.5|96692|96664.7|43
1646918240000|2022-03-10 13:17:20|96744|96694|96743.5|96693.5|96747.4|96710.2|96728.8|96692.3|42
1646918250000|2022-03-10 13:17:30|96742.9|96692.9|96746.4|96696.4|96748.9|96714|96732.5|96682.5|41
1646918260000|2022-03-10 13:17:40|96745.9|96695.9|96750.9|96700.9|96750.9|96705.4|96730.4|96686|38
1646918270000|2022-03-10 13:17:50|96752.3|96702.3|96773.2|96723.2|96778.5|96738|96750.4|96700.4|42
1646918280000|2022-03-10 13:18:00|96771.7|96721.7|96775.3|96725.3|96775.7|96738.7|96756.9|96716|41
1646918290000|2022-03-10 13:18:10|96775.7|96725.7|96784|96734|96785.2|96748.4|96773.4|96725.7|45
1646918300000|2022-03-10 13:18:20|96784.1|96734.1|96800.5|96750.5|96801.4|96755.4|96775.6|96731.4|40
1646918310000|2022-03-10 13:18:30|96800.9|96750.9|96823.1|96773.1|96835.2|96785.2|96800.4|96750.4|42
1646918320000|2022-03-10 13:18:40|96819.3|96769.3|96822.6|96772.6|96827.7|96777.7|96814|96764|43
1646918330000|2022-03-10 13:18:50|96825.8|96775.8|96823.9|96773.9|96838.6|96788.6|96823.9|96773.9|43
1646918340000|2022-03-10 13:19:00|96824.8|96774.8|96821.2|96771.2|96841.5|96791.5|96816.6|96766.6|42
1646918350000|2022-03-10 13:19:10|96821.6|96771.6|96805.6|96755.6|96821.6|96771.6|96782.9|96746.9|40
1646918360000|2022-03-10 13:19:20|96805.4|96755.4|96805.7|96780.7|96817.8|96781.7|96791.7|96753.6|40
1646918370000|2022-03-10 13:19:30|96806.4|96781.4|96823.9|96773.9|96831.4|96788.8|96806.4|96772.4|36
1646918380000|2022-03-10 13:19:40|96826.8|96776.8|96824.2|96774.2|96826.8|96784.7|96809.7|96773.6|34
1646918390000|2022-03-10 13:19:50|96824.7|96774.7|96829.9|96779.9|96829.9|96792.4|96809.3|96772.4|37
1646918400000|2022-03-10 13:20:00|96826.5|96801.5|96829.4|96779.4|96844.4|96808.3|96824.3|96774.3|41
1646918410000|2022-03-10 13:20:10|96829.5|96779.5|96812.2|96762.2|96829.5|96791.6|96799.5|96759.9|36
1646918420000|2022-03-10 13:20:20|96810.6|96760.6|96807.2|96757.2|96811.2|96770|96790|96751.2|42
1646918430000|2022-03-10 13:20:30|96806.6|96756.6|96799.8|96774.8|96816|96779.3|96794.1|96756.6|38
1646918440000|2022-03-10 13:20:40|96800.6|96775.6|96794.5|96769.5|96802.8|96775.8|96787.6|96752.8|40
1646918450000|2022-03-10 13:20:50|96794.2|96769.2|96787.2|96762.2|96796.5|96771.5|96786.4|96761.4|38
1646918460000|2022-03-10 13:21:00|96785.9|96760.9|96764.7|96739.7|96788.3|96763.1|96764.7|96734.3|38
1646918470000|2022-03-10 13:21:10|96775.6|96725.6|96782.4|96732.4|96785.2|96747.2|96760.1|96722|43
1646918480000|2022-03-10 13:21:20|96780.3|96730.3|96786|96736|96797.7|96747.7|96780.3|96730.3|43
1646918490000|2022-03-10 13:21:30|96787.3|96737.3|96773|96748|96787.3|96748.4|96773|96724.8|41
1646918500000|2022-03-10 13:21:40|96772.6|96747.6|96744.6|96694.6|96793.3|96751.2|96744.6|96694.6|41
1646918510000|2022-03-10 13:21:50|96743.8|96693.8|96743.8|96693.8|96752.3|96709|96732.2|96691.2|38
1646918520000|2022-03-10 13:22:00|96743.3|96693.3|96724.7|96699.7|96743.3|96701.7|96709.8|96674.2|42
1646918530000|2022-03-10 13:22:10|96726.1|96701.1|96729.7|96704.7|96730.4|96705.4|96724.2|96699.2|34
1646918540000|2022-03-10 13:22:20|96730.4|96705.4|96742.5|96717.5|96746.3|96721.3|96730.4|96705.4|32
1646918550000|2022-03-10 13:22:30|96742.3|96717.3|96747.6|96722.6|96749.4|96724.4|96740.8|96715.8|39
1646918560000|2022-03-10 13:22:40|96747.3|96722.3|96752.8|96727.8|96754.5|96729.5|96737.5|96712.5|32
1646918570000|2022-03-10 13:22:50|96752.7|96727.7|96764.1|96739.1|96764.5|96739.5|96752.7|96727.7|35
1646918580000|2022-03-10 13:23:00|96768.7|96743.7|96768.2|96743.2|96773|96748|96767.2|96742.2|35
1646918590000|2022-03-10 13:23:10|96768.1|96743.1|96765.1|96740.1|96768.1|96743.1|96764.1|96739.1|37
1646918600000|2022-03-10 13:23:20|96765.2|96740.2|96779.6|96754.6|96782.9|96757.9|96765.1|96740.1|36
1646918610000|2022-03-10 13:23:30|96779.5|96754.5|96778|96753|96779.5|96754.5|96774.1|96749.1|32
1646918620000|2022-03-10 13:23:40|96777.5|96752.5|96783.6|96758.6|96783.6|96758.6|96777.5|96752.5|35
1646918630000|2022-03-10 13:23:50|96782.5|96757.5|96787.8|96762.8|96788.2|96763.2|96782.5|96757.5|37
1646918640000|2022-03-10 13:24:00|96787.9|96762.9|96781.5|96756.5|96788.8|96763.8|96779.6|96754.6|31
1646918650000|2022-03-10 13:24:10|96782.1|96757.1|96764.7|96739.7|96782.1|96757.1|96758.6|96719.2|44
1646918660000|2022-03-10 13:24:20|96763|96738|96719.6|96669.6|96766.8|96741.8|96709.3|96666.9|44
1646918670000|2022-03-10 13:24:30|96721.3|96671.3|96707.3|96657.3|96729.7|96679.7|96692.7|96657.3|43
1646918680000|2022-03-10 13:24:40|96706.9|96656.9|96717.1|96667.1|96718.7|96678.4|96700.7|96656.9|43
1646918690000|2022-03-10 13:24:50|96703.8|96653.8|96689.1|96639.1|96703.8|96653.8|96672.4|96626.8|42
1646918700000|2022-03-10 13:25:00|96689.5|96639.5|96689.9|96639.9|96695.6|96645.6|96684.7|96634.7|42
1646918710000|2022-03-10 13:25:10|96690.9|96640.9|96693.5|96643.5|96694.3|96652.2|96677.2|96636.7|41
1646918720000|2022-03-10 13:25:20|96691.1|96641.1|96671.5|96646.5|96691.2|96656|96668.5|96633.7|42
1646918730000|2022-03-10 13:25:30|96671|96646|96643.4|96593.4|96678|96646.7|96637.1|96587.1|42
1646918740000|2022-03-10 13:25:40|96640.3|96590.3|96637.7|96587.7|96643.1|96598.8|96622.6|96572.6|44
1646918750000|2022-03-10 13:25:50|96633.9|96583.9|96645|96595|96646.8|96608.2|96633.2|96583.9|43
1646918760000|2022-03-10 13:26:00|96646.4|96596.4|96652.1|96602.1|96662.1|96620.5|96637.6|96588.8|41
1646918770000|2022-03-10 13:26:10|96652.9|96602.9|96652.7|96602.7|96656.4|96616.3|96639.6|96600.3|38
1646918780000|2022-03-10 13:26:20|96652.2|96602.2|96629.4|96604.4|96652.2|96612.3|96625.9|96588.8|41
1646918790000|2022-03-10 13:26:30|96628.9|96603.9|96614.4|96564.4|96637.3|96609.3|96601.2|96562.6|38
1646918800000|2022-03-10 13:26:40|96614.3|96564.3|96617.4|96567.4|96621.3|96582.9|96605.6|96562.9|38
1646918810000|2022-03-10 13:26:50|96617.1|96567.1|96602.9|96577.9|96617.1|96577.9|96602.9|96558.4|41
1646918820000|2022-03-10 13:27:00|96602.2|96577.2|96613.7|96588.7|96627.3|96589|96602.2|96563.6|40
1646918830000|2022-03-10 13:27:10|96613.9|96588.9|96616.8|96591.8|96625.9|96592.4|96611.4|96575.8|37
1646918840000|2022-03-10 13:27:20|96615.6|96590.6|96625.8|96575.8|96627.5|96590.8|96615.6|96575.5|39
1646918850000|2022-03-10 13:27:30|96625.4|96575.4|96600.6|96575.6|96628.6|96591.3|96598.3|96561.6|37
1646918860000|2022-03-10 13:27:40|96600.9|96575.9|96613|96588|96613|96588|96593.6|96568.6|38
1646918870000|2022-03-10 13:27:50|96612.8|96587.8|96596|96571|96613.3|96588.3|96595.5|96557.8|38
1646918880000|2022-03-10 13:28:00|96597.6|96572.6|96591.2|96566.2|96604.2|96574.2|96591|96552.4|27
1646918890000|2022-03-10 13:28:10|96590.9|96565.9|96589|96564|96591.8|96566.8|96588.7|96563.7|28
1646918900000|2022-03-10 13:28:20|96589.5|96564.5|96598.5|96548.5|96602|96564.5|96589.5|96545.6|36
1646918910000|2022-03-10 13:28:30|96599.5|96549.5|96603.8|96553.8|96609.2|96559.2|96598.4|96548.4|37
1646918920000|2022-03-10 13:28:40|96603.4|96553.4|96603.4|96553.4|96615.5|96565.5|96601.8|96551.8|39
1646918930000|2022-03-10 13:28:50|96602.9|96552.9|96623.5|96573.5|96623.5|96573.5|96602.6|96552.6|35
1646918940000|2022-03-10 13:29:00|96628.4|96578.4|96600.5|96550.5|96630.7|96580.7|96595.1|96545.1|43
1646918950000|2022-03-10 13:29:10|96600.3|96550.3|96585.6|96535.6|96600.3|96550.3|96572.1|96522.1|43
1646918960000|2022-03-10 13:29:20|96585.9|96535.9|96565.8|96515.8|96596.3|96536.2|96564.8|96514.8|42
1646918970000|2022-03-10 13:29:30|96565.1|96515.1|96585.6|96508.3|96585.6|96526.5|96562.1|96507.4|40
1646918980000|2022-03-10 13:29:40|96585.4|96509.3|96587|96537|96597.3|96537.1|96572.9|96509|38
1646918990000|2022-03-10 13:29:50|96598.8|96524.4|96594.8|96515.4|96604.1|96524.4|96594.8|96510.1|43
1646919000000|2022-03-10 13:30:00|96599|96517.5|96593.1|96519.7|96605|96536.2|96580|96512.3|42
1646919010000|2022-03-10 13:30:10|96575.4|96525.4|96261.4|96145.4|96592|96525.4|96261.4|96145.4|43
1646919020000|2022-03-10 13:30:20|96278.3|96162.3|96329.5|96213.5|96339.3|96223.3|96278.3|96162.3|45
1646919030000|2022-03-10 13:30:30|96337.8|96221.8|96453.6|96337.6|96453.6|96337.6|96333.4|96217.4|44
1646919040000|2022-03-10 13:30:40|96473.1|96357.1|96433.8|96317.8|96473.3|96357.3|96406.5|96298.4|45
1646919050000|2022-03-10 13:30:50|96432.3|96316.3|96445|96329|96459.7|96343.7|96387.3|96295.5|44
1646919060000|2022-03-10 13:31:00|96446.3|96331.3|96436.6|96386.6|96470.6|96386.6|96436.6|96331.3|45
1646919070000|2022-03-10 13:31:10|96438|96388|96439.1|96389.1|96477.5|96419.6|96433.5|96359|44
1646919080000|2022-03-10 13:31:20|96438.3|96388.3|96469.3|96393.6|96479.9|96403.1|96438.3|96372.6|42
1646919090000|2022-03-10 13:31:30|96469.6|96391.4|96481|96401.5|96497.7|96439.8|96469|96391.4|45
1646919100000|2022-03-10 13:31:40|96466.4|96416.4|96467|96390.5|96491.8|96428.4|96462.1|96390.5|40
1646919110000|2022-03-10 13:31:50|96457.8|96407.8|96477.9|96406.1|96487.7|96424.6|96455.2|96394.1|34
1646919120000|2022-03-10 13:32:00|96486.1|96401.6|96502.8|96425.8|96511.1|96445.2|96477.1|96399.8|43
1646919130000|2022-03-10 13:32:10|96501.5|96426.6|96476.1|96426.1|96504|96454|96473.8|96419.1|42
1646919140000|2022-03-10 13:32:20|96471.5|96421.5|96470|96420|96494.1|96434.2|96466.1|96416.1|42
1646919150000|2022-03-10 13:32:30|96457|96407|96454.1|96404.1|96466.1|96409.8|96447|96385.8|43
1646919160000|2022-03-10 13:32:40|96456.3|96406.3|96477.2|96427.2|96488.2|96431.8|96455.7|96392|43
1646919170000|2022-03-10 13:32:50|96490.7|96418.9|96487.3|96415.9|96497.7|96437.8|96473|96412.1|45
1646919180000|2022-03-10 13:33:00|96485.8|96415.4|96443.1|96393.1|96485.9|96424.1|96439.3|96374.7|44
1646919190000|2022-03-10 13:33:10|96448.3|96377.2|96426.6|96355.4|96448.3|96389.3|96419.5|96355.4|40
1646919200000|2022-03-10 13:33:20|96419.3|96347.7|96405.5|96355.5|96425.6|96368.3|96399.2|96340.7|42
1646919210000|2022-03-10 13:33:30|96402.3|96352.3|96384.5|96306.4|96414.6|96354.2|96361.5|96295.9|44
1646919220000|2022-03-10 13:33:40|96385.5|96303.4|96314.8|96231.1|96389.3|96318.5|96305.3|96218.8|45
1646919230000|2022-03-10 13:33:50|96314.5|96238.9|96316.1|96266.1|96344.2|96287|96299.2|96233.3|43
1646919240000|2022-03-10 13:34:00|96317.7|96267.7|96307.9|96257.9|96317.7|96267.7|96285|96233|45
1646919250000|2022-03-10 13:34:10|96296.8|96246.8|96326.8|96276.8|96340.4|96280.7|96295.8|96237.1|43
1646919260000|2022-03-10 13:34:20|96321.8|96271.8|96277|96186.9|96321.8|96271.8|96261.2|96171.7|42
1646919270000|2022-03-10 13:34:30|96258.8|96208.8|96274.5|96202.1|96283|96220.7|96241.1|96179.4|44
1646919280000|2022-03-10 13:34:40|96272.2|96201|96256.8|96206.8|96273.6|96221.3|96245.7|96195.7|43
1646919290000|2022-03-10 13:34:50|96258.3|96208.3|96271.5|96221.5|96303.2|96238.6|96258.3|96207|45
1646919300000|2022-03-10 13:35:00|96270.6|96220.6|96289.4|96239.4|96300.2|96239.4|96267.8|96208.2|44
1646919310000|2022-03-10 13:35:10|96289.2|96239.2|96350.1|96271.9|96385.4|96321.5|96289.2|96231.2|44
1646919320000|2022-03-10 13:35:20|96345.4|96272.6|96309.2|96259.2|96348.5|96288.6|96309.2|96259.2|42
1646919330000|2022-03-10 13:35:30|96299|96249|96262.6|96212.6|96309.7|96252.7|96257.9|96201.2|45
1646919340000|2022-03-10 13:35:40|96259|96209|96239.8|96189.8|96276.2|96211.4|96221.4|96161.2|44
1646919350000|2022-03-10 13:35:50|96240.6|96190.6|96294.8|96224.8|96359|96270.3|96227|96177|44
1646919360000|2022-03-10 13:36:00|96289.7|96239.7|96245.5|96195.5|96289.7|96239.7|96245.5|96195.5|44
1646919370000|2022-03-10 13:36:10|96250|96200|96259.4|96209.4|96259.4|96209.4|96233.4|96183.4|43
1646919380000|2022-03-10 13:36:20|96267.6|96217.6|96277.9|96227.9|96278.3|96228.3|96246.1|96196.1|42
1646919390000|2022-03-10 13:36:30|96277|96227|96298.6|96227.1|96330.7|96260.5|96246|96196|44
1646919400000|2022-03-10 13:36:40|96285.9|96235.9|96299.7|96249.7|96302.3|96252.3|96250.4|96194.4|45
1646919410000|2022-03-10 13:36:50|96300.4|96250.4|96352.6|96302.6|96366.8|96305.1|96290.7|96240.7|43
1646919420000|2022-03-10 13:37:00|96355.3|96305.3|96344.2|96294.2|96360|96310|96335.8|96276.8|44
1646919430000|2022-03-10 13:37:10|96347.2|96297.2|96386.6|96336.6|96392.7|96342.7|96321.1|96271.1|44
1646919440000|2022-03-10 13:37:20|96387.8|96337.8|96372.9|96322.9|96389.3|96339.3|96372.1|96322.1|44
1646919450000|2022-03-10 13:37:30|96374|96324|96363.7|96313.7|96374|96324|96338.7|96288.7|44
1646919460000|2022-03-10 13:37:40|96370.3|96320.3|96373|96323|96410.9|96360.9|96370.3|96320.3|44
1646919470000|2022-03-10 13:37:50|96373.6|96323.6|96364.6|96314.6|96382.2|96332.2|96357.7|96307.7|42
1646919480000|2022-03-10 13:38:00|96364.3|96314.3|96365.2|96315.2|96366.8|96316.8|96349.7|96299.7|43
1646919490000|2022-03-10 13:38:10|96364.6|96314.6|96370.9|96320.9|96379.6|96329.6|96359.8|96309.8|45
1646919500000|2022-03-10 13:38:20|96372.8|96322.8|96355.6|96305.6|96373.4|96323.4|96336.9|96286.9|43
1646919510000|2022-03-10 13:38:30|96359.9|96309.9|96334.2|96284.2|96361.3|96311.3|96333|96283|45
1646919520000|2022-03-10 13:38:40|96335.3|96285.3|96342.9|96292.9|96349.4|96299.4|96333.2|96283.2|43
1646919530000|2022-03-10 13:38:50|96337.7|96287.7|96373.4|96323.4|96384.5|96334.5|96324.1|96274.1|44
1646919540000|2022-03-10 13:39:00|96369.3|96319.3|96382.6|96332.6|96400.4|96350.4|96369.3|96319.3|43
1646919550000|2022-03-10 13:39:10|96381.8|96331.8|96421.8|96371.8|96425.2|96375.2|96380.9|96330.9|43
1646919560000|2022-03-10 13:39:20|96423.3|96373.3|96416|96366|96424.7|96374.7|96386.2|96336.2|44
1646919570000|2022-03-10 13:39:30|96405.1|96355.1|96393.1|96343.1|96410.4|96360.4|96391|96341|43
1646919580000|2022-03-10 13:39:40|96393.7|96343.7|96392.9|96342.9|96394|96344|96381.5|96331.5|41
1646919590000|2022-03-10 13:39:50|96393.8|96343.8|96429.5|96379.5|96435.2|96385.2|96393.8|96343.8|44
1646919600000|2022-03-10 13:40:00|96430.3|96380.3|96391.7|96341.7|96441.8|96391.8|96390.4|96340.4|43
1646919610000|2022-03-10 13:40:10|96392.1|96342.1|96395.9|96345.9|96402.5|96352.5|96390.9|96340.9|44
1646919620000|2022-03-10 13:40:20|96395.4|96345.4|96409.7|96359.7|96410.9|96372.6|96384.7|96345.4|42
1646919630000|2022-03-10 13:40:30|96407.7|96357.7|96422.8|96372.8|96424.2|96382|96391.8|96352.3|44
1646919640000|2022-03-10 13:40:40|96424.1|96374.1|96413|96363|96424.1|96378.7|96395|96361.3|42
1646919650000|2022-03-10 13:40:50|96412.8|96362.8|96423.4|96373.4|96430.2|96400.9|96409.9|96359.9|43
1646919660000|2022-03-10 13:41:00|96420.3|96370.3|96394.1|96344.1|96420.3|96375.9|96387.6|96343.9|43
1646919670000|2022-03-10 13:41:10|96395|96345|96397.6|96347.6|96417.2|96379.5|96386.3|96344.1|44
1646919680000|2022-03-10 13:41:20|96396.8|96346.8|96377.6|96327.6|96396.9|96346.9|96362.1|96325.9|43
1646919690000|2022-03-10 13:41:30|96378|96328|96370.6|96320.6|96378|96336.5|96355.9|96317.6|42
1646919700000|2022-03-10 13:41:40|96368.6|96318.6|96320.7|96270.7|96369.6|96332|96309.3|96259.3|45
1646919710000|2022-03-10 13:41:50|96330.2|96280.2|96317.4|96267.4|96339.2|96289.2|96316|96266|41
1646919720000|2022-03-10 13:42:00|96316.2|96266.2|96348.9|96298.9|96349.2|96301.6|96308.3|96258.3|43
1646919730000|2022-03-10 13:42:10|96347.1|96297.1|96317.6|96267.6|96347.4|96297.4|96305.3|96265.3|42
1646919740000|2022-03-10 13:42:20|96318.3|96268.3|96304.9|96254.9|96318.8|96268.8|96290.8|96240.8|41
1646919750000|2022-03-10 13:42:30|96306.5|96256.5|96343.6|96293.6|96350.4|96300.4|96304.5|96254.5|43
1646919760000|2022-03-10 13:42:40|96345.1|96295.1|96346.1|96296.1|96374.1|96324.1|96333.4|96283.4|44
1646919770000|2022-03-10 13:42:50|96346.2|96296.2|96369.6|96319.6|96369.6|96319.6|96338.5|96288.5|41
1646919780000|2022-03-10 13:43:00|96372.1|96322.1|96366|96316|96375.5|96325.5|96358|96308|41
1646919790000|2022-03-10 13:43:10|96366.5|96316.5|96405.1|96355.1|96408.6|96358.6|96366.5|96316.5|43
1646919800000|2022-03-10 13:43:20|96407.9|96357.9|96442.9|96392.9|96447.3|96397.3|96407.2|96357.2|43
1646919810000|2022-03-10 13:43:30|96441.2|96391.2|96433.9|96383.9|96441.2|96391.3|96416.3|96373.7|44
1646919820000|2022-03-10 13:43:40|96433|96383|96420.6|96370.6|96435.5|96392.3|96416.7|96366.7|44
1646919830000|2022-03-10 13:43:50|96419.9|96369.9|96452.3|96402.3|96452.3|96402.3|96406|96356|43
1646919840000|2022-03-10 13:44:00|96441.8|96391.8|96405.5|96355.5|96449.8|96399.8|96396.9|96323.6|44
1646919850000|2022-03-10 13:44:10|96414.9|96364.9|96427|96377|96431|96381|96398.5|96348.5|42
1646919860000|2022-03-10 13:44:20|96429.6|96379.6|96461.2|96411.2|96475.5|96425.5|96429.6|96379.6|43
1646919870000|2022-03-10 13:44:30|96462.1|96412.1|96478.9|96428.9|96484.2|96434.2|96439|96373|43
1646919880000|2022-03-10 13:44:40|96484.2|96434.2|96438.5|96388.5|96486.7|96436.7|96438.3|96388.3|45
1646919890000|2022-03-10 13:44:50|96437.3|96387.3|96424.1|96374.1|96437.3|96387.3|96415.8|96365.8|42
1646919900000|2022-03-10 13:45:00|96427.3|96377.3|96431.4|96381.4|96435.3|96385.3|96416|96366|43
1646919910000|2022-03-10 13:45:10|96432.8|96382.8|96443.6|96393.6|96443.6|96393.6|96428.8|96378.8|40
1646919920000|2022-03-10 13:45:20|96442.9|96392.9|96448.5|96398.5|96452.3|96402.3|96439.8|96389.8|44
1646919930000|2022-03-10 13:45:30|96451.1|96401.1|96410.3|96360.3|96468.4|96433.4|96410.3|96360.3|42
1646919940000|2022-03-10 13:45:40|96410.4|96360.4|96352.6|96302.6|96410.4|96360.4|96348.9|96298.9|42
1646919950000|2022-03-10 13:45:50|96355.4|96305.4|96389.7|96339.7|96389.7|96339.7|96345.7|96295.7|44
1646919960000|2022-03-10 13:46:00|96389.9|96339.9|96375.4|96325.4|96390.5|96340.5|96356.2|96306.2|44
1646919970000|2022-03-10 13:46:10|96374|96324|96372.5|96322.5|96392|96342|96367.6|96317.6|43
1646919980000|2022-03-10 13:46:20|96373|96323|96353.6|96303.6|96382.9|96332.9|96350|96300|42
1646919990000|2022-03-10 13:46:30|96358.7|96308.7|96378.3|96328.3|96378.3|96328.3|96357.9|96307.9|43
1646920000000|2022-03-10 13:46:40|96379.3|96329.3|96376.7|96326.7|96383.6|96333.6|96369|96319|41
1646920010000|2022-03-10 13:46:50|96378.7|96328.7|96376.7|96326.7|96386.1|96336.1|96371.9|96321.9|42
1646920020000|2022-03-10 13:47:00|96377|96327|96393|96343|96404.5|96354.5|96370.5|96320.5|45
1646920030000|2022-03-10 13:47:10|96391.4|96341.4|96393.8|96343.8|96419|96369|96388.3|96338.3|44
1646920040000|2022-03-10 13:47:20|96394.7|96344.7|96389.6|96339.6|96412.9|96362.9|96388.2|96338.2|42
1646920050000|2022-03-10 13:47:30|96391.4|96341.4|96418.5|96368.5|96449.3|96399.3|96389.4|96339.4|42
1646920060000|2022-03-10 13:47:40|96413.3|96363.3|96439.9|96389.9|96439.9|96389.9|96413.3|96357.7|42
1646920070000|2022-03-10 13:47:50|96436.1|96386.1|96443.4|96393.4|96458.5|96408.5|96432.5|96379.3|41
1646920080000|2022-03-10 13:48:00|96444.5|96394.5|96466|96416|96471.5|96416|96444.1|96394.1|41
1646920090000|2022-03-10 13:48:10|96467|96417|96451|96401|96468.5|96418.5|96439.5|96389.5|45
1646920100000|2022-03-10 13:48:20|96450.8|96400.8|96457.9|96432.9|96471.1|96434.1|96450.8|96400.8|43
1646920110000|2022-03-10 13:48:30|96457.4|96432.4|96545|96495|96545.8|96495.8|96457.4|96418.5|44
1646920120000|2022-03-10 13:48:40|96544.2|96494.2|96536|96486|96550.7|96500.7|96526.1|96476.1|41
1646920130000|2022-03-10 13:48:50|96533.9|96483.9|96551|96501|96571.7|96521.7|96533.5|96483.5|45
1646920140000|2022-03-10 13:49:00|96548.4|96498.4|96569.9|96519.9|96582.9|96521.6|96548.4|96496.7|43
1646920150000|2022-03-10 13:49:10|96570|96520|96592|96542|96594.3|96544.3|96557|96507|44
1646920160000|2022-03-10 13:49:20|96593.6|96543.6|96586.7|96536.7|96593.6|96543.6|96585.4|96535.4|42
1646920170000|2022-03-10 13:49:30|96578.9|96528.9|96609.3|96559.3|96609.3|96559.3|96571.2|96521.2|42
1646920180000|2022-03-10 13:49:40|96610|96560|96626.1|96576.1|96626.4|96576.4|96610|96560|41
1646920190000|2022-03-10 13:49:50|96626.3|96576.3|96608.1|96558.1|96631.1|96581.1|96607.5|96557.5|39
1646920200000|2022-03-10 13:50:00|96609.3|96559.3|96616.2|96566.2|96626.2|96576.2|96607.5|96557.5|43
1646920210000|2022-03-10 13:50:10|96616|96566|96571|96521|96616|96566|96552.7|96499.3|41
1646920220000|2022-03-10 13:50:20|96570.6|96520.6|96575.1|96525.1|96575.1|96525.1|96552.6|96502.6|44
1646920230000|2022-03-10 13:50:30|96572.2|96522.2|96580|96530|96619.8|96555.2|96572.2|96522.2|44
1646920240000|2022-03-10 13:50:40|96578.7|96528.7|96622.7|96572.7|96642.6|96579.5|96571.1|96512.1|44
1646920250000|2022-03-10 13:50:50|96633.6|96563.6|96624.7|96574.7|96641.1|96582.9|96620.6|96561.5|44
1646920260000|2022-03-10 13:51:00|96619.3|96569.3|96642.2|96592.2|96643.2|96593.2|96619.3|96569.3|43
1646920270000|2022-03-10 13:51:10|96642.8|96592.8|96599.2|96549.2|96644.1|96594.1|96597|96547|42
1646920280000|2022-03-10 13:51:20|96598.6|96548.6|96568.9|96518.9|96598.6|96548.6|96568.3|96518.3|42
1646920290000|2022-03-10 13:51:30|96569|96519|96578.6|96528.6|96582.3|96532.3|96563.1|96513.1|42
1646920300000|2022-03-10 13:51:40|96579.8|96529.8|96586.6|96536.6|96596.5|96546.5|96577.8|96527.8|38
1646920310000|2022-03-10 13:51:50|96572.4|96547.4|96594|96544|96598.7|96548.7|96568.5|96531.5|42
1646920320000|2022-03-10 13:52:00|96594.9|96544.9|96657.6|96607.6|96672.2|96635.8|96594.4|96544.4|43
1646920330000|2022-03-10 13:52:10|96661.8|96611.8|96646.4|96621.4|96665.7|96621.4|96640.5|96606|43
1646920340000|2022-03-10 13:52:20|96647.9|96622.9|96623.7|96573.7|96656.7|96622.9|96622.6|96572.6|39
1646920350000|2022-03-10 13:52:30|96626|96576|96640.9|96590.9|96644.7|96594.7|96621.4|96571.4|45
1646920360000|2022-03-10 13:52:40|96641.3|96591.3|96629.5|96579.5|96651|96601|96625.1|96575.1|39
1646920370000|2022-03-10 13:52:50|96624.6|96574.6|96634.8|96584.8|96634.8|96587.1|96607.6|96569.9|42
1646920380000|2022-03-10 13:53:00|96633.1|96583.1|96639.3|96589.3|96645.8|96595.8|96615.4|96565.4|42
1646920390000|2022-03-10 13:53:10|96634.6|96584.6|96649.1|96599.1|96650.6|96600.6|96631.3|96581.3|40
1646920400000|2022-03-10 13:53:20|96648.2|96598.2|96626.9|96576.9|96654.1|96604.1|96623|96573|41
1646920410000|2022-03-10 13:53:30|96623.6|96573.6|96580.3|96530.3|96624.6|96574.6|96556.4|96522.5|43
1646920420000|2022-03-10 13:53:40|96584|96534|96642.7|96592.7|96648.2|96598.2|96584|96534|43
1646920430000|2022-03-10 13:53:50|96641.5|96591.5|96620.7|96570.7|96641.5|96592.3|96617.3|96568.4|42
1646920440000|2022-03-10 13:54:00|96629.1|96579.1|96616.1|96566.1|96629.1|96579.4|96604.4|96563.9|41
1646920450000|2022-03-10 13:54:10|96616.4|96566.4|96592.5|96542.5|96619.5|96571.3|96579|96540.3|42
1646920460000|2022-03-10 13:54:20|96592.3|96542.3|96555.5|96505.5|96595.5|96549|96552.4|96502.4|43
1646920470000|2022-03-10 13:54:30|96556.1|96506.1|96577.5|96527.5|96590.9|96540.9|96550.5|96500.5|44
1646920480000|2022-03-10 13:54:40|96577.4|96527.4|96592.1|96542.1|96608.5|96559.1|96569.3|96527.4|41
1646920490000|2022-03-10 13:54:50|96591.9|96541.9|96600.1|96550.1|96609.9|96570.1|96571.2|96532.3|39
1646920500000|2022-03-10 13:55:00|96598.1|96548.1|96596.3|96546.3|96604.3|96554.3|96582.3|96532.3|42
1646920510000|2022-03-10 13:55:10|96597.4|96547.4|96594.9|96544.9|96602.8|96552.8|96587.6|96537.6|43
1646920520000|2022-03-10 13:55:20|96595|96545|96591.9|96541.9|96603.2|96553.2|96585.4|96535.4|43
1646920530000|2022-03-10 13:55:30|96592.2|96542.2|96587.5|96537.5|96605|96557.7|96582.7|96537|41
1646920540000|2022-03-10 13:55:40|96588.2|96538.2|96555|96505|96588.2|96538.2|96547.6|96501|44
1646920550000|2022-03-10 13:55:50|96552.9|96502.9|96523.7|96473.7|96557.8|96521.8|96523.4|96473.4|42
1646920560000|2022-03-10 13:56:00|96523.4|96473.4|96544.3|96494.3|96552.8|96502.8|96522.1|96472.1|40
1646920570000|2022-03-10 13:56:10|96537.5|96487.5|96548.1|96498.1|96548.7|96509|96532.3|96484.7|43
1646920580000|2022-03-10 13:56:20|96547.5|96497.5|96503.6|96453.6|96548|96498|96500.8|96450.8|41
1646920590000|2022-03-10 13:56:30|96502.3|96452.3|96525.8|96475.8|96538.1|96488.1|96502.3|96452.3|41
1646920600000|2022-03-10 13:56:40|96526.1|96476.1|96539.7|96489.7|96550.2|96500.2|96523.8|96473.8|44
1646920610000|2022-03-10 13:56:50|96539.6|96489.6|96510.6|96460.6|96545.3|96495.3|96510.3|96460.3|42
1646920620000|2022-03-10 13:57:00|96509.7|96459.7|96489.7|96439.7|96513.9|96463.9|96489.7|96439.7|34
1646920630000|2022-03-10 13:57:10|96486.8|96436.8|96530|96480|96530|96480|96486.8|96436.8|43
1646920640000|2022-03-10 13:57:20|96535.6|96485.6|96505.8|96455.8|96535.6|96485.6|96487.9|96431.6|44
1646920650000|2022-03-10 13:57:30|96505.6|96455.6|96441.8|96391.8|96521.4|96471.4|96441.8|96391.8|42
1646920660000|2022-03-10 13:57:40|96443.3|96393.3|96444.4|96394.4|96450.9|96400.9|96428.2|96378.2|43
1646920670000|2022-03-10 13:57:50|96444.5|96394.5|96442.7|96392.7|96456.2|96406.2|96442.7|96392.7|39
1646920680000|2022-03-10 13:58:00|96443.2|96393.2|96440.5|96390.5|96443.5|96393.5|96429.7|96379.7|41
1646920690000|2022-03-10 13:58:10|96441.3|96391.3|96425.5|96375.5|96444.5|96394.5|96422.4|96372.4|38
1646920700000|2022-03-10 13:58:20|96426.8|96376.8|96421.3|96371.3|96433.7|96383.7|96416.7|96366.7|42
1646920710000|2022-03-10 13:58:30|96424.7|96374.7|96452.2|96427.2|96466.5|96431.7|96424.7|96374.7|42
1646920720000|2022-03-10 13:58:40|96452.5|96427.5|96432.9|96407.9|96452.5|96427.5|96432.9|96407.9|39
1646920730000|2022-03-10 13:58:50|96431.6|96406.6|96428.1|96403.1|96443.4|96406.6|96421.9|96380|38
1646920740000|2022-03-10 13:59:00|96427.2|96402.2|96402.3|96377.3|96427.5|96402.5|96394.4|96369.4|40
1646920750000|2022-03-10 13:59:10|96401.2|96376.2|96419.7|96369.7|96431.8|96389|96401.2|96361.1|40
1646920760000|2022-03-10 13:59:20|96420.5|96370.5|96430|96380|96430|96393.8|96414.3|96369.9|43
1646920770000|2022-03-10 13:59:30|96429.9|96379.9|96392.5|96367.5|96430|96381.3|96389.8|96364.8|40
1646920780000|2022-03-10 13:59:40|96392.4|96367.4|96434.8|96384.8|96434.8|96385|96391.8|96363.3|42
1646920790000|2022-03-10 13:59:50|96435.5|96385.5|96434|96384|96454.2|96404.2|96430.7|96380.7|41
1646920800000|2022-03-10 14:00:00|96435.3|96385.3|96392.5|96342.5|96435.3|96385.3|96390.1|96340.1|42
1646920810000|2022-03-10 14:00:10|96391.6|96341.6|96397.6|96347.6|96402.8|96352.8|96374.3|96324.3|41
1646920820000|2022-03-10 14:00:20|96397.5|96347.5|96400.2|96350.2|96421|96371|96395.5|96345.5|45
1646920830000|2022-03-10 14:00:30|96400.3|96350.3|96391.9|96341.9|96402|96369.9|96384.4|96334.4|43
1646920840000|2022-03-10 14:00:40|96398.5|96348.5|96414.9|96389.9|96427|96389.9|96393.6|96343.6|43
1646920850000|2022-03-10 14:00:50|96414|96389|96429.4|96404.4|96442.3|96407.4|96414|96381.1|44
1646920860000|2022-03-10 14:01:00|96428.3|96403.3|96400.7|96375.7|96429.8|96404.8|96400.7|96375.7|43
1646920870000|2022-03-10 14:01:10|96415.6|96365.6|96417.6|96367.6|96426.8|96376.8|96399.2|96349.2|45
1646920880000|2022-03-10 14:01:20|96418.2|96368.2|96390.6|96365.6|96419.1|96369.1|96390.6|96350.5|43
1646920890000|2022-03-10 14:01:30|96403.8|96353.8|96401.9|96351.9|96408.1|96366.2|96386.1|96346|41
1646920900000|2022-03-10 14:01:40|96403.4|96353.4|96424.3|96374.3|96425|96375|96400.8|96350.8|42
1646920910000|2022-03-10 14:01:50|96425|96375|96419.1|96369.1|96429.3|96379.3|96418|96368|38
1646920920000|2022-03-10 14:02:00|96412.2|96362.2|96398.6|96373.6|96415|96378.1|96398.5|96359|38
1646920930000|2022-03-10 14:02:10|96398.7|96373.7|96427.6|96377.6|96427.6|96385.1|96398.7|96369.7|41
1646920940000|2022-03-10 14:02:20|96427.5|96377.5|96424.1|96399.1|96434.6|96399.1|96415|96377.4|40
1646920950000|2022-03-10 14:02:30|96423.9|96398.9|96443.3|96393.3|96443.3|96399.3|96418.8|96368.8|45
1646920960000|2022-03-10 14:02:40|96444.1|96394.1|96467.6|96417.6|96468|96418|96444.1|96394.1|41
1646920970000|2022-03-10 14:02:50|96467.8|96417.8|96486.6|96436.6|96488.5|96440.6|96464.2|96417.7|42
1646920980000|2022-03-10 14:03:00|96487.8|96437.8|96499.8|96449.8|96500.8|96460.1|96482.2|96437.8|39
1646920990000|2022-03-10 14:03:10|96498.1|96448.1|96497.4|96447.4|96508|96458|96489.8|96439.8|43
1646921000000|2022-03-10 14:03:20|96498.4|96448.4|96502.4|96452.4|96514.4|96464.4|96489.1|96439.1|42
1646921010000|2022-03-10 14:03:30|96499.9|96449.9|96516.8|96466.8|96516.8|96466.8|96499.6|96449.6|40
1646921020000|2022-03-10 14:03:40|96515.8|96465.8|96509.8|96484.8|96522|96489.5|96509.8|96460.9|38
1646921030000|2022-03-10 14:03:50|96510.7|96485.7|96489.3|96439.3|96543.3|96497.5|96482.4|96438.1|42
1646921040000|2022-03-10 14:04:00|96488.9|96438.9|96488.3|96438.3|96501.8|96451.8|96485.7|96435.7|40
1646921050000|2022-03-10 14:04:10|96492.2|96442.2|96483.2|96433.2|96500.3|96450.3|96482.6|96432.6|27
1646921060000|2022-03-10 14:04:20|96482.3|96432.3|96474.1|96424.1|96488.1|96441.7|96464.6|96422|40
1646921070000|2022-03-10 14:04:30|96474.4|96424.4|96484.5|96434.5|96488|96438|96467.4|96417.4|39
1646921080000|2022-03-10 14:04:40|96487.4|96437.4|96469|96419|96488.7|96438.7|96466.9|96416.9|42
1646921090000|2022-03-10 14:04:50|96468.2|96418.2|96484.8|96434.8|96486.3|96436.3|96459|96409|43
1646921100000|2022-03-10 14:05:00|96488.3|96438.3|96472.5|96422.5|96488.3|96438.3|96470.8|96420.8|39
1646921110000|2022-03-10 14:05:10|96474.9|96424.9|96490|96440|96494.5|96454.4|96474.9|96424.9|41
1646921120000|2022-03-10 14:05:20|96488|96438|96499.9|96449.9|96499.9|96449.9|96471.7|96421.7|43
1646921130000|2022-03-10 14:05:30|96500.4|96450.4|96499.8|96449.8|96500.4|96450.4|96492.2|96442.2|39
1646921140000|2022-03-10 14:05:40|96499.7|96449.7|96499.5|96449.5|96506.6|96466.7|96483.8|96444.5|40
1646921150000|2022-03-10 14:05:50|96498.7|96448.7|96490.6|96465.6|96499.6|96466.8|96486.6|96448.5|32
1646921160000|2022-03-10 14:06:00|96490.4|96465.4|96482.2|96457.2|96501.8|96465.4|96480.8|96450.7|32
1646921170000|2022-03-10 14:06:10|96481.6|96456.6|96514.8|96464.8|96519|96469|96479.8|96452.1|32
1646921180000|2022-03-10 14:06:20|96511.4|96461.4|96483|96458|96511.9|96471.5|96482.5|96446.7|42
1646921190000|2022-03-10 14:06:30|96482.4|96457.4|96484|96459|96489.4|96464.4|96482.4|96457.4|37
1646921200000|2022-03-10 14:06:40|96484.3|96459.3|96490.3|96465.3|96490.3|96465.3|96482.8|96457.8|41
1646921210000|2022-03-10 14:06:50|96490.4|96465.4|96484.8|96459.8|96493.4|96468.4|96482.1|96457.1|35
1646921220000|2022-03-10 14:07:00|96485.7|96460.7|96462.3|96412.3|96487.7|96462.7|96455.4|96405.4|44
1646921230000|2022-03-10 14:07:10|96463.1|96413.1|96445.7|96395.7|96463.8|96418|96432.7|96390.3|44
1646921240000|2022-03-10 14:07:20|96445.4|96395.4|96446.9|96421.9|96459|96421.9|96430.4|96380.4|37
1646921250000|2022-03-10 14:07:30|96467.7|96417.7|96448.3|96398.3|96469.7|96419.7|96437.5|96395.1|34
1646921260000|2022-03-10 14:07:40|96448.5|96398.5|96453.7|96403.7|96455.2|96417.9|96427.2|96390.3|41
1646921270000|2022-03-10 14:07:50|96453.6|96403.6|96446|96421|96457.9|96422|96441.1|96403.6|28
1646921280000|2022-03-10 14:08:00|96446.1|96421.1|96453.1|96403.1|96461|96422.1|96438.4|96400.2|40
1646921290000|2022-03-10 14:08:10|96452.7|96402.7|96485.3|96435.3|96486.1|96436.1|96452.7|96402.7|36
1646921300000|2022-03-10 14:08:20|96482.2|96432.2|96463.2|96438.2|96483.5|96438.2|96449.2|96412.2|34
1646921310000|2022-03-10 14:08:30|96462.3|96437.3|96447.6|96397.6|96476.9|96439.2|96433.9|96395.8|37
1646921320000|2022-03-10 14:08:40|96433.5|96383.5|96427.2|96402.2|96436.7|96405.4|96422.4|96383.5|40
1646921330000|2022-03-10 14:08:50|96427.3|96402.3|96427.4|96402.4|96442.9|96417.9|96427.3|96402.3|39
1646921340000|2022-03-10 14:09:00|96425.5|96400.5|96418.6|96368.6|96431.1|96400.5|96401.2|96368.1|43
1646921350000|2022-03-10 14:09:10|96416.5|96366.5|96412.7|96362.7|96423.6|96373.6|96412.4|96362.4|40
1646921360000|2022-03-10 14:09:20|96415.5|96365.5|96425.5|96375.5|96431.8|96381.8|96415.5|96365.5|39
1646921370000|2022-03-10 14:09:30|96425.3|96375.3|96421.7|96371.7|96430.7|96380.7|96421.2|96371.2|41
1646921380000|2022-03-10 14:09:40|96421.4|96371.4|96410.7|96360.7|96422.5|96372.5|96406.3|96356.3|43
1646921390000|2022-03-10 14:09:50|96413.3|96363.3|96433.4|96383.4|96433.4|96383.4|96412.1|96362.1|42
1646921400000|2022-03-10 14:10:00|96434.7|96384.7|96498.4|96448.4|96500.7|96450.7|96434.7|96384.7|44
1646921410000|2022-03-10 14:10:10|96499.7|96449.7|96525.8|96475.8|96550.5|96500.5|96490.9|96440.9|43
1646921420000|2022-03-10 14:10:20|96516.1|96466.1|96508.4|96458.4|96517.8|96467.8|96485.1|96435.1|44
1646921430000|2022-03-10 14:10:30|96509.5|96459.5|96536.9|96486.9|96539.6|96489.6|96506.9|96456.9|42
1646921440000|2022-03-10 14:10:40|96534.9|96484.9|96603.6|96553.6|96604.5|96554.5|96534.9|96484.9|42
1646921450000|2022-03-10 14:10:50|96605.8|96555.8|96612.1|96562.1|96630|96580|96605.8|96555.8|43
1646921460000|2022-03-10 14:11:00|96610|96560|96600.7|96550.7|96627.6|96577.6|96600.7|96550.7|42
1646921470000|2022-03-10 14:11:10|96592.9|96542.9|96596.8|96546.8|96617.3|96567.3|96584.6|96534.6|42
1646921480000|2022-03-10 14:11:20|96596.4|96546.4|96601|96551|96604.4|96554.4|96582.7|96532.7|41
1646921490000|2022-03-10 14:11:30|96599.7|96549.7|96624.3|96574.3|96639.8|96574.9|96583.8|96533.8|42
1646921500000|2022-03-10 14:11:40|96623.1|96573.1|96625.7|96575.7|96626.7|96576.7|96604.1|96554.1|42
1646921510000|2022-03-10 14:11:50|96624.9|96574.9|96613.5|96563.5|96636|96586|96611.4|96561.4|38
1646921520000|2022-03-10 14:12:00|96616.1|96566.1|96598.8|96548.8|96616.1|96566.1|96598.8|96548.8|43
1646921530000|2022-03-10 14:12:10|96599.9|96549.9|96595.2|96545.2|96616.2|96566.2|96594.9|96544.9|45
1646921540000|2022-03-10 14:12:20|96594.7|96544.7|96576.5|96526.5|96597.1|96547.1|96564.4|96514.4|44
1646921550000|2022-03-10 14:12:30|96576.9|96526.9|96583.3|96533.3|96584.3|96540.8|96560.9|96510.9|42
1646921560000|2022-03-10 14:12:40|96581.4|96531.4|96607.6|96557.6|96607.6|96557.6|96579.6|96529.6|43
1646921570000|2022-03-10 14:12:50|96599.7|96549.7|96599.9|96549.9|96610.4|96560.4|96598.1|96548.1|42
1646921580000|2022-03-10 14:13:00|96601.1|96551.1|96611.9|96561.9|96612.1|96562.1|96600.7|96550.7|39
1646921590000|2022-03-10 14:13:10|96609.5|96559.5|96597.9|96572.9|96611.9|96574.5|96597.3|96549.4|39
1646921600000|2022-03-10 14:13:20|96595.8|96570.8|96617.6|96567.6|96618.1|96570.8|96584.5|96548.4|37
1646921610000|2022-03-10 14:13:30|96617.2|96567.2|96600.3|96575.3|96619.6|96575.9|96600.3|96553.7|39
1646921620000|2022-03-10 14:13:40|96606.2|96556.2|96600.1|96550.1|96608.7|96558.7|96594.8|96544.8|42
1646921630000|2022-03-10 14:13:50|96601.9|96551.9|96599.5|96549.5|96602.4|96552.4|96595.4|96545.4|39
1646921640000|2022-03-10 14:14:00|96599.9|96549.9|96589|96539|96609.9|96559.9|96589|96539|43
1646921650000|2022-03-10 14:14:10|96589.4|96539.4|96607.6|96557.6|96607.6|96564|96586.5|96539.1|41
1646921660000|2022-03-10 14:14:20|96608|96558|96599.6|96549.6|96618.6|96573.9|96585.6|96544.2|42
1646921670000|2022-03-10 14:14:30|96599.3|96549.3|96572.8|96547.8|96600.3|96552.9|96572.6|96533|43
1646921680000|2022-03-10 14:14:40|96586.3|96536.3|96601.7|96551.7|96601.9|96557.6|96573.8|96535.3|39
1646921690000|2022-03-10 14:14:50|96601.6|96551.6|96592|96567|96616|96575.3|96586.5|96551.6|43
1646921700000|2022-03-10 14:15:00|96594.9|96569.9|96620.5|96570.5|96623.5|96579.4|96592|96552.9|41
1646921710000|2022-03-10 14:15:10|96622|96572|96650.6|96600.6|96663.9|96613.9|96608.7|96572|42
1646921720000|2022-03-10 14:15:20|96647.3|96597.3|96642|96592|96667|96628.6|96642|96592|43
1646921730000|2022-03-10 14:15:30|96623.2|96598.2|96632.8|96582.8|96634.2|96598.2|96623.2|96575|38
1646921740000|2022-03-10 14:15:40|96632.7|96582.7|96640.1|96615.1|96662.1|96626.2|96632.7|96582.7|38
1646921750000|2022-03-10 14:15:50|96636.7|96611.7|96631.7|96581.7|96642.3|96613.8|96617.3|96580.4|41
1646921760000|2022-03-10 14:16:00|96631.3|96581.3|96636.9|96586.9|96636.9|96599.6|96618.8|96577.7|39
1646921770000|2022-03-10 14:16:10|96637|96587|96650.6|96600.6|96650.7|96600.7|96636.5|96586.5|41
1646921780000|2022-03-10 14:16:20|96651.1|96601.1|96631.1|96581.1|96651.2|96601.2|96631.1|96581.1|43
1646921790000|2022-03-10 14:16:30|96631|96581|96644|96594|96646.2|96601.3|96623.6|96581|37
1646921800000|2022-03-10 14:16:40|96643.5|96593.5|96636.3|96586.3|96652.1|96611.1|96632.6|96586.3|43
1646921810000|2022-03-10 14:16:50|96621.4|96596.4|96631.6|96581.6|96640.9|96598.1|96621.4|96578.6|41
1646921820000|2022-03-10 14:17:00|96630.8|96580.8|96664.8|96614.8|96687.6|96637.6|96630.1|96580.1|44
1646921830000|2022-03-10 14:17:10|96665.2|96615.2|96648.2|96598.2|96673.5|96623.5|96648.2|96598.2|41
1646921840000|2022-03-10 14:17:20|96647.8|96597.8|96662.8|96612.8|96664.2|96614.2|96644.9|96594.9|41
1646921850000|2022-03-10 14:17:30|96665.8|96615.8|96670.6|96620.6|96675.9|96634.6|96659.6|96609.6|45
1646921860000|2022-03-10 14:17:40|96676.3|96626.3|96695.1|96645.1|96707.6|96649.3|96676.3|96626.3|40
1646921870000|2022-03-10 14:17:50|96695.4|96645.4|96683.8|96633.8|96702.6|96652.6|96675.2|96625.2|41
1646921880000|2022-03-10 14:18:00|96686.7|96636.7|96669|96619|96686.7|96636.7|96658.6|96608.6|42
1646921890000|2022-03-10 14:18:10|96668.9|96618.9|96697.6|96647.6|96713.6|96650.8|96668.6|96618.6|45
1646921900000|2022-03-10 14:18:20|96697.8|96647.8|96710.8|96660.8|96710.8|96660.8|96691.8|96641.8|41
1646921910000|2022-03-10 14:18:30|96712.1|96662.1|96704.4|96654.4|96721.8|96671.8|96697.9|96647.9|45
1646921920000|2022-03-10 14:18:40|96709.8|96659.8|96731.6|96681.6|96737.6|96687.6|96707.8|96657.8|44
1646921930000|2022-03-10 14:18:50|96732.2|96682.2|96740.2|96690.2|96774.2|96724.2|96732.2|96682.2|44
1646921940000|2022-03-10 14:19:00|96742.1|96692.1|96754.1|96704.1|96758.2|96708.2|96732.8|96691.4|44
1646921950000|2022-03-10 14:19:10|96753.9|96703.9|96732.6|96682.6|96754.1|96704.1|96732.6|96682.6|37
1646921960000|2022-03-10 14:19:20|96732.1|96682.1|96727.5|96677.5|96734.9|96691.9|96715.7|96676.8|39
1646921970000|2022-03-10 14:19:30|96727.7|96677.7|96697.1|96647.1|96727.7|96677.7|96683.2|96633.2|40
1646921980000|2022-03-10 14:19:40|96695|96645|96705.4|96655.4|96705.4|96655.4|96692.9|96642.9|43
1646921990000|2022-03-10 14:19:50|96709.4|96659.4|96711.4|96661.4|96720.6|96670.6|96709.4|96659.4|41
1646922000000|2022-03-10 14:20:00|96714.6|96664.6|96731.3|96681.3|96752.7|96702.7|96714.6|96664.6|42
1646922010000|2022-03-10 14:20:10|96731.2|96681.2|96714.6|96664.6|96731.2|96681.2|96696.9|96646.9|44
1646922020000|2022-03-10 14:20:20|96715|96665|96701.3|96651.3|96715.9|96665.9|96700.1|96650.1|41
1646922030000|2022-03-10 14:20:30|96700.5|96650.5|96715.2|96665.2|96716.6|96666.6|96697|96647|40
1646922040000|2022-03-10 14:20:40|96717.8|96667.8|96752.8|96702.8|96759.5|96709.5|96714.4|96664.4|44
1646922050000|2022-03-10 14:20:50|96752.6|96702.6|96728.8|96678.8|96752.6|96702.6|96719.6|96669.6|42
1646922060000|2022-03-10 14:21:00|96728.9|96678.9|96750.7|96700.7|96750.7|96700.7|96724.3|96674.3|44
1646922070000|2022-03-10 14:21:10|96746.2|96696.2|96741.8|96691.8|96750.4|96696.2|96720.2|96670.2|44
1646922080000|2022-03-10 14:21:20|96742|96692|96765.5|96715.5|96767.2|96717.2|96737.8|96687.8|42
1646922090000|2022-03-10 14:21:30|96765.7|96715.7|96758.5|96708.5|96769.5|96719.5|96752|96702|40
1646922100000|2022-03-10 14:21:40|96758.7|96708.7|96768.9|96718.9|96770|96720|96752.5|96702.5|41
1646922110000|2022-03-10 14:21:50|96769.2|96719.2|96768.8|96718.8|96774.6|96734.9|96758|96718|42
1646922120000|2022-03-10 14:22:00|96774.2|96724.2|96773.3|96723.3|96776.9|96726.9|96767.9|96717.9|42
1646922130000|2022-03-10 14:22:10|96773|96723|96739.8|96689.8|96774.1|96724.1|96737.3|96687.3|45
1646922140000|2022-03-10 14:22:20|96739.7|96689.7|96754.4|96704.4|96774.5|96724.5|96739.2|96689.2|42
1646922150000|2022-03-10 14:22:30|96751.3|96701.3|96750.6|96700.6|96762.1|96712.1|96749.7|96699.7|42
1646922160000|2022-03-10 14:22:40|96746.6|96696.6|96751.3|96701.3|96753.4|96703.4|96738.7|96688.7|42
1646922170000|2022-03-10 14:22:50|96750.7|96700.7|96718.1|96668.1|96753.5|96703.5|96718.1|96668.1|42
1646922180000|2022-03-10 14:23:00|96719.4|96669.4|96715.7|96665.7|96722.6|96672.6|96707.9|96657.9|41
1646922190000|2022-03-10 14:23:10|96716.2|96666.2|96718.1|96668.1|96718.1|96668.1|96706.8|96656.8|36
1646922200000|2022-03-10 14:23:20|96713.7|96663.7|96722.2|96672.2|96722.9|96672.9|96713.5|96663.5|42
1646922210000|2022-03-10 14:23:30|96721.8|96671.8|96717.1|96667.1|96725.3|96675.3|96708.6|96658.6|39
1646922220000|2022-03-10 14:23:40|96716.5|96666.5|96713.2|96663.2|96719.2|96669.2|96709.7|96659.7|42
1646922230000|2022-03-10 14:23:50|96712.2|96662.2|96723.5|96673.5|96727.4|96677.4|96712.2|96662.2|38
1646922240000|2022-03-10 14:24:00|96723.8|96673.8|96762.6|96712.6|96763.9|96713.9|96722.1|96672.1|43
1646922250000|2022-03-10 14:24:10|96762.5|96712.5|96801.6|96751.6|96801.6|96751.9|96748.9|96706.8|41
1646922260000|2022-03-10 14:24:20|96800.9|96750.9|96782.3|96757.3|96822.7|96772.7|96781.6|96745.7|43
1646922270000|2022-03-10 14:24:30|96785.6|96760.6|96808.2|96758.2|96812.7|96766.1|96785.6|96753.7|39
1646922280000|2022-03-10 14:24:40|96808.3|96758.3|96827.2|96777.2|96841.1|96796.9|96794.1|96744.1|42
1646922290000|2022-03-10 14:24:50|96828.2|96778.2|96844.1|96794.1|96913.9|96810.2|96827.5|96777.5|45
1646922300000|2022-03-10 14:25:00|96846.3|96796.3|96865.4|96788.9|96865.4|96803.4|96828.3|96778.3|43
1646922310000|2022-03-10 14:25:10|96864.5|96785.7|96844.7|96794.7|96905.2|96808|96844.3|96763.8|44
1646922320000|2022-03-10 14:25:20|96844.2|96794.2|96957.8|96841.8|97046.7|96930.7|96836.8|96786.8|44
1646922330000|2022-03-10 14:25:30|96958|96842|96888.8|96815.8|96958.9|96842.9|96887.2|96791.6|45
1646922340000|2022-03-10 14:25:40|96888.7|96814.2|96877.6|96827.6|96891.3|96828.9|96862.6|96796.9|44
1646922350000|2022-03-10 14:25:50|96876.6|96826.6|96831.3|96781.3|96876.6|96833.7|96831.3|96771.3|43
1646922360000|2022-03-10 14:26:00|96831.6|96781.6|96814.8|96764.8|96832.9|96782.9|96807.3|96754.4|42
1646922370000|2022-03-10 14:26:10|96814.3|96764.3|96854.3|96804.3|96854.6|96804.6|96814.3|96764.3|44
1646922380000|2022-03-10 14:26:20|96853.7|96803.7|96833.4|96783.4|96855.9|96805.9|96833.4|96783.4|41
1646922390000|2022-03-10 14:26:30|96831.7|96781.7|96828.4|96778.4|96831.7|96781.7|96822.1|96772.1|42
1646922400000|2022-03-10 14:26:40|96826.6|96776.6|96830.9|96780.9|96840.6|96790.6|96826.6|96776.6|41
1646922410000|2022-03-10 14:26:50|96831.2|96781.2|96837.3|96787.3|96844.3|96795.5|96820.5|96779.4|39
1646922420000|2022-03-10 14:27:00|96831.1|96781.1|96821|96771|96831.1|96781.1|96817.3|96767.3|41
1646922430000|2022-03-10 14:27:10|96821.3|96771.3|96808.8|96758.8|96821.3|96771.3|96791|96752.2|43
1646922440000|2022-03-10 14:27:20|96809.1|96759.1|96821.6|96771.6|96823.8|96780.7|96802.4|96752.4|41
1646922450000|2022-03-10 14:27:30|96820.9|96770.9|96816.8|96791.8|96830.6|96791.8|96812.9|96770.9|35
1646922460000|2022-03-10 14:27:40|96815.5|96790.5|96806.5|96781.5|96824.6|96790.5|96804.8|96769.7|35
1646922470000|2022-03-10 14:27:50|96807.3|96782.3|96812.1|96762.1|96812.6|96787.6|96801.4|96761.3|38
1646922480000|2022-03-10 14:28:00|96810.6|96760.6|96809.8|96759.8|96817.7|96767.7|96808.5|96758.5|41
1646922490000|2022-03-10 14:28:10|96809.7|96759.7|96811.9|96786.9|96825.6|96786.9|96801|96759.5|40
1646922500000|2022-03-10 14:28:20|96811.8|96786.8|96829.3|96779.3|96829.4|96790.1|96809.2|96776.9|29
1646922510000|2022-03-10 14:28:30|96829.5|96779.5|96814|96789|96830.7|96790.7|96807.2|96776|40
1646922520000|2022-03-10 14:28:40|96813.9|96788.9|96829.2|96779.2|96832.6|96796.5|96813.9|96779.2|40
1646922530000|2022-03-10 14:28:50|96829.9|96779.9|96852.2|96802.2|96852.2|96808.1|96828|96778|37
1646922540000|2022-03-10 14:29:00|96852.7|96802.7|96846.4|96796.4|96865.7|96825.3|96845.7|96795.7|44
1646922550000|2022-03-10 14:29:10|96847.1|96797.1|96819.6|96769.6|96847.3|96804|96808.4|96758.4|42
1646922560000|2022-03-10 14:29:20|96822|96772|96868.8|96818.8|96868.8|96818.8|96815.3|96765.3|43
1646922570000|2022-03-10 14:29:30|96860.1|96810.1|96837.7|96787.7|96875.6|96825.6|96837.7|96787.7|43
1646922580000|2022-03-10 14:29:40|96838.4|96788.4|96862.3|96837.3|96870.7|96839.6|96832|96783.6|44
1646922590000|2022-03-10 14:29:50|96862.2|96837.2|96882.3|96832.3|96886.1|96837.2|96862.2|96821.1|42
1646922600000|2022-03-10 14:30:00|96880|96830|96862.8|96812.8|96880|96830|96849.3|96810.3|44
1646922610000|2022-03-10 14:30:10|96862.3|96812.3|96871.8|96821.8|96872.9|96822.9|96843.1|96805.5|43
1646922620000|2022-03-10 14:30:20|96871.1|96821.1|96859.7|96809.7|96880.2|96841|96847.2|96808.4|44
1646922630000|2022-03-10 14:30:30|96858.5|96808.5|96897.3|96847.3|96897.3|96847.3|96842.8|96803.6|44
1646922640000|2022-03-10 14:30:40|96896.7|96846.7|96909.7|96884.7|96929.4|96884.7|96885.2|96842.9|44
1646922650000|2022-03-10 14:30:50|96928.6|96878.6|96911.7|96861.7|96931.8|96890.3|96903.6|96860.8|40
1646922660000|2022-03-10 14:31:00|96908.5|96858.5|96885.4|96860.4|96908.5|96870|96885.2|96851.8|40
1646922670000|2022-03-10 14:31:10|96885.5|96860.5|96887.6|96837.6|96891.9|96866.9|96882.9|96837.6|40
1646922680000|2022-03-10 14:31:20|96883.7|96833.7|96885.2|96835.2|96900.6|96850.6|96882.6|96832.6|42
1646922690000|2022-03-10 14:31:30|96883.5|96833.5|96877.9|96827.9|96898.3|96848.3|96877.9|96827.9|43
1646922700000|2022-03-10 14:31:40|96879.9|96829.9|96886.8|96836.8|96892.6|96849.4|96873.9|96826.6|44
1646922710000|2022-03-10 14:31:50|96887.7|96837.7|96881|96856|96898.9|96859|96881|96836.4|39
1646922720000|2022-03-10 14:32:00|96884.7|96859.7|96892.6|96842.6|96908.9|96866.3|96884.7|96836.2|43
1646922730000|2022-03-10 14:32:10|96893.4|96843.4|96796.9|96746.9|96895.1|96845.1|96796.9|96734.8|44
1646922740000|2022-03-10 14:32:20|96810.4|96729|96792.2|96716.5|96810.4|96744.1|96770.7|96703.5|44
1646922750000|2022-03-10 14:32:30|96779.6|96729.6|96833.1|96783.1|96846.9|96783.1|96750.6|96691.9|45
1646922760000|2022-03-10 14:32:40|96831.5|96781.5|96850.9|96800.9|96850.9|96800.9|96831.5|96781.5|41
1646922770000|2022-03-10 14:32:50|96853.1|96803.1|96822.7|96772.7|96853.1|96803.1|96822.7|96770|43
1646922780000|2022-03-10 14:33:00|96821.8|96771.8|96796.3|96746.3|96860.7|96803.3|96796.3|96739.5|44
1646922790000|2022-03-10 14:33:10|96796.7|96746.7|96824.1|96774.1|96831.3|96774.1|96793.5|96743.5|45
1646922800000|2022-03-10 14:33:20|96823.4|96773.4|96844.5|96794.5|96845.1|96795.1|96821.4|96771.4|44
1646922810000|2022-03-10 14:33:30|96844.7|96794.7|96863.5|96813.5|96864.2|96814.2|96839.4|96789.4|41
1646922820000|2022-03-10 14:33:40|96862.3|96812.3|96835.7|96785.7|96877.7|96827.2|96835.7|96785.7|43
1646922830000|2022-03-10 14:33:50|96836.9|96786.9|96854.4|96804.4|96854.4|96804.4|96826.5|96776.5|44
1646922840000|2022-03-10 14:34:00|96856.3|96806.3|96856.8|96806.8|96881|96831|96856.3|96796|45
1646922850000|2022-03-10 14:34:10|96868.1|96797.7|96878|96807.9|96887.5|96828.8|96865.3|96793.9|44
1646922860000|2022-03-10 14:34:20|96862.2|96812.2|96834.6|96784.6|96878.4|96813.8|96818.4|96743.4|45
1646922870000|2022-03-10 14:34:30|96833.3|96783.3|96855.1|96805.1|96875.6|96820.8|96832.5|96774.7|42
1646922880000|2022-03-10 14:34:40|96866.3|96795.7|96858|96770.5|96870.1|96811.9|96828.6|96759.4|43
1646922890000|2022-03-10 14:34:50|96846.9|96796.9|96839.2|96789.2|96880.3|96819.7|96839.2|96770.6|45
1646922900000|2022-03-10 14:35:00|96838.4|96788.4|96811.7|96761.7|96838.4|96788.4|96808.4|96757.8|44
1646922910000|2022-03-10 14:35:10|96809.7|96759.7|96820.4|96770.4|96824.7|96774.7|96789.6|96739.6|44
1646922920000|2022-03-10 14:35:20|96823.1|96773.1|96833.8|96783.8|96838.6|96788.6|96821|96771|41
1646922930000|2022-03-10 14:35:30|96834.1|96784.1|96867.8|96817.8|96867.8|96817.8|96829.9|96779.9|45
1646922940000|2022-03-10 14:35:40|96870.7|96820.7|96900.1|96850.1|96900.7|96850.7|96868|96818|44
1646922950000|2022-03-10 14:35:50|96900.9|96850.9|96890.9|96840.9|96910.5|96860.5|96889.1|96839.1|45
1646922960000|2022-03-10 14:36:00|96889.5|96839.5|96873.4|96823.4|96890|96840|96873.4|96823.4|43
1646922970000|2022-03-10 14:36:10|96874.6|96824.6|96863.5|96813.5|96884.4|96834.4|96862.5|96812.5|42
1646922980000|2022-03-10 14:36:20|96863.7|96813.7|96876.1|96826.1|96876.1|96826.1|96850.2|96800.2|43
1646922990000|2022-03-10 14:36:30|96875.2|96825.2|96907.3|96857.3|96907.5|96857.5|96875.2|96825.2|42
1646923000000|2022-03-10 14:36:40|96908.7|96858.7|96880.9|96830.9|96908.7|96858.7|96880.9|96830.9|42
1646923010000|2022-03-10 14:36:50|96878.5|96828.5|96900.4|96850.4|96900.6|96850.6|96876.8|96826.8|42
1646923020000|2022-03-10 14:37:00|96901|96851|96910.9|96860.9|96912.3|96862.3|96900.9|96850.9|38
1646923030000|2022-03-10 14:37:10|96910.6|96860.6|96901.7|96851.7|96910.6|96860.6|96884.4|96845.2|42
1646923040000|2022-03-10 14:37:20|96901.3|96851.3|96885.3|96835.3|96901.9|96851.9|96885.3|96835.3|39
1646923050000|2022-03-10 14:37:30|96885.5|96835.5|96885.7|96835.7|96892.1|96842.1|96885|96835|42
1646923060000|2022-03-10 14:37:40|96885.1|96835.1|96870|96820|96889.5|96848.2|96854.9|96819.1|42
1646923070000|2022-03-10 14:37:50|96868.5|96818.5|96855.9|96805.9|96873.5|96823.5|96841.6|96805.9|44
1646923080000|2022-03-10 14:38:00|96860.3|96810.3|96878.4|96828.4|96881.1|96831.1|96859.4|96809.4|42
1646923090000|2022-03-10 14:38:10|96879|96829|96905.1|96855.1|96905.1|96860.2|96867.7|96829|41
1646923100000|2022-03-10 14:38:20|96903.9|96853.9|96900.3|96850.3|96909.1|96864.3|96889.3|96847.6|42
1646923110000|2022-03-10 14:38:30|96897.5|96847.5|96890|96840|96901.6|96851.6|96885.2|96835.2|39
1646923120000|2022-03-10 14:38:40|96890.6|96840.6|96890.5|96840.5|96893.1|96843.1|96876.5|96826.5|43
1646923130000|2022-03-10 14:38:50|96893.4|96843.4|96887.3|96837.3|96895|96852.5|96875.1|96833.8|39
1646923140000|2022-03-10 14:39:00|96887.4|96837.4|96894.4|96844.4|96898.8|96855.8|96877.8|96837.3|41
1646923150000|2022-03-10 14:39:10|96889.7|96839.7|96895.1|96870.1|96904.3|96870.1|96874.6|96835.6|43
1646923160000|2022-03-10 14:39:20|96894.8|96869.8|96937.8|96887.8|96947.1|96908.5|96894.1|96869.1|43
1646923170000|2022-03-10 14:39:30|96938.4|96888.4|96997.4|96947.4|97001.2|96951.2|96932.4|96888.4|44
1646923180000|2022-03-10 14:39:40|96998.4|96948.4|97011.9|96961.9|97015.9|96965.9|96986.8|96936.8|44
1646923190000|2022-03-10 14:39:50|97015.3|96965.3|96967.8|96917.8|97015.3|96977.1|96961.8|96911.8|44
1646923200000|2022-03-10 14:40:00|96970.9|96920.9|96970.4|96920.4|96974.8|96924.8|96960.4|96910.4|44
1646923210000|2022-03-10 14:40:10|96971|96921|96956.2|96906.2|96979.7|96929.7|96951.9|96901.9|43
1646923220000|2022-03-10 14:40:20|96954.4|96904.4|96915.8|96865.8|96954.4|96904.4|96897.9|96847.9|42
1646923230000|2022-03-10 14:40:30|96915.5|96865.5|96914.9|96864.9|96915.5|96865.5|96897|96847|45
1646923240000|2022-03-10 14:40:40|96914.2|96864.2|96904.3|96854.3|96916.7|96866.7|96901|96851|43
1646923250000|2022-03-10 14:40:50|96903.8|96853.8|96874.9|96824.9|96904|96854|96874.9|96824.9|43
1646923260000|2022-03-10 14:41:00|96875.2|96825.2|96872|96822|96884|96834|96868.1|96818.1|42
1646923270000|2022-03-10 14:41:10|96871.4|96821.4|96881.3|96831.3|96883.9|96833.9|96871.4|96821.4|43
1646923280000|2022-03-10 14:41:20|96881.2|96831.2|96838.7|96813.7|96881.2|96840.9|96838.7|96800.8|43
1646923290000|2022-03-10 14:41:30|96842.5|96817.5|96787.9|96737.9|96855.1|96817.5|96780.6|96730.6|44
1646923300000|2022-03-10 14:41:40|96787.5|96737.5|96797.9|96747.9|96809.5|96759.5|96786.7|96736.7|43
1646923310000|2022-03-10 14:41:50|96801.6|96751.6|96793.3|96743.3|96819|96769|96792.5|96742.5|43
1646923320000|2022-03-10 14:42:00|96792.9|96742.9|96799.8|96749.8|96806.9|96756.9|96791.8|96741.8|45
1646923330000|2022-03-10 14:42:10|96798.8|96748.8|96825.3|96775.3|96825.3|96775.3|96793.3|96743.3|43
1646923340000|2022-03-10 14:42:20|96823.1|96773.1|96865.2|96815.2|96865.2|96815.2|96821.8|96771.8|45
1646923350000|2022-03-10 14:42:30|96864.3|96814.3|96842.4|96817.4|96882.2|96842|96842|96810.1|43
1646923360000|2022-03-10 14:42:40|96854.2|96804.2|96871.5|96821.5|96874.8|96828.1|96844.3|96803.1|45
1646923370000|2022-03-10 14:42:50|96872.8|96822.8|96887.6|96837.6|96893.7|96849.3|96868.2|96818.2|40
1646923380000|2022-03-10 14:43:00|96888.2|96838.2|96869.6|96819.6|96894.5|96844.5|96864.1|96814.1|45
1646923390000|2022-03-10 14:43:10|96869.2|96819.2|96877|96827|96893.4|96843.4|96869.2|96819.2|40
1646923400000|2022-03-10 14:43:20|96877.8|96827.8|96874.6|96824.6|96884.6|96846.4|96859.2|96823.3|37
1646923410000|2022-03-10 14:43:30|96874.8|96824.8|96872.8|96847.8|96893.1|96847.9|96863.5|96822.4|42
1646923420000|2022-03-10 14:43:40|96873|96848|96887.5|96837.5|96893.1|96855.1|96872.2|96832.9|41
1646923430000|2022-03-10 14:43:50|96887.6|96837.6|96892.6|96842.6|96894.2|96852|96877|96832.1|41
1646923440000|2022-03-10 14:44:00|96893|96843|96870.4|96820.4|96893.3|96854.6|96850.9|96817.2|39
1646923450000|2022-03-10 14:44:10|96870.6|96820.6|96868.4|96843.4|96885.9|96843.4|96866.1|96819.9|37
1646923460000|2022-03-10 14:44:20|96869.1|96844.1|96881.8|96856.8|96896.1|96859.4|96865.1|96825.3|44
1646923470000|2022-03-10 14:44:30|96882.8|96857.8|96892.8|96842.8|96893.3|96857.8|96868.2|96828.9|39
1646923480000|2022-03-10 14:44:40|96891.9|96841.9|96866.4|96816.4|96891.9|96841.9|96854|96815.6|43
1646923490000|2022-03-10 14:44:50|96866|96816|96838.9|96788.9|96875|96825|96831.2|96786.6|43
1646923500000|2022-03-10 14:45:00|96838|96788|96824.6|96799.6|96840.5|96799.9|96818.4|96785.6|40
1646923510000|2022-03-10 14:45:10|96825.2|96800.2|96833.1|96808.1|96841.1|96810|96825.2|96780.1|43
1646923520000|2022-03-10 14:45:20|96832.9|96807.9|96817.4|96767.4|96832.9|96807.9|96815.2|96765.2|43
1646923530000|2022-03-10 14:45:30|96815.8|96765.8|96815.5|96790.5|96829.5|96798.2|96806.6|96756.6|45
1646923540000|2022-03-10 14:45:40|96812.1|96787.1|96815.8|96765.8|96822.1|96787.1|96796.8|96746.8|44
1646923550000|2022-03-10 14:45:50|96816.3|96766.3|96795.6|96745.6|96816.3|96766.3|96795.6|96745.6|43
1646923560000|2022-03-10 14:46:00|96795.4|96745.4|96802.2|96777.2|96819.9|96784.7|96795.4|96745.4|42
1646923570000|2022-03-10 14:46:10|96800.4|96775.4|96825.3|96775.3|96830.9|96780.9|96800.4|96763.9|41
1646923580000|2022-03-10 14:46:20|96825|96775|96827.3|96777.3|96830.3|96780.3|96802.4|96754.3|44
1646923590000|2022-03-10 14:46:30|96825.3|96775.3|96840.9|96790.9|96844.4|96805|96821.6|96771.6|38
1646923600000|2022-03-10 14:46:40|96840.3|96790.3|96842|96792|96842.9|96809.8|96825.9|96785.6|43
1646923610000|2022-03-10 14:46:50|96842.4|96792.4|96801.3|96751.3|96842.4|96792.4|96796.9|96746.9|40
1646923620000|2022-03-10 14:47:00|96787.7|96762.7|96798.9|96748.9|96808.8|96773.3|96787.7|96747|42
1646923630000|2022-03-10 14:47:10|96799.2|96749.2|96766.5|96716.5|96799.2|96760|96766.5|96716.5|41
1646923640000|2022-03-10 14:47:20|96766.4|96716.4|96766.1|96716.1|96771|96721|96756.3|96706.3|42
1646923650000|2022-03-10 14:47:30|96773.1|96723.1|96777.1|96752.1|96787.1|96753|96760|96723.1|40
1646923660000|2022-03-10 14:47:40|96778.2|96753.2|96774.8|96749.8|96796|96756.9|96773.7|96743.6|41
1646923670000|2022-03-10 14:47:50|96774.3|96749.3|96773.7|96723.7|96780.5|96749.3|96765.4|96715.4|41
1646923680000|2022-03-10 14:48:00|96770.2|96720.2|96739.5|96689.5|96770.2|96722.5|96727.6|96688.2|41
1646923690000|2022-03-10 14:48:10|96738.8|96688.8|96743|96693|96752.5|96713.2|96719.9|96682.4|42
1646923700000|2022-03-10 14:48:20|96743.2|96693.2|96763.1|96713.1|96763.1|96713.1|96739.6|96689.6|41
1646923710000|2022-03-10 14:48:30|96766.5|96716.5|96778.3|96728.3|96788.1|96750.3|96766.5|96716.5|42
1646923720000|2022-03-10 14:48:40|96779.6|96729.6|96783.2|96733.2|96783.2|96733.2|96752.4|96715.2|42
1646923730000|2022-03-10 14:48:50|96783.5|96733.5|96781.8|96731.8|96785|96735|96776.8|96726.8|42
1646923740000|2022-03-10 14:49:00|96782|96732|96776.6|96726.6|96782|96732|96768.9|96718.9|42
1646923750000|2022-03-10 14:49:10|96777.6|96727.6|96783.5|96733.5|96786.1|96736.1|96777.6|96727.6|36
1646923760000|2022-03-10 14:49:20|96783.9|96733.9|96780.5|96730.5|96786|96736|96769.9|96719.9|42
1646923770000|2022-03-10 14:49:30|96779.6|96729.6|96801.7|96751.7|96805.2|96755.2|96774.2|96729.6|42
1646923780000|2022-03-10 14:49:40|96800.3|96750.3|96811.7|96761.7|96815|96765|96799.2|96749.2|37
1646923790000|2022-03-10 14:49:50|96812.1|96762.1|96795.1|96745.1|96814|96764|96791.5|96741.5|42
1646923800000|2022-03-10 14:50:00|96797|96747|96801.1|96751.1|96815.4|96765.4|96795.7|96745.7|43
1646923810000|2022-03-10 14:50:10|96800.9|96750.9|96785|96735|96801|96751|96781.3|96731.3|44
1646923820000|2022-03-10 14:50:20|96784.6|96734.6|96787.2|96737.2|96788.3|96738.3|96774.7|96724.7|36
1646923830000|2022-03-10 14:50:30|96791|96741|96765.3|96715.3|96794.6|96750.3|96763.7|96713.7|42
1646923840000|2022-03-10 14:50:40|96764.2|96714.2|96760|96710|96764.7|96732.7|96750.6|96709.7|40
1646923850000|2022-03-10 14:50:50|96759.7|96709.7|96730.5|96705.5|96763|96727.6|96730.5|96694.1|43
1646923860000|2022-03-10 14:51:00|96730.1|96705.1|96726.8|96676.8|96744.6|96709|96714.8|96676.7|42
1646923870000|2022-03-10 14:51:10|96728.1|96678.1|96773.6|96723.6|96774.8|96747|96728.1|96678.1|45
1646923880000|2022-03-10 14:51:20|96773.2|96723.2|96767.3|96742.3|96773.2|96742.3|96760|96721|38
1646923890000|2022-03-10 14:51:30|96768.6|96743.6|96756.1|96731.1|96782.3|96746.7|96753.3|96721.5|41
1646923900000|2022-03-10 14:51:40|96755.9|96730.9|96734.5|96709.5|96766|96741|96733.5|96708.5|40
1646923910000|2022-03-10 14:51:50|96733.9|96708.9|96735.8|96710.8|96741.5|96716.5|96733.4|96708.4|38
1646923920000|2022-03-10 14:52:00|96735.2|96710.2|96741.9|96716.9|96755.1|96718.2|96731.2|96701.7|39
1646923930000|2022-03-10 14:52:10|96739.5|96714.5|96745.2|96720.2|96757.8|96721.6|96738.9|96701.1|34
1646923940000|2022-03-10 14:52:20|96744.8|96719.8|96747.8|96722.8|96762.3|96723|96743.7|96710.2|31
1646923950000|2022-03-10 14:52:30|96747.2|96722.2|96749.5|96724.5|96762|96730|96743.1|96712|37
1646923960000|2022-03-10 14:52:40|96749.4|96724.4|96759.5|96734.5|96766.8|96734.5|96746.7|96709.2|40
1646923970000|2022-03-10 14:52:50|96764|96739|96761.1|96736.1|96786.4|96747.8|96761.1|96732.1|38
1646923980000|2022-03-10 14:53:00|96763|96738|96783.1|96733.1|96783.1|96740.8|96752.6|96724.5|38
1646923990000|2022-03-10 14:53:10|96773.8|96748.8|96787.1|96737.1|96793.3|96756.2|96773.8|96734.2|38
1646924000000|2022-03-10 14:53:20|96787.3|96737.3|96773.1|96723.1|96795.9|96756.7|96761.5|96723.1|43
1646924010000|2022-03-10 14:53:30|96772.9|96722.9|96761.8|96711.8|96774|96734.2|96746.5|96708.6|44
1646924020000|2022-03-10 14:53:40|96764.5|96714.5|96767.9|96717.9|96771.2|96721.2|96764.5|96714.5|37
1646924030000|2022-03-10 14:53:50|96766.2|96741.2|96779.9|96754.9|96784.7|96755.6|96766.1|96729|40
1646924040000|2022-03-10 14:54:00|96778.1|96753.1|96771.8|96746.8|96783.5|96758.5|96771.8|96746.8|42
1646924050000|2022-03-10 14:54:10|96771.4|96746.4|96770.1|96745.1|96779.9|96747.6|96766.8|96729.3|38
1646924060000|2022-03-10 14:54:20|96769.2|96744.2|96789.6|96739.6|96797.7|96758.3|96768.2|96738.9|38
1646924070000|2022-03-10 14:54:30|96789.3|96739.3|96763.4|96738.4|96789.3|96753.1|96762.4|96733.9|42
1646924080000|2022-03-10 14:54:40|96767.1|96742.1|96789.5|96739.5|96789.5|96752.3|96765.2|96731.1|41
1646924090000|2022-03-10 14:54:50|96792.5|96742.5|96797.4|96747.4|96803.8|96766.4|96781.4|96742.5|39
1646924100000|2022-03-10 14:55:00|96797|96747|96800.7|96750.7|96805|96755|96797|96747|38
1646924110000|2022-03-10 14:55:10|96801|96751|96779.8|96729.8|96801|96763.2|96770.4|96727|41
1646924120000|2022-03-10 14:55:20|96777.7|96727.7|96764.1|96739.1|96778.1|96741|96758.4|96727.7|42
1646924130000|2022-03-10 14:55:30|96764.9|96739.9|96770.2|96745.2|96773.9|96748.9|96763.9|96738.9|42
1646924140000|2022-03-10 14:55:40|96771|96746|96779.2|96754.2|96781|96756|96766.9|96741.9|41
1646924150000|2022-03-10 14:55:50|96780.6|96755.6|96778.7|96753.7|96785.4|96760.4|96777.7|96752.7|40
1646924160000|2022-03-10 14:56:00|96779.7|96754.7|96785.3|96760.3|96788.3|96763.3|96777.1|96752.1|42
1646924170000|2022-03-10 14:56:10|96784.5|96759.5|96781.3|96756.3|96787.9|96762.9|96776.5|96751.5|35
1646924180000|2022-03-10 14:56:20|96782.2|96757.2|96786.4|96761.4|96787.5|96762.5|96781|96756|40
1646924190000|2022-03-10 14:56:30|96786|96761|96791.5|96766.5|96797.2|96772.2|96785|96760|39
1646924200000|2022-03-10 14:56:40|96792|96767|96781.2|96756.2|96794.2|96769.2|96778.3|96753.3|54
1646924210000|2022-03-10 14:56:50|96780.9|96755.9|96782.9|96757.9|96782.9|96757.9|96776.6|96751.6|62
1646924220000|2022-03-10 14:57:00|96782.8|96757.8|96784.2|96759.2|96789|96764|96780.2|96755.2|69
1646924230000|2022-03-10 14:57:10|96781.7|96756.7|96768.9|96743.9|96781.7|96756.7|96756.2|96731.2|64
1646924240000|2022-03-10 14:57:20|96768.7|96743.7|96791.7|96766.7|96792.3|96767.3|96765.5|96740.5|61
1646924250000|2022-03-10 14:57:30|96793.8|96768.8|96792.1|96767.1|96807|96772.8|96784.9|96757|66
1646924260000|2022-03-10 14:57:40|96792.3|96767.3|96806.2|96756.2|96806.2|96778.3|96791.3|96756.2|73
1646924270000|2022-03-10 14:57:50|96805.9|96755.9|96805.3|96755.3|96822.1|96777.2|96799.9|96752.4|71
1646924280000|2022-03-10 14:58:00|96805.6|96755.6|96757.2|96707.2|96806.5|96762|96745.2|96707.2|72
1646924290000|2022-03-10 14:58:10|96757.8|96707.8|96724.1|96699.1|96757.8|96721.2|96718.1|96693.1|79
1646924300000|2022-03-10 14:58:20|96723.1|96698.1|96716.9|96691.9|96729.4|96704.4|96713.9|96688.9|62
1646924310000|2022-03-10 14:58:30|96718.2|96693.2|96717.9|96692.9|96718.3|96693.3|96714.1|96689.1|58
1646924320000|2022-03-10 14:58:40|96721.5|96696.5|96728|96703|96742.7|96710.7|96716.3|96691.3|67
1646924330000|2022-03-10 14:58:50|96732.1|96707.1|96754.1|96729.1|96756.2|96730.2|96732.1|96702.6|70
1646924340000|2022-03-10 14:59:00|96751.4|96726.4|96756.2|96731.2|96768.1|96742.7|96751.4|96715.5|71
1646924350000|2022-03-10 14:59:10|96755.1|96730.1|96764.8|96739.8|96765.3|96740.3|96750.7|96725.7|62
1646924360000|2022-03-10 14:59:20|96764.5|96739.5|96766.2|96741.2|96779.9|96754.9|96759.7|96734.7|68
1646924370000|2022-03-10 14:59:30|96764.8|96739.8|96780.5|96755.5|96800|96763.7|96764.8|96739.2|72
1646924380000|2022-03-10 14:59:40|96780|96755|96767.9|96742.9|96794|96769|96767.9|96742.9|77
1646924390000|2022-03-10 14:59:50|96768.3|96743.3|96734.8|96709.8|96768.3|96743.3|96734.8|96690.1|79
1646924400000|2022-03-10 15:00:00|96734.7|96709.7|96715.9|96665.9|96756|96722.5|96705.1|96659.6|76
1646924410000|2022-03-10 15:00:10|96715.4|96665.4|96717.8|96667.8|96724.3|96680|96702.7|96660.6|78
1646924420000|2022-03-10 15:00:20|96716.9|96666.9|96730.5|96680.5|96730.9|96680.9|96715.8|96665.8|67
1646924430000|2022-03-10 15:00:30|96730.1|96680.1|96733.9|96683.9|96747.6|96707|96721.9|96680.1|76
1646924440000|2022-03-10 15:00:40|96733.6|96683.6|96734.1|96684.1|96735.5|96697|96718.6|96677.7|63
1646924450000|2022-03-10 15:00:50|96734|96684|96768.5|96718.5|96771.8|96731.8|96724.1|96683.6|72
1646924460000|2022-03-10 15:01:00|96770.1|96720.1|96790.8|96740.8|96794.5|96757.1|96764.8|96714.8|76
1646924470000|2022-03-10 15:01:10|96789.4|96739.4|96795.1|96770.1|96811.9|96770.1|96782.8|96732.8|72
1646924480000|2022-03-10 15:01:20|96794.9|96769.9|96799.9|96749.9|96804.7|96769.9|96782.2|96746.8|61
1646924490000|2022-03-10 15:01:30|96798.6|96748.6|96796.1|96771.1|96808.9|96772.1|96789.2|96748.4|63
1646924500000|2022-03-10 15:01:40|96797.4|96772.4|96813|96763|96832.6|96788.5|96797.3|96761.6|73
1646924510000|2022-03-10 15:01:50|96812.6|96762.6|96815.7|96765.7|96818.3|96779.5|96802.1|96760.2|58
1646924520000|2022-03-10 15:02:00|96809.9|96759.9|96790.5|96765.5|96816.3|96777.3|96790.5|96759.8|61
1646924530000|2022-03-10 15:02:10|96791|96766|96822.8|96772.8|96822.8|96785.7|96784.1|96759.1|77
1646924540000|2022-03-10 15:02:20|96821.6|96771.6|96787.6|96762.6|96830.3|96783.3|96786.9|96751.1|74
1646924550000|2022-03-10 15:02:30|96786.3|96761.3|96796.1|96746.1|96797.9|96761.3|96776.6|96738.8|73
1646924560000|2022-03-10 15:02:40|96796.5|96746.5|96775.2|96725.2|96797.3|96747.3|96765.8|96715.8|77
1646924570000|2022-03-10 15:02:50|96775.7|96725.7|96793.6|96743.6|96793.8|96745.2|96765.6|96720.4|72
1646924580000|2022-03-10 15:03:00|96793.2|96743.2|96811.4|96761.4|96816.2|96777.6|96793.2|96743.2|64
1646924590000|2022-03-10 15:03:10|96811.2|96761.2|96824.1|96774.1|96824.8|96774.8|96808.8|96758.8|64
1646924600000|2022-03-10 15:03:20|96824|96774|96781|96756|96824|96784.9|96780.6|96746.3|69
1646924610000|2022-03-10 15:03:30|96781.1|96756.1|96759|96709|96792.9|96761.1|96749.4|96709|72
1646924620000|2022-03-10 15:03:40|96760.8|96710.8|96770.5|96720.5|96773.6|96735.4|96755.5|96708.9|70
1646924630000|2022-03-10 15:03:50|96770.9|96720.9|96774.7|96724.7|96775.4|96736.9|96755.1|96715.8|64
1646924640000|2022-03-10 15:04:00|96774.4|96724.4|96745|96720|96775.1|96725.1|96740.2|96712.3|66
1646924650000|2022-03-10 15:04:10|96744.7|96719.7|96742|96717|96760.7|96723.2|96735.5|96704.7|73
1646924660000|2022-03-10 15:04:20|96742.6|96717.6|96740|96690|96747.6|96719.4|96728.8|96686.6|71
1646924670000|2022-03-10 15:04:30|96739.7|96689.7|96738.2|96688.2|96751.1|96701.1|96738.2|96688.2|62
1646924680000|2022-03-10 15:04:40|96738.1|96688.1|96725.2|96700.2|96744.5|96700.8|96717.8|96681.3|66
1646924690000|2022-03-10 15:04:50|96737.8|96687.8|96752.2|96702.2|96755.9|96719.7|96726.1|96687.7|64
1646924700000|2022-03-10 15:05:00|96749.9|96699.9|96715.9|96690.9|96749.9|96699.9|96715.3|96679.8|66
1646924710000|2022-03-10 15:05:10|96714.9|96689.9|96696.6|96671.6|96726|96692|96693.9|96656.8|75
1646924720000|2022-03-10 15:05:20|96698.7|96673.7|96671.8|96621.8|96699.4|96674.4|96671.7|96621.7|72
1646924730000|2022-03-10 15:05:30|96672.3|96622.3|96668.3|96618.3|96672.3|96622.3|96648.8|96598.8|69
1646924740000|2022-03-10 15:05:40|96668.9|96618.9|96655.2|96605.2|96673.7|96634.6|96655.2|96605.2|72
1646924750000|2022-03-10 15:05:50|96652.2|96602.2|96656.8|96606.8|96659|96609|96650.8|96600.8|64
1646924760000|2022-03-10 15:06:00|96657|96607|96671.1|96621.1|96673.9|96623.9|96657|96607|66
1646924770000|2022-03-10 15:06:10|96657.6|96632.6|96661.4|96611.4|96664.1|96634|96646.2|96611.4|60
1646924780000|2022-03-10 15:06:20|96659.8|96609.8|96652.5|96627.5|96667.9|96630.3|96647.1|96607.9|72
1646924790000|2022-03-10 15:06:30|96653.4|96628.4|96673.8|96623.8|96675.5|96638.5|96650.8|96620.6|50
1646924800000|2022-03-10 15:06:40|96673.4|96623.4|96651.8|96626.8|96673.4|96637.7|96651.8|96617|66
1646924810000|2022-03-10 15:06:50|96653.6|96628.6|96663.7|96638.7|96680.9|96643.7|96653.5|96628|48
1646924820000|2022-03-10 15:07:00|96663.9|96638.9|96661.5|96636.5|96664.3|96639.3|96653.7|96628.7|58
1646924830000|2022-03-10 15:07:10|96661.2|96636.2|96668.8|96643.8|96672|96647|96659.2|96634.2|63
1646924840000|2022-03-10 15:07:20|96668.5|96643.5|96682.2|96657.2|96683.7|96658.7|96665.3|96640.3|65
1646924850000|2022-03-10 15:07:30|96682.6|96657.6|96713.6|96688.6|96721.3|96688.6|96677.2|96652.2|66
1646924860000|2022-03-10 15:07:40|96713.9|96688.9|96719|96694|96728.1|96695.4|96711.1|96677|69
1646924870000|2022-03-10 15:07:50|96716.7|96691.7|96749.4|96699.4|96752.2|96707.7|96716.7|96684.6|74
1646924880000|2022-03-10 15:08:00|96748.8|96698.8|96703.3|96678.3|96748.9|96711.1|96700.5|96675.5|66
1646924890000|2022-03-10 15:08:10|96701.9|96676.9|96704.4|96679.4|96728.9|96688.5|96698.4|96673.4|67
1646924900000|2022-03-10 15:08:20|96702.4|96677.4|96701.5|96676.5|96721|96684.2|96693.4|96658.4|73
1646924910000|2022-03-10 15:08:30|96701.4|96676.4|96712.5|96687.5|96713.8|96688.8|96701.4|96676.4|66
1646924920000|2022-03-10 15:08:40|96712|96687|96700.8|96675.8|96713.4|96688.4|96700.3|96675.3|61
1646924930000|2022-03-10 15:08:50|96700|96675|96710.4|96685.4|96713.8|96688.8|96697.8|96672.8|59
1646924940000|2022-03-10 15:09:00|96711.2|96686.2|96710.9|96685.9|96712.2|96687.2|96706|96681|66
1646924950000|2022-03-10 15:09:10|96711|96686|96707.4|96682.4|96721.7|96686.6|96706|96670|58
1646924960000|2022-03-10 15:09:20|96707.7|96682.7|96699.1|96674.1|96713.3|96684.7|96697|96663.3|62
1646924970000|2022-03-10 15:09:30|96698.4|96673.4|96718.8|96693.8|96722.4|96697.4|96697.5|96658.6|61
1646924980000|2022-03-10 15:09:40|96719.1|96694.1|96712.1|96687.1|96721.2|96696.2|96712.1|96687.1|51
1646924990000|2022-03-10 15:09:50|96713.6|96688.6|96710.7|96685.7|96713.6|96688.6|96700|96675|62
1646925000000|2022-03-10 15:10:00|96709.1|96684.1|96710.6|96685.6|96722|96697|96709.1|96684.1|74
1646925010000|2022-03-10 15:10:10|96709.1|96684.1|96716.9|96691.9|96717.7|96692.7|96706.6|96681.6|72
1646925020000|2022-03-10 15:10:20|96714.8|96689.8|96706.2|96681.2|96714.9|96689.9|96703.3|96678.3|66
1646925030000|2022-03-10 15:10:30|96705.3|96680.3|96690.1|96665.1|96705.7|96680.7|96689.1|96664.1|68
1646925040000|2022-03-10 15:10:40|96689.8|96664.8|96690.7|96665.7|96692.6|96667.6|96688.3|96663.3|60
1646925050000|2022-03-10 15:10:50|96690.6|96665.6|96704.7|96679.7|96707.9|96682.9|96690.4|96665.4|62
1646925060000|2022-03-10 15:11:00|96707.5|96682.5|96690.2|96640.2|96708.7|96683.7|96665.3|96629.9|69
1646925070000|2022-03-10 15:11:10|96689.3|96639.3|96681|96631|96690.6|96652.6|96661.7|96617.8|63
1646925080000|2022-03-10 15:11:20|96679.5|96629.5|96684|96634|96684.3|96634.3|96671|96621|64
1646925090000|2022-03-10 15:11:30|96685.7|96635.7|96715.9|96665.9|96715.9|96665.9|96682.7|96632.7|66
1646925100000|2022-03-10 15:11:40|96715|96665|96716.5|96666.5|96723|96673|96713.1|96663.1|74
1646925110000|2022-03-10 15:11:50|96717.2|96667.2|96710|96685|96730.9|96692.1|96710|96661.4|72
1646925120000|2022-03-10 15:12:00|96710.2|96685.2|96676.2|96651.2|96721.6|96685.2|96676.2|96651.2|72
1646925130000|2022-03-10 15:12:10|96677.2|96652.2|96682.4|96657.4|96689.8|96664.8|96674|96624|71
1646925140000|2022-03-10 15:12:20|96682.2|96657.2|96668.7|96618.7|96691.1|96659.3|96668.6|96618.6|72
1646925150000|2022-03-10 15:12:30|96668.3|96618.3|96669.2|96619.2|96672.7|96622.7|96661.7|96611.7|76
1646925160000|2022-03-10 15:12:40|96668.8|96618.8|96686.5|96636.5|96687.6|96650.2|96666.4|96616.4|71
1646925170000|2022-03-10 15:12:50|96689|96639|96704.3|96679.3|96716|96679.6|96682.2|96639|75
1646925180000|2022-03-10 15:13:00|96703.7|96678.7|96694.3|96669.3|96718.8|96681|96694.3|96658.2|69
1646925190000|2022-03-10 15:13:10|96693.1|96668.1|96699.4|96674.4|96700.9|96675.9|96687.6|96662.6|67
1646925200000|2022-03-10 15:13:20|96699.6|96674.6|96687.8|96662.8|96705.1|96680.1|96687.8|96662.8|61
1646925210000|2022-03-10 15:13:30|96687.4|96662.4|96675.6|96650.6|96687.5|96662.5|96670.4|96645.4|67
1646925220000|2022-03-10 15:13:40|96675.2|96650.2|96656.6|96631.6|96683.8|96658.8|96656.6|96626.8|75
1646925230000|2022-03-10 15:13:50|96657.5|96632.5|96660.6|96635.6|96678.8|96641.5|96656.3|96623.6|69
1646925240000|2022-03-10 15:14:00|96656.4|96631.4|96643.9|96593.9|96667.8|96631.4|96630.1|96592.7|69
1646925250000|2022-03-10 15:14:10|96644.1|96594.1|96635.8|96610.8|96649.5|96613.4|96627|96589.4|71
1646925260000|2022-03-10 15:14:20|96636|96611|96596|96571|96645.2|96611|96595.3|96563.8|70
1646925270000|2022-03-10 15:14:30|96592.2|96567.2|96591.2|96566.2|96596.2|96571.2|96589.6|96564.6|68
1646925280000|2022-03-10 15:14:40|96590.9|96565.9|96591.7|96566.7|96592.9|96567.9|96588.8|96563.8|61
1646925290000|2022-03-10 15:14:50|96591.4|96566.4|96591.1|96566.1|96597.7|96572.7|96588.7|96563.7|75
1646925300000|2022-03-10 15:15:00|96591.8|96566.8|96565|96540|96602.5|96577.5|96555.2|96514.6|77
1646925310000|2022-03-10 15:15:10|96564.9|96539.9|96561.6|96536.6|96565|96540|96557.3|96532.3|64
1646925320000|2022-03-10 15:15:20|96560.8|96535.8|96566.4|96541.4|96568.3|96543.3|96558.5|96533.5|61
1646925330000|2022-03-10 15:15:30|96564.6|96539.6|96566.1|96541.1|96583.7|96548.2|96564.3|96532.4|57
1646925340000|2022-03-10 15:15:40|96566.3|96541.3|96579|96554|96580|96555|96566.3|96541.3|56
1646925350000|2022-03-10 15:15:50|96578.7|96553.7|96609.9|96584.9|96619.8|96584.9|96577.5|96552.5|63
1646925360000|2022-03-10 15:16:00|96620.2|96570.2|96579.5|96554.5|96634.3|96584.3|96579.5|96543.7|76
1646925370000|2022-03-10 15:16:10|96574.1|96549.1|96576.8|96526.8|96577.5|96549.1|96561|96522.8|70
1646925380000|2022-03-10 15:16:20|96576.5|96526.5|96574.2|96524.2|96576.8|96537.2|96545.8|96520.8|66
1646925390000|2022-03-10 15:16:30|96574.3|96524.3|96609|96559|96609|96559|96563|96523.7|69
1646925400000|2022-03-10 15:16:40|96611.4|96561.4|96594|96544|96619|96569|96592.8|96542.8|77
1646925410000|2022-03-10 15:16:50|96593.7|96543.7|96566.1|96516.1|96593.9|96543.9|96565.5|96515.5|71
1646925420000|2022-03-10 15:17:00|96565.3|96515.3|96548.9|96523.9|96576|96536.6|96547.4|96515.3|74
1646925430000|2022-03-10 15:17:10|96548.3|96523.3|96535.5|96510.5|96551.1|96526.1|96533.3|96508.3|74
1646925440000|2022-03-10 15:17:20|96535.4|96510.4|96570.7|96520.7|96579|96529|96529.6|96489.4|75
1646925450000|2022-03-10 15:17:30|96569.9|96519.9|96561.7|96511.7|96575.7|96525.7|96558|96508|66
1646925460000|2022-03-10 15:17:40|96566.1|96516.1|96592.2|96567.2|96603|96567.2|96565.5|96515.5|73
1646925470000|2022-03-10 15:17:50|96592.3|96567.3|96572.3|96547.3|96603.7|96567.3|96572.3|96545.4|72
1646925480000|2022-03-10 15:18:00|96572.7|96547.7|96547.5|96497.5|96572.7|96547.7|96532.3|96497|72
1646925490000|2022-03-10 15:18:10|96548.8|96498.8|96576.6|96526.6|96577|96528.9|96544.4|96497.4|68
1646925500000|2022-03-10 15:18:20|96577|96527|96561.9|96511.9|96578.6|96528.6|96558.5|96508.5|69
1646925510000|2022-03-10 15:18:30|96562.4|96512.4|96572.1|96522.1|96574.4|96524.4|96560.4|96510.4|71
1646925520000|2022-03-10 15:18:40|96577.3|96527.3|96567.5|96517.5|96583.9|96539.4|96561.1|96517.5|76
1646925530000|2022-03-10 15:18:50|96567.6|96517.6|96561.6|96511.6|96567.6|96517.6|96556.4|96506.4|67
1646925540000|2022-03-10 15:19:00|96561.5|96511.5|96574.7|96524.7|96575.7|96525.7|96561.5|96511.5|63
1646925550000|2022-03-10 15:19:10|96573.9|96523.9|96561.9|96511.9|96574.1|96526.3|96549.1|96505.2|72
1646925560000|2022-03-10 15:19:20|96564|96514|96573.2|96523.2|96573.2|96524.1|96535.6|96495.8|76
1646925570000|2022-03-10 15:19:30|96572.8|96522.8|96532.6|96507.6|96577.4|96542.5|96530.6|96496.7|72
1646925580000|2022-03-10 15:19:40|96532.8|96507.8|96531.5|96506.5|96560.4|96522.3|96530.7|96502.4|69
1646925590000|2022-03-10 15:19:50|96531.4|96506.4|96523.9|96498.9|96540.3|96508.9|96522.1|96489.4|67
1646925600000|2022-03-10 15:20:00|96524|96499|96560.1|96510.1|96564.4|96529.6|96523.3|96498.3|73
1646925610000|2022-03-10 15:20:10|96560.2|96510.2|96548.9|96498.9|96561.3|96511.3|96545.4|96495.4|72
1646925620000|2022-03-10 15:20:20|96549|96499|96541.8|96516.8|96555.3|96519.2|96527.5|96497.3|72
1646925630000|2022-03-10 15:20:30|96541.4|96516.4|96535.2|96510.2|96543.6|96518.6|96532.1|96507.1|63
1646925640000|2022-03-10 15:20:40|96535.4|96510.4|96534|96509|96541.3|96516.3|96534|96509|64
1646925650000|2022-03-10 15:20:50|96533.5|96508.5|96527.8|96502.8|96537.2|96512.2|96524.4|96499.4|68
1646925660000|2022-03-10 15:21:00|96527.3|96502.3|96527.3|96502.3|96529.3|96504.3|96524.9|96499.9|66
1646925670000|2022-03-10 15:21:10|96527.5|96502.5|96531.3|96506.3|96534|96509|96523.4|96498.4|59
1646925680000|2022-03-10 15:21:20|96531.1|96506.1|96558.5|96533.5|96558.5|96533.5|96530.1|96505.1|65
1646925690000|2022-03-10 15:21:30|96560|96535|96567.6|96542.6|96578.9|96553.9|96556.5|96531.5|74
1646925700000|2022-03-10 15:21:40|96567.7|96542.7|96565.4|96540.4|96574.2|96549.2|96564.9|96539.9|68
1646925710000|2022-03-10 15:21:50|96566.1|96541.1|96578.1|96553.1|96578.7|96553.7|96560.1|96535.1|71
1646925720000|2022-03-10 15:22:00|96577|96552|96569.5|96544.5|96588.7|96553.2|96567.9|96533.4|63
1646925730000|2022-03-10 15:22:10|96567.5|96542.5|96571.8|96546.8|96574.6|96549.6|96567.5|96542.5|64
1646925740000|2022-03-10 15:22:20|96571.4|96546.4|96583.3|96558.3|96583.3|96558.3|96569.5|96544.5|66
1646925750000|2022-03-10 15:22:30|96583.2|96558.2|96581.1|96556.1|96594.9|96558.6|96572.7|96539.8|64
1646925760000|2022-03-10 15:22:40|96581.3|96556.3|96543.3|96518.3|96581.5|96556.5|96539.9|96514.9|62
1646925770000|2022-03-10 15:22:50|96543.1|96518.1|96538.6|96513.6|96546.4|96521.4|96538.4|96513.4|38
1646925780000|2022-03-10 15:23:00|96538.8|96513.8|96567.2|96517.2|96567.6|96531.4|96538.6|96506.4|62
1646925790000|2022-03-10 15:23:10|96567.5|96517.5|96559.9|96534.9|96572.1|96537.6|96558.2|96517.3|53
1646925800000|2022-03-10 15:23:20|96561.3|96536.3|96600.7|96550.7|96600.7|96563.9|96557.8|96531.7|62
1646925810000|2022-03-10 15:23:30|96600.1|96550.1|96596.5|96546.5|96608.6|96565.2|96590.2|96546.5|57
1646925820000|2022-03-10 15:23:40|96596.2|96546.2|96561.5|96511.5|96597|96547|96554.9|96504.9|69
1646925830000|2022-03-10 15:23:50|96561.1|96511.1|96576.7|96526.7|96577.1|96527.1|96560.5|96510.5|66
1646925840000|2022-03-10 15:24:00|96574.7|96524.7|96581|96556|96591.9|96556.8|96562.6|96524.4|71
1646925850000|2022-03-10 15:24:10|96580.8|96555.8|96590|96540|96597.7|96560.5|96564.6|96527.1|75
1646925860000|2022-03-10 15:24:20|96590.3|96540.3|96578.1|96528.1|96596.7|96559.9|96564.3|96519.6|73
1646925870000|2022-03-10 15:24:30|96578.3|96528.3|96596.1|96546.1|96601.4|96551.4|96578.3|96528.3|66
1646925880000|2022-03-10 15:24:40|96594.5|96544.5|96571.4|96521.4|96596.1|96546.1|96570.6|96520.6|69
1646925890000|2022-03-10 15:24:50|96571.2|96521.2|96553.8|96503.8|96576.8|96526.8|96552.3|96502.3|74
1646925900000|2022-03-10 15:25:00|96548.2|96498.2|96545.6|96495.6|96550.8|96500.8|96544.8|96494.8|68
1646925910000|2022-03-10 15:25:10|96545.4|96495.4|96560.2|96510.2|96564.3|96514.3|96545.4|96495.4|74
1646925920000|2022-03-10 15:25:20|96559.5|96509.5|96590|96540|96590.7|96540.7|96558.9|96508.9|66
1646925930000|2022-03-10 15:25:30|96590.4|96540.4|96609.9|96584.9|96623.9|96586.2|96588.9|96538.9|63
1646925940000|2022-03-10 15:25:40|96610|96585|96616.2|96566.2|96627.8|96591.2|96610|96565.9|64
1646925950000|2022-03-10 15:25:50|96615.7|96565.7|96634.7|96584.7|96634.9|96584.9|96611.2|96561.2|67
1646925960000|2022-03-10 15:26:00|96635.1|96585.1|96640.7|96590.7|96641.4|96591.4|96627.7|96577.7|75
1646925970000|2022-03-10 15:26:10|96636.5|96586.5|96617.2|96592.2|96657|96607|96617|96583.7|74
1646925980000|2022-03-10 15:26:20|96614.5|96589.5|96622.4|96572.4|96626.7|96589.5|96611.5|96571.6|73
1646925990000|2022-03-10 15:26:30|96622.3|96572.3|96628.2|96578.2|96629.5|96597|96606.4|96572.3|74
1646926000000|2022-03-10 15:26:40|96628.8|96578.8|96638.9|96588.9|96640.3|96602.4|96618|96577.9|69
1646926010000|2022-03-10 15:26:50|96638.1|96588.1|96600.5|96575.5|96638.9|96599.3|96600.5|96566.5|70
1646926020000|2022-03-10 15:27:00|96600.4|96575.4|96590.1|96565.1|96602.2|96577.2|96588.7|96563.7|73
1646926030000|2022-03-10 15:27:10|96588.8|96563.8|96580.9|96555.9|96588.9|96563.9|96580.6|96555.6|65
1646926040000|2022-03-10 15:27:20|96580.1|96555.1|96583.9|96558.9|96589|96564|96580|96555|67
1646926050000|2022-03-10 15:27:30|96583.8|96558.8|96582.3|96557.3|96588|96563|96574.1|96549.1|62
1646926060000|2022-03-10 15:27:40|96582.5|96557.5|96578.9|96553.9|96592.9|96557.5|96578.9|96535.6|69
1646926070000|2022-03-10 15:27:50|96578.6|96553.6|96579.6|96554.6|96581.8|96556.8|96577.8|96552.8|46
1646926080000|2022-03-10 15:28:00|96581.1|96556.1|96583.9|96558.9|96595.3|96558.9|96573.7|96544.1|43
1646926090000|2022-03-10 15:28:10|96583.4|96558.4|96567.6|96542.6|96591.3|96558.5|96567.6|96530.7|68
1646926100000|2022-03-10 15:28:20|96581.8|96531.8|96590|96540|96592.6|96555.2|96575.9|96530.9|56
1646926110000|2022-03-10 15:28:30|96589.1|96539.1|96624.5|96574.5|96625.4|96579.2|96588.8|96538.8|68
1646926120000|2022-03-10 15:28:40|96624.7|96574.7|96622.3|96572.3|96629.3|96579.3|96622|96572|60
1646926130000|2022-03-10 15:28:50|96622.6|96572.6|96660.3|96610.3|96660.3|96610.3|96616.3|96568.3|63
1646926140000|2022-03-10 15:29:00|96644.6|96619.6|96640.8|96615.8|96659.3|96621.6|96637.2|96604|69
1646926150000|2022-03-10 15:29:10|96641|96616|96636.7|96586.7|96663.2|96627.7|96631.4|96581.9|66
1646926160000|2022-03-10 15:29:20|96635.8|96585.8|96630.8|96580.8|96639.1|96589.1|96606.2|96573.7|77
1646926170000|2022-03-10 15:29:30|96631|96581|96637.9|96587.9|96644.2|96596.1|96617.3|96575.8|73
1646926180000|2022-03-10 15:29:40|96636.7|96586.7|96627.2|96577.2|96640.4|96603.3|96621.4|96575|74
1646926190000|2022-03-10 15:29:50|96626.5|96576.5|96619.4|96594.4|96633.3|96595.4|96619|96572.3|63
1646926200000|2022-03-10 15:30:00|96622.7|96597.7|96644.9|96594.9|96653.2|96607.2|96617.8|96578|68
1646926210000|2022-03-10 15:30:10|96645.8|96595.8|96679.3|96629.3|96686.5|96636.5|96645.8|96595.8|72
1646926220000|2022-03-10 15:30:20|96680.8|96630.8|96654.8|96604.8|96680.8|96630.8|96652.4|96602.4|72
1646926230000|2022-03-10 15:30:30|96655.8|96605.8|96647.4|96597.4|96657.5|96608.5|96633.5|96592.8|64
1646926240000|2022-03-10 15:30:40|96647.5|96597.5|96641.8|96591.8|96650.7|96600.7|96638.2|96588.2|72
1646926250000|2022-03-10 15:30:50|96642.4|96592.4|96645.5|96595.5|96647|96597|96640.3|96590.3|66
1646926260000|2022-03-10 15:31:00|96645.4|96595.4|96623.3|96598.3|96647.9|96602|96623.1|96591.2|63
1646926270000|2022-03-10 15:31:10|96621.1|96596.1|96668.4|96618.4|96668.4|96625.3|96621.1|96588.7|73
1646926280000|2022-03-10 15:31:20|96670.3|96620.3|96677.5|96627.5|96677.5|96638.3|96624.7|96599.7|75
1646926290000|2022-03-10 15:31:30|96684.6|96634.6|96634.7|96609.7|96690.4|96640.4|96629.1|96576.6|77
1646926300000|2022-03-10 15:31:40|96646.7|96596.7|96660.7|96610.7|96675.1|96638.6|96628.7|96593.9|77
1646926310000|2022-03-10 15:31:50|96645.7|96620.7|96650.9|96625.9|96669.6|96631.8|96638|96609.2|69
1646926320000|2022-03-10 15:32:00|96650.2|96625.2|96631.3|96606.3|96657.8|96627.3|96627.1|96591.1|78
1646926330000|2022-03-10 15:32:10|96631.9|96606.9|96622.5|96597.5|96644.7|96606.9|96620.2|96594.7|76
1646926340000|2022-03-10 15:32:20|96622.9|96597.9|96623.8|96598.8|96625.3|96600.3|96619|96594|67
1646926350000|2022-03-10 15:32:30|96623.5|96598.5|96663.8|96638.8|96677.3|96639.9|96623.5|96598.5|67
1646926360000|2022-03-10 15:32:40|96663.6|96638.6|96651.1|96626.1|96675.5|96639.1|96650|96620.6|57
1646926370000|2022-03-10 15:32:50|96650.9|96625.9|96667.5|96642.5|96680.9|96643.7|96650.9|96625.9|70
1646926380000|2022-03-10 15:33:00|96667.2|96642.2|96665.3|96640.3|96680.2|96649.5|96662.5|96629.4|69
1646926390000|2022-03-10 15:33:10|96664.8|96639.8|96656.2|96631.2|96671.1|96640.6|96654.5|96620.7|63
1646926400000|2022-03-10 15:33:20|96656.7|96631.7|96667.4|96642.4|96675.2|96643.2|96650.8|96625.2|67
1646926410000|2022-03-10 15:33:30|96668.6|96643.6|96694.4|96644.4|96704.6|96665.6|96668.3|96641.8|74
1646926420000|2022-03-10 15:33:40|96693.9|96643.9|96731.2|96681.2|96736.8|96686.8|96681.9|96643.9|71
1646926430000|2022-03-10 15:33:50|96730.6|96680.6|96765.2|96715.2|96765.5|96722.8|96730.5|96680.6|77
1646926440000|2022-03-10 15:34:00|96768.7|96718.7|96783.7|96733.7|96783.7|96750.2|96758.4|96716.8|73
1646926450000|2022-03-10 15:34:10|96784|96734|96774.4|96749.4|96784|96750.9|96766.4|96729.5|62
1646926460000|2022-03-10 15:34:20|96773.5|96748.5|96776.2|96751.2|96777.5|96752.5|96767.3|96742.3|54
1646926470000|2022-03-10 15:34:30|96775.8|96750.8|96790.9|96765.9|96837.3|96787.3|96775.8|96740.6|73
1646926480000|2022-03-10 15:34:40|96790.4|96765.4|96793.1|96768.1|96813.7|96783.3|96780.5|96754.9|78
1646926490000|2022-03-10 15:34:50|96792|96767|96813.9|96788.9|96815.1|96790.1|96787.8|96753.9|76
1646926500000|2022-03-10 15:35:00|96815.6|96790.6|96825.1|96800.1|96839|96801.9|96813.4|96776.5|74
1646926510000|2022-03-10 15:35:10|96825|96800|96782|96732|96825|96800|96766.2|96728.6|78
1646926520000|2022-03-10 15:35:20|96782.7|96732.7|96757.4|96732.4|96783|96743.1|96743.8|96715.7|75
1646926530000|2022-03-10 15:35:30|96757.3|96732.3|96749.3|96724.3|96771.3|96738.2|96747.3|96713.2|69
1646926540000|2022-03-10 15:35:40|96749.1|96724.1|96748.6|96723.6|96762.5|96726.6|96744.4|96712.5|62
1646926550000|2022-03-10 15:35:50|96749.7|96724.7|96721.3|96696.3|96750.1|96725.1|96720.8|96683.1|67
1646926560000|2022-03-10 15:36:00|96721.5|96696.5|96743.9|96693.9|96746|96701.3|96714.2|96678.9|71
1646926570000|2022-03-10 15:36:10|96745.8|96695.8|96745.5|96695.5|96756.3|96718.3|96732.8|96692.9|75
1646926580000|2022-03-10 15:36:20|96745.2|96695.2|96751.1|96701.1|96755.3|96716.1|96722.2|96684.6|76
1646926590000|2022-03-10 15:36:30|96751.2|96701.2|96755.8|96705.8|96757.4|96723.3|96738.3|96700.4|59
1646926600000|2022-03-10 15:36:40|96755.6|96705.6|96743|96718|96759.7|96721.6|96741.1|96704.9|65
1646926610000|2022-03-10 15:36:50|96743.2|96718.2|96738.4|96713.4|96748.7|96723.7|96737.3|96712.3|68
1646926620000|2022-03-10 15:37:00|96739.3|96714.3|96749.2|96724.2|96751.6|96726.6|96738.8|96713.8|74
1646926630000|2022-03-10 15:37:10|96748.7|96723.7|96749.4|96724.4|96754.6|96729.6|96742|96717|66
1646926640000|2022-03-10 15:37:20|96750.3|96725.3|96754.1|96729.1|96757.6|96732.6|96749.7|96724.7|74
1646926650000|2022-03-10 15:37:30|96754.3|96729.3|96747.8|96722.8|96754.8|96729.8|96742.9|96717.9|64
1646926660000|2022-03-10 15:37:40|96747|96722|96714.5|96689.5|96755.3|96723.2|96713.5|96677.2|73
1646926670000|2022-03-10 15:37:50|96715|96690|96730.4|96680.4|96757.2|96690.3|96712.1|96641.2|72
1646926680000|2022-03-10 15:38:00|96731|96681|96725.6|96675.6|96734.3|96684.3|96721.6|96671.6|71
1646926690000|2022-03-10 15:38:10|96726.2|96676.2|96723.5|96673.5|96727.2|96677.2|96694|96651.4|73
1646926700000|2022-03-10 15:38:20|96723.4|96673.4|96703.6|96678.6|96729|96694.3|96700.5|96662.6|67
1646926710000|2022-03-10 15:38:30|96700.5|96675.5|96718|96693|96732.1|96694.6|96700.5|96675.5|68
1646926720000|2022-03-10 15:38:40|96718.8|96693.8|96712.8|96687.8|96730.4|96693.8|96710.7|96671.5|73
1646926730000|2022-03-10 15:38:50|96712.4|96687.4|96702.6|96677.6|96721.9|96688.3|96700.6|96667.3|74
1646926740000|2022-03-10 15:39:00|96703.3|96678.3|96698|96648|96718.9|96684.7|96691.1|96648|71
1646926750000|2022-03-10 15:39:10|96697.3|96647.3|96683.8|96658.8|96706.7|96677.7|96679.6|96647.3|69
1646926760000|2022-03-10 15:39:20|96684.7|96659.7|96687.5|96637.5|96695|96659.7|96664.1|96632.3|70
1646926770000|2022-03-10 15:39:30|96686.5|96636.5|96680.1|96630.1|96693.4|96643.4|96675.3|96625.3|73
1646926780000|2022-03-10 15:39:40|96681.1|96631.1|96668.7|96643.7|96690.5|96655.4|96667.4|96630.3|72
1646926790000|2022-03-10 15:39:50|96669.1|96644.1|96676.3|96651.3|96685.9|96651.3|96669.1|96632.1|62
1646926800000|2022-03-10 15:40:00|96680.6|96655.6|96690|96665|96692.3|96667.3|96677.9|96652.9|71
1646926810000|2022-03-10 15:40:10|96690.3|96665.3|96677.2|96627.2|96698.5|96667.7|96664.1|96623.8|74
1646926820000|2022-03-10 15:40:20|96676.9|96626.9|96685.5|96660.5|96688.1|96660.5|96666.7|96626.9|68
1646926830000|2022-03-10 15:40:30|96685.3|96660.3|96681.9|96656.9|96699.5|96664.7|96680.3|96644.6|58
1646926840000|2022-03-10 15:40:40|96680.9|96655.9|96680.4|96630.4|96698.6|96659.3|96669.3|96630|65
1646926850000|2022-03-10 15:40:50|96679.9|96629.9|96664.2|96614.2|96679.9|96645.1|96648.8|96598.8|78
1646926860000|2022-03-10 15:41:00|96664.8|96614.8|96657.9|96607.9|96673.5|96623.5|96650.3|96600.3|76
1646926870000|2022-03-10 15:41:10|96660.1|96610.1|96649.6|96599.6|96660.5|96610.5|96642.5|96592.5|69
1646926880000|2022-03-10 15:41:20|96650.6|96600.6|96652.6|96602.6|96655.5|96605.5|96647.6|96597.6|66
1646926890000|2022-03-10 15:41:30|96652.9|96602.9|96657.4|96607.4|96657.4|96607.4|96646.7|96596.7|62
1646926900000|2022-03-10 15:41:40|96659.3|96609.3|96649.9|96599.9|96659.3|96609.3|96648.1|96598.1|60
1646926910000|2022-03-10 15:41:50|96650.2|96600.2|96646.8|96596.8|96657.2|96607.2|96643.2|96593.2|69
1646926920000|2022-03-10 15:42:00|96649.5|96599.5|96654.2|96604.2|96656.8|96606.8|96645|96595|64
1646926930000|2022-03-10 15:42:10|96655.1|96605.1|96652.7|96602.7|96660.9|96610.9|96652.7|96602.7|65
1646926940000|2022-03-10 15:42:20|96652.5|96602.5|96647.6|96597.6|96662.1|96612.1|96647.1|96597.1|63
1646926950000|2022-03-10 15:42:30|96648.2|96598.2|96654.5|96604.5|96654.5|96604.5|96645.3|96595.3|57
1646926960000|2022-03-10 15:42:40|96654.9|96604.9|96645.5|96620.5|96661.7|96625.4|96644.3|96601.3|57
1646926970000|2022-03-10 15:42:50|96644.9|96619.9|96663.5|96638.5|96674.6|96639.1|96641.8|96603.7|70
1646926980000|2022-03-10 15:43:00|96664.3|96639.3|96669.5|96619.5|96670.5|96643.5|96650.1|96609.8|68
1646926990000|2022-03-10 15:43:10|96672.1|96622.1|96659.1|96609.1|96672.1|96632.2|96656.2|96606.2|64
1646927000000|2022-03-10 15:43:20|96658.5|96608.5|96660.8|96635.8|96686.1|96646|96658.5|96608.5|74
1646927010000|2022-03-10 15:43:30|96660|96635|96672.4|96622.4|96673.2|96643|96654.2|96619.2|64
1646927020000|2022-03-10 15:43:40|96671.5|96621.5|96673.5|96623.5|96676|96626|96670.8|96620.8|63
1646927030000|2022-03-10 15:43:50|96673.7|96623.7|96666.5|96641.5|96676.4|96644.8|96663.8|96623.1|58
1646927040000|2022-03-10 15:44:00|96666.3|96641.3|96650.4|96625.4|96667.5|96642|96647.6|96616.2|45
1646927050000|2022-03-10 15:44:10|96649.8|96624.8|96680.5|96630.5|96683|96641.1|96646.8|96614.1|68
1646927060000|2022-03-10 15:44:20|96683|96633|96669.4|96644.4|96689.5|96645.4|96669.1|96628.2|71
1646927070000|2022-03-10 15:44:30|96671.3|96646.3|96682.6|96657.6|96695.1|96657.7|96668.8|96636.6|70
1646927080000|2022-03-10 15:44:40|96692.4|96642.4|96705|96655|96705|96663.8|96685.7|96642|60
1646927090000|2022-03-10 15:44:50|96707.3|96657.3|96722.5|96672.5|96723.3|96673.3|96699.9|96649.9|66
1646927100000|2022-03-10 15:45:00|96723.2|96673.2|96702.3|96677.3|96723.8|96682.1|96701.1|96663.2|62
1646927110000|2022-03-10 15:45:10|96702|96677|96667.9|96642.9|96702.6|96677.6|96665.2|96631.4|65
1646927120000|2022-03-10 15:45:20|96667.2|96642.2|96656.3|96631.3|96671.9|96644.8|96656.3|96621.2|68
1646927130000|2022-03-10 15:45:30|96654.3|96629.3|96666|96616|96669.4|96632.9|96652.2|96615|69
1646927140000|2022-03-10 15:45:40|96665.7|96615.7|96655.8|96630.8|96667.8|96642.8|96649.1|96611.9|61
1646927150000|2022-03-10 15:45:50|96653.9|96628.9|96634.9|96609.9|96666.8|96628.9|96634.1|96601.4|67
1646927160000|2022-03-10 15:46:00|96635.3|96610.3|96641.9|96591.9|96648.4|96611|96631.6|96591.9|69
1646927170000|2022-03-10 15:46:10|96642.8|96592.8|96626.9|96576.9|96647.1|96609.5|96611.3|96576.9|67
1646927180000|2022-03-10 15:46:20|96627.6|96577.6|96578.2|96528.2|96633.6|96583.6|96576.9|96526.9|71
1646927190000|2022-03-10 15:46:30|96579.5|96529.5|96575.8|96525.8|96585.7|96535.7|96567.2|96517.2|54
1646927200000|2022-03-10 15:46:40|96574.7|96524.7|96585.2|96535.2|96588.7|96538.7|96573.4|96523.4|75
1646927210000|2022-03-10 15:46:50|96585|96535|96578.4|96528.4|96587.1|96537.1|96576.3|96526.3|55
1646927220000|2022-03-10 15:47:00|96579|96529|96615.7|96565.7|96615.7|96578.8|96577.4|96527.4|67
1646927230000|2022-03-10 15:47:10|96619.3|96569.3|96644.3|96594.3|96659.6|96601|96618.8|96568.8|79
1646927240000|2022-03-10 15:47:20|96644.1|96594.1|96635.3|96585.3|96653.5|96603.5|96631.2|96581.2|71
1646927250000|2022-03-10 15:47:30|96632|96582|96618|96568|96633|96583|96613.5|96563.5|72
1646927260000|2022-03-10 15:47:40|96618.1|96568.1|96596|96571|96618.1|96574.4|96594.9|96558.2|71
1646927270000|2022-03-10 15:47:50|96595.5|96570.5|96609.2|96559.2|96612.5|96572|96594.9|96557.4|63
1646927280000|2022-03-10 15:48:00|96609.6|96559.6|96606.9|96556.9|96609.9|96559.9|96603.4|96553.4|67
1646927290000|2022-03-10 15:48:10|96607.2|96557.2|96593.4|96568.4|96608.5|96569.1|96580.4|96548.2|75
1646927300000|2022-03-10 15:48:20|96594.5|96569.5|96597.4|96572.4|96601.2|96576.2|96594|96569|62
1646927310000|2022-03-10 15:48:30|96607.8|96557.8|96597|96547|96610.3|96567.7|96580.3|96544.4|57
1646927320000|2022-03-10 15:48:40|96596.4|96546.4|96569.4|96544.4|96598|96557|96569.4|96536.3|64
1646927330000|2022-03-10 15:48:50|96569.5|96544.5|96543.1|96518.1|96581.6|96545.3|96540.9|96515.9|73
1646927340000|2022-03-10 15:49:00|96539.8|96514.8|96534.2|96509.2|96543.3|96517.8|96528.9|96490.6|67
1646927350000|2022-03-10 15:49:10|96532.7|96507.7|96554.6|96504.6|96555.2|96507.8|96532.7|96495.1|66
1646927360000|2022-03-10 15:49:20|96554.9|96504.9|96571.3|96521.3|96574.1|96534.8|96547|96503.6|71
1646927370000|2022-03-10 15:49:30|96568.7|96518.7|96574.6|96524.6|96578.5|96536.6|96561.6|96516.3|72
1646927380000|2022-03-10 15:49:40|96571.3|96521.3|96563.3|96513.3|96575.4|96525.4|96561.1|96511.1|69
1646927390000|2022-03-10 15:49:50|96563.4|96513.4|96565.1|96515.1|96566|96516|96558|96508|44
1646927400000|2022-03-10 15:50:00|96565.9|96515.9|96583.9|96533.9|96586.5|96536.5|96559.5|96515|66
1646927410000|2022-03-10 15:50:10|96583|96533|96587.7|96562.7|96602.1|96566.3|96578.7|96533|70
1646927420000|2022-03-10 15:50:20|96588.4|96563.4|96586.7|96536.7|96604|96563.7|96586.7|96536.7|64
1646927430000|2022-03-10 15:50:30|96595.7|96545.7|96584.2|96534.2|96596.1|96556.2|96577.3|96530.5|56
1646927440000|2022-03-10 15:50:40|96584.3|96534.3|96566.3|96541.3|96588.3|96550.3|96566.3|96528.6|63
1646927450000|2022-03-10 15:50:50|96567.1|96542.1|96547|96522|96580.4|96542.5|96541|96503.2|64
1646927460000|2022-03-10 15:51:00|96546.5|96521.5|96582|96532|96582|96532|96546.2|96508.7|70
1646927470000|2022-03-10 15:51:10|96582.5|96532.5|96584.9|96534.9|96600.4|96557.6|96581.4|96531.4|76
1646927480000|2022-03-10 15:51:20|96585.1|96535.1|96589.9|96539.9|96590.4|96550.4|96571.2|96533.4|60
1646927490000|2022-03-10 15:51:30|96588.7|96538.7|96566.4|96541.4|96588.7|96542.2|96566.4|96525.6|59
1646927500000|2022-03-10 15:51:40|96565.6|96540.6|96582.8|96532.8|96584.6|96543.6|96565.6|96529.5|63
1646927510000|2022-03-10 15:51:50|96581.3|96531.3|96568|96518|96586.9|96536.9|96548.1|96510.9|61
1646927520000|2022-03-10 15:52:00|96557.4|96532.4|96569|96519|96584.2|96539.3|96555.9|96516.9|63
1646927530000|2022-03-10 15:52:10|96568.9|96518.9|96577|96527|96578.7|96541.2|96560|96514.3|60
1646927540000|2022-03-10 15:52:20|96576.9|96526.9|96577.2|96527.2|96583.6|96543.1|96561.3|96522.4|64
1646927550000|2022-03-10 15:52:30|96577.3|96527.3|96577.1|96527.1|96580.8|96541.4|96557.7|96519.9|62
1646927560000|2022-03-10 15:52:40|96580.3|96530.3|96574.7|96524.7|96581.5|96531.5|96574.2|96524.2|64
1646927570000|2022-03-10 15:52:50|96574.8|96524.8|96576.4|96526.4|96578.5|96542.2|96563.5|96524.8|50
1646927580000|2022-03-10 15:53:00|96575.6|96525.6|96536.7|96511.7|96575.6|96531.2|96529|96504|69
1646927590000|2022-03-10 15:53:10|96536.6|96511.6|96530.4|96505.4|96546.1|96511.6|96521.6|96490.9|72
1646927600000|2022-03-10 15:53:20|96533.8|96508.8|96519.6|96494.6|96548.4|96510.9|96519.6|96489.8|64
1646927610000|2022-03-10 15:53:30|96518.4|96493.4|96522.1|96497.1|96522.8|96497.8|96516.8|96491.8|62
1646927620000|2022-03-10 15:53:40|96522.5|96497.5|96532.1|96507.1|96533.6|96508.6|96522.5|96497.5|42
1646927630000|2022-03-10 15:53:50|96531.7|96506.7|96531.8|96506.8|96538|96513|96521.4|96486.7|69
1646927640000|2022-03-10 15:54:00|96531.9|96506.9|96551.9|96501.9|96554|96512.1|96531.9|96497.6|63
1646927650000|2022-03-10 15:54:10|96551|96501|96543.9|96493.9|96555.5|96505.5|96543.9|96493.9|66
1646927660000|2022-03-10 15:54:20|96545.9|96495.9|96547.7|96497.7|96548.8|96498.8|96540.6|96490.6|71
1646927670000|2022-03-10 15:54:30|96551.4|96501.4|96561.8|96511.8|96566.7|96516.7|96549|96499|69
1646927680000|2022-03-10 15:54:40|96561.7|96511.7|96576.6|96526.6|96581.5|96531.5|96561.4|96511.4|72
1646927690000|2022-03-10 15:54:50|96576.4|96526.4|96577.2|96527.2|96588.7|96538.7|96562|96520.5|67
1646927700000|2022-03-10 15:55:00|96577.1|96527.1|96573.3|96523.3|96579|96529|96565.7|96515.7|65
1646927710000|2022-03-10 15:55:10|96575.5|96525.5|96578.2|96528.2|96581.1|96531.1|96571.9|96521.9|68
1646927720000|2022-03-10 15:55:20|96578.7|96528.7|96588.6|96538.6|96589|96539|96578.7|96528.7|66
1646927730000|2022-03-10 15:55:30|96588.8|96538.8|96585.9|96535.9|96589|96539|96585.1|96535.1|48
1646927740000|2022-03-10 15:55:40|96586|96536|96597.4|96547.4|96597.8|96560.3|96578.9|96536|49
1646927750000|2022-03-10 15:55:50|96596.9|96546.9|96604.4|96554.4|96606.1|96567.3|96589.3|96539.3|69
1646927760000|2022-03-10 15:56:00|96604.3|96554.3|96600.6|96550.6|96604.3|96554.3|96598.8|96548.8|62
1646927770000|2022-03-10 15:56:10|96601|96551|96605.1|96555.1|96606.2|96556.2|96599.5|96549.5|59
1646927780000|2022-03-10 15:56:20|96604.4|96554.4|96613|96563|96613.9|96563.9|96603.7|96553.7|50
1646927790000|2022-03-10 15:56:30|96614.7|96564.7|96607.3|96582.3|96623.9|96582.3|96607.1|96561.9|71
1646927800000|2022-03-10 15:56:40|96607.9|96582.9|96630.4|96580.4|96632.1|96590.6|96607.7|96571.1|60
1646927810000|2022-03-10 15:56:50|96630.3|96580.3|96599.8|96549.8|96632.3|96582.3|96598|96548|70
1646927820000|2022-03-10 15:57:00|96599.5|96549.5|96586.9|96536.9|96603.1|96555|96574.4|96536.9|64
1646927830000|2022-03-10 15:57:10|96586.8|96536.8|96563.3|96513.3|96588|96542.9|96556|96512.3|66
1646927840000|2022-03-10 15:57:20|96564.8|96514.8|96578.5|96528.5|96585.6|96535.6|96564.8|96514.8|69
1646927850000|2022-03-10 15:57:30|96577.2|96527.2|96520.9|96495.9|96577.9|96527.9|96520.9|96495.9|72
1646927860000|2022-03-10 15:57:40|96520.7|96495.7|96527.7|96502.7|96537.5|96504.9|96514|96471.1|68
1646927870000|2022-03-10 15:57:50|96526.9|96501.9|96549.9|96499.9|96551.8|96509.1|96523.9|96495.7|68
1646927880000|2022-03-10 15:58:00|96549.2|96499.2|96556.8|96506.8|96571.8|96531|96525.8|96490.5|77
1646927890000|2022-03-10 15:58:10|96555.8|96505.8|96552|96502|96556.7|96506.7|96551.7|96501.7|66
1646927900000|2022-03-10 15:58:20|96551.2|96501.2|96528|96503|96556.8|96510.6|96525.6|96494.9|72
1646927910000|2022-03-10 15:58:30|96528.2|96503.2|96525.5|96500.5|96553.7|96515.1|96515.3|96490.3|74
1646927920000|2022-03-10 15:58:40|96537.9|96487.9|96520.7|96495.7|96537.9|96502|96514.8|96487.9|76
1646927930000|2022-03-10 15:58:50|96522.6|96497.6|96544|96519|96547.7|96522.7|96519.7|96494.7|70
1646927940000|2022-03-10 15:59:00|96544.3|96519.3|96539|96514|96547|96522|96532.3|96507.3|70
1646927950000|2022-03-10 15:59:10|96539.3|96514.3|96520.9|96495.9|96539.4|96514.4|96512.2|96487.2|68
1646927960000|2022-03-10 15:59:20|96520.2|96495.2|96526.5|96501.5|96527.5|96502.5|96517.3|96492.3|66
1646927970000|2022-03-10 15:59:30|96527.1|96502.1|96517.4|96492.4|96527.1|96502.1|96515.3|96490.3|64
1646927980000|2022-03-10 15:59:40|96516.8|96491.8|96496.4|96471.4|96517.1|96492.1|96496.4|96471.4|67
1646927990000|2022-03-10 15:59:50|96496.7|96471.7|96504.7|96479.7|96506.1|96481.1|96486.2|96461.2|68
1646928000000|2022-03-10 16:00:00|96505.9|96480.9|96517.5|96492.5|96540.4|96515.4|96505.9|96480.9|69
1646928010000|2022-03-10 16:00:10|96517.3|96492.3|96552.5|96527.5|96552.5|96527.5|96516.6|96491.6|72
1646928020000|2022-03-10 16:00:20|96553|96528|96528.2|96478.2|96555.2|96530.2|96527.6|96477.6|70
1646928030000|2022-03-10 16:00:30|96528.4|96478.4|96512.6|96487.6|96531.2|96488.5|96501.7|96475.9|68
1646928040000|2022-03-10 16:00:40|96512.9|96487.9|96544.4|96519.4|96547|96522|96512.4|96487.4|64
1646928050000|2022-03-10 16:00:50|96544.7|96519.7|96525.2|96500.2|96544.7|96519.7|96523.9|96498.9|71
1646928060000|2022-03-10 16:01:00|96525|96500|96541.2|96491.2|96543.6|96506.5|96513.3|96487.4|71
1646928070000|2022-03-10 16:01:10|96545.2|96495.2|96572.8|96522.8|96574.4|96525.3|96539.3|96493.5|72
1646928080000|2022-03-10 16:01:20|96574|96524|96556.4|96531.4|96576.1|96541.3|96551.2|96524|72
1646928090000|2022-03-10 16:01:30|96556.7|96531.7|96582.8|96532.8|96582.8|96542.9|96544.8|96519.8|66
1646928100000|2022-03-10 16:01:40|96581.6|96531.6|96575.7|96550.7|96589.4|96558.5|96574.1|96531.6|63
1646928110000|2022-03-10 16:01:50|96576.1|96551.1|96539.9|96514.9|96576.1|96551.1|96539.6|96514.6|64
1646928120000|2022-03-10 16:02:00|96539.8|96514.8|96604.6|96579.6|96619|96581.7|96538.7|96513.7|71
1646928130000|2022-03-10 16:02:10|96603.7|96578.7|96600.9|96550.9|96608.8|96578.7|96594.7|96550.9|73
1646928140000|2022-03-10 16:02:20|96596.5|96546.5|96579.7|96554.7|96599.8|96557.1|96576|96542.3|65
1646928150000|2022-03-10 16:02:30|96577.4|96552.4|96594.5|96544.5|96594.5|96552.4|96571.9|96524.3|71
1646928160000|2022-03-10 16:02:40|96594.4|96544.4|96605.6|96555.6|96613.5|96563.5|96594.3|96544.3|70
1646928170000|2022-03-10 16:02:50|96606.2|96556.2|96611.2|96561.2|96611.2|96561.2|96602.1|96552.1|64
1646928180000|2022-03-10 16:03:00|96611.7|96561.7|96605.1|96555.1|96611.7|96561.7|96604.2|96554.2|62
1646928190000|2022-03-10 16:03:10|96605.2|96555.2|96598.2|96548.2|96607.2|96557.2|96596.5|96546.5|64
1646928200000|2022-03-10 16:03:20|96598.1|96548.1|96624.9|96599.9|96625.1|96600.1|96598.1|96548.1|60
1646928210000|2022-03-10 16:03:30|96623.8|96598.8|96612.4|96587.4|96624.4|96599.4|96607.5|96582.5|75
1646928220000|2022-03-10 16:03:40|96611.6|96586.6|96617.2|96592.2|96622.6|96597.6|96610.3|96585.3|72
1646928230000|2022-03-10 16:03:50|96616.9|96591.9|96624.6|96599.6|96625.2|96600.2|96614.6|96589.6|66
1646928240000|2022-03-10 16:04:00|96623.2|96598.2|96626.8|96601.8|96628.5|96603.5|96611.5|96586.5|63
1646928250000|2022-03-10 16:04:10|96627.1|96602.1|96555.6|96530.6|96627.1|96602.1|96555.5|96521.9|72
1646928260000|2022-03-10 16:04:20|96565.2|96515.2|96559.1|96509.1|96565.2|96515.2|96534.7|96491|70
1646928270000|2022-03-10 16:04:30|96560.9|96510.9|96557.6|96507.6|96573.3|96523.3|96555.2|96505.2|76
1646928280000|2022-03-10 16:04:40|96557.2|96507.2|96558.8|96508.8|96561.4|96511.4|96552.4|96502.4|63
1646928290000|2022-03-10 16:04:50|96558.9|96508.9|96568.3|96518.3|96570.9|96520.9|96558.6|96508.6|65
1646928300000|2022-03-10 16:05:00|96567.5|96517.5|96567.4|96517.4|96568.9|96518.9|96562.3|96512.3|59
1646928310000|2022-03-10 16:05:10|96567.6|96517.6|96562|96512|96567.6|96520.1|96544.3|96504.6|65
1646928320000|2022-03-10 16:05:20|96561.6|96511.6|96552.6|96527.6|96568.7|96531.5|96552.6|96510.8|56
1646928330000|2022-03-10 16:05:30|96551.6|96526.6|96570.5|96545.5|96570.5|96545.5|96550.5|96525.5|57
1646928340000|2022-03-10 16:05:40|96569.3|96544.3|96576.6|96551.6|96585.4|96552.2|96569.3|96533.4|64
1646928350000|2022-03-10 16:05:50|96577|96552|96589.3|96539.3|96591.5|96552.7|96567.7|96535.2|64
1646928360000|2022-03-10 16:06:00|96589.8|96539.8|96596.9|96571.9|96603.5|96575|96586.9|96539.8|73
1646928370000|2022-03-10 16:06:10|96597.3|96572.3|96605.1|96555.1|96611.4|96577.2|96596.9|96555.1|74
1646928380000|2022-03-10 16:06:20|96604.3|96554.3|96581.6|96556.6|96604.3|96563.5|96580.6|96542.1|73
1646928390000|2022-03-10 16:06:30|96582.3|96557.3|96589.6|96564.6|96607.2|96566|96581.9|96554.2|57
1646928400000|2022-03-10 16:06:40|96590.8|96565.8|96596.6|96571.6|96611.7|96578.3|96590.7|96561.7|71
1646928410000|2022-03-10 16:06:50|96596.5|96571.5|96595.7|96570.7|96596.9|96571.9|96592.5|96567.5|62
1646928420000|2022-03-10 16:07:00|96595.2|96570.2|96622.7|96572.7|96623.9|96585.6|96594.5|96568.7|60
1646928430000|2022-03-10 16:07:10|96623|96573|96603.7|96578.7|96625.8|96581.9|96603.7|96566.1|60
1646928440000|2022-03-10 16:07:20|96602.5|96577.5|96618.9|96568.9|96623.2|96577.5|96593.9|96543.9|72
1646928450000|2022-03-10 16:07:30|96617.5|96567.5|96607.7|96557.7|96617.5|96572.9|96586.9|96548|70
1646928460000|2022-03-10 16:07:40|96607.6|96557.6|96620.5|96570.5|96620.5|96583.6|96607.6|96557.6|72
1646928470000|2022-03-10 16:07:50|96619.3|96569.3|96635.1|96585.1|96636.2|96586.2|96616.4|96566.4|57
1646928480000|2022-03-10 16:08:00|96634.3|96584.3|96625.6|96575.6|96637.7|96592.8|96613|96574.1|66
1646928490000|2022-03-10 16:08:10|96625.3|96575.3|96616.1|96591.1|96625.3|96592.9|96610.1|96573.2|64
1646928500000|2022-03-10 16:08:20|96615.1|96590.1|96614|96564|96615.6|96590.6|96600.4|96560.5|53
1646928510000|2022-03-10 16:08:30|96613.9|96563.9|96613.1|96563.1|96615.8|96565.8|96610.4|96560.4|62
1646928520000|2022-03-10 16:08:40|96612.8|96562.8|96603.7|96578.7|96615.3|96580.6|96601.8|96562.2|63
1646928530000|2022-03-10 16:08:50|96604.1|96579.1|96623.3|96573.3|96628.1|96589.2|96602.8|96569|70
1646928540000|2022-03-10 16:09:00|96624|96574|96627.2|96577.2|96627.4|96587.3|96610.8|96573.6|54
1646928550000|2022-03-10 16:09:10|96627.9|96577.9|96607.3|96557.3|96627.9|96584.5|96594.2|96544.2|69
1646928560000|2022-03-10 16:09:20|96606.3|96556.3|96615.2|96565.2|96615.2|96565.2|96597.2|96547.2|68
1646928570000|2022-03-10 16:09:30|96614.6|96564.6|96621.9|96571.9|96624.9|96574.9|96609|96559|68
1646928580000|2022-03-10 16:09:40|96621.6|96571.6|96593.5|96543.5|96624.1|96574.1|96591|96543.5|66
1646928590000|2022-03-10 16:09:50|96593.7|96543.7|96601|96551|96601.2|96551.2|96590|96540|69
1646928600000|2022-03-10 16:10:00|96602.1|96552.1|96597.8|96547.8|96602.1|96560.9|96580.4|96540.6|65
1646928610000|2022-03-10 16:10:10|96597.9|96547.9|96601.2|96551.2|96601.9|96563.1|96584.2|96547.5|63
1646928620000|2022-03-10 16:10:20|96600.3|96550.3|96605.1|96555.1|96608.4|96558.4|96597.2|96547.2|64
1646928630000|2022-03-10 16:10:30|96605.5|96555.5|96597.4|96547.4|96609.1|96559.1|96597.4|96547.4|62
1646928640000|2022-03-10 16:10:40|96597.1|96547.1|96597.5|96547.5|96602.2|96563.2|96586.7|96542.5|66
1646928650000|2022-03-10 16:10:50|96599.6|96549.6|96599.4|96574.4|96616.4|96577.1|96592.2|96547.5|64
1646928660000|2022-03-10 16:11:00|96600.7|96575.7|96612.2|96587.2|96623.7|96588.5|96594.9|96562.6|67
1646928670000|2022-03-10 16:11:10|96612.1|96587.1|96605.1|96580.1|96616.9|96591.9|96601.5|96576.5|56
1646928680000|2022-03-10 16:11:20|96605|96580|96582.6|96557.6|96621.4|96585.3|96582.3|96543.9|71
1646928690000|2022-03-10 16:11:30|96581.7|96556.7|96577.5|96552.5|96587.6|96558.1|96561|96522.2|66
1646928700000|2022-03-10 16:11:40|96578.8|96553.8|96563|96538|96598.5|96559.7|96561.7|96525.9|71
1646928710000|2022-03-10 16:11:50|96562.6|96537.6|96577.3|96527.3|96578.2|96538|96562.4|96522.6|52
1646928720000|2022-03-10 16:12:00|96577.1|96527.1|96576.8|96526.8|96579.1|96542.4|96561|96525.2|59
1646928730000|2022-03-10 16:12:10|96577.6|96527.6|96574|96524|96578.5|96528.5|96574|96524|57
1646928740000|2022-03-10 16:12:20|96574.6|96524.6|96560.1|96535.1|96576.8|96536|96557.4|96521.9|59
1646928750000|2022-03-10 16:12:30|96560|96535|96541|96516|96562.9|96537.9|96540.9|96515.9|60
1646928760000|2022-03-10 16:12:40|96541.8|96516.8|96555.9|96505.9|96557.1|96519.8|96536.1|96504.9|61
1646928770000|2022-03-10 16:12:50|96555.7|96505.7|96529.6|96504.6|96556|96517.3|96529.6|96502.4|48
1646928780000|2022-03-10 16:13:00|96529.3|96504.3|96526.6|96501.6|96543.9|96507.5|96526.6|96491.7|44
1646928790000|2022-03-10 16:13:10|96526.7|96501.7|96527.5|96502.5|96528.9|96503.9|96526.7|96501.7|37
1646928800000|2022-03-10 16:13:20|96527.3|96502.3|96523.8|96498.8|96528.3|96503.3|96521.5|96496.5|43
1646928810000|2022-03-10 16:13:30|96524.4|96499.4|96530|96505|96530.5|96505.5|96520.3|96495.3|58
1646928820000|2022-03-10 16:13:40|96529.7|96504.7|96523.3|96498.3|96530.3|96505.3|96521.9|96496.9|47
1646928830000|2022-03-10 16:13:50|96523.7|96498.7|96527.1|96502.1|96527.3|96502.3|96523.1|96498.1|40
1646928840000|2022-03-10 16:14:00|96527.5|96502.5|96528.6|96503.6|96530.6|96505.6|96526.9|96501.9|37
1646928850000|2022-03-10 16:14:10|96528.4|96503.4|96538.6|96513.6|96538.6|96513.6|96528.4|96503.4|41
1646928860000|2022-03-10 16:14:20|96535.5|96510.5|96532.9|96507.9|96536.2|96511.2|96531.4|96506.4|47
1646928870000|2022-03-10 16:14:30|96532.1|96507.1|96531.7|96506.7|96532.5|96507.5|96525.6|96500.6|54
1646928880000|2022-03-10 16:14:40|96531.8|96506.8|96531.5|96506.5|96535.5|96510.5|96529.9|96504.9|52
1646928890000|2022-03-10 16:14:50|96530.9|96505.9|96527.9|96502.9|96532|96507|96526.4|96501.4|51
1646928900000|2022-03-10 16:15:00|96528.3|96503.3|96549.8|96524.8|96550.5|96525.5|96528.3|96503.3|63
1646928910000|2022-03-10 16:15:10|96549.2|96524.2|96543.5|96518.5|96549.2|96524.2|96539.9|96514.9|50
1646928920000|2022-03-10 16:15:20|96543.3|96518.3|96557.5|96532.5|96575|96537.5|96543.2|96518.2|61
1646928930000|2022-03-10 16:15:30|96557.3|96532.3|96557.1|96532.1|96559.4|96534.4|96556.8|96531.8|41
1646928940000|2022-03-10 16:15:40|96557.6|96532.6|96556.7|96531.7|96557.8|96532.8|96556.4|96531.4|34
1646928950000|2022-03-10 16:15:50|96556.8|96531.8|96561.2|96536.2|96563.8|96538.8|96552.4|96527.4|57
1646928960000|2022-03-10 16:16:00|96561.7|96536.7|96568.8|96543.8|96584.2|96543.9|96558.6|96530.2|52
1646928970000|2022-03-10 16:16:10|96568.4|96543.4|96575.4|96550.4|96576.8|96551.8|96564.9|96539.9|53
1646928980000|2022-03-10 16:16:20|96576.1|96551.1|96599.6|96574.6|96606|96575.3|96576.1|96537.7|63
1646928990000|2022-03-10 16:16:30|96599.5|96574.5|96625|96575|96625|96585.1|96598|96572.8|59
1646929000000|2022-03-10 16:16:40|96625.1|96575.1|96574.2|96524.2|96625.1|96575.1|96573.6|96523.6|61
1646929010000|2022-03-10 16:16:50|96575.3|96525.3|96592.7|96542.7|96593.7|96543.7|96575.3|96525.3|61
1646929020000|2022-03-10 16:17:00|96592.5|96542.5|96581.5|96531.5|96592.5|96552.3|96573.7|96528.1|52
1646929030000|2022-03-10 16:17:10|96581.8|96531.8|96585|96535|96586.3|96536.3|96581|96531|40
1646929040000|2022-03-10 16:17:20|96585.3|96535.3|96556.1|96531.1|96585.7|96538.7|96555.2|96530.2|44
1646929050000|2022-03-10 16:17:30|96556|96531|96563|96538|96567.3|96542.3|96555.4|96530.4|57
1646929060000|2022-03-10 16:17:40|96562.5|96537.5|96560.6|96535.6|96564.9|96539.9|96558.8|96533.8|52
1646929070000|2022-03-10 16:17:50|96560.4|96535.4|96561.7|96536.7|96563.2|96538.2|96553.1|96528.1|62
1646929080000|2022-03-10 16:18:00|96560.8|96535.8|96567.9|96542.9|96568.7|96543.7|96558.3|96533.3|67
1646929090000|2022-03-10 16:18:10|96568.4|96543.4|96587.4|96537.4|96591.3|96551.6|96568.4|96531|65
1646929100000|2022-03-10 16:18:20|96587.3|96537.3|96589.6|96539.6|96591.7|96548.4|96570.7|96533.1|66
1646929110000|2022-03-10 16:18:30|96589.2|96539.2|96566.8|96541.8|96589.3|96549.8|96565.1|96528.4|66
1646929120000|2022-03-10 16:18:40|96568.5|96543.5|96569.9|96544.9|96571.4|96546.4|96563.5|96538.5|67
1646929130000|2022-03-10 16:18:50|96570.4|96545.4|96551.2|96501.2|96571.1|96545.6|96550.8|96500.8|58
1646929140000|2022-03-10 16:19:00|96549.7|96499.7|96539.1|96489.1|96551.5|96501.5|96537.9|96487.9|69
1646929150000|2022-03-10 16:19:10|96538.4|96488.4|96529.4|96504.4|96538.8|96504.9|96523.4|96484|59
1646929160000|2022-03-10 16:19:20|96530.2|96505.2|96541.8|96516.8|96542.1|96517.1|96528.9|96503.9|61
1646929170000|2022-03-10 16:19:30|96543.2|96518.2|96557.6|96532.6|96558.8|96533.8|96541.7|96516.7|67
1646929180000|2022-03-10 16:19:40|96557.7|96532.7|96553.5|96528.5|96558.9|96533.9|96553.4|96528.4|46
1646929190000|2022-03-10 16:19:50|96553.8|96528.8|96600.6|96575.6|96603.7|96576.1|96553.8|96528.8|69
1646929200000|2022-03-10 16:20:00|96600.4|96575.4|96592.4|96542.4|96600.8|96575.8|96577.4|96538.5|59
1646929210000|2022-03-10 16:20:10|96592.7|96542.7|96586.1|96561.1|96594.9|96561.4|96579.2|96542.6|59
1646929220000|2022-03-10 16:20:20|96586.2|96561.2|96593.1|96568.1|96595.9|96570.9|96584.2|96559.2|49
1646929230000|2022-03-10 16:20:30|96593.5|96568.5|96591.7|96566.7|96608.6|96573|96590.5|96550.7|65
1646929240000|2022-03-10 16:20:40|96591.6|96566.6|96591|96566|96609.3|96567.1|96586.1|96547.9|69
1646929250000|2022-03-10 16:20:50|96591.4|96566.4|96596.5|96571.5|96611|96574.9|96591.4|96555|59
1646929260000|2022-03-10 16:21:00|96598.1|96573.1|96591.5|96566.5|96599.6|96574.6|96590|96565|62
1646929270000|2022-03-10 16:21:10|96592.1|96567.1|96602.6|96577.6|96602.6|96577.6|96587.6|96562.6|63
1646929280000|2022-03-10 16:21:20|96603.1|96578.1|96625.1|96600.1|96626.1|96601.1|96602.4|96577.4|66
1646929290000|2022-03-10 16:21:30|96626.4|96601.4|96661.9|96636.9|96663.1|96638.1|96623.9|96586.2|68
1646929300000|2022-03-10 16:21:40|96664.4|96639.4|96662.9|96637.9|96667|96642|96658.2|96633.2|65
1646929310000|2022-03-10 16:21:50|96660.6|96635.6|96632.4|96582.4|96666.4|96640.3|96631.5|96581.5|62
1646929320000|2022-03-10 16:22:00|96636.1|96586.1|96634.2|96584.2|96647.6|96615.9|96634.2|96584.2|66
1646929330000|2022-03-10 16:22:10|96631.4|96581.4|96661.8|96611.8|96663.3|96613.3|96630.9|96580.9|60
1646929340000|2022-03-10 16:22:20|96662.2|96612.2|96661.1|96611.1|96667.3|96622.8|96639.7|96603.6|67
1646929350000|2022-03-10 16:22:30|96660.2|96610.2|96667.2|96617.2|96677.4|96627.4|96658.7|96608.7|64
1646929360000|2022-03-10 16:22:40|96665.3|96615.3|96669|96619|96669.2|96619.2|96663.5|96613.5|59
1646929370000|2022-03-10 16:22:50|96669.7|96619.7|96665|96615|96672.1|96622.1|96664.3|96614.3|52
1646929380000|2022-03-10 16:23:00|96665.1|96615.1|96669.2|96619.2|96673.4|96623.4|96662.5|96612.5|56
1646929390000|2022-03-10 16:23:10|96669.1|96619.1|96645|96620|96670.1|96620.1|96639.3|96602.9|58
1646929400000|2022-03-10 16:23:20|96645.2|96620.2|96651.9|96601.9|96660.9|96620.2|96645|96600.4|56
1646929410000|2022-03-10 16:23:30|96651.7|96601.7|96658.5|96608.5|96661.7|96621.3|96645.5|96601.7|40
1646929420000|2022-03-10 16:23:40|96658.6|96608.6|96654.1|96604.1|96659.2|96609.2|96650.9|96600.9|42
1646929430000|2022-03-10 16:23:50|96654.6|96604.6|96639.4|96589.4|96654.6|96604.6|96621.5|96583.2|63
1646929440000|2022-03-10 16:24:00|96639.3|96589.3|96634.9|96584.9|96644.4|96602.2|96627.2|96584.9|34
1646929450000|2022-03-10 16:24:10|96634.4|96584.4|96630.3|96580.3|96634.6|96594.6|96615.1|96579.3|51
1646929460000|2022-03-10 16:24:20|96629.9|96579.9|96625.2|96575.2|96630|96589.7|96614.5|96573.8|42
1646929470000|2022-03-10 16:24:30|96625.1|96575.1|96625.8|96575.8|96626.4|96576.4|96624.8|96574.8|30
1646929480000|2022-03-10 16:24:40|96626.2|96576.2|96622.5|96597.5|96634.5|96598.4|96621.2|96575.6|50
1646929490000|2022-03-10 16:24:50|96621.8|96596.8|96636.5|96586.5|96636.7|96597.3|96621.8|96584.4|38
1646929500000|2022-03-10 16:25:00|96637|96587|96648.5|96598.5|96651.3|96601.3|96636.6|96586.6|40
1646929510000|2022-03-10 16:25:10|96648.8|96598.8|96631.4|96581.4|96653.7|96603.7|96629.8|96568.1|60
1646929520000|2022-03-10 16:25:20|96631.1|96581.1|96692.4|96642.4|96724|96652.7|96631.1|96581.1|61
1646929530000|2022-03-10 16:25:30|96691.8|96641.8|96695.6|96645.6|96707.7|96649.7|96687.8|96626.2|69
1646929540000|2022-03-10 16:25:40|96695.1|96645.1|96698|96648|96707.5|96648.9|96692.4|96628.4|69
1646929550000|2022-03-10 16:25:50|96698.1|96648.1|96698.2|96648.2|96702.6|96652.6|96694.3|96644.3|67
1646929560000|2022-03-10 16:26:00|96699.9|96649.9|96703.2|96653.2|96707|96657|96696.1|96646.1|58
1646929570000|2022-03-10 16:26:10|96706.5|96656.5|96723.2|96673.2|96723.2|96673.2|96704.8|96654.8|70
1646929580000|2022-03-10 16:26:20|96727.7|96677.7|96713|96663|96730.5|96680.5|96711.4|96661.4|56
1646929590000|2022-03-10 16:26:30|96713.2|96663.2|96710.3|96660.3|96715.5|96665.5|96707.7|96657.7|59
1646929600000|2022-03-10 16:26:40|96710.4|96660.4|96721.3|96671.3|96721.3|96671.3|96709.5|96659.5|59
1646929610000|2022-03-10 16:26:50|96720.3|96670.3|96743.8|96693.8|96844.9|96728.9|96718.1|96668.1|74
1646929620000|2022-03-10 16:27:00|96742.7|96692.7|96750|96700|96754.1|96704.1|96740.2|96690.2|59
1646929630000|2022-03-10 16:27:10|96750.4|96700.4|96738.2|96688.2|96751.8|96701.8|96737.3|96687.3|54
1646929640000|2022-03-10 16:27:20|96739.1|96689.1|96743.5|96693.5|96744.6|96694.6|96737.6|96687.6|57
1646929650000|2022-03-10 16:27:30|96743.7|96693.7|96740.1|96690.1|96750.9|96700.9|96740.1|96690.1|59
1646929660000|2022-03-10 16:27:40|96740.7|96690.7|96743.5|96693.5|96745.9|96695.9|96738.3|96688.3|52
1646929670000|2022-03-10 16:27:50|96743.9|96693.9|96751.7|96701.7|96754.6|96704.6|96743|96693|58
1646929680000|2022-03-10 16:28:00|96752.5|96702.5|96734.4|96684.4|96752.5|96702.5|96734.4|96684.4|64
1646929690000|2022-03-10 16:28:10|96734.7|96684.7|96736.8|96686.8|96736.9|96686.9|96733.4|96683.4|43
1646929700000|2022-03-10 16:28:20|96736.9|96686.9|96739.7|96689.7|96742.2|96692.2|96736.3|96686.3|58
1646929710000|2022-03-10 16:28:30|96741.6|96691.6|96729.1|96679.1|96741.9|96691.9|96727.8|96677.8|59
1646929720000|2022-03-10 16:28:40|96730|96680|96714.4|96664.4|96730.2|96680.2|96708.8|96658.8|67
1646929730000|2022-03-10 16:28:50|96714|96664|96696.3|96646.3|96714|96664|96693.6|96643.6|68
1646929740000|2022-03-10 16:29:00|96695.8|96645.8|96694.1|96644.1|96701.6|96651.6|96692|96642|64
1646929750000|2022-03-10 16:29:10|96692.2|96642.2|96677.1|96627.1|96697.3|96647.3|96676.5|96626.5|63
1646929760000|2022-03-10 16:29:20|96676.2|96626.2|96639.5|96589.5|96676.2|96626.2|96638.8|96588.8|55
1646929770000|2022-03-10 16:29:30|96639.6|96589.6|96647.4|96597.4|96648.8|96598.8|96635|96585|57
1646929780000|2022-03-10 16:29:40|96647.7|96597.7|96654.1|96604.1|96662.2|96612.2|96642.9|96592.9|76
1646929790000|2022-03-10 16:29:50|96653.8|96603.8|96662.6|96612.6|96756.4|96640.4|96653.8|96603.1|57
1646929800000|2022-03-10 16:30:00|96661.4|96611.4|96652|96602|96676.1|96614.7|96648.7|96596|68
1646929810000|2022-03-10 16:30:10|96658.9|96608.9|96644.2|96594.2|96658.9|96608.9|96633.3|96583.3|69
1646929820000|2022-03-10 16:30:20|96644.1|96594.1|96638.6|96588.6|96650.3|96600.3|96638.5|96588.5|66
1646929830000|2022-03-10 16:30:30|96638.8|96588.8|96629.9|96579.9|96640.4|96590.4|96629.3|96579.3|59
1646929840000|2022-03-10 16:30:40|96631.2|96581.2|96623.2|96573.2|96635|96585|96623.2|96573.2|61
1646929850000|2022-03-10 16:30:50|96623|96573|96627|96577|96627.9|96577.9|96623|96573|57
1646929860000|2022-03-10 16:31:00|96627.3|96577.3|96645.1|96595.1|96648.2|96598.2|96627.3|96577.3|52
1646929870000|2022-03-10 16:31:10|96647.1|96597.1|96656.3|96606.3|96657|96607|96639|96578.6|65
1646929880000|2022-03-10 16:31:20|96655.1|96605.1|96666.1|96616.1|96667.4|96617.4|96655.1|96605.1|50
1646929890000|2022-03-10 16:31:30|96666.5|96616.5|96668.9|96618.9|96669|96619|96654.1|96604.1|50
1646929900000|2022-03-10 16:31:40|96669.5|96619.5|96631.1|96581.1|96669.5|96619.5|96630.1|96580.1|66
1646929910000|2022-03-10 16:31:50|96630.8|96580.8|96655.7|96580.4|96671.1|96594.2|96626.8|96555.1|62
1646929920000|2022-03-10 16:32:00|96655.4|96582|96656.9|96583.6|96657.1|96598.9|96638.9|96577.4|55
1646929930000|2022-03-10 16:32:10|96645.3|96595.3|96641.7|96591.7|96656.8|96596.8|96633.5|96571.9|56
1646929940000|2022-03-10 16:32:20|96641.1|96591.1|96631.2|96581.2|96651.4|96591.3|96631.2|96574.4|49
1646929950000|2022-03-10 16:32:30|96630.2|96580.2|96627.3|96577.3|96632.8|96582.8|96625.6|96575.6|52
1646929960000|2022-03-10 16:32:40|96628|96578|96639.8|96589.8|96652|96590.4|96626.5|96576.5|53
1646929970000|2022-03-10 16:32:50|96641.8|96591.8|96617.9|96567.9|96642.6|96592.6|96616.1|96566.1|51
1646929980000|2022-03-10 16:33:00|96612.1|96562.1|96611.6|96532.7|96619.5|96562.1|96596.6|96525.4|53
1646929990000|2022-03-10 16:33:10|96611.4|96532.3|96610.6|96560.6|96627.4|96569|96598|96532.3|66
1646930000000|2022-03-10 16:33:20|96611.7|96561.7|96622.5|96572.5|96622.5|96572.5|96609.5|96559.5|65
1646930010000|2022-03-10 16:33:30|96622.6|96572.6|96626.3|96576.3|96628.2|96578.2|96619.8|96569.8|48
1646930020000|2022-03-10 16:33:40|96626.4|96576.4|96627.8|96577.8|96628|96578|96623.2|96573.2|42
1646930030000|2022-03-10 16:33:50|96627.4|96577.4|96628.5|96578.5|96629.7|96579.7|96620|96570|46
1646930040000|2022-03-10 16:34:00|96628.1|96578.1|96623.2|96573.2|96629.3|96579.3|96620|96570|50
1646930050000|2022-03-10 16:34:10|96623.3|96573.3|96619.9|96569.9|96624.9|96574.9|96617.4|96567.4|47
1646930060000|2022-03-10 16:34:20|96620.2|96570.2|96615.2|96565.2|96620.7|96570.7|96612.4|96562.4|40
1646930070000|2022-03-10 16:34:30|96615.1|96565.1|96614.1|96564.1|96620.2|96570.2|96611.8|96561.8|47
1646930080000|2022-03-10 16:34:40|96616.6|96566.6|96608.7|96558.7|96616.7|96566.7|96602.4|96552.4|58
1646930090000|2022-03-10 16:34:50|96612.1|96562.1|96611.2|96561.2|96612.1|96562.1|96604.4|96554.4|58
1646930100000|2022-03-10 16:35:00|96610.2|96560.2|96602.1|96552.1|96610.6|96560.6|96602.1|96552.1|55
1646930110000|2022-03-10 16:35:10|96598.9|96548.9|96600.7|96550.7|96609.3|96559.3|96597.3|96547.3|62
1646930120000|2022-03-10 16:35:20|96600.5|96550.5|96599.5|96549.5|96605.5|96555.5|96599.2|96549.2|50
1646930130000|2022-03-10 16:35:30|96600.2|96550.2|96582.1|96532.1|96612.2|96562.2|96577.3|96527.3|67
1646930140000|2022-03-10 16:35:40|96582.7|96532.7|96596.8|96546.8|96612.2|96562.2|96582.1|96532.1|74
1646930150000|2022-03-10 16:35:50|96598.7|96548.7|96579.3|96529.3|96600.2|96550.2|96578.1|96517.6|70
1646930160000|2022-03-10 16:36:00|96578.5|96528.5|96595.2|96545.2|96602.2|96552.2|96577.3|96527.3|63
1646930170000|2022-03-10 16:36:10|96596.7|96546.7|96595.4|96545.4|96597|96547|96594.8|96544.8|42
1646930180000|2022-03-10 16:36:20|96595.8|96545.8|96598.5|96548.5|96602.7|96552.7|96594.9|96544.9|56
1646930190000|2022-03-10 16:36:30|96598.6|96548.6|96594.7|96569.7|96619|96572.5|96592.7|96547.4|65
1646930200000|2022-03-10 16:36:40|96593.2|96568.2|96597.1|96547.1|96605.2|96568.2|96591.8|96546.4|60
1646930210000|2022-03-10 16:36:50|96597.2|96547.2|96617.5|96567.5|96617.5|96567.5|96597.2|96547.2|58
1646930220000|2022-03-10 16:37:00|96616.6|96566.6|96616.5|96566.5|96623.2|96586.1|96607.5|96562.9|70
1646930230000|2022-03-10 16:37:10|96622.5|96572.5|96622.7|96572.7|96627.7|96577.7|96621|96571|64
1646930240000|2022-03-10 16:37:20|96624|96574|96630.4|96580.4|96633.1|96583.1|96620.6|96570.6|58
1646930250000|2022-03-10 16:37:30|96630.2|96580.2|96636|96586|96638|96588|96630.2|96580.2|68
1646930260000|2022-03-10 16:37:40|96635.9|96585.9|96626.4|96576.4|96638.2|96588.2|96625.9|96575.9|64
1646930270000|2022-03-10 16:37:50|96627.3|96577.3|96628.7|96578.7|96632.9|96582.9|96625.3|96575.3|60
1646930280000|2022-03-10 16:38:00|96630.4|96580.4|96635.8|96585.8|96638.4|96588.4|96629.5|96579.5|65
1646930290000|2022-03-10 16:38:10|96635.4|96585.4|96637.9|96587.9|96639.6|96589.6|96635.1|96585.1|51
1646930300000|2022-03-10 16:38:20|96638.6|96588.6|96647|96597|96648.5|96598.5|96635.5|96585.5|61
1646930310000|2022-03-10 16:38:30|96649|96599|96651.9|96601.9|96653.7|96603.7|96640.5|96590.5|62
1646930320000|2022-03-10 16:38:40|96652.9|96602.9|96645.7|96595.7|96654|96604|96643.7|96593.7|56
1646930330000|2022-03-10 16:38:50|96644.7|96594.7|96645.5|96595.5|96652.9|96602.9|96644.7|96594.7|68
1646930340000|2022-03-10 16:39:00|96643.9|96593.9|96639.7|96589.7|96647.3|96597.3|96639.7|96589.7|69
1646930350000|2022-03-10 16:39:10|96639.8|96589.8|96638.1|96588.1|96647.4|96597.4|96635.9|96585.9|68
1646930360000|2022-03-10 16:39:20|96637.8|96587.8|96641.5|96591.5|96645.9|96595.9|96637.5|96587.5|61
1646930370000|2022-03-10 16:39:30|96641.9|96591.9|96643|96593|96644.8|96594.8|96640.5|96590.5|53
1646930380000|2022-03-10 16:39:40|96644.8|96594.8|96637.8|96587.8|96647.6|96597.6|96637.8|96587.8|54
1646930390000|2022-03-10 16:39:50|96637.9|96587.9|96638.5|96588.5|96643|96601.8|96625.9|96585|61
1646930400000|2022-03-10 16:40:00|96638.2|96588.2|96633.3|96583.3|96641.5|96598.4|96622.5|96581.4|61
1646930410000|2022-03-10 16:40:10|96632.4|96582.4|96634|96584|96635.8|96585.8|96629.8|96579.8|57
1646930420000|2022-03-10 16:40:20|96633.8|96583.8|96636.9|96586.9|96638.3|96588.3|96632.6|96582.6|47
1646930430000|2022-03-10 16:40:30|96637.6|96587.6|96637.4|96587.4|96640|96590|96634.2|96584.2|56
1646930440000|2022-03-10 16:40:40|96639.9|96589.9|96621.3|96596.3|96643.8|96605.8|96621.3|96582.3|57
1646930450000|2022-03-10 16:40:50|96621.9|96596.9|96621.6|96571.6|96635.9|96597.5|96610.5|96570.7|48
1646930460000|2022-03-10 16:41:00|96622.1|96572.1|96634|96584|96636.2|96598.9|96607.5|96568.2|60
1646930470000|2022-03-10 16:41:10|96634.3|96584.3|96650.3|96600.3|96650.3|96600.3|96633.9|96583.9|60
1646930480000|2022-03-10 16:41:20|96650.9|96600.9|96642.2|96617.2|96655.3|96618.4|96640.7|96600.9|48
1646930490000|2022-03-10 16:41:30|96642.4|96617.4|96665.1|96615.1|96667.3|96626.6|96642.4|96605.7|54
1646930500000|2022-03-10 16:41:40|96666.4|96616.4|96652.8|96627.8|96667.4|96630.4|96651.9|96614|48
1646930510000|2022-03-10 16:41:50|96652.3|96627.3|96663|96613|96667.1|96627.6|96652.3|96612.2|50
1646930520000|2022-03-10 16:42:00|96663.9|96613.9|96664.4|96614.4|96667.4|96633|96650.9|96613.5|61
1646930530000|2022-03-10 16:42:10|96663.7|96613.7|96653.2|96628.2|96665.2|96632.3|96652.7|96613.7|45
1646930540000|2022-03-10 16:42:20|96653.5|96628.5|96655.9|96630.9|96656.2|96631.2|96651.3|96626.3|30
1646930550000|2022-03-10 16:42:30|96655.3|96630.3|96652.4|96627.4|96655.5|96630.5|96652|96627|19
1646930560000|2022-03-10 16:42:40|96653|96628|96652.3|96627.3|96653.8|96628.8|96650.9|96625.9|26
1646930570000|2022-03-10 16:42:50|96654.9|96629.9|96666.1|96616.1|96670.1|96629.9|96654.9|96615.3|41
1646930580000|2022-03-10 16:43:00|96666.2|96616.2|96664|96614|96666.3|96616.3|96661.1|96611.1|40
1646930590000|2022-03-10 16:43:10|96664.3|96614.3|96664.8|96614.8|96665.5|96615.5|96662.4|96612.4|27
1646930600000|2022-03-10 16:43:20|96664.5|96614.5|96652.1|96627.1|96668.5|96632.3|96652.1|96613.7|43
1646930610000|2022-03-10 16:43:30|96652.2|96627.2|96660.4|96635.4|96668.3|96635.9|96650.9|96615.7|52
1646930620000|2022-03-10 16:43:40|96661.2|96636.2|96686.2|96636.2|96686.2|96650.1|96657.2|96632.2|56
1646930630000|2022-03-10 16:43:50|96685.8|96635.8|96685.6|96635.6|96688.3|96638.3|96683.1|96633.1|47
1646930640000|2022-03-10 16:44:00|96685.4|96635.4|96687.3|96637.3|96690.6|96640.6|96680.8|96630.8|57
1646930650000|2022-03-10 16:44:10|96687.8|96637.8|96690.5|96640.5|96691.3|96641.3|96686.3|96636.3|51
1646930660000|2022-03-10 16:44:20|96690.3|96640.3|96691.8|96641.8|96694.7|96644.7|96687.3|96637.3|60
1646930670000|2022-03-10 16:44:30|96691.4|96641.4|96686.5|96636.5|96697.9|96647.9|96685.7|96635.7|71
1646930680000|2022-03-10 16:44:40|96686.2|96636.2|96688.6|96638.6|96704.8|96650.4|96680.2|96625.9|70
1646930690000|2022-03-10 16:44:50|96687.5|96637.5|96684|96634|96688.3|96638.3|96682.3|96632.3|57
1646930700000|2022-03-10 16:45:00|96686|96636|96691.7|96641.7|96699.2|96649.2|96678.6|96628.6|72
1646930710000|2022-03-10 16:45:10|96692.2|96642.2|96690.6|96640.6|96692.2|96642.2|96680.4|96630.4|72
1646930720000|2022-03-10 16:45:20|96691|96641|96692.9|96642.9|96694.3|96644.3|96688|96638|69
1646930730000|2022-03-10 16:45:30|96691.7|96641.7|96693.3|96643.3|96695|96645|96691.2|96641.2|45
1646930740000|2022-03-10 16:45:40|96693.5|96643.5|96695.1|96645.1|96696.3|96646.3|96693.2|96643.2|27
1646930750000|2022-03-10 16:45:50|96689.5|96639.5|96684|96634|96690.8|96653.4|96672.8|96633.5|56
1646930760000|2022-03-10 16:46:00|96683.7|96633.7|96691.3|96641.3|96694|96654.7|96672.4|96633.7|66
1646930770000|2022-03-10 16:46:10|96691.6|96641.6|96664.9|96639.9|96691.6|96647.6|96664.9|96633.5|61
1646930780000|2022-03-10 16:46:20|96665.2|96640.2|96670.9|96620.9|96672.7|96640.2|96656.6|96620.8|52
1646930790000|2022-03-10 16:46:30|96670.7|96620.7|96674.3|96624.3|96675|96625|96670.7|96620.7|45
1646930800000|2022-03-10 16:46:40|96674.4|96624.4|96674|96624|96674.8|96624.8|96673.4|96623.4|34
1646930810000|2022-03-10 16:46:50|96674.1|96624.1|96676.5|96626.5|96677.1|96627.1|96671.5|96621.5|54
1646930820000|2022-03-10 16:47:00|96676.3|96626.3|96669.8|96619.8|96677.3|96633.5|96657.8|96619.8|46
1646930830000|2022-03-10 16:47:10|96657.6|96632.6|96680.8|96630.8|96687.7|96638.6|96657.6|96623.7|49
1646930840000|2022-03-10 16:47:20|96680.5|96630.5|96686.9|96636.9|96687.5|96637.5|96679.4|96629.4|61
1646930850000|2022-03-10 16:47:30|96687.3|96637.3|96687.8|96637.8|96690.9|96640.9|96686|96636|41
1646930860000|2022-03-10 16:47:40|96689.5|96639.5|96675.3|96650.3|96690.1|96650.3|96675.3|96633.5|50
1646930870000|2022-03-10 16:47:50|96687.7|96637.7|96682.8|96632.8|96693|96643|96681|96631|60
1646930880000|2022-03-10 16:48:00|96682.9|96632.9|96689.6|96639.6|96690|96640|96682.9|96632.9|51
1646930890000|2022-03-10 16:48:10|96689.7|96639.7|96687.8|96637.8|96694.5|96657.1|96679.2|96636.4|58
1646930900000|2022-03-10 16:48:20|96687.9|96637.9|96694.8|96644.8|96694.8|96655.5|96678.7|96637.6|48
1646930910000|2022-03-10 16:48:30|96694.7|96644.7|96685.1|96635.1|96695.6|96655.7|96680.6|96634.8|51
1646930920000|2022-03-10 16:48:40|96684.2|96634.2|96682.5|96632.5|96684.6|96634.6|96678.4|96628.4|52
1646930930000|2022-03-10 16:48:50|96682.3|96632.3|96671.6|96646.6|96684.3|96646.6|96669.3|96631|47
1646930940000|2022-03-10 16:49:00|96671.7|96646.7|96680.3|96630.3|96680.5|96647|96669.3|96625.5|46
1646930950000|2022-03-10 16:49:10|96680.2|96630.2|96681.4|96631.4|96681.4|96642.5|96665.8|96626|49
1646930960000|2022-03-10 16:49:20|96681|96631|96663.8|96638.8|96681|96645.5|96663.7|96627.4|39
1646930970000|2022-03-10 16:49:30|96664.2|96639.2|96667.3|96617.3|96676.4|96639.2|96661.4|96616.3|54
1646930980000|2022-03-10 16:49:40|96664.6|96614.6|96650.6|96600.6|96664.6|96618.3|96641.9|96596.3|51
1646930990000|2022-03-10 16:49:50|96650.7|96600.7|96633.4|96608.4|96663.5|96624.2|96632.7|96596.6|63
1646931000000|2022-03-10 16:50:00|96632.4|96607.4|96625.3|96600.3|96639|96608.1|96625.3|96589|57
1646931010000|2022-03-10 16:50:10|96625.4|96600.4|96625.4|96575.4|96640.5|96603.5|96615.7|96574.4|47
1646931020000|2022-03-10 16:50:20|96625|96575|96614.4|96564.4|96625|96586.6|96611.1|96561.2|59
1646931030000|2022-03-10 16:50:30|96616.1|96566.1|96628.2|96578.2|96631.3|96592.6|96607.6|96566.1|54
1646931040000|2022-03-10 16:50:40|96627.9|96577.9|96630.2|96580.2|96630.9|96580.9|96627|96577|47
1646931050000|2022-03-10 16:50:50|96630.1|96580.1|96628|96603|96640.3|96603|96624.6|96579.8|45
1646931060000|2022-03-10 16:51:00|96628.3|96603.3|96642.3|96592.3|96646|96605.4|96628.3|96591.2|43
1646931070000|2022-03-10 16:51:10|96642.2|96592.2|96633.8|96608.8|96644.3|96609.2|96633.8|96588.3|39
1646931080000|2022-03-10 16:51:20|96633.5|96608.5|96646.9|96596.9|96658.3|96620.7|96629.2|96592.1|73
1646931090000|2022-03-10 16:51:30|96647.3|96597.3|96652|96602|96657.3|96607.3|96643.6|96593.6|73
1646931100000|2022-03-10 16:51:40|96651.4|96601.4|96650.1|96600.1|96654.7|96604.7|96640.7|96590.7|77
1646931110000|2022-03-10 16:51:50|96650.8|96600.8|96643.5|96593.5|96654.7|96604.7|96642|96592|70
1646931120000|2022-03-10 16:52:00|96644.7|96594.7|96652|96602|96652|96602|96639.6|96589.6|77
1646931130000|2022-03-10 16:52:10|96651.2|96601.2|96649.6|96599.6|96655.1|96605.1|96638.8|96588.8|69
1646931140000|2022-03-10 16:52:20|96649.1|96599.1|96632.1|96582.1|96651.5|96601.5|96630.4|96580.4|69
1646931150000|2022-03-10 16:52:30|96632.3|96582.3|96635.2|96585.2|96637.6|96587.6|96631.5|96581.5|65
1646931160000|2022-03-10 16:52:40|96635|96585|96640.1|96590.1|96640.5|96590.5|96633.6|96583.6|64
1646931170000|2022-03-10 16:52:50|96638.4|96588.4|96638|96588|96639.7|96589.7|96632.7|96582.7|56
1646931180000|2022-03-10 16:53:00|96637.6|96587.6|96629.5|96604.5|96646|96605|96627.6|96586.2|59
1646931190000|2022-03-10 16:53:10|96629.1|96604.1|96642.2|96592.2|96642.5|96605.1|96629.1|96588.6|39
1646931200000|2022-03-10 16:53:20|96641.8|96591.8|96653.8|96603.8|96655.1|96619|96638.8|96588.8|46
1646931210000|2022-03-10 16:53:30|96653|96603|96664.5|96614.5|96668.2|96618.2|96653|96603|46
1646931220000|2022-03-10 16:53:40|96664.6|96614.6|96649.1|96599.1|96665|96615.4|96639.8|96598.8|52
1646931230000|2022-03-10 16:53:50|96649.8|96599.8|96639.7|96614.7|96658.9|96620.9|96639.7|96599.8|54
1646931240000|2022-03-10 16:54:00|96652.2|96602.2|96639.3|96614.3|96652.2|96614.4|96639.3|96598.9|29
1646931250000|2022-03-10 16:54:10|96639|96614|96657.1|96607.1|96657.8|96620.8|96637.8|96602.6|44
1646931260000|2022-03-10 16:54:20|96657|96607|96652.6|96602.6|96657.2|96618.4|96637.1|96599|45
1646931270000|2022-03-10 16:54:30|96653.4|96603.4|96659.6|96609.6|96661.8|96611.8|96652.3|96602.3|46
1646931280000|2022-03-10 16:54:40|96660.6|96610.6|96658.6|96608.6|96661|96611|96654.1|96604.1|50
1646931290000|2022-03-10 16:54:50|96657.9|96607.9|96659.1|96609.1|96660.6|96610.6|96655.7|96605.7|55
1646931300000|2022-03-10 16:55:00|96660.4|96610.4|96671.9|96621.9|96672.2|96622.2|96658.8|96608.8|65
1646931310000|2022-03-10 16:55:10|96672.6|96622.6|96675.1|96625.1|96680.3|96642.9|96666|96621.3|61
1646931320000|2022-03-10 16:55:20|96675|96625|96678.9|96628.9|96685.4|96635.4|96674.4|96624.4|61
1646931330000|2022-03-10 16:55:30|96677.8|96627.8|96678.6|96628.6|96684.9|96634.9|96673.1|96623.1|70
1646931340000|2022-03-10 16:55:40|96678.7|96628.7|96677|96627|96681.6|96631.6|96672.5|96622.5|60
1646931350000|2022-03-10 16:55:50|96677.4|96627.4|96678|96628|96683.3|96633.3|96671.5|96621.5|45
1646931360000|2022-03-10 16:56:00|96678.1|96628.1|96672|96622|96678.1|96628.1|96668.9|96618.9|68
1646931370000|2022-03-10 16:56:10|96671.8|96621.8|96673.3|96623.3|96677.5|96627.5|96671|96621|62
1646931380000|2022-03-10 16:56:20|96673.7|96623.7|96662.9|96612.9|96675.4|96625.4|96661.9|96611.9|59
1646931390000|2022-03-10 16:56:30|96661.5|96611.5|96660.5|96610.5|96662.1|96612.1|96660|96610|38
1646931400000|2022-03-10 16:56:40|96660.7|96610.7|96665.5|96615.5|96670.4|96620.4|96659.8|96609.8|35
1646931410000|2022-03-10 16:56:50|96666.5|96616.5|96671.7|96621.7|96675.4|96625.4|96665.3|96615.3|33
1646931420000|2022-03-10 16:57:00|96672.3|96622.3|96662.6|96637.6|96676.1|96637.8|96662.4|96619.2|35
1646931430000|2022-03-10 16:57:10|96663.3|96638.3|96670.8|96620.8|96672.3|96638.3|96660.5|96619.9|21
1646931440000|2022-03-10 16:57:20|96670.3|96620.3|96668.1|96618.1|96672.4|96622.4|96668.1|96618.1|29
1646931450000|2022-03-10 16:57:30|96668.6|96618.6|96669|96619|96670|96620|96667.3|96617.3|31
1646931460000|2022-03-10 16:57:40|96668.9|96618.9|96670.3|96620.3|96672.4|96622.4|96666.2|96616.2|51
1646931470000|2022-03-10 16:57:50|96670.1|96620.1|96659.4|96609.4|96671.2|96624.3|96648.5|96607|64
1646931480000|2022-03-10 16:58:00|96660.4|96610.4|96654.4|96604.4|96663|96613|96654.4|96604.4|75
1646931490000|2022-03-10 16:58:10|96653.8|96603.8|96635.4|96585.4|96653.8|96603.8|96634.3|96584.3|71
1646931500000|2022-03-10 16:58:20|96635.2|96585.2|96621.8|96596.8|96637.4|96597.3|96621.5|96581.3|66
1646931510000|2022-03-10 16:58:30|96621.7|96596.7|96652.9|96602.9|96652.9|96602.9|96621.6|96579.8|59
1646931520000|2022-03-10 16:58:40|96652.7|96602.7|96667.2|96617.2|96668.1|96618.1|96651.9|96601.9|63
1646931530000|2022-03-10 16:58:50|96667.6|96617.6|96665.2|96615.2|96670|96620|96665.2|96615.2|50
1646931540000|2022-03-10 16:59:00|96665.3|96615.3|96658.5|96608.5|96666.4|96616.4|96654.3|96604.3|53
1646931550000|2022-03-10 16:59:10|96658.3|96608.3|96644.5|96594.5|96658.6|96619.1|96642.1|96592.1|54
1646931560000|2022-03-10 16:59:20|96644.8|96594.8|96638.9|96588.9|96644.8|96594.8|96629.9|96579.9|62
1646931570000|2022-03-10 16:59:30|96638.3|96588.3|96626.9|96601.9|96644.3|96602.3|96625.9|96588.1|65
1646931580000|2022-03-10 16:59:40|96627.3|96602.3|96635.1|96585.1|96638|96602.3|96623.7|96584.6|57
1646931590000|2022-03-10 16:59:50|96637|96587|96641.1|96591.1|96643.8|96593.8|96635.7|96585.7|54
1646931600000|2022-03-10 17:00:00|96640.9|96590.9|96621.6|96596.6|96647.8|96597.8|96621.4|96584.1|67
1646931610000|2022-03-10 17:00:10|96621.7|96596.7|96648|96598|96648.9|96602.8|96621|96584.4|52
1646931620000|2022-03-10 17:00:20|96649.4|96599.4|96668.7|96618.7|96669.2|96619.2|96646.4|96596.4|66
1646931630000|2022-03-10 17:00:30|96668.6|96618.6|96663.5|96613.5|96669.9|96619.9|96661.5|96611.5|65
1646931640000|2022-03-10 17:00:40|96664.5|96614.5|96672.5|96622.5|96674.8|96624.8|96663.2|96613.2|54
1646931650000|2022-03-10 17:00:50|96672.7|96622.7|96672.7|96622.7|96678.9|96628.9|96668.1|96618.1|51
1646931660000|2022-03-10 17:01:00|96673.4|96623.4|96653.1|96603.1|96674.3|96624.3|96650.7|96600.7|59
1646931670000|2022-03-10 17:01:10|96652.6|96602.6|96640|96590|96654|96604|96638.3|96588.3|58
1646931680000|2022-03-10 17:01:20|96641.9|96591.9|96642.5|96592.5|96644.6|96594.6|96638.3|96588.3|68
1646931690000|2022-03-10 17:01:30|96640.3|96590.3|96630.5|96580.5|96645.8|96595.8|96630.5|96580.5|58
1646931700000|2022-03-10 17:01:40|96631.9|96581.9|96632.6|96582.6|96637.7|96587.7|96629|96579|70
1646931710000|2022-03-10 17:01:50|96635.2|96585.2|96631.2|96581.2|96637|96587|96628.8|96578.8|58
1646931720000|2022-03-10 17:02:00|96631|96581|96632.7|96582.7|96632.7|96582.7|96628.3|96578.3|45
1646931730000|2022-03-10 17:02:10|96632|96582|96630.3|96580.3|96632.4|96582.4|96627.1|96577.1|50
1646931740000|2022-03-10 17:02:20|96630.6|96580.6|96635.9|96585.9|96638.6|96588.6|96628.1|96578.1|60
1646931750000|2022-03-10 17:02:30|96636.3|96586.3|96628.9|96578.9|96636.9|96586.9|96628.5|96578.5|52
1646931760000|2022-03-10 17:02:40|96629.8|96579.8|96637.4|96587.4|96637.7|96587.7|96628.9|96578.9|48
1646931770000|2022-03-10 17:02:50|96636.9|96586.9|96644.2|96594.2|96644.2|96594.2|96636.2|96586.2|53
1646931780000|2022-03-10 17:03:00|96644.6|96594.6|96639.6|96589.6|96644.9|96594.9|96639.2|96589.2|46
1646931790000|2022-03-10 17:03:10|96640.6|96590.6|96642.9|96592.9|96642.9|96592.9|96639.3|96589.3|33
1646931800000|2022-03-10 17:03:20|96642.8|96592.8|96639.8|96589.8|96643.2|96593.2|96635.2|96585.2|39
1646931810000|2022-03-10 17:03:30|96640|96590|96645.5|96595.5|96650.2|96600.2|96637.2|96587.2|50
1646931820000|2022-03-10 17:03:40|96650.9|96600.9|96657.1|96607.1|96657.1|96607.1|96649.3|96599.3|55
1646931830000|2022-03-10 17:03:50|96657.3|96607.3|96656.7|96606.7|96662.4|96612.4|96656.7|96606.7|48
1646931840000|2022-03-10 17:04:00|96657.2|96607.2|96646.8|96596.8|96660|96610|96644.8|96594.8|64
1646931850000|2022-03-10 17:04:10|96647.3|96597.3|96649.7|96599.7|96654|96604|96644.7|96594.7|54
1646931860000|2022-03-10 17:04:20|96649.6|96599.6|96647.9|96597.9|96649.6|96599.6|96646.1|96596.1|51
1646931870000|2022-03-10 17:04:30|96648.2|96598.2|96638.9|96613.9|96654.7|96615.1|96637.4|96595.7|50
1646931880000|2022-03-10 17:04:40|96638.6|96613.6|96653|96603|96655.3|96616.2|96638.6|96600.6|42
1646931890000|2022-03-10 17:04:50|96652.1|96602.1|96650.1|96600.1|96653.6|96603.6|96649.2|96599.2|41
1646931900000|2022-03-10 17:05:00|96650.4|96600.4|96648.4|96598.4|96650.4|96600.4|96646.7|96596.7|33
1646931910000|2022-03-10 17:05:10|96648.3|96598.3|96633.4|96608.4|96649.2|96608.4|96630|96594.1|30
1646931920000|2022-03-10 17:05:20|96633|96608|96647.9|96597.9|96650.6|96610.4|96632.5|96597.6|53
1646931930000|2022-03-10 17:05:30|96647.8|96597.8|96637.2|96587.2|96647.9|96597.9|96635.6|96585.6|62
1646931940000|2022-03-10 17:05:40|96637.1|96587.1|96625|96575|96637.7|96587.7|96624.1|96574.1|69
1646931950000|2022-03-10 17:05:50|96625.7|96575.7|96610.7|96560.7|96625.7|96575.7|96609.6|96559.6|77
1646931960000|2022-03-10 17:06:00|96611.2|96561.2|96597.8|96547.8|96612.9|96562.9|96593.8|96543.8|67
1646931970000|2022-03-10 17:06:10|96597.9|96547.9|96596.3|96546.3|96600.4|96550.4|96593.5|96543.5|66
1646931980000|2022-03-10 17:06:20|96596.2|96546.2|96595.4|96545.4|96599.6|96549.6|96592|96542|67
1646931990000|2022-03-10 17:06:30|96595.1|96545.1|96594.6|96544.6|96597.2|96547.2|96590.2|96540.2|62
1646932000000|2022-03-10 17:06:40|96592.4|96542.4|96594.5|96544.5|96599.5|96549.5|96592.4|96542.4|56
1646932010000|2022-03-10 17:06:50|96594|96544|96593|96543|96596.5|96546.5|96592.5|96542.5|59
1646932020000|2022-03-10 17:07:00|96592.9|96542.9|96591.1|96541.1|96593.7|96543.7|96586.8|96536.8|59
1646932030000|2022-03-10 17:07:10|96593.2|96543.2|96595.9|96545.9|96598|96548|96590.3|96540.3|51
1646932040000|2022-03-10 17:07:20|96596.1|96546.1|96598|96548|96600.1|96550.1|96596.1|96546.1|61
1646932050000|2022-03-10 17:07:30|96597.7|96547.7|96603.1|96553.1|96603.1|96553.1|96594.9|96544.9|54
1646932060000|2022-03-10 17:07:40|96603.3|96553.3|96601.7|96551.7|96605.3|96555.3|96600.2|96550.2|49
1646932070000|2022-03-10 17:07:50|96601.6|96551.6|96601.6|96551.6|96601.8|96551.8|96600.1|96550.1|33
1646932080000|2022-03-10 17:08:00|96601.8|96551.8|96594.1|96544.1|96601.9|96551.9|96592.3|96542.3|49
1646932090000|2022-03-10 17:08:10|96596|96546|96599.2|96549.2|96601.8|96551.8|96595|96545|59
1646932100000|2022-03-10 17:08:20|96599.6|96549.6|96611.5|96561.5|96617.4|96567.4|96599.6|96549.6|64
1646932110000|2022-03-10 17:08:30|96613.8|96563.8|96619.4|96569.4|96622.7|96572.7|96611.3|96561.3|45
1646932120000|2022-03-10 17:08:40|96619.7|96569.7|96641.8|96591.8|96642.9|96592.9|96611.2|96568.5|68
1646932130000|2022-03-10 17:08:50|96642.1|96592.1|96658.1|96608.1|96659.9|96609.9|96642.1|96592.1|67
1646932140000|2022-03-10 17:09:00|96658.8|96608.8|96658.3|96608.3|96660.9|96610.9|96657|96607|44
1646932150000|2022-03-10 17:09:10|96658.4|96608.4|96655.7|96605.7|96662.8|96612.8|96655.4|96605.4|43
1646932160000|2022-03-10 17:09:20|96656.3|96606.3|96655|96605|96657.5|96607.5|96655|96605|34
1646932170000|2022-03-10 17:09:30|96654.5|96604.5|96651.9|96601.9|96659|96609|96651.7|96601.7|48
1646932180000|2022-03-10 17:09:40|96651.8|96601.8|96640.6|96590.6|96652.8|96602.8|96639|96589|54
1646932190000|2022-03-10 17:09:50|96640|96590|96639.1|96589.1|96640.6|96590.6|96638.6|96588.6|29
1646932200000|2022-03-10 17:10:00|96638.6|96588.6|96627.6|96602.6|96639.1|96602.6|96625.2|96588.1|34
1646932210000|2022-03-10 17:10:10|96627.7|96602.7|96626.3|96601.3|96628.4|96603.4|96624.3|96599.3|21
1646932220000|2022-03-10 17:10:20|96626|96601|96626.6|96601.6|96627.6|96602.6|96624.5|96599.5|37
1646932230000|2022-03-10 17:10:30|96626.4|96601.4|96631.7|96606.7|96631.7|96606.7|96625.1|96600.1|37
1646932240000|2022-03-10 17:10:40|96631.1|96606.1|96634.8|96609.8|96635.9|96610.9|96630.3|96605.3|45
1646932250000|2022-03-10 17:10:50|96634.5|96609.5|96636.8|96611.8|96641|96616|96634|96609|38
1646932260000|2022-03-10 17:11:00|96637.1|96612.1|96655.6|96605.6|96656.4|96618.2|96636.9|96604.4|46
1646932270000|2022-03-10 17:11:10|96655.5|96605.5|96653.3|96603.3|96655.5|96605.5|96652.2|96602.2|43
1646932280000|2022-03-10 17:11:20|96653.7|96603.7|96648.5|96598.5|96653.7|96603.7|96648.1|96598.1|39
1646932290000|2022-03-10 17:11:30|96648.3|96598.3|96640.2|96615.2|96651.2|96615.6|96638.8|96598.3|29
1646932300000|2022-03-10 17:11:40|96639.9|96614.9|96645.8|96595.8|96651.6|96614.9|96638.6|96594.7|37
1646932310000|2022-03-10 17:11:50|96645.2|96595.2|96658.5|96608.5|96659.2|96609.2|96645|96595|61
1646932320000|2022-03-10 17:12:00|96658.9|96608.9|96656.7|96606.7|96659|96609|96654.2|96604.2|43
1646932330000|2022-03-10 17:12:10|96656.1|96606.1|96665.8|96615.8|96667.7|96617.7|96654.7|96604.7|45
1646932340000|2022-03-10 17:12:20|96666|96616|96663.8|96613.8|96667.3|96617.3|96663.3|96613.3|41
1646932350000|2022-03-10 17:12:30|96665|96615|96659.8|96609.8|96666.6|96616.6|96654.6|96604.6|46
1646932360000|2022-03-10 17:12:40|96660.3|96610.3|96659.9|96609.9|96665|96615|96659.8|96609.8|44
1646932370000|2022-03-10 17:12:50|96660.3|96610.3|96660.1|96610.1|96661.1|96611.1|96659.6|96609.6|36
1646932380000|2022-03-10 17:13:00|96660.8|96610.8|96679.6|96629.6|96686.1|96636.1|96653.7|96610.8|62
1646932390000|2022-03-10 17:13:10|96680.4|96630.4|96707.9|96657.9|96712.3|96662.3|96680.1|96630.1|69
1646932400000|2022-03-10 17:13:20|96708|96658|96747.3|96697.3|96747.3|96697.3|96707.8|96657.8|70
1646932410000|2022-03-10 17:13:30|96752.5|96702.5|96757.3|96707.3|96763.2|96713.2|96752.5|96702.5|59
1646932420000|2022-03-10 17:13:40|96757.4|96707.4|96744.6|96694.6|96759.4|96709.4|96740.4|96690.4|57
1646932430000|2022-03-10 17:13:50|96744.7|96694.7|96736.6|96686.6|96747.1|96697.1|96736|96686|56
1646932440000|2022-03-10 17:14:00|96736.2|96686.2|96725.4|96675.4|96736.4|96686.4|96720.4|96670.4|56
1646932450000|2022-03-10 17:14:10|96725.8|96675.8|96722.9|96672.9|96726.1|96676.1|96719.2|96669.2|51
1646932460000|2022-03-10 17:14:20|96732.2|96682.2|96722.5|96672.5|96732.9|96682.9|96718.4|96668.4|58
1646932470000|2022-03-10 17:14:30|96723.1|96673.1|96733.9|96683.9|96734.3|96684.3|96723.1|96673.1|71
1646932480000|2022-03-10 17:14:40|96732.5|96682.5|96729.3|96679.3|96734.1|96684.1|96725.8|96675.8|57
1646932490000|2022-03-10 17:14:50|96729|96679|96721.4|96671.4|96732.2|96682.2|96718.2|96668.2|60
1646932500000|2022-03-10 17:15:00|96721.1|96671.1|96730.8|96680.8|96731.8|96681.8|96720.8|96670.8|53
1646932510000|2022-03-10 17:15:10|96732|96682|96716|96666|96732|96682|96715|96665|64
1646932520000|2022-03-10 17:15:20|96715.9|96665.9|96714.3|96664.3|96716.1|96666.1|96710.3|96660.3|53
1646932530000|2022-03-10 17:15:30|96713.9|96663.9|96712.6|96662.6|96714|96664|96712|96662|38
1646932540000|2022-03-10 17:15:40|96712.9|96662.9|96708.3|96658.3|96714.7|96664.7|96708.3|96658.3|39
1646932550000|2022-03-10 17:15:50|96707.9|96657.9|96700.1|96650.1|96708|96658|96699.8|96649.8|49
1646932560000|2022-03-10 17:16:00|96700.4|96650.4|96706|96656|96706|96656|96694|96644|60
1646932570000|2022-03-10 17:16:10|96706.3|96656.3|96712.7|96662.7|96713.3|96669.3|96689.1|96656.3|57
1646932580000|2022-03-10 17:16:20|96712.3|96662.3|96704.1|96654.1|96712.3|96662.3|96698.8|96648.8|59
1646932590000|2022-03-10 17:16:30|96704.8|96654.8|96713.4|96663.4|96713.4|96663.4|96703.8|96653.8|53
1646932600000|2022-03-10 17:16:40|96712.6|96662.6|96715.1|96665.1|96718.7|96668.7|96709.2|96659.2|66
1646932610000|2022-03-10 17:16:50|96715.9|96665.9|96748.3|96698.3|96750.1|96700.1|96715.6|96665.6|69
1646932620000|2022-03-10 17:17:00|96747.4|96697.4|96735.3|96685.3|96750.7|96700.7|96733.7|96683.7|54
1646932630000|2022-03-10 17:17:10|96736.9|96686.9|96746.7|96696.7|96748|96698|96735.9|96685.9|52
1646932640000|2022-03-10 17:17:20|96746.9|96696.9|96737|96687|96747.4|96699.7|96723.1|96686.8|35
1646932650000|2022-03-10 17:17:30|96736.1|96686.1|96713.1|96688.1|96737.8|96690.2|96713|96675.5|45
1646932660000|2022-03-10 17:17:40|96713.4|96688.4|96721.3|96671.3|96727.1|96688.4|96712.8|96670.6|38
1646932670000|2022-03-10 17:17:50|96721|96671|96717.7|96692.7|96725.5|96692.7|96716|96670.7|41
1646932680000|2022-03-10 17:18:00|96731.2|96681.2|96747.7|96697.7|96747.8|96697.8|96731.2|96681.2|70
1646932690000|2022-03-10 17:18:10|96748.2|96698.2|96745.4|96695.4|96749.9|96699.9|96741|96691|76
1646932700000|2022-03-10 17:18:20|96748.9|96698.9|96738.7|96688.7|96749.4|96699.4|96732.7|96682.7|73
1646932710000|2022-03-10 17:18:30|96738.8|96688.8|96734.2|96684.2|96740.2|96690.2|96732.7|96682.7|71
1646932720000|2022-03-10 17:18:40|96735|96685|96718.7|96668.7|96735|96685|96718.4|96668.4|70
1646932730000|2022-03-10 17:18:50|96718.8|96668.8|96719.8|96669.8|96721.5|96671.5|96715.6|96665.6|71
1646932740000|2022-03-10 17:19:00|96719.4|96669.4|96712.9|96662.9|96720.2|96670.2|96712.9|96662.9|62
1646932750000|2022-03-10 17:19:10|96713.4|96663.4|96711.5|96661.5|96716|96666|96709|96659|61
1646932760000|2022-03-10 17:19:20|96710.2|96660.2|96709.7|96659.7|96712.8|96662.8|96701.8|96651.8|55
1646932770000|2022-03-10 17:19:30|96710|96660|96711.6|96661.6|96713|96663|96710|96660|44
1646932780000|2022-03-10 17:19:40|96711.4|96661.4|96714.2|96664.2|96715.2|96665.2|96711.4|96661.4|45
1646932790000|2022-03-10 17:19:50|96713.4|96663.4|96718.6|96668.6|96724.3|96674.3|96713.4|96663.4|53
1646932800000|2022-03-10 17:20:00|96718.7|96668.7|96714.5|96664.5|96723|96673|96710.2|96660.2|67
1646932810000|2022-03-10 17:20:10|96714.3|96664.3|96721.6|96671.6|96724.3|96674.3|96714|96664|57
1646932820000|2022-03-10 17:20:20|96723.2|96673.2|96739.7|96689.7|96741.5|96691.5|96718.8|96668.8|67
1646932830000|2022-03-10 17:20:30|96741.5|96691.5|96753.7|96703.7|96754.3|96704.3|96735.2|96685.2|69
1646932840000|2022-03-10 17:20:40|96753.9|96703.9|96744.4|96694.4|96753.9|96703.9|96741.3|96691.3|72
1646932850000|2022-03-10 17:20:50|96744.5|96694.5|96759.2|96709.2|96759.2|96709.2|96741.7|96691.7|75
1646932860000|2022-03-10 17:21:00|96759|96709|96746.5|96696.5|96759.8|96709.8|96746.5|96696.5|49
1646932870000|2022-03-10 17:21:10|96747.6|96697.6|96757.8|96707.8|96758|96708|96746.2|96696.2|49
1646932880000|2022-03-10 17:21:20|96757.9|96707.9|96744.8|96694.8|96758.3|96708.3|96743.3|96693.3|59
1646932890000|2022-03-10 17:21:30|96745.4|96695.4|96715.9|96690.9|96745.4|96695.4|96715.9|96682.4|48
1646932900000|2022-03-10 17:21:40|96715.6|96690.6|96722.8|96672.8|96727.9|96692.2|96707.9|96669.3|60
1646932910000|2022-03-10 17:21:50|96722.6|96672.6|96728|96678|96729.9|96679.9|96722.4|96672.4|45
1646932920000|2022-03-10 17:22:00|96728.3|96678.3|96709.2|96659.2|96728.3|96681.8|96699.2|96659.2|60
1646932930000|2022-03-10 17:22:10|96706.1|96656.1|96678.5|96628.5|96710.8|96660.8|96676.6|96626.6|69
1646932940000|2022-03-10 17:22:20|96678.6|96628.6|96699.3|96649.3|96699.3|96649.3|96674.6|96624.6|67
1646932950000|2022-03-10 17:22:30|96701.2|96651.2|96707.9|96657.9|96711.3|96661.3|96699.6|96649.6|64
1646932960000|2022-03-10 17:22:40|96707.6|96657.6|96708|96658|96711.5|96661.5|96707|96657|45
1646932970000|2022-03-10 17:22:50|96708.3|96658.3|96710.6|96660.6|96711.1|96661.1|96701.1|96651.1|57
1646932980000|2022-03-10 17:23:00|96710.2|96660.2|96713|96663|96716.3|96666.3|96710.2|96660.2|63
1646932990000|2022-03-10 17:23:10|96713.3|96663.3|96707.5|96657.5|96713.3|96663.3|96707.2|96657.2|44
1646933000000|2022-03-10 17:23:20|96707.4|96657.4|96712.7|96662.7|96716.1|96666.1|96707.2|96657.2|59
1646933010000|2022-03-10 17:23:30|96713.5|96663.5|96703.6|96653.6|96713.5|96663.5|96700.1|96650.1|61
1646933020000|2022-03-10 17:23:40|96702.5|96652.5|96669.8|96619.8|96702.5|96652.5|96669.8|96619.8|68
1646933030000|2022-03-10 17:23:50|96668.8|96618.8|96648.7|96598.7|96669.2|96619.2|96648.2|96598.2|75
1646933040000|2022-03-10 17:24:00|96648.2|96598.2|96648.3|96598.3|96651.9|96601.9|96645.1|96595.1|72
1646933050000|2022-03-10 17:24:10|96648.4|96598.4|96652.8|96602.8|96653.9|96603.9|96647.9|96597.9|63
1646933060000|2022-03-10 17:24:20|96653.1|96603.1|96654.5|96604.5|96656.9|96606.9|96652|96602|57
1646933070000|2022-03-10 17:24:30|96654.7|96604.7|96636.7|96586.7|96655.6|96605.6|96636.6|96586.6|54
1646933080000|2022-03-10 17:24:40|96636.1|96586.1|96687.9|96637.9|96688.8|96638.8|96634.5|96584.5|57
1646933090000|2022-03-10 17:24:50|96688.8|96638.8|96692|96642|96693.3|96643.3|96685.6|96635.6|45
1646933100000|2022-03-10 17:25:00|96691.9|96641.9|96686.9|96636.9|96695.9|96645.9|96683|96633|66
1646933110000|2022-03-10 17:25:10|96686.6|96636.6|96692.7|96642.7|96693.5|96643.5|96685.1|96635.1|63
1646933120000|2022-03-10 17:25:20|96693.1|96643.1|96706.8|96656.8|96709.1|96659.1|96688.7|96638.7|72
1646933130000|2022-03-10 17:25:30|96706.2|96656.2|96724.9|96674.9|96727.1|96677.1|96706.2|96656.2|73
1646933140000|2022-03-10 17:25:40|96724.2|96674.2|96725|96675|96728.7|96678.7|96721.1|96671.1|61
1646933150000|2022-03-10 17:25:50|96724.5|96674.5|96726.3|96676.3|96729.1|96679.1|96715.8|96665.8|63
1646933160000|2022-03-10 17:26:00|96726.4|96676.4|96732|96682|96733.2|96683.2|96726.2|96676.2|62
1646933170000|2022-03-10 17:26:10|96730.5|96680.5|96751.3|96701.3|96751.8|96701.8|96729.4|96679.4|71
1646933180000|2022-03-10 17:26:20|96752.8|96702.8|96758.9|96708.9|96785|96735|96752.8|96702.8|77
1646933190000|2022-03-10 17:26:30|96758.7|96708.7|96746.3|96696.3|96758.7|96708.7|96738.1|96688.1|70
1646933200000|2022-03-10 17:26:40|96745.9|96695.9|96741.6|96691.6|96746.7|96696.7|96739.6|96689.6|58
1646933210000|2022-03-10 17:26:50|96741.8|96691.8|96744.9|96694.9|96744.9|96694.9|96740.8|96690.8|42
1646933220000|2022-03-10 17:27:00|96744.8|96694.8|96742.3|96692.3|96744.8|96694.8|96741.8|96691.8|41
1646933230000|2022-03-10 17:27:10|96741.9|96691.9|96770.1|96720.1|96771.6|96721.6|96741.7|96691.7|62
1646933240000|2022-03-10 17:27:20|96770.8|96720.8|96771.1|96721.1|96771.5|96721.5|96762.4|96712.4|62
1646933250000|2022-03-10 17:27:30|96770.8|96720.8|96769.5|96719.5|96770.8|96720.8|96764.9|96714.9|52
1646933260000|2022-03-10 17:27:40|96769.1|96719.1|96762|96712|96769.1|96719.1|96760.4|96710.4|38
1646933270000|2022-03-10 17:27:50|96761.9|96711.9|96796.4|96746.4|96797.4|96747.4|96760.9|96710.9|50
1646933280000|2022-03-10 17:28:00|96796.1|96746.1|96810|96760|96811.8|96761.8|96796.1|96746.1|62
1646933290000|2022-03-10 17:28:10|96807|96757|96794.3|96744.3|96807.3|96757.3|96794.3|96744.3|65
1646933300000|2022-03-10 17:28:20|96796.1|96746.1|96796.7|96746.7|96798.8|96748.8|96795.6|96745.6|45
1646933310000|2022-03-10 17:28:30|96796.3|96746.3|96798.7|96748.7|96800.9|96750.9|96796.3|96746.3|48
1646933320000|2022-03-10 17:28:40|96798.6|96748.6|96799.8|96749.8|96804.5|96768.6|96792.3|96746.9|52
1646933330000|2022-03-10 17:28:50|96800.8|96750.8|96803.7|96753.7|96806|96756|96800.8|96750.8|37
1646933340000|2022-03-10 17:29:00|96803.8|96753.8|96808.8|96758.8|96813|96763|96803.3|96753.3|56
1646933350000|2022-03-10 17:29:10|96808.7|96758.7|96810.6|96760.6|96814|96764|96806.7|96756.7|54
1646933360000|2022-03-10 17:29:20|96810.4|96760.4|96811.1|96761.1|96813.1|96763.1|96806.2|96756.2|50
1646933370000|2022-03-10 17:29:30|96814.4|96764.4|96767.6|96717.6|96815.2|96765.2|96767.6|96717.6|61
1646933380000|2022-03-10 17:29:40|96767.8|96717.8|96760.2|96710.2|96767.8|96717.8|96759.3|96709.3|30
1646933390000|2022-03-10 17:29:50|96760|96710|96760.9|96710.9|96761.5|96711.5|96750.7|96700.7|52
1646933400000|2022-03-10 17:30:00|96759.8|96709.8|96754.8|96704.8|96760|96710|96754.1|96704.1|51
1646933410000|2022-03-10 17:30:10|96754.9|96704.9|96751.3|96701.3|96764|96714|96750.4|96700.4|54
1646933420000|2022-03-10 17:30:20|96749.9|96699.9|96748.8|96698.8|96750.7|96700.7|96748.6|96698.6|44
1646933430000|2022-03-10 17:30:30|96748.7|96698.7|96748|96698|96749|96699|96746.7|96696.7|27
1646933440000|2022-03-10 17:30:40|96748.1|96698.1|96758.6|96708.6|96758.8|96708.8|96748.1|96698.1|31
1646933450000|2022-03-10 17:30:50|96758.4|96708.4|96749.9|96699.9|96758.6|96713.4|96737.6|96699.7|38
1646933460000|2022-03-10 17:31:00|96749.8|96699.8|96757.8|96707.8|96757.9|96707.9|96749.6|96699.6|43
1646933470000|2022-03-10 17:31:10|96757.6|96707.6|96756.5|96706.5|96760.8|96710.8|96754.6|96704.6|63
1646933480000|2022-03-10 17:31:20|96757.7|96707.7|96747.6|96697.6|96757.7|96707.7|96745.4|96695.4|45
1646933490000|2022-03-10 17:31:30|96747.2|96697.2|96740.1|96690.1|96748.7|96698.7|96740.1|96690.1|39
1646933500000|2022-03-10 17:31:40|96741|96691|96739.8|96689.8|96741.7|96691.7|96737.8|96687.8|35
1646933510000|2022-03-10 17:31:50|96740.1|96690.1|96738.7|96688.7|96740.1|96690.1|96737|96687|37
1646933520000|2022-03-10 17:32:00|96738.6|96688.6|96737.6|96687.6|96739.3|96689.3|96737.2|96687.2|40
1646933530000|2022-03-10 17:32:10|96737.9|96687.9|96738.3|96688.3|96738.8|96688.8|96737.8|96687.8|29
1646933540000|2022-03-10 17:32:20|96738|96688|96739.5|96689.5|96739.9|96689.9|96736.7|96686.7|34
1646933550000|2022-03-10 17:32:30|96739.3|96689.3|96740.2|96690.2|96740.2|96690.2|96737.3|96687.3|32
1646933560000|2022-03-10 17:32:40|96740.3|96690.3|96741.6|96691.6|96745.7|96695.7|96732.5|96682.5|47
1646933570000|2022-03-10 17:32:50|96735.1|96685.1|96728.1|96678.1|96735.1|96685.1|96722.7|96672.7|56
1646933580000|2022-03-10 17:33:00|96729.7|96679.7|96725.6|96675.6|96730.9|96680.9|96723.9|96673.9|46
1646933590000|2022-03-10 17:33:10|96725.7|96675.7|96722.3|96672.3|96726.7|96676.7|96722.3|96672.3|33
1646933600000|2022-03-10 17:33:20|96721.8|96671.8|96726.2|96676.2|96726.2|96676.2|96721.8|96671.8|17
1646933610000|2022-03-10 17:33:30|96725.4|96675.4|96712.2|96662.2|96728.6|96678.8|96703.2|96662.2|20
1646933620000|2022-03-10 17:33:40|96712.6|96662.6|96706.2|96656.2|96716.7|96666.7|96705.7|96655.7|38
1646933630000|2022-03-10 17:33:50|96705.7|96655.7|96694.6|96644.6|96705.7|96655.7|96683.6|96633.6|60
1646933640000|2022-03-10 17:34:00|96693.7|96643.7|96692.4|96642.4|96695.1|96645.1|96691.5|96641.5|40
1646933650000|2022-03-10 17:34:10|96690.9|96640.9|96709.8|96659.8|96709.8|96659.8|96690.3|96640.3|47
1646933660000|2022-03-10 17:34:20|96710.1|96660.1|96713.2|96663.2|96714|96664|96705|96655|52
1646933670000|2022-03-10 17:34:30|96713.1|96663.1|96711|96661|96713.4|96663.4|96709.2|96659.2|39
1646933680000|2022-03-10 17:34:40|96711.1|96661.1|96706.4|96656.4|96712.7|96662.7|96705.2|96655.2|47
1646933690000|2022-03-10 17:34:50|96705.3|96655.3|96717.6|96667.6|96718.5|96668.5|96704.1|96654.1|45
1646933700000|2022-03-10 17:35:00|96717.4|96667.4|96724.8|96674.8|96726.1|96676.1|96717.2|96667.2|44
1646933710000|2022-03-10 17:35:10|96724.4|96674.4|96726.4|96676.4|96728.6|96678.6|96723.1|96673.1|42
1646933720000|2022-03-10 17:35:20|96726.5|96676.5|96736.3|96686.3|96738|96688|96722.5|96672.5|56
1646933730000|2022-03-10 17:35:30|96736.1|96686.1|96737.8|96687.8|96744|96694|96734.1|96684.1|63
1646933740000|2022-03-10 17:35:40|96739.1|96689.1|96751.3|96701.3|96758.1|96708.1|96731.9|96681.9|62
1646933750000|2022-03-10 17:35:50|96751.1|96701.1|96758.8|96708.8|96759.5|96709.5|96748|96698|54
1646933760000|2022-03-10 17:36:00|96759.9|96709.9|96760.1|96710.1|96767|96717|96758.8|96708.8|54
1646933770000|2022-03-10 17:36:10|96760.7|96710.7|96757.1|96707.1|96761.4|96711.4|96757.1|96707.1|46
1646933780000|2022-03-10 17:36:20|96757.4|96707.4|96755.6|96705.6|96757.5|96707.5|96750.3|96700.3|50
1646933790000|2022-03-10 17:36:30|96756.3|96706.3|96757.3|96707.3|96759.8|96709.8|96756.3|96706.3|52
1646933800000|2022-03-10 17:36:40|96757.6|96707.6|96758.1|96708.1|96758.6|96708.6|96756.7|96706.7|34
1646933810000|2022-03-10 17:36:50|96757.7|96707.7|96755.2|96705.2|96763.1|96713.1|96755.2|96705.2|45
1646933820000|2022-03-10 17:37:00|96754.9|96704.9|96760.7|96710.7|96762.1|96712.1|96754.9|96704.9|44
1646933830000|2022-03-10 17:37:10|96760.6|96710.6|96761.8|96711.8|96766.7|96716.7|96760.4|96710.4|45
1646933840000|2022-03-10 17:37:20|96761.5|96711.5|96768.7|96718.7|96772.3|96722.3|96758.9|96708.9|46
1646933850000|2022-03-10 17:37:30|96769.6|96719.6|96769.1|96719.1|96770.8|96720.8|96764.7|96714.7|44
1646933860000|2022-03-10 17:37:40|96769.7|96719.7|96765.2|96715.2|96769.8|96719.8|96764.8|96714.8|31
1646933870000|2022-03-10 17:37:50|96765.8|96715.8|96777.5|96727.5|96777.6|96727.6|96765.2|96715.2|44
1646933880000|2022-03-10 17:38:00|96777.3|96727.3|96776.1|96726.1|96777.3|96727.3|96771.7|96721.7|47
1646933890000|2022-03-10 17:38:10|96772.4|96722.4|96774.7|96724.7|96779.4|96729.4|96772.4|96722.4|46
1646933900000|2022-03-10 17:38:20|96774.6|96724.6|96767.1|96717.1|96775.5|96725.5|96763.7|96713.7|45
1646933910000|2022-03-10 17:38:30|96766.7|96716.7|96767.8|96717.8|96769.7|96719.7|96762.9|96712.9|52
1646933920000|2022-03-10 17:38:40|96768.8|96718.8|96770.3|96720.3|96771.1|96721.1|96765.7|96715.7|39
1646933930000|2022-03-10 17:38:50|96770.4|96720.4|96769.7|96719.7|96771.6|96721.6|96759.2|96709.2|49
1646933940000|2022-03-10 17:39:00|96769.6|96719.6|96765.2|96715.2|96772.5|96722.5|96764.5|96714.5|61
1646933950000|2022-03-10 17:39:10|96763.8|96713.8|96756.3|96706.3|96765.3|96715.3|96752.6|96702.6|64
1646933960000|2022-03-10 17:39:20|96755.9|96705.9|96752.8|96702.8|96759.2|96709.2|96750.2|96700.2|32
1646933970000|2022-03-10 17:39:30|96752.6|96702.6|96753.7|96703.7|96755.3|96705.3|96751.4|96701.4|39
1646933980000|2022-03-10 17:39:40|96754.2|96704.2|96755.9|96705.9|96756.4|96706.4|96751.8|96701.8|41
1646933990000|2022-03-10 17:39:50|96756.3|96706.3|96743.5|96693.5|96757|96707|96742.1|96692.1|44
1646934000000|2022-03-10 17:40:00|96740.3|96690.3|96744.2|96694.2|96752.2|96702.2|96738.4|96688.4|60
1646934010000|2022-03-10 17:40:10|96744.1|96694.1|96722.9|96672.9|96745.9|96695.9|96718.5|96668.5|67
1646934020000|2022-03-10 17:40:20|96722.7|96672.7|96715|96665|96729.5|96679.5|96715|96665|62
1646934030000|2022-03-10 17:40:30|96713.8|96663.8|96734.7|96684.7|96735.3|96685.3|96713.8|96663.8|74
1646934040000|2022-03-10 17:40:40|96734.8|96684.8|96721.7|96671.7|96737.5|96687.5|96720.5|96670.5|67
1646934050000|2022-03-10 17:40:50|96718.7|96668.7|96720.6|96650|96720.6|96668.7|96689.6|96636.6|72
1646934060000|2022-03-10 17:41:00|96712.7|96662.7|96746.2|96696.2|96750.6|96700.6|96708.6|96650.3|77
1646934070000|2022-03-10 17:41:10|96758.1|96687.8|96740.3|96690.3|96758.1|96704.5|96739.4|96687.8|68
1646934080000|2022-03-10 17:41:20|96740|96690|96746.5|96696.5|96748.9|96698.9|96736.9|96686.9|51
1646934090000|2022-03-10 17:41:30|96746.7|96696.7|96745.6|96695.6|96748.7|96698.7|96745.1|96695.1|43
1646934100000|2022-03-10 17:41:40|96745.7|96695.7|96745.8|96695.8|96754.4|96704.4|96745|96695|59
1646934110000|2022-03-10 17:41:50|96745.5|96695.5|96741.2|96691.2|96746.5|96696.5|96739.9|96689.9|39
1646934120000|2022-03-10 17:42:00|96740.9|96690.9|96741.3|96691.3|96741.4|96691.4|96738.5|96688.5|30
1646934130000|2022-03-10 17:42:10|96741.7|96691.7|96727.5|96677.5|96741.7|96691.7|96725.9|96675.9|64
1646934140000|2022-03-10 17:42:20|96729.7|96679.7|96725.6|96675.6|96730.2|96680.2|96724.3|96674.3|55
1646934150000|2022-03-10 17:42:30|96725.2|96675.2|96724.5|96674.5|96727.9|96677.9|96724.5|96674.5|46
1646934160000|2022-03-10 17:42:40|96723.9|96673.9|96741.1|96691.1|96744.7|96704.9|96722.1|96673.7|52
1646934170000|2022-03-10 17:42:50|96741|96691|96732.5|96682.5|96743|96693|96729.4|96679.4|42
1646934180000|2022-03-10 17:43:00|96733|96683|96739.2|96689.2|96740|96701.1|96722.8|96679.5|41
1646934190000|2022-03-10 17:43:10|96739|96689|96742.6|96692.6|96744.6|96694.6|96739|96689|38
1646934200000|2022-03-10 17:43:20|96742.7|96692.7|96748.8|96698.8|96749.3|96699.3|96742.7|96692.7|37
1646934210000|2022-03-10 17:43:30|96748.1|96698.1|96750.7|96700.7|96751.7|96701.7|96746.9|96696.9|31
1646934220000|2022-03-10 17:43:40|96750.6|96700.6|96753.1|96703.1|96754.1|96704.1|96749.1|96699.1|40
1646934230000|2022-03-10 17:43:50|96753.3|96703.3|96756.2|96706.2|96756.3|96706.3|96752.9|96702.9|38
1646934240000|2022-03-10 17:44:00|96756.3|96706.3|96737.5|96687.5|96759.2|96720.8|96725.8|96687.5|48
1646934250000|2022-03-10 17:44:10|96737.8|96687.8|96738.7|96688.7|96742.2|96702.3|96727.3|96683.6|50
1646934260000|2022-03-10 17:44:20|96735|96685|96733.2|96683.2|96735|96695.4|96713.6|96676.4|54
1646934270000|2022-03-10 17:44:30|96732.8|96682.8|96763.4|96713.4|96765.4|96715.4|96732.6|96682.6|59
1646934280000|2022-03-10 17:44:40|96762.7|96712.7|96775.4|96725.4|96775.7|96725.7|96760.6|96710.6|66
1646934290000|2022-03-10 17:44:50|96775.3|96725.3|96779.9|96729.9|96791.6|96730.2|96775.3|96713.8|56
1646934300000|2022-03-10 17:45:00|96789.7|96719|96758|96708|96792.2|96731.8|96755.7|96705.7|73
1646934310000|2022-03-10 17:45:10|96757.1|96707.1|96762.5|96712.5|96767.3|96717.3|96755.3|96705.3|72
1646934320000|2022-03-10 17:45:20|96762.7|96712.7|96779.5|96729.5|96779.7|96729.7|96762.7|96712.7|74
1646934330000|2022-03-10 17:45:30|96779.2|96729.2|96791.9|96741.9|96795.3|96742.4|96778.9|96725.2|71
1646934340000|2022-03-10 17:45:40|96790.9|96740.9|96795.2|96745.2|96798.6|96748.6|96790.9|96740.9|66
1646934350000|2022-03-10 17:45:50|96795.6|96745.6|96804.7|96754.7|96806.9|96756.9|96795.1|96745.1|57
1646934360000|2022-03-10 17:46:00|96804.5|96754.5|96813.6|96763.6|96813.7|96763.7|96804.4|96754.4|54
1646934370000|2022-03-10 17:46:10|96813.7|96763.7|96812.9|96762.9|96814.5|96764.5|96811.2|96761.2|43
1646934380000|2022-03-10 17:46:20|96812.6|96762.6|96816.8|96766.8|96817.7|96767.7|96812.2|96762.2|42
1646934390000|2022-03-10 17:46:30|96817.9|96767.9|96814.9|96764.9|96818.7|96768.7|96814.9|96764.9|37
1646934400000|2022-03-10 17:46:40|96815.7|96765.7|96815.8|96765.8|96817.8|96767.8|96814|96764|40
1646934410000|2022-03-10 17:46:50|96816|96766|96814.2|96764.2|96818.5|96768.5|96813.3|96763.3|49
1646934420000|2022-03-10 17:47:00|96814.6|96764.6|96818.3|96768.3|96820.1|96770.1|96814.6|96764.6|43
1646934430000|2022-03-10 17:47:10|96818.5|96768.5|96815|96765|96818.8|96768.8|96814.8|96764.8|38
1646934440000|2022-03-10 17:47:20|96815.7|96765.7|96819.8|96769.8|96820.2|96770.2|96814.8|96764.8|29
1646934450000|2022-03-10 17:47:30|96819.9|96769.9|96821.4|96771.4|96823.2|96773.2|96818.7|96768.7|43
1646934460000|2022-03-10 17:47:40|96821.8|96771.8|96821.2|96771.2|96823.3|96773.3|96821|96771|44
1646934470000|2022-03-10 17:47:50|96821|96771|96826.9|96776.9|96827.9|96777.9|96820.9|96770.9|39
1646934480000|2022-03-10 17:48:00|96823.6|96773.6|96824.7|96774.7|96828.2|96778.2|96822.1|96772.1|42
1646934490000|2022-03-10 17:48:10|96824.6|96774.6|96823.5|96773.5|96824.6|96774.6|96821.3|96771.3|38
1646934500000|2022-03-10 17:48:20|96823.4|96773.4|96826.4|96776.4|96826.4|96776.4|96821.3|96771.3|43
1646934510000|2022-03-10 17:48:30|96826.8|96776.8|96813.4|96763.4|96833.9|96783.9|96812.6|96762.6|66
1646934520000|2022-03-10 17:48:40|96813.7|96763.7|96813.1|96763.1|96815.5|96765.5|96812.2|96762.2|43
1646934530000|2022-03-10 17:48:50|96813.2|96763.2|96825.3|96775.3|96826.2|96776.2|96812.8|96762.8|53
1646934540000|2022-03-10 17:49:00|96824.2|96774.2|96813.3|96763.3|96826.9|96776.9|96812.7|96762.7|48
1646934550000|2022-03-10 17:49:10|96811.4|96761.4|96810.7|96760.7|96812.1|96762.1|96808.2|96758.2|43
1646934560000|2022-03-10 17:49:20|96810.8|96760.8|96808.9|96758.9|96813.6|96763.6|96808.7|96758.7|45
1646934570000|2022-03-10 17:49:30|96809.7|96759.7|96810.2|96760.2|96810.3|96760.3|96809|96759|23
1646934580000|2022-03-10 17:49:40|96810.4|96760.4|96815.9|96765.9|96819.9|96778.6|96801|96760.4|50
1646934590000|2022-03-10 17:49:50|96816.1|96766.1|96815.8|96765.8|96816.2|96766.2|96815.3|96765.3|21
1646934600000|2022-03-10 17:50:00|96816|96766|96812|96762|96816|96766|96811|96761|27
1646934610000|2022-03-10 17:50:10|96811.8|96761.8|96813|96763|96813.4|96763.4|96810.9|96760.9|23
1646934620000|2022-03-10 17:50:20|96813.2|96763.2|96813.9|96763.9|96813.9|96763.9|96812.8|96762.8|25
1646934630000|2022-03-10 17:50:30|96814|96764|96813.7|96763.7|96814|96764|96813.5|96763.5|15
1646934640000|2022-03-10 17:50:40|96813.8|96763.8|96814.8|96764.8|96816.4|96766.4|96813.7|96763.7|22
1646934650000|2022-03-10 17:50:50|96814.7|96764.7|96830.4|96780.4|96833.7|96783.7|96814.7|96764.7|49
1646934660000|2022-03-10 17:51:00|96830.3|96780.3|96829.7|96779.7|96831.2|96781.2|96826.8|96776.8|46
1646934670000|2022-03-10 17:51:10|96829.4|96779.4|96827.9|96777.9|96829.8|96779.8|96825.7|96775.7|31
1646934680000|2022-03-10 17:51:20|96827.1|96777.1|96827.9|96777.9|96829.3|96779.3|96825.7|96775.7|36
1646934690000|2022-03-10 17:51:30|96828|96778|96825.5|96775.5|96828.5|96778.5|96825.5|96775.5|22
1646934700000|2022-03-10 17:51:40|96825.6|96775.6|96817|96767|96827.8|96777.8|96816.9|96766.9|43
1646934710000|2022-03-10 17:51:50|96815.5|96765.5|96821.5|96771.5|96823.7|96773.7|96815.1|96765.1|53
1646934720000|2022-03-10 17:52:00|96820.5|96770.5|96816.9|96766.9|96822.2|96772.2|96816.9|96766.9|44
1646934730000|2022-03-10 17:52:10|96816.2|96766.2|96805.1|96755.1|96816.9|96766.9|96802.9|96752.9|48
1646934740000|2022-03-10 17:52:20|96805|96755|96810.4|96760.4|96811.8|96761.8|96803.4|96753.4|51
1646934750000|2022-03-10 17:52:30|96810.3|96760.3|96813.6|96763.6|96813.6|96763.6|96805.9|96755.9|57
1646934760000|2022-03-10 17:52:40|96813.5|96763.5|96813.9|96763.9|96816.4|96766.4|96813.5|96763.5|43
1646934770000|2022-03-10 17:52:50|96814|96764|96808.8|96758.8|96814|96764|96808.4|96758.4|37
1646934780000|2022-03-10 17:53:00|96808.9|96758.9|96810.8|96760.8|96811.7|96761.7|96808.8|96758.8|37
1646934790000|2022-03-10 17:53:10|96811|96761|96805.5|96755.5|96811.5|96761.5|96804.2|96754.2|48
1646934800000|2022-03-10 17:53:20|96805.2|96755.2|96798.7|96748.7|96807.7|96757.7|96798.7|96748.7|45
1646934810000|2022-03-10 17:53:30|96797.4|96747.4|96801.9|96751.9|96802|96752|96797.4|96747.4|42
1646934820000|2022-03-10 17:53:40|96802.1|96752.1|96795.9|96745.9|96805.8|96768|96791.8|96745.9|45
1646934830000|2022-03-10 17:53:50|96796.7|96746.7|96796.6|96746.6|96798|96748|96794.3|96744.3|49
1646934840000|2022-03-10 17:54:00|96795.7|96745.7|96798.9|96748.9|96801|96751|96795.7|96745.7|49
1646934850000|2022-03-10 17:54:10|96798.8|96748.8|96804.2|96754.2|96804.9|96754.9|96797.7|96747.7|64
1646934860000|2022-03-10 17:54:20|96804|96754|96802.8|96752.8|96806.2|96756.2|96797.7|96747.7|53
1646934870000|2022-03-10 17:54:30|96803.3|96753.3|96796.4|96746.4|96803.3|96753.3|96796.4|96746.4|43
1646934880000|2022-03-10 17:54:40|96800.9|96750.9|96810.7|96760.7|96810.8|96760.8|96799.4|96749.4|53
1646934890000|2022-03-10 17:54:50|96810.1|96760.1|96812|96762|96812|96762|96808.6|96758.6|54
1646934900000|2022-03-10 17:55:00|96812.3|96762.3|96811.8|96761.8|96813.5|96763.5|96811.5|96761.5|29
1646934910000|2022-03-10 17:55:10|96811.9|96761.9|96812.1|96762.1|96813.3|96763.3|96811.9|96761.9|24
1646934920000|2022-03-10 17:55:20|96812.3|96762.3|96811.5|96761.5|96812.4|96762.4|96811.2|96761.2|19
1646934930000|2022-03-10 17:55:30|96811.7|96761.7|96810.1|96760.1|96811.7|96761.7|96809.4|96759.4|27
1646934940000|2022-03-10 17:55:40|96809.5|96759.5|96812.6|96762.6|96817.2|96767.2|96809.3|96759.3|51
1646934950000|2022-03-10 17:55:50|96812.7|96762.7|96806.9|96756.9|96816.3|96766.3|96802.4|96752.4|53
1646934960000|2022-03-10 17:56:00|96806.7|96756.7|96811.8|96761.8|96813.5|96763.5|96805.9|96755.9|63
1646934970000|2022-03-10 17:56:10|96811.3|96761.3|96822.2|96772.2|96823.6|96773.6|96811.3|96761.3|68
1646934980000|2022-03-10 17:56:20|96821.7|96771.7|96822.9|96772.9|96828.2|96778.2|96820.4|96770.4|74
1646934990000|2022-03-10 17:56:30|96823.2|96773.2|96820.6|96770.6|96825|96775|96819.1|96769.1|63
1646935000000|2022-03-10 17:56:40|96820.2|96770.2|96821|96771|96824.1|96774.1|96817.9|96767.9|57
1646935010000|2022-03-10 17:56:50|96820.7|96770.7|96831.2|96781.2|96832.1|96782.1|96811.9|96761.9|70
1646935020000|2022-03-10 17:57:00|96831.1|96781.1|96825.1|96775.1|96831.1|96781.1|96823.8|96773.8|67
1646935030000|2022-03-10 17:57:10|96825.9|96775.9|96834.1|96784.1|96834.8|96784.8|96824.9|96774.9|65
1646935040000|2022-03-10 17:57:20|96834.9|96784.9|96839.4|96789.4|96839.4|96789.4|96833.3|96783.3|62
1646935050000|2022-03-10 17:57:30|96839.5|96789.5|96849.1|96799.1|96850.5|96800.5|96839.5|96789.5|59
1646935060000|2022-03-10 17:57:40|96849.9|96799.9|96847.8|96797.8|96852.4|96802.4|96847.2|96797.2|43
1646935070000|2022-03-10 17:57:50|96847.5|96797.5|96848.5|96798.5|96848.5|96798.5|96844.1|96794.1|53
1646935080000|2022-03-10 17:58:00|96849.2|96799.2|96848.6|96798.6|96852.4|96802.4|96847|96797|53
1646935090000|2022-03-10 17:58:10|96848.5|96798.5|96855.6|96805.6|96856.6|96806.6|96847.6|96797.6|52
1646935100000|2022-03-10 17:58:20|96855.7|96805.7|96854.4|96804.4|96855.7|96805.7|96849.9|96799.9|53
1646935110000|2022-03-10 17:58:30|96854.5|96804.5|96852.9|96802.9|96857.2|96807.2|96852.6|96802.6|46
1646935120000|2022-03-10 17:58:40|96852.7|96802.7|96853.8|96803.8|96857.2|96807.2|96851.2|96801.2|50
1646935130000|2022-03-10 17:58:50|96854.1|96804.1|96861.8|96811.8|96861.8|96811.8|96853.4|96803.4|54
1646935140000|2022-03-10 17:59:00|96861.1|96811.1|96854.7|96804.7|96865.9|96815.9|96853.5|96803.5|65
1646935150000|2022-03-10 17:59:10|96854.5|96804.5|96850.4|96800.4|96855.3|96805.3|96848.4|96798.4|52
1646935160000|2022-03-10 17:59:20|96849.9|96799.9|96847.4|96797.4|96852.1|96802.1|96847.3|96797.3|31
1646935170000|2022-03-10 17:59:30|96847.5|96797.5|96849.2|96799.2|96849.9|96799.9|96846.4|96796.4|48
1646935180000|2022-03-10 17:59:40|96848.8|96798.8|96848.9|96798.9|96850.7|96800.7|96848.2|96798.2|47
1646935190000|2022-03-10 17:59:50|96848.3|96798.3|96850.3|96800.3|96853.9|96803.9|96847.7|96797.7|35
1646935200000|2022-03-10 18:00:00|96849.6|96799.6|96851.8|96801.8|96854.4|96804.4|96844.8|96794.8|62
1646935210000|2022-03-10 18:00:10|96853|96803|96844|96794|96853.1|96803.1|96842.6|96792.6|53
1646935220000|2022-03-10 18:00:20|96843.9|96793.9|96843.2|96793.2|96845.7|96795.7|96837.9|96787.9|41
1646935230000|2022-03-10 18:00:30|96838.1|96788.1|96844.6|96794.6|96846.7|96804.2|96829.2|96788.1|57
1646935240000|2022-03-10 18:00:40|96844.9|96794.9|96847.5|96797.5|96849.5|96799.5|96839.8|96789.8|50
1646935250000|2022-03-10 18:00:50|96848|96798|96857.9|96807.9|96857.9|96807.9|96847.6|96797.6|51
1646935260000|2022-03-10 18:01:00|96853|96803|96854.8|96804.8|96857.7|96807.7|96851.6|96801.6|59
1646935270000|2022-03-10 18:01:10|96855.3|96805.3|96860.9|96810.9|96860.9|96810.9|96854.9|96804.9|47
1646935280000|2022-03-10 18:01:20|96860.5|96810.5|96859.5|96809.5|96861|96811|96859.1|96809.1|31
1646935290000|2022-03-10 18:01:30|96859|96809|96858.7|96808.7|96861.2|96811.2|96853.3|96803.3|34
1646935300000|2022-03-10 18:01:40|96858.2|96808.2|96859|96809|96859.8|96809.8|96856.3|96806.3|40
1646935310000|2022-03-10 18:01:50|96858.9|96808.9|96859.4|96809.4|96860.8|96810.8|96857.9|96807.9|36
1646935320000|2022-03-10 18:02:00|96859.2|96809.2|96841|96791|96860.8|96810.8|96836.9|96786.9|48
1646935330000|2022-03-10 18:02:10|96841.4|96791.4|96836.8|96786.8|96844.6|96794.6|96835.7|96785.7|66
1646935340000|2022-03-10 18:02:20|96837.2|96787.2|96837.8|96787.8|96840.1|96790.1|96829.9|96779.9|68
1646935350000|2022-03-10 18:02:30|96837.3|96787.3|96838.8|96788.8|96845.5|96795.5|96834.2|96784.2|54
1646935360000|2022-03-10 18:02:40|96839.3|96789.3|96838.8|96788.8|96841.2|96791.2|96836.7|96786.7|44
1646935370000|2022-03-10 18:02:50|96838.6|96788.6|96847.4|96797.4|96849.6|96799.6|96837.8|96787.8|60
1646935380000|2022-03-10 18:03:00|96847.1|96797.1|96840.1|96790.1|96848.7|96798.7|96837.7|96787.7|57
1646935390000|2022-03-10 18:03:10|96840.6|96790.6|96840.7|96790.7|96845.5|96795.5|96836|96786|54
1646935400000|2022-03-10 18:03:20|96840.8|96790.8|96849|96799|96850.7|96800.7|96837.5|96787.5|65
1646935410000|2022-03-10 18:03:30|96848.7|96798.7|96845.4|96795.4|96849.1|96799.1|96841.1|96791.1|44
1646935420000|2022-03-10 18:03:40|96845.3|96795.3|96846.6|96796.6|96848.9|96798.9|96845.1|96795.1|41
1646935430000|2022-03-10 18:03:50|96846.7|96796.7|96849.9|96799.9|96851.5|96801.5|96846.2|96796.2|52
1646935440000|2022-03-10 18:04:00|96849.8|96799.8|96851.3|96801.3|96852.8|96802.8|96849.1|96799.1|44
1646935450000|2022-03-10 18:04:10|96851.2|96801.2|96854.2|96804.2|96860.9|96810.9|96851|96801|55
1646935460000|2022-03-10 18:04:20|96853.5|96803.5|96852.1|96802.1|96855.3|96805.3|96850.6|96800.6|51
1646935470000|2022-03-10 18:04:30|96852.2|96802.2|96851.9|96801.9|96853.2|96803.2|96851.2|96801.2|41
1646935480000|2022-03-10 18:04:40|96852.4|96802.4|96853.6|96803.6|96853.7|96803.7|96848.6|96798.6|40
1646935490000|2022-03-10 18:04:50|96849|96799|96857.4|96807.4|96858.2|96808.2|96848.9|96798.9|50
1646935500000|2022-03-10 18:05:00|96857.3|96807.3|96856.7|96806.7|96857.8|96807.8|96856.5|96806.5|48
1646935510000|2022-03-10 18:05:10|96856.6|96806.6|96857.1|96807.1|96858.6|96808.6|96856.5|96806.5|41
1646935520000|2022-03-10 18:05:20|96857|96807|96846.5|96796.5|96857.2|96807.2|96823.5|96790.8|45
1646935530000|2022-03-10 18:05:30|96846.8|96796.8|96847.7|96797.7|96847.7|96797.7|96844.8|96794.8|49
1646935540000|2022-03-10 18:05:40|96848|96798|96848|96798|96848.5|96798.5|96847.8|96797.8|16
1646935550000|2022-03-10 18:05:50|96848.2|96798.2|96848.6|96798.6|96848.8|96798.8|96848.2|96798.2|18
1646935560000|2022-03-10 18:06:00|96848.5|96798.5|96843.6|96793.6|96848.6|96798.6|96842.9|96792.9|34
1646935570000|2022-03-10 18:06:10|96843.5|96793.5|96843.1|96793.1|96843.9|96793.9|96842.2|96792.2|26
1646935580000|2022-03-10 18:06:20|96843.2|96793.2|96831.4|96781.4|96844.7|96794.7|96829|96779|48
1646935590000|2022-03-10 18:06:30|96831.5|96781.5|96828.4|96778.4|96832.7|96782.7|96828.4|96778.4|39
1646935600000|2022-03-10 18:06:40|96828.6|96778.6|96828.2|96778.2|96831.2|96781.2|96827|96777|38
1646935610000|2022-03-10 18:06:50|96828.1|96778.1|96817.2|96767.2|96829.7|96779.7|96815.7|96765.7|47
1646935620000|2022-03-10 18:07:00|96817.7|96767.7|96819.8|96769.8|96820.8|96770.8|96815.5|96765.5|50
1646935630000|2022-03-10 18:07:10|96819.6|96769.6|96815.1|96765.1|96819.6|96769.6|96814.4|96764.4|39
1646935640000|2022-03-10 18:07:20|96815|96765|96815.5|96765.5|96816.6|96766.6|96813.4|96763.4|45
1646935650000|2022-03-10 18:07:30|96815.9|96765.9|96825.7|96775.7|96825.7|96775.7|96815.9|96765.9|41
1646935660000|2022-03-10 18:07:40|96826.1|96776.1|96838.4|96788.4|96838.6|96788.6|96825.6|96775.6|58
1646935670000|2022-03-10 18:07:50|96838.9|96788.9|96837.4|96787.4|96840.9|96790.9|96832.9|96782.9|40
1646935680000|2022-03-10 18:08:00|96837.5|96787.5|96844.4|96794.4|96844.7|96794.7|96837.5|96787.5|52
1646935690000|2022-03-10 18:08:10|96844.5|96794.5|96838|96788|96845.2|96795.2|96837.4|96787.4|49
1646935700000|2022-03-10 18:08:20|96840.4|96790.4|96834.4|96784.4|96840.4|96790.4|96832.2|96782.2|47
1646935710000|2022-03-10 18:08:30|96834.5|96784.5|96831.2|96781.2|96835.1|96785.1|96830.9|96780.9|52
1646935720000|2022-03-10 18:08:40|96831.1|96781.1|96833|96783|96833.8|96783.8|96829.8|96779.8|47
1646935730000|2022-03-10 18:08:50|96833.2|96783.2|96827.3|96777.3|96833.3|96783.3|96818.5|96768.5|59
1646935740000|2022-03-10 18:09:00|96826.4|96776.4|96818.6|96768.6|96826.9|96776.9|96816.9|96766.9|57
1646935750000|2022-03-10 18:09:10|96818.9|96768.9|96806.1|96756.1|96818.9|96768.9|96801.8|96751.8|57
1646935760000|2022-03-10 18:09:20|96805.5|96755.5|96806.8|96756.8|96808.8|96758.8|96805.1|96755.1|44
1646935770000|2022-03-10 18:09:30|96807.2|96757.2|96854.1|96804.1|96863.8|96806.4|96807.2|96754.1|70
1646935780000|2022-03-10 18:09:40|96855|96805|96856.3|96806.3|96875.4|96815.4|96854.5|96801|61
1646935790000|2022-03-10 18:09:50|96856.1|96806.1|96866.6|96793.9|96866.9|96808.9|96852.8|96792.7|47
1646935800000|2022-03-10 18:10:00|96866.1|96795.6|96878.7|96828.7|96887.4|96828.7|96860.4|96795.6|68
1646935810000|2022-03-10 18:10:10|96876.9|96826.9|96877.8|96827.8|96893.4|96833.6|96873.1|96813.3|64
1646935820000|2022-03-10 18:10:20|96876.9|96826.9|96885.3|96835.3|96904.6|96836.2|96876.8|96812.8|57
1646935830000|2022-03-10 18:10:30|96885.5|96835.5|96900.9|96820|96907.6|96835.5|96885.5|96810.5|50
1646935840000|2022-03-10 18:10:40|96900.8|96818.2|96889.9|96818.2|96904.8|96820.8|96889.3|96803.6|59
1646935850000|2022-03-10 18:10:50|96890.2|96818.1|96889.3|96819|96896.2|96830.5|96880.4|96814|53
1646935860000|2022-03-10 18:11:00|96889.4|96818.2|96880.5|96830.5|96889.4|96830.5|96877.8|96818|37
1646935870000|2022-03-10 18:11:10|96881.5|96831.5|96877.4|96827.4|96889|96831.5|96875.6|96808.6|58
1646935880000|2022-03-10 18:11:20|96877.6|96827.6|96879.3|96829.3|96880.2|96830.2|96876.9|96826.9|33
1646935890000|2022-03-10 18:11:30|96879.4|96829.4|96880.6|96830.6|96890.7|96832.5|96877.8|96817.6|44
1646935900000|2022-03-10 18:11:40|96880.7|96830.7|96881.5|96831.5|96882.7|96832.7|96880.2|96830.2|34
1646935910000|2022-03-10 18:11:50|96881.4|96831.4|96880.3|96830.3|96881.4|96831.4|96880.3|96830.3|18
1646935920000|2022-03-10 18:12:00|96880.2|96830.2|96885.9|96835.9|96885.9|96835.9|96880.2|96830.2|29
1646935930000|2022-03-10 18:12:10|96886.2|96836.2|96894.6|96844.6|96897.6|96847.6|96886.1|96836.1|49
1646935940000|2022-03-10 18:12:20|96894.3|96844.3|96895.6|96845.6|96906.9|96847.6|96893.2|96836.5|46
1646935950000|2022-03-10 18:12:30|96895.4|96845.4|96888.8|96838.8|96918.6|96856.3|96887.8|96826.3|76
1646935960000|2022-03-10 18:12:40|96887.8|96837.8|96884.4|96834.4|96898.2|96838.1|96882.9|96820|51
1646935970000|2022-03-10 18:12:50|96884.2|96834.2|96884|96834|96894|96834.6|96883|96823.1|32
1646935980000|2022-03-10 18:13:00|96883.9|96833.9|96880.9|96830.9|96883.9|96833.9|96879.5|96829.5|41
1646935990000|2022-03-10 18:13:10|96880.7|96830.7|96884.7|96834.7|96884.7|96834.7|96879.5|96829.5|47
1646936000000|2022-03-10 18:13:20|96884.8|96834.8|96880.1|96830.1|96884.8|96834.8|96879.9|96829.9|45
1646936010000|2022-03-10 18:13:30|96880.2|96830.2|96876|96826|96881.2|96831.2|96876|96826|49
1646936020000|2022-03-10 18:13:40|96875.9|96825.9|96875.4|96825.4|96877.2|96827.2|96874|96824|49
1646936030000|2022-03-10 18:13:50|96875.3|96825.3|96890.4|96840.4|96890.4|96840.4|96875.3|96825.3|58
1646936040000|2022-03-10 18:14:00|96890.5|96840.5|96890.8|96840.8|96893.3|96843.3|96889.5|96839.5|56
1646936050000|2022-03-10 18:14:10|96889.7|96839.7|96898.3|96848.3|96899.4|96849.4|96889.4|96839.4|54
1646936060000|2022-03-10 18:14:20|96898.8|96848.8|96881.3|96831.3|96898.8|96848.8|96880.7|96830.7|65
1646936070000|2022-03-10 18:14:30|96881.2|96831.2|96888.6|96838.6|96903.1|96840.4|96880.7|96819.4|57
1646936080000|2022-03-10 18:14:40|96890.8|96840.8|96904.8|96828.4|96904.8|96844.8|96887|96828.4|58
1646936090000|2022-03-10 18:14:50|96892.7|96842.7|96910|96835.3|96910.7|96847.3|96892.6|96823.3|69
1646936100000|2022-03-10 18:15:00|96911|96833.7|96894.3|96844.3|96913.1|96850.9|96893.8|96830.2|63
1646936110000|2022-03-10 18:15:10|96894.4|96844.4|96902.9|96852.9|96917.1|96853.4|96891.8|96825.2|64
1646936120000|2022-03-10 18:15:20|96902.8|96852.8|96905|96855|96915|96856.9|96900.8|96838.7|58
1646936130000|2022-03-10 18:15:30|96904.8|96854.8|96890.9|96840.9|96912.4|96855.3|96886.7|96836.7|51
1646936140000|2022-03-10 18:15:40|96891.1|96841.1|96890.9|96840.9|96895.1|96845.1|96884.5|96822.8|67
1646936150000|2022-03-10 18:15:50|96890.6|96840.6|96887|96837|96892.1|96842.1|96879.6|96829.6|52
1646936160000|2022-03-10 18:16:00|96886.2|96836.2|96887.8|96837.8|96888.8|96838.8|96885.2|96835.2|55
1646936170000|2022-03-10 18:16:10|96887.3|96837.3|96887.4|96837.4|96892.2|96853.3|96876|96836.3|46
1646936180000|2022-03-10 18:16:20|96870.3|96820.3|96864|96814|96871.1|96821.1|96862.1|96812.1|55
1646936190000|2022-03-10 18:16:30|96864.4|96814.4|96884.8|96834.8|96886.7|96836.7|96864.4|96814.4|52
1646936200000|2022-03-10 18:16:40|96885|96835|96890.3|96840.3|96890.8|96840.8|96884.5|96834.5|25
1646936210000|2022-03-10 18:16:50|96889.6|96839.6|96890.1|96840.1|96890.8|96840.8|96888.2|96838.2|26
1646936220000|2022-03-10 18:17:00|96889.5|96839.5|96886.1|96836.1|96889.5|96839.5|96884|96834|25
1646936230000|2022-03-10 18:17:10|96886|96836|96887.8|96837.8|96889.1|96839.1|96885.5|96835.5|43
1646936240000|2022-03-10 18:17:20|96888|96838|96887.3|96837.3|96888.6|96838.6|96886.2|96836.2|20
1646936250000|2022-03-10 18:17:30|96886.8|96836.8|96856.5|96806.5|96886.8|96836.8|96856.2|96806.2|44
1646936260000|2022-03-10 18:17:40|96854|96804|96845.4|96795.4|96854|96804|96843.3|96793.3|44
1646936270000|2022-03-10 18:17:50|96843.2|96793.2|96846.6|96796.6|96847|96797|96843.2|96793.2|39
1646936280000|2022-03-10 18:18:00|96847|96797|96846|96796|96847.6|96797.6|96841.8|96791.8|44
1646936290000|2022-03-10 18:18:10|96846.2|96796.2|96799.6|96749.6|96846.2|96796.2|96799.5|96749.5|69
1646936300000|2022-03-10 18:18:20|96798.8|96748.8|96812.4|96762.4|96812.4|96762.4|96798.8|96748.8|59
1646936310000|2022-03-10 18:18:30|96812.5|96762.5|96849|96799|96850.6|96800.6|96811.8|96761.8|56
1646936320000|2022-03-10 18:18:40|96849.1|96799.1|96863.5|96813.5|96864.4|96814.4|96847.4|96797.4|67
1646936330000|2022-03-10 18:18:50|96863.1|96813.1|96876.6|96826.6|96889.4|96828.1|96861.5|96808.9|68
1646936340000|2022-03-10 18:19:00|96877.3|96827.3|96876.3|96826.3|96879.2|96829.2|96876.2|96826.2|56
1646936350000|2022-03-10 18:19:10|96876.6|96826.6|96878.6|96828.6|96891|96829.6|96876.6|96818.3|58
1646936360000|2022-03-10 18:19:20|96877.1|96827.1|96876.6|96826.6|96877.9|96827.9|96874.9|96824.9|47
1646936370000|2022-03-10 18:19:30|96876.7|96826.7|96880.5|96830.5|96880.5|96830.5|96875.5|96825.5|50
1646936380000|2022-03-10 18:19:40|96880.9|96830.9|96888.4|96838.4|96888.6|96838.6|96880.4|96830.4|43
1646936390000|2022-03-10 18:19:50|96888.2|96838.2|96903.4|96853.4|96904|96854|96888.2|96838.2|64
1646936400000|2022-03-10 18:20:00|96903.5|96853.5|96894.1|96844.1|96908.4|96858.4|96893.4|96843.4|65
1646936410000|2022-03-10 18:20:10|96893.6|96843.6|96884.5|96834.5|96894.5|96844.5|96881.4|96831.4|62
1646936420000|2022-03-10 18:20:20|96884|96834|96875.2|96825.2|96885.3|96835.3|96874.1|96824.1|57
1646936430000|2022-03-10 18:20:30|96874.3|96824.3|96880.8|96830.8|96882.3|96832.3|96868.7|96818.7|72
1646936440000|2022-03-10 18:20:40|96881.3|96831.3|96869.4|96819.4|96881.3|96839.9|96854.3|96819|64
1646936450000|2022-03-10 18:20:50|96869.3|96819.3|96858|96833|96873.4|96833|96857|96816|66
1646936460000|2022-03-10 18:21:00|96858.1|96833.1|96853.6|96828.6|96872.2|96833.1|96849.6|96816.5|70
1646936470000|2022-03-10 18:21:10|96853.7|96828.7|96852.7|96827.7|96867.2|96835.6|96846.4|96817.2|76
1646936480000|2022-03-10 18:21:20|96853.1|96828.1|96854.2|96829.2|96858.6|96833.6|96850.6|96825.6|74
1646936490000|2022-03-10 18:21:30|96855.1|96830.1|96857.2|96832.2|96858.2|96833.2|96843.2|96818.2|56
1646936500000|2022-03-10 18:21:40|96858.7|96833.7|96853.4|96828.4|96858.7|96833.7|96850.6|96825.6|65
1646936510000|2022-03-10 18:21:50|96854.7|96829.7|96848.7|96823.7|96855.8|96830.8|96848.7|96823.7|66
1646936520000|2022-03-10 18:22:00|96853.9|96828.9|96858.6|96808.6|96861.1|96832.2|96849.1|96808.6|62
1646936530000|2022-03-10 18:22:10|96858.2|96808.2|96849.2|96824.2|96860.3|96824.7|96841.7|96808.2|56
1646936540000|2022-03-10 18:22:20|96848.1|96823.1|96858.7|96808.7|96858.9|96824|96839.9|96802|60
1646936550000|2022-03-10 18:22:30|96859.2|96809.2|96845.8|96820.8|96867.7|96822.2|96845.8|96807.5|68
1646936560000|2022-03-10 18:22:40|96846.4|96821.4|96853.4|96803.4|96857|96821.4|96842.5|96801.9|65
1646936570000|2022-03-10 18:22:50|96853.1|96803.1|96845.7|96795.7|96853.2|96807.2|96825.2|96784.4|66
1646936580000|2022-03-10 18:23:00|96846.5|96796.5|96848.8|96798.8|96848.8|96798.8|96845.3|96795.3|37
1646936590000|2022-03-10 18:23:10|96848.7|96798.7|96845.9|96795.9|96849.3|96799.3|96845.8|96795.8|37
1646936600000|2022-03-10 18:23:20|96846.2|96796.2|96848.7|96798.7|96850.6|96800.6|96845.5|96795.5|28
1646936610000|2022-03-10 18:23:30|96851|96801|96849.5|96799.5|96851.2|96801.2|96846.7|96796.7|38
1646936620000|2022-03-10 18:23:40|96849.8|96799.8|96851.4|96801.4|96851.4|96801.4|96844.1|96794.1|42
1646936630000|2022-03-10 18:23:50|96850.4|96800.4|96848.7|96798.7|96852.2|96802.2|96848.4|96798.4|42
1646936640000|2022-03-10 18:24:00|96848.3|96798.3|96846.2|96796.2|96850.4|96800.4|96844.2|96794.2|41
1646936650000|2022-03-10 18:24:10|96846.6|96796.6|96852.3|96802.3|96852.7|96802.7|96846.6|96796.6|46
1646936660000|2022-03-10 18:24:20|96852.6|96802.6|96850.5|96800.5|96852.6|96802.6|96849|96799|34
1646936670000|2022-03-10 18:24:30|96850.7|96800.7|96851.5|96801.5|96851.6|96801.6|96849.8|96799.8|31
1646936680000|2022-03-10 18:24:40|96851.6|96801.6|96853.4|96803.4|96853.7|96803.7|96851.6|96801.6|25
1646936690000|2022-03-10 18:24:50|96853.6|96803.6|96853|96803|96855.2|96805.2|96852.7|96802.7|22
1646936700000|2022-03-10 18:25:00|96851.7|96801.7|96855.1|96805.1|96856.3|96806.3|96851.6|96801.6|37
1646936710000|2022-03-10 18:25:10|96855.2|96805.2|96861.2|96811.2|96861.2|96811.2|96854.5|96804.5|44
1646936720000|2022-03-10 18:25:20|96861.5|96811.5|96871|96821|96872.2|96822.2|96861.5|96811.5|57
1646936730000|2022-03-10 18:25:30|96869.8|96819.8|96873.7|96823.7|96876.2|96826.2|96866.5|96816.5|57
1646936740000|2022-03-10 18:25:40|96872.2|96822.2|96878.1|96828.1|96880.3|96830.3|96872.2|96822.2|57
1646936750000|2022-03-10 18:25:50|96877.9|96827.9|96890.3|96840.3|96890.8|96840.8|96876.6|96826.6|61
1646936760000|2022-03-10 18:26:00|96890.8|96840.8|96890.8|96840.8|96892.6|96842.6|96888.4|96838.4|64
1646936770000|2022-03-10 18:26:10|96891.1|96841.1|96889.4|96839.4|96892.1|96842.1|96889.4|96839.4|46
1646936780000|2022-03-10 18:26:20|96889|96839|96885.2|96835.2|96889.9|96839.9|96884.4|96834.4|64
1646936790000|2022-03-10 18:26:30|96885.4|96835.4|96886.1|96836.1|96886.5|96836.5|96883.2|96833.2|50
1646936800000|2022-03-10 18:26:40|96886.2|96836.2|96886.9|96836.9|96890.1|96840.1|96885|96835|66
1646936810000|2022-03-10 18:26:50|96887.1|96837.1|96886.5|96836.5|96888.7|96838.7|96884.9|96834.9|54
1646936820000|2022-03-10 18:27:00|96885.8|96835.8|96887.8|96837.8|96888.4|96838.4|96885.5|96835.5|52
1646936830000|2022-03-10 18:27:10|96887.4|96837.4|96876.9|96826.9|96887.4|96837.4|96876.4|96826.4|41
1646936840000|2022-03-10 18:27:20|96876.8|96826.8|96875.8|96825.8|96877.2|96827.2|96875|96825|40
1646936850000|2022-03-10 18:27:30|96875.6|96825.6|96876.5|96826.5|96876.9|96826.9|96874.6|96824.6|42
1646936860000|2022-03-10 18:27:40|96876.6|96826.6|96878.6|96828.6|96878.9|96828.9|96873.3|96823.3|47
1646936870000|2022-03-10 18:27:50|96878.1|96828.1|96870.7|96820.7|96879.7|96829.7|96869.1|96819.1|47
1646936880000|2022-03-10 18:28:00|96870.2|96820.2|96846.3|96796.3|96873.3|96823.3|96846.3|96796.3|74
1646936890000|2022-03-10 18:28:10|96845.6|96795.6|96851.4|96801.4|96853.3|96803.3|96844.2|96794.2|71
1646936900000|2022-03-10 18:28:20|96851.6|96801.6|96850.1|96800.1|96852.1|96802.1|96848.1|96798.1|56
1646936910000|2022-03-10 18:28:30|96850|96800|96851.2|96801.2|96854.2|96804.2|96849.2|96799.2|53
1646936920000|2022-03-10 18:28:40|96851.3|96801.3|96851.8|96801.8|96852.5|96802.5|96847.3|96797.3|62
1646936930000|2022-03-10 18:28:50|96851.1|96801.1|96855.6|96805.6|96857.9|96807.9|96850.9|96800.9|48
1646936940000|2022-03-10 18:29:00|96856.3|96806.3|96860.8|96810.8|96861.2|96811.2|96854.7|96804.7|62
1646936950000|2022-03-10 18:29:10|96860.9|96810.9|96863.2|96813.2|96864.1|96814.1|96857.6|96807.6|56
1646936960000|2022-03-10 18:29:20|96863|96813|96862.1|96812.1|96864.4|96814.4|96860.2|96810.2|55
1646936970000|2022-03-10 18:29:30|96862.3|96812.3|96860.4|96810.4|96864.3|96814.3|96859.8|96809.8|53
1646936980000|2022-03-10 18:29:40|96860.7|96810.7|96860.3|96810.3|96862.7|96812.7|96858.9|96808.9|65
1646936990000|2022-03-10 18:29:50|96861.3|96811.3|96867.9|96817.9|96868.8|96818.8|96859.8|96809.8|53
1646937000000|2022-03-10 18:30:00|96867.7|96817.7|96877.4|96827.4|96881.9|96831.9|96867.7|96817.7|63
1646937010000|2022-03-10 18:30:10|96877.5|96827.5|96883.6|96833.6|96884.8|96834.8|96877.5|96827.5|41
1646937020000|2022-03-10 18:30:20|96885.4|96835.4|96879.4|96829.4|96885.7|96835.7|96879.4|96829.4|31
1646937030000|2022-03-10 18:30:30|96878.7|96828.7|96883.7|96833.7|96884.6|96834.6|96878.7|96828.7|33
1646937040000|2022-03-10 18:30:40|96882.1|96832.1|96878.8|96828.8|96885.6|96835.6|96878.8|96828.8|39
1646937050000|2022-03-10 18:30:50|96878.4|96828.4|96875.9|96825.9|96881.7|96831.7|96874.6|96824.6|54
1646937060000|2022-03-10 18:31:00|96875.8|96825.8|96886.5|96836.5|96890|96840|96875.8|96825.8|51
1646937070000|2022-03-10 18:31:10|96885.8|96835.8|96887.2|96837.2|96889.8|96839.8|96884.4|96834.4|47
1646937080000|2022-03-10 18:31:20|96886.8|96836.8|96892.3|96842.3|96892.7|96842.7|96886.7|96836.7|50
1646937090000|2022-03-10 18:31:30|96891.7|96841.7|96896.6|96846.6|96900.4|96850.4|96891.6|96841.6|45
1646937100000|2022-03-10 18:31:40|96896.7|96846.7|96895.2|96845.2|96901.2|96851.2|96894.9|96844.9|43
1646937110000|2022-03-10 18:31:50|96893.7|96843.7|96895.3|96845.3|96896|96846|96889.1|96839.1|46
1646937120000|2022-03-10 18:32:00|96895.9|96845.9|96901.2|96851.2|96901.7|96851.7|96895.3|96845.3|47
1646937130000|2022-03-10 18:32:10|96901.1|96851.1|96929.2|96879.2|96938.3|96879.5|96901|96851|48
1646937140000|2022-03-10 18:32:20|96929.6|96879.6|96930.4|96880.4|96931.4|96881.4|96929.6|96879.6|33
1646937150000|2022-03-10 18:32:30|96933.3|96883.3|96945.9|96895.9|96958.6|96902|96933.3|96881.2|54
1646937160000|2022-03-10 18:32:40|96945.7|96895.7|96943.7|96893.7|96947.5|96897.5|96943.3|96893.3|36
1646937170000|2022-03-10 18:32:50|96944|96894|96946.6|96896.6|96948.3|96898.3|96943.4|96893.4|46
1646937180000|2022-03-10 18:33:00|96945.5|96895.5|96945.3|96895.3|96950.7|96900.7|96944|96894|54
1646937190000|2022-03-10 18:33:10|96945.5|96895.5|96951.5|96901.5|96951.5|96901.5|96944.8|96894.8|35
1646937200000|2022-03-10 18:33:20|96951.3|96901.3|96948.2|96898.2|96952.4|96902.4|96946.3|96896.3|41
1646937210000|2022-03-10 18:33:30|96948.3|96898.3|96945.6|96895.6|96948.8|96898.8|96940.6|96890.6|47
1646937220000|2022-03-10 18:33:40|96945.7|96895.7|96939.3|96889.3|96945.7|96895.7|96935.6|96885.6|39
1646937230000|2022-03-10 18:33:50|96939.9|96889.9|96936.1|96886.1|96941.4|96891.4|96932.2|96882.2|39
1646937240000|2022-03-10 18:34:00|96936.7|96886.7|96936.1|96886.1|96937.1|96887.1|96930.5|96880.5|41
1646937250000|2022-03-10 18:34:10|96936.3|96886.3|96934.8|96884.8|96936.7|96886.7|96934.8|96884.8|32
1646937260000|2022-03-10 18:34:20|96932.4|96882.4|96898.8|96848.8|96934.8|96884.8|96896.2|96846.2|57
1646937270000|2022-03-10 18:34:30|96895.5|96845.5|96907|96857|96907|96857|96893.3|96843.3|60
1646937280000|2022-03-10 18:34:40|96907.1|96857.1|96910.8|96860.8|96913.2|96863.2|96905|96855|57
1646937290000|2022-03-10 18:34:50|96911.2|96861.2|96908.1|96858.1|96911.2|96861.2|96908|96858|46
1646937300000|2022-03-10 18:35:00|96907.7|96857.7|96911.5|96861.5|96914|96864|96907.4|96857.4|38
1646937310000|2022-03-10 18:35:10|96911.8|96861.8|96914.5|96864.5|96915.5|96865.5|96909.6|96859.6|39
1646937320000|2022-03-10 18:35:20|96914.3|96864.3|96913|96863|96914.3|96864.3|96912.8|96862.8|32
1646937330000|2022-03-10 18:35:30|96912.8|96862.8|96907.7|96857.7|96913.1|96863.1|96906.3|96856.3|39
1646937340000|2022-03-10 18:35:40|96907.8|96857.8|96910.5|96860.5|96918.1|96868.1|96902.6|96852.6|60
1646937350000|2022-03-10 18:35:50|96910.3|96860.3|96913.5|96863.5|96922.3|96879|96900.4|96850.4|61
1646937360000|2022-03-10 18:36:00|96913.2|96863.2|96898.2|96848.2|96913.2|96863.2|96896|96846|69
1646937370000|2022-03-10 18:36:10|96897.9|96847.9|96916.9|96866.9|96924.6|96874.6|96896.2|96847.9|54
1646937380000|2022-03-10 18:36:20|96917.9|96867.9|96904.7|96854.7|96918.1|96868.1|96903.6|96853.6|63
1646937390000|2022-03-10 18:36:30|96903.3|96853.3|96909|96859|96911.5|96861.5|96902.2|96852.2|53
1646937400000|2022-03-10 18:36:40|96908.6|96858.6|96902.4|96852.4|96915.1|96865.1|96902.4|96852.4|58
1646937410000|2022-03-10 18:36:50|96904.1|96854.1|96904.4|96854.4|96906.7|96856.7|96898.3|96848.3|59
1646937420000|2022-03-10 18:37:00|96904.5|96854.5|96902.3|96852.3|96905.3|96855.3|96899.4|96849.4|54
1646937430000|2022-03-10 18:37:10|96902.1|96852.1|96906.9|96856.9|96910.9|96860.9|96896|96846|54
1646937440000|2022-03-10 18:37:20|96907.1|96857.1|96909.8|96859.8|96909.8|96859.8|96901.5|96851.5|62
1646937450000|2022-03-10 18:37:30|96906.4|96856.4|96911.3|96861.3|96915.7|96865.7|96904.2|96854.2|44
1646937460000|2022-03-10 18:37:40|96911.4|96861.4|96912.3|96862.3|96912.8|96862.8|96911|96861|40
1646937470000|2022-03-10 18:37:50|96912.7|96862.7|96908|96858|96912.8|96862.8|96907.2|96857.2|35
1646937480000|2022-03-10 18:38:00|96907.5|96857.5|96908.6|96858.6|96909.8|96859.8|96906.2|96856.2|45
1646937490000|2022-03-10 18:38:10|96908.5|96858.5|96908.3|96858.3|96908.9|96858.9|96907.2|96857.2|37
1646937500000|2022-03-10 18:38:20|96914.7|96864.7|96921.5|96871.5|96921.6|96871.6|96914.7|96864.7|49
1646937510000|2022-03-10 18:38:30|96921.2|96871.2|96925.3|96875.3|96926.1|96876.1|96918.1|96868.1|57
1646937520000|2022-03-10 18:38:40|96925.2|96875.2|96930.7|96880.7|96930.7|96880.7|96922.7|96872.7|48
1646937530000|2022-03-10 18:38:50|96930.5|96880.5|96931.6|96881.6|96934.3|96884.3|96930.2|96880.2|48
1646937540000|2022-03-10 18:39:00|96931.8|96881.8|96918.9|96868.9|96932|96882|96918|96868|45
1646937550000|2022-03-10 18:39:10|96919.2|96869.2|96916.8|96866.8|96919.2|96869.2|96914.5|96864.5|44
1646937560000|2022-03-10 18:39:20|96917.1|96867.1|96919.2|96869.2|96919.8|96869.8|96916.4|96866.4|22
1646937570000|2022-03-10 18:39:30|96919.1|96869.1|96919.3|96869.3|96924.4|96874.4|96919.1|96869.1|44
1646937580000|2022-03-10 18:39:40|96919.2|96869.2|96916.6|96866.6|96919.5|96869.5|96916.1|96866.1|45
1646937590000|2022-03-10 18:39:50|96916.7|96866.7|96917.4|96867.4|96918.4|96868.4|96916.1|96866.1|27
1646937600000|2022-03-10 18:40:00|96917.8|96867.8|96914.5|96864.5|96918.3|96868.3|96911.6|96861.6|27
1646937610000|2022-03-10 18:40:10|96915.6|96865.6|96911.6|96861.6|96916.5|96866.5|96910.8|96860.8|31
1646937620000|2022-03-10 18:40:20|96911.8|96861.8|96892.8|96867.8|96913.9|96870.4|96891.9|96854.8|36
1646937630000|2022-03-10 18:40:30|96892.6|96867.6|96911.3|96861.3|96911.6|96867.9|96891.9|96854.2|39
1646937640000|2022-03-10 18:40:40|96914.8|96864.8|96908.9|96858.9|96915|96865|96908.9|96858.9|33
1646937650000|2022-03-10 18:40:50|96908.5|96858.5|96909|96859|96911.4|96870.3|96894.8|96856.3|50
1646937660000|2022-03-10 18:41:00|96908.9|96858.9|96907.4|96857.4|96910.4|96860.4|96907.4|96857.4|34
1646937670000|2022-03-10 18:41:10|96907.9|96857.9|96918.4|96868.4|96924|96882.4|96907.1|96857.4|43
1646937680000|2022-03-10 18:41:20|96917.9|96867.9|96920.7|96870.7|96921.1|96871.1|96916.3|96866.3|32
1646937690000|2022-03-10 18:41:30|96920.2|96870.2|96915.8|96865.8|96923.5|96873.5|96915.6|96865.6|30
1646937700000|2022-03-10 18:41:40|96916.5|96866.5|96922.5|96872.5|96923.3|96873.3|96915.9|96865.9|34
1646937710000|2022-03-10 18:41:50|96922.8|96872.8|96919.2|96869.2|96922.8|96872.8|96918.1|96868.1|35
1646937720000|2022-03-10 18:42:00|96919.1|96869.1|96916.5|96866.5|96924.1|96874.1|96916.5|96866.5|36
1646937730000|2022-03-10 18:42:10|96918.8|96868.8|96919.2|96869.2|96919.7|96869.7|96914.6|96864.6|34
1646937740000|2022-03-10 18:42:20|96920.3|96870.3|96922.2|96872.2|96928.5|96878.5|96919.1|96869.1|45
1646937750000|2022-03-10 18:42:30|96922.4|96872.4|96922.6|96872.6|96923.6|96873.6|96922|96872|34
1646937760000|2022-03-10 18:42:40|96922.5|96872.5|96919.4|96869.4|96922.7|96872.7|96919|96869|40
1646937770000|2022-03-10 18:42:50|96918.7|96868.7|96936.8|96886.8|96939.5|96896.4|96918.7|96868.7|41
1646937780000|2022-03-10 18:43:00|96937.1|96887.1|96946.2|96896.2|96947.8|96897.8|96934.6|96884.6|40
1646937790000|2022-03-10 18:43:10|96946.3|96896.3|96936.8|96886.8|96948.3|96898.3|96936.8|96886.8|39
1646937800000|2022-03-10 18:43:20|96937.2|96887.2|96936.7|96886.7|96938.7|96888.7|96933.5|96883.5|30
1646937810000|2022-03-10 18:43:30|96936.2|96886.2|96936.5|96886.5|96936.9|96886.9|96934|96884|40
1646937820000|2022-03-10 18:43:40|96936.7|96886.7|96920.7|96895.7|96938.2|96896.2|96920.7|96884.4|23
1646937830000|2022-03-10 18:43:50|96921.4|96896.4|96923.2|96898.2|96925.2|96900.2|96921.4|96896.4|24
1646937840000|2022-03-10 18:44:00|96920.8|96895.8|96921.8|96896.8|96924.3|96899.3|96920.8|96895.8|22
1646937850000|2022-03-10 18:44:10|96921.9|96896.9|96907.9|96857.9|96921.9|96896.9|96904.6|96854.6|49
1646937860000|2022-03-10 18:44:20|96907.3|96857.3|96903.6|96853.6|96908.8|96858.8|96898.8|96848.8|44
1646937870000|2022-03-10 18:44:30|96904|96854|96914.2|96889.2|96914.2|96889.2|96903|96853|45
1646937880000|2022-03-10 18:44:40|96927.6|96877.6|96928.9|96878.9|96929.9|96879.9|96927.6|96877.6|22
1646937890000|2022-03-10 18:44:50|96929|96879|96909.1|96884.1|96929.9|96884.3|96897.2|96865.8|45
1646937900000|2022-03-10 18:45:00|96908.6|96883.6|96903.6|96878.6|96921.9|96884.7|96900.1|96866.4|67
1646937910000|2022-03-10 18:45:10|96903.4|96878.4|96905.3|96880.3|96905.3|96880.3|96898.8|96873.8|36
1646937920000|2022-03-10 18:45:20|96905.2|96880.2|96926|96901|96941|96901.7|96904.6|96864.7|47
1646937930000|2022-03-10 18:45:30|96926.3|96901.3|96899.2|96849.2|96938.6|96901.5|96898.3|96849.2|49
1646937940000|2022-03-10 18:45:40|96898.6|96848.6|96935.5|96885.5|96935.5|96892.6|96896.9|96846.9|53
1646937950000|2022-03-10 18:45:50|96933.6|96883.6|96934.5|96884.5|96934.7|96884.7|96932.9|96882.9|29
1646937960000|2022-03-10 18:46:00|96934.2|96884.2|96913.8|96863.8|96934.4|96884.4|96913.7|96863.7|48
1646937970000|2022-03-10 18:46:10|96913.9|96863.9|96906.2|96856.2|96933|96893.7|96903.1|96853.1|46
1646937980000|2022-03-10 18:46:20|96907.9|96857.9|96934.4|96884.4|96935.2|96896.3|96901.4|96856.2|50
1646937990000|2022-03-10 18:46:30|96934.7|96884.7|96900.9|96850.9|96934.7|96884.7|96896.4|96850.8|57
1646938000000|2022-03-10 18:46:40|96900.3|96850.3|96920.8|96870.8|96927|96886.8|96900.2|96850.2|45
1646938010000|2022-03-10 18:46:50|96920.9|96870.9|96924.4|96874.4|96924.6|96874.6|96920.7|96870.7|38
1646938020000|2022-03-10 18:47:00|96924.5|96874.5|96925.3|96875.3|96925.6|96875.6|96923.8|96873.8|29
1646938030000|2022-03-10 18:47:10|96925.4|96875.4|96903.8|96853.8|96925.6|96875.6|96903.3|96853.3|44
1646938040000|2022-03-10 18:47:20|96903.7|96853.7|96894.2|96844.2|96903.7|96853.7|96893.9|96843.9|39
1646938050000|2022-03-10 18:47:30|96893.5|96843.5|96881|96831|96901.2|96873.6|96880.3|96830.3|70
1646938060000|2022-03-10 18:47:40|96881.2|96831.2|96898.5|96848.5|96900.6|96850.6|96875.8|96825.8|60
1646938070000|2022-03-10 18:47:50|96898.6|96848.6|96909.7|96859.7|96911.1|96861.1|96896.8|96846.8|46
1646938080000|2022-03-10 18:48:00|96909.8|96859.8|96903.8|96853.8|96910.4|96860.4|96903.8|96853.8|31
1646938090000|2022-03-10 18:48:10|96903.6|96853.6|96904.3|96854.3|96904.8|96854.8|96902.8|96852.8|30
1646938100000|2022-03-10 18:48:20|96904.6|96854.6|96878.7|96828.7|96904.6|96854.6|96878.3|96828.3|46
1646938110000|2022-03-10 18:48:30|96878.8|96828.8|96909|96859|96909.2|96867.9|96878.8|96828.8|40
1646938120000|2022-03-10 18:48:40|96908.9|96858.9|96908.6|96858.6|96909.7|96859.7|96908|96858|21
1646938130000|2022-03-10 18:48:50|96908.7|96858.7|96884.3|96834.3|96909.2|96859.2|96883.5|96833.5|48
1646938140000|2022-03-10 18:49:00|96882.6|96832.6|96901.5|96851.5|96902.3|96864.1|96881.9|96831.9|41
1646938150000|2022-03-10 18:49:10|96900.4|96850.4|96899.2|96849.2|96901.7|96851.7|96899.2|96849.2|18
1646938160000|2022-03-10 18:49:20|96899.1|96849.1|96901.8|96851.8|96902.9|96852.9|96898.7|96848.7|36
1646938170000|2022-03-10 18:49:30|96902.4|96852.4|96902.2|96852.2|96904|96854|96902|96852|28
1646938180000|2022-03-10 18:49:40|96902.3|96852.3|96897.1|96847.1|96902.7|96852.7|96895.5|96845.5|29
1646938190000|2022-03-10 18:49:50|96897.2|96847.2|96897.8|96847.8|96897.8|96847.8|96895.2|96845.2|22
1646938200000|2022-03-10 18:50:00|96897.6|96847.6|96888.9|96838.9|96897.6|96847.6|96888.3|96838.3|35
1646938210000|2022-03-10 18:50:10|96890.2|96865.2|96874.1|96824.1|96896.1|96865.2|96873.2|96823.2|65
1646938220000|2022-03-10 18:50:20|96874.8|96824.8|96890.5|96840.5|96892.1|96842.1|96872.7|96822.7|43
1646938230000|2022-03-10 18:50:30|96890.8|96840.8|96893.1|96843.1|96893.2|96843.2|96890.8|96840.8|34
1646938240000|2022-03-10 18:50:40|96891.6|96841.6|96888.2|96863.2|96892|96863.2|96880.6|96830.6|50
1646938250000|2022-03-10 18:50:50|96889|96864|96899.5|96849.5|96902.5|96864.3|96888.8|96849.4|32
1646938260000|2022-03-10 18:51:00|96899.2|96849.2|96900.6|96850.6|96901.5|96851.5|96899|96849|26
1646938270000|2022-03-10 18:51:10|96901|96851|96902.7|96852.7|96903|96853|96901|96851|26
1646938280000|2022-03-10 18:51:20|96902.8|96852.8|96910.6|96860.6|96910.9|96860.9|96902.8|96852.8|36
1646938290000|2022-03-10 18:51:30|96911|96861|96904|96854|96913.2|96863.2|96904|96854|39
1646938300000|2022-03-10 18:51:40|96903.4|96853.4|96903.5|96853.5|96904.2|96854.2|96903.1|96853.1|42
1646938310000|2022-03-10 18:51:50|96903.4|96853.4|96905.5|96855.5|96906|96856|96903.4|96853.4|29
1646938320000|2022-03-10 18:52:00|96905.2|96855.2|96907.3|96857.3|96907.4|96857.4|96903.9|96853.9|30
1646938330000|2022-03-10 18:52:10|96907.6|96857.6|96908.8|96858.8|96909.7|96859.7|96907|96857|25
1646938340000|2022-03-10 18:52:20|96908.7|96858.7|96913.2|96863.2|96913.6|96863.6|96907.9|96857.9|32
1646938350000|2022-03-10 18:52:30|96913.3|96863.3|96909.3|96859.3|96913.3|96863.3|96908.4|96858.4|32
1646938360000|2022-03-10 18:52:40|96909.7|96859.7|96911.2|96861.2|96912.3|96862.3|96908.8|96858.8|29
1646938370000|2022-03-10 18:52:50|96911.3|96861.3|96913.4|96863.4|96913.9|96863.9|96911.3|96861.3|24
1646938380000|2022-03-10 18:53:00|96915|96865|96913.3|96863.3|96917.6|96867.6|96913|96863|32
1646938390000|2022-03-10 18:53:10|96913.5|96863.5|96901.4|96851.4|96913.7|96863.7|96900.8|96850.8|26
1646938400000|2022-03-10 18:53:20|96903|96853|96896.4|96846.4|96903.1|96853.1|96893.6|96843.6|47
1646938410000|2022-03-10 18:53:30|96896.2|96846.2|96910.4|96860.4|96911.3|96861.3|96894.7|96844.7|43
1646938420000|2022-03-10 18:53:40|96910.6|96860.6|96913.9|96863.9|96914.7|96864.7|96909.8|96859.8|33
1646938430000|2022-03-10 18:53:50|96914.3|96864.3|96914.5|96864.5|96914.6|96864.6|96913.7|96863.7|18
1646938440000|2022-03-10 18:54:00|96914.2|96864.2|96912.8|96862.8|96914.2|96864.2|96912.8|96862.8|28
1646938450000|2022-03-10 18:54:10|96912.4|96862.4|96916.4|96866.4|96919.5|96869.5|96912.2|96862.2|29
1646938460000|2022-03-10 18:54:20|96917.5|96867.5|96916.9|96866.9|96918.4|96868.4|96915.4|96865.4|21
1646938470000|2022-03-10 18:54:30|96917.1|96867.1|96920.2|96870.2|96922|96872|96915.6|96865.6|36
1646938480000|2022-03-10 18:54:40|96921.6|96871.6|96919.1|96869.1|96921.6|96871.6|96918.1|96868.1|29
1646938490000|2022-03-10 18:54:50|96919.2|96869.2|96912|96862|96921.5|96871.5|96911.3|96861.3|28
1646938500000|2022-03-10 18:55:00|96912.2|96862.2|96906.2|96856.2|96912.2|96862.2|96900.1|96850.1|49
1646938510000|2022-03-10 18:55:10|96906.6|96856.6|96906.6|96856.6|96908.5|96858.5|96905.8|96855.8|31
1646938520000|2022-03-10 18:55:20|96906.4|96856.4|96913.1|96888.1|96913.3|96888.3|96905.5|96855.5|39
1646938530000|2022-03-10 18:55:30|96912.6|96887.6|96916.2|96891.2|96916.9|96891.9|96912.2|96887.2|34
1646938540000|2022-03-10 18:55:40|96916.8|96891.8|96917.5|96892.5|96918.8|96893.8|96915.3|96890.3|26
1646938550000|2022-03-10 18:55:50|96917.8|96892.8|96917.4|96892.4|96919.6|96894.6|96917|96892|32
1646938560000|2022-03-10 18:56:00|96917.3|96892.3|96919.4|96894.4|96919.5|96894.5|96917.3|96892.3|24
1646938570000|2022-03-10 18:56:10|96919.2|96894.2|96915.9|96890.9|96919.5|96894.5|96915.8|96890.8|43
1646938580000|2022-03-10 18:56:20|96916|96891|96918.5|96893.5|96918.9|96893.9|96915.5|96890.5|31
1646938590000|2022-03-10 18:56:30|96918.7|96893.7|96918.6|96893.6|96918.9|96893.9|96918|96893|20
1646938600000|2022-03-10 18:56:40|96918.4|96893.4|96922.8|96897.8|96923.1|96898.1|96918.1|96893.1|37
1646938610000|2022-03-10 18:56:50|96922.7|96897.7|96924.5|96899.5|96926.1|96901.1|96922.7|96897.7|31
1646938620000|2022-03-10 18:57:00|96924.6|96899.6|96927.2|96902.2|96927.4|96902.4|96924.6|96899.6|21
1646938630000|2022-03-10 18:57:10|96927.3|96902.3|96922.6|96897.6|96927.3|96902.3|96922.6|96897.6|34
1646938640000|2022-03-10 18:57:20|96922.7|96897.7|96922.6|96897.6|96922.9|96897.9|96922.2|96897.2|10
1646938650000|2022-03-10 18:57:30|96922.8|96897.8|96922.6|96897.6|96923|96898|96922.1|96897.1|23
1646938660000|2022-03-10 18:57:40|96922.7|96897.7|96915.1|96890.1|96922.9|96897.9|96914.4|96889.4|33
1646938670000|2022-03-10 18:57:50|96914|96889|96916.4|96891.4|96916.4|96891.4|96914|96889|28
1646938680000|2022-03-10 18:58:00|96916.1|96891.1|96917.7|96892.7|96917.8|96892.8|96915.8|96890.8|28
1646938690000|2022-03-10 18:58:10|96917.8|96892.8|96912.9|96887.9|96917.8|96892.8|96910.3|96885.3|34
1646938700000|2022-03-10 18:58:20|96911.5|96886.5|96912.6|96862.6|96917.8|96888.3|96903.3|96862.6|45
1646938710000|2022-03-10 18:58:30|96911.5|96861.5|96906.6|96856.6|96911.7|96861.7|96905|96855|42
1646938720000|2022-03-10 18:58:40|96906.9|96856.9|96910.8|96860.8|96910.9|96860.9|96906.9|96856.9|35
1646938730000|2022-03-10 18:58:50|96911|96861|96915.1|96865.1|96915.1|96865.1|96910.1|96860.1|41
1646938740000|2022-03-10 18:59:00|96914.9|96864.9|96912|96862|96915.1|96865.1|96911.4|96861.4|30
1646938750000|2022-03-10 18:59:10|96912.1|96862.1|96913.4|96863.4|96913.5|96863.5|96911.7|96861.7|28
1646938760000|2022-03-10 18:59:20|96913.3|96863.3|96898.1|96848.1|96913.3|96863.3|96897.5|96847.5|52
1646938770000|2022-03-10 18:59:30|96898|96848|96895.2|96845.2|96900.1|96850.1|96894.7|96844.7|39
1646938780000|2022-03-10 18:59:40|96895|96845|96896.9|96846.9|96897.3|96847.3|96894.9|96844.9|20
1646938790000|2022-03-10 18:59:50|96897.1|96847.1|96878.2|96853.2|96901.1|96855.9|96869.9|96834.4|57
1646938800000|2022-03-10 19:00:00|96879.1|96854.1|96892|96842|96895.2|96858.6|96879.1|96840.5|68
1646938810000|2022-03-10 19:00:10|96891.5|96841.5|96889.4|96839.4|96893.1|96843.1|96888.3|96838.3|47
1646938820000|2022-03-10 19:00:20|96889.8|96839.8|96886.7|96836.7|96889.8|96839.8|96884.6|96834.6|43
1646938830000|2022-03-10 19:00:30|96886.3|96836.3|96891|96841|96895.6|96845.6|96883.8|96833.8|49
1646938840000|2022-03-10 19:00:40|96891.7|96841.7|96875.2|96825.2|96891.9|96841.9|96875.2|96825.2|64
1646938850000|2022-03-10 19:00:50|96875.5|96825.5|96873.7|96823.7|96875.5|96825.5|96872.1|96822.1|50
1646938860000|2022-03-10 19:01:00|96874|96824|96872.9|96822.9|96874.6|96824.6|96871.9|96821.9|56
1646938870000|2022-03-10 19:01:10|96873|96823|96867.5|96817.5|96873|96823|96866|96816|40
1646938880000|2022-03-10 19:01:20|96868|96818|96866.8|96816.8|96868|96818|96864.3|96814.3|40
1646938890000|2022-03-10 19:01:30|96866.9|96816.9|96873.7|96823.7|96874.7|96824.7|96865.7|96815.7|46
1646938900000|2022-03-10 19:01:40|96873.5|96823.5|96858|96808|96873.5|96823.5|96856.7|96806.7|63
1646938910000|2022-03-10 19:01:50|96858.1|96808.1|96853|96803|96860.7|96810.7|96853|96803|51
1646938920000|2022-03-10 19:02:00|96853.1|96803.1|96852.6|96802.6|96854.4|96804.4|96852.4|96802.4|34
1646938930000|2022-03-10 19:02:10|96852.8|96802.8|96843.2|96793.2|96853.4|96803.4|96842.2|96792.2|43
1646938940000|2022-03-10 19:02:20|96843.3|96793.3|96838.3|96788.3|96843.9|96793.9|96836.8|96786.8|41
1646938950000|2022-03-10 19:02:30|96837.9|96787.9|96871.6|96821.6|96871.6|96821.6|96837.9|96787.9|71
1646938960000|2022-03-10 19:02:40|96871.9|96821.9|96873.5|96823.5|96873.6|96823.6|96871.2|96821.2|36
1646938970000|2022-03-10 19:02:50|96873.3|96823.3|96871|96821|96873.8|96823.8|96871|96821|21
1646938980000|2022-03-10 19:03:00|96870.6|96820.6|96869.7|96819.7|96870.8|96820.8|96868|96818|32
1646938990000|2022-03-10 19:03:10|96869.2|96819.2|96868.6|96818.6|96869.4|96819.4|96868.5|96818.5|16
1646939000000|2022-03-10 19:03:20|96868.3|96818.3|96863.4|96813.4|96868.3|96818.3|96861.2|96811.2|39
1646939010000|2022-03-10 19:03:30|96863.3|96813.3|96864.7|96814.7|96864.8|96814.8|96861.3|96811.3|39
1646939020000|2022-03-10 19:03:40|96865|96815|96863.5|96813.5|96866.2|96816.2|96863.4|96813.4|35
1646939030000|2022-03-10 19:03:50|96863.2|96813.2|96856.8|96806.8|96863.2|96813.2|96856.8|96806.8|39
1646939040000|2022-03-10 19:04:00|96857|96807|96849.7|96799.7|96857.6|96807.6|96848.1|96798.1|45
1646939050000|2022-03-10 19:04:10|96849.6|96799.6|96838.3|96788.3|96849.7|96799.7|96838.3|96788.3|44
1646939060000|2022-03-10 19:04:20|96839.5|96789.5|96832.2|96782.2|96841|96791|96825.3|96775.3|56
1646939070000|2022-03-10 19:04:30|96831.6|96781.6|96810.5|96760.5|96832.1|96782.1|96810.5|96760.5|56
1646939080000|2022-03-10 19:04:40|96811.3|96761.3|96803.5|96753.5|96811.6|96761.6|96803.5|96753.5|51
1646939090000|2022-03-10 19:04:50|96803.4|96753.4|96803.4|96753.4|96804.6|96754.6|96800.9|96750.9|51
1646939100000|2022-03-10 19:05:00|96803.5|96753.5|96786.2|96736.2|96817.5|96753.5|96784|96725.8|66
1646939110000|2022-03-10 19:05:10|96786.5|96736.5|96779.8|96729.8|96794.6|96738.1|96774.9|96714.1|64
1646939120000|2022-03-10 19:05:20|96782.1|96732.1|96784|96713.1|96792.1|96733.9|96770.3|96709.3|68
1646939130000|2022-03-10 19:05:30|96783.9|96712.9|96779.2|96729.2|96794.1|96731.3|96770.9|96709.3|62
1646939140000|2022-03-10 19:05:40|96778.9|96728.9|96782.8|96732.8|96799.1|96735.2|96778.9|96718.1|64
1646939150000|2022-03-10 19:05:50|96783.9|96733.9|96796.3|96723.5|96796.3|96734.6|96781|96720.9|56
1646939160000|2022-03-10 19:06:00|96796.4|96723.4|96801|96726.3|96801.8|96736.8|96783.8|96722.6|54
1646939170000|2022-03-10 19:06:10|96800.3|96726.2|96784.9|96734.9|96802.2|96737|96784|96720.7|60
1646939180000|2022-03-10 19:06:20|96785.2|96735.2|96791.6|96741.6|96804|96741.6|96783.4|96725|38
1646939190000|2022-03-10 19:06:30|96792.5|96742.5|96788.4|96738.4|96805.6|96742.5|96785.6|96724.3|64
1646939200000|2022-03-10 19:06:40|96788.9|96738.9|96789.5|96739.5|96801.7|96741.4|96786.1|96728.2|51
1646939210000|2022-03-10 19:06:50|96789.7|96739.7|96781.9|96731.9|96810.4|96742.8|96781.8|96723.1|60
1646939220000|2022-03-10 19:07:00|96782.2|96732.2|96782.1|96732.1|96793|96734.2|96780.4|96722|50
1646939230000|2022-03-10 19:07:10|96781.8|96731.8|96789.3|96739.3|96789.4|96739.4|96780.3|96730.3|57
1646939240000|2022-03-10 19:07:20|96790.3|96740.3|96801|96751|96803.9|96753.9|96789.6|96739.6|67
1646939250000|2022-03-10 19:07:30|96801.5|96751.5|96801.1|96751.1|96803.9|96753.9|96799.5|96749.5|52
1646939260000|2022-03-10 19:07:40|96801.9|96751.9|96803.5|96753.5|96806.9|96756.9|96799.3|96749.3|50
1646939270000|2022-03-10 19:07:50|96803.6|96753.6|96803.6|96753.6|96805.5|96755.5|96801|96751|55
1646939280000|2022-03-10 19:08:00|96803.4|96753.4|96825.2|96775.2|96825.5|96775.5|96801.5|96751.5|71
1646939290000|2022-03-10 19:08:10|96826.6|96776.6|96812.5|96762.5|96838.9|96777.4|96812.5|96762.5|61
1646939300000|2022-03-10 19:08:20|96812.6|96762.6|96808.3|96758.3|96813.7|96763.7|96807.3|96757.3|49
1646939310000|2022-03-10 19:08:30|96808.8|96758.8|96814.1|96764.1|96814.1|96764.1|96808.6|96758.6|51
1646939320000|2022-03-10 19:08:40|96814.2|96764.2|96817.8|96767.8|96825.8|96769.5|96812.1|96754.7|42
1646939330000|2022-03-10 19:08:50|96817.7|96767.7|96819.3|96769.3|96823.1|96773.1|96815.2|96765.2|56
1646939340000|2022-03-10 19:09:00|96820.3|96770.3|96807.3|96757.3|96822.5|96772.5|96806.5|96756.5|53
1646939350000|2022-03-10 19:09:10|96807.2|96757.2|96809.3|96759.3|96809.3|96759.3|96807.2|96757.2|27
1646939360000|2022-03-10 19:09:20|96809.2|96759.2|96812.2|96762.2|96815.2|96765.2|96809.2|96759.2|36
1646939370000|2022-03-10 19:09:30|96812.1|96762.1|96801.5|96751.5|96812.6|96762.6|96801.5|96751.5|52
1646939380000|2022-03-10 19:09:40|96801.4|96751.4|96807.1|96757.1|96807.4|96757.4|96801.4|96751.4|38
1646939390000|2022-03-10 19:09:50|96807.2|96757.2|96806.8|96756.8|96809.8|96759.8|96806.5|96756.5|34
1646939400000|2022-03-10 19:10:00|96807.4|96757.4|96810|96760|96810|96760|96805.1|96755.1|47
1646939410000|2022-03-10 19:10:10|96810.2|96760.2|96838.9|96788.9|96839.4|96789.4|96809.4|96759.4|67
1646939420000|2022-03-10 19:10:20|96838.1|96788.1|96849.8|96799.8|96852.3|96800.8|96837.6|96779.1|66
1646939430000|2022-03-10 19:10:30|96851.2|96801.2|96849.1|96799.1|96855.9|96805.9|96848.3|96798.3|51
1646939440000|2022-03-10 19:10:40|96849|96799|96855.6|96805.6|96856|96806|96848.7|96798.7|45
1646939450000|2022-03-10 19:10:50|96855.8|96805.8|96854.3|96804.3|96856.9|96806.9|96853.2|96803.2|43
1646939460000|2022-03-10 19:11:00|96854.4|96804.4|96853.2|96803.2|96855.2|96805.2|96852.5|96802.5|48
1646939470000|2022-03-10 19:11:10|96853.3|96803.3|96855.5|96805.5|96858.9|96808.9|96851.7|96801.7|33
1646939480000|2022-03-10 19:11:20|96854.9|96804.9|96866.2|96816.2|96868.2|96818.2|96853.4|96803.4|59
1646939490000|2022-03-10 19:11:30|96866.4|96816.4|96865.5|96815.5|96866.4|96816.4|96859.5|96809.5|51
1646939500000|2022-03-10 19:11:40|96864.3|96814.3|96867.2|96817.2|96867.5|96817.5|96861.9|96811.9|57
1646939510000|2022-03-10 19:11:50|96866.8|96816.8|96875.1|96825.1|96875.1|96825.1|96866.1|96816.1|72
1646939520000|2022-03-10 19:12:00|96875.6|96825.6|96880.7|96830.7|96886.5|96831.3|96873.4|96813.8|67
1646939530000|2022-03-10 19:12:10|96880.8|96830.8|96899.6|96849.6|96908.2|96849.6|96878.5|96828.5|67
1646939540000|2022-03-10 19:12:20|96899.1|96849.1|96895.3|96845.3|96903|96853|96893.8|96843.8|62
1646939550000|2022-03-10 19:12:30|96896.8|96846.8|96898.7|96848.7|96899|96849|96896.8|96846.8|44
1646939560000|2022-03-10 19:12:40|96898.8|96848.8|96899.9|96849.9|96902.7|96852.7|96898.8|96848.8|38
1646939570000|2022-03-10 19:12:50|96900|96850|96902.3|96852.3|96902.3|96852.3|96899.8|96849.8|41
1646939580000|2022-03-10 19:13:00|96901.9|96851.9|96899.8|96849.8|96906.7|96856.7|96899.8|96849.8|45
1646939590000|2022-03-10 19:13:10|96896.9|96846.9|96889.1|96839.1|96897.3|96847.3|96888.8|96838.8|59
1646939600000|2022-03-10 19:13:20|96889.5|96839.5|96890.1|96840.1|96893|96843|96889|96839|65
1646939610000|2022-03-10 19:13:30|96890.8|96840.8|96882|96832|96891.4|96841.4|96878.7|96828.7|60
1646939620000|2022-03-10 19:13:40|96881|96831|96868.8|96818.8|96881|96831|96867|96817|68
1646939630000|2022-03-10 19:13:50|96867.8|96817.8|96866.5|96816.5|96868.7|96818.7|96864.7|96814.7|59
1646939640000|2022-03-10 19:14:00|96866.1|96816.1|96866.3|96816.3|96869.5|96819.5|96863.7|96813.7|39
1646939650000|2022-03-10 19:14:10|96866|96816|96877.6|96827.6|96878.3|96828.3|96865.5|96815.5|60
1646939660000|2022-03-10 19:14:20|96877.5|96827.5|96874.8|96824.8|96880.1|96830.1|96874.3|96824.3|60
1646939670000|2022-03-10 19:14:30|96875|96825|96878.8|96828.8|96879.4|96829.4|96874.4|96824.4|61
1646939680000|2022-03-10 19:14:40|96878.5|96828.5|96876.8|96826.8|96879.2|96829.2|96873.2|96823.2|44
1646939690000|2022-03-10 19:14:50|96876.9|96826.9|96882.5|96832.5|96886.3|96836.3|96876.9|96826.9|62
1646939700000|2022-03-10 19:15:00|96882.6|96832.6|96882.7|96832.7|96886.3|96836.3|96878.5|96828.5|64
1646939710000|2022-03-10 19:15:10|96882.6|96832.6|96872.3|96822.3|96885.2|96835.2|96870.4|96820.4|67
1646939720000|2022-03-10 19:15:20|96871.5|96821.5|96871.3|96821.3|96873.2|96823.2|96866.3|96816.3|60
1646939730000|2022-03-10 19:15:30|96871.2|96821.2|96871|96821|96872.2|96822.2|96861.2|96811.2|69
1646939740000|2022-03-10 19:15:40|96871.2|96821.2|96880.2|96830.2|96880.7|96830.7|96871.2|96821.2|44
1646939750000|2022-03-10 19:15:50|96882.8|96832.8|96892.2|96842.2|96893.2|96843.2|96882.8|96832.8|63
1646939760000|2022-03-10 19:16:00|96892.1|96842.1|96890|96840|96897.9|96847.9|96889.6|96839.6|50
1646939770000|2022-03-10 19:16:10|96889.8|96839.8|96897.9|96847.9|96899|96849|96885.9|96835.9|58
1646939780000|2022-03-10 19:16:20|96897.6|96847.6|96918.3|96868.3|96932.7|96870.2|96895.5|96844|68
1646939790000|2022-03-10 19:16:30|96921.3|96871.3|96912.8|96862.8|96921.3|96871.3|96911.5|96861.5|50
1646939800000|2022-03-10 19:16:40|96913|96863|96898|96848|96914.2|96864.2|96898|96848|60
1646939810000|2022-03-10 19:16:50|96897.6|96847.6|96891.7|96841.7|96901.2|96851.2|96891.1|96841.1|54
1646939820000|2022-03-10 19:17:00|96893.1|96843.1|96902.5|96852.5|96906.9|96856.9|96893.1|96843.1|55
1646939830000|2022-03-10 19:17:10|96902.6|96852.6|96903.3|96853.3|96905.9|96855.9|96900.9|96850.9|42
1646939840000|2022-03-10 19:17:20|96903.8|96853.8|96906.5|96856.5|96907|96857|96900.2|96850.2|43
1646939850000|2022-03-10 19:17:30|96906.4|96856.4|96903.8|96853.8|96908|96858|96903|96853|50
1646939860000|2022-03-10 19:17:40|96901.8|96851.8|96902.8|96852.8|96905.4|96855.4|96901.5|96851.5|39
1646939870000|2022-03-10 19:17:50|96903.4|96853.4|96901.2|96851.2|96903.4|96853.4|96898.7|96848.7|47
1646939880000|2022-03-10 19:18:00|96900.7|96850.7|96901.3|96851.3|96903.4|96853.4|96897.5|96847.5|59
1646939890000|2022-03-10 19:18:10|96901.6|96851.6|96899.6|96849.6|96902.1|96852.1|96899|96849|52
1646939900000|2022-03-10 19:18:20|96899.5|96849.5|96897.4|96847.4|96901.5|96851.5|96894.1|96844.1|41
1646939910000|2022-03-10 19:18:30|96896.6|96846.6|96901.8|96851.8|96902|96852|96891.4|96841.4|70
1646939920000|2022-03-10 19:18:40|96901.5|96851.5|96899.9|96849.9|96905.9|96855.9|96899.7|96849.7|54
1646939930000|2022-03-10 19:18:50|96900.6|96850.6|96903.5|96853.5|96903.5|96853.5|96897.3|96847.3|53
1646939940000|2022-03-10 19:19:00|96903.9|96853.9|96901.3|96851.3|96907.4|96857.4|96898.1|96848.1|56
1646939950000|2022-03-10 19:19:10|96901|96851|96896.4|96846.4|96901.3|96851.3|96895.6|96845.6|56
1646939960000|2022-03-10 19:19:20|96896.6|96846.6|96898.2|96848.2|96899.8|96849.8|96894.2|96844.2|55
1646939970000|2022-03-10 19:19:30|96898.6|96848.6|96911.6|96861.6|96911.7|96861.7|96898.6|96848.6|54
1646939980000|2022-03-10 19:19:40|96911.5|96861.5|96913.2|96863.2|96914.7|96864.7|96911.5|96861.5|34
1646939990000|2022-03-10 19:19:50|96913.1|96863.1|96904.4|96854.4|96913.2|96863.2|96903.3|96853.3|52
1646940000000|2022-03-10 19:20:00|96906|96856|96901.9|96851.9|96906|96856|96898.9|96848.9|60
1646940010000|2022-03-10 19:20:10|96901.6|96851.6|96899.9|96849.9|96901.6|96851.6|96894.3|96844.3|58
1646940020000|2022-03-10 19:20:20|96899.6|96849.6|96901.5|96851.5|96903.3|96853.3|96897.9|96847.9|32
1646940030000|2022-03-10 19:20:30|96900.9|96850.9|96899.2|96849.2|96904|96854|96899.2|96849.2|39
1646940040000|2022-03-10 19:20:40|96902.3|96852.3|96898.1|96848.1|96902.3|96852.3|96898.1|96848.1|26
1646940050000|2022-03-10 19:20:50|96898|96848|96898.2|96848.2|96899.5|96849.5|96894.3|96844.3|46
1646940060000|2022-03-10 19:21:00|96898|96848|96898.6|96848.6|96900.8|96850.8|96897.1|96847.1|35
1646940070000|2022-03-10 19:21:10|96899|96849|96889.6|96839.6|96899.4|96849.4|96889.6|96839.6|51
1646940080000|2022-03-10 19:21:20|96890.6|96840.6|96900.8|96850.8|96905.8|96855.8|96889.5|96839.5|56
1646940090000|2022-03-10 19:21:30|96898.1|96848.1|96899.7|96849.7|96905.5|96855.5|96897.2|96847.2|52
1646940100000|2022-03-10 19:21:40|96900.2|96850.2|96901.5|96851.5|96902.2|96852.2|96897.8|96847.8|46
1646940110000|2022-03-10 19:21:50|96900.9|96850.9|96898.3|96848.3|96900.9|96850.9|96897.7|96847.7|45
1646940120000|2022-03-10 19:22:00|96898.6|96848.6|96895|96845|96898.6|96848.6|96894.7|96844.7|37
1646940130000|2022-03-10 19:22:10|96895.1|96845.1|96896.8|96846.8|96902.1|96852.1|96894.9|96844.9|40
1646940140000|2022-03-10 19:22:20|96896.9|96846.9|96897.2|96847.2|96900.3|96850.3|96886.7|96836.7|52
1646940150000|2022-03-10 19:22:30|96896.2|96846.2|96889.3|96839.3|96896.9|96846.9|96889.3|96839.3|32
1646940160000|2022-03-10 19:22:40|96889.7|96839.7|96891.2|96841.2|96894.6|96844.6|96887.5|96837.5|47
1646940170000|2022-03-10 19:22:50|96891.1|96841.1|96894.8|96844.8|96905.8|96846.7|96891.1|96835|44
1646940180000|2022-03-10 19:23:00|96894.5|96844.5|96894.6|96844.6|96895.9|96845.9|96891.3|96841.3|53
1646940190000|2022-03-10 19:23:10|96893.4|96843.4|96892.9|96842.9|96894.3|96844.3|96891.8|96841.8|32
1646940200000|2022-03-10 19:23:20|96893.8|96843.8|96891.6|96841.6|96894.1|96844.1|96891.5|96841.5|38
1646940210000|2022-03-10 19:23:30|96891.4|96841.4|96893.5|96843.5|96894.1|96844.1|96891.4|96841.4|41
1646940220000|2022-03-10 19:23:40|96892.7|96842.7|96894.9|96844.9|96897.3|96847.3|96890.9|96840.9|48
1646940230000|2022-03-10 19:23:50|96894.8|96844.8|96897.6|96847.6|96901.4|96851.4|96894|96844|53
1646940240000|2022-03-10 19:24:00|96898.8|96848.8|96902.1|96852.1|96904.2|96854.2|96898.8|96848.8|57
1646940250000|2022-03-10 19:24:10|96902.3|96852.3|96881.2|96831.2|96903.4|96853.4|96869|96829.7|57
1646940260000|2022-03-10 19:24:20|96881.4|96831.4|96883.8|96833.8|96889.5|96839.5|96881.3|96831.3|44
1646940270000|2022-03-10 19:24:30|96883.4|96833.4|96884.3|96834.3|96886.4|96836.4|96876.4|96826.4|55
1646940280000|2022-03-10 19:24:40|96885.6|96835.6|96880.4|96830.4|96887.7|96837.7|96875.7|96825.7|57
1646940290000|2022-03-10 19:24:50|96880.7|96830.7|96879.6|96829.6|96880.7|96830.7|96875.4|96825.4|43
1646940300000|2022-03-10 19:25:00|96879.5|96829.5|96878.8|96828.8|96879.5|96829.5|96878.1|96828.1|27
1646940310000|2022-03-10 19:25:10|96878.4|96828.4|96868.6|96843.6|96882.1|96844.2|96868.4|96825.2|49
1646940320000|2022-03-10 19:25:20|96868.5|96843.5|96879.7|96829.7|96882|96843.5|96868.5|96826.9|49
1646940330000|2022-03-10 19:25:30|96879.2|96829.2|96879.2|96829.2|96879.6|96829.6|96874.2|96824.2|60
1646940340000|2022-03-10 19:25:40|96878.9|96828.9|96872.6|96822.6|96880.4|96830.4|96871.6|96821.6|61
1646940350000|2022-03-10 19:25:50|96872.8|96822.8|96868|96818|96877|96827|96865.2|96815.2|45
1646940360000|2022-03-10 19:26:00|96867.6|96817.6|96861.1|96811.1|96867.8|96817.8|96859.9|96809.9|43
1646940370000|2022-03-10 19:26:10|96861.3|96811.3|96864.6|96814.6|96865.3|96815.3|96861.3|96811.3|37
1646940380000|2022-03-10 19:26:20|96864.7|96814.7|96866|96816|96866.3|96816.3|96862.4|96812.4|31
1646940390000|2022-03-10 19:26:30|96866.1|96816.1|96855.8|96805.8|96866.2|96816.2|96853.5|96803.5|39
1646940400000|2022-03-10 19:26:40|96855.9|96805.9|96853.3|96803.3|96856.1|96806.1|96851|96801|24
1646940410000|2022-03-10 19:26:50|96853.1|96803.1|96856.1|96806.1|96856.8|96806.8|96851.6|96801.6|35
1646940420000|2022-03-10 19:27:00|96856.2|96806.2|96846.1|96796.1|96856.5|96806.5|96845.8|96795.8|40
1646940430000|2022-03-10 19:27:10|96845.9|96795.9|96845.5|96795.5|96847.7|96797.7|96844.2|96794.2|39
1646940440000|2022-03-10 19:27:20|96845.4|96795.4|96838.9|96788.9|96850.3|96800.3|96838.6|96788.6|33
1646940450000|2022-03-10 19:27:30|96839.2|96789.2|96833.9|96783.9|96839.6|96789.6|96833.4|96783.4|38
1646940460000|2022-03-10 19:27:40|96833.6|96783.6|96834.8|96784.8|96838.2|96795.4|96817.9|96781|38
1646940470000|2022-03-10 19:27:50|96833.8|96783.8|96820.1|96770.1|96834|96784|96820.1|96770.1|52
1646940480000|2022-03-10 19:28:00|96820.3|96770.3|96824.8|96774.8|96824.8|96774.8|96812.6|96762.6|56
1646940490000|2022-03-10 19:28:10|96825|96775|96823.5|96773.5|96825.1|96775.1|96822.4|96772.4|37
1646940500000|2022-03-10 19:28:20|96823.3|96773.3|96822.7|96772.7|96825.2|96775.2|96822.7|96772.7|41
1646940510000|2022-03-10 19:28:30|96822.6|96772.6|96817.8|96767.8|96822.7|96784.7|96805.1|96767.8|35
1646940520000|2022-03-10 19:28:40|96819.1|96769.1|96818.5|96768.5|96819.6|96769.6|96817.8|96767.8|21
1646940530000|2022-03-10 19:28:50|96818.4|96768.4|96802.1|96777.1|96818.4|96781.3|96802.1|96767.2|28
1646940540000|2022-03-10 19:29:00|96802.2|96777.2|96804.7|96779.7|96808|96783|96802.2|96777.2|29
1646940550000|2022-03-10 19:29:10|96804.6|96779.6|96805.6|96780.6|96807.7|96782.7|96803.8|96778.8|24
1646940560000|2022-03-10 19:29:20|96805.8|96780.8|96821.6|96771.6|96821.7|96783.3|96803.5|96771.5|34
1646940570000|2022-03-10 19:29:30|96822.5|96772.5|96818.1|96793.1|96832.7|96796.3|96813.8|96772.5|38
1646940580000|2022-03-10 19:29:40|96818|96793|96826.5|96776.5|96829.5|96793.5|96817.6|96776.2|28
1646940590000|2022-03-10 19:29:50|96827.1|96777.1|96810|96785|96827.1|96786.9|96809.3|96770.2|47
1646940600000|2022-03-10 19:30:00|96809.8|96784.8|96809|96784|96810.9|96785.9|96807.3|96782.3|50
1646940610000|2022-03-10 19:30:10|96808.8|96783.8|96825.6|96775.6|96825.7|96784.6|96807.8|96770.2|41
1646940620000|2022-03-10 19:30:20|96825.1|96775.1|96825.6|96800.6|96834.9|96800.6|96814.9|96775.1|52
1646940630000|2022-03-10 19:30:30|96825.5|96800.5|96843.8|96793.8|96847.5|96800.7|96825.1|96790.1|49
1646940640000|2022-03-10 19:30:40|96845.4|96795.4|96843.5|96793.5|96845.4|96795.4|96842.6|96792.6|24
1646940650000|2022-03-10 19:30:50|96844.1|96794.1|96847.1|96797.1|96847.6|96811|96833.9|96794|47
1646940660000|2022-03-10 19:31:00|96847|96797|96837|96812|96849.6|96813.3|96837|96795.5|41
1646940670000|2022-03-10 19:31:10|96837.7|96812.7|96849.6|96799.6|96852.3|96813.9|96837.4|96796.7|33
1646940680000|2022-03-10 19:31:20|96849.7|96799.7|96835.2|96810.2|96850.2|96811.7|96833.9|96795.2|46
1646940690000|2022-03-10 19:31:30|96834.9|96809.9|96837.1|96812.1|96837.8|96812.8|96832.8|96807.8|40
1646940700000|2022-03-10 19:31:40|96837.2|96812.2|96837.5|96812.5|96837.6|96812.6|96836.2|96811.2|29
1646940710000|2022-03-10 19:31:50|96837.6|96812.6|96837.9|96812.9|96838.4|96813.4|96836.9|96811.9|20
1646940720000|2022-03-10 19:32:00|96837.7|96812.7|96837.3|96812.3|96837.8|96812.8|96837.1|96812.1|25
1646940730000|2022-03-10 19:32:10|96836.6|96811.6|96852.4|96802.4|96852.4|96814.7|96836.6|96802.3|33
1646940740000|2022-03-10 19:32:20|96851.9|96801.9|96850.5|96800.5|96852.1|96802.1|96849.4|96799.4|22
1646940750000|2022-03-10 19:32:30|96850.3|96800.3|96836|96811|96851.3|96811.1|96835.3|96798.5|32
1646940760000|2022-03-10 19:32:40|96836.2|96811.2|96841.8|96791.8|96847.4|96811.2|96833.7|96790.4|57
1646940770000|2022-03-10 19:32:50|96840.8|96790.8|96840.7|96790.7|96842.1|96792.1|96839.7|96789.7|46
1646940780000|2022-03-10 19:33:00|96840.5|96790.5|96827.5|96777.5|96841.3|96791.3|96827.5|96777.5|51
1646940790000|2022-03-10 19:33:10|96828.6|96778.6|96823|96773|96828.6|96778.6|96821.7|96771.7|66
1646940800000|2022-03-10 19:33:20|96823.4|96773.4|96828.1|96778.1|96828.8|96778.8|96822.7|96772.7|51
1646940810000|2022-03-10 19:33:30|96828|96778|96827.4|96777.4|96830|96780|96822.4|96772.4|55
1646940820000|2022-03-10 19:33:40|96828.9|96778.9|96827.4|96777.4|96829.3|96779.3|96823.8|96773.8|59
1646940830000|2022-03-10 19:33:50|96826.6|96776.6|96824.1|96774.1|96827.4|96777.4|96818|96768|55
1646940840000|2022-03-10 19:34:00|96823.6|96773.6|96821.6|96771.6|96824.1|96774.1|96816.6|96766.6|61
1646940850000|2022-03-10 19:34:10|96823.2|96773.2|96822.7|96772.7|96825.6|96775.6|96818.7|96768.7|43
1646940860000|2022-03-10 19:34:20|96822.4|96772.4|96819.3|96769.3|96822.4|96772.4|96819.1|96769.1|43
1646940870000|2022-03-10 19:34:30|96819.4|96769.4|96815.6|96765.6|96820.2|96770.2|96815.6|96765.6|40
1646940880000|2022-03-10 19:34:40|96815.5|96765.5|96815.1|96765.1|96816.2|96766.2|96814.3|96764.3|33
1646940890000|2022-03-10 19:34:50|96815|96765|96808.1|96758.1|96815.5|96765.5|96806.7|96756.7|36
1646940900000|2022-03-10 19:35:00|96808.8|96758.8|96808.1|96758.1|96808.8|96765.3|96790.3|96752.6|38
1646940910000|2022-03-10 19:35:10|96808.5|96758.5|96802.1|96752.1|96809.3|96759.3|96802.1|96752.1|30
1646940920000|2022-03-10 19:35:20|96802.2|96752.2|96802.9|96752.9|96804|96754|96802.1|96752.1|26
1646940930000|2022-03-10 19:35:30|96802.8|96752.8|96800.8|96750.8|96802.9|96752.9|96800.1|96750.1|29
1646940940000|2022-03-10 19:35:40|96800.9|96750.9|96802.8|96752.8|96802.8|96752.8|96799.6|96749.6|18
1646940950000|2022-03-10 19:35:50|96791.5|96766.5|96807|96757|96808.1|96766.9|96791.5|96755.1|30
1646940960000|2022-03-10 19:36:00|96807.5|96757.5|96803.2|96753.2|96807.5|96757.5|96802.8|96752.8|35
1646940970000|2022-03-10 19:36:10|96803.3|96753.3|96813.5|96763.5|96817.6|96767.6|96803.1|96753.1|41
1646940980000|2022-03-10 19:36:20|96813.6|96763.6|96817.1|96767.1|96817.1|96767.1|96812|96762|28
1646940990000|2022-03-10 19:36:30|96817.2|96767.2|96813|96763|96817.2|96767.2|96812.2|96762.2|32
1646941000000|2022-03-10 19:36:40|96812.4|96762.4|96814.4|96764.4|96816.2|96766.2|96812.4|96762.4|37
1646941010000|2022-03-10 19:36:50|96816.7|96766.7|96815.4|96765.4|96816.7|96766.7|96812.2|96762.2|46
1646941020000|2022-03-10 19:37:00|96814.8|96764.8|96810.3|96760.3|96815.1|96765.1|96809.6|96759.6|40
1646941030000|2022-03-10 19:37:10|96809.8|96759.8|96809.9|96759.9|96812.6|96762.6|96807.5|96757.5|51
1646941040000|2022-03-10 19:37:20|96807.8|96757.8|96814|96764|96814.1|96764.1|96803.7|96753.7|74
1646941050000|2022-03-10 19:37:30|96814.3|96764.3|96812.3|96762.3|96815.7|96765.7|96810.2|96760.2|43
1646941060000|2022-03-10 19:37:40|96811.9|96761.9|96814.8|96764.8|96815.1|96765.1|96811.9|96761.9|33
1646941070000|2022-03-10 19:37:50|96814.2|96764.2|96816|96766|96817.2|96767.2|96811.1|96761.1|49
1646941080000|2022-03-10 19:38:00|96813.6|96763.6|96808.5|96758.5|96813.9|96763.9|96808.5|96758.5|46
1646941090000|2022-03-10 19:38:10|96809.7|96759.7|96811.3|96761.3|96812.4|96762.4|96809.3|96759.3|52
1646941100000|2022-03-10 19:38:20|96812.8|96762.8|96812.1|96762.1|96813.9|96763.9|96807|96757|41
1646941110000|2022-03-10 19:38:30|96812.3|96762.3|96805.7|96755.7|96812.3|96762.3|96805.6|96755.6|61
1646941120000|2022-03-10 19:38:40|96807.5|96757.5|96806.2|96756.2|96810.5|96760.5|96805.6|96755.6|52
1646941130000|2022-03-10 19:38:50|96806.4|96756.4|96808.1|96758.1|96810.1|96760.1|96806|96756|50
1646941140000|2022-03-10 19:39:00|96808.2|96758.2|96796.8|96746.8|96810.6|96760.6|96794.3|96744.3|65
1646941150000|2022-03-10 19:39:10|96794|96744|96790.4|96740.4|96794|96744|96784.5|96734.5|66
1646941160000|2022-03-10 19:39:20|96790|96740|96790.4|96740.4|96793.3|96743.3|96785|96735|68
1646941170000|2022-03-10 19:39:30|96790.6|96740.6|96790.6|96740.6|96791.5|96741.5|96784.5|96734.5|68
1646941180000|2022-03-10 19:39:40|96790.7|96740.7|96788.7|96738.7|96794|96744|96786.4|96736.4|66
1646941190000|2022-03-10 19:39:50|96789.5|96739.5|96790.1|96740.1|96792.2|96742.2|96783.4|96733.4|62
1646941200000|2022-03-10 19:40:00|96788.5|96738.5|96791.9|96741.9|96793.1|96743.1|96787.1|96737.1|35
1646941210000|2022-03-10 19:40:10|96792|96742|96781.6|96731.6|96792.2|96742.2|96778.7|96728.7|42
1646941220000|2022-03-10 19:40:20|96781|96731|96779.8|96729.8|96782.2|96732.2|96779.2|96729.2|39
1646941230000|2022-03-10 19:40:30|96779.7|96729.7|96777.1|96727.1|96797.5|96750.6|96772.2|96727.1|54
1646941240000|2022-03-10 19:40:40|96777.4|96727.4|96776.3|96726.3|96778.1|96728.1|96774.2|96724.2|49
1646941250000|2022-03-10 19:40:50|96776.4|96726.4|96770.8|96720.8|96776.9|96726.9|96770.8|96720.8|28
1646941260000|2022-03-10 19:41:00|96770.2|96720.2|96739.6|96689.6|96770.5|96720.5|96739.6|96689.6|67
1646941270000|2022-03-10 19:41:10|96742.3|96692.3|96776.3|96726.3|96776.3|96726.3|96738.3|96688.3|67
1646941280000|2022-03-10 19:41:20|96775.2|96725.2|96759.5|96734.5|96781.3|96736.4|96759.5|96723.9|49
1646941290000|2022-03-10 19:41:30|96773.6|96723.6|96779.8|96729.8|96801.4|96742|96773.6|96723.6|70
1646941300000|2022-03-10 19:41:40|96779.5|96729.5|96780.2|96730.2|96781.2|96731.2|96775.1|96725.1|64
1646941310000|2022-03-10 19:41:50|96781.4|96731.4|96778.8|96728.8|96785.4|96735.4|96775.5|96725.5|50
1646941320000|2022-03-10 19:42:00|96778.7|96728.7|96778.4|96728.4|96781.6|96731.6|96772.1|96722.1|58
1646941330000|2022-03-10 19:42:10|96781.3|96731.3|96778.9|96728.9|96781.5|96731.5|96777.6|96727.6|38
1646941340000|2022-03-10 19:42:20|96779.5|96729.5|96778.5|96728.5|96779.5|96729.5|96774.4|96724.4|28
1646941350000|2022-03-10 19:42:30|96779.2|96729.2|96776.3|96726.3|96779.4|96729.4|96775.2|96725.2|33
1646941360000|2022-03-10 19:42:40|96775.4|96725.4|96780.9|96730.9|96781.3|96731.3|96774|96724|48
1646941370000|2022-03-10 19:42:50|96780.7|96730.7|96781.3|96731.3|96782.6|96732.6|96778|96728|36
1646941380000|2022-03-10 19:43:00|96781|96731|96786.9|96736.9|96789.5|96739.5|96779.8|96729.8|43
1646941390000|2022-03-10 19:43:10|96786.6|96736.6|96807.1|96757.1|96807.1|96757.1|96786.5|96736.5|55
1646941400000|2022-03-10 19:43:20|96805.3|96755.3|96842.1|96792.1|96845.9|96795.9|96805.3|96755.3|65
1646941410000|2022-03-10 19:43:30|96842.4|96792.4|96862|96812|96864|96814|96841.5|96791.5|71
1646941420000|2022-03-10 19:43:40|96860.4|96810.4|96865.3|96815.3|96869|96819|96860|96810|65
1646941430000|2022-03-10 19:43:50|96864.7|96814.7|96883.3|96833.3|96883.3|96833.3|96862.5|96812.5|60
1646941440000|2022-03-10 19:44:00|96884.1|96834.1|96888.5|96838.5|96888.7|96838.7|96884.1|96834.1|46
1646941450000|2022-03-10 19:44:10|96887.1|96837.1|96892.1|96842.1|96896|96846|96886.9|96836.9|46
1646941460000|2022-03-10 19:44:20|96892.5|96842.5|96886.5|96836.5|96892.8|96842.8|96885.2|96835.2|42
1646941470000|2022-03-10 19:44:30|96886.6|96836.6|96885.4|96835.4|96887|96837|96884.5|96834.5|26
1646941480000|2022-03-10 19:44:40|96885.5|96835.5|96870.9|96796.4|96885.5|96835.5|96854.4|96788|53
1646941490000|2022-03-10 19:44:50|96869.2|96796.8|96874.5|96824.5|96874.5|96824.5|96855.6|96796.5|71
1646941500000|2022-03-10 19:45:00|96873.8|96823.8|96896.2|96846.2|96898.2|96848.2|96872.6|96822.6|69
1646941510000|2022-03-10 19:45:10|96897.7|96847.7|96901.8|96851.8|96904.2|96854.2|96897.5|96847.5|57
1646941520000|2022-03-10 19:45:20|96901.9|96851.9|96903.1|96853.1|96905.3|96855.3|96901.2|96851.2|38
1646941530000|2022-03-10 19:45:30|96903.5|96853.5|96910.5|96860.5|96913.7|96863.7|96903.5|96853.5|61
1646941540000|2022-03-10 19:45:40|96910.3|96860.3|96910|96860|96910.5|96860.5|96907.8|96857.8|40
1646941550000|2022-03-10 19:45:50|96910.2|96860.2|96910.9|96860.9|96911.1|96861.1|96908.6|96858.6|38
1646941560000|2022-03-10 19:46:00|96910.7|96860.7|96904.8|96854.8|96911.8|96861.8|96902.1|96852.1|54
1646941570000|2022-03-10 19:46:10|96904.6|96854.6|96905.8|96855.8|96906.3|96856.3|96901.7|96851.7|39
1646941580000|2022-03-10 19:46:20|96905.7|96855.7|96905|96855|96905.8|96855.8|96903|96853|34
1646941590000|2022-03-10 19:46:30|96905.3|96855.3|96902|96852|96905.5|96855.5|96897.8|96847.8|47
1646941600000|2022-03-10 19:46:40|96902.7|96852.7|96905.1|96855.1|96905.1|96855.1|96902.5|96852.5|27
1646941610000|2022-03-10 19:46:50|96904.8|96854.8|96901.3|96851.3|96905.3|96855.3|96898|96848|35
1646941620000|2022-03-10 19:47:00|96901.2|96851.2|96897.7|96847.7|96901.2|96851.2|96896.2|96846.2|42
1646941630000|2022-03-10 19:47:10|96897.2|96847.2|96898.5|96848.5|96899.8|96849.8|96896.4|96846.4|41
1646941640000|2022-03-10 19:47:20|96898.7|96848.7|96908.8|96838.3|96910.5|96849.3|96896.5|96838.2|25
1646941650000|2022-03-10 19:47:30|96909|96838.6|96884.1|96834.1|96909.2|96848.9|96880.7|96830.7|59
1646941660000|2022-03-10 19:47:40|96884.2|96834.2|96892|96842|96892.8|96842.8|96884.2|96834.2|47
1646941670000|2022-03-10 19:47:50|96892.6|96842.6|96887.5|96837.5|96892.7|96842.7|96885.1|96835.1|62
1646941680000|2022-03-10 19:48:00|96887.3|96837.3|96890.3|96840.3|96890.7|96840.7|96886.8|96836.8|40
1646941690000|2022-03-10 19:48:10|96890.4|96840.4|96852.1|96802.1|96890.4|96840.4|96851.8|96801.8|58
1646941700000|2022-03-10 19:48:20|96853.4|96803.4|96853.1|96803.1|96858.1|96808.1|96852.1|96802.1|56
1646941710000|2022-03-10 19:48:30|96853.3|96803.3|96858.2|96808.2|96858.5|96808.5|96851.3|96801.3|52
1646941720000|2022-03-10 19:48:40|96858.8|96808.8|96839.3|96789.3|96858.8|96808.8|96836.6|96786.6|68
1646941730000|2022-03-10 19:48:50|96839.2|96789.2|96820.8|96770.8|96842.4|96792.4|96820.8|96770.8|77
1646941740000|2022-03-10 19:49:00|96821.7|96771.7|96812|96762|96822.4|96772.4|96808.6|96758.6|74
1646941750000|2022-03-10 19:49:10|96811.6|96761.6|96831.9|96781.9|96835.7|96785.7|96810.5|96760.5|72
1646941760000|2022-03-10 19:49:20|96830.4|96780.4|96834.7|96784.7|96837.2|96787.2|96828|96778|74
1646941770000|2022-03-10 19:49:30|96834.2|96784.2|96834.6|96784.6|96839.7|96789.7|96833|96783|60
1646941780000|2022-03-10 19:49:40|96833.4|96783.4|96832.1|96782.1|96835.8|96785.8|96831.6|96781.6|39
1646941790000|2022-03-10 19:49:50|96832.7|96782.7|96829.1|96779.1|96835|96785|96827.7|96777.7|63
1646941800000|2022-03-10 19:50:00|96829.4|96779.4|96825.9|96775.9|96841.2|96781|96825.9|96768.1|44
1646941810000|2022-03-10 19:50:10|96826.8|96776.8|96827.8|96777.8|96839.7|96778.6|96825.8|96767.4|45
1646941820000|2022-03-10 19:50:20|96827.9|96777.9|96802.7|96732.1|96829.4|96779.4|96791.5|96732.1|69
1646941830000|2022-03-10 19:50:30|96792.4|96742.4|96797.7|96725|96806.2|96742.4|96782.3|96720.2|70
1646941840000|2022-03-10 19:50:40|96797.1|96724|96786.9|96736.9|96805.5|96737.8|96782.8|96723.9|65
1646941850000|2022-03-10 19:50:50|96787.5|96737.5|96792.4|96742.4|96792.7|96742.7|96787.1|96737.1|44
1646941860000|2022-03-10 19:51:00|96792.1|96742.1|96798.1|96748.1|96798.8|96748.8|96790.1|96740.1|53
1646941870000|2022-03-10 19:51:10|96797.9|96747.9|96808.3|96736.7|96809.2|96749.6|96796.5|96735.1|54
1646941880000|2022-03-10 19:51:20|96807.8|96737.7|96789.3|96739.3|96807.8|96747|96785|96729.3|67
1646941890000|2022-03-10 19:51:30|96788.5|96738.5|96795|96724.9|96803.7|96739.4|96783.3|96723.4|61
1646941900000|2022-03-10 19:51:40|96795.6|96725|96796.5|96723|96799.4|96735.8|96782.9|96720.7|54
1646941910000|2022-03-10 19:51:50|96797.8|96724|96809.3|96738.6|96812.5|96751|96788.6|96722|72
1646941920000|2022-03-10 19:52:00|96812.1|96739.1|96819.5|96745.7|96825.4|96747.3|96809.3|96737|72
1646941930000|2022-03-10 19:52:10|96819.2|96746.1|96819.5|96744.7|96824.6|96749.3|96817.5|96743.5|65
1646941940000|2022-03-10 19:52:20|96819.8|96744.4|96819.9|96743.7|96822.7|96746.8|96817.7|96742.4|63
1646941950000|2022-03-10 19:52:30|96820.2|96743.6|96820.2|96742.4|96823.2|96744.3|96813.7|96740.8|57
1646941960000|2022-03-10 19:52:40|96820.7|96742.6|96826.8|96744.9|96826.8|96745.7|96820.2|96740.8|58
1646941970000|2022-03-10 19:52:50|96826.9|96745.7|96826.4|96751.7|96831.7|96761|96811|96744.6|60
1646941980000|2022-03-10 19:53:00|96826.3|96751.6|96807.1|96757.1|96828.3|96759.8|96807.1|96749.5|42
1646941990000|2022-03-10 19:53:10|96808.1|96758.1|96825.9|96754.7|96828.1|96766.4|96808.1|96752.2|60
1646942000000|2022-03-10 19:53:20|96826.1|96754.8|96815.2|96765.2|96828|96765.2|96812.2|96752.9|45
1646942010000|2022-03-10 19:53:30|96815.3|96765.3|96811.7|96761.7|96825.6|96766.1|96811.7|96753.4|49
1646942020000|2022-03-10 19:53:40|96812.3|96762.3|96812|96762|96823.2|96763.5|96810.7|96751.2|48
1646942030000|2022-03-10 19:53:50|96812.3|96762.3|96813.8|96763.8|96828.3|96763.8|96808.9|96752|46
1646942040000|2022-03-10 19:54:00|96814.1|96764.1|96828.5|96758.2|96829.9|96769.5|96814|96752.6|44
1646942050000|2022-03-10 19:54:10|96829.3|96758.5|96816.5|96766.5|96831.7|96769.8|96816.5|96758.4|42
1646942060000|2022-03-10 19:54:20|96817.7|96767.7|96817.5|96767.5|96831.2|96768.4|96817.2|96757.5|39
1646942070000|2022-03-10 19:54:30|96817.6|96767.6|96810.7|96760.7|96817.9|96767.9|96807|96757|46
1646942080000|2022-03-10 19:54:40|96810.2|96760.2|96806|96756|96822.5|96760.8|96804.7|96749.7|46
1646942090000|2022-03-10 19:54:50|96806.9|96756.9|96809.4|96759.4|96809.7|96759.7|96805.1|96755.1|41
1646942100000|2022-03-10 19:55:00|96809.7|96759.7|96810.2|96760.2|96810.5|96760.5|96807.7|96757.7|41
1646942110000|2022-03-10 19:55:10|96808.9|96758.9|96810.4|96760.4|96811.6|96761.6|96808.9|96758.9|46
1646942120000|2022-03-10 19:55:20|96810.3|96760.3|96822.9|96751.9|96824.2|96763.5|96805.8|96751.6|46
1646942130000|2022-03-10 19:55:30|96812.6|96762.6|96810.2|96760.2|96812.6|96762.6|96808|96758|38
1646942140000|2022-03-10 19:55:40|96809.9|96759.9|96809.7|96759.7|96813.1|96763.1|96807.6|96757.6|41
1646942150000|2022-03-10 19:55:50|96809.3|96759.3|96809.6|96759.6|96810.8|96760.8|96809|96759|43
1646942160000|2022-03-10 19:56:00|96811.6|96761.6|96805.4|96755.4|96812.9|96762.9|96804.8|96754.8|59
1646942170000|2022-03-10 19:56:10|96805.5|96755.5|96784.2|96734.2|96805.5|96755.5|96782.6|96732.6|57
1646942180000|2022-03-10 19:56:20|96784.3|96734.3|96750.8|96700.8|96784.5|96734.5|96750.8|96700.8|72
1646942190000|2022-03-10 19:56:30|96752.9|96702.9|96738.1|96688.1|96756.9|96706.9|96736|96677.1|66
1646942200000|2022-03-10 19:56:40|96739.7|96689.7|96730.2|96680.2|96740.8|96690.8|96727.2|96677.2|72
1646942210000|2022-03-10 19:56:50|96729.7|96679.7|96706.7|96656.7|96729.7|96679.7|96705.6|96654.1|72
1646942220000|2022-03-10 19:57:00|96706.9|96656.9|96714.5|96664.5|96720.8|96670.8|96706.9|96656.9|70
1646942230000|2022-03-10 19:57:10|96714.6|96664.6|96712.8|96662.8|96717.9|96667.9|96712.8|96662.8|67
1646942240000|2022-03-10 19:57:20|96711.7|96661.7|96712.9|96662.9|96716.1|96666.1|96706.2|96656.2|62
1646942250000|2022-03-10 19:57:30|96711.8|96661.8|96739|96689|96739.1|96689.1|96711.8|96661.8|55
1646942260000|2022-03-10 19:57:40|96740.3|96690.3|96746.2|96696.2|96746.3|96696.3|96739.4|96689.4|60
1646942270000|2022-03-10 19:57:50|96746.1|96696.1|96750.2|96700.2|96751.2|96701.2|96746.1|96696.1|68
1646942280000|2022-03-10 19:58:00|96750.4|96700.4|96757.9|96707.9|96757.9|96707.9|96748.1|96698.1|70
1646942290000|2022-03-10 19:58:10|96757.5|96707.5|96758.1|96708.1|96765.3|96715.3|96755.6|96705.6|49
1646942300000|2022-03-10 19:58:20|96757.9|96707.9|96757.3|96707.3|96758.9|96708.9|96756.6|96706.6|31
1646942310000|2022-03-10 19:58:30|96756|96706|96756.5|96706.5|96757.7|96707.7|96754.1|96704.1|28
1646942320000|2022-03-10 19:58:40|96756.4|96706.4|96772.9|96722.9|96773.8|96723.8|96756.4|96706.4|54
1646942330000|2022-03-10 19:58:50|96775.2|96725.2|96775.1|96725.1|96775.7|96725.7|96773.7|96723.7|32
1646942340000|2022-03-10 19:59:00|96773.5|96723.5|96779|96729|96780.6|96730.6|96772.5|96722.5|37
1646942350000|2022-03-10 19:59:10|96777|96727|96780.8|96730.8|96785.4|96735.4|96777|96727|50
1646942360000|2022-03-10 19:59:20|96780.7|96730.7|96782.7|96732.7|96783.2|96733.2|96780.5|96730.5|36
1646942370000|2022-03-10 19:59:30|96783.1|96733.1|96785.3|96735.3|96787.3|96737.3|96779.3|96729.3|52
1646942380000|2022-03-10 19:59:40|96786.9|96736.9|96803.8|96753.8|96808.1|96758.1|96786.2|96736.2|68
1646942390000|2022-03-10 19:59:50|96804.2|96754.2|96803.8|96753.8|96806.7|96756.7|96798.1|96748.1|62
1646942400000|2022-03-10 20:00:00|96802.5|96752.5|96798.3|96748.3|96803.2|96753.2|96795.2|96745.2|56
1646942410000|2022-03-10 20:00:10|96798.4|96748.4|96794.6|96744.6|96798.5|96748.5|96793.1|96743.1|49
1646942420000|2022-03-10 20:00:20|96794.9|96744.9|96795.4|96745.4|96797.1|96747.1|96793.9|96743.9|53
1646942430000|2022-03-10 20:00:30|96794.7|96744.7|96794.3|96744.3|96795.7|96745.7|96792.5|96742.5|52
1646942440000|2022-03-10 20:00:40|96794.4|96744.4|96795.2|96745.2|96796.7|96746.7|96793|96743|44
1646942450000|2022-03-10 20:00:50|96795.5|96745.5|96792.7|96742.7|96795.6|96757.7|96779.9|96740.8|51
1646942460000|2022-03-10 20:01:00|96794|96744|96789|96739|96794|96744|96789|96739|38
1646942470000|2022-03-10 20:01:10|96789.6|96739.6|96793.7|96743.7|96794|96744|96788.1|96738.1|42
1646942480000|2022-03-10 20:01:20|96793.8|96743.8|96793.6|96743.6|96795.2|96745.2|96792.5|96742.5|31
1646942490000|2022-03-10 20:01:30|96793.8|96743.8|96793.1|96743.1|96794.4|96744.4|96792.8|96742.8|33
1646942500000|2022-03-10 20:01:40|96793.2|96743.2|96793.8|96743.8|96796.1|96746.1|96790.6|96740.6|48
1646942510000|2022-03-10 20:01:50|96794.9|96744.9|96793.6|96743.6|96795.3|96745.3|96792.7|96742.7|33
1646942520000|2022-03-10 20:02:00|96791.8|96741.8|96781.2|96731.2|96791.8|96741.8|96777.8|96727.8|60
1646942530000|2022-03-10 20:02:10|96781.6|96731.6|96773|96723|96781.6|96731.6|96773|96723|36
1646942540000|2022-03-10 20:02:20|96772.6|96722.6|96770.6|96720.6|96776.4|96726.4|96769.9|96719.9|46
1646942550000|2022-03-10 20:02:30|96769.9|96719.9|96769.4|96719.4|96771.1|96721.1|96767.7|96717.7|46
1646942560000|2022-03-10 20:02:40|96769.8|96719.8|96771.5|96721.5|96772|96722|96769.8|96719.8|28
1646942570000|2022-03-10 20:02:50|96772|96722|96772.3|96722.3|96772.3|96722.3|96768.6|96718.6|43
1646942580000|2022-03-10 20:03:00|96772|96722|96769.6|96719.6|96773.5|96723.5|96769.5|96719.5|36
1646942590000|2022-03-10 20:03:10|96769.8|96719.8|96769.8|96719.8|96770.2|96720.2|96769.1|96719.1|25
1646942600000|2022-03-10 20:03:20|96769.9|96719.9|96770.2|96720.2|96770.4|96720.4|96769.6|96719.6|15
1646942610000|2022-03-10 20:03:30|96771.7|96721.7|96778.8|96728.8|96780|96730|96771.7|96721.7|45
1646942620000|2022-03-10 20:03:40|96778.9|96728.9|96777|96727|96779.2|96729.2|96777|96727|31
1646942630000|2022-03-10 20:03:50|96776.7|96726.7|96779.4|96729.4|96779.4|96729.4|96774.9|96724.9|41
1646942640000|2022-03-10 20:04:00|96779.2|96729.2|96779.5|96729.5|96780.1|96730.1|96777.9|96727.9|32
1646942650000|2022-03-10 20:04:10|96779.4|96729.4|96780.3|96730.3|96782|96732|96778.7|96728.7|30
1646942660000|2022-03-10 20:04:20|96780.1|96730.1|96779.5|96729.5|96780.4|96730.4|96778.8|96728.8|32
1646942670000|2022-03-10 20:04:30|96779.6|96729.6|96779.2|96729.2|96779.7|96729.7|96778.4|96728.4|30
1646942680000|2022-03-10 20:04:40|96779|96729|96778.6|96728.6|96781|96731|96778.5|96728.5|33
1646942690000|2022-03-10 20:04:50|96778.5|96728.5|96778.8|96728.8|96779.8|96729.8|96778.5|96728.5|38
1646942700000|2022-03-10 20:05:00|96778.9|96728.9|96781.4|96731.4|96781.7|96731.7|96778.9|96728.9|33
1646942710000|2022-03-10 20:05:10|96780.6|96730.6|96782.3|96732.3|96782.3|96732.3|96779.8|96729.8|33
1646942720000|2022-03-10 20:05:20|96782.2|96732.2|96781.9|96731.9|96783.7|96733.7|96779.6|96729.6|45
1646942730000|2022-03-10 20:05:30|96781.7|96731.7|96782.8|96732.8|96782.9|96732.9|96781.7|96731.7|21
1646942740000|2022-03-10 20:05:40|96782.6|96732.6|96788.6|96738.6|96789.6|96739.6|96782.6|96732.6|42
1646942750000|2022-03-10 20:05:50|96788.7|96738.7|96788|96738|96789.1|96739.1|96786.8|96736.8|22
1646942760000|2022-03-10 20:06:00|96788.2|96738.2|96783.9|96733.9|96788.3|96738.3|96781|96731|39
1646942770000|2022-03-10 20:06:10|96782.6|96732.6|96783.1|96733.1|96784.3|96734.3|96781.6|96731.6|18
1646942780000|2022-03-10 20:06:20|96783.3|96733.3|96784.9|96734.9|96785.3|96735.3|96783.3|96733.3|21
1646942790000|2022-03-10 20:06:30|96785.4|96735.4|96783|96733|96785.8|96735.8|96782.1|96732.1|23
1646942800000|2022-03-10 20:06:40|96782.7|96732.7|96775.3|96725.3|96782.9|96732.9|96774.6|96724.6|43
1646942810000|2022-03-10 20:06:50|96774.1|96724.1|96771.4|96721.4|96776.7|96726.7|96768.6|96718.6|54
1646942820000|2022-03-10 20:07:00|96771.7|96721.7|96768.1|96718.1|96772.4|96722.4|96767.5|96717.5|37
1646942830000|2022-03-10 20:07:10|96768|96718|96767.5|96717.5|96769.7|96719.7|96767.3|96717.3|22
1646942840000|2022-03-10 20:07:20|96767.1|96717.1|96769.1|96719.1|96769.2|96719.2|96766.9|96716.9|20
1646942850000|2022-03-10 20:07:30|96769.3|96719.3|96771.3|96721.3|96771.9|96721.9|96768.2|96718.2|31
1646942860000|2022-03-10 20:07:40|96771.5|96721.5|96777.3|96727.3|96777.4|96727.4|96767.4|96717.4|35
1646942870000|2022-03-10 20:07:50|96775.6|96725.6|96780.1|96730.1|96781.1|96731.1|96775.2|96725.2|28
1646942880000|2022-03-10 20:08:00|96780|96730|96777.7|96727.7|96780.7|96730.7|96773.3|96723.3|50
1646942890000|2022-03-10 20:08:10|96777.8|96727.8|96776.6|96726.6|96780.6|96730.6|96776.6|96726.6|38
1646942900000|2022-03-10 20:08:20|96776.7|96726.7|96771.9|96721.9|96779|96729|96770.7|96720.7|39
1646942910000|2022-03-10 20:08:30|96771.7|96721.7|96774.2|96724.2|96774.3|96724.3|96771.2|96721.2|17
1646942920000|2022-03-10 20:08:40|96773.9|96723.9|96767.1|96717.1|96774.3|96724.3|96766.9|96716.9|43
1646942930000|2022-03-10 20:08:50|96768.4|96718.4|96765.2|96715.2|96768.4|96730.2|96752.8|96715|26
1646942940000|2022-03-10 20:09:00|96764.7|96714.7|96764.8|96714.8|96765.7|96715.7|96763.7|96713.7|27
1646942950000|2022-03-10 20:09:10|96765|96715|96760.9|96710.9|96765|96715|96759.6|96709.6|31
1646942960000|2022-03-10 20:09:20|96760.6|96710.6|96755.8|96705.8|96761.3|96711.3|96755.8|96705.8|44
1646942970000|2022-03-10 20:09:30|96756.1|96706.1|96752.8|96702.8|96756.1|96706.1|96752.1|96702.1|36
1646942980000|2022-03-10 20:09:40|96752.9|96702.9|96753.6|96703.6|96753.6|96703.6|96752.9|96702.9|17
1646942990000|2022-03-10 20:09:50|96753.7|96703.7|96751.3|96701.3|96753.7|96703.7|96750.8|96700.8|22
1646943000000|2022-03-10 20:10:00|96751.1|96701.1|96747.4|96697.4|96751.9|96710.3|96734.1|96696.2|34
1646943010000|2022-03-10 20:10:10|96746.9|96696.9|96746.7|96696.7|96747.6|96697.6|96745|96695|21
1646943020000|2022-03-10 20:10:20|96746.8|96696.8|96747|96697|96747.6|96697.6|96746.4|96696.4|14
1646943030000|2022-03-10 20:10:30|96747.2|96697.2|96747|96697|96749.4|96699.4|96747|96697|26
1646943040000|2022-03-10 20:10:40|96746.3|96696.3|96757|96707|96757|96718.4|96743.4|96696.3|46
1646943050000|2022-03-10 20:10:50|96756.5|96706.5|96754.3|96704.3|96756.8|96706.8|96753.6|96703.6|22
1646943060000|2022-03-10 20:11:00|96754.4|96704.4|96746.7|96696.7|96754.4|96704.4|96745.6|96695.6|40
1646943070000|2022-03-10 20:11:10|96746.6|96696.6|96749.5|96699.5|96749.6|96699.6|96746.4|96696.4|40
1646943080000|2022-03-10 20:11:20|96749.8|96699.8|96755.5|96705.5|96755.7|96705.7|96749.2|96699.2|39
1646943090000|2022-03-10 20:11:30|96754.6|96704.6|96757.7|96707.7|96758.1|96708.1|96754.6|96704.6|31
1646943100000|2022-03-10 20:11:40|96758.5|96708.5|96757.7|96707.7|96758.8|96708.8|96757.4|96707.4|28
1646943110000|2022-03-10 20:11:50|96757.6|96707.6|96742.9|96717.9|96757.6|96718|96742.5|96702|35
1646943120000|2022-03-10 20:12:00|96743|96718|96753|96703|96755.5|96718.2|96743|96703|28
1646943130000|2022-03-10 20:12:10|96753.1|96703.1|96746.5|96696.5|96753.1|96703.1|96745.9|96695.9|34
1646943140000|2022-03-10 20:12:20|96746.7|96696.7|96749.2|96699.2|96751.6|96701.6|96746.7|96696.7|37
1646943150000|2022-03-10 20:12:30|96749.4|96699.4|96753.4|96703.4|96754.6|96704.6|96747.9|96697.9|38
1646943160000|2022-03-10 20:12:40|96753.3|96703.3|96751.9|96701.9|96753.7|96716.3|96740.2|96701.9|24
1646943170000|2022-03-10 20:12:50|96752.2|96702.2|96752.5|96702.5|96752.9|96702.9|96752|96702|13
1646943180000|2022-03-10 20:13:00|96752.6|96702.6|96751|96701|96752.8|96702.8|96748.9|96698.9|32
1646943190000|2022-03-10 20:13:10|96751.1|96701.1|96750.1|96700.1|96752|96702|96749.3|96699.3|27
1646943200000|2022-03-10 20:13:20|96750|96700|96751.1|96701.1|96753.9|96703.9|96748.7|96698.7|37
1646943210000|2022-03-10 20:13:30|96751|96701|96751.2|96701.2|96752.6|96702.6|96750.5|96700.5|20
1646943220000|2022-03-10 20:13:40|96751.4|96701.4|96751.6|96701.6|96752.6|96702.6|96750.6|96700.6|20
1646943230000|2022-03-10 20:13:50|96751.5|96701.5|96754.3|96704.3|96754.3|96704.3|96751.4|96701.4|24
1646943240000|2022-03-10 20:14:00|96754.4|96704.4|96747.4|96697.4|96754.4|96704.4|96747.4|96697.4|28
1646943250000|2022-03-10 20:14:10|96746.7|96696.7|96745.5|96695.5|96749.3|96712|96736|96695.5|29
1646943260000|2022-03-10 20:14:20|96745.6|96695.6|96754.4|96704.4|96754.4|96704.4|96745.6|96695.6|29
1646943270000|2022-03-10 20:14:30|96754.3|96704.3|96753.2|96703.2|96754.9|96704.9|96752.8|96702.8|19
1646943280000|2022-03-10 20:14:40|96753.4|96703.4|96752.7|96702.7|96753.5|96703.5|96750.4|96700.4|24
1646943290000|2022-03-10 20:14:50|96752.6|96702.6|96752.4|96702.4|96752.6|96702.6|96751.4|96701.4|9
1646943300000|2022-03-10 20:15:00|96752.3|96702.3|96757.2|96707.2|96757.6|96707.6|96749.1|96699.1|29
1646943310000|2022-03-10 20:15:10|96756.9|96706.9|96756.4|96706.4|96758.1|96708.1|96755.9|96705.9|21
1646943320000|2022-03-10 20:15:20|96756.5|96706.5|96763|96713|96764.3|96714.3|96756.5|96706.5|28
1646943330000|2022-03-10 20:15:30|96762.8|96712.8|96754.9|96729.9|96770.1|96730.1|96754.8|96712.8|42
1646943340000|2022-03-10 20:15:40|96767.4|96717.4|96762.4|96712.4|96768.5|96718.5|96761.2|96711.2|44
1646943350000|2022-03-10 20:15:50|96762.3|96712.3|96758.3|96733.3|96772.1|96734.3|96749.1|96712.3|43
1646943360000|2022-03-10 20:16:00|96758.4|96733.4|96769.2|96719.2|96769.2|96734.2|96747.2|96707.2|49
1646943370000|2022-03-10 20:16:10|96769|96719|96754|96729|96769.2|96729|96746|96709.4|52
1646943380000|2022-03-10 20:16:20|96753.5|96728.5|96754.8|96729.8|96767.4|96730.3|96748.8|96716.9|41
1646943390000|2022-03-10 20:16:30|96755|96730|96752|96727|96764.3|96730.6|96750.2|96713.5|32
1646943400000|2022-03-10 20:16:40|96752.1|96727.1|96754.1|96729.1|96770.3|96732.6|96752.1|96718.7|35
1646943410000|2022-03-10 20:16:50|96754.2|96729.2|96770.5|96720.5|96770.9|96731.1|96753.1|96716.7|26
1646943420000|2022-03-10 20:17:00|96771|96721|96768.6|96718.6|96773.2|96723.2|96768|96718|28
1646943430000|2022-03-10 20:17:10|96768.7|96718.7|96772.3|96722.3|96776|96739|96761.9|96712.8|42
1646943440000|2022-03-10 20:17:20|96772|96722|96768|96743|96781.9|96745.7|96766.8|96722|48
1646943450000|2022-03-10 20:17:30|96766.5|96741.5|96788.7|96738.7|96789|96750.1|96766.5|96736.9|35
1646943460000|2022-03-10 20:17:40|96788.8|96738.8|96779.8|96754.8|96789.5|96754.8|96771.4|96737.7|28
1646943470000|2022-03-10 20:17:50|96779.4|96754.4|96792.2|96742.2|96795.1|96757.5|96779.4|96742.2|44
1646943480000|2022-03-10 20:18:00|96792.3|96742.3|96800.9|96750.9|96800.9|96762.1|96781.7|96742|37
1646943490000|2022-03-10 20:18:10|96800.8|96750.8|96805.4|96755.4|96809.3|96759.3|96800.2|96750.2|49
1646943500000|2022-03-10 20:18:20|96790.5|96765.5|96787.5|96762.5|96805.6|96768.1|96787.5|96750.1|32
1646943510000|2022-03-10 20:18:30|96787.6|96762.6|96810.5|96760.5|96811.3|96773|96787.6|96760.3|43
1646943520000|2022-03-10 20:18:40|96794.8|96769.8|96809.7|96759.7|96810.1|96771.3|96794.6|96758.4|32
1646943530000|2022-03-10 20:18:50|96810.1|96760.1|96798|96773|96810.5|96773.6|96797.7|96759.8|22
1646943540000|2022-03-10 20:19:00|96798.1|96773.1|96788.9|96763.9|96798.5|96773.5|96788.5|96763.5|41
1646943550000|2022-03-10 20:19:10|96789.5|96764.5|96785.7|96760.7|96794.6|96766.4|96781|96744.6|53
1646943560000|2022-03-10 20:19:20|96784.7|96759.7|96780.1|96755.1|96785.1|96760.1|96778.3|96753.3|53
1646943570000|2022-03-10 20:19:30|96780.2|96755.2|96782|96757|96782|96757|96779.3|96754.3|32
1646943580000|2022-03-10 20:19:40|96781.9|96756.9|96790.7|96740.7|96793.6|96756.9|96779.8|96738.1|34
1646943590000|2022-03-10 20:19:50|96789.1|96739.1|96774.2|96749.2|96791.7|96751.2|96774.2|96736.8|42
1646943600000|2022-03-10 20:20:00|96774.3|96749.3|96773.3|96748.3|96776.3|96751.3|96773.1|96748.1|34
1646943610000|2022-03-10 20:20:10|96773.2|96748.2|96782.7|96732.7|96786.2|96750.8|96773.2|96732.5|32
1646943620000|2022-03-10 20:20:20|96782.9|96732.9|96773.7|96748.7|96788.6|96750.9|96772.9|96732.9|50
1646943630000|2022-03-10 20:20:30|96773.5|96748.5|96790.3|96740.3|96790.5|96752.7|96773.5|96736.1|29
1646943640000|2022-03-10 20:20:40|96790.5|96740.5|96790.8|96740.8|96791.4|96741.4|96790.4|96740.4|20
1646943650000|2022-03-10 20:20:50|96790.4|96740.4|96790.4|96740.4|96790.6|96740.6|96789.3|96739.3|29
1646943660000|2022-03-10 20:21:00|96790.1|96740.1|96790.4|96740.4|96790.6|96740.6|96785.9|96735.9|31
1646943670000|2022-03-10 20:21:10|96790.5|96740.5|96778.9|96753.9|96791.8|96753.9|96778.9|96738.9|30
1646943680000|2022-03-10 20:21:20|96779.3|96754.3|96777.9|96752.9|96779.8|96754.8|96777.9|96752.9|25
1646943690000|2022-03-10 20:21:30|96777.7|96752.7|96777.9|96752.9|96778.8|96753.8|96777.6|96752.6|13
1646943700000|2022-03-10 20:21:40|96778.1|96753.1|96779.6|96754.6|96779.9|96754.9|96778.1|96753.1|13
1646943710000|2022-03-10 20:21:50|96779.7|96754.7|96777.7|96752.7|96780.6|96755.6|96777.7|96752.7|19
1646943720000|2022-03-10 20:22:00|96778.2|96753.2|96779|96754|96779|96754|96778|96753|13
1646943730000|2022-03-10 20:22:10|96778.9|96753.9|96779|96754|96779.2|96754.2|96778.6|96753.6|9
1646943740000|2022-03-10 20:22:20|96779.1|96754.1|96790.8|96740.8|96792.3|96754.8|96777.7|96740.1|23
1646943750000|2022-03-10 20:22:30|96789.7|96739.7|96792.2|96742.2|96795.5|96754.3|96778.8|96739.7|28
1646943760000|2022-03-10 20:22:40|96792.4|96742.4|96792.9|96742.9|96793|96743|96792.2|96742.2|23
1646943770000|2022-03-10 20:22:50|96792.6|96742.6|96793.4|96743.4|96794.5|96744.5|96792.4|96742.4|35
1646943780000|2022-03-10 20:23:00|96793.5|96743.5|96797.6|96747.6|96797.6|96757.8|96780.5|96742.1|33
1646943790000|2022-03-10 20:23:10|96797.5|96747.5|96819.2|96769.2|96820.9|96770.9|96787.2|96747.5|62
1646943800000|2022-03-10 20:23:20|96819.9|96769.9|96803.9|96778.9|96821.2|96779.1|96803.2|96766.2|30
1646943810000|2022-03-10 20:23:30|96803.7|96778.7|96817.3|96767.3|96817.3|96779.5|96801.9|96764.7|22
1646943820000|2022-03-10 20:23:40|96817.4|96767.4|96816.9|96766.9|96817.4|96767.4|96816.9|96766.9|9
1646943830000|2022-03-10 20:23:50|96817|96767|96811.3|96761.3|96819.4|96769.4|96810.6|96760.6|52
1646943840000|2022-03-10 20:24:00|96810.2|96760.2|96809.2|96759.2|96810.9|96760.9|96806.7|96756.7|57
1646943850000|2022-03-10 20:24:10|96808.6|96758.6|96804.6|96754.6|96808.8|96758.8|96803.1|96753.1|47
1646943860000|2022-03-10 20:24:20|96804.8|96754.8|96801|96751|96805|96755|96800.3|96750.3|42
1646943870000|2022-03-10 20:24:30|96801.2|96751.2|96798.6|96748.6|96801.6|96751.6|96797.1|96747.1|36
1646943880000|2022-03-10 20:24:40|96798.5|96748.5|96796.9|96746.9|96798.9|96748.9|96796.6|96746.6|32
1646943890000|2022-03-10 20:24:50|96796.8|96746.8|96797.2|96747.2|96797.9|96747.9|96794.2|96744.2|29
1646943900000|2022-03-10 20:25:00|96797.3|96747.3|96801.9|96751.9|96802|96752|96797.2|96747.2|30
1646943910000|2022-03-10 20:25:10|96803.1|96753.1|96804.5|96754.5|96808.8|96758.8|96803.1|96753.1|50
1646943920000|2022-03-10 20:25:20|96804.4|96754.4|96803.4|96753.4|96805.4|96755.4|96803.4|96753.4|36
1646943930000|2022-03-10 20:25:30|96803.3|96753.3|96803.4|96753.4|96803.8|96753.8|96802.8|96752.8|23
1646943940000|2022-03-10 20:25:40|96803.1|96753.1|96802.7|96752.7|96803.3|96753.3|96802.4|96752.4|28
1646943950000|2022-03-10 20:25:50|96802.9|96752.9|96801.5|96751.5|96803.3|96753.3|96801.3|96751.3|19
1646943960000|2022-03-10 20:26:00|96802|96752|96800.1|96750.1|96803.6|96753.6|96800.1|96750.1|32
1646943970000|2022-03-10 20:26:10|96800.8|96750.8|96798.7|96748.7|96800.8|96750.8|96797.5|96747.5|28
1646943980000|2022-03-10 20:26:20|96799|96749|96802.9|96752.9|96802.9|96752.9|96797.9|96747.9|34
1646943990000|2022-03-10 20:26:30|96802.8|96752.8|96828.2|96778.2|96828.8|96778.8|96802.8|96752.8|69
1646944000000|2022-03-10 20:26:40|96829.1|96779.1|96841.6|96791.6|96855.4|96792|96829.1|96771.1|65
1646944010000|2022-03-10 20:26:50|96851.5|96781.5|96846.5|96796.5|96856.6|96796.5|96841.9|96778.3|46
1646944020000|2022-03-10 20:27:00|96846.8|96796.8|96844.9|96794.9|96849|96799|96842.5|96792.5|43
1646944030000|2022-03-10 20:27:10|96844.7|96794.7|96842.3|96792.3|96848.1|96798.1|96841.6|96791.6|50
1646944040000|2022-03-10 20:27:20|96842.4|96792.4|96847.6|96797.6|96848.2|96798.2|96839.4|96789.4|51
1646944050000|2022-03-10 20:27:30|96847.5|96797.5|96852.2|96802.2|96860.8|96810.8|96846.9|96796.9|52
1646944060000|2022-03-10 20:27:40|96852|96802|96840.1|96790.1|96853.2|96803.2|96838.1|96788.1|56
1646944070000|2022-03-10 20:27:50|96839.9|96789.9|96847.8|96797.8|96850.5|96800.5|96838.1|96788.1|56
1646944080000|2022-03-10 20:28:00|96848.2|96798.2|96849.2|96799.2|96849.8|96799.8|96846.4|96796.4|63
1646944090000|2022-03-10 20:28:10|96848.6|96798.6|96846.7|96796.7|96850.4|96800.4|96842.7|96792.7|55
1646944100000|2022-03-10 20:28:20|96847.3|96797.3|96842.4|96792.4|96850.6|96800.6|96840.8|96790.8|60
1646944110000|2022-03-10 20:28:30|96842.9|96792.9|96837.4|96787.4|96842.9|96792.9|96836.7|96786.7|44
1646944120000|2022-03-10 20:28:40|96837.5|96787.5|96836.6|96786.6|96839.8|96789.8|96834.8|96784.8|54
1646944130000|2022-03-10 20:28:50|96836.5|96786.5|96844.1|96794.1|96847.7|96797.7|96836.5|96786.5|54
1646944140000|2022-03-10 20:29:00|96843.8|96793.8|96849.2|96799.2|96852.1|96802.1|96843.7|96793.7|55
1646944150000|2022-03-10 20:29:10|96849.4|96799.4|96852.1|96802.1|96852.2|96802.2|96848|96798|43
1646944160000|2022-03-10 20:29:20|96852.2|96802.2|96852|96802|96855.8|96805.8|96850.5|96800.5|52
1646944170000|2022-03-10 20:29:30|96851.9|96801.9|96850|96800|96852.2|96802.2|96849.3|96799.3|26
1646944180000|2022-03-10 20:29:40|96849.9|96799.9|96849.8|96799.8|96850.9|96800.9|96849.7|96799.7|27
1646944190000|2022-03-10 20:29:50|96849.6|96799.6|96834.6|96784.6|96849.8|96799.8|96833.6|96783.6|46
1646944200000|2022-03-10 20:30:00|96834.5|96784.5|96833.4|96783.4|96835.9|96785.9|96831.2|96781.2|44
1646944210000|2022-03-10 20:30:10|96833.7|96783.7|96833.9|96783.9|96834.4|96784.4|96833.3|96783.3|15
1646944220000|2022-03-10 20:30:20|96833.3|96783.3|96832.7|96782.7|96834.3|96784.3|96832.3|96782.3|17
1646944230000|2022-03-10 20:30:30|96832.9|96782.9|96840.7|96790.7|96841.7|96791.7|96832.1|96782.1|35
1646944240000|2022-03-10 20:30:40|96842.4|96792.4|96842.6|96792.6|96844.7|96794.7|96840.5|96790.5|45
1646944250000|2022-03-10 20:30:50|96842.8|96792.8|96842.6|96792.6|96844|96794|96842.6|96792.6|25
1646944260000|2022-03-10 20:31:00|96842.7|96792.7|96837.5|96787.5|96843.1|96793.1|96837.5|96787.5|27
1646944270000|2022-03-10 20:31:10|96837.8|96787.8|96838.4|96788.4|96839|96789|96837.6|96787.6|26
1646944280000|2022-03-10 20:31:20|96838.2|96788.2|96844.8|96794.8|96846|96796|96838.1|96788.1|35
1646944290000|2022-03-10 20:31:30|96845.9|96795.9|96838.4|96788.4|96845.9|96795.9|96837.6|96787.6|33
1646944300000|2022-03-10 20:31:40|96838|96788|96836.1|96786.1|96838.9|96788.9|96834|96784|29
1646944310000|2022-03-10 20:31:50|96835.1|96785.1|96829.7|96779.7|96835.5|96785.5|96828.8|96778.8|28
1646944320000|2022-03-10 20:32:00|96829.9|96779.9|96832.6|96782.6|96833|96783|96829|96779|40
1646944330000|2022-03-10 20:32:10|96832.3|96782.3|96832.5|96782.5|96833|96783|96831.1|96781.1|26
1646944340000|2022-03-10 20:32:20|96832.8|96782.8|96834.3|96784.3|96834.3|96784.3|96832.4|96782.4|22
1646944350000|2022-03-10 20:32:30|96834.2|96784.2|96834.8|96784.8|96835.7|96785.7|96833.8|96783.8|26
1646944360000|2022-03-10 20:32:40|96834.6|96784.6|96830|96780|96835.7|96785.7|96830|96780|30
1646944370000|2022-03-10 20:32:50|96829.7|96779.7|96830.5|96780.5|96831.7|96781.7|96828|96778|26
1646944380000|2022-03-10 20:33:00|96830.3|96780.3|96835.8|96785.8|96835.9|96785.9|96830.3|96780.3|45
1646944390000|2022-03-10 20:33:10|96835.7|96785.7|96845.9|96795.9|96856.4|96796.2|96835.1|96782.9|43
1646944400000|2022-03-10 20:33:20|96845.7|96795.7|96849.1|96799.1|96849.1|96799.1|96842.5|96792.5|49
1646944410000|2022-03-10 20:33:30|96849.2|96799.2|96848.8|96798.8|96849.3|96799.3|96847.6|96797.6|23
1646944420000|2022-03-10 20:33:40|96848.9|96798.9|96889.6|96814.4|96895.7|96828.8|96848.9|96790.6|56
1646944430000|2022-03-10 20:33:50|96889.5|96814.8|96888.6|96816|96891.4|96828.8|96877.5|96809.7|52
1646944440000|2022-03-10 20:34:00|96890.9|96812.1|96889.7|96818.9|96893.1|96833.9|96877.4|96811.6|52
1646944450000|2022-03-10 20:34:10|96880|96830|96878.9|96828.9|96900.1|96831.3|96876.8|96810.5|64
1646944460000|2022-03-10 20:34:20|96879.1|96829.1|96895.2|96824.4|96895.2|96841.1|96879.1|96818.7|55
1646944470000|2022-03-10 20:34:30|96884.4|96834.4|96894|96844|96913.7|96844|96877.2|96823.9|53
1646944480000|2022-03-10 20:34:40|96906.2|96835.8|96909|96834.9|96910|96843.1|96890.2|96830.1|46
1646944490000|2022-03-10 20:34:50|96909.2|96835|96896.7|96846.7|96912.5|96847.6|96894.9|96832.9|35
1646944500000|2022-03-10 20:35:00|96896.8|96846.8|96907.9|96857.9|96908.2|96858.2|96891.7|96841.7|39
1646944510000|2022-03-10 20:35:10|96909.9|96859.9|96921|96871|96921|96871|96907.6|96857.6|64
1646944520000|2022-03-10 20:35:20|96921.1|96871.1|96923.5|96873.5|96935.1|96874.6|96919.8|96861.7|66
1646944530000|2022-03-10 20:35:30|96923.6|96873.6|96923.5|96873.5|96925.1|96875.1|96922.5|96872.5|45
1646944540000|2022-03-10 20:35:40|96923.3|96873.3|96921.8|96871.8|96923.6|96873.6|96920.6|96870.6|35
1646944550000|2022-03-10 20:35:50|96921.9|96871.9|96921.5|96871.5|96925.6|96875.6|96920|96870|49
1646944560000|2022-03-10 20:36:00|96921.9|96871.9|96848.7|96774.8|96921.9|96871.9|96830.7|96770.1|74
1646944570000|2022-03-10 20:36:10|96849.2|96774.1|96836.7|96786.7|96851.2|96786.7|96831.6|96770.3|60
1646944580000|2022-03-10 20:36:20|96836.5|96786.5|96837|96787|96848.8|96787|96835.2|96775.4|40
1646944590000|2022-03-10 20:36:30|96837.1|96787.1|96839.6|96789.6|96851.6|96789.9|96837.1|96775|35
1646944600000|2022-03-10 20:36:40|96839.7|96789.7|96850.1|96777.9|96850.2|96789.7|96838.7|96777.9|27
1646944610000|2022-03-10 20:36:50|96849.9|96777.6|96850.3|96778.7|96851.2|96790|96838.9|96777.1|27
1646944620000|2022-03-10 20:37:00|96850.4|96778.8|96866.5|96784.7|96867.6|96802|96836.2|96777.6|67
1646944630000|2022-03-10 20:37:10|96867.7|96785.8|96869|96787.1|96870.1|96789.4|96865|96781.3|56
1646944640000|2022-03-10 20:37:20|96869.2|96785.2|96872.7|96789.3|96872.7|96789.3|96867.7|96784.3|39
1646944650000|2022-03-10 20:37:30|96873|96790.3|96884.7|96801|96885|96803.2|96873|96790.3|71
1646944660000|2022-03-10 20:37:40|96884.8|96798.5|96922.6|96827.9|96925.4|96854|96869|96797.6|74
1646944670000|2022-03-10 20:37:50|96922.7|96830|96921.7|96827.5|96924.4|96830.2|96911.5|96826.5|42
1646944680000|2022-03-10 20:38:00|96920.5|96827.9|96924|96827|96937.4|96834.7|96919.7|96821.2|70
1646944690000|2022-03-10 20:38:10|96921.2|96829.1|96925.3|96830.6|96932.1|96833.4|96920.2|96823.3|70
1646944700000|2022-03-10 20:38:20|96929.2|96833.9|96903.1|96853.1|96930.5|96853.1|96901.5|96821.7|68
1646944710000|2022-03-10 20:38:30|96903.2|96853.2|96902.8|96852.8|96914|96854.9|96902.2|96841.4|34
1646944720000|2022-03-10 20:38:40|96902.4|96852.4|96904.1|96854.1|96904.7|96854.7|96902|96852|30
1646944730000|2022-03-10 20:38:50|96904|96854|96896.7|96846.7|96904.1|96854.1|96895.5|96845.5|41
1646944740000|2022-03-10 20:39:00|96896.6|96846.6|96893.9|96843.9|96896.6|96846.6|96893.3|96843.3|31
1646944750000|2022-03-10 20:39:10|96894|96844|96892.8|96842.8|96895.3|96845.3|96891.9|96841.9|32
1646944760000|2022-03-10 20:39:20|96892.7|96842.7|96896|96846|96897.6|96847.6|96892.7|96842.7|43
1646944770000|2022-03-10 20:39:30|96895.7|96845.7|96897.2|96847.2|96897.6|96847.6|96895.7|96845.7|31
1646944780000|2022-03-10 20:39:40|96896.7|96846.7|96893|96843|96897.2|96847.2|96892.9|96842.9|29
1646944790000|2022-03-10 20:39:50|96892.8|96842.8|96896.4|96846.4|96900.3|96850.3|96892.8|96842.8|38
1646944800000|2022-03-10 20:40:00|96896.7|96846.7|96896.2|96846.2|96897.4|96847.4|96893.8|96843.8|34
1646944810000|2022-03-10 20:40:10|96896.3|96846.3|96887.6|96837.6|96896.3|96846.3|96887.6|96837.6|45
1646944820000|2022-03-10 20:40:20|96887.5|96837.5|96888.9|96838.9|96889.8|96839.8|96887.2|96837.2|25
1646944830000|2022-03-10 20:40:30|96888.8|96838.8|96888.8|96838.8|96891.4|96841.4|96888.7|96838.7|36
1646944840000|2022-03-10 20:40:40|96888.7|96838.7|96888.5|96838.5|96898.2|96839.4|96886|96827.7|40
1646944850000|2022-03-10 20:40:50|96887.9|96837.9|96891.2|96841.2|96899.8|96841.2|96885.9|96826.3|45
1646944860000|2022-03-10 20:41:00|96890.2|96840.2|96899.1|96827|96900.6|96840.4|96887.6|96825|40
1646944870000|2022-03-10 20:41:10|96898.9|96826.8|96901.1|96851.1|96934.6|96851.1|96891.4|96818.6|61
1646944880000|2022-03-10 20:41:20|96902.7|96852.7|96905.2|96855.2|96906.9|96856.9|96902.7|96852.7|45
1646944890000|2022-03-10 20:41:30|96905.4|96855.4|96910.6|96860.6|96913|96863|96905.4|96855.4|46
1646944900000|2022-03-10 20:41:40|96910.9|96860.9|96909.4|96859.4|96911.2|96861.2|96908.5|96858.5|28
1646944910000|2022-03-10 20:41:50|96909.9|96859.9|96911.7|96861.7|96912.3|96862.3|96908.3|96858.3|22
1646944920000|2022-03-10 20:42:00|96910.7|96860.7|96914.6|96864.6|96916.6|96866.6|96909.7|96859.7|45
1646944930000|2022-03-10 20:42:10|96914.8|96864.8|96916.2|96866.2|96916.2|96866.2|96913|96863|36
1646944940000|2022-03-10 20:42:20|96916.5|96866.5|96918.5|96868.5|96921|96871|96916.5|96866.5|45
1646944950000|2022-03-10 20:42:30|96918.3|96868.3|96915|96865|96918.7|96868.7|96914.7|96864.7|25
1646944960000|2022-03-10 20:42:40|96914.7|96864.7|96918.6|96868.6|96918.6|96868.6|96914.3|96864.3|27
1646944970000|2022-03-10 20:42:50|96918.5|96868.5|96921.8|96871.8|96922.6|96872.6|96916.1|96866.1|33
1646944980000|2022-03-10 20:43:00|96920.6|96870.6|96919.7|96869.7|96920.9|96870.9|96918.8|96868.8|38
1646944990000|2022-03-10 20:43:10|96920.5|96870.5|96920|96870|96921.8|96871.8|96919.8|96869.8|33
1646945000000|2022-03-10 20:43:20|96920.2|96870.2|96920.3|96870.3|96920.9|96870.9|96919.1|96869.1|29
1646945010000|2022-03-10 20:43:30|96920.7|96870.7|96918.8|96868.8|96920.9|96870.9|96918.7|96868.7|20
1646945020000|2022-03-10 20:43:40|96918.4|96868.4|96920.4|96870.4|96930.9|96871.1|96914.7|96859.6|66
1646945030000|2022-03-10 20:43:50|96919.2|96869.2|96928.2|96843.7|96958.5|96874.2|96918.3|96827.8|63
1646945040000|2022-03-10 20:44:00|96928.7|96842.3|96932|96839.8|96936.3|96848.1|96928|96832.3|61
1646945050000|2022-03-10 20:44:10|96931.3|96840|96924.6|96842.7|96935.6|96849.9|96924.3|96835.9|49
1646945060000|2022-03-10 20:44:20|96923.8|96841.9|96925.2|96843.2|96928.2|96847.1|96921.6|96839.5|53
1646945070000|2022-03-10 20:44:30|96925.6|96842|96915.2|96865.2|96935.7|96865.8|96913.7|96841.7|52
1646945080000|2022-03-10 20:44:40|96914.8|96864.8|96915.9|96865.9|96923.7|96873.7|96914.7|96864.7|39
1646945090000|2022-03-10 20:44:50|96916.3|96866.3|96923.9|96852|96927.3|96867.2|96912.2|96848.8|52
1646945100000|2022-03-10 20:45:00|96924.2|96849.9|96931|96881|96939.2|96881|96924.2|96849.9|68
1646945110000|2022-03-10 20:45:10|96931.3|96881.3|96935.9|96885.9|96936|96886|96931.3|96881.3|36
1646945120000|2022-03-10 20:45:20|96936.4|96886.4|96937.2|96887.2|96939.6|96889.6|96935.8|96885.8|34
1646945130000|2022-03-10 20:45:30|96935|96885|96942.6|96892.6|96951|96895.1|96934.6|96877.3|72
1646945140000|2022-03-10 20:45:40|96951.5|96880.9|96939.1|96889.1|96952.2|96893.9|96937.5|96875.5|70
1646945150000|2022-03-10 20:45:50|96938.9|96888.9|96940|96890|96940.6|96890.6|96936.6|96886.6|62
1646945160000|2022-03-10 20:46:00|96940.1|96890.1|96943|96893|96943|96893|96936.6|96886.6|48
1646945170000|2022-03-10 20:46:10|96942.1|96892.1|96935.6|96885.6|96942.1|96892.1|96935.6|96885.6|48
1646945180000|2022-03-10 20:46:20|96935.7|96885.7|96937.8|96887.8|96938.5|96888.5|96935.4|96885.4|30
1646945190000|2022-03-10 20:46:30|96937.5|96887.5|96942.4|96892.4|96944.2|96894.2|96937.5|96887.5|57
1646945200000|2022-03-10 20:46:40|96942.6|96892.6|96942|96892|96945.2|96895.2|96936.6|96886.6|47
1646945210000|2022-03-10 20:46:50|96941|96891|96934.7|96884.7|96941.6|96891.6|96933.5|96883.5|48
1646945220000|2022-03-10 20:47:00|96934.8|96884.8|96928.3|96878.3|96935.7|96885.7|96926.3|96876.3|60
1646945230000|2022-03-10 20:47:10|96928.7|96878.7|96932|96882|96932.2|96882.2|96926.1|96876.1|43
1646945240000|2022-03-10 20:47:20|96931.9|96881.9|96927.8|96877.8|96933.5|96883.5|96923.9|96873.9|55
1646945250000|2022-03-10 20:47:30|96927.4|96877.4|96927.7|96877.7|96928.3|96878.3|96924.5|96874.5|28
1646945260000|2022-03-10 20:47:40|96927.6|96877.6|96927.3|96877.3|96928|96878|96925.6|96875.6|30
1646945270000|2022-03-10 20:47:50|96925.5|96875.5|96932.4|96882.4|96932.4|96882.4|96925.5|96875.5|27
1646945280000|2022-03-10 20:48:00|96932.5|96882.5|96938.5|96888.5|96940.3|96890.3|96928.2|96878.2|44
1646945290000|2022-03-10 20:48:10|96939|96889|96939.8|96889.8|96940.3|96890.3|96938.6|96888.6|27
1646945300000|2022-03-10 20:48:20|96939.5|96889.5|96940|96890|96940|96890|96938|96888|27
1646945310000|2022-03-10 20:48:30|96940.3|96890.3|96946.3|96896.3|96950.1|96900.1|96940.3|96890.3|59
1646945320000|2022-03-10 20:48:40|96946|96896|96942.5|96892.5|96957.4|96898.2|96936.3|96829.8|49
1646945330000|2022-03-10 20:48:50|96942.4|96892.4|96941.6|96891.6|96944.1|96894.1|96940.2|96890.2|50
1646945340000|2022-03-10 20:49:00|96945.8|96895.8|96956|96906|96956.2|96906.2|96945.8|96895.8|55
1646945350000|2022-03-10 20:49:10|96956.1|96906.1|96953.9|96903.9|96958.4|96908.4|96953.9|96903.9|54
1646945360000|2022-03-10 20:49:20|96954.6|96904.6|96954.5|96904.5|96955.3|96905.3|96953.2|96903.2|35
1646945370000|2022-03-10 20:49:30|96954.2|96904.2|96954.5|96904.5|96954.9|96904.9|96951.9|96901.9|37
1646945380000|2022-03-10 20:49:40|96954.3|96904.3|96953.7|96903.7|96954.9|96904.9|96953|96903|19
1646945390000|2022-03-10 20:49:50|96953.6|96903.6|96961.4|96911.4|96961.4|96911.4|96953.2|96903.2|35
1646945400000|2022-03-10 20:50:00|96959.9|96909.9|96958.5|96908.5|96961.5|96911.5|96951.6|96901.6|52
1646945410000|2022-03-10 20:50:10|96958.7|96908.7|96959.2|96909.2|96960.3|96910.3|96955.9|96905.9|45
1646945420000|2022-03-10 20:50:20|96958.4|96908.4|96958.3|96908.3|96959.1|96909.1|96957.8|96907.8|26
1646945430000|2022-03-10 20:50:30|96959.4|96909.4|96955.6|96863.8|96970|96909.4|96946.4|96842.4|51
1646945440000|2022-03-10 20:50:40|96955.9|96864.4|96953|96865.1|96970.8|96867.8|96952.3|96853.5|33
1646945450000|2022-03-10 20:50:50|96952.9|96865|96957|96841|96964.2|96865|96940.9|96835.2|48
1646945460000|2022-03-10 20:51:00|96956.7|96840.7|96956.6|96851.5|96961.4|96852.8|96949.4|96838.7|42
1646945470000|2022-03-10 20:51:10|96958.7|96848.7|96958.1|96852.6|96966.9|96863.2|96946.4|96846.5|36
1646945480000|2022-03-10 20:51:20|96955.5|96852.9|96951.9|96852.7|96962.2|96856.1|96943.6|96851.2|25
1646945490000|2022-03-10 20:51:30|96955.8|96851.1|96950.4|96859.4|96958.1|96861.3|96948|96851.1|31
1646945500000|2022-03-10 20:51:40|96950.5|96859.5|96947.9|96858|96953.4|96860|96946.4|96857.5|17
1646945510000|2022-03-10 20:51:50|96948.2|96857.2|96949.6|96858.1|96953.1|96860.9|96946.6|96853.1|39
1646945520000|2022-03-10 20:52:00|96949.8|96858.2|96941.9|96849.3|96952|96860.9|96941.3|96849.3|62
1646945530000|2022-03-10 20:52:10|96941.4|96849.4|96948.4|96846.9|96951.5|96855.3|96938.9|96843.3|64
1646945540000|2022-03-10 20:52:20|96947.5|96847.5|96917.5|96813.7|96947.8|96848.9|96909.8|96799.1|48
1646945550000|2022-03-10 20:52:30|96921.5|96810.7|96915.7|96817.2|96923.3|96819.6|96910.3|96810.7|37
1646945560000|2022-03-10 20:52:40|96916.8|96816.9|96913|96818.5|96919.7|96818.8|96911.6|96813.2|30
1646945570000|2022-03-10 20:52:50|96915.3|96817.9|96918.2|96821.8|96919|96822.3|96906.5|96812.8|25
1646945580000|2022-03-10 20:53:00|96919.6|96821.4|96905.2|96813.8|96919.6|96823.5|96903|96807.3|52
1646945590000|2022-03-10 20:53:10|96906.1|96813.7|96907.4|96808.3|96911.5|96815.2|96903.6|96808.3|43
1646945600000|2022-03-10 20:53:20|96907.2|96808.5|96902.1|96807.4|96907.7|96808.9|96896.9|96802.2|38
1646945610000|2022-03-10 20:53:30|96893.8|96799.9|96891.1|96799|96903|96805.3|96891.1|96797.4|52
1646945620000|2022-03-10 20:53:40|96893.3|96799.1|96901.1|96809.1|96905.9|96809.1|96892.7|96799.1|48
1646945630000|2022-03-10 20:53:50|96901.4|96807.8|96906.4|96810.5|96910.7|96812.6|96900.8|96804.7|55
1646945640000|2022-03-10 20:54:00|96910.8|96807.2|96903.9|96808|96910.8|96809.8|96897.7|96804.3|45
1646945650000|2022-03-10 20:54:10|96903.6|96808.1|96903|96812.1|96903.6|96812.3|96898.9|96808.1|39
1646945660000|2022-03-10 20:54:20|96904.6|96812|96910.5|96814.7|96916.5|96814.9|96903.1|96807.9|37
1646945670000|2022-03-10 20:54:30|96911.6|96813.6|96917.4|96824.3|96922.2|96826.1|96902.5|96813.6|51
1646945680000|2022-03-10 20:54:40|96917.5|96821.6|96911.7|96812.4|96924.3|96828.1|96908.1|96812.4|64
1646945690000|2022-03-10 20:54:50|96915.8|96813.7|96914.3|96823.7|96919.1|96824.3|96912.1|96813.7|41
1646945700000|2022-03-10 20:55:00|96914.8|96823.9|96931.1|96826|96931.5|96827.6|96911.4|96818.8|57
1646945710000|2022-03-10 20:55:10|96930.5|96826.7|96923.8|96825.4|96930.6|96827.3|96913.1|96817|48
1646945720000|2022-03-10 20:55:20|96923.5|96825.1|96919.6|96823.3|96924.8|96826.2|96918.3|96820.5|39
1646945730000|2022-03-10 20:55:30|96919.8|96822.9|96918.3|96813.7|96929.3|96824.3|96918.3|96813.7|40
1646945740000|2022-03-10 20:55:40|96917.5|96814|96920.8|96817|96921.8|96819|96917.4|96813.6|42
1646945750000|2022-03-10 20:55:50|96920.4|96817.3|96919|96817.8|96926.2|96820.9|96913.5|96811.3|50
1646945760000|2022-03-10 20:56:00|96925.4|96816.8|96924.5|96819.7|96928.1|96823.6|96918.8|96813.3|58
1646945770000|2022-03-10 20:56:10|96924.2|96819.3|96930.5|96832.2|96936|96832.2|96921|96816.6|45
1646945780000|2022-03-10 20:56:20|96931.4|96832.9|96915.7|96840.8|96936.3|96842.8|96914|96832.9|65
1646945790000|2022-03-10 20:56:30|96915.4|96840.6|96914.9|96841.9|96916|96853.7|96902.5|96838.3|40
1646945800000|2022-03-10 20:56:40|96913.8|96843.5|96918.2|96847.2|96919.6|96856.8|96904.2|96841.9|38
1646945810000|2022-03-10 20:56:50|96919.1|96846.8|96906.8|96856.8|96920.5|96860.2|96906.4|96845.3|46
1646945820000|2022-03-10 20:57:00|96906.1|96856.1|96889.1|96839.1|96913.8|96856.1|96888.9|96838.9|59
1646945830000|2022-03-10 20:57:10|96889.4|96839.4|96903.9|96820.6|96921.8|96844.6|96885.6|96814.1|45
1646945840000|2022-03-10 20:57:20|96903|96819.8|96913.2|96810.5|96918.6|96826|96900.4|96803.9|60
1646945850000|2022-03-10 20:57:30|96909.3|96810.4|96923.9|96873.9|96932|96877.2|96906.8|96810.4|72
1646945860000|2022-03-10 20:57:40|96924.2|96874.2|96923.8|96873.8|96938.6|96881.8|96918.6|96850.8|75
1646945870000|2022-03-10 20:57:50|96923|96873|96929.2|96879.2|96931.5|96881.5|96921.7|96871.7|67
1646945880000|2022-03-10 20:58:00|96930.5|96880.5|96922.2|96872.2|96932|96882|96921.1|96871.1|53
1646945890000|2022-03-10 20:58:10|96921.1|96871.1|96922|96872|96926|96876|96917.4|96867.4|64
1646945900000|2022-03-10 20:58:20|96922.4|96872.4|96936.9|96886.9|96937.6|96887.6|96922.4|96872.4|63
1646945910000|2022-03-10 20:58:30|96937.1|96887.1|96944.6|96894.6|96944.8|96894.8|96937.1|96887.1|61
1646945920000|2022-03-10 20:58:40|96942.5|96892.5|96981|96889.3|96981|96903.2|96937.3|96877.6|67
1646945930000|2022-03-10 20:58:50|96973.3|96893.5|96983|96933|96988.5|96933|96967.8|96893.5|60
1646945940000|2022-03-10 20:59:00|96982.3|96932.3|96983|96933|96987.1|96937.1|96982.3|96932.3|56
1646945950000|2022-03-10 20:59:10|96982.9|96932.9|97009.4|96959.4|97035.5|96960.2|96982.1|96932.1|68
1646945960000|2022-03-10 20:59:20|97011.3|96961.3|97011.7|96961.7|97012.5|96962.5|97004.8|96954.8|63
1646945970000|2022-03-10 20:59:30|97010.8|96960.8|97017.5|96967.5|97020.9|96970.9|97009.7|96959.7|66
1646945980000|2022-03-10 20:59:40|97017.1|96967.1|97012|96962|97018|96968|97010.8|96960.8|69
1646945990000|2022-03-10 20:59:50|97011.4|96961.4|97065.2|96949.2|97120.5|97015.9|97006.9|96943.1|72
1646946000000|2022-03-10 21:00:00|97065.6|96949.6|97041|96925|97065.6|96949.6|97025.7|96917.2|71
1646946010000|2022-03-10 21:00:10|97039.3|96925.5|97039.9|96940.5|97052.3|96981.1|97026.8|96921.7|73
1646946020000|2022-03-10 21:00:20|97038.9|96940.8|97042.5|96941.2|97045.1|96945.4|97038.9|96935.8|63
1646946030000|2022-03-10 21:00:30|97043.2|96938.6|97042.3|96955.8|97067.4|96992.1|97017.7|96901.7|79
1646946040000|2022-03-10 21:00:40|97038.9|96953.8|97044.2|96944.4|97052.2|96987.6|97031.7|96942.2|70
1646946050000|2022-03-10 21:00:50|97044.7|96944|97050.7|97000.7|97061.3|97001.6|97041.6|96939.5|74
1646946060000|2022-03-10 21:01:00|97051.7|97001.7|97039|96989|97060.2|97010.2|97037.6|96987.6|72
1646946070000|2022-03-10 21:01:10|97035.9|96985.9|97034.2|96984.2|97038.8|96988.8|97033.5|96983.5|64
1646946080000|2022-03-10 21:01:20|97033.9|96983.9|97034.5|96984.5|97040.8|96990.8|97029.4|96979.4|55
1646946090000|2022-03-10 21:01:30|97035.1|96985.1|97041.5|96991.5|97046.3|96996.3|97034.9|96984.9|64
1646946100000|2022-03-10 21:01:40|97041.2|96991.2|97048.3|96998.3|97050.7|97000.7|97041.2|96991.2|70
1646946110000|2022-03-10 21:01:50|97048.1|96998.1|97055.4|97005.4|97056.4|97006.4|97047.1|96997.1|63
1646946120000|2022-03-10 21:02:00|97055.5|97005.5|97061.8|96988.8|97078.9|97021.9|97053|96983.8|67
1646946130000|2022-03-10 21:02:10|97064|96994|97081.5|97001.4|97136.7|97039.1|97053.4|96991.7|76
1646946140000|2022-03-10 21:02:20|97080.5|97003.7|97061.1|97011.1|97082.5|97026|97060.8|97003.7|57
1646946150000|2022-03-10 21:02:30|97061.9|97011.9|97098.8|97015.5|97101.5|97032.3|97061.9|97004.4|58
1646946160000|2022-03-10 21:02:40|97098.1|97013.5|97082.8|97006.6|97098.1|97024|97071.3|97004.2|76
1646946170000|2022-03-10 21:02:50|97070.5|97020.5|97063.8|97013.8|97084.8|97021.1|97063.7|97004.1|55
1646946180000|2022-03-10 21:03:00|97064.2|97014.2|97057.4|97007.4|97076.9|97016.7|97057.4|97002|56
1646946190000|2022-03-10 21:03:10|97057.5|97007.5|97059.2|97009.2|97059.8|97009.8|97055.4|97005.4|28
1646946200000|2022-03-10 21:03:20|97059.5|97009.5|97057.5|97007.5|97059.6|97009.6|97057.1|97007.1|33
1646946210000|2022-03-10 21:03:30|97056.2|97006.2|97056.6|97006.6|97058.2|97008.2|97055.5|97005.5|29
1646946220000|2022-03-10 21:03:40|97056.5|97006.5|97052.9|97002.9|97057|97007|97050.6|97000.6|32
1646946230000|2022-03-10 21:03:50|97052.2|97002.2|97050|97000|97055.9|97005.9|97049.8|96999.8|25
1646946240000|2022-03-10 21:04:00|97050.2|97000.2|97051.8|97001.8|97052.3|97002.3|97049.6|96999.6|28
1646946250000|2022-03-10 21:04:10|97052.2|97002.2|97053.3|97003.3|97053.3|97003.3|97052.1|97002.1|9
1646946260000|2022-03-10 21:04:20|97053.1|97003.1|97052.4|97002.4|97053.5|97003.5|97052.3|97002.3|16
1646946270000|2022-03-10 21:04:30|97052.3|97002.3|97047|96997|97052.3|97002.3|97045.4|96995.4|35
1646946280000|2022-03-10 21:04:40|97046.6|96996.6|97046.4|96996.4|97046.7|96996.7|97045.5|96995.5|15
1646946290000|2022-03-10 21:04:50|97046.7|96996.7|97044.6|96994.6|97046.7|96996.7|97044.6|96994.6|15
1646946300000|2022-03-10 21:05:00|97044.8|96994.8|97043.1|96993.1|97044.8|96994.8|97043.1|96993.1|11
1646946310000|2022-03-10 21:05:10|97043.2|96993.2|97041.5|96991.5|97043.5|96993.5|97040.3|96990.3|28
1646946320000|2022-03-10 21:05:20|97041.2|96991.2|97043.5|96993.5|97043.9|96993.9|97040.3|96990.3|33
1646946330000|2022-03-10 21:05:30|97043.4|96993.4|97043.7|96993.7|97044.3|96994.3|97043.3|96993.3|16
1646946340000|2022-03-10 21:05:40|97043.8|96993.8|97049.9|96999.9|97051|97001|97043.5|96993.5|17
1646946350000|2022-03-10 21:05:50|97049.6|96999.6|97050.8|97000.8|97051.2|97001.2|97049.6|96999.6|18
1646946360000|2022-03-10 21:06:00|97050.9|97000.9|97051|97001|97052.1|97002.1|97049.4|96999.4|27
1646946370000|2022-03-10 21:06:10|97050.9|97000.9|97054|97004|97054.4|97004.4|97050.9|97000.9|28
1646946380000|2022-03-10 21:06:20|97055.4|97005.4|97058.2|97008.2|97058.8|97008.8|97053.9|97003.9|33
1646946390000|2022-03-10 21:06:30|97056.3|97006.3|97063.5|97013.5|97064.7|97014.7|97056.3|97006.3|34
1646946400000|2022-03-10 21:06:40|97062.1|97012.1|97061.6|97011.6|97062.4|97012.4|97059.4|97009.4|27
1646946410000|2022-03-10 21:06:50|97061.5|97011.5|97061.1|97011.1|97065.3|97015.3|97059.1|97009.1|36
1646946420000|2022-03-10 21:07:00|97062.7|97012.7|97070.7|97020.7|97077.5|97022.1|97061.7|97001.4|54
1646946430000|2022-03-10 21:07:10|97070.6|97020.6|97070.6|97020.6|97072.9|97022.9|97068.1|97018.1|40
1646946440000|2022-03-10 21:07:20|97070.5|97020.5|97069.1|96997.9|97071.9|97020.5|97056.9|96996.8|37
1646946450000|2022-03-10 21:07:30|97069.2|96997.3|97069.6|96994.8|97073.5|97005.7|97055|96994.8|20
1646946460000|2022-03-10 21:07:40|97070.8|96994.7|97069.6|96995.2|97071|96995.6|97068.8|96993.9|15
1646946470000|2022-03-10 21:07:50|97069.7|97004|97066.2|96991.7|97072.1|97004.5|97054|96990|10
1646946480000|2022-03-10 21:08:00|97066.1|97004.5|97066.2|96994.7|97068.1|97004.5|97050.9|96991.6|34
1646946490000|2022-03-10 21:08:10|97068.2|96995|97071.7|96992.5|97072.2|96995.9|97066.1|96988.9|22
1646946500000|2022-03-10 21:08:20|97071.5|96993.1|97061.4|96985.2|97071.7|97004.4|97054|96983.5|30
1646946510000|2022-03-10 21:08:30|97061.2|96985|97045.5|96995.5|97062.4|96999.2|97042.2|96981.9|37
1646946520000|2022-03-10 21:08:40|97053.9|96983.4|97057.2|96983.8|97059.3|96983.8|97052.1|96976.9|39
1646946530000|2022-03-10 21:08:50|97057.5|96983.1|97052.6|96982.1|97058.5|96983.7|97052.6|96980.5|29
1646946540000|2022-03-10 21:09:00|97052.9|96981.3|97042.9|96992.9|97061.1|96993.3|97042.3|96978.7|43
1646946550000|2022-03-10 21:09:10|97043|96993|97040.9|96969.9|97058.5|96997|97033.3|96969.9|73
1646946560000|2022-03-10 21:09:20|97042.6|96969.2|97044.5|96967.4|97045.4|96981.2|97029.2|96965.9|51
1646946570000|2022-03-10 21:09:30|97041.9|96967.3|97015.6|96965.6|97043.5|96980.2|97015.6|96953.5|71
1646946580000|2022-03-10 21:09:40|97029.6|96952.1|97027.5|96957.1|97039.7|96963.5|97025.2|96948|64
1646946590000|2022-03-10 21:09:50|97021.7|96971.7|97037.9|96961.9|97039.1|96975|97021.7|96958|25
1646946600000|2022-03-10 21:10:00|97037.2|96962.6|97045.3|96964.2|97053.5|96969|97035.6|96957.3|58
1646946610000|2022-03-10 21:10:10|97047.8|96964|97039.3|96963.4|97047.8|96967|97038.1|96961.7|46
1646946620000|2022-03-10 21:10:20|97039.4|96963.3|97043|96963.1|97045.1|96965.8|97039.4|96963|20
1646946630000|2022-03-10 21:10:30|97042.8|96964.3|97029.8|96947.4|97045.5|96965.7|97029.8|96947.4|30
1646946640000|2022-03-10 21:10:40|97029.7|96951.1|97039.1|96949.7|97040.6|96956.8|97024.3|96947.8|49
1646946650000|2022-03-10 21:10:50|97040.1|96952|97029.3|96950|97040.1|96954.2|97027.2|96946.6|60
1646946660000|2022-03-10 21:11:00|97028.8|96947.8|97034.5|96949|97038.9|96953.1|97027.9|96946.2|62
1646946670000|2022-03-10 21:11:10|97035.9|96949.7|97033.8|96945.4|97036.7|96951.9|97032.4|96944.4|19
1646946680000|2022-03-10 21:11:20|97036|96945.7|97032.6|96947.6|97037.3|96948.4|97029.7|96944.4|21
1646946690000|2022-03-10 21:11:30|97033.9|96946.8|97037.1|96947.7|97041.8|96950.1|97028.8|96942.1|23
1646946700000|2022-03-10 21:11:40|97033.1|96949.1|97035.5|96951.5|97038|96958.2|97022.3|96945.3|67
1646946710000|2022-03-10 21:11:50|97035.2|96953.2|97038.2|96948.6|97043.5|96953.6|97028.7|96947.4|50
1646946720000|2022-03-10 21:12:00|97034.4|96947.2|97033.3|96949.3|97042.7|96952.5|97032.1|96947|44
1646946730000|2022-03-10 21:12:10|97033.2|96949.2|97047.3|96949.1|97050.3|96951.8|97033.2|96945.6|58
1646946740000|2022-03-10 21:12:20|97046.6|96949.8|97042.4|96947.3|97052.8|96954.6|97039.8|96946.9|67
1646946750000|2022-03-10 21:12:30|97043.4|96946.5|97041.2|96949.3|97048.5|96952.3|97038|96946.5|58
1646946760000|2022-03-10 21:12:40|97042.5|96948.9|97041.1|96949.3|97046.6|96952.1|97037.3|96948|48
1646946770000|2022-03-10 21:12:50|97040.7|96949.7|97044.2|96947.3|97046.4|96949.7|97039.6|96944.7|50
1646946780000|2022-03-10 21:13:00|97043.7|96947.2|97039.8|96945.6|97047.9|96947.2|97037.6|96943.8|53
1646946790000|2022-03-10 21:13:10|97039.3|96945.2|97043.9|96952.1|97049|96954.9|97038|96944.7|54
1646946800000|2022-03-10 21:13:20|97047.1|96952|97035.2|96943.5|97047.1|96952.3|97033|96940.5|60
1646946810000|2022-03-10 21:13:30|97037.4|96940.4|97036.2|96945.4|97044.8|96950.5|97031.3|96940.4|62
1646946820000|2022-03-10 21:13:40|97036|96946.7|97041.9|96961.8|97045.3|96969.2|97017.5|96945.1|60
1646946830000|2022-03-10 21:13:50|97042.4|96964.7|97064|96973.5|97064|96977.4|97042.4|96958.3|71
1646946840000|2022-03-10 21:14:00|97062.4|96973.1|97074.8|96979.5|97076|96988.2|97061|96971.2|72
1646946850000|2022-03-10 21:14:10|97073.1|96990.4|97084.8|96987.9|97084.8|96992.6|97073.1|96982.2|54
1646946860000|2022-03-10 21:14:20|97083.4|96994.8|97084.2|96985.8|97085|96994.8|97079.7|96985.8|21
1646946870000|2022-03-10 21:14:30|97081.8|96992.3|97072|96991.4|97083.4|96993.6|97072|96988|32
1646946880000|2022-03-10 21:14:40|97072.9|96988.7|97057.8|96978.9|97072.9|97001.5|97043.7|96978.9|58
1646946890000|2022-03-10 21:14:50|97057.7|96977|97045.2|96995.2|97057.7|96995.8|97040.8|96977|29
1646946900000|2022-03-10 21:15:00|97044.6|96994.6|97045.8|96995.8|97046.7|96996.7|97043.3|96993.3|45
1646946910000|2022-03-10 21:15:10|97044.2|96994.2|97046|96996|97046.8|96996.8|97042.9|96992.9|30
1646946920000|2022-03-10 21:15:20|97045.5|96995.5|97048|96998|97048.3|96998.3|97045.4|96995.4|21
1646946930000|2022-03-10 21:15:30|97048.1|96998.1|97049.3|96999.3|97050.5|97000.5|97038.9|96988.9|53
1646946940000|2022-03-10 21:15:40|97048.9|96998.9|97050.4|97000.4|97050.8|97000.8|97045.9|96995.9|37
1646946950000|2022-03-10 21:15:50|97049.8|96999.8|97038.9|96962.5|97052.4|96999.8|97021.9|96960.4|56
1646946960000|2022-03-10 21:16:00|97037.9|96960|97038.5|96951.1|97044.2|96964.7|97032.3|96951.1|66
1646946970000|2022-03-10 21:16:10|97039.5|96951.8|97019.8|96941|97039.6|96953.3|97017.1|96940.5|72
1646946980000|2022-03-10 21:16:20|97019.7|96940.8|97035.3|96941.1|97036.7|96947.3|97019.7|96935.3|45
1646946990000|2022-03-10 21:16:30|97035|96940.8|97034.3|96938.4|97035|96942.8|97033.7|96938.4|12
1646947000000|2022-03-10 21:16:40|97033.1|96939.9|97028.1|96937.4|97036|96939.9|97026.5|96935.2|17
1646947010000|2022-03-10 21:16:50|97029.6|96935.8|97036.6|96940|97037.4|96942.4|97021.4|96934.7|20
1646947020000|2022-03-10 21:17:00|97036.2|96940.7|97021.5|96929.7|97037.5|96941.7|97011.2|96927.9|43
1646947030000|2022-03-10 21:17:10|97021.3|96931.1|97021.4|96937.3|97024.3|96937.3|97010.2|96919.1|55
1646947040000|2022-03-10 21:17:20|97021.7|96936.1|97018.1|96932.8|97026|96936.2|97010.2|96927.5|73
1646947050000|2022-03-10 21:17:30|97017.2|96932.6|97022.3|96934.8|97028.7|96936.8|97006.6|96927.5|78
1646947060000|2022-03-10 21:17:40|97020.8|96934.7|97019.7|96933|97024.3|96938.7|97012.1|96929.7|75
1646947070000|2022-03-10 21:17:50|97017|96932.3|97019.5|96943.3|97026.8|96948.3|97014.6|96932.3|68
1646947080000|2022-03-10 21:18:00|97020.8|96943.1|97007.1|96957.1|97022.3|96957.1|97004.6|96941.5|42
1646947090000|2022-03-10 21:18:10|97006.6|96956.6|97020.5|96945.2|97024.5|96959.2|97006.1|96943.8|39
1646947100000|2022-03-10 21:18:20|97019.2|96946.2|97019.8|96942.8|97026.7|96946.4|97013.3|96937.9|69
1646947110000|2022-03-10 21:18:30|97021.8|96942.7|97023.4|96941.3|97025.6|96943.5|97019.9|96940.4|40
1646947120000|2022-03-10 21:18:40|97023.6|96940.8|97026.9|96938.3|97026.9|96941.3|97017.2|96933.8|67
1646947130000|2022-03-10 21:18:50|97026|96942.7|97026.4|96937.5|97028.4|96942.7|97020.9|96937.2|42
1646947140000|2022-03-10 21:19:00|97026.5|96937.6|97023.3|96937.2|97026.5|96938.8|97015.7|96933|63
1646947150000|2022-03-10 21:19:10|97025.1|96937.6|97019.8|96932.9|97025.1|96937.6|97014.7|96924.2|50
1646947160000|2022-03-10 21:19:20|97021|96931.7|97021.4|96932.5|97023.4|96934.6|97020.5|96931.4|32
1646947170000|2022-03-10 21:19:30|97022|96932.2|97027|96935.7|97029.5|96936.7|97021.9|96931.9|32
1646947180000|2022-03-10 21:19:40|97026.8|96936.2|97018.9|96938.4|97027.3|96938.4|97016.6|96932.2|37
1646947190000|2022-03-10 21:19:50|97018.5|96938.1|97025.2|96938.4|97025.9|96940.8|97018.5|96935.9|47
1646947200000|2022-03-10 21:20:00|97024.9|96937.9|97020.5|96935.2|97027.8|96939.9|97019.8|96934.7|71
1646947210000|2022-03-10 21:20:10|97022|96936.6|97014.9|96933.2|97022|96937.1|97011.2|96929.5|64
1646947220000|2022-03-10 21:20:20|97014.2|96933.4|97017.1|96943.7|97018.2|96944.6|97011.9|96933.1|38
1646947230000|2022-03-10 21:20:30|97016.9|96944.1|97003.4|96953.4|97021.7|96954.5|97002.8|96939.7|22
1646947240000|2022-03-10 21:20:40|97003.9|96953.9|97007|96936.5|97019.9|96956.1|96996.3|96935.2|50
1646947250000|2022-03-10 21:20:50|96995.7|96945.7|97007.5|96921.9|97011.5|96945.7|96995.7|96920.2|76
1646947260000|2022-03-10 21:21:00|97007.7|96922.4|97007.2|96927.1|97017.7|96930.7|97005.6|96920.7|71
1646947270000|2022-03-10 21:21:10|97013.3|96925.1|97014.6|96929.1|97016.7|96934.3|97010.3|96925.1|68
1646947280000|2022-03-10 21:21:20|97014.8|96929.3|96997.9|96927.2|97016.8|96933.5|96996.5|96922.9|73
1646947290000|2022-03-10 21:21:30|97004.7|96927.8|97008.6|96928|97010.9|96933.9|97002.2|96926.6|69
1646947300000|2022-03-10 21:21:40|97009.2|96928.7|97007|96928.1|97009.2|96931.3|97003.4|96924.8|51
1646947310000|2022-03-10 21:21:50|97007.3|96927.8|97006|96931|97007.8|96932.4|97002.8|96927.6|33
1646947320000|2022-03-10 21:22:00|97006.6|96930.5|97014.1|96943.3|97016|96953.5|96992.1|96930.2|51
1646947330000|2022-03-10 21:22:10|97015.5|96941.9|97000.1|96950.1|97018.2|96954.3|97000.1|96940.7|36
1646947340000|2022-03-10 21:22:20|96999.2|96949.2|97000.3|96950.3|97000.7|96950.7|96998.7|96948.7|35
1646947350000|2022-03-10 21:22:30|97000.5|96950.5|97003.1|96926.2|97011.2|96951.3|96985|96925.6|57
1646947360000|2022-03-10 21:22:40|97003.9|96926.5|97010|96924.9|97010|96929.1|97002.8|96923|45
1646947370000|2022-03-10 21:22:50|97009|96924.3|97011.1|96923.4|97013.3|96927.4|97004.4|96922.3|49
1646947380000|2022-03-10 21:23:00|97011.7|96923.2|97006.5|96928.4|97012.3|96929.4|97002.3|96923.1|50
1646947390000|2022-03-10 21:23:10|97009|96928|96989.2|96939.2|97009|96940.7|96987.6|96927.1|47
1646947400000|2022-03-10 21:23:20|96999.5|96928.8|96997.9|96927.5|96999.5|96938.7|96985.9|96925.1|26
1646947410000|2022-03-10 21:23:30|96998.4|96926.5|96984.4|96934.4|96998.7|96938.4|96984.4|96926.2|25
1646947420000|2022-03-10 21:23:40|96986.9|96936.9|96982.9|96932.9|96986.9|96936.9|96981.7|96931.7|25
1646947430000|2022-03-10 21:23:50|96982.3|96932.3|96985.8|96935.8|96987.4|96937.4|96982.1|96932.1|25
1646947440000|2022-03-10 21:24:00|96985.9|96935.9|96985.5|96935.5|96988.4|96938.4|96985.5|96935.5|39
1646947450000|2022-03-10 21:24:10|96985.3|96935.3|96985.4|96935.4|96986.6|96936.6|96984.2|96934.2|24
1646947460000|2022-03-10 21:24:20|96985.5|96935.5|96984.3|96934.3|96985.8|96935.8|96984.3|96934.3|28
1646947470000|2022-03-10 21:24:30|96984.4|96934.4|96984.5|96934.5|96985.3|96935.3|96982.1|96932.1|38
1646947480000|2022-03-10 21:24:40|96984|96934|96988|96916.7|96999.8|96935.6|96974.8|96916.7|68
1646947490000|2022-03-10 21:24:50|96994.3|96920.1|96989.2|96939.2|96998|96939.7|96977.6|96919.7|72
1646947500000|2022-03-10 21:25:00|96989.1|96939.1|97004.8|96926.4|97005.1|96942.4|96981.6|96920.9|75
1646947510000|2022-03-10 21:25:10|97006.2|96926.6|96992.8|96942.8|97006.2|96943.2|96990.2|96926.6|37
1646947520000|2022-03-10 21:25:20|96993|96943|96992.1|96942.1|96993|96943|96989.1|96939.1|21
1646947530000|2022-03-10 21:25:30|96991.7|96941.7|96988.5|96938.5|96991.7|96941.7|96987.4|96937.4|8
1646947540000|2022-03-10 21:25:40|96989|96939|96987.8|96937.8|96990|96940|96987.5|96937.5|23
1646947550000|2022-03-10 21:25:50|96987.9|96937.9|96986.9|96936.9|96989.5|96939.5|96986.9|96936.9|13
1646947560000|2022-03-10 21:26:00|96988.7|96938.7|96988.6|96938.6|96990.7|96940.7|96985.5|96935.5|9
1646947570000|2022-03-10 21:26:10|96988.4|96938.4|96989.8|96939.8|96990.4|96940.4|96987.5|96937.5|11
1646947580000|2022-03-10 21:26:20|96989.9|96939.9|96991.5|96941.5|96991.5|96941.5|96987.9|96937.9|8
1646947590000|2022-03-10 21:26:30|96991.2|96941.2|96973.1|96948.1|96992.1|96955.4|96973.1|96940.8|9
1646947600000|2022-03-10 21:26:40|96987.7|96937.7|96986.9|96936.9|96987.7|96937.7|96986.9|96936.9|2
1646947610000|2022-03-10 21:26:50|96991.7|96941.7|96991.3|96941.3|96991.7|96941.7|96990.4|96940.4|9
1646947620000|2022-03-10 21:27:00|96991.8|96941.8|96991.8|96941.8|96991.8|96941.8|96990.8|96940.8|6
1646947630000|2022-03-10 21:27:10|96990.4|96940.4|96992.2|96942.2|96992.2|96942.2|96990.4|96940.4|3
1646947640000|2022-03-10 21:27:20|96990.7|96940.7|96990.3|96940.3|96990.7|96940.7|96990.1|96940.1|4
1646947650000|2022-03-10 21:27:30|96983.2|96933.2|96986.7|96936.7|96988.2|96938.2|96983.2|96933.2|6
1646947660000|2022-03-10 21:27:40|96987.2|96937.2|96990.2|96940.2|96991.2|96941.2|96987.2|96937.2|26
1646947670000|2022-03-10 21:27:50|96989.9|96939.9|96987.2|96937.2|96991.1|96941.1|96984|96934|66
1646947680000|2022-03-10 21:28:00|96987.3|96937.3|97002.1|96924.9|97003.4|96937.5|96984.5|96922.7|68
1646947690000|2022-03-10 21:28:10|97001.5|96924.7|97006.4|96926.3|97009.5|96939.8|96988.5|96924.7|60
1646947700000|2022-03-10 21:28:20|97007|96926.9|97007.8|96931|97011.5|96932.6|97004.2|96925.9|46
1646947710000|2022-03-10 21:28:30|97005.5|96932.5|97008.4|96931|97008.5|96940.2|96990.2|96928.2|67
1646947720000|2022-03-10 21:28:40|97007.3|96931.1|97001.1|96929.9|97007.4|96933|97000.7|96928.9|54
1646947730000|2022-03-10 21:28:50|97001|96929.8|96991.3|96917.3|97002.4|96937.9|96979.6|96917.3|71
1646947740000|2022-03-10 21:29:00|96988.6|96915.6|97009.6|96929.6|97010|96942.9|96976.3|96914.6|72
1646947750000|2022-03-10 21:29:10|97009.2|96929.1|97011.1|96929.8|97017.8|96933.7|97007|96925.7|54
1646947760000|2022-03-10 21:29:20|97012.2|96931.9|97015.9|96932|97023.5|96939|97010.6|96926.7|42
1646947770000|2022-03-10 21:29:30|97016.7|96931.1|97022.4|96933.3|97023|96935.8|97016.7|96930.6|32
1646947780000|2022-03-10 21:29:40|97021.6|96933|97014.6|96928.4|97021.6|96935.6|97012.7|96926.9|33
1646947790000|2022-03-10 21:29:50|97013.5|96930.4|97020.8|96936.6|97024.2|96936.6|97012|96923.3|63
1646947800000|2022-03-10 21:30:00|97016|96937.8|97017.8|96933.9|97023.1|96941.6|97012.2|96933.7|69
1646947810000|2022-03-10 21:30:10|97017.4|96934.2|97015.4|96935.3|97018.9|96937.4|97015.2|96934|55
1646947820000|2022-03-10 21:30:20|97014.9|96936.1|97017|96938.5|97019|96938.7|97013.5|96934.6|50
1646947830000|2022-03-10 21:30:30|97016.4|96938|97019.7|96934.3|97021.6|96938.1|97014.4|96933.8|47
1646947840000|2022-03-10 21:30:40|97018.8|96936.2|97013.2|96935.1|97022.6|96936.4|97012.4|96932.8|49
1646947850000|2022-03-10 21:30:50|97012.1|96936.3|97014.6|96940.2|97017.2|96950.1|97000.1|96936|45
1646947860000|2022-03-10 21:31:00|97013.3|96937|97014.1|96936.2|97024|96938.6|97011.9|96934|49
1646947870000|2022-03-10 21:31:10|97015|96935.9|97016.4|96934.6|97018.1|96936.8|97012.7|96932.5|57
1646947880000|2022-03-10 21:31:20|97016|96934.7|97012.9|96935.9|97018.1|96937.2|97012|96933.8|47
1646947890000|2022-03-10 21:31:30|97011.5|96936|97015.8|96932|97020.9|96937.1|97010.2|96929.6|50
1646947900000|2022-03-10 21:31:40|97016.4|96931.5|96992.4|96916|97016.4|96932.4|96975.3|96909.3|75
1646947910000|2022-03-10 21:31:50|96990.8|96916.3|97005.7|96930.2|97008.6|96931.5|96990.8|96916.3|67
1646947920000|2022-03-10 21:32:00|97004.3|96931.8|97001.3|96928.1|97007|96944.5|96991.5|96925.4|24
1646947930000|2022-03-10 21:32:10|96990.7|96940.7|96993.3|96943.3|97005.8|96943.4|96990.7|96928.8|13
1646947940000|2022-03-10 21:32:20|96992.9|96942.9|97002.3|96931.4|97004.4|96943|96989.5|96931.2|42
1646947950000|2022-03-10 21:32:30|97003.5|96932.3|96990.4|96940.4|97003.5|96941.8|96989.6|96929.9|48
1646947960000|2022-03-10 21:32:40|96991.5|96941.5|97000.5|96927.6|97002.1|96941.5|96987|96921.3|61
1646947970000|2022-03-10 21:32:50|96989.2|96939.2|97004.6|96931.9|97007.2|96945.5|96989.2|96924.7|70
1646947980000|2022-03-10 21:33:00|97006.2|96933|97001.1|96927.1|97009.1|96934.7|97001.1|96924.2|65
1646947990000|2022-03-10 21:33:10|97001.2|96927.3|97005.4|96930.9|97005.5|96931.5|96995.8|96920.4|66
1646948000000|2022-03-10 21:33:20|97007.1|96930.7|96996.8|96926.2|97011.4|96935.4|96996.8|96924.8|54
1646948010000|2022-03-10 21:33:30|96999.5|96925.7|97004.2|96929.7|97005.8|96943.9|96987.8|96923.6|75
1646948020000|2022-03-10 21:33:40|97004|96929.8|97000.1|96923.8|97004|96939.8|96983.6|96922.6|69
1646948030000|2022-03-10 21:33:50|96995.4|96917.1|96997.5|96927.1|97000.8|96938.9|96985.8|96917.1|61
1646948040000|2022-03-10 21:34:00|96998|96928|96984.4|96934.4|97000.1|96937.9|96982|96918.5|74
1646948050000|2022-03-10 21:34:10|96985|96935|96989|96919|96995.3|96935|96976.4|96916.7|55
1646948060000|2022-03-10 21:34:20|96974.3|96924.3|96996.9|96910.1|96996.9|96928.2|96969.2|96903|69
1646948070000|2022-03-10 21:34:30|96995.9|96910.6|96991.6|96916.6|96997.7|96933.3|96974.4|96906.2|54
1646948080000|2022-03-10 21:34:40|96991.5|96916.1|96988.8|96916.8|96997.8|96929.6|96977.7|96915.7|72
1646948090000|2022-03-10 21:34:50|96992.5|96916.4|96979.2|96929.2|96993.1|96929.4|96974.3|96912.9|73
1646948100000|2022-03-10 21:35:00|96979.8|96929.8|96993.1|96913.1|96996.3|96935.2|96976.1|96912.7|62
1646948110000|2022-03-10 21:35:10|96992.9|96913.7|96993.1|96915.7|96997.7|96928|96976.9|96912.3|20
1646948120000|2022-03-10 21:35:20|96996|96913.6|96985.9|96912.7|96997|96923.9|96973.5|96910.4|43
1646948130000|2022-03-10 21:35:30|96985.4|96912.4|96986.7|96913|96992.2|96913.3|96985.3|96906.7|27
1646948140000|2022-03-10 21:35:40|96986.6|96912.8|96988.5|96913.8|96994.8|96914.2|96985.8|96910.7|42
1646948150000|2022-03-10 21:35:50|96989.3|96914.6|96985.2|96908.7|96994.1|96914.6|96984.9|96908.7|47
1646948160000|2022-03-10 21:36:00|96984.9|96908.3|96990.6|96913.3|96997.7|96927.8|96975.6|96906.2|54
1646948170000|2022-03-10 21:36:10|96991.9|96913.1|96995|96914.9|96999.3|96919|96989.7|96912.5|66
1646948180000|2022-03-10 21:36:20|96998.2|96914.4|96997.4|96913.1|97002.1|96916.7|96991.9|96911.3|56
1646948190000|2022-03-10 21:36:30|96997.2|96913.4|96995.4|96917.2|97001.5|96925.8|96994.3|96911.8|61
1646948200000|2022-03-10 21:36:40|96995.5|96916.6|96984.8|96909.2|96996.6|96932.1|96973.3|96901.6|74
1646948210000|2022-03-10 21:36:50|96985.4|96908.1|96991.2|96914.1|96995.6|96925|96975|96907.3|70
1646948220000|2022-03-10 21:37:00|96991.1|96913.4|96974.5|96897.6|96993.5|96924.2|96964|96893.1|64
1646948230000|2022-03-10 21:37:10|96972.3|96898.3|96978.4|96896.2|96984.9|96909.4|96959|96892.8|72
1646948240000|2022-03-10 21:37:20|96977.3|96897.1|96984.4|96900.3|96984.4|96915.2|96965.1|96895.9|44
1646948250000|2022-03-10 21:37:30|96985|96899.3|96985|96899.9|96987.2|96904.5|96980.8|96897.2|12
1646948260000|2022-03-10 21:37:40|96984.7|96891.2|96968.3|96918.3|96984.7|96918.3|96965|96889.3|44
1646948270000|2022-03-10 21:37:50|96968.7|96918.7|96978.2|96901.4|96982.9|96918.7|96966.4|96899.6|55
1646948280000|2022-03-10 21:38:00|96977.1|96901.2|96976.2|96900.8|96979.6|96903.9|96974.5|96899.9|47
1646948290000|2022-03-10 21:38:10|96975.2|96902.1|96971.8|96899.4|96978.6|96902.9|96969.4|96896.8|56
1646948300000|2022-03-10 21:38:20|96972.7|96898.2|96974.7|96899.9|96976.3|96911.6|96959.9|96897.3|49
1646948310000|2022-03-10 21:38:30|96974.2|96897.9|96974.6|96900.8|96977|96900.8|96968.2|96889.4|43
1646948320000|2022-03-10 21:38:40|96974|96901.2|96973.6|96898|96980.4|96913|96963|96895.9|50
1646948330000|2022-03-10 21:38:50|96974.5|96897.6|96973.3|96899.6|96978.6|96902.3|96972.5|96896.8|56
1646948340000|2022-03-10 21:39:00|96974.4|96898.9|96972.8|96901.7|96977.1|96901.7|96971.8|96898|45
1646948350000|2022-03-10 21:39:10|96972.1|96900.9|96973.6|96900.8|96979.2|96914.7|96961.6|96897.7|56
1646948360000|2022-03-10 21:39:20|96964.7|96914.7|96979.5|96902.9|96985.4|96915.9|96961.8|96898.3|63
1646948370000|2022-03-10 21:39:30|96977.1|96904.1|96983.1|96901.6|96984.5|96916.8|96965.7|96897.4|50
1646948380000|2022-03-10 21:39:40|96981.9|96901.8|96979.1|96902.9|96986.5|96905.8|96976.4|96901.6|59
1646948390000|2022-03-10 21:39:50|96979.5|96903.5|96973.7|96899.7|96980.6|96916.8|96961.8|96895.5|74
1646948400000|2022-03-10 21:40:00|96964.9|96914.9|96953.2|96903.2|96975|96914.9|96953.2|96894.4|74
1646948410000|2022-03-10 21:40:10|96953.8|96903.8|96969.5|96897.2|96969.5|96909.2|96949.4|96892.3|64
1646948420000|2022-03-10 21:40:20|96958.3|96908.3|96980|96907.7|96981.4|96920.5|96957.9|96899.4|59
1646948430000|2022-03-10 21:40:30|96982.5|96906.8|96984.4|96906.5|96984.4|96920.8|96968.8|96905.8|19
1646948440000|2022-03-10 21:40:40|96987|96906.2|96972.5|96922.5|96987|96924.2|96971.5|96906.2|26
1646948450000|2022-03-10 21:40:50|96972.2|96922.2|96971.8|96921.8|96982.5|96922.2|96970.9|96910.6|13
1646948460000|2022-03-10 21:41:00|96972.1|96922.1|96984.4|96911|96990.2|96923.7|96972.1|96907.7|6
1646948470000|2022-03-10 21:41:10|96982.6|96910.1|96983.5|96910.2|96987.7|96922.1|96972.1|96909.7|11
1646948480000|2022-03-10 21:41:20|96969.4|96919.4|96987.4|96901.8|96991|96919.4|96965.6|96901.3|26
1646948490000|2022-03-10 21:41:30|96985.8|96899.6|96976.6|96904.2|96985.8|96914|96962.4|96899.6|39
1646948500000|2022-03-10 21:41:40|96978.5|96903.9|96979.8|96903.6|96984.2|96905.1|96975.7|96901.7|65
1646948510000|2022-03-10 21:41:50|96981|96902.8|96960.4|96910.4|96981|96913.5|96960.4|96898.2|20
1646948520000|2022-03-10 21:42:00|96974.1|96894.8|96978.4|96899.5|96978.4|96912.9|96962.4|96894.8|6
1646948530000|2022-03-10 21:42:10|96973.3|96899.7|96972.8|96902.2|96980.6|96902.2|96972.8|96893|7
1646948540000|2022-03-10 21:42:20|96974.5|96901.5|96961.5|96911.5|96978.9|96911.5|96961.4|96895.5|11
1646948550000|2022-03-10 21:42:30|96962.2|96912.2|96977.9|96899.5|96981.8|96912.2|96961.9|96896.8|27
1646948560000|2022-03-10 21:42:40|96982.3|96896.5|96977.8|96902.6|96988|96916.9|96966.1|96896.5|31
1646948570000|2022-03-10 21:42:50|96964.1|96914.1|96973.5|96899.2|96980.4|96914.1|96960.2|96896.2|62
1646948580000|2022-03-10 21:43:00|96972.7|96898.4|96969.8|96893.2|96975.9|96911|96959.8|96893.2|51
1646948590000|2022-03-10 21:43:10|96970.4|96894.3|96969.5|96893.5|96971.3|96896.3|96966.5|96892.6|51
1646948600000|2022-03-10 21:43:20|96968.2|96894.9|96970.4|96891.6|96972.5|96907|96956.7|96891.3|53
1646948610000|2022-03-10 21:43:30|96969.1|96893.3|96969.8|96894.2|96969.8|96907.1|96952.9|96891.4|27
1646948620000|2022-03-10 21:43:40|96969.5|96895.4|96968.5|96890.4|96970.2|96906.1|96955.6|96890.3|55
1646948630000|2022-03-10 21:43:50|96969|96890.9|96968.7|96891|96970.2|96892.6|96963.6|96890.8|43
1646948640000|2022-03-10 21:44:00|96968.6|96890.4|96967.8|96891.8|96970.9|96906|96956|96890.4|10
1646948650000|2022-03-10 21:44:10|96967.9|96891.9|96970.3|96895.5|96972.4|96906.7|96956.7|96888.8|57
1646948660000|2022-03-10 21:44:20|96967.3|96895.3|96974.6|96901.1|96976.5|96911.3|96958.7|96889.4|74
1646948670000|2022-03-10 21:44:30|96974.8|96900.4|96960.8|96910.8|96980.6|96913.2|96959.7|96895.4|55
1646948680000|2022-03-10 21:44:40|96975.9|96893.4|96972.7|96900|96978.8|96911.5|96960.1|96887.6|56
1646948690000|2022-03-10 21:44:50|96976.9|96900.8|96976|96900.5|96978.2|96901.1|96972.2|96894.4|59
1646948700000|2022-03-10 21:45:00|96977.3|96899.5|96977.3|96901|96979.9|96910.7|96960.1|96893.8|45
1646948710000|2022-03-10 21:45:10|96979.7|96899.9|96970.6|96896.9|96980.2|96908.2|96958.2|96895.5|37
1646948720000|2022-03-10 21:45:20|96975.5|96893.1|96977.6|96893|96980.9|96897.6|96972|96890.1|31
1646948730000|2022-03-10 21:45:30|96979.6|96891.3|96974.9|96895.2|96979.8|96896|96972.6|96891.3|40
1646948740000|2022-03-10 21:45:40|96974.3|96896.1|96977.7|96893.3|96981.7|96897.1|96974.3|96893.3|48
1646948750000|2022-03-10 21:45:50|96978.9|96895.3|96980.6|96893|96990.5|96896.2|96973.3|96884.9|40
1646948760000|2022-03-10 21:46:00|96978.3|96894.8|96978.9|96894.5|96981.6|96894.9|96974.7|96893.2|53
1646948770000|2022-03-10 21:46:10|96978.1|96894.3|96977.3|96896.8|96982|96896.8|96975.5|96893.2|51
1646948780000|2022-03-10 21:46:20|96980.7|96896.5|96983.5|96892.3|96984.7|96896.6|96969.3|96888.3|42
1646948790000|2022-03-10 21:46:30|96983.1|96891.5|96983.2|96889.4|96986|96893.2|96968.5|96887.2|51
1646948800000|2022-03-10 21:46:40|96975.2|96894.1|96976|96893.2|96981.2|96896.7|96969.2|96890.8|36
1646948810000|2022-03-10 21:46:50|96983|96890.2|96979.4|96893.3|96983|96898.2|96970.9|96886.7|54
1646948820000|2022-03-10 21:47:00|96980.6|96891.4|96985.2|96888.2|96985.2|96895.2|96973.8|96888.2|41
1646948830000|2022-03-10 21:47:10|96984.3|96889|96983.3|96889.2|96985.5|96895.8|96972.5|96889|47
1646948840000|2022-03-10 21:47:20|96974.8|96891.5|96979.8|96891.7|96980.9|96895.5|96964.7|96886.1|47
1646948850000|2022-03-10 21:47:30|96981|96889.6|96981|96891|96983.9|96892.7|96976|96888.4|27
1646948860000|2022-03-10 21:47:40|96980.3|96888.8|96981.7|96889.5|96982|96896.3|96967.4|96887.7|70
1646948870000|2022-03-10 21:47:50|96979.1|96890.8|96980.1|96889.4|96980.9|96894|96972.6|96876.6|66
1646948880000|2022-03-10 21:48:00|96980.2|96889.5|96978.7|96888.8|96981.1|96892.4|96976.7|96886.7|42
1646948890000|2022-03-10 21:48:10|96977.7|96888.7|96974.4|96892.1|96985.1|96894.2|96972.1|96888.7|33
1646948900000|2022-03-10 21:48:20|96975.4|96890.1|96977|96890.2|96979.8|96893.2|96973.1|96886.8|30
1646948910000|2022-03-10 21:48:30|96976.2|96892.1|96979.6|96892.8|96983.3|96895.9|96968.6|96887.1|32
1646948920000|2022-03-10 21:48:40|96981.1|96890.7|96980.9|96892.5|96986.5|96893|96980.9|96885.2|30
1646948930000|2022-03-10 21:48:50|96980|96891.3|96978.3|96889.3|96983.6|96892.5|96976|96889.2|39
1646948940000|2022-03-10 21:49:00|96982.3|96889.8|96987.3|96893.3|96993.9|96899.8|96974.8|96883.6|71
1646948950000|2022-03-10 21:49:10|96984|96897.3|96985.2|96894.8|96997.2|96900.7|96978.5|96884.8|71
1646948960000|2022-03-10 21:49:20|96983.4|96896.4|96979.5|96892.4|96990.9|96896.5|96972.9|96891.1|60
1646948970000|2022-03-10 21:49:30|96980.7|96894.3|96978.3|96892.3|96980.7|96895.8|96974.9|96891.9|31
1646948980000|2022-03-10 21:49:40|96979.5|96890.7|96978.8|96891.6|96990.2|96896.1|96976.2|96888.6|53
1646948990000|2022-03-10 21:49:50|96979.8|96891.8|96978.9|96891.9|96981.2|96895.4|96973.8|96888.5|43
1646949000000|2022-03-10 21:50:00|96978.7|96893.5|96985|96902.2|96999.3|96904.1|96976.1|96887.8|46
1646949010000|2022-03-10 21:50:10|96986.4|96902.8|96984.6|96898.6|96990.7|96902.8|96983.4|96896.3|34
1646949020000|2022-03-10 21:50:20|96986.7|96898.5|96982.6|96892.4|96994.3|96898.5|96975.7|96890|42
1646949030000|2022-03-10 21:50:30|96982.7|96892.3|96977|96888.1|96984.1|96896|96976.2|96882.3|31
1646949040000|2022-03-10 21:50:40|96975.9|96887.9|96983.4|96892.5|96986.5|96892.8|96975.9|96884.6|24
1646949050000|2022-03-10 21:50:50|96983.1|96892.1|96985.8|96889.3|96987|96892.1|96983.1|96889.2|11
1646949060000|2022-03-10 21:51:00|96977.9|96887.2|96988.5|96893.2|96995.4|96894.6|96977.9|96877|14
1646949070000|2022-03-10 21:51:10|96984.3|96897.8|96990.4|96894.8|96992.4|96897.8|96984.3|96888.4|14
1646949080000|2022-03-10 21:51:20|96991|96894.2|96984.8|96890.5|96993.2|96896|96977.3|96889.5|11
1646949090000|2022-03-10 21:51:30|96980.6|96890.3|96982.6|96891.4|96984.1|96892.5|96979|96884.4|16
1646949100000|2022-03-10 21:51:40|96982.5|96891.3|96985.3|96896.6|96987.4|96897.3|96982.5|96887.7|9
1646949110000|2022-03-10 21:51:50|96987.2|96893.3|96988.7|96890.7|96988.8|96897.6|96983.7|96890.7|6
1646949120000|2022-03-10 21:52:00|96985.5|96894.9|96979|96894.1|96988.8|96897.7|96977.3|96889|7
1646949130000|2022-03-10 21:52:10|96983.7|96892.2|96981.9|96894.2|96989.1|96895.4|96981.5|96889.5|27
1646949140000|2022-03-10 21:52:20|96977.1|96891.9|96981.6|96895.2|96984.4|96895.2|96976.4|96891.9|7
1646949150000|2022-03-10 21:52:30|96984.9|96895.3|96984.2|96893.3|96986.6|96895.3|96984.2|96890.3|7
1646949160000|2022-03-10 21:52:40|96983.4|96894.2|96989.8|96896|96989.8|96896.7|96975.2|96888.1|32
1646949170000|2022-03-10 21:52:50|96985.6|96899.7|96988.3|96896.1|96989.6|96899.7|96981.7|96894|35
1646949180000|2022-03-10 21:53:00|96988.4|96896.2|96988.3|96893.3|96990|96899.2|96983.5|96893.2|24
1646949190000|2022-03-10 21:53:10|96988|96893.1|96990.7|96895.5|96991|96897.7|96984.3|96892.7|12
1646949200000|2022-03-10 21:53:20|96990.9|96894.6|96986.5|96897.9|96992.1|96901|96982.6|96893|18
1646949210000|2022-03-10 21:53:30|96985.4|96900.9|96988.9|96897|96994.6|96900.9|96982.2|96883.3|18
1646949220000|2022-03-10 21:53:40|96986.6|96893.3|96991.7|96894.5|96992.6|96897.8|96986.6|96892.7|13
1646949230000|2022-03-10 21:53:50|96990.4|96896.4|96989.1|96893.9|96993|96896.4|96988.6|96892.2|14
1646949240000|2022-03-10 21:54:00|96988.3|96895.1|96990.3|96894.8|96992.8|96896|96988.2|96890.9|11
1646949250000|2022-03-10 21:54:10|96992|96893.5|96989.5|96892.1|96992.3|96899.3|96985.3|96888.4|13
1646949260000|2022-03-10 21:54:20|96988.8|96892|96993.4|96890.4|96994.4|96894.4|96986.7|96884.3|17
1646949270000|2022-03-10 21:54:30|96993.8|96889.4|96988.6|96890.5|96993.8|96894.6|96980.2|96888.1|23
1646949280000|2022-03-10 21:54:40|96985|96890.6|96987.7|96890|96987.7|96893.2|96982.3|96889.2|13
1646949290000|2022-03-10 21:54:50|96986.8|96890.9|96987.6|96891.2|96990.3|96894.2|96984.4|96889.4|21
1646949300000|2022-03-10 21:55:00|96987.4|96892.4|96932.6|96816.6|97006.2|96892.4|96925.7|96809.7|59
1646949310000|2022-03-10 21:55:10|96934|96818|96935.8|96819.8|96938.3|96822.3|96934|96818|21
1646949320000|2022-03-10 21:55:20|96935.5|96819.5|96939.9|96823.9|96940.9|96824.9|96931.8|96815.8|18
1646949330000|2022-03-10 21:55:30|96940.5|96824.5|96936.8|96820.8|96940.5|96824.5|96923.1|96807.1|17
1646949340000|2022-03-10 21:55:40|96937.3|96821.3|96977.5|96861.5|96992.4|96876.4|96935.1|96819.1|29
1646949350000|2022-03-10 21:55:50|96979.8|96863.8|96935.9|96819.9|97007|96891|96933.8|96817.8|53
1646949360000|2022-03-10 21:56:00|96936.2|96820.2|96970.4|96854.4|96990.4|96874.4|96936.2|96820.2|64
1646949370000|2022-03-10 21:56:10|96966.6|96850.6|96969.3|96853.3|97017.7|96901.7|96948.6|96832.6|59
1646949380000|2022-03-10 21:56:20|96973.9|96857.9|96941.4|96825.4|96985.9|96869.9|96938.1|96822.1|41
1646949390000|2022-03-10 21:56:30|96940.5|96824.5|96946.8|96830.8|96955.3|96839.3|96940.5|96824.5|54
1646949400000|2022-03-10 21:56:40|96945.7|96829.7|96950.4|96834.4|96954.5|96838.5|96943.5|96827.5|46
1646949410000|2022-03-10 21:56:50|96949.5|96833.5|96954.6|96838.6|96954.6|96838.6|96949.2|96833.2|17
1646949420000|2022-03-10 21:57:00|96954.4|96838.4|96950|96834|96958.1|96842.1|96949.7|96833.7|23
1646949430000|2022-03-10 21:57:10|96951.1|96835.1|96942.5|96826.5|96951.1|96835.1|96938.3|96822.3|22
1646949440000|2022-03-10 21:57:20|96945.5|96829.5|96947.6|96831.6|96947.6|96831.6|96945.5|96829.5|20
1646949450000|2022-03-10 21:57:30|96948.8|96832.8|96948.6|96832.6|96951.2|96835.2|96945.1|96829.1|22
1646949460000|2022-03-10 21:57:40|96949.2|96833.2|96938|96822|96951.8|96835.8|96933.7|96817.7|17
1646949470000|2022-03-10 21:57:50|96938.6|96822.6|96944.3|96828.3|96944.3|96828.3|96936.7|96820.7|19
1646949480000|2022-03-10 21:58:00|96945|96829|96942.1|96826.1|96953.7|96837.7|96937.2|96821.2|33
1646949490000|2022-03-10 21:58:10|96941.8|96825.8|96945.2|96829.2|96945.7|96829.7|96940.4|96824.4|12
1646949500000|2022-03-10 21:58:20|96943.9|96827.9|96943.4|96827.4|96946|96830|96943.1|96827.1|16
1646949510000|2022-03-10 21:58:30|96946.3|96830.3|96942.6|96826.6|96946.3|96830.3|96930.4|96814.4|17
1646949520000|2022-03-10 21:58:40|96946.1|96830.1|96946.4|96830.4|96947.3|96831.3|96942.7|96826.7|8
1646949530000|2022-03-10 21:58:50|96946.5|96830.5|96942.5|96826.5|96946.5|96830.5|96932|96816|5
1646949540000|2022-03-10 21:59:00|96937.9|96821.9|96944.8|96828.8|96948.1|96832.1|96937.9|96821.9|20
1646949550000|2022-03-10 21:59:10|96945.6|96829.6|96938.5|96822.5|96950.8|96834.8|96937.1|96821.1|18
1646949560000|2022-03-10 21:59:20|96942.1|96826.1|96946.7|96830.7|96946.7|96830.7|96941.6|96825.6|11
1646949570000|2022-03-10 21:59:30|96937.7|96821.7|96941.1|96825.1|96943.9|96827.9|96937.6|96821.6|25
1646949580000|2022-03-10 21:59:40|96941|96825|96947.4|96831.4|96947.4|96831.4|96941|96825|21
1646949590000|2022-03-10 21:59:50|96953.4|96837.4|96971.6|96855.6|96973.5|96857.5|96953.4|96837.4|29
1646949600000|2022-03-10 22:00:00|96972.5|96856.5|96972.5|96856.5|96972.5|96856.5|96972.5|96856.5|1
1646952090000|2022-03-10 22:41:30|97002.8|96886.8|97002.8|96886.8|97002.8|96886.8|97002.8|96886.8|1
1646952120000|2022-03-10 22:42:00|97000.5|96884.5|97000.2|96884.2|97000.5|96884.5|97000.2|96884.2|4
1646952130000|2022-03-10 22:42:10|97000.5|96884.5|97004|96888|97004|96888|96997.7|96881.7|12
1646952230000|2022-03-10 22:43:50|96988|96872|96988|96872|96988|96872|96987.9|96871.9|3
1646952330000|2022-03-10 22:45:30|96991.1|96875.1|96989|96873|96991.1|96875.1|96989|96873|2
1646952340000|2022-03-10 22:45:40|96982.7|96866.7|96965.9|96849.9|96983.2|96867.2|96958.6|96842.6|8
1646952350000|2022-03-10 22:45:50|96971.1|96855.1|96985.3|96869.3|96989.5|96873.5|96971.1|96855.1|3
1646952380000|2022-03-10 22:46:20|96971.4|96855.4|96971.4|96855.4|96971.4|96855.4|96971.4|96855.4|1
1646952390000|2022-03-10 22:46:30|96975.1|96859.1|96976|96860|96976|96860|96975.1|96859.1|2
1646952420000|2022-03-10 22:47:00|96981.1|96865.1|96984.1|96868.1|96984.1|96868.1|96981.1|96865.1|2
1646952470000|2022-03-10 22:47:50|96995.9|96879.9|96998.2|96882.2|96998.2|96882.2|96995.8|96879.8|3
1646952480000|2022-03-10 22:48:00|96998.7|96882.7|96989.2|96873.2|97001.6|96885.6|96983.9|96867.9|16
1646952490000|2022-03-10 22:48:10|96985.8|96869.8|96989.1|96873.1|96991|96875|96985.8|96869.8|10
1646952500000|2022-03-10 22:48:20|96989.6|96873.6|96979.8|96863.8|97002.5|96886.5|96976.9|96860.9|9
1646952510000|2022-03-10 22:48:30|96990.8|96874.8|96999|96883|96999|96883|96985.7|96869.7|13
1646952520000|2022-03-10 22:48:40|97000.8|96884.8|97000.6|96884.6|97000.8|96884.8|96996.7|96880.7|5
1646952530000|2022-03-10 22:48:50|96996.7|96880.7|96988.2|96872.2|97001.1|96885.1|96978.5|96862.5|16
1646952540000|2022-03-10 22:49:00|96987.1|96871.1|96979.6|96863.6|96989.2|96873.2|96979.6|96863.6|4
1646952570000|2022-03-10 22:49:30|96999.5|96883.5|96992.6|96876.6|96999.5|96883.5|96973.2|96857.2|11
1646952580000|2022-03-10 22:49:40|96996.7|96880.7|97001|96885|97001|96885|96996.7|96880.7|8
1646952590000|2022-03-10 22:49:50|97001.6|96885.6|96959.7|96843.7|97003.6|96887.6|96953.6|96837.6|13
1646952600000|2022-03-10 22:50:00|96961|96845|96954.9|96838.9|96961|96845|96934.5|96818.5|6
1646952610000|2022-03-10 22:50:10|96954.2|96838.2|96960.3|96844.3|96970|96854|96954.2|96838.2|10
1646952620000|2022-03-10 22:50:20|96971.8|96855.8|97013.5|96897.5|97013.5|96897.5|96954.4|96838.4|20
1646952630000|2022-03-10 22:50:30|96987.6|96871.6|97006.6|96890.6|97006.6|96890.6|96987.6|96871.6|8
1646952640000|2022-03-10 22:50:40|97006|96890|96999.7|96883.7|97006|96890|96999.7|96883.7|4
1646952650000|2022-03-10 22:50:50|96989.4|96873.4|96989.4|96873.4|96989.4|96873.4|96989.4|96873.4|1
1646952660000|2022-03-10 22:51:00|96968.4|96852.4|96965.6|96849.6|96976.2|96860.2|96965.6|96849.6|7
1646952670000|2022-03-10 22:51:10|96985.4|96869.4|96994.3|96878.3|96994.3|96878.3|96985.4|96869.4|2
1646952680000|2022-03-10 22:51:20|96964.1|96848.1|96991.7|96875.7|96994.8|96878.8|96962.9|96846.9|15
1646952690000|2022-03-10 22:51:30|96994.1|96878.1|97008.5|96892.5|97008.5|96892.5|96994.1|96878.1|13
1646952700000|2022-03-10 22:51:40|96995|96879|96999|96883|96999|96883|96995|96879|2
1646952710000|2022-03-10 22:51:50|97003.9|96887.9|97011.6|96895.6|97011.6|96895.6|97003.9|96887.9|4
1646952720000|2022-03-10 22:52:00|97007.5|96891.5|97019.1|96903.1|97019.1|96903.1|97004.9|96888.9|7
1646952730000|2022-03-10 22:52:10|97005.2|96889.2|97013.8|96897.8|97018.1|96902.1|97002|96886|7
1646952740000|2022-03-10 22:52:20|97014.2|96898.2|97022.1|96906.1|97022.4|96906.4|97007|96891|25
1646952750000|2022-03-10 22:52:30|97013.2|96897.2|97013.3|96897.3|97014.4|96898.4|97008|96892|5
1646952760000|2022-03-10 22:52:40|97014|96898|97002.5|96886.5|97014|96898|97002.5|96886.5|3
1646952770000|2022-03-10 22:52:50|97004.9|96888.9|97001.5|96885.5|97004.9|96888.9|96996.3|96880.3|7
1646952780000|2022-03-10 22:53:00|97014.5|96898.5|96991.5|96875.5|97014.5|96898.5|96982.1|96866.1|11
1646952790000|2022-03-10 22:53:10|96998.9|96882.9|97022.7|96906.7|97024|96908|96969.5|96853.5|20
1646952800000|2022-03-10 22:53:20|97028.1|96912.1|97012.3|96896.3|97028.7|96912.7|97010|96894|12
1646952810000|2022-03-10 22:53:30|97012.7|96896.7|97012.7|96896.7|97012.7|96896.7|97012.7|96896.7|1
1646952820000|2022-03-10 22:53:40|96999.3|96883.3|96987.5|96871.5|97013|96897|96973|96857|17
1646952830000|2022-03-10 22:53:50|96997.3|96881.3|96990.6|96874.6|97010.5|96894.5|96990.6|96874.6|13
1646952840000|2022-03-10 22:54:00|96995.3|96879.3|97001.5|96885.5|97001.5|96885.5|96995.1|96879.1|8
1646952850000|2022-03-10 22:54:10|96996.8|96880.8|96997.8|96881.8|96997.8|96881.8|96989.9|96873.9|4
1646952860000|2022-03-10 22:54:20|96987.9|96871.9|96987.9|96871.9|96987.9|96871.9|96987.9|96871.9|1
1646952880000|2022-03-10 22:54:40|96983.7|96867.7|97009|96893|97022.1|96906.1|96983.7|96867.7|19
1646952890000|2022-03-10 22:54:50|97015.9|96899.9|97014.8|96898.8|97016.6|96900.6|97007.1|96891.1|19
1646952900000|2022-03-10 22:55:00|97014.6|96898.6|96996.3|96880.3|97014.6|96898.6|96965.2|96849.2|14
1646952910000|2022-03-10 22:55:10|96987.8|96871.8|96990.6|96874.6|97018.8|96902.8|96972.8|96856.8|19
1646952920000|2022-03-10 22:55:20|96994.2|96878.2|96994.8|96878.8|97002.9|96886.9|96981.8|96865.8|17
1646952930000|2022-03-10 22:55:30|96990.3|96874.3|97017.6|96901.6|97017.6|96901.6|96990.3|96874.3|12
1646952940000|2022-03-10 22:55:40|97012.6|96896.6|97010.7|96894.7|97017|96901|96980.3|96864.3|23
1646952950000|2022-03-10 22:55:50|97008.5|96892.5|97007.3|96891.3|97015.5|96899.5|97006.1|96890.1|35
1646952980000|2022-03-10 22:56:20|97006|96890|96985.9|96869.9|97006|96890|96985.9|96869.9|4
1646952990000|2022-03-10 22:56:30|96991.2|96875.2|97011.5|96895.5|97023.2|96907.2|96985.5|96869.5|12
1646953000000|2022-03-10 22:56:40|97016.7|96900.7|97012.6|96896.6|97016.7|96900.7|97012.6|96896.6|2
1646953010000|2022-03-10 22:56:50|97008|96892|97001.4|96885.4|97008|96892|97001.4|96885.4|3
1646953020000|2022-03-10 22:57:00|96996.4|96880.4|97005.4|96889.4|97006.9|96890.9|96996.4|96880.4|4
1646953030000|2022-03-10 22:57:10|97001.5|96885.5|96994|96878|97001.5|96885.5|96987.5|96871.5|9
1646953040000|2022-03-10 22:57:20|97002.6|96886.6|97002.6|96886.6|97002.6|96886.6|97002.6|96886.6|1
1646953080000|2022-03-10 22:58:00|96975.2|96859.2|96994.2|96878.2|96994.2|96878.2|96975.2|96859.2|3
1646953090000|2022-03-10 22:58:10|96999.3|96883.3|96983.9|96867.9|97000.4|96884.4|96976.5|96860.5|7
1646953100000|2022-03-10 22:58:20|96984.8|96868.8|96993.8|96877.8|96995.1|96879.1|96984.8|96868.8|9
1646953110000|2022-03-10 22:58:30|96998.1|96882.1|96997.1|96881.1|97005.9|96889.9|96959.4|96843.4|11
1646953120000|2022-03-10 22:58:40|96996.6|96880.6|97014.5|96898.5|97014.5|96898.5|96984.6|96868.6|10
1646953130000|2022-03-10 22:58:50|96992.1|96876.1|96987.4|96871.4|97011.1|96895.1|96987.4|96871.4|9
1646953140000|2022-03-10 22:59:00|96997.1|96881.1|96998.3|96882.3|96998.3|96882.3|96983.7|96867.7|5
1646953150000|2022-03-10 22:59:10|96992.2|96876.2|96992.2|96876.2|96992.2|96876.2|96992.2|96876.2|1
1646953160000|2022-03-10 22:59:20|96991.8|96875.8|96991.3|96875.3|96991.8|96875.8|96985|96869|6
1646953170000|2022-03-10 22:59:30|96993|96877|97016.8|96900.8|97019.6|96903.6|96992.4|96876.4|18
1646953180000|2022-03-10 22:59:40|97005|96889|96998.2|96882.2|97005|96889|96995.5|96879.5|4
1646953190000|2022-03-10 22:59:50|96984.6|96868.6|96992.1|96876.1|96992.1|96876.1|96984.6|96868.6|6
1646953200000|2022-03-10 23:00:00|96992.3|96876.3|97022.3|96906.3|97022.3|96906.3|96992.3|96876.3|16
1646953210000|2022-03-10 23:00:10|97020|96904|97019.6|96903.6|97020.7|96904.7|97019.6|96903.6|5
1646953250000|2022-03-10 23:00:50|97023.9|96907.9|97022.7|96906.7|97023.9|96907.9|97019.5|96903.5|25
1646953260000|2022-03-10 23:01:00|97022.8|96906.8|97021.9|96905.9|97023.2|96907.2|97021.9|96905.9|4
1646953300000|2022-03-10 23:01:40|97021.5|96905.5|97023|96907|97023|96907|97019.5|96903.5|10
1646953330000|2022-03-10 23:02:10|97016.1|96900.1|97017|96901|97017.1|96901.1|97016.1|96900.1|3
1646953340000|2022-03-10 23:02:20|97011.6|96895.6|97013.9|96897.9|97013.9|96897.9|97011.6|96895.6|2
1646953360000|2022-03-10 23:02:40|97022.3|96906.3|97025.7|96909.7|97029.8|96913.8|97021.4|96905.4|11
1646953380000|2022-03-10 23:03:00|97014.8|96898.8|97022.7|96906.7|97023.6|96907.6|97014.8|96898.8|4
1646953390000|2022-03-10 23:03:10|97022.5|96906.5|97025.3|96909.3|97026.9|96910.9|97019.9|96903.9|18
1646953400000|2022-03-10 23:03:20|97018.9|96902.9|97020.6|96904.6|97022.9|96906.9|97017.6|96901.6|13
1646953410000|2022-03-10 23:03:30|97020.1|96904.1|97022|96906|97022|96906|97013.8|96897.8|13
1646953420000|2022-03-10 23:03:40|97021.3|96905.3|97021.8|96905.8|97025.6|96909.6|97018.6|96902.6|17
1646953430000|2022-03-10 23:03:50|97023.8|96907.8|97019.7|96903.7|97023.9|96907.9|97016.8|96900.8|17
1646953440000|2022-03-10 23:04:00|97020|96904|97011.8|96895.8|97020.4|96904.4|97011.4|96895.4|10
1646953450000|2022-03-10 23:04:10|97014.4|96898.4|97013.5|96897.5|97018.2|96902.2|97013.2|96897.2|30
1646953460000|2022-03-10 23:04:20|97014.2|96898.2|97010.2|96894.2|97014.2|96898.2|97008.9|96892.9|37
1646953470000|2022-03-10 23:04:30|97013.8|96897.8|97010.4|96894.4|97016.1|96900.1|97010.4|96894.4|6
1646953480000|2022-03-10 23:04:40|97003.3|96887.3|96998.4|96882.4|97009.9|96893.9|96993.9|96877.9|51
1646953490000|2022-03-10 23:04:50|96998.2|96882.2|96994.1|96878.1|97002.7|96886.7|96990.9|96874.9|47
1646953500000|2022-03-10 23:05:00|96994.2|96878.2|96998.5|96882.5|97003.6|96887.6|96992.5|96876.5|33
1646953510000|2022-03-10 23:05:10|96998.3|96882.3|96991.5|96875.5|97008.4|96892.4|96989.5|96873.5|36
1646953520000|2022-03-10 23:05:20|96992.8|96876.8|96989.2|96873.2|97001.5|96885.5|96988.9|96872.9|29
1646953530000|2022-03-10 23:05:30|97001.6|96885.6|96993.1|96877.1|97002.7|96886.7|96984.1|96868.1|28
1646953540000|2022-03-10 23:05:40|96993|96877|96997.4|96881.4|96999.6|96883.6|96991.4|96875.4|19
1646953550000|2022-03-10 23:05:50|96997.8|96881.8|96995.9|96879.9|97000.9|96884.9|96994.9|96878.9|36
1646953560000|2022-03-10 23:06:00|96995.6|96879.6|96997.4|96881.4|97000.6|96884.6|96992.5|96876.5|24
1646953570000|2022-03-10 23:06:10|97000.7|96884.7|96992.1|96876.1|97000.7|96884.7|96977.9|96861.9|20
1646953580000|2022-03-10 23:06:20|96990.3|96874.3|96979.6|96863.6|96996.5|96880.5|96979.6|96863.6|21
1646953590000|2022-03-10 23:06:30|96980.4|96864.4|96987.4|96871.4|96987.8|96871.8|96976.4|96860.4|27
1646953600000|2022-03-10 23:06:40|96987.1|96871.1|96993.4|96877.4|96993.4|96877.4|96972.5|96856.5|14
1646953610000|2022-03-10 23:06:50|96992|96876|96991.4|96875.4|97008.8|96892.8|96991.4|96875.4|26
1646953620000|2022-03-10 23:07:00|96993.9|96877.9|96994.7|96878.7|96998.5|96882.5|96987|96871|30
1646953630000|2022-03-10 23:07:10|97001.7|96885.7|96998.9|96882.9|97002.2|96886.2|96991|96875|21
1646953640000|2022-03-10 23:07:20|96996.6|96880.6|96992.1|96876.1|97001.7|96885.7|96983.5|96867.5|38
1646953650000|2022-03-10 23:07:30|96992.4|96876.4|96988.6|96872.6|96994.2|96878.2|96979.6|96863.6|39
1646953660000|2022-03-10 23:07:40|96988.7|96872.7|96981.3|96865.3|96988.7|96872.7|96979.2|96863.2|25
1646953670000|2022-03-10 23:07:50|96978|96862|96973.6|96857.6|96988.7|96872.7|96973.6|96857.6|29
1646953680000|2022-03-10 23:08:00|96981.7|96865.7|96977.1|96861.1|96984.3|96868.3|96975.6|96859.6|38
1646953690000|2022-03-10 23:08:10|96976.4|96860.4|96980.8|96864.8|96982.4|96866.4|96972.7|96856.7|26
1646953700000|2022-03-10 23:08:20|96978.4|96862.4|96983.2|96867.2|96983.2|96867.2|96976.7|96860.7|20
1646953710000|2022-03-10 23:08:30|96982.3|96866.3|96979.4|96863.4|96983.2|96867.2|96978.9|96862.9|14
1646953720000|2022-03-10 23:08:40|96979.2|96863.2|96971.1|96855.1|96982.1|96866.1|96971.1|96855.1|9
1646953730000|2022-03-10 23:08:50|96972.7|96856.7|96981.1|96865.1|96981.8|96865.8|96972.7|96856.7|18
1646953740000|2022-03-10 23:09:00|96979|96863|96982.8|96866.8|96982.8|96866.8|96972.3|96856.3|10
1646953750000|2022-03-10 23:09:10|96983.9|96867.9|96981.1|96865.1|96983.9|96867.9|96978.9|96862.9|10
1646953760000|2022-03-10 23:09:20|96982.6|96866.6|96986.2|96870.2|96991.7|96875.7|96982.5|96866.5|7
1646953770000|2022-03-10 23:09:30|96986.1|96870.1|96979|96863|96986.1|96870.1|96967.8|96851.8|11
1646953780000|2022-03-10 23:09:40|96981.4|96865.4|96981.7|96865.7|96988.7|96872.7|96978.8|96862.8|14
1646953790000|2022-03-10 23:09:50|96985.4|96869.4|96982.3|96866.3|96985.5|96869.5|96979.5|96863.5|24
1646953800000|2022-03-10 23:10:00|96982.1|96866.1|96982.5|96866.5|96985.6|96869.6|96979.7|96863.7|16
1646953810000|2022-03-10 23:10:10|96984.8|96868.8|96987.3|96871.3|96988.1|96872.1|96982.3|96866.3|10
1646953820000|2022-03-10 23:10:20|96984.9|96868.9|96979.7|96863.7|96988.1|96872.1|96979.7|96863.7|13
1646953830000|2022-03-10 23:10:30|96980|96864|96986.4|96870.4|96987.3|96871.3|96979.8|96863.8|23
1646953840000|2022-03-10 23:10:40|96986.9|96870.9|96984.4|96868.4|96986.9|96870.9|96982.5|96866.5|16
1646953850000|2022-03-10 23:10:50|96985.6|96869.6|96983.4|96867.4|96985.7|96869.7|96980.4|96864.4|22
1646953860000|2022-03-10 23:11:00|96986|96870|96980|96864|96986.3|96870.3|96980|96864|8
1646953870000|2022-03-10 23:11:10|96985|96869|96985|96869|96987.2|96871.2|96979.3|96863.3|9
1646953880000|2022-03-10 23:11:20|96986.6|96870.6|96985.6|96869.6|96986.8|96870.8|96982|96866|24
1646953890000|2022-03-10 23:11:30|96985.4|96869.4|96989.4|96873.4|96991.9|96875.9|96983.3|96867.3|17
1646953900000|2022-03-10 23:11:40|96987|96871|96996.8|96880.8|96997.4|96881.4|96984.3|96868.3|12
1646953910000|2022-03-10 23:11:50|96996.6|96880.6|96993.1|96877.1|97002.7|96886.7|96991|96875|16
1646953920000|2022-03-10 23:12:00|96992.4|96876.4|96986.9|96870.9|96994.4|96878.4|96982.4|96866.4|36
1646953930000|2022-03-10 23:12:10|96982.7|96866.7|96979.5|96863.5|96987.8|96871.8|96979.3|96863.3|22
1646953940000|2022-03-10 23:12:20|96982.1|96866.1|96976.6|96860.6|96982.8|96866.8|96973.4|96857.4|21
1646953950000|2022-03-10 23:12:30|96975.9|96859.9|96981.4|96865.4|96981.6|96865.6|96975.9|96859.9|23
1646953960000|2022-03-10 23:12:40|96981.1|96865.1|96982|96866|96985.8|96869.8|96973.4|96857.4|25
1646953970000|2022-03-10 23:12:50|96981.7|96865.7|96977.8|96861.8|96982.2|96866.2|96963.6|96847.6|13
1646953980000|2022-03-10 23:13:00|96979.2|96863.2|96980.4|96864.4|96991.1|96875.1|96972.5|96856.5|20
1646953990000|2022-03-10 23:13:10|96992|96876|96983.9|96867.9|96992|96876|96978.6|96862.6|14
1646954000000|2022-03-10 23:13:20|96980.7|96864.7|96980.6|96864.6|96983.9|96867.9|96975.5|96859.5|10
1646954010000|2022-03-10 23:13:30|96976.3|96860.3|96987.6|96871.6|96987.6|96871.6|96974.6|96858.6|12
1646954020000|2022-03-10 23:13:40|96983.5|96867.5|96984.1|96868.1|97001.2|96885.2|96971.9|96855.9|60
1646954030000|2022-03-10 23:13:50|96984.5|96868.5|96975|96859|96984.5|96868.5|96974.4|96858.4|22
1646954040000|2022-03-10 23:14:00|96974|96858|96976.9|96860.9|96978.4|96862.4|96974|96858|14
1646954050000|2022-03-10 23:14:10|96978.5|96862.5|96978.8|96862.8|96979.6|96863.6|96971.9|96855.9|21
1646954060000|2022-03-10 23:14:20|96978.7|96862.7|96977.9|96861.9|96978.7|96862.7|96970.9|96854.9|16
1646954070000|2022-03-10 23:14:30|96977|96861|96981|96865|96981|96865|96973.7|96857.7|9
1646954080000|2022-03-10 23:14:40|96982.2|96866.2|96974.9|96858.9|96982.2|96866.2|96973.2|96857.2|13
1646954090000|2022-03-10 23:14:50|96977.2|96861.2|96977.5|96861.5|96980.3|96864.3|96974.5|96858.5|7
1646954100000|2022-03-10 23:15:00|96977.8|96861.8|96960.1|96844.1|96978.6|96862.6|96958|96842|53
1646954110000|2022-03-10 23:15:10|96961.7|96845.7|96950.7|96834.7|96964.6|96848.6|96947.9|96831.9|66
1646954120000|2022-03-10 23:15:20|96951.9|96835.9|96951.5|96835.5|96954.4|96838.4|96946.7|96830.7|35
1646954130000|2022-03-10 23:15:30|96952|96836|96948.1|96832.1|96952.8|96836.8|96945.6|96829.6|9
1646954140000|2022-03-10 23:15:40|96952.8|96836.8|96949.6|96833.6|96952.8|96836.8|96947.8|96831.8|18
1646954150000|2022-03-10 23:15:50|96950.8|96834.8|96951.1|96835.1|96954.7|96838.7|96943.5|96827.5|18
1646954160000|2022-03-10 23:16:00|96943.1|96827.1|96950.7|96834.7|96950.7|96834.7|96941.5|96825.5|33
1646954170000|2022-03-10 23:16:10|96951.2|96835.2|96950.2|96834.2|96951.2|96835.2|96948.5|96832.5|19
1646954180000|2022-03-10 23:16:20|96950.4|96834.4|96948.4|96832.4|96951.1|96835.1|96947.7|96831.7|27
1646954190000|2022-03-10 23:16:30|96941.6|96825.6|96946.8|96830.8|96951|96835|96940.5|96824.5|13
1646954200000|2022-03-10 23:16:40|96946.7|96830.7|96953.3|96837.3|96956|96840|96946.2|96830.2|17
1646954210000|2022-03-10 23:16:50|96953.4|96837.4|96942.1|96826.1|96953.4|96837.4|96942.1|96826.1|7
1646954220000|2022-03-10 23:17:00|96942.2|96826.2|96952.7|96836.7|96952.7|96836.7|96942.2|96826.2|16
1646954230000|2022-03-10 23:17:10|96948.7|96832.7|96939|96823|96959.9|96843.9|96939|96823|19
1646954240000|2022-03-10 23:17:20|96943.6|96827.6|96944.6|96828.6|96948.8|96832.8|96935.4|96819.4|71
1646954250000|2022-03-10 23:17:30|96944.5|96828.5|96937.7|96821.7|96945.4|96829.4|96934.5|96818.5|57
1646954260000|2022-03-10 23:17:40|96942.4|96826.4|96940.8|96824.8|96946.4|96830.4|96936.2|96820.2|24
1646954270000|2022-03-10 23:17:50|96939.1|96823.1|96939.7|96823.7|96947.1|96831.1|96938.4|96822.4|14
1646954280000|2022-03-10 23:18:00|96943.7|96827.7|96944|96828|96947.4|96831.4|96942|96826|13
1646954290000|2022-03-10 23:18:10|96940.5|96824.5|96941.8|96825.8|96946.5|96830.5|96940.5|96824.5|14
1646954300000|2022-03-10 23:18:20|96940|96824|96946.2|96830.2|96946.9|96830.9|96940|96824|8
1646954310000|2022-03-10 23:18:30|96939|96823|96941.9|96825.9|96948.8|96832.8|96936.6|96820.6|22
1646954320000|2022-03-10 23:18:40|96944.7|96828.7|96949.3|96833.3|96949.3|96833.3|96943.6|96827.6|8
1646954330000|2022-03-10 23:18:50|96948.3|96832.3|96946.3|96830.3|96950.5|96834.5|96943.2|96827.2|16
1646954340000|2022-03-10 23:19:00|96942.8|96826.8|96942.6|96826.6|96945.2|96829.2|96935.2|96819.2|15
1646954350000|2022-03-10 23:19:10|96947.2|96831.2|96941.2|96825.2|96947.2|96831.2|96939.6|96823.6|8
1646954360000|2022-03-10 23:19:20|96932.6|96816.6|96943.5|96827.5|96943.5|96827.5|96932.6|96816.6|12
1646954370000|2022-03-10 23:19:30|96935|96819|96939.8|96823.8|96944.2|96828.2|96925.9|96809.9|20
1646954380000|2022-03-10 23:19:40|96937.6|96821.6|96938.1|96822.1|96944.8|96828.8|96922.3|96806.3|10
1646954390000|2022-03-10 23:19:50|96943|96827|96944.8|96828.8|96944.8|96828.8|96940.4|96824.4|16
1646954400000|2022-03-10 23:20:00|96938.5|96822.5|96947.2|96831.2|96947.2|96831.2|96935.1|96819.1|19
1646954410000|2022-03-10 23:20:10|96944.2|96828.2|96941.1|96825.1|96947.2|96831.2|96936.9|96820.9|10
1646954420000|2022-03-10 23:20:20|96942.8|96826.8|96946.2|96830.2|96946.7|96830.7|96941|96825|14
1646954430000|2022-03-10 23:20:30|96941.2|96825.2|96943.8|96827.8|96949.9|96833.9|96941.2|96825.2|14
1646954440000|2022-03-10 23:20:40|96946.4|96830.4|96943.6|96827.6|96947.4|96831.4|96940.7|96824.7|7
1646954450000|2022-03-10 23:20:50|96944.1|96828.1|96949.3|96833.3|96957.4|96841.4|96944.1|96828.1|41
1646954460000|2022-03-10 23:21:00|96953.6|96837.6|96951.4|96835.4|96956.9|96840.9|96947.7|96831.7|34
1646954470000|2022-03-10 23:21:10|96949.2|96833.2|96940.9|96824.9|96949.2|96833.2|96940.9|96824.9|33
1646954480000|2022-03-10 23:21:20|96945.8|96829.8|96944.1|96828.1|96950.4|96834.4|96944.1|96828.1|7
1646954490000|2022-03-10 23:21:30|96945.5|96829.5|96941.3|96825.3|96947.8|96831.8|96940.6|96824.6|10
1646954500000|2022-03-10 23:21:40|96937.9|96821.9|96943.1|96827.1|96943.1|96827.1|96937.9|96821.9|6
1646954510000|2022-03-10 23:21:50|96946|96830|96943.8|96827.8|96946|96830|96939.7|96823.7|9
1646954520000|2022-03-10 23:22:00|96943.4|96827.4|96951.7|96835.7|96951.7|96835.7|96936.6|96820.6|10
1646954530000|2022-03-10 23:22:10|96951.4|96835.4|96939.6|96823.6|96951.4|96835.4|96933.4|96817.4|21
1646954540000|2022-03-10 23:22:20|96939.5|96823.5|96936.4|96820.4|96940.1|96824.1|96933.6|96817.6|13
1646954550000|2022-03-10 23:22:30|96936.1|96820.1|96933.9|96817.9|96938.5|96822.5|96932.9|96816.9|11
1646954560000|2022-03-10 23:22:40|96934.4|96818.4|96935.1|96819.1|96945.1|96829.1|96934.4|96818.4|18
1646954570000|2022-03-10 23:22:50|96941.7|96825.7|96941.1|96825.1|96944.2|96828.2|96934.6|96818.6|11
1646954580000|2022-03-10 23:23:00|96937.3|96821.3|96954.4|96838.4|96954.4|96838.4|96936|96820|13
1646954590000|2022-03-10 23:23:10|96953.1|96837.1|96945.5|96829.5|96957.4|96841.4|96945.5|96829.5|11
1646954600000|2022-03-10 23:23:20|96946.1|96830.1|96948.2|96832.2|96949.6|96833.6|96944.2|96828.2|7
1646954610000|2022-03-10 23:23:30|96941.7|96825.7|96946|96830|96950.3|96834.3|96941|96825|7
1646954620000|2022-03-10 23:23:40|96942.8|96826.8|96943.1|96827.1|96954.8|96838.8|96937.6|96821.6|16
1646954630000|2022-03-10 23:23:50|96946.4|96830.4|96945.6|96829.6|96955.3|96839.3|96944|96828|9
1646954640000|2022-03-10 23:24:00|96945.3|96829.3|96946.8|96830.8|96954.4|96838.4|96945.3|96829.3|15
1646954650000|2022-03-10 23:24:10|96943.2|96827.2|96935.2|96819.2|96950.2|96834.2|96935.2|96819.2|18
1646954660000|2022-03-10 23:24:20|96934.7|96818.7|96940.8|96824.8|96942.5|96826.5|96934.7|96818.7|12
1646954670000|2022-03-10 23:24:30|96944.2|96828.2|96957.2|96841.2|96957.2|96841.2|96942.3|96826.3|5
1646954680000|2022-03-10 23:24:40|96957|96841|96952.4|96836.4|96957|96841|96939.2|96823.2|10
1646954690000|2022-03-10 23:24:50|96948.8|96832.8|96938.7|96822.7|96954.6|96838.6|96938.7|96822.7|8
1646954700000|2022-03-10 23:25:00|96941.8|96825.8|96942.9|96826.9|96943.4|96827.4|96936.4|96820.4|10
1646954710000|2022-03-10 23:25:10|96942.4|96826.4|96940.8|96824.8|96946.9|96830.9|96940.3|96824.3|16
1646954720000|2022-03-10 23:25:20|96942|96826|96936.8|96820.8|96943|96827|96936.4|96820.4|18
1646954730000|2022-03-10 23:25:30|96938.4|96822.4|96936.5|96820.5|96941.4|96825.4|96934.4|96818.4|24
1646954740000|2022-03-10 23:25:40|96937.8|96821.8|96936.6|96820.6|96942.8|96826.8|96934.4|96818.4|16
1646954750000|2022-03-10 23:25:50|96938.7|96822.7|96937.7|96821.7|96942|96826|96937|96821|13
1646954760000|2022-03-10 23:26:00|96935.7|96819.7|96938.2|96822.2|96940.9|96824.9|96935.3|96819.3|18
1646954770000|2022-03-10 23:26:10|96938|96822|96948.8|96832.8|96948.8|96832.8|96938|96822|19
1646954780000|2022-03-10 23:26:20|96949.8|96833.8|96951.4|96835.4|96953.2|96837.2|96945.4|96829.4|10
1646954790000|2022-03-10 23:26:30|96951.8|96835.8|96947|96831|96952.1|96836.1|96944.6|96828.6|13
1646954800000|2022-03-10 23:26:40|96954.6|96838.6|96948.8|96832.8|96955.7|96839.7|96947|96831|13
1646954810000|2022-03-10 23:26:50|96948.4|96832.4|96951|96835|96952.2|96836.2|96946.1|96830.1|13
1646954820000|2022-03-10 23:27:00|96952.4|96836.4|96947.2|96831.2|96952.5|96836.5|96935.6|96819.6|15
1646954830000|2022-03-10 23:27:10|96949.3|96833.3|96943|96827|96949.3|96833.3|96940.8|96824.8|10
1646954840000|2022-03-10 23:27:20|96939.8|96823.8|96944.6|96828.6|96946.4|96830.4|96939.8|96823.8|5
1646954850000|2022-03-10 23:27:30|96943.6|96827.6|96944.2|96828.2|96954.4|96838.4|96943.6|96827.6|6
1646954860000|2022-03-10 23:27:40|96946.5|96830.5|96944.2|96828.2|96949.7|96833.7|96936.5|96820.5|22
1646954870000|2022-03-10 23:27:50|96947.6|96831.6|96945.5|96829.5|96951|96835|96944.4|96828.4|10
1646954880000|2022-03-10 23:28:00|96945.2|96829.2|96943.1|96827.1|96945.7|96829.7|96941.5|96825.5|19
1646954890000|2022-03-10 23:28:10|96943.5|96827.5|96944.4|96828.4|96947.5|96831.5|96938.7|96822.7|9
1646954900000|2022-03-10 23:28:20|96946.5|96830.5|96942.7|96826.7|96946.9|96830.9|96932.3|96816.3|22
1646954910000|2022-03-10 23:28:30|96943.1|96827.1|96945.4|96829.4|96949.4|96833.4|96943.1|96827.1|13
1646954920000|2022-03-10 23:28:40|96945.5|96829.5|96949|96833|96950.7|96834.7|96941.4|96825.4|16
1646954930000|2022-03-10 23:28:50|96950.2|96834.2|96946.4|96830.4|96951.1|96835.1|96942.6|96826.6|8
1646954940000|2022-03-10 23:29:00|96943.7|96827.7|96946.7|96830.7|96947.8|96831.8|96941.1|96825.1|12
1646954950000|2022-03-10 23:29:10|96946.6|96830.6|96947.5|96831.5|96951.5|96835.5|96940.9|96824.9|25
1646954960000|2022-03-10 23:29:20|96948.6|96832.6|96953.6|96837.6|96953.6|96837.6|96948.3|96832.3|11
1646954970000|2022-03-10 23:29:30|96952|96836|96951|96835|96952|96836|96947.1|96831.1|10
1646954980000|2022-03-10 23:29:40|96949.7|96833.7|96951.5|96835.5|96951.6|96835.6|96947.7|96831.7|16
1646954990000|2022-03-10 23:29:50|96951.7|96835.7|96938.5|96822.5|96951.7|96835.7|96933|96817|17
1646955000000|2022-03-10 23:30:00|96936.8|96820.8|96941.8|96825.8|96944.6|96828.6|96936.8|96820.8|23
1646955010000|2022-03-10 23:30:10|96939.5|96823.5|96949.4|96833.4|96951.1|96835.1|96939.5|96823.5|15
1646955020000|2022-03-10 23:30:20|96947.8|96831.8|96951.5|96835.5|96953|96837|96942.4|96826.4|10
1646955030000|2022-03-10 23:30:30|96951.7|96835.7|96938.1|96822.1|96952.8|96836.8|96938.1|96822.1|25
1646955040000|2022-03-10 23:30:40|96935.4|96819.4|96946.5|96830.5|96947.2|96831.2|96935.4|96819.4|18
1646955050000|2022-03-10 23:30:50|96945|96829|96945.8|96829.8|96947.8|96831.8|96944.3|96828.3|22
1646955060000|2022-03-10 23:31:00|96945.1|96829.1|96948.8|96832.8|96949|96833|96942|96826|24
1646955070000|2022-03-10 23:31:10|96949.4|96833.4|96942.8|96826.8|96950.8|96834.8|96942.8|96826.8|14
1646955080000|2022-03-10 23:31:20|96937.5|96821.5|96940|96824|96943.4|96827.4|96937.5|96821.5|15
1646955090000|2022-03-10 23:31:30|96936.3|96820.3|96947.8|96831.8|96947.8|96831.8|96935.5|96819.5|8
1646955100000|2022-03-10 23:31:40|96935.6|96819.6|96938.3|96822.3|96941.5|96825.5|96935.6|96819.6|13
1646955110000|2022-03-10 23:31:50|96937.9|96821.9|96943.5|96827.5|96946.7|96830.7|96934.5|96818.5|10
1646955120000|2022-03-10 23:32:00|96937|96821|96938.9|96822.9|96945.4|96829.4|96937|96821|9
1646955130000|2022-03-10 23:32:10|96939|96823|96944.6|96828.6|96946.3|96830.3|96937.6|96821.6|9
1646955140000|2022-03-10 23:32:20|96945.7|96829.7|96944.3|96828.3|96947.8|96831.8|96939.3|96823.3|10
1646955150000|2022-03-10 23:32:30|96947|96831|96942.3|96826.3|96947.8|96831.8|96937.1|96821.1|11
1646955160000|2022-03-10 23:32:40|96944.1|96828.1|96941.5|96825.5|96944.1|96828.1|96941.5|96825.5|5
1646955170000|2022-03-10 23:32:50|96948.6|96832.6|96942|96826|96948.6|96832.6|96932.9|96816.9|10
1646955180000|2022-03-10 23:33:00|96946.4|96830.4|96930|96814|96946.4|96830.4|96930|96814|23
1646955190000|2022-03-10 23:33:10|96933.3|96817.3|96936.6|96820.6|96936.6|96820.6|96928.7|96812.7|14
1646955200000|2022-03-10 23:33:20|96936.9|96820.9|96933.4|96817.4|96936.9|96820.9|96928.3|96812.3|8
1646955210000|2022-03-10 23:33:30|96934.3|96818.3|96939|96823|96942.3|96826.3|96934.2|96818.2|11
1646955220000|2022-03-10 23:33:40|96941|96825|96942.4|96826.4|96942.4|96826.4|96938.6|96822.6|9
1646955230000|2022-03-10 23:33:50|96937.5|96821.5|96943.5|96827.5|96943.5|96827.5|96937.5|96821.5|7
1646955240000|2022-03-10 23:34:00|96938.1|96822.1|96941.1|96825.1|96941.1|96825.1|96936.9|96820.9|10
1646955250000|2022-03-10 23:34:10|96939.2|96823.2|96940.9|96824.9|96941.5|96825.5|96933.6|96817.6|20
1646955260000|2022-03-10 23:34:20|96942.7|96826.7|96943.7|96827.7|96946.1|96830.1|96940.5|96824.5|7
1646955270000|2022-03-10 23:34:30|96946.2|96830.2|96946|96830|96946.3|96830.3|96942.8|96826.8|7
1646955280000|2022-03-10 23:34:40|96951.5|96835.5|96946.7|96830.7|96951.5|96835.5|96937.5|96821.5|14
1646955290000|2022-03-10 23:34:50|96945.3|96829.3|96942.6|96826.6|96953.5|96837.5|96938|96822|14
1646955300000|2022-03-10 23:35:00|96943.8|96827.8|96939.4|96823.4|96948.2|96832.2|96937.8|96821.8|17
1646955310000|2022-03-10 23:35:10|96939.2|96823.2|96938.8|96822.8|96944.5|96828.5|96935.3|96819.3|16
1646955320000|2022-03-10 23:35:20|96941.8|96825.8|96945.3|96829.3|96945.3|96829.3|96940.2|96824.2|16
1646955330000|2022-03-10 23:35:30|96945.5|96829.5|96943.5|96827.5|96948.9|96832.9|96942.9|96826.9|13
1646955340000|2022-03-10 23:35:40|96942.8|96826.8|96945.3|96829.3|96946.6|96830.6|96942.4|96826.4|7
1646955350000|2022-03-10 23:35:50|96944.1|96828.1|96941.1|96825.1|96947.6|96831.6|96941.1|96825.1|8
1646955360000|2022-03-10 23:36:00|96941.2|96825.2|96945.6|96829.6|96948.9|96832.9|96941.2|96825.2|13
1646955370000|2022-03-10 23:36:10|96945.5|96829.5|96940.5|96824.5|96951.6|96835.6|96940.5|96824.5|10
1646955380000|2022-03-10 23:36:20|96942.8|96826.8|96944|96828|96945.4|96829.4|96941.5|96825.5|10
1646955390000|2022-03-10 23:36:30|96938.1|96822.1|96945.1|96829.1|96949.9|96833.9|96938.1|96822.1|12
1646955400000|2022-03-10 23:36:40|96947.5|96831.5|96943|96827|96947.5|96831.5|96940|96824|11
1646955410000|2022-03-10 23:36:50|96943.3|96827.3|96949.4|96833.4|96949.9|96833.9|96943.3|96827.3|14
1646955420000|2022-03-10 23:37:00|96943.4|96827.4|96949.3|96833.3|96949.3|96833.3|96940|96824|11
1646955430000|2022-03-10 23:37:10|96948.7|96832.7|96939.4|96823.4|96948.7|96832.7|96939.4|96823.4|9
1646955440000|2022-03-10 23:37:20|96941|96825|96941.6|96825.6|96942.1|96826.1|96941|96825|4
1646955450000|2022-03-10 23:37:30|96946|96830|96943.4|96827.4|96953.2|96837.2|96940.4|96824.4|7
1646955460000|2022-03-10 23:37:40|96944.5|96828.5|96940.9|96824.9|96947.5|96831.5|96939.2|96823.2|7
1646955470000|2022-03-10 23:37:50|96942.2|96826.2|96943.9|96827.9|96947.3|96831.3|96942.2|96826.2|11
1646955480000|2022-03-10 23:38:00|96945.9|96829.9|96942.8|96826.8|96945.9|96829.9|96935.2|96819.2|14
1646955490000|2022-03-10 23:38:10|96941.8|96825.8|96945.8|96829.8|96945.8|96829.8|96941.8|96825.8|6
1646955500000|2022-03-10 23:38:20|96949|96833|96951.9|96835.9|96951.9|96835.9|96948.7|96832.7|6
1646955510000|2022-03-10 23:38:30|96952.3|96836.3|96932.6|96816.6|96952.3|96836.3|96932.6|96816.6|33
1646955520000|2022-03-10 23:38:40|96934.3|96818.3|96931.8|96815.8|96934.5|96818.5|96923|96807|24
1646955530000|2022-03-10 23:38:50|96933.1|96817.1|96927.7|96811.7|96933.1|96817.1|96925.3|96809.3|32
1646955540000|2022-03-10 23:39:00|96927.4|96811.4|96931.3|96815.3|96934.1|96818.1|96927.4|96811.4|30
1646955550000|2022-03-10 23:39:10|96931.4|96815.4|96917.2|96801.2|96931.6|96815.6|96917.2|96801.2|31
1646955560000|2022-03-10 23:39:20|96924.8|96808.8|96921.3|96805.3|96927.2|96811.2|96915.5|96799.5|31
1646955570000|2022-03-10 23:39:30|96924.3|96808.3|96926|96810|96926|96810|96916.5|96800.5|19
1646955580000|2022-03-10 23:39:40|96927.2|96811.2|96922.1|96806.1|96927.2|96811.2|96919.2|96803.2|18
1646955590000|2022-03-10 23:39:50|96922.2|96806.2|96922.1|96806.1|96922.7|96806.7|96917.2|96801.2|35
1646955600000|2022-03-10 23:40:00|96921.6|96805.6|96919.4|96803.4|96921.6|96805.6|96915.8|96799.8|34
1646955610000|2022-03-10 23:40:10|96919.1|96803.1|96913.5|96797.5|96923.2|96807.2|96913.5|96797.5|24
1646955620000|2022-03-10 23:40:20|96921.9|96805.9|96917.6|96801.6|96921.9|96805.9|96916.7|96800.7|12
1646955630000|2022-03-10 23:40:30|96917.4|96801.4|96913.2|96797.2|96917.4|96801.4|96912.7|96796.7|20
1646955640000|2022-03-10 23:40:40|96914|96798|96920.6|96804.6|96921.1|96805.1|96914|96798|27
1646955650000|2022-03-10 23:40:50|96920.7|96804.7|96917.4|96801.4|96920.8|96804.8|96910.4|96794.4|16
1646955660000|2022-03-10 23:41:00|96914.6|96798.6|96916.8|96800.8|96922.9|96806.9|96910.7|96794.7|22
1646955670000|2022-03-10 23:41:10|96912.7|96796.7|96918|96802|96920.4|96804.4|96912.7|96796.7|19
1646955680000|2022-03-10 23:41:20|96917.7|96801.7|96915.7|96799.7|96920.2|96804.2|96914.2|96798.2|18
1646955690000|2022-03-10 23:41:30|96916.2|96800.2|96915.1|96799.1|96919.3|96803.3|96915.1|96799.1|15
1646955700000|2022-03-10 23:41:40|96918.3|96802.3|96915.1|96799.1|96919.5|96803.5|96915.1|96799.1|20
1646955710000|2022-03-10 23:41:50|96914.6|96798.6|96911.3|96795.3|96916.3|96800.3|96908.4|96792.4|19
1646955720000|2022-03-10 23:42:00|96912.8|96796.8|96916.3|96800.3|96919.6|96803.6|96908.7|96792.7|29
1646955730000|2022-03-10 23:42:10|96917.6|96801.6|96913.7|96797.7|96917.6|96801.6|96908.1|96792.1|19
1646955740000|2022-03-10 23:42:20|96918.2|96802.2|96907.7|96791.7|96919.8|96803.8|96906.6|96790.6|24
1646955750000|2022-03-10 23:42:30|96907.6|96791.6|96907.6|96791.6|96910.4|96794.4|96904.2|96788.2|36
1646955760000|2022-03-10 23:42:40|96910.2|96794.2|96904.9|96788.9|96910.8|96794.8|96902.8|96786.8|31
1646955770000|2022-03-10 23:42:50|96904|96788|96906.3|96790.3|96910.2|96794.2|96903.4|96787.4|30
1646955780000|2022-03-10 23:43:00|96906.2|96790.2|96897.6|96781.6|96907.1|96791.1|96896.9|96780.9|34
1646955790000|2022-03-10 23:43:10|96897.3|96781.3|96899.8|96783.8|96903.7|96787.7|96895.6|96779.6|24
1646955800000|2022-03-10 23:43:20|96903.5|96787.5|96904.2|96788.2|96906.3|96790.3|96892.3|96776.3|34
1646955810000|2022-03-10 23:43:30|96904.7|96788.7|96906.7|96790.7|96907|96791|96899.9|96783.9|31
1646955820000|2022-03-10 23:43:40|96907|96791|96906.3|96790.3|96911|96795|96905.9|96789.9|22
1646955830000|2022-03-10 23:43:50|96905.8|96789.8|96908.3|96792.3|96913.2|96797.2|96905.8|96789.8|30
1646955840000|2022-03-10 23:44:00|96908.5|96792.5|96904.6|96788.6|96910.9|96794.9|96902.8|96786.8|24
1646955850000|2022-03-10 23:44:10|96905.7|96789.7|96892.5|96776.5|96906.9|96790.9|96892.5|96776.5|43
1646955860000|2022-03-10 23:44:20|96892.4|96776.4|96904|96788|96904|96788|96892.4|96776.4|27
1646955870000|2022-03-10 23:44:30|96904.6|96788.6|96912|96796|96914.2|96798.2|96901|96785|28
1646955880000|2022-03-10 23:44:40|96911.5|96795.5|96904.8|96788.8|96915|96799|96900.8|96784.8|20
1646955890000|2022-03-10 23:44:50|96904.5|96788.5|96904|96788|96905.4|96789.4|96902.5|96786.5|28
1646955900000|2022-03-10 23:45:00|96903.8|96787.8|96906.6|96790.6|96908.3|96792.3|96902.4|96786.4|35
1646955910000|2022-03-10 23:45:10|96906.5|96790.5|96902|96786|96907.8|96791.8|96896|96780|25
1646955920000|2022-03-10 23:45:20|96903.7|96787.7|96903.2|96787.2|96904.8|96788.8|96896.5|96780.5|26
1646955930000|2022-03-10 23:45:30|96900.7|96784.7|96897.1|96781.1|96908.9|96792.9|96897|96781|26
1646955940000|2022-03-10 23:45:40|96899.2|96783.2|96901.6|96785.6|96903.3|96787.3|96898.1|96782.1|12
1646955950000|2022-03-10 23:45:50|96897.1|96781.1|96919.2|96803.2|96923.6|96807.6|96887|96771|48
1646955960000|2022-03-10 23:46:00|96919.1|96803.1|96919.4|96803.4|96919.9|96803.9|96917.7|96801.7|25
1646955970000|2022-03-10 23:46:10|96919.7|96803.7|96916.3|96800.3|96919.7|96803.7|96912.3|96796.3|23
1646955980000|2022-03-10 23:46:20|96916.2|96800.2|96920.7|96804.7|96921|96805|96916|96800|29
1646955990000|2022-03-10 23:46:30|96921|96805|96921.6|96805.6|96923.4|96807.4|96919.7|96803.7|24
1646956000000|2022-03-10 23:46:40|96911.2|96795.2|96925.7|96809.7|96925.7|96809.7|96911.2|96795.2|32
1646956010000|2022-03-10 23:46:50|96923.2|96807.2|96920.2|96804.2|96925.1|96809.1|96920.1|96804.1|25
1646956020000|2022-03-10 23:47:00|96920.5|96804.5|96928.6|96812.6|96928.6|96812.6|96916.5|96800.5|39
1646956030000|2022-03-10 23:47:10|96928|96812|96924.7|96808.7|96929.7|96813.7|96924.7|96808.7|23
1646956040000|2022-03-10 23:47:20|96924.3|96808.3|96929|96813|96929|96813|96924.3|96808.3|26
1646956050000|2022-03-10 23:47:30|96929.5|96813.5|96930.1|96814.1|96933|96817|96925.6|96809.6|34
1646956060000|2022-03-10 23:47:40|96930.6|96814.6|96929.8|96813.8|96931|96815|96926.7|96810.7|23
1646956070000|2022-03-10 23:47:50|96929.2|96813.2|96925.5|96809.5|96932|96816|96924.2|96808.2|28
1646956080000|2022-03-10 23:48:00|96928.8|96812.8|96923.6|96807.6|96930|96814|96923|96807|34
1646956090000|2022-03-10 23:48:10|96924.9|96808.9|96922.9|96806.9|96925.3|96809.3|96920.5|96804.5|29
1646956100000|2022-03-10 23:48:20|96924.1|96808.1|96921.4|96805.4|96925.1|96809.1|96920.9|96804.9|25
1646956110000|2022-03-10 23:48:30|96922.7|96806.7|96923|96807|96927|96811|96917.7|96801.7|34
1646956120000|2022-03-10 23:48:40|96918.9|96802.9|96917.5|96801.5|96920.9|96804.9|96914.2|96798.2|38
1646956130000|2022-03-10 23:48:50|96917.8|96801.8|96911.8|96795.8|96917.8|96801.8|96911.6|96795.6|29
1646956140000|2022-03-10 23:49:00|96912.9|96796.9|96907.5|96791.5|96912.9|96796.9|96901.2|96785.2|39
1646956150000|2022-03-10 23:49:10|96908.8|96792.8|96903.8|96787.8|96910.5|96794.5|96902.8|96786.8|33
1646956160000|2022-03-10 23:49:20|96903.7|96787.7|96899.9|96783.9|96903.7|96787.7|96898.1|96782.1|27
1646956170000|2022-03-10 23:49:30|96899.4|96783.4|96896.1|96780.1|96900.1|96784.1|96896.1|96780.1|33
1646956180000|2022-03-10 23:49:40|96896.2|96780.2|96897.6|96781.6|96898.1|96782.1|96895.2|96779.2|25
1646956190000|2022-03-10 23:49:50|96892.4|96776.4|96890.6|96774.6|96895|96779|96888.3|96772.3|33
1646956200000|2022-03-10 23:50:00|96890.8|96774.8|96885.9|96769.9|96891.4|96775.4|96885.9|96769.9|37
1646956210000|2022-03-10 23:50:10|96885.2|96769.2|96883.3|96767.3|96887.2|96771.2|96883|96767|37
1646956220000|2022-03-10 23:50:20|96884.6|96768.6|96886.7|96770.7|96890.9|96774.9|96883|96767|25
1646956230000|2022-03-10 23:50:30|96886.5|96770.5|96886.8|96770.8|96887.1|96771.1|96881.2|96765.2|32
1646956240000|2022-03-10 23:50:40|96886.6|96770.6|96888.3|96772.3|96891.5|96775.5|96877.7|96761.7|19
1646956250000|2022-03-10 23:50:50|96888.2|96772.2|96883.4|96767.4|96888.7|96772.7|96883.4|96767.4|21
1646956260000|2022-03-10 23:51:00|96881.5|96765.5|96885.6|96769.6|96888.3|96772.3|96880.9|96764.9|19
1646956270000|2022-03-10 23:51:10|96883.1|96767.1|96879.7|96763.7|96883.5|96767.5|96876.1|96760.1|27
1646956280000|2022-03-10 23:51:20|96877.8|96761.8|96878.3|96762.3|96879.5|96763.5|96875.6|96759.6|24
1646956290000|2022-03-10 23:51:30|96875.4|96759.4|96873.5|96757.5|96878.8|96762.8|96871|96755|28
1646956300000|2022-03-10 23:51:40|96873.2|96757.2|96870.1|96754.1|96875.4|96759.4|96870.1|96754.1|28
1646956310000|2022-03-10 23:51:50|96871.4|96755.4|96871.7|96755.7|96877.6|96761.6|96869.6|96753.6|32
1646956320000|2022-03-10 23:52:00|96868|96752|96872.1|96756.1|96874.7|96758.7|96868|96752|31
1646956330000|2022-03-10 23:52:10|96872.6|96756.6|96875.4|96759.4|96875.8|96759.8|96871.8|96755.8|25
1646956340000|2022-03-10 23:52:20|96874.8|96758.8|96875.7|96759.7|96876.3|96760.3|96871.8|96755.8|24
1646956350000|2022-03-10 23:52:30|96876|96760|96872.1|96756.1|96876.5|96760.5|96870.5|96754.5|21
1646956360000|2022-03-10 23:52:40|96872.3|96756.3|96870.3|96754.3|96876.6|96760.6|96870.3|96754.3|20
1646956370000|2022-03-10 23:52:50|96869.6|96753.6|96866.6|96750.6|96871.6|96755.6|96865.9|96749.9|32
1646956380000|2022-03-10 23:53:00|96864.5|96748.5|96862.1|96746.1|96865.7|96749.7|96860.2|96744.2|25
1646956390000|2022-03-10 23:53:10|96864.1|96748.1|96863.4|96747.4|96869.9|96753.9|96859.7|96743.7|18
1646956400000|2022-03-10 23:53:20|96861.9|96745.9|96865|96749|96865|96749|96857.8|96741.8|16
1646956410000|2022-03-10 23:53:30|96865.7|96749.7|96868.7|96752.7|96868.7|96752.7|96861.1|96745.1|24
1646956420000|2022-03-10 23:53:40|96867|96751|96865.1|96749.1|96868.7|96752.7|96865.1|96749.1|17
1646956430000|2022-03-10 23:53:50|96863.8|96747.8|96851.7|96735.7|96863.8|96747.8|96851.7|96735.7|36
1646956440000|2022-03-10 23:54:00|96851.4|96735.4|96849|96733|96855.1|96739.1|96847.5|96731.5|35
1646956450000|2022-03-10 23:54:10|96848.9|96732.9|96846.8|96730.8|96850.1|96734.1|96845.1|96729.1|28
1646956460000|2022-03-10 23:54:20|96847.5|96731.5|96847.4|96731.4|96848.6|96732.6|96845.1|96729.1|19
1646956470000|2022-03-10 23:54:30|96848|96732|96846.2|96730.2|96849.6|96733.6|96844.8|96728.8|26
1646956480000|2022-03-10 23:54:40|96847.6|96731.6|96844.2|96728.2|96852.3|96736.3|96844.2|96728.2|28
1646956490000|2022-03-10 23:54:50|96845.4|96729.4|96841|96725|96848.5|96732.5|96840.5|96724.5|26
1646956500000|2022-03-10 23:55:00|96845|96729|96850.8|96734.8|96851.2|96735.2|96836.4|96720.4|41
1646956510000|2022-03-10 23:55:10|96849.4|96733.4|96840.8|96724.8|96850.4|96734.4|96839.3|96723.3|33
1646956520000|2022-03-10 23:55:20|96838.2|96722.2|96817.1|96701.1|96839.9|96723.9|96805.5|96689.5|59
1646956530000|2022-03-10 23:55:30|96818|96702|96821.7|96705.7|96821.7|96705.7|96812.3|96696.3|32
1646956540000|2022-03-10 23:55:40|96820.3|96704.3|96817.8|96701.8|96821.6|96705.6|96813.4|96697.4|33
1646956550000|2022-03-10 23:55:50|96815.4|96699.4|96817.9|96701.9|96819.1|96703.1|96810.1|96694.1|38
1646956560000|2022-03-10 23:56:00|96818|96702|96806.4|96690.4|96818.1|96702.1|96806.4|96690.4|36
1646956570000|2022-03-10 23:56:10|96805.6|96689.6|96810.8|96694.8|96812.3|96696.3|96800.4|96684.4|42
1646956580000|2022-03-10 23:56:20|96810.9|96694.9|96815|96699|96816.2|96700.2|96810.9|96694.9|27
1646956590000|2022-03-10 23:56:30|96811.7|96695.7|96804.5|96688.5|96811.7|96695.7|96802.4|96686.4|42
1646956600000|2022-03-10 23:56:40|96803.2|96687.2|96809.4|96693.4|96809.4|96693.4|96803.2|96687.2|30
1646956610000|2022-03-10 23:56:50|96810.1|96694.1|96814.3|96698.3|96816.9|96700.9|96808.5|96692.5|21
1646956620000|2022-03-10 23:57:00|96815|96699|96806.1|96690.1|96815|96699|96801.8|96685.8|38
1646956630000|2022-03-10 23:57:10|96805.3|96689.3|96771.1|96655.1|96806.3|96690.3|96754.6|96638.6|50
1646956640000|2022-03-10 23:57:20|96775.7|96659.7|96763|96647|96775.7|96659.7|96755.4|96639.4|31
1646956650000|2022-03-10 23:57:30|96763.3|96647.3|96748.9|96632.9|96764.6|96648.6|96742.9|96626.9|57
1646956660000|2022-03-10 23:57:40|96750.6|96634.6|96755.9|96639.9|96761.8|96645.8|96749.5|96633.5|54
1646956670000|2022-03-10 23:57:50|96760.1|96644.1|96768.2|96652.2|96768.2|96652.2|96749.7|96633.7|68
1646956680000|2022-03-10 23:58:00|96768|96652|96756.8|96640.8|96768.9|96652.9|96755.8|96639.8|28
1646956690000|2022-03-10 23:58:10|96753.1|96637.1|96759.5|96643.5|96761.5|96645.5|96744.2|96628.2|43
1646956700000|2022-03-10 23:58:20|96758.3|96642.3|96745.9|96629.9|96758.3|96642.3|96738.1|96622.1|58
1646956710000|2022-03-10 23:58:30|96746.7|96630.7|96748.7|96632.7|96774.5|96658.5|96744.3|96628.3|52
1646956720000|2022-03-10 23:58:40|96747.4|96631.4|96749.4|96633.4|96750.7|96634.7|96739.4|96623.4|56
1646956730000|2022-03-10 23:58:50|96750.3|96634.3|96746.6|96630.6|96768.7|96652.7|96742.9|96626.9|61
1646956740000|2022-03-10 23:59:00|96745|96629|96757.6|96641.6|96758.4|96642.4|96745|96629|42
1646956750000|2022-03-10 23:59:10|96761.4|96645.4|96754.5|96638.5|96761.4|96645.4|96743.5|96627.5|46
1646956760000|2022-03-10 23:59:20|96749.1|96633.1|96759.3|96643.3|96762.6|96646.6|96744|96628|53
1646956770000|2022-03-10 23:59:30|96761.2|96645.2|96745.7|96629.7|96763.2|96647.2|96745.7|96629.7|44
1646956780000|2022-03-10 23:59:40|96748.4|96632.4|96758.9|96642.9|96773|96657|96743.7|96627.7|51
1646956790000|2022-03-10 23:59:50|96759.1|96643.1|96746.5|96630.5|96765.3|96649.3|96743.3|96627.3|59
1646956800000|2022-03-11 00:00:00|96747.5|96631.5|96753.5|96637.5|96753.5|96637.5|96736.6|96620.6|64
1646956810000|2022-03-11 00:00:10|96755.6|96639.6|96751.5|96635.5|96769|96653|96741.7|96625.7|69
1646956820000|2022-03-11 00:00:20|96751.8|96635.8|96751.5|96635.5|96751.8|96635.8|96739|96623|62
1646956830000|2022-03-11 00:00:30|96750|96634|96737.9|96621.9|96752.2|96636.2|96737.8|96621.8|71
1646956840000|2022-03-11 00:00:40|96739|96623|96737.4|96621.4|96744.9|96628.9|96733|96617|62
1646956850000|2022-03-11 00:00:50|96738.8|96622.8|96739.6|96623.6|96744.1|96628.1|96734.8|96618.8|65
1646956860000|2022-03-11 00:01:00|96739.7|96623.7|96741.2|96625.2|96743.8|96627.8|96736.9|96620.9|62
1646956870000|2022-03-11 00:01:10|96740.5|96624.5|96736.9|96625.6|96750.6|96634.6|96732.4|96621.7|53
1646956880000|2022-03-11 00:01:20|96738.5|96626|96739.5|96623.5|96743.7|96628.6|96729.7|96621.7|47
1646956890000|2022-03-11 00:01:30|96741.1|96625.1|96727.6|96627.7|96743.8|96633.7|96714.1|96620.2|49
1646956900000|2022-03-11 00:01:40|96725.6|96628.1|96743.6|96627.6|96744.2|96628.9|96725.6|96619.7|46
1646956910000|2022-03-11 00:01:50|96743.4|96627.4|96733.6|96619.2|96743.4|96627.4|96726.8|96613|41
1646956920000|2022-03-11 00:02:00|96732.9|96618.2|96731.4|96619.6|96734.2|96622.6|96729.1|96614.5|36
1646956930000|2022-03-11 00:02:10|96731.8|96619.8|96716|96613.2|96734|96630.2|96705|96611.6|50
1646956940000|2022-03-11 00:02:20|96715|96613.3|96722.6|96619.9|96722.6|96623.3|96702.2|96608.9|55
1646956950000|2022-03-11 00:02:30|96714.4|96624.9|96745.1|96629.1|96745.8|96629.8|96711.6|96620.6|55
1646956960000|2022-03-11 00:02:40|96744.8|96628.8|96738.5|96626.1|96746.6|96630.6|96738.5|96624.5|28
1646956970000|2022-03-11 00:02:50|96739|96626.7|96740.5|96627.6|96746.3|96631|96738.1|96622.1|37
1646956980000|2022-03-11 00:03:00|96740.3|96628.6|96734.6|96622.7|96744.9|96628.9|96721.3|96615.2|43
1646956990000|2022-03-11 00:03:10|96734.5|96622.3|96726.3|96613|96735.3|96622.9|96720.6|96611.1|28
1646957000000|2022-03-11 00:03:20|96727.5|96613.3|96728.2|96621.8|96731.6|96621.8|96711.4|96604.5|31
1646957010000|2022-03-11 00:03:30|96725.8|96618.9|96750|96634|96750.1|96634.1|96725.7|96611.8|53
1646957020000|2022-03-11 00:03:40|96751.5|96635.5|96751.4|96635.4|96751.9|96635.9|96742.3|96626.3|38
1646957030000|2022-03-11 00:03:50|96750.8|96634.8|96751.5|96635.5|96753.2|96637.2|96743.4|96627.4|32
1646957040000|2022-03-11 00:04:00|96751.4|96635.4|96750.2|96634.2|96755.3|96639.3|96747.2|96631.2|34
1646957050000|2022-03-11 00:04:10|96749.5|96633.5|96753.7|96637.7|96758.6|96642.6|96744.1|96628.1|37
1646957060000|2022-03-11 00:04:20|96752.4|96636.4|96753.9|96637.9|96755.7|96639.7|96746.5|96630.5|26
1646957070000|2022-03-11 00:04:30|96754.2|96638.2|96749.5|96633.5|96754.5|96638.5|96748.6|96632.6|29
1646957080000|2022-03-11 00:04:40|96749.6|96633.6|96779.1|96663.1|96779.1|96663.1|96749.6|96633.6|45
1646957090000|2022-03-11 00:04:50|96783|96667|96797.6|96681.6|96797.6|96681.6|96781.6|96665.6|57
1646957100000|2022-03-11 00:05:00|96797.9|96681.9|96782.9|96666.9|96797.9|96681.9|96782.3|96666.3|49
1646957110000|2022-03-11 00:05:10|96783.5|96667.5|96782.4|96666.4|96784.7|96668.7|96780.6|96664.6|24
1646957120000|2022-03-11 00:05:20|96782.3|96666.3|96775.2|96659.2|96782.6|96666.6|96767|96651|43
1646957130000|2022-03-11 00:05:30|96776.3|96660.3|96777.7|96661.7|96778.7|96662.7|96762.2|96646.2|52
1646957140000|2022-03-11 00:05:40|96773.2|96657.2|96774.3|96658.3|96782.3|96666.3|96773.2|96657.2|30
1646957150000|2022-03-11 00:05:50|96774.2|96658.2|96780.5|96664.5|96780.5|96664.5|96770.2|96654.2|27
1646957160000|2022-03-11 00:06:00|96780.3|96664.3|96781.7|96665.7|96782.7|96666.7|96778.3|96662.3|45
1646957170000|2022-03-11 00:06:10|96781.5|96665.5|96783.3|96667.3|96789.1|96673.1|96780.6|96664.6|33
1646957180000|2022-03-11 00:06:20|96783.5|96667.5|96778.6|96662.6|96784.8|96668.8|96775.1|96659.1|26
1646957190000|2022-03-11 00:06:30|96777.9|96661.9|96777.9|96661.9|96779.7|96663.7|96774.2|96658.2|34
1646957200000|2022-03-11 00:06:40|96777.6|96661.6|96765.7|96649.7|96777.9|96661.9|96762.5|96646.5|36
1646957210000|2022-03-11 00:06:50|96765.9|96649.9|96766.9|96650.9|96769.4|96653.4|96765.5|96649.5|22
1646957220000|2022-03-11 00:07:00|96765|96649|96777.3|96661.3|96777.6|96661.6|96764.1|96648.1|32
1646957230000|2022-03-11 00:07:10|96783.2|96667.2|96779.2|96663.2|96786.1|96670.1|96779.1|96663.1|25
1646957240000|2022-03-11 00:07:20|96779.4|96663.4|96779.3|96663.3|96780.3|96664.3|96774.6|96658.6|16
1646957250000|2022-03-11 00:07:30|96779.6|96663.6|96783.4|96667.4|96783.4|96667.4|96774.9|96658.9|29
1646957260000|2022-03-11 00:07:40|96779.3|96663.3|96782.3|96666.3|96785.7|96669.7|96779.3|96663.3|18
1646957270000|2022-03-11 00:07:50|96781.9|96665.9|96796.3|96680.3|96796.4|96680.4|96781.8|96665.8|33
1646957280000|2022-03-11 00:08:00|96796.4|96680.4|96794.7|96678.7|96798.8|96682.8|96791.6|96675.6|23
1646957290000|2022-03-11 00:08:10|96794.6|96678.6|96796.6|96680.6|96796.6|96680.6|96792.3|96676.3|14
1646957300000|2022-03-11 00:08:20|96797.2|96681.2|96788.1|96672.1|96797.4|96681.4|96788.1|96672.1|7
1646957310000|2022-03-11 00:08:30|96789.9|96673.9|96784.8|96668.8|96793.1|96677.1|96784.8|96668.8|19
1646957320000|2022-03-11 00:08:40|96792.2|96676.2|96786.6|96670.6|96795.2|96679.2|96783.8|96667.8|20
1646957330000|2022-03-11 00:08:50|96783|96667|96796.1|96680.1|96796.9|96680.9|96782.9|96666.9|21
1646957340000|2022-03-11 00:09:00|96795.9|96679.9|96788.2|96672.2|96796.6|96680.6|96786.2|96670.2|24
1646957350000|2022-03-11 00:09:10|96785.6|96669.6|96791|96675|96792.1|96676.1|96785.6|96669.6|18
1646957360000|2022-03-11 00:09:20|96794.2|96678.2|96786.1|96670.1|96795.1|96679.1|96783.6|96667.6|13
1646957370000|2022-03-11 00:09:30|96783.6|96667.6|96789.8|96673.8|96789.8|96673.8|96783.6|96667.6|8
1646957380000|2022-03-11 00:09:40|96789.3|96673.3|96793.5|96677.5|96794.3|96678.3|96789.3|96673.3|13
1646957390000|2022-03-11 00:09:50|96766.8|96660|96800.4|96684.4|96800.4|96684.4|96766.8|96659.7|20
1646957400000|2022-03-11 00:10:00|96800|96684|96801|96685|96802|96686|96796.9|96680.9|32
1646957410000|2022-03-11 00:10:10|96801.7|96685.7|96792|96676|96801.8|96685.8|96791.5|96675.5|36
1646957420000|2022-03-11 00:10:20|96790.9|96674.9|96783.5|96676.7|96792.1|96678.6|96773.6|96670.4|21
1646957430000|2022-03-11 00:10:30|96782.2|96672.5|96788|96674|96791.3|96675.8|96774.2|96671|25
1646957440000|2022-03-11 00:10:40|96779.6|96672.3|96793.2|96677.2|96793.2|96677.2|96778.1|96668|28
1646957450000|2022-03-11 00:10:50|96793.3|96677.3|96787|96671|96793.7|96677.7|96782.7|96666.7|26
1646957460000|2022-03-11 00:11:00|96787.9|96671.9|96786.2|96670.2|96787.9|96671.9|96783|96667|19
1646957470000|2022-03-11 00:11:10|96785.2|96669.2|96775.5|96671.8|96788.5|96674.5|96775.5|96669.2|19
1646957480000|2022-03-11 00:11:20|96774.8|96672.5|96786.2|96672.9|96786.9|96673.7|96774.8|96672.1|18
1646957490000|2022-03-11 00:11:30|96787|96673.2|96794.9|96678.9|96799.7|96683.7|96782.3|96673.2|18
1646957500000|2022-03-11 00:11:40|96776.2|96674.3|96789.7|96683.1|96796.6|96684.7|96776.2|96674.3|29
1646957510000|2022-03-11 00:11:50|96790.3|96683.3|96797.1|96684.1|96798.2|96685.1|96790.3|96681.4|20
1646957520000|2022-03-11 00:12:00|96798.1|96683.3|96787.7|96680.5|96798.1|96686.6|96787.7|96680.5|24
1646957530000|2022-03-11 00:12:10|96789.1|96679.1|96793.4|96677.4|96793.7|96681.3|96784.2|96673.1|20
1646957540000|2022-03-11 00:12:20|96796.5|96680.5|96777|96666.8|96796.5|96680.5|96767.2|96664.9|28
1646957550000|2022-03-11 00:12:30|96775.6|96667.4|96776.6|96664.3|96785.4|96672.5|96770.6|96662.4|29
1646957560000|2022-03-11 00:12:40|96782.9|96666.9|96774.8|96658.8|96785.1|96669.1|96757.4|96654.8|34
1646957570000|2022-03-11 00:12:50|96774.9|96658.9|96764.8|96661.8|96778.7|96668|96758.9|96651.1|31
1646957580000|2022-03-11 00:13:00|96770.1|96660.9|96771.3|96658.9|96773.6|96660.9|96753.9|96654.8|27
1646957590000|2022-03-11 00:13:10|96769.5|96657.7|96768|96660.1|96779.5|96663.6|96758.2|96653.6|20
1646957600000|2022-03-11 00:13:20|96768.2|96660.5|96767.4|96657|96772.7|96660.5|96753|96648.2|27
1646957610000|2022-03-11 00:13:30|96771.9|96656.6|96757.7|96646.6|96771.9|96656.6|96749.7|96643.5|25
1646957620000|2022-03-11 00:13:40|96756.3|96645.8|96756.9|96645.2|96761|96647.2|96750.4|96643.7|21
1646957630000|2022-03-11 00:13:50|96757.6|96646.2|96767|96655.1|96770|96663.2|96746|96646.2|33
1646957640000|2022-03-11 00:14:00|96770.9|96654.9|96761.5|96645.5|96770.9|96660|96738.1|96642|47
1646957650000|2022-03-11 00:14:10|96761.1|96645.1|96743.2|96640.8|96762.8|96647.7|96743.2|96640|26
1646957660000|2022-03-11 00:14:20|96744|96644.1|96752.3|96647|96758.6|96647.2|96733.9|96640.4|29
1646957670000|2022-03-11 00:14:30|96752.5|96647.5|96749|96639.9|96754.7|96647.5|96743.6|96636.8|26
1646957680000|2022-03-11 00:14:40|96747.5|96639.3|96750|96643.1|96754|96643.1|96747.3|96638.4|30
1646957690000|2022-03-11 00:14:50|96748.9|96642|96740.8|96633.1|96752.1|96643.1|96737.4|96630.4|33
1646957700000|2022-03-11 00:15:00|96740.5|96632.5|96744.5|96634.4|96754.4|96643.2|96733.9|96622.5|47
1646957710000|2022-03-11 00:15:10|96746.8|96635|96763|96648.7|96763.7|96648.9|96746.8|96633.2|34
1646957720000|2022-03-11 00:15:20|96760.9|96648.2|96747|96637.5|96763.3|96649.9|96747|96637.5|24
1646957730000|2022-03-11 00:15:30|96747.2|96637.8|96747.2|96637.8|96751.4|96641.4|96743.4|96637.7|18
1646957740000|2022-03-11 00:15:40|96751.1|96639.4|96754.4|96639.1|96760|96644|96751.1|96639.1|19
1646957750000|2022-03-11 00:15:50|96757.8|96641.8|96741.9|96639.1|96757.8|96641.8|96736.1|96628.8|23
1646957760000|2022-03-11 00:16:00|96740.3|96640.9|96741.9|96634.1|96747.8|96640.9|96734.6|96633|37
1646957770000|2022-03-11 00:16:10|96742|96634.2|96739.2|96631.3|96745.7|96638.2|96739.2|96631.3|26
1646957780000|2022-03-11 00:16:20|96739|96630.6|96740.2|96625.3|96742.6|96632|96736.5|96625|27
1646957790000|2022-03-11 00:16:30|96741|96626.2|96745.2|96629.2|96746.3|96635.5|96738.5|96626.2|33
1646957800000|2022-03-11 00:16:40|96743.5|96631.3|96732.6|96625.3|96747.7|96634.3|96731.5|96625.3|17
1646957810000|2022-03-11 00:16:50|96735.1|96626.8|96739.2|96628.9|96741.2|96633.4|96734.4|96626.8|19
1646957820000|2022-03-11 00:17:00|96738.6|96628.1|96730.2|96626.3|96739.4|96632.5|96729.7|96626.3|14
1646957830000|2022-03-11 00:17:10|96731.3|96627.6|96738.1|96628.6|96740.1|96632.2|96730.8|96627.6|15
1646957840000|2022-03-11 00:17:20|96735.2|96629.2|96746.4|96630.4|96746.4|96633.2|96731.5|96623.6|23
1646957850000|2022-03-11 00:17:30|96741.4|96631.7|96718|96612.7|96748.3|96632.3|96716.7|96611.9|20
1646957860000|2022-03-11 00:17:40|96714|96610.2|96718.6|96618.2|96732.1|96622.1|96714|96610.2|43
1646957870000|2022-03-11 00:17:50|96718.9|96618.5|96721.1|96618.1|96723.7|96618.5|96718.4|96615|28
1646957880000|2022-03-11 00:18:00|96721.9|96618.8|96731.1|96617.3|96731.1|96620.2|96721.9|96617.2|23
1646957890000|2022-03-11 00:18:10|96731.5|96617.8|96731.4|96615.7|96733.5|96618.3|96717.5|96613.7|29
1646957900000|2022-03-11 00:18:20|96733|96617.3|96703.5|96603.9|96733.1|96619.5|96697.1|96598.8|45
1646957910000|2022-03-11 00:18:30|96703|96606.5|96721.2|96608.5|96721.6|96611.9|96696.7|96595|34
1646957920000|2022-03-11 00:18:40|96722.8|96606.8|96718.7|96608|96727.3|96615.5|96714.9|96606.8|29
1646957930000|2022-03-11 00:18:50|96718.2|96607.5|96715.7|96610|96718.2|96610.3|96708.3|96604.1|19
1646957940000|2022-03-11 00:19:00|96717.3|96609.9|96716.4|96610.2|96720.9|96610.5|96708.6|96603.3|24
1646957950000|2022-03-11 00:19:10|96716.6|96609.9|96722.1|96610.5|96722.3|96611.3|96714.3|96605|20
1646957960000|2022-03-11 00:19:20|96720.7|96610.3|96714|96607|96721.6|96612.3|96696.9|96602.5|18
1646957970000|2022-03-11 00:19:30|96714.7|96607.1|96716.4|96606.5|96716.4|96611.3|96708.6|96604.3|16
1646957980000|2022-03-11 00:19:40|96714|96606.6|96732.4|96616.6|96732.7|96619.7|96714|96606.6|22
1646957990000|2022-03-11 00:19:50|96730.9|96615.3|96728.7|96624.2|96739.6|96627.7|96722.2|96614.9|35
1646958000000|2022-03-11 00:20:00|96729.7|96624.8|96737.8|96631.5|96742.8|96631.7|96729.7|96624.8|43
1646958010000|2022-03-11 00:20:10|96742.7|96630.1|96734.8|96630.2|96745.5|96632.3|96734.1|96627.6|25
1646958020000|2022-03-11 00:20:20|96734.3|96629.5|96741.5|96625.8|96746.3|96630.3|96726.8|96625.4|40
1646958030000|2022-03-11 00:20:30|96739.4|96627|96746|96632.5|96746.3|96633.4|96739.3|96625.7|32
1646958040000|2022-03-11 00:20:40|96743.4|96633|96732.6|96635.1|96744.7|96638|96722.6|96632.7|39
1646958050000|2022-03-11 00:20:50|96735.1|96635.2|96750.1|96639.8|96751.9|96643.9|96735.1|96632.5|36
1646958060000|2022-03-11 00:21:00|96750.5|96638.6|96746.9|96639.7|96751.4|96641.6|96742.6|96634.2|36
1646958070000|2022-03-11 00:21:10|96746.3|96641.2|96733.7|96632.5|96750.1|96642.6|96733.2|96627|36
1646958080000|2022-03-11 00:21:20|96737|96631.4|96739.5|96628.6|96744.1|96634.7|96732.6|96625.1|22
1646958090000|2022-03-11 00:21:30|96744.4|96630.4|96733.8|96628.5|96745.4|96633.8|96730.7|96626.8|30
1646958100000|2022-03-11 00:21:40|96735.9|96629.1|96747.5|96634.2|96747.5|96634.2|96732.4|96628|27
1646958110000|2022-03-11 00:21:50|96749.7|96633.7|96770.5|96656|96770.8|96657.6|96728.7|96632.8|46
1646958120000|2022-03-11 00:22:00|96769.6|96657|96767.4|96652.5|96770.9|96660.9|96764.5|96650.4|22
1646958130000|2022-03-11 00:22:10|96767.6|96652.1|96759.2|96643.2|96767.6|96655.6|96744.3|96640.9|32
1646958140000|2022-03-11 00:22:20|96758.6|96642.6|96751.7|96635.7|96758.9|96646.1|96745.2|96634.5|30
1646958150000|2022-03-11 00:22:30|96751.4|96635.4|96759.7|96647.6|96762.1|96647.6|96747|96635.2|24
1646958160000|2022-03-11 00:22:40|96762.1|96646.1|96760.9|96648.5|96763.3|96653.1|96748|96646.1|27
1646958170000|2022-03-11 00:22:50|96758.6|96647.8|96763.8|96653|96766.6|96653.7|96758.6|96646.2|30
1646958180000|2022-03-11 00:23:00|96764|96651.1|96751.9|96648|96764|96652.3|96743.9|96645|22
1646958190000|2022-03-11 00:23:10|96751.8|96647.5|96747.6|96643.1|96760.5|96647.5|96747.6|96641.4|22
1646958200000|2022-03-11 00:23:20|96753.4|96649.2|96753.2|96640|96760|96650.9|96749.9|96640|13
1646958210000|2022-03-11 00:23:30|96754.4|96640.2|96756.1|96643.7|96758.1|96645.9|96752.3|96640.2|14
1646958220000|2022-03-11 00:23:40|96755.6|96644.4|96743|96640.3|96758.3|96644.4|96735.8|96635.1|15
1646958230000|2022-03-11 00:23:50|96745.3|96641|96749.1|96644.3|96752.3|96646.1|96741.9|96638.5|20
1646958240000|2022-03-11 00:24:00|96749.9|96644|96750.7|96639.5|96762.2|96649.2|96746.2|96639.2|17
1646958250000|2022-03-11 00:24:10|96750.3|96639.2|96750.7|96639.1|96756.4|96650.2|96744.7|96638.2|10
1646958260000|2022-03-11 00:24:20|96754.7|96641.2|96743.6|96639.7|96758.9|96645.1|96743.6|96639.7|16
1646958270000|2022-03-11 00:24:30|96745.1|96641.8|96747.4|96638.3|96753.1|96644.8|96741.4|96637.4|15
1646958280000|2022-03-11 00:24:40|96747.7|96638.5|96756.9|96640.9|96757.4|96644.1|96746|96636.3|19
1646958290000|2022-03-11 00:24:50|96756.2|96640.2|96755.1|96645|96759.5|96647.9|96755.1|96640.2|15
1646958300000|2022-03-11 00:25:00|96757.1|96644.4|96747.9|96647.1|96758.9|96649|96742.1|96643.3|29
1646958310000|2022-03-11 00:25:10|96749.2|96646.4|96739.4|96646.4|96757.8|96654.6|96738.8|96646.4|14
1646958320000|2022-03-11 00:25:20|96743.9|96647.7|96744.5|96643.9|96750.5|96648.5|96743.1|96643.1|23
1646958330000|2022-03-11 00:25:30|96746|96644.6|96745.2|96640.7|96750.1|96646.3|96739.7|96638.9|20
1646958340000|2022-03-11 00:25:40|96744.3|96641.3|96733.7|96631.1|96750.1|96643.1|96731.8|96629|28
1646958350000|2022-03-11 00:25:50|96733.9|96631|96741.2|96632.3|96741.2|96635.5|96733.9|96629.8|20
1646958360000|2022-03-11 00:26:00|96740|96633|96743.3|96634.2|96744|96634.2|96736.3|96628.9|23
1646958370000|2022-03-11 00:26:10|96743.6|96633|96753.4|96640.2|96757|96644.4|96739.1|96631|28
1646958380000|2022-03-11 00:26:20|96754.1|96639.5|96756.4|96640.4|96758.7|96644.7|96749.8|96639.5|16
1646958390000|2022-03-11 00:26:30|96756.6|96640.6|96756.2|96647.7|96761.4|96647.7|96744.6|96639.3|33
1646958400000|2022-03-11 00:26:40|96754.6|96647.6|96747.9|96642.2|96758.9|96648.7|96747.9|96642|9
1646958410000|2022-03-11 00:26:50|96752.1|96646.4|96763.3|96649.8|96769.3|96655.5|96752.1|96646.4|15
1646958420000|2022-03-11 00:27:00|96765.3|96649.7|96764.7|96650.4|96766.7|96656.3|96763|96649.7|12
1646958430000|2022-03-11 00:27:10|96764.1|96653.3|96756.5|96650.8|96764.4|96654|96750.5|96650.8|8
1646958440000|2022-03-11 00:27:20|96757|96650.6|96754.5|96650.1|96758.9|96654.8|96754.5|96650.1|8
1646958450000|2022-03-11 00:27:30|96752.3|96649.8|96761.8|96654.3|96761.8|96655.8|96752.3|96649.8|12
1646958460000|2022-03-11 00:27:40|96764.9|96653.3|96760.8|96651.2|96767.3|96654.8|96755.3|96645.2|12
1646958470000|2022-03-11 00:27:50|96766.4|96653.3|96761.9|96654|96769.3|96657.5|96761.9|96652.9|12
1646958480000|2022-03-11 00:28:00|96766.5|96651.9|96763.8|96658|96767.3|96658|96757.3|96651.9|21
1646958490000|2022-03-11 00:28:10|96764.1|96658.1|96768|96662.1|96783.1|96667.1|96764.1|96657.7|32
1646958500000|2022-03-11 00:28:20|96766.5|96663.3|96767.4|96668|96771.3|96668|96761.3|96663.2|25
1646958510000|2022-03-11 00:28:30|96771.9|96666.4|96773.7|96666.3|96773.7|96666.5|96768.8|96661|10
1646958520000|2022-03-11 00:28:40|96773.9|96665.9|96775.8|96667.7|96776.3|96667.7|96770.8|96662.5|13
1646958530000|2022-03-11 00:28:50|96777.3|96664|96777.2|96662.7|96777.3|96667.4|96761.3|96659.2|9
1646958540000|2022-03-11 00:29:00|96775.9|96665.5|96777.7|96670.6|96779.5|96672.3|96762.2|96661.6|21
1646958550000|2022-03-11 00:29:10|96776.5|96671.3|96780.7|96669.2|96785.3|96672.4|96776.5|96665.3|18
1646958560000|2022-03-11 00:29:20|96780.6|96668.5|96772.8|96667.9|96781.3|96670.9|96767.8|96665.1|20
1646958570000|2022-03-11 00:29:30|96772|96668|96774.9|96674.3|96782.4|96674.8|96772|96668|17
1646958580000|2022-03-11 00:29:40|96774.7|96674|96781|96680.8|96782.1|96680.8|96772.6|96672.9|19
1646958590000|2022-03-11 00:29:50|96781.2|96680.9|96775.9|96674|96787.4|96680.9|96773.8|96673.3|22
1646958600000|2022-03-11 00:30:00|96775.5|96673.5|96773.2|96663.2|96792.6|96676.6|96769.8|96657.3|50
1646958610000|2022-03-11 00:30:10|96774.1|96663.6|96767.2|96664.4|96775.3|96667.1|96764.3|96660.8|42
1646958620000|2022-03-11 00:30:20|96766.7|96663.4|96768.7|96658.8|96777.7|96664.3|96766.7|96655.7|30
1646958630000|2022-03-11 00:30:30|96768.6|96659.7|96768.2|96656.5|96774.4|96662.1|96767.8|96656.5|25
1646958640000|2022-03-11 00:30:40|96769.7|96656.3|96760.7|96652.1|96773.9|96662|96747.4|96648.6|44
1646958650000|2022-03-11 00:30:50|96764.1|96649.4|96758.3|96646|96768.3|96654.8|96758.3|96646|26
1646958660000|2022-03-11 00:31:00|96758.9|96651.8|96764.9|96664.6|96770.8|96666|96746.9|96644|48
1646958670000|2022-03-11 00:31:10|96765.2|96664.7|96773.5|96666|96776.9|96668.7|96763.6|96661.1|37
1646958680000|2022-03-11 00:31:20|96772.3|96666.8|96780.9|96673.8|96785.4|96673.9|96770.7|96663.2|37
1646958690000|2022-03-11 00:31:30|96780.5|96672.1|96768|96666.6|96782.3|96672.1|96766.9|96661.1|44
1646958700000|2022-03-11 00:31:40|96776.3|96668|96767.6|96653.2|96776.3|96668.8|96761.3|96653.2|41
1646958710000|2022-03-11 00:31:50|96762.6|96655.4|96765.1|96657.5|96766.1|96658.2|96760.3|96650.2|22
1646958720000|2022-03-11 00:32:00|96765|96659.9|96768.2|96664.1|96771|96668.8|96764.5|96659.7|36
1646958730000|2022-03-11 00:32:10|96770.1|96662.6|96771.6|96666.5|96775.8|96666.9|96769.2|96659.7|14
1646958740000|2022-03-11 00:32:20|96769.1|96665.8|96774.6|96673.3|96793|96679.3|96769.1|96665.8|24
1646958750000|2022-03-11 00:32:30|96774.1|96672.8|96770.1|96673|96774.2|96673|96767.3|96665.2|31
1646958760000|2022-03-11 00:32:40|96773.7|96672.8|96770.3|96675.9|96773.7|96677.8|96767.2|96672.8|15
1646958770000|2022-03-11 00:32:50|96769.4|96674.9|96771.3|96666.8|96772.3|96674.9|96766|96665|24
1646958780000|2022-03-11 00:33:00|96770.1|96667|96776.2|96673.4|96780.7|96674|96770.1|96666.7|21
1646958790000|2022-03-11 00:33:10|96778.4|96672.5|96777|96675.4|96780.6|96682.8|96755.5|96665|29
1646958800000|2022-03-11 00:33:20|96781.1|96677|96779.3|96682.1|96784.7|96683.9|96777.1|96676.1|31
1646958810000|2022-03-11 00:33:30|96779.5|96681.3|96774.3|96672.5|96784.5|96682.3|96771.7|96670|37
1646958820000|2022-03-11 00:33:40|96775.5|96672|96772.3|96659.5|96777.5|96674|96758.9|96659.5|37
1646958830000|2022-03-11 00:33:50|96771.3|96660.3|96745.9|96648.3|96773.9|96662.1|96734.8|96640.8|49
1646958840000|2022-03-11 00:34:00|96742.9|96649.7|96740.3|96640.9|96751.9|96651|96740.3|96640|40
1646958850000|2022-03-11 00:34:10|96739.8|96642.2|96749|96645.5|96752.8|96646.4|96739.8|96638.4|37
1646958860000|2022-03-11 00:34:20|96746.7|96646.6|96751.8|96640.3|96757.1|96649.4|96746|96640.3|26
1646958870000|2022-03-11 00:34:30|96753.4|96643.7|96750.4|96640.4|96759.8|96649.3|96747.8|96640.3|24
1646958880000|2022-03-11 00:34:40|96750.2|96640.9|96764.6|96659.8|96769.8|96661.6|96748.2|96640|42
1646958890000|2022-03-11 00:34:50|96772|96661.3|96763.5|96660|96772.3|96663.3|96757.5|96654.9|31
1646958900000|2022-03-11 00:35:00|96770.5|96654.5|96758.7|96647.4|96772.6|96660|96755.8|96647.3|27
1646958910000|2022-03-11 00:35:10|96763.2|96647.2|96762.2|96648.7|96764.2|96654.8|96758.1|96647.2|27
1646958920000|2022-03-11 00:35:20|96761.1|96649.9|96753.2|96651.8|96764|96656.9|96749.8|96649.6|18
1646958930000|2022-03-11 00:35:30|96753.6|96651.6|96751.5|96652.7|96756.1|96653.5|96750.6|96650.3|15
1646958940000|2022-03-11 00:35:40|96751.9|96651.9|96753.7|96651.8|96757|96654.1|96751.9|96650.6|10
1646958950000|2022-03-11 00:35:50|96751.7|96652.2|96753.3|96642|96758.6|96654.2|96745.6|96641.6|22
1646958960000|2022-03-11 00:36:00|96752.5|96642.4|96758.9|96649.6|96763.5|96652.3|96752.5|96642.4|24
1646958970000|2022-03-11 00:36:10|96760.1|96650.9|96755.6|96652|96760.1|96652.8|96743.1|96649.2|15
1646958980000|2022-03-11 00:36:20|96752.4|96655.5|96754.5|96653.7|96756.7|96656.2|96750.3|96653.2|8
1646958990000|2022-03-11 00:36:30|96747.8|96649.2|96756.2|96652.5|96756.6|96652.5|96747.8|96649.2|7
1646959000000|2022-03-11 00:36:40|96756.3|96651.8|96757.1|96649.9|96758.1|96651.8|96754.1|96648.4|10
1646959010000|2022-03-11 00:36:50|96746.1|96646.2|96764.7|96652.8|96764.7|96653.5|96746.1|96646.2|6
1646959020000|2022-03-11 00:37:00|96761.8|96656.1|96759.3|96654.8|96761.8|96656.1|96759.3|96654.8|2
1646959030000|2022-03-11 00:37:10|96760.4|96656|96759.4|96655.1|96764.2|96657.5|96757.1|96653.2|14
1646959040000|2022-03-11 00:37:20|96749|96649|96757.9|96650.1|96760.3|96657.4|96749|96648.6|16
1646959050000|2022-03-11 00:37:30|96760.9|96653.1|96753.2|96648|96761.9|96656.4|96739|96646.8|23
1646959060000|2022-03-11 00:37:40|96751.5|96648.4|96752.2|96651|96758.7|96654.6|96751.5|96648.4|19
1646959070000|2022-03-11 00:37:50|96754.2|96651.2|96756.3|96650.4|96759.7|96652.4|96750.6|96644.7|24
1646959080000|2022-03-11 00:38:00|96753.1|96651.3|96753.1|96653.6|96758|96656.3|96753|96650.7|10
1646959090000|2022-03-11 00:38:10|96758.2|96653.9|96754.8|96653.5|96758.9|96655.6|96753.4|96651.9|11
1646959100000|2022-03-11 00:38:20|96753.7|96651.9|96743.3|96648.5|96756.7|96652.2|96742.3|96646.9|4
1646959110000|2022-03-11 00:38:30|96740.3|96645.3|96745.9|96647.2|96746.8|96648.3|96740.3|96644.6|5
1646959120000|2022-03-11 00:38:40|96758.8|96649.9|96769.9|96659.1|96771.2|96664.5|96756.8|96649.9|11
1646959130000|2022-03-11 00:38:50|96762.6|96664.4|96765.1|96659|96770.9|96665|96753.8|96656.3|11
1646959140000|2022-03-11 00:39:00|96764.5|96659.8|96763.7|96660.1|96768|96660.7|96761.2|96655.7|12
1646959150000|2022-03-11 00:39:10|96763.4|96659.8|96772.1|96671.8|96780.1|96671.8|96756.3|96651.2|41
1646959160000|2022-03-11 00:39:20|96777.1|96667.4|96772.6|96668.7|96779.2|96670.9|96771.5|96665.6|16
1646959170000|2022-03-11 00:39:30|96773.8|96667.9|96778.4|96662.4|96781.8|96668|96761.7|96659.2|22
1646959180000|2022-03-11 00:39:40|96777.1|96661.1|96766.5|96672|96778.4|96672|96766.5|96661.1|11
1646959190000|2022-03-11 00:39:50|96754.1|96663.8|96766|96660.2|96766.5|96666.1|96754.1|96660.2|9
1646959200000|2022-03-11 00:40:00|96766.1|96658.9|96780|96668.6|96780|96670.7|96757.8|96658.9|26
1646959210000|2022-03-11 00:40:10|96781.7|96670|96775.6|96670.4|96787.2|96674.1|96767.7|96668.7|29
1646959220000|2022-03-11 00:40:20|96775|96672.1|96775.2|96677.6|96778.1|96677.6|96772.2|96669.9|14
1646959230000|2022-03-11 00:40:30|96778.7|96676.5|96775.7|96675.8|96778.7|96676.6|96775.7|96675.8|4
1646959240000|2022-03-11 00:40:40|96785.1|96678.6|96790|96676.4|96790|96682.4|96777.2|96673.5|26
1646959250000|2022-03-11 00:40:50|96790.9|96676.6|96785.7|96679.5|96790.9|96680.3|96782.4|96676.6|16
1646959260000|2022-03-11 00:41:00|96787.5|96678.9|96786.7|96682.6|96788.7|96684|96784.8|96677|19
1646959270000|2022-03-11 00:41:10|96783.2|96683.7|96786.1|96684.1|96788|96684.6|96783.2|96680.9|9
1646959280000|2022-03-11 00:41:20|96789.9|96688.7|96807.9|96698.8|96810|96703.7|96780.7|96683.6|26
1646959290000|2022-03-11 00:41:30|96808.9|96697|96814.1|96698.1|96814.1|96700|96805.4|96694.5|21
1646959300000|2022-03-11 00:41:40|96813.6|96697.6|96815.5|96701.8|96816.2|96704.9|96804.6|96697.6|39
1646959310000|2022-03-11 00:41:50|96814.9|96703.1|96808.1|96704.5|96815.7|96705.1|96808.1|96702.7|17
1646959320000|2022-03-11 00:42:00|96817.5|96701.6|96819.5|96709.5|96822.4|96709.5|96814.8|96701.6|30
1646959330000|2022-03-11 00:42:10|96820.4|96707.9|96819.8|96711.1|96822.5|96711.1|96816.4|96706.5|20
1646959340000|2022-03-11 00:42:20|96821.5|96710.3|96823.6|96711.5|96825.4|96715.3|96813.7|96707.5|27
1646959350000|2022-03-11 00:42:30|96824.7|96711.1|96804.4|96713.8|96829.6|96716.4|96804.4|96710.6|16
1646959360000|2022-03-11 00:42:40|96815.6|96713.4|96803.4|96700.4|96823.3|96716.1|96803.4|96700.4|27
1646959370000|2022-03-11 00:42:50|96810.6|96702.2|96815.2|96703.1|96815.2|96709.7|96809.4|96702.2|5
1646959380000|2022-03-11 00:43:00|96815|96708.3|96818.7|96704.6|96822.2|96712.7|96813.2|96704.6|14
1646959390000|2022-03-11 00:43:10|96819.6|96704.8|96804.7|96704|96820.3|96708.9|96804.7|96704|11
1646959400000|2022-03-11 00:43:20|96807.6|96705.6|96824.3|96710.4|96825.8|96715.6|96807|96705.3|24
1646959410000|2022-03-11 00:43:30|96824.1|96709.7|96822.9|96711.6|96824.1|96712.2|96819.4|96704.1|18
1646959420000|2022-03-11 00:43:40|96824.4|96712.8|96818.1|96706.9|96824.4|96712.8|96802.1|96700.6|16
1646959430000|2022-03-11 00:43:50|96816.1|96710.7|96818.1|96710.1|96824.1|96714.6|96816.1|96707.2|21
1646959440000|2022-03-11 00:44:00|96817.7|96710.3|96818.2|96707.4|96820.6|96712.6|96810.5|96706.2|18
1646959450000|2022-03-11 00:44:10|96816.8|96709.2|96816|96706.4|96818.9|96713.5|96814.7|96706.4|18
1646959460000|2022-03-11 00:44:20|96815.8|96706.2|96809.6|96704.1|96819|96708.4|96804.2|96704.1|20
1646959470000|2022-03-11 00:44:30|96806.1|96705.2|96810.2|96704.8|96810.8|96707.2|96806.1|96703|11
1646959480000|2022-03-11 00:44:40|96817.5|96703.9|96809.6|96703.3|96817.5|96704.9|96801.1|96701.9|6
1646959490000|2022-03-11 00:44:50|96814.4|96705.3|96931.2|96815.2|96945.3|96829.3|96814.4|96705.3|51
1646959500000|2022-03-11 00:45:00|96924.2|96808.2|96940.4|96824.4|96941.5|96825.5|96924.2|96808.2|47
1646959510000|2022-03-11 00:45:10|96940.2|96824.2|96928|96812|96946.5|96830.5|96903.5|96799.2|52
1646959520000|2022-03-11 00:45:20|96927.5|96811.5|96886.7|96770.7|96927.5|96811.5|96876.6|96760.6|58
1646959530000|2022-03-11 00:45:30|96888|96772|96898.3|96782.3|96898.3|96782.3|96883.2|96767.2|34
1646959540000|2022-03-11 00:45:40|96897.2|96781.2|96900.7|96784.7|96901|96785|96895|96779|13
1646959550000|2022-03-11 00:45:50|96900.4|96784.4|96890.7|96774.7|96901.5|96785.5|96890.6|96774.6|22
1646959560000|2022-03-11 00:46:00|96890|96774|96891|96775|96899.1|96783.1|96885.2|96769.2|54
1646959570000|2022-03-11 00:46:10|96889.8|96773.8|96886.2|96770.2|96889.8|96773.8|96883.1|96767.1|23
1646959580000|2022-03-11 00:46:20|96886.1|96770.1|96852|96736|96887.7|96771.7|96852|96736|48
1646959590000|2022-03-11 00:46:30|96853.8|96737.8|96829.7|96713.7|96853.8|96737.8|96826.7|96710.7|68
1646959600000|2022-03-11 00:46:40|96826.6|96710.6|96819.4|96703.4|96841|96725|96816.5|96700.5|35
1646959610000|2022-03-11 00:46:50|96818.7|96702.7|96809.2|96693.2|96827.9|96711.9|96807|96691|63
1646959620000|2022-03-11 00:47:00|96809.1|96693.1|96803.4|96687.4|96817.3|96701.3|96800.4|96684.4|71
1646959630000|2022-03-11 00:47:10|96802.7|96686.7|96791.4|96675.4|96807.6|96691.6|96788.1|96672.1|64
1646959640000|2022-03-11 00:47:20|96792.6|96676.6|96788.5|96672.5|96795.5|96679.5|96786.2|96670.2|70
1646959650000|2022-03-11 00:47:30|96788.8|96672.8|96787.7|96671.7|96801|96685|96786.3|96670.3|56
1646959660000|2022-03-11 00:47:40|96787.8|96671.8|96803.3|96687.3|96809.7|96693.7|96786.4|96670.4|65
1646959670000|2022-03-11 00:47:50|96803.6|96687.6|96797.3|96681.3|96806.8|96690.8|96796.7|96680.7|49
1646959680000|2022-03-11 00:48:00|96797.2|96681.2|96806|96690|96806|96690|96790.1|96674.1|27
1646959690000|2022-03-11 00:48:10|96807.1|96691.1|96804.3|96688.3|96809.7|96693.7|96804.3|96688.3|34
1646959700000|2022-03-11 00:48:20|96805.8|96689.8|96802.2|96686.2|96808.2|96692.2|96789.6|96677.9|39
1646959710000|2022-03-11 00:48:30|96802.4|96686.4|96797.9|96681.9|96802.4|96686.4|96797|96681|25
1646959720000|2022-03-11 00:48:40|96788.1|96679.4|96790.7|96674.7|96798.3|96682.3|96778.7|96669.7|30
1646959730000|2022-03-11 00:48:50|96789.8|96673.8|96796.8|96680.8|96801.5|96685.5|96789.2|96673.2|20
1646959740000|2022-03-11 00:49:00|96797.6|96681.6|96793.7|96678.8|96797.8|96681.8|96780.9|96669.1|36
1646959750000|2022-03-11 00:49:10|96791.9|96677.1|96803.4|96687.4|96804.6|96688.6|96791.9|96677.1|33
1646959760000|2022-03-11 00:49:20|96801.8|96685.8|96800.5|96684.5|96802.6|96686.6|96797.8|96681.8|21
1646959770000|2022-03-11 00:49:30|96801.1|96685.1|96805|96691.4|96809.3|96693.3|96794.4|96679.1|46
1646959780000|2022-03-11 00:49:40|96805.7|96690.8|96804.7|96688.7|96808.7|96692.7|96800|96684|38
1646959790000|2022-03-11 00:49:50|96804.9|96688.9|96803.2|96687.2|96804.9|96688.9|96798.3|96682.6|34
1646959800000|2022-03-11 00:50:00|96802.8|96686.8|96804.4|96688.4|96809.9|96693.9|96802.4|96686.4|9
1646959810000|2022-03-11 00:50:10|96806.5|96690.5|96792.4|96682.2|96809.2|96694.4|96790.8|96681.1|27
1646959820000|2022-03-11 00:50:20|96790.5|96682.5|96788|96678.7|96798|96687|96785.5|96677.6|26
1646959830000|2022-03-11 00:50:30|96787.9|96678.3|96787.6|96681.9|96795|96684|96785.5|96678.3|18
1646959840000|2022-03-11 00:50:40|96787.9|96681.7|96800.9|96689.6|96803.4|96690.1|96787.9|96680.8|22
1646959850000|2022-03-11 00:50:50|96800.6|96688.5|96789.9|96681.7|96807.6|96692.1|96789.6|96680.4|24
1646959860000|2022-03-11 00:51:00|96793.6|96683.6|96796.7|96683.1|96802.7|96687.6|96782.4|96678.9|39
1646959870000|2022-03-11 00:51:10|96798.3|96682.3|96794.9|96683.6|96798.9|96683.9|96794.3|96679.3|21
1646959880000|2022-03-11 00:51:20|96784.1|96678.3|96794.5|96680.2|96795.9|96681.5|96784.1|96676.6|19
1646959890000|2022-03-11 00:51:30|96795.5|96682|96798.8|96685.3|96798.9|96685.3|96791.1|96680.6|18
1646959900000|2022-03-11 00:51:40|96776.2|96677.1|96798.1|96684.4|96800.6|96687.7|96776.2|96677.1|21
1646959910000|2022-03-11 00:51:50|96797.2|96683.3|96799.2|96685.4|96800.7|96688.3|96793.6|96681.6|20
1646959920000|2022-03-11 00:52:00|96799.8|96685.8|96796.8|96682.2|96800.5|96686.2|96794.8|96680.1|15
1646959930000|2022-03-11 00:52:10|96796.1|96683.1|96788.1|96678.4|96796.1|96683.1|96783.7|96675.5|18
1646959940000|2022-03-11 00:52:20|96789.7|96678.7|96788.6|96678.7|96795.9|96681|96782.5|96666.5|20
1646959950000|2022-03-11 00:52:30|96791|96677.8|96789.5|96678.1|96793.1|96680.8|96779.6|96672.7|30
1646959960000|2022-03-11 00:52:40|96789.2|96678.2|96787.5|96677.8|96790.3|96680.2|96786.4|96676.1|16
1646959970000|2022-03-11 00:52:50|96787.8|96678.4|96776.1|96677.6|96787.8|96684|96764|96672.9|32
1646959980000|2022-03-11 00:53:00|96785.9|96671.9|96789.9|96677.3|96789.9|96680|96777.8|96671.9|25
1646959990000|2022-03-11 00:53:10|96773.9|96686.7|96786.3|96676.4|96787.4|96686.7|96773.9|96676.4|16
1646960000000|2022-03-11 00:53:20|96787.5|96673.9|96774.8|96680.9|96791.9|96682.8|96774.8|96673.9|22
1646960010000|2022-03-11 00:53:30|96774|96679.1|96776|96670.2|96782.2|96679.7|96773.3|96670.1|37
1646960020000|2022-03-11 00:53:40|96776.3|96671.2|96773.2|96670.5|96781.8|96674.7|96773.2|96668.9|31
1646960030000|2022-03-11 00:53:50|96775.4|96671.1|96788.3|96679.4|96791|96680.2|96772.2|96669|28
1646960040000|2022-03-11 00:54:00|96789.7|96679.5|96785.5|96685.3|96790.5|96693.1|96776.4|96679.5|43
1646960050000|2022-03-11 00:54:10|96787.1|96685.4|96789.9|96685.7|96796.6|96688.4|96779.7|96683.7|41
1646960060000|2022-03-11 00:54:20|96788.8|96685.1|96783.5|96682.6|96790.6|96686.2|96783.5|96680.2|30
1646960070000|2022-03-11 00:54:30|96784.4|96682.1|96786.7|96687.8|96796.8|96689.2|96784.4|96677.3|22
1646960080000|2022-03-11 00:54:40|96790.8|96686.8|96794.6|96685.5|96807|96695.9|96782.8|96679.6|42
1646960090000|2022-03-11 00:54:50|96786|96680.7|96783.6|96689.6|96800.3|96690.6|96772.7|96678|45
1646960100000|2022-03-11 00:55:00|96787.4|96691.7|96822.4|96721.2|96829.1|96722.9|96787.4|96691.7|58
1646960110000|2022-03-11 00:55:10|96824.6|96718.4|96825.2|96714.3|96826.4|96725|96819.5|96711.7|25
1646960120000|2022-03-11 00:55:20|96824.1|96713.7|96816.4|96716.9|96829.2|96723.5|96813.2|96713.3|29
1646960130000|2022-03-11 00:55:30|96815.9|96712.5|96819.7|96719.8|96835|96724.2|96815.9|96710.4|32
1646960140000|2022-03-11 00:55:40|96832.3|96725.4|96828.8|96726.9|96834.9|96728.8|96821|96715.5|50
1646960150000|2022-03-11 00:55:50|96830.6|96727|96828.6|96722.9|96833.1|96727.5|96824.4|96720.2|44
1646960160000|2022-03-11 00:56:00|96828.9|96723.2|96830.2|96723|96835.2|96724|96828.8|96720.7|45
1646960170000|2022-03-11 00:56:10|96830.5|96723.3|96840.1|96725.9|96841.2|96733.8|96830.2|96720.6|44
1646960180000|2022-03-11 00:56:20|96837.7|96723.4|96837.8|96731.7|96843.1|96731.7|96823.7|96722.9|36
1646960190000|2022-03-11 00:56:30|96837.2|96732.1|96838.2|96732|96839.9|96732.9|96835.5|96731.6|24
1646960200000|2022-03-11 00:56:40|96837.9|96732.3|96832.6|96733.4|96837.9|96734|96826.6|96731.3|25
1646960210000|2022-03-11 00:56:50|96834.6|96733.1|96846.4|96744.5|96850.6|96744.8|96834.6|96731.6|42
1646960220000|2022-03-11 00:57:00|96849.6|96742.8|96836.9|96736.7|96850|96744.4|96836.4|96735.9|39
1646960230000|2022-03-11 00:57:10|96836.4|96737.1|96838.5|96735.8|96845.5|96738.1|96836.2|96734|30
1646960240000|2022-03-11 00:57:20|96835.7|96734.8|96842.8|96738.3|96843.3|96738.4|96832.2|96733.9|13
1646960250000|2022-03-11 00:57:30|96838|96742.2|96846.4|96733.1|96850.5|96742.2|96838|96732.6|14
1646960260000|2022-03-11 00:57:40|96845.5|96732.3|96841.3|96735.3|96845.5|96737.4|96839|96732.3|21
1646960270000|2022-03-11 00:57:50|96843.2|96734.4|96847.2|96746.6|96856.4|96749.8|96836.4|96734.4|33
1646960280000|2022-03-11 00:58:00|96849.6|96745.9|96872.7|96764.9|96877.6|96768.4|96848.8|96745.9|51
1646960290000|2022-03-11 00:58:10|96872.3|96763.8|96866.8|96755.8|96872.7|96766|96858.8|96752.1|36
1646960300000|2022-03-11 00:58:20|96867.2|96755.9|96864.6|96756.8|96867.2|96759.4|96858.8|96755.2|20
1646960310000|2022-03-11 00:58:30|96863.2|96758|96867.7|96755.3|96876.3|96766.8|96860.8|96755.3|45
1646960320000|2022-03-11 00:58:40|96867.5|96754.2|96861.4|96755.5|96867.5|96757|96856.7|96754|24
1646960330000|2022-03-11 00:58:50|96860.2|96755.9|96861.4|96758.4|96868.1|96758.7|96860|96754.1|22
1646960340000|2022-03-11 00:59:00|96861.5|96758.6|96859.2|96757.9|96865.1|96758.6|96854.5|96753.1|18
1646960350000|2022-03-11 00:59:10|96858.7|96757.5|96859.3|96756.2|96859.9|96759.2|96856.6|96756.2|16
1646960360000|2022-03-11 00:59:20|96856.8|96755.1|96860.3|96756.2|96860.3|96758.1|96853.6|96752.8|18
1646960370000|2022-03-11 00:59:30|96858.1|96756.3|96879.2|96763.2|96879.2|96765.8|96855.1|96753.2|29
1646960380000|2022-03-11 00:59:40|96873.7|96765.7|96874.3|96763.5|96880|96766.3|96872.5|96761.7|25
1646960390000|2022-03-11 00:59:50|96875.1|96763.1|96874.5|96764|96877.4|96765.1|96871.7|96760.6|22
1646960400000|2022-03-11 01:00:00|96873.9|96763.8|96853.3|96737.3|96873.9|96766.9|96837.7|96737.1|46
1646960410000|2022-03-11 01:00:10|96827.9|96737.2|96860.8|96744.8|96863.3|96755.5|96827.9|96729.5|54
1646960420000|2022-03-11 01:00:20|96860|96746.6|96857.3|96747.5|96863|96751.9|96849.4|96743.9|37
1646960430000|2022-03-11 01:00:30|96847.7|96744.1|96842.4|96727.3|96856.1|96746|96834.7|96727.3|31
1646960440000|2022-03-11 01:00:40|96840.6|96728.8|96845.2|96729.2|96845.2|96733.2|96838.4|96726.1|19
1646960450000|2022-03-11 01:00:50|96845.9|96729.9|96841.9|96726.4|96845.9|96729.9|96832.8|96722.9|37
1646960460000|2022-03-11 01:01:00|96843.1|96728|96848.6|96739.2|96848.6|96748.5|96838.1|96726.9|35
1646960470000|2022-03-11 01:01:10|96847|96740.2|96866.2|96750.2|96872|96756|96844.4|96736.4|44
1646960480000|2022-03-11 01:01:20|96867.3|96751.3|96902.2|96786.2|96905.8|96789.8|96867.3|96751.3|62
1646960490000|2022-03-11 01:01:30|96900.8|96784.8|96878.7|96762.7|96900.8|96784.8|96878.7|96762.7|56
1646960500000|2022-03-11 01:01:40|96880|96764|96865.7|96749.7|96880|96764|96860.7|96748.1|35
1646960510000|2022-03-11 01:01:50|96865.6|96749.6|96869.1|96755|96870.5|96756.9|96856.7|96749.6|29
1646960520000|2022-03-11 01:02:00|96869.6|96754.4|96864.7|96748.7|96869.6|96754.4|96858.8|96742.8|36
1646960530000|2022-03-11 01:02:10|96865.3|96749.3|96866.5|96750.5|96867.3|96755.2|96863.2|96747.7|32
1646960540000|2022-03-11 01:02:20|96866.1|96750.9|96870.1|96754.1|96873.3|96757.3|96855.1|96741.2|47
1646960550000|2022-03-11 01:02:30|96870.6|96754.6|96860.8|96744.8|96870.6|96754.6|96860.1|96744.1|22
1646960560000|2022-03-11 01:02:40|96861.9|96745.9|96868|96752|96868|96752|96861.1|96745.1|31
1646960570000|2022-03-11 01:02:50|96868.3|96752.3|96867.9|96751.9|96873.5|96757.5|96860.9|96744.9|44
1646960580000|2022-03-11 01:03:00|96868.4|96752.4|96877.3|96761.3|96882.2|96766.2|96867.4|96751.4|56
1646960590000|2022-03-11 01:03:10|96878.8|96762.8|96884.6|96768.6|96885.9|96769.9|96878.8|96762.8|53
1646960600000|2022-03-11 01:03:20|96884.8|96768.8|96888.7|96772.7|96891.4|96775.4|96884.4|96768.4|55
1646960610000|2022-03-11 01:03:30|96888.8|96772.8|96882.8|96766.8|96889.5|96773.5|96880|96764|52
1646960620000|2022-03-11 01:03:40|96882.6|96766.6|96891.9|96775.9|96893.9|96777.9|96882.6|96766.6|46
1646960630000|2022-03-11 01:03:50|96885.1|96769.1|96890.6|96774.6|96893|96777|96885.1|96769.1|52
1646960640000|2022-03-11 01:04:00|96899.2|96783.2|96881|96765|96901.4|96785.4|96876.5|96760.5|56
1646960650000|2022-03-11 01:04:10|96880.3|96764.3|96869.2|96753.2|96881.2|96765.2|96869.1|96753.1|51
1646960660000|2022-03-11 01:04:20|96870.2|96754.2|96868.9|96752.9|96871.2|96755.2|96864.7|96748.7|36
1646960670000|2022-03-11 01:04:30|96868|96752|96876|96760|96876.1|96760.1|96868|96752|50
1646960680000|2022-03-11 01:04:40|96875.6|96759.6|96879.4|96763.4|96883.6|96767.6|96875.6|96759.6|34
1646960690000|2022-03-11 01:04:50|96880.1|96764.1|96875|96759|96884.7|96768.7|96873.1|96757.1|41
1646960700000|2022-03-11 01:05:00|96874.5|96758.5|96872.8|96756.8|96878.3|96762.3|96870.1|96754.1|40
1646960710000|2022-03-11 01:05:10|96872.6|96756.6|96872.9|96756.9|96876.2|96760.2|96872.4|96756.4|52
1646960720000|2022-03-11 01:05:20|96873|96757|96864.8|96748.8|96874|96758|96853.2|96737.2|70
1646960730000|2022-03-11 01:05:30|96865|96749|96827.2|96711.2|96865|96749|96827.2|96711.2|67
1646960740000|2022-03-11 01:05:40|96826.6|96710.6|96836.4|96720.4|96840.9|96724.9|96817.9|96701.9|67
1646960750000|2022-03-11 01:05:50|96836.8|96720.8|96836.9|96720.9|96847.1|96731.1|96815.6|96702.4|72
1646960760000|2022-03-11 01:06:00|96833.5|96723.7|96840.3|96724.3|96846.3|96730.3|96818.7|96712.7|41
1646960770000|2022-03-11 01:06:10|96840.4|96724.4|96854.4|96738.4|96858.3|96742.3|96839.1|96723.1|57
1646960780000|2022-03-11 01:06:20|96854.1|96738.1|96875.2|96759.2|96876.4|96760.4|96852.6|96736.6|44
1646960790000|2022-03-11 01:06:30|96875.4|96759.4|96873.9|96757.9|96876.3|96760.3|96872.5|96756.5|35
1646960800000|2022-03-11 01:06:40|96873.7|96757.7|96877.2|96761.2|96879.6|96763.6|96872.2|96756.2|37
1646960810000|2022-03-11 01:06:50|96876.6|96760.6|96879.6|96763.6|96881|96765|96876.6|96760.6|33
1646960820000|2022-03-11 01:07:00|96879.5|96763.5|96889.2|96773.2|96889.6|96773.6|96878.6|96762.6|40
1646960830000|2022-03-11 01:07:10|96891.4|96775.4|96891.6|96780.5|96895.8|96784|96883.7|96773.6|60
1646960840000|2022-03-11 01:07:20|96890.8|96774.8|96897.8|96785.4|96903|96787.1|96890.8|96774.8|46
1646960850000|2022-03-11 01:07:30|96897.6|96784.8|96895|96781.3|96899.7|96785.1|96895|96780.6|37
1646960860000|2022-03-11 01:07:40|96894.8|96781.2|96905.9|96789.9|96910.8|96794.8|96894.8|96781.2|43
1646960870000|2022-03-11 01:07:50|96906.2|96790.2|96895.3|96779.8|96907|96791.2|96892|96776|58
1646960880000|2022-03-11 01:08:00|96895.6|96779.6|96890.8|96774.8|96896|96780.1|96881.4|96773|53
1646960890000|2022-03-11 01:08:10|96890.9|96774.9|96899.6|96783.6|96899.6|96783.6|96887|96772.5|50
1646960900000|2022-03-11 01:08:20|96900.9|96785.7|96907|96792.4|96909.6|96794|96898.1|96785.7|27
1646960910000|2022-03-11 01:08:30|96906.9|96791.6|96907.9|96792.3|96907.9|96795|96896.7|96788.5|56
1646960920000|2022-03-11 01:08:40|96906.3|96791.7|96909.5|96793.5|96909.5|96797.3|96900.3|96791.7|59
1646960930000|2022-03-11 01:08:50|96909.8|96793.8|96901.4|96793.1|96909.8|96797.3|96891.8|96788.7|71
1646960940000|2022-03-11 01:09:00|96904.1|96793.5|96900.5|96793.4|96904.4|96794.3|96897.7|96789.3|68
1646960950000|2022-03-11 01:09:10|96900.6|96793.5|96905.5|96793.6|96907.8|96794.2|96899.1|96787.7|68
1646960960000|2022-03-11 01:09:20|96904.1|96793.3|96898|96792.2|96906.2|96794|96897.5|96790.3|69
1646960970000|2022-03-11 01:09:30|96897.5|96792|96900|96794.1|96904.8|96796|96896.8|96789.7|61
1646960980000|2022-03-11 01:09:40|96897.4|96796.3|96901.1|96789.7|96905|96796.3|96897.2|96786|64
1646960990000|2022-03-11 01:09:50|96900.7|96789.8|96902.7|96791.8|96906|96792.3|96898.8|96787.3|63
1646961000000|2022-03-11 01:10:00|96904.6|96792.9|96910.4|96795.7|96910.5|96798.4|96903.7|96791.6|59
1646961010000|2022-03-11 01:10:10|96910.7|96796|96916.3|96800.3|96916.3|96802.9|96908.7|96794.3|32
1646961020000|2022-03-11 01:10:20|96915.8|96799.8|96923.2|96807.9|96924.5|96810.3|96894.4|96799.8|57
1646961030000|2022-03-11 01:10:30|96896.5|96802.6|96937.6|96821.6|96937.8|96823.8|96896.5|96802.6|52
1646961040000|2022-03-11 01:10:40|96937.8|96821.8|96938.7|96822.7|96940.7|96824.7|96936.2|96821.7|37
1646961050000|2022-03-11 01:10:50|96938.6|96822.6|96944.1|96828.1|96944.5|96828.5|96937.8|96822.4|26
1646961060000|2022-03-11 01:11:00|96944|96828|96933.4|96817.4|96944|96828|96927|96813.2|50
1646961070000|2022-03-11 01:11:10|96934.3|96818.3|96929.3|96813.3|96934.9|96818.9|96928.8|96812.8|35
1646961080000|2022-03-11 01:11:20|96930.1|96814.1|96938.7|96822.7|96941.9|96825.9|96929.6|96813.6|32
1646961090000|2022-03-11 01:11:30|96938.8|96822.8|96928.9|96812.9|96939.1|96823.1|96928.5|96812.5|19
1646961100000|2022-03-11 01:11:40|96929.3|96813.3|96932.7|96816.7|96934.1|96818.1|96929|96813|35
1646961110000|2022-03-11 01:11:50|96932.8|96816.8|96928.4|96812.4|96934.2|96818.2|96928|96812|41
1646961120000|2022-03-11 01:12:00|96928.3|96812.3|96930.8|96814.8|96932.4|96816.4|96928.3|96812.3|49
1646961130000|2022-03-11 01:12:10|96929.6|96813.6|96928.8|96812.8|96934.1|96818.1|96925.3|96809.3|62
1646961140000|2022-03-11 01:12:20|96928|96812|96904.5|96788.5|96928.1|96812.1|96903.6|96787.6|58
1646961150000|2022-03-11 01:12:30|96903.7|96787.7|96906.7|96790.7|96907.5|96791.5|96903.3|96787.3|26
1646961160000|2022-03-11 01:12:40|96906.5|96790.5|96910|96794|96911.3|96795.3|96906.1|96790.1|30
1646961170000|2022-03-11 01:12:50|96909.7|96793.7|96913.3|96797.3|96914.3|96798.3|96909.4|96793.4|42
1646961180000|2022-03-11 01:13:00|96912.1|96796.1|96912.1|96796.1|96914.4|96798.4|96910.8|96794.8|33
1646961190000|2022-03-11 01:13:10|96912.3|96796.3|96910.6|96794.6|96913.1|96797.1|96902.4|96786.4|56
1646961200000|2022-03-11 01:13:20|96911.1|96795.1|96913.5|96797.5|96915.4|96799.4|96906.2|96790.2|74
1646961210000|2022-03-11 01:13:30|96913.8|96797.8|96929.2|96813.2|96936.5|96820.5|96913.8|96797.8|65
1646961220000|2022-03-11 01:13:40|96929.5|96813.5|96924.8|96809.1|96930.3|96814.3|96915.3|96803.9|74
1646961230000|2022-03-11 01:13:50|96924.9|96808.9|96924|96808|96926.1|96810.1|96923.8|96807.8|61
1646961240000|2022-03-11 01:14:00|96925.3|96809.3|96925.7|96809.7|96930.2|96814.2|96924.2|96808.2|63
1646961250000|2022-03-11 01:14:10|96925.8|96809.8|96930.5|96814.5|96930.6|96816.6|96920.2|96809.7|71
1646961260000|2022-03-11 01:14:20|96930.6|96814.6|96925.2|96809.2|96931.6|96824.3|96924.2|96808.2|73
1646961270000|2022-03-11 01:14:30|96924.8|96808.8|96927.4|96811.4|96937.3|96821.3|96923.4|96807.4|74
1646961280000|2022-03-11 01:14:40|96927.6|96811.6|96922.7|96806.7|96928.1|96812.1|96921.4|96805.4|71
1646961290000|2022-03-11 01:14:50|96922.4|96806.4|96938.7|96822.7|96938.7|96822.7|96921.6|96805.6|61
1646961300000|2022-03-11 01:15:00|96938.6|96822.6|96961|96847.7|96962.1|96847.7|96935.7|96822.3|57
1646961310000|2022-03-11 01:15:10|96960.6|96847.6|96957.1|96841.1|96964.8|96850.1|96956.2|96841|57
1646961320000|2022-03-11 01:15:20|96957.2|96841.2|96954|96838|96957.5|96841.5|96950.1|96834.6|45
1646961330000|2022-03-11 01:15:30|96953.4|96837.4|96956.2|96840.2|96956.6|96840.6|96951.7|96835.7|30
1646961340000|2022-03-11 01:15:40|96955.8|96839.8|96955.5|96839.5|96956.2|96840.2|96953.6|96837.6|32
1646961350000|2022-03-11 01:15:50|96955.4|96839.4|96954.1|96838.1|96955.5|96839.5|96950.2|96834.2|42
1646961360000|2022-03-11 01:16:00|96954.3|96838.3|96965.1|96849.1|96968|96852.6|96954|96838|37
1646961370000|2022-03-11 01:16:10|96964.4|96848.4|96967.9|96851.9|96968.2|96852.2|96964.4|96848.4|27
1646961380000|2022-03-11 01:16:20|96969.3|96853.3|96968.3|96852.3|96969.7|96853.7|96965.5|96849.5|25
1646961390000|2022-03-11 01:16:30|96967.4|96851.4|96964.4|96848.4|96967.4|96851.4|96963.3|96847.3|19
1646961400000|2022-03-11 01:16:40|96964.6|96848.6|96958.7|96842.7|96965|96849|96953.3|96837.8|21
1646961410000|2022-03-11 01:16:50|96959|96843|96962.6|96846.6|96964.1|96848.1|96957.5|96841.5|30
1646961420000|2022-03-11 01:17:00|96962.4|96846.4|96963.2|96847.2|96964.1|96848.1|96962.1|96846.1|22
1646961430000|2022-03-11 01:17:10|96963.3|96847.3|96963.4|96847.4|96965|96849|96963.2|96847.2|18
1646961440000|2022-03-11 01:17:20|96963.8|96847.8|96959.1|96843.1|96963.8|96847.8|96959.1|96843.1|35
1646961450000|2022-03-11 01:17:30|96958.3|96842.3|96953|96837|96958.3|96842.3|96950.2|96834.2|39
1646961460000|2022-03-11 01:17:40|96953.6|96837.6|96951.4|96835.4|96955.7|96839.7|96951.4|96835.4|29
1646961470000|2022-03-11 01:17:50|96952.5|96836.5|96950.6|96834.6|96952.7|96836.7|96950.6|96834.6|15
1646961480000|2022-03-11 01:18:00|96950.8|96834.8|96955.7|96839.7|96963.1|96848.4|96949.6|96833.6|26
1646961490000|2022-03-11 01:18:10|96952.6|96836.6|96951.8|96835.8|96955.4|96840.3|96949.6|96833.6|24
1646961500000|2022-03-11 01:18:20|96952|96836|96954.5|96838.5|96954.5|96838.5|96950.9|96834.9|11
1646961510000|2022-03-11 01:18:30|96954.3|96838.3|96958|96842|96958.6|96842.6|96952.8|96836.8|30
1646961520000|2022-03-11 01:18:40|96958.1|96842.1|96955.4|96839.4|96958.1|96842.1|96955.2|96839.2|20
1646961530000|2022-03-11 01:18:50|96953.2|96837.2|96945.8|96829.8|96953.2|96837.2|96944.3|96829.8|34
1646961540000|2022-03-11 01:19:00|96944.7|96828.7|96947.3|96831.3|96947.8|96831.8|96940.5|96824.5|39
1646961550000|2022-03-11 01:19:10|96947.4|96831.4|96944.6|96828.6|96947.5|96831.5|96944.6|96828.6|23
1646961560000|2022-03-11 01:19:20|96943.3|96827.3|96946.2|96830.2|96947.4|96831.4|96943.3|96827.3|17
1646961570000|2022-03-11 01:19:30|96946.1|96830.1|96946.3|96830.3|96946.5|96830.5|96943.2|96827.2|11
1646961580000|2022-03-11 01:19:40|96946.5|96830.5|96952.6|96836.6|96955.6|96839.6|96944.9|96829.4|38
1646961590000|2022-03-11 01:19:50|96952.1|96836.1|96952.3|96836.3|96953.2|96837.2|96951.6|96835.6|25
1646961600000|2022-03-11 01:20:00|96952|96836|96952.6|96836.6|96956.2|96840.2|96951.8|96835.8|38
1646961610000|2022-03-11 01:20:10|96952.9|96836.9|96954.8|96838.8|96955.4|96839.4|96952.3|96836.3|28
1646961620000|2022-03-11 01:20:20|96954.7|96838.7|96959.9|96843.9|96964.8|96849.7|96951.1|96835.1|44
1646961630000|2022-03-11 01:20:30|96960.1|96844.1|96957.5|96841.5|96960.8|96845.6|96955.1|96839.1|28
1646961640000|2022-03-11 01:20:40|96956.7|96840.7|96956.4|96840.4|96957.6|96841.6|96953.8|96837.8|23
1646961650000|2022-03-11 01:20:50|96956.9|96840.9|96956|96840|96956.9|96840.9|96955.5|96839.5|23
1646961660000|2022-03-11 01:21:00|96956.6|96840.6|96961.6|96853.4|96961.6|96854.2|96955.4|96839.4|24
1646961670000|2022-03-11 01:21:10|96961.5|96854.1|96964.9|96850.4|96969.4|96854.9|96959.7|96845.7|31
1646961680000|2022-03-11 01:21:20|96965.3|96849.5|96967.8|96851.8|96968.9|96857.6|96927.5|96839.3|39
1646961690000|2022-03-11 01:21:30|96968.1|96852.4|96969.4|96853.4|96969.4|96856.5|96955.3|96852.4|24
1646961700000|2022-03-11 01:21:40|96969.1|96853.1|96965.7|96853.6|96969.1|96854.3|96964|96851.1|24
1646961710000|2022-03-11 01:21:50|96965.2|96854.4|96968.4|96853.3|96968.4|96855.2|96965.2|96852.1|11
1646961720000|2022-03-11 01:22:00|96967.6|96853.9|96968.9|96852.9|96968.9|96855.3|96960.3|96849.2|32
1646961730000|2022-03-11 01:22:10|96968.5|96852.5|96968.6|96853.7|96969.7|96855.5|96964.9|96851.2|25
1646961740000|2022-03-11 01:22:20|96968.2|96853.3|96967.4|96853.4|96970.4|96854.7|96966|96852.4|21
1646961750000|2022-03-11 01:22:30|96965.9|96855.4|96968|96855.5|96974.3|96865.8|96965.9|96851.3|32
1646961760000|2022-03-11 01:22:40|96968.2|96857.3|96967|96854.5|96970|96857.5|96963.9|96853.1|27
1646961770000|2022-03-11 01:22:50|96966.9|96855.5|96966|96852.8|96967.4|96856.4|96963|96852.8|26
1646961780000|2022-03-11 01:23:00|96965.7|96854.4|96971|96855|96971|96855|96922.4|96824.3|50
1646961790000|2022-03-11 01:23:10|96969.9|96853.9|96965.2|96849.2|96970.1|96854.1|96965.2|96849.2|30
1646961800000|2022-03-11 01:23:20|96966.7|96850.7|96967.4|96851.4|96968.5|96852.5|96966.2|96850.2|26
1646961810000|2022-03-11 01:23:30|96967.5|96851.5|96972.3|96856.3|96973.2|96857.2|96964.7|96848.7|47
1646961820000|2022-03-11 01:23:40|96972.5|96856.5|96970.8|96854.8|96972.5|96856.5|96966.5|96850.5|33
1646961830000|2022-03-11 01:23:50|96970.4|96854.4|96971.2|96855.2|96972.6|96856.6|96968.3|96852.3|25
1646961840000|2022-03-11 01:24:00|96971|96855|96982.1|96866.1|96986.7|96870.7|96970.6|96854.6|40
1646961850000|2022-03-11 01:24:10|96980.7|96864.7|96975.9|96859.9|96980.7|96864.7|96975.7|96859.7|23
1646961860000|2022-03-11 01:24:20|96976.3|96860.3|96979.7|96863.7|96979.7|96863.7|96976.3|96860.3|28
1646961870000|2022-03-11 01:24:30|96978.3|96862.3|97007.9|96891.9|97010.1|96894.1|96978.3|96862.3|58
1646961880000|2022-03-11 01:24:40|97010.1|96894.1|97005|96889|97010.1|96894.1|97004.1|96888.2|24
1646961890000|2022-03-11 01:24:50|97005.5|96889.5|97015.9|96899.9|97017.5|96901.5|97005.5|96889.5|65
1646961900000|2022-03-11 01:25:00|97016.2|96900.2|97019.4|96903.4|97023.6|96907.6|97013.6|96897.7|61
1646961910000|2022-03-11 01:25:10|97019.7|96903.7|97019|96903|97021.6|96905.6|97016.8|96900.8|33
1646961920000|2022-03-11 01:25:20|97018.2|96902.2|97022.6|96906.6|97023.2|96907.2|97018.2|96902.2|28
1646961930000|2022-03-11 01:25:30|97023.9|96907.9|97032.7|96916.7|97043.6|96927.6|97023|96907|52
1646961940000|2022-03-11 01:25:40|97033.3|96917.3|97043.5|96927.5|97055.2|96939.2|97028.1|96912.1|61
1646961950000|2022-03-11 01:25:50|97042.7|96926.7|97033.9|96917.9|97044.2|96928.2|97032|96916|58
1646961960000|2022-03-11 01:26:00|97038.3|96922.3|97034.9|96918.9|97038.9|96922.9|97034.2|96918.2|43
1646961970000|2022-03-11 01:26:10|97035.3|96919.3|97032|96916|97040.3|96924.3|97024.2|96908.2|32
1646961980000|2022-03-11 01:26:20|97032.9|96916.9|97042.8|96926.8|97053.9|96937.9|97029.1|96913.1|48
1646961990000|2022-03-11 01:26:30|97043.4|96927.4|97053.8|96937.8|97058.3|96942.3|97041.7|96925.7|41
1646962000000|2022-03-11 01:26:40|97052.5|96936.5|97058.8|96942.8|97059.5|96943.5|97052.5|96936.5|43
1646962010000|2022-03-11 01:26:50|97059|96943|97062.5|96946.5|97063.9|96947.9|97059|96943|44
1646962020000|2022-03-11 01:27:00|97062.6|96946.6|97050.1|96934.1|97062.6|96946.6|97046|96930|37
1646962030000|2022-03-11 01:27:10|97050.3|96934.3|97048.4|96932.4|97050.6|96934.6|97047.3|96931.3|36
1646962040000|2022-03-11 01:27:20|97047.4|96931.4|97046|96930|97049.4|96933.4|97037.1|96921.1|48
1646962050000|2022-03-11 01:27:30|97044.9|96928.9|97052.3|96936.3|97056.9|96940.9|97043.8|96927.8|46
1646962060000|2022-03-11 01:27:40|97052.4|96936.4|97044.3|96928.3|97053.2|96937.2|97043|96927|38
1646962070000|2022-03-11 01:27:50|97043.2|96927.2|97030.4|96914.4|97045.7|96929.7|97026.1|96910.1|36
1646962080000|2022-03-11 01:28:00|97031|96915|97024.7|96908.7|97031.2|96915.2|97024.7|96908.7|44
1646962090000|2022-03-11 01:28:10|97019.3|96903.3|97013.6|96897.6|97021.9|96905.9|97013.6|96897.6|56
1646962100000|2022-03-11 01:28:20|97012.1|96896.1|97002.4|96886.4|97012.1|96896.1|96998.8|96882.8|56
1646962110000|2022-03-11 01:28:30|97003.4|96887.4|97013.2|96897.2|97022.1|96906.1|97002.2|96886.2|49
1646962120000|2022-03-11 01:28:40|97013.8|96897.8|97015.5|96899.5|97019.3|96903.3|97012.1|96896.1|45
1646962130000|2022-03-11 01:28:50|97017.9|96901.9|97013.1|96897.1|97018.5|96902.7|97009.4|96893.4|37
1646962140000|2022-03-11 01:29:00|97013.7|96897.7|97017.7|96901.7|97019.3|96903.3|97010.9|96894.9|35
1646962150000|2022-03-11 01:29:10|97017.4|96901.4|97010|96894|97017.5|96901.5|97007.8|96891.8|34
1646962160000|2022-03-11 01:29:20|97010.2|96894.2|97006.4|96890.4|97011.5|96895.5|97002.1|96886.1|24
1646962170000|2022-03-11 01:29:30|97003|96887|97008.2|96892.2|97012.6|96896.6|97003|96887|36
1646962180000|2022-03-11 01:29:40|97008.3|96892.3|97006.3|96890.3|97015.1|96899.4|97004|96888|37
1646962190000|2022-03-11 01:29:50|97007.1|96891.1|97008.4|96892.4|97014|96899.1|97005.3|96889.3|30
1646962200000|2022-03-11 01:30:00|97009|96893|97014.1|96898.1|97024.3|96908.3|97009|96893|61
1646962210000|2022-03-11 01:30:10|97014|96898|97009.6|96893.6|97019.3|96903.3|97009.2|96893.2|47
1646962220000|2022-03-11 01:30:20|97009.4|96893.4|97014.9|96898.9|97015|96899|97008.8|96892.8|43
1646962230000|2022-03-11 01:30:30|97015|96899|97024.9|96908.9|97036.3|96920.3|97011.5|96895.5|58
1646962240000|2022-03-11 01:30:40|97025.9|96909.9|97033.2|96917.2|97033.2|96917.5|97024.4|96908.4|46
1646962250000|2022-03-11 01:30:50|97033.4|96917.4|97027.8|96911.8|97037.8|96922.2|97021.5|96905.5|59
1646962260000|2022-03-11 01:31:00|97024.9|96908.9|96986.7|96870.7|97024.9|96908.9|96985|96869|65
1646962270000|2022-03-11 01:31:10|96985.5|96869.5|96988.9|96872.9|96991|96875|96984.8|96868.8|46
1646962280000|2022-03-11 01:31:20|96989|96873|97031.1|96915.1|97042.4|96932.5|96988.9|96872.9|63
1646962290000|2022-03-11 01:31:30|97033.7|96929.5|97038.9|96928.9|97041.6|96931.5|97031.1|96915.1|50
1646962300000|2022-03-11 01:31:40|97038.8|96928.7|97032.6|96922.4|97042.7|96931|97029.4|96914.3|56
1646962310000|2022-03-11 01:31:50|97034.1|96921.2|97030.8|96919.2|97035.9|96923.6|97025.3|96909.3|59
1646962320000|2022-03-11 01:32:00|97030.4|96918.4|97028.8|96918.7|97031.8|96920.7|97028.6|96914.3|50
1646962330000|2022-03-11 01:32:10|97028.5|96919|97028.4|96912.7|97031.3|96919.3|97027|96912.7|43
1646962340000|2022-03-11 01:32:20|97028|96912|97027.1|96920.3|97039.4|96926.5|97025.5|96911.4|59
1646962350000|2022-03-11 01:32:30|97028.1|96920.1|97027.1|96915.2|97028.3|96921.9|97026.1|96911.2|35
1646962360000|2022-03-11 01:32:40|97026.6|96912.4|97025.9|96916.7|97030.6|96916.7|97025.7|96909.7|46
1646962370000|2022-03-11 01:32:50|97026.5|96916.6|97036.6|96928.2|97036.6|96929.4|97024.6|96908.6|44
1646962380000|2022-03-11 01:33:00|97037.6|96921.6|97028.9|96912.9|97039|96926.6|97028.1|96912.4|62
1646962390000|2022-03-11 01:33:10|97029.8|96913.8|97043.5|96928|97046.8|96936.7|97023.5|96913.3|62
1646962400000|2022-03-11 01:33:20|97044.9|96928.9|97044.8|96928.8|97057.8|96944.2|97042.1|96926.2|76
1646962410000|2022-03-11 01:33:30|97045.3|96929.3|97042.4|96926.4|97059.1|96943.8|97037.4|96921.4|76
1646962420000|2022-03-11 01:33:40|97042.8|96926.8|97052.7|96936.7|97055.1|96939.8|97041.7|96925.7|76
1646962430000|2022-03-11 01:33:50|97051.6|96935.6|97048.7|96933.6|97059.5|96948.3|97048.2|96932.2|78
1646962440000|2022-03-11 01:34:00|97046.4|96930.4|97053.7|96937.9|97054.4|96938.4|97045.6|96929.6|76
1646962450000|2022-03-11 01:34:10|97052|96938.7|97048.8|96936.2|97055.1|96948.1|97048.7|96933.3|72
1646962460000|2022-03-11 01:34:20|97049|96935.8|97047.4|96942.4|97052.2|96943.6|97045.5|96930.2|68
1646962470000|2022-03-11 01:34:30|97046.2|96939.4|97048.2|96937.4|97053.7|96944.3|97046.2|96936.3|68
1646962480000|2022-03-11 01:34:40|97049.5|96938.8|97045.3|96945.1|97053|96946.5|97044|96933.4|72
1646962490000|2022-03-11 01:34:50|97044.8|96943.3|97050.6|96934.6|97051.9|96945.6|97039|96927|77
1646962500000|2022-03-11 01:35:00|97048.8|96932.8|97043.8|96927.8|97050.9|96936.7|97043.8|96927.8|77
1646962510000|2022-03-11 01:35:10|97044.9|96928.9|97046.5|96932.9|97054.6|96943.2|97042.6|96926.6|78
1646962520000|2022-03-11 01:35:20|97046.9|96934.4|97051.2|96936.9|97053.8|96941.2|97044.4|96931.3|78
1646962530000|2022-03-11 01:35:30|97050.9|96936.8|97052.1|96936.1|97054|96938.5|97046.4|96930.4|72
1646962540000|2022-03-11 01:35:40|97052|96936|97052|96936|97053.1|96937.1|97047.3|96931.3|56
1646962550000|2022-03-11 01:35:50|97051.9|96935.9|97058.2|96942.2|97062.5|96952.5|97049.4|96933.4|45
1646962560000|2022-03-11 01:36:00|97059|96946.5|97059.1|96943.2|97061.8|96952.3|97055|96939|31
1646962570000|2022-03-11 01:36:10|97058|96942|97062|96946|97063.1|96952.3|97057.6|96941.6|41
1646962580000|2022-03-11 01:36:20|97064.1|96953.4|97074|96958|97077|96963.4|97062.4|96946.4|53
1646962590000|2022-03-11 01:36:30|97071.9|96955.9|97072.5|96956.5|97076.6|96964.7|97070.2|96954.2|50
1646962600000|2022-03-11 01:36:40|97072.2|96956.2|97075.2|96959.2|97079.8|96966.5|97069.5|96953.5|42
1646962610000|2022-03-11 01:36:50|97074.9|96958.9|97066.6|96950.6|97074.9|96958.9|97066.2|96950.2|40
1646962620000|2022-03-11 01:37:00|97066.8|96950.8|97065.5|96949.5|97068.6|96962.4|97065|96949|45
1646962630000|2022-03-11 01:37:10|97065.7|96949.7|97064.3|96952.8|97066.1|96954.4|97062.1|96946.1|42
1646962640000|2022-03-11 01:37:20|97063.9|96953.8|97060.7|96946.3|97064.5|96953.8|97047.9|96931.9|57
1646962650000|2022-03-11 01:37:30|97057.8|96944.6|97058.1|96942.1|97059.2|96944.6|97053.7|96937.7|42
1646962660000|2022-03-11 01:37:40|97056.8|96940.8|97055.8|96939.8|97058.9|96944.2|97054.2|96938.2|40
1646962670000|2022-03-11 01:37:50|97055.7|96939.7|97057|96943.7|97058.9|96943.7|97055|96939|28
1646962680000|2022-03-11 01:38:00|97057.3|96944.6|97057.8|96951.5|97058.5|96951.5|97053.5|96937.5|35
1646962690000|2022-03-11 01:38:10|97057.9|96951.6|97058|96949.8|97062.7|96951.7|97057.1|96942.9|34
1646962700000|2022-03-11 01:38:20|97059|96954.8|97065.6|96949.6|97067.2|96954.8|97057.6|96941.6|54
1646962710000|2022-03-11 01:38:30|97066.6|96950.6|97072|96956.6|97072.3|96957.1|97065.8|96949.8|64
1646962720000|2022-03-11 01:38:40|97071.8|96956.8|97064.4|96948.4|97073.2|96964.7|97064.3|96948.3|66
1646962730000|2022-03-11 01:38:50|97064.2|96948.2|97068.2|96952.2|97068.2|96952.2|97060.4|96944.4|48
1646962740000|2022-03-11 01:39:00|97067.4|96951.4|97063.2|96947.2|97068.2|96952.2|97061.8|96945.8|59
1646962750000|2022-03-11 01:39:10|97063.4|96947.4|97062.5|96946.5|97065.8|96956.9|97061.1|96945.1|59
1646962760000|2022-03-11 01:39:20|97062.7|96946.7|97072.8|96956.8|97073.1|96957.6|97062|96946|67
1646962770000|2022-03-11 01:39:30|97073.1|96957.1|97075|96959|97080.3|96964.3|97071.4|96955.4|70
1646962780000|2022-03-11 01:39:40|97074.4|96958.4|97072.7|96956.7|97074.4|96958.4|97069.6|96953.6|50
1646962790000|2022-03-11 01:39:50|97072.9|96956.9|97071.9|96955.9|97073|96959.6|97070|96954|54
1646962800000|2022-03-11 01:40:00|97072|96956|97070.7|96966.9|97073.5|96966.9|97069.7|96953.7|24
1646962810000|2022-03-11 01:40:10|97072.1|96963.6|97074.2|96959.8|97075.6|96963.6|97069.3|96953.3|69
1646962820000|2022-03-11 01:40:20|97073.8|96957.8|97074.2|96959.3|97076.4|96961.8|97071.9|96956.9|65
1646962830000|2022-03-11 01:40:30|97074.3|96958.3|97077.4|96963.1|97080.3|96966.3|97072|96956.2|70
1646962840000|2022-03-11 01:40:40|97077.8|96963.5|97080.8|96967|97086.8|96976|97076.6|96960.6|63
1646962850000|2022-03-11 01:40:50|97081.7|96965.8|97082.1|96966.1|97082.1|96971.2|97071|96959.6|69
1646962860000|2022-03-11 01:41:00|97081.5|96965.5|97078.8|96962.8|97081.7|96968.4|97075.8|96959.8|68
1646962870000|2022-03-11 01:41:10|97080|96964|97079.6|96974.7|97081|96976.2|97077.6|96964|61
1646962880000|2022-03-11 01:41:20|97079.5|96974.5|97080.7|96968.4|97083.9|96978.4|97077.6|96966.8|44
1646962890000|2022-03-11 01:41:30|97085|96972.6|97083.7|96973.7|97085.4|96973.7|97080.7|96964.7|70
1646962900000|2022-03-11 01:41:40|97083.1|96967.1|97110.3|96996.7|97110.3|96996.7|97081.5|96966.9|58
1646962910000|2022-03-11 01:41:50|97114.2|96998.2|97114.9|97003.2|97116.2|97003.2|97104.6|96989.3|59
1646962920000|2022-03-11 01:42:00|97114.8|97003.3|97114.4|96998.4|97116.7|97005.6|97111|96995|50
1646962930000|2022-03-11 01:42:10|97114.5|96998.5|97134.2|97018.2|97148.9|97032.9|97114.5|96998.5|63
1646962940000|2022-03-11 01:42:20|97132.2|97016.2|97141|97025|97141.5|97025.7|97132.2|97016.2|46
1646962950000|2022-03-11 01:42:30|97139.1|97023.1|97140.7|97024.7|97142.4|97028.5|97138.7|97022.7|50
1646962960000|2022-03-11 01:42:40|97140.6|97024.6|97137.9|97032.9|97141.8|97033.1|97137.9|97023.1|49
1646962970000|2022-03-11 01:42:50|97137.3|97034|97141.5|97039.4|97143.6|97040.2|97137.2|97025.4|63
1646962980000|2022-03-11 01:43:00|97142.2|97039.2|97143.6|97031.7|97147.6|97041.2|97138.5|97027.4|61
1646962990000|2022-03-11 01:43:10|97142.9|97034.4|97134|97034|97146.5|97044.2|97133.2|97020.3|74
1646963000000|2022-03-11 01:43:20|97135|97030.2|97128.6|97023.3|97136.1|97033.2|97126.9|97017.3|72
1646963010000|2022-03-11 01:43:30|97128.7|97024.1|97129.7|97013.7|97131.6|97026.3|97123|97012.9|61
1646963020000|2022-03-11 01:43:40|97129.9|97013.9|97129.7|97020.6|97129.9|97021.1|97126.1|97010.7|64
1646963030000|2022-03-11 01:43:50|97129.6|97021.2|97133.8|97033.8|97135.5|97033.8|97127.1|97012|73
1646963040000|2022-03-11 01:44:00|97137.5|97025.2|97130.9|97014.9|97138.3|97036.1|97129.6|97014.6|67
1646963050000|2022-03-11 01:44:10|97131.2|97015.2|97205.2|97089.2|97222.2|97106.2|97131.2|97015.2|75
1646963060000|2022-03-11 01:44:20|97205.9|97089.9|97209.7|97093.7|97213.1|97100.1|97205.9|97089.9|55
1646963070000|2022-03-11 01:44:30|97209.8|97093.8|97185.8|97069.8|97209.8|97093.8|97181.4|97065.4|62
1646963080000|2022-03-11 01:44:40|97185.2|97069.2|97185.6|97069.6|97187.1|97071.1|97180.3|97064.3|49
1646963090000|2022-03-11 01:44:50|97183.2|97067.2|97185.4|97069.4|97185.6|97069.6|97174|97058|51
1646963100000|2022-03-11 01:45:00|97185.3|97069.3|97180.8|97064.8|97186.2|97070.2|97173.5|97057.5|49
1646963110000|2022-03-11 01:45:10|97180.2|97064.2|97175|97059|97182|97066|97174.6|97058.6|63
1646963120000|2022-03-11 01:45:20|97176.1|97060.1|97171.9|97055.9|97177.4|97061.4|97169.2|97053.2|63
1646963130000|2022-03-11 01:45:30|97173.6|97057.6|97189.5|97073.5|97191.1|97075.1|97173.6|97057.6|60
1646963140000|2022-03-11 01:45:40|97183.7|97067.7|97196.4|97080.4|97199.4|97083.4|97182.6|97066.6|52
1646963150000|2022-03-11 01:45:50|97195.2|97079.2|97189.4|97073.4|97197.8|97081.8|97184.6|97068.6|41
1646963160000|2022-03-11 01:46:00|97191.5|97075.5|97188.9|97072.9|97192.9|97076.9|97188|97072|38
1646963170000|2022-03-11 01:46:10|97188.8|97072.8|97186.1|97070.1|97189.1|97073.1|97183.3|97067.3|20
1646963180000|2022-03-11 01:46:20|97187|97071|97190.8|97074.8|97190.8|97074.8|97184.6|97068.6|21
1646963190000|2022-03-11 01:46:30|97189.8|97073.8|97187.3|97071.3|97193.9|97077.9|97181.2|97065.2|52
1646963200000|2022-03-11 01:46:40|97186.1|97070.1|97181.9|97065.9|97188.5|97072.5|97180.1|97064.1|63
1646963210000|2022-03-11 01:46:50|97180.7|97064.7|97179.2|97063.2|97183.2|97067.2|97178.5|97062.5|23
1646963220000|2022-03-11 01:47:00|97179.5|97063.5|97179.5|97063.5|97186.2|97070.2|97178.8|97062.8|37
1646963230000|2022-03-11 01:47:10|97179.2|97063.2|97190.1|97076.2|97192.9|97082.6|97179.2|97063.2|49
1646963240000|2022-03-11 01:47:20|97191.3|97075.3|97182.5|97066.5|97191.3|97078.7|97179.4|97063.4|27
1646963250000|2022-03-11 01:47:30|97182.7|97066.7|97199.8|97083.8|97202.2|97086.2|97182.7|97066.7|41
1646963260000|2022-03-11 01:47:40|97200.2|97084.2|97191.8|97075.8|97201.2|97085.2|97191.7|97075.7|31
1646963270000|2022-03-11 01:47:50|97196.1|97080.1|97192.7|97076.7|97200.3|97084.3|97192.6|97076.6|27
1646963280000|2022-03-11 01:48:00|97191.8|97075.8|97192.4|97076.4|97194.7|97078.7|97190.7|97074.7|18
1646963290000|2022-03-11 01:48:10|97192|97076|97190.2|97074.2|97194.8|97078.8|97190.2|97074.2|16
1646963300000|2022-03-11 01:48:20|97189.9|97073.9|97161.2|97045.2|97193|97077|97160.7|97044.7|49
1646963310000|2022-03-11 01:48:30|97162.1|97046.1|97154.2|97038.2|97162.1|97046.1|97147|97031|71
1646963320000|2022-03-11 01:48:40|97155.3|97039.3|97153.2|97037.2|97155.3|97039.3|97147.3|97031.3|71
1646963330000|2022-03-11 01:48:50|97153.8|97037.8|97154|97038|97162.9|97050.1|97153.7|97037.7|62
1646963340000|2022-03-11 01:49:00|97156.9|97040.9|97156.3|97040.3|97162.3|97046.3|97150.4|97034.4|39
1646963350000|2022-03-11 01:49:10|97155.4|97039.4|97157.9|97041.9|97166.9|97050.9|97154.6|97038.6|69
1646963360000|2022-03-11 01:49:20|97158.7|97042.7|97160.2|97045.5|97160.2|97046.4|97152.5|97036.5|76
1646963370000|2022-03-11 01:49:30|97160.1|97046.7|97164.3|97048.3|97166|97050|97158.1|97042.1|47
1646963380000|2022-03-11 01:49:40|97163.3|97047.3|97162.3|97046.3|97166.9|97053|97162.3|97046.3|29
1646963390000|2022-03-11 01:49:50|97162.8|97046.8|97160.1|97044.1|97167.3|97052.4|97156.4|97040.4|30
1646963400000|2022-03-11 01:50:00|97160.4|97044.4|97166|97052.9|97166|97052.9|97156.6|97040.6|31
1646963410000|2022-03-11 01:50:10|97166.5|97050.5|97160.8|97044.8|97167.3|97051.3|97158.1|97042.1|33
1646963420000|2022-03-11 01:50:20|97159.5|97043.5|97160.7|97044.7|97160.7|97044.7|97159.5|97043.5|13
1646963430000|2022-03-11 01:50:30|97161.5|97045.5|97154.6|97038.6|97162.9|97046.9|97152.1|97036.1|51
1646963440000|2022-03-11 01:50:40|97154.8|97038.8|97142.4|97026.4|97154.8|97038.8|97138.9|97022.9|65
1646963450000|2022-03-11 01:50:50|97143|97027|97138.1|97022.1|97143.8|97027.8|97137.7|97021.7|63
1646963460000|2022-03-11 01:51:00|97138.2|97022.2|97145|97029|97147.6|97031.6|97137.2|97021.2|63
1646963470000|2022-03-11 01:51:10|97144.9|97028.9|97145.3|97029.3|97146.5|97030.5|97140.4|97024.4|53
1646963480000|2022-03-11 01:51:20|97143.3|97027.3|97140.6|97024.6|97144|97028|97140|97024|33
1646963490000|2022-03-11 01:51:30|97140.9|97024.9|97126.5|97010.5|97141.1|97025.1|97124.8|97008.8|58
1646963500000|2022-03-11 01:51:40|97121.6|97005.6|97155.2|97039.2|97162.1|97046.1|97120.3|97004.3|73
1646963510000|2022-03-11 01:51:50|97155.4|97039.4|97169.6|97053.6|97171|97055|97154.9|97038.9|62
1646963520000|2022-03-11 01:52:00|97169.4|97053.4|97168.6|97052.6|97172.8|97056.8|97166.3|97050.3|30
1646963530000|2022-03-11 01:52:10|97169.4|97053.4|97162.6|97046.6|97170|97054|97161.3|97045.3|36
1646963540000|2022-03-11 01:52:20|97161.8|97045.8|97162.6|97046.6|97163.5|97047.5|97161.7|97045.7|21
1646963550000|2022-03-11 01:52:30|97162.1|97046.1|97162.2|97046.2|97163.8|97047.8|97159.5|97043.5|33
1646963560000|2022-03-11 01:52:40|97162|97046|97162|97046|97165.6|97049.6|97161.6|97045.6|20
1646963570000|2022-03-11 01:52:50|97161.8|97045.8|97162.5|97046.5|97165.4|97049.4|97159.8|97043.8|21
1646963580000|2022-03-11 01:53:00|97160.6|97044.6|97167.1|97051.1|97168.8|97052.8|97160.6|97044.6|36
1646963590000|2022-03-11 01:53:10|97167.8|97051.8|97169|97053|97171.3|97055.3|97164.8|97048.8|17
1646963600000|2022-03-11 01:53:20|97168.1|97052.1|97160.9|97044.9|97168.1|97052.1|97158.6|97042.6|34
1646963610000|2022-03-11 01:53:30|97161.7|97046.2|97162.4|97046.4|97162.4|97049.4|97153|97037|40
1646963620000|2022-03-11 01:53:40|97160|97044|97159.8|97043.8|97162.7|97046.7|97158.9|97042.9|20
1646963630000|2022-03-11 01:53:50|97159.3|97043.3|97152.4|97036.4|97160.1|97044.1|97151.3|97035.3|30
1646963640000|2022-03-11 01:54:00|97152.5|97036.5|97153.5|97037.5|97156.3|97040.3|97150.1|97034.1|28
1646963650000|2022-03-11 01:54:10|97153.4|97037.4|97156.9|97040.9|97162.6|97048.8|97151.3|97035.3|29
1646963660000|2022-03-11 01:54:20|97156.5|97040.5|97164.5|97048.5|97167.5|97051.5|97156.5|97040.5|15
1646963670000|2022-03-11 01:54:30|97164.4|97048.4|97169.4|97053.4|97171.6|97055.6|97164.4|97048.4|30
1646963680000|2022-03-11 01:54:40|97169.2|97053.2|97175.5|97059.5|97175.5|97059.5|97169.2|97053.2|15
1646963690000|2022-03-11 01:54:50|97173.3|97057.3|97173.5|97057.5|97173.9|97057.9|97170.4|97054.4|21
1646963700000|2022-03-11 01:55:00|97173.4|97057.4|97170|97054|97176|97060|97168.8|97052.8|25
1646963710000|2022-03-11 01:55:10|97171.3|97055.3|97169.1|97056.4|97171.4|97056.6|97168.6|97052.6|19
1646963720000|2022-03-11 01:55:20|97168.9|97057.4|97169.4|97053.4|97171.6|97057.7|97168.7|97052.7|24
1646963730000|2022-03-11 01:55:30|97170|97054|97168.6|97052.6|97171|97055|97167.7|97051.7|30
1646963740000|2022-03-11 01:55:40|97168|97052|97171.5|97055.5|97171.5|97055.5|97167.8|97051.8|23
1646963750000|2022-03-11 01:55:50|97171.6|97055.6|97170.7|97054.7|97172.4|97056.4|97170.3|97054.3|23
1646963760000|2022-03-11 01:56:00|97171|97055|97168.3|97052.3|97172.7|97058.1|97165.9|97052.3|43
1646963770000|2022-03-11 01:56:10|97169.1|97053.1|97169.4|97053.4|97169.9|97053.9|97169|97053|16
1646963780000|2022-03-11 01:56:20|97169.3|97053.3|97174.4|97058.4|97174.4|97058.4|97166.9|97050.9|26
1646963790000|2022-03-11 01:56:30|97174.5|97058.5|97173.9|97057.9|97174.5|97058.5|97172.8|97056.8|28
1646963800000|2022-03-11 01:56:40|97173.5|97057.5|97173.2|97057.2|97174|97058|97172.1|97056.1|15
1646963810000|2022-03-11 01:56:50|97173.1|97057.1|97170.2|97054.2|97173.4|97057.7|97167.3|97053.4|25
1646963820000|2022-03-11 01:57:00|97170.4|97054.4|97167.9|97054.6|97171.8|97058|97162.1|97052.8|37
1646963830000|2022-03-11 01:57:10|97168.9|97054.7|97179.8|97063.8|97181.8|97069.2|97168|97054|39
1646963840000|2022-03-11 01:57:20|97180.8|97064.8|97193.3|97077.3|97193.9|97077.9|97174.7|97061.1|36
1646963850000|2022-03-11 01:57:30|97192.5|97076.5|97192.2|97076.2|97195.1|97079.1|97190.4|97074.4|34
1646963860000|2022-03-11 01:57:40|97191.3|97075.3|97199.7|97083.7|97200.7|97084.7|97191.3|97075.3|45
1646963870000|2022-03-11 01:57:50|97199.1|97083.1|97198.5|97082.5|97199.5|97083.5|97197.3|97081.3|21
1646963880000|2022-03-11 01:58:00|97198.7|97082.7|97196.2|97080.2|97199|97083|97194.4|97078.5|30
1646963890000|2022-03-11 01:58:10|97196.9|97080.9|97193.9|97081.4|97196.9|97081.4|97189.7|97076.2|33
1646963900000|2022-03-11 01:58:20|97193.8|97081.3|97186.4|97070.4|97193.8|97081.7|97185|97069|48
1646963910000|2022-03-11 01:58:30|97185.8|97069.8|97184.5|97068.5|97187.6|97074|97180.9|97067.4|31
1646963920000|2022-03-11 01:58:40|97184.7|97068.7|97184.3|97068.3|97185.2|97070.2|97181.9|97067|32
1646963930000|2022-03-11 01:58:50|97184.2|97068.8|97179.7|97063.7|97185.2|97069.2|97179.7|97063.7|30
1646963940000|2022-03-11 01:59:00|97179.3|97063.3|97175.8|97060.9|97180.2|97064.2|97171.3|97057.2|47
1646963950000|2022-03-11 01:59:10|97175.7|97061.2|97187.3|97075.1|97189.5|97075.1|97175.1|97061.1|41
1646963960000|2022-03-11 01:59:20|97187.1|97074.9|97186.4|97070.4|97188.4|97075.1|97185.6|97069.6|38
1646963970000|2022-03-11 01:59:30|97186.7|97070.7|97188.6|97073.8|97189.7|97075.1|97183|97067|39
1646963980000|2022-03-11 01:59:40|97187.5|97074.1|97189.7|97073.7|97189.8|97075.3|97187.1|97072.7|37
1646963990000|2022-03-11 01:59:50|97189.8|97073.8|97187.2|97073.3|97189.8|97074|97184.7|97071.3|40
1646964000000|2022-03-11 02:00:00|97187.3|97073.7|97184.3|97071.2|97190.2|97074.7|97182.1|97069.3|46
1646964010000|2022-03-11 02:00:10|97185|97070.5|97182.1|97069.7|97186|97071.9|97177.6|97064.4|40
1646964020000|2022-03-11 02:00:20|97182.9|97069|97181|97069.3|97186.8|97071.5|97179.8|97066.7|48
1646964030000|2022-03-11 02:00:30|97178.3|97070.5|97177.4|97061.4|97184.6|97070.5|97177.2|97061.2|51
1646964040000|2022-03-11 02:00:40|97177|97061|97164.5|97057.8|97177.8|97061.8|97162.4|97053.4|49
1646964050000|2022-03-11 02:00:50|97164.2|97056.7|97165|97049|97168.5|97057.6|97163.4|97048.1|53
1646964060000|2022-03-11 02:01:00|97164.7|97048.7|97159.8|97043.8|97165.7|97049.7|97159.3|97043.3|37
1646964070000|2022-03-11 02:01:10|97160.2|97044.2|97152.5|97037|97160.2|97044.2|97152.2|97036.2|27
1646964080000|2022-03-11 02:01:20|97152.1|97036.1|97138.5|97023.8|97152.1|97036.1|97138.5|97023|45
1646964090000|2022-03-11 02:01:30|97139|97023|97134|97018|97139|97024.2|97133.1|97017.1|30
1646964100000|2022-03-11 02:01:40|97134.4|97018.4|97132.4|97016.4|97134.6|97018.6|97129.4|97013.4|23
1646964110000|2022-03-11 02:01:50|97132.7|97016.7|97135.9|97019.9|97136.6|97020.6|97132.2|97016.2|29
1646964120000|2022-03-11 02:02:00|97135.8|97019.8|97142.3|97026.3|97143.6|97028.8|97135.2|97019.2|36
1646964130000|2022-03-11 02:02:10|97142.5|97026.5|97142.8|97026.8|97145.4|97029.4|97142.2|97026.2|23
1646964140000|2022-03-11 02:02:20|97143|97027|97141|97025|97143.2|97027.2|97137.5|97021.5|23
1646964150000|2022-03-11 02:02:30|97140.9|97024.9|97141.2|97025.2|97142.6|97026.6|97140.6|97024.6|18
1646964160000|2022-03-11 02:02:40|97140.7|97024.7|97142.5|97026.5|97142.6|97026.6|97140.7|97024.7|17
1646964170000|2022-03-11 02:02:50|97142.6|97026.6|97142.8|97026.8|97144.5|97028.5|97140.2|97024.2|38
1646964180000|2022-03-11 02:03:00|97143|97027|97142.1|97026.1|97145.4|97030.2|97141|97025|34
1646964190000|2022-03-11 02:03:10|97142|97026|97142.6|97026.6|97142.6|97026.6|97141.2|97025.2|13
1646964200000|2022-03-11 02:03:20|97142.8|97026.8|97139.2|97023.2|97143.3|97027.3|97132.9|97018.8|38
1646964210000|2022-03-11 02:03:30|97139.3|97024|97138.6|97022.6|97139.6|97027|97135|97020.9|17
1646964220000|2022-03-11 02:03:40|97138.3|97023|97137.5|97021.5|97138.9|97025.6|97136|97021.1|20
1646964230000|2022-03-11 02:03:50|97137|97022.3|97138.8|97023.5|97139.2|97024.4|97136.6|97022|25
1646964240000|2022-03-11 02:04:00|97138.7|97023.4|97133.1|97017.1|97139.2|97023.6|97132.6|97017.1|21
1646964250000|2022-03-11 02:04:10|97133|97017|97133.9|97017.9|97134.4|97020.1|97132.5|97017|27
1646964260000|2022-03-11 02:04:20|97134.1|97018.1|97134.7|97018.7|97136.2|97020.2|97133.5|97017.5|15
1646964270000|2022-03-11 02:04:30|97133.4|97018.2|97130.8|97014.8|97133.4|97018.2|97130|97014|22
1646964280000|2022-03-11 02:04:40|97130.3|97015.8|97129.2|97016.8|97130.3|97017.1|97128|97012.1|24
1646964290000|2022-03-11 02:04:50|97129.1|97016.7|97110.9|96998|97129.1|97016.7|97109.5|96995.6|46
1646964300000|2022-03-11 02:05:00|97109.3|96999.5|97113.7|96998.1|97113.8|97000|97109.3|96995.8|32
1646964310000|2022-03-11 02:05:10|97113.8|96998.4|97109.2|96993.2|97114.4|96999.2|97108.7|96992.7|30
1646964320000|2022-03-11 02:05:20|97109.4|96993.4|97113.1|96997.1|97113.4|96999.3|97109.4|96993.4|26
1646964330000|2022-03-11 02:05:30|97113.6|96997.6|97105.5|96989.8|97115.1|96999.1|97104.4|96989.8|28
1646964340000|2022-03-11 02:05:40|97104.9|96990.9|97102.1|96993.7|97107.3|96996.2|97098.6|96987.5|42
1646964350000|2022-03-11 02:05:50|97102.5|96993.3|97103.7|96987.8|97106|96994.4|97099.7|96987.8|41
1646964360000|2022-03-11 02:06:00|97101.5|96988|97101.4|96991.6|97104.1|96991.6|97099.7|96987|44
1646964370000|2022-03-11 02:06:10|97101.6|96991.8|97106|96992.3|97106|96994.8|97100.1|96989.7|27
1646964380000|2022-03-11 02:06:20|97106.1|96992.5|97103.8|96996.1|97108.1|96996.1|97103.5|96991.9|22
1646964390000|2022-03-11 02:06:30|97104.4|96995.8|97104.5|96994.6|97107.5|96999.7|97103.1|96994.2|32
1646964400000|2022-03-11 02:06:40|97103.7|96995.2|97100.6|96988.1|97105.2|96996.4|97100.3|96985.3|32
1646964410000|2022-03-11 02:06:50|97099.8|96990.4|97104|96990.3|97104.2|96993.3|97098|96988.4|34
1646964420000|2022-03-11 02:07:00|97103.3|96989.6|97104.2|96992.3|97106.9|96993.7|97100.6|96989.5|26
1646964430000|2022-03-11 02:07:10|97103.4|96992.1|97098.6|96985.8|97103.4|96992.6|97094.8|96983.3|36
1646964440000|2022-03-11 02:07:20|97096.4|96987.5|97096.4|96988.1|97101.9|96989.1|97094.7|96983.3|16
1646964450000|2022-03-11 02:07:30|97095.7|96989|97098.3|96990.5|97100.1|96990.5|97095.7|96986.5|12
1646964460000|2022-03-11 02:07:40|97099.8|96988.8|97098.3|96988.6|97101|96990.9|97097.3|96988|19
1646964470000|2022-03-11 02:07:50|97098.5|96988.7|97100.2|96985.1|97101.8|96989.6|97098|96985.1|19
1646964480000|2022-03-11 02:08:00|97094.3|96984.6|97089.4|96980.3|97098.4|96986.8|97083.4|96975.4|37
1646964490000|2022-03-11 02:08:10|97089.8|96979.8|97092.7|96980.2|97093|96980.8|97088.1|96975.2|21
1646964500000|2022-03-11 02:08:20|97093.5|96979.7|97091.9|96983|97095|96984.5|97089.7|96979|17
1646964510000|2022-03-11 02:08:30|97092.4|96982.7|97092.3|96977.5|97094.1|96982.7|97090|96976.9|25
1646964520000|2022-03-11 02:08:40|97092.2|96977.9|97086.7|96978.4|97092.2|96980.9|97086.1|96977.3|23
1646964530000|2022-03-11 02:08:50|97087.5|96977.8|97084|96974.6|97088.9|96978.9|97077.2|96967.2|44
1646964540000|2022-03-11 02:09:00|97084.5|96973.6|97084.6|96972.5|97086|96974.5|97078.5|96970.4|42
1646964550000|2022-03-11 02:09:10|97084.2|96972.1|97087.2|96972.3|97087.9|96976.4|97082.5|96971.9|34
1646964560000|2022-03-11 02:09:20|97087.4|96971.4|97079.3|96975.3|97087.9|96976.5|97079.3|96971.4|30
1646964570000|2022-03-11 02:09:30|97080.4|96975.1|97081.1|96976.1|97083.6|96977|97078.3|96972.1|40
1646964580000|2022-03-11 02:09:40|97080.9|96976.9|97079.3|96976.3|97081|96977.1|97076.2|96974.2|30
1646964590000|2022-03-11 02:09:50|97079.2|96976.2|97085.1|96978.8|97087.2|96979.3|97078.5|96972.3|32
1646964600000|2022-03-11 02:10:00|97086.5|96979|97088.4|96979.2|97090|96980.4|97086.5|96978.2|28
1646964610000|2022-03-11 02:10:10|97089.4|96978.9|97092.5|96982.6|97094.9|96986.3|97086.1|96978.9|26
1646964620000|2022-03-11 02:10:20|97092.1|96983|97090.9|96984|97092.5|96984|97088.6|96978.9|32
1646964630000|2022-03-11 02:10:30|97092.1|96982.8|97096.5|96984.4|97096.5|96987.3|97091.6|96982.8|21
1646964640000|2022-03-11 02:10:40|97098.4|96984.5|97095.5|96982.8|97098.4|96987.6|97094.6|96981.3|31
1646964650000|2022-03-11 02:10:50|97095.6|96982|97095|96982.2|97095.6|96983.8|97092.8|96981|24
1646964660000|2022-03-11 02:11:00|97094.6|96982.1|97092.1|96986.1|97094.6|96987.8|97086.6|96981.8|33
1646964670000|2022-03-11 02:11:10|97091.9|96986|97093.1|96982.3|97093.1|96986|97090|96982.3|18
1646964680000|2022-03-11 02:11:20|97091.6|96983.5|97090.9|96982.9|97091.9|96985.1|97089.1|96982.6|15
1646964690000|2022-03-11 02:11:30|97091.3|96981.2|97083.6|96971.6|97091.3|96982|97079.8|96970.7|29
1646964700000|2022-03-11 02:11:40|97083.3|96971.8|97081.5|96968.3|97083.8|96975|97079.3|96967.7|22
1646964710000|2022-03-11 02:11:50|97081.6|96967.6|97080.7|96967.6|97081.6|96967.8|97080.4|96966.6|14
1646964720000|2022-03-11 02:12:00|97082.1|96966.7|97079.8|96966.5|97082.1|96968.4|97077.5|96965.9|15
1646964730000|2022-03-11 02:12:10|97080.5|96966.4|97082.6|96966.6|97082.7|96968.9|97076.2|96965.4|13
1646964740000|2022-03-11 02:12:20|97082.5|96966.5|97081.3|96974.7|97083.6|96975.8|97079.4|96966.3|25
1646964750000|2022-03-11 02:12:30|97081.6|96975|97080.2|96973.3|97082|96975.4|97077.2|96969|31
1646964760000|2022-03-11 02:12:40|97081.6|96971.2|97075.2|96967.6|97082|96971.9|97075.2|96967.2|22
1646964770000|2022-03-11 02:12:50|97075.5|96966.9|97075.7|96967.5|97077.8|96968|97075.2|96965.1|31
1646964780000|2022-03-11 02:13:00|97075.5|96967.4|97077|96966.7|97077.6|96967.8|97074.5|96963.9|31
1646964790000|2022-03-11 02:13:10|97076.3|96967.9|97075|96967.4|97078.8|96969|97075|96967.2|18
1646964800000|2022-03-11 02:13:20|97074.1|96967.9|97079.4|96972.5|97079.7|96972.7|97074.1|96967.4|22
1646964810000|2022-03-11 02:13:30|97079|96971.2|97077.6|96971.7|97079.9|96972.8|97075.2|96968.5|28
1646964820000|2022-03-11 02:13:40|97078.3|96970.3|97077.8|96971.2|97078.8|96972.6|97071.3|96969|16
1646964830000|2022-03-11 02:13:50|97078.9|96970.2|97082.2|96970.5|97085.9|96974|97075.1|96967.8|18
1646964840000|2022-03-11 02:14:00|97082.1|96970.7|97085.5|96972.1|97085.5|96972.1|97082|96969|15
1646964850000|2022-03-11 02:14:10|97085.4|96971.9|97085.1|96970.3|97088.3|96973|97081.4|96969.3|21
1646964860000|2022-03-11 02:14:20|97079.9|96973|97082.2|96973.4|97085.6|96973.4|97079.9|96969.5|14
1646964870000|2022-03-11 02:14:30|97080.2|96975|97085|96969|97085.6|96975|97079.7|96968.8|17
1646964880000|2022-03-11 02:14:40|97084.8|96968.8|97085.4|96972.8|97088.3|96974.7|97082.8|96968.8|21
1646964890000|2022-03-11 02:14:50|97084.4|96973.9|97084.1|96975.4|97087.6|96975.7|97083.8|96971.2|14
1646964900000|2022-03-11 02:15:00|97083|96976.2|97086.3|96971.5|97087.5|96979|97079.5|96971.5|25
1646964910000|2022-03-11 02:15:10|97087|96971|97087|96976.6|97089|96977.7|97081.9|96971|32
1646964920000|2022-03-11 02:15:20|97088.5|96975.1|97088.6|96972.6|97091.7|96982.2|97084.5|96972.6|24
1646964930000|2022-03-11 02:15:30|97085.6|96977.1|97083.2|96967.2|97085.6|96977.1|97078|96966.7|37
1646964940000|2022-03-11 02:15:40|97083|96967|97080.4|96964.4|97083|96968.6|97074.3|96964.4|16
1646964950000|2022-03-11 02:15:50|97079.1|96965.4|97077.2|96968.5|97080|96968.5|97077.1|96965.4|9
1646964960000|2022-03-11 02:16:00|97081|96965.1|97087.4|96974.1|97087.4|96976|97078.2|96965.1|46
1646964970000|2022-03-11 02:16:10|97087.5|96973.5|97085.1|96972.3|97088.4|96974.1|97085.1|96971.3|12
1646964980000|2022-03-11 02:16:20|97084.9|96972.1|97083.9|96974.3|97086.4|96974.3|97081.2|96970.4|17
1646964990000|2022-03-11 02:16:30|97083.8|96974.9|97071|96959.8|97083.9|96974.9|97066.1|96956.3|24
1646965000000|2022-03-11 02:16:40|97069.9|96961.3|97070.2|96961.6|97075.8|96964.8|97069|96958.3|40
1646965010000|2022-03-11 02:16:50|97071.5|96960.4|97069.3|96962|97072.1|96964.1|97067.8|96958.9|33
1646965020000|2022-03-11 02:17:00|97068.3|96962.7|97071|96966.7|97076.6|96967.8|97068.3|96960.2|31
1646965030000|2022-03-11 02:17:10|97070.9|96966.1|97068.9|96957.1|97075.1|96966.1|97063.3|96953.9|48
1646965040000|2022-03-11 02:17:20|97066.7|96958.2|97064.7|96956.6|97069|96958.2|97064|96954.1|28
1646965050000|2022-03-11 02:17:30|97063.8|96957.2|97067.4|96957.1|97070.4|96957.9|97063.8|96955.3|21
1646965060000|2022-03-11 02:17:40|97069.2|96954.2|97064.9|96954.3|97070.3|96955.4|97061.8|96953.4|15
1646965070000|2022-03-11 02:17:50|97065.7|96952.9|97066.9|96956.2|97068|96959.7|97064.5|96952.2|29
1646965080000|2022-03-11 02:18:00|97066.8|96955.9|97065.1|96955.3|97066.8|96957.9|97060.4|96955.3|18
1646965090000|2022-03-11 02:18:10|97065.3|96955.6|97061.4|96954.8|97067.8|96958.6|97060.9|96954.8|36
1646965100000|2022-03-11 02:18:20|97060.2|96955.9|97059.1|96949|97063.7|96955.9|97058.6|96948.2|42
1646965110000|2022-03-11 02:18:30|97057|96949.6|97059.1|96956.1|97059.5|96956.1|97048.8|96948.3|36
1646965120000|2022-03-11 02:18:40|97060|96955.2|97060.3|96954.4|97061.7|96955.5|97054.9|96953.2|21
1646965130000|2022-03-11 02:18:50|97060|96954.2|97062.2|96955.1|97065.7|96957.9|97060|96953.5|24
1646965140000|2022-03-11 02:19:00|97063.8|96955|97069.7|96960.3|97076.6|96964.8|97062|96955|51
1646965150000|2022-03-11 02:19:10|97069.5|96960.4|97060.5|96956.2|97070.6|96963.6|97059.5|96955.1|45
1646965160000|2022-03-11 02:19:20|97060|96956.9|97066.4|96955.9|97066.4|96957.1|97059.8|96953.1|39
1646965170000|2022-03-11 02:19:30|97066.1|96956.1|97065.7|96956.3|97066.9|96958.3|97062.7|96954.6|33
1646965180000|2022-03-11 02:19:40|97066|96956.1|97065.1|96958.2|97070.9|96958.2|97065.1|96954.8|27
1646965190000|2022-03-11 02:19:50|97066.4|96958.1|97063.2|96956.8|97068.8|96958.9|97058.7|96951.1|42
1646965200000|2022-03-11 02:20:00|97062.8|96957|97065.4|96955.5|97067.8|96957.4|97062.8|96953.3|21
1646965210000|2022-03-11 02:20:10|97065.3|96955.6|97064.4|96950.5|97066.3|96956.7|97057.7|96946.8|42
1646965220000|2022-03-11 02:20:20|97063.9|96950.7|97060.4|96947.7|97063.9|96950.7|97056.9|96947.4|29
1646965230000|2022-03-11 02:20:30|97059.5|96947.4|97062.4|96948.3|97062.5|96949.5|97058.1|96946.8|28
1646965240000|2022-03-11 02:20:40|97061.4|96948.2|97058.7|96944.5|97061.8|96948.6|97058.2|96944.3|23
1646965250000|2022-03-11 02:20:50|97058.6|96945.1|97051.3|96938.7|97059.1|96947.1|97050.4|96936.9|34
1646965260000|2022-03-11 02:21:00|97048.3|96933.6|97046.9|96931.2|97049.9|96936.3|97042.5|96928.9|44
1646965270000|2022-03-11 02:21:10|97047.1|96931.1|97053.7|96937.7|97053.7|96939.7|97046.6|96930.9|52
1646965280000|2022-03-11 02:21:20|97053.4|96937.4|97052|96939.9|97053.4|96942.5|97049.7|96934.4|41
1646965290000|2022-03-11 02:21:30|97052.1|96939.1|97048.8|96936.7|97053.1|96941.6|97047.8|96936.7|19
1646965300000|2022-03-11 02:21:40|97048.2|96937.4|97049.8|96935.3|97051.6|96937.7|97039.9|96929.6|37
1646965310000|2022-03-11 02:21:50|97050.4|96934.4|97046.6|96935.8|97051.1|96938|97046.2|96934.4|20
1646965320000|2022-03-11 02:22:00|97046|96936.8|97055.6|96939.6|97056.3|96943.6|97045.5|96936.1|38
1646965330000|2022-03-11 02:22:10|97055|96939|97060.2|96945.1|97061.7|96946.4|97052.4|96939|28
1646965340000|2022-03-11 02:22:20|97060.3|96944.3|97060.8|96945.4|97061.1|96946.1|97059.7|96944.3|26
1646965350000|2022-03-11 02:22:30|97061.4|96945|97060.4|96945.3|97061.4|96945.3|97060.4|96944.5|11
1646965360000|2022-03-11 02:22:40|97059.8|96945.9|97056.4|96940.4|97059.8|96945.9|97055.7|96940.4|25
1646965370000|2022-03-11 02:22:50|97056.7|96940.7|97054.9|96946.4|97057.1|96946.5|97052.9|96940.7|32
1646965380000|2022-03-11 02:23:00|97055.4|96945.5|97061.7|96948.8|97064.7|96952.4|97055.4|96945.1|35
1646965390000|2022-03-11 02:23:10|97062.3|96950.2|97065.3|96950.1|97065.3|96951.7|97058|96946.8|25
1646965400000|2022-03-11 02:23:20|97066|96950.8|97064.6|96948.6|97066.2|96951.6|97062.1|96946.7|31
1646965410000|2022-03-11 02:23:30|97064.7|96948.7|97066|96950.7|97066.5|96951|97064.6|96948.6|22
1646965420000|2022-03-11 02:23:40|97065.8|96950.6|97065.6|96950.3|97066.5|96950.7|97063.2|96947.3|25
1646965430000|2022-03-11 02:23:50|97065.5|96950.2|97058.4|96949.7|97065.9|96952.7|97053.9|96946.1|41
1646965440000|2022-03-11 02:24:00|97058.7|96950.6|97066.2|96955.2|97066.2|96955.9|97058.2|96948.2|29
1646965450000|2022-03-11 02:24:10|97066.7|96954.5|97068.8|96963.1|97071.1|96966.8|97064.6|96953.3|43
1646965460000|2022-03-11 02:24:20|97069.6|96962.4|97067.6|96962.8|97071.8|96963.4|97059.6|96959.2|17
1646965470000|2022-03-11 02:24:30|97069.4|96961.2|97064|96961.6|97070.9|96967.5|97064|96961.2|40
1646965480000|2022-03-11 02:24:40|97065.9|96962.3|97072.2|96963.4|97073.6|96963.5|97065.2|96956.7|45
1646965490000|2022-03-11 02:24:50|97072.3|96963.8|97073|96958.9|97076.5|96966|97061.5|96956.5|48
1646965500000|2022-03-11 02:25:00|97064.1|96956.6|97064|96955.9|97072.1|96960.9|97063.2|96953|48
1646965510000|2022-03-11 02:25:10|97065.7|96956.4|97064|96955.3|97068.2|96958.3|97064|96954.7|19
1646965520000|2022-03-11 02:25:20|97067.6|96955.8|97072.6|96960.4|97074.6|96963.3|97065.6|96954.9|39
1646965530000|2022-03-11 02:25:30|97067.1|96958.8|97070.5|96960.4|97070.5|96962.4|97063.2|96953.8|38
1646965540000|2022-03-11 02:25:40|97068|96961.4|97064.3|96952.5|97069.3|96961.4|97060.9|96947.4|34
1646965550000|2022-03-11 02:25:50|97065.7|96949.7|97056.1|96946|97065.7|96949.7|97055.3|96943.7|33
1646965560000|2022-03-11 02:26:00|97056|96945.9|97062.6|96952.4|97064.5|96952.8|97054.9|96945|41
1646965570000|2022-03-11 02:26:10|97063.8|96952.2|97067.5|96951.5|97068|96958.9|97063|96951.3|23
1646965580000|2022-03-11 02:26:20|97067.1|96951.1|97065.2|96951.8|97067.1|96955.8|97061.6|96949.4|33
1646965590000|2022-03-11 02:26:30|97065.3|96951.7|97066|96958.3|97067.8|96959.7|97062.4|96950.7|31
1646965600000|2022-03-11 02:26:40|97063.4|96956.8|97066.4|96962.9|97070.8|96965.2|97063.4|96955.9|36
1646965610000|2022-03-11 02:26:50|97066.5|96962.5|97069.7|96963.7|97070|96964.8|97063.8|96961.1|29
1646965620000|2022-03-11 02:27:00|97070|96963.8|97067.6|96965.9|97071.5|96965.9|97067.4|96962.3|38
1646965630000|2022-03-11 02:27:10|97069.5|96964.1|97072.7|96977.5|97079.4|96978|97068|96962.3|36
1646965640000|2022-03-11 02:27:20|97074.9|96975.2|97071.7|96968.1|97077.7|96976.7|97071.4|96966.9|36
1646965650000|2022-03-11 02:27:30|97072|96968.3|97065.4|96964.7|97073.4|96969|97063.7|96961.7|42
1646965660000|2022-03-11 02:27:40|97065.7|96965|97068|96956.9|97069.1|96966.1|97063.6|96955.5|38
1646965670000|2022-03-11 02:27:50|97067.8|96957.2|97059.4|96961.5|97069|96964|97057.7|96955.5|28
1646965680000|2022-03-11 02:28:00|97059.7|96961|97056.2|96959|97062.7|96962.7|97055.3|96958.6|23
1646965690000|2022-03-11 02:28:10|97057.2|96958.2|97059.4|96955.9|97061.2|96958.9|97055.7|96952.3|32
1646965700000|2022-03-11 02:28:20|97051|96957.6|97057.4|96955.7|97058.4|96957.6|97050.2|96955.5|18
1646965710000|2022-03-11 02:28:30|97058|96956.1|97052.8|96951.7|97058.8|96957.3|97051.3|96950.6|28
1646965720000|2022-03-11 02:28:40|97053.2|96952|97050.7|96951.3|97053.5|96952.6|97049.7|96948.4|29
1646965730000|2022-03-11 02:28:50|97050.5|96952|97041.1|96950.8|97052.5|96952.3|97040.1|96949.1|19
1646965740000|2022-03-11 02:29:00|97041.9|96950.2|97043.5|96950|97044.4|96950.6|97041.4|96949.1|31
1646965750000|2022-03-11 02:29:10|97043.4|96949.9|97046.1|96950|97047|96950.5|97043.4|96948.5|21
1646965760000|2022-03-11 02:29:20|97046.2|96950.1|97049.1|96951.3|97053.9|96956.4|97043.6|96948.2|46
1646965770000|2022-03-11 02:29:30|97050.7|96951.9|97048.6|96949.2|97052|96952.6|97047.9|96947.8|36
1646965780000|2022-03-11 02:29:40|97048.8|96949.3|97045.3|96952|97049.3|96953.4|97043.8|96948.4|28
1646965790000|2022-03-11 02:29:50|97044.3|96952.4|97050.6|96951.7|97050.9|96953.3|97044|96951.7|32
1646965800000|2022-03-11 02:30:00|97050.5|96951.4|97053.5|96956.9|97054.4|96958.9|97049.7|96950.7|43
1646965810000|2022-03-11 02:30:10|97053.4|96956.8|97058.2|96962|97063|96967.1|97052.8|96956.3|54
1646965820000|2022-03-11 02:30:20|97058.5|96961.4|97059.6|96964.1|97059.8|96965.7|97056.8|96959.5|48
1646965830000|2022-03-11 02:30:30|97059.7|96964.3|97073|96964.3|97073|96973.2|97056.1|96963.5|41
1646965840000|2022-03-11 02:30:40|97071.1|96965.3|97071.2|96971.5|97072.3|96977.3|97067|96964.1|38
1646965850000|2022-03-11 02:30:50|97071.1|96971.4|97062.6|96968|97071.1|96975.5|97061.9|96967.7|39
1646965860000|2022-03-11 02:31:00|97063.7|96967.5|97057|96960.4|97064.7|96968.9|97052.6|96958.2|45
1646965870000|2022-03-11 02:31:10|97056.8|96960.8|97049.5|96956.2|97058.1|96960.8|97043|96952.1|46
1646965880000|2022-03-11 02:31:20|97049.4|96956.1|97043.7|96951.7|97049.5|96957.7|97040.9|96951.7|43
1646965890000|2022-03-11 02:31:30|97042.1|96950.2|97040.5|96944.8|97045.9|96950.6|97035.7|96944.8|35
1646965900000|2022-03-11 02:31:40|97040.4|96944.1|97034.4|96937.2|97040.4|96946.5|97025.9|96934.3|41
1646965910000|2022-03-11 02:31:50|97033|96936.7|97031.9|96933.4|97036.3|96938.1|97029.8|96931.7|33
1646965920000|2022-03-11 02:32:00|97032.2|96933|97030.6|96939.8|97033.5|96939.9|97030.4|96933|39
1646965930000|2022-03-11 02:32:10|97030.4|96939.6|97031.6|96937.8|97033.4|96939.7|97029.7|96937.2|27
1646965940000|2022-03-11 02:32:20|97032.3|96936.9|97030.5|96939.6|97033.5|96942.3|97027.4|96935.8|36
1646965950000|2022-03-11 02:32:30|97030.6|96939.3|97043.8|96938.4|97045.1|96948.4|97030.6|96935.6|48
1646965960000|2022-03-11 02:32:40|97044.4|96937.9|97040.1|96940.3|97044.4|96946.3|97033.3|96937.9|32
1646965970000|2022-03-11 02:32:50|97040|96940.2|97050.3|96950.9|97055.9|96960|97036.2|96940.2|35
1646965980000|2022-03-11 02:33:00|97048.7|96952.2|97042.8|96946.8|97049.6|96957.2|97040.6|96946.8|37
1646965990000|2022-03-11 02:33:10|97042.9|96946.5|97033.5|96937|97044.3|96949.7|97029.4|96936.8|48
1646966000000|2022-03-11 02:33:20|97032.3|96938|97030.5|96935.8|97034.9|96939|97028.9|96934.3|40
1646966010000|2022-03-11 02:33:30|97030.7|96936|97031.7|96937.1|97032.3|96937.1|97030.7|96934.5|30
1646966020000|2022-03-11 02:33:40|97031.8|96936.3|97030|96937.6|97033|96938.5|97027.7|96934.8|16
1646966030000|2022-03-11 02:33:50|97030.2|96937.3|97038.2|96934.7|97045.9|96944.4|97029.6|96931.2|27
1646966040000|2022-03-11 02:34:00|97038.3|96934.4|97045|96940|97047|96942.9|97037.2|96934.4|26
1646966050000|2022-03-11 02:34:10|97046.6|96938.1|97040.9|96946|97046.6|96949.6|97036.5|96938.1|23
1646966060000|2022-03-11 02:34:20|97041.9|96945.6|97045.1|96954.4|97050.4|96958.6|97039.1|96945.4|39
1646966070000|2022-03-11 02:34:30|97046.5|96953.3|97050.4|96952.9|97050.4|96953.3|97046.5|96950.5|32
1646966080000|2022-03-11 02:34:40|97050.3|96952.5|97049|96952.2|97050.7|96955|97046.3|96951|31
1646966090000|2022-03-11 02:34:50|97048|96953.1|97045.2|96950.7|97049.3|96953.1|97044.1|96950.7|22
1646966100000|2022-03-11 02:35:00|97045.3|96950.8|97051.1|96948.4|97053.8|96954.5|97042.7|96945.8|31
1646966110000|2022-03-11 02:35:10|97049.5|96949.7|97046.8|96949.6|97052.7|96952|97041.1|96946.8|31
1646966120000|2022-03-11 02:35:20|97046.1|96950.4|97054.4|96954.7|97054.4|96958.7|97046|96949.8|40
1646966130000|2022-03-11 02:35:30|97055.8|96953.9|97051.2|96958.5|97055.8|96958.5|97050.5|96953.8|23
1646966140000|2022-03-11 02:35:40|97053.3|96957.5|97048.3|96954.1|97058.3|96963.9|97047.7|96954.1|33
1646966150000|2022-03-11 02:35:50|97047.8|96954.7|97047.1|96952.7|97055.4|96954.7|97047.1|96946.8|23
1646966160000|2022-03-11 02:36:00|97046.6|96952.9|97049.5|96951.8|97050.5|96953.2|97046.6|96951.1|30
1646966170000|2022-03-11 02:36:10|97049.8|96951.2|97045.7|96954.4|97050.7|96954.4|97045.7|96950.4|19
1646966180000|2022-03-11 02:36:20|97045.6|96954.3|97048.4|96953.3|97048.4|96956.9|97045.5|96953.3|20
1646966190000|2022-03-11 02:36:30|97048.3|96953.1|97042.6|96949|97049.6|96956.2|97038.6|96948.2|29
1646966200000|2022-03-11 02:36:40|97043.3|96949.1|97046.6|96950.5|97047.7|96954.9|97040.9|96949.1|21
1646966210000|2022-03-11 02:36:50|97048.8|96950.7|97044.9|96953.3|97048.9|96955.8|97035.4|96950.1|19
1646966220000|2022-03-11 02:37:00|97045|96953.4|97046.6|96951.8|97047.3|96954.1|97042.7|96951.2|30
1646966230000|2022-03-11 02:37:10|97046.7|96951.9|97044.7|96954.7|97047.7|96956.5|97039.3|96951.8|33
1646966240000|2022-03-11 02:37:20|97044.6|96954.6|97045.6|96952.7|97045.7|96954.6|97037.6|96949.3|28
1646966250000|2022-03-11 02:37:30|97046|96952.4|97044.4|96951.2|97048.8|96955.9|97037|96950.7|29
1646966260000|2022-03-11 02:37:40|97043.8|96951.7|97043.5|96949.5|97046.8|96951.7|97042.2|96947.8|23
1646966270000|2022-03-11 02:37:50|97043.6|96949.8|97043|96952.6|97046.3|96955|97041.9|96948.9|40
1646966280000|2022-03-11 02:38:00|97043.2|96952|97041.9|96952.3|97043.2|96954|97039.9|96952|13
1646966290000|2022-03-11 02:38:10|97043.1|96952.1|97050.6|96959.1|97052.5|96959.2|97042|96946.9|35
1646966300000|2022-03-11 02:38:20|97053|96957.6|97048.8|96955.3|97053|96958.2|97047.5|96955.3|21
1646966310000|2022-03-11 02:38:30|97047.7|96955.5|97045.6|96957|97048.7|96959|97041.2|96955.5|27
1646966320000|2022-03-11 02:38:40|97046.3|96960|97065.9|96962|97065.9|96966.9|97046.3|96960|23
1646966330000|2022-03-11 02:38:50|97060.5|96966|97059.2|96949.5|97065.2|96975.7|97054.1|96949.5|34
1646966340000|2022-03-11 02:39:00|97059.1|96951.5|97063.8|96956.6|97067|96959.3|97058.4|96949.3|42
1646966350000|2022-03-11 02:39:10|97063.7|96955.2|97074.4|96961.7|97075.3|96963.3|97062.5|96955.2|46
1646966360000|2022-03-11 02:39:20|97075.6|96961.3|97068.2|96960.7|97076|96964.3|97067.1|96957.4|35
1646966370000|2022-03-11 02:39:30|97068.5|96959.9|97071.9|96956.3|97072.7|96961.5|97067.9|96955.9|13
1646966380000|2022-03-11 02:39:40|97072|96956|97069.5|96957.3|97072|96957.9|97069|96955.2|25
1646966390000|2022-03-11 02:39:50|97069|96957.7|97068.9|96957.4|97071.4|96958.2|97066.4|96954.8|28
1646966400000|2022-03-11 02:40:00|97069.3|96957.2|97062.3|96946.3|97069.8|96958.3|97058.2|96945.5|37
1646966410000|2022-03-11 02:40:10|97062.1|96947|97058.6|96942.6|97062.2|96947.8|97056.4|96942.6|16
1646966420000|2022-03-11 02:40:20|97058.4|96943.1|97060.2|96944.2|97061.1|96947.2|97057.8|96942.5|29
1646966430000|2022-03-11 02:40:30|97059.8|96944.6|97056.4|96948.2|97059.8|96951.2|97052.7|96943.8|27
1646966440000|2022-03-11 02:40:40|97056.5|96947.6|97059.6|96944.8|97060.7|96950.9|97053.3|96944.8|19
1646966450000|2022-03-11 02:40:50|97058.8|96945.4|97059|96947.5|97059.6|96948.9|97055.7|96944.2|11
1646966460000|2022-03-11 02:41:00|97058.9|96947|97055.2|96949.3|97058.9|96952.3|97050.9|96946.4|21
1646966470000|2022-03-11 02:41:10|97055.5|96949.6|97073.7|96957.7|97073.8|96960.7|97055.5|96949.6|34
1646966480000|2022-03-11 02:41:20|97073.4|96957.4|97069.9|96953.9|97073.4|96957.5|97068|96953.5|20
1646966490000|2022-03-11 02:41:30|97069.8|96953.8|97069.1|96958.9|97072.2|96959.3|97068.7|96953.8|13
1646966500000|2022-03-11 02:41:40|97069|96959.1|97070.6|96958.7|97071.3|96959.7|97068.9|96954.9|15
1646966510000|2022-03-11 02:41:50|97072|96956.7|97071.1|96960|97072.9|96960.6|97069.6|96956.1|18
1646966520000|2022-03-11 02:42:00|97070.7|96960.1|97070|96960.7|97073.4|96960.7|97068.8|96953.9|28
1646966530000|2022-03-11 02:42:10|97072.3|96956.3|97068.8|96955.9|97072.3|96961.6|97065.1|96955.8|33
1646966540000|2022-03-11 02:42:20|97068.2|96956.9|97068.3|96956.7|97069.9|96960.2|97065.5|96955.2|19
1646966550000|2022-03-11 02:42:30|97068.2|96957.2|97067.1|96962.3|97069.5|96962.3|97065.1|96955.6|21
1646966560000|2022-03-11 02:42:40|97068.9|96959.8|97069.4|96956.6|97071.5|96966.1|97067.8|96956.6|34
1646966570000|2022-03-11 02:42:50|97067.4|96957.8|97056.9|96954.6|97067.7|96961.7|97051.7|96949.1|45
1646966580000|2022-03-11 02:43:00|97056.8|96954.5|97057.6|96955.7|97060.9|96956.9|97052.5|96952|33
1646966590000|2022-03-11 02:43:10|97060.7|96952.7|97060.4|96960|97069.8|96960|97060.4|96952.7|34
1646966600000|2022-03-11 02:43:20|97064.7|96958.1|97068.8|96963.7|97069.2|96964.1|97059.1|96957.1|37
1646966610000|2022-03-11 02:43:30|97069|96963.9|97074.5|96970.3|97077.5|96972|97069|96962|47
1646966620000|2022-03-11 02:43:40|97073.9|96971.6|97070|96971|97075|96972.8|97068.3|96966|38
1646966630000|2022-03-11 02:43:50|97070.2|96971.2|97079.1|96973.9|97079.3|96977|97069.9|96969.1|49
1646966640000|2022-03-11 02:44:00|97079.2|96974|97076.7|96965.8|97079.2|96975.4|97074.3|96965.8|30
1646966650000|2022-03-11 02:44:10|97073.7|96970|97069.7|96965.2|97076.7|96970|97067.1|96963|14
1646966660000|2022-03-11 02:44:20|97066.4|96968.8|97065.4|96966.2|97072.3|96970.6|97059.8|96958.7|38
1646966670000|2022-03-11 02:44:30|97065.3|96966.1|97067.5|96966|97068.9|96967.3|97064.7|96964.6|21
1646966680000|2022-03-11 02:44:40|97068.2|96964.6|97063.1|96968|97068.2|96968.2|97060.2|96962|38
1646966690000|2022-03-11 02:44:50|97066.7|96967.2|97058.6|96971|97067.6|96972.7|97057.4|96963|22
1646966700000|2022-03-11 02:45:00|97058.2|96970.7|97055.4|96967.3|97060.8|96970.9|97054.1|96960.8|45
1646966710000|2022-03-11 02:45:10|97056.2|96965.9|97055.9|96964.9|97057.1|96965.9|97055.8|96963.3|26
1646966720000|2022-03-11 02:45:20|97058.3|96962.8|97056.1|96967.3|97058.3|96969|97050.6|96962.8|19
1646966730000|2022-03-11 02:45:30|97056.2|96967|97059.9|96965.9|97065.9|96970.2|97055.9|96962.2|26
1646966740000|2022-03-11 02:45:40|97060.1|96966.2|97063|96964.5|97063.7|96969.8|97058.9|96963|41
1646966750000|2022-03-11 02:45:50|97063.6|96963.5|97059.1|96962.9|97063.6|96965.2|97059.1|96962.9|18
1646966760000|2022-03-11 02:46:00|97061.1|96961.3|97053.4|96968.9|97062.1|96970.2|97051.2|96961.3|19
1646966770000|2022-03-11 02:46:10|97058.4|96966.4|97053.2|96970|97060.5|96975.2|97045.7|96964.2|22
1646966780000|2022-03-11 02:46:20|97058.3|96968.2|97057.9|96980.8|97074|96982.1|97055.2|96968.2|24
1646966790000|2022-03-11 02:46:30|97061.5|96978.5|97071.7|96975.5|97073.2|96984.7|97061.5|96975.4|32
1646966800000|2022-03-11 02:46:40|97071.8|96976|97070.4|96975.9|97073.7|96981.1|97067.9|96973.9|39
1646966810000|2022-03-11 02:46:50|97070.3|96975.6|97068.9|96976|97071.9|96980.1|97065.8|96974.8|20
1646966820000|2022-03-11 02:47:00|97069.4|96975.7|97066.5|96976.2|97073.5|96979.4|97061.5|96975|20
1646966830000|2022-03-11 02:47:10|97067.3|96975.5|97068|96976.2|97070|96981.3|97063.3|96975.1|27
1646966840000|2022-03-11 02:47:20|97066.5|96975.7|97075.7|96978.8|97082.1|96979.4|97063.2|96972.4|32
1646966850000|2022-03-11 02:47:30|97079.3|96977.4|97084.4|96985.6|97086.1|96988.7|97075.4|96974.2|38
1646966860000|2022-03-11 02:47:40|97083.9|96985.2|97081.5|96983.7|97083.9|96985.2|97075|96981.7|29
1646966870000|2022-03-11 02:47:50|97081.4|96983.6|97077.7|96983.9|97081.4|96986.5|97069.2|96979.4|23
1646966880000|2022-03-11 02:48:00|97080.5|96980.6|97074.7|96985.9|97080.5|96987.4|97072.8|96980.6|32
1646966890000|2022-03-11 02:48:10|97074.8|96986|97078|96990.3|97079.6|96990.3|97074.8|96983.1|25
1646966900000|2022-03-11 02:48:20|97078.1|96990.4|97080.2|96985.7|97080.2|96990.4|97075.6|96985.5|24
1646966910000|2022-03-11 02:48:30|97086|96986.4|97082.2|96997.1|97087.9|96997.1|97077|96986.4|36
1646966920000|2022-03-11 02:48:40|97082|96997|97090.2|97000.5|97093|97001.7|97082|96995.9|35
1646966930000|2022-03-11 02:48:50|97089.5|96999.8|97101.4|97004|97101.7|97007.5|97088.8|96998.5|45
1646966940000|2022-03-11 02:49:00|97096.9|97008.1|97095|96995.3|97100.5|97008.1|97088.3|96995.3|35
1646966950000|2022-03-11 02:49:10|97095.2|96994.6|97091.1|96984.9|97095.9|96997.2|97079.4|96984.4|48
1646966960000|2022-03-11 02:49:20|97092|96983|97087.6|96986.1|97092|96986.8|97082.5|96983|31
1646966970000|2022-03-11 02:49:30|97087.7|96984.4|97086.8|96986.6|97090.5|96987.5|97085.1|96984.4|35
1646966980000|2022-03-11 02:49:40|97086.5|96986.3|97075.9|96982.1|97086.5|96988.4|97070.2|96981.1|29
1646966990000|2022-03-11 02:49:50|97077.6|96981.2|97073.8|96980.1|97079|96987.5|97067.7|96976.7|42
1646967000000|2022-03-11 02:50:00|97074.1|96979.9|97093.3|97002.1|97093.9|97002.1|97069.4|96979.9|42
1646967010000|2022-03-11 02:50:10|97093.9|97002|97099.7|97001.2|97108|97007.9|97093.9|96995.4|56
1646967020000|2022-03-11 02:50:20|97100.6|96999.7|97104.3|97009.5|97104.3|97009.5|97093|96995.9|49
1646967030000|2022-03-11 02:50:30|97104.5|97009.8|97116.5|97017.5|97116.9|97019.1|97103.3|97009.2|53
1646967040000|2022-03-11 02:50:40|97115.3|97017.6|97122.7|97017.9|97124.1|97028|97109.9|97017|42
1646967050000|2022-03-11 02:50:50|97119.7|97018.4|97103.6|97013|97119.7|97022.5|97103.1|97012.6|36
1646967060000|2022-03-11 02:51:00|97103.7|97013.1|97085.8|96994.9|97111.3|97013.1|97083|96992.9|46
1646967070000|2022-03-11 02:51:10|97089.7|96993.6|97089.7|96989.9|97095.2|97000.9|97086|96989.9|34
1646967080000|2022-03-11 02:51:20|97090.2|96989.7|97083.1|96990.4|97090.3|96995.2|97083.1|96989.6|33
1646967090000|2022-03-11 02:51:30|97085|96988.4|97085.8|96997.2|97086.7|96997.2|97080.3|96988.1|14
1646967100000|2022-03-11 02:51:40|97083.6|96996|97087.3|96993.6|97087.3|96996|97082.6|96993.3|18
1646967110000|2022-03-11 02:51:50|97087|96994.6|97086.5|96998.5|97087.8|96998.6|97082.2|96994|18
1646967120000|2022-03-11 02:52:00|97088.4|96997.4|97095.3|97002|97097|97004.7|97083.7|96997.3|32
1646967130000|2022-03-11 02:52:10|97095.5|97001.6|97091.1|96999|97097.6|97001.6|97088.4|96998|24
1646967140000|2022-03-11 02:52:20|97091|96998.9|97087.9|96998.7|97095|96998.9|97087.9|96993.8|32
1646967150000|2022-03-11 02:52:30|97089.5|96998|97088.5|96988.4|97091.7|96998|97081.7|96987.2|34
1646967160000|2022-03-11 02:52:40|97085.4|96987.7|97080.2|96983.2|97086.3|96988.4|97072.2|96972.3|31
1646967170000|2022-03-11 02:52:50|97078.1|96980.2|97084.5|96986.5|97084.5|96988.1|97073.9|96980.2|34
1646967180000|2022-03-11 02:53:00|97085.2|96986.1|97089.7|96994.8|97092.2|96995.5|97083.7|96981.8|43
1646967190000|2022-03-11 02:53:10|97091.7|96992.6|97084.3|96992.1|97095|97001.4|97084.3|96987.4|34
1646967200000|2022-03-11 02:53:20|97085.8|96991.2|97089.3|96989.1|97090.3|96992.2|97085.2|96986.4|40
1646967210000|2022-03-11 02:53:30|97089.2|96989|97085.1|96991|97089.9|96991.3|97084.8|96986.7|40
1646967220000|2022-03-11 02:53:40|97084.3|96991.1|97080.7|96988.9|97085.8|96991.9|97077.7|96986.8|30
1646967230000|2022-03-11 02:53:50|97080.9|96989.1|97083.7|96992.5|97089.3|96994|97075.7|96987.9|24
1646967240000|2022-03-11 02:54:00|97082.4|96992.2|97098.6|96997|97100.7|96998|97082.4|96991.6|46
1646967250000|2022-03-11 02:54:10|97100.1|96995.9|97091.4|96985.9|97100.4|96998.9|97079.2|96984.5|44
1646967260000|2022-03-11 02:54:20|97093.1|96984.8|97086.3|96987.7|97094.5|96987.7|97086.3|96983.6|23
1646967270000|2022-03-11 02:54:30|97088.9|96985.5|97082.1|96985.5|97089.2|96986.5|97078.8|96984.6|37
1646967280000|2022-03-11 02:54:40|97082.2|96985.6|97091.3|96989.2|97092.5|96993.6|97082.2|96984.4|29
1646967290000|2022-03-11 02:54:50|97089.6|96991.2|97080.4|96989.1|97092.9|96991.2|97080.4|96985.8|30
1646967300000|2022-03-11 02:55:00|97081.5|96988.9|97083.7|96987.8|97084.6|96989.5|97072.6|96985.8|31
1646967310000|2022-03-11 02:55:10|97082.5|96988.5|97084.5|96984.3|97085|96988.5|97081.9|96984.3|36
1646967320000|2022-03-11 02:55:20|97084.8|96984.7|97080.4|96980.4|97086.1|96987.8|97076|96980.3|36
1646967330000|2022-03-11 02:55:30|97080.6|96980.5|97080|96987.9|97081.1|96987.9|97077.7|96980.5|21
1646967340000|2022-03-11 02:55:40|97082.2|96987.8|97098.6|96987.3|97098.6|96995.8|97081.1|96983.1|31
1646967350000|2022-03-11 02:55:50|97098|96988.6|97092.9|96996.4|97098|96997.5|97087.9|96988.6|40
1646967360000|2022-03-11 02:56:00|97092.6|96995.1|97088.9|96996.7|97092.6|96997.9|97086.8|96992.6|32
1646967370000|2022-03-11 02:56:10|97089.5|96996.6|97087.6|96996.8|97093.2|96997.4|97087.6|96994.5|24
1646967380000|2022-03-11 02:56:20|97090.9|96994.6|97091.4|96996.1|97091.9|96996.1|97090.9|96994|7
1646967390000|2022-03-11 02:56:30|97090.3|96995.9|97088.9|96996.3|97094|97000.2|97082.8|96992.8|15
1646967400000|2022-03-11 02:56:40|97088.7|96995.5|97090.4|96987.8|97093.8|96995.7|97079.9|96987.2|28
1646967410000|2022-03-11 02:56:50|97089.9|96988.4|97091.6|96996.2|97091.8|96998.2|97085.3|96986.7|28
1646967420000|2022-03-11 02:57:00|97091.7|96996.7|97092.5|96998.7|97093.5|96998.8|97088.6|96996.2|21
1646967430000|2022-03-11 02:57:10|97092.7|96999|97093.3|96998.1|97094.1|97001.6|97088.6|96995.2|27
1646967440000|2022-03-11 02:57:20|97094.1|96997.1|97102.8|96999.5|97102.8|97004.1|97094.1|96995.4|37
1646967450000|2022-03-11 02:57:30|97102.7|97002.6|97102.5|97004|97104.3|97004.7|97101.1|97002.1|31
1646967460000|2022-03-11 02:57:40|97102.4|97003.8|97101.5|96995.8|97102.4|97007.6|97096.3|96995.5|40
1646967470000|2022-03-11 02:57:50|97102.3|96995.9|97103.9|97002.7|97117.2|97007.5|97098.4|96995.9|44
1646967480000|2022-03-11 02:58:00|97102.9|97003.8|97103.5|96998.9|97109.7|97003.8|97102.9|96998.8|37
1646967490000|2022-03-11 02:58:10|97103.4|96998.8|97101.1|96993.2|97105.8|96999.7|97100.6|96990.7|30
1646967500000|2022-03-11 02:58:20|97102.3|96990.2|97098.6|96990.1|97103.8|96994.3|97096.3|96987.7|30
1646967510000|2022-03-11 02:58:30|97099.4|96989.5|97099.5|96992.3|97100.7|96993.3|97097.4|96987.6|28
1646967520000|2022-03-11 02:58:40|97099.6|96992.1|97095.8|96990.2|97099.9|96992.5|97093.6|96989.8|38
1646967530000|2022-03-11 02:58:50|97096|96989.9|97096.8|96996.7|97103.8|96997.2|97094.4|96988.2|48
1646967540000|2022-03-11 02:59:00|97096.9|96996.3|97106|96998.6|97109.9|96999.9|97096.2|96990.4|46
1646967550000|2022-03-11 02:59:10|97109.6|96996.9|97108.9|97002.6|97111.2|97007.6|97097.8|96992.4|41
1646967560000|2022-03-11 02:59:20|97106.9|97005.2|97110.2|97009.1|97116.8|97010.4|97106.9|97003.9|37
1646967570000|2022-03-11 02:59:30|97110.9|97007.8|97113.5|97008.2|97116.7|97010.2|97110|97005|37
1646967580000|2022-03-11 02:59:40|97112.5|97007|97110.2|97007.7|97114.6|97008.2|97107.6|97003.7|34
1646967590000|2022-03-11 02:59:50|97110.3|97007.8|97110|97005.8|97113.2|97010.6|97104.7|97005.5|34
1646967600000|2022-03-11 03:00:00|97109.7|97007.4|97114.6|97007.6|97114.6|97009.2|97105.3|97006.1|30
1646967610000|2022-03-11 03:00:10|97119.7|97007.3|97110.3|97009.9|97121.3|97011.6|97109.6|97004.9|45
1646967620000|2022-03-11 03:00:20|97110.4|97009.7|97106|97005.1|97114.6|97010.6|97103.7|97005|51
1646967630000|2022-03-11 03:00:30|97106.7|97003.8|97099.6|96999|97108.7|97005.8|97095.4|96994.4|42
1646967640000|2022-03-11 03:00:40|97100.8|96998.5|97102.1|97003.1|97104|97003.7|97095.4|96995.3|38
1646967650000|2022-03-11 03:00:50|97102.3|96999.5|97102.2|97003.4|97109.5|97005.5|97095.2|96998.2|40
1646967660000|2022-03-11 03:01:00|97104|97002.4|97102|97003|97105.4|97006.4|97099.5|97002.1|32
1646967670000|2022-03-11 03:01:10|97103.3|97002.6|97100.4|97005.6|97103.3|97006.7|97097.1|97002.6|22
1646967680000|2022-03-11 03:01:20|97101.9|97005|97101.6|97005|97102.9|97006.2|97101.2|97004.5|18
1646967690000|2022-03-11 03:01:30|97100.7|97005.2|97099|96989.8|97103|97005.3|97090.5|96989.1|36
1646967700000|2022-03-11 03:01:40|97100|96989.3|97099|97003.2|97101.6|97003.2|97092.4|96988.6|32
1646967710000|2022-03-11 03:01:50|97103|97000.6|97101|96997|97110.2|97000.6|97095.6|96993.8|30
1646967720000|2022-03-11 03:02:00|97104.2|96994.7|97092.8|97002.6|97104.2|97002.8|97092.8|96994.7|25
1646967730000|2022-03-11 03:02:10|97094|97002.1|97085|96999.1|97096.4|97002.5|97085|96998.6|26
1646967740000|2022-03-11 03:02:20|97081|97001.6|97085.8|96992.6|97091.3|97001.6|97080.2|96987.7|52
1646967750000|2022-03-11 03:02:30|97086.8|96993|97087.8|96995.6|97091.3|96997.5|97086.6|96991.8|23
1646967760000|2022-03-11 03:02:40|97089.7|96994.8|97092.1|96993.5|97093.4|96995.4|97089.2|96991.8|24
1646967770000|2022-03-11 03:02:50|97093.3|96993.2|97085.4|96984.2|97093.3|96993.9|97079|96984.2|25
1646967780000|2022-03-11 03:03:00|97085|96983.9|97078.6|96984.1|97085.5|96991.8|97076.9|96983.7|40
1646967790000|2022-03-11 03:03:10|97077.2|96985|97078|96992.7|97086.7|96996.1|97077.2|96983.7|47
1646967800000|2022-03-11 03:03:20|97078.9|96991.8|97085.4|96998.9|97088.8|96998.9|97078.9|96990.8|35
1646967810000|2022-03-11 03:03:30|97085.5|96998.6|97089.1|96995.9|97092.3|96998.7|97083|96994.6|8
1646967820000|2022-03-11 03:03:40|97083.9|96995.7|97101.5|96998.6|97102.3|97006.7|97082.8|96994.5|26
1646967830000|2022-03-11 03:03:50|97102|96996.9|97092.7|96997.6|97102.1|97003|97084.8|96996.9|31
1646967840000|2022-03-11 03:04:00|97092|96998.3|97086.4|96993.3|97094.2|96998.3|97080.7|96988.6|40
1646967850000|2022-03-11 03:04:10|97087.4|96992.6|97085.5|96997.2|97089.6|96997.2|97083.9|96992.2|25
1646967860000|2022-03-11 03:04:20|97085.6|96997.3|97089.5|97000.7|97092.6|97002.9|97085.6|96996.9|32
1646967870000|2022-03-11 03:04:30|97091|96999.9|97092.9|97002.8|97101|97011.1|97087.3|96999|36
1646967880000|2022-03-11 03:04:40|97094.1|97002.6|97094.5|97002|97097.1|97007.7|97088.8|97000.8|32
1646967890000|2022-03-11 03:04:50|97095|97001.6|97090.1|97004.4|97097|97004.5|97090.1|96999.8|28
1646967900000|2022-03-11 03:05:00|97089.9|97004.6|97102.1|97003.7|97107.9|97011.4|97088.2|97002.2|47
1646967910000|2022-03-11 03:05:10|97101|97003.4|97101.5|97002.4|97105.2|97003.7|97099.2|97001.7|22
1646967920000|2022-03-11 03:05:20|97102.4|97002|97101.4|97001.2|97102.7|97003.1|97093.1|97000.1|28
1646967930000|2022-03-11 03:05:30|97102.5|97000.9|97091.1|96998.4|97104.5|97002.3|97087.6|96996.8|28
1646967940000|2022-03-11 03:05:40|97091.2|96998.1|97100.9|97001|97100.9|97002.3|97090.1|96994.4|36
1646967950000|2022-03-11 03:05:50|97101.1|97001.2|97093.5|96996.5|97101.7|97001.2|97089.6|96996|31
1646967960000|2022-03-11 03:06:00|97096.7|96992.8|97105.3|97007.8|97105.5|97007.9|97091.6|96992.8|45
1646967970000|2022-03-11 03:06:10|97106|97005.9|97105.3|97013.3|97109.7|97014.2|97101.1|97002.9|36
1646967980000|2022-03-11 03:06:20|97105|97012.8|97105.6|97018|97109.9|97019|97099.4|97003.9|28
1646967990000|2022-03-11 03:06:30|97105.5|97017.8|97112.5|97019.5|97113.8|97019.5|97105.5|97016.4|15
1646968000000|2022-03-11 03:06:40|97114.9|97019.4|97104.9|97016.5|97115.4|97019.4|97104.6|97015.2|16
1646968010000|2022-03-11 03:06:50|97106.7|97016.9|97108.9|97017.4|97109.2|97019.2|97105.1|97016.4|13
1646968020000|2022-03-11 03:07:00|97107.2|97017.7|97110.1|97016.7|97112.6|97017.7|97107.2|97013.9|27
1646968030000|2022-03-11 03:07:10|97110.8|97017.6|97102.6|97013.2|97112.6|97017.6|97102.4|97010.9|19
1646968040000|2022-03-11 03:07:20|97102.9|97013.7|97103.3|97010.3|97107.8|97013.7|97099.6|97000.7|23
1646968050000|2022-03-11 03:07:30|97103.7|97009.6|97094.9|97007.9|97103.7|97009.6|97090.2|97003|18
1646968060000|2022-03-11 03:07:40|97096.1|97007.5|97103.7|97011.7|97103.7|97013.1|97094.3|97007.3|23
1646968070000|2022-03-11 03:07:50|97103.5|97011.5|97098.7|97008.1|97109|97012.1|97086.5|97002.1|29
1646968080000|2022-03-11 03:08:00|97097.6|97006|97100.2|97007.6|97101|97010.3|97097.6|97006|14
1646968090000|2022-03-11 03:08:10|97093.9|97004.5|97099.8|97007.1|97102.3|97008.9|97088.7|96997.8|29
1646968100000|2022-03-11 03:08:20|97100.2|97006.8|97103.9|97007.4|97106.8|97011.3|97088.2|97005.7|32
1646968110000|2022-03-11 03:08:30|97104|97007|97101.6|97008.9|97104.1|97014.7|97094.9|97006.8|30
1646968120000|2022-03-11 03:08:40|97098.9|97010.1|97098|97008.1|97101.9|97013|97097.4|97006.9|29
1646968130000|2022-03-11 03:08:50|97098.1|97008.7|97096.7|96997.1|97099.6|97009.9|97088.5|96997.1|34
1646968140000|2022-03-11 03:09:00|97098|96995.7|97099.4|96999.7|97100|97005.8|97090.3|96995.7|39
1646968150000|2022-03-11 03:09:10|97100.5|96998.9|97100.1|97000.2|97100.5|97002.5|97097.6|96998.1|31
1646968160000|2022-03-11 03:09:20|97099.9|97002.2|97096.9|97000.7|97099.9|97003.4|97096.2|97000.7|22
1646968170000|2022-03-11 03:09:30|97098.7|97000.6|97095.3|97004.6|97098.7|97006.8|97092.6|97000.5|35
1646968180000|2022-03-11 03:09:40|97095|97003.9|97096.4|97001|97097.1|97005.6|97094.5|97000.7|15
1646968190000|2022-03-11 03:09:50|97096.6|97000.4|97096.8|97003.2|97097.3|97003.6|97095.3|96993.3|17
1646968200000|2022-03-11 03:10:00|97096.7|97002.3|97096.2|96989.9|97097.8|97002.3|97090.3|96989.9|15
1646968210000|2022-03-11 03:10:10|97100.2|96994.7|97099|96995.2|97100.2|96995.4|97098|96991.5|13
1646968220000|2022-03-11 03:10:20|97099.7|96993.9|97097.6|96996.6|97099.8|97001.5|97091.9|96993.9|29
1646968230000|2022-03-11 03:10:30|97096.3|96998|97094.3|96997.8|97097.1|97001|97093.3|96997.2|15
1646968240000|2022-03-11 03:10:40|97093.9|96998.4|97098|96993.9|97099.9|97003.8|97093.9|96991.7|18
1646968250000|2022-03-11 03:10:50|97098.9|96991.6|97098.3|96997.1|97098.9|97004.4|97096.8|96991.6|18
1646968260000|2022-03-11 03:11:00|97098.7|96995.9|97100.4|97004.1|97106.9|97006.9|97095.2|96994.7|34
1646968270000|2022-03-11 03:11:10|97101.2|97003.5|97101.6|97013.7|97103.5|97014|97100.7|96995.3|21
1646968280000|2022-03-11 03:11:20|97102.5|97012.6|97104.7|97013.2|97104.7|97015.1|97100.3|97011.3|11
1646968290000|2022-03-11 03:11:30|97105.4|97013.6|97105.2|97019.7|97109.1|97020.7|97103|97012.8|41
1646968300000|2022-03-11 03:11:40|97106.1|97016.8|97105.1|97018|97106.7|97022.1|97102|97016.8|16
1646968310000|2022-03-11 03:11:50|97105.2|97017.3|97105.1|97016.2|97107.1|97019.5|97101.6|97014|29
1646968320000|2022-03-11 03:12:00|97107|97016.1|97108|97015.2|97108.3|97022.4|97102.5|97015.2|23
1646968330000|2022-03-11 03:12:10|97107.7|97015.3|97101.9|97021.2|97111.7|97023|97099|97014.6|19
1646968340000|2022-03-11 03:12:20|97102.1|97021.6|97105.9|97018.8|97108.7|97021.6|97102.1|97017.6|21
1646968350000|2022-03-11 03:12:30|97106.2|97018.4|97102|97024|97106.5|97024|97101.2|97018.1|28
1646968360000|2022-03-11 03:12:40|97104.5|97022.1|97119|97034.8|97119.3|97036.6|97104.2|97018.9|33
1646968370000|2022-03-11 03:12:50|97118.6|97035|97119.7|97030|97121.4|97035.9|97117.2|97030|23
1646968380000|2022-03-11 03:13:00|97111.2|97029.1|97116.4|97032.5|97117.7|97032.7|97111.1|97027.9|20
1646968390000|2022-03-11 03:13:10|97116.1|97032.9|97117.6|97035.8|97124.9|97037.1|97115.5|97032.2|22
1646968400000|2022-03-11 03:13:20|97121|97034.5|97119.4|97035.8|97121|97039.6|97115.5|97034.5|26
1646968410000|2022-03-11 03:13:30|97119.5|97036.4|97122|97033.8|97122.2|97037.9|97119|97033.8|13
1646968420000|2022-03-11 03:13:40|97121.8|97034.1|97118.6|97031.3|97123.7|97037.6|97114.3|97030.8|23
1646968430000|2022-03-11 03:13:50|97124.1|97025.2|97122|97031.9|97125.5|97032.3|97118.3|97022.9|16
1646968440000|2022-03-11 03:14:00|97123.3|97031.5|97119.7|97030.1|97124.4|97032.2|97119.7|97029|26
1646968450000|2022-03-11 03:14:10|97119.8|97030.2|97119.1|97027.3|97122.5|97030.2|97118.6|97027.2|14
1646968460000|2022-03-11 03:14:20|97120|97025.9|97128.3|97033.5|97128.6|97035.5|97117.6|97025.7|31
1646968470000|2022-03-11 03:14:30|97128.4|97033.6|97128.4|97033.6|97130.1|97034.1|97127.5|97030.6|17
1646968480000|2022-03-11 03:14:40|97127.7|97033|97128.1|97040.6|97129.4|97040.6|97125.2|97032.9|18
1646968490000|2022-03-11 03:14:50|97128.8|97040.3|97132|97035.5|97132|97040.3|97128.4|97035.1|22
1646968500000|2022-03-11 03:15:00|97131.3|97037.1|97133.6|97038.4|97137.5|97043.5|97127.4|97036.9|39
1646968510000|2022-03-11 03:15:10|97133.3|97036.8|97130.8|97039.9|97134.9|97045.9|97130|97036.8|41
1646968520000|2022-03-11 03:15:20|97131.5|97038.4|97132.6|97038.3|97134.7|97039.7|97130.1|97035.7|18
1646968530000|2022-03-11 03:15:30|97132.7|97036|97136.7|97045.2|97139|97048|97131|97036|17
1646968540000|2022-03-11 03:15:40|97136.1|97046.6|97136.8|97044.1|97137.3|97047.4|97135.5|97044.1|15
1646968550000|2022-03-11 03:15:50|97136.5|97045.4|97132.8|97047.5|97137|97047.5|97132.7|97044.1|20
1646968560000|2022-03-11 03:16:00|97132.9|97047.4|97137.6|97045|97138.5|97047.5|97132.9|97040.6|39
1646968570000|2022-03-11 03:16:10|97138.4|97044.8|97138.8|97044.7|97139.5|97045|97138.3|97043.4|10
1646968580000|2022-03-11 03:16:20|97140.8|97043.2|97133.4|97046.5|97141.7|97046.9|97132.6|97042|20
1646968590000|2022-03-11 03:16:30|97132.9|97046|97134.4|97037.9|97136.7|97046.9|97129.9|97037.9|20
1646968600000|2022-03-11 03:16:40|97137.8|97035.6|97134.9|97040.5|97137.8|97044.1|97133.6|97035.6|13
1646968610000|2022-03-11 03:16:50|97135.3|97040|97132.1|97043.7|97135.9|97047.1|97130.3|97040|22
1646968620000|2022-03-11 03:17:00|97132.3|97043.2|97117.6|97031|97132.3|97043.5|97116.9|97026.5|43
1646968630000|2022-03-11 03:17:10|97117.2|97030.3|97119.4|97024.7|97119.5|97030.7|97116.5|97024.1|25
1646968640000|2022-03-11 03:17:20|97118.9|97024.5|97118.7|97025.2|97119.5|97026.9|97117.7|97024.3|15
1646968650000|2022-03-11 03:17:30|97119.1|97025.5|97115.2|97030.1|97119.5|97030.7|97113.8|97025.5|14
1646968660000|2022-03-11 03:17:40|97116.4|97029.1|97118.3|97023.7|97118.8|97030.2|97113.8|97023.7|17
1646968670000|2022-03-11 03:17:50|97118.9|97023.5|97113.2|97025.4|97119.1|97029.7|97108.8|97016|23
1646968680000|2022-03-11 03:18:00|97115.2|97023.8|97114.4|97022.1|97117.2|97024.7|97114.4|97019.2|24
1646968690000|2022-03-11 03:18:10|97114.5|97021.2|97113.1|97030.2|97116.2|97030.5|97111.6|97019|28
1646968700000|2022-03-11 03:18:20|97118.6|97026|97118.2|97026.6|97120.4|97026.6|97118.2|97024.7|12
1646968710000|2022-03-11 03:18:30|97118.3|97025.4|97116.5|97028|97120.8|97028.1|97115.8|97023.9|17
1646968720000|2022-03-11 03:18:40|97117.7|97026.5|97119.6|97026|97120.4|97026.7|97117.7|97024.9|18
1646968730000|2022-03-11 03:18:50|97119.2|97025.1|97116.7|97022.3|97119.2|97026.2|97111.4|97019.6|23
1646968740000|2022-03-11 03:19:00|97118.2|97021.3|97117.9|97021.2|97118.7|97024.9|97116.3|97020.1|14
1646968750000|2022-03-11 03:19:10|97117.5|97020.2|97115.2|97021|97120.2|97024.4|97112.2|97016.1|21
1646968760000|2022-03-11 03:19:20|97115.1|97020.8|97112.9|97019.8|97115.1|97022.6|97108.3|97019.8|17
1646968770000|2022-03-11 03:19:30|97111.6|97020.6|97111.5|97021.2|97112.3|97021.9|97110.8|97019.7|14
1646968780000|2022-03-11 03:19:40|97114.1|97018.8|97119.2|97020.7|97120.9|97025.9|97110.5|97017.2|20
1646968790000|2022-03-11 03:19:50|97119.4|97021.2|97110.7|97024.1|97119.4|97024.1|97110.7|97018.2|29
1646968800000|2022-03-11 03:20:00|97111.8|97023.8|97097.7|97013.3|97112.5|97024.4|97096.5|97008|35
1646968810000|2022-03-11 03:20:10|97096.7|97014.2|97104.6|97012.3|97104.9|97014.5|97096.7|97011.7|15
1646968820000|2022-03-11 03:20:20|97104.9|97011.6|97102.2|97015.5|97106.2|97020.5|97099.6|97011.6|26
1646968830000|2022-03-11 03:20:30|97101.9|97015.4|97107.5|97013.9|97108.6|97016.5|97100.5|97012|24
1646968840000|2022-03-11 03:20:40|97108.2|97012.5|97104.5|97018.9|97109.3|97018.9|97103.7|97010.5|13
1646968850000|2022-03-11 03:20:50|97104.6|97017.1|97106.2|97015.3|97106.7|97017.3|97102.5|97014.4|16
1646968860000|2022-03-11 03:21:00|97105.6|97015.2|97106.4|97010.4|97107.1|97015.6|97099.1|97009.6|30
1646968870000|2022-03-11 03:21:10|97106.6|97008.3|97106.2|97014.1|97107.6|97014.1|97104.2|97008.3|15
1646968880000|2022-03-11 03:21:20|97106.5|97014.2|97101|97014|97106.5|97017.7|97100.8|97013.8|11
1646968890000|2022-03-11 03:21:30|97103.6|97013.4|97110.7|97018.6|97111.3|97020.9|97103.4|97013|29
1646968900000|2022-03-11 03:21:40|97110.8|97018.7|97103.9|97012.7|97114.5|97019.6|97099.9|97009.4|32
1646968910000|2022-03-11 03:21:50|97103.6|97013|97105.6|97007.9|97105.9|97013|97100.3|97007.4|23
1646968920000|2022-03-11 03:22:00|97105.3|97007.7|97103.7|97008.9|97105.3|97010|97103|97007.2|24
1646968930000|2022-03-11 03:22:10|97103.8|97009.3|97098.5|97010.4|97103.8|97013.3|97095.2|97008|7
1646968940000|2022-03-11 03:22:20|97098.8|97010.2|97107|97009.2|97107|97016.2|97098.8|97009|17
1646968950000|2022-03-11 03:22:30|97108.4|97010|97107.3|97012.2|97109.2|97015.8|97103.6|97008.9|23
1646968960000|2022-03-11 03:22:40|97106.3|97015.4|97106.7|97012.4|97107.1|97015.4|97103.8|97011.8|14
1646968970000|2022-03-11 03:22:50|97106.1|97012.9|97109.5|97018.5|97110.8|97018.7|97105|97011.3|36
1646968980000|2022-03-11 03:23:00|97109.4|97018.3|97110.1|97023.7|97114.6|97025.1|97108.7|97017.9|29
1646968990000|2022-03-11 03:23:10|97111.1|97022.8|97110.1|97022.8|97112.7|97023.6|97110.1|97021.3|16
1646969000000|2022-03-11 03:23:20|97109.2|97023.9|97108|97024|97111.6|97025.9|97107.3|97022|10
1646969010000|2022-03-11 03:23:30|97109.7|97022.7|97109.8|97022.3|97111.4|97022.7|97109.6|97020.1|12
1646969020000|2022-03-11 03:23:40|97109.9|97022.4|97104.6|97019|97110.5|97023.5|97104.6|97017.3|17
1646969030000|2022-03-11 03:23:50|97105.7|97018.1|97111.6|97017.5|97114.2|97018.5|97105.7|97016.1|25
1646969040000|2022-03-11 03:24:00|97111.4|97017.4|97110.1|97019.6|97112.2|97020.6|97109.7|97016.4|29
1646969050000|2022-03-11 03:24:10|97110.2|97018.7|97107.9|97020.6|97110.7|97021.9|97104.7|97018.6|11
1646969060000|2022-03-11 03:24:20|97107|97021.1|97104.8|97021.2|97108.2|97022.8|97103.4|97020.3|17
1646969070000|2022-03-11 03:24:30|97105.7|97021.3|97102.4|97022.3|97105.7|97025.5|97095.9|97020.6|20
1646969080000|2022-03-11 03:24:40|97101.8|97021.3|97093.1|97019.1|97109.5|97035.1|97082.9|97017.8|18
1646969090000|2022-03-11 03:24:50|97103.8|97020.3|97085.8|97035.8|97103.8|97035.8|97085.8|97020.3|10
1646969100000|2022-03-11 03:25:00|97105.8|97026.4|97097|97024.7|97105.8|97026.4|97092.2|97017.7|16
1646969110000|2022-03-11 03:25:10|97101.4|97022|97110.6|97013.5|97110.6|97022|97101.4|97013.5|25
1646969120000|2022-03-11 03:25:20|97110.4|97013|97105.2|97012.9|97110.4|97017.9|97099.3|97011.5|33
1646969130000|2022-03-11 03:25:30|97104.9|97013.8|97103.8|97011.3|97106|97017.6|97100.6|97009|23
1646969140000|2022-03-11 03:25:40|97104.8|97010.9|97104|97010.3|97105.2|97012.1|97104|97009.4|17
1646969150000|2022-03-11 03:25:50|97104.2|97009.9|97093.8|97008.2|97104.2|97016.7|97092.8|97005.6|33
1646969160000|2022-03-11 03:26:00|97096.9|97007.7|97094.2|97004.1|97096.9|97008.7|97092.3|97003.8|18
1646969170000|2022-03-11 03:26:10|97088.5|97007.5|97083.2|96995.7|97095.1|97007.5|97081.1|96994.5|38
1646969180000|2022-03-11 03:26:20|97083.4|96995.4|97090.1|97002.6|97091.4|97005.2|97083.2|96992.3|28
1646969190000|2022-03-11 03:26:30|97090.2|97002.7|97095.1|97003.4|97095.1|97007.5|97086.7|96998.9|27
1646969200000|2022-03-11 03:26:40|97092.6|97006.4|97095.7|97004|97098.5|97006.9|97092.6|97001.1|17
1646969210000|2022-03-11 03:26:50|97099.3|97001.3|97093.6|97000.4|97099.3|97004.6|97092.2|97000.1|24
1646969220000|2022-03-11 03:27:00|97094.4|97000|97095.1|97000.7|97095.1|97001.1|97092.1|96999.1|25
1646969230000|2022-03-11 03:27:10|97094.9|96999|97093.3|97006.9|97096.3|97006.9|97088.4|96999|25
1646969240000|2022-03-11 03:27:20|97093.8|97005.9|97089.8|97003.4|97095.7|97006.7|97088.5|97002.2|15
1646969250000|2022-03-11 03:27:30|97089.1|97003.7|97093.8|96999.3|97094.9|97003.7|97088.6|96996.3|37
1646969260000|2022-03-11 03:27:40|97094.2|96999.4|97088.8|97002.4|97094.2|97003.3|97088.2|96998.3|26
1646969270000|2022-03-11 03:27:50|97089.4|97001.6|97090.8|97001.3|97091|97003.9|97085.3|97001|24
1646969280000|2022-03-11 03:28:00|97091.1|97001.2|97092|97000.3|97096.2|97001.7|97088.1|96994.6|33
1646969290000|2022-03-11 03:28:10|97091.4|96999.6|97089.5|97000.2|97092.8|97002.6|97087.6|96997.2|19
1646969300000|2022-03-11 03:28:20|97090.4|97001.2|97090.3|97001|97091.6|97002.5|97087|96998.4|41
1646969310000|2022-03-11 03:28:30|97090.6|97000.9|97090.4|96999.3|97092.3|97001|97090|96997.1|20
1646969320000|2022-03-11 03:28:40|97090.5|96999.2|97085.4|97002.3|97091.3|97002.3|97085.1|96998.6|16
1646969330000|2022-03-11 03:28:50|97087.2|97000.6|97086.7|97000.7|97089|97000.7|97085.3|96995.8|19
1646969340000|2022-03-11 03:29:00|97072.3|96999.5|97081.7|97003.5|97081.7|97003.5|97072.3|96997.9|15
1646969350000|2022-03-11 03:29:10|97085.4|96996.3|97085.9|96996.6|97085.9|96999|97085.4|96995.1|10
1646969360000|2022-03-11 03:29:20|97091.9|96996.3|97088.7|97001.3|97095.7|97002.8|97083.8|96986.7|36
1646969370000|2022-03-11 03:29:30|97087.8|97003.3|97095.7|96998.5|97096.8|97003.3|97087.8|96997.6|32
1646969380000|2022-03-11 03:29:40|97095.4|96999.2|97094|97001.1|97096|97003.9|97090.7|96997.7|26
1646969390000|2022-03-11 03:29:50|97093.8|97001|97091.1|97002.7|97093.8|97002.7|97091.1|97001|21
1646969400000|2022-03-11 03:30:00|97091.4|97002.4|97080.8|96988.7|97097.2|97004.1|97076.1|96985.1|55
1646969410000|2022-03-11 03:30:10|97081.9|96988.6|97076.3|96988.3|97083.2|96991|97075.3|96986.9|39
1646969420000|2022-03-11 03:30:20|97076.2|96987.4|97080|96991.3|97080.7|96991.3|97076.2|96987.4|18
1646969430000|2022-03-11 03:30:30|97080.1|96991.5|97083.4|96988.5|97084.1|96991.5|97080.1|96987.6|19
1646969440000|2022-03-11 03:30:40|97083.7|96987.4|97079.1|96991.2|97084.3|96992.9|97077.7|96986.7|12
1646969450000|2022-03-11 03:30:50|97080.4|96990|97086.7|97001.4|97093.8|97003.2|97079.8|96989.9|27
1646969460000|2022-03-11 03:31:00|97087.6|97000.6|97090.3|97000.7|97091.9|97003.8|97086.9|96999.3|30
1646969470000|2022-03-11 03:31:10|97090.6|97000.3|97092.7|97004.4|97092.9|97005.8|97089.1|97000.3|32
1646969480000|2022-03-11 03:31:20|97092.6|97004.2|97096|97001.1|97096.9|97004.2|97092.6|96999.7|13
1646969490000|2022-03-11 03:31:30|97096.4|97004.7|97096.9|97003.5|97098.2|97006.5|97096.3|97003.5|27
1646969500000|2022-03-11 03:31:40|97096.7|97004.6|97102.9|97012.4|97103.6|97015.8|97093.8|97004.6|33
1646969510000|2022-03-11 03:31:50|97102.5|97013.3|97102|97014.8|97104.3|97023.2|97101.6|97012.1|25
1646969520000|2022-03-11 03:32:00|97101.7|97015.3|97104.3|97010.2|97110.9|97022.8|97101.6|97002.2|48
1646969530000|2022-03-11 03:32:10|97104.4|97009.7|97109.6|97016|97109.6|97016.5|97104|97008|35
1646969540000|2022-03-11 03:32:20|97109.3|97016.5|97098.7|97007.4|97110.4|97016.5|97096.3|97006.7|40
1646969550000|2022-03-11 03:32:30|97098.8|97007|97096.3|97003.2|97100.6|97007.7|97094.3|97000.3|43
1646969560000|2022-03-11 03:32:40|97096|97004.6|97097.7|97003.6|97097.7|97004.8|97095.9|97003.2|26
1646969570000|2022-03-11 03:32:50|97097.4|97003.5|97090.8|96996.2|97097.4|97003.8|97088.2|96993.9|34
1646969580000|2022-03-11 03:33:00|97091.4|96995.5|97091.3|97000.5|97095.1|97000.7|97090.2|96995.5|29
1646969590000|2022-03-11 03:33:10|97093.3|96998.6|97095.8|97001.2|97095.8|97001.2|97092.8|96997.9|8
1646969600000|2022-03-11 03:33:20|97095.3|97002.7|97100.8|97008.5|97102.8|97008.9|97095.3|97002.7|29
1646969610000|2022-03-11 03:33:30|97101.2|97008.2|97109.3|97013.9|97110|97017.2|97101.2|97008.2|31
1646969620000|2022-03-11 03:33:40|97107|97017.4|97115.3|97025.9|97117.5|97025.9|97107|97012.6|36
1646969630000|2022-03-11 03:33:50|97115.7|97022.2|97109.4|97015.2|97118.1|97023.7|97106.1|97013.1|28
1646969640000|2022-03-11 03:34:00|97109.5|97015.1|97102.9|97017|97110.6|97021.8|97102.9|97015.1|27
1646969650000|2022-03-11 03:34:10|97101.7|97016.7|97108.1|97019|97108.3|97020.6|97101.7|97015.4|29
1646969660000|2022-03-11 03:34:20|97109|97018.8|97106.5|97011.6|97109.9|97022.9|97098.8|97011.4|32
1646969670000|2022-03-11 03:34:30|97106.7|97011|97105.4|97012.3|97108|97014|97103.9|97010.1|38
1646969680000|2022-03-11 03:34:40|97106.1|97012.1|97102.8|97012.6|97106.4|97014.3|97099.3|97010.8|19
1646969690000|2022-03-11 03:34:50|97102.3|97012.1|97102.9|97015.2|97103.5|97015.5|97100.3|97011.9|33
1646969700000|2022-03-11 03:35:00|97102.5|97014.8|97102.3|97014.1|97103.8|97015.1|97099.4|97011.9|32
1646969710000|2022-03-11 03:35:10|97102.5|97012.4|97100.7|97006.4|97103.2|97013.6|97098.9|97006.4|31
1646969720000|2022-03-11 03:35:20|97100.9|97006.3|97096.9|97010.6|97103.9|97011.7|97096.3|97003.3|14
1646969730000|2022-03-11 03:35:30|97099.1|97010.2|97092.3|97004.1|97101.6|97012.4|97090.9|97000.2|32
1646969740000|2022-03-11 03:35:40|97093|97003.3|97088.3|96999.8|97094.6|97003.3|97085.4|96998|35
1646969750000|2022-03-11 03:35:50|97087.6|97000.1|97088|97000.7|97091.5|97003.4|97083.7|96994.3|34
1646969760000|2022-03-11 03:36:00|97088.6|97000.6|97088.8|97002.8|97090.4|97002.8|97088.6|97000.6|22
1646969770000|2022-03-11 03:36:10|97089.4|97001.5|97102|97002.1|97102|97009.9|97088.8|96999.4|27
1646969780000|2022-03-11 03:36:20|97101.2|97002.4|97092.6|97008.4|97101.4|97011|97088.6|97001.3|14
1646969790000|2022-03-11 03:36:30|97091.3|97009.1|97078.9|97028.9|97104.8|97028.9|97078.9|97006|22
1646969800000|2022-03-11 03:36:40|97089.9|97018.2|97093.2|97013|97096.2|97018.2|97088.3|97010.7|14
1646969810000|2022-03-11 03:36:50|97093.4|97012.9|97097.1|97009.5|97097.5|97013.1|97093|97009|10
1646969820000|2022-03-11 03:37:00|97097.2|97009.4|97103.4|97005.8|97103.5|97012.5|97095.5|97005.2|25
1646969830000|2022-03-11 03:37:10|97103.5|97005.6|97087.2|97010.9|97103.5|97011.9|97086.1|97005.5|21
1646969840000|2022-03-11 03:37:20|97089.1|97009.6|97093.3|97006.6|97093.3|97009.6|97089.1|97003.9|22
1646969850000|2022-03-11 03:37:30|97092.1|97007.6|97096.8|97007.9|97096.9|97009.3|97091.1|97006.3|19
1646969860000|2022-03-11 03:37:40|97091.3|97011.6|97088.4|97014.5|97100.2|97014.5|97088.4|97008|19
1646969870000|2022-03-11 03:37:50|97094.9|97011.2|97096|97016.4|97097.1|97016.5|97092|97011.2|22
1646969880000|2022-03-11 03:38:00|97095.8|97016.7|97104.1|97013.9|97104.4|97017|97095.8|97012.2|20
1646969890000|2022-03-11 03:38:10|97103.7|97014.8|97099|97012.2|97104.4|97014.8|97098.6|97009.9|27
1646969900000|2022-03-11 03:38:20|97099.1|97012.4|97094.5|97006.5|97102.7|97012.9|97094.5|97005.5|29
1646969910000|2022-03-11 03:38:30|97097|97006.9|97086.1|97001.4|97097.6|97006.9|97086|96999.7|28
1646969920000|2022-03-11 03:38:40|97086.3|97001.5|97085.9|96996.6|97089.3|97002.7|97080.9|96996.5|31
1646969930000|2022-03-11 03:38:50|97086.8|96997.7|97079.8|96997.2|97089.5|96998.9|97079.8|96994.8|19
1646969940000|2022-03-11 03:39:00|97079.4|96996.9|97082.1|96999.3|97087.5|97002.3|97079.2|96996.4|35
1646969950000|2022-03-11 03:39:10|97082.8|96998.6|97083.5|96995.8|97083.9|96998.9|97081.6|96995.8|22
1646969960000|2022-03-11 03:39:20|97083.6|96995.9|97084.9|96995|97084.9|96999.2|97081.2|96994.9|21
1646969970000|2022-03-11 03:39:30|97085|96995.5|97080|96997.3|97085|96998.8|97078.4|96994|13
1646969980000|2022-03-11 03:39:40|97080.2|96997.5|97073.7|96989|97081.8|96997.5|97072.4|96989|26
1646969990000|2022-03-11 03:39:50|97074.3|96993.6|97079.1|96994|97080.4|96996.3|97074.3|96993|24
1646970000000|2022-03-11 03:40:00|97080.1|96993.1|97074.9|96990.7|97084.4|96993.1|97072.2|96989.1|22
1646970010000|2022-03-11 03:40:10|97075|96990.1|97077.6|96989.4|97079|96990.1|97074.8|96987.1|9
1646970020000|2022-03-11 03:40:20|97078.1|96988.1|97073.2|96988.9|97078.1|96993|97069.3|96988.1|15
1646970030000|2022-03-11 03:40:30|97073.1|96988.2|97075.9|96985.6|97080.5|96988.6|97072.7|96982|6
1646970040000|2022-03-11 03:40:40|97076.5|96984.4|97075.5|96986.1|97081.4|96987.7|97074|96981.3|22
1646970050000|2022-03-11 03:40:50|97074.8|96987.6|97085.6|96994.2|97087.6|96999.5|97074.2|96987.1|29
1646970060000|2022-03-11 03:41:00|97085.5|96993.9|97085.4|96994.6|97087.4|96997|97082.9|96992.2|24
1646970070000|2022-03-11 03:41:10|97085.2|96993.9|97085.1|97002.4|97087.6|97002.4|97076.8|96993.6|20
1646970080000|2022-03-11 03:41:20|97084.6|97002.6|97088.2|96993.5|97089|97002.6|97081.3|96993.5|25
1646970090000|2022-03-11 03:41:30|97087.5|96991.5|97080.6|96995.9|97089.9|96997.4|97080.5|96991.5|12
1646970100000|2022-03-11 03:41:40|97082.8|96998.7|97096.5|97002.8|97097.2|97006.7|97082.8|96998.7|47
1646970110000|2022-03-11 03:41:50|97096.3|97003|97104.9|97009.8|97106.4|97016.1|97090|97001.3|33
1646970120000|2022-03-11 03:42:00|97104.8|97009.7|97094.9|97011.5|97106.4|97016|97093.6|97008.7|31
1646970130000|2022-03-11 03:42:10|97093.8|97012.2|97096.2|97008.7|97096.9|97012.2|97093.8|97008.4|15
1646970140000|2022-03-11 03:42:20|97095.3|97009.6|97073.3|96957.3|97095.3|97009.6|97069.9|96957.3|56
1646970150000|2022-03-11 03:42:30|97073.8|96960.6|97052.3|96936.3|97073.8|96962.2|97049.7|96936|46
1646970160000|2022-03-11 03:42:40|97053.4|96937.4|97054.4|96950.9|97059.5|96958.2|97050.3|96934.3|36
1646970170000|2022-03-11 03:42:50|97054.2|96950.7|97058.6|96947|97065.5|96961.9|97053.1|96940.3|45
1646970180000|2022-03-11 03:43:00|97059.6|96945.5|97062|96946|97064.4|96959|97059.6|96944.8|24
1646970190000|2022-03-11 03:43:10|97063.8|96947.8|97060.6|96948.2|97064.1|96954.9|97056.7|96947.8|7
1646970200000|2022-03-11 03:43:20|97063.6|96948.4|97056.8|96940.8|97063.6|96949|97056.8|96940.8|20
1646970210000|2022-03-11 03:43:30|97057.3|96942.1|97057.9|96948.7|97060.9|96953.3|97054.4|96941.4|37
1646970220000|2022-03-11 03:43:40|97054.7|96959|97056.5|96953.9|97058.1|96960.9|97054.7|96953.3|25
1646970230000|2022-03-11 03:43:50|97047.9|96959.5|97056.2|96954.6|97057.1|96962.2|97047.9|96950.3|13
1646970240000|2022-03-11 03:44:00|97056.3|96956.3|97062.1|96947|97064.1|96956.6|97056.3|96947|24
1646970250000|2022-03-11 03:44:10|97061.7|96946.6|97050.9|96942.4|97062.7|96955.7|97048.8|96939.9|36
1646970260000|2022-03-11 03:44:20|97049.7|96935.7|97050|96939.9|97053.5|96945.2|97049.4|96934.9|21
1646970270000|2022-03-11 03:44:30|97049.8|96940.2|97047.6|96943|97049.8|96947.9|97044.3|96940.2|24
1646970280000|2022-03-11 03:44:40|97047.7|96942.7|97045.1|96954.6|97050.7|96957|97040|96941.8|30
1646970290000|2022-03-11 03:44:50|97044.7|96955.7|97050|96952|97052.6|96955.7|97043.9|96946.9|32
1646970300000|2022-03-11 03:45:00|97049.3|96950|97038.5|96956.2|97050.8|96956.2|97038.5|96947.9|23
1646970310000|2022-03-11 03:45:10|97042|96956.4|97047.3|96955.6|97047.4|96959.6|97040.8|96955.2|21
1646970320000|2022-03-11 03:45:20|97047.2|96955.5|97048|96957.4|97048.2|96958.5|97042.7|96954.6|34
1646970330000|2022-03-11 03:45:30|97048.1|96956.8|97047.7|96954.7|97048.1|96957.3|97045.2|96954.4|26
1646970340000|2022-03-11 03:45:40|97043.9|96955.6|97048.1|96953.2|97048.5|96955.6|97043.8|96951.8|27
1646970350000|2022-03-11 03:45:50|97047.9|96953.8|97048.3|96952.3|97048.5|96953.8|97046.6|96951.1|23
1646970360000|2022-03-11 03:46:00|97048.4|96953|97045.9|96954.4|97048.8|96956.9|97042.1|96951.3|42
1646970370000|2022-03-11 03:46:10|97045.5|96953.7|97042.8|96955.4|97046.5|96957.2|97042.8|96951.8|36
1646970380000|2022-03-11 03:46:20|97043.1|96955|97044.2|96954.9|97046.9|96955.8|97042.6|96952.8|27
1646970390000|2022-03-11 03:46:30|97044.5|96955.3|97044|96952.5|97045.3|96955.3|97041.5|96949.8|17
1646970400000|2022-03-11 03:46:40|97043.9|96949.7|97025.7|96939|97044.5|96954.7|97025.7|96932.7|31
1646970410000|2022-03-11 03:46:50|97025.6|96938.9|97016.6|96916.2|97026.4|96938.9|97013.8|96909.7|53
1646970420000|2022-03-11 03:47:00|97018|96914.2|97016.5|96922.9|97018.3|96922.9|97013.9|96914|34
1646970430000|2022-03-11 03:47:10|97015.8|96922|97010.9|96914.6|97016.6|96922|97008.5|96914.2|34
1646970440000|2022-03-11 03:47:20|97012.2|96913.2|97018.9|96927|97021.5|96932.5|97010.3|96913.2|35
1646970450000|2022-03-11 03:47:30|97019.7|96927.2|97017|96930.5|97023|96932.7|97014.7|96925.8|21
1646970460000|2022-03-11 03:47:40|97017.6|96929.2|97021.4|96937.7|97033.1|96943.2|97017.6|96928.7|36
1646970470000|2022-03-11 03:47:50|97022.6|96937.2|97022.4|96936.5|97025.6|96937.6|97022.4|96936|28
1646970480000|2022-03-11 03:48:00|97022.9|96936|97024.2|96937|97025.2|96937.2|97022.7|96935.5|36
1646970490000|2022-03-11 03:48:10|97024.3|96937.1|97026.6|96939.3|97028.3|96942.6|97023.3|96934.6|36
1646970500000|2022-03-11 03:48:20|97027.1|96937.4|97026.4|96938.8|97030.4|96939.2|97025.3|96936|27
1646970510000|2022-03-11 03:48:30|97027.5|96937.8|97024.7|96940.5|97028.9|96941.4|97023.1|96937.1|23
1646970520000|2022-03-11 03:48:40|97023|96941.5|97024.6|96941|97026.7|96942.4|97023|96939.8|23
1646970530000|2022-03-11 03:48:50|97025.8|96939.9|97029.8|96945.8|97029.8|96947|97025.8|96939.9|28
1646970540000|2022-03-11 03:49:00|97029.5|96946|97032.5|96944.4|97032.5|96947.7|97027.5|96944.2|12
1646970550000|2022-03-11 03:49:10|97032.4|96944.2|97029.9|96946|97033.3|96948.7|97026.8|96944.2|20
1646970560000|2022-03-11 03:49:20|97031.2|96945.9|97030.8|96943.5|97031.3|96948|97028.1|96943.5|14
1646970570000|2022-03-11 03:49:30|97030.6|96943.4|97031.3|96944.4|97033.7|96949.6|97024.5|96943.1|35
1646970580000|2022-03-11 03:49:40|97029.6|96945.3|97032.6|96943|97034.4|96945.3|97029.6|96942.3|15
1646970590000|2022-03-11 03:49:50|97031.7|96943.4|97028.1|96947.1|97034.2|96948.6|97026.4|96942.5|10
1646970600000|2022-03-11 03:50:00|97032.4|96944.2|97034.2|96942.3|97034.2|96946.7|97022.5|96942|15
1646970610000|2022-03-11 03:50:10|97033.9|96942.2|97035.1|96936.3|97035.1|96944.5|97022.3|96935.8|20
1646970620000|2022-03-11 03:50:20|97035.5|96936.7|97022.9|96937.1|97035.5|96941.2|97020.2|96936.2|31
1646970630000|2022-03-11 03:50:30|97023.8|96936.4|97022.7|96937.1|97024.1|96937.1|97022.6|96935.9|15
1646970640000|2022-03-11 03:50:40|97023.4|96936.5|97023.3|96937.4|97026.2|96941.3|97022.1|96936.5|22
1646970650000|2022-03-11 03:50:50|97023.8|96937.1|97026.2|96935.3|97026.9|96937.1|97023.4|96933.7|17
1646970660000|2022-03-11 03:51:00|97026|96935.4|97024.2|96938.1|97026.7|96940.1|97022.3|96935|23
1646970670000|2022-03-11 03:51:10|97025.4|96936.8|97023.6|96926.8|97032.9|96937.8|97023.6|96917.9|31
1646970680000|2022-03-11 03:51:20|97022.1|96932|97021|96936.1|97024.4|96937|97019.7|96929.5|20
1646970690000|2022-03-11 03:51:30|97023.3|96934.8|97016.2|96930.4|97023.8|96936.1|97015.4|96928.2|24
1646970700000|2022-03-11 03:51:40|97016.1|96930.3|97014.8|96928.5|97017.1|96930.4|97013.3|96927.8|24
1646970710000|2022-03-11 03:51:50|97015.7|96927.7|97016.2|96927.1|97017.3|96928.6|97015.4|96925.7|26
1646970720000|2022-03-11 03:52:00|97016.1|96927.2|97013.8|96924.4|97016.1|96928.6|97010.1|96923.6|39
1646970730000|2022-03-11 03:52:10|97013.6|96923.7|97005.4|96914.3|97014.8|96923.7|96999.6|96913.5|51
1646970740000|2022-03-11 03:52:20|97005.2|96914.1|97001.6|96915.3|97006.1|96916.1|97001.6|96913.7|25
1646970750000|2022-03-11 03:52:30|97002.1|96915.2|97002.5|96916.1|97003.8|96916.6|96999.5|96913.2|29
1646970760000|2022-03-11 03:52:40|97002.4|96915.9|97003.3|96915.3|97003.8|96916|97001.3|96914.3|25
1646970770000|2022-03-11 03:52:50|97002.1|96916.7|97004.3|96914.6|97005.5|96916.9|97001.9|96913.8|15
1646970780000|2022-03-11 03:53:00|97004.4|96914.2|97001.9|96917.1|97004.4|96919.3|96994.7|96914.2|17
1646970790000|2022-03-11 03:53:10|97002|96917.4|97005.4|96914.9|97005.4|96917.4|97001.3|96914.9|7
1646970800000|2022-03-11 03:53:20|97006.5|96913.8|96997.8|96927.1|97009.6|96927.3|96997.8|96913.6|26
1646970810000|2022-03-11 03:53:30|96996.8|96925.1|97005.7|96926.5|97008.8|96937.2|96987.2|96923.4|30
1646970820000|2022-03-11 03:53:40|97004.7|96928|97001.5|96917.5|97008.6|96928|96996.6|96913.3|21
1646970830000|2022-03-11 03:53:50|97002.4|96916.8|97000.3|96918.5|97003.9|96918.5|97000.3|96915.4|6
1646970840000|2022-03-11 03:54:00|97000.4|96918.4|97003.2|96916.1|97004.2|96918.9|96999.5|96914.8|12
1646970850000|2022-03-11 03:54:10|97006.5|96912.9|97003.8|96907.5|97007.1|96918|96996.6|96905.4|34
1646970860000|2022-03-11 03:54:20|97004.1|96906.7|96996.7|96907.2|97004.1|96915.4|96991.2|96903.6|25
1646970870000|2022-03-11 03:54:30|96995.3|96909.6|96997.6|96905.2|96999.2|96909.6|96995.3|96903.7|23
1646970880000|2022-03-11 03:54:40|96996.5|96907.4|96992.5|96909.4|96997.6|96911.3|96990.4|96905.3|18
1646970890000|2022-03-11 03:54:50|96992.7|96909.6|96992.3|96909.5|96993.1|96909.7|96990.8|96908|19
1646970900000|2022-03-11 03:55:00|96992.4|96909.3|96992|96911.1|96996.1|96911.1|96992|96905.5|11
1646970910000|2022-03-11 03:55:10|96992.2|96910.9|96997.6|96905.1|96997.6|96910.9|96992.2|96905.1|13
1646970920000|2022-03-11 03:55:20|96997|96905.6|96994.4|96908.3|96998.5|96909.8|96989.5|96903.7|24
1646970930000|2022-03-11 03:55:30|96994.6|96908.5|96993.8|96909.8|96994.7|96910.8|96992.2|96908|12
1646970940000|2022-03-11 03:55:40|96995|96908.7|96995.2|96908.4|96997.2|96908.9|96995|96906.9|12
1646970950000|2022-03-11 03:55:50|96990.8|96912|96991.5|96910.9|96991.5|96912|96988.5|96910.1|6
1646970960000|2022-03-11 03:56:00|96989.7|96912.4|96998.2|96908.2|96999.9|96912.4|96989.7|96902.5|9
1646970970000|2022-03-11 03:56:10|96998|96907.6|97011.3|96918|97012.6|96923.5|96998|96907.6|21
1646970980000|2022-03-11 03:56:20|97011.7|96918.5|97012.1|96924.9|97022.3|96931.2|97007|96918.5|42
1646970990000|2022-03-11 03:56:30|97012.4|96925.5|97015.6|96913.5|97017.8|96925.9|97006.4|96908.4|33
1646971000000|2022-03-11 03:56:40|97015.3|96913.9|97011.4|96916.2|97015.6|96917.3|97011.4|96913.8|26
1646971010000|2022-03-11 03:56:50|97012.4|96915|97013.7|96917.1|97015.9|96917.8|97011|96914.3|26
1646971020000|2022-03-11 03:57:00|97014.5|96916.7|97006.5|96917.6|97014.5|96923.2|97002|96911.8|17
1646971030000|2022-03-11 03:57:10|97008.2|96919.1|97006.1|96916.8|97011.5|96919.8|97004|96913.5|29
1646971040000|2022-03-11 03:57:20|97005.5|96916.3|97004.5|96914.8|97006.5|96920.2|97002.9|96914.8|14
1646971050000|2022-03-11 03:57:30|97004.6|96915|97005.8|96908.8|97006.1|96927|96997.6|96908.8|19
1646971060000|2022-03-11 03:57:40|97005.5|96910.2|97002.8|96914.2|97005.5|96914.2|97002.6|96910.2|14
1646971070000|2022-03-11 03:57:50|97002.7|96913.1|97000.5|96915.9|97003.5|96915.9|97000.5|96911.6|11
1646971080000|2022-03-11 03:58:00|97002.7|96912.1|97005|96919.7|97008.3|96924.1|96996.5|96911.9|27
1646971090000|2022-03-11 03:58:10|97004.6|96917.6|97000.6|96919|97005.4|96920.2|97000.6|96915.2|21
1646971100000|2022-03-11 03:58:20|97003.1|96915|96996.4|96909|97003.2|96915.1|96993.2|96903.3|28
1646971110000|2022-03-11 03:58:30|96997.9|96906.1|96995.3|96905.6|96998|96908.4|96994.7|96905.6|15
1646971120000|2022-03-11 03:58:40|96995.7|96905.7|97000.7|96896.7|97003.8|96908.2|96995.2|96895|23
1646971130000|2022-03-11 03:58:50|97002.2|96889.8|96999.6|96893.5|97005.3|96899.4|96997.9|96889.4|23
1646971140000|2022-03-11 03:59:00|96998.6|96894.8|97001.4|96901.6|97001.4|96904.7|96997|96894.8|26
1646971150000|2022-03-11 03:59:10|97000.8|96901|96998.7|96902.8|97002.3|96904.1|96998|96900.9|23
1646971160000|2022-03-11 03:59:20|96997.7|96903.2|96996.8|96904.2|97008.5|96907.5|96993.6|96894.9|23
1646971170000|2022-03-11 03:59:30|96996.9|96904.4|96991.5|96906.3|96998.3|96906.3|96991.5|96900.4|17
1646971180000|2022-03-11 03:59:40|96992.9|96903.9|96996.9|96906.2|96998.7|96907.3|96992.9|96901.9|16
1646971190000|2022-03-11 03:59:50|96997.5|96905.7|96991.4|96905|96998.3|96905.7|96991|96903.2|19
1646971200000|2022-03-11 04:00:00|96991.3|96904.5|96994.2|96906.6|96997.8|96913|96991.3|96901.2|14
1646971210000|2022-03-11 04:00:10|96995|96905.3|96997.2|96908.7|97005.7|96912.7|96993.1|96893|32
1646971220000|2022-03-11 04:00:20|96999.1|96907.2|96994.5|96908.7|97003.5|96910.9|96992.9|96892.5|25
1646971230000|2022-03-11 04:00:30|96995.3|96906.4|97000.2|96907.4|97000.2|96911.5|96995.1|96905.2|23
1646971240000|2022-03-11 04:00:40|97000.7|96909|96999.5|96908.9|97001.1|96911.4|96997|96906.9|14
1646971250000|2022-03-11 04:00:50|96999.7|96909.6|96985.9|96913|97000.3|96913|96985.9|96905.7|10
1646971260000|2022-03-11 04:01:00|96994.2|96910.5|96999.7|96902.4|97004.5|96914.4|96994.2|96900.4|27
1646971270000|2022-03-11 04:01:10|96999|96903.2|97002.1|96903.1|97004.5|96906.5|96998.9|96888.5|29
1646971280000|2022-03-11 04:01:20|97004.2|96903.6|97001.1|96903|97005.5|96906|97001.1|96901.1|30
1646971290000|2022-03-11 04:01:30|97001|96904|97009|96906.7|97009|96908.9|97001|96901.8|15
1646971300000|2022-03-11 04:01:40|97009.4|96907.3|97005.3|96904.2|97010.4|96909.2|97003.6|96900.3|33
1646971310000|2022-03-11 04:01:50|97004.1|96906.3|97008.3|96905.7|97008.3|96906.3|97003.2|96900.9|36
1646971320000|2022-03-11 04:02:00|97009.1|96904.9|97013|96909.6|97013.1|96910.2|97006.3|96903.3|37
1646971330000|2022-03-11 04:02:10|97017.5|96908.4|97016.2|96902.4|97018.9|96908.4|97013.5|96900.5|22
1646971340000|2022-03-11 04:02:20|97015.1|96904.9|97020|96904|97027.1|96918|97015.1|96900.2|23
1646971350000|2022-03-11 04:02:30|97019.7|96907|97019.9|96911|97023.2|96911|97016|96902.7|33
1646971360000|2022-03-11 04:02:40|97020.2|96910.7|97019|96909.7|97021|96911.1|97017.6|96906.3|20
1646971370000|2022-03-11 04:02:50|97020.2|96909.1|97022.3|96910.5|97024.2|96914.4|97015.6|96907.1|25
1646971380000|2022-03-11 04:03:00|97021.5|96912.5|97019.1|96919.7|97026.3|96919.7|97019.1|96912.1|17
1646971390000|2022-03-11 04:03:10|97017.3|96923.2|97020.8|96916.3|97021.6|96927.8|97015.5|96914.7|21
1646971400000|2022-03-11 04:03:20|97021|96916.5|97020.2|96917.8|97023.4|96917.8|97020.2|96913.3|17
1646971410000|2022-03-11 04:03:30|97021.4|96916.6|97017.7|96925.1|97021.8|96927.5|97017.1|96916.6|11
1646971420000|2022-03-11 04:03:40|97017.8|96926.8|97019.3|96925.7|97019.3|96926.8|97015.7|96924.5|22
1646971430000|2022-03-11 04:03:50|97019.2|96923.9|97022.9|96928.8|97025.2|96934.9|97012|96923.9|24
1646971440000|2022-03-11 04:04:00|97023.7|96929.2|97025|96933.3|97025.7|96937.3|97020.2|96929.2|29
1646971450000|2022-03-11 04:04:10|97024.7|96934.4|97023|96936.4|97026.1|96936.5|97023|96932.5|21
1646971460000|2022-03-11 04:04:20|97024.1|96936.5|97024.5|96940.1|97027|96940.3|97020.1|96935.5|25
1646971470000|2022-03-11 04:04:30|97025.2|96938.6|97025.5|96942.3|97032.2|96946.4|97021.7|96936.2|36
1646971480000|2022-03-11 04:04:40|97026.8|96941.8|97027.3|96940|97028.3|96942.6|97024.1|96939.3|13
1646971490000|2022-03-11 04:04:50|97026.6|96939.8|97024.7|96942.2|97027.4|96944.2|97020.8|96939.8|26
1646971500000|2022-03-11 04:05:00|97025.8|96941.2|97036.3|96931|97039.7|96943.2|97022.3|96927.6|51
1646971510000|2022-03-11 04:05:10|97035.5|96933.8|97030.8|96933.7|97036.7|96936.6|97028.6|96930.2|32
1646971520000|2022-03-11 04:05:20|97030.9|96933.5|97030|96932.4|97032.4|96936.3|97028.7|96930.5|22
1646971530000|2022-03-11 04:05:30|97029.6|96933|97028.2|96921.7|97032.5|96938.5|97026|96921.7|38
1646971540000|2022-03-11 04:05:40|97025.6|96925.4|97026.4|96926|97028|96928.6|97023.8|96921.6|22
1646971550000|2022-03-11 04:05:50|97026|96926.1|97022.5|96919.7|97030.1|96929|97020.6|96916.4|19
1646971560000|2022-03-11 04:06:00|97022.2|96920.9|97024.4|96921.4|97024.5|96928.1|97018.5|96917.9|18
1646971570000|2022-03-11 04:06:10|97023.2|96922.7|97017.1|96934.1|97024.3|96934.7|97016|96920|15
1646971580000|2022-03-11 04:06:20|97025.7|96926.9|97011.9|96935.6|97025.7|96935.7|97009.5|96926.5|17
1646971590000|2022-03-11 04:06:30|97016.6|96932.8|97025.8|96934.8|97027.8|96942.8|97010.5|96931.2|31
1646971600000|2022-03-11 04:06:40|97026.1|96935.2|97024.5|96935.4|97027.3|96936.6|97024.5|96933.7|20
1646971610000|2022-03-11 04:06:50|97024.8|96935.1|97023.3|96937.1|97026.9|96939.6|97021.7|96932.8|22
1646971620000|2022-03-11 04:07:00|97023.4|96937.9|97021.8|96936.8|97024.7|96939.1|97020.8|96935.9|23
1646971630000|2022-03-11 04:07:10|97020.9|96936.7|97023.3|96939.1|97023.6|96942.4|97018.5|96930.5|16
1646971640000|2022-03-11 04:07:20|97021.9|96940.4|97022.4|96938.9|97025.6|96942.5|97018.2|96935.6|21
1646971650000|2022-03-11 04:07:30|97021.9|96939.3|97019.6|96937.7|97027|96939.3|97019.2|96935.3|16
1646971660000|2022-03-11 04:07:40|97022.9|96935.4|97024|96932.6|97024.9|96936.7|97021.5|96931.6|21
1646971670000|2022-03-11 04:07:50|97024.4|96932.1|97017.6|96927.2|97024.4|96940.8|97015.3|96925.6|23
1646971680000|2022-03-11 04:08:00|97018.6|96925.2|97017|96930.4|97018.7|96930.9|97016.2|96925.2|29
1646971690000|2022-03-11 04:08:10|97016|96931.9|97024.9|96924.1|97026|96935.2|97015.1|96920.9|34
1646971700000|2022-03-11 04:08:20|97025|96923.6|97012.9|96928.7|97025.2|96931.7|97011.9|96922.5|20
1646971710000|2022-03-11 04:08:30|97012.5|96929.7|97013.8|96916.7|97018.2|96929.7|97009.1|96916.7|38
1646971720000|2022-03-11 04:08:40|97012.6|96919.1|97012.4|96911.6|97015|96923.8|97008|96911.6|36
1646971730000|2022-03-11 04:08:50|97012|96912.8|97016.1|96924.1|97018.1|96924.4|97011.8|96911.1|25
1646971740000|2022-03-11 04:09:00|97017|96923|97022.4|96941.4|97027.5|96941.4|97012.9|96922.9|50
1646971750000|2022-03-11 04:09:10|97022.3|96941.8|97022.5|96939.1|97025.1|96942.9|97019|96938.5|20
1646971760000|2022-03-11 04:09:20|97022.4|96939|97022.2|96939.4|97022.4|96940.7|97021.6|96939|6
1646971770000|2022-03-11 04:09:30|97021.8|96940.2|97025.1|96930.1|97025.1|96940.2|97016.3|96930.1|18
1646971780000|2022-03-11 04:09:40|97025.4|96930|97021.3|96929.2|97025.4|96933.1|97019.9|96928.8|24
1646971790000|2022-03-11 04:09:50|97023.4|96929.7|97016.9|96932|97024.1|96933.5|97016.4|96928.8|21
1646971800000|2022-03-11 04:10:00|97019.1|96929.7|97017.7|96929.6|97022.8|96930.8|97017.3|96924.7|16
1646971810000|2022-03-11 04:10:10|97017.2|96928.7|97020.5|96941.6|97026.9|96941.6|97017.2|96926.8|29
1646971820000|2022-03-11 04:10:20|97025.1|96937.9|97026.3|96938|97033.1|96940.4|97023.5|96931.2|36
1646971830000|2022-03-11 04:10:30|97029.4|96934.6|97028.6|96935.2|97029.9|96939.6|97026|96934.6|21
1646971840000|2022-03-11 04:10:40|97027.8|96936.3|97027.6|96937|97029.4|96938.4|97026.5|96936.1|20
1646971850000|2022-03-11 04:10:50|97028.5|96936|97025.7|96940.4|97029.3|96941.4|97024.6|96935.7|24
1646971860000|2022-03-11 04:11:00|97026.6|96939.7|97027|96938.2|97027.3|96939.7|97026|96937.9|22
1646971870000|2022-03-11 04:11:10|97027.1|96938.3|97025.6|96942|97027.1|96942.4|97022.8|96937.7|26
1646971880000|2022-03-11 04:11:20|97025.7|96942.1|97027|96941.3|97029.7|96942.1|97025.7|96937.6|13
1646971890000|2022-03-11 04:11:30|97027.5|96940.8|97027.7|96941.4|97029.6|96942.4|97026.9|96938.5|18
1646971900000|2022-03-11 04:11:40|97027.9|96941.5|97025.5|96943.6|97028.9|96945.2|97022.6|96939.2|17
1646971910000|2022-03-11 04:11:50|97027.9|96940.9|97026.8|96940.2|97031.4|96942.4|97026|96938|19
1646971920000|2022-03-11 04:12:00|97027.9|96939.3|97020.8|96942.7|97027.9|96943.6|97018.3|96938.3|24
1646971930000|2022-03-11 04:12:10|97020.9|96942.3|97023.1|96937.4|97027.3|96942.4|97020.9|96933|24
1646971940000|2022-03-11 04:12:20|97025.4|96935.1|97018.1|96942.4|97025.4|96942.4|97018.1|96933.8|7
1646971950000|2022-03-11 04:12:30|97021.1|96940|97020.4|96938.9|97022.3|96940|97018.8|96937.8|11
1646971960000|2022-03-11 04:12:40|97021.4|96938.3|97019|96936|97021.5|96938.4|97019|96934.6|20
1646971970000|2022-03-11 04:12:50|97019.2|96935.5|97015.4|96937.8|97026.6|96940.6|97013.3|96929.9|19
1646971980000|2022-03-11 04:13:00|97016.4|96937.7|97021.4|96938.4|97022.7|96940.6|97015.8|96936.8|14
1646971990000|2022-03-11 04:13:10|97022.2|96938.2|97020.7|96938.8|97023.8|96942.4|97017.1|96935.1|16
1646972000000|2022-03-11 04:13:20|97020.8|96938.9|97021.6|96939.5|97021.8|96943|97017.2|96937.9|24
1646972010000|2022-03-11 04:13:30|97021.7|96939.7|97016|96937.3|97024|96939.9|97016|96935.8|18
1646972020000|2022-03-11 04:13:40|97014.4|96937.1|97017.6|96931.6|97021.8|96937.1|97014.4|96924.9|10
1646972030000|2022-03-11 04:13:50|97018.1|96929.7|97016|96930.2|97020.6|96934.9|97011.1|96926.6|26
1646972040000|2022-03-11 04:14:00|97016.1|96929.9|97015.7|96930.7|97016.1|96932|97014|96929.8|16
1646972050000|2022-03-11 04:14:10|97015.5|96930.5|97018.2|96927.3|97019|96930.5|97015.5|96927|10
1646972060000|2022-03-11 04:14:20|97011.2|96933.7|97016.7|96932.1|97016.9|96934.7|97007.6|96930|15
1646972070000|2022-03-11 04:14:30|97015.1|96932.9|97017.8|96929.4|97018.6|96934.3|97014|96929.4|20
1646972080000|2022-03-11 04:14:40|97017.5|96927.7|97010.3|96930.8|97017.5|96931.4|97010.2|96927.6|14
1646972090000|2022-03-11 04:14:50|97010.1|96931.4|97020.1|96929|97020.1|96934.3|97010.1|96928.8|26
1646972100000|2022-03-11 04:15:00|97020.3|96929.2|97031|96930.7|97032.4|96937.6|97018.9|96928.8|37
1646972110000|2022-03-11 04:15:10|97031.9|96931|97025|96934.3|97033.9|96935|97024.6|96928|24
1646972120000|2022-03-11 04:15:20|97025.4|96933.9|97023|96936.7|97028.5|96937.5|97021.4|96928.7|15
1646972130000|2022-03-11 04:15:30|97022.3|96937.4|97027.4|96935.7|97029.3|96944.5|97018.8|96935|47
1646972140000|2022-03-11 04:15:40|97026.4|96935.2|97025.2|96936.2|97028.3|96937.8|97024|96934.1|32
1646972150000|2022-03-11 04:15:50|97025|96936.5|97022.6|96935.8|97026.9|96938|97021.3|96935.6|18
1646972160000|2022-03-11 04:16:00|97022.7|96935.9|97028|96927.8|97030.6|96935.9|97021.4|96922.6|32
1646972170000|2022-03-11 04:16:10|97028.6|96927.6|97024.2|96915.7|97028.7|96928.1|97021.1|96913.5|33
1646972180000|2022-03-11 04:16:20|97022.2|96917.9|97022.6|96915.6|97023.2|96919.2|97021.9|96914.5|23
1646972190000|2022-03-11 04:16:30|97023.2|96915.9|97018.7|96919.5|97024|96921.6|97018.3|96911|32
1646972200000|2022-03-11 04:16:40|97018.4|96909.7|97020.1|96913.2|97022|96913.2|97017.1|96909.7|24
1646972210000|2022-03-11 04:16:50|97019.9|96914.9|97021.4|96913.9|97021.5|96921.8|97017.6|96912.9|23
1646972220000|2022-03-11 04:17:00|97022.1|96911.3|97023.5|96914.8|97025.2|96915.6|97017.8|96910.1|29
1646972230000|2022-03-11 04:17:10|97023.1|96915.1|97032.4|96916.4|97032.8|96924|97023.1|96910.8|30
1646972240000|2022-03-11 04:17:20|97030.7|96917|97029.2|96920.8|97032.5|96922.2|97029.2|96915.1|29
1646972250000|2022-03-11 04:17:30|97029|96920.7|97030.6|96917|97031|96922.3|97029|96917|29
1646972260000|2022-03-11 04:17:40|97031.1|96916|97033.6|96917.6|97033.6|96917.9|97028.5|96912.5|17
1646972270000|2022-03-11 04:17:50|97033.3|96917.3|97031.6|96920|97033.3|96920|97030.4|96914.4|27
1646972280000|2022-03-11 04:18:00|97032.2|96920.8|97034.4|96920.2|97034.4|96923.3|97030.1|96919.7|19
1646972290000|2022-03-11 04:18:10|97034|96919.1|97016.4|96900.4|97035.4|96925.8|97015.2|96899.2|44
1646972300000|2022-03-11 04:18:20|97014.8|96898.8|97012.9|96896.9|97018.5|96902.5|97011.4|96895.4|19
1646972310000|2022-03-11 04:18:30|97011.7|96895.7|97012.9|96896.9|97012.9|96896.9|97010.5|96894.5|16
1646972320000|2022-03-11 04:18:40|97012.8|96896.8|97012.4|96896.4|97013.7|96897.7|97012|96896|19
1646972330000|2022-03-11 04:18:50|97013.4|96897.4|97013.6|96897.6|97016.9|96900.9|97012|96896|21
1646972340000|2022-03-11 04:19:00|97018.9|96902.9|97027.6|96911.6|97027.8|96915.1|97017.5|96901.5|40
1646972350000|2022-03-11 04:19:10|97026.7|96910.7|97028.4|96913.7|97029.6|96913.7|97026.7|96910.7|11
1646972360000|2022-03-11 04:19:20|97028.5|96913.5|97021.6|96905.6|97028.5|96914.3|97021.5|96905.5|30
1646972370000|2022-03-11 04:19:30|97021.2|96905.2|97020.2|96904.2|97021.3|96905.3|97019.9|96903.9|14
1646972380000|2022-03-11 04:19:40|97020.1|96904.1|97019.6|96903.6|97021.6|96905.6|97017.7|96901.7|12
1646972390000|2022-03-11 04:19:50|97019|96903|97029|96913|97029.4|96913.5|97019|96903|24
1646972400000|2022-03-11 04:20:00|97028.6|96912.6|97030.3|96914.3|97030.3|96914.3|97025.3|96909.3|20
1646972410000|2022-03-11 04:20:10|97030.4|96914.4|97027.2|96911.2|97030.4|96914.4|97022.5|96906.5|11
1646972420000|2022-03-11 04:20:20|97027.4|96911.4|97028.6|96912.6|97028.6|96912.6|97021|96905|28
1646972430000|2022-03-11 04:20:30|97028.4|96912.4|97027|96911.6|97028.9|96912.9|97020.5|96904.5|28
1646972440000|2022-03-11 04:20:40|97027.4|96911|97026.7|96911|97028|96912.7|97021|96905|29
1646972450000|2022-03-11 04:20:50|97026|96910|97027.8|96911.8|97028|96912|97025.8|96910|21
1646972460000|2022-03-11 04:21:00|97026.9|96910.9|97026.7|96910.7|97032.6|96918.9|97023.3|96907.3|38
1646972470000|2022-03-11 04:21:10|97028.5|96912.5|97025.3|96909.3|97031.6|96918.9|97023.9|96907.9|28
1646972480000|2022-03-11 04:21:20|97025.2|96909.2|97030.2|96914.2|97034.9|96918.9|97025.2|96909.2|44
1646972490000|2022-03-11 04:21:30|97033.6|96917.6|97030.5|96914.5|97035.1|96919.1|97029.1|96913.1|32
1646972500000|2022-03-11 04:21:40|97031.1|96915.1|97036.1|96920.1|97036.2|96920.2|97029.5|96913.5|49
1646972510000|2022-03-11 04:21:50|97035.9|96919.9|97034.2|96918.2|97035.9|96919.9|97029.9|96913.9|48
1646972520000|2022-03-11 04:22:00|97034.4|96918.4|97030.6|96914.6|97035.7|96919.7|97029.3|96913.3|47
1646972530000|2022-03-11 04:22:10|97030.2|96914.2|97034.1|96918.1|97034.1|96918.1|97028.5|96912.5|25
1646972540000|2022-03-11 04:22:20|97032|96916|97031.9|96915.9|97035.3|96919.3|97031.9|96915.9|15
1646972550000|2022-03-11 04:22:30|97032.3|96916.3|97025.7|96909.7|97034.5|96918.5|97025|96909|33
1646972560000|2022-03-11 04:22:40|97025.4|96909.4|97029.3|96913.3|97031.8|96915.8|97024.4|96908.4|32
1646972570000|2022-03-11 04:22:50|97030.6|96914.6|97027.2|96911.2|97032.5|96916.5|97027.2|96911.2|27
1646972580000|2022-03-11 04:23:00|97027.9|96911.9|97027.2|96911.2|97029|96913|97026.9|96910.9|23
1646972590000|2022-03-11 04:23:10|97026.5|96910.5|97028.4|96912.4|97028.4|96912.4|97026|96910|15
1646972600000|2022-03-11 04:23:20|97028.1|96912.1|97027.1|96911.1|97028.2|96912.2|97025.9|96909.9|21
1646972610000|2022-03-11 04:23:30|97025.6|96909.6|97028.3|96912.3|97028.3|96912.3|97024.4|96908.4|20
1646972620000|2022-03-11 04:23:40|97026.4|96910.4|97029.5|96913.5|97034.6|96918.6|97024.6|96908.6|32
1646972630000|2022-03-11 04:23:50|97030.8|96914.8|97033.6|96917.6|97038.2|96922.2|97027.5|96911.5|46
1646972640000|2022-03-11 04:24:00|97033.4|96917.4|97031.1|96915.1|97035.8|96919.8|97030|96914|39
1646972650000|2022-03-11 04:24:10|97030.4|96914.4|97033.6|96917.6|97034.6|96918.6|97028.5|96912.5|29
1646972660000|2022-03-11 04:24:20|97033.2|96917.2|97025.6|96909.6|97033.9|96917.9|97025.6|96909.6|38
1646972670000|2022-03-11 04:24:30|97025.7|96909.7|97027.1|96911.1|97029.6|96913.6|97024.4|96908.4|22
1646972680000|2022-03-11 04:24:40|97025.4|96909.4|97018|96902|97027.9|96911.9|97015.3|96899.3|41
1646972690000|2022-03-11 04:24:50|97019|96903|97016.9|96900.9|97020.7|96904.7|97012.9|96896.9|38
1646972700000|2022-03-11 04:25:00|97016.7|96900.7|97020.3|96904.3|97020.6|96904.6|97015.5|96899.5|30
1646972710000|2022-03-11 04:25:10|97020.1|96904.1|97021.1|96905.1|97023.6|96907.6|97019.2|96903.2|28
1646972720000|2022-03-11 04:25:20|97021|96905|97020.8|96904.8|97022.6|96906.6|97018.9|96902.9|23
1646972730000|2022-03-11 04:25:30|97021.7|96905.7|97024.9|96908.9|97024.9|96908.9|97019.4|96903.4|30
1646972740000|2022-03-11 04:25:40|97020.2|96904.2|97019|96903|97024.7|96908.7|97017.1|96901.1|12
1646972750000|2022-03-11 04:25:50|97019.4|96903.4|97017.2|96901.2|97020.6|96904.6|97017.1|96901.1|8
1646972760000|2022-03-11 04:26:00|97020.6|96904.6|97022.5|96906.5|97024|96908|97020.6|96904.6|11
1646972770000|2022-03-11 04:26:10|97023.7|96907.7|97017.4|96901.4|97023.7|96907.7|97016.1|96900.1|8
1646972780000|2022-03-11 04:26:20|97016.2|96900.2|97016.8|96900.8|97016.8|96900.8|97015.7|96899.7|4
1646972790000|2022-03-11 04:26:30|97016.3|96900.3|97026|96910|97026|96910|97016.3|96900.3|27
1646972800000|2022-03-11 04:26:40|97020.7|96904.7|97020.9|96904.9|97027.9|96911.9|97020.1|96904.1|22
1646972810000|2022-03-11 04:26:50|97021.6|96905.6|97025|96909|97025.6|96909.6|97021.4|96905.4|34
1646972820000|2022-03-11 04:27:00|97025.2|96909.2|97021.7|96905.7|97027.8|96911.8|97021.7|96905.7|29
1646972830000|2022-03-11 04:27:10|97024.7|96908.7|97031.9|96915.9|97037.8|96921.8|97023.9|96907.9|56
1646972840000|2022-03-11 04:27:20|97033|96917|97031.7|96915.7|97036.1|96920.1|97028.7|96912.7|48
1646972850000|2022-03-11 04:27:30|97033|96917|97031.5|96915.5|97036.1|96920.1|97029.5|96913.5|23
1646972860000|2022-03-11 04:27:40|97031.4|96915.4|97029.3|96913.3|97033.4|96917.4|97027.1|96911.1|25
1646972870000|2022-03-11 04:27:50|97032.4|96919.1|97027.4|96911.4|97033.6|96919.7|97026|96910|31
1646972880000|2022-03-11 04:28:00|97028.1|96912.1|97030.7|96914.7|97034.5|96918.5|97028|96912|38
1646972890000|2022-03-11 04:28:10|97033.5|96917.5|97021.3|96905.3|97035.3|96919.3|97021.3|96905.3|50
1646972900000|2022-03-11 04:28:20|97022|96906|97025.6|96909.6|97029.2|96913.2|97019.4|96903.4|40
1646972910000|2022-03-11 04:28:30|97024.8|96908.8|97021.7|96905.7|97025.7|96909.7|97019.8|96903.8|28
1646972920000|2022-03-11 04:28:40|97021.6|96905.6|97021.1|96905.1|97024|96908|97019.5|96903.5|36
1646972930000|2022-03-11 04:28:50|97020.9|96904.9|97025.5|96909.5|97026.6|96910.6|97020.3|96904.3|34
1646972940000|2022-03-11 04:29:00|97023.1|96907.1|97020.9|96904.9|97027.4|96911.4|97017.8|96901.8|33
1646972950000|2022-03-11 04:29:10|97021.1|96905.1|97021.4|96905.4|97021.4|96905.4|97019.2|96903.2|19
1646972960000|2022-03-11 04:29:20|97020.9|96904.9|97008.4|96892.4|97020.9|96904.9|97006.8|96890.8|33
1646972970000|2022-03-11 04:29:30|97009.4|96893.4|97007.9|96891.9|97009.6|96893.6|97006.8|96890.8|23
1646972980000|2022-03-11 04:29:40|97007.8|96891.8|97005.6|96889.6|97007.8|96891.8|96999.1|96883.1|39
1646972990000|2022-03-11 04:29:50|97002.9|96886.9|96999.4|96883.4|97006.5|96890.5|96997.4|96881.4|36
1646973000000|2022-03-11 04:30:00|96999.7|96883.7|97000.7|96884.7|97001.3|96885.3|96999.4|96883.4|26
1646973010000|2022-03-11 04:30:10|97001.3|96885.3|97004.3|96888.3|97005.1|96889.1|97000.1|96884.1|29
1646973020000|2022-03-11 04:30:20|97004.6|96888.6|97008.4|96892.4|97013.6|96897.6|97003.5|96887.5|28
1646973030000|2022-03-11 04:30:30|97007.9|96891.9|97005.4|96889.4|97009.5|96893.5|97005.4|96889.4|36
1646973040000|2022-03-11 04:30:40|97006|96890|97008.5|96892.5|97009.6|96893.6|97005|96889|25
1646973050000|2022-03-11 04:30:50|97008.7|96892.7|97013|96897|97015.9|96899.9|97007.5|96891.5|40
1646973060000|2022-03-11 04:31:00|97012.6|96896.6|97008.4|96892.4|97016.4|96900.4|97008.4|96892.4|32
1646973070000|2022-03-11 04:31:10|97009.6|96893.6|97015.8|96899.8|97018.9|96902.9|97009.6|96893.6|36
1646973080000|2022-03-11 04:31:20|97015.6|96899.6|97014.7|96898.7|97019.1|96903.1|97012.5|96896.5|18
1646973090000|2022-03-11 04:31:30|97018.2|96902.2|97013.8|96897.8|97019.9|96903.9|97011.8|96895.8|27
1646973100000|2022-03-11 04:31:40|97013.9|96897.9|97007.6|96891.6|97013.9|96897.9|97006.6|96890.6|32
1646973110000|2022-03-11 04:31:50|97007.7|96891.7|97009.4|96893.4|97010.6|96894.6|97005|96889|20
1646973120000|2022-03-11 04:32:00|97009.5|96893.5|97002.9|96886.9|97009.5|96893.5|97002.9|96886.9|28
1646973130000|2022-03-11 04:32:10|97003.9|96887.9|97000.7|96884.7|97005.1|96889.1|97000.7|96884.7|20
1646973140000|2022-03-11 04:32:20|97001.1|96885.1|97003.2|96887.2|97003.2|96891.3|96994.6|96878.6|26
1646973150000|2022-03-11 04:32:30|97003.5|96887.5|97001|96885|97004.9|96888.9|96990.5|96874.5|21
1646973160000|2022-03-11 04:32:40|97000.8|96884.8|96999.6|96883.6|97001.1|96885.1|96995.8|96879.8|17
1646973170000|2022-03-11 04:32:50|97000.8|96884.8|97002.3|96886.3|97004.9|96888.9|96995.7|96879.7|17
1646973180000|2022-03-11 04:33:00|97002.5|96886.5|96999.7|96883.7|97002.7|96886.7|96999.7|96883.7|13
1646973190000|2022-03-11 04:33:10|96998.9|96882.9|96992.5|96876.5|97001.5|96885.5|96991.2|96875.2|22
1646973200000|2022-03-11 04:33:20|96995.8|96879.8|96992.2|96876.2|96995.8|96879.8|96992.1|96876.1|9
1646973210000|2022-03-11 04:33:30|96986|96870|96995.7|96879.7|96998.5|96882.5|96984.2|96868.2|19
1646973220000|2022-03-11 04:33:40|96995.5|96879.5|96992.3|96876.3|96995.8|96879.8|96991.3|96875.3|14
1646973230000|2022-03-11 04:33:50|96986.8|96870.8|96982.6|96866.6|96996.4|96880.4|96981|96865|29
1646973240000|2022-03-11 04:34:00|96983.9|96867.9|96991.3|96875.3|96993.4|96877.4|96982.6|96866.6|34
1646973250000|2022-03-11 04:34:10|96992|96876|96994.9|96878.9|96994.9|96878.9|96986.4|96870.4|17
1646973260000|2022-03-11 04:34:20|96995|96879|96992.5|96876.5|96996.1|96880.1|96985.2|96869.2|29
1646973270000|2022-03-11 04:34:30|96992.8|96876.8|96980.2|96864.2|96992.8|96876.8|96978.8|96862.8|35
1646973280000|2022-03-11 04:34:40|96978|96862|96981.1|96865.1|96984.7|96870.2|96978|96862|29
1646973290000|2022-03-11 04:34:50|96982.2|96866.2|96974.5|96858.5|96982.2|96866.2|96974.5|96858.5|39
1646973300000|2022-03-11 04:35:00|96975.6|96859.6|96967.2|96851.2|96980.4|96864.4|96961.9|96845.9|41
1646973310000|2022-03-11 04:35:10|96968.5|96852.5|96979.3|96863.3|96982.6|96866.6|96966.8|96850.8|40
1646973320000|2022-03-11 04:35:20|96979.2|96863.2|96984.3|96868.3|96985.7|96869.7|96979.2|96863.2|27
1646973330000|2022-03-11 04:35:30|96983.4|96867.4|96984|96868|96986.5|96870.5|96978.2|96862.2|19
1646973340000|2022-03-11 04:35:40|96985.2|96869.2|96986.3|96870.3|96986.7|96870.7|96983.7|96867.7|20
1646973350000|2022-03-11 04:35:50|96985.8|96869.8|96984.4|96868.4|96989.5|96873.5|96982.9|96866.9|19
1646973360000|2022-03-11 04:36:00|96981.5|96865.5|96995.7|96879.7|96995.7|96883.1|96980.4|96864.4|36
1646973370000|2022-03-11 04:36:10|96995|96879|96995.3|96879.3|96996.6|96880.6|96993.3|96877.3|15
1646973380000|2022-03-11 04:36:20|96994.4|96878.4|96991.2|96875.2|96995.3|96879.3|96988.9|96872.9|19
1646973390000|2022-03-11 04:36:30|96991.8|96875.8|96992|96876|96993.4|96877.4|96985.3|96869.3|19
1646973400000|2022-03-11 04:36:40|96986.9|96870.9|96991.3|96875.3|96993.8|96879.1|96983.5|96867.5|27
1646973410000|2022-03-11 04:36:50|96990.2|96874.2|96989.9|96873.9|96991.3|96875.3|96982.8|96866.8|28
1646973420000|2022-03-11 04:37:00|96989.7|96873.7|96994.3|96878.3|96994.4|96878.4|96989.7|96873.7|21
1646973430000|2022-03-11 04:37:10|96994.8|96878.8|96990.5|96874.5|96995|96879|96990.4|96874.4|17
1646973440000|2022-03-11 04:37:20|96990.6|96874.6|96994.1|96878.1|96994.7|96878.7|96988.3|96872.3|20
1646973450000|2022-03-11 04:37:30|96994.2|96878.2|96993.3|96877.3|96995.5|96879.5|96992.1|96876.1|25
1646973460000|2022-03-11 04:37:40|96992|96876|96995.1|96879.1|96996.1|96880.1|96987.4|96871.4|17
1646973470000|2022-03-11 04:37:50|96993.1|96877.1|96993.7|96877.7|96997.9|96882.9|96993.1|96877.1|15
1646973480000|2022-03-11 04:38:00|96993.6|96877.6|96995.9|96879.9|96997|96881|96992.8|96876.8|30
1646973490000|2022-03-11 04:38:10|96994.8|96878.8|96994.2|96878.2|96996.5|96880.5|96988.4|96872.4|12
1646973500000|2022-03-11 04:38:20|96993.9|96877.9|96996.4|96880.4|96996.5|96880.5|96992.3|96876.3|21
1646973510000|2022-03-11 04:38:30|96996.8|96880.8|96994.9|96878.9|96999.2|96883.2|96994.5|96878.5|16
1646973520000|2022-03-11 04:38:40|96994.6|96878.6|96990.1|96879.9|96997.1|96881.1|96987|96871|21
1646973530000|2022-03-11 04:38:50|96988.9|96888.1|96989.6|96873.6|96992.6|96888.1|96984.7|96868.7|26
1646973540000|2022-03-11 04:39:00|96992.6|96876.6|96991.7|96875.7|96992.9|96876.9|96989.2|96873.2|17
1646973550000|2022-03-11 04:39:10|96991.1|96875.1|96989.7|96873.7|96991.4|96875.4|96982.2|96866.2|22
1646973560000|2022-03-11 04:39:20|96987.2|96871.2|96990.5|96877.7|96991.4|96881.3|96987.2|96871.2|11
1646973570000|2022-03-11 04:39:30|96990.3|96875.4|96984.4|96868.4|96991.5|96875.9|96978.7|96862.7|21
1646973580000|2022-03-11 04:39:40|96984.1|96868.1|96985.2|96869.2|96985.7|96869.7|96978.6|96862.6|18
1646973590000|2022-03-11 04:39:50|96987|96871|96985.5|96869.5|96991.9|96875.9|96982.8|96866.8|15
1646973600000|2022-03-11 04:40:00|96987.3|96871.3|96988.3|96872.3|96989.4|96873.4|96983.9|96867.9|23
1646973610000|2022-03-11 04:40:10|96988.4|96872.4|96988.3|96872.3|96989.3|96873.3|96982|96866|10
1646973620000|2022-03-11 04:40:20|96988.5|96872.5|96986.4|96870.4|96988.5|96872.5|96982.3|96866.3|7
1646973630000|2022-03-11 04:40:30|96990.2|96874.2|96988.8|96872.8|96992.1|96876.1|96985.4|96869.4|16
1646973640000|2022-03-11 04:40:40|96992.7|96876.7|96994.7|96878.7|96994.7|96878.7|96987.5|96871.5|13
1646973650000|2022-03-11 04:40:50|96994.4|96878.4|96994.8|96878.8|96997|96881|96994.4|96878.4|17
1646973660000|2022-03-11 04:41:00|96994.9|96878.9|96989.8|96873.8|96996|96880|96989.8|96873.8|15
1646973670000|2022-03-11 04:41:10|96988.4|96872.4|96980.6|96864.6|96990.7|96874.7|96980.6|96864.6|13
1646973680000|2022-03-11 04:41:20|96980|96864|96979.4|96863.4|96980|96864|96975.5|96859.5|30
1646973690000|2022-03-11 04:41:30|96979.3|96863.3|96974.6|96858.6|96979.3|96863.3|96974.5|96858.5|13
1646973700000|2022-03-11 04:41:40|96975.3|96859.3|96977.5|96861.5|96977.6|96861.6|96974.4|96858.4|9
1646973710000|2022-03-11 04:41:50|96977.6|96861.6|96978.6|96862.6|96979.1|96863.1|96974.8|96858.8|11
1646973720000|2022-03-11 04:42:00|96978.5|96862.5|96984.8|96868.8|96984.8|96874.1|96976|96860|11
1646973730000|2022-03-11 04:42:10|96985.6|96869.6|96978.8|96862.8|96986.6|96870.6|96975.4|96859.4|9
1646973740000|2022-03-11 04:42:20|96978.2|96862.2|96980.1|96864.1|96981|96865|96978|96862|5
1646973750000|2022-03-11 04:42:30|96981.3|96865.3|96979.6|96863.6|96982.8|96866.8|96976.8|96860.8|14
1646973760000|2022-03-11 04:42:40|96980.1|96864.1|96977.5|96861.5|96986.9|96870.9|96977.5|96861.5|23
1646973770000|2022-03-11 04:42:50|96978.1|96862.1|96982.5|96866.5|96983.7|96867.7|96978.1|96862.1|25
1646973780000|2022-03-11 04:43:00|96981.2|96865.2|96956.2|96840.2|96981.2|96865.2|96950.8|96834.8|32
1646973790000|2022-03-11 04:43:10|96958.3|96842.3|96958.5|96842.5|96963.8|96850.8|96954|96838|25
1646973800000|2022-03-11 04:43:20|96955|96839|96965.1|96849.1|96968.9|96852.9|96955|96839|31
1646973810000|2022-03-11 04:43:30|96963.9|96847.9|96963.3|96847.3|96971.6|96855.6|96963.3|96847.3|23
1646973820000|2022-03-11 04:43:40|96964|96848|96963.5|96847.5|96965.8|96849.8|96962.1|96846.1|15
1646973830000|2022-03-11 04:43:50|96964.1|96848.1|96953.8|96837.8|96964.1|96848.1|96951.9|96835.9|40
1646973840000|2022-03-11 04:44:00|96951.3|96835.3|96954.5|96838.5|96957.5|96841.5|96951.3|96835.3|27
1646973850000|2022-03-11 04:44:10|96953.8|96837.8|96953.1|96837.1|96959.2|96843.2|96951.6|96835.6|30
1646973860000|2022-03-11 04:44:20|96953.3|96837.3|96950.7|96834.7|96954.7|96838.7|96950.1|96834.1|26
1646973870000|2022-03-11 04:44:30|96950.6|96834.6|96950.8|96834.8|96952.7|96836.7|96947.5|96831.5|26
1646973880000|2022-03-11 04:44:40|96950.7|96834.7|96949|96833|96952.5|96836.5|96947.8|96831.8|27
1646973890000|2022-03-11 04:44:50|96947.3|96831.3|96949.1|96833.1|96950.7|96834.7|96947.1|96831.1|20
1646973900000|2022-03-11 04:45:00|96946.2|96830.2|96944.1|96828.1|96949.4|96833.4|96941.4|96825.4|36
1646973910000|2022-03-11 04:45:10|96942.8|96826.8|96958.2|96842.2|96958.4|96842.4|96942.8|96826.8|29
1646973920000|2022-03-11 04:45:20|96957.5|96841.5|96954.1|96838.1|96960.7|96844.7|96954.1|96838.1|22
1646973930000|2022-03-11 04:45:30|96955.5|96839.5|96962.1|96846.1|96968.9|96852.9|96955.5|96839.5|29
1646973940000|2022-03-11 04:45:40|96962|96846|96965.2|96849.2|96970.7|96854.7|96961.9|96845.9|26
1646973950000|2022-03-11 04:45:50|96964.5|96848.5|96961.5|96845.5|96968.2|96852.2|96961.5|96845.5|32
1646973960000|2022-03-11 04:46:00|96963.3|96847.3|96964.6|96848.6|96966.5|96850.5|96958.5|96842.5|32
1646973970000|2022-03-11 04:46:10|96964.5|96848.5|96974.8|96858.8|96974.8|96860.3|96963.5|96847.5|31
1646973980000|2022-03-11 04:46:20|96972.6|96856.6|96968.6|96852.6|96975.6|96859.8|96968.4|96852.4|29
1646973990000|2022-03-11 04:46:30|96967.9|96851.9|96962.4|96846.4|96975.3|96859.3|96958.4|96842.4|36
1646974000000|2022-03-11 04:46:40|96965.3|96849.3|96960.8|96844.8|96968|96852|96956.7|96840.7|32
1646974010000|2022-03-11 04:46:50|96960.5|96844.5|96956.8|96840.8|96961.1|96845.1|96956.5|96840.5|15
1646974020000|2022-03-11 04:47:00|96957.3|96841.3|96962.7|96846.7|96962.7|96850.7|96953.9|96837.9|24
1646974030000|2022-03-11 04:47:10|96961.4|96845.4|96963.5|96847.5|96963.6|96848.8|96950.9|96834.9|34
1646974040000|2022-03-11 04:47:20|96963.4|96847.4|96960.3|96844.3|96966.7|96851.8|96957.7|96841.7|23
1646974050000|2022-03-11 04:47:30|96960.1|96844.1|96957.9|96841.9|96961.6|96845.6|96957.9|96841.9|25
1646974060000|2022-03-11 04:47:40|96959|96843|96956.1|96840.1|96959.5|96843.5|96956.1|96840.1|22
1646974070000|2022-03-11 04:47:50|96953.5|96837.5|96959.7|96843.7|96960.4|96844.4|96952.8|96836.8|25
1646974080000|2022-03-11 04:48:00|96959.5|96843.5|96968.8|96852.8|96968.8|96854.4|96957.3|96841.3|35
1646974090000|2022-03-11 04:48:10|96966.8|96850.8|96965.3|96849.3|96966.9|96850.9|96960.2|96844.2|14
1646974100000|2022-03-11 04:48:20|96965.6|96849.6|96964.6|96848.6|96965.6|96849.6|96963.8|96847.8|10
1646974110000|2022-03-11 04:48:30|96964.7|96848.7|96974.5|96858.5|96976.7|96860.7|96964.7|96848.7|29
1646974120000|2022-03-11 04:48:40|96974.4|96858.4|96970.7|96854.7|96976.7|96860.7|96970|96854|27
1646974130000|2022-03-11 04:48:50|96970.6|96854.6|96970.8|96854.8|96970.8|96854.8|96969.7|96853.7|10
1646974140000|2022-03-11 04:49:00|96971.8|96855.8|96972.9|96856.9|96973.2|96857.2|96966.6|96850.6|17
1646974150000|2022-03-11 04:49:10|96972.1|96856.1|96975.8|96859.8|96976.1|96860.1|96970|96854|23
1646974160000|2022-03-11 04:49:20|96977|96861|96976.4|96860.4|96977|96861|96970.9|96854.9|26
1646974170000|2022-03-11 04:49:30|96976.2|96860.2|96974.6|96858.6|96976.2|96860.2|96974.3|96858.3|17
1646974180000|2022-03-11 04:49:40|96975.2|96859.2|96977|96861|96979|96863|96974.9|96858.9|18
1646974190000|2022-03-11 04:49:50|96976.1|96860.1|96968.3|96852.3|96978.1|96862.1|96968.3|96852.3|16
1646974200000|2022-03-11 04:50:00|96975.2|96859.2|96982.5|96866.5|96982.5|96866.5|96972.9|96856.9|11
1646974210000|2022-03-11 04:50:10|96982.6|96866.6|96965.7|96849.7|96982.9|96866.9|96964.7|96848.7|25
1646974220000|2022-03-11 04:50:20|96969.6|96853.6|96975.8|96859.8|96983.1|96867.1|96969.6|96853.6|17
1646974230000|2022-03-11 04:50:30|96975.5|96859.5|96973.1|96857.1|96978.3|96862.3|96973|96857|26
1646974240000|2022-03-11 04:50:40|96973.5|96857.5|96975.3|96859.3|96975.3|96859.3|96973|96857|12
1646974250000|2022-03-11 04:50:50|96974.6|96858.6|96967.6|96851.6|96977.6|96861.6|96967.4|96851.4|27
1646974260000|2022-03-11 04:51:00|96966.9|96850.9|96977.7|96861.7|96983.2|96867.2|96966.9|96850.9|31
1646974270000|2022-03-11 04:51:10|96978.1|96862.1|96972.5|96856.5|96979.7|96863.7|96972.5|96856.5|29
1646974280000|2022-03-11 04:51:20|96971.4|96855.4|96970.9|96854.9|96972.8|96856.8|96970.9|96854.9|15
1646974290000|2022-03-11 04:51:30|96972.5|96856.5|96970.8|96854.8|96972.5|96856.5|96968.1|96852.1|15
1646974300000|2022-03-11 04:51:40|96970.1|96854.1|96976.6|96860.6|96990|96875|96970.1|96854.1|23
1646974310000|2022-03-11 04:51:50|96978.5|96862.5|96982.8|96866.8|96983.2|96867.2|96969.1|96853.1|20
1646974320000|2022-03-11 04:52:00|96982.5|96866.5|96983.5|96867.5|96986.2|96870.2|96981.7|96865.7|27
1646974330000|2022-03-11 04:52:10|96983.7|96867.7|96989.2|96873.2|96989.2|96873.2|96983.7|96867.7|18
1646974340000|2022-03-11 04:52:20|96988.5|96872.5|97006.6|96890.6|97014.5|96898.5|96985.2|96869.2|33
1646974350000|2022-03-11 04:52:30|97008.8|96892.8|97008.4|96892.4|97014.1|96898.1|97004.8|96888.8|29
1646974360000|2022-03-11 04:52:40|97006.7|96890.7|97009.9|96893.9|97014.8|96898.8|97003.2|96887.2|32
1646974370000|2022-03-11 04:52:50|97010.1|96894.1|97012.4|96896.4|97012.8|96896.8|97007.7|96891.7|21
1646974380000|2022-03-11 04:53:00|97013.1|96897.1|97016.2|96900.2|97016.2|96900.2|97010.3|96894.3|18
1646974390000|2022-03-11 04:53:10|97012.9|96896.9|97015.3|96899.3|97017.6|96901.6|97010.3|96894.3|26
1646974400000|2022-03-11 04:53:20|97014.8|96898.8|97016.6|96900.6|97018.4|96902.4|97012.1|96896.1|32
1646974410000|2022-03-11 04:53:30|97015.6|96899.6|97014.8|96898.8|97016.8|96900.8|97008|96892|19
1646974420000|2022-03-11 04:53:40|97014.3|96898.3|97015.1|96899.1|97017.6|96908.8|97013.7|96897.7|20
1646974430000|2022-03-11 04:53:50|97014.3|96898.3|97010.5|96894.5|97016.7|96900.7|97008.8|96892.8|10
1646974440000|2022-03-11 04:54:00|97012.4|96896.4|97005.2|96889.2|97013.6|96897.6|97005.2|96889.2|22
1646974450000|2022-03-11 04:54:10|97004.7|96888.7|97002.3|96886.3|97005.9|96889.9|97002.3|96886.3|20
1646974460000|2022-03-11 04:54:20|97004.4|96888.4|97003.5|96887.5|97007.9|96891.9|97001.1|96885.1|25
1646974470000|2022-03-11 04:54:30|97002.8|96886.8|97004.4|96888.4|97008.5|96892.5|97002.6|96886.6|23
1646974480000|2022-03-11 04:54:40|97004.6|96888.6|97004.4|96888.4|97005.8|96889.8|97003.2|96887.2|7
1646974490000|2022-03-11 04:54:50|97004.5|96888.5|97016.9|96900.9|97016.9|96900.9|97004.5|96888.5|30
1646974500000|2022-03-11 04:55:00|97016.1|96900.1|97017.6|96901.6|97019.6|96903.6|97016.1|96900.1|17
1646974510000|2022-03-11 04:55:10|97019.2|96903.2|97019.7|96903.7|97021.2|96905.2|97015.4|96899.4|25
1646974520000|2022-03-11 04:55:20|97020.1|96904.1|97016|96900|97020.1|96904.1|97015.2|96899.2|22
1646974530000|2022-03-11 04:55:30|97015.4|96899.4|97011.3|96895.3|97019.4|96903.4|97009.3|96893.3|20
1646974540000|2022-03-11 04:55:40|97009.8|96893.8|97011.6|96895.6|97013.3|96897.3|97009.8|96893.8|15
1646974550000|2022-03-11 04:55:50|97010.5|96894.5|97015.2|96899.2|97019.5|96903.5|97010|96894|31
1646974560000|2022-03-11 04:56:00|97016|96900|97019|96903|97020.9|96904.9|97015.7|96899.7|19
1646974570000|2022-03-11 04:56:10|97020.5|96904.5|97018.6|96902.6|97021.4|96905.4|97017.1|96901.1|23
1646974580000|2022-03-11 04:56:20|97018.7|96902.7|97018.8|96902.8|97018.9|96902.9|97017.7|96901.7|15
1646974590000|2022-03-11 04:56:30|97019.6|96903.6|97017.1|96901.1|97019.6|96903.6|97013.1|96897.1|7
1646974600000|2022-03-11 04:56:40|97017.2|96901.2|97016.2|96900.2|97018.5|96902.5|97016.2|96900.2|6
1646974610000|2022-03-11 04:56:50|97020.4|96904.4|97016.3|96900.3|97020.4|96904.4|97014|96898|9
1646974620000|2022-03-11 04:57:00|97015.9|96899.9|97019.7|96903.7|97019.8|96903.8|97015.9|96899.9|11
1646974630000|2022-03-11 04:57:10|97019.6|96903.6|97018.1|96902.1|97021.1|96905.1|97017.8|96901.8|18
1646974640000|2022-03-11 04:57:20|97018.6|96902.6|97029.5|96913.5|97031|96915|97018.1|96902.1|30
1646974650000|2022-03-11 04:57:30|97024.6|96908.6|97021.8|96905.8|97025.9|96909.9|97021.8|96905.8|18
1646974660000|2022-03-11 04:57:40|97021.7|96905.7|97022.7|96906.7|97027|96911|97021.3|96905.3|19
1646974670000|2022-03-11 04:57:50|97022.8|96906.8|97021.1|96905.1|97025.7|96909.7|97020.5|96904.5|17
1646974680000|2022-03-11 04:58:00|97021|96905|97028.5|96912.5|97030.2|96914.2|97016.8|96900.8|35
1646974690000|2022-03-11 04:58:10|97029.2|96913.2|97022.9|96906.9|97031.5|96915.5|97018.9|96902.9|39
1646974700000|2022-03-11 04:58:20|97024.2|96908.2|97029.5|96913.5|97037|96921|97016.7|96900.7|50
1646974710000|2022-03-11 04:58:30|97029.6|96913.6|97029.5|96913.5|97032.8|96916.8|97027.7|96911.7|30
1646974720000|2022-03-11 04:58:40|97029.6|96913.6|97034.9|96918.9|97035|96919|97028.1|96912.1|30
1646974730000|2022-03-11 04:58:50|97034.6|96918.6|97031.7|96915.7|97035.3|96919.3|97030.7|96914.7|19
1646974740000|2022-03-11 04:59:00|97031.6|96915.6|97034.2|96918.2|97036.8|96920.8|97030.6|96914.6|21
1646974750000|2022-03-11 04:59:10|97034.5|96918.5|97036.7|96920.7|97036.7|96920.7|97032.5|96916.5|25
1646974760000|2022-03-11 04:59:20|97036.5|96920.5|97036.2|96920.2|97036.9|96920.9|97034.8|96918.8|13
1646974770000|2022-03-11 04:59:30|97034.5|96918.5|97035.8|96919.8|97035.9|96919.9|97032.8|96916.8|11
1646974780000|2022-03-11 04:59:40|97036|96920|97032.2|96916.2|97037.3|96921.3|97030.8|96914.8|28
1646974790000|2022-03-11 04:59:50|97032.1|96916.1|97036.4|96920.4|97036.9|96920.9|97032.1|96916.1|29
1646974800000|2022-03-11 05:00:00|97035.5|96919.5|97037.4|96921.4|97038.8|96922.8|97030.3|96914.3|42
1646974810000|2022-03-11 05:00:10|97038.1|96922.1|97037|96921|97039.4|96923.4|97036.9|96920.9|35
1646974820000|2022-03-11 05:00:20|97036.7|96920.7|97038|96922|97038.4|96922.4|97036.7|96920.7|26
1646974830000|2022-03-11 05:00:30|97038.1|96922.1|97035.5|96919.5|97038.4|96922.4|97035.5|96919.5|17
1646974840000|2022-03-11 05:00:40|97036|96920|97037.8|96921.8|97037.9|96921.9|97035.3|96919.3|32
1646974850000|2022-03-11 05:00:50|97037.7|96921.7|97029.2|96913.2|97038|96922|97026.9|96910.9|42
1646974860000|2022-03-11 05:01:00|97029.3|96913.3|97024.4|96908.4|97030.4|96914.4|97022.4|96906.4|26
1646974870000|2022-03-11 05:01:10|97025|96909|97017.3|96901.3|97026.6|96910.6|97016.8|96900.8|42
1646974880000|2022-03-11 05:01:20|97022.3|96906.3|97020.7|96904.7|97022.7|96906.7|97019.2|96903.2|24
1646974890000|2022-03-11 05:01:30|97020.3|96904.3|97020.2|96904.2|97023.8|96907.8|97020.2|96904.2|28
1646974900000|2022-03-11 05:01:40|97020|96904|97018.8|96902.8|97020.8|96904.8|97018.6|96902.6|17
1646974910000|2022-03-11 05:01:50|97017.5|96901.5|97024.5|96908.5|97024.5|96908.5|97017.5|96901.5|18
1646974920000|2022-03-11 05:02:00|97025.1|96909.1|97025.6|96909.6|97026.7|96910.7|97022.9|96906.9|21
1646974930000|2022-03-11 05:02:10|97025.7|96909.7|97035.1|96919.1|97035.1|96919.1|97022.8|96906.8|28
1646974940000|2022-03-11 05:02:20|97035.7|96919.7|97032.7|96916.7|97038.5|96922.5|97032.4|96916.4|37
1646974950000|2022-03-11 05:02:30|97033.2|96917.2|97033.3|96917.3|97034.3|96918.3|97032.1|96916.1|41
1646974960000|2022-03-11 05:02:40|97033.2|96917.2|97032.9|96916.9|97033.9|96917.9|97030.5|96914.5|22
1646974970000|2022-03-11 05:02:50|97029.7|96913.7|97028.9|96912.9|97030.5|96914.5|97027.6|96911.6|28
1646974980000|2022-03-11 05:03:00|97028.1|96912.1|97030.2|96914.2|97030.2|96914.2|97027.8|96911.8|25
1646974990000|2022-03-11 05:03:10|97027.7|96911.7|97032.6|96916.6|97032.6|96916.6|97027.7|96911.7|19
1646975000000|2022-03-11 05:03:20|97030.4|96914.4|97027.8|96911.8|97033.9|96917.9|97025|96909|16
1646975010000|2022-03-11 05:03:30|97027.9|96911.9|97029.5|96913.5|97035.2|96919.2|97027.5|96911.5|31
1646975020000|2022-03-11 05:03:40|97029.6|96913.6|97032.2|96916.2|97032.6|96916.6|97029.5|96913.5|19
1646975030000|2022-03-11 05:03:50|97031.2|96915.2|97031|96915|97034.4|96918.4|97030.8|96914.8|25
1646975040000|2022-03-11 05:04:00|97031.7|96915.7|97033.5|96917.5|97033.5|96917.5|97030.5|96914.5|27
1646975050000|2022-03-11 05:04:10|97032.4|96916.4|97027.9|96911.9|97032.9|96916.9|97027.7|96911.7|19
1646975060000|2022-03-11 05:04:20|97027.7|96911.7|97028.1|96912.1|97028.4|96912.4|97025.9|96909.9|23
1646975070000|2022-03-11 05:04:30|97028.9|96912.9|97021.1|96905.1|97029.8|96913.8|97021.1|96905.1|27
1646975080000|2022-03-11 05:04:40|97020.4|96904.4|97023.1|96907.1|97024|96908|97018.2|96902.2|20
1646975090000|2022-03-11 05:04:50|97019.7|96903.7|97015.6|96899.6|97021.2|96905.2|97015.6|96899.6|29
1646975100000|2022-03-11 05:05:00|97015|96899|97017.2|96901.2|97020|96904|97011.8|96895.8|42
1646975110000|2022-03-11 05:05:10|97017.1|96901.1|97010.8|96894.8|97017.1|96901.1|97006.9|96890.9|41
1646975120000|2022-03-11 05:05:20|97009.5|96893.5|97013.2|96897.2|97019.5|96903.5|97008.8|96892.8|21
1646975130000|2022-03-11 05:05:30|97013.4|96897.4|97011.9|96895.9|97021.3|96905.3|97011.5|96895.5|28
1646975140000|2022-03-11 05:05:40|97011.4|96895.4|97014.4|96898.4|97017.5|96901.5|97007.4|96891.4|37
1646975150000|2022-03-11 05:05:50|97014.3|96898.3|97012.2|96896.2|97019.1|96903.1|97011.6|96895.6|39
1646975160000|2022-03-11 05:06:00|97012|96896|97017.4|96901.4|97021.5|96905.5|97011.8|96895.8|24
1646975170000|2022-03-11 05:06:10|97018.3|96902.3|97017.5|96901.5|97018.7|96902.7|97015.4|96899.4|16
1646975180000|2022-03-11 05:06:20|97017.3|96901.3|97017.9|96901.9|97021.9|96905.9|97014.1|96898.1|20
1646975190000|2022-03-11 05:06:30|97017.7|96901.7|97021.2|96905.2|97021.8|96905.8|97016.4|96900.4|22
1646975200000|2022-03-11 05:06:40|97020.8|96904.8|97022.4|96906.4|97023.5|96907.5|97015.7|96899.7|14
1646975210000|2022-03-11 05:06:50|97022|96906|97015.8|96899.8|97022|96906|97011.2|96895.2|17
1646975220000|2022-03-11 05:07:00|97016.1|96900.1|97016.2|96900.2|97016.3|96900.3|97006.9|96890.9|34
1646975230000|2022-03-11 05:07:10|97016|96900|97014.5|96898.5|97016.5|96900.5|97010.6|96894.6|30
1646975240000|2022-03-11 05:07:20|97015.1|96899.1|97013.3|96897.3|97016.2|96900.2|97011.8|96895.8|26
1646975250000|2022-03-11 05:07:30|97014.4|96898.4|97010|96894|97014.7|96898.7|97010|96894|21
1646975260000|2022-03-11 05:07:40|97009.9|96893.9|97016.9|96900.9|97017.2|96901.2|97009.9|96893.9|18
1646975270000|2022-03-11 05:07:50|97016.6|96900.6|97011.6|96895.6|97018.3|96902.3|97011.6|96895.6|17
1646975280000|2022-03-11 05:08:00|97011.1|96895.1|97025.4|96909.4|97025.4|96909.4|97011.1|96895.1|26
1646975290000|2022-03-11 05:08:10|97026.4|96910.4|97024.1|96908.1|97026.4|96910.4|97021.8|96905.8|15
1646975300000|2022-03-11 05:08:20|97023.8|96907.8|97018.1|96902.1|97023.8|96907.8|97016.7|96900.7|11
1646975310000|2022-03-11 05:08:30|97020.1|96904.1|97025.9|96909.9|97026|96910|97020|96904|19
1646975320000|2022-03-11 05:08:40|97018.4|96902.8|97021.7|96905.7|97024.1|96908.1|97015.2|96899.2|30
1646975330000|2022-03-11 05:08:50|97022.2|96906.2|97021.4|96905.4|97023.6|96907.6|97020.6|96904.6|19
1646975340000|2022-03-11 05:09:00|97021.7|96905.7|97037.2|96921.2|97037.2|96921.2|97021.7|96905.7|35
1646975350000|2022-03-11 05:09:10|97035.1|96919.1|97036.9|96920.9|97044.5|96928.5|97033.3|96917.3|45
1646975360000|2022-03-11 05:09:20|97037.3|96921.3|97039.4|96923.4|97041.8|96925.8|97035.6|96919.6|34
1646975370000|2022-03-11 05:09:30|97039.6|96923.6|97036.3|96920.3|97041.1|96925.1|97035.8|96919.8|22
1646975380000|2022-03-11 05:09:40|97036.5|96920.5|97036.8|96920.8|97040.6|96924.6|97031.5|96915.5|36
1646975390000|2022-03-11 05:09:50|97037|96921|97032.8|96916.8|97037|96921|97031.7|96915.7|34
1646975400000|2022-03-11 05:10:00|97036.4|96920.4|97030.6|96914.6|97036.7|96920.7|97030.1|96914.1|15
1646975410000|2022-03-11 05:10:10|97030.3|96914.3|97025|96909|97035.9|96919.9|97023.1|96907.1|24
1646975420000|2022-03-11 05:10:20|97023.3|96907.3|97018.4|96902.4|97026.3|96910.3|97016.1|96900.1|33
1646975430000|2022-03-11 05:10:30|97013.5|96897.5|97026.2|96910.2|97027|96911|97013.5|96897.5|35
1646975440000|2022-03-11 05:10:40|97026|96910|97019.1|96903.1|97026.1|96910.1|97017.1|96901.1|43
1646975450000|2022-03-11 05:10:50|97019|96903|97020.6|96904.6|97023.8|96907.8|97016.4|96900.4|41
1646975460000|2022-03-11 05:11:00|97021.3|96905.3|97022.8|96906.8|97023.1|96907.1|97016.7|96900.7|40
1646975470000|2022-03-11 05:11:10|97022.9|96906.9|97021.5|96905.5|97025.5|96909.5|97016.7|96900.7|34
1646975480000|2022-03-11 05:11:20|97017.4|96901.4|97018|96902|97025|96909|97015.5|96899.5|41
1646975490000|2022-03-11 05:11:30|97024.5|96908.5|97026.1|96910.1|97026.7|96910.7|97020|96904|27
1646975500000|2022-03-11 05:11:40|97019.6|96903.6|97015.1|96899.1|97023.1|96907.1|97015.1|96899.1|36
1646975510000|2022-03-11 05:11:50|97017.9|96901.9|97016.7|96900.7|97018.2|96902.2|97015|96899|15
1646975520000|2022-03-11 05:12:00|97012.9|96896.9|97025.2|96909.2|97025.2|96909.2|97012.9|96896.9|19
1646975530000|2022-03-11 05:12:10|97025|96909|97017.4|96901.4|97025.2|96909.2|97013|96897|27
1646975540000|2022-03-11 05:12:20|97016.8|96900.8|97023.2|96907.2|97027.4|96911.4|97016.4|96900.4|29
1646975550000|2022-03-11 05:12:30|97023.3|96907.3|97033.8|96917.8|97036.1|96920.1|97022.6|96906.6|34
1646975560000|2022-03-11 05:12:40|97033.6|96917.6|97036.7|96920.7|97040.9|96924.9|97029.6|96913.6|47
1646975570000|2022-03-11 05:12:50|97041.5|96925.5|97045.5|96929.5|97045.7|96929.7|97036.9|96920.9|46
1646975580000|2022-03-11 05:13:00|97041|96925|97042.7|96926.7|97046.6|96930.6|97040.6|96924.6|37
1646975590000|2022-03-11 05:13:10|97042.5|96926.5|97040|96924|97046.2|96930.2|97038.5|96922.5|31
1646975600000|2022-03-11 05:13:20|97039.8|96923.8|97041.6|96925.6|97046.4|96930.4|97037.9|96921.9|31
1646975610000|2022-03-11 05:13:30|97039.9|96923.9|97044.2|96928.2|97044.4|96928.4|97036.7|96920.7|27
1646975620000|2022-03-11 05:13:40|97044.1|96928.1|97037.9|96921.9|97044.4|96928.4|97037.4|96921.4|35
1646975630000|2022-03-11 05:13:50|97038|96922|97035.5|96919.5|97042.8|96926.8|97035.5|96919.5|42
1646975640000|2022-03-11 05:14:00|97035.7|96919.7|97041.2|96925.2|97043.3|96927.3|97034.3|96918.3|32
1646975650000|2022-03-11 05:14:10|97041.3|96925.3|97043.1|96927.1|97043.8|96927.8|97037|96921|24
1646975660000|2022-03-11 05:14:20|97035.8|96919.8|97044.2|96928.2|97045|96929|97035.8|96919.8|15
1646975670000|2022-03-11 05:14:30|97044.1|96928.1|97041.2|96925.2|97047.6|96931.6|97039|96923|48
1646975680000|2022-03-11 05:14:40|97038.7|96922.7|97045.3|96929.3|97045.3|96929.3|97037.6|96921.6|36
1646975690000|2022-03-11 05:14:50|97045.4|96929.4|97043.8|96927.8|97046.1|96930.1|97043.8|96927.8|30
1646975700000|2022-03-11 05:15:00|97043.5|96927.5|97039.8|96923.8|97045.3|96929.3|97033.6|96917.6|36
1646975710000|2022-03-11 05:15:10|97039.3|96923.3|97042.8|96926.8|97043|96927|97033.5|96917.5|36
1646975720000|2022-03-11 05:15:20|97043.3|96927.8|97049.3|96933.3|97053.9|96937.9|97037.6|96921.6|68
1646975730000|2022-03-11 05:15:30|97049.5|96933.5|97053|96937|97053.9|96937.9|97048|96932|64
1646975740000|2022-03-11 05:15:40|97052.2|96936.2|97056|96940|97056.5|96940.5|97048.2|96932.2|42
1646975750000|2022-03-11 05:15:50|97056.3|96940.3|97055.2|96939.2|97056.9|96940.9|97051.6|96935.6|55
1646975760000|2022-03-11 05:16:00|97055|96939|97055.6|96939.6|97056.2|96940.2|97051.5|96935.5|51
1646975770000|2022-03-11 05:16:10|97056.2|96940.2|97054|96938|97056.9|96940.9|97049.4|96933.4|61
1646975780000|2022-03-11 05:16:20|97053.9|96937.9|97054.4|96938.4|97055.7|96939.7|97049|96933|71
1646975790000|2022-03-11 05:16:30|97054.7|96938.7|97056.7|96940.7|97057.5|96941.5|97053.9|96937.9|54
1646975800000|2022-03-11 05:16:40|97057.4|96941.4|97055.7|96939.7|97057.4|96941.4|97050.8|96934.8|64
1646975810000|2022-03-11 05:16:50|97056.5|96940.5|97053.8|96938.5|97058.8|96942.8|97053|96938.5|66
1646975820000|2022-03-11 05:17:00|97053|96938.1|97055.5|96941.8|97058.6|96943.4|97052.6|96938.1|74
1646975830000|2022-03-11 05:17:10|97055.1|96942.4|97053|96937|97056.2|96942.8|97047.6|96931.6|75
1646975840000|2022-03-11 05:17:20|97053.4|96937.4|97051.5|96935.5|97056.3|96940.3|97048.3|96932.9|51
1646975850000|2022-03-11 05:17:30|97050.7|96934.7|97053.2|96937.2|97053.9|96937.9|97048.1|96933.8|49
1646975860000|2022-03-11 05:17:40|97053.3|96937.3|97047.6|96931.6|97054.9|96940.5|97044.8|96928.8|74
1646975870000|2022-03-11 05:17:50|97048.2|96932.2|97048.5|96932.5|97054.6|96938.6|97047.9|96931.9|75
1646975880000|2022-03-11 05:18:00|97048.3|96932.3|97050.4|96934.4|97052.2|96936.2|97048.3|96932.3|33
1646975890000|2022-03-11 05:18:10|97050|96934|97046.4|96930.4|97052.7|96936.7|97046.4|96930.4|24
1646975900000|2022-03-11 05:18:20|97047.5|96931.5|97051.2|96935.2|97051.6|96935.6|97047.4|96931.4|23
1646975910000|2022-03-11 05:18:30|97048|96932|97050.2|96934.2|97052.1|96936.1|97048|96932|34
1646975920000|2022-03-11 05:18:40|97050.4|96934.4|97048.6|96932.6|97051.7|96935.7|97041.1|96925.1|21
1646975930000|2022-03-11 05:18:50|97049.3|96933.3|97050.7|96934.7|97052.4|96936.4|97049.1|96933.1|21
1646975940000|2022-03-11 05:19:00|97051.8|96935.8|97056.1|96940.9|97056.8|96941.5|97043.8|96932|31
1646975950000|2022-03-11 05:19:10|97056.7|96941.9|97047.2|96931.2|97056.7|96941.9|97046.3|96930.3|14
1646975960000|2022-03-11 05:19:20|97041.1|96925.1|97046.6|96930.6|97046.6|96930.6|97040|96924|18
1646975970000|2022-03-11 05:19:30|97048.3|96932.3|97051.9|96935.9|97052.8|96936.8|97040.1|96924.1|26
1646975980000|2022-03-11 05:19:40|97052.3|96937|97050.4|96935.2|97055.5|96939.8|97047.1|96931.1|37
1646975990000|2022-03-11 05:19:50|97049.3|96936.6|97053.6|96937.6|97053.6|96939.4|97045|96934|65
1646976000000|2022-03-11 05:20:00|97051.1|96935.1|97056.4|96940.4|97061.9|96945.9|97051|96935|58
1646976010000|2022-03-11 05:20:10|97056.5|96940.5|97046.2|96930.2|97057.9|96941.9|97046.2|96930.2|31
1646976020000|2022-03-11 05:20:20|97048.7|96932.7|97045.3|96929.3|97049.3|96933.3|97042.1|96926.1|45
1646976030000|2022-03-11 05:20:30|97044.3|96928.3|97048|96932|97048.3|96932.3|97043.3|96927.3|27
1646976040000|2022-03-11 05:20:40|97047.9|96931.9|97047.1|96931.1|97048.4|96932.4|97046.9|96930.9|24
1646976050000|2022-03-11 05:20:50|97047.4|96931.4|97049.2|96933.2|97050|96934|97045.8|96929.8|30
1646976060000|2022-03-11 05:21:00|97049.7|96933.7|97049.1|96933.1|97050.9|96934.9|97049.1|96933.1|38
1646976070000|2022-03-11 05:21:10|97049|96933|97051.1|96935.1|97052.8|96936.8|97049|96933|28
1646976080000|2022-03-11 05:21:20|97050.3|96934.3|97049.9|96933.9|97054.1|96938.1|97049.9|96933.9|29
1646976090000|2022-03-11 05:21:30|97050.6|96934.6|97048.7|96932.7|97052|96936|97044.4|96928.4|29
1646976100000|2022-03-11 05:21:40|97048.8|96932.8|97051.1|96935.1|97053.4|96937.4|97047.1|96931.1|20
1646976110000|2022-03-11 05:21:50|97050.8|96934.8|97049.7|96933.7|97051|96935|97046.7|96930.7|18
1646976120000|2022-03-11 05:22:00|97050|96934|97048.8|96932.8|97051|96935|97047.5|96931.5|25
1646976130000|2022-03-11 05:22:10|97049.2|96933.2|97048.4|96932.4|97049.2|96933.2|97043|96927|30
1646976140000|2022-03-11 05:22:20|97049.7|96933.7|97048.6|96932.6|97050.6|96934.6|97048.4|96932.4|18
1646976150000|2022-03-11 05:22:30|97048.1|96932.1|97052.5|96936.5|97060.3|96944.3|97044.3|96928.3|46
1646976160000|2022-03-11 05:22:40|97052.7|96936.7|97056.3|96940.3|97058.6|96942.6|97052|96936|43
1646976170000|2022-03-11 05:22:50|97056.4|96940.4|97052.9|96936.9|97057.2|96941.2|97052.9|96936.9|23
1646976180000|2022-03-11 05:23:00|97053|96937|97054.6|96938.6|97055|96939|97052.4|96936.4|26
1646976190000|2022-03-11 05:23:10|97055.1|96939.1|97054.4|96938.4|97056|96940|97054.3|96938.3|31
1646976200000|2022-03-11 05:23:20|97054.3|96938.3|97054.6|96938.6|97055|96939|97052.2|96936.2|31
1646976210000|2022-03-11 05:23:30|97054.5|96938.5|97052.9|96936.9|97054.5|96938.5|97048|96932|22
1646976220000|2022-03-11 05:23:40|97052.3|96936.3|97047.1|96931.1|97052.5|96936.5|97046.2|96930.2|31
1646976230000|2022-03-11 05:23:50|97049.9|96933.9|97045.4|96929.4|97051|96935|97045.4|96929.4|38
1646976240000|2022-03-11 05:24:00|97045.2|96929.2|97044.7|96928.7|97051.4|96935.4|97042.4|96926.4|19
1646976250000|2022-03-11 05:24:10|97046.8|96930.8|97051|96936.9|97052.1|96939.3|97044.3|96928.3|42
1646976260000|2022-03-11 05:24:20|97052.2|96936.2|97049.9|96933.9|97052.2|96937.5|97047.5|96931.5|38
1646976270000|2022-03-11 05:24:30|97050.4|96934.4|97050.9|96934.9|97051.6|96935.6|97049.1|96933.1|27
1646976280000|2022-03-11 05:24:40|97050.1|96934.1|97051.8|96935.8|97051.8|96935.8|97045.6|96929.6|32
1646976290000|2022-03-11 05:24:50|97052.2|96936.2|97051.5|96935.5|97053.4|96939.7|97049.9|96933.9|47
1646976300000|2022-03-11 05:25:00|97051.7|96935.7|97052.2|96936.2|97053|96937|97044.9|96928.9|30
1646976310000|2022-03-11 05:25:10|97052.6|96936.6|97048.1|96932.1|97053.4|96937.4|97047.6|96931.6|40
1646976320000|2022-03-11 05:25:20|97051.6|96935.6|97048.2|96932.2|97051.6|96935.6|97045.5|96929.5|36
1646976330000|2022-03-11 05:25:30|97048|96932|97047.8|96931.8|97049.5|96933.5|97045.2|96929.2|34
1646976340000|2022-03-11 05:25:40|97047.9|96931.9|97051.5|96935.5|97051.8|96935.8|97044.1|96928.1|29
1646976350000|2022-03-11 05:25:50|97052|96936|97045.4|96929.4|97052.6|96936.6|97042.8|96926.8|49
1646976360000|2022-03-11 05:26:00|97045.9|96929.9|97046.9|96930.9|97049.6|96933.6|97045.9|96929.9|38
1646976370000|2022-03-11 05:26:10|97047.8|96931.8|97052.4|96936.4|97053.2|96937.2|97047.8|96931.8|33
1646976380000|2022-03-11 05:26:20|97052.5|96936.5|97055.9|96939.9|97057|96941|97047.8|96931.8|52
1646976390000|2022-03-11 05:26:30|97056|96940|97056.9|96940.9|97060.1|96944.1|97052.7|96936.7|72
1646976400000|2022-03-11 05:26:40|97057.1|96941.1|97055.3|96939.3|97059.2|96943.2|97052.8|96936.8|59
1646976410000|2022-03-11 05:26:50|97054|96938|97056.4|96940.4|97065.6|96952.2|97048.2|96932.2|53
1646976420000|2022-03-11 05:27:00|97057.3|96942.8|97057.7|96941.7|97060.5|96950.7|97048.7|96932.7|62
1646976430000|2022-03-11 05:27:10|97056.3|96940.3|97056.5|96940.5|97060.3|96948.9|97052.1|96936.1|52
1646976440000|2022-03-11 05:27:20|97057.4|96941.4|97057.7|96945.9|97061.1|96946|97052.3|96936.3|36
1646976450000|2022-03-11 05:27:30|97058|96946.7|97058.1|96944.4|97064.4|96948.4|97056.8|96940.8|49
1646976460000|2022-03-11 05:27:40|97057.7|96942.4|97048.4|96932.4|97060.8|96948.9|97047.3|96931.3|33
1646976470000|2022-03-11 05:27:50|97047.3|96931.3|97059.5|96944.4|97059.5|96945.3|97045.8|96929.8|33
1646976480000|2022-03-11 05:28:00|97056.7|96942.8|97061.5|96946.6|97063.5|96950.2|97052.7|96940.7|54
1646976490000|2022-03-11 05:28:10|97061.1|96948.9|97064.1|96948.1|97066.8|96950.8|97053.4|96937.4|72
1646976500000|2022-03-11 05:28:20|97061.9|96945.9|97059.8|96943.8|97065.1|96949.1|97058.6|96942.6|51
1646976510000|2022-03-11 05:28:30|97059.7|96943.7|97061.8|96945.8|97063.3|96947.3|97058.3|96942.3|27
1646976520000|2022-03-11 05:28:40|97061.3|96945.3|97059.4|96943.4|97061.8|96945.8|97055.3|96939.3|16
1646976530000|2022-03-11 05:28:50|97059.6|96943.6|97057.2|96946.2|97059.7|96947.4|97054|96938|48
1646976540000|2022-03-11 05:29:00|97057.4|96946.4|97056.2|96940.2|97058.4|96946.4|97049.4|96933.4|33
1646976550000|2022-03-11 05:29:10|97055|96939|97051.2|96935.2|97055|96939|97048.4|96932.4|24
1646976560000|2022-03-11 05:29:20|97051.1|96935.1|97049.6|96934.1|97052.7|96937.9|97044.5|96933.2|33
1646976570000|2022-03-11 05:29:30|97049.3|96933.3|97054.2|96938.2|97054.5|96938.9|97049.1|96933.1|44
1646976580000|2022-03-11 05:29:40|97056.7|96940.7|97057.1|96941.1|97058.8|96942.8|97049.6|96936.4|45
1646976590000|2022-03-11 05:29:50|97056.9|96940.9|97061.1|96945.1|97064.3|96948.3|97056.5|96940.5|34
1646976600000|2022-03-11 05:30:00|97060.6|96944.6|97060.3|96944.3|97062.1|96946.1|97054.1|96938.1|57
1646976610000|2022-03-11 05:30:10|97062.3|96946.3|97063.8|96947.8|97066|96950|97060.9|96944.9|74
1646976620000|2022-03-11 05:30:20|97064|96948|97064.7|96948.7|97070.8|96954.8|97061.6|96945.6|72
1646976630000|2022-03-11 05:30:30|97060.4|96944.4|97056|96940|97068.8|96952.8|97054.8|96938.8|77
1646976640000|2022-03-11 05:30:40|97057.2|96941.2|97061.5|96949.6|97064.9|96956.7|97055.9|96939.9|64
1646976650000|2022-03-11 05:30:50|97061.6|96948.3|97058.1|96952.6|97064.5|96960.8|97057|96946.1|41
1646976660000|2022-03-11 05:31:00|97059.2|96950.8|97067.3|96959.1|97070.3|96972.2|97059.2|96949.5|64
1646976670000|2022-03-11 05:31:10|97064.8|96963.9|97074.1|96959.7|97074.1|96970.6|97064.8|96957.8|50
1646976680000|2022-03-11 05:31:20|97074.4|96961.1|97069.6|96960.8|97075.2|96964.9|97065.6|96956.9|79
1646976690000|2022-03-11 05:31:30|97067.1|96960.4|97066.4|96967.8|97074.1|96970.2|97063.3|96958.4|74
1646976700000|2022-03-11 05:31:40|97067|96967|97065.2|96961.3|97071.1|96967|97063.9|96959.6|62
1646976710000|2022-03-11 05:31:50|97064.2|96963.6|97065|96964.7|97070|96967|97062.7|96959.7|67
1646976720000|2022-03-11 05:32:00|97061.9|96964.3|97053.7|96961.4|97066.6|96965.2|97052|96948.1|53
1646976730000|2022-03-11 05:32:10|97054|96959.3|97056.8|96945.3|97060.6|96959.4|97054|96945.3|34
1646976740000|2022-03-11 05:32:20|97057.3|96949.8|97057.5|96960.4|97058.7|96960.5|97050.1|96947.4|36
1646976750000|2022-03-11 05:32:30|97057.3|96955.2|97057.5|96961.6|97064.4|96965.1|97053.8|96952.7|40
1646976760000|2022-03-11 05:32:40|97058.1|96962.5|97058.2|96962.1|97058.6|96965.6|97057.1|96961.6|23
1646976770000|2022-03-11 05:32:50|97058.3|96961.6|97055.6|96961.3|97058.3|96964|97055.6|96959.8|28
1646976780000|2022-03-11 05:33:00|97055.4|96960.8|97055.9|96957.4|97056.7|96961|97054.8|96952.6|29
1646976790000|2022-03-11 05:33:10|97055.7|96957.3|97053.7|96953|97055.7|96957.3|97052.3|96950|21
1646976800000|2022-03-11 05:33:20|97053.9|96952.6|97054.7|96950.8|97056.9|96953.1|97052.8|96949.5|18
1646976810000|2022-03-11 05:33:30|97054.8|96950.9|97050.2|96948.4|97054.8|96951.5|97050.2|96941.8|28
1646976820000|2022-03-11 05:33:40|97049.6|96948.5|97049.7|96947|97052.2|96952.9|97048.5|96945.8|34
1646976830000|2022-03-11 05:33:50|97049.4|96947.9|97043.7|96946.6|97049.7|96949.9|97042|96943.9|26
1646976840000|2022-03-11 05:34:00|97043|96947.2|97044.7|96942.2|97051.1|96947.5|97038.7|96936.5|43
1646976850000|2022-03-11 05:34:10|97044.1|96943.7|97034.7|96939.6|97045.2|96943.7|97033.5|96931|37
1646976860000|2022-03-11 05:34:20|97034.6|96941|97049.2|96945.5|97050.2|96956.3|97034.2|96941|56
1646976870000|2022-03-11 05:34:30|97049.3|96945.6|97047.4|96946.5|97054.1|96952.9|97046.2|96943.6|39
1646976880000|2022-03-11 05:34:40|97048.2|96941.7|97045.2|96945.2|97048.3|96947.5|97041.7|96940.6|33
1646976890000|2022-03-11 05:34:50|97046.1|96945.7|97042.3|96945.6|97046.1|96949.3|97041.3|96945.3|27
1646976900000|2022-03-11 05:35:00|97042.2|96945.5|97047.1|96941|97047.9|96946.4|97041.2|96940.6|41
1646976910000|2022-03-11 05:35:10|97047.4|96935.5|97042.2|96945.7|97047.4|96947|97037.8|96935.5|36
1646976920000|2022-03-11 05:35:20|97041.8|96946.1|97050.3|96942.9|97051|96948.4|97041.4|96938.2|40
1646976930000|2022-03-11 05:35:30|97050|96943.5|97043|96944.6|97050.2|96947.8|97042.3|96940.3|36
1646976940000|2022-03-11 05:35:40|97041.3|96942.3|97043.9|96946.4|97044.3|96948.1|97040.2|96939.4|35
1646976950000|2022-03-11 05:35:50|97043.8|96946.6|97040.3|96932.6|97044.1|96947.3|97038.4|96930.2|41
1646976960000|2022-03-11 05:36:00|97040.9|96929.2|97041|96937.1|97045.7|96947.4|97039.3|96929.2|40
1646976970000|2022-03-11 05:36:10|97041.1|96937.6|97039|96930.9|97044.1|96940.3|97036|96930.7|34
1646976980000|2022-03-11 05:36:20|97039.4|96930.7|97048.3|96943.8|97053.3|96954.2|97039.4|96930.7|52
1646976990000|2022-03-11 05:36:30|97046.6|96950.7|97052.3|96956.9|97052.5|96958.1|97046.4|96946.3|40
1646977000000|2022-03-11 05:36:40|97051.6|96957|97052.4|96956.1|97052.6|96957|97049.2|96947.7|43
1646977010000|2022-03-11 05:36:50|97051.8|96946.4|97053.2|96947.8|97056.3|96956.6|97050.1|96945.2|42
1646977020000|2022-03-11 05:37:00|97052.7|96946|97055.2|96957|97055.3|96957.7|97051.6|96946|39
1646977030000|2022-03-11 05:37:10|97055.4|96956.6|97052.4|96957.1|97055.6|96958.5|97051.9|96949.6|24
1646977040000|2022-03-11 05:37:20|97053|96955.7|97049.6|96949.8|97053|96956.5|97049|96938.6|34
1646977050000|2022-03-11 05:37:30|97050|96949.4|97045.2|96939.8|97050|96952|97044.3|96939|32
1646977060000|2022-03-11 05:37:40|97045.1|96940.1|97044.9|96930.7|97048.1|96948.8|97038.4|96922.4|31
1646977070000|2022-03-11 05:37:50|97044.1|96928.8|97039.5|96941.5|97044.1|96942.4|97037|96928.8|38
1646977080000|2022-03-11 05:38:00|97039.2|96943|97036.4|96940.7|97039.2|96943.3|97036|96933.3|24
1646977090000|2022-03-11 05:38:10|97036.3|96939.2|97033.9|96926.2|97039.1|96942.4|97033.9|96926.2|37
1646977100000|2022-03-11 05:38:20|97032.8|96926.5|97029.3|96923.2|97035.6|96930.1|97028.8|96919.9|38
1646977110000|2022-03-11 05:38:30|97030.3|96922.6|97027|96925.9|97032.9|96932.1|97027|96920.8|43
1646977120000|2022-03-11 05:38:40|97027.3|96926.9|97026.7|96922.6|97030.4|96928.6|97022.1|96916.2|43
1646977130000|2022-03-11 05:38:50|97026.5|96919.9|97025.8|96925.6|97027.6|96925.9|97024.5|96916.5|19
1646977140000|2022-03-11 05:39:00|97026|96925.9|97026.6|96920.2|97028.7|96926.1|97022.8|96914.3|42
1646977150000|2022-03-11 05:39:10|97025.6|96915.3|97017.7|96923.2|97025.6|96925.3|97017.6|96909.2|30
1646977160000|2022-03-11 05:39:20|97018.2|96922.9|97022.1|96916.3|97023.7|96924.1|97017|96911.1|29
1646977170000|2022-03-11 05:39:30|97021.2|96916.7|97022.6|96918.2|97024.1|96921.4|97019.7|96912.4|40
1646977180000|2022-03-11 05:39:40|97023|96916.4|97020.6|96911.7|97023.8|96921.8|97019.5|96911.7|38
1646977190000|2022-03-11 05:39:50|97019.5|96910.4|97006.1|96900.5|97020.3|96915.2|97004.7|96899.7|45
1646977200000|2022-03-11 05:40:00|97006|96902.3|97011.6|96904.2|97014|96916.1|97005.3|96899.6|41
1646977210000|2022-03-11 05:40:10|97011|96903.9|97015.1|96909.2|97019.8|96917|97008.3|96900.6|40
1646977220000|2022-03-11 05:40:20|97015.8|96915.4|97015.9|96914.3|97018|96915.5|97013.2|96904|38
1646977230000|2022-03-11 05:40:30|97016|96914.2|97021.4|96928.2|97026.8|96937.8|97011.9|96904.7|41
1646977240000|2022-03-11 05:40:40|97021.7|96929|97021.7|96912.8|97023.5|96932.6|97018.5|96912.8|36
1646977250000|2022-03-11 05:40:50|97022.1|96912.6|97023.8|96920.2|97023.8|96924.6|97019|96912.3|33
1646977260000|2022-03-11 05:41:00|97024|96920.3|97028.2|96934.5|97030.9|96935.3|97024|96920.3|28
1646977270000|2022-03-11 05:41:10|97028.1|96931.6|97029.3|96932.7|97031.4|96936.5|97026.6|96924.9|33
1646977280000|2022-03-11 05:41:20|97030|96924.9|97027.9|96926.1|97030.2|96933|97027.9|96923.6|23
1646977290000|2022-03-11 05:41:30|97028.5|96926.2|97029.6|96927.5|97035.7|96931.7|97028.5|96922.6|36
1646977300000|2022-03-11 05:41:40|97029.7|96927.4|97030.9|96922|97034.2|96945.5|97029.3|96917.9|32
1646977310000|2022-03-11 05:41:50|97031.7|96915.7|97029|96925.2|97033.4|96937.5|97028|96915.7|37
1646977320000|2022-03-11 05:42:00|97028.7|96923.9|97023.9|96925.4|97031|96933.8|97023.9|96919.8|30
1646977330000|2022-03-11 05:42:10|97024.9|96918.5|97027.4|96922.6|97028.5|96933.4|97024.9|96916.9|18
1646977340000|2022-03-11 05:42:20|97026.1|96922.5|97027.1|96922.3|97028.9|96929.4|97026|96916.5|27
1646977350000|2022-03-11 05:42:30|97028.8|96923.6|97022.2|96919.3|97028.8|96929.8|97021.5|96919.3|26
1646977360000|2022-03-11 05:42:40|97021.9|96921.8|97024.2|96921.9|97024.2|96928.4|97021.9|96916.6|19
1646977370000|2022-03-11 05:42:50|97024|96921.8|97015.4|96918.8|97024|96923|97014.4|96905.2|28
1646977380000|2022-03-11 05:43:00|97015.8|96906|97016.1|96911.4|97020.7|96928.7|97013.9|96906|38
1646977390000|2022-03-11 05:43:10|97017.4|96909.4|97015.4|96903.7|97019.6|96917.3|97014.5|96903.7|26
1646977400000|2022-03-11 05:43:20|97014.4|96903.5|97004|96897|97015.6|96911.1|96999.7|96889.5|41
1646977410000|2022-03-11 05:43:30|97003.9|96893.1|97002.5|96903.5|97005.1|96906.2|96999.2|96893.1|40
1646977420000|2022-03-11 05:43:40|97002.7|96903.4|97000.5|96896.9|97004.6|96905.5|96998.8|96895.5|34
1646977430000|2022-03-11 05:43:50|96997|96902.5|96993.8|96886.8|97003.3|96902.5|96989.5|96885.3|38
1646977440000|2022-03-11 05:44:00|96993.9|96887|96992.4|96888.3|96994.3|96893|96991.9|96887|28
1646977450000|2022-03-11 05:44:10|96992.1|96894.1|96994.8|96894.2|96996.5|96894.4|96991.7|96885.1|28
1646977460000|2022-03-11 05:44:20|96995|96894.1|96998.6|96889.2|97002.7|96904.1|96993.5|96881.4|26
1646977470000|2022-03-11 05:44:30|96999.7|96887.4|96995.8|96886.5|96999.7|96894.6|96993.3|96886.5|34
1646977480000|2022-03-11 05:44:40|96995.4|96888|96998.3|96893.1|96998.4|96901.1|96995.4|96886.3|14
1646977490000|2022-03-11 05:44:50|96998.1|96892.6|96999.7|96891.7|97000.9|96900|96997.9|96888.6|29
1646977500000|2022-03-11 05:45:00|96999.3|96889.9|97003.7|96911.8|97008|96915|96998.6|96888.6|38
1646977510000|2022-03-11 05:45:10|97003.9|96912.9|97000.2|96898.3|97007.2|96917.3|97000.2|96895.8|37
1646977520000|2022-03-11 05:45:20|97000|96900.4|97001.6|96899.5|97003.2|96908.8|97000|96894.1|29
1646977530000|2022-03-11 05:45:30|97001.2|96901.2|96998.6|96896.8|97001.4|96905.8|96998|96895.1|27
1646977540000|2022-03-11 05:45:40|96998.2|96896.3|96999.7|96901.9|97002.8|96908.9|96997.3|96887.9|31
1646977550000|2022-03-11 05:45:50|96999.8|96900.9|96995.2|96890.9|97005.3|96909.7|96995.2|96889|53
1646977560000|2022-03-11 05:46:00|96994.9|96890.6|97007.4|96897.1|97011.1|96907.7|96994.9|96890.6|40
1646977570000|2022-03-11 05:46:10|97007.3|96896.6|97022.7|96911.2|97024|96921.4|97006.7|96896.4|29
1646977580000|2022-03-11 05:46:20|97023.3|96910.2|97018.6|96916.5|97023.3|96924.5|97014.5|96907.3|30
1646977590000|2022-03-11 05:46:30|97018.3|96917.7|97015.3|96911.3|97018.5|96922.4|97014.5|96911.3|25
1646977600000|2022-03-11 05:46:40|97015.5|96911|97012.7|96912.5|97018|96915.5|97011.9|96910.3|33
1646977610000|2022-03-11 05:46:50|97012.6|96912.4|97012.4|96919|97013.1|96922.9|97010.9|96909.1|16
1646977620000|2022-03-11 05:47:00|97011.7|96919.3|97011.2|96911.9|97012.7|96919.3|97011.2|96907.9|24
1646977630000|2022-03-11 05:47:10|97011.1|96918.1|97012|96908.9|97012.1|96918.1|97010.7|96908.9|20
1646977640000|2022-03-11 05:47:20|97011.5|96909.6|97012.8|96906.5|97013.4|96909.6|97011.1|96902.3|18
1646977650000|2022-03-11 05:47:30|97012.9|96906.2|97013.9|96907.8|97017.3|96911.2|97012.7|96904.3|27
1646977660000|2022-03-11 05:47:40|97014.4|96906.5|97013|96912.9|97016.1|96913.6|97012.6|96904.5|29
1646977670000|2022-03-11 05:47:50|97012.5|96912.5|97012.9|96914.2|97013.9|96922.1|97009.9|96907.2|31
1646977680000|2022-03-11 05:48:00|97013.3|96914.5|97015.4|96918.6|97015.8|96920.9|97012.7|96914.5|22
1646977690000|2022-03-11 05:48:10|97015.8|96917.3|97012.7|96920.9|97017.1|96921.4|97012.7|96915.7|25
1646977700000|2022-03-11 05:48:20|97013.1|96920.5|97017.7|96929.5|97023|96931|97006.6|96906.2|28
1646977710000|2022-03-11 05:48:30|97017.2|96917.9|97017.8|96919.3|97018.3|96920.2|97017|96917.7|8
1646977720000|2022-03-11 05:48:40|97017.9|96919.2|97022.1|96922.3|97022.5|96931.5|97017.6|96916.1|18
1646977730000|2022-03-11 05:48:50|97021|96921.4|97020.5|96920.6|97022.9|96927.9|97020|96918.8|24
1646977740000|2022-03-11 05:49:00|97020.3|96920.3|97018.9|96923.1|97020.5|96923.4|97018.2|96920.3|17
1646977750000|2022-03-11 05:49:10|97019.8|96923.6|97016.8|96921.4|97019.8|96923.9|97016.5|96920.7|23
1646977760000|2022-03-11 05:49:20|97016.5|96920.6|97018.6|96926.8|97019.6|96930.9|97014.8|96920.6|20
1646977770000|2022-03-11 05:49:30|97017.5|96927.9|97028.6|96931.7|97028.6|96935.6|97017.5|96922.1|28
1646977780000|2022-03-11 05:49:40|97026.6|96924.6|97021.4|96929.7|97027|96931|97021.2|96924.1|18
1646977790000|2022-03-11 05:49:50|97021.7|96929.5|97026.6|96935|97028|96939.1|97021.5|96920.4|16
1646977800000|2022-03-11 05:50:00|97026.9|96935.1|97031.2|96933.4|97032.6|96935.1|97026.3|96913.5|26
1646977810000|2022-03-11 05:50:10|97032.1|96933.1|97028.3|96930.7|97032.1|96934.8|97028.3|96923.3|26
1646977820000|2022-03-11 05:50:20|97028.8|96930|97033.3|96943.6|97034.5|96945.8|97024.7|96922.8|27
1646977830000|2022-03-11 05:50:30|97032.5|96944.3|97031.5|96941.3|97034|96944.3|97031.5|96940.3|16
1646977840000|2022-03-11 05:50:40|97031.9|96942.2|97034.5|96936.1|97035.4|96942.2|97030.5|96936|17
1646977850000|2022-03-11 05:50:50|97034.8|96936.6|97034.1|96942.1|97036.7|96942.4|97033.5|96929.6|23
1646977860000|2022-03-11 05:51:00|97033.7|96941.2|97037.8|96947.6|97042|96948.2|97033.6|96939.5|32
1646977870000|2022-03-11 05:51:10|97035.8|96946.3|97037.8|96949|97041.4|96956.5|97035.1|96945.1|33
1646977880000|2022-03-11 05:51:20|97038.3|96947|97038.5|96944.6|97040.2|96949.4|97036.9|96943.5|31
1646977890000|2022-03-11 05:51:30|97038.7|96944.7|97039.5|96952|97041.1|96959.2|97036.2|96939.4|31
1646977900000|2022-03-11 05:51:40|97039.6|96950.5|97037.5|96945.5|97043.8|96950.6|97036|96940.9|34
1646977910000|2022-03-11 05:51:50|97034.4|96946.6|97037.2|96938.7|97037.7|96952.1|97034.4|96938.7|39
1646977920000|2022-03-11 05:52:00|97037.3|96938.5|97034.8|96941.2|97037.3|96941.6|97034.4|96938.5|27
1646977930000|2022-03-11 05:52:10|97035.1|96941|97036.8|96946.6|97038.4|96948.2|97035.1|96940.6|27
1646977940000|2022-03-11 05:52:20|97037.1|96945.5|97030.3|96947|97037.1|96947|97027.2|96932|35
1646977950000|2022-03-11 05:52:30|97030.7|96944|97030.4|96939.3|97030.9|96944|97028.2|96937.6|31
1646977960000|2022-03-11 05:52:40|97030.3|96939.2|97038.4|96945.4|97043.4|96955.5|97030.3|96938.4|28
1646977970000|2022-03-11 05:52:50|97035.2|96946.7|97039.6|96937.8|97042.8|96956.1|97035.2|96937.6|50
1646977980000|2022-03-11 05:53:00|97038.8|96938.2|97033.5|96946.1|97041.3|96951.9|97033.3|96938.2|34
1646977990000|2022-03-11 05:53:10|97033.7|96941.9|97034.1|96944.3|97035|96946.2|97032.4|96941.9|31
1646978000000|2022-03-11 05:53:20|97033.9|96944.2|97028.6|96936.6|97034.5|96944.4|97028.6|96931.5|31
1646978010000|2022-03-11 05:53:30|97029|96936.2|97028.2|96935.9|97029|96938.2|97025.9|96932.5|40
1646978020000|2022-03-11 05:53:40|97028.6|96935|97032.6|96946.4|97032.6|96946.4|97028.6|96934.8|30
1646978030000|2022-03-11 05:53:50|97035.8|96941.9|97042.2|96952.2|97044.4|96954.4|97033.2|96941.7|44
1646978040000|2022-03-11 05:54:00|97042.7|96951|97037.9|96939.8|97043.1|96954.5|97037.3|96939.8|34
1646978050000|2022-03-11 05:54:10|97037.7|96939.4|97032.5|96934.2|97037.7|96944.1|97031.5|96934.1|29
1646978060000|2022-03-11 05:54:20|97032.7|96935.1|97028.6|96930.3|97032.8|96935.8|97026.7|96930.3|28
1646978070000|2022-03-11 05:54:30|97028.3|96930.1|97027.6|96936.6|97031|96944.3|97026.4|96930.1|30
1646978080000|2022-03-11 05:54:40|97027.5|96936.5|97025.8|96930|97030.8|96936.9|97023.5|96927.9|34
1646978090000|2022-03-11 05:54:50|97025.5|96929.9|97019.5|96929|97026.7|96930.1|97018.5|96917.5|37
1646978100000|2022-03-11 05:55:00|97018.9|96929.6|97022|96927.1|97025.4|96931.5|97018.9|96922.2|35
1646978110000|2022-03-11 05:55:10|97022.4|96926.8|97021|96921.1|97024.5|96930|97020.7|96919.5|33
1646978120000|2022-03-11 05:55:20|97022.1|96920.9|97020.6|96930.3|97024.3|96933.7|97019|96920.9|46
1646978130000|2022-03-11 05:55:30|97020.8|96930.1|97016.1|96926|97021.1|96930.3|97016.1|96924.1|35
1646978140000|2022-03-11 05:55:40|97016.5|96925.3|97018.3|96927.1|97018.7|96927.3|97015.5|96924.5|26
1646978150000|2022-03-11 05:55:50|97018.4|96927.6|97017.6|96925.1|97019.6|96931.2|97017|96921.4|31
1646978160000|2022-03-11 05:56:00|97018|96924.9|97022|96934.5|97023.7|96934.9|97016.7|96918.3|44
1646978170000|2022-03-11 05:56:10|97021.6|96934|97028|96928.7|97029.2|96934|97021|96926.1|41
1646978180000|2022-03-11 05:56:20|97028.4|96928.2|97030.7|96941.8|97038.1|96947.1|97025.6|96928.2|50
1646978190000|2022-03-11 05:56:30|97030.3|96943.7|97035.2|96942.1|97035.2|96944.7|97029.8|96938.8|34
1646978200000|2022-03-11 05:56:40|97034.9|96942.2|97035.3|96947.3|97037.2|96952.4|97034.1|96942.2|36
1646978210000|2022-03-11 05:56:50|97035.6|96947.2|97036.7|96940.4|97039.3|96947.9|97031.8|96939|34
1646978220000|2022-03-11 05:57:00|97037.4|96939.2|97035|96942.4|97038|96943.4|97031.5|96928|42
1646978230000|2022-03-11 05:57:10|97036.1|96941.1|97032.5|96942.2|97036.3|96942.3|97032.5|96940.1|18
1646978240000|2022-03-11 05:57:20|97033.5|96941.2|97025.1|96927.4|97036|96941.2|97022.5|96926.3|31
1646978250000|2022-03-11 05:57:30|97021.3|96927.5|97023.4|96922.4|97027.3|96929.8|97019|96919|50
1646978260000|2022-03-11 05:57:40|97022.7|96923.4|97015.6|96923.4|97024.9|96928.4|97015.6|96912.9|48
1646978270000|2022-03-11 05:57:50|97015.1|96923.5|97016.7|96920.2|97017|96923.7|97013.9|96914.2|29
1646978280000|2022-03-11 05:58:00|97016.8|96920.4|97017.7|96910.3|97019.6|96920.8|97013.8|96908.8|37
1646978290000|2022-03-11 05:58:10|97017.6|96910|97024.1|96931.7|97027.2|96931.7|97015.4|96910|47
1646978300000|2022-03-11 05:58:20|97024|96932.6|97022.6|96932.1|97029.6|96937.6|97021.3|96918.1|57
1646978310000|2022-03-11 05:58:30|97022.8|96932.3|97024.7|96934.4|97025.4|96937.1|97022.3|96930|37
1646978320000|2022-03-11 05:58:40|97024.5|96935.1|97028.5|96928.1|97028.7|96935.1|97018.7|96927.9|35
1646978330000|2022-03-11 05:58:50|97029.1|96927.8|97032|96934.3|97033.3|96935|97026.8|96926.3|29
1646978340000|2022-03-11 05:59:00|97032.4|96935.1|97034|96932.6|97036.4|96941.4|97029.9|96925.8|40
1646978350000|2022-03-11 05:59:10|97034.5|96931.5|97035.8|96941.2|97037.8|96941.2|97031.3|96931.5|30
1646978360000|2022-03-11 05:59:20|97036.2|96943.6|97037.3|96943.8|97037.3|96949.8|97032.1|96939.1|36
1646978370000|2022-03-11 05:59:30|97036.8|96947.4|97029.7|96931.4|97037.8|96947.4|97027.4|96924.3|52
1646978380000|2022-03-11 05:59:40|97031.7|96931.5|97029.4|96931.9|97033.3|96936.4|97025.8|96922.1|30
1646978390000|2022-03-11 05:59:50|97029.7|96932.5|97023.3|96912.5|97032.3|96932.7|97023.3|96909.3|37
1646978400000|2022-03-11 06:00:00|97023.4|96912.6|97031|96939.9|97036.3|96940.9|97015.3|96912.6|60
1646978410000|2022-03-11 06:00:10|97032.9|96939.6|97037.6|96951.5|97044.5|96955.4|97030.9|96938.5|56
1646978420000|2022-03-11 06:00:20|97036.8|96951.4|97042.9|96953.3|97044.6|96954.5|97035.5|96951.3|37
1646978430000|2022-03-11 06:00:30|97042.7|96953|97037|96946.9|97043.4|96953.1|97036.8|96946.5|35
1646978440000|2022-03-11 06:00:40|97036.9|96946.8|97029.6|96940.8|97038.2|96948.3|97029.6|96938|52
1646978450000|2022-03-11 06:00:50|97030.2|96941.4|97031.6|96942.3|97039.2|96946.9|97030.2|96940.7|48
1646978460000|2022-03-11 06:01:00|97031.9|96942.6|97035.6|96945.8|97036.9|96947.2|97031.9|96942.4|38
1646978470000|2022-03-11 06:01:10|97037|96945.6|97030|96944.4|97037|96945.9|97029.7|96941.6|29
1646978480000|2022-03-11 06:01:20|97029.9|96945|97025.1|96935.8|97033.2|96945|97025.1|96934.1|29
1646978490000|2022-03-11 06:01:30|97025.4|96935.3|97011.1|96925.2|97029.4|96938.1|97010.3|96922.6|49
1646978500000|2022-03-11 06:01:40|97012.7|96924.1|97015.3|96930.1|97019.5|96930.1|97008.3|96922.7|26
1646978510000|2022-03-11 06:01:50|97013.5|96931.6|97011.9|96927.1|97014.6|96931.7|97008.8|96923.1|46
1646978520000|2022-03-11 06:02:00|97016|96930.9|97014.3|96928.5|97021.5|96935.1|97007.8|96927.3|26
1646978530000|2022-03-11 06:02:10|97016|96929.2|97021.3|96928|97023.1|96929.2|97012.4|96925.5|30
1646978540000|2022-03-11 06:02:20|97020.5|96928.2|97017.6|96931.3|97021.8|96934|97017.4|96927.6|41
1646978550000|2022-03-11 06:02:30|97019|96931.6|97017.1|96930.7|97019|96931.6|97016.3|96929.6|20
1646978560000|2022-03-11 06:02:40|97017.2|96931.1|97013.6|96929.3|97017.9|96931.2|97012.5|96929.1|24
1646978570000|2022-03-11 06:02:50|97009.4|96927.8|97020.1|96933.1|97020.1|96936.4|97003.7|96927.7|28
1646978580000|2022-03-11 06:03:00|97022.4|96933.6|97000.2|96912.6|97022.4|96933.6|96996.9|96911.6|38
1646978590000|2022-03-11 06:03:10|97000.8|96912.1|97000.3|96913.5|97004.8|96914.4|96997.7|96910.3|14
1646978600000|2022-03-11 06:03:20|97000.1|96913.6|97003.9|96913.7|97009.1|96919.5|96998.9|96913.6|32
1646978610000|2022-03-11 06:03:30|97003.6|96913.3|97000.4|96912.5|97003.6|96914.9|96995.6|96911.2|34
1646978620000|2022-03-11 06:03:40|97000.2|96913.1|97010.8|96922.7|97013.5|96927.6|96999.2|96913.1|34
1646978630000|2022-03-11 06:03:50|97010.3|96922.8|97008.3|96921.4|97011.4|96924.1|97007|96921.4|29
1646978640000|2022-03-11 06:04:00|97008.7|96921.6|97011.3|96924.2|97013.5|96926.1|97008.5|96921|23
1646978650000|2022-03-11 06:04:10|97011.6|96924.5|96994.9|96906.9|97011.6|96927.7|96990.9|96906.1|43
1646978660000|2022-03-11 06:04:20|96994.8|96906.7|96994.4|96901.4|96998.8|96909|96984.2|96900.7|42
1646978670000|2022-03-11 06:04:30|96991.9|96900.2|96983.7|96893.6|96992.1|96901.3|96979.5|96890.7|43
1646978680000|2022-03-11 06:04:40|96983.6|96892.7|96979.2|96890|96987.4|96898.2|96976.9|96889.3|41
1646978690000|2022-03-11 06:04:50|96978.6|96890.1|96979.1|96890.3|96985|96897.2|96975.4|96889.1|39
1646978700000|2022-03-11 06:05:00|96979.5|96889.7|96978|96889.6|96984.5|96894.8|96973.2|96887.7|36
1646978710000|2022-03-11 06:05:10|96971.9|96887.3|96974|96884|96976.2|96887.5|96967.2|96882.5|29
1646978720000|2022-03-11 06:05:20|96971|96883.4|96976.6|96890.6|96977.5|96892|96971|96883.3|30
1646978730000|2022-03-11 06:05:30|96974.5|96890.1|96976.9|96888.2|96977.1|96890.5|96972.5|96886.1|33
1646978740000|2022-03-11 06:05:40|96976.7|96888|96978.1|96893.2|96978.1|96895.2|96970.3|96885|25
1646978750000|2022-03-11 06:05:50|96979.1|96896|96976.7|96887.9|96979.1|96896|96969.6|96887|19
1646978760000|2022-03-11 06:06:00|96975.1|96891.9|96979.4|96895.5|96983.6|96899.8|96975.1|96891.8|36
1646978770000|2022-03-11 06:06:10|96982.9|96896.9|96979|96891.9|96983|96897|96978.2|96891.7|33
1646978780000|2022-03-11 06:06:20|96977.7|96891.8|96979.1|96894.3|96982.2|96898.7|96977.3|96891.5|13
1646978790000|2022-03-11 06:06:30|96978.4|96893.1|96978.8|96892.2|96979.7|96898|96975.4|96891.5|27
1646978800000|2022-03-11 06:06:40|96978.6|96892|96976.3|96892.2|96983|96895.7|96974.2|96886.8|30
1646978810000|2022-03-11 06:06:50|96985.5|96902.3|96999.5|96914.2|97008|96920.6|96985.5|96902.3|40
1646978820000|2022-03-11 06:07:00|96999.4|96914.1|96991.5|96906.7|96999.6|96915.6|96986.9|96898.6|48
1646978830000|2022-03-11 06:07:10|96990|96907.6|96988.9|96907|96993.2|96908.6|96984.6|96901.8|36
1646978840000|2022-03-11 06:07:20|96988.5|96906.6|96990.5|96908.4|96994.9|96908.4|96987.6|96899.9|34
1646978850000|2022-03-11 06:07:30|96987.4|96907.6|96960.2|96865.4|97002|96915.8|96948.1|96854|45
1646978860000|2022-03-11 06:07:40|96960.9|96865.3|96964.6|96870.8|96972.2|96873.5|96959.3|96863.6|43
1646978870000|2022-03-11 06:07:50|96965.4|96871.5|96970.6|96880.9|96974.7|96881.2|96960.7|96868.8|37
1646978880000|2022-03-11 06:08:00|96972.7|96881.4|96974|96881.6|96979.7|96886.1|96969.8|96877.1|42
1646978890000|2022-03-11 06:08:10|96975.5|96881.9|96969.6|96880.1|96975.9|96885.7|96969.6|96879.9|43
1646978900000|2022-03-11 06:08:20|96969|96880.9|96971.3|96882|96976.3|96886.6|96968.7|96880.3|40
1646978910000|2022-03-11 06:08:30|96970.2|96880.4|96968.1|96879.3|96974.1|96881.9|96967.2|96879.1|35
1646978920000|2022-03-11 06:08:40|96968.3|96879.7|96964.8|96879.8|96971.2|96882.3|96963.4|96876.1|43
1646978930000|2022-03-11 06:08:50|96965.6|96881|96967|96878.8|96969.1|96881.4|96964.7|96878.8|31
1646978940000|2022-03-11 06:09:00|96967.7|96878.9|96952.2|96867.4|96968.2|96880.5|96952.2|96867.4|32
1646978950000|2022-03-11 06:09:10|96949.3|96867.7|96950.8|96864.8|96956.4|96868.7|96949|96861.9|41
1646978960000|2022-03-11 06:09:20|96948.9|96865.1|96946.9|96857.8|96952.9|96865.1|96932.6|96852.7|56
1646978970000|2022-03-11 06:09:30|96947.6|96858.1|96939.4|96854.8|96947.6|96860|96939|96852.4|35
1646978980000|2022-03-11 06:09:40|96940.7|96854.3|96934.4|96848.1|96941.4|96854.3|96930.9|96846.9|43
1646978990000|2022-03-11 06:09:50|96934|96848.2|96941.1|96855.8|96941.1|96857|96929.1|96846.4|44
1646979000000|2022-03-11 06:10:00|96940.2|96856.3|96940|96853.3|96947.1|96857.5|96938.8|96853.3|33
1646979010000|2022-03-11 06:10:10|96939.9|96854.2|96934.1|96852.4|96940.9|96855.3|96933.1|96852.4|24
1646979020000|2022-03-11 06:10:20|96933.6|96852.6|96937.2|96853.7|96937.4|96853.9|96933.6|96849.7|13
1646979030000|2022-03-11 06:10:30|96937|96854.3|96937.3|96856.5|96940.2|96857.1|96935.3|96852.9|30
1646979040000|2022-03-11 06:10:40|96935.4|96854.5|96934.3|96852|96937.4|96855.7|96931.3|96851|46
1646979050000|2022-03-11 06:10:50|96935|96851.5|96933.2|96852.8|96935|96853.9|96930.6|96850.7|34
1646979060000|2022-03-11 06:11:00|96932|96853.1|96929.9|96851.6|96937.6|96856.1|96929.8|96851.2|41
1646979070000|2022-03-11 06:11:10|96929.6|96851.3|96928.7|96849.2|96933.8|96851.3|96928|96846.6|26
1646979080000|2022-03-11 06:11:20|96929.3|96848.4|96925.4|96840.4|96931.5|96849.8|96925.3|96837.8|31
1646979090000|2022-03-11 06:11:30|96924.1|96839.3|96918.2|96830.6|96924.1|96840|96913.4|96827.9|55
1646979100000|2022-03-11 06:11:40|96918.3|96830.7|96913.6|96828.3|96919.1|96834|96913|96828|36
1646979110000|2022-03-11 06:11:50|96912.9|96828.4|96911.3|96831.6|96913.7|96833.2|96910.3|96828.4|19
1646979120000|2022-03-11 06:12:00|96912.2|96830.8|96905.8|96823.5|96912.8|96831|96904.5|96821.7|41
1646979130000|2022-03-11 06:12:10|96907.7|96823|96904.9|96827|96907.7|96827.1|96904.6|96822.9|33
1646979140000|2022-03-11 06:12:20|96904.8|96823.5|96902.4|96822.6|96906.3|96827.9|96901.2|96821.4|41
1646979150000|2022-03-11 06:12:30|96900.4|96822.8|96901.9|96826.3|96903.1|96827.9|96900.2|96822.8|39
1646979160000|2022-03-11 06:12:40|96902|96827.3|96901.1|96827.3|96904|96841.8|96888|96825.7|40
1646979170000|2022-03-11 06:12:50|96901|96828.7|96902.6|96821.5|96906.6|96828.7|96900.7|96817.1|57
1646979180000|2022-03-11 06:13:00|96902.2|96821.8|96890.9|96796|96902.7|96821.8|96879.6|96784.9|47
1646979190000|2022-03-11 06:13:10|96890.5|96796.1|96886.9|96789.8|96890.5|96797.9|96882.2|96789.8|50
1646979200000|2022-03-11 06:13:20|96885.8|96791.3|96887.8|96793.7|96887.8|96794.2|96882.1|96788.6|32
1646979210000|2022-03-11 06:13:30|96887.6|96794.1|96895.9|96798.9|96898.4|96800.3|96885.4|96793.1|24
1646979220000|2022-03-11 06:13:40|96893.7|96798.6|96891.3|96798.9|96899.9|96801.7|96891.1|96795.7|45
1646979230000|2022-03-11 06:13:50|96891.4|96799.5|96887.9|96798.9|96892.5|96800.5|96886.9|96793.1|25
1646979240000|2022-03-11 06:14:00|96887.5|96798.5|96883.5|96793.9|96894|96799.7|96882.1|96790.2|31
1646979250000|2022-03-11 06:14:10|96883.9|96795.2|96873.7|96781.4|96884.7|96796.4|96871.7|96775.6|43
1646979260000|2022-03-11 06:14:20|96874.1|96782.6|96872.2|96780.8|96875.2|96783.6|96870.7|96779.5|35
1646979270000|2022-03-11 06:14:30|96873.3|96780.7|96872.8|96761.4|96878.1|96780.7|96866.9|96758|45
1646979280000|2022-03-11 06:14:40|96872.7|96762.8|96866.4|96765.1|96872.7|96768.5|96862.6|96757.5|38
1646979290000|2022-03-11 06:14:50|96867.1|96764.8|96856.3|96755.6|96868.4|96767.2|96856.1|96753.1|41
1646979300000|2022-03-11 06:15:00|96856.2|96755.1|96863|96755.5|96864.4|96766.6|96854.2|96752.5|44
1646979310000|2022-03-11 06:15:10|96863.2|96755.7|96863.1|96756|96864.6|96764.7|96860.5|96754.5|35
1646979320000|2022-03-11 06:15:20|96861.6|96755.2|96861.4|96758.7|96868|96765.6|96856.3|96755.1|26
1646979330000|2022-03-11 06:15:30|96861.8|96757.7|96858.5|96760.3|96866.2|96767.7|96857.3|96756.9|41
1646979340000|2022-03-11 06:15:40|96859.8|96758.7|96858.4|96758.3|96862.6|96762.9|96850.4|96747.9|46
1646979350000|2022-03-11 06:15:50|96857.1|96758.7|96858.4|96763.8|96862.2|96765.1|96856.2|96752.5|43
1646979360000|2022-03-11 06:16:00|96858.5|96764|96860.5|96762.8|96862.7|96769|96858.5|96759.1|46
1646979370000|2022-03-11 06:16:10|96859.5|96762.4|96857.3|96761.2|96860.1|96763.4|96857.3|96757.4|29
1646979380000|2022-03-11 06:16:20|96856.1|96761.3|96855.3|96760.4|96857|96761.4|96854.3|96754.4|23
1646979390000|2022-03-11 06:16:30|96855.7|96760|96858|96759.4|96860.2|96762.2|96852.6|96746.4|31
1646979400000|2022-03-11 06:16:40|96856.8|96760.2|96855.8|96760.5|96857.4|96760.7|96852.7|96754|24
1646979410000|2022-03-11 06:16:50|96855.5|96760.3|96857.4|96763.5|96857.8|96764.6|96854.3|96757|23
1646979420000|2022-03-11 06:17:00|96857.6|96763.6|96855.5|96760.7|96857.7|96765.2|96854.5|96760.7|30
1646979430000|2022-03-11 06:17:10|96854.6|96761|96854.7|96753.4|96857.3|96762.4|96850.3|96753.1|33
1646979440000|2022-03-11 06:17:20|96855.3|96753.7|96850.3|96748.2|96857.5|96755.6|96846.5|96743.7|46
1646979450000|2022-03-11 06:17:30|96851.3|96752.7|96854.1|96751.5|96855.5|96756.2|96849.6|96750.1|39
1646979460000|2022-03-11 06:17:40|96853.8|96750.9|96854.2|96758.2|96856|96761.3|96852.7|96750.9|37
1646979470000|2022-03-11 06:17:50|96853|96760.6|96852.4|96756|96853.4|96760.6|96850.5|96755.2|34
1646979480000|2022-03-11 06:18:00|96852.3|96755.9|96844.8|96751.3|96855.9|96758.9|96844.8|96748|33
1646979490000|2022-03-11 06:18:10|96845.6|96749.4|96834.1|96722.1|96850.2|96756.1|96833.3|96721.1|45
1646979500000|2022-03-11 06:18:20|96833.3|96728.7|96836.7|96736.2|96837.1|96739.5|96828.9|96724.6|40
1646979510000|2022-03-11 06:18:30|96836.2|96736.8|96837.6|96741.9|96839|96742.9|96832.2|96736.2|27
1646979520000|2022-03-11 06:18:40|96839|96729|96825.8|96731.8|96839|96736.3|96818.4|96716.5|54
1646979530000|2022-03-11 06:18:50|96825.5|96731.4|96819|96724|96825.5|96733.3|96816.6|96720.1|41
1646979540000|2022-03-11 06:19:00|96818.3|96719.7|96810.9|96711.7|96819.1|96719.7|96805.1|96707.9|41
1646979550000|2022-03-11 06:19:10|96814.8|96710.1|96807.2|96733|96825.8|96733|96807.2|96706.5|33
1646979560000|2022-03-11 06:19:20|96810.9|96734.2|96816|96721.2|96821.1|96736.5|96808.4|96720.8|23
1646979570000|2022-03-11 06:19:30|96815.3|96718.3|96815.2|96716.8|96821.1|96723|96811|96714.1|36
1646979580000|2022-03-11 06:19:40|96814.4|96712.3|96815.3|96713.7|96816.7|96724.3|96809.3|96711.9|49
1646979590000|2022-03-11 06:19:50|96814.2|96712.5|96835.1|96734.1|96837.8|96734.1|96814.1|96712|46
1646979600000|2022-03-11 06:20:00|96831.1|96730.6|96828.3|96730.7|96836.4|96736.6|96826.8|96724.8|45
1646979610000|2022-03-11 06:20:10|96829.7|96731.5|96823.7|96733.8|96830|96737|96821.8|96730|33
1646979620000|2022-03-11 06:20:20|96823.5|96734.5|96826.4|96734.8|96826.4|96736.4|96822.3|96728.4|21
1646979630000|2022-03-11 06:20:30|96826.2|96734.2|96823.2|96731.4|96826.2|96735|96822.7|96722.6|26
1646979640000|2022-03-11 06:20:40|96821.8|96730.1|96821.9|96725.2|96825|96733.2|96820.2|96724.7|17
1646979650000|2022-03-11 06:20:50|96821.6|96731.5|96817.5|96719.4|96827.9|96735.5|96816.1|96719.4|34
1646979660000|2022-03-11 06:21:00|96818.1|96718.7|96811.6|96707.8|96819.5|96722.6|96811.6|96707.8|26
1646979670000|2022-03-11 06:21:10|96812.1|96715.2|96815.4|96717.4|96815.8|96726.5|96812.1|96714.8|26
1646979680000|2022-03-11 06:21:20|96814|96724|96815.6|96721|96816.7|96728.4|96814|96720.1|18
1646979690000|2022-03-11 06:21:30|96815.7|96721.6|96806.3|96715.3|96817.3|96724.4|96805.2|96709.8|28
1646979700000|2022-03-11 06:21:40|96807.4|96715.5|96806.3|96714.2|96808.6|96715.8|96805.6|96706.5|23
1646979710000|2022-03-11 06:21:50|96804.6|96713.7|96806.1|96715.2|96808.9|96716.7|96804.6|96710.8|21
1646979720000|2022-03-11 06:22:00|96806.2|96714.4|96807.3|96716.1|96807.6|96717.7|96805.8|96713.3|17
1646979730000|2022-03-11 06:22:10|96807.1|96716.3|96808.1|96710.9|96809.2|96717.4|96805.3|96710.9|17
1646979740000|2022-03-11 06:22:20|96808|96710.8|96810|96718.7|96811.6|96723.6|96808|96710.8|28
1646979750000|2022-03-11 06:22:30|96810.1|96718.8|96815.4|96715.6|96815.4|96721.4|96810.1|96715.2|14
1646979760000|2022-03-11 06:22:40|96813.8|96716.9|96812.1|96715.6|96813.8|96720.2|96811.2|96715.6|7
1646979770000|2022-03-11 06:22:50|96812.3|96716|96810.3|96714.7|96813.4|96717|96810.3|96712.1|13
1646979780000|2022-03-11 06:23:00|96810.4|96714.1|96806.9|96720.7|96810.5|96720.7|96806.4|96714.1|24
1646979790000|2022-03-11 06:23:10|96808.8|96717.7|96809.6|96716.3|96810.5|96718.6|96808.6|96716.3|20
1646979800000|2022-03-11 06:23:20|96808|96717.5|96809.5|96718.3|96810.2|96718.3|96808|96713.3|17
1646979810000|2022-03-11 06:23:30|96809.2|96720.3|96805.4|96712.5|96810.9|96720.7|96804.9|96712.5|31
1646979820000|2022-03-11 06:23:40|96804.5|96711.2|96799|96713.8|96806.2|96715.1|96799|96709.5|25
1646979830000|2022-03-11 06:23:50|96799.5|96716.3|96800.5|96709.6|96801.5|96716.3|96799|96709.6|20
1646979840000|2022-03-11 06:24:00|96800.3|96713|96801.9|96709.3|96802.8|96714|96799.5|96709.3|18
1646979850000|2022-03-11 06:24:10|96801.5|96710.8|96797.6|96704.8|96801.5|96715.2|96797.6|96698.8|28
1646979860000|2022-03-11 06:24:20|96801.9|96707.7|96802.2|96711.7|96803.5|96713.8|96797.9|96699.6|26
1646979870000|2022-03-11 06:24:30|96803.5|96710.8|96804|96712.8|96804.6|96712.8|96798.4|96708.7|28
1646979880000|2022-03-11 06:24:40|96805|96711.6|96802|96711.3|96805|96713.4|96801.5|96710.8|23
1646979890000|2022-03-11 06:24:50|96802.3|96710.9|96801.7|96706.3|96813.2|96715.8|96801.3|96706.3|16
1646979900000|2022-03-11 06:25:00|96810.5|96707.6|96807.8|96706.3|96810.5|96715.9|96806|96706.3|32
1646979910000|2022-03-11 06:25:10|96806.8|96706|96806.7|96715|96808.2|96715|96806.2|96704.2|20
1646979920000|2022-03-11 06:25:20|96804.5|96715.5|96795.2|96691.3|96807.2|96715.6|96794.2|96691.1|34
1646979930000|2022-03-11 06:25:30|96794.8|96693.8|96789.3|96684.7|96796.7|96694.5|96784.4|96684.3|28
1646979940000|2022-03-11 06:25:40|96787.2|96682.3|96785.8|96690.4|96797|96693.2|96785.1|96682.3|33
1646979950000|2022-03-11 06:25:50|96785.5|96691.5|96787.2|96689.1|96789|96692.3|96784.7|96688.1|32
1646979960000|2022-03-11 06:26:00|96788.2|96688.7|96783.1|96694.1|96788.6|96699.9|96782.4|96688.3|32
1646979970000|2022-03-11 06:26:10|96782.7|96696.3|96788.2|96699.1|96793.1|96701.6|96782.4|96690.8|30
1646979980000|2022-03-11 06:26:20|96786.3|96700.3|96791.2|96696.9|96792.1|96700.3|96786.3|96693.9|30
1646979990000|2022-03-11 06:26:30|96791.1|96696.8|96789.5|96695.4|96808.7|96707.9|96785.8|96688.2|34
1646980000000|2022-03-11 06:26:40|96792.7|96698.6|96783.2|96701.2|96793.5|96702.8|96780.5|96694.5|31
1646980010000|2022-03-11 06:26:50|96785.6|96699.5|96791.4|96682.8|96793.2|96700.3|96784.6|96679.5|44
1646980020000|2022-03-11 06:27:00|96790.4|96682.7|96811.6|96718.3|96814.2|96719.7|96785.8|96682.1|45
1646980030000|2022-03-11 06:27:10|96811.8|96718.4|96816|96721.2|96819.6|96722.6|96809.5|96714.3|39
1646980040000|2022-03-11 06:27:20|96816.8|96720.6|96813.4|96717.9|96824|96722|96808.9|96716.3|52
1646980050000|2022-03-11 06:27:30|96813.3|96717.7|96801.4|96723.4|96814.6|96723.5|96801.4|96716.9|31
1646980060000|2022-03-11 06:27:40|96805.2|96721|96810.6|96720.9|96812|96721.8|96804.5|96718.3|34
1646980070000|2022-03-11 06:27:50|96810.5|96720.8|96814.3|96721|96816.6|96725|96809.8|96718|32
1646980080000|2022-03-11 06:28:00|96815.5|96720.4|96812.7|96713.4|96815.5|96723.8|96809.3|96712.7|29
1646980090000|2022-03-11 06:28:10|96816.4|96712.7|96813.5|96720.7|96816.4|96723.3|96810.3|96712.5|19
1646980100000|2022-03-11 06:28:20|96815|96720.1|96816.8|96726.3|96818.6|96727.4|96813.7|96719.4|36
1646980110000|2022-03-11 06:28:30|96814.9|96727.4|96813.1|96727.3|96817.3|96728.2|96812.8|96725|21
1646980120000|2022-03-11 06:28:40|96814.8|96726.4|96812.4|96718.8|96814.8|96729.3|96808.9|96716.9|22
1646980130000|2022-03-11 06:28:50|96809.8|96719.3|96807.5|96723.8|96814.3|96725|96807.5|96717.7|29
1646980140000|2022-03-11 06:29:00|96808.4|96722.7|96810.6|96723.8|96811.1|96726.7|96805.2|96720.1|34
1646980150000|2022-03-11 06:29:10|96811.1|96723.2|96809.3|96727.4|96813.1|96728|96808.5|96722.8|26
1646980160000|2022-03-11 06:29:20|96811.7|96726.9|96806.4|96729|96812|96729.2|96806.2|96720.3|24
1646980170000|2022-03-11 06:29:30|96806.7|96729.2|96814.7|96722.7|96814.7|96733.3|96806.2|96720.8|34
1646980180000|2022-03-11 06:29:40|96814.5|96722.1|96813.2|96720.6|96814.7|96724.2|96811.3|96720.6|28
1646980190000|2022-03-11 06:29:50|96812.8|96722|96809|96726.1|96813.5|96726.8|96806.5|96720.5|38
1646980200000|2022-03-11 06:30:00|96809.1|96726|96818|96731.1|96819|96736.3|96808.7|96723.9|36
1646980210000|2022-03-11 06:30:10|96818.6|96737.3|96814.7|96728.5|96822.2|96737.3|96813.5|96726.8|31
1646980220000|2022-03-11 06:30:20|96814.4|96728.1|96821|96729.6|96821.3|96740.4|96812.4|96728.1|26
1646980230000|2022-03-11 06:30:30|96820.6|96731|96817.6|96736.4|96825.3|96737.3|96817.5|96731|40
1646980240000|2022-03-11 06:30:40|96818.3|96735|96819.8|96735.4|96822.6|96737|96818|96733.6|26
1646980250000|2022-03-11 06:30:50|96819.7|96737|96825.8|96738.4|96833.8|96744.8|96818.6|96726.6|38
1646980260000|2022-03-11 06:31:00|96827.1|96736.5|96829.1|96735.3|96834.6|96743|96819.5|96723.3|38
1646980270000|2022-03-11 06:31:10|96831.1|96740.7|96822.1|96730.9|96834.9|96740.7|96822.1|96730.1|27
1646980280000|2022-03-11 06:31:20|96821.4|96730.6|96823.3|96730.3|96830.2|96734.1|96820.1|96724.9|35
1646980290000|2022-03-11 06:31:30|96822.4|96730.5|96823.1|96714.1|96827|96730.6|96812.7|96714.1|38
1646980300000|2022-03-11 06:31:40|96822.9|96715.1|96813.7|96714|96824.2|96723.3|96812|96710.7|39
1646980310000|2022-03-11 06:31:50|96813|96713.3|96812.2|96712.9|96814|96714.5|96811.6|96711.5|19
1646980320000|2022-03-11 06:32:00|96813.2|96713|96809|96717.2|96814|96718.7|96809|96712.6|28
1646980330000|2022-03-11 06:32:10|96810|96717.8|96808|96711.3|96810.2|96717.8|96807.2|96711.3|24
1646980340000|2022-03-11 06:32:20|96808.2|96710.2|96807.8|96714.5|96810|96717.1|96807.6|96710.2|21
1646980350000|2022-03-11 06:32:30|96808.9|96714|96828.2|96720.1|96828.8|96721.3|96806.8|96708.4|30
1646980360000|2022-03-11 06:32:40|96827.8|96720.9|96826.2|96724.1|96827.8|96732.7|96818.6|96718.3|47
1646980370000|2022-03-11 06:32:50|96827.7|96725|96830.8|96717|96858.8|96774.3|96822|96714.2|58
1646980380000|2022-03-11 06:33:00|96825.7|96721.2|96825.8|96729.6|96831.8|96731.2|96819|96714.5|44
1646980390000|2022-03-11 06:33:10|96826.7|96728.8|96822.4|96735.7|96828.1|96736.9|96821.9|96728.8|33
1646980400000|2022-03-11 06:33:20|96822.5|96735.8|96822.2|96729.7|96823.4|96735.9|96821.1|96729.7|30
1646980410000|2022-03-11 06:33:30|96822|96729.5|96819.3|96729.2|96825.5|96733.2|96816.2|96723.2|34
1646980420000|2022-03-11 06:33:40|96817.3|96731|96819.4|96730|96819.7|96732.7|96816.3|96726|39
1646980430000|2022-03-11 06:33:50|96819.5|96730.1|96817.1|96731.7|96820.2|96731.7|96816.7|96728.7|29
1646980440000|2022-03-11 06:34:00|96819.1|96728.9|96819.2|96731.7|96821.1|96734.4|96817.8|96728.9|32
1646980450000|2022-03-11 06:34:10|96819.3|96733|96819.6|96734|96820.7|96734|96817.8|96731.2|16
1646980460000|2022-03-11 06:34:20|96818.5|96734.8|96817.9|96735.1|96819.1|96736.3|96815.6|96733.1|18
1646980470000|2022-03-11 06:34:30|96814.9|96735|96819.4|96734.7|96821.7|96738.1|96814.9|96728.7|28
1646980480000|2022-03-11 06:34:40|96818.2|96734.5|96820.4|96731.6|96820.4|96734.9|96815.7|96731.6|17
1646980490000|2022-03-11 06:34:50|96821.8|96730.7|96821.3|96730.5|96821.8|96733|96818.5|96730.5|19
1646980500000|2022-03-11 06:35:00|96818.6|96733.8|96829.9|96740.8|96834.1|96748.2|96818.3|96733.4|35
1646980510000|2022-03-11 06:35:10|96829.8|96740.6|96841.3|96754.6|96845.8|96754.6|96829.1|96740.5|59
1646980520000|2022-03-11 06:35:20|96842.4|96753.7|96846.9|96755.2|96849.8|96760.6|96841.8|96749.4|54
1646980530000|2022-03-11 06:35:30|96848.6|96751.2|96844.4|96749.3|96850.2|96753.2|96842.1|96747.7|34
1646980540000|2022-03-11 06:35:40|96844.7|96748.1|96851.8|96765.3|96854.6|96765.3|96844.7|96747.9|55
1646980550000|2022-03-11 06:35:50|96852.2|96765.2|96850.8|96764.9|96855.8|96769.1|96846.3|96754.1|46
1646980560000|2022-03-11 06:36:00|96849.9|96764.4|96854.9|96764.9|96854.9|96767.3|96849.9|96763.6|40
1646980570000|2022-03-11 06:36:10|96855.7|96764.8|96851.9|96762.1|96857.9|96767.3|96848.3|96757.8|34
1646980580000|2022-03-11 06:36:20|96853.4|96761.3|96850|96759.1|96853.6|96763.9|96850|96759.1|21
1646980590000|2022-03-11 06:36:30|96850.3|96758.3|96847.4|96752.6|96851.7|96761|96843.5|96750.6|39
1646980600000|2022-03-11 06:36:40|96846.7|96753.1|96849.4|96768.7|96853.8|96773.3|96846.3|96753.1|60
1646980610000|2022-03-11 06:36:50|96850.4|96767.5|96848.2|96768.9|96854.1|96778.9|96847.6|96766.3|62
1646980620000|2022-03-11 06:37:00|96851.1|96768.5|96850.5|96771.5|96853|96788.7|96837|96764.6|38
1646980630000|2022-03-11 06:37:10|96849.9|96770.7|96843|96760.8|96854|96777.4|96827.4|96750.9|38
1646980640000|2022-03-11 06:37:20|96842.6|96761.2|96845.1|96756.5|96846.4|96761.7|96841.1|96756.3|28
1646980650000|2022-03-11 06:37:30|96844.6|96756.3|96835.7|96750.7|96845.2|96757|96831.5|96737.4|42
1646980660000|2022-03-11 06:37:40|96836.5|96750.1|96834.4|96748.3|96838.9|96753.7|96834.4|96748.3|35
1646980670000|2022-03-11 06:37:50|96834.9|96749.1|96835|96747.3|96836.6|96750|96830.8|96745.5|15
1646980680000|2022-03-11 06:38:00|96835.3|96747|96847.5|96765.8|96854.7|96765.8|96834.7|96741.4|34
1646980690000|2022-03-11 06:38:10|96852.2|96768.6|96858.7|96774.3|96861.6|96778.8|96848.6|96765.7|50
1646980700000|2022-03-11 06:38:20|96858.4|96773.6|96856.8|96772.9|96859.2|96777|96853.4|96772.6|44
1646980710000|2022-03-11 06:38:30|96855.8|96774.1|96849.1|96769.2|96861.1|96774.1|96844.8|96766.9|43
1646980720000|2022-03-11 06:38:40|96844.9|96768|96848.8|96769|96852.3|96770|96844.9|96765.2|21
1646980730000|2022-03-11 06:38:50|96849.1|96768|96852.4|96773.8|96852.5|96775.7|96848|96767.3|23
1646980740000|2022-03-11 06:39:00|96851.2|96774.4|96851|96770.6|96853.6|96775.2|96849.7|96770.6|13
1646980750000|2022-03-11 06:39:10|96851.4|96771.1|96852.2|96777|96852.2|96779.1|96846.6|96771.1|20
1646980760000|2022-03-11 06:39:20|96852.7|96776.8|96854.3|96778.6|96859.1|96780.7|96850.3|96775.6|34
1646980770000|2022-03-11 06:39:30|96854.9|96780.4|96853.3|96778.2|96856.4|96780.4|96850.5|96774.4|33
1646980780000|2022-03-11 06:39:40|96852.8|96777.7|96855.5|96777.4|96857.3|96780.9|96851.8|96776.4|44
1646980790000|2022-03-11 06:39:50|96854.5|96778.5|96852.4|96776.6|96855.4|96779.8|96851.5|96776.3|21
1646980800000|2022-03-11 06:40:00|96852.7|96776.4|96847.5|96776.5|96852.7|96779|96846.7|96774|28
1646980810000|2022-03-11 06:40:10|96848.5|96775.5|96842.6|96792.6|96854.4|96793.5|96839.4|96775.4|35
1646980820000|2022-03-11 06:40:20|96842.1|96792.1|96852|96772.1|96858.5|96792.4|96839.5|96768.7|42
1646980830000|2022-03-11 06:40:30|96851.6|96771|96851.8|96768.7|96853.3|96771.1|96847|96766.8|28
1646980840000|2022-03-11 06:40:40|96852.2|96769|96850.3|96770.1|96852.2|96771.6|96848.6|96767.9|19
1646980850000|2022-03-11 06:40:50|96850.2|96770|96849.3|96775.6|96853.1|96788.3|96834.6|96770|43
1646980860000|2022-03-11 06:41:00|96846.6|96771.7|96833.5|96783.5|96848.1|96786|96832.3|96767.3|48
1646980870000|2022-03-11 06:41:10|96832.5|96782.5|96842.8|96764.4|96844.9|96783|96830.5|96764.4|29
1646980880000|2022-03-11 06:41:20|96843.6|96763.5|96844.2|96767.9|96848.8|96771.5|96842.6|96762.9|54
1646980890000|2022-03-11 06:41:30|96844.5|96768.2|96853|96779.7|96858.5|96793.9|96839.3|96766.9|44
1646980900000|2022-03-11 06:41:40|96852.2|96780.8|96854.5|96783.8|96854.5|96793.8|96840.6|96776|29
1646980910000|2022-03-11 06:41:50|96846.7|96796.7|96858.6|96781.9|96861.4|96799.2|96846.7|96781.1|35
1646980920000|2022-03-11 06:42:00|96858.4|96782.4|96848.6|96798.6|96861.3|96799.4|96846.9|96782.4|27
1646980930000|2022-03-11 06:42:10|96849.4|96799.4|96846.3|96796.3|96849.4|96799.4|96843.1|96793.1|32
1646980940000|2022-03-11 06:42:20|96846.9|96796.9|96854.2|96782.4|96854.2|96796.9|96843.2|96782.4|27
1646980950000|2022-03-11 06:42:30|96854.9|96781.8|96857.1|96784.2|96857.7|96784.3|96853.5|96781|28
1646980960000|2022-03-11 06:42:40|96857|96784.1|96856.9|96785|96857.6|96785.1|96855.3|96780|24
1646980970000|2022-03-11 06:42:50|96858.3|96786.4|96846.8|96796.8|96859.3|96796.8|96846.8|96782.1|9
1646980980000|2022-03-11 06:43:00|96846.4|96796.4|96843.6|96793.6|96849.4|96799.4|96843.2|96793.2|39
1646980990000|2022-03-11 06:43:10|96846.3|96796.3|96845.7|96795.7|96847.3|96797.3|96844.3|96794.3|21
1646981000000|2022-03-11 06:43:20|96845.9|96795.9|96857.4|96779.3|96858.8|96795.9|96842.7|96775.8|24
1646981010000|2022-03-11 06:43:30|96856.9|96777.9|96855.4|96775.5|96858.7|96779.5|96852.2|96775.5|26
1646981020000|2022-03-11 06:43:40|96853.3|96777.3|96854.2|96780.5|96855.8|96780.5|96853.3|96775.9|19
1646981030000|2022-03-11 06:43:50|96853.7|96779.2|96844.7|96794.7|96855.4|96795.9|96844|96777.8|32
1646981040000|2022-03-11 06:44:00|96845|96795|96853.7|96774.4|96857.6|96796.5|96839.7|96774.4|41
1646981050000|2022-03-11 06:44:10|96855.1|96779.7|96853.5|96775.2|96855.1|96791.5|96841.5|96773.7|27
1646981060000|2022-03-11 06:44:20|96852.8|96775.9|96854.2|96773.9|96859.6|96781.7|96851.1|96772.1|46
1646981070000|2022-03-11 06:44:30|96854.1|96773.8|96850|96773.5|96854.6|96778.4|96849.9|96769.4|42
1646981080000|2022-03-11 06:44:40|96849.6|96774.4|96851.7|96770.2|96852.6|96775.9|96848.7|96770.1|27
1646981090000|2022-03-11 06:44:50|96850.9|96769.7|96853.3|96775|96853.3|96775|96849|96767.9|21
1646981100000|2022-03-11 06:45:00|96853.7|96776|96855|96776.3|96855.1|96795|96841.9|96774.2|37
1646981110000|2022-03-11 06:45:10|96854.6|96775.2|96857|96776.2|96857.7|96778.6|96850.9|96774.3|29
1646981120000|2022-03-11 06:45:20|96857.6|96775.8|96848.7|96772.2|96857.9|96779.5|96843.6|96764.2|44
1646981130000|2022-03-11 06:45:30|96848.3|96771.6|96843.2|96762.8|96850.9|96773.3|96840|96755.8|52
1646981140000|2022-03-11 06:45:40|96842.1|96763.7|96844.4|96766.6|96844.4|96767.2|96835|96757.8|47
1646981150000|2022-03-11 06:45:50|96845.8|96765|96850.6|96772.8|96854.6|96776.5|96845.8|96764.9|37
1646981160000|2022-03-11 06:46:00|96850.3|96771.6|96840.6|96764.1|96850.4|96773|96839.7|96762.1|33
1646981170000|2022-03-11 06:46:10|96839.2|96759.9|96842.9|96764|96843.8|96769.4|96838.5|96757.7|34
1646981180000|2022-03-11 06:46:20|96842.8|96764.4|96840.5|96762.4|96842.8|96767.1|96837.4|96759.2|44
1646981190000|2022-03-11 06:46:30|96840.7|96761.8|96847.9|96763.7|96847.9|96766.3|96839.7|96761.6|28
1646981200000|2022-03-11 06:46:40|96845.7|96764.6|96852.1|96767.6|96857.8|96777.7|96845.7|96764.6|38
1646981210000|2022-03-11 06:46:50|96848.1|96766.8|96850.3|96764.4|96852.8|96766.8|96845.5|96759.3|25
1646981220000|2022-03-11 06:47:00|96850.1|96764.6|96850.6|96767.6|96853.2|96772.6|96849.1|96764.5|36
1646981230000|2022-03-11 06:47:10|96850.7|96767.2|96849.3|96768.3|96852.8|96769.8|96848.3|96765.4|34
1646981240000|2022-03-11 06:47:20|96849.2|96768.2|96855.4|96766.7|96861.1|96779.5|96849.2|96765.8|38
1646981250000|2022-03-11 06:47:30|96853|96766.5|96853.8|96774.6|96858.5|96788.8|96838.8|96766.5|41
1646981260000|2022-03-11 06:47:40|96853.2|96775.5|96854.6|96773.8|96855.8|96776.6|96852.4|96773.8|23
1646981270000|2022-03-11 06:47:50|96854|96774.9|96855.4|96776.8|96856.6|96779.4|96854|96772.6|30
1646981280000|2022-03-11 06:48:00|96854.7|96776.1|96845.2|96795.2|96855.4|96798.1|96839.1|96776.1|25
1646981290000|2022-03-11 06:48:10|96845|96795|96856.2|96776.5|96858.5|96795.7|96845|96775.9|29
1646981300000|2022-03-11 06:48:20|96854.9|96776.4|96850.7|96774.1|96856.4|96779.2|96850|96771.9|23
1646981310000|2022-03-11 06:48:30|96848.8|96775.6|96851.7|96769.8|96851.7|96775.6|96846.3|96768.3|39
1646981320000|2022-03-11 06:48:40|96846.8|96770.8|96853.5|96775.1|96854.4|96776.2|96846.5|96770.2|28
1646981330000|2022-03-11 06:48:50|96853.4|96775.4|96842.7|96792.7|96853.5|96794.2|96842.1|96775.4|22
1646981340000|2022-03-11 06:49:00|96843.6|96793.6|96844.6|96794.6|96855.7|96794.6|96835.8|96774.1|41
1646981350000|2022-03-11 06:49:10|96843.7|96793.7|96853.5|96769.3|96854.4|96794.2|96837.4|96769.3|36
1646981360000|2022-03-11 06:49:20|96852|96769.7|96852.5|96773.1|96854.4|96777.7|96846.1|96768.6|51
1646981370000|2022-03-11 06:49:30|96851.9|96774.2|96854.5|96775.9|96854.8|96778.7|96848.9|96770.6|41
1646981380000|2022-03-11 06:49:40|96853.6|96776.7|96843.9|96793.9|96856.4|96796.1|96843.9|96776.5|32
1646981390000|2022-03-11 06:49:50|96845.3|96795.3|96843.7|96793.7|96855|96795.9|96843.7|96782.3|22
1646981400000|2022-03-11 06:50:00|96843.6|96793.6|96856.9|96782.8|96858.5|96799.7|96843.2|96781.4|26
1646981410000|2022-03-11 06:50:10|96856.3|96781.3|96857.4|96779.5|96862.3|96781.3|96852.2|96777.3|34
1646981420000|2022-03-11 06:50:20|96856.7|96779.6|96858.6|96779.2|96859|96783.6|96856.5|96777.7|24
1646981430000|2022-03-11 06:50:30|96858.7|96779|96841.2|96791.2|96859.6|96793.4|96841.2|96779|27
1646981440000|2022-03-11 06:50:40|96841.5|96791.5|96843.2|96793.2|96854.3|96798.2|96841.4|96782.4|28
1646981450000|2022-03-11 06:50:50|96843.5|96793.5|96859.1|96780|96860.3|96793.5|96840.2|96777.7|48
1646981460000|2022-03-11 06:51:00|96859|96779|96858.6|96783.1|96861.5|96784.3|96857|96778|33
1646981470000|2022-03-11 06:51:10|96860.7|96783|96861.2|96784.5|96861.2|96785.4|96858.4|96780.8|26
1646981480000|2022-03-11 06:51:20|96861|96784.1|96862.2|96789.2|96863.7|96789.9|96860.2|96782.1|38
1646981490000|2022-03-11 06:51:30|96862.4|96789.3|96857.7|96781.5|96867.8|96791.2|96855.6|96779.6|51
1646981500000|2022-03-11 06:51:40|96857.9|96781.2|96862.6|96782|96866.4|96785.6|96853.8|96777.9|39
1646981510000|2022-03-11 06:51:50|96862.3|96783.2|96858.2|96781|96863.2|96784.7|96857.3|96778.7|39
1646981520000|2022-03-11 06:52:00|96858.9|96780.3|96857.8|96782.8|96860.7|96784.6|96857.7|96780.3|33
1646981530000|2022-03-11 06:52:10|96858.6|96782.7|96854.7|96781|96861|96787|96854.6|96780|19
1646981540000|2022-03-11 06:52:20|96854.6|96780.2|96847.6|96775.9|96857.2|96781.6|96847|96771.9|38
1646981550000|2022-03-11 06:52:30|96846.5|96776|96845.7|96772.9|96852.9|96789.3|96833.7|96772.2|80
1646981560000|2022-03-11 06:52:40|96848|96776.3|96842|96763.1|96854.7|96786.5|96836.5|96763.1|60
1646981570000|2022-03-11 06:52:50|96842.8|96762.5|96849|96774.4|96850.5|96787|96834.4|96759.6|53
1646981580000|2022-03-11 06:53:00|96844.4|96772.3|96838.5|96764.9|96848.3|96786.5|96830.7|96764.6|75
1646981590000|2022-03-11 06:53:10|96843.9|96768.6|96867.5|96775|96873.1|96787.4|96842|96766|58
1646981600000|2022-03-11 06:53:20|96866.6|96774.4|96864.9|96785.8|96870.8|96791.2|96863.6|96774.4|33
1646981610000|2022-03-11 06:53:30|96865|96785.7|96863.9|96776.9|96867|96785.7|96862.7|96775.6|31
1646981620000|2022-03-11 06:53:40|96863.8|96776.6|96866.5|96787.2|96869.9|96793.3|96860.1|96770.6|26
1646981630000|2022-03-11 06:53:50|96865.3|96787.7|96864.2|96775.7|96870.8|96793|96861.2|96773.4|45
1646981640000|2022-03-11 06:54:00|96865.2|96777.1|96863|96778.2|96866.3|96782.1|96859.6|96772.7|29
1646981650000|2022-03-11 06:54:10|96866.2|96778.4|96872.2|96785.5|96873|96786.9|96865|96771.2|29
1646981660000|2022-03-11 06:54:20|96871.7|96785.9|96871.9|96783.8|96874.7|96786.4|96871.3|96781.9|22
1646981670000|2022-03-11 06:54:30|96871.3|96784|96874.7|96786.5|96876.1|96789.6|96871.3|96781.5|21
1646981680000|2022-03-11 06:54:40|96874.9|96786.4|96875.2|96784.3|96875.4|96786.9|96870.7|96777|20
1646981690000|2022-03-11 06:54:50|96876|96785.4|96870.1|96778|96876.4|96786.5|96867.7|96774|32
1646981700000|2022-03-11 06:55:00|96872.7|96778.4|96871.5|96778.5|96874|96785.2|96865.9|96775.9|48
1646981710000|2022-03-11 06:55:10|96871.4|96780|96870.4|96781.7|96874.6|96793.3|96870|96777.2|49
1646981720000|2022-03-11 06:55:20|96870.5|96779.9|96866.9|96781.2|96871|96785.3|96866.9|96779.9|25
1646981730000|2022-03-11 06:55:30|96868.5|96780.8|96868.7|96780.2|96877.3|96790.1|96868.5|96780.2|25
1646981740000|2022-03-11 06:55:40|96869.3|96783.1|96875.4|96789|96880|96798.6|96869.3|96781.3|35
1646981750000|2022-03-11 06:55:50|96875|96789.4|96875.2|96785|96880.4|96789.4|96874.1|96780|41
1646981760000|2022-03-11 06:56:00|96875.7|96784|96871.2|96783.5|96875.7|96792.3|96869.8|96780.9|31
1646981770000|2022-03-11 06:56:10|96872|96781.9|96870.7|96777.4|96874.4|96787|96867.6|96776.2|18
1646981780000|2022-03-11 06:56:20|96871.1|96776.2|96862.7|96774.6|96871.1|96784.4|96861.9|96774.3|35
1646981790000|2022-03-11 06:56:30|96863.3|96773.7|96865.8|96783.4|96867.3|96785.8|96862.8|96773.7|38
1646981800000|2022-03-11 06:56:40|96865.7|96783.3|96865.4|96779.3|96869.4|96787.8|96864.7|96777.9|35
1646981810000|2022-03-11 06:56:50|96866.1|96780.4|96866.1|96780.2|96866.9|96780.4|96865.2|96774.8|19
1646981820000|2022-03-11 06:57:00|96863.9|96781.7|96857.7|96764|96867.3|96784.7|96855.1|96763|44
1646981830000|2022-03-11 06:57:10|96857.1|96764.1|96856.4|96772.9|96859.4|96778.7|96854.4|96763.5|26
1646981840000|2022-03-11 06:57:20|96855.4|96772.7|96852.1|96766.8|96858.1|96772.7|96851.5|96761.4|44
1646981850000|2022-03-11 06:57:30|96852|96769.3|96864.9|96774.3|96866.3|96780.8|96852|96769.2|53
1646981860000|2022-03-11 06:57:40|96864.8|96774.4|96862.8|96772.4|96864.8|96779|96860.9|96772.1|24
1646981870000|2022-03-11 06:57:50|96863.1|96772.5|96861.2|96772.7|96867.8|96775.1|96860.4|96771.4|24
1646981880000|2022-03-11 06:58:00|96862|96769.3|96865.8|96784.7|96866|96790.8|96858.6|96768.7|23
1646981890000|2022-03-11 06:58:10|96864.9|96789.4|96861.9|96784.7|96865.6|96791.9|96859.3|96776.6|35
1646981900000|2022-03-11 06:58:20|96862.1|96788.8|96861.9|96780.1|96863|96788.8|96859.9|96778.6|34
1646981910000|2022-03-11 06:58:30|96861.5|96780.8|96866.1|96773.9|96866.3|96781.5|96859.9|96772.7|36
1646981920000|2022-03-11 06:58:40|96865.2|96773.1|96872.8|96779.8|96874.5|96789|96865.2|96773.1|37
1646981930000|2022-03-11 06:58:50|96870.8|96782.8|96870|96788|96873.5|96791.6|96868.8|96780.8|37
1646981940000|2022-03-11 06:59:00|96868.5|96785.5|96866.8|96782.4|96871.4|96787.2|96866.8|96779.9|40
1646981950000|2022-03-11 06:59:10|96866.9|96779.8|96865.8|96777|96869.5|96783.7|96860.1|96769.2|44
1646981960000|2022-03-11 06:59:20|96866.3|96776.8|96862.7|96775.2|96869.2|96787.8|96862.6|96772.7|39
1646981970000|2022-03-11 06:59:30|96864|96778.2|96855.8|96767.3|96864.5|96778.2|96849.6|96760.6|49
1646981980000|2022-03-11 06:59:40|96855.3|96767.5|96846.7|96759.4|96857.2|96770.5|96846|96758.6|43
1646981990000|2022-03-11 06:59:50|96847.2|96755.1|96856.1|96751.5|96858.8|96756.5|96847.2|96749.3|41
1646982000000|2022-03-11 07:00:00|96852.3|96753.7|96840.1|96736.8|96852.3|96753.7|96834.8|96731.7|64
1646982010000|2022-03-11 07:00:10|96842.7|96735.8|96834.3|96756|96845.4|96771.5|96821|96735.3|59
1646982020000|2022-03-11 07:00:20|96833.9|96755.9|96834.9|96748.7|96840|96772.2|96822.2|96748|52
1646982030000|2022-03-11 07:00:30|96835|96746.6|96836.5|96751.4|96836.5|96754.6|96830.9|96746.4|42
1646982040000|2022-03-11 07:00:40|96838.2|96753.9|96834.1|96784.1|96838.7|96784.1|96824.1|96749.9|50
1646982050000|2022-03-11 07:00:50|96834|96784|96843|96793|96857.8|96793.6|96831.4|96764.1|57
1646982060000|2022-03-11 07:01:00|96843.8|96793.8|96850.6|96767.4|96860.7|96793.8|96841.8|96766.1|53
1646982070000|2022-03-11 07:01:10|96849.9|96767.9|96848.3|96765.3|96853.1|96768.3|96845.8|96762.8|50
1646982080000|2022-03-11 07:01:20|96847.3|96765.9|96835.8|96749.9|96848|96766.1|96835.6|96749.9|49
1646982090000|2022-03-11 07:01:30|96837.2|96750.9|96832.7|96743.9|96840|96756.4|96827.3|96743.1|51
1646982100000|2022-03-11 07:01:40|96831.3|96744.5|96823.9|96741.8|96831.3|96744.9|96823.9|96740.7|43
1646982110000|2022-03-11 07:01:50|96823.8|96743.6|96820.1|96734.4|96824.8|96744.6|96813.5|96734.4|54
1646982120000|2022-03-11 07:02:00|96819.3|96734.7|96823.4|96741.9|96825.8|96742.2|96815.1|96734.7|47
1646982130000|2022-03-11 07:02:10|96824|96741.5|96826.5|96745.1|96829.4|96747.7|96819.3|96739.6|49
1646982140000|2022-03-11 07:02:20|96825.9|96744.6|96817.1|96734.9|96825.9|96745.8|96817.1|96733.8|45
1646982150000|2022-03-11 07:02:30|96817.7|96734.7|96825.7|96744.1|96831|96745.8|96810.3|96730.9|66
1646982160000|2022-03-11 07:02:40|96826.8|96743.1|96825|96752.7|96834.6|96755.3|96820.6|96742.4|54
1646982170000|2022-03-11 07:02:50|96827.9|96753.2|96827.4|96749|96834|96767.3|96817.3|96747.5|48
1646982180000|2022-03-11 07:03:00|96826.9|96748.7|96820.6|96741.2|96829.4|96748.9|96810.4|96736.6|69
1646982190000|2022-03-11 07:03:10|96821.2|96740.9|96819.5|96743.1|96821.2|96743.5|96812.2|96735.6|47
1646982200000|2022-03-11 07:03:20|96819.3|96742.9|96843|96771.8|96850.5|96785.1|96813.6|96741.9|59
1646982210000|2022-03-11 07:03:30|96832.7|96782.7|96830.8|96755|96846.9|96783.7|96828.7|96749.5|57
1646982220000|2022-03-11 07:03:40|96825.5|96754.9|96830.7|96749.8|96837.7|96756.7|96825.5|96749.4|52
1646982230000|2022-03-11 07:03:50|96831.1|96750.2|96825.3|96746.4|96831.3|96753.7|96823.9|96745.9|41
1646982240000|2022-03-11 07:04:00|96824.4|96746.2|96819.7|96744.7|96825|96746.2|96815.4|96736.8|52
1646982250000|2022-03-11 07:04:10|96820.1|96743.9|96818.3|96742.7|96824.4|96744|96817.5|96738.8|53
1646982260000|2022-03-11 07:04:20|96818.4|96742.6|96826.9|96754.4|96835.7|96766.4|96813.8|96742.6|57
1646982270000|2022-03-11 07:04:30|96826.8|96753.8|96833.2|96755.4|96835.1|96755.9|96817|96740.8|63
1646982280000|2022-03-11 07:04:40|96832.3|96755.7|96828.5|96757.2|96837.5|96768.7|96817.4|96752.7|50
1646982290000|2022-03-11 07:04:50|96829.5|96758.7|96836.5|96759.6|96837.2|96771|96820.5|96754.9|52
1646982300000|2022-03-11 07:05:00|96837.2|96759.3|96795.1|96745.1|96838.2|96760.7|96795.1|96745.1|49
1646982310000|2022-03-11 07:05:10|96793.7|96743.7|96791.3|96741.3|96803.9|96743.9|96786.5|96729.3|50
1646982320000|2022-03-11 07:05:20|96792|96742|96779.1|96729.1|96792.8|96742.8|96779|96720.1|57
1646982330000|2022-03-11 07:05:30|96780.1|96730.1|96781.6|96731.6|96785.4|96735.4|96779.7|96729.7|57
1646982340000|2022-03-11 07:05:40|96780.8|96730.8|96783.2|96733.2|96783.4|96733.4|96780.6|96730.6|42
1646982350000|2022-03-11 07:05:50|96783|96733|96729.7|96648.3|96785.2|96735.2|96724.2|96639.2|69
1646982360000|2022-03-11 07:06:00|96730.8|96647.5|96748.3|96659.9|96756.9|96666.2|96730.3|96643.8|49
1646982370000|2022-03-11 07:06:10|96750.9|96658.6|96751.7|96662.2|96758.3|96662.8|96746.7|96656.3|49
1646982380000|2022-03-11 07:06:20|96751.3|96661.3|96761.5|96670.9|96763.5|96675.4|96750.5|96660.3|52
1646982390000|2022-03-11 07:06:30|96762.2|96671.9|96769.1|96680.4|96771.8|96680.4|96759.4|96671.9|43
1646982400000|2022-03-11 07:06:40|96767.7|96681.9|96735|96685|96767.7|96691.1|96733.9|96668.9|53
1646982410000|2022-03-11 07:06:50|96746.5|96676.1|96750.8|96676.8|96751.9|96689.1|96739.1|96670|39
1646982420000|2022-03-11 07:07:00|96750.5|96676.7|96748.6|96674.6|96753.4|96689.3|96739.3|96673.4|39
1646982430000|2022-03-11 07:07:10|96748.2|96674.7|96749.8|96679.7|96752.2|96686.9|96736.5|96669.5|42
1646982440000|2022-03-11 07:07:20|96749.3|96678.9|96743.4|96693.4|96755.6|96695.6|96740.5|96678.8|39
1646982450000|2022-03-11 07:07:30|96743.3|96693.3|96743.6|96693.6|96744.2|96707.3|96730.8|96690.1|30
1646982460000|2022-03-11 07:07:40|96740.5|96690.5|96718.7|96668.7|96741.7|96702.3|96717.9|96668.5|48
1646982470000|2022-03-11 07:07:50|96717|96667|96717.1|96667.1|96728.4|96669.1|96713.2|96654.6|54
1646982480000|2022-03-11 07:08:00|96711|96661|96689.8|96639.8|96724.4|96661|96686.4|96626.2|61
1646982490000|2022-03-11 07:08:10|96700.2|96630.1|96692.7|96642.7|96700.2|96644.1|96687.4|96627.2|47
1646982500000|2022-03-11 07:08:20|96692.5|96642.5|96708.5|96658.5|96709.8|96662.4|96686.7|96642.5|60
1646982510000|2022-03-11 07:08:30|96709.9|96659.9|96712.3|96636.1|96720.4|96659.9|96700.5|96634.7|54
1646982520000|2022-03-11 07:08:40|96712|96637.5|96708.4|96658.4|96721.1|96658.9|96703.6|96628.8|52
1646982530000|2022-03-11 07:08:50|96719.7|96645.4|96726.8|96653|96727|96665.2|96711.2|96645.4|55
1646982540000|2022-03-11 07:09:00|96726.7|96654.7|96728.3|96678.3|96734.7|96678.4|96717.5|96650.3|59
1646982550000|2022-03-11 07:09:10|96739.7|96666.2|96742.2|96667.5|96744.7|96672.4|96737.9|96663.8|42
1646982560000|2022-03-11 07:09:20|96742|96667.1|96732.6|96682.6|96743.1|96686.2|96726.6|96666.3|29
1646982570000|2022-03-11 07:09:30|96733.6|96683.6|96739|96689|96747.3|96689.6|96733.6|96677.1|52
1646982580000|2022-03-11 07:09:40|96738.7|96688.7|96735|96685|96739.4|96689.4|96733.2|96683.2|40
1646982590000|2022-03-11 07:09:50|96734.1|96684.1|96724.8|96674.8|96734.1|96691.4|96711.6|96672.6|46
1646982600000|2022-03-11 07:10:00|96723.9|96673.9|96721.9|96671.9|96727.3|96675.5|96715.1|96654.7|55
1646982610000|2022-03-11 07:10:10|96722|96672|96714.7|96664.7|96729|96672.7|96710.2|96645.2|38
1646982620000|2022-03-11 07:10:20|96714.4|96664.4|96722.1|96672.1|96728.3|96690.6|96714.4|96655.5|38
1646982630000|2022-03-11 07:10:30|96711.3|96686.3|96698.7|96673.7|96723.1|96687.1|96698.7|96662.9|37
1646982640000|2022-03-11 07:10:40|96699.1|96674.1|96690.9|96665.9|96710.7|96674.5|96690.9|96651.9|35
1646982650000|2022-03-11 07:10:50|96691|96666|96702.3|96652.3|96711.9|96669.1|96691|96641.6|35
1646982660000|2022-03-11 07:11:00|96702|96652|96691.1|96666.1|96712.6|96667.3|96690.3|96642|39
1646982670000|2022-03-11 07:11:10|96691.2|96666.2|96715.8|96665.8|96717.8|96667.8|96688.3|96652.7|47
1646982680000|2022-03-11 07:11:20|96715.1|96665.1|96712.7|96662.7|96725.6|96668.1|96712.4|96649.8|53
1646982690000|2022-03-11 07:11:30|96723.4|96651.3|96715.3|96665.3|96728.5|96671.8|96711.5|96650.7|62
1646982700000|2022-03-11 07:11:40|96714.9|96664.9|96717.1|96667.1|96724.2|96669.2|96712|96652.3|39
1646982710000|2022-03-11 07:11:50|96716.2|96666.2|96712.4|96662.4|96717|96678|96702.2|96656.8|55
1646982720000|2022-03-11 07:12:00|96713.5|96663.5|96716.4|96666.4|96718.9|96680.1|96700.4|96663.3|49
1646982730000|2022-03-11 07:12:10|96716.6|96666.6|96723.5|96673.5|96735.8|96673.8|96716.6|96662.2|42
1646982740000|2022-03-11 07:12:20|96723.6|96673.6|96718|96668|96731.8|96673.6|96715.2|96660.8|47
1646982750000|2022-03-11 07:12:30|96717.7|96667.7|96712.8|96662.8|96718|96668|96712.1|96662.1|38
1646982760000|2022-03-11 07:12:40|96713.2|96663.2|96711.6|96661.6|96713.5|96663.5|96711.3|96661.3|39
1646982770000|2022-03-11 07:12:50|96711.2|96661.2|96707.4|96657.4|96718|96661.5|96700.5|96646.1|50
1646982780000|2022-03-11 07:13:00|96707.5|96657.5|96710.7|96660.7|96711.5|96661.5|96706.2|96656.2|52
1646982790000|2022-03-11 07:13:10|96710.6|96660.6|96717.7|96667.7|96722.7|96668|96703.4|96637.9|43
1646982800000|2022-03-11 07:13:20|96715.7|96665.7|96722.5|96672.5|96731.5|96674.9|96714.5|96654.5|45
1646982810000|2022-03-11 07:13:30|96723.2|96673.2|96723.7|96673.7|96735.2|96674.5|96721.2|96657|42
1646982820000|2022-03-11 07:13:40|96723.8|96673.8|96713.1|96688.1|96734.9|96697.3|96713.1|96671.1|61
1646982830000|2022-03-11 07:13:50|96712.6|96687.6|96705.8|96680.8|96714.9|96689.9|96705.8|96680.8|49
1646982840000|2022-03-11 07:14:00|96706.3|96681.3|96718.3|96668.3|96721.4|96683.2|96703.9|96667.8|41
1646982850000|2022-03-11 07:14:10|96718.4|96668.4|96735.4|96685.4|96740.3|96690.3|96700.4|96667.2|47
1646982860000|2022-03-11 07:14:20|96729.2|96704.2|96734.6|96709.6|96751.1|96712.9|96729.2|96684.6|46
1646982870000|2022-03-11 07:14:30|96734.4|96709.4|96758.4|96708.4|96761.1|96722.1|96734.4|96701|42
1646982880000|2022-03-11 07:14:40|96758|96708|96766.4|96716.4|96770.1|96727.6|96751.9|96704.1|35
1646982890000|2022-03-11 07:14:50|96767.2|96717.2|96756.7|96731.7|96772.6|96732.1|96751.7|96713.7|38
1646982900000|2022-03-11 07:15:00|96770.2|96720.2|96777.5|96727.5|96784.6|96727.7|96765.5|96704.8|46
1646982910000|2022-03-11 07:15:10|96777.3|96727.3|96758.6|96733.6|96779.3|96735.9|96755.2|96717|43
1646982920000|2022-03-11 07:15:20|96759.1|96734.1|96773.4|96723.4|96773.7|96736.4|96755.7|96719.5|35
1646982930000|2022-03-11 07:15:30|96773.5|96723.5|96757.1|96732.1|96773.6|96733.9|96756.3|96719.2|38
1646982940000|2022-03-11 07:15:40|96757.7|96732.7|96777.5|96727.5|96777.6|96739|96757|96724.1|33
1646982950000|2022-03-11 07:15:50|96776.9|96726.9|96770|96745|96777.3|96745.4|96762.6|96726.9|37
1646982960000|2022-03-11 07:16:00|96769.9|96744.9|96753.9|96728.9|96770|96744.9|96753.9|96716.4|49
1646982970000|2022-03-11 07:16:10|96753.6|96728.6|96755.3|96730.3|96759.5|96734.5|96753.5|96728.5|40
1646982980000|2022-03-11 07:16:20|96755.2|96730.2|96766.4|96716.4|96773|96730.2|96755.2|96715.7|48
1646982990000|2022-03-11 07:16:30|96767.5|96717.5|96759.3|96709.3|96767.5|96717.5|96758.4|96708.4|51
1646983000000|2022-03-11 07:16:40|96759.5|96709.5|96763.1|96713.1|96763.1|96713.1|96757.6|96707.6|46
1646983010000|2022-03-11 07:16:50|96762.9|96712.9|96768.8|96718.8|96770.3|96720.3|96762.9|96712.9|42
1646983020000|2022-03-11 07:17:00|96768.5|96718.5|96771.8|96721.8|96774.5|96724.5|96767.8|96717.8|55
1646983030000|2022-03-11 07:17:10|96771.9|96721.9|96765.6|96715.6|96778.2|96728.2|96765.6|96715.6|48
1646983040000|2022-03-11 07:17:20|96766.5|96716.5|96758.1|96708.1|96767.8|96732.7|96756.9|96708.1|52
1646983050000|2022-03-11 07:17:30|96757.9|96707.9|96758.7|96708.7|96759.2|96720.8|96741.6|96704.9|58
1646983060000|2022-03-11 07:17:40|96758.5|96708.5|96757.4|96707.4|96761.2|96711.2|96757.3|96707.3|36
1646983070000|2022-03-11 07:17:50|96757.9|96707.9|96762.1|96712.1|96762.1|96712.1|96757.7|96707.7|35
1646983080000|2022-03-11 07:18:00|96762.2|96712.2|96769.3|96719.3|96769.3|96719.3|96761.6|96711.6|44
1646983090000|2022-03-11 07:18:10|96768|96718|96775.8|96725.8|96775.8|96734.9|96756.4|96718|48
1646983100000|2022-03-11 07:18:20|96774.9|96724.9|96763.9|96713.9|96778.3|96735.9|96759|96713.9|48
1646983110000|2022-03-11 07:18:30|96764.6|96714.6|96752.7|96702.7|96765.6|96727.7|96740.2|96701.7|47
1646983120000|2022-03-11 07:18:40|96752.5|96702.5|96742.1|96717.1|96753.8|96717.1|96731|96693.6|49
1646983130000|2022-03-11 07:18:50|96741.9|96716.9|96744.5|96719.5|96746.7|96721.7|96741|96716|52
1646983140000|2022-03-11 07:19:00|96745.3|96720.3|96758.5|96708.5|96758.5|96723.4|96744.2|96708.5|50
1646983150000|2022-03-11 07:19:10|96743.8|96718.8|96746.6|96721.6|96749.5|96724.5|96743.8|96718.8|47
1646983160000|2022-03-11 07:19:20|96746.4|96721.4|96742.1|96717.1|96754.3|96722.5|96739.5|96704.3|40
1646983170000|2022-03-11 07:19:30|96741.9|96716.9|96747.2|96722.2|96751.4|96726.4|96739.6|96714.6|56
1646983180000|2022-03-11 07:19:40|96748.3|96723.3|96750.4|96725.4|96752.8|96727.8|96744|96719|62
1646983190000|2022-03-11 07:19:50|96751.3|96726.3|96747.7|96722.7|96763.5|96730.4|96745.6|96709.8|57
1646983200000|2022-03-11 07:20:00|96747.6|96722.6|96748.2|96723.2|96765.7|96727.7|96743.8|96708.4|62
1646983210000|2022-03-11 07:20:10|96748.6|96723.6|96735.9|96710.9|96759.8|96734.1|96729|96690.8|68
1646983220000|2022-03-11 07:20:20|96736|96711|96754|96729|96755.1|96730.1|96734.7|96709.7|58
1646983230000|2022-03-11 07:20:30|96753.7|96728.7|96741.8|96716.8|96755.9|96730.5|96741.8|96704.4|54
1646983240000|2022-03-11 07:20:40|96740.6|96715.6|96757|96707|96758.4|96721.4|96734.9|96702.4|56
1646983250000|2022-03-11 07:20:50|96757.6|96707.6|96751|96726|96774.4|96736.2|96744.5|96707.6|65
1646983260000|2022-03-11 07:21:00|96750.7|96725.7|96769.8|96744.8|96780.2|96746.2|96750.6|96715.5|51
1646983270000|2022-03-11 07:21:10|96769.9|96744.9|96783.7|96733.7|96803.4|96766|96768.5|96733.7|45
1646983280000|2022-03-11 07:21:20|96771.8|96746.8|96794.5|96744.5|96799.7|96759|96769.7|96744.4|62
1646983290000|2022-03-11 07:21:30|96793.5|96743.5|96771.6|96746.6|96793.5|96755.3|96770.9|96732.7|55
1646983300000|2022-03-11 07:21:40|96772.4|96747.4|96813.8|96763.8|96818.8|96766.8|96772.4|96735|59
1646983310000|2022-03-11 07:21:50|96812.5|96762.5|96839.5|96789.5|96840.4|96790.4|96796.7|96757.1|69
1646983320000|2022-03-11 07:22:00|96839.6|96789.6|96833.2|96783.2|96840.2|96790.2|96832.1|96782.1|52
1646983330000|2022-03-11 07:22:10|96833.1|96783.1|96819.2|96769.2|96833.5|96797|96812.5|96769.2|61
1646983340000|2022-03-11 07:22:20|96818.1|96768.1|96837.4|96787.4|96840.8|96795.3|96806.6|96756.6|59
1646983350000|2022-03-11 07:22:30|96832.9|96782.9|96845.1|96795.1|96845.1|96795.4|96819.9|96780.6|48
1646983360000|2022-03-11 07:22:40|96844|96794|96801.3|96776.3|96847.5|96807.7|96801.3|96760.1|66
1646983370000|2022-03-11 07:22:50|96801.1|96776.1|96831|96806|96849|96806.7|96800.5|96766.7|52
1646983380000|2022-03-11 07:23:00|96830.6|96805.6|96847.1|96797.1|96849.5|96811.8|96830.3|96793.2|55
1646983390000|2022-03-11 07:23:10|96847.3|96797.3|96845.3|96795.3|96848.7|96809.8|96831.6|96793.2|52
1646983400000|2022-03-11 07:23:20|96845.4|96795.4|96839.8|96814.8|96845.8|96816.1|96829.7|96795.4|41
1646983410000|2022-03-11 07:23:30|96840.2|96815.2|96838.3|96813.3|96840.5|96815.5|96837.7|96812.7|29
1646983420000|2022-03-11 07:23:40|96838.5|96813.5|96877.1|96827.1|96877.1|96827.1|96836.9|96798.6|48
1646983430000|2022-03-11 07:23:50|96892.1|96842.1|96884.2|96834.2|96938|96847.7|96883.8|96822|54
1646983440000|2022-03-11 07:24:00|96883.5|96833.5|96887.9|96837.9|96889.6|96839.6|96878.7|96828.7|51
1646983450000|2022-03-11 07:24:10|96887.1|96837.1|96862.5|96837.5|96888.8|96841.5|96862.5|96825.2|38
1646983460000|2022-03-11 07:24:20|96863|96838|96869.3|96844.3|96872.7|96847.7|96861.9|96836.9|47
1646983470000|2022-03-11 07:24:30|96869.2|96844.2|96909|96859|96920|96869.3|96864.4|96839.4|48
1646983480000|2022-03-11 07:24:40|96908|96858|96918.9|96868.9|96919|96879.2|96895.4|96854.1|50
1646983490000|2022-03-11 07:24:50|96918.6|96868.6|96915|96865|96919.5|96869.5|96914.3|96864.3|52
1646983500000|2022-03-11 07:25:00|96914.8|96864.8|96910.8|96860.8|96918.5|96873.9|96895.3|96859.9|59
1646983510000|2022-03-11 07:25:10|96910.9|96860.9|96937.3|96887.3|96941.2|96903.4|96902|96860.5|60
1646983520000|2022-03-11 07:25:20|96937.5|96887.5|96936.5|96886.5|96938.9|96888.9|96933.2|96883.2|41
1646983530000|2022-03-11 07:25:30|96936.2|96886.2|96923.6|96873.6|96936.2|96886.2|96920.3|96870.3|31
1646983540000|2022-03-11 07:25:40|96924.5|96874.5|96925.4|96875.4|96928.2|96878.2|96918.5|96868.5|52
1646983550000|2022-03-11 07:25:50|96924.3|96874.3|96924.1|96874.1|96927.9|96877.9|96920|96870|51
1646983560000|2022-03-11 07:26:00|96923.8|96873.8|96915.5|96865.5|96924.4|96874.4|96914|96864|42
1646983570000|2022-03-11 07:26:10|96915.6|96865.6|96912.3|96862.3|96915.6|96865.6|96909.5|96859.5|42
1646983580000|2022-03-11 07:26:20|96912.5|96862.5|96912.6|96862.6|96914.7|96864.7|96910.9|96860.9|41
1646983590000|2022-03-11 07:26:30|96913.2|96863.2|96910.2|96860.2|96915.8|96865.8|96908.8|96858.8|45
1646983600000|2022-03-11 07:26:40|96910.4|96860.4|96916.7|96866.7|96918.1|96868.1|96910.4|96860.4|28
1646983610000|2022-03-11 07:26:50|96917|96867|96900.7|96875.7|96917.2|96877.6|96899.8|96862.6|34
1646983620000|2022-03-11 07:27:00|96900.8|96875.8|96894.8|96869.8|96902.9|96877.9|96894.6|96869.6|39
1646983630000|2022-03-11 07:27:10|96893.9|96868.9|96914.8|96889.8|96916|96891|96892|96855.8|58
1646983640000|2022-03-11 07:27:20|96914.3|96889.3|96939.3|96889.3|96941.1|96896.6|96914.3|96882.5|57
1646983650000|2022-03-11 07:27:30|96939.5|96889.5|96939|96914|96950.1|96914.7|96932.8|96889.4|56
1646983660000|2022-03-11 07:27:40|96951.5|96901.5|96937.5|96912.5|96953.3|96914.2|96934.3|96898.4|51
1646983670000|2022-03-11 07:27:50|96937.7|96912.7|96950.6|96900.6|96951.9|96913.4|96935.7|96898.1|47
1646983680000|2022-03-11 07:28:00|96950.7|96900.7|96946.3|96921.3|97011.3|96928.2|96938.7|96899.9|64
1646983690000|2022-03-11 07:28:10|96946.1|96921.1|96950.5|96900.5|96959.4|96922.3|96940.2|96900.5|58
1646983700000|2022-03-11 07:28:20|96952.3|96902.3|96950.2|96900.2|96955.6|96913.6|96937.5|96899.9|45
1646983710000|2022-03-11 07:28:30|96950.4|96900.4|96918.5|96868.5|96950.8|96911.4|96917.8|96867.8|68
1646983720000|2022-03-11 07:28:40|96918.7|96868.7|96901|96851|96919.7|96869.7|96890.7|96840.7|69
1646983730000|2022-03-11 07:28:50|96899.9|96849.9|96911|96861|96911.4|96861.4|96899.2|96849.2|58
1646983740000|2022-03-11 07:29:00|96910.9|96860.9|96919.9|96869.9|96930.4|96872.4|96906.3|96856.3|57
1646983750000|2022-03-11 07:29:10|96920.1|96870.1|96932.1|96882.1|96941.4|96882.8|96919.3|96866.5|64
1646983760000|2022-03-11 07:29:20|96931.9|96881.9|96941.1|96891.1|96945.4|96904.2|96924.3|96881|73
1646983770000|2022-03-11 07:29:30|96941.8|96891.8|96931.4|96881.4|96945.1|96895.1|96931.4|96881.4|55
1646983780000|2022-03-11 07:29:40|96932.4|96882.4|96918.1|96868.1|96938.6|96888.6|96918.1|96868.1|65
1646983790000|2022-03-11 07:29:50|96919.3|96869.3|96915.2|96865.2|96922.9|96872.9|96912.5|96862.5|57
1646983800000|2022-03-11 07:30:00|96916|96866|96918.8|96868.8|96921.4|96871.4|96908.7|96858.7|65
1646983810000|2022-03-11 07:30:10|96918.2|96868.2|96921.6|96871.6|96923.9|96873.9|96916.9|96866.9|51
1646983820000|2022-03-11 07:30:20|96922.3|96872.3|96920.7|96870.7|96923|96873|96917.5|96867.5|52
1646983830000|2022-03-11 07:30:30|96920.5|96870.5|96921.3|96871.3|96925.6|96875.6|96920|96870|60
1646983840000|2022-03-11 07:30:40|96921|96871|96915.7|96865.7|96926.9|96890.5|96914.5|96865.7|56
1646983850000|2022-03-11 07:30:50|96905.9|96880.9|96909.2|96884.2|96919.8|96885.5|96905.9|96865|52
1646983860000|2022-03-11 07:31:00|96909.3|96884.3|96928.2|96878.2|96928.2|96885.4|96904.6|96869.4|44
1646983870000|2022-03-11 07:31:10|96927.6|96877.6|96933|96883|96933.8|96883.8|96924.3|96874.3|55
1646983880000|2022-03-11 07:31:20|96933.2|96883.2|96926.2|96876.2|96934.3|96884.3|96925.2|96875.2|46
1646983890000|2022-03-11 07:31:30|96926.7|96876.7|96923.3|96873.3|96927.5|96877.5|96921.1|96871.1|42
1646983900000|2022-03-11 07:31:40|96922.9|96872.9|96923.4|96873.4|96927.5|96877.5|96922.7|96872.7|37
1646983910000|2022-03-11 07:31:50|96924.2|96874.2|96942.8|96892.8|97013.9|96897.9|96923.3|96873.3|43
1646983920000|2022-03-11 07:32:00|96943|96893|96951.3|96901.3|96967.8|96903.2|96943|96889.2|48
1646983930000|2022-03-11 07:32:10|96951.6|96901.6|96952.2|96902.2|96952.2|96902.2|96949.1|96899.1|49
1646983940000|2022-03-11 07:32:20|96951.8|96901.8|96941.7|96891.7|96952.5|96902.5|96938.4|96888.4|48
1646983950000|2022-03-11 07:32:30|96941.6|96891.6|96935.9|96885.9|96948.3|96894|96935.9|96878.1|44
1646983960000|2022-03-11 07:32:40|96935.7|96885.7|96936.8|96886.8|96938.8|96888.8|96935|96885|38
1646983970000|2022-03-11 07:32:50|96934.5|96884.5|96931.1|96881.1|96937|96887|96920.2|96870.2|53
1646983980000|2022-03-11 07:33:00|96931.4|96881.4|96924.8|96874.8|96942.9|96881.4|96913.3|96858.7|64
1646983990000|2022-03-11 07:33:10|96935.1|96864.3|96919|96869|96935.1|96874.3|96917.7|96864.3|48
1646984000000|2022-03-11 07:33:20|96918.8|96868.8|96916|96866|96923.8|96873.8|96914|96864|59
1646984010000|2022-03-11 07:33:30|96915.7|96865.7|96907.9|96857.9|96915.7|96865.7|96906.4|96856.4|66
1646984020000|2022-03-11 07:33:40|96902.9|96852.9|96900|96850|96919.4|96860|96899|96844.1|66
1646984030000|2022-03-11 07:33:50|96900.7|96850.7|96895.2|96845.2|96911.2|96853.8|96892.9|96832.2|65
1646984040000|2022-03-11 07:34:00|96895|96845|96894|96822|96897.3|96847.3|96883.2|96821.1|64
1646984050000|2022-03-11 07:34:10|96883.5|96833.5|96878|96828|96894.7|96834.9|96876|96821.8|66
1646984060000|2022-03-11 07:34:20|96877.1|96827.1|96875.2|96825.2|96889.1|96829.9|96874.3|96816.5|55
1646984070000|2022-03-11 07:34:30|96875.6|96825.6|96888.6|96838.6|96889.5|96839.5|96875.2|96825.2|61
1646984080000|2022-03-11 07:34:40|96888.2|96838.2|96881.7|96831.7|96895.2|96856.4|96880.8|96831.6|59
1646984090000|2022-03-11 07:34:50|96881.5|96831.5|96888.6|96818.5|96890.5|96832.2|96873.2|96815|55
1646984100000|2022-03-11 07:35:00|96878.3|96828.3|96894.6|96822.8|96895.1|96833.7|96878.3|96816.9|43
1646984110000|2022-03-11 07:35:10|96897.4|96820.2|96868.6|96818.6|96897.4|96834.2|96867|96807.3|55
1646984120000|2022-03-11 07:35:20|96864.8|96814.8|96879.3|96809.1|96882|96820.9|96863.3|96800.5|56
1646984130000|2022-03-11 07:35:30|96868.4|96818.4|96904.1|96832.4|96908.2|96844.6|96866.7|96804.8|62
1646984140000|2022-03-11 07:35:40|96906.4|96831.7|96888.2|96838.2|96908|96846.4|96884.3|96825.8|67
1646984150000|2022-03-11 07:35:50|96900.7|96827.6|96893.5|96843.5|96907.1|96844.4|96884.8|96823.3|66
1646984160000|2022-03-11 07:36:00|96892.6|96842.6|96908.1|96858.1|96930.7|96863.3|96892.6|96835.3|71
1646984170000|2022-03-11 07:36:10|96907.5|96857.5|96918|96868|96926.1|96868.7|96907.5|96845.3|66
1646984180000|2022-03-11 07:36:20|96915.6|96865.6|96914.7|96864.7|96930.2|96867.6|96912|96847.4|63
1646984190000|2022-03-11 07:36:30|96914.9|96864.9|96916.2|96866.2|96926.3|96867.4|96912.3|96851.2|59
1646984200000|2022-03-11 07:36:40|96916.1|96866.1|96916.8|96866.8|96934.1|96871.2|96911.7|96850.8|69
1646984210000|2022-03-11 07:36:50|96917|96867|96928.7|96856.8|96930.9|96868.3|96915|96854.2|63
1646984220000|2022-03-11 07:37:00|96932.6|96855.3|96936.7|96865.6|96939.4|96876.2|96921|96855.3|58
1646984230000|2022-03-11 07:37:10|96920.9|96870.9|96923.4|96873.4|96934.5|96873.7|96920.9|96859.9|30
1646984240000|2022-03-11 07:37:20|96923.3|96873.3|96923.5|96873.5|96936.7|96874.9|96919.9|96860.3|65
1646984250000|2022-03-11 07:37:30|96924.2|96874.2|96930.2|96880.2|96945.4|96881.9|96923.4|96866.4|57
1646984260000|2022-03-11 07:37:40|96930|96880|96945.6|96895.6|96965.7|96896.2|96929|96865.7|62
1646984270000|2022-03-11 07:37:50|96945.5|96895.5|96944.9|96894.9|96959.6|96897.3|96942|96879.1|61
1646984280000|2022-03-11 07:38:00|96944.1|96894.1|96941.1|96891.1|96958.1|96895.9|96941.1|96879.1|65
1646984290000|2022-03-11 07:38:10|96941.5|96891.5|96944.1|96894.1|96953.9|96895.2|96941.5|96883.1|57
1646984300000|2022-03-11 07:38:20|96944.4|96894.4|96927.9|96877.9|96949.7|96894.4|96927.4|96868.9|67
1646984310000|2022-03-11 07:38:30|96929.3|96879.3|96943|96893|96945.2|96893.9|96929.2|96873.3|70
1646984320000|2022-03-11 07:38:40|96943.3|96893.3|96968.1|96896.9|96969.2|96908.2|96941.6|96882.8|72
1646984330000|2022-03-11 07:38:50|96956.3|96906.3|96954.1|96904.1|96968.3|96907.7|96953.8|96892.1|50
1646984340000|2022-03-11 07:39:00|96954.4|96904.4|96959.3|96909.3|96969.3|96913.3|96954.4|96893.9|66
1646984350000|2022-03-11 07:39:10|96959.2|96909.2|96954.5|96904.5|96970.2|96910|96951.9|96893.2|66
1646984360000|2022-03-11 07:39:20|96955.1|96905.1|96931.1|96881.1|96959.1|96909.1|96922.5|96878.4|58
1646984370000|2022-03-11 07:39:30|96930.8|96880.8|96931|96881|96931.8|96894.5|96911.1|96874.6|56
1646984380000|2022-03-11 07:39:40|96932|96882|96922.3|96897.3|96932.1|96899.5|96916.9|96879.1|40
1646984390000|2022-03-11 07:39:50|96921.8|96896.8|96928.6|96903.6|96929|96904|96921.4|96896.4|37
1646984400000|2022-03-11 07:40:00|96928.4|96903.4|96914.9|96889.9|96928.7|96903.7|96914.9|96889.9|39
1646984410000|2022-03-11 07:40:10|96914.5|96889.5|96920.5|96895.5|96925.7|96900.7|96913.7|96888.7|51
1646984420000|2022-03-11 07:40:20|96935|96885|96929.7|96879.7|96935|96898.2|96914.6|96879.2|35
1646984430000|2022-03-11 07:40:30|96929.4|96879.4|96934.1|96884.1|96935.6|96885.6|96929|96879|57
1646984440000|2022-03-11 07:40:40|96933.1|96883.1|96927.4|96877.4|96933.9|96890|96908.4|96871|49
1646984450000|2022-03-11 07:40:50|96926.8|96876.8|96922.7|96872.7|96933.6|96892.1|96914.7|96870.6|70
1646984460000|2022-03-11 07:41:00|96919.7|96869.7|96907.3|96882.3|96922.1|96884.6|96901.5|96865.6|66
1646984470000|2022-03-11 07:41:10|96907.4|96882.4|96915.6|96865.6|96917.4|96883.9|96904.3|96865.4|57
1646984480000|2022-03-11 07:41:20|96915.5|96865.5|96913.3|96863.3|96916.2|96866.2|96905.9|96855.9|67
1646984490000|2022-03-11 07:41:30|96912.7|96862.7|96903.7|96853.7|96913.2|96863.2|96903.1|96853.1|57
1646984500000|2022-03-11 07:41:40|96904.7|96854.7|96890.5|96865.5|96905.3|96868.6|96887|96852.4|45
1646984510000|2022-03-11 07:41:50|96893.4|96868.4|96900.5|96850.5|96900.5|96868.4|96885.1|96847.1|31
1646984520000|2022-03-11 07:42:00|96899.5|96849.5|96905.7|96855.7|96905.8|96866.9|96888.4|96848.8|51
1646984530000|2022-03-11 07:42:10|96904.8|96854.8|96900.2|96850.2|96905.9|96864.6|96888.1|96850.2|28
1646984540000|2022-03-11 07:42:20|96901.3|96851.3|96905.1|96855.1|96906|96856|96901.1|96851.1|27
1646984550000|2022-03-11 07:42:30|96905.8|96855.8|96901.6|96851.6|96906.1|96864.5|96888|96850.6|26
1646984560000|2022-03-11 07:42:40|96901.8|96851.8|96886.6|96861.6|96901.8|96861.6|96884.5|96847.1|32
1646984570000|2022-03-11 07:42:50|96899.5|96849.5|96904.7|96854.7|96904.7|96863.4|96878.6|96846.9|36
1646984580000|2022-03-11 07:43:00|96905.2|96855.2|96891.9|96866.9|96905.2|96868.7|96891.1|96855|34
1646984590000|2022-03-11 07:43:10|96892.2|96867.2|96914.9|96864.9|96917.7|96868.4|96891.5|96855.8|41
1646984600000|2022-03-11 07:43:20|96914.8|96864.8|96911.3|96861.3|96916.1|96866.1|96910.2|96860.2|47
1646984610000|2022-03-11 07:43:30|96911.2|96861.2|96909.9|96859.9|96912.4|96872.8|96896.1|96858.9|42
1646984620000|2022-03-11 07:43:40|96910|96860|96912.8|96862.8|96912.8|96862.8|96910|96860|47
1646984630000|2022-03-11 07:43:50|96913.1|96863.1|96909|96859|96916|96879.3|96896.2|96858.2|42
1646984640000|2022-03-11 07:44:00|96909.2|96859.2|96903.3|96853.3|96910|96872.1|96893.9|96853|40
1646984650000|2022-03-11 07:44:10|96903.2|96853.2|96896.8|96846.8|96904.8|96854.8|96891.8|96841.8|68
1646984660000|2022-03-11 07:44:20|96896.1|96846.1|96868.1|96843.1|96896.1|96847.3|96865.1|96828.5|50
1646984670000|2022-03-11 07:44:30|96868|96843|96887.8|96837.8|96889.1|96854|96867.5|96832.1|59
1646984680000|2022-03-11 07:44:40|96887.7|96837.7|96899.4|96849.4|96901.4|96856.2|96874.1|96837.2|42
1646984690000|2022-03-11 07:44:50|96884.5|96859.5|96898.3|96848.3|96903.8|96863.3|96883.6|96846|62
1646984700000|2022-03-11 07:45:00|96900.4|96850.4|96902|96852|96909.8|96859.8|96900.2|96850.2|57
1646984710000|2022-03-11 07:45:10|96900.4|96850.4|96882.1|96832.1|96902.6|96863.2|96868.7|96831.1|71
1646984720000|2022-03-11 07:45:20|96882|96832|96868|96843|96886.3|96849.2|96867.8|96829.7|52
1646984730000|2022-03-11 07:45:30|96868.2|96843.2|96878.7|96828.7|96880.7|96843.3|96865.4|96827.9|49
1646984740000|2022-03-11 07:45:40|96879|96829|96879.1|96829.1|96879.8|96829.8|96878|96828|21
1646984750000|2022-03-11 07:45:50|96866.3|96841.3|96859.3|96834.3|96869.6|96844.6|96858.3|96833.3|44
1646984760000|2022-03-11 07:46:00|96860.8|96835.8|96851|96826|96868.6|96836.3|96850|96815.4|65
1646984770000|2022-03-11 07:46:10|96850.9|96825.9|96852.4|96827.4|96863.3|96829.3|96850.9|96813.3|49
1646984780000|2022-03-11 07:46:20|96852.6|96827.6|96862.9|96837.9|96866.2|96841.2|96852.5|96827.5|54
1646984790000|2022-03-11 07:46:30|96862.8|96837.8|96854.6|96829.6|96863.2|96838.2|96852.1|96827.1|50
1646984800000|2022-03-11 07:46:40|96855.2|96830.2|96866.7|96841.7|96882.1|96842.7|96854.3|96827.8|42
1646984810000|2022-03-11 07:46:50|96865.9|96840.9|96884.4|96859.4|96898.2|96859.9|96865.9|96832.7|47
1646984820000|2022-03-11 07:47:00|96884.7|96859.7|96886.8|96861.8|96887.2|96862.2|96882.2|96857.2|36
1646984830000|2022-03-11 07:47:10|96884.3|96859.3|96895.3|96870.3|96907.5|96871.4|96883.5|96854.8|49
1646984840000|2022-03-11 07:47:20|96895.5|96870.5|96892.4|96867.4|96896.4|96871.4|96891.5|96866.5|39
1646984850000|2022-03-11 07:47:30|96892.7|96867.7|96895.4|96870.4|96907.3|96871.6|96883.1|96847.7|40
1646984860000|2022-03-11 07:47:40|96895.1|96870.1|96901.5|96876.5|96914.5|96877.3|96894.2|96858.1|46
1646984870000|2022-03-11 07:47:50|96901.6|96876.6|96911.6|96861.6|96913.3|96878.4|96898.7|96861.1|29
1646984880000|2022-03-11 07:48:00|96915.6|96865.6|96919.1|96869.1|96921.4|96883.8|96901.1|96864|57
1646984890000|2022-03-11 07:48:10|96906.2|96881.2|96918.2|96893.2|96931.8|96893.9|96906|96869|57
1646984900000|2022-03-11 07:48:20|96922.9|96897.9|96937.7|96887.7|96939.3|96899.4|96920.9|96882.8|49
1646984910000|2022-03-11 07:48:30|96936.7|96886.7|96944.8|96894.8|96945.5|96895.5|96936.7|96886.7|47
1646984920000|2022-03-11 07:48:40|96941.8|96891.8|96996.9|96946.9|97017.2|96949|96936.9|96886.9|48
1646984930000|2022-03-11 07:48:50|96997|96947|96999.4|96949.4|97013.2|96961.6|96990.4|96924.8|64
1646984940000|2022-03-11 07:49:00|97012.3|96932.7|97001.4|96951.4|97013.7|96952.5|96996|96930.9|46
1646984950000|2022-03-11 07:49:10|96999|96949|97001.9|96951.9|97011|96958.1|96994.8|96930|44
1646984960000|2022-03-11 07:49:20|97001.4|96951.4|97010.4|96937|97017.3|96951.9|96996.6|96929.9|31
1646984970000|2022-03-11 07:49:30|97009.9|96936.1|96998.4|96948.4|97010.1|96953|96993.8|96931.8|39
1646984980000|2022-03-11 07:49:40|96996|96946|96992.7|96942.7|97011.2|96949.1|96992.1|96933.5|44
1646984990000|2022-03-11 07:49:50|96991.6|96941.6|97006.7|96956.7|97006.7|96956.7|96984.8|96930.2|50
1646985000000|2022-03-11 07:50:00|97007.5|96957.5|97010.9|96960.9|97012.5|96962.5|97002.5|96952.5|49
1646985010000|2022-03-11 07:50:10|97010.4|96960.4|97009.9|96959.9|97016.7|96966.7|97007.2|96957.2|45
1646985020000|2022-03-11 07:50:20|97010.5|96960.5|97004.8|96954.8|97016.8|96966.8|97004.6|96954.6|37
1646985030000|2022-03-11 07:50:30|97005.1|96955.1|97003.6|96953.6|97014.9|96956.1|97001.6|96941.3|26
1646985040000|2022-03-11 07:50:40|97003.9|96953.9|97040.1|96990.1|97054.9|96992.3|97001|96951|62
1646985050000|2022-03-11 07:50:50|97040.3|96990.3|97058.4|96975.5|97058.4|96991.4|97038.7|96975.5|54
1646985060000|2022-03-11 07:51:00|97055.6|96977.7|97059.9|96986.7|97060.6|96998.6|97037.2|96975|62
1646985070000|2022-03-11 07:51:10|97058.3|96986.5|97046.7|96996.7|97061.2|96998.6|97043.5|96984|62
1646985080000|2022-03-11 07:51:20|97046.8|96996.8|97080.3|97005.6|97085|97026.3|97046.3|96993.4|62
1646985090000|2022-03-11 07:51:30|97080.4|97006.6|97086.5|97014.9|97087.8|97023|97067.9|97006.6|46
1646985100000|2022-03-11 07:51:40|97085.7|97015.6|97077.3|97027.3|97085.7|97030.7|97072.1|97011.2|46
1646985110000|2022-03-11 07:51:50|97077.6|97027.6|97093.1|97043.1|97121.3|97049.7|97077.6|97027.6|52
1646985120000|2022-03-11 07:52:00|97093|97043|97117.5|97035.1|97133|97062.5|97092.5|97030.3|57
1646985130000|2022-03-11 07:52:10|97113.8|97035.2|97098.8|97048.8|97116.8|97056.3|97095.4|97035.2|53
1646985140000|2022-03-11 07:52:20|97098.7|97048.7|97100.1|97029.5|97107.8|97049|97085.5|97018.6|62
1646985150000|2022-03-11 07:52:30|97098.7|97028.3|97087.6|97037.6|97107.6|97038.7|97086.8|97017.6|39
1646985160000|2022-03-11 07:52:40|97100.2|97022.3|97070.9|97020.9|97104.4|97041.9|97070.8|97014.2|52
1646985170000|2022-03-11 07:52:50|97072.3|97022.3|97070.1|97020.1|97073.7|97023.7|97067.5|97017.5|38
1646985180000|2022-03-11 07:53:00|97070.6|97020.6|97061.7|97036.7|97073.3|97038.1|97059.9|97020|44
1646985190000|2022-03-11 07:53:10|97061.5|97036.5|97073.4|97023.4|97073.5|97037.3|97059.3|97022.6|31
1646985200000|2022-03-11 07:53:20|97073.1|97023.1|97040.2|97015.2|97074.1|97036.4|97038.8|97013.8|40
1646985210000|2022-03-11 07:53:30|97039.2|97014.2|97086.5|97036.5|97095|97037.4|97039.2|97012.6|56
1646985220000|2022-03-11 07:53:40|97086.1|97036.1|97078.8|97028.8|97096.5|97036.5|97077.8|97023.3|50
1646985230000|2022-03-11 07:53:50|97079.3|97029.3|97079.2|97029.2|97094.8|97033.5|97077.8|97021.4|53
1646985240000|2022-03-11 07:54:00|97079.4|97029.4|97079.3|97029.3|97080.9|97042.9|97067.8|97023.6|51
1646985250000|2022-03-11 07:54:10|97080.1|97030.1|97078.2|97028.2|97080.1|97030.1|97076.2|97026.2|41
1646985260000|2022-03-11 07:54:20|97078.3|97028.3|97076.6|97026.6|97080.7|97030.7|97075.8|97025.8|44
1646985270000|2022-03-11 07:54:30|97076.5|97026.5|97081|97031|97081.4|97031.4|97074.4|97024.4|36
1646985280000|2022-03-11 07:54:40|97081.3|97031.3|97097.5|97047.5|97097.5|97053.8|97075.7|97031.3|47
1646985290000|2022-03-11 07:54:50|97097.1|97047.1|97088.2|97063.2|97098.8|97063.3|97082.1|97045.1|55
1646985300000|2022-03-11 07:55:00|97088.1|97063.1|97081.3|97031.3|97098.5|97063.1|97080.9|97030.9|67
1646985310000|2022-03-11 07:55:10|97081.7|97031.7|97092.9|97042.9|97092.9|97057.7|97074.5|97031.6|64
1646985320000|2022-03-11 07:55:20|97093.2|97043.2|97091.5|97066.5|97105.9|97068.9|97075.8|97043.2|60
1646985330000|2022-03-11 07:55:30|97092.6|97067.6|97107.2|97057.2|97110.7|97070.9|97089.2|97056.1|56
1646985340000|2022-03-11 07:55:40|97107.4|97057.4|97109.8|97059.8|97112.3|97062.3|97106.5|97056.5|41
1646985350000|2022-03-11 07:55:50|97110.1|97060.1|97140.4|97090.4|97140.4|97101|97099.1|97057.5|63
1646985360000|2022-03-11 07:56:00|97139.5|97089.5|97135|97085|97139.5|97099.9|97115|97074.4|66
1646985370000|2022-03-11 07:56:10|97134.8|97084.8|97151.3|97101.3|97151.3|97111.3|97122.2|97083.8|65
1646985380000|2022-03-11 07:56:20|97152.6|97102.6|97147.9|97122.9|97159.5|97124.1|97136.2|97100.1|66
1646985390000|2022-03-11 07:56:30|97146|97121|97157|97132|97157|97132|97146|97121|45
1646985400000|2022-03-11 07:56:40|97156.5|97131.5|97182|97132|97232.8|97167.5|97156.5|97122.5|69
1646985410000|2022-03-11 07:56:50|97186|97136|97190.1|97140.1|97201.1|97142.9|97182.8|97126.5|60
1646985420000|2022-03-11 07:57:00|97190.2|97140.2|97193.2|97143.2|97199.1|97149.1|97189.7|97139.7|56
1646985430000|2022-03-11 07:57:10|97194|97144|97181.4|97131.4|97194.3|97144.3|97167.9|97129|49
1646985440000|2022-03-11 07:57:20|97181.7|97131.7|97180.8|97130.8|97184.1|97134.1|97180.5|97130.5|45
1646985450000|2022-03-11 07:57:30|97180.6|97130.6|97183.5|97133.5|97183.7|97145.2|97170|97128.9|39
1646985460000|2022-03-11 07:57:40|97184.1|97134.1|97185.1|97135.1|97185.1|97146.4|97167.9|97132.2|58
1646985470000|2022-03-11 07:57:50|97185|97135|97158.4|97108.4|97185.3|97150.4|97148.2|97070.8|57
1646985480000|2022-03-11 07:58:00|97157.4|97107.4|97179|97129|97182|97129|97156.7|97095.4|59
1646985490000|2022-03-11 07:58:10|97190.3|97115.5|97160.5|97110.5|97190.4|97129.2|97157.3|97107.3|63
1646985500000|2022-03-11 07:58:20|97160.4|97110.4|97187.8|97137.8|97187.8|97137.8|97160.4|97110.4|66
1646985510000|2022-03-11 07:58:30|97188.2|97138.2|97208.1|97158.1|97209.4|97166|97188.2|97138.2|71
1646985520000|2022-03-11 07:58:40|97199.4|97174.4|97165.2|97140.2|97212.6|97174.4|97163.3|97127.5|70
1646985530000|2022-03-11 07:58:50|97176.7|97126.7|97183.6|97133.6|97192.9|97150.7|97161.8|97125.9|70
1646985540000|2022-03-11 07:59:00|97184.1|97134.1|97153.9|97103.9|97187.7|97137.7|97153.1|97103.8|70
1646985550000|2022-03-11 07:59:10|97154.4|97104.4|97162.4|97112.4|97163.9|97117.7|97139.3|97100.3|55
1646985560000|2022-03-11 07:59:20|97159.7|97109.7|97144.8|97094.8|97161.2|97123.5|97130.2|97092.4|73
1646985570000|2022-03-11 07:59:30|97144.4|97094.4|97175.8|97125.8|97185.2|97136.1|97140.4|97090.4|66
1646985580000|2022-03-11 07:59:40|97175|97125|97156.6|97131.6|97178.8|97135.5|97154.6|97120.2|56
1646985590000|2022-03-11 07:59:50|97156.3|97131.3|97165.5|97140.5|97176.3|97142.6|97155.2|97121|57
1646985600000|2022-03-11 08:00:00|97165.6|97140.6|97170.8|97120.8|97175.7|97140.6|97146.5|97108|62
1646985610000|2022-03-11 08:00:10|97172.7|97122.7|97149.5|97124.5|97180.9|97142.6|97149.5|97112.3|69
1646985620000|2022-03-11 08:00:20|97150.1|97125.1|97157|97132|97157.8|97132.8|97148.5|97123.5|59
1646985630000|2022-03-11 08:00:30|97158.1|97133.1|97165.6|97140.6|97169|97144|97155.7|97130.7|60
1646985640000|2022-03-11 08:00:40|97166.6|97141.6|97153.4|97128.4|97168.3|97143.3|97149.8|97124.8|60
1646985650000|2022-03-11 08:00:50|97152.9|97127.9|97162.1|97137.1|97162.3|97137.3|97152.9|97127.9|50
1646985660000|2022-03-11 08:01:00|97165.5|97140.5|97177.4|97152.4|97179.2|97154.2|97163.4|97138.4|64
1646985670000|2022-03-11 08:01:10|97177.6|97152.6|97184.4|97159.4|97187.1|97162.1|97176.7|97151.7|65
1646985680000|2022-03-11 08:01:20|97183|97158|97163.3|97138.3|97183|97158|97163.3|97138.3|59
1646985690000|2022-03-11 08:01:30|97166.3|97141.3|97173.1|97148.1|97186.4|97150.6|97166.1|97133.7|58
1646985700000|2022-03-11 08:01:40|97172.9|97147.9|97175.3|97150.3|97180.4|97155.4|97172.5|97147.5|56
1646985710000|2022-03-11 08:01:50|97173.2|97148.2|97164.5|97139.5|97174.2|97149.2|97164.1|97139.1|55
1646985720000|2022-03-11 08:02:00|97163.5|97138.5|97150.1|97125.1|97169|97144|97141.4|97114|66
1646985730000|2022-03-11 08:02:10|97144.1|97119.1|97128.2|97078.2|97146.5|97121.5|97115.1|97078.2|65
1646985740000|2022-03-11 08:02:20|97126.9|97076.9|97122.3|97097.3|97134.2|97097.7|97110.6|97071.4|67
1646985750000|2022-03-11 08:02:30|97121.9|97096.9|97125.1|97100.1|97130.6|97105.6|97115|97090|64
1646985760000|2022-03-11 08:02:40|97125.2|97100.2|97122.1|97097.1|97130.5|97105.5|97113.2|97088.2|66
1646985770000|2022-03-11 08:02:50|97123.1|97098.1|97097.4|97072.4|97125.9|97100.9|97097|97072|60
1646985780000|2022-03-11 08:03:00|97101.2|97076.2|97101|97076|97104.4|97079.4|97093.9|97068.9|72
1646985790000|2022-03-11 08:03:10|97101.3|97076.3|97089.5|97064.5|97101.8|97076.8|97089.5|97064.5|59
1646985800000|2022-03-11 08:03:20|97089.2|97064.2|97084.1|97059.1|97090.5|97065.5|97077.3|97052.3|72
1646985810000|2022-03-11 08:03:30|97084.6|97059.6|97075|97050|97084.6|97059.6|97062.6|97037.6|75
1646985820000|2022-03-11 08:03:40|97074.1|97049.1|97064.4|97039.4|97074.7|97049.7|97060.3|97035.3|66
1646985830000|2022-03-11 08:03:50|97064.6|97039.6|97063.8|97038.8|97069.4|97044.4|97052.4|97027.4|64
1646985840000|2022-03-11 08:04:00|97064.1|97039.1|97061.2|97036.2|97069.5|97044.5|97055|97030|60
1646985850000|2022-03-11 08:04:10|97061.4|97036.4|97104|97079|97107.4|97079.3|97059.2|97034.2|62
1646985860000|2022-03-11 08:04:20|97103.5|97078.5|97147.6|97122.6|97148.9|97123.8|97103.5|97078.5|74
1646985870000|2022-03-11 08:04:30|97147.4|97122.4|97138.7|97113.7|97163.3|97122.4|97138.4|97103|58
1646985880000|2022-03-11 08:04:40|97140.1|97115.1|97154.1|97129.1|97157.3|97132.3|97136.9|97111.9|66
1646985890000|2022-03-11 08:04:50|97153.5|97128.5|97156.5|97131.5|97158.6|97133.6|97145.7|97120.7|76
1646985900000|2022-03-11 08:05:00|97155.7|97130.7|97154.4|97129.4|97158.7|97133.7|97149.7|97124.7|64
1646985910000|2022-03-11 08:05:10|97154.2|97129.2|97150|97125|97159.2|97134.2|97149.6|97124.6|53
1646985920000|2022-03-11 08:05:20|97149.8|97124.8|97145.6|97120.6|97153.5|97128.5|97144|97119|56
1646985930000|2022-03-11 08:05:30|97145.4|97120.4|97149.5|97124.5|97155|97128.6|97138|97103.8|63
1646985940000|2022-03-11 08:05:40|97149.7|97124.7|97151.6|97126.6|97155|97130|97144.2|97119.2|66
1646985950000|2022-03-11 08:05:50|97151.9|97126.9|97177|97152|97177.5|97152.5|97151|97126|68
1646985960000|2022-03-11 08:06:00|97174.6|97149.6|97132.1|97107.1|97174.7|97149.7|97129.6|97104.6|66
1646985970000|2022-03-11 08:06:10|97131.7|97106.7|97101.3|97051.3|97131.8|97106.8|97089.9|97051.3|57
1646985980000|2022-03-11 08:06:20|97087.4|97062.4|97073.5|97048.5|97100.8|97068|97072.9|97038.9|72
1646985990000|2022-03-11 08:06:30|97072.3|97047.3|97113.1|97088.1|97125.6|97088.4|97068.4|97031.4|74
1646986000000|2022-03-11 08:06:40|97113.2|97088.2|97092.7|97067.7|97122.3|97088.2|97088|97057.7|71
1646986010000|2022-03-11 08:06:50|97093|97068|97091.9|97066.9|97111.9|97074.3|97090.2|97056.7|64
1646986020000|2022-03-11 08:07:00|97107.9|97057.9|97133.4|97083.4|97141.9|97103.7|97102.5|97057.9|70
1646986030000|2022-03-11 08:07:10|97134|97084|97112.9|97087.9|97137.6|97105.9|97112.8|97084|66
1646986040000|2022-03-11 08:07:20|97111|97086|97107.7|97082.7|97114.1|97089.1|97104.3|97079.3|68
1646986050000|2022-03-11 08:07:30|97121.7|97071.7|97133.3|97108.3|97143.4|97108.3|97102.8|97071.7|76
1646986060000|2022-03-11 08:07:40|97134.5|97109.5|97129.3|97104.3|97137.2|97112.2|97129.3|97104.3|62
1646986070000|2022-03-11 08:07:50|97129.5|97104.5|97104.6|97079.6|97135.7|97110.7|97099|97069.9|69
1646986080000|2022-03-11 08:08:00|97106.5|97081.5|97115.7|97090.7|97126.2|97091.1|97103.7|97075.4|57
1646986090000|2022-03-11 08:08:10|97116.2|97091.2|97108.8|97083.8|97116.2|97091.2|97105.7|97080.7|58
1646986100000|2022-03-11 08:08:20|97108.5|97083.5|97106.9|97081.9|97110.8|97085.8|97098.6|97073.6|60
1646986110000|2022-03-11 08:08:30|97106.1|97081.1|97116.1|97066.1|97116.1|97082.9|97097.5|97064.6|71
1646986120000|2022-03-11 08:08:40|97115.8|97065.8|97120.9|97095.9|97122.9|97097.9|97102.4|97065.8|71
1646986130000|2022-03-11 08:08:50|97119.7|97094.7|97117.2|97092.2|97119.7|97094.7|97110.7|97085.7|60
1646986140000|2022-03-11 08:09:00|97120.1|97095.1|97212.5|97162.5|97212.5|97174.3|97120.1|97095.1|76
1646986150000|2022-03-11 08:09:10|97197.4|97172.4|97189.9|97164.9|97212.2|97175.2|97183.1|97155.7|65
1646986160000|2022-03-11 08:09:20|97189.8|97164.8|97171.4|97146.4|97201.3|97164.8|97163.2|97133.5|70
1646986170000|2022-03-11 08:09:30|97170.7|97145.7|97179.9|97154.9|97188.5|97157|97169.9|97138.5|57
1646986180000|2022-03-11 08:09:40|97192.1|97142.1|97210.3|97160.3|97215.3|97170.2|97174.1|97139.4|69
1646986190000|2022-03-11 08:09:50|97212.2|97162.2|97176|97151|97219.4|97181.6|97172.4|97134.8|68
1646986200000|2022-03-11 08:10:00|97175.9|97150.9|97167|97117|97190|97150.9|97165.6|97115.6|70
1646986210000|2022-03-11 08:10:10|97167.1|97117.1|97158.6|97133.6|97178.4|97139.9|97143.6|97102.8|68
1646986220000|2022-03-11 08:10:20|97158.7|97133.7|97161.2|97136.2|97162.2|97137.2|97158.6|97133.6|57
1646986230000|2022-03-11 08:10:30|97160.3|97135.3|97177.7|97152.7|97177.8|97152.8|97152.7|97127.7|67
1646986240000|2022-03-11 08:10:40|97177.8|97152.8|97248.7|97198.7|97261.6|97221.7|97176.6|97151.6|78
1646986250000|2022-03-11 08:10:50|97249.2|97199.2|97242.5|97217.5|97258.2|97227.6|97232.7|97195.7|62
1646986260000|2022-03-11 08:11:00|97242.8|97217.8|97224.8|97199.8|97246.5|97218.3|97220|97175.6|75
1646986270000|2022-03-11 08:11:10|97225|97200|97204.1|97154.1|97240.7|97203|97200|97153.6|72
1646986280000|2022-03-11 08:11:20|97203.1|97153.1|97224.6|97174.6|97224.6|97190.5|97194.1|97152.5|63
1646986290000|2022-03-11 08:11:30|97211.7|97186.7|97214.2|97189.2|97221.5|97192.7|97203.1|97169.9|71
1646986300000|2022-03-11 08:11:40|97213.2|97188.2|97208.2|97183.2|97222|97191.7|97203.9|97168.1|65
1646986310000|2022-03-11 08:11:50|97208.6|97183.6|97219.4|97169.4|97221.6|97184.3|97204.4|97164.2|65
1646986320000|2022-03-11 08:12:00|97219.7|97169.7|97224.3|97199.3|97224.3|97199.3|97211.8|97169.7|57
1646986330000|2022-03-11 08:12:10|97227.4|97202.4|97260.9|97235.9|97263.4|97238.4|97226.4|97189.8|68
1646986340000|2022-03-11 08:12:20|97261.2|97236.2|97218.5|97193.5|97272.3|97239.1|97218.5|97188.3|73
1646986350000|2022-03-11 08:12:30|97233.4|97183.4|97219.6|97194.6|97237.3|97200.3|97212.7|97177.7|67
1646986360000|2022-03-11 08:12:40|97218.8|97193.8|97238.2|97188.2|97242|97204.2|97206.4|97175.8|69
1646986370000|2022-03-11 08:12:50|97221.5|97196.5|97238.5|97213.5|97246.7|97213.5|97220.8|97194.2|61
1646986380000|2022-03-11 08:13:00|97233.2|97208.2|97230.8|97205.8|97248|97223|97230.8|97205.8|71
1646986390000|2022-03-11 08:13:10|97233.2|97208.2|97232.2|97207.2|97243.4|97212.2|97228|97191.2|54
1646986400000|2022-03-11 08:13:20|97232.8|97207.8|97250.8|97225.8|97251.2|97226.2|97230.3|97205.3|50
1646986410000|2022-03-11 08:13:30|97251.1|97226.1|97250.9|97225.9|97255.7|97230.7|97246.2|97221.2|64
1646986420000|2022-03-11 08:13:40|97251.4|97226.4|97252.2|97227.2|97253.2|97228.2|97243.1|97218.1|64
1646986430000|2022-03-11 08:13:50|97251.9|97226.9|97252.2|97227.2|97257|97232|97249.9|97224.9|67
1646986440000|2022-03-11 08:14:00|97253.8|97228.8|97251.6|97226.6|97257.1|97232.1|97249.2|97224.2|71
1646986450000|2022-03-11 08:14:10|97251.7|97226.7|97267.7|97242.7|97300.5|97261|97251.7|97226.7|70
1646986460000|2022-03-11 08:14:20|97267.8|97242.8|97231.1|97181.1|97273.1|97248.1|97216.9|97181.1|76
1646986470000|2022-03-11 08:14:30|97231|97181|97200.9|97175.9|97231|97194.8|97198.5|97166.9|72
1646986480000|2022-03-11 08:14:40|97202.5|97177.5|97244.8|97219.8|97263|97226.6|97201.2|97176.2|74
1646986490000|2022-03-11 08:14:50|97245.5|97220.5|97267.4|97217.4|97267.4|97232.4|97244.5|97213.2|67
1646986500000|2022-03-11 08:15:00|97265.8|97215.8|97224.7|97199.7|97269.8|97230.2|97224.7|97199.6|73
1646986510000|2022-03-11 08:15:10|97226.1|97201.1|97231.5|97206.5|97242.3|97208|97219.5|97184.9|64
1646986520000|2022-03-11 08:15:20|97230|97205|97215.4|97190.4|97233.1|97208.1|97214.7|97189.7|72
1646986530000|2022-03-11 08:15:30|97216.4|97191.4|97226.4|97201.4|97239.3|97206.9|97216.4|97189.3|60
1646986540000|2022-03-11 08:15:40|97226.3|97201.3|97228|97203|97228.1|97203.1|97222.9|97197.9|55
1646986550000|2022-03-11 08:15:50|97229|97204|97220.9|97195.9|97229.5|97204.5|97220.8|97195.8|53
1646986560000|2022-03-11 08:16:00|97220.8|97195.8|97221.3|97196.3|97224.6|97199.6|97218.4|97193.4|61
1646986570000|2022-03-11 08:16:10|97221.4|97196.4|97251.5|97226.5|97256.2|97231.2|97221.4|97196.4|66
1646986580000|2022-03-11 08:16:20|97253|97228|97244.5|97219.5|97271.7|97246.7|97242.5|97217.5|70
1646986590000|2022-03-11 08:16:30|97241.8|97216.8|97224.9|97199.9|97253.6|97218.6|97222.7|97187.9|70
1646986600000|2022-03-11 08:16:40|97225.4|97200.4|97232.3|97207.3|97245.2|97209.3|97223.3|97182.9|65
1646986610000|2022-03-11 08:16:50|97232.6|97207.6|97254.7|97229.7|97268.9|97230.4|97232.1|97204.4|64
1646986620000|2022-03-11 08:17:00|97256|97231|97258.1|97233.1|97260|97233.1|97245.9|97210|62
1646986630000|2022-03-11 08:17:10|97258|97233|97259.1|97234.1|97259.7|97234.7|97252.7|97227.7|56
1646986640000|2022-03-11 08:17:20|97258.2|97233.2|97293.8|97243.8|97295.8|97252.8|97257.7|97227|68
1646986650000|2022-03-11 08:17:30|97294.5|97244.5|97276.4|97251.4|97294.9|97253.6|97275.4|97238|59
1646986660000|2022-03-11 08:17:40|97276.6|97251.6|97261.6|97236.6|97282.7|97252.1|97261.6|97230.7|58
1646986670000|2022-03-11 08:17:50|97262.2|97237.2|97258.3|97233.3|97263|97238|97258.1|97233.1|45
1646986680000|2022-03-11 08:18:00|97258|97233|97261.4|97236.4|97267.2|97242.2|97256.3|97231.3|64
1646986690000|2022-03-11 08:18:10|97261.5|97236.5|97269.6|97244.6|97282.8|97247.7|97259.3|97226.1|61
1646986700000|2022-03-11 08:18:20|97267.9|97242.9|97262|97237|97271.2|97246.2|97261.1|97236.1|63
1646986710000|2022-03-11 08:18:30|97261.6|97236.6|97258.9|97233.9|97267.4|97237.1|97253.7|97217.4|56
1646986720000|2022-03-11 08:18:40|97259.9|97234.9|97253.3|97228.3|97266|97234.9|97250.5|97216|54
1646986730000|2022-03-11 08:18:50|97253.7|97228.7|97255.7|97230.7|97257|97232|97248.2|97223.2|49
1646986740000|2022-03-11 08:19:00|97257.6|97232.6|97260.4|97235.4|97264.1|97239.1|97257.6|97232.6|59
1646986750000|2022-03-11 08:19:10|97260.5|97235.5|97263.9|97238.9|97265.9|97240.9|97258.7|97233.7|57
1646986760000|2022-03-11 08:19:20|97262.8|97237.8|97337.2|97287.2|97358.8|97302.4|97258.6|97222.6|55
1646986770000|2022-03-11 08:19:30|97336.8|97286.8|97305.2|97280.2|97336.8|97286.8|97294.5|97264.6|71
1646986780000|2022-03-11 08:19:40|97303|97278|97308.1|97283.1|97321.8|97283.2|97293.1|97268.1|68
1646986790000|2022-03-11 08:19:50|97306.8|97281.8|97348.3|97298.3|97351.8|97314.6|97306.6|97277.4|71
1646986800000|2022-03-11 08:20:00|97347.5|97297.5|97336.6|97311.6|97348.6|97311.6|97320.1|97294.4|68
1646986810000|2022-03-11 08:20:10|97337.3|97312.3|97318.3|97293.3|97340|97315|97317.9|97292.9|68
1646986820000|2022-03-11 08:20:20|97318.7|97293.7|97329.9|97304.9|97330.7|97305.7|97318.4|97293.4|60
1646986830000|2022-03-11 08:20:30|97329.8|97304.8|97335.9|97310.9|97342|97317|97327.6|97302.6|57
1646986840000|2022-03-11 08:20:40|97336|97311|97331.6|97281.6|97338.6|97313.6|97315.8|97280.7|66
1646986850000|2022-03-11 08:20:50|97334.6|97284.6|97316.3|97291.3|97334.6|97297.8|97315.4|97284.6|47
1646986860000|2022-03-11 08:21:00|97316.6|97291.6|97313|97288|97317.5|97292.5|97306.8|97281.8|58
1646986870000|2022-03-11 08:21:10|97313.7|97288.7|97313.4|97288.4|97315.8|97290.8|97303.8|97278.8|60
1646986880000|2022-03-11 08:21:20|97312.6|97287.6|97313|97288|97314|97289|97305.6|97280.6|58
1646986890000|2022-03-11 08:21:30|97312.7|97287.7|97311.5|97286.5|97322.3|97291.4|97302.8|97265.3|61
1646986900000|2022-03-11 08:21:40|97310|97285|97302.3|97277.3|97314.6|97287.3|97300.6|97264.2|67
1646986910000|2022-03-11 08:21:50|97302.7|97277.7|97307.4|97282.4|97315.4|97286.8|97296.6|97265.4|65
1646986920000|2022-03-11 08:22:00|97306.1|97281.1|97309.1|97284.1|97317.4|97284.6|97301.5|97266|67
1646986930000|2022-03-11 08:22:10|97309.2|97284.2|97304.7|97279.7|97319|97294|97300|97275|64
1646986940000|2022-03-11 08:22:20|97304.1|97279.1|97331.2|97306.2|97332.6|97307.6|97301.6|97276.6|52
1646986950000|2022-03-11 08:22:30|97328.5|97303.5|97314.8|97289.8|97333.8|97308.8|97309.2|97284.2|68
1646986960000|2022-03-11 08:22:40|97314.9|97289.9|97298.3|97273.3|97317.4|97292.4|97297.6|97272.6|66
1646986970000|2022-03-11 08:22:50|97298.4|97273.4|97305.5|97280.5|97316.3|97282.3|97296.4|97266.3|52
1646986980000|2022-03-11 08:23:00|97305.7|97280.7|97307.9|97282.9|97309.6|97284.6|97294.4|97269.4|57
1646986990000|2022-03-11 08:23:10|97307.7|97282.7|97314.6|97289.6|97315.6|97290.6|97306|97281|57
1646987000000|2022-03-11 08:23:20|97314.1|97289.1|97288.1|97263.1|97316.1|97291.1|97288.1|97254.9|39
1646987010000|2022-03-11 08:23:30|97284.5|97259.5|97271.6|97246.6|97295.7|97259.5|97269.9|97232.4|50
1646987020000|2022-03-11 08:23:40|97268.4|97243.4|97287.5|97262.5|97293.2|97268.2|97262.2|97228.2|53
1646987030000|2022-03-11 08:23:50|97288.5|97263.5|97293.1|97268.1|97295.3|97270.3|97286.7|97261.7|55
1646987040000|2022-03-11 08:24:00|97292.8|97267.8|97272.7|97247.7|97295.4|97270.4|97267.3|97235.5|55
1646987050000|2022-03-11 08:24:10|97272.6|97247.6|97219.6|97194.6|97276.7|97251.7|97219.6|97194.6|64
1646987060000|2022-03-11 08:24:20|97229.4|97179.4|97262.7|97212.7|97274.7|97226.9|97212.6|97174.5|64
1646987070000|2022-03-11 08:24:30|97260.2|97210.2|97243.3|97218.3|97260.2|97226.4|97236.5|97196.8|65
1646987080000|2022-03-11 08:24:40|97243.1|97218.1|97240.8|97215.8|97260.6|97224|97240.8|97202.3|53
1646987090000|2022-03-11 08:24:50|97241.4|97216.4|97250.3|97225.3|97251.4|97226.4|97240.2|97215.2|59
1646987100000|2022-03-11 08:25:00|97250|97225|97249.6|97224.6|97254.2|97229.2|97248.7|97223.7|59
1646987110000|2022-03-11 08:25:10|97249.4|97224.4|97263.3|97238.3|97263.3|97238.3|97246.1|97221.1|63
1646987120000|2022-03-11 08:25:20|97265.2|97240.2|97259.5|97234.5|97270.5|97245.5|97258.7|97233.7|67
1646987130000|2022-03-11 08:25:30|97259.6|97234.6|97256|97231|97264.4|97239.4|97254|97229|61
1646987140000|2022-03-11 08:25:40|97256.7|97231.7|97266.3|97241.3|97271.1|97246.1|97256.3|97231.3|64
1646987150000|2022-03-11 08:25:50|97266|97241|97277|97252|97278.7|97253.7|97264.8|97239.8|62
1646987160000|2022-03-11 08:26:00|97277.2|97252.2|97273.9|97248.9|97277.2|97252.2|97270.5|97245.5|51
1646987170000|2022-03-11 08:26:10|97274.5|97249.5|97303.3|97278.3|97303.3|97278.3|97272.1|97247.1|68
1646987180000|2022-03-11 08:26:20|97316.6|97291.6|97315.1|97290.1|97327.7|97302.7|97313.1|97288.1|50
1646987190000|2022-03-11 08:26:30|97314|97289|97306.2|97281.2|97315.1|97290.1|97304.1|97279.1|66
1646987200000|2022-03-11 08:26:40|97307.9|97282.9|97312.7|97287.7|97313.7|97288.7|97302.9|97277.9|59
1646987210000|2022-03-11 08:26:50|97312.5|97287.5|97307.2|97282.2|97313.1|97288.1|97304.4|97279.4|56
1646987220000|2022-03-11 08:27:00|97307.6|97282.6|97294.1|97269.1|97308.4|97283.4|97292.9|97267.9|60
1646987230000|2022-03-11 08:27:10|97293.6|97268.6|97299.5|97274.5|97303.3|97278.3|97291.4|97266.4|57
1646987240000|2022-03-11 08:27:20|97300.1|97275.1|97293.5|97268.5|97309.1|97284.1|97292.4|97267.4|52
1646987250000|2022-03-11 08:27:30|97292.5|97267.5|97282.4|97257.4|97297.4|97272.4|97282.4|97257.4|66
1646987260000|2022-03-11 08:27:40|97286.9|97261.9|97290.2|97265.2|97293.8|97268.8|97286.2|97261.2|55
1646987270000|2022-03-11 08:27:50|97289.9|97264.9|97293.9|97268.9|97301.1|97276.1|97289.9|97264.9|57
1646987280000|2022-03-11 08:28:00|97295.5|97270.5|97311.5|97286.5|97315.5|97290.5|97295.2|97270.2|61
1646987290000|2022-03-11 08:28:10|97309.3|97284.3|97321.3|97296.3|97322.2|97297.2|97309.1|97284.1|34
1646987300000|2022-03-11 08:28:20|97321.5|97296.5|97307.3|97282.3|97321.5|97296.5|97304.6|97279.6|62
1646987310000|2022-03-11 08:28:30|97307.7|97282.7|97308.4|97283.4|97318.9|97293.9|97303.5|97278.5|62
1646987320000|2022-03-11 08:28:40|97308.1|97283.1|97305.7|97280.7|97311|97286|97304.6|97279.6|60
1646987330000|2022-03-11 08:28:50|97305.2|97280.2|97307.1|97282.1|97307.7|97282.7|97303.2|97278.2|50
1646987340000|2022-03-11 08:29:00|97306.7|97281.7|97308.5|97283.5|97310.9|97285.9|97303|97278|34
1646987350000|2022-03-11 08:29:10|97308.7|97283.7|97296.1|97271.1|97308.8|97283.8|97294.2|97269.2|48
1646987360000|2022-03-11 08:29:20|97296.7|97271.7|97311.8|97286.8|97312.1|97287.1|97293.8|97268.8|55
1646987370000|2022-03-11 08:29:30|97312.2|97287.2|97321.1|97296.1|97321.6|97296.6|97312.2|97287.2|26
1646987380000|2022-03-11 08:29:40|97320.3|97295.3|97311.9|97286.9|97320.3|97295.3|97311.4|97286.4|48
1646987390000|2022-03-11 08:29:50|97309.8|97284.8|97316.9|97291.9|97316.9|97291.9|97309.8|97284.8|34
1646987400000|2022-03-11 08:30:00|97317.6|97292.6|97330.5|97305.5|97333.2|97308.2|97317.4|97292.4|59
1646987410000|2022-03-11 08:30:10|97329.3|97304.3|97324.8|97299.8|97330.4|97305.4|97323.4|97298.4|49
1646987420000|2022-03-11 08:30:20|97319.8|97294.8|97325.5|97300.5|97332.1|97307.1|97319.8|97294.8|43
1646987430000|2022-03-11 08:30:30|97325.6|97300.6|97312.5|97287.5|97328.3|97303.3|97302.1|97277.1|42
1646987440000|2022-03-11 08:30:40|97309.4|97284.4|97302.1|97277.1|97312.9|97287.9|97300.3|97275.3|57
1646987450000|2022-03-11 08:30:50|97302.7|97277.7|97302.8|97277.8|97304.1|97279.1|97302.1|97277.1|32
1646987460000|2022-03-11 08:31:00|97304|97279|97303.5|97278.5|97304.2|97279.2|97300.5|97275.5|38
1646987470000|2022-03-11 08:31:10|97303.3|97278.3|97318.4|97293.4|97318.7|97293.7|97302.4|97277.4|24
1646987480000|2022-03-11 08:31:20|97317.8|97292.8|97310|97285|97320.2|97295.2|97309.1|97284.1|54
1646987490000|2022-03-11 08:31:30|97311|97286|97312.1|97287.1|97316.7|97291.7|97303.3|97278.3|59
1646987500000|2022-03-11 08:31:40|97312|97287|97319.8|97294.8|97321.1|97296.1|97305.7|97280.7|61
1646987510000|2022-03-11 08:31:50|97321.3|97296.3|97313.7|97288.7|97321.3|97296.3|97311.6|97286.6|46
1646987520000|2022-03-11 08:32:00|97313.6|97288.6|97311.7|97286.7|97315.4|97290.4|97309.4|97284.4|38
1646987530000|2022-03-11 08:32:10|97311.2|97286.2|97301.3|97276.3|97313.4|97288.4|97299.9|97274.9|42
1646987540000|2022-03-11 08:32:20|97301.9|97276.9|97297.3|97272.3|97303.1|97278.1|97295.4|97270.4|41
1646987550000|2022-03-11 08:32:30|97297.9|97272.9|97299.4|97274.4|97299.7|97274.7|97293.9|97268.9|46
1646987560000|2022-03-11 08:32:40|97299.3|97274.3|97298.2|97273.2|97304.5|97279.5|97294.6|97269.6|50
1646987570000|2022-03-11 08:32:50|97298.3|97273.3|97283.8|97258.8|97299.2|97274.2|97282.6|97257.6|53
1646987580000|2022-03-11 08:33:00|97284.2|97259.2|97299.1|97274.1|97303.3|97278.3|97284.2|97259.2|53
1646987590000|2022-03-11 08:33:10|97298.4|97273.4|97299.1|97274.1|97304.7|97279.7|97298.2|97273.2|50
1646987600000|2022-03-11 08:33:20|97298|97273|97306.6|97281.6|97318.3|97293.3|97291.9|97266.9|67
1646987610000|2022-03-11 08:33:30|97309.4|97284.4|97310.8|97285.8|97312.9|97287.9|97305.7|97280.7|50
1646987620000|2022-03-11 08:33:40|97311.2|97286.2|97315.6|97290.6|97318.2|97293.2|97306.1|97281.1|61
1646987630000|2022-03-11 08:33:50|97314.6|97289.6|97331.4|97306.4|97331.4|97306.4|97314.6|97289.6|63
1646987640000|2022-03-11 08:34:00|97332.4|97307.4|97325.8|97300.8|97337.5|97312.5|97323.7|97298.7|56
1646987650000|2022-03-11 08:34:10|97326|97301|97318.2|97293.2|97327.2|97302.2|97313.1|97288.1|61
1646987660000|2022-03-11 08:34:20|97318.3|97293.3|97314.6|97289.6|97320.2|97295.2|97310.5|97285.5|53
1646987670000|2022-03-11 08:34:30|97314.5|97289.5|97305.9|97280.9|97316.1|97291.1|97303.9|97278.9|53
1646987680000|2022-03-11 08:34:40|97303.1|97278.1|97305.7|97280.7|97305.7|97280.7|97298.1|97273.1|51
1646987690000|2022-03-11 08:34:50|97305.4|97280.4|97301.6|97276.6|97306.3|97281.3|97300.6|97275.6|45
1646987700000|2022-03-11 08:35:00|97300.5|97275.5|97301.2|97276.2|97303.3|97278.3|97296.8|97271.8|56
1646987710000|2022-03-11 08:35:10|97302.1|97277.1|97314.8|97289.8|97315.4|97290.4|97301.8|97276.8|44
1646987720000|2022-03-11 08:35:20|97314.9|97289.9|97315|97290|97333.3|97297.8|97314.6|97283.3|67
1646987730000|2022-03-11 08:35:30|97315.5|97290.5|97315.9|97290.9|97316.9|97291.9|97308.4|97283.4|46
1646987740000|2022-03-11 08:35:40|97316.1|97291.1|97325.4|97300.4|97327.1|97302.1|97315.7|97290.7|66
1646987750000|2022-03-11 08:35:50|97325.3|97300.3|97322.9|97297.9|97326.3|97301.3|97322|97297|41
1646987760000|2022-03-11 08:36:00|97323.7|97298.7|97329|97304|97333.2|97308.2|97323.4|97298.4|54
1646987770000|2022-03-11 08:36:10|97329.1|97304.1|97328.5|97303.5|97330.5|97305.5|97327.2|97302.2|48
1646987780000|2022-03-11 08:36:20|97328.3|97303.3|97308.1|97283.1|97328.3|97303.3|97306.3|97281.3|55
1646987790000|2022-03-11 08:36:30|97316.6|97291.6|97318.3|97293.3|97322.9|97297.9|97311|97286|65
1646987800000|2022-03-11 08:36:40|97320.9|97295.9|97325|97300|97348.8|97323.8|97320.9|97295.9|65
1646987810000|2022-03-11 08:36:50|97325.3|97300.3|97335.6|97310.6|97341.1|97316.1|97325.3|97300.3|60
1646987820000|2022-03-11 08:37:00|97335.7|97310.7|97336.5|97311.5|97339.2|97314.2|97331.3|97306.3|64
1646987830000|2022-03-11 08:37:10|97335.6|97310.6|97327.8|97302.8|97342.8|97317.8|97326.5|97301.5|58
1646987840000|2022-03-11 08:37:20|97328.8|97303.8|97341.3|97316.3|97341.3|97316.3|97325.9|97300.9|60
1646987850000|2022-03-11 08:37:30|97340.6|97315.6|97340.7|97315.7|97341|97316|97339.4|97314.4|30
1646987860000|2022-03-11 08:37:40|97339.9|97314.9|97339.3|97314.3|97340.5|97315.5|97338.6|97313.6|35
1646987870000|2022-03-11 08:37:50|97339.4|97314.4|97332.8|97307.8|97344.9|97319.9|97321.8|97296.8|60
1646987880000|2022-03-11 08:38:00|97332.9|97307.9|97334.7|97309.7|97339.5|97314.5|97332|97307|46
1646987890000|2022-03-11 08:38:10|97334.9|97309.9|97336.7|97311.7|97336.7|97311.7|97329.1|97304.1|42
1646987900000|2022-03-11 08:38:20|97336|97311|97338.1|97313.1|97339.5|97314.5|97331.8|97306.8|33
1646987910000|2022-03-11 08:38:30|97334.8|97309.8|97333.7|97308.7|97338.6|97313.6|97333|97308|44
1646987920000|2022-03-11 08:38:40|97334.5|97309.5|97341.8|97316.8|97343.4|97318.4|97329|97304|60
1646987930000|2022-03-11 08:38:50|97339.9|97314.9|97349.9|97324.9|97351.3|97326.3|97337.6|97312.6|65
1646987940000|2022-03-11 08:39:00|97348.5|97323.5|97359.1|97334.1|97366|97341|97348.5|97323.5|51
1646987950000|2022-03-11 08:39:10|97359.3|97334.3|97374.5|97349.5|97376.7|97351.7|97359.3|97334.3|54
1646987960000|2022-03-11 08:39:20|97374.3|97349.3|97378.8|97353.8|97390.6|97365.6|97371.3|97346.3|73
1646987970000|2022-03-11 08:39:30|97378.5|97353.5|97412.1|97387.1|97412.1|97387.1|97378.5|97353.5|55
1646987980000|2022-03-11 08:39:40|97409.9|97384.9|97398.7|97373.7|97418.9|97393.9|97398|97373|66
1646987990000|2022-03-11 08:39:50|97398.8|97373.8|97389.9|97364.9|97398.8|97373.8|97389.9|97364.9|58
1646988000000|2022-03-11 08:40:00|97390.3|97365.3|97398.8|97373.8|97398.8|97373.8|97385|97360|58
1646988010000|2022-03-11 08:40:10|97398.9|97373.9|97410.6|97385.6|97410.6|97385.6|97392.6|97367.6|53
1646988020000|2022-03-11 08:40:20|97409.4|97384.4|97404.8|97379.8|97410.1|97385.1|97401.5|97376.5|50
1646988030000|2022-03-11 08:40:30|97405.1|97380.1|97402.9|97377.9|97406.1|97381.1|97400.9|97375.9|54
1646988040000|2022-03-11 08:40:40|97402.7|97377.7|97403.3|97378.3|97404.2|97379.2|97401|97376|47
1646988050000|2022-03-11 08:40:50|97403.4|97378.4|97414.7|97389.7|97417.1|97392.1|97403.3|97378.3|59
1646988060000|2022-03-11 08:41:00|97412.7|97387.7|97401.6|97376.6|97412.7|97387.7|97398.9|97373.9|59
1646988070000|2022-03-11 08:41:10|97404.9|97379.9|97401.5|97376.5|97407|97382|97401.2|97376.2|52
1646988080000|2022-03-11 08:41:20|97401.4|97376.4|97400.7|97375.7|97408.2|97383.2|97400.4|97375.4|52
1646988090000|2022-03-11 08:41:30|97400.8|97375.8|97391.7|97366.7|97403.8|97378.8|97388.7|97363.7|51
1646988100000|2022-03-11 08:41:40|97389.2|97364.2|97372.8|97347.8|97390.1|97365.1|97370.5|97345.5|61
1646988110000|2022-03-11 08:41:50|97372.5|97347.5|97375.3|97350.3|97375.3|97350.3|97365.1|97340.1|56
1646988120000|2022-03-11 08:42:00|97374.9|97349.9|97398.8|97373.8|97404.3|97379.3|97374.9|97349.9|61
1646988130000|2022-03-11 08:42:10|97399|97374|97395.8|97370.8|97400.3|97375.3|97384.6|97359.6|54
1646988140000|2022-03-11 08:42:20|97396.1|97371.1|97384|97359|97396.1|97371.1|97384|97359|55
1646988150000|2022-03-11 08:42:30|97384.6|97359.6|97380.9|97355.9|97385|97360|97379.8|97354.8|36
1646988160000|2022-03-11 08:42:40|97380.8|97355.8|97340|97315|97384.7|97359.7|97337.1|97306|47
1646988170000|2022-03-11 08:42:50|97340.6|97315.6|97326.3|97301.3|97361.2|97326.1|97325.6|97300.6|40
1646988180000|2022-03-11 08:43:00|97327.8|97302.8|97327.3|97302.3|97333.7|97308.7|97322|97297|62
1646988190000|2022-03-11 08:43:10|97325.2|97300.2|97327.4|97302.4|97330.4|97305.4|97322.4|97297.4|42
1646988200000|2022-03-11 08:43:20|97327.7|97302.7|97346.2|97296.2|97348.6|97310.8|97326.6|97296.2|36
1646988210000|2022-03-11 08:43:30|97345.8|97295.8|97375.8|97350.8|97389.3|97357.5|97334|97295.8|65
1646988220000|2022-03-11 08:43:40|97376.1|97351.1|97393.3|97368.3|97405.5|97369.9|97371.4|97346.4|57
1646988230000|2022-03-11 08:43:50|97396.8|97371.8|97386.3|97361.3|97405.8|97374.8|97385.7|97355.8|54
1646988240000|2022-03-11 08:44:00|97386.9|97361.9|97385.1|97360.1|97390.3|97365.3|97380.8|97355.8|47
1646988250000|2022-03-11 08:44:10|97384.9|97359.9|97381.9|97356.9|97402.1|97367|97377.9|97349.4|58
1646988260000|2022-03-11 08:44:20|97382.6|97357.6|97374.1|97349.1|97383.9|97358.9|97374.1|97349.1|55
1646988270000|2022-03-11 08:44:30|97373.4|97348.4|97368.2|97318.2|97387.4|97350.5|97357.3|97318.1|49
1646988280000|2022-03-11 08:44:40|97368.6|97318.6|97359.3|97334.3|97375.9|97337.3|97356.1|97317|53
1646988290000|2022-03-11 08:44:50|97358.9|97333.9|97371.2|97321.2|97372.3|97336|97355|97317.6|55
1646988300000|2022-03-11 08:45:00|97357.2|97332.2|97348.9|97323.9|97374.1|97337.1|97348.2|97314.3|60
1646988310000|2022-03-11 08:45:10|97349.1|97324.1|97338.1|97313.1|97361.2|97325.2|97338.1|97303.6|63
1646988320000|2022-03-11 08:45:20|97337.8|97312.8|97326.1|97301.1|97347.8|97312.8|97323.7|97286.3|65
1646988330000|2022-03-11 08:45:30|97326.2|97301.2|97336.1|97286.1|97340.1|97307.1|97323.9|97285.3|68
1646988340000|2022-03-11 08:45:40|97335.3|97285.3|97322.5|97297.5|97339.2|97302.4|97322.5|97282.6|67
1646988350000|2022-03-11 08:45:50|97322.4|97297.4|97346.2|97296.2|97348.5|97310.9|97321.9|97286.1|61
1646988360000|2022-03-11 08:46:00|97334.5|97309.5|97353.9|97303.9|97357|97311.9|97332.4|97297.5|58
1646988370000|2022-03-11 08:46:10|97354.5|97304.5|97360.9|97310.9|97365.7|97326.9|97344.9|97303.7|60
1646988380000|2022-03-11 08:46:20|97361.7|97311.7|97366.3|97316.3|97367.8|97317.8|97338.7|97301.9|63
1646988390000|2022-03-11 08:46:30|97365.4|97315.4|97344.6|97294.6|97365.4|97324.1|97333.4|97292.5|68
1646988400000|2022-03-11 08:46:40|97348.1|97298.1|97349|97299|97358.7|97313.4|97338.4|97298.1|56
1646988410000|2022-03-11 08:46:50|97348.6|97298.6|97348.9|97298.9|97352.7|97314.7|97337.5|97295.7|58
1646988420000|2022-03-11 08:47:00|97349|97299|97340.8|97315.8|97352.2|97317.8|97337.2|97297.6|52
1646988430000|2022-03-11 08:47:10|97339.2|97314.2|97351.5|97301.5|97351.5|97316.3|97337.6|97301|49
1646988440000|2022-03-11 08:47:20|97349.2|97299.2|97338.4|97313.4|97349.6|97315.6|97337.1|97297.8|39
1646988450000|2022-03-11 08:47:30|97338.3|97313.3|97324.8|97299.8|97340.2|97315.2|97323.8|97285.5|45
1646988460000|2022-03-11 08:47:40|97325|97300|97349.2|97299.2|97350.4|97313.9|97323.9|97295.9|58
1646988470000|2022-03-11 08:47:50|97349.1|97299.1|97349.8|97299.8|97363.5|97324.2|97334.6|97299.1|71
1646988480000|2022-03-11 08:48:00|97350.2|97300.2|97348.2|97298.2|97350.2|97308.7|97314.8|97274.4|64
1646988490000|2022-03-11 08:48:10|97339.3|97314.3|97354.7|97304.7|97355.2|97324.2|97333.4|97293.4|70
1646988500000|2022-03-11 08:48:20|97340.2|97315.2|97342.1|97317.1|97355.4|97318.1|97340|97301.8|51
1646988510000|2022-03-11 08:48:30|97342.3|97317.3|97331.5|97306.5|97359.8|97322.1|97331.5|97296|56
1646988520000|2022-03-11 08:48:40|97331.7|97306.7|97360.7|97310.7|97363.2|97328.3|97330.7|97295.5|66
1646988530000|2022-03-11 08:48:50|97361.3|97311.3|97373|97323|97373.7|97335.7|97352.5|97310.9|65
1646988540000|2022-03-11 08:49:00|97371.9|97321.9|97405.3|97355.3|97410.8|97373.6|97370.2|97321.9|63
1646988550000|2022-03-11 08:49:10|97405.4|97355.4|97405.5|97380.5|97420.4|97387.3|97396.3|97355.1|67
1646988560000|2022-03-11 08:49:20|97410.4|97385.4|97443.9|97393.9|97444.5|97406.5|97406.9|97370.3|70
1646988570000|2022-03-11 08:49:30|97444.3|97394.3|97418.7|97393.7|97445.9|97398.8|97417.7|97379.9|53
1646988580000|2022-03-11 08:49:40|97418.1|97393.1|97402.5|97352.5|97430.9|97393.5|97402.5|97352.5|44
1646988590000|2022-03-11 08:49:50|97401.4|97351.4|97342|97292|97404.7|97368.5|97326.5|97292|71
1646988600000|2022-03-11 08:50:00|97342.8|97292.8|97354.8|97304.8|97355.8|97319.5|97331.4|97292.8|74
1646988610000|2022-03-11 08:50:10|97354.5|97304.5|97383.8|97358.8|97394.1|97360.3|97341|97302.9|63
1646988620000|2022-03-11 08:50:20|97383.6|97358.6|97364.1|97339.1|97387.5|97360.2|97364|97328.8|43
1646988630000|2022-03-11 08:50:30|97364.2|97339.2|97362.9|97337.9|97377.9|97341|97356.9|97325|53
1646988640000|2022-03-11 08:50:40|97362.4|97337.4|97373.6|97348.6|97380.1|97352.1|97362.4|97330.1|47
1646988650000|2022-03-11 08:50:50|97373.5|97348.5|97372.1|97347.1|97375.1|97350.1|97369.8|97344.8|36
1646988660000|2022-03-11 08:51:00|97371.3|97346.3|97379|97354|97379.9|97354.9|97370.6|97345.6|36
1646988670000|2022-03-11 08:51:10|97379.3|97354.3|97382.9|97357.9|97396.8|97360.7|97379.3|97343.4|57
1646988680000|2022-03-11 08:51:20|97383.1|97358.1|97378.2|97353.2|97384|97359|97376.6|97351.6|65
1646988690000|2022-03-11 08:51:30|97378.3|97353.3|97382.5|97332.5|97383.4|97353.9|97358.8|97327.1|74
1646988700000|2022-03-11 08:51:40|97382.1|97332.1|97380|97355|97394.3|97357.2|97372.4|97331.9|64
1646988710000|2022-03-11 08:51:50|97392.6|97342.6|97418.7|97368.7|97421.8|97386.2|97392.6|97342.6|55
1646988720000|2022-03-11 08:52:00|97418.9|97368.9|97439.6|97414.6|97440.1|97414.6|97416.1|97368.7|64
1646988730000|2022-03-11 08:52:10|97439.7|97414.7|97435.1|97410.1|97468.5|97429.9|97435.1|97400.8|70
1646988740000|2022-03-11 08:52:20|97433.1|97408.1|97415.7|97390.7|97448.7|97412.1|97415.3|97379.8|59
1646988750000|2022-03-11 08:52:30|97415.1|97390.1|97402.8|97377.8|97423.1|97390.1|97397.3|97360.3|61
1646988760000|2022-03-11 08:52:40|97402.5|97377.5|97392.8|97367.8|97430.3|97386.8|97391.8|97366.3|68
1646988770000|2022-03-11 08:52:50|97393.7|97368.7|97450|97425|97458.5|97429.4|97392.2|97367.2|69
1646988780000|2022-03-11 08:53:00|97450.8|97425.8|97448.5|97423.5|97455.6|97430.6|97448.5|97423.5|50
1646988790000|2022-03-11 08:53:10|97448.4|97423.4|97441.4|97416.4|97456.9|97427.2|97441.1|97403.6|50
1646988800000|2022-03-11 08:53:20|97440|97415|97398.2|97373.2|97452|97416.2|97397.2|97360.5|64
1646988810000|2022-03-11 08:53:30|97398.8|97373.8|97401.7|97376.7|97420|97381.9|97397|97362.7|57
1646988820000|2022-03-11 08:53:40|97399.1|97374.1|97406.3|97381.3|97425.5|97391|97399.1|97372|62
1646988830000|2022-03-11 08:53:50|97407.3|97382.3|97381.7|97356.7|97418.8|97386|97378|97341.2|67
1646988840000|2022-03-11 08:54:00|97381|97356|97381.7|97356.7|97385.1|97360.1|97375.1|97350.1|60
1646988850000|2022-03-11 08:54:10|97381.6|97356.6|97385|97360|97388.2|97363.2|97381.2|97356.2|48
1646988860000|2022-03-11 08:54:20|97384.9|97359.9|97403.9|97378.9|97403.9|97378.9|97384.5|97359.5|57
1646988870000|2022-03-11 08:54:30|97402.9|97377.9|97408|97383|97413|97388|97401.8|97376.8|49
1646988880000|2022-03-11 08:54:40|97407.3|97382.3|97395.9|97370.9|97411.2|97386.2|97388.8|97363.8|62
1646988890000|2022-03-11 08:54:50|97396.1|97371.1|97402.9|97377.9|97411.9|97386.9|97395.5|97370.5|60
1646988900000|2022-03-11 08:55:00|97400.9|97375.9|97360.8|97335.8|97410.2|97379.2|97360.8|97308.1|69
1646988910000|2022-03-11 08:55:10|97362.1|97337.1|97369|97344|97387|97344.6|97359|97320.2|48
1646988920000|2022-03-11 08:55:20|97368.5|97343.5|97347.7|97322.7|97368.5|97343.5|97344|97319|45
1646988930000|2022-03-11 08:55:30|97347.2|97322.2|97343.7|97318.7|97355.7|97322.2|97326.3|97290.3|60
1646988940000|2022-03-11 08:55:40|97345.4|97320.4|97341.3|97316.3|97363.1|97322.2|97338.6|97303|61
1646988950000|2022-03-11 08:55:50|97341.2|97316.2|97353.3|97328.3|97366.1|97334.9|97339.1|97307|65
1646988960000|2022-03-11 08:56:00|97353.8|97328.8|97342.9|97317.9|97357.7|97332.7|97342.9|97317.9|43
1646988970000|2022-03-11 08:56:10|97347.7|97322.7|97338|97313|97347.7|97322.7|97335.4|97310.4|54
1646988980000|2022-03-11 08:56:20|97339.2|97314.2|97340.4|97315.4|97340.4|97315.4|97332.4|97307.4|35
1646988990000|2022-03-11 08:56:30|97339.5|97314.5|97337.3|97312.3|97341.1|97316.1|97336.5|97311.5|43
1646989000000|2022-03-11 08:56:40|97338.4|97313.4|97334.8|97309.8|97339.9|97314.9|97333.3|97308.3|50
1646989010000|2022-03-11 08:56:50|97333.3|97308.3|97339.7|97289.7|97339.7|97309.1|97312.4|97287.4|64
1646989020000|2022-03-11 08:57:00|97325.9|97300.9|97316.5|97291.5|97337.8|97300.9|97314.2|97274.4|68
1646989030000|2022-03-11 08:57:10|97316.6|97291.6|97313.5|97288.5|97326.3|97293.1|97306.6|97271.2|67
1646989040000|2022-03-11 08:57:20|97314.5|97289.5|97310.4|97285.4|97314.5|97289.5|97306.5|97281.5|52
1646989050000|2022-03-11 08:57:30|97310.8|97285.8|97280.2|97255.2|97310.8|97285.8|97275.5|97242.4|67
1646989060000|2022-03-11 08:57:40|97277.9|97252.9|97314|97289|97324.5|97294.3|97271.6|97244.9|67
1646989070000|2022-03-11 08:57:50|97312.6|97287.6|97314.8|97289.8|97327.6|97291.1|97307.8|97275|68
1646989080000|2022-03-11 08:58:00|97314.7|97289.7|97288.7|97263.7|97322.8|97289.7|97278.8|97242.6|66
1646989090000|2022-03-11 08:58:10|97289.9|97264.9|97290.3|97265.3|97293.9|97268.9|97289.2|97264.2|55
1646989100000|2022-03-11 08:58:20|97290.5|97265.5|97292.8|97267.8|97299.5|97274.5|97290.5|97265.5|63
1646989110000|2022-03-11 08:58:30|97292.5|97267.5|97292.1|97267.1|97295.6|97270.6|97289.2|97264.2|62
1646989120000|2022-03-11 08:58:40|97292|97267|97292.6|97267.6|97296.9|97271.9|97290.6|97265.6|53
1646989130000|2022-03-11 08:58:50|97291.8|97266.8|97290.6|97265.6|97297.6|97267.4|97280.9|97244.8|66
1646989140000|2022-03-11 08:59:00|97290.5|97265.5|97322.5|97297.5|97323.8|97298.8|97290.5|97265.5|70
1646989150000|2022-03-11 08:59:10|97322.4|97297.4|97334.5|97309.5|97338.8|97313.8|97319.5|97294.5|68
1646989160000|2022-03-11 08:59:20|97334.6|97309.6|97319.3|97294.3|97342.4|97309.7|97319.3|97284.3|71
1646989170000|2022-03-11 08:59:30|97320.5|97295.5|97326.7|97301.7|97341.6|97304.1|97320.3|97282.7|64
1646989180000|2022-03-11 08:59:40|97326.6|97301.6|97328.1|97303.1|97344.4|97307.4|97324.2|97288.3|60
1646989190000|2022-03-11 08:59:50|97328.6|97303.6|97335.9|97310.9|97339.9|97311.2|97325.8|97289.5|55
1646989200000|2022-03-11 09:00:00|97337.5|97312.5|97381.4|97331.4|97384.3|97334.3|97337.5|97301.1|65
1646989210000|2022-03-11 09:00:10|97380.7|97330.7|97391.2|97366.2|97391.9|97366.2|97367.8|97328.9|71
1646989220000|2022-03-11 09:00:20|97391|97366|97396.1|97371.1|97407.7|97373.8|97387|97351.3|57
1646989230000|2022-03-11 09:00:30|97395.5|97370.5|97379.1|97354.1|97405.7|97370.5|97376.3|97342|70
1646989240000|2022-03-11 09:00:40|97378.8|97353.8|97365.9|97315.9|97392.4|97356.4|97343.4|97306.4|76
1646989250000|2022-03-11 09:00:50|97353|97328|97352.9|97327.9|97373.6|97330.8|97351.9|97313.5|66
1646989260000|2022-03-11 09:01:00|97353.1|97328.1|97329.7|97304.7|97363.4|97333.6|97329.7|97293|67
1646989270000|2022-03-11 09:01:10|97329.5|97304.5|97332.7|97307.7|97334.6|97309.6|97325|97300|48
1646989280000|2022-03-11 09:01:20|97333.2|97308.2|97338.7|97313.7|97352.6|97315.9|97333.2|97302.6|49
1646989290000|2022-03-11 09:01:30|97339.7|97314.7|97361.1|97311.1|97361.1|97325.4|97337|97306.3|58
1646989300000|2022-03-11 09:01:40|97362.6|97312.6|97340.5|97315.5|97362.6|97323.3|97336.2|97302.4|61
1646989310000|2022-03-11 09:01:50|97342|97317|97350.7|97325.7|97370.6|97331.2|97338.3|97310.7|67
1646989320000|2022-03-11 09:02:00|97351.3|97301.3|97319.8|97294.8|97356.3|97317.6|97318.9|97283.2|73
1646989330000|2022-03-11 09:02:10|97319.9|97294.9|97317.3|97292.3|97321.7|97296.7|97311.5|97286.5|69
1646989340000|2022-03-11 09:02:20|97318|97293|97308.6|97283.6|97318|97293|97304.6|97279.6|69
1646989350000|2022-03-11 09:02:30|97310.3|97285.3|97304.7|97279.7|97311.2|97286.2|97298.1|97273.1|64
1646989360000|2022-03-11 09:02:40|97306.8|97281.8|97338.4|97288.4|97340.7|97302.4|97306.8|97281.8|74
1646989370000|2022-03-11 09:02:50|97327.8|97302.8|97334.3|97309.3|97352.1|97314.7|97323|97293.8|52
1646989380000|2022-03-11 09:03:00|97328|97303|97343.7|97318.7|97357.3|97320.2|97328|97299|46
1646989390000|2022-03-11 09:03:10|97341.8|97316.8|97347.2|97322.2|97349.3|97324.3|97341.8|97316.8|47
1646989400000|2022-03-11 09:03:20|97346.5|97321.5|97341.1|97316.1|97353.9|97328.9|97341.1|97316.1|50
1646989410000|2022-03-11 09:03:30|97341.6|97316.6|97337.3|97312.3|97344.8|97319.8|97337|97312|48
1646989420000|2022-03-11 09:03:40|97339.5|97314.5|97349.7|97324.7|97356.2|97324.7|97336.6|97306.2|53
1646989430000|2022-03-11 09:03:50|97347.4|97322.4|97354.4|97329.4|97363.4|97338.4|97347.4|97322.4|50
1646989440000|2022-03-11 09:04:00|97354.2|97329.2|97359.7|97334.7|97363.5|97338.5|97352.9|97327.9|59
1646989450000|2022-03-11 09:04:10|97358.6|97333.6|97356.6|97331.6|97360.8|97335.8|97355.3|97330.3|44
1646989460000|2022-03-11 09:04:20|97356.5|97331.5|97370.9|97345.9|97374.7|97349.7|97354.7|97329.7|49
1646989470000|2022-03-11 09:04:30|97369.7|97344.7|97366.2|97341.2|97378.2|97353.2|97365.4|97340.4|47
1646989480000|2022-03-11 09:04:40|97366.5|97341.5|97357.8|97332.8|97370.7|97345.7|97356|97331|58
1646989490000|2022-03-11 09:04:50|97356.3|97331.3|97357|97332|97357.6|97332.6|97355.1|97330.1|41
1646989500000|2022-03-11 09:05:00|97357.2|97332.2|97346.4|97321.4|97359.3|97334.3|97345.8|97320.8|42
1646989510000|2022-03-11 09:05:10|97346.3|97321.3|97346.4|97321.4|97348.2|97323.2|97341.4|97316.4|53
1646989520000|2022-03-11 09:05:20|97346.9|97321.9|97348.3|97323.3|97351.7|97326.7|97346.9|97321.9|42
1646989530000|2022-03-11 09:05:30|97348.4|97323.4|97292.5|97267.5|97349.2|97324.2|97286.9|97257.5|57
1646989540000|2022-03-11 09:05:40|97291.4|97266.4|97288.2|97263.2|97303.3|97268.2|97282.9|97253.3|71
1646989550000|2022-03-11 09:05:50|97286.8|97261.8|97279.3|97254.3|97289|97264|97277.9|97252.9|53
1646989560000|2022-03-11 09:06:00|97278.9|97253.9|97267.8|97242.8|97285.3|97258.3|97266|97235.3|55
1646989570000|2022-03-11 09:06:10|97268|97243|97284.5|97259.5|97297.8|97261.1|97268|97243|60
1646989580000|2022-03-11 09:06:20|97284.1|97259.1|97283.8|97258.8|97285.4|97260.4|97283.3|97258.3|33
1646989590000|2022-03-11 09:06:30|97283.1|97258.1|97284.3|97259.3|97286.5|97261.5|97283.1|97258.1|24
1646989600000|2022-03-11 09:06:40|97283.9|97258.9|97276.5|97251.5|97287.6|97262.6|97274.5|97249.5|48
1646989610000|2022-03-11 09:06:50|97275.2|97250.2|97269.8|97244.8|97279.3|97250.9|97264.4|97229.1|56
1646989620000|2022-03-11 09:07:00|97266.1|97241.1|97293.1|97268.1|97301.2|97268.2|97264.1|97229.1|71
1646989630000|2022-03-11 09:07:10|97293|97268|97298.5|97273.5|97318.4|97284.1|97293|97262.6|63
1646989640000|2022-03-11 09:07:20|97296.7|97271.7|97298.3|97273.3|97305.9|97280.9|97290.3|97265.3|64
1646989650000|2022-03-11 09:07:30|97297.5|97272.5|97287.1|97262.1|97299.6|97274.6|97285.7|97260.7|61
1646989660000|2022-03-11 09:07:40|97287.4|97262.4|97293.9|97268.9|97294.2|97269.2|97286.8|97261.8|66
1646989670000|2022-03-11 09:07:50|97293.6|97268.6|97289.5|97264.5|97302.2|97273.6|97288.7|97252.2|57
1646989680000|2022-03-11 09:08:00|97291.1|97266.1|97289.9|97264.9|97292|97267|97282.7|97257.7|58
1646989690000|2022-03-11 09:08:10|97293|97268|97295.6|97270.6|97296.9|97271.9|97291.2|97266.2|61
1646989700000|2022-03-11 09:08:20|97296.7|97271.7|97293.2|97268.2|97296.7|97271.7|97293.1|97268.1|49
1646989710000|2022-03-11 09:08:30|97293.1|97268.1|97308.7|97283.7|97310.9|97285.9|97293.1|97268.1|59
1646989720000|2022-03-11 09:08:40|97308.8|97283.8|97309.4|97284.4|97323|97285.4|97304.1|97272|65
1646989730000|2022-03-11 09:08:50|97312.1|97287.1|97311.3|97286.3|97314|97289|97311.3|97286.3|45
1646989740000|2022-03-11 09:09:00|97311.2|97286.2|97312.9|97287.9|97315.6|97290.6|97311.1|97286.1|43
1646989750000|2022-03-11 09:09:10|97313|97288|97315|97290|97315.7|97290.7|97313|97288|46
1646989760000|2022-03-11 09:09:20|97315.1|97290.1|97308.8|97283.8|97315.1|97290.1|97308.8|97283.8|52
1646989770000|2022-03-11 09:09:30|97309.7|97284.7|97367.3|97342.3|97384.8|97346.9|97309.6|97284.6|73
1646989780000|2022-03-11 09:09:40|97366.7|97341.7|97371.1|97346.1|97371.8|97346.8|97354|97317.9|64
1646989790000|2022-03-11 09:09:50|97371.3|97346.3|97364.7|97339.7|97381.2|97356.2|97359.6|97322.5|61
1646989800000|2022-03-11 09:10:00|97365.2|97340.2|97428.6|97403.6|97430.8|97405.8|97364.4|97339.4|64
1646989810000|2022-03-11 09:10:10|97429.9|97404.9|97375.5|97325.5|97434.2|97409.2|97362.7|97325|70
1646989820000|2022-03-11 09:10:20|97375.6|97325.6|97430.5|97405.5|97435.3|97410.3|97375|97325|69
1646989830000|2022-03-11 09:10:30|97430.9|97405.9|97429.2|97404.2|97450.4|97416.6|97424.2|97399.2|65
1646989840000|2022-03-11 09:10:40|97427|97402|97416.9|97366.9|97433.8|97402|97399.6|97362.9|65
1646989850000|2022-03-11 09:10:50|97417.5|97367.5|97434.8|97384.8|97436.1|97395.4|97402.8|97365.7|56
1646989860000|2022-03-11 09:11:00|97434|97384|97435|97385|97438.4|97403.2|97419.4|97377.7|52
1646989870000|2022-03-11 09:11:10|97421.3|97396.3|97418.9|97393.9|97437.5|97404.9|97417.4|97385.2|51
1646989880000|2022-03-11 09:11:20|97436.4|97386.4|97446.3|97421.3|97471.3|97434|97424|97386.4|68
1646989890000|2022-03-11 09:11:30|97446.2|97421.2|97456.9|97431.9|97461|97432.8|97443.9|97407.9|58
1646989900000|2022-03-11 09:11:40|97455.7|97430.7|97449.6|97399.6|97464.1|97432.3|97438|97399.6|53
1646989910000|2022-03-11 09:11:50|97447.6|97397.6|97446.2|97396.2|97448.8|97417.8|97433.1|97395|52
1646989920000|2022-03-11 09:12:00|97445.7|97395.7|97410.4|97360.4|97445.7|97403.3|97401.4|97360.4|64
1646989930000|2022-03-11 09:12:10|97410.6|97360.6|97382.4|97357.4|97411|97379.2|97382.4|97356.3|50
1646989940000|2022-03-11 09:12:20|97395.3|97345.3|97392.4|97367.4|97406.8|97370.2|97382.2|97344.6|50
1646989950000|2022-03-11 09:12:30|97393.4|97368.4|97386.5|97361.5|97403|97369.5|97384.6|97348.1|50
1646989960000|2022-03-11 09:12:40|97385.6|97360.6|97380.9|97355.9|97386.9|97361.9|97380.2|97355.2|44
1646989970000|2022-03-11 09:12:50|97381.6|97356.6|97382.1|97357.1|97383.7|97358.7|97381.6|97356.6|39
1646989980000|2022-03-11 09:13:00|97382|97357|97369|97344|97383.3|97358.3|97365.6|97340.6|64
1646989990000|2022-03-11 09:13:10|97366.2|97341.2|97371.9|97346.9|97387|97355.9|97366.2|97337|61
1646990000000|2022-03-11 09:13:20|97372.1|97347.1|97366.9|97341.9|97372.1|97347.1|97366|97341|53
1646990010000|2022-03-11 09:13:30|97367.4|97342.4|97337.7|97312.7|97368.2|97343.2|97337.7|97300.6|43
1646990020000|2022-03-11 09:13:40|97338.2|97313.2|97336.9|97286.9|97338.7|97313.2|97317.8|97285|63
1646990030000|2022-03-11 09:13:50|97322.5|97297.5|97325.2|97300.2|97338.4|97302.6|97320.9|97287.7|61
1646990040000|2022-03-11 09:14:00|97326.2|97301.2|97302.9|97277.9|97327|97302|97300.3|97271.8|56
1646990050000|2022-03-11 09:14:10|97303.7|97278.7|97305.7|97280.7|97315.8|97280.7|97296.2|97259.8|59
1646990060000|2022-03-11 09:14:20|97306.6|97281.6|97305.6|97280.6|97318.7|97283.8|97304.7|97268.7|49
1646990070000|2022-03-11 09:14:30|97305.7|97280.7|97313.4|97288.4|97324.5|97289.4|97305|97274.3|48
1646990080000|2022-03-11 09:14:40|97313.6|97288.6|97305.9|97280.9|97317.9|97288.8|97305.4|97267.9|36
1646990090000|2022-03-11 09:14:50|97305.4|97280.4|97305.4|97280.4|97306.1|97281.1|97304.7|97279.7|28
1646990100000|2022-03-11 09:15:00|97305.1|97280.1|97306.4|97281.4|97307.6|97282.6|97303.1|97278.1|34
1646990110000|2022-03-11 09:15:10|97307.5|97282.5|97307.9|97282.9|97320.4|97282.9|97306.8|97270.1|32
1646990120000|2022-03-11 09:15:20|97308.2|97283.2|97319.4|97294.4|97330.5|97295.6|97308.2|97279.3|54
1646990130000|2022-03-11 09:15:30|97318.3|97293.3|97311.2|97286.2|97321.1|97296.1|97311.2|97286.2|48
1646990140000|2022-03-11 09:15:40|97311.8|97286.8|97316.8|97291.8|97317.8|97292.8|97311.2|97286.2|30
1646990150000|2022-03-11 09:15:50|97317|97292|97325.4|97300.4|97325.4|97300.4|97317|97292|47
1646990160000|2022-03-11 09:16:00|97324.7|97299.7|97352.1|97302.1|97354.1|97316.7|97324.7|97287.3|64
1646990170000|2022-03-11 09:16:10|97351|97301|97345.7|97295.7|97352.4|97316.2|97331|97292.6|54
1646990180000|2022-03-11 09:16:20|97348.2|97298.2|97332|97307|97348.2|97308.4|97329.7|97292.6|50
1646990190000|2022-03-11 09:16:30|97330.3|97305.3|97331.6|97306.6|97345.1|97306.6|97329.5|97290.5|44
1646990200000|2022-03-11 09:16:40|97331.3|97306.3|97331|97306|97334.5|97309.5|97329|97304|54
1646990210000|2022-03-11 09:16:50|97331.6|97306.6|97341.8|97316.8|97353.4|97317.2|97328.9|97296.1|55
1646990220000|2022-03-11 09:17:00|97337.7|97312.7|97376.7|97326.7|97383.3|97343.3|97337.7|97312.7|53
1646990230000|2022-03-11 09:17:10|97375.4|97325.4|97365.6|97340.6|97379.1|97343.3|97358|97322.8|47
1646990240000|2022-03-11 09:17:20|97364.4|97339.4|97367.5|97342.5|97370.2|97345.2|97363.1|97338.1|34
1646990250000|2022-03-11 09:17:30|97368.8|97343.8|97370.5|97345.5|97380.9|97348.1|97368.8|97330|30
1646990260000|2022-03-11 09:17:40|97371.4|97346.4|97360.9|97335.9|97374.9|97349.9|97360.5|97335.5|46
1646990270000|2022-03-11 09:17:50|97359.6|97334.6|97372.3|97322.3|97375.6|97338.8|97359.6|97322.3|39
1646990280000|2022-03-11 09:18:00|97372.2|97322.2|97354.8|97329.8|97372.2|97337.2|97353.1|97322.2|47
1646990290000|2022-03-11 09:18:10|97356|97331|97358.3|97333.3|97366.2|97333.3|97348.1|97311|59
1646990300000|2022-03-11 09:18:20|97354.5|97329.5|97351.5|97326.5|97357.1|97332.1|97348.5|97323.5|59
1646990310000|2022-03-11 09:18:30|97351.4|97326.4|97350|97325|97365.2|97330.3|97347.3|97310.7|58
1646990320000|2022-03-11 09:18:40|97349.4|97324.4|97349.6|97324.6|97366.2|97334.2|97349.4|97315.4|62
1646990330000|2022-03-11 09:18:50|97350.6|97325.6|97354.2|97329.2|97358.4|97333.4|97349|97324|52
1646990340000|2022-03-11 09:19:00|97354.5|97329.5|97355.5|97330.5|97361.6|97336.6|97350.8|97325.8|55
1646990350000|2022-03-11 09:19:10|97355.8|97330.8|97355.8|97330.8|97369.6|97336.6|97352.8|97319.6|44
1646990360000|2022-03-11 09:19:20|97357.1|97332.1|97356.5|97331.5|97359.4|97334.4|97354.1|97329.1|34
1646990370000|2022-03-11 09:19:30|97356.8|97331.8|97360.4|97335.4|97360.9|97335.9|97355.5|97330.5|27
1646990380000|2022-03-11 09:19:40|97360.7|97335.7|97357.8|97332.8|97376.2|97341.3|97354.1|97317.7|58
1646990390000|2022-03-11 09:19:50|97369|97319|97364.9|97339.9|97374.2|97342.6|97353.8|97317|54
1646990400000|2022-03-11 09:20:00|97365.6|97340.6|97372.8|97322.8|97386.2|97349.7|97361.6|97322.8|63
1646990410000|2022-03-11 09:20:10|97361.2|97336.2|97359.1|97334.1|97375.8|97344.1|97356.8|97317.7|62
1646990420000|2022-03-11 09:20:20|97358.4|97333.4|97368.3|97318.3|97374.4|97335.1|97354.8|97318.3|47
1646990430000|2022-03-11 09:20:30|97369.2|97319.2|97337.6|97312.6|97381.3|97342.5|97337.6|97312.1|59
1646990440000|2022-03-11 09:20:40|97349.5|97299.5|97326.3|97301.3|97354.3|97314.3|97326.3|97291.6|57
1646990450000|2022-03-11 09:20:50|97327.3|97302.3|97355.7|97330.7|97355.7|97330.7|97327.3|97296.4|58
1646990460000|2022-03-11 09:21:00|97354.2|97329.2|97327|97302|97355|97330|97327|97293.8|67
1646990470000|2022-03-11 09:21:10|97326.9|97301.9|97337.4|97287.4|97342.8|97312.5|97321.2|97286.2|56
1646990480000|2022-03-11 09:21:20|97336.7|97286.7|97308.1|97283.1|97344.3|97305.7|97308.1|97272.3|55
1646990490000|2022-03-11 09:21:30|97307.7|97282.7|97305.6|97280.6|97328.3|97290.8|97305.6|97271.3|57
1646990500000|2022-03-11 09:21:40|97322.4|97272.4|97287.8|97262.8|97322.4|97279.9|97283|97248.9|61
1646990510000|2022-03-11 09:21:50|97286.9|97261.9|97284.9|97259.9|97288.9|97263.9|97282.6|97257.6|52
1646990520000|2022-03-11 09:22:00|97284.8|97259.8|97282.7|97257.7|97289.8|97264.8|97280.8|97255.8|58
1646990530000|2022-03-11 09:22:10|97283.1|97258.1|97288.4|97263.4|97288.4|97263.4|97281.1|97256.1|57
1646990540000|2022-03-11 09:22:20|97288.5|97263.5|97294.3|97269.3|97313.4|97275.2|97288.5|97252.3|70
1646990550000|2022-03-11 09:22:30|97293.8|97268.8|97286.4|97261.4|97298.3|97268.8|97283.2|97248|61
1646990560000|2022-03-11 09:22:40|97286.2|97261.2|97296.8|97271.8|97299.4|97274.4|97286.2|97261.2|68
1646990570000|2022-03-11 09:22:50|97296.4|97271.4|97288.7|97263.7|97310.8|97271.4|97287.5|97252.1|64
1646990580000|2022-03-11 09:23:00|97289|97264|97285|97260|97289.4|97264.4|97283.8|97258.8|38
1646990590000|2022-03-11 09:23:10|97285.3|97260.3|97249.1|97224.1|97285.3|97260.3|97247.7|97217.3|65
1646990600000|2022-03-11 09:23:20|97249|97224|97240.6|97215.6|97263.9|97224|97234.8|97209.5|56
1646990610000|2022-03-11 09:23:30|97240.5|97215.5|97229.1|97204.1|97249.2|97215.5|97221.2|97190.6|56
1646990620000|2022-03-11 09:23:40|97229.4|97204.4|97220.9|97195.9|97238|97213|97219.6|97194.6|60
1646990630000|2022-03-11 09:23:50|97220.7|97195.7|97222.6|97197.6|97223.1|97198.1|97220.6|97195.6|40
1646990640000|2022-03-11 09:24:00|97222.7|97197.7|97206.1|97181.1|97228.4|97203.4|97203.9|97178.9|36
1646990650000|2022-03-11 09:24:10|97206|97181|97209.9|97184.9|97214.1|97189.1|97204.1|97179.1|36
1646990660000|2022-03-11 09:24:20|97208.4|97183.4|97199.1|97174.1|97208.4|97183.4|97199|97174|45
1646990670000|2022-03-11 09:24:30|97199.8|97174.8|97206.8|97156.8|97209.3|97176.7|97182.7|97151.1|53
1646990680000|2022-03-11 09:24:40|97207.6|97157.6|97194.3|97169.3|97209.1|97171.2|97191.8|97156.9|46
1646990690000|2022-03-11 09:24:50|97192.8|97167.8|97192.2|97167.2|97198.7|97173.7|97190.6|97165.6|42
1646990700000|2022-03-11 09:25:00|97192|97167|97182.5|97157.5|97210.9|97175.8|97180.8|97155.8|62
1646990710000|2022-03-11 09:25:10|97182|97157|97164.6|97139.6|97182|97157|97161.1|97136.1|57
1646990720000|2022-03-11 09:25:20|97164.9|97139.9|97170.2|97145.2|97170.2|97145.2|97162.1|97137.1|46
1646990730000|2022-03-11 09:25:30|97170|97145|97158|97108|97181.3|97145|97139|97106.1|59
1646990740000|2022-03-11 09:25:40|97158.6|97108.6|97176.6|97126.6|97178.4|97141.4|97143.6|97105.1|58
1646990750000|2022-03-11 09:25:50|97176.4|97126.4|97187.1|97137.1|97193.6|97150.2|97161.5|97125.6|56
1646990760000|2022-03-11 09:26:00|97187.7|97137.7|97173.2|97148.2|97187.7|97149.9|97173.2|97136.2|27
1646990770000|2022-03-11 09:26:10|97173.1|97148.1|97175.9|97150.9|97181.6|97156.6|97172.2|97147.2|54
1646990780000|2022-03-11 09:26:20|97176.9|97151.9|97171.5|97146.5|97181.5|97156.5|97171.5|97146.5|48
1646990790000|2022-03-11 09:26:30|97171.9|97146.9|97168.1|97143.1|97184|97151.4|97166.9|97133.2|39
1646990800000|2022-03-11 09:26:40|97167.2|97142.2|97169.3|97144.3|97172.7|97147.7|97167.2|97142.2|25
1646990810000|2022-03-11 09:26:50|97169.7|97144.7|97159.7|97134.7|97176.2|97144.8|97157.8|97126|51
1646990820000|2022-03-11 09:27:00|97158.3|97133.3|97154.8|97129.8|97158.3|97133.3|97152|97127|47
1646990830000|2022-03-11 09:27:10|97155.9|97130.9|97160.4|97135.4|97163.7|97138.7|97155.9|97130.9|38
1646990840000|2022-03-11 09:27:20|97160.3|97135.3|97162.7|97137.7|97168|97143|97160.1|97135.1|42
1646990850000|2022-03-11 09:27:30|97163.7|97138.7|97158.9|97133.9|97164.4|97139.4|97158.4|97133.4|51
1646990860000|2022-03-11 09:27:40|97162.8|97137.8|97196.9|97171.9|97199.3|97174.3|97162.2|97137.2|50
1646990870000|2022-03-11 09:27:50|97196.6|97171.6|97210.5|97185.5|97212.9|97187.9|97196|97171|51
1646990880000|2022-03-11 09:28:00|97209.5|97184.5|97212.5|97187.5|97216.4|97191.4|97209.1|97184.1|46
1646990890000|2022-03-11 09:28:10|97212|97187|97222|97197|97223.2|97198.2|97211.8|97186.8|52
1646990900000|2022-03-11 09:28:20|97221.6|97196.6|97215.1|97190.1|97221.7|97196.7|97214.8|97189.8|46
1646990910000|2022-03-11 09:28:30|97215.7|97190.7|97261.7|97236.7|97266.8|97241.8|97215.7|97190.7|55
1646990920000|2022-03-11 09:28:40|97261.3|97236.3|97273.9|97248.9|97285.3|97260.3|97260.9|97235.9|55
1646990930000|2022-03-11 09:28:50|97273.4|97248.4|97275.4|97250.4|97279.2|97254.2|97271.8|97246.8|39
1646990940000|2022-03-11 09:29:00|97274.9|97249.9|97275.2|97250.2|97277.3|97252.3|97273.4|97248.4|37
1646990950000|2022-03-11 09:29:10|97275.1|97250.1|97277.6|97252.6|97277.6|97252.6|97270.9|97245.9|52
1646990960000|2022-03-11 09:29:20|97277.7|97252.7|97235.5|97210.5|97277.8|97252.8|97227.2|97172.2|69
1646990970000|2022-03-11 09:29:30|97236.9|97211.9|97234.8|97209.8|97239.6|97214.6|97227.3|97202.3|63
1646990980000|2022-03-11 09:29:40|97231|97206|97231.1|97206.1|97245.5|97213.3|97230.3|97195.5|61
1646990990000|2022-03-11 09:29:50|97245.6|97195.6|97232.5|97207.5|97250|97213.3|97230.6|97195.6|62
1646991000000|2022-03-11 09:30:00|97232.9|97207.9|97237.8|97212.8|97238.1|97213.1|97231.5|97206.5|50
1646991010000|2022-03-11 09:30:10|97239.1|97214.1|97245|97220|97247.4|97220.8|97234.5|97197.2|34
1646991020000|2022-03-11 09:30:20|97243.6|97218.6|97226|97201|97244.3|97219.3|97223.8|97198.8|54
1646991030000|2022-03-11 09:30:30|97225.9|97200.9|97202.4|97177.4|97225.9|97200.9|97200.8|97174.8|60
1646991040000|2022-03-11 09:30:40|97207.6|97182.6|97176.7|97151.7|97218|97184.1|97176.7|97138.3|52
1646991050000|2022-03-11 09:30:50|97175|97150|97170.2|97145.2|97176.2|97151.2|97165|97140|54
1646991060000|2022-03-11 09:31:00|97169.6|97144.6|97175.1|97150.1|97176.9|97151.9|97167.6|97142.6|44
1646991070000|2022-03-11 09:31:10|97176.1|97151.1|97181.1|97156.1|97194.2|97160.1|97176|97144.2|47
1646991080000|2022-03-11 09:31:20|97179.5|97154.5|97192.3|97167.3|97194.2|97169.2|97178.6|97153.6|68
1646991090000|2022-03-11 09:31:30|97192.6|97167.6|97189.6|97164.6|97210.1|97173|97189.6|97158.7|65
1646991100000|2022-03-11 09:31:40|97191.4|97166.4|97188.7|97163.7|97193.5|97168.5|97186.2|97161.2|49
1646991110000|2022-03-11 09:31:50|97188.2|97163.2|97185.7|97160.7|97201.5|97165.4|97182.9|97147|53
1646991120000|2022-03-11 09:32:00|97185.8|97160.8|97187.6|97162.6|97190.4|97165.4|97185.5|97160.5|44
1646991130000|2022-03-11 09:32:10|97188.3|97163.3|97175.5|97150.5|97190.8|97165.8|97175|97150|58
1646991140000|2022-03-11 09:32:20|97176|97151|97187.8|97162.8|97208.1|97170.7|97175.4|97150.4|49
1646991150000|2022-03-11 09:32:30|97200.2|97150.2|97189.4|97139.4|97200.2|97164.5|97172.6|97136|63
1646991160000|2022-03-11 09:32:40|97189.1|97139.1|97183.2|97158.2|97190|97160.3|97178|97139.1|51
1646991170000|2022-03-11 09:32:50|97183.4|97158.4|97188.6|97163.6|97199.4|97163.6|97179|97149.4|57
1646991180000|2022-03-11 09:33:00|97188.4|97163.4|97200.1|97175.1|97204|97175.1|97188.4|97153.8|57
1646991190000|2022-03-11 09:33:10|97199.8|97174.8|97311.5|97261.5|97311.5|97266.1|97198.8|97173.8|75
1646991200000|2022-03-11 09:33:20|97312.5|97262.5|97284|97234|97320.8|97274.8|97261.9|97218|73
1646991210000|2022-03-11 09:33:30|97283.6|97233.6|97272|97247|97296.9|97254.9|97256.2|97219.6|71
1646991220000|2022-03-11 09:33:40|97283|97233|97269.7|97244.7|97291.4|97255.6|97263.8|97232.6|59
1646991230000|2022-03-11 09:33:50|97269|97244|97278.3|97253.3|97289.2|97253.3|97265.5|97238.3|59
1646991240000|2022-03-11 09:34:00|97278.8|97253.8|97268.9|97243.9|97283.1|97258.1|97267.4|97242.4|69
1646991250000|2022-03-11 09:34:10|97268.6|97243.6|97270.6|97245.6|97272|97247|97254|97229|67
1646991260000|2022-03-11 09:34:20|97270.3|97245.3|97267.5|97242.5|97272|97247|97267.5|97242.5|42
1646991270000|2022-03-11 09:34:30|97268.4|97243.4|97268.6|97243.6|97272.5|97247.5|97259.4|97234.4|55
1646991280000|2022-03-11 09:34:40|97267.7|97242.7|97269.7|97244.7|97270.5|97245.5|97267.1|97242.1|44
1646991290000|2022-03-11 09:34:50|97269.6|97244.6|97268.2|97243.2|97269.6|97244.6|97266.3|97241.3|32
1646991300000|2022-03-11 09:35:00|97268|97243|97273.7|97248.7|97279.6|97254.6|97267.8|97242.8|59
1646991310000|2022-03-11 09:35:10|97277.7|97227.7|97205.1|97180.1|97277.7|97230.4|97205.1|97170|73
1646991320000|2022-03-11 09:35:20|97207.1|97182.1|97222.7|97197.7|97227.9|97202.9|97204.5|97179.5|55
1646991330000|2022-03-11 09:35:30|97222.5|97197.5|97249.5|97224.5|97265.6|97228.8|97221.3|97196.3|64
1646991340000|2022-03-11 09:35:40|97249.2|97224.2|97255.7|97230.7|97269.6|97231.8|97249.2|97215.5|62
1646991350000|2022-03-11 09:35:50|97268.7|97218.7|97267.7|97242.7|97276.6|97242.7|97253.7|97218.7|57
1646991360000|2022-03-11 09:36:00|97269.7|97244.7|97270.5|97245.5|97290.8|97252.6|97268.7|97233.1|59
1646991370000|2022-03-11 09:36:10|97270.7|97245.7|97290.4|97240.4|97292.5|97255.7|97270.7|97239.8|49
1646991380000|2022-03-11 09:36:20|97290.5|97240.5|97298.5|97273.5|97321.3|97282.9|97278.7|97240.5|59
1646991390000|2022-03-11 09:36:30|97314.1|97264.1|97304.9|97279.9|97318.7|97283|97300.8|97264.1|42
1646991400000|2022-03-11 09:36:40|97306.9|97281.9|97297.2|97272.2|97320.3|97291|97297.2|97264|51
1646991410000|2022-03-11 09:36:50|97296.8|97271.8|97300.8|97275.8|97314|97275.9|97293.3|97261.8|44
1646991420000|2022-03-11 09:37:00|97300.9|97275.9|97296.4|97271.4|97306.2|97281.2|97291.5|97266.5|57
1646991430000|2022-03-11 09:37:10|97297.1|97272.1|97304.5|97279.5|97307.2|97282.2|97296.5|97271.5|61
1646991440000|2022-03-11 09:37:20|97305.5|97280.5|97280|97255|97307.5|97282.5|97278.8|97253.8|49
1646991450000|2022-03-11 09:37:30|97279.9|97254.9|97276.9|97251.9|97283|97258|97273.9|97248.9|55
1646991460000|2022-03-11 09:37:40|97276.8|97251.8|97265.6|97240.6|97277.7|97252.7|97264.1|97239.1|43
1646991470000|2022-03-11 09:37:50|97265.2|97240.2|97265|97240|97266.9|97241.9|97261.5|97236.5|49
1646991480000|2022-03-11 09:38:00|97264.2|97239.2|97266.3|97241.3|97272.1|97247.1|97262.5|97237.5|48
1646991490000|2022-03-11 09:38:10|97268.3|97243.3|97279.9|97254.9|97289.5|97264.5|97265.4|97240.4|54
1646991500000|2022-03-11 09:38:20|97279.6|97254.6|97281.4|97256.4|97283.1|97258.1|97276.3|97251.3|53
1646991510000|2022-03-11 09:38:30|97281.7|97256.7|97285|97260|97288.6|97263.6|97280.3|97255.3|58
1646991520000|2022-03-11 09:38:40|97286.2|97261.2|97279.5|97254.5|97287.2|97262.2|97276.7|97251.7|38
1646991530000|2022-03-11 09:38:50|97279.3|97254.3|97278|97253|97280.2|97255.2|97276.7|97251.7|51
1646991540000|2022-03-11 09:39:00|97277|97252|97277|97252|97278|97253|97273.7|97248.7|39
1646991550000|2022-03-11 09:39:10|97277.7|97252.7|97274.9|97249.9|97280.8|97255.8|97271.3|97246.3|41
1646991560000|2022-03-11 09:39:20|97275.3|97250.3|97273|97248|97277|97252|97271.6|97246.6|22
1646991570000|2022-03-11 09:39:30|97271.7|97246.7|97264.5|97239.5|97284.8|97247.5|97264.2|97234.8|41
1646991580000|2022-03-11 09:39:40|97264.7|97239.7|97253.3|97228.3|97266.8|97241.8|97249|97224|40
1646991590000|2022-03-11 09:39:50|97253.8|97228.8|97252.8|97227.8|97262.8|97237.8|97252.1|97227.1|46
1646991600000|2022-03-11 09:40:00|97255.6|97230.6|97240.6|97215.6|97258.9|97233.9|97238.2|97213.2|57
1646991610000|2022-03-11 09:40:10|97236.9|97211.9|97236.9|97211.9|97243.3|97218.3|97234.1|97209.1|42
1646991620000|2022-03-11 09:40:20|97237.2|97212.2|97242.6|97217.6|97249.1|97224.1|97237.2|97212.2|42
1646991630000|2022-03-11 09:40:30|97244|97219|97254.4|97229.4|97257.9|97232.9|97242.1|97217.1|53
1646991640000|2022-03-11 09:40:40|97255.2|97230.2|97251|97226|97257.1|97232.1|97246|97221|64
1646991650000|2022-03-11 09:40:50|97247.8|97222.8|97247.1|97222.1|97252.4|97227.4|97246|97221|48
1646991660000|2022-03-11 09:41:00|97247.3|97222.3|97241.4|97216.4|97248.5|97223.5|97238.6|97213.6|41
1646991670000|2022-03-11 09:41:10|97238.4|97213.4|97231.2|97206.2|97242.1|97217.1|97227.3|97202.3|54
1646991680000|2022-03-11 09:41:20|97230.7|97205.7|97232|97207|97234.1|97209.1|97220.3|97195.3|64
1646991690000|2022-03-11 09:41:30|97231.7|97206.7|97233.9|97208.9|97236.3|97211.3|97230.4|97205.4|42
1646991700000|2022-03-11 09:41:40|97234|97209|97230.2|97205.2|97235.8|97210.8|97225.6|97200.6|52
1646991710000|2022-03-11 09:41:50|97230.5|97205.5|97238.1|97213.1|97239.2|97214.2|97228.9|97203.9|63
1646991720000|2022-03-11 09:42:00|97238.4|97213.4|97224.8|97199.8|97238.9|97213.9|97224.6|97199.6|44
1646991730000|2022-03-11 09:42:10|97223.4|97198.4|97221.8|97196.8|97226.9|97201.9|97219.3|97194.3|45
1646991740000|2022-03-11 09:42:20|97222.3|97197.3|97222.2|97197.2|97222.8|97197.8|97220|97195|23
1646991750000|2022-03-11 09:42:30|97223.2|97198.2|97221.8|97196.8|97223.2|97198.2|97220.5|97195.5|33
1646991760000|2022-03-11 09:42:40|97223|97198|97225.4|97200.4|97237.1|97201.2|97219.6|97186.2|42
1646991770000|2022-03-11 09:42:50|97225.6|97200.6|97223.9|97198.9|97226.5|97201.5|97220.9|97195.9|41
1646991780000|2022-03-11 09:43:00|97222.9|97197.9|97223|97198|97230.4|97205.4|97221.2|97196.2|56
1646991790000|2022-03-11 09:43:10|97226.5|97201.5|97227.8|97202.8|97230.8|97205.8|97223.1|97198.1|41
1646991800000|2022-03-11 09:43:20|97227.3|97202.3|97222.7|97197.7|97229.1|97204.1|97221.4|97196.4|41
1646991810000|2022-03-11 09:43:30|97223.4|97198.4|97218.2|97193.2|97223.9|97198.9|97218.2|97193.2|34
1646991820000|2022-03-11 09:43:40|97216.9|97191.9|97214.4|97189.4|97216.9|97191.9|97211.6|97186.6|41
1646991830000|2022-03-11 09:43:50|97213.4|97188.4|97207.6|97182.6|97213.4|97188.4|97204.7|97179.7|55
1646991840000|2022-03-11 09:44:00|97209.8|97184.8|97210.8|97185.8|97214.4|97189.4|97207|97182|50
1646991850000|2022-03-11 09:44:10|97210.3|97185.3|97218.6|97193.6|97219.8|97194.8|97210.3|97185.3|48
1646991860000|2022-03-11 09:44:20|97221.6|97196.6|97228.9|97203.9|97234.6|97209.6|97221.6|97196.6|56
1646991870000|2022-03-11 09:44:30|97228.3|97203.3|97232.5|97207.5|97233.7|97208.7|97227.5|97202.5|43
1646991880000|2022-03-11 09:44:40|97234|97209|97246.8|97221.8|97248.6|97223.6|97234|97209|48
1646991890000|2022-03-11 09:44:50|97247.3|97222.3|97254|97229|97258.7|97233.7|97247.3|97222.3|56
1646991900000|2022-03-11 09:45:00|97252.8|97227.8|97268.9|97243.9|97269.5|97244.5|97252.6|97227.6|59
1646991910000|2022-03-11 09:45:10|97269.9|97244.9|97280.2|97255.2|97280.2|97255.2|97269.7|97244.7|51
1646991920000|2022-03-11 09:45:20|97282|97257|97275.9|97250.9|97284.2|97259.2|97270.8|97245.8|53
1646991930000|2022-03-11 09:45:30|97274.5|97249.5|97287.8|97262.8|97293.2|97264.6|97274.5|97242.9|59
1646991940000|2022-03-11 09:45:40|97287.7|97262.7|97287.3|97262.3|97290.1|97265.1|97287.1|97262.1|44
1646991950000|2022-03-11 09:45:50|97287.4|97262.4|97300.7|97275.7|97303.6|97278.6|97287.1|97262.1|47
1646991960000|2022-03-11 09:46:00|97302.6|97277.6|97235.4|97210.4|97302.6|97277.6|97235.4|97204.4|55
1646991970000|2022-03-11 09:46:10|97236|97211|97232.9|97207.9|97245.5|97211.3|97230.5|97194.5|42
1646991980000|2022-03-11 09:46:20|97233.1|97208.1|97234.2|97209.2|97237.6|97212.6|97233|97208|32
1646991990000|2022-03-11 09:46:30|97234.4|97209.4|97241.3|97216.3|97241.5|97216.5|97234.2|97209.2|34
1646992000000|2022-03-11 09:46:40|97240.6|97215.6|97229.6|97204.6|97240.8|97215.8|97229.5|97204.5|39
1646992010000|2022-03-11 09:46:50|97229.4|97204.4|97229.8|97204.8|97233.1|97208.1|97228.3|97203.3|47
1646992020000|2022-03-11 09:47:00|97229.7|97204.7|97234.8|97209.8|97235.1|97210.1|97229.4|97204.4|35
1646992030000|2022-03-11 09:47:10|97234.7|97209.7|97242.4|97217.4|97242.4|97217.4|97233|97208|40
1646992040000|2022-03-11 09:47:20|97242.1|97217.1|97222.8|97197.8|97242.2|97217.2|97222.7|97197.7|56
1646992050000|2022-03-11 09:47:30|97223|97198|97248.2|97223.2|97248.2|97223.2|97216.4|97191.4|57
1646992060000|2022-03-11 09:47:40|97248.3|97223.3|97260.5|97235.5|97260.5|97235.5|97247|97222|49
1646992070000|2022-03-11 09:47:50|97259|97234|97266.3|97241.3|97266.3|97241.3|97255.2|97230.2|50
1646992080000|2022-03-11 09:48:00|97265.9|97240.9|97259.6|97234.6|97299.9|97261|97257.5|97232.5|61
1646992090000|2022-03-11 09:48:10|97260.2|97235.2|97263.8|97238.8|97271.1|97246.1|97258.8|97233.8|57
1646992100000|2022-03-11 09:48:20|97259.5|97234.5|97247.8|97222.8|97262.3|97237.3|97245.8|97220.8|45
1646992110000|2022-03-11 09:48:30|97247.7|97222.7|97244.7|97219.7|97250.3|97225.3|97243.4|97218.4|42
1646992120000|2022-03-11 09:48:40|97242.9|97217.9|97252.5|97227.5|97252.9|97227.9|97242.1|97217.1|41
1646992130000|2022-03-11 09:48:50|97252.1|97227.1|97256.2|97231.2|97258.7|97233.7|97250.6|97225.6|56
1646992140000|2022-03-11 09:49:00|97255|97230|97225.9|97200.9|97255.3|97230.3|97223.4|97198.4|59
1646992150000|2022-03-11 09:49:10|97238.7|97188.7|97227.8|97202.8|97238.7|97205|97223.9|97188|52
1646992160000|2022-03-11 09:49:20|97228.8|97203.8|97162.1|97137.1|97230.2|97205.2|97159.4|97120.7|53
1646992170000|2022-03-11 09:49:30|97161.7|97136.7|97165.5|97115.5|97168.7|97136.7|97151.7|97113.9|43
1646992180000|2022-03-11 09:49:40|97165.6|97115.6|97145.5|97120.5|97169.7|97123.5|97141.4|97092.4|39
1646992190000|2022-03-11 09:49:50|97148|97123|97138|97113|97149.4|97123|97135.4|97099.4|51
1646992200000|2022-03-11 09:50:00|97138.1|97113.1|97143.6|97118.6|97144.3|97119.3|97130.7|97105.7|61
1646992210000|2022-03-11 09:50:10|97143.9|97118.9|97147.9|97122.9|97153.5|97128.5|97143.3|97118.3|47
1646992220000|2022-03-11 09:50:20|97147.7|97122.7|97149.6|97124.6|97151.1|97126.1|97147.3|97122.3|35
1646992230000|2022-03-11 09:50:30|97148|97123|97142.3|97117.3|97149.8|97124.8|97137.1|97112.1|43
1646992240000|2022-03-11 09:50:40|97141.7|97116.7|97158.8|97133.8|97159.8|97134.8|97135.9|97110.9|53
1646992250000|2022-03-11 09:50:50|97158.6|97133.6|97157.8|97132.8|97159.4|97134.4|97153.2|97128.2|48
1646992260000|2022-03-11 09:51:00|97158.7|97133.7|97151.1|97126.1|97158.7|97133.7|97148.9|97123.9|44
1646992270000|2022-03-11 09:51:10|97152.2|97127.2|97099.9|97074.9|97152.7|97127.7|97098.7|97066.4|49
1646992280000|2022-03-11 09:51:20|97099|97074|97100.4|97075.4|97103.2|97078.2|97091|97066|50
1646992290000|2022-03-11 09:51:30|97101.3|97076.3|97116.3|97091.3|97117.4|97092.4|97099.1|97074.1|52
1646992300000|2022-03-11 09:51:40|97117|97092|97121.4|97096.4|97125.2|97100.2|97116.3|97091.3|58
1646992310000|2022-03-11 09:51:50|97119.3|97094.3|97148.9|97123.9|97159|97125.7|97119|97094|53
1646992320000|2022-03-11 09:52:00|97148.2|97123.2|97148|97123|97149.3|97124.3|97145|97120|37
1646992330000|2022-03-11 09:52:10|97149.7|97124.7|97154.2|97129.2|97156.5|97131.5|97149.7|97124.7|35
1646992340000|2022-03-11 09:52:20|97154.5|97129.5|97171|97146|97177|97146.8|97148.1|97123.1|44
1646992350000|2022-03-11 09:52:30|97171.5|97146.5|97126.1|97101.1|97185.6|97148.9|97125.9|97100.9|58
1646992360000|2022-03-11 09:52:40|97138.8|97088.8|97128.5|97103.5|97138.8|97103.5|97123.1|97088.8|42
1646992370000|2022-03-11 09:52:50|97130.7|97105.7|97154.2|97104.2|97154.2|97118.3|97130.7|97104.2|36
1646992380000|2022-03-11 09:53:00|97154.1|97104.1|97142.4|97117.4|97154.1|97120.6|97141.1|97104.1|36
1646992390000|2022-03-11 09:53:10|97139.1|97114.1|97134.5|97109.5|97140.9|97115.9|97132.8|97107.8|53
1646992400000|2022-03-11 09:53:20|97134.6|97109.6|97134.6|97109.6|97137.2|97112.2|97127.9|97102.9|52
1646992410000|2022-03-11 09:53:30|97134.8|97109.8|97135.9|97110.9|97137.3|97112.3|97129.6|97104.6|46
1646992420000|2022-03-11 09:53:40|97136.6|97111.6|97131.1|97106.1|97137.4|97112.4|97129|97104|40
1646992430000|2022-03-11 09:53:50|97132.9|97107.9|97137.9|97112.9|97139.9|97114.9|97130.4|97105.4|28
1646992440000|2022-03-11 09:54:00|97138.3|97113.3|97172.8|97147.8|97180.7|97155.7|97137.7|97112.7|57
1646992450000|2022-03-11 09:54:10|97172.9|97147.9|97154.2|97129.2|97177.9|97152.9|97154.2|97129.2|38
1646992460000|2022-03-11 09:54:20|97153.7|97128.7|97145.2|97120.2|97153.7|97128.7|97134.2|97109.2|54
1646992470000|2022-03-11 09:54:30|97145.3|97120.3|97148.3|97123.3|97148.6|97123.6|97144|97119|42
1646992480000|2022-03-11 09:54:40|97148.7|97123.7|97148.4|97123.4|97149|97124|97147.7|97122.7|14
1646992490000|2022-03-11 09:54:50|97148.6|97123.6|97147.3|97122.3|97148.6|97123.6|97145.6|97120.6|18
1646992500000|2022-03-11 09:55:00|97147.5|97122.5|97145.2|97120.2|97150.3|97125.3|97143.8|97118.8|35
1646992510000|2022-03-11 09:55:10|97147.2|97122.2|97149.8|97124.8|97149.9|97124.9|97145.2|97120.2|37
1646992520000|2022-03-11 09:55:20|97149.9|97124.9|97153.2|97128.2|97153.2|97128.2|97149.7|97124.7|26
1646992530000|2022-03-11 09:55:30|97153.5|97128.5|97141.9|97116.9|97153.9|97128.9|97141.1|97116.1|46
1646992540000|2022-03-11 09:55:40|97141.5|97116.5|97136.3|97111.3|97142.2|97117.2|97134.5|97109.5|28
1646992550000|2022-03-11 09:55:50|97137|97112|97137.8|97112.8|97139.4|97114.4|97136.7|97111.7|33
1646992560000|2022-03-11 09:56:00|97137.6|97112.6|97139.6|97114.6|97140.2|97115.2|97137.4|97112.4|29
1646992570000|2022-03-11 09:56:10|97139.9|97114.9|97139.8|97114.8|97140.6|97115.6|97139.8|97114.8|15
1646992580000|2022-03-11 09:56:20|97139.9|97114.9|97156.6|97131.6|97159.2|97134.2|97139.9|97114.9|50
1646992590000|2022-03-11 09:56:30|97158.1|97133.1|97161.1|97136.1|97161.4|97136.4|97156.9|97131.9|23
1646992600000|2022-03-11 09:56:40|97161.2|97136.2|97154.5|97129.5|97161.4|97136.4|97154.5|97129.5|32
1646992610000|2022-03-11 09:56:50|97154.4|97129.4|97156.4|97131.4|97158.2|97133.2|97152.6|97127.6|36
1646992620000|2022-03-11 09:57:00|97156.5|97131.5|97156.7|97131.7|97157.3|97132.3|97151.9|97126.9|44
1646992630000|2022-03-11 09:57:10|97156.4|97131.4|97160.2|97135.2|97163|97138|97156|97131|30
1646992640000|2022-03-11 09:57:20|97159.8|97134.8|97189.2|97164.2|97189.2|97164.2|97159.4|97134.4|42
1646992650000|2022-03-11 09:57:30|97191.8|97166.8|97212.3|97187.3|97213.2|97188.2|97191.8|97166.8|51
1646992660000|2022-03-11 09:57:40|97211.9|97186.9|97201.4|97176.4|97211.9|97186.9|97196.6|97171.6|64
1646992670000|2022-03-11 09:57:50|97201.6|97176.6|97190.1|97165.1|97201.8|97176.8|97187.3|97162.3|65
1646992680000|2022-03-11 09:58:00|97190.5|97165.5|97199.9|97174.9|97200.7|97175.7|97185.3|97160.3|54
1646992690000|2022-03-11 09:58:10|97201.5|97176.5|97190.9|97165.9|97201.5|97176.5|97190.6|97165.6|54
1646992700000|2022-03-11 09:58:20|97190.8|97165.8|97193.7|97168.7|97194.5|97169.5|97189.1|97164.1|42
1646992710000|2022-03-11 09:58:30|97192.9|97167.9|97211.3|97186.3|97213|97188|97192.9|97167.9|60
1646992720000|2022-03-11 09:58:40|97212.3|97187.3|97204.6|97179.6|97212.7|97187.7|97203.3|97178.3|33
1646992730000|2022-03-11 09:58:50|97204.2|97179.2|97207.5|97182.5|97209.5|97184.5|97203.5|97178.5|50
1646992740000|2022-03-11 09:59:00|97207.4|97182.4|97216.6|97191.6|97217.1|97192.1|97204|97179|51
1646992750000|2022-03-11 09:59:10|97216.2|97191.2|97216.3|97191.3|97217.9|97192.9|97213.2|97188.2|51
1646992760000|2022-03-11 09:59:20|97216.1|97191.1|97207.2|97182.2|97218.2|97193.2|97207.2|97182.2|46
1646992770000|2022-03-11 09:59:30|97206.3|97181.3|97202.3|97177.3|97206.6|97181.6|97200.8|97175.8|42
1646992780000|2022-03-11 09:59:40|97202.9|97177.9|97211|97186|97211.1|97186.1|97201.6|97176.6|52
1646992790000|2022-03-11 09:59:50|97210.6|97185.6|97214.4|97189.4|97216.6|97191.6|97208.1|97183.1|51
1646992800000|2022-03-11 10:00:00|97214|97189|97213.4|97188.4|97216.6|97191.6|97212.2|97187.2|44
1646992810000|2022-03-11 10:00:10|97213.1|97188.1|97217.9|97192.9|97222.8|97197.8|97213.1|97188.1|49
1646992820000|2022-03-11 10:00:20|97218.5|97193.5|97214.1|97189.1|97218.5|97193.5|97212.7|97187.7|35
1646992830000|2022-03-11 10:00:30|97214.4|97189.4|97216|97191|97222.7|97197.7|97213.1|97188.1|45
1646992840000|2022-03-11 10:00:40|97217.2|97192.2|97211.9|97186.9|97217.2|97192.2|97211.2|97186.2|42
1646992850000|2022-03-11 10:00:50|97212.9|97187.9|97209.9|97184.9|97220.4|97195.4|97208.9|97183.9|48
1646992860000|2022-03-11 10:01:00|97209.3|97184.3|97203.2|97178.2|97210.5|97185.5|97203.2|97178.2|46
1646992870000|2022-03-11 10:01:10|97203.3|97178.3|97177.6|97152.6|97205|97180|97176.5|97151.5|48
1646992880000|2022-03-11 10:01:20|97178.2|97153.2|97174.4|97149.4|97185|97160|97172.1|97147.1|43
1646992890000|2022-03-11 10:01:30|97176.8|97151.8|97175.6|97150.6|97180.8|97155.8|97170.2|97145.2|50
1646992900000|2022-03-11 10:01:40|97176.2|97151.2|97174.9|97149.9|97179.7|97154.7|97169.9|97144.9|38
1646992910000|2022-03-11 10:01:50|97174.7|97149.7|97175.7|97150.7|97180.8|97155.8|97173.2|97148.2|46
1646992920000|2022-03-11 10:02:00|97175.2|97150.2|97177.8|97152.8|97181.5|97156.5|97175|97150|57
1646992930000|2022-03-11 10:02:10|97178.4|97153.4|97181.4|97156.4|97185.1|97160.1|97178.4|97153.4|35
1646992940000|2022-03-11 10:02:20|97181.7|97156.7|97183.4|97158.4|97184.5|97159.5|97180.8|97155.8|33
1646992950000|2022-03-11 10:02:30|97184.1|97159.1|97172.2|97147.2|97185.3|97160.3|97169.6|97144.6|46
1646992960000|2022-03-11 10:02:40|97171|97146|97124.7|97099.7|97174.7|97149.7|97121.2|97076.5|65
1646992970000|2022-03-11 10:02:50|97124.6|97099.6|97131.1|97106.1|97131.6|97106.6|97124.5|97099.5|47
1646992980000|2022-03-11 10:03:00|97131.7|97106.7|97138.3|97113.3|97147.7|97115.3|97129.6|97094.5|56
1646992990000|2022-03-11 10:03:10|97138.9|97113.9|97129.2|97104.2|97143.2|97118.2|97128.8|97103.8|58
1646993000000|2022-03-11 10:03:20|97130.1|97105.1|97141.1|97116.1|97142.9|97117.9|97129.4|97104.4|41
1646993010000|2022-03-11 10:03:30|97140.8|97115.8|97144.6|97119.6|97147.7|97122.7|97139.3|97114.3|44
1646993020000|2022-03-11 10:03:40|97144.7|97119.7|97147.5|97122.5|97148.7|97123.7|97139.8|97114.8|50
1646993030000|2022-03-11 10:03:50|97146.9|97121.9|97144.4|97119.4|97147.2|97122.2|97144.1|97119.1|35
1646993040000|2022-03-11 10:04:00|97144.5|97119.5|97140.5|97115.5|97145.2|97120.2|97140|97115|44
1646993050000|2022-03-11 10:04:10|97141.2|97116.2|97143.7|97118.7|97149.9|97124.9|97140.1|97115.1|46
1646993060000|2022-03-11 10:04:20|97142.7|97117.7|97150.4|97125.4|97150.9|97125.9|97142.7|97117.7|49
1646993070000|2022-03-11 10:04:30|97150.2|97125.2|97146.7|97121.7|97150.2|97125.2|97145.2|97120.2|43
1646993080000|2022-03-11 10:04:40|97146.6|97121.6|97145.5|97120.5|97154.3|97129.3|97141.9|97116.9|55
1646993090000|2022-03-11 10:04:50|97145.4|97120.4|97144.8|97119.8|97147.9|97122.9|97143.5|97118.5|47
1646993100000|2022-03-11 10:05:00|97144.1|97119.1|97149.4|97124.4|97153.6|97128.6|97141.5|97116.5|53
1646993110000|2022-03-11 10:05:10|97148.9|97123.9|97138.1|97113.1|97148.9|97123.9|97134.7|97109.7|49
1646993120000|2022-03-11 10:05:20|97138.6|97113.6|97167.6|97142.6|97188|97151.5|97134.9|97109.9|63
1646993130000|2022-03-11 10:05:30|97168.3|97143.3|97146.8|97121.8|97180.4|97143.3|97146.8|97121.8|57
1646993140000|2022-03-11 10:05:40|97146.4|97121.4|97139.4|97114.4|97164|97124.8|97137.4|97112.2|55
1646993150000|2022-03-11 10:05:50|97139.5|97114.5|97138|97113|97139.7|97114.7|97137|97112|51
1646993160000|2022-03-11 10:06:00|97138.1|97113.1|97139.9|97114.9|97142.2|97117.2|97137.7|97112.7|45
1646993170000|2022-03-11 10:06:10|97139.8|97114.8|97163|97138|97164.7|97139.7|97138.9|97113.9|63
1646993180000|2022-03-11 10:06:20|97164.1|97139.1|97165.3|97140.3|97179.1|97144.2|97163.4|97126.8|45
1646993190000|2022-03-11 10:06:30|97165.2|97140.2|97168.5|97143.5|97169.8|97144.8|97165.2|97140.2|39
1646993200000|2022-03-11 10:06:40|97168.1|97143.1|97165.2|97140.2|97170.3|97145.3|97165|97140|44
1646993210000|2022-03-11 10:06:50|97165.4|97140.4|97159.7|97134.7|97165.6|97140.6|97157.8|97132.8|40
1646993220000|2022-03-11 10:07:00|97158.6|97133.6|97157.7|97132.7|97173.9|97137.4|97153.5|97117.4|41
1646993230000|2022-03-11 10:07:10|97157.8|97132.8|97181.2|97131.2|97181.7|97146.7|97157.8|97131.2|42
1646993240000|2022-03-11 10:07:20|97167.7|97142.7|97165.6|97140.6|97167.7|97142.7|97163.8|97138.8|41
1646993250000|2022-03-11 10:07:30|97164.7|97139.7|97167.2|97142.2|97170.4|97145.4|97164.6|97139.6|45
1646993260000|2022-03-11 10:07:40|97167.4|97142.4|97163.8|97138.8|97168|97143|97163.8|97138.8|36
1646993270000|2022-03-11 10:07:50|97163.5|97138.5|97143.9|97118.9|97164|97139|97135.4|97110.4|50
1646993280000|2022-03-11 10:08:00|97145.8|97120.8|97145.4|97120.4|97151.1|97126.1|97144.1|97119.1|45
1646993290000|2022-03-11 10:08:10|97144.8|97119.8|97151.8|97126.8|97151.9|97126.9|97143.6|97118.6|42
1646993300000|2022-03-11 10:08:20|97151.5|97126.5|97152.1|97127.1|97152.2|97127.2|97148.6|97123.6|28
1646993310000|2022-03-11 10:08:30|97152.5|97127.5|97156.1|97131.1|97170.6|97134.7|97148.6|97119|47
1646993320000|2022-03-11 10:08:40|97157.5|97132.5|97157.5|97132.5|97162.2|97137.2|97157.1|97132.1|38
1646993330000|2022-03-11 10:08:50|97158.7|97133.7|97158.3|97133.3|97160|97135|97157|97132|26
1646993340000|2022-03-11 10:09:00|97158.2|97133.2|97158.7|97133.7|97162|97137|97156.5|97131.5|26
1646993350000|2022-03-11 10:09:10|97159|97134|97136.9|97111.9|97159|97134|97136.9|97111.9|52
1646993360000|2022-03-11 10:09:20|97137.2|97112.2|97117.1|97067.1|97137.2|97112.2|97097.7|97063.7|63
1646993370000|2022-03-11 10:09:30|97117.6|97067.6|97105.9|97080.9|97118.9|97081.8|97102.6|97064.6|41
1646993380000|2022-03-11 10:09:40|97105.7|97080.7|97134|97109|97134.9|97109.9|97104.3|97066.1|61
1646993390000|2022-03-11 10:09:50|97133.9|97108.9|97135|97110|97139.1|97114.1|97132.5|97107.5|43
1646993400000|2022-03-11 10:10:00|97135.8|97110.8|97138.5|97113.5|97140|97115|97134.6|97109.6|48
1646993410000|2022-03-11 10:10:10|97135.6|97110.6|97132.2|97107.2|97137.4|97112.4|97132.2|97107.2|44
1646993420000|2022-03-11 10:10:20|97132|97107|97133.9|97108.9|97134.2|97109.2|97132|97107|22
1646993430000|2022-03-11 10:10:30|97133.8|97108.8|97133.1|97108.1|97135.5|97110.5|97130.9|97105.9|43
1646993440000|2022-03-11 10:10:40|97133.3|97108.3|97133.6|97108.6|97135.8|97110.8|97131.4|97106.4|59
1646993450000|2022-03-11 10:10:50|97133.7|97108.7|97130.4|97105.4|97135.5|97110.5|97130.1|97105.1|48
1646993460000|2022-03-11 10:11:00|97129.6|97104.6|97131.5|97106.5|97144.5|97106.9|97127.9|97091.5|43
1646993470000|2022-03-11 10:11:10|97128.3|97103.3|97130.8|97105.8|97132.2|97107.2|97127.7|97102.7|26
1646993480000|2022-03-11 10:11:20|97130.9|97105.9|97146.6|97096.6|97146.9|97110.7|97130.4|97096.1|31
1646993490000|2022-03-11 10:11:30|97146.5|97096.5|97143.4|97093.4|97146.5|97096.5|97143.4|97093.4|21
1646993500000|2022-03-11 10:11:40|97144.3|97094.3|97132.3|97107.3|97144.9|97108.5|97129.5|97094.1|19
1646993510000|2022-03-11 10:11:50|97132|97107|97140.2|97115.2|97142.6|97117.6|97129.8|97104.8|54
1646993520000|2022-03-11 10:12:00|97139.6|97114.6|97146.1|97121.1|97154.1|97125.2|97136|97101.6|54
1646993530000|2022-03-11 10:12:10|97147.5|97122.5|97146.1|97121.1|97148.5|97123.5|97143.5|97118.5|53
1646993540000|2022-03-11 10:12:20|97146|97121|97138.6|97113.6|97147.2|97122.2|97137.7|97112.7|21
1646993550000|2022-03-11 10:12:30|97139.8|97114.8|97138.8|97113.8|97140.5|97115.5|97137.5|97112.5|20
1646993560000|2022-03-11 10:12:40|97139.4|97114.4|97140.9|97115.9|97141.9|97116.9|97136.5|97111.5|56
1646993570000|2022-03-11 10:12:50|97140.6|97115.6|97143.1|97118.1|97143.6|97118.6|97138.9|97113.9|39
1646993580000|2022-03-11 10:13:00|97140.9|97115.9|97138.5|97113.5|97141.6|97116.6|97138.5|97113.5|31
1646993590000|2022-03-11 10:13:10|97138.7|97113.7|97131.4|97106.4|97140.2|97115.2|97131.1|97106.1|44
1646993600000|2022-03-11 10:13:20|97129.8|97104.8|97126.9|97101.9|97133.8|97108.8|97126.9|97101.9|30
1646993610000|2022-03-11 10:13:30|97123.7|97098.7|97120.2|97095.2|97139.1|97100.1|97119.7|97088.2|29
1646993620000|2022-03-11 10:13:40|97120.5|97095.5|97122.4|97097.4|97122.4|97097.4|97116.4|97091.4|30
1646993630000|2022-03-11 10:13:50|97121.1|97096.1|97113.1|97088.1|97121.3|97096.3|97108.4|97083.4|33
1646993640000|2022-03-11 10:14:00|97113.2|97088.2|97105|97080|97115.5|97090.5|97105|97080|28
1646993650000|2022-03-11 10:14:10|97106.8|97081.8|97098.4|97073.4|97110.2|97085.2|97095|97070|54
1646993660000|2022-03-11 10:14:20|97098.3|97073.3|97092.1|97067.1|97100.6|97075.6|97089.6|97064.6|52
1646993670000|2022-03-11 10:14:30|97091.3|97066.3|97092.1|97067.1|97097.2|97072.2|97089.1|97064.1|54
1646993680000|2022-03-11 10:14:40|97091.2|97066.2|97097.6|97072.6|97105.3|97072.6|97083.2|97052.7|51
1646993690000|2022-03-11 10:14:50|97096.7|97071.7|97103.3|97078.3|97115.4|97080.4|97096.7|97064.8|39
1646993700000|2022-03-11 10:15:00|97103.9|97078.9|97105|97080|97110.3|97085.3|97103.9|97078.9|47
1646993710000|2022-03-11 10:15:10|97105.1|97080.1|97102.6|97077.6|97120|97080.9|97098.1|97068|43
1646993720000|2022-03-11 10:15:20|97102.7|97077.7|97106.9|97081.9|97107.9|97082.9|97101.5|97076.5|50
1646993730000|2022-03-11 10:15:30|97107|97082|97105.5|97080.5|97108.1|97083.1|97105.1|97080.1|32
1646993740000|2022-03-11 10:15:40|97105.4|97080.4|97105.1|97080.1|97107.7|97082.7|97102.1|97077.1|35
1646993750000|2022-03-11 10:15:50|97104.8|97079.8|97103|97078|97105|97080|97102.6|97077.6|34
1646993760000|2022-03-11 10:16:00|97103.6|97078.6|97105.5|97080.5|97105.6|97080.6|97103|97078|23
1646993770000|2022-03-11 10:16:10|97105.9|97080.9|97102.8|97077.8|97105.9|97080.9|97102.7|97077.7|16
1646993780000|2022-03-11 10:16:20|97104.4|97079.4|97112.3|97087.3|97115.6|97090.6|97102.8|97077.8|52
1646993790000|2022-03-11 10:16:30|97111.3|97086.3|97115|97090|97117.3|97092.3|97109.1|97084.1|41
1646993800000|2022-03-11 10:16:40|97115.1|97090.1|97120.1|97095.1|97123.6|97098.6|97110.4|97085.4|37
1646993810000|2022-03-11 10:16:50|97119.9|97094.9|97117.9|97092.9|97121.2|97096.2|97115.3|97090.3|54
1646993820000|2022-03-11 10:17:00|97117.2|97092.2|97120.8|97095.8|97123.2|97098.2|97116.4|97091.4|57
1646993830000|2022-03-11 10:17:10|97120.7|97095.7|97124|97099|97124.4|97099.4|97119.3|97094.3|52
1646993840000|2022-03-11 10:17:20|97124.4|97099.4|97128.3|97103.3|97130.2|97105.2|97124.4|97099.4|52
1646993850000|2022-03-11 10:17:30|97128.9|97103.9|97126.8|97101.8|97128.9|97103.9|97125.7|97100.7|33
1646993860000|2022-03-11 10:17:40|97126.4|97101.4|97119.2|97094.2|97134|97109|97117.8|97092.8|50
1646993870000|2022-03-11 10:17:50|97120.4|97095.4|97129.7|97104.7|97130.8|97105.8|97118.2|97093.2|47
1646993880000|2022-03-11 10:18:00|97130.1|97105.1|97129.2|97104.2|97133.3|97108.3|97129|97104|34
1646993890000|2022-03-11 10:18:10|97129.3|97104.3|97129.1|97104.1|97131.3|97106.3|97124.7|97099.7|45
1646993900000|2022-03-11 10:18:20|97127.9|97102.9|97133|97108|97140.4|97115.4|97127.4|97102.4|48
1646993910000|2022-03-11 10:18:30|97132.5|97107.5|97177.4|97152.4|97187.7|97158.8|97132.5|97107.5|64
1646993920000|2022-03-11 10:18:40|97177.3|97152.3|97163.4|97138.4|97181.6|97152.3|97160.4|97125.3|58
1646993930000|2022-03-11 10:18:50|97175|97125|97167.2|97142.2|97183.5|97143.3|97163.2|97125|31
1646993940000|2022-03-11 10:19:00|97167.1|97142.1|97175.2|97150.2|97210.7|97175|97167.1|97135.7|64
1646993950000|2022-03-11 10:19:10|97175.3|97150.3|97180.2|97155.2|97181.8|97156.8|97173|97148|50
1646993960000|2022-03-11 10:19:20|97179.5|97154.5|97179.6|97154.6|97180.9|97155.9|97178.5|97153.5|28
1646993970000|2022-03-11 10:19:30|97179.3|97154.3|97181.2|97156.2|97183.3|97158.3|97176.1|97151.1|43
1646993980000|2022-03-11 10:19:40|97180.4|97155.4|97180.5|97155.5|97184.7|97159.7|97179.2|97154.2|50
1646993990000|2022-03-11 10:19:50|97178.2|97153.2|97178.9|97153.9|97182|97157|97175.7|97150.7|37
1646994000000|2022-03-11 10:20:00|97179|97154|97174.6|97149.6|97182.4|97157.4|97174.2|97149.2|49
1646994010000|2022-03-11 10:20:10|97174.9|97149.9|97174.8|97149.8|97174.9|97149.9|97167.2|97142.2|32
1646994020000|2022-03-11 10:20:20|97175.6|97150.6|97170.4|97145.4|97184.6|97151|97170|97134.2|32
1646994030000|2022-03-11 10:20:30|97170.3|97145.3|97169.9|97144.9|97170.7|97145.7|97169.5|97144.5|23
1646994040000|2022-03-11 10:20:40|97170.4|97145.4|97166.7|97141.7|97182|97146.6|97166.6|97130.5|19
1646994050000|2022-03-11 10:20:50|97167|97142|97165.2|97140.2|97167.2|97142.2|97165.1|97140.1|27
1646994060000|2022-03-11 10:21:00|97165.3|97140.3|97166.2|97141.2|97168.8|97143.8|97164.2|97139.2|32
1646994070000|2022-03-11 10:21:10|97166.1|97141.1|97164.9|97139.9|97168|97143|97163.6|97138.6|27
1646994080000|2022-03-11 10:21:20|97165.3|97140.3|97159.1|97134.1|97165.5|97140.5|97157.8|97132.8|32
1646994090000|2022-03-11 10:21:30|97159.2|97134.2|97156.6|97131.6|97161.7|97136.7|97155.5|97130.5|52
1646994100000|2022-03-11 10:21:40|97157.1|97132.1|97155.8|97130.8|97157.2|97132.2|97153.6|97128.6|44
1646994110000|2022-03-11 10:21:50|97155.6|97130.6|97154.9|97129.9|97156.6|97131.6|97153.5|97128.5|48
1646994120000|2022-03-11 10:22:00|97155|97130|97154.5|97129.5|97155.9|97130.9|97150.7|97125.7|47
1646994130000|2022-03-11 10:22:10|97154.8|97129.8|97154.4|97129.4|97155.9|97130.9|97151.4|97126.4|45
1646994140000|2022-03-11 10:22:20|97155.3|97130.3|97155.9|97130.9|97157.7|97132.7|97152.3|97127.3|38
1646994150000|2022-03-11 10:22:30|97155.8|97130.8|97154.4|97129.4|97155.8|97130.8|97154.2|97129.2|29
1646994160000|2022-03-11 10:22:40|97154.3|97129.3|97146.1|97121.1|97154.9|97129.9|97146|97121|32
1646994170000|2022-03-11 10:22:50|97146.6|97121.6|97151|97126|97152|97127|97146.6|97121.6|36
1646994180000|2022-03-11 10:23:00|97150.9|97125.9|97152.3|97127.3|97154.3|97129.3|97150.9|97125.9|39
1646994190000|2022-03-11 10:23:10|97152.5|97127.5|97134.8|97109.8|97153.7|97128.7|97132.7|97103.7|49
1646994200000|2022-03-11 10:23:20|97135.5|97110.5|97140.9|97115.9|97142.2|97117.2|97135.3|97110.3|47
1646994210000|2022-03-11 10:23:30|97141.1|97116.1|97138.9|97113.9|97141.6|97116.6|97138|97113|37
1646994220000|2022-03-11 10:23:40|97139|97114|97135|97110|97140.7|97115.7|97134.5|97109.5|35
1646994230000|2022-03-11 10:23:50|97135.4|97110.4|97135|97110|97136.9|97111.9|97129.5|97104.5|40
1646994240000|2022-03-11 10:24:00|97134.2|97109.2|97128.7|97103.7|97134.8|97109.8|97127.1|97102.1|26
1646994250000|2022-03-11 10:24:10|97128.2|97103.2|97095.5|97070.5|97131.2|97106.2|97095.5|97070.5|61
1646994260000|2022-03-11 10:24:20|97093.8|97068.8|97076.3|97051.3|97093.8|97068.8|97071.2|97046.2|63
1646994270000|2022-03-11 10:24:30|97076.4|97051.4|97076.7|97051.7|97078.5|97053.5|97073.4|97048.4|63
1646994280000|2022-03-11 10:24:40|97076.1|97051.1|97074.7|97049.7|97077.9|97052.9|97060.3|97035.3|65
1646994290000|2022-03-11 10:24:50|97074.3|97049.3|97074.6|97049.6|97074.9|97049.9|97071.6|97046.6|38
1646994300000|2022-03-11 10:25:00|97074.3|97049.3|97034.2|97009.2|97074.3|97049.3|97029.7|96996|61
1646994310000|2022-03-11 10:25:10|97034.6|97009.6|97022.3|96997.3|97047.6|97022.6|97019.9|96994.9|69
1646994320000|2022-03-11 10:25:20|97021.6|96996.6|97029.7|97004.7|97029.7|97004.7|97019.9|96994.9|50
1646994330000|2022-03-11 10:25:30|97029.1|97004.1|97012.2|96987.2|97030.3|97005.3|96998.8|96963.2|73
1646994340000|2022-03-11 10:25:40|97012.6|96987.6|97005|96980|97012.7|96987.7|97003.5|96978.5|59
1646994350000|2022-03-11 10:25:50|97003.7|96978.7|97047.6|97022.6|97064.5|97039.5|97003.6|96978.6|71
1646994360000|2022-03-11 10:26:00|97046.1|97021.1|97048.7|96998.7|97063|97027.3|97039|96998.4|65
1646994370000|2022-03-11 10:26:10|97034.5|97009.5|97020.6|96995.6|97051.9|97026.9|97014.8|96982.9|64
1646994380000|2022-03-11 10:26:20|97020.4|96995.4|97025.2|97000.2|97037.5|97005.2|97020.4|96987.5|43
1646994390000|2022-03-11 10:26:30|97026|97001|97038.9|97013.9|97051.4|97016.2|97024.9|96999.9|42
1646994400000|2022-03-11 10:26:40|97039.1|97014.1|97028.2|97003.2|97043.2|97018.2|97027|97002|50
1646994410000|2022-03-11 10:26:50|97027.9|97002.9|97020.1|96995.1|97029.2|97004.2|97007|96978.9|52
1646994420000|2022-03-11 10:27:00|97020.4|96995.4|97016.9|96991.9|97025.2|97000.2|97015.8|96990.8|49
1646994430000|2022-03-11 10:27:10|97015.7|96990.7|97007.8|96982.8|97016.7|96991.7|97006.3|96981.3|45
1646994440000|2022-03-11 10:27:20|97007.7|96982.7|97000|96975|97008.6|96983.6|97000|96975|35
1646994450000|2022-03-11 10:27:30|97001.6|96976.6|96991.4|96966.4|97005.9|96978.3|96966.2|96930.8|61
1646994460000|2022-03-11 10:27:40|96991.9|96966.9|97009|96984|97011.9|96986.9|96987|96962|55
1646994470000|2022-03-11 10:27:50|97008.2|96983.2|97003.9|96978.9|97028|96989.9|97002.7|96975.1|50
1646994480000|2022-03-11 10:28:00|97003.4|96978.4|96997.6|96972.6|97012.6|96978.7|96996.3|96961.8|41
1646994490000|2022-03-11 10:28:10|96998.9|96973.9|96989.1|96964.1|97017.6|96974.4|96988.5|96961.1|49
1646994500000|2022-03-11 10:28:20|96990.1|96965.1|96983.1|96958.1|97003.6|96968.5|96980.5|96951.2|58
1646994510000|2022-03-11 10:28:30|96983.3|96958.3|96978.2|96953.2|96984.6|96959.6|96978.2|96953.2|41
1646994520000|2022-03-11 10:28:40|96978.9|96953.9|96969.7|96944.7|96979.2|96954.2|96967|96942|62
1646994530000|2022-03-11 10:28:50|96970.2|96945.2|96972.5|96947.5|96973.6|96948.6|96967.8|96942.8|60
1646994540000|2022-03-11 10:29:00|96973|96948|96943.7|96918.7|96982.8|96957.8|96943.1|96908.6|68
1646994550000|2022-03-11 10:29:10|96945.4|96920.4|96945.5|96920.5|96962.5|96924|96944|96908.4|54
1646994560000|2022-03-11 10:29:20|96945.7|96920.7|96975.9|96950.9|96989.5|96953.2|96938.2|96913.2|57
1646994570000|2022-03-11 10:29:30|96976.2|96951.2|96972.2|96947.2|96982.9|96951.6|96969.7|96932.3|31
1646994580000|2022-03-11 10:29:40|96972.6|96947.6|96963.6|96938.6|96981.7|96956.7|96959.9|96934.9|42
1646994590000|2022-03-11 10:29:50|96963.5|96938.5|96956|96931|96964.1|96939.1|96955|96930|46
1646994600000|2022-03-11 10:30:00|96956.3|96931.3|96944.7|96919.7|96956.8|96931.8|96944.7|96919.7|53
1646994610000|2022-03-11 10:30:10|96942.8|96917.8|96936.9|96911.9|96943.3|96918.3|96934.3|96909.3|54
1646994620000|2022-03-11 10:30:20|96938.4|96913.4|96935.7|96910.7|96938.4|96913.4|96933.5|96908.5|43
1646994630000|2022-03-11 10:30:30|96935.1|96910.1|96951.5|96926.5|96959|96934|96935.1|96910.1|55
1646994640000|2022-03-11 10:30:40|96951.6|96926.6|96973.7|96948.7|96973.7|96948.7|96951.2|96926.2|41
1646994650000|2022-03-11 10:30:50|96973.6|96948.6|96972.9|96947.9|96975|96950|96968.1|96943.1|49
1646994660000|2022-03-11 10:31:00|96972.6|96947.6|96986.8|96961.8|96986.8|96961.8|96972.6|96947.6|40
1646994670000|2022-03-11 10:31:10|96986.7|96961.7|96991|96966|96991|96966|96984.3|96959.3|32
1646994680000|2022-03-11 10:31:20|96991.2|96966.2|96989.8|96964.8|96992.4|96967.4|96989.8|96964.8|32
1646994690000|2022-03-11 10:31:30|96989.9|96964.9|96986.1|96961.1|96989.9|96964.9|96985.7|96960.7|45
1646994700000|2022-03-11 10:31:40|96987.5|96962.5|96970|96945|96987.5|96962.5|96966.9|96941.9|67
1646994710000|2022-03-11 10:31:50|96970.6|96945.6|96971.9|96946.9|96974.3|96949.3|96970|96945|50
1646994720000|2022-03-11 10:32:00|96973.1|96948.1|96978|96953|96981.6|96956.6|96973.1|96948.1|52
1646994730000|2022-03-11 10:32:10|96978.2|96953.2|96989|96964|96989.5|96964.5|96975.9|96950.9|46
1646994740000|2022-03-11 10:32:20|96987.8|96962.8|96984.9|96959.9|96991.9|96966.9|96983.4|96958.4|45
1646994750000|2022-03-11 10:32:30|96985|96960|96971.3|96946.3|96985|96960|96969.4|96944.4|52
1646994760000|2022-03-11 10:32:40|96971.4|96946.4|96968.6|96943.6|96973.1|96948.1|96967.7|96942.7|37
1646994770000|2022-03-11 10:32:50|96970|96945|96969.9|96944.9|96971.9|96946.9|96967|96942|35
1646994780000|2022-03-11 10:33:00|96970.8|96945.8|96967.7|96942.7|96984.3|96947.2|96967.6|96933.7|45
1646994790000|2022-03-11 10:33:10|96967.4|96942.4|96966.8|96941.8|96970.3|96945.3|96966.8|96941.8|29
1646994800000|2022-03-11 10:33:20|96966.6|96941.6|96940.9|96915.9|96976.7|96951.7|96940.7|96915.7|47
1646994810000|2022-03-11 10:33:30|96940.8|96915.8|96932.8|96907.8|96941.2|96916.2|96932.2|96907.2|54
1646994820000|2022-03-11 10:33:40|96932.1|96907.1|96929.5|96904.5|96932.2|96907.2|96928.9|96903.9|35
1646994830000|2022-03-11 10:33:50|96929.6|96904.6|96927.2|96902.2|96929.6|96904.6|96927.2|96902.2|20
1646994840000|2022-03-11 10:34:00|96929.1|96904.1|96925.4|96900.4|96930.5|96905.5|96920.8|96895.8|49
1646994850000|2022-03-11 10:34:10|96925.6|96900.6|96937.5|96912.5|96953.1|96917.8|96925|96900|38
1646994860000|2022-03-11 10:34:20|96938.5|96913.5|96938|96913|96939.1|96914.1|96937|96912|28
1646994870000|2022-03-11 10:34:30|96937.9|96912.9|96939.4|96914.4|96940.4|96915.4|96937.9|96912.9|22
1646994880000|2022-03-11 10:34:40|96939.8|96914.8|96936|96911|96940.5|96915.5|96936|96911|32
1646994890000|2022-03-11 10:34:50|96935.6|96910.6|96937|96912|96938.3|96913.3|96934.3|96909.3|33
1646994900000|2022-03-11 10:35:00|96936.8|96911.8|96936.8|96911.8|96940.2|96915.2|96936.1|96911.1|30
1646994910000|2022-03-11 10:35:10|96937.8|96912.8|96940.6|96915.6|96940.7|96915.7|96935.9|96910.9|31
1646994920000|2022-03-11 10:35:20|96940.3|96915.3|96939|96914|96940.3|96915.3|96937|96912|32
1646994930000|2022-03-11 10:35:30|96938.5|96913.5|96917|96892|96940.6|96915.6|96915.1|96890.1|43
1646994940000|2022-03-11 10:35:40|96917.4|96892.4|96918.8|96893.8|96922.9|96897.9|96911|96886|58
1646994950000|2022-03-11 10:35:50|96919.7|96894.7|96921.7|96896.7|96932|96900.4|96917|96882|50
1646994960000|2022-03-11 10:36:00|96921.4|96896.4|96923.3|96898.3|96925.4|96900.4|96918.6|96893.6|52
1646994970000|2022-03-11 10:36:10|96923.4|96898.4|96900.7|96875.7|96928.7|96903.7|96899|96874|60
1646994980000|2022-03-11 10:36:20|96900.2|96875.2|96919.2|96894.2|96919.2|96894.2|96899|96874|57
1646994990000|2022-03-11 10:36:30|96919.4|96894.4|96919.3|96894.3|96919.4|96894.4|96915.8|96890.8|35
1646995000000|2022-03-11 10:36:40|96919.7|96894.7|96945|96920|96945|96920|96919.5|96894.5|51
1646995010000|2022-03-11 10:36:50|96944.1|96919.1|96971.3|96946.3|96973.5|96948.5|96943.6|96918.6|52
1646995020000|2022-03-11 10:37:00|96971.2|96946.2|96970.9|96945.9|96985.7|96947.5|96969.7|96931.5|60
1646995030000|2022-03-11 10:37:10|96971.2|96946.2|96948.3|96923.3|96971.8|96946.8|96947.3|96922.3|51
1646995040000|2022-03-11 10:37:20|96948.7|96923.7|96950.2|96925.2|96951.3|96926.3|96943.1|96918.1|43
1646995050000|2022-03-11 10:37:30|96949.8|96924.8|96951.5|96926.5|96964.1|96939.1|96948.2|96923.2|55
1646995060000|2022-03-11 10:37:40|96953.5|96928.5|96959.9|96934.9|96962.3|96937.3|96950.1|96925.1|53
1646995070000|2022-03-11 10:37:50|96959.8|96934.8|96959|96934|96963.6|96938.6|96958.3|96933.3|58
1646995080000|2022-03-11 10:38:00|96959.4|96934.4|96961.8|96936.8|96962.7|96937.7|96955.7|96930.7|50
1646995090000|2022-03-11 10:38:10|96961.4|96936.4|96965.4|96940.4|96978.4|96942.2|96961.4|96928.4|48
1646995100000|2022-03-11 10:38:20|96965.6|96940.6|96963.6|96938.6|96965.6|96940.6|96961.6|96936.6|48
1646995110000|2022-03-11 10:38:30|96962.1|96937.1|96962.1|96937.1|96962.2|96937.2|96960|96935|37
1646995120000|2022-03-11 10:38:40|96962|96937|96961.9|96936.9|96964.9|96939.9|96960.7|96935.7|33
1646995130000|2022-03-11 10:38:50|96962.1|96937.1|96958.1|96933.1|96963|96938|96958.1|96933.1|32
1646995140000|2022-03-11 10:39:00|96958.4|96933.4|96963.8|96938.8|96970.9|96945.9|96958.2|96933.2|55
1646995150000|2022-03-11 10:39:10|96963.5|96938.5|96960.9|96935.9|96964.2|96939.2|96960.2|96935.2|29
1646995160000|2022-03-11 10:39:20|96961.5|96936.5|96933.7|96908.7|96966|96941|96927.6|96902.6|54
1646995170000|2022-03-11 10:39:30|96937|96912|96941.4|96916.4|96945.7|96920.7|96934.9|96909.9|63
1646995180000|2022-03-11 10:39:40|96940.2|96915.2|96953.6|96928.6|96955.2|96930.2|96940.2|96915.2|58
1646995190000|2022-03-11 10:39:50|96953.3|96928.3|96953.6|96928.6|96957.5|96932.5|96950.6|96925.6|56
1646995200000|2022-03-11 10:40:00|96952.6|96927.6|96954.3|96929.3|96956.3|96931.3|96952.2|96927.2|45
1646995210000|2022-03-11 10:40:10|96954.1|96929.1|96944.5|96919.5|96955.9|96930.9|96944.2|96919.2|43
1646995220000|2022-03-11 10:40:20|96946.4|96921.4|96963.1|96938.1|96963.1|96938.1|96941.7|96916.7|65
1646995230000|2022-03-11 10:40:30|96964.8|96939.8|96972.9|96947.9|96972.9|96947.9|96961.1|96936.1|52
1646995240000|2022-03-11 10:40:40|96971.5|96946.5|96948.5|96923.5|96972.2|96947.2|96947.6|96922.6|57
1646995250000|2022-03-11 10:40:50|96948.8|96923.8|96951.1|96926.1|96954.4|96929.4|96948|96923|52
1646995260000|2022-03-11 10:41:00|96951.4|96926.4|96944.9|96919.9|96956.4|96931.4|96944.9|96919.9|31
1646995270000|2022-03-11 10:41:10|96947|96922|96973|96948|96976|96951|96946.3|96921.3|44
1646995280000|2022-03-11 10:41:20|96972.7|96947.7|96965.3|96940.3|96974.8|96949.8|96962.5|96937.5|46
1646995290000|2022-03-11 10:41:30|96964.9|96939.9|96927.6|96902.6|96966.3|96941.3|96927.1|96902.1|60
1646995300000|2022-03-11 10:41:40|96926.4|96901.4|96934.4|96909.4|96935.3|96910.3|96926.4|96901.4|46
1646995310000|2022-03-11 10:41:50|96936|96911|96950.3|96925.3|96951.6|96926.6|96936|96911|62
1646995320000|2022-03-11 10:42:00|96951.5|96926.5|96958.6|96933.6|96967.1|96942.1|96950.5|96925.5|73
1646995330000|2022-03-11 10:42:10|96959.9|96934.9|96982.4|96957.4|96984.1|96959.1|96955.7|96930.7|64
1646995340000|2022-03-11 10:42:20|96980.9|96955.9|96978.1|96953.1|97017.4|96975.2|96977.9|96950.8|74
1646995350000|2022-03-11 10:42:30|96978.2|96953.2|96984.7|96959.7|96987|96962|96977.1|96952.1|45
1646995360000|2022-03-11 10:42:40|96985.1|96960.1|97004.9|96979.9|97006.6|96981.6|96983.2|96958.2|53
1646995370000|2022-03-11 10:42:50|97005.8|96980.8|96998.9|96973.9|97005.8|96980.8|96997.4|96972.4|51
1646995380000|2022-03-11 10:43:00|96999.1|96974.1|97004|96979|97005.2|96980.2|96997.4|96972.4|42
1646995390000|2022-03-11 10:43:10|97004.2|96979.2|97005.9|96980.9|97015.3|96990.3|97004.1|96979.1|48
1646995400000|2022-03-11 10:43:20|97005.7|96980.7|97006.8|96981.8|97007.9|96982.9|97005.6|96980.6|29
1646995410000|2022-03-11 10:43:30|97006.7|96981.7|97010.1|96985.1|97012.2|96987.2|97005.4|96980.4|28
1646995420000|2022-03-11 10:43:40|97008.8|96983.8|97007.6|96982.6|97010|96985|97006|96981|43
1646995430000|2022-03-11 10:43:50|97007.1|96982.1|97013.6|96988.6|97014.9|96989.9|97005.5|96980.5|49
1646995440000|2022-03-11 10:44:00|97013.8|96988.8|97012.7|96987.7|97015.6|96990.6|97011.5|96986.5|38
1646995450000|2022-03-11 10:44:10|97012.9|96987.9|97032.8|97007.8|97034.7|97009.7|97011.9|96986.9|49
1646995460000|2022-03-11 10:44:20|97030.5|97005.5|97017.2|96992.2|97032.2|97007.2|97017.2|96992.2|61
1646995470000|2022-03-11 10:44:30|97016.8|96991.8|97017.6|96992.6|97020.5|96995.5|97013.7|96988.7|48
1646995480000|2022-03-11 10:44:40|97015.4|96990.4|97013.7|96988.7|97015.4|96990.4|97010.7|96985.7|46
1646995490000|2022-03-11 10:44:50|97013.6|96988.6|97019|96994|97020.9|96995.9|97012.9|96987.9|47
1646995500000|2022-03-11 10:45:00|97018.9|96993.9|97014.6|96989.6|97019.4|96994.4|97012|96987|45
1646995510000|2022-03-11 10:45:10|97013.7|96988.7|97020.3|96995.3|97021.5|96996.5|97013.7|96988.7|48
1646995520000|2022-03-11 10:45:20|97020.8|96995.8|97019.4|96994.4|97021.4|96996.4|97012.3|96987.3|52
1646995530000|2022-03-11 10:45:30|97021.1|96996.1|97021.4|96996.4|97023.4|96998.4|97018|96993|40
1646995540000|2022-03-11 10:45:40|97021.3|96996.3|97021.8|96996.8|97022.6|96997.6|97018.2|96993.2|30
1646995550000|2022-03-11 10:45:50|97021.7|96996.7|97022.2|96997.2|97022.6|96997.6|97019.7|96994.7|32
1646995560000|2022-03-11 10:46:00|97022|96997|97022.5|96997.5|97022.5|96997.5|97019.9|96994.9|35
1646995570000|2022-03-11 10:46:10|97022.2|96997.2|97022.8|96997.8|97023.7|96998.7|97020.2|96995.2|25
1646995580000|2022-03-11 10:46:20|97022.9|96997.9|97019.1|96994.1|97023.9|96998.9|97018.2|96993.2|47
1646995590000|2022-03-11 10:46:30|97019|96994|97010.1|96985.1|97020|96995|97008.2|96983.2|48
1646995600000|2022-03-11 10:46:40|97010.2|96985.2|97007.4|96982.4|97010.4|96985.4|97007.4|96982.4|30
1646995610000|2022-03-11 10:46:50|97007.1|96982.1|97018|96993|97018.5|96993.5|97007.1|96982.1|44
1646995620000|2022-03-11 10:47:00|97018.1|96993.1|97022.7|96997.7|97023.6|96998.6|97017.2|96992.2|46
1646995630000|2022-03-11 10:47:10|97023.1|96998.1|97025.5|97000.5|97025.7|97000.7|97020.9|96995.9|46
1646995640000|2022-03-11 10:47:20|97025|97000|97035.5|97010.5|97035.8|97010.8|97024.6|96999.6|49
1646995650000|2022-03-11 10:47:30|97035.3|97010.3|97041.4|97016.4|97042.3|97017.3|97035.3|97010.3|58
1646995660000|2022-03-11 10:47:40|97041.3|97016.3|97047.3|97022.3|97047.3|97022.3|97040.8|97015.8|48
1646995670000|2022-03-11 10:47:50|97047.9|97022.9|97023.4|96998.4|97047.9|97022.9|97023.4|96998.4|53
1646995680000|2022-03-11 10:48:00|97016.2|96991.2|96988.1|96963.1|97016.2|96991.2|96984|96959|59
1646995690000|2022-03-11 10:48:10|96985.9|96960.9|96994|96969|96994|96969|96985.9|96960.9|41
1646995700000|2022-03-11 10:48:20|96993.9|96968.9|96996.5|96971.5|96996.8|96971.8|96993.6|96968.6|31
1646995710000|2022-03-11 10:48:30|96996.4|96971.4|96999.4|96974.4|97001.3|96976.3|96996.4|96971.4|41
1646995720000|2022-03-11 10:48:40|96999.7|96974.7|96981.6|96956.6|97002.3|96977.3|96980.6|96955.6|68
1646995730000|2022-03-11 10:48:50|96980.3|96955.3|96984.5|96959.5|96985.9|96960.9|96980.3|96955.3|46
1646995740000|2022-03-11 10:49:00|96985.4|96960.4|96978|96953|96985.4|96960.4|96976.4|96951.4|49
1646995750000|2022-03-11 10:49:10|96976|96951|96975.9|96950.9|96980.8|96955.8|96973.5|96948.5|48
1646995760000|2022-03-11 10:49:20|96976.2|96951.2|96980|96955|96983.5|96958.5|96974.8|96949.8|48
1646995770000|2022-03-11 10:49:30|96980.3|96955.3|96969.6|96944.6|96980.3|96955.3|96964.9|96939.9|53
1646995780000|2022-03-11 10:49:40|96970.4|96945.4|96945.7|96920.7|96970.4|96945.4|96944.6|96919.6|45
1646995790000|2022-03-11 10:49:50|96945.3|96920.3|96947.7|96922.7|96963.5|96924.6|96939.7|96912.5|29
1646995800000|2022-03-11 10:50:00|96947.6|96922.6|96947.4|96922.4|96953.7|96928.7|96942.1|96917.1|63
1646995810000|2022-03-11 10:50:10|96946.6|96921.6|96945|96920|96949.6|96924.6|96944.2|96919.2|47
1646995820000|2022-03-11 10:50:20|96945.5|96920.5|96947.3|96922.3|96948.4|96923.4|96943.4|96918.4|25
1646995830000|2022-03-11 10:50:30|96947.1|96922.1|96951.5|96926.5|96953.2|96928.2|96946.4|96921.4|41
1646995840000|2022-03-11 10:50:40|96951|96926|96949.3|96924.3|96952.7|96927.7|96946.7|96921.7|35
1646995850000|2022-03-11 10:50:50|96949.2|96924.2|96956.6|96931.6|96956.6|96931.6|96947.7|96922.7|38
1646995860000|2022-03-11 10:51:00|96955.4|96930.4|96962.4|96937.4|96962.4|96937.4|96955.4|96930.4|40
1646995870000|2022-03-11 10:51:10|96962.5|96937.5|96964.1|96939.1|96966.5|96941.5|96962.3|96937.3|35
1646995880000|2022-03-11 10:51:20|96965.7|96940.7|96966.8|96941.8|96968.7|96943.7|96965.7|96940.7|23
1646995890000|2022-03-11 10:51:30|96967|96942|96955.6|96930.6|96967.2|96942.2|96954.4|96929.4|37
1646995900000|2022-03-11 10:51:40|96955.5|96930.5|96959.8|96934.8|96961.5|96936.5|96955|96930|23
1646995910000|2022-03-11 10:51:50|96959.6|96934.6|96962.3|96937.3|96962.9|96937.9|96959.6|96934.6|33
1646995920000|2022-03-11 10:52:00|96962.4|96937.4|96967.5|96942.5|96975.4|96950.4|96962.4|96937.4|47
1646995930000|2022-03-11 10:52:10|96970|96945|96968|96943|96970.5|96945.5|96967.9|96942.9|29
1646995940000|2022-03-11 10:52:20|96966.9|96941.9|96988.2|96963.2|96992.4|96967.1|96964|96931.9|44
1646995950000|2022-03-11 10:52:30|96988.3|96963.3|96975.7|96950.7|96988.3|96963.3|96972.5|96947.5|51
1646995960000|2022-03-11 10:52:40|96975.1|96950.1|96974|96949|96980.1|96955.1|96974|96949|31
1646995970000|2022-03-11 10:52:50|96974.2|96949.2|96975.7|96950.7|96976.9|96951.9|96974.2|96949.2|28
1646995980000|2022-03-11 10:53:00|96976|96951|96974.7|96949.7|96976.3|96951.3|96974.7|96949.7|26
1646995990000|2022-03-11 10:53:10|96973.9|96948.9|96974.3|96949.3|96974.3|96949.3|96971|96946|20
1646996000000|2022-03-11 10:53:20|96974.1|96949.1|96973.6|96948.6|96977.2|96952.2|96972.8|96947.8|37
1646996010000|2022-03-11 10:53:30|96974.2|96949.2|96977.7|96952.7|96981.5|96956.5|96972.3|96947.3|62
1646996020000|2022-03-11 10:53:40|96977.4|96952.4|96975.2|96950.2|96977.4|96952.4|96972.2|96947.2|60
1646996030000|2022-03-11 10:53:50|96976.7|96951.7|96979.6|96954.6|96979.8|96954.8|96974.4|96949.4|28
1646996040000|2022-03-11 10:54:00|96979.2|96954.2|96985.7|96960.7|96998.9|96960.7|96977.7|96947.7|43
1646996050000|2022-03-11 10:54:10|96999.4|96949.4|96979.4|96954.4|96999.4|96961.1|96974.6|96942.1|52
1646996060000|2022-03-11 10:54:20|96992.7|96942.7|97001.6|96951.6|97003.2|96965.3|96977.8|96941.8|59
1646996070000|2022-03-11 10:54:30|97001.8|96951.8|96989.3|96964.3|97003.7|96965.6|96986.6|96951.8|41
1646996080000|2022-03-11 10:54:40|96989.6|96964.6|97003|96978|97018.7|96982.2|96989.5|96955.1|55
1646996090000|2022-03-11 10:54:50|97002.7|96977.7|96996|96971|97016.8|96983.1|96992.8|96961.5|61
1646996100000|2022-03-11 10:55:00|96996.7|96971.7|97000.2|96975.2|97006.2|96981.2|96987.3|96962.3|65
1646996110000|2022-03-11 10:55:10|96999.2|96974.2|96998.8|96973.8|97007.8|96982.8|96994.3|96969.3|60
1646996120000|2022-03-11 10:55:20|96998.7|96973.7|96980.3|96955.3|96998.7|96973.7|96974.2|96949.2|62
1646996130000|2022-03-11 10:55:30|96973.7|96948.7|97006.3|96956.3|97011.9|96973.6|96973.7|96948.7|60
1646996140000|2022-03-11 10:55:40|96993.3|96968.3|96992.4|96967.4|97007.1|96970.6|96992|96954.8|48
1646996150000|2022-03-11 10:55:50|96992.6|96967.6|97002.8|96952.8|97002.8|96968.6|96988.6|96952.8|43
1646996160000|2022-03-11 10:56:00|96990.5|96965.5|96982.8|96957.8|96995|96966.4|96981.9|96944.1|44
1646996170000|2022-03-11 10:56:10|96982.6|96957.6|96978.3|96953.3|96991.1|96957.6|96971|96940.7|43
1646996180000|2022-03-11 10:56:20|96976.8|96951.8|96978.3|96953.3|96981.8|96956.8|96976.8|96951.8|49
1646996190000|2022-03-11 10:56:30|96979.4|96954.4|96972.5|96947.5|96981.4|96956.4|96972.4|96947.4|38
1646996200000|2022-03-11 10:56:40|96972.4|96947.4|96962.7|96937.7|96974.1|96949.1|96957.4|96932.4|44
1646996210000|2022-03-11 10:56:50|96960.1|96935.1|96958.1|96933.1|96962.3|96937.3|96955.8|96930.8|36
1646996220000|2022-03-11 10:57:00|96958.8|96933.8|96976.2|96951.2|96978.9|96953.9|96958|96923.4|53
1646996230000|2022-03-11 10:57:10|96977.3|96952.3|96979.5|96954.5|96980.1|96955.1|96972.9|96947.9|47
1646996240000|2022-03-11 10:57:20|96979.7|96954.7|96979.9|96954.9|96994.1|96958.1|96979.2|96944.1|35
1646996250000|2022-03-11 10:57:30|96979.4|96954.4|97022.7|96997.7|97062|97000|96977.5|96952.5|67
1646996260000|2022-03-11 10:57:40|97022.9|96997.9|97019.5|96994.5|97040.1|97002.2|97018.6|96984.9|55
1646996270000|2022-03-11 10:57:50|97025.8|97000.8|97018.7|96993.7|97029.6|97004.6|97018.6|96993.6|34
1646996280000|2022-03-11 10:58:00|97018.6|96993.6|97040.7|97015.7|97043.5|97018.5|97018.6|96993.6|37
1646996290000|2022-03-11 10:58:10|97038.8|97013.8|97038.4|97013.4|97046.5|97021.5|97036.7|97011.7|53
1646996300000|2022-03-11 10:58:20|97040.9|97015.9|97026.4|97001.4|97042.7|97017.7|97026.2|97001.2|47
1646996310000|2022-03-11 10:58:30|97026.6|97001.6|97009.4|96984.4|97033|97008|97007.5|96969.9|56
1646996320000|2022-03-11 10:58:40|97010.1|96985.1|97040.4|97015.4|97059.7|97016.5|97009.1|96984.1|49
1646996330000|2022-03-11 10:58:50|97037.9|97012.9|97048.3|97023.3|97052.4|97027.4|97037.9|97012.9|50
1646996340000|2022-03-11 10:59:00|97048.8|97023.8|97053|97003|97056.7|97023.8|97040.3|97002.1|31
1646996350000|2022-03-11 10:59:10|97051.2|97001.2|97050.9|97000.9|97053.8|97015.3|97032.2|97000.2|33
1646996360000|2022-03-11 10:59:20|97051.2|97001.2|97055.1|97005.1|97055.4|97020.5|97028.5|96996.3|51
1646996370000|2022-03-11 10:59:30|97058.6|97008.6|97055.6|97005.6|97059.2|97020.5|97042.7|97004|32
1646996380000|2022-03-11 10:59:40|97055.3|97005.3|97049.6|96999.6|97055.3|97016.1|97034.9|96996.2|47
1646996390000|2022-03-11 10:59:50|97049.7|96999.7|97043.3|96993.3|97049.7|97005.8|97029.9|96992.9|39
1646996400000|2022-03-11 11:00:00|97042.5|96992.5|97009.7|96959.7|97042.5|97005.8|96999.1|96958.5|52
1646996410000|2022-03-11 11:00:10|97009.5|96959.5|97007.7|96957.7|97014.5|96964.5|97007.7|96957.7|39
1646996420000|2022-03-11 11:00:20|97008.1|96958.1|97018.2|96968.2|97018.2|96981.1|97000.9|96957.9|52
1646996430000|2022-03-11 11:00:30|97006.2|96981.2|97005.2|96980.2|97017.4|96983.4|97003.2|96966.2|51
1646996440000|2022-03-11 11:00:40|97006.6|96981.6|97024.6|96999.6|97030.7|97000.2|97006.6|96972.1|50
1646996450000|2022-03-11 11:00:50|97024.8|96999.8|97016.2|96991.2|97024.8|96999.8|97016.2|96991.2|44
1646996460000|2022-03-11 11:01:00|97014.5|96989.5|97011.8|96986.8|97016.4|96991.4|97010.6|96985.6|42
1646996470000|2022-03-11 11:01:10|97011.9|96986.9|97016|96966|97016|96987.9|97002.2|96966|42
1646996480000|2022-03-11 11:01:20|97002.9|96977.9|96997.4|96972.4|97016.2|96978.6|96995.2|96965.7|40
1646996490000|2022-03-11 11:01:30|96996.8|96971.8|97009|96959|97009|96972.6|96990.9|96957.9|60
1646996500000|2022-03-11 11:01:40|96997.3|96972.3|96997.2|96972.2|96999.4|96974.4|96994.8|96969.8|46
1646996510000|2022-03-11 11:01:50|96997|96972|96992.7|96967.7|96999.3|96974.3|96992.1|96967.1|29
1646996520000|2022-03-11 11:02:00|96992.4|96967.4|96983.2|96958.2|96993|96968|96981.5|96956.5|49
1646996530000|2022-03-11 11:02:10|96983.1|96958.1|97011.1|96986.1|97014.9|96989.9|96982.8|96957.8|58
1646996540000|2022-03-11 11:02:20|97011.4|96986.4|97004.6|96979.6|97012.8|96987.8|97001.6|96976.6|46
1646996550000|2022-03-11 11:02:30|97004.7|96979.7|97009.1|96984.1|97009.1|96984.1|97003.2|96978.2|30
1646996560000|2022-03-11 11:02:40|97008.2|96983.2|97002.3|96977.3|97010.4|96985.4|96994.7|96969.7|54
1646996570000|2022-03-11 11:02:50|97001.6|96976.6|97001|96976|97001.6|96976.6|96998.5|96973.5|36
1646996580000|2022-03-11 11:03:00|97001.3|96976.3|96997.2|96972.2|97001.4|96976.4|96995.3|96970.3|36
1646996590000|2022-03-11 11:03:10|96997.3|96972.3|96991.2|96966.2|97002.4|96977.4|96991.2|96966.2|56
1646996600000|2022-03-11 11:03:20|96991.1|96966.1|96988.9|96963.9|96991.1|96966.1|96984.1|96959.1|48
1646996610000|2022-03-11 11:03:30|96988.5|96963.5|96987.2|96962.2|96988.8|96963.8|96987.1|96962.1|34
1646996620000|2022-03-11 11:03:40|96987|96962|96984|96959|96988.7|96963.7|96983.7|96958.7|35
1646996630000|2022-03-11 11:03:50|96984.2|96959.2|96988.8|96963.8|96988.8|96963.8|96984|96959|36
1646996640000|2022-03-11 11:04:00|96988.4|96963.4|96989.2|96964.2|96990.6|96965.6|96980.3|96955.3|39
1646996650000|2022-03-11 11:04:10|96990.3|96965.3|97005.4|96980.4|97006.7|96981.7|96989.7|96964.7|46
1646996660000|2022-03-11 11:04:20|97004.9|96979.9|97004.8|96979.8|97009.5|96984.5|97000.2|96975.2|58
1646996670000|2022-03-11 11:04:30|97005|96980|97012.8|96987.8|97022|96988.9|97000.1|96971.5|62
1646996680000|2022-03-11 11:04:40|97012.9|96987.9|97025.3|97000.3|97027.7|97002.7|97012.1|96987.1|57
1646996690000|2022-03-11 11:04:50|97025.1|97000.1|97024.4|96999.4|97027.5|97002.5|97021|96996|41
1646996700000|2022-03-11 11:05:00|97024.5|96999.5|97023.8|96998.8|97025.1|97000.1|97022.5|96997.5|32
1646996710000|2022-03-11 11:05:10|97023.6|96998.6|97019.7|96994.7|97026.7|97001.7|97019.7|96994.7|48
1646996720000|2022-03-11 11:05:20|97020.9|96995.9|97022.9|96997.9|97027.9|97002.9|97019.8|96994.8|43
1646996730000|2022-03-11 11:05:30|97021.8|96996.8|97028.4|97003.4|97028.4|97003.4|97021|96996|24
1646996740000|2022-03-11 11:05:40|97028.2|97003.2|97018.2|96993.2|97028.5|97003.5|97017.3|96992.3|40
1646996750000|2022-03-11 11:05:50|97017.7|96992.7|97016|96991|97018.7|96993.7|97015.8|96990.8|35
1646996760000|2022-03-11 11:06:00|97015.9|96990.9|97026.4|97001.4|97028.7|97003.7|97015.8|96990.8|37
1646996770000|2022-03-11 11:06:10|97026.8|97001.8|97026.7|97001.7|97030.3|97005.3|97026.3|97001.3|49
1646996780000|2022-03-11 11:06:20|97026.6|97001.6|97026.5|97001.5|97028.2|97003.2|97025.5|97000.5|25
1646996790000|2022-03-11 11:06:30|97026.3|97001.3|97024.5|96999.5|97026.6|97001.6|97020.7|96995.7|38
1646996800000|2022-03-11 11:06:40|97024.3|96999.3|97026.7|97001.7|97029.9|97004.9|97024.3|96999.3|36
1646996810000|2022-03-11 11:06:50|97026.9|97001.9|97027.5|97002.5|97031.7|97006.7|97024.8|96999.8|35
1646996820000|2022-03-11 11:07:00|97027.3|97002.3|97025.6|97000.6|97027.4|97002.4|97024.9|96999.9|24
1646996830000|2022-03-11 11:07:10|97025.2|97000.2|97029.5|97004.5|97031|97006|97024.5|96999.5|38
1646996840000|2022-03-11 11:07:20|97029.9|97004.9|97028.7|97003.7|97030.6|97005.6|97025|97000|39
1646996850000|2022-03-11 11:07:30|97028.2|97003.2|97027.5|97002.5|97028.2|97003.2|97027|97002|22
1646996860000|2022-03-11 11:07:40|97027.3|97002.3|97025.6|97000.6|97027.3|97002.3|97025.2|97000.2|23
1646996870000|2022-03-11 11:07:50|97025.2|97000.2|97028.4|97003.4|97030.1|97005.1|97025.2|97000.2|46
1646996880000|2022-03-11 11:08:00|97028.8|97003.8|97054.9|97029.9|97054.9|97029.9|97028.5|97003.5|61
1646996890000|2022-03-11 11:08:10|97056.2|97031.2|97056.8|97031.8|97057|97032|97054.4|97029.4|43
1646996900000|2022-03-11 11:08:20|97056.3|97031.3|97064.7|97039.7|97069.7|97044.7|97053|97028|58
1646996910000|2022-03-11 11:08:30|97064.8|97039.8|97061.6|97036.6|97070.2|97045.2|97061.6|97036.6|55
1646996920000|2022-03-11 11:08:40|97061.7|97036.7|97051.8|97026.8|97061.7|97036.7|97049.8|97024.8|50
1646996930000|2022-03-11 11:08:50|97051.1|97026.1|97057.8|97032.8|97057.8|97032.8|97048.8|97023.8|51
1646996940000|2022-03-11 11:09:00|97057.9|97032.9|97057.3|97032.3|97062|97037|97056.5|97031.5|46
1646996950000|2022-03-11 11:09:10|97057.6|97032.6|97056.5|97031.5|97059.1|97034.1|97054.9|97029.9|48
1646996960000|2022-03-11 11:09:20|97054.4|97029.4|97039.8|97014.8|97054.4|97029.4|97039.3|97014.3|37
1646996970000|2022-03-11 11:09:30|97039.6|97014.6|97032.7|97007.7|97041.4|97016.4|97032.2|97007.2|26
1646996980000|2022-03-11 11:09:40|97032.5|97007.5|97035.2|97010.2|97035.3|97010.3|97030.3|97005.3|25
1646996990000|2022-03-11 11:09:50|97035.3|97010.3|97036|97011|97037.5|97012.5|97034.3|97009.3|27
1646997000000|2022-03-11 11:10:00|97036.1|97011.1|97029.1|97004.1|97036.7|97011.7|97028.5|97003.5|38
1646997010000|2022-03-11 11:10:10|97028.9|97003.9|97028.9|97003.9|97049.6|97014.3|97028.8|96999.5|40
1646997020000|2022-03-11 11:10:20|97028.7|97003.7|97024.4|96999.4|97029.2|97004.2|97023.5|96998.5|30
1646997030000|2022-03-11 11:10:30|97024.8|96999.8|97023.5|96998.5|97034.6|97009.6|97022.9|96997.9|53
1646997040000|2022-03-11 11:10:40|97023|96998|97023.6|96998.6|97025.7|97000.7|97022.7|96997.7|34
1646997050000|2022-03-11 11:10:50|97024.2|96999.2|97023.1|96998.1|97024.9|96999.9|97023|96998|22
1646997060000|2022-03-11 11:11:00|97022.7|96997.7|97023.2|96998.2|97023.6|96998.6|97022.7|96997.7|16
1646997070000|2022-03-11 11:11:10|97022.8|96997.8|97032.2|97007.2|97032.2|97007.2|97022.8|96997.8|33
1646997080000|2022-03-11 11:11:20|97031.8|97006.8|97032.9|97007.9|97033.1|97008.1|97031.2|97006.2|25
1646997090000|2022-03-11 11:11:30|97032.7|97007.7|97019.2|96994.2|97033.3|97008.3|97017.9|96992.9|37
1646997100000|2022-03-11 11:11:40|97019.3|96994.3|97017.6|96992.6|97019.6|96994.6|97017.3|96992.3|32
1646997110000|2022-03-11 11:11:50|97017.4|96992.4|97026.4|97001.4|97030|97005|97017.4|96992.4|53
1646997120000|2022-03-11 11:12:00|97026.2|97001.2|97037.6|97012.6|97040.5|97015.5|97022.1|96997.1|54
1646997130000|2022-03-11 11:12:10|97038.3|97013.3|97033.5|97008.5|97038.3|97013.3|97027.6|97002.6|51
1646997140000|2022-03-11 11:12:20|97033.6|97008.6|97032.3|97007.3|97036.2|97011.2|97030.5|97005.5|50
1646997150000|2022-03-11 11:12:30|97030.6|97005.6|97041.1|97016.1|97041.1|97016.1|97030.5|97005.5|66
1646997160000|2022-03-11 11:12:40|97039.7|97014.7|97033.7|97008.7|97039.7|97014.7|97030.7|97005.7|50
1646997170000|2022-03-11 11:12:50|97032.3|97007.3|97029.6|97004.6|97032.8|97007.8|97026.2|97001.2|49
1646997180000|2022-03-11 11:13:00|97029.3|97004.3|97028.6|97003.6|97031.9|97006.9|97027.4|97002.4|41
1646997190000|2022-03-11 11:13:10|97028.7|97003.7|97028.8|97003.8|97031|97006|97027.8|97002.8|30
1646997200000|2022-03-11 11:13:20|97029|97004|97026.3|97001.3|97029.5|97004.5|97026.3|97001.3|35
1646997210000|2022-03-11 11:13:30|97026.2|97001.2|97033.6|97008.6|97034.8|97009.8|97024.4|96999.4|34
1646997220000|2022-03-11 11:13:40|97033|97008|97033.3|97008.3|97033.7|97008.7|97032.5|97007.5|24
1646997230000|2022-03-11 11:13:50|97033.2|97008.2|97037.2|97012.2|97037.8|97012.8|97032.8|97007.8|38
1646997240000|2022-03-11 11:14:00|97036.9|97011.9|97035.7|97010.7|97038.1|97013.1|97035.5|97010.5|32
1646997250000|2022-03-11 11:14:10|97035.8|97010.8|97034.1|97009.1|97036.9|97011.9|97031.3|97006.3|33
1646997260000|2022-03-11 11:14:20|97034.3|97009.3|97036.6|97011.6|97036.8|97011.8|97032|97007|46
1646997270000|2022-03-11 11:14:30|97035.8|97010.8|97037.4|97012.4|97040|97015|97034.5|97009.5|44
1646997280000|2022-03-11 11:14:40|97037.9|97012.9|97038.9|97013.9|97039.3|97014.3|97037.6|97012.6|20
1646997290000|2022-03-11 11:14:50|97039.2|97014.2|97039|97014|97039.9|97014.9|97038.5|97013.5|21
1646997300000|2022-03-11 11:15:00|97039.1|97014.1|97048.2|97023.2|97049.8|97024.8|97038|97013|41
1646997310000|2022-03-11 11:15:10|97048.3|97023.3|97045.4|97020.4|97048.5|97023.5|97044.3|97019.3|29
1646997320000|2022-03-11 11:15:20|97045.8|97020.8|97045.6|97020.6|97046.4|97021.4|97045.6|97020.6|12
1646997330000|2022-03-11 11:15:30|97045.8|97020.8|97055.3|97030.3|97055.7|97030.7|97045.8|97020.8|54
1646997340000|2022-03-11 11:15:40|97054.8|97029.8|97054|97029|97060.5|97035.5|97053.4|97028.4|43
1646997350000|2022-03-11 11:15:50|97053.7|97028.7|97058.3|97033.3|97058.4|97033.4|97053.3|97028.3|35
1646997360000|2022-03-11 11:16:00|97059.4|97034.4|97054.3|97029.3|97060.7|97035.7|97054|97029|43
1646997370000|2022-03-11 11:16:10|97054.4|97029.4|97056.3|97031.3|97056.4|97031.4|97054.4|97029.4|36
1646997380000|2022-03-11 11:16:20|97056.2|97031.2|97055.2|97030.2|97056.2|97031.2|97052.5|97027.5|43
1646997390000|2022-03-11 11:16:30|97055.6|97030.6|97059.5|97034.5|97062.8|97037.8|97054.2|97029.2|42
1646997400000|2022-03-11 11:16:40|97059.4|97034.4|97041.6|97016.6|97060.3|97035.3|97041.2|97016.2|44
1646997410000|2022-03-11 11:16:50|97041.4|97016.4|97039.7|97014.7|97042.3|97017.3|97034.5|97009.5|31
1646997420000|2022-03-11 11:17:00|97038.5|97013.5|97034.2|97009.2|97044.9|97019.9|97033.4|97008.4|51
1646997430000|2022-03-11 11:17:10|97034.4|97009.4|97030.1|97005.1|97034.4|97009.4|97030.1|97005.1|43
1646997440000|2022-03-11 11:17:20|97030.3|97005.3|97043.2|97018.2|97043.3|97018.3|97027.2|97002.2|54
1646997450000|2022-03-11 11:17:30|97042.9|97017.9|97041.9|97016.9|97046.4|97021.4|97041.8|97016.8|41
1646997460000|2022-03-11 11:17:40|97042.6|97017.6|97046.7|97021.7|97048.8|97023.8|97041.9|97016.9|49
1646997470000|2022-03-11 11:17:50|97046.4|97021.4|97050.1|97025.1|97050.2|97025.2|97044.6|97019.6|36
1646997480000|2022-03-11 11:18:00|97049.9|97024.9|97050.1|97025.1|97051|97026|97049.3|97024.3|23
1646997490000|2022-03-11 11:18:10|97050|97025|97059.8|97034.8|97067.2|97042.2|97050|97025|53
1646997500000|2022-03-11 11:18:20|97058.9|97033.9|97075.8|97050.8|97075.8|97050.8|97051.6|97026.6|51
1646997510000|2022-03-11 11:18:30|97075.6|97050.6|97072|97047|97075.8|97050.8|97071.4|97046.4|45
1646997520000|2022-03-11 11:18:40|97072.1|97047.1|97065.8|97040.8|97074.1|97049.1|97065.6|97040.6|38
1646997530000|2022-03-11 11:18:50|97065.6|97040.6|97065.1|97040.1|97066|97041|97064.4|97039.4|19
1646997540000|2022-03-11 11:19:00|97064.9|97039.9|97056.1|97031.1|97064.9|97039.9|97055|97030|25
1646997550000|2022-03-11 11:19:10|97056.2|97031.2|97062|97037|97062|97037|97055.2|97030.2|33
1646997560000|2022-03-11 11:19:20|97061.3|97036.3|97058.8|97033.8|97065.2|97040.2|97058.3|97033.3|48
1646997570000|2022-03-11 11:19:30|97059|97034|97031.8|97006.8|97059|97034|97030.5|97005.5|51
1646997580000|2022-03-11 11:19:40|97030.1|97005.1|97029.9|97004.9|97031.3|97006.3|97028.5|97003.5|37
1646997590000|2022-03-11 11:19:50|97030.2|97005.2|97032|97007|97036|97011|97029.5|97004.5|44
1646997600000|2022-03-11 11:20:00|97032.1|97007.1|97035.7|97010.7|97051.1|97014.4|97032.1|97000.5|39
1646997610000|2022-03-11 11:20:10|97037.9|97012.9|97037.7|97012.7|97039.9|97014.9|97036.3|97011.3|39
1646997620000|2022-03-11 11:20:20|97037.9|97012.9|97040.6|97015.6|97042.4|97017.4|97036.1|97011.1|41
1646997630000|2022-03-11 11:20:30|97039.8|97014.8|97036.6|97011.6|97049.8|97014.8|97036.5|96999.2|32
1646997640000|2022-03-11 11:20:40|97036.5|97011.5|97036.2|97011.2|97037.1|97012.1|97033.5|97008.5|43
1646997650000|2022-03-11 11:20:50|97036.3|97011.3|97038.5|97013.5|97039.4|97014.4|97035|97010|34
1646997660000|2022-03-11 11:21:00|97039.1|97014.1|97040.9|97015.9|97042.3|97017.3|97038.3|97013.3|30
1646997670000|2022-03-11 11:21:10|97041.3|97016.3|97060.4|97035.4|97060.4|97035.4|97041.3|97016.3|25
1646997680000|2022-03-11 11:21:20|97058.9|97033.9|97064.5|97039.5|97068.3|97043.3|97057|97032|38
1646997690000|2022-03-11 11:21:30|97063.7|97038.7|97063.3|97038.3|97064.8|97039.8|97060.8|97035.8|34
1646997700000|2022-03-11 11:21:40|97063.8|97038.8|97047.9|97022.9|97066.3|97041.3|97047.9|97022.9|43
1646997710000|2022-03-11 11:21:50|97045.1|97020.1|97034.5|97009.5|97045.1|97020.1|97034.5|97009.5|33
1646997720000|2022-03-11 11:22:00|97034.4|97009.4|97031.3|97006.3|97035|97010|97027.5|97002.5|44
1646997730000|2022-03-11 11:22:10|97031.1|97006.1|97032.6|97007.6|97035.9|97010.9|97030.4|97005.4|45
1646997740000|2022-03-11 11:22:20|97032.9|97007.9|97032.9|97007.9|97037.5|97012.5|97029.3|97004.3|58
1646997750000|2022-03-11 11:22:30|97032.8|97007.8|97026.9|97001.9|97033.5|97008.5|97026.9|97001.9|49
1646997760000|2022-03-11 11:22:40|97027.2|97002.2|97035.6|97010.6|97037.1|97012.1|97027.2|97002.2|42
1646997770000|2022-03-11 11:22:50|97036.6|97011.6|97035.6|97010.6|97040|97015|97033.1|97008.1|48
1646997780000|2022-03-11 11:23:00|97036.4|97011.4|97039.2|97014.2|97043.3|97018.3|97036.4|97011.4|47
1646997790000|2022-03-11 11:23:10|97039|97014|97030.6|97005.6|97041.2|97016.2|97030|97005|48
1646997800000|2022-03-11 11:23:20|97030.7|97005.7|97021.7|96996.7|97042.6|97012.7|97016.9|96991.9|64
1646997810000|2022-03-11 11:23:30|97021.1|96996.1|96971.9|96921.9|97024|96999|96971.9|96921.9|74
1646997820000|2022-03-11 11:23:40|96971|96921|96914.8|96864.8|96973.3|96927.2|96914.8|96864.8|79
1646997830000|2022-03-11 11:23:50|96916.3|96866.3|96807.9|96736.2|96920.4|96870.4|96799.1|96734.2|71
1646997840000|2022-03-11 11:24:00|96795.9|96745.9|96700.6|96617.2|96800.7|96745.9|96692.7|96591.5|74
1646997850000|2022-03-11 11:24:10|96710.9|96624.4|96663.2|96613.2|96718.4|96654|96660.1|96595.6|75
1646997860000|2022-03-11 11:24:20|96660.4|96610.4|96615.4|96565.4|96668.7|96610.4|96596.6|96532.3|63
1646997870000|2022-03-11 11:24:30|96622.3|96572.3|96555.6|96446|96622.3|96572.3|96548.2|96438.2|72
1646997880000|2022-03-11 11:24:40|96556.9|96451.3|96596.1|96480.1|96604.4|96488.4|96554.1|96438.1|80
1646997890000|2022-03-11 11:24:50|96595.4|96479.4|96598.7|96484.2|96606.6|96490.6|96581.9|96470.1|79
1646997900000|2022-03-11 11:25:00|96592.5|96482.9|96512|96396|96592.5|96497.9|96507.9|96391.9|79
1646997910000|2022-03-11 11:25:10|96509.8|96393.8|96489.9|96378.8|96519.4|96404.7|96442.7|96346|67
1646997920000|2022-03-11 11:25:20|96492.8|96376.8|96471.5|96355.5|96534.8|96418.8|96462.5|96353|71
1646997930000|2022-03-11 11:25:30|96475|96359|96464.7|96381.9|96508.8|96401.4|96450.2|96353.9|80
1646997940000|2022-03-11 11:25:40|96466.5|96380.2|96412.3|96324.7|96466.5|96392.5|96380.4|96279.7|71
1646997950000|2022-03-11 11:25:50|96420.9|96340.1|96390.7|96320.5|96434.8|96361.7|96380.3|96309.1|79
1646997960000|2022-03-11 11:26:00|96399.8|96314|96331.7|96215.7|96399.8|96334.9|96328.7|96212.7|80
1646997970000|2022-03-11 11:26:10|96336.5|96220.5|96299.2|96183.2|96336.5|96220.5|96295.7|96179.7|78
1646997980000|2022-03-11 11:26:20|96301.3|96185.3|96303.5|96187.5|96308.3|96192.3|96292.8|96176.8|71
1646997990000|2022-03-11 11:26:30|96304.6|96188.6|96257.8|96141.8|96318.8|96202.8|96252|96140.7|79
1646998000000|2022-03-11 11:26:40|96242.7|96154.1|96193.7|96077.7|96251.9|96154.1|96190.8|96074.8|78
1646998010000|2022-03-11 11:26:50|96183.2|96067.2|96180.9|96082.7|96196.9|96084.2|96177.9|96061.9|76
1646998020000|2022-03-11 11:27:00|96187|96080.3|96201.3|96106.5|96204|96116|96180|96076.1|78
1646998030000|2022-03-11 11:27:10|96197.4|96101.3|96230|96141.1|96230|96141.2|96169.7|96080.9|78
1646998040000|2022-03-11 11:27:20|96235.9|96142.7|96246.7|96148.9|96251.4|96171.1|96204|96114.6|80
1646998050000|2022-03-11 11:27:30|96239.8|96159.2|96244.1|96162|96247.7|96176.9|96221.2|96144.4|80
1646998060000|2022-03-11 11:27:40|96243.3|96165|96291.3|96241.3|96301.3|96241.3|96221.9|96147.2|77
1646998070000|2022-03-11 11:27:50|96294.3|96244.3|96331.9|96238.7|96336|96250.1|96290.9|96212.5|80
1646998080000|2022-03-11 11:28:00|96328.7|96242.7|96364.6|96314.6|96407.9|96327.6|96303.6|96230.5|80
1646998090000|2022-03-11 11:28:10|96366.4|96316.4|96385.3|96308.1|96388.9|96329|96353.3|96295.5|80
1646998100000|2022-03-11 11:28:20|96383.3|96308.8|96381.4|96331.4|96399.8|96336.5|96356.5|96288.5|79
1646998110000|2022-03-11 11:28:30|96381|96331|96418.1|96343.2|96420|96355|96381|96317.6|72
1646998120000|2022-03-11 11:28:40|96418.4|96346.6|96450.1|96400.1|96473.2|96400.1|96390.3|96325.8|79
1646998130000|2022-03-11 11:28:50|96454.7|96404.7|96480.8|96430.8|96498.2|96438.3|96454.7|96404.1|79
1646998140000|2022-03-11 11:29:00|96481.6|96431.6|96496|96446|96527.6|96450.8|96466.1|96410.1|77
1646998150000|2022-03-11 11:29:10|96513.1|96432.2|96515.9|96441.7|96523|96451.2|96492.4|96414|80
1646998160000|2022-03-11 11:29:20|96518.8|96443.9|96522.4|96449.9|96530.7|96462.8|96494.7|96430.3|77
1646998170000|2022-03-11 11:29:30|96522.6|96450.3|96531.5|96457.8|96539.6|96469.2|96479.5|96412.2|79
1646998180000|2022-03-11 11:29:40|96536.8|96457.3|96513.1|96463.1|96536.8|96470.6|96505.9|96440.7|76
1646998190000|2022-03-11 11:29:50|96520.4|96450.3|96523.1|96449.5|96524.7|96461.1|96485.3|96426|77
1646998200000|2022-03-11 11:30:00|96523.3|96448.8|96531.3|96457|96531.3|96472.5|96511.1|96447.3|78
1646998210000|2022-03-11 11:30:10|96520.3|96470.3|96525.4|96475.4|96534.7|96476|96516.6|96456.8|77
1646998220000|2022-03-11 11:30:20|96525.9|96475.9|96520.9|96470.9|96528.4|96478.4|96509.2|96459.2|73
1646998230000|2022-03-11 11:30:30|96519.9|96469.9|96494.8|96444.8|96520|96470|96493.3|96442.2|77
1646998240000|2022-03-11 11:30:40|96495|96445|96438.9|96388.9|96497.2|96446.7|96434.2|96377|78
1646998250000|2022-03-11 11:30:50|96438.8|96388.8|96463.3|96413.3|96473.9|96423.9|96416.7|96374.5|78
1646998260000|2022-03-11 11:31:00|96462.2|96412.2|96474.6|96424.6|96478.5|96428.5|96458.3|96408.3|73
1646998270000|2022-03-11 11:31:10|96476.4|96426.4|96469.3|96419.3|96482.8|96432.8|96469.2|96419.2|73
1646998280000|2022-03-11 11:31:20|96472.3|96422.3|96479.3|96454.3|96506.5|96468|96472.3|96422.3|72
1646998290000|2022-03-11 11:31:30|96480.5|96455.5|96534.7|96484.7|96536.6|96486.6|96480.5|96445.1|76
1646998300000|2022-03-11 11:31:40|96534.5|96484.5|96561.1|96511.1|96561.3|96517.9|96531.6|96483.3|70
1646998310000|2022-03-11 11:31:50|96560.7|96510.7|96556|96506|96563.4|96525.5|96539.4|96492.2|77
1646998320000|2022-03-11 11:32:00|96555.4|96505.4|96511.4|96461.4|96557.1|96507.1|96505.4|96455.4|75
1646998330000|2022-03-11 11:32:10|96509|96459|96561|96511|96564.1|96519.4|96496.6|96446.6|78
1646998340000|2022-03-11 11:32:20|96560.6|96510.6|96551.4|96501.4|96564.3|96514.3|96543.6|96493.6|75
1646998350000|2022-03-11 11:32:30|96553.1|96503.1|96544.4|96494.4|96553.1|96503.1|96533.5|96483.5|78
1646998360000|2022-03-11 11:32:40|96551.3|96501.3|96571.1|96521.1|96572.4|96531.4|96551.3|96501.3|77
1646998370000|2022-03-11 11:32:50|96569.4|96519.4|96549.4|96499.4|96577.8|96527.8|96543.2|96496.5|76
1646998380000|2022-03-11 11:33:00|96548.9|96498.9|96560.4|96510.4|96578.3|96528.3|96547.2|96497.2|75
1646998390000|2022-03-11 11:33:10|96557.8|96507.8|96547.6|96497.6|96573.7|96530.2|96540.7|96490.7|79
1646998400000|2022-03-11 11:33:20|96550.7|96500.7|96565|96515|96569.8|96530.9|96541.5|96491.5|77
1646998410000|2022-03-11 11:33:30|96566.7|96516.7|96535.4|96510.4|96571.6|96523.9|96535.4|96499.1|73
1646998420000|2022-03-11 11:33:40|96548.3|96498.3|96511.9|96486.9|96550.2|96500.2|96511.9|96479.6|68
1646998430000|2022-03-11 11:33:50|96522|96472|96518.3|96468.3|96522|96475.2|96495.8|96459.4|71
1646998440000|2022-03-11 11:34:00|96519.8|96469.8|96505|96455|96536.5|96496.5|96503.5|96453.8|78
1646998450000|2022-03-11 11:34:10|96506.7|96456.7|96474.6|96424.6|96506.7|96459.1|96464|96424.6|74
1646998460000|2022-03-11 11:34:20|96475.3|96425.3|96465.3|96415.3|96476.4|96434.9|96448.6|96408.2|74
1646998470000|2022-03-11 11:34:30|96467.5|96417.5|96443.6|96418.6|96483.3|96437.8|96443.1|96412.3|76
1646998480000|2022-03-11 11:34:40|96442.5|96417.5|96417.4|96367.4|96444.7|96419.7|96399.5|96367.4|76
1646998490000|2022-03-11 11:34:50|96416.2|96366.2|96401.6|96376.6|96416.5|96378|96388.9|96352.1|69
1646998500000|2022-03-11 11:35:00|96401.8|96376.8|96415.3|96390.3|96430.3|96392.6|96400.3|96365|65
1646998510000|2022-03-11 11:35:10|96413.1|96388.1|96441.5|96416.5|96445.6|96416.5|96411.3|96386.3|71
1646998520000|2022-03-11 11:35:20|96441.8|96416.8|96465.4|96415.4|96465.4|96417.1|96404.6|96364.4|79
1646998530000|2022-03-11 11:35:30|96465.5|96415.5|96442.5|96392.5|96474.9|96424.9|96442|96392|73
1646998540000|2022-03-11 11:35:40|96442.6|96392.6|96415.8|96390.8|96446.1|96403.5|96414.2|96376.8|69
1646998550000|2022-03-11 11:35:50|96416|96391|96487|96437|96493.7|96449.8|96414.5|96375.8|74
1646998560000|2022-03-11 11:36:00|96487.4|96437.4|96490.5|96440.5|96521|96481|96482.7|96435.5|74
1646998570000|2022-03-11 11:36:10|96484.5|96434.5|96497.7|96447.7|96514.1|96464.1|96464.4|96404.6|79
1646998580000|2022-03-11 11:36:20|96496.9|96446.9|96464.7|96439.7|96498.3|96448.3|96463.4|96424.9|73
1646998590000|2022-03-11 11:36:30|96465.7|96440.7|96459.3|96409.3|96472.9|96440.7|96445.3|96388|70
1646998600000|2022-03-11 11:36:40|96459.7|96409.7|96456.3|96431.3|96477.7|96439.5|96455.3|96409.7|67
1646998610000|2022-03-11 11:36:50|96456.6|96431.6|96462.9|96412.9|96477.4|96439.9|96453.4|96412|61
1646998620000|2022-03-11 11:37:00|96464.2|96414.2|96445.5|96420.5|96468.1|96432|96444.5|96407.6|65
1646998630000|2022-03-11 11:37:10|96444.7|96419.7|96450.2|96400.2|96458.5|96419.7|96434.6|96400.2|71
1646998640000|2022-03-11 11:37:20|96440.3|96415.3|96437.5|96412.5|96454.3|96417.1|96428.8|96395.4|61
1646998650000|2022-03-11 11:37:30|96438|96413|96449.1|96424.1|96469|96430.4|96438|96409.7|72
1646998660000|2022-03-11 11:37:40|96448.4|96423.4|96444.8|96419.8|96462.1|96423.4|96433.3|96395.2|72
1646998670000|2022-03-11 11:37:50|96441.7|96416.7|96439|96414|96454.7|96417.9|96438.6|96399.5|77
1646998680000|2022-03-11 11:38:00|96439.2|96414.2|96416.5|96366.5|96447.7|96414.2|96411.9|96361.9|76
1646998690000|2022-03-11 11:38:10|96419.1|96369.1|96451.8|96401.8|96453.1|96412.1|96409.3|96368.5|77
1646998700000|2022-03-11 11:38:20|96451.2|96401.2|96447.1|96422.1|96463.3|96425.6|96433.7|96395.8|74
1646998710000|2022-03-11 11:38:30|96448.1|96423.1|96455.9|96405.9|96473.3|96433.3|96445.3|96405.9|74
1646998720000|2022-03-11 11:38:40|96455.6|96405.6|96415.8|96365.8|96459.7|96409.7|96395.1|96358.2|75
1646998730000|2022-03-11 11:38:50|96414.3|96364.3|96441.5|96391.5|96442|96392|96393.8|96353.1|76
1646998740000|2022-03-11 11:39:00|96443.9|96393.9|96421.6|96371.6|96444.3|96394.3|96414.9|96371.6|76
1646998750000|2022-03-11 11:39:10|96422|96372|96427.2|96402.2|96438|96402.2|96411.1|96371.6|68
1646998760000|2022-03-11 11:39:20|96429.3|96404.3|96443.6|96418.6|96450.5|96423|96426.8|96390.3|74
1646998770000|2022-03-11 11:39:30|96443.1|96418.1|96449.6|96399.6|96462.9|96433.7|96440.3|96399.1|72
1646998780000|2022-03-11 11:39:40|96436.9|96411.9|96448.8|96423.8|96460.3|96428.5|96436.9|96396.9|74
1646998790000|2022-03-11 11:39:50|96450.5|96425.5|96433.1|96408.1|96459.5|96428|96427.8|96390.2|73
1646998800000|2022-03-11 11:40:00|96432.4|96407.4|96432.5|96407.5|96443.5|96407.5|96419.6|96381.9|72
1646998810000|2022-03-11 11:40:10|96432.4|96407.4|96443.3|96418.3|96447|96422|96430.6|96405.6|69
1646998820000|2022-03-11 11:40:20|96442.8|96417.8|96445.9|96420.9|96458.2|96421.2|96442.2|96407.9|50
1646998830000|2022-03-11 11:40:30|96445.8|96420.8|96427.1|96402.1|96447.2|96422.2|96424.6|96399.6|61
1646998840000|2022-03-11 11:40:40|96426.9|96401.9|96422.3|96397.3|96434.6|96409.6|96422.3|96397.3|73
1646998850000|2022-03-11 11:40:50|96422.5|96397.5|96411.7|96386.7|96426.8|96401.8|96411.6|96386.6|69
1646998860000|2022-03-11 11:41:00|96411.6|96386.6|96426.1|96401.1|96436.3|96401.1|96411.6|96385.5|67
1646998870000|2022-03-11 11:41:10|96431.3|96406.3|96419.2|96394.2|96447.6|96418.9|96419.2|96382.3|72
1646998880000|2022-03-11 11:41:20|96419|96394|96413.9|96388.9|96433|96396.1|96413.7|96381.8|62
1646998890000|2022-03-11 11:41:30|96413.8|96388.8|96411.7|96386.7|96423|96391.4|96403.7|96369.7|69
1646998900000|2022-03-11 11:41:40|96411.8|96386.8|96398.9|96348.9|96412.3|96387.3|96398.9|96348.9|65
1646998910000|2022-03-11 11:41:50|96401.5|96351.5|96365.2|96315.2|96401.5|96351.5|96351.6|96308.8|74
1646998920000|2022-03-11 11:42:00|96363.4|96313.4|96361.2|96311.2|96374.6|96339.4|96342.7|96307.3|65
1646998930000|2022-03-11 11:42:10|96360.5|96310.5|96343.6|96318.6|96365.9|96340.9|96340|96308.7|73
1646998940000|2022-03-11 11:42:20|96344.7|96319.7|96317.5|96292.5|96348.9|96321.7|96312.1|96282.9|70
1646998950000|2022-03-11 11:42:30|96316.4|96291.4|96310.6|96260.6|96355.4|96322.3|96310.6|96260.6|73
1646998960000|2022-03-11 11:42:40|96309.2|96259.2|96282.5|96257.5|96317.9|96262.1|96281.7|96244.5|74
1646998970000|2022-03-11 11:42:50|96281.6|96256.6|96271.5|96246.5|96294.1|96256.6|96262.4|96225.6|73
1646998980000|2022-03-11 11:43:00|96272.8|96247.8|96276|96251|96277.2|96252.2|96267.8|96242.8|62
1646998990000|2022-03-11 11:43:10|96275.7|96250.7|96270.2|96245.2|96285.1|96250.7|96268|96235.1|70
1646999000000|2022-03-11 11:43:20|96270.3|96245.3|96253.1|96228.1|96272.2|96247.2|96252.5|96227.5|70
1646999010000|2022-03-11 11:43:30|96253.7|96228.7|96264.8|96239.8|96267.9|96242.9|96249.3|96216.3|71
1646999020000|2022-03-11 11:43:40|96266|96241|96257.1|96232.1|96269|96244|96256.2|96231.2|73
1646999030000|2022-03-11 11:43:50|96255.9|96230.9|96222.5|96151.9|96258.8|96233.8|96212|96151.9|73
1646999040000|2022-03-11 11:44:00|96215.8|96165.8|96210.9|96160.9|96220|96169.4|96202.1|96145.6|74
1646999050000|2022-03-11 11:44:10|96210.3|96160.3|96224.6|96174.6|96234.8|96192.8|96195.5|96160.2|71
1646999060000|2022-03-11 11:44:20|96225.7|96175.7|96218.7|96193.7|96240.3|96200.3|96212.8|96174|72
1646999070000|2022-03-11 11:44:30|96218.8|96193.8|96223.8|96173.8|96225.2|96195.2|96200.5|96162.9|68
1646999080000|2022-03-11 11:44:40|96220.4|96170.4|96230.5|96205.5|96244.3|96207.5|96205.1|96169.2|67
1646999090000|2022-03-11 11:44:50|96244.9|96194.9|96227.3|96202.3|96244.9|96202.3|96219|96191.8|69
1646999100000|2022-03-11 11:45:00|96227.4|96202.4|96212.7|96187.7|96229.8|96204.8|96212.7|96187.7|66
1646999110000|2022-03-11 11:45:10|96206.8|96181.8|96179.7|96154.7|96208.4|96183.4|96179.7|96144.2|72
1646999120000|2022-03-11 11:45:20|96180|96155|96209.8|96184.8|96209.8|96184.8|96176.2|96151.2|65
1646999130000|2022-03-11 11:45:30|96209.1|96184.1|96190.5|96165.5|96221|96184.8|96190.2|96165.2|72
1646999140000|2022-03-11 11:45:40|96191.1|96166.1|96171.2|96146.2|96191.5|96166.5|96171.2|96146.2|69
1646999150000|2022-03-11 11:45:50|96174.6|96149.6|96159.4|96134.4|96185.4|96155.2|96158.5|96132.2|71
1646999160000|2022-03-11 11:46:00|96161|96136|96166.5|96141.5|96189.1|96158|96161|96130.1|77
1646999170000|2022-03-11 11:46:10|96166.1|96141.1|96151.9|96101.9|96166.1|96141.1|96132.3|96101.9|78
1646999180000|2022-03-11 11:46:20|96153|96103|96121.2|96096.2|96153.5|96122|96121.2|96084.6|76
1646999190000|2022-03-11 11:46:30|96121|96096|96128.6|96103.6|96144|96104.9|96119.3|96084|74
1646999200000|2022-03-11 11:46:40|96127.6|96102.6|96173.6|96123.6|96251.4|96145.9|96127.6|96102.6|76
1646999210000|2022-03-11 11:46:50|96172.8|96122.8|96128.1|96078.1|96174.2|96124.2|96128.1|96078.1|73
1646999220000|2022-03-11 11:47:00|96124.9|96074.9|96162.4|96112.4|96162.4|96117.2|96106.2|96056.2|77
1646999230000|2022-03-11 11:47:10|96163.7|96113.7|96169.6|96144.6|96194.9|96151.3|96155.9|96113.2|72
1646999240000|2022-03-11 11:47:20|96169.1|96144.1|96180.8|96130.8|96180.8|96144.7|96156.3|96119.2|65
1646999250000|2022-03-11 11:47:30|96180.3|96130.3|96185.3|96135.3|96189.2|96149.8|96172.9|96127.5|64
1646999260000|2022-03-11 11:47:40|96185.7|96135.7|96159.1|96109.1|96193.5|96156.8|96153|96103.4|77
1646999270000|2022-03-11 11:47:50|96159.3|96109.3|96169.3|96119.3|96176.9|96137|96144.6|96100.3|70
1646999280000|2022-03-11 11:48:00|96168.9|96118.9|96142.4|96117.4|96168.9|96132.3|96133.8|96105.2|64
1646999290000|2022-03-11 11:48:10|96142.2|96117.2|96152.1|96127.1|96168.1|96131.2|96142.2|96103.8|73
1646999300000|2022-03-11 11:48:20|96150.5|96125.5|96156.7|96106.7|96168.8|96132.4|96138.8|96106.7|74
1646999310000|2022-03-11 11:48:30|96159.6|96109.6|96168.2|96143.2|96182.8|96157.8|96148.7|96107.3|78
1646999320000|2022-03-11 11:48:40|96168|96143|96167.4|96142.4|96181.9|96145.6|96138.7|96100.3|72
1646999330000|2022-03-11 11:48:50|96166|96141|96170.3|96145.3|96180|96150.4|96162.2|96129.1|74
1646999340000|2022-03-11 11:49:00|96171.4|96146.4|96170.5|96145.5|96172.7|96147.7|96161.5|96136.5|63
1646999350000|2022-03-11 11:49:10|96170.3|96145.3|96209.7|96159.7|96212.7|96174|96170.3|96140.4|64
1646999360000|2022-03-11 11:49:20|96211.4|96161.4|96205.3|96180.3|96215.5|96185.6|96186.4|96158.4|75
1646999370000|2022-03-11 11:49:30|96203.3|96178.3|96223|96173|96231.4|96191.7|96199.5|96162.9|73
1646999380000|2022-03-11 11:49:40|96227.2|96177.2|96204.3|96154.3|96229.8|96180.9|96191.4|96153.2|69
1646999390000|2022-03-11 11:49:50|96205.5|96155.5|96190.8|96165.8|96212.1|96174.4|96190.8|96152.1|67
1646999400000|2022-03-11 11:50:00|96192.6|96167.6|96174.9|96149.9|96205.5|96180.5|96169.3|96127.3|68
1646999410000|2022-03-11 11:50:10|96176.8|96151.8|96204.8|96179.8|96205.7|96180.7|96162.7|96137.7|73
1646999420000|2022-03-11 11:50:20|96207.3|96182.3|96218.4|96193.4|96231.9|96194.6|96200.3|96175.3|65
1646999430000|2022-03-11 11:50:30|96218.7|96193.7|96261.8|96236.8|96270.1|96236.8|96217.8|96192.8|71
1646999440000|2022-03-11 11:50:40|96267.8|96217.8|96286.8|96261.8|96293|96261.8|96244.8|96209.3|72
1646999450000|2022-03-11 11:50:50|96284.4|96259.4|96309|96284|96323.3|96284.8|96280.8|96244.2|76
1646999460000|2022-03-11 11:51:00|96323.3|96273.3|96320.2|96270.2|96334.8|96298.8|96302.5|96270|74
1646999470000|2022-03-11 11:51:10|96322.8|96272.8|96311.5|96261.5|96323.1|96273.1|96304.2|96254.2|69
1646999480000|2022-03-11 11:51:20|96311.9|96261.9|96317|96267|96317|96276.7|96300|96260.3|68
1646999490000|2022-03-11 11:51:30|96318.4|96268.4|96293.5|96268.5|96322|96280.5|96293.5|96257.9|73
1646999500000|2022-03-11 11:51:40|96293.4|96268.4|96331.8|96281.8|96332|96296.6|96282.9|96243.7|79
1646999510000|2022-03-11 11:51:50|96331.6|96281.6|96327.7|96302.7|96342.7|96305.7|96311|96274.6|73
1646999520000|2022-03-11 11:52:00|96327.9|96302.9|96363.8|96313.8|96366.5|96318.6|96327.9|96288.8|74
1646999530000|2022-03-11 11:52:10|96364.8|96314.8|96358.3|96333.3|96383.9|96349.3|96354.4|96314.8|75
1646999540000|2022-03-11 11:52:20|96354|96329|96347.1|96322.1|96370.1|96343.1|96340.8|96303.2|81
1646999550000|2022-03-11 11:52:30|96346.6|96321.6|96350.6|96300.6|96361|96334.4|96331.5|96290.6|75
1646999560000|2022-03-11 11:52:40|96349.9|96299.9|96324.7|96274.7|96352|96310.4|96306.7|96264.2|75
1646999570000|2022-03-11 11:52:50|96325.3|96275.3|96320.9|96295.9|96339.6|96298.3|96300|96261.5|77
1646999580000|2022-03-11 11:53:00|96319.8|96294.8|96306|96281|96320.8|96295.8|96301.6|96276.6|73
1646999590000|2022-03-11 11:53:10|96306.4|96281.4|96314.8|96289.8|96330.5|96297.7|96301.7|96276.7|72
1646999600000|2022-03-11 11:53:20|96314.6|96289.6|96330.2|96280.2|96339.4|96297.9|96314.6|96280.2|75
1646999610000|2022-03-11 11:53:30|96318.2|96293.2|96317.4|96292.4|96331.4|96294|96313.3|96281.2|71
1646999620000|2022-03-11 11:53:40|96317.3|96292.3|96338.8|96313.8|96340.6|96315.6|96313|96277.1|65
1646999630000|2022-03-11 11:53:50|96337.9|96312.9|96352.5|96327.5|96363.2|96329.4|96334.4|96306.7|77
1646999640000|2022-03-11 11:54:00|96353|96328|96347.8|96322.8|96353.8|96328.8|96345.7|96320.7|60
1646999650000|2022-03-11 11:54:10|96347.6|96322.6|96383|96333|96383|96343.6|96345.8|96320.8|59
1646999660000|2022-03-11 11:54:20|96373.3|96348.3|96400.2|96350.2|96401.2|96362.5|96373.3|96347.5|72
1646999670000|2022-03-11 11:54:30|96400.4|96350.4|96387.4|96362.4|96406.5|96368.1|96381.9|96349|64
1646999680000|2022-03-11 11:54:40|96387.3|96362.3|96365.7|96340.7|96388.3|96363.3|96365.7|96340.7|62
1646999690000|2022-03-11 11:54:50|96367.7|96342.7|96341.9|96316.9|96369.2|96342.7|96341.9|96307.5|67
1646999700000|2022-03-11 11:55:00|96340.4|96315.4|96337.2|96287.2|96356|96316.7|96326.8|96286.8|72
1646999710000|2022-03-11 11:55:10|96336.8|96286.8|96332.6|96282.6|96339.2|96299.6|96317.6|96276.8|74
1646999720000|2022-03-11 11:55:20|96333.7|96283.7|96317.2|96267.2|96333.7|96287.6|96299.7|96261.3|69
1646999730000|2022-03-11 11:55:30|96316.8|96266.8|96339.4|96289.4|96340.8|96305.2|96313|96263|67
1646999740000|2022-03-11 11:55:40|96339.5|96289.5|96344.2|96294.2|96353.2|96310.7|96325.3|96287.8|65
1646999750000|2022-03-11 11:55:50|96336.7|96311.7|96344|96294|96346.8|96312.2|96328.7|96291.7|63
1646999760000|2022-03-11 11:56:00|96342.4|96292.4|96343.5|96318.5|96347.2|96319.9|96334.2|96292.4|68
1646999770000|2022-03-11 11:56:10|96343.8|96318.8|96341.1|96316.1|96347.2|96322.2|96339.6|96314.6|64
1646999780000|2022-03-11 11:56:20|96358.6|96308.6|96353.1|96328.1|96424.6|96336.5|96353.1|96308.6|74
1646999790000|2022-03-11 11:56:30|96352.9|96327.9|96367|96342|96380.1|96344.6|96352.2|96315.2|52
1646999800000|2022-03-11 11:56:40|96367.9|96342.9|96394.5|96344.5|96395.1|96355.3|96366.9|96340.1|60
1646999810000|2022-03-11 11:56:50|96393.9|96343.9|96382.3|96357.3|96407.8|96370|96378.4|96339|58
1646999820000|2022-03-11 11:57:00|96384.4|96359.4|96386.6|96361.6|96390.4|96361.6|96365.6|96324.3|60
1646999830000|2022-03-11 11:57:10|96386.7|96361.7|96365.7|96340.7|96399.5|96365|96365.4|96340.4|72
1646999840000|2022-03-11 11:57:20|96365.9|96340.9|96363.3|96338.3|96366.5|96341.5|96355.6|96330.6|54
1646999850000|2022-03-11 11:57:30|96364.8|96339.8|96357.2|96332.2|96366.1|96341.1|96356.8|96331.8|58
1646999860000|2022-03-11 11:57:40|96358.5|96333.5|96356.9|96331.9|96358.5|96333.5|96355.5|96330.5|30
1646999870000|2022-03-11 11:57:50|96356.1|96331.1|96364.5|96339.5|96372.9|96347.9|96354.5|96318|64
1646999880000|2022-03-11 11:58:00|96364|96339|96357.8|96332.8|96364|96339|96355.8|96330.8|58
1646999890000|2022-03-11 11:58:10|96357.5|96332.5|96354.9|96329.9|96358.2|96333.2|96354.5|96329.5|50
1646999900000|2022-03-11 11:58:20|96355.1|96330.1|96350|96300|96356.4|96331.4|96339.7|96298.6|54
1646999910000|2022-03-11 11:58:30|96350.1|96300.1|96349.6|96324.6|96358.9|96324.6|96338.5|96300.1|54
1646999920000|2022-03-11 11:58:40|96350|96325|96350.7|96300.7|96364.1|96325.2|96343.3|96296.9|68
1646999930000|2022-03-11 11:58:50|96350.5|96300.5|96342|96292|96354.8|96304.8|96342|96292|66
1646999940000|2022-03-11 11:59:00|96340.6|96290.6|96340.2|96290.2|96342.2|96298.3|96322.9|96286|51
1646999950000|2022-03-11 11:59:10|96340.5|96290.5|96338|96288|96353.8|96316.1|96323.5|96287.4|67
1646999960000|2022-03-11 11:59:20|96332.7|96282.7|96298.1|96248.1|96336|96286|96290.9|96240.9|72
1646999970000|2022-03-11 11:59:30|96297.5|96247.5|96292|96242|96299.2|96249.2|96284.9|96234.9|74
1646999980000|2022-03-11 11:59:40|96292.1|96242.1|96317.8|96267.8|96318.9|96280.5|96290.9|96240.9|67
1646999990000|2022-03-11 11:59:50|96317.6|96267.6|96331|96281|96342.3|96295.4|96315.8|96265.8|69
1647000000000|2022-03-11 12:00:00|96333.3|96283.3|96311.6|96286.6|96333.3|96289.2|96310.2|96273.1|71
1647000010000|2022-03-11 12:00:10|96311.4|96286.4|96320.3|96270.3|96327.7|96286.4|96311.1|96269.7|63
1647000020000|2022-03-11 12:00:20|96320|96270|96326.5|96276.5|96333.9|96288.2|96302.3|96260.2|46
1647000030000|2022-03-11 12:00:30|96325.5|96275.5|96347.7|96322.7|96349.6|96324.6|96306.3|96274.5|57
1647000040000|2022-03-11 12:00:40|96360|96310|96357.7|96307.7|96360.4|96325.3|96339.1|96302.4|64
1647000050000|2022-03-11 12:00:50|96357.1|96307.1|96348.6|96323.6|96357.4|96330.6|96337.4|96300|64
1647000060000|2022-03-11 12:01:00|96348.5|96323.5|96352.3|96327.3|96362.5|96327.7|96345.2|96310.6|57
1647000070000|2022-03-11 12:01:10|96352.2|96327.2|96334.5|96309.5|96361.7|96327.2|96333.1|96308.1|51
1647000080000|2022-03-11 12:01:20|96335.1|96310.1|96326.3|96301.3|96336.4|96310.1|96322.6|96286.4|55
1647000090000|2022-03-11 12:01:30|96326.4|96301.4|96323.2|96298.2|96335.1|96310.1|96323.2|96298.2|60
1647000100000|2022-03-11 12:01:40|96322.7|96297.7|96326.9|96301.9|96330.8|96305.8|96322|96297|49
1647000110000|2022-03-11 12:01:50|96326.6|96301.6|96350.3|96325.3|96366.3|96331.4|96324.4|96299.4|60
1647000120000|2022-03-11 12:02:00|96350.4|96325.4|96366.1|96316.1|96366.1|96328.5|96346.4|96315.6|65
1647000130000|2022-03-11 12:02:10|96366.9|96316.9|96352.8|96327.8|96367.3|96332.3|96350|96316.9|63
1647000140000|2022-03-11 12:02:20|96354.1|96329.1|96343.2|96318.2|96355.9|96330.9|96341.7|96316.7|55
1647000150000|2022-03-11 12:02:30|96346.8|96321.8|96364.9|96339.9|96367.4|96342.4|96346.8|96321.8|50
1647000160000|2022-03-11 12:02:40|96365.2|96340.2|96431.2|96359.3|96492.4|96376.4|96363.5|96330.2|60
1647000170000|2022-03-11 12:02:50|96419.6|96369.6|96406.2|96356.2|96423.9|96369.6|96406.2|96351.7|60
1647000180000|2022-03-11 12:03:00|96407.1|96357.1|96412.9|96362.9|96419.6|96369.6|96407.1|96357.1|51
1647000190000|2022-03-11 12:03:10|96412.6|96362.6|96422.2|96372.2|96422.2|96372.2|96410|96360|43
1647000200000|2022-03-11 12:03:20|96423.8|96373.8|96411.8|96361.8|96423.8|96373.8|96406.8|96356.8|57
1647000210000|2022-03-11 12:03:30|96411.7|96361.7|96417.4|96367.4|96425.2|96375.2|96411.7|96361.7|58
1647000220000|2022-03-11 12:03:40|96417.6|96367.6|96406.4|96381.4|96418.7|96381.4|96404.9|96363.8|51
1647000230000|2022-03-11 12:03:50|96406.8|96381.8|96418.9|96368.9|96419.7|96381.8|96399|96363.5|50
1647000240000|2022-03-11 12:04:00|96419.1|96369.1|96410.6|96385.6|96419.1|96385.6|96402.8|96369.1|34
1647000250000|2022-03-11 12:04:10|96408|96383|96407.5|96382.5|96409.8|96384.8|96405.7|96380.7|61
1647000260000|2022-03-11 12:04:20|96407.7|96382.7|96368|96343|96413.8|96383.1|96366.5|96327.2|66
1647000270000|2022-03-11 12:04:30|96368.8|96343.8|96381.9|96331.9|96382.8|96344.5|96367|96329.3|49
1647000280000|2022-03-11 12:04:40|96382|96332|96356.9|96331.9|96382|96345.1|96356.6|96321.3|64
1647000290000|2022-03-11 12:04:50|96357|96332|96366.5|96316.5|96375|96336.5|96354.1|96316.5|58
1647000300000|2022-03-11 12:05:00|96367.3|96317.3|96366.7|96316.7|96370|96337|96351.4|96313.5|63
1647000310000|2022-03-11 12:05:10|96366.1|96316.1|96368|96318|96368.7|96318.7|96364|96314|51
1647000320000|2022-03-11 12:05:20|96368.2|96318.2|96331.6|96306.6|96368.4|96323.5|96331.6|96303.7|65
1647000330000|2022-03-11 12:05:30|96332|96307|96339.2|96314.2|96342.6|96317.6|96332|96307|67
1647000340000|2022-03-11 12:05:40|96339.1|96314.1|96334.4|96309.4|96350.8|96314.4|96316.9|96291.9|70
1647000350000|2022-03-11 12:05:50|96333.7|96308.7|96358.7|96308.7|96360|96311.6|96329.9|96295.7|75
1647000360000|2022-03-11 12:06:00|96356.1|96306.1|96340.8|96315.8|96360.7|96321.9|96337.8|96301.3|74
1647000370000|2022-03-11 12:06:10|96343.2|96318.2|96345.2|96320.2|96359.1|96334.1|96341.1|96305.3|62
1647000380000|2022-03-11 12:06:20|96342.8|96317.8|96356.1|96306.1|96356.1|96317.8|96333.9|96296.3|60
1647000390000|2022-03-11 12:06:30|96357.2|96307.2|96346.2|96321.2|96357.2|96324.5|96336.6|96301.3|64
1647000400000|2022-03-11 12:06:40|96346.8|96321.8|96337.9|96312.9|96352|96327|96331.6|96306.6|69
1647000410000|2022-03-11 12:06:50|96337.7|96312.7|96349.8|96299.8|96352.5|96322.4|96337.3|96298.3|51
1647000420000|2022-03-11 12:07:00|96349.5|96299.5|96341.2|96316.2|96355.7|96320.4|96339.8|96299.5|62
1647000430000|2022-03-11 12:07:10|96341.1|96316.1|96370|96320|96391.4|96341.4|96341.1|96307.3|66
1647000440000|2022-03-11 12:07:20|96369.9|96319.9|96374|96324|96380|96337.8|96362.1|96319.4|63
1647000450000|2022-03-11 12:07:30|96373.3|96323.3|96371|96321|96376.2|96341.3|96354.9|96318|64
1647000460000|2022-03-11 12:07:40|96371.6|96321.6|96349|96299|96373.5|96337.9|96348.5|96298.5|65
1647000470000|2022-03-11 12:07:50|96348.8|96298.8|96333.5|96283.5|96359.2|96320.5|96333.3|96283.3|69
1647000480000|2022-03-11 12:08:00|96335.2|96285.2|96363.4|96313.4|96387.1|96337.1|96317.7|96281.9|76
1647000490000|2022-03-11 12:08:10|96362.8|96312.8|96371.5|96321.5|96374.8|96324.8|96352.9|96302.9|79
1647000500000|2022-03-11 12:08:20|96371.9|96321.9|96364.1|96314.1|96373.7|96329.2|96352.7|96314.1|72
1647000510000|2022-03-11 12:08:30|96363.8|96313.8|96361|96311|96365.2|96318.8|96343.8|96301.3|71
1647000520000|2022-03-11 12:08:40|96361.6|96311.6|96367|96342|96383.4|96343.3|96348.8|96311.6|66
1647000530000|2022-03-11 12:08:50|96379.4|96329.4|96372.8|96322.8|96379.4|96329.4|96369.6|96319.6|67
1647000540000|2022-03-11 12:09:00|96372.5|96322.5|96366.9|96316.9|96377.5|96332.4|96350.2|96311.9|72
1647000550000|2022-03-11 12:09:10|96366.2|96316.2|96365|96340|96376.5|96342|96360.3|96316.1|67
1647000560000|2022-03-11 12:09:20|96365.4|96340.4|96365.1|96340.1|96367.9|96342.9|96361.6|96336.6|65
1647000570000|2022-03-11 12:09:30|96365.5|96340.5|96354.5|96329.5|96367.1|96342.1|96353.1|96328.1|45
1647000580000|2022-03-11 12:09:40|96353.9|96328.9|96346.4|96321.4|96354.6|96329.6|96337.9|96312.9|62
1647000590000|2022-03-11 12:09:50|96345.1|96320.1|96356.6|96331.6|96359.2|96334.2|96336|96311|70
1647000600000|2022-03-11 12:10:00|96357.3|96332.3|96357.2|96332.2|96360.8|96335.8|96354|96329|71
1647000610000|2022-03-11 12:10:10|96357.3|96332.3|96390.8|96365.8|96393.6|96368.6|96353.3|96328.3|66
1647000620000|2022-03-11 12:10:20|96391.4|96366.4|96387.6|96362.6|96405|96366.4|96383.3|96355|72
1647000630000|2022-03-11 12:10:30|96387.4|96362.4|96384.8|96359.8|96390.1|96365.1|96383.5|96358.5|66
1647000640000|2022-03-11 12:10:40|96384.3|96359.3|96391.2|96366.2|96393.6|96368.6|96383.9|96358.9|58
1647000650000|2022-03-11 12:10:50|96390.8|96365.8|96395.8|96370.8|96407.8|96382.8|96389.9|96364.9|65
1647000660000|2022-03-11 12:11:00|96397|96372|96380.3|96355.3|96397|96372|96378.9|96353.9|68
1647000670000|2022-03-11 12:11:10|96379.6|96354.6|96367.9|96342.9|96382.1|96357.1|96364.2|96339.2|61
1647000680000|2022-03-11 12:11:20|96368.4|96343.4|96363.4|96338.4|96369.5|96344.5|96360.6|96335.6|59
1647000690000|2022-03-11 12:11:30|96363|96338|96362.2|96337.2|96373.2|96348.2|96357.8|96332.8|56
1647000700000|2022-03-11 12:11:40|96363.6|96338.6|96327.7|96302.7|96367.2|96342.2|96327.2|96288.8|55
1647000710000|2022-03-11 12:11:50|96327.1|96302.1|96374.9|96324.9|96378.8|96344.5|96326.1|96288|59
1647000720000|2022-03-11 12:12:00|96375.7|96325.7|96391.8|96341.8|96399.3|96362.2|96375.3|96325.3|76
1647000730000|2022-03-11 12:12:10|96392|96342|96399.5|96349.5|96400.6|96357.9|96382.6|96338.1|63
1647000740000|2022-03-11 12:12:20|96399.9|96349.9|96414|96389|96422.4|96389|96399.9|96349.9|71
1647000750000|2022-03-11 12:12:30|96411.6|96386.6|96386.5|96361.5|96411.6|96386.6|96384.8|96352.2|63
1647000760000|2022-03-11 12:12:40|96386.6|96361.6|96394.2|96344.2|96395.4|96362.3|96376.7|96339.2|69
1647000770000|2022-03-11 12:12:50|96394.3|96344.3|96371.6|96346.6|96394.7|96354|96370.1|96343.7|56
1647000780000|2022-03-11 12:13:00|96371.9|96346.9|96372.5|96347.5|96374.1|96349.1|96369.7|96344.7|57
1647000790000|2022-03-11 12:13:10|96373.7|96348.7|96360.8|96335.8|96379.2|96348.9|96349.3|96313.1|63
1647000800000|2022-03-11 12:13:20|96359.1|96334.1|96343.4|96318.4|96365.4|96337.2|96341.6|96310.4|68
1647000810000|2022-03-11 12:13:30|96342.3|96317.3|96343.3|96318.3|96345.2|96320.2|96341.2|96316.2|48
1647000820000|2022-03-11 12:13:40|96343.2|96318.2|96344.2|96319.2|96344.6|96319.6|96341.2|96316.2|49
1647000830000|2022-03-11 12:13:50|96344.3|96319.3|96339.9|96314.9|96344.5|96319.5|96339.5|96314.5|50
1647000840000|2022-03-11 12:14:00|96340.6|96315.6|96326.1|96301.1|96342.7|96317.7|96322.8|96297.8|66
1647000850000|2022-03-11 12:14:10|96322.2|96297.2|96325|96300|96331.8|96306.8|96322.2|96297.2|64
1647000860000|2022-03-11 12:14:20|96326.4|96301.4|96326.5|96301.5|96330.6|96305.6|96326|96301|55
1647000870000|2022-03-11 12:14:30|96324.6|96299.6|96327.9|96302.9|96340.7|96315.7|96323.8|96298.8|64
1647000880000|2022-03-11 12:14:40|96320.7|96295.7|96275.2|96250.2|96321.6|96295.7|96275.2|96237.6|76
1647000890000|2022-03-11 12:14:50|96274|96249|96300|96275|96301|96276|96274|96238.9|73
1647000900000|2022-03-11 12:15:00|96298.8|96273.8|96328.3|96303.3|96328.3|96303.3|96298.8|96270.9|75
1647000910000|2022-03-11 12:15:10|96329.7|96304.7|96350.1|96325.1|96350.8|96325.8|96326.1|96301.1|69
1647000920000|2022-03-11 12:15:20|96350.3|96325.3|96343.1|96318.1|96353.9|96328.9|96338.3|96313.3|63
1647000930000|2022-03-11 12:15:30|96344.3|96319.3|96345.9|96320.9|96351.5|96321.9|96333.1|96300.7|69
1647000940000|2022-03-11 12:15:40|96347.1|96322.1|96350.7|96325.7|96355.3|96330.3|96347.1|96322.1|56
1647000950000|2022-03-11 12:15:50|96349.6|96324.6|96345.9|96320.9|96349.8|96324.8|96344.4|96319.4|65
1647000960000|2022-03-11 12:16:00|96344.8|96319.8|96343.5|96318.5|96348.7|96323.7|96342.5|96317.5|56
1647000970000|2022-03-11 12:16:10|96343.7|96318.7|96313.1|96288.1|96348.2|96323.2|96312.4|96287.4|58
1647000980000|2022-03-11 12:16:20|96312.7|96287.7|96305.7|96280.7|96320.2|96289.2|96304.9|96270.2|65
1647000990000|2022-03-11 12:16:30|96305.6|96280.6|96302|96277|96321.1|96284.1|96301.2|96271.1|63
1647001000000|2022-03-11 12:16:40|96301|96276|96298.7|96273.7|96303.4|96278.4|96296.9|96271.9|56
1647001010000|2022-03-11 12:16:50|96299|96274|96292.5|96267.5|96299.3|96274.3|96289.9|96264.9|60
1647001020000|2022-03-11 12:17:00|96293|96268|96284.1|96259.1|96300.6|96268|96276.5|96240.9|64
1647001030000|2022-03-11 12:17:10|96284.3|96259.3|96292.3|96267.3|96292.3|96267.3|96279|96254|65
1647001040000|2022-03-11 12:17:20|96292.6|96267.6|96289.1|96264.1|96292.6|96267.6|96283.3|96258.3|62
1647001050000|2022-03-11 12:17:30|96288.7|96263.7|96288|96263|96289.9|96264.9|96281.6|96256.6|53
1647001060000|2022-03-11 12:17:40|96287.5|96262.5|96287.8|96262.8|96289.3|96264.3|96282.7|96257.7|58
1647001070000|2022-03-11 12:17:50|96287.7|96262.7|96288.2|96263.2|96290.3|96265.3|96283.4|96258.4|67
1647001080000|2022-03-11 12:18:00|96286.2|96261.2|96275.3|96250.3|96305.8|96280.8|96275.3|96250.3|67
1647001090000|2022-03-11 12:18:10|96273.7|96248.7|96257.5|96232.5|96276.1|96250.1|96255.4|96226.1|66
1647001100000|2022-03-11 12:18:20|96274|96249|96248.2|96223.2|96276.3|96251.3|96248|96223|72
1647001110000|2022-03-11 12:18:30|96249|96224|96251.1|96226.1|96260.6|96235.6|96245.5|96220.5|56
1647001120000|2022-03-11 12:18:40|96251.5|96226.5|96244.5|96219.5|96256.6|96231.6|96239.3|96214.3|66
1647001130000|2022-03-11 12:18:50|96246.3|96221.3|96244.7|96219.7|96266.5|96235.9|96237.4|96212.4|72
1647001140000|2022-03-11 12:19:00|96244.1|96219.1|96241.2|96216.2|96249.9|96224.9|96241.2|96216.2|60
1647001150000|2022-03-11 12:19:10|96241.4|96216.4|96264.7|96239.7|96266.9|96241.9|96240.3|96215.3|51
1647001160000|2022-03-11 12:19:20|96265.7|96240.7|96294.8|96269.8|96295.4|96270.4|96265.7|96240.7|59
1647001170000|2022-03-11 12:19:30|96294.9|96269.9|96300.3|96275.3|96301.2|96276.2|96288|96263|66
1647001180000|2022-03-11 12:19:40|96304.1|96279.1|96334.8|96309.8|96334.8|96309.8|96304.1|96279.1|67
1647001190000|2022-03-11 12:19:50|96334.7|96309.7|96327.8|96302.8|96337.6|96312.6|96327.1|96302.1|61
1647001200000|2022-03-11 12:20:00|96327.3|96302.3|96303.5|96278.5|96329.7|96304.7|96302.7|96277.7|64
1647001210000|2022-03-11 12:20:10|96306|96281|96310.3|96285.3|96320.4|96286.7|96305.6|96266.8|67
1647001220000|2022-03-11 12:20:20|96311.1|96286.1|96326|96301|96338.3|96306.1|96310.4|96285.4|70
1647001230000|2022-03-11 12:20:30|96325|96300|96338.3|96313.3|96339.5|96313.3|96322.5|96288.4|59
1647001240000|2022-03-11 12:20:40|96337.8|96312.8|96330.8|96305.8|96337.8|96312.8|96330.6|96305.6|47
1647001250000|2022-03-11 12:20:50|96333.9|96308.9|96288.9|96263.9|96333.9|96308.9|96286|96250.6|64
1647001260000|2022-03-11 12:21:00|96289.2|96264.2|96315.5|96265.5|96319.6|96282.9|96281.1|96256.1|58
1647001270000|2022-03-11 12:21:10|96316.2|96266.2|96288.7|96263.7|96316.9|96280.1|96288.7|96263.7|53
1647001280000|2022-03-11 12:21:20|96287.7|96262.7|96286.1|96236.1|96292.3|96267.3|96274.5|96234.7|59
1647001290000|2022-03-11 12:21:30|96286.9|96236.9|96280.8|96230.8|96287.5|96246.2|96251.1|96212.7|72
1647001300000|2022-03-11 12:21:40|96279.9|96229.9|96280|96230|96283.8|96242|96262.9|96226.7|61
1647001310000|2022-03-11 12:21:50|96279.8|96229.8|96255.6|96230.6|96280.6|96242.3|96237.3|96197.3|68
1647001320000|2022-03-11 12:22:00|96254.8|96229.8|96294.8|96244.8|96297.3|96261.8|96252.4|96220.9|71
1647001330000|2022-03-11 12:22:10|96296.2|96246.2|96285.8|96260.8|96304.6|96269.7|96282.6|96244.8|61
1647001340000|2022-03-11 12:22:20|96285.6|96260.6|96296.8|96271.8|96299.7|96271.8|96284.5|96248.5|54
1647001350000|2022-03-11 12:22:30|96310.2|96260.2|96303.9|96253.9|96312.7|96271.4|96284.5|96245.4|63
1647001360000|2022-03-11 12:22:40|96294.4|96269.4|96274.7|96249.7|96309.4|96269.4|96274.7|96239.7|71
1647001370000|2022-03-11 12:22:50|96276.4|96251.4|96300.8|96275.8|96301.5|96276.5|96275.2|96233.9|55
1647001380000|2022-03-11 12:23:00|96298.5|96273.5|96300.9|96275.9|96306.4|96281.4|96298.5|96273.5|41
1647001390000|2022-03-11 12:23:10|96300.8|96275.8|96325.4|96300.4|96336.8|96301.4|96300.8|96275.8|68
1647001400000|2022-03-11 12:23:20|96325.2|96300.2|96350.7|96300.7|96351.1|96312.1|96325.2|96288.2|63
1647001410000|2022-03-11 12:23:30|96350.5|96300.5|96382.6|96332.6|96386.6|96345.2|96349.4|96299.4|65
1647001420000|2022-03-11 12:23:40|96386.4|96336.4|96385.8|96335.8|96388.2|96338.2|96381.6|96331.6|52
1647001430000|2022-03-11 12:23:50|96385.2|96335.2|96376.3|96326.3|96385.2|96336.4|96360.7|96318.8|46
1647001440000|2022-03-11 12:24:00|96376|96326|96356.2|96331.2|96376|96340.3|96355.2|96315.4|41
1647001450000|2022-03-11 12:24:10|96356.4|96331.4|96359.5|96334.5|96360|96335|96356.4|96331.4|38
1647001460000|2022-03-11 12:24:20|96358.2|96333.2|96377.1|96327.1|96378.8|96336.1|96357.7|96323.3|43
1647001470000|2022-03-11 12:24:30|96377.3|96327.3|96413.5|96363.5|96414|96372.8|96360.1|96324.4|62
1647001480000|2022-03-11 12:24:40|96414.8|96364.8|96404.5|96379.5|96422.3|96386.6|96404.4|96364.8|51
1647001490000|2022-03-11 12:24:50|96404.3|96379.3|96412.7|96387.7|96417.6|96387.7|96400.6|96364.4|53
1647001500000|2022-03-11 12:25:00|96411.6|96386.6|96437.3|96412.3|96449.7|96415|96411.6|96376.5|61
1647001510000|2022-03-11 12:25:10|96437.8|96412.8|96437.3|96387.3|96443.6|96414.6|96429.2|96384.7|63
1647001520000|2022-03-11 12:25:20|96439.1|96389.1|96453.7|96428.7|96463.8|96428.7|96431.8|96389.1|58
1647001530000|2022-03-11 12:25:30|96452.6|96427.6|96453.4|96428.4|96466.8|96429.5|96449.9|96415.5|47
1647001540000|2022-03-11 12:25:40|96448.7|96423.7|96481.3|96431.3|96481.9|96442.7|96437.6|96401.3|76
1647001550000|2022-03-11 12:25:50|96481.1|96431.1|96466.9|96441.9|96483|96445.4|96465.5|96427.7|53
1647001560000|2022-03-11 12:26:00|96467.8|96442.8|96471.5|96446.5|96472.5|96447.5|96466.5|96441.5|36
1647001570000|2022-03-11 12:26:10|96474.9|96449.9|96483.4|96458.4|96495.7|96459.2|96474.9|96442.1|55
1647001580000|2022-03-11 12:26:20|96483.7|96458.7|96484.9|96459.9|96496.9|96461.9|96478.3|96444.8|49
1647001590000|2022-03-11 12:26:30|96485.2|96460.2|96486.5|96461.5|96487.4|96462.4|96480.5|96455.5|45
1647001600000|2022-03-11 12:26:40|96487.1|96462.1|96481.4|96456.4|96487.1|96462.1|96480|96455|47
1647001610000|2022-03-11 12:26:50|96481.3|96456.3|96465|96440|96486.1|96461.1|96462.7|96437.7|65
1647001620000|2022-03-11 12:27:00|96465.3|96440.3|96466.9|96441.9|96479.9|96454.9|96465.1|96440.1|59
1647001630000|2022-03-11 12:27:10|96466|96441|96466.4|96441.4|96472.3|96447.3|96462.3|96437.3|58
1647001640000|2022-03-11 12:27:20|96466.5|96441.5|96468.4|96443.4|96474.1|96449.1|96465.6|96440.6|48
1647001650000|2022-03-11 12:27:30|96468.8|96443.8|96476.5|96451.5|96478.2|96453.2|96468.8|96443.8|60
1647001660000|2022-03-11 12:27:40|96476.3|96451.3|96487.2|96462.2|96487.3|96462.3|96475|96450|64
1647001670000|2022-03-11 12:27:50|96487.1|96462.1|96502.6|96477.6|96505.5|96480.5|96486.5|96461.5|67
1647001680000|2022-03-11 12:28:00|96502.5|96477.5|96501.6|96476.6|96503.9|96478.9|96498.2|96473.2|45
1647001690000|2022-03-11 12:28:10|96501.8|96476.8|96495.1|96470.1|96502|96477|96495.1|96470.1|56
1647001700000|2022-03-11 12:28:20|96492.1|96467.1|96503.9|96478.9|96504.4|96479.4|96487.8|96462.8|49
1647001710000|2022-03-11 12:28:30|96504.2|96479.2|96510.9|96460.9|96511.8|96479.2|96493.2|96460.9|60
1647001720000|2022-03-11 12:28:40|96511.1|96461.1|96501.7|96476.7|96521|96482.5|96501.5|96460.7|49
1647001730000|2022-03-11 12:28:50|96501.5|96476.5|96501.3|96476.3|96502.4|96477.4|96495.2|96470.2|58
1647001740000|2022-03-11 12:29:00|96501.1|96476.1|96483.8|96458.8|96501.1|96476.1|96464.7|96428.5|66
1647001750000|2022-03-11 12:29:10|96483.9|96458.9|96497.9|96472.9|96508.6|96472.9|96472.9|96447.2|68
1647001760000|2022-03-11 12:29:20|96498.1|96473.1|96475.3|96450.3|96505|96480|96475.3|96450.3|67
1647001770000|2022-03-11 12:29:30|96475.4|96450.4|96455.2|96430.2|96489.5|96451.6|96453.8|96428.8|67
1647001780000|2022-03-11 12:29:40|96456.1|96431.1|96439.7|96414.7|96462.2|96431.1|96434.3|96402.2|68
1647001790000|2022-03-11 12:29:50|96440.4|96415.4|96438.8|96413.8|96444.9|96419.9|96436|96411|60
1647001800000|2022-03-11 12:30:00|96438.5|96413.5|96450.2|96425.2|96452.7|96427.7|96431.9|96396|66
1647001810000|2022-03-11 12:30:10|96451.2|96426.2|96428.5|96403.5|96451.2|96426.2|96428|96403|74
1647001820000|2022-03-11 12:30:20|96429|96404|96438.1|96413.1|96441.3|96416.3|96427.2|96402.2|68
1647001830000|2022-03-11 12:30:30|96441.7|96416.7|96432.1|96407.1|96441.7|96416.7|96416.3|96391.3|68
1647001840000|2022-03-11 12:30:40|96428.9|96403.9|96401.8|96376.8|96432.9|96407.9|96399.6|96374.6|64
1647001850000|2022-03-11 12:30:50|96402.3|96377.3|96398.6|96373.6|96403.5|96378.5|96393.7|96368.7|67
1647001860000|2022-03-11 12:31:00|96398|96373|96396.8|96371.8|96412.9|96387.9|96396.8|96371.8|55
1647001870000|2022-03-11 12:31:10|96392.5|96367.5|96398.5|96373.5|96398.5|96373.5|96382.3|96345.6|66
1647001880000|2022-03-11 12:31:20|96407.9|96382.9|96393.4|96368.4|96411.8|96386.8|96392.7|96367.7|69
1647001890000|2022-03-11 12:31:30|96392.9|96367.9|96386.4|96361.4|96393.8|96368.8|96384.5|96359.5|70
1647001900000|2022-03-11 12:31:40|96385.9|96360.9|96378.1|96353.1|96385.9|96360.9|96363.8|96338.8|71
1647001910000|2022-03-11 12:31:50|96377.9|96352.9|96383.1|96358.1|96385.1|96360.1|96376.7|96351.7|51
1647001920000|2022-03-11 12:32:00|96383.4|96358.4|96387.7|96362.7|96389.5|96364.5|96372.5|96347.5|67
1647001930000|2022-03-11 12:32:10|96388.2|96363.2|96388.4|96363.4|96391.4|96366.4|96386.1|96361.1|58
1647001940000|2022-03-11 12:32:20|96390|96365|96396.1|96371.1|96403.4|96371.1|96387.1|96353.4|52
1647001950000|2022-03-11 12:32:30|96393.3|96368.3|96394.3|96369.3|96399.2|96374.2|96393.3|96368.3|59
1647001960000|2022-03-11 12:32:40|96394.5|96369.5|96396.9|96371.9|96398.1|96373.1|96381|96356|63
1647001970000|2022-03-11 12:32:50|96395.3|96370.3|96388.9|96363.9|96400.6|96375.6|96385.3|96360.3|65
1647001980000|2022-03-11 12:33:00|96388.8|96363.8|96311|96261|96390.2|96364.5|96305.6|96256.8|74
1647001990000|2022-03-11 12:33:10|96309.9|96259.9|96329.2|96279.2|96330|96289.9|96296.4|96256.5|70
1647002000000|2022-03-11 12:33:20|96328.9|96278.9|96354.8|96304.8|96354.8|96304.8|96313.8|96275.3|62
1647002010000|2022-03-11 12:33:30|96336.4|96311.4|96315.3|96265.3|96355.7|96312.6|96297.1|96264.8|71
1647002020000|2022-03-11 12:33:40|96315.2|96265.2|96309.2|96284.2|96319.8|96284.2|96299.3|96262.2|62
1647002030000|2022-03-11 12:33:50|96309|96284|96313.9|96288.9|96360.4|96311.8|96309|96274.8|71
1647002040000|2022-03-11 12:34:00|96314.4|96289.4|96319.1|96294.1|96333.4|96297.4|96312.2|96276.6|68
1647002050000|2022-03-11 12:34:10|96319.8|96294.8|96319.8|96294.8|96341.7|96306.6|96316.1|96280.4|65
1647002060000|2022-03-11 12:34:20|96320.6|96295.6|96330.2|96305.2|96335.7|96310.7|96320.6|96295.6|65
1647002070000|2022-03-11 12:34:30|96331.3|96306.3|96325.5|96300.5|96345.6|96307.8|96325.5|96289.4|57
1647002080000|2022-03-11 12:34:40|96322|96297|96332.3|96282.3|96335.4|96297|96320.1|96278|58
1647002090000|2022-03-11 12:34:50|96332.4|96282.4|96317.9|96267.9|96335|96285|96306.1|96267.3|50
1647002100000|2022-03-11 12:35:00|96321.9|96271.9|96311.5|96286.5|96322.3|96286.5|96304.7|96267.6|48
1647002110000|2022-03-11 12:35:10|96312.2|96287.2|96333.7|96308.7|96334.7|96309.7|96309.8|96284.8|61
1647002120000|2022-03-11 12:35:20|96334.7|96309.7|96333.9|96308.9|96338.4|96313.4|96330.2|96305.2|60
1647002130000|2022-03-11 12:35:30|96334.3|96309.3|96316.7|96291.7|96336.3|96311.3|96313.8|96288.8|69
1647002140000|2022-03-11 12:35:40|96316.1|96291.1|96319.9|96269.9|96330.2|96291.1|96303.5|96265.1|59
1647002150000|2022-03-11 12:35:50|96319.5|96269.5|96312.1|96262.1|96322.1|96272.1|96309.9|96259.9|63
1647002160000|2022-03-11 12:36:00|96311.2|96261.2|96315.8|96265.8|96323.4|96288.6|96302.1|96260.8|60
1647002170000|2022-03-11 12:36:10|96315.2|96265.2|96334.4|96284.4|96336|96286|96302.6|96264.3|46
1647002180000|2022-03-11 12:36:20|96335.3|96285.3|96345.6|96295.6|96349.5|96299.5|96333.5|96283.5|49
1647002190000|2022-03-11 12:36:30|96345.5|96295.5|96358.4|96308.4|96369.5|96328.9|96344|96295.5|61
1647002200000|2022-03-11 12:36:40|96338|96313|96352.8|96302.8|96364.9|96319.3|96338|96298.9|63
1647002210000|2022-03-11 12:36:50|96352.9|96302.9|96351.8|96301.8|96354|96304|96350.1|96300.1|36
1647002220000|2022-03-11 12:37:00|96352|96302|96322.1|96297.1|96353|96306.3|96321.3|96284.1|57
1647002230000|2022-03-11 12:37:10|96323.8|96298.8|96345.9|96295.9|96345.9|96299.9|96323.8|96286.4|62
1647002240000|2022-03-11 12:37:20|96345.4|96295.4|96365.9|96340.9|96372.2|96340.9|96335.3|96294.9|62
1647002250000|2022-03-11 12:37:30|96363.4|96338.4|96343.8|96318.8|96363.9|96338.9|96343.8|96305.8|64
1647002260000|2022-03-11 12:37:40|96345.1|96320.1|96358|96308|96360.3|96323|96343.9|96308|56
1647002270000|2022-03-11 12:37:50|96357.2|96307.2|96341.1|96316.1|96360.3|96318.2|96340.8|96307|49
1647002280000|2022-03-11 12:38:00|96353.8|96303.8|96335.8|96310.8|96354.3|96316.4|96333.4|96303.8|56
1647002290000|2022-03-11 12:38:10|96335.5|96310.5|96332.5|96307.5|96348.5|96315|96331.3|96293.1|58
1647002300000|2022-03-11 12:38:20|96332.1|96307.1|96333.2|96308.2|96357.9|96320.8|96332|96306.8|63
1647002310000|2022-03-11 12:38:30|96333.5|96308.5|96329.9|96304.9|96333.5|96308.5|96328.8|96303.8|42
1647002320000|2022-03-11 12:38:40|96329.6|96304.6|96337.5|96312.5|96352.9|96318.6|96329.6|96301.4|52
1647002330000|2022-03-11 12:38:50|96336.8|96311.8|96345.5|96320.5|96359.6|96324.4|96336.8|96299.2|51
1647002340000|2022-03-11 12:39:00|96345.2|96320.2|96337.9|96312.9|96358.8|96325.2|96335.9|96306.6|63
1647002350000|2022-03-11 12:39:10|96337.7|96312.7|96339.2|96314.2|96342.6|96317.6|96337.7|96312.7|47
1647002360000|2022-03-11 12:39:20|96339.1|96314.1|96349.1|96299.1|96349.5|96314.1|96334.6|96298.5|53
1647002370000|2022-03-11 12:39:30|96349.3|96299.3|96331.8|96306.8|96349.3|96310.1|96325.5|96293.4|56
1647002380000|2022-03-11 12:39:40|96331.6|96306.6|96338.3|96313.3|96338.7|96313.7|96330.6|96305.6|43
1647002390000|2022-03-11 12:39:50|96338.5|96313.5|96328.3|96303.3|96355.7|96318.8|96327.4|96300.1|52
1647002400000|2022-03-11 12:40:00|96328.5|96303.5|96339.9|96314.9|96353.3|96316.6|96327.6|96302.5|64
1647002410000|2022-03-11 12:40:10|96339.8|96314.8|96341.3|96316.3|96342.6|96317.6|96339.3|96314.3|38
1647002420000|2022-03-11 12:40:20|96341.7|96316.7|96342.8|96317.8|96348|96323|96341.7|96316.7|64
1647002430000|2022-03-11 12:40:30|96342.9|96317.9|96345.7|96320.7|96346|96321|96341.8|96316.8|43
1647002440000|2022-03-11 12:40:40|96345.8|96320.8|96333.9|96308.9|96348.5|96320.9|96331.8|96293.4|51
1647002450000|2022-03-11 12:40:50|96334|96309|96348.3|96323.3|96348.9|96323.9|96334|96297.6|68
1647002460000|2022-03-11 12:41:00|96348.2|96323.2|96343.7|96318.7|96350.3|96325.3|96342.6|96317.6|68
1647002470000|2022-03-11 12:41:10|96343.4|96318.4|96345.4|96320.4|96351.1|96326.1|96343.4|96318.4|72
1647002480000|2022-03-11 12:41:20|96345.7|96320.7|96350.5|96325.5|96351.1|96326.1|96344.9|96319.9|63
1647002490000|2022-03-11 12:41:30|96350|96325|96347|96322|96351.7|96326.7|96344|96319|59
1647002500000|2022-03-11 12:41:40|96347.5|96322.5|96344.8|96319.8|96359.4|96324|96344.8|96309|67
1647002510000|2022-03-11 12:41:50|96345.5|96320.5|96344.3|96319.3|96346.1|96321.1|96342.9|96317.9|52
1647002520000|2022-03-11 12:42:00|96343.9|96318.9|96343.3|96318.3|96346.4|96321.4|96342.1|96317.1|76
1647002530000|2022-03-11 12:42:10|96344.1|96319.1|96332|96307|96345.5|96319.1|96329.8|96294.3|57
1647002540000|2022-03-11 12:42:20|96332.4|96307.4|96345.7|96320.7|96350.7|96325.7|96330.3|96305.3|76
1647002550000|2022-03-11 12:42:30|96346.3|96321.3|96349|96324|96352.1|96327.1|96345|96320|66
1647002560000|2022-03-11 12:42:40|96350|96325|96375.8|96325.8|96383.6|96341.7|96345.3|96320.3|76
1647002570000|2022-03-11 12:42:50|96375.7|96325.7|96382.1|96357.1|96398.4|96362.9|96368.1|96324.7|69
1647002580000|2022-03-11 12:43:00|96382.5|96357.5|96385.7|96360.7|96396.2|96362.9|96379.8|96339.6|56
1647002590000|2022-03-11 12:43:10|96386|96361|96403.1|96353.1|96403.4|96365.3|96384.2|96349.7|58
1647002600000|2022-03-11 12:43:20|96402.6|96352.6|96383.1|96358.1|96405.6|96368.9|96383.1|96349.8|58
1647002610000|2022-03-11 12:43:30|96383.6|96358.6|96403|96353|96403.5|96365.2|96383.6|96348.6|55
1647002620000|2022-03-11 12:43:40|96403.2|96353.2|96404.1|96354.1|96405|96367.6|96390.7|96352.6|45
1647002630000|2022-03-11 12:43:50|96392.6|96367.6|96390.1|96365.1|96392.8|96367.8|96388.7|96363.7|33
1647002640000|2022-03-11 12:44:00|96389.1|96364.1|96393.6|96368.6|96393.6|96368.6|96386.8|96361.8|55
1647002650000|2022-03-11 12:44:10|96393.1|96368.1|96432.8|96407.8|96443.1|96407.8|96390.7|96365.7|64
1647002660000|2022-03-11 12:44:20|96432.7|96407.7|96446.9|96396.9|96455.2|96416.3|96429.1|96392.6|60
1647002670000|2022-03-11 12:44:30|96446.7|96396.7|96445.7|96395.7|96447.5|96410.2|96423.9|96385.8|60
1647002680000|2022-03-11 12:44:40|96445.4|96395.4|96443.5|96393.5|96446.6|96408.2|96429.6|96391.3|53
1647002690000|2022-03-11 12:44:50|96443.8|96393.8|96416.8|96391.8|96443.8|96394.8|96413.3|96373.9|69
1647002700000|2022-03-11 12:45:00|96417|96392|96425.3|96400.3|96440.5|96402.7|96416.9|96379.5|59
1647002710000|2022-03-11 12:45:10|96425.1|96400.1|96437.3|96387.3|96439.2|96403.9|96423.3|96387.3|54
1647002720000|2022-03-11 12:45:20|96437.4|96387.4|96425.5|96375.5|96439.5|96400.6|96416.7|96375.5|57
1647002730000|2022-03-11 12:45:30|96426.6|96376.6|96407.9|96382.9|96428.4|96383.7|96407.9|96371.4|37
1647002740000|2022-03-11 12:45:40|96408.4|96383.4|96419.7|96369.7|96419.7|96383.8|96403.7|96365.8|51
1647002750000|2022-03-11 12:45:50|96417|96367|96427.5|96377.5|96427.7|96389.8|96402.3|96365.6|61
1647002760000|2022-03-11 12:46:00|96426.9|96376.9|96462.1|96437.1|96475.6|96441.4|96411|96376.9|67
1647002770000|2022-03-11 12:46:10|96461.6|96436.6|96484.5|96434.5|96496.9|96458.7|96460.2|96423.1|73
1647002780000|2022-03-11 12:46:20|96485.1|96435.1|96494.2|96469.2|96495|96470|96474.1|96433.4|74
1647002790000|2022-03-11 12:46:30|96492.8|96467.8|96509.7|96459.7|96509.7|96471.4|96491.7|96459.5|72
1647002800000|2022-03-11 12:46:40|96509.5|96459.5|96504.8|96479.8|96525.5|96487.3|96501.6|96459.5|64
1647002810000|2022-03-11 12:46:50|96515.4|96465.4|96503.1|96478.1|96519|96481.6|96502|96463.9|65
1647002820000|2022-03-11 12:47:00|96502.9|96477.9|96453.5|96428.5|96506.6|96478.5|96448.6|96414.9|76
1647002830000|2022-03-11 12:47:10|96451.9|96426.9|96456|96431|96471.9|96433.6|96451.2|96417.1|62
1647002840000|2022-03-11 12:47:20|96468.8|96418.8|96467.8|96417.8|96471.8|96426.1|96449.4|96408.6|60
1647002850000|2022-03-11 12:47:30|96467.3|96417.3|96458.1|96408.1|96467.3|96422.8|96442.4|96408.1|68
1647002860000|2022-03-11 12:47:40|96459|96409|96471.4|96421.4|96471.6|96421.6|96439.8|96399.1|73
1647002870000|2022-03-11 12:47:50|96471.7|96421.7|96482.8|96432.8|96483.2|96446.8|96464.4|96421.7|62
1647002880000|2022-03-11 12:48:00|96481.7|96431.7|96462.6|96437.6|96481.8|96446.9|96460.6|96430.4|70
1647002890000|2022-03-11 12:48:10|96462|96437|96454|96429|96477.2|96441.3|96453.4|96416.5|74
1647002900000|2022-03-11 12:48:20|96452.6|96427.6|96449.4|96424.4|96467.3|96429|96445.1|96413.9|66
1647002910000|2022-03-11 12:48:30|96449.6|96424.6|96450.6|96425.6|96470.2|96434.5|96446.4|96419.7|71
1647002920000|2022-03-11 12:48:40|96450.8|96425.8|96450|96425|96450.8|96425.8|96446.7|96421.7|57
1647002930000|2022-03-11 12:48:50|96451.2|96426.2|96484|96459|96484.7|96459.7|96444.4|96414.7|64
1647002940000|2022-03-11 12:49:00|96483.5|96458.5|96524.6|96474.6|96524.9|96487.9|96478.4|96452.2|72
1647002950000|2022-03-11 12:49:10|96523.9|96473.9|96518.6|96493.6|96529.5|96497.2|96512.3|96472.6|65
1647002960000|2022-03-11 12:49:20|96518.7|96493.7|96537.3|96487.3|96537.3|96497.8|96517.9|96482.7|67
1647002970000|2022-03-11 12:49:30|96536.7|96486.7|96549.2|96524.2|96560.9|96524.9|96525.2|96486.3|67
1647002980000|2022-03-11 12:49:40|96548.3|96523.3|96546.8|96521.8|96557.6|96524.8|96540|96504.3|59
1647002990000|2022-03-11 12:49:50|96547.1|96522.1|96557.3|96532.3|96569.4|96535.1|96545.9|96509.3|66
1647003000000|2022-03-11 12:50:00|96557.5|96532.5|96559.7|96534.7|96571.9|96534.7|96556|96517.4|50
1647003010000|2022-03-11 12:50:10|96559.8|96534.8|96578|96553|96579.8|96554.8|96555.6|96530.6|61
1647003020000|2022-03-11 12:50:20|96577.3|96552.3|96591.6|96566.6|96610.8|96579.8|96577.1|96552.1|63
1647003030000|2022-03-11 12:50:30|96591.9|96566.9|96601.8|96551.8|96605.6|96567.7|96579.7|96541.8|64
1647003040000|2022-03-11 12:50:40|96601.6|96551.6|96602.3|96577.3|96619.5|96581.1|96588|96551.6|61
1647003050000|2022-03-11 12:50:50|96600.5|96575.5|96593.8|96568.8|96612.9|96575.5|96592.5|96561.6|46
1647003060000|2022-03-11 12:51:00|96593.7|96568.7|96593.7|96543.7|96600.1|96571.4|96578|96540.8|65
1647003070000|2022-03-11 12:51:10|96593.3|96543.3|96560|96535|96593.3|96557|96545.7|96520.7|71
1647003080000|2022-03-11 12:51:20|96559.9|96534.9|96565.4|96540.4|96578.9|96541.8|96558.7|96521.5|65
1647003090000|2022-03-11 12:51:30|96565.3|96540.3|96571.3|96546.3|96596|96561.6|96565.2|96535.3|66
1647003100000|2022-03-11 12:51:40|96571.2|96546.2|96602.5|96552.5|96618.9|96582.3|96569.1|96540.2|74
1647003110000|2022-03-11 12:51:50|96604.1|96554.1|96590.6|96565.6|96617.8|96580.2|96590.6|96551.9|67
1647003120000|2022-03-11 12:52:00|96588|96563|96593.5|96568.5|96619.6|96580|96588|96553.1|65
1647003130000|2022-03-11 12:52:10|96594.1|96569.1|96606.6|96556.6|96607.8|96569.5|96585.8|96545|60
1647003140000|2022-03-11 12:52:20|96605.9|96555.9|96602.8|96577.8|96621.2|96581.4|96598.9|96555.6|67
1647003150000|2022-03-11 12:52:30|96600.9|96575.9|96598.4|96573.4|96614.3|96579.7|96598|96560.5|57
1647003160000|2022-03-11 12:52:40|96598.5|96573.5|96602|96577|96620.5|96585.6|96598.1|96567.8|58
1647003170000|2022-03-11 12:52:50|96603.5|96578.5|96603|96578|96605.2|96580.2|96598.8|96573.8|45
1647003180000|2022-03-11 12:53:00|96603.5|96578.5|96625.3|96600.3|96633.2|96608.2|96597.2|96566.9|62
1647003190000|2022-03-11 12:53:10|96625.6|96600.6|96613.4|96588.4|96627.9|96602.9|96612.7|96587.7|45
1647003200000|2022-03-11 12:53:20|96613.5|96588.5|96615.1|96590.1|96617.1|96592.1|96612.6|96587.6|35
1647003210000|2022-03-11 12:53:30|96615.2|96590.2|96630.3|96605.3|96637.8|96605.3|96612.8|96587.6|57
1647003220000|2022-03-11 12:53:40|96646.4|96596.4|96645.5|96595.5|96661.8|96621.2|96624.4|96586.7|65
1647003230000|2022-03-11 12:53:50|96635.2|96610.2|96696.4|96646.4|96701.5|96651.5|96626.5|96597.5|76
1647003240000|2022-03-11 12:54:00|96695.9|96645.9|96704.9|96679.9|96718.6|96683.6|96682.8|96643.1|68
1647003250000|2022-03-11 12:54:10|96704|96679|96721.4|96671.4|96723.4|96690.6|96702|96666.5|59
1647003260000|2022-03-11 12:54:20|96721.7|96671.7|96769.1|96719.1|96773.9|96723.9|96710.3|96668.7|74
1647003270000|2022-03-11 12:54:30|96768.4|96718.4|96742.3|96717.3|96768.4|96725.3|96737.8|96699|56
1647003280000|2022-03-11 12:54:40|96742|96717|96729.8|96704.8|96768.8|96727.1|96728.3|96693|71
1647003290000|2022-03-11 12:54:50|96730.1|96705.1|96724.2|96699.2|96736.3|96706.1|96722.5|96686.3|58
1647003300000|2022-03-11 12:55:00|96734.7|96684.7|96714.1|96689.1|96734.7|96698.4|96714.1|96675.3|67
1647003310000|2022-03-11 12:55:10|96716.2|96691.2|96741.6|96716.6|96752|96726.2|96715.4|96689.6|68
1647003320000|2022-03-11 12:55:20|96741.9|96716.9|96867.4|96817.4|96868.1|96818.1|96740.2|96715.2|75
1647003330000|2022-03-11 12:55:30|96866.7|96816.7|96948.1|96898.1|96958.6|96920.3|96866.7|96816.7|79
1647003340000|2022-03-11 12:55:40|96948.4|96898.4|96958.9|96908.9|96977.8|96927.8|96943.3|96893.3|78
1647003350000|2022-03-11 12:55:50|96959.5|96909.5|96941.2|96891.2|96960|96915.3|96899.3|96860.1|76
1647003360000|2022-03-11 12:56:00|96941.7|96891.7|96971.7|96921.7|96972.3|96922.3|96938.7|96888.7|74
1647003370000|2022-03-11 12:56:10|96973.1|96923.1|96945.9|96895.9|96975|96925|96934|96884|78
1647003380000|2022-03-11 12:56:20|96948.1|96898.1|96931.8|96906.8|96972.6|96922.6|96931.8|96897.3|72
1647003390000|2022-03-11 12:56:30|96931.2|96906.2|96953.9|96903.9|96958.4|96915.2|96930.7|96896.7|72
1647003400000|2022-03-11 12:56:40|96953.3|96903.3|96936.7|96911.7|96954.9|96912.4|96935.7|96898.1|68
1647003410000|2022-03-11 12:56:50|96937.2|96912.2|96947.9|96897.9|96963.2|96913.2|96936.3|96897.3|72
1647003420000|2022-03-11 12:57:00|96946.7|96896.7|96954.8|96904.8|96955.4|96905.4|96932.6|96882.6|77
1647003430000|2022-03-11 12:57:10|96954.5|96904.5|96934.1|96884.1|96965.3|96915.3|96934.1|96884.1|78
1647003440000|2022-03-11 12:57:20|96935.1|96885.1|96867.7|96817.7|96935.1|96885.1|96847.5|96797.5|76
1647003450000|2022-03-11 12:57:30|96867.1|96817.1|96874.1|96824.1|96874.7|96824.7|96862.4|96812.4|71
1647003460000|2022-03-11 12:57:40|96873.9|96823.9|96859.5|96834.5|96887.5|96837.5|96858.2|96808.6|71
1647003470000|2022-03-11 12:57:50|96859.4|96834.4|96861.6|96836.6|96868.7|96838.7|96851.2|96818.7|65
1647003480000|2022-03-11 12:58:00|96861.8|96836.8|96858.8|96808.8|96861.8|96836.8|96830.7|96782.4|76
1647003490000|2022-03-11 12:58:10|96859.2|96809.2|96841.4|96791.4|96862.9|96812.9|96841.2|96791.2|67
1647003500000|2022-03-11 12:58:20|96841.5|96791.5|96837.1|96787.1|96841.8|96798.1|96820.5|96784.3|64
1647003510000|2022-03-11 12:58:30|96836.5|96786.5|96829.1|96804.1|96836.6|96804.1|96816.3|96774.8|70
1647003520000|2022-03-11 12:58:40|96845.5|96795.5|96849|96824|96855.8|96824|96824.5|96788.9|67
1647003530000|2022-03-11 12:58:50|96848|96823|96906.3|96856.3|96916|96872.9|96841.5|96812.7|66
1647003540000|2022-03-11 12:59:00|96902.1|96852.1|96887.8|96837.8|96902.1|96853.8|96859.8|96820.6|77
1647003550000|2022-03-11 12:59:10|96889.9|96839.9|96853.8|96828.8|96889.9|96845.7|96843.7|96805.6|74
1647003560000|2022-03-11 12:59:20|96851.7|96826.7|96812.3|96787.3|96866.3|96827.9|96806.8|96771.5|78
1647003570000|2022-03-11 12:59:30|96812.1|96787.1|96827.2|96802.2|96841.7|96806.5|96810.7|96783.4|72
1647003580000|2022-03-11 12:59:40|96828.8|96803.8|96821.6|96796.6|96841.4|96808.6|96821.6|96788.3|74
1647003590000|2022-03-11 12:59:50|96820.9|96795.9|96817.3|96767.3|96829.6|96796.7|96797.8|96761|70
1647003600000|2022-03-11 13:00:00|96816.7|96766.7|96772.9|96722.9|96816.7|96784.3|96760.3|96722.6|74
1647003610000|2022-03-11 13:00:10|96771.4|96721.4|96763.2|96713.2|96771.4|96723.5|96724.3|96684.7|74
1647003620000|2022-03-11 13:00:20|96764.6|96714.6|96745.3|96720.3|96773.7|96728.5|96743.5|96701.6|77
1647003630000|2022-03-11 13:00:30|96744.8|96719.8|96751.6|96726.6|96767|96728.6|96743.2|96709.3|72
1647003640000|2022-03-11 13:00:40|96751.3|96726.3|96733.8|96683.8|96753.1|96728.1|96726.4|96676.4|73
1647003650000|2022-03-11 13:00:50|96733.7|96683.7|96751.5|96701.5|96756.7|96718.6|96733.7|96683.7|77
1647003660000|2022-03-11 13:01:00|96750.6|96700.6|96733|96708|96750.7|96717.7|96728.7|96689.9|73
1647003670000|2022-03-11 13:01:10|96729.1|96704.1|96791.3|96766.3|96807.3|96766.3|96729.1|96689.7|76
1647003680000|2022-03-11 13:01:20|96789.9|96764.9|96809.4|96759.4|96821.7|96784.5|96789.9|96753|78
1647003690000|2022-03-11 13:01:30|96793.8|96768.8|96787.8|96737.8|96802.4|96768.8|96774.4|96737.8|66
1647003700000|2022-03-11 13:01:40|96789.3|96739.3|96811.5|96761.5|96812.9|96778|96766.4|96735.9|76
1647003710000|2022-03-11 13:01:50|96811.4|96761.4|96804.9|96779.9|96813.6|96781.1|96793.2|96761.4|77
1647003720000|2022-03-11 13:02:00|96804|96779|96797.9|96772.9|96822.3|96782.4|96788.4|96753.4|76
1647003730000|2022-03-11 13:02:10|96797.2|96772.2|96803.4|96753.4|96813.6|96775.2|96787.9|96750.4|70
1647003740000|2022-03-11 13:02:20|96802.7|96752.7|96785.1|96760.1|96807.2|96773.8|96781.5|96752.5|67
1647003750000|2022-03-11 13:02:30|96783.1|96758.1|96803.2|96778.2|96819.2|96783|96780|96742.1|68
1647003760000|2022-03-11 13:02:40|96811|96786|96856|96831|96862.3|96832.4|96811|96780.3|74
1647003770000|2022-03-11 13:02:50|96855.8|96830.8|96868.3|96843.3|96877.4|96845.7|96850|96814.4|66
1647003780000|2022-03-11 13:03:00|96868.5|96843.5|96877.4|96827.4|96879.7|96843.5|96853.4|96814.4|68
1647003790000|2022-03-11 13:03:10|96876.9|96826.9|96863.4|96838.4|96879.5|96841.3|96861|96826|61
1647003800000|2022-03-11 13:03:20|96861.8|96836.8|96865.3|96840.3|96865.3|96840.3|96855.2|96830.2|60
1647003810000|2022-03-11 13:03:30|96868.9|96843.9|96848.4|96823.4|96869.5|96843.9|96845.7|96819.5|66
1647003820000|2022-03-11 13:03:40|96848.7|96823.7|96881.2|96856.2|96885|96856.2|96845.9|96820.9|73
1647003830000|2022-03-11 13:03:50|96880.2|96855.2|96844.7|96819.7|96880.2|96855.2|96843.7|96811.4|74
1647003840000|2022-03-11 13:04:00|96844.4|96819.4|96838.3|96788.3|96849.8|96821.4|96825.4|96787.2|67
1647003850000|2022-03-11 13:04:10|96826.1|96801.1|96793.5|96768.5|96831.3|96806.3|96791.4|96766.4|67
1647003860000|2022-03-11 13:04:20|96794.5|96769.5|96808.6|96783.6|96815.2|96790.2|96788.9|96763.9|74
1647003870000|2022-03-11 13:04:30|96808.9|96783.9|96792.5|96767.5|96808.9|96783.9|96791.9|96766.9|65
1647003880000|2022-03-11 13:04:40|96792.6|96767.6|96802.8|96777.8|96808.8|96783.8|96783.2|96758.2|70
1647003890000|2022-03-11 13:04:50|96802|96777|96783|96758|96803.8|96778.8|96783|96758|65
1647003900000|2022-03-11 13:05:00|96786.3|96761.3|96787.5|96737.5|96795.3|96761.4|96771.3|96730.6|74
1647003910000|2022-03-11 13:05:10|96774.2|96749.2|96830.9|96805.9|96846.5|96809.2|96774.2|96735.1|76
1647003920000|2022-03-11 13:05:20|96829.3|96804.3|96858.5|96808.5|96859.7|96822.4|96799.8|96761.1|76
1647003930000|2022-03-11 13:05:30|96860|96810|96833|96808|96861.7|96823.3|96830.3|96798|73
1647003940000|2022-03-11 13:05:40|96833.1|96808.1|96836.5|96811.5|96840|96815|96828.4|96803.4|66
1647003950000|2022-03-11 13:05:50|96835.9|96810.9|96818.8|96793.8|96853.9|96828.9|96815.5|96790.5|65
1647003960000|2022-03-11 13:06:00|96818.6|96793.6|96830.8|96780.8|96844.4|96805.4|96784.9|96759.9|78
1647003970000|2022-03-11 13:06:10|96831.5|96781.5|96864.1|96814.1|96865.6|96826.7|96820.1|96779.3|74
1647003980000|2022-03-11 13:06:20|96863.7|96813.7|96837.7|96812.7|96864.3|96814.3|96825.8|96786.5|76
1647003990000|2022-03-11 13:06:30|96837.3|96812.3|96837.2|96812.2|96872.8|96831.1|96821.7|96782.6|73
1647004000000|2022-03-11 13:06:40|96837|96812|96835.2|96785.2|96845|96812|96816.1|96778.9|70
1647004010000|2022-03-11 13:06:50|96835.8|96785.8|96805|96780|96835.8|96800.8|96800.7|96775.7|71
1647004020000|2022-03-11 13:07:00|96805.3|96780.3|96804.4|96779.4|96808.9|96783.9|96800.9|96775.9|66
1647004030000|2022-03-11 13:07:10|96802.9|96777.9|96790.6|96765.6|96809.7|96778|96787.2|96751|64
1647004040000|2022-03-11 13:07:20|96792.1|96767.1|96797.2|96772.2|96797.2|96772.2|96786.9|96761.9|67
1647004050000|2022-03-11 13:07:30|96796.6|96771.6|96792.4|96767.4|96810|96785|96787.7|96762.7|72
1647004060000|2022-03-11 13:07:40|96792.9|96767.9|96792.1|96767.1|96794.3|96769.3|96789|96764|63
1647004070000|2022-03-11 13:07:50|96791.9|96766.9|96784.3|96759.3|96792.1|96767.1|96773.1|96739.6|68
1647004080000|2022-03-11 13:08:00|96784|96759|96796.3|96771.3|96803.9|96778.9|96776.7|96751.7|73
1647004090000|2022-03-11 13:08:10|96796|96771|96783|96758|96796|96771|96779.9|96743.2|68
1647004100000|2022-03-11 13:08:20|96782.9|96757.9|96785.3|96760.3|96796.6|96765.4|96782.7|96746.3|61
1647004110000|2022-03-11 13:08:30|96785.5|96760.5|96791.6|96766.6|96798.2|96773.2|96785.5|96760.5|68
1647004120000|2022-03-11 13:08:40|96792.7|96767.7|96790.9|96765.9|96794.4|96769.4|96789.9|96764.9|50
1647004130000|2022-03-11 13:08:50|96790.8|96765.8|96788.8|96763.8|96793|96768|96788.8|96763.8|57
1647004140000|2022-03-11 13:09:00|96788.7|96763.7|96784.8|96759.8|96789.5|96764.5|96781.5|96756.5|72
1647004150000|2022-03-11 13:09:10|96788|96763|96815.6|96790.6|96817.4|96792.4|96786.1|96761.1|71
1647004160000|2022-03-11 13:09:20|96816.9|96791.9|96776.2|96751.2|96816.9|96791.9|96767.3|96742.3|73
1647004170000|2022-03-11 13:09:30|96776.7|96751.7|96790.7|96765.7|96799.2|96774.2|96776.7|96751.7|74
1647004180000|2022-03-11 13:09:40|96791.1|96766.1|96783.7|96758.7|96791.2|96766.2|96774.3|96749.3|70
1647004190000|2022-03-11 13:09:50|96784.1|96759.1|96782.9|96757.9|96789.4|96764.4|96782.4|96757.4|70
1647004200000|2022-03-11 13:10:00|96783.1|96758.1|96774.7|96749.7|96801.6|96766.8|96772.3|96747.3|71
1647004210000|2022-03-11 13:10:10|96772.4|96747.4|96757.6|96732.6|96774.5|96749.5|96756.3|96718.8|64
1647004220000|2022-03-11 13:10:20|96758.4|96733.4|96749.9|96724.9|96766.8|96735.8|96744.3|96716.8|74
1647004230000|2022-03-11 13:10:30|96751.7|96726.7|96761|96736|96764.9|96739.9|96751.5|96726.5|63
1647004240000|2022-03-11 13:10:40|96760.3|96735.3|96748.4|96723.4|96761.5|96736.5|96748.4|96723.4|49
1647004250000|2022-03-11 13:10:50|96746.7|96721.7|96766.5|96741.5|96766.5|96741.5|96743|96718|69
1647004260000|2022-03-11 13:11:00|96764.8|96739.8|96777.5|96752.5|96780.4|96755.4|96764.6|96739.6|71
1647004270000|2022-03-11 13:11:10|96777.2|96752.2|96768.5|96743.5|96777.2|96752.2|96764.8|96739.8|68
1647004280000|2022-03-11 13:11:20|96770|96745|96769.3|96744.3|96771.4|96746.4|96766|96741|60
1647004290000|2022-03-11 13:11:30|96769.5|96744.5|96800|96775|96800|96775|96760.8|96735.8|74
1647004300000|2022-03-11 13:11:40|96795.7|96770.7|96807.7|96757.7|96808.1|96783.1|96793.7|96755.3|69
1647004310000|2022-03-11 13:11:50|96808|96758|96794.7|96769.7|96809.9|96772.6|96789.6|96756.4|65
1647004320000|2022-03-11 13:12:00|96796.1|96771.1|96814.8|96789.8|96819|96794|96795.3|96770.3|63
1647004330000|2022-03-11 13:12:10|96815.1|96790.1|96814|96789|96822.4|96797.4|96804.2|96779.2|72
1647004340000|2022-03-11 13:12:20|96814.4|96789.4|96820.7|96795.7|96824.6|96799.6|96813.8|96788.8|57
1647004350000|2022-03-11 13:12:30|96825.5|96800.5|96824.1|96799.1|96843.4|96814|96824.1|96793.4|74
1647004360000|2022-03-11 13:12:40|96825|96800|96824.2|96799.2|96826|96801|96802.6|96777.6|70
1647004370000|2022-03-11 13:12:50|96824.3|96799.3|96840.1|96815.1|96845.3|96820.3|96824.2|96799.2|67
1647004380000|2022-03-11 13:13:00|96838.3|96813.3|96834.7|96809.7|96846.2|96813.3|96818.8|96793.1|74
1647004390000|2022-03-11 13:13:10|96836.1|96811.1|96873.2|96823.2|96875.4|96831.9|96833.9|96796.3|76
1647004400000|2022-03-11 13:13:20|96872.3|96822.3|96878.9|96853.9|96892.5|96855|96861.6|96822|65
1647004410000|2022-03-11 13:13:30|96878.2|96853.2|96898.7|96848.7|96905.4|96867.8|96878.1|96841|72
1647004420000|2022-03-11 13:13:40|96898.6|96848.6|96903.9|96853.9|96905.2|96869|96885.1|96843.9|69
1647004430000|2022-03-11 13:13:50|96904.1|96854.1|96920.2|96870.2|96922.4|96881.2|96901.4|96852.5|61
1647004440000|2022-03-11 13:14:00|96919.3|96869.3|96886.8|96861.8|96921.1|96883.5|96884.5|96846.3|64
1647004450000|2022-03-11 13:14:10|96886.1|96861.1|96899.2|96874.2|96908.9|96879.4|96886.1|96856.6|68
1647004460000|2022-03-11 13:14:20|96899.1|96874.1|96956.8|96906.8|96959.8|96909.8|96898.7|96869.9|74
1647004470000|2022-03-11 13:14:30|96957.5|96907.5|96944.8|96919.8|96963.6|96927.5|96941.6|96901.2|71
1647004480000|2022-03-11 13:14:40|96945.7|96920.7|96937.4|96912.4|96955.6|96920.7|96933.5|96895.2|70
1647004490000|2022-03-11 13:14:50|96937.9|96912.9|96887.7|96862.7|96942.7|96917.7|96887.7|96851|73
1647004500000|2022-03-11 13:15:00|96901.3|96851.3|96887.6|96837.6|96902.7|96861.2|96877.5|96835.3|73
1647004510000|2022-03-11 13:15:10|96888.3|96838.3|96896.9|96846.9|96900.9|96862.5|96874.2|96837.3|66
1647004520000|2022-03-11 13:15:20|96897.2|96847.2|96928.5|96878.5|96929.9|96889.8|96891.3|96844|70
1647004530000|2022-03-11 13:15:30|96925.4|96875.4|96893.8|96868.8|96925.7|96888.2|96884.6|96854.6|71
1647004540000|2022-03-11 13:15:40|96893.2|96868.2|96896.8|96871.8|96901|96876|96889|96864|64
1647004550000|2022-03-11 13:15:50|96899.2|96874.2|96902.7|96877.7|96906.7|96881.7|96899.2|96874.2|61
1647004560000|2022-03-11 13:16:00|96899.3|96874.3|96921.9|96896.9|96923|96898|96899.2|96874.2|62
1647004570000|2022-03-11 13:16:10|96923.8|96898.8|96926.4|96901.4|96926.6|96901.6|96919|96894|63
1647004580000|2022-03-11 13:16:20|96923.8|96898.8|96918.3|96893.3|96925.1|96900.1|96910.9|96885.9|73
1647004590000|2022-03-11 13:16:30|96917.9|96892.9|96915.9|96890.9|96918.5|96893.5|96907.7|96882.7|65
1647004600000|2022-03-11 13:16:40|96915.4|96890.4|96910.3|96885.3|96917.3|96892.3|96905.1|96880.1|66
1647004610000|2022-03-11 13:16:50|96910|96885|96917.2|96892.2|96918.2|96893.2|96904.5|96879.5|55
1647004620000|2022-03-11 13:17:00|96917.8|96892.8|96913.8|96888.8|96917.9|96892.9|96910.2|96885.2|54
1647004630000|2022-03-11 13:17:10|96912.8|96887.8|96926.7|96901.7|96929.2|96904.2|96902.2|96877.2|69
1647004640000|2022-03-11 13:17:20|96927.2|96902.2|96935.7|96910.7|96939.5|96914.5|96923.6|96898.6|70
1647004650000|2022-03-11 13:17:30|96935.3|96910.3|96940|96915|96940.3|96915.3|96928.5|96903.5|54
1647004660000|2022-03-11 13:17:40|96940.3|96915.3|96942.4|96917.4|96945.9|96920.9|96936.7|96911.7|56
1647004670000|2022-03-11 13:17:50|96942.7|96917.7|96943.6|96918.6|96946.2|96921.2|96933.9|96908.9|51
1647004680000|2022-03-11 13:18:00|96943.5|96918.5|96933|96908|96943.5|96918.5|96932|96907|77
1647004690000|2022-03-11 13:18:10|96933.1|96908.1|96932.3|96907.3|96935.2|96910.2|96924.6|96899.6|71
1647004700000|2022-03-11 13:18:20|96934.3|96909.3|96930.8|96905.8|96941.5|96916.5|96927.1|96902.1|69
1647004710000|2022-03-11 13:18:30|96932.1|96907.1|96912.8|96887.8|96936.3|96911.3|96912.8|96887.8|66
1647004720000|2022-03-11 13:18:40|96911|96886|96880.2|96855.2|96912.2|96887.2|96879|96854|75
1647004730000|2022-03-11 13:18:50|96878.8|96853.8|96876.8|96851.8|96880.6|96855.6|96870.1|96845.1|63
1647004740000|2022-03-11 13:19:00|96882.4|96857.4|96883.1|96858.1|96891.1|96866.1|96880.5|96855.5|59
1647004750000|2022-03-11 13:19:10|96883|96858|96879.4|96854.4|96885.1|96860.1|96878.9|96853.9|50
1647004760000|2022-03-11 13:19:20|96878.7|96853.7|96870.8|96845.8|96885.1|96860.1|96867|96842|64
1647004770000|2022-03-11 13:19:30|96872.4|96847.4|96873.2|96848.2|96883.2|96858.2|96871.5|96846.5|55
1647004780000|2022-03-11 13:19:40|96873.6|96848.6|96872.7|96847.7|96877.5|96852.5|96871.9|96846.9|48
1647004790000|2022-03-11 13:19:50|96869.1|96844.1|96881.1|96856.1|96881.1|96856.1|96854.5|96829.5|75
1647004800000|2022-03-11 13:20:00|96881.8|96856.8|96885.3|96860.3|96885.9|96860.9|96880.1|96855.1|59
1647004810000|2022-03-11 13:20:10|96885.2|96860.2|96867.7|96842.7|96885.2|96860.2|96867.6|96842.6|62
1647004820000|2022-03-11 13:20:20|96864|96839|96847.1|96822.1|96864|96839|96846.9|96821.9|51
1647004830000|2022-03-11 13:20:30|96845.2|96820.2|96834.1|96809.1|96845.2|96820.2|96816.9|96778.5|73
1647004840000|2022-03-11 13:20:40|96834|96809|96837.8|96812.8|96856.8|96821.5|96827.6|96802.6|75
1647004850000|2022-03-11 13:20:50|96847.8|96797.8|96818.2|96793.2|96847.8|96813|96817.3|96792.3|70
1647004860000|2022-03-11 13:21:00|96819.1|96794.1|96803|96778|96827.9|96802.9|96802.9|96777.9|62
1647004870000|2022-03-11 13:21:10|96803.3|96778.3|96789.2|96764.2|96803.3|96778.3|96787.1|96762.1|64
1647004880000|2022-03-11 13:21:20|96789.7|96764.7|96785.6|96760.6|96791.8|96766.8|96778|96753|62
1647004890000|2022-03-11 13:21:30|96784.3|96759.3|96798.5|96773.5|96808.8|96778.6|96774.1|96749.1|66
1647004900000|2022-03-11 13:21:40|96796.9|96771.9|96830.8|96805.8|96831.8|96806.8|96796.9|96771.9|68
1647004910000|2022-03-11 13:21:50|96829.4|96804.4|96838.8|96813.8|96843.7|96818.7|96827.6|96802.6|63
1647004920000|2022-03-11 13:22:00|96838.9|96813.9|96852.3|96827.3|96858.5|96833.5|96832.5|96807.5|69
1647004930000|2022-03-11 13:22:10|96851.5|96826.5|96844.7|96819.7|96853|96828|96844.6|96819.6|68
1647004940000|2022-03-11 13:22:20|96845.7|96820.7|96862.5|96837.5|96865|96840|96844.8|96819.8|76
1647004950000|2022-03-11 13:22:30|96865.6|96840.6|96871|96846|96875.4|96850.4|96863.6|96838.6|67
1647004960000|2022-03-11 13:22:40|96872.8|96847.8|96875.5|96850.5|96886.8|96850.5|96864.2|96836.8|69
1647004970000|2022-03-11 13:22:50|96875.3|96850.3|96882.9|96857.9|96885.5|96860.5|96867.7|96842.7|57
1647004980000|2022-03-11 13:23:00|96883|96858|96882|96857|96885.9|96860.9|96880.4|96855.4|55
1647004990000|2022-03-11 13:23:10|96883.4|96858.4|96891.8|96866.8|96895.8|96867.9|96881.3|96843.9|56
1647005000000|2022-03-11 13:23:20|96891.1|96866.1|96931.4|96906.4|96943.4|96906.4|96879.7|96844|74
1647005010000|2022-03-11 13:23:30|96930.5|96905.5|96922.9|96872.9|96939.1|96908.9|96906.2|96872.9|78
1647005020000|2022-03-11 13:23:40|96921.9|96871.9|96934.9|96884.9|96934.9|96899.3|96902.9|96866.4|70
1647005030000|2022-03-11 13:23:50|96922.4|96897.4|96919.6|96894.6|96928.7|96903.7|96919.6|96894.6|57
1647005040000|2022-03-11 13:24:00|96919|96894|96898.9|96873.9|96919|96894|96886.1|96861.1|67
1647005050000|2022-03-11 13:24:10|96900.6|96875.6|96890.1|96865.1|96901.6|96876.6|96887.9|96862.9|55
1647005060000|2022-03-11 13:24:20|96891.5|96866.5|96886.7|96861.7|96896.2|96871.2|96886.7|96861.7|49
1647005070000|2022-03-11 13:24:30|96886.5|96861.5|96880.2|96855.2|96889|96864|96877.4|96852.4|48
1647005080000|2022-03-11 13:24:40|96880.4|96855.4|96899.2|96874.2|96906.3|96876.3|96875.7|96850.7|66
1647005090000|2022-03-11 13:24:50|96900.1|96875.1|96912.1|96887.1|96914.2|96889.2|96900|96875|66
1647005100000|2022-03-11 13:25:00|96913|96888|96920.8|96895.8|96922.4|96897.4|96912.1|96887.1|53
1647005110000|2022-03-11 13:25:10|96921.7|96896.7|96922.9|96897.9|96922.9|96897.9|96920|96895|48
1647005120000|2022-03-11 13:25:20|96922.8|96897.8|96925.2|96900.2|96926|96901|96921.1|96896.1|41
1647005130000|2022-03-11 13:25:30|96924.9|96899.9|96914|96889|96925.9|96900.9|96907.2|96882.2|54
1647005140000|2022-03-11 13:25:40|96915|96890|96909.5|96884.5|96918|96893|96894.4|96869.4|71
1647005150000|2022-03-11 13:25:50|96908.7|96883.7|96905.2|96880.2|96909.5|96884.5|96902.8|96877.8|54
1647005160000|2022-03-11 13:26:00|96907.9|96882.9|96905.6|96880.6|96912.1|96887.1|96904.6|96879.6|64
1647005170000|2022-03-11 13:26:10|96906.2|96881.2|96900.3|96875.3|96906.5|96881.5|96899.4|96874.4|47
1647005180000|2022-03-11 13:26:20|96900.5|96875.5|96897.6|96872.6|96900.8|96875.8|96896.8|96871.8|47
1647005190000|2022-03-11 13:26:30|96897.9|96872.9|96893.4|96868.4|96899.6|96874.6|96893|96868|59
1647005200000|2022-03-11 13:26:40|96892.4|96867.4|96878.8|96853.8|96892.8|96867.8|96876.6|96851.6|75
1647005210000|2022-03-11 13:26:50|96879.7|96854.7|96887.1|96862.1|96890.8|96865.8|96878.3|96853.3|64
1647005220000|2022-03-11 13:27:00|96889.1|96864.1|96890.9|96865.9|96891.6|96866.6|96882.4|96857.4|64
1647005230000|2022-03-11 13:27:10|96892.5|96867.5|96886.1|96861.1|96892.5|96867.5|96885.7|96860.7|65
1647005240000|2022-03-11 13:27:20|96886.4|96861.4|96893.1|96868.1|96895.7|96870.7|96882.1|96857.1|65
1647005250000|2022-03-11 13:27:30|96894.1|96869.1|96899.3|96874.3|96901.2|96876.2|96894.1|96869.1|59
1647005260000|2022-03-11 13:27:40|96898.3|96873.3|96888.9|96863.9|96899.4|96874.4|96887.9|96862.9|44
1647005270000|2022-03-11 13:27:50|96890.7|96865.7|96891|96866|96892.4|96867.4|96889.1|96864.1|50
1647005280000|2022-03-11 13:28:00|96892|96867|96892.5|96867.5|96897.2|96872.2|96891.8|96866.8|49
1647005290000|2022-03-11 13:28:10|96892.1|96867.1|96892.4|96867.4|96893|96868|96890.5|96865.5|43
1647005300000|2022-03-11 13:28:20|96892.6|96867.6|96907|96882|96907.2|96882.2|96886.3|96861.3|39
1647005310000|2022-03-11 13:28:30|96906.4|96881.4|96908.8|96883.8|96909|96884|96904.2|96879.2|58
1647005320000|2022-03-11 13:28:40|96908.7|96883.7|96924.6|96899.6|96927.5|96902.5|96908.7|96883.7|67
1647005330000|2022-03-11 13:28:50|96928.1|96903.1|96915.4|96890.4|96950.4|96913.4|96915.4|96890.4|69
1647005340000|2022-03-11 13:29:00|96906.9|96881.9|96899.8|96874.8|96919.4|96881.9|96891.4|96865.6|76
1647005350000|2022-03-11 13:29:10|96900.2|96875.2|96894.3|96869.3|96906.7|96880.5|96890|96856.3|65
1647005360000|2022-03-11 13:29:20|96894.7|96869.7|96913|96863|96913|96883.4|96894.7|96861.3|66
1647005370000|2022-03-11 13:29:30|96900.6|96875.6|96913.7|96888.7|96936|96893.9|96900|96875|67
1647005380000|2022-03-11 13:29:40|96913.5|96888.5|96911.8|96886.8|96915.2|96890.2|96908.5|96883.5|59
1647005390000|2022-03-11 13:29:50|96911.3|96886.3|96918.6|96893.6|96919.1|96894.1|96911.3|96886.3|50
1647005400000|2022-03-11 13:30:00|96918.5|96893.5|96877.9|96852.9|96919.5|96894.5|96877.9|96852.9|74
1647005410000|2022-03-11 13:30:10|96879.4|96854.4|96877.9|96852.9|96886.9|96861.9|96877|96852|76
1647005420000|2022-03-11 13:30:20|96877.8|96852.8|96873.8|96848.8|96878.2|96853.2|96862.2|96837.2|59
1647005430000|2022-03-11 13:30:30|96870.9|96845.9|96854|96829|96872.1|96847.1|96833.3|96802.5|78
1647005440000|2022-03-11 13:30:40|96853.3|96828.3|96848.9|96823.9|96863.1|96829.3|96840.2|96811.6|58
1647005450000|2022-03-11 13:30:50|96844.4|96819.4|96821.2|96796.2|96864|96824.7|96817.4|96792.4|70
1647005460000|2022-03-11 13:31:00|96822|96797|96830.6|96805.6|96842.8|96806.2|96815.8|96790.8|62
1647005470000|2022-03-11 13:31:10|96830|96805|96811.7|96786.7|96830.9|96805.9|96810.7|96785.7|61
1647005480000|2022-03-11 13:31:20|96811.6|96786.6|96813.2|96788.2|96817.3|96792.3|96811.3|96786.3|50
1647005490000|2022-03-11 13:31:30|96812.4|96787.4|96804.9|96779.9|96812.9|96787.9|96804.4|96779.4|52
1647005500000|2022-03-11 13:31:40|96803.8|96778.8|96805.7|96780.7|96807.1|96782.1|96801.9|96776.9|48
1647005510000|2022-03-11 13:31:50|96804|96779|96807.6|96782.6|96810.5|96785.5|96803.1|96778.1|45
1647005520000|2022-03-11 13:32:00|96808.9|96783.9|96815.3|96790.3|96824|96799|96807.6|96782.6|63
1647005530000|2022-03-11 13:32:10|96818.2|96793.2|96803.5|96778.5|96818.4|96793.4|96803.4|96778.4|52
1647005540000|2022-03-11 13:32:20|96805.1|96780.1|96789.8|96764.8|96805.1|96780.1|96789.8|96764.8|62
1647005550000|2022-03-11 13:32:30|96791.1|96766.1|96788.3|96763.3|96792.3|96767.3|96787|96762|65
1647005560000|2022-03-11 13:32:40|96787.8|96762.8|96787.1|96762.1|96793|96768|96787.1|96762.1|62
1647005570000|2022-03-11 13:32:50|96786.5|96761.5|96792.2|96767.2|96792.5|96767.5|96782.4|96757.4|57
1647005580000|2022-03-11 13:33:00|96791.4|96766.4|96784.7|96759.7|96791.4|96766.4|96780.7|96755.7|58
1647005590000|2022-03-11 13:33:10|96785.4|96760.4|96784.5|96759.5|96788|96763|96782.8|96757.8|57
1647005600000|2022-03-11 13:33:20|96784.2|96759.2|96785.2|96760.2|96789.3|96764.3|96784.2|96759.2|49
1647005610000|2022-03-11 13:33:30|96785.4|96760.4|96787.9|96762.9|96789|96764|96784.8|96759.8|48
1647005620000|2022-03-11 13:33:40|96787.8|96762.8|96796.6|96771.6|96799.3|96774.3|96787.6|96762.6|56
1647005630000|2022-03-11 13:33:50|96796.7|96771.7|96786.6|96761.6|96799.3|96774.3|96785.2|96760.2|58
1647005640000|2022-03-11 13:34:00|96785.8|96760.8|96804.8|96779.8|96807.2|96782.2|96785.8|96760.8|56
1647005650000|2022-03-11 13:34:10|96808.9|96783.9|96817.7|96792.7|96825.9|96800.9|96808.4|96783.4|70
1647005660000|2022-03-11 13:34:20|96822.4|96797.4|96796.3|96771.3|96823.3|96798.3|96794.6|96769.6|65
1647005670000|2022-03-11 13:34:30|96795.8|96770.8|96833.5|96808.5|96844.2|96811.5|96795.8|96770.8|68
1647005680000|2022-03-11 13:34:40|96833.3|96808.3|96837|96812|96858.8|96825.9|96830.3|96805.3|62
1647005690000|2022-03-11 13:34:50|96837.1|96812.1|96798.2|96773.2|96837.1|96812.1|96794.9|96764.3|66
1647005700000|2022-03-11 13:35:00|96797.5|96772.5|96786.9|96761.9|96808.9|96783.9|96786.4|96761.4|69
1647005710000|2022-03-11 13:35:10|96786.4|96761.4|96795.9|96770.9|96800.4|96775.4|96786.4|96761.4|59
1647005720000|2022-03-11 13:35:20|96795.4|96770.4|96785.7|96760.7|96796|96771|96783.5|96758.5|48
1647005730000|2022-03-11 13:35:30|96784.9|96759.9|96785.2|96760.2|96790.5|96765.5|96777.4|96752.4|64
1647005740000|2022-03-11 13:35:40|96785|96760|96797.9|96772.9|96798.5|96773.5|96777.4|96752.4|63
1647005750000|2022-03-11 13:35:50|96798.4|96773.4|96790.7|96765.7|96801.3|96776.3|96788.3|96763.3|55
1647005760000|2022-03-11 13:36:00|96791.2|96766.2|96798.7|96773.7|96811.1|96774.1|96765.2|96740.2|69
1647005770000|2022-03-11 13:36:10|96797.9|96772.9|96759.7|96734.7|96798.8|96773.8|96757.1|96721.9|70
1647005780000|2022-03-11 13:36:20|96759.3|96734.3|96768.7|96743.7|96776.7|96751.7|96759|96734|67
1647005790000|2022-03-11 13:36:30|96768|96743|96756.3|96731.3|96768.4|96743.4|96752.6|96727.6|63
1647005800000|2022-03-11 13:36:40|96760|96735|96772.3|96747.3|96772.5|96747.5|96760|96735|62
1647005810000|2022-03-11 13:36:50|96773|96748|96779.8|96754.8|96779.8|96754.8|96769.4|96744.4|64
1647005820000|2022-03-11 13:37:00|96778.6|96753.6|96797.1|96772.1|96800.2|96775.2|96778.6|96753.6|73
1647005830000|2022-03-11 13:37:10|96799.2|96774.2|96774.5|96749.5|96799.6|96774.6|96773.8|96748.8|72
1647005840000|2022-03-11 13:37:20|96775.8|96750.8|96778.6|96753.6|96782.6|96757.6|96775.3|96750.3|47
1647005850000|2022-03-11 13:37:30|96778.4|96753.4|96771.4|96746.4|96778.4|96753.4|96770.7|96745.7|59
1647005860000|2022-03-11 13:37:40|96779.1|96754.1|96773.2|96748.2|96781.5|96756.5|96772.4|96747.4|57
1647005870000|2022-03-11 13:37:50|96772.1|96747.1|96768.3|96743.3|96778|96753|96767.9|96742.9|63
1647005880000|2022-03-11 13:38:00|96768.2|96743.2|96772.2|96747.2|96783.9|96758.9|96767.4|96742.4|66
1647005890000|2022-03-11 13:38:10|96771.4|96746.4|96769.7|96744.7|96777.2|96752.2|96766.5|96741.5|65
1647005900000|2022-03-11 13:38:20|96768.8|96743.8|96765.7|96740.7|96771.8|96746.8|96760.6|96735.6|57
1647005910000|2022-03-11 13:38:30|96766.7|96741.7|96759.9|96734.9|96768.9|96743.9|96759.7|96734.7|54
1647005920000|2022-03-11 13:38:40|96760.2|96735.2|96745.2|96720.2|96761.4|96736.4|96739.6|96714.6|67
1647005930000|2022-03-11 13:38:50|96745.3|96720.3|96749.9|96724.9|96753.5|96728.5|96742.9|96717.9|70
1647005940000|2022-03-11 13:39:00|96749.7|96724.7|96744.2|96719.2|96751|96726|96728.1|96703.1|64
1647005950000|2022-03-11 13:39:10|96744.4|96719.4|96751.8|96726.8|96753.2|96728.2|96744|96719|60
1647005960000|2022-03-11 13:39:20|96751.7|96726.7|96767.2|96742.2|96767.6|96742.6|96748.2|96723.2|56
1647005970000|2022-03-11 13:39:30|96767.6|96742.6|96768.9|96743.9|96776.8|96751.8|96765.5|96740.5|64
1647005980000|2022-03-11 13:39:40|96770.6|96745.6|96752.4|96727.4|96775.2|96750.2|96752.2|96727.2|68
1647005990000|2022-03-11 13:39:50|96753|96728|96737.7|96712.7|96754.7|96729.7|96737.7|96712.7|71
1647006000000|2022-03-11 13:40:00|96738.8|96713.8|96754|96729|96754|96729|96734.4|96709.4|73
1647006010000|2022-03-11 13:40:10|96755.8|96730.8|96756.2|96731.2|96758.4|96733.4|96751.1|96726.1|62
1647006020000|2022-03-11 13:40:20|96756.3|96731.3|96761|96736|96763.3|96738.3|96756|96731|63
1647006030000|2022-03-11 13:40:30|96761.7|96736.7|96762|96737|96763|96738|96755.5|96730.5|65
1647006040000|2022-03-11 13:40:40|96760.1|96735.1|96754.7|96729.7|96762.2|96737.2|96743.5|96718.5|61
1647006050000|2022-03-11 13:40:50|96754.5|96729.5|96761.9|96736.9|96764.6|96739.6|96753.6|96728.6|56
1647006060000|2022-03-11 13:41:00|96755.1|96730.1|96740.9|96715.9|96756.2|96731.2|96736|96711|64
1647006070000|2022-03-11 13:41:10|96739.2|96714.2|96749.7|96724.7|96750.2|96725.2|96732|96707|61
1647006080000|2022-03-11 13:41:20|96749.8|96724.8|96754.1|96729.1|96764.5|96739.5|96749.1|96724.1|49
1647006090000|2022-03-11 13:41:30|96754.2|96729.2|96755.7|96730.7|96765.9|96731.6|96749.2|96715.9|58
1647006100000|2022-03-11 13:41:40|96755.9|96730.9|96750.5|96725.5|96758.7|96733.7|96749.4|96724.4|57
1647006110000|2022-03-11 13:41:50|96749|96724|96757.5|96732.5|96758|96733|96745|96720|60
1647006120000|2022-03-11 13:42:00|96757.7|96732.7|96752.9|96727.9|96759.5|96734.5|96746.2|96721.2|64
1647006130000|2022-03-11 13:42:10|96751.8|96726.8|96757.4|96732.4|96760.8|96735.8|96748.5|96723.5|58
1647006140000|2022-03-11 13:42:20|96757.3|96732.3|96758.5|96733.5|96758.6|96733.6|96753.3|96728.3|44
1647006150000|2022-03-11 13:42:30|96758|96733|96758.9|96733.9|96769.7|96744.7|96756.2|96731.2|57
1647006160000|2022-03-11 13:42:40|96759.7|96734.7|96753.6|96728.6|96764.1|96739.1|96740.5|96715.5|75
1647006170000|2022-03-11 13:42:50|96757|96732|96772.4|96747.4|96773.6|96748.6|96757|96732|62
1647006180000|2022-03-11 13:43:00|96772.7|96747.7|96799.1|96774.1|96803.9|96774.7|96771.4|96746.4|64
1647006190000|2022-03-11 13:43:10|96799.2|96774.2|96795.9|96770.9|96799.2|96774.2|96795.9|96770.9|45
1647006200000|2022-03-11 13:43:20|96794.9|96769.9|96791.3|96766.3|96795.6|96770.6|96788.6|96763.6|57
1647006210000|2022-03-11 13:43:30|96791.5|96766.5|96798.7|96773.7|96799.9|96774.9|96789.6|96764.6|56
1647006220000|2022-03-11 13:43:40|96798.3|96773.3|96791.4|96766.4|96799|96774|96790.4|96765.4|60
1647006230000|2022-03-11 13:43:50|96791.5|96766.5|96789.7|96764.7|96793.4|96768.4|96786.2|96761.2|47
1647006240000|2022-03-11 13:44:00|96789.6|96764.6|96783.4|96758.4|96789.7|96764.7|96777.8|96752.8|66
1647006250000|2022-03-11 13:44:10|96783.1|96758.1|96788.3|96763.3|96789.7|96764.7|96782.3|96757.3|49
1647006260000|2022-03-11 13:44:20|96787.7|96762.7|96786.7|96761.7|96793.2|96768.2|96785.1|96760.1|60
1647006270000|2022-03-11 13:44:30|96787|96762|96793.8|96768.8|96796.5|96771.5|96786.7|96761.7|51
1647006280000|2022-03-11 13:44:40|96793.9|96768.9|96799|96774|96799.4|96774.4|96792.5|96767.5|43
1647006290000|2022-03-11 13:44:50|96798.8|96773.8|96791.7|96766.7|96798.9|96773.9|96791.6|96766.6|51
1647006300000|2022-03-11 13:45:00|96791.8|96766.8|96798.6|96773.6|96813.3|96776.7|96790.2|96763.3|54
1647006310000|2022-03-11 13:45:10|96798.8|96773.8|96800.1|96775.1|96802.1|96777.1|96798.3|96773.3|43
1647006320000|2022-03-11 13:45:20|96801.3|96776.3|96797.4|96772.4|96802.9|96777.9|96796.3|96771.3|60
1647006330000|2022-03-11 13:45:30|96796.4|96771.4|96779.1|96754.1|96796.8|96771.8|96777.1|96752.1|61
1647006340000|2022-03-11 13:45:40|96777.1|96752.1|96778.9|96753.9|96781.3|96756.3|96776.4|96751.4|42
1647006350000|2022-03-11 13:45:50|96778.8|96753.8|96748.9|96723.9|96780|96755|96744.9|96719.9|58
1647006360000|2022-03-11 13:46:00|96749.2|96724.2|96755|96730|96760.4|96735.4|96748.5|96723.5|65
1647006370000|2022-03-11 13:46:10|96753.4|96728.4|96740.5|96715.5|96754.3|96729.3|96735.9|96710.9|48
1647006380000|2022-03-11 13:46:20|96740.9|96715.9|96733.8|96708.8|96745|96720|96726.1|96701.1|63
1647006390000|2022-03-11 13:46:30|96732.6|96707.6|96732.3|96707.3|96753.1|96728.1|96729.3|96704.3|66
1647006400000|2022-03-11 13:46:40|96732.4|96707.4|96737.6|96712.6|96741.9|96716.9|96731.8|96706.8|69
1647006410000|2022-03-11 13:46:50|96738|96713|96748.4|96723.4|96748.4|96723.4|96736.7|96711.7|57
1647006420000|2022-03-11 13:47:00|96746.7|96721.7|96742.1|96717.1|96747.1|96722.1|96740|96715|59
1647006430000|2022-03-11 13:47:10|96741.8|96716.8|96738.4|96713.4|96745.2|96720.2|96736.9|96711.9|61
1647006440000|2022-03-11 13:47:20|96739.6|96714.6|96736.4|96711.4|96739.6|96714.6|96730.5|96705.5|64
1647006450000|2022-03-11 13:47:30|96735.9|96710.9|96719.6|96694.6|96736.4|96711.4|96717.2|96692.2|46
1647006460000|2022-03-11 13:47:40|96719.2|96694.2|96740.7|96715.7|96741|96716|96717.5|96692.5|65
1647006470000|2022-03-11 13:47:50|96739.4|96714.4|96765.1|96740.1|96765.7|96740.7|96736.6|96711.6|67
1647006480000|2022-03-11 13:48:00|96764.8|96739.8|96775.1|96750.1|96775.1|96750.1|96763.8|96738.8|68
1647006490000|2022-03-11 13:48:10|96774.3|96749.3|96793|96768|96793|96768|96773.2|96748.2|64
1647006500000|2022-03-11 13:48:20|96792.6|96767.6|96799|96774|96802.3|96777.3|96791.4|96766.4|61
1647006510000|2022-03-11 13:48:30|96798.9|96773.9|96796.7|96771.7|96799.5|96774.5|96793.6|96768.6|49
1647006520000|2022-03-11 13:48:40|96795.7|96770.7|96780.2|96755.2|96795.7|96770.7|96772|96747|67
1647006530000|2022-03-11 13:48:50|96782.7|96757.7|96783.7|96758.7|96787.7|96762.7|96781.2|96756.2|54
1647006540000|2022-03-11 13:49:00|96783.6|96758.6|96787.6|96762.6|96787.7|96762.7|96782.2|96757.2|45
1647006550000|2022-03-11 13:49:10|96787.9|96762.9|96789.5|96764.5|96791.4|96766.4|96787.4|96762.4|49
1647006560000|2022-03-11 13:49:20|96789.2|96764.2|96786.7|96761.7|96789.8|96764.8|96784.2|96759.2|56
1647006570000|2022-03-11 13:49:30|96786.3|96761.3|96792|96767|96793.3|96768.3|96782.4|96757.4|51
1647006580000|2022-03-11 13:49:40|96794|96769|96794.5|96769.5|96795|96770|96783.8|96758.8|60
1647006590000|2022-03-11 13:49:50|96794.7|96769.7|96794|96769|96796.5|96771.5|96790.9|96765.9|34
1647006600000|2022-03-11 13:50:00|96794.2|96769.2|96803|96778|96803.4|96778.4|96794.2|96769.2|51
1647006610000|2022-03-11 13:50:10|96802.5|96777.5|96796.1|96771.1|96803.1|96778.1|96795.7|96770.7|57
1647006620000|2022-03-11 13:50:20|96793.5|96768.5|96790|96765|96799.9|96774.9|96788.8|96763.8|48
1647006630000|2022-03-11 13:50:30|96791|96766|96792.3|96767.3|96793.3|96768.3|96789.2|96764.2|44
1647006640000|2022-03-11 13:50:40|96792|96767|96802|96777|96802|96777|96791.8|96766.8|54
1647006650000|2022-03-11 13:50:50|96803.3|96778.3|96812.3|96787.3|96815.6|96790.6|96802|96777|61
1647006660000|2022-03-11 13:51:00|96812.7|96787.7|96821.8|96796.8|96833.8|96797.2|96812.7|96783.6|47
1647006670000|2022-03-11 13:51:10|96822.6|96797.6|96844.4|96819.4|96844.4|96819.4|96814.6|96789.6|63
1647006680000|2022-03-11 13:51:20|96843.8|96818.8|96845.8|96820.8|96847|96822|96841.9|96816.9|44
1647006690000|2022-03-11 13:51:30|96845.6|96820.6|96818.6|96793.6|96853.8|96820.9|96818.6|96793.6|60
1647006700000|2022-03-11 13:51:40|96818.8|96793.8|96826.7|96801.7|96827.5|96802.5|96807.2|96782.2|64
1647006710000|2022-03-11 13:51:50|96827.4|96802.4|96813|96788|96842.3|96807.2|96813|96788|56
1647006720000|2022-03-11 13:52:00|96813.8|96788.8|96817.4|96792.4|96822.6|96797.6|96813.6|96788.6|50
1647006730000|2022-03-11 13:52:10|96817.3|96792.3|96854.5|96829.5|96854.5|96829.5|96817.3|96792.3|63
1647006740000|2022-03-11 13:52:20|96854.1|96829.1|96866.4|96841.4|96866.7|96841.7|96854|96829|42
1647006750000|2022-03-11 13:52:30|96866.3|96841.3|96855.4|96830.4|96869.5|96844.5|96853.6|96828.6|46
1647006760000|2022-03-11 13:52:40|96855.5|96830.5|96858.9|96833.9|96858.9|96833.9|96848.6|96823.6|64
1647006770000|2022-03-11 13:52:50|96859.1|96834.1|96874.4|96824.4|96880.9|96851.4|96858.6|96824.4|49
1647006780000|2022-03-11 13:53:00|96874.6|96824.6|96894.3|96844.3|96894.4|96856.8|96857.1|96820.6|60
1647006790000|2022-03-11 13:53:10|96882|96857|96889.6|96864.6|96904.7|96867|96881.7|96846.8|41
1647006800000|2022-03-11 13:53:20|96889.9|96864.9|96896.6|96846.6|96901.5|96864.9|96885.4|96846.2|57
1647006810000|2022-03-11 13:53:30|96895.7|96845.7|96889.3|96864.3|96904.1|96864.6|96885.6|96845.6|65
1647006820000|2022-03-11 13:53:40|96888.9|96863.9|96882.9|96857.9|96902.2|96864.6|96881.5|96845.6|44
1647006830000|2022-03-11 13:53:50|96882.7|96857.7|96885.8|96860.8|96888.1|96863.1|96880.8|96855.8|54
1647006840000|2022-03-11 13:54:00|96886.1|96861.1|96896.2|96871.2|96907.3|96871.2|96884.8|96851.6|64
1647006850000|2022-03-11 13:54:10|96895.1|96870.1|96920.5|96895.5|96932.6|96897.9|96894.8|96860.1|63
1647006860000|2022-03-11 13:54:20|96921.1|96896.1|96914.4|96889.4|96928.9|96903.9|96914.4|96876.1|51
1647006870000|2022-03-11 13:54:30|96913.6|96888.6|96868|96843|96917.3|96892.3|96866.2|96838.6|58
1647006880000|2022-03-11 13:54:40|96867.9|96842.9|96870.5|96845.5|96871.1|96846.1|96867|96842|28
1647006890000|2022-03-11 13:54:50|96870.7|96845.7|96863.3|96838.3|96880.3|96847.4|96863.3|96826.4|51
1647006900000|2022-03-11 13:55:00|96863.2|96838.2|96871.3|96846.3|96873|96848|96862.5|96837.5|44
1647006910000|2022-03-11 13:55:10|96871.4|96846.4|96865.9|96840.9|96871.9|96846.9|96859|96834|48
1647006920000|2022-03-11 13:55:20|96865.7|96840.7|96864.1|96839.1|96866.9|96841.9|96859.4|96834.4|47
1647006930000|2022-03-11 13:55:30|96863.8|96838.8|96871.5|96846.5|96884.8|96847.3|96863.8|96834.5|27
1647006940000|2022-03-11 13:55:40|96871.4|96846.4|96885.9|96860.9|96885.9|96860.9|96871.1|96846.1|39
1647006950000|2022-03-11 13:55:50|96886.1|96861.1|96893.4|96868.4|96893.4|96868.4|96885.9|96860.9|41
1647006960000|2022-03-11 13:56:00|96893|96868|96893.3|96868.3|96898.2|96873.2|96892.8|96867.8|60
1647006970000|2022-03-11 13:56:10|96893.7|96868.7|96894.1|96869.1|96894.7|96869.7|96885.4|96860.4|58
1647006980000|2022-03-11 13:56:20|96894.2|96869.2|96898.6|96873.6|96898.6|96873.6|96888|96863|61
1647006990000|2022-03-11 13:56:30|96898.2|96873.2|96905|96880|96906.1|96881.1|96897.5|96872.5|67
1647007000000|2022-03-11 13:56:40|96905.2|96880.2|96915.2|96890.2|96916.2|96891.2|96903.2|96878.2|60
1647007010000|2022-03-11 13:56:50|96916.3|96891.3|96951.8|96926.8|96959.2|96926.9|96916.3|96891.3|60
1647007020000|2022-03-11 13:57:00|96966.1|96916.1|96954.3|96929.3|96969.4|96935.4|96954.2|96916.1|61
1647007030000|2022-03-11 13:57:10|96953.5|96928.5|96958|96933|96964.3|96933.9|96950.8|96914|53
1647007040000|2022-03-11 13:57:20|96958.2|96933.2|96967.7|96942.7|96967.7|96942.7|96953.7|96928.7|46
1647007050000|2022-03-11 13:57:30|96967.4|96942.4|96961.4|96936.4|96967.4|96942.4|96952|96927|58
1647007060000|2022-03-11 13:57:40|96961.7|96936.7|96942.2|96917.2|96962.5|96937.5|96942.2|96917.2|56
1647007070000|2022-03-11 13:57:50|96943.1|96918.1|96940.5|96915.5|96945.3|96920.3|96938.7|96913.7|59
1647007080000|2022-03-11 13:58:00|96940.8|96915.8|96938.7|96913.7|96943.9|96918.9|96938.4|96913.4|50
1647007090000|2022-03-11 13:58:10|96938.3|96913.3|96944.2|96919.2|96946.3|96921.3|96936.7|96911.7|41
1647007100000|2022-03-11 13:58:20|96945.5|96920.5|96930.5|96905.5|96945.5|96920.5|96930.5|96905.5|60
1647007110000|2022-03-11 13:58:30|96926.3|96901.3|96897|96872|96926.3|96901.3|96890.2|96865.2|55
1647007120000|2022-03-11 13:58:40|96896.9|96871.9|96902.3|96877.3|96903.2|96878.2|96896.6|96871.6|52
1647007130000|2022-03-11 13:58:50|96902.7|96877.7|96891.1|96866.1|96903.1|96878.1|96879.4|96854.4|66
1647007140000|2022-03-11 13:59:00|96892.7|96867.7|96899.8|96874.8|96902|96877|96887.2|96862.2|70
1647007150000|2022-03-11 13:59:10|96900.8|96875.8|96901.9|96876.9|96902.2|96877.2|96893.9|96868.9|61
1647007160000|2022-03-11 13:59:20|96902.2|96877.2|96888.2|96863.2|96907.6|96882.6|96887.5|96862.5|63
1647007170000|2022-03-11 13:59:30|96888|96863|96873.8|96848.8|96888|96863|96870.3|96845.3|68
1647007180000|2022-03-11 13:59:40|96873.3|96848.3|96859.7|96834.7|96874.7|96849.7|96856.4|96831.4|61
1647007190000|2022-03-11 13:59:50|96863.7|96838.7|96877.9|96852.9|96884.4|96859.4|96863.1|96838.1|61
1647007200000|2022-03-11 14:00:00|96879.6|96854.6|96868.8|96843.8|96882.5|96857.5|96857.2|96832.2|62
1647007210000|2022-03-11 14:00:10|96869.2|96844.2|96853.8|96828.8|96873|96848|96853|96828|50
1647007220000|2022-03-11 14:00:20|96852.2|96827.2|96865.5|96840.5|96866.3|96841.3|96844.8|96819.8|63
1647007230000|2022-03-11 14:00:30|96865.4|96840.4|96877.4|96852.4|96880.1|96855.1|96865.2|96840.2|63
1647007240000|2022-03-11 14:00:40|96877.1|96852.1|96876.7|96851.7|96877.9|96852.9|96875.9|96850.9|39
1647007250000|2022-03-11 14:00:50|96876.2|96851.2|96852.4|96827.4|96880.6|96855.6|96850.4|96825.4|58
1647007260000|2022-03-11 14:01:00|96852.2|96827.2|96844.7|96819.7|96852.2|96827.2|96830|96798.1|58
1647007270000|2022-03-11 14:01:10|96845.7|96820.7|96851.8|96826.8|96851.8|96826.8|96840.7|96815.7|54
1647007280000|2022-03-11 14:01:20|96852|96827|96852.7|96827.7|96870.9|96835.1|96851.2|96820.9|60
1647007290000|2022-03-11 14:01:30|96852.8|96827.8|96846|96821|96855.9|96830.9|96845.3|96820.3|50
1647007300000|2022-03-11 14:01:40|96847.9|96822.9|96877.6|96852.6|96877.9|96852.9|96847.9|96816|59
1647007310000|2022-03-11 14:01:50|96877.9|96852.9|96888.3|96838.3|96888.5|96857.5|96875.8|96838.3|57
1647007320000|2022-03-11 14:02:00|96876.2|96851.2|96844|96819|96877|96852|96841.3|96816.3|63
1647007330000|2022-03-11 14:02:10|96843.6|96818.6|96855.8|96830.8|96858.7|96833.7|96842.8|96807.4|52
1647007340000|2022-03-11 14:02:20|96854.7|96829.7|96851.2|96826.2|96859.1|96834.1|96846.3|96821.3|47
1647007350000|2022-03-11 14:02:30|96851.3|96826.3|96827.9|96802.9|96851.3|96826.3|96823.2|96798.2|62
1647007360000|2022-03-11 14:02:40|96828.1|96803.1|96831.6|96806.6|96831.6|96806.6|96822.5|96797.5|40
1647007370000|2022-03-11 14:02:50|96841.4|96791.4|96829.6|96804.6|96842.9|96809.5|96827.4|96791.4|46
1647007380000|2022-03-11 14:03:00|96830|96805|96826.8|96801.8|96834.1|96809.1|96823.8|96798.8|55
1647007390000|2022-03-11 14:03:10|96824|96799|96828.8|96803.8|96834|96809|96820.7|96795.7|59
1647007400000|2022-03-11 14:03:20|96828.5|96803.5|96832.6|96807.6|96835.6|96810.6|96816.7|96791.7|58
1647007410000|2022-03-11 14:03:30|96831.4|96806.4|96870.3|96845.3|96874.4|96849.4|96830.1|96805.1|54
1647007420000|2022-03-11 14:03:40|96869|96844|96872|96847|96872.7|96847.7|96869|96844|42
1647007430000|2022-03-11 14:03:50|96871.8|96846.8|96884.2|96859.2|96884.7|96859.7|96869.1|96844.1|60
1647007440000|2022-03-11 14:04:00|96882.4|96857.4|96873.1|96848.1|96884.7|96859.7|96871.6|96846.6|56
1647007450000|2022-03-11 14:04:10|96873.6|96848.6|96874.7|96849.7|96874.9|96849.9|96868.1|96843.1|50
1647007460000|2022-03-11 14:04:20|96874.6|96849.6|96883.2|96858.2|96883.2|96858.2|96874.5|96849.5|47
1647007470000|2022-03-11 14:04:30|96883.1|96858.1|96872.9|96847.9|96888.7|96863.7|96872.5|96838.3|48
1647007480000|2022-03-11 14:04:40|96872.6|96847.6|96875.3|96850.3|96877.7|96852.7|96869.1|96844.1|51
1647007490000|2022-03-11 14:04:50|96875.6|96850.6|96877.9|96852.9|96879.7|96854.7|96874.4|96849.4|50
1647007500000|2022-03-11 14:05:00|96881.3|96856.3|96893.2|96868.2|96905.8|96871|96878.3|96853.3|61
1647007510000|2022-03-11 14:05:10|96892.3|96867.3|96901.9|96876.9|96908.1|96880.5|96892.3|96858.1|55
1647007520000|2022-03-11 14:05:20|96902|96877|96916.9|96891.9|96917.7|96892.7|96897|96872|47
1647007530000|2022-03-11 14:05:30|96915.7|96890.7|96926.5|96901.5|96927.3|96902.3|96915.7|96890.7|53
1647007540000|2022-03-11 14:05:40|96927|96902|96935.5|96910.5|96937.9|96912.9|96926.6|96901.6|50
1647007550000|2022-03-11 14:05:50|96935.7|96910.7|96930.3|96905.3|96938.4|96913.4|96925.8|96900.8|49
1647007560000|2022-03-11 14:06:00|96929.9|96904.9|96931.7|96906.7|96934.5|96909.5|96921.5|96896.5|45
1647007570000|2022-03-11 14:06:10|96931.2|96906.2|96937.3|96912.3|96937.5|96912.5|96920.8|96895.8|52
1647007580000|2022-03-11 14:06:20|96937.8|96912.8|96941.4|96916.4|96941.4|96916.4|96936.8|96911.8|47
1647007590000|2022-03-11 14:06:30|96940.8|96915.8|96950.7|96925.7|96951.6|96926.6|96940.8|96915.8|48
1647007600000|2022-03-11 14:06:40|96950.8|96925.8|96966.2|96941.2|96968.3|96943.3|96950.7|96925.7|53
1647007610000|2022-03-11 14:06:50|96967.7|96942.7|96950.4|96925.4|96967.7|96942.7|96949|96914.9|48
1647007620000|2022-03-11 14:07:00|96952.1|96927.1|96952.5|96927.5|96954.2|96929.2|96951.6|96926.6|46
1647007630000|2022-03-11 14:07:10|96953|96928|96953.3|96928.3|96954.8|96929.8|96952.7|96927.7|23
1647007640000|2022-03-11 14:07:20|96953.5|96928.5|96951.8|96926.8|96954.5|96929.5|96951.8|96926.8|22
1647007650000|2022-03-11 14:07:30|96951.7|96926.7|96960.8|96935.8|96961.7|96936.7|96950.8|96925.8|45
1647007660000|2022-03-11 14:07:40|96960.6|96935.6|96956.3|96931.3|96960.6|96935.6|96952.6|96927.6|42
1647007670000|2022-03-11 14:07:50|96956.4|96931.4|96965.7|96940.7|96972.1|96947.1|96956.2|96931.2|48
1647007680000|2022-03-11 14:08:00|96963.2|96938.2|96967.7|96942.7|96982.4|96945|96962.5|96928.7|51
1647007690000|2022-03-11 14:08:10|96967.4|96942.4|96972|96947|96987|96949.3|96965.9|96936.7|46
1647007700000|2022-03-11 14:08:20|96971.7|96946.7|96974.5|96949.5|96979.5|96954.5|96971.1|96946.1|47
1647007710000|2022-03-11 14:08:30|96974.2|96949.2|96979.3|96954.3|96992.4|96957|96971.8|96942.1|40
1647007720000|2022-03-11 14:08:40|96980|96955|97005.9|96980.9|97016.9|96981|96979.4|96954.4|55
1647007730000|2022-03-11 14:08:50|97005.5|96980.5|97007.1|96982.1|97022.7|96986.6|97005.3|96971|52
1647007740000|2022-03-11 14:09:00|97006.4|96981.4|97001.9|96976.9|97017|96982.2|96998.2|96960.5|42
1647007750000|2022-03-11 14:09:10|97001.5|96976.5|97001.3|96976.3|97003.5|96978.5|96999.1|96974.1|44
1647007760000|2022-03-11 14:09:20|97002.2|96977.2|97001.5|96976.5|97003.4|96978.4|96997.6|96972.6|34
1647007770000|2022-03-11 14:09:30|97001|96976|97004|96979|97004|96979|96998.2|96973.2|48
1647007780000|2022-03-11 14:09:40|97005.1|96980.1|96953.2|96928.2|97006.6|96981.6|96953.2|96928.2|58
1647007790000|2022-03-11 14:09:50|96952.4|96927.4|96938.6|96913.6|96952.4|96927.4|96937.3|96912.3|56
1647007800000|2022-03-11 14:10:00|96938.1|96913.1|96939.5|96914.5|96942.3|96917.3|96935.9|96910.9|52
1647007810000|2022-03-11 14:10:10|96938|96913|96931.6|96906.6|96939.4|96914.4|96930.8|96905.8|56
1647007820000|2022-03-11 14:10:20|96932.1|96907.1|96953.1|96928.1|96968.4|96943.4|96931.7|96906.7|70
1647007830000|2022-03-11 14:10:30|96963.1|96913.1|96936.2|96911.2|96963.1|96922.1|96929.6|96892.3|63
1647007840000|2022-03-11 14:10:40|96938.6|96913.6|96974.2|96949.2|96988.6|96949.9|96937.2|96911|57
1647007850000|2022-03-11 14:10:50|96974.3|96949.3|96946.1|96921.1|96981.6|96951.1|96946.1|96921.1|60
1647007860000|2022-03-11 14:11:00|96946.6|96921.6|96937.1|96912.1|96954|96921.6|96931.6|96899.3|54
1647007870000|2022-03-11 14:11:10|96936.7|96911.7|96931.1|96906.1|96939.5|96914.5|96931.1|96906.1|50
1647007880000|2022-03-11 14:11:20|96931|96906|96941.6|96916.6|96946.1|96921.1|96926.3|96901.3|53
1647007890000|2022-03-11 14:11:30|96941.7|96916.7|96939.6|96914.6|96949.5|96924.5|96935.7|96910.7|52
1647007900000|2022-03-11 14:11:40|96939.8|96914.8|96932.3|96907.3|96947.2|96922.2|96927.7|96902.7|54
1647007910000|2022-03-11 14:11:50|96932.6|96907.6|96934.1|96909.1|96947.2|96917.8|96931.9|96892.9|48
1647007920000|2022-03-11 14:12:00|96933.2|96908.2|96939.4|96914.4|96942.5|96917.5|96930.8|96905.8|57
1647007930000|2022-03-11 14:12:10|96938.4|96913.4|96933.7|96908.7|96940.8|96915.8|96930.5|96905.5|65
1647007940000|2022-03-11 14:12:20|96935.9|96910.9|96923.8|96898.8|96938.6|96913.6|96923.8|96898.8|41
1647007950000|2022-03-11 14:12:30|96923.5|96898.5|96916.9|96891.9|96934.2|96898.6|96916|96879.8|47
1647007960000|2022-03-11 14:12:40|96917.2|96892.2|96917.5|96892.5|96918.5|96893.5|96916.2|96891.2|22
1647007970000|2022-03-11 14:12:50|96917.3|96892.3|96916.4|96891.4|96930.5|96900.4|96915.5|96878.6|47
1647007980000|2022-03-11 14:13:00|96916.2|96891.2|96922|96897|96924|96899|96914.1|96889.1|45
1647007990000|2022-03-11 14:13:10|96922.3|96897.3|96895.6|96870.6|96922.3|96897.3|96894.3|96869.3|37
1647008000000|2022-03-11 14:13:20|96895.7|96870.7|96898.1|96873.1|96911|96874.6|96892.5|96856.9|32
1647008010000|2022-03-11 14:13:30|96898.9|96873.9|96902.4|96877.4|96915.4|96877.6|96898.3|96860.9|41
1647008020000|2022-03-11 14:13:40|96914.6|96864.6|96903.9|96878.9|96916.9|96880.2|96902.4|96864.1|33
1647008030000|2022-03-11 14:13:50|96903.4|96878.4|96915.9|96865.9|96915.9|96880.4|96900.9|96865.9|20
1647008040000|2022-03-11 14:14:00|96914.9|96864.9|96891.8|96866.8|96915.5|96876.4|96887.8|96850.3|55
1647008050000|2022-03-11 14:14:10|96891.7|96866.7|96877.9|96852.9|96896.8|96866.7|96877.9|96846.4|46
1647008060000|2022-03-11 14:14:20|96877.1|96852.1|96888.1|96863.1|96890.5|96864|96863.9|96830.2|63
1647008070000|2022-03-11 14:14:30|96886.2|96861.2|96883.7|96858.7|96886.2|96861.2|96883.1|96858.1|40
1647008080000|2022-03-11 14:14:40|96883.9|96858.9|96888.5|96863.5|96888.9|96863.9|96883.4|96858.4|56
1647008090000|2022-03-11 14:14:50|96888.4|96863.4|96900.6|96875.6|96908.5|96883.5|96886.5|96861.5|48
1647008100000|2022-03-11 14:15:00|96900.7|96875.7|96895.2|96870.2|96902.3|96877.3|96894.2|96869.2|42
1647008110000|2022-03-11 14:15:10|96895.3|96870.3|96897.5|96872.5|96902.5|96877.5|96894.6|96869.6|36
1647008120000|2022-03-11 14:15:20|96897.9|96872.9|96894|96869|96901.6|96876.6|96889.4|96864.4|49
1647008130000|2022-03-11 14:15:30|96895.7|96870.7|96904.5|96879.5|96904.6|96879.6|96895.7|96870.7|55
1647008140000|2022-03-11 14:15:40|96903|96878|96903.7|96878.7|96906.8|96881.8|96902.2|96877.2|42
1647008150000|2022-03-11 14:15:50|96903.8|96878.8|96925.6|96900.6|96926.9|96901.9|96903.8|96878.8|62
1647008160000|2022-03-11 14:16:00|96925.4|96900.4|96871.8|96846.8|96936.8|96909.5|96867|96831.8|69
1647008170000|2022-03-11 14:16:10|96870.5|96845.5|96874.9|96849.9|96887.6|96852.7|96870.5|96833.5|54
1647008180000|2022-03-11 14:16:20|96875|96850|96870.1|96845.1|96877.5|96852.5|96863.7|96838.7|50
1647008190000|2022-03-11 14:16:30|96870.4|96845.4|96838.7|96813.7|96871.8|96846.8|96837.1|96800.5|50
1647008200000|2022-03-11 14:16:40|96838.9|96813.9|96830.1|96805.1|96838.9|96813.9|96830.1|96805.1|34
1647008210000|2022-03-11 14:16:50|96830.4|96805.4|96829.3|96804.3|96832|96807|96825|96800|44
1647008220000|2022-03-11 14:17:00|96829.5|96804.5|96831.5|96781.5|96841.2|96807.1|96818.9|96781.2|44
1647008230000|2022-03-11 14:17:10|96831.7|96781.7|96840.7|96790.7|96840.9|96801.3|96819.9|96781.6|38
1647008240000|2022-03-11 14:17:20|96825.5|96800.5|96814.2|96789.2|96832|96800.5|96810.6|96779.6|43
1647008250000|2022-03-11 14:17:30|96813.6|96788.6|96808.5|96783.5|96814.6|96789.6|96804.6|96779.6|45
1647008260000|2022-03-11 14:17:40|96809.7|96784.7|96826.4|96801.4|96837.8|96801.4|96809.7|96773.7|63
1647008270000|2022-03-11 14:17:50|96827.1|96802.1|96828|96803|96828.1|96803.1|96825.8|96800.8|37
1647008280000|2022-03-11 14:18:00|96827.8|96802.8|96827|96802|96837|96812|96821.4|96796.4|55
1647008290000|2022-03-11 14:18:10|96826.1|96801.1|96838.1|96813.1|96839.5|96814.5|96824.4|96799.4|52
1647008300000|2022-03-11 14:18:20|96838.6|96813.6|96827.4|96802.4|96838.6|96813.6|96827.2|96802.2|43
1647008310000|2022-03-11 14:18:30|96828.6|96803.6|96800.1|96775.1|96828.8|96803.8|96798.4|96765.3|65
1647008320000|2022-03-11 14:18:40|96809.5|96759.5|96807.8|96782.8|96819.9|96782.8|96794.9|96756.3|57
1647008330000|2022-03-11 14:18:50|96809.9|96784.9|96814|96789|96828.5|96797|96808.8|96776.8|64
1647008340000|2022-03-11 14:19:00|96816.3|96791.3|96830.2|96805.2|96839.2|96814.2|96816.3|96791.3|61
1647008350000|2022-03-11 14:19:10|96830.4|96805.4|96842.9|96817.9|96843.7|96818.7|96830.4|96805.4|49
1647008360000|2022-03-11 14:19:20|96840.2|96815.2|96841.1|96816.1|96842.3|96817.3|96837.1|96812.1|45
1647008370000|2022-03-11 14:19:30|96842.3|96817.3|96840.7|96815.7|96844.1|96819.1|96837.4|96812.4|56
1647008380000|2022-03-11 14:19:40|96841|96816|96835.2|96810.2|96841|96816|96833.8|96808.8|48
1647008390000|2022-03-11 14:19:50|96834.3|96809.3|96835.4|96810.4|96876.7|96840.9|96831.6|96806.6|65
1647008400000|2022-03-11 14:20:00|96831|96806|96843.8|96818.8|96847.3|96819.7|96826|96789.2|65
1647008410000|2022-03-11 14:20:10|96843.5|96818.5|96804.5|96779.5|96843.9|96818.9|96791.6|96760.7|53
1647008420000|2022-03-11 14:20:20|96806.4|96781.4|96797|96772|96822.3|96784.6|96796.4|96769.1|57
1647008430000|2022-03-11 14:20:30|96796.9|96771.9|96792.8|96767.8|96808.2|96772.1|96790.7|96758.2|61
1647008440000|2022-03-11 14:20:40|96793.2|96768.2|96795.9|96770.9|96796.8|96771.8|96790.3|96765.3|51
1647008450000|2022-03-11 14:20:50|96797.7|96772.7|96800.2|96775.2|96814|96777.7|96791.8|96764|54
1647008460000|2022-03-11 14:21:00|96800.3|96775.3|96796.2|96771.2|96800.3|96775.3|96793.9|96768.9|54
1647008470000|2022-03-11 14:21:10|96795.8|96770.8|96797.4|96772.4|96799.2|96774.2|96791.5|96766.5|46
1647008480000|2022-03-11 14:21:20|96796.9|96771.9|96798.8|96773.8|96800.1|96775.1|96796.9|96771.9|34
1647008490000|2022-03-11 14:21:30|96799.9|96774.9|96818.4|96793.4|96832.2|96799.8|96799.9|96774.9|54
1647008500000|2022-03-11 14:21:40|96819.2|96794.2|96819.5|96794.5|96821.9|96796.9|96815.4|96790.4|36
1647008510000|2022-03-11 14:21:50|96819.6|96794.6|96825.3|96800.3|96825.5|96800.5|96816.5|96791.5|50
1647008520000|2022-03-11 14:22:00|96824.1|96799.1|96862|96837|96867.1|96842.1|96821.3|96796.3|61
1647008530000|2022-03-11 14:22:10|96859.2|96834.2|96848|96823|96859.2|96834.2|96839.6|96814.6|64
1647008540000|2022-03-11 14:22:20|96844.7|96819.7|96810.2|96785.2|96845.2|96820.2|96810.2|96785.2|57
1647008550000|2022-03-11 14:22:30|96809.9|96784.9|96808.9|96783.9|96810.9|96785.9|96805.9|96780.9|52
1647008560000|2022-03-11 14:22:40|96809.8|96784.8|96777.4|96752.4|96813.7|96788.7|96777.4|96752.4|62
1647008570000|2022-03-11 14:22:50|96777.2|96752.2|96781.1|96756.1|96784.9|96759.9|96776.8|96751.8|52
1647008580000|2022-03-11 14:23:00|96785.3|96760.3|96814.3|96789.3|96816.4|96791.4|96784.1|96759.1|58
1647008590000|2022-03-11 14:23:10|96814.2|96789.2|96831.7|96806.7|96838.1|96813.1|96814.2|96789.2|51
1647008600000|2022-03-11 14:23:20|96831.6|96806.6|96834.2|96809.2|96834.4|96809.4|96831.4|96806.4|33
1647008610000|2022-03-11 14:23:30|96834.1|96809.1|96833|96808|96834.9|96809.9|96830.2|96805.2|41
1647008620000|2022-03-11 14:23:40|96833.2|96808.2|96853.1|96828.1|96853.6|96828.6|96832.3|96807.3|42
1647008630000|2022-03-11 14:23:50|96852.8|96827.8|96850.7|96825.7|96853.2|96828.2|96848.4|96823.4|43
1647008640000|2022-03-11 14:24:00|96850.8|96825.8|96859.8|96834.8|96860.5|96835.5|96846|96821|47
1647008650000|2022-03-11 14:24:10|96859.7|96834.7|96819.4|96794.4|96873.3|96848.3|96813.9|96788.9|65
1647008660000|2022-03-11 14:24:20|96817.7|96792.7|96811.1|96786.1|96819.1|96794.1|96796.7|96771.7|52
1647008670000|2022-03-11 14:24:30|96810.9|96785.9|96815.8|96790.8|96816|96791|96807.6|96782.6|52
1647008680000|2022-03-11 14:24:40|96816.5|96791.5|96826.1|96801.1|96827|96801.2|96811|96774.6|55
1647008690000|2022-03-11 14:24:50|96823.1|96798.1|96781.7|96756.7|96824.3|96798.1|96781.1|96756.1|75
1647008700000|2022-03-11 14:25:00|96781.6|96756.6|96806.9|96756.9|96825.6|96782.9|96772.2|96736|74
1647008710000|2022-03-11 14:25:10|96806.6|96756.6|96801|96751|96812.5|96787.5|96787.1|96748.2|70
1647008720000|2022-03-11 14:25:20|96800|96750|96791.6|96766.6|96805.9|96770.8|96789|96749.5|69
1647008730000|2022-03-11 14:25:30|96791|96766|96792.2|96767.2|96799.8|96767.2|96775.7|96740|63
1647008740000|2022-03-11 14:25:40|96791.8|96766.8|96785|96760|96798.8|96773.8|96783.6|96746.5|53
1647008750000|2022-03-11 14:25:50|96786.9|96761.9|96782.2|96757.2|96786.9|96761.9|96781.6|96756.6|42
1647008760000|2022-03-11 14:26:00|96784.4|96759.4|96798.8|96773.8|96798.8|96773.8|96784.4|96759.4|57
1647008770000|2022-03-11 14:26:10|96798.7|96773.7|96813.4|96788.4|96817.9|96790.2|96798.5|96767.9|61
1647008780000|2022-03-11 14:26:20|96814.7|96789.7|96847.6|96822.6|96848.1|96823.1|96814.7|96789.7|60
1647008790000|2022-03-11 14:26:30|96848.1|96823.1|96830.5|96805.5|96848.3|96823.3|96825.6|96800.6|64
1647008800000|2022-03-11 14:26:40|96831|96806|96843.7|96818.7|96845.1|96820.1|96827.9|96802.9|54
1647008810000|2022-03-11 14:26:50|96844.1|96819.1|96847.2|96822.2|96849.2|96824.2|96839.6|96814.6|51
1647008820000|2022-03-11 14:27:00|96846.9|96821.9|96858.5|96833.5|96866.6|96841.6|96846.8|96821.8|56
1647008830000|2022-03-11 14:27:10|96857.9|96832.9|96858.1|96833.1|96863.2|96838.2|96854.7|96829.7|58
1647008840000|2022-03-11 14:27:20|96857.9|96832.9|96836.3|96811.3|96858.2|96833.2|96835.9|96810.9|56
1647008850000|2022-03-11 14:27:30|96837|96812|96839.3|96814.3|96843.8|96818.8|96833.7|96808.7|56
1647008860000|2022-03-11 14:27:40|96839.4|96814.4|96854.3|96829.3|96857.1|96832.1|96839.4|96814.4|54
1647008870000|2022-03-11 14:27:50|96854.2|96829.2|96856.9|96831.9|96858.5|96833.5|96853.2|96828.2|45
1647008880000|2022-03-11 14:28:00|96857.1|96832.1|96847.5|96822.5|96857.3|96832.3|96846.7|96821.7|59
1647008890000|2022-03-11 14:28:10|96847.6|96822.6|96852.2|96827.2|96852.3|96827.3|96847.5|96822.5|36
1647008900000|2022-03-11 14:28:20|96851.9|96826.9|96859|96834|96859|96834|96849.4|96824.4|44
1647008910000|2022-03-11 14:28:30|96858.7|96833.7|96856.6|96831.6|96858.7|96833.7|96848.5|96823.5|43
1647008920000|2022-03-11 14:28:40|96856.4|96831.4|96867|96842|96867|96842|96856.4|96831.4|52
1647008930000|2022-03-11 14:28:50|96864.1|96839.1|96863.7|96838.7|96864.3|96839.3|96863.1|96838.1|27
1647008940000|2022-03-11 14:29:00|96864.1|96839.1|96854.6|96829.6|96864.1|96839.1|96852.4|96827.4|44
1647008950000|2022-03-11 14:29:10|96855.4|96830.4|96839.6|96814.6|96855.4|96830.4|96839.4|96814.4|43
1647008960000|2022-03-11 14:29:20|96839.7|96814.7|96836.9|96811.9|96845.6|96820.6|96836.4|96811.4|53
1647008970000|2022-03-11 14:29:30|96837|96812|96837.1|96812.1|96841.3|96816.3|96835.5|96810.5|32
1647008980000|2022-03-11 14:29:40|96837.3|96812.3|96833.7|96808.7|96837.3|96812.3|96831.8|96806.8|28
1647008990000|2022-03-11 14:29:50|96833.5|96808.5|96824.6|96799.6|96835|96810|96824.6|96799.6|55
1647009000000|2022-03-11 14:30:00|96825|96800|96800.3|96775.3|96825|96800|96797.5|96771.9|66
1647009010000|2022-03-11 14:30:10|96798.9|96773.9|96787.9|96762.9|96820.1|96782.7|96787.9|96759.4|73
1647009020000|2022-03-11 14:30:20|96786|96761|96764|96739|96795.6|96761|96763.3|96737.7|63
1647009030000|2022-03-11 14:30:30|96764.1|96739.1|96757.4|96732.4|96774.1|96749.1|96756.4|96731.4|66
1647009040000|2022-03-11 14:30:40|96757.8|96732.8|96771.1|96721.1|96771.1|96733.3|96735.4|96697.4|69
1647009050000|2022-03-11 14:30:50|96770.8|96720.8|96751.2|96701.2|96770.8|96734.9|96743.6|96701.2|62
1647009060000|2022-03-11 14:31:00|96752.5|96702.5|96730.1|96705.1|96752.5|96714.1|96726.8|96696.7|65
1647009070000|2022-03-11 14:31:10|96729.4|96704.4|96728.7|96703.7|96731.9|96706.9|96723.1|96698.1|51
1647009080000|2022-03-11 14:31:20|96731|96706|96724.9|96699.9|96731.7|96706.7|96720.3|96695.3|60
1647009090000|2022-03-11 14:31:30|96725.8|96700.8|96737.2|96712.2|96747.1|96713.2|96725.2|96697.1|46
1647009100000|2022-03-11 14:31:40|96739.1|96714.1|96742.1|96717.1|96745.1|96720.1|96736.5|96711.5|53
1647009110000|2022-03-11 14:31:50|96742.2|96717.2|96732.2|96707.2|96746|96721|96730.3|96705.3|63
1647009120000|2022-03-11 14:32:00|96731.9|96706.9|96718.6|96693.6|96738|96713|96715.1|96678.7|55
1647009130000|2022-03-11 14:32:10|96717.1|96692.1|96731.8|96706.8|96731.8|96706.8|96717.1|96692.1|48
1647009140000|2022-03-11 14:32:20|96730.3|96705.3|96732.9|96707.9|96733.1|96708.1|96727.6|96702.6|51
1647009150000|2022-03-11 14:32:30|96732.3|96707.3|96738.8|96713.8|96741.1|96716.1|96724|96699|54
1647009160000|2022-03-11 14:32:40|96738.9|96713.9|96754.7|96729.7|96754.7|96729.7|96738.7|96713.7|64
1647009170000|2022-03-11 14:32:50|96755.1|96730.1|96807.2|96782.2|96807.4|96782.4|96754.6|96729.6|70
1647009180000|2022-03-11 14:33:00|96807.4|96782.4|96801.8|96776.8|96810.9|96785.9|96795.5|96770.5|64
1647009190000|2022-03-11 14:33:10|96801.7|96776.7|96781.5|96756.5|96801.7|96776.7|96777|96752|68
1647009200000|2022-03-11 14:33:20|96782.1|96757.1|96780.3|96755.3|96787.6|96762.6|96779.3|96754.3|60
1647009210000|2022-03-11 14:33:30|96779.9|96754.9|96804.1|96754.1|96804.1|96768.2|96779.8|96747.5|61
1647009220000|2022-03-11 14:33:40|96792.5|96767.5|96801|96776|96820.3|96783.7|96791.4|96766.1|65
1647009230000|2022-03-11 14:33:50|96800.7|96775.7|96810.5|96785.5|96814.9|96789.9|96800|96775|56
1647009240000|2022-03-11 14:34:00|96811.5|96786.5|96801.9|96776.9|96811.7|96786.7|96801.2|96776.2|56
1647009250000|2022-03-11 14:34:10|96800.6|96775.6|96805.2|96780.2|96814|96789|96799.6|96774.6|56
1647009260000|2022-03-11 14:34:20|96804.7|96779.7|96810.4|96785.4|96812.5|96787.5|96804.2|96779.2|55
1647009270000|2022-03-11 14:34:30|96810.2|96785.2|96793.5|96768.5|96811.3|96786.3|96790.9|96765.9|48
1647009280000|2022-03-11 14:34:40|96793.4|96768.4|96792.4|96767.4|96795.1|96770.1|96790.6|96765.6|37
1647009290000|2022-03-11 14:34:50|96792.1|96767.1|96789.5|96764.5|96792.1|96767.1|96785.4|96760.4|35
1647009300000|2022-03-11 14:35:00|96789.4|96764.4|96789.3|96764.3|96790.9|96765.9|96787.3|96762.3|54
1647009310000|2022-03-11 14:35:10|96788.8|96763.8|96788.5|96763.5|96791|96766|96787.5|96762.5|51
1647009320000|2022-03-11 14:35:20|96788|96763|96766.8|96741.8|96789.6|96764.6|96764.2|96739.2|66
1647009330000|2022-03-11 14:35:30|96766.6|96741.6|96737|96712|96766.6|96741.6|96736.1|96711.1|64
1647009340000|2022-03-11 14:35:40|96737.4|96712.4|96741.9|96716.9|96750.7|96725.7|96736.2|96711.2|59
1647009350000|2022-03-11 14:35:50|96741.8|96716.8|96739.9|96714.9|96741.8|96716.8|96729|96704|61
1647009360000|2022-03-11 14:36:00|96740.1|96715.1|96792.9|96767.9|96798.4|96770.6|96740.1|96715.1|72
1647009370000|2022-03-11 14:36:10|96792.7|96767.7|96797.3|96772.3|96817.7|96789.5|96792.7|96765.7|68
1647009380000|2022-03-11 14:36:20|96795.8|96770.8|96798.4|96773.4|96798.4|96773.4|96794.4|96769.4|47
1647009390000|2022-03-11 14:36:30|96798.1|96773.1|96814.2|96789.2|96814.3|96789.3|96798.1|96773.1|59
1647009400000|2022-03-11 14:36:40|96811.1|96786.1|96796.2|96771.2|96811.8|96786.1|96796.2|96758.7|54
1647009410000|2022-03-11 14:36:50|96796.3|96771.3|96794.7|96769.7|96800.8|96775.8|96794.2|96769.2|53
1647009420000|2022-03-11 14:37:00|96794|96769|96754|96729|96794.9|96769.9|96752|96717.8|69
1647009430000|2022-03-11 14:37:10|96754.1|96729.1|96782.8|96757.8|96784.6|96758.9|96753.7|96717.2|66
1647009440000|2022-03-11 14:37:20|96785.1|96760.1|96779.3|96754.3|96788.9|96763.9|96774.3|96749.3|61
1647009450000|2022-03-11 14:37:30|96779.7|96754.7|96794.8|96769.8|96799.4|96772.5|96777|96749.4|70
1647009460000|2022-03-11 14:37:40|96794.6|96769.6|96785.9|96760.9|96801.8|96776.8|96782.4|96757.4|55
1647009470000|2022-03-11 14:37:50|96785.2|96760.2|96824.2|96799.2|96836.7|96802.3|96785.1|96756.5|73
1647009480000|2022-03-11 14:38:00|96823.8|96798.8|96838.2|96813.2|96848.5|96813.2|96823.2|96793.7|63
1647009490000|2022-03-11 14:38:10|96838.8|96813.8|96882.3|96857.3|96888.2|96858.3|96838.8|96813.6|65
1647009500000|2022-03-11 14:38:20|96882.6|96857.6|96915.9|96890.9|96917.7|96892.7|96882.6|96857.6|70
1647009510000|2022-03-11 14:38:30|96915.6|96890.6|96952.2|96927.2|96953.8|96928.8|96915.6|96890.6|68
1647009520000|2022-03-11 14:38:40|96949.8|96924.8|96930.3|96880.3|96950.6|96925.6|96913.2|96876.2|74
1647009530000|2022-03-11 14:38:50|96929.5|96879.5|96907.8|96882.8|96938.3|96903.2|96907.2|96870.5|71
1647009540000|2022-03-11 14:39:00|96907|96882|96958.7|96908.7|96958.7|96908.7|96903.6|96874.4|72
1647009550000|2022-03-11 14:39:10|96960.8|96910.8|96972.7|96947.7|96987.3|96953.3|96952.9|96910.4|73
1647009560000|2022-03-11 14:39:20|96983.7|96933.7|96898.3|96873.3|96991.8|96951.2|96898.3|96871.9|77
1647009570000|2022-03-11 14:39:30|96898.7|96873.7|96937.8|96912.8|96946|96921|96893.2|96868.2|76
1647009580000|2022-03-11 14:39:40|96933.7|96908.7|96946.2|96921.2|96949.8|96923|96933.7|96899.8|74
1647009590000|2022-03-11 14:39:50|96944.5|96919.5|96952.8|96902.8|96977.3|96950|96937.7|96902.3|77
1647009600000|2022-03-11 14:40:00|96953.1|96903.1|96939.1|96914.1|96967.4|96928.1|96936.6|96900.9|76
1647009610000|2022-03-11 14:40:10|96939.2|96914.2|96936.8|96911.8|96939.2|96914.2|96925.6|96900.6|77
1647009620000|2022-03-11 14:40:20|96937.5|96912.5|96948.3|96923.3|96978.3|96942.9|96934.4|96902.7|72
1647009630000|2022-03-11 14:40:30|96948.1|96923.1|96914|96889|96962.1|96924|96914|96889|71
1647009640000|2022-03-11 14:40:40|96913.8|96888.8|96902.5|96877.5|96923|96894.1|96902.4|96871.1|72
1647009650000|2022-03-11 14:40:50|96902.4|96877.4|96901|96876|96921.2|96887.5|96899.6|96871.2|72
1647009660000|2022-03-11 14:41:00|96901.1|96876.1|96907.9|96882.9|96917.7|96890.3|96898.7|96867.7|75
1647009670000|2022-03-11 14:41:10|96910.4|96885.4|96904|96879|96912.9|96887.9|96902.3|96877.3|68
1647009680000|2022-03-11 14:41:20|96903.5|96878.5|96931.9|96906.9|96947.8|96916.9|96902.6|96867.9|76
1647009690000|2022-03-11 14:41:30|96929.1|96904.1|96948|96923|96954.8|96929.8|96920.4|96886.2|70
1647009700000|2022-03-11 14:41:40|96949.6|96924.6|96950.5|96925.5|96974.9|96943.6|96942.2|96916.8|76
1647009710000|2022-03-11 14:41:50|96951.1|96926.1|96926.5|96901.5|96951.6|96926.6|96920.8|96895.8|77
1647009720000|2022-03-11 14:42:00|96926.3|96901.3|96931.8|96881.8|96944.5|96909|96910.1|96881.8|70
1647009730000|2022-03-11 14:42:10|96929.5|96879.5|96923.4|96898.4|96931.2|96900|96916.1|96879.4|59
1647009740000|2022-03-11 14:42:20|96922.6|96897.6|96929.7|96904.7|96937.8|96912.8|96919.7|96894.7|59
1647009750000|2022-03-11 14:42:30|96930.1|96905.1|96932.6|96907.6|96936.4|96911.4|96929|96904|67
1647009760000|2022-03-11 14:42:40|96932.4|96907.4|96895.1|96870.1|96933.7|96908.7|96895.1|96870.1|71
1647009770000|2022-03-11 14:42:50|96895.8|96870.8|96897.4|96872.4|96904.2|96879.2|96894.5|96869.5|66
1647009780000|2022-03-11 14:43:00|96896.8|96871.8|96925.2|96900.2|96937.4|96901.6|96896.8|96871.8|67
1647009790000|2022-03-11 14:43:10|96925.1|96900.1|96930.2|96905.2|96930.7|96905.7|96921.6|96896.6|61
1647009800000|2022-03-11 14:43:20|96929.6|96904.6|96946.8|96921.8|96955.7|96924.4|96929.3|96902.9|61
1647009810000|2022-03-11 14:43:30|96947.9|96922.9|96940.1|96915.1|96948.1|96923.1|96930.6|96905.6|61
1647009820000|2022-03-11 14:43:40|96943.1|96918.1|96986.5|96961.5|96987.4|96962.4|96943.1|96918.1|71
1647009830000|2022-03-11 14:43:50|96987.8|96962.8|96966.1|96941.1|96990.5|96965.5|96966.1|96941.1|59
1647009840000|2022-03-11 14:44:00|96965.9|96940.9|96922.6|96897.6|96969.4|96944.4|96922.6|96892.9|76
1647009850000|2022-03-11 14:44:10|96918.7|96893.7|96958.2|96908.2|96958.2|96918.4|96913.2|96888.2|71
1647009860000|2022-03-11 14:44:20|96949.7|96924.7|96961.9|96911.9|96972.8|96931.6|96948.5|96907.8|72
1647009870000|2022-03-11 14:44:30|96957.7|96907.7|96968.2|96943.2|96976.2|96944|96950.8|96906.5|72
1647009880000|2022-03-11 14:44:40|96969.3|96944.3|96964.1|96939.1|96972.1|96947.1|96963.9|96938.9|58
1647009890000|2022-03-11 14:44:50|96963.5|96938.5|96958|96933|96963.5|96938.5|96952.5|96927.5|66
1647009900000|2022-03-11 14:45:00|96959.7|96934.7|96939.1|96914.1|96963.3|96938.3|96938.3|96913.3|73
1647009910000|2022-03-11 14:45:10|96939.4|96914.4|96923.6|96898.6|96939.4|96914.4|96922.7|96897.7|67
1647009920000|2022-03-11 14:45:20|96923.8|96898.8|96940.9|96915.9|96942.1|96917.1|96923.8|96898.8|63
1647009930000|2022-03-11 14:45:30|96940.7|96915.7|96962.1|96937.1|96966|96941|96939.3|96914.3|68
1647009940000|2022-03-11 14:45:40|96961.8|96936.8|96967.9|96942.9|96976.8|96951.8|96958.1|96920.3|71
1647009950000|2022-03-11 14:45:50|96967.6|96942.6|96973.2|96948.2|96978.1|96953.1|96964.8|96939.8|64
1647009960000|2022-03-11 14:46:00|96973.6|96948.6|96954.3|96929.3|96976.2|96951.2|96954.3|96929.3|64
1647009970000|2022-03-11 14:46:10|96954|96929|96943.6|96918.6|96954|96929|96941.9|96916.9|61
1647009980000|2022-03-11 14:46:20|96943.5|96918.5|96953.6|96928.6|96953.6|96928.6|96942.7|96917.7|48
1647009990000|2022-03-11 14:46:30|96952.7|96927.7|96970.3|96945.3|96971|96946|96952.7|96927.7|60
1647010000000|2022-03-11 14:46:40|96970|96945|96957.8|96932.8|96972|96947|96957.8|96932.8|50
1647010010000|2022-03-11 14:46:50|96958.8|96933.8|96960.6|96935.6|96966.4|96941.4|96958.8|96933.8|65
1647010020000|2022-03-11 14:47:00|96961.2|96936.2|96954.1|96929.1|96963.1|96938.1|96952.7|96927.7|65
1647010030000|2022-03-11 14:47:10|96953.9|96928.9|96954.8|96929.8|96955.6|96930.6|96948.5|96923.5|59
1647010040000|2022-03-11 14:47:20|96954|96929|96944.2|96919.2|96956.1|96931.1|96943.2|96918.2|53
1647010050000|2022-03-11 14:47:30|96944.4|96919.4|96921.8|96896.8|96948|96923|96921.8|96896.8|56
1647010060000|2022-03-11 14:47:40|96922|96897|96929|96879|96929.2|96897.3|96909.5|96869.3|72
1647010070000|2022-03-11 14:47:50|96929.2|96879.2|96955.8|96905.8|96955.8|96905.8|96914.1|96873.4|70
1647010080000|2022-03-11 14:48:00|96954.2|96904.2|96964.6|96914.6|96965.7|96925.2|96949.5|96900.4|67
1647010090000|2022-03-11 14:48:10|96964.3|96914.3|96971.6|96921.6|96975|96936.3|96961.3|96913.8|58
1647010100000|2022-03-11 14:48:20|96969.5|96919.5|96958.2|96908.2|96969.5|96919.5|96955.1|96905.1|59
1647010110000|2022-03-11 14:48:30|96958.1|96908.1|96959.1|96909.1|96971.7|96923|96940.2|96904.3|65
1647010120000|2022-03-11 14:48:40|96958.6|96908.6|96947|96897|96961.5|96924.1|96946|96897|65
1647010130000|2022-03-11 14:48:50|96946.9|96896.9|96919.3|96894.3|96947.1|96907.2|96915.5|96890.5|57
1647010140000|2022-03-11 14:49:00|96920.7|96895.7|96943.4|96918.4|96943.4|96918.4|96915.3|96890.3|68
1647010150000|2022-03-11 14:49:10|96943.1|96918.1|96942.5|96917.5|96950.6|96925.6|96941.4|96916.4|56
1647010160000|2022-03-11 14:49:20|96942.8|96917.8|96914.4|96889.4|96942.9|96917.9|96913.9|96888.9|63
1647010170000|2022-03-11 14:49:30|96914|96889|96947.1|96922.1|96949.2|96924.2|96913.1|96877|66
1647010180000|2022-03-11 14:49:40|96946.9|96921.9|96936.9|96911.9|96947.5|96922.5|96933.2|96908.2|63
1647010190000|2022-03-11 14:49:50|96938.4|96913.4|96941.5|96916.5|96947.3|96922.3|96938.4|96913.4|47
1647010200000|2022-03-11 14:50:00|96941.1|96916.1|96941.7|96916.7|96944.8|96919.8|96939.9|96914.9|63
1647010210000|2022-03-11 14:50:10|96941.6|96916.6|96929|96904|96951.9|96926.9|96929|96904|61
1647010220000|2022-03-11 14:50:20|96930.3|96905.3|96895.6|96845.6|96930.4|96905.4|96882.8|96845.6|75
1647010230000|2022-03-11 14:50:30|96896|96846|96893.9|96868.9|96916|96891|96877.1|96846|80
1647010240000|2022-03-11 14:50:40|96893|96868|96932.7|96907.7|96939.4|96914.4|96891.2|96866.2|75
1647010250000|2022-03-11 14:50:50|96933.6|96908.6|96935.2|96910.2|96935.6|96910.6|96931.2|96906.2|64
1647010260000|2022-03-11 14:51:00|96934.7|96909.7|96900|96875|96948.3|96923.3|96900|96875|70
1647010270000|2022-03-11 14:51:10|96896|96871|96912|96887|96913.9|96888.9|96893.1|96868.1|70
1647010280000|2022-03-11 14:51:20|96912.6|96887.6|96909.4|96884.4|96915.1|96890.1|96904.3|96879.3|54
1647010290000|2022-03-11 14:51:30|96909.9|96884.9|96927.2|96877.2|96927.5|96893.1|96906.2|96876.4|48
1647010300000|2022-03-11 14:51:40|96927.4|96877.4|96918.9|96893.9|96927.4|96894.3|96909.3|96875.7|46
1647010310000|2022-03-11 14:51:50|96917.6|96892.6|96917|96892|96939.6|96914|96917|96880.3|71
1647010320000|2022-03-11 14:52:00|96919.5|96894.5|96912|96887|96935.5|96897.6|96909.3|96884.3|70
1647010330000|2022-03-11 14:52:10|96909.8|96884.8|96934.2|96909.2|96946.1|96911.6|96907|96878.6|70
1647010340000|2022-03-11 14:52:20|96934.5|96909.5|96937.4|96912.4|96951.5|96920.8|96933|96901|72
1647010350000|2022-03-11 14:52:30|96937.2|96912.2|96928.1|96903.1|96943.7|96918.7|96927.7|96902.7|67
1647010360000|2022-03-11 14:52:40|96930.4|96905.4|96932.7|96907.7|96936.2|96911.2|96929.4|96904.4|58
1647010370000|2022-03-11 14:52:50|96934.1|96909.1|96929.8|96904.8|96944.4|96911.5|96927.3|96892.7|53
1647010380000|2022-03-11 14:53:00|96930|96905|96940.4|96915.4|96940.4|96915.4|96930|96905|55
1647010390000|2022-03-11 14:53:10|96941.1|96916.1|96941.5|96916.5|96942.1|96917.1|96936.8|96911.8|57
1647010400000|2022-03-11 14:53:20|96941.4|96916.4|96938.4|96913.4|96943.5|96918.5|96935.8|96910.8|57
1647010410000|2022-03-11 14:53:30|96939.9|96914.9|96943.4|96918.4|96943.5|96918.5|96938.4|96913.4|45
1647010420000|2022-03-11 14:53:40|96943|96918|96940.7|96915.7|96946.9|96921.9|96938.8|96913.8|52
1647010430000|2022-03-11 14:53:50|96940.9|96915.9|96939.1|96914.1|96942.7|96917.7|96933|96908|51
1647010440000|2022-03-11 14:54:00|96939.5|96914.5|96941|96916|96963.2|96924|96937.2|96912.2|66
1647010450000|2022-03-11 14:54:10|96940.8|96915.8|96952.4|96927.4|96953.3|96928.3|96939.5|96914.5|50
1647010460000|2022-03-11 14:54:20|96952.2|96927.2|96944.9|96919.9|96952.9|96927.9|96944.8|96919.8|44
1647010470000|2022-03-11 14:54:30|96944.8|96919.8|96956.6|96931.6|96957.3|96932.3|96944.8|96919.8|60
1647010480000|2022-03-11 14:54:40|96956.4|96931.4|96952.1|96927.1|96957.5|96932.5|96950.6|96925.6|42
1647010490000|2022-03-11 14:54:50|96952.3|96927.3|96958.1|96933.1|96958.5|96933.5|96949.9|96924.9|53
1647010500000|2022-03-11 14:55:00|96957.7|96932.7|96989.6|96964.6|96989.6|96964.6|96957|96932|66
1647010510000|2022-03-11 14:55:10|96989.5|96964.5|96994|96969|96995.6|96970.6|96989.3|96964.3|61
1647010520000|2022-03-11 14:55:20|96993.4|96968.4|96983.8|96933.8|96993.6|96968.6|96964.7|96927|67
1647010530000|2022-03-11 14:55:30|96984.4|96934.4|96973.2|96948.2|96984.5|96948.4|96970.7|96933.6|45
1647010540000|2022-03-11 14:55:40|96973.3|96948.3|96973.7|96948.7|96973.9|96948.9|96972.5|96947.5|33
1647010550000|2022-03-11 14:55:50|96973.8|96948.8|96982.1|96932.1|96984.9|96949.8|96967.1|96931.9|45
1647010560000|2022-03-11 14:56:00|96981.1|96931.1|96975.4|96925.4|96981.8|96941.3|96961.4|96925.4|50
1647010570000|2022-03-11 14:56:10|96975.7|96925.7|96954.2|96929.2|96976.5|96934|96953.9|96921.6|55
1647010580000|2022-03-11 14:56:20|96954.4|96929.4|96950.1|96925.1|96971.9|96934.9|96950.1|96921.9|48
1647010590000|2022-03-11 14:56:30|96950.3|96925.3|96960.1|96910.1|96961|96925.3|96944.6|96906.7|56
1647010600000|2022-03-11 14:56:40|96960.2|96910.2|96968.3|96918.3|96968.3|96929.1|96950.8|96909|52
1647010610000|2022-03-11 14:56:50|96967.9|96917.9|96944.9|96919.9|96967.9|96927.8|96943.4|96906.8|44
1647010620000|2022-03-11 14:57:00|96945.3|96920.3|96954.3|96904.3|96958|96920.9|96945.1|96904.3|28
1647010630000|2022-03-11 14:57:10|96955.5|96905.5|96964.2|96914.2|96964.7|96928.8|96947.1|96905.4|44
1647010640000|2022-03-11 14:57:20|96963.9|96913.9|96955.8|96930.8|96964.8|96930.8|96955.8|96910.6|46
1647010650000|2022-03-11 14:57:30|96962.1|96937.1|96966.2|96941.2|96968.3|96943.3|96962.1|96937.1|60
1647010660000|2022-03-11 14:57:40|96966.7|96941.7|96969.3|96944.3|96972.1|96947.1|96964.5|96939.5|62
1647010670000|2022-03-11 14:57:50|96969.2|96944.2|96961.3|96936.3|96969.2|96944.2|96961|96936|67
1647010680000|2022-03-11 14:58:00|96961.8|96936.8|96932.3|96882.3|96962|96937|96920.5|96882.2|71
1647010690000|2022-03-11 14:58:10|96917.7|96892.7|96911.3|96886.3|96930.4|96894.4|96910.4|96873.8|60
1647010700000|2022-03-11 14:58:20|96911.1|96886.1|96919.7|96869.7|96924.3|96886.6|96908.8|96866.7|54
1647010710000|2022-03-11 14:58:30|96921.3|96871.3|96919.1|96869.1|96922.8|96872.8|96919.1|96869.1|45
1647010720000|2022-03-11 14:58:40|96920.1|96870.1|96919.4|96869.4|96922.3|96872.3|96917|96867|44
1647010730000|2022-03-11 14:58:50|96920.6|96870.6|96921.4|96871.4|96928.3|96889.9|96904.2|96866.6|66
1647010740000|2022-03-11 14:59:00|96922.4|96872.4|96913.6|96863.6|96922.4|96879.5|96904|96862.9|42
1647010750000|2022-03-11 14:59:10|96914.1|96864.1|96907|96857|96914.4|96864.4|96906.2|96856.2|39
1647010760000|2022-03-11 14:59:20|96907.9|96857.9|96914|96864|96916.2|96871.9|96896.9|96856.4|52
1647010770000|2022-03-11 14:59:30|96913.1|96863.1|96909.9|96859.9|96918.7|96876.2|96898.4|96859.6|56
1647010780000|2022-03-11 14:59:40|96897.4|96872.4|96920|96870|96921.2|96875.7|96897.4|96860.6|52
1647010790000|2022-03-11 14:59:50|96921.7|96871.7|96982.8|96893.5|96992.6|96907.5|96914.2|96864.2|70
1647010800000|2022-03-11 15:00:00|96989.7|96891.3|96978.4|96886.3|97002.4|96903.3|96965|96849|70
1647010810000|2022-03-11 15:00:10|96978.3|96885.8|96964.4|96894|96988|96912.6|96956.6|96884.2|71
1647010820000|2022-03-11 15:00:20|96955.5|96905.5|96976.1|96926.1|96982|96926.2|96954.4|96880.2|72
1647010830000|2022-03-11 15:00:30|96976.2|96926.2|97000.3|96950.3|97002.3|96952.3|96963.2|96921.7|71
1647010840000|2022-03-11 15:00:40|97000.7|96950.7|97107.6|97057.6|97121.6|97059.2|96998.2|96948.2|69
1647010850000|2022-03-11 15:00:50|97107.1|97057.1|97133|97083|97133|97083|97103.9|97053.9|70
1647010860000|2022-03-11 15:01:00|97140.4|97090.4|97149.4|97099.4|97195.5|97145.5|97140.4|97060.6|78
1647010870000|2022-03-11 15:01:10|97148.7|97098.7|97135.7|97085.7|97168.5|97118.3|97127.4|97083|73
1647010880000|2022-03-11 15:01:20|97136.4|97086.4|97133.1|97083.1|97160|97103.4|97127.6|97083.1|69
1647010890000|2022-03-11 15:01:30|97132.4|97082.4|97134.3|97084.3|97149.9|97098.8|97132.1|97074.2|64
1647010900000|2022-03-11 15:01:40|97140.8|97090.8|97139.4|97089.4|97153.9|97099.4|97135.7|97074|55
1647010910000|2022-03-11 15:01:50|97139.2|97089.2|97139.7|97089.7|97149.4|97096.5|97135.4|97076.6|63
1647010920000|2022-03-11 15:02:00|97139.8|97089.8|97130.9|97080.9|97139.8|97089.8|97125.2|97075.2|54
1647010930000|2022-03-11 15:02:10|97131|97081|97134|97084|97134.3|97084.3|97128.5|97078.5|54
1647010940000|2022-03-11 15:02:20|97133.1|97083.1|97117.7|97067.7|97133.1|97083.1|97098.9|97059.5|64
1647010950000|2022-03-11 15:02:30|97118.9|97068.9|97131.1|97106.1|97143.6|97106.1|97116.6|97066.6|60
1647010960000|2022-03-11 15:02:40|97130.3|97105.3|97130.2|97080.2|97141.2|97105.3|97118.2|97079.6|57
1647010970000|2022-03-11 15:02:50|97130.1|97080.1|97121.5|97071.5|97131.7|97091.9|97111.2|97071|46
1647010980000|2022-03-11 15:03:00|97124.1|97074.1|97188.5|97138.5|97189.8|97139.8|97111.7|97072.3|68
1647010990000|2022-03-11 15:03:10|97189.8|97139.8|97218.2|97168.2|97218.2|97168.2|97178.2|97133.8|68
1647011000000|2022-03-11 15:03:20|97223.5|97173.5|97237.6|97187.6|97242.4|97193.5|97218.5|97170.4|62
1647011010000|2022-03-11 15:03:30|97237.5|97187.5|97255.2|97205.2|97258|97208|97237.5|97179.9|65
1647011020000|2022-03-11 15:03:40|97255|97205|97201.7|97151.7|97257.2|97207.2|97200.4|97150.4|79
1647011030000|2022-03-11 15:03:50|97197.6|97147.6|97235.4|97185.4|97235.9|97185.9|97190.5|97144|72
1647011040000|2022-03-11 15:04:00|97234.5|97184.5|97240.2|97190.2|97243.8|97193.8|97228.6|97178.6|69
1647011050000|2022-03-11 15:04:10|97240.6|97190.6|97224.1|97199.1|97247.2|97206.2|97223.2|97186.3|68
1647011060000|2022-03-11 15:04:20|97223.8|97198.8|97255.7|97205.7|97256.6|97212.9|97223.7|97186.6|63
1647011070000|2022-03-11 15:04:30|97251.7|97201.7|97277.5|97252.5|97282.4|97252.5|97251.7|97201.7|66
1647011080000|2022-03-11 15:04:40|97276.6|97251.6|97255.9|97230.9|97286.6|97251.6|97253|97228|61
1647011090000|2022-03-11 15:04:50|97254.7|97229.7|97276.8|97226.8|97277.6|97237|97254|97218.6|68
1647011100000|2022-03-11 15:05:00|97276.2|97226.2|97226|97201|97276.6|97234.7|97220.3|97187.3|65
1647011110000|2022-03-11 15:05:10|97226.8|97201.8|97189.2|97164.2|97226.8|97201.8|97189.2|97158|61
1647011120000|2022-03-11 15:05:20|97191.5|97166.5|97187.7|97137.7|97194.6|97169.6|97172.1|97134.5|67
1647011130000|2022-03-11 15:05:30|97186.7|97136.7|97205.8|97155.8|97206|97166.6|97174.2|97136.7|69
1647011140000|2022-03-11 15:05:40|97206.5|97156.5|97205.6|97155.6|97214.2|97176.7|97195.2|97154.2|59
1647011150000|2022-03-11 15:05:50|97205.8|97155.8|97214|97164|97214.6|97164.6|97203.7|97153.7|62
1647011160000|2022-03-11 15:06:00|97213.4|97163.4|97212.9|97162.9|97213.4|97176.3|97200.8|97155.6|65
1647011170000|2022-03-11 15:06:10|97212.6|97162.6|97219.8|97169.8|97222.8|97172.8|97212.6|97162.6|63
1647011180000|2022-03-11 15:06:20|97219.7|97169.7|97206.7|97181.7|97219.7|97182|97196.7|97159.8|52
1647011190000|2022-03-11 15:06:30|97208.1|97183.1|97205.5|97180.5|97225.6|97190.3|97204.7|97167.7|67
1647011200000|2022-03-11 15:06:40|97207.5|97182.5|97194|97169|97219.8|97182.5|97193.9|97163.1|65
1647011210000|2022-03-11 15:06:50|97193.4|97168.4|97229|97179|97229.1|97186.2|97193.4|97160|76
1647011220000|2022-03-11 15:07:00|97228.1|97178.1|97221.1|97171.1|97229.4|97190.5|97206.4|97167.6|60
1647011230000|2022-03-11 15:07:10|97220.5|97170.5|97207.5|97182.5|97222.4|97183.6|97202.4|97169.4|54
1647011240000|2022-03-11 15:07:20|97207.4|97182.4|97220.1|97195.1|97235|97197.2|97205.1|97180.1|59
1647011250000|2022-03-11 15:07:30|97221|97196|97239.6|97214.6|97252.1|97214.9|97218.5|97193.5|58
1647011260000|2022-03-11 15:07:40|97235.5|97210.5|97236.4|97211.4|97248.4|97223.4|97234.2|97209.2|69
1647011270000|2022-03-11 15:07:50|97237.3|97212.3|97260.7|97235.7|97261|97236|97232.7|97197.8|75
1647011280000|2022-03-11 15:08:00|97260.6|97235.6|97260|97210|97262.4|97237.4|97246.9|97208.9|56
1647011290000|2022-03-11 15:08:10|97246.3|97221.3|97228|97203|97262.7|97225.3|97221|97189.1|73
1647011300000|2022-03-11 15:08:20|97225.8|97200.8|97208.3|97183.3|97232|97207|97206.8|97181.8|72
1647011310000|2022-03-11 15:08:30|97207.2|97182.2|97192.4|97167.4|97210.6|97185.6|97192.4|97167.4|67
1647011320000|2022-03-11 15:08:40|97194.5|97169.5|97196.9|97171.9|97207.8|97172.8|97193.3|97157.8|58
1647011330000|2022-03-11 15:08:50|97196.8|97171.8|97206.2|97181.2|97219.2|97184.7|97196.6|97163.7|69
1647011340000|2022-03-11 15:09:00|97206|97181|97228.4|97203.4|97239.7|97204|97201.5|97176.5|67
1647011350000|2022-03-11 15:09:10|97228|97203|97230|97205|97237|97212|97227.8|97202.8|61
1647011360000|2022-03-11 15:09:20|97229.8|97204.8|97241.2|97216.2|97243.3|97218.3|97227.9|97202.9|65
1647011370000|2022-03-11 15:09:30|97240.8|97215.8|97288.4|97238.4|97289.1|97251.9|97240.5|97215.5|71
1647011380000|2022-03-11 15:09:40|97287.3|97237.3|97281.2|97256.2|97298.6|97273.6|97273.5|97235.3|73
1647011390000|2022-03-11 15:09:50|97280.1|97255.1|97262.7|97237.7|97294.6|97257|97262.7|97234.4|65
1647011400000|2022-03-11 15:10:00|97263.5|97238.5|97229.8|97204.8|97263.5|97238.5|97229|97192.8|77
1647011410000|2022-03-11 15:10:10|97230.1|97205.1|97225.4|97200.4|97241|97205.1|97223.4|97186|63
1647011420000|2022-03-11 15:10:20|97225.9|97200.9|97213|97188|97239.2|97205.9|97213|97186.6|64
1647011430000|2022-03-11 15:10:30|97212.8|97187.8|97204|97179|97224.6|97188.5|97200|97166.1|71
1647011440000|2022-03-11 15:10:40|97203.1|97178.1|97218.6|97193.6|97232.2|97193.6|97201.2|97176.2|66
1647011450000|2022-03-11 15:10:50|97219.4|97194.4|97242.9|97217.9|97255|97220.3|97219.4|97181.6|68
1647011460000|2022-03-11 15:11:00|97242.8|97217.8|97221|97196|97243.4|97218.4|97217.3|97182.4|65
1647011470000|2022-03-11 15:11:10|97221.2|97196.2|97222.7|97197.7|97225.6|97200.6|97217.6|97192.6|56
1647011480000|2022-03-11 15:11:20|97223.2|97198.2|97208.1|97183.1|97223.8|97198.4|97203.7|97172.2|57
1647011490000|2022-03-11 15:11:30|97207.9|97182.9|97205.8|97180.8|97211.5|97186.5|97205.8|97180.8|55
1647011500000|2022-03-11 15:11:40|97205.9|97180.9|97190.1|97165.1|97206.4|97181.4|97189.8|97153.9|57
1647011510000|2022-03-11 15:11:50|97191|97166|97201.1|97176.1|97219.6|97182.2|97190.6|97161.8|62
1647011520000|2022-03-11 15:12:00|97201.5|97176.5|97221.2|97196.2|97231.8|97196.2|97201.5|97166.7|68
1647011530000|2022-03-11 15:12:10|97220.7|97195.7|97208|97183|97233.2|97196.1|97208|97171.7|64
1647011540000|2022-03-11 15:12:20|97207.3|97182.3|97219.7|97194.7|97226.9|97201.9|97207.3|97182.3|57
1647011550000|2022-03-11 15:12:30|97219.9|97194.9|97219.1|97194.1|97223.5|97198.5|97213.8|97188.8|65
1647011560000|2022-03-11 15:12:40|97217.5|97192.5|97219.9|97194.9|97226.3|97201.3|97211.9|97186.9|57
1647011570000|2022-03-11 15:12:50|97219|97194|97233.4|97208.4|97244.1|97212.1|97215.8|97190.8|62
1647011580000|2022-03-11 15:13:00|97233.3|97208.3|97239.3|97214.3|97251.1|97226.1|97233.3|97208.3|69
1647011590000|2022-03-11 15:13:10|97239.4|97214.4|97222.1|97197.1|97239.6|97214.6|97220.7|97195.7|70
1647011600000|2022-03-11 15:13:20|97223.2|97198.2|97245.1|97195.1|97245.1|97216.7|97222.8|97194.9|65
1647011610000|2022-03-11 15:13:30|97246.7|97196.7|97223.3|97198.3|97252.2|97216.5|97220.9|97195.1|72
1647011620000|2022-03-11 15:13:40|97223.9|97198.9|97236.6|97211.6|97255.9|97221.3|97221.5|97196.5|68
1647011630000|2022-03-11 15:13:50|97233.5|97208.5|97230.6|97205.6|97245.5|97208.5|97210|97184.7|74
1647011640000|2022-03-11 15:14:00|97231.1|97206.1|97237.9|97212.9|97254.7|97220.9|97230|97197.2|76
1647011650000|2022-03-11 15:14:10|97237.3|97212.3|97251.5|97201.5|97251.5|97215.2|97226.9|97193.9|72
1647011660000|2022-03-11 15:14:20|97252.6|97202.6|97241.6|97216.6|97257.2|97231.3|97237.4|97200.7|76
1647011670000|2022-03-11 15:14:30|97242.3|97217.3|97266.8|97241.8|97281.4|97248.9|97242.3|97217.3|76
1647011680000|2022-03-11 15:14:40|97267.5|97242.5|97312.8|97262.8|97312.8|97273.9|97264.2|97239.2|70
1647011690000|2022-03-11 15:14:50|97312.7|97262.7|97307|97282|97316.3|97283.7|97298.7|97262.7|61
1647011700000|2022-03-11 15:15:00|97306.6|97281.6|97333.4|97308.4|97333.4|97308.4|97299.5|97266.2|73
1647011710000|2022-03-11 15:15:10|97334.7|97309.7|97335.4|97310.4|97354.8|97316.9|97331.5|97299.1|72
1647011720000|2022-03-11 15:15:20|97335.5|97310.5|97354.8|97329.8|97369.8|97331.5|97335.5|97304.9|72
1647011730000|2022-03-11 15:15:30|97351.5|97326.5|97347.8|97322.8|97352.9|97327.9|97338.7|97313.7|65
1647011740000|2022-03-11 15:15:40|97347.4|97322.4|97358|97333|97374.1|97349.1|97347.4|97321.3|71
1647011750000|2022-03-11 15:15:50|97358.8|97333.8|97316.6|97291.6|97373.1|97333.8|97316.4|97291.4|71
1647011760000|2022-03-11 15:16:00|97317.1|97292.1|97335.3|97310.3|97347.9|97312|97316.4|97284.7|68
1647011770000|2022-03-11 15:16:10|97333|97308|97335.3|97285.3|97346.6|97308.9|97317.2|97279.1|62
1647011780000|2022-03-11 15:16:20|97337.1|97287.1|97295.3|97245.3|97337.1|97300.3|97282.7|97245.3|74
1647011790000|2022-03-11 15:16:30|97294.8|97244.8|97293.3|97268.3|97308|97270|97273.8|97236|73
1647011800000|2022-03-11 15:16:40|97306.3|97256.3|97281.4|97256.4|97306.3|97266.8|97281.3|97245.7|59
1647011810000|2022-03-11 15:16:50|97281.6|97256.6|97287.9|97262.9|97301.7|97264.7|97280.6|97245.1|58
1647011820000|2022-03-11 15:17:00|97286.2|97261.2|97275.8|97250.8|97296.4|97261.2|97273.5|97246.4|67
1647011830000|2022-03-11 15:17:10|97274.8|97249.8|97305.7|97280.7|97306.1|97280.7|97273.6|97248.6|65
1647011840000|2022-03-11 15:17:20|97308.4|97283.4|97282.2|97257.2|97317.8|97288.2|97281.4|97249.7|67
1647011850000|2022-03-11 15:17:30|97280|97255|97273.2|97248.2|97290|97255|97269.4|97240|67
1647011860000|2022-03-11 15:17:40|97272.9|97247.9|97282.5|97257.5|97294.9|97257.8|97269.6|97238.9|72
1647011870000|2022-03-11 15:17:50|97282.6|97257.6|97318.5|97293.5|97334.3|97298|97280.4|97255.4|73
1647011880000|2022-03-11 15:18:00|97318.4|97293.4|97313.5|97288.5|97342.4|97304.6|97311.3|97284.2|75
1647011890000|2022-03-11 15:18:10|97312.9|97287.9|97285.7|97260.7|97324.2|97293.4|97284.3|97251.2|71
1647011900000|2022-03-11 15:18:20|97285.6|97260.6|97256.6|97206.6|97287|97262|97240.4|97206.1|72
1647011910000|2022-03-11 15:18:30|97256.1|97206.1|97252.3|97227.3|97269.5|97233|97243|97206.1|70
1647011920000|2022-03-11 15:18:40|97251.3|97226.3|97235.8|97210.8|97260.6|97232.7|97235.8|97205.8|65
1647011930000|2022-03-11 15:18:50|97239.1|97214.1|97239.7|97214.7|97254.2|97218.9|97234.9|97200.6|56
1647011940000|2022-03-11 15:19:00|97239.3|97214.3|97235.4|97210.4|97261.9|97223.8|97229.3|97195.1|65
1647011950000|2022-03-11 15:19:10|97234.8|97209.8|97231.4|97206.4|97249.4|97214.4|97225.3|97191|63
1647011960000|2022-03-11 15:19:20|97231.1|97206.1|97243|97218|97254.1|97219.4|97229.5|97198.4|57
1647011970000|2022-03-11 15:19:30|97242.9|97217.9|97237.6|97187.6|97247.5|97220.2|97225|97183.8|66
1647011980000|2022-03-11 15:19:40|97237.4|97187.4|97298.4|97248.4|97302.1|97261.4|97237.2|97187.2|72
1647011990000|2022-03-11 15:19:50|97298.2|97248.2|97293.9|97243.9|97317.9|97284.3|97280.7|97242.8|72
1647012000000|2022-03-11 15:20:00|97293.8|97243.8|97306.8|97256.8|97308|97269.9|97264.4|97232.8|74
1647012010000|2022-03-11 15:20:10|97306.9|97256.9|97293.5|97268.5|97306.9|97274.7|97291.1|97255.6|60
1647012020000|2022-03-11 15:20:20|97293.3|97268.3|97304.1|97279.1|97304.1|97279.1|97283.5|97247.4|57
1647012030000|2022-03-11 15:20:30|97304.5|97279.5|97313.8|97263.8|97320.9|97285.7|97299.3|97262.9|74
1647012040000|2022-03-11 15:20:40|97309.8|97259.8|97319.8|97269.8|97321.8|97271.8|97305|97255|62
1647012050000|2022-03-11 15:20:50|97321.8|97271.8|97324.5|97274.5|97327.7|97277.7|97317.9|97267.9|68
1647012060000|2022-03-11 15:21:00|97323.6|97273.6|97323.2|97273.2|97330.5|97293.4|97309.9|97268.7|73
1647012070000|2022-03-11 15:21:10|97324.4|97274.4|97328.4|97278.4|97328.6|97287.7|97298.6|97267.1|66
1647012080000|2022-03-11 15:21:20|97328.8|97278.8|97323.2|97298.2|97332|97298.2|97307.4|97267.7|69
1647012090000|2022-03-11 15:21:30|97322.5|97297.5|97319.1|97294.1|97336.6|97299.2|97318.3|97280.7|56
1647012100000|2022-03-11 15:21:40|97319|97294|97316.6|97291.6|97335.7|97295.9|97312.5|97279.7|67
1647012110000|2022-03-11 15:21:50|97314.6|97289.6|97311.4|97286.4|97320.8|97295.8|97310.8|97285.8|58
1647012120000|2022-03-11 15:22:00|97311.2|97286.2|97259.1|97209.1|97316|97289.1|97255.2|97205.2|73
1647012130000|2022-03-11 15:22:10|97259.3|97209.3|97256.4|97231.4|97278.8|97241.7|97255.4|97205.4|64
1647012140000|2022-03-11 15:22:20|97257.1|97232.1|97259.9|97234.9|97274.2|97235.8|97251.4|97211.8|58
1647012150000|2022-03-11 15:22:30|97271.9|97221.9|97255.1|97230.1|97273.2|97234|97255|97213.2|58
1647012160000|2022-03-11 15:22:40|97256.3|97231.3|97248.2|97198.2|97268.2|97231.3|97244|97197.1|61
1647012170000|2022-03-11 15:22:50|97246|97196|97242.4|97192.4|97249.8|97205.2|97229.3|97188|62
1647012180000|2022-03-11 15:23:00|97242.3|97192.3|97238.7|97188.7|97243.4|97193.4|97238.4|97188.4|43
1647012190000|2022-03-11 15:23:10|97242|97192|97213.4|97163.4|97242.6|97192.6|97196|97158.3|67
1647012200000|2022-03-11 15:23:20|97213.2|97163.2|97218.7|97168.7|97220.9|97185.8|97201.5|97163|56
1647012210000|2022-03-11 15:23:30|97219.2|97169.2|97198.9|97173.9|97219.6|97181.7|97193.6|97160.8|59
1647012220000|2022-03-11 15:23:40|97199.6|97174.6|97205.9|97155.9|97215.1|97176.2|97193.3|97155.9|53
1647012230000|2022-03-11 15:23:50|97206.7|97156.7|97189.9|97164.9|97208|97171.8|97188.6|97154.9|52
1647012240000|2022-03-11 15:24:00|97190|97165|97195.8|97170.8|97197.2|97172.2|97190|97165|57
1647012250000|2022-03-11 15:24:10|97196|97171|97252.7|97202.7|97255.8|97205.8|97195.9|97168.2|65
1647012260000|2022-03-11 15:24:20|97255.9|97205.9|97279.4|97229.4|97284.4|97234.4|97253.2|97205.5|68
1647012270000|2022-03-11 15:24:30|97278.3|97228.3|97269|97219|97286.8|97236.8|97267|97217|66
1647012280000|2022-03-11 15:24:40|97268.9|97218.9|97252|97202|97269.1|97219.1|97249.1|97199.1|61
1647012290000|2022-03-11 15:24:50|97252.6|97202.6|97246.2|97196.2|97256.5|97217.4|97238.5|97195.6|54
1647012300000|2022-03-11 15:25:00|97245.9|97195.9|97258.4|97208.4|97259.3|97220.9|97237.4|97195|56
1647012310000|2022-03-11 15:25:10|97257.4|97207.4|97259.1|97209.1|97267.4|97227.7|97241.3|97203.4|65
1647012320000|2022-03-11 15:25:20|97260.1|97210.1|97260.4|97235.4|97272.1|97236.8|97256.8|97210.1|61
1647012330000|2022-03-11 15:25:30|97259.8|97234.8|97273.4|97248.4|97286.5|97249.1|97258.8|97222.9|60
1647012340000|2022-03-11 15:25:40|97286.9|97236.9|97279.6|97229.6|97287.5|97246.5|97266.5|97229|61
1647012350000|2022-03-11 15:25:50|97266.3|97241.3|97257.3|97232.3|97278.2|97242.2|97256.7|97220.2|60
1647012360000|2022-03-11 15:26:00|97257.7|97232.7|97241.1|97191.1|97258.2|97233.2|97226.6|97189.1|66
1647012370000|2022-03-11 15:26:10|97240.6|97190.6|97268.5|97243.5|97290.1|97255.8|97230.4|97190.3|68
1647012380000|2022-03-11 15:26:20|97268.3|97243.3|97264.4|97239.4|97280.4|97247.6|97260.8|97227.5|61
1647012390000|2022-03-11 15:26:30|97264.9|97239.9|97251.2|97226.2|97271.8|97243.9|97243.8|97210.8|61
1647012400000|2022-03-11 15:26:40|97251.3|97226.3|97248.4|97223.4|97261.8|97228.9|97247.3|97211.8|58
1647012410000|2022-03-11 15:26:50|97248.9|97223.9|97235.5|97210.5|97249.9|97224.9|97234.5|97209.5|58
1647012420000|2022-03-11 15:27:00|97235.1|97210.1|97236.2|97211.2|97236.2|97211.2|97229.7|97204.7|63
1647012430000|2022-03-11 15:27:10|97235|97210|97236.2|97211.2|97237.5|97212.5|97232.5|97207.5|47
1647012440000|2022-03-11 15:27:20|97236.4|97211.4|97220.3|97195.3|97237.3|97212.3|97220.3|97195.3|54
1647012450000|2022-03-11 15:27:30|97220.2|97195.2|97227.7|97202.7|97231.5|97206.5|97219|97194|59
1647012460000|2022-03-11 15:27:40|97227.3|97202.3|97237.9|97212.9|97238.2|97213.2|97224.2|97199.2|54
1647012470000|2022-03-11 15:27:50|97237.5|97212.5|97250.2|97225.2|97253.3|97228.3|97235.3|97210.3|66
1647012480000|2022-03-11 15:28:00|97249.3|97224.3|97276.2|97251.2|97277|97252|97249.3|97224.3|55
1647012490000|2022-03-11 15:28:10|97275.7|97250.7|97276|97251|97284.1|97259.1|97274.2|97249.2|50
1647012500000|2022-03-11 15:28:20|97277.1|97252.1|97282.7|97257.7|97282.7|97257.7|97275.1|97250.1|50
1647012510000|2022-03-11 15:28:30|97283|97258|97276.3|97251.3|97284.3|97259.3|97275.8|97250.8|45
1647012520000|2022-03-11 15:28:40|97274.6|97249.6|97290.7|97265.7|97291.6|97266.6|97267.7|97241.5|61
1647012530000|2022-03-11 15:28:50|97288.8|97263.8|97278.6|97253.6|97288.8|97263.8|97274.1|97249.1|67
1647012540000|2022-03-11 15:29:00|97278.8|97253.8|97278.9|97253.9|97280|97255|97276.1|97251.1|59
1647012550000|2022-03-11 15:29:10|97278.8|97253.8|97275|97250|97278.8|97253.8|97271.3|97246.3|44
1647012560000|2022-03-11 15:29:20|97275.9|97250.9|97278.3|97253.3|97278.6|97253.6|97271|97246|62
1647012570000|2022-03-11 15:29:30|97278.5|97253.5|97283.5|97258.5|97283.5|97258.5|97275.9|97250.9|55
1647012580000|2022-03-11 15:29:40|97283|97258|97292.4|97267.4|97295.2|97270.2|97283|97258|59
1647012590000|2022-03-11 15:29:50|97292.7|97267.7|97298.6|97273.6|97299.2|97274.2|97292.5|97267.5|54
1647012600000|2022-03-11 15:30:00|97298.8|97273.8|97300.3|97275.3|97304.8|97279.8|97295.4|97270.4|65
1647012610000|2022-03-11 15:30:10|97300.4|97275.4|97302|97277|97304.4|97279.4|97297.3|97272.3|61
1647012620000|2022-03-11 15:30:20|97301.9|97276.9|97291.7|97266.7|97303.5|97278.5|97289.9|97264.9|53
1647012630000|2022-03-11 15:30:30|97292|97267|97300.7|97275.7|97301.1|97276.1|97290.8|97265.8|65
1647012640000|2022-03-11 15:30:40|97301.3|97276.3|97303|97278|97306.8|97281.8|97299.2|97274.2|61
1647012650000|2022-03-11 15:30:50|97302.9|97277.9|97308.5|97283.5|97310.6|97285.6|97302.9|97277.9|52
1647012660000|2022-03-11 15:31:00|97308.1|97283.1|97303.6|97278.6|97309.2|97284.2|97298.8|97273.8|69
1647012670000|2022-03-11 15:31:10|97303.4|97278.4|97305.3|97280.3|97309.8|97284.8|97303.3|97278.3|55
1647012680000|2022-03-11 15:31:20|97305.9|97280.9|97319.1|97294.1|97381.7|97302|97305.5|97277.7|60
1647012690000|2022-03-11 15:31:30|97319.4|97294.4|97324.5|97299.5|97324.8|97299.8|97319.4|97294.4|49
1647012700000|2022-03-11 15:31:40|97324.7|97299.7|97328.3|97303.3|97328.6|97303.6|97321.5|97296.5|42
1647012710000|2022-03-11 15:31:50|97327.7|97302.7|97321.6|97296.6|97329.1|97304.1|97319.1|97294.1|62
1647012720000|2022-03-11 15:32:00|97321.8|97296.8|97323.4|97273.4|97323.4|97297.5|97309.9|97271.1|59
1647012730000|2022-03-11 15:32:10|97323.8|97273.8|97310.4|97285.4|97328.4|97289.7|97309.4|97273.8|42
1647012740000|2022-03-11 15:32:20|97310.5|97285.5|97319.8|97294.8|97332|97294.8|97309.5|97275.5|44
1647012750000|2022-03-11 15:32:30|97319.3|97294.3|97323.8|97298.8|97327.2|97302.2|97316.9|97291.9|49
1647012760000|2022-03-11 15:32:40|97323.9|97298.9|97320.2|97295.2|97332.5|97299.1|97318.6|97282.4|54
1647012770000|2022-03-11 15:32:50|97320.1|97295.1|97317.4|97292.4|97321.9|97296.9|97317.4|97292.4|43
1647012780000|2022-03-11 15:33:00|97315.5|97290.5|97314.6|97289.6|97315.6|97290.6|97309.6|97284.6|57
1647012790000|2022-03-11 15:33:10|97314.8|97289.8|97310.1|97285.1|97325.8|97295.6|97310.1|97275.6|54
1647012800000|2022-03-11 15:33:20|97310.3|97285.3|97314.6|97289.6|97326.4|97296.2|97308.6|97275.6|52
1647012810000|2022-03-11 15:33:30|97314.5|97289.5|97314.5|97289.5|97315.5|97290.5|97313.2|97288.2|49
1647012820000|2022-03-11 15:33:40|97314.3|97289.3|97316.6|97291.6|97321.8|97296.8|97314|97289|51
1647012830000|2022-03-11 15:33:50|97316.4|97291.4|97318.8|97293.8|97320.9|97295.9|97314.3|97289.3|53
1647012840000|2022-03-11 15:34:00|97318.9|97293.9|97320.1|97295.1|97325.4|97300.4|97318.8|97293.8|50
1647012850000|2022-03-11 15:34:10|97320.4|97295.4|97321.9|97296.9|97333|97300.9|97310.3|97278.1|65
1647012860000|2022-03-11 15:34:20|97321.4|97296.4|97359.7|97334.7|97382|97341.7|97320.9|97295.9|67
1647012870000|2022-03-11 15:34:30|97359.8|97334.8|97332.9|97307.9|97365.6|97335.2|97331|97291.1|69
1647012880000|2022-03-11 15:34:40|97331.4|97306.4|97345.9|97295.9|97348.2|97307.6|97327.2|97286.6|65
1647012890000|2022-03-11 15:34:50|97345.8|97295.8|97321.9|97296.9|97345.8|97304|97320.3|97285.3|59
1647012900000|2022-03-11 15:35:00|97321.6|97296.6|97308|97283|97322.8|97297.8|97306.5|97281.5|68
1647012910000|2022-03-11 15:35:10|97308.1|97283.1|97288.4|97263.4|97311.7|97286.7|97285|97260|69
1647012920000|2022-03-11 15:35:20|97289.6|97264.6|97280.2|97255.2|97296.2|97265.9|97255.5|97230.5|71
1647012930000|2022-03-11 15:35:30|97281.9|97256.9|97262.3|97237.3|97286.3|97261.3|97259.7|97233.1|67
1647012940000|2022-03-11 15:35:40|97262.5|97237.5|97271.1|97246.1|97279|97254|97260.9|97235.9|56
1647012950000|2022-03-11 15:35:50|97281.4|97231.4|97279.1|97254.1|97283.1|97257.2|97269.2|97231.2|67
1647012960000|2022-03-11 15:36:00|97280.8|97255.8|97280.9|97255.9|97281.4|97256.4|97267.6|97242.6|69
1647012970000|2022-03-11 15:36:10|97280.4|97255.4|97300.5|97275.5|97307.4|97278.9|97278.7|97253.7|70
1647012980000|2022-03-11 15:36:20|97299.8|97274.8|97289.5|97264.5|97300.2|97275.2|97288.9|97263.9|53
1647012990000|2022-03-11 15:36:30|97289.6|97264.6|97281.9|97256.9|97292.5|97267.5|97280.6|97255.6|45
1647013000000|2022-03-11 15:36:40|97282.2|97257.2|97291.6|97266.6|97292.3|97267.3|97282.1|97257.1|42
1647013010000|2022-03-11 15:36:50|97291.4|97266.4|97286.7|97261.7|97295.1|97270.1|97286.7|97261.7|37
1647013020000|2022-03-11 15:37:00|97286.6|97261.6|97304.4|97279.4|97306.2|97281.2|97286.5|97261.5|64
1647013030000|2022-03-11 15:37:10|97304|97279|97295.5|97270.5|97304.5|97279.5|97295.5|97270.5|70
1647013040000|2022-03-11 15:37:20|97296.5|97271.5|97293.7|97268.7|97297.1|97272.1|97290.4|97265.4|65
1647013050000|2022-03-11 15:37:30|97292.2|97267.2|97291.3|97266.3|97296.7|97271.7|97289.7|97264.7|55
1647013060000|2022-03-11 15:37:40|97291.2|97266.2|97286|97261|97291.2|97266.2|97282.2|97257.2|56
1647013070000|2022-03-11 15:37:50|97285.8|97260.8|97284.7|97259.7|97286.5|97261.5|97280.3|97255.3|55
1647013080000|2022-03-11 15:38:00|97283.7|97258.7|97272|97247|97286.2|97261.2|97269.4|97244.4|68
1647013090000|2022-03-11 15:38:10|97272.8|97247.8|97273.9|97248.9|97276.3|97251.3|97271.1|97246.1|49
1647013100000|2022-03-11 15:38:20|97273.7|97248.7|97248.4|97223.4|97273.8|97248.8|97248.4|97219.4|71
1647013110000|2022-03-11 15:38:30|97244.7|97219.7|97258.6|97208.6|97259.2|97228.6|97238.4|97207.3|61
1647013120000|2022-03-11 15:38:40|97258.5|97208.5|97248.2|97223.2|97259|97227.8|97241|97208.1|67
1647013130000|2022-03-11 15:38:50|97248|97223|97281.3|97256.3|97282.6|97257.6|97248|97223|70
1647013140000|2022-03-11 15:39:00|97281.1|97256.1|97270|97245|97285.1|97258.6|97255.3|97230.3|67
1647013150000|2022-03-11 15:39:10|97269.3|97244.3|97290.9|97265.9|97293.4|97268.4|97257.7|97232.7|66
1647013160000|2022-03-11 15:39:20|97287.9|97262.9|97306.1|97281.1|97306.7|97281.7|97287.9|97262.9|59
1647013170000|2022-03-11 15:39:30|97307.9|97282.9|97318.9|97268.9|97319.3|97282.9|97303.4|97265.9|42
1647013180000|2022-03-11 15:39:40|97318.6|97268.6|97305.7|97280.7|97318.7|97283.2|97303.1|97265.6|53
1647013190000|2022-03-11 15:39:50|97306.2|97281.2|97377.3|97352.3|97393.5|97354|97305.4|97280.4|65
1647013200000|2022-03-11 15:40:00|97379.8|97354.8|97346.8|97321.8|97381.3|97356.3|97343.2|97309.7|73
1647013210000|2022-03-11 15:40:10|97346.7|97321.7|97360.5|97335.5|97372.9|97335.5|97345.8|97308.2|60
1647013220000|2022-03-11 15:40:20|97364.1|97339.1|97363.3|97338.3|97389.5|97350.2|97363.3|97327.9|71
1647013230000|2022-03-11 15:40:30|97363.2|97338.2|97361.3|97336.3|97371.3|97339.1|97356.8|97321.3|60
1647013240000|2022-03-11 15:40:40|97361.7|97336.7|97375.3|97325.3|97376.3|97343|97360.4|97323.8|57
1647013250000|2022-03-11 15:40:50|97361.3|97336.3|97359.3|97334.3|97380.3|97342.6|97349|97315.7|65
1647013260000|2022-03-11 15:41:00|97360|97335|97369.2|97344.2|97385.5|97350.5|97360|97334.9|62
1647013270000|2022-03-11 15:41:10|97369.3|97344.3|97355|97330|97372.6|97344.3|97350.5|97314.1|63
1647013280000|2022-03-11 15:41:20|97354.8|97329.8|97359.3|97334.3|97365.3|97334.6|97350.4|97314.3|53
1647013290000|2022-03-11 15:41:30|97358.1|97333.1|97359.9|97334.9|97360.1|97335.1|97356.9|97331.9|39
1647013300000|2022-03-11 15:41:40|97360.1|97335.1|97364|97314|97369.2|97335.5|97351|97314|43
1647013310000|2022-03-11 15:41:50|97363.7|97313.7|97338.1|97313.1|97363.9|97325.2|97336|97299|69
1647013320000|2022-03-11 15:42:00|97337.2|97312.2|97328.9|97303.9|97337.2|97312.2|97326.4|97301.4|51
1647013330000|2022-03-11 15:42:10|97328.5|97303.5|97339.7|97314.7|97339.7|97314.7|97326.4|97301.4|55
1647013340000|2022-03-11 15:42:20|97339.2|97314.2|97338|97313|97349.5|97324.5|97337.7|97312.7|56
1647013350000|2022-03-11 15:42:30|97337.1|97312.1|97330.1|97305.1|97338|97313|97328.4|97303.4|57
1647013360000|2022-03-11 15:42:40|97330.6|97305.6|97333.7|97308.7|97336.6|97311.6|97330.6|97305.6|50
1647013370000|2022-03-11 15:42:50|97334.2|97309.2|97329.6|97304.6|97336.2|97311.2|97324.7|97299.7|54
1647013380000|2022-03-11 15:43:00|97329.5|97304.5|97320.5|97295.5|97330.9|97305.9|97319.1|97294.1|44
1647013390000|2022-03-11 15:43:10|97320.3|97295.3|97315|97290|97320.3|97295.3|97311.4|97286.4|46
1647013400000|2022-03-11 15:43:20|97315.5|97290.5|97341.4|97316.4|97353.2|97317.7|97313|97288|68
1647013410000|2022-03-11 15:43:30|97340.1|97315.1|97333.3|97308.3|97340.7|97315.7|97329.4|97304.4|46
1647013420000|2022-03-11 15:43:40|97333.2|97308.2|97333.6|97308.6|97347.6|97309.3|97332.7|97296|32
1647013430000|2022-03-11 15:43:50|97333.5|97308.5|97326.3|97301.3|97346.6|97309.8|97318.9|97293.9|34
1647013440000|2022-03-11 15:44:00|97328.2|97303.2|97326.5|97301.5|97339.4|97306.2|97325.4|97289.4|54
1647013450000|2022-03-11 15:44:10|97326.3|97301.3|97329.8|97304.8|97334.1|97309.1|97326.3|97301.3|48
1647013460000|2022-03-11 15:44:20|97329.4|97304.4|97332.8|97307.8|97333.4|97308.4|97327|97302|40
1647013470000|2022-03-11 15:44:30|97333|97308|97325.5|97300.5|97336.6|97308|97321.4|97285.8|46
1647013480000|2022-03-11 15:44:40|97325.1|97300.1|97328.2|97303.2|97345.3|97307.8|97323.8|97294|50
1647013490000|2022-03-11 15:44:50|97327.6|97302.6|97308.5|97283.5|97328.6|97303.6|97302.6|97277.6|62
1647013500000|2022-03-11 15:45:00|97309.2|97284.2|97288.9|97263.9|97311.5|97284.6|97280.8|97243.9|63
1647013510000|2022-03-11 15:45:10|97289.1|97264.1|97261.3|97236.3|97289.3|97264.3|97258.4|97233|55
1647013520000|2022-03-11 15:45:20|97262.2|97237.2|97265.3|97240.3|97284.8|97247.5|97262.2|97233.7|56
1647013530000|2022-03-11 15:45:30|97261|97236|97265.2|97240.2|97281.7|97246.4|97258.5|97226.8|66
1647013540000|2022-03-11 15:45:40|97264.6|97239.6|97285|97235|97285|97250.8|97257.9|97222.2|53
1647013550000|2022-03-11 15:45:50|97284.3|97234.3|97262|97237|97287.5|97253.3|97260.6|97226.7|58
1647013560000|2022-03-11 15:46:00|97263.1|97238.1|97246.7|97196.7|97267.1|97242.1|97230|97196.7|69
1647013570000|2022-03-11 15:46:10|97247.8|97197.8|97242.2|97217.2|97252.7|97220.3|97234|97197.8|65
1647013580000|2022-03-11 15:46:20|97242.4|97217.4|97239.3|97214.3|97244.6|97219.6|97239.2|97214.2|48
1647013590000|2022-03-11 15:46:30|97239.4|97214.4|97227.6|97202.6|97241.2|97216.2|97226.4|97201.4|55
1647013600000|2022-03-11 15:46:40|97225|97200|97226.4|97201.4|97226.4|97201.4|97223.6|97198.6|45
1647013610000|2022-03-11 15:46:50|97226.1|97201.1|97228.8|97203.8|97234.9|97209.9|97223.6|97198.6|59
1647013620000|2022-03-11 15:47:00|97229.8|97204.8|97230.7|97205.7|97232.7|97207.7|97225.4|97200.4|57
1647013630000|2022-03-11 15:47:10|97231|97206|97192.8|97167.8|97239|97214|97191.9|97154.5|68
1647013640000|2022-03-11 15:47:20|97193.2|97168.2|97199.4|97174.4|97213.1|97178.9|97192.4|97161.8|53
1647013650000|2022-03-11 15:47:30|97195.6|97170.6|97193.1|97168.1|97205.9|97174|97189.4|97154|55
1647013660000|2022-03-11 15:47:40|97193|97168|97218.1|97168.1|97218.1|97179.2|97191.4|97164.8|42
1647013670000|2022-03-11 15:47:50|97216.7|97166.7|97197|97172|97218.2|97179.9|97196.5|97159.2|58
1647013680000|2022-03-11 15:48:00|97196.1|97171.1|97206.7|97181.7|97215|97181.7|97196.1|97164.9|66
1647013690000|2022-03-11 15:48:10|97207.9|97182.9|97239.9|97214.9|97244.8|97216.6|97207.9|97182.9|76
1647013700000|2022-03-11 15:48:20|97235.8|97210.8|97217|97167|97237.8|97212.8|97206|97165.6|66
1647013710000|2022-03-11 15:48:30|97215.6|97165.6|97194|97169|97215.6|97178.6|97190.2|97161.2|63
1647013720000|2022-03-11 15:48:40|97195.2|97170.2|97196.3|97171.3|97198.3|97173.3|97190.7|97165.7|64
1647013730000|2022-03-11 15:48:50|97198.1|97173.1|97218.6|97168.6|97225.2|97187.3|97197.5|97163|63
1647013740000|2022-03-11 15:49:00|97217.1|97167.1|97180.2|97155.2|97220.1|97174.5|97175.9|97138.4|66
1647013750000|2022-03-11 15:49:10|97180.4|97155.4|97211.2|97161.2|97215.6|97175.1|97178|97150.1|68
1647013760000|2022-03-11 15:49:20|97211.8|97161.8|97222.4|97172.4|97223.6|97183.5|97204|97160.5|61
1647013770000|2022-03-11 15:49:30|97222.2|97172.2|97233.5|97183.5|97238.3|97193.2|97215.7|97172.2|68
1647013780000|2022-03-11 15:49:40|97233.2|97183.2|97236.2|97186.2|97237.3|97187.3|97231.7|97181.7|60
1647013790000|2022-03-11 15:49:50|97235.2|97185.2|97252.1|97202.1|97256.8|97213.3|97234.3|97185.2|64
1647013800000|2022-03-11 15:50:00|97252.8|97202.8|97242.3|97192.3|97255.6|97213.7|97226.6|97190.1|49
1647013810000|2022-03-11 15:50:10|97243.4|97193.4|97236.5|97186.5|97243.5|97193.5|97236.5|97186.5|46
1647013820000|2022-03-11 15:50:20|97238.4|97188.4|97219.4|97194.4|97238.4|97200.9|97218.1|97182.7|53
1647013830000|2022-03-11 15:50:30|97220.7|97195.7|97212.4|97187.4|97227.6|97196.6|97212.4|97177.6|49
1647013840000|2022-03-11 15:50:40|97212.7|97187.7|97232.2|97182.2|97232.6|97196.7|97212.4|97174.3|63
1647013850000|2022-03-11 15:50:50|97232.7|97182.7|97217.8|97192.8|97234.7|97193.8|97214.6|97178.9|54
1647013860000|2022-03-11 15:51:00|97219.2|97194.2|97224.8|97174.8|97232|97194.2|97211.8|97173.9|57
1647013870000|2022-03-11 15:51:10|97224.5|97174.5|97188|97138|97226.4|97189.6|97183|97138|65
1647013880000|2022-03-11 15:51:20|97189.4|97139.4|97169.6|97119.6|97190.5|97156|97169.6|97119.6|57
1647013890000|2022-03-11 15:51:30|97167.8|97117.8|97137.1|97087.1|97176.4|97131.7|97131.3|97086.7|71
1647013900000|2022-03-11 15:51:40|97135.5|97085.5|97160.1|97110.1|97163.1|97124.7|97134.4|97084.4|65
1647013910000|2022-03-11 15:51:50|97160.3|97110.3|97160.5|97110.5|97161.8|97122.9|97141.4|97103.9|60
1647013920000|2022-03-11 15:52:00|97148.7|97123.7|97176.6|97126.6|97183|97133|97147.9|97111.4|72
1647013930000|2022-03-11 15:52:10|97176.9|97126.9|97142.1|97092.1|97200.2|97162|97142.1|97086.1|74
1647013940000|2022-03-11 15:52:20|97141.7|97091.7|97100.9|97050.9|97144.5|97094.5|97097.2|97043.2|70
1647013950000|2022-03-11 15:52:30|97101.7|97051.7|97117.6|97067.6|97127.6|97068.2|97098.8|97042.7|57
1647013960000|2022-03-11 15:52:40|97117.1|97067.1|97133.1|97108.1|97144.3|97108.1|97117.1|97053.4|65
1647013970000|2022-03-11 15:52:50|97132.9|97107.9|97132.4|97082.4|97151.8|97112.9|97117.2|97079.4|64
1647013980000|2022-03-11 15:53:00|97132.1|97082.1|97134.8|97084.8|97135.8|97095|97118.6|97080.9|42
1647013990000|2022-03-11 15:53:10|97134.6|97084.6|97119.2|97094.2|97135.4|97094.2|97116|97078.4|56
1647014000000|2022-03-11 15:53:20|97119.5|97094.5|97135.9|97085.9|97136.2|97097.2|97118.3|97082.2|57
1647014010000|2022-03-11 15:53:30|97135.5|97085.5|97120.5|97095.5|97139.8|97100|97119.7|97080.1|56
1647014020000|2022-03-11 15:53:40|97120.3|97095.3|97117.4|97092.4|97122|97097|97116.3|97091.3|48
1647014030000|2022-03-11 15:53:50|97117|97092|97130.3|97105.3|97145.3|97106.9|97111.9|97086.9|56
1647014040000|2022-03-11 15:54:00|97129.6|97104.6|97121|97096|97140.3|97106.1|97115.6|97088.2|54
1647014050000|2022-03-11 15:54:10|97121.8|97096.8|97121.1|97096.1|97142.4|97105.8|97120.5|97082.8|64
1647014060000|2022-03-11 15:54:20|97120.7|97095.7|97088|97063|97126.3|97095.7|97088|97049.4|69
1647014070000|2022-03-11 15:54:30|97088.3|97063.3|97099.7|97074.7|97119.6|97082.5|97088.3|97050.5|61
1647014080000|2022-03-11 15:54:40|97112.5|97062.5|97065.8|97040.8|97113.2|97075.8|97062.7|97027.9|69
1647014090000|2022-03-11 15:54:50|97065.7|97040.7|97081.2|97056.2|97091.6|97056.2|97063.3|97031|70
1647014100000|2022-03-11 15:55:00|97082.4|97057.4|97063.1|97013.1|97100.8|97062.8|97045.6|97008.3|70
1647014110000|2022-03-11 15:55:10|97056.2|97006.2|97031.5|96981.5|97058.3|97020.2|97029.9|96981|71
1647014120000|2022-03-11 15:55:20|97018.2|96993.2|97000.7|96950.7|97038.3|97001.4|96987.5|96950.6|73
1647014130000|2022-03-11 15:55:30|96988.8|96963.8|97006.3|96981.3|97006.3|96981.3|96985.7|96951.5|71
1647014140000|2022-03-11 15:55:40|97010|96985|97047.7|97022.7|97051.3|97022.9|97010|96985|72
1647014150000|2022-03-11 15:55:50|97047.8|97022.8|97068.3|97043.3|97083.9|97047.5|97045.8|97020.8|77
1647014160000|2022-03-11 15:56:00|97067.5|97042.5|97048.2|97023.2|97070.8|97044.6|97047.9|97013.2|71
1647014170000|2022-03-11 15:56:10|97047.9|97022.9|97041.1|96991.1|97057.9|97022.9|97025.5|96990.2|77
1647014180000|2022-03-11 15:56:20|97041.4|96991.4|97019.9|96994.9|97047.9|97010.3|97012.3|96976.1|76
1647014190000|2022-03-11 15:56:30|97019.7|96994.7|97026.1|96976.1|97033.1|96997.2|97014|96968.2|72
1647014200000|2022-03-11 15:56:40|97025.8|96975.8|97007.7|96957.7|97033|96999.1|96997|96954.3|78
1647014210000|2022-03-11 15:56:50|96997.4|96972.4|97007.7|96957.7|97016|96986.1|96993.1|96934.1|76
1647014220000|2022-03-11 15:57:00|97005.6|96955.6|97012.2|96962.2|97021.3|96982.9|97004.1|96955.2|61
1647014230000|2022-03-11 15:57:10|97011.8|96961.8|97000.4|96975.4|97014.9|96976.1|96990.9|96953.2|72
1647014240000|2022-03-11 15:57:20|97000.8|96975.8|96990.4|96965.4|97020.5|96981.8|96989.8|96955.5|75
1647014250000|2022-03-11 15:57:30|96986.7|96961.7|96978.5|96953.5|96988.7|96961.7|96959.5|96924.1|72
1647014260000|2022-03-11 15:57:40|96979.9|96954.9|96962.4|96937.4|96981|96956|96956.1|96931.1|73
1647014270000|2022-03-11 15:57:50|96961.4|96936.4|96980.4|96955.4|96980.4|96955.4|96960.6|96935.6|75
1647014280000|2022-03-11 15:58:00|96978|96953|96970.6|96945.6|96978.9|96953.9|96964.9|96939.9|73
1647014290000|2022-03-11 15:58:10|96971.2|96946.2|96975.2|96950.2|96980.6|96955.6|96966.6|96941.6|71
1647014300000|2022-03-11 15:58:20|96975.1|96950.1|96984.3|96959.3|96997|96972|96974.4|96949.4|73
1647014310000|2022-03-11 15:58:30|96984.1|96959.1|96980.3|96955.3|96991.5|96966.5|96979.6|96954.6|75
1647014320000|2022-03-11 15:58:40|96980.5|96955.5|96970.6|96945.6|96980.9|96955.9|96968.6|96943.6|65
1647014330000|2022-03-11 15:58:50|96970|96945|96952.7|96927.7|96973.6|96948.6|96951.7|96926.7|73
1647014340000|2022-03-11 15:59:00|96952.1|96927.1|96945.7|96920.7|96954.3|96929.3|96945.7|96920.7|67
1647014350000|2022-03-11 15:59:10|96946.3|96921.3|96942.1|96917.1|96953.7|96928.7|96937.5|96912.5|72
1647014360000|2022-03-11 15:59:20|96940.6|96915.6|96952.3|96927.3|96955.4|96930.4|96936.8|96911.8|67
1647014370000|2022-03-11 15:59:30|96953.7|96928.7|96963.6|96938.6|96967.2|96942.2|96953.7|96928.7|73
1647014380000|2022-03-11 15:59:40|96965.1|96940.1|96954.1|96929.1|96965.3|96940.3|96950.4|96925.4|68
1647014390000|2022-03-11 15:59:50|96956.3|96931.3|96961.7|96936.7|96961.7|96936.7|96949.1|96924.1|76
1647014400000|2022-03-11 16:00:00|96959.9|96934.9|96953.8|96928.8|96960.3|96935.3|96953.8|96928.8|68
1647014410000|2022-03-11 16:00:10|96955|96930|96950.8|96925.8|96958.1|96933.1|96949.7|96924.7|64
1647014420000|2022-03-11 16:00:20|96951.1|96926.1|96945.7|96920.7|96953.2|96928.2|96945.7|96920.7|71
1647014430000|2022-03-11 16:00:30|96946.1|96921.1|96946.1|96921.1|96950.9|96925.9|96942.8|96917.8|63
1647014440000|2022-03-11 16:00:40|96944.6|96919.6|96944.2|96919.2|96946.1|96921.1|96941.6|96916.6|69
1647014450000|2022-03-11 16:00:50|96944.7|96919.7|96951.1|96926.1|96952.1|96927.1|96941.9|96916.9|72
1647014460000|2022-03-11 16:01:00|96950.8|96925.8|96959.9|96934.9|96965.8|96940.8|96947.6|96922.6|75
1647014470000|2022-03-11 16:01:10|96960|96935|96945.1|96920.1|96961.3|96936.3|96944.7|96919.7|71
1647014480000|2022-03-11 16:01:20|96950|96925|96950.9|96925.9|96965.9|96940.9|96948.1|96923.1|71
1647014490000|2022-03-11 16:01:30|96952|96927|96949.3|96924.3|96952|96927|96936|96911|73
1647014500000|2022-03-11 16:01:40|96949.6|96924.6|96947.9|96922.9|96961.7|96936.7|96946|96921|74
1647014510000|2022-03-11 16:01:50|96949.5|96924.5|96953.3|96928.3|96956|96931|96944.8|96919.8|72
1647014520000|2022-03-11 16:02:00|96953.1|96928.1|96944.7|96919.7|96960.6|96935.6|96944|96919|72
1647014530000|2022-03-11 16:02:10|96944.8|96919.8|96937.8|96912.8|96946.9|96921.9|96937.1|96912.1|75
1647014540000|2022-03-11 16:02:20|96938.5|96913.5|96945.4|96920.4|96951.3|96926.3|96933|96908|71
1647014550000|2022-03-11 16:02:30|96945.1|96920.1|96966.6|96941.6|96970.9|96945.9|96945.1|96920.1|54
1647014560000|2022-03-11 16:02:40|96963.3|96938.3|96982.9|96957.9|96982.9|96957.9|96963.3|96938.3|53
1647014570000|2022-03-11 16:02:50|96982.7|96957.7|97026.4|97001.4|97028|97003|96981.4|96956.4|65
1647014580000|2022-03-11 16:03:00|97026.6|97001.6|97056.2|97006.2|97056.2|97023.1|97026.6|97001.6|67
1647014590000|2022-03-11 16:03:10|97052.1|97002.1|97039.8|96989.8|97052.1|97013.5|97026.9|96988.4|58
1647014600000|2022-03-11 16:03:20|97040|96990|97049.2|96999.2|97049.3|97011.4|97022.6|96989.8|62
1647014610000|2022-03-11 16:03:30|97034.2|97009.2|97057.2|97007.2|97058.3|97017.4|97030.8|96996.9|63
1647014620000|2022-03-11 16:03:40|97056.6|97006.6|97053.1|97003.1|97056.9|97017.1|97034.4|96997.3|55
1647014630000|2022-03-11 16:03:50|97053.4|97003.4|97085.3|97035.3|97085.3|97047.4|97048|97003.4|55
1647014640000|2022-03-11 16:04:00|97071.7|97046.7|97086|97036|97092.9|97052.7|97071.7|97034.2|56
1647014650000|2022-03-11 16:04:10|97086.9|97036.9|97117.5|97067.5|97117.5|97072.3|97077.6|97036.9|60
1647014660000|2022-03-11 16:04:20|97106|97081|97107.6|97057.6|97127|97095.5|97095.3|97057.6|74
1647014670000|2022-03-11 16:04:30|97108.2|97058.2|97089.4|97064.4|97110.9|97072.1|97085.3|97049.4|60
1647014680000|2022-03-11 16:04:40|97089|97064|97085.3|97060.3|97091|97066|97084.5|97059.5|58
1647014690000|2022-03-11 16:04:50|97085.7|97060.7|97080.3|97055.3|97098|97064.1|97080.2|97045.3|48
1647014700000|2022-03-11 16:05:00|97092.7|97042.7|97128.6|97078.6|97129.8|97089.5|97078.2|97041.6|71
1647014710000|2022-03-11 16:05:10|97130.2|97080.2|97126|97101|97145|97108.7|97119.2|97078.8|78
1647014720000|2022-03-11 16:05:20|97125.7|97100.7|97117.7|97092.7|97136.5|97101.8|97117.7|97083|54
1647014730000|2022-03-11 16:05:30|97117.8|97092.8|97104.7|97079.7|97126.4|97097.9|97104.7|97066.2|64
1647014740000|2022-03-11 16:05:40|97104.8|97079.8|97088.3|97063.3|97121.9|97079.8|97086.2|97049.6|68
1647014750000|2022-03-11 16:05:50|97088.2|97063.2|97087.1|97037.1|97098.2|97064.4|97074.6|97037.1|75
1647014760000|2022-03-11 16:06:00|97074|97049|97115.8|97090.8|97120.8|97090.9|97067.6|97029.3|75
1647014770000|2022-03-11 16:06:10|97129.9|97079.9|97096.7|97071.7|97131.2|97092.9|97086.8|97057.5|65
1647014780000|2022-03-11 16:06:20|97096.5|97071.5|97083.7|97033.7|97096.9|97071.9|97074.3|97032.8|60
1647014790000|2022-03-11 16:06:30|97083.9|97033.9|97062.9|97012.9|97084.9|97034.9|97049.2|97012.7|66
1647014800000|2022-03-11 16:06:40|97062.5|97012.5|97077.4|97027.4|97079|97036|97060|97011.7|62
1647014810000|2022-03-11 16:06:50|97077.6|97027.6|97083.2|97058.2|97094.1|97058.2|97076.1|97027.1|75
1647014820000|2022-03-11 16:07:00|97082.4|97057.4|97107.1|97082.1|97118.9|97082.1|97078.2|97040.9|67
1647014830000|2022-03-11 16:07:10|97107|97082|97106|97081|97118.9|97085.5|97103.8|97067.7|58
1647014840000|2022-03-11 16:07:20|97106.1|97081.1|97117.9|97067.9|97118.2|97082.2|97102.8|97065.6|50
1647014850000|2022-03-11 16:07:30|97117.4|97067.4|97137.4|97087.4|97141.8|97102.6|97108.1|97067.4|61
1647014860000|2022-03-11 16:07:40|97122.8|97097.8|97114.5|97064.5|97124|97099|97108.6|97062.8|63
1647014870000|2022-03-11 16:07:50|97114.1|97064.1|97096.3|97071.3|97114.1|97076.4|97094.1|97057.5|54
1647014880000|2022-03-11 16:08:00|97096.1|97071.1|97099.5|97049.5|97106.4|97073.6|97096.1|97046.3|62
1647014890000|2022-03-11 16:08:10|97099.6|97049.6|97088.6|97038.6|97100.7|97053.5|97077.7|97037.8|61
1647014900000|2022-03-11 16:08:20|97089.4|97039.4|97075.1|97050.1|97089.4|97051.6|97073.2|97036.2|53
1647014910000|2022-03-11 16:08:30|97074.8|97049.8|97088.4|97038.4|97091.3|97052.7|97073.9|97036.5|48
1647014920000|2022-03-11 16:08:40|97088.5|97038.5|97091.1|97041.1|97095.4|97054.5|97076.1|97038.5|56
1647014930000|2022-03-11 16:08:50|97091.5|97041.5|97076.3|97051.3|97097.1|97060.1|97070.8|97038.8|70
1647014940000|2022-03-11 16:09:00|97076.8|97051.8|97074|97049|97080.2|97055.2|97071.9|97046.9|68
1647014950000|2022-03-11 16:09:10|97073.9|97048.9|97072|97047|97087.7|97051.4|97069.4|97036.5|70
1647014960000|2022-03-11 16:09:20|97071.7|97046.7|97075.5|97050.5|97088.7|97051|97070.7|97034.7|54
1647014970000|2022-03-11 16:09:30|97073.8|97048.8|97070.5|97045.5|97074.8|97049.8|97069.6|97044.6|57
1647014980000|2022-03-11 16:09:40|97070.4|97045.4|97070|97020|97074.6|97045.4|97059|97019.3|62
1647014990000|2022-03-11 16:09:50|97070.8|97020.8|97047.9|97022.9|97071.9|97034.4|97043.5|97005|70
1647015000000|2022-03-11 16:10:00|97047.3|97022.3|97016.7|96991.7|97053.9|97022.3|97012.6|96979.2|73
1647015010000|2022-03-11 16:10:10|97017.2|96992.2|97050.3|97000.3|97050.3|97011|97016.5|96989|60
1647015020000|2022-03-11 16:10:20|97049.4|96999.4|97021.3|96996.3|97049.7|97011.7|97021.3|96986.2|61
1647015030000|2022-03-11 16:10:30|97022.3|96997.3|97021.3|96971.3|97032.7|96997.3|97005.4|96970|56
1647015040000|2022-03-11 16:10:40|97021.4|96971.4|96997.8|96972.8|97021.4|96981.8|96997.8|96966.6|62
1647015050000|2022-03-11 16:10:50|96995.6|96970.6|97012.2|96987.2|97026.4|96990.6|96979.3|96954.3|68
1647015060000|2022-03-11 16:11:00|97012.5|96987.5|97040|96990|97041.7|97003.1|97012.5|96987|65
1647015070000|2022-03-11 16:11:10|97040.9|96990.9|97017.1|96992.1|97042.9|97003.4|97014.4|96980.5|62
1647015080000|2022-03-11 16:11:20|97017.2|96992.2|97022.2|96997.2|97037.7|97000|97010|96983.8|49
1647015090000|2022-03-11 16:11:30|97022.3|96997.3|97017.7|96992.7|97025.6|97000.6|97016.9|96991.9|61
1647015100000|2022-03-11 16:11:40|97017.5|96992.5|97009.3|96984.3|97017.6|96992.6|97009.2|96984.2|51
1647015110000|2022-03-11 16:11:50|97011.9|96986.9|97022.1|96972.1|97023.1|96987.1|97008.3|96970.9|39
1647015120000|2022-03-11 16:12:00|97022|96972|97000.5|96975.5|97022|96980.8|96996.6|96961.1|60
1647015130000|2022-03-11 16:12:10|97000.7|96975.7|97024.7|96974.7|97024.7|96987.3|97000.2|96967.1|60
1647015140000|2022-03-11 16:12:20|97023.1|96973.1|97013.1|96988.1|97031.6|96993.7|96989.5|96964.5|71
1647015150000|2022-03-11 16:12:30|97013.5|96988.5|97051.7|97026.7|97052.8|97027.8|97008.3|96974.3|73
1647015160000|2022-03-11 16:12:40|97065.1|97015.1|97052.5|97027.5|97066.3|97032.3|97050.9|97013|62
1647015170000|2022-03-11 16:12:50|97052.2|97027.2|97061|97011|97064.4|97030.3|97045.5|97009.4|69
1647015180000|2022-03-11 16:13:00|97060.8|97010.8|97039.4|97014.4|97060.8|97023.5|97031.9|96995.2|68
1647015190000|2022-03-11 16:13:10|97039.3|97014.3|97032.5|97007.5|97047.6|97015.4|97026.1|96996.6|64
1647015200000|2022-03-11 16:13:20|97024|96999|97023.9|96998.9|97029.9|97004.9|97023|96998|64
1647015210000|2022-03-11 16:13:30|97024.2|96999.2|97028.3|97003.3|97028.7|97003.7|97022.1|96997.1|58
1647015220000|2022-03-11 16:13:40|97028.1|97003.1|97032.1|97007.1|97037|97012|97028|97003|70
1647015230000|2022-03-11 16:13:50|97031.9|97006.9|97031.1|97006.1|97034.2|97009.2|97030.7|97005.7|61
1647015240000|2022-03-11 16:14:00|97031.4|97006.4|97033.1|97008.1|97036.2|97011.2|97023.8|96998.8|55
1647015250000|2022-03-11 16:14:10|97032.8|97007.8|97028.3|97003.3|97033.2|97008.2|97021.8|96996.8|62
1647015260000|2022-03-11 16:14:20|97028.2|97003.2|97030.8|97005.8|97034.3|97009.3|97028.2|97003.2|56
1647015270000|2022-03-11 16:14:30|97031|97006|97041|97016|97041|97016|97029|97004|63
1647015280000|2022-03-11 16:14:40|97038.5|97013.5|97041.4|97016.4|97043.6|97018.6|97034.4|97009.4|56
1647015290000|2022-03-11 16:14:50|97042.2|97017.2|97056.8|97006.8|97056.8|97019.8|97041.5|97004.4|42
1647015300000|2022-03-11 16:15:00|97055.4|97005.4|97038.8|97013.8|97055.4|97016|97029.2|96999.3|61
1647015310000|2022-03-11 16:15:10|97039.1|97014.1|97037.7|97012.7|97053.7|97018.7|97037|97002.8|39
1647015320000|2022-03-11 16:15:20|97037.9|97012.9|97049.8|96999.8|97054.5|97017.9|97036.2|96999.8|55
1647015330000|2022-03-11 16:15:30|97049.7|96999.7|97040.6|97015.6|97050.5|97015.6|97035.8|96998.2|60
1647015340000|2022-03-11 16:15:40|97040.5|97015.5|97013.2|96963.2|97042.4|97017.4|97001.1|96963.2|75
1647015350000|2022-03-11 16:15:50|97001.1|96976.1|96981.8|96956.8|97013|96979.7|96981.8|96944.8|72
1647015360000|2022-03-11 16:16:00|96981.1|96956.1|97007.8|96982.8|97009.3|96984.3|96981.1|96951.7|69
1647015370000|2022-03-11 16:16:10|97009|96984|97008.6|96983.6|97022.5|96984.2|96996.6|96964.3|62
1647015380000|2022-03-11 16:16:20|97008.3|96983.3|97009.9|96984.9|97026.8|96987.9|97008.2|96975.2|51
1647015390000|2022-03-11 16:16:30|97009.8|96984.8|97005.2|96980.2|97024.1|96991.7|97004.3|96966.2|52
1647015400000|2022-03-11 16:16:40|97005.3|96980.3|97015.7|96965.7|97016.4|96980.8|96995.2|96959.6|61
1647015410000|2022-03-11 16:16:50|97015.8|96965.8|97010.7|96985.7|97016.5|96987.3|97002.9|96965.6|39
1647015420000|2022-03-11 16:17:00|97012.4|96987.4|97008.3|96983.3|97012.8|96987.8|97007.4|96982.4|53
1647015430000|2022-03-11 16:17:10|97008.1|96983.1|97005.4|96980.4|97008.9|96983.9|97002|96977|55
1647015440000|2022-03-11 16:17:20|97006.1|96981.1|97001.5|96976.5|97006.1|96981.1|97000.8|96975.8|50
1647015450000|2022-03-11 16:17:30|97001.1|96976.1|97008.7|96958.7|97011.1|96976.6|96993.5|96956.6|64
1647015460000|2022-03-11 16:17:40|97008.5|96958.5|96976.5|96951.5|97010.2|96968|96971.9|96937.3|66
1647015470000|2022-03-11 16:17:50|96976.2|96951.2|96986.9|96961.9|96999|96965|96976.2|96941.1|60
1647015480000|2022-03-11 16:18:00|96987.7|96962.7|96996.3|96971.3|97008.7|96973|96986.8|96958.6|54
1647015490000|2022-03-11 16:18:10|96996.4|96971.4|96992.6|96967.6|96997|96972|96988.6|96963.6|47
1647015500000|2022-03-11 16:18:20|96991.9|96966.9|96992.6|96967.6|96997.2|96972.2|96991.1|96966.1|65
1647015510000|2022-03-11 16:18:30|96993|96968|97008.8|96983.8|97008.8|96983.8|96992.9|96967.9|58
1647015520000|2022-03-11 16:18:40|97011.2|96986.2|97019.2|96994.2|97019.2|96994.2|97011.1|96986.1|45
1647015530000|2022-03-11 16:18:50|97019.5|96994.5|97015.1|96990.1|97021.5|96996.5|97013.1|96988.1|50
1647015540000|2022-03-11 16:19:00|97016.1|96991.1|97016.6|96991.6|97021.4|96996.4|97016|96991|59
1647015550000|2022-03-11 16:19:10|97016.5|96991.5|97005.4|96980.4|97017.4|96992.4|97004|96979|56
1647015560000|2022-03-11 16:19:20|97005.7|96980.7|97005.2|96980.2|97007.6|96982.6|97003.4|96978.4|50
1647015570000|2022-03-11 16:19:30|97004.3|96979.3|97011.3|96986.3|97011.5|96986.5|97004.1|96979.1|43
1647015580000|2022-03-11 16:19:40|97011.2|96986.2|97005|96980|97012.9|96987.9|97004.1|96979.1|49
1647015590000|2022-03-11 16:19:50|97004.2|96979.2|97010.5|96985.5|97011.8|96986.8|97001.9|96976.9|55
1647015600000|2022-03-11 16:20:00|97010.8|96985.8|97010.2|96985.2|97010.9|96985.9|97008.8|96983.8|56
1647015610000|2022-03-11 16:20:10|97010.1|96985.1|97015.9|96990.9|97016|96991|97008.4|96983.4|42
1647015620000|2022-03-11 16:20:20|97015.6|96990.6|97014.4|96989.4|97015.6|96990.6|97013.9|96988.9|32
1647015630000|2022-03-11 16:20:30|97014.1|96989.1|97001.6|96976.6|97014.6|96989.6|97000.7|96975.7|56
1647015640000|2022-03-11 16:20:40|97001.3|96976.3|97005.5|96980.5|97007.1|96982.1|97001|96976|53
1647015650000|2022-03-11 16:20:50|97005.4|96980.4|97004.9|96979.9|97008.8|96983.8|97004.6|96979.6|33
1647015660000|2022-03-11 16:21:00|97005.3|96980.3|97009|96984|97010.4|96985.4|97004.7|96979.7|33
1647015670000|2022-03-11 16:21:10|97009.9|96984.9|97000.3|96975.3|97010.1|96985.1|96996.7|96971.7|47
1647015680000|2022-03-11 16:21:20|97000.4|96975.4|96997.8|96972.8|97001|96976|96993.9|96968.9|61
1647015690000|2022-03-11 16:21:30|96997.3|96972.3|97003.5|96978.5|97003.6|96978.6|96996.4|96971.4|56
1647015700000|2022-03-11 16:21:40|97003.6|96978.6|97013.5|96988.5|97013.5|96988.5|97001.3|96976.3|61
1647015710000|2022-03-11 16:21:50|97012.6|96987.6|97010.1|96985.1|97015.9|96990.9|97008.7|96983.7|58
1647015720000|2022-03-11 16:22:00|97010.4|96985.4|97019.8|96994.8|97026.6|96994.8|97010.4|96976.6|52
1647015730000|2022-03-11 16:22:10|97019.9|96994.9|97055.9|97005.9|97055.9|97018.8|97018.1|96993.1|67
1647015740000|2022-03-11 16:22:20|97054.7|97004.7|97034.1|97009.1|97054.7|97018.7|97030.6|96993.6|62
1647015750000|2022-03-11 16:22:30|97033.2|97008.2|97047.9|97022.9|97047.9|97022.9|97031.8|97006.8|60
1647015760000|2022-03-11 16:22:40|97047.1|97022.1|97091|97041|97091|97047.2|97046.2|97021.2|65
1647015770000|2022-03-11 16:22:50|97083.9|97058.9|97076.7|97051.7|97083.9|97058.9|97071.7|97046.7|56
1647015780000|2022-03-11 16:23:00|97076.2|97051.2|97072.2|97047.2|97078.4|97053.4|97065.8|97040.8|55
1647015790000|2022-03-11 16:23:10|97072.6|97047.6|97075.1|97050.1|97079.4|97054.4|97072.6|97047.6|64
1647015800000|2022-03-11 16:23:20|97075|97050|97077.8|97052.8|97080.7|97055.7|97074.4|97049.4|59
1647015810000|2022-03-11 16:23:30|97077.5|97052.5|97080.1|97055.1|97080.1|97055.1|97074.1|97049.1|57
1647015820000|2022-03-11 16:23:40|97081.1|97056.1|97070.7|97045.7|97082.6|97057.6|97070.2|97045.2|54
1647015830000|2022-03-11 16:23:50|97070.5|97045.5|97066.5|97041.5|97072.7|97047.7|97064.6|97039.6|42
1647015840000|2022-03-11 16:24:00|97069.5|97044.5|97075.7|97050.7|97077.9|97052.9|97065.5|97040.5|67
1647015850000|2022-03-11 16:24:10|97076.1|97051.1|97075.1|97050.1|97076.8|97051.8|97072.5|97047.5|56
1647015860000|2022-03-11 16:24:20|97074.5|97049.5|97066.2|97041.2|97079.5|97054.5|97066.2|97041.2|68
1647015870000|2022-03-11 16:24:30|97066.3|97041.3|97067.8|97042.8|97078.2|97045.8|97063.8|97027.3|46
1647015880000|2022-03-11 16:24:40|97066.9|97041.9|97063.3|97038.3|97081.5|97044.1|97062.7|97024.3|56
1647015890000|2022-03-11 16:24:50|97063.6|97038.6|97073.2|97023.2|97074.8|97038.8|97060.6|97023.2|53
1647015900000|2022-03-11 16:25:00|97073.6|97023.6|97061.3|97036.3|97076.4|97038|97058.6|97022.6|64
1647015910000|2022-03-11 16:25:10|97061.2|97036.2|97062.3|97037.3|97063.5|97038.5|97058.6|97033.6|57
1647015920000|2022-03-11 16:25:20|97061.4|97036.4|97061.2|97036.2|97062.1|97037.1|97058.2|97033.2|47
1647015930000|2022-03-11 16:25:30|97061.5|97036.5|97061.1|97036.1|97062.8|97037.8|97058.4|97033.4|48
1647015940000|2022-03-11 16:25:40|97061.6|97036.6|97062.9|97037.9|97073.7|97042.8|97059.5|97023.7|55
1647015950000|2022-03-11 16:25:50|97062.5|97037.5|97062.5|97037.5|97068|97043|97058.8|97033.8|57
1647015960000|2022-03-11 16:26:00|97062.6|97037.6|97061.3|97036.3|97064.8|97039.8|97059.6|97034.6|45
1647015970000|2022-03-11 16:26:10|97061.4|97036.4|97066.6|97041.6|97067.1|97042.1|97059.9|97034.9|51
1647015980000|2022-03-11 16:26:20|97067|97042|97073.7|97048.7|97073.8|97048.8|97066.5|97041.5|49
1647015990000|2022-03-11 16:26:30|97073.6|97048.6|97070.2|97045.2|97081.4|97056.4|97066.6|97041.6|59
1647016000000|2022-03-11 16:26:40|97070.5|97045.5|97068.6|97043.6|97076.2|97051.2|97067.4|97042.4|43
1647016010000|2022-03-11 16:26:50|97068.2|97043.2|97063.6|97038.6|97071.1|97046.1|97063.2|97038.2|42
1647016020000|2022-03-11 16:27:00|97064|97039|97045.4|97020.4|97064|97039|97043.7|97018.7|66
1647016030000|2022-03-11 16:27:10|97046|97021|97045.5|97020.5|97049.3|97024.3|97043.6|97018.6|65
1647016040000|2022-03-11 16:27:20|97046.1|97021.1|97048.1|97023.1|97050.4|97025.4|97044.5|97019.5|57
1647016050000|2022-03-11 16:27:30|97047.5|97022.5|97048.2|97023.2|97048.7|97023.7|97045.6|97020.6|57
1647016060000|2022-03-11 16:27:40|97048.1|97023.1|97046.3|97021.3|97049.6|97024.6|97045|97020|51
1647016070000|2022-03-11 16:27:50|97046.8|97021.8|97051.7|97026.7|97052.6|97027.6|97046.2|97021.2|62
1647016080000|2022-03-11 16:28:00|97052|97027|97050.8|97025.8|97052.1|97027.1|97049.4|97024.4|48
1647016090000|2022-03-11 16:28:10|97050.9|97025.9|97052.5|97027.5|97054|97029|97050.7|97025.7|50
1647016100000|2022-03-11 16:28:20|97053.4|97028.4|97056|97031|97056.7|97031.7|97052.9|97027.9|45
1647016110000|2022-03-11 16:28:30|97056.6|97031.6|97051.1|97026.1|97058|97033|97049.7|97024.7|44
1647016120000|2022-03-11 16:28:40|97050.9|97025.9|97051.5|97026.5|97051.8|97026.8|97046.4|97021.4|48
1647016130000|2022-03-11 16:28:50|97051.6|97026.6|97067.3|97042.3|97067.8|97042.8|97051.5|97026.5|55
1647016140000|2022-03-11 16:29:00|97066.5|97041.5|97075|97050|97076.1|97051.1|97064.6|97039.6|49
1647016150000|2022-03-11 16:29:10|97074.9|97049.9|97073.3|97048.3|97075.4|97050.4|97072.6|97047.6|51
1647016160000|2022-03-11 16:29:20|97073.1|97048.1|97085.8|97060.8|97094.4|97069.4|97072.9|97047.9|67
1647016170000|2022-03-11 16:29:30|97085.7|97060.7|97097.2|97072.2|97097.2|97072.2|97085.3|97060.3|60
1647016180000|2022-03-11 16:29:40|97107|97082|97138.8|97113.8|97138.8|97113.8|97107|97076.8|72
1647016190000|2022-03-11 16:29:50|97152|97127|97145.9|97120.9|97169.4|97135.2|97143.6|97110.5|72
1647016200000|2022-03-11 16:30:00|97143.8|97118.8|97174.6|97124.6|97183.2|97144.2|97143.8|97118.8|73
1647016210000|2022-03-11 16:30:10|97163.7|97138.7|97187.7|97137.7|97193.6|97156.4|97162.3|97124.7|72
1647016220000|2022-03-11 16:30:20|97187.2|97137.2|97188.7|97163.7|97189.7|97163.7|97176.8|97134.4|66
1647016230000|2022-03-11 16:30:30|97188.8|97163.8|97186.5|97161.5|97189.6|97164.6|97183.7|97158.7|54
1647016240000|2022-03-11 16:30:40|97186.1|97161.1|97176.6|97151.6|97190.9|97165.9|97176.6|97151.6|53
1647016250000|2022-03-11 16:30:50|97175.8|97150.8|97148.7|97123.7|97180.5|97155.5|97144.8|97109.8|66
1647016260000|2022-03-11 16:31:00|97149|97124|97147.5|97122.5|97166.7|97127.6|97146.5|97109.4|62
1647016270000|2022-03-11 16:31:10|97147.3|97122.3|97149.1|97124.1|97150.9|97125.9|97143.9|97118.9|54
1647016280000|2022-03-11 16:31:20|97148.5|97123.5|97148.4|97123.4|97148.5|97123.5|97144.1|97119.1|61
1647016290000|2022-03-11 16:31:30|97148.5|97123.5|97158.3|97133.3|97172.2|97137.4|97148.5|97118.7|62
1647016300000|2022-03-11 16:31:40|97159.1|97134.1|97156.2|97106.2|97162.1|97134.1|97142.6|97105.9|57
1647016310000|2022-03-11 16:31:50|97157.8|97107.8|97155.4|97105.4|97172.3|97134.2|97141.9|97105.4|67
1647016320000|2022-03-11 16:32:00|97156.2|97106.2|97169.8|97144.8|97169.8|97144.8|97147.2|97103.6|62
1647016330000|2022-03-11 16:32:10|97169|97144|97163.6|97113.6|97175.8|97146.7|97151.1|97113.2|62
1647016340000|2022-03-11 16:32:20|97163.3|97113.3|97158.5|97133.5|97173|97134.6|97152.8|97113.3|55
1647016350000|2022-03-11 16:32:30|97158.3|97133.3|97174.3|97149.3|97190.2|97152.8|97154.8|97120.7|71
1647016360000|2022-03-11 16:32:40|97174|97149|97190.8|97140.8|97191.1|97152.9|97174|97135.3|57
1647016370000|2022-03-11 16:32:50|97189.9|97139.9|97206.3|97156.3|97206.5|97156.5|97176.5|97139.8|60
1647016380000|2022-03-11 16:33:00|97207|97157|97218.8|97168.8|97230.9|97189.9|97206.6|97156.6|61
1647016390000|2022-03-11 16:33:10|97218.9|97168.9|97165.7|97115.7|97218.9|97168.9|97164.1|97114.1|57
1647016400000|2022-03-11 16:33:20|97165.2|97115.2|97188.2|97138.2|97192.4|97142.4|97156.3|97106.3|77
1647016410000|2022-03-11 16:33:30|97189.6|97139.6|97187.3|97137.3|97193.4|97151.6|97176.6|97135.1|70
1647016420000|2022-03-11 16:33:40|97187|97137|97196.1|97146.1|97199.1|97149.1|97187|97137|50
1647016430000|2022-03-11 16:33:50|97195.9|97145.9|97163.5|97113.5|97197.4|97147.4|97153.4|97113.5|51
1647016440000|2022-03-11 16:34:00|97163.9|97113.9|97151.9|97126.9|97167.6|97129.2|97149.4|97113.9|52
1647016450000|2022-03-11 16:34:10|97150|97125|97147.9|97097.9|97155.4|97127.5|97136.1|97097.1|69
1647016460000|2022-03-11 16:34:20|97147.6|97097.6|97147.7|97097.7|97151|97107.4|97130.2|97095.1|59
1647016470000|2022-03-11 16:34:30|97147.4|97097.4|97135|97110|97151.1|97113|97129.6|97092.1|58
1647016480000|2022-03-11 16:34:40|97147.6|97097.6|97130.7|97105.7|97149.3|97109.3|97128.5|97091.1|71
1647016490000|2022-03-11 16:34:50|97128.9|97103.9|97126.6|97076.6|97142.4|97105.6|97113.1|97074.9|62
1647016500000|2022-03-11 16:35:00|97126.8|97076.8|97130.6|97080.6|97131.5|97081.5|97126.1|97076.1|58
1647016510000|2022-03-11 16:35:10|97131.5|97081.5|97131.3|97081.3|97133.6|97095.9|97110.1|97072.3|55
1647016520000|2022-03-11 16:35:20|97129.8|97079.8|97122.6|97072.6|97134.7|97092|97117|97071.6|60
1647016530000|2022-03-11 16:35:30|97123.2|97073.2|97121.2|97071.2|97127.9|97077.9|97117.6|97067.6|51
1647016540000|2022-03-11 16:35:40|97119.8|97069.8|97103.3|97078.3|97119.8|97078.3|97096.2|97061.3|66
1647016550000|2022-03-11 16:35:50|97103.4|97078.4|97114.7|97064.7|97119.6|97079.9|97096.4|97062|58
1647016560000|2022-03-11 16:36:00|97111.7|97061.7|97100.4|97075.4|97115.2|97081.6|97099.2|97060.8|57
1647016570000|2022-03-11 16:36:10|97102|97077|97100.8|97075.8|97105.8|97080.8|97100.2|97075.2|51
1647016580000|2022-03-11 16:36:20|97102.9|97077.9|97100.6|97075.6|97104.3|97079.3|97098.7|97073.7|62
1647016590000|2022-03-11 16:36:30|97100.9|97075.9|97101.3|97076.3|97102.7|97077.7|97098.5|97073.5|45
1647016600000|2022-03-11 16:36:40|97101|97076|97102.8|97077.8|97105.3|97080.3|97100.3|97075.3|60
1647016610000|2022-03-11 16:36:50|97103.2|97078.2|97101|97076|97104.1|97079.1|97100.2|97075.2|46
1647016620000|2022-03-11 16:37:00|97100.2|97075.2|97099.9|97074.9|97106.3|97081.3|97099.9|97074.9|57
1647016630000|2022-03-11 16:37:10|97098.3|97073.3|97101.9|97076.9|97102.5|97077.5|97098.2|97073.2|40
1647016640000|2022-03-11 16:37:20|97100.3|97075.3|97078.4|97053.4|97101.4|97076.4|97077.4|97052.4|61
1647016650000|2022-03-11 16:37:30|97079.3|97054.3|97074.1|97049.1|97079.3|97054.3|97074.1|97049.1|54
1647016660000|2022-03-11 16:37:40|97074.5|97049.5|97073.3|97048.3|97076.6|97051.6|97067.5|97042.5|54
1647016670000|2022-03-11 16:37:50|97073.6|97048.6|97066.1|97041.1|97088|97050.2|97062.6|97035.8|51
1647016680000|2022-03-11 16:38:00|97066|97041|97062.5|97037.5|97069|97044|97060.2|97035.2|44
1647016690000|2022-03-11 16:38:10|97060.8|97035.8|97064|97039|97066.3|97041.3|97060.8|97035.8|50
1647016700000|2022-03-11 16:38:20|97064.9|97039.9|97058.1|97033.1|97074.3|97043.5|97058.1|97021.2|53
1647016710000|2022-03-11 16:38:30|97060.3|97035.3|97063.5|97038.5|97065.3|97040.3|97059.7|97034.7|54
1647016720000|2022-03-11 16:38:40|97064.6|97039.6|97056.5|97031.5|97064.6|97039.6|97055.6|97030.6|56
1647016730000|2022-03-11 16:38:50|97056.3|97031.3|97058.1|97033.1|97060.8|97035.8|97056.2|97031.2|44
1647016740000|2022-03-11 16:39:00|97057.9|97032.9|97074.2|97049.2|97077.5|97052.5|97057.9|97032.9|56
1647016750000|2022-03-11 16:39:10|97076.3|97051.3|97079.8|97054.8|97095.4|97058.4|97076.3|97042.1|51
1647016760000|2022-03-11 16:39:20|97080.1|97055.1|97068.2|97043.2|97080.5|97055.5|97066.4|97041.4|64
1647016770000|2022-03-11 16:39:30|97068.5|97043.5|97077.1|97052.1|97077.9|97052.9|97068.5|97043.5|42
1647016780000|2022-03-11 16:39:40|97077.2|97052.2|97083.4|97058.4|97087.4|97062.4|97077.1|97052.1|64
1647016790000|2022-03-11 16:39:50|97084|97059|97094.1|97069.1|97109|97072.6|97083.9|97057|53
1647016800000|2022-03-11 16:40:00|97094.3|97069.3|97098.2|97073.2|97103.1|97078.1|97091.3|97066.3|62
1647016810000|2022-03-11 16:40:10|97097.9|97072.9|97107.3|97082.3|97108.4|97083.4|97092.5|97067.5|70
1647016820000|2022-03-11 16:40:20|97107|97082|97115.3|97090.3|97115.3|97090.3|97106.4|97081.4|57
1647016830000|2022-03-11 16:40:30|97116.7|97091.7|97111.1|97086.1|97119.5|97094.5|97111.1|97086.1|59
1647016840000|2022-03-11 16:40:40|97108.4|97083.4|97104.9|97079.9|97108.4|97083.4|97099.8|97074.8|65
1647016850000|2022-03-11 16:40:50|97105.1|97080.1|97104|97079|97108.2|97083.2|97103.4|97078.4|53
1647016860000|2022-03-11 16:41:00|97103.8|97078.8|97109.4|97084.4|97109.4|97084.4|97102.6|97077.6|47
1647016870000|2022-03-11 16:41:10|97107.8|97082.8|97108.9|97083.9|97110.5|97085.5|97106.5|97081.5|54
1647016880000|2022-03-11 16:41:20|97108.6|97083.6|97107.9|97082.9|97109.2|97084.2|97107|97082|54
1647016890000|2022-03-11 16:41:30|97107.7|97082.7|97104.1|97079.1|97110.1|97085.1|97101.9|97076.9|56
1647016900000|2022-03-11 16:41:40|97105|97080|97113.1|97088.1|97117.8|97092.8|97103.1|97078.1|49
1647016910000|2022-03-11 16:41:50|97114.1|97089.1|97112.5|97087.5|97118.2|97093.2|97109.9|97084.9|60
1647016920000|2022-03-11 16:42:00|97111.9|97086.9|97186.4|97161.4|97220.5|97183.8|97111.9|97076.3|77
1647016930000|2022-03-11 16:42:10|97187.9|97162.9|97192.7|97167.7|97216.3|97179.2|97181.8|97148.1|72
1647016940000|2022-03-11 16:42:20|97192.5|97167.5|97317.6|97201.6|97319.6|97203.6|97192.4|97157.3|80
1647016950000|2022-03-11 16:42:30|97315|97199|97485.5|97369.5|97485.5|97369.5|97309.7|97193.7|9
1647016980000|2022-03-11 16:43:00|97583|97467|97622.8|97506.8|97622.8|97506.8|97473.5|97357.5|25
1647016990000|2022-03-11 16:43:10|97607.5|97491.5|97608.8|97492.8|97655|97539|97578.6|97462.6|59
1647017000000|2022-03-11 16:43:20|97594.9|97478.9|97605.2|97489.2|97623.2|97507.2|97587.8|97471.8|55
1647017010000|2022-03-11 16:43:30|97605.9|97489.9|97536|97420|97605.9|97489.9|97531.5|97415.5|76
1647017020000|2022-03-11 16:43:40|97524.6|97408.6|97472.9|97356.9|97554.8|97438.8|97472.9|97356.9|80
1647017030000|2022-03-11 16:43:50|97469.2|97353.2|97432.4|97316.4|97474|97358|97421.5|97305.5|81
1647017040000|2022-03-11 16:44:00|97432.7|97316.7|97437.9|97321.9|97442|97331.8|97421.1|97305.1|78
1647017050000|2022-03-11 16:44:10|97438.8|97322.8|97427.9|97314.7|97438.8|97322.8|97419.4|97308|75
1647017060000|2022-03-11 16:44:20|97434.5|97318.5|97428.8|97318.9|97450.1|97340.7|97416.7|97314|78
1647017070000|2022-03-11 16:44:30|97423.5|97320.2|97411.8|97306.8|97433.2|97324.2|97403.2|97296.3|74
1647017080000|2022-03-11 16:44:40|97410.2|97309.2|97405.8|97311.4|97424.9|97313.4|97404.9|97297.8|78
1647017090000|2022-03-11 16:44:50|97403.4|97312.6|97321.7|97245.9|97436.8|97323.2|97320.5|97235|76
1647017100000|2022-03-11 16:45:00|97322.1|97249.2|97226.2|97137.3|97328.5|97261.3|97211.8|97128.1|80
1647017110000|2022-03-11 16:45:10|97230.2|97129.6|97246.7|97140.5|97256.5|97146.5|97230.2|97129.6|78
1647017120000|2022-03-11 16:45:20|97246.5|97140.3|97243.7|97127.7|97255.1|97144.8|97230.2|97127.7|78
1647017130000|2022-03-11 16:45:30|97243.9|97127.9|97247.1|97144|97251.8|97155.9|97225.6|97124.2|79
1647017140000|2022-03-11 16:45:40|97244.4|97146.5|97253.9|97169.8|97259.1|97173.8|97240.2|97146.5|79
1647017150000|2022-03-11 16:45:50|97254.4|97171.9|97251.2|97178.1|97255.6|97190.4|97228.8|97165.3|75
1647017160000|2022-03-11 16:46:00|97236.9|97161.9|97240.2|97190.2|97247.3|97190.2|97219.6|97161.9|65
1647017170000|2022-03-11 16:46:10|97239|97189|97230.4|97180.4|97264.4|97204.6|97230.1|97174.2|73
1647017180000|2022-03-11 16:46:20|97231|97181|97223.2|97173.2|97235.2|97185.2|97214.5|97164.5|67
1647017190000|2022-03-11 16:46:30|97223.4|97173.4|97204.8|97154.8|97236.8|97177.2|97204.8|97147.2|70
1647017200000|2022-03-11 16:46:40|97204.5|97154.5|97212.6|97162.6|97224.7|97164.5|97198.2|97142.3|59
1647017210000|2022-03-11 16:46:50|97211.1|97161.1|97207.9|97157.9|97224.2|97162|97202.7|97145.4|61
1647017220000|2022-03-11 16:47:00|97207.8|97157.8|97211.5|97161.5|97222|97163.3|97206.7|97149|68
1647017230000|2022-03-11 16:47:10|97210.6|97160.6|97199.1|97149.1|97215.4|97165.4|97199.1|97149.1|63
1647017240000|2022-03-11 16:47:20|97198|97148|97158.4|97108.4|97198|97148|97145|97084.8|72
1647017250000|2022-03-11 16:47:30|97158|97108|97151.6|97101.6|97158|97108|97145.6|97095.6|64
1647017260000|2022-03-11 16:47:40|97152.7|97102.7|97172.6|97122.6|97184.7|97137.9|97152.3|97102.3|68
1647017270000|2022-03-11 16:47:50|97172|97122|97161.9|97111.9|97172|97122|97158|97108|53
1647017280000|2022-03-11 16:48:00|97161.7|97111.7|97182.5|97132.5|97189.1|97139.1|97161.7|97111.7|58
1647017290000|2022-03-11 16:48:10|97182.6|97132.6|97177.6|97127.6|97182.9|97132.9|97173.6|97123.6|45
1647017300000|2022-03-11 16:48:20|97176.6|97126.6|97183.1|97133.1|97184.8|97145.3|97170.3|97126.6|49
1647017310000|2022-03-11 16:48:30|97184.9|97134.9|97193.4|97143.4|97194.9|97156|97175|97134.9|55
1647017320000|2022-03-11 16:48:40|97193.3|97143.3|97175.1|97125.1|97195.1|97145.1|97163.4|97124.5|38
1647017330000|2022-03-11 16:48:50|97175.2|97125.2|97166.5|97116.5|97176.5|97126.5|97163.4|97113.4|47
1647017340000|2022-03-11 16:49:00|97167.7|97117.7|97161.7|97111.7|97171.6|97121.6|97159.5|97109.5|58
1647017350000|2022-03-11 16:49:10|97164.7|97114.7|97159.1|97109.1|97167.8|97117.8|97157.8|97107.8|59
1647017360000|2022-03-11 16:49:20|97158.8|97108.8|97155.7|97105.7|97164.7|97119.9|97144.4|97105.4|57
1647017370000|2022-03-11 16:49:30|97155.3|97105.3|97148.3|97098.3|97155.8|97105.8|97146.7|97096.7|54
1647017380000|2022-03-11 16:49:40|97148.4|97098.4|97164.4|97114.4|97164.4|97114.4|97148.4|97098.4|51
1647017390000|2022-03-11 16:49:50|97163.9|97113.9|97157.6|97107.6|97163.9|97113.9|97156.1|97106.1|59
1647017400000|2022-03-11 16:50:00|97157.5|97107.5|97155.5|97105.5|97163.6|97126.1|97145.6|97105.5|68
1647017410000|2022-03-11 16:50:10|97158.5|97108.5|97189.1|97139.1|97189.1|97145.7|97153.9|97108.5|63
1647017420000|2022-03-11 16:50:20|97192.9|97142.9|97224.1|97174.1|97227.4|97177.4|97192.9|97142.9|73
1647017430000|2022-03-11 16:50:30|97223.7|97173.7|97240.9|97190.9|97245.7|97195.7|97223.7|97173.7|61
1647017440000|2022-03-11 16:50:40|97238.1|97188.1|97226.2|97176.2|97240.8|97190.8|97226.2|97176.2|64
1647017450000|2022-03-11 16:50:50|97226|97176|97226.9|97176.9|97227.6|97177.6|97212.7|97162.7|74
1647017460000|2022-03-11 16:51:00|97226.4|97176.4|97256.7|97206.7|97258.3|97216.1|97226|97176|79
1647017470000|2022-03-11 16:51:10|97257.6|97207.6|97297|97247|97300.2|97250.2|97244.7|97206.8|75
1647017480000|2022-03-11 16:51:20|97297.4|97247.4|97280.5|97255.5|97299|97257.6|97270.8|97225.1|78
1647017490000|2022-03-11 16:51:30|97280.6|97255.6|97286.4|97261.4|97306.7|97266.7|97280|97249.6|77
1647017500000|2022-03-11 16:51:40|97298.6|97248.6|97251.1|97201.1|97299.1|97262|97251.1|97201.1|79
1647017510000|2022-03-11 16:51:50|97251.5|97201.5|97244.8|97194.8|97258.5|97208.5|97242.2|97192.2|74
1647017520000|2022-03-11 16:52:00|97245.9|97195.9|97226.8|97176.8|97245.9|97195.9|97226.8|97176.8|69
1647017530000|2022-03-11 16:52:10|97227.8|97177.8|97219.1|97169.1|97231.6|97181.6|97217.7|97167.7|72
1647017540000|2022-03-11 16:52:20|97220.3|97170.3|97203|97153|97224.1|97174.1|97203|97153|67
1647017550000|2022-03-11 16:52:30|97203.8|97153.8|97192.7|97142.7|97205.1|97155.1|97192.7|97142.7|69
1647017560000|2022-03-11 16:52:40|97192.6|97142.6|97191.6|97141.6|97197.3|97146.6|97180.9|97124.4|70
1647017570000|2022-03-11 16:52:50|97191.5|97141.5|97189.2|97139.2|97193|97143|97185.3|97135.3|60
1647017580000|2022-03-11 16:53:00|97189.8|97139.8|97177.2|97127.2|97189.8|97139.8|97175.4|97125.4|60
1647017590000|2022-03-11 16:53:10|97177.4|97127.4|97168.3|97118.3|97180.6|97130.6|97167.3|97117.3|66
1647017600000|2022-03-11 16:53:20|97169.3|97119.3|97179.8|97129.8|97182.4|97132.4|97168.6|97118.6|72
1647017610000|2022-03-11 16:53:30|97181.1|97131.1|97204.9|97154.9|97210|97160|97175.7|97125.7|68
1647017620000|2022-03-11 16:53:40|97209.4|97159.4|97221.4|97171.4|97222|97182.2|97205.7|97157.4|46
1647017630000|2022-03-11 16:53:50|97221.2|97171.2|97222.4|97172.4|97226.3|97185.5|97209.3|97170.4|61
1647017640000|2022-03-11 16:54:00|97222.2|97172.2|97228.5|97178.5|97228.5|97183.9|97207|97169.8|56
1647017650000|2022-03-11 16:54:10|97226.4|97176.4|97258.4|97208.4|97260.3|97210.3|97226.4|97176.4|72
1647017660000|2022-03-11 16:54:20|97259.1|97209.1|97240.3|97190.3|97272.3|97222.3|97239.7|97189.7|71
1647017670000|2022-03-11 16:54:30|97239.5|97189.5|97245.3|97195.3|97245.4|97195.4|97230.1|97180.1|57
1647017680000|2022-03-11 16:54:40|97248.8|97198.8|97258.2|97208.2|97266.1|97216.1|97246.4|97196.4|71
1647017690000|2022-03-11 16:54:50|97258.4|97208.4|97272.9|97201.2|97272.9|97219.7|97257.2|97201.2|69
1647017700000|2022-03-11 16:55:00|97261.9|97211.9|97261.5|97211.5|97265.9|97215.9|97253.7|97195.1|69
1647017710000|2022-03-11 16:55:10|97259.2|97209.2|97252.2|97202.2|97269.9|97219.9|97250.1|97194.6|64
1647017720000|2022-03-11 16:55:20|97254.1|97204.1|97255.4|97205.4|97257.3|97207.3|97247|97197|70
1647017730000|2022-03-11 16:55:30|97255.2|97205.2|97256.9|97206.9|97256.9|97206.9|97252.6|97202.6|51
1647017740000|2022-03-11 16:55:40|97257.2|97207.2|97265.4|97215.4|97275.2|97215.5|97254.2|97200.2|63
1647017750000|2022-03-11 16:55:50|97264.6|97214.6|97262.2|97212.2|97265.8|97215.8|97260.4|97210.4|42
1647017760000|2022-03-11 16:56:00|97263.9|97213.9|97263.6|97213.6|97274.9|97217.2|97259.8|97204.6|59
1647017770000|2022-03-11 16:56:10|97262.8|97212.8|97282.9|97232.9|97283.1|97233.1|97262.7|97212.7|51
1647017780000|2022-03-11 16:56:20|97282.8|97232.8|97268.5|97218.5|97286.6|97236.6|97267.4|97217.4|63
1647017790000|2022-03-11 16:56:30|97266.6|97216.6|97278.5|97228.5|97280.2|97230.2|97266.6|97216.6|56
1647017800000|2022-03-11 16:56:40|97277.6|97227.6|97276.5|97226.5|97279.2|97229.2|97273.8|97223.8|60
1647017810000|2022-03-11 16:56:50|97278.8|97228.8|97251.6|97201.6|97279.4|97229.4|97246.3|97201.6|58
1647017820000|2022-03-11 16:57:00|97251.8|97201.8|97245.8|97195.8|97254.8|97211.2|97235.7|97195.8|69
1647017830000|2022-03-11 16:57:10|97245.5|97195.5|97245.4|97195.4|97249.8|97199.8|97241.8|97191.8|65
1647017840000|2022-03-11 16:57:20|97246.5|97196.5|97221.5|97171.5|97249.3|97199.3|97219.4|97169.4|61
1647017850000|2022-03-11 16:57:30|97222.8|97172.8|97209.8|97159.8|97225.8|97175.8|97209.8|97159.8|70
1647017860000|2022-03-11 16:57:40|97209.9|97159.9|97226.2|97201.2|97237.5|97201.2|97207.1|97157.1|67
1647017870000|2022-03-11 16:57:50|97237.3|97187.3|97255.6|97205.6|97266.8|97216.8|97237.3|97187.3|79
1647017880000|2022-03-11 16:58:00|97255.5|97205.5|97270|97220|97275.9|97225.9|97254.8|97204.8|74
1647017890000|2022-03-11 16:58:10|97269.6|97219.6|97228|97178|97269.6|97219.6|97221|97176.7|73
1647017900000|2022-03-11 16:58:20|97229.2|97179.2|97256.1|97206.1|97256.1|97206.1|97221.8|97171.8|69
1647017910000|2022-03-11 16:58:30|97254.9|97204.9|97281.2|97231.2|97281.8|97231.8|97254.7|97204.7|75
1647017920000|2022-03-11 16:58:40|97281.8|97231.8|97253.2|97203.2|97285.3|97235.3|97253.2|97203.2|76
1647017930000|2022-03-11 16:58:50|97252.7|97202.7|97198.9|97148.9|97255.1|97205.1|97183|97141.7|73
1647017940000|2022-03-11 16:59:00|97199.8|97149.8|97240.8|97190.8|97240.8|97190.8|97198.3|97148.3|68
1647017950000|2022-03-11 16:59:10|97240|97190|97252.6|97202.6|97252.6|97214.1|97237.5|97187.5|73
1647017960000|2022-03-11 16:59:20|97250.5|97200.5|97260.2|97210.2|97260.9|97212.7|97233.5|97200.5|73
1647017970000|2022-03-11 16:59:30|97260|97210|97244.6|97194.6|97261.2|97213.5|97231.6|97191.4|66
1647017980000|2022-03-11 16:59:40|97244.9|97194.9|97229.5|97204.5|97250.2|97206.2|97225.9|97190|62
1647017990000|2022-03-11 16:59:50|97229.6|97204.6|97235.5|97185.5|97242.6|97204.6|97224.3|97185.5|59
1647018000000|2022-03-11 17:00:00|97235.3|97185.3|97232.7|97182.7|97241.2|97196.8|97219.4|97181|68
1647018010000|2022-03-11 17:00:10|97233.8|97183.8|97229.9|97179.9|97235.7|97185.7|97229.7|97179.7|59
1647018020000|2022-03-11 17:00:20|97230.1|97180.1|97214.4|97164.4|97232.5|97182.5|97208.6|97158.6|66
1647018030000|2022-03-11 17:00:30|97214.3|97164.3|97199.2|97149.2|97214.4|97164.4|97190.8|97140.8|64
1647018040000|2022-03-11 17:00:40|97199.6|97149.6|97206.8|97156.8|97208.2|97158.2|97199.3|97149.3|66
1647018050000|2022-03-11 17:00:50|97206.3|97156.3|97203.3|97153.3|97207.4|97157.4|97202.3|97152.3|52
1647018060000|2022-03-11 17:01:00|97202.7|97152.7|97197.4|97147.4|97204.3|97154.3|97196.2|97146.2|52
1647018070000|2022-03-11 17:01:10|97197.2|97147.2|97195.6|97145.6|97198.3|97148.3|97194.2|97144.2|43
1647018080000|2022-03-11 17:01:20|97196.1|97146.1|97200.8|97150.8|97201.9|97151.9|97194.5|97144.5|48
1647018090000|2022-03-11 17:01:30|97200.1|97150.1|97204.9|97154.9|97209.1|97159.1|97189.9|97139.9|75
1647018100000|2022-03-11 17:01:40|97205.1|97155.1|97201.3|97151.3|97221.8|97171.8|97194.7|97144.7|72
1647018110000|2022-03-11 17:01:50|97198.6|97148.6|97229.9|97179.9|97230.5|97180.5|97197.9|97147.9|71
1647018120000|2022-03-11 17:02:00|97229.3|97179.3|97218|97168|97230.3|97185.2|97207.1|97166.4|55
1647018130000|2022-03-11 17:02:10|97218.2|97168.2|97209.8|97159.8|97218.2|97168.6|97191.9|97152.6|59
1647018140000|2022-03-11 17:02:20|97210.8|97160.8|97208.6|97158.6|97211.8|97161.8|97203.9|97153.9|57
1647018150000|2022-03-11 17:02:30|97208.8|97158.8|97215.9|97165.9|97215.9|97165.9|97208.2|97158.2|45
1647018160000|2022-03-11 17:02:40|97214.8|97164.8|97237.6|97187.6|97238.8|97188.8|97214.8|97164.8|69
1647018170000|2022-03-11 17:02:50|97236.9|97186.9|97248.3|97198.3|97248.3|97206.5|97231.4|97184.6|64
1647018180000|2022-03-11 17:03:00|97247.1|97197.1|97204.4|97154.4|97248.2|97198.2|97203.7|97153.7|75
1647018190000|2022-03-11 17:03:10|97204|97154|97208.7|97158.7|97220.7|97170.7|97204|97154|68
1647018200000|2022-03-11 17:03:20|97209.1|97159.1|97224.1|97174.1|97228.9|97185.6|97201.5|97158.7|77
1647018210000|2022-03-11 17:03:30|97225.2|97175.2|97245.1|97195.1|97245.7|97195.7|97223.8|97173.8|64
1647018220000|2022-03-11 17:03:40|97245.4|97195.4|97261.7|97211.7|97266|97216|97245.4|97195.4|64
1647018230000|2022-03-11 17:03:50|97261.5|97211.5|97259.7|97209.7|97264.5|97214.5|97254.1|97204.1|66
1647018240000|2022-03-11 17:04:00|97261.7|97211.7|97260.8|97210.8|97261.7|97211.7|97244.9|97187|71
1647018250000|2022-03-11 17:04:10|97261.2|97211.2|97264.5|97214.5|97265.5|97215.5|97259|97209|58
1647018260000|2022-03-11 17:04:20|97265|97215|97229.6|97179.6|97288.2|97224.7|97226.7|97176.7|71
1647018270000|2022-03-11 17:04:30|97228.8|97178.8|97219.8|97146.9|97248|97184.2|97205|97146.9|64
1647018280000|2022-03-11 17:04:40|97204.9|97154.9|97209.1|97138.1|97218.3|97157.6|97201.8|97136.7|59
1647018290000|2022-03-11 17:04:50|97209.7|97137.7|97177.6|97127.6|97209.7|97143.2|97173.2|97117.6|67
1647018300000|2022-03-11 17:05:00|97178.2|97128.2|97177.1|97127.1|97187.1|97128.3|97173|97112.7|52
1647018310000|2022-03-11 17:05:10|97176.9|97126.9|97178.8|97128.8|97186.8|97130.2|97174.4|97113.9|46
1647018320000|2022-03-11 17:05:20|97179.6|97129.6|97185.8|97135.8|97187.5|97137.5|97177.3|97127.3|57
1647018330000|2022-03-11 17:05:30|97186.4|97136.4|97189.1|97139.1|97190.7|97140.7|97186.4|97136.4|55
1647018340000|2022-03-11 17:05:40|97189.6|97139.6|97205|97155|97205|97155|97189.6|97139.6|65
1647018350000|2022-03-11 17:05:50|97204.9|97154.9|97209.9|97159.9|97216.7|97166.7|97204.9|97154.9|50
1647018360000|2022-03-11 17:06:00|97213.1|97163.1|97209.9|97159.9|97224.6|97174.6|97207.6|97157.6|69
1647018370000|2022-03-11 17:06:10|97209.8|97159.8|97207.2|97157.2|97212|97162|97202.1|97152.1|50
1647018380000|2022-03-11 17:06:20|97207.3|97157.3|97208.9|97158.9|97209.6|97159.6|97205.1|97155.1|47
1647018390000|2022-03-11 17:06:30|97208.8|97158.8|97212.2|97162.2|97212.4|97162.4|97205.5|97155.5|40
1647018400000|2022-03-11 17:06:40|97211.1|97161.1|97213.1|97163.1|97215.8|97165.8|97204.5|97154.5|64
1647018410000|2022-03-11 17:06:50|97213.6|97163.6|97216.8|97166.8|97219.2|97169.2|97213|97163|52
1647018420000|2022-03-11 17:07:00|97216.9|97166.9|97221.7|97171.7|97224.2|97174.2|97215.9|97165.9|54
1647018430000|2022-03-11 17:07:10|97222.3|97172.3|97228.7|97178.7|97231.9|97181.9|97218.4|97168.4|56
1647018440000|2022-03-11 17:07:20|97228.4|97178.4|97223.8|97173.8|97229.1|97179.1|97221.9|97171.9|53
1647018450000|2022-03-11 17:07:30|97222.8|97172.8|97229.6|97179.6|97230.3|97180.3|97222.6|97172.6|55
1647018460000|2022-03-11 17:07:40|97230.4|97180.4|97236.3|97186.3|97238|97188|97227.2|97177.2|48
1647018470000|2022-03-11 17:07:50|97236.2|97186.2|97239.1|97189.1|97239.1|97189.1|97235.6|97185.6|40
1647018480000|2022-03-11 17:08:00|97238.8|97188.8|97232.1|97182.1|97239.7|97189.7|97231.5|97181.5|37
1647018490000|2022-03-11 17:08:10|97232.2|97182.2|97228|97178|97235.9|97185.9|97227.2|97177.2|54
1647018500000|2022-03-11 17:08:20|97228.7|97178.7|97226.6|97176.6|97229.7|97179.7|97226.2|97176.2|46
1647018510000|2022-03-11 17:08:30|97226.7|97176.7|97228.6|97178.6|97230.4|97180.4|97221.6|97171.6|50
1647018520000|2022-03-11 17:08:40|97229|97179|97224.3|97174.3|97231.3|97181.3|97224.3|97174.3|51
1647018530000|2022-03-11 17:08:50|97223.9|97173.9|97224.6|97174.6|97226.5|97176.5|97223.9|97173.9|35
1647018540000|2022-03-11 17:09:00|97224.7|97174.7|97227.7|97177.7|97228.3|97178.3|97224.7|97174.7|18
1647018550000|2022-03-11 17:09:10|97227.3|97177.3|97220.1|97170.1|97227.3|97177.3|97218.3|97168.3|45
1647018560000|2022-03-11 17:09:20|97220.9|97170.9|97219.4|97169.4|97220.9|97170.9|97218.7|97168.7|34
1647018570000|2022-03-11 17:09:30|97218.3|97168.3|97217.7|97167.7|97219.4|97169.4|97217.5|97167.5|30
1647018580000|2022-03-11 17:09:40|97218.1|97168.1|97228.7|97178.7|97228.9|97186.5|97209.5|97168.1|39
1647018590000|2022-03-11 17:09:50|97229.1|97179.1|97229.8|97204.8|97243.8|97205.3|97227.2|97177.2|46
1647018600000|2022-03-11 17:10:00|97229|97204|97288.3|97238.3|97288.3|97238.3|97229|97192.8|76
1647018610000|2022-03-11 17:10:10|97288.1|97238.1|97275.6|97225.6|97324.7|97241.4|97274.3|97208.7|64
1647018620000|2022-03-11 17:10:20|97274.9|97224.9|97274|97224|97276.1|97226.1|97272.6|97222.6|36
1647018630000|2022-03-11 17:10:30|97275|97225|97272.9|97222.9|97277.2|97227.2|97264.3|97214.3|55
1647018640000|2022-03-11 17:10:40|97272.7|97222.7|97284|97234|97284.8|97234.8|97272.4|97222.4|44
1647018650000|2022-03-11 17:10:50|97283.4|97233.4|97275.8|97225.8|97283.9|97233.9|97273.1|97223.1|46
1647018660000|2022-03-11 17:11:00|97275.4|97225.4|97283.4|97233.4|97285.2|97235.2|97271|97221|52
1647018670000|2022-03-11 17:11:10|97283.8|97233.8|97285|97235|97287.8|97237.8|97282|97232|40
1647018680000|2022-03-11 17:11:20|97284.9|97234.9|97282.1|97232.1|97286.2|97236.2|97277.4|97227.4|50
1647018690000|2022-03-11 17:11:30|97279.1|97229.1|97240.1|97190.1|97279.1|97229.1|97240.1|97190.1|66
1647018700000|2022-03-11 17:11:40|97239.1|97189.1|97226|97176|97239.6|97189.6|97224|97174|65
1647018710000|2022-03-11 17:11:50|97226.2|97176.2|97234.5|97184.5|97234.8|97184.8|97226.2|97176.2|53
1647018720000|2022-03-11 17:12:00|97233.8|97183.8|97232.9|97182.9|97234.1|97184.1|97230.4|97180.4|52
1647018730000|2022-03-11 17:12:10|97233.4|97183.4|97236.2|97186.2|97236.2|97186.2|97229.2|97179.2|61
1647018740000|2022-03-11 17:12:20|97237.2|97187.2|97277.2|97227.2|97277.2|97227.2|97237.2|97187.2|60
1647018750000|2022-03-11 17:12:30|97277.3|97227.3|97271.1|97221.1|97278.1|97228.1|97270.1|97220.1|58
1647018760000|2022-03-11 17:12:40|97271|97221|97272.8|97222.8|97274.9|97224.9|97266.7|97216.7|50
1647018770000|2022-03-11 17:12:50|97273|97223|97268.9|97218.9|97273|97223|97266.4|97216.4|55
1647018780000|2022-03-11 17:13:00|97266.9|97216.9|97260.5|97210.5|97272.2|97222.2|97258.4|97208.4|51
1647018790000|2022-03-11 17:13:10|97260.8|97210.8|97261.2|97211.2|97263.9|97213.9|97258.1|97208.1|57
1647018800000|2022-03-11 17:13:20|97261|97211|97263.5|97213.5|97263.6|97213.6|97260.1|97210.1|31
1647018810000|2022-03-11 17:13:30|97263|97213|97264.8|97214.8|97264.8|97214.8|97260.3|97210.3|45
1647018820000|2022-03-11 17:13:40|97265|97215|97238.1|97188.1|97271.3|97221.3|97238|97188|54
1647018830000|2022-03-11 17:13:50|97238.2|97188.2|97249.3|97199.3|97249.3|97199.3|97237.5|97187.5|58
1647018840000|2022-03-11 17:14:00|97251.1|97201.1|97252.8|97202.8|97275|97225|97251.1|97201.1|69
1647018850000|2022-03-11 17:14:10|97252.3|97202.3|97252.4|97202.4|97252.9|97202.9|97245.3|97195.3|57
1647018860000|2022-03-11 17:14:20|97252.3|97202.3|97249.9|97199.9|97253.5|97203.5|97249.9|97199.9|46
1647018870000|2022-03-11 17:14:30|97250|97200|97249.7|97199.7|97250.6|97200.6|97244.5|97194.5|42
1647018880000|2022-03-11 17:14:40|97249.8|97199.8|97247.9|97197.9|97250.5|97200.5|97245.4|97195.4|43
1647018890000|2022-03-11 17:14:50|97247.3|97197.3|97246.7|97196.7|97248.1|97198.1|97246.7|97196.7|28
1647018900000|2022-03-11 17:15:00|97246.9|97196.9|97244.2|97194.2|97249.6|97199.6|97244.2|97194.2|32
1647018910000|2022-03-11 17:15:10|97243.9|97193.9|97239|97189|97243.9|97193.9|97239|97189|41
1647018920000|2022-03-11 17:15:20|97238.7|97188.7|97233.3|97183.3|97239.8|97189.8|97230.4|97180.4|44
1647018930000|2022-03-11 17:15:30|97233.8|97183.8|97245.1|97195.1|97245.1|97195.1|97232.7|97182.7|61
1647018940000|2022-03-11 17:15:40|97245.5|97195.5|97248|97198|97249.2|97199.2|97244.6|97194.6|36
1647018950000|2022-03-11 17:15:50|97248.5|97198.5|97250.8|97200.8|97251.7|97201.7|97246.8|97196.8|46
1647018960000|2022-03-11 17:16:00|97250.9|97200.9|97236.4|97186.4|97255.5|97205.5|97236.4|97186.4|62
1647018970000|2022-03-11 17:16:10|97236.6|97186.6|97236.7|97186.7|97237|97187|97234.9|97184.9|42
1647018980000|2022-03-11 17:16:20|97237.4|97187.4|97235.7|97185.7|97237.7|97187.7|97235.2|97185.2|32
1647018990000|2022-03-11 17:16:30|97235.6|97185.6|97236.7|97186.7|97238.4|97188.4|97235.1|97185.1|24
1647019000000|2022-03-11 17:16:40|97237|97187|97236.3|97186.3|97237|97200.1|97222.8|97185.4|31
1647019010000|2022-03-11 17:16:50|97236.5|97186.5|97236|97186|97236.9|97186.9|97235.2|97185.2|13
1647019020000|2022-03-11 17:17:00|97235.9|97185.9|97217.8|97167.8|97236.9|97186.9|97216.8|97166.8|41
1647019030000|2022-03-11 17:17:10|97218|97168|97216.1|97166.1|97220.7|97170.7|97215.7|97165.7|34
1647019040000|2022-03-11 17:17:20|97216.4|97166.4|97201|97151|97217.2|97167.2|97198.6|97148.6|60
1647019050000|2022-03-11 17:17:30|97201.2|97151.2|97200.3|97150.3|97201.2|97151.2|97195.4|97145.4|51
1647019060000|2022-03-11 17:17:40|97200|97150|97209.3|97159.3|97210.4|97160.4|97196.7|97146.7|51
1647019070000|2022-03-11 17:17:50|97209.2|97159.2|97199|97149|97209.4|97159.4|97194.8|97144.8|58
1647019080000|2022-03-11 17:18:00|97199.1|97149.1|97201.6|97151.6|97203.5|97153.5|97199.1|97149.1|49
1647019090000|2022-03-11 17:18:10|97200.3|97150.3|97199.5|97149.5|97203.1|97153.1|97198.9|97148.9|46
1647019100000|2022-03-11 17:18:20|97199.4|97149.4|97203.6|97153.6|97207.7|97157.7|97198.1|97148.1|54
1647019110000|2022-03-11 17:18:30|97204.4|97154.4|97206.7|97156.7|97211|97161|97202.5|97152.5|47
1647019120000|2022-03-11 17:18:40|97206.9|97156.9|97216.2|97166.2|97216.2|97166.2|97201.9|97151.9|52
1647019130000|2022-03-11 17:18:50|97214.7|97164.7|97212.6|97162.6|97215.5|97165.5|97208.9|97158.9|57
1647019140000|2022-03-11 17:19:00|97212.5|97162.5|97203.1|97178.1|97216.6|97178.1|97203.1|97160.9|55
1647019150000|2022-03-11 17:19:10|97202.9|97177.9|97240.2|97190.2|97240.2|97198|97202.1|97175.7|59
1647019160000|2022-03-11 17:19:20|97240.8|97190.8|97265.1|97215.1|97265.6|97218.4|97240.3|97190.3|60
1647019170000|2022-03-11 17:19:30|97264.3|97214.3|97242|97192|97265|97215|97235.3|97185.3|54
1647019180000|2022-03-11 17:19:40|97241.1|97191.1|97220.7|97170.7|97241.8|97191.8|97219.5|97169.5|64
1647019190000|2022-03-11 17:19:50|97220.9|97170.9|97220.1|97170.1|97221.3|97171.3|97208.5|97158.5|48
1647019200000|2022-03-11 17:20:00|97219.5|97169.5|97219.5|97169.5|97224.6|97174.6|97217.6|97167.6|46
1647019210000|2022-03-11 17:20:10|97219.4|97169.4|97223|97173|97224.3|97174.3|97219.2|97169.2|43
1647019220000|2022-03-11 17:20:20|97222.7|97172.7|97218.8|97168.8|97222.7|97172.7|97216|97166|44
1647019230000|2022-03-11 17:20:30|97217.9|97167.9|97215.1|97165.1|97219.6|97169.6|97213.2|97163.2|41
1647019240000|2022-03-11 17:20:40|97214.9|97164.9|97219.6|97169.6|97220.6|97170.6|97212.7|97162.7|32
1647019250000|2022-03-11 17:20:50|97220.7|97170.7|97219.1|97169.1|97220.7|97170.7|97218.7|97168.7|28
1647019260000|2022-03-11 17:21:00|97219.5|97169.5|97235.4|97185.4|97236.5|97186.5|97219.5|97169.5|43
1647019270000|2022-03-11 17:21:10|97235.5|97185.5|97250|97200|97250.2|97200.2|97234.8|97184.8|57
1647019280000|2022-03-11 17:21:20|97250.1|97200.1|97264.1|97214.1|97273.9|97214.2|97250.1|97200.1|58
1647019290000|2022-03-11 17:21:30|97264.7|97214.7|97256.6|97206.6|97269.8|97214.8|97250.3|97194.5|66
1647019300000|2022-03-11 17:21:40|97255.7|97205.7|97255.6|97205.6|97259|97209|97250.9|97200.9|57
1647019310000|2022-03-11 17:21:50|97256.4|97206.4|97239.4|97189.4|97256.4|97206.4|97235.6|97185.6|59
1647019320000|2022-03-11 17:22:00|97239.6|97189.6|97244.2|97194.2|97247.5|97207.1|97224.4|97189.4|58
1647019330000|2022-03-11 17:22:10|97245|97195|97247|97197|97251.3|97201.3|97244.5|97194.5|46
1647019340000|2022-03-11 17:22:20|97246.9|97196.9|97243.6|97193.6|97248.2|97208.3|97231.8|97190.1|42
1647019350000|2022-03-11 17:22:30|97243.7|97193.7|97249.4|97199.4|97254.6|97204.6|97243|97193|43
1647019360000|2022-03-11 17:22:40|97249.1|97199.1|97247.7|97197.7|97250.9|97204.8|97229.6|97193.1|44
1647019370000|2022-03-11 17:22:50|97247.9|97197.9|97243.1|97193.1|97247.9|97212.4|97230.9|97191.2|38
1647019380000|2022-03-11 17:23:00|97237|97187|97237.2|97187.2|97241.6|97191.6|97237|97187|36
1647019390000|2022-03-11 17:23:10|97238|97188|97237|97187|97241.3|97191.3|97236.7|97186.7|41
1647019400000|2022-03-11 17:23:20|97237.1|97187.1|97246.3|97196.3|97248.7|97210.1|97232.4|97187.1|46
1647019410000|2022-03-11 17:23:30|97247.6|97197.6|97252.6|97202.6|97257|97207|97246.2|97196.2|51
1647019420000|2022-03-11 17:23:40|97252.2|97202.2|97255.3|97205.3|97258.5|97208.5|97252.1|97202.1|55
1647019430000|2022-03-11 17:23:50|97255.9|97205.9|97263.9|97213.9|97263.9|97213.9|97254.1|97204.1|38
1647019440000|2022-03-11 17:24:00|97262.5|97212.5|97267.5|97242.5|97277.6|97242.5|97261.7|97211.7|49
1647019450000|2022-03-11 17:24:10|97265.9|97240.9|97279.8|97229.8|97285.2|97240.9|97265.9|97226.5|58
1647019460000|2022-03-11 17:24:20|97279.7|97229.7|97277.1|97227.1|97280|97230|97271.4|97221.4|53
1647019470000|2022-03-11 17:24:30|97276.5|97226.5|97263.5|97213.5|97276.5|97226.5|97259.3|97209.3|64
1647019480000|2022-03-11 17:24:40|97263.4|97213.4|97263.2|97213.2|97268|97218|97259.5|97209.5|57
1647019490000|2022-03-11 17:24:50|97263.1|97213.1|97265.8|97215.8|97266.1|97216.1|97260.6|97210.6|43
1647019500000|2022-03-11 17:25:00|97266.4|97216.4|97266.6|97216.6|97271.1|97221.1|97265.8|97215.8|44
1647019510000|2022-03-11 17:25:10|97267.2|97217.2|97264.6|97214.6|97267.2|97217.2|97262.1|97212.1|39
1647019520000|2022-03-11 17:25:20|97264.7|97214.7|97273|97223|97273.5|97223.5|97264.7|97214.7|52
1647019530000|2022-03-11 17:25:30|97272.5|97222.5|97274.5|97224.5|97274.5|97224.5|97272|97222|46
1647019540000|2022-03-11 17:25:40|97273.1|97223.1|97273.7|97223.7|97273.8|97223.8|97272.2|97222.2|26
1647019550000|2022-03-11 17:25:50|97274|97224|97284.7|97234.7|97284.9|97234.9|97273.2|97223.2|47
1647019560000|2022-03-11 17:26:00|97284.4|97234.4|97277.4|97227.4|97285.1|97246|97261.7|97224.3|52
1647019570000|2022-03-11 17:26:10|97277.8|97227.8|97264.9|97239.9|97279.5|97242|97264.9|97223.5|50
1647019580000|2022-03-11 17:26:20|97266|97241|97282.9|97232.9|97283.4|97241|97265.2|97227.7|39
1647019590000|2022-03-11 17:26:30|97283.1|97233.1|97289.6|97239.6|97289.6|97239.6|97281.2|97231.2|33
1647019600000|2022-03-11 17:26:40|97289.4|97239.4|97283|97233|97289.7|97239.7|97283|97233|48
1647019610000|2022-03-11 17:26:50|97283.6|97233.6|97285.4|97235.4|97285.4|97235.4|97282.2|97232.2|49
1647019620000|2022-03-11 17:27:00|97286|97236|97278.2|97253.2|97292|97253.2|97278.2|97235.9|45
1647019630000|2022-03-11 17:27:10|97278.3|97253.3|97295.7|97245.7|97295.7|97256|97278.3|97241.5|40
1647019640000|2022-03-11 17:27:20|97295.9|97245.9|97302.1|97252.1|97302.1|97252.1|97295.9|97245.9|34
1647019650000|2022-03-11 17:27:30|97301.8|97251.8|97303|97253|97303|97253|97299.5|97249.5|36
1647019660000|2022-03-11 17:27:40|97302.9|97252.9|97300.8|97250.8|97302.9|97252.9|97300.8|97250.8|30
1647019670000|2022-03-11 17:27:50|97301.2|97251.2|97302.4|97252.4|97302.4|97252.4|97299.9|97249.9|34
1647019680000|2022-03-11 17:28:00|97301.3|97251.3|97295|97245|97301.9|97258.5|97283.1|97244.7|35
1647019690000|2022-03-11 17:28:10|97294.9|97244.9|97298.2|97248.2|97298.4|97248.4|97294.9|97244.9|38
1647019700000|2022-03-11 17:28:20|97298.6|97248.6|97296.2|97246.2|97298.7|97248.7|97295|97245|38
1647019710000|2022-03-11 17:28:30|97296.3|97246.3|97301.5|97251.5|97301.5|97251.5|97296.3|97246.3|31
1647019720000|2022-03-11 17:28:40|97299.8|97249.8|97287.6|97262.6|97302.1|97262.8|97286.6|97249.6|34
1647019730000|2022-03-11 17:28:50|97288|97263|97284.1|97259.1|97288.7|97263.7|97284.1|97259.1|36
1647019740000|2022-03-11 17:29:00|97284.2|97259.2|97287.7|97262.7|97288.8|97263.8|97284|97259|36
1647019750000|2022-03-11 17:29:10|97288.4|97263.4|97299.2|97249.2|97301.2|97263.8|97288.4|97248.6|41
1647019760000|2022-03-11 17:29:20|97299.3|97249.3|97298.6|97248.6|97302.8|97252.8|97296.1|97246.1|39
1647019770000|2022-03-11 17:29:30|97298.5|97248.5|97286.6|97261.6|97298.7|97261.7|97281.9|97246.7|32
1647019780000|2022-03-11 17:29:40|97286.5|97261.5|97302.7|97252.7|97308.7|97271.5|97286.5|97250.5|48
1647019790000|2022-03-11 17:29:50|97302.5|97252.5|97289.5|97264.5|97304.8|97264.8|97288.4|97250.5|38
1647019800000|2022-03-11 17:30:00|97286.8|97261.8|97289|97264|97290.7|97265.7|97286.3|97261.3|39
1647019810000|2022-03-11 17:30:10|97289.4|97264.4|97289.8|97264.8|97290.6|97265.6|97289.3|97264.3|30
1647019820000|2022-03-11 17:30:20|97290|97265|97296.1|97246.1|97297.6|97265|97286.5|97246.1|42
1647019830000|2022-03-11 17:30:30|97295|97245|97299.4|97249.4|97299.4|97249.4|97295|97245|37
1647019840000|2022-03-11 17:30:40|97299.5|97249.5|97302.1|97252.1|97302.6|97252.6|97297.1|97247.1|25
1647019850000|2022-03-11 17:30:50|97302.2|97252.2|97302.5|97252.5|97303.2|97253.2|97300.2|97250.2|33
1647019860000|2022-03-11 17:31:00|97301.2|97251.2|97305.6|97255.6|97306.7|97267.8|97291.8|97251.2|39
1647019870000|2022-03-11 17:31:10|97305.5|97255.5|97300.4|97250.4|97306.2|97264.2|97286.8|97250.4|32
1647019880000|2022-03-11 17:31:20|97300.2|97250.2|97299|97249|97300.3|97250.3|97290.3|97240.3|43
1647019890000|2022-03-11 17:31:30|97299.7|97249.7|97299.5|97249.5|97299.7|97249.7|97297.6|97247.6|46
1647019900000|2022-03-11 17:31:40|97299.6|97249.6|97297.7|97247.7|97300.2|97250.2|97295|97245|60
1647019910000|2022-03-11 17:31:50|97298.9|97248.9|97302.1|97252.1|97305.2|97274.4|97295.9|97246.8|51
1647019920000|2022-03-11 17:32:00|97303.5|97253.5|97336.9|97286.9|97336.9|97297.9|97303.5|97253.5|69
1647019930000|2022-03-11 17:32:10|97336.8|97286.8|97319.6|97294.6|97339.1|97300.5|97312.6|97276.5|51
1647019940000|2022-03-11 17:32:20|97319.5|97294.5|97327.6|97277.6|97328.4|97295.1|97315.9|97277|49
1647019950000|2022-03-11 17:32:30|97327.3|97277.3|97330|97280|97330|97280|97327|97277|29
1647019960000|2022-03-11 17:32:40|97329.9|97279.9|97321.7|97296.7|97331.7|97296.7|97318.9|97277.7|40
1647019970000|2022-03-11 17:32:50|97321.9|97296.9|97329.7|97279.7|97334.1|97296.9|97314.1|97278.8|43
1647019980000|2022-03-11 17:33:00|97329.3|97279.3|97297.8|97272.8|97329.3|97290.4|97297.8|97263.1|50
1647019990000|2022-03-11 17:33:10|97299.2|97274.2|97319.2|97269.2|97319.7|97274.2|97298.4|97260.2|33
1647020000000|2022-03-11 17:33:20|97319.1|97269.1|97312.2|97262.2|97324.1|97285.2|97304.8|97262.2|48
1647020010000|2022-03-11 17:33:30|97312.5|97262.5|97326.6|97276.6|97328.1|97292|97312.5|97262.5|49
1647020020000|2022-03-11 17:33:40|97326.3|97276.3|97324.1|97274.1|97326.8|97276.8|97323.6|97273.6|25
1647020030000|2022-03-11 17:33:50|97324.4|97274.4|97307.8|97282.8|97326.7|97284.6|97307.5|97267.4|37
1647020040000|2022-03-11 17:34:00|97307.1|97282.1|97306|97281|97308.6|97283.6|97304.9|97279.9|36
1647020050000|2022-03-11 17:34:10|97305.8|97280.8|97308.8|97283.8|97308.8|97283.8|97305.4|97280.4|20
1647020060000|2022-03-11 17:34:20|97308.7|97283.7|97326.3|97276.3|97327.1|97283.8|97307.4|97273.3|27
1647020070000|2022-03-11 17:34:30|97325.6|97275.6|97317.7|97292.7|97326.2|97293.4|97313.9|97273.2|44
1647020080000|2022-03-11 17:34:40|97315.9|97290.9|97334.9|97284.9|97334.9|97291.7|97313.6|97276.6|34
1647020090000|2022-03-11 17:34:50|97335.1|97285.1|97332.5|97282.5|97335.9|97285.9|97332.5|97282.5|32
1647020100000|2022-03-11 17:35:00|97332.6|97282.6|97337.7|97287.7|97337.7|97287.7|97332.4|97282.4|26
1647020110000|2022-03-11 17:35:10|97337.6|97287.6|97336|97286|97338.2|97288.2|97335.8|97285.8|36
1647020120000|2022-03-11 17:35:20|97336.1|97286.1|97337.7|97287.7|97339.3|97289.3|97336.1|97286.1|44
1647020130000|2022-03-11 17:35:30|97338|97288|97336|97286|97340.5|97290.5|97333.7|97283.7|43
1647020140000|2022-03-11 17:35:40|97335.1|97285.1|97339.3|97289.3|97340.8|97304.3|97328|97284.9|41
1647020150000|2022-03-11 17:35:50|97339.2|97289.2|97334.1|97284.1|97339.2|97296.9|97321.5|97280.9|47
1647020160000|2022-03-11 17:36:00|97333.9|97283.9|97338.3|97288.3|97338.8|97288.8|97333.3|97283.3|47
1647020170000|2022-03-11 17:36:10|97338.4|97288.4|97322|97272|97338.5|97292.6|97316.9|97271.9|44
1647020180000|2022-03-11 17:36:20|97322.5|97272.5|97319.9|97269.9|97324.5|97286.9|97308.5|97269.6|50
1647020190000|2022-03-11 17:36:30|97320.4|97270.4|97322.2|97272.2|97322.5|97272.5|97319.6|97269.6|39
1647020200000|2022-03-11 17:36:40|97325.3|97275.3|97321.1|97271.1|97326.1|97283.8|97303.8|97270.8|53
1647020210000|2022-03-11 17:36:50|97319.9|97269.9|97324.1|97274.1|97326.1|97276.1|97319.6|97269.6|35
1647020220000|2022-03-11 17:37:00|97323.2|97273.2|97315.5|97265.5|97325.5|97275.5|97314.4|97264.4|42
1647020230000|2022-03-11 17:37:10|97315.4|97265.4|97327.8|97277.8|97328.1|97290.5|97311.7|97264.5|56
1647020240000|2022-03-11 17:37:20|97327.4|97277.4|97329.9|97279.9|97331.8|97292.5|97312.7|97272.5|57
1647020250000|2022-03-11 17:37:30|97330|97280|97319.6|97269.6|97330|97284.7|97309.7|97267.1|42
1647020260000|2022-03-11 17:37:40|97320|97270|97309.6|97284.6|97323.3|97287.1|97309.6|97264.6|46
1647020270000|2022-03-11 17:37:50|97309.9|97284.9|97316.3|97266.3|97319.2|97284.9|97305.4|97263.6|50
1647020280000|2022-03-11 17:38:00|97315.5|97265.5|97313.7|97263.7|97316.2|97266.2|97311.8|97261.8|36
1647020290000|2022-03-11 17:38:10|97312.5|97262.5|97311.3|97261.3|97313.7|97263.7|97311.3|97261.3|26
1647020300000|2022-03-11 17:38:20|97311.6|97261.6|97322.3|97272.3|97322.3|97272.3|97311.6|97261.6|38
1647020310000|2022-03-11 17:38:30|97322.7|97272.7|97319.6|97269.6|97326.6|97276.6|97319.6|97269.6|49
1647020320000|2022-03-11 17:38:40|97319.5|97269.5|97306.2|97281.2|97322.5|97284.3|97303.5|97266.1|44
1647020330000|2022-03-11 17:38:50|97318|97268|97317.2|97267.2|97318|97268|97315.3|97265.3|31
1647020340000|2022-03-11 17:39:00|97317.5|97267.5|97347.5|97297.5|97347.5|97306.2|97306.3|97264.9|45
1647020350000|2022-03-11 17:39:10|97345.8|97295.8|97345.7|97295.7|97348|97298|97343.2|97293.2|40
1647020360000|2022-03-11 17:39:20|97345.4|97295.4|97343.4|97293.4|97353.5|97303.5|97341.4|97291.4|37
1647020370000|2022-03-11 17:39:30|97343.3|97293.3|97343.9|97293.9|97351.2|97301.2|97335.9|97285.9|59
1647020380000|2022-03-11 17:39:40|97355.4|97305.4|97345.8|97295.8|97367.1|97317.1|97345.8|97295.8|74
1647020390000|2022-03-11 17:39:50|97345.6|97295.6|97340.8|97290.8|97346.6|97296.6|97332.8|97282.8|69
1647020400000|2022-03-11 17:40:00|97341.2|97291.2|97343.1|97293.1|97345.2|97295.2|97341.2|97291.2|43
1647020410000|2022-03-11 17:40:10|97343.2|97293.2|97340.3|97290.3|97343.2|97293.2|97339.5|97289.5|39
1647020420000|2022-03-11 17:40:20|97340.2|97290.2|97341.2|97291.2|97343.1|97293.1|97340.2|97290.2|28
1647020430000|2022-03-11 17:40:30|97341|97291|97343.3|97293.3|97343.5|97293.5|97340.1|97290.1|33
1647020440000|2022-03-11 17:40:40|97343.5|97293.5|97352.1|97302.1|97353.4|97303.4|97338.5|97288.5|36
1647020450000|2022-03-11 17:40:50|97352|97302|97342.4|97292.4|97352|97302|97341.6|97291.6|50
1647020460000|2022-03-11 17:41:00|97341.9|97291.9|97343.7|97293.7|97344.6|97294.6|97341.4|97291.4|27
1647020470000|2022-03-11 17:41:10|97343.8|97293.8|97324.7|97274.7|97345.1|97295.1|97323.1|97273.1|44
1647020480000|2022-03-11 17:41:20|97325.1|97275.1|97322.9|97272.9|97326|97276|97321.4|97271.4|27
1647020490000|2022-03-11 17:41:30|97321.6|97271.6|97320.7|97270.7|97323.4|97273.4|97317.9|97267.9|31
1647020500000|2022-03-11 17:41:40|97321.2|97271.2|97319.3|97269.3|97321.2|97271.2|97318.9|97268.9|20
1647020510000|2022-03-11 17:41:50|97319.1|97269.1|97319.8|97269.8|97322.4|97272.4|97319.1|97269.1|32
1647020520000|2022-03-11 17:42:00|97319.7|97269.7|97320.3|97270.3|97326.7|97276.7|97319.5|97269.5|38
1647020530000|2022-03-11 17:42:10|97321|97271|97319.9|97269.9|97321|97271|97314.7|97264.7|43
1647020540000|2022-03-11 17:42:20|97319.1|97269.1|97316.8|97266.8|97321.8|97271.8|97316.7|97266.7|45
1647020550000|2022-03-11 17:42:30|97317|97267|97319|97269|97319.3|97269.3|97317|97267|30
1647020560000|2022-03-11 17:42:40|97319.1|97269.1|97313.7|97263.7|97322|97272|97312.5|97262.5|34
1647020570000|2022-03-11 17:42:50|97312.5|97262.5|97311.4|97261.4|97312.8|97262.8|97310|97260|28
1647020580000|2022-03-11 17:43:00|97311.9|97261.9|97319.3|97269.3|97321.6|97271.6|97311.7|97261.7|49
1647020590000|2022-03-11 17:43:10|97319.6|97269.6|97308.7|97258.7|97319.7|97269.7|97308.7|97258.7|59
1647020600000|2022-03-11 17:43:20|97307.4|97257.4|97284.9|97259.9|97307.8|97260.9|97284.9|97246.9|61
1647020610000|2022-03-11 17:43:30|97285.8|97260.8|97290.8|97240.8|97293.1|97263.6|97279.3|97229.3|60
1647020620000|2022-03-11 17:43:40|97291.1|97241.1|97286.1|97236.1|97292.3|97242.3|97286.1|97236.1|38
1647020630000|2022-03-11 17:43:50|97286|97236|97288.3|97238.3|97288.6|97238.6|97286|97236|32
1647020640000|2022-03-11 17:44:00|97288.2|97238.2|97294.2|97244.2|97295.9|97258.5|97278.7|97237.6|39
1647020650000|2022-03-11 17:44:10|97294.8|97244.8|97293.6|97243.6|97295.5|97245.5|97292.2|97242.2|35
1647020660000|2022-03-11 17:44:20|97293.4|97243.4|97297.7|97247.7|97298.4|97260.3|97284.2|97242.7|40
1647020670000|2022-03-11 17:44:30|97296.9|97246.9|97295.3|97245.3|97298.3|97258.9|97279.8|97240.8|50
1647020680000|2022-03-11 17:44:40|97294.9|97244.9|97296.2|97246.2|97299.8|97249.8|97294.9|97244.9|35
1647020690000|2022-03-11 17:44:50|97296.6|97246.6|97294.4|97244.4|97300.4|97250.4|97292.4|97242.4|55
1647020700000|2022-03-11 17:45:00|97294.3|97244.3|97296|97246|97296.9|97257.5|97280.8|97241|46
1647020710000|2022-03-11 17:45:10|97296.3|97246.3|97300.2|97250.2|97304|97266.6|97287.8|97245.3|55
1647020720000|2022-03-11 17:45:20|97300.3|97250.3|97302.2|97252.2|97303|97253|97299|97249|39
1647020730000|2022-03-11 17:45:30|97302.1|97252.1|97311.8|97261.8|97313.6|97263.6|97302.1|97252.1|52
1647020740000|2022-03-11 17:45:40|97312.1|97262.1|97306.5|97256.5|97313.3|97263.3|97305.7|97255.7|43
1647020750000|2022-03-11 17:45:50|97305.7|97255.7|97305|97255|97310.4|97260.4|97304.7|97254.7|45
1647020760000|2022-03-11 17:46:00|97305.3|97255.3|97305|97255|97306.4|97256.4|97303.7|97253.7|41
1647020770000|2022-03-11 17:46:10|97304.7|97254.7|97305.6|97255.6|97305.6|97255.6|97303.4|97253.4|19
1647020780000|2022-03-11 17:46:20|97305.7|97255.7|97301.2|97251.2|97306.1|97256.1|97300|97250|31
1647020790000|2022-03-11 17:46:30|97299.9|97249.9|97298.2|97248.2|97300.2|97250.2|97296.9|97246.9|38
1647020800000|2022-03-11 17:46:40|97294.4|97244.4|97291.6|97241.6|97296.5|97246.5|97289.6|97239.6|59
1647020810000|2022-03-11 17:46:50|97291.8|97241.8|97291.5|97241.5|97296.3|97246.3|97291|97241|50
1647020820000|2022-03-11 17:47:00|97291.2|97241.2|97295|97245|97296.1|97246.1|97291.2|97241.2|42
1647020830000|2022-03-11 17:47:10|97295.5|97245.5|97297.1|97247.1|97300.4|97250.4|97295|97245|54
1647020840000|2022-03-11 17:47:20|97296.9|97246.9|97294.9|97244.9|97297.9|97247.9|97294.6|97244.6|45
1647020850000|2022-03-11 17:47:30|97295.1|97245.1|97295|97245|97295.6|97245.6|97294.1|97244.1|21
1647020860000|2022-03-11 17:47:40|97295.7|97245.7|97294.7|97244.7|97301.2|97251.2|97293.2|97243.2|36
1647020870000|2022-03-11 17:47:50|97295.4|97245.4|97286.2|97236.2|97295.4|97250.1|97272.9|97236.2|44
1647020880000|2022-03-11 17:48:00|97288.9|97238.9|97287.1|97237.1|97289|97239|97282.8|97232.8|49
1647020890000|2022-03-11 17:48:10|97287.2|97237.2|97286.6|97236.6|97287.8|97237.8|97285.8|97235.8|29
1647020900000|2022-03-11 17:48:20|97286.8|97236.8|97270.3|97220.3|97286.9|97236.9|97258.7|97212.4|57
1647020910000|2022-03-11 17:48:30|97270.5|97220.5|97276.5|97226.5|97278.4|97239.6|97262.7|97220|53
1647020920000|2022-03-11 17:48:40|97276.8|97226.8|97272.5|97222.5|97276.8|97226.8|97269.5|97219.5|42
1647020930000|2022-03-11 17:48:50|97272.3|97222.3|97268.8|97218.8|97272.4|97231.5|97254.3|97217.9|35
1647020940000|2022-03-11 17:49:00|97268.3|97218.3|97281.7|97231.7|97282.7|97241.7|97262.3|97218.3|49
1647020950000|2022-03-11 17:49:10|97281.5|97231.5|97276.6|97226.6|97281.6|97231.6|97275.8|97225.8|34
1647020960000|2022-03-11 17:49:20|97274.7|97224.7|97275.3|97225.3|97277.2|97227.2|97272.1|97222.1|33
1647020970000|2022-03-11 17:49:30|97275.1|97225.1|97273.8|97223.8|97276.3|97226.3|97272.5|97222.5|28
1647020980000|2022-03-11 17:49:40|97272.9|97222.9|97266.6|97216.6|97274.6|97224.6|97266.3|97216.3|43
1647020990000|2022-03-11 17:49:50|97265.7|97215.7|97273.2|97223.2|97274.2|97224.2|97265.7|97215.7|52
1647021000000|2022-03-11 17:50:00|97273.4|97223.4|97294.3|97244.3|97295.7|97248.3|97271.2|97223.4|68
1647021010000|2022-03-11 17:50:10|97293.7|97243.7|97294.6|97244.6|97296.2|97246.2|97292.8|97242.8|32
1647021020000|2022-03-11 17:50:20|97294.7|97244.7|97308.9|97258.9|97309.1|97259.1|97293.3|97243.3|55
1647021030000|2022-03-11 17:50:30|97310.3|97260.3|97318.4|97268.4|97319.1|97269.1|97310.3|97260.3|45
1647021040000|2022-03-11 17:50:40|97318.5|97268.5|97314.3|97264.3|97320.3|97270.3|97312.7|97262.7|50
1647021050000|2022-03-11 17:50:50|97314.1|97264.1|97321.1|97271.1|97322.7|97272.7|97312.1|97262.1|44
1647021060000|2022-03-11 17:51:00|97321.6|97271.6|97320|97270|97321.6|97271.6|97315.1|97265.1|50
1647021070000|2022-03-11 17:51:10|97321.4|97271.4|97325.5|97275.5|97327.7|97277.7|97321.2|97271.2|61
1647021080000|2022-03-11 17:51:20|97325.8|97275.8|97331.4|97281.4|97333.4|97283.4|97323.2|97273.2|67
1647021090000|2022-03-11 17:51:30|97331.2|97281.2|97343.7|97293.7|97346.8|97294|97331.2|97276.1|57
1647021100000|2022-03-11 17:51:40|97342.3|97292.3|97321.2|97271.2|97373.8|97312.4|97320.7|97270.7|70
1647021110000|2022-03-11 17:51:50|97321.5|97271.5|97306|97256|97321.5|97271.5|97305.7|97255.7|47
1647021120000|2022-03-11 17:52:00|97306.2|97256.2|97331.7|97281.7|97332.9|97282.9|97306.1|97256.1|63
1647021130000|2022-03-11 17:52:10|97331.2|97281.2|97351.4|97301.4|97354.9|97301.4|97331.2|97281.2|58
1647021140000|2022-03-11 17:52:20|97351.1|97301.1|97350.7|97300.7|97352|97302|97349.2|97299.2|35
1647021150000|2022-03-11 17:52:30|97352.1|97302.1|97355|97305|97357.6|97307.6|97351.8|97301.8|45
1647021160000|2022-03-11 17:52:40|97357|97307|97356|97306|97360.9|97310.9|97354.4|97304.4|55
1647021170000|2022-03-11 17:52:50|97356.1|97306.1|97349.1|97299.1|97356.4|97306.4|97348.2|97298.2|47
1647021180000|2022-03-11 17:53:00|97349.5|97299.5|97354.2|97304.2|97357.6|97307.6|97349.3|97299.3|49
1647021190000|2022-03-11 17:53:10|97354.4|97304.4|97358.7|97308.7|97359.8|97309.8|97353.8|97303.8|41
1647021200000|2022-03-11 17:53:20|97358.8|97308.8|97358.3|97308.3|97358.9|97308.9|97354|97304|42
1647021210000|2022-03-11 17:53:30|97358.2|97308.2|97358.3|97308.3|97359.6|97309.6|97357.3|97307.3|20
1647021220000|2022-03-11 17:53:40|97358.2|97308.2|97355.9|97305.9|97359.2|97309.2|97355.5|97305.5|24
1647021230000|2022-03-11 17:53:50|97355.7|97305.7|97353.1|97303.1|97356.3|97306.3|97353.1|97303.1|28
1647021240000|2022-03-11 17:54:00|97352.7|97302.7|97347|97297|97353|97303|97346.8|97296.8|49
1647021250000|2022-03-11 17:54:10|97347.4|97297.4|97340.4|97290.4|97347.5|97297.5|97340.4|97290.4|28
1647021260000|2022-03-11 17:54:20|97340.7|97290.7|97337|97287|97341.5|97291.5|97336.5|97286.5|26
1647021270000|2022-03-11 17:54:30|97337.2|97287.2|97334.3|97284.3|97338.8|97288.8|97333.8|97283.8|47
1647021280000|2022-03-11 17:54:40|97333.3|97283.3|97327.3|97277.3|97339.7|97289.7|97326.3|97276.3|54
1647021290000|2022-03-11 17:54:50|97327|97277|97332.3|97282.3|97332.3|97282.3|97325.8|97275.8|37
1647021300000|2022-03-11 17:55:00|97331.4|97281.4|97334.6|97284.6|97336.9|97286.9|97328.2|97278.2|51
1647021310000|2022-03-11 17:55:10|97334.5|97284.5|97331|97281|97335.8|97285.8|97330.6|97280.6|29
1647021320000|2022-03-11 17:55:20|97330.6|97280.6|97332|97282|97334.6|97284.6|97325.4|97275.4|41
1647021330000|2022-03-11 17:55:30|97328.9|97278.9|97332.3|97282.3|97332.8|97282.8|97328.9|97278.9|21
1647021340000|2022-03-11 17:55:40|97332.4|97282.4|97336|97286|97336|97286|97329.4|97279.4|54
1647021350000|2022-03-11 17:55:50|97334.3|97284.3|97334.5|97284.5|97338.5|97296.6|97320.5|97280.4|56
1647021360000|2022-03-11 17:56:00|97334.1|97284.1|97325.1|97275.1|97335|97285|97302.6|97252.6|54
1647021370000|2022-03-11 17:56:10|97325|97275|97299.7|97249.7|97325|97275|97283.9|97243.4|65
1647021380000|2022-03-11 17:56:20|97299.9|97249.9|97289|97264|97301.3|97271.1|97284.5|97246.8|61
1647021390000|2022-03-11 17:56:30|97289.5|97264.5|97309.8|97259.8|97315.2|97275.4|97288.5|97258|64
1647021400000|2022-03-11 17:56:40|97309|97259|97306.8|97256.8|97324.8|97284.8|97305.8|97255.8|55
1647021410000|2022-03-11 17:56:50|97308.3|97258.3|97348.2|97298.2|97351.6|97301.6|97307.6|97257.6|59
1647021420000|2022-03-11 17:57:00|97348.8|97298.8|97324.8|97274.8|97349.5|97299.5|97303|97253|64
1647021430000|2022-03-11 17:57:10|97325.5|97275.5|97308.3|97258.3|97329.4|97302.2|97306.2|97256.2|54
1647021440000|2022-03-11 17:57:20|97308.5|97258.5|97333.3|97283.3|97339.2|97304.8|97308.5|97258.5|59
1647021450000|2022-03-11 17:57:30|97333.5|97283.5|97351.1|97301.1|97352.7|97302.7|97321.6|97271.6|63
1647021460000|2022-03-11 17:57:40|97349.7|97299.7|97344|97294|97353.8|97303.8|97343.3|97293.3|36
1647021470000|2022-03-11 17:57:50|97345.3|97295.3|97343.7|97293.7|97346.1|97306.2|97324.2|97289.4|28
1647021480000|2022-03-11 17:58:00|97344|97294|97325.7|97300.7|97344.4|97303.1|97324.9|97289.4|31
1647021490000|2022-03-11 17:58:10|97325.1|97300.1|97322.4|97272.4|97343.3|97303.3|97322|97272|37
1647021500000|2022-03-11 17:58:20|97323.1|97273.1|97313.1|97263.1|97326.6|97276.6|97306.7|97256.7|47
1647021510000|2022-03-11 17:58:30|97312.2|97262.2|97343.3|97293.3|97343.8|97295.9|97312.2|97262.2|48
1647021520000|2022-03-11 17:58:40|97343.1|97293.1|97329.3|97304.3|97343.1|97305.3|97328.3|97291.3|29
1647021530000|2022-03-11 17:58:50|97329.1|97304.1|97346.1|97321.1|97356.1|97321.9|97328.9|97301.4|44
1647021540000|2022-03-11 17:59:00|97346.9|97321.9|97352.9|97302.9|97353.7|97323.3|97341.8|97302|49
1647021550000|2022-03-11 17:59:10|97352.5|97302.5|97340.3|97315.3|97352.5|97318.7|97337.8|97301.8|31
1647021560000|2022-03-11 17:59:20|97340.2|97315.2|97336.6|97311.6|97344.2|97319.2|97335|97310|48
1647021570000|2022-03-11 17:59:30|97336.2|97311.2|97337.9|97312.9|97339.1|97314.1|97336|97311|41
1647021580000|2022-03-11 17:59:40|97338.1|97313.1|97325.5|97275.5|97341.8|97313.1|97325.5|97275.5|58
1647021590000|2022-03-11 17:59:50|97327.8|97277.8|97334|97284|97340.2|97293.2|97317.9|97277.6|59
1647021600000|2022-03-11 18:00:00|97333.9|97283.9|97323|97273|97333.9|97298.7|97312.2|97272.7|55
1647021610000|2022-03-11 18:00:10|97323.8|97273.8|97320.8|97270.8|97324.4|97274.4|97320.6|97270.6|37
1647021620000|2022-03-11 18:00:20|97320.9|97270.9|97321.5|97271.5|97322.4|97272.4|97320.8|97270.8|25
1647021630000|2022-03-11 18:00:30|97321.6|97271.6|97332.2|97282.2|97332.2|97294.5|97317|97270.2|26
1647021640000|2022-03-11 18:00:40|97332.1|97282.1|97329|97279|97332.8|97293.9|97316.2|97278.6|28
1647021650000|2022-03-11 18:00:50|97329.3|97279.3|97341.5|97291.5|97341.8|97301.1|97321|97279.3|42
1647021660000|2022-03-11 18:01:00|97329|97304|97326.6|97301.6|97329.1|97304.1|97326.2|97301.2|34
1647021670000|2022-03-11 18:01:10|97327|97302|97328.9|97303.9|97342.3|97304.7|97325.8|97291.3|37
1647021680000|2022-03-11 18:01:20|97328.4|97303.4|97339.8|97314.8|97341.8|97316.8|97328.3|97303.3|34
1647021690000|2022-03-11 18:01:30|97339.4|97314.4|97332.6|97282.6|97339.4|97314.4|97323.3|97282.6|43
1647021700000|2022-03-11 18:01:40|97332.7|97282.7|97330.5|97280.5|97333.4|97283.4|97329.4|97279.4|29
1647021710000|2022-03-11 18:01:50|97330.4|97280.4|97328.6|97278.6|97337.2|97298.8|97321.9|97276.8|39
1647021720000|2022-03-11 18:02:00|97328.7|97278.7|97315.9|97265.9|97336.8|97286.8|97315.8|97265.8|60
1647021730000|2022-03-11 18:02:10|97316.3|97266.3|97289.2|97239.2|97318.3|97268.3|97277.7|97238|60
1647021740000|2022-03-11 18:02:20|97287.2|97237.2|97238.3|97188.3|97287.2|97237.2|97237.4|97187.4|74
1647021750000|2022-03-11 18:02:30|97238.2|97188.2|97233|97183|97245.3|97195.3|97231.8|97181.8|67
1647021760000|2022-03-11 18:02:40|97230.2|97180.2|97221.9|97171.9|97230.9|97180.9|97221.5|97171.5|48
1647021770000|2022-03-11 18:02:50|97221.7|97171.7|97221.1|97171.1|97223.6|97173.6|97219.1|97169.1|43
1647021780000|2022-03-11 18:03:00|97220.8|97170.8|97221.7|97171.7|97226.2|97176.2|97218.2|97168.2|56
1647021790000|2022-03-11 18:03:10|97224|97174|97230.8|97180.8|97230.8|97180.8|97220.4|97170.4|50
1647021800000|2022-03-11 18:03:20|97229.5|97179.5|97222|97172|97231.2|97181.2|97222|97172|45
1647021810000|2022-03-11 18:03:30|97221.1|97171.1|97220.7|97170.7|97224.8|97174.8|97219.8|97169.8|38
1647021820000|2022-03-11 18:03:40|97221.2|97171.2|97218.7|97168.7|97223.8|97173.8|97216.9|97166.9|55
1647021830000|2022-03-11 18:03:50|97220.5|97170.5|97217.2|97167.2|97221.6|97171.6|97215.5|97165.5|51
1647021840000|2022-03-11 18:04:00|97215.6|97165.6|97219|97169|97223.7|97173.7|97213.3|97163.3|67
1647021850000|2022-03-11 18:04:10|97217.7|97167.7|97216.6|97166.6|97219.7|97169.7|97216.1|97166.1|37
1647021860000|2022-03-11 18:04:20|97217|97167|97221.6|97171.6|97224.5|97174.5|97215.7|97165.7|46
1647021870000|2022-03-11 18:04:30|97222.1|97172.1|97219.5|97169.5|97223.1|97173.1|97216.6|97166.6|66
1647021880000|2022-03-11 18:04:40|97220.3|97170.3|97220.6|97170.6|97223.1|97173.1|97213.9|97163.9|70
1647021890000|2022-03-11 18:04:50|97220.8|97170.8|97217.3|97167.3|97220.8|97170.8|97211.8|97161.8|61
1647021900000|2022-03-11 18:05:00|97217.4|97167.4|97215.5|97165.5|97220.9|97170.9|97214|97164|57
1647021910000|2022-03-11 18:05:10|97214.6|97164.6|97225.1|97175.1|97227.2|97177.2|97213.7|97163.7|67
1647021920000|2022-03-11 18:05:20|97225.3|97175.3|97221.4|97171.4|97228.1|97178.1|97220.9|97170.9|43
1647021930000|2022-03-11 18:05:30|97221.3|97171.3|97219|97169|97223|97173|97215.4|97165.4|51
1647021940000|2022-03-11 18:05:40|97218.9|97168.9|97217|97167|97221.4|97171.4|97216.6|97166.6|42
1647021950000|2022-03-11 18:05:50|97218.2|97168.2|97210.1|97160.1|97218.2|97168.2|97209.8|97159.8|37
1647021960000|2022-03-11 18:06:00|97210.2|97160.2|97203.9|97153.9|97211.1|97161.1|97193.4|97143.4|70
1647021970000|2022-03-11 18:06:10|97204.1|97154.1|97197|97147|97204.7|97154.7|97192.9|97142.9|68
1647021980000|2022-03-11 18:06:20|97196.9|97146.9|97205.4|97155.4|97205.4|97155.4|97196.5|97146.5|45
1647021990000|2022-03-11 18:06:30|97206.6|97156.6|97210.2|97160.2|97212.6|97162.6|97202.9|97152.9|57
1647022000000|2022-03-11 18:06:40|97210.1|97160.1|97206.5|97156.5|97211.6|97161.6|97202.6|97152.6|58
1647022010000|2022-03-11 18:06:50|97207.1|97157.1|97209.8|97159.8|97209.8|97159.8|97205.7|97155.7|50
1647022020000|2022-03-11 18:07:00|97210.1|97160.1|97205.8|97155.8|97210.1|97160.1|97205.3|97155.3|64
1647022030000|2022-03-11 18:07:10|97206.7|97156.7|97274.7|97224.7|97279.2|97229.2|97206.7|97156.7|78
1647022040000|2022-03-11 18:07:20|97274.8|97224.8|97232.2|97182.2|97284.8|97229|97218.1|97168.1|74
1647022050000|2022-03-11 18:07:30|97232.4|97182.4|97231.3|97181.3|97233.3|97183.3|97224.5|97174.5|59
1647022060000|2022-03-11 18:07:40|97231.4|97181.4|97234.5|97184.5|97235|97185|97229.7|97179.7|47
1647022070000|2022-03-11 18:07:50|97235|97185|97237.2|97187.2|97241.9|97191.9|97235|97185|51
1647022080000|2022-03-11 18:08:00|97237.1|97187.1|97220.2|97170.2|97239|97189|97219.9|97169.9|50
1647022090000|2022-03-11 18:08:10|97220.9|97170.9|97218.4|97168.4|97222.4|97172.4|97215.7|97165.7|45
1647022100000|2022-03-11 18:08:20|97218.1|97168.1|97216.8|97166.8|97219.1|97169.1|97214.4|97164.4|47
1647022110000|2022-03-11 18:08:30|97217.1|97167.1|97224|97174|97224.7|97174.7|97217|97167|57
1647022120000|2022-03-11 18:08:40|97224.1|97174.1|97227.9|97177.9|97227.9|97177.9|97223.8|97173.8|54
1647022130000|2022-03-11 18:08:50|97227.8|97177.8|97228.6|97178.6|97231.8|97181.8|97226.3|97176.3|66
1647022140000|2022-03-11 18:09:00|97229|97179|97232.4|97182.4|97234.4|97184.4|97226.8|97176.8|62
1647022150000|2022-03-11 18:09:10|97231.7|97181.7|97239.3|97189.3|97240.2|97190.2|97230.4|97180.4|51
1647022160000|2022-03-11 18:09:20|97239.2|97189.2|97236.8|97186.8|97239.2|97189.2|97235|97185|46
1647022170000|2022-03-11 18:09:30|97237.3|97187.3|97253.5|97203.5|97254.4|97204.4|97237.3|97187.3|54
1647022180000|2022-03-11 18:09:40|97253.8|97203.8|97251.9|97201.9|97255.8|97205.8|97251.9|97201.9|44
1647022190000|2022-03-11 18:09:50|97251.2|97201.2|97250.2|97200.2|97252|97202|97248.6|97198.6|38
1647022200000|2022-03-11 18:10:00|97249|97199|97248.3|97198.3|97250.8|97200.8|97246.6|97196.6|40
1647022210000|2022-03-11 18:10:10|97248.7|97198.7|97262.9|97212.9|97265.1|97215.1|97246.6|97196.6|55
1647022220000|2022-03-11 18:10:20|97262.4|97212.4|97259.3|97209.3|97262.9|97212.9|97258.2|97208.2|32
1647022230000|2022-03-11 18:10:30|97259.7|97209.7|97258.6|97208.6|97260.1|97210.1|97256.1|97206.1|43
1647022240000|2022-03-11 18:10:40|97258.4|97208.4|97255.2|97205.2|97259.5|97209.5|97254.3|97204.3|37
1647022250000|2022-03-11 18:10:50|97255.1|97205.1|97258.4|97208.4|97258.7|97208.7|97254.8|97204.8|41
1647022260000|2022-03-11 18:11:00|97258.6|97208.6|97259.6|97209.6|97269.5|97219.5|97258.6|97208.6|38
1647022270000|2022-03-11 18:11:10|97259.7|97209.7|97265.8|97215.8|97266.3|97216.3|97258.7|97208.7|44
1647022280000|2022-03-11 18:11:20|97269.1|97219.1|97272.5|97222.5|97272.5|97222.5|97266|97216|52
1647022290000|2022-03-11 18:11:30|97272.4|97222.4|97270.3|97220.3|97272.4|97222.4|97268.3|97218.3|39
1647022300000|2022-03-11 18:11:40|97270.4|97220.4|97269|97219|97270.4|97220.4|97268.1|97218.1|19
1647022310000|2022-03-11 18:11:50|97268.7|97218.7|97269|97219|97269.3|97219.3|97266.6|97216.6|24
1647022320000|2022-03-11 18:12:00|97268.9|97218.9|97263.1|97213.1|97268.9|97218.9|97262.9|97212.9|43
1647022330000|2022-03-11 18:12:10|97262.2|97212.2|97262.8|97212.8|97263.3|97213.3|97253.4|97203.4|53
1647022340000|2022-03-11 18:12:20|97262.9|97212.9|97262.7|97212.7|97263.9|97213.9|97260.6|97210.6|34
1647022350000|2022-03-11 18:12:30|97261.8|97211.8|97263.4|97213.4|97264.5|97214.5|97261.8|97211.8|35
1647022360000|2022-03-11 18:12:40|97262.7|97212.7|97262.8|97212.8|97265.5|97215.5|97262.2|97212.2|41
1647022370000|2022-03-11 18:12:50|97263|97213|97265.1|97215.1|97266.9|97216.9|97262.2|97212.2|42
1647022380000|2022-03-11 18:13:00|97265.3|97215.3|97271|97221|97272.6|97222.6|97265.3|97215.3|45
1647022390000|2022-03-11 18:13:10|97271.5|97221.5|97278.1|97228.1|97279.5|97229.5|97270.3|97220.3|54
1647022400000|2022-03-11 18:13:20|97278.5|97228.5|97274.2|97224.2|97279.5|97229.5|97273.6|97223.6|44
1647022410000|2022-03-11 18:13:30|97273.4|97223.4|97271.1|97221.1|97275|97225|97269.8|97219.8|42
1647022420000|2022-03-11 18:13:40|97271.4|97221.4|97268.5|97218.5|97273.4|97223.4|97268.5|97218.5|32
1647022430000|2022-03-11 18:13:50|97268.1|97218.1|97276.6|97226.6|97277.9|97227.9|97267.2|97217.2|46
1647022440000|2022-03-11 18:14:00|97276.4|97226.4|97280.6|97230.6|97280.6|97230.6|97276.4|97226.4|44
1647022450000|2022-03-11 18:14:10|97280.7|97230.7|97287.3|97237.3|97287.3|97237.3|97277.6|97227.6|57
1647022460000|2022-03-11 18:14:20|97287.6|97237.6|97325.2|97275.2|97325.2|97275.2|97287.6|97237.6|48
1647022470000|2022-03-11 18:14:30|97325|97275|97310.1|97260.1|97334.4|97284.4|97308.8|97258.8|61
1647022480000|2022-03-11 18:14:40|97308.5|97258.5|97306.7|97256.7|97310.2|97260.2|97303.5|97253.5|57
1647022490000|2022-03-11 18:14:50|97307.2|97257.2|97310.3|97260.3|97310.9|97260.9|97305.9|97255.9|36
1647022500000|2022-03-11 18:15:00|97310.9|97260.9|97313.3|97263.3|97314.4|97264.4|97310.9|97260.9|45
1647022510000|2022-03-11 18:15:10|97313.2|97263.2|97306.9|97256.9|97314.3|97264.3|97306.9|97256.9|43
1647022520000|2022-03-11 18:15:20|97306.3|97256.3|97292.6|97242.6|97306.4|97256.4|97287.4|97237.4|68
1647022530000|2022-03-11 18:15:30|97292.2|97242.2|97289.8|97239.8|97292.5|97242.5|97287|97237|28
1647022540000|2022-03-11 18:15:40|97290.2|97240.2|97292.2|97242.2|97296.3|97246.3|97290.2|97240.2|36
1647022550000|2022-03-11 18:15:50|97292.6|97242.6|97296.2|97246.2|97297|97247|97292.6|97242.6|38
1647022560000|2022-03-11 18:16:00|97296.8|97246.8|97314.9|97264.9|97315.1|97265.1|97296.8|97246.8|56
1647022570000|2022-03-11 18:16:10|97314.7|97264.7|97310.7|97260.7|97315.2|97265.2|97310.7|97260.7|36
1647022580000|2022-03-11 18:16:20|97310.5|97260.5|97316|97266|97316.1|97266.1|97310.5|97260.5|38
1647022590000|2022-03-11 18:16:30|97316.1|97266.1|97316.5|97266.5|97317.7|97267.7|97315|97265|46
1647022600000|2022-03-11 18:16:40|97316.2|97266.2|97317|97267|97317.8|97267.8|97316|97266|47
1647022610000|2022-03-11 18:16:50|97316.9|97266.9|97315.3|97265.3|97317.5|97267.5|97313.1|97263.1|31
1647022620000|2022-03-11 18:17:00|97315.5|97265.5|97315.7|97265.7|97315.7|97265.7|97314.4|97264.4|20
1647022630000|2022-03-11 18:17:10|97314.2|97264.2|97299.8|97249.8|97314.3|97264.3|97299.2|97249.2|47
1647022640000|2022-03-11 18:17:20|97300.2|97250.2|97297.8|97247.8|97300.6|97250.6|97296.1|97246.1|39
1647022650000|2022-03-11 18:17:30|97297.6|97247.6|97293.8|97243.8|97297.6|97247.6|97292.5|97242.5|50
1647022660000|2022-03-11 18:17:40|97294|97244|97278.2|97228.2|97294|97244|97278.2|97228.2|48
1647022670000|2022-03-11 18:17:50|97274.6|97224.6|97267.6|97217.6|97278.5|97228.5|97266|97216|58
1647022680000|2022-03-11 18:18:00|97267.7|97217.7|97259.3|97209.3|97268.4|97218.4|97259.3|97209.3|55
1647022690000|2022-03-11 18:18:10|97259|97209|97271.1|97221.1|97271.1|97221.1|97254.5|97204.5|63
1647022700000|2022-03-11 18:18:20|97270.6|97220.6|97272.3|97222.3|97273.5|97223.5|97270.1|97220.1|43
1647022710000|2022-03-11 18:18:30|97272.2|97222.2|97275.9|97225.9|97276|97226|97270.7|97220.7|44
1647022720000|2022-03-11 18:18:40|97279.4|97229.4|97283.5|97233.5|97294.9|97233.6|97277.6|97219.9|46
1647022730000|2022-03-11 18:18:50|97283.3|97233.3|97282.9|97232.9|97294.6|97233.8|97281|97222.3|50
1647022740000|2022-03-11 18:19:00|97283|97233|97294.4|97244.4|97295.1|97245.1|97280.4|97230.4|50
1647022750000|2022-03-11 18:19:10|97292.8|97242.8|97302.7|97252.7|97303.9|97253.9|97290.2|97240.2|52
1647022760000|2022-03-11 18:19:20|97302.9|97252.9|97315.6|97265.6|97325.6|97265.6|97302.9|97243.8|73
1647022770000|2022-03-11 18:19:30|97315.4|97265.4|97317.3|97267.3|97330.4|97268.8|97315.3|97253.8|44
1647022780000|2022-03-11 18:19:40|97317.7|97267.7|97300.8|97250.8|97328.6|97273.2|97300.8|97250.8|49
1647022790000|2022-03-11 18:19:50|97299.5|97249.5|97263.6|97213.6|97300.2|97250.2|97260.8|97198.8|73
1647022800000|2022-03-11 18:20:00|97263.3|97213.3|97261.1|97211.1|97276.1|97214.6|97260.4|97199.6|59
1647022810000|2022-03-11 18:20:10|97261.2|97211.2|97261.7|97211.7|97272.3|97213.1|97260.9|97200.8|41
1647022820000|2022-03-11 18:20:20|97261.8|97211.8|97261.2|97211.2|97262.5|97212.5|97261.2|97211.2|29
1647022830000|2022-03-11 18:20:30|97260.9|97210.9|97262.5|97212.5|97271.2|97215.9|97258|97198|49
1647022840000|2022-03-11 18:20:40|97261.7|97211.7|97262|97212|97263.5|97213.5|97261.3|97211.3|44
1647022850000|2022-03-11 18:20:50|97261.9|97211.9|97266|97216|97277.6|97218.7|97261.9|97206.3|47
1647022860000|2022-03-11 18:21:00|97265.8|97215.8|97269.9|97219.9|97276.3|97220.3|97265.2|97205.8|53
1647022870000|2022-03-11 18:21:10|97270|97220|97273.8|97223.8|97275.9|97225.9|97269.2|97219.2|52
1647022880000|2022-03-11 18:21:20|97272.4|97222.4|97272.2|97222.2|97275.9|97225.9|97269.7|97219.7|58
1647022890000|2022-03-11 18:21:30|97272.4|97222.4|97272.9|97222.9|97275.9|97225.9|97271.5|97221.5|55
1647022900000|2022-03-11 18:21:40|97273.2|97223.2|97274.6|97224.6|97275.7|97225.7|97271.9|97221.9|41
1647022910000|2022-03-11 18:21:50|97274.4|97224.4|97277.8|97227.8|97277.9|97227.9|97274.4|97224.4|34
1647022920000|2022-03-11 18:22:00|97277.9|97227.9|97297.3|97247.3|97300.8|97250.8|97277.9|97227.9|66
1647022930000|2022-03-11 18:22:10|97297.2|97247.2|97297.1|97247.1|97308.3|97248.6|97292.8|97229.8|46
1647022940000|2022-03-11 18:22:20|97296.9|97246.9|97294.6|97244.6|97307.7|97248|97294.4|97234.2|46
1647022950000|2022-03-11 18:22:30|97294.1|97244.1|97295.1|97245.1|97295.5|97245.5|97292.3|97242.3|24
1647022960000|2022-03-11 18:22:40|97294.9|97244.9|97293.3|97243.3|97294.9|97244.9|97293|97243|26
1647022970000|2022-03-11 18:22:50|97293.4|97243.4|97290|97240|97295.2|97245.2|97289.7|97239.7|36
1647022980000|2022-03-11 18:23:00|97288.3|97238.3|97310|97239.6|97312.3|97254|97288.3|97238.3|55
1647022990000|2022-03-11 18:23:10|97309.7|97238.9|97307.8|97230|97312.6|97249.2|97298.2|97230|54
1647023000000|2022-03-11 18:23:20|97306.5|97229.9|97294.1|97221|97308.3|97236.8|97281.5|97219.8|57
1647023010000|2022-03-11 18:23:30|97295.1|97221.3|97294.8|97216.6|97299.4|97231.8|97280.9|97210.6|46
1647023020000|2022-03-11 18:23:40|97293.4|97214.8|97274.2|97224.2|97293.4|97228|97273.5|97210.7|47
1647023030000|2022-03-11 18:23:50|97284.4|97213.8|97290.1|97214|97292.6|97223.1|97273.1|97209.8|31
1647023040000|2022-03-11 18:24:00|97290.9|97215.1|97285.5|97211.6|97293.1|97215.1|97284|97209.5|44
1647023050000|2022-03-11 18:24:10|97285.3|97212.2|97279.3|97204.9|97287.9|97220.4|97267|97202.6|52
1647023060000|2022-03-11 18:24:20|97279.1|97205.1|97272|97222|97283.2|97222|97263.5|97197.5|54
1647023070000|2022-03-11 18:24:30|97282.9|97209.8|97309.1|97229.3|97309.7|97242.2|97273.5|97203.1|61
1647023080000|2022-03-11 18:24:40|97308.6|97229.2|97295|97245|97309.1|97248.7|97289|97224.7|70
1647023090000|2022-03-11 18:24:50|97294.7|97244.7|97315.3|97245.2|97315.6|97260.4|97289.3|97239.3|54
1647023100000|2022-03-11 18:25:00|97305.3|97255.3|97314.5|97243.4|97314.5|97258.6|97301.5|97242.8|48
1647023110000|2022-03-11 18:25:10|97316.7|97241|97306.8|97256.8|97319.7|97260.8|97289.5|97232.2|42
1647023120000|2022-03-11 18:25:20|97306.3|97256.3|97311|97241|97319.6|97259|97298.7|97232.4|46
1647023130000|2022-03-11 18:25:30|97300.5|97250.5|97265.4|97189.6|97312.5|97252.3|97252.4|97186.7|53
1647023140000|2022-03-11 18:25:40|97274.3|97184.4|97274.9|97186.5|97279.4|97193.7|97265.4|97183.9|49
1647023150000|2022-03-11 18:25:50|97275.9|97184.1|97259.4|97209.4|97283.7|97216.6|97244.9|97176.7|65
1647023160000|2022-03-11 18:26:00|97258.8|97208.8|97261.6|97211.6|97275.4|97216.2|97258.8|97204.7|57
1647023170000|2022-03-11 18:26:10|97261.3|97211.3|97266.4|97216.4|97267.7|97217.7|97261.3|97211.3|49
1647023180000|2022-03-11 18:26:20|97265.9|97215.9|97272.4|97222.4|97274.6|97224.6|97262.8|97212.8|48
1647023190000|2022-03-11 18:26:30|97272.3|97222.3|97266.2|97216.2|97275.1|97225.1|97266.2|97216.2|59
1647023200000|2022-03-11 18:26:40|97266.7|97216.7|97271.3|97221.3|97272.8|97222.8|97264.7|97214.7|47
1647023210000|2022-03-11 18:26:50|97271.4|97221.4|97272.7|97222.7|97274.8|97224.8|97269.9|97219.9|45
1647023220000|2022-03-11 18:27:00|97271.2|97221.2|97272.3|97222.3|97273.8|97223.8|97268.3|97218.3|35
1647023230000|2022-03-11 18:27:10|97272.1|97222.1|97267.5|97217.5|97276.7|97226.7|97266.5|97216.5|37
1647023240000|2022-03-11 18:27:20|97270.2|97220.2|97224|97174|97276.1|97223|97223|97164.7|59
1647023250000|2022-03-11 18:27:30|97221.6|97171.6|97194.8|97144.8|97236.2|97173.1|97194.4|97138.6|61
1647023260000|2022-03-11 18:27:40|97194.9|97144.9|97194.2|97144.2|97208.4|97146|97188.8|97126.3|31
1647023270000|2022-03-11 18:27:50|97210|97131.4|97200.9|97150.9|97215.5|97150.9|97193.3|97123.5|39
1647023280000|2022-03-11 18:28:00|97200.5|97150.5|97245.2|97173.1|97245.2|97185.8|97200.5|97133.6|69
1647023290000|2022-03-11 18:28:10|97235.9|97185.9|97232.2|97182.2|97250.1|97193|97231.8|97169.7|56
1647023300000|2022-03-11 18:28:20|97235.5|97185.5|97243.7|97193.7|97256.7|97198.8|97234.9|97178.7|59
1647023310000|2022-03-11 18:28:30|97240.7|97190.7|97256.5|97206.5|97269.5|97209.5|97240.7|97190.7|58
1647023320000|2022-03-11 18:28:40|97258.6|97208.6|97279.1|97208.4|97281|97218.6|97253.1|97191.6|54
1647023330000|2022-03-11 18:28:50|97279.8|97207.3|97269.7|97219.7|97280.2|97220.8|97268.3|97206.8|29
1647023340000|2022-03-11 18:29:00|97269.8|97219.8|97263.7|97213.7|97278.4|97220|97261.6|97203.5|48
1647023350000|2022-03-11 18:29:10|97264.4|97214.4|97269.3|97219.3|97269.4|97219.4|97264.1|97214.1|23
1647023360000|2022-03-11 18:29:20|97279.3|97209|97272.7|97222.7|97281.1|97222.7|97267.8|97208.4|44
1647023370000|2022-03-11 18:29:30|97272.6|97222.6|97273.2|97223.2|97274.3|97224.3|97270.5|97220.5|34
1647023380000|2022-03-11 18:29:40|97273.4|97223.4|97273.4|97223.4|97273.9|97223.9|97273.2|97223.2|18
1647023390000|2022-03-11 18:29:50|97273.9|97223.9|97268.4|97218.4|97273.9|97223.9|97267.4|97217.4|36
1647023400000|2022-03-11 18:30:00|97267.9|97217.9|97276.5|97226.5|97276.7|97226.7|97266.9|97216.9|40
1647023410000|2022-03-11 18:30:10|97276.4|97226.4|97277.1|97227.1|97278.4|97228.4|97274.3|97224.3|44
1647023420000|2022-03-11 18:30:20|97277|97227|97276.9|97226.9|97278.1|97228.1|97276.4|97226.4|17
1647023430000|2022-03-11 18:30:30|97277.4|97227.4|97278.5|97228.5|97280.6|97230.6|97276.8|97226.8|36
1647023440000|2022-03-11 18:30:40|97278.4|97228.4|97272.7|97222.7|97278.7|97228.7|97271.9|97221.9|41
1647023450000|2022-03-11 18:30:50|97273|97223|97269|97219|97273.4|97223.4|97269|97219|40
1647023460000|2022-03-11 18:31:00|97269.3|97219.3|97270.6|97220.6|97272.7|97222.7|97269.3|97219.3|36
1647023470000|2022-03-11 18:31:10|97268.9|97218.9|97266.1|97216.1|97270.3|97220.3|97266.1|97216.1|31
1647023480000|2022-03-11 18:31:20|97266.4|97216.4|97268.3|97218.3|97269.6|97219.6|97266.1|97216.1|40
1647023490000|2022-03-11 18:31:30|97268.9|97218.9|97270.7|97220.7|97271.8|97221.8|97264.2|97214.2|40
1647023500000|2022-03-11 18:31:40|97270.6|97220.6|97291.2|97241.2|97291.2|97241.2|97269.8|97219.8|44
1647023510000|2022-03-11 18:31:50|97292.8|97242.8|97297.4|97247.4|97298.4|97248.4|97291.4|97241.4|57
1647023520000|2022-03-11 18:32:00|97297.7|97247.7|97295.1|97245.1|97300.7|97250.7|97295|97245|49
1647023530000|2022-03-11 18:32:10|97295.3|97245.3|97295.4|97245.4|97297.9|97247.9|97294.8|97244.8|40
1647023540000|2022-03-11 18:32:20|97295.3|97245.3|97291.1|97241.1|97295.7|97245.7|97291.1|97241.1|44
1647023550000|2022-03-11 18:32:30|97290.5|97240.5|97288.6|97238.6|97294|97244|97287.1|97237.1|58
1647023560000|2022-03-11 18:32:40|97288.8|97238.8|97288.4|97238.4|97289.9|97239.9|97288.1|97238.1|21
1647023570000|2022-03-11 18:32:50|97288.5|97238.5|97290.8|97240.8|97291.6|97241.6|97286.1|97236.1|46
1647023580000|2022-03-11 18:33:00|97292.1|97242.1|97292.6|97242.6|97293.2|97243.2|97289.8|97239.8|38
1647023590000|2022-03-11 18:33:10|97292.2|97242.2|97288.5|97238.5|97294.2|97244.2|97288.3|97238.3|43
1647023600000|2022-03-11 18:33:20|97288.4|97238.4|97289.4|97239.4|97290.7|97240.7|97286.9|97236.9|22
1647023610000|2022-03-11 18:33:30|97289.2|97239.2|97290.6|97240.6|97301.5|97240.6|97282.8|97231.4|33
1647023620000|2022-03-11 18:33:40|97289.4|97239.4|97286.2|97236.2|97300.5|97243.2|97285.9|97224.3|40
1647023630000|2022-03-11 18:33:50|97286.4|97236.4|97284.7|97234.7|97289.9|97239.9|97281.5|97231.5|49
1647023640000|2022-03-11 18:34:00|97284.4|97234.4|97286|97236|97288.3|97238.3|97284.4|97234.4|35
1647023650000|2022-03-11 18:34:10|97286.1|97236.1|97286.7|97236.7|97290.2|97240.2|97285.3|97235.3|42
1647023660000|2022-03-11 18:34:20|97286.4|97236.4|97277.8|97227.8|97287.7|97237.7|97277.4|97227.4|58
1647023670000|2022-03-11 18:34:30|97275.8|97225.8|97271.9|97221.9|97284.1|97226.5|97271.3|97210.5|59
1647023680000|2022-03-11 18:34:40|97271.8|97221.8|97267|97217|97283.3|97224.1|97265.6|97205.7|46
1647023690000|2022-03-11 18:34:50|97267.6|97217.6|97270.3|97220.3|97271.3|97221.3|97265.7|97215.7|29
1647023700000|2022-03-11 18:35:00|97269.9|97219.9|97266.8|97216.8|97280.4|97222.9|97266.2|97203.7|48
1647023710000|2022-03-11 18:35:10|97267.3|97217.3|97263|97213|97274.8|97217.3|97263|97202.4|44
1647023720000|2022-03-11 18:35:20|97274.1|97200.5|97285.6|97213.5|97291.3|97227.3|97272.2|97200.5|58
1647023730000|2022-03-11 18:35:30|97284.8|97212.3|97285.4|97213.1|97289.4|97225.5|97272.9|97208.5|57
1647023740000|2022-03-11 18:35:40|97285.2|97213.6|97285|97206.5|97294|97230.1|97272.4|97206.5|60
1647023750000|2022-03-11 18:35:50|97284.3|97207.6|97281|97208.5|97285.7|97210.1|97279.5|97205.9|52
1647023760000|2022-03-11 18:36:00|97281.3|97208|97281.9|97201.2|97282.7|97220.6|97269.4|97199.4|45
1647023770000|2022-03-11 18:36:10|97281.5|97201.6|97280.7|97210.2|97282.1|97221.7|97271.7|97201.2|25
1647023780000|2022-03-11 18:36:20|97270.8|97220.8|97269.3|97219.3|97283.1|97220.8|97268.6|97208.4|33
1647023790000|2022-03-11 18:36:30|97269.2|97219.2|97276.5|97205.3|97279.5|97219.2|97268.5|97205.2|35
1647023800000|2022-03-11 18:36:40|97266|97216|97269.2|97219.2|97280.2|97219.5|97266|97206.1|36
1647023810000|2022-03-11 18:36:50|97279|97208.4|97292.6|97242.6|97292.9|97242.9|97268.9|97203.3|64
1647023820000|2022-03-11 18:37:00|97292.5|97242.5|97297.2|97247.2|97298.6|97248.6|97292.5|97242.5|44
1647023830000|2022-03-11 18:37:10|97296.6|97246.6|97297.6|97247.6|97299.1|97249.1|97296.6|97246.6|39
1647023840000|2022-03-11 18:37:20|97297.9|97247.9|97303.4|97232.4|97310.5|97251.2|97291|97229.3|56
1647023850000|2022-03-11 18:37:30|97303.5|97232.1|97303.5|97233.3|97304.6|97244.6|97292.7|97228.5|38
1647023860000|2022-03-11 18:37:40|97303.6|97233.4|97303.5|97233.5|97304.6|97244.7|97293.6|97232.1|39
1647023870000|2022-03-11 18:37:50|97293.8|97243.8|97317.5|97267.5|97336.3|97268.6|97293.8|97231.8|66
1647023880000|2022-03-11 18:38:00|97317.2|97267.2|97317.7|97267.7|97319.1|97269.1|97305.2|97255.2|64
1647023890000|2022-03-11 18:38:10|97317.6|97267.6|97316.4|97242.6|97324.1|97268.6|97307.7|97242.2|67
1647023900000|2022-03-11 18:38:20|97317|97241.8|97304.1|97221.1|97317.2|97243.1|97301.2|97214.2|72
1647023910000|2022-03-11 18:38:30|97301.8|97224.7|97302.8|97228.1|97303.8|97231.1|97300|97224.7|37
1647023920000|2022-03-11 18:38:40|97302.6|97228|97305.9|97230.9|97305.9|97230.9|97302.3|97225.4|29
1647023930000|2022-03-11 18:38:50|97305.3|97230.5|97305.3|97229.6|97306.5|97230.8|97304.3|97223.5|29
1647023940000|2022-03-11 18:39:00|97305.2|97229.7|97312.5|97237.8|97316.3|97245|97293.7|97228.1|58
1647023950000|2022-03-11 18:39:10|97312.4|97238.2|97310.2|97234.6|97314.4|97238.3|97309.7|97229.4|39
1647023960000|2022-03-11 18:39:20|97310.5|97234.3|97312.1|97235.8|97313.4|97236|97310.5|97229.1|30
1647023970000|2022-03-11 18:39:30|97311.9|97234|97295.9|97245.9|97312.6|97250.2|97295.9|97233.9|38
1647023980000|2022-03-11 18:39:40|97295.2|97245.2|97295|97245|97295.3|97245.3|97293.3|97243.3|20
1647023990000|2022-03-11 18:39:50|97294.9|97244.9|97294.9|97244.9|97295.1|97245.1|97293.1|97243.1|26
1647024000000|2022-03-11 18:40:00|97295|97245|97298.4|97248.4|97298.9|97248.9|97295|97245|22
1647024010000|2022-03-11 18:40:10|97298.5|97248.5|97303.2|97253.2|97303.2|97253.2|97298.5|97248.5|32
1647024020000|2022-03-11 18:40:20|97302.8|97252.8|97298.4|97248.4|97302.8|97252.8|97298.4|97248.4|32
1647024030000|2022-03-11 18:40:30|97298.3|97248.3|97301|97251|97301|97251|97298.3|97248.3|17
1647024040000|2022-03-11 18:40:40|97300|97250|97305.4|97255.4|97306.4|97256.4|97299|97249|34
1647024050000|2022-03-11 18:40:50|97305.8|97255.8|97329.7|97279.7|97330.6|97280.6|97305.5|97255.5|44
1647024060000|2022-03-11 18:41:00|97329.2|97279.2|97333.9|97283.9|97334.9|97284.9|97329.2|97279.2|47
1647024070000|2022-03-11 18:41:10|97333.7|97283.7|97334.3|97284.3|97336.5|97286.5|97331.8|97281.8|52
1647024080000|2022-03-11 18:41:20|97334.7|97284.7|97340|97290|97340.8|97290.8|97331.8|97281.8|49
1647024090000|2022-03-11 18:41:30|97339.9|97289.9|97338.7|97288.7|97341.2|97291.2|97337.8|97287.8|48
1647024100000|2022-03-11 18:41:40|97338.5|97288.5|97341|97291|97341.4|97291.4|97338.5|97288.5|26
1647024110000|2022-03-11 18:41:50|97340.8|97290.8|97338.6|97288.6|97372|97293.5|97337.8|97256|44
1647024120000|2022-03-11 18:42:00|97338.4|97288.4|97343|97293|97353.8|97294.8|97336.5|97277.5|48
1647024130000|2022-03-11 18:42:10|97342.5|97292.5|97354.5|97304.5|97358.8|97304.5|97340.7|97281.7|46
1647024140000|2022-03-11 18:42:20|97356.9|97306.9|97360.8|97310.8|97363.9|97313.9|97354.6|97304.6|59
1647024150000|2022-03-11 18:42:30|97360.9|97310.9|97354.7|97304.7|97362.1|97312.1|97354.7|97304.7|35
1647024160000|2022-03-11 18:42:40|97355.1|97305.1|97355|97305|97357.1|97307.1|97353.7|97303.7|29
1647024170000|2022-03-11 18:42:50|97355.1|97305.1|97362.7|97312.7|97363.7|97313.7|97355.1|97305.1|41
1647024180000|2022-03-11 18:43:00|97362.5|97312.5|97363.2|97313.2|97363.9|97313.9|97361.3|97311.3|26
1647024190000|2022-03-11 18:43:10|97363.4|97313.4|97363.6|97313.6|97365|97315|97362.1|97312.1|28
1647024200000|2022-03-11 18:43:20|97363.2|97313.2|97367.3|97317.3|97367.4|97317.4|97362.2|97312.2|24
1647024210000|2022-03-11 18:43:30|97367.1|97317.1|97374.2|97324.2|97375.9|97325.9|97364.9|97314.9|49
1647024220000|2022-03-11 18:43:40|97374.1|97324.1|97374.5|97324.5|97375.9|97325.9|97373.4|97323.4|46
1647024230000|2022-03-11 18:43:50|97374.7|97324.7|97377|97327|97378.5|97328.5|97374.2|97324.2|35
1647024240000|2022-03-11 18:44:00|97376.9|97326.9|97378.5|97328.5|97378.5|97328.5|97375.4|97325.4|35
1647024250000|2022-03-11 18:44:10|97378.3|97328.3|97381.1|97331.1|97381.1|97331.1|97377.9|97327.9|19
1647024260000|2022-03-11 18:44:20|97381.4|97331.4|97381.9|97331.9|97382.2|97332.2|97380.8|97330.8|25
1647024270000|2022-03-11 18:44:30|97382.2|97332.2|97366.7|97316.7|97382.2|97332.2|97366.5|97316.5|49
1647024280000|2022-03-11 18:44:40|97367.7|97317.7|97365.7|97315.7|97368.6|97318.6|97365.1|97315.1|42
1647024290000|2022-03-11 18:44:50|97366.3|97316.3|97372.7|97322.7|97373.8|97323.8|97366.3|97316.3|50
1647024300000|2022-03-11 18:45:00|97372.8|97322.8|97357.9|97307.9|97373.6|97323.6|97357.4|97307.4|40
1647024310000|2022-03-11 18:45:10|97358.1|97308.1|97353.5|97303.5|97358.2|97308.2|97353.1|97303.1|34
1647024320000|2022-03-11 18:45:20|97353.6|97303.6|97347.7|97297.7|97353.6|97303.6|97347.7|97297.7|36
1647024330000|2022-03-11 18:45:30|97347.3|97297.3|97345.6|97295.6|97349|97299|97344.2|97294.2|46
1647024340000|2022-03-11 18:45:40|97346.1|97296.1|97342.2|97292.2|97346.1|97296.1|97341.2|97291.2|33
1647024350000|2022-03-11 18:45:50|97341.3|97291.3|97335.3|97285.3|97341.3|97291.3|97333.6|97283.6|52
1647024360000|2022-03-11 18:46:00|97335.5|97285.5|97340.2|97290.2|97340.2|97290.2|97335.2|97285.2|37
1647024370000|2022-03-11 18:46:10|97340.1|97290.1|97355.4|97305.4|97356|97306|97339.7|97289.7|43
1647024380000|2022-03-11 18:46:20|97355.1|97305.1|97351.7|97301.7|97355.3|97305.3|97350.4|97300.4|30
1647024390000|2022-03-11 18:46:30|97352.1|97302.1|97332.2|97282.2|97352.7|97302.7|97326.9|97276.9|46
1647024400000|2022-03-11 18:46:40|97333.2|97283.2|97335.8|97285.8|97345.8|97287.9|97332.4|97273.2|50
1647024410000|2022-03-11 18:46:50|97335.6|97285.6|97328.5|97278.5|97337.2|97287.2|97327.2|97277.2|42
1647024420000|2022-03-11 18:47:00|97328.3|97278.3|97328.2|97278.2|97329.2|97279.2|97327.5|97277.5|31
1647024430000|2022-03-11 18:47:10|97328.4|97278.4|97345.8|97295.8|97346.4|97296.4|97328.4|97278.4|51
1647024440000|2022-03-11 18:47:20|97345.4|97295.4|97338.1|97288.1|97350.5|97300.5|97337.4|97287.4|45
1647024450000|2022-03-11 18:47:30|97339|97289|97336.6|97286.6|97340.1|97290.1|97335.7|97285.7|53
1647024460000|2022-03-11 18:47:40|97336.7|97286.7|97335.4|97285.4|97336.8|97286.8|97335.2|97285.2|25
1647024470000|2022-03-11 18:47:50|97335.2|97285.2|97336.8|97286.8|97336.8|97286.8|97333|97283|31
1647024480000|2022-03-11 18:48:00|97336.9|97286.9|97333.7|97283.7|97337.2|97287.2|97333.7|97283.7|21
1647024490000|2022-03-11 18:48:10|97334|97284|97329.9|97279.9|97334.6|97284.6|97329.6|97279.6|26
1647024500000|2022-03-11 18:48:20|97330.1|97280.1|97329|97279|97332.3|97282.3|97323.5|97273.5|45
1647024510000|2022-03-11 18:48:30|97329.9|97279.9|97361.7|97311.7|97361.7|97311.7|97329.9|97279.9|42
1647024520000|2022-03-11 18:48:40|97361.8|97311.8|97357.3|97307.3|97369.8|97319.8|97355.3|97305.3|59
1647024530000|2022-03-11 18:48:50|97354.8|97304.8|97329.5|97279.5|97355.8|97305.8|97328.3|97278.3|55
1647024540000|2022-03-11 18:49:00|97330.5|97280.5|97330.8|97280.8|97334.7|97284.7|97329.2|97279.2|38
1647024550000|2022-03-11 18:49:10|97329|97279|97328.8|97278.8|97330.8|97280.8|97326.3|97276.3|54
1647024560000|2022-03-11 18:49:20|97328.6|97278.6|97267.1|97217.1|97328.6|97278.6|97263.7|97213.7|75
1647024570000|2022-03-11 18:49:30|97266.3|97216.3|97261.5|97211.5|97271.6|97221.6|97256.3|97206.3|52
1647024580000|2022-03-11 18:49:40|97273.1|97202.1|97258.7|97208.7|97273.1|97214.4|97254.7|97202.1|51
1647024590000|2022-03-11 18:49:50|97258.6|97208.6|97251.9|97201.9|97259.2|97209.2|97250.8|97200.8|33
1647024600000|2022-03-11 18:50:00|97252.5|97202.5|97253.9|97203.9|97254.3|97204.3|97251.4|97201.4|43
1647024610000|2022-03-11 18:50:10|97253.8|97203.8|97287.8|97217|97287.8|97229.1|97253.1|97203.1|59
1647024620000|2022-03-11 18:50:20|97278.3|97228.3|97299.7|97249.7|97300.4|97250.4|97278.3|97222.1|71
1647024630000|2022-03-11 18:50:30|97309.6|97239.1|97327.3|97277.3|97334.7|97278.7|97299|97239.1|63
1647024640000|2022-03-11 18:50:40|97327.5|97277.5|97328.1|97278.1|97328.9|97278.9|97326.2|97276.2|29
1647024650000|2022-03-11 18:50:50|97328.3|97278.3|97342.3|97292.3|97342.3|97292.3|97327.5|97277.5|48
1647024660000|2022-03-11 18:51:00|97341.9|97291.9|97351.8|97301.8|97365.3|97313|97341.4|97291.4|57
1647024670000|2022-03-11 18:51:10|97351.7|97301.7|97352.5|97302.5|97353|97303|97349.3|97299.3|44
1647024680000|2022-03-11 18:51:20|97352.8|97302.8|97352.8|97302.8|97353|97303|97350.4|97300.4|27
1647024690000|2022-03-11 18:51:30|97352.6|97302.6|97348.7|97298.7|97357|97302.9|97343.9|97286.8|45
1647024700000|2022-03-11 18:51:40|97349|97299|97346|97296|97349.9|97299.9|97345.9|97295.9|43
1647024710000|2022-03-11 18:51:50|97346.5|97296.5|97369.4|97319.4|97369.5|97319.5|97346.5|97296.5|45
1647024720000|2022-03-11 18:52:00|97368.1|97318.1|97367.7|97317.7|97390.5|97330.8|97367.7|97317.7|62
1647024730000|2022-03-11 18:52:10|97367.9|97317.9|97359.9|97309.9|97376.3|97318.8|97359.9|97301.6|54
1647024740000|2022-03-11 18:52:20|97360.6|97310.6|97374.7|97324.7|97378.1|97327.9|97360.6|97307|59
1647024750000|2022-03-11 18:52:30|97375.2|97325.2|97363.3|97313.3|97376.2|97326.2|97363|97313|43
1647024760000|2022-03-11 18:52:40|97363.2|97313.2|97359.3|97309.3|97365.7|97315.7|97358.4|97308.4|43
1647024770000|2022-03-11 18:52:50|97359|97309|97361.8|97311.8|97362.8|97312.8|97353.9|97303.9|63
1647024780000|2022-03-11 18:53:00|97361.5|97311.5|97363.3|97313.3|97363.8|97313.8|97351.6|97301.6|68
1647024790000|2022-03-11 18:53:10|97364|97314|97357.9|97307.9|97365.7|97315.7|97357.9|97307.9|50
1647024800000|2022-03-11 18:53:20|97359|97309|97356.9|97306.9|97359|97309|97354|97304|42
1647024810000|2022-03-11 18:53:30|97357.2|97307.2|97358.1|97308.1|97361.8|97311.8|97354.5|97304.5|43
1647024820000|2022-03-11 18:53:40|97354.7|97304.7|97390|97319.2|97390.1|97330.2|97354.7|97304.2|69
1647024830000|2022-03-11 18:53:50|97378.1|97328.1|97398.5|97325.6|97400.4|97335|97378.1|97319.3|71
1647024840000|2022-03-11 18:54:00|97398.1|97323.9|97362.3|97312.3|97398.6|97334.5|97360.9|97310.9|57
1647024850000|2022-03-11 18:54:10|97362.2|97312.2|97362.7|97312.7|97364.4|97314.4|97361.7|97311.7|42
1647024860000|2022-03-11 18:54:20|97362.8|97312.8|97364.5|97314.5|97365.1|97315.1|97362.8|97312.8|31
1647024870000|2022-03-11 18:54:30|97364.7|97314.7|97361.8|97311.8|97374|97314.8|97353.8|97300.5|48
1647024880000|2022-03-11 18:54:40|97361.6|97311.6|97368.6|97318.6|97368.8|97318.8|97358.9|97308.9|32
1647024890000|2022-03-11 18:54:50|97368.1|97318.1|97364.4|97314.4|97368.2|97318.2|97362.1|97312.1|29
1647024900000|2022-03-11 18:55:00|97364.7|97314.7|97366.8|97316.8|97367.4|97317.4|97364.3|97314.3|39
1647024910000|2022-03-11 18:55:10|97367.1|97317.1|97360.2|97310.2|97367.1|97317.1|97358.7|97308.7|38
1647024920000|2022-03-11 18:55:20|97358.3|97308.3|97362.7|97312.7|97363.2|97313.2|97358.3|97308.3|36
1647024930000|2022-03-11 18:55:30|97363|97313|97358.6|97308.6|97363.2|97313.2|97356.6|97306.6|38
1647024940000|2022-03-11 18:55:40|97358.7|97308.7|97355.1|97305.1|97361.5|97311.5|97351.4|97301.4|47
1647024950000|2022-03-11 18:55:50|97355.9|97305.9|97355.5|97305.5|97357.7|97307.7|97353.8|97303.8|51
1647024960000|2022-03-11 18:56:00|97355.1|97305.1|97355.1|97305.1|97357.2|97307.2|97354.4|97304.4|25
1647024970000|2022-03-11 18:56:10|97354.9|97304.9|97355.6|97305.6|97356.4|97306.4|97354.3|97304.3|17
1647024980000|2022-03-11 18:56:20|97356|97306|97358.3|97308.3|97358.3|97308.3|97355.4|97305.4|29
1647024990000|2022-03-11 18:56:30|97359.1|97309.1|97361.1|97311.1|97362|97312|97355.9|97305.9|46
1647025000000|2022-03-11 18:56:40|97361.5|97311.5|97359.4|97309.4|97361.7|97311.7|97355.6|97305.6|41
1647025010000|2022-03-11 18:56:50|97360.4|97310.4|97360.3|97310.3|97360.5|97310.5|97358.6|97308.6|31
1647025020000|2022-03-11 18:57:00|97360|97310|97357.7|97307.7|97360.9|97310.9|97356.8|97306.8|44
1647025030000|2022-03-11 18:57:10|97357.4|97307.4|97358.8|97308.8|97360.4|97310.4|97357.3|97307.3|30
1647025040000|2022-03-11 18:57:20|97359.2|97309.2|97362.5|97312.5|97366.7|97316.7|97359.2|97309.2|54
1647025050000|2022-03-11 18:57:30|97362.6|97312.6|97361.7|97311.7|97363.4|97313.4|97361.4|97311.4|38
1647025060000|2022-03-11 18:57:40|97361.3|97311.3|97362|97312|97362.9|97312.9|97361|97311|27
1647025070000|2022-03-11 18:57:50|97362.1|97312.1|97370.6|97320.6|97370.6|97320.6|97361.9|97311.9|44
1647025080000|2022-03-11 18:58:00|97370.7|97320.7|97370.9|97320.9|97371.2|97321.2|97368.6|97318.6|57
1647025090000|2022-03-11 18:58:10|97371.5|97321.5|97377.6|97327.6|97379.3|97329.3|97370.6|97320.6|57
1647025100000|2022-03-11 18:58:20|97377.7|97327.7|97374.5|97324.5|97378.5|97328.5|97374.5|97324.5|48
1647025110000|2022-03-11 18:58:30|97374.1|97324.1|97374.5|97324.5|97374.7|97324.7|97374.1|97324.1|23
1647025120000|2022-03-11 18:58:40|97374.4|97324.4|97372.8|97322.8|97374.8|97324.8|97372.1|97322.1|35
1647025130000|2022-03-11 18:58:50|97373.1|97323.1|97384.7|97334.7|97385.4|97335.4|97373|97323|42
1647025140000|2022-03-11 18:59:00|97388.3|97338.3|97384.5|97334.5|97388.6|97338.6|97383.5|97333.5|51
1647025150000|2022-03-11 18:59:10|97383.7|97333.7|97383.3|97333.3|97389|97339|97381.7|97331.7|54
1647025160000|2022-03-11 18:59:20|97383.2|97333.2|97393.2|97343.2|97393.4|97343.4|97383|97333|51
1647025170000|2022-03-11 18:59:30|97392.7|97342.7|97388.9|97338.9|97393.6|97343.6|97387.3|97337.3|57
1647025180000|2022-03-11 18:59:40|97388.7|97338.7|97388.2|97338.2|97390.1|97340.1|97387.9|97337.9|31
1647025190000|2022-03-11 18:59:50|97388.3|97338.3|97391.2|97341.2|97391.6|97341.6|97382|97332|45
1647025200000|2022-03-11 19:00:00|97391.4|97341.4|97394.2|97344.2|97395|97345|97385.3|97335.3|73
1647025210000|2022-03-11 19:00:10|97395.8|97345.8|97395|97345|97397.1|97347.1|97393.1|97343.1|53
1647025220000|2022-03-11 19:00:20|97395.2|97345.2|97398.6|97348.6|97400.5|97350.5|97394.3|97344.3|51
1647025230000|2022-03-11 19:00:30|97398|97348|97403.6|97353.6|97405.1|97355.1|97397.9|97347.9|58
1647025240000|2022-03-11 19:00:40|97403.8|97353.8|97405|97355|97407.2|97357.2|97402.5|97352.5|64
1647025250000|2022-03-11 19:00:50|97406.3|97356.3|97406.3|97356.3|97412.5|97362.5|97406.3|97356.3|60
1647025260000|2022-03-11 19:01:00|97406.9|97356.9|97389|97339|97409|97359|97384.6|97334.6|71
1647025270000|2022-03-11 19:01:10|97389.5|97339.5|97384.9|97334.9|97389.9|97339.9|97382.7|97332.7|52
1647025280000|2022-03-11 19:01:20|97381.6|97331.6|97372|97322|97383.6|97333.6|97370.1|97320.1|69
1647025290000|2022-03-11 19:01:30|97372.7|97322.7|97372.1|97322.1|97375|97325|97370.3|97320.3|62
1647025300000|2022-03-11 19:01:40|97371.9|97321.9|97370|97320|97372.5|97322.5|97368.9|97318.9|55
1647025310000|2022-03-11 19:01:50|97369.9|97319.9|97369.1|97319.1|97372.6|97322.6|97369|97319|44
1647025320000|2022-03-11 19:02:00|97369.8|97319.8|97367.2|97317.2|97371|97321|97364.7|97314.7|52
1647025330000|2022-03-11 19:02:10|97367.1|97317.1|97367.5|97317.5|97367.9|97317.9|97364.6|97314.6|39
1647025340000|2022-03-11 19:02:20|97366.9|97316.9|97369.7|97319.7|97369.9|97319.9|97366.5|97316.5|38
1647025350000|2022-03-11 19:02:30|97369.6|97319.6|97362.1|97312.1|97369.6|97319.6|97359.9|97309.9|54
1647025360000|2022-03-11 19:02:40|97362.7|97312.7|97360.6|97310.6|97362.7|97312.7|97360.3|97310.3|24
1647025370000|2022-03-11 19:02:50|97360.7|97310.7|97371|97321|97373.3|97323.3|97358.8|97308.8|35
1647025380000|2022-03-11 19:03:00|97371.3|97321.3|97382.4|97332.4|97382.5|97332.5|97371.3|97321.3|64
1647025390000|2022-03-11 19:03:10|97382.7|97332.7|97385.6|97335.6|97394.9|97336.1|97380.4|97322.7|63
1647025400000|2022-03-11 19:03:20|97385.4|97335.4|97391.6|97341.6|97395.4|97344|97382.9|97325|70
1647025410000|2022-03-11 19:03:30|97393|97343|97395.7|97345.7|97407|97348.2|97391.9|97335.8|72
1647025420000|2022-03-11 19:03:40|97396.7|97346.7|97396|97346|97399|97349|97393.5|97343.5|56
1647025430000|2022-03-11 19:03:50|97396.4|97346.4|97394.7|97344.7|97399.7|97349.7|97392.5|97342.5|71
1647025440000|2022-03-11 19:04:00|97394.1|97344.1|97392.7|97342.7|97395.8|97345.8|97392.4|97342.4|50
1647025450000|2022-03-11 19:04:10|97392.9|97342.9|97391.8|97341.8|97393.9|97343.9|97389.1|97339.1|30
1647025460000|2022-03-11 19:04:20|97391.7|97341.7|97398.9|97348.9|97398.9|97348.9|97390.4|97340.4|50
1647025470000|2022-03-11 19:04:30|97398.7|97348.7|97400|97350|97409|97350.9|97395.7|97332.8|47
1647025480000|2022-03-11 19:04:40|97400.2|97350.2|97402.7|97352.7|97404.1|97354.1|97392.9|97342.9|55
1647025490000|2022-03-11 19:04:50|97402.8|97352.8|97402.9|97352.9|97403.2|97353.2|97400.3|97350.3|45
1647025500000|2022-03-11 19:05:00|97402.8|97352.8|97419.6|97369.6|97428.3|97369.6|97401.6|97340.7|66
1647025510000|2022-03-11 19:05:10|97421.1|97371.1|97432.5|97362.1|97437.4|97377.2|97420|97355.2|66
1647025520000|2022-03-11 19:05:20|97432.9|97362|97441.3|97368.9|97442.9|97379.4|97420.5|97359.1|60
1647025530000|2022-03-11 19:05:30|97442.3|97365.8|97446.2|97373.8|97450.6|97383.6|97425.5|97364.9|57
1647025540000|2022-03-11 19:05:40|97446.1|97374.7|97452.2|97380.3|97458.6|97390.3|97438.1|97373.6|46
1647025550000|2022-03-11 19:05:50|97452.3|97379.8|97463.5|97383.7|97465.1|97393.4|97438.2|97374.9|43
1647025560000|2022-03-11 19:06:00|97462.3|97384.7|97455.7|97405.7|97480.3|97407.7|97451.7|97384.7|51
1647025570000|2022-03-11 19:06:10|97455.8|97405.8|97454|97404|97456.4|97406.4|97452.1|97402.1|33
1647025580000|2022-03-11 19:06:20|97454.1|97404.1|97447.7|97397.7|97455.4|97405.4|97447.1|97397.1|39
1647025590000|2022-03-11 19:06:30|97447.6|97397.6|97444.8|97394.8|97447.6|97397.6|97444.1|97394.1|36
1647025600000|2022-03-11 19:06:40|97444.6|97394.6|97443.5|97393.5|97445.2|97395.2|97442.4|97392.4|27
1647025610000|2022-03-11 19:06:50|97443.6|97393.6|97444.3|97394.3|97444.8|97394.8|97442.8|97392.8|29
1647025620000|2022-03-11 19:07:00|97444.5|97394.5|97444.1|97394.1|97445.9|97395.9|97443.3|97393.3|45
1647025630000|2022-03-11 19:07:10|97443.9|97393.9|97450.1|97400.1|97450.2|97400.2|97443.2|97393.2|48
1647025640000|2022-03-11 19:07:20|97450.3|97400.3|97463.5|97413.5|97470|97414.4|97449.6|97399.6|56
1647025650000|2022-03-11 19:07:30|97466|97416|97458.2|97408.2|97468.6|97418.6|97446.6|97396.6|59
1647025660000|2022-03-11 19:07:40|97458.1|97408.1|97457.7|97407.7|97468.6|97409.4|97450.9|97394.3|54
1647025670000|2022-03-11 19:07:50|97466.4|97394.7|97472.1|97392|97472.4|97396.6|97465.2|97389.9|45
1647025680000|2022-03-11 19:08:00|97472.2|97392.1|97477.3|97392.3|97477.3|97395.4|97465.4|97390.8|44
1647025690000|2022-03-11 19:08:10|97475.1|97395.3|97481.3|97394.5|97482|97397.2|97475.1|97391.6|37
1647025700000|2022-03-11 19:08:20|97481|97395.2|97474.9|97385.8|97481.5|97397|97473.2|97385|40
1647025710000|2022-03-11 19:08:30|97468.3|97389.1|97469|97390.7|97473.2|97391.2|97456.3|97378.2|65
1647025720000|2022-03-11 19:08:40|97474.8|97388.3|97478.6|97392.4|97484.8|97399|97473.1|97387.7|55
1647025730000|2022-03-11 19:08:50|97480|97391.9|97441.5|97391.5|97481.3|97392.9|97441.5|97378|56
1647025740000|2022-03-11 19:09:00|97454.1|97382|97477.5|97390.6|97477.5|97392.5|97437.4|97369.6|68
1647025750000|2022-03-11 19:09:10|97476.9|97391.6|97484.7|97394.5|97486.6|97397.5|97471.2|97385.1|48
1647025760000|2022-03-11 19:09:20|97476.2|97393|97477.8|97401.1|97485|97401.2|97475.6|97393|34
1647025770000|2022-03-11 19:09:30|97478.2|97401.2|97484|97394|97501.8|97408.3|97478.2|97391.8|51
1647025780000|2022-03-11 19:09:40|97485.6|97395.6|97487.1|97394.8|97489.6|97398|97483.1|97392.5|47
1647025790000|2022-03-11 19:09:50|97487.5|97395|97485.8|97395.4|97492.7|97398|97481|97390.6|49
1647025800000|2022-03-11 19:10:00|97488.2|97391.2|97514.9|97426.1|97518.5|97426.1|97485.8|97390.3|56
1647025810000|2022-03-11 19:10:10|97513.4|97425|97514.2|97427.6|97516.9|97427.6|97510.9|97420.3|36
1647025820000|2022-03-11 19:10:20|97517.5|97428|97523|97434.8|97529.1|97438|97512.5|97428|39
1647025830000|2022-03-11 19:10:30|97522.9|97434.4|97524.7|97432.7|97527.3|97435.3|97520.3|97431.9|33
1647025840000|2022-03-11 19:10:40|97524.5|97432.5|97522|97438|97537.1|97445.4|97522|97432.5|54
1647025850000|2022-03-11 19:10:50|97525.3|97438.5|97522.7|97426.1|97527.4|97438.5|97516.9|97419|48
1647025860000|2022-03-11 19:11:00|97522.8|97427.7|97523|97432|97528.5|97438|97503.5|97417.4|57
1647025870000|2022-03-11 19:11:10|97523.1|97432.3|97524.5|97433.5|97525.1|97434.8|97523.1|97431|27
1647025880000|2022-03-11 19:11:20|97523.8|97433.4|97512.8|97430.5|97524.2|97433.8|97511.3|97429.9|39
1647025890000|2022-03-11 19:11:30|97513.5|97430.1|97517.2|97432.1|97517.9|97432.1|97513.5|97429.7|25
1647025900000|2022-03-11 19:11:40|97517.3|97431.7|97512.3|97427.3|97522.4|97433.2|97510.2|97426.3|38
1647025910000|2022-03-11 19:11:50|97513.4|97427.2|97515.7|97429|97515.7|97429|97509|97426.3|12
1647025920000|2022-03-11 19:12:00|97515.5|97429.6|97495.9|97412.9|97515.9|97429.6|97495.9|97412.9|31
1647025930000|2022-03-11 19:12:10|97495.4|97414.9|97465.4|97393.9|97501.6|97418.7|97454.1|97392.1|72
1647025940000|2022-03-11 19:12:20|97465.1|97393.7|97474.6|97378.1|97481|97393.7|97464.5|97373.7|64
1647025950000|2022-03-11 19:12:30|97472.9|97380|97467.2|97373.9|97474.7|97381.9|97456.4|97369.6|52
1647025960000|2022-03-11 19:12:40|97465.4|97374.2|97458.9|97368.3|97466.4|97375.6|97450.7|97368.1|46
1647025970000|2022-03-11 19:12:50|97460.8|97366.5|97463.2|97371.7|97467.5|97373.6|97456.9|97366.5|23
1647025980000|2022-03-11 19:13:00|97464.7|97372.7|97479.1|97374.2|97479.7|97383.3|97464.7|97371.7|48
1647025990000|2022-03-11 19:13:10|97478.3|97375.2|97474.3|97378.3|97478.4|97379.2|97461.3|97368.7|43
1647026000000|2022-03-11 19:13:20|97472.5|97380.1|97473.4|97379.3|97475.6|97381.3|97465.5|97371.3|30
1647026010000|2022-03-11 19:13:30|97468.2|97382.7|97470.5|97379.5|97476.1|97382.7|97463.3|97378.8|12
1647026020000|2022-03-11 19:13:40|97470.7|97379.9|97472.3|97378.2|97475.5|97382.6|97469.3|97377.2|23
1647026030000|2022-03-11 19:13:50|97472.4|97378.7|97471.2|97380.8|97472.9|97384.1|97459.7|97373.3|48
1647026040000|2022-03-11 19:14:00|97471.6|97380.7|97477.1|97383|97477.1|97385.2|97464.1|97380.7|42
1647026050000|2022-03-11 19:14:10|97476.3|97384|97472.5|97382.1|97482.4|97389.1|97466.2|97378.7|40
1647026060000|2022-03-11 19:14:20|97470.7|97383.2|97475.4|97381.7|97477.6|97384|97468.4|97380.3|28
1647026070000|2022-03-11 19:14:30|97474.5|97380.8|97474.5|97379.1|97476.1|97384.7|97470.3|97378.3|35
1647026080000|2022-03-11 19:14:40|97474.2|97379.4|97469|97379.3|97474.4|97380.1|97461.9|97376.8|40
1647026090000|2022-03-11 19:14:50|97468.3|97378.2|97460.4|97370.3|97471.3|97380.4|97459.9|97369|33
1647026100000|2022-03-11 19:15:00|97460.3|97370.2|97455.5|97367.5|97466.3|97374.8|97451.8|97364.5|53
1647026110000|2022-03-11 19:15:10|97456.8|97366.1|97442.9|97362.1|97456.8|97374.6|97420.6|97356.1|72
1647026120000|2022-03-11 19:15:20|97447|97362.3|97431.3|97346.1|97455|97372.5|97422.5|97342.1|69
1647026130000|2022-03-11 19:15:30|97430.5|97347.3|97420.9|97333.9|97433.1|97347.5|97416.7|97325.2|69
1647026140000|2022-03-11 19:15:40|97428.8|97331.1|97424.5|97341.2|97437.8|97341.2|97423.8|97330.2|48
1647026150000|2022-03-11 19:15:50|97427|97340.9|97433.7|97342|97435.1|97343|97423.3|97338.2|31
1647026160000|2022-03-11 19:16:00|97434.7|97341.8|97429.8|97343.4|97434.7|97343.5|97425.8|97338.7|32
1647026170000|2022-03-11 19:16:10|97429|97342.1|97431.4|97335.6|97436.5|97344.3|97425.9|97335.6|43
1647026180000|2022-03-11 19:16:20|97430.3|97339|97422.9|97331.3|97434|97339.8|97418.8|97331.2|41
1647026190000|2022-03-11 19:16:30|97422.8|97331.2|97402.3|97311.9|97423|97353.4|97396.9|97308.2|73
1647026200000|2022-03-11 19:16:40|97402.7|97312.1|97415.2|97313.1|97417.1|97318.2|97394.5|97310.2|46
1647026210000|2022-03-11 19:16:50|97413.6|97314.5|97393.8|97314.6|97416.7|97319.7|97393.8|97312.8|56
1647026220000|2022-03-11 19:17:00|97393.7|97314.9|97395.6|97320.3|97416.1|97322.8|97392.7|97312.5|70
1647026230000|2022-03-11 19:17:10|97396.9|97319.9|97413.9|97320.5|97415.3|97351.3|97385.9|97319.5|66
1647026240000|2022-03-11 19:17:20|97410.8|97322.5|97402.5|97317.7|97413.7|97323.3|97396.9|97313.8|47
1647026250000|2022-03-11 19:17:30|97404.7|97317.2|97407.4|97316.7|97409.7|97318.3|97404.6|97313.6|42
1647026260000|2022-03-11 19:17:40|97407.5|97316.6|97408.2|97307|97411.2|97320.8|97390.8|97305.3|61
1647026270000|2022-03-11 19:17:50|97405.4|97309|97409.8|97311.2|97413.8|97312.8|97403.1|97304.7|26
1647026280000|2022-03-11 19:18:00|97409.6|97310|97401.9|97303|97409.6|97313.4|97390.8|97295.9|46
1647026290000|2022-03-11 19:18:10|97404|97301.9|97390.2|97300.3|97408.4|97311.1|97381.3|97297.4|51
1647026300000|2022-03-11 19:18:20|97391.4|97299.9|97391|97299.2|97395|97301.6|97382|97298.3|24
1647026310000|2022-03-11 19:18:30|97386.8|97300.7|97387.6|97292.2|97389.7|97300.7|97384.1|97291.8|38
1647026320000|2022-03-11 19:18:40|97389.3|97291.7|97390.4|97293.9|97395.3|97294.9|97385.2|97289.6|39
1647026330000|2022-03-11 19:18:50|97389.3|97294.2|97380.3|97305.2|97407.2|97306.5|97378.3|97291.5|36
1647026340000|2022-03-11 19:19:00|97381.1|97304.7|97396.1|97300.3|97398.2|97307.6|97378.1|97296|54
1647026350000|2022-03-11 19:19:10|97396.9|97299.7|97400|97307.9|97402.3|97308.5|97394.3|97299.7|42
1647026360000|2022-03-11 19:19:20|97400.6|97307.6|97405.5|97309.4|97407.6|97310.4|97400.6|97306.7|30
1647026370000|2022-03-11 19:19:30|97405.7|97307.9|97395.9|97317.1|97407.7|97317.6|97395.5|97307.9|29
1647026380000|2022-03-11 19:19:40|97396.3|97319|97396.8|97322.9|97397.6|97334.1|97384.1|97310.4|53
1647026390000|2022-03-11 19:19:50|97397|97322.3|97408.5|97331.2|97408.5|97340.3|97383.3|97320.9|54
1647026400000|2022-03-11 19:20:00|97409.1|97332|97409.7|97330.7|97417.9|97339.4|97407.2|97327.6|68
1647026410000|2022-03-11 19:20:10|97409.8|97331.4|97403.8|97313.2|97411.3|97334|97384|97313.2|66
1647026420000|2022-03-11 19:20:20|97400.1|97312.4|97402.8|97319.7|97407.2|97336.6|97386.6|97310.2|71
1647026430000|2022-03-11 19:20:30|97402.1|97320.7|97402.8|97320.9|97402.8|97336.9|97384.2|97319.7|60
1647026440000|2022-03-11 19:20:40|97401.7|97321.1|97405.8|97328.8|97406.9|97331.4|97398.3|97320.2|56
1647026450000|2022-03-11 19:20:50|97406.4|97325.2|97412.2|97325.1|97413.5|97328.9|97403.3|97321.9|46
1647026460000|2022-03-11 19:21:00|97412|97324.4|97406.3|97326.8|97413.4|97330.7|97405.2|97321.1|46
1647026470000|2022-03-11 19:21:10|97408.3|97323.6|97407.1|97334|97408.3|97344.6|97394.1|97322.2|44
1647026480000|2022-03-11 19:21:20|97406.9|97333.5|97394|97344|97410.4|97349.4|97394|97327.7|58
1647026490000|2022-03-11 19:21:30|97394.3|97344.3|97400.6|97320.1|97405.5|97346|97390.7|97320.1|67
1647026500000|2022-03-11 19:21:40|97400.3|97318.5|97394.3|97323.7|97401.9|97327|97394.2|97318.5|53
1647026510000|2022-03-11 19:21:50|97394|97323.4|97401.8|97321.6|97404.9|97331.6|97394|97319.9|63
1647026520000|2022-03-11 19:22:00|97403.5|97323.9|97385.1|97335.1|97403.7|97336.4|97379.5|97314.1|67
1647026530000|2022-03-11 19:22:10|97385|97335|97398.9|97327.2|97401.3|97339|97382.2|97322|56
1647026540000|2022-03-11 19:22:20|97389|97339|97400.5|97323.8|97403.4|97342.7|97384.9|97320.1|75
1647026550000|2022-03-11 19:22:30|97401.1|97324.9|97401.8|97328.7|97403.5|97341.2|97387.5|97322|66
1647026560000|2022-03-11 19:22:40|97390.7|97340.7|97404.6|97333.1|97407.8|97345.7|97390.7|97329.2|50
1647026570000|2022-03-11 19:22:50|97393.9|97343.9|97397.4|97347.4|97408.1|97351.2|97393.9|97328.3|50
1647026580000|2022-03-11 19:23:00|97397.2|97347.2|97409.4|97336.9|97409.6|97351.3|97396.6|97336.9|41
1647026590000|2022-03-11 19:23:10|97410.2|97335.5|97401|97351|97414.2|97355.8|97397.8|97335.5|60
1647026600000|2022-03-11 19:23:20|97400.2|97350.2|97408.6|97358.6|97420.3|97364.3|97393.1|97334.6|74
1647026610000|2022-03-11 19:23:30|97420.1|97346.1|97405.6|97355.6|97421.7|97366.5|97401.4|97339.8|68
1647026620000|2022-03-11 19:23:40|97405.3|97355.3|97415.4|97340.9|97419.4|97356.8|97403.2|97338.7|58
1647026630000|2022-03-11 19:23:50|97407.7|97357.7|97399.1|97349.1|97415.4|97357.7|97399.1|97339.6|65
1647026640000|2022-03-11 19:24:00|97400.3|97350.3|97398.2|97348.2|97411.2|97350.3|97395.7|97334.2|61
1647026650000|2022-03-11 19:24:10|97397.8|97347.8|97406.4|97356.4|97416|97356.7|97395.5|97340.8|66
1647026660000|2022-03-11 19:24:20|97406.2|97356.2|97405|97355|97407.1|97357.1|97404.2|97354.2|36
1647026670000|2022-03-11 19:24:30|97405.2|97355.2|97404.6|97354.6|97414.6|97355.2|97403.6|97338.8|30
1647026680000|2022-03-11 19:24:40|97404.5|97354.5|97416|97343.5|97417|97355.8|97404.5|97341.4|27
1647026690000|2022-03-11 19:24:50|97415.5|97343.7|97421.9|97345.5|97423.4|97358.1|97404|97342.5|48
1647026700000|2022-03-11 19:25:00|97421.3|97345.7|97429.2|97349.6|97429.2|97352.5|97420.5|97345.7|44
1647026710000|2022-03-11 19:25:10|97429.4|97349.9|97431.7|97354.1|97434.1|97354.1|97426.6|97345.7|45
1647026720000|2022-03-11 19:25:20|97432.2|97353.6|97432.5|97354.4|97433.9|97358.4|97431.1|97353.3|39
1647026730000|2022-03-11 19:25:30|97432.1|97355.5|97433.9|97358.2|97434.7|97358.4|97428.4|97353.4|37
1647026740000|2022-03-11 19:25:40|97433.6|97357.9|97422|97350.3|97433.6|97361.8|97411.6|97337.7|54
1647026750000|2022-03-11 19:25:50|97422.4|97350.1|97420.7|97344.7|97422.8|97350.1|97419.5|97344.6|26
1647026760000|2022-03-11 19:26:00|97419.8|97344.8|97423|97336.9|97425.5|97348.2|97418.8|97335.7|38
1647026770000|2022-03-11 19:26:10|97422.4|97337.5|97415.9|97335.3|97423.2|97356.6|97406.5|97333.2|53
1647026780000|2022-03-11 19:26:20|97415.6|97335|97415.1|97335.9|97415.6|97352.5|97398.9|97335|68
1647026790000|2022-03-11 19:26:30|97414|97337.3|97397.5|97347.5|97414|97351.5|97392|97330.7|62
1647026800000|2022-03-11 19:26:40|97397.7|97347.7|97414.3|97342.1|97414.6|97359.5|97395|97336.5|57
1647026810000|2022-03-11 19:26:50|97413.7|97341.9|97401.3|97351.3|97414.3|97355.7|97401.3|97340|45
1647026820000|2022-03-11 19:27:00|97412.1|97340|97398.7|97348.7|97412.1|97355.3|97398.5|97338.8|40
1647026830000|2022-03-11 19:27:10|97397.4|97347.4|97407.3|97334.9|97410.4|97349.1|97394.6|97334.9|46
1647026840000|2022-03-11 19:27:20|97396.7|97346.7|97400.8|97350.8|97401.6|97351.6|97395.9|97345.9|42
1647026850000|2022-03-11 19:27:30|97401.4|97351.4|97399.2|97349.2|97401.4|97351.4|97398.3|97348.3|33
1647026860000|2022-03-11 19:27:40|97397.9|97347.9|97398.8|97348.8|97399.1|97349.1|97396.8|97346.8|27
1647026870000|2022-03-11 19:27:50|97399.2|97349.2|97397.3|97347.3|97410|97349.2|97395.8|97336.1|51
1647026880000|2022-03-11 19:28:00|97408.1|97337.4|97393.9|97343.9|97408.1|97349|97392.6|97337.4|47
1647026890000|2022-03-11 19:28:10|97395.4|97345.4|97376.3|97305.9|97409.2|97348.6|97368.2|97300.9|68
1647026900000|2022-03-11 19:28:20|97366.1|97316.1|97383.8|97310.8|97385|97316.1|97366.1|97294.7|51
1647026910000|2022-03-11 19:28:30|97383.6|97305.1|97382.9|97311.7|97384.3|97323.2|97370.6|97305.1|44
1647026920000|2022-03-11 19:28:40|97383.8|97311.8|97381.8|97307.1|97384.4|97323.5|97371.7|97306.8|46
1647026930000|2022-03-11 19:28:50|97382|97307.4|97377.7|97306.6|97382|97320.4|97367|97304.7|40
1647026940000|2022-03-11 19:29:00|97379.3|97307.3|97382.5|97303.5|97383.9|97307.4|97378.9|97302.6|49
1647026950000|2022-03-11 19:29:10|97382.8|97308.7|97393.6|97316|97393.8|97318.7|97382.4|97308|39
1647026960000|2022-03-11 19:29:20|97390.8|97316.3|97384.7|97306.5|97392.1|97316.3|97382.9|97306.3|50
1647026970000|2022-03-11 19:29:30|97383.5|97307.6|97390.6|97311.6|97393.7|97318.5|97383.5|97306.6|40
1647026980000|2022-03-11 19:29:40|97389.6|97312.4|97389.3|97312.5|97395.6|97314|97388.7|97310.1|44
1647026990000|2022-03-11 19:29:50|97386.5|97307.7|97388.2|97309.4|97393.2|97313.3|97386.2|97303.8|46
1647027000000|2022-03-11 19:30:00|97388.9|97309.6|97386.4|97301.9|97390.1|97314.4|97384.3|97294.8|41
1647027010000|2022-03-11 19:30:10|97384.9|97306.9|97384.1|97307.1|97389.4|97309.7|97382.7|97297.5|31
1647027020000|2022-03-11 19:30:20|97385.3|97302.8|97389.2|97303.6|97389.9|97308.5|97385.3|97302.8|25
1647027030000|2022-03-11 19:30:30|97389.4|97304.6|97387.6|97306.6|97389.4|97308.7|97385.3|97304.6|17
1647027040000|2022-03-11 19:30:40|97387.3|97305.3|97387.7|97308.6|97388.1|97308.8|97384.7|97305.3|23
1647027050000|2022-03-11 19:30:50|97386.9|97308.8|97386.8|97307.6|97387.5|97313.2|97385.5|97307.1|31
1647027060000|2022-03-11 19:31:00|97387.1|97308|97388.4|97300.3|97388.4|97320.7|97370.7|97300.3|23
1647027070000|2022-03-11 19:31:10|97382.9|97300.5|97378.7|97300.6|97382.9|97308.2|97377.7|97299.4|30
1647027080000|2022-03-11 19:31:20|97378.6|97301.2|97388.9|97316.1|97392.2|97328.8|97377.8|97301.2|31
1647027090000|2022-03-11 19:31:30|97391.2|97316.9|97391.8|97310.3|97398.3|97320.8|97388.9|97309.4|53
1647027100000|2022-03-11 19:31:40|97394.3|97310.8|97389.2|97312.2|97394.7|97317.1|97388.2|97303.8|66
1647027110000|2022-03-11 19:31:50|97388.8|97312.5|97389.8|97313.6|97391.6|97317.7|97387.5|97309|37
1647027120000|2022-03-11 19:32:00|97390.1|97311.7|97388.9|97312.8|97392.2|97315|97385.3|97309.5|39
1647027130000|2022-03-11 19:32:10|97388.4|97312.2|97388.9|97310.6|97389.7|97313.8|97386.6|97309.8|31
1647027140000|2022-03-11 19:32:20|97388.5|97310.4|97383.7|97308.3|97388.6|97311.2|97383.7|97307.2|22
1647027150000|2022-03-11 19:32:30|97385.2|97305|97395.6|97315.9|97400.6|97320.3|97384.1|97305|53
1647027160000|2022-03-11 19:32:40|97394.8|97316.6|97399.7|97313.4|97399.7|97318.1|97390.8|97310.8|62
1647027170000|2022-03-11 19:32:50|97398.8|97313.5|97400.8|97312.9|97400.8|97320.9|97397.4|97311.9|36
1647027180000|2022-03-11 19:33:00|97400.6|97312.7|97396.2|97317|97407.2|97322.9|97389.8|97307.4|45
1647027190000|2022-03-11 19:33:10|97396.4|97316.9|97408.6|97327|97409.6|97330.1|97396.4|97314|37
1647027200000|2022-03-11 19:33:20|97408.9|97326.3|97407.9|97325.6|97414.2|97330.1|97406.9|97321.8|40
1647027210000|2022-03-11 19:33:30|97408.9|97324.6|97411.7|97325.2|97411.7|97334.5|97406.5|97322.6|41
1647027220000|2022-03-11 19:33:40|97412|97325.5|97409.2|97329.1|97412|97334|97408.1|97325.3|30
1647027230000|2022-03-11 19:33:50|97403.7|97329.7|97403.9|97323.7|97408|97329.7|97402.7|97321.1|36
1647027240000|2022-03-11 19:34:00|97403.6|97323.3|97418.6|97326.5|97419.5|97334.2|97403.1|97319.9|51
1647027250000|2022-03-11 19:34:10|97417.1|97326.9|97416.7|97330.7|97423|97332.8|97414.6|97325.5|38
1647027260000|2022-03-11 19:34:20|97417.5|97330.5|97396.9|97315.1|97417.7|97336.3|97393.2|97315.1|41
1647027270000|2022-03-11 19:34:30|97398.2|97314.7|97395.9|97315.3|97401.5|97316.7|97394.8|97313|18
1647027280000|2022-03-11 19:34:40|97397.9|97312.6|97399.6|97327.9|97408.5|97341.4|97386.9|97311.8|50
1647027290000|2022-03-11 19:34:50|97402.7|97326.8|97408.2|97334.8|97413.2|97337.5|97399.5|97321.8|54
1647027300000|2022-03-11 19:35:00|97409.3|97334.1|97418.4|97339.4|97420|97343.6|97408.2|97327.5|60
1647027310000|2022-03-11 19:35:10|97419.7|97339.2|97419.8|97340.9|97420.7|97357.2|97404.7|97334.4|57
1647027320000|2022-03-11 19:35:20|97418.1|97341.1|97416|97343.6|97419.3|97353.4|97402.2|97335.8|71
1647027330000|2022-03-11 19:35:30|97416.1|97342|97413.9|97340|97419|97353.1|97402.7|97335.9|56
1647027340000|2022-03-11 19:35:40|97413.4|97340.6|97415|97338.7|97417.1|97343.6|97410.9|97334.5|38
1647027350000|2022-03-11 19:35:50|97414.6|97338.6|97418.4|97334.5|97418.5|97338.6|97414.5|97333.2|27
1647027360000|2022-03-11 19:36:00|97417.3|97333.4|97415.6|97342.6|97418.7|97342.6|97412.7|97333.2|43
1647027370000|2022-03-11 19:36:10|97416.3|97341.7|97422.8|97344.8|97423.8|97347.5|97415.3|97337.4|33
1647027380000|2022-03-11 19:36:20|97423.2|97345|97420.9|97346.3|97426.2|97349.1|97419.2|97344.2|31
1647027390000|2022-03-11 19:36:30|97420.5|97346.7|97423.3|97344|97424|97347.8|97420.3|97343.4|36
1647027400000|2022-03-11 19:36:40|97423|97345|97412|97338.6|97425.4|97364.6|97408.8|97336.4|50
1647027410000|2022-03-11 19:36:50|97412.5|97338.3|97397.8|97347.8|97417.8|97347.8|97397.7|97334.1|45
1647027420000|2022-03-11 19:37:00|97397.3|97347.3|97397.3|97347.3|97409.7|97348.3|97397|97334.1|26
1647027430000|2022-03-11 19:37:10|97397.4|97347.4|97396.2|97346.2|97412.4|97347.9|97394.4|97336.8|21
1647027440000|2022-03-11 19:37:20|97396.5|97346.5|97384.1|97334.1|97412.5|97346.5|97384.1|97323.6|63
1647027450000|2022-03-11 19:37:30|97384.5|97334.5|97377.3|97327.3|97403.2|97337.8|97375.5|97315|66
1647027460000|2022-03-11 19:37:40|97387|97316.6|97390.3|97317.6|97394.5|97328.6|97372.5|97312.9|55
1647027470000|2022-03-11 19:37:50|97390.4|97318.1|97389.9|97317.6|97391.4|97329.7|97379.1|97316.6|17
1647027480000|2022-03-11 19:38:00|97391.1|97316.2|97387|97316.9|97392.6|97326.8|97376.7|97315.3|24
1647027490000|2022-03-11 19:38:10|97388.6|97317.5|97375.5|97325.5|97399|97332.8|97374.9|97314.1|62
1647027500000|2022-03-11 19:38:20|97375.1|97325.1|97371.3|97321.3|97375.1|97325.1|97368.8|97318.8|43
1647027510000|2022-03-11 19:38:30|97371.2|97321.2|97369.8|97319.8|97372.2|97322.2|97369.8|97319.8|32
1647027520000|2022-03-11 19:38:40|97370|97320|97371.8|97321.8|97372.2|97322.2|97370|97320|32
1647027530000|2022-03-11 19:38:50|97371.9|97321.9|97369.1|97319.1|97373.3|97323.3|97368.1|97318.1|22
1647027540000|2022-03-11 19:39:00|97370.3|97320.3|97367.2|97317.2|97372|97322|97366.5|97316.5|26
1647027550000|2022-03-11 19:39:10|97368.8|97318.8|97368.1|97318.1|97371.1|97321.1|97367.6|97317.6|22
1647027560000|2022-03-11 19:39:20|97368.6|97318.6|97368.3|97318.3|97368.8|97318.8|97367|97317|25
1647027570000|2022-03-11 19:39:30|97368.4|97318.4|97368|97318|97369.8|97319.8|97368|97318|26
1647027580000|2022-03-11 19:39:40|97367.9|97317.9|97367.8|97317.8|97370.1|97320.1|97365.9|97315.9|43
1647027590000|2022-03-11 19:39:50|97368|97318|97373.6|97323.6|97373.6|97323.6|97368|97318|39
1647027600000|2022-03-11 19:40:00|97374.7|97324.7|97379.3|97329.3|97380.1|97330.1|97372.8|97322.8|43
1647027610000|2022-03-11 19:40:10|97379.8|97329.8|97377.7|97327.7|97381.3|97331.3|97377.1|97327.1|34
1647027620000|2022-03-11 19:40:20|97378.7|97328.7|97383|97333|97383.1|97333.1|97377.8|97327.8|33
1647027630000|2022-03-11 19:40:30|97383.3|97333.3|97385.6|97335.6|97386.4|97336.4|97382.6|97332.6|29
1647027640000|2022-03-11 19:40:40|97385.9|97335.9|97385.7|97335.7|97389|97339|97384.6|97334.6|34
1647027650000|2022-03-11 19:40:50|97386.3|97336.3|97388.5|97338.5|97388.9|97338.9|97385.4|97335.4|43
1647027660000|2022-03-11 19:41:00|97388.2|97338.2|97388.4|97338.4|97388.7|97338.7|97385.6|97335.6|40
1647027670000|2022-03-11 19:41:10|97389.1|97339.1|97388.5|97338.5|97389.6|97339.6|97388.2|97338.2|15
1647027680000|2022-03-11 19:41:20|97390.3|97340.3|97381.7|97331.7|97390.3|97351.7|97374.9|97330.6|28
1647027690000|2022-03-11 19:41:30|97384.1|97334.1|97380.1|97330.1|97384.4|97334.4|97379.6|97329.6|39
1647027700000|2022-03-11 19:41:40|97380.3|97330.3|97381.4|97331.4|97381.9|97331.9|97378.5|97328.5|37
1647027710000|2022-03-11 19:41:50|97381.8|97331.8|97380.3|97330.3|97382|97332|97379.7|97329.7|20
1647027720000|2022-03-11 19:42:00|97380|97330|97375.4|97325.4|97380.4|97330.4|97370.9|97320.9|43
1647027730000|2022-03-11 19:42:10|97374.9|97324.9|97371|97321|97375.4|97325.4|97370.7|97320.7|36
1647027740000|2022-03-11 19:42:20|97381.6|97310.4|97358.5|97308.5|97381.6|97327.9|97358.5|97308.5|27
1647027750000|2022-03-11 19:42:30|97357.6|97307.6|97372.6|97322.6|97373.2|97323.2|97357.5|97307.5|38
1647027760000|2022-03-11 19:42:40|97372.7|97322.7|97375.2|97325.2|97385.5|97325.4|97372.7|97315.2|24
1647027770000|2022-03-11 19:42:50|97375.3|97325.3|97372.9|97322.9|97375.3|97325.3|97369.8|97319.8|35
1647027780000|2022-03-11 19:43:00|97372.7|97322.7|97371.8|97321.8|97372.7|97322.7|97370.9|97320.9|14
1647027790000|2022-03-11 19:43:10|97372|97322|97374.3|97324.3|97374.4|97324.4|97371.5|97321.5|26
1647027800000|2022-03-11 19:43:20|97374.4|97324.4|97373.1|97323.1|97374.7|97324.7|97372.4|97322.4|22
1647027810000|2022-03-11 19:43:30|97373.3|97323.3|97374.3|97324.3|97374.9|97324.9|97373.1|97323.1|20
1647027820000|2022-03-11 19:43:40|97374.1|97324.1|97375.8|97325.8|97375.8|97325.8|97374.1|97324.1|16
1647027830000|2022-03-11 19:43:50|97375.4|97325.4|97372.8|97322.8|97376.3|97326.3|97371.5|97321.5|9
1647027840000|2022-03-11 19:44:00|97373.4|97323.4|97382.3|97332.3|97395.8|97332.3|97373.4|97319.1|29
1647027850000|2022-03-11 19:44:10|97382.6|97332.6|97381.4|97331.4|97395.5|97333.6|97381.2|97320.2|27
1647027860000|2022-03-11 19:44:20|97380.7|97330.7|97381|97331|97382.1|97332.1|97380.3|97330.3|24
1647027870000|2022-03-11 19:44:30|97380.9|97330.9|97369.5|97319.5|97380.9|97330.9|97367.2|97317.2|54
1647027880000|2022-03-11 19:44:40|97367.5|97317.5|97370.5|97320.5|97378.9|97320.6|97360.8|97307.5|65
1647027890000|2022-03-11 19:44:50|97367|97317|97380.7|97330.7|97382.7|97331.3|97367|97311.9|48
1647027900000|2022-03-11 19:45:00|97379.9|97329.9|97379.4|97329.4|97389.2|97330.3|97376.9|97316.9|42
1647027910000|2022-03-11 19:45:10|97380.1|97330.1|97398.9|97348.9|97412.4|97353.4|97379.5|97329.5|51
1647027920000|2022-03-11 19:45:20|97397.8|97347.8|97391.2|97341.2|97397.8|97347.8|97389.3|97339.3|46
1647027930000|2022-03-11 19:45:30|97391.3|97341.3|97385|97335|97398.4|97341.8|97381.4|97325.9|42
1647027940000|2022-03-11 19:45:40|97384.9|97334.9|97385.2|97335.2|97388.2|97338.2|97383.5|97333.5|43
1647027950000|2022-03-11 19:45:50|97385.7|97335.7|97384.1|97334.1|97387.4|97337.4|97384|97334|38
1647027960000|2022-03-11 19:46:00|97384.7|97334.7|97386.3|97336.3|97386.8|97336.8|97384.5|97334.5|32
1647027970000|2022-03-11 19:46:10|97385.6|97335.6|97388.9|97338.9|97390.7|97340.7|97384.3|97334.3|33
1647027980000|2022-03-11 19:46:20|97389.3|97339.3|97386.8|97336.8|97389.5|97339.5|97384.9|97334.9|23
1647027990000|2022-03-11 19:46:30|97387.5|97337.5|97385.8|97335.8|97387.5|97337.5|97385.6|97335.6|8
1647028000000|2022-03-11 19:46:40|97386.2|97336.2|97384.9|97334.9|97386.6|97336.6|97384.8|97334.8|9
1647028010000|2022-03-11 19:46:50|97384.5|97334.5|97381.6|97331.6|97386.6|97336.6|97379|97329|39
1647028020000|2022-03-11 19:47:00|97382.5|97332.5|97380.3|97330.3|97388.8|97338.8|97377.1|97327.1|53
1647028030000|2022-03-11 19:47:10|97379.8|97329.8|97382.3|97332.3|97385.2|97335.2|97379|97329|31
1647028040000|2022-03-11 19:47:20|97383.6|97333.6|97383|97333|97384.5|97334.5|97381.8|97331.8|29
1647028050000|2022-03-11 19:47:30|97384.1|97334.1|97365.4|97315.4|97384.1|97334.1|97365.4|97308.3|49
1647028060000|2022-03-11 19:47:40|97363.1|97313.1|97345.6|97295.6|97365.5|97315.5|97345.6|97295.6|56
1647028070000|2022-03-11 19:47:50|97345.8|97295.8|97348.5|97298.5|97356.4|97298.7|97344.7|97286.2|35
1647028080000|2022-03-11 19:48:00|97348.8|97298.8|97355.6|97305.6|97370|97306.5|97347.6|97293.9|32
1647028090000|2022-03-11 19:48:10|97356.4|97306.4|97358|97308|97362.3|97312.3|97353.5|97303.5|31
1647028100000|2022-03-11 19:48:20|97358.2|97308.2|97359.8|97309.8|97360.5|97310.5|97355.8|97305.8|42
1647028110000|2022-03-11 19:48:30|97360.9|97310.9|97359.8|97309.8|97380.7|97319.3|97359.7|97307|46
1647028120000|2022-03-11 19:48:40|97359.9|97309.9|97357|97307|97360.1|97310.1|97355.3|97305.3|31
1647028130000|2022-03-11 19:48:50|97356.9|97306.9|97347.5|97297.5|97362.9|97307.1|97347.5|97292|36
1647028140000|2022-03-11 19:49:00|97348.2|97298.2|97353.8|97303.8|97353.8|97303.8|97345.8|97295.8|31
1647028150000|2022-03-11 19:49:10|97353.7|97303.7|97354.1|97304.1|97354.5|97304.5|97353.2|97303.2|21
1647028160000|2022-03-11 19:49:20|97353.8|97303.8|97354.1|97304.1|97354.4|97304.4|97353.1|97303.1|9
1647028170000|2022-03-11 19:49:30|97354|97304|97357.6|97307.6|97358.4|97308.4|97353.6|97303.6|17
1647028180000|2022-03-11 19:49:40|97357.5|97307.5|97357.8|97307.8|97361.9|97311.9|97357.5|97307.5|29
1647028190000|2022-03-11 19:49:50|97359.4|97309.4|97366.2|97316.2|97366.5|97316.5|97358.2|97308.2|29
1647028200000|2022-03-11 19:50:00|97382.4|97306.6|97371.2|97321.2|97382.4|97322.1|97360.5|97306.6|57
1647028210000|2022-03-11 19:50:10|97370.5|97320.5|97370.2|97320.2|97374.5|97324.5|97367.7|97317.7|38
1647028220000|2022-03-11 19:50:20|97369.7|97319.7|97366.8|97316.8|97370.5|97320.5|97366.3|97316.3|33
1647028230000|2022-03-11 19:50:30|97366.6|97316.6|97362.4|97312.4|97377.1|97317.6|97359.5|97307|49
1647028240000|2022-03-11 19:50:40|97362.7|97312.7|97356.9|97306.9|97369.3|97313.4|97354.6|97299|43
1647028250000|2022-03-11 19:50:50|97357.2|97307.2|97355.1|97305.1|97358.7|97308.7|97352.2|97302.2|38
1647028260000|2022-03-11 19:51:00|97357|97307|97351.1|97301.1|97357|97307|97348.2|97298.2|53
1647028270000|2022-03-11 19:51:10|97352.2|97302.2|97351.4|97301.4|97353.6|97303.6|97349.8|97299.8|47
1647028280000|2022-03-11 19:51:20|97350.6|97300.6|97349.6|97299.6|97352.6|97302.6|97349.5|97299.5|37
1647028290000|2022-03-11 19:51:30|97349.7|97299.7|97350.9|97300.9|97351.2|97301.2|97348.8|97298.8|22
1647028300000|2022-03-11 19:51:40|97350.8|97300.8|97350.5|97300.5|97351.5|97301.5|97349.1|97299.1|29
1647028310000|2022-03-11 19:51:50|97350.9|97300.9|97344.8|97294.8|97350.9|97300.9|97344.8|97294.8|37
1647028320000|2022-03-11 19:52:00|97345|97295|97338.7|97288.7|97346.3|97296.3|97338.7|97288.7|31
1647028330000|2022-03-11 19:52:10|97339.7|97289.7|97331.8|97281.8|97341|97302.4|97324.1|97281.8|38
1647028340000|2022-03-11 19:52:20|97331.3|97281.3|97342|97269.4|97342|97284.9|97328.3|97268.7|30
1647028350000|2022-03-11 19:52:30|97330.6|97280.6|97327.2|97277.2|97341.3|97280.6|97326.9|97269.9|25
1647028360000|2022-03-11 19:52:40|97329.3|97279.3|97328.1|97278.1|97329.4|97279.4|97326.7|97276.7|30
1647028370000|2022-03-11 19:52:50|97328.3|97278.3|97328.4|97278.4|97334.1|97284.1|97327.8|97277.8|31
1647028380000|2022-03-11 19:53:00|97328|97278|97331.5|97281.5|97341.7|97290.8|97313.2|97271.2|29
1647028390000|2022-03-11 19:53:10|97332.2|97282.2|97328|97278|97332.2|97282.2|97326.5|97276.5|22
1647028400000|2022-03-11 19:53:20|97329|97279|97340.2|97290.2|97340.3|97290.3|97328.7|97278.7|31
1647028410000|2022-03-11 19:53:30|97340.4|97290.4|97344.4|97294.4|97344.4|97294.4|97337.9|97287.9|44
1647028420000|2022-03-11 19:53:40|97344.9|97294.9|97351.6|97301.6|97353.9|97303.9|97341.3|97291.3|37
1647028430000|2022-03-11 19:53:50|97352.4|97302.4|97357.6|97307.6|97358.6|97308.6|97349.9|97299.9|30
1647028440000|2022-03-11 19:54:00|97357|97307|97357.8|97307.8|97359|97309|97355.4|97305.4|50
1647028450000|2022-03-11 19:54:10|97358.2|97308.2|97351.1|97326.1|97366.3|97327.1|97350.2|97307.7|32
1647028460000|2022-03-11 19:54:20|97351.5|97326.5|97361.3|97311.3|97365.6|97327.3|97351.5|97310.8|28
1647028470000|2022-03-11 19:54:30|97361.4|97311.4|97350.8|97300.8|97361.9|97311.9|97348.6|97298.6|29
1647028480000|2022-03-11 19:54:40|97349.8|97299.8|97351|97301|97352.8|97302.8|97347.4|97297.4|32
1647028490000|2022-03-11 19:54:50|97349.6|97299.6|97356.8|97306.8|97356.8|97306.8|97349.6|97299.6|34
1647028500000|2022-03-11 19:55:00|97353|97303|97351.8|97301.8|97353|97303|97349.5|97299.5|38
1647028510000|2022-03-11 19:55:10|97351.9|97301.9|97350.7|97300.7|97353.7|97303.7|97350.7|97300.7|30
1647028520000|2022-03-11 19:55:20|97351|97301|97354.5|97304.5|97357.1|97307.1|97349.9|97299.9|38
1647028530000|2022-03-11 19:55:30|97354|97304|97348.1|97298.1|97354.6|97315.1|97337|97298|47
1647028540000|2022-03-11 19:55:40|97348.2|97298.2|97348.6|97298.6|97349.7|97299.7|97342.2|97292.2|54
1647028550000|2022-03-11 19:55:50|97348.7|97298.7|97346|97296|97348.9|97298.9|97345.2|97295.2|39
1647028560000|2022-03-11 19:56:00|97345.7|97295.7|97347.8|97297.8|97352.9|97302.9|97345.7|97295.7|62
1647028570000|2022-03-11 19:56:10|97347.9|97297.9|97350.8|97300.8|97351.7|97301.7|97346.3|97296.3|46
1647028580000|2022-03-11 19:56:20|97351.1|97301.1|97353.1|97303.1|97358.2|97308.2|97351.1|97301.1|43
1647028590000|2022-03-11 19:56:30|97353.2|97303.2|97349.7|97299.7|97353.8|97303.8|97342.7|97292.7|54
1647028600000|2022-03-11 19:56:40|97347.9|97297.9|97350|97300|97351.5|97301.5|97347.3|97297.3|38
1647028610000|2022-03-11 19:56:50|97350.9|97300.9|97351.2|97301.2|97353.7|97303.7|97349.2|97299.2|58
1647028620000|2022-03-11 19:57:00|97349.9|97299.9|97350.9|97300.9|97352.9|97302.9|97348.5|97298.5|52
1647028630000|2022-03-11 19:57:10|97351.1|97301.1|97355.2|97305.2|97359.1|97309.1|97349.7|97299.7|50
1647028640000|2022-03-11 19:57:20|97355.8|97305.8|97352.2|97302.2|97357.4|97307.4|97351.4|97301.4|57
1647028650000|2022-03-11 19:57:30|97351.8|97301.8|97353.5|97303.5|97354.9|97304.9|97350.3|97300.3|49
1647028660000|2022-03-11 19:57:40|97354.2|97304.2|97366.8|97316.8|97370.9|97320.9|97353.4|97303.4|46
1647028670000|2022-03-11 19:57:50|97369.5|97319.5|97364|97314|97369.6|97319.6|97363.8|97313.8|43
1647028680000|2022-03-11 19:58:00|97364.7|97314.7|97376.1|97326.1|97378.5|97328.5|97362.5|97312.5|57
1647028690000|2022-03-11 19:58:10|97375.1|97325.1|97354.7|97304.7|97375.1|97325.1|97350.9|97300.9|60
1647028700000|2022-03-11 19:58:20|97355.3|97305.3|97357|97307|97358.8|97318.8|97340.7|97301.4|59
1647028710000|2022-03-11 19:58:30|97357.1|97307.1|97357.8|97307.8|97360.4|97310.4|97355.4|97305.4|46
1647028720000|2022-03-11 19:58:40|97357.6|97307.6|97353.6|97303.6|97359.4|97309.4|97352.5|97302.5|37
1647028730000|2022-03-11 19:58:50|97354.3|97304.3|97364.2|97314.2|97365.4|97315.4|97354.3|97304.3|36
1647028740000|2022-03-11 19:59:00|97363.6|97313.6|97374.2|97324.2|97379.6|97329.6|97359.9|97309.9|55
1647028750000|2022-03-11 19:59:10|97373.8|97323.8|97375.2|97325.2|97375.3|97325.3|97370.7|97320.7|54
1647028760000|2022-03-11 19:59:20|97375|97325|97373.8|97323.8|97377.5|97327.5|97373.8|97323.8|29
1647028770000|2022-03-11 19:59:30|97374.1|97324.1|97376.6|97326.6|97378.4|97328.4|97373.9|97323.9|47
1647028780000|2022-03-11 19:59:40|97376.7|97326.7|97374.1|97324.1|97380.1|97330.1|97372.7|97322.7|60
1647028790000|2022-03-11 19:59:50|97373|97323|97342|97292|97374|97324|97341.7|97291.7|69
1647028800000|2022-03-11 20:00:00|97343.4|97293.4|97342.9|97292.9|97349.5|97299.5|97342|97292|50
1647028810000|2022-03-11 20:00:10|97342.4|97292.4|97367.6|97317.6|97368.9|97318.9|97342.1|97292.1|48
1647028820000|2022-03-11 20:00:20|97367.7|97317.7|97372.5|97322.5|97381.8|97323.8|97363.8|97310.2|50
1647028830000|2022-03-11 20:00:30|97372.7|97322.7|97377.8|97327.8|97390.1|97337|97370.4|97317.1|63
1647028840000|2022-03-11 20:00:40|97377.9|97327.9|97372|97322|97379.5|97329.5|97367.5|97317.5|45
1647028850000|2022-03-11 20:00:50|97371.4|97321.4|97355.2|97305.2|97374.4|97324.4|97344.6|97302.5|63
1647028860000|2022-03-11 20:01:00|97356.6|97306.6|97345.7|97295.7|97357.5|97320.7|97344.2|97295.4|52
1647028870000|2022-03-11 20:01:10|97344.8|97294.8|97329|97304|97348.4|97309.1|97328.5|97294.1|59
1647028880000|2022-03-11 20:01:20|97330.1|97305.1|97344.9|97294.9|97345.7|97306.3|97329.4|97292.7|41
1647028890000|2022-03-11 20:01:30|97344.8|97294.8|97336.6|97286.6|97345.6|97295.6|97336.4|97286.4|46
1647028900000|2022-03-11 20:01:40|97336.4|97286.4|97337.2|97287.2|97339.3|97289.3|97332.3|97282.3|58
1647028910000|2022-03-11 20:01:50|97336.6|97286.6|97315.6|97265.6|97338.9|97288.9|97312.3|97262.3|62
1647028920000|2022-03-11 20:02:00|97316.3|97266.3|97315.9|97265.9|97321.1|97271.1|97310.2|97260.2|64
1647028930000|2022-03-11 20:02:10|97315.8|97265.8|97323.1|97273.1|97323.1|97273.1|97312.6|97262.6|62
1647028940000|2022-03-11 20:02:20|97322.3|97272.3|97322.9|97272.9|97323.4|97273.4|97316.7|97266.7|38
1647028950000|2022-03-11 20:02:30|97321.2|97271.2|97317.6|97267.6|97321.7|97271.7|97315.3|97265.3|49
1647028960000|2022-03-11 20:02:40|97317.3|97267.3|97317.9|97267.9|97318.7|97268.7|97314.5|97264.5|39
1647028970000|2022-03-11 20:02:50|97318.1|97268.1|97309.9|97259.9|97319|97269|97309.7|97259.7|39
1647028980000|2022-03-11 20:03:00|97309.2|97259.2|97306.8|97256.8|97312|97262|97304.4|97254.4|41
1647028990000|2022-03-11 20:03:10|97306.9|97256.9|97303.8|97253.8|97309.3|97259.3|97303.2|97253.2|30
1647029000000|2022-03-11 20:03:20|97304|97254|97315.7|97265.7|97327.2|97265.7|97304|97243.5|36
1647029010000|2022-03-11 20:03:30|97315.3|97265.3|97324.4|97251.6|97328.9|97265.6|97308.9|97242.7|50
1647029020000|2022-03-11 20:03:40|97325.7|97251.2|97334.6|97257.4|97344.1|97262.1|97310.9|97248.2|34
1647029030000|2022-03-11 20:03:50|97335.5|97258.3|97339.8|97257.7|97339.9|97258.3|97335.5|97253.5|29
1647029040000|2022-03-11 20:04:00|97339.4|97258.7|97328.7|97243.3|97341|97259.2|97322.1|97241.6|57
1647029050000|2022-03-11 20:04:10|97327.4|97244.5|97331.1|97249.1|97331.1|97249.1|97326.6|97242.6|34
1647029060000|2022-03-11 20:04:20|97331.4|97249.4|97336.1|97243.5|97336.9|97251.4|97325.9|97241.9|26
1647029070000|2022-03-11 20:04:30|97336.9|97244.7|97341.1|97248.8|97341.1|97249.4|97331.4|97244.4|27
1647029080000|2022-03-11 20:04:40|97340|97248.1|97343.5|97253.2|97344.8|97254.1|97340|97248.1|34
1647029090000|2022-03-11 20:04:50|97337.4|97251.9|97343|97253.1|97345.7|97255.4|97333|97243.8|45
1647029100000|2022-03-11 20:05:00|97342.9|97255.1|97329|97242.2|97342.9|97255.1|97329|97241.7|47
1647029110000|2022-03-11 20:05:10|97328.9|97240.6|97334.2|97242.6|97334.8|97245.2|97328.9|97240.6|44
1647029120000|2022-03-11 20:05:20|97333.8|97243.1|97326.6|97236.7|97333.8|97244.2|97318.6|97233.4|38
1647029130000|2022-03-11 20:05:30|97328.1|97238.7|97321.5|97242|97329.8|97246.4|97317.4|97235.1|45
1647029140000|2022-03-11 20:05:40|97323.3|97243.6|97335.2|97256.2|97343|97256.9|97322.5|97243.6|52
1647029150000|2022-03-11 20:05:50|97336.2|97254.9|97329.7|97252.4|97339.7|97257.2|97320.8|97245.2|54
1647029160000|2022-03-11 20:06:00|97329.1|97252.3|97308.4|97258.4|97338.9|97259.3|97307|97248.7|51
1647029170000|2022-03-11 20:06:10|97308.8|97258.8|97302.3|97252.3|97311.5|97261.5|97302.2|97252.2|47
1647029180000|2022-03-11 20:06:20|97303.5|97253.5|97304.1|97254.1|97305|97255|97301.4|97251.4|29
1647029190000|2022-03-11 20:06:30|97304.6|97254.6|97306.3|97256.3|97307|97257|97300.8|97250.8|44
1647029200000|2022-03-11 20:06:40|97305.6|97255.6|97307.9|97257.9|97309.8|97259.8|97305.6|97255.6|41
1647029210000|2022-03-11 20:06:50|97308.1|97258.1|97305.2|97255.2|97309.6|97259.6|97302.8|97252.8|55
1647029220000|2022-03-11 20:07:00|97303.8|97253.8|97308.9|97258.9|97309.5|97259.5|97303.8|97253.8|52
1647029230000|2022-03-11 20:07:10|97308.8|97258.8|97306.5|97256.5|97309.4|97259.4|97305.4|97255.4|37
1647029240000|2022-03-11 20:07:20|97306.9|97256.9|97305.2|97255.2|97307.3|97257.3|97305.2|97255.2|24
1647029250000|2022-03-11 20:07:30|97305.5|97255.5|97309.1|97259.1|97309.1|97259.1|97303.6|97253.6|50
1647029260000|2022-03-11 20:07:40|97306.4|97256.4|97305.9|97255.9|97309.9|97259.9|97305.9|97255.9|37
1647029270000|2022-03-11 20:07:50|97304.8|97254.8|97308.4|97258.4|97310|97260|97304.8|97254.8|45
1647029280000|2022-03-11 20:08:00|97306.1|97256.1|97335|97285|97338.4|97288.4|97305.5|97255.5|66
1647029290000|2022-03-11 20:08:10|97333.9|97283.9|97341|97291|97341|97291|97332.2|97282.2|65
1647029300000|2022-03-11 20:08:20|97341.3|97291.3|97342.2|97292.2|97345.6|97295.6|97340.2|97290.2|56
1647029310000|2022-03-11 20:08:30|97342.3|97292.3|97338.8|97288.8|97344|97294|97338.4|97288.4|37
1647029320000|2022-03-11 20:08:40|97338.2|97288.2|97341.6|97291.6|97342.9|97292.9|97338.2|97288.2|29
1647029330000|2022-03-11 20:08:50|97341.7|97291.7|97342.5|97292.5|97342.5|97292.5|97338.2|97288.2|26
1647029340000|2022-03-11 20:09:00|97342.3|97292.3|97336.8|97286.8|97342.3|97292.3|97335.9|97285.9|50
1647029350000|2022-03-11 20:09:10|97338.6|97288.6|97334.1|97284.1|97338.6|97288.6|97332.9|97282.9|48
1647029360000|2022-03-11 20:09:20|97333.6|97283.6|97337.1|97287.1|97340|97290|97333.5|97283.5|53
1647029370000|2022-03-11 20:09:30|97337.2|97287.2|97337.3|97287.3|97341.1|97291.1|97336.6|97286.6|36
1647029380000|2022-03-11 20:09:40|97337.7|97287.7|97336.8|97286.8|97339.2|97289.2|97336.2|97286.2|34
1647029390000|2022-03-11 20:09:50|97337.1|97287.1|97336.5|97286.5|97340.5|97290.5|97335.7|97285.7|36
1647029400000|2022-03-11 20:10:00|97336.4|97286.4|97338|97288|97340.9|97290.9|97334.8|97284.8|54
1647029410000|2022-03-11 20:10:10|97338.1|97288.1|97338.1|97288.1|97339.4|97289.4|97337|97287|32
1647029420000|2022-03-11 20:10:20|97338.3|97288.3|97340.5|97290.5|97342|97292|97338|97288|43
1647029430000|2022-03-11 20:10:30|97341.8|97291.8|97328.9|97303.9|97342.2|97306.1|97327.6|97290.6|55
1647029440000|2022-03-11 20:10:40|97329.1|97304.1|97343.5|97293.5|97343.5|97305.7|97327.9|97291|56
1647029450000|2022-03-11 20:10:50|97342.8|97292.8|97328.2|97303.2|97343.9|97303.3|97327|97290.7|39
1647029460000|2022-03-11 20:11:00|97327.7|97302.7|97335.9|97285.9|97340.8|97303.9|97327.1|97283.8|51
1647029470000|2022-03-11 20:11:10|97336.2|97286.2|97339|97289|97339.5|97289.5|97335|97285|45
1647029480000|2022-03-11 20:11:20|97339.3|97289.3|97341.2|97291.2|97342.6|97292.6|97337.6|97287.6|41
1647029490000|2022-03-11 20:11:30|97341.7|97291.7|97342.9|97292.9|97344.1|97294.1|97341.7|97291.7|36
1647029500000|2022-03-11 20:11:40|97343|97293|97344.9|97294.9|97344.9|97294.9|97342|97292|27
1647029510000|2022-03-11 20:11:50|97345.2|97295.2|97343.7|97293.7|97346.9|97296.9|97343.7|97293.7|21
1647029520000|2022-03-11 20:12:00|97343.9|97293.9|97340|97290|97344.2|97294.2|97339|97289|41
1647029530000|2022-03-11 20:12:10|97340.2|97290.2|97343.4|97293.4|97343.5|97293.5|97340.2|97290.2|34
1647029540000|2022-03-11 20:12:20|97343.7|97293.7|97344.7|97294.7|97344.8|97294.8|97341.8|97291.8|33
1647029550000|2022-03-11 20:12:30|97344.8|97294.8|97343.6|97293.6|97344.8|97294.8|97342.2|97292.2|36
1647029560000|2022-03-11 20:12:40|97343.5|97293.5|97342.8|97292.8|97344.9|97294.9|97341.6|97291.6|41
1647029570000|2022-03-11 20:12:50|97343.9|97293.9|97343.8|97293.8|97345.4|97295.4|97342.8|97292.8|34
1647029580000|2022-03-11 20:13:00|97343.9|97293.9|97340.6|97290.6|97344.9|97294.9|97339.2|97289.2|34
1647029590000|2022-03-11 20:13:10|97340.9|97290.9|97338.1|97288.1|97341.5|97291.5|97337.2|97287.2|35
1647029600000|2022-03-11 20:13:20|97337.5|97287.5|97336.1|97286.1|97337.9|97287.9|97335.3|97285.3|35
1647029610000|2022-03-11 20:13:30|97335.1|97285.1|97335.4|97285.4|97337.3|97287.3|97334.2|97284.2|44
1647029620000|2022-03-11 20:13:40|97335.1|97285.1|97333.5|97283.5|97336|97286|97331.7|97281.7|41
1647029630000|2022-03-11 20:13:50|97333.6|97283.6|97348.5|97298.5|97352.6|97302.6|97331.2|97281.2|60
1647029640000|2022-03-11 20:14:00|97348.6|97298.6|97351|97301|97351.7|97301.7|97348.6|97298.6|37
1647029650000|2022-03-11 20:14:10|97351.4|97301.4|97351.5|97301.5|97351.5|97301.5|97349.9|97299.9|20
1647029660000|2022-03-11 20:14:20|97352|97302|97349.3|97299.3|97352.2|97302.2|97348|97298|26
1647029670000|2022-03-11 20:14:30|97349.2|97299.2|97352.5|97302.5|97352.7|97302.7|97347.6|97297.6|45
1647029680000|2022-03-11 20:14:40|97351.8|97301.8|97348.1|97298.1|97353.4|97303.4|97348.1|97298.1|37
1647029690000|2022-03-11 20:14:50|97348.9|97298.9|97350.2|97300.2|97354.6|97304.6|97346.8|97296.8|44
1647029700000|2022-03-11 20:15:00|97351|97301|97351|97301|97353|97303|97350|97300|28
1647029710000|2022-03-11 20:15:10|97352.1|97302.1|97353|97303|97353.1|97303.1|97349.9|97299.9|32
1647029720000|2022-03-11 20:15:20|97352.6|97302.6|97353.4|97303.4|97353.7|97303.7|97352.2|97302.2|26
1647029730000|2022-03-11 20:15:30|97353.1|97303.1|97355.1|97305.1|97359.6|97309.6|97352.9|97302.9|46
1647029740000|2022-03-11 20:15:40|97354.8|97304.8|97353.9|97303.9|97355.3|97305.3|97352.1|97302.1|33
1647029750000|2022-03-11 20:15:50|97354|97304|97351.9|97301.9|97354|97304|97351.5|97301.5|23
1647029760000|2022-03-11 20:16:00|97351.2|97301.2|97350.7|97300.7|97353.9|97303.9|97346.7|97296.7|54
1647029770000|2022-03-11 20:16:10|97351.4|97301.4|97358.8|97308.8|97361.2|97311.2|97351.4|97301.4|62
1647029780000|2022-03-11 20:16:20|97357|97307|97368.4|97298.4|97368.4|97310.6|97351.4|97298.4|50
1647029790000|2022-03-11 20:16:30|97358.8|97308.8|97356.5|97306.5|97360.6|97310.6|97353|97303|37
1647029800000|2022-03-11 20:16:40|97356.6|97306.6|97355.6|97305.6|97358.2|97308.2|97353.1|97303.1|42
1647029810000|2022-03-11 20:16:50|97356.2|97306.2|97357|97307|97358.6|97308.6|97352.9|97302.9|54
1647029820000|2022-03-11 20:17:00|97357.4|97307.4|97359.1|97309.1|97359.8|97309.8|97350.7|97300.7|59
1647029830000|2022-03-11 20:17:10|97359.4|97309.4|97361.8|97311.8|97361.8|97311.8|97355|97305|50
1647029840000|2022-03-11 20:17:20|97361.6|97311.6|97365|97315|97365.9|97315.9|97358.9|97308.9|57
1647029850000|2022-03-11 20:17:30|97365.1|97315.1|97363.6|97313.6|97375|97315.8|97363.3|97303.7|44
1647029860000|2022-03-11 20:17:40|97363.5|97313.5|97363.5|97313.5|97365.8|97315.8|97362.1|97312.1|55
1647029870000|2022-03-11 20:17:50|97363.6|97313.6|97366.8|97316.8|97378.9|97320.7|97362|97305.4|61
1647029880000|2022-03-11 20:18:00|97365.9|97315.9|97364.8|97314.8|97369.3|97319.3|97363.4|97313.4|52
1647029890000|2022-03-11 20:18:10|97367|97317|97367.9|97317.9|97367.9|97317.9|97362|97312|57
1647029900000|2022-03-11 20:18:20|97368.2|97318.2|97367.2|97317.2|97369.3|97319.3|97364.5|97314.5|37
1647029910000|2022-03-11 20:18:30|97367.7|97317.7|97367.5|97317.5|97378.7|97328.7|97367.2|97317.2|49
1647029920000|2022-03-11 20:18:40|97367.6|97317.6|97369.3|97319.3|97372.9|97322.9|97365.9|97315.9|59
1647029930000|2022-03-11 20:18:50|97369.6|97319.6|97374.9|97324.9|97376.1|97326.1|97366.4|97316.4|63
1647029940000|2022-03-11 20:19:00|97375.2|97325.2|97375.8|97325.8|97378.1|97328.1|97374.1|97324.1|60
1647029950000|2022-03-11 20:19:10|97375.7|97325.7|97373.9|97323.9|97376.1|97326.1|97373.8|97323.8|45
1647029960000|2022-03-11 20:19:20|97373.7|97323.7|97372.9|97322.9|97374.7|97324.7|97372.7|97322.7|41
1647029970000|2022-03-11 20:19:30|97372.7|97322.7|97377.3|97327.3|97380.8|97330.8|97372.4|97322.4|39
1647029980000|2022-03-11 20:19:40|97377.8|97327.8|97384.4|97334.4|97385|97335|97376.8|97326.8|53
1647029990000|2022-03-11 20:19:50|97384.2|97334.2|97386.7|97336.7|97391.7|97341.7|97383.5|97333.5|52
1647030000000|2022-03-11 20:20:00|97388|97338|97387.7|97337.7|97398.5|97348.5|97384.5|97334.5|43
1647030010000|2022-03-11 20:20:10|97388.1|97338.1|97392.4|97342.4|97392.5|97342.5|97388.1|97338.1|45
1647030020000|2022-03-11 20:20:20|97392.5|97342.5|97398.5|97348.5|97398.5|97348.5|97392.1|97342.1|22
1647030030000|2022-03-11 20:20:30|97398.7|97348.7|97412|97362|97412.3|97362.3|97396.1|97346.1|58
1647030040000|2022-03-11 20:20:40|97411.9|97361.9|97395.8|97345.8|97412.3|97362.3|97395.8|97345.8|43
1647030050000|2022-03-11 20:20:50|97395.1|97345.1|97384.2|97334.2|97395.1|97345.1|97383.3|97333.3|41
1647030060000|2022-03-11 20:21:00|97380.8|97330.8|97393.2|97343.2|97393.2|97343.2|97380.8|97330.8|49
1647030070000|2022-03-11 20:21:10|97393|97343|97397.4|97347.4|97406.6|97352.5|97392.9|97334.5|64
1647030080000|2022-03-11 20:21:20|97397|97347|97393.7|97343.7|97406.9|97347.2|97393.5|97329|20
1647030090000|2022-03-11 20:21:30|97394.1|97344.1|97391.1|97341.1|97403.5|97344.8|97389.1|97330.6|49
1647030100000|2022-03-11 20:21:40|97394.6|97344.6|97397.1|97347.1|97410.2|97349.2|97394.6|97334.2|35
1647030110000|2022-03-11 20:21:50|97397.3|97347.3|97402.5|97352.5|97410.3|97352.5|97395.9|97327.4|44
1647030120000|2022-03-11 20:22:00|97399.5|97349.5|97404.9|97354.9|97422.3|97359.3|97399.5|97336.9|56
1647030130000|2022-03-11 20:22:10|97404|97354|97406.1|97356.1|97417.4|97357|97404|97341.2|50
1647030140000|2022-03-11 20:22:20|97406.2|97356.2|97410.6|97360.6|97411.1|97361.1|97406.2|97356.2|35
1647030150000|2022-03-11 20:22:30|97411.2|97361.2|97411.8|97361.8|97412.7|97362.7|97409.8|97359.8|32
1647030160000|2022-03-11 20:22:40|97411.7|97361.7|97413|97363|97424.7|97363|97409.2|97348.3|33
1647030170000|2022-03-11 20:22:50|97413.2|97363.2|97414.4|97364.4|97415.9|97365.9|97413.2|97363.2|30
1647030180000|2022-03-11 20:23:00|97414.8|97364.8|97414.6|97364.6|97415.4|97365.4|97414.4|97364.4|14
1647030190000|2022-03-11 20:23:10|97414.4|97364.4|97414.7|97364.7|97417.1|97367.1|97411.3|97361.3|20
1647030200000|2022-03-11 20:23:20|97414.3|97364.3|97414.2|97364.2|97414.5|97364.5|97413.5|97363.5|20
1647030210000|2022-03-11 20:23:30|97413.7|97363.7|97415.2|97365.2|97415.2|97365.2|97413.7|97363.7|12
1647030220000|2022-03-11 20:23:40|97414.7|97364.7|97416.3|97366.3|97417.3|97367.3|97414.4|97364.4|17
1647030230000|2022-03-11 20:23:50|97416.1|97366.1|97400.4|97350.4|97416.1|97366.1|97397.4|97347.4|42
1647030240000|2022-03-11 20:24:00|97401.6|97351.6|97410.1|97360.1|97410.1|97360.1|97400.8|97350.8|43
1647030250000|2022-03-11 20:24:10|97410.2|97360.2|97409.3|97359.3|97410.2|97360.2|97409|97359|22
1647030260000|2022-03-11 20:24:20|97409.1|97359.1|97403.3|97353.3|97410.3|97365.7|97389.9|97353.3|47
1647030270000|2022-03-11 20:24:30|97403.2|97353.2|97397.2|97347.2|97403.2|97353.2|97396.2|97346.2|41
1647030280000|2022-03-11 20:24:40|97398.7|97348.7|97413.4|97363.4|97414.6|97364.6|97398.7|97348.7|31
1647030290000|2022-03-11 20:24:50|97413.5|97363.5|97408.9|97358.9|97416|97366|97408.4|97358.4|27
1647030300000|2022-03-11 20:25:00|97409.1|97359.1|97411|97361|97412.1|97362.1|97409.1|97359.1|29
1647030310000|2022-03-11 20:25:10|97410.9|97360.9|97395.1|97345.1|97418.5|97360.9|97391.2|97339.8|46
1647030320000|2022-03-11 20:25:20|97394.8|97344.8|97401.2|97351.2|97401.7|97351.7|97394.8|97344.8|29
1647030330000|2022-03-11 20:25:30|97401|97351|97402.6|97352.6|97403.6|97353.6|97401|97351|26
1647030340000|2022-03-11 20:25:40|97402.4|97352.4|97404.3|97354.3|97404.3|97354.3|97401.8|97351.8|18
1647030350000|2022-03-11 20:25:50|97404.5|97354.5|97401.2|97351.2|97404.9|97354.9|97399.5|97349.5|23
1647030360000|2022-03-11 20:26:00|97401.3|97351.3|97406.5|97356.5|97406.7|97356.7|97401.3|97351.3|32
1647030370000|2022-03-11 20:26:10|97406.8|97356.8|97398.3|97348.3|97408|97358|97395.6|97345.6|26
1647030380000|2022-03-11 20:26:20|97398.2|97348.2|97398.4|97348.4|97401.6|97351.6|97397.4|97347.4|38
1647030390000|2022-03-11 20:26:30|97397.8|97347.8|97394.7|97344.7|97397.8|97347.8|97394.3|97344.3|31
1647030400000|2022-03-11 20:26:40|97394.6|97344.6|97396.9|97346.9|97409|97358.6|97381.8|97335.8|36
1647030410000|2022-03-11 20:26:50|97397.2|97347.2|97395.7|97345.7|97397.2|97347.2|97395|97345|31
1647030420000|2022-03-11 20:27:00|97395.5|97345.5|97394.4|97344.4|97396|97346|97394.3|97344.3|25
1647030430000|2022-03-11 20:27:10|97394.3|97344.3|97389.9|97339.9|97394.4|97352.7|97377.1|97337.4|35
1647030440000|2022-03-11 20:27:20|97390.4|97340.4|97388.2|97338.2|97390.4|97340.4|97387.8|97337.8|20
1647030450000|2022-03-11 20:27:30|97389.1|97339.1|97389.4|97339.4|97390.8|97340.8|97388.6|97338.6|27
1647030460000|2022-03-11 20:27:40|97389.5|97339.5|97387.1|97337.1|97389.6|97339.6|97386.9|97336.9|25
1647030470000|2022-03-11 20:27:50|97387.4|97337.4|97390|97340|97391|97341|97387.4|97337.4|32
1647030480000|2022-03-11 20:28:00|97389.6|97339.6|97387|97337|97389.6|97339.6|97382.6|97332.6|33
1647030490000|2022-03-11 20:28:10|97386.5|97336.5|97385.8|97335.8|97386.8|97336.8|97384.8|97334.8|24
1647030500000|2022-03-11 20:28:20|97385.3|97335.3|97385.4|97335.4|97386.1|97336.1|97384.9|97334.9|10
1647030510000|2022-03-11 20:28:30|97384.8|97334.8|97381.4|97331.4|97385|97335|97381.3|97331.3|25
1647030520000|2022-03-11 20:28:40|97381.3|97331.3|97369.5|97344.5|97381.9|97345.8|97369.5|97331.3|20
1647030530000|2022-03-11 20:28:50|97369.2|97344.2|97371|97346|97373.3|97348.3|97369.2|97344.2|24
1647030540000|2022-03-11 20:29:00|97371.2|97346.2|97371.6|97346.6|97372.5|97347.5|97369.8|97344.8|36
1647030550000|2022-03-11 20:29:10|97371.8|97346.8|97392.9|97342.9|97393.7|97354.9|97369.8|97335.9|41
1647030560000|2022-03-11 20:29:20|97393|97343|97393|97343|97394.7|97344.7|97392.3|97342.3|31
1647030570000|2022-03-11 20:29:30|97392.9|97342.9|97389.9|97339.9|97394.6|97344.6|97389.4|97339.4|38
1647030580000|2022-03-11 20:29:40|97390.1|97340.1|97377.9|97352.9|97393|97354|97377.7|97339.7|37
1647030590000|2022-03-11 20:29:50|97378|97353|97393|97343|97393.8|97354.1|97378|97340.1|25
1647030600000|2022-03-11 20:30:00|97392.5|97342.5|97417.9|97343.3|97418.1|97358.8|97391.7|97341.7|50
1647030610000|2022-03-11 20:30:10|97405.3|97355.3|97433.5|97353.6|97440.5|97367.1|97404.8|97341.7|36
1647030620000|2022-03-11 20:30:20|97433.9|97352.4|97432.6|97353.4|97446.6|97372.4|97418.9|97340.3|50
1647030630000|2022-03-11 20:30:30|97433.3|97353|97434.7|97352.8|97435.1|97371.3|97420.1|97352|31
1647030640000|2022-03-11 20:30:40|97434.8|97352.9|97432.9|97359.2|97436.7|97360.9|97430.6|97351.3|20
1647030650000|2022-03-11 20:30:50|97432.8|97359.1|97433.3|97348|97435|97359.2|97428.4|97341.4|34
1647030660000|2022-03-11 20:31:00|97428.7|97357.6|97434.6|97350.3|97437.5|97369.2|97419.2|97348.8|35
1647030670000|2022-03-11 20:31:10|97433.4|97353.1|97440.8|97351.4|97441|97371.9|97421.4|97347.7|31
1647030680000|2022-03-11 20:31:20|97441.6|97351|97442.1|97348.8|97442.1|97359.2|97434.5|97344.2|37
1647030690000|2022-03-11 20:31:30|97441.3|97349.7|97439.1|97355.9|97447.1|97357.2|97439|97342.6|55
1647030700000|2022-03-11 20:31:40|97439.6|97357|97438.2|97354.4|97443.7|97357|97438.2|97346.4|25
1647030710000|2022-03-11 20:31:50|97438.8|97353.9|97440.1|97352|97442.7|97355.5|97436.4|97348.4|22
1647030720000|2022-03-11 20:32:00|97446.2|97342|97441.4|97370.5|97455.1|97370.5|97415.9|97340.8|65
1647030730000|2022-03-11 20:32:10|97443.3|97369.7|97458.4|97360.3|97462|97373|97443.2|97352.4|39
1647030740000|2022-03-11 20:32:20|97457.2|97360.5|97454.6|97366.1|97458.2|97369.1|97451.5|97360.5|33
1647030750000|2022-03-11 20:32:30|97456.1|97363.9|97452.9|97368.4|97456.9|97370.8|97450.7|97361.8|20
1647030760000|2022-03-11 20:32:40|97452.7|97367.2|97455.4|97363.5|97455.4|97368|97452.2|97362|18
1647030770000|2022-03-11 20:32:50|97457.2|97360.4|97453.9|97347.3|97460.7|97361.8|97442.2|97344.1|33
1647030780000|2022-03-11 20:33:00|97454|97347.4|97460|97362.1|97470.9|97368.5|97444.8|97345.2|42
1647030790000|2022-03-11 20:33:10|97452.7|97369.2|97455.4|97363.9|97455.4|97389.5|97438.2|97363.9|40
1647030800000|2022-03-11 20:33:20|97455.5|97364.3|97464.1|97350.7|97467.8|97366.7|97454.9|97350|38
1647030810000|2022-03-11 20:33:30|97464.3|97350.1|97461.7|97364.1|97467|97364.2|97459.1|97350.1|31
1647030820000|2022-03-11 20:33:40|97461.8|97364.2|97463.5|97361.3|97465.4|97374.3|97455.5|97359.7|34
1647030830000|2022-03-11 20:33:50|97462.5|97364.6|97459.1|97364.7|97462.6|97371.9|97452.4|97362.4|31
1647030840000|2022-03-11 20:34:00|97458.6|97371.9|97461.7|97363.4|97462.3|97377.3|97451.4|97363.1|42
1647030850000|2022-03-11 20:34:10|97459.8|97365|97460.8|97365.8|97460.9|97368.5|97457.4|97363.5|33
1647030860000|2022-03-11 20:34:20|97460.6|97365.5|97457.5|97366.2|97462.4|97370.6|97454.7|97364.1|35
1647030870000|2022-03-11 20:34:30|97458.4|97364.7|97459.5|97361.2|97459.5|97375.7|97450.6|97361.2|21
1647030880000|2022-03-11 20:34:40|97460.6|97359.8|97455.6|97363.2|97460.6|97366|97454.3|97359.8|29
1647030890000|2022-03-11 20:34:50|97455.4|97363.1|97460|97377.1|97467.3|97380.7|97448.1|97361.1|32
1647030900000|2022-03-11 20:35:00|97459.8|97375.1|97459.5|97369.2|97467.5|97375.1|97458.6|97363.4|33
1647030910000|2022-03-11 20:35:10|97459.7|97368.5|97456.7|97375.2|97463.1|97378|97454.3|97368.2|42
1647030920000|2022-03-11 20:35:20|97456.5|97375|97466.3|97366.1|97471.3|97376.3|97455.3|97357.9|36
1647030930000|2022-03-11 20:35:30|97466.5|97366.3|97472.9|97359.5|97472.9|97369.8|97465|97359.5|39
1647030940000|2022-03-11 20:35:40|97472.6|97360.5|97466.2|97355.4|97475.5|97370.8|97463.6|97354.7|39
1647030950000|2022-03-11 20:35:50|97466.7|97359.5|97473.7|97367.8|97474.4|97371.2|97466.3|97354.4|33
1647030960000|2022-03-11 20:36:00|97475.2|97367|97470.5|97377.7|97475.2|97378.8|97467.8|97367|37
1647030970000|2022-03-11 20:36:10|97472.8|97373.7|97473|97368|97473.8|97380.8|97461.1|97368|50
1647030980000|2022-03-11 20:36:20|97473.5|97368.4|97471.1|97372.1|97473.5|97372.4|97468.5|97367.9|30
1647030990000|2022-03-11 20:36:30|97470.8|97371.9|97463.1|97370.4|97472.9|97375.6|97456.9|97360.4|62
1647031000000|2022-03-11 20:36:40|97464.9|97364.1|97456.2|97368.3|97479.1|97380.5|97456.2|97362.4|67
1647031010000|2022-03-11 20:36:50|97459.1|97369.5|97460.5|97372.5|97465.7|97376.1|97456|97366.2|34
1647031020000|2022-03-11 20:37:00|97461.2|97372.1|97470.6|97370.1|97476.6|97374|97461.2|97365.2|48
1647031030000|2022-03-11 20:37:10|97473.1|97366.7|97509.9|97423.7|97517.3|97441.3|97460.4|97351.5|59
1647031040000|2022-03-11 20:37:20|97509.8|97426.6|97496.9|97415.4|97513|97427.9|97496.9|97410|61
1647031050000|2022-03-11 20:37:30|97496.2|97417.8|97492.3|97418.7|97502.6|97428.2|97478.2|97408.9|39
1647031060000|2022-03-11 20:37:40|97483.9|97433.9|97495.2|97420|97499.8|97434.8|97481.6|97416.7|39
1647031070000|2022-03-11 20:37:50|97493.5|97419.7|97453.9|97403.9|97496.6|97433.8|97451.8|97382|47
1647031080000|2022-03-11 20:38:00|97453.1|97403.1|97456.6|97406.6|97471.5|97408.9|97449.7|97392.1|34
1647031090000|2022-03-11 20:38:10|97455.4|97405.4|97457.3|97407.3|97460.4|97410.4|97455.4|97405.4|23
1647031100000|2022-03-11 20:38:20|97457.5|97407.5|97454.5|97404.5|97472.4|97409.6|97452.5|97395.2|26
1647031110000|2022-03-11 20:38:30|97455|97405|97449.9|97399.9|97470.5|97406.5|97449.9|97397.6|24
1647031120000|2022-03-11 20:38:40|97465.6|97388.2|97494.8|97380.4|97504.3|97388.3|97465.6|97375.3|45
1647031130000|2022-03-11 20:38:50|97493.8|97378.3|97452.7|97353.6|97493.9|97382.1|97451|97353.6|51
1647031140000|2022-03-11 20:39:00|97461.9|97350.8|97448.7|97350.8|97485|97372.5|97448|97350.8|65
1647031150000|2022-03-11 20:39:10|97445.2|97359.7|97486.1|97370.1|97491.2|97375.2|97440.4|97352.2|63
1647031160000|2022-03-11 20:39:20|97483.4|97369.1|97466.3|97364.1|97483.4|97371.5|97459.6|97356.2|66
1647031170000|2022-03-11 20:39:30|97467.3|97363|97414.4|97310.4|97468.4|97363.7|97404.9|97294.4|43
1647031180000|2022-03-11 20:39:40|97414.9|97309.3|97380.6|97264.6|97414.9|97318.9|97359.4|97243.4|60
1647031190000|2022-03-11 20:39:50|97380.3|97264.3|97362.6|97246.6|97383.5|97267.5|97361.1|97245.1|45
1647031200000|2022-03-11 20:40:00|97364.2|97248.2|97373|97257|97377.3|97261.3|97361.8|97245.8|48
1647031210000|2022-03-11 20:40:10|97373.8|97257.8|97385.1|97269.1|97385.4|97269.4|97370.3|97254.3|47
1647031220000|2022-03-11 20:40:20|97390|97274|97388.2|97272.2|97397.4|97281.4|97384.5|97268.5|65
1647031230000|2022-03-11 20:40:30|97386.2|97270.2|97385.2|97269.2|97391.4|97275.4|97376.5|97260.5|79
1647031240000|2022-03-11 20:40:40|97382.4|97266.4|97388.7|97272.7|97391.6|97275.6|97378.8|97262.8|79
1647031250000|2022-03-11 20:40:50|97384.1|97268.1|97389.2|97273.2|97395.9|97279.9|97380.1|97264.1|78
1647031260000|2022-03-11 20:41:00|97384.9|97268.9|97385.3|97269.3|97394|97278|97378.1|97262.1|76
1647031270000|2022-03-11 20:41:10|97384.6|97268.6|97380.8|97264.8|97391.2|97275.2|97376.1|97260.1|78
1647031280000|2022-03-11 20:41:20|97379.4|97263.4|97384.2|97268.2|97387.4|97271.4|97373.6|97257.6|46
1647031290000|2022-03-11 20:41:30|97383.5|97267.5|97388.3|97282|97393.5|97282.3|97382.6|97266.6|59
1647031300000|2022-03-11 20:41:40|97388.2|97281.4|97402.2|97293.7|97405.7|97296.9|97383.9|97279.4|60
1647031310000|2022-03-11 20:41:50|97405.6|97290|97400|97291.2|97405.6|97300.2|97398.3|97286.4|49
1647031320000|2022-03-11 20:42:00|97401|97290.2|97402.2|97288.8|97404.3|97294.9|97399.2|97287.7|38
1647031330000|2022-03-11 20:42:10|97402.8|97288.2|97395.4|97286.5|97402.8|97294.2|97391.6|97280.9|48
1647031340000|2022-03-11 20:42:20|97396.3|97285|97398.5|97286|97399.6|97291.6|97392.7|97283.4|37
1647031350000|2022-03-11 20:42:30|97395.7|97289.3|97398|97288.9|97398.7|97290.4|97393.5|97284.8|33
1647031360000|2022-03-11 20:42:40|97397.4|97290.7|97399.9|97292.9|97406|97296.6|97397.4|97285.2|31
1647031370000|2022-03-11 20:42:50|97400.5|97291|97403.8|97288|97404.7|97292.1|97397.6|97286|33
1647031380000|2022-03-11 20:43:00|97403.5|97288.1|97388.1|97289.8|97404|97293.4|97387.7|97280.7|55
1647031390000|2022-03-11 20:43:10|97389.9|97286.9|97395.1|97283.5|97395.5|97288.2|97387.4|97283.5|55
1647031400000|2022-03-11 20:43:20|97395|97282.7|97392.8|97285.4|97398|97285.4|97392.8|97281|22
1647031410000|2022-03-11 20:43:30|97392.6|97285.2|97402.5|97286.5|97404|97290.9|97389.4|97279.5|25
1647031420000|2022-03-11 20:43:40|97402.1|97286.1|97400.9|97284.9|97402.2|97291.2|97395.9|97279.9|38
1647031430000|2022-03-11 20:43:50|97400.4|97285.4|97394.1|97278.1|97400.4|97287.9|97392.8|97276.8|56
1647031440000|2022-03-11 20:44:00|97393.3|97277.3|97392.7|97276.7|97395.2|97279.2|97392.4|97276.4|29
1647031450000|2022-03-11 20:44:10|97392.6|97276.6|97392|97276|97393|97277|97391.5|97275.5|22
1647031460000|2022-03-11 20:44:20|97392.5|97276.5|97394|97278|97403.6|97287.6|97389.2|97273.2|39
1647031470000|2022-03-11 20:44:30|97394.3|97278.3|97396.3|97280.3|97397.9|97285.3|97389.5|97273.8|38
1647031480000|2022-03-11 20:44:40|97396.5|97280.5|97396.7|97280.7|97397.5|97281.5|97393.4|97277.4|37
1647031490000|2022-03-11 20:44:50|97396.4|97280.4|97397.9|97281.9|97399.8|97289.5|97396.4|97280.4|23
1647031500000|2022-03-11 20:45:00|97398.3|97282.3|97400.8|97284.8|97406|97295.2|97398.2|97282.2|45
1647031510000|2022-03-11 20:45:10|97401.5|97285.5|97405.9|97289.9|97406|97290.9|97399.3|97284.8|48
1647031520000|2022-03-11 20:45:20|97407.9|97291.9|97419.9|97303.9|97423.8|97311.6|97405.3|97289.3|53
1647031530000|2022-03-11 20:45:30|97421.1|97305.1|97426.6|97310.6|97427.2|97311.2|97416.6|97300.6|53
1647031540000|2022-03-11 20:45:40|97425.8|97309.8|97429.8|97313.8|97430.2|97314.2|97424.4|97309.2|54
1647031550000|2022-03-11 20:45:50|97429.9|97313.9|97431.4|97315.4|97437.6|97321.6|97426.8|97310.8|45
1647031560000|2022-03-11 20:46:00|97431.1|97315.1|97431.3|97315.3|97434.8|97318.8|97429.6|97313.6|41
1647031570000|2022-03-11 20:46:10|97431.5|97315.5|97430.4|97314.4|97440.4|97324.4|97398.1|97296.3|51
1647031580000|2022-03-11 20:46:20|97430.7|97314.7|97443.4|97327.4|97443.6|97327.6|97430|97314|38
1647031590000|2022-03-11 20:46:30|97443.5|97327.5|97445.1|97329.1|97447.8|97331.8|97436.3|97320.3|51
1647031600000|2022-03-11 20:46:40|97444.6|97328.6|97430.5|97314.5|97444.6|97328.6|97429.5|97313.5|55
1647031610000|2022-03-11 20:46:50|97429.1|97313.1|97426.1|97310.1|97429.1|97313.1|97426.1|97310.1|51
1647031620000|2022-03-11 20:47:00|97425.8|97309.8|97422.7|97306.7|97428.6|97312.6|97422.7|97306.7|41
1647031630000|2022-03-11 20:47:10|97423|97307|97436.6|97320.8|97436.6|97322.3|97423|97307|50
1647031640000|2022-03-11 20:47:20|97432.3|97316.3|97428.2|97312.2|97433.2|97317.2|97427.4|97311.4|18
1647031650000|2022-03-11 20:47:30|97428.3|97312.3|97427.1|97311.1|97429.8|97313.8|97426.8|97310.8|31
1647031660000|2022-03-11 20:47:40|97427.6|97311.6|97421|97305|97427.7|97311.7|97419.5|97303.5|39
1647031670000|2022-03-11 20:47:50|97420.8|97304.8|97422.3|97306.3|97422.6|97306.6|97419|97303.7|22
1647031680000|2022-03-11 20:48:00|97422.4|97306.4|97426.3|97317.7|97433.3|97325.3|97414.5|97305.9|38
1647031690000|2022-03-11 20:48:10|97427.4|97319.4|97428.9|97320.3|97435.5|97334.8|97420.2|97315.3|57
1647031700000|2022-03-11 20:48:20|97429.5|97320.5|97429.4|97327.6|97431.4|97327.6|97427.9|97316.8|37
1647031710000|2022-03-11 20:48:30|97420.8|97329.2|97421.5|97324.9|97424.8|97331.1|97419.4|97314.8|45
1647031720000|2022-03-11 20:48:40|97422.1|97323.7|97427|97318.7|97427.4|97323.7|97422.1|97318.7|37
1647031730000|2022-03-11 20:48:50|97426.2|97320.9|97430.3|97324.9|97432.3|97329.3|97425.5|97313|24
1647031740000|2022-03-11 20:49:00|97430.1|97327.4|97437.6|97321.6|97437.6|97327.9|97429.3|97315|41
1647031750000|2022-03-11 20:49:10|97436.7|97320.7|97445|97329|97457.1|97341.1|97424.3|97308.3|58
1647031760000|2022-03-11 20:49:20|97443.2|97327.2|97442.3|97326.3|97444.3|97328.3|97438.7|97322.7|28
1647031770000|2022-03-11 20:49:30|97442.4|97326.4|97449.6|97333.6|97451.6|97335.6|97442.4|97326.4|27
1647031780000|2022-03-11 20:49:40|97446.2|97330.2|97443.5|97327.5|97446.2|97330.2|97443.5|97327.5|35
1647031790000|2022-03-11 20:49:50|97443.4|97327.4|97416.5|97300.5|97443.7|97327.7|97416.3|97300.3|43
1647031800000|2022-03-11 20:50:00|97415.8|97299.8|97413.3|97297.8|97424.7|97308.7|97404|97295.7|62
1647031810000|2022-03-11 20:50:10|97412.2|97296.4|97410.1|97302.5|97422.2|97307.5|97404.8|97295.1|65
1647031820000|2022-03-11 20:50:20|97409.4|97304.1|97408.7|97296.2|97410.3|97304.5|97394|97293.7|60
1647031830000|2022-03-11 20:50:30|97406.4|97297.5|97454.5|97338.5|97461.9|97345.9|97360.7|97244.7|66
1647031840000|2022-03-11 20:50:40|97453.1|97337.1|97441.3|97325.3|97457.8|97341.8|97441.3|97325.3|65
1647031850000|2022-03-11 20:50:50|97441.1|97325.1|97418.3|97302.3|97446.9|97330.9|97416.6|97300.6|67
1647031860000|2022-03-11 20:51:00|97418.6|97302.6|97370.2|97254.2|97420|97304|97369|97253|71
1647031870000|2022-03-11 20:51:10|97370.1|97254.1|97363.6|97247.6|97384.3|97268.3|97361.5|97245.5|67
1647031880000|2022-03-11 20:51:20|97360|97244|97365.4|97249.4|97371.4|97255.4|97355.8|97239.8|77
1647031890000|2022-03-11 20:51:30|97361.7|97245.7|97358.3|97242.3|97362.9|97246.9|97354.9|97238.9|45
1647031900000|2022-03-11 20:51:40|97357.9|97241.9|97354.7|97238.7|97358.7|97242.7|97352.8|97236.8|39
1647031910000|2022-03-11 20:51:50|97354.1|97238.1|97355.5|97239.5|97356.5|97240.5|97351.4|97235.4|41
1647031920000|2022-03-11 20:52:00|97356.2|97240.2|97359.3|97243.3|97359.3|97243.3|97353.5|97237.5|44
1647031930000|2022-03-11 20:52:10|97358.9|97242.9|97353|97237|97370.9|97254.9|97350.8|97234.8|59
1647031940000|2022-03-11 20:52:20|97356.6|97240.6|97360.5|97244.5|97370|97254|97353.5|97237.5|43
1647031950000|2022-03-11 20:52:30|97360.6|97244.6|97355|97239|97360.6|97244.6|97350.9|97234.9|62
1647031960000|2022-03-11 20:52:40|97354.5|97238.5|97354.6|97238.6|97355.6|97239.6|97352.7|97236.7|46
1647031970000|2022-03-11 20:52:50|97353.5|97237.5|97371.6|97255.6|97375.5|97259.5|97351.5|97235.5|52
1647031980000|2022-03-11 20:53:00|97370.2|97254.2|97454.6|97338.6|97461.2|97345.2|97349|97233|58
1647031990000|2022-03-11 20:53:10|97455|97339|97456.7|97340.7|97456.8|97340.8|97446.3|97330.3|45
1647032000000|2022-03-11 20:53:20|97455|97339|97436.6|97320.6|97455.1|97339.1|97433.9|97317.9|50
1647032010000|2022-03-11 20:53:30|97435.9|97319.9|97432.4|97316.4|97442|97326|97430.5|97314.5|45
1647032020000|2022-03-11 20:53:40|97432.1|97316.1|97437.9|97321.9|97439.8|97323.8|97427.7|97311.7|41
1647032030000|2022-03-11 20:53:50|97437.8|97321.8|97441.7|97325.7|97441.7|97325.7|97427.7|97311.7|59
1647032040000|2022-03-11 20:54:00|97441.9|97325.9|97446.6|97330.6|97448.1|97332.1|97440.8|97324.8|44
1647032050000|2022-03-11 20:54:10|97446.1|97330.1|97447.3|97331.3|97449.9|97333.9|97438.3|97322.3|51
1647032060000|2022-03-11 20:54:20|97447.1|97331.1|97443.8|97327.8|97447.1|97331.1|97438.6|97322.6|43
1647032070000|2022-03-11 20:54:30|97443.7|97327.7|97443.2|97327.2|97445|97329|97438.3|97322.3|47
1647032080000|2022-03-11 20:54:40|97442.2|97326.2|97446.9|97330.9|97448|97332|97442.2|97326.2|42
1647032090000|2022-03-11 20:54:50|97447|97331|97443.1|97327.1|97447|97331|97442.2|97326.2|36
1647032100000|2022-03-11 20:55:00|97442.4|97326.4|97427.4|97311.4|97444.3|97328.3|97420.9|97304.9|74
1647032110000|2022-03-11 20:55:10|97425.7|97309.7|97427.8|97311.8|97438.2|97322.2|97425.7|97309.7|63
1647032120000|2022-03-11 20:55:20|97426.7|97310.7|97429.3|97313.3|97430.7|97314.7|97420.8|97304.8|67
1647032130000|2022-03-11 20:55:30|97429.7|97313.7|97425.5|97309.5|97430.6|97314.6|97422|97306|44
1647032140000|2022-03-11 20:55:40|97423.4|97307.4|97418|97302|97424.5|97308.5|97409.4|97293.4|53
1647032150000|2022-03-11 20:55:50|97417.2|97301.2|97418.4|97302.4|97421.7|97305.7|97415.1|97299.1|58
1647032160000|2022-03-11 20:56:00|97418.2|97302.2|97413.9|97297.9|97421.9|97305.9|97413.9|97297.9|57
1647032170000|2022-03-11 20:56:10|97414.8|97298.8|97412.4|97296.4|97420.6|97304.6|97411.7|97295.7|57
1647032180000|2022-03-11 20:56:20|97415.2|97299.2|97410.4|97294.4|97419.8|97303.8|97406.2|97290.2|78
1647032190000|2022-03-11 20:56:30|97408.9|97292.9|97407.8|97291.8|97416.6|97300.6|97405.5|97289.5|77
1647032200000|2022-03-11 20:56:40|97406.1|97290.1|97394|97278|97406.1|97290.1|97392|97276|77
1647032210000|2022-03-11 20:56:50|97392.4|97276.4|97398.5|97282.5|97399.8|97283.8|97390.2|97274.2|76
1647032220000|2022-03-11 20:57:00|97398.9|97282.9|97407.5|97291.5|97410.1|97294.1|97396.8|97280.8|56
1647032230000|2022-03-11 20:57:10|97405.6|97289.6|97414.2|97298.2|97414.2|97298.2|97405.5|97289.5|46
1647032240000|2022-03-11 20:57:20|97413.8|97297.8|97414.9|97298.9|97415.1|97299.1|97411.9|97295.9|29
1647032250000|2022-03-11 20:57:30|97414.6|97298.6|97409.2|97308.1|97417.6|97310.5|97403.7|97294.8|75
1647032260000|2022-03-11 20:57:40|97405|97310|97407|97310|97415|97313|97401.7|97305.2|65
1647032270000|2022-03-11 20:57:50|97407.2|97310.2|97414.3|97304.8|97421.6|97310.2|97399.4|97302.9|65
1647032280000|2022-03-11 20:58:00|97409.2|97305.2|97400.9|97312.8|97417|97315.8|97393.8|97304.2|61
1647032290000|2022-03-11 20:58:10|97397.6|97313.1|97408.8|97321.1|97420.8|97328.7|97392.7|97312.1|74
1647032300000|2022-03-11 20:58:20|97400.3|97321.4|97400.4|97323|97408.5|97323.9|97393|97315.1|75
1647032310000|2022-03-11 20:58:30|97400.2|97321.8|97408.7|97316.2|97413.5|97323|97393.1|97311.3|75
1647032320000|2022-03-11 20:58:40|97404.7|97317.7|97401.3|97315.3|97408.8|97321.3|97398.2|97313.9|65
1647032330000|2022-03-11 20:58:50|97402.6|97314.2|97402.6|97318.1|97407.7|97318.1|97397.2|97314.2|50
1647032340000|2022-03-11 20:59:00|97403.1|97316.4|97407.2|97321.5|97408.9|97325.6|97395.5|97312.5|76
1647032350000|2022-03-11 20:59:10|97406.4|97321.1|97406.1|97331.3|97414.9|97332.1|97404.9|97317.3|78
1647032360000|2022-03-11 20:59:20|97406|97331.6|97415|97339.1|97421|97345.9|97395.9|97329.7|69
1647032370000|2022-03-11 20:59:30|97417.7|97338.8|97417.1|97339|97425|97341.8|97413.5|97334.4|54
1647032380000|2022-03-11 20:59:40|97417.6|97339.7|97392.8|97342.8|97417.6|97342.8|97387.8|97330.8|55
1647032390000|2022-03-11 20:59:50|97392.9|97342.9|97393.5|97343.5|97393.9|97343.9|97389.2|97339.2|43
1647032400000|2022-03-11 21:00:00|97392.2|97342.2|97396.7|97346.7|97397.1|97347.1|97392.2|97342.2|44
1647032410000|2022-03-11 21:00:10|97396.9|97346.9|97392.8|97277.5|97407.8|97347.6|97385.8|97276.8|40
1647032420000|2022-03-11 21:00:20|97388.6|97278.8|97388.2|97282|97392.3|97288.3|97379.2|97273.2|55
1647032430000|2022-03-11 21:00:30|97387.1|97282.9|97375.6|97282.5|97390.3|97285.7|97374.8|97278.5|51
1647032440000|2022-03-11 21:00:40|97372|97285.1|97369.4|97288.4|97376.4|97288.4|97363.9|97278.7|53
1647032450000|2022-03-11 21:00:50|97369|97288.6|97364.4|97281.7|97371.1|97289.1|97364.1|97279.2|50
1647032460000|2022-03-11 21:01:00|97364.7|97281.3|97346.6|97296.6|97368.2|97296.6|97346.6|97279.1|53
1647032470000|2022-03-11 21:01:10|97358.5|97281.9|97356.3|97283|97360.5|97284.4|97355.2|97277.2|36
1647032480000|2022-03-11 21:01:20|97356.5|97285.7|97356.8|97284.2|97359.2|97297|97346.3|97280.8|44
1647032490000|2022-03-11 21:01:30|97358.3|97282.8|97358.9|97285.5|97359.9|97285.5|97354.2|97279.6|44
1647032500000|2022-03-11 21:01:40|97358.4|97286.2|97361.2|97286.1|97362.8|97297.8|97346.5|97284.9|34
1647032510000|2022-03-11 21:01:50|97362.8|97285.8|97372.1|97289.8|97376.2|97306.5|97356.5|97283.5|47
1647032520000|2022-03-11 21:02:00|97370.6|97292.6|97389|97315.5|97397.5|97328.9|97357.6|97289.5|65
1647032530000|2022-03-11 21:02:10|97390.1|97314.3|97393.3|97313|97399.9|97326.3|97375.1|97305.3|47
1647032540000|2022-03-11 21:02:20|97395|97311.7|97388.9|97313.7|97395.6|97314.7|97388.3|97310.7|43
1647032550000|2022-03-11 21:02:30|97389.8|97312.4|97373.3|97323.3|97391.1|97324.1|97373|97306.1|28
1647032560000|2022-03-11 21:02:40|97373|97323|97372.3|97322.3|97373.5|97323.5|97370.3|97320.3|23
1647032570000|2022-03-11 21:02:50|97372.5|97322.5|97371.3|97321.3|97372.7|97322.7|97368.1|97318.1|23
1647032580000|2022-03-11 21:03:00|97370.9|97320.9|97367.4|97317.4|97370.9|97320.9|97367.4|97317.4|30
1647032590000|2022-03-11 21:03:10|97367.5|97317.5|97364.5|97314.5|97367.9|97317.9|97363.7|97313.7|22
1647032600000|2022-03-11 21:03:20|97363.6|97313.6|97365.9|97315.9|97366.2|97316.2|97363.6|97313.6|17
1647032610000|2022-03-11 21:03:30|97367.2|97317.2|97365.1|97315.1|97369.6|97319.6|97365.1|97315.1|16
1647032620000|2022-03-11 21:03:40|97366.3|97316.3|97365.7|97315.7|97369.8|97319.8|97362.5|97312.5|33
1647032630000|2022-03-11 21:03:50|97365.4|97315.4|97366.2|97316.2|97367.8|97317.8|97365.3|97315.3|17
1647032640000|2022-03-11 21:04:00|97366.1|97316.1|97361.5|97311.5|97367.6|97317.6|97358.3|97308.3|29
1647032650000|2022-03-11 21:04:10|97360.3|97310.3|97358.2|97308.2|97364.3|97314.3|97355|97305|26
1647032660000|2022-03-11 21:04:20|97356.8|97306.8|97364|97314|97364|97314|97353.8|97303.8|32
1647032670000|2022-03-11 21:04:30|97363.9|97313.9|97379|97329|97379|97329|97361.7|97311.7|27
1647032680000|2022-03-11 21:04:40|97379.1|97329.1|97368.9|97318.9|97381.4|97331.4|97367.6|97317.6|49
1647032690000|2022-03-11 21:04:50|97368.1|97318.1|97363.8|97313.8|97371.9|97321.9|97354.3|97304.3|50
1647032700000|2022-03-11 21:05:00|97359.6|97309.6|97364.2|97314.2|97370.9|97320.9|97355.6|97305.6|36
1647032710000|2022-03-11 21:05:10|97364.1|97314.1|97354|97304|97364.4|97314.4|97354|97304|13
1647032720000|2022-03-11 21:05:20|97356.1|97306.1|97370.1|97320.1|97370.2|97320.2|97354.9|97304.9|19
1647032730000|2022-03-11 21:05:30|97370.3|97320.3|97386.9|97336.9|97386.9|97336.9|97362|97312|34
1647032740000|2022-03-11 21:05:40|97386.5|97336.5|97390.3|97340.3|97390.6|97340.6|97377.4|97327.4|39
1647032750000|2022-03-11 21:05:50|97389.1|97339.1|97382.8|97332.8|97391.8|97341.8|97381.4|97331.4|38
1647032760000|2022-03-11 21:06:00|97383|97333|97374.1|97324.1|97383|97333|97373.9|97323.9|26
1647032770000|2022-03-11 21:06:10|97373.6|97323.6|97384.2|97334.2|97384.2|97334.2|97371.6|97321.6|23
1647032780000|2022-03-11 21:06:20|97383.7|97333.7|97378.8|97328.8|97387.2|97337.2|97374.7|97324.7|42
1647032790000|2022-03-11 21:06:30|97375.6|97325.6|97369|97319|97378|97328|97363.4|97313.4|44
1647032800000|2022-03-11 21:06:40|97367|97317|97362.5|97312.5|97373.9|97323.9|97359.9|97309.9|22
1647032810000|2022-03-11 21:06:50|97362.8|97312.8|97360.2|97310.2|97363.6|97313.6|97360.2|97310.2|15
1647032820000|2022-03-11 21:07:00|97361.5|97311.5|97371.9|97321.9|97374.1|97324.1|97361.1|97311.1|19
1647032830000|2022-03-11 21:07:10|97367|97317|97375.3|97325.3|97375.3|97325.3|97362.3|97312.3|16
1647032840000|2022-03-11 21:07:20|97370.3|97320.3|97365.1|97315.1|97373.6|97323.6|97365.1|97315.1|13
1647032850000|2022-03-11 21:07:30|97366|97316|97364|97314|97366|97316|97363.2|97313.2|13
1647032860000|2022-03-11 21:07:40|97363.9|97313.9|97377.6|97327.6|97377.6|97327.6|97363.9|97313.9|22
1647032870000|2022-03-11 21:07:50|97377.5|97327.5|97369.4|97319.4|97377.6|97327.6|97369.4|97319.4|13
1647032880000|2022-03-11 21:08:00|97369.6|97319.6|97375|97325|97375|97325|97366.8|97316.8|10
1647032890000|2022-03-11 21:08:10|97374.8|97324.8|97374.6|97324.6|97374.8|97324.8|97373.4|97323.4|4
1647032900000|2022-03-11 21:08:20|97373.4|97323.4|97374.4|97324.4|97374.4|97324.4|97369|97319|8
1647032910000|2022-03-11 21:08:30|97374.1|97324.1|97370.8|97320.8|97374.6|97324.6|97370.4|97320.4|5
1647032920000|2022-03-11 21:08:40|97370.4|97320.4|97366.4|97316.4|97371.2|97321.2|97365.8|97315.8|8
1647032930000|2022-03-11 21:08:50|97366.9|97316.9|97373|97323|97374.7|97324.7|97366.4|97316.4|15
1647032940000|2022-03-11 21:09:00|97373.6|97323.6|97360.4|97310.4|97373.6|97323.6|97353.6|97303.6|41
1647032950000|2022-03-11 21:09:10|97371.5|97321.5|97363.3|97313.3|97371.9|97321.9|97361.2|97311.2|31
1647032960000|2022-03-11 21:09:20|97363.2|97313.2|97358.9|97308.9|97363.2|97313.2|97358.8|97308.8|20
1647032970000|2022-03-11 21:09:30|97358.8|97308.8|97367.6|97317.6|97375.7|97325.7|97358.8|97308.8|12
1647032980000|2022-03-11 21:09:40|97370.3|97320.3|97364.6|97314.6|97370.3|97320.3|97360.1|97310.1|21
1647032990000|2022-03-11 21:09:50|97364.7|97314.7|97368.7|97318.7|97368.9|97318.9|97362.2|97312.2|16
1647033000000|2022-03-11 21:10:00|97368.8|97318.8|97367.9|97317.9|97374.6|97324.6|97367|97317|29
1647033010000|2022-03-11 21:10:10|97367.6|97317.6|97365.5|97315.5|97368|97318|97365.5|97315.5|14
1647033020000|2022-03-11 21:10:20|97365.6|97315.6|97357.2|97307.2|97366.2|97316.2|97356.5|97306.5|27
1647033030000|2022-03-11 21:10:30|97357|97307|97357.7|97307.7|97363.8|97313.8|97349|97299|26
1647033040000|2022-03-11 21:10:40|97355|97305|97350.9|97300.9|97362.7|97312.7|97348.2|97298.2|42
1647033050000|2022-03-11 21:10:50|97349.9|97299.9|97359.7|97309.7|97368.3|97318.3|97349.1|97299.1|26
1647033060000|2022-03-11 21:11:00|97363.1|97313.1|97352.8|97302.8|97363.2|97313.2|97352.3|97302.3|17
1647033070000|2022-03-11 21:11:10|97352.6|97302.6|97353.9|97303.9|97355.2|97305.2|97350.3|97300.3|16
1647033080000|2022-03-11 21:11:20|97352.1|97302.1|97360.4|97310.4|97360.5|97310.5|97351.8|97301.8|27
1647033090000|2022-03-11 21:11:30|97360.5|97310.5|97366.9|97316.9|97372.2|97322.2|97354.6|97304.6|54
1647033100000|2022-03-11 21:11:40|97361.5|97311.5|97357.9|97307.9|97374.4|97324.4|97357.4|97307.4|42
1647033110000|2022-03-11 21:11:50|97358.2|97308.2|97358|97308|97382.6|97322.5|97358|97286.5|20
1647033120000|2022-03-11 21:12:00|97358.3|97308.3|97364.1|97314.1|97373.2|97323.2|97356.4|97306.4|23
1647033130000|2022-03-11 21:12:10|97363.3|97313.3|97359.6|97309.6|97382|97318.9|97359.5|97285.5|8
1647033140000|2022-03-11 21:12:20|97359.4|97309.4|97356.8|97306.8|97359.6|97309.6|97356.7|97306.7|25
1647033150000|2022-03-11 21:12:30|97357.1|97307.1|97364.8|97314.8|97372.6|97322.6|97355.9|97305.9|18
1647033160000|2022-03-11 21:12:40|97369|97319|97361.8|97311.8|97369.2|97319.2|97360.3|97310.3|16
1647033170000|2022-03-11 21:12:50|97360.7|97310.7|97378.5|97284.9|97378.7|97313.1|97356.9|97284.9|6
1647033180000|2022-03-11 21:13:00|97356.3|97306.3|97368.5|97318.5|97373.2|97323.2|97356.3|97306.3|27
1647033190000|2022-03-11 21:13:10|97368.4|97318.4|97359.3|97309.3|97393.9|97326.9|97358.3|97288.3|31
1647033200000|2022-03-11 21:13:20|97357.9|97307.9|97381.1|97282.6|97388.5|97309.5|97357.7|97279.6|24
1647033210000|2022-03-11 21:13:30|97379.2|97284.9|97375.9|97325.9|97388.9|97328.7|97369.8|97280.5|23
1647033220000|2022-03-11 21:13:40|97375.8|97325.8|97373.6|97323.6|97380.2|97330.2|97363.8|97313.8|29
1647033230000|2022-03-11 21:13:50|97373.8|97323.8|97375.8|97325.8|97378.1|97328.1|97368|97318|18
1647033240000|2022-03-11 21:14:00|97370.4|97320.4|97364.6|97314.6|97375.5|97325.5|97364.1|97314.1|36
1647033250000|2022-03-11 21:14:10|97364.9|97314.9|97382.6|97284.7|97383.1|97314.9|97364.7|97279.2|38
1647033260000|2022-03-11 21:14:20|97382.7|97284.5|97363.9|97313.9|97382.7|97318.6|97359.6|97278.5|43
1647033270000|2022-03-11 21:14:30|97364.1|97314.1|97369.6|97273.2|97384|97314.1|97349.7|97262.5|53
1647033280000|2022-03-11 21:14:40|97374.5|97271.7|97385.7|97289.8|97389.4|97336.6|97358.8|97267|60
1647033290000|2022-03-11 21:14:50|97385.8|97289.6|97366.4|97316.4|97385.8|97330.8|97362.3|97279.5|37
1647033300000|2022-03-11 21:15:00|97366.3|97316.3|97364.6|97314.6|97378.1|97328.1|97363.7|97313.7|20
1647033310000|2022-03-11 21:15:10|97364.5|97314.5|97364.3|97314.3|97391.5|97314.5|97364.3|97290|13
1647033320000|2022-03-11 21:15:20|97364.2|97314.2|97365.1|97315.1|97365.7|97315.7|97364.2|97314.2|11
1647033330000|2022-03-11 21:15:30|97365.3|97315.3|97370.2|97320.2|97386.8|97334.5|97365.3|97293.6|8
1647033340000|2022-03-11 21:15:40|97371.1|97321.1|97378.3|97328.3|97385.8|97335.8|97365|97315|29
1647033350000|2022-03-11 21:15:50|97378.5|97328.5|97378.6|97328.6|97380.8|97330.8|97370.6|97320.6|21
1647033360000|2022-03-11 21:16:00|97378.7|97328.7|97376.9|97326.9|97379.3|97329.3|97371.7|97321.7|29
1647033370000|2022-03-11 21:16:10|97369.8|97319.8|97381.1|97331.1|97382.8|97332.8|97367.9|97317.9|24
1647033380000|2022-03-11 21:16:20|97374.1|97324.1|97383.6|97333.6|97383.6|97333.6|97373.9|97323.9|14
1647033390000|2022-03-11 21:16:30|97383.5|97333.5|97380.9|97330.9|97383.5|97333.5|97375.1|97325.1|16
1647033400000|2022-03-11 21:16:40|97378.3|97328.3|97373.8|97323.8|97378.3|97328.3|97371.4|97321.4|10
1647033410000|2022-03-11 21:16:50|97372.1|97322.1|97379|97329|97379|97329|97372.1|97322.1|3
1647033420000|2022-03-11 21:17:00|97378.9|97328.9|97375.6|97325.6|97383|97333|97375.2|97325.2|7
1647033430000|2022-03-11 21:17:10|97375.2|97325.2|97377.5|97327.5|97383.9|97333.9|97374.6|97324.6|16
1647033440000|2022-03-11 21:17:20|97377|97327|97386.1|97336.1|97386.1|97336.1|97372.5|97322.5|8
1647033450000|2022-03-11 21:17:30|97386.2|97336.2|97388.7|97338.7|97388.7|97338.7|97377.1|97327.1|20
1647033460000|2022-03-11 21:17:40|97382.4|97332.4|97389|97339|97394.5|97339.8|97375.4|97300.9|18
1647033470000|2022-03-11 21:17:50|97381.9|97331.9|97379.4|97329.4|97383.4|97333.4|97378.4|97328.4|20
1647033480000|2022-03-11 21:18:00|97379.8|97329.8|97398.6|97304.7|97399.4|97329.8|97376.6|97304.7|15
1647033490000|2022-03-11 21:18:10|97398.3|97305.2|97403.1|97306.7|97403.1|97343.5|97383.9|97304.4|19
1647033500000|2022-03-11 21:18:20|97417.8|97301.8|97398.3|97348.3|97417.8|97355.1|97384.7|97296.1|10
1647033510000|2022-03-11 21:18:30|97421.3|97324.8|97402|97307.8|97422.9|97352.2|97402|97303.9|11
1647033520000|2022-03-11 21:18:40|97420|97304|97397.6|97347.6|97420|97355.3|97397.4|97303.9|13
1647033530000|2022-03-11 21:18:50|97397.5|97347.5|97389.2|97339.2|97400.8|97350.8|97388.8|97338.8|31
1647033540000|2022-03-11 21:19:00|97388.7|97338.7|97413.2|97319.9|97413.6|97355.4|97384.8|97312.9|28
1647033550000|2022-03-11 21:19:10|97391.1|97341.1|97413.6|97320.4|97430.4|97343.1|97391.1|97313.9|28
1647033560000|2022-03-11 21:19:20|97391.5|97341.5|97423|97311.7|97423|97341.5|97391.5|97311.7|4
1647033570000|2022-03-11 21:19:30|97431.6|97315.6|97402.7|97352.7|97431.6|97375|97392.5|97315.6|58
1647033580000|2022-03-11 21:19:40|97421.9|97371.9|97405.6|97355.6|97421.9|97371.9|97405.1|97355.1|32
1647033590000|2022-03-11 21:19:50|97405.2|97355.2|97419.2|97369.2|97421|97371|97405.2|97355.2|14
1647033600000|2022-03-11 21:20:00|97410.5|97360.5|97408.1|97358.1|97417.1|97367.1|97406.6|97356.6|27
1647033610000|2022-03-11 21:20:10|97408.2|97358.2|97447.9|97397.9|97453.4|97403.4|97408.2|97358.2|67
1647033620000|2022-03-11 21:20:20|97450.4|97400.4|97427.9|97324.5|97455.9|97400.4|97398|97324.5|74
1647033630000|2022-03-11 21:20:30|97428.9|97321.7|97441.9|97343.7|97454.6|97377.7|97404.3|97321.4|60
1647033640000|2022-03-11 21:20:40|97412.6|97362.6|97409.8|97359.8|97456.3|97365|97404|97316.2|29
1647033650000|2022-03-11 21:20:50|97404.7|97354.7|97424|97324.4|97424.2|97354.7|97404.7|97324.1|3
1647033660000|2022-03-11 21:21:00|97425.2|97323.1|97404|97354|97447.4|97365|97385.6|97300.7|71
1647033670000|2022-03-11 21:21:10|97404.6|97354.6|97419.7|97307.8|97423.2|97354.6|97393.8|97296.8|39
1647033680000|2022-03-11 21:21:20|97420.5|97306.7|97420.6|97310|97427.4|97319.4|97418|97302.6|32
1647033690000|2022-03-11 21:21:30|97422.2|97306.8|97418.8|97302.8|97422.3|97307.1|97418.8|97302.8|7
1647033700000|2022-03-11 21:21:40|97420.9|97304.9|97417.5|97312.6|97435.2|97336.8|97411.4|97295.4|14
1647033710000|2022-03-11 21:21:50|97415.7|97310.7|97417|97322.3|97422|97350.5|97400.2|97310.7|16
1647033720000|2022-03-11 21:22:00|97416.9|97322.2|97414.5|97308.6|97422.8|97322.6|97414.1|97305.3|23
1647033730000|2022-03-11 21:22:10|97414.8|97307.8|97413.2|97308.5|97416.4|97312|97413.1|97302.5|7
1647033740000|2022-03-11 21:22:20|97414.3|97305.5|97413.3|97315.5|97421.4|97326.8|97413.3|97305.5|5
1647033750000|2022-03-11 21:22:30|97413.7|97314.2|97398.3|97348.3|97423.3|97348.3|97398.1|97300.1|22
1647033760000|2022-03-11 21:22:40|97397.7|97347.7|97414.1|97314|97423.6|97347.7|97397.7|97303.8|26
1647033770000|2022-03-11 21:22:50|97412.9|97313.6|97416.5|97300.5|97417.2|97313.6|97412.9|97299.8|14
1647033780000|2022-03-11 21:23:00|97416.9|97300.9|97405|97355|97416.9|97355|97402.6|97300.4|13
1647033790000|2022-03-11 21:23:10|97406.2|97356.2|97399.5|97349.5|97433.2|97373.2|97398.6|97317.2|54
1647033800000|2022-03-11 21:23:20|97425.8|97327.1|97415|97318|97434.2|97358|97387.2|97303.5|42
1647033810000|2022-03-11 21:23:30|97412.8|97306.2|97391.6|97341.6|97419|97357.4|97387|97303|17
1647033820000|2022-03-11 21:23:40|97390.9|97340.9|97411.7|97310.2|97415.2|97340.9|97390.9|97307.4|13
1647033830000|2022-03-11 21:23:50|97413.6|97308.7|97404.9|97354.9|97415.1|97354.9|97387.2|97308.7|11
1647033840000|2022-03-11 21:24:00|97405|97355|97395.9|97345.9|97405|97355|97395.2|97345.2|7
1647033850000|2022-03-11 21:24:10|97394.7|97344.7|97384.4|97334.4|97395.6|97345.6|97384.4|97334.4|3
1647033860000|2022-03-11 21:24:20|97408.8|97358.8|97393.9|97343.9|97408.8|97358.8|97389.9|97339.9|10
1647033870000|2022-03-11 21:24:30|97391.5|97341.5|97398.7|97348.7|97398.7|97348.7|97391.3|97341.3|4
1647033880000|2022-03-11 21:24:40|97391.3|97341.3|97396.2|97346.2|97448.9|97359|97391.3|97321.2|42
1647033890000|2022-03-11 21:24:50|97392.5|97342.5|97431.3|97331.9|97437.9|97371.5|97389.7|97321.1|76
1647033900000|2022-03-11 21:25:00|97429.3|97365.3|97431.2|97325.5|97439|97368.7|97407.3|97324|43
1647033910000|2022-03-11 21:25:10|97441.9|97325.9|97427.8|97330.1|97441.9|97364.8|97407.3|97325.2|21
1647033920000|2022-03-11 21:25:20|97422.8|97327.1|97425.7|97326.6|97436.7|97329.3|97422.7|97325.7|13
1647033930000|2022-03-11 21:25:30|97423.8|97325.3|97433.2|97333.5|97436.9|97365.6|97413.7|97324.2|12
1647033940000|2022-03-11 21:25:40|97434.7|97328.2|97427.7|97325.2|97434.7|97329.2|97426.7|97325.2|8
1647033950000|2022-03-11 21:25:50|97427.8|97325.3|97431.4|97333.9|97440.4|97346.2|97427.8|97324|26
1647033960000|2022-03-11 21:26:00|97429.2|97333.8|97387.5|97337.5|97432.9|97361.3|97387.5|97324.9|22
1647033970000|2022-03-11 21:26:10|97390.6|97340.6|97427.4|97324.4|97446.7|97369.5|97390.6|97315.8|64
1647033980000|2022-03-11 21:26:20|97427.2|97324.3|97426.3|97324.7|97439.8|97353.2|97396.4|97313.1|43
1647033990000|2022-03-11 21:26:30|97427.9|97319.1|97423.9|97319.3|97434.3|97320.8|97418.6|97318.3|14
1647034000000|2022-03-11 21:26:40|97435.7|97321.8|97402.6|97352.6|97435.7|97352.6|97402.6|97318.5|18
1647034010000|2022-03-11 21:26:50|97402.9|97352.9|97429.6|97326.8|97432.2|97352.9|97402.9|97326.8|3
1647034020000|2022-03-11 21:27:00|97435.4|97321.9|97402.7|97352.7|97440.1|97352.8|97402.7|97321.5|8
1647034030000|2022-03-11 21:27:10|97402.2|97352.2|97397|97347|97402.2|97352.2|97396.1|97346.1|4
1647034040000|2022-03-11 21:27:20|97421.3|97325.3|97413.6|97319.3|97421.3|97339.9|97389.9|97319.3|8
1647034050000|2022-03-11 21:27:30|97389.9|97339.9|97407.2|97357.2|97422.3|97357.2|97389.9|97318.4|17
1647034060000|2022-03-11 21:27:40|97407.1|97357.1|97408.8|97358.8|97427|97360.9|97403.1|97329.9|11
1647034070000|2022-03-11 21:27:50|97403.7|97353.7|97422.6|97329.3|97427|97354.7|97398.2|97327.1|11
1647034080000|2022-03-11 21:28:00|97422.5|97329.2|97403.3|97353.3|97422.6|97353.3|97390.3|97325.1|17
1647034090000|2022-03-11 21:28:10|97397|97347|97397.8|97347.8|97426.4|97347.8|97396.2|97331.7|6
1647034100000|2022-03-11 21:28:20|97404.1|97354.1|97401.8|97351.8|97426.9|97355.9|97401.1|97323.6|31
1647034110000|2022-03-11 21:28:30|97402|97352|97423|97327.3|97435.2|97357.3|97397.6|97321.1|39
1647034120000|2022-03-11 21:28:40|97423.5|97325.8|97422.2|97327.9|97441.8|97329.9|97421.4|97325.8|21
1647034130000|2022-03-11 21:28:50|97428.1|97327.7|97397.9|97347.9|97431.4|97359.7|97397.9|97324.6|28
1647034140000|2022-03-11 21:29:00|97397.6|97347.6|97401.8|97351.8|97429.4|97356|97391.7|97323.2|59
1647034150000|2022-03-11 21:29:10|97425.6|97325.5|97411|97361|97427.3|97361|97396.3|97324.9|61
1647034160000|2022-03-11 21:29:20|97407.6|97357.6|97429|97336|97429|97357.6|97394.3|97322.1|48
1647034170000|2022-03-11 21:29:30|97426|97332.3|97401.6|97351.6|97433.9|97353.7|97396.3|97324.7|47
1647034180000|2022-03-11 21:29:40|97401.9|97351.9|97439.5|97323.5|97439.5|97353.3|97401.6|97320|54
1647034190000|2022-03-11 21:29:50|97439.8|97324.3|97430.9|97319.2|97450.2|97364.6|97405.4|97319.2|47
1647034200000|2022-03-11 21:30:00|97405.2|97355.2|97400.4|97350.4|97413.8|97363.8|97400.4|97350.4|27
1647034210000|2022-03-11 21:30:10|97414.4|97364.4|97419.9|97369.9|97506.6|97390.6|97409.3|97359.3|25
1647034220000|2022-03-11 21:30:20|97415.3|97365.3|97413.2|97363.2|97433.2|97383.2|97413.2|97363.2|15
1647034230000|2022-03-11 21:30:30|97430.8|97380.8|97425.5|97375.5|97430.8|97380.8|97412.2|97362.2|19
1647034240000|2022-03-11 21:30:40|97420.8|97370.8|97434|97384|97434|97384|97419.3|97369.3|25
1647034250000|2022-03-11 21:30:50|97429|97379|97417.7|97367.7|97429|97379|97416.2|97366.2|8
1647034260000|2022-03-11 21:31:00|97426.5|97376.5|97417.9|97367.9|97435.2|97385.2|97414.7|97330.2|20
1647034270000|2022-03-11 21:31:10|97422.5|97372.5|97421.6|97371.6|97426.3|97376.3|97409.3|97359.3|24
1647034280000|2022-03-11 21:31:20|97422.8|97372.8|97420.5|97370.5|97436.4|97386.4|97403.6|97353.6|35
1647034290000|2022-03-11 21:31:30|97421|97371|97425|97375|97434.1|97384.1|97403.9|97353.9|37
1647034300000|2022-03-11 21:31:40|97424.5|97374.5|97425.5|97375.5|97438.7|97388.7|97417|97367|27
1647034310000|2022-03-11 21:31:50|97425.4|97375.4|97418|97368|97425.5|97375.5|97418|97368|4
1647034320000|2022-03-11 21:32:00|97428.4|97378.4|97418|97368|97428.4|97378.4|97418|97368|4
1647034330000|2022-03-11 21:32:10|97427.3|97377.3|97435.8|97385.8|97435.8|97385.8|97418.3|97368.3|9
1647034340000|2022-03-11 21:32:20|97435.6|97385.6|97419.2|97369.2|97435.6|97385.6|97418.6|97368.6|34
1647034350000|2022-03-11 21:32:30|97416|97366|97420.1|97370.1|97427.9|97377.9|97416|97366|8
1647034360000|2022-03-11 21:32:40|97422.5|97372.5|97415.6|97365.6|97422.8|97372.8|97415|97365|31
1647034370000|2022-03-11 21:32:50|97416.5|97366.5|97416|97366|97420.7|97370.7|97414.6|97364.6|6
1647034380000|2022-03-11 21:33:00|97415.7|97365.7|97458.7|97408.7|97481.7|97431.7|97412.8|97362.8|53
1647034390000|2022-03-11 21:33:10|97459.2|97409.2|97454.8|97404.8|97460|97410|97438.8|97388.8|61
1647034400000|2022-03-11 21:33:20|97448.1|97398.1|97453.7|97403.7|97460.6|97410.6|97444|97394|33
1647034410000|2022-03-11 21:33:30|97453.3|97403.3|97462.6|97412.6|97471.9|97421.9|97447.7|97397.7|27
1647034420000|2022-03-11 21:33:40|97468.9|97418.9|97566.7|97450.7|97572.2|97456.2|97467.9|97373.2|49
1647034430000|2022-03-11 21:33:50|97567|97451|97562.2|97446.2|97567|97451|97483|97383.4|39
1647034440000|2022-03-11 21:34:00|97562|97446|97534.8|97437.7|97586.2|97470.2|97477.3|97427.3|13
1647034450000|2022-03-11 21:34:10|97510.1|97394.1|97503.6|97407.5|97510.1|97446.5|97479.9|97394.1|30
1647034460000|2022-03-11 21:34:20|97494.6|97392.1|97573.5|97457.5|97613.4|97497.4|97490.4|97392.1|47
1647034470000|2022-03-11 21:34:30|97589.2|97473.2|97549.8|97442.3|97589.2|97473.2|97495.4|97423.9|44
1647034480000|2022-03-11 21:34:40|97558.7|97445.7|97566.6|97450.6|97567|97451|97538.1|97427.3|39
1647034490000|2022-03-11 21:34:50|97566.1|97450.1|97519.3|97469.3|97591.5|97475.5|97497.2|97440.1|26
1647034500000|2022-03-11 21:35:00|97519.4|97469.4|97516.8|97466.8|97564.4|97500.7|97497|97426.5|55
1647034510000|2022-03-11 21:35:10|97519.9|97469.9|97506.1|97456.1|97520.9|97470.9|97506.1|97456.1|44
1647034520000|2022-03-11 21:35:20|97514.9|97464.9|97513.4|97463.4|97518.9|97468.9|97503|97453|26
1647034530000|2022-03-11 21:35:30|97514.8|97464.8|97515|97465|97518.9|97468.9|97510.4|97460.4|45
1647034540000|2022-03-11 21:35:40|97517.4|97467.4|97498.4|97448.4|97520.5|97467.4|97498.2|97417.4|49
1647034550000|2022-03-11 21:35:50|97522.4|97421.9|97558.9|97444|97599.2|97483.2|97487.5|97421.9|38
1647034560000|2022-03-11 21:36:00|97556.1|97440.1|97505.9|97455.9|97599.1|97483.1|97505.9|97440|42
1647034570000|2022-03-11 21:36:10|97524.1|97474.1|97520.4|97470.4|97539.8|97474.1|97503.2|97427.3|35
1647034580000|2022-03-11 21:36:20|97522.5|97472.5|97522.5|97472.5|97529.4|97479.4|97516.8|97466.8|61
1647034590000|2022-03-11 21:36:30|97522.3|97472.3|97522.8|97472.8|97526.5|97476.5|97515.4|97465.4|46
1647034600000|2022-03-11 21:36:40|97522.6|97472.6|97515.6|97465.6|97522.6|97472.6|97514.2|97464.2|46
1647034610000|2022-03-11 21:36:50|97517.4|97467.4|97520.9|97470.9|97528.6|97478.6|97513.4|97463.4|41
1647034620000|2022-03-11 21:37:00|97521.6|97471.6|97519|97469|97535.9|97485.9|97519|97469|35
1647034630000|2022-03-11 21:37:10|97518.9|97468.9|97521.2|97471.2|97522.9|97472.9|97517.4|97467.4|31
1647034640000|2022-03-11 21:37:20|97519.2|97469.2|97519.3|97469.3|97522.2|97472.2|97514.2|97464.2|33
1647034650000|2022-03-11 21:37:30|97518.9|97468.9|97523.8|97473.8|97523.9|97473.9|97515.4|97465.4|23
1647034660000|2022-03-11 21:37:40|97524.1|97474.1|97521|97471|97554.8|97482.8|97516.4|97438.8|30
1647034670000|2022-03-11 21:37:50|97519.7|97469.7|97521.9|97471.9|97525|97475|97518.5|97468.5|19
1647034680000|2022-03-11 21:38:00|97519.7|97469.7|97522.7|97472.7|97530.8|97480.8|97518.3|97468.3|25
1647034690000|2022-03-11 21:38:10|97522.5|97472.5|97523.2|97473.2|97523.5|97473.5|97518.2|97468.2|21
1647034700000|2022-03-11 21:38:20|97520.6|97470.6|97504.8|97454.8|97522.8|97472.8|97504.5|97454.5|18
1647034710000|2022-03-11 21:38:30|97504.4|97454.4|97514.9|97464.9|97514.9|97464.9|97503.2|97453.2|41
1647034720000|2022-03-11 21:38:40|97514.5|97464.5|97512.9|97462.9|97517.8|97467.8|97512.5|97462.5|22
1647034730000|2022-03-11 21:38:50|97512.8|97462.8|97520.7|97470.7|97523.8|97473.8|97512.2|97462.2|37
1647034740000|2022-03-11 21:39:00|97521.3|97471.3|97520.8|97470.8|97552.3|97477.5|97516|97436.3|42
1647034750000|2022-03-11 21:39:10|97529.3|97479.3|97526.7|97476.7|97529.3|97479.3|97513|97463|47
1647034760000|2022-03-11 21:39:20|97527|97477|97523.3|97473.3|97529.8|97479.8|97521.1|97471.1|37
1647034770000|2022-03-11 21:39:30|97524.7|97474.7|97527.4|97477.4|97547.4|97480.3|97517.5|97443|31
1647034780000|2022-03-11 21:39:40|97547.1|97431.1|97530.9|97480.9|97547.1|97488.9|97524.8|97431.1|39
1647034790000|2022-03-11 21:39:50|97531|97481|97521.7|97471.7|97532.8|97482.8|97521.7|97471.7|17
1647034800000|2022-03-11 21:40:00|97542.6|97449.4|97537.9|97487.9|97543.6|97487.9|97528.2|97440|20
1647034810000|2022-03-11 21:40:10|97534.8|97484.8|97532.1|97482.1|97538.4|97488.4|97529.9|97479.9|21
1647034820000|2022-03-11 21:40:20|97532.2|97482.2|97529.9|97479.9|97532.6|97482.6|97529.7|97479.7|12
1647034830000|2022-03-11 21:40:30|97531.2|97481.2|97529.5|97479.5|97531.2|97481.2|97529.5|97479.5|5
1647034840000|2022-03-11 21:40:40|97534.1|97484.1|97547.4|97497.4|97548.9|97498.9|97534.1|97484.1|48
1647034850000|2022-03-11 21:40:50|97543.3|97493.3|97527.6|97477.6|97552.1|97502.1|97525.4|97475.4|51
1647034860000|2022-03-11 21:41:00|97530.2|97480.2|97517.7|97467.7|97545|97481.9|97517.2|97443|16
1647034870000|2022-03-11 21:41:10|97548.6|97432.6|97528.6|97478.6|97566.3|97489.8|97518.3|97432.6|30
1647034880000|2022-03-11 21:41:20|97528.3|97478.3|97550.5|97434.5|97550.5|97478.3|97526.1|97434.5|12
1647034890000|2022-03-11 21:41:30|97557.5|97441.5|97580.9|97464.9|97580.9|97514.2|97542.4|97439.4|30
1647034900000|2022-03-11 21:41:40|97561.5|97511.5|97593.6|97499.2|97593.6|97524|97551.6|97468.3|26
1647034910000|2022-03-11 21:41:50|97605|97489|97588|97472|97605|97519|97552.8|97472|7
1647034920000|2022-03-11 21:42:00|97568.6|97518.6|97551.7|97501.7|97577.5|97527.5|97551.7|97501.7|16
1647034930000|2022-03-11 21:42:10|97553.8|97503.8|97553|97503|97559.2|97509.2|97552.8|97502.8|37
1647034940000|2022-03-11 21:42:20|97553.2|97503.2|97555.9|97505.9|97556.1|97506.1|97552.7|97502.7|38
1647034950000|2022-03-11 21:42:30|97556|97506|97546.6|97496.6|97557.8|97507.8|97545.1|97495.1|37
1647034960000|2022-03-11 21:42:40|97545.2|97495.2|97553.1|97503.1|97555.4|97505.4|97545.2|97495.2|31
1647034970000|2022-03-11 21:42:50|97553.2|97503.2|97556.4|97506.4|97556.4|97506.4|97552.9|97502.9|14
1647034980000|2022-03-11 21:43:00|97586.5|97488.3|97553.9|97503.9|97586.5|97507.9|97549.6|97488.3|10
1647034990000|2022-03-11 21:43:10|97555|97505|97552.5|97502.5|97556.4|97506.4|97552.5|97502.5|8
1647035000000|2022-03-11 21:43:20|97552.4|97502.4|97553.6|97503.6|97555.5|97505.5|97552.3|97502.3|7
1647035010000|2022-03-11 21:43:30|97553.4|97503.4|97555.1|97505.1|97555.3|97505.3|97552.9|97502.9|10
1647035020000|2022-03-11 21:43:40|97553.3|97503.3|97540.9|97490.9|97582.9|97506|97540.9|97466.9|16
1647035030000|2022-03-11 21:43:50|97545.1|97495.1|97536|97486|97545.1|97495.1|97536|97486|33
1647035040000|2022-03-11 21:44:00|97537.5|97487.5|97513.6|97463.6|97541.3|97487.5|97510.7|97416.5|43
1647035050000|2022-03-11 21:44:10|97536|97433.7|97514.1|97464.1|97536|97469|97512.3|97433.7|31
1647035060000|2022-03-11 21:44:20|97516.6|97466.6|97515.6|97465.6|97533.5|97467.3|97512.6|97434.9|17
1647035070000|2022-03-11 21:44:30|97514.5|97464.5|97522.6|97472.6|97523.4|97473.4|97514.4|97464.4|26
1647035080000|2022-03-11 21:44:40|97540.2|97442.2|97525.9|97475.9|97545.9|97478.6|97519.1|97442.2|12
1647035090000|2022-03-11 21:44:50|97520.2|97470.2|97525.6|97475.6|97528.7|97478.7|97520|97470|8
1647035100000|2022-03-11 21:45:00|97525.7|97475.7|97507.7|97457.7|97527.4|97477.4|97506.6|97456.6|50
1647035110000|2022-03-11 21:45:10|97508|97458|97504.5|97454.5|97529.7|97458|97503.2|97409.5|23
1647035120000|2022-03-11 21:45:20|97529.9|97420.1|97506|97456|97529.9|97456|97506|97409.5|5
1647035130000|2022-03-11 21:45:30|97545.1|97433.2|97512.3|97462.3|97549.9|97463|97508.1|97433.2|14
1647035140000|2022-03-11 21:45:40|97514.1|97464.1|97522.5|97426|97546.1|97464.1|97503.7|97426|16
1647035150000|2022-03-11 21:45:50|97514|97464|97525.5|97409.5|97535.3|97465.1|97499.5|97409|19
1647035160000|2022-03-11 21:46:00|97512.6|97462.6|97533.7|97429.9|97533.7|97462.6|97512.6|97409.5|9
1647035170000|2022-03-11 21:46:10|97533.6|97430.1|97530.8|97435.7|97537.3|97462.6|97512.5|97409.2|16
1647035180000|2022-03-11 21:46:20|97530.4|97436.1|97547.2|97448|97547.6|97448|97530.4|97421.9|18
1647035190000|2022-03-11 21:46:30|97548|97448.5|97515.1|97465.1|97548|97473.1|97515.1|97427.1|30
1647035200000|2022-03-11 21:46:40|97536|97441.4|97515.5|97465.5|97536.5|97469|97512.9|97439|37
1647035210000|2022-03-11 21:46:50|97540.1|97440.6|97520.5|97470.5|97550.6|97470.5|97515.2|97439.9|25
1647035220000|2022-03-11 21:47:00|97520.4|97470.4|97545.5|97438.2|97545.5|97470.7|97518.1|97426.2|11
1647035230000|2022-03-11 21:47:10|97548.2|97432.2|97521.2|97471.2|97548.2|97476|97520.5|97432.2|10
1647035240000|2022-03-11 21:47:20|97521|97471|97520.9|97470.9|97546.9|97471|97520.5|97440.1|6
1647035250000|2022-03-11 21:47:30|97520.8|97470.8|97520.5|97470.5|97548|97472.1|97517.8|97442.4|21
1647035260000|2022-03-11 21:47:40|97520.7|97470.7|97514.7|97464.7|97545.3|97472.6|97514.1|97440.9|25
1647035270000|2022-03-11 21:47:50|97515.3|97465.3|97509.1|97459.1|97537.5|97465.3|97508.5|97434.8|20
1647035280000|2022-03-11 21:48:00|97509.2|97459.2|97511.8|97461.8|97513.8|97463.8|97509.2|97459.2|22
1647035290000|2022-03-11 21:48:10|97512.2|97462.2|97514.7|97464.7|97515.3|97465.3|97512.2|97462.2|13
1647035300000|2022-03-11 21:48:20|97521.2|97471.2|97514.4|97464.4|97549.4|97471.2|97514.4|97443.5|9
1647035310000|2022-03-11 21:48:30|97508.5|97458.5|97508.6|97458.6|97509.1|97459.1|97508.1|97458.1|9
1647035320000|2022-03-11 21:48:40|97508.7|97458.7|97511.3|97461.3|97537.9|97461.7|97508.7|97441.7|6
1647035330000|2022-03-11 21:48:50|97533.5|97437.2|97509.9|97459.9|97537.4|97460.7|97509.6|97436.1|8
1647035340000|2022-03-11 21:49:00|97509.4|97459.4|97521|97471|97534|97471.7|97509.4|97437.3|15
1647035350000|2022-03-11 21:49:10|97520.9|97470.9|97506.9|97456.9|97541.9|97470.9|97502.7|97417.5|37
1647035360000|2022-03-11 21:49:20|97506.4|97456.4|97507.7|97457.7|97511.5|97461.5|97506.4|97456.4|20
1647035370000|2022-03-11 21:49:30|97508.6|97458.6|97508|97458|97530.4|97459.9|97508|97435.6|15
1647035380000|2022-03-11 21:49:40|97507.7|97457.7|97513.7|97463.7|97531.4|97463.7|97506.9|97437.7|23
1647035390000|2022-03-11 21:49:50|97513.4|97463.4|97513.4|97463.4|97517.1|97467.1|97511.5|97461.5|26
1647035400000|2022-03-11 21:50:00|97513.3|97463.3|97513.1|97463.1|97513.6|97463.6|97511.1|97461.1|20
1647035410000|2022-03-11 21:50:10|97513.9|97463.9|97497.2|97447.2|97513.9|97463.9|97494.5|97444.5|34
1647035420000|2022-03-11 21:50:20|97497.3|97447.3|97496.8|97446.8|97500.9|97450.9|97495.9|97445.9|18
1647035430000|2022-03-11 21:50:30|97495.6|97445.6|97527.4|97421.4|97529.1|97448.2|97495.6|97417.5|20
1647035440000|2022-03-11 21:50:40|97526.3|97422.7|97529.9|97428.2|97531.5|97428.2|97525.3|97420.7|16
1647035450000|2022-03-11 21:50:50|97530.7|97427.2|97531.3|97429.7|97537.4|97431.3|97529.4|97421.4|7
1647035460000|2022-03-11 21:51:00|97530.1|97428.7|97533.6|97417.6|97538.9|97430.6|97528.4|97417.5|13
1647035470000|2022-03-11 21:51:10|97533.5|97417.5|97537.7|97421.7|97537.7|97421.7|97532.9|97417.3|13
1647035480000|2022-03-11 21:51:20|97537.1|97421.1|97531.5|97415.5|97537.1|97421.1|97531.5|97415.5|8
1647035490000|2022-03-11 21:51:30|97531.3|97415.3|97527.6|97411.6|97531.3|97415.4|97526.3|97410.3|19
1647035500000|2022-03-11 21:51:40|97527.5|97411.5|97548.8|97432.8|97548.9|97441.3|97527.5|97411.5|19
1647035510000|2022-03-11 21:51:50|97547.6|97431.6|97544|97448.8|97549.6|97469.1|97519.1|97423.8|17
1647035520000|2022-03-11 21:52:00|97543.4|97448.9|97556.5|97444.8|97556.5|97451.9|97543.4|97443.7|9
1647035530000|2022-03-11 21:52:10|97559.4|97443.4|97552.9|97444.8|97562|97446|97552.9|97441.7|8
1647035540000|2022-03-11 21:52:20|97552.4|97445|97557|97441|97559.7|97445|97552|97438.7|13
1647035550000|2022-03-11 21:52:30|97558.6|97442.6|97543.7|97441.9|97558.6|97445.2|97527.1|97411.1|22
1647035560000|2022-03-11 21:52:40|97527.1|97411.1|97544.8|97440.7|97558.7|97442.7|97526|97410|9
1647035570000|2022-03-11 21:52:50|97550.9|97434.9|97546.2|97438.8|97551.1|97464.9|97514.9|97434.7|13
1647035580000|2022-03-11 21:53:00|97550|97434|97535.5|97435.7|97550.5|97467.8|97512.8|97432.5|17
1647035590000|2022-03-11 21:53:10|97535.1|97436.1|97547.3|97435.8|97548|97460.1|97510.1|97435.8|15
1647035600000|2022-03-11 21:53:20|97548|97435.3|97543.2|97438|97549|97462.3|97512.3|97434.2|17
1647035610000|2022-03-11 21:53:30|97543.3|97438.1|97545.8|97445|97548.6|97466.3|97515.5|97436.1|17
1647035620000|2022-03-11 21:53:40|97543.4|97446.1|97547.6|97445.6|97551.5|97447.3|97543.4|97441.9|6
1647035630000|2022-03-11 21:53:50|97546.6|97446.1|97602.4|97486.4|97721.5|97605.5|97546.6|97442.3|47
1647035640000|2022-03-11 21:54:00|97602.8|97486.8|97593.5|97477.5|97606.9|97493.9|97593.5|97477.5|19
1647035650000|2022-03-11 21:54:10|97591.3|97475.3|97596.9|97480.9|97597|97481|97591.3|97475.3|5
1647035660000|2022-03-11 21:54:20|97596.5|97480.5|97596.4|97480.4|97624.6|97508.6|97594.3|97478.3|7
1647035670000|2022-03-11 21:54:30|97596.1|97480.1|97599.4|97483.4|97601.2|97486.5|97596.1|97480.1|16
1647035680000|2022-03-11 21:54:40|97596.8|97480.8|97596.7|97480.7|97596.8|97480.8|97596.7|97480.7|2
1647035690000|2022-03-11 21:54:50|97659.6|97543.6|97650.9|97534.9|97659.6|97543.6|97597.5|97481.5|13
1647035700000|2022-03-11 21:55:00|97612.8|97496.8|97618.5|97502.5|97632.8|97516.8|97612.6|97496.6|23
1647035710000|2022-03-11 21:55:10|97618|97502|97634.2|97518.2|97637.4|97521.4|97618|97502|5
1647035720000|2022-03-11 21:55:20|97643.1|97527.1|97614.3|97498.3|97643.2|97527.2|97607.3|97491.3|7
1647035730000|2022-03-11 21:55:30|97611.3|97495.3|97605.2|97489.2|97613.4|97497.4|97605.2|97489.2|5
1647035740000|2022-03-11 21:55:40|97620|97504|97623.2|97507.2|97629.8|97513.8|97620|97504|9
1647035750000|2022-03-11 21:55:50|97624.5|97508.5|97623.7|97507.7|97649.5|97533.5|97623.7|97507.7|4
1647035760000|2022-03-11 21:56:00|97623.5|97507.5|97620.7|97504.7|97647.3|97531.3|97620.3|97504.3|12
1647035770000|2022-03-11 21:56:10|97623.7|97507.7|97629.7|97513.7|97662.9|97546.9|97623.7|97507.7|8
1647035780000|2022-03-11 21:56:20|97629.6|97513.6|97632.7|97516.7|97665.9|97549.9|97611.2|97495.2|14
1647035790000|2022-03-11 21:56:30|97661.6|97545.6|97605.4|97489.4|97690.5|97574.5|97601.3|97485.3|17
1647035800000|2022-03-11 21:56:40|97604.1|97488.1|97631.7|97515.7|97649.4|97533.4|97602.9|97486.9|11
1647035810000|2022-03-11 21:56:50|97630.3|97514.3|97633.7|97517.7|97662.2|97546.2|97621.6|97505.6|15
1647035820000|2022-03-11 21:57:00|97621.6|97505.6|97633.2|97517.2|97633.2|97517.2|97621.4|97505.4|15
1647035830000|2022-03-11 21:57:10|97633.3|97517.3|97622.8|97506.8|97663.7|97547.7|97622.8|97506.8|23
1647035840000|2022-03-11 21:57:20|97622|97506|97631.9|97515.9|97660.7|97544.7|97622|97506|11
1647035850000|2022-03-11 21:57:30|97621.4|97505.4|97642|97526|97700.3|97584.3|97621.4|97505.4|16
1647035860000|2022-03-11 21:57:40|97640.7|97524.7|97641.7|97525.7|97671.3|97555.3|97635.4|97519.4|10
1647035870000|2022-03-11 21:57:50|97642|97526|97633|97517|97643.3|97527.3|97631.1|97515.1|14
1647035880000|2022-03-11 21:58:00|97633.1|97517.1|97648.2|97532.2|97648.4|97532.4|97632|97516|20
1647035890000|2022-03-11 21:58:10|97649.7|97533.7|97663.4|97547.4|97722.5|97606.5|97649.7|97533.7|13
1647035900000|2022-03-11 21:58:20|97635.9|97519.9|97662.4|97546.4|97670.1|97554.1|97630.7|97514.7|17
1647035910000|2022-03-11 21:58:30|97641.3|97525.3|97642|97526|97713.5|97597.5|97640.3|97524.3|6
1647035920000|2022-03-11 21:58:40|97669.8|97553.8|97675.9|97559.9|97681.8|97565.8|97624|97508|35
1647035930000|2022-03-11 21:58:50|97636.2|97520.2|97657.9|97541.9|97689|97573|97630.8|97514.8|5
1647205200000|2022-03-13 21:00:00|97608.9|97472.9|97608.9|97472.9|97608.9|97472.9|97608.9|97472.9|1
1647208800000|2022-03-13 22:00:00|97639.5|97498.5|97639.5|97498.5|97639.5|97498.5|97639.5|97498.5|1
1647208980000|2022-03-13 22:03:00|97664.6|97523.6|97664.6|97523.6|97664.6|97523.6|97664.6|97523.6|1
1647209040000|2022-03-13 22:04:00|97651.4|97510.4|97633.9|97492.9|97651.4|97510.4|97628.2|97487.2|9
1647209400000|2022-03-13 22:10:00|97623.9|97502.9|97623.9|97502.9|97623.9|97502.9|97623.9|97502.9|1
1647209440000|2022-03-13 22:10:40|97545.7|97429.7|97545.7|97429.7|97545.7|97429.7|97545.7|97429.7|1
1647209660000|2022-03-13 22:14:20|97531.1|97415.1|97531.1|97415.1|97531.1|97415.1|97531.1|97415.1|1
1647210100000|2022-03-13 22:21:40|97528.2|97412.2|97529.9|97413.9|97529.9|97413.9|97528.2|97412.2|3
1647210950000|2022-03-13 22:35:50|97533.8|97417.8|97554.8|97438.8|97554.8|97438.8|97533.8|97417.8|6
1647210960000|2022-03-13 22:36:00|97593.6|97477.6|97621.5|97505.5|97632.4|97516.4|97593.6|97477.6|26
1647210970000|2022-03-13 22:36:10|97622.7|97506.7|97630.1|97514.1|97630.1|97514.1|97613.3|97497.3|24
1647210980000|2022-03-13 22:36:20|97632.2|97516.2|97638.5|97522.5|97640.2|97524.2|97624|97508|19
1647210990000|2022-03-13 22:36:30|97661.4|97545.4|97739|97623|97751.4|97635.4|97661.4|97545.4|40
1647211000000|2022-03-13 22:36:40|97726.9|97610.9|97743.6|97627.6|97744.9|97628.9|97723.1|97607.1|32
1647211010000|2022-03-13 22:36:50|97741.1|97625.1|97737.2|97621.2|97757.8|97641.8|97737.2|97621.2|8
1647211020000|2022-03-13 22:37:00|97735|97619|97671.3|97555.3|97764.4|97648.4|97629.2|97513.2|40
1647211030000|2022-03-13 22:37:10|97680.1|97564.1|97652.6|97536.6|97685|97569|97643.7|97527.7|39
1647211040000|2022-03-13 22:37:20|97649.2|97533.2|97666.8|97550.8|97672|97556|97649.2|97533.2|15
1647211050000|2022-03-13 22:37:30|97668.3|97552.3|97662.7|97546.7|97672|97556|97662.7|97546.7|17
1647211060000|2022-03-13 22:37:40|97653.5|97537.5|97655.9|97539.9|97665.8|97549.8|97653.5|97537.5|15
1647211070000|2022-03-13 22:37:50|97656.1|97540.1|97642|97526|97659.4|97543.4|97633.8|97517.8|18
1647211080000|2022-03-13 22:38:00|97642.6|97526.6|97657.8|97541.8|97658|97542|97639.7|97523.7|32
1647211090000|2022-03-13 22:38:10|97655.5|97539.5|97664.5|97548.5|97666.5|97550.5|97648|97532|19
1647211100000|2022-03-13 22:38:20|97662.7|97546.7|97652.1|97536.1|97662.7|97546.7|97652.1|97536.1|8
1647211110000|2022-03-13 22:38:30|97654.7|97538.7|97641.3|97525.3|97654.7|97538.7|97637.1|97521.1|17
1647211120000|2022-03-13 22:38:40|97641.4|97525.4|97628.4|97512.4|97641.4|97525.4|97626.7|97510.7|23
1647211130000|2022-03-13 22:38:50|97638.5|97522.5|97630.7|97514.7|97638.5|97522.5|97630.2|97514.2|12
1647211140000|2022-03-13 22:39:00|97633.4|97517.4|97631|97515|97637.7|97521.7|97630|97514|14
1647211150000|2022-03-13 22:39:10|97630.7|97514.7|97657.1|97541.1|97659.3|97543.3|97630.7|97514.7|23
1647211160000|2022-03-13 22:39:20|97655.2|97539.2|97655.4|97539.4|97664.4|97548.4|97655.2|97539.2|9
1647211170000|2022-03-13 22:39:30|97658.4|97542.4|97651.8|97535.8|97658.7|97542.7|97651.4|97535.4|17
1647211180000|2022-03-13 22:39:40|97651.1|97535.1|97648.7|97532.7|97651.1|97535.1|97631.3|97515.3|12
1647211190000|2022-03-13 22:39:50|97644.7|97528.7|97653.6|97537.6|97653.6|97537.6|97644.7|97528.7|2
1647211200000|2022-03-13 22:40:00|97647.4|97531.4|97647.2|97531.2|97650.5|97534.5|97635.8|97519.8|7
1647211210000|2022-03-13 22:40:10|97647.5|97531.5|97652.8|97536.8|97655.7|97539.7|97646.6|97530.6|6
1647211220000|2022-03-13 22:40:20|97653.4|97537.4|97654.3|97538.3|97654.3|97538.3|97647.8|97531.8|11
1647211230000|2022-03-13 22:40:30|97652.9|97536.9|97647.1|97531.1|97652.9|97536.9|97641.7|97525.7|18
1647211240000|2022-03-13 22:40:40|97646.9|97530.9|97647.4|97531.4|97651.9|97535.9|97645.6|97529.6|6
1647211250000|2022-03-13 22:40:50|97647.3|97531.3|97660.4|97544.4|97671.7|97555.7|97637.8|97521.8|18
1647211260000|2022-03-13 22:41:00|97662.9|97546.9|97657.5|97541.5|97666.9|97550.9|97651.8|97535.8|14
1647211270000|2022-03-13 22:41:10|97657.4|97541.4|97665.4|97549.4|97665.4|97549.4|97644.9|97528.9|18
1647211280000|2022-03-13 22:41:20|97664.6|97548.6|97655.9|97539.9|97689.7|97573.7|97635.7|97519.7|8
1647211290000|2022-03-13 22:41:30|97653.3|97537.3|97674.4|97558.4|97674.4|97558.4|97638.3|97522.3|12
1647211300000|2022-03-13 22:41:40|97673.7|97557.7|97651.6|97535.6|97674.5|97558.5|97651.6|97535.6|10
1647211310000|2022-03-13 22:41:50|97658|97542|97657.2|97541.2|97663.9|97547.9|97653.3|97537.3|5
1647211320000|2022-03-13 22:42:00|97659.7|97543.7|97654|97538|97659.7|97543.7|97648.9|97532.9|18
1647211330000|2022-03-13 22:42:10|97648.5|97532.5|97646.3|97530.3|97653.3|97537.3|97630.2|97514.2|17
1647211340000|2022-03-13 22:42:20|97646.2|97530.2|97641.8|97525.8|97646.2|97530.2|97636.7|97520.7|21
1647211350000|2022-03-13 22:42:30|97640.8|97524.8|97638|97522|97643.5|97527.5|97634.6|97518.6|15
1647211360000|2022-03-13 22:42:40|97640.9|97524.9|97640.4|97524.4|97644.5|97528.5|97637.4|97521.4|19
1647211370000|2022-03-13 22:42:50|97639.7|97523.7|97634.6|97518.6|97643.2|97527.2|97629.9|97513.9|19
1647211380000|2022-03-13 22:43:00|97634.4|97518.4|97635|97519|97644.8|97528.8|97623.2|97507.2|24
1647211390000|2022-03-13 22:43:10|97637.7|97521.7|97634.6|97518.6|97639.7|97523.7|97629.8|97513.8|13
1647211400000|2022-03-13 22:43:20|97634.9|97518.9|97632.3|97516.3|97637|97521|97628.3|97512.3|18
1647211410000|2022-03-13 22:43:30|97632.1|97516.1|97627.1|97511.1|97635.9|97519.9|97626.6|97510.6|12
1647211420000|2022-03-13 22:43:40|97627|97511|97624.3|97508.3|97635.6|97519.6|97613.1|97497.1|28
1647211430000|2022-03-13 22:43:50|97624.1|97508.1|97626|97510|97628.9|97512.9|97619.8|97503.8|14
1647211440000|2022-03-13 22:44:00|97629.7|97513.7|97626.7|97510.7|97630.3|97514.3|97619.6|97503.6|18
1647211450000|2022-03-13 22:44:10|97627.3|97511.3|97614.1|97498.1|97629.5|97513.5|97614.1|97498.1|10
1647211460000|2022-03-13 22:44:20|97619.7|97503.7|97632.1|97516.1|97635.1|97519.1|97619.7|97503.7|35
1647211470000|2022-03-13 22:44:30|97633|97517|97631.4|97515.4|97633.7|97517.7|97627.8|97511.8|12
1647211480000|2022-03-13 22:44:40|97630.8|97514.8|97628.8|97512.8|97639.7|97523.7|97627.9|97511.9|21
1647211490000|2022-03-13 22:44:50|97627.1|97511.1|97632.1|97516.1|97639|97523|97627.1|97511.1|14
1647211500000|2022-03-13 22:45:00|97629.4|97513.4|97632.8|97516.8|97635.2|97519.2|97629.4|97513.4|32
1647211510000|2022-03-13 22:45:10|97633.7|97517.7|97629.7|97513.7|97637.8|97521.8|97627.6|97511.6|27
1647211520000|2022-03-13 22:45:20|97631.1|97515.1|97622|97506|97632|97516|97620.4|97504.4|26
1647211530000|2022-03-13 22:45:30|97622.1|97506.1|97617|97501|97628.1|97512.1|97612.6|97496.6|41
1647211540000|2022-03-13 22:45:40|97617.3|97501.3|97610.3|97494.3|97618|97502|97600.8|97484.8|15
1647211550000|2022-03-13 22:45:50|97623.2|97507.2|97623.4|97507.4|97630.4|97514.4|97619.8|97503.8|33
1647211560000|2022-03-13 22:46:00|97623.3|97507.3|97626.8|97510.8|97629.9|97513.9|97620.7|97504.7|32
1647211570000|2022-03-13 22:46:10|97634.4|97518.4|97631.1|97515.1|97635.5|97519.5|97623.4|97507.4|29
1647211580000|2022-03-13 22:46:20|97631.2|97515.2|97628.1|97512.1|97631.2|97515.2|97622.7|97506.7|16
1647211590000|2022-03-13 22:46:30|97629.6|97513.6|97626.6|97510.6|97629.6|97513.6|97622.1|97506.1|30
1647211600000|2022-03-13 22:46:40|97622|97506|97620|97504|97626.2|97510.2|97616.2|97500.2|29
1647211610000|2022-03-13 22:46:50|97619|97503|97619.8|97503.8|97623|97507|97609.6|97493.6|28
1647211620000|2022-03-13 22:47:00|97623.8|97507.8|97628.9|97512.9|97631.7|97515.7|97622.4|97506.4|33
1647211630000|2022-03-13 22:47:10|97626|97510|97630.3|97514.3|97634.4|97518.4|97626|97510|34
1647211640000|2022-03-13 22:47:20|97629.7|97513.7|97626.9|97510.9|97630.9|97514.9|97621.7|97505.7|14
1647211650000|2022-03-13 22:47:30|97625.1|97509.1|97622.1|97506.1|97625.6|97509.6|97616.1|97500.1|16
1647211660000|2022-03-13 22:47:40|97621.8|97505.8|97614.2|97498.2|97621.9|97505.9|97592.7|97476.7|27
1647211670000|2022-03-13 22:47:50|97614|97498|97609.1|97493.1|97617.5|97501.5|97602.9|97486.9|18
1647211680000|2022-03-13 22:48:00|97606|97490|97608.9|97492.9|97609.9|97493.9|97606|97490|7
1647211690000|2022-03-13 22:48:10|97609.9|97493.9|97608.9|97492.9|97609.9|97493.9|97606|97490|15
1647211700000|2022-03-13 22:48:20|97612.2|97496.2|97612.6|97496.6|97613.8|97497.8|97608.5|97492.5|8
1647211710000|2022-03-13 22:48:30|97601.6|97485.6|97612.7|97496.7|97614.2|97498.2|97601.6|97485.6|25
1647211720000|2022-03-13 22:48:40|97612.5|97496.5|97613.7|97497.7|97614.8|97498.8|97608.9|97492.9|39
1647211730000|2022-03-13 22:48:50|97614.6|97498.6|97621.7|97505.7|97622.8|97506.8|97611.8|97495.8|31
1647211740000|2022-03-13 22:49:00|97621.8|97505.8|97622.2|97506.2|97624.7|97508.7|97621.6|97505.6|18
1647211750000|2022-03-13 22:49:10|97624|97508|97615.1|97499.1|97624|97508|97613.9|97497.9|28
1647211760000|2022-03-13 22:49:20|97615.7|97499.7|97613.3|97497.3|97616.6|97500.6|97613.3|97497.3|4
1647211770000|2022-03-13 22:49:30|97617.3|97501.3|97609.6|97493.6|97617.6|97501.6|97606.4|97490.4|15
1647211780000|2022-03-13 22:49:40|97610.2|97494.2|97620.7|97504.7|97626|97510|97606.9|97490.9|11
1647211790000|2022-03-13 22:49:50|97620.6|97504.6|97611.1|97495.1|97620.6|97504.6|97600.8|97484.8|18
1647211800000|2022-03-13 22:50:00|97611.5|97495.5|97614.2|97498.2|97614.2|97498.2|97611.4|97495.4|10
1647211810000|2022-03-13 22:50:10|97612.5|97496.5|97605.6|97489.6|97612.5|97496.5|97605.3|97489.3|3
1647211820000|2022-03-13 22:50:20|97606.4|97490.4|97607.1|97491.1|97610.3|97494.3|97604.3|97488.3|12
1647211830000|2022-03-13 22:50:30|97613|97497|97611.7|97495.7|97613|97497|97595.1|97479.1|13
1647211840000|2022-03-13 22:50:40|97612.9|97496.9|97620.4|97504.4|97622.8|97506.8|97608.8|97492.8|34
1647211850000|2022-03-13 22:50:50|97619.9|97503.9|97621.1|97505.1|97621.6|97505.6|97617.3|97501.3|14
1647211860000|2022-03-13 22:51:00|97620.3|97504.3|97635.5|97519.5|97636|97520|97620.2|97504.2|32
1647211870000|2022-03-13 22:51:10|97634.3|97518.3|97635.7|97519.7|97636|97520|97631.4|97515.4|17
1647211880000|2022-03-13 22:51:20|97637|97521|97632|97516|97642.1|97526.1|97632|97516|17
1647211890000|2022-03-13 22:51:30|97633.7|97517.7|97638.2|97522.2|97639.8|97523.8|97632.1|97516.1|19
1647211900000|2022-03-13 22:51:40|97638.9|97522.9|97639.5|97523.5|97640.8|97524.8|97638.4|97522.4|7
1647211910000|2022-03-13 22:51:50|97641.2|97525.2|97642.1|97526.1|97642.1|97526.1|97628.1|97512.1|4
1647211920000|2022-03-13 22:52:00|97643.6|97527.6|97637.8|97521.8|97643.7|97527.7|97637.7|97521.7|5
1647211930000|2022-03-13 22:52:10|97646.8|97530.8|97640.5|97524.5|97647.6|97531.6|97637.1|97521.1|17
1647211940000|2022-03-13 22:52:20|97641.4|97525.4|97640.2|97524.2|97643.4|97527.4|97640.2|97524.2|4
1647211950000|2022-03-13 22:52:30|97642.5|97526.5|97643.4|97527.4|97644.5|97528.5|97639.6|97523.6|8
1647211960000|2022-03-13 22:52:40|97644|97528|97633.7|97517.7|97644|97528|97623.9|97507.9|6
1647211970000|2022-03-13 22:52:50|97635.9|97519.9|97638.9|97522.9|97646.1|97530.1|97634.4|97518.4|7
1647211980000|2022-03-13 22:53:00|97642|97526|97638.7|97522.7|97647.2|97531.2|97635.8|97519.8|13
1647211990000|2022-03-13 22:53:10|97640.9|97524.9|97639.5|97523.5|97641.3|97525.3|97639.5|97523.5|13
1647212000000|2022-03-13 22:53:20|97642.2|97526.2|97641.3|97525.3|97644.1|97528.1|97641.2|97525.2|6
1647212010000|2022-03-13 22:53:30|97643.4|97527.4|97628.2|97512.2|97645.3|97529.3|97628.2|97512.2|5
1647212020000|2022-03-13 22:53:40|97629.8|97513.8|97656.6|97540.6|97656.6|97540.6|97629.8|97513.8|15
1647212030000|2022-03-13 22:53:50|97654.6|97538.6|97642.9|97526.9|97654.6|97538.6|97638.1|97522.1|21
1647212040000|2022-03-13 22:54:00|97641.3|97525.3|97652.1|97536.1|97652.1|97536.1|97641.3|97525.3|18
1647212050000|2022-03-13 22:54:10|97650.5|97534.5|97642.3|97526.3|97651.7|97535.7|97642.3|97526.3|12
1647212060000|2022-03-13 22:54:20|97640.7|97524.7|97642.2|97526.2|97643.9|97527.9|97640.7|97524.7|3
1647212070000|2022-03-13 22:54:30|97639.4|97523.4|97646.8|97530.8|97647|97531|97639.4|97523.4|7
1647212080000|2022-03-13 22:54:40|97652.8|97536.8|97653.2|97537.2|97663|97547|97650.9|97534.9|10
1647212090000|2022-03-13 22:54:50|97651.6|97535.6|97655.3|97539.3|97655.3|97539.3|97651.6|97535.6|4
1647212100000|2022-03-13 22:55:00|97636.5|97520.5|97640.7|97524.7|97640.8|97524.8|97636.5|97520.5|3
1647212110000|2022-03-13 22:55:10|97646.3|97530.3|97643.2|97527.2|97646.3|97530.3|97641.6|97525.6|3
1647212120000|2022-03-13 22:55:20|97633.5|97517.5|97625.4|97509.4|97640.9|97524.9|97624.6|97508.6|6
1647212130000|2022-03-13 22:55:30|97641.8|97525.8|97656|97540|97660.3|97544.3|97631.4|97515.4|7
1647212140000|2022-03-13 22:55:40|97654.1|97538.1|97672.1|97556.1|97672.1|97556.1|97654.1|97538.1|3
1647212150000|2022-03-13 22:55:50|97666.2|97550.2|97638.2|97522.2|97666.2|97550.2|97638.2|97522.2|3
1647212160000|2022-03-13 22:56:00|97647.5|97531.5|97648.2|97532.2|97649.2|97533.2|97645|97529|11
1647212170000|2022-03-13 22:56:10|97654|97538|97648.3|97532.3|97655.4|97539.4|97648.3|97532.3|6
1647212180000|2022-03-13 22:56:20|97651.4|97535.4|97641.9|97525.9|97652.4|97536.4|97638.5|97522.5|8
1647212190000|2022-03-13 22:56:30|97650.2|97534.2|97654|97538|97658.3|97542.3|97645.6|97529.6|22
1647212200000|2022-03-13 22:56:40|97653.2|97537.2|97656|97540|97656.8|97540.8|97650.2|97534.2|9
1647212210000|2022-03-13 22:56:50|97656.1|97540.1|97654.3|97538.3|97656.1|97540.1|97654.3|97538.3|2
1647212220000|2022-03-13 22:57:00|97657.4|97541.4|97659.6|97543.6|97659.8|97543.8|97656.4|97540.4|13
1647212230000|2022-03-13 22:57:10|97659.8|97543.8|97648.4|97532.4|97662.4|97546.4|97647.1|97531.1|27
1647212240000|2022-03-13 22:57:20|97649.9|97533.9|97664.8|97548.8|97664.8|97548.8|97649.5|97533.5|14
1647212250000|2022-03-13 22:57:30|97662.5|97546.5|97654.9|97538.9|97662.8|97546.8|97654.9|97538.9|9
1647212260000|2022-03-13 22:57:40|97658.1|97542.1|97645.2|97529.2|97658.1|97542.1|97645.2|97529.2|3
1647212270000|2022-03-13 22:57:50|97647.1|97531.1|97651.8|97535.8|97652.3|97536.3|97646.6|97530.6|13
1647212280000|2022-03-13 22:58:00|97649.5|97533.5|97639.9|97523.9|97654.1|97538.1|97639.9|97523.9|7
1647212290000|2022-03-13 22:58:10|97646.6|97530.6|97650.9|97534.9|97650.9|97534.9|97646.6|97530.6|4
1647212300000|2022-03-13 22:58:20|97649.6|97533.6|97648|97532|97659.7|97543.7|97647.9|97531.9|8
1647212310000|2022-03-13 22:58:30|97653.5|97537.5|97649.3|97533.3|97654.8|97538.8|97648.7|97532.7|5
1647212320000|2022-03-13 22:58:40|97649.6|97533.6|97640|97524|97651.2|97535.2|97640|97524|4
1647212330000|2022-03-13 22:58:50|97646.2|97530.2|97644.3|97528.3|97651.9|97535.9|97641.4|97525.4|17
1647212340000|2022-03-13 22:59:00|97642.6|97526.6|97648.4|97532.4|97649.7|97533.7|97640.6|97524.6|15
1647212350000|2022-03-13 22:59:10|97648.3|97532.3|97651.8|97535.8|97651.8|97535.8|97635.7|97519.7|13
1647212360000|2022-03-13 22:59:20|97644|97528|97651.7|97535.7|97652.2|97536.2|97644|97528|11
1647212370000|2022-03-13 22:59:30|97654|97538|97643.3|97527.3|97654|97538|97639.5|97523.5|11
1647212380000|2022-03-13 22:59:40|97646.7|97530.7|97641.9|97525.9|97646.7|97530.7|97641.9|97525.9|2
1647212390000|2022-03-13 22:59:50|97645.5|97529.5|97645.5|97529.5|97645.5|97529.5|97645.5|97529.5|1
1647212400000|2022-03-13 23:00:00|97638.2|97522.2|97634.7|97518.7|97650.3|97534.3|97629|97513|33
1647212410000|2022-03-13 23:00:10|97635.3|97519.3|97633.5|97517.5|97638.6|97522.6|97632.2|97516.2|27
1647212420000|2022-03-13 23:00:20|97635.8|97519.8|97635.7|97519.7|97636.2|97520.2|97630.9|97514.9|15
1647212430000|2022-03-13 23:00:30|97636.5|97520.5|97638.9|97522.9|97639.9|97523.9|97636.2|97520.2|25
1647212440000|2022-03-13 23:00:40|97638.3|97522.3|97641.2|97525.2|97644.3|97528.3|97637.9|97521.9|21
1647212450000|2022-03-13 23:00:50|97640.3|97524.3|97637.1|97521.1|97640.3|97524.3|97630.4|97514.4|24
1647212460000|2022-03-13 23:01:00|97637.8|97521.8|97632.9|97516.9|97640.4|97524.4|97626.7|97510.7|33
1647212470000|2022-03-13 23:01:10|97633|97517|97638.1|97522.1|97638.1|97522.1|97631.1|97515.1|16
1647212480000|2022-03-13 23:01:20|97635.3|97519.3|97640.9|97524.9|97642|97526|97635.3|97519.3|13
1647212490000|2022-03-13 23:01:30|97641.5|97525.5|97640.3|97524.3|97653.3|97537.3|97638.3|97522.3|31
1647212500000|2022-03-13 23:01:40|97642|97526|97635.5|97519.5|97642|97526|97629.8|97513.8|18
1647212510000|2022-03-13 23:01:50|97635.6|97519.6|97635.8|97519.8|97637.8|97521.8|97634.3|97518.3|12
1647212520000|2022-03-13 23:02:00|97639.9|97523.9|97639.2|97523.2|97642.1|97526.1|97634.3|97518.3|22
1647212530000|2022-03-13 23:02:10|97644.5|97528.5|97627.2|97511.2|97644.5|97528.5|97622.9|97506.9|21
1647212540000|2022-03-13 23:02:20|97622.9|97506.9|97634.7|97518.7|97637.7|97521.7|97622.9|97506.9|23
1647212550000|2022-03-13 23:02:30|97639|97523|97646.7|97530.7|97652.1|97536.1|97636.7|97520.7|22
1647212560000|2022-03-13 23:02:40|97651.4|97535.4|97637|97521|97652.2|97536.2|97637|97521|11
1647212570000|2022-03-13 23:02:50|97636.9|97520.9|97650.4|97534.4|97652.8|97536.8|97636.9|97520.9|17
1647212580000|2022-03-13 23:03:00|97652.2|97536.2|97640.5|97524.5|97655.8|97539.8|97640.5|97524.5|8
1647212590000|2022-03-13 23:03:10|97642|97526|97641.6|97525.6|97645.7|97529.7|97641.6|97525.6|5
1647212600000|2022-03-13 23:03:20|97642.6|97526.6|97648.8|97532.8|97653|97537|97637.9|97521.9|18
1647212610000|2022-03-13 23:03:30|97648.9|97532.9|97646.4|97530.4|97648.9|97532.9|97642.7|97526.7|10
1647212620000|2022-03-13 23:03:40|97647.5|97531.5|97641.6|97525.6|97647.9|97531.9|97636.4|97520.4|17
1647212630000|2022-03-13 23:03:50|97633.1|97517.1|97637.1|97521.1|97639.2|97523.2|97632.6|97516.6|7
1647212640000|2022-03-13 23:04:00|97637.3|97521.3|97639|97523|97647.3|97531.3|97632.9|97516.9|13
1647212650000|2022-03-13 23:04:10|97645.4|97529.4|97646.5|97530.5|97649.2|97533.2|97638.8|97522.8|12
1647212660000|2022-03-13 23:04:20|97646.6|97530.6|97644.8|97528.8|97653.8|97537.8|97644.8|97528.8|18
1647212670000|2022-03-13 23:04:30|97644.6|97528.6|97657.8|97541.8|97657.8|97541.8|97644.6|97528.6|18
1647212680000|2022-03-13 23:04:40|97657.9|97541.9|97652.6|97536.6|97657.9|97541.9|97652.6|97536.6|12
1647212690000|2022-03-13 23:04:50|97653.3|97537.3|97655.1|97539.1|97655.8|97539.8|97653.3|97537.3|6
1647212700000|2022-03-13 23:05:00|97657.8|97541.8|97656.5|97540.5|97659.6|97543.6|97654.9|97538.9|17
1647212710000|2022-03-13 23:05:10|97657.5|97541.5|97658.7|97542.7|97658.8|97542.8|97650.3|97534.3|13
1647212720000|2022-03-13 23:05:20|97658.5|97542.5|97660.6|97544.6|97663.5|97547.5|97658.4|97542.4|23
1647212730000|2022-03-13 23:05:30|97659.1|97543.1|97653.9|97537.9|97659.9|97543.9|97651.1|97535.1|15
1647212740000|2022-03-13 23:05:40|97656.3|97540.3|97658.1|97542.1|97658.7|97542.7|97656.3|97540.3|7
1647212750000|2022-03-13 23:05:50|97659.4|97543.4|97651|97535|97659.4|97543.4|97645|97529|12
1647212760000|2022-03-13 23:06:00|97656.2|97540.2|97645|97529|97657.2|97541.2|97641.7|97525.7|19
1647212770000|2022-03-13 23:06:10|97650|97534|97650.7|97534.7|97655|97539|97645.8|97529.8|24
1647212780000|2022-03-13 23:06:20|97648.6|97532.6|97645.8|97529.8|97649.2|97533.2|97636.7|97520.7|23
1647212790000|2022-03-13 23:06:30|97648.4|97532.4|97647.7|97531.7|97648.8|97532.8|97646.4|97530.4|25
1647212800000|2022-03-13 23:06:40|97647.5|97531.5|97645.9|97529.9|97653.4|97537.4|97645.1|97529.1|22
1647212810000|2022-03-13 23:06:50|97647.1|97531.1|97633.8|97517.8|97647.1|97531.1|97633.8|97517.8|14
1647212820000|2022-03-13 23:07:00|97635.6|97519.6|97637.6|97521.6|97641.6|97525.6|97635.6|97519.6|22
1647212830000|2022-03-13 23:07:10|97638.7|97522.7|97649.5|97533.5|97649.5|97533.5|97637.7|97521.7|16
1647212840000|2022-03-13 23:07:20|97649.8|97533.8|97650|97534|97654.3|97538.3|97643.8|97527.8|32
1647212850000|2022-03-13 23:07:30|97648.3|97532.3|97648.3|97532.3|97650|97534|97646.5|97530.5|8
1647212860000|2022-03-13 23:07:40|97647.4|97531.4|97648.1|97532.1|97649.3|97533.3|97646.3|97530.3|16
1647212870000|2022-03-13 23:07:50|97651.3|97535.3|97630.8|97514.8|97654.9|97538.9|97628.4|97512.4|32
1647212880000|2022-03-13 23:08:00|97629.1|97513.1|97630.4|97514.4|97634.6|97518.6|97622.1|97506.1|32
1647212890000|2022-03-13 23:08:10|97636.2|97520.2|97634.8|97518.8|97637.4|97521.4|97631.6|97515.6|22
1647212900000|2022-03-13 23:08:20|97635.3|97519.3|97632|97516|97635.4|97519.4|97630.6|97514.6|11
1647212910000|2022-03-13 23:08:30|97633|97517|97628.8|97512.8|97633|97517|97623.5|97507.5|7
1647212920000|2022-03-13 23:08:40|97630.5|97514.5|97636|97520|97637.7|97521.7|97627.8|97511.8|30
1647212930000|2022-03-13 23:08:50|97636.9|97520.9|97635.5|97519.5|97637.5|97521.5|97634.6|97518.6|22
1647212940000|2022-03-13 23:09:00|97633.9|97517.9|97630.3|97514.3|97634.6|97518.6|97625.5|97509.5|14
1647212950000|2022-03-13 23:09:10|97630.7|97514.7|97623.2|97507.2|97633.9|97517.9|97622.1|97506.1|17
1647212960000|2022-03-13 23:09:20|97620|97504|97620.9|97504.9|97622.8|97506.8|97619.3|97503.3|18
1647212970000|2022-03-13 23:09:30|97621.6|97505.6|97616.3|97500.3|97625.9|97509.9|97615.4|97499.4|20
1647212980000|2022-03-13 23:09:40|97615.4|97499.4|97622.8|97506.8|97625.4|97509.4|97615.2|97499.2|28
1647212990000|2022-03-13 23:09:50|97622.6|97506.6|97611.4|97495.4|97622.6|97506.6|97609.4|97493.4|25
1647213000000|2022-03-13 23:10:00|97611|97495|97586.2|97470.2|97612.7|97496.7|97586.2|97470.2|33
1647213010000|2022-03-13 23:10:10|97581.3|97465.3|97585.7|97469.7|97591.5|97475.5|97580.3|97464.3|29
1647213020000|2022-03-13 23:10:20|97585.1|97469.1|97594.1|97478.1|97596.5|97480.5|97585.1|97469.1|16
1647213030000|2022-03-13 23:10:30|97593.4|97477.4|97596|97480|97599.5|97483.5|97592|97476|6
1647213040000|2022-03-13 23:10:40|97595.8|97479.8|97606.4|97490.4|97611.5|97495.5|97595.5|97479.5|26
1647213050000|2022-03-13 23:10:50|97606.2|97490.2|97608.8|97492.8|97613|97497|97604.4|97488.4|13
1647213060000|2022-03-13 23:11:00|97606.9|97490.9|97605.3|97489.3|97611.8|97495.8|97601.4|97485.4|11
1647213070000|2022-03-13 23:11:10|97603.5|97487.5|97609.6|97493.6|97614.2|97498.2|97602|97486|16
1647213080000|2022-03-13 23:11:20|97609.3|97493.3|97602.6|97486.6|97609.3|97493.3|97593.1|97477.1|17
1647213090000|2022-03-13 23:11:30|97602.7|97486.7|97616.6|97500.6|97616.6|97500.6|97602.7|97486.7|11
1647213100000|2022-03-13 23:11:40|97615.4|97499.4|97612.1|97496.1|97628.3|97512.3|97611.9|97495.9|38
1647213110000|2022-03-13 23:11:50|97605.1|97489.1|97613.5|97497.5|97616.1|97500.1|97600.8|97484.8|69
1647213120000|2022-03-13 23:12:00|97611.2|97495.2|97605.4|97489.4|97615|97499|97605.3|97489.3|65
1647213130000|2022-03-13 23:12:10|97608.9|97492.9|97622.2|97506.2|97631.1|97515.1|97606.8|97490.8|36
1647213140000|2022-03-13 23:12:20|97624.2|97508.2|97623.2|97507.2|97627.5|97511.5|97622|97506|16
1647213150000|2022-03-13 23:12:30|97624.6|97508.6|97632.6|97516.6|97635.8|97519.8|97618.4|97502.4|23
1647213160000|2022-03-13 23:12:40|97634|97518|97635.8|97519.8|97635.8|97519.8|97630.8|97514.8|15
1647213170000|2022-03-13 23:12:50|97636.7|97520.7|97650.3|97534.3|97650.3|97534.3|97632.6|97516.6|34
1647213180000|2022-03-13 23:13:00|97650.5|97534.5|97651.5|97535.5|97651.5|97535.5|97643.3|97527.3|16
1647213190000|2022-03-13 23:13:10|97643.2|97527.2|97637.6|97521.6|97645.2|97529.2|97637.6|97521.6|13
1647213200000|2022-03-13 23:13:20|97639.9|97523.9|97638.5|97522.5|97640.5|97524.5|97637.5|97521.5|10
1647213210000|2022-03-13 23:13:30|97640.2|97524.2|97637.6|97521.6|97641.9|97525.9|97633.1|97517.1|19
1647213220000|2022-03-13 23:13:40|97639.5|97523.5|97627.4|97511.4|97639.5|97523.5|97622.9|97506.9|23
1647213230000|2022-03-13 23:13:50|97630.3|97514.3|97627.5|97511.5|97633.9|97517.9|97627.2|97511.2|21
1647213240000|2022-03-13 23:14:00|97627.3|97511.3|97619.1|97503.1|97629.2|97513.2|97618.4|97502.4|23
1647213250000|2022-03-13 23:14:10|97619.5|97503.5|97624.4|97508.4|97628.3|97512.3|97614.9|97498.9|21
1647213260000|2022-03-13 23:14:20|97622.5|97506.5|97618.1|97502.1|97624.9|97508.9|97615|97499|18
1647213270000|2022-03-13 23:14:30|97617.2|97501.2|97605|97489|97617.5|97501.5|97601.4|97485.4|28
1647213280000|2022-03-13 23:14:40|97606|97490|97620.3|97504.3|97626.6|97510.6|97600.1|97484.1|47
1647213290000|2022-03-13 23:14:50|97628.2|97512.2|97619.2|97503.2|97628.2|97512.2|97615.5|97499.5|22
1647213300000|2022-03-13 23:15:00|97622.1|97506.1|97584.3|97468.3|97629.5|97513.5|97550.9|97434.9|42
1647213310000|2022-03-13 23:15:10|97583.9|97467.9|97585.2|97469.2|97585.2|97469.2|97574.5|97458.5|43
1647213320000|2022-03-13 23:15:20|97585.3|97469.3|97554.1|97438.1|97589.2|97473.2|97545.1|97429.1|55
1647213330000|2022-03-13 23:15:30|97556.4|97440.4|97544.7|97428.7|97557.9|97441.9|97544.1|97428.1|66
1647213340000|2022-03-13 23:15:40|97535|97419|97492.5|97376.5|97535|97419|97466|97350|74
1647213350000|2022-03-13 23:15:50|97491.5|97375.5|97448.7|97332.7|97501.4|97385.4|97437|97321|70
1647213360000|2022-03-13 23:16:00|97447.7|97331.7|97390.1|97274.1|97447.7|97331.7|97390.1|97274.1|74
1647213370000|2022-03-13 23:16:10|97395.4|97279.4|97357.2|97241.2|97406.2|97290.2|97348.9|97232.9|73
1647213380000|2022-03-13 23:16:20|97358.1|97242.1|97349.6|97233.6|97361.2|97245.2|97334.8|97218.8|70
1647213390000|2022-03-13 23:16:30|97348.7|97232.7|97291.7|97175.7|97348.7|97232.7|97255|97139|79
1647213400000|2022-03-13 23:16:40|97286.3|97170.3|97280.8|97164.8|97307|97191|97273.5|97157.5|8
1647213410000|2022-03-13 23:16:50|97288.3|97172.3|97280.9|97164.9|97292.6|97176.6|97280.9|97164.9|16
1647213420000|2022-03-13 23:17:00|97283.1|97167.1|97279.2|97163.2|97291.8|97175.8|97279.2|97163.2|12
1647213430000|2022-03-13 23:17:10|97285.1|97169.1|97271.1|97155.1|97290.7|97174.7|97271.1|97155.1|26
1647213440000|2022-03-13 23:17:20|97274.1|97158.1|97268.1|97152.1|97275.1|97159.1|97268.1|97152.1|13
1647213450000|2022-03-13 23:17:30|97261.2|97145.2|97290.6|97174.6|97292.4|97176.4|97261.2|97145.2|22
1647213460000|2022-03-13 23:17:40|97280.4|97164.4|97288.4|97172.4|97297|97181|97280|97164|6
1647213470000|2022-03-13 23:17:50|97288.2|97172.2|97287.1|97171.1|97290.7|97174.7|97287.1|97171.1|14
1647213480000|2022-03-13 23:18:00|97284.8|97168.8|97293.6|97177.6|97293.6|97177.6|97250.4|97134.4|38
1647213490000|2022-03-13 23:18:10|97298|97182|97287.6|97171.6|97303|97187|97286.3|97170.3|10
1647213500000|2022-03-13 23:18:20|97284.9|97168.9|97280.7|97164.7|97299.1|97183.1|97280.7|97164.7|17
1647213510000|2022-03-13 23:18:30|97286.8|97170.8|97286.7|97170.7|97292.9|97176.9|97284.1|97168.1|17
1647213520000|2022-03-13 23:18:40|97287.3|97171.3|97288.4|97172.4|97288.4|97172.4|97269.2|97153.2|20
1647213530000|2022-03-13 23:18:50|97288.9|97172.9|97297.6|97181.6|97302.5|97186.5|97288.9|97172.9|24
1647213540000|2022-03-13 23:19:00|97297.1|97181.1|97296.1|97180.1|97299|97183|97296.1|97180.1|15
1647213550000|2022-03-13 23:19:10|97296.2|97180.2|97299.8|97183.8|97301.1|97185.1|97270.7|97154.7|16
1647213560000|2022-03-13 23:19:20|97299|97183|97288.7|97172.7|97299.3|97183.3|97285.7|97169.7|19
1647213570000|2022-03-13 23:19:30|97288.5|97172.5|97307.8|97191.8|97328|97212|97288.5|97172.5|34
1647213580000|2022-03-13 23:19:40|97305.5|97189.5|97313.7|97197.7|97322.4|97206.4|97305.5|97189.5|17
1647213590000|2022-03-13 23:19:50|97308.5|97192.5|97324.8|97208.8|97325.8|97209.8|97308.5|97192.5|11
1647213600000|2022-03-13 23:20:00|97324|97208|97319.9|97203.9|97326.2|97210.2|97306|97190|12
1647213610000|2022-03-13 23:20:10|97319.3|97203.3|97328.2|97212.2|97331.9|97215.9|97318.4|97202.4|17
1647213620000|2022-03-13 23:20:20|97325.8|97209.8|97316.1|97200.1|97329.8|97213.8|97309.2|97193.2|19
1647213630000|2022-03-13 23:20:30|97318.4|97202.4|97319.7|97203.7|97328.2|97212.2|97313|97197|15
1647213640000|2022-03-13 23:20:40|97322.8|97206.8|97313.5|97197.5|97322.8|97206.8|97310.6|97194.6|28
1647213650000|2022-03-13 23:20:50|97308.9|97192.9|97312.6|97196.6|97321.4|97205.4|97307.3|97191.3|21
1647213660000|2022-03-13 23:21:00|97308.3|97192.3|97293.4|97177.4|97311.6|97195.6|97293.4|97177.4|13
1647213670000|2022-03-13 23:21:10|97296.5|97180.5|97327.8|97211.8|97327.8|97211.8|97285|97169|19
1647213680000|2022-03-13 23:21:20|97327.5|97211.5|97318.9|97202.9|97329.8|97213.8|97318.2|97202.2|14
1647213690000|2022-03-13 23:21:30|97315.9|97199.9|97309.5|97193.5|97316.1|97200.1|97300|97184|23
1647213700000|2022-03-13 23:21:40|97305.8|97189.8|97314.5|97198.5|97314.9|97198.9|97305.8|97189.8|17
1647213710000|2022-03-13 23:21:50|97314.6|97198.6|97302.1|97186.1|97316.7|97200.7|97296.4|97180.4|20
1647213720000|2022-03-13 23:22:00|97303.4|97187.4|97302.9|97186.9|97308.7|97192.7|97300.8|97184.8|14
1647213730000|2022-03-13 23:22:10|97302.5|97186.5|97301.5|97185.5|97305.7|97189.7|97300.6|97184.6|7
1647213740000|2022-03-13 23:22:20|97299.5|97183.5|97300.4|97184.4|97305.5|97189.5|97298.4|97182.4|11
1647213750000|2022-03-13 23:22:30|97304.6|97188.6|97298.6|97182.6|97304.6|97188.6|97297.1|97181.1|9
1647213760000|2022-03-13 23:22:40|97303.5|97187.5|97307.9|97191.9|97307.9|97191.9|97303.5|97187.5|4
1647213770000|2022-03-13 23:22:50|97299.2|97183.2|97291.4|97175.4|97299.2|97183.2|97290|97174|5
1647213780000|2022-03-13 23:23:00|97294.7|97178.7|97302.2|97186.2|97314.1|97198.1|97287.7|97171.7|23
1647213790000|2022-03-13 23:23:10|97305.3|97189.3|97303.3|97187.3|97310.1|97194.1|97295.4|97179.4|16
1647213800000|2022-03-13 23:23:20|97300|97184|97296|97180|97302.5|97186.5|97296|97180|21
1647213810000|2022-03-13 23:23:30|97297.5|97181.5|97298|97182|97304.5|97188.5|97297.4|97181.4|14
1647213820000|2022-03-13 23:23:40|97297.5|97181.5|97299.4|97183.4|97301.1|97185.1|97297.5|97181.5|23
1647213830000|2022-03-13 23:23:50|97298.5|97182.5|97287.3|97171.3|97320.6|97204.6|97287.3|97171.3|23
1647213840000|2022-03-13 23:24:00|97290.5|97174.5|97296.5|97180.5|97319.8|97203.8|97278.5|97162.5|26
1647213850000|2022-03-13 23:24:10|97299.8|97183.8|97299.5|97183.5|97300.8|97184.8|97295.6|97179.6|8
1647213860000|2022-03-13 23:24:20|97295.1|97179.1|97307.3|97191.3|97310.7|97194.7|97295.1|97179.1|9
1647213870000|2022-03-13 23:24:30|97309.1|97193.1|97299.3|97183.3|97309.1|97193.1|97296|97180|11
1647213880000|2022-03-13 23:24:40|97297.8|97181.8|97294.8|97178.8|97297.8|97181.8|97283|97167|13
1647213890000|2022-03-13 23:24:50|97303.6|97187.6|97307.3|97191.3|97311.7|97195.7|97301.6|97185.6|20
1647213900000|2022-03-13 23:25:00|97304.4|97188.4|97302.2|97186.2|97312.9|97196.9|97300.2|97184.2|19
1647213910000|2022-03-13 23:25:10|97303.6|97187.6|97301.9|97185.9|97306.4|97190.4|97296.8|97180.8|10
1647213920000|2022-03-13 23:25:20|97299.4|97183.4|97298.7|97182.7|97299.4|97183.4|97295.2|97179.2|13
1647213930000|2022-03-13 23:25:30|97296.6|97180.6|97295.7|97179.7|97305|97189|97294|97178|8
1647213940000|2022-03-13 23:25:40|97295.2|97179.2|97296.7|97180.7|97304.9|97188.9|97293.5|97177.5|27
1647213950000|2022-03-13 23:25:50|97294|97178|97289.4|97173.4|97299.4|97183.4|97284.8|97168.8|34
1647213960000|2022-03-13 23:26:00|97289.9|97173.9|97293.5|97177.5|97297.3|97181.3|97289.4|97173.4|16
1647213970000|2022-03-13 23:26:10|97296.2|97180.2|97297.1|97181.1|97306.7|97190.7|97296.2|97180.2|19
1647213980000|2022-03-13 23:26:20|97293.7|97177.7|97284.6|97168.6|97294.7|97178.7|97282.1|97166.1|19
1647213990000|2022-03-13 23:26:30|97286.2|97170.2|97284.7|97168.7|97289.9|97173.9|97279.2|97163.2|28
1647214000000|2022-03-13 23:26:40|97281.3|97165.3|97287.3|97171.3|97291.2|97175.2|97281.3|97165.3|18
1647214010000|2022-03-13 23:26:50|97287.8|97171.8|97284.6|97168.6|97287.9|97171.9|97283.6|97167.6|14
1647214020000|2022-03-13 23:27:00|97287.4|97171.4|97278|97162|97287.4|97171.4|97277.8|97161.8|22
1647214030000|2022-03-13 23:27:10|97278.1|97162.1|97275|97159|97281.8|97165.8|97273.2|97157.2|23
1647214040000|2022-03-13 23:27:20|97276.9|97160.9|97275.3|97159.3|97279.6|97163.6|97271.4|97155.4|18
1647214050000|2022-03-13 23:27:30|97278.4|97162.4|97278|97162|97279.6|97163.6|97271.7|97155.7|13
1647214060000|2022-03-13 23:27:40|97277.5|97161.5|97265.2|97149.2|97277.5|97161.5|97265.2|97149.2|32
1647214070000|2022-03-13 23:27:50|97264.9|97148.9|97278|97162|97282.3|97166.3|97264.9|97148.9|31
1647214080000|2022-03-13 23:28:00|97276.6|97160.6|97272.3|97156.3|97276.6|97160.6|97270.6|97154.6|17
1647214090000|2022-03-13 23:28:10|97274.5|97158.5|97276.5|97160.5|97276.7|97160.7|97270.1|97154.1|16
1647214100000|2022-03-13 23:28:20|97275.3|97159.3|97272.7|97156.7|97276.2|97160.2|97271.3|97155.3|20
1647214110000|2022-03-13 23:28:30|97269.3|97153.3|97268.7|97152.7|97276.5|97160.5|97264.4|97148.4|13
1647214120000|2022-03-13 23:28:40|97270.1|97154.1|97264.2|97148.2|97274.5|97158.5|97264.2|97148.2|15
1647214130000|2022-03-13 23:28:50|97264.4|97148.4|97238.3|97122.3|97264.4|97148.4|97238.3|97122.3|9
1647214140000|2022-03-13 23:29:00|97267.1|97151.1|97255.6|97139.6|97269.1|97153.1|97248.1|97132.1|38
1647214150000|2022-03-13 23:29:10|97255.7|97139.7|97254.8|97138.8|97258.8|97142.8|97251.7|97135.7|23
1647214160000|2022-03-13 23:29:20|97254.3|97138.3|97250.4|97134.4|97254.6|97138.6|97250.3|97134.3|11
1647214170000|2022-03-13 23:29:30|97252.7|97136.7|97249.7|97133.7|97253.9|97137.9|97249.7|97133.7|13
1647214180000|2022-03-13 23:29:40|97240.7|97124.7|97268.9|97152.9|97272.8|97156.8|97239.4|97123.4|15
1647214190000|2022-03-13 23:29:50|97262.9|97146.9|97273.4|97157.4|97274.8|97158.8|97254.9|97138.9|23
1647214200000|2022-03-13 23:30:00|97275.3|97159.3|97270.3|97154.3|97276.8|97160.8|97263.7|97147.7|32
1647214210000|2022-03-13 23:30:10|97268.2|97152.2|97266.6|97150.6|97269.4|97153.4|97262.9|97146.9|15
1647214220000|2022-03-13 23:30:20|97265.6|97149.6|97291.5|97175.5|97293.1|97177.1|97263.8|97147.8|23
1647214230000|2022-03-13 23:30:30|97291.1|97175.1|97243|97127|97291.6|97175.6|97241.6|97125.6|27
1647214240000|2022-03-13 23:30:40|97240.8|97124.8|97264.4|97148.4|97269.8|97153.8|97240.8|97124.8|20
1647214250000|2022-03-13 23:30:50|97270.8|97154.8|97262.5|97146.5|97270.8|97154.8|97255.4|97139.4|24
1647214260000|2022-03-13 23:31:00|97261.1|97145.1|97276.8|97160.8|97292.2|97176.2|97258.3|97142.3|34
1647214270000|2022-03-13 23:31:10|97276.7|97160.7|97275|97159|97278|97162|97268.5|97152.5|21
1647214280000|2022-03-13 23:31:20|97274.8|97158.8|97274.7|97158.7|97282.7|97166.7|97274.1|97158.1|9
1647214290000|2022-03-13 23:31:30|97275.6|97159.6|97274.2|97158.2|97281.9|97165.9|97273.2|97157.2|8
1647214300000|2022-03-13 23:31:40|97271.5|97155.5|97276.3|97160.3|97279.7|97163.7|97271.5|97155.5|11
1647214310000|2022-03-13 23:31:50|97275.5|97159.5|97267.8|97151.8|97282.1|97166.1|97264.1|97148.1|23
1647214320000|2022-03-13 23:32:00|97278.2|97162.2|97277.2|97161.2|97289.4|97173.4|97273.2|97157.2|30
1647214330000|2022-03-13 23:32:10|97277.4|97161.4|97279.2|97163.2|97285|97169|97274.9|97158.9|13
1647214340000|2022-03-13 23:32:20|97279|97163|97276.5|97160.5|97286|97170|97273.2|97157.2|11
1647214350000|2022-03-13 23:32:30|97273.9|97157.9|97278.6|97162.6|97289.8|97173.8|97272.8|97156.8|15
1647214360000|2022-03-13 23:32:40|97284.1|97168.1|97288|97172|97290.6|97174.6|97283.7|97167.7|17
1647214370000|2022-03-13 23:32:50|97287.7|97171.7|97287.2|97171.2|97288.7|97172.7|97282.6|97166.6|12
1647214380000|2022-03-13 23:33:00|97286.9|97170.9|97290.1|97174.1|97290.6|97174.6|97286.1|97170.1|8
1647214390000|2022-03-13 23:33:10|97287.7|97171.7|97296.3|97180.3|97296.3|97180.3|97284.9|97168.9|22
1647214400000|2022-03-13 23:33:20|97296.5|97180.5|97290.6|97174.6|97296.5|97180.5|97288.5|97172.5|10
1647214410000|2022-03-13 23:33:30|97291.5|97175.5|97297.2|97181.2|97298.3|97182.3|97290|97174|27
1647214420000|2022-03-13 23:33:40|97297.1|97181.1|97296.2|97180.2|97298.4|97182.4|97294|97178|19
1647214430000|2022-03-13 23:33:50|97298.3|97182.3|97301.7|97185.7|97303.2|97187.2|97292.9|97176.9|18
1647214440000|2022-03-13 23:34:00|97301.5|97185.5|97299.5|97183.5|97302.5|97186.5|97299.5|97183.5|22
1647214450000|2022-03-13 23:34:10|97299.2|97183.2|97301.4|97185.4|97301.6|97185.6|97299.2|97183.2|8
1647214460000|2022-03-13 23:34:20|97298.6|97182.6|97301.4|97185.4|97301.6|97185.6|97298.3|97182.3|6
1647214470000|2022-03-13 23:34:30|97301.2|97185.2|97302|97186|97302.3|97186.3|97299.7|97183.7|14
1647214480000|2022-03-13 23:34:40|97301.4|97185.4|97305.2|97189.2|97305.3|97189.3|97299.9|97183.9|18
1647214490000|2022-03-13 23:34:50|97304.7|97188.7|97306.9|97190.9|97306.9|97190.9|97302.7|97186.7|10
1647214500000|2022-03-13 23:35:00|97304.6|97188.6|97307.4|97191.4|97309.6|97193.6|97301.5|97185.5|32
1647214510000|2022-03-13 23:35:10|97307.2|97191.2|97307.6|97191.6|97309.3|97193.3|97306.8|97190.8|18
1647214520000|2022-03-13 23:35:20|97306.9|97190.9|97307.1|97191.1|97307.3|97191.3|97305.4|97189.4|14
1647214530000|2022-03-13 23:35:30|97307.5|97191.5|97312.3|97196.3|97313|97197|97306.3|97190.3|28
1647214540000|2022-03-13 23:35:40|97317.5|97201.5|97313.3|97197.3|97317.5|97201.5|97312.3|97196.3|19
1647214550000|2022-03-13 23:35:50|97311.4|97195.4|97312|97196|97313.2|97197.2|97310.8|97194.8|17
1647214560000|2022-03-13 23:36:00|97312.2|97196.2|97313.4|97197.4|97313.4|97197.4|97310.6|97194.6|11
1647214570000|2022-03-13 23:36:10|97313.2|97197.2|97308.7|97192.7|97315|97199|97308|97192|23
1647214580000|2022-03-13 23:36:20|97309.3|97193.3|97301.9|97185.9|97311.4|97195.4|97295.4|97179.4|27
1647214590000|2022-03-13 23:36:30|97301.5|97185.5|97300.8|97184.8|97302.6|97186.6|97300.1|97184.1|18
1647214600000|2022-03-13 23:36:40|97300.2|97184.2|97296.9|97180.9|97300.7|97184.7|97293.5|97177.5|24
1647214610000|2022-03-13 23:36:50|97294.8|97178.8|97292.5|97176.5|97296.6|97180.6|97292|97176|19
1647214620000|2022-03-13 23:37:00|97290.1|97174.1|97293|97177|97293.1|97177.1|97288.3|97172.3|24
1647214630000|2022-03-13 23:37:10|97293.1|97177.1|97298.7|97182.7|97299.4|97183.4|97293.1|97177.1|17
1647214640000|2022-03-13 23:37:20|97298.2|97182.2|97295|97179|97298.4|97182.4|97294.5|97178.5|15
1647214650000|2022-03-13 23:37:30|97292.6|97176.6|97300.3|97184.3|97300.5|97184.5|97292.5|97176.5|20
1647214660000|2022-03-13 23:37:40|97300.5|97184.5|97299|97183|97301.1|97185.1|97299|97183|9
1647214670000|2022-03-13 23:37:50|97300.8|97184.8|97297.2|97181.2|97301.3|97185.3|97296.9|97180.9|12
1647214680000|2022-03-13 23:38:00|97297|97181|97301.7|97185.7|97302.9|97186.9|97297|97181|18
1647214690000|2022-03-13 23:38:10|97301.6|97185.6|97302.2|97186.2|97305|97189|97299.3|97183.3|13
1647214700000|2022-03-13 23:38:20|97303.3|97187.3|97300.3|97184.3|97303.3|97187.3|97299.1|97183.1|11
1647214710000|2022-03-13 23:38:30|97300|97184|97300.8|97184.8|97302.3|97186.3|97299.9|97183.9|22
1647214720000|2022-03-13 23:38:40|97301.1|97185.1|97300.9|97184.9|97301.1|97185.1|97296.4|97180.4|13
1647214730000|2022-03-13 23:38:50|97300.5|97184.5|97300.9|97184.9|97302.5|97186.5|97298.2|97182.2|29
1647214740000|2022-03-13 23:39:00|97303.3|97187.3|97306.4|97190.4|97306.5|97190.5|97303|97187|21
1647214750000|2022-03-13 23:39:10|97303.1|97187.1|97307.3|97191.3|97308.3|97192.3|97303.1|97187.1|18
1647214760000|2022-03-13 23:39:20|97306.3|97190.3|97306.5|97190.5|97307.4|97191.4|97304.8|97188.8|10
1647214770000|2022-03-13 23:39:30|97305.1|97189.1|97303.2|97187.2|97307.5|97191.5|97303.2|97187.2|18
1647214780000|2022-03-13 23:39:40|97303.8|97187.8|97302.4|97186.4|97303.8|97187.8|97300|97184|9
1647214790000|2022-03-13 23:39:50|97302|97186|97305.2|97189.2|97306.4|97190.4|97299.9|97183.9|8
1647214800000|2022-03-13 23:40:00|97304.8|97188.8|97303.9|97187.9|97304.8|97188.8|97301.3|97185.3|9
1647214810000|2022-03-13 23:40:10|97299.1|97183.1|97306.4|97190.4|97306.6|97190.6|97299.1|97183.1|5
1647214820000|2022-03-13 23:40:20|97304.3|97188.3|97302.6|97186.6|97304.3|97188.3|97299.7|97183.7|8
1647214830000|2022-03-13 23:40:30|97301.1|97185.1|97305.6|97189.6|97305.6|97189.6|97301.1|97185.1|10
1647214840000|2022-03-13 23:40:40|97305.9|97189.9|97301.5|97185.5|97305.9|97189.9|97300.4|97184.4|11
1647214850000|2022-03-13 23:40:50|97301.8|97185.8|97302.2|97186.2|97302.2|97186.2|97295.7|97179.7|9
1647214860000|2022-03-13 23:41:00|97301.1|97185.1|97299.6|97183.6|97301.1|97185.1|97298.5|97182.5|7
1647214870000|2022-03-13 23:41:10|97299.3|97183.3|97298.9|97182.9|97299.7|97183.7|97298.2|97182.2|13
1647214880000|2022-03-13 23:41:20|97298.7|97182.7|97297.5|97181.5|97299|97183|97297|97181|8
1647214890000|2022-03-13 23:41:30|97294.2|97178.2|97298.9|97182.9|97299.4|97183.4|97294.2|97178.2|4
1647214900000|2022-03-13 23:41:40|97296.6|97180.6|97275.4|97159.4|97297.8|97181.8|97272.1|97156.1|25
1647214910000|2022-03-13 23:41:50|97275|97159|97275.6|97159.6|97277.3|97161.3|97274.7|97158.7|11
1647214920000|2022-03-13 23:42:00|97276.1|97160.1|97270.8|97154.8|97279|97163|97270.5|97154.5|27
1647214930000|2022-03-13 23:42:10|97271.2|97155.2|97279.1|97163.1|97279.1|97163.1|97270.9|97154.9|19
1647214940000|2022-03-13 23:42:20|97276.1|97160.1|97274.9|97158.9|97279.5|97163.5|97269.4|97153.4|30
1647214950000|2022-03-13 23:42:30|97276.2|97160.2|97282.9|97166.9|97285.7|97169.7|97276.2|97160.2|17
1647214960000|2022-03-13 23:42:40|97284.8|97168.8|97284.6|97168.6|97286.8|97170.8|97279.3|97163.3|17
1647214970000|2022-03-13 23:42:50|97284.1|97168.1|97281.4|97165.4|97284.6|97168.6|97280.4|97164.4|15
1647214980000|2022-03-13 23:43:00|97281.2|97165.2|97285.4|97169.4|97285.9|97169.9|97275.9|97159.9|24
1647214990000|2022-03-13 23:43:10|97287.5|97171.5|97286.8|97170.8|97293.7|97177.7|97282.9|97166.9|13
1647215000000|2022-03-13 23:43:20|97285.6|97169.6|97292.5|97176.5|97292.9|97176.9|97285.6|97169.6|12
1647215010000|2022-03-13 23:43:30|97292.7|97176.7|97291.2|97175.2|97292.7|97176.7|97288.6|97172.6|21
1647215020000|2022-03-13 23:43:40|97290.3|97174.3|97282.3|97166.3|97290.5|97174.5|97282.3|97166.3|21
1647215030000|2022-03-13 23:43:50|97283.3|97167.3|97283|97167|97285.7|97169.7|97282.4|97166.4|20
1647215040000|2022-03-13 23:44:00|97283.5|97167.5|97283.4|97167.4|97283.5|97167.5|97280.2|97164.2|13
1647215050000|2022-03-13 23:44:10|97281.4|97165.4|97277.2|97161.2|97282.2|97166.2|97277.2|97161.2|13
1647215060000|2022-03-13 23:44:20|97276.4|97160.4|97273.8|97157.8|97276.4|97160.4|97271|97155|29
1647215070000|2022-03-13 23:44:30|97273|97157|97269.4|97153.4|97273|97157|97268.7|97152.7|30
1647215080000|2022-03-13 23:44:40|97268.4|97152.4|97263.7|97147.7|97268.4|97152.4|97262.9|97146.9|17
1647215090000|2022-03-13 23:44:50|97264.3|97148.3|97264.8|97148.8|97265.1|97149.1|97262.1|97146.1|19
1647215100000|2022-03-13 23:45:00|97264.9|97148.9|97263.4|97147.4|97264.9|97148.9|97263.1|97147.1|16
1647215110000|2022-03-13 23:45:10|97264.1|97148.1|97261.5|97145.5|97264.1|97148.1|97261.1|97145.1|15
1647215120000|2022-03-13 23:45:20|97261.4|97145.4|97261.4|97145.4|97263.4|97147.4|97257.6|97141.6|23
1647215130000|2022-03-13 23:45:30|97261.2|97145.2|97264.4|97148.4|97265.2|97149.2|97261.2|97145.2|21
1647215140000|2022-03-13 23:45:40|97264.3|97148.3|97259.7|97143.7|97264.3|97148.3|97259.7|97143.7|16
1647215150000|2022-03-13 23:45:50|97260.2|97144.2|97258.6|97142.6|97260.2|97144.2|97257.8|97141.8|12
1647215160000|2022-03-13 23:46:00|97258.9|97142.9|97259.9|97143.9|97260.5|97144.5|97257.4|97141.4|26
1647215170000|2022-03-13 23:46:10|97260.2|97144.2|97253.8|97137.8|97260.2|97144.2|97252.8|97136.8|27
1647215180000|2022-03-13 23:46:20|97254.1|97138.1|97256.9|97140.9|97260.3|97144.3|97253.5|97137.5|22
1647215190000|2022-03-13 23:46:30|97257.6|97141.6|97258.4|97142.4|97259|97143|97256.4|97140.4|21
1647215200000|2022-03-13 23:46:40|97258|97142|97264.9|97148.9|97265.4|97149.4|97258|97142|24
1647215210000|2022-03-13 23:46:50|97265.2|97149.2|97266.7|97150.7|97269|97153|97264.6|97148.6|19
1647215220000|2022-03-13 23:47:00|97265.1|97149.1|97269.7|97153.7|97272|97156|97264.8|97148.8|20
1647215230000|2022-03-13 23:47:10|97269.4|97153.4|97266.4|97150.4|97271.5|97155.5|97266.3|97150.3|29
1647215240000|2022-03-13 23:47:20|97266.9|97150.9|97266.6|97150.6|97267.5|97151.5|97264.3|97148.3|12
1647215250000|2022-03-13 23:47:30|97267.4|97151.4|97262|97146|97273.9|97157.9|97262|97146|23
1647215260000|2022-03-13 23:47:40|97264.3|97148.3|97273.9|97157.9|97274|97158|97264.3|97148.3|20
1647215270000|2022-03-13 23:47:50|97273.6|97157.6|97275.4|97159.4|97276.3|97160.3|97273.6|97157.6|20
1647215280000|2022-03-13 23:48:00|97275.6|97159.6|97273|97157|97275.6|97159.6|97272.6|97156.6|21
1647215290000|2022-03-13 23:48:10|97273.3|97157.3|97260.6|97144.6|97273.3|97157.3|97259.4|97143.4|34
1647215300000|2022-03-13 23:48:20|97261|97145|97259.2|97143.2|97261|97145|97257.9|97141.9|16
1647215310000|2022-03-13 23:48:30|97258.2|97142.2|97258.4|97142.4|97258.8|97142.8|97256.3|97140.3|9
1647215320000|2022-03-13 23:48:40|97256.4|97140.4|97259.2|97143.2|97260.3|97144.3|97256.4|97140.4|21
1647215330000|2022-03-13 23:48:50|97258.8|97142.8|97256.8|97140.8|97261.7|97145.7|97254.2|97138.2|29
1647215340000|2022-03-13 23:49:00|97258.6|97142.6|97257.3|97141.3|97262.5|97146.5|97256|97140|25
1647215350000|2022-03-13 23:49:10|97257.6|97141.6|97259.7|97143.7|97262.1|97146.1|97257.6|97141.6|23
1647215360000|2022-03-13 23:49:20|97259.4|97143.4|97259|97143|97260.2|97144.2|97256.2|97140.2|24
1647215370000|2022-03-13 23:49:30|97259.4|97143.4|97259.6|97143.6|97259.6|97143.6|97256.6|97140.6|24
1647215380000|2022-03-13 23:49:40|97260.2|97144.2|97250|97134|97260.2|97144.2|97247.8|97131.8|28
1647215390000|2022-03-13 23:49:50|97250.9|97134.9|97248.9|97132.9|97251.5|97135.5|97246.7|97130.7|18
1647215400000|2022-03-13 23:50:00|97248.6|97132.6|97248.6|97132.6|97250.5|97134.5|97248.2|97132.2|13
1647215410000|2022-03-13 23:50:10|97248.2|97132.2|97249.3|97133.3|97250.4|97134.4|97246.8|97130.8|18
1647215420000|2022-03-13 23:50:20|97250.4|97134.4|97242.9|97126.9|97250.4|97134.4|97242.9|97126.9|12
1647215430000|2022-03-13 23:50:30|97243.3|97127.3|97256.6|97140.6|97265.1|97149.1|97243.3|97127.3|41
1647215440000|2022-03-13 23:50:40|97256.4|97140.4|97255.7|97139.7|97257.7|97141.7|97254.7|97138.7|20
1647215450000|2022-03-13 23:50:50|97256|97140|97252.9|97136.9|97256.1|97140.1|97252.9|97136.9|8
1647215460000|2022-03-13 23:51:00|97253.1|97137.1|97252.8|97136.8|97253.8|97137.8|97252.5|97136.5|15
1647215470000|2022-03-13 23:51:10|97253.2|97137.2|97256.1|97140.1|97256.3|97140.3|97252.6|97136.6|16
1647215480000|2022-03-13 23:51:20|97257.2|97141.2|97251.6|97135.6|97257.2|97141.2|97251.6|97135.6|11
1647215490000|2022-03-13 23:51:30|97248.4|97132.4|97251.1|97135.1|97264.1|97148.1|97245.5|97129.5|29
1647215500000|2022-03-13 23:51:40|97253.9|97137.9|97241.8|97125.8|97253.9|97137.9|97241.8|97125.8|20
1647215510000|2022-03-13 23:51:50|97239.2|97123.2|97248.1|97132.1|97251.8|97135.8|97239.2|97123.2|21
1647215520000|2022-03-13 23:52:00|97248.3|97132.3|97239.3|97123.3|97248.3|97132.3|97237.9|97121.9|16
1647215530000|2022-03-13 23:52:10|97239.2|97123.2|97243.2|97127.2|97248.5|97132.5|97222.5|97106.5|31
1647215540000|2022-03-13 23:52:20|97239.3|97123.3|97237.7|97121.7|97240.4|97124.4|97233.7|97117.7|37
1647215550000|2022-03-13 23:52:30|97236.4|97120.4|97237.3|97121.3|97239.9|97123.9|97235.1|97119.1|18
1647215560000|2022-03-13 23:52:40|97241.9|97125.9|97248|97132|97255.8|97139.8|97241.9|97125.9|21
1647215570000|2022-03-13 23:52:50|97246.1|97130.1|97248.7|97132.7|97252.2|97136.2|97246.1|97130.1|18
1647215580000|2022-03-13 23:53:00|97248.6|97132.6|97248.5|97132.5|97248.6|97132.6|97246.4|97130.4|14
1647215590000|2022-03-13 23:53:10|97242.8|97126.8|97249|97133|97255.3|97139.3|97242.8|97126.8|15
1647215600000|2022-03-13 23:53:20|97249.6|97133.6|97250.9|97134.9|97260.7|97144.7|97243.7|97127.7|23
1647215610000|2022-03-13 23:53:30|97249|97133|97247.4|97131.4|97249.1|97133.1|97246.2|97130.2|27
1647215620000|2022-03-13 23:53:40|97248.3|97132.3|97253.9|97137.9|97253.9|97137.9|97243.6|97127.6|16
1647215630000|2022-03-13 23:53:50|97252.9|97136.9|97247.6|97131.6|97252.9|97136.9|97246.3|97130.3|23
1647215640000|2022-03-13 23:54:00|97247.4|97131.4|97244.6|97128.6|97252.5|97136.5|97239.9|97123.9|32
1647215650000|2022-03-13 23:54:10|97244.8|97128.8|97244.2|97128.2|97245.4|97129.4|97240.1|97124.1|15
1647215660000|2022-03-13 23:54:20|97244|97128|97248.8|97132.8|97252.2|97136.2|97243.2|97127.2|23
1647215670000|2022-03-13 23:54:30|97250.5|97134.5|97249.9|97133.9|97256.9|97140.9|97249.9|97133.9|16
1647215680000|2022-03-13 23:54:40|97252.1|97136.1|97249.1|97133.1|97252.1|97136.1|97248|97132|10
1647215690000|2022-03-13 23:54:50|97249.6|97133.6|97255.5|97139.5|97268|97152|97249.6|97133.6|10
1647215700000|2022-03-13 23:55:00|97253.4|97137.4|97241.9|97125.9|97254.1|97138.1|97241.9|97125.9|26
1647215710000|2022-03-13 23:55:10|97241.8|97125.8|97244.3|97128.3|97244.3|97128.3|97237.9|97121.9|9
1647215720000|2022-03-13 23:55:20|97243.9|97127.9|97246.6|97130.6|97254.1|97138.1|97242.2|97126.2|20
1647215730000|2022-03-13 23:55:30|97245.9|97129.9|97238.9|97122.9|97251.5|97135.5|97238.9|97122.9|32
1647215740000|2022-03-13 23:55:40|97238.7|97122.7|97240.4|97124.4|97242|97126|97238.7|97122.7|13
1647215750000|2022-03-13 23:55:50|97239.4|97123.4|97242.3|97126.3|97243.2|97127.2|97239|97123|21
1647215760000|2022-03-13 23:56:00|97241.2|97125.2|97244.6|97128.6|97244.6|97128.6|97241.2|97125.2|10
1647215770000|2022-03-13 23:56:10|97243.3|97127.3|97259.2|97143.2|97266.7|97150.7|97243|97127|5
1647215780000|2022-03-13 23:56:20|97258.9|97142.9|97251.8|97135.8|97265.8|97149.8|97247.7|97131.7|11
1647215790000|2022-03-13 23:56:30|97250.5|97134.5|97249.4|97133.4|97250.7|97134.7|97248.9|97132.9|5
1647215800000|2022-03-13 23:56:40|97248.9|97132.9|97261.9|97145.9|97261.9|97145.9|97248.9|97132.9|4
1647215810000|2022-03-13 23:56:50|97258.4|97142.4|97257.5|97141.5|97262.9|97146.9|97249.1|97133.1|25
1647215820000|2022-03-13 23:57:00|97257.6|97141.6|97266.3|97150.3|97282.4|97166.4|97248.2|97132.2|16
1647215830000|2022-03-13 23:57:10|97267.9|97151.9|97263.2|97147.2|97267.9|97151.9|97258.1|97142.1|12
1647215840000|2022-03-13 23:57:20|97266.5|97150.5|97264.5|97148.5|97269.4|97153.4|97255.2|97139.2|28
1647215850000|2022-03-13 23:57:30|97260.1|97144.1|97252|97136|97262|97146|97252|97136|17
1647215860000|2022-03-13 23:57:40|97250.7|97134.7|97237.2|97121.2|97250.7|97134.7|97230.5|97114.5|21
1647215870000|2022-03-13 23:57:50|97237.1|97121.1|97235.9|97119.9|97238.5|97122.5|97233.5|97117.5|16
1647215880000|2022-03-13 23:58:00|97236.1|97120.1|97234.6|97118.6|97236.1|97120.1|97234|97118|20
1647215890000|2022-03-13 23:58:10|97235|97119|97261.4|97145.4|97261.4|97145.4|97234.9|97118.9|16
1647215900000|2022-03-13 23:58:20|97248.1|97132.1|97260.8|97144.8|97265.9|97149.9|97248.1|97132.1|27
1647215910000|2022-03-13 23:58:30|97261.6|97145.6|97263.8|97147.8|97268.7|97152.7|97257.7|97141.7|20
1647215920000|2022-03-13 23:58:40|97261.9|97145.9|97256.4|97140.4|97262.7|97146.7|97253.1|97137.1|10
1647215930000|2022-03-13 23:58:50|97250.4|97134.4|97265.9|97149.9|97268.4|97152.4|97250.4|97134.4|39
1647215940000|2022-03-13 23:59:00|97265|97149|97268.6|97152.6|97270.6|97154.6|97263.2|97147.2|23
1647215950000|2022-03-13 23:59:10|97268.4|97152.4|97284.6|97168.6|97287.8|97171.8|97268.4|97152.4|31
1647215960000|2022-03-13 23:59:20|97285.2|97169.2|97285.9|97169.9|97288.9|97172.9|97284.1|97168.1|16
1647215970000|2022-03-13 23:59:30|97286.3|97170.3|97279.3|97163.3|97290.2|97174.2|97278.3|97162.3|15
1647215980000|2022-03-13 23:59:40|97281|97165|97286.2|97170.2|97289.2|97173.2|97276.2|97160.2|21
1647215990000|2022-03-13 23:59:50|97284.8|97168.8|97286.1|97170.1|97287.2|97171.2|97276.3|97160.3|28
1647216000000|2022-03-14 00:00:00|97286.3|97170.3|97287.8|97171.8|97290.5|97174.5|97285.4|97169.4|54
1647216010000|2022-03-14 00:00:10|97287.5|97171.5|97296.9|97180.9|97298.5|97182.5|97281.9|97165.9|42
1647216020000|2022-03-14 00:00:20|97297.9|97181.9|97292.5|97176.5|97298.1|97182.1|97290|97174|28
1647216030000|2022-03-14 00:00:30|97292.6|97176.6|97292.6|97176.6|97293.8|97177.8|97292.4|97176.4|17
1647216040000|2022-03-14 00:00:40|97292.7|97176.7|97289.6|97173.6|97294.4|97178.4|97287.1|97171.1|24
1647216050000|2022-03-14 00:00:50|97291.5|97175.5|97290.5|97174.5|97292.2|97176.2|97278.5|97162.5|24
1647216060000|2022-03-14 00:01:00|97291.3|97175.3|97302.2|97186.2|97302.4|97186.4|97290.2|97174.2|27
1647216070000|2022-03-14 00:01:10|97302.4|97186.4|97315.5|97199.5|97315.5|97199.5|97301.4|97185.4|37
1647216080000|2022-03-14 00:01:20|97316.7|97200.7|97319.4|97203.4|97322.5|97206.5|97313.6|97197.6|39
1647216090000|2022-03-14 00:01:30|97320|97204|97303.5|97187.5|97325|97209|97291.4|97175.4|41
1647216100000|2022-03-14 00:01:40|97304.5|97188.5|97319|97203|97322.4|97206.4|97304.5|97188.5|50
1647216110000|2022-03-14 00:01:50|97318.3|97202.3|97309.5|97193.5|97319.4|97203.4|97306.9|97190.9|26
1647216120000|2022-03-14 00:02:00|97316|97200|97313.9|97197.9|97320.6|97204.6|97313.8|97197.8|30
1647216130000|2022-03-14 00:02:10|97313.4|97197.4|97323.5|97207.5|97324.2|97208.2|97312.6|97196.6|24
1647216140000|2022-03-14 00:02:20|97323.8|97207.8|97315.4|97199.4|97331.4|97215.4|97310.1|97194.1|46
1647216150000|2022-03-14 00:02:30|97324.3|97208.3|97315.1|97199.1|97327.9|97211.9|97308.7|97192.7|69
1647216160000|2022-03-14 00:02:40|97314.6|97198.6|97318.7|97202.7|97324.2|97208.2|97314.6|97198.6|41
1647216170000|2022-03-14 00:02:50|97317.7|97201.7|97312.8|97196.8|97317.7|97201.7|97309.7|97193.7|43
1647216180000|2022-03-14 00:03:00|97314.9|97198.9|97322.3|97206.3|97322.3|97206.3|97288|97172|63
1647216190000|2022-03-14 00:03:10|97320.2|97204.2|97329|97213|97332.8|97216.8|97318.9|97202.9|53
1647216200000|2022-03-14 00:03:20|97327.2|97211.2|97327.2|97211.2|97331.5|97215.5|97324|97208|65
1647216210000|2022-03-14 00:03:30|97326.7|97210.7|97334.9|97218.9|97347|97231|97326.7|97210.7|68
1647216220000|2022-03-14 00:03:40|97335.7|97219.7|97350.6|97234.6|97350.9|97234.9|97333.9|97217.9|64
1647216230000|2022-03-14 00:03:50|97350.9|97234.9|97351.5|97235.5|97352.5|97236.5|97334.3|97218.3|68
1647216240000|2022-03-14 00:04:00|97348.6|97232.6|97348.4|97232.4|97350.6|97234.6|97345.2|97229.2|56
1647216250000|2022-03-14 00:04:10|97348.2|97232.2|97348.9|97232.9|97349.3|97233.3|97343.6|97227.6|48
1647216260000|2022-03-14 00:04:20|97348.6|97232.6|97361.8|97245.8|97362|97246|97345.6|97229.6|53
1647216270000|2022-03-14 00:04:30|97356.3|97240.3|97363.1|97247.1|97364.6|97248.6|97356.3|97240.3|40
1647216280000|2022-03-14 00:04:40|97363.9|97247.9|97354.2|97238.2|97363.9|97247.9|97344.7|97228.7|62
1647216290000|2022-03-14 00:04:50|97353.3|97237.3|97349|97233|97354.4|97238.4|97347.9|97231.9|24
1647216300000|2022-03-14 00:05:00|97349.7|97233.7|97343.3|97227.3|97349.7|97233.7|97342.7|97226.7|45
1647216310000|2022-03-14 00:05:10|97344.2|97228.2|97328|97212|97344.4|97228.4|97328|97212|45
1647216320000|2022-03-14 00:05:20|97327.9|97211.9|97339.3|97223.3|97343.9|97227.9|97326.5|97210.5|65
1647216330000|2022-03-14 00:05:30|97338|97222|97338|97222|97340.2|97224.2|97334.8|97218.8|56
1647216340000|2022-03-14 00:05:40|97338.4|97222.4|97341.7|97225.7|97342.6|97226.6|97335.9|97219.9|35
1647216350000|2022-03-14 00:05:50|97342|97226|97340.8|97224.8|97342.1|97226.1|97336|97220|27
1647216360000|2022-03-14 00:06:00|97341.3|97225.3|97345.1|97229.1|97346.1|97230.1|97340.6|97224.6|31
1647216370000|2022-03-14 00:06:10|97345.3|97229.3|97343.6|97227.6|97348|97232|97341.5|97225.5|31
1647216380000|2022-03-14 00:06:20|97343.4|97227.4|97338.2|97222.2|97347.4|97231.4|97328.1|97212.1|42
1647216390000|2022-03-14 00:06:30|97339.3|97223.3|97332|97216|97340.4|97224.4|97328.3|97212.3|52
1647216400000|2022-03-14 00:06:40|97331.6|97215.6|97334.7|97218.7|97334.7|97218.7|97328.9|97212.9|38
1647216410000|2022-03-14 00:06:50|97334.5|97218.5|97329|97213|97336.2|97220.2|97325.7|97209.7|46
1647216420000|2022-03-14 00:07:00|97329.2|97213.2|97331.9|97215.9|97334.8|97218.8|97328|97212|43
1647216430000|2022-03-14 00:07:10|97332.3|97216.3|97340.6|97224.6|97341.8|97225.8|97330.4|97214.4|47
1647216440000|2022-03-14 00:07:20|97338|97222|97343.3|97227.3|97348.9|97232.9|97338|97222|56
1647216450000|2022-03-14 00:07:30|97343.2|97227.2|97339.6|97223.6|97345|97229|97338.5|97222.5|40
1647216460000|2022-03-14 00:07:40|97339.7|97223.7|97339.7|97223.7|97340.7|97224.7|97337|97221|57
1647216470000|2022-03-14 00:07:50|97338.5|97222.5|97337.5|97221.5|97340.3|97224.3|97336.4|97220.4|38
1647216480000|2022-03-14 00:08:00|97337.3|97221.3|97341.9|97225.9|97343.6|97227.6|97337.3|97221.3|37
1647216490000|2022-03-14 00:08:10|97342.1|97226.1|97359.6|97243.6|97360.5|97244.5|97341|97225|48
1647216500000|2022-03-14 00:08:20|97359.4|97243.4|97351.6|97235.6|97361.5|97245.5|97350.2|97234.2|36
1647216510000|2022-03-14 00:08:30|97352.8|97236.8|97343.1|97227.1|97352.8|97236.8|97343.1|97227.1|50
1647216520000|2022-03-14 00:08:40|97343.2|97227.2|97337.1|97221.1|97345|97229|97336.6|97220.6|55
1647216530000|2022-03-14 00:08:50|97336.1|97220.1|97337.3|97221.3|97338.2|97222.2|97334.4|97218.4|31
1647216540000|2022-03-14 00:09:00|97336.5|97220.5|97335.4|97219.4|97338|97222|97332.9|97216.9|53
1647216550000|2022-03-14 00:09:10|97336.3|97220.3|97346.2|97230.2|97348.4|97232.4|97334|97218|37
1647216560000|2022-03-14 00:09:20|97347.3|97231.3|97345|97229|97347.3|97231.3|97340|97224|62
1647216570000|2022-03-14 00:09:30|97344.7|97228.7|97332.3|97216.3|97344.8|97228.8|97332|97216|48
1647216580000|2022-03-14 00:09:40|97334.1|97218.1|97352.6|97236.6|97354.8|97238.8|97333.6|97217.6|51
1647216590000|2022-03-14 00:09:50|97352.4|97236.4|97355.3|97239.3|97357|97241|97347.8|97231.8|48
1647216600000|2022-03-14 00:10:00|97356.2|97240.2|97346.8|97230.8|97356.2|97240.2|97345|97229|40
1647216610000|2022-03-14 00:10:10|97347.3|97231.3|97347.4|97231.4|97351.1|97235.1|97347.3|97231.3|21
1647216620000|2022-03-14 00:10:20|97347.2|97231.2|97348.4|97232.4|97348.7|97232.7|97341.1|97225.1|28
1647216630000|2022-03-14 00:10:30|97349.9|97233.9|97374.8|97258.8|97378.9|97262.9|97347|97231|54
1647216640000|2022-03-14 00:10:40|97376.6|97260.6|97379.7|97263.7|97383.4|97267.4|97374.8|97258.8|63
1647216650000|2022-03-14 00:10:50|97379.4|97263.4|97370.7|97254.7|97385.9|97269.9|97366.9|97250.9|70
1647216660000|2022-03-14 00:11:00|97370.6|97254.6|97383.3|97267.3|97384.8|97268.8|97370|97254|71
1647216670000|2022-03-14 00:11:10|97383.8|97267.8|97373.7|97257.7|97384.5|97268.5|97373.1|97257.1|40
1647216680000|2022-03-14 00:11:20|97374.4|97258.4|97366.9|97250.9|97375.7|97259.7|97365|97249|40
1647216690000|2022-03-14 00:11:30|97365.8|97249.8|97364.5|97248.5|97366.4|97250.4|97360.8|97244.8|39
1647216700000|2022-03-14 00:11:40|97363.9|97247.9|97363.3|97247.3|97366|97250|97361.3|97245.3|40
1647216710000|2022-03-14 00:11:50|97362.9|97246.9|97362.8|97246.8|97363.7|97247.7|97356|97240|52
1647216720000|2022-03-14 00:12:00|97361.9|97245.9|97365|97249|97366|97250|97357.7|97241.7|51
1647216730000|2022-03-14 00:12:10|97364.6|97248.6|97366.1|97250.1|97367.5|97251.5|97361.2|97245.2|55
1647216740000|2022-03-14 00:12:20|97365.7|97249.7|97364|97248|97367.8|97251.8|97360.8|97244.8|48
1647216750000|2022-03-14 00:12:30|97365|97249|97362.1|97246.1|97365.7|97249.7|97357.5|97241.5|60
1647216760000|2022-03-14 00:12:40|97362.6|97246.6|97371.2|97255.2|97374.3|97258.3|97356.2|97240.2|56
1647216770000|2022-03-14 00:12:50|97369.1|97253.1|97368.8|97252.8|97376.6|97260.6|97364.4|97248.4|45
1647216780000|2022-03-14 00:13:00|97368.5|97252.5|97345.5|97229.5|97368.5|97252.5|97345.1|97229.1|50
1647216790000|2022-03-14 00:13:10|97345.2|97229.2|97340.6|97224.6|97352.4|97236.4|97340.6|97224.6|50
1647216800000|2022-03-14 00:13:20|97341|97225|97342.8|97226.8|97352.4|97236.4|97334.1|97218.1|68
1647216810000|2022-03-14 00:13:30|97343.3|97227.3|97349.1|97233.1|97349.1|97233.1|97340.7|97224.7|50
1647216820000|2022-03-14 00:13:40|97345.6|97229.6|97352.8|97236.8|97358.9|97242.9|97345.6|97229.6|55
1647216830000|2022-03-14 00:13:50|97351.9|97235.9|97346.5|97230.5|97354.6|97238.6|97346|97230|56
1647216840000|2022-03-14 00:14:00|97347.4|97231.4|97340.8|97224.8|97350.1|97234.1|97340.2|97224.2|39
1647216850000|2022-03-14 00:14:10|97343.4|97227.4|97344.3|97228.3|97348.2|97232.2|97342.4|97226.4|43
1647216860000|2022-03-14 00:14:20|97347.1|97231.1|97313.2|97197.2|97348|97232|97311.5|97195.5|62
1647216870000|2022-03-14 00:14:30|97313.6|97197.6|97342.8|97226.8|97344.1|97228.1|97312.4|97196.4|52
1647216880000|2022-03-14 00:14:40|97342.9|97226.9|97340|97224|97344.5|97228.5|97340|97224|37
1647216890000|2022-03-14 00:14:50|97340.5|97224.5|97337.9|97221.9|97341.7|97225.7|97337.5|97221.5|40
1647216900000|2022-03-14 00:15:00|97337.6|97221.6|97333.7|97217.7|97339.4|97223.4|97333.5|97217.5|45
1647216910000|2022-03-14 00:15:10|97333.8|97217.8|97333.7|97217.7|97335.3|97219.3|97329.3|97213.3|60
1647216920000|2022-03-14 00:15:20|97333.5|97217.5|97341.4|97225.4|97344.9|97228.9|97331.7|97215.7|52
1647216930000|2022-03-14 00:15:30|97341.9|97225.9|97336.7|97220.7|97344.3|97228.3|97336.7|97220.7|45
1647216940000|2022-03-14 00:15:40|97336.8|97220.8|97347.4|97231.4|97347.4|97231.4|97333.9|97217.9|51
1647216950000|2022-03-14 00:15:50|97345.7|97229.7|97342.4|97226.4|97352.1|97236.1|97338.7|97222.7|55
1647216960000|2022-03-14 00:16:00|97343.2|97227.2|97344.9|97228.9|97349.8|97233.8|97341.2|97225.2|60
1647216970000|2022-03-14 00:16:10|97347.3|97231.3|97338.9|97222.9|97347.3|97231.3|97335.1|97219.1|47
1647216980000|2022-03-14 00:16:20|97339|97223|97345.3|97229.3|97347.2|97231.2|97334.5|97218.5|47
1647216990000|2022-03-14 00:16:30|97346.5|97230.5|97328.7|97212.7|97347.1|97231.1|97328.7|97212.7|66
1647217000000|2022-03-14 00:16:40|97330.1|97214.1|97330.6|97214.6|97336.4|97220.4|97327.2|97211.2|60
1647217010000|2022-03-14 00:16:50|97331.5|97215.5|97322.1|97206.1|97333.2|97217.2|97321.6|97205.6|43
1647217020000|2022-03-14 00:17:00|97322.2|97206.2|97326.4|97210.4|97328.9|97212.9|97321.8|97205.8|57
1647217030000|2022-03-14 00:17:10|97326.9|97210.9|97327.5|97211.5|97334.5|97218.5|97323.7|97207.7|60
1647217040000|2022-03-14 00:17:20|97327|97211|97290.5|97174.5|97330.2|97214.2|97285|97169|67
1647217050000|2022-03-14 00:17:30|97286.6|97170.6|97285.7|97169.7|97287|97171|97267.3|97151.3|75
1647217060000|2022-03-14 00:17:40|97294.5|97178.5|97288.9|97172.9|97296.3|97180.3|97272.8|97156.8|76
1647217070000|2022-03-14 00:17:50|97288.2|97172.2|97280.2|97164.2|97289.5|97173.5|97274.9|97158.9|67
1647217080000|2022-03-14 00:18:00|97279|97163|97271.2|97155.2|97285.6|97169.6|97271.1|97155.1|70
1647217090000|2022-03-14 00:18:10|97272.5|97156.5|97284.4|97168.4|97288.8|97172.8|97271.5|97155.5|54
1647217100000|2022-03-14 00:18:20|97283.6|97167.6|97291.7|97175.7|97292.8|97176.8|97274.8|97158.8|61
1647217110000|2022-03-14 00:18:30|97292.3|97176.3|97291.2|97175.2|97297.6|97181.6|97288.8|97172.8|54
1647217120000|2022-03-14 00:18:40|97290|97174|97283.9|97167.9|97292.7|97176.7|97282.8|97166.8|52
1647217130000|2022-03-14 00:18:50|97284.1|97168.1|97282|97166|97291.9|97175.9|97276.2|97160.2|70
1647217140000|2022-03-14 00:19:00|97280.4|97164.4|97282.3|97166.3|97284.5|97168.5|97275.8|97159.8|57
1647217150000|2022-03-14 00:19:10|97282.1|97166.1|97275.1|97159.1|97283.3|97167.3|97274.5|97158.5|39
1647217160000|2022-03-14 00:19:20|97274.7|97158.7|97270.1|97154.1|97276.9|97160.9|97263.9|97147.9|47
1647217170000|2022-03-14 00:19:30|97269.7|97153.7|97273.6|97157.6|97282.6|97166.6|97269.7|97153.7|53
1647217180000|2022-03-14 00:19:40|97275.2|97159.2|97270.5|97154.5|97275.7|97159.7|97268.6|97152.6|53
1647217190000|2022-03-14 00:19:50|97270.4|97154.4|97279.2|97163.2|97281.8|97165.8|97270.1|97154.1|56
1647217200000|2022-03-14 00:20:00|97278.7|97162.7|97281.6|97165.6|97289.8|97173.8|97276.6|97160.6|69
1647217210000|2022-03-14 00:20:10|97281.8|97165.8|97280.2|97164.2|97284.3|97168.3|97278.8|97162.8|60
1647217220000|2022-03-14 00:20:20|97280.1|97164.1|97276.4|97160.4|97283.2|97167.2|97265.1|97149.1|65
1647217230000|2022-03-14 00:20:30|97275.9|97159.9|97264|97148|97280.6|97164.6|97262.6|97146.6|67
1647217240000|2022-03-14 00:20:40|97262.9|97146.9|97260.9|97144.9|97271.2|97155.2|97259.5|97143.5|62
1647217250000|2022-03-14 00:20:50|97258.6|97142.6|97266.7|97150.7|97267.5|97151.5|97258.4|97142.4|60
1647217260000|2022-03-14 00:21:00|97271.8|97155.8|97279.8|97163.8|97284.3|97168.3|97271.8|97155.8|69
1647217270000|2022-03-14 00:21:10|97280.3|97164.3|97283.5|97167.5|97284.3|97168.3|97271.8|97155.8|66
1647217280000|2022-03-14 00:21:20|97283.2|97167.2|97278.8|97162.8|97292.1|97176.1|97269.2|97153.2|73
1647217290000|2022-03-14 00:21:30|97280|97164|97279.4|97163.4|97290.6|97174.6|97273.8|97157.8|69
1647217300000|2022-03-14 00:21:40|97279.5|97163.5|97278.9|97162.9|97282.8|97166.8|97276.3|97160.3|50
1647217310000|2022-03-14 00:21:50|97277.3|97161.3|97282.4|97166.4|97282.8|97166.8|97275.7|97159.7|36
1647217320000|2022-03-14 00:22:00|97282.2|97166.2|97281.7|97165.7|97283.3|97167.3|97274.2|97158.2|65
1647217330000|2022-03-14 00:22:10|97285.6|97169.6|97284.9|97168.9|97289.6|97173.6|97283.5|97167.5|58
1647217340000|2022-03-14 00:22:20|97285.3|97169.3|97287.7|97171.7|97288.3|97172.3|97274|97158|56
1647217350000|2022-03-14 00:22:30|97287|97171|97278.3|97162.3|97288.5|97172.5|97274.4|97158.4|65
1647217360000|2022-03-14 00:22:40|97276|97160|97276.3|97160.3|97278|97162|97271.4|97155.4|66
1647217370000|2022-03-14 00:22:50|97277.8|97161.8|97282.2|97166.2|97287|97171|97274.5|97158.5|68
1647217380000|2022-03-14 00:23:00|97282.7|97166.7|97272.3|97156.3|97286.6|97170.6|97272.3|97156.3|62
1647217390000|2022-03-14 00:23:10|97267.1|97151.1|97280.7|97164.7|97288|97172|97267.1|97151.1|56
1647217400000|2022-03-14 00:23:20|97281.3|97165.3|97282.7|97166.7|97287|97171|97280|97164|68
1647217410000|2022-03-14 00:23:30|97282.3|97166.3|97288.5|97172.5|97293.5|97177.5|97280.4|97164.4|75
1647217420000|2022-03-14 00:23:40|97288|97172|97281.7|97165.7|97290.3|97174.3|97280.7|97164.7|67
1647217430000|2022-03-14 00:23:50|97284|97168|97290.8|97174.8|97295.6|97179.6|97282.2|97166.2|55
1647217440000|2022-03-14 00:24:00|97290.1|97174.1|97306.6|97190.6|97313.3|97197.3|97290.1|97174.1|68
1647217450000|2022-03-14 00:24:10|97305.1|97189.1|97311.2|97195.2|97311.2|97195.2|97302|97186|59
1647217460000|2022-03-14 00:24:20|97308.5|97192.5|97308.3|97192.3|97313.6|97197.6|97304.3|97188.3|67
1647217470000|2022-03-14 00:24:30|97309.9|97193.9|97315.5|97199.5|97323.2|97207.2|97309.3|97193.3|74
1647217480000|2022-03-14 00:24:40|97315.2|97199.2|97313.8|97197.8|97317.4|97201.4|97307.6|97191.6|52
1647217490000|2022-03-14 00:24:50|97314.5|97198.5|97313.4|97197.4|97319.4|97203.4|97313.2|97197.2|57
1647217500000|2022-03-14 00:25:00|97314.4|97198.4|97318|97202|97318|97202|97311.1|97195.1|38
1647217510000|2022-03-14 00:25:10|97318.3|97202.3|97315.9|97199.9|97320.4|97204.4|97312.2|97196.2|65
1647217520000|2022-03-14 00:25:20|97315.5|97199.5|97315.6|97199.6|97317.8|97201.8|97313.9|97197.9|41
1647217530000|2022-03-14 00:25:30|97316.8|97200.8|97313.2|97197.2|97318|97202|97310.2|97194.2|48
1647217540000|2022-03-14 00:25:40|97313.3|97197.3|97320.2|97204.2|97322.9|97206.9|97310.8|97194.8|51
1647217550000|2022-03-14 00:25:50|97320.1|97204.1|97320.4|97204.4|97323.2|97207.2|97316.4|97200.4|65
1647217560000|2022-03-14 00:26:00|97320.5|97204.5|97324.5|97208.5|97326.3|97210.3|97320.5|97204.5|60
1647217570000|2022-03-14 00:26:10|97324.3|97208.3|97319.4|97203.4|97325.4|97209.4|97319.2|97203.2|43
1647217580000|2022-03-14 00:26:20|97321.2|97205.2|97320.4|97204.4|97326|97210|97319|97203|55
1647217590000|2022-03-14 00:26:30|97321.1|97205.1|97329.7|97213.7|97333.5|97217.5|97317.4|97201.4|59
1647217600000|2022-03-14 00:26:40|97333.2|97217.2|97332.2|97216.2|97337.7|97221.7|97330.4|97214.4|69
1647217610000|2022-03-14 00:26:50|97335.6|97219.6|97333.6|97217.6|97346.8|97230.8|97329|97213|63
1647217620000|2022-03-14 00:27:00|97333.1|97217.1|97341.5|97225.5|97352.3|97236.3|97332.6|97216.6|69
1647217630000|2022-03-14 00:27:10|97341.9|97225.9|97354.2|97238.2|97357.7|97241.7|97341.3|97225.3|70
1647217640000|2022-03-14 00:27:20|97354.6|97238.6|97344.9|97228.9|97354.6|97238.6|97340.3|97224.3|61
1647217650000|2022-03-14 00:27:30|97346.9|97230.9|97331.9|97215.9|97346.9|97230.9|97331.8|97215.8|72
1647217660000|2022-03-14 00:27:40|97333.5|97217.5|97324.9|97208.9|97334.5|97218.5|97324.1|97208.1|64
1647217670000|2022-03-14 00:27:50|97325.4|97209.4|97319.6|97203.6|97326.1|97210.1|97315.2|97199.2|64
1647217680000|2022-03-14 00:28:00|97319.8|97203.8|97323.8|97207.8|97324.6|97208.6|97314|97198|56
1647217690000|2022-03-14 00:28:10|97322.2|97206.2|97318.8|97202.8|97323.1|97207.1|97315.3|97199.3|60
1647217700000|2022-03-14 00:28:20|97320.9|97204.9|97312.7|97196.7|97323.1|97207.1|97311.1|97195.1|67
1647217710000|2022-03-14 00:28:30|97313.2|97197.2|97306.4|97190.4|97320.8|97204.8|97305.1|97189.1|75
1647217720000|2022-03-14 00:28:40|97305.4|97189.4|97299.4|97183.4|97306.2|97190.2|97297.2|97181.2|51
1647217730000|2022-03-14 00:28:50|97298.5|97182.5|97304.3|97188.3|97311|97195|97296.2|97180.2|62
1647217740000|2022-03-14 00:29:00|97306|97190|97302.2|97186.2|97309|97193|97300.6|97184.6|53
1647217750000|2022-03-14 00:29:10|97302.5|97186.5|97300.7|97184.7|97303.6|97187.6|97297|97181|58
1647217760000|2022-03-14 00:29:20|97300.1|97184.1|97293.7|97177.7|97301.1|97185.1|97293.7|97177.7|69
1647217770000|2022-03-14 00:29:30|97294.3|97178.3|97293.5|97177.5|97298.3|97182.3|97293.5|97177.5|41
1647217780000|2022-03-14 00:29:40|97293.8|97177.8|97294.6|97178.6|97294.9|97178.9|97290.8|97174.8|40
1647217790000|2022-03-14 00:29:50|97294.5|97178.5|97302.9|97186.9|97302.9|97186.9|97292.4|97176.4|59
1647217800000|2022-03-14 00:30:00|97303.1|97187.1|97293.6|97177.6|97303.1|97187.1|97291.1|97175.1|60
1647217810000|2022-03-14 00:30:10|97293.9|97177.9|97281.6|97165.6|97294.4|97178.4|97277.7|97161.7|54
1647217820000|2022-03-14 00:30:20|97280.4|97164.4|97294.5|97178.5|97297.8|97181.8|97277|97161|76
1647217830000|2022-03-14 00:30:30|97294|97178|97295.6|97179.6|97304.3|97188.3|97292.6|97176.6|53
1647217840000|2022-03-14 00:30:40|97296.6|97180.6|97303.7|97187.7|97306.4|97190.4|97296.6|97180.6|70
1647217850000|2022-03-14 00:30:50|97305.6|97189.6|97305|97189|97310|97194|97300.7|97184.7|55
1647217860000|2022-03-14 00:31:00|97304.7|97188.7|97317.9|97201.9|97320.4|97204.4|97304.2|97188.2|54
1647217870000|2022-03-14 00:31:10|97318.2|97202.2|97325.7|97209.7|97329.1|97213.1|97318.2|97202.2|62
1647217880000|2022-03-14 00:31:20|97325.9|97209.9|97330.6|97214.6|97334|97218|97325.9|97209.9|52
1647217890000|2022-03-14 00:31:30|97330.4|97214.4|97319.9|97203.9|97330.5|97214.5|97315.8|97199.8|54
1647217900000|2022-03-14 00:31:40|97320.1|97204.1|97321.5|97205.5|97324.5|97208.5|97318|97202|48
1647217910000|2022-03-14 00:31:50|97321.4|97205.4|97321.7|97205.7|97324.7|97208.7|97314.5|97198.5|62
1647217920000|2022-03-14 00:32:00|97321.6|97205.6|97316|97200|97323.1|97207.1|97315.2|97199.2|44
1647217930000|2022-03-14 00:32:10|97317.2|97201.2|97314.9|97198.9|97319.8|97203.8|97312.6|97196.6|50
1647217940000|2022-03-14 00:32:20|97314.3|97198.3|97310.7|97194.7|97315.4|97199.4|97305.3|97189.3|44
1647217950000|2022-03-14 00:32:30|97311.3|97195.3|97311.1|97195.1|97313.4|97197.4|97306.7|97190.7|32
1647217960000|2022-03-14 00:32:40|97310.9|97194.9|97317.8|97201.8|97320.2|97204.2|97307.4|97191.4|45
1647217970000|2022-03-14 00:32:50|97317.5|97201.5|97315.3|97199.3|97321.4|97205.4|97314.8|97198.8|40
1647217980000|2022-03-14 00:33:00|97314.2|97198.2|97318.8|97202.8|97321.1|97205.1|97313.1|97197.1|33
1647217990000|2022-03-14 00:33:10|97318.5|97202.5|97346.9|97230.9|97346.9|97230.9|97314.9|97198.9|54
1647218000000|2022-03-14 00:33:20|97346.8|97230.8|97327.3|97211.3|97346.8|97230.8|97324.5|97208.5|51
1647218010000|2022-03-14 00:33:30|97327.2|97211.2|97326.1|97210.1|97329.9|97213.9|97324.6|97208.6|36
1647218020000|2022-03-14 00:33:40|97325.7|97209.7|97327.8|97211.8|97329.1|97213.1|97325.5|97209.5|38
1647218030000|2022-03-14 00:33:50|97327.9|97211.9|97318.9|97202.9|97328.9|97212.9|97316.1|97200.1|44
1647218040000|2022-03-14 00:34:00|97319.7|97203.7|97319.7|97203.7|97325.8|97209.8|97317.4|97201.4|58
1647218050000|2022-03-14 00:34:10|97323|97207|97331.6|97215.6|97334.1|97218.1|97322.6|97206.6|61
1647218060000|2022-03-14 00:34:20|97331.9|97215.9|97326.5|97210.5|97332|97216|97325.6|97209.6|36
1647218070000|2022-03-14 00:34:30|97326.6|97210.6|97327.2|97211.2|97328.7|97212.7|97324.8|97208.8|39
1647218080000|2022-03-14 00:34:40|97328.1|97212.1|97328.8|97212.8|97328.8|97212.8|97324.8|97208.8|31
1647218090000|2022-03-14 00:34:50|97329|97213|97321.9|97205.9|97329|97213|97320.9|97204.9|52
1647218100000|2022-03-14 00:35:00|97321.7|97205.7|97319.4|97203.4|97322|97206|97317.2|97201.2|57
1647218110000|2022-03-14 00:35:10|97319.1|97203.1|97321.4|97205.4|97322.1|97206.1|97316.9|97200.9|52
1647218120000|2022-03-14 00:35:20|97321.5|97205.5|97321.3|97205.3|97327.3|97211.3|97320.1|97204.1|43
1647218130000|2022-03-14 00:35:30|97320.9|97204.9|97326.1|97210.1|97327.2|97211.2|97318.1|97202.1|49
1647218140000|2022-03-14 00:35:40|97325.7|97209.7|97325.6|97209.6|97326.8|97210.8|97322.6|97206.6|34
1647218150000|2022-03-14 00:35:50|97325.4|97209.4|97328.2|97212.2|97328.2|97212.2|97321.7|97205.7|42
1647218160000|2022-03-14 00:36:00|97328.3|97212.3|97328.9|97212.9|97330.4|97214.4|97326|97210|40
1647218170000|2022-03-14 00:36:10|97328.8|97212.8|97329.7|97213.7|97332.8|97216.8|97326|97210|53
1647218180000|2022-03-14 00:36:20|97329.6|97213.6|97326.5|97210.5|97333.2|97217.2|97325.3|97209.3|46
1647218190000|2022-03-14 00:36:30|97327.1|97211.1|97317.6|97201.6|97330.3|97214.3|97317|97201|40
1647218200000|2022-03-14 00:36:40|97317.4|97201.4|97318.9|97202.9|97321.7|97205.7|97317.4|97201.4|55
1647218210000|2022-03-14 00:36:50|97318.4|97202.4|97314.8|97198.8|97320|97204|97314.8|97198.8|43
1647218220000|2022-03-14 00:37:00|97314.7|97198.7|97330.8|97214.8|97332.7|97216.7|97314.2|97198.2|53
1647218230000|2022-03-14 00:37:10|97329.8|97213.8|97334.6|97218.6|97340.9|97224.9|97323|97207|54
1647218240000|2022-03-14 00:37:20|97331.5|97215.5|97321.3|97205.3|97338.3|97222.3|97317.6|97201.6|60
1647218250000|2022-03-14 00:37:30|97321.7|97205.7|97317.3|97201.3|97321.7|97205.7|97311.5|97195.5|35
1647218260000|2022-03-14 00:37:40|97319.8|97203.8|97320.5|97204.5|97320.5|97204.5|97318|97202|25
1647218270000|2022-03-14 00:37:50|97319.2|97203.2|97316.4|97200.4|97319.2|97203.2|97311.3|97195.3|26
1647218280000|2022-03-14 00:38:00|97317.3|97201.3|97312.5|97196.5|97320.4|97204.4|97311.4|97195.4|43
1647218290000|2022-03-14 00:38:10|97312.2|97196.2|97316.3|97200.3|97317.2|97201.2|97312.2|97196.2|25
1647218300000|2022-03-14 00:38:20|97316.9|97200.9|97317.8|97201.8|97320.8|97204.8|97311.8|97195.8|37
1647218310000|2022-03-14 00:38:30|97317.5|97201.5|97312.1|97196.1|97318.4|97202.4|97308.6|97192.6|50
1647218320000|2022-03-14 00:38:40|97316.2|97200.2|97325.5|97209.5|97331.5|97215.5|97316.2|97200.2|66
1647218330000|2022-03-14 00:38:50|97327.4|97211.4|97332.7|97216.7|97338.1|97222.1|97323.3|97207.3|72
1647218340000|2022-03-14 00:39:00|97331.6|97215.6|97324.4|97208.4|97332.6|97216.6|97322.7|97206.7|53
1647218350000|2022-03-14 00:39:10|97324.3|97208.3|97325.3|97209.3|97326.9|97210.9|97323.5|97207.5|26
1647218360000|2022-03-14 00:39:20|97324.7|97208.7|97322.9|97206.9|97328.6|97212.6|97321.7|97205.7|40
1647218370000|2022-03-14 00:39:30|97322.7|97206.7|97323.6|97207.6|97333.1|97217.1|97322.6|97206.6|24
1647218380000|2022-03-14 00:39:40|97323.5|97207.5|97324.9|97208.9|97327|97211|97323.5|97207.5|27
1647218390000|2022-03-14 00:39:50|97324.6|97208.6|97324.4|97208.4|97327.8|97211.8|97319.5|97203.5|39
1647218400000|2022-03-14 00:40:00|97324|97208|97323.1|97207.1|97326.7|97210.7|97319.1|97203.1|45
1647218410000|2022-03-14 00:40:10|97322.2|97206.2|97311.9|97195.9|97328.5|97212.5|97310.4|97194.4|60
1647218420000|2022-03-14 00:40:20|97311.6|97195.6|97314.5|97198.5|97315|97199|97308.7|97192.7|32
1647218430000|2022-03-14 00:40:30|97315|97199|97315.7|97199.7|97316.1|97200.1|97313.1|97197.1|41
1647218440000|2022-03-14 00:40:40|97316.1|97200.1|97328.5|97212.5|97328.9|97212.9|97312|97196|52
1647218450000|2022-03-14 00:40:50|97328.6|97212.6|97332.8|97216.8|97336.4|97220.4|97327.7|97211.7|47
1647218460000|2022-03-14 00:41:00|97333.1|97217.1|97337.6|97221.6|97340.9|97224.9|97332.8|97216.8|44
1647218470000|2022-03-14 00:41:10|97338.2|97222.2|97339.6|97223.6|97342|97226|97332.5|97216.5|55
1647218480000|2022-03-14 00:41:20|97341.3|97225.3|97340.2|97224.2|97342.2|97226.2|97337.7|97221.7|49
1647218490000|2022-03-14 00:41:30|97341.8|97225.8|97338.9|97222.9|97343.7|97227.7|97338.9|97222.9|45
1647218500000|2022-03-14 00:41:40|97340|97224|97341.3|97225.3|97342.5|97226.5|97337.7|97221.7|29
1647218510000|2022-03-14 00:41:50|97340.9|97224.9|97339.6|97223.6|97342.2|97226.2|97325.5|97209.5|52
1647218520000|2022-03-14 00:42:00|97340.6|97224.6|97336.1|97220.1|97343.7|97227.7|97335.8|97219.8|55
1647218530000|2022-03-14 00:42:10|97337.3|97221.3|97327.1|97211.1|97337.3|97221.3|97322.6|97206.6|52
1647218540000|2022-03-14 00:42:20|97326.8|97210.8|97322.4|97206.4|97327.5|97211.5|97322.4|97206.4|31
1647218550000|2022-03-14 00:42:30|97323.3|97207.3|97318.9|97202.9|97324.9|97208.9|97317.6|97201.6|45
1647218560000|2022-03-14 00:42:40|97318.6|97202.6|97318.6|97202.6|97322.1|97206.1|97318.1|97202.1|35
1647218570000|2022-03-14 00:42:50|97321.5|97205.5|97318.9|97202.9|97321.5|97205.5|97318.4|97202.4|18
1647218580000|2022-03-14 00:43:00|97318.8|97202.8|97326.8|97210.8|97327.3|97211.3|97317.9|97201.9|30
1647218590000|2022-03-14 00:43:10|97327.1|97211.1|97322|97206|97329.8|97213.8|97321.7|97205.7|31
1647218600000|2022-03-14 00:43:20|97322.2|97206.2|97323.7|97207.7|97323.7|97207.7|97319.1|97203.1|41
1647218610000|2022-03-14 00:43:30|97323.5|97207.5|97325.5|97209.5|97325.5|97209.5|97319.3|97203.3|47
1647218620000|2022-03-14 00:43:40|97325.3|97209.3|97322.3|97206.3|97325.7|97209.7|97320.4|97204.4|29
1647218630000|2022-03-14 00:43:50|97322.1|97206.1|97318.9|97202.9|97322.1|97206.1|97316.5|97200.5|27
1647218640000|2022-03-14 00:44:00|97319.4|97203.4|97320.3|97204.3|97321.9|97205.9|97317|97201|24
1647218650000|2022-03-14 00:44:10|97321.4|97205.4|97321.1|97205.1|97321.9|97205.9|97317.3|97201.3|35
1647218660000|2022-03-14 00:44:20|97321.2|97205.2|97323|97207|97327.5|97211.5|97319.8|97203.8|47
1647218670000|2022-03-14 00:44:30|97326.5|97210.5|97327|97211|97327|97211|97318.6|97202.6|43
1647218680000|2022-03-14 00:44:40|97326.6|97210.6|97324.7|97208.7|97329.3|97213.3|97324.6|97208.6|38
1647218690000|2022-03-14 00:44:50|97324.2|97208.2|97323.2|97207.2|97325.3|97209.3|97322.7|97206.7|22
1647218700000|2022-03-14 00:45:00|97325.5|97209.5|97313.1|97197.1|97325.5|97209.5|97311.8|97195.8|49
1647218710000|2022-03-14 00:45:10|97313.2|97197.2|97307.9|97191.9|97317.1|97201.1|97307.9|97191.9|39
1647218720000|2022-03-14 00:45:20|97308.6|97192.6|97310.9|97194.9|97313.1|97197.1|97307.7|97191.7|38
1647218730000|2022-03-14 00:45:30|97310.3|97194.3|97311.1|97195.1|97314|97198|97308.8|97192.8|33
1647218740000|2022-03-14 00:45:40|97311|97195|97244.1|97128.1|97312.8|97196.8|97235|97119|54
1647218750000|2022-03-14 00:45:50|97244.2|97128.2|97246.1|97130.1|97246.9|97130.9|97242.4|97126.4|44
1647218760000|2022-03-14 00:46:00|97246.2|97130.2|97279.5|97163.5|97280.1|97164.1|97246.2|97130.2|41
1647218770000|2022-03-14 00:46:10|97279.2|97163.2|97274.7|97158.7|97282|97166|97271.7|97155.7|47
1647218780000|2022-03-14 00:46:20|97274.8|97158.8|97275.7|97159.7|97276.1|97160.1|97271.5|97155.5|36
1647218790000|2022-03-14 00:46:30|97275.2|97159.2|97275.5|97159.5|97279|97163|97273.9|97157.9|34
1647218800000|2022-03-14 00:46:40|97275|97159|97268.5|97152.5|97275.2|97159.2|97268.2|97152.2|37
1647218810000|2022-03-14 00:46:50|97268.7|97152.7|97255.9|97139.9|97268.7|97152.7|97254.4|97138.4|52
1647218820000|2022-03-14 00:47:00|97255.5|97139.5|97252.2|97136.2|97255.5|97139.5|97252.2|97136.2|42
1647218830000|2022-03-14 00:47:10|97252.1|97136.1|97253.1|97137.1|97253.6|97137.6|97249.8|97133.8|36
1647218840000|2022-03-14 00:47:20|97252.8|97136.8|97251.6|97135.6|97254.6|97138.6|97251.6|97135.6|38
1647218850000|2022-03-14 00:47:30|97251.7|97135.7|97242.7|97126.7|97251.9|97135.9|97240.3|97124.3|51
1647218860000|2022-03-14 00:47:40|97244.7|97128.7|97242.8|97126.8|97244.7|97128.7|97235.2|97119.2|20
1647218870000|2022-03-14 00:47:50|97242.9|97126.9|97241.8|97125.8|97246.3|97130.3|97240.8|97124.8|45
1647218880000|2022-03-14 00:48:00|97242.4|97126.4|97237.2|97121.2|97243.8|97127.8|97237.2|97121.2|45
1647218890000|2022-03-14 00:48:10|97236.9|97120.9|97229.3|97113.3|97240|97124|97227.8|97111.8|42
1647218900000|2022-03-14 00:48:20|97229.7|97113.7|97235.5|97119.5|97235.5|97119.5|97229.2|97113.2|17
1647218910000|2022-03-14 00:48:30|97235.1|97119.1|97241.6|97125.6|97243.1|97127.1|97234.6|97118.6|21
1647218920000|2022-03-14 00:48:40|97241.4|97125.4|97240.3|97124.3|97241.5|97125.5|97237.2|97121.2|30
1647218930000|2022-03-14 00:48:50|97238.5|97122.5|97231.5|97115.5|97240.5|97124.5|97231.3|97115.3|27
1647218940000|2022-03-14 00:49:00|97230.2|97114.2|97231|97115|97232.4|97116.4|97230.1|97114.1|30
1647218950000|2022-03-14 00:49:10|97231.2|97115.2|97230|97114|97233.3|97117.3|97228.5|97112.5|29
1647218960000|2022-03-14 00:49:20|97230.2|97114.2|97232.3|97116.3|97232.5|97116.5|97227.7|97111.7|43
1647218970000|2022-03-14 00:49:30|97232.1|97116.1|97244.6|97128.6|97244.6|97128.6|97229.2|97113.2|44
1647218980000|2022-03-14 00:49:40|97244.5|97128.5|97257.4|97141.4|97258.6|97142.6|97241.4|97125.4|56
1647218990000|2022-03-14 00:49:50|97258.8|97142.8|97259.8|97143.8|97260.1|97144.1|97258.6|97142.6|31
1647219000000|2022-03-14 00:50:00|97259.4|97143.4|97252.8|97136.8|97261.7|97145.7|97249.7|97133.7|43
1647219010000|2022-03-14 00:50:10|97253.1|97137.1|97252.2|97136.2|97255.4|97139.4|97248.9|97132.9|50
1647219020000|2022-03-14 00:50:20|97254|97138|97248.4|97132.4|97255.3|97139.3|97248.4|97132.4|36
1647219030000|2022-03-14 00:50:30|97249.4|97133.4|97252.5|97136.5|97253|97137|97249.4|97133.4|32
1647219040000|2022-03-14 00:50:40|97252.2|97136.2|97266.5|97150.5|97271.2|97155.2|97251.1|97135.1|46
1647219050000|2022-03-14 00:50:50|97266.4|97150.4|97260.8|97144.8|97267.6|97151.6|97256|97140|52
1647219060000|2022-03-14 00:51:00|97260.6|97144.6|97257.9|97141.9|97261.8|97145.8|97256.5|97140.5|31
1647219070000|2022-03-14 00:51:10|97257.3|97141.3|97252.3|97136.3|97257.9|97141.9|97251.6|97135.6|37
1647219080000|2022-03-14 00:51:20|97251.6|97135.6|97262.5|97146.5|97268|97152|97251.6|97135.6|36
1647219090000|2022-03-14 00:51:30|97263.1|97147.1|97257.7|97141.7|97264.4|97148.4|97257.7|97141.7|52
1647219100000|2022-03-14 00:51:40|97258.4|97142.4|97262.6|97146.6|97263.1|97147.1|97256.8|97140.8|33
1647219110000|2022-03-14 00:51:50|97262.5|97146.5|97259.5|97143.5|97267.8|97151.8|97258|97142|44
1647219120000|2022-03-14 00:52:00|97260.2|97144.2|97270.2|97154.2|97271|97155|97260.2|97144.2|59
1647219130000|2022-03-14 00:52:10|97269.7|97153.7|97265.7|97149.7|97269.7|97153.7|97263.1|97147.1|30
1647219140000|2022-03-14 00:52:20|97265.9|97149.9|97268.5|97152.5|97271.5|97155.5|97265.7|97149.7|36
1647219150000|2022-03-14 00:52:30|97268.7|97152.7|97268.4|97152.4|97270.7|97154.7|97266.7|97150.7|42
1647219160000|2022-03-14 00:52:40|97267.9|97151.9|97268.3|97152.3|97271.7|97155.7|97266.6|97150.6|41
1647219170000|2022-03-14 00:52:50|97268.4|97152.4|97275|97159|97276.3|97160.3|97268.3|97152.3|40
1647219180000|2022-03-14 00:53:00|97274.1|97158.1|97253|97137|97275.2|97159.2|97251.5|97135.5|41
1647219190000|2022-03-14 00:53:10|97253.5|97137.5|97260.1|97144.1|97260.1|97144.1|97247.2|97131.2|52
1647219200000|2022-03-14 00:53:20|97258.8|97142.8|97258.2|97142.2|97263.5|97147.5|97256.7|97140.7|35
1647219210000|2022-03-14 00:53:30|97257.9|97141.9|97254|97138|97261.7|97145.7|97253.6|97137.6|32
1647219220000|2022-03-14 00:53:40|97253.7|97137.7|97253.9|97137.9|97258.7|97142.7|97253.4|97137.4|30
1647219230000|2022-03-14 00:53:50|97254.1|97138.1|97254.7|97138.7|97256.6|97140.6|97251.7|97135.7|20
1647219240000|2022-03-14 00:54:00|97254.6|97138.6|97251.9|97135.9|97260.7|97144.7|97249.2|97133.2|45
1647219250000|2022-03-14 00:54:10|97252.6|97136.6|97254|97138|97258.1|97142.1|97250.2|97134.2|48
1647219260000|2022-03-14 00:54:20|97254.1|97138.1|97256.7|97140.7|97256.7|97140.7|97252.9|97136.9|30
1647219270000|2022-03-14 00:54:30|97257.2|97141.2|97258|97142|97261.5|97145.5|97255.1|97139.1|32
1647219280000|2022-03-14 00:54:40|97258.2|97142.2|97260.1|97144.1|97263|97147|97257.4|97141.4|38
1647219290000|2022-03-14 00:54:50|97259.7|97143.7|97281.2|97165.2|97281.6|97165.6|97254.2|97138.2|67
1647219300000|2022-03-14 00:55:00|97280.6|97164.6|97302.1|97186.1|97306.7|97190.7|97280.6|97164.6|60
1647219310000|2022-03-14 00:55:10|97302.4|97186.4|97305.1|97189.1|97315.1|97199.1|97298.7|97182.7|62
1647219320000|2022-03-14 00:55:20|97304.6|97188.6|97298.8|97182.8|97305.2|97189.2|97283.9|97167.9|71
1647219330000|2022-03-14 00:55:30|97298.9|97182.9|97299.5|97183.5|97302.9|97186.9|97295.7|97179.7|51
1647219340000|2022-03-14 00:55:40|97299.3|97183.3|97301.7|97185.7|97307.8|97191.8|97297.4|97181.4|50
1647219350000|2022-03-14 00:55:50|97301.5|97185.5|97301.4|97185.4|97303.1|97187.1|97300.7|97184.7|33
1647219360000|2022-03-14 00:56:00|97300.6|97184.6|97300.8|97184.8|97301.9|97185.9|97294.7|97178.7|40
1647219370000|2022-03-14 00:56:10|97300.6|97184.6|97295.1|97179.1|97301.5|97185.5|97295|97179|35
1647219380000|2022-03-14 00:56:20|97294.8|97178.8|97298.7|97182.7|97298.7|97182.7|97292.3|97176.3|38
1647219390000|2022-03-14 00:56:30|97299.2|97183.2|97297.4|97181.4|97299.8|97183.8|97295.7|97179.7|31
1647219400000|2022-03-14 00:56:40|97296.6|97180.6|97294.4|97178.4|97298.7|97182.7|97289.7|97173.7|44
1647219410000|2022-03-14 00:56:50|97293.7|97177.7|97294.7|97178.7|97295.3|97179.3|97290.5|97174.5|46
1647219420000|2022-03-14 00:57:00|97294.6|97178.6|97294.1|97178.1|97295|97179|97287.8|97171.8|31
1647219430000|2022-03-14 00:57:10|97293|97177|97295|97179|97295.4|97179.4|97291|97175|40
1647219440000|2022-03-14 00:57:20|97295.3|97179.3|97302|97186|97303.1|97187.1|97289.8|97173.8|58
1647219450000|2022-03-14 00:57:30|97299.7|97183.7|97289.1|97173.1|97299.7|97183.7|97285|97169|40
1647219460000|2022-03-14 00:57:40|97289.7|97173.7|97281.2|97165.2|97290.5|97174.5|97280.7|97164.7|27
1647219470000|2022-03-14 00:57:50|97279.4|97163.4|97275.8|97159.8|97283.9|97167.9|97274.6|97158.6|53
1647219480000|2022-03-14 00:58:00|97275.5|97159.5|97272.1|97156.1|97278.2|97162.2|97272.1|97156.1|45
1647219490000|2022-03-14 00:58:10|97272.4|97156.4|97256.3|97140.3|97272.4|97156.4|97255.2|97139.2|55
1647219500000|2022-03-14 00:58:20|97255.2|97139.2|97250.6|97134.6|97255.5|97139.5|97237.7|97121.7|67
1647219510000|2022-03-14 00:58:30|97251.1|97135.1|97243.7|97127.7|97252.7|97136.7|97243.7|97127.7|46
1647219520000|2022-03-14 00:58:40|97236.3|97120.3|97237.7|97121.7|97242|97126|97233.6|97117.6|45
1647219530000|2022-03-14 00:58:50|97233.7|97117.7|97232|97116|97235.7|97119.7|97226.1|97110.1|48
1647219540000|2022-03-14 00:59:00|97233.2|97117.2|97227.8|97111.8|97236.8|97120.8|97224.9|97108.9|41
1647219550000|2022-03-14 00:59:10|97227.7|97111.7|97224|97108|97228.6|97112.6|97220.7|97104.7|49
1647219560000|2022-03-14 00:59:20|97224.8|97108.8|97229.5|97113.5|97232.6|97116.6|97219.3|97103.3|45
1647219570000|2022-03-14 00:59:30|97228.6|97112.6|97233|97117|97233.9|97117.9|97225.5|97109.5|49
1647219580000|2022-03-14 00:59:40|97232.5|97116.5|97234.8|97118.8|97237.7|97121.7|97230.1|97115.6|47
1647219590000|2022-03-14 00:59:50|97234.1|97118.1|97226.7|97110.9|97234.1|97120.3|97224|97108.9|44
1647219600000|2022-03-14 01:00:00|97225.5|97109.5|97186.2|97070.2|97225.5|97109.5|97183.7|97070.2|59
1647219610000|2022-03-14 01:00:10|97186.6|97070.6|97134.3|97018.3|97187.8|97071.8|97107.9|96991.9|57
1647219620000|2022-03-14 01:00:20|97134.1|97018.1|97133.4|97017.4|97136.1|97020.1|97128|97012|41
1647219630000|2022-03-14 01:00:30|97132.9|97016.9|97131|97015|97133|97017|97129.6|97013.6|33
1647219640000|2022-03-14 01:00:40|97131.4|97015.4|97131.6|97015.6|97141.9|97025.9|97130.5|97014.5|45
1647219650000|2022-03-14 01:00:50|97130.2|97014.2|97133.8|97017.8|97135.3|97019.3|97122.2|97006.2|35
1647219660000|2022-03-14 01:01:00|97134.5|97018.5|97138.1|97022.1|97139.9|97023.9|97131.8|97015.8|43
1647219670000|2022-03-14 01:01:10|97137.3|97021.3|97143.3|97027.3|97143.4|97027.4|97135.2|97019.2|39
1647219680000|2022-03-14 01:01:20|97144.2|97028.2|97131.8|97015.8|97150.5|97034.5|97130.9|97015.1|46
1647219690000|2022-03-14 01:01:30|97131.5|97015.5|97131.3|97015.3|97132.2|97016.2|97129.8|97013.8|35
1647219700000|2022-03-14 01:01:40|97134.4|97018.4|97138|97022|97146.3|97032.4|97133.7|97018.4|46
1647219710000|2022-03-14 01:01:50|97139.2|97023.2|97141.7|97025.7|97146.4|97030.4|97139.2|97023.2|34
1647219720000|2022-03-14 01:02:00|97142.3|97026.3|97133.6|97017.6|97144.3|97028.3|97130.6|97014.6|60
1647219730000|2022-03-14 01:02:10|97135|97019|97134.4|97018.4|97138.1|97022.1|97134.2|97018.2|33
1647219740000|2022-03-14 01:02:20|97134.1|97018.1|97140.3|97024.3|97140.9|97024.9|97133.8|97017.8|38
1647219750000|2022-03-14 01:02:30|97139.5|97023.5|97138.6|97022.6|97140.6|97024.6|97133.5|97017.5|36
1647219760000|2022-03-14 01:02:40|97138.8|97022.8|97140.8|97024.8|97142.2|97026.2|97138.2|97022.2|32
1647219770000|2022-03-14 01:02:50|97142.2|97026.2|97142.3|97026.3|97143.7|97027.7|97139.7|97023.7|34
1647219780000|2022-03-14 01:03:00|97140.4|97024.4|97128.7|97012.7|97146.4|97030.4|97122.7|97006.7|51
1647219790000|2022-03-14 01:03:10|97129.7|97013.7|97123.4|97007.4|97129.7|97013.7|97121|97005|62
1647219800000|2022-03-14 01:03:20|97123.8|97007.8|97112.7|96996.7|97128.8|97012.8|97111.5|96995.5|54
1647219810000|2022-03-14 01:03:30|97112.6|96996.6|97118.2|97002.2|97122.5|97006.5|97112.6|96996.6|30
1647219820000|2022-03-14 01:03:40|97117.7|97001.7|97114.2|96998.2|97120.7|97004.7|97111.5|96995.5|57
1647219830000|2022-03-14 01:03:50|97115|96999|97122.5|97006.5|97124.6|97008.6|97112.2|96996.2|47
1647219840000|2022-03-14 01:04:00|97125.2|97009.2|97110|96994|97128.1|97012.1|97107.6|96991.6|70
1647219850000|2022-03-14 01:04:10|97109.4|96993.4|97103|96987|97115|96999|97102.7|96986.7|60
1647219860000|2022-03-14 01:04:20|97103.1|96987.1|97094.2|96978.2|97105.7|96989.7|97091.9|96975.9|61
1647219870000|2022-03-14 01:04:30|97096.5|96980.5|97107.2|96991.2|97107.5|96991.5|97090.7|96974.7|62
1647219880000|2022-03-14 01:04:40|97107.5|96991.5|97117.9|97001.9|97117.9|97001.9|97104.2|96988.2|56
1647219890000|2022-03-14 01:04:50|97117.3|97001.3|97113|96997|97124.6|97008.6|97100|96984|70
1647219900000|2022-03-14 01:05:00|97112.4|96996.4|97115.3|96999.3|97115.3|96999.3|97102.8|96986.8|64
1647219910000|2022-03-14 01:05:10|97113.5|96997.5|97094.9|96978.9|97113.5|96997.5|97093.8|96977.8|46
1647219920000|2022-03-14 01:05:20|97095.6|96979.6|97098.7|96982.7|97110.1|96994.1|97090.4|96974.4|57
1647219930000|2022-03-14 01:05:30|97100.7|96984.7|97106|96990|97110|96994|97099.5|96983.5|62
1647219940000|2022-03-14 01:05:40|97105.8|96989.8|97099.8|96983.8|97107.6|96991.6|97094.1|96978.1|49
1647219950000|2022-03-14 01:05:50|97099.5|96983.5|97101.3|96985.3|97103|96987|97095.8|96979.8|26
1647219960000|2022-03-14 01:06:00|97101.4|96985.4|97096.5|96980.5|97106.4|96990.4|97088.3|96972.3|51
1647219970000|2022-03-14 01:06:10|97093.4|96977.4|97093.6|96977.6|97095.6|96979.6|97088.8|96972.8|57
1647219980000|2022-03-14 01:06:20|97092.8|96976.8|97092.2|96976.2|97096.5|96980.5|97091.1|96975.1|42
1647219990000|2022-03-14 01:06:30|97092|96976|97088.9|96972.9|97092.8|96976.8|97080.2|96964.2|60
1647220000000|2022-03-14 01:06:40|97085.8|96969.8|97084|96968|97089.4|96973.4|97080.9|96964.9|62
1647220010000|2022-03-14 01:06:50|97083.6|96967.6|97091.7|96975.7|97103.6|96987.6|97083.6|96967.6|38
1647220020000|2022-03-14 01:07:00|97087.6|96971.6|97081.4|96965.4|97090.4|96974.4|97080.3|96964.3|65
1647220030000|2022-03-14 01:07:10|97081.2|96965.2|97088.6|96972.6|97093.5|96977.5|97081|96965|54
1647220040000|2022-03-14 01:07:20|97090.1|96974.1|97087.3|96971.3|97093.3|96977.3|97080.1|96964.1|51
1647220050000|2022-03-14 01:07:30|97086.1|96970.1|97083.9|96967.9|97089.6|96973.6|97075.1|96959.1|51
1647220060000|2022-03-14 01:07:40|97084|96968|97094.1|96978.1|97095.5|96979.5|97080.6|96964.6|67
1647220070000|2022-03-14 01:07:50|97094.6|96978.6|97075.9|96959.9|97094.8|96978.8|97075.9|96959.9|58
1647220080000|2022-03-14 01:08:00|97075.7|96959.7|97085.6|96969.6|97088.1|96972.1|97075.7|96959.7|63
1647220090000|2022-03-14 01:08:10|97085.4|96969.4|97089.7|96973.7|97091.5|96975.5|97080.1|96964.1|36
1647220100000|2022-03-14 01:08:20|97087.9|96971.9|97082.6|96966.6|97091.4|96975.4|97080|96964|37
1647220110000|2022-03-14 01:08:30|97083.9|96967.9|97096.9|96980.9|97103.7|96987.7|97080.7|96964.7|47
1647220120000|2022-03-14 01:08:40|97096.6|96980.6|97105|96989|97106.1|96990.1|97095.8|96979.8|58
1647220130000|2022-03-14 01:08:50|97104.9|96988.9|97103.4|96987.4|97107.6|96991.6|97099.2|96983.2|43
1647220140000|2022-03-14 01:09:00|97103.5|96987.5|97119.6|97003.6|97120.1|97004.1|97100|96984|52
1647220150000|2022-03-14 01:09:10|97119.3|97003.3|97120.7|97004.7|97124.6|97008.6|97113.2|96997.2|39
1647220160000|2022-03-14 01:09:20|97120.4|97004.4|97121.7|97005.7|97125.6|97009.6|97117.2|97001.2|44
1647220170000|2022-03-14 01:09:30|97120.9|97004.9|97111.7|96995.7|97122.8|97006.8|97111.2|96995.2|55
1647220180000|2022-03-14 01:09:40|97112.3|96996.3|97132.1|97016.1|97132.9|97016.9|97110.4|96994.4|64
1647220190000|2022-03-14 01:09:50|97132.9|97016.9|97125.7|97009.7|97134.5|97018.5|97124.8|97008.8|39
1647220200000|2022-03-14 01:10:00|97126.5|97010.5|97130.4|97014.4|97130.4|97014.4|97120.8|97004.8|40
1647220210000|2022-03-14 01:10:10|97129.8|97013.8|97130|97014|97133.5|97017.5|97124.6|97008.6|26
1647220220000|2022-03-14 01:10:20|97130.1|97014.1|97126.5|97010.5|97130.1|97014.1|97125.9|97009.9|30
1647220230000|2022-03-14 01:10:30|97126.2|97010.2|97137.4|97021.4|97137.4|97021.4|97118|97002|50
1647220240000|2022-03-14 01:10:40|97136.7|97020.7|97136.5|97020.5|97146.9|97030.9|97133.9|97017.9|46
1647220250000|2022-03-14 01:10:50|97139.1|97023.1|97135.9|97019.9|97140.4|97024.4|97133.4|97017.4|41
1647220260000|2022-03-14 01:11:00|97134.3|97018.3|97139.4|97023.4|97139.9|97023.9|97133.7|97017.7|39
1647220270000|2022-03-14 01:11:10|97140.7|97024.7|97142|97026|97144.4|97028.4|97135.8|97019.8|51
1647220280000|2022-03-14 01:11:20|97140.8|97024.8|97156.6|97040.6|97156.6|97040.6|97130.7|97014.7|37
1647220290000|2022-03-14 01:11:30|97158.4|97042.4|97164.5|97048.5|97170.5|97054.5|97156.7|97040.7|59
1647220300000|2022-03-14 01:11:40|97165|97049|97156.7|97040.7|97171.2|97055.2|97156|97040|54
1647220310000|2022-03-14 01:11:50|97157.8|97041.8|97154.1|97038.1|97161.5|97045.5|97150|97034|45
1647220320000|2022-03-14 01:12:00|97154.3|97038.3|97154.5|97038.5|97154.7|97038.7|97149.6|97033.6|37
1647220330000|2022-03-14 01:12:10|97154.1|97038.1|97167.3|97051.3|97175.2|97059.2|97151.9|97035.9|50
1647220340000|2022-03-14 01:12:20|97167.5|97051.5|97161.9|97045.9|97170.7|97054.7|97159.2|97043.2|38
1647220350000|2022-03-14 01:12:30|97162|97046|97159.5|97043.5|97162|97046|97157.5|97041.5|23
1647220360000|2022-03-14 01:12:40|97160.5|97044.5|97162.6|97046.6|97163.3|97047.3|97156.2|97040.2|51
1647220370000|2022-03-14 01:12:50|97163.4|97047.4|97162.7|97046.7|97182|97066|97157.4|97041.4|47
1647220380000|2022-03-14 01:13:00|97163.1|97047.1|97159.2|97043.2|97163.2|97047.2|97148.8|97032.8|41
1647220390000|2022-03-14 01:13:10|97161.1|97045.1|97156.7|97040.7|97161.4|97045.4|97156.6|97040.6|26
1647220400000|2022-03-14 01:13:20|97157.1|97041.1|97174.8|97058.8|97179.4|97063.4|97149.8|97033.8|48
1647220410000|2022-03-14 01:13:30|97175.7|97059.7|97174.9|97058.9|97176.4|97060.4|97168.3|97052.3|29
1647220420000|2022-03-14 01:13:40|97175.9|97059.9|97165.7|97049.7|97176.7|97060.7|97158.4|97042.4|35
1647220430000|2022-03-14 01:13:50|97168.8|97052.8|97178.7|97062.7|97180.7|97064.7|97168.1|97052.1|38
1647220440000|2022-03-14 01:14:00|97177.9|97061.9|97168.3|97052.3|97180.3|97064.3|97167.6|97051.6|48
1647220450000|2022-03-14 01:14:10|97167.8|97051.8|97173.7|97057.7|97174.2|97058.2|97167.8|97051.8|31
1647220460000|2022-03-14 01:14:20|97174.1|97058.1|97176.9|97060.9|97181.6|97065.6|97168.8|97052.8|42
1647220470000|2022-03-14 01:14:30|97177|97061|97168.5|97052.5|97178|97062|97166.7|97050.7|35
1647220480000|2022-03-14 01:14:40|97169.6|97053.6|97173.8|97057.8|97175.1|97059.1|97165.6|97049.6|43
1647220490000|2022-03-14 01:14:50|97173.5|97057.5|97173.9|97057.9|97175.9|97059.9|97171.5|97055.5|36
1647220500000|2022-03-14 01:15:00|97175|97059|97156.3|97040.3|97175|97059|97155.7|97039.7|44
1647220510000|2022-03-14 01:15:10|97160.3|97044.3|97163.4|97047.4|97163.4|97047.4|97157.4|97041.4|52
1647220520000|2022-03-14 01:15:20|97165|97049|97178|97062|97183.1|97067.1|97161.4|97045.4|47
1647220530000|2022-03-14 01:15:30|97177.3|97061.3|97175.4|97059.4|97180.3|97064.3|97174.7|97058.7|45
1647220540000|2022-03-14 01:15:40|97174.9|97058.9|97163.5|97047.5|97175.3|97059.3|97161.6|97045.6|40
1647220550000|2022-03-14 01:15:50|97161.7|97045.7|97166.6|97050.6|97167.5|97051.5|97161.7|97045.7|19
1647220560000|2022-03-14 01:16:00|97166.3|97050.3|97167.4|97051.4|97167.4|97051.4|97163.2|97047.2|21
1647220570000|2022-03-14 01:16:10|97173.3|97057.3|97174.6|97058.6|97177.4|97061.4|97163.1|97047.1|31
1647220580000|2022-03-14 01:16:20|97173.6|97057.6|97182.4|97066.4|97190.8|97074.8|97168.4|97052.4|59
1647220590000|2022-03-14 01:16:30|97180.2|97064.2|97198.5|97082.5|97202.8|97086.8|97180.2|97064.2|68
1647220600000|2022-03-14 01:16:40|97201.8|97085.8|97222.8|97106.8|97223.6|97107.6|97197.4|97081.4|64
1647220610000|2022-03-14 01:16:50|97223.4|97107.4|97212.6|97096.6|97224.9|97108.9|97209.6|97093.6|34
1647220620000|2022-03-14 01:17:00|97212.4|97096.4|97201.6|97085.6|97215.1|97099.1|97201.6|97085.6|37
1647220630000|2022-03-14 01:17:10|97203.5|97087.5|97203.9|97087.9|97206|97090|97198.4|97082.4|44
1647220640000|2022-03-14 01:17:20|97202.9|97086.9|97186.6|97070.6|97202.9|97086.9|97183.5|97067.5|46
1647220650000|2022-03-14 01:17:30|97187.2|97071.2|97188|97072|97188.8|97072.8|97183.6|97067.6|39
1647220660000|2022-03-14 01:17:40|97189.5|97073.5|97185|97069|97189.5|97073.5|97181.9|97065.9|34
1647220670000|2022-03-14 01:17:50|97185.3|97069.3|97197.8|97081.8|97200.8|97084.8|97182.7|97066.7|48
1647220680000|2022-03-14 01:18:00|97197.4|97081.4|97215.7|97099.7|97224|97108|97195.5|97079.5|66
1647220690000|2022-03-14 01:18:10|97215.1|97099.1|97207.4|97091.4|97216.4|97100.4|97203.1|97087.1|44
1647220700000|2022-03-14 01:18:20|97207.5|97091.5|97201.3|97085.3|97207.5|97091.5|97199|97083|34
1647220710000|2022-03-14 01:18:30|97201.4|97085.4|97207.2|97091.2|97207.8|97091.8|97200.1|97084.1|36
1647220720000|2022-03-14 01:18:40|97206.9|97090.9|97205.1|97089.1|97209.4|97093.4|97204.6|97088.6|35
1647220730000|2022-03-14 01:18:50|97204.7|97088.7|97202.5|97086.5|97209.9|97093.9|97200.4|97084.4|46
1647220740000|2022-03-14 01:19:00|97202|97086|97194.2|97078.2|97203.8|97087.8|97193.6|97077.6|60
1647220750000|2022-03-14 01:19:10|97193.7|97077.7|97196.2|97080.2|97198.7|97082.7|97188.3|97072.3|57
1647220760000|2022-03-14 01:19:20|97195.8|97079.8|97199.5|97083.5|97200.5|97084.5|97194.7|97078.7|34
1647220770000|2022-03-14 01:19:30|97199.1|97083.1|97201|97085|97201|97085|97196.3|97080.3|47
1647220780000|2022-03-14 01:19:40|97199.9|97083.9|97199.5|97083.5|97200.7|97084.7|97198.9|97082.9|23
1647220790000|2022-03-14 01:19:50|97200.3|97084.3|97201.9|97085.9|97202.8|97086.8|97197.9|97081.9|30
1647220800000|2022-03-14 01:20:00|97202.6|97086.6|97197.7|97081.7|97203.4|97087.4|97197.7|97081.7|26
1647220810000|2022-03-14 01:20:10|97197.9|97081.9|97195.9|97079.9|97201.3|97085.3|97195.9|97079.9|38
1647220820000|2022-03-14 01:20:20|97196.2|97080.2|97194.8|97078.8|97198.4|97082.4|97193.1|97077.1|36
1647220830000|2022-03-14 01:20:30|97192.7|97076.7|97188.9|97072.9|97192.7|97076.7|97185.2|97069.2|51
1647220840000|2022-03-14 01:20:40|97189.3|97073.3|97187.2|97071.2|97190.3|97074.3|97186.4|97070.4|55
1647220850000|2022-03-14 01:20:50|97187|97071|97187|97071|97188.5|97072.5|97185.9|97069.9|41
1647220860000|2022-03-14 01:21:00|97186.7|97070.7|97180.4|97064.4|97188.3|97072.3|97178.6|97062.6|43
1647220870000|2022-03-14 01:21:10|97179|97063|97171.9|97055.9|97179.9|97063.9|97171.9|97055.9|47
1647220880000|2022-03-14 01:21:20|97173|97057|97172.5|97056.5|97173.8|97057.8|97169.4|97053.4|45
1647220890000|2022-03-14 01:21:30|97172|97056|97166.3|97050.3|97172.1|97056.1|97166.3|97050.3|34
1647220900000|2022-03-14 01:21:40|97166.6|97050.6|97172.5|97056.5|97173.2|97057.2|97166.6|97050.6|45
1647220910000|2022-03-14 01:21:50|97171.7|97055.7|97162.2|97046.2|97173|97057|97160.8|97044.8|47
1647220920000|2022-03-14 01:22:00|97161.6|97045.6|97163.8|97047.8|97166|97050|97161.4|97045.4|36
1647220930000|2022-03-14 01:22:10|97168.8|97052.8|97170.6|97054.6|97171.1|97055.1|97166.3|97050.3|30
1647220940000|2022-03-14 01:22:20|97172.2|97056.2|97177.4|97061.4|97179.3|97063.3|97172.2|97056.2|43
1647220950000|2022-03-14 01:22:30|97178.2|97062.2|97179.3|97063.3|97183.3|97067.3|97177.7|97061.7|47
1647220960000|2022-03-14 01:22:40|97179.5|97063.5|97183.3|97067.3|97183.9|97067.9|97179.5|97063.5|33
1647220970000|2022-03-14 01:22:50|97182.2|97066.2|97170.7|97054.7|97182.2|97066.2|97168.3|97052.3|51
1647220980000|2022-03-14 01:23:00|97169.9|97053.9|97172|97056|97172.9|97056.9|97167.5|97051.5|41
1647220990000|2022-03-14 01:23:10|97172.8|97056.8|97178.9|97062.9|97179.1|97063.1|97172.1|97056.1|37
1647221000000|2022-03-14 01:23:20|97178.8|97062.8|97180.8|97064.8|97181.1|97065.1|97176.5|97060.5|41
1647221010000|2022-03-14 01:23:30|97181.1|97065.1|97179.4|97063.4|97181.6|97065.6|97179.2|97063.2|34
1647221020000|2022-03-14 01:23:40|97180|97064|97177.6|97061.6|97181.9|97065.9|97175.2|97059.2|43
1647221030000|2022-03-14 01:23:50|97177.7|97061.7|97182.2|97066.2|97182.2|97066.2|97177|97061|36
1647221040000|2022-03-14 01:24:00|97182.3|97066.3|97185.4|97069.4|97185.8|97069.8|97180.2|97064.2|47
1647221050000|2022-03-14 01:24:10|97184.7|97068.7|97188|97072|97191|97075|97183.8|97067.8|38
1647221060000|2022-03-14 01:24:20|97188.7|97072.7|97209.4|97093.4|97211.8|97095.8|97186.3|97070.3|46
1647221070000|2022-03-14 01:24:30|97209.6|97093.6|97205.2|97089.2|97210.4|97094.4|97204.5|97088.5|30
1647221080000|2022-03-14 01:24:40|97205|97089|97190.8|97074.8|97205.7|97089.7|97190.8|97074.8|51
1647221090000|2022-03-14 01:24:50|97190.4|97074.4|97179.3|97063.3|97193.3|97077.3|97175.8|97059.8|41
1647221100000|2022-03-14 01:25:00|97178.2|97062.2|97177.5|97061.5|97179.4|97063.4|97171.5|97055.5|54
1647221110000|2022-03-14 01:25:10|97177.4|97061.4|97182.1|97066.1|97182.1|97066.1|97176.6|97060.6|34
1647221120000|2022-03-14 01:25:20|97181.3|97065.3|97176.5|97060.5|97182.7|97066.7|97173.5|97057.5|30
1647221130000|2022-03-14 01:25:30|97176.3|97060.3|97173.3|97057.3|97176.9|97060.9|97171.3|97055.3|39
1647221140000|2022-03-14 01:25:40|97173.1|97057.1|97176.4|97060.4|97182.3|97066.3|97171|97055|49
1647221150000|2022-03-14 01:25:50|97177.6|97061.6|97183.6|97067.6|97185.1|97069.1|97175.7|97059.7|46
1647221160000|2022-03-14 01:26:00|97183.5|97067.5|97184|97068|97184.4|97068.4|97180.3|97064.3|36
1647221170000|2022-03-14 01:26:10|97184.1|97068.1|97189.4|97073.4|97191.9|97075.9|97183.4|97067.4|50
1647221180000|2022-03-14 01:26:20|97190.6|97074.6|97191.1|97075.1|97195.3|97079.3|97190.2|97074.2|48
1647221190000|2022-03-14 01:26:30|97190.7|97074.7|97194.9|97078.9|97196.2|97080.2|97189.8|97073.8|38
1647221200000|2022-03-14 01:26:40|97195.5|97079.5|97189.3|97073.3|97196.5|97080.5|97189.2|97073.2|32
1647221210000|2022-03-14 01:26:50|97189.4|97073.4|97192.8|97076.8|97194.8|97078.8|97189.3|97073.3|22
1647221220000|2022-03-14 01:27:00|97193|97077|97192.1|97076.1|97195.8|97079.8|97190.8|97074.8|24
1647221230000|2022-03-14 01:27:10|97192.6|97076.6|97191.8|97075.8|97192.7|97076.7|97191.1|97075.1|28
1647221240000|2022-03-14 01:27:20|97191.6|97075.6|97188.1|97072.1|97191.6|97075.6|97184.4|97068.4|44
1647221250000|2022-03-14 01:27:30|97187.9|97071.9|97186.9|97070.9|97192.5|97076.5|97186.3|97070.3|38
1647221260000|2022-03-14 01:27:40|97187.4|97071.4|97183.3|97067.3|97189.2|97073.2|97183.3|97067.3|31
1647221270000|2022-03-14 01:27:50|97183.9|97067.9|97177.2|97061.2|97184.3|97068.3|97176.3|97060.3|39
1647221280000|2022-03-14 01:28:00|97176.5|97060.5|97178.5|97062.5|97179.9|97063.9|97174.8|97058.8|25
1647221290000|2022-03-14 01:28:10|97177.4|97061.4|97188.9|97072.9|97190.9|97074.9|97177.4|97061.4|45
1647221300000|2022-03-14 01:28:20|97189.6|97073.6|97188.3|97072.3|97189.6|97073.6|97186.1|97070.1|29
1647221310000|2022-03-14 01:28:30|97188.2|97072.2|97184|97068|97189.8|97073.8|97183.9|97067.9|32
1647221320000|2022-03-14 01:28:40|97185|97069|97183.9|97067.9|97186.7|97070.7|97178.4|97062.4|39
1647221330000|2022-03-14 01:28:50|97181.8|97065.8|97181.4|97065.4|97185.1|97069.1|97179.7|97063.7|26
1647221340000|2022-03-14 01:29:00|97181.6|97065.6|97173.9|97057.9|97181.8|97065.8|97173.4|97057.4|32
1647221350000|2022-03-14 01:29:10|97174.7|97058.7|97176|97060|97176|97060|97167.8|97051.8|39
1647221360000|2022-03-14 01:29:20|97174|97058|97169.1|97053.1|97175|97059|97166.5|97050.5|39
1647221370000|2022-03-14 01:29:30|97170.8|97054.8|97172.7|97056.7|97174.8|97058.8|97167.8|97051.8|32
1647221380000|2022-03-14 01:29:40|97172.3|97056.3|97170.1|97054.1|97174.4|97058.4|97169.8|97053.8|41
1647221390000|2022-03-14 01:29:50|97168.3|97052.3|97170.2|97054.2|97171.3|97055.3|97168.3|97052.3|15
1647221400000|2022-03-14 01:30:00|97171.3|97055.3|97175|97059|97175.4|97059.4|97163.6|97047.6|43
1647221410000|2022-03-14 01:30:10|97174.4|97058.4|97176.8|97060.8|97176.9|97060.9|97169.7|97053.7|35
1647221420000|2022-03-14 01:30:20|97176.6|97060.6|97178.9|97062.9|97180.6|97064.6|97175.4|97059.4|46
1647221430000|2022-03-14 01:30:30|97179.1|97063.1|97185|97069|97186.3|97070.3|97179|97063|30
1647221440000|2022-03-14 01:30:40|97185.2|97069.2|97179.4|97063.4|97186.2|97070.2|97178.5|97062.5|41
1647221450000|2022-03-14 01:30:50|97179.7|97063.7|97172.2|97056.2|97183.3|97067.3|97172.2|97056.2|42
1647221460000|2022-03-14 01:31:00|97172|97056|97175.6|97059.6|97181.1|97065.1|97169.7|97053.7|57
1647221470000|2022-03-14 01:31:10|97175.4|97059.4|97177.9|97061.9|97179.9|97063.9|97171.7|97055.7|42
1647221480000|2022-03-14 01:31:20|97179.1|97063.1|97188.4|97072.4|97195.9|97079.9|97179.1|97063.1|59
1647221490000|2022-03-14 01:31:30|97189.6|97073.6|97188.6|97072.6|97191.5|97075.5|97183.1|97070.7|52
1647221500000|2022-03-14 01:31:40|97189.1|97073.1|97192|97077|97198.4|97088|97184.6|97073.1|43
1647221510000|2022-03-14 01:31:50|97193.9|97077.9|97200|97088|97204.3|97096.2|97189.1|97077.9|57
1647221520000|2022-03-14 01:32:00|97200.8|97090.9|97203.6|97087.6|97212.1|97096.1|97200.8|97086.6|44
1647221530000|2022-03-14 01:32:10|97204.6|97088.6|97212.1|97096.1|97212.5|97096.5|97204.2|97088.2|35
1647221540000|2022-03-14 01:32:20|97211.9|97095.9|97219.9|97103.9|97222.8|97106.8|97211.9|97095.9|46
1647221550000|2022-03-14 01:32:30|97220|97104|97222|97106|97222.6|97106.6|97217.8|97101.8|33
1647221560000|2022-03-14 01:32:40|97220.9|97104.9|97226.2|97110.2|97227.6|97111.6|97220.5|97104.5|37
1647221570000|2022-03-14 01:32:50|97226.5|97110.5|97195.4|97079.4|97226.5|97110.5|97194.1|97078.1|47
1647221580000|2022-03-14 01:33:00|97195.1|97079.1|97187.7|97071.7|97195.8|97079.8|97184.4|97068.4|44
1647221590000|2022-03-14 01:33:10|97188.5|97072.5|97196|97080|97200|97084|97187.1|97071.1|43
1647221600000|2022-03-14 01:33:20|97196.3|97080.3|97198.9|97082.9|97198.9|97082.9|97196.3|97080.3|34
1647221610000|2022-03-14 01:33:30|97198.7|97082.7|97204.1|97088.1|97204.5|97088.5|97197.3|97081.3|31
1647221620000|2022-03-14 01:33:40|97204|97088|97200.1|97084.1|97205.9|97089.9|97197.6|97081.6|39
1647221630000|2022-03-14 01:33:50|97199.9|97083.9|97206|97090|97208.8|97092.8|97199.8|97083.8|47
1647221640000|2022-03-14 01:34:00|97206.9|97090.9|97217.1|97101.1|97219.4|97103.4|97204.1|97088.1|42
1647221650000|2022-03-14 01:34:10|97218.2|97102.2|97222.3|97106.3|97222.3|97106.3|97214.2|97098.2|36
1647221660000|2022-03-14 01:34:20|97222.2|97106.2|97221|97105|97223|97107|97219.7|97103.7|31
1647221670000|2022-03-14 01:34:30|97220.8|97104.8|97221.2|97105.2|97223.4|97107.4|97219.5|97103.5|30
1647221680000|2022-03-14 01:34:40|97220.6|97104.6|97232.7|97116.7|97235|97119|97220.5|97104.5|44
1647221690000|2022-03-14 01:34:50|97232.8|97116.8|97235|97119|97235|97119|97226|97110|32
1647221700000|2022-03-14 01:35:00|97234.5|97118.5|97236.7|97120.7|97236.7|97120.7|97232.4|97116.4|53
1647221710000|2022-03-14 01:35:10|97236.5|97120.5|97230.4|97114.4|97238.5|97122.5|97229.6|97113.6|32
1647221720000|2022-03-14 01:35:20|97230.5|97114.5|97226.1|97110.1|97230.8|97114.8|97226.1|97110.1|34
1647221730000|2022-03-14 01:35:30|97225.8|97109.8|97226.3|97110.3|97228.9|97112.9|97216.2|97100.2|51
1647221740000|2022-03-14 01:35:40|97226.8|97110.8|97218.8|97102.8|97226.8|97110.8|97217.5|97101.5|33
1647221750000|2022-03-14 01:35:50|97219.3|97103.3|97211.5|97095.5|97220.7|97104.7|97211.5|97095.5|22
1647221760000|2022-03-14 01:36:00|97211|97095|97215.1|97099.1|97219.4|97103.4|97209.8|97093.8|47
1647221770000|2022-03-14 01:36:10|97214|97098|97214|97098|97216.9|97100.9|97212.7|97096.7|32
1647221780000|2022-03-14 01:36:20|97214.8|97098.8|97213|97097|97214.8|97098.8|97211.2|97095.2|16
1647221790000|2022-03-14 01:36:30|97212.8|97096.8|97222.5|97106.5|97224.2|97108.2|97210.2|97094.2|46
1647221800000|2022-03-14 01:36:40|97223.3|97107.3|97220.8|97104.8|97224.7|97108.7|97219.1|97103.1|38
1647221810000|2022-03-14 01:36:50|97222.3|97106.3|97222.6|97106.6|97223.8|97107.8|97220.6|97104.6|38
1647221820000|2022-03-14 01:37:00|97222.8|97106.8|97234.5|97118.5|97237.4|97121.4|97222|97106|45
1647221830000|2022-03-14 01:37:10|97233.8|97117.8|97230.9|97114.9|97236.7|97120.7|97229.2|97113.2|41
1647221840000|2022-03-14 01:37:20|97229.5|97113.5|97224.6|97108.6|97231.5|97115.5|97221.5|97105.5|41
1647221850000|2022-03-14 01:37:30|97226|97110|97231.8|97115.8|97232.2|97116.2|97225.7|97109.7|36
1647221860000|2022-03-14 01:37:40|97232.7|97116.7|97227.2|97111.2|97232.7|97116.7|97227.1|97111.1|30
1647221870000|2022-03-14 01:37:50|97227.5|97111.5|97224.5|97108.5|97228.6|97112.6|97224.5|97108.5|25
1647221880000|2022-03-14 01:38:00|97224.9|97108.9|97214.5|97098.5|97224.9|97108.9|97213.9|97097.9|51
1647221890000|2022-03-14 01:38:10|97215.3|97099.3|97223.9|97107.9|97225.3|97109.3|97215.3|97099.3|32
1647221900000|2022-03-14 01:38:20|97224.3|97108.3|97224|97108|97229.4|97113.4|97222.2|97106.2|52
1647221910000|2022-03-14 01:38:30|97224.1|97108.1|97218.7|97102.7|97225.5|97109.5|97218.3|97102.3|34
1647221920000|2022-03-14 01:38:40|97218.2|97102.2|97219.8|97103.8|97220.3|97104.3|97218.2|97102.2|15
1647221930000|2022-03-14 01:38:50|97220.7|97104.7|97220.8|97104.8|97222|97106|97220.3|97104.3|18
1647221940000|2022-03-14 01:39:00|97220.5|97104.5|97223.6|97107.6|97224.7|97108.7|97218.6|97102.6|35
1647221950000|2022-03-14 01:39:10|97224.3|97108.3|97223.9|97107.9|97224.3|97108.3|97217.4|97101.4|36
1647221960000|2022-03-14 01:39:20|97229.5|97113.5|97226.5|97110.5|97234.7|97118.7|97225.3|97109.3|33
1647221970000|2022-03-14 01:39:30|97226.6|97110.6|97226.3|97110.3|97228.8|97112.8|97225.2|97109.2|34
1647221980000|2022-03-14 01:39:40|97226.2|97110.2|97227.2|97111.2|97239|97123|97223|97107|38
1647221990000|2022-03-14 01:39:50|97227.1|97111.1|97217.7|97101.7|97229.1|97113.1|97217.7|97101.7|47
1647222000000|2022-03-14 01:40:00|97218|97102|97215.9|97099.9|97223.7|97107.7|97215.9|97099.9|47
1647222010000|2022-03-14 01:40:10|97217.1|97101.1|97237.5|97121.5|97239.1|97123.1|97207|97091|56
1647222020000|2022-03-14 01:40:20|97237|97121|97239.9|97123.9|97239.9|97123.9|97234.7|97118.7|32
1647222030000|2022-03-14 01:40:30|97240.9|97124.9|97234.1|97118.1|97241.2|97125.2|97230.9|97114.9|25
1647222040000|2022-03-14 01:40:40|97235.3|97119.3|97236.3|97120.3|97236.5|97120.5|97232.9|97116.9|21
1647222050000|2022-03-14 01:40:50|97236.5|97120.5|97229.5|97113.5|97236.5|97120.5|97226.6|97110.6|32
1647222060000|2022-03-14 01:41:00|97228.5|97112.5|97232.7|97116.7|97235.2|97119.2|97228.1|97112.1|37
1647222070000|2022-03-14 01:41:10|97232.5|97116.5|97232.6|97116.6|97234.2|97118.2|97230.7|97114.7|32
1647222080000|2022-03-14 01:41:20|97227.5|97111.5|97228.8|97112.8|97231.8|97115.8|97227.5|97111.5|28
1647222090000|2022-03-14 01:41:30|97229.6|97113.6|97231.2|97115.2|97232.7|97116.7|97228.3|97112.3|20
1647222100000|2022-03-14 01:41:40|97232.3|97116.3|97231.5|97115.5|97235.2|97119.2|97225.4|97109.4|25
1647222110000|2022-03-14 01:41:50|97225.4|97109.4|97230.5|97114.5|97230.6|97114.6|97225.4|97109.4|30
1647222120000|2022-03-14 01:42:00|97229|97113|97228.2|97112.2|97229.4|97113.4|97226.6|97110.6|23
1647222130000|2022-03-14 01:42:10|97228|97112|97213.3|97097.3|97228|97112|97213.3|97097.3|50
1647222140000|2022-03-14 01:42:20|97213.5|97097.5|97217.5|97101.5|97218.2|97102.2|97212.4|97096.4|35
1647222150000|2022-03-14 01:42:30|97217.7|97101.7|97231.7|97115.7|97233.1|97117.1|97217.7|97101.7|47
1647222160000|2022-03-14 01:42:40|97231.4|97115.4|97219.5|97103.5|97232|97116|97215.5|97099.5|46
1647222170000|2022-03-14 01:42:50|97218.8|97102.8|97213.3|97097.3|97219.5|97103.5|97208|97092|41
1647222180000|2022-03-14 01:43:00|97212.7|97096.7|97213.4|97097.4|97214.8|97098.8|97211.9|97095.9|31
1647222190000|2022-03-14 01:43:10|97212.7|97096.7|97219.1|97103.1|97226.1|97110.1|97209.6|97093.6|48
1647222200000|2022-03-14 01:43:20|97221.4|97105.4|97218.9|97102.9|97221.7|97105.7|97217.6|97101.6|41
1647222210000|2022-03-14 01:43:30|97219.3|97103.3|97224.6|97108.6|97225.6|97109.6|97217.2|97101.2|42
1647222220000|2022-03-14 01:43:40|97224|97108|97230.8|97114.8|97230.8|97114.8|97223.4|97107.4|25
1647222230000|2022-03-14 01:43:50|97231.3|97115.3|97228.2|97112.2|97231.6|97115.6|97221.1|97105.1|29
1647222240000|2022-03-14 01:44:00|97224.1|97108.1|97218.6|97102.6|97224.8|97108.8|97211|97095|49
1647222250000|2022-03-14 01:44:10|97217.8|97101.8|97216.2|97100.2|97219.6|97103.6|97215|97099|32
1647222260000|2022-03-14 01:44:20|97216|97100|97207.1|97091.1|97217.9|97101.9|97206|97090|30
1647222270000|2022-03-14 01:44:30|97207.5|97091.5|97207.6|97091.6|97214.9|97098.9|97205.4|97089.4|25
1647222280000|2022-03-14 01:44:40|97199.4|97083.4|97203.2|97087.2|97205.9|97089.9|97194|97078|46
1647222290000|2022-03-14 01:44:50|97203.5|97087.5|97216.3|97100.3|97225.3|97109.3|97202.6|97086.6|50
1647222300000|2022-03-14 01:45:00|97215.1|97099.1|97206.6|97090.6|97216.6|97100.6|97205|97089|40
1647222310000|2022-03-14 01:45:10|97206.7|97090.7|97207.9|97091.9|97209.5|97093.5|97203|97087|49
1647222320000|2022-03-14 01:45:20|97208.1|97092.1|97223|97107|97228|97112|97207.1|97091.1|46
1647222330000|2022-03-14 01:45:30|97220.7|97104.7|97221.9|97105.9|97223.3|97107.3|97218.3|97102.3|28
1647222340000|2022-03-14 01:45:40|97219.5|97103.5|97217.7|97101.7|97220.9|97104.9|97215.4|97099.4|40
1647222350000|2022-03-14 01:45:50|97217.4|97101.4|97221.4|97105.4|97226.9|97110.9|97216.4|97100.4|38
1647222360000|2022-03-14 01:46:00|97221.5|97105.5|97224.4|97108.4|97227.8|97111.8|97219.8|97103.8|38
1647222370000|2022-03-14 01:46:10|97225|97109|97215.5|97099.5|97225|97109|97210.1|97094.1|49
1647222380000|2022-03-14 01:46:20|97216.4|97100.4|97219.8|97103.8|97220.5|97104.5|97213.8|97097.8|32
1647222390000|2022-03-14 01:46:30|97218.8|97102.8|97229.5|97113.5|97231.7|97115.7|97214.2|97098.2|51
1647222400000|2022-03-14 01:46:40|97229.8|97113.8|97231.7|97115.7|97232.8|97116.8|97228.1|97112.1|38
1647222410000|2022-03-14 01:46:50|97231.5|97115.5|97225.2|97109.2|97232|97116|97224.3|97108.3|43
1647222420000|2022-03-14 01:47:00|97223.4|97107.4|97240.4|97124.4|97243.6|97127.6|97223.4|97107.4|53
1647222430000|2022-03-14 01:47:10|97240.3|97124.3|97240.3|97124.3|97243.3|97127.3|97238.5|97122.5|39
1647222440000|2022-03-14 01:47:20|97240.8|97124.8|97234.8|97118.8|97241.9|97125.9|97234.2|97118.2|41
1647222450000|2022-03-14 01:47:30|97235.7|97119.7|97242.2|97126.2|97242.5|97126.5|97234|97118|47
1647222460000|2022-03-14 01:47:40|97242.1|97126.1|97249.2|97133.2|97249.7|97133.7|97241.2|97125.2|43
1647222470000|2022-03-14 01:47:50|97248.9|97132.9|97256|97140|97259.2|97143.2|97247.4|97131.4|57
1647222480000|2022-03-14 01:48:00|97256.8|97140.8|97268.3|97152.3|97269.4|97153.4|97256.8|97140.8|50
1647222490000|2022-03-14 01:48:10|97271.8|97155.8|97274.3|97158.3|97274.5|97158.5|97266.5|97150.5|45
1647222500000|2022-03-14 01:48:20|97274.6|97158.6|97288.4|97172.4|97296.8|97180.8|97274.6|97158.6|60
1647222510000|2022-03-14 01:48:30|97287.7|97171.7|97299.9|97183.9|97304.4|97188.4|97287.7|97171.7|50
1647222520000|2022-03-14 01:48:40|97301.5|97185.5|97292.3|97176.3|97301.5|97185.5|97285.5|97169.5|50
1647222530000|2022-03-14 01:48:50|97292.2|97176.2|97295.5|97179.5|97298.5|97182.5|97289.2|97173.2|44
1647222540000|2022-03-14 01:49:00|97294.1|97178.1|97291.1|97175.1|97295.1|97179.1|97289.9|97173.9|46
1647222550000|2022-03-14 01:49:10|97291.4|97175.4|97288.9|97172.9|97295.7|97179.7|97288.2|97172.2|49
1647222560000|2022-03-14 01:49:20|97288|97172|97301|97185|97303.9|97187.9|97285.6|97169.6|62
1647222570000|2022-03-14 01:49:30|97302.1|97186.1|97294.9|97178.9|97302.1|97186.1|97290.1|97174.1|51
1647222580000|2022-03-14 01:49:40|97294.5|97178.5|97291.2|97175.2|97294.8|97178.8|97287.1|97171.1|40
1647222590000|2022-03-14 01:49:50|97292|97176|97323.9|97207.9|97323.9|97207.9|97291.7|97175.7|60
1647222600000|2022-03-14 01:50:00|97324|97208|97326.1|97210.1|97333.6|97217.6|97320.5|97204.5|62
1647222610000|2022-03-14 01:50:10|97325.3|97209.3|97318.7|97202.7|97326.2|97210.2|97307.6|97191.6|57
1647222620000|2022-03-14 01:50:20|97318.1|97202.1|97339.4|97223.4|97343.8|97227.8|97317.8|97201.8|58
1647222630000|2022-03-14 01:50:30|97339|97223|97333.9|97217.9|97343.2|97227.2|97333.2|97217.2|50
1647222640000|2022-03-14 01:50:40|97333.2|97217.2|97326.2|97210.2|97337.3|97221.3|97321.7|97205.7|48
1647222650000|2022-03-14 01:50:50|97328.3|97212.3|97320.6|97204.6|97337.1|97221.1|97313.2|97197.2|52
1647222660000|2022-03-14 01:51:00|97320.3|97204.3|97305.9|97189.9|97321.8|97205.8|97305.9|97189.9|58
1647222670000|2022-03-14 01:51:10|97305.6|97189.6|97310.4|97194.4|97315|97199|97302.8|97186.8|46
1647222680000|2022-03-14 01:51:20|97309.4|97193.4|97318.2|97202.2|97318.2|97202.2|97302.7|97186.7|40
1647222690000|2022-03-14 01:51:30|97318.8|97202.8|97329.8|97213.8|97338.9|97222.9|97318.8|97202.8|51
1647222700000|2022-03-14 01:51:40|97330.2|97214.2|97327.4|97211.4|97330.5|97214.5|97325.4|97209.4|27
1647222710000|2022-03-14 01:51:50|97327.9|97211.9|97334|97218|97337.7|97221.7|97325|97209|42
1647222720000|2022-03-14 01:52:00|97335.1|97219.1|97334.1|97218.1|97339.8|97223.8|97333.9|97217.9|49
1647222730000|2022-03-14 01:52:10|97334.9|97218.9|97339.2|97223.2|97339.4|97223.4|97334.8|97218.8|37
1647222740000|2022-03-14 01:52:20|97339.3|97223.3|97328.1|97212.1|97339.3|97223.3|97327.8|97211.8|42
1647222750000|2022-03-14 01:52:30|97326.4|97210.4|97336.5|97220.5|97337.7|97221.7|97326.4|97210.4|50
1647222760000|2022-03-14 01:52:40|97337.1|97221.1|97332.5|97216.5|97337.1|97221.1|97330.7|97214.7|31
1647222770000|2022-03-14 01:52:50|97331.9|97215.9|97331.2|97215.2|97335.4|97219.4|97327|97211|51
1647222780000|2022-03-14 01:53:00|97331.1|97215.1|97322.7|97206.7|97332.9|97216.9|97317|97201|50
1647222790000|2022-03-14 01:53:10|97322.1|97206.1|97313.7|97197.7|97323.4|97207.4|97313.7|97197.7|57
1647222800000|2022-03-14 01:53:20|97313.8|97197.8|97312.5|97196.5|97315.4|97199.4|97309.1|97193.1|43
1647222810000|2022-03-14 01:53:30|97311.7|97195.7|97322.8|97206.8|97323.6|97207.6|97309.2|97193.2|49
1647222820000|2022-03-14 01:53:40|97323.2|97207.2|97312.7|97196.7|97323.4|97207.4|97312.7|97196.7|37
1647222830000|2022-03-14 01:53:50|97312|97196|97315.5|97199.5|97316.3|97200.3|97310.2|97194.2|44
1647222840000|2022-03-14 01:54:00|97315.6|97199.6|97303.8|97187.8|97315.8|97199.8|97303.2|97187.2|55
1647222850000|2022-03-14 01:54:10|97303.7|97187.7|97306|97190|97308.5|97192.5|97303.7|97187.7|56
1647222860000|2022-03-14 01:54:20|97306.9|97190.9|97306.1|97190.1|97311.4|97195.4|97306.1|97190.1|40
1647222870000|2022-03-14 01:54:30|97306.5|97190.5|97302.4|97186.4|97306.9|97190.9|97300.5|97184.5|43
1647222880000|2022-03-14 01:54:40|97301.5|97185.5|97321.4|97205.4|97324.3|97208.3|97298.8|97182.8|47
1647222890000|2022-03-14 01:54:50|97320.5|97204.5|97309.1|97193.1|97321.3|97205.3|97307.2|97191.2|52
1647222900000|2022-03-14 01:55:00|97309.6|97193.6|97307.6|97191.6|97311.3|97195.3|97303.7|97187.7|51
1647222910000|2022-03-14 01:55:10|97307.3|97191.3|97308.6|97192.6|97312.5|97196.5|97305.9|97189.9|44
1647222920000|2022-03-14 01:55:20|97308.7|97192.7|97305.9|97189.9|97310.1|97194.1|97302|97186|25
1647222930000|2022-03-14 01:55:30|97306|97190|97305.9|97189.9|97306.8|97190.8|97303.3|97187.3|37
1647222940000|2022-03-14 01:55:40|97305.2|97189.2|97304.2|97188.2|97307.9|97191.9|97302.3|97186.3|52
1647222950000|2022-03-14 01:55:50|97304.1|97188.1|97319.7|97203.7|97323.7|97207.7|97304.1|97188.1|49
1647222960000|2022-03-14 01:56:00|97319|97203|97325|97209|97325|97209|97309.9|97193.9|51
1647222970000|2022-03-14 01:56:10|97325.6|97209.6|97318.5|97202.5|97329.1|97213.1|97315.3|97199.3|49
1647222980000|2022-03-14 01:56:20|97318.3|97202.3|97316.7|97200.7|97321.2|97205.2|97312.5|97196.5|52
1647222990000|2022-03-14 01:56:30|97316.6|97200.6|97311.7|97195.7|97316.7|97200.7|97310.7|97194.7|41
1647223000000|2022-03-14 01:56:40|97312|97196|97317.1|97201.1|97320.4|97204.4|97310.9|97194.9|39
1647223010000|2022-03-14 01:56:50|97317.5|97201.5|97313.5|97197.5|97317.7|97201.7|97309.7|97193.7|33
1647223020000|2022-03-14 01:57:00|97313.4|97197.4|97316.4|97200.4|97316.7|97200.7|97312.9|97196.9|34
1647223030000|2022-03-14 01:57:10|97316.3|97200.3|97306.9|97190.9|97316.3|97200.3|97304.5|97188.5|34
1647223040000|2022-03-14 01:57:20|97307.2|97191.2|97310.6|97194.6|97310.6|97194.6|97305.8|97189.8|28
1647223050000|2022-03-14 01:57:30|97309.8|97193.8|97307.4|97191.4|97311.2|97195.2|97305.5|97189.5|28
1647223060000|2022-03-14 01:57:40|97308.4|97192.4|97311|97195|97312.4|97196.4|97308.3|97192.3|33
1647223070000|2022-03-14 01:57:50|97310.9|97194.9|97315.5|97199.5|97316.3|97200.3|97308.7|97192.7|43
1647223080000|2022-03-14 01:58:00|97315.3|97199.3|97323.3|97207.3|97326.5|97210.5|97313|97197|45
1647223090000|2022-03-14 01:58:10|97322.8|97206.8|97328.4|97212.4|97333.2|97217.2|97321.1|97205.1|47
1647223100000|2022-03-14 01:58:20|97327.9|97211.9|97320.2|97204.2|97329.2|97213.2|97320.2|97204.2|28
1647223110000|2022-03-14 01:58:30|97320.3|97204.3|97326.3|97210.3|97329.2|97213.2|97312.6|97196.6|60
1647223120000|2022-03-14 01:58:40|97326.6|97210.6|97325.4|97209.4|97329.5|97213.5|97322.7|97206.7|41
1647223130000|2022-03-14 01:58:50|97326.4|97210.4|97317.1|97201.1|97327.9|97211.9|97312.5|97196.5|57
1647223140000|2022-03-14 01:59:00|97317.4|97201.4|97310.1|97194.1|97318.6|97202.6|97291.2|97175.2|57
1647223150000|2022-03-14 01:59:10|97309.7|97193.7|97459.7|97343.7|97518.5|97402.5|97307.3|97191.3|77
1647223160000|2022-03-14 01:59:20|97459.1|97343.1|97472.8|97356.8|97482.4|97366.4|97459.1|97343.1|72
1647223170000|2022-03-14 01:59:30|97459.4|97343.4|97477.3|97361.3|97477.3|97361.3|97459.4|97343.4|51
1647223180000|2022-03-14 01:59:40|97478.7|97362.7|97474.8|97358.8|97478.7|97362.7|97472.2|97356.2|51
1647223190000|2022-03-14 01:59:50|97474.6|97358.6|97472.6|97356.6|97474.6|97358.6|97463.9|97347.9|51
1647223200000|2022-03-14 02:00:00|97472.3|97356.3|97475.3|97359.3|97479|97363|97452.4|97336.4|64
1647223210000|2022-03-14 02:00:10|97476.6|97360.6|97477.8|97361.8|97485.5|97369.5|97473.8|97357.8|60
1647223220000|2022-03-14 02:00:20|97478.1|97362.1|97433.8|97317.8|97479.5|97363.5|97430.7|97314.7|58
1647223230000|2022-03-14 02:00:30|97433|97317|97434.9|97318.9|97439.3|97323.3|97431|97315|51
1647223240000|2022-03-14 02:00:40|97434|97318|97440|97324|97445.1|97329.1|97429.3|97313.3|65
1647223250000|2022-03-14 02:00:50|97445.5|97329.5|97445.1|97329.1|97450.8|97334.8|97427.5|97311.5|63
1647223260000|2022-03-14 02:01:00|97447.6|97331.6|97445.7|97329.7|97453.5|97337.5|97443.8|97327.8|39
1647223270000|2022-03-14 02:01:10|97446.9|97330.9|97441.3|97325.3|97450.2|97334.2|97438.8|97322.8|66
1647223280000|2022-03-14 02:01:20|97441|97325|97442|97326|97451.6|97335.6|97438.7|97322.7|66
1647223290000|2022-03-14 02:01:30|97440.8|97324.8|97429.7|97313.7|97442.8|97326.8|97428.7|97312.7|66
1647223300000|2022-03-14 02:01:40|97428.4|97312.4|97446|97330|97447.1|97331.1|97428.4|97312.4|68
1647223310000|2022-03-14 02:01:50|97445.7|97329.7|97441.6|97325.6|97454.6|97338.6|97437.2|97321.2|70
1647223320000|2022-03-14 02:02:00|97440.6|97324.6|97456.2|97340.2|97461|97345|97440.6|97324.6|74
1647223330000|2022-03-14 02:02:10|97454.9|97338.9|97465.6|97349.6|97465.6|97349.6|97449.6|97333.6|74
1647223340000|2022-03-14 02:02:20|97462.8|97346.8|97467.3|97351.3|97475.9|97359.9|97455.6|97339.6|75
1647223350000|2022-03-14 02:02:30|97471.5|97355.5|97471.9|97355.9|97481.5|97365.5|97465.9|97349.9|71
1647223360000|2022-03-14 02:02:40|97471.6|97355.6|97487.3|97371.3|97487.3|97371.3|97471.2|97355.2|60
1647223370000|2022-03-14 02:02:50|97487.5|97371.5|97487.8|97371.8|97488.9|97372.9|97482|97366|56
1647223380000|2022-03-14 02:03:00|97488.4|97372.4|97470.5|97354.5|97490|97374|97467.2|97351.2|65
1647223390000|2022-03-14 02:03:10|97470|97354|97460.2|97344.2|97470|97354|97456.9|97340.9|68
1647223400000|2022-03-14 02:03:20|97466.6|97350.6|97457.6|97341.6|97466.6|97350.6|97456.4|97340.4|39
1647223410000|2022-03-14 02:03:30|97455.9|97339.9|97460.6|97344.6|97461.2|97345.2|97454.1|97338.1|39
1647223420000|2022-03-14 02:03:40|97460.5|97344.5|97451.4|97335.4|97460.5|97344.5|97448.3|97332.3|52
1647223430000|2022-03-14 02:03:50|97451.2|97335.2|97451.7|97335.7|97457|97341|97443.6|97327.6|54
1647223440000|2022-03-14 02:04:00|97451.9|97335.9|97452.5|97336.5|97452.6|97336.6|97447.1|97331.1|56
1647223450000|2022-03-14 02:04:10|97451.3|97335.3|97448.3|97332.3|97454|97338|97440.7|97324.7|49
1647223460000|2022-03-14 02:04:20|97450.5|97334.5|97451.7|97335.7|97453.8|97337.8|97448.1|97332.1|42
1647223470000|2022-03-14 02:04:30|97449.9|97333.9|97441.8|97325.8|97451|97335|97440.7|97324.7|48
1647223480000|2022-03-14 02:04:40|97443.1|97327.1|97447.5|97331.5|97448.3|97332.3|97441.9|97325.9|38
1647223490000|2022-03-14 02:04:50|97448.8|97332.8|97446.9|97330.9|97448.8|97332.8|97446.6|97330.6|38
1647223500000|2022-03-14 02:05:00|97445.7|97329.7|97453.9|97337.9|97457.4|97341.4|97445.6|97329.6|50
1647223510000|2022-03-14 02:05:10|97453.3|97337.3|97446.7|97330.7|97453.8|97337.8|97444.7|97328.7|31
1647223520000|2022-03-14 02:05:20|97447|97331|97446.8|97330.8|97448.7|97332.7|97446.1|97330.1|34
1647223530000|2022-03-14 02:05:30|97446.7|97330.7|97453.5|97337.5|97457.1|97341.1|97445.3|97329.3|54
1647223540000|2022-03-14 02:05:40|97453.2|97337.2|97451.8|97335.8|97455.1|97339.1|97449.5|97333.5|40
1647223550000|2022-03-14 02:05:50|97452.1|97336.1|97459.8|97343.8|97459.8|97343.8|97451|97335|50
1647223560000|2022-03-14 02:06:00|97460|97344|97460.9|97344.9|97469.7|97353.7|97454.3|97338.3|50
1647223570000|2022-03-14 02:06:10|97460.7|97344.7|97464.1|97348.1|97466.3|97350.3|97460.7|97344.7|39
1647223580000|2022-03-14 02:06:20|97464.2|97348.2|97464.2|97348.2|97465.4|97349.4|97458.2|97342.2|33
1647223590000|2022-03-14 02:06:30|97459.9|97343.9|97455|97339|97465.4|97349.4|97454.1|97338.1|45
1647223600000|2022-03-14 02:06:40|97456.7|97340.7|97465.3|97349.3|97473.9|97357.9|97455.1|97339.1|42
1647223610000|2022-03-14 02:06:50|97465.4|97349.4|97466.1|97350.1|97467.9|97351.9|97461.2|97345.2|44
1647223620000|2022-03-14 02:07:00|97466.7|97350.7|97454.7|97338.7|97467.2|97351.2|97451.4|97335.4|46
1647223630000|2022-03-14 02:07:10|97453.7|97337.7|97457.3|97341.3|97464.6|97348.6|97453.7|97337.7|46
1647223640000|2022-03-14 02:07:20|97458.8|97342.8|97450.7|97334.7|97459.4|97343.4|97450.7|97334.7|59
1647223650000|2022-03-14 02:07:30|97452.4|97336.4|97454.5|97338.5|97460.3|97344.3|97447.4|97331.4|75
1647223660000|2022-03-14 02:07:40|97457.8|97341.8|97454.3|97338.3|97461.1|97345.1|97454.1|97338.1|58
1647223670000|2022-03-14 02:07:50|97454.2|97338.2|97456.9|97340.9|97459.8|97343.8|97453.5|97337.5|67
1647223680000|2022-03-14 02:08:00|97456.2|97340.2|97452.3|97336.3|97456.2|97340.2|97447|97331|75
1647223690000|2022-03-14 02:08:10|97447.2|97331.2|97448.8|97332.8|97454.6|97338.6|97443.3|97327.3|72
1647223700000|2022-03-14 02:08:20|97447.5|97331.5|97450.3|97334.3|97451.7|97335.7|97447.4|97331.4|53
1647223710000|2022-03-14 02:08:30|97449.1|97333.1|97451.4|97335.4|97453.8|97337.8|97448.7|97332.7|49
1647223720000|2022-03-14 02:08:40|97451.8|97335.8|97451|97335|97459.9|97343.9|97448.9|97332.9|67
1647223730000|2022-03-14 02:08:50|97453.1|97337.1|97448.3|97332.3|97457.5|97341.5|97447.9|97331.9|32
1647223740000|2022-03-14 02:09:00|97448.5|97332.5|97449.9|97333.9|97450.7|97334.7|97446.8|97330.8|27
1647223750000|2022-03-14 02:09:10|97449.8|97333.8|97451.2|97335.2|97452.8|97336.8|97447.9|97331.9|32
1647223760000|2022-03-14 02:09:20|97451.1|97335.1|97450.1|97334.1|97453.2|97337.2|97449.5|97333.5|22
1647223770000|2022-03-14 02:09:30|97451.2|97335.2|97449.9|97333.9|97452.2|97336.2|97447.9|97331.9|29
1647223780000|2022-03-14 02:09:40|97451.1|97335.1|97446|97330|97453|97337|97444.8|97328.8|32
1647223790000|2022-03-14 02:09:50|97446.9|97330.9|97452.4|97336.4|97458.3|97342.3|97444.7|97328.7|47
1647223800000|2022-03-14 02:10:00|97453.3|97337.3|97465.3|97349.3|97465.8|97349.8|97453.3|97337.3|63
1647223810000|2022-03-14 02:10:10|97463.5|97347.5|97447.7|97331.7|97466.5|97350.5|97446.9|97330.9|59
1647223820000|2022-03-14 02:10:20|97449.4|97333.4|97454|97338|97454.8|97338.8|97447.1|97331.1|57
1647223830000|2022-03-14 02:10:30|97453.1|97337.1|97457|97341|97459.1|97343.1|97452.6|97336.6|27
1647223840000|2022-03-14 02:10:40|97455.9|97339.9|97452.8|97336.8|97458.5|97342.5|97451.7|97335.7|52
1647223850000|2022-03-14 02:10:50|97453.5|97337.5|97459.2|97343.2|97468.1|97352.1|97450|97334|63
1647223860000|2022-03-14 02:11:00|97467.4|97351.4|97469|97353|97472.4|97356.4|97454|97338|71
1647223870000|2022-03-14 02:11:10|97469.1|97353.1|97467.7|97351.7|97469.1|97353.1|97461.3|97345.3|57
1647223880000|2022-03-14 02:11:20|97466.7|97350.7|97467.6|97351.6|97468.2|97352.2|97460.9|97344.9|49
1647223890000|2022-03-14 02:11:30|97466.3|97350.3|97462.1|97346.1|97470.9|97354.9|97452.8|97336.8|50
1647223900000|2022-03-14 02:11:40|97460|97344|97461.9|97345.9|97464.1|97348.1|97459.4|97343.4|40
1647223910000|2022-03-14 02:11:50|97462.9|97346.9|97465.9|97349.9|97470.7|97354.7|97462.9|97346.9|61
1647223920000|2022-03-14 02:12:00|97466.9|97350.9|97465.8|97349.8|97469.1|97353.1|97462.9|97346.9|63
1647223930000|2022-03-14 02:12:10|97464.4|97348.4|97463.5|97347.5|97466.1|97350.1|97460.6|97344.6|43
1647223940000|2022-03-14 02:12:20|97462.2|97346.2|97464.1|97348.1|97464.1|97348.1|97453.4|97337.4|24
1647223950000|2022-03-14 02:12:30|97461.6|97345.6|97463.9|97347.9|97464.8|97348.8|97455.1|97339.1|15
1647223960000|2022-03-14 02:12:40|97457.8|97341.8|97454.6|97338.6|97461.3|97345.3|97451.4|97335.4|30
1647223970000|2022-03-14 02:12:50|97455.1|97339.1|97462.6|97346.6|97462.6|97346.6|97453.6|97337.6|24
1647223980000|2022-03-14 02:13:00|97458.7|97342.7|97456.4|97340.4|97460|97344|97455.1|97339.1|37
1647223990000|2022-03-14 02:13:10|97455.2|97339.2|97456.6|97340.6|97459.2|97343.2|97453.6|97337.6|21
1647224000000|2022-03-14 02:13:20|97455.1|97339.1|97465.7|97349.7|97472.4|97356.4|97455.1|97339.1|39
1647224010000|2022-03-14 02:13:30|97464.3|97348.3|97466.3|97350.3|97467.8|97351.8|97460.2|97344.2|29
1647224020000|2022-03-14 02:13:40|97466|97350|97471.6|97355.6|97473.9|97357.9|97465.8|97349.8|44
1647224030000|2022-03-14 02:13:50|97471.9|97355.9|97472.5|97356.5|97480.9|97364.9|97470.9|97354.9|53
1647224040000|2022-03-14 02:14:00|97469.4|97353.4|97484.4|97368.4|97486.9|97370.9|97469.4|97353.4|51
1647224050000|2022-03-14 02:14:10|97484.5|97368.5|97478.7|97362.7|97484.5|97368.5|97475.7|97359.7|65
1647224060000|2022-03-14 02:14:20|97478.6|97362.6|97466.3|97350.3|97482|97366|97462.1|97346.1|74
1647224070000|2022-03-14 02:14:30|97466.1|97350.1|97466.4|97350.4|97469.4|97353.4|97462.5|97346.5|46
1647224080000|2022-03-14 02:14:40|97466.1|97350.1|97467.1|97351.1|97467.1|97351.1|97464.4|97348.4|41
1647224090000|2022-03-14 02:14:50|97466.9|97350.9|97461.4|97345.4|97466.9|97350.9|97461.1|97345.1|33
1647224100000|2022-03-14 02:15:00|97461.5|97345.5|97475.7|97359.7|97478.6|97362.6|97459.8|97343.8|64
1647224110000|2022-03-14 02:15:10|97474.6|97358.6|97472.3|97356.3|97476.1|97360.1|97470.6|97354.6|51
1647224120000|2022-03-14 02:15:20|97472.1|97356.1|97470.1|97354.1|97473.2|97357.2|97468.4|97352.4|51
1647224130000|2022-03-14 02:15:30|97470.7|97354.7|97467.5|97351.5|97471.8|97355.8|97466.9|97350.9|35
1647224140000|2022-03-14 02:15:40|97466.3|97350.3|97466.6|97350.6|97471.9|97355.9|97466.1|97350.1|25
1647224150000|2022-03-14 02:15:50|97467.7|97351.7|97477.9|97361.9|97477.9|97361.9|97464|97348|23
1647224160000|2022-03-14 02:16:00|97477.4|97361.4|97469.9|97353.9|97477.5|97361.5|97469.2|97353.2|57
1647224170000|2022-03-14 02:16:10|97470.7|97354.7|97467.8|97351.8|97471.3|97355.3|97466.2|97350.2|30
1647224180000|2022-03-14 02:16:20|97466.8|97350.8|97465.5|97349.5|97468.6|97352.6|97464.8|97348.8|28
1647224190000|2022-03-14 02:16:30|97465.6|97349.6|97465.3|97349.3|97473.3|97357.3|97464.8|97348.8|55
1647224200000|2022-03-14 02:16:40|97465.7|97349.7|97463.1|97347.1|97471.6|97355.6|97462|97346|54
1647224210000|2022-03-14 02:16:50|97464|97348|97464.2|97348.2|97470.8|97354.8|97463.5|97347.5|37
1647224220000|2022-03-14 02:17:00|97463.5|97347.5|97465.7|97349.7|97466.9|97350.9|97463.5|97347.5|29
1647224230000|2022-03-14 02:17:10|97465.8|97349.8|97463.8|97347.8|97465.8|97349.8|97462.7|97346.7|25
1647224240000|2022-03-14 02:17:20|97463.7|97347.7|97461.4|97345.4|97468.2|97352.2|97460.1|97344.1|34
1647224250000|2022-03-14 02:17:30|97464|97348|97469.8|97353.8|97475.9|97359.9|97464|97348|37
1647224260000|2022-03-14 02:17:40|97473.7|97357.7|97472.8|97356.8|97474.4|97358.4|97468.7|97352.7|66
1647224270000|2022-03-14 02:17:50|97473.4|97357.4|97472.9|97356.9|97474.5|97358.5|97468.1|97352.1|65
1647224280000|2022-03-14 02:18:00|97471.4|97355.4|97466.1|97350.1|97475.8|97359.8|97464.9|97348.9|56
1647224290000|2022-03-14 02:18:10|97467.8|97351.8|97471.9|97355.9|97474.5|97358.5|97463.2|97347.2|52
1647224300000|2022-03-14 02:18:20|97471.8|97355.8|97472.5|97356.5|97472.9|97356.9|97469.9|97353.9|39
1647224310000|2022-03-14 02:18:30|97472.8|97356.8|97475.7|97359.7|97476.4|97360.4|97471.3|97355.3|36
1647224320000|2022-03-14 02:18:40|97475.3|97359.3|97484.5|97368.5|97485.4|97369.4|97475.3|97359.3|39
1647224330000|2022-03-14 02:18:50|97483.5|97367.5|97479.4|97363.4|97486.5|97370.5|97474.5|97358.5|54
1647224340000|2022-03-14 02:19:00|97479.3|97363.3|97477.5|97361.5|97481.8|97365.8|97474.5|97358.5|53
1647224350000|2022-03-14 02:19:10|97478.5|97362.5|97475.9|97359.9|97478.5|97362.5|97475.3|97359.3|30
1647224360000|2022-03-14 02:19:20|97475.4|97359.4|97474.8|97358.8|97478.4|97362.4|97473.1|97357.1|36
1647224370000|2022-03-14 02:19:30|97474.4|97358.4|97475|97359|97480.9|97364.9|97472.8|97356.8|49
1647224380000|2022-03-14 02:19:40|97473.5|97357.5|97485.2|97369.2|97488.2|97372.2|97472.1|97356.1|65
1647224390000|2022-03-14 02:19:50|97485.3|97369.3|97483.7|97367.7|97489.7|97373.7|97478.7|97362.7|67
1647224400000|2022-03-14 02:20:00|97485.2|97369.2|97479.4|97363.4|97487.2|97371.2|97477.4|97361.4|60
1647224410000|2022-03-14 02:20:10|97478.5|97362.5|97480.6|97364.6|97488.9|97372.9|97478.5|97362.5|64
1647224420000|2022-03-14 02:20:20|97480.1|97364.1|97479.4|97363.4|97480.9|97364.9|97476.5|97360.5|70
1647224430000|2022-03-14 02:20:30|97479.9|97363.9|97484.9|97368.9|97489.9|97373.9|97476.2|97360.2|67
1647224440000|2022-03-14 02:20:40|97483.8|97367.8|97476.7|97360.7|97486.6|97370.6|97476.7|97360.7|57
1647224450000|2022-03-14 02:20:50|97476.9|97360.9|97479.6|97363.6|97480.3|97364.3|97475.2|97359.2|30
1647224460000|2022-03-14 02:21:00|97479.1|97363.1|97485.1|97369.1|97487.8|97371.8|97478.2|97362.2|45
1647224470000|2022-03-14 02:21:10|97484.5|97368.5|97482.6|97366.6|97485.1|97369.1|97481.3|97365.3|38
1647224480000|2022-03-14 02:21:20|97481.5|97365.5|97479.1|97363.1|97483.8|97367.8|97477.4|97361.4|48
1647224490000|2022-03-14 02:21:30|97479.4|97363.4|97480.1|97364.1|97480.1|97364.1|97476.6|97360.6|39
1647224500000|2022-03-14 02:21:40|97488.8|97372.8|97480.6|97364.6|97489|97373|97474.9|97358.9|51
1647224510000|2022-03-14 02:21:50|97480.3|97364.3|97492|97376|97492|97376|97473.2|97357.2|62
1647224520000|2022-03-14 02:22:00|97490.8|97374.8|97488.8|97372.8|97497.7|97381.7|97486.7|97370.7|58
1647224530000|2022-03-14 02:22:10|97488.2|97372.2|97488.4|97372.4|97490.2|97374.2|97483.2|97367.2|45
1647224540000|2022-03-14 02:22:20|97489.3|97373.3|97493.1|97377.1|97495.7|97379.7|97486.1|97370.1|57
1647224550000|2022-03-14 02:22:30|97492.4|97376.4|97491.4|97375.4|97500.2|97384.2|97490.5|97374.5|65
1647224560000|2022-03-14 02:22:40|97490.5|97374.5|97499.9|97383.9|97499.9|97383.9|97489.1|97373.1|53
1647224570000|2022-03-14 02:22:50|97497.4|97381.4|97506.6|97390.6|97511.9|97395.9|97496.6|97380.6|60
1647224580000|2022-03-14 02:23:00|97505.4|97389.4|97512.1|97396.1|97514.6|97398.6|97504.1|97388.1|47
1647224590000|2022-03-14 02:23:10|97512.7|97396.7|97502.9|97386.9|97515.8|97399.8|97502.9|97386.9|49
1647224600000|2022-03-14 02:23:20|97503.4|97387.4|97508.1|97392.1|97509.1|97393.1|97501.6|97385.6|58
1647224610000|2022-03-14 02:23:30|97508.2|97392.2|97505.9|97389.9|97514|97398|97503.1|97387.1|64
1647224620000|2022-03-14 02:23:40|97507.9|97391.9|97506.4|97390.4|97517.5|97401.5|97498.8|97382.8|64
1647224630000|2022-03-14 02:23:50|97501|97385|97500.4|97384.4|97507.4|97391.4|97496.4|97380.4|65
1647224640000|2022-03-14 02:24:00|97500.8|97384.8|97502.5|97386.5|97515.1|97399.1|97495.7|97379.7|69
1647224650000|2022-03-14 02:24:10|97503.5|97387.5|97506.9|97390.9|97515|97399|97495.2|97379.2|66
1647224660000|2022-03-14 02:24:20|97507.5|97391.5|97497.4|97381.4|97520.3|97404.3|97497.4|97381.4|73
1647224670000|2022-03-14 02:24:30|97497.8|97381.8|97516.5|97400.5|97517.8|97401.8|97497.8|97381.8|69
1647224680000|2022-03-14 02:24:40|97514.5|97398.5|97508.1|97392.1|97516.3|97400.3|97507.6|97391.6|67
1647224690000|2022-03-14 02:24:50|97507.8|97391.8|97507.5|97391.5|97514|97398|97503.1|97387.1|57
1647224700000|2022-03-14 02:25:00|97507|97391|97515.7|97399.7|97521.2|97405.2|97507|97391|57
1647224710000|2022-03-14 02:25:10|97514.3|97398.3|97511.1|97395.1|97517.6|97401.6|97506.4|97390.4|56
1647224720000|2022-03-14 02:25:20|97508.7|97392.7|97511.5|97395.5|97511.5|97395.5|97504.1|97388.1|54
1647224730000|2022-03-14 02:25:30|97511.9|97395.9|97508.6|97392.6|97514.7|97398.7|97508.6|97392.6|36
1647224740000|2022-03-14 02:25:40|97508.4|97392.4|97509.5|97393.5|97511.8|97395.8|97506.5|97390.5|21
1647224750000|2022-03-14 02:25:50|97510.5|97394.5|97512.5|97396.5|97512.5|97396.5|97506.7|97390.7|39
1647224760000|2022-03-14 02:26:00|97512.4|97396.4|97507.1|97391.1|97513|97397|97506.7|97390.7|35
1647224770000|2022-03-14 02:26:10|97506.9|97390.9|97498.3|97382.3|97510|97394|97489.6|97373.6|30
1647224780000|2022-03-14 02:26:20|97501.1|97385.1|97509.8|97393.8|97518.9|97402.9|97500.3|97384.3|39
1647224790000|2022-03-14 02:26:30|97508.4|97392.4|97507.6|97391.6|97515.4|97399.4|97499.2|97383.2|48
1647224800000|2022-03-14 02:26:40|97506.5|97390.5|97510.2|97394.2|97510.2|97394.2|97503.4|97387.4|35
1647224810000|2022-03-14 02:26:50|97508.2|97392.2|97502.7|97386.7|97509.2|97393.2|97494.8|97378.8|28
1647224820000|2022-03-14 02:27:00|97502.9|97386.9|97498.2|97382.2|97505.6|97389.6|97494.1|97378.1|53
1647224830000|2022-03-14 02:27:10|97498.4|97382.4|97502.6|97386.6|97503.1|97387.1|97495.1|97379.1|20
1647224840000|2022-03-14 02:27:20|97502.1|97386.1|97491.9|97375.9|97503.8|97387.8|97484.7|97368.7|51
1647224850000|2022-03-14 02:27:30|97491.8|97375.8|97479.2|97363.2|97500.2|97384.2|97477.8|97361.8|46
1647224860000|2022-03-14 02:27:40|97479.7|97363.7|97488.6|97372.6|97494.3|97378.3|97479.7|97363.7|41
1647224870000|2022-03-14 02:27:50|97488.2|97372.2|97485.7|97369.7|97493|97377|97482.1|97366.1|39
1647224880000|2022-03-14 02:28:00|97485.1|97369.1|97485.7|97369.7|97489.6|97373.6|97482.3|97366.3|33
1647224890000|2022-03-14 02:28:10|97485.3|97369.3|97488.3|97372.3|97492.7|97376.7|97485.2|97369.2|25
1647224900000|2022-03-14 02:28:20|97488.5|97372.5|97487.8|97371.8|97490.4|97374.4|97486.6|97370.6|29
1647224910000|2022-03-14 02:28:30|97474.7|97358.7|97481.2|97365.2|97482|97366|97474.3|97358.3|15
1647224920000|2022-03-14 02:28:40|97481.9|97365.9|97489.7|97373.7|97492|97376|97481.9|97365.9|30
1647224930000|2022-03-14 02:28:50|97490.6|97374.6|97494.7|97378.7|97497.5|97381.5|97468.8|97352.8|40
1647224940000|2022-03-14 02:29:00|97494|97378|97497.4|97381.4|97497.5|97381.5|97490.9|97374.9|39
1647224950000|2022-03-14 02:29:10|97498.8|97382.8|97487.3|97371.3|97498.8|97382.8|97484.5|97368.5|42
1647224960000|2022-03-14 02:29:20|97489.9|97373.9|97507.2|97391.2|97507.8|97391.8|97487.9|97371.9|52
1647224970000|2022-03-14 02:29:30|97505.5|97389.5|97493|97377|97512.8|97396.8|97490.1|97374.1|42
1647224980000|2022-03-14 02:29:40|97492.5|97376.5|97497.3|97381.3|97504.2|97388.2|97491.1|97375.1|37
1647224990000|2022-03-14 02:29:50|97497.6|97381.6|97509.2|97393.2|97510.5|97394.5|97494.4|97378.4|32
1647225000000|2022-03-14 02:30:00|97509|97393|97514.2|97398.2|97514.7|97398.7|97507.7|97391.7|26
1647225010000|2022-03-14 02:30:10|97513.8|97397.8|97521.2|97405.2|97523.6|97407.6|97513.7|97397.7|41
1647225020000|2022-03-14 02:30:20|97521.7|97405.7|97522|97406|97522.5|97406.5|97519|97403|35
1647225030000|2022-03-14 02:30:30|97522.1|97406.1|97519.3|97403.3|97525.2|97409.2|97515.3|97399.3|45
1647225040000|2022-03-14 02:30:40|97519.1|97403.1|97520.6|97404.6|97522.7|97406.7|97517.7|97401.7|28
1647225050000|2022-03-14 02:30:50|97520.8|97404.8|97516.5|97400.5|97521.4|97405.4|97512|97396|29
1647225060000|2022-03-14 02:31:00|97517.4|97401.4|97524.5|97408.5|97525.9|97409.9|97514.3|97398.3|42
1647225070000|2022-03-14 02:31:10|97524.1|97408.1|97525.9|97409.9|97531.1|97415.1|97519.3|97403.3|41
1647225080000|2022-03-14 02:31:20|97526.1|97410.1|97527|97411|97531.7|97415.7|97524.5|97408.5|47
1647225090000|2022-03-14 02:31:30|97527.6|97411.6|97525.5|97409.5|97528.8|97412.8|97523.9|97407.9|27
1647225100000|2022-03-14 02:31:40|97524.6|97408.6|97527.2|97411.2|97531.6|97415.6|97524.6|97408.6|44
1647225110000|2022-03-14 02:31:50|97527.4|97411.4|97530.2|97414.2|97533.2|97417.2|97523.9|97407.9|45
1647225120000|2022-03-14 02:32:00|97529.1|97413.1|97531.2|97415.2|97532|97416|97527|97411|48
1647225130000|2022-03-14 02:32:10|97531.4|97415.4|97532.8|97416.8|97533.3|97417.3|97530|97414|27
1647225140000|2022-03-14 02:32:20|97532.9|97416.9|97530.7|97414.7|97533.3|97417.3|97529|97413|36
1647225150000|2022-03-14 02:32:30|97530|97414|97531.4|97415.4|97532.9|97416.9|97530|97414|20
1647225160000|2022-03-14 02:32:40|97531.3|97415.3|97528.2|97412.2|97532.5|97416.5|97528.2|97412.2|16
1647225170000|2022-03-14 02:32:50|97527.2|97411.2|97531|97415|97531.8|97415.8|97525.9|97409.9|34
1647225180000|2022-03-14 02:33:00|97532.3|97416.3|97526.8|97410.8|97534.8|97418.8|97526.8|97410.8|35
1647225190000|2022-03-14 02:33:10|97525.7|97409.7|97528.3|97412.3|97528.3|97412.3|97524.1|97408.1|35
1647225200000|2022-03-14 02:33:20|97529.6|97413.6|97523.5|97407.5|97529.6|97413.6|97521.5|97405.5|36
1647225210000|2022-03-14 02:33:30|97523.8|97407.8|97523.6|97407.6|97525.2|97409.2|97518.6|97402.6|39
1647225220000|2022-03-14 02:33:40|97522.7|97406.7|97527.2|97411.2|97527.7|97411.7|97521.9|97405.9|24
1647225230000|2022-03-14 02:33:50|97527|97411|97534.8|97418.8|97537.6|97421.6|97520.5|97404.5|33
1647225240000|2022-03-14 02:34:00|97535.1|97419.1|97535.2|97419.2|97538.4|97422.4|97528.6|97412.6|45
1647225250000|2022-03-14 02:34:10|97535.4|97419.4|97532.8|97416.8|97542.8|97426.8|97526.5|97410.5|40
1647225260000|2022-03-14 02:34:20|97536.3|97420.3|97551.9|97435.9|97554.9|97438.9|97533.3|97417.3|56
1647225270000|2022-03-14 02:34:30|97551.1|97435.1|97551.2|97435.2|97553|97437|97537.5|97421.5|41
1647225280000|2022-03-14 02:34:40|97551|97435|97551.5|97435.5|97553.1|97437.1|97542|97426|40
1647225290000|2022-03-14 02:34:50|97549.8|97433.8|97569|97453|97570.3|97454.3|97545.5|97429.5|57
1647225300000|2022-03-14 02:35:00|97561|97445|97561.9|97445.9|97580.3|97464.3|97559.7|97443.7|63
1647225310000|2022-03-14 02:35:10|97563.9|97447.9|97582.5|97466.5|97585.8|97469.8|97562.8|97446.8|60
1647225320000|2022-03-14 02:35:20|97581.1|97465.1|97591.7|97475.7|97591.7|97475.7|97572.1|97456.1|60
1647225330000|2022-03-14 02:35:30|97591.8|97475.8|97613.3|97497.3|97616.8|97500.8|97586.6|97470.6|69
1647225340000|2022-03-14 02:35:40|97614.3|97498.3|97615.9|97499.9|97618.8|97502.8|97603.4|97487.4|47
1647225350000|2022-03-14 02:35:50|97616.8|97500.8|97605.4|97489.4|97616.8|97500.8|97595|97479|54
1647225360000|2022-03-14 02:36:00|97605.2|97489.2|97597|97481|97607|97491|97592.7|97476.7|59
1647225370000|2022-03-14 02:36:10|97596|97480|97598.3|97482.3|97602|97486|97589|97473|58
1647225380000|2022-03-14 02:36:20|97597.3|97481.3|97600.3|97484.3|97603|97487|97595.6|97479.6|49
1647225390000|2022-03-14 02:36:30|97600.6|97484.6|97595.3|97479.3|97601|97485|97594.7|97478.7|33
1647225400000|2022-03-14 02:36:40|97594.6|97478.6|97594|97478|97596.4|97480.4|97593.6|97477.6|27
1647225410000|2022-03-14 02:36:50|97593.9|97477.9|97591.2|97475.2|97594.8|97478.8|97591.2|97475.2|48
1647225420000|2022-03-14 02:37:00|97591.3|97475.3|97597.3|97481.3|97602|97486|97584.4|97468.4|37
1647225430000|2022-03-14 02:37:10|97601.3|97485.3|97606.5|97490.5|97607.1|97491.1|97593|97477|40
1647225440000|2022-03-14 02:37:20|97606.4|97490.4|97598.2|97482.2|97606.4|97490.4|97598|97482|43
1647225450000|2022-03-14 02:37:30|97598.1|97482.1|97594.2|97478.2|97602.8|97486.8|97594.2|97478.2|49
1647225460000|2022-03-14 02:37:40|97593|97477|97586.8|97470.8|97595.5|97479.5|97582.4|97466.4|35
1647225470000|2022-03-14 02:37:50|97586.9|97470.9|97585.8|97469.8|97588.5|97472.5|97585.6|97469.6|31
1647225480000|2022-03-14 02:38:00|97585|97469|97579.3|97463.3|97588.5|97472.5|97573.9|97457.9|49
1647225490000|2022-03-14 02:38:10|97581.6|97465.6|97592.4|97476.4|97592.8|97476.8|97581.6|97465.6|41
1647225500000|2022-03-14 02:38:20|97591.1|97475.1|97577.7|97461.7|97592.9|97476.9|97574.5|97458.5|58
1647225510000|2022-03-14 02:38:30|97577.3|97461.3|97581.2|97465.2|97591.7|97475.7|97572.5|97456.5|50
1647225520000|2022-03-14 02:38:40|97582.5|97466.5|97575.1|97459.1|97587.6|97471.6|97571.8|97455.8|44
1647225530000|2022-03-14 02:38:50|97575|97459|97582.4|97466.4|97583.3|97467.3|97575|97459|31
1647225540000|2022-03-14 02:39:00|97582.2|97466.2|97588.7|97472.7|97598|97482|97580.8|97464.8|32
1647225550000|2022-03-14 02:39:10|97588.3|97472.3|97595.2|97479.2|97600.5|97484.5|97588.3|97472.3|34
1647225560000|2022-03-14 02:39:20|97594|97478|97607.7|97491.7|97608.8|97492.8|97593.9|97477.9|40
1647225570000|2022-03-14 02:39:30|97607.5|97491.5|97596.8|97480.8|97609.5|97493.5|97593.2|97477.2|52
1647225580000|2022-03-14 02:39:40|97595.4|97479.4|97593.1|97477.1|97599.5|97483.5|97588.1|97472.1|65
1647225590000|2022-03-14 02:39:50|97590.9|97474.9|97588.8|97472.8|97597.3|97481.3|97579.6|97463.6|64
1647225600000|2022-03-14 02:40:00|97586.7|97470.7|97579.4|97463.4|97591.7|97475.7|97574|97458|67
1647225610000|2022-03-14 02:40:10|97580.1|97464.1|97586.8|97470.8|97586.8|97470.8|97569.3|97453.3|69
1647225620000|2022-03-14 02:40:20|97585.3|97469.3|97595.1|97479.1|97595.3|97479.3|97581.6|97465.6|61
1647225630000|2022-03-14 02:40:30|97599.2|97483.2|97580.6|97464.6|97599.2|97483.2|97580.6|97464.6|63
1647225640000|2022-03-14 02:40:40|97582.4|97466.4|97581.8|97465.8|97583.5|97467.5|97577.6|97461.6|37
1647225650000|2022-03-14 02:40:50|97581.7|97465.7|97579|97463|97582.3|97466.3|97577|97461|26
1647225660000|2022-03-14 02:41:00|97579.1|97463.1|97577.1|97461.1|97584.8|97468.8|97576|97460|27
1647225670000|2022-03-14 02:41:10|97576.9|97460.9|97576.7|97460.7|97581.7|97465.7|97575.2|97459.2|38
1647225680000|2022-03-14 02:41:20|97576.8|97460.8|97573.7|97457.7|97577.1|97461.1|97572.7|97456.7|33
1647225690000|2022-03-14 02:41:30|97573.2|97457.2|97573.7|97457.7|97576.6|97460.6|97573.2|97457.2|23
1647225700000|2022-03-14 02:41:40|97573.9|97457.9|97569.2|97453.2|97575.5|97459.5|97561.8|97445.8|31
1647225710000|2022-03-14 02:41:50|97563.5|97447.5|97568.7|97452.7|97570.9|97454.9|97563.5|97447.5|39
1647225720000|2022-03-14 02:42:00|97569.8|97453.8|97566.1|97450.1|97569.8|97453.8|97564.7|97448.7|30
1647225730000|2022-03-14 02:42:10|97566|97450|97563.2|97447.2|97569.7|97453.7|97558.2|97442.2|55
1647225740000|2022-03-14 02:42:20|97562.3|97446.3|97574.6|97458.6|97580.8|97464.8|97558.7|97442.7|53
1647225750000|2022-03-14 02:42:30|97576.1|97460.1|97575.8|97459.8|97579|97463|97572.7|97456.7|52
1647225760000|2022-03-14 02:42:40|97576.6|97460.6|97577.3|97461.3|97578.1|97462.1|97570.3|97454.3|15
1647225770000|2022-03-14 02:42:50|97577.7|97461.7|97576.1|97460.1|97577.7|97461.7|97574.3|97458.3|14
1647225780000|2022-03-14 02:43:00|97575.8|97459.8|97570.6|97454.6|97576.6|97460.6|97568.8|97452.8|28
1647225790000|2022-03-14 02:43:10|97566.5|97450.5|97566.1|97450.1|97574.4|97458.4|97566.1|97450.1|40
1647225800000|2022-03-14 02:43:20|97567.8|97451.8|97561.4|97445.4|97570.4|97454.4|97560.3|97444.3|46
1647225810000|2022-03-14 02:43:30|97561.2|97445.2|97568|97452|97574.5|97458.5|97557.3|97441.3|58
1647225820000|2022-03-14 02:43:40|97571.2|97455.2|97570.7|97454.7|97579.1|97463.1|97559.1|97443.1|34
1647225830000|2022-03-14 02:43:50|97576.2|97460.2|97571.8|97455.8|97578.7|97462.7|97570.3|97454.3|36
1647225840000|2022-03-14 02:44:00|97575.9|97459.9|97573.3|97457.3|97576.7|97460.7|97570.8|97454.8|24
1647225850000|2022-03-14 02:44:10|97573.1|97457.1|97567|97451|97575.6|97459.6|97566.8|97450.8|40
1647225860000|2022-03-14 02:44:20|97563.4|97447.4|97568.3|97452.3|97574.3|97458.3|97552.9|97436.9|72
1647225870000|2022-03-14 02:44:30|97568.7|97452.7|97562|97446|97571.5|97455.5|97560.6|97444.6|55
1647225880000|2022-03-14 02:44:40|97562.9|97446.9|97557.7|97441.7|97565.2|97449.2|97553.5|97437.5|36
1647225890000|2022-03-14 02:44:50|97557.8|97441.8|97568.8|97452.8|97568.8|97452.8|97557.8|97441.8|36
1647225900000|2022-03-14 02:45:00|97568.9|97452.9|97577.3|97461.3|97580|97464|97567.7|97451.7|48
1647225910000|2022-03-14 02:45:10|97577.8|97461.8|97582.8|97466.8|97585.1|97469.1|97576.2|97460.2|42
1647225920000|2022-03-14 02:45:20|97582.6|97466.6|97579.8|97463.8|97582.6|97466.6|97579.6|97463.6|36
1647225930000|2022-03-14 02:45:30|97579.9|97463.9|97597.1|97481.1|97600.9|97484.9|97569.9|97453.9|51
1647225940000|2022-03-14 02:45:40|97598|97482|97606.1|97490.1|97611.9|97495.9|97594.4|97478.4|51
1647225950000|2022-03-14 02:45:50|97605.8|97489.8|97600.9|97484.9|97608.9|97492.9|97595.5|97479.5|64
1647225960000|2022-03-14 02:46:00|97600.8|97484.8|97589.8|97473.8|97604.6|97488.6|97588.5|97472.5|60
1647225970000|2022-03-14 02:46:10|97589.4|97473.4|97584.6|97468.6|97591.5|97475.5|97580.1|97464.1|42
1647225980000|2022-03-14 02:46:20|97579.5|97463.5|97577.7|97461.7|97583.7|97467.7|97574|97458|32
1647225990000|2022-03-14 02:46:30|97577.6|97461.6|97582.6|97466.6|97588.7|97472.7|97577.6|97461.6|50
1647226000000|2022-03-14 02:46:40|97582.5|97466.5|97579|97463|97587.6|97471.6|97578|97462|35
1647226010000|2022-03-14 02:46:50|97581.2|97465.2|97587.9|97471.9|97589.3|97473.3|97578.3|97462.3|23
1647226020000|2022-03-14 02:47:00|97587.4|97471.4|97576.5|97460.5|97588.1|97472.1|97575.3|97459.3|32
1647226030000|2022-03-14 02:47:10|97577.5|97461.5|97579.1|97463.1|97586.3|97470.3|97576.4|97460.4|44
1647226040000|2022-03-14 02:47:20|97578.4|97462.4|97576.5|97460.5|97580.9|97464.9|97575.3|97459.3|31
1647226050000|2022-03-14 02:47:30|97576.2|97460.2|97574.4|97458.4|97579.9|97463.9|97569.5|97453.5|40
1647226060000|2022-03-14 02:47:40|97575.1|97459.1|97573.4|97457.4|97575.1|97459.1|97571.3|97455.3|34
1647226070000|2022-03-14 02:47:50|97574.6|97458.6|97576.4|97460.4|97580.1|97464.1|97574.6|97458.6|53
1647226080000|2022-03-14 02:48:00|97571.5|97455.5|97577.8|97461.8|97577.8|97461.8|97569.3|97453.3|46
1647226090000|2022-03-14 02:48:10|97577.3|97461.3|97582.4|97466.4|97590.8|97474.8|97567.7|97451.7|54
1647226100000|2022-03-14 02:48:20|97584.1|97468.1|97576.8|97460.8|97585.3|97469.3|97572.4|97456.4|49
1647226110000|2022-03-14 02:48:30|97579.3|97463.3|97575.1|97459.1|97579.5|97463.5|97573.4|97457.4|27
1647226120000|2022-03-14 02:48:40|97572.4|97456.4|97578.7|97462.7|97579.5|97463.5|97572.4|97456.4|35
1647226130000|2022-03-14 02:48:50|97577.9|97461.9|97576|97460|97584.5|97468.5|97573.4|97457.4|41
1647226140000|2022-03-14 02:49:00|97574.6|97458.6|97578.3|97462.3|97583.2|97467.2|97574.6|97458.6|60
1647226150000|2022-03-14 02:49:10|97578.5|97462.5|97575.8|97459.8|97584.3|97468.3|97573.6|97457.6|46
1647226160000|2022-03-14 02:49:20|97577.3|97461.3|97576.6|97460.6|97582.2|97466.2|97570.1|97454.1|49
1647226170000|2022-03-14 02:49:30|97576.7|97460.7|97576.8|97460.8|97580.6|97464.6|97567.7|97451.7|45
1647226180000|2022-03-14 02:49:40|97577.5|97461.5|97582.4|97466.4|97582.4|97466.4|97570.5|97454.5|45
1647226190000|2022-03-14 02:49:50|97582.2|97466.2|97580.5|97464.5|97589.5|97473.5|97567.4|97451.4|63
1647226200000|2022-03-14 02:50:00|97580.6|97464.6|97572.5|97456.5|97586.6|97470.6|97570.4|97454.4|63
1647226210000|2022-03-14 02:50:10|97569.5|97453.5|97580.1|97464.1|97587.1|97471.1|97567.8|97451.8|66
1647226220000|2022-03-14 02:50:20|97580.5|97464.5|97586.2|97470.2|97589.4|97473.4|97577.3|97461.3|47
1647226230000|2022-03-14 02:50:30|97587.1|97471.1|97577.5|97461.5|97587.1|97471.1|97575.1|97459.1|25
1647226240000|2022-03-14 02:50:40|97577.1|97461.1|97570.6|97454.6|97577.1|97461.1|97570.3|97454.3|48
1647226250000|2022-03-14 02:50:50|97570.5|97454.5|97569.1|97453.1|97572.3|97456.3|97564.5|97448.5|59
1647226260000|2022-03-14 02:51:00|97568.9|97452.9|97563.1|97447.1|97573.2|97457.2|97561.6|97445.6|55
1647226270000|2022-03-14 02:51:10|97561|97445|97564.8|97448.8|97574|97458|97557.8|97441.8|53
1647226280000|2022-03-14 02:51:20|97573|97457|97568.4|97452.4|97573|97457|97561.3|97445.3|67
1647226290000|2022-03-14 02:51:30|97568.3|97452.3|97568|97452|97577.8|97461.8|97558.3|97442.3|61
1647226300000|2022-03-14 02:51:40|97565.9|97449.9|97558.6|97442.6|97570.6|97454.6|97548.4|97432.4|61
1647226310000|2022-03-14 02:51:50|97557.6|97441.6|97551|97435|97558.1|97442.1|97543.4|97427.4|71
1647226320000|2022-03-14 02:52:00|97550.9|97434.9|97534.7|97418.7|97550.9|97434.9|97533.4|97417.4|77
1647226330000|2022-03-14 02:52:10|97533.8|97417.8|97524.9|97408.9|97536.2|97420.2|97518.7|97402.7|67
1647226340000|2022-03-14 02:52:20|97526.5|97410.5|97528.5|97412.5|97530.9|97414.9|97523.5|97407.5|57
1647226350000|2022-03-14 02:52:30|97526.5|97410.5|97531.7|97415.7|97541.2|97425.2|97526.5|97410.5|66
1647226360000|2022-03-14 02:52:40|97531.9|97415.9|97529.5|97413.5|97537.2|97421.2|97528|97412|59
1647226370000|2022-03-14 02:52:50|97533.3|97417.3|97533.9|97417.9|97536.9|97420.9|97527|97411|68
1647226380000|2022-03-14 02:53:00|97534.8|97418.8|97535.2|97419.2|97536.7|97420.7|97531|97415|60
1647226390000|2022-03-14 02:53:10|97535.9|97419.9|97531|97415|97540.3|97424.3|97528.2|97412.2|71
1647226400000|2022-03-14 02:53:20|97530.7|97414.7|97536.5|97420.5|97539.2|97423.2|97530.3|97414.3|65
1647226410000|2022-03-14 02:53:30|97535.1|97419.1|97534.6|97418.6|97538.8|97422.8|97533.4|97417.4|66
1647226420000|2022-03-14 02:53:40|97536.5|97420.5|97538|97422|97541.4|97425.4|97530.1|97414.1|69
1647226430000|2022-03-14 02:53:50|97537.1|97421.1|97533.3|97417.3|97538.1|97422.1|97531.4|97415.4|54
1647226440000|2022-03-14 02:54:00|97535.9|97419.9|97538.9|97422.9|97541.8|97425.8|97535.9|97419.9|66
1647226450000|2022-03-14 02:54:10|97535.3|97419.3|97539.7|97423.7|97540.5|97424.5|97533.1|97417.1|59
1647226460000|2022-03-14 02:54:20|97536.1|97420.1|97529.8|97413.8|97538.1|97422.1|97526.4|97410.4|65
1647226470000|2022-03-14 02:54:30|97525.2|97409.2|97522.9|97406.9|97527.8|97411.8|97520.9|97404.9|72
1647226480000|2022-03-14 02:54:40|97522.3|97406.3|97519.6|97403.6|97533.3|97417.3|97518.9|97402.9|71
1647226490000|2022-03-14 02:54:50|97522.8|97406.8|97524.7|97408.7|97533.3|97417.3|97518.2|97402.2|74
1647226500000|2022-03-14 02:55:00|97525.9|97409.9|97520.4|97404.4|97529.9|97413.9|97516.8|97400.8|72
1647226510000|2022-03-14 02:55:10|97519.9|97403.9|97522.7|97406.7|97528.9|97412.9|97517.8|97401.8|79
1647226520000|2022-03-14 02:55:20|97522.5|97406.5|97509.8|97393.8|97531.4|97415.4|97507.8|97391.8|74
1647226530000|2022-03-14 02:55:30|97501.4|97385.4|97501.6|97385.6|97508.2|97392.2|97495.3|97379.3|76
1647226540000|2022-03-14 02:55:40|97503.8|97387.8|97496.9|97380.9|97508.5|97392.5|97496.3|97380.3|73
1647226550000|2022-03-14 02:55:50|97497.1|97381.1|97500.6|97384.6|97503.1|97387.1|97495.5|97379.5|69
1647226560000|2022-03-14 02:56:00|97500.5|97384.5|97495.8|97379.8|97504|97388|97494.6|97378.6|68
1647226570000|2022-03-14 02:56:10|97495.3|97379.3|97500.5|97384.5|97504.1|97388.1|97494.9|97378.9|35
1647226580000|2022-03-14 02:56:20|97501.7|97385.7|97496.3|97380.3|97501.7|97385.7|97496.3|97380.3|40
1647226590000|2022-03-14 02:56:30|97496.4|97380.4|97495.9|97379.9|97497.6|97381.6|97493.7|97377.7|26
1647226600000|2022-03-14 02:56:40|97495.8|97379.8|97493.9|97377.9|97499.3|97383.3|97491.2|97375.2|34
1647226610000|2022-03-14 02:56:50|97494.1|97378.1|97489.2|97373.2|97497.1|97381.1|97489|97373|46
1647226620000|2022-03-14 02:57:00|97489.5|97373.5|97493|97377|97494.8|97378.8|97489.4|97373.4|45
1647226630000|2022-03-14 02:57:10|97492.4|97376.4|97493.7|97377.7|97493.7|97377.7|97489.9|97373.9|35
1647226640000|2022-03-14 02:57:20|97497.1|97381.1|97498.6|97382.6|97503.3|97387.3|97496.4|97380.4|43
1647226650000|2022-03-14 02:57:30|97498|97382|97497.7|97381.7|97500.9|97384.9|97496.1|97380.1|43
1647226660000|2022-03-14 02:57:40|97497.9|97381.9|97500.2|97384.2|97503.8|97387.8|97497.9|97381.9|39
1647226670000|2022-03-14 02:57:50|97500.3|97384.3|97501.7|97385.7|97505.9|97389.9|97497.8|97381.8|49
1647226680000|2022-03-14 02:58:00|97501.9|97385.9|97495.4|97379.4|97501.9|97385.9|97493.9|97377.9|52
1647226690000|2022-03-14 02:58:10|97495.5|97379.5|97496.6|97380.6|97498.5|97382.5|97480.4|97364.4|54
1647226700000|2022-03-14 02:58:20|97496.2|97380.2|97493.7|97377.7|97500.3|97384.3|97491.7|97375.7|42
1647226710000|2022-03-14 02:58:30|97492.8|97376.8|97503.3|97387.3|97506.3|97390.3|97492.8|97376.8|52
1647226720000|2022-03-14 02:58:40|97503|97387|97488.1|97372.1|97504.3|97388.3|97478.8|97362.8|70
1647226730000|2022-03-14 02:58:50|97487.1|97371.1|97503.8|97387.8|97509.2|97393.2|97485.6|97369.6|76
1647226740000|2022-03-14 02:59:00|97503.5|97387.5|97505.6|97389.6|97513.8|97397.8|97501.9|97385.9|65
1647226750000|2022-03-14 02:59:10|97504.8|97388.8|97505.7|97389.7|97514.5|97398.5|97496.7|97380.7|60
1647226760000|2022-03-14 02:59:20|97510.4|97394.4|97511.3|97395.3|97515.4|97399.4|97509.6|97393.6|33
1647226770000|2022-03-14 02:59:30|97511.7|97395.7|97495.5|97379.5|97516.9|97400.9|97489.3|97373.3|51
1647226780000|2022-03-14 02:59:40|97498.6|97382.6|97510.7|97394.7|97512.1|97396.1|97491.2|97375.2|65
1647226790000|2022-03-14 02:59:50|97510.5|97394.5|97512.8|97396.8|97518.3|97402.3|97505.8|97389.8|48
1647226800000|2022-03-14 03:00:00|97510.8|97394.8|97486.9|97370.9|97515.1|97399.1|97481.3|97365.3|79
1647226810000|2022-03-14 03:00:10|97485.5|97369.5|97484|97368|97489.9|97373.9|97478.4|97362.4|74
1647226820000|2022-03-14 03:00:20|97478.5|97362.5|97481.8|97365.8|97490.4|97374.4|97478.5|97362.5|79
1647226830000|2022-03-14 03:00:30|97483.3|97367.3|97486.7|97370.7|97493.6|97377.6|97477.7|97361.7|77
1647226840000|2022-03-14 03:00:40|97486.9|97370.9|97481.7|97365.7|97486.9|97370.9|97477|97361|73
1647226850000|2022-03-14 03:00:50|97480.3|97364.3|97483.2|97367.2|97484.3|97368.3|97478.8|97362.8|74
1647226860000|2022-03-14 03:01:00|97482.2|97366.2|97483.8|97367.8|97495.7|97379.7|97481.1|97365.1|67
1647226870000|2022-03-14 03:01:10|97483.1|97367.1|97495.6|97379.6|97503.2|97387.2|97481.5|97365.5|64
1647226880000|2022-03-14 03:01:20|97499.3|97383.3|97492.5|97376.5|97505.7|97389.7|97490.2|97374.2|78
1647226890000|2022-03-14 03:01:30|97492.6|97376.6|97507.3|97391.3|97512|97396|97488.9|97372.9|75
1647226900000|2022-03-14 03:01:40|97506.1|97390.1|97516.8|97400.8|97525.5|97409.5|97498.5|97382.5|76
1647226910000|2022-03-14 03:01:50|97515.1|97399.1|97511.3|97395.3|97523.2|97407.2|97507.3|97391.3|58
1647226920000|2022-03-14 03:02:00|97511|97395|97507.3|97391.3|97515.7|97399.7|97502|97386|69
1647226930000|2022-03-14 03:02:10|97506.9|97390.9|97507.9|97391.9|97513.3|97397.3|97506.6|97390.6|62
1647226940000|2022-03-14 03:02:20|97509.1|97393.1|97504.4|97388.4|97512.3|97396.3|97496.2|97380.2|70
1647226950000|2022-03-14 03:02:30|97507.6|97391.6|97509.7|97393.7|97515.2|97399.2|97504|97388|73
1647226960000|2022-03-14 03:02:40|97509.1|97393.1|97500.9|97384.9|97509.6|97393.6|97499.1|97383.1|71
1647226970000|2022-03-14 03:02:50|97500.6|97384.6|97491.2|97375.2|97503.2|97387.2|97487.1|97371.1|58
1647226980000|2022-03-14 03:03:00|97495.3|97379.3|97508.8|97392.8|97509.6|97393.6|97490.8|97374.8|69
1647226990000|2022-03-14 03:03:10|97513.7|97397.7|97510.4|97394.4|97516.6|97400.6|97502.4|97386.4|72
1647227000000|2022-03-14 03:03:20|97510.5|97394.5|97493.2|97377.2|97510.5|97394.5|97488.3|97372.3|64
1647227010000|2022-03-14 03:03:30|97493.9|97377.9|97502.1|97386.1|97504.8|97388.8|97490.9|97374.9|67
1647227020000|2022-03-14 03:03:40|97498.7|97382.7|97500.5|97384.5|97506.9|97390.9|97494|97378|69
1647227030000|2022-03-14 03:03:50|97506.5|97390.5|97487.4|97371.4|97506.6|97390.6|97484.5|97368.5|73
1647227040000|2022-03-14 03:04:00|97489.1|97373.1|97507.6|97391.6|97508.1|97392.1|97481.7|97365.7|73
1647227050000|2022-03-14 03:04:10|97505.3|97389.3|97497.7|97381.7|97509.2|97393.2|97493.8|97377.8|71
1647227060000|2022-03-14 03:04:20|97507.5|97391.5|97488.8|97372.8|97507.5|97391.5|97481.4|97365.4|66
1647227070000|2022-03-14 03:04:30|97495.2|97379.2|97496.9|97380.9|97504.7|97388.7|97488.2|97372.2|65
1647227080000|2022-03-14 03:04:40|97495.4|97379.4|97502.5|97386.5|97503.6|97387.6|97492.7|97376.7|37
1647227090000|2022-03-14 03:04:50|97501.5|97385.5|97493.3|97377.3|97501.5|97385.5|97486.8|97370.8|68
1647227100000|2022-03-14 03:05:00|97491.2|97375.2|97480.8|97364.8|97492.4|97376.4|97475.6|97359.6|76
1647227110000|2022-03-14 03:05:10|97478.1|97362.1|97483|97367|97491.2|97375.2|97474|97358|76
1647227120000|2022-03-14 03:05:20|97482.6|97366.6|97476.1|97360.1|97494.1|97378.1|97474.7|97358.7|78
1647227130000|2022-03-14 03:05:30|97476.2|97360.2|97478.4|97362.4|97487.1|97371.1|97473.4|97357.4|77
1647227140000|2022-03-14 03:05:40|97478.7|97362.7|97480.8|97364.8|97481.2|97365.2|97474.7|97358.7|79
1647227150000|2022-03-14 03:05:50|97479.7|97363.7|97483.8|97367.8|97487.5|97371.5|97477.6|97361.6|75
1647227160000|2022-03-14 03:06:00|97485.1|97369.1|97482|97366|97491.2|97375.2|97480.3|97364.3|70
1647227170000|2022-03-14 03:06:10|97483.6|97367.6|97481.5|97365.5|97491.5|97375.5|97477.5|97361.5|73
1647227180000|2022-03-14 03:06:20|97479.9|97363.9|97482|97366|97493.9|97377.9|97479.9|97363.9|79
1647227190000|2022-03-14 03:06:30|97481.4|97365.4|97484.8|97368.8|97490.6|97374.6|97481.2|97365.2|71
1647227200000|2022-03-14 03:06:40|97484.4|97368.4|97484.7|97368.7|97495.9|97379.9|97481.7|97365.7|78
1647227210000|2022-03-14 03:06:50|97486.8|97370.8|97483.9|97367.9|97489.6|97373.6|97479.5|97363.5|70
1647227220000|2022-03-14 03:07:00|97485.6|97369.6|97491.2|97375.2|97500.5|97384.5|97485.3|97369.3|78
1647227230000|2022-03-14 03:07:10|97490.5|97374.5|97486.9|97370.9|97491.9|97375.9|97484.5|97368.5|72
1647227240000|2022-03-14 03:07:20|97486.4|97370.4|97486.5|97370.5|97490.2|97374.2|97484|97368|74
1647227250000|2022-03-14 03:07:30|97486.8|97370.8|97484.7|97368.7|97489.3|97373.3|97476.1|97360.1|75
1647227260000|2022-03-14 03:07:40|97483.1|97367.1|97484.2|97368.2|97488.7|97372.7|97479.4|97363.4|73
1647227270000|2022-03-14 03:07:50|97484.3|97368.3|97469.5|97353.5|97484.9|97368.9|97462.4|97346.4|72
1647227280000|2022-03-14 03:08:00|97471.3|97355.3|97464.3|97348.3|97477.6|97361.6|97452.6|97336.6|74
1647227290000|2022-03-14 03:08:10|97462.1|97346.1|97447.3|97331.3|97467.1|97351.1|97444|97328|80
1647227300000|2022-03-14 03:08:20|97451.1|97335.1|97453.5|97337.5|97460.6|97344.6|97442.3|97326.3|76
1647227310000|2022-03-14 03:08:30|97453.6|97337.6|97443|97327|97459.1|97343.1|97443|97327|65
1647227320000|2022-03-14 03:08:40|97437.4|97321.4|97453|97341|97461.4|97345.4|97434.2|97318.2|51
1647227330000|2022-03-14 03:08:50|97467.8|97351.8|97438.2|97331.1|97467.8|97351.8|97435.1|97320.6|65
1647227340000|2022-03-14 03:09:00|97441.2|97332|97434.3|97321.4|97443.6|97332|97428|97318.2|46
1647227350000|2022-03-14 03:09:10|97433.9|97317.9|97436.2|97320.2|97439.2|97323.2|97433.3|97317.3|38
1647227360000|2022-03-14 03:09:20|97436.1|97320.1|97432|97316|97440.5|97324.5|97432|97316|54
1647227370000|2022-03-14 03:09:30|97432.4|97316.4|97436|97320|97446.1|97330.1|97431.2|97315.2|41
1647227380000|2022-03-14 03:09:40|97439.6|97323.6|97430.5|97314.5|97440.3|97328.5|97430.2|97314.2|65
1647227390000|2022-03-14 03:09:50|97430.8|97314.8|97425.3|97309.3|97436.1|97320.1|97425.3|97309.3|65
1647227400000|2022-03-14 03:10:00|97431.7|97315.7|97425|97309|97437.3|97321.3|97421.2|97305.2|78
1647227410000|2022-03-14 03:10:10|97426.1|97310.1|97422.3|97306.3|97427.7|97311.7|97417.9|97301.9|52
1647227420000|2022-03-14 03:10:20|97424.1|97308.1|97420.7|97305.5|97426.7|97310.7|97420.7|97305.1|26
1647227430000|2022-03-14 03:10:30|97422.4|97307|97414.4|97298.5|97422.4|97307|97409|97298.5|36
1647227440000|2022-03-14 03:10:40|97413.3|97299.8|97417.5|97301.5|97422.1|97306.1|97410.5|97295.3|61
1647227450000|2022-03-14 03:10:50|97416.9|97300.9|97418.1|97302.1|97420.3|97304.3|97415.3|97299.3|28
1647227460000|2022-03-14 03:11:00|97417.7|97301.7|97414.4|97298.4|97417.7|97301.7|97411.6|97295.6|8
1647227470000|2022-03-14 03:11:10|97414.1|97298.1|97419.6|97303.6|97424.8|97308.8|97411.1|97295.1|14
1647227480000|2022-03-14 03:11:20|97420.8|97304.8|97419.8|97303.8|97421.5|97310|97410.1|97294.1|16
1647227490000|2022-03-14 03:11:30|97419.7|97303.7|97426.8|97310.8|97428.4|97312.4|97419|97303|15
1647227500000|2022-03-14 03:11:40|97427|97311|97425.7|97309.7|97431|97315|97424.1|97308.1|41
1647227510000|2022-03-14 03:11:50|97425|97309|97424.2|97308.2|97425.9|97309.9|97424.1|97308.1|32
1647227520000|2022-03-14 03:12:00|97424.3|97308.3|97418.6|97302.6|97434.8|97318.8|97418.6|97302.6|37
1647227530000|2022-03-14 03:12:10|97417.7|97301.7|97415.7|97299.7|97420.6|97304.6|97415.4|97299.4|19
1647227540000|2022-03-14 03:12:20|97415.8|97299.8|97431.6|97315.6|97435.7|97319.7|97414.5|97298.5|53
1647227550000|2022-03-14 03:12:30|97432.1|97316.1|97428.1|97312.1|97432.1|97316.1|97425.7|97309.7|14
1647227560000|2022-03-14 03:12:40|97428.6|97312.6|97425.2|97309.2|97430.1|97314.1|97411.2|97297.4|63
1647227570000|2022-03-14 03:12:50|97422.9|97306.9|97416.6|97300.6|97428.3|97312.3|97416.3|97300.3|59
1647227580000|2022-03-14 03:13:00|97416.9|97300.9|97419.3|97303.3|97419.4|97303.4|97416.9|97300.9|10
1647227590000|2022-03-14 03:13:10|97419.6|97303.6|97415|97299|97419.6|97303.6|97409.9|97293.9|21
1647227600000|2022-03-14 03:13:20|97418.8|97302.8|97411.9|97295.9|97419.7|97303.7|97405.9|97289.9|16
1647227610000|2022-03-14 03:13:30|97409.5|97293.5|97410.4|97294.4|97417.4|97301.4|97406.3|97290.3|36
1647227620000|2022-03-14 03:13:40|97409.1|97293.1|97412.2|97296.2|97412.2|97296.2|97407|97291|15
1647227630000|2022-03-14 03:13:50|97410.3|97294.3|97418.2|97302.2|97418.2|97302.2|97408.9|97292.9|32
1647227640000|2022-03-14 03:14:00|97418.4|97302.4|97413.9|97297.9|97419|97303|97413.9|97297.9|19
1647227650000|2022-03-14 03:14:10|97415.8|97299.8|97418.1|97302.1|97424|97308|97415.6|97299.6|32
1647227660000|2022-03-14 03:14:20|97417.2|97301.2|97426.1|97310.1|97435.1|97319.1|97417|97301|49
1647227670000|2022-03-14 03:14:30|97424.7|97308.7|97426|97310|97435.8|97319.8|97424.7|97308.7|55
1647227680000|2022-03-14 03:14:40|97424.3|97308.3|97435.5|97319.5|97437.1|97321.1|97424.2|97308.2|51
1647227690000|2022-03-14 03:14:50|97438|97322|97438.3|97322.3|97441.5|97325.5|97432.8|97316.8|55
1647227700000|2022-03-14 03:15:00|97438.6|97322.6|97436.6|97320.6|97438.6|97322.6|97436.1|97320.1|33
1647227710000|2022-03-14 03:15:10|97436.4|97320.4|97433.4|97317.4|97438.7|97322.7|97433.1|97317.1|29
1647227720000|2022-03-14 03:15:20|97435.6|97319.6|97431.4|97315.4|97437.5|97321.5|97430.2|97314.2|16
1647227730000|2022-03-14 03:15:30|97431.6|97315.6|97422.3|97306.3|97435.1|97319.1|97416|97300|30
1647227740000|2022-03-14 03:15:40|97420.6|97304.6|97420.1|97304.1|97424.5|97308.5|97411.3|97295.3|66
1647227750000|2022-03-14 03:15:50|97423.3|97307.3|97401.9|97285.9|97427.9|97311.9|97401.9|97285.9|53
1647227760000|2022-03-14 03:16:00|97397.2|97281.2|97419|97303|97423.5|97307.5|97395.4|97279.4|78
1647227770000|2022-03-14 03:16:10|97419.4|97303.4|97421.2|97305.2|97425|97309|97416|97300|73
1647227780000|2022-03-14 03:16:20|97421|97305|97407.4|97291.4|97424.5|97308.5|97406.8|97290.8|77
1647227790000|2022-03-14 03:16:30|97412.7|97296.7|97428.9|97312.9|97430.8|97314.8|97410.2|97294.2|78
1647227800000|2022-03-14 03:16:40|97425.4|97309.4|97414.4|97298.4|97427.7|97311.7|97413|97297|74
1647227810000|2022-03-14 03:16:50|97416.7|97300.7|97423.6|97307.6|97431|97315|97411.8|97295.8|79
1647227820000|2022-03-14 03:17:00|97425.6|97309.6|97414.2|97298.2|97430.4|97314.4|97412.8|97296.8|77
1647227830000|2022-03-14 03:17:10|97413.3|97297.3|97422.9|97306.9|97426.4|97310.4|97411.9|97295.9|78
1647227840000|2022-03-14 03:17:20|97425.4|97309.4|97419.2|97303.2|97425.4|97309.4|97409|97293|71
1647227850000|2022-03-14 03:17:30|97418.6|97302.6|97428.3|97312.3|97430.2|97314.2|97414.5|97298.5|79
1647227860000|2022-03-14 03:17:40|97425.5|97309.5|97419.9|97303.9|97430.1|97314.1|97414.3|97298.3|78
1647227870000|2022-03-14 03:17:50|97421.3|97305.3|97424.4|97308.4|97430.4|97314.4|97415.4|97299.4|78
1647227880000|2022-03-14 03:18:00|97423.8|97307.8|97425.6|97309.6|97437.2|97321.2|97421.9|97305.9|78
1647227890000|2022-03-14 03:18:10|97423.7|97307.7|97426|97310|97438.4|97322.4|97421.4|97305.4|78
1647227900000|2022-03-14 03:18:20|97427.4|97311.4|97434.2|97318.2|97437|97321|97426|97310|79
1647227910000|2022-03-14 03:18:30|97433.2|97317.2|97423|97307|97434.4|97318.4|97422|97306|74
1647227920000|2022-03-14 03:18:40|97423.9|97307.9|97417.4|97301.4|97434.3|97318.3|97412.8|97296.8|77
1647227930000|2022-03-14 03:18:50|97415.5|97299.5|97419.6|97303.6|97421.7|97305.7|97413.8|97297.8|73
1647227940000|2022-03-14 03:19:00|97416|97300|97423.2|97307.2|97427.2|97311.2|97408.4|97292.4|80
1647227950000|2022-03-14 03:19:10|97424.2|97308.2|97417.9|97301.9|97429.8|97313.8|97415.4|97299.4|75
1647227960000|2022-03-14 03:19:20|97418.2|97302.2|97416.6|97300.6|97419.1|97303.1|97411.5|97295.5|77
1647227970000|2022-03-14 03:19:30|97412.6|97296.6|97428|97312|97437.7|97321.7|97412.6|97296.6|77
1647227980000|2022-03-14 03:19:40|97428.1|97312.1|97432.5|97316.5|97437.8|97321.8|97426.9|97310.9|73
1647227990000|2022-03-14 03:19:50|97433.3|97317.3|97429.9|97313.9|97437.9|97321.9|97427.9|97311.9|76
1647228000000|2022-03-14 03:20:00|97429.3|97313.3|97426.5|97310.5|97441.7|97325.7|97425.7|97309.7|77
1647228010000|2022-03-14 03:20:10|97431.2|97315.2|97427.7|97311.7|97437.8|97321.8|97426.5|97310.5|74
1647228020000|2022-03-14 03:20:20|97431.1|97315.1|97412.2|97296.2|97435.5|97319.5|97412.2|97296.2|74
1647228030000|2022-03-14 03:20:30|97412.5|97296.5|97416.1|97300.1|97419|97303|97407|97291|79
1647228040000|2022-03-14 03:20:40|97415.4|97299.4|97417.3|97301.3|97423.6|97307.6|97412.1|97296.1|74
1647228050000|2022-03-14 03:20:50|97417|97301|97410.6|97294.6|97422.4|97306.4|97406.9|97290.9|77
1647228060000|2022-03-14 03:21:00|97410|97294|97412.6|97297|97420|97304|97407.9|97291.9|76
1647228070000|2022-03-14 03:21:10|97417.1|97301.1|97413.7|97297.7|97417.4|97301.4|97405.8|97289.8|73
1647228080000|2022-03-14 03:21:20|97412.4|97296.4|97413.5|97297.5|97421.3|97305.3|97407.2|97291.2|80
1647228090000|2022-03-14 03:21:30|97411.6|97295.6|97412.6|97296.6|97415.5|97299.5|97408.2|97292.2|80
1647228100000|2022-03-14 03:21:40|97413|97297|97398.7|97282.7|97413.7|97297.7|97397.4|97281.4|60
1647228110000|2022-03-14 03:21:50|97388|97272|97389.8|97273.8|97397.9|97281.9|97386.2|97270.2|76
1647228120000|2022-03-14 03:22:00|97393.2|97277.2|97399.5|97283.5|97404.9|97288.9|97392.5|97276.5|65
1647228130000|2022-03-14 03:22:10|97398.6|97282.6|97414.4|97298.4|97414.7|97298.7|97397.9|97281.9|69
1647228140000|2022-03-14 03:22:20|97417.2|97301.2|97409.2|97293.2|97419.8|97303.8|97402.8|97286.8|79
1647228150000|2022-03-14 03:22:30|97408.5|97292.5|97413.5|97297.5|97420.5|97304.5|97404.7|97288.7|78
1647228160000|2022-03-14 03:22:40|97415.3|97299.3|97436.1|97320.1|97440.9|97324.9|97412.2|97296.2|78
1647228170000|2022-03-14 03:22:50|97434.9|97318.9|97435.4|97319.4|97439.2|97323.2|97433.5|97317.5|55
1647228180000|2022-03-14 03:23:00|97435|97319|97445.8|97329.8|97445.8|97329.8|97433.8|97317.8|41
1647228190000|2022-03-14 03:23:10|97443.4|97327.4|97434.5|97318.5|97446.9|97330.9|97433.1|97317.1|42
1647228200000|2022-03-14 03:23:20|97435.9|97319.9|97436.2|97320.2|97441.1|97325.1|97433.3|97317.3|64
1647228210000|2022-03-14 03:23:30|97435.3|97319.3|97436.1|97320.1|97440.7|97324.7|97432.2|97316.2|67
1647228220000|2022-03-14 03:23:40|97436.4|97320.4|97437.2|97321.2|97440.8|97324.8|97434.4|97318.4|71
1647228230000|2022-03-14 03:23:50|97436.1|97320.1|97444.3|97328.3|97455.2|97339.2|97434.9|97318.9|75
1647228240000|2022-03-14 03:24:00|97444.5|97328.5|97452|97336|97457.6|97341.6|97444|97328|78
1647228250000|2022-03-14 03:24:10|97453.7|97337.7|97447|97331|97456.3|97340.3|97444.8|97328.8|76
1647228260000|2022-03-14 03:24:20|97449.8|97333.8|97449.2|97333.2|97455.4|97339.4|97442.7|97326.7|75
1647228270000|2022-03-14 03:24:30|97449.4|97333.4|97454.2|97338.2|97454.5|97338.5|97445.1|97329.1|77
1647228280000|2022-03-14 03:24:40|97451.3|97335.3|97443.2|97327.2|97456.8|97340.8|97439.2|97323.2|79
1647228290000|2022-03-14 03:24:50|97441.9|97325.9|97444.8|97328.8|97451.4|97335.4|97440|97324|76
1647228300000|2022-03-14 03:25:00|97443.5|97327.5|97448.4|97332.4|97454.2|97338.2|97437.5|97321.5|78
1647228310000|2022-03-14 03:25:10|97446.9|97330.9|97433|97317|97447.8|97331.8|97433|97317|77
1647228320000|2022-03-14 03:25:20|97437|97321|97430.2|97317.2|97447.7|97331.7|97430.2|97317.2|79
1647228330000|2022-03-14 03:25:30|97436.5|97320.5|97440.4|97324.4|97448.4|97332.4|97433.3|97317.3|77
1647228340000|2022-03-14 03:25:40|97442.6|97326.6|97440.9|97324.9|97450.2|97334.2|97437.9|97321.9|79
1647228350000|2022-03-14 03:25:50|97441.4|97325.4|97449.2|97333.2|97451.4|97335.4|97435.9|97323.2|81
1647228360000|2022-03-14 03:26:00|97448|97332|97448|97333.8|97455.3|97339.3|97442.3|97326.3|77
1647228370000|2022-03-14 03:26:10|97446.4|97330.7|97452.7|97336.7|97458.1|97342.1|97446.4|97330.7|79
1647228380000|2022-03-14 03:26:20|97451.1|97335.1|97442.3|97326.3|97453.3|97337.3|97437.1|97321.1|79
1647228390000|2022-03-14 03:26:30|97441.9|97325.9|97452.2|97336.2|97452.2|97336.2|97436.7|97320.7|77
1647228400000|2022-03-14 03:26:40|97446.9|97330.9|97451.1|97335.1|97453.3|97337.3|97439.1|97323.1|78
1647228410000|2022-03-14 03:26:50|97446.4|97330.4|97447.5|97331.5|97450.4|97334.4|97441.3|97325.3|78
1647228420000|2022-03-14 03:27:00|97446.9|97330.9|97455.2|97339.2|97456.8|97340.8|97440.6|97326.9|80
1647228430000|2022-03-14 03:27:10|97453.4|97337.4|97457.3|97341.3|97457.3|97341.3|97442.2|97327.5|79
1647228440000|2022-03-14 03:27:20|97455.7|97339.7|97451|97335|97458.3|97342.3|97441.9|97325.9|78
1647228450000|2022-03-14 03:27:30|97452.6|97336.6|97452.8|97336.8|97455.2|97339.2|97449.5|97333.5|77
1647228460000|2022-03-14 03:27:40|97453|97337|97452.8|97336.8|97457.2|97341.2|97448.6|97332.6|77
1647228470000|2022-03-14 03:27:50|97452.7|97336.7|97448.9|97332.9|97457.8|97341.8|97448.7|97332.7|77
1647228480000|2022-03-14 03:28:00|97449.1|97333.1|97452.7|97336.7|97454.7|97338.7|97447.1|97331.1|79
1647228490000|2022-03-14 03:28:10|97451.6|97335.6|97454.8|97338.8|97458.1|97342.1|97446.5|97330.5|74
1647228500000|2022-03-14 03:28:20|97452.8|97336.8|97456.1|97340.1|97460.5|97344.5|97444.9|97328.9|76
1647228510000|2022-03-14 03:28:30|97454.1|97338.1|97451.8|97335.8|97460|97344|97449|97333|77
1647228520000|2022-03-14 03:28:40|97451.9|97335.9|97449.5|97333.5|97455.5|97339.5|97448.7|97332.7|75
1647228530000|2022-03-14 03:28:50|97451.7|97335.7|97454.2|97338.2|97460.3|97344.3|97446.4|97330.4|79
1647228540000|2022-03-14 03:29:00|97455.9|97339.9|97459.9|97343.9|97463.8|97347.8|97451.7|97335.7|72
1647228550000|2022-03-14 03:29:10|97460.2|97344.2|97457.1|97341.1|97461.5|97345.5|97452.7|97336.7|74
1647228560000|2022-03-14 03:29:20|97456.4|97340.4|97453|97337|97461.4|97345.4|97452.7|97336.7|75
1647228570000|2022-03-14 03:29:30|97460|97344|97458|97342|97463.9|97347.9|97453.2|97337.2|78
1647228580000|2022-03-14 03:29:40|97457.2|97341.2|97457.4|97341.4|97463.5|97347.5|97450.3|97334.3|75
1647228590000|2022-03-14 03:29:50|97456.9|97340.9|97456.4|97340.4|97460.6|97344.6|97454.7|97338.7|77
1647228600000|2022-03-14 03:30:00|97457.2|97341.2|97457.2|97341.2|97465.1|97349.1|97454.4|97338.5|76
1647228610000|2022-03-14 03:30:10|97454.2|97338.2|97452.6|97336.6|97462.3|97346.3|97450.7|97334.7|77
1647228620000|2022-03-14 03:30:20|97454.4|97338.4|97456.8|97340.8|97462.4|97346.4|97451|97335|79
1647228630000|2022-03-14 03:30:30|97456.7|97340.7|97456.2|97340.2|97461.8|97345.8|97451.8|97335.8|78
1647228640000|2022-03-14 03:30:40|97456.4|97340.4|97453|97337|97461.1|97345.1|97450.9|97334.9|78
1647228650000|2022-03-14 03:30:50|97451.9|97335.9|97456.1|97340.1|97459|97343|97451.2|97335.2|76
1647228660000|2022-03-14 03:31:00|97450.1|97334.1|97450.7|97334.7|97456.3|97340.3|97446.1|97330.1|77
1647228670000|2022-03-14 03:31:10|97450.5|97334.5|97450.7|97334.7|97454.3|97338.3|97447.9|97331.9|78
1647228680000|2022-03-14 03:31:20|97450.4|97334.4|97451.3|97335.3|97455.6|97339.6|97444.6|97328.6|77
1647228690000|2022-03-14 03:31:30|97451|97335|97452.8|97336.8|97455.8|97339.8|97444.3|97328.3|80
1647228700000|2022-03-14 03:31:40|97452.3|97336.3|97450.6|97334.6|97453.8|97337.8|97446.6|97330.6|79
1647228710000|2022-03-14 03:31:50|97450.1|97334.1|97452.7|97336.7|97452.7|97336.7|97446.7|97330.7|76
1647228720000|2022-03-14 03:32:00|97451.4|97335.4|97453.6|97337.6|97455.2|97339.2|97447.7|97331.7|79
1647228730000|2022-03-14 03:32:10|97448.1|97332.1|97446.8|97330.8|97457|97341|97442.9|97326.9|79
1647228740000|2022-03-14 03:32:20|97441.7|97325.7|97446.8|97330.8|97452.1|97336.1|97441.7|97325.7|77
1647228750000|2022-03-14 03:32:30|97446.7|97330.7|97448.5|97332.5|97457|97341|97440.4|97324.4|79
1647228760000|2022-03-14 03:32:40|97447.8|97331.8|97446.4|97330.4|97452.3|97336.3|97444.2|97328.2|75
1647228770000|2022-03-14 03:32:50|97447.9|97331.9|97456.1|97340.1|97462.1|97346.1|97445.4|97329.4|76
1647228780000|2022-03-14 03:33:00|97454.3|97338.3|97455.7|97339.7|97462.7|97346.7|97452.4|97336.4|76
1647228790000|2022-03-14 03:33:10|97458.2|97342.2|97461|97345|97463.7|97347.7|97455.3|97339.3|79
1647228800000|2022-03-14 03:33:20|97463|97347|97460.1|97344.1|97465.1|97349.1|97458.2|97342.2|72
1647228810000|2022-03-14 03:33:30|97457.7|97341.7|97462.5|97346.5|97465.6|97349.6|97455.2|97339.2|76
1647228820000|2022-03-14 03:33:40|97461.6|97345.6|97458.7|97342.7|97462.9|97346.9|97454.3|97338.3|77
1647228830000|2022-03-14 03:33:50|97459.1|97343.1|97457|97341|97465.7|97349.7|97454.6|97338.6|79
1647228840000|2022-03-14 03:34:00|97457.3|97341.3|97460.3|97344.3|97463.6|97347.6|97456.4|97340.4|79
1647228850000|2022-03-14 03:34:10|97460.5|97344.5|97461.3|97345.3|97466.2|97350.2|97455.8|97339.8|79
1647228860000|2022-03-14 03:34:20|97462.6|97346.6|97460.1|97344.1|97464.8|97348.8|97458|97342|78
1647228870000|2022-03-14 03:34:30|97458.1|97342.1|97457.3|97341.3|97462.9|97346.9|97454.4|97338.4|77
1647228880000|2022-03-14 03:34:40|97456.3|97340.3|97459.6|97343.6|97461.7|97345.7|97452.4|97336.4|79
1647228890000|2022-03-14 03:34:50|97459.1|97343.1|97471.8|97355.8|97475.6|97359.6|97449.7|97333.7|75
1647228900000|2022-03-14 03:35:00|97467.3|97351.3|97478.2|97362.2|97480.9|97364.9|97463.7|97347.7|80
1647228910000|2022-03-14 03:35:10|97475.3|97359.3|97480.8|97364.8|97483.2|97367.2|97474.4|97358.4|75
1647228920000|2022-03-14 03:35:20|97479.9|97363.9|97473.1|97357.1|97480.9|97364.9|97469.8|97353.8|79
1647228930000|2022-03-14 03:35:30|97470.5|97354.5|97471|97355|97480|97364|97466.8|97350.8|78
1647228940000|2022-03-14 03:35:40|97469|97353|97473.1|97357.1|97475.2|97359.2|97465.2|97349.2|77
1647228950000|2022-03-14 03:35:50|97471.8|97355.8|97464.4|97348.4|97479.7|97363.7|97460.6|97344.6|75
1647228960000|2022-03-14 03:36:00|97464.7|97348.7|97471.2|97355.2|97477.2|97361.2|97463.2|97347.2|78
1647228970000|2022-03-14 03:36:10|97470.8|97354.8|97464.2|97348.2|97474.7|97358.7|97462.5|97346.5|79
1647228980000|2022-03-14 03:36:20|97464.5|97348.5|97460|97344|97466.7|97350.7|97456.7|97340.7|76
1647228990000|2022-03-14 03:36:30|97460.8|97344.8|97453|97337|97462.7|97346.7|97448.1|97333|77
1647229000000|2022-03-14 03:36:40|97451|97335|97455.7|97339.7|97458.6|97342.6|97448.7|97332.7|78
1647229010000|2022-03-14 03:36:50|97452.1|97336.1|97454.7|97338.7|97459.2|97343.2|97448.2|97332.2|76
1647229020000|2022-03-14 03:37:00|97453.2|97337.2|97447.4|97331.4|97460.7|97344.7|97447.2|97331.2|76
1647229030000|2022-03-14 03:37:10|97448.2|97332.2|97444.5|97328.5|97452.9|97336.9|97444.5|97328.5|78
1647229040000|2022-03-14 03:37:20|97448.1|97332.1|97447.7|97331.7|97452.5|97336.5|97441.3|97325.3|76
1647229050000|2022-03-14 03:37:30|97445.8|97329.8|97443.8|97327.8|97450.8|97334.8|97441.4|97325.4|76
1647229060000|2022-03-14 03:37:40|97443|97327|97443.1|97327.1|97447.2|97331.2|97439.6|97323.6|77
1647229070000|2022-03-14 03:37:50|97446.6|97330.6|97444.7|97328.7|97447.9|97331.9|97439.3|97323.3|76
1647229080000|2022-03-14 03:38:00|97448|97332|97445.6|97329.6|97448.7|97332.7|97442.1|97326.1|74
1647229090000|2022-03-14 03:38:10|97446.1|97330.1|97441.8|97325.8|97447.9|97331.9|97439.6|97323.6|78
1647229100000|2022-03-14 03:38:20|97440.1|97324.1|97443.7|97327.7|97445.8|97329.8|97440.1|97324.1|78
1647229110000|2022-03-14 03:38:30|97441|97325|97448.6|97332.6|97454.8|97338.8|97441|97325|79
1647229120000|2022-03-14 03:38:40|97446.1|97330.1|97450.1|97334.1|97452.7|97336.7|97442.6|97326.6|78
1647229130000|2022-03-14 03:38:50|97453|97337|97443.7|97327.7|97453|97337|97442.8|97326.8|78
1647229140000|2022-03-14 03:39:00|97442.4|97326.4|97443.8|97327.8|97453.2|97337.2|97442.4|97326.4|79
1647229150000|2022-03-14 03:39:10|97447.7|97331.7|97446.8|97330.8|97455.4|97339.4|97440|97324|78
1647229160000|2022-03-14 03:39:20|97448.4|97332.4|97446.1|97330.1|97460.3|97344.3|97444.7|97328.7|73
1647229170000|2022-03-14 03:39:30|97447.8|97331.8|97445.7|97329.7|97450|97334|97444.8|97328.8|76
1647229180000|2022-03-14 03:39:40|97446.9|97330.9|97459.4|97343.4|97466.1|97350.1|97444.8|97328.8|78
1647229190000|2022-03-14 03:39:50|97461.4|97345.4|97467.4|97351.4|97468.6|97352.6|97457.5|97341.5|76
1647229200000|2022-03-14 03:40:00|97464.6|97348.6|97466.2|97350.2|97473.1|97357.1|97457.7|97344.1|79
1647229210000|2022-03-14 03:40:10|97464.6|97348.6|97467.1|97351.1|97478.1|97362.1|97463.3|97347.3|79
1647229220000|2022-03-14 03:40:20|97472.9|97356.9|97468.2|97352.2|97474.9|97358.9|97466.4|97350.4|78
1647229230000|2022-03-14 03:40:30|97467|97351|97465.5|97349.5|97471.1|97355.1|97464.7|97348.7|70
1647229240000|2022-03-14 03:40:40|97467|97351|97467.5|97351.5|97470.3|97354.3|97461.1|97345.1|74
1647229250000|2022-03-14 03:40:50|97467.6|97351.6|97465.8|97349.8|97470.2|97354.2|97461.8|97345.8|74
1647229260000|2022-03-14 03:41:00|97466|97350|97467.2|97351.2|97478.3|97362.3|97456.8|97340.8|80
1647229270000|2022-03-14 03:41:10|97468.5|97352.5|97472|97356|97475.5|97359.5|97464.2|97350.5|79
1647229280000|2022-03-14 03:41:20|97471.5|97355.5|97477.4|97361.4|97482.1|97366.1|97467|97353.5|79
1647229290000|2022-03-14 03:41:30|97476.6|97360.6|97475.8|97359.8|97480.8|97364.8|97471.4|97355.4|75
1647229300000|2022-03-14 03:41:40|97473.6|97357.6|97475.2|97359.2|97478.4|97362.4|97471.9|97355.9|75
1647229310000|2022-03-14 03:41:50|97475.8|97359.8|97473.1|97357.1|97478.9|97362.9|97470.3|97354.3|77
1647229320000|2022-03-14 03:42:00|97472.1|97356.1|97474|97358|97476|97360|97464.7|97352.9|78
1647229330000|2022-03-14 03:42:10|97472.1|97356.1|97473.6|97357.6|97475.4|97359.4|97467.8|97351.8|77
1647229340000|2022-03-14 03:42:20|97472.9|97356.9|97473.3|97357.3|97475.3|97359.3|97470|97354|77
1647229350000|2022-03-14 03:42:30|97473.9|97357.9|97477.1|97361.1|97482.4|97366.4|97470.1|97354.8|78
1647229360000|2022-03-14 03:42:40|97481|97365|97472.4|97356.4|97482.6|97366.6|97470.8|97354.8|79
1647229370000|2022-03-14 03:42:50|97471.3|97355.3|97462.6|97346.6|97475.4|97359.4|97462.6|97346.6|76
1647229380000|2022-03-14 03:43:00|97462.8|97346.8|97461.4|97345.4|97469.5|97353.5|97454.4|97338.4|76
1647229390000|2022-03-14 03:43:10|97461.8|97345.8|97462.4|97346.4|97464.4|97348.4|97456.8|97340.8|75
1647229400000|2022-03-14 03:43:20|97463.4|97347.4|97461.3|97345.3|97463.7|97347.7|97457|97341|75
1647229410000|2022-03-14 03:43:30|97461.6|97345.6|97459.2|97343.2|97463.8|97347.8|97455.7|97339.7|77
1647229420000|2022-03-14 03:43:40|97459.9|97343.9|97472.5|97356.5|97475.7|97359.7|97456.5|97340.5|73
1647229430000|2022-03-14 03:43:50|97472|97356|97468.5|97352.5|97475.6|97359.6|97466.2|97350.2|77
1647229440000|2022-03-14 03:44:00|97470.7|97354.7|97468.5|97352.5|97473.3|97357.3|97465.5|97349.5|74
1647229450000|2022-03-14 03:44:10|97467.6|97351.6|97479.9|97363.9|97481.8|97365.8|97465.1|97349.1|77
1647229460000|2022-03-14 03:44:20|97478|97362|97478.1|97362.1|97483.6|97367.6|97476.6|97360.6|79
1647229470000|2022-03-14 03:44:30|97480.7|97364.7|97479.8|97363.8|97482.1|97366.1|97477.1|97361.1|78
1647229480000|2022-03-14 03:44:40|97476.3|97360.3|97473|97357|97480.8|97364.8|97471.9|97355.9|77
1647229490000|2022-03-14 03:44:50|97473.5|97357.5|97475.2|97359.2|97481|97365|97471.6|97355.6|78
1647229500000|2022-03-14 03:45:00|97477|97361|97474.3|97358.3|97483.7|97367.7|97468.7|97352.7|79
1647229510000|2022-03-14 03:45:10|97473.9|97357.9|97486|97370|97492.6|97376.6|97469|97353|79
1647229520000|2022-03-14 03:45:20|97489.4|97373.4|97484.5|97368.5|97489.4|97373.4|97479.2|97363.2|75
1647229530000|2022-03-14 03:45:30|97482.8|97366.8|97489.1|97373.1|97491.3|97375.3|97481.9|97365.9|80
1647229540000|2022-03-14 03:45:40|97488|97372|97480.8|97364.8|97490.6|97374.6|97478.4|97362.4|78
1647229550000|2022-03-14 03:45:50|97481.8|97365.8|97482.7|97366.7|97486.6|97370.6|97478|97362|78
1647229560000|2022-03-14 03:46:00|97483.6|97367.6|97482.8|97366.8|97485|97369|97478.1|97362.1|78
1647229570000|2022-03-14 03:46:10|97481.4|97365.4|97482.1|97366.1|97485.7|97369.7|97476|97360|78
1647229580000|2022-03-14 03:46:20|97480.2|97364.2|97481.6|97365.6|97484|97368|97478.9|97362.9|78
1647229590000|2022-03-14 03:46:30|97479.1|97363.1|97498.9|97382.9|97503.1|97387.1|97473.4|97357.4|80
1647229600000|2022-03-14 03:46:40|97497.6|97381.6|97490.9|97374.9|97499.9|97383.9|97488.5|97372.5|78
1647229610000|2022-03-14 03:46:50|97489.1|97373.1|97484.9|97368.9|97493.6|97377.6|97483.9|97367.9|78
1647229620000|2022-03-14 03:47:00|97486|97370|97489.7|97373.7|97492.4|97376.4|97485.6|97369.6|79
1647229630000|2022-03-14 03:47:10|97490.1|97374.1|97485.1|97369.1|97491.8|97375.8|97484.7|97368.7|77
1647229640000|2022-03-14 03:47:20|97489.9|97373.9|97486.7|97370.7|97505.5|97389.5|97483.3|97367.3|76
1647229650000|2022-03-14 03:47:30|97485.3|97369.3|97484.7|97368.7|97491.2|97375.2|97484.7|97368.7|74
1647229660000|2022-03-14 03:47:40|97483.5|97367.5|97491|97375|97494.6|97378.6|97483.1|97367.1|71
1647229670000|2022-03-14 03:47:50|97491.1|97375.1|97487.1|97371.1|97494.6|97378.6|97483.3|97367.3|71
1647229680000|2022-03-14 03:48:00|97486.8|97370.8|97484.7|97368.7|97488.2|97372.2|97480.2|97364.2|75
1647229690000|2022-03-14 03:48:10|97483.8|97367.8|97484.4|97368.4|97490.1|97374.1|97480.4|97364.4|79
1647229700000|2022-03-14 03:48:20|97483.7|97367.7|97480.2|97364.2|97486.2|97370.2|97479|97363|78
1647229710000|2022-03-14 03:48:30|97486.4|97370.4|97480.5|97364.5|97489.5|97373.5|97480.5|97364.5|76
1647229720000|2022-03-14 03:48:40|97481.7|97365.7|97481.6|97365.6|97485.7|97369.7|97480|97364|77
1647229730000|2022-03-14 03:48:50|97482|97366|97483.8|97367.8|97486|97370|97480.9|97364.9|71
1647229740000|2022-03-14 03:49:00|97483.3|97367.3|97492.7|97376.7|97499.1|97383.1|97480.6|97364.6|78
1647229750000|2022-03-14 03:49:10|97492|97376|97494.7|97378.7|97494.7|97378.7|97487.8|97371.8|77
1647229760000|2022-03-14 03:49:20|97491.5|97375.5|97484|97368|97497.4|97381.4|97479.9|97363.9|79
1647229770000|2022-03-14 03:49:30|97483.9|97367.9|97487.3|97371.3|97491.7|97375.7|97480.3|97364.3|80
1647229780000|2022-03-14 03:49:40|97487.7|97371.7|97486|97370|97490.9|97374.9|97479.6|97363.6|76
1647229790000|2022-03-14 03:49:50|97485.2|97369.2|97485|97369|97489|97373|97481.2|97365.2|78
1647229800000|2022-03-14 03:50:00|97486.6|97370.6|97482.9|97366.9|97488.4|97372.4|97480|97364|79
1647229810000|2022-03-14 03:50:10|97481.1|97365.1|97488.7|97372.7|97490.3|97374.3|97480.7|97364.7|79
1647229820000|2022-03-14 03:50:20|97488.3|97372.3|97484|97368|97489.5|97373.5|97482.3|97366.3|76
1647229830000|2022-03-14 03:50:30|97485.8|97369.8|97485.1|97369.1|97489.7|97373.7|97481.8|97365.8|79
1647229840000|2022-03-14 03:50:40|97484.4|97368.4|97489.6|97373.6|97494.3|97378.3|97480.5|97364.5|78
1647229850000|2022-03-14 03:50:50|97489.8|97373.8|97491.6|97375.6|97491.8|97375.8|97482.3|97366.3|76
1647229860000|2022-03-14 03:51:00|97489.7|97373.7|97488.8|97372.8|97493.4|97377.4|97484.8|97368.8|75
1647229870000|2022-03-14 03:51:10|97488|97372|97489|97373|97489.9|97373.9|97482.9|97366.9|79
1647229880000|2022-03-14 03:51:20|97488.4|97372.4|97486.8|97370.8|97490.3|97374.3|97481.7|97365.7|77
1647229890000|2022-03-14 03:51:30|97487.2|97371.2|97485.2|97369.2|97491.3|97375.3|97481.3|97365.3|76
1647229900000|2022-03-14 03:51:40|97490.1|97374.1|97489|97373|97490.3|97374.3|97482|97366|78
1647229910000|2022-03-14 03:51:50|97485.3|97369.3|97487.7|97371.7|97490.8|97374.8|97479.9|97363.9|78
1647229920000|2022-03-14 03:52:00|97487|97371|97486.3|97370.3|97488.1|97372.1|97481.8|97365.8|78
1647229930000|2022-03-14 03:52:10|97484.5|97368.5|97489|97373|97490.2|97374.2|97481.7|97365.7|78
1647229940000|2022-03-14 03:52:20|97488.7|97372.7|97487.9|97371.9|97490.6|97374.6|97483.7|97367.7|76
1647229950000|2022-03-14 03:52:30|97486.3|97370.3|97485.1|97369.1|97489.9|97373.9|97483|97367|78
1647229960000|2022-03-14 03:52:40|97486.2|97370.2|97486.5|97370.5|97489.8|97373.8|97482.2|97366.2|75
1647229970000|2022-03-14 03:52:50|97485.9|97369.9|97485.8|97369.8|97489.5|97373.5|97484.6|97368.6|73
1647229980000|2022-03-14 03:53:00|97484.4|97368.4|97492.3|97376.3|97495.6|97379.6|97483.8|97367.8|79
1647229990000|2022-03-14 03:53:10|97491|97375|97489.6|97373.6|97493.4|97377.4|97488|97372|76
1647230000000|2022-03-14 03:53:20|97488.4|97372.4|97489.1|97373.1|97493.2|97377.2|97485.2|97369.2|73
1647230010000|2022-03-14 03:53:30|97489.5|97373.5|97485.7|97369.7|97490.2|97374.2|97485.5|97369.5|77
1647230020000|2022-03-14 03:53:40|97485.1|97369.1|97504.8|97388.8|97514.4|97398.4|97485|97369|76
1647230030000|2022-03-14 03:53:50|97505.2|97389.2|97502.3|97386.3|97505.3|97389.3|97498|97382|76
1647230040000|2022-03-14 03:54:00|97502.4|97386.4|97499.5|97383.5|97503.3|97387.3|97497.7|97381.7|76
1647230050000|2022-03-14 03:54:10|97502.4|97386.4|97499.1|97383.1|97502.4|97386.4|97495.4|97379.4|73
1647230060000|2022-03-14 03:54:20|97498.9|97382.9|97498.5|97382.5|97500.9|97384.9|97494.3|97378.3|75
1647230070000|2022-03-14 03:54:30|97498.4|97382.4|97508.7|97392.7|97511.7|97395.7|97495.6|97379.6|74
1647230080000|2022-03-14 03:54:40|97508.5|97392.5|97510.8|97394.8|97511.9|97395.9|97505.2|97389.2|74
1647230090000|2022-03-14 03:54:50|97511.5|97395.5|97508.2|97392.2|97512|97396|97505.1|97389.1|75
1647230100000|2022-03-14 03:55:00|97508.1|97392.1|97505.9|97389.9|97509.5|97393.5|97503.1|97387.1|77
1647230110000|2022-03-14 03:55:10|97510|97394|97505.9|97389.9|97510.9|97394.9|97502.9|97386.9|76
1647230120000|2022-03-14 03:55:20|97505.1|97389.1|97502.8|97386.8|97507.5|97391.5|97498.8|97382.8|77
1647230130000|2022-03-14 03:55:30|97501.9|97385.9|97508.8|97392.8|97512.7|97396.7|97500|97384|79
1647230140000|2022-03-14 03:55:40|97507.5|97391.5|97495|97379|97511.8|97395.8|97494|97378|75
1647230150000|2022-03-14 03:55:50|97495.8|97379.8|97494.2|97378.2|97499.6|97383.6|97490.8|97374.8|78
1647230160000|2022-03-14 03:56:00|97493.7|97377.7|97495|97379|97495.8|97379.8|97489.4|97373.4|76
1647230170000|2022-03-14 03:56:10|97494.6|97378.6|97494.5|97378.5|97496.1|97380.1|97492.7|97376.7|73
1647230180000|2022-03-14 03:56:20|97494.9|97378.9|97491.3|97375.3|97496.2|97380.2|97489.9|97373.9|75
1647230190000|2022-03-14 03:56:30|97494.2|97378.2|97494|97378|97500|97384|97489.5|97373.5|75
1647230200000|2022-03-14 03:56:40|97493.7|97377.7|97496.2|97380.2|97497.9|97381.9|97492|97376|77
1647230210000|2022-03-14 03:56:50|97495.6|97379.6|97490.7|97374.7|97497.1|97381.1|97488.6|97372.6|73
1647230220000|2022-03-14 03:57:00|97489.8|97373.8|97489.8|97373.8|97493.6|97377.6|97488.5|97372.5|78
1647230230000|2022-03-14 03:57:10|97488.9|97372.9|97491.9|97375.9|97495.5|97379.5|97488.9|97372.9|77
1647230240000|2022-03-14 03:57:20|97492.2|97376.2|97492.9|97376.9|97496|97380|97487.2|97371.2|73
1647230250000|2022-03-14 03:57:30|97489.4|97373.4|97495|97379|97495.6|97379.6|97488.7|97372.7|79
1647230260000|2022-03-14 03:57:40|97494.4|97378.4|97489.3|97373.3|97494.6|97378.6|97487.2|97371.2|74
1647230270000|2022-03-14 03:57:50|97490.4|97374.4|97490.1|97374.1|97503.6|97387.6|97487.1|97371.1|76
1647230280000|2022-03-14 03:58:00|97489.8|97373.8|97498.2|97382.2|97498.2|97382.2|97489.8|97373.8|75
1647230290000|2022-03-14 03:58:10|97497.7|97381.7|97493.9|97377.9|97498.4|97382.4|97491.2|97375.2|78
1647230300000|2022-03-14 03:58:20|97494.4|97378.4|97505.7|97389.7|97512.5|97396.5|97494.4|97378.4|71
1647230310000|2022-03-14 03:58:30|97502.4|97386.4|97507.2|97391.2|97509.4|97393.4|97500.9|97384.9|66
1647230320000|2022-03-14 03:58:40|97507.4|97391.4|97504.2|97388.2|97509.9|97393.9|97501|97385|66
1647230330000|2022-03-14 03:58:50|97500.1|97384.1|97504.3|97388.3|97506|97390|97497.9|97381.9|70
1647230340000|2022-03-14 03:59:00|97504.5|97388.5|97513.2|97397.2|97521.8|97405.8|97502.5|97386.5|74
1647230350000|2022-03-14 03:59:10|97512.9|97396.9|97512.7|97396.7|97521.8|97405.8|97506.5|97390.5|72
1647230360000|2022-03-14 03:59:20|97512|97396|97510.1|97394.1|97513.8|97397.8|97507.2|97391.2|60
1647230370000|2022-03-14 03:59:30|97510.9|97394.9|97513.6|97397.6|97518.3|97402.3|97510.1|97394.1|67
1647230380000|2022-03-14 03:59:40|97514.1|97398.1|97512.3|97396.3|97516.1|97400.1|97510.7|97394.7|72
1647230390000|2022-03-14 03:59:50|97512.7|97396.7|97514.3|97398.3|97522.2|97406.2|97511.4|97395.4|75
1647230400000|2022-03-14 04:00:00|97513.5|97397.5|97528.9|97412.9|97528.9|97412.9|97513.5|97397.5|69
1647230410000|2022-03-14 04:00:10|97529.5|97413.5|97523.8|97407.8|97529.5|97413.5|97522|97406|73
1647230420000|2022-03-14 04:00:20|97522.9|97406.9|97525.1|97409.1|97533.1|97417.1|97520.8|97404.8|73
1647230430000|2022-03-14 04:00:30|97524|97408|97522.3|97406.3|97527.7|97411.7|97520|97404|70
1647230440000|2022-03-14 04:00:40|97523.9|97407.9|97519.4|97403.4|97527.6|97411.6|97513.3|97397.3|67
1647230450000|2022-03-14 04:00:50|97519.2|97403.2|97527.8|97411.8|97534.6|97418.6|97516.4|97400.4|73
1647230460000|2022-03-14 04:01:00|97528.2|97412.2|97527|97411|97530.9|97414.9|97524.2|97408.2|73
1647230470000|2022-03-14 04:01:10|97527.8|97411.8|97527.4|97411.4|97531.3|97415.3|97525.3|97409.3|71
1647230480000|2022-03-14 04:01:20|97528.5|97412.5|97529.1|97413.1|97531.9|97415.9|97523.9|97407.9|72
1647230490000|2022-03-14 04:01:30|97528.6|97412.6|97527.5|97411.5|97530.7|97414.7|97522.8|97406.8|72
1647230500000|2022-03-14 04:01:40|97526.9|97410.9|97533.5|97417.5|97537.5|97421.5|97523.5|97407.5|74
1647230510000|2022-03-14 04:01:50|97533.9|97417.9|97536.8|97420.8|97538.5|97422.5|97532.3|97416.3|74
1647230520000|2022-03-14 04:02:00|97537.2|97421.2|97541|97425|97549.1|97433.1|97535.2|97419.2|71
1647230530000|2022-03-14 04:02:10|97540.6|97424.6|97533.6|97417.6|97543.8|97427.8|97533.6|97417.6|68
1647230540000|2022-03-14 04:02:20|97534.1|97418.1|97537.2|97421.2|97539.2|97423.2|97533.1|97417.1|78
1647230550000|2022-03-14 04:02:30|97540|97424|97531.8|97415.8|97542|97426|97530.1|97414.1|72
1647230560000|2022-03-14 04:02:40|97532.1|97416.1|97532.6|97416.6|97539.5|97423.5|97532|97416|75
1647230570000|2022-03-14 04:02:50|97532.2|97416.2|97535.8|97419.8|97536.8|97420.8|97528.5|97412.5|76
1647230580000|2022-03-14 04:03:00|97535.7|97419.7|97537|97421|97540.9|97424.9|97531.4|97415.4|75
1647230590000|2022-03-14 04:03:10|97538.6|97422.6|97533.2|97417.2|97539.7|97423.7|97528.8|97412.8|75
1647230600000|2022-03-14 04:03:20|97532.3|97416.3|97535.3|97419.3|97536.4|97420.4|97531.1|97415.1|71
1647230610000|2022-03-14 04:03:30|97536|97420|97536.4|97420.4|97539|97423|97532.5|97416.5|68
1647230620000|2022-03-14 04:03:40|97535.8|97419.8|97534.2|97418.2|97540.6|97424.6|97531.8|97415.8|74
1647230630000|2022-03-14 04:03:50|97533|97417|97536.5|97420.5|97536.8|97420.8|97532.4|97416.4|75
1647230640000|2022-03-14 04:04:00|97536.7|97420.7|97530.4|97414.4|97536.7|97420.7|97520.9|97404.9|76
1647230650000|2022-03-14 04:04:10|97531|97415|97531.2|97415.2|97534.2|97418.2|97529.2|97413.2|80
1647230660000|2022-03-14 04:04:20|97531.1|97415.1|97533.9|97417.9|97534.9|97418.9|97526.9|97410.9|79
1647230670000|2022-03-14 04:04:30|97533.4|97417.4|97531.1|97415.1|97536.3|97420.3|97528.2|97412.2|73
1647230680000|2022-03-14 04:04:40|97531.7|97415.7|97529.1|97413.1|97537.2|97421.2|97526.6|97410.6|70
1647230690000|2022-03-14 04:04:50|97527.6|97411.6|97529|97413|97532|97416|97523.6|97407.6|75
1647230700000|2022-03-14 04:05:00|97527.6|97411.6|97529.3|97413.3|97535.9|97419.9|97526.4|97410.4|72
1647230710000|2022-03-14 04:05:10|97529.1|97413.1|97524.5|97408.5|97531.3|97415.3|97524.1|97408.1|77
1647230720000|2022-03-14 04:05:20|97526.6|97410.6|97525.3|97409.3|97529|97413|97522.5|97406.5|77
1647230730000|2022-03-14 04:05:30|97524.4|97408.4|97526|97410|97529.9|97413.9|97524|97408|70
1647230740000|2022-03-14 04:05:40|97524.1|97408.1|97528.9|97412.9|97532.3|97416.3|97521.9|97405.9|74
1647230750000|2022-03-14 04:05:50|97527.7|97411.7|97524.3|97408.3|97530|97414|97524.1|97408.1|77
1647230760000|2022-03-14 04:06:00|97527.5|97411.5|97524.2|97408.2|97529.1|97413.1|97522.3|97406.3|73
1647230770000|2022-03-14 04:06:10|97526.4|97410.4|97527.1|97411.1|97528.9|97412.9|97524.7|97408.7|71
1647230780000|2022-03-14 04:06:20|97525.8|97409.8|97529.3|97413.3|97531.9|97415.9|97524.7|97408.7|78
1647230790000|2022-03-14 04:06:30|97528.5|97412.5|97526.2|97410.2|97533.3|97417.3|97523.8|97407.8|76
1647230800000|2022-03-14 04:06:40|97525.8|97409.8|97522.3|97406.3|97526.1|97410.1|97520.2|97404.2|70
1647230810000|2022-03-14 04:06:50|97520.5|97404.5|97523|97407|97526.9|97410.9|97520.2|97404.2|74
1647230820000|2022-03-14 04:07:00|97521.8|97405.8|97520.8|97404.8|97528.1|97412.1|97519.7|97403.7|71
1647230830000|2022-03-14 04:07:10|97521.2|97405.2|97526.5|97410.5|97526.5|97410.5|97514.3|97398.3|77
1647230840000|2022-03-14 04:07:20|97524.2|97408.2|97527.1|97411.1|97533.7|97417.7|97523.2|97407.2|69
1647230850000|2022-03-14 04:07:30|97527.7|97411.7|97520.8|97404.8|97530.7|97414.7|97514.1|97398.1|74
1647230860000|2022-03-14 04:07:40|97521.9|97405.9|97522.9|97406.9|97528.8|97412.8|97517.6|97402.2|74
1647230870000|2022-03-14 04:07:50|97522.1|97406.1|97529|97413|97531.6|97415.6|97517.1|97403.2|75
1647230880000|2022-03-14 04:08:00|97528.3|97412.3|97525|97409|97530.8|97414.8|97522.4|97406.4|67
1647230890000|2022-03-14 04:08:10|97523.8|97408.5|97524.2|97408.2|97527.8|97411.8|97521.4|97405.4|47
1647230900000|2022-03-14 04:08:20|97524.1|97408.1|97520.6|97404.6|97528.4|97412.4|97520.6|97404.6|73
1647230910000|2022-03-14 04:08:30|97519.1|97403.1|97513.9|97397.9|97526.2|97410.2|97513.3|97397.3|73
1647230920000|2022-03-14 04:08:40|97515.5|97399.5|97515.6|97399.6|97520.1|97404.1|97513.2|97397.2|74
1647230930000|2022-03-14 04:08:50|97514.2|97398.2|97510.6|97394.6|97519.9|97403.9|97510.6|97394.6|73
1647230940000|2022-03-14 04:09:00|97511.1|97395.1|97509|97393|97518.4|97402.4|97504.3|97388.3|76
1647230950000|2022-03-14 04:09:10|97510.5|97394.5|97493.6|97377.6|97511.3|97395.3|97493.6|97377.6|76
1647230960000|2022-03-14 04:09:20|97497.9|97381.9|97501.9|97385.9|97507.3|97391.3|97494.9|97378.9|76
1647230970000|2022-03-14 04:09:30|97502.4|97386.4|97488.4|97372.4|97504|97388|97485.6|97369.6|78
1647230980000|2022-03-14 04:09:40|97490.1|97374.1|97491.4|97375.4|97492.6|97376.6|97486.8|97370.8|70
1647230990000|2022-03-14 04:09:50|97490.3|97374.3|97495|97379|97498.1|97382.1|97486.8|97370.8|76
1647231000000|2022-03-14 04:10:00|97494.2|97378.2|97512.5|97396.5|97513.5|97397.5|97488.9|97372.9|73
1647231010000|2022-03-14 04:10:10|97510.6|97394.6|97518|97402|97521.5|97405.5|97508|97392|60
1647231020000|2022-03-14 04:10:20|97517.3|97401.3|97514.2|97398.2|97520.8|97404.8|97512.6|97396.6|60
1647231030000|2022-03-14 04:10:30|97513.6|97397.6|97522.3|97406.3|97524.4|97408.4|97513.3|97397.3|60
1647231040000|2022-03-14 04:10:40|97521.9|97405.9|97510|97394|97523.5|97407.5|97509.6|97393.6|60
1647231050000|2022-03-14 04:10:50|97510.6|97394.6|97515.2|97406.1|97521.1|97406.6|97507.6|97391.6|62
1647231060000|2022-03-14 04:11:00|97519.5|97403.1|97517.7|97401.7|97522.1|97406.1|97511.4|97401.4|61
1647231070000|2022-03-14 04:11:10|97516.9|97400.9|97515.8|97399.8|97519.6|97403.6|97511|97397.2|53
1647231080000|2022-03-14 04:11:20|97517.3|97401.3|97515.7|97399.7|97520.4|97404.4|97514.7|97398.7|53
1647231090000|2022-03-14 04:11:30|97517.5|97401.5|97512.9|97396.9|97520.5|97405.2|97510.9|97396.2|64
1647231100000|2022-03-14 04:11:40|97513.3|97397.3|97516.1|97401.4|97523.9|97408.2|97512.5|97396.5|54
1647231110000|2022-03-14 04:11:50|97514.9|97404.1|97521.2|97405.2|97522|97406|97508.5|97401.4|60
1647231120000|2022-03-14 04:12:00|97520.1|97404.1|97519.5|97403.5|97521.6|97405.6|97516.8|97401.6|56
1647231130000|2022-03-14 04:12:10|97520.1|97404.1|97520.3|97405.7|97525.6|97409.6|97518.3|97402.3|53
1647231140000|2022-03-14 04:12:20|97519.2|97406.8|97517.3|97404|97523.4|97407.4|97514.7|97402.1|47
1647231150000|2022-03-14 04:12:30|97515.4|97401.8|97523.6|97407.6|97525.2|97409.2|97514.4|97401.8|63
1647231160000|2022-03-14 04:12:40|97522.7|97406.7|97532.3|97416.3|97534.8|97418.8|97522|97406|56
1647231170000|2022-03-14 04:12:50|97527.6|97412.6|97529.2|97413.2|97540.5|97424.5|97517.7|97407.5|58
1647231180000|2022-03-14 04:13:00|97530.1|97414.1|97537.9|97421.9|97537.9|97421.9|97524.1|97410.7|67
1647231190000|2022-03-14 04:13:10|97537|97421|97532.2|97416.2|97542.7|97426.7|97529.7|97413.7|65
1647231200000|2022-03-14 04:13:20|97531.8|97415.8|97522.9|97406.9|97534.4|97418.4|97522.4|97406.4|41
1647231210000|2022-03-14 04:13:30|97525|97410|97522|97406|97525|97410|97522|97406|2
1647231220000|2022-03-14 04:13:40|97531|97415|97520.6|97407.1|97531|97415|97515.3|97405|17
1647231230000|2022-03-14 04:13:50|97520.9|97405|97524.8|97408.8|97528.3|97414.2|97519.6|97405|19
1647231240000|2022-03-14 04:14:00|97524.4|97410|97524.7|97408.7|97531|97424.4|97518.4|97406.1|35
1647231250000|2022-03-14 04:14:10|97525.1|97409.1|97534.3|97418.3|97539.8|97423.8|97523.6|97408|50
1647231260000|2022-03-14 04:14:20|97534.5|97418.5|97536.7|97420.7|97537.3|97421.3|97528.5|97413.6|73
1647231270000|2022-03-14 04:14:30|97535.3|97419.3|97538|97422|97539.6|97423.6|97527.1|97413.8|71
1647231280000|2022-03-14 04:14:40|97539.3|97423.3|97537.9|97421.9|97539.6|97423.6|97528.4|97416|71
1647231290000|2022-03-14 04:14:50|97537.3|97421.3|97530.6|97414.6|97539.2|97423.2|97526.4|97412.6|68
1647231300000|2022-03-14 04:15:00|97532|97416|97537.1|97421.1|97537.1|97421.1|97528.3|97412.3|68
1647231310000|2022-03-14 04:15:10|97537.3|97421.3|97530.1|97417.6|97538.3|97422.3|97527|97411|72
1647231320000|2022-03-14 04:15:20|97531.8|97415.8|97530.7|97414.7|97532.7|97416.7|97528|97412.2|70
1647231330000|2022-03-14 04:15:30|97530.5|97414.5|97527.7|97413.3|97532.5|97417.1|97524.3|97413.2|65
1647231340000|2022-03-14 04:15:40|97521.9|97413.1|97532.8|97420.2|97536.3|97421.2|97521|97412.7|74
1647231350000|2022-03-14 04:15:50|97534.3|97420.5|97534.2|97418.2|97538.7|97422.7|97527.6|97415.3|66
1647231360000|2022-03-14 04:16:00|97534.1|97418.1|97532.6|97416.6|97537.8|97421.8|97526|97412.2|69
1647231370000|2022-03-14 04:16:10|97533.8|97417.8|97534.1|97418.1|97534.9|97418.9|97528.3|97412.9|65
1647231380000|2022-03-14 04:16:20|97533.2|97417.2|97528.2|97413.3|97534.1|97418.1|97525.8|97412.2|62
1647231390000|2022-03-14 04:16:30|97529.4|97413.4|97525|97413|97529.4|97414.5|97518|97409.5|63
1647231400000|2022-03-14 04:16:40|97525.3|97413.8|97528.4|97414.2|97528.4|97414.2|97516.8|97410.2|69
1647231410000|2022-03-14 04:16:50|97527.8|97413.1|97524.8|97408.8|97529.7|97418|97514.9|97407.8|67
1647231420000|2022-03-14 04:17:00|97522.3|97409.3|97522|97411.9|97527.9|97417.3|97517.1|97407.3|69
1647231430000|2022-03-14 04:17:10|97525.2|97412.7|97525.6|97412.3|97536.8|97421|97519.3|97411.9|74
1647231440000|2022-03-14 04:17:20|97527.6|97412.5|97525.7|97415.4|97532.7|97418.1|97522.9|97411.8|75
1647231450000|2022-03-14 04:17:30|97525.9|97415.9|97525.9|97413.8|97528.6|97415.9|97522.2|97412.3|76
1647231460000|2022-03-14 04:17:40|97524.8|97414.2|97524.1|97414.9|97528.2|97417.3|97521.1|97413.9|63
1647231470000|2022-03-14 04:17:50|97526.6|97418.1|97525.3|97414.3|97529.7|97419|97516.4|97412.8|68
1647231480000|2022-03-14 04:18:00|97523.4|97414.1|97532|97417.3|97534|97422|97523.4|97414.1|74
1647231490000|2022-03-14 04:18:10|97534.7|97418.7|97527.3|97415.1|97534.7|97418.7|97524.9|97413.3|66
1647231500000|2022-03-14 04:18:20|97526.1|97415.8|97534.2|97418.2|97535.6|97422.4|97521.2|97413.7|68
1647231510000|2022-03-14 04:18:30|97534.4|97418.4|97533.2|97417.2|97536.1|97420.1|97530|97414.9|64
1647231520000|2022-03-14 04:18:40|97532.3|97417.6|97533.4|97417.4|97536.2|97420.2|97529.1|97413.1|66
1647231530000|2022-03-14 04:18:50|97532.8|97416.8|97533.9|97417.9|97534.6|97418.6|97526.3|97412.7|67
1647231540000|2022-03-14 04:19:00|97530.4|97414.4|97521.9|97412.3|97535.1|97419.1|97521.9|97411.6|69
1647231550000|2022-03-14 04:19:10|97523.5|97413.2|97529|97413.6|97536.6|97420.6|97519.8|97411.6|67
1647231560000|2022-03-14 04:19:20|97525.2|97413.7|97541.5|97425.5|97542|97426|97523.8|97413.1|66
1647231570000|2022-03-14 04:19:30|97540.8|97424.8|97538.3|97423|97541.8|97425.8|97535.3|97419.3|53
1647231580000|2022-03-14 04:19:40|97540.9|97425.1|97546.2|97430.2|97548.1|97432.1|97537.8|97425.1|53
1647231590000|2022-03-14 04:19:50|97547.2|97431.2|97545.5|97429.5|97549.6|97433.6|97533.8|97426.8|52
1647231600000|2022-03-14 04:20:00|97545.7|97429.7|97533.5|97428.8|97552.4|97437.9|97530.8|97420.4|67
1647231610000|2022-03-14 04:20:10|97533.9|97426.8|97545.8|97429.8|97550|97434|97531.7|97423.3|43
1647231620000|2022-03-14 04:20:20|97546.8|97430.8|97535.5|97429.9|97546.8|97431|97535.5|97427.4|52
1647231630000|2022-03-14 04:20:30|97535|97429.4|97538.4|97424.5|97543.9|97435|97535|97424.3|63
1647231640000|2022-03-14 04:20:40|97537.7|97426.4|97540.6|97430.2|97543.5|97430.2|97534.1|97425.6|63
1647231650000|2022-03-14 04:20:50|97540.3|97430.3|97536.8|97429.7|97545.3|97433|97532.7|97427.5|50
1647231660000|2022-03-14 04:21:00|97536.4|97429.2|97535.7|97428.3|97543.4|97430.4|97528.8|97426.2|52
1647231670000|2022-03-14 04:21:10|97540.9|97428|97539.6|97435.5|97541|97435.5|97536.7|97428|47
1647231680000|2022-03-14 04:21:20|97538.7|97429.4|97537.8|97432.9|97546.1|97434.7|97535.3|97428.1|55
1647231690000|2022-03-14 04:21:30|97538.9|97433.6|97533.1|97431.8|97539.7|97434|97532.9|97429.2|45
1647231700000|2022-03-14 04:21:40|97532.8|97427.4|97538.9|97426.9|97539.7|97432.7|97527.5|97422.3|49
1647231710000|2022-03-14 04:21:50|97538.6|97428.3|97540.5|97424.5|97542|97428.5|97534.7|97423.6|63
1647231720000|2022-03-14 04:22:00|97540|97424|97547.5|97431.5|97547.8|97431.8|97537|97424|51
1647231730000|2022-03-14 04:22:10|97546.8|97430.8|97539.4|97425.3|97546.8|97430.8|97536.9|97422.6|62
1647231740000|2022-03-14 04:22:20|97538.4|97425.5|97539.2|97423.2|97542.8|97426.8|97537.4|97421.9|60
1647231750000|2022-03-14 04:22:30|97538.7|97422.7|97542.2|97429.6|97544.2|97431.5|97533.4|97421.2|51
1647231760000|2022-03-14 04:22:40|97541.3|97429.3|97543.5|97436.3|97553.1|97437.1|97538|97426.4|62
1647231770000|2022-03-14 04:22:50|97542.8|97429.6|97541.7|97428.6|97549.8|97433.8|97537.1|97425.8|23
1647231780000|2022-03-14 04:23:00|97542.9|97428.8|97554.6|97446.6|97565.4|97449.4|97542.3|97426.9|62
1647231790000|2022-03-14 04:23:10|97548.5|97444.7|97562.2|97446.2|97564.7|97449.9|97548.5|97443.7|58
1647231800000|2022-03-14 04:23:20|97563.4|97447.4|97558.1|97442.1|97565.6|97449.6|97557.8|97441.8|56
1647231810000|2022-03-14 04:23:30|97558.7|97442.7|97554.4|97438.4|97559|97443|97553.5|97437.5|58
1647231820000|2022-03-14 04:23:40|97554|97438|97548.6|97432.6|97557.8|97441.8|97548.6|97432.6|64
1647231830000|2022-03-14 04:23:50|97549.5|97433.5|97553.1|97437.1|97554.9|97438.9|97548|97432|49
1647231840000|2022-03-14 04:24:00|97553.6|97437.6|97553|97437|97553.6|97437.6|97550.1|97434.1|56
1647231850000|2022-03-14 04:24:10|97551.8|97435.8|97547.4|97431.4|97557.1|97441.1|97540.4|97424.4|60
1647231860000|2022-03-14 04:24:20|97549.2|97433.2|97549.3|97433.3|97554.5|97438.5|97543.5|97427.5|62
1647231870000|2022-03-14 04:24:30|97548.7|97432.7|97549.4|97433.4|97551.4|97435.4|97543.6|97427.6|62
1647231880000|2022-03-14 04:24:40|97547.4|97431.4|97545.5|97429.5|97551.7|97435.7|97543.4|97427.4|56
1647231890000|2022-03-14 04:24:50|97547.4|97431.4|97556.9|97440.9|97558.1|97442.1|97546.2|97430.2|60
1647231900000|2022-03-14 04:25:00|97556.3|97440.3|97552|97436|97558.7|97442.7|97546.3|97430.3|65
1647231910000|2022-03-14 04:25:10|97552.5|97436.5|97547.1|97431.1|97552.8|97436.8|97544.3|97428.3|60
1647231920000|2022-03-14 04:25:20|97547.6|97431.6|97548.9|97432.9|97553.8|97437.8|97546.1|97430.1|64
1647231930000|2022-03-14 04:25:30|97548.6|97432.6|97549.5|97433.5|97554.8|97438.8|97547.3|97431.3|57
1647231940000|2022-03-14 04:25:40|97549.1|97433.1|97547.2|97431.2|97554|97438|97547.2|97431.2|57
1647231950000|2022-03-14 04:25:50|97549.3|97433.3|97550.2|97434.2|97553.2|97437.2|97544.1|97428.7|57
1647231960000|2022-03-14 04:26:00|97549.4|97433.9|97552.3|97436.3|97552.3|97436.3|97546.6|97430.6|54
1647231970000|2022-03-14 04:26:10|97552.5|97436.5|97563.1|97447.1|97564.7|97448.7|97551.2|97435.2|65
1647231980000|2022-03-14 04:26:20|97564|97448|97560.2|97444.2|97564.4|97448.4|97558.3|97442.3|59
1647231990000|2022-03-14 04:26:30|97559.8|97443.8|97561.1|97445.1|97561.9|97445.9|97559.8|97443.8|67
1647232000000|2022-03-14 04:26:40|97561.3|97445.3|97547.5|97431.5|97561.7|97445.7|97546.9|97430.9|53
1647232010000|2022-03-14 04:26:50|97546.7|97430.7|97554.3|97438.3|97559.7|97443.7|97546.3|97430.3|62
1647232020000|2022-03-14 04:27:00|97552.9|97436.9|97554.7|97438.7|97563.4|97447.4|97551.2|97435.2|55
1647232030000|2022-03-14 04:27:10|97556.7|97440.7|97551.9|97435.9|97558.6|97442.6|97548.6|97434.6|42
1647232040000|2022-03-14 04:27:20|97551.5|97435.5|97544.6|97428.6|97554.9|97438.9|97540.9|97424.9|55
1647232050000|2022-03-14 04:27:30|97545.6|97429.6|97551.7|97435.7|97555.2|97439.2|97543.4|97427.4|50
1647232060000|2022-03-14 04:27:40|97549.7|97433.7|97552|97436|97554.7|97438.7|97548.1|97432.1|57
1647232070000|2022-03-14 04:27:50|97551.4|97435.4|97552.8|97436.8|97553.5|97437.5|97547.8|97431.8|49
1647232080000|2022-03-14 04:28:00|97551.9|97435.9|97553.3|97437.3|97558.7|97442.7|97548.5|97432.5|52
1647232090000|2022-03-14 04:28:10|97554.6|97438.6|97561.3|97445.3|97561.3|97445.3|97551.3|97435.3|56
1647232100000|2022-03-14 04:28:20|97560.8|97444.8|97550.7|97434.7|97561.2|97445.2|97545.4|97429.4|58
1647232110000|2022-03-14 04:28:30|97549.8|97433.8|97555.8|97439.8|97557.1|97441.1|97549.1|97433.1|60
1647232120000|2022-03-14 04:28:40|97556.2|97440.2|97562.1|97446.1|97566.2|97450.2|97555.6|97439.6|68
1647232130000|2022-03-14 04:28:50|97561.6|97445.6|97564.5|97448.5|97569.8|97453.8|97560.7|97444.7|66
1647232140000|2022-03-14 04:29:00|97563.4|97447.4|97563.5|97447.5|97565.8|97449.8|97561.5|97445.5|60
1647232150000|2022-03-14 04:29:10|97562.7|97446.7|97570.5|97454.5|97573.4|97457.4|97561.4|97445.4|56
1647232160000|2022-03-14 04:29:20|97571|97455|97563.6|97447.6|97572.4|97456.4|97558.1|97442.1|67
1647232170000|2022-03-14 04:29:30|97563.4|97447.4|97569.9|97453.9|97570.1|97454.1|97561|97445|55
1647232180000|2022-03-14 04:29:40|97570.2|97454.2|97573.3|97457.3|97575.6|97459.6|97568.9|97452.9|62
1647232190000|2022-03-14 04:29:50|97572.4|97456.4|97560|97444|97575|97459|97559.5|97443.5|64
1647232200000|2022-03-14 04:30:00|97560.7|97444.7|97561.3|97445.3|97563.8|97447.8|97555.6|97439.6|64
1647232210000|2022-03-14 04:30:10|97560.3|97444.3|97559.2|97443.2|97563.6|97447.6|97555.8|97439.8|60
1647232220000|2022-03-14 04:30:20|97558.7|97442.7|97560|97444|97561.1|97445.1|97553.5|97437.5|62
1647232230000|2022-03-14 04:30:30|97557.6|97443.2|97556.5|97440.5|97568|97452|97550.1|97434.1|61
1647232240000|2022-03-14 04:30:40|97551.6|97435.6|97554.1|97438.1|97559.5|97443.5|97550.4|97434.4|52
1647232250000|2022-03-14 04:30:50|97555|97439|97555|97439|97557.7|97441.7|97552.6|97436.6|60
1647232260000|2022-03-14 04:31:00|97553.4|97437.4|97557.8|97441.8|97562.3|97446.3|97550.2|97434.2|66
1647232270000|2022-03-14 04:31:10|97557.5|97441.5|97557.4|97441.4|97560|97444|97552.7|97436.7|64
1647232280000|2022-03-14 04:31:20|97556.8|97440.8|97544.7|97428.7|97556.8|97440.8|97544.7|97428.7|56
1647232290000|2022-03-14 04:31:30|97546.4|97430.4|97546.7|97430.7|97547.9|97431.9|97538|97422|59
1647232300000|2022-03-14 04:31:40|97546.4|97430.4|97552.8|97436.8|97553.7|97437.7|97545.3|97429.3|56
1647232310000|2022-03-14 04:31:50|97551.3|97435.3|97545|97429|97551.3|97435.3|97535.7|97419.7|64
1647232320000|2022-03-14 04:32:00|97544.1|97428.1|97546.5|97430.5|97548.7|97432.7|97540|97424|59
1647232330000|2022-03-14 04:32:10|97545.4|97429.4|97536.9|97420.9|97546.7|97430.7|97536.2|97420.2|64
1647232340000|2022-03-14 04:32:20|97536.3|97420.3|97538.4|97422.4|97544.3|97428.3|97536.3|97420.3|65
1647232350000|2022-03-14 04:32:30|97538.2|97422.2|97542.2|97426.2|97545.2|97429.2|97536|97420|66
1647232360000|2022-03-14 04:32:40|97542.6|97426.6|97541.4|97425.4|97547.2|97431.2|97538.9|97422.9|60
1647232370000|2022-03-14 04:32:50|97539.6|97423.6|97541.5|97425.5|97543.1|97427.1|97538.5|97422.5|57
1647232380000|2022-03-14 04:33:00|97542.7|97426.7|97539.1|97423.1|97543.8|97427.8|97537.3|97421.3|56
1647232390000|2022-03-14 04:33:10|97537.5|97421.5|97540.5|97424.5|97543.7|97427.7|97537.2|97421.2|58
1647232400000|2022-03-14 04:33:20|97538|97422|97544.8|97428.8|97544.8|97428.8|97533.3|97417.3|59
1647232410000|2022-03-14 04:33:30|97540|97424|97539.2|97423.2|97545.5|97429.5|97533.2|97417.2|61
1647232420000|2022-03-14 04:33:40|97537.7|97421.7|97537.4|97421.4|97544.8|97428.8|97533|97417|67
1647232430000|2022-03-14 04:33:50|97537.6|97421.6|97542.1|97426.1|97545.4|97429.9|97533|97417|69
1647232440000|2022-03-14 04:34:00|97543.1|97427.1|97536.7|97420.7|97543.4|97427.4|97534.5|97418.8|61
1647232450000|2022-03-14 04:34:10|97535.7|97419.7|97538.9|97422.9|97541.8|97425.8|97535.7|97419.7|66
1647232460000|2022-03-14 04:34:20|97539.2|97423.2|97536|97420|97539.2|97423.2|97531.9|97417|59
1647232470000|2022-03-14 04:34:30|97535.4|97419.4|97534.3|97418.3|97538.2|97422.2|97530.2|97414.2|67
1647232480000|2022-03-14 04:34:40|97532.6|97416.6|97541.8|97425.8|97541.8|97425.8|97532.6|97416.6|64
1647232490000|2022-03-14 04:34:50|97541.4|97425.4|97534|97418|97546.3|97430.3|97529.5|97415|71
1647232500000|2022-03-14 04:35:00|97533.6|97417.6|97532.8|97418.3|97536.5|97420.5|97529.2|97416.3|46
1647232510000|2022-03-14 04:35:10|97531.6|97417.2|97536.1|97420.1|97536.2|97421.7|97530.4|97417.1|54
1647232520000|2022-03-14 04:35:20|97535.4|97419.4|97528.6|97420.2|97537.7|97425.4|97526.6|97419|34
1647232530000|2022-03-14 04:35:30|97530.4|97419.3|97535.3|97419.6|97537.4|97422.2|97529.1|97417.6|60
1647232540000|2022-03-14 04:35:40|97533.8|97420.1|97533.1|97422.2|97537.8|97422.2|97527.9|97418.9|66
1647232550000|2022-03-14 04:35:50|97531.8|97419.9|97553.8|97437.8|97555|97439|97528.6|97419.9|70
1647232560000|2022-03-14 04:36:00|97551.2|97435.2|97560|97444|97566.2|97450.4|97549.4|97434|61
1647232570000|2022-03-14 04:36:10|97561|97445|97559|97443.5|97564.3|97448.3|97558.9|97442.9|48
1647232580000|2022-03-14 04:36:20|97558.5|97443|97549.1|97433.1|97559.6|97444.5|97547.2|97431.2|62
1647232590000|2022-03-14 04:36:30|97550.6|97434.6|97550.8|97434.8|97553.5|97437.5|97544|97431.7|62
1647232600000|2022-03-14 04:36:40|97552.6|97436.6|97554.6|97440.1|97559.1|97443.1|97549.9|97433.9|50
1647232610000|2022-03-14 04:36:50|97556.9|97440.9|97563.6|97447.6|97564.8|97448.8|97556.2|97440.2|56
1647232620000|2022-03-14 04:37:00|97563.2|97447.2|97568.4|97452.4|97571.1|97455.3|97560.9|97444.9|54
1647232630000|2022-03-14 04:37:10|97567|97452.9|97567.9|97455.3|97573.5|97457.5|97567|97451.5|47
1647232640000|2022-03-14 04:37:20|97569.4|97457.5|97567.5|97457.6|97573|97460|97563|97455.3|34
1647232650000|2022-03-14 04:37:30|97567.6|97457.3|97570.2|97462|97577.4|97463.6|97566.7|97455.9|41
1647232660000|2022-03-14 04:37:40|97572.1|97463.3|97571.5|97455.5|97574.6|97463.6|97567.9|97454.9|39
1647232670000|2022-03-14 04:37:50|97572.1|97456.1|97573.5|97459|97577.7|97461.7|97566.4|97453|49
1647232680000|2022-03-14 04:38:00|97571.1|97456.8|97572|97456|97574.7|97459.8|97565.1|97453.8|34
1647232690000|2022-03-14 04:38:10|97571.3|97455.3|97572.1|97457|97573.8|97457.8|97570.9|97454.9|34
1647232700000|2022-03-14 04:38:20|97574|97458|97573.5|97457.5|97574.5|97458.5|97571.2|97455.2|38
1647232710000|2022-03-14 04:38:30|97573.1|97457.1|97574.5|97458.5|97576.6|97460.6|97572.5|97456.5|38
1647232720000|2022-03-14 04:38:40|97574.7|97458.7|97572.6|97458.5|97575.2|97461.2|97570.1|97455.1|45
1647232730000|2022-03-14 04:38:50|97570.8|97458.7|97573|97457|97575.5|97460.6|97568.4|97456|33
1647232740000|2022-03-14 04:39:00|97574|97460.5|97569.3|97460.5|97576.7|97462.5|97568.5|97458.8|45
1647232750000|2022-03-14 04:39:10|97571|97461.4|97569.8|97457.7|97577.4|97463.4|97569.2|97457.6|39
1647232760000|2022-03-14 04:39:20|97571.2|97459.6|97569.5|97459.2|97575.4|97461.4|97569.4|97456|43
1647232770000|2022-03-14 04:39:30|97567.6|97459.1|97571.4|97457.3|97572.9|97459.9|97565|97454.6|38
1647232780000|2022-03-14 04:39:40|97567.5|97456.5|97569.4|97455.9|97571.7|97458.4|97564.8|97453.6|43
1647232790000|2022-03-14 04:39:50|97567.9|97453.1|97568|97452.4|97569.4|97455|97560.9|97448.9|44
1647232800000|2022-03-14 04:40:00|97564.6|97451.3|97548.5|97440.1|97570.2|97454.2|97546.1|97439.2|50
1647232810000|2022-03-14 04:40:10|97550|97441|97556|97446.4|97562.4|97449.2|97546.6|97440.7|56
1647232820000|2022-03-14 04:40:20|97556.5|97446.2|97559.9|97443.9|97560.5|97446.2|97553.1|97442.6|38
1647232830000|2022-03-14 04:40:30|97558.8|97442.8|97559.7|97443.7|97561.7|97445.7|97558.7|97442.7|40
1647232840000|2022-03-14 04:40:40|97560.7|97444.7|97560.2|97444.2|97560.9|97444.9|97556.7|97441.9|34
1647232850000|2022-03-14 04:40:50|97559.1|97443.6|97560.5|97444.5|97560.7|97444.7|97554.5|97440.3|44
1647232860000|2022-03-14 04:41:00|97560.7|97444.7|97563.2|97447.2|97563.6|97448.4|97558.7|97442.7|35
1647232870000|2022-03-14 04:41:10|97562.9|97446.9|97563.7|97447.7|97563.7|97447.7|97557.6|97444.9|21
1647232880000|2022-03-14 04:41:20|97561.4|97445.4|97561.3|97445.3|97561.7|97445.7|97555.8|97443.6|28
1647232890000|2022-03-14 04:41:30|97561|97445|97561.6|97445.6|97562.4|97446.4|97558.7|97442.7|32
1647232900000|2022-03-14 04:41:40|97560.4|97444.4|97560.2|97444.2|97561.3|97445.3|97557.4|97442.4|37
1647232910000|2022-03-14 04:41:50|97558|97443.6|97554.8|97443.4|97560.9|97444.9|97554.4|97441.9|35
1647232920000|2022-03-14 04:42:00|97556.8|97443.3|97559.3|97446.2|97562.2|97448|97554.8|97443.3|38
1647232930000|2022-03-14 04:42:10|97559.6|97443.6|97562.2|97449.5|97568.6|97454.7|97558.8|97442.8|44
1647232940000|2022-03-14 04:42:20|97560.7|97449.4|97559.2|97443.2|97564.2|97451.8|97556.3|97440.4|47
1647232950000|2022-03-14 04:42:30|97560.5|97444.5|97559.1|97443.1|97560.5|97449.5|97552.2|97440.2|51
1647232960000|2022-03-14 04:42:40|97557.5|97441.5|97554.5|97438.5|97559.1|97443.1|97554.5|97438.5|47
1647232970000|2022-03-14 04:42:50|97554.6|97438.6|97556.5|97440.5|97558.4|97442.4|97553.4|97437.4|48
1647232980000|2022-03-14 04:43:00|97556.9|97440.9|97550.9|97436.7|97557.4|97441.4|97549|97435.5|52
1647232990000|2022-03-14 04:43:10|97552|97438.3|97555.5|97439.5|97555.5|97439.5|97547.7|97435.5|50
1647233000000|2022-03-14 04:43:20|97555.1|97439.1|97557.5|97441.5|97557.5|97441.5|97550.4|97437.2|45
1647233010000|2022-03-14 04:43:30|97556.8|97440.8|97553|97443.4|97557.7|97444.1|97548|97435.9|45
1647233020000|2022-03-14 04:43:40|97554|97444.2|97549.8|97436.7|97556.5|97444.2|97549.8|97435.1|54
1647233030000|2022-03-14 04:43:50|97548.1|97436.9|97554.1|97438.1|97555|97441.1|97548.1|97435.4|48
1647233040000|2022-03-14 04:44:00|97553.4|97437.4|97552.2|97436.2|97554.4|97438.4|97550.4|97434.4|53
1647233050000|2022-03-14 04:44:10|97551.8|97435.8|97551.5|97435.5|97554.1|97438.1|97549.5|97433.5|52
1647233060000|2022-03-14 04:44:20|97550.8|97434.8|97550.5|97434.5|97554|97438|97544|97431.5|57
1647233070000|2022-03-14 04:44:30|97551.4|97435.4|97551.1|97435.1|97552.5|97441|97542.7|97428|60
1647233080000|2022-03-14 04:44:40|97550.5|97434.5|97547.4|97431.4|97550.5|97434.5|97543.8|97428.1|40
1647233090000|2022-03-14 04:44:50|97546.6|97430.6|97547.5|97431.5|97550.3|97434.3|97543.9|97427.9|44
1647233100000|2022-03-14 04:45:00|97546.5|97430.5|97551.1|97435.1|97556.2|97441.2|97545.9|97429.9|52
1647233110000|2022-03-14 04:45:10|97551.6|97436.1|97556.3|97440.3|97557|97441|97543.3|97431.9|49
1647233120000|2022-03-14 04:45:20|97557.3|97441.3|97554.2|97438.2|97558.2|97442.2|97550.1|97434.1|54
1647233130000|2022-03-14 04:45:30|97552.5|97436.5|97553.6|97437.6|97560.5|97444.5|97550.4|97435.2|49
1647233140000|2022-03-14 04:45:40|97553.7|97437.7|97552.3|97436.3|97554.8|97438.8|97549.3|97433.3|47
1647233150000|2022-03-14 04:45:50|97551.9|97435.9|97555.8|97439.8|97558.9|97442.9|97550.5|97434.5|41
1647233160000|2022-03-14 04:46:00|97555.7|97439.7|97556|97440|97557.8|97441.8|97548.7|97432.7|51
1647233170000|2022-03-14 04:46:10|97555.8|97439.8|97555.8|97439.8|97559.2|97443.2|97553.6|97437.6|43
1647233180000|2022-03-14 04:46:20|97556.3|97440.3|97553.9|97437.9|97556.6|97440.6|97551.6|97435.6|47
1647233190000|2022-03-14 04:46:30|97554.9|97438.9|97553.4|97437.4|97556.7|97440.7|97552|97436|30
1647233200000|2022-03-14 04:46:40|97553.8|97437.8|97550.7|97434.8|97556.8|97440.8|97549.5|97434.8|38
1647233210000|2022-03-14 04:46:50|97550|97435.7|97553.9|97437.9|97553.9|97440.6|97542.6|97431.3|46
1647233220000|2022-03-14 04:47:00|97551.9|97435.9|97552.8|97436.8|97555.9|97439.9|97550.2|97434.2|38
1647233230000|2022-03-14 04:47:10|97552.7|97436.7|97550.7|97434.7|97552.7|97436.7|97540.9|97424.9|51
1647233240000|2022-03-14 04:47:20|97558.5|97442.5|97547.7|97431.7|97558.5|97442.5|97539.6|97430.3|39
1647233250000|2022-03-14 04:47:30|97548.3|97432.3|97546.2|97430.2|97550.8|97434.8|97544.9|97428.9|40
1647233260000|2022-03-14 04:47:40|97546.3|97430.3|97544|97430.9|97546.5|97433.2|97540.1|97425|40
1647233270000|2022-03-14 04:47:50|97547.7|97432|97548.1|97432.3|97550.6|97436.4|97544.6|97428.6|41
1647233280000|2022-03-14 04:48:00|97545.9|97431.6|97549.3|97433.3|97550.4|97437.8|97545.5|97429.7|51
1647233290000|2022-03-14 04:48:10|97549.2|97433.2|97547.3|97431.3|97549.2|97433.2|97544.5|97428.8|48
1647233300000|2022-03-14 04:48:20|97547.8|97431.8|97548|97432.9|97551.7|97435.7|97546.1|97431.7|38
1647233310000|2022-03-14 04:48:30|97547.9|97431.9|97549.1|97433.1|97549.4|97433.4|97543.3|97427.3|48
1647233320000|2022-03-14 04:48:40|97550.4|97434.4|97544.8|97428.8|97555.5|97439.5|97544.7|97428.7|41
1647233330000|2022-03-14 04:48:50|97545.2|97429.2|97549.7|97440.7|97551.1|97442|97544|97429.2|48
1647233340000|2022-03-14 04:49:00|97547.4|97438.6|97547.1|97431.1|97553.4|97439.9|97542.4|97430|41
1647233350000|2022-03-14 04:49:10|97546.5|97430.5|97546.2|97431.1|97548.3|97432.3|97543|97429.4|38
1647233360000|2022-03-14 04:49:20|97545.8|97431.5|97549|97433|97550.5|97434.5|97544.5|97429.1|35
1647233370000|2022-03-14 04:49:30|97547.2|97431.2|97548|97434.2|97550.1|97435.5|97542.7|97428.5|29
1647233380000|2022-03-14 04:49:40|97544.8|97436.6|97547.6|97433.2|97557.2|97441.2|97544.8|97432.4|35
1647233390000|2022-03-14 04:49:50|97550.6|97434.6|97546.7|97434.6|97552.8|97436.8|97545.3|97429.5|44
1647233400000|2022-03-14 04:50:00|97549.3|97434.7|97553|97437|97553|97437|97547.3|97431.9|38
1647233410000|2022-03-14 04:50:10|97551.8|97435.9|97546.1|97430.1|97553.6|97437.6|97533|97425.5|46
1647233420000|2022-03-14 04:50:20|97546.7|97430.7|97546.7|97430.7|97547.4|97431.4|97539.8|97425.4|35
1647233430000|2022-03-14 04:50:30|97544.4|97428.4|97540.6|97424.6|97545.3|97429.3|97534.6|97420.7|26
1647233440000|2022-03-14 04:50:40|97541|97425|97540.6|97426.3|97542.8|97426.8|97535|97421|34
1647233450000|2022-03-14 04:50:50|97537.7|97427|97540.7|97424.7|97542.9|97427|97536.8|97421.7|28
1647233460000|2022-03-14 04:51:00|97541.6|97425.6|97535.8|97421.7|97542.2|97426.2|97531.4|97420.9|40
1647233470000|2022-03-14 04:51:10|97536|97421.9|97541.8|97425.8|97542|97426|97530.7|97420.6|51
1647233480000|2022-03-14 04:51:20|97539.6|97423.6|97543.5|97427.5|97543.5|97427.5|97536.2|97420.2|51
1647233490000|2022-03-14 04:51:30|97543.4|97427.4|97525.5|97417.6|97544.1|97428.1|97522.6|97407.7|56
1647233500000|2022-03-14 04:51:40|97531.9|97418.8|97530|97414|97532|97418.8|97521.8|97410.3|53
1647233510000|2022-03-14 04:51:50|97530.6|97414.6|97526.7|97410.7|97531.8|97415.8|97524.3|97408.3|49
1647233520000|2022-03-14 04:52:00|97528.2|97412.2|97515.5|97399.5|97528.2|97412.2|97510.4|97394.4|69
1647233530000|2022-03-14 04:52:10|97515.1|97399.1|97514.3|97398.3|97526.7|97410.7|97512.1|97397.2|59
1647233540000|2022-03-14 04:52:20|97512.4|97396.4|97512.7|97396.7|97514.5|97399.7|97502.7|97390|60
1647233550000|2022-03-14 04:52:30|97510.8|97394.8|97513.3|97397.3|97515.1|97399.1|97510.1|97394.1|51
1647233560000|2022-03-14 04:52:40|97513.2|97397.2|97508.6|97392.6|97513.5|97397.5|97507.4|97391.4|55
1647233570000|2022-03-14 04:52:50|97509|97393|97511.5|97395.5|97511.6|97395.6|97506|97390|42
1647233580000|2022-03-14 04:53:00|97509.6|97393.6|97514.3|97398.3|97514.3|97398.3|97508.4|97392.4|57
1647233590000|2022-03-14 04:53:10|97511.8|97395.8|97511.6|97395.6|97514.4|97398.4|97507.6|97391.6|43
1647233600000|2022-03-14 04:53:20|97508.8|97393.1|97503.4|97387.4|97517.4|97401.6|97502.6|97386.6|39
1647233610000|2022-03-14 04:53:30|97504.3|97388.3|97509.2|97393.2|97510.8|97394.8|97500.9|97384.9|50
1647233620000|2022-03-14 04:53:40|97509.9|97393.9|97507.1|97391.1|97509.9|97393.9|97504.8|97388.8|48
1647233630000|2022-03-14 04:53:50|97509.3|97393.3|97508.8|97392.8|97513.1|97397.1|97506.7|97390.7|50
1647233640000|2022-03-14 04:54:00|97509.1|97393.1|97508.8|97392.8|97511.5|97395.5|97506.9|97391.1|54
1647233650000|2022-03-14 04:54:10|97507.6|97391.6|97506.2|97390.2|97510.6|97394.6|97503.9|97387.9|53
1647233660000|2022-03-14 04:54:20|97507.9|97391.9|97505.8|97393.3|97509.3|97393.3|97499.9|97389.3|41
1647233670000|2022-03-14 04:54:30|97501.5|97388.6|97502.7|97386.7|97507.1|97391.1|97500.8|97386.1|42
1647233680000|2022-03-14 04:54:40|97503.1|97387.1|97506.2|97390.2|97507.9|97391.9|97502.7|97386.7|27
1647233690000|2022-03-14 04:54:50|97507|97391|97501.9|97385.9|97508|97392|97500.5|97384.5|48
1647233700000|2022-03-14 04:55:00|97501.6|97385.6|97503.7|97387.7|97505.8|97389.8|97498|97382.2|49
1647233710000|2022-03-14 04:55:10|97501.3|97385.7|97503.9|97391.5|97509.7|97397.3|97501.3|97385.6|46
1647233720000|2022-03-14 04:55:20|97507.9|97391.9|97509.5|97393.5|97509.5|97393.5|97498.2|97382.2|45
1647233730000|2022-03-14 04:55:30|97507.1|97393|97502.9|97386.9|97510|97394.2|97500.4|97384.9|45
1647233740000|2022-03-14 04:55:40|97502.8|97386.8|97505.7|97389.7|97511.1|97396.3|97501.3|97385.3|39
1647233750000|2022-03-14 04:55:50|97504|97388|97504.2|97391.4|97507.9|97394.7|97492.6|97380.8|52
1647233760000|2022-03-14 04:56:00|97502.3|97390.1|97501.4|97388.9|97506.2|97393.1|97499.5|97388.1|41
1647233770000|2022-03-14 04:56:10|97499.1|97389.8|97497.1|97381.1|97503.3|97392.8|97490.9|97377.9|55
1647233780000|2022-03-14 04:56:20|97497|97381|97497.1|97381.1|97499.1|97383.1|97491.3|97375.3|55
1647233790000|2022-03-14 04:56:30|97496.5|97380.5|97499.9|97383.9|97499.9|97383.9|97494.8|97379.5|45
1647233800000|2022-03-14 04:56:40|97498|97382|97489.9|97373.9|97504|97388|97487.7|97371.7|53
1647233810000|2022-03-14 04:56:50|97490.3|97374.3|97487.3|97371.3|97495.8|97379.8|97486.2|97370.9|60
1647233820000|2022-03-14 04:57:00|97488.4|97372.4|97477.6|97361.6|97488.4|97372.4|97471.1|97361.6|60
1647233830000|2022-03-14 04:57:10|97470.3|97357.7|97477.8|97361.8|97481.7|97366.4|97470.3|97357.7|55
1647233840000|2022-03-14 04:57:20|97477.7|97361.7|97483.2|97367.2|97486.5|97374.3|97474.8|97358.8|54
1647233850000|2022-03-14 04:57:30|97481|97365.7|97480.6|97364.6|97487.2|97371.2|97476.8|97360.8|63
1647233860000|2022-03-14 04:57:40|97479.2|97363.2|97479.4|97363.4|97479.4|97363.4|97475.8|97359.8|60
1647233870000|2022-03-14 04:57:50|97479.9|97363.9|97466.8|97350.8|97479.9|97363.9|97462.3|97346.3|66
1647233880000|2022-03-14 04:58:00|97467.1|97351.1|97468.9|97354.5|97476.2|97360.2|97464.8|97348.8|68
1647233890000|2022-03-14 04:58:10|97470.7|97357.3|97469.5|97353.5|97473.6|97358.5|97467.3|97352.7|56
1647233900000|2022-03-14 04:58:20|97469.1|97353.1|97467|97351|97471.1|97355.1|97465.6|97349.6|46
1647233910000|2022-03-14 04:58:30|97467.2|97351.2|97460.4|97344.4|97468|97352|97452.8|97340.6|45
1647233920000|2022-03-14 04:58:40|97456.4|97340.4|97454.7|97338.7|97458.7|97342.7|97451.2|97335.2|49
1647233930000|2022-03-14 04:58:50|97454.2|97338.2|97452.5|97336.5|97454.7|97338.7|97450.4|97334.9|50
1647233940000|2022-03-14 04:59:00|97452.1|97336.1|97452.2|97336.2|97452.2|97336.2|97446.3|97332.3|61
1647233950000|2022-03-14 04:59:10|97452.1|97336.1|97451|97335|97453.2|97337.2|97448.9|97333.1|49
1647233960000|2022-03-14 04:59:20|97452.2|97336.2|97454.3|97338.3|97454.7|97340.8|97450.4|97336.2|46
1647233970000|2022-03-14 04:59:30|97453.2|97337.2|97453.2|97337.2|97455.7|97339.7|97450.7|97335.5|46
1647233980000|2022-03-14 04:59:40|97452|97336.6|97453.5|97337.5|97454.4|97338.4|97451|97336.6|35
1647233990000|2022-03-14 04:59:50|97452.6|97336.6|97443.2|97327.2|97453.5|97339.8|97440.1|97325.2|55
1647234000000|2022-03-14 05:00:00|97443|97327|97450.3|97334.3|97452.1|97336.1|97441.9|97325.9|63
1647234010000|2022-03-14 05:00:10|97451.7|97335.7|97448.8|97336.2|97451.7|97339.3|97444.4|97333.5|65
1647234020000|2022-03-14 05:00:20|97449.3|97336.6|97456.6|97340.6|97457.6|97341.6|97447.5|97336.6|54
1647234030000|2022-03-14 05:00:30|97457.6|97341.6|97458.1|97342.1|97460|97344|97455.7|97339.7|61
1647234040000|2022-03-14 05:00:40|97457.5|97341.5|97447.2|97338.5|97457.5|97342.1|97447.2|97336.5|52
1647234050000|2022-03-14 05:00:50|97445.9|97339.2|97445|97331.8|97449.9|97340.6|97436.7|97326.2|52
1647234060000|2022-03-14 05:01:00|97443.7|97331.2|97442.5|97326.5|97446.5|97332.5|97440.9|97325|56
1647234070000|2022-03-14 05:01:10|97442.4|97326.4|97436.9|97320.9|97442.4|97326.4|97435.1|97320.6|57
1647234080000|2022-03-14 05:01:20|97436.8|97320.8|97440.2|97324.8|97441.7|97325.7|97433.3|97319.9|49
1647234090000|2022-03-14 05:01:30|97440|97331.4|97437.3|97321.3|97441.1|97331.6|97433.2|97320.3|61
1647234100000|2022-03-14 05:01:40|97437.1|97321.1|97439.1|97323.1|97440.1|97324.1|97435.4|97319.4|60
1647234110000|2022-03-14 05:01:50|97442.4|97326.4|97443.5|97336.2|97448|97337.9|97439.7|97326.4|73
1647234120000|2022-03-14 05:02:00|97444.9|97331.1|97444.5|97328.5|97450.1|97334.1|97442.4|97328|66
1647234130000|2022-03-14 05:02:10|97446.1|97330.1|97443.8|97328.2|97447.8|97331.8|97441.6|97326|45
1647234140000|2022-03-14 05:02:20|97446|97330|97446.5|97330.5|97446.9|97330.9|97442|97326|54
1647234150000|2022-03-14 05:02:30|97445.9|97329.9|97449.3|97333.3|97453.4|97338.9|97443.5|97328.4|62
1647234160000|2022-03-14 05:02:40|97447.6|97331.6|97442.4|97329.8|97449.5|97333.5|97437|97329.2|66
1647234170000|2022-03-14 05:02:50|97441.7|97328.4|97439.1|97325.4|97442.5|97331.1|97438.4|97323|56
1647234180000|2022-03-14 05:03:00|97440.6|97325.8|97443.3|97327.4|97445|97329|97439.1|97325.5|48
1647234190000|2022-03-14 05:03:10|97443|97328.2|97448.5|97336.3|97450.7|97338.2|97442.4|97328.2|39
1647234200000|2022-03-14 05:03:20|97447.1|97335.5|97442.1|97331.1|97449.2|97336.7|97440.8|97327.7|32
1647234210000|2022-03-14 05:03:30|97440.9|97330.4|97437.9|97327|97442.2|97331.2|97437.8|97324.2|27
1647234220000|2022-03-14 05:03:40|97437.4|97328|97440.9|97324.9|97441.8|97328|97437.4|97323.8|45
1647234230000|2022-03-14 05:03:50|97440.4|97324.8|97443.6|97328.7|97443.7|97328.7|97439.9|97324.8|37
1647234240000|2022-03-14 05:04:00|97441.5|97328|97440.6|97325.5|97442|97328.5|97438.7|97324.6|34
1647234250000|2022-03-14 05:04:10|97440.3|97324.4|97438.6|97326.9|97440.5|97328.4|97437.5|97324.4|28
1647234260000|2022-03-14 05:04:20|97438.5|97326.8|97448.5|97338.1|97451.9|97338.1|97438.5|97326.8|57
1647234270000|2022-03-14 05:04:30|97449.4|97338.7|97449.5|97333.7|97450.7|97340|97444.2|97333.1|53
1647234280000|2022-03-14 05:04:40|97448.5|97333.9|97459.3|97355.4|97463|97357.2|97443.4|97331.4|61
1647234290000|2022-03-14 05:04:50|97461.7|97345.7|97463.1|97347.1|97464.9|97358.1|97453.2|97345.2|60
1647234300000|2022-03-14 05:05:00|97462.5|97346.5|97462.5|97346.5|97464.4|97348.4|97459.9|97344.5|42
1647234310000|2022-03-14 05:05:10|97461.5|97345.5|97462.9|97346.9|97463.3|97347.3|97459.5|97343.5|44
1647234320000|2022-03-14 05:05:20|97463.1|97347.1|97457.8|97349.3|97465.7|97349.7|97456.4|97345.7|46
1647234330000|2022-03-14 05:05:30|97459.5|97345.6|97465.9|97349.9|97467.4|97351.4|97459.5|97345.2|47
1647234340000|2022-03-14 05:05:40|97465|97349|97465|97350.2|97466.3|97352.3|97458.7|97345.5|48
1647234350000|2022-03-14 05:05:50|97465.7|97350.8|97467.8|97357.6|97471.7|97361.5|97460.9|97348.8|54
1647234360000|2022-03-14 05:06:00|97462.4|97358.8|97468.9|97352.9|97469.2|97359.1|97460.2|97352.5|59
1647234370000|2022-03-14 05:06:10|97468.5|97352.5|97465.8|97349.8|97469.8|97353.8|97462.6|97349.1|69
1647234380000|2022-03-14 05:06:20|97465.9|97349.9|97467.6|97351.6|97468.3|97352.3|97463.6|97349.5|45
1647234390000|2022-03-14 05:06:30|97467.8|97351.8|97469.2|97353.2|97470.2|97354.2|97466.5|97350.5|49
1647234400000|2022-03-14 05:06:40|97467.8|97351.8|97460.7|97352.1|97469.4|97353.4|97457.2|97348.9|51
1647234410000|2022-03-14 05:06:50|97459.4|97351.7|97465.1|97358.7|97474.7|97364.1|97459.1|97348.6|49
1647234420000|2022-03-14 05:07:00|97465.3|97359.7|97467.5|97361.7|97468.7|97364.4|97460.7|97357.1|39
1647234430000|2022-03-14 05:07:10|97467.4|97361.6|97472.9|97357.1|97472.9|97363.7|97466.6|97357.1|37
1647234440000|2022-03-14 05:07:20|97472.7|97356.7|97466.4|97360.9|97473|97365.4|97466.1|97356.5|41
1647234450000|2022-03-14 05:07:30|97467.1|97361.9|97469.4|97364.7|97479.8|97370.9|97466.7|97358.3|51
1647234460000|2022-03-14 05:07:40|97471.1|97368.9|97487.8|97371.8|97489.5|97374.2|97468.1|97365|55
1647234470000|2022-03-14 05:07:50|97488|97372|97487.1|97372.5|97488|97375.3|97484.5|97371.2|46
1647234480000|2022-03-14 05:08:00|97488.5|97372.4|97483.4|97370.9|97488.5|97372.4|97482.5|97368.9|46
1647234490000|2022-03-14 05:08:10|97484.7|97371|97488.3|97381.2|97488.7|97381.2|97473.3|97369.9|54
1647234500000|2022-03-14 05:08:20|97487.7|97371.2|97485|97374.7|97487.7|97375.9|97480.9|97370.2|52
1647234510000|2022-03-14 05:08:30|97487.4|97372.5|97487.6|97371.6|97491.5|97375.5|97481.6|97370.8|38
1647234520000|2022-03-14 05:08:40|97487.7|97371.7|97484.8|97368.8|97493.2|97377.2|97482.8|97366.9|42
1647234530000|2022-03-14 05:08:50|97485|97369|97482.1|97368.5|97485|97373.4|97474.7|97368.5|32
1647234540000|2022-03-14 05:09:00|97482.3|97369.9|97475.5|97372.5|97488.4|97377|97473.6|97368.7|44
1647234550000|2022-03-14 05:09:10|97473.4|97375.7|97479.1|97371.2|97485|97378.4|97472.6|97370.4|43
1647234560000|2022-03-14 05:09:20|97479.2|97371.4|97475.2|97371.2|97491.3|97386.7|97474.2|97370.1|53
1647234570000|2022-03-14 05:09:30|97475.4|97371.3|97473.2|97363.9|97484.7|97373.7|97472.6|97363.4|61
1647234580000|2022-03-14 05:09:40|97472.3|97364.3|97461.3|97353|97474.9|97367.6|97461.3|97353|64
1647234590000|2022-03-14 05:09:50|97461|97351.2|97467.7|97351.7|97469.7|97353.7|97461|97349.9|54
1647234600000|2022-03-14 05:10:00|97467.3|97351.3|97462.2|97346.2|97469.4|97353.4|97456.7|97343.2|53
1647234610000|2022-03-14 05:10:10|97461.9|97345.9|97457|97345|97464.4|97348.4|97452.7|97342.7|48
1647234620000|2022-03-14 05:10:20|97455.2|97346.1|97454.7|97338.7|97460.6|97346.1|97448.5|97337.7|66
1647234630000|2022-03-14 05:10:30|97454.4|97338.4|97457|97344.5|97459.5|97344.8|97452.7|97337.8|48
1647234640000|2022-03-14 05:10:40|97457.6|97344.7|97464.2|97354.1|97466.8|97362.3|97456|97343.3|60
1647234650000|2022-03-14 05:10:50|97463.9|97353.4|97455.9|97347.9|97465.2|97356.5|97455.6|97344.2|54
1647234660000|2022-03-14 05:11:00|97454.5|97346.2|97451.6|97342.5|97460.1|97348|97451.3|97340.9|57
1647234670000|2022-03-14 05:11:10|97452.1|97342.6|97453.6|97341.8|97454|97343.1|97448.6|97340|38
1647234680000|2022-03-14 05:11:20|97452.9|97342.1|97451.2|97340.3|97456.1|97344.1|97449.5|97339.9|28
1647234690000|2022-03-14 05:11:30|97447.3|97338.4|97442.6|97340.3|97452.4|97348|97438.7|97334.6|44
1647234700000|2022-03-14 05:11:40|97441.8|97341.7|97460|97344.7|97465.7|97349.7|97440.3|97338.2|63
1647234710000|2022-03-14 05:11:50|97453|97347.1|97456.1|97343.3|97458.8|97347.2|97452.7|97339.9|65
1647234720000|2022-03-14 05:12:00|97455.7|97341.9|97458.8|97346.1|97459.5|97347.6|97449.3|97341.3|52
1647234730000|2022-03-14 05:12:10|97459.4|97345.9|97465.2|97349.5|97466.3|97350.7|97457.4|97345.6|48
1647234740000|2022-03-14 05:12:20|97464.1|97347.7|97468.4|97373.6|97473.1|97373.6|97454.6|97347.3|48
1647234750000|2022-03-14 05:12:30|97467.8|97368|97465.8|97362|97475.6|97373|97460.5|97359.6|32
1647234760000|2022-03-14 05:12:40|97464.9|97362.9|97467.5|97362.5|97467.7|97368.2|97456.4|97360.6|40
1647234770000|2022-03-14 05:12:50|97467.2|97361.2|97465|97366.4|97469.7|97368.7|97462.1|97359.7|27
1647234780000|2022-03-14 05:13:00|97474.6|97358.6|97474.1|97365.7|97476.5|97376.8|97467.4|97356.9|55
1647234790000|2022-03-14 05:13:10|97474.4|97366.5|97473.8|97370.7|97476.5|97370.7|97467.2|97362.1|42
1647234800000|2022-03-14 05:13:20|97473.9|97370.4|97477.6|97372.7|97483.1|97373.7|97467.7|97367|38
1647234810000|2022-03-14 05:13:30|97478.2|97371.9|97484|97376.3|97484.9|97376.3|97476.8|97369.8|36
1647234820000|2022-03-14 05:13:40|97484.2|97374.3|97481.1|97375.2|97484.2|97379.3|97478.7|97370.2|30
1647234830000|2022-03-14 05:13:50|97481|97373.4|97480.2|97368.2|97483.6|97373.4|97478.7|97366.8|36
1647234840000|2022-03-14 05:14:00|97480.9|97368.1|97476.6|97371.2|97481.1|97371.9|97474.2|97367.9|42
1647234850000|2022-03-14 05:14:10|97476.8|97372.2|97463.4|97364.2|97477.5|97372.2|97460.6|97355.9|60
1647234860000|2022-03-14 05:14:20|97463.9|97363.6|97468.1|97353.6|97469.2|97363.6|97459.4|97348.1|38
1647234870000|2022-03-14 05:14:30|97467.1|97353.4|97467.5|97351.9|97467.8|97354.3|97461.8|97350.5|37
1647234880000|2022-03-14 05:14:40|97466.6|97352|97470.3|97354.3|97473.8|97357.8|97465.5|97352|28
1647234890000|2022-03-14 05:14:50|97470.5|97354.5|97461.3|97360.3|97471.5|97365.2|97454.8|97348.9|56
1647234900000|2022-03-14 05:15:00|97461.8|97359.2|97465.7|97362.7|97470.7|97368.2|97459.1|97357.5|49
1647234910000|2022-03-14 05:15:10|97465.4|97358.6|97456.4|97359.8|97473.6|97366.2|97456.1|97355.7|51
1647234920000|2022-03-14 05:15:20|97456.8|97358.9|97472.1|97367.9|97477.6|97369.5|97455.7|97357.8|47
1647234930000|2022-03-14 05:15:30|97471.7|97366.4|97476.7|97372.7|97482|97376.1|97461.9|97361.2|54
1647234940000|2022-03-14 05:15:40|97477.6|97374.1|97482.5|97373.4|97486.2|97378.4|97475.9|97368.5|43
1647234950000|2022-03-14 05:15:50|97482.4|97372.4|97479.2|97375.1|97483.7|97377.5|97478.8|97371.5|38
1647234960000|2022-03-14 05:16:00|97479|97375|97479.6|97369.2|97484.2|97375|97476.7|97363.2|53
1647234970000|2022-03-14 05:16:10|97479.1|97369.8|97477.7|97361.7|97480.5|97372|97472|97361.5|57
1647234980000|2022-03-14 05:16:20|97477.6|97362.6|97477.1|97364.3|97479.3|97364.8|97473.5|97362.2|49
1647234990000|2022-03-14 05:16:30|97476.8|97364.2|97478|97362|97479.7|97364.2|97474.6|97360.6|46
1647235000000|2022-03-14 05:16:40|97477.8|97361.8|97471.2|97365.7|97479.4|97368|97470.2|97358.9|45
1647235010000|2022-03-14 05:16:50|97471.3|97366.8|97473.7|97358.7|97474.2|97366.8|97466.5|97357.8|40
1647235020000|2022-03-14 05:17:00|97472.2|97359.3|97473.9|97361.6|97473.9|97365.3|97470.6|97359.3|45
1647235030000|2022-03-14 05:17:10|97473.7|97362|97473.9|97366.9|97475.4|97367.5|97466.8|97360.3|49
1647235040000|2022-03-14 05:17:20|97473.5|97367|97476.5|97368.3|97481.1|97371.6|97473.5|97362.2|56
1647235050000|2022-03-14 05:17:30|97475.9|97367.2|97485.9|97369.9|97493.3|97378.6|97475.3|97366.8|68
1647235060000|2022-03-14 05:17:40|97486.4|97370.4|97485.3|97371.3|97487.7|97373.8|97481.8|97368.4|68
1647235070000|2022-03-14 05:17:50|97486.2|97371.6|97486.4|97375.6|97489|97376.5|97482|97370.5|60
1647235080000|2022-03-14 05:18:00|97485.5|97375.7|97485.8|97373.5|97488.3|97380|97479.4|97370.4|63
1647235090000|2022-03-14 05:18:10|97485|97376.2|97491.9|97381.7|97493.4|97385.8|97478.3|97369.8|65
1647235100000|2022-03-14 05:18:20|97493.3|97382.7|97490.2|97378.6|97494.6|97382.7|97483|97375.6|60
1647235110000|2022-03-14 05:18:30|97489.8|97379.4|97488.8|97381.8|97494.8|97381.8|97487.4|97378|51
1647235120000|2022-03-14 05:18:40|97490.3|97380.3|97486.2|97377.1|97490.4|97380.6|97480.7|97375.5|56
1647235130000|2022-03-14 05:18:50|97486.5|97378.8|97478.7|97371.1|97487.5|97380.1|97472.8|97365.3|60
1647235140000|2022-03-14 05:19:00|97474.8|97371.3|97485.2|97381|97485.3|97382.5|97473.6|97369.1|65
1647235150000|2022-03-14 05:19:10|97483.6|97373.9|97479.7|97374.5|97487.2|97377.9|97475.9|97371.8|46
1647235160000|2022-03-14 05:19:20|97482.4|97375.3|97494|97381.7|97496.8|97385.5|97478.5|97373.6|55
1647235170000|2022-03-14 05:19:30|97492.9|97382.7|97495|97387.2|97502|97388.5|97491.8|97382.3|54
1647235180000|2022-03-14 05:19:40|97496.3|97387.8|97497.5|97387.7|97500.8|97388.5|97493.1|97387.2|60
1647235190000|2022-03-14 05:19:50|97499|97387.6|97497.6|97383|97500.9|97387.8|97494.2|97383|38
1647235200000|2022-03-14 05:20:00|97499|97383.1|97499.3|97383.3|97500.5|97384.5|97496.8|97380.9|56
1647235210000|2022-03-14 05:20:10|97497.5|97382.5|97468.5|97365.7|97497.6|97384.3|97467.5|97363|58
1647235220000|2022-03-14 05:20:20|97469.5|97365.9|97470|97366.7|97470.7|97367.2|97462.9|97360.4|45
1647235230000|2022-03-14 05:20:30|97468.8|97364.9|97477.3|97367.7|97482|97374.7|97468.1|97364.9|51
1647235240000|2022-03-14 05:20:40|97476.7|97367.6|97481.5|97374|97490|97379.9|97476.7|97366.1|60
1647235250000|2022-03-14 05:20:50|97480.9|97373.3|97478|97374.7|97484.8|97376|97477.6|97372.2|46
1647235260000|2022-03-14 05:21:00|97476.4|97374.8|97487.6|97373.2|97490.4|97375.8|97476.4|97370.5|54
1647235270000|2022-03-14 05:21:10|97486.8|97373.4|97492|97379.8|97495.7|97383.4|97485.1|97372.7|62
1647235280000|2022-03-14 05:21:20|97490.7|97378.8|97485.8|97374.2|97493.6|97380.5|97482.3|97373.9|56
1647235290000|2022-03-14 05:21:30|97484.2|97374.7|97485.5|97376.8|97491.8|97385|97477.8|97372.9|59
1647235300000|2022-03-14 05:21:40|97486.5|97378.8|97485.9|97381.9|97490.7|97384.4|97483.2|97378.2|58
1647235310000|2022-03-14 05:21:50|97488.2|97383.4|97482.5|97380|97488.6|97383.4|97480.6|97374.6|54
1647235320000|2022-03-14 05:22:00|97482.6|97380.1|97493.1|97383.6|97493.1|97388.7|97481.2|97378.1|50
1647235330000|2022-03-14 05:22:10|97489.1|97382.1|97483.2|97381.3|97493.6|97387.9|97481.7|97376.7|62
1647235340000|2022-03-14 05:22:20|97483.6|97379.7|97480.4|97376|97488|97385.1|97479.4|97376|49
1647235350000|2022-03-14 05:22:30|97481|97376.8|97475.8|97380.5|97485.1|97383.6|97475.8|97375.3|29
1647235360000|2022-03-14 05:22:40|97476.1|97379.4|97474.8|97366.9|97479|97387.3|97474|97366.9|26
1647235370000|2022-03-14 05:22:50|97475.1|97369.2|97476.6|97380.3|97482.1|97384.6|97470.2|97361.6|33
1647235380000|2022-03-14 05:23:00|97477.1|97376.7|97475.8|97379.9|97478.5|97386.1|97474.6|97374|23
1647235390000|2022-03-14 05:23:10|97476.1|97379.6|97476.2|97382.3|97478|97382.3|97472.2|97378.6|15
1647235400000|2022-03-14 05:23:20|97476.6|97381.9|97483.7|97378.6|97485.2|97381.9|97475.9|97378|19
1647235410000|2022-03-14 05:23:30|97484.4|97377.2|97481.8|97382.3|97484.5|97384.1|97472.4|97377.2|8
1647235420000|2022-03-14 05:23:40|97476.3|97381.5|97476|97381.7|97478|97389.1|97472.5|97379.5|17
1647235430000|2022-03-14 05:23:50|97477|97381.1|97481.3|97380.3|97484.8|97386.9|97475.8|97379|39
1647235440000|2022-03-14 05:24:00|97480.8|97382|97483.1|97382.2|97483.7|97384.2|97480.1|97379.1|33
1647235450000|2022-03-14 05:24:10|97482.5|97382.8|97477.9|97381.5|97484.4|97383|97474.1|97379.5|38
1647235460000|2022-03-14 05:24:20|97474|97380.7|97482.7|97384.3|97485.2|97387.5|97474|97379.9|53
1647235470000|2022-03-14 05:24:30|97483.4|97387.9|97479.1|97381.1|97483.4|97387.9|97476.3|97380.5|41
1647235480000|2022-03-14 05:24:40|97479.2|97380.5|97490.4|97381.5|97494.3|97387.7|97478.9|97380.5|51
1647235490000|2022-03-14 05:24:50|97489.7|97383.1|97490.1|97386.9|97496.9|97390.5|97481.1|97381.7|57
1647235500000|2022-03-14 05:25:00|97489.9|97385.5|97489.7|97383.6|97493.8|97385.7|97481.1|97381.1|41
1647235510000|2022-03-14 05:25:10|97490.3|97384.4|97482|97379.8|97491.2|97387.8|97476|97375.5|42
1647235520000|2022-03-14 05:25:20|97481.7|97381.5|97481.8|97380.4|97486.8|97382.5|97477.4|97378|52
1647235530000|2022-03-14 05:25:30|97482.3|97381.5|97478.7|97379.3|97482.7|97381.5|97477.8|97377.4|44
1647235540000|2022-03-14 05:25:40|97477.1|97380.9|97476.3|97377.4|97483.2|97382.8|97474.7|97372.2|50
1647235550000|2022-03-14 05:25:50|97484.5|97371.3|97481.8|97372|97485.4|97374.7|97476.3|97366.5|51
1647235560000|2022-03-14 05:26:00|97479.3|97369.9|97472.8|97371.6|97484|97373.2|97472.8|97369.7|46
1647235570000|2022-03-14 05:26:10|97472.7|97371.5|97479|97372.2|97481|97374.4|97470.5|97371.5|52
1647235580000|2022-03-14 05:26:20|97479.1|97376.2|97477.9|97376.9|97482.4|97378.7|97474.5|97374.2|45
1647235590000|2022-03-14 05:26:30|97477.2|97377.8|97466.6|97369|97478.3|97377.8|97465.9|97367.5|42
1647235600000|2022-03-14 05:26:40|97466.4|97367.7|97472.6|97357.7|97473.8|97371|97465.3|97356|48
1647235610000|2022-03-14 05:26:50|97471.3|97358.3|97473.8|97357.8|97474.4|97360.5|97469.4|97353.6|52
1647235620000|2022-03-14 05:27:00|97470|97356.1|97465.2|97361.1|97471.4|97361.1|97463|97355.2|54
1647235630000|2022-03-14 05:27:10|97466.3|97361.2|97462.4|97360.4|97466.9|97363.3|97461.2|97359.8|54
1647235640000|2022-03-14 05:27:20|97461.2|97360.5|97465.4|97357.3|97470.5|97360.8|97459.6|97354.6|47
1647235650000|2022-03-14 05:27:30|97465.6|97357.2|97465.8|97358.5|97469.4|97360|97463.6|97356.7|47
1647235660000|2022-03-14 05:27:40|97465.5|97362.6|97460|97360.8|97465.6|97364.4|97458.7|97360.8|57
1647235670000|2022-03-14 05:27:50|97461.9|97362.4|97463.4|97357.3|97464.3|97362.6|97457.1|97356.2|38
1647235680000|2022-03-14 05:28:00|97462.6|97353.5|97465.4|97356.8|97467.6|97357.5|97462.1|97353.5|9
1647235690000|2022-03-14 05:28:10|97463.6|97351.8|97465.4|97356.7|97466.1|97357.1|97461.6|97348.7|34
1647235700000|2022-03-14 05:28:20|97464.1|97355.8|97469.4|97367.2|97475.5|97378|97460.4|97355.8|55
1647235710000|2022-03-14 05:28:30|97468.5|97367.3|97471.4|97366.3|97473.7|97368.3|97460.9|97362.2|42
1647235720000|2022-03-14 05:28:40|97467.1|97365.5|97476.4|97364|97477.4|97367.3|97466.9|97363.3|32
1647235730000|2022-03-14 05:28:50|97476.2|97362.5|97477.2|97372.3|97477.5|97373.8|97474.9|97362.5|43
1647235740000|2022-03-14 05:29:00|97473.8|97370.2|97474.6|97361.5|97485|97371|97471.2|97360.3|52
1647235750000|2022-03-14 05:29:10|97474.9|97363.6|97467|97362.9|97482.5|97379|97467|97360.7|48
1647235760000|2022-03-14 05:29:20|97468.2|97364.7|97469.8|97360.6|97475.3|97365.7|97465.7|97360|53
1647235770000|2022-03-14 05:29:30|97471|97360.2|97468|97358.8|97475.4|97362.2|97465.7|97356.2|53
1647235780000|2022-03-14 05:29:40|97468.7|97355.9|97469.1|97358.8|97471|97358.8|97466.4|97355|46
1647235790000|2022-03-14 05:29:50|97468.6|97359.7|97467.1|97354.1|97472.2|97362.8|97460.8|97353.5|52
1647235800000|2022-03-14 05:30:00|97464|97356.4|97458.3|97348.9|97466.8|97359.7|97454.6|97347.8|68
1647235810000|2022-03-14 05:30:10|97458|97348.2|97461.6|97347|97463.8|97349.4|97456.2|97345|59
1647235820000|2022-03-14 05:30:20|97460.3|97347.7|97456.5|97347.6|97463.7|97349.4|97453.7|97344.8|47
1647235830000|2022-03-14 05:30:30|97457.5|97347.1|97458|97350.2|97465.8|97358.6|97454.5|97347.1|64
1647235840000|2022-03-14 05:30:40|97458.3|97351.8|97453.1|97348.5|97459.2|97354.2|97449.5|97347.2|52
1647235850000|2022-03-14 05:30:50|97452|97348.7|97452.4|97350.3|97459.2|97352|97452|97347.4|56
1647235860000|2022-03-14 05:31:00|97452.2|97350.2|97451.1|97352.6|97456.3|97352.6|97449.5|97347.7|51
1647235870000|2022-03-14 05:31:10|97450|97348.2|97449|97338.4|97454.2|97354.1|97440.1|97335.8|49
1647235880000|2022-03-14 05:31:20|97447.4|97337.7|97447.3|97335.4|97449|97339|97445|97333.3|40
1647235890000|2022-03-14 05:31:30|97446.5|97336.1|97450.6|97339.6|97451.8|97339.7|97442.8|97332.6|29
1647235900000|2022-03-14 05:31:40|97449.9|97339.4|97443.5|97336.2|97450|97340.7|97441.1|97335.8|37
1647235910000|2022-03-14 05:31:50|97443.6|97336.3|97448.1|97341.5|97449.5|97341.6|97443.6|97336.2|54
1647235920000|2022-03-14 05:32:00|97449|97340.8|97456.9|97342.1|97458.6|97346.6|97448.9|97339.8|46
1647235930000|2022-03-14 05:32:10|97455|97342.5|97460.1|97360.4|97470.2|97361.2|97451.7|97340.1|45
1647235940000|2022-03-14 05:32:20|97458.1|97357.9|97470.1|97354.1|97470.1|97360.9|97455.8|97347.7|70
1647235950000|2022-03-14 05:32:30|97467|97354.8|97454.9|97342|97470.9|97362|97451|97339.5|65
1647235960000|2022-03-14 05:32:40|97456.8|97340.8|97450.8|97340.7|97457.9|97343.5|97449.8|97338.4|58
1647235970000|2022-03-14 05:32:50|97452.3|97341.9|97451.7|97340.5|97458.1|97342.1|97451.4|97338.6|49
1647235980000|2022-03-14 05:33:00|97451.9|97340.9|97459.5|97347.2|97465.1|97354.3|97451.9|97339.9|71
1647235990000|2022-03-14 05:33:10|97458.3|97347.9|97464.2|97348.2|97464.2|97348.6|97456.9|97345.3|59
1647236000000|2022-03-14 05:33:20|97464.3|97348.3|97464.4|97348.4|97465|97349|97460.5|97344.5|50
1647236010000|2022-03-14 05:33:30|97463.7|97347.7|97465.1|97351.5|97467.1|97353.5|97459|97347.7|60
1647236020000|2022-03-14 05:33:40|97463.5|97351.4|97470.1|97356|97472.3|97356.3|97463.5|97351.4|58
1647236030000|2022-03-14 05:33:50|97469.5|97349.8|97474.6|97358.6|97474.8|97358.8|97458.5|97349.8|57
1647236040000|2022-03-14 05:34:00|97474.7|97358.7|97472.1|97356.1|97474.7|97358.7|97464.1|97351.7|43
1647236050000|2022-03-14 05:34:10|97471.4|97355.4|97469.2|97353.2|97472.3|97356.3|97467.7|97351.7|34
1647236060000|2022-03-14 05:34:20|97468.8|97352.8|97462.3|97350.9|97470|97354|97459.5|97350.3|38
1647236070000|2022-03-14 05:34:30|97463.9|97351.9|97465.6|97351.8|97467.3|97353.5|97460.6|97349.6|39
1647236080000|2022-03-14 05:34:40|97463.8|97354.3|97457.3|97359.2|97465.6|97363.3|97456.1|97354.3|50
1647236090000|2022-03-14 05:34:50|97456.4|97360.4|97457.5|97355.3|97467.1|97362.9|97456.4|97354.6|41
1647236100000|2022-03-14 05:35:00|97459.4|97355.5|97461.9|97354.5|97464|97356.3|97458.2|97354.5|44
1647236110000|2022-03-14 05:35:10|97460.9|97354.8|97468.5|97361.3|97478.4|97364.3|97459.9|97354.8|45
1647236120000|2022-03-14 05:35:20|97469.6|97362.5|97481.8|97375.8|97482.8|97377.6|97467|97360.8|57
1647236130000|2022-03-14 05:35:30|97481.4|97375|97480.6|97375|97482.9|97377.3|97479.3|97372.9|50
1647236140000|2022-03-14 05:35:40|97480.2|97374.8|97473.6|97373.6|97485.6|97374.9|97462.2|97358.7|43
1647236150000|2022-03-14 05:35:50|97471.9|97374|97468.4|97359.3|97471.9|97374|97464.8|97357|34
1647236160000|2022-03-14 05:36:00|97468.5|97359.1|97464.3|97361.9|97468.5|97363.4|97464.1|97358.9|40
1647236170000|2022-03-14 05:36:10|97464.6|97363.1|97460.6|97362|97467.9|97364.6|97460.6|97360.9|32
1647236180000|2022-03-14 05:36:20|97460.8|97362.1|97463.6|97368.3|97471.8|97371.1|97459.1|97362.1|41
1647236190000|2022-03-14 05:36:30|97463.5|97367.4|97452.5|97351.7|97468.9|97367.4|97452.5|97351|52
1647236200000|2022-03-14 05:36:40|97452.1|97352.3|97452.1|97357.5|97453.5|97358.8|97447.1|97349.9|41
1647236210000|2022-03-14 05:36:50|97452.6|97354.5|97453.9|97352.1|97456.1|97357.7|97448.1|97349.2|55
1647236220000|2022-03-14 05:37:00|97453.7|97351.1|97464.9|97356.3|97467.1|97360.1|97452|97351.1|41
1647236230000|2022-03-14 05:37:10|97464.8|97352.7|97462.8|97357.4|97466.1|97358.3|97460.2|97352.7|40
1647236240000|2022-03-14 05:37:20|97461.8|97356.4|97459.7|97358.5|97462|97359.1|97456.7|97353.5|40
1647236250000|2022-03-14 05:37:30|97459|97355.3|97458.9|97362.2|97460|97363|97453.1|97352.1|44
1647236260000|2022-03-14 05:37:40|97458.8|97360.2|97456|97359|97458.9|97361|97455.8|97357.4|12
1647236270000|2022-03-14 05:37:50|97455.4|97359.7|97454.7|97350.7|97458.3|97360.4|97453.6|97349.5|24
1647236280000|2022-03-14 05:38:00|97456|97351.7|97448.6|97353.7|97456|97354.6|97446.2|97347.2|25
1647236290000|2022-03-14 05:38:10|97449|97353.6|97456.7|97355.8|97457.1|97359.8|97448.9|97353.6|16
1647236300000|2022-03-14 05:38:20|97456.2|97356.1|97460.2|97349.8|97460.2|97356.3|97456.1|97349.8|7
1647236310000|2022-03-14 05:38:30|97455.3|97346.2|97455.3|97346.6|97459.7|97361|97446.5|97345.4|56
1647236320000|2022-03-14 05:38:40|97454.5|97347.3|97453.5|97345.9|97455.4|97352.3|97451.7|97345.9|54
1647236330000|2022-03-14 05:38:50|97453|97346.6|97450.3|97346.4|97453|97348.5|97449.5|97345.7|44
1647236340000|2022-03-14 05:39:00|97450.8|97344.3|97450.6|97362.1|97456.6|97362.1|97447.8|97343.3|52
1647236350000|2022-03-14 05:39:10|97452|97350.2|97451.1|97348.3|97455.4|97355.1|97446|97343.5|54
1647236360000|2022-03-14 05:39:20|97451.8|97348.2|97451.1|97348.4|97452|97354.5|97446.5|97346.4|44
1647236370000|2022-03-14 05:39:30|97450.9|97349.2|97447.7|97351.8|97452.1|97353.6|97447.4|97349.2|50
1647236380000|2022-03-14 05:39:40|97446.7|97349.8|97448.4|97352.8|97451|97352.8|97445.8|97349.8|47
1647236390000|2022-03-14 05:39:50|97447.6|97354.5|97448.9|97344.5|97452.2|97354.9|97445.8|97344.3|48
1647236400000|2022-03-14 05:40:00|97448.7|97344.3|97447.7|97348.2|97451.1|97361|97445|97344.3|24
1647236410000|2022-03-14 05:40:10|97448.2|97347.9|97448|97345.6|97450.7|97349.7|97445.4|97342.7|40
1647236420000|2022-03-14 05:40:20|97446.4|97341.6|97445.9|97340.1|97452.5|97351.9|97445.9|97340.1|11
1647236430000|2022-03-14 05:40:30|97448.3|97345.2|97441.3|97341|97449.5|97348.4|97441.3|97340.6|39
1647236440000|2022-03-14 05:40:40|97443.2|97344|97440.6|97338.4|97444|97346.1|97438.2|97334.6|57
1647236450000|2022-03-14 05:40:50|97439.8|97339.2|97441.3|97335.1|97443.8|97343.6|97439.1|97335.1|42
1647236460000|2022-03-14 05:41:00|97441.1|97338|97440.9|97340|97441.3|97340|97439|97335.8|44
1647236470000|2022-03-14 05:41:10|97440.8|97339.4|97434.3|97342.4|97440.8|97346.8|97431.9|97338.1|38
1647236480000|2022-03-14 05:41:20|97435.9|97344.6|97436.8|97335.6|97439.4|97346.1|97434.1|97335.1|39
1647236490000|2022-03-14 05:41:30|97437.5|97337|97439.6|97343.5|97441.5|97343.5|97436.7|97337|39
1647236500000|2022-03-14 05:41:40|97438.1|97343.8|97441.5|97344.8|97443.6|97344.9|97435.8|97338.3|39
1647236510000|2022-03-14 05:41:50|97440.2|97344.7|97440.2|97343.7|97442|97344.8|97436.4|97337.9|47
1647236520000|2022-03-14 05:42:00|97439.6|97342.3|97436.1|97336.3|97446|97352.1|97431.8|97332.6|62
1647236530000|2022-03-14 05:42:10|97435.9|97336.2|97438.2|97336.4|97446.2|97345.2|97432.7|97335.9|58
1647236540000|2022-03-14 05:42:20|97437.8|97337.8|97436.6|97336.7|97440.6|97339.3|97435.3|97334.4|34
1647236550000|2022-03-14 05:42:30|97436.1|97334.6|97432.7|97329.4|97436.9|97337|97431.2|97329.4|47
1647236560000|2022-03-14 05:42:40|97434.6|97332.6|97434.1|97334.4|97439.3|97338.5|97429.3|97328.3|55
1647236570000|2022-03-14 05:42:50|97433.5|97335.5|97437.1|97335.2|97438.7|97340.3|97433.5|97328.4|50
1647236580000|2022-03-14 05:43:00|97435.9|97333.5|97433.2|97335.6|97436.3|97335.6|97430.5|97328.7|45
1647236590000|2022-03-14 05:43:10|97431.4|97329.7|97432.9|97329|97435.8|97332.5|97431.4|97329|5
1647236600000|2022-03-14 05:43:20|97431.3|97329.7|97431.4|97337.6|97436.2|97337.6|97428.5|97329.7|37
1647236610000|2022-03-14 05:43:30|97430.5|97336.9|97429.9|97336.6|97435.9|97339.6|97428.6|97329.9|47
1647236620000|2022-03-14 05:43:40|97429.6|97335.8|97432.4|97332.6|97439.5|97340.8|97424.8|97330.9|55
1647236630000|2022-03-14 05:43:50|97433.1|97334.3|97435.7|97341.9|97438|97341.9|97432|97333.9|43
1647236640000|2022-03-14 05:44:00|97435.4|97339.5|97442.4|97341.7|97444.4|97345.7|97433.2|97338.4|52
1647236650000|2022-03-14 05:44:10|97443|97340.4|97439.3|97343.4|97443|97346.3|97436.9|97340.3|26
1647236660000|2022-03-14 05:44:20|97439.6|97341.6|97436|97340.5|97442.6|97348.3|97432.2|97335.9|44
1647236670000|2022-03-14 05:44:30|97436.3|97337.9|97437.2|97345.2|97440.8|97345.2|97433.9|97337.3|23
1647236680000|2022-03-14 05:44:40|97437.5|97345.5|97439.2|97346.9|97441.6|97346.9|97436.6|97340|39
1647236690000|2022-03-14 05:44:50|97440.4|97344.3|97440.4|97342.7|97444.8|97347|97438.4|97340.5|36
1647236700000|2022-03-14 05:45:00|97440.1|97340.9|97438.4|97343.9|97440.1|97347.3|97432|97339.3|44
1647236710000|2022-03-14 05:45:10|97438.2|97339.8|97436.9|97341.8|97438.5|97346.1|97431.6|97337.7|46
1647236720000|2022-03-14 05:45:20|97435.3|97339.9|97437.5|97343.4|97440.2|97350.8|97430.5|97334.2|49
1647236730000|2022-03-14 05:45:30|97434.7|97339.3|97434.2|97342.2|97441|97350.4|97429|97338.2|46
1647236740000|2022-03-14 05:45:40|97435.9|97344.5|97429.1|97339.3|97437.4|97344.5|97428.9|97336.8|43
1647236750000|2022-03-14 05:45:50|97429.8|97337.9|97431.3|97339.7|97433.4|97341.9|97427.3|97337|43
1647236760000|2022-03-14 05:46:00|97430.7|97337.1|97431.6|97338.7|97431.7|97339.3|97428.4|97337.1|34
1647236770000|2022-03-14 05:46:10|97431.8|97334.9|97428.6|97333|97431.8|97338.3|97426|97331.8|18
1647236780000|2022-03-14 05:46:20|97428.2|97333.9|97430.3|97332.1|97430.7|97334.2|97427|97328.1|18
1647236790000|2022-03-14 05:46:30|97429.2|97331.8|97426.5|97342.1|97430.8|97342.1|97422.5|97328.8|27
1647236800000|2022-03-14 05:46:40|97427.8|97343.4|97434.2|97342.4|97436.2|97343.4|97427.1|97331.6|36
1647236810000|2022-03-14 05:46:50|97433.7|97336.3|97430.9|97338.2|97436|97343.7|97429.1|97333.5|58
1647236820000|2022-03-14 05:47:00|97430.7|97338.1|97431.6|97337.5|97435.4|97343.2|97427.3|97335.6|27
1647236830000|2022-03-14 05:47:10|97432.1|97337.6|97431.2|97337.8|97434.2|97341.1|97428.9|97336.8|48
1647236840000|2022-03-14 05:47:20|97431.7|97338.8|97440.5|97336.1|97442.5|97340.9|97429.8|97333.4|25
1647236850000|2022-03-14 05:47:30|97438.8|97334.4|97434.9|97335.6|97439.9|97341.6|97433.4|97334.4|37
1647236860000|2022-03-14 05:47:40|97436.4|97334.6|97433.2|97339.6|97437.5|97340.3|97431.9|97333.6|35
1647236870000|2022-03-14 05:47:50|97432.9|97340.8|97430.6|97329.2|97436.8|97340.8|97429.5|97329.2|13
1647236880000|2022-03-14 05:48:00|97430.3|97325|97434.4|97337.4|97439.1|97345.2|97430.3|97324.5|17
1647236890000|2022-03-14 05:48:10|97434.1|97336.7|97431.1|97340.4|97439.7|97344.1|97426.2|97323.4|40
1647236900000|2022-03-14 05:48:20|97429.5|97334.8|97433.5|97332.5|97438.6|97339.7|97429.5|97331.3|32
1647236910000|2022-03-14 05:48:30|97433.6|97333.9|97429.3|97330.7|97433.6|97333.9|97420.6|97320.4|40
1647236920000|2022-03-14 05:48:40|97428.8|97330|97422.8|97329.2|97430.2|97334.1|97421.9|97325.3|47
1647236930000|2022-03-14 05:48:50|97423.2|97326.9|97423.1|97333.4|97427|97333.4|97420.9|97325.9|48
1647236940000|2022-03-14 05:49:00|97423.6|97333.5|97426.1|97330.3|97430.2|97334.5|97421.9|97328|51
1647236950000|2022-03-14 05:49:10|97427.2|97330.4|97438.5|97331|97440.3|97341.7|97424.8|97330.1|56
1647236960000|2022-03-14 05:49:20|97437.7|97331.9|97437.6|97345.5|97443.6|97349.3|97426.3|97329.8|63
1647236970000|2022-03-14 05:49:30|97436|97343.5|97443.6|97343.7|97445.1|97347.9|97434.5|97338.3|42
1647236980000|2022-03-14 05:49:40|97443|97343.8|97447.5|97347.2|97452.3|97351.5|97440|97342.9|59
1647236990000|2022-03-14 05:49:50|97449.9|97348.8|97444.4|97347.6|97450.2|97350.3|97443.5|97344.3|47
1647237000000|2022-03-14 05:50:00|97443.9|97347.8|97447.1|97344.4|97451.5|97348.8|97443.9|97344.4|39
1647237010000|2022-03-14 05:50:10|97446.7|97345.6|97444.6|97352.5|97447.8|97352.5|97443.2|97344.1|44
1647237020000|2022-03-14 05:50:20|97444.9|97347.1|97448.8|97349.7|97448.8|97350.6|97441.1|97343.1|35
1647237030000|2022-03-14 05:50:30|97450.7|97347|97458|97355.7|97473|97362.8|97449.4|97345.9|37
1647237040000|2022-03-14 05:50:40|97455.6|97357.5|97454.2|97352|97457.4|97357.5|97451.6|97348.4|23
1647237050000|2022-03-14 05:50:50|97452.8|97350.6|97452.5|97350.8|97453.5|97353.2|97451.8|97350.5|16
1647237060000|2022-03-14 05:51:00|97452.6|97350.9|97455.4|97348|97457.6|97361.2|97451.5|97347.5|35
1647237070000|2022-03-14 05:51:10|97454.8|97348.5|97453.6|97349.3|97457.5|97351.2|97452.8|97346.3|16
1647237080000|2022-03-14 05:51:20|97455.1|97347.4|97453.4|97351.6|97455.1|97353.3|97449.2|97346.2|13
1647237090000|2022-03-14 05:51:30|97452.2|97350.3|97447.9|97345.7|97454.5|97354.7|97447.9|97345.7|22
1647237100000|2022-03-14 05:51:40|97448.3|97349.3|97448.3|97349.3|97448.6|97351.4|97448|97347.4|10
1647237110000|2022-03-14 05:51:50|97449.1|97354.8|97450.7|97347.9|97452.6|97354.8|97446|97347.9|12
1647237120000|2022-03-14 05:52:00|97450.6|97347.8|97450.3|97351.3|97450.8|97351.3|97448|97342.9|12
1647237130000|2022-03-14 05:52:10|97453.8|97347.8|97450.4|97349.6|97453.8|97352.9|97448.4|97346.6|18
1647237140000|2022-03-14 05:52:20|97450.9|97351.4|97450|97349.8|97450.9|97351.5|97447.8|97348.7|17
1647237150000|2022-03-14 05:52:30|97451.9|97350.1|97450.1|97356.4|97453.1|97356.4|97449.7|97344.8|19
1647237160000|2022-03-14 05:52:40|97452.3|97353.8|97450|97352.1|97452.3|97356.6|97449.7|97347.5|8
1647237170000|2022-03-14 05:52:50|97450.2|97350.4|97447.2|97346.4|97453.5|97351.1|97447.2|97346.4|15
1647237180000|2022-03-14 05:53:00|97447.6|97348.9|97430.7|97329.3|97451|97354.9|97428.7|97324.6|57
1647237190000|2022-03-14 05:53:10|97431.5|97330.5|97431.4|97328.1|97432.2|97338.7|97428|97322.7|45
1647237200000|2022-03-14 05:53:20|97430.1|97329.1|97431.5|97330.2|97437.5|97330.2|97429.5|97326.1|46
1647237210000|2022-03-14 05:53:30|97430.7|97331.1|97432.4|97328.6|97434.8|97332.7|97426.7|97326.9|55
1647237220000|2022-03-14 05:53:40|97431.9|97328.5|97435.2|97329.5|97435.2|97330.8|97431|97327.4|47
1647237230000|2022-03-14 05:53:50|97434.5|97327.6|97431.4|97330|97439|97335.8|97430.4|97327.6|50
1647237240000|2022-03-14 05:54:00|97434.4|97331.2|97434|97338.6|97435.2|97338.6|97430.3|97331.2|53
1647237250000|2022-03-14 05:54:10|97435.4|97334.2|97433.1|97333.8|97435.6|97336.8|97430.8|97332.1|47
1647237260000|2022-03-14 05:54:20|97434|97333.2|97435.5|97331.7|97435.5|97333.5|97427.4|97329.6|46
1647237270000|2022-03-14 05:54:30|97434.3|97331.8|97430.7|97333.3|97439.1|97341.6|97426|97329.3|56
1647237280000|2022-03-14 05:54:40|97428.9|97335.3|97431.9|97336.6|97440.1|97340.8|97424.5|97329.2|56
1647237290000|2022-03-14 05:54:50|97430.3|97336.3|97435|97337.5|97437.1|97337.8|97429.1|97333|51
1647237300000|2022-03-14 05:55:00|97434.8|97338|97434.1|97336.5|97435.1|97338.4|97432.8|97334.5|37
1647237310000|2022-03-14 05:55:10|97433.8|97334.8|97436.5|97342.3|97438.4|97343.4|97430.3|97334.7|43
1647237320000|2022-03-14 05:55:20|97435.9|97342.4|97443.4|97340.9|97448.7|97344.7|97434.4|97338.2|47
1647237330000|2022-03-14 05:55:30|97443.3|97342.7|97444.2|97341.6|97447|97344.3|97438.7|97339.6|50
1647237340000|2022-03-14 05:55:40|97442.9|97342.7|97435.9|97338.6|97444.6|97345.6|97434|97338.6|39
1647237350000|2022-03-14 05:55:50|97436.4|97338.7|97438.8|97341.2|97440|97343.6|97432|97338.7|51
1647237360000|2022-03-14 05:56:00|97437.8|97339.3|97440|97344.6|97442.1|97345.6|97437.1|97339.3|41
1647237370000|2022-03-14 05:56:10|97439.4|97340.1|97439.9|97346.6|97441.6|97347.4|97436.4|97340.1|39
1647237380000|2022-03-14 05:56:20|97439.2|97344.2|97445.6|97348.2|97446.7|97348.2|97438.6|97341.5|56
1647237390000|2022-03-14 05:56:30|97444.2|97348.7|97439.1|97348.2|97444.2|97350.3|97434.4|97343.7|54
1647237400000|2022-03-14 05:56:40|97438.6|97344.8|97438.7|97346|97439.2|97348.8|97434.3|97343.8|46
1647237410000|2022-03-14 05:56:50|97439.3|97345.4|97446.2|97350.2|97454.6|97357.6|97439.3|97345.4|66
1647237420000|2022-03-14 05:57:00|97445.3|97347.9|97444.2|97342.8|97448.1|97354.2|97444|97342.2|40
1647237430000|2022-03-14 05:57:10|97445|97344.7|97443.4|97347.1|97446.9|97350.1|97440.3|97342.9|53
1647237440000|2022-03-14 05:57:20|97442.7|97347|97449.2|97349.2|97453.6|97354|97441|97345.3|45
1647237450000|2022-03-14 05:57:30|97449.7|97349.4|97410.8|97319.4|97450.5|97352.5|97402.5|97312.6|41
1647237460000|2022-03-14 05:57:40|97410.9|97319.5|97420.7|97339.5|97421.1|97341.8|97403.3|97316.3|37
1647237470000|2022-03-14 05:57:50|97419.5|97339.4|97427.6|97335.9|97427.9|97344.3|97418.5|97333.6|41
1647237480000|2022-03-14 05:58:00|97427.9|97336.1|97433|97347.6|97435.3|97351.3|97420.3|97336.1|47
1647237490000|2022-03-14 05:58:10|97434.4|97347|97451.9|97368.1|97462.5|97377.6|97434.2|97346.9|65
1647237500000|2022-03-14 05:58:20|97451.8|97368|97457.4|97374.2|97462.1|97377.2|97449.5|97364.8|53
1647237510000|2022-03-14 05:58:30|97457.3|97374.3|97474.8|97390.6|97474.8|97390.6|97455.5|97370.1|65
1647237520000|2022-03-14 05:58:40|97493|97387.5|97490.8|97396.8|97525.9|97419.6|97490.8|97387.5|76
1647237530000|2022-03-14 05:58:50|97489|97392.2|97473.6|97376.4|97494.8|97394.1|97473.6|97371.1|63
1647237540000|2022-03-14 05:59:00|97473.7|97376.6|97481.9|97382.2|97482.6|97386.8|97472.6|97375.2|37
1647237550000|2022-03-14 05:59:10|97479.8|97377|97465.7|97365.1|97480.5|97383.9|97465.7|97365.1|52
1647237560000|2022-03-14 05:59:20|97465.9|97365.3|97470.6|97362.2|97480.8|97384.2|97463.6|97362.1|48
1647237570000|2022-03-14 05:59:30|97476.7|97361.2|97476.8|97367.3|97480.2|97373.2|97471.3|97360.5|63
1647237580000|2022-03-14 05:59:40|97476.3|97369.9|97476.2|97384|97495.7|97390.9|97473.8|97368.9|58
1647237590000|2022-03-14 05:59:50|97475|97380.7|97483.7|97382.7|97483.9|97387|97474.5|97374.7|49
1647237600000|2022-03-14 06:00:00|97485.1|97387.6|97472|97399.8|97491|97402.2|97468.5|97373.4|59
1647237610000|2022-03-14 06:00:10|97472.7|97401|97477.5|97396.7|97483.1|97401|97471.5|97387.4|54
1647237620000|2022-03-14 06:00:20|97477.8|97396.6|97483.4|97394.5|97487.7|97403|97477.8|97389.6|57
1647237630000|2022-03-14 06:00:30|97483.6|97395.9|97492.7|97396.5|97497|97407.7|97482.7|97391.1|39
1647237640000|2022-03-14 06:00:40|97492.8|97407.7|97489.7|97400.1|97497.2|97408.5|97488.7|97397.4|46
1647237650000|2022-03-14 06:00:50|97488.8|97397.8|97493.8|97404.8|97495.3|97407.4|97488.8|97397.8|41
1647237660000|2022-03-14 06:01:00|97494|97405.5|97492.1|97418.3|97501|97419.4|97492.1|97405.3|44
1647237670000|2022-03-14 06:01:10|97492|97413.1|97479.8|97391.5|97492.3|97413.1|97476.4|97384.5|68
1647237680000|2022-03-14 06:01:20|97479.7|97391.4|97476.9|97399.6|97485.7|97407.9|97476.9|97391.4|55
1647237690000|2022-03-14 06:01:30|97476.5|97399.1|97471.9|97385.3|97476.9|97399.1|97470.7|97383.3|62
1647237700000|2022-03-14 06:01:40|97471.2|97395|97472.4|97389.8|97477|97397.6|97471.2|97389.5|53
1647237710000|2022-03-14 06:01:50|97471.9|97390.1|97471|97390.2|97472.4|97392.3|97470.5|97388.2|28
1647237720000|2022-03-14 06:02:00|97470.9|97389.5|97471.3|97393.8|97472.6|97393.9|97469.9|97387.9|35
1647237730000|2022-03-14 06:02:10|97471.2|97391.8|97474.8|97395.7|97481.6|97396.2|97458.8|97380.2|43
1647237740000|2022-03-14 06:02:20|97475.7|97401.9|97471.8|97391|97476.3|97401.9|97470.9|97389.5|17
1647237750000|2022-03-14 06:02:30|97472|97391.5|97469.3|97389.5|97473.2|97392|97469.3|97389.2|18
1647237760000|2022-03-14 06:02:40|97469.5|97389.8|97468.1|97388.9|97470.5|97390.9|97466.1|97386.5|20
1647237770000|2022-03-14 06:02:50|97467.5|97392.5|97469.1|97390.7|97472.9|97393|97466.7|97388.2|51
1647237780000|2022-03-14 06:03:00|97468.4|97392.4|97475.6|97391|97475.8|97394.2|97467.2|97388.2|40
1647237790000|2022-03-14 06:03:10|97475.5|97391.6|97476.1|97397.1|97476.4|97397.1|97473.7|97391.6|48
1647237800000|2022-03-14 06:03:20|97476.2|97396.4|97479.5|97393.3|97488|97405.8|97475.2|97385.3|65
1647237810000|2022-03-14 06:03:30|97479.6|97393.6|97490.3|97396.8|97494.2|97403.9|97479.6|97391.3|62
1647237820000|2022-03-14 06:03:40|97490.2|97396.1|97495.7|97410.5|97495.7|97411.3|97488.6|97396.1|40
1647237830000|2022-03-14 06:03:50|97496.1|97410.7|97494.7|97412.7|97496.1|97413.5|97492.9|97410.2|38
1647237840000|2022-03-14 06:04:00|97493.9|97412.5|97494|97410.8|97495.4|97416.8|97491|97410.4|40
1647237850000|2022-03-14 06:04:10|97494.6|97411.3|97493.2|97408.6|97494.9|97414|97485.8|97404.4|48
1647237860000|2022-03-14 06:04:20|97492.3|97408.3|97492.6|97409.3|97496.3|97410.1|97491.3|97408.3|44
1647237870000|2022-03-14 06:04:30|97493.4|97409.7|97489.2|97406.1|97495.3|97410.3|97489.2|97405.3|34
1647237880000|2022-03-14 06:04:40|97489.8|97406.4|97494.5|97410.6|97496.5|97410.7|97489.8|97393.7|57
1647237890000|2022-03-14 06:04:50|97493.8|97409.8|97489.5|97407.7|97494.8|97410.9|97488|97406.4|51
1647237900000|2022-03-14 06:05:00|97489.6|97407.8|97488.6|97407.9|97490.6|97408.2|97488.3|97406|41
1647237910000|2022-03-14 06:05:10|97488.9|97406.5|97496.6|97411.6|97498.1|97417.7|97488.6|97405|58
1647237920000|2022-03-14 06:05:20|97496.4|97411.9|97486.1|97407.6|97496.4|97412.9|97486.1|97407.1|46
1647237930000|2022-03-14 06:05:30|97487.4|97408.8|97487.4|97407|97488|97410.1|97485|97407|13
1647237940000|2022-03-14 06:05:40|97487.2|97404.3|97484.9|97407.4|97487.6|97407.4|97484.8|97404.2|16
1647237950000|2022-03-14 06:05:50|97484.5|97407|97490.4|97407.7|97492.5|97408.6|97484.5|97405.1|25
1647237960000|2022-03-14 06:06:00|97491.9|97409.2|97492.9|97410.9|97494.9|97411.9|97490.7|97407.2|56
1647237970000|2022-03-14 06:06:10|97492|97413|97495.8|97413.2|97504.4|97422|97492|97399.6|55
1647237980000|2022-03-14 06:06:20|97496.3|97413.8|97494.3|97413.1|97497.8|97416.5|97493.7|97412.8|42
1647237990000|2022-03-14 06:06:30|97493.9|97405.9|97497.1|97414.7|97501.4|97414.7|97493.9|97405.9|41
1647238000000|2022-03-14 06:06:40|97496.5|97415.8|97498.6|97419.1|97501.6|97420.1|97485.7|97383.5|60
1647238010000|2022-03-14 06:06:50|97495.8|97417.7|97498.5|97417.2|97499.8|97420.6|97494.8|97413.9|48
1647238020000|2022-03-14 06:07:00|97499|97416.8|97498.9|97417.3|97499.5|97417.3|97496.6|97414.3|40
1647238030000|2022-03-14 06:07:10|97498.7|97416.8|97499.9|97417.4|97499.9|97417.4|97498|97414.7|48
1647238040000|2022-03-14 06:07:20|97499.4|97417.6|97497.3|97421|97502.7|97421|97496.3|97409.2|53
1647238050000|2022-03-14 06:07:30|97498.8|97420.3|97498.2|97418.5|97505|97421.4|97497.5|97414.9|55
1647238060000|2022-03-14 06:07:40|97498.1|97418.9|97492.3|97418.7|97501.6|97421.9|97492.3|97416.1|48
1647238070000|2022-03-14 06:07:50|97496.5|97421.7|97497|97422|97498.5|97422|97493.7|97420.4|38
1647238080000|2022-03-14 06:08:00|97496.6|97419.7|97498.6|97420|97499.6|97421.7|97495.7|97416.8|45
1647238090000|2022-03-14 06:08:10|97500|97419.7|97504.4|97423.3|97505.3|97423.6|97498.6|97418.3|46
1647238100000|2022-03-14 06:08:20|97504.3|97422.5|97501.7|97422.7|97504.3|97423.3|97500.6|97420|38
1647238110000|2022-03-14 06:08:30|97501.8|97421.2|97498|97418.8|97501.8|97423|97490.9|97412.1|50
1647238120000|2022-03-14 06:08:40|97495.1|97417.4|97491.8|97415.9|97495.8|97417.4|97491.3|97414.9|46
1647238130000|2022-03-14 06:08:50|97494.1|97416.3|97493.6|97414|97497.2|97417.4|97489.8|97413.4|40
1647238140000|2022-03-14 06:09:00|97493.4|97413.7|97491|97413|97493.4|97413.7|97489.9|97411.2|48
1647238150000|2022-03-14 06:09:10|97491.9|97412.6|97495.4|97413.9|97495.6|97414.2|97489.5|97410.3|52
1647238160000|2022-03-14 06:09:20|97495.5|97414.3|97493.9|97410.3|97495.5|97414.4|97492.3|97410.3|45
1647238170000|2022-03-14 06:09:30|97492.9|97412.2|97493.2|97415.4|97495.4|97415.4|97490|97409.5|50
1647238180000|2022-03-14 06:09:40|97493.3|97415.5|97488.4|97413.8|97494.3|97417|97488.4|97413|48
1647238190000|2022-03-14 06:09:50|97489.6|97413.6|97493.3|97414.5|97495.1|97414.7|97489.2|97411.8|39
1647238200000|2022-03-14 06:10:00|97493.1|97414.2|97494.2|97414.1|97494.3|97416.9|97491.6|97412.9|31
1647238210000|2022-03-14 06:10:10|97495.8|97415.7|97488.2|97415.3|97495.8|97415.7|97488.2|97413.3|30
1647238220000|2022-03-14 06:10:20|97492.2|97415.8|97484.4|97406.2|97492.9|97416.1|97481|97401.3|52
1647238230000|2022-03-14 06:10:30|97483.4|97406.4|97487.4|97406.9|97488.2|97406.9|97483.4|97403.3|40
1647238240000|2022-03-14 06:10:40|97488.5|97406.5|97490.6|97404.1|97492.6|97409.2|97485|97402.6|58
1647238250000|2022-03-14 06:10:50|97488.6|97402.9|97483|97397.9|97491.7|97407.2|97483|97397.7|45
1647238260000|2022-03-14 06:11:00|97483.7|97397.7|97479.4|97396.9|97484.4|97400.4|97476.9|97396.6|55
1647238270000|2022-03-14 06:11:10|97479.8|97397.2|97482.7|97393.6|97482.7|97399.1|97477.9|97392.3|42
1647238280000|2022-03-14 06:11:20|97482.8|97392.9|97482.2|97395.1|97486.6|97395.9|97480.1|97390.2|45
1647238290000|2022-03-14 06:11:30|97481.6|97395.9|97473.9|97392.6|97482.2|97397.7|97473.3|97380.6|50
1647238300000|2022-03-14 06:11:40|97473.8|97392.9|97475|97391.9|97475.3|97393.6|97473.1|97390.1|33
1647238310000|2022-03-14 06:11:50|97474.9|97391.8|97470.4|97383.2|97475.3|97392.3|97469.7|97382.5|41
1647238320000|2022-03-14 06:12:00|97470.2|97383|97468.9|97387|97470.6|97389.2|97466.5|97381.9|50
1647238330000|2022-03-14 06:12:10|97469.2|97387.4|97464.6|97377.5|97469.5|97388.2|97462.1|97375.8|42
1647238340000|2022-03-14 06:12:20|97464.4|97378.5|97462.6|97374|97466.4|97379.6|97462.4|97373.4|27
1647238350000|2022-03-14 06:12:30|97461.6|97377.1|97461.9|97377.9|97462.2|97378.9|97460.6|97377.1|20
1647238360000|2022-03-14 06:12:40|97462|97378.1|97458.6|97372.5|97462.3|97381.9|97455.9|97364.5|40
1647238370000|2022-03-14 06:12:50|97458.4|97372.9|97456.3|97372.8|97460.3|97376.3|97456.3|97369.6|31
1647238380000|2022-03-14 06:13:00|97456.7|97373.6|97455.6|97372.8|97460.2|97373.6|97454|97370.6|40
1647238390000|2022-03-14 06:13:10|97455.2|97372.7|97453.8|97373|97457.9|97373.7|97453|97370.2|34
1647238400000|2022-03-14 06:13:20|97453.2|97373.1|97453.3|97375.4|97455.9|97375.6|97450|97371.6|33
1647238410000|2022-03-14 06:13:30|97453.5|97375|97456.4|97372|97459.1|97375|97452.5|97364.7|51
1647238420000|2022-03-14 06:13:40|97456.1|97372.9|97455.1|97375|97456.1|97375|97450.7|97372.9|46
1647238430000|2022-03-14 06:13:50|97453.9|97375.3|97456.8|97371|97457.6|97375.3|97453|97368.5|39
1647238440000|2022-03-14 06:14:00|97456.2|97376.7|97456.9|97366.8|97459|97376.7|97453.2|97366.8|33
1647238450000|2022-03-14 06:14:10|97457|97366.9|97453.4|97369.2|97457|97371.2|97448.1|97366.8|39
1647238460000|2022-03-14 06:14:20|97453|97369.4|97454.5|97369.6|97455.1|97370.5|97451.5|97368.1|36
1647238470000|2022-03-14 06:14:30|97454.3|97365.7|97455.4|97364.5|97457.6|97365.7|97449.8|97356.5|35
1647238480000|2022-03-14 06:14:40|97455.8|97365.1|97452.9|97363.6|97455.8|97365.1|97452.7|97358.5|18
1647238490000|2022-03-14 06:14:50|97453|97365.1|97452|97359.5|97455|97365.6|97451.1|97356|21
1647238500000|2022-03-14 06:15:00|97452.4|97360.4|97452.1|97359.8|97455.3|97362|97451.3|97356.4|27
1647238510000|2022-03-14 06:15:10|97452.2|97359.9|97444.9|97357.1|97452.5|97365.6|97444.4|97352.9|58
1647238520000|2022-03-14 06:15:20|97444.8|97357.4|97453.5|97360.1|97453.5|97363.6|97444.2|97356|42
1647238530000|2022-03-14 06:15:30|97453.2|97362.2|97451.2|97363.7|97453.2|97364.6|97448.2|97360.4|40
1647238540000|2022-03-14 06:15:40|97447.9|97366.3|97448.9|97366.7|97450.8|97366.9|97446.7|97362.9|44
1647238550000|2022-03-14 06:15:50|97449.3|97366.9|97455.2|97362.1|97455.4|97367.2|97448.6|97362.1|40
1647238560000|2022-03-14 06:16:00|97451.6|97362.4|97445.3|97358.8|97453.9|97363.8|97445.3|97358.8|59
1647238570000|2022-03-14 06:16:10|97447.4|97359.1|97449|97360.1|97449.3|97362.1|97445.8|97359.1|38
1647238580000|2022-03-14 06:16:20|97448.9|97360|97446.7|97353.2|97450.7|97360.7|97444.5|97353.2|39
1647238590000|2022-03-14 06:16:30|97445|97355.5|97445.6|97358|97447.5|97358.5|97444.7|97354.3|40
1647238600000|2022-03-14 06:16:40|97445.5|97358.2|97446.2|97352.9|97446.7|97359|97444.6|97351.9|36
1647238610000|2022-03-14 06:16:50|97446.1|97352.3|97446.7|97355.3|97447.6|97357.4|97444.3|97352.3|46
1647238620000|2022-03-14 06:17:00|97446.6|97355.2|97449.5|97357.9|97450.4|97358.6|97445.8|97354.9|42
1647238630000|2022-03-14 06:17:10|97451.6|97359.9|97450.2|97358.6|97452.3|97360.9|97449.3|97355.8|53
1647238640000|2022-03-14 06:17:20|97449.8|97359.1|97449.7|97360.6|97450.7|97362|97445.6|97359|48
1647238650000|2022-03-14 06:17:30|97448.5|97360.7|97449.1|97362.5|97450.2|97362.5|97447.8|97359.9|46
1647238660000|2022-03-14 06:17:40|97448.8|97363.1|97449.8|97362.6|97451.9|97363.1|97448.2|97360.7|39
1647238670000|2022-03-14 06:17:50|97448.5|97363.2|97462.4|97371.4|97463.9|97372.9|97447.6|97358.8|55
1647238680000|2022-03-14 06:18:00|97463|97372.1|97466.2|97373.7|97466.7|97374.3|97460.5|97370.1|51
1647238690000|2022-03-14 06:18:10|97466.3|97374.2|97473.2|97376.7|97473.2|97379.4|97463.2|97373.5|61
1647238700000|2022-03-14 06:18:20|97472.8|97377.1|97469.5|97378.1|97472.8|97380|97468|97377.1|53
1647238710000|2022-03-14 06:18:30|97469.4|97378|97471.3|97379.9|97475.2|97381.8|97467.1|97372|47
1647238720000|2022-03-14 06:18:40|97470.6|97380.4|97468.4|97380.7|97473.4|97383.6|97466.7|97375.5|56
1647238730000|2022-03-14 06:18:50|97467.8|97381.4|97472.9|97381.9|97475.7|97385.1|97466.7|97377.5|56
1647238740000|2022-03-14 06:19:00|97473.1|97381.7|97469.5|97377.1|97474.1|97385.2|97469|97377.1|37
1647238750000|2022-03-14 06:19:10|97469.2|97378.2|97467.2|97381.3|97470.6|97382.1|97466.6|97377|33
1647238760000|2022-03-14 06:19:20|97464.7|97378.1|97465.4|97374.3|97469.6|97378.9|97464.2|97372.8|39
1647238770000|2022-03-14 06:19:30|97465.2|97373|97461.9|97369.1|97466|97374.5|97457.5|97369.1|48
1647238780000|2022-03-14 06:19:40|97461.8|97367.4|97453.4|97361.5|97468.5|97375.8|97452.3|97359.4|66
1647238790000|2022-03-14 06:19:50|97452.5|97362.1|97454|97362|97457.1|97368.8|97452.5|97361.3|60
1647238800000|2022-03-14 06:20:00|97453.6|97361.9|97450.7|97362.5|97454.3|97366.3|97450.3|97360.3|52
1647238810000|2022-03-14 06:20:10|97450.6|97363.4|97456.6|97368.5|97457.1|97371.3|97450.2|97361.6|62
1647238820000|2022-03-14 06:20:20|97455.5|97369.8|97459.3|97370.4|97460.3|97373.3|97453.6|97368.1|48
1647238830000|2022-03-14 06:20:30|97459.4|97370.5|97457.5|97370.1|97459.4|97374.2|97455.2|97369.4|53
1647238840000|2022-03-14 06:20:40|97456.9|97371.2|97455.4|97368.6|97457.1|97371.2|97452.8|97368.6|47
1647238850000|2022-03-14 06:20:50|97455|97369.3|97455.7|97370.7|97457.5|97372.7|97454.1|97368.1|44
1647238860000|2022-03-14 06:21:00|97455.8|97371.1|97453.9|97365.2|97457.5|97371.1|97453.2|97365|51
1647238870000|2022-03-14 06:21:10|97454.1|97366|97453.6|97364.8|97455.2|97367.7|97453.1|97364.5|48
1647238880000|2022-03-14 06:21:20|97453.5|97364.3|97450.1|97363.2|97455.4|97364.8|97449.7|97363.2|45
1647238890000|2022-03-14 06:21:30|97450.4|97363.5|97451.3|97363|97456.4|97366.4|97449.4|97362.3|47
1647238900000|2022-03-14 06:21:40|97452.5|97367.4|97453.1|97362.5|97454.2|97370.5|97449.4|97355.4|53
1647238910000|2022-03-14 06:21:50|97451.4|97364.6|97456.9|97364.8|97458.1|97368.8|97451.4|97363|27
1647238920000|2022-03-14 06:22:00|97456.2|97364.7|97457.6|97368.4|97457.6|97368.4|97451.2|97359|67
1647238930000|2022-03-14 06:22:10|97456.1|97363.8|97453.5|97363.4|97456.3|97367.2|97451.6|97361.3|58
1647238940000|2022-03-14 06:22:20|97452.6|97364.5|97453.3|97361|97454.2|97364.5|97451.7|97360.5|54
1647238950000|2022-03-14 06:22:30|97452.7|97362|97453.8|97364.2|97455|97364.7|97452.4|97358.9|52
1647238960000|2022-03-14 06:22:40|97454.5|97363|97454.1|97358.4|97455.7|97363|97451.3|97358.4|44
1647238970000|2022-03-14 06:22:50|97453.1|97359.7|97449.5|97356.2|97456.1|97372.1|97447.1|97354|52
1647238980000|2022-03-14 06:23:00|97449.2|97356.8|97453.5|97365.3|97454.8|97366.3|97447.1|97355.5|47
1647238990000|2022-03-14 06:23:10|97456.7|97361.9|97455.5|97359.9|97457.1|97362.2|97454.3|97359.3|52
1647239000000|2022-03-14 06:23:20|97454.9|97360.1|97449.4|97358.3|97456.3|97360.7|97448|97353.5|55
1647239010000|2022-03-14 06:23:30|97448.9|97358.4|97450.1|97361.7|97452.7|97366.6|97445.6|97355.9|58
1647239020000|2022-03-14 06:23:40|97450.8|97360.7|97451.4|97361.4|97451.6|97362.1|97448.7|97356.6|52
1647239030000|2022-03-14 06:23:50|97451.6|97359.4|97446.3|97344.3|97452.3|97361.7|97445.1|97344.3|59
1647239040000|2022-03-14 06:24:00|97440.8|97351.8|97436.4|97345.6|97448|97353.9|97430.4|97341.8|65
1647239050000|2022-03-14 06:24:10|97436.9|97344.6|97439.6|97351.9|97440.7|97356.2|97425.6|97341.2|63
1647239060000|2022-03-14 06:24:20|97440.3|97351.3|97437.5|97346.3|97441.7|97358.9|97434.9|97346.3|53
1647239070000|2022-03-14 06:24:30|97440.1|97344.6|97424.3|97328.5|97440.1|97344.6|97424.3|97319.8|53
1647239080000|2022-03-14 06:24:40|97425.8|97329.3|97426|97326.8|97426.6|97329.9|97420.4|97324.2|60
1647239090000|2022-03-14 06:24:50|97425.9|97327|97429.9|97337.1|97436.7|97341.5|97424.2|97326.7|57
1647239100000|2022-03-14 06:25:00|97430.9|97336|97422.5|97330.8|97430.9|97336.5|97421.5|97330.5|61
1647239110000|2022-03-14 06:25:10|97422.6|97330.9|97424.7|97324.7|97425.3|97332.9|97420.4|97321.4|57
1647239120000|2022-03-14 06:25:20|97422.9|97326.3|97417.5|97326.2|97423.3|97328.5|97417.3|97321.9|47
1647239130000|2022-03-14 06:25:30|97416.2|97326.1|97412.6|97319|97416.5|97326.9|97412.1|97316.9|56
1647239140000|2022-03-14 06:25:40|97412.4|97319.4|97414.2|97316.9|97419.1|97320.5|97410|97312.7|58
1647239150000|2022-03-14 06:25:50|97414.4|97319.2|97412|97317.1|97422.3|97322.9|97410.4|97315|47
1647239160000|2022-03-14 06:26:00|97411|97318.5|97408.6|97319.1|97415.6|97321|97405.8|97313.8|57
1647239170000|2022-03-14 06:26:10|97408.2|97319|97413.2|97318.5|97423.6|97328.1|97407.4|97312.7|50
1647239180000|2022-03-14 06:26:20|97413.4|97318.7|97414.8|97323.6|97414.9|97326.1|97410.5|97318.5|45
1647239190000|2022-03-14 06:26:30|97414.5|97323.9|97413.2|97319.7|97422.6|97325.6|97411.2|97315.6|42
1647239200000|2022-03-14 06:26:40|97413.7|97319.3|97419.4|97315.1|97419.4|97321.4|97413.3|97315.1|39
1647239210000|2022-03-14 06:26:50|97418|97313.7|97411.2|97319.2|97418|97321.2|97409.4|97310.4|34
1647239220000|2022-03-14 06:27:00|97411.4|97319.3|97405.7|97316.3|97414.3|97320.3|97405.7|97311.4|52
1647239230000|2022-03-14 06:27:10|97406.7|97314.8|97407.7|97310.8|97408.4|97318|97404|97310.1|48
1647239240000|2022-03-14 06:27:20|97407.6|97311.5|97409.3|97315.1|97409.4|97315.7|97406.1|97310.9|38
1647239250000|2022-03-14 06:27:30|97408.7|97314.9|97405.9|97314.6|97409.3|97315.1|97404.8|97313.8|42
1647239260000|2022-03-14 06:27:40|97406.5|97315.2|97407|97315.4|97407|97316.3|97405.7|97314.6|36
1647239270000|2022-03-14 06:27:50|97406.6|97316.7|97403.9|97313.6|97409.4|97316.7|97399.6|97310.3|42
1647239280000|2022-03-14 06:28:00|97403.1|97315|97402.5|97312.7|97404.1|97315.9|97399.8|97312.7|51
1647239290000|2022-03-14 06:28:10|97402|97314|97402|97308.9|97404.9|97314.7|97399.8|97301.8|43
1647239300000|2022-03-14 06:28:20|97401.5|97309|97404.6|97315.4|97408.7|97320.1|97400.9|97308.3|51
1647239310000|2022-03-14 06:28:30|97404.3|97315.9|97408.7|97314|97412.7|97316.9|97404.3|97312.1|60
1647239320000|2022-03-14 06:28:40|97407.2|97314.9|97404.2|97312.1|97409.3|97317.2|97402.8|97310.7|54
1647239330000|2022-03-14 06:28:50|97404.7|97311.3|97403.9|97311.4|97405.2|97313.2|97403.5|97311.3|39
1647239340000|2022-03-14 06:29:00|97403|97312.3|97390.8|97297.3|97407.1|97312.3|97387.5|97296.5|50
1647239350000|2022-03-14 06:29:10|97391.9|97296.5|97391.2|97294|97392.9|97302.5|97387.3|97294|48
1647239360000|2022-03-14 06:29:20|97391.3|97294.1|97391.1|97297.5|97392.9|97297.5|97390.3|97294.1|29
1647239370000|2022-03-14 06:29:30|97391.6|97296.8|97389.5|97299.4|97392.1|97300.1|97388.6|97296.2|45
1647239380000|2022-03-14 06:29:40|97389.2|97301.9|97397.5|97296|97405.4|97302.6|97389.2|97295.5|57
1647239390000|2022-03-14 06:29:50|97397.4|97295.9|97392.4|97293.3|97398.2|97296.5|97390.2|97289.9|64
1647239400000|2022-03-14 06:30:00|97392.5|97293.4|97379.3|97283.8|97395.9|97294.6|97377.9|97280.1|68
1647239410000|2022-03-14 06:30:10|97379|97284.4|97390.7|97291.3|97390.7|97293.7|97375.8|97282.6|61
1647239420000|2022-03-14 06:30:20|97390.8|97291.4|97389.6|97295.4|97390.9|97297.4|97387.5|97291.1|46
1647239430000|2022-03-14 06:30:30|97389.7|97294.3|97389|97297.9|97389.9|97298.3|97386.9|97293.5|44
1647239440000|2022-03-14 06:30:40|97393.4|97295.6|97404.8|97311|97409.7|97316.1|97391.7|97292.8|54
1647239450000|2022-03-14 06:30:50|97404.1|97311.4|97404.2|97309.1|97409.9|97314.3|97398.2|97303.5|57
1647239460000|2022-03-14 06:31:00|97412.4|97309.2|97415.6|97319.7|97427.5|97327.8|97412.4|97305|65
1647239470000|2022-03-14 06:31:10|97415.2|97319.1|97424.7|97325.2|97425.9|97326.1|97415|97317.6|59
1647239480000|2022-03-14 06:31:20|97424.9|97325.5|97424.7|97321.4|97427.8|97329.7|97418.9|97320.3|47
1647239490000|2022-03-14 06:31:30|97424.6|97322.3|97425.7|97323.9|97429.2|97325.1|97421.1|97322.3|54
1647239500000|2022-03-14 06:31:40|97425.2|97323.7|97424.1|97320.8|97426.6|97324.9|97416.8|97319.7|57
1647239510000|2022-03-14 06:31:50|97424.5|97319.8|97422.8|97321.9|97428|97330|97418.1|97318.7|54
1647239520000|2022-03-14 06:32:00|97422.9|97322.3|97424.7|97326|97427.5|97328.3|97421.1|97320|50
1647239530000|2022-03-14 06:32:10|97424.8|97326.1|97427.2|97325.4|97427.2|97326.9|97420.5|97319.6|53
1647239540000|2022-03-14 06:32:20|97430.2|97327.2|97426|97336.1|97430.2|97336.1|97422.6|97325.7|46
1647239550000|2022-03-14 06:32:30|97427.8|97337.3|97413.2|97326.8|97430.6|97337.3|97413.1|97315.8|35
1647239560000|2022-03-14 06:32:40|97413.9|97327.1|97415.5|97326.1|97418.1|97330|97413.2|97323.6|31
1647239570000|2022-03-14 06:32:50|97415.1|97325.8|97419.9|97319.1|97420.2|97326|97414|97317.1|28
1647239580000|2022-03-14 06:33:00|97418.5|97322.7|97416.3|97330.4|97418.6|97330.4|97413.7|97322.2|32
1647239590000|2022-03-14 06:33:10|97417.2|97328.1|97419.8|97330.8|97423.7|97339|97415.8|97327.8|44
1647239600000|2022-03-14 06:33:20|97422|97329.1|97422.7|97333.9|97425.8|97340.3|97420.1|97328.1|41
1647239610000|2022-03-14 06:33:30|97424.4|97333|97423.4|97335.9|97425.4|97339.8|97420.9|97332.3|45
1647239620000|2022-03-14 06:33:40|97423.2|97335.7|97424.2|97337.8|97424.9|97340|97422.3|97334.7|20
1647239630000|2022-03-14 06:33:50|97427.6|97340.9|97421.5|97335.2|97427.6|97341.8|97421.5|97334.9|18
1647239640000|2022-03-14 06:34:00|97422|97335.9|97424.2|97331.7|97424.2|97336.7|97421.2|97331.7|24
1647239650000|2022-03-14 06:34:10|97424.1|97331.6|97422.2|97333.6|97425.4|97333.6|97421.5|97329.4|18
1647239660000|2022-03-14 06:34:20|97422.1|97333.5|97417.7|97342.4|97424|97342.7|97416.4|97333.1|25
1647239670000|2022-03-14 06:34:30|97417|97341.9|97426.3|97338.9|97426.7|97342.4|97415.9|97334.1|26
1647239680000|2022-03-14 06:34:40|97425.2|97337|97418.6|97331.4|97425.2|97339.2|97416.7|97331.3|55
1647239690000|2022-03-14 06:34:50|97418.4|97331.8|97419.2|97329.7|97420.4|97331.8|97416.5|97322.9|51
1647239700000|2022-03-14 06:35:00|97418.9|97330.3|97413.4|97322|97420|97330.3|97412.4|97321.7|65
1647239710000|2022-03-14 06:35:10|97413.6|97320.2|97413.7|97322.1|97416.9|97329.1|97411.1|97314.4|66
1647239720000|2022-03-14 06:35:20|97413.5|97322.4|97411.8|97326.9|97415.6|97332.9|97410.5|97322.3|55
1647239730000|2022-03-14 06:35:30|97412.2|97326.8|97408.8|97330|97412.3|97332.4|97408.1|97323.2|48
1647239740000|2022-03-14 06:35:40|97408.9|97329.1|97411.4|97330.4|97412.4|97333.4|97408.9|97323.1|57
1647239750000|2022-03-14 06:35:50|97411.5|97330.1|97411.6|97329.8|97411.7|97331.2|97410|97322.2|51
1647239760000|2022-03-14 06:36:00|97411.2|97330.1|97410.4|97331.3|97411.5|97333.7|97409.1|97323.9|41
1647239770000|2022-03-14 06:36:10|97409.9|97331.6|97408.5|97321.3|97412.7|97333.9|97408.1|97319.4|32
1647239780000|2022-03-14 06:36:20|97410.1|97318.9|97407.8|97325.3|97412|97327.3|97407.4|97318.9|42
1647239790000|2022-03-14 06:36:30|97407.4|97324.9|97419.7|97323.1|97419.7|97334.6|97407.4|97320|55
1647239800000|2022-03-14 06:36:40|97419.4|97322.8|97415.9|97325.7|97420.5|97327.4|97415.8|97320.5|36
1647239810000|2022-03-14 06:36:50|97416.4|97325.6|97409.7|97322.9|97416.4|97330.6|97405.4|97316|59
1647239820000|2022-03-14 06:37:00|97410.4|97322|97410.7|97326.9|97412.5|97327|97407|97320.9|51
1647239830000|2022-03-14 06:37:10|97410.9|97327|97411.1|97326.8|97413.9|97327.4|97409.8|97324.4|53
1647239840000|2022-03-14 06:37:20|97410.4|97327.7|97409|97327.1|97412.7|97328.2|97405|97320.8|63
1647239850000|2022-03-14 06:37:30|97408|97326.1|97415.4|97330.4|97418.8|97332.9|97406.8|97318.2|64
1647239860000|2022-03-14 06:37:40|97416.3|97329|97417.7|97331.8|97424.5|97337.9|97412|97327.4|57
1647239870000|2022-03-14 06:37:50|97417.4|97332|97422.7|97336.6|97424.3|97340.2|97417.2|97325.8|54
1647239880000|2022-03-14 06:38:00|97422.3|97336.3|97420.5|97334.1|97424|97337.7|97420.3|97333.2|61
1647239890000|2022-03-14 06:38:10|97421|97334.4|97422.7|97330.3|97423|97339|97419|97327.6|61
1647239900000|2022-03-14 06:38:20|97422.1|97332.5|97418.1|97330.9|97422.8|97334.9|97416.5|97328.7|51
1647239910000|2022-03-14 06:38:30|97418.6|97331.2|97418.7|97330|97419|97331.9|97416|97327.7|42
1647239920000|2022-03-14 06:38:40|97418.1|97331|97422.3|97334.1|97425.9|97336.3|97417.7|97328.5|56
1647239930000|2022-03-14 06:38:50|97422.5|97334.4|97420.4|97331.4|97422.5|97337.3|97419.3|97329.4|47
1647239940000|2022-03-14 06:39:00|97421.3|97331.9|97416.1|97327.8|97421.3|97332.6|97414.3|97327.8|46
1647239950000|2022-03-14 06:39:10|97415.3|97327.7|97418.1|97333.5|97418.8|97333.5|97412.8|97323.4|33
1647239960000|2022-03-14 06:39:20|97418.7|97332.4|97412.9|97326.8|97418.7|97332.5|97409.3|97319.2|53
1647239970000|2022-03-14 06:39:30|97411.4|97327.7|97414.9|97329.9|97416.4|97330.8|97410.7|97324.5|51
1647239980000|2022-03-14 06:39:40|97415.1|97328.3|97413.4|97326.8|97416.2|97329.8|97410.6|97321.7|54
1647239990000|2022-03-14 06:39:50|97411.7|97327.8|97413|97321.5|97416.5|97333.1|97407.4|97319.8|63
1647240000000|2022-03-14 06:40:00|97412.9|97321.4|97407.8|97319.6|97413.7|97323.9|97407.3|97315.8|53
1647240010000|2022-03-14 06:40:10|97407.5|97321|97425.1|97349.1|97427.1|97349.1|97406.5|97318.6|67
1647240020000|2022-03-14 06:40:20|97424.9|97348.9|97426.5|97346.3|97428.9|97353.8|97423.3|97343.9|53
1647240030000|2022-03-14 06:40:30|97427.8|97350.9|97421.9|97336|97428.2|97350.9|97418.7|97336|65
1647240040000|2022-03-14 06:40:40|97421.5|97335.7|97418.6|97343.1|97423.1|97357.1|97406|97335.7|34
1647240050000|2022-03-14 06:40:50|97418.2|97346.6|97407.4|97321.8|97428.9|97358.7|97407.3|97312.9|54
1647240060000|2022-03-14 06:41:00|97414.1|97326.7|97422.1|97321.6|97424.6|97331.2|97414.1|97320.6|45
1647240070000|2022-03-14 06:41:10|97422|97315.7|97412.7|97321.1|97422|97321.1|97410.2|97310.5|31
1647240080000|2022-03-14 06:41:20|97414.7|97319.6|97421.5|97315.9|97423.4|97321.1|97411.4|97314|36
1647240090000|2022-03-14 06:41:30|97419.9|97315.8|97425.2|97323.5|97426.9|97325.5|97419.9|97315.8|51
1647240100000|2022-03-14 06:41:40|97425|97322.9|97423.3|97325.3|97427.3|97325.6|97419.7|97322.2|52
1647240110000|2022-03-14 06:41:50|97424.6|97324.8|97423.3|97325|97424.6|97325.9|97419.2|97324.8|53
1647240120000|2022-03-14 06:42:00|97422.7|97324.9|97428.5|97313.5|97429.2|97325|97408.4|97301.5|41
1647240130000|2022-03-14 06:42:10|97428|97314.2|97425.4|97318.4|97429.3|97318.4|97425.2|97313.8|11
1647240140000|2022-03-14 06:42:20|97424.4|97316|97430.2|97323.6|97431.6|97323.6|97423.3|97315.6|15
1647240150000|2022-03-14 06:42:30|97427.2|97323.3|97423.1|97321.2|97429.5|97325.8|97418.1|97316.9|54
1647240160000|2022-03-14 06:42:40|97423.2|97321.3|97413|97315|97425.2|97321.6|97404.7|97297.5|60
1647240170000|2022-03-14 06:42:50|97412.7|97314.8|97403.9|97318.6|97414.5|97319.3|97400.8|97314.8|38
1647240180000|2022-03-14 06:43:00|97407.7|97316.5|97398.5|97316.6|97409|97316.6|97398.5|97315.9|8
1647240190000|2022-03-14 06:43:10|97400.6|97318.1|97405.9|97318.7|97410.4|97320.6|97391.1|97300.5|54
1647240200000|2022-03-14 06:43:20|97404.1|97319.4|97414.1|97321|97414.1|97321|97404.1|97317.2|50
1647240210000|2022-03-14 06:43:30|97413.4|97321.7|97405.7|97324.4|97414.7|97324.4|97404.9|97319.4|39
1647240220000|2022-03-14 06:43:40|97404.3|97324.7|97413.1|97321.3|97414|97324.7|97403.1|97320.7|40
1647240230000|2022-03-14 06:43:50|97412.1|97321.8|97412.7|97323.7|97415.9|97325.5|97407.6|97319.8|42
1647240240000|2022-03-14 06:44:00|97412.4|97323.6|97415.3|97322|97416.3|97324.1|97410.1|97320.9|52
1647240250000|2022-03-14 06:44:10|97413.1|97322.9|97417.9|97322.6|97427.7|97327.2|97403|97318.3|42
1647240260000|2022-03-14 06:44:20|97413.1|97325.6|97417.6|97321.8|97420|97325.6|97410.7|97319.3|37
1647240270000|2022-03-14 06:44:30|97415.6|97321.5|97417.1|97315.4|97418.4|97323.2|97412.6|97315.4|42
1647240280000|2022-03-14 06:44:40|97417.3|97315.9|97411.2|97319.9|97417.3|97319.9|97407.6|97312.5|38
1647240290000|2022-03-14 06:44:50|97408.7|97318.6|97411.9|97313.6|97415.3|97318.8|97408.6|97310.5|41
1647240300000|2022-03-14 06:45:00|97411.7|97313.4|97401.6|97307.3|97412.5|97314.1|97401.6|97307.3|46
1647240310000|2022-03-14 06:45:10|97402.8|97308.8|97423.9|97343.8|97432.6|97345.3|97401.4|97305.7|58
1647240320000|2022-03-14 06:45:20|97421|97338.7|97421.6|97334|97432.9|97341.5|97420|97329.6|71
1647240330000|2022-03-14 06:45:30|97427.7|97330.9|97423.8|97338.5|97429.1|97339.2|97420.3|97329.7|51
1647240340000|2022-03-14 06:45:40|97426.7|97336.5|97427.1|97332.9|97433.8|97337.6|97420.4|97328.9|43
1647240350000|2022-03-14 06:45:50|97425.8|97332.1|97408.9|97327.5|97431|97336.2|97405.4|97322.4|54
1647240360000|2022-03-14 06:46:00|97411|97332.6|97419.9|97329.1|97423.1|97332.6|97408.2|97317.9|54
1647240370000|2022-03-14 06:46:10|97416.3|97325.6|97434.1|97334.6|97435.3|97335.5|97413.3|97325|29
1647240380000|2022-03-14 06:46:20|97428.5|97332.8|97420.2|97330.1|97428.5|97333.9|97416.7|97322|50
1647240390000|2022-03-14 06:46:30|97417.4|97333.5|97422|97332.7|97423.4|97333.5|97410.5|97329.7|32
1647240400000|2022-03-14 06:46:40|97420.2|97330.2|97412.3|97320|97423.7|97332.2|97412.3|97320|27
1647240410000|2022-03-14 06:46:50|97409.8|97315.9|97415.6|97323.6|97419.9|97328.6|97407.6|97315.5|59
1647240420000|2022-03-14 06:47:00|97414.2|97320|97413|97319.7|97417|97322.7|97410.2|97319.1|54
1647240430000|2022-03-14 06:47:10|97412.8|97320.6|97409.5|97320.6|97412.8|97321.4|97409.5|97319.4|45
1647240440000|2022-03-14 06:47:20|97408.5|97320.1|97412.5|97320.5|97416.6|97322.4|97406.1|97317.9|51
1647240450000|2022-03-14 06:47:30|97412.2|97320.1|97407.2|97312.1|97419.5|97321.5|97407.2|97309.7|52
1647240460000|2022-03-14 06:47:40|97417.3|97312|97407.7|97318.7|97418.4|97321.1|97406.6|97312|36
1647240470000|2022-03-14 06:47:50|97406.4|97317.9|97405.7|97318.2|97409|97319.3|97404.1|97317|41
1647240480000|2022-03-14 06:48:00|97406.4|97318|97407|97319.4|97419.2|97332.4|97404.3|97316.6|50
1647240490000|2022-03-14 06:48:10|97407.7|97316.7|97410.4|97318.8|97410.8|97319.1|97403.8|97315.6|55
1647240500000|2022-03-14 06:48:20|97410.8|97319.6|97407.4|97323|97414.6|97324.3|97407.4|97319.6|40
1647240510000|2022-03-14 06:48:30|97405.5|97322.7|97413.6|97324.9|97413.6|97325.9|97405.5|97318.8|13
1647240520000|2022-03-14 06:48:40|97413.5|97323.9|97409.4|97320.3|97414.2|97325.8|97407.7|97320.3|35
1647240530000|2022-03-14 06:48:50|97412.4|97322.4|97408.4|97318.8|97414|97322.4|97406.7|97318.7|41
1647240540000|2022-03-14 06:49:00|97408.8|97319.2|97405.9|97316.9|97412.9|97320.7|97404.3|97315.8|46
1647240550000|2022-03-14 06:49:10|97405.7|97317.1|97400.4|97314|97407.3|97318.9|97399.9|97311.9|47
1647240560000|2022-03-14 06:49:20|97400.2|97314.5|97401.4|97314.2|97402.5|97314.5|97398.6|97311.7|40
1647240570000|2022-03-14 06:49:30|97400.8|97312|97400.3|97315.6|97402.2|97316.9|97398.6|97312|32
1647240580000|2022-03-14 06:49:40|97400.9|97313.5|97400.8|97317|97402.4|97320.8|97396.4|97311.2|47
1647240590000|2022-03-14 06:49:50|97400.6|97317.2|97402.2|97315.1|97406.3|97319.6|97397.6|97312.9|46
1647240600000|2022-03-14 06:50:00|97402|97315.3|97400.7|97314.1|97402|97315.4|97399|97312.5|43
1647240610000|2022-03-14 06:50:10|97399.1|97315|97405.5|97318|97406.9|97321.6|97399.1|97314.1|45
1647240620000|2022-03-14 06:50:20|97404.8|97320.8|97405|97319.3|97410.6|97323.1|97403.7|97319.1|62
1647240630000|2022-03-14 06:50:30|97403.9|97320.4|97409.6|97320.9|97411.3|97321.7|97403.2|97319|44
1647240640000|2022-03-14 06:50:40|97409.4|97320.8|97402.7|97316.9|97409.9|97324.8|97397|97316.5|47
1647240650000|2022-03-14 06:50:50|97410.4|97319.3|97410.6|97324|97411.8|97325.8|97401.8|97318.4|46
1647240660000|2022-03-14 06:51:00|97411.8|97328.2|97413.7|97324.8|97415.8|97328.2|97409.4|97322|44
1647240670000|2022-03-14 06:51:10|97413.5|97324.6|97415|97326.9|97416.4|97327.6|97409.2|97324.4|46
1647240680000|2022-03-14 06:51:20|97414.3|97328|97423.1|97339.3|97426.7|97339.3|97411.9|97326.5|49
1647240690000|2022-03-14 06:51:30|97424.3|97338.1|97426.4|97340.7|97428.8|97341.5|97421.6|97336.2|59
1647240700000|2022-03-14 06:51:40|97426.6|97339.8|97425.2|97338.3|97428.8|97343.4|97424.3|97338.2|49
1647240710000|2022-03-14 06:51:50|97427.6|97340.3|97430.3|97340.7|97432.3|97342.9|97424.7|97339.1|52
1647240720000|2022-03-14 06:52:00|97431|97341.4|97436|97353|97436.1|97353|97426.5|97341.4|66
1647240730000|2022-03-14 06:52:10|97434.4|97352|97443.6|97361.6|97448.1|97362.5|97433.3|97350.7|55
1647240740000|2022-03-14 06:52:20|97444.5|97361.9|97443.9|97360.9|97447.8|97362.7|97440.3|97356.4|52
1647240750000|2022-03-14 06:52:30|97442.8|97361.3|97441.2|97360.5|97445.9|97361.8|97440.3|97359.3|39
1647240760000|2022-03-14 06:52:40|97443.8|97358.7|97445.7|97358.3|97446.6|97360.2|97441.7|97357.7|35
1647240770000|2022-03-14 06:52:50|97438.5|97359.2|97438.6|97353.7|97444.4|97359.2|97436|97352.3|48
1647240780000|2022-03-14 06:53:00|97440.4|97353|97437.8|97354.1|97445.7|97358.4|97437.7|97353|48
1647240790000|2022-03-14 06:53:10|97438.3|97354.2|97433.1|97345.8|97439.8|97355.1|97428.2|97340.9|57
1647240800000|2022-03-14 06:53:20|97432.5|97346.5|97428.4|97341.5|97433.6|97346.8|97428.4|97341.4|52
1647240810000|2022-03-14 06:53:30|97429.6|97342.2|97425.3|97339.9|97429.6|97342.3|97425.3|97339.1|50
1647240820000|2022-03-14 06:53:40|97426.7|97340|97427.5|97337.8|97428|97340|97425|97337.8|49
1647240830000|2022-03-14 06:53:50|97427.1|97338.2|97425.8|97340.1|97427.2|97341.4|97423.3|97337.8|50
1647240840000|2022-03-14 06:54:00|97425.3|97339.6|97427.9|97335.8|97429.7|97343.2|97418.2|97333.5|49
1647240850000|2022-03-14 06:54:10|97423|97336.7|97425.9|97337.8|97438.8|97343.5|97420.3|97333.7|55
1647240860000|2022-03-14 06:54:20|97425.4|97337.2|97423.5|97336.1|97428.6|97339.5|97423|97335.4|34
1647240870000|2022-03-14 06:54:30|97423.9|97335.6|97422.3|97335.3|97423.9|97337.1|97416.6|97334.8|41
1647240880000|2022-03-14 06:54:40|97420.4|97335.5|97419.9|97332.7|97423.6|97337.6|97416.3|97332.7|51
1647240890000|2022-03-14 06:54:50|97421.5|97340|97426.9|97342.4|97429.4|97356.3|97406.3|97338.9|53
1647240900000|2022-03-14 06:55:00|97431.2|97343.6|97431.2|97356.8|97438|97359.1|97429.3|97343.6|59
1647240910000|2022-03-14 06:55:10|97430|97352.5|97446.6|97365.9|97446.6|97365.9|97430|97351|54
1647240920000|2022-03-14 06:55:20|97444.5|97360.7|97424.8|97342.2|97444.5|97365.5|97422.9|97338.5|60
1647240930000|2022-03-14 06:55:30|97423.5|97344.7|97425.6|97343.5|97438|97356.1|97423.5|97339.9|51
1647240940000|2022-03-14 06:55:40|97427.8|97344.3|97431.8|97340.4|97433.7|97345.6|97425.3|97339.2|28
1647240950000|2022-03-14 06:55:50|97432|97340.5|97448.6|97365.5|97451.8|97365.5|97432|97340.5|63
1647240960000|2022-03-14 06:56:00|97449|97365.3|97446.1|97360.7|97457.5|97366.7|97446.1|97353.4|53
1647240970000|2022-03-14 06:56:10|97443.1|97357.5|97421.9|97336.2|97452.9|97359.5|97421.3|97336.2|57
1647240980000|2022-03-14 06:56:20|97421.3|97334.9|97423.8|97333.4|97424.9|97338|97417.1|97331.3|48
1647240990000|2022-03-14 06:56:30|97422.1|97333.8|97423.5|97330.9|97426.7|97334.4|97420.4|97330.9|34
1647241000000|2022-03-14 06:56:40|97422.1|97330.5|97426.3|97333.6|97430.1|97335.9|97421.8|97330.3|56
1647241010000|2022-03-14 06:56:50|97424|97337.4|97427.2|97334.6|97431.2|97337.4|97422.7|97331.8|51
1647241020000|2022-03-14 06:57:00|97428.1|97335.1|97433.3|97345.8|97441.7|97349.4|97425.3|97334.9|52
1647241030000|2022-03-14 06:57:10|97434.4|97345.2|97437.9|97348.4|97449.9|97359.1|97431.3|97345.2|71
1647241040000|2022-03-14 06:57:20|97441.2|97349.5|97429.9|97332.3|97447.8|97351.1|97427.9|97331|68
1647241050000|2022-03-14 06:57:30|97430.9|97332.4|97426|97332.4|97432.3|97335.1|97424.9|97330.9|51
1647241060000|2022-03-14 06:57:40|97426.8|97332.7|97424.2|97333.4|97431.3|97334.6|97422.2|97326.1|51
1647241070000|2022-03-14 06:57:50|97424.3|97333.5|97385.8|97278.8|97438.7|97334.7|97376.2|97271.3|56
1647241080000|2022-03-14 06:58:00|97381.9|97265.9|97304.3|97188.3|97381.9|97265.9|97291.1|97175.1|78
1647241090000|2022-03-14 06:58:10|97307.4|97191.4|97269|97153|97308.4|97192.4|97261.9|97145.9|76
1647241100000|2022-03-14 06:58:20|97270.8|97154.8|97275.4|97159.4|97282.6|97166.6|97266.4|97150.4|61
1647241110000|2022-03-14 06:58:30|97270.8|97154.8|97271.2|97155.2|97274.6|97158.6|97252.8|97136.8|76
1647241120000|2022-03-14 06:58:40|97249.7|97133.7|97266.7|97150.7|97285.6|97169.6|97249.7|97133.7|70
1647241130000|2022-03-14 06:58:50|97267.3|97151.3|97264.3|97148.3|97270.9|97154.9|97262.7|97146.7|70
1647241140000|2022-03-14 06:59:00|97261.8|97145.8|97248.5|97132.5|97269.5|97153.5|97246.2|97130.2|53
1647241150000|2022-03-14 06:59:10|97263.4|97147.4|97329|97213|97333.6|97217.6|97257|97141|57
1647241160000|2022-03-14 06:59:20|97327.9|97211.9|97325.6|97209.6|97330.7|97214.7|97322.3|97206.3|36
1647241170000|2022-03-14 06:59:30|97323.6|97207.6|97261.4|97145.4|97328.2|97212.2|97220.3|97104.3|42
1647241180000|2022-03-14 06:59:40|97253.8|97137.8|97303.8|97187.8|97324.8|97208.8|97246.5|97130.5|45
1647241190000|2022-03-14 06:59:50|97295.4|97179.4|97300.5|97184.5|97325.2|97209.2|97295.3|97179.3|51
1647241200000|2022-03-14 07:00:00|97299.2|97183.2|97250.7|97134.7|97299.2|97183.2|97181.1|97065.1|74
1647241210000|2022-03-14 07:00:10|97253.1|97137.1|97060.6|96944.6|97281|97165|97054.5|96938.5|67
1647241220000|2022-03-14 07:00:20|97062.6|96946.6|97096.5|96980.5|97096.5|96980.5|97054.6|96938.6|51
1647241230000|2022-03-14 07:00:30|97095.1|96979.1|97133.9|97017.9|97135.1|97019.1|97095.1|96979.1|60
1647241240000|2022-03-14 07:00:40|97133.6|97017.6|97239|97123|97239|97123|97116.5|97013|63
1647241250000|2022-03-14 07:00:50|97235|97119|97229.9|97113.9|97246.8|97130.8|97203.3|97087.3|73
1647241260000|2022-03-14 07:01:00|97230|97114|97227.5|97111.5|97232.5|97116.5|97207.8|97091.8|51
1647241270000|2022-03-14 07:01:10|97226|97110|97217.8|97101.8|97229.2|97113.2|97208.9|97092.9|46
1647241280000|2022-03-14 07:01:20|97218|97102|97225.3|97109.3|97235.6|97119.6|97212.5|97096.5|51
1647241290000|2022-03-14 07:01:30|97225.9|97109.9|97258.7|97142.7|97261.2|97145.2|97214.9|97098.9|65
1647241300000|2022-03-14 07:01:40|97257.3|97141.3|97241.8|97125.8|97257.3|97141.3|97221.3|97105.3|69
1647241310000|2022-03-14 07:01:50|97241.9|97125.9|97253.3|97137.3|97262.4|97146.4|97237.6|97121.6|72
1647241320000|2022-03-14 07:02:00|97253|97137|97261.5|97145.5|97262.6|97146.6|97229.4|97113.4|78
1647241330000|2022-03-14 07:02:10|97259.5|97143.5|97268|97152|97273.2|97157.2|97255.3|97139.3|54
1647241340000|2022-03-14 07:02:20|97268.2|97152.2|97266.1|97150.1|97271.3|97155.3|97259.6|97143.6|54
1647241350000|2022-03-14 07:02:30|97267.4|97151.4|97267.6|97151.6|97276.9|97160.9|97264.8|97148.8|66
1647241360000|2022-03-14 07:02:40|97268.5|97152.5|97254.9|97138.9|97276.3|97160.3|97254.9|97138.9|71
1647241370000|2022-03-14 07:02:50|97256.9|97140.9|97254.4|97138.4|97257|97141|97241.9|97131.2|75
1647241380000|2022-03-14 07:03:00|97248.8|97132.8|97242.7|97126.7|97251.9|97135.9|97241|97125|65
1647241390000|2022-03-14 07:03:10|97242.4|97126.4|97235.9|97119.9|97243.2|97128.2|97228.6|97117|66
1647241400000|2022-03-14 07:03:20|97234.7|97118.7|97233.2|97117.2|97234.9|97118.9|97227.3|97113.6|45
1647241410000|2022-03-14 07:03:30|97232.9|97116.9|97232.1|97116.1|97234.5|97118.5|97228.4|97112.4|51
1647241420000|2022-03-14 07:03:40|97231.1|97115.1|97224|97121.5|97233.7|97127|97220.8|97109.7|57
1647241430000|2022-03-14 07:03:50|97220.2|97124.5|97228|97120|97233|97124.5|97219.2|97110.3|52
1647241440000|2022-03-14 07:04:00|97229.8|97117.8|97219.8|97106.6|97235.6|97125.8|97213.4|97105.2|61
1647241450000|2022-03-14 07:04:10|97217.4|97109.9|97226.1|97110.1|97226.3|97115.6|97211.3|97103.6|67
1647241460000|2022-03-14 07:04:20|97225.8|97109.8|97213.5|97106|97225.9|97113.4|97212.9|97103.8|69
1647241470000|2022-03-14 07:04:30|97214.7|97104.4|97201.3|97102.9|97215.9|97119.1|97199.4|97100.2|70
1647241480000|2022-03-14 07:04:40|97203.6|97103.3|97194.2|97095.6|97214.6|97120|97191.7|97095|61
1647241490000|2022-03-14 07:04:50|97197.2|97098.4|97197.8|97099.8|97207.9|97101.2|97186.5|97088.7|69
1647241500000|2022-03-14 07:05:00|97195.4|97100.7|97195.1|97102.3|97197.4|97102.8|97188.3|97093.1|62
1647241510000|2022-03-14 07:05:10|97194.6|97100.1|97189.3|97102.1|97195.5|97102.5|97182.9|97092.2|52
1647241520000|2022-03-14 07:05:20|97189.6|97101.3|97187.5|97096.1|97199|97104|97179.5|97087.1|71
1647241530000|2022-03-14 07:05:30|97187.2|97097.5|97192.8|97096.8|97196.7|97104.9|97186.5|97094|51
1647241540000|2022-03-14 07:05:40|97190.8|97098.1|97186.9|97103.1|97202.5|97130.8|97180.4|97096.1|57
1647241550000|2022-03-14 07:05:50|97205.7|97114.1|97209.5|97116|97217.4|97122|97193.9|97106.1|73
1647241560000|2022-03-14 07:06:00|97207.9|97116.8|97191.9|97112.5|97211.1|97123.5|97191.9|97105.2|58
1647241570000|2022-03-14 07:06:10|97192.1|97112.2|97167.9|97087.1|97198.9|97114|97167.9|97080.2|59
1647241580000|2022-03-14 07:06:20|97167.6|97087.3|97177.7|97092.9|97182.8|97093.7|97167.6|97083.5|49
1647241590000|2022-03-14 07:06:30|97178.6|97093.5|97175.1|97083.3|97180.2|97093.8|97159.6|97077.9|57
1647241600000|2022-03-14 07:06:40|97172.9|97082.7|97170.3|97089.8|97173.7|97090.5|97161.1|97082|58
1647241610000|2022-03-14 07:06:50|97170.6|97090.1|97173.9|97090.1|97182.4|97091.4|97169.4|97080.2|38
1647241620000|2022-03-14 07:07:00|97174.6|97090.3|97175.7|97094.1|97177.5|97094.1|97174|97087.4|37
1647241630000|2022-03-14 07:07:10|97175.2|97094.2|97170.1|97084|97178|97095.9|97169.4|97081.2|44
1647241640000|2022-03-14 07:07:20|97171.2|97083.8|97179.5|97099.8|97180.8|97100.6|97166.3|97083|56
1647241650000|2022-03-14 07:07:30|97179.4|97099.4|97184.1|97099.8|97185|97101.8|97173.9|97092.6|54
1647241660000|2022-03-14 07:07:40|97183.5|97099.2|97179.2|97096.5|97183.9|97101.1|97176.3|97096.3|34
1647241670000|2022-03-14 07:07:50|97180|97097.8|97178|97103.5|97180.5|97103.5|97175|97096.2|29
1647241680000|2022-03-14 07:08:00|97177.4|97102.6|97173.9|97099.7|97184.5|97102.6|97173|97094.5|56
1647241690000|2022-03-14 07:08:10|97175.3|97100.1|97184.3|97108.9|97185|97116.1|97166.1|97098.1|35
1647241700000|2022-03-14 07:08:20|97183.1|97108.7|97181.3|97106.4|97190|97117.2|97165.9|97098.1|35
1647241710000|2022-03-14 07:08:30|97179.7|97104.1|97185.3|97100.9|97187.1|97106.8|97179.7|97098|36
1647241720000|2022-03-14 07:08:40|97185.7|97101|97188|97109.2|97192|97112.9|97183|97099.8|49
1647241730000|2022-03-14 07:08:50|97188.5|97108.9|97193.8|97110|97193.8|97112.5|97185.2|97108.6|57
1647241740000|2022-03-14 07:09:00|97194|97109.5|97188.6|97109.8|97195|97113.9|97186.8|97108.1|60
1647241750000|2022-03-14 07:09:10|97189.2|97110.2|97199.2|97123.8|97200.9|97125.3|97187.6|97108.7|54
1647241760000|2022-03-14 07:09:20|97201.9|97124.9|97194.3|97106.2|97207.4|97125.6|97188.4|97106.2|54
1647241770000|2022-03-14 07:09:30|97192.1|97110.7|97179.8|97097.6|97194|97118.8|97175.5|97096.5|53
1647241780000|2022-03-14 07:09:40|97180.5|97098.7|97180.9|97100.3|97183.5|97101.8|97178.1|97098.2|46
1647241790000|2022-03-14 07:09:50|97180.3|97100.1|97178.6|97099.5|97182.5|97102.8|97176.3|97095.7|45
1647241800000|2022-03-14 07:10:00|97178.7|97099.6|97111.1|97061.1|97178.7|97099.8|97107.4|97036.9|59
1647241810000|2022-03-14 07:10:10|97111|97061|97131|97054.2|97132.2|97066.3|97111|97046.9|55
1647241820000|2022-03-14 07:10:20|97131.4|97054|97127.8|97052.9|97131.4|97055.7|97125.1|97051|50
1647241830000|2022-03-14 07:10:30|97126.8|97051.9|97122.4|97048.2|97130.5|97056.3|97121.4|97043|42
1647241840000|2022-03-14 07:10:40|97124.3|97047.5|97131.2|97051.8|97134.7|97065.7|97110.7|97045.2|56
1647241850000|2022-03-14 07:10:50|97131.4|97051.7|97134|97053.9|97135.9|97055.9|97125.5|97048.7|47
1647241860000|2022-03-14 07:11:00|97133.6|97053.8|97126.1|97045.2|97133.6|97060.1|97110.1|97040.8|53
1647241870000|2022-03-14 07:11:10|97128.2|97044.4|97126|97045.6|97129.8|97058.3|97107.8|97040.2|46
1647241880000|2022-03-14 07:11:20|97125.7|97046.9|97126|97045.1|97127.7|97048.2|97121.7|97043|43
1647241890000|2022-03-14 07:11:30|97126.1|97045.9|97123.9|97048.8|97128.8|97048.8|97107.5|97032.5|48
1647241900000|2022-03-14 07:11:40|97127.8|97048.3|97144|97058.1|97144|97074.8|97110.4|97045.6|60
1647241910000|2022-03-14 07:11:50|97142.1|97060.5|97135.3|97061|97143.5|97070.7|97120.7|97058.5|36
1647241920000|2022-03-14 07:12:00|97137.4|97065.4|97140.5|97062.1|97143.5|97066.2|97136.2|97056.4|44
1647241930000|2022-03-14 07:12:10|97140.3|97061.9|97135.5|97063.9|97141.9|97066.4|97130|97050.6|39
1647241940000|2022-03-14 07:12:20|97133.6|97060.8|97134.8|97052.9|97137.1|97066.3|97116.3|97050.6|35
1647241950000|2022-03-14 07:12:30|97134.3|97052.4|97140.9|97062.8|97144|97067.8|97128.3|97052|43
1647241960000|2022-03-14 07:12:40|97139.8|97064.3|97141.8|97069.9|97143|97078.4|97125.4|97061.6|56
1647241970000|2022-03-14 07:12:50|97142.5|97069|97139.9|97064.8|97142.5|97080.6|97128.3|97063.6|53
1647241980000|2022-03-14 07:13:00|97140|97064.9|97135.5|97052.4|97141.2|97076.4|97113.9|97045.7|43
1647241990000|2022-03-14 07:13:10|97131.4|97054.4|97113.3|97063.3|97133.1|97063.3|97113.3|97048.7|32
1647242000000|2022-03-14 07:13:20|97113.5|97063.5|97131.9|97054.2|97134.7|97067.5|97113.5|97046.7|36
1647242010000|2022-03-14 07:13:30|97132.2|97054.6|97141.2|97069.4|97144.3|97080.6|97115.4|97053.1|51
1647242020000|2022-03-14 07:13:40|97129.6|97079.6|97154.7|97077.4|97158.5|97090.2|97129.6|97067.8|67
1647242030000|2022-03-14 07:13:50|97152.6|97078.9|97146.6|97075.6|97160.6|97084.4|97132.2|97064.9|68
1647242040000|2022-03-14 07:14:00|97148.6|97076.6|97141.1|97066.6|97148.6|97085.9|97133.5|97058.5|57
1647242050000|2022-03-14 07:14:10|97142.8|97065.5|97150.6|97074.4|97151.3|97075.4|97139.4|97063.8|54
1647242060000|2022-03-14 07:14:20|97152|97074.1|97145.8|97069.7|97159.5|97079.6|97144.9|97067.7|55
1647242070000|2022-03-14 07:14:30|97145.4|97070.9|97149|97075.1|97155.6|97091.3|97136.2|97069.7|68
1647242080000|2022-03-14 07:14:40|97138|97075.5|97145.5|97095.5|97160.1|97096.8|97138|97075.5|50
1647242090000|2022-03-14 07:14:50|97146.1|97096.1|97147.1|97077|97159.4|97096.1|97136.6|97075.4|54
1647242100000|2022-03-14 07:15:00|97147.5|97077.1|97143.9|97093.9|97153.8|97096.3|97136.5|97072.3|58
1647242110000|2022-03-14 07:15:10|97144|97094|97134|97084|97155.5|97094|97133.5|97071.3|46
1647242120000|2022-03-14 07:15:20|97133.6|97083.6|97131.8|97081.8|97143.9|97084.2|97131.3|97070.9|21
1647242130000|2022-03-14 07:15:30|97142.9|97071.3|97149.3|97077.4|97150.9|97089.2|97130.7|97071.3|43
1647242140000|2022-03-14 07:15:40|97137.4|97087.4|97147.6|97066.2|97160|97096|97134.2|97066.1|65
1647242150000|2022-03-14 07:15:50|97149.9|97065.7|97153.8|97067.7|97159|97072.5|97141.4|97052.9|46
1647242160000|2022-03-14 07:16:00|97156.6|97062.3|97155.2|97080.7|97157.5|97081.5|97148.4|97062.3|61
1647242170000|2022-03-14 07:16:10|97155.1|97080.6|97155.6|97085|97164.4|97102.4|97142.7|97080|64
1647242180000|2022-03-14 07:16:20|97158.4|97080.7|97163.1|97087.8|97165.3|97098.5|97144.2|97078.4|63
1647242190000|2022-03-14 07:16:30|97162|97088.7|97160.4|97087.2|97167.2|97105.7|97149.2|97084.7|68
1647242200000|2022-03-14 07:16:40|97160.3|97087.3|97147.4|97097.4|97161.4|97099.5|97146.8|97082.5|55
1647242210000|2022-03-14 07:16:50|97147.5|97097.5|97150.5|97100.5|97160.2|97102.3|97147.5|97083.7|53
1647242220000|2022-03-14 07:17:00|97150.8|97100.8|97185|97110.7|97185.6|97122.7|97150.8|97090|69
1647242230000|2022-03-14 07:17:10|97190.2|97110|97179.2|97107.2|97191.9|97123.3|97166.2|97101.6|71
1647242240000|2022-03-14 07:17:20|97179.6|97107.7|97169.9|97119.9|97184.5|97121|97161.9|97102.3|60
1647242250000|2022-03-14 07:17:30|97169.6|97119.6|97174.3|97102.4|97179.3|97120.5|97159|97100.2|54
1647242260000|2022-03-14 07:17:40|97174.4|97100.6|97167.9|97097.4|97174.4|97113.4|97154|97090.7|59
1647242270000|2022-03-14 07:17:50|97157.2|97107.2|97163.8|97092.9|97170.1|97107.9|97151.5|97091|54
1647242280000|2022-03-14 07:18:00|97165.7|97091.5|97159.9|97088.7|97165.7|97103.4|97145.9|97086.3|54
1647242290000|2022-03-14 07:18:10|97138.8|97088.8|97153.7|97080.3|97162|97092.9|97133.5|97072.4|62
1647242300000|2022-03-14 07:18:20|97153|97079.2|97154.1|97081.1|97155.2|97091.9|97138.8|97077.7|39
1647242310000|2022-03-14 07:18:30|97140.5|97090.5|97148.9|97078.8|97156.6|97091.7|97139.6|97076.6|44
1647242320000|2022-03-14 07:18:40|97148.1|97078|97138.1|97088.1|97149|97088.6|97135.3|97074.6|43
1647242330000|2022-03-14 07:18:50|97137.9|97087.9|97091.3|97021.2|97148.8|97088.6|97079.7|97014.9|39
1647242340000|2022-03-14 07:19:00|97090.4|97018.9|97085.4|97010.9|97097.9|97027.3|97069.8|97004.9|62
1647242350000|2022-03-14 07:19:10|97089.8|97008.1|97099|97017|97106.5|97023.8|97085.7|97006.5|55
1647242360000|2022-03-14 07:19:20|97099.9|97019.6|97098.4|97015.4|97108.3|97025.7|97092.4|97013.5|47
1647242370000|2022-03-14 07:19:30|97095.2|97021.6|97099.7|97011.7|97106.5|97025.8|97091.3|97011.7|45
1647242380000|2022-03-14 07:19:40|97090.1|97013.1|97099.2|97020.1|97103.8|97020.3|97090.1|97010.3|47
1647242390000|2022-03-14 07:19:50|97097.1|97021.7|97096.7|97014.9|97108|97023|97093.4|97011.9|38
1647242400000|2022-03-14 07:20:00|97099.1|97013.6|97092.2|97014.1|97102.2|97020.7|97088.4|97012.3|42
1647242410000|2022-03-14 07:20:10|97089.9|97014.9|97093|97013.8|97094.9|97016.8|97088.1|97009.1|47
1647242420000|2022-03-14 07:20:20|97093.1|97013.3|97094.9|97012.2|97099.1|97016.6|97092.2|97010.4|47
1647242430000|2022-03-14 07:20:30|97096.4|97010.3|97098|97017.7|97099.2|97017.7|97095.4|97010|32
1647242440000|2022-03-14 07:20:40|97098.3|97017.9|97093.5|97015.5|97098.4|97018.1|97093.5|97012.6|30
1647242450000|2022-03-14 07:20:50|97093.2|97015.3|97097.7|97021.4|97105.3|97022.9|97093.2|97013.6|39
1647242460000|2022-03-14 07:21:00|97098.3|97019.7|97073.6|96983|97104.6|97022.4|97032.9|96970|47
1647242470000|2022-03-14 07:21:10|97070.9|96983.9|97094|97010.5|97094.5|97024.6|97066.1|96976.7|63
1647242480000|2022-03-14 07:21:20|97091.3|97011.6|97088.5|97013.6|97093|97023.5|97073.5|97006.6|58
1647242490000|2022-03-14 07:21:30|97088.8|97013.8|97101.9|97016.2|97101.9|97019.3|97085.4|97010.6|49
1647242500000|2022-03-14 07:21:40|97103.1|97015.1|97089.6|97017.7|97104.7|97032.3|97071.4|97011.8|61
1647242510000|2022-03-14 07:21:50|97092|97016.8|97056.1|96974.5|97093|97017.4|97040.6|96972.6|55
1647242520000|2022-03-14 07:22:00|97054.9|96974.4|97037.5|96962|97057.5|96977.4|97027.4|96960.9|56
1647242530000|2022-03-14 07:22:10|97037.6|96962.1|97029.5|96940.9|97042.4|96974.3|97024.3|96935.8|48
1647242540000|2022-03-14 07:22:20|97025.9|96943.8|97019.4|96949|97032.4|96962.7|97012.7|96941.7|55
1647242550000|2022-03-14 07:22:30|97019.5|96949.1|97019.3|96943.1|97023.7|96955.9|97004.9|96939.1|45
1647242560000|2022-03-14 07:22:40|97017|96945.5|97004.4|96954.4|97021.8|96956.4|97004.4|96937.8|51
1647242570000|2022-03-14 07:22:50|97015.7|96942.4|97015.9|96945.8|97018|96955.7|97003.7|96941.5|45
1647242580000|2022-03-14 07:23:00|97015.8|96956.4|97018.9|96947.8|97019.2|96958.5|97005.9|96945.8|35
1647242590000|2022-03-14 07:23:10|97018.8|96947.7|96997.8|96947.8|97021.5|96959.3|96997.8|96942.3|35
1647242600000|2022-03-14 07:23:20|96998.4|96948.4|96989.8|96914.7|97015.6|96948.4|96972.8|96905.9|61
1647242610000|2022-03-14 07:23:30|96990.4|96914.6|96962.2|96912.2|96991.5|96925|96958.5|96896.5|54
1647242620000|2022-03-14 07:23:40|96965.2|96915.2|96968.2|96894.5|96982.7|96915.2|96955.5|96894.1|56
1647242630000|2022-03-14 07:23:50|96972.6|96890.8|96957.6|96907.6|96973.7|96908.9|96957|96890.8|43
1647242640000|2022-03-14 07:24:00|96957.8|96907.8|96958.5|96908.5|96976.6|96912.9|96956.1|96895.9|56
1647242650000|2022-03-14 07:24:10|96958.4|96908.4|96958.7|96908.7|96972.5|96912|96958.4|96898.3|34
1647242660000|2022-03-14 07:24:20|96959.2|96909.2|96960.6|96910.6|96960.6|96910.6|96957.9|96907.9|30
1647242670000|2022-03-14 07:24:30|96960.8|96910.8|96967.7|96897.5|96975.2|96912.4|96957.4|96896.6|37
1647242680000|2022-03-14 07:24:40|96969.6|96897.3|96958.8|96908.8|96971.3|96910.2|96957.8|96897.1|37
1647242690000|2022-03-14 07:24:50|96958.9|96908.9|96962.8|96889.9|96975.7|96913.7|96949.9|96889|50
1647242700000|2022-03-14 07:25:00|96960.8|96889|96949.9|96899.9|96964.3|96900.5|96940.7|96873.9|62
1647242710000|2022-03-14 07:25:10|96950.2|96900.2|96971|96900.1|96976.9|96912.8|96948.6|96896.9|68
1647242720000|2022-03-14 07:25:20|96973.1|96900.3|96983.6|96911.3|96984.4|96922.6|96961.2|96897.3|61
1647242730000|2022-03-14 07:25:30|96985.1|96913.4|96984.3|96910.1|96985.3|96923.9|96972.9|96909.2|25
1647242740000|2022-03-14 07:25:40|96983.4|96910.7|96986.3|96910.4|96986.6|96910.9|96979.7|96904.8|32
1647242750000|2022-03-14 07:25:50|96985.7|96910.6|96979.3|96898.8|96986.4|96911.4|96976.3|96898.6|34
1647242760000|2022-03-14 07:26:00|96981|96896.4|96993.2|96897.6|97002.2|96913.7|96963.3|96896.4|24
1647242770000|2022-03-14 07:26:10|96991.8|96896.7|96974.4|96886|96992.7|96922.5|96947.5|96882.9|54
1647242780000|2022-03-14 07:26:20|96969.8|96890.5|96974.6|96902.9|96983.1|96913.4|96952.6|96886.6|54
1647242790000|2022-03-14 07:26:30|96978.5|96900.9|96999.4|96906.2|97000.5|96913.4|96963.1|96881.3|62
1647242800000|2022-03-14 07:26:40|97000.2|96905.8|96988.8|96900.4|97000.2|96918.3|96968.3|96896.3|36
1647242810000|2022-03-14 07:26:50|96993|96895|96993|96907.9|97001.1|96924.3|96974.3|96895|43
1647242820000|2022-03-14 07:27:00|96997|96908.2|96992|96894.9|97000.9|96918.1|96968.1|96892.1|41
1647242830000|2022-03-14 07:27:10|96967.5|96917.5|96997.6|96904|97008.7|96917.5|96967.5|96894.4|54
1647242840000|2022-03-14 07:27:20|97002.5|96897.9|97005.3|96906|97010.5|96922|96972|96894.1|37
1647242850000|2022-03-14 07:27:30|97011.1|96901.1|96988.4|96900.8|97011.1|96906.6|96980.2|96891.4|41
1647242860000|2022-03-14 07:27:40|96986.8|96901.2|96991|96900.3|97005.6|96920.5|96966.5|96885.7|28
1647242870000|2022-03-14 07:27:50|96967.9|96917.9|96969.7|96893|96993.1|96917.9|96967.9|96889.7|34
1647242880000|2022-03-14 07:28:00|96968.6|96892.3|96973|96885.6|96975.3|96892.3|96968.6|96885.2|25
1647242890000|2022-03-14 07:28:10|96973.5|96886.5|96972.3|96891.7|96973.5|96907.2|96957.2|96884.6|37
1647242900000|2022-03-14 07:28:20|96970.4|96894.8|96971.5|96890.9|96973.3|96909.8|96958.5|96888.8|35
1647242910000|2022-03-14 07:28:30|96971.1|96892.2|96971.2|96890.6|96974.9|96909.5|96958.5|96886.3|42
1647242920000|2022-03-14 07:28:40|96971.4|96891.2|96965.9|96890.7|96974|96908.2|96953|96887.6|42
1647242930000|2022-03-14 07:28:50|96964.1|96893.4|96966.6|96886.6|96968|96905.6|96951.5|96882.5|36
1647242940000|2022-03-14 07:29:00|96967.5|96887.7|96966.3|96886.2|96970.4|96911.1|96951.4|96883.2|49
1647242950000|2022-03-14 07:29:10|96965.8|96886.1|96962.3|96887.5|96965.8|96904.4|96950.1|96885.1|39
1647242960000|2022-03-14 07:29:20|96951.2|96901.2|96954.9|96904.9|96968.6|96910.8|96950.6|96886.6|51
1647242970000|2022-03-14 07:29:30|96965.4|96893.3|96963.5|96892.7|96968.1|96909.1|96952.1|96887.8|40
1647242980000|2022-03-14 07:29:40|96963.8|96891.5|96965.7|96894.8|96968.6|96906.7|96952.9|96882.9|27
1647242990000|2022-03-14 07:29:50|96965.1|96892.9|96952.7|96902.7|96967.8|96907.8|96952.3|96888.5|29
1647243000000|2022-03-14 07:30:00|96952.5|96902.5|96982.9|96899.5|96982.9|96924.8|96949.8|96885.1|33
1647243010000|2022-03-14 07:30:10|96983|96899|96960.3|96910.3|96983|96912.4|96960.3|96891.8|28
1647243020000|2022-03-14 07:30:20|96962.1|96912.1|96956.7|96883.7|96979.4|96912.1|96944.6|96866.5|58
1647243030000|2022-03-14 07:30:30|96957.5|96881.8|96960.1|96882.1|96961.5|96886.4|96957.4|96874.3|38
1647243040000|2022-03-14 07:30:40|96960.7|96879.3|96965.1|96889|96969.6|96901.2|96950.5|96879.3|41
1647243050000|2022-03-14 07:30:50|96965|96886|96955|96880.4|96965.8|96900.7|96939.6|96874|36
1647243060000|2022-03-14 07:31:00|96952|96881.7|96944.4|96894.4|96967.1|96901.6|96943.8|96871|60
1647243070000|2022-03-14 07:31:10|96943.4|96893.4|96945.6|96895.6|96946.3|96896.3|96943.2|96893.2|30
1647243080000|2022-03-14 07:31:20|96945.4|96895.4|96944.4|96894.4|96951|96896.3|96940.9|96877.7|44
1647243090000|2022-03-14 07:31:30|96944.6|96894.6|96960.8|96887.3|96975.1|96898.5|96943.7|96866.8|38
1647243100000|2022-03-14 07:31:40|96959.8|96887.9|96963|96884.5|96973.1|96899.5|96949.5|96876|45
1647243110000|2022-03-14 07:31:50|96961.6|96883.2|96976.4|96888.8|96977|96898.5|96947.8|96883.2|43
1647243120000|2022-03-14 07:32:00|96966.3|96895|96965.1|96890.2|96971|96905.9|96950.4|96880|35
1647243130000|2022-03-14 07:32:10|96966.8|96889.6|96970.1|96894.8|96973.7|96910.2|96954.5|96884.6|44
1647243140000|2022-03-14 07:32:20|96971.6|96895.9|96971|96896.5|96973.2|96909.1|96955.2|96892.8|45
1647243150000|2022-03-14 07:32:30|96969.6|96899.1|96963.6|96891.9|96969.7|96909|96952.1|96883|30
1647243160000|2022-03-14 07:32:40|96964|96891.4|96961.4|96888|96964|96901.6|96942.8|96876.5|44
1647243170000|2022-03-14 07:32:50|96961.5|96889.5|96958.5|96886.6|96966.3|96898|96947.5|96886.3|29
1647243180000|2022-03-14 07:33:00|96957.5|96887|96947.4|96897.4|96966.6|96901.6|96947.4|96882.6|31
1647243190000|2022-03-14 07:33:10|96948.8|96898.8|96963.7|96888.2|96966|96899|96947.4|96884.3|28
1647243200000|2022-03-14 07:33:20|96964.2|96888.7|96950.5|96900.5|96967.1|96901.4|96949.5|96884.2|30
1647243210000|2022-03-14 07:33:30|96951.4|96901.4|96947.3|96897.3|96963.2|96902|96945.3|96877.7|34
1647243220000|2022-03-14 07:33:40|96959|96886.2|96961.6|96882.2|96968.7|96902.7|96947.4|96879|37
1647243230000|2022-03-14 07:33:50|96958.9|96883.9|96963.2|96887.6|96963.2|96899|96948.9|96883|32
1647243240000|2022-03-14 07:34:00|96961.9|96886.6|96966.5|96879.9|96966.5|96900.3|96948.2|96879.9|19
1647243250000|2022-03-14 07:34:10|96963.4|96886.3|96969.4|96869.2|96969.9|96889.5|96960.3|96869.2|23
1647243260000|2022-03-14 07:34:20|96970.1|96867.4|96955.1|96879.1|96970.5|96904|96943.6|96867.4|32
1647243270000|2022-03-14 07:34:30|96956.5|96873.8|96959.1|96875.6|96962.2|96877.7|96955.2|96870.8|31
1647243280000|2022-03-14 07:34:40|96961.1|96875.2|96964.8|96892.6|96982.6|96903.2|96948.8|96869.4|37
1647243290000|2022-03-14 07:34:50|96964.3|96893.1|96950.4|96900.4|96966|96900.4|96949.6|96871.6|17
1647243300000|2022-03-14 07:35:00|96950.3|96900.3|96965.2|96885.9|96977.6|96900.4|96947.1|96868|19
1647243310000|2022-03-14 07:35:10|96968.6|96883.5|96955.2|96877.8|96971.6|96901.1|96948.1|96873.1|37
1647243320000|2022-03-14 07:35:20|96956.3|96874.7|96965.9|96890.8|96971.8|96898.4|96948.4|96874.7|21
1647243330000|2022-03-14 07:35:30|96964.9|96888.9|96952|96902|96969.7|96902|96952|96873.4|20
1647243340000|2022-03-14 07:35:40|96955.5|96905.5|96952|96902|96969.4|96905.5|96951|96875.3|12
1647243350000|2022-03-14 07:35:50|96967.9|96885.9|96950|96900|96973.8|96902|96949.5|96879.9|18
1647243360000|2022-03-14 07:36:00|96951.5|96901.5|96951.5|96901.5|96979|96906.5|96951|96860.5|22
1647243370000|2022-03-14 07:36:10|96964.9|96879.8|96964.9|96879.9|96964.9|96901.5|96951.5|96879.8|5
1647243380000|2022-03-14 07:36:20|96955.3|96879.1|96954.8|96880.1|96973.2|96906.7|96943.1|96863.6|26
1647243390000|2022-03-14 07:36:30|96949.3|96899.3|96930.3|96814.3|96963.9|96900.8|96898|96814.3|55
1647243400000|2022-03-14 07:36:40|96919.5|96811.8|96903.7|96818.4|96932|96850.3|96893.8|96801|32
1647243410000|2022-03-14 07:36:50|96907.1|96818.6|96914.6|96813.9|96925.6|96839.6|96889.6|96803|35
1647243420000|2022-03-14 07:37:00|96915.3|96812.6|96905|96805|96915.3|96826.7|96899.2|96805|40
1647243430000|2022-03-14 07:37:10|96898.4|96820.6|96895.5|96809.9|96903.5|96834.1|96879|96808.6|37
1647243440000|2022-03-14 07:37:20|96895.9|96803.1|96893.5|96805.3|96900.2|96810.7|96893|96802.2|32
1647243450000|2022-03-14 07:37:30|96894.6|96803.5|96895.7|96809|96898.7|96814.9|96892.8|96802|25
1647243460000|2022-03-14 07:37:40|96900.2|96807.7|96891.7|96804.6|96900.2|96814.7|96891.7|96800.4|36
1647243470000|2022-03-14 07:37:50|96892.8|96802.3|96895.8|96796.7|96898|96810.4|96892.1|96794.2|35
1647243480000|2022-03-14 07:38:00|96894.8|96793.6|96885.8|96789.5|96897.1|96805.5|96882|96784.4|30
1647243490000|2022-03-14 07:38:10|96885.9|96787.8|96874.6|96789.5|96892|96795.3|96872.9|96784|31
1647243500000|2022-03-14 07:38:20|96877.8|96786.2|96872|96792.4|96879.2|96792.4|96872|96784|19
1647243510000|2022-03-14 07:38:30|96877.1|96783.5|96868.4|96788|96877.1|96794|96864|96771|40
1647243520000|2022-03-14 07:38:40|96868.7|96789.4|96869.4|96783.2|96871.8|96789.4|96867.2|96783.2|15
1647243530000|2022-03-14 07:38:50|96866.2|96788.4|96834.9|96718.9|96878.2|96789|96834.9|96718.9|61
1647243540000|2022-03-14 07:39:00|96829|96713|96798|96724|96843|96775.8|96798|96693.6|45
1647243550000|2022-03-14 07:39:10|96799|96715.5|96835.5|96785.5|96862.3|96785.5|96798|96711.2|35
1647243560000|2022-03-14 07:39:20|96841.4|96769.2|96783.3|96667.3|96841.4|96769.2|96769.2|96665.7|51
1647243570000|2022-03-14 07:39:30|96781.3|96669.9|96783|96702|96813|96703.7|96765|96669.9|52
1647243580000|2022-03-14 07:39:40|96782.2|96705.3|96796.1|96746.1|96808.9|96746.1|96779.8|96669.2|47
1647243590000|2022-03-14 07:39:50|96809.3|96734.5|96802.7|96729.9|96809.3|96744.2|96787.8|96722.9|38
1647243600000|2022-03-14 07:40:00|96789.7|96739.7|96796.7|96746.7|96804.1|96748.4|96784.8|96724.8|46
1647243610000|2022-03-14 07:40:10|96797.4|96747.4|96811.8|96740.6|96826.9|96761.6|96787.3|96735.6|56
1647243620000|2022-03-14 07:40:20|96801.5|96751.5|96875.3|96794.3|96883.6|96794.4|96799.1|96749.1|59
1647243630000|2022-03-14 07:40:30|96876.5|96795.5|96840.8|96766.2|96877.7|96799|96826.5|96766.2|35
1647243640000|2022-03-14 07:40:40|96846.2|96766.1|96827.3|96777.3|96847.5|96781.5|96825.9|96765.6|23
1647243650000|2022-03-14 07:40:50|96827|96777|96829.8|96779.8|96829.8|96779.8|96825.8|96775.8|23
1647243660000|2022-03-14 07:41:00|96829.3|96779.3|96846.9|96758.6|96849.7|96784.2|96828.5|96757.8|42
1647243670000|2022-03-14 07:41:10|96844.5|96760.6|96828.1|96778.1|96847|96783.4|96825.9|96759.1|35
1647243680000|2022-03-14 07:41:20|96827.4|96777.4|96851.8|96780|96861|96792.1|96817|96769.7|45
1647243690000|2022-03-14 07:41:30|96840.8|96790.8|96842.3|96792.3|96855.3|96794.8|96840.1|96780.5|49
1647243700000|2022-03-14 07:41:40|96840|96790|96842.6|96792.6|96858.1|96795.2|96837.2|96775|47
1647243710000|2022-03-14 07:41:50|96843.3|96793.3|96850|96779|96858|96793.3|96835.9|96765|36
1647243720000|2022-03-14 07:42:00|96839.5|96789.5|96841.9|96791.9|96858.5|96792.8|96839.5|96775.2|34
1647243730000|2022-03-14 07:42:10|96841.6|96791.6|96846.7|96796.7|96847.5|96797.5|96840.8|96790.8|30
1647243740000|2022-03-14 07:42:20|96846.9|96796.9|96836.6|96786.6|96847|96797|96834.3|96784.3|44
1647243750000|2022-03-14 07:42:30|96837.5|96787.5|96832.4|96782.4|96838|96788|96831|96781|30
1647243760000|2022-03-14 07:42:40|96832.8|96782.8|96831.8|96781.8|96834.4|96784.4|96828|96778|36
1647243770000|2022-03-14 07:42:50|96833.4|96783.4|96837.7|96787.7|96838.3|96788.3|96831.5|96781.5|29
1647243780000|2022-03-14 07:43:00|96837.4|96787.4|96836.8|96786.8|96846.5|96791.2|96832.9|96772.7|57
1647243790000|2022-03-14 07:43:10|96838.2|96788.2|96902.3|96812.4|96920.3|96836|96838.2|96786.7|55
1647243800000|2022-03-14 07:43:20|96902.8|96804.1|96887.2|96837.2|96908.9|96839|96886.5|96804.1|34
1647243810000|2022-03-14 07:43:30|96899.9|96824.8|96871|96821|96899.9|96838.8|96867.5|96806.4|23
1647243820000|2022-03-14 07:43:40|96870|96820|96874.5|96824.5|96878.9|96828.9|96869.7|96819.7|10
1647243830000|2022-03-14 07:43:50|96879.1|96829.1|96868.7|96818.7|96887|96829.1|96866.4|96804|17
1647243840000|2022-03-14 07:44:00|96868.1|96818.1|96864.7|96814.7|96875.3|96825.3|96864|96814|32
1647243850000|2022-03-14 07:44:10|96866.4|96816.4|96865.5|96815.5|96876.3|96820.1|96864.6|96804.3|28
1647243860000|2022-03-14 07:44:20|96864.5|96814.5|96873.6|96823.6|96875.8|96825.8|96864.2|96814.2|25
1647243870000|2022-03-14 07:44:30|96872.7|96822.7|96873.1|96823.1|96874.3|96824.3|96861.4|96811.4|41
1647243880000|2022-03-14 07:44:40|96873.5|96823.5|96825|96775|96873.6|96823.6|96822.6|96763.1|47
1647243890000|2022-03-14 07:44:50|96824.3|96774.3|96835.7|96764|96848.7|96775.8|96820.5|96752.9|37
1647243900000|2022-03-14 07:45:00|96834.6|96761.8|96812.8|96708.9|96838.3|96772.7|96786.5|96708.5|53
1647243910000|2022-03-14 07:45:10|96796|96706.2|96765|96681|96815|96735.5|96765|96667.1|60
1647243920000|2022-03-14 07:45:20|96773.3|96668.8|96776.1|96687.3|96784.6|96687.3|96738.1|96654.1|53
1647243930000|2022-03-14 07:45:30|96786.7|96675.3|96751.7|96649.3|96786.7|96692.1|96723|96641.8|51
1647243940000|2022-03-14 07:45:40|96748.2|96653.2|96766.1|96655.2|96770.4|96666|96745.6|96642.8|53
1647243950000|2022-03-14 07:45:50|96763.7|96656.6|96746.8|96642.6|96781.9|96692.3|96731.3|96629.8|60
1647243960000|2022-03-14 07:46:00|96753.5|96637.5|96774.7|96676.7|96782.2|96684.2|96753.2|96637.2|48
1647243970000|2022-03-14 07:46:10|96765.1|96686.7|96763.7|96683|96774.3|96686.7|96762.3|96674.2|27
1647243980000|2022-03-14 07:46:20|96765.5|96681.5|96754.6|96704.6|96782.1|96706|96750.5|96671.6|36
1647243990000|2022-03-14 07:46:30|96755.5|96705.5|96754|96704|96778.4|96710.3|96753|96688|53
1647244000000|2022-03-14 07:46:40|96755|96705|96761.3|96711.3|96774.1|96711.3|96746.6|96687.9|36
1647244010000|2022-03-14 07:46:50|96765|96715|96747|96697|96773.9|96715|96745.8|96695.8|34
1647244020000|2022-03-14 07:47:00|96748|96698|96748.5|96698.5|96752|96702|96748|96698|41
1647244030000|2022-03-14 07:47:10|96750.2|96700.2|96787.4|96712.2|96789.3|96720.1|96748|96698|39
1647244040000|2022-03-14 07:47:20|96792.9|96715|96780.8|96730.8|96797.7|96735|96780.7|96712.6|40
1647244050000|2022-03-14 07:47:30|96780.7|96730.7|96772.6|96722.6|96790.4|96732.9|96770.2|96710.4|31
1647244060000|2022-03-14 07:47:40|96771.9|96721.9|96777.4|96727.4|96777.4|96727.4|96771.9|96721.9|28
1647244070000|2022-03-14 07:47:50|96778.3|96728.3|96772.6|96722.6|96782.4|96732.4|96770.3|96720.3|41
1647244080000|2022-03-14 07:48:00|96772.7|96722.7|96814.7|96764.7|96833.5|96765.4|96769.9|96717|57
1647244090000|2022-03-14 07:48:10|96812.9|96762.9|96830.4|96756.4|96838.9|96762.9|96812.9|96746.6|31
1647244100000|2022-03-14 07:48:20|96832.7|96757.3|96838.8|96758.2|96840.6|96760.2|96830.8|96754.5|36
1647244110000|2022-03-14 07:48:30|96838.9|96758.4|96818|96744.4|96838.9|96766|96814.4|96741.6|45
1647244120000|2022-03-14 07:48:40|96805.9|96755.9|96817.4|96742.5|96827.3|96760.1|96802.3|96740.5|43
1647244130000|2022-03-14 07:48:50|96815.6|96743.1|96818.9|96746|96823.3|96758|96802.9|96737.9|38
1647244140000|2022-03-14 07:49:00|96818.4|96747.3|96808.5|96758.5|96822.1|96758.7|96802.3|96741.9|45
1647244150000|2022-03-14 07:49:10|96808.1|96758.1|96827|96756|96829.2|96766.2|96806.9|96744.9|39
1647244160000|2022-03-14 07:49:20|96816.4|96766.4|96829.1|96755.3|96838.6|96772|96816.4|96750|37
1647244170000|2022-03-14 07:49:30|96829.3|96756.1|96831|96781|96836.5|96781.4|96811|96746.9|45
1647244180000|2022-03-14 07:49:40|96830.9|96780.9|96832.9|96782.9|96845|96785.4|96830.5|96767.9|21
1647244190000|2022-03-14 07:49:50|96832.8|96782.8|96845.1|96795.1|96873|96800.6|96832.5|96769.3|43
1647244200000|2022-03-14 07:50:00|96858.4|96783|96897.9|96814.6|96906.6|96821|96843|96782.4|46
1647244210000|2022-03-14 07:50:10|96894.9|96818.7|96863.9|96813.9|96897.6|96820.7|96863.9|96800|53
1647244220000|2022-03-14 07:50:20|96863.4|96813.4|96880.7|96808.1|96883.9|96817.8|96863.4|96799.8|43
1647244230000|2022-03-14 07:50:30|96880.8|96808.3|96854.4|96804.4|96880.8|96815.5|96852.3|96800.8|43
1647244240000|2022-03-14 07:50:40|96854.6|96804.6|96853|96803|96858.8|96808.8|96850.5|96800.5|30
1647244250000|2022-03-14 07:50:50|96853.4|96803.4|96869.8|96819.8|96880|96820.9|96853.4|96803.4|51
1647244260000|2022-03-14 07:51:00|96883|96807.4|96868.2|96818.2|96886.1|96824.3|96868|96807.4|36
1647244270000|2022-03-14 07:51:10|96887.2|96805.1|96866.1|96816.1|96889.6|96824.7|96863.1|96805.1|43
1647244280000|2022-03-14 07:51:20|96866.5|96816.5|96894.4|96822|96897.6|96835|96860|96812.3|36
1647244290000|2022-03-14 07:51:30|96895.6|96822.8|96896.4|96822.7|96896.9|96833.4|96877.6|96815.5|40
1647244300000|2022-03-14 07:51:40|96895.5|96822.5|96885.4|96835.4|96900.1|96835.4|96882|96821.5|31
1647244310000|2022-03-14 07:51:50|96895.4|96824.6|96884.7|96834.7|96897|96835|96883.8|96823.1|25
1647244320000|2022-03-14 07:52:00|96885.4|96835.4|96896.3|96824.1|96900.4|96836|96883.4|96820.7|28
1647244330000|2022-03-14 07:52:10|96895.1|96824.6|96856.7|96806.7|96897.4|96835|96856.6|96806.6|36
1647244340000|2022-03-14 07:52:20|96858.3|96808.3|96857.1|96807.1|96858.8|96808.8|96855.3|96805.3|48
1647244350000|2022-03-14 07:52:30|96857.3|96807.3|96857.4|96807.4|96859.8|96809.8|96854.4|96804.4|38
1647244360000|2022-03-14 07:52:40|96857.5|96807.5|96858.5|96808.5|96868.4|96828.8|96839|96802.1|46
1647244370000|2022-03-14 07:52:50|96857|96807|96860.4|96810.4|96866.1|96816.1|96855.7|96805.7|32
1647244380000|2022-03-14 07:53:00|96860.8|96810.8|96868.8|96818.8|96870.9|96820.9|96860.8|96810.8|41
1647244390000|2022-03-14 07:53:10|96868.9|96818.9|96853.9|96803.9|96870.1|96820.1|96837.2|96793.1|31
1647244400000|2022-03-14 07:53:20|96854.7|96804.7|96857.1|96807.1|96866|96816|96854.7|96804.7|53
1647244410000|2022-03-14 07:53:30|96857.2|96807.2|96862.6|96812.6|96865.3|96815.3|96857.1|96807.1|42
1647244420000|2022-03-14 07:53:40|96863.8|96813.8|96866|96816|96866.2|96816.2|96863.1|96813.1|36
1647244430000|2022-03-14 07:53:50|96865.8|96815.8|96877.4|96827.4|96888.9|96830.5|96864.9|96814.5|55
1647244440000|2022-03-14 07:54:00|96877.8|96827.8|96879|96829|96889.5|96832.1|96873.5|96808|40
1647244450000|2022-03-14 07:54:10|96877.8|96827.8|96873.6|96823.6|96889.1|96829.7|96873.2|96810.6|39
1647244460000|2022-03-14 07:54:20|96870.3|96820.3|96862.8|96812.8|96873.2|96823.2|96861|96796.1|40
1647244470000|2022-03-14 07:54:30|96863.1|96813.1|96863.2|96813.2|96874.6|96814.1|96860.6|96797.6|35
1647244480000|2022-03-14 07:54:40|96862.8|96812.8|96862.9|96812.9|96866.5|96816.5|96861.8|96811.8|36
1647244490000|2022-03-14 07:54:50|96862.6|96812.6|96866.4|96816.4|96871.7|96821.7|96862|96812|39
1647244500000|2022-03-14 07:55:00|96868.5|96818.5|96883.2|96833.2|96898.9|96834.5|96864.9|96814.9|35
1647244510000|2022-03-14 07:55:10|96884.5|96834.5|96869.4|96819.4|96893.9|96837.7|96868|96804.5|41
1647244520000|2022-03-14 07:55:20|96868.9|96818.9|96889.4|96804|96902.3|96831.2|96867|96796.9|64
1647244530000|2022-03-14 07:55:30|96875.5|96825.5|96875.9|96805.4|96876.8|96826.8|96862.7|96802.7|44
1647244540000|2022-03-14 07:55:40|96865.1|96815.1|96824.5|96774.5|96874.2|96815.1|96821.2|96757|43
1647244550000|2022-03-14 07:55:50|96825.7|96775.7|96804.1|96754.1|96832.6|96775.7|96804.1|96747|56
1647244560000|2022-03-14 07:56:00|96804.5|96754.5|96806.1|96756.1|96816.7|96758.4|96800.5|96741.7|44
1647244570000|2022-03-14 07:56:10|96816.4|96746|96813.7|96742.4|96822.9|96763.2|96801.9|96739|30
1647244580000|2022-03-14 07:56:20|96815.5|96744.8|96798.4|96748.4|96815.5|96755.8|96792.2|96731.6|43
1647244590000|2022-03-14 07:56:30|96798.2|96748.2|96829.6|96756|96830.2|96766.6|96796.5|96742.7|44
1647244600000|2022-03-14 07:56:40|96823.4|96753|96822.7|96751.6|96824.1|96763.1|96809.9|96747.4|33
1647244610000|2022-03-14 07:56:50|96822.4|96751.1|96809.1|96759.1|96830.2|96765.9|96807.3|96746.7|42
1647244620000|2022-03-14 07:57:00|96809.8|96759.8|96815.1|96765.1|96827.4|96766.4|96806.7|96746.9|51
1647244630000|2022-03-14 07:57:10|96813.4|96763.4|96791.6|96710.7|96813.8|96763.8|96765|96703.9|49
1647244640000|2022-03-14 07:57:20|96794.9|96711.2|96795|96745|96819.9|96751.1|96789.9|96710.6|57
1647244650000|2022-03-14 07:57:30|96816.7|96726.9|96754.4|96676.3|96816.7|96750|96741|96664.3|52
1647244660000|2022-03-14 07:57:40|96753.9|96676.9|96770.1|96696.6|96777|96707.2|96741.3|96674.9|31
1647244670000|2022-03-14 07:57:50|96770.9|96695.5|96755.9|96705.9|96770.9|96707.1|96755.8|96695.5|18
1647244680000|2022-03-14 07:58:00|96756.1|96706.1|96753|96703|96778.7|96707.3|96753|96679.8|18
1647244690000|2022-03-14 07:58:10|96748.8|96698.8|96779.3|96729.3|96783.7|96729.3|96746.7|96676.5|64
1647244700000|2022-03-14 07:58:20|96777.9|96727.9|96786.9|96710.7|96789|96728.5|96775.9|96709.7|37
1647244710000|2022-03-14 07:58:30|96775.8|96725.8|96772.5|96722.5|96793.6|96726.6|96770.4|96712.5|46
1647244720000|2022-03-14 07:58:40|96772.8|96722.8|96758.5|96708.5|96774|96724|96758.5|96708.5|41
1647244730000|2022-03-14 07:58:50|96758.2|96708.2|96764.3|96714.3|96772|96722|96757.6|96707.6|44
1647244740000|2022-03-14 07:59:00|96765.1|96715.1|96778.5|96728.5|96778.5|96728.5|96765.1|96715.1|48
1647244750000|2022-03-14 07:59:10|96777.7|96727.7|96776|96726|96781.1|96731.1|96771.5|96721.5|50
1647244760000|2022-03-14 07:59:20|96775|96725|96776.7|96726.7|96777.3|96727.3|96773.8|96723.8|37
1647244770000|2022-03-14 07:59:30|96776.2|96726.2|96777.1|96727.1|96779.4|96729.4|96774.4|96724.4|39
1647244780000|2022-03-14 07:59:40|96776|96726|96815.4|96735.8|96816|96749.6|96776|96726|55
1647244790000|2022-03-14 07:59:50|96814.2|96742.6|96818.4|96748.3|96827|96756.9|96802|96735.8|49
1647244800000|2022-03-14 08:00:00|96804.6|96754.6|96829|96779|96844.4|96779.1|96802|96736.5|64
1647244810000|2022-03-14 08:00:10|96829.3|96779.3|96829.3|96779.3|96844.4|96782.5|96825.8|96766.1|46
1647244820000|2022-03-14 08:00:20|96829|96779|96837.4|96787.4|96848.1|96791.6|96829|96769.6|45
1647244830000|2022-03-14 08:00:30|96838.6|96788.6|96828.8|96778.8|96845.7|96788.6|96821.8|96771.8|56
1647244840000|2022-03-14 08:00:40|96828.4|96778.4|96823.7|96773.7|96828.7|96778.7|96817.5|96767.5|48
1647244850000|2022-03-14 08:00:50|96826.9|96776.9|96823.5|96773.5|96828.9|96778.9|96819.4|96769.4|50
1647244860000|2022-03-14 08:01:00|96823.7|96773.7|96823.2|96773.2|96830.2|96780.2|96819.4|96769.4|51
1647244870000|2022-03-14 08:01:10|96826.1|96776.1|96823.5|96773.5|96828.8|96778.8|96817.8|96767.8|33
1647244880000|2022-03-14 08:01:20|96822.6|96772.6|96817.1|96767.1|96831|96779.6|96816.9|96756.8|45
1647244890000|2022-03-14 08:01:30|96818.6|96768.6|96814.2|96764.2|96825.1|96784.1|96805.9|96763.7|45
1647244900000|2022-03-14 08:01:40|96823.5|96773.5|96833.7|96783.7|96852.2|96790.1|96821.9|96764.5|52
1647244910000|2022-03-14 08:01:50|96832.7|96782.7|96836.2|96786.2|96851.1|96789.4|96827.2|96771.9|34
1647244920000|2022-03-14 08:02:00|96835.8|96785.8|96847.5|96797.5|96849.4|96799.4|96833.5|96783.5|52
1647244930000|2022-03-14 08:02:10|96849.8|96799.8|96850.3|96800.3|96854|96804|96848.8|96798.8|48
1647244940000|2022-03-14 08:02:20|96850.6|96800.6|96900.8|96850.8|96905.3|96869.5|96849.2|96799.2|51
1647244950000|2022-03-14 08:02:30|96901|96851|96917.4|96867.4|96917.4|96882.9|96888|96846.2|65
1647244960000|2022-03-14 08:02:40|96915.8|96865.8|96912.8|96862.8|96921.1|96884.1|96906|96861.9|62
1647244970000|2022-03-14 08:02:50|96911|96861|96915|96865|96915.9|96881.2|96904.6|96861|42
1647244980000|2022-03-14 08:03:00|96914.3|96864.3|96919.2|96869.2|96923.6|96880.6|96905.6|96864|54
1647244990000|2022-03-14 08:03:10|96915.8|96865.8|96916.3|96866.3|96923|96879.4|96904|96861.2|55
1647245000000|2022-03-14 08:03:20|96914.8|96864.8|96880.2|96830.2|96915|96879.8|96880.2|96830.2|60
1647245010000|2022-03-14 08:03:30|96879.1|96829.1|96870.9|96820.9|96881|96840.1|96862.8|96820.9|60
1647245020000|2022-03-14 08:03:40|96869.8|96819.8|96863.7|96813.7|96877|96840.5|96856.6|96806.6|60
1647245030000|2022-03-14 08:03:50|96861.9|96811.9|96858.5|96808.5|96868.8|96818.8|96855.9|96805.9|59
1647245040000|2022-03-14 08:04:00|96859.8|96809.8|96866|96816|96866.1|96816.1|96858.2|96808.2|42
1647245050000|2022-03-14 08:04:10|96865.2|96815.2|96867.9|96817.9|96870.4|96820.4|96862.3|96812.3|51
1647245060000|2022-03-14 08:04:20|96868.3|96818.3|96862.5|96812.5|96870.5|96828.5|96852.5|96812|53
1647245070000|2022-03-14 08:04:30|96861.3|96811.3|96856.4|96806.4|96862.9|96827.2|96843.5|96804|50
1647245080000|2022-03-14 08:04:40|96857.9|96807.9|96856.5|96831.5|96870.5|96835.1|96854|96807.9|52
1647245090000|2022-03-14 08:04:50|96852.3|96827.3|96852.3|96827.3|96858.7|96833.7|96848.9|96823.9|60
1647245100000|2022-03-14 08:05:00|96851.2|96826.2|96833.1|96808.1|96853.5|96828.5|96829.8|96790.4|59
1647245110000|2022-03-14 08:05:10|96846|96796|96842.2|96792.2|96846|96808.5|96825.6|96788.3|48
1647245120000|2022-03-14 08:05:20|96841.9|96791.9|96832.1|96807.1|96846.2|96807.6|96825.4|96787.9|46
1647245130000|2022-03-14 08:05:30|96834|96809|96836.1|96786.1|96843.5|96809|96825.5|96783.5|41
1647245140000|2022-03-14 08:05:40|96835|96785|96847.7|96797.7|96849.8|96810.1|96822|96785|47
1647245150000|2022-03-14 08:05:50|96831.2|96806.2|96854.5|96804.5|96856|96815.5|96830.2|96796|47
1647245160000|2022-03-14 08:06:00|96854.6|96804.6|96872.9|96822.9|96873.2|96823.2|96844|96804.6|47
1647245170000|2022-03-14 08:06:10|96872.2|96822.2|96854|96804|96872.6|96831|96836.5|96804|40
1647245180000|2022-03-14 08:06:20|96855.4|96805.4|96851.4|96801.4|96861.2|96811.2|96851.4|96801.4|50
1647245190000|2022-03-14 08:06:30|96852.3|96802.3|96839|96814|96857.6|96814|96836|96802.3|53
1647245200000|2022-03-14 08:06:40|96839.8|96814.8|96851.6|96801.6|96855.1|96816.1|96837.5|96794.8|43
1647245210000|2022-03-14 08:06:50|96852.7|96802.7|96850.3|96800.3|96853.6|96803.6|96847.5|96797.5|33
1647245220000|2022-03-14 08:07:00|96851.2|96801.2|96851.5|96801.5|96854|96816.3|96841.3|96798.4|39
1647245230000|2022-03-14 08:07:10|96852.2|96802.2|96824.6|96774.6|96855.2|96805.2|96824.6|96774.6|46
1647245240000|2022-03-14 08:07:20|96824.5|96774.5|96782|96732|96824.5|96774.5|96779.8|96729.8|64
1647245250000|2022-03-14 08:07:30|96781.4|96731.4|96785|96735|96787.6|96737.6|96770.5|96720.5|66
1647245260000|2022-03-14 08:07:40|96784.8|96734.8|96787.1|96737.1|96792.2|96742.2|96784.3|96734.3|61
1647245270000|2022-03-14 08:07:50|96787|96737|96731.6|96681.6|96787.5|96737.5|96731.6|96681.6|69
1647245280000|2022-03-14 08:08:00|96728.1|96678.1|96723.5|96673.5|96747.8|96697.8|96723.5|96673.5|70
1647245290000|2022-03-14 08:08:10|96723.1|96673.1|96723.5|96673.5|96730.3|96680.3|96707.2|96657.2|69
1647245300000|2022-03-14 08:08:20|96721.8|96671.8|96714.8|96664.8|96725.4|96675.4|96711.9|96661.9|65
1647245310000|2022-03-14 08:08:30|96714.6|96664.6|96707.1|96657.1|96715.5|96665.5|96706.3|96656.3|61
1647245320000|2022-03-14 08:08:40|96706.4|96656.4|96700.5|96650.5|96707|96657|96697.9|96647.9|59
1647245330000|2022-03-14 08:08:50|96701|96651|96711|96661|96713.7|96663.7|96700.4|96650.4|62
1647245340000|2022-03-14 08:09:00|96709.1|96659.1|96707|96657|96718.8|96668.8|96707|96657|54
1647245350000|2022-03-14 08:09:10|96706.8|96656.8|96711.9|96661.9|96714.8|96664.8|96705.9|96655.9|45
1647245360000|2022-03-14 08:09:20|96712|96662|96705.4|96655.4|96712|96662|96704|96654|40
1647245370000|2022-03-14 08:09:30|96705.2|96655.2|96699.5|96649.5|96705.6|96655.6|96699.1|96649.1|56
1647245380000|2022-03-14 08:09:40|96699.6|96649.6|96703.5|96653.5|96707.2|96657.2|96699.4|96649.4|36
1647245390000|2022-03-14 08:09:50|96703.8|96653.8|96704.4|96654.4|96710.1|96660.1|96700.8|96650.8|42
1647245400000|2022-03-14 08:10:00|96704.6|96654.6|96727.7|96677.7|96727.7|96692.8|96696.5|96654.2|37
1647245410000|2022-03-14 08:10:10|96725.8|96675.8|96705.1|96680.1|96728.3|96688.4|96705.1|96671.6|31
1647245420000|2022-03-14 08:10:20|96704.3|96679.3|96705.7|96655.7|96724.8|96686.7|96694.5|96655.3|36
1647245430000|2022-03-14 08:10:30|96708.6|96658.6|96705.2|96655.2|96708.7|96665|96689.2|96651.7|62
1647245440000|2022-03-14 08:10:40|96689.6|96664.6|96707.1|96657.1|96707.1|96668.1|96687.5|96653.4|26
1647245450000|2022-03-14 08:10:50|96690|96665|96687.4|96662.4|96703|96666.2|96686.8|96652.4|30
1647245460000|2022-03-14 08:11:00|96688.8|96663.8|96686.5|96661.5|96691.2|96666.2|96685.3|96660.3|42
1647245470000|2022-03-14 08:11:10|96685.5|96660.5|96679|96654|96687|96662|96673|96648|42
1647245480000|2022-03-14 08:11:20|96690.3|96640.3|96705.3|96655.3|96705.3|96662.1|96678.9|96640.3|17
1647245490000|2022-03-14 08:11:30|96689.5|96664.5|96686.7|96661.7|96703.4|96664.5|96684.5|96647.5|33
1647245500000|2022-03-14 08:11:40|96683.3|96658.3|96668.6|96643.6|96695.6|96659|96666|96630.7|54
1647245510000|2022-03-14 08:11:50|96683.5|96633.5|96683.8|96633.8|96687|96647|96666.4|96629.1|49
1647245520000|2022-03-14 08:12:00|96682.5|96632.5|96670.5|96645.5|96684.1|96646.9|96662|96628.2|50
1647245530000|2022-03-14 08:12:10|96681.6|96631.6|96646.6|96596.6|96681.6|96631.6|96645.3|96595.3|52
1647245540000|2022-03-14 08:12:20|96646.5|96596.5|96634.1|96584.1|96647.6|96596.5|96633.7|96577.2|66
1647245550000|2022-03-14 08:12:30|96635.4|96585.4|96637.6|96587.6|96643.3|96593.3|96631.4|96581.4|51
1647245560000|2022-03-14 08:12:40|96636.9|96586.9|96628.3|96578.3|96639.9|96589.9|96627.2|96577.2|61
1647245570000|2022-03-14 08:12:50|96627.1|96577.1|96629.9|96579.9|96632.8|96582.8|96625.5|96575.5|58
1647245580000|2022-03-14 08:13:00|96630.5|96580.5|96623.5|96573.5|96633.2|96583.2|96622.9|96572.9|53
1647245590000|2022-03-14 08:13:10|96623.6|96573.6|96627.1|96577.1|96629.4|96579.4|96619.5|96569.5|47
1647245600000|2022-03-14 08:13:20|96626.6|96576.6|96612.6|96562.6|96627.2|96577.2|96611.9|96561.9|61
1647245610000|2022-03-14 08:13:30|96613.1|96563.1|96603.2|96553.2|96613.1|96563.1|96601|96551|55
1647245620000|2022-03-14 08:13:40|96603|96553|96621.9|96571.9|96623|96573|96600.6|96550.6|59
1647245630000|2022-03-14 08:13:50|96621.6|96571.6|96610.1|96560.1|96625.8|96575.8|96609.5|96559.5|58
1647245640000|2022-03-14 08:14:00|96610.2|96560.2|96615.7|96565.7|96616.6|96566.6|96609.5|96559.5|50
1647245650000|2022-03-14 08:14:10|96615.3|96565.3|96623.2|96573.2|96624.3|96574.3|96615|96565|46
1647245660000|2022-03-14 08:14:20|96623.3|96573.3|96618|96568|96625.3|96589.2|96605.7|96567.2|46
1647245670000|2022-03-14 08:14:30|96618.5|96568.5|96621.7|96571.7|96621.7|96571.7|96615.2|96565.2|32
1647245680000|2022-03-14 08:14:40|96621.9|96571.9|96614.9|96564.9|96622.1|96582.2|96604.9|96563.8|47
1647245690000|2022-03-14 08:14:50|96620.1|96570.1|96615.2|96590.2|96627.2|96592.1|96606.9|96567.9|55
1647245700000|2022-03-14 08:15:00|96617.2|96592.2|96631.6|96581.6|96633.5|96592.9|96610.5|96576|52
1647245710000|2022-03-14 08:15:10|96629.4|96579.4|96629.3|96579.3|96631.5|96581.5|96620.2|96570.2|35
1647245720000|2022-03-14 08:15:20|96626.5|96576.5|96615.3|96565.3|96630.3|96582.6|96607.6|96560.8|50
1647245730000|2022-03-14 08:15:30|96615.2|96565.2|96617|96567|96619.4|96569.4|96613.4|96563.4|45
1647245740000|2022-03-14 08:15:40|96605.5|96580.5|96611.5|96561.5|96616.5|96581|96599.8|96559.2|46
1647245750000|2022-03-14 08:15:50|96611.9|96561.9|96611.1|96561.1|96615.4|96565.4|96610.2|96560.2|43
1647245760000|2022-03-14 08:16:00|96607.3|96557.3|96615.3|96565.3|96617.2|96567.2|96607.3|96557.3|48
1647245770000|2022-03-14 08:16:10|96613.4|96563.4|96629.4|96579.4|96630.7|96580.7|96612|96562|55
1647245780000|2022-03-14 08:16:20|96628.3|96578.3|96627.8|96577.8|96629.5|96579.5|96624.5|96574.5|41
1647245790000|2022-03-14 08:16:30|96625.3|96575.3|96629|96579|96630.8|96580.8|96624.9|96574.9|49
1647245800000|2022-03-14 08:16:40|96628.7|96578.7|96632|96582|96633|96583|96627.5|96577.5|41
1647245810000|2022-03-14 08:16:50|96630|96580|96629.1|96579.1|96630|96580|96626.7|96576.7|36
1647245820000|2022-03-14 08:17:00|96629.5|96579.5|96636.9|96586.9|96642.3|96592.3|96628.6|96578.6|54
1647245830000|2022-03-14 08:17:10|96637.5|96587.5|96631.8|96581.8|96640.2|96590.2|96631.8|96581.8|55
1647245840000|2022-03-14 08:17:20|96633.1|96583.1|96638.6|96588.6|96638.6|96588.6|96633|96583|50
1647245850000|2022-03-14 08:17:30|96634.2|96584.2|96630|96580|96636.6|96586.6|96628.5|96578.5|49
1647245860000|2022-03-14 08:17:40|96630.1|96580.1|96617.9|96567.9|96631.1|96581.1|96617.7|96567.7|59
1647245870000|2022-03-14 08:17:50|96618.4|96568.4|96624.6|96574.6|96624.6|96574.6|96617.3|96567.3|62
1647245880000|2022-03-14 08:18:00|96627.2|96577.2|96637.9|96587.9|96637.9|96587.9|96624.9|96574.9|65
1647245890000|2022-03-14 08:18:10|96636.3|96586.3|96630.3|96580.3|96646.4|96596.4|96630|96575.7|53
1647245900000|2022-03-14 08:18:20|96631.2|96581.2|96626.5|96576.5|96632.7|96582.7|96624.4|96574.4|41
1647245910000|2022-03-14 08:18:30|96626.9|96576.9|96615.8|96565.8|96627.6|96577.6|96611.1|96561.1|40
1647245920000|2022-03-14 08:18:40|96615.9|96565.9|96619|96569|96619|96569|96614.1|96564.1|29
1647245930000|2022-03-14 08:18:50|96618.7|96568.7|96626.2|96576.2|96626.3|96576.3|96617.3|96567.3|43
1647245940000|2022-03-14 08:19:00|96625.6|96575.6|96617.7|96567.7|96627.6|96577.6|96612.2|96562.2|49
1647245950000|2022-03-14 08:19:10|96616.6|96566.6|96615.5|96565.5|96620.5|96570.5|96614.9|96564.9|47
1647245960000|2022-03-14 08:19:20|96615|96565|96617.8|96567.8|96622.4|96572.4|96615|96565|41
1647245970000|2022-03-14 08:19:30|96618.8|96568.8|96618.2|96568.2|96620|96579|96603.7|96564.3|45
1647245980000|2022-03-14 08:19:40|96618.5|96568.5|96609|96559|96618.5|96579.1|96594|96557.4|42
1647245990000|2022-03-14 08:19:50|96609.5|96559.5|96586.3|96561.3|96614|96564|96586|96549.9|53
1647246000000|2022-03-14 08:20:00|96585.6|96560.6|96587.3|96562.3|96589.9|96564.9|96584.5|96559.5|60
1647246010000|2022-03-14 08:20:10|96588.5|96563.5|96594|96544|96601|96568.5|96584.5|96543.5|52
1647246020000|2022-03-14 08:20:20|96596.3|96546.3|96567.7|96517.7|96598.3|96548.3|96567.7|96517.7|60
1647246030000|2022-03-14 08:20:30|96569.4|96519.4|96531.9|96458.8|96569.4|96519.4|96496|96417.6|65
1647246040000|2022-03-14 08:20:40|96530|96454.6|96500.7|96450.7|96531.9|96468.3|96498.6|96445.4|58
1647246050000|2022-03-14 08:20:50|96499.6|96449.6|96496.1|96446.1|96502.2|96452.2|96493.5|96443.5|45
1647246060000|2022-03-14 08:21:00|96495.9|96445.9|96495.4|96445.4|96505.9|96455.9|96495|96445|53
1647246070000|2022-03-14 08:21:10|96499.5|96449.5|96496|96446|96503.1|96453.1|96494|96444|45
1647246080000|2022-03-14 08:21:20|96500.5|96450.5|96487.1|96437.1|96500.5|96450.5|96486.4|96436.4|40
1647246090000|2022-03-14 08:21:30|96487|96437|96496.2|96446.2|96496.2|96446.2|96485|96435|49
1647246100000|2022-03-14 08:21:40|96493.6|96443.6|96501.9|96451.9|96502.9|96452.9|96487.5|96437.5|51
1647246110000|2022-03-14 08:21:50|96501.6|96451.6|96519.1|96469.1|96519.9|96469.9|96499.5|96449.5|57
1647246120000|2022-03-14 08:22:00|96517.2|96467.2|96517.4|96467.4|96519.2|96469.2|96512.3|96462.3|45
1647246130000|2022-03-14 08:22:10|96517.2|96467.2|96508.6|96458.6|96518.2|96468.2|96506.4|96456.4|55
1647246140000|2022-03-14 08:22:20|96508|96458|96488.8|96438.8|96508|96458|96479.8|96429.8|55
1647246150000|2022-03-14 08:22:30|96488.1|96438.1|96491.8|96441.8|96508.8|96458.8|96488.1|96438.1|53
1647246160000|2022-03-14 08:22:40|96488.9|96438.9|96460.8|96410.8|96488.9|96438.9|96437.1|96407.1|56
1647246170000|2022-03-14 08:22:50|96460.9|96410.9|96456.6|96406.6|96461.2|96411.2|96456.6|96406.6|19
1647246180000|2022-03-14 08:23:00|96456.7|96406.7|96457.2|96407.2|96460.3|96414|96436|96403.8|33
1647246190000|2022-03-14 08:23:10|96458.6|96408.6|96451.3|96401.3|96460.7|96410.7|96451.3|96401.3|40
1647246200000|2022-03-14 08:23:20|96451.2|96401.2|96470.5|96420.5|96483.5|96425.4|96451.2|96401.2|50
1647246210000|2022-03-14 08:23:30|96469.8|96419.8|96475.6|96425.6|96488.8|96427.3|96469.5|96413.9|50
1647246220000|2022-03-14 08:23:40|96475.3|96425.3|96458.9|96408.9|96477.2|96427.2|96458.7|96408.7|48
1647246230000|2022-03-14 08:23:50|96459.6|96409.6|96458.3|96408.3|96460.9|96410.9|96448.2|96398.2|49
1647246240000|2022-03-14 08:24:00|96457.1|96407.1|96448.5|96398.5|96459.5|96409.5|96446.9|96396.9|43
1647246250000|2022-03-14 08:24:10|96449.1|96399.1|96439.7|96389.7|96449.2|96399.2|96435.6|96385.6|43
1647246260000|2022-03-14 08:24:20|96440|96390|96439.9|96389.9|96440.6|96390.6|96436.4|96386.4|35
1647246270000|2022-03-14 08:24:30|96440.1|96390.1|96454.1|96404.1|96454.7|96404.7|96434.5|96384.5|43
1647246280000|2022-03-14 08:24:40|96453.1|96403.1|96449|96399|96453.1|96403.1|96446.1|96396.1|39
1647246290000|2022-03-14 08:24:50|96448.2|96398.2|96445|96395|96450.2|96400.2|96438.1|96388.1|52
1647246300000|2022-03-14 08:25:00|96444.6|96394.6|96445.1|96395.1|96452.9|96402.9|96444.5|96394.5|54
1647246310000|2022-03-14 08:25:10|96445|96395|96446.3|96396.3|96448.2|96398.2|96442.1|96392.1|44
1647246320000|2022-03-14 08:25:20|96446.8|96396.8|96459.4|96409.4|96465|96421|96442.7|96392.7|45
1647246330000|2022-03-14 08:25:30|96459.3|96409.3|96467.1|96417.1|96468.2|96418.2|96458.9|96408.9|45
1647246340000|2022-03-14 08:25:40|96468.5|96418.5|96478.6|96428.6|96480.2|96430.2|96467|96417|55
1647246350000|2022-03-14 08:25:50|96479.1|96429.1|96476.9|96426.9|96479.4|96429.4|96474.8|96424.8|32
1647246360000|2022-03-14 08:26:00|96474.9|96424.9|96477.3|96427.3|96480|96430|96473.5|96423.5|43
1647246370000|2022-03-14 08:26:10|96477.7|96427.7|96479.6|96429.6|96479.7|96429.7|96476.7|96426.7|25
1647246380000|2022-03-14 08:26:20|96479.9|96429.9|96479.9|96429.9|96480.4|96430.4|96474.7|96424.7|37
1647246390000|2022-03-14 08:26:30|96479.2|96429.2|96477|96427|96481.6|96431.6|96474.9|96424.9|41
1647246400000|2022-03-14 08:26:40|96476.8|96426.8|96477.8|96427.8|96478.7|96428.7|96474.1|96424.1|31
1647246410000|2022-03-14 08:26:50|96478.1|96428.1|96478.1|96428.1|96481.3|96431.3|96477|96427|28
1647246420000|2022-03-14 08:27:00|96479.3|96429.3|96470.4|96420.4|96481|96431|96469.2|96419.2|37
1647246430000|2022-03-14 08:27:10|96470.7|96420.7|96453.4|96428.4|96472.1|96430.8|96452.2|96414.2|46
1647246440000|2022-03-14 08:27:20|96453.7|96428.7|96465.6|96415.6|96466.3|96428.7|96451.2|96409.1|31
1647246450000|2022-03-14 08:27:30|96463.2|96413.2|96463.2|96413.2|96472.5|96431.8|96455.4|96413.1|44
1647246460000|2022-03-14 08:27:40|96462|96412|96442.7|96417.7|96463.2|96425.4|96440.8|96411.8|48
1647246470000|2022-03-14 08:27:50|96443.1|96418.1|96435.9|96410.9|96450.9|96418.1|96431.5|96400.2|42
1647246480000|2022-03-14 08:28:00|96435.4|96410.4|96438.6|96413.6|96440.5|96415.5|96434.9|96409.9|34
1647246490000|2022-03-14 08:28:10|96438.7|96413.7|96461.5|96411.5|96463.6|96426.5|96437.7|96404.9|42
1647246500000|2022-03-14 08:28:20|96465.5|96415.5|96475.2|96425.2|96475.2|96425.5|96440|96402.8|40
1647246510000|2022-03-14 08:28:30|96472.6|96422.6|96457.2|96407.2|96473.9|96423.9|96457.2|96407.2|42
1647246520000|2022-03-14 08:28:40|96457.5|96407.5|96457.2|96407.2|96462.9|96412.9|96447.2|96397.2|47
1647246530000|2022-03-14 08:28:50|96456.9|96406.9|96446.2|96396.2|96459.2|96409.2|96445.1|96395.1|54
1647246540000|2022-03-14 08:29:00|96446.4|96396.4|96441.9|96391.9|96452.4|96402.4|96441.8|96391.8|47
1647246550000|2022-03-14 08:29:10|96442.2|96392.2|96439.6|96389.6|96446|96396|96439.4|96389.4|41
1647246560000|2022-03-14 08:29:20|96439.1|96389.1|96445.1|96395.1|96445.5|96395.5|96439.1|96389.1|46
1647246570000|2022-03-14 08:29:30|96444.5|96394.5|96436.5|96411.5|96445.4|96412.6|96435.5|96392.8|30
1647246580000|2022-03-14 08:29:40|96436.7|96411.7|96436.8|96411.8|96437.4|96412.4|96432.1|96407.1|41
1647246590000|2022-03-14 08:29:50|96437.2|96412.2|96401.9|96351.9|96440.5|96415.5|96399.9|96349.9|64
1647246600000|2022-03-14 08:30:00|96402.3|96352.3|96394.9|96344.9|96402.3|96352.3|96393.6|96343.6|42
1647246610000|2022-03-14 08:30:10|96394.5|96344.5|96398.1|96348.1|96398.1|96348.1|96394.3|96344.3|39
1647246620000|2022-03-14 08:30:20|96396.4|96346.4|96378.7|96328.7|96397.7|96347.7|96378.7|96328.7|25
1647246630000|2022-03-14 08:30:30|96379.7|96329.7|96398.4|96348.4|96398.6|96348.6|96369.2|96319.2|49
1647246640000|2022-03-14 08:30:40|96398.3|96348.3|96386.4|96336.4|96400|96350|96386.4|96336.4|49
1647246650000|2022-03-14 08:30:50|96387.5|96337.5|96379.5|96329.5|96388|96338|96374.1|96324.1|38
1647246660000|2022-03-14 08:31:00|96378.7|96328.7|96393.4|96343.4|96396.2|96346.2|96378.7|96328.7|54
1647246670000|2022-03-14 08:31:10|96392.6|96342.6|96391.5|96341.5|96393.7|96343.7|96383.5|96333.5|45
1647246680000|2022-03-14 08:31:20|96391.4|96341.4|96392.9|96342.9|96396.5|96346.5|96388.1|96338.1|45
1647246690000|2022-03-14 08:31:30|96395.7|96345.7|96405.7|96355.7|96405.7|96355.7|96388.3|96338.3|50
1647246700000|2022-03-14 08:31:40|96407.5|96357.5|96411.7|96361.7|96415|96369|96394|96352.6|48
1647246710000|2022-03-14 08:31:50|96410.9|96360.9|96405.3|96355.3|96411|96369|96394|96353.4|36
1647246720000|2022-03-14 08:32:00|96409.3|96359.3|96398.9|96348.9|96413.8|96363.8|96398.9|96348.9|46
1647246730000|2022-03-14 08:32:10|96396.6|96346.6|96401.3|96351.3|96401.3|96360.3|96382.6|96345|51
1647246740000|2022-03-14 08:32:20|96399.1|96349.1|96397.3|96347.3|96400.5|96350.5|96392.5|96342.5|55
1647246750000|2022-03-14 08:32:30|96395.7|96345.7|96398.8|96348.8|96401.2|96351.2|96395.7|96345.7|44
1647246760000|2022-03-14 08:32:40|96398.1|96348.1|96397.5|96347.5|96398.6|96348.6|96395.1|96345.1|18
1647246770000|2022-03-14 08:32:50|96397.8|96347.8|96397.2|96347.2|96400.1|96350.1|96397.2|96347.2|16
1647246780000|2022-03-14 08:33:00|96396.5|96346.5|96382.5|96332.5|96403.2|96355.6|96366.4|96327.1|43
1647246790000|2022-03-14 08:33:10|96384|96334|96385.5|96335.5|96387.5|96337.5|96380.7|96330.7|29
1647246800000|2022-03-14 08:33:20|96386.9|96336.9|96379.5|96329.5|96390|96340|96378.7|96328.7|40
1647246810000|2022-03-14 08:33:30|96381.1|96331.1|96361.9|96311.9|96383.2|96337|96355.6|96311.3|45
1647246820000|2022-03-14 08:33:40|96363.2|96313.2|96258.2|96208.2|96363.2|96313.2|96251.5|96160.8|58
1647246830000|2022-03-14 08:33:50|96283.7|96181.6|96251.1|96170.6|96283.7|96210.1|96236.4|96159.1|63
1647246840000|2022-03-14 08:34:00|96252.1|96170.2|96254.4|96204.4|96289.9|96216.1|96231.5|96157.4|64
1647246850000|2022-03-14 08:34:10|96265|96193.3|96282.3|96204.1|96282.3|96209.7|96246.2|96172.4|54
1647246860000|2022-03-14 08:34:20|96275.2|96201.4|96261.5|96211.5|96278.2|96218.2|96255.9|96187.5|54
1647246870000|2022-03-14 08:34:30|96261.1|96211.1|96259.4|96209.4|96289|96236.6|96259.4|96209.4|59
1647246880000|2022-03-14 08:34:40|96250.4|96200.4|96213.7|96163.7|96264.4|96200.4|96213.7|96163.7|71
1647246890000|2022-03-14 08:34:50|96217.3|96167.3|96208.9|96158.9|96223|96170.9|96205.5|96144.9|69
1647246900000|2022-03-14 08:35:00|96206.8|96156.8|96210|96160|96223|96164|96205.4|96148|56
1647246910000|2022-03-14 08:35:10|96208.4|96158.4|96212.6|96162.6|96213|96163|96207.7|96157.7|57
1647246920000|2022-03-14 08:35:20|96212.5|96162.5|96205.2|96155.2|96212.5|96162.5|96201.1|96151.1|56
1647246930000|2022-03-14 08:35:30|96210.1|96160.1|96206.6|96156.6|96211|96173.1|96191.9|96154.3|47
1647246940000|2022-03-14 08:35:40|96209.9|96159.9|96203.5|96153.5|96214.9|96164.9|96203.5|96153.5|29
1647246950000|2022-03-14 08:35:50|96202.5|96152.5|96181.5|96131.5|96202.5|96161|96180.5|96130.5|50
1647246960000|2022-03-14 08:36:00|96179.6|96129.6|96171.1|96121.1|96181.7|96131.7|96171.1|96121.1|51
1647246970000|2022-03-14 08:36:10|96173.9|96123.9|96186|96136|96186|96136|96157|96107|59
1647246980000|2022-03-14 08:36:20|96188|96138|96182.1|96132.1|96196.6|96146.6|96180.8|96130.8|63
1647246990000|2022-03-14 08:36:30|96182.5|96132.5|96185.7|96135.7|96185.7|96145|96170|96125.3|53
1647247000000|2022-03-14 08:36:40|96183.7|96133.7|96179.5|96129.5|96186.1|96136.1|96178.8|96128.8|53
1647247010000|2022-03-14 08:36:50|96179.8|96129.8|96167.3|96142.3|96181.2|96145.4|96152.9|96118|45
1647247020000|2022-03-14 08:37:00|96167.2|96142.2|96175|96150|96181.4|96153.6|96164.4|96131.4|43
1647247030000|2022-03-14 08:37:10|96182.1|96157.1|96227.8|96177.8|96227.9|96180|96182.1|96147|58
1647247040000|2022-03-14 08:37:20|96226.1|96176.1|96231.7|96181.7|96235.1|96196.5|96221.5|96176.1|46
1647247050000|2022-03-14 08:37:30|96227.3|96177.3|96227|96177|96237|96187|96225.7|96175.7|47
1647247060000|2022-03-14 08:37:40|96227.4|96177.4|96230.3|96180.3|96231.1|96181.1|96226.2|96176.2|47
1647247070000|2022-03-14 08:37:50|96231|96181|96268.2|96218.2|96268.3|96218.3|96229.7|96179.7|40
1647247080000|2022-03-14 08:38:00|96268|96218|96282.8|96232.8|96283.4|96233.4|96264.5|96214.5|61
1647247090000|2022-03-14 08:38:10|96280.9|96230.9|96280.5|96230.5|96288|96238|96276.7|96226.7|44
1647247100000|2022-03-14 08:38:20|96274.7|96224.7|96276.1|96226.1|96282.5|96232.5|96270|96220|47
1647247110000|2022-03-14 08:38:30|96275.6|96225.6|96263.6|96213.6|96280.2|96240.5|96259.2|96209.2|43
1647247120000|2022-03-14 08:38:40|96263.3|96213.3|96269.3|96219.3|96269.3|96219.3|96257.9|96207.9|56
1647247130000|2022-03-14 08:38:50|96269.7|96219.7|96250.6|96200.6|96270.4|96220.4|96250.6|96200.6|36
1647247140000|2022-03-14 08:39:00|96251.1|96201.1|96259.5|96209.5|96259.8|96209.8|96245.2|96195.2|46
1647247150000|2022-03-14 08:39:10|96258.6|96208.6|96272.8|96222.8|96278.7|96228.7|96258.6|96208.6|47
1647247160000|2022-03-14 08:39:20|96271.7|96221.7|96255|96205|96277.6|96227.6|96255|96205|59
1647247170000|2022-03-14 08:39:30|96253.3|96203.3|96239.4|96189.4|96255.5|96205.5|96237.5|96187.5|52
1647247180000|2022-03-14 08:39:40|96239.9|96189.9|96242.5|96192.5|96252.9|96202.9|96237.5|96187.5|52
1647247190000|2022-03-14 08:39:50|96242|96192|96229.1|96179.1|96242.6|96192.6|96214|96171.8|55
1647247200000|2022-03-14 08:40:00|96229.4|96179.4|96221.3|96171.3|96236.6|96198.8|96217.5|96169.2|60
1647247210000|2022-03-14 08:40:10|96218.6|96168.6|96221.4|96171.4|96227.7|96177.7|96211.7|96161.7|45
1647247220000|2022-03-14 08:40:20|96223.2|96173.2|96228.7|96178.7|96234.5|96184.5|96222|96172|51
1647247230000|2022-03-14 08:40:30|96227.3|96177.3|96235.6|96185.6|96236.4|96186.4|96225.7|96175.7|45
1647247240000|2022-03-14 08:40:40|96237|96187|96242.1|96192.1|96242.7|96192.7|96235.9|96185.9|38
1647247250000|2022-03-14 08:40:50|96242.4|96192.4|96261.8|96211.8|96261.8|96211.8|96235.8|96185.8|50
1647247260000|2022-03-14 08:41:00|96262.6|96212.6|96275.9|96225.9|96282.2|96232.2|96262.5|96212.5|58
1647247270000|2022-03-14 08:41:10|96275.2|96225.2|96267.9|96217.9|96276.5|96226.5|96265.7|96215.7|54
1647247280000|2022-03-14 08:41:20|96268.2|96218.2|96262.5|96212.5|96268.3|96218.3|96262.5|96212.5|31
1647247290000|2022-03-14 08:41:30|96259.6|96209.6|96259.8|96209.8|96269.7|96219.7|96258.6|96208.6|60
1647247300000|2022-03-14 08:41:40|96258.7|96208.7|96246.9|96196.9|96262.5|96212.5|96235.5|96196.2|52
1647247310000|2022-03-14 08:41:50|96247.8|96197.8|96225.2|96175.2|96247.8|96197.8|96225.2|96175.2|55
1647247320000|2022-03-14 08:42:00|96225|96175|96223.4|96173.4|96230|96180|96223.4|96173.4|50
1647247330000|2022-03-14 08:42:10|96220.1|96170.1|96234.2|96184.2|96235.6|96185.6|96220.1|96170.1|61
1647247340000|2022-03-14 08:42:20|96234|96184|96236.5|96186.5|96236.5|96186.5|96230.4|96180.4|53
1647247350000|2022-03-14 08:42:30|96236.9|96186.9|96251|96201|96255.9|96205.9|96235|96185|63
1647247360000|2022-03-14 08:42:40|96249.8|96199.8|96241.3|96191.3|96250.5|96200.5|96235.3|96185.3|63
1647247370000|2022-03-14 08:42:50|96241.7|96191.7|96232.9|96182.9|96243.4|96193.4|96229.9|96179.9|55
1647247380000|2022-03-14 08:43:00|96232.7|96182.7|96232.5|96182.5|96234.7|96184.7|96231.4|96181.4|42
1647247390000|2022-03-14 08:43:10|96232.3|96182.3|96232|96182|96234.8|96184.8|96231.1|96181.1|30
1647247400000|2022-03-14 08:43:20|96235.8|96185.8|96216.4|96166.4|96235.8|96185.8|96216.4|96166.4|45
1647247410000|2022-03-14 08:43:30|96216.9|96166.9|96206.1|96156.1|96217.5|96167.5|96201.5|96151.5|56
1647247420000|2022-03-14 08:43:40|96206.2|96156.2|96210.3|96160.3|96212.5|96162.5|96197|96147|62
1647247430000|2022-03-14 08:43:50|96210.2|96160.2|96214.4|96164.4|96217.9|96175.4|96200.4|96159.4|65
1647247440000|2022-03-14 08:44:00|96215.1|96165.1|96209.3|96159.3|96215.1|96177.5|96192.5|96154.7|66
1647247450000|2022-03-14 08:44:10|96209.2|96159.2|96210.2|96160.2|96211.4|96161.4|96205.8|96155.8|49
1647247460000|2022-03-14 08:44:20|96210|96160|96222.1|96172.1|96223.9|96174|96192.4|96154.3|51
1647247470000|2022-03-14 08:44:30|96208.2|96183.2|96213.3|96163.3|96223.1|96184.7|96206.1|96162.3|57
1647247480000|2022-03-14 08:44:40|96214.8|96164.8|96200.4|96175.4|96215.7|96176.3|96198.2|96161.1|34
1647247490000|2022-03-14 08:44:50|96200.1|96175.1|96216.1|96166.1|96217|96176.3|96200|96162.3|36
1647247500000|2022-03-14 08:45:00|96215.8|96165.8|96199|96149|96215.8|96173.8|96197.2|96149|51
1647247510000|2022-03-14 08:45:10|96199.7|96149.7|96187.5|96162.5|96202.8|96164.5|96187|96148.3|46
1647247520000|2022-03-14 08:45:20|96187.7|96162.7|96163.7|96113.7|96202.3|96162.7|96163.7|96113.7|50
1647247530000|2022-03-14 08:45:30|96164|96114|96136.4|96086.4|96164.1|96114.1|96128.7|96084.7|58
1647247540000|2022-03-14 08:45:40|96136.7|96086.7|96137.6|96087.6|96138.5|96088.5|96133|96083|53
1647247550000|2022-03-14 08:45:50|96138.8|96088.8|96147.6|96097.6|96152.2|96102.2|96137.7|96087.7|64
1647247560000|2022-03-14 08:46:00|96150.1|96100.1|96116.9|96066.9|96150.7|96100.7|96114.3|96064.3|58
1647247570000|2022-03-14 08:46:10|96117.2|96067.2|96101.9|96051.9|96118.8|96068.8|96101.7|96051.7|56
1647247580000|2022-03-14 08:46:20|96101.3|96051.3|96094.3|96044.3|96107.6|96057.6|96093.5|96043.5|54
1647247590000|2022-03-14 08:46:30|96095.9|96045.9|96096.5|96046.5|96102.1|96052.1|96094.4|96044.4|44
1647247600000|2022-03-14 08:46:40|96096.2|96046.2|96097.3|96047.3|96098.9|96048.9|96094.6|96044.6|43
1647247610000|2022-03-14 08:46:50|96097.5|96047.5|96096.8|96046.8|96098.9|96048.9|96096.1|96046.1|41
1647247620000|2022-03-14 08:47:00|96097.8|96047.8|96086|96036|96097.8|96047.8|96073|96023|50
1647247630000|2022-03-14 08:47:10|96101.6|96028.6|96085.4|96035.4|96101.6|96050|96073.5|96028.6|44
1647247640000|2022-03-14 08:47:20|96085.2|96035.2|96092.5|96042.5|96092.5|96042.5|96084.6|96034.6|26
1647247650000|2022-03-14 08:47:30|96092.6|96042.6|96113.5|96063.5|96117.1|96067.1|96080|96042.2|43
1647247660000|2022-03-14 08:47:40|96114.6|96064.6|96110.3|96060.3|96117.1|96076|96101|96059|37
1647247670000|2022-03-14 08:47:50|96109.5|96059.5|96112.5|96062.5|96112.9|96062.9|96108.1|96058.1|27
1647247680000|2022-03-14 08:48:00|96114.4|96064.4|96120.1|96070.1|96123.2|96073.2|96113.1|96063.1|48
1647247690000|2022-03-14 08:48:10|96128.3|96078.3|96153.4|96103.4|96154.3|96104.3|96128.3|96078.3|57
1647247700000|2022-03-14 08:48:20|96154.9|96104.9|96152.8|96102.8|96155.2|96105.2|96152.5|96102.5|40
1647247710000|2022-03-14 08:48:30|96152.6|96102.6|96152.1|96102.1|96153.9|96103.9|96150|96100|35
1647247720000|2022-03-14 08:48:40|96150.4|96100.4|96115|96065|96152.2|96102.2|96115|96065|46
1647247730000|2022-03-14 08:48:50|96114|96064|96106.4|96056.4|96123.2|96066.5|96103.6|96047.7|64
1647247740000|2022-03-14 08:49:00|96104.7|96054.7|96090.1|96065.1|96104.7|96065.9|96089|96048.5|51
1647247750000|2022-03-14 08:49:10|96092.1|96067.1|96110.6|96060.6|96112.4|96075|96090.5|96053.4|40
1647247760000|2022-03-14 08:49:20|96107.8|96057.8|96103.9|96078.9|96113.6|96078.9|96103.9|96055.5|37
1647247770000|2022-03-14 08:49:30|96116.3|96066.3|96112.1|96062.1|96116.3|96066.3|96106.5|96056.5|52
1647247780000|2022-03-14 08:49:40|96111|96061|96097.4|96072.4|96114|96075.7|96097.4|96060.7|31
1647247790000|2022-03-14 08:49:50|96098.9|96073.9|96093.3|96068.3|96112.9|96075.5|96093.3|96059.7|31
1647247800000|2022-03-14 08:50:00|96101|96051|96081.8|96031.8|96101.2|96051.2|96080.3|96030.3|34
1647247810000|2022-03-14 08:50:10|96081.4|96031.4|96091.1|96041.1|96095|96045|96081.4|96031.4|42
1647247820000|2022-03-14 08:50:20|96092.3|96042.3|96079.5|96029.5|96099.2|96049.2|96074.8|96024.8|57
1647247830000|2022-03-14 08:50:30|96079.9|96029.9|96073.8|96023.8|96081.6|96031.6|96072|96022|38
1647247840000|2022-03-14 08:50:40|96074.1|96024.1|96072.5|96022.5|96076.1|96026.1|96071.2|96021.2|28
1647247850000|2022-03-14 08:50:50|96072.9|96022.9|96072.4|96022.4|96073.2|96023.2|96072.3|96022.3|9
1647247860000|2022-03-14 08:51:00|96072.3|96022.3|96064.5|96039.5|96083.1|96045|96060.5|96022.3|49
1647247870000|2022-03-14 08:51:10|96064.9|96039.9|96076.1|96026.1|96079.8|96040.5|96060.3|96023.2|41
1647247880000|2022-03-14 08:51:20|96081.4|96031.4|96090.8|96065.8|96090.8|96065.8|96076.1|96026.1|31
1647247890000|2022-03-14 08:51:30|96092.5|96067.5|96106.6|96056.6|96110|96072|96089.6|96055.1|23
1647247900000|2022-03-14 08:51:40|96106|96056|96101.9|96051.9|96108|96058|96101.6|96051.6|24
1647247910000|2022-03-14 08:51:50|96102.4|96052.4|96107.7|96057.7|96107.7|96057.7|96101.8|96051.8|28
1647247920000|2022-03-14 08:52:00|96105.5|96055.5|96102.6|96052.6|96107.8|96057.8|96099.4|96049.4|44
1647247930000|2022-03-14 08:52:10|96102.1|96052.1|96113.8|96063.8|96113.8|96063.8|96097.6|96047.6|52
1647247940000|2022-03-14 08:52:20|96115|96065|96116.2|96066.2|96118.8|96068.8|96112.7|96062.7|43
1647247950000|2022-03-14 08:52:30|96115.7|96065.7|96117.6|96067.6|96122.5|96072.5|96114.2|96064.2|49
1647247960000|2022-03-14 08:52:40|96120.7|96070.7|96126.4|96076.4|96129.1|96079.1|96118.9|96068.9|51
1647247970000|2022-03-14 08:52:50|96127|96077|96127.2|96077.2|96131.5|96091.7|96114.1|96075.6|38
1647247980000|2022-03-14 08:53:00|96127.1|96077.1|96108.3|96083.3|96127.1|96084.7|96106.6|96070.4|25
1647247990000|2022-03-14 08:53:10|96108.2|96083.2|96122.8|96072.8|96126.3|96086.9|96108.2|96068.7|39
1647248000000|2022-03-14 08:53:20|96121.3|96071.3|96148.3|96098.3|96149.9|96099.9|96121.3|96071.3|37
1647248010000|2022-03-14 08:53:30|96146.6|96096.6|96149.2|96099.2|96151.8|96101.8|96146|96096|46
1647248020000|2022-03-14 08:53:40|96150.5|96100.5|96145|96095|96152.7|96102.7|96144.5|96094.5|35
1647248030000|2022-03-14 08:53:50|96149.1|96099.1|96179.9|96129.9|96179.9|96129.9|96148.2|96098.2|46
1647248040000|2022-03-14 08:54:00|96179.8|96129.8|96174.8|96124.8|96180.2|96130.2|96170.3|96120.3|53
1647248050000|2022-03-14 08:54:10|96175|96125|96176.4|96126.4|96177.3|96127.3|96173.1|96123.1|30
1647248060000|2022-03-14 08:54:20|96175.5|96125.5|96171.6|96121.6|96175.6|96125.6|96171.6|96121.6|37
1647248070000|2022-03-14 08:54:30|96171|96121|96170.3|96120.3|96172|96122|96167.4|96117.4|34
1647248080000|2022-03-14 08:54:40|96169.5|96119.5|96146|96096|96170.1|96120.1|96143.5|96093.5|48
1647248090000|2022-03-14 08:54:50|96145.9|96095.9|96155.7|96105.7|96157.1|96107.1|96143.7|96093.7|44
1647248100000|2022-03-14 08:55:00|96157|96107|96146.2|96096.2|96158.8|96108.8|96146.2|96096.2|47
1647248110000|2022-03-14 08:55:10|96146.1|96096.1|96141.2|96091.2|96147.3|96097.3|96138.9|96088.9|39
1647248120000|2022-03-14 08:55:20|96141|96091|96149.7|96099.7|96149.7|96099.7|96139.4|96089.4|49
1647248130000|2022-03-14 08:55:30|96149.5|96099.5|96151.2|96101.2|96151.9|96101.9|96148.9|96098.9|44
1647248140000|2022-03-14 08:55:40|96151|96101|96084.5|96034.5|96152.1|96102.1|96084.5|96034.5|59
1647248150000|2022-03-14 08:55:50|96082.8|96032.8|96083.2|96033.2|96084.6|96034.6|96078.1|96028.1|49
1647248160000|2022-03-14 08:56:00|96083.3|96033.3|96098.2|96048.2|96098.5|96048.5|96082.7|96032.7|52
1647248170000|2022-03-14 08:56:10|96099.2|96049.2|96098.5|96048.5|96102.1|96052.1|96094.7|96044.7|34
1647248180000|2022-03-14 08:56:20|96099|96049|96085.8|96060.8|96101.9|96062.4|96085.5|96043.5|44
1647248190000|2022-03-14 08:56:30|96086|96061|96094.3|96044.3|96100|96061.4|96082.7|96044.3|43
1647248200000|2022-03-14 08:56:40|96094.5|96044.5|96104.6|96054.6|96105.2|96055.2|96094.5|96044.5|34
1647248210000|2022-03-14 08:56:50|96102.4|96052.4|96102.8|96052.8|96107.6|96057.6|96102|96052|35
1647248220000|2022-03-14 08:57:00|96102.9|96052.9|96105.3|96055.3|96106.2|96056.2|96100.1|96050.1|58
1647248230000|2022-03-14 08:57:10|96102.5|96052.5|96117.9|96067.9|96117.9|96075.1|96097.7|96050.1|57
1647248240000|2022-03-14 08:57:20|96118|96068|96118|96068|96121.1|96083.3|96106.8|96066.3|51
1647248250000|2022-03-14 08:57:30|96119.6|96069.6|96126.5|96076.5|96126.6|96088.6|96109.7|96069.6|50
1647248260000|2022-03-14 08:57:40|96126.4|96076.4|96093.7|96043.7|96126.4|96080|96093.3|96043.3|70
1647248270000|2022-03-14 08:57:50|96092|96042|96094.9|96044.9|96095.6|96045.6|96084.7|96034.7|45
1647248280000|2022-03-14 08:58:00|96095|96045|96093.4|96043.4|96097.2|96047.2|96090.3|96040.3|51
1647248290000|2022-03-14 08:58:10|96093.5|96043.5|96101.2|96051.2|96104.8|96054.8|96091.5|96041.5|62
1647248300000|2022-03-14 08:58:20|96100.9|96050.9|96098.9|96048.9|96102.6|96052.6|96096.7|96046.7|45
1647248310000|2022-03-14 08:58:30|96097|96047|96101.2|96051.2|96101.3|96051.3|96096.5|96046.5|42
1647248320000|2022-03-14 08:58:40|96101|96051|96111|96061|96112.1|96062.1|96098.9|96048.9|64
1647248330000|2022-03-14 08:58:50|96110.4|96060.4|96113|96063|96119.9|96069.9|96110.4|96060.4|37
1647248340000|2022-03-14 08:59:00|96111.6|96061.6|96103.9|96053.9|96113.3|96063.3|96100.9|96050.9|56
1647248350000|2022-03-14 08:59:10|96103.7|96053.7|96108.9|96058.9|96111.6|96061.6|96101.7|96051.7|50
1647248360000|2022-03-14 08:59:20|96108.5|96058.5|96070.6|96045.6|96111.3|96061.3|96069.8|96032|56
1647248370000|2022-03-14 08:59:30|96072.3|96047.3|96092.9|96042.9|96098.2|96049.1|96070|96034.7|48
1647248380000|2022-03-14 08:59:40|96089|96039|96100.7|96050.7|96103|96053|96089|96039|57
1647248390000|2022-03-14 08:59:50|96100.4|96050.4|96104.8|96054.8|96105|96055|96098.9|96048.9|43
1647248400000|2022-03-14 09:00:00|96101.8|96051.8|96121.2|96071.2|96129.1|96079.1|96101.6|96051.6|70
1647248410000|2022-03-14 09:00:10|96124|96074|96116.4|96066.4|96124|96074|96115.4|96065.4|61
1647248420000|2022-03-14 09:00:20|96116.6|96066.6|96132.3|96082.3|96132.4|96082.4|96116.2|96066.2|68
1647248430000|2022-03-14 09:00:30|96132.5|96082.5|96141|96091|96160.8|96110.8|96129.4|96079.4|67
1647248440000|2022-03-14 09:00:40|96141.5|96091.5|96141|96091|96146.4|96096.4|96139.3|96089.3|54
1647248450000|2022-03-14 09:00:50|96139.9|96089.9|96148.5|96098.5|96149.6|96099.6|96139.9|96089.9|57
1647248460000|2022-03-14 09:01:00|96147|96097|96151.1|96101.1|96151.5|96101.5|96145.4|96095.4|34
1647248470000|2022-03-14 09:01:10|96151.6|96101.6|96143.9|96093.9|96156.3|96106.3|96138.8|96088.8|66
1647248480000|2022-03-14 09:01:20|96144.6|96094.6|96139.4|96089.4|96145.5|96095.5|96135.9|96085.9|57
1647248490000|2022-03-14 09:01:30|96139.2|96089.2|96145.5|96095.5|96147.9|96097.9|96133.9|96083.9|55
1647248500000|2022-03-14 09:01:40|96145.7|96095.7|96135.2|96085.2|96150.7|96100.7|96133.8|96083.8|59
1647248510000|2022-03-14 09:01:50|96134.2|96084.2|96127.2|96077.2|96136.9|96086.9|96127.2|96077.2|50
1647248520000|2022-03-14 09:02:00|96122.1|96072.1|96129|96079|96134.4|96084.4|96121|96071|55
1647248530000|2022-03-14 09:02:10|96128.8|96078.8|96124.4|96074.4|96130.4|96080.4|96118.8|96068.8|60
1647248540000|2022-03-14 09:02:20|96122.8|96072.8|96123.6|96073.6|96127.2|96077.2|96122.4|96072.4|48
1647248550000|2022-03-14 09:02:30|96123.4|96073.4|96123.4|96073.4|96124.6|96074.6|96114.5|96064.5|64
1647248560000|2022-03-14 09:02:40|96123.6|96073.6|96124|96074|96127.6|96077.6|96119.1|96069.1|49
1647248570000|2022-03-14 09:02:50|96124.4|96074.4|96124.5|96074.5|96130.9|96080.9|96123.4|96073.4|62
1647248580000|2022-03-14 09:03:00|96125.7|96075.7|96138|96088|96141.9|96091.9|96125.7|96075.7|49
1647248590000|2022-03-14 09:03:10|96137.2|96087.2|96132.2|96082.2|96140.9|96090.9|96129.3|96079.3|61
1647248600000|2022-03-14 09:03:20|96133.1|96083.1|96113|96063|96133.2|96083.2|96112.5|96062.5|54
1647248610000|2022-03-14 09:03:30|96112.9|96062.9|96122|96072|96123.4|96073.4|96112.9|96062.9|57
1647248620000|2022-03-14 09:03:40|96121.9|96071.9|96121.5|96071.5|96123.2|96073.2|96120.2|96070.2|37
1647248630000|2022-03-14 09:03:50|96121.6|96071.6|96122.8|96072.8|96123.6|96073.6|96120.7|96070.7|38
1647248640000|2022-03-14 09:04:00|96122.6|96072.6|96123.8|96073.8|96127.6|96077.6|96121.8|96071.8|50
1647248650000|2022-03-14 09:04:10|96122.4|96072.4|96119.7|96069.7|96123.8|96073.8|96119.2|96069.2|36
1647248660000|2022-03-14 09:04:20|96119.3|96069.3|96121.2|96071.2|96123.5|96073.5|96119.3|96069.3|32
1647248670000|2022-03-14 09:04:30|96121.3|96071.3|96118.6|96068.6|96123.8|96073.8|96113.7|96063.7|36
1647248680000|2022-03-14 09:04:40|96117.4|96067.4|96118|96068|96121.7|96071.7|96115.6|96065.6|36
1647248690000|2022-03-14 09:04:50|96118.4|96068.4|96116.2|96066.2|96119.6|96069.6|96112.7|96062.7|39
1647248700000|2022-03-14 09:05:00|96116|96066|96124.5|96074.5|96125|96075|96112.7|96062.7|45
1647248710000|2022-03-14 09:05:10|96126|96076|96125.4|96075.4|96132.4|96082.4|96120.3|96070.3|59
1647248720000|2022-03-14 09:05:20|96124|96074|96117.4|96067.4|96127.5|96077.5|96117.4|96067.4|44
1647248730000|2022-03-14 09:05:30|96116|96066|96116.9|96066.9|96126.8|96076.8|96112.5|96062.5|50
1647248740000|2022-03-14 09:05:40|96116.5|96066.5|96122.7|96072.7|96126|96076|96115.9|96065.9|45
1647248750000|2022-03-14 09:05:50|96122.4|96072.4|96123.2|96073.2|96133.1|96076.1|96120.9|96060|33
1647248760000|2022-03-14 09:06:00|96122.8|96072.8|96124.8|96074.8|96125.2|96075.2|96116.6|96066.6|51
1647248770000|2022-03-14 09:06:10|96125.1|96075.1|96116.3|96066.3|96125.4|96075.4|96115.1|96065.1|47
1647248780000|2022-03-14 09:06:20|96117.2|96067.2|96120.1|96070.1|96121.1|96071.1|96116.9|96066.9|37
1647248790000|2022-03-14 09:06:30|96120.4|96070.4|96113.9|96063.9|96120.6|96070.6|96113.2|96063.2|38
1647248800000|2022-03-14 09:06:40|96114.5|96064.5|96120.3|96070.3|96125.7|96075.7|96110.5|96060.5|40
1647248810000|2022-03-14 09:06:50|96121.4|96071.4|96126.1|96076.1|96128.7|96078.7|96115.1|96065.1|26
1647248820000|2022-03-14 09:07:00|96125.9|96075.9|96125.8|96075.8|96128.5|96078.5|96125.2|96075.2|27
1647248830000|2022-03-14 09:07:10|96126|96076|96135.9|96085.9|96138.3|96088.3|96124.1|96074.1|38
1647248840000|2022-03-14 09:07:20|96136|96086|96134.5|96084.5|96138.5|96088.5|96126.8|96076.8|48
1647248850000|2022-03-14 09:07:30|96135.7|96085.7|96159.8|96109.8|96166.6|96116.6|96128.7|96078.7|56
1647248860000|2022-03-14 09:07:40|96160.9|96110.9|96164.8|96114.8|96166.8|96116.8|96160.4|96110.4|36
1647248870000|2022-03-14 09:07:50|96163.7|96113.7|96163.7|96113.7|96167.1|96117.1|96159.4|96109.4|43
1647248880000|2022-03-14 09:08:00|96163.6|96113.6|96151.3|96101.3|96166.8|96116.8|96147|96097|49
1647248890000|2022-03-14 09:08:10|96151.1|96101.1|96154.3|96104.3|96156|96106|96146.5|96096.5|47
1647248900000|2022-03-14 09:08:20|96154.1|96104.1|96155.7|96105.7|96157.7|96107.7|96152.4|96102.4|33
1647248910000|2022-03-14 09:08:30|96153.8|96103.8|96168.4|96118.4|96172.8|96122.8|96153.8|96103.8|57
1647248920000|2022-03-14 09:08:40|96167.8|96117.8|96159.2|96109.2|96170|96120|96159.2|96109.2|41
1647248930000|2022-03-14 09:08:50|96159.9|96109.9|96152.1|96102.1|96165|96115|96151.1|96101.1|45
1647248940000|2022-03-14 09:09:00|96154.1|96104.1|96149.6|96099.6|96157.8|96107.8|96146.7|96096.7|49
1647248950000|2022-03-14 09:09:10|96150.6|96100.6|96134.9|96084.9|96156.2|96106.2|96131.5|96081.5|52
1647248960000|2022-03-14 09:09:20|96134.3|96084.3|96127.2|96077.2|96137|96087|96122.5|96072.5|38
1647248970000|2022-03-14 09:09:30|96126.1|96076.1|96126.6|96076.6|96130.1|96080.1|96124.7|96074.7|52
1647248980000|2022-03-14 09:09:40|96126.5|96076.5|96120.7|96070.7|96126.8|96076.8|96112.6|96062.6|46
1647248990000|2022-03-14 09:09:50|96114.4|96064.4|96113.2|96063.2|96117.9|96067.9|96109.7|96059.7|58
1647249000000|2022-03-14 09:10:00|96112.3|96062.3|96105.6|96055.6|96113.1|96063.1|96098.2|96048.2|53
1647249010000|2022-03-14 09:10:10|96107.1|96057.1|96096.1|96046.1|96107.1|96057.1|96092.3|96042.3|56
1647249020000|2022-03-14 09:10:20|96097.4|96047.4|96102.4|96052.4|96105.8|96055.8|96093.7|96043.7|61
1647249030000|2022-03-14 09:10:30|96101.8|96051.8|96106.4|96056.4|96112.8|96062.8|96101.6|96051.6|36
1647249040000|2022-03-14 09:10:40|96111.9|96061.9|96108.3|96058.3|96114.5|96064.5|96107.9|96057.9|44
1647249050000|2022-03-14 09:10:50|96108.1|96058.1|96089.1|96039.1|96108.5|96058.5|96083.9|96033.9|36
1647249060000|2022-03-14 09:11:00|96088.2|96038.2|96081.2|96031.2|96091|96041|96077.1|96027.1|52
1647249070000|2022-03-14 09:11:10|96083.1|96033.1|96097.3|96047.3|96101.2|96051.2|96081.7|96031.7|55
1647249080000|2022-03-14 09:11:20|96099.8|96049.8|96095.1|96045.1|96099.8|96049.8|96093.1|96043.1|52
1647249090000|2022-03-14 09:11:30|96094.6|96044.6|96097|96047|96102.8|96052.8|96093.8|96043.8|51
1647249100000|2022-03-14 09:11:40|96096.5|96046.5|96093.9|96043.9|96096.7|96050.6|96075.6|96032.1|58
1647249110000|2022-03-14 09:11:50|96094|96044|96104.4|96054.4|96104.9|96054.9|96093|96043|45
1647249120000|2022-03-14 09:12:00|96104|96054|96116.9|96066.9|96118.8|96082.2|96103.6|96053.6|63
1647249130000|2022-03-14 09:12:10|96117.2|96067.2|96115.9|96065.9|96117.2|96067.2|96111.4|96061.4|59
1647249140000|2022-03-14 09:12:20|96116.1|96066.1|96104.7|96054.7|96119.7|96082|96102.5|96052.5|58
1647249150000|2022-03-14 09:12:30|96104.2|96054.2|96098.8|96048.8|96108.4|96058.4|96098.7|96048.7|54
1647249160000|2022-03-14 09:12:40|96100.3|96050.3|96108.7|96058.7|96113.5|96077.5|96094.3|96047.5|60
1647249170000|2022-03-14 09:12:50|96108.3|96058.3|96056.4|96006.4|96108.5|96072.3|96054.4|96004.4|60
1647249180000|2022-03-14 09:13:00|96054.9|96004.9|96051.5|96001.5|96054.9|96007.5|96031.8|95990.3|71
1647249190000|2022-03-14 09:13:10|96052.6|96002.6|96061|96011|96061.1|96011.1|96047.6|95997.6|55
1647249200000|2022-03-14 09:13:20|96060.6|96010.6|96052.1|96002.1|96065.3|96015.3|96050.4|96000.4|61
1647249210000|2022-03-14 09:13:30|96054.7|96004.7|96075|96025|96080.8|96030.8|96054.7|96004.7|64
1647249220000|2022-03-14 09:13:40|96075.5|96025.5|96083|96033|96085.2|96035.2|96074.1|96024.1|52
1647249230000|2022-03-14 09:13:50|96085.2|96035.2|96101.6|96051.6|96102|96052|96080.4|96030.4|65
1647249240000|2022-03-14 09:14:00|96101|96051|96080.8|96030.8|96102.5|96052.5|96079.1|96029.1|60
1647249250000|2022-03-14 09:14:10|96079.6|96029.6|96070.2|96020.2|96081.8|96031.8|96067|96017|54
1647249260000|2022-03-14 09:14:20|96068.7|96018.7|96057.7|96007.7|96069.4|96019.4|96053.5|96003.5|60
1647249270000|2022-03-14 09:14:30|96058.5|96008.5|96061|96011|96076.1|96026.1|96051.8|95996.7|56
1647249280000|2022-03-14 09:14:40|96061.2|96011.2|96067.2|96017.2|96068.6|96018.6|96058.2|96008.2|42
1647249290000|2022-03-14 09:14:50|96066.4|96016.4|96049.9|95999.9|96067.3|96017.3|96039.8|95989.8|57
1647249300000|2022-03-14 09:15:00|96047.6|95997.6|96053.7|96003.7|96067|96012.3|96046.9|95995.6|67
1647249310000|2022-03-14 09:15:10|96051.5|96001.5|96052.8|96002.8|96053.9|96003.9|96044.7|95994.7|52
1647249320000|2022-03-14 09:15:20|96049.7|95999.7|96033.9|95983.9|96053.4|96003.4|96033.2|95983.2|63
1647249330000|2022-03-14 09:15:30|96035.4|95985.4|96044.4|95994.4|96053.6|96003.6|96035.4|95985.4|57
1647249340000|2022-03-14 09:15:40|96044.1|95994.1|96052.6|96002.6|96056.8|96006.8|96039|95989|64
1647249350000|2022-03-14 09:15:50|96053.3|96003.3|96052|96002|96059.7|96009.7|96050.2|96000.2|62
1647249360000|2022-03-14 09:16:00|96052.4|96002.4|96055.4|96005.4|96059.3|96009.3|96051.1|96001.1|57
1647249370000|2022-03-14 09:16:10|96055.3|96005.3|96056.8|96006.8|96058.9|96008.9|96055.3|96005.3|42
1647249380000|2022-03-14 09:16:20|96057|96007|96055.8|96005.8|96057.5|96007.5|96053.1|96003.1|41
1647249390000|2022-03-14 09:16:30|96056.2|96006.2|96054|96004|96060.4|96010.4|96051.5|96001.5|34
1647249400000|2022-03-14 09:16:40|96053.5|96003.5|96051.8|96001.8|96056.7|96006.7|96051.8|96001.8|48
1647249410000|2022-03-14 09:16:50|96051.4|96001.4|96063.8|96013.8|96065.3|96015.3|96051|96001|56
1647249420000|2022-03-14 09:17:00|96066.3|96016.3|96091.7|96041.7|96091.7|96041.7|96061.2|96011.2|53
1647249430000|2022-03-14 09:17:10|96089.8|96039.8|96110.1|96060.1|96112.6|96062.6|96089.8|96039.8|63
1647249440000|2022-03-14 09:17:20|96110.9|96060.9|96114.9|96064.9|96115.1|96065.1|96104.8|96054.8|63
1647249450000|2022-03-14 09:17:30|96114.4|96064.4|96086.1|96036.1|96115.6|96065.6|96084.4|96034.4|60
1647249460000|2022-03-14 09:17:40|96085.9|96035.9|96083.2|96033.2|96092.3|96042.3|96079.3|96029.3|48
1647249470000|2022-03-14 09:17:50|96083.9|96033.9|96080.4|96030.4|96086.5|96036.5|96073.5|96023.5|45
1647249480000|2022-03-14 09:18:00|96080.6|96030.6|96074.8|96024.8|96084.5|96034.5|96071|96021|63
1647249490000|2022-03-14 09:18:10|96074.7|96024.7|96067.6|96017.6|96082|96032|96066.1|96016.1|69
1647249500000|2022-03-14 09:18:20|96067.3|96017.3|96073.9|96023.9|96075.4|96025.4|96063.2|96013.2|65
1647249510000|2022-03-14 09:18:30|96075.2|96025.2|96065.8|96015.8|96075.8|96025.8|96058.9|96008.9|69
1647249520000|2022-03-14 09:18:40|96065.6|96015.6|96063|96013|96068.3|96018.3|96058.6|96008.6|60
1647249530000|2022-03-14 09:18:50|96062.4|96012.4|96059|96009|96064|96014|96058.4|96008.4|51
1647249540000|2022-03-14 09:19:00|96057.4|96007.4|96064|96014|96066|96016|96056.9|96006.9|48
1647249550000|2022-03-14 09:19:10|96066.7|96016.7|96063.2|96013.2|96067.4|96017.4|96061|96011|53
1647249560000|2022-03-14 09:19:20|96064|96014|96064.3|96014.3|96068.5|96018.5|96057.8|96007.8|50
1647249570000|2022-03-14 09:19:30|96064|96014|96057.6|96007.6|96064|96014|96056.9|96006.9|35
1647249580000|2022-03-14 09:19:40|96057.9|96007.9|96061.8|96011.8|96065.9|96015.9|96057.9|96007.9|50
1647249590000|2022-03-14 09:19:50|96061.3|96011.3|96071.9|96021.9|96071.9|96021.9|96059.6|96009.6|44
1647249600000|2022-03-14 09:20:00|96070.7|96020.7|96084.9|96034.9|96086.1|96044.8|96068|96018|69
1647249610000|2022-03-14 09:20:10|96083.5|96033.5|96103.7|96053.7|96108|96058|96083.5|96033.5|63
1647249620000|2022-03-14 09:20:20|96101.6|96051.6|96106.4|96056.4|96122.5|96072.5|96097.6|96047.6|59
1647249630000|2022-03-14 09:20:30|96106|96056|96109.7|96059.7|96110.2|96065|96090|96042.1|58
1647249640000|2022-03-14 09:20:40|96108.5|96058.5|96091.2|96041.2|96108.5|96058.5|96089.3|96039.3|65
1647249650000|2022-03-14 09:20:50|96092.8|96042.8|96078.7|96028.7|96093.7|96043.7|96075.7|96025.7|60
1647249660000|2022-03-14 09:21:00|96078.6|96028.6|96090.3|96040.3|96094.6|96044.6|96078.6|96028.6|62
1647249670000|2022-03-14 09:21:10|96092.2|96042.2|96101.1|96051.1|96101.9|96051.9|96091.6|96041.6|64
1647249680000|2022-03-14 09:21:20|96101.3|96051.3|96101|96051|96107.9|96057.9|96098.7|96048.7|46
1647249690000|2022-03-14 09:21:30|96100.5|96050.5|96098.5|96048.5|96105.6|96055.6|96097.2|96047.2|49
1647249700000|2022-03-14 09:21:40|96100.5|96050.5|96109.3|96059.3|96109.7|96059.7|96097.1|96047.1|61
1647249710000|2022-03-14 09:21:50|96109.2|96059.2|96107.8|96057.8|96112|96062|96106.9|96056.9|55
1647249720000|2022-03-14 09:22:00|96107.5|96057.5|96098.2|96048.2|96108.4|96058.4|96096.1|96046.1|58
1647249730000|2022-03-14 09:22:10|96099|96049|96065.5|96015.5|96100.5|96050.5|96065.5|96015.5|61
1647249740000|2022-03-14 09:22:20|96064.7|96014.7|96046.8|95996.8|96066.4|96016.4|96039.7|95996.8|72
1647249750000|2022-03-14 09:22:30|96047.3|95997.3|96051.9|96001.9|96051.9|96001.9|96042.3|95992.3|61
1647249760000|2022-03-14 09:22:40|96051.2|96001.2|96061.5|96011.5|96068.3|96018.3|96051.2|96001.2|60
1647249770000|2022-03-14 09:22:50|96061.2|96011.2|96068.5|96018.5|96068.5|96018.5|96060.8|96010.8|44
1647249780000|2022-03-14 09:23:00|96068.3|96018.3|96072.8|96022.8|96074.4|96024.4|96067.2|96017.2|56
1647249790000|2022-03-14 09:23:10|96073.2|96023.2|96072.3|96022.3|96075.5|96025.5|96071.3|96021.3|31
1647249800000|2022-03-14 09:23:20|96072.8|96022.8|96073.2|96023.2|96074.6|96024.6|96069.4|96019.4|54
1647249810000|2022-03-14 09:23:30|96072.8|96022.8|96078.3|96028.3|96080.6|96030.6|96069.6|96019.6|56
1647249820000|2022-03-14 09:23:40|96081.4|96031.4|96081.5|96031.5|96082.9|96032.9|96075.7|96025.7|54
1647249830000|2022-03-14 09:23:50|96081.1|96031.1|96076.2|96026.2|96081.1|96031.1|96074.2|96024.2|45
1647249840000|2022-03-14 09:24:00|96075.3|96025.3|96080.5|96030.5|96080.8|96030.8|96073.9|96023.9|51
1647249850000|2022-03-14 09:24:10|96079|96029|96071.4|96021.4|96081.7|96031.7|96068.2|96018.2|31
1647249860000|2022-03-14 09:24:20|96068.6|96018.6|96072.4|96022.4|96074.4|96024.4|96068.6|96018.6|40
1647249870000|2022-03-14 09:24:30|96072.6|96022.6|96073.6|96023.6|96084.1|96034.1|96071.7|96021.7|51
1647249880000|2022-03-14 09:24:40|96075.1|96025.1|96077|96027|96079.7|96029.7|96071.4|96021.4|52
1647249890000|2022-03-14 09:24:50|96077.1|96027.1|96075.4|96025.4|96080.3|96030.3|96070.6|96020.6|39
1647249900000|2022-03-14 09:25:00|96073.9|96023.9|96077.1|96027.1|96078.1|96028.1|96072.9|96022.9|32
1647249910000|2022-03-14 09:25:10|96077|96027|96076|96026|96078.5|96028.5|96073.8|96023.8|42
1647249920000|2022-03-14 09:25:20|96079.5|96029.5|96073.5|96023.5|96082.2|96032.2|96072.2|96022.2|44
1647249930000|2022-03-14 09:25:30|96073.8|96023.8|96083.6|96033.6|96085.7|96035.7|96072.7|96022.7|44
1647249940000|2022-03-14 09:25:40|96083.5|96033.5|96052.5|96002.5|96083.7|96034.7|96050.5|96000.5|51
1647249950000|2022-03-14 09:25:50|96052.8|96002.8|96035.8|95985.8|96052.8|96002.8|96032.1|95982.1|60
1647249960000|2022-03-14 09:26:00|96037.5|95987.5|96040.2|95990.2|96044.3|95994.3|96034|95984|53
1647249970000|2022-03-14 09:26:10|96040.4|95990.4|96035.6|95985.6|96040.6|95990.6|96032.5|95982.5|56
1647249980000|2022-03-14 09:26:20|96035.3|95985.3|96043.8|95993.8|96045.4|95995.4|96030.3|95980.3|51
1647249990000|2022-03-14 09:26:30|96041.8|95991.8|96039.9|95989.9|96044.5|95994.5|96034.9|95984.9|54
1647250000000|2022-03-14 09:26:40|96037.8|95987.8|96039.1|95989.1|96040.4|95990.4|96030.3|95980.3|56
1647250010000|2022-03-14 09:26:50|96039.2|95989.2|96059.7|96009.7|96064|96014|96039.2|95989.2|54
1647250020000|2022-03-14 09:27:00|96058.9|96008.9|96058.9|96008.9|96059.2|96009.2|96057.4|96007.4|39
1647250030000|2022-03-14 09:27:10|96059.9|96009.9|96053|96003|96060|96010|96051.7|96001.7|39
1647250040000|2022-03-14 09:27:20|96053.3|96003.3|96050|96000|96054.4|96004.4|96048.3|95998.3|48
1647250050000|2022-03-14 09:27:30|96049.8|95999.8|96064.6|96014.6|96065.1|96015.1|96048|95998|54
1647250060000|2022-03-14 09:27:40|96063.9|96013.9|96067.6|96017.6|96068.5|96030.5|96055.5|96011.2|52
1647250070000|2022-03-14 09:27:50|96066.9|96016.9|96084.8|96034.8|96087.6|96037.6|96066.9|96016.9|57
1647250080000|2022-03-14 09:28:00|96084.5|96034.5|96098.3|96048.3|96098.3|96048.3|96083.9|96033.9|51
1647250090000|2022-03-14 09:28:10|96101.9|96051.9|96110.5|96060.5|96113.8|96063.8|96101.9|96051.9|56
1647250100000|2022-03-14 09:28:20|96110.6|96060.6|96117.2|96067.2|96117.4|96067.4|96109.6|96059.6|44
1647250110000|2022-03-14 09:28:30|96121.6|96071.6|96119.8|96069.8|96121.6|96071.6|96114.8|96064.8|47
1647250120000|2022-03-14 09:28:40|96119.3|96069.3|96116.8|96066.8|96120|96070|96116.1|96066.1|26
1647250130000|2022-03-14 09:28:50|96116.5|96066.5|96107.9|96057.9|96121.5|96071.5|96107.9|96057.9|49
1647250140000|2022-03-14 09:29:00|96108.2|96058.2|96106.8|96056.8|96109.6|96059.6|96105.5|96055.5|46
1647250150000|2022-03-14 09:29:10|96106.9|96056.9|96108.4|96058.4|96112.2|96062.2|96102|96052|48
1647250160000|2022-03-14 09:29:20|96108|96058|96096.9|96046.9|96108.5|96058.5|96096.3|96046.3|52
1647250170000|2022-03-14 09:29:30|96097.1|96047.1|96097.8|96047.8|96100.2|96050.2|96093.8|96043.8|40
1647250180000|2022-03-14 09:29:40|96097.7|96047.7|96100.9|96050.9|96106|96056|96077.7|96038.5|53
1647250190000|2022-03-14 09:29:50|96100.5|96050.5|96114.1|96064.1|96122.4|96072.4|96083.1|96046.1|67
1647250200000|2022-03-14 09:30:00|96099.6|96074.6|96097.6|96072.6|96104.1|96079.1|96097|96072|52
1647250210000|2022-03-14 09:30:10|96101|96076|96102.7|96077.7|96105.7|96077.7|96092.6|96054.8|54
1647250220000|2022-03-14 09:30:20|96104.8|96079.8|96100.5|96075.5|96108.1|96083.1|96100.5|96075.5|44
1647250230000|2022-03-14 09:30:30|96100.6|96075.6|96091.3|96066.3|96100.6|96075.6|96091.3|96066.3|53
1647250240000|2022-03-14 09:30:40|96091.2|96066.2|96088.1|96063.1|96092.6|96067.6|96087.9|96062.9|39
1647250250000|2022-03-14 09:30:50|96087.4|96062.4|96080.3|96055.3|96088.4|96063.4|96079.4|96054.4|45
1647250260000|2022-03-14 09:31:00|96081.2|96056.2|96051|96026|96081.5|96056.5|96051|96026|45
1647250270000|2022-03-14 09:31:10|96051.3|96026.3|96056|96031|96056|96031|96048|96023|42
1647250280000|2022-03-14 09:31:20|96056.1|96031.1|96061.1|96036.1|96063.4|96038.4|96054|96029|35
1647250290000|2022-03-14 09:31:30|96061.2|96036.2|96058.5|96033.5|96061.2|96036.2|96055.1|96030.1|33
1647250300000|2022-03-14 09:31:40|96059|96034|96054.2|96029.2|96059.9|96034.9|96054.2|96029.2|29
1647250310000|2022-03-14 09:31:50|96060.7|96035.7|96060.5|96035.5|96064.5|96039.5|96058.8|96033.8|37
1647250320000|2022-03-14 09:32:00|96060.2|96035.2|96051.6|96026.6|96061.5|96036.5|96051.2|96026.2|49
1647250330000|2022-03-14 09:32:10|96051.4|96026.4|96075|96050|96083.5|96051.1|96032|95996.5|57
1647250340000|2022-03-14 09:32:20|96074.3|96049.3|96069.1|96044.1|96085.5|96055.5|96062.1|96033.9|48
1647250350000|2022-03-14 09:32:30|96068|96043|96070.1|96045.1|96074.3|96049.3|96066.4|96041.4|53
1647250360000|2022-03-14 09:32:40|96070.2|96045.2|96075.8|96050.8|96077.6|96052.6|96068.1|96043.1|46
1647250370000|2022-03-14 09:32:50|96076.6|96051.6|96070.1|96045.1|96077.7|96052.7|96067.3|96042.3|45
1647250380000|2022-03-14 09:33:00|96071.5|96046.5|96082.4|96057.4|96091.7|96066.7|96071.5|96046.5|56
1647250390000|2022-03-14 09:33:10|96082.8|96057.8|96103.4|96078.4|96107.1|96082.1|96082.6|96057.6|60
1647250400000|2022-03-14 09:33:20|96103.5|96078.5|96106.7|96081.7|96106.8|96081.8|96101.9|96076.9|49
1647250410000|2022-03-14 09:33:30|96106.5|96081.5|96103.4|96078.4|96107.7|96082.7|96100.6|96075.6|45
1647250420000|2022-03-14 09:33:40|96104.3|96079.3|96089.9|96064.9|96104.3|96079.3|96084.8|96059.8|45
1647250430000|2022-03-14 09:33:50|96089.5|96064.5|96090.3|96065.3|96090.9|96065.9|96088.1|96063.1|31
1647250440000|2022-03-14 09:34:00|96090.4|96065.4|96094.9|96069.9|96095.5|96070.5|96089.4|96064.4|41
1647250450000|2022-03-14 09:34:10|96095.1|96070.1|96094.2|96069.2|96095.8|96070.8|96093.5|96068.5|34
1647250460000|2022-03-14 09:34:20|96094.3|96069.3|96112.8|96087.8|96112.8|96087.8|96091.8|96066.8|47
1647250470000|2022-03-14 09:34:30|96113.7|96088.7|96130.2|96105.2|96131.6|96106.6|96113.7|96088.7|61
1647250480000|2022-03-14 09:34:40|96130.1|96105.1|96130.8|96105.8|96133.5|96108.5|96127.1|96102.1|36
1647250490000|2022-03-14 09:34:50|96130.5|96105.5|96131.7|96106.7|96147.4|96110.9|96130.5|96095.5|39
1647250500000|2022-03-14 09:35:00|96131.5|96106.5|96132.7|96107.7|96135.1|96110.1|96127|96102|57
1647250510000|2022-03-14 09:35:10|96132.9|96107.9|96119.9|96094.9|96135.2|96110.2|96118.8|96093.8|56
1647250520000|2022-03-14 09:35:20|96120.4|96095.4|96114.8|96089.8|96121.7|96096.7|96113.4|96088.4|52
1647250530000|2022-03-14 09:35:30|96115.2|96090.2|96114.3|96089.3|96134.6|96109.6|96113.3|96088.3|50
1647250540000|2022-03-14 09:35:40|96114.8|96089.8|96117.4|96092.4|96117.4|96092.4|96113.6|96088.6|56
1647250550000|2022-03-14 09:35:50|96118.2|96093.2|96126.3|96101.3|96127.4|96102.4|96118.2|96093.2|61
1647250560000|2022-03-14 09:36:00|96126.8|96101.8|96132.2|96107.2|96132.3|96107.3|96123.7|96098.7|62
1647250570000|2022-03-14 09:36:10|96132.3|96107.3|96133.4|96108.4|96136.2|96111.2|96131|96106|46
1647250580000|2022-03-14 09:36:20|96133.7|96108.7|96136.8|96111.8|96142.2|96117.2|96132.2|96107.2|59
1647250590000|2022-03-14 09:36:30|96136.2|96111.2|96132.3|96107.3|96141.4|96116.4|96130.2|96105.2|56
1647250600000|2022-03-14 09:36:40|96131.3|96106.3|96124|96099|96132.3|96107.3|96120.2|96095.2|55
1647250610000|2022-03-14 09:36:50|96123.6|96098.6|96125.1|96100.1|96128.1|96103.1|96123|96098|51
1647250620000|2022-03-14 09:37:00|96124.6|96099.6|96127.6|96102.6|96128|96103|96124.6|96099.6|40
1647250630000|2022-03-14 09:37:10|96127.7|96102.7|96123.1|96098.1|96128.1|96103.1|96115.5|96090.5|45
1647250640000|2022-03-14 09:37:20|96120|96095|96133.3|96108.3|96133.3|96108.3|96120|96095|54
1647250650000|2022-03-14 09:37:30|96130|96105|96136.8|96111.8|96136.9|96111.9|96125.9|96100.9|61
1647250660000|2022-03-14 09:37:40|96136.5|96111.5|96143|96118|96143|96118|96133.7|96108.7|69
1647250670000|2022-03-14 09:37:50|96141.5|96116.5|96128.3|96103.3|96144.3|96119.3|96128.3|96103.3|51
1647250680000|2022-03-14 09:38:00|96129.6|96104.6|96122.1|96097.1|96132.5|96107.5|96120.6|96095.6|53
1647250690000|2022-03-14 09:38:10|96121.9|96096.9|96123.1|96098.1|96133.3|96108.3|96116.9|96091.9|56
1647250700000|2022-03-14 09:38:20|96122.3|96097.3|96113.9|96088.9|96122.4|96097.4|96110.9|96085.9|52
1647250710000|2022-03-14 09:38:30|96113.5|96088.5|96099.7|96074.7|96113.5|96088.5|96095.8|96070.8|51
1647250720000|2022-03-14 09:38:40|96101|96076|96076.1|96051.1|96101|96076|96076.1|96051.1|44
1647250730000|2022-03-14 09:38:50|96075.3|96050.3|96053.1|96028.1|96075.5|96050.5|96053.1|96028.1|57
1647250740000|2022-03-14 09:39:00|96048.7|96023.7|96060.5|96035.5|96064.4|96039.4|96041.3|96016.3|73
1647250750000|2022-03-14 09:39:10|96060.8|96035.8|96064.3|96039.3|96064.7|96039.7|96056|96031|46
1647250760000|2022-03-14 09:39:20|96065.4|96040.4|96052|96027|96069.6|96044.6|96051.8|96026.8|51
1647250770000|2022-03-14 09:39:30|96052.2|96027.2|96050.8|96025.8|96053.2|96028.2|96050.8|96025.8|44
1647250780000|2022-03-14 09:39:40|96051.7|96026.7|96053.7|96028.7|96053.7|96028.7|96049.3|96024.3|42
1647250790000|2022-03-14 09:39:50|96052.9|96027.9|96052.6|96027.6|96055.4|96030.4|96051.5|96026.5|51
1647250800000|2022-03-14 09:40:00|96053.3|96028.3|96051|96026|96055.5|96030.5|96050.7|96025.7|48
1647250810000|2022-03-14 09:40:10|96052.8|96027.8|96075.5|96050.5|96075.5|96050.5|96051.5|96026.5|64
1647250820000|2022-03-14 09:40:20|96077.5|96052.5|96084.4|96059.4|96084.9|96059.9|96074|96049|54
1647250830000|2022-03-14 09:40:30|96083.4|96058.4|96079.8|96054.8|96097.4|96072.4|96079.8|96054.8|59
1647250840000|2022-03-14 09:40:40|96077.3|96052.3|96050.9|96025.9|96078.1|96053.1|96047.4|96022.4|54
1647250850000|2022-03-14 09:40:50|96051.1|96026.1|96052.2|96027.2|96072.3|96047.3|96050.4|96025.4|69
1647250860000|2022-03-14 09:41:00|96054.2|96029.2|96049.4|96024.4|96059.8|96034.8|96043.1|96018.1|65
1647250870000|2022-03-14 09:41:10|96048.8|96023.8|96032|96007|96051.5|96026.5|96022.3|95997.3|68
1647250880000|2022-03-14 09:41:20|96031.3|96006.3|96025|96000|96033.2|96008.2|96023.2|95998.2|53
1647250890000|2022-03-14 09:41:30|96025.8|96000.8|96045.6|96020.6|96055.5|96021.2|96025.3|96000.3|57
1647250900000|2022-03-14 09:41:40|96045.2|96020.2|96066.3|96041.3|96068.5|96043.5|96042.4|96017.4|60
1647250910000|2022-03-14 09:41:50|96066.2|96041.2|96076.5|96051.5|96076.5|96051.5|96063.3|96038.3|58
1647250920000|2022-03-14 09:42:00|96077.7|96052.7|96059.8|96034.8|96077.7|96052.7|96047.7|96022.7|62
1647250930000|2022-03-14 09:42:10|96060.8|96035.8|96054.4|96029.4|96060.8|96035.8|96052.9|96027.9|57
1647250940000|2022-03-14 09:42:20|96054|96029|96040.1|96015.1|96054.2|96029.2|96040.1|96015.1|49
1647250950000|2022-03-14 09:42:30|96041.6|96016.6|96045.6|96020.6|96055.1|96030.1|96041.6|96016.6|65
1647250960000|2022-03-14 09:42:40|96046.9|96021.9|96047.2|96022.2|96054.6|96029.6|96044.1|96019.1|54
1647250970000|2022-03-14 09:42:50|96047.3|96022.3|96058.1|96033.1|96059.5|96034.5|96042.6|96017.6|55
1647250980000|2022-03-14 09:43:00|96058.3|96033.3|96050.5|96025.5|96058.3|96033.3|96043.8|96018.8|50
1647250990000|2022-03-14 09:43:10|96050.6|96025.6|96049.3|96024.3|96051.6|96026.6|96048.7|96023.7|47
1647251000000|2022-03-14 09:43:20|96049.1|96024.1|96048.7|96023.7|96049.7|96024.7|96048.2|96023.2|39
1647251010000|2022-03-14 09:43:30|96048.6|96023.6|96043.5|96018.5|96052.6|96027.6|96040.7|96015.7|34
1647251020000|2022-03-14 09:43:40|96043.2|96018.2|96045.3|96020.3|96055.7|96030.7|96042.6|96017.6|57
1647251030000|2022-03-14 09:43:50|96044.2|96019.2|96033.1|96008.1|96045|96020|96032.9|96007.9|41
1647251040000|2022-03-14 09:44:00|96034|96009|96031.6|96006.6|96036.2|96011.2|96031.6|96006.6|56
1647251050000|2022-03-14 09:44:10|96031.7|96006.7|96033.7|96008.7|96034.7|96009.7|96029.1|96004.1|39
1647251060000|2022-03-14 09:44:20|96034.5|96009.5|96036.9|96011.9|96043.5|96018.5|96032.9|96007.9|48
1647251070000|2022-03-14 09:44:30|96037.3|96012.3|96037.8|96012.8|96042.3|96017.3|96036|96011|48
1647251080000|2022-03-14 09:44:40|96037.5|96012.5|96027.4|96002.4|96037.5|96012.5|96026.3|96001.3|51
1647251090000|2022-03-14 09:44:50|96027.5|96002.5|96030.2|96005.2|96031|96006|96025.4|96000.4|48
1647251100000|2022-03-14 09:45:00|96030.3|96005.3|96033.8|96008.8|96035.9|96010.9|96029.8|96004.8|47
1647251110000|2022-03-14 09:45:10|96033.9|96008.9|96037.4|96012.4|96038.5|96013.5|96033.6|96008.6|45
1647251120000|2022-03-14 09:45:20|96038.5|96013.5|96020|95995|96040.9|96015.9|96013.2|95988.2|48
1647251130000|2022-03-14 09:45:30|96020.8|95995.8|96036|96011|96036.6|96011.6|96018.8|95993.8|57
1647251140000|2022-03-14 09:45:40|96035.4|96010.4|96030.7|96005.7|96039.2|96014.2|96030|96005|52
1647251150000|2022-03-14 09:45:50|96031.4|96006.4|96024.9|95999.9|96036.4|96011.4|96024.9|95999.9|64
1647251160000|2022-03-14 09:46:00|96025|96000|96034.4|96009.4|96037.3|96012.3|96019.4|95994.4|64
1647251170000|2022-03-14 09:46:10|96034.3|96009.3|96034|96009|96037.9|96012.9|96028.4|96003.4|61
1647251180000|2022-03-14 09:46:20|96033.8|96008.8|96035.8|96010.8|96035.8|96010.8|96032.9|96007.9|42
1647251190000|2022-03-14 09:46:30|96036.5|96011.5|96054|96029|96054|96029|96036.5|96011.5|50
1647251200000|2022-03-14 09:46:40|96053.6|96028.6|96052.5|96027.5|96058.3|96033.3|96050.7|96025.7|59
1647251210000|2022-03-14 09:46:50|96050.6|96025.6|96062.8|96037.8|96062.8|96037.8|96050.6|96025.6|54
1647251220000|2022-03-14 09:47:00|96061.9|96036.9|96066.1|96041.1|96081.9|96045.4|96061.6|96031.7|69
1647251230000|2022-03-14 09:47:10|96066.3|96041.3|96077.1|96052.1|96077.4|96052.4|96065.3|96040.3|54
1647251240000|2022-03-14 09:47:20|96078|96053|96064.7|96039.7|96080.6|96055.6|96064.7|96039.7|65
1647251250000|2022-03-14 09:47:30|96063.8|96038.8|96067.2|96042.2|96080.2|96045.6|96062.1|96030.2|60
1647251260000|2022-03-14 09:47:40|96066.1|96041.1|96068.4|96043.4|96068.7|96043.7|96065|96040|43
1647251270000|2022-03-14 09:47:50|96068.2|96043.2|96073.8|96048.8|96075.9|96050.9|96066.2|96041.2|52
1647251280000|2022-03-14 09:48:00|96074.4|96049.4|96062.8|96037.8|96080.2|96050.9|96062.4|96030.2|53
1647251290000|2022-03-14 09:48:10|96062.6|96037.6|96025.5|96000.5|96063.5|96038.5|96023.7|95998.7|39
1647251300000|2022-03-14 09:48:20|96024|95999|96042.5|96017.5|96044.5|96019.5|96023|95998|67
1647251310000|2022-03-14 09:48:30|96041.8|96016.8|96035.3|96010.3|96043|96018|96034.9|96009.9|52
1647251320000|2022-03-14 09:48:40|96035.5|96010.5|96043.9|96018.9|96049.4|96024.4|96030.3|96005.3|66
1647251330000|2022-03-14 09:48:50|96044.1|96019.1|96066.9|96041.9|96066.9|96041.9|96044.1|96019.1|68
1647251340000|2022-03-14 09:49:00|96066.6|96041.6|96080.8|96055.8|96084.2|96059.2|96063|96038|69
1647251350000|2022-03-14 09:49:10|96079.9|96054.9|96089.9|96064.9|96093.4|96066|96078.5|96042.8|65
1647251360000|2022-03-14 09:49:20|96089.7|96064.7|96094.4|96069.4|96110.3|96073.5|96087.1|96054.5|64
1647251370000|2022-03-14 09:49:30|96092.2|96067.2|96093.9|96068.9|96096.3|96071.3|96087.8|96062.8|59
1647251380000|2022-03-14 09:49:40|96094.4|96069.4|96091|96066|96096.9|96071.9|96086.7|96061.7|67
1647251390000|2022-03-14 09:49:50|96091.1|96066.1|96095.7|96070.7|96099.9|96074.9|96090.2|96065.2|53
1647251400000|2022-03-14 09:50:00|96095.8|96070.8|96107.6|96082.6|96121.6|96083.6|96094.5|96069.2|57
1647251410000|2022-03-14 09:50:10|96107|96082|96095|96070|96117.2|96082|96090.9|96058.6|65
1647251420000|2022-03-14 09:50:20|96097.2|96072.2|96096.4|96071.4|96097.3|96072.3|96091.1|96066.1|58
1647251430000|2022-03-14 09:50:30|96113.4|96063.4|96093.7|96068.7|96113.4|96074|96090.9|96061.5|56
1647251440000|2022-03-14 09:50:40|96094|96069|96092.7|96067.7|96113.9|96075.7|96092.4|96062.1|49
1647251450000|2022-03-14 09:50:50|96092.6|96067.6|96080.5|96055.5|96101.5|96067.6|96078.6|96050.9|59
1647251460000|2022-03-14 09:51:00|96081|96056|96085|96060|96089.8|96064.8|96078.9|96053.9|61
1647251470000|2022-03-14 09:51:10|96084.6|96059.6|96091.6|96066.6|96105.1|96067|96084.6|96055.1|44
1647251480000|2022-03-14 09:51:20|96091.7|96066.7|96093.9|96068.9|96095.8|96070.8|96089.9|96064.9|43
1647251490000|2022-03-14 09:51:30|96093.8|96068.8|96087.5|96062.5|96095.4|96070.4|96085.8|96060.8|56
1647251500000|2022-03-14 09:51:40|96086.2|96061.2|96071.5|96046.5|96094.9|96062|96069.9|96035.1|69
1647251510000|2022-03-14 09:51:50|96071.4|96046.4|96032|96007|96086.9|96047.4|96028.3|95999.7|62
1647251520000|2022-03-14 09:52:00|96044.4|95994.4|96052.2|96027.2|96062.1|96027.7|96031.1|95992.1|66
1647251530000|2022-03-14 09:52:10|96050.9|96025.9|96039.1|96014.1|96061.9|96031.7|96039.1|96002.9|63
1647251540000|2022-03-14 09:52:20|96041|96016|96045.9|96020.9|96061.7|96027.7|96040.3|96002.5|66
1647251550000|2022-03-14 09:52:30|96043.9|96018.9|96031.2|96006.2|96059.1|96022.1|96028.6|96003.6|67
1647251560000|2022-03-14 09:52:40|96030.8|96005.8|96029|96004|96036.4|96011.4|96027.6|96002.6|52
1647251570000|2022-03-14 09:52:50|96026.2|96001.2|96024.2|95999.2|96032.8|96002.8|96018.4|95982.8|59
1647251580000|2022-03-14 09:53:00|96024.4|95999.4|96017.2|95992.2|96024.4|95999.4|96012.6|95987.6|65
1647251590000|2022-03-14 09:53:10|96016.9|95991.9|96022|95997|96024.3|95999.3|96014.4|95989.4|52
1647251600000|2022-03-14 09:53:20|96021.8|95996.8|96014.7|95989.7|96022.7|95997.7|96013.7|95988.7|46
1647251610000|2022-03-14 09:53:30|96014|95989|95997.6|95972.6|96014.2|95989.2|95992|95967|68
1647251620000|2022-03-14 09:53:40|95997.3|95972.3|95991.9|95966.9|96010.5|95972.8|95981|95956|61
1647251630000|2022-03-14 09:53:50|95989.8|95964.8|95989.1|95964.1|95993.2|95968.2|95985|95960|58
1647251640000|2022-03-14 09:54:00|95988.6|95963.6|96001.2|95976.2|96001.2|95976.2|95988.3|95963.3|62
1647251650000|2022-03-14 09:54:10|96001.9|95976.9|95992.2|95967.2|96002.5|95977.5|95990.3|95965.3|60
1647251660000|2022-03-14 09:54:20|95992.1|95967.1|95988|95963|95995.1|95970.1|95986.7|95961.7|55
1647251670000|2022-03-14 09:54:30|95987.2|95962.2|95958.1|95933.1|96002.6|95966.4|95956|95931|59
1647251680000|2022-03-14 09:54:40|95958.7|95933.7|95941.9|95916.9|95968.4|95943.4|95941.9|95907.9|69
1647251690000|2022-03-14 09:54:50|95939.8|95914.8|95950.6|95925.6|95961.9|95927.4|95939.8|95910.8|53
1647251700000|2022-03-14 09:55:00|95950.1|95925.1|95947.5|95922.5|95954.9|95929.9|95947.4|95922.4|58
1647251710000|2022-03-14 09:55:10|95947.4|95922.4|95940.5|95915.5|95947.4|95922.4|95939.8|95914.8|51
1647251720000|2022-03-14 09:55:20|95940.4|95915.4|95936.1|95911.1|95940.4|95915.4|95930.7|95905.7|48
1647251730000|2022-03-14 09:55:30|95934.8|95909.8|95931.2|95906.2|95947.8|95917.2|95930.5|95897.8|57
1647251740000|2022-03-14 09:55:40|95931.8|95906.8|95932.9|95907.9|95933.3|95908.3|95926.7|95901.7|50
1647251750000|2022-03-14 09:55:50|95930.6|95905.6|95927.8|95902.8|95935.1|95910.1|95924.1|95899.1|65
1647251760000|2022-03-14 09:56:00|95928.4|95903.4|95928.8|95903.8|95929.8|95904.8|95925.5|95900.5|58
1647251770000|2022-03-14 09:56:10|95929.2|95904.2|95925.9|95900.9|95932.9|95907.9|95925.1|95900.1|63
1647251780000|2022-03-14 09:56:20|95923.9|95898.9|95895.9|95870.9|95925.2|95900.2|95892.9|95867.9|67
1647251790000|2022-03-14 09:56:30|95895.8|95870.8|95879.7|95854.7|95899.1|95870.8|95878.8|95847.9|62
1647251800000|2022-03-14 09:56:40|95878.8|95853.8|95861.4|95836.4|95882|95856.1|95861.4|95832|66
1647251810000|2022-03-14 09:56:50|95861.9|95836.9|95873.2|95848.2|95873.2|95848.2|95857.7|95832.7|52
1647251820000|2022-03-14 09:57:00|95871.3|95846.3|95864.4|95839.4|95873.2|95848.2|95863.8|95838.8|67
1647251830000|2022-03-14 09:57:10|95863.5|95838.5|95867.4|95842.4|95867.6|95842.6|95856.2|95831.2|66
1647251840000|2022-03-14 09:57:20|95867.8|95842.8|95873.8|95848.8|95878.3|95853.3|95867.8|95842.8|60
1647251850000|2022-03-14 09:57:30|95873.6|95848.6|95891.2|95866.2|95892.2|95867.2|95873.6|95848.6|66
1647251860000|2022-03-14 09:57:40|95890.9|95865.9|95890.2|95865.2|95891.7|95866.7|95887.6|95862.6|49
1647251870000|2022-03-14 09:57:50|95890.6|95865.6|95893.4|95868.4|95895.7|95870.7|95890.3|95865.3|58
1647251880000|2022-03-14 09:58:00|95892.6|95867.6|95911.2|95886.2|95911.2|95886.2|95891.8|95866.8|58
1647251890000|2022-03-14 09:58:10|95908.4|95883.4|95910.1|95885.1|95910.1|95885.1|95900.5|95875.5|63
1647251900000|2022-03-14 09:58:20|95909.6|95884.6|95939.5|95914.5|95939.5|95914.5|95908.8|95883.8|63
1647251910000|2022-03-14 09:58:30|95939.9|95914.9|95926.6|95901.6|95942|95917|95925.1|95900.1|52
1647251920000|2022-03-14 09:58:40|95926.7|95901.7|95914.6|95889.6|95933.1|95908.1|95914.6|95889.6|50
1647251930000|2022-03-14 09:58:50|95913.7|95888.7|95933.8|95908.8|95933.9|95908.9|95913.1|95888.1|52
1647251940000|2022-03-14 09:59:00|95932.3|95907.3|95928.7|95903.7|95937.6|95912.6|95928|95903|57
1647251950000|2022-03-14 09:59:10|95929.1|95904.1|95937.9|95912.9|95937.9|95912.9|95925.7|95900.7|64
1647251960000|2022-03-14 09:59:20|95940.7|95915.7|95931.7|95906.7|95944.1|95919.1|95931.3|95906.3|59
1647251970000|2022-03-14 09:59:30|95934.1|95909.1|95934.2|95909.2|95936.4|95911.4|95932.9|95907.9|51
1647251980000|2022-03-14 09:59:40|95934.1|95909.1|95938.1|95913.1|95938.1|95913.1|95932.4|95907.4|39
1647251990000|2022-03-14 09:59:50|95937.2|95912.2|95947.5|95922.5|95948.8|95923.8|95937.1|95912.1|51
1647252000000|2022-03-14 10:00:00|95948.1|95923.1|95975|95950|95991.7|95955.9|95945.5|95920.5|62
1647252010000|2022-03-14 10:00:10|95989.1|95939.1|95977.7|95952.7|95994.5|95955.8|95967.5|95933.5|63
1647252020000|2022-03-14 10:00:20|95978.8|95953.8|95989|95964|95997.1|95964.5|95975.1|95945.6|61
1647252030000|2022-03-14 10:00:30|95988.6|95963.6|95976.5|95951.5|95988.6|95963.6|95966.3|95941.3|68
1647252040000|2022-03-14 10:00:40|95977.4|95952.4|95963.7|95938.7|95983.4|95958.4|95961.7|95936.7|59
1647252050000|2022-03-14 10:00:50|95964.1|95939.1|95968.5|95943.5|95970.3|95945.3|95963|95938|53
1647252060000|2022-03-14 10:01:00|95968.7|95943.7|95970.4|95945.4|95970.4|95945.4|95956.2|95931.2|66
1647252070000|2022-03-14 10:01:10|95970.5|95945.5|96011.6|95986.6|96015.5|95987.7|95970.5|95945.5|71
1647252080000|2022-03-14 10:01:20|96011.7|95986.7|96001.8|95976.8|96011.9|95986.9|95999.4|95974.4|69
1647252090000|2022-03-14 10:01:30|96002.1|95977.1|96026.3|96001.3|96028.1|96003.1|96001.9|95976.9|65
1647252100000|2022-03-14 10:01:40|96026.1|96001.1|96043.4|96018.4|96043.4|96018.4|96026.1|96001.1|61
1647252110000|2022-03-14 10:01:50|96045.5|96020.5|96065.9|96040.9|96067.5|96042.5|96045.5|96020.5|68
1647252120000|2022-03-14 10:02:00|96064|96039|96081.6|96056.6|96082.1|96057.1|96060.8|96035.8|74
1647252130000|2022-03-14 10:02:10|96081.8|96056.8|96096.5|96071.5|96098.4|96073.4|96079.6|96054.6|68
1647252140000|2022-03-14 10:02:20|96097.1|96072.1|96102.7|96077.7|96106.1|96081.1|96093.2|96068.2|73
1647252150000|2022-03-14 10:02:30|96102.5|96077.5|96099.3|96074.3|96105.4|96080.4|96090.4|96065.4|71
1647252160000|2022-03-14 10:02:40|96098.9|96073.9|96102.5|96077.5|96102.5|96077.5|96097.4|96072.4|48
1647252170000|2022-03-14 10:02:50|96102.7|96077.7|96115.1|96090.1|96115.5|96090.5|96102.3|96077.3|65
1647252180000|2022-03-14 10:03:00|96114.2|96089.2|96131.5|96106.5|96135.6|96107.6|96104.9|96079.9|66
1647252190000|2022-03-14 10:03:10|96130.3|96105.3|96120.2|96095.2|96136|96111|96119.1|96094.1|62
1647252200000|2022-03-14 10:03:20|96120.4|96095.4|96122.5|96097.5|96123.3|96098.3|96118.4|96093.4|62
1647252210000|2022-03-14 10:03:30|96122.9|96097.9|96131.7|96106.7|96141.3|96108.5|96122.9|96091.2|50
1647252220000|2022-03-14 10:03:40|96132|96107|96132.6|96107.6|96134.8|96109.8|96132|96107|40
1647252230000|2022-03-14 10:03:50|96132.8|96107.8|96138.8|96113.8|96143.1|96118.1|96132.4|96107.4|54
1647252240000|2022-03-14 10:04:00|96138.6|96113.6|96133|96108|96138.6|96113.6|96130.8|96105.8|47
1647252250000|2022-03-14 10:04:10|96132.9|96107.9|96131.2|96106.2|96133.4|96108.4|96129.9|96104.9|32
1647252260000|2022-03-14 10:04:20|96130.7|96105.7|96129.8|96104.8|96133|96108|96129|96104|41
1647252270000|2022-03-14 10:04:30|96130.1|96105.1|96128.5|96103.5|96147.4|96122.4|96127.4|96102.4|52
1647252280000|2022-03-14 10:04:40|96129|96104|96115.6|96090.6|96133.3|96108.3|96110.3|96076|66
1647252290000|2022-03-14 10:04:50|96114.4|96089.4|96108.3|96083.3|96119|96094|96107.3|96082.3|55
1647252300000|2022-03-14 10:05:00|96108.7|96083.7|96107.3|96082.3|96118.9|96083.7|96089.7|96064.7|71
1647252310000|2022-03-14 10:05:10|96107.9|96082.9|96109.1|96084.1|96119.1|96085.4|96101.3|96068.8|56
1647252320000|2022-03-14 10:05:20|96109.8|96084.8|96112.9|96087.9|96114|96089|96102.6|96077.6|63
1647252330000|2022-03-14 10:05:30|96112.7|96087.7|96124.3|96099.3|96130.5|96105.5|96109.9|96084.9|57
1647252340000|2022-03-14 10:05:40|96124.5|96099.5|96135.9|96110.9|96142.4|96111.5|96104.7|96079.7|72
1647252350000|2022-03-14 10:05:50|96134.3|96109.3|96136.4|96111.4|96137.9|96112.9|96130.6|96105.6|69
1647252360000|2022-03-14 10:06:00|96136.1|96111.1|96158.3|96133.3|96169.1|96136.9|96135.3|96098.7|69
1647252370000|2022-03-14 10:06:10|96158.8|96133.8|96163.1|96138.1|96164.7|96139.7|96155.9|96130.9|49
1647252380000|2022-03-14 10:06:20|96163.3|96138.3|96175.6|96150.6|96185.4|96157.6|96163.3|96131.6|64
1647252390000|2022-03-14 10:06:30|96175.7|96150.7|96171.2|96146.2|96175.7|96150.7|96170.6|96145.6|52
1647252400000|2022-03-14 10:06:40|96171.1|96146.1|96158.4|96133.4|96176|96151|96154.7|96129.7|50
1647252410000|2022-03-14 10:06:50|96157.7|96132.7|96154.7|96129.7|96168.6|96135.5|96152.3|96118.6|35
1647252420000|2022-03-14 10:07:00|96158|96133|96165.1|96140.1|96170|96145|96158|96133|60
1647252430000|2022-03-14 10:07:10|96164.6|96139.6|96172.9|96147.9|96172.9|96147.9|96163|96138|52
1647252440000|2022-03-14 10:07:20|96172.3|96147.3|96153.8|96128.8|96172.3|96147.3|96150.9|96125.9|48
1647252450000|2022-03-14 10:07:30|96152.7|96127.7|96160|96135|96160|96135|96151.5|96126.5|46
1647252460000|2022-03-14 10:07:40|96160.2|96135.2|96155.5|96130.5|96162.1|96137.1|96145.8|96120.8|51
1647252470000|2022-03-14 10:07:50|96157.5|96132.5|96171.2|96146.2|96181|96147|96151.2|96126.2|52
1647252480000|2022-03-14 10:08:00|96173.9|96148.9|96166.4|96141.4|96180.9|96155.9|96164.8|96139.8|65
1647252490000|2022-03-14 10:08:10|96166.8|96141.8|96157|96132|96166.8|96141.8|96156.4|96131.4|49
1647252500000|2022-03-14 10:08:20|96157.1|96132.1|96160.4|96135.4|96161.7|96135.4|96145.3|96109.7|66
1647252510000|2022-03-14 10:08:30|96159.8|96134.8|96185.6|96135.6|96186|96142.7|96159.8|96131.4|69
1647252520000|2022-03-14 10:08:40|96184.4|96134.4|96159.1|96134.1|96188.7|96150.4|96156.2|96124.9|64
1647252530000|2022-03-14 10:08:50|96159.4|96134.4|96167.9|96142.9|96181.9|96144.9|96159.4|96129.8|65
1647252540000|2022-03-14 10:09:00|96167.3|96142.3|96160.6|96135.6|96176.3|96143|96158.1|96124.5|67
1647252550000|2022-03-14 10:09:10|96161.6|96136.6|96156.4|96131.4|96163|96138|96156.3|96131.3|61
1647252560000|2022-03-14 10:09:20|96156.6|96131.6|96145|96120|96157.4|96132.4|96143.8|96106.8|54
1647252570000|2022-03-14 10:09:30|96144.7|96119.7|96172.7|96147.7|96183.5|96148.7|96143.8|96118.8|68
1647252580000|2022-03-14 10:09:40|96172.6|96147.6|96169.5|96144.5|96176|96151|96169.5|96144.5|58
1647252590000|2022-03-14 10:09:50|96170.5|96145.5|96157.1|96132.1|96173.3|96147.8|96154|96117.2|69
1647252600000|2022-03-14 10:10:00|96156.1|96131.1|96153.7|96128.7|96158.3|96133.3|96152.5|96127.5|69
1647252610000|2022-03-14 10:10:10|96153.3|96128.3|96150.5|96125.5|96154.7|96129.7|96144.4|96119.4|67
1647252620000|2022-03-14 10:10:20|96150.2|96125.2|96161|96136|96166|96136|96139.9|96114.5|65
1647252630000|2022-03-14 10:10:30|96163.2|96138.2|96177.7|96152.7|96179.5|96154.5|96160.2|96135.2|57
1647252640000|2022-03-14 10:10:40|96177.5|96152.5|96178.1|96153.1|96178.9|96153.9|96174.9|96149.9|58
1647252650000|2022-03-14 10:10:50|96177.9|96152.9|96207.4|96182.4|96207.4|96182.4|96176.9|96151.9|69
1647252660000|2022-03-14 10:11:00|96208|96183|96216.6|96191.6|96222.2|96197.2|96203.9|96178.9|72
1647252670000|2022-03-14 10:11:10|96216.3|96191.3|96217|96192|96219.2|96193.2|96189.4|96155|70
1647252680000|2022-03-14 10:11:20|96218.4|96193.4|96203.8|96178.8|96223.2|96198.2|96202.6|96177.6|63
1647252690000|2022-03-14 10:11:30|96202.3|96177.3|96202.3|96177.3|96205.7|96180.7|96200.3|96175.3|54
1647252700000|2022-03-14 10:11:40|96202.1|96177.1|96173.9|96148.9|96203|96178|96173.9|96148.9|64
1647252710000|2022-03-14 10:11:50|96173.8|96148.8|96177.4|96152.4|96178|96153|96169.4|96144.4|58
1647252720000|2022-03-14 10:12:00|96175.3|96150.3|96183.5|96158.5|96186.4|96161.4|96175.3|96150.3|57
1647252730000|2022-03-14 10:12:10|96183.7|96158.7|96176.2|96151.2|96183.7|96158.7|96167.4|96142.4|59
1647252740000|2022-03-14 10:12:20|96177.1|96152.1|96209|96184|96227|96202|96175.9|96150.9|69
1647252750000|2022-03-14 10:12:30|96213.4|96188.4|96229.5|96204.5|96232.2|96207.2|96208.5|96183.5|75
1647252760000|2022-03-14 10:12:40|96229.7|96204.7|96226|96201|96229.7|96204.7|96224.4|96199.4|52
1647252770000|2022-03-14 10:12:50|96225.3|96200.3|96236.6|96211.6|96236.6|96211.6|96224.5|96199.5|55
1647252780000|2022-03-14 10:13:00|96236.5|96211.5|96234.5|96209.5|96238.1|96213.1|96233.5|96208.5|50
1647252790000|2022-03-14 10:13:10|96234.1|96209.1|96224|96199|96234.1|96209.1|96193.9|96168.9|64
1647252800000|2022-03-14 10:13:20|96224.1|96199.1|96202.8|96177.8|96227.4|96202.4|96200|96175|59
1647252810000|2022-03-14 10:13:30|96201.5|96176.5|96207.2|96182.2|96208.2|96183.2|96198.1|96173.1|58
1647252820000|2022-03-14 10:13:40|96203.6|96178.6|96198.9|96173.9|96203.6|96178.6|96197.5|96172.5|46
1647252830000|2022-03-14 10:13:50|96199.3|96174.3|96196.9|96171.9|96199.6|96174.6|96195.7|96170.7|45
1647252840000|2022-03-14 10:14:00|96196.7|96171.7|96188.1|96163.1|96197.5|96172.5|96182.1|96157.1|48
1647252850000|2022-03-14 10:14:10|96187.2|96162.2|96191.7|96166.7|96198.2|96173.2|96185.3|96160.3|51
1647252860000|2022-03-14 10:14:20|96192.1|96167.1|96192.3|96167.3|96199.5|96174.5|96188.9|96163.9|63
1647252870000|2022-03-14 10:14:30|96191.9|96166.9|96190.1|96165.1|96193.9|96168.9|96189.5|96164.5|58
1647252880000|2022-03-14 10:14:40|96191|96166|96194.7|96169.7|96194.9|96169.9|96186.7|96161.7|56
1647252890000|2022-03-14 10:14:50|96194.8|96169.8|96231|96206|96232.3|96207.3|96190.7|96165.7|68
1647252900000|2022-03-14 10:15:00|96231.2|96206.2|96241.7|96216.7|96243.8|96218.8|96229.6|96204.6|63
1647252910000|2022-03-14 10:15:10|96242.1|96217.1|96236.9|96211.9|96242.1|96217.1|96236.9|96211.9|53
1647252920000|2022-03-14 10:15:20|96237.1|96212.1|96227.7|96202.7|96237.1|96212.1|96225.9|96200.9|55
1647252930000|2022-03-14 10:15:30|96227.3|96202.3|96215.9|96190.9|96227.3|96202.3|96215.9|96190.9|39
1647252940000|2022-03-14 10:15:40|96216.4|96191.4|96210.1|96185.1|96217.3|96192.3|96209.5|96184.5|48
1647252950000|2022-03-14 10:15:50|96210|96185|96216.9|96191.9|96216.9|96191.9|96206.9|96181.9|55
1647252960000|2022-03-14 10:16:00|96216.3|96191.3|96218.4|96193.4|96219.5|96194.5|96214.6|96189.6|51
1647252970000|2022-03-14 10:16:10|96218.2|96193.2|96212.3|96187.3|96218.7|96193.7|96211.7|96186.7|50
1647252980000|2022-03-14 10:16:20|96212.4|96187.4|96205.7|96180.7|96218.3|96193.3|96205.7|96180.7|54
1647252990000|2022-03-14 10:16:30|96204.9|96179.9|96199.7|96174.7|96205.1|96180.1|96199.5|96174.5|54
1647253000000|2022-03-14 10:16:40|96199.6|96174.6|96191|96166|96199.8|96174.8|96191|96166|34
1647253010000|2022-03-14 10:16:50|96190.1|96165.1|96197.8|96172.8|96199.8|96174.8|96189.3|96164.3|41
1647253020000|2022-03-14 10:17:00|96197.9|96172.9|96195.6|96170.6|96198|96173|96194.5|96169.5|51
1647253030000|2022-03-14 10:17:10|96196|96171|96195.3|96170.3|96196.9|96171.9|96194.6|96169.6|40
1647253040000|2022-03-14 10:17:20|96195.2|96170.2|96193.9|96168.9|96198.7|96173.7|96193.9|96168.9|39
1647253050000|2022-03-14 10:17:30|96194.5|96169.5|96199.4|96174.4|96199.6|96174.6|96193.9|96168.9|31
1647253060000|2022-03-14 10:17:40|96199.3|96174.3|96198.8|96173.8|96199.3|96174.3|96194.2|96169.2|42
1647253070000|2022-03-14 10:17:50|96198.6|96173.6|96199.3|96174.3|96200.2|96175.2|96198.4|96173.4|48
1647253080000|2022-03-14 10:18:00|96199.2|96174.2|96191.7|96166.7|96199.3|96174.3|96191.5|96166.5|42
1647253090000|2022-03-14 10:18:10|96191.9|96166.9|96194.5|96169.5|96194.5|96169.5|96187.9|96162.9|39
1647253100000|2022-03-14 10:18:20|96195.6|96170.6|96197|96172|96198.3|96173.3|96195.6|96170.6|35
1647253110000|2022-03-14 10:18:30|96196.7|96171.7|96196.7|96171.7|96198.5|96173.5|96196.3|96171.3|36
1647253120000|2022-03-14 10:18:40|96198.1|96173.1|96192.3|96167.3|96209.7|96184.7|96192.3|96167.3|55
1647253130000|2022-03-14 10:18:50|96192.9|96167.9|96181.8|96156.8|96194.5|96169.5|96173.3|96148.3|51
1647253140000|2022-03-14 10:19:00|96181.4|96156.4|96169.4|96144.4|96183.5|96158.5|96169.1|96144.1|47
1647253150000|2022-03-14 10:19:10|96169.8|96144.8|96165.3|96140.3|96170.1|96145.1|96162.7|96137.7|52
1647253160000|2022-03-14 10:19:20|96165.6|96140.6|96161|96136|96178.3|96142.7|96161|96123.1|46
1647253170000|2022-03-14 10:19:30|96160.8|96135.8|96157|96132|96173.9|96136.9|96157|96123.9|64
1647253180000|2022-03-14 10:19:40|96156.8|96131.8|96148.5|96123.5|96161.5|96136.5|96147.5|96122.5|67
1647253190000|2022-03-14 10:19:50|96148.6|96123.6|96151.8|96126.8|96153|96128|96147|96122|51
1647253200000|2022-03-14 10:20:00|96152.6|96127.6|96153.5|96128.5|96156.6|96131.6|96148.7|96123.7|41
1647253210000|2022-03-14 10:20:10|96153.8|96128.8|96156|96131|96156|96131|96152.6|96127.6|32
1647253220000|2022-03-14 10:20:20|96155.7|96130.7|96156.4|96131.4|96156.4|96131.4|96153.2|96128.2|36
1647253230000|2022-03-14 10:20:30|96155.8|96130.8|96156.8|96131.8|96157.9|96132.9|96153.3|96128.3|35
1647253240000|2022-03-14 10:20:40|96156.3|96131.3|96163.9|96138.9|96165.2|96140.2|96156.3|96131.3|40
1647253250000|2022-03-14 10:20:50|96164|96139|96165.4|96140.4|96167.1|96142.1|96162.5|96137.5|39
1647253260000|2022-03-14 10:21:00|96165.2|96140.2|96171|96146|96177.4|96152.4|96165.2|96140.2|41
1647253270000|2022-03-14 10:21:10|96170.3|96145.3|96173|96148|96173.4|96148.4|96167|96142|42
1647253280000|2022-03-14 10:21:20|96172|96147|96176.9|96151.9|96177.4|96152.4|96172|96147|43
1647253290000|2022-03-14 10:21:30|96177.2|96152.2|96188.5|96163.5|96188.8|96163.8|96177.2|96152.2|47
1647253300000|2022-03-14 10:21:40|96188.4|96163.4|96193.6|96168.6|96196.7|96171.7|96188.4|96163.4|46
1647253310000|2022-03-14 10:21:50|96194.2|96169.2|96170.7|96145.7|96194.2|96169.2|96170.7|96145.7|59
1647253320000|2022-03-14 10:22:00|96171|96146|96185.7|96160.7|96186.3|96161.3|96170.7|96145.7|54
1647253330000|2022-03-14 10:22:10|96185.6|96160.6|96178.5|96153.5|96186.8|96161.8|96177.9|96152.9|47
1647253340000|2022-03-14 10:22:20|96181.8|96156.8|96184.4|96159.4|96187.9|96162.9|96176.6|96151.6|51
1647253350000|2022-03-14 10:22:30|96184.3|96159.3|96189.6|96164.6|96194.8|96169.8|96182.6|96157.6|65
1647253360000|2022-03-14 10:22:40|96188.2|96163.2|96186.3|96161.3|96189.9|96164.9|96183.1|96158.1|57
1647253370000|2022-03-14 10:22:50|96186.5|96161.5|96170.3|96145.3|96186.6|96161.6|96170.3|96145.3|65
1647253380000|2022-03-14 10:23:00|96169|96144|96150.4|96125.4|96172|96147|96150.1|96125.1|66
1647253390000|2022-03-14 10:23:10|96150.6|96125.6|96196.6|96171.6|96196.6|96171.6|96150.4|96125.4|46
1647253400000|2022-03-14 10:23:20|96198.2|96173.2|96206.1|96181.1|96207.3|96182.3|96193.9|96168.9|63
1647253410000|2022-03-14 10:23:30|96205.8|96180.8|96205.4|96180.4|96206.3|96181.3|96204.4|96179.4|42
1647253420000|2022-03-14 10:23:40|96205.3|96180.3|96213.4|96188.4|96213.9|96188.9|96204.5|96179.5|53
1647253430000|2022-03-14 10:23:50|96214|96189|96213.5|96188.5|96217.4|96192.4|96205.5|96180.5|50
1647253440000|2022-03-14 10:24:00|96214.3|96189.3|96187|96162|96214.3|96189.3|96185.7|96160.7|69
1647253450000|2022-03-14 10:24:10|96187.3|96162.3|96176.5|96151.5|96194.4|96163.5|96176.5|96144.4|49
1647253460000|2022-03-14 10:24:20|96175.1|96150.1|96175.6|96150.6|96189.1|96152.4|96172.9|96137.9|45
1647253470000|2022-03-14 10:24:30|96175.5|96150.5|96185.8|96160.8|96201.9|96165|96175.1|96150.1|59
1647253480000|2022-03-14 10:24:40|96185.9|96160.9|96185.3|96160.3|96189.1|96164.1|96181.5|96156.5|45
1647253490000|2022-03-14 10:24:50|96185.1|96160.1|96174.3|96149.3|96200.8|96163.3|96173.2|96136.1|50
1647253500000|2022-03-14 10:25:00|96174.2|96149.2|96171.5|96146.5|96200.5|96163|96171.3|96140.5|65
1647253510000|2022-03-14 10:25:10|96170|96145|96166.2|96141.2|96186.1|96146.8|96164.9|96133.2|51
1647253520000|2022-03-14 10:25:20|96165.9|96140.9|96179.4|96154.4|96190|96154.4|96165.7|96140|46
1647253530000|2022-03-14 10:25:30|96179.1|96154.1|96183|96158|96195.9|96161.2|96178.1|96145.7|48
1647253540000|2022-03-14 10:25:40|96183.3|96158.3|96184|96159|96199.6|96163|96182.6|96149.6|60
1647253550000|2022-03-14 10:25:50|96184.1|96159.1|96180|96155|96193.6|96159.3|96177.5|96143.5|52
1647253560000|2022-03-14 10:26:00|96180.1|96155.1|96177.7|96152.7|96193.3|96155.4|96177.1|96142.5|31
1647253570000|2022-03-14 10:26:10|96177.4|96152.4|96180.2|96155.2|96180.3|96155.3|96177|96152|43
1647253580000|2022-03-14 10:26:20|96179.6|96154.6|96192.7|96167.7|96193.2|96168|96179.3|96143.2|48
1647253590000|2022-03-14 10:26:30|96192.3|96167.3|96194.9|96169.9|96205.9|96169.9|96190.8|96153.7|50
1647253600000|2022-03-14 10:26:40|96195.9|96170.9|96198.1|96173.1|96213.5|96174|96191.3|96159.8|44
1647253610000|2022-03-14 10:26:50|96199.4|96174.4|96205.4|96155.4|96205.4|96174.7|96191.4|96155.2|50
1647253620000|2022-03-14 10:27:00|96192.7|96167.7|96192.9|96167.9|96204.8|96167.9|96188.2|96152.5|48
1647253630000|2022-03-14 10:27:10|96196.9|96171.9|96208.7|96158.7|96208.7|96179.2|96195.1|96158.7|52
1647253640000|2022-03-14 10:27:20|96208.1|96158.1|96196.4|96146.4|96209.2|96167.7|96177.1|96140.3|68
1647253650000|2022-03-14 10:27:30|96196.7|96146.7|96189.3|96164.3|96199|96164.6|96181.8|96146.7|52
1647253660000|2022-03-14 10:27:40|96189.4|96164.4|96185|96160|96189.4|96164.4|96183.6|96158.6|43
1647253670000|2022-03-14 10:27:50|96184.6|96159.6|96185.5|96160.5|96190.1|96165.1|96179|96154|60
1647253680000|2022-03-14 10:28:00|96186.4|96161.4|96178.5|96153.5|96193.7|96164.4|96177.6|96142.9|43
1647253690000|2022-03-14 10:28:10|96178.3|96153.3|96181.9|96156.9|96182|96157|96177.5|96152.5|35
1647253700000|2022-03-14 10:28:20|96182.6|96157.6|96181.6|96156.6|96182.6|96157.6|96175.9|96150.9|46
1647253710000|2022-03-14 10:28:30|96180.5|96155.5|96191.7|96166.7|96195.9|96170.9|96180.4|96155.4|64
1647253720000|2022-03-14 10:28:40|96191.2|96166.2|96205.8|96180.8|96207.3|96182.3|96190.8|96165.8|56
1647253730000|2022-03-14 10:28:50|96206.1|96181.1|96205.6|96180.6|96217.2|96192.2|96205.1|96180.1|57
1647253740000|2022-03-14 10:29:00|96207|96182|96195.5|96170.5|96216.3|96182.3|96190.6|96165.6|68
1647253750000|2022-03-14 10:29:10|96196.1|96171.1|96195.7|96170.7|96200|96175|96193.7|96168.7|55
1647253760000|2022-03-14 10:29:20|96195.5|96170.5|96196.5|96171.5|96211.9|96178.2|96194.6|96160.2|58
1647253770000|2022-03-14 10:29:30|96196.9|96171.9|96192.5|96167.5|96198.2|96173.2|96191.1|96166.1|57
1647253780000|2022-03-14 10:29:40|96192.4|96167.4|96196.4|96171.4|96198.3|96173.3|96191.3|96166.3|52
1647253790000|2022-03-14 10:29:50|96196.1|96171.1|96198.7|96173.7|96199.5|96174.5|96194.6|96169.6|54
1647253800000|2022-03-14 10:30:00|96199.1|96174.1|96192.5|96167.5|96202.2|96177.2|96191.5|96166.5|56
1647253810000|2022-03-14 10:30:10|96191.7|96166.7|96198.7|96173.7|96198.8|96173.8|96191.7|96166.7|52
1647253820000|2022-03-14 10:30:20|96198.2|96173.2|96197.9|96172.9|96201.4|96176.4|96195.5|96170.5|48
1647253830000|2022-03-14 10:30:30|96197.4|96172.4|96200.6|96175.6|96201|96176|96195|96170|47
1647253840000|2022-03-14 10:30:40|96200.2|96175.2|96199.9|96174.9|96200.6|96175.6|96196.1|96171.1|61
1647253850000|2022-03-14 10:30:50|96199.8|96174.8|96188.9|96163.9|96206.1|96174.8|96186.5|96150.8|60
1647253860000|2022-03-14 10:31:00|96189|96164|96195.9|96145.9|96197|96164|96183.5|96144.4|45
1647253870000|2022-03-14 10:31:10|96196.1|96146.1|96180.5|96155.5|96196.2|96158|96179.6|96140.4|39
1647253880000|2022-03-14 10:31:20|96181.3|96156.3|96178.8|96153.8|96182.3|96157.3|96177.8|96152.8|49
1647253890000|2022-03-14 10:31:30|96178.6|96153.6|96178.4|96153.4|96182.3|96157.3|96176.4|96151.4|40
1647253900000|2022-03-14 10:31:40|96178.7|96153.7|96178.1|96153.1|96181.8|96156.8|96177.6|96152.6|39
1647253910000|2022-03-14 10:31:50|96178.8|96153.8|96189|96164|96190.9|96165.9|96177.5|96152.5|56
1647253920000|2022-03-14 10:32:00|96187.8|96162.8|96202.1|96177.1|96204.1|96179.1|96187.8|96162.8|59
1647253930000|2022-03-14 10:32:10|96201.3|96176.3|96206.8|96181.8|96216.3|96191.3|96201.3|96176.3|57
1647253940000|2022-03-14 10:32:20|96206.7|96181.7|96206.9|96181.9|96212|96187|96204.5|96179.5|53
1647253950000|2022-03-14 10:32:30|96206.8|96181.8|96230.4|96205.4|96230.6|96205.6|96206.2|96181.2|61
1647253960000|2022-03-14 10:32:40|96229.9|96204.9|96222.9|96197.9|96231.1|96206.1|96219.9|96194.9|61
1647253970000|2022-03-14 10:32:50|96226.6|96201.6|96231.6|96206.6|96233.3|96208.3|96223.1|96198.1|53
1647253980000|2022-03-14 10:33:00|96229.5|96204.5|96227.3|96202.3|96233.3|96208.3|96218.2|96193.2|65
1647253990000|2022-03-14 10:33:10|96226.9|96201.9|96229.3|96204.3|96231.5|96206.5|96225.8|96200.8|62
1647254000000|2022-03-14 10:33:20|96229.1|96204.1|96229.8|96204.8|96231.3|96206.3|96227.6|96202.6|39
1647254010000|2022-03-14 10:33:30|96229.7|96204.7|96224.8|96199.8|96235.6|96210.6|96224.7|96199.7|42
1647254020000|2022-03-14 10:33:40|96225.8|96200.8|96218.9|96193.9|96228.7|96203.7|96218.9|96193.9|45
1647254030000|2022-03-14 10:33:50|96220|96195|96221.6|96196.6|96221.6|96196.6|96216.3|96191.3|38
1647254040000|2022-03-14 10:34:00|96221.4|96196.4|96217.1|96192.1|96224.8|96199.8|96216.3|96191.3|49
1647254050000|2022-03-14 10:34:10|96216.3|96191.3|96221|96196|96221|96196|96210.8|96185.8|48
1647254060000|2022-03-14 10:34:20|96219|96194|96214.5|96189.5|96220|96195|96212.8|96187.8|58
1647254070000|2022-03-14 10:34:30|96213|96188|96214|96189|96216.5|96191.5|96210.8|96185.8|44
1647254080000|2022-03-14 10:34:40|96215.4|96190.4|96211.3|96186.3|96215.7|96190.7|96208.6|96183.6|32
1647254090000|2022-03-14 10:34:50|96212.7|96187.7|96214.3|96189.3|96215.9|96190.9|96208.1|96183.1|45
1647254100000|2022-03-14 10:35:00|96215.1|96190.1|96213.8|96188.8|96215.1|96190.1|96210.7|96185.7|50
1647254110000|2022-03-14 10:35:10|96212.4|96187.4|96221.3|96196.3|96223.5|96198.5|96210.7|96185.7|55
1647254120000|2022-03-14 10:35:20|96220.9|96195.9|96219.2|96194.2|96221.6|96196.6|96215|96190|46
1647254130000|2022-03-14 10:35:30|96223.9|96198.9|96229.2|96204.2|96232.9|96207.9|96220.8|96195.8|53
1647254140000|2022-03-14 10:35:40|96227.9|96202.9|96228.8|96203.8|96230.3|96205.3|96225.7|96200.7|57
1647254150000|2022-03-14 10:35:50|96228.3|96203.3|96227.3|96202.3|96229.6|96204.6|96224.5|96199.5|53
1647254160000|2022-03-14 10:36:00|96226.6|96201.6|96227.2|96202.2|96230.5|96205.5|96226.6|96201.6|53
1647254170000|2022-03-14 10:36:10|96227.5|96202.5|96227.7|96202.7|96228.1|96203.1|96224.8|96199.8|53
1647254180000|2022-03-14 10:36:20|96227.8|96202.8|96230.4|96205.4|96235.2|96210.2|96225.9|96200.9|34
1647254190000|2022-03-14 10:36:30|96231|96206|96230.1|96205.1|96234.4|96209.4|96229.2|96204.2|41
1647254200000|2022-03-14 10:36:40|96229.8|96204.8|96237.4|96212.4|96239.4|96214.4|96229.8|96204.8|63
1647254210000|2022-03-14 10:36:50|96237.3|96212.3|96234.9|96209.9|96237.3|96212.3|96234.8|96209.8|46
1647254220000|2022-03-14 10:37:00|96234.7|96209.7|96241.7|96216.7|96242|96217|96234.4|96209.4|60
1647254230000|2022-03-14 10:37:10|96242.2|96217.2|96244.5|96219.5|96245.3|96220.3|96238|96213|52
1647254240000|2022-03-14 10:37:20|96244.8|96219.8|96243.5|96218.5|96245.6|96220.6|96240.8|96215.8|48
1647254250000|2022-03-14 10:37:30|96245.4|96220.4|96243|96218|96245.5|96220.5|96240.3|96215.3|52
1647254260000|2022-03-14 10:37:40|96242.6|96217.6|96244.4|96219.4|96244.4|96219.4|96238.6|96213.6|42
1647254270000|2022-03-14 10:37:50|96243.8|96218.8|96247|96222|96247|96222|96242.1|96217.1|43
1647254280000|2022-03-14 10:38:00|96245.5|96220.5|96244.6|96219.6|96247.7|96222.7|96242.7|96217.7|46
1647254290000|2022-03-14 10:38:10|96244.9|96219.9|96248|96223|96249.7|96224.7|96243.9|96218.9|40
1647254300000|2022-03-14 10:38:20|96251|96226|96287.3|96262.3|96289.4|96264.4|96251|96226|63
1647254310000|2022-03-14 10:38:30|96286.8|96261.8|96282.9|96257.9|96286.9|96261.9|96282.3|96257.3|35
1647254320000|2022-03-14 10:38:40|96283.7|96258.7|96289.2|96264.2|96291.7|96266.7|96283.2|96258.2|55
1647254330000|2022-03-14 10:38:50|96288.7|96263.7|96293.8|96268.8|96294.4|96269.4|96288.5|96263.5|22
1647254340000|2022-03-14 10:39:00|96293|96268|96295.3|96270.3|96296.2|96271.2|96289.7|96264.7|36
1647254350000|2022-03-14 10:39:10|96294.5|96269.5|96290.1|96265.1|96294.5|96269.5|96287.4|96262.4|48
1647254360000|2022-03-14 10:39:20|96290.2|96265.2|96289.3|96264.3|96290.2|96265.2|96287.7|96262.7|32
1647254370000|2022-03-14 10:39:30|96289.5|96264.5|96289.9|96264.9|96293.7|96268.7|96287.5|96262.5|37
1647254380000|2022-03-14 10:39:40|96289.2|96264.2|96322|96297|96325.2|96300.2|96289.2|96264.2|62
1647254390000|2022-03-14 10:39:50|96322.3|96297.3|96319.1|96294.1|96324.5|96299.5|96318.2|96293.2|41
1647254400000|2022-03-14 10:40:00|96319.5|96294.5|96314.4|96289.4|96321.3|96296.3|96293.3|96268.3|69
1647254410000|2022-03-14 10:40:10|96314.2|96289.2|96325.5|96300.5|96325.5|96300.5|96314.2|96289.2|54
1647254420000|2022-03-14 10:40:20|96323.1|96298.1|96348.1|96323.1|96348.1|96323.1|96323.1|96298.1|51
1647254430000|2022-03-14 10:40:30|96346.5|96321.5|96332.5|96307.5|96348.8|96323.8|96332.5|96307.5|62
1647254440000|2022-03-14 10:40:40|96331.5|96306.5|96345.1|96320.1|96345.1|96320.1|96326.8|96301.8|67
1647254450000|2022-03-14 10:40:50|96347|96322|96357.7|96332.7|96363.8|96338.8|96347|96322|58
1647254460000|2022-03-14 10:41:00|96358.1|96333.1|96357.7|96332.7|96358.3|96333.3|96355.1|96330.1|46
1647254470000|2022-03-14 10:41:10|96360.8|96335.8|96335.9|96310.9|96360.8|96335.8|96334.8|96309.8|57
1647254480000|2022-03-14 10:41:20|96336.3|96311.3|96335.7|96310.7|96339.2|96314.2|96332|96307|57
1647254490000|2022-03-14 10:41:30|96335.8|96310.8|96334.9|96309.9|96351.7|96315.7|96334.9|96301.7|33
1647254500000|2022-03-14 10:41:40|96334.6|96309.6|96339.1|96314.1|96339.3|96314.3|96333.4|96308.4|43
1647254510000|2022-03-14 10:41:50|96339.3|96314.3|96335.1|96310.1|96339.6|96314.6|96335.1|96310.1|37
1647254520000|2022-03-14 10:42:00|96335.5|96310.5|96339.5|96314.5|96339.7|96314.7|96335.5|96310.5|27
1647254530000|2022-03-14 10:42:10|96339.2|96314.2|96351.3|96326.3|96352|96327|96338.4|96313.4|36
1647254540000|2022-03-14 10:42:20|96351.8|96326.8|96339|96314|96352.7|96327.7|96339|96314|37
1647254550000|2022-03-14 10:42:30|96338.5|96313.5|96328.3|96303.3|96339.4|96314.4|96326.8|96301.8|43
1647254560000|2022-03-14 10:42:40|96328.4|96303.4|96310.6|96285.6|96328.4|96303.4|96309.4|96284.4|43
1647254570000|2022-03-14 10:42:50|96310.2|96285.2|96308.8|96283.8|96310.5|96285.5|96307.9|96282.9|29
1647254580000|2022-03-14 10:43:00|96308.7|96283.7|96322.9|96297.9|96328|96303|96308.6|96283.6|53
1647254590000|2022-03-14 10:43:10|96323|96298|96353.6|96328.6|96354.7|96329.7|96322.9|96297.9|43
1647254600000|2022-03-14 10:43:20|96353.4|96328.4|96361|96336|96361.2|96336.2|96348.6|96323.6|32
1647254610000|2022-03-14 10:43:30|96360.5|96335.5|96355.1|96330.1|96361|96336|96354.6|96329.6|46
1647254620000|2022-03-14 10:43:40|96354.5|96329.5|96386.8|96361.8|96386.8|96361.8|96354.4|96329.4|59
1647254630000|2022-03-14 10:43:50|96388.4|96363.4|96392|96367|96403.1|96374.9|96388|96353.1|63
1647254640000|2022-03-14 10:44:00|96392.3|96367.3|96365.8|96340.8|96393.3|96368.3|96365.2|96340.2|48
1647254650000|2022-03-14 10:44:10|96365.9|96340.9|96367.1|96342.1|96373.5|96348.5|96364.6|96339.6|63
1647254660000|2022-03-14 10:44:20|96367.7|96342.7|96355.4|96330.4|96372.6|96347.6|96349|96324|64
1647254670000|2022-03-14 10:44:30|96355.5|96330.5|96365.5|96340.5|96365.6|96340.6|96354.4|96329.4|54
1647254680000|2022-03-14 10:44:40|96365.4|96340.4|96369.9|96344.9|96372.7|96347.7|96362.9|96337.9|50
1647254690000|2022-03-14 10:44:50|96369.8|96344.8|96360.5|96335.5|96370.4|96345.4|96358.9|96333.9|49
1647254700000|2022-03-14 10:45:00|96360.4|96335.4|96358.9|96333.9|96361.6|96336.6|96358.3|96333.3|53
1647254710000|2022-03-14 10:45:10|96359|96334|96357.4|96332.4|96361.4|96336.4|96356.8|96331.8|43
1647254720000|2022-03-14 10:45:20|96359.5|96334.5|96392.4|96367.4|96393.5|96368.5|96359.5|96334.5|60
1647254730000|2022-03-14 10:45:30|96392.9|96367.9|96386.7|96361.7|96392.9|96367.9|96385.9|96360.9|57
1647254740000|2022-03-14 10:45:40|96385.6|96360.6|96385.9|96360.9|96386.9|96361.9|96378.3|96353.3|51
1647254750000|2022-03-14 10:45:50|96384.3|96359.3|96394|96369|96394|96369|96384.3|96359.3|47
1647254760000|2022-03-14 10:46:00|96397.4|96372.4|96395.9|96370.9|96401.3|96376.3|96393|96368|63
1647254770000|2022-03-14 10:46:10|96395.6|96370.6|96399.4|96374.4|96399.4|96374.4|96394.2|96369.2|47
1647254780000|2022-03-14 10:46:20|96399|96374|96395.9|96370.9|96399.3|96374.3|96388.8|96363.8|53
1647254790000|2022-03-14 10:46:30|96394.9|96369.9|96397.4|96372.4|96397.8|96372.8|96392.7|96367.7|46
1647254800000|2022-03-14 10:46:40|96397.1|96372.1|96372.8|96347.8|96397.1|96372.1|96369.9|96344.9|55
1647254810000|2022-03-14 10:46:50|96373|96348|96372.8|96347.8|96373.9|96348.9|96369.8|96344.8|44
1647254820000|2022-03-14 10:47:00|96372.5|96347.5|96371.4|96346.4|96374|96349|96371.3|96346.3|31
1647254830000|2022-03-14 10:47:10|96370.9|96345.9|96370.8|96345.8|96372|96347|96370.1|96345.1|40
1647254840000|2022-03-14 10:47:20|96370.9|96345.9|96377.3|96352.3|96377.3|96352.3|96370.8|96345.8|26
1647254850000|2022-03-14 10:47:30|96379.6|96354.6|96382.3|96357.3|96389.7|96364.7|96379.6|96354.6|58
1647254860000|2022-03-14 10:47:40|96382|96357|96390.4|96365.4|96390.4|96365.4|96378.3|96353.3|46
1647254870000|2022-03-14 10:47:50|96389.9|96364.9|96376.1|96351.1|96391.8|96366.8|96375.3|96350.3|43
1647254880000|2022-03-14 10:48:00|96377.2|96352.2|96362.6|96337.6|96377.2|96352.2|96356.6|96331.6|69
1647254890000|2022-03-14 10:48:10|96361.7|96336.7|96379.4|96354.4|96380.7|96355.7|96361.7|96336.7|53
1647254900000|2022-03-14 10:48:20|96378.8|96353.8|96382.2|96357.2|96388.2|96363.2|96378.8|96353.8|42
1647254910000|2022-03-14 10:48:30|96381.8|96356.8|96386|96361|96386.1|96361.1|96379|96354|34
1647254920000|2022-03-14 10:48:40|96387|96362|96394.6|96369.6|96395.4|96370.4|96386.8|96361.8|45
1647254930000|2022-03-14 10:48:50|96394.8|96369.8|96384.6|96359.6|96395.6|96370.6|96383.4|96358.4|53
1647254940000|2022-03-14 10:49:00|96384.2|96359.2|96383.4|96358.4|96384.2|96359.2|96379.9|96354.9|41
1647254950000|2022-03-14 10:49:10|96383.3|96358.3|96379.5|96354.5|96384.2|96359.2|96379.5|96354.5|28
1647254960000|2022-03-14 10:49:20|96380.7|96355.7|96383.6|96358.6|96385.4|96360.4|96379.9|96354.9|44
1647254970000|2022-03-14 10:49:30|96385.1|96360.1|96387.9|96362.9|96389.3|96364.3|96383.6|96358.6|50
1647254980000|2022-03-14 10:49:40|96388.2|96363.2|96391.7|96366.7|96391.7|96366.7|96384.1|96359.1|45
1647254990000|2022-03-14 10:49:50|96391.2|96366.2|96402.4|96377.4|96413.3|96378|96390.6|96363.1|66
1647255000000|2022-03-14 10:50:00|96402.7|96377.7|96395.5|96370.5|96410.7|96385.7|96391.2|96366.2|47
1647255010000|2022-03-14 10:50:10|96395.6|96370.6|96395.3|96370.3|96396.8|96371.8|96391.8|96366.8|51
1647255020000|2022-03-14 10:50:20|96395.2|96370.2|96401.2|96376.2|96407.3|96377|96393|96354.4|45
1647255030000|2022-03-14 10:50:30|96401.7|96376.7|96394.8|96369.8|96405.8|96380.8|96390.3|96365.3|46
1647255040000|2022-03-14 10:50:40|96394.9|96369.9|96401.4|96376.4|96401.8|96376.8|96394.5|96369.5|46
1647255050000|2022-03-14 10:50:50|96403.3|96378.3|96397.5|96372.5|96403.3|96378.3|96397.5|96372.5|47
1647255060000|2022-03-14 10:51:00|96397.2|96372.2|96398.2|96373.2|96400.6|96375.6|96392.8|96367.8|49
1647255070000|2022-03-14 10:51:10|96398.6|96373.6|96398.4|96373.4|96398.9|96373.9|96395.6|96370.6|45
1647255080000|2022-03-14 10:51:20|96398.7|96373.7|96396.6|96371.6|96402.9|96377.9|96396|96371|44
1647255090000|2022-03-14 10:51:30|96397.1|96372.1|96396.8|96371.8|96398.9|96373.9|96393.9|96368.9|38
1647255100000|2022-03-14 10:51:40|96396.7|96371.7|96394.6|96369.6|96396.7|96371.7|96394.4|96369.4|25
1647255110000|2022-03-14 10:51:50|96394.2|96369.2|96394.2|96369.2|96396.2|96371.2|96393.7|96368.7|30
1647255120000|2022-03-14 10:52:00|96394.4|96369.4|96389.9|96364.9|96394.4|96369.4|96389.9|96364.9|43
1647255130000|2022-03-14 10:52:10|96390.7|96365.7|96390.5|96365.5|96392.7|96367.7|96390|96365|24
1647255140000|2022-03-14 10:52:20|96390.2|96365.2|96391.6|96366.6|96394.5|96369.5|96389.3|96364.3|53
1647255150000|2022-03-14 10:52:30|96392.2|96367.2|96390.4|96365.4|96392.7|96367.7|96390|96365|34
1647255160000|2022-03-14 10:52:40|96390.3|96365.3|96384.2|96359.2|96390.4|96365.4|96381.8|96356.8|33
1647255170000|2022-03-14 10:52:50|96386.2|96361.2|96384.2|96359.2|96387.3|96362.3|96378.5|96353.5|44
1647255180000|2022-03-14 10:53:00|96381.9|96356.9|96377.6|96352.6|96383.6|96358.6|96375.4|96350.4|53
1647255190000|2022-03-14 10:53:10|96377.4|96352.4|96370.4|96345.4|96379.8|96354.8|96366.6|96341.6|39
1647255200000|2022-03-14 10:53:20|96370.2|96345.2|96372.9|96347.9|96373.3|96348.3|96364.1|96339.1|42
1647255210000|2022-03-14 10:53:30|96372.6|96347.6|96368|96343|96376.2|96351.2|96367|96342|46
1647255220000|2022-03-14 10:53:40|96367.8|96342.8|96368.9|96343.9|96369.8|96344.8|96367.3|96342.3|32
1647255230000|2022-03-14 10:53:50|96366.6|96341.6|96362.7|96337.7|96367.9|96342.9|96361|96336|59
1647255240000|2022-03-14 10:54:00|96362.9|96337.9|96347.4|96322.4|96363.5|96338.5|96339.8|96314.8|57
1647255250000|2022-03-14 10:54:10|96348.8|96323.8|96346.9|96321.9|96352.8|96327.8|96346.4|96321.4|47
1647255260000|2022-03-14 10:54:20|96348.4|96323.4|96338.5|96313.5|96348.5|96323.5|96333.4|96308.4|45
1647255270000|2022-03-14 10:54:30|96338.8|96313.8|96336.4|96311.4|96343.4|96318.4|96336.4|96311.4|33
1647255280000|2022-03-14 10:54:40|96337.9|96312.9|96333.8|96308.8|96341.6|96316.6|96333.8|96308.8|49
1647255290000|2022-03-14 10:54:50|96334.2|96309.2|96308.5|96283.5|96337.5|96312.5|96308.5|96283.5|53
1647255300000|2022-03-14 10:55:00|96310.4|96285.4|96300.2|96275.2|96312|96287|96294.5|96269.5|61
1647255310000|2022-03-14 10:55:10|96300.9|96275.9|96316.1|96291.1|96316.6|96291.6|96297.7|96272.7|63
1647255320000|2022-03-14 10:55:20|96316.7|96291.7|96332.1|96307.1|96332.5|96307.5|96315.8|96290.8|49
1647255330000|2022-03-14 10:55:30|96332.2|96307.2|96335.1|96310.1|96337.5|96312.5|96332.2|96307.2|35
1647255340000|2022-03-14 10:55:40|96336|96311|96331.5|96306.5|96336.3|96311.3|96331.4|96306.4|38
1647255350000|2022-03-14 10:55:50|96331.3|96306.3|96277.9|96252.9|96332|96307|96275|96250|61
1647255360000|2022-03-14 10:56:00|96279.9|96254.9|96291.9|96266.9|96294.5|96269.5|96276.8|96251.8|53
1647255370000|2022-03-14 10:56:10|96292.1|96267.1|96305.9|96280.9|96306|96281|96290|96265|63
1647255380000|2022-03-14 10:56:20|96306.2|96281.2|96282.6|96257.6|96306.2|96281.2|96279.6|96254.6|64
1647255390000|2022-03-14 10:56:30|96283.2|96258.2|96290.7|96265.7|96290.8|96265.8|96283.1|96258.1|46
1647255400000|2022-03-14 10:56:40|96291.2|96266.2|96295.8|96270.8|96296.1|96271.1|96286.7|96261.7|54
1647255410000|2022-03-14 10:56:50|96296.2|96271.2|96298.7|96273.7|96301.7|96276.7|96296|96271|39
1647255420000|2022-03-14 10:57:00|96298.6|96273.6|96294.4|96269.4|96300.5|96275.5|96291.4|96266.4|46
1647255430000|2022-03-14 10:57:10|96294.3|96269.3|96326.9|96301.9|96328|96303|96294.3|96269.3|56
1647255440000|2022-03-14 10:57:20|96326.7|96301.7|96328.6|96303.6|96330.3|96305.3|96324.7|96299.7|42
1647255450000|2022-03-14 10:57:30|96328.4|96303.4|96333|96308|96335.3|96310.3|96328.4|96303.4|53
1647255460000|2022-03-14 10:57:40|96332.3|96307.3|96342.5|96317.5|96344.3|96319.3|96332.3|96307.3|55
1647255470000|2022-03-14 10:57:50|96343.6|96318.6|96341.6|96316.6|96343.8|96318.8|96340.6|96315.6|47
1647255480000|2022-03-14 10:58:00|96341.4|96316.4|96338.2|96313.2|96342.3|96317.3|96336.7|96311.7|48
1647255490000|2022-03-14 10:58:10|96334.8|96309.8|96342|96317|96343.2|96318.2|96334.7|96309.7|54
1647255500000|2022-03-14 10:58:20|96342.4|96317.4|96341.5|96316.5|96342.4|96317.4|96340.1|96315.1|40
1647255510000|2022-03-14 10:58:30|96341.4|96316.4|96364.2|96339.2|96366.4|96341.4|96340.3|96315.3|54
1647255520000|2022-03-14 10:58:40|96363.9|96338.9|96363.9|96338.9|96369.5|96344.5|96361.2|96336.2|63
1647255530000|2022-03-14 10:58:50|96364|96339|96376.1|96351.1|96376.1|96351.1|96364|96339|45
1647255540000|2022-03-14 10:59:00|96376|96351|96378.1|96353.1|96379.4|96354.4|96373.1|96348.1|46
1647255550000|2022-03-14 10:59:10|96378|96353|96380.1|96355.1|96384.5|96359.5|96378|96353|37
1647255560000|2022-03-14 10:59:20|96378.5|96353.5|96382.6|96357.6|96385|96360|96378.5|96353.5|49
1647255570000|2022-03-14 10:59:30|96382.8|96357.8|96381.5|96356.5|96385.3|96360.3|96377.2|96352.2|52
1647255580000|2022-03-14 10:59:40|96381.3|96356.3|96384.1|96359.1|96385.7|96360.7|96381.1|96356.1|43
1647255590000|2022-03-14 10:59:50|96384|96359|96381.8|96356.8|96385.6|96360.6|96381.7|96356.7|38
1647255600000|2022-03-14 11:00:00|96385.4|96360.4|96366.5|96341.5|96389.5|96364.5|96366.5|96341.5|59
1647255610000|2022-03-14 11:00:10|96366.7|96341.7|96350.6|96325.6|96367.6|96342.6|96349.7|96324.7|62
1647255620000|2022-03-14 11:00:20|96350.4|96325.4|96320.8|96295.8|96350.4|96325.4|96320.6|96295.6|62
1647255630000|2022-03-14 11:00:30|96320|96295|96309.3|96284.3|96320|96295|96306.7|96281.7|58
1647255640000|2022-03-14 11:00:40|96310|96285|96318|96293|96322.6|96297.6|96307.8|96282.8|44
1647255650000|2022-03-14 11:00:50|96318.3|96293.3|96344.9|96319.9|96344.9|96319.9|96315.9|96290.9|51
1647255660000|2022-03-14 11:01:00|96344.8|96319.8|96329.3|96304.3|96351.6|96326.6|96327.1|96302.1|58
1647255670000|2022-03-14 11:01:10|96329.9|96304.9|96317.3|96292.3|96329.9|96304.9|96317.1|96292.1|47
1647255680000|2022-03-14 11:01:20|96317.1|96292.1|96315.6|96290.6|96318.3|96293.3|96309.2|96284.2|61
1647255690000|2022-03-14 11:01:30|96315.1|96290.1|96356.5|96331.5|96358.7|96333.7|96314.3|96289.3|56
1647255700000|2022-03-14 11:01:40|96355.7|96330.7|96346.5|96321.5|96357.3|96332.3|96346.3|96321.3|42
1647255710000|2022-03-14 11:01:50|96346.1|96321.1|96351.2|96326.2|96352|96327|96346|96321|37
1647255720000|2022-03-14 11:02:00|96351.6|96326.6|96344.3|96319.3|96352.8|96327.8|96344.3|96319.3|49
1647255730000|2022-03-14 11:02:10|96344.6|96319.6|96352.1|96327.1|96354.3|96329.3|96343.1|96318.1|56
1647255740000|2022-03-14 11:02:20|96353.9|96328.9|96357.4|96332.4|96358.4|96333.4|96353.9|96328.9|41
1647255750000|2022-03-14 11:02:30|96356.2|96331.2|96365.1|96340.1|96365.1|96340.1|96355.4|96330.4|45
1647255760000|2022-03-14 11:02:40|96364.9|96339.9|96362.2|96337.2|96364.9|96339.9|96360.8|96335.8|37
1647255770000|2022-03-14 11:02:50|96362.3|96337.3|96383.3|96358.3|96383.5|96358.5|96361.5|96336.5|56
1647255780000|2022-03-14 11:03:00|96383.5|96358.5|96390.2|96365.2|96393.7|96368.7|96383.3|96358.3|58
1647255790000|2022-03-14 11:03:10|96388.3|96363.3|96395.2|96370.2|96395.8|96370.8|96381.1|96356.1|59
1647255800000|2022-03-14 11:03:20|96395.1|96370.1|96398.6|96373.6|96398.6|96373.6|96393.1|96368.1|39
1647255810000|2022-03-14 11:03:30|96398.5|96373.5|96398.4|96373.4|96403.1|96378.1|96397.6|96372.6|51
1647255820000|2022-03-14 11:03:40|96398.2|96373.2|96399.6|96374.6|96399.6|96374.6|96393.8|96368.8|53
1647255830000|2022-03-14 11:03:50|96400.7|96375.7|96400.1|96375.1|96402.5|96377.5|96398.2|96373.2|52
1647255840000|2022-03-14 11:04:00|96397.1|96372.1|96393.4|96368.4|96397.3|96372.3|96388.5|96363.5|55
1647255850000|2022-03-14 11:04:10|96393.3|96368.3|96396.4|96371.4|96399|96374|96392.3|96367.3|51
1647255860000|2022-03-14 11:04:20|96396.5|96371.5|96397.6|96372.6|96399.9|96374.9|96396.2|96371.2|39
1647255870000|2022-03-14 11:04:30|96397.3|96372.3|96397|96372|96400.3|96375.3|96395.4|96370.4|40
1647255880000|2022-03-14 11:04:40|96397.7|96372.7|96403.2|96378.2|96408.3|96383.3|96397.5|96372.5|59
1647255890000|2022-03-14 11:04:50|96403.7|96378.7|96399.5|96374.5|96407.3|96382.3|96398.1|96373.1|28
1647255900000|2022-03-14 11:05:00|96399.6|96374.6|96380.7|96355.7|96399.6|96374.6|96380.7|96355.7|63
1647255910000|2022-03-14 11:05:10|96381.6|96356.6|96376.6|96351.6|96391.7|96366.7|96376.6|96351.6|70
1647255920000|2022-03-14 11:05:20|96376.4|96351.4|96350.1|96325.1|96376.4|96351.4|96345.2|96320.2|66
1647255930000|2022-03-14 11:05:30|96350.5|96325.5|96352.6|96327.6|96353.8|96328.8|96349|96324|48
1647255940000|2022-03-14 11:05:40|96353.1|96328.1|96337.8|96312.8|96353.9|96328.9|96337.8|96312.8|43
1647255950000|2022-03-14 11:05:50|96339.2|96314.2|96347.5|96322.5|96347.5|96322.5|96337.6|96312.6|55
1647255960000|2022-03-14 11:06:00|96347.4|96322.4|96344.4|96319.4|96350.1|96325.1|96344.4|96319.4|60
1647255970000|2022-03-14 11:06:10|96344.5|96319.5|96343.7|96318.7|96345.8|96320.8|96343.1|96318.1|42
1647255980000|2022-03-14 11:06:20|96343.5|96318.5|96353.7|96328.7|96362.9|96337.9|96341.8|96316.8|64
1647255990000|2022-03-14 11:06:30|96352.3|96327.3|96352.9|96327.9|96357.8|96332.8|96349.4|96324.4|37
1647256000000|2022-03-14 11:06:40|96353.3|96328.3|96351.7|96326.7|96353.3|96328.3|96326.5|96301.5|58
1647256010000|2022-03-14 11:06:50|96349.9|96324.9|96351.3|96326.3|96367.2|96342.2|96349.8|96324.8|56
1647256020000|2022-03-14 11:07:00|96350|96325|96372.2|96347.2|96376.6|96351.6|96348.7|96323.7|65
1647256030000|2022-03-14 11:07:10|96372.3|96347.3|96379.1|96354.1|96380.4|96355.4|96371.7|96346.7|57
1647256040000|2022-03-14 11:07:20|96379.6|96354.6|96386|96361|96386.2|96361.2|96378.6|96353.6|51
1647256050000|2022-03-14 11:07:30|96386.4|96361.4|96392|96367|96393|96368|96385.7|96360.7|56
1647256060000|2022-03-14 11:07:40|96392.8|96367.8|96396.6|96371.6|96397.9|96372.9|96392.2|96367.2|50
1647256070000|2022-03-14 11:07:50|96396.4|96371.4|96393.3|96368.3|96397.2|96372.2|96390.3|96365.3|54
1647256080000|2022-03-14 11:08:00|96393.6|96368.6|96389.3|96364.3|96393.6|96368.6|96389.3|96364.3|34
1647256090000|2022-03-14 11:08:10|96391.8|96366.8|96386.5|96361.5|96393|96368|96386.5|96361.5|42
1647256100000|2022-03-14 11:08:20|96384.3|96359.3|96395.6|96370.6|96398.4|96373.4|96383.9|96358.9|39
1647256110000|2022-03-14 11:08:30|96395.8|96370.8|96422.6|96397.6|96426.2|96401.2|96395.8|96370.8|53
1647256120000|2022-03-14 11:08:40|96422.9|96397.9|96432.8|96407.8|96437|96412|96422|96397|60
1647256130000|2022-03-14 11:08:50|96432.1|96407.1|96453.4|96428.4|96455.3|96430.3|96432.1|96407.1|56
1647256140000|2022-03-14 11:09:00|96453.3|96428.3|96453.1|96428.1|96454.9|96429.9|96452.9|96427.9|39
1647256150000|2022-03-14 11:09:10|96453.3|96428.3|96455.1|96430.1|96455.4|96430.4|96452.7|96427.7|28
1647256160000|2022-03-14 11:09:20|96454.5|96429.5|96428.8|96403.8|96454.9|96429.9|96425.9|96400.9|36
1647256170000|2022-03-14 11:09:30|96428.5|96403.5|96437.9|96412.9|96442.2|96417.2|96428.3|96403.3|51
1647256180000|2022-03-14 11:09:40|96437.6|96412.6|96444.9|96419.9|96445.4|96420.4|96437.4|96412.4|36
1647256190000|2022-03-14 11:09:50|96445|96420|96444.3|96419.3|96448.9|96423.9|96444.3|96419.3|46
1647256200000|2022-03-14 11:10:00|96444|96419|96406.2|96381.2|96444.8|96419.8|96403|96378|72
1647256210000|2022-03-14 11:10:10|96405.7|96380.7|96433.5|96408.5|96446.5|96421.5|96399.8|96374.8|67
1647256220000|2022-03-14 11:10:20|96431.6|96406.6|96449.5|96424.5|96449.5|96424.5|96430.1|96405.1|69
1647256230000|2022-03-14 11:10:30|96450.8|96425.8|96431.1|96406.1|96450.8|96425.8|96429.5|96404.5|53
1647256240000|2022-03-14 11:10:40|96431|96406|96423.2|96398.2|96431.3|96406.3|96420.5|96395.5|45
1647256250000|2022-03-14 11:10:50|96425|96400|96427.8|96402.8|96428.4|96403.4|96423.6|96398.6|46
1647256260000|2022-03-14 11:11:00|96427.9|96402.9|96424.6|96399.6|96428.6|96403.6|96424.6|96399.6|29
1647256270000|2022-03-14 11:11:10|96425.2|96400.2|96422.2|96397.2|96426.7|96401.7|96419.8|96394.8|67
1647256280000|2022-03-14 11:11:20|96420.8|96395.8|96419.4|96394.4|96422.4|96397.4|96414.1|96389.1|41
1647256290000|2022-03-14 11:11:30|96418.1|96393.1|96435.7|96410.7|96435.7|96410.7|96418.1|96393.1|39
1647256300000|2022-03-14 11:11:40|96439|96414|96437.4|96412.4|96446.4|96421.4|96437.1|96412.1|48
1647256310000|2022-03-14 11:11:50|96436.4|96411.4|96433.9|96408.9|96442.9|96417.9|96432.5|96407.5|64
1647256320000|2022-03-14 11:12:00|96434.4|96409.4|96428.1|96403.1|96435.5|96410.5|96427.2|96402.2|38
1647256330000|2022-03-14 11:12:10|96425.7|96400.7|96429.6|96404.6|96434.9|96409.9|96425.7|96400.7|60
1647256340000|2022-03-14 11:12:20|96430.8|96405.8|96429.1|96404.1|96434.1|96409.1|96428.9|96403.9|41
1647256350000|2022-03-14 11:12:30|96429.2|96404.2|96431.1|96406.1|96431.6|96406.6|96427.7|96402.7|44
1647256360000|2022-03-14 11:12:40|96431.3|96406.3|96432.6|96407.6|96433.4|96408.4|96430.3|96405.3|28
1647256370000|2022-03-14 11:12:50|96432.1|96407.1|96433.1|96408.1|96433.5|96408.5|96428.2|96403.2|42
1647256380000|2022-03-14 11:13:00|96432.2|96407.2|96427.2|96402.2|96432.2|96407.2|96427.2|96402.2|45
1647256390000|2022-03-14 11:13:10|96427.3|96402.3|96380.7|96355.7|96428.3|96403.3|96379.4|96354.4|57
1647256400000|2022-03-14 11:13:20|96381|96356|96378.1|96353.1|96385.3|96360.3|96378.1|96353.1|53
1647256410000|2022-03-14 11:13:30|96378.2|96353.2|96382.1|96357.1|96383.3|96358.3|96377.3|96352.3|44
1647256420000|2022-03-14 11:13:40|96381.6|96356.6|96386|96361|96389|96364|96379.3|96354.3|48
1647256430000|2022-03-14 11:13:50|96386.1|96361.1|96408.6|96383.6|96409.2|96384.2|96386.1|96361.1|60
1647256440000|2022-03-14 11:14:00|96408.4|96383.4|96420.3|96395.3|96421.8|96396.8|96407.5|96382.5|49
1647256450000|2022-03-14 11:14:10|96418.5|96393.5|96417.5|96392.5|96424.8|96399.8|96417.5|96392.5|42
1647256460000|2022-03-14 11:14:20|96417.8|96392.8|96429.9|96404.9|96430|96405|96417.6|96392.6|30
1647256470000|2022-03-14 11:14:30|96430|96405|96385.3|96360.3|96431.6|96406.6|96384.8|96359.8|59
1647256480000|2022-03-14 11:14:40|96385.6|96360.6|96382.9|96357.9|96388|96363|96382.7|96357.7|44
1647256490000|2022-03-14 11:14:50|96382.7|96357.7|96366.5|96341.5|96383.8|96358.8|96366.5|96341.5|48
1647256500000|2022-03-14 11:15:00|96367|96342|96369.7|96344.7|96370.2|96345.2|96364.9|96339.9|56
1647256510000|2022-03-14 11:15:10|96369.5|96344.5|96357.4|96332.4|96369.8|96344.8|96357.2|96332.2|41
1647256520000|2022-03-14 11:15:20|96356.4|96331.4|96349.7|96324.7|96356.4|96331.4|96346.9|96321.9|55
1647256530000|2022-03-14 11:15:30|96349.8|96324.8|96350.2|96325.2|96351.5|96326.5|96348.6|96323.6|39
1647256540000|2022-03-14 11:15:40|96349.9|96324.9|96351.1|96326.1|96351.5|96326.5|96349.6|96324.6|28
1647256550000|2022-03-14 11:15:50|96350.9|96325.9|96343.1|96318.1|96350.9|96325.9|96341.3|96316.3|42
1647256560000|2022-03-14 11:16:00|96342.9|96317.9|96329.6|96304.6|96342.9|96317.9|96327.8|96302.8|59
1647256570000|2022-03-14 11:16:10|96328.6|96303.6|96330.7|96305.7|96332.5|96307.5|96326.6|96301.6|49
1647256580000|2022-03-14 11:16:20|96329.5|96304.5|96324.3|96299.3|96330.5|96305.5|96323.9|96298.9|43
1647256590000|2022-03-14 11:16:30|96324|96299|96324|96299|96324|96299|96319.4|96294.4|44
1647256600000|2022-03-14 11:16:40|96324.4|96299.4|96330.1|96305.1|96330.7|96305.7|96324.2|96299.2|37
1647256610000|2022-03-14 11:16:50|96332.2|96307.2|96326.3|96301.3|96332.7|96307.7|96324.7|96299.7|44
1647256620000|2022-03-14 11:17:00|96325|96300|96331.4|96306.4|96332.6|96307.6|96325|96300|47
1647256630000|2022-03-14 11:17:10|96331.1|96306.1|96330.1|96305.1|96331.4|96306.4|96328.3|96303.3|40
1647256640000|2022-03-14 11:17:20|96330|96305|96350.1|96325.1|96351.2|96326.2|96329.4|96304.4|42
1647256650000|2022-03-14 11:17:30|96349.6|96324.6|96344.8|96319.8|96350.5|96325.5|96341.1|96316.1|43
1647256660000|2022-03-14 11:17:40|96345|96320|96335.1|96310.1|96345|96320|96334.7|96309.7|28
1647256670000|2022-03-14 11:17:50|96334.3|96309.3|96324.1|96299.1|96341.2|96316.2|96324.1|96299.1|45
1647256680000|2022-03-14 11:18:00|96323|96298|96307.3|96282.3|96323|96298|96307.3|96282.3|55
1647256690000|2022-03-14 11:18:10|96309.2|96284.2|96308.6|96283.6|96311.7|96286.7|96304.8|96279.8|56
1647256700000|2022-03-14 11:18:20|96308.9|96283.9|96310.1|96285.1|96312.3|96287.3|96305.1|96280.1|58
1647256710000|2022-03-14 11:18:30|96310.4|96285.4|96322.7|96297.7|96324.7|96299.7|96307.8|96282.8|60
1647256720000|2022-03-14 11:18:40|96321.9|96296.9|96320.7|96295.7|96324.6|96299.6|96319.8|96294.8|33
1647256730000|2022-03-14 11:18:50|96323.9|96298.9|96320.9|96295.9|96324.3|96299.3|96316.8|96291.8|60
1647256740000|2022-03-14 11:19:00|96320.7|96295.7|96340.6|96315.6|96340.8|96315.8|96320.4|96295.4|46
1647256750000|2022-03-14 11:19:10|96340.3|96315.3|96340|96315|96344.3|96319.3|96339.2|96314.2|39
1647256760000|2022-03-14 11:19:20|96337|96312|96337.7|96312.7|96340.8|96315.8|96335.6|96310.6|45
1647256770000|2022-03-14 11:19:30|96336.7|96311.7|96336.5|96311.5|96337.7|96312.7|96335.8|96310.8|32
1647256780000|2022-03-14 11:19:40|96336|96311|96330.8|96305.8|96336.9|96311.9|96326.5|96301.5|52
1647256790000|2022-03-14 11:19:50|96328.7|96303.7|96340.2|96315.2|96341|96316|96328.7|96303.7|33
1647256800000|2022-03-14 11:20:00|96339.9|96314.9|96338.2|96313.2|96343.3|96318.3|96334.5|96309.5|47
1647256810000|2022-03-14 11:20:10|96338.1|96313.1|96344.2|96319.2|96347.7|96322.7|96337.6|96312.6|51
1647256820000|2022-03-14 11:20:20|96344.3|96319.3|96338.6|96313.6|96344.9|96319.9|96333.4|96308.4|57
1647256830000|2022-03-14 11:20:30|96339|96314|96335.2|96310.2|96339|96314|96334.6|96309.6|39
1647256840000|2022-03-14 11:20:40|96335|96310|96330|96305|96336.7|96311.7|96327.7|96302.7|37
1647256850000|2022-03-14 11:20:50|96330.1|96305.1|96326.4|96301.4|96331.1|96306.1|96324.1|96299.1|38
1647256860000|2022-03-14 11:21:00|96327.2|96302.2|96329.1|96304.1|96333.3|96308.3|96326.3|96301.3|41
1647256870000|2022-03-14 11:21:10|96329.3|96304.3|96323.9|96298.9|96329.3|96304.3|96319.2|96294.2|50
1647256880000|2022-03-14 11:21:20|96324.8|96299.8|96321.9|96296.9|96329|96304|96321.9|96296.9|42
1647256890000|2022-03-14 11:21:30|96323.5|96298.5|96321.8|96296.8|96324.5|96299.5|96320.5|96295.5|40
1647256900000|2022-03-14 11:21:40|96321.7|96296.7|96322|96297|96323.9|96298.9|96319.9|96294.9|50
1647256910000|2022-03-14 11:21:50|96324.3|96299.3|96323.5|96298.5|96325.6|96300.6|96321.4|96296.4|43
1647256920000|2022-03-14 11:22:00|96322.5|96297.5|96326.3|96301.3|96327|96302|96321|96296|50
1647256930000|2022-03-14 11:22:10|96325.8|96300.8|96334.2|96309.2|96334.2|96309.2|96325.8|96300.8|43
1647256940000|2022-03-14 11:22:20|96333.9|96308.9|96339.3|96314.3|96340.1|96315.1|96333.9|96308.9|31
1647256950000|2022-03-14 11:22:30|96339.5|96314.5|96346.6|96321.6|96358.7|96322.4|96338.2|96300|43
1647256960000|2022-03-14 11:22:40|96350|96325|96353.7|96328.7|96357.7|96332.7|96349.1|96324.1|41
1647256970000|2022-03-14 11:22:50|96353.6|96328.6|96367.7|96342.7|96367.8|96342.8|96353.6|96328.6|45
1647256980000|2022-03-14 11:23:00|96367.6|96342.6|96363.8|96338.8|96368.5|96343.5|96362.3|96337.3|39
1647256990000|2022-03-14 11:23:10|96363.1|96338.1|96360.8|96335.8|96371.2|96346.2|96357.9|96332.9|44
1647257000000|2022-03-14 11:23:20|96359.8|96334.8|96364.1|96339.1|96366.3|96341.3|96359.4|96334.4|48
1647257010000|2022-03-14 11:23:30|96363.9|96338.9|96357|96332|96364.4|96339.4|96357|96332|35
1647257020000|2022-03-14 11:23:40|96357.1|96332.1|96357.7|96332.7|96359.9|96334.9|96355.5|96330.5|26
1647257030000|2022-03-14 11:23:50|96357.5|96332.5|96367|96342|96370|96345|96357|96332|38
1647257040000|2022-03-14 11:24:00|96367.1|96342.1|96366|96341|96374.9|96349.9|96366|96341|37
1647257050000|2022-03-14 11:24:10|96367.3|96342.3|96367|96342|96370.9|96345.9|96366|96341|35
1647257060000|2022-03-14 11:24:20|96366.5|96341.5|96363.5|96338.5|96385.9|96353|96356.3|96331.3|47
1647257070000|2022-03-14 11:24:30|96363.4|96338.4|96367.9|96342.9|96369.8|96344.8|96362.3|96337.3|41
1647257080000|2022-03-14 11:24:40|96368.8|96343.8|96371.1|96346.1|96371.5|96346.5|96366.2|96341.2|27
1647257090000|2022-03-14 11:24:50|96369.9|96344.9|96366.9|96341.9|96370.2|96345.2|96365.7|96340.7|41
1647257100000|2022-03-14 11:25:00|96366.6|96341.6|96371.6|96346.6|96372.3|96347.3|96365.6|96340.6|52
1647257110000|2022-03-14 11:25:10|96371.5|96346.5|96384.9|96359.9|96392.7|96367.7|96370.5|96345.5|71
1647257120000|2022-03-14 11:25:20|96383|96358|96422.4|96372.4|96428.5|96398.9|96382.1|96357.1|76
1647257130000|2022-03-14 11:25:30|96429.3|96379.3|96398.8|96373.8|96433.9|96396.3|96391.2|96357.4|78
1647257140000|2022-03-14 11:25:40|96399.5|96374.5|96409.7|96359.7|96418.7|96385.5|96399.4|96358.3|59
1647257150000|2022-03-14 11:25:50|96409.1|96359.1|96414.6|96389.6|96428.3|96390.6|96407.2|96359.1|64
1647257160000|2022-03-14 11:26:00|96416|96391|96430.7|96380.7|96438.6|96398.5|96414.5|96378.2|57
1647257170000|2022-03-14 11:26:10|96431.3|96381.3|96407.4|96357.4|96435.1|96400.4|96402.9|96352.9|62
1647257180000|2022-03-14 11:26:20|96406.4|96356.4|96433.7|96383.7|96441.4|96394.5|96406.4|96356.4|79
1647257190000|2022-03-14 11:26:30|96434.3|96384.3|96443|96393|96451.4|96413.6|96434.3|96384.3|74
1647257200000|2022-03-14 11:26:40|96443.2|96393.2|96408.8|96358.8|96451.2|96414.3|96408.8|96358.8|60
1647257210000|2022-03-14 11:26:50|96410.1|96360.1|96395.4|96345.4|96410.1|96360.1|96394.6|96344.6|56
1647257220000|2022-03-14 11:27:00|96395.6|96345.6|96382.4|96357.4|96402.3|96358.6|96382.4|96344.5|60
1647257230000|2022-03-14 11:27:10|96383.4|96358.4|96390.6|96340.6|96391.9|96359.7|96374.7|96337.7|51
1647257240000|2022-03-14 11:27:20|96391.1|96341.1|96379.5|96329.5|96391.1|96342.5|96363.9|96322.9|61
1647257250000|2022-03-14 11:27:30|96379.2|96329.2|96359.6|96334.6|96379.2|96340.9|96356.5|96318.7|63
1647257260000|2022-03-14 11:27:40|96364.9|96339.9|96367.3|96342.3|96378.5|96346.3|96353.3|96319.3|75
1647257270000|2022-03-14 11:27:50|96368.7|96343.7|96387.3|96362.3|96388.4|96363.4|96368.7|96343.7|67
1647257280000|2022-03-14 11:28:00|96388.2|96363.2|96460.3|96435.3|96477.4|96435.3|96388.1|96363.1|75
1647257290000|2022-03-14 11:28:10|96458.9|96433.9|96452.6|96427.6|96463.4|96434.1|96447.3|96410.9|58
1647257300000|2022-03-14 11:28:20|96451.6|96426.6|96438.6|96388.6|96466.5|96427.9|96427.1|96387.8|57
1647257310000|2022-03-14 11:28:30|96437.1|96387.1|96463.9|96413.9|96463.9|96418.8|96426.2|96381.3|61
1647257320000|2022-03-14 11:28:40|96464|96414|96442.3|96417.3|96464.4|96421.1|96441.8|96403.8|48
1647257330000|2022-03-14 11:28:50|96442.8|96417.8|96497.8|96472.8|96506.4|96474.5|96440.3|96404.5|66
1647257340000|2022-03-14 11:29:00|96498.3|96473.3|96541.2|96491.2|96541.2|96502.1|96497.6|96459.7|64
1647257350000|2022-03-14 11:29:10|96542.3|96492.3|96544|96494|96549.7|96510.8|96528.9|96490.2|60
1647257360000|2022-03-14 11:29:20|96546|96496|96547.2|96522.2|96558.7|96525.3|96534|96496|64
1647257370000|2022-03-14 11:29:30|96547.8|96522.8|96561.7|96536.7|96567.8|96537.2|96545.9|96510|61
1647257380000|2022-03-14 11:29:40|96562.4|96537.4|96553.8|96528.8|96574.5|96538.7|96553.8|96522.4|58
1647257390000|2022-03-14 11:29:50|96554.7|96529.7|96555.3|96530.3|96557.8|96532.8|96552|96527|53
1647257400000|2022-03-14 11:30:00|96555.4|96530.4|96623.1|96573.1|96638.2|96592.3|96553.7|96523.5|59
1647257410000|2022-03-14 11:30:10|96610|96585|96622.9|96572.9|96632.2|96591|96609.1|96571.5|61
1647257420000|2022-03-14 11:30:20|96621.1|96571.1|96607.1|96557.1|96622.6|96584.7|96601.1|96556.9|71
1647257430000|2022-03-14 11:30:30|96605|96555|96588.3|96538.3|96608.4|96555|96582.6|96516.5|60
1647257440000|2022-03-14 11:30:40|96587.6|96537.6|96574.2|96524.2|96589.7|96539.7|96571.4|96521.4|48
1647257450000|2022-03-14 11:30:50|96573.5|96523.5|96579.9|96529.9|96580.7|96530.7|96572.9|96522.9|50
1647257460000|2022-03-14 11:31:00|96580|96530|96545.5|96472.5|96590|96547.9|96532.4|96471.6|62
1647257470000|2022-03-14 11:31:10|96532.6|96482.6|96545.4|96495.4|96559.5|96499.1|96523.7|96473.6|66
1647257480000|2022-03-14 11:31:20|96546.2|96496.2|96536.8|96486.8|96558.8|96508|96526.8|96486.5|59
1647257490000|2022-03-14 11:31:30|96535.7|96485.7|96552.3|96502.3|96552.7|96503.6|96526.8|96485.7|61
1647257500000|2022-03-14 11:31:40|96555.9|96505.9|96558.2|96508.2|96561.3|96523.2|96539.5|96502.1|61
1647257510000|2022-03-14 11:31:50|96557.5|96507.5|96566.1|96516.1|96578.7|96530.4|96542.7|96501.1|63
1647257520000|2022-03-14 11:32:00|96566.3|96516.3|96570.6|96520.6|96573.3|96533.4|96557.5|96516.3|57
1647257530000|2022-03-14 11:32:10|96569.9|96519.9|96547.4|96522.4|96570|96530.2|96545.4|96508.2|55
1647257540000|2022-03-14 11:32:20|96547.2|96522.2|96509.6|96459.6|96557.3|96523.8|96490.9|96448.6|74
1647257550000|2022-03-14 11:32:30|96510.2|96460.2|96536.6|96486.6|96553.6|96505.8|96508.7|96458.7|68
1647257560000|2022-03-14 11:32:40|96535.4|96485.4|96518.5|96468.5|96536.9|96489.3|96507.2|96468.5|58
1647257570000|2022-03-14 11:32:50|96519|96469|96535.1|96485.1|96545|96505.1|96497.6|96459.6|63
1647257580000|2022-03-14 11:33:00|96534.1|96484.1|96500.9|96475.9|96534.1|96491.6|96500.9|96464.2|66
1647257590000|2022-03-14 11:33:10|96500.6|96475.6|96495.7|96470.7|96514.7|96476.5|96489.5|96451.5|55
1647257600000|2022-03-14 11:33:20|96496.2|96471.2|96498.1|96473.1|96498.3|96473.3|96493|96468|40
1647257610000|2022-03-14 11:33:30|96497.2|96472.2|96517.1|96492.1|96530.4|96495.5|96497.2|96461.3|43
1647257620000|2022-03-14 11:33:40|96518.3|96493.3|96522.9|96497.9|96538.6|96500.3|96517.8|96484.4|54
1647257630000|2022-03-14 11:33:50|96522.1|96497.1|96528|96503|96537.1|96503.6|96521.1|96481.2|46
1647257640000|2022-03-14 11:34:00|96528.6|96503.6|96523.3|96498.3|96529.6|96504.6|96523.3|96498.3|42
1647257650000|2022-03-14 11:34:10|96522.7|96497.7|96519.4|96494.4|96522.7|96497.7|96513|96488|59
1647257660000|2022-03-14 11:34:20|96517.8|96492.8|96516.5|96491.5|96524.2|96499.2|96515|96490|43
1647257670000|2022-03-14 11:34:30|96516.3|96491.3|96518.4|96493.4|96520.9|96495.9|96514.7|96489.7|44
1647257680000|2022-03-14 11:34:40|96524.7|96499.7|96508.5|96483.5|96531.8|96503.1|96507.5|96470.8|57
1647257690000|2022-03-14 11:34:50|96508.8|96483.8|96519.3|96494.3|96530.7|96494.3|96505.6|96472.6|56
1647257700000|2022-03-14 11:35:00|96519.2|96494.2|96522.6|96497.6|96532.1|96498.4|96514.6|96481.5|50
1647257710000|2022-03-14 11:35:10|96522.9|96497.9|96521.3|96496.3|96523.8|96498.8|96520.9|96495.9|41
1647257720000|2022-03-14 11:35:20|96521.2|96496.2|96521.9|96496.9|96524.9|96499.9|96520.2|96495.2|52
1647257730000|2022-03-14 11:35:30|96521.6|96496.6|96505.2|96480.2|96521.7|96496.7|96503.2|96478.2|43
1647257740000|2022-03-14 11:35:40|96505.3|96480.3|96502.7|96477.7|96510.7|96485.7|96500.8|96475.8|43
1647257750000|2022-03-14 11:35:50|96502.1|96477.1|96487.1|96462.1|96503|96477.8|96485.8|96453|48
1647257760000|2022-03-14 11:36:00|96485.5|96460.5|96462.8|96437.8|96485.5|96460.5|96462.4|96428.7|51
1647257770000|2022-03-14 11:36:10|96463.2|96438.2|96462.5|96437.5|96464.7|96439.7|96455.3|96430.3|51
1647257780000|2022-03-14 11:36:20|96461.8|96436.8|96454.7|96429.7|96464.4|96439.4|96453.4|96428.4|56
1647257790000|2022-03-14 11:36:30|96454.9|96429.9|96445.6|96420.6|96455.2|96430.2|96445.5|96420.5|41
1647257800000|2022-03-14 11:36:40|96446.1|96421.1|96443.4|96418.4|96447.8|96422.8|96443.4|96418.4|62
1647257810000|2022-03-14 11:36:50|96444.7|96419.7|96424.4|96399.4|96445.5|96420.5|96419.4|96394.4|56
1647257820000|2022-03-14 11:37:00|96426.8|96401.8|96440.5|96415.5|96460.1|96435.1|96426.8|96401.8|60
1647257830000|2022-03-14 11:37:10|96440.3|96415.3|96388|96363|96440.5|96415.5|96383.6|96358.6|60
1647257840000|2022-03-14 11:37:20|96387.7|96362.7|96403.7|96378.7|96404.9|96379.9|96379.6|96354.6|58
1647257850000|2022-03-14 11:37:30|96403.2|96378.2|96411.4|96386.4|96414.9|96389.9|96403.2|96378.2|35
1647257860000|2022-03-14 11:37:40|96413.3|96388.3|96414|96389|96414.9|96389.9|96408.9|96383.9|58
1647257870000|2022-03-14 11:37:50|96414.2|96389.2|96435.8|96410.8|96440|96411.3|96413.6|96388.6|53
1647257880000|2022-03-14 11:38:00|96436.1|96411.1|96421.3|96396.3|96436.4|96411.4|96415.7|96390.7|59
1647257890000|2022-03-14 11:38:10|96419.5|96394.5|96428.6|96403.6|96430.2|96405.2|96419.4|96394.4|43
1647257900000|2022-03-14 11:38:20|96428.4|96403.4|96428.3|96403.3|96430|96405|96424.6|96399.6|41
1647257910000|2022-03-14 11:38:30|96428.8|96403.8|96433.8|96408.8|96433.8|96408.8|96423.6|96398.6|53
1647257920000|2022-03-14 11:38:40|96435.3|96410.3|96445.8|96420.8|96446.5|96421.5|96434.6|96409.6|49
1647257930000|2022-03-14 11:38:50|96445.1|96420.1|96443.4|96418.4|96445.8|96420.8|96438.7|96413.7|35
1647257940000|2022-03-14 11:39:00|96443.5|96418.5|96452.5|96427.5|96455.8|96430.8|96443.5|96418.5|56
1647257950000|2022-03-14 11:39:10|96451.5|96426.5|96493.3|96468.3|96495.1|96470.1|96450.6|96425.6|54
1647257960000|2022-03-14 11:39:20|96492.6|96467.6|96488.4|96463.4|96494.5|96469.5|96486|96461|48
1647257970000|2022-03-14 11:39:30|96490.4|96465.4|96490.4|96465.4|96491|96466|96484.5|96459.5|42
1647257980000|2022-03-14 11:39:40|96489.9|96464.9|96485.9|96460.9|96493.1|96468.1|96483.3|96458.3|40
1647257990000|2022-03-14 11:39:50|96486.1|96461.1|96482|96457|96486.2|96461.2|96477.3|96452.3|62
1647258000000|2022-03-14 11:40:00|96481.9|96456.9|96495.2|96470.2|96502.9|96477.9|96481.7|96456.7|58
1647258010000|2022-03-14 11:40:10|96495|96470|96497.5|96472.5|96498.7|96473.7|96494.4|96469.4|41
1647258020000|2022-03-14 11:40:20|96497.1|96472.1|96440.5|96415.5|96497.1|96472.1|96440.1|96415.1|70
1647258030000|2022-03-14 11:40:30|96439.6|96414.6|96492.8|96467.8|96504.5|96471.9|96439|96414|70
1647258040000|2022-03-14 11:40:40|96492.6|96467.6|96502|96477|96506.3|96481.3|96490.9|96465.9|46
1647258050000|2022-03-14 11:40:50|96504.2|96479.2|96518|96468|96518|96483.9|96503.8|96465.6|40
1647258060000|2022-03-14 11:41:00|96521.7|96471.7|96510.4|96485.4|96521.7|96487.4|96504.2|96471.7|36
1647258070000|2022-03-14 11:41:10|96511.2|96486.2|96515|96490|96517.5|96492.5|96511|96486|39
1647258080000|2022-03-14 11:41:20|96516.6|96491.6|96517.2|96492.2|96521.8|96496.8|96515.7|96490.7|44
1647258090000|2022-03-14 11:41:30|96520.8|96495.8|96510.1|96485.1|96520.8|96495.8|96508.8|96483.8|67
1647258100000|2022-03-14 11:41:40|96509.5|96484.5|96486.2|96461.2|96510.9|96485.9|96484.9|96459.9|44
1647258110000|2022-03-14 11:41:50|96485.6|96460.6|96448.6|96423.6|96485.6|96460.6|96439.3|96410.7|57
1647258120000|2022-03-14 11:42:00|96448.5|96423.5|96448.5|96423.5|96448.5|96423.5|96444.6|96419.6|44
1647258130000|2022-03-14 11:42:10|96448.8|96423.8|96453.4|96428.4|96455.9|96430.9|96448.1|96423.1|46
1647258140000|2022-03-14 11:42:20|96454|96429|96437.8|96412.8|96455.7|96430.7|96430.3|96405.3|54
1647258150000|2022-03-14 11:42:30|96438.3|96413.3|96468.4|96443.4|96469.6|96444.6|96426.6|96401.6|70
1647258160000|2022-03-14 11:42:40|96467.2|96442.2|96478.1|96453.1|96478.1|96453.1|96466.1|96441.1|67
1647258170000|2022-03-14 11:42:50|96477.1|96452.1|96515.5|96490.5|96515.7|96490.7|96453.2|96428.2|73
1647258180000|2022-03-14 11:43:00|96514.8|96489.8|96515.4|96490.4|96520|96495|96513.8|96488.8|45
1647258190000|2022-03-14 11:43:10|96515.9|96490.9|96518.8|96493.8|96518.9|96493.9|96513.3|96488.3|45
1647258200000|2022-03-14 11:43:20|96518|96493|96511.6|96486.6|96525.5|96497.1|96511.4|96475.5|49
1647258210000|2022-03-14 11:43:30|96511.7|96486.7|96502.3|96477.3|96511.7|96486.7|96501.5|96476.5|31
1647258220000|2022-03-14 11:43:40|96502|96477|96509.8|96484.8|96512.6|96487.6|96502|96477|35
1647258230000|2022-03-14 11:43:50|96512.3|96487.3|96523.8|96498.8|96524.4|96499.4|96509.5|96484.5|45
1647258240000|2022-03-14 11:44:00|96523.6|96498.6|96530.1|96505.1|96530.8|96505.8|96521.6|96496.6|32
1647258250000|2022-03-14 11:44:10|96530.3|96505.3|96542.1|96517.1|96549.7|96524.7|96527.9|96502.9|69
1647258260000|2022-03-14 11:44:20|96542.2|96517.2|96552.1|96527.1|96553.4|96528.4|96541.2|96516.2|66
1647258270000|2022-03-14 11:44:30|96555|96530|96560.3|96535.3|96574.6|96548.3|96554.5|96524.6|64
1647258280000|2022-03-14 11:44:40|96558.8|96533.8|96555.6|96530.6|96558.8|96533.8|96548.4|96523.4|53
1647258290000|2022-03-14 11:44:50|96555.7|96530.7|96557.5|96532.5|96561.4|96536.4|96554.8|96529.8|49
1647258300000|2022-03-14 11:45:00|96556.6|96531.6|96548.9|96523.9|96560|96535|96547.6|96522.6|47
1647258310000|2022-03-14 11:45:10|96548.6|96523.6|96548.5|96523.5|96552.7|96527.7|96548.4|96523.4|48
1647258320000|2022-03-14 11:45:20|96547.9|96522.9|96574.6|96549.6|96574.6|96549.6|96547.8|96522.5|45
1647258330000|2022-03-14 11:45:30|96575.1|96550.1|96578.7|96553.7|96580.4|96555.4|96571|96546|53
1647258340000|2022-03-14 11:45:40|96579.4|96554.4|96578.3|96553.3|96582.4|96557.4|96577.4|96552.4|51
1647258350000|2022-03-14 11:45:50|96578.1|96553.1|96593.1|96568.1|96594.4|96569.4|96578.1|96553.1|54
1647258360000|2022-03-14 11:46:00|96589.6|96564.6|96566.1|96541.1|96590.2|96565.2|96564.4|96539.4|64
1647258370000|2022-03-14 11:46:10|96564.6|96539.6|96559.3|96534.3|96566.7|96541.7|96558.7|96533.7|57
1647258380000|2022-03-14 11:46:20|96559.7|96534.7|96567.5|96542.5|96568.3|96543.3|96558.8|96533.8|56
1647258390000|2022-03-14 11:46:30|96567.4|96542.4|96576.2|96551.2|96579.8|96554.8|96565.7|96540.7|58
1647258400000|2022-03-14 11:46:40|96575.9|96550.9|96584.4|96559.4|96587.6|96562.6|96571.7|96546.7|58
1647258410000|2022-03-14 11:46:50|96583.9|96558.9|96579.2|96554.2|96587|96562|96576.6|96551.6|57
1647258420000|2022-03-14 11:47:00|96579.1|96554.1|96568.3|96543.3|96579.1|96554.1|96562.5|96537.5|60
1647258430000|2022-03-14 11:47:10|96569.8|96544.8|96574.3|96549.3|96588.8|96563.8|96569.3|96544.3|64
1647258440000|2022-03-14 11:47:20|96576.7|96551.7|96562.8|96537.8|96577.3|96552.3|96560.1|96535.1|72
1647258450000|2022-03-14 11:47:30|96563.1|96538.1|96566.4|96541.4|96567.9|96542.9|96563.1|96538.1|54
1647258460000|2022-03-14 11:47:40|96565.6|96540.6|96563.1|96538.1|96566.1|96541.1|96557.4|96532.4|68
1647258470000|2022-03-14 11:47:50|96563.3|96538.3|96574.2|96549.2|96575.3|96550.3|96561.8|96536.8|62
1647258480000|2022-03-14 11:48:00|96574.3|96549.3|96589.4|96564.4|96589.4|96564.4|96573.6|96548.6|72
1647258490000|2022-03-14 11:48:10|96588.5|96563.5|96600.5|96575.5|96604.3|96579.3|96587.4|96562.4|70
1647258500000|2022-03-14 11:48:20|96599|96574|96595.8|96570.8|96604.3|96579.3|96594.9|96569.9|64
1647258510000|2022-03-14 11:48:30|96595.7|96570.7|96629.1|96604.1|96629.1|96604.1|96594.9|96569.9|69
1647258520000|2022-03-14 11:48:40|96628.2|96603.2|96608.1|96583.1|96634.4|96609.4|96601.2|96576.2|69
1647258530000|2022-03-14 11:48:50|96607.4|96582.4|96627.3|96602.3|96627.6|96602.6|96607.4|96582.4|65
1647258540000|2022-03-14 11:49:00|96628.1|96603.1|96600.2|96575.2|96633.2|96608.2|96592.4|96567.4|72
1647258550000|2022-03-14 11:49:10|96600.5|96575.5|96599.6|96574.6|96604.2|96579.2|96595|96570|68
1647258560000|2022-03-14 11:49:20|96601.4|96576.4|96597.8|96572.8|96602.6|96577.6|96590.5|96565.5|64
1647258570000|2022-03-14 11:49:30|96597|96572|96596.4|96571.4|96598.6|96573.6|96586.6|96561.6|62
1647258580000|2022-03-14 11:49:40|96599.6|96574.6|96611.1|96586.1|96611.1|96586.1|96599.6|96574.6|58
1647258590000|2022-03-14 11:49:50|96610.9|96585.9|96639|96614|96655.3|96620.5|96610.9|96585.9|67
1647258600000|2022-03-14 11:50:00|96639.6|96614.6|96632.1|96607.1|96646.3|96621.3|96629|96604|63
1647258610000|2022-03-14 11:50:10|96631.9|96606.9|96627.1|96602.1|96641.6|96611.7|96625.6|96588.3|62
1647258620000|2022-03-14 11:50:20|96627.9|96602.9|96638.6|96588.6|96638.6|96603|96624.5|96587.9|51
1647258630000|2022-03-14 11:50:30|96626.2|96601.2|96649.7|96624.7|96666.8|96626|96625.9|96591.2|52
1647258640000|2022-03-14 11:50:40|96650.2|96625.2|96651.5|96626.5|96655.3|96630.3|96650.2|96625.2|49
1647258650000|2022-03-14 11:50:50|96650.9|96625.9|96677.6|96652.6|96692|96659.8|96650.9|96625.9|53
1647258660000|2022-03-14 11:51:00|96677.7|96652.7|96681.3|96656.3|96684.1|96659.1|96676.9|96651.9|50
1647258670000|2022-03-14 11:51:10|96681.6|96656.6|96671.8|96646.8|96690.6|96658.2|96670.6|96640.3|58
1647258680000|2022-03-14 11:51:20|96670.1|96645.1|96659.3|96634.3|96671.2|96646.2|96642.3|96609|65
1647258690000|2022-03-14 11:51:30|96658.9|96633.9|96693|96668|96693|96668|96658|96633|50
1647258700000|2022-03-14 11:51:40|96694.3|96669.3|96683.2|96658.2|96694.5|96669.5|96677|96644.2|62
1647258710000|2022-03-14 11:51:50|96682.6|96657.6|96700.1|96675.1|96700.5|96675.5|96682.1|96657.1|50
1647258720000|2022-03-14 11:52:00|96700.7|96675.7|96688.5|96663.5|96715.5|96685.3|96685.4|96660.4|64
1647258730000|2022-03-14 11:52:10|96688.2|96663.2|96692.8|96667.8|96693|96668|96685.6|96660.6|42
1647258740000|2022-03-14 11:52:20|96692.5|96667.5|96684.6|96659.6|96692.5|96667.5|96684.6|96659.6|56
1647258750000|2022-03-14 11:52:30|96684.7|96659.7|96683.6|96658.6|96685.6|96660.6|96678.5|96653.5|65
1647258760000|2022-03-14 11:52:40|96681.7|96656.7|96681.5|96656.5|96685.4|96660.4|96678.7|96653.7|53
1647258770000|2022-03-14 11:52:50|96681.4|96656.4|96691.7|96666.7|96692.4|96667.4|96681.4|96656.4|55
1647258780000|2022-03-14 11:53:00|96690.5|96665.5|96704.2|96679.2|96710.2|96682|96690.5|96660.2|58
1647258790000|2022-03-14 11:53:10|96701.8|96676.8|96702.8|96677.8|96712.6|96687.6|96701.8|96676.8|56
1647258800000|2022-03-14 11:53:20|96703.2|96678.2|96711.6|96686.6|96726.6|96697.3|96701.7|96674.5|60
1647258810000|2022-03-14 11:53:30|96711.5|96686.5|96703.4|96678.4|96717.8|96692.8|96701.3|96676.3|66
1647258820000|2022-03-14 11:53:40|96703.9|96678.9|96694.6|96669.6|96705|96680|96689.9|96664.9|54
1647258830000|2022-03-14 11:53:50|96695.1|96670.1|96685.9|96660.9|96704.7|96679.7|96685.9|96660.9|64
1647258840000|2022-03-14 11:54:00|96685.6|96660.6|96679.6|96654.6|96685.9|96660.9|96679.6|96654.6|44
1647258850000|2022-03-14 11:54:10|96678.7|96653.7|96683.7|96658.7|96698.2|96659.1|96678.5|96646.5|39
1647258860000|2022-03-14 11:54:20|96681.3|96656.3|96686.4|96661.4|96689.3|96664.3|96680.2|96655.2|39
1647258870000|2022-03-14 11:54:30|96687.2|96662.2|96702.4|96677.4|96702.4|96677.4|96686|96661|46
1647258880000|2022-03-14 11:54:40|96701.3|96676.3|96705.8|96680.8|96707.6|96682.6|96693|96668|67
1647258890000|2022-03-14 11:54:50|96705.5|96680.5|96708.1|96683.1|96713.8|96688.8|96703.4|96678.4|45
1647258900000|2022-03-14 11:55:00|96708.3|96683.3|96705.2|96680.2|96709.2|96684.2|96703.8|96678.8|41
1647258910000|2022-03-14 11:55:10|96707.5|96682.5|96710.9|96685.9|96711.9|96686.9|96700.4|96675.4|53
1647258920000|2022-03-14 11:55:20|96711.2|96686.2|96703.6|96678.6|96712.9|96687.9|96702.1|96677.1|52
1647258930000|2022-03-14 11:55:30|96703.5|96678.5|96702.4|96677.4|96705.3|96680.3|96701.5|96676.5|39
1647258940000|2022-03-14 11:55:40|96702.2|96677.2|96713.1|96688.1|96714.3|96689.3|96702.2|96677.2|59
1647258950000|2022-03-14 11:55:50|96711.7|96686.7|96706.5|96681.5|96711.7|96686.7|96700.9|96675.9|56
1647258960000|2022-03-14 11:56:00|96706.6|96681.6|96710.6|96685.6|96710.6|96685.6|96706.6|96681.6|51
1647258970000|2022-03-14 11:56:10|96710.9|96685.9|96708.2|96683.2|96711|96686|96703.2|96678.2|48
1647258980000|2022-03-14 11:56:20|96708.3|96683.3|96713|96688|96713|96688|96707.6|96682.6|44
1647258990000|2022-03-14 11:56:30|96713.1|96688.1|96719.8|96694.8|96719.8|96694.8|96713.1|96688.1|52
1647259000000|2022-03-14 11:56:40|96719.7|96694.7|96716.4|96691.4|96721.2|96696.2|96714.2|96689.2|40
1647259010000|2022-03-14 11:56:50|96716.1|96691.1|96697.3|96672.3|96718.1|96693.1|96697|96672|72
1647259020000|2022-03-14 11:57:00|96699.1|96674.1|96710.5|96685.5|96713.6|96688.6|96698.7|96673.7|67
1647259030000|2022-03-14 11:57:10|96710.9|96685.9|96711.2|96686.2|96715.9|96690.9|96704.2|96679.2|59
1647259040000|2022-03-14 11:57:20|96710.6|96685.6|96709.7|96684.7|96712.2|96687.2|96707.9|96682.9|50
1647259050000|2022-03-14 11:57:30|96710.5|96685.5|96705|96680|96715.9|96690.9|96703.2|96678.2|57
1647259060000|2022-03-14 11:57:40|96704.6|96679.6|96694.6|96669.6|96704.6|96679.6|96693.6|96668.6|45
1647259070000|2022-03-14 11:57:50|96693.7|96668.7|96697|96672|96702.7|96677.7|96693|96668|36
1647259080000|2022-03-14 11:58:00|96696.9|96671.9|96692.2|96667.2|96697.2|96672.2|96689.8|96664.8|30
1647259090000|2022-03-14 11:58:10|96692|96667|96686.3|96661.3|96692|96667|96683.2|96658.2|50
1647259100000|2022-03-14 11:58:20|96685.9|96660.9|96684.4|96659.4|96686.8|96661.8|96681.2|96656.2|42
1647259110000|2022-03-14 11:58:30|96684.1|96659.1|96686.4|96661.4|96686.4|96661.4|96674.3|96649.3|66
1647259120000|2022-03-14 11:58:40|96688.9|96663.9|96684.4|96659.4|96689.8|96664.8|96683.1|96658.1|44
1647259130000|2022-03-14 11:58:50|96685.2|96660.2|96683.1|96658.1|96685.6|96660.6|96668.4|96643.4|50
1647259140000|2022-03-14 11:59:00|96684.5|96659.5|96714.5|96689.5|96716|96691|96682.7|96657.7|48
1647259150000|2022-03-14 11:59:10|96712.7|96687.7|96712.3|96687.3|96716|96691|96708.2|96683.2|45
1647259160000|2022-03-14 11:59:20|96712.6|96687.6|96746.1|96721.1|96748.6|96723.6|96711.9|96686.9|59
1647259170000|2022-03-14 11:59:30|96746.3|96721.3|96751.4|96726.4|96775.9|96741|96746.3|96721.3|57
1647259180000|2022-03-14 11:59:40|96751.3|96726.3|96741.8|96716.8|96754.4|96729.4|96736.5|96711.5|67
1647259190000|2022-03-14 11:59:50|96742.3|96717.3|96740.4|96715.4|96746.3|96721.3|96725.7|96700.7|72
1647259200000|2022-03-14 12:00:00|96738.6|96713.6|96718.6|96693.6|96740.6|96715.6|96708.4|96683.4|68
1647259210000|2022-03-14 12:00:10|96718.9|96693.9|96708|96683|96722|96697|96707.2|96682.2|62
1647259220000|2022-03-14 12:00:20|96707.9|96682.9|96726.4|96676.4|96726.4|96688|96697.7|96666.5|65
1647259230000|2022-03-14 12:00:30|96724|96674|96705.3|96680.3|96724.4|96688.4|96700|96672.8|57
1647259240000|2022-03-14 12:00:40|96704.9|96679.9|96699.7|96674.7|96705.8|96680.8|96697|96672|54
1647259250000|2022-03-14 12:00:50|96697.4|96672.4|96693.7|96668.7|96697.7|96672.7|96689|96664|59
1647259260000|2022-03-14 12:01:00|96693.4|96668.4|96698.6|96673.6|96711.1|96673.6|96691.1|96661.1|64
1647259270000|2022-03-14 12:01:10|96699.9|96674.9|96702.9|96652.9|96706.8|96677.6|96689.3|96650.8|58
1647259280000|2022-03-14 12:01:20|96703.2|96653.2|96682.9|96657.9|96704.3|96664|96681.4|96645.5|65
1647259290000|2022-03-14 12:01:30|96683|96658|96671.2|96646.2|96683.4|96658.4|96670.8|96645.8|61
1647259300000|2022-03-14 12:01:40|96675.3|96650.3|96689.7|96664.7|96698.8|96665.8|96674.4|96645.8|55
1647259310000|2022-03-14 12:01:50|96688.9|96663.9|96694|96669|96707.7|96673.2|96688.2|96657.7|55
1647259320000|2022-03-14 12:02:00|96693.9|96668.9|96701.5|96676.5|96703|96678|96693.3|96668.3|48
1647259330000|2022-03-14 12:02:10|96701.6|96676.6|96698.9|96673.9|96709.3|96677.6|96691.9|96654.5|50
1647259340000|2022-03-14 12:02:20|96698.6|96673.6|96698|96673|96710.9|96676.2|96696|96660.9|49
1647259350000|2022-03-14 12:02:30|96697.1|96672.1|96694.3|96669.3|96698.9|96673.9|96694.3|96669.3|41
1647259360000|2022-03-14 12:02:40|96693.7|96668.7|96681.4|96656.4|96697.3|96668.8|96679.7|96646.7|57
1647259370000|2022-03-14 12:02:50|96680.3|96655.3|96671.3|96646.3|96681.8|96656.8|96669.9|96644.9|52
1647259380000|2022-03-14 12:03:00|96671.6|96646.6|96668.9|96643.9|96672.7|96647.7|96667.1|96642.1|39
1647259390000|2022-03-14 12:03:10|96669.1|96644.1|96687.3|96637.3|96687.3|96649.8|96663.7|96630.9|58
1647259400000|2022-03-14 12:03:20|96687.9|96637.9|96652.9|96627.9|96687.9|96649|96650.5|96619.4|62
1647259410000|2022-03-14 12:03:30|96653.5|96628.5|96649.3|96624.3|96654.3|96629.3|96648|96623|48
1647259420000|2022-03-14 12:03:40|96649|96624|96643.3|96618.3|96667.2|96632.3|96643.3|96607.6|59
1647259430000|2022-03-14 12:03:50|96643.4|96618.4|96658.8|96633.8|96670.2|96633.8|96643.4|96618.4|53
1647259440000|2022-03-14 12:04:00|96660.2|96635.2|96656.4|96631.4|96660.5|96635.5|96656.2|96631.2|51
1647259450000|2022-03-14 12:04:10|96656.5|96631.5|96661.5|96636.5|96663.9|96638.9|96655.9|96630.9|49
1647259460000|2022-03-14 12:04:20|96661.4|96636.4|96655.5|96605.5|96664.4|96637.7|96643.8|96605.5|53
1647259470000|2022-03-14 12:04:30|96655.4|96605.4|96642.1|96617.1|96658.2|96620.6|96638.4|96601.5|47
1647259480000|2022-03-14 12:04:40|96642.3|96617.3|96640.3|96615.3|96642.3|96617.3|96637.5|96612.5|45
1647259490000|2022-03-14 12:04:50|96640.5|96615.5|96639.7|96614.7|96640.5|96615.5|96634|96609|56
1647259500000|2022-03-14 12:05:00|96639.4|96614.4|96632|96607|96639.4|96614.4|96630.9|96605.9|56
1647259510000|2022-03-14 12:05:10|96631.7|96606.7|96633.2|96608.2|96633.6|96608.6|96627.2|96602.2|51
1647259520000|2022-03-14 12:05:20|96631.9|96606.9|96623.4|96598.4|96640.2|96608.6|96623.1|96588.1|48
1647259530000|2022-03-14 12:05:30|96624.8|96599.8|96601.9|96576.9|96629|96600.4|96601.2|96576.2|59
1647259540000|2022-03-14 12:05:40|96602.5|96577.5|96586.8|96561.8|96606.4|96581.4|96568.8|96543.8|65
1647259550000|2022-03-14 12:05:50|96587.4|96562.4|96566.2|96541.2|96587.7|96562.7|96564.5|96539.5|60
1647259560000|2022-03-14 12:06:00|96567|96542|96584.7|96534.7|96585|96547.5|96563.2|96533.3|57
1647259570000|2022-03-14 12:06:10|96574.5|96549.5|96570.8|96545.8|96576.5|96551.5|96569.7|96544.7|55
1647259580000|2022-03-14 12:06:20|96570.7|96545.7|96540.2|96515.2|96581.9|96546.1|96538.1|96506.6|60
1647259590000|2022-03-14 12:06:30|96540|96515|96536.8|96511.8|96549.9|96520.5|96533.2|96499.5|42
1647259600000|2022-03-14 12:06:40|96536.1|96511.1|96533|96508|96536.1|96511.1|96531|96506|43
1647259610000|2022-03-14 12:06:50|96533.1|96508.1|96541.6|96516.6|96559.3|96522.6|96521.9|96490.2|68
1647259620000|2022-03-14 12:07:00|96541.5|96516.5|96522.3|96497.3|96546.3|96516.5|96521.9|96496.3|48
1647259630000|2022-03-14 12:07:10|96522.1|96497.1|96512.8|96487.8|96522.1|96497.1|96507|96482|53
1647259640000|2022-03-14 12:07:20|96510.7|96485.7|96490.8|96465.8|96511.4|96486.4|96483.3|96448|49
1647259650000|2022-03-14 12:07:30|96487.8|96462.8|96495.1|96470.1|96521.5|96484|96487.8|96462.8|56
1647259660000|2022-03-14 12:07:40|96496.7|96471.7|96486.8|96461.8|96509|96472.2|96486.4|96452.7|65
1647259670000|2022-03-14 12:07:50|96486.6|96461.6|96473.2|96448.2|96486.6|96461.6|96472.4|96447.4|53
1647259680000|2022-03-14 12:08:00|96473.3|96448.3|96458.7|96433.7|96481.6|96453|96448.2|96413.5|66
1647259690000|2022-03-14 12:08:10|96457.8|96432.8|96435.1|96410.1|96457.8|96432.8|96434.7|96409.7|61
1647259700000|2022-03-14 12:08:20|96434.8|96409.8|96426.5|96401.5|96445.9|96412.2|96426.5|96395.9|59
1647259710000|2022-03-14 12:08:30|96432.1|96407.1|96441.5|96416.5|96457.5|96421.8|96428.6|96392.4|71
1647259720000|2022-03-14 12:08:40|96441|96416|96451.5|96426.5|96455.2|96426.5|96440.3|96403.4|64
1647259730000|2022-03-14 12:08:50|96450.6|96425.6|96436.5|96411.5|96452.6|96427.6|96436.2|96401|50
1647259740000|2022-03-14 12:09:00|96436.4|96411.4|96444.8|96419.8|96445|96420|96433.8|96408.8|56
1647259750000|2022-03-14 12:09:10|96444.5|96419.5|96467.7|96442.7|96469.4|96444.4|96441.7|96416.7|51
1647259760000|2022-03-14 12:09:20|96467.1|96442.1|96468.3|96443.3|96472.8|96447.8|96466.8|96441.8|44
1647259770000|2022-03-14 12:09:30|96468.8|96443.8|96443.9|96418.9|96469.8|96444.8|96436.4|96411.4|54
1647259780000|2022-03-14 12:09:40|96445|96420|96452.5|96427.5|96463.2|96438.2|96444.9|96419.9|62
1647259790000|2022-03-14 12:09:50|96451.6|96426.6|96458.7|96433.7|96461.3|96436.3|96444.4|96419.4|54
1647259800000|2022-03-14 12:10:00|96459.1|96434.1|96454.7|96429.7|96468.4|96443.4|96454.3|96429.3|50
1647259810000|2022-03-14 12:10:10|96453.6|96428.6|96448.2|96423.2|96454.3|96429.3|96445.7|96420.7|49
1647259820000|2022-03-14 12:10:20|96448.7|96423.7|96447.3|96422.3|96448.9|96423.9|96445.2|96420.2|36
1647259830000|2022-03-14 12:10:30|96447.9|96422.9|96447.7|96422.7|96452.9|96427.9|96446.9|96421.9|36
1647259840000|2022-03-14 12:10:40|96448|96423|96448.1|96423.1|96449.4|96424.4|96446.8|96421.8|38
1647259850000|2022-03-14 12:10:50|96448|96423|96449.7|96424.7|96450.8|96425.8|96447|96422|36
1647259860000|2022-03-14 12:11:00|96449.6|96424.6|96458.5|96433.5|96459.5|96434.5|96447.2|96422.2|43
1647259870000|2022-03-14 12:11:10|96458.7|96433.7|96464|96439|96464|96439|96457.5|96432.5|46
1647259880000|2022-03-14 12:11:20|96464.2|96439.2|96485.1|96460.1|96486.2|96461.2|96463.2|96438.2|52
1647259890000|2022-03-14 12:11:30|96484.9|96459.9|96483.3|96458.3|96501.5|96476.5|96481.5|96456.5|55
1647259900000|2022-03-14 12:11:40|96484.9|96459.9|96484|96459|96490.1|96465.1|96480.1|96455.1|56
1647259910000|2022-03-14 12:11:50|96484.7|96459.7|96499.3|96474.3|96500|96475|96483.6|96458.6|53
1647259920000|2022-03-14 12:12:00|96500.2|96475.2|96528.4|96503.4|96528.4|96503.4|96499.5|96474.5|65
1647259930000|2022-03-14 12:12:10|96528.5|96503.5|96529.2|96504.2|96536.8|96511.8|96523.5|96498.5|57
1647259940000|2022-03-14 12:12:20|96528.7|96503.7|96525.4|96500.4|96529.3|96504.3|96523.2|96498.2|47
1647259950000|2022-03-14 12:12:30|96521.3|96496.3|96517.4|96492.4|96522.7|96497.7|96512.7|96487.7|50
1647259960000|2022-03-14 12:12:40|96517.2|96492.2|96510.7|96485.7|96519.4|96494.4|96510.7|96485.7|13
1647259970000|2022-03-14 12:12:50|96511.1|96486.1|96518.4|96493.4|96518.4|96493.4|96509.1|96484.1|28
1647259980000|2022-03-14 12:13:00|96518.6|96493.6|96480.9|96455.9|96518.6|96493.6|96480.9|96455.9|57
1647259990000|2022-03-14 12:13:10|96480.5|96455.5|96472.9|96447.9|96483.5|96458.5|96470.2|96445.2|47
1647260000000|2022-03-14 12:13:20|96473.1|96448.1|96470.4|96445.4|96473.6|96448.6|96469.8|96444.8|32
1647260010000|2022-03-14 12:13:30|96470.3|96445.3|96501.7|96476.7|96503.4|96478.4|96457.4|96432.4|71
1647260020000|2022-03-14 12:13:40|96502.1|96477.1|96492.3|96467.3|96515.3|96490.3|96491.6|96466.6|65
1647260030000|2022-03-14 12:13:50|96492.4|96467.4|96495.6|96470.6|96500.3|96475.3|96489.8|96464.8|46
1647260040000|2022-03-14 12:14:00|96498|96473|96501.7|96476.7|96511.5|96486.5|96497.6|96472.6|56
1647260050000|2022-03-14 12:14:10|96502.2|96477.2|96501.5|96476.5|96502.7|96477.7|96500.6|96475.6|30
1647260060000|2022-03-14 12:14:20|96501.3|96476.3|96493.9|96468.9|96503.4|96478.4|96492.1|96467.1|62
1647260070000|2022-03-14 12:14:30|96493.7|96468.7|96489.5|96464.5|96493.7|96468.7|96488.8|96463.8|42
1647260080000|2022-03-14 12:14:40|96488.3|96463.3|96490.7|96465.7|96526.2|96494.7|96488.1|96463.1|63
1647260090000|2022-03-14 12:14:50|96490.5|96465.5|96491.4|96466.4|96492.2|96467.2|96488.8|96463.8|35
1647260100000|2022-03-14 12:15:00|96491.5|96466.5|96495|96470|96498.3|96473.3|96489.4|96464.4|51
1647260110000|2022-03-14 12:15:10|96495.6|96470.6|96497.8|96472.8|96498.5|96473.5|96495.6|96470.6|29
1647260120000|2022-03-14 12:15:20|96497.9|96472.9|96485.1|96460.1|96507.5|96473.6|96484.7|96453|40
1647260130000|2022-03-14 12:15:30|96485.4|96460.4|96502.3|96477.3|96505.3|96477.3|96478.9|96449.8|50
1647260140000|2022-03-14 12:15:40|96502.2|96477.2|96490.6|96465.6|96515.1|96482.5|96489.7|96464.7|56
1647260150000|2022-03-14 12:15:50|96487.7|96462.7|96492.8|96467.8|96492.8|96467.8|96486.7|96461.7|45
1647260160000|2022-03-14 12:16:00|96491.1|96466.1|96503.6|96478.6|96515.9|96484.8|96491.1|96465.9|66
1647260170000|2022-03-14 12:16:10|96503.2|96478.2|96495.5|96470.5|96503.2|96478.2|96495.2|96470.2|58
1647260180000|2022-03-14 12:16:20|96494.4|96469.4|96497.4|96472.4|96498.6|96473.6|96494.4|96469.4|35
1647260190000|2022-03-14 12:16:30|96497.6|96472.6|96495.9|96470.9|96498|96473|96495.9|96470.9|21
1647260200000|2022-03-14 12:16:40|96496.3|96471.3|96500.2|96475.2|96500.2|96475.2|96496.3|96471.3|33
1647260210000|2022-03-14 12:16:50|96501.1|96476.1|96496.8|96471.8|96513|96478.5|96496.8|96463|42
1647260220000|2022-03-14 12:17:00|96497.6|96472.6|96500|96475|96502.5|96477.5|96494.1|96469.1|44
1647260230000|2022-03-14 12:17:10|96500.1|96475.1|96500.6|96475.6|96513.4|96480.4|96500|96463.4|48
1647260240000|2022-03-14 12:17:20|96500.7|96475.7|96494|96469|96501.1|96476.1|96490.7|96465.7|45
1647260250000|2022-03-14 12:17:30|96507|96457|96496.7|96471.7|96507.3|96473.6|96492.1|96457|60
1647260260000|2022-03-14 12:17:40|96497.3|96472.3|96498.8|96473.8|96501.9|96476.9|96496.9|96471.9|51
1647260270000|2022-03-14 12:17:50|96497.3|96472.3|96495.4|96470.4|96497.9|96472.9|96494.6|96469.6|57
1647260280000|2022-03-14 12:18:00|96496.1|96471.1|96502.7|96477.7|96504.4|96479.4|96494.5|96469.5|61
1647260290000|2022-03-14 12:18:10|96502.8|96477.8|96503.7|96478.7|96516.3|96487.6|96498.2|96464.5|59
1647260300000|2022-03-14 12:18:20|96503.6|96478.6|96474.1|96449.1|96505.1|96480.1|96472.9|96440.6|60
1647260310000|2022-03-14 12:18:30|96475.1|96450.1|96475.7|96450.7|96506|96469|96474.9|96449.9|75
1647260320000|2022-03-14 12:18:40|96474.2|96449.2|96475.6|96450.6|96491.1|96452.8|96469.6|96438.1|55
1647260330000|2022-03-14 12:18:50|96489.7|96439.7|96474.5|96449.5|96489.9|96456.3|96473.8|96437.8|50
1647260340000|2022-03-14 12:19:00|96474.3|96449.3|96484.9|96459.9|96494.1|96459.9|96474.3|96444.1|52
1647260350000|2022-03-14 12:19:10|96484.6|96459.6|96461|96436|96485.5|96459.6|96460.9|96424.7|59
1647260360000|2022-03-14 12:19:20|96460.5|96435.5|96442.9|96417.9|96464|96436.9|96441.7|96408|58
1647260370000|2022-03-14 12:19:30|96443.3|96418.3|96451|96426|96451|96426|96442.3|96417.3|47
1647260380000|2022-03-14 12:19:40|96450.8|96425.8|96443.4|96418.4|96450.8|96425.8|96440.6|96415.6|47
1647260390000|2022-03-14 12:19:50|96443.8|96418.8|96451.5|96426.5|96451.5|96426.5|96441.6|96416.6|40
1647260400000|2022-03-14 12:20:00|96450.7|96425.7|96451.6|96426.6|96451.6|96426.6|96444|96419|63
1647260410000|2022-03-14 12:20:10|96451.3|96426.3|96444.5|96419.5|96452.6|96427.6|96443.4|96418.4|52
1647260420000|2022-03-14 12:20:20|96444.3|96419.3|96439|96414|96445|96420|96435.6|96410.6|62
1647260430000|2022-03-14 12:20:30|96439.6|96414.6|96437.1|96412.1|96441.7|96416.7|96436.2|96411.2|43
1647260440000|2022-03-14 12:20:40|96436.8|96411.8|96436.1|96411.1|96449.9|96413.1|96432.8|96396.9|54
1647260450000|2022-03-14 12:20:50|96435.1|96410.1|96441.1|96416.1|96446.1|96421.1|96435.1|96410.1|59
1647260460000|2022-03-14 12:21:00|96441.8|96416.8|96442.9|96417.9|96444.6|96419.6|96439.6|96414.6|40
1647260470000|2022-03-14 12:21:10|96443.1|96418.1|96453.7|96428.7|96455.2|96430.2|96442.8|96417.8|51
1647260480000|2022-03-14 12:21:20|96453.2|96428.2|96447.5|96422.5|96456.4|96431.4|96445.5|96420.5|41
1647260490000|2022-03-14 12:21:30|96447.8|96422.8|96453.4|96428.4|96455.3|96430.3|96447.6|96422.6|48
1647260500000|2022-03-14 12:21:40|96453|96428|96455.2|96430.2|96455.6|96430.6|96449.3|96424.3|44
1647260510000|2022-03-14 12:21:50|96454.6|96429.6|96453.7|96428.7|96457.4|96432.4|96453.3|96428.3|29
1647260520000|2022-03-14 12:22:00|96453.6|96428.6|96458.2|96433.2|96458.6|96433.6|96453.4|96428.4|36
1647260530000|2022-03-14 12:22:10|96458.3|96433.3|96468.7|96443.7|96478.8|96444.2|96456|96427.1|37
1647260540000|2022-03-14 12:22:20|96468|96443|96453.3|96428.3|96468.1|96443.1|96453.3|96428.3|47
1647260550000|2022-03-14 12:22:30|96453.4|96428.4|96442.2|96417.2|96463.2|96428.4|96441.1|96406.5|46
1647260560000|2022-03-14 12:22:40|96442.3|96417.3|96450.7|96425.7|96451.1|96426.1|96442.3|96417.3|58
1647260570000|2022-03-14 12:22:50|96450.6|96425.6|96449.1|96424.1|96450.6|96425.6|96446.9|96421.9|44
1647260580000|2022-03-14 12:23:00|96448|96423|96446|96421|96451.3|96426.3|96445.6|96420.6|34
1647260590000|2022-03-14 12:23:10|96446.1|96421.1|96449.1|96424.1|96451.9|96426.9|96440.6|96415.6|50
1647260600000|2022-03-14 12:23:20|96449.5|96424.5|96447.2|96422.2|96453.1|96428.1|96438.3|96413.3|52
1647260610000|2022-03-14 12:23:30|96446.9|96421.9|96447.1|96422.1|96448.9|96423.9|96441.7|96416.7|46
1647260620000|2022-03-14 12:23:40|96447|96422|96449.9|96424.9|96458|96433|96441.7|96416.7|57
1647260630000|2022-03-14 12:23:50|96452.1|96427.1|96454.3|96429.3|96454.9|96429.9|96448.8|96423.8|31
1647260640000|2022-03-14 12:24:00|96454.2|96429.2|96445.4|96420.4|96454.4|96429.4|96441|96416|52
1647260650000|2022-03-14 12:24:10|96442.6|96417.6|96448.3|96423.3|96453.6|96428.6|96439.9|96414.9|56
1647260660000|2022-03-14 12:24:20|96449|96424|96455|96430|96456.1|96431.1|96449|96424|44
1647260670000|2022-03-14 12:24:30|96455.4|96430.4|96462.3|96437.3|96463.5|96438.5|96455.4|96430.4|50
1647260680000|2022-03-14 12:24:40|96462.4|96437.4|96460.8|96435.8|96468.1|96443.1|96460.6|96435.6|54
1647260690000|2022-03-14 12:24:50|96460.5|96435.5|96456.6|96431.6|96463.4|96438.4|96456.6|96431.6|59
1647260700000|2022-03-14 12:25:00|96456.2|96431.2|96428.9|96403.9|96456.2|96431.2|96428.9|96403.9|60
1647260710000|2022-03-14 12:25:10|96431.7|96406.7|96403|96378|96433.3|96408.3|96397.7|96372.7|58
1647260720000|2022-03-14 12:25:20|96404.4|96379.4|96396.5|96371.5|96404.5|96379.5|96386.4|96361.4|71
1647260730000|2022-03-14 12:25:30|96396.7|96371.7|96414.2|96389.2|96415.2|96390.2|96396.7|96371.7|57
1647260740000|2022-03-14 12:25:40|96414.4|96389.4|96403.2|96378.2|96414.9|96389.9|96402|96377|55
1647260750000|2022-03-14 12:25:50|96403.1|96378.1|96399.7|96374.7|96405.2|96380.2|96399.6|96374.6|46
1647260760000|2022-03-14 12:26:00|96400|96375|96401.8|96376.8|96402|96377|96399.2|96374.2|42
1647260770000|2022-03-14 12:26:10|96401.3|96376.3|96400.6|96375.6|96401.9|96376.9|96400.5|96375.5|30
1647260780000|2022-03-14 12:26:20|96399.9|96374.9|96411.9|96386.9|96414.2|96389.2|96397|96372|57
1647260790000|2022-03-14 12:26:30|96411.4|96386.4|96406.3|96381.3|96413.4|96388.4|96404.9|96379.9|53
1647260800000|2022-03-14 12:26:40|96406.7|96381.7|96406|96381|96411.3|96386.3|96401.5|96376.5|54
1647260810000|2022-03-14 12:26:50|96405.9|96380.9|96413.1|96388.1|96416|96391|96405.9|96380.9|37
1647260820000|2022-03-14 12:27:00|96413.3|96388.3|96416.8|96391.8|96419.9|96394.9|96412.8|96387.8|48
1647260830000|2022-03-14 12:27:10|96413.8|96388.8|96417.7|96392.7|96419.6|96394.6|96413.8|96388.8|45
1647260840000|2022-03-14 12:27:20|96418.5|96393.5|96426.2|96401.2|96428.3|96403.3|96416.4|96391.4|42
1647260850000|2022-03-14 12:27:30|96426.3|96401.3|96426.7|96401.7|96427.4|96402.4|96424.6|96399.6|40
1647260860000|2022-03-14 12:27:40|96427.4|96402.4|96425.9|96400.9|96428.9|96403.9|96424.8|96399.8|39
1647260870000|2022-03-14 12:27:50|96425.7|96400.7|96433.8|96408.8|96433.8|96408.8|96425.7|96400.7|53
1647260880000|2022-03-14 12:28:00|96433.2|96408.2|96387.5|96362.5|96438.7|96413.7|96384.1|96359.1|62
1647260890000|2022-03-14 12:28:10|96389.3|96364.3|96388.7|96363.7|96393.4|96368.4|96380.3|96355.3|59
1647260900000|2022-03-14 12:28:20|96390.5|96365.5|96390.9|96365.9|96396|96371|96389.7|96364.7|49
1647260910000|2022-03-14 12:28:30|96391|96366|96409.6|96384.6|96409.7|96384.7|96390.1|96365.1|56
1647260920000|2022-03-14 12:28:40|96410|96385|96407.6|96382.6|96410|96385|96404.9|96379.9|53
1647260930000|2022-03-14 12:28:50|96407.4|96382.4|96402.8|96377.8|96413.7|96388.7|96402.8|96377.8|48
1647260940000|2022-03-14 12:29:00|96403.2|96378.2|96388.6|96363.6|96403.2|96378.2|96388.6|96363.6|58
1647260950000|2022-03-14 12:29:10|96384.9|96359.9|96384|96359|96387.9|96362.9|96381.9|96356.9|58
1647260960000|2022-03-14 12:29:20|96383.3|96358.3|96383.4|96358.4|96386.8|96361.8|96379.3|96354.3|52
1647260970000|2022-03-14 12:29:30|96384.7|96359.7|96383.1|96358.1|96388.9|96363.9|96382.3|96357.3|61
1647260980000|2022-03-14 12:29:40|96383|96358|96382.2|96357.2|96387|96362|96381.6|96356.6|64
1647260990000|2022-03-14 12:29:50|96382.4|96357.4|96383.4|96358.4|96385.1|96360.1|96381.4|96356.4|50
1647261000000|2022-03-14 12:30:00|96383.7|96358.7|96369.1|96319.1|96383.7|96358.7|96355.4|96318.4|60
1647261010000|2022-03-14 12:30:10|96368.5|96318.5|96350.3|96325.3|96368.5|96331.2|96346.9|96318.5|50
1647261020000|2022-03-14 12:30:20|96350.2|96325.2|96355.2|96330.2|96356.6|96331.6|96350.2|96325.2|55
1647261030000|2022-03-14 12:30:30|96354.4|96329.4|96356.3|96331.3|96358.6|96333.6|96353.2|96328.2|41
1647261040000|2022-03-14 12:30:40|96355.6|96330.6|96353.3|96328.3|96356.2|96331.2|96352.9|96327.9|29
1647261050000|2022-03-14 12:30:50|96353.1|96328.1|96341.3|96316.3|96353.7|96328.7|96340.7|96315.7|44
1647261060000|2022-03-14 12:31:00|96338.5|96313.5|96340.3|96315.3|96341.2|96316.2|96335.9|96310.9|51
1647261070000|2022-03-14 12:31:10|96341.1|96316.1|96342.6|96317.6|96348.1|96323.1|96340.1|96315.1|50
1647261080000|2022-03-14 12:31:20|96342.3|96317.3|96336.4|96311.4|96343.2|96318.2|96334.1|96309.1|41
1647261090000|2022-03-14 12:31:30|96336.2|96311.2|96339|96314|96341.3|96316.3|96334.5|96309.5|41
1647261100000|2022-03-14 12:31:40|96338.5|96313.5|96352.9|96327.9|96352.9|96327.9|96338.5|96313.5|47
1647261110000|2022-03-14 12:31:50|96353.1|96328.1|96353.8|96328.8|96358.9|96333.9|96351.5|96326.5|50
1647261120000|2022-03-14 12:32:00|96355.9|96330.9|96365.5|96340.5|96366.5|96341.5|96355.9|96330.9|48
1647261130000|2022-03-14 12:32:10|96365.8|96340.8|96367.4|96342.4|96369.5|96344.5|96365.8|96340.8|33
1647261140000|2022-03-14 12:32:20|96368.1|96343.1|96356.4|96331.4|96368.3|96343.3|96356.4|96331.4|45
1647261150000|2022-03-14 12:32:30|96357.3|96332.3|96337.1|96312.1|96357.3|96332.3|96331|96306|64
1647261160000|2022-03-14 12:32:40|96337.6|96312.6|96337|96312|96338.6|96313.6|96334.1|96309.1|48
1647261170000|2022-03-14 12:32:50|96336.7|96311.7|96335.4|96310.4|96354.4|96320.4|96332.9|96301.8|52
1647261180000|2022-03-14 12:33:00|96335.3|96310.3|96339.1|96289.1|96341|96316|96328.5|96289.1|47
1647261190000|2022-03-14 12:33:10|96338.1|96288.1|96329|96304|96341.7|96304.9|96325.6|96288.1|54
1647261200000|2022-03-14 12:33:20|96328.6|96303.6|96327.8|96302.8|96329.9|96304.9|96318.5|96293.5|59
1647261210000|2022-03-14 12:33:30|96328.2|96303.2|96320.3|96295.3|96328.4|96303.4|96318.4|96293.4|58
1647261220000|2022-03-14 12:33:40|96320.5|96295.5|96319.8|96294.8|96324|96299|96316.8|96291.8|62
1647261230000|2022-03-14 12:33:50|96319.9|96294.9|96319.5|96294.5|96322.5|96297.5|96316.2|96291.2|65
1647261240000|2022-03-14 12:34:00|96320|96295|96305.9|96280.9|96320.3|96295.3|96301.2|96276.2|53
1647261250000|2022-03-14 12:34:10|96305.6|96280.6|96294|96269|96315.2|96281.4|96293.7|96256.9|47
1647261260000|2022-03-14 12:34:20|96293.2|96268.2|96303|96278|96305|96280|96293.2|96268.2|43
1647261270000|2022-03-14 12:34:30|96303.2|96278.2|96295.9|96270.9|96303.3|96278.3|96294.7|96269.7|49
1647261280000|2022-03-14 12:34:40|96296.1|96271.1|96293.7|96268.7|96297.3|96272.3|96292.2|96267.2|53
1647261290000|2022-03-14 12:34:50|96293.4|96268.4|96299.1|96274.1|96301.8|96276.8|96291.5|96266.5|55
1647261300000|2022-03-14 12:35:00|96299.3|96274.3|96295.2|96270.2|96300.6|96275.6|96294.6|96269.6|55
1647261310000|2022-03-14 12:35:10|96293.7|96268.7|96294.5|96269.5|96299.9|96274.9|96290.7|96265.7|61
1647261320000|2022-03-14 12:35:20|96294.3|96269.3|96287|96262|96295.6|96270.6|96286.7|96261.7|54
1647261330000|2022-03-14 12:35:30|96286.3|96261.3|96299.3|96274.3|96299.4|96274.4|96286|96261|53
1647261340000|2022-03-14 12:35:40|96299.9|96274.9|96303.9|96278.9|96304.9|96279.9|96296.1|96271.1|38
1647261350000|2022-03-14 12:35:50|96303.7|96278.7|96318.6|96293.6|96318.6|96293.6|96302|96277|68
1647261360000|2022-03-14 12:36:00|96319.4|96294.4|96323.3|96298.3|96325.9|96300.9|96319.4|96294.4|53
1647261370000|2022-03-14 12:36:10|96323.2|96298.2|96320.7|96295.7|96324.3|96299.3|96320.6|96295.6|48
1647261380000|2022-03-14 12:36:20|96321.7|96296.7|96316.3|96291.3|96323.4|96298.4|96315.2|96290.2|34
1647261390000|2022-03-14 12:36:30|96315.4|96290.4|96327.4|96302.4|96328.2|96303.2|96314.9|96289.9|45
1647261400000|2022-03-14 12:36:40|96325.4|96300.4|96331.3|96306.3|96333.1|96308.1|96325.4|96300.4|59
1647261410000|2022-03-14 12:36:50|96330.6|96305.6|96321.3|96296.3|96330.6|96305.6|96318.7|96293.7|47
1647261420000|2022-03-14 12:37:00|96324.7|96299.7|96330.3|96305.3|96331.9|96306.9|96324.1|96299.1|55
1647261430000|2022-03-14 12:37:10|96331.7|96306.7|96333.5|96308.5|96338.2|96313.2|96324.9|96299.9|62
1647261440000|2022-03-14 12:37:20|96333.8|96308.8|96331.3|96306.3|96337.7|96312.7|96321.4|96296.4|63
1647261450000|2022-03-14 12:37:30|96329.9|96304.9|96314.4|96289.4|96332.4|96307.4|96308.2|96283.2|73
1647261460000|2022-03-14 12:37:40|96314.6|96289.6|96272.3|96247.3|96318|96293|96269.6|96242.6|61
1647261470000|2022-03-14 12:37:50|96273|96248|96277.9|96252.9|96282.1|96257.1|96272.8|96247.8|58
1647261480000|2022-03-14 12:38:00|96280|96255|96288|96263|96298|96273|96280|96255|67
1647261490000|2022-03-14 12:38:10|96288.1|96263.1|96295.5|96270.5|96313.5|96288.5|96288|96263|70
1647261500000|2022-03-14 12:38:20|96294.7|96269.7|96283.9|96258.9|96294.7|96269.7|96281|96256|56
1647261510000|2022-03-14 12:38:30|96283.4|96258.4|96316.4|96291.4|96316.8|96291.8|96282.6|96257.6|64
1647261520000|2022-03-14 12:38:40|96314.9|96289.9|96331.9|96306.9|96331.9|96306.9|96314.4|96289.4|66
1647261530000|2022-03-14 12:38:50|96332.8|96307.8|96280.6|96255.6|96334.7|96307.8|96280|96255|77
1647261540000|2022-03-14 12:39:00|96281.6|96256.6|96305.3|96280.3|96306.4|96281.4|96272.5|96247.5|74
1647261550000|2022-03-14 12:39:10|96305|96280|96304.8|96279.8|96307.6|96282.6|96291.8|96266.8|75
1647261560000|2022-03-14 12:39:20|96306.2|96281.2|96323.4|96298.4|96326.5|96301.5|96305.6|96280.6|75
1647261570000|2022-03-14 12:39:30|96322.5|96297.5|96362.8|96337.8|96364.4|96339.4|96322.2|96297.2|64
1647261580000|2022-03-14 12:39:40|96362.1|96337.1|96358.1|96333.1|96368.6|96343.6|96356.9|96331.9|65
1647261590000|2022-03-14 12:39:50|96358|96333|96365.8|96315.8|96365.8|96333.6|96352.7|96315.8|53
1647261600000|2022-03-14 12:40:00|96366.1|96316.1|96350.7|96325.7|96366.1|96331.7|96346.6|96316|45
1647261610000|2022-03-14 12:40:10|96349.2|96324.2|96351.5|96326.5|96354|96329|96347|96322|45
1647261620000|2022-03-14 12:40:20|96351.1|96326.1|96339.8|96314.8|96352.9|96327.9|96339.3|96314.3|57
1647261630000|2022-03-14 12:40:30|96338.7|96313.7|96337.6|96312.6|96340.4|96315.4|96336.4|96311.4|42
1647261640000|2022-03-14 12:40:40|96337.7|96312.7|96345.2|96320.2|96354.8|96329.8|96335.7|96310.7|61
1647261650000|2022-03-14 12:40:50|96344|96319|96338.6|96313.6|96344.2|96319.2|96336.8|96311.8|52
1647261660000|2022-03-14 12:41:00|96338.7|96313.7|96319.6|96294.6|96339.6|96314.6|96316.2|96291.2|64
1647261670000|2022-03-14 12:41:10|96319.1|96294.1|96317.8|96292.8|96320.5|96295.5|96317.4|96292.4|50
1647261680000|2022-03-14 12:41:20|96317.9|96292.9|96288.9|96263.9|96317.9|96292.9|96281.2|96256.2|62
1647261690000|2022-03-14 12:41:30|96288.6|96263.6|96295.9|96270.9|96295.9|96270.9|96287.2|96262.2|50
1647261700000|2022-03-14 12:41:40|96295|96270|96298.3|96273.3|96300.6|96275.6|96288.6|96263.6|50
1647261710000|2022-03-14 12:41:50|96297.2|96272.2|96280.6|96255.6|96299.5|96274.5|96275.2|96250.2|76
1647261720000|2022-03-14 12:42:00|96281|96256|96281.9|96256.9|96295.3|96270.3|96278.1|96253.1|66
1647261730000|2022-03-14 12:42:10|96281.6|96256.6|96328.7|96303.7|96328.7|96303.7|96274.9|96249.9|51
1647261740000|2022-03-14 12:42:20|96329.3|96304.3|96347|96322|96348.5|96323.5|96329.3|96304.3|68
1647261750000|2022-03-14 12:42:30|96347.2|96322.2|96350.5|96325.5|96351.3|96326.3|96344.3|96319.3|48
1647261760000|2022-03-14 12:42:40|96351.4|96326.4|96350.5|96325.5|96353.5|96328.5|96349|96324|54
1647261770000|2022-03-14 12:42:50|96350.6|96325.6|96324.1|96299.1|96351.6|96326.6|96324.1|96299.1|67
1647261780000|2022-03-14 12:43:00|96319.9|96294.9|96314.8|96289.8|96325.9|96300.9|96305.8|96280.8|61
1647261790000|2022-03-14 12:43:10|96314.4|96289.4|96312.6|96287.6|96315.1|96290.1|96309.8|96284.8|39
1647261800000|2022-03-14 12:43:20|96312.4|96287.4|96309|96284|96315.6|96290.6|96309|96284|43
1647261810000|2022-03-14 12:43:30|96308.7|96283.7|96334.4|96309.4|96340.7|96315.7|96306|96281|66
1647261820000|2022-03-14 12:43:40|96334.3|96309.3|96339.7|96314.7|96342.5|96317.5|96333.1|96308.1|58
1647261830000|2022-03-14 12:43:50|96340.5|96315.5|96346|96321|96349.8|96324.8|96340.3|96315.3|54
1647261840000|2022-03-14 12:44:00|96346.2|96321.2|96328.8|96303.8|96347.4|96322.4|96327.4|96302.4|53
1647261850000|2022-03-14 12:44:10|96329.8|96304.8|96336.7|96311.7|96339.1|96314.1|96329.8|96304.8|56
1647261860000|2022-03-14 12:44:20|96336.3|96311.3|96307.5|96282.5|96336.9|96311.9|96307.5|96282.5|57
1647261870000|2022-03-14 12:44:30|96308|96283|96319|96294|96321.5|96296.5|96307.5|96282.5|61
1647261880000|2022-03-14 12:44:40|96318.7|96293.7|96319.5|96294.5|96321.8|96296.8|96316.8|96291.8|49
1647261890000|2022-03-14 12:44:50|96319.4|96294.4|96314.2|96289.2|96322.9|96297.9|96314.1|96289.1|49
1647261900000|2022-03-14 12:45:00|96313.8|96288.8|96305.2|96280.2|96314.2|96289.2|96296.1|96271.1|62
1647261910000|2022-03-14 12:45:10|96305.6|96280.6|96300|96275|96307.7|96282.7|96299.6|96274.6|53
1647261920000|2022-03-14 12:45:20|96299.9|96274.9|96293.9|96268.9|96300|96275|96290.9|96265.9|52
1647261930000|2022-03-14 12:45:30|96294.5|96269.5|96304.8|96279.8|96304.9|96279.9|96294.3|96269.3|61
1647261940000|2022-03-14 12:45:40|96305|96280|96289.1|96264.1|96305|96280|96288.8|96263.8|70
1647261950000|2022-03-14 12:45:50|96288.7|96263.7|96281.4|96256.4|96288.7|96263.7|96279.4|96254.4|64
1647261960000|2022-03-14 12:46:00|96283.2|96258.2|96295.7|96270.7|96296.5|96271.5|96283|96258|59
1647261970000|2022-03-14 12:46:10|96295.6|96270.6|96299.8|96274.8|96300.1|96275.1|96295.6|96270.6|46
1647261980000|2022-03-14 12:46:20|96299.9|96274.9|96305|96280|96305.1|96280.1|96299.5|96274.5|36
1647261990000|2022-03-14 12:46:30|96305.1|96280.1|96312.2|96287.2|96312.2|96287.2|96300.6|96275.6|51
1647262000000|2022-03-14 12:46:40|96310.6|96285.6|96351.7|96326.7|96356.1|96331.1|96310.5|96285.5|53
1647262010000|2022-03-14 12:46:50|96351.5|96326.5|96347.2|96322.2|96355.7|96330.7|96346|96321|57
1647262020000|2022-03-14 12:47:00|96347.1|96322.1|96348.1|96323.1|96349.3|96324.3|96347.1|96322.1|45
1647262030000|2022-03-14 12:47:10|96345.2|96320.2|96341|96316|96353.3|96328.3|96339.1|96314.1|64
1647262040000|2022-03-14 12:47:20|96340.9|96315.9|96337.6|96312.6|96342.2|96317.2|96333.5|96308.5|62
1647262050000|2022-03-14 12:47:30|96337.7|96312.7|96338.6|96313.6|96339.9|96314.9|96331.9|96306.9|65
1647262060000|2022-03-14 12:47:40|96340.3|96315.3|96348.1|96323.1|96349.9|96324.9|96339.2|96314.2|64
1647262070000|2022-03-14 12:47:50|96349.3|96324.3|96351.3|96326.3|96352.4|96327.4|96349.3|96324.3|43
1647262080000|2022-03-14 12:48:00|96351|96326|96338.9|96313.9|96351|96326|96338.9|96313.9|56
1647262090000|2022-03-14 12:48:10|96338.6|96313.6|96320.4|96295.4|96338.6|96313.6|96317.8|96280.4|71
1647262100000|2022-03-14 12:48:20|96320|96295|96320|96295|96323.5|96295.9|96306.2|96269.8|59
1647262110000|2022-03-14 12:48:30|96318.2|96293.2|96322.8|96272.8|96325.1|96293.4|96309.6|96270.9|64
1647262120000|2022-03-14 12:48:40|96310.1|96285.1|96300.9|96275.9|96320.4|96291.5|96298.2|96260.7|62
1647262130000|2022-03-14 12:48:50|96301.1|96276.1|96294|96244|96301.7|96276.1|96276.6|96242.8|59
1647262140000|2022-03-14 12:49:00|96294.1|96244.1|96292|96242|96294.9|96258.1|96275.9|96240.9|62
1647262150000|2022-03-14 12:49:10|96293.4|96243.4|96279.7|96254.7|96297|96255.1|96278.5|96241.8|64
1647262160000|2022-03-14 12:49:20|96279.4|96254.4|96292|96242|96295.1|96254.4|96278.2|96240.5|55
1647262170000|2022-03-14 12:49:30|96292.3|96242.3|96290.5|96240.5|96292.7|96253.7|96277.1|96239.9|47
1647262180000|2022-03-14 12:49:40|96290.7|96240.7|96286.3|96261.3|96298.9|96263|96277.1|96239.4|58
1647262190000|2022-03-14 12:49:50|96299.7|96249.7|96284.6|96259.6|96301.3|96263.9|96284.5|96248.9|52
1647262200000|2022-03-14 12:50:00|96286.2|96261.2|96286.1|96261.1|96286.2|96261.2|96284.2|96259.2|49
1647262210000|2022-03-14 12:50:10|96285.6|96260.6|96280.3|96255.3|96294|96264|96276.1|96238.5|50
1647262220000|2022-03-14 12:50:20|96280|96255|96283.2|96258.2|96283.8|96258.8|96278.4|96253.4|52
1647262230000|2022-03-14 12:50:30|96283.6|96258.6|96299.8|96274.8|96299.8|96274.8|96280.8|96255.8|59
1647262240000|2022-03-14 12:50:40|96304.4|96279.4|96322.8|96297.8|96344.9|96315.6|96304.4|96279.4|74
1647262250000|2022-03-14 12:50:50|96321.2|96296.2|96322.9|96297.9|96334.9|96301.8|96309.7|96275.3|73
1647262260000|2022-03-14 12:51:00|96321.5|96296.5|96310.4|96285.4|96331.2|96297.9|96306.7|96280.9|68
1647262270000|2022-03-14 12:51:10|96310.2|96285.2|96324.4|96299.4|96334|96299.4|96306.1|96281.1|60
1647262280000|2022-03-14 12:51:20|96325.2|96300.2|96317.9|96292.9|96326.1|96301.1|96309.6|96270.9|60
1647262290000|2022-03-14 12:51:30|96317.6|96292.6|96311.8|96286.8|96318|96293|96303.6|96278.6|46
1647262300000|2022-03-14 12:51:40|96312.7|96287.7|96318.1|96293.1|96323.8|96298.8|96306.5|96281.5|63
1647262310000|2022-03-14 12:51:50|96318|96293|96295|96270|96319.8|96294.8|96284.1|96259.1|65
1647262320000|2022-03-14 12:52:00|96295.5|96270.5|96310.7|96285.7|96313.1|96288.1|96295.5|96270.5|50
1647262330000|2022-03-14 12:52:10|96310.8|96285.8|96311.5|96286.5|96311.5|96286.5|96308.7|96283.7|33
1647262340000|2022-03-14 12:52:20|96311.6|96286.6|96308.4|96283.4|96311.6|96286.6|96308.2|96283.2|39
1647262350000|2022-03-14 12:52:30|96307.9|96282.9|96309.5|96284.5|96313.2|96288.2|96307|96282|41
1647262360000|2022-03-14 12:52:40|96309.7|96284.7|96316.7|96291.7|96317.1|96292.1|96309.7|96284.7|43
1647262370000|2022-03-14 12:52:50|96316.9|96291.9|96337.3|96312.3|96337.6|96312.6|96309.1|96284.1|62
1647262380000|2022-03-14 12:53:00|96338.4|96313.4|96322.8|96297.8|96346.4|96321.4|96321.7|96296.7|68
1647262390000|2022-03-14 12:53:10|96323.3|96298.3|96320.9|96295.9|96326.4|96301.4|96319|96294|58
1647262400000|2022-03-14 12:53:20|96318.7|96293.7|96317.9|96292.9|96322.2|96297.2|96305.3|96280.3|63
1647262410000|2022-03-14 12:53:30|96317.2|96292.2|96322.5|96297.5|96322.8|96297.8|96313.8|96288.8|56
1647262420000|2022-03-14 12:53:40|96322.9|96297.9|96333.9|96308.9|96333.9|96308.9|96320.4|96295.4|62
1647262430000|2022-03-14 12:53:50|96333.8|96308.8|96347.2|96322.2|96347.2|96322.2|96333.5|96308.5|46
1647262440000|2022-03-14 12:54:00|96347.5|96322.5|96352.6|96327.6|96356.9|96331.9|96347.1|96322.1|54
1647262450000|2022-03-14 12:54:10|96352.7|96327.7|96346.5|96321.5|96355|96330|96345.3|96320.3|62
1647262460000|2022-03-14 12:54:20|96347.4|96322.4|96326.9|96301.9|96347.4|96322.4|96326.9|96301.9|60
1647262470000|2022-03-14 12:54:30|96326.4|96301.4|96274.1|96249.1|96326.4|96301.4|96269.5|96244.5|77
1647262480000|2022-03-14 12:54:40|96273.9|96248.9|96275.8|96250.8|96293.3|96268.3|96272.9|96239.3|71
1647262490000|2022-03-14 12:54:50|96273.7|96248.7|96313.1|96288.1|96313.7|96288.7|96273.7|96248.7|74
1647262500000|2022-03-14 12:55:00|96313|96288|96336.8|96311.8|96339.8|96314.8|96311.7|96286.7|71
1647262510000|2022-03-14 12:55:10|96337.2|96312.2|96294.3|96269.3|96337.2|96312.2|96283.8|96258.8|72
1647262520000|2022-03-14 12:55:20|96295.6|96270.6|96306.1|96281.1|96312.6|96283.1|96294.3|96262.6|64
1647262530000|2022-03-14 12:55:30|96306.3|96281.3|96294.1|96269.1|96312.2|96287.2|96292.8|96267.8|59
1647262540000|2022-03-14 12:55:40|96293.7|96268.7|96289.9|96264.9|96296.3|96271.3|96285.8|96260.8|52
1647262550000|2022-03-14 12:55:50|96288.8|96263.8|96293.7|96268.7|96295|96270|96282.1|96257.1|59
1647262560000|2022-03-14 12:56:00|96293.4|96268.4|96313.8|96288.8|96315.9|96290.9|96293.4|96268.4|64
1647262570000|2022-03-14 12:56:10|96313.3|96288.3|96302|96277|96321.4|96296.4|96293.2|96268.2|63
1647262580000|2022-03-14 12:56:20|96302.5|96277.5|96314.7|96289.7|96315.1|96290.1|96299.9|96274.9|69
1647262590000|2022-03-14 12:56:30|96315.1|96290.1|96301.5|96276.5|96318.1|96293.1|96301.5|96276.5|66
1647262600000|2022-03-14 12:56:40|96301.4|96276.4|96302.3|96277.3|96310.2|96285.2|96299.5|96274.5|66
1647262610000|2022-03-14 12:56:50|96302.1|96277.1|96294|96269|96304.8|96279.8|96282.6|96257.6|62
1647262620000|2022-03-14 12:57:00|96295.9|96270.9|96287.2|96237.2|96298.3|96273.3|96262.5|96230.7|63
1647262630000|2022-03-14 12:57:10|96287.4|96237.4|96251.7|96226.7|96287.8|96250.8|96238.3|96199.5|73
1647262640000|2022-03-14 12:57:20|96252.4|96227.4|96266.8|96216.8|96267.3|96232.9|96247.5|96211.9|69
1647262650000|2022-03-14 12:57:30|96253.7|96228.7|96246.4|96221.4|96254.6|96229.6|96225.8|96189.1|73
1647262660000|2022-03-14 12:57:40|96245.1|96220.1|96234.6|96209.6|96254.1|96220.1|96231.3|96203.2|62
1647262670000|2022-03-14 12:57:50|96234.8|96209.8|96228.8|96203.8|96235|96210|96211.7|96186.7|73
1647262680000|2022-03-14 12:58:00|96228.1|96203.1|96213.6|96188.6|96237.7|96205|96213.6|96184.7|65
1647262690000|2022-03-14 12:58:10|96214|96189|96243.5|96218.5|96250.2|96219.9|96211.3|96186.3|65
1647262700000|2022-03-14 12:58:20|96242.7|96217.7|96228.2|96203.2|96254.3|96223.7|96226.3|96201.3|70
1647262710000|2022-03-14 12:58:30|96227.8|96202.8|96239.4|96214.4|96252.1|96214.5|96219.4|96188.7|67
1647262720000|2022-03-14 12:58:40|96239.7|96214.7|96234|96209|96259.3|96222.5|96233.5|96202.6|65
1647262730000|2022-03-14 12:58:50|96235.3|96210.3|96252.1|96227.1|96252.1|96227.1|96230|96193.6|70
1647262740000|2022-03-14 12:59:00|96248.3|96223.3|96253.2|96228.2|96271.6|96240.3|96248.3|96218.2|64
1647262750000|2022-03-14 12:59:10|96253.5|96228.5|96281.8|96256.8|96287.1|96256.8|96237.6|96212.6|72
1647262760000|2022-03-14 12:59:20|96280.1|96255.1|96253.1|96228.1|96293.8|96255.6|96250.4|96225.4|70
1647262770000|2022-03-14 12:59:30|96253.6|96228.6|96255.2|96230.2|96268.4|96232.2|96238|96213|69
1647262780000|2022-03-14 12:59:40|96265.6|96215.6|96243|96218|96265.6|96232.4|96239.5|96214.5|68
1647262790000|2022-03-14 12:59:50|96243.6|96218.6|96232.2|96207.2|96255.8|96218.6|96229|96204|69
1647262800000|2022-03-14 13:00:00|96236.7|96211.7|96239.2|96214.2|96242.1|96217.1|96230.6|96205.6|68
1647262810000|2022-03-14 13:00:10|96239.6|96214.6|96207.9|96182.9|96241.5|96216.5|96207.7|96178.2|56
1647262820000|2022-03-14 13:00:20|96204.1|96179.1|96212.6|96187.6|96212.7|96187.7|96201|96176|59
1647262830000|2022-03-14 13:00:30|96211.9|96186.9|96221.4|96196.4|96223.6|96198.6|96209.6|96184.6|49
1647262840000|2022-03-14 13:00:40|96221.5|96196.5|96225.3|96200.3|96229.1|96204.1|96221.5|96196.5|59
1647262850000|2022-03-14 13:00:50|96220.1|96195.1|96244.6|96219.6|96251.9|96226.9|96215.8|96190.8|70
1647262860000|2022-03-14 13:01:00|96245.2|96220.2|96253.2|96228.2|96256.7|96231.7|96244.9|96219.9|68
1647262870000|2022-03-14 13:01:10|96252.1|96227.1|96256.4|96231.4|96258.7|96233.7|96249.8|96224.8|61
1647262880000|2022-03-14 13:01:20|96257|96232|96265.3|96240.3|96265.9|96240.9|96255.3|96230.3|58
1647262890000|2022-03-14 13:01:30|96265.2|96240.2|96262|96237|96270.4|96245.4|96261.4|96236.4|64
1647262900000|2022-03-14 13:01:40|96262.5|96237.5|96260.7|96235.7|96263.7|96238.7|96258.5|96233.5|58
1647262910000|2022-03-14 13:01:50|96260.8|96235.8|96239.9|96214.9|96260.8|96235.8|96238.5|96213.5|57
1647262920000|2022-03-14 13:02:00|96239.4|96214.4|96253|96228|96253|96228|96238.2|96213.2|52
1647262930000|2022-03-14 13:02:10|96252.6|96227.6|96251.3|96226.3|96252.6|96227.6|96248.6|96223.6|49
1647262940000|2022-03-14 13:02:20|96252|96227|96252.3|96227.3|96254.7|96229.7|96251.9|96226.9|39
1647262950000|2022-03-14 13:02:30|96251.5|96226.5|96258.5|96233.5|96262.4|96237.4|96251.1|96226.1|51
1647262960000|2022-03-14 13:02:40|96258.7|96233.7|96253.3|96228.3|96260.1|96235.1|96251.2|96226.2|48
1647262970000|2022-03-14 13:02:50|96250.6|96225.6|96253.7|96228.7|96256.9|96231.9|96247.3|96222.3|42
1647262980000|2022-03-14 13:03:00|96254.6|96229.6|96254.1|96229.1|96258.4|96233.4|96253.9|96228.9|45
1647262990000|2022-03-14 13:03:10|96253.2|96228.2|96241.1|96216.1|96253.2|96228.2|96241.1|96216.1|41
1647263000000|2022-03-14 13:03:20|96241.9|96216.9|96238.7|96213.7|96243.5|96218.5|96237.9|96212.9|50
1647263010000|2022-03-14 13:03:30|96238.6|96213.6|96239.3|96214.3|96242.9|96217.9|96238.6|96213.6|45
1647263020000|2022-03-14 13:03:40|96239.1|96214.1|96238|96213|96239.1|96214.1|96236.9|96211.9|33
1647263030000|2022-03-14 13:03:50|96237.7|96212.7|96238.3|96213.3|96241.4|96216.4|96233.6|96208.6|49
1647263040000|2022-03-14 13:04:00|96239.1|96214.1|96239.1|96214.1|96240.1|96215.1|96238.6|96213.6|32
1647263050000|2022-03-14 13:04:10|96238.9|96213.9|96240|96215|96242.9|96217.9|96238.3|96213.3|46
1647263060000|2022-03-14 13:04:20|96238.7|96213.7|96229|96204|96240.9|96215.9|96228.1|96203.1|48
1647263070000|2022-03-14 13:04:30|96228.7|96203.7|96235.3|96210.3|96235.5|96210.5|96227.5|96202.5|40
1647263080000|2022-03-14 13:04:40|96234.6|96209.6|96233.2|96208.2|96234.7|96209.7|96230.8|96205.8|47
1647263090000|2022-03-14 13:04:50|96233.3|96208.3|96230.9|96205.9|96233.3|96208.3|96230.5|96205.5|32
1647263100000|2022-03-14 13:05:00|96230.5|96205.5|96225.1|96200.1|96232.7|96207.7|96224|96199|52
1647263110000|2022-03-14 13:05:10|96224.6|96199.6|96228.3|96203.3|96228.5|96203.5|96224.3|96199.3|40
1647263120000|2022-03-14 13:05:20|96228.5|96203.5|96231.2|96206.2|96234.9|96209.9|96227|96202|43
1647263130000|2022-03-14 13:05:30|96231|96206|96228.2|96203.2|96231.3|96206.3|96227.3|96202.3|50
1647263140000|2022-03-14 13:05:40|96228.5|96203.5|96227.5|96202.5|96232.9|96207.9|96226.8|96201.8|41
1647263150000|2022-03-14 13:05:50|96227.4|96202.4|96219.1|96194.1|96229.6|96204.6|96217.5|96192.5|48
1647263160000|2022-03-14 13:06:00|96219.2|96194.2|96214|96189|96219.2|96194.2|96209.9|96184.9|48
1647263170000|2022-03-14 13:06:10|96213.9|96188.9|96213.4|96188.4|96216.5|96191.5|96210.5|96185.5|48
1647263180000|2022-03-14 13:06:20|96211.1|96186.1|96247.8|96222.8|96247.8|96222.8|96210.8|96185.8|56
1647263190000|2022-03-14 13:06:30|96248.3|96223.3|96251.7|96226.7|96252.6|96227.6|96245.8|96220.8|45
1647263200000|2022-03-14 13:06:40|96251|96226|96257|96232|96257.6|96232.6|96249.7|96224.7|49
1647263210000|2022-03-14 13:06:50|96258.2|96233.2|96246.1|96221.1|96262.3|96237.3|96246.1|96221.1|58
1647263220000|2022-03-14 13:07:00|96247.3|96222.3|96257.1|96232.1|96257.2|96232.2|96246.1|96221.1|58
1647263230000|2022-03-14 13:07:10|96257.5|96232.5|96261.4|96236.4|96265.6|96240.6|96257.3|96232.3|39
1647263240000|2022-03-14 13:07:20|96261.1|96236.1|96258.1|96233.1|96262.5|96237.5|96254.8|96229.8|30
1647263250000|2022-03-14 13:07:30|96258|96233|96255.9|96230.9|96263.3|96238.3|96253.8|96228.8|53
1647263260000|2022-03-14 13:07:40|96255.5|96230.5|96257.2|96232.2|96257.2|96232.2|96254.8|96229.8|55
1647263270000|2022-03-14 13:07:50|96258|96233|96261.2|96236.2|96262|96237|96258|96233|46
1647263280000|2022-03-14 13:08:00|96261.8|96236.8|96268.3|96243.3|96268.6|96243.6|96257.5|96232.5|55
1647263290000|2022-03-14 13:08:10|96269.4|96244.4|96285.9|96260.9|96289.8|96264.8|96268.7|96243.7|61
1647263300000|2022-03-14 13:08:20|96285.8|96260.8|96292.3|96267.3|96292.5|96267.5|96285.6|96260.6|52
1647263310000|2022-03-14 13:08:30|96292.2|96267.2|96292.8|96267.8|96295|96270|96291.8|96266.8|42
1647263320000|2022-03-14 13:08:40|96293.5|96268.5|96282.9|96257.9|96295|96270|96282.9|96257.9|49
1647263330000|2022-03-14 13:08:50|96282.3|96257.3|96273.5|96248.5|96284.2|96259.2|96272.5|96247.5|66
1647263340000|2022-03-14 13:09:00|96272.4|96247.4|96274.5|96249.5|96279.1|96254.1|96272.1|96247.1|58
1647263350000|2022-03-14 13:09:10|96275|96250|96257.8|96232.8|96275|96250|96234.9|96209.9|67
1647263360000|2022-03-14 13:09:20|96260.7|96235.7|96255.7|96230.7|96262.9|96237.9|96255.7|96230.7|53
1647263370000|2022-03-14 13:09:30|96255.6|96230.6|96248.6|96223.6|96257.2|96232.2|96243.5|96218.5|54
1647263380000|2022-03-14 13:09:40|96248.1|96223.1|96257.2|96232.2|96259.8|96234.8|96247.9|96222.9|61
1647263390000|2022-03-14 13:09:50|96259|96234|96258.4|96233.4|96264.6|96239.6|96254.3|96229.3|55
1647263400000|2022-03-14 13:10:00|96258.2|96233.2|96258.3|96233.3|96259.9|96234.9|96257.6|96232.6|45
1647263410000|2022-03-14 13:10:10|96258|96233|96256.5|96231.5|96258|96233|96254.5|96229.5|33
1647263420000|2022-03-14 13:10:20|96257|96232|96262.7|96237.7|96264.9|96239.9|96257|96232|47
1647263430000|2022-03-14 13:10:30|96262.8|96237.8|96267.3|96242.3|96267.3|96242.3|96262|96237|47
1647263440000|2022-03-14 13:10:40|96267.4|96242.4|96267|96242|96270.3|96245.3|96266.7|96241.7|42
1647263450000|2022-03-14 13:10:50|96267.3|96242.3|96266.9|96241.9|96269.8|96244.8|96266.7|96241.7|27
1647263460000|2022-03-14 13:11:00|96266.8|96241.8|96268.1|96243.1|96268.1|96243.1|96266.1|96241.1|21
1647263470000|2022-03-14 13:11:10|96268|96243|96243.5|96218.5|96268.2|96243.2|96243.5|96218.5|60
1647263480000|2022-03-14 13:11:20|96240.2|96215.2|96236.4|96211.4|96240.5|96215.5|96235|96210|52
1647263490000|2022-03-14 13:11:30|96235.8|96210.8|96223.1|96198.1|96237.4|96212.4|96223.1|96198.1|45
1647263500000|2022-03-14 13:11:40|96223|96198|96209.3|96184.3|96224.5|96199.5|96207.2|96182.2|43
1647263510000|2022-03-14 13:11:50|96210.8|96185.8|96209|96184|96213.3|96188.3|96205.4|96180.4|63
1647263520000|2022-03-14 13:12:00|96209.1|96184.1|96204.7|96179.7|96210.2|96185.2|96204.7|96179.7|53
1647263530000|2022-03-14 13:12:10|96203.4|96178.4|96192.2|96167.2|96209.3|96179.9|96190.1|96159.3|59
1647263540000|2022-03-14 13:12:20|96191.7|96166.7|96189.5|96164.5|96192.3|96167.3|96188.5|96163.5|40
1647263550000|2022-03-14 13:12:30|96188.3|96163.3|96176.9|96151.9|96190.5|96165.5|96176.2|96151.2|52
1647263560000|2022-03-14 13:12:40|96176.8|96151.8|96186.3|96161.3|96186.3|96161.3|96175.2|96150.2|45
1647263570000|2022-03-14 13:12:50|96184.8|96159.8|96181.6|96156.6|96185.2|96160.2|96180.9|96155.9|52
1647263580000|2022-03-14 13:13:00|96180.2|96155.2|96149|96124|96182.6|96157.6|96149|96124|59
1647263590000|2022-03-14 13:13:10|96149.7|96124.7|96155.8|96130.8|96158.4|96133.4|96148.8|96123.8|67
1647263600000|2022-03-14 13:13:20|96155.6|96130.6|96150.9|96125.9|96174.7|96149.7|96150.9|96125.9|61
1647263610000|2022-03-14 13:13:30|96150.1|96125.1|96141.4|96116.4|96155.4|96126.2|96139.2|96103.2|61
1647263620000|2022-03-14 13:13:40|96140.5|96115.5|96150.9|96125.9|96155.8|96126.8|96139.3|96103.7|49
1647263630000|2022-03-14 13:13:50|96151.8|96126.8|96164|96139|96169.3|96144.3|96149.1|96124.1|62
1647263640000|2022-03-14 13:14:00|96163.9|96138.9|96175.3|96150.3|96175.3|96150.3|96163.5|96138.5|54
1647263650000|2022-03-14 13:14:10|96175.9|96150.9|96173.5|96148.5|96178.4|96153.4|96172.1|96147.1|60
1647263660000|2022-03-14 13:14:20|96175|96150|96160.7|96135.7|96178.3|96153.3|96152.1|96127.1|67
1647263670000|2022-03-14 13:14:30|96160.8|96135.8|96158.6|96133.6|96163.1|96138.1|96155.1|96130.1|61
1647263680000|2022-03-14 13:14:40|96158.5|96133.5|96144.2|96119.2|96158.6|96133.6|96136.2|96111.2|70
1647263690000|2022-03-14 13:14:50|96146.9|96121.9|96152.9|96127.9|96154|96129|96145|96120|60
1647263700000|2022-03-14 13:15:00|96152.5|96127.5|96169.1|96144.1|96172.5|96147.5|96150.5|96125.5|67
1647263710000|2022-03-14 13:15:10|96168.6|96143.6|96154.1|96129.1|96171.3|96146.3|96149.9|96124.9|63
1647263720000|2022-03-14 13:15:20|96153.8|96128.8|96133|96108|96153.8|96128.8|96128.6|96092.1|67
1647263730000|2022-03-14 13:15:30|96132.7|96107.7|96133.2|96108.2|96136|96111|96130.3|96105.3|53
1647263740000|2022-03-14 13:15:40|96133.1|96108.1|96147|96122|96148.6|96123.6|96132.3|96107.3|55
1647263750000|2022-03-14 13:15:50|96147.9|96122.9|96161.9|96136.9|96161.9|96136.9|96144|96119|56
1647263760000|2022-03-14 13:16:00|96162.1|96137.1|96152.2|96127.2|96163.1|96138.1|96152.2|96127.2|60
1647263770000|2022-03-14 13:16:10|96147.7|96122.7|96176.7|96151.7|96177.5|96152.5|96126.3|96101.3|71
1647263780000|2022-03-14 13:16:20|96175.8|96150.8|96179.5|96154.5|96186.7|96161.7|96172.5|96147.5|59
1647263790000|2022-03-14 13:16:30|96180.5|96155.5|96177.8|96152.8|96185.6|96160.6|96174.1|96149.1|63
1647263800000|2022-03-14 13:16:40|96176.4|96151.4|96202.2|96177.2|96203.5|96178.5|96176.4|96151.4|61
1647263810000|2022-03-14 13:16:50|96200.8|96175.8|96205.6|96180.6|96207.7|96182.7|96198.8|96173.8|62
1647263820000|2022-03-14 13:17:00|96205.1|96180.1|96203.2|96178.2|96209|96184|96198.4|96173.4|50
1647263830000|2022-03-14 13:17:10|96202.5|96177.5|96206.4|96181.4|96208.1|96183.1|96202.4|96177.4|52
1647263840000|2022-03-14 13:17:20|96206.2|96181.2|96215.6|96190.6|96220.9|96195.9|96205.8|96180.8|56
1647263850000|2022-03-14 13:17:30|96215.5|96190.5|96203.9|96178.9|96215.9|96190.9|96203.9|96178.9|65
1647263860000|2022-03-14 13:17:40|96204|96179|96216.6|96191.6|96218.6|96193.6|96201.3|96176.3|62
1647263870000|2022-03-14 13:17:50|96215.9|96190.9|96219.5|96194.5|96219.7|96194.7|96213.4|96188.4|49
1647263880000|2022-03-14 13:18:00|96219.7|96194.7|96238.5|96213.5|96238.5|96213.5|96216.8|96191.8|65
1647263890000|2022-03-14 13:18:10|96238|96213|96239.9|96214.9|96243.5|96218.5|96235.7|96210.7|57
1647263900000|2022-03-14 13:18:20|96239.5|96214.5|96233.3|96208.3|96247.6|96222.6|96226.5|96201.5|59
1647263910000|2022-03-14 13:18:30|96233.7|96208.7|96254|96229|96254.4|96229.4|96233.1|96208.1|60
1647263920000|2022-03-14 13:18:40|96253.6|96228.6|96241.8|96216.8|96253.6|96228.6|96240.6|96215.6|60
1647263930000|2022-03-14 13:18:50|96242|96217|96237.2|96212.2|96242.4|96217.4|96232.4|96207.4|58
1647263940000|2022-03-14 13:19:00|96237.1|96212.1|96229.4|96204.4|96240.2|96215.2|96226.8|96201.8|55
1647263950000|2022-03-14 13:19:10|96228.1|96203.1|96230.7|96205.7|96231|96206|96227|96202|41
1647263960000|2022-03-14 13:19:20|96230.8|96205.8|96225.4|96200.4|96231.2|96206.2|96224.3|96199.3|41
1647263970000|2022-03-14 13:19:30|96225.8|96200.8|96194.8|96169.8|96227.2|96202.2|96192.9|96167.9|70
1647263980000|2022-03-14 13:19:40|96196.9|96171.9|96177.2|96152.2|96197.6|96172.6|96173.2|96148.2|59
1647263990000|2022-03-14 13:19:50|96177.4|96152.4|96167.8|96142.8|96183.3|96158.3|96154.3|96129.3|70
1647264000000|2022-03-14 13:20:00|96168.3|96143.3|96151.1|96126.1|96168.3|96143.3|96148.2|96123.2|68
1647264010000|2022-03-14 13:20:10|96149.9|96124.9|96140.2|96115.2|96151.4|96126.4|96132.2|96107.2|65
1647264020000|2022-03-14 13:20:20|96141.8|96116.8|96164.6|96139.6|96165.8|96140.8|96140.8|96115.8|68
1647264030000|2022-03-14 13:20:30|96164.4|96139.4|96185.8|96160.8|96185.8|96160.8|96164.4|96139.4|58
1647264040000|2022-03-14 13:20:40|96186.2|96161.2|96157.2|96132.2|96190.9|96165.9|96155.3|96130.3|63
1647264050000|2022-03-14 13:20:50|96156.6|96131.6|96197.6|96172.6|96197.7|96172.7|96156.4|96131.4|52
1647264060000|2022-03-14 13:21:00|96194.5|96169.5|96210.2|96185.2|96213.5|96188.5|96194.5|96169.5|59
1647264070000|2022-03-14 13:21:10|96210.5|96185.5|96182.8|96157.8|96210.5|96185.5|96179.9|96154.9|45
1647264080000|2022-03-14 13:21:20|96182.2|96157.2|96181.9|96156.9|96185.3|96160.3|96179.3|96154.3|45
1647264090000|2022-03-14 13:21:30|96181.3|96156.3|96192.4|96167.4|96197.5|96172.5|96179.4|96154.4|64
1647264100000|2022-03-14 13:21:40|96192.5|96167.5|96193.9|96168.9|96198.1|96173.1|96188.5|96163.5|72
1647264110000|2022-03-14 13:21:50|96193|96168|96173.4|96148.4|96193.3|96168.3|96172.1|96147.1|70
1647264120000|2022-03-14 13:22:00|96172.1|96147.1|96178.3|96153.3|96178.6|96153.6|96171.8|96146.8|45
1647264130000|2022-03-14 13:22:10|96176.5|96151.5|96178.8|96153.8|96180.9|96155.9|96174.3|96149.3|44
1647264140000|2022-03-14 13:22:20|96178.6|96153.6|96158|96133|96185.7|96160.7|96157.6|96132.6|62
1647264150000|2022-03-14 13:22:30|96157.7|96132.7|96179.2|96154.2|96192.4|96157.2|96148.7|96123.7|62
1647264160000|2022-03-14 13:22:40|96182.3|96157.3|96175.4|96150.4|96191.3|96166.3|96163.8|96138.8|62
1647264170000|2022-03-14 13:22:50|96174.1|96149.1|96185.4|96160.4|96205.9|96180.9|96174.1|96149.1|72
1647264180000|2022-03-14 13:23:00|96182.4|96157.4|96173.9|96148.9|96182.4|96157.4|96173.4|96148.4|62
1647264190000|2022-03-14 13:23:10|96174.6|96149.6|96160.7|96135.7|96175.1|96150.1|96159|96134|63
1647264200000|2022-03-14 13:23:20|96161.1|96136.1|96172.7|96147.7|96172.7|96147.7|96159.8|96134.8|65
1647264210000|2022-03-14 13:23:30|96172.2|96147.2|96167.5|96142.5|96186.3|96155.2|96159|96134|74
1647264220000|2022-03-14 13:23:40|96166.8|96141.8|96169|96144|96171.6|96146.6|96165|96140|61
1647264230000|2022-03-14 13:23:50|96165.5|96140.5|96170|96145|96175|96150|96165.5|96140.5|55
1647264240000|2022-03-14 13:24:00|96168.7|96143.7|96185.5|96160.5|96185.5|96160.5|96166.1|96141.1|52
1647264250000|2022-03-14 13:24:10|96184.3|96159.3|96188.9|96163.9|96200.9|96175.9|96178.2|96153.2|61
1647264260000|2022-03-14 13:24:20|96197|96172|96206.7|96181.7|96208.8|96183.8|96197|96172|66
1647264270000|2022-03-14 13:24:30|96206.5|96181.5|96197.2|96172.2|96211.8|96182.8|96195|96158.9|61
1647264280000|2022-03-14 13:24:40|96197.4|96172.4|96202.2|96177.2|96203.5|96178.5|96194.6|96169.6|52
1647264290000|2022-03-14 13:24:50|96201.6|96176.6|96221.4|96196.4|96221.4|96196.4|96193.3|96168.3|52
1647264300000|2022-03-14 13:25:00|96226.1|96201.1|96227.8|96202.8|96237.2|96212.2|96226.1|96201.1|73
1647264310000|2022-03-14 13:25:10|96226.4|96201.4|96188.5|96163.5|96226.4|96201.4|96188.5|96151.8|72
1647264320000|2022-03-14 13:25:20|96188|96163|96177.2|96152.2|96191.3|96166.3|96176|96151|61
1647264330000|2022-03-14 13:25:30|96178|96153|96192.5|96167.5|96192.5|96167.5|96176.5|96151.5|60
1647264340000|2022-03-14 13:25:40|96192.3|96167.3|96193|96168|96195.2|96170.2|96192|96167|56
1647264350000|2022-03-14 13:25:50|96193.4|96168.4|96190.1|96165.1|96198.7|96173.7|96189.5|96164.5|65
1647264360000|2022-03-14 13:26:00|96190.4|96165.4|96192|96167|96193|96168|96188.4|96163.4|42
1647264370000|2022-03-14 13:26:10|96191.7|96166.7|96194.2|96169.2|96194.2|96169.2|96191.4|96166.4|34
1647264380000|2022-03-14 13:26:20|96194|96169|96195.5|96170.5|96198.3|96173.3|96194|96169|48
1647264390000|2022-03-14 13:26:30|96195.6|96170.6|96199.4|96174.4|96200.5|96175.5|96195.6|96170.6|43
1647264400000|2022-03-14 13:26:40|96199.5|96174.5|96202.8|96177.8|96212.7|96187.7|96198.8|96173.8|53
1647264410000|2022-03-14 13:26:50|96201.9|96176.9|96197.5|96172.5|96202.5|96177.5|96196.3|96171.3|49
1647264420000|2022-03-14 13:27:00|96197.9|96172.9|96207.6|96182.6|96208|96183|96197.6|96172.6|51
1647264430000|2022-03-14 13:27:10|96207.2|96182.2|96209.2|96184.2|96212.9|96187.9|96207|96182|48
1647264440000|2022-03-14 13:27:20|96209.5|96184.5|96204.9|96179.9|96209.5|96184.5|96203.4|96178.4|50
1647264450000|2022-03-14 13:27:30|96204|96179|96207.1|96182.1|96207.1|96182.1|96198.4|96173.4|47
1647264460000|2022-03-14 13:27:40|96206.9|96181.9|96208|96183|96211.9|96186.9|96206.1|96181.1|55
1647264470000|2022-03-14 13:27:50|96208.4|96183.4|96203.1|96178.1|96208.4|96183.4|96201|96176|44
1647264480000|2022-03-14 13:28:00|96202.8|96177.8|96186.8|96161.8|96205.6|96180.6|96186.8|96161.8|63
1647264490000|2022-03-14 13:28:10|96186.5|96161.5|96189.6|96164.6|96199.1|96174.1|96186.5|96161.5|55
1647264500000|2022-03-14 13:28:20|96189.3|96164.3|96183|96158|96193.6|96168.6|96180|96155|55
1647264510000|2022-03-14 13:28:30|96182.6|96157.6|96180.1|96155.1|96182.6|96157.6|96179.3|96154.3|40
1647264520000|2022-03-14 13:28:40|96180|96155|96189.8|96164.8|96191.5|96166.5|96179.9|96154.9|44
1647264530000|2022-03-14 13:28:50|96189.6|96164.6|96194.1|96169.1|96196.4|96171.4|96187.2|96162.2|53
1647264540000|2022-03-14 13:29:00|96195.2|96170.2|96206.3|96181.3|96209|96184|96194.3|96169.3|60
1647264550000|2022-03-14 13:29:10|96206.7|96181.7|96204.6|96179.6|96208.8|96183.8|96202.8|96177.8|39
1647264560000|2022-03-14 13:29:20|96204.7|96179.7|96202.3|96177.3|96204.9|96179.9|96198.5|96173.5|51
1647264570000|2022-03-14 13:29:30|96203.7|96178.7|96208.8|96183.8|96209.4|96184.4|96203.7|96178.7|44
1647264580000|2022-03-14 13:29:40|96208.6|96183.6|96216.4|96191.4|96219.2|96194.2|96206.8|96181.8|54
1647264590000|2022-03-14 13:29:50|96216.9|96191.9|96220.3|96195.3|96221.9|96196.9|96214.1|96189.1|43
1647264600000|2022-03-14 13:30:00|96220.5|96195.5|96209.3|96184.3|96252|96206.5|96209.3|96184.3|43
1647264610000|2022-03-14 13:30:10|96205.2|96180.2|96189.8|96164.8|96205.2|96180.2|96185.1|96160.1|42
1647264620000|2022-03-14 13:30:20|96189.7|96164.7|96163|96138|96190.8|96165.8|96154.8|96129.8|43
1647264630000|2022-03-14 13:30:30|96162.2|96137.2|96157.8|96132.8|96164.1|96139.1|96154.8|96129.8|42
1647264640000|2022-03-14 13:30:40|96159.5|96134.5|96169.9|96144.9|96176.6|96151.6|96159.2|96134.2|39
1647264650000|2022-03-14 13:30:50|96170.7|96145.7|96177|96152|96177|96152|96170.7|96145.7|29
1647264660000|2022-03-14 13:31:00|96176.7|96151.7|96171.9|96146.9|96176.7|96151.7|96166|96141|42
1647264670000|2022-03-14 13:31:10|96172.4|96147.4|96163|96138|96172.8|96147.8|96158.3|96133.3|41
1647264680000|2022-03-14 13:31:20|96159.3|96134.3|96151.1|96126.1|96159.3|96134.3|96151.1|96126.1|39
1647264690000|2022-03-14 13:31:30|96150.4|96125.4|96187.8|96162.8|96199.4|96163.3|96149.6|96124.6|41
1647264700000|2022-03-14 13:31:40|96181|96156|96174.2|96149.2|96182.4|96157.4|96172.5|96147.5|40
1647264710000|2022-03-14 13:31:50|96174.3|96149.3|96177.7|96152.7|96181.9|96156.9|96174.3|96149.3|39
1647264720000|2022-03-14 13:32:00|96178.1|96153.1|96198.6|96173.6|96212.5|96180.6|96178.1|96153.1|40
1647264730000|2022-03-14 13:32:10|96197.3|96172.3|96185.8|96160.8|96211.8|96186.8|96185.8|96160.8|42
1647264740000|2022-03-14 13:32:20|96181.7|96156.7|96157|96132|96181.7|96156.7|96152.9|96127.9|42
1647264750000|2022-03-14 13:32:30|96157.3|96132.3|96171.3|96146.3|96175.5|96150.5|96152.9|96127.9|40
1647264760000|2022-03-14 13:32:40|96171.6|96146.6|96212.1|96187.1|96212.1|96187.1|96171.3|96146.3|40
1647264770000|2022-03-14 13:32:50|96213|96188|96227.3|96202.3|96238.1|96204|96213|96188|38
1647264780000|2022-03-14 13:33:00|96227.7|96202.7|96234.9|96209.9|96234.9|96209.9|96226.5|96201.5|39
1647264790000|2022-03-14 13:33:10|96236.3|96211.3|96257.4|96232.4|96262.7|96232.9|96234.5|96209.5|41
1647264800000|2022-03-14 13:33:20|96260.3|96235.3|96263.1|96238.1|96263.1|96238.1|96255.8|96230.8|41
1647264810000|2022-03-14 13:33:30|96262.5|96237.5|96247.8|96222.8|96271.9|96242.3|96245.2|96220.2|40
1647264820000|2022-03-14 13:33:40|96246|96221|96243.4|96218.4|96247.7|96222.7|96241.8|96216.8|33
1647264830000|2022-03-14 13:33:50|96243.6|96218.6|96237.8|96212.8|96253.3|96218.7|96228.2|96200.3|31
1647264840000|2022-03-14 13:34:00|96237.1|96212.1|96216.2|96191.2|96238.5|96213.5|96214.2|96189.2|40
1647264850000|2022-03-14 13:34:10|96216.3|96191.3|96215.7|96190.7|96225.8|96200.8|96214.4|96189.4|41
1647264860000|2022-03-14 13:34:20|96215|96190|96213.1|96188.1|96217.2|96192.2|96213.1|96188.1|31
1647264870000|2022-03-14 13:34:30|96218.2|96193.2|96205.7|96180.7|96228|96194|96202.8|96177.8|40
1647264880000|2022-03-14 13:34:40|96204.9|96179.9|96207.2|96182.2|96208.6|96183.6|96198.9|96173.9|42
1647264890000|2022-03-14 13:34:50|96206.4|96181.4|96209.3|96184.3|96215.3|96190.3|96203.7|96178.7|39
1647264900000|2022-03-14 13:35:00|96210.2|96185.2|96203.2|96178.2|96210.2|96185.2|96202|96177|40
1647264910000|2022-03-14 13:35:10|96212.6|96187.6|96203|96178|96212.6|96187.6|96196.1|96171.1|40
1647264920000|2022-03-14 13:35:20|96201.7|96176.7|96214.9|96189.9|96225.3|96200.3|96201.3|96176.3|39
1647264930000|2022-03-14 13:35:30|96216.9|96191.9|96240.4|96215.4|96255.3|96220.1|96214.3|96189.3|41
1647264940000|2022-03-14 13:35:40|96242.3|96217.3|96262.6|96237.6|96277.4|96241.2|96241.2|96210.5|44
1647264950000|2022-03-14 13:35:50|96262.1|96237.1|96300|96275|96300|96275|96262.1|96230.3|43
1647264960000|2022-03-14 13:36:00|96301.4|96276.4|96313.8|96288.8|96316.4|96289.6|96297.9|96262.8|42
1647264970000|2022-03-14 13:36:10|96314.2|96289.2|96302.5|96277.5|96321.2|96296.2|96297.3|96272.3|42
1647264980000|2022-03-14 13:36:20|96303.2|96278.2|96300.2|96275.2|96314.1|96289.1|96300.2|96275.2|42
1647264990000|2022-03-14 13:36:30|96299.2|96274.2|96302.2|96277.2|96302.2|96277.2|96289.5|96264.5|38
1647265000000|2022-03-14 13:36:40|96302.4|96277.4|96302.9|96277.9|96309|96284|96295.9|96270.9|43
1647265010000|2022-03-14 13:36:50|96302.1|96277.1|96308.4|96283.4|96316.3|96291.3|96302.1|96277.1|44
1647265020000|2022-03-14 13:37:00|96308.9|96283.9|96274.6|96249.6|96311.6|96286.6|96274.6|96242.8|42
1647265030000|2022-03-14 13:37:10|96270|96245|96278.5|96253.5|96309.3|96273.8|96259.2|96234.2|43
1647265040000|2022-03-14 13:37:20|96278.8|96253.8|96290.9|96265.9|96300.9|96267.2|96276.4|96249.3|42
1647265050000|2022-03-14 13:37:30|96290|96265|96291.4|96266.4|96301.4|96276.4|96284.9|96259.9|42
1647265060000|2022-03-14 13:37:40|96289.7|96264.7|96289.4|96264.4|96295|96270|96289.4|96264.4|41
1647265070000|2022-03-14 13:37:50|96290.8|96265.8|96280|96255|96292.3|96267.3|96280|96255|37
1647265080000|2022-03-14 13:38:00|96280.2|96255.2|96298.9|96248.9|96299.5|96272.2|96280.2|96247.4|43
1647265090000|2022-03-14 13:38:10|96300.4|96250.4|96327.3|96302.3|96327.3|96302.3|96285.4|96250.4|41
1647265100000|2022-03-14 13:38:20|96324.8|96299.8|96320.7|96295.7|96331.7|96306.7|96302.8|96277.8|43
1647265110000|2022-03-14 13:38:30|96325.6|96300.6|96294.3|96269.3|96332.8|96307.8|96290.7|96265.7|42
1647265120000|2022-03-14 13:38:40|96297.4|96272.4|96308|96283|96333.4|96306.5|96296.7|96271.7|43
1647265130000|2022-03-14 13:38:50|96307|96282|96305.8|96280.8|96323.3|96298.3|96305.4|96280.4|41
1647265140000|2022-03-14 13:39:00|96307.2|96282.2|96311.5|96286.5|96311.5|96286.5|96293.3|96268.3|40
1647265150000|2022-03-14 13:39:10|96312.9|96287.9|96309.3|96284.3|96315.4|96290.4|96292.7|96267.7|44
1647265160000|2022-03-14 13:39:20|96310.5|96285.5|96295.5|96270.5|96313.5|96288.5|96290.5|96265.5|42
1647265170000|2022-03-14 13:39:30|96293.2|96268.2|96273.7|96248.7|96299.2|96274.2|96273.7|96248.7|37
1647265180000|2022-03-14 13:39:40|96272.8|96247.8|96261.7|96236.7|96272.8|96247.8|96261|96236|37
1647265190000|2022-03-14 13:39:50|96262.2|96237.2|96293|96268|96293|96268|96262.2|96237.2|44
1647265200000|2022-03-14 13:40:00|96293.2|96268.2|96264.8|96239.8|96294.4|96269.4|96263.9|96238.9|38
1647265210000|2022-03-14 13:40:10|96266.2|96241.2|96287.8|96262.8|96290.5|96265.5|96262.3|96237.3|43
1647265220000|2022-03-14 13:40:20|96289.8|96264.8|96275.2|96250.2|96294.3|96269.3|96266.3|96241.3|44
1647265230000|2022-03-14 13:40:30|96273.9|96248.9|96240.4|96215.4|96273.9|96248.9|96236.6|96211.6|43
1647265240000|2022-03-14 13:40:40|96239.6|96214.6|96240.5|96215.5|96243.1|96218.1|96235.6|96210.6|39
1647265250000|2022-03-14 13:40:50|96238.2|96213.2|96240.5|96215.5|96241.3|96216.3|96234.4|96209.4|41
1647265260000|2022-03-14 13:41:00|96240.8|96215.8|96243.6|96218.6|96244|96219|96233.6|96208.6|41
1647265270000|2022-03-14 13:41:10|96245.9|96220.9|96254.6|96229.6|96264.6|96239.6|96245.7|96220.7|42
1647265280000|2022-03-14 13:41:20|96254.4|96229.4|96246.6|96221.6|96254.4|96229.4|96246.3|96221.3|33
1647265290000|2022-03-14 13:41:30|96246.7|96221.7|96230.9|96205.9|96251|96226|96229.2|96204.2|39
1647265300000|2022-03-14 13:41:40|96231.1|96206.1|96233.9|96208.9|96234.7|96209.7|96230.9|96205.9|34
1647265310000|2022-03-14 13:41:50|96232.1|96207.1|96268.7|96243.7|96271.6|96245.3|96232|96207|42
1647265320000|2022-03-14 13:42:00|96269.5|96244.5|96271|96246|96272.2|96247.2|96251.2|96226.2|40
1647265330000|2022-03-14 13:42:10|96272.2|96247.2|96281.3|96256.3|96298.6|96273.6|96272.2|96247.2|39
1647265340000|2022-03-14 13:42:20|96279|96254|96295.6|96270.6|96298.6|96273.6|96278.1|96253.1|40
1647265350000|2022-03-14 13:42:30|96296.3|96271.3|96299.8|96274.8|96300.1|96275.1|96295.9|96270.9|30
1647265360000|2022-03-14 13:42:40|96300|96275|96295.8|96270.8|96302|96277|96295.8|96270.8|33
1647265370000|2022-03-14 13:42:50|96297.2|96272.2|96290.1|96265.1|96304.9|96279.9|96288.9|96263.9|40
1647265380000|2022-03-14 13:43:00|96286|96261|96283.6|96258.6|96286|96261|96282|96257|38
1647265390000|2022-03-14 13:43:10|96283.5|96258.5|96277.1|96252.1|96283.6|96258.6|96273.7|96248.7|40
1647265400000|2022-03-14 13:43:20|96277.4|96252.4|96289.7|96264.7|96300.2|96275.2|96277.4|96252.4|41
1647265410000|2022-03-14 13:43:30|96289.6|96264.6|96306.3|96281.3|96307.8|96282.8|96289.6|96264.6|36
1647265420000|2022-03-14 13:43:40|96306.4|96281.4|96311.1|96286.1|96312.4|96287.4|96306.4|96281.4|32
1647265430000|2022-03-14 13:43:50|96310.8|96285.8|96307.8|96282.8|96315|96290|96307.4|96282.4|37
1647265440000|2022-03-14 13:44:00|96300.6|96275.6|96271.9|96246.9|96300.6|96275.6|96271.2|96246.2|41
1647265450000|2022-03-14 13:44:10|96271.4|96246.4|96281.9|96256.9|96282.3|96257.3|96267.9|96242.9|40
1647265460000|2022-03-14 13:44:20|96281.8|96256.8|96279.8|96254.8|96285.5|96260.5|96279.3|96254.3|38
1647265470000|2022-03-14 13:44:30|96279.7|96254.7|96273.2|96248.2|96280.4|96255.4|96271.3|96246.3|35
1647265480000|2022-03-14 13:44:40|96271.6|96246.6|96267|96242|96272.9|96247.9|96262.7|96237.7|36
1647265490000|2022-03-14 13:44:50|96266.9|96241.9|96261.2|96236.2|96266.9|96241.9|96259.9|96234.9|35
1647265500000|2022-03-14 13:45:00|96261.4|96236.4|96274.2|96249.2|96279.1|96254.1|96260.8|96235.8|40
1647265510000|2022-03-14 13:45:10|96274.6|96249.6|96279.5|96254.5|96280.7|96255.7|96272.7|96247.7|38
1647265520000|2022-03-14 13:45:20|96279|96254|96275.4|96250.4|96279|96254|96273|96248|35
1647265530000|2022-03-14 13:45:30|96275|96250|96263.5|96238.5|96275.8|96250.8|96262.7|96237.7|34
1647265540000|2022-03-14 13:45:40|96264.2|96239.2|96220.7|96195.7|96264.2|96239.2|96220.7|96195.7|41
1647265550000|2022-03-14 13:45:50|96219.9|96194.9|96220.6|96195.6|96225.7|96200.7|96200.3|96175.3|43
1647265560000|2022-03-14 13:46:00|96221.3|96196.3|96209.8|96184.8|96221.3|96196.3|96206.4|96181.4|43
1647265570000|2022-03-14 13:46:10|96210.5|96185.5|96224.8|96199.8|96224.9|96199.9|96209.5|96184.5|42
1647265580000|2022-03-14 13:46:20|96224|96199|96178.7|96153.7|96229.2|96204.2|96177.9|96152.9|43
1647265590000|2022-03-14 13:46:30|96178.2|96153.2|96195.1|96170.1|96196.6|96171.6|96178.2|96153.2|38
1647265600000|2022-03-14 13:46:40|96194.7|96169.7|96219.1|96194.1|96221.5|96196.5|96194.7|96169.7|40
1647265610000|2022-03-14 13:46:50|96218.7|96193.7|96217.5|96192.5|96222.3|96197.3|96216.8|96191.8|38
1647265620000|2022-03-14 13:47:00|96218.3|96193.3|96221.2|96196.2|96223|96198|96213.7|96188.7|38
1647265630000|2022-03-14 13:47:10|96221.3|96196.3|96218|96193|96223.8|96198.8|96217.9|96192.9|34
1647265640000|2022-03-14 13:47:20|96217.1|96192.1|96223.8|96198.8|96226.3|96201.3|96217.1|96192.1|34
1647265650000|2022-03-14 13:47:30|96223.7|96198.7|96218.5|96193.5|96224.9|96199.9|96218.1|96193.1|35
1647265660000|2022-03-14 13:47:40|96218.6|96193.6|96236.5|96211.5|96238.4|96213.4|96218.3|96193.3|33
1647265670000|2022-03-14 13:47:50|96235.5|96210.5|96236.8|96211.8|96238|96213|96232.2|96207.2|27
1647265680000|2022-03-14 13:48:00|96237.3|96212.3|96238.5|96213.5|96238.5|96213.5|96234.1|96209.1|34
1647265690000|2022-03-14 13:48:10|96238.3|96213.3|96242|96217|96242.9|96217.9|96237.1|96212.1|24
1647265700000|2022-03-14 13:48:20|96242.4|96217.4|96238.8|96213.8|96243|96218|96238.1|96213.1|32
1647265710000|2022-03-14 13:48:30|96239|96214|96239.9|96214.9|96241.6|96216.6|96238.3|96213.3|25
1647265720000|2022-03-14 13:48:40|96240|96215|96243.6|96218.6|96244.4|96219.4|96239.5|96214.5|21
1647265730000|2022-03-14 13:48:50|96243.8|96218.8|96242.3|96217.3|96247.1|96222.1|96242.2|96217.2|32
1647265740000|2022-03-14 13:49:00|96243.2|96218.2|96247|96222|96247|96222|96243.1|96218.1|30
1647265750000|2022-03-14 13:49:10|96247.3|96222.3|96246|96221|96251.9|96226.9|96245.2|96220.2|37
1647265760000|2022-03-14 13:49:20|96246.2|96221.2|96243.7|96218.7|96247.2|96222.2|96242.4|96217.4|32
1647265770000|2022-03-14 13:49:30|96243.4|96218.4|96253.9|96228.9|96266.5|96241.5|96242.4|96217.4|39
1647265780000|2022-03-14 13:49:40|96254|96229|96248.2|96223.2|96254|96229|96246.9|96221.9|39
1647265790000|2022-03-14 13:49:50|96248.1|96223.1|96231.8|96206.8|96249.8|96224.8|96231.3|96206.3|41
1647265800000|2022-03-14 13:50:00|96230.7|96205.7|96243.5|96218.5|96244.9|96219.9|96229.1|96204.1|40
1647265810000|2022-03-14 13:50:10|96243.6|96218.6|96241.2|96216.2|96244.7|96219.7|96237.1|96212.1|38
1647265820000|2022-03-14 13:50:20|96241.7|96216.7|96232.6|96207.6|96243.1|96218.1|96232.6|96207.6|42
1647265830000|2022-03-14 13:50:30|96231.2|96206.2|96226.9|96201.9|96232|96207|96225.4|96200.4|42
1647265840000|2022-03-14 13:50:40|96227.2|96202.2|96239.8|96214.8|96241.6|96216.6|96227.2|96202.2|41
1647265850000|2022-03-14 13:50:50|96240.4|96215.4|96246|96221|96247.5|96222.5|96240.4|96215.4|31
1647265860000|2022-03-14 13:51:00|96245.6|96220.6|96235.3|96210.3|96248.3|96223.3|96231.9|96206.9|38
1647265870000|2022-03-14 13:51:10|96234.5|96209.5|96252.8|96227.8|96252.9|96227.9|96233.7|96208.7|44
1647265880000|2022-03-14 13:51:20|96253|96228|96245.6|96220.6|96254.1|96229.1|96237.3|96212.3|42
1647265890000|2022-03-14 13:51:30|96246.5|96221.5|96261.3|96236.3|96273.9|96237.1|96246.2|96221.2|40
1647265900000|2022-03-14 13:51:40|96260.7|96235.7|96311.4|96261.4|96311.4|96269.4|96259|96234|43
1647265910000|2022-03-14 13:51:50|96312.4|96262.4|96290.7|96240.7|96312.4|96266.1|96268.8|96232.9|42
1647265920000|2022-03-14 13:52:00|96292.1|96242.1|96273.9|96223.9|96292.1|96250.2|96249.7|96223.9|44
1647265930000|2022-03-14 13:52:10|96274.5|96224.5|96260.3|96210.3|96275.5|96225.5|96234.6|96199.4|42
1647265940000|2022-03-14 13:52:20|96264.9|96214.9|96230.1|96205.1|96264.9|96214.9|96230|96194.3|42
1647265950000|2022-03-14 13:52:30|96231.1|96206.1|96262.1|96212.1|96262.1|96221|96230.6|96193.4|42
1647265960000|2022-03-14 13:52:40|96265.9|96215.9|96262.8|96237.8|96276.3|96243.4|96259.4|96215.9|42
1647265970000|2022-03-14 13:52:50|96262.7|96237.7|96242.4|96217.4|96279|96239.7|96240.9|96205.4|43
1647265980000|2022-03-14 13:53:00|96242.3|96217.3|96231.7|96206.7|96258.3|96223.8|96231.4|96196.5|40
1647265990000|2022-03-14 13:53:10|96229|96204|96248|96198|96251|96212.7|96227.2|96192.4|42
1647266000000|2022-03-14 13:53:20|96248.3|96198.3|96241.6|96191.6|96249|96211.6|96230.3|96189.6|37
1647266010000|2022-03-14 13:53:30|96241.9|96191.9|96203|96178|96243.9|96206.6|96202.7|96177.7|44
1647266020000|2022-03-14 13:53:40|96204.7|96179.7|96197.9|96172.9|96215.4|96179.7|96195|96156.5|39
1647266030000|2022-03-14 13:53:50|96198.3|96173.3|96195.7|96170.7|96207.5|96176|96192|96156.2|43
1647266040000|2022-03-14 13:54:00|96195.3|96170.3|96192.6|96167.6|96198.1|96173.1|96185.7|96160.7|36
1647266050000|2022-03-14 13:54:10|96192.8|96167.8|96199.1|96174.1|96199.1|96174.1|96190.2|96165.2|37
1647266060000|2022-03-14 13:54:20|96198.8|96173.8|96190.3|96165.3|96210.1|96178.2|96190.3|96157.8|38
1647266070000|2022-03-14 13:54:30|96203.3|96153.3|96182.2|96157.2|96203.3|96163.4|96182.2|96147.7|36
1647266080000|2022-03-14 13:54:40|96183.3|96158.3|96191.6|96166.6|96196.9|96166.6|96181.3|96146.2|32
1647266090000|2022-03-14 13:54:50|96191.4|96166.4|96177.9|96152.9|96217.9|96179.3|96173.3|96148.3|41
1647266100000|2022-03-14 13:55:00|96178.4|96153.4|96151|96126|96179.2|96154.2|96148.4|96123.4|41
1647266110000|2022-03-14 13:55:10|96150.7|96125.7|96126.6|96101.6|96150.7|96125.7|96125.9|96100.9|43
1647266120000|2022-03-14 13:55:20|96126.9|96101.9|96111.1|96086.1|96126.9|96101.9|96107.4|96070.9|42
1647266130000|2022-03-14 13:55:30|96112.1|96087.1|96116.6|96091.6|96117.9|96092.9|96109.8|96084.8|41
1647266140000|2022-03-14 13:55:40|96118|96093|96117.3|96092.3|96120.1|96095.1|96115.7|96090.7|29
1647266150000|2022-03-14 13:55:50|96117.1|96092.1|96142.7|96117.7|96144.2|96119.2|96117.1|96092.1|38
1647266160000|2022-03-14 13:56:00|96141.8|96116.8|96113|96088|96166|96123.6|96109.8|96084.8|45
1647266170000|2022-03-14 13:56:10|96113.5|96088.5|96123.9|96098.9|96131.6|96098.9|96112.2|96081.6|41
1647266180000|2022-03-14 13:56:20|96129.5|96104.5|96136.2|96111.2|96149.3|96121.7|96129.5|96098.8|45
1647266190000|2022-03-14 13:56:30|96138.4|96113.4|96146.6|96121.6|96153.8|96123.2|96136.1|96103.8|41
1647266200000|2022-03-14 13:56:40|96145.7|96120.7|96157.1|96132.1|96157.1|96132.1|96145.6|96120.6|42
1647266210000|2022-03-14 13:56:50|96159|96134|96170.5|96145.5|96172|96147|96157.3|96132.3|38
1647266220000|2022-03-14 13:57:00|96170.3|96145.3|96188.3|96163.3|96188.3|96163.3|96167.5|96135.2|40
1647266230000|2022-03-14 13:57:10|96186.6|96161.6|96198.6|96173.6|96199.1|96174.1|96180.5|96155.5|43
1647266240000|2022-03-14 13:57:20|96197.3|96172.3|96192.9|96167.9|96203.3|96178.3|96192.6|96167.6|39
1647266250000|2022-03-14 13:57:30|96193.7|96168.7|96191.7|96166.7|96195.5|96170.5|96183.1|96158.1|42
1647266260000|2022-03-14 13:57:40|96190.8|96165.8|96189.3|96164.3|96192.5|96167.5|96183.5|96158.5|39
1647266270000|2022-03-14 13:57:50|96185.9|96160.9|96209.6|96184.6|96210.7|96185.7|96185.2|96160.2|38
1647266280000|2022-03-14 13:58:00|96209.8|96184.8|96196.6|96171.6|96212.6|96187.6|96196.6|96171.6|40
1647266290000|2022-03-14 13:58:10|96195.6|96170.6|96191.3|96166.3|96195.6|96170.6|96186|96161|37
1647266300000|2022-03-14 13:58:20|96191.2|96166.2|96200.5|96175.5|96207.8|96182.8|96191.2|96166.2|37
1647266310000|2022-03-14 13:58:30|96190.7|96165.7|96198|96173|96198|96173|96185.7|96160.7|30
1647266320000|2022-03-14 13:58:40|96198.6|96173.6|96177|96152|96199.2|96174.2|96170|96145|38
1647266330000|2022-03-14 13:58:50|96178.3|96153.3|96177|96152|96178.3|96153.3|96172.5|96147.5|38
1647266340000|2022-03-14 13:59:00|96177.9|96152.9|96173.3|96148.3|96177.9|96152.9|96170.5|96145.5|40
1647266350000|2022-03-14 13:59:10|96173.2|96148.2|96161.9|96136.9|96173.2|96148.2|96157.4|96132.4|40
1647266360000|2022-03-14 13:59:20|96163|96138|96158.8|96133.8|96166.7|96141.7|96156.8|96131.8|37
1647266370000|2022-03-14 13:59:30|96158.5|96133.5|96157.7|96132.7|96158.5|96133.5|96150.9|96125.9|37
1647266380000|2022-03-14 13:59:40|96158.3|96133.3|96161.9|96136.9|96164.5|96139.5|96158.3|96133.3|44
1647266390000|2022-03-14 13:59:50|96163.1|96138.1|96161.8|96136.8|96165.3|96140.3|96159.9|96134.9|40
1647266400000|2022-03-14 14:00:00|96159.6|96134.6|96187.6|96162.6|96189|96164|96159.6|96134.6|44
1647266410000|2022-03-14 14:00:10|96189.8|96164.8|96196|96171|96196.7|96171.7|96184.3|96159.3|38
1647266420000|2022-03-14 14:00:20|96196.2|96171.2|96204.6|96179.6|96219.5|96194.5|96196.2|96171.2|43
1647266430000|2022-03-14 14:00:30|96204|96179|96219.1|96194.1|96229.4|96195.6|96203|96178|44
1647266440000|2022-03-14 14:00:40|96218.6|96193.6|96192.5|96167.5|96221.9|96196.9|96191.9|96166.9|43
1647266450000|2022-03-14 14:00:50|96192.8|96167.8|96172.1|96147.1|96196.8|96171.8|96172.1|96147.1|38
1647266460000|2022-03-14 14:01:00|96172.7|96147.7|96175|96150|96175|96150|96169.4|96144.4|36
1647266470000|2022-03-14 14:01:10|96175.3|96150.3|96174.7|96149.7|96176.5|96151.5|96171.4|96146.4|41
1647266480000|2022-03-14 14:01:20|96175.5|96150.5|96176.1|96151.1|96182.6|96157.6|96175.1|96150.1|34
1647266490000|2022-03-14 14:01:30|96177.2|96152.2|96198.7|96173.7|96204.4|96179.4|96177.2|96152.2|39
1647266500000|2022-03-14 14:01:40|96189.8|96164.8|96168.7|96143.7|96195.6|96170.6|96168.6|96143.6|44
1647266510000|2022-03-14 14:01:50|96168.5|96143.5|96162.3|96137.3|96169.9|96144.9|96160.4|96135.4|40
1647266520000|2022-03-14 14:02:00|96162.1|96137.1|96144.3|96119.3|96166.3|96141.3|96144.3|96119.3|41
1647266530000|2022-03-14 14:02:10|96142.6|96117.6|96136.1|96111.1|96145.7|96119.2|96132.4|96095.7|41
1647266540000|2022-03-14 14:02:20|96135.6|96110.6|96103.3|96078.3|96141.9|96110.6|96097.4|96072.4|43
1647266550000|2022-03-14 14:02:30|96105|96080|96108.5|96083.5|96124.3|96090.2|96105|96074.3|38
1647266560000|2022-03-14 14:02:40|96110|96085|96111.1|96086.1|96111.7|96086.7|96107.8|96082.8|31
1647266570000|2022-03-14 14:02:50|96112.4|96087.4|96119.4|96094.4|96127.8|96102.8|96111.5|96086.5|35
1647266580000|2022-03-14 14:03:00|96120.5|96095.5|96139.1|96114.1|96139.1|96114.1|96120.5|96095.5|41
1647266590000|2022-03-14 14:03:10|96136.8|96111.8|96133.9|96108.9|96137.3|96112.3|96117.6|96092.6|40
1647266600000|2022-03-14 14:03:20|96133.2|96108.2|96115.9|96090.9|96136.4|96111.4|96115.2|96090.2|43
1647266610000|2022-03-14 14:03:30|96116.9|96091.9|96131.9|96106.9|96133.3|96108.3|96116.3|96091.3|39
1647266620000|2022-03-14 14:03:40|96124.4|96099.4|96122.5|96097.5|96128.4|96103.4|96120|96095|36
1647266630000|2022-03-14 14:03:50|96123.1|96098.1|96117|96092|96124.2|96099.2|96115.8|96090.8|35
1647266640000|2022-03-14 14:04:00|96112|96087|96115.5|96090.5|96120.1|96095.1|96112|96087|40
1647266650000|2022-03-14 14:04:10|96116.3|96091.3|96148.3|96123.3|96148.3|96123.3|96115.3|96090.3|43
1647266660000|2022-03-14 14:04:20|96146.7|96121.7|96149.3|96124.3|96149.3|96124.3|96139.3|96114.3|45
1647266670000|2022-03-14 14:04:30|96148.2|96123.2|96141.6|96116.6|96150.6|96125.6|96141.6|96116.6|42
1647266680000|2022-03-14 14:04:40|96143|96118|96131.7|96106.7|96143|96118|96131.7|96106.7|43
1647266690000|2022-03-14 14:04:50|96129.7|96104.7|96143.4|96118.4|96143.4|96118.4|96127.7|96102.7|41
1647266700000|2022-03-14 14:05:00|96142.8|96117.8|96157.3|96132.3|96160.3|96135.3|96141.7|96116.7|41
1647266710000|2022-03-14 14:05:10|96157|96132|96128.9|96103.9|96157.9|96132.9|96128.9|96103.9|45
1647266720000|2022-03-14 14:05:20|96127|96102|96105.9|96080.9|96127|96102|96105.9|96069|43
1647266730000|2022-03-14 14:05:30|96106.3|96081.3|96103.5|96078.5|96126.2|96087.6|96101.4|96076.2|41
1647266740000|2022-03-14 14:05:40|96103.3|96078.3|96090.9|96065.9|96103.9|96078.9|96089.1|96064.1|37
1647266750000|2022-03-14 14:05:50|96090.2|96065.2|96068.8|96043.8|96093.7|96068.7|96065.3|96040.3|43
1647266760000|2022-03-14 14:06:00|96066|96041|96064.5|96039.5|96072.6|96047.6|96064.3|96039.3|40
1647266770000|2022-03-14 14:06:10|96063.7|96038.7|96066.3|96041.3|96067.3|96042.3|96062|96037|40
1647266780000|2022-03-14 14:06:20|96066.6|96041.6|96069.6|96044.6|96084.6|96059.6|96066.6|96041.6|42
1647266790000|2022-03-14 14:06:30|96068.9|96043.9|96059.4|96034.4|96080.4|96055.4|96054.9|96029.9|40
1647266800000|2022-03-14 14:06:40|96059.1|96034.1|96047.5|96022.5|96059.5|96034.5|96036.5|96011.5|35
1647266810000|2022-03-14 14:06:50|96052.7|96027.7|96050.9|96025.9|96061.7|96036.7|96048.5|96023.5|38
1647266820000|2022-03-14 14:07:00|96051.7|96026.7|96039.3|96014.3|96066.1|96041.1|96034.8|96009.8|40
1647266830000|2022-03-14 14:07:10|96038.1|96013.1|96007.9|95982.9|96038.1|96013.1|96005.9|95980.9|42
1647266840000|2022-03-14 14:07:20|96008.3|95983.3|96025.4|96000.4|96037.5|96002.3|96008.3|95983.3|42
1647266850000|2022-03-14 14:07:30|96025.2|96000.2|96027.1|96002.1|96033.3|96008.3|96006.9|95981.9|42
1647266860000|2022-03-14 14:07:40|96027.6|96002.6|96004|95979|96027.6|96002.6|95995.7|95959.6|45
1647266870000|2022-03-14 14:07:50|96003.1|95978.1|95985.4|95960.4|96006.2|95981.2|95979.8|95954.8|42
1647266880000|2022-03-14 14:08:00|95984.5|95959.5|95984.3|95959.3|96001.4|95976.4|95982.2|95957.2|41
1647266890000|2022-03-14 14:08:10|95986.7|95961.7|95986|95961|95988.6|95963.6|95978.5|95953.5|41
1647266900000|2022-03-14 14:08:20|95986.2|95961.2|95984.1|95959.1|95998.7|95962.5|95976.4|95943.3|44
1647266910000|2022-03-14 14:08:30|95982|95957|95915.4|95890.4|95982|95957|95904.8|95879.8|43
1647266920000|2022-03-14 14:08:40|95924.3|95899.3|95919.3|95894.3|95944.7|95908.7|95919.3|95894.3|43
1647266930000|2022-03-14 14:08:50|95918|95893|95903.3|95878.3|95919.8|95894.8|95898|95873|44
1647266940000|2022-03-14 14:09:00|95902.3|95877.3|95916.3|95891.3|95927.4|95891.4|95902.3|95876.1|39
1647266950000|2022-03-14 14:09:10|95917.8|95892.8|95932.2|95907.2|95947.7|95922.7|95917.3|95892.3|42
1647266960000|2022-03-14 14:09:20|95932|95907|95952.7|95927.7|95952.7|95927.7|95929.5|95904.5|41
1647266970000|2022-03-14 14:09:30|95957.8|95932.8|95942.9|95917.9|95960.4|95935.4|95934.5|95909.5|44
1647266980000|2022-03-14 14:09:40|95943|95918|95897.8|95872.8|95952.6|95927.6|95897.2|95872.2|42
1647266990000|2022-03-14 14:09:50|95899.1|95874.1|95922.9|95897.9|95923|95898|95899|95874|40
1647267000000|2022-03-14 14:10:00|95922.8|95897.8|95935|95910|95937.6|95912.6|95922.2|95897.2|41
1647267010000|2022-03-14 14:10:10|95935.5|95910.5|95963.3|95938.3|95963.3|95938.3|95935.1|95910.1|39
1647267020000|2022-03-14 14:10:20|95963.1|95938.1|95970.3|95945.3|95976.6|95949.3|95962|95925.2|43
1647267030000|2022-03-14 14:10:30|95970.6|95945.6|95971.8|95946.8|95988|95955.1|95969.2|95938|40
1647267040000|2022-03-14 14:10:40|95967.7|95942.7|95964.8|95939.8|95967.7|95942.7|95957.1|95932.1|41
1647267050000|2022-03-14 14:10:50|95967.8|95942.8|95952.8|95927.8|95969.7|95942.8|95945.2|95919.7|43
1647267060000|2022-03-14 14:11:00|95953.4|95928.4|95964|95939|95965.5|95940.5|95951.5|95926.5|41
1647267070000|2022-03-14 14:11:10|95964.9|95939.9|95955.5|95930.5|95969.5|95944.5|95954.4|95929.4|36
1647267080000|2022-03-14 14:11:20|95954.8|95929.8|95944.8|95919.8|95954.8|95929.8|95943.5|95918.5|37
1647267090000|2022-03-14 14:11:30|95945|95920|95947.5|95922.5|95948.4|95923.4|95941.3|95916.3|39
1647267100000|2022-03-14 14:11:40|95947.3|95922.3|95943.4|95918.4|95947.6|95922.6|95939.6|95914.6|38
1647267110000|2022-03-14 14:11:50|95942.2|95917.2|95939.3|95914.3|95942.2|95917.2|95937.3|95912.3|40
1647267120000|2022-03-14 14:12:00|95940|95915|95906.5|95881.5|95941|95916|95898.6|95873.6|42
1647267130000|2022-03-14 14:12:10|95906.4|95881.4|95918.5|95893.5|95923.9|95898.9|95901.9|95870.2|41
1647267140000|2022-03-14 14:12:20|95920.1|95895.1|95939.4|95914.4|95939.4|95914.4|95917.6|95892.6|43
1647267150000|2022-03-14 14:12:30|95937.9|95912.9|95922.9|95897.9|95941.4|95916.4|95922.3|95897.3|42
1647267160000|2022-03-14 14:12:40|95923|95898|95894.3|95869.3|95925.1|95900.1|95894.1|95860.1|42
1647267170000|2022-03-14 14:12:50|95893.3|95868.3|95890.2|95865.2|95893.3|95868.3|95886.7|95861.7|29
1647267180000|2022-03-14 14:13:00|95889.8|95864.8|95937.7|95912.7|95941.7|95916.7|95885.4|95860.4|41
1647267190000|2022-03-14 14:13:10|95937.3|95912.3|95916.4|95866.4|95938.2|95913.2|95906.6|95866.4|38
1647267200000|2022-03-14 14:13:20|95916.8|95866.8|95904|95879|95916.8|95879.9|95902.6|95866.6|37
1647267210000|2022-03-14 14:13:30|95904.9|95879.9|95897.8|95872.8|95904.9|95879.9|95893|95868|40
1647267220000|2022-03-14 14:13:40|95897.7|95872.7|95885.1|95860.1|95897.9|95872.9|95885|95860|39
1647267230000|2022-03-14 14:13:50|95884.5|95859.5|95875.5|95850.5|95888.6|95863.6|95870.5|95845.5|38
1647267240000|2022-03-14 14:14:00|95875.8|95850.8|95864.2|95839.2|95892.2|95856.5|95863.6|95838.6|35
1647267250000|2022-03-14 14:14:10|95862.5|95837.5|95856.7|95831.7|95865.1|95840.1|95856.4|95831.4|40
1647267260000|2022-03-14 14:14:20|95856.8|95831.8|95854.2|95829.2|95857.2|95832.2|95853.7|95828.7|23
1647267270000|2022-03-14 14:14:30|95854.4|95829.4|95860.1|95835.1|95860.7|95835.7|95853.6|95828.6|26
1647267280000|2022-03-14 14:14:40|95859.5|95834.5|95854.8|95829.8|95860.5|95835.5|95854.1|95829.1|33
1647267290000|2022-03-14 14:14:50|95853.8|95828.8|95852.1|95827.1|95854.7|95829.7|95851|95826|34
1647267300000|2022-03-14 14:15:00|95852.2|95827.2|95852.9|95827.9|95855.6|95830.6|95851.2|95826.2|37
1647267310000|2022-03-14 14:15:10|95852.4|95827.4|95852|95827|95853.5|95828.5|95850.4|95825.4|34
1647267320000|2022-03-14 14:15:20|95851.8|95826.8|95861|95836|95861|95836|95849.9|95824.9|36
1647267330000|2022-03-14 14:15:30|95867.3|95842.3|95881.9|95856.9|95885.6|95860.6|95867.3|95842.3|43
1647267340000|2022-03-14 14:15:40|95882.3|95857.3|95861.7|95836.7|95882.3|95857.3|95857|95832|37
1647267350000|2022-03-14 14:15:50|95861.8|95836.8|95841.4|95816.4|95862|95837|95841.3|95816.3|37
1647267360000|2022-03-14 14:16:00|95843.1|95818.1|95825.9|95800.9|95844.7|95819.7|95816.1|95791.1|40
1647267370000|2022-03-14 14:16:10|95821.9|95796.9|95843.9|95818.9|95852|95827|95821.9|95796.9|44
1647267380000|2022-03-14 14:16:20|95842.9|95817.9|95832.4|95807.4|95843.9|95818.9|95829.4|95804.4|37
1647267390000|2022-03-14 14:16:30|95832|95807|95811.2|95786.2|95832.4|95807.4|95800.8|95775.8|40
1647267400000|2022-03-14 14:16:40|95809.6|95784.6|95805.6|95780.6|95812.5|95787.5|95803.4|95778.4|36
1647267410000|2022-03-14 14:16:50|95802.9|95777.9|95798.4|95773.4|95802.9|95777.9|95798.4|95773.4|28
1647267420000|2022-03-14 14:17:00|95799|95774|95804.6|95779.6|95805.6|95780.6|95797.9|95772.9|35
1647267430000|2022-03-14 14:17:10|95806|95781|95827.6|95777.6|95827.6|95788.8|95804|95775.4|40
1647267440000|2022-03-14 14:17:20|95814.1|95789.1|95816.9|95791.9|95836.9|95800.1|95814.1|95779.4|35
1647267450000|2022-03-14 14:17:30|95818.1|95793.1|95815.7|95790.7|95830.3|95793.1|95813.5|95775.6|32
1647267460000|2022-03-14 14:17:40|95812.6|95787.6|95827|95777|95827.7|95790.1|95809.8|95772.7|32
1647267470000|2022-03-14 14:17:50|95827.2|95777.2|95809.3|95784.3|95827.2|95790.8|95807.6|95777.2|35
1647267480000|2022-03-14 14:18:00|95808.2|95783.2|95812.2|95787.2|95827|95789|95802|95777|41
1647267490000|2022-03-14 14:18:10|95814.3|95789.3|95809.9|95784.9|95815.1|95790.1|95809.9|95784.9|37
1647267500000|2022-03-14 14:18:20|95815.7|95790.7|95817|95792|95830.1|95792.9|95814.5|95779.7|34
1647267510000|2022-03-14 14:18:30|95817.4|95792.4|95809|95784|95817.4|95792.4|95808.6|95783.6|34
1647267520000|2022-03-14 14:18:40|95808.8|95783.8|95796|95771|95809.2|95784.2|95794.1|95769.1|36
1647267530000|2022-03-14 14:18:50|95797.1|95772.1|95780.1|95755.1|95800.8|95775.8|95773.4|95748.4|42
1647267540000|2022-03-14 14:19:00|95769.1|95744.1|95780.1|95730.1|95783.6|95748|95762.7|95728.2|41
1647267550000|2022-03-14 14:19:10|95782.1|95732.1|95745|95695|95782.1|95745.4|95744.7|95694.7|44
1647267560000|2022-03-14 14:19:20|95745.4|95695.4|95725.7|95700.7|95745.4|95703.2|95716.9|95681.2|36
1647267570000|2022-03-14 14:19:30|95743.8|95693.8|95767.8|95742.8|95768|95743|95732.6|95693.8|39
1647267580000|2022-03-14 14:19:40|95766.8|95741.8|95748.7|95698.7|95767.8|95742.8|95736.2|95697.3|41
1647267590000|2022-03-14 14:19:50|95748.6|95698.6|95720.9|95670.9|95750.1|95700.1|95701.5|95666.1|43
1647267600000|2022-03-14 14:20:00|95720.4|95670.4|95699.2|95674.2|95729.7|95687.8|95697|95661.7|42
1647267610000|2022-03-14 14:20:10|95698.8|95673.8|95761.7|95711.7|95762.6|95721.3|95698.4|95662.3|43
1647267620000|2022-03-14 14:20:20|95750.6|95725.6|95736.6|95711.6|95767.1|95727.6|95731.9|95697.9|40
1647267630000|2022-03-14 14:20:30|95736.8|95711.8|95744.5|95719.5|95754.2|95719.8|95736.2|95701.6|45
1647267640000|2022-03-14 14:20:40|95743.5|95718.5|95753.8|95728.8|95761.2|95730.1|95743.5|95711.2|42
1647267650000|2022-03-14 14:20:50|95753.2|95728.2|95774.1|95749.1|95774.1|95749.1|95752.2|95727.2|40
1647267660000|2022-03-14 14:21:00|95771.5|95746.5|95764.7|95739.7|95775|95750|95764.5|95739.5|42
1647267670000|2022-03-14 14:21:10|95763.9|95738.9|95762|95737|95765.8|95740.8|95761.6|95736.6|33
1647267680000|2022-03-14 14:21:20|95762.5|95737.5|95769.2|95744.2|95771.6|95746.6|95760.6|95735.6|36
1647267690000|2022-03-14 14:21:30|95769.5|95744.5|95734.5|95709.5|95800.7|95775.7|95734.5|95699.3|39
1647267700000|2022-03-14 14:21:40|95746.7|95696.7|95739.7|95714.7|95746.7|95717|95731.9|95696.7|39
1647267710000|2022-03-14 14:21:50|95740.2|95715.2|95752|95727|95752|95727|95740|95715|37
1647267720000|2022-03-14 14:22:00|95752.5|95727.5|95828.1|95803.1|95834.6|95803.1|95751.9|95726.9|36
1647267730000|2022-03-14 14:22:10|95830.1|95805.1|95805.4|95780.4|95841.5|95816.5|95803.4|95774|44
1647267740000|2022-03-14 14:22:20|95805.9|95780.9|95835.4|95785.4|95851.3|95814.2|95805.2|95766.5|42
1647267750000|2022-03-14 14:22:30|95835|95785|95848.4|95798.4|95850.5|95803|95813.4|95779.5|43
1647267760000|2022-03-14 14:22:40|95848.1|95798.1|95846.5|95821.5|95855.5|95824.3|95838.2|95793.3|42
1647267770000|2022-03-14 14:22:50|95844.7|95819.7|95850.4|95825.4|95852.4|95827.4|95828.6|95803.6|42
1647267780000|2022-03-14 14:23:00|95850.8|95825.8|95854.4|95829.4|95857.2|95832.2|95848.8|95823.8|39
1647267790000|2022-03-14 14:23:10|95854.3|95829.3|95866.4|95841.4|95867.1|95842.1|95854.3|95829.3|35
1647267800000|2022-03-14 14:23:20|95868.9|95843.9|95882.6|95857.6|95890.9|95865.9|95865.8|95840.8|42
1647267810000|2022-03-14 14:23:30|95883|95858|95887.9|95862.9|95892.5|95867.5|95875.3|95850.3|37
1647267820000|2022-03-14 14:23:40|95888.5|95863.5|95893|95868|95893.2|95868.2|95888.5|95863.5|30
1647267830000|2022-03-14 14:23:50|95892.2|95867.2|95890.9|95865.9|95895.1|95870.1|95890|95865|35
1647267840000|2022-03-14 14:24:00|95890.3|95865.3|95896.3|95871.3|95898.3|95873.3|95886|95861|39
1647267850000|2022-03-14 14:24:10|95897.5|95872.5|95908.3|95883.3|95912.8|95887.8|95897.5|95872.5|40
1647267860000|2022-03-14 14:24:20|95909.8|95884.8|95900.7|95875.7|95910.7|95885.7|95898|95873|34
1647267870000|2022-03-14 14:24:30|95901.9|95876.9|95873|95848|95901.9|95876.9|95872.3|95847.3|33
1647267880000|2022-03-14 14:24:40|95870.7|95845.7|95879.6|95854.6|95880.4|95855.4|95870.7|95845.7|32
1647267890000|2022-03-14 14:24:50|95879.5|95854.5|95881.3|95856.3|95881.3|95856.3|95877.8|95852.8|35
1647267900000|2022-03-14 14:25:00|95881.7|95856.7|95849.7|95824.7|95881.7|95856.7|95849.7|95824.7|41
1647267910000|2022-03-14 14:25:10|95850.8|95825.8|95846|95821|95870.2|95832.7|95844.2|95819.2|44
1647267920000|2022-03-14 14:25:20|95845.3|95820.3|95835.7|95810.7|95845.3|95820.3|95830.8|95805.8|43
1647267930000|2022-03-14 14:25:30|95835.1|95810.1|95828.5|95803.5|95837.7|95812.7|95828.4|95803.4|40
1647267940000|2022-03-14 14:25:40|95829.9|95804.9|95832.2|95807.2|95834.5|95809.5|95817.9|95792.9|39
1647267950000|2022-03-14 14:25:50|95831.9|95806.9|95815.9|95790.9|95831.9|95806.9|95813.3|95788.3|42
1647267960000|2022-03-14 14:26:00|95815.7|95790.7|95835.4|95810.4|95849.8|95813.8|95815.7|95790.7|44
1647267970000|2022-03-14 14:26:10|95837.1|95812.1|95838.2|95813.2|95849.9|95814.5|95829.6|95799.4|33
1647267980000|2022-03-14 14:26:20|95838.3|95813.3|95831.7|95806.7|95841.4|95816.4|95831.7|95806.7|40
1647267990000|2022-03-14 14:26:30|95832.2|95807.2|95829.9|95804.9|95836.9|95811.9|95829.9|95804.9|33
1647268000000|2022-03-14 14:26:40|95830.3|95805.3|95815.5|95790.5|95830.8|95805.8|95815.2|95790.2|38
1647268010000|2022-03-14 14:26:50|95815.7|95790.7|95807.9|95782.9|95816.1|95791.1|95807.1|95782.1|31
1647268020000|2022-03-14 14:27:00|95808.4|95783.4|95779.3|95754.3|95809.2|95784.2|95775.4|95740.2|37
1647268030000|2022-03-14 14:27:10|95779.6|95754.6|95784.9|95759.9|95785.6|95760.6|95778.8|95753.8|30
1647268040000|2022-03-14 14:27:20|95785.6|95760.6|95783.9|95758.9|95789.1|95764.1|95780.5|95755.5|35
1647268050000|2022-03-14 14:27:30|95783.7|95758.7|95783.5|95758.5|95785.1|95760.1|95781.5|95756.5|35
1647268060000|2022-03-14 14:27:40|95783.4|95758.4|95783.1|95758.1|95784.1|95759.1|95777.7|95752.7|32
1647268070000|2022-03-14 14:27:50|95783.6|95758.6|95791.4|95766.4|95793.8|95768.8|95782.8|95757.8|33
1647268080000|2022-03-14 14:28:00|95791.2|95766.2|95783.9|95758.9|95791.2|95766.2|95782.4|95757.4|32
1647268090000|2022-03-14 14:28:10|95783.4|95758.4|95781.1|95756.1|95884.1|95781.1|95765|95740|45
1647268100000|2022-03-14 14:28:20|95780.1|95755.1|95801.1|95776.1|95809.8|95778.8|95780.1|95750.6|42
1647268110000|2022-03-14 14:28:30|95797.9|95772.9|95786.3|95761.3|95797.9|95772.9|95777.3|95752.3|43
1647268120000|2022-03-14 14:28:40|95785.1|95760.1|95773.7|95748.7|95785.2|95760.2|95766.6|95741.6|42
1647268130000|2022-03-14 14:28:50|95773.4|95748.4|95776.9|95751.9|95781.5|95756.5|95771.5|95746.5|40
1647268140000|2022-03-14 14:29:00|95776.6|95751.6|95786.9|95761.9|95790|95765|95776.6|95751.6|35
1647268150000|2022-03-14 14:29:10|95783.2|95758.2|95767.1|95742.1|95783.2|95758.2|95760.7|95735.7|38
1647268160000|2022-03-14 14:29:20|95768|95743|95772.1|95747.1|95773.2|95748.2|95766.6|95741.6|35
1647268170000|2022-03-14 14:29:30|95774.8|95749.8|95771.2|95746.2|95787.6|95762.6|95771.2|95746.2|37
1647268180000|2022-03-14 14:29:40|95766.9|95741.9|95768.7|95743.7|95771.8|95746.8|95759.3|95734.3|40
1647268190000|2022-03-14 14:29:50|95770.1|95745.1|95761.6|95736.6|95770.1|95745.1|95758.4|95733.4|29
1647268200000|2022-03-14 14:30:00|95759|95734|95770.1|95745.1|95772|95747|95740.9|95715.9|43
1647268210000|2022-03-14 14:30:10|95769.5|95744.5|95761.6|95736.6|95770.3|95745.3|95752.1|95727.1|42
1647268220000|2022-03-14 14:30:20|95763.7|95738.7|95767.9|95742.9|95770|95745|95757.3|95732.3|39
1647268230000|2022-03-14 14:30:30|95767.8|95742.8|95766.3|95741.3|95779.7|95754.7|95763.2|95726.3|42
1647268240000|2022-03-14 14:30:40|95767|95742|95770.7|95745.7|95778.7|95753.7|95766.4|95741.4|39
1647268250000|2022-03-14 14:30:50|95770.8|95745.8|95773.4|95748.4|95788.4|95763.4|95767.6|95742.6|40
1647268260000|2022-03-14 14:31:00|95768.6|95743.6|95774.6|95749.6|95776.5|95751.5|95765.5|95740.5|38
1647268270000|2022-03-14 14:31:10|95774.4|95749.4|95781.4|95756.4|95781.7|95756.7|95774.4|95749.4|33
1647268280000|2022-03-14 14:31:20|95781.3|95756.3|95765.8|95740.8|95789|95764|95765.8|95740.8|36
1647268290000|2022-03-14 14:31:30|95764.2|95739.2|95767|95742|95770.4|95745.4|95757.8|95732.8|39
1647268300000|2022-03-14 14:31:40|95766.2|95741.2|95761.1|95736.1|95769.3|95744.3|95759.7|95734.7|41
1647268310000|2022-03-14 14:31:50|95760.7|95735.7|95756|95731|95763.8|95738.8|95756|95731|34
1647268320000|2022-03-14 14:32:00|95758.2|95733.2|95769|95744|95770.5|95745.5|95749.8|95724.8|41
1647268330000|2022-03-14 14:32:10|95768.7|95743.7|95747.2|95722.2|95768.7|95743.7|95746.1|95721.1|44
1647268340000|2022-03-14 14:32:20|95747.4|95722.4|95744.7|95719.7|95747.4|95722.4|95743.8|95718.8|38
1647268350000|2022-03-14 14:32:30|95744.4|95719.4|95782.3|95757.3|95782.9|95757.9|95743.8|95718.8|38
1647268360000|2022-03-14 14:32:40|95781.8|95756.8|95766.9|95741.9|95781.8|95756.8|95764.4|95739.4|43
1647268370000|2022-03-14 14:32:50|95768.9|95743.9|95757.1|95732.1|95772.1|95747.1|95750.7|95725.7|41
1647268380000|2022-03-14 14:33:00|95755.4|95730.4|95760.3|95735.3|95766.6|95741.6|95751.8|95726.8|39
1647268390000|2022-03-14 14:33:10|95759|95734|95763.5|95738.5|95766.1|95741.1|95748.6|95723.6|43
1647268400000|2022-03-14 14:33:20|95762.9|95737.9|95769.2|95744.2|95769.2|95744.2|95758.5|95733.5|41
1647268410000|2022-03-14 14:33:30|95774.7|95749.7|95779.3|95754.3|95782.4|95757.4|95755.5|95730.5|45
1647268420000|2022-03-14 14:33:40|95779.6|95754.6|95775.7|95750.7|95780.2|95755.2|95767.3|95742.3|39
1647268430000|2022-03-14 14:33:50|95779.8|95754.8|95808.5|95783.5|95810.4|95785.4|95779.8|95754.8|38
1647268440000|2022-03-14 14:34:00|95809.2|95784.2|95806.7|95781.7|95809.2|95784.2|95802.7|95777.7|34
1647268450000|2022-03-14 14:34:10|95805.7|95780.7|95819.8|95769.8|95821.4|95786.3|95800.9|95766.1|39
1647268460000|2022-03-14 14:34:20|95819.9|95769.9|95804.5|95779.5|95822.7|95787.8|95803.3|95766.6|41
1647268470000|2022-03-14 14:34:30|95805.2|95780.2|95824.8|95774.8|95824.8|95781.8|95803.8|95766.1|35
1647268480000|2022-03-14 14:34:40|95829.7|95779.7|95818|95793|95829.7|95796.9|95812.7|95779.7|36
1647268490000|2022-03-14 14:34:50|95818.3|95793.3|95805.3|95780.3|95818.3|95793.3|95801|95776|39
1647268500000|2022-03-14 14:35:00|95804.4|95779.4|95803.7|95778.7|95804.4|95779.4|95797.7|95772.7|39
1647268510000|2022-03-14 14:35:10|95803.3|95778.3|95774.4|95749.4|95803.7|95778.7|95773.2|95748.2|37
1647268520000|2022-03-14 14:35:20|95773.7|95748.7|95770.5|95745.5|95781.6|95756.6|95770.1|95745.1|42
1647268530000|2022-03-14 14:35:30|95770.7|95745.7|95773.6|95748.6|95782.8|95757.8|95770.2|95745.2|38
1647268540000|2022-03-14 14:35:40|95776.3|95751.3|95768.3|95743.3|95777.5|95752.5|95767|95742|36
1647268550000|2022-03-14 14:35:50|95768.6|95743.6|95759.1|95734.1|95769.8|95744.8|95759.1|95734.1|39
1647268560000|2022-03-14 14:36:00|95759|95734|95756.3|95731.3|95763.4|95738.4|95756.3|95731.3|41
1647268570000|2022-03-14 14:36:10|95755.4|95730.4|95753.6|95728.6|95757.2|95732.2|95753.1|95728.1|31
1647268580000|2022-03-14 14:36:20|95753.9|95728.9|95748.7|95723.7|95753.9|95728.9|95748.3|95723.3|37
1647268590000|2022-03-14 14:36:30|95750.2|95725.2|95750.1|95725.1|95752.9|95727.9|95745.9|95720.9|41
1647268600000|2022-03-14 14:36:40|95751.1|95726.1|95739.3|95714.3|95751.1|95726.1|95735.4|95710.4|39
1647268610000|2022-03-14 14:36:50|95738.9|95713.9|95736.2|95711.2|95761.6|95736.6|95736.2|95711.2|43
1647268620000|2022-03-14 14:37:00|95735.2|95710.2|95723.7|95698.7|95735.4|95710.4|95721.5|95696.5|40
1647268630000|2022-03-14 14:37:10|95723.8|95698.8|95725.8|95700.8|95727.1|95702.1|95721|95696|39
1647268640000|2022-03-14 14:37:20|95725.3|95700.3|95708.7|95683.7|95727.9|95702.9|95707.7|95682.7|35
1647268650000|2022-03-14 14:37:30|95709.3|95684.3|95705.1|95680.1|95710.8|95685.8|95705|95680|36
1647268660000|2022-03-14 14:37:40|95706.7|95681.7|95703.5|95678.5|95707.2|95682.2|95700.3|95675.3|37
1647268670000|2022-03-14 14:37:50|95703.8|95678.8|95706.2|95681.2|95708.6|95683.6|95702.2|95677.2|28
1647268680000|2022-03-14 14:38:00|95709.5|95684.5|95711.6|95686.6|95713.3|95688.3|95709.4|95684.4|34
1647268690000|2022-03-14 14:38:10|95711.7|95686.7|95710.5|95685.5|95712.3|95687.3|95706.6|95681.6|34
1647268700000|2022-03-14 14:38:20|95710.2|95685.2|95710.6|95685.6|95711.4|95686.4|95708.3|95683.3|29
1647268710000|2022-03-14 14:38:30|95710.4|95685.4|95712.4|95687.4|95713.1|95688.1|95707.5|95682.5|32
1647268720000|2022-03-14 14:38:40|95712.1|95687.1|95717.4|95692.4|95718.1|95693.1|95709.6|95684.6|38
1647268730000|2022-03-14 14:38:50|95717.6|95692.6|95734.5|95709.5|95737.1|95712.1|95717.6|95692.6|38
1647268740000|2022-03-14 14:39:00|95734.7|95709.7|95744.9|95719.9|95745.5|95720.5|95734.7|95709.7|39
1647268750000|2022-03-14 14:39:10|95744.2|95719.2|95743.7|95718.7|95745.5|95720.5|95743|95718|31
1647268760000|2022-03-14 14:39:20|95744|95719|95746.3|95721.3|95746.3|95721.3|95743.2|95718.2|26
1647268770000|2022-03-14 14:39:30|95744.4|95719.4|95752.5|95727.5|95755.5|95730.5|95742.4|95717.4|38
1647268780000|2022-03-14 14:39:40|95752.2|95727.2|95746.7|95721.7|95752.6|95727.6|95743.3|95718.3|41
1647268790000|2022-03-14 14:39:50|95746.3|95721.3|95753.9|95728.9|95754.5|95729.5|95746.3|95721.3|41
1647268800000|2022-03-14 14:40:00|95753.7|95728.7|95735.1|95710.1|95753.7|95728.7|95718.2|95679.5|42
1647268810000|2022-03-14 14:40:10|95733.2|95708.2|95689.8|95664.8|95734.5|95709.5|95688.9|95663|44
1647268820000|2022-03-14 14:40:20|95689.6|95664.6|95687.5|95662.5|95689.9|95664.9|95687.3|95662.3|34
1647268830000|2022-03-14 14:40:30|95687.6|95662.6|95681.8|95656.8|95693.3|95662.6|95680.7|95642.1|28
1647268840000|2022-03-14 14:40:40|95684.4|95659.4|95732.2|95707.2|95749.1|95707.5|95683.4|95658.4|38
1647268850000|2022-03-14 14:40:50|95732.4|95707.4|95725.8|95700.8|95739.9|95707.9|95725.3|95689.3|38
1647268860000|2022-03-14 14:41:00|95725.5|95700.5|95725.9|95700.9|95735.6|95702.9|95720.9|95683.4|34
1647268870000|2022-03-14 14:41:10|95725.7|95700.7|95749.2|95699.2|95749.2|95711.4|95698|95666.7|39
1647268880000|2022-03-14 14:41:20|95736.9|95711.9|95718.3|95693.3|95740.6|95715.6|95715.1|95690.1|41
1647268890000|2022-03-14 14:41:30|95718|95693|95710.3|95660.3|95722.1|95695.9|95705.7|95659.5|39
1647268900000|2022-03-14 14:41:40|95709.3|95659.3|95695.2|95670.2|95709.7|95674.3|95691.7|95657.9|43
1647268910000|2022-03-14 14:41:50|95695.1|95670.1|95696.6|95671.6|95696.6|95671.6|95691.9|95666.9|40
1647268920000|2022-03-14 14:42:00|95696.1|95671.1|95700.7|95675.7|95703.3|95678.3|95691|95666|40
1647268930000|2022-03-14 14:42:10|95700.9|95675.9|95704.5|95679.5|95714.2|95689.2|95700.9|95675.9|36
1647268940000|2022-03-14 14:42:20|95704.8|95679.8|95708|95683|95708.1|95683.1|95703.8|95678.8|32
1647268950000|2022-03-14 14:42:30|95707.4|95682.4|95722.5|95697.5|95726|95697.8|95707.3|95676|36
1647268960000|2022-03-14 14:42:40|95722.8|95697.8|95719.3|95694.3|95723.3|95698.3|95718.7|95693.7|25
1647268970000|2022-03-14 14:42:50|95719.4|95694.4|95722.2|95697.2|95722.5|95697.5|95717.1|95692.1|26
1647268980000|2022-03-14 14:43:00|95721.9|95696.9|95722.9|95697.9|95737.5|95701.1|95721.9|95685.6|35
1647268990000|2022-03-14 14:43:10|95710.9|95685.9|95699|95674|95711.6|95685.9|95695.4|95661.3|37
1647269000000|2022-03-14 14:43:20|95698.8|95673.8|95710.1|95685.1|95710.1|95685.1|95696.3|95671.3|38
1647269010000|2022-03-14 14:43:30|95709.5|95684.5|95720|95670|95724.3|95685.3|95707.6|95670|27
1647269020000|2022-03-14 14:43:40|95720.3|95670.3|95720|95670|95720.3|95684.5|95696.2|95667.8|41
1647269030000|2022-03-14 14:43:50|95710.2|95685.2|95708.5|95683.5|95739|95701.4|95708.4|95683.4|39
1647269040000|2022-03-14 14:44:00|95707.5|95682.5|95698|95673|95707.5|95682.5|95694.6|95669.6|37
1647269050000|2022-03-14 14:44:10|95699.2|95674.2|95713.8|95688.8|95714.6|95689.6|95699.2|95674.2|30
1647269060000|2022-03-14 14:44:20|95713.6|95688.6|95713.2|95688.2|95718.1|95693.1|95713.2|95688.2|35
1647269070000|2022-03-14 14:44:30|95713.7|95688.7|95718.1|95693.1|95718.8|95693.8|95710.8|95685.8|31
1647269080000|2022-03-14 14:44:40|95718|95693|95724.4|95699.4|95724.4|95699.4|95718|95693|35
1647269090000|2022-03-14 14:44:50|95724.5|95699.5|95728.9|95703.9|95728.9|95703.9|95722.7|95697.7|29
1647269100000|2022-03-14 14:45:00|95745.7|95695.7|95754.1|95704.1|95762.6|95712.6|95737.5|95695.7|39
1647269110000|2022-03-14 14:45:10|95756.3|95706.3|95775|95725|95775|95725|95754.6|95704.6|38
1647269120000|2022-03-14 14:45:20|95777.3|95727.3|95809.5|95759.5|95809.5|95771|95777.3|95727.3|40
1647269130000|2022-03-14 14:45:30|95810.1|95760.1|95803.4|95753.4|95814.5|95764.5|95803.4|95753.4|41
1647269140000|2022-03-14 14:45:40|95804|95754|95785.1|95735.1|95804.6|95754.6|95773.2|95735.1|45
1647269150000|2022-03-14 14:45:50|95779.6|95729.6|95782.4|95732.4|95784.1|95742|95764|95726.9|39
1647269160000|2022-03-14 14:46:00|95782.1|95732.1|95784.5|95734.5|95785.8|95735.8|95776.5|95726.5|38
1647269170000|2022-03-14 14:46:10|95784.4|95734.4|95785.2|95735.2|95785.2|95745.7|95765.1|95730.7|34
1647269180000|2022-03-14 14:46:20|95784.5|95734.5|95773.6|95748.6|95784.7|95748.6|95770.3|95732.9|34
1647269190000|2022-03-14 14:46:30|95773.2|95748.2|95805.4|95755.4|95805.4|95764.9|95771.1|95745.4|31
1647269200000|2022-03-14 14:46:40|95806.1|95756.1|95795.3|95770.3|95815.3|95784.1|95795.3|95755.2|42
1647269210000|2022-03-14 14:46:50|95797|95772|95789.7|95764.7|95804.3|95772|95778.1|95740.6|40
1647269220000|2022-03-14 14:47:00|95789.5|95764.5|95793.9|95768.9|95798.4|95773.4|95789.4|95764.4|35
1647269230000|2022-03-14 14:47:10|95796|95771|95810|95760|95811.1|95772.6|95795.4|95757.4|39
1647269240000|2022-03-14 14:47:20|95810.2|95760.2|95790.9|95765.9|95817.5|95772|95790.9|95760|41
1647269250000|2022-03-14 14:47:30|95793|95768|95801.3|95751.3|95801.7|95768.1|95786.2|95746.8|40
1647269260000|2022-03-14 14:47:40|95801|95751|95790.5|95765.5|95806.8|95766.8|95790.5|95745.6|40
1647269270000|2022-03-14 14:47:50|95788.4|95763.4|95758.4|95733.4|95795.1|95763.4|95757.1|95727|39
1647269280000|2022-03-14 14:48:00|95760.7|95735.7|95783.8|95733.8|95783.8|95744.7|95760.3|95721.5|36
1647269290000|2022-03-14 14:48:10|95786.9|95736.9|95786.8|95761.8|95798.9|95761.8|95780.4|95736.9|37
1647269300000|2022-03-14 14:48:20|95786.9|95761.9|95799.7|95749.7|95801.5|95761.9|95783.9|95745.4|36
1647269310000|2022-03-14 14:48:30|95800|95750|95762.3|95712.3|95800.9|95756.6|95754.4|95708|43
1647269320000|2022-03-14 14:48:40|95762.2|95712.2|95790.7|95740.7|95790.7|95751.2|95748.2|95711.2|38
1647269330000|2022-03-14 14:48:50|95790.1|95740.1|95784.4|95759.4|95805.4|95769.1|95779.2|95738|43
1647269340000|2022-03-14 14:49:00|95784.6|95759.6|95787.9|95762.9|95795.2|95762.9|95770.9|95745.2|44
1647269350000|2022-03-14 14:49:10|95787.2|95762.2|95796.9|95771.9|95808.3|95773|95784.9|95750.6|42
1647269360000|2022-03-14 14:49:20|95798.2|95773.2|95778|95753|95798.2|95773.2|95777.9|95752.9|44
1647269370000|2022-03-14 14:49:30|95777|95752|95792.1|95742.1|95793.6|95752|95772.5|95738.5|44
1647269380000|2022-03-14 14:49:40|95792.2|95742.2|95780.9|95755.9|95800.2|95761.2|95780.3|95740.7|42
1647269390000|2022-03-14 14:49:50|95781.3|95756.3|95781.7|95756.7|95785.5|95760.5|95781.3|95756.3|35
1647269400000|2022-03-14 14:50:00|95781.1|95756.1|95780.8|95755.8|95783.6|95758.6|95780.1|95755.1|35
1647269410000|2022-03-14 14:50:10|95780.9|95755.9|95777.1|95752.1|95782.9|95757.9|95773.1|95748.1|38
1647269420000|2022-03-14 14:50:20|95776.8|95751.8|95813.9|95788.9|95831.6|95791.7|95776.4|95751.4|38
1647269430000|2022-03-14 14:50:30|95825.8|95775.8|95786.6|95761.6|95825.8|95789.8|95784.1|95748|42
1647269440000|2022-03-14 14:50:40|95785.6|95760.6|95796.5|95771.5|95796.5|95771.5|95781.4|95756.4|38
1647269450000|2022-03-14 14:50:50|95795.7|95770.7|95792.9|95767.9|95796.5|95771.5|95792.1|95767.1|37
1647269460000|2022-03-14 14:51:00|95792.6|95767.6|95784.2|95759.2|95796.6|95771.6|95784.2|95759.2|43
1647269470000|2022-03-14 14:51:10|95787.1|95762.1|95794.5|95769.5|95795.6|95770.6|95783|95758|40
1647269480000|2022-03-14 14:51:20|95799|95774|95798.6|95773.6|95826.2|95799|95798.6|95773.6|42
1647269490000|2022-03-14 14:51:30|95797.7|95772.7|95784.9|95759.9|95797.9|95772.7|95784.9|95747.5|32
1647269500000|2022-03-14 14:51:40|95785.5|95760.5|95783.2|95758.2|95787.2|95762.2|95783.1|95758.1|36
1647269510000|2022-03-14 14:51:50|95784|95759|95761.8|95736.8|95784|95759|95761.4|95736.4|43
1647269520000|2022-03-14 14:52:00|95762|95737|95757.1|95732.1|95764.1|95739.1|95751|95726|41
1647269530000|2022-03-14 14:52:10|95757.7|95732.7|95742.4|95717.4|95767.7|95742.7|95742.4|95717.4|40
1647269540000|2022-03-14 14:52:20|95741.3|95716.3|95736.6|95711.6|95742.6|95717.6|95724.2|95699.2|39
1647269550000|2022-03-14 14:52:30|95735.8|95710.8|95704.1|95679.1|95737.3|95712.3|95704.1|95679.1|38
1647269560000|2022-03-14 14:52:40|95702.5|95677.5|95709.4|95684.4|95711|95686|95695.2|95670.2|34
1647269570000|2022-03-14 14:52:50|95710.2|95685.2|95733.4|95708.4|95734.5|95709.5|95708.8|95683.8|41
1647269580000|2022-03-14 14:53:00|95736.4|95711.4|95742.2|95717.2|95743.8|95718.8|95736.4|95711.4|39
1647269590000|2022-03-14 14:53:10|95743.3|95718.3|95718.7|95693.7|95744.2|95719.2|95718.5|95693.5|37
1647269600000|2022-03-14 14:53:20|95722.1|95697.1|95726|95701|95729.1|95704.1|95720|95695|36
1647269610000|2022-03-14 14:53:30|95730.1|95705.1|95720.5|95695.5|95734.2|95705.1|95719.1|95683.3|34
1647269620000|2022-03-14 14:53:40|95720.4|95695.4|95716.6|95691.6|95737.5|95698.9|95713.4|95682.9|38
1647269630000|2022-03-14 14:53:50|95716.2|95691.2|95679.7|95654.7|95717.6|95692.6|95679.7|95647.9|43
1647269640000|2022-03-14 14:54:00|95679.2|95654.2|95696.6|95671.6|95697.4|95672.4|95674.5|95649.5|42
1647269650000|2022-03-14 14:54:10|95697.1|95672.1|95685.2|95660.2|95709.8|95672.8|95683.7|95647.7|42
1647269660000|2022-03-14 14:54:20|95686.2|95661.2|95677.4|95652.4|95700.6|95668.6|95677.4|95638.3|44
1647269670000|2022-03-14 14:54:30|95685.9|95635.9|95670|95645|95689.6|95649.5|95667|95635.9|33
1647269680000|2022-03-14 14:54:40|95669.7|95644.7|95677.6|95652.6|95690.9|95653.7|95669.7|95639.5|32
1647269690000|2022-03-14 14:54:50|95676.9|95651.9|95688.3|95638.3|95697.8|95663.3|95674.7|95638.3|37
1647269700000|2022-03-14 14:55:00|95689.4|95639.4|95680.4|95655.4|95699.2|95660.1|95676.7|95639.4|38
1647269710000|2022-03-14 14:55:10|95682.8|95657.8|95684.3|95659.3|95685.4|95660.4|95679.3|95654.3|33
1647269720000|2022-03-14 14:55:20|95683.3|95658.3|95684.1|95659.1|95700.7|95661.8|95682.1|95648.1|31
1647269730000|2022-03-14 14:55:30|95684|95659|95674.1|95649.1|95684.6|95659.6|95673.8|95648.8|36
1647269740000|2022-03-14 14:55:40|95674|95649|95693.5|95668.5|95694.1|95669.1|95674|95649|33
1647269750000|2022-03-14 14:55:50|95695.3|95670.3|95698.3|95673.3|95699.1|95674.1|95694|95669|27
1647269760000|2022-03-14 14:56:00|95698.5|95673.5|95693|95668|95710|95685|95693|95668|38
1647269770000|2022-03-14 14:56:10|95692.6|95667.6|95701.1|95676.1|95703.8|95678.8|95688.5|95663.5|34
1647269780000|2022-03-14 14:56:20|95702.3|95677.3|95700.9|95675.9|95706.4|95681.4|95695.9|95670.9|35
1647269790000|2022-03-14 14:56:30|95701.1|95676.1|95698.8|95673.8|95702.3|95677.3|95697.6|95672.6|28
1647269800000|2022-03-14 14:56:40|95702.2|95677.2|95666.5|95641.5|95702.2|95677.2|95666.5|95635.7|41
1647269810000|2022-03-14 14:56:50|95667|95642|95681.9|95656.9|95681.9|95656.9|95665.6|95640.6|30
1647269820000|2022-03-14 14:57:00|95682.5|95657.5|95688.6|95663.6|95689.2|95664.2|95682.4|95657.4|31
1647269830000|2022-03-14 14:57:10|95688.2|95663.2|95687.9|95662.9|95692.6|95667.6|95684.6|95659.6|33
1647269840000|2022-03-14 14:57:20|95686.6|95661.6|95668.7|95643.7|95693.8|95668.8|95668.1|95643.1|36
1647269850000|2022-03-14 14:57:30|95663.3|95638.3|95674.7|95624.7|95681.8|95656.8|95660.7|95623.4|45
1647269860000|2022-03-14 14:57:40|95674.6|95624.6|95685.4|95660.4|95685.7|95660.7|95657.3|95623.2|39
1647269870000|2022-03-14 14:57:50|95686.3|95661.3|95691.6|95666.6|95692.3|95667.3|95685.4|95660.4|35
1647269880000|2022-03-14 14:58:00|95690.9|95665.9|95687.6|95662.6|95692.8|95667.8|95687.6|95662.6|41
1647269890000|2022-03-14 14:58:10|95687.7|95662.7|95662.7|95637.7|95687.7|95662.7|95658.4|95633.4|38
1647269900000|2022-03-14 14:58:20|95663|95638|95686|95661|95691.8|95666.8|95657.2|95620.6|42
1647269910000|2022-03-14 14:58:30|95694|95669|95684.4|95659.4|95697.9|95672.9|95684.4|95659.4|39
1647269920000|2022-03-14 14:58:40|95682.9|95657.9|95680.9|95655.9|95684.6|95659.6|95674.9|95649.9|39
1647269930000|2022-03-14 14:58:50|95685.8|95660.8|95686.9|95661.9|95691.9|95666.9|95682.2|95657.2|41
1647269940000|2022-03-14 14:59:00|95685.5|95660.5|95680.6|95655.6|95685.5|95660.5|95674.6|95649.6|39
1647269950000|2022-03-14 14:59:10|95680.8|95655.8|95702.7|95677.7|95703.4|95678.4|95680|95655|37
1647269960000|2022-03-14 14:59:20|95704|95679|95691.2|95666.2|95704|95679|95686.9|95661.9|36
1647269970000|2022-03-14 14:59:30|95690.7|95665.7|95702.6|95677.6|95704.5|95679.5|95688.3|95663.3|39
1647269980000|2022-03-14 14:59:40|95702.1|95677.1|95700.4|95675.4|95703.4|95678.4|95699.7|95674.7|34
1647269990000|2022-03-14 14:59:50|95699.4|95674.4|95696.5|95671.5|95699.8|95674.8|95693.4|95668.4|31
1647270000000|2022-03-14 15:00:00|95696.8|95671.8|95711.8|95686.8|95713|95688|95695|95670|36
1647270010000|2022-03-14 15:00:10|95711.7|95686.7|95710.1|95685.1|95715.9|95690.9|95707.2|95682.2|38
1647270020000|2022-03-14 15:00:20|95710.5|95685.5|95714.5|95689.5|95724|95689.8|95708.5|95674|36
1647270030000|2022-03-14 15:00:30|95715.1|95690.1|95713.6|95688.6|95721.3|95696.3|95713.6|95688.6|38
1647270040000|2022-03-14 15:00:40|95713.8|95688.8|95712.6|95687.6|95717.4|95692.4|95707.6|95682.6|36
1647270050000|2022-03-14 15:00:50|95709.3|95684.3|95723.9|95698.9|95724.2|95699.2|95708.6|95683.6|34
1647270060000|2022-03-14 15:01:00|95726.4|95701.4|95718.3|95693.3|95726.4|95701.4|95712.6|95687.6|36
1647270070000|2022-03-14 15:01:10|95718.4|95693.4|95703.6|95678.6|95723|95698|95703.6|95678.6|38
1647270080000|2022-03-14 15:01:20|95703.3|95678.3|95687.5|95662.5|95703.3|95678.3|95679|95654|39
1647270090000|2022-03-14 15:01:30|95687|95662|95683.5|95658.5|95699.3|95674.3|95683.5|95658.5|36
1647270100000|2022-03-14 15:01:40|95686.2|95661.2|95669.5|95644.5|95686.2|95661.2|95669.5|95644.5|35
1647270110000|2022-03-14 15:01:50|95668.1|95643.1|95666.8|95641.8|95670.6|95645.6|95666.2|95641.2|29
1647270120000|2022-03-14 15:02:00|95664.7|95639.7|95699.2|95674.2|95699.2|95674.2|95662.9|95637.9|38
1647270130000|2022-03-14 15:02:10|95698.3|95673.3|95701.1|95676.1|95704.8|95679.8|95694.1|95669.1|38
1647270140000|2022-03-14 15:02:20|95699.8|95674.8|95703.6|95678.6|95705.8|95680.8|95699.8|95674.8|34
1647270150000|2022-03-14 15:02:30|95704.5|95679.5|95723.1|95698.1|95726.8|95701.8|95704.1|95679.1|38
1647270160000|2022-03-14 15:02:40|95722.2|95697.2|95719.8|95694.8|95724.6|95699.6|95713.9|95688.9|36
1647270170000|2022-03-14 15:02:50|95717.4|95692.4|95692.5|95667.5|95718.6|95693.6|95692.5|95667.5|36
1647270180000|2022-03-14 15:03:00|95691.8|95666.8|95681.9|95656.9|95692.5|95667.5|95674.7|95649.7|39
1647270190000|2022-03-14 15:03:10|95681.5|95656.5|95684.9|95659.9|95688.1|95663.1|95679.6|95654.6|35
1647270200000|2022-03-14 15:03:20|95682.7|95657.7|95673.9|95648.9|95683.2|95658.2|95672.7|95647.7|36
1647270210000|2022-03-14 15:03:30|95674.3|95649.3|95674.8|95649.8|95675.5|95650.5|95673.2|95648.2|30
1647270220000|2022-03-14 15:03:40|95676.9|95651.9|95698.7|95673.7|95699|95674|95676.9|95651.9|41
1647270230000|2022-03-14 15:03:50|95698.9|95673.9|95677.8|95652.8|95698.9|95673.9|95675.5|95650.5|33
1647270240000|2022-03-14 15:04:00|95678.4|95653.4|95672.9|95647.9|95680.9|95655.9|95672.9|95647.9|38
1647270250000|2022-03-14 15:04:10|95673|95648|95655.5|95630.5|95675.1|95650.1|95654.7|95629.7|40
1647270260000|2022-03-14 15:04:20|95655.4|95630.4|95655.1|95630.1|95655.8|95630.8|95651.4|95626.4|32
1647270270000|2022-03-14 15:04:30|95665.4|95615.4|95641.8|95616.8|95665.4|95629.8|95639.9|95614.9|41
1647270280000|2022-03-14 15:04:40|95642.1|95617.1|95633|95608|95646.7|95617.1|95630.3|95596.7|35
1647270290000|2022-03-14 15:04:50|95632.5|95607.5|95609.4|95584.4|95644.4|95610.1|95609.4|95584.4|37
1647270300000|2022-03-14 15:05:00|95609.2|95584.2|95597.7|95572.7|95610.9|95585.9|95594.3|95558.7|41
1647270310000|2022-03-14 15:05:10|95598.8|95573.8|95593.4|95568.4|95600.1|95575.1|95592.1|95567.1|39
1647270320000|2022-03-14 15:05:20|95592.3|95567.3|95597.7|95572.7|95597.7|95572.7|95590|95565|38
1647270330000|2022-03-14 15:05:30|95597|95572|95595.2|95570.2|95600.3|95575.3|95593.6|95568.6|35
1647270340000|2022-03-14 15:05:40|95590.7|95565.7|95589.6|95564.6|95601.9|95565.7|95582.4|95551.9|33
1647270350000|2022-03-14 15:05:50|95589.9|95564.9|95598.5|95573.5|95600.8|95575.8|95589.9|95564.9|39
1647270360000|2022-03-14 15:06:00|95597.6|95572.6|95596.7|95571.7|95600.2|95575.2|95595.4|95570.4|31
1647270370000|2022-03-14 15:06:10|95595.9|95570.9|95611|95561|95611.1|95573.9|95595.7|95560.8|28
1647270380000|2022-03-14 15:06:20|95611.2|95561.2|95612.7|95587.7|95614.1|95589.1|95605.5|95560.8|37
1647270390000|2022-03-14 15:06:30|95612.2|95587.2|95625.6|95575.6|95627.1|95590.2|95611|95575.5|36
1647270400000|2022-03-14 15:06:40|95625.8|95575.8|95617.9|95592.9|95625.8|95594.3|95611.7|95575.8|37
1647270410000|2022-03-14 15:06:50|95617.5|95592.5|95661.1|95611.1|95661.8|95624.7|95617.5|95590.4|44
1647270420000|2022-03-14 15:07:00|95661.3|95611.3|95632.4|95607.4|95661.3|95624.3|95631.8|95595.2|37
1647270430000|2022-03-14 15:07:10|95632.1|95607.1|95638.2|95613.2|95646.2|95613.2|95631.5|95596.2|31
1647270440000|2022-03-14 15:07:20|95642.5|95617.5|95646.8|95621.8|95648.8|95623.8|95639.6|95614.6|40
1647270450000|2022-03-14 15:07:30|95637.7|95612.7|95604.2|95554.2|95638|95613|95602.3|95552.3|44
1647270460000|2022-03-14 15:07:40|95604|95554|95636.9|95586.9|95638.4|95600.5|95579.8|95554|43
1647270470000|2022-03-14 15:07:50|95639|95589|95619.6|95594.6|95639|95598.9|95619.6|95583.5|35
1647270480000|2022-03-14 15:08:00|95620.2|95595.2|95663.9|95638.9|95672.5|95639.6|95619|95594|43
1647270490000|2022-03-14 15:08:10|95664.4|95639.4|95673.6|95623.6|95682.1|95646.8|95664.3|95623.6|40
1647270500000|2022-03-14 15:08:20|95673|95623|95653.8|95628.8|95673|95631.1|95653.4|95615.9|40
1647270510000|2022-03-14 15:08:30|95651.7|95626.7|95640.9|95615.9|95656.8|95631.8|95640.9|95615.9|38
1647270520000|2022-03-14 15:08:40|95640.8|95615.8|95647.2|95622.2|95658.4|95624.2|95638.4|95605.6|35
1647270530000|2022-03-14 15:08:50|95643|95618|95624|95599|95643|95618|95623.9|95598.9|38
1647270540000|2022-03-14 15:09:00|95624.1|95599.1|95617.8|95592.8|95624.1|95599.1|95617.8|95592.8|36
1647270550000|2022-03-14 15:09:10|95616.8|95591.8|95621.2|95596.2|95622.3|95597.3|95616.6|95591.6|35
1647270560000|2022-03-14 15:09:20|95621.6|95596.6|95663.4|95613.4|95665.4|95624.1|95620.9|95595.9|40
1647270570000|2022-03-14 15:09:30|95664.5|95614.5|95651.2|95626.2|95664.5|95627.1|95645|95609|41
1647270580000|2022-03-14 15:09:40|95661.3|95611.3|95656|95631|95672.7|95638.7|95644.9|95600.5|41
1647270590000|2022-03-14 15:09:50|95668.7|95618.7|95637.2|95612.2|95669|95633|95636.3|95601.1|42
1647270600000|2022-03-14 15:10:00|95632.5|95607.5|95625.1|95600.1|95645.6|95608.3|95620.7|95589|40
1647270610000|2022-03-14 15:10:10|95625.8|95600.8|95635.4|95610.4|95644.5|95611|95625.2|95587.9|37
1647270620000|2022-03-14 15:10:20|95637|95612|95643|95618|95643|95618|95634.6|95609.6|27
1647270630000|2022-03-14 15:10:30|95642.1|95617.1|95642|95617|95655.8|95630.8|95640.3|95615.3|43
1647270640000|2022-03-14 15:10:40|95644.2|95619.2|95640.5|95615.5|95644.2|95619.2|95639.5|95614.5|33
1647270650000|2022-03-14 15:10:50|95640.7|95615.7|95639.7|95614.7|95641|95616|95639.2|95614.2|24
1647270660000|2022-03-14 15:11:00|95640|95615|95637.6|95612.6|95640|95615|95636.9|95611.9|28
1647270670000|2022-03-14 15:11:10|95629.2|95604.2|95630.2|95605.2|95633.5|95608.5|95628.5|95603.5|28
1647270680000|2022-03-14 15:11:20|95632.1|95607.1|95630.7|95605.7|95632.1|95607.1|95629.5|95604.5|27
1647270690000|2022-03-14 15:11:30|95630.6|95605.6|95632.5|95607.5|95632.5|95607.5|95630.2|95605.2|28
1647270700000|2022-03-14 15:11:40|95632.3|95607.3|95638.5|95613.5|95640.9|95615.9|95631.7|95606.7|35
1647270710000|2022-03-14 15:11:50|95639.5|95614.5|95652.2|95627.2|95653.3|95628.3|95637.9|95612.9|36
1647270720000|2022-03-14 15:12:00|95652.4|95627.4|95630.5|95605.5|95660|95635|95628.8|95603.8|38
1647270730000|2022-03-14 15:12:10|95631.2|95606.2|95631.9|95606.9|95632.4|95607.4|95629.4|95604.4|28
1647270740000|2022-03-14 15:12:20|95631.7|95606.7|95625.5|95600.5|95631.7|95606.7|95623.8|95598.8|43
1647270750000|2022-03-14 15:12:30|95625.4|95600.4|95633.4|95608.4|95635.5|95610.5|95625.4|95600.4|33
1647270760000|2022-03-14 15:12:40|95634.5|95609.5|95639|95614|95642.9|95617.9|95634|95609|31
1647270770000|2022-03-14 15:12:50|95638.9|95613.9|95642.9|95617.9|95643.3|95618.3|95638.9|95613.9|28
1647270780000|2022-03-14 15:13:00|95641.6|95616.6|95647.1|95622.1|95647.8|95622.8|95641.5|95616.5|25
1647270790000|2022-03-14 15:13:10|95645.9|95620.9|95673.7|95648.7|95673.7|95648.7|95645.3|95620.3|35
1647270800000|2022-03-14 15:13:20|95674.1|95649.1|95664.1|95639.1|95687.3|95662.3|95664.1|95639.1|40
1647270810000|2022-03-14 15:13:30|95664.5|95639.5|95667.6|95642.6|95671.3|95646.3|95663|95638|40
1647270820000|2022-03-14 15:13:40|95667.5|95642.5|95648.1|95623.1|95668.3|95643.3|95639.9|95614.9|40
1647270830000|2022-03-14 15:13:50|95648.7|95623.7|95637.1|95612.1|95651.8|95626.8|95635.1|95610.1|39
1647270840000|2022-03-14 15:14:00|95637.7|95612.7|95632.8|95607.8|95637.7|95612.7|95629.5|95604.5|38
1647270850000|2022-03-14 15:14:10|95630.9|95605.9|95628.4|95603.4|95631.1|95606.1|95623|95598|36
1647270860000|2022-03-14 15:14:20|95630.2|95605.2|95622.2|95597.2|95631.8|95606.8|95622.2|95597.2|33
1647270870000|2022-03-14 15:14:30|95621.8|95596.8|95627.9|95602.9|95629.9|95604.9|95621.8|95596.8|38
1647270880000|2022-03-14 15:14:40|95628.3|95603.3|95641.7|95616.7|95641.7|95616.7|95628.2|95603.2|37
1647270890000|2022-03-14 15:14:50|95640.8|95615.8|95646.2|95621.2|95647.5|95622.5|95640.8|95615.8|35
1647270900000|2022-03-14 15:15:00|95646.4|95621.4|95658.1|95633.1|95658.1|95633.1|95645.4|95620.4|35
1647270910000|2022-03-14 15:15:10|95659.1|95634.1|95646.7|95621.7|95659.6|95634.6|95644.9|95619.9|41
1647270920000|2022-03-14 15:15:20|95647.4|95622.4|95641.8|95616.8|95648.9|95623.9|95641.1|95616.1|32
1647270930000|2022-03-14 15:15:30|95641.7|95616.7|95633.6|95608.6|95642.5|95617.5|95628.7|95603.7|37
1647270940000|2022-03-14 15:15:40|95633.9|95608.9|95618.5|95593.5|95640.2|95615.2|95618.5|95593.5|42
1647270950000|2022-03-14 15:15:50|95617.9|95592.9|95619.2|95594.2|95621.6|95596.6|95608.8|95583.8|41
1647270960000|2022-03-14 15:16:00|95616.6|95591.6|95620.1|95595.1|95622.1|95597.1|95613.8|95588.8|38
1647270970000|2022-03-14 15:16:10|95621.1|95596.1|95620.9|95595.9|95624.9|95599.9|95618.4|95593.4|38
1647270980000|2022-03-14 15:16:20|95621.1|95596.1|95619.3|95594.3|95621.2|95596.2|95618.7|95593.7|28
1647270990000|2022-03-14 15:16:30|95619.5|95594.5|95618|95593|95620|95595|95617.4|95592.4|35
1647271000000|2022-03-14 15:16:40|95618.3|95593.3|95615.2|95590.2|95620|95595|95610.8|95585.8|34
1647271010000|2022-03-14 15:16:50|95614.8|95589.8|95624.2|95599.2|95625.8|95600.8|95613.7|95588.7|38
1647271020000|2022-03-14 15:17:00|95624.4|95599.4|95632.6|95607.6|95632.9|95607.9|95622.7|95597.7|42
1647271030000|2022-03-14 15:17:10|95631.6|95606.6|95627.9|95602.9|95632.7|95607.7|95626.8|95601.8|37
1647271040000|2022-03-14 15:17:20|95629.1|95604.1|95627.7|95602.7|95630.2|95605.2|95625.8|95600.8|38
1647271050000|2022-03-14 15:17:30|95628.4|95603.4|95639.7|95614.7|95639.7|95614.7|95627.9|95602.9|41
1647271060000|2022-03-14 15:17:40|95638.6|95613.6|95633.1|95608.1|95639.8|95614.8|95633.1|95608.1|42
1647271070000|2022-03-14 15:17:50|95634.3|95609.3|95637.9|95612.9|95640.5|95615.5|95633.2|95608.2|34
1647271080000|2022-03-14 15:18:00|95638.4|95613.4|95636.7|95611.7|95640.8|95615.8|95634.3|95609.3|37
1647271090000|2022-03-14 15:18:10|95639|95614|95648.9|95623.9|95649|95624|95635.1|95610.1|40
1647271100000|2022-03-14 15:18:20|95648.5|95623.5|95638.1|95613.1|95654|95629|95636.3|95611.3|40
1647271110000|2022-03-14 15:18:30|95637.6|95612.6|95631.7|95606.7|95637.6|95612.6|95627.9|95602.9|39
1647271120000|2022-03-14 15:18:40|95632.4|95607.4|95627.3|95602.3|95637|95612|95626.2|95601.2|38
1647271130000|2022-03-14 15:18:50|95627|95602|95630.3|95605.3|95630.5|95605.5|95626.9|95601.9|32
1647271140000|2022-03-14 15:19:00|95630|95605|95629.7|95604.7|95630.8|95605.8|95626|95601|43
1647271150000|2022-03-14 15:19:10|95629.2|95604.2|95628|95603|95631.3|95606.3|95627|95602|32
1647271160000|2022-03-14 15:19:20|95628.8|95603.8|95634.4|95609.4|95635.2|95610.2|95627.6|95602.6|34
1647271170000|2022-03-14 15:19:30|95633.4|95608.4|95633.2|95608.2|95636.1|95611.1|95630.2|95605.2|41
1647271180000|2022-03-14 15:19:40|95631.8|95606.8|95637.9|95612.9|95639.5|95614.5|95630.1|95605.1|42
1647271190000|2022-03-14 15:19:50|95638.7|95613.7|95641.9|95616.9|95658.7|95633.7|95637.9|95612.9|42
1647271200000|2022-03-14 15:20:00|95642.3|95617.3|95646.2|95621.2|95648.7|95623.7|95641.9|95616.9|43
1647271210000|2022-03-14 15:20:10|95645.5|95620.5|95656.5|95631.5|95657|95632|95645.5|95620.5|31
1647271220000|2022-03-14 15:20:20|95658.1|95633.1|95635.6|95610.6|95660|95635|95632.8|95607.8|38
1647271230000|2022-03-14 15:20:30|95636.1|95611.1|95640|95615|95641.5|95616.5|95628.9|95603.9|62
1647271240000|2022-03-14 15:20:40|95639.1|95614.1|95637.6|95612.6|95642.6|95617.6|95637.6|95612.6|38
1647271250000|2022-03-14 15:20:50|95637.5|95612.5|95645.6|95620.6|95646.4|95621.4|95635.3|95610.3|56
1647271260000|2022-03-14 15:21:00|95645.3|95620.3|95648.9|95623.9|95655.2|95630.2|95643.6|95618.6|55
1647271270000|2022-03-14 15:21:10|95649.2|95624.2|95689.5|95664.5|95689.6|95664.6|95646.7|95621.7|64
1647271280000|2022-03-14 15:21:20|95691.4|95666.4|95657.3|95632.3|95701.6|95676.6|95656.3|95631.3|70
1647271290000|2022-03-14 15:21:30|95656.2|95631.2|95619.9|95594.9|95656.3|95631.3|95619.9|95594.9|63
1647271300000|2022-03-14 15:21:40|95620.1|95595.1|95617.4|95592.4|95630.8|95595.1|95616|95580.4|54
1647271310000|2022-03-14 15:21:50|95617.3|95592.3|95626.2|95601.2|95628.6|95603.6|95613.1|95588.1|65
1647271320000|2022-03-14 15:22:00|95624.6|95599.6|95624.6|95599.6|95625.5|95600.5|95622.6|95597.6|35
1647271330000|2022-03-14 15:22:10|95624.8|95599.8|95623.3|95598.3|95624.8|95599.8|95618.3|95593.3|48
1647271340000|2022-03-14 15:22:20|95622.9|95597.9|95623.1|95598.1|95623.7|95598.7|95617.7|95592.7|47
1647271350000|2022-03-14 15:22:30|95623|95598|95637.8|95612.8|95638.5|95613.5|95622.7|95597.7|55
1647271360000|2022-03-14 15:22:40|95636.3|95611.3|95634.3|95609.3|95637.6|95612.6|95633|95608|40
1647271370000|2022-03-14 15:22:50|95634.4|95609.4|95633.6|95608.6|95634.6|95609.6|95629|95604|38
1647271380000|2022-03-14 15:23:00|95633.7|95608.7|95630.9|95605.9|95635.8|95610.8|95630.4|95605.4|31
1647271390000|2022-03-14 15:23:10|95631.2|95606.2|95630.8|95605.8|95635.2|95610.2|95630.7|95605.7|34
1647271400000|2022-03-14 15:23:20|95630.7|95605.7|95623.8|95598.8|95631.9|95606.9|95621.2|95596.2|37
1647271410000|2022-03-14 15:23:30|95623.9|95598.9|95620.9|95595.9|95623.9|95598.9|95620.3|95595.3|44
1647271420000|2022-03-14 15:23:40|95621|95596|95621.6|95596.6|95622.2|95597.2|95620.8|95595.8|27
1647271430000|2022-03-14 15:23:50|95622.8|95597.8|95613.2|95588.2|95623.7|95598.7|95610.1|95585.1|49
1647271440000|2022-03-14 15:24:00|95613.5|95588.5|95611.7|95586.7|95616.7|95591.7|95611.3|95586.3|40
1647271450000|2022-03-14 15:24:10|95611.8|95586.8|95603.4|95578.4|95613.3|95588.3|95600.5|95575.5|47
1647271460000|2022-03-14 15:24:20|95603.5|95578.5|95608.9|95583.9|95610|95585|95602.1|95577.1|56
1647271470000|2022-03-14 15:24:30|95608.8|95583.8|95611.5|95586.5|95612.1|95587.1|95608.2|95583.2|41
1647271480000|2022-03-14 15:24:40|95611.4|95586.4|95608.1|95583.1|95611.4|95586.4|95607.5|95582.5|30
1647271490000|2022-03-14 15:24:50|95608.3|95583.3|95614.9|95589.9|95614.9|95589.9|95607.9|95582.9|41
1647271500000|2022-03-14 15:25:00|95615.4|95590.4|95619.4|95594.4|95621.7|95596.7|95615.4|95590.4|51
1647271510000|2022-03-14 15:25:10|95619.2|95594.2|95622.5|95597.5|95624.1|95599.1|95618.7|95593.7|46
1647271520000|2022-03-14 15:25:20|95623.9|95598.9|95621.1|95596.1|95624|95599|95618.9|95593.9|37
1647271530000|2022-03-14 15:25:30|95621|95596|95624.5|95599.5|95626.1|95601.1|95616|95591|49
1647271540000|2022-03-14 15:25:40|95624.2|95599.2|95622.3|95597.3|95624.6|95599.6|95622|95597|25
1647271550000|2022-03-14 15:25:50|95622.5|95597.5|95627.4|95602.4|95629.7|95604.7|95622.5|95597.5|55
1647271560000|2022-03-14 15:26:00|95628.4|95603.4|95624.4|95599.4|95628.7|95603.7|95620.7|95595.7|54
1647271570000|2022-03-14 15:26:10|95624.1|95599.1|95658.8|95633.8|95658.8|95633.8|95624.1|95599.1|63
1647271580000|2022-03-14 15:26:20|95656|95631|95640|95615|95659.3|95634.3|95639.1|95614.1|56
1647271590000|2022-03-14 15:26:30|95639.8|95614.8|95635.9|95610.9|95642.4|95617.4|95634.7|95609.7|54
1647271600000|2022-03-14 15:26:40|95636.3|95611.3|95636.4|95611.4|95640.4|95615.4|95636.2|95611.2|55
1647271610000|2022-03-14 15:26:50|95640.4|95615.4|95638.5|95613.5|95642.6|95617.6|95635.9|95610.9|60
1647271620000|2022-03-14 15:27:00|95638.3|95613.3|95626.5|95601.5|95639|95614|95624.6|95599.6|49
1647271630000|2022-03-14 15:27:10|95624.5|95599.5|95635.4|95610.4|95638.2|95613.2|95623.9|95598.9|48
1647271640000|2022-03-14 15:27:20|95635.5|95610.5|95638.8|95613.8|95638.8|95613.8|95628.9|95603.9|41
1647271650000|2022-03-14 15:27:30|95638.3|95613.3|95641.4|95616.4|95643.8|95618.8|95637.2|95612.2|41
1647271660000|2022-03-14 15:27:40|95641.6|95616.6|95642|95617|95644.9|95619.9|95638.5|95613.5|50
1647271670000|2022-03-14 15:27:50|95641.8|95616.8|95693.2|95643.2|95700.8|95665.9|95641.8|95616.8|73
1647271680000|2022-03-14 15:28:00|95694.5|95644.5|95712.4|95662.4|95730.1|95688.9|95683.8|95641.5|71
1647271690000|2022-03-14 15:28:10|95710.8|95660.8|95727.1|95677.1|95737.8|95701.2|95708.5|95658.5|73
1647271700000|2022-03-14 15:28:20|95726.5|95676.5|95734.4|95709.4|95747.7|95711.2|95721.6|95676.5|63
1647271710000|2022-03-14 15:28:30|95735.9|95710.9|95741.3|95691.3|95752.6|95710.9|95731.7|95689.7|72
1647271720000|2022-03-14 15:28:40|95740.9|95690.9|95732.4|95707.4|95744.9|95707.5|95731.2|95686.1|59
1647271730000|2022-03-14 15:28:50|95732|95707|95729.6|95704.6|95742.8|95711.4|95728.7|95691.1|62
1647271740000|2022-03-14 15:29:00|95729.3|95704.3|95753.3|95703.3|95755.2|95712.2|95728|95697.3|73
1647271750000|2022-03-14 15:29:10|95753.2|95703.2|95750.7|95725.7|95761.3|95727.3|95747.1|95701|67
1647271760000|2022-03-14 15:29:20|95750.8|95725.8|95761.3|95736.3|95775.3|95737.8|95748|95721|67
1647271770000|2022-03-14 15:29:30|95761.4|95736.4|95769.3|95744.3|95776.2|95746.2|95755.1|95717.6|64
1647271780000|2022-03-14 15:29:40|95768.4|95743.4|95751.2|95726.2|95798.4|95758.6|95748.4|95713.5|69
1647271790000|2022-03-14 15:29:50|95752.4|95727.4|95765.1|95715.1|95772.8|95727.4|95752.4|95709.6|65
1647271800000|2022-03-14 15:30:00|95765.7|95715.7|95727.9|95677.9|95765.7|95715.7|95715.5|95675.1|73
1647271810000|2022-03-14 15:30:10|95727.1|95677.1|95730.1|95680.1|95736.5|95698.6|95711.4|95676|49
1647271820000|2022-03-14 15:30:20|95724.6|95674.6|95742.8|95692.8|95753.5|95703.5|95716.1|95666.1|65
1647271830000|2022-03-14 15:30:30|95742.5|95692.5|95757.5|95707.5|95757.7|95707.7|95737.1|95687.1|60
1647271840000|2022-03-14 15:30:40|95757|95707|95773|95723|95782|95732|95757|95707|62
1647271850000|2022-03-14 15:30:50|95762.8|95737.8|95770.1|95720.1|95776.8|95740.9|95762.8|95718.6|45
1647271860000|2022-03-14 15:31:00|95767.1|95717.1|95790.8|95740.8|95790.8|95740.8|95765.5|95715.5|60
1647271870000|2022-03-14 15:31:10|95791.1|95741.1|95800.2|95750.2|95804.4|95754.4|95789.4|95739.4|47
1647271880000|2022-03-14 15:31:20|95799.6|95749.6|95806.2|95756.2|95811|95761|95799.5|95749.5|53
1647271890000|2022-03-14 15:31:30|95806.8|95756.8|95774.9|95724.9|95808.1|95758.1|95773.9|95723.9|68
1647271900000|2022-03-14 15:31:40|95776.9|95726.9|95808.4|95758.4|95809.8|95759.8|95776.9|95726.9|66
1647271910000|2022-03-14 15:31:50|95806.8|95756.8|95808.5|95758.5|95814.6|95776.2|95789.7|95753.7|66
1647271920000|2022-03-14 15:32:00|95809.4|95759.4|95771.4|95721.4|95822.8|95785.3|95771.4|95721.4|75
1647271930000|2022-03-14 15:32:10|95772|95722|95763.4|95713.4|95773|95723|95753|95703|73
1647271940000|2022-03-14 15:32:20|95764.6|95714.6|95757.3|95707.3|95765.5|95715.5|95755.3|95705.3|57
1647271950000|2022-03-14 15:32:30|95758.6|95708.6|95805.6|95755.6|95805.6|95759.6|95755.8|95705.8|60
1647271960000|2022-03-14 15:32:40|95805|95755|95765.9|95715.9|95806.8|95756.8|95758.3|95714.4|68
1647271970000|2022-03-14 15:32:50|95764.8|95714.8|95754.4|95704.4|95766.3|95716.3|95747.6|95697.6|74
1647271980000|2022-03-14 15:33:00|95753.5|95703.5|95791.7|95741.7|95794|95744|95750|95700|74
1647271990000|2022-03-14 15:33:10|95792.3|95742.3|95798.9|95748.9|95800.3|95750.3|95787.3|95737.3|66
1647272000000|2022-03-14 15:33:20|95798.1|95748.1|95786.5|95736.5|95798.9|95748.9|95773.8|95723.8|73
1647272010000|2022-03-14 15:33:30|95787.6|95737.6|95823.5|95773.5|95823.5|95773.5|95778.9|95736.4|71
1647272020000|2022-03-14 15:33:40|95822.4|95772.4|95813.2|95763.2|95822.4|95772.4|95796.1|95751.9|71
1647272030000|2022-03-14 15:33:50|95810.1|95760.1|95799.2|95749.2|95824.6|95774.6|95799.1|95749.1|74
1647272040000|2022-03-14 15:34:00|95798.9|95748.9|95825.2|95775.2|95833.6|95783.6|95798|95748|72
1647272050000|2022-03-14 15:34:10|95824.4|95774.4|95819.1|95769.1|95824.4|95774.4|95805.8|95755.8|69
1647272060000|2022-03-14 15:34:20|95824.5|95774.5|95830.3|95780.3|95840.7|95806.5|95823.6|95773.6|68
1647272070000|2022-03-14 15:34:30|95830.6|95780.6|95830.3|95780.3|95835.6|95796.9|95817.5|95779.2|59
1647272080000|2022-03-14 15:34:40|95830.4|95780.4|95829.2|95779.2|95833.4|95797.2|95817.2|95778.1|55
1647272090000|2022-03-14 15:34:50|95822.6|95772.6|95795|95745|95822.6|95772.6|95790.1|95740.1|71
1647272100000|2022-03-14 15:35:00|95794.1|95744.1|95794|95744|95796.4|95755.3|95776.8|95735.6|70
1647272110000|2022-03-14 15:35:10|95793.8|95743.8|95788.7|95738.7|95795.2|95745.2|95771.2|95721.2|72
1647272120000|2022-03-14 15:35:20|95787.8|95737.8|95769.5|95719.5|95801.3|95751.3|95769.5|95719.5|61
1647272130000|2022-03-14 15:35:30|95767|95717|95772.3|95722.3|95776.9|95731.7|95752.1|95702.1|74
1647272140000|2022-03-14 15:35:40|95772.6|95722.6|95764.3|95714.3|95783.7|95733.7|95762.8|95712.8|69
1647272150000|2022-03-14 15:35:50|95762.3|95712.3|95748.5|95698.5|95762.9|95717.2|95741.1|95698.1|66
1647272160000|2022-03-14 15:36:00|95748.4|95698.4|95744.6|95694.6|95760.1|95720.8|95733.3|95694.2|71
1647272170000|2022-03-14 15:36:10|95729.1|95704.1|95740.5|95690.5|95741.1|95708.4|95723.5|95673.5|71
1647272180000|2022-03-14 15:36:20|95742|95692|95736.7|95686.7|95746.9|95704.3|95727.7|95685.5|68
1647272190000|2022-03-14 15:36:30|95733.5|95683.5|95736.3|95686.3|95742.8|95692.8|95729.8|95679.8|50
1647272200000|2022-03-14 15:36:40|95739.5|95689.5|95732.1|95682.1|95742.9|95692.9|95716.4|95677.9|43
1647272210000|2022-03-14 15:36:50|95732.7|95682.7|95728.5|95678.5|95734.7|95684.7|95728.2|95678.2|34
1647272220000|2022-03-14 15:37:00|95729.3|95679.3|95723.1|95673.1|95735.6|95685.6|95719|95669|63
1647272230000|2022-03-14 15:37:10|95721.2|95671.2|95710.4|95685.4|95733.2|95685.9|95709.1|95670.5|74
1647272240000|2022-03-14 15:37:20|95710.6|95685.6|95749.5|95724.5|95760.8|95725.4|95707.6|95681.7|70
1647272250000|2022-03-14 15:37:30|95748.9|95723.9|95732.8|95682.8|95751.2|95726.2|95721.4|95682.8|64
1647272260000|2022-03-14 15:37:40|95733.4|95683.4|95709.5|95684.5|95734.2|95694.5|95708.2|95670.2|74
1647272270000|2022-03-14 15:37:50|95709.4|95684.4|95715.7|95690.7|95723.9|95693.1|95709.3|95668.8|49
1647272280000|2022-03-14 15:38:00|95714.5|95689.5|95718|95693|95722.8|95697.8|95714.5|95689.5|52
1647272290000|2022-03-14 15:38:10|95717.9|95692.9|95727.9|95677.9|95727.9|95693.6|95705.6|95672|64
1647272300000|2022-03-14 15:38:20|95729.5|95679.5|95719.2|95669.2|95740.2|95695.5|95708.9|95667.7|73
1647272310000|2022-03-14 15:38:30|95719.6|95669.6|95716.3|95666.3|95727.9|95689.2|95701.4|95664.2|67
1647272320000|2022-03-14 15:38:40|95716.5|95666.5|95746.4|95696.4|95746.7|95709|95703.9|95663.2|72
1647272330000|2022-03-14 15:38:50|95746|95696|95727.7|95702.7|95746.5|95711|95725.4|95688.3|60
1647272340000|2022-03-14 15:39:00|95740.1|95690.1|95760.9|95710.9|95764.5|95719.9|95729.5|95688.4|65
1647272350000|2022-03-14 15:39:10|95761|95711|95751.9|95701.9|95761.9|95716.9|95741.9|95696.8|59
1647272360000|2022-03-14 15:39:20|95751.6|95701.6|95734.2|95709.2|95757.6|95718.5|95732.6|95696.2|67
1647272370000|2022-03-14 15:39:30|95734|95709|95749.8|95699.8|95758.2|95720.7|95734|95699.8|60
1647272380000|2022-03-14 15:39:40|95738.7|95713.7|95730.7|95705.7|95754.4|95715.5|95726.7|95688.2|60
1647272390000|2022-03-14 15:39:50|95731.3|95706.3|95734.6|95709.6|95736|95711|95730.6|95705.6|47
1647272400000|2022-03-14 15:40:00|95735|95710|95731|95706|95735|95710|95730.1|95705.1|51
1647272410000|2022-03-14 15:40:10|95730.7|95705.7|95728.6|95703.6|95731.5|95706.5|95726.3|95701.3|53
1647272420000|2022-03-14 15:40:20|95728.7|95703.7|95703.7|95678.7|95730.6|95703.7|95703.7|95664.8|51
1647272430000|2022-03-14 15:40:30|95704.9|95679.9|95710.6|95685.6|95713.8|95688.8|95704|95679|61
1647272440000|2022-03-14 15:40:40|95709.4|95684.4|95706.8|95681.8|95715.2|95685.8|95702.9|95665.2|51
1647272450000|2022-03-14 15:40:50|95706.9|95681.9|95702.5|95677.5|95708.5|95683.5|95701.4|95676.4|45
1647272460000|2022-03-14 15:41:00|95701|95676|95717.2|95667.2|95717.7|95676|95693|95657.9|71
1647272470000|2022-03-14 15:41:10|95708.4|95683.4|95696.8|95671.8|95727.5|95691.5|95694.1|95659.1|70
1647272480000|2022-03-14 15:41:20|95696.3|95671.3|95716.3|95691.3|95732.8|95696.7|95695.9|95657.8|72
1647272490000|2022-03-14 15:41:30|95730.1|95680.1|95729|95679|95733.5|95697.5|95712.5|95672.2|63
1647272500000|2022-03-14 15:41:40|95730|95680|95707.5|95682.5|95730|95692|95705.6|95676.1|67
1647272510000|2022-03-14 15:41:50|95707.4|95682.4|95717.3|95692.3|95730.6|95695|95706.9|95674.6|58
1647272520000|2022-03-14 15:42:00|95717.7|95692.7|95729.5|95704.5|95741|95707.6|95715.3|95682.7|71
1647272530000|2022-03-14 15:42:10|95728|95703|95741.6|95716.6|95742|95717|95728|95703|47
1647272540000|2022-03-14 15:42:20|95742.3|95717.3|95723.6|95698.6|95759.9|95723.7|95723.6|95692.5|70
1647272550000|2022-03-14 15:42:30|95720.9|95695.9|95721.7|95696.7|95724.7|95699.7|95718.7|95693.7|49
1647272560000|2022-03-14 15:42:40|95720.7|95695.7|95711.2|95686.2|95724.1|95699.1|95711.2|95686.2|52
1647272570000|2022-03-14 15:42:50|95710.8|95685.8|95702.9|95677.9|95716.2|95691.2|95702|95677|63
1647272580000|2022-03-14 15:43:00|95702.6|95677.6|95711|95686|95715.5|95690.5|95702.6|95677.6|55
1647272590000|2022-03-14 15:43:10|95710.5|95685.5|95741.1|95716.1|95753.4|95716.2|95707.7|95682.7|70
1647272600000|2022-03-14 15:43:20|95741|95716|95746.3|95721.3|95755.4|95721.3|95734.6|95695.4|63
1647272610000|2022-03-14 15:43:30|95747|95722|95751.9|95726.9|95768.6|95726.9|95746.1|95705|61
1647272620000|2022-03-14 15:43:40|95752.2|95727.2|95791.1|95741.1|95792.8|95753.4|95752.2|95717.6|72
1647272630000|2022-03-14 15:43:50|95792.1|95742.1|95763.2|95738.2|95792.1|95754.5|95763.2|95726.5|64
1647272640000|2022-03-14 15:44:00|95775.2|95725.2|95761.6|95736.6|95775.2|95736.6|95751.2|95715.9|61
1647272650000|2022-03-14 15:44:10|95760.8|95735.8|95754.4|95729.4|95766|95741|95754.4|95729.4|52
1647272660000|2022-03-14 15:44:20|95754.2|95729.2|95763.1|95738.1|95763.5|95738.5|95750.3|95725.3|47
1647272670000|2022-03-14 15:44:30|95763.2|95738.2|95768.5|95743.5|95768.6|95743.6|95760.3|95735.3|52
1647272680000|2022-03-14 15:44:40|95768|95743|95776.1|95751.1|95776.2|95751.2|95766.7|95741.7|52
1647272690000|2022-03-14 15:44:50|95776.2|95751.2|95780|95755|95780.7|95755.7|95774.9|95749.9|39
1647272700000|2022-03-14 15:45:00|95780.1|95755.1|95782.2|95757.2|95783.5|95758.5|95780|95755|56
1647272710000|2022-03-14 15:45:10|95783.8|95758.8|95773.2|95748.2|95793.9|95758.8|95772.6|95741.1|57
1647272720000|2022-03-14 15:45:20|95772.8|95747.8|95807.7|95757.7|95809.7|95759.7|95769.8|95737.9|58
1647272730000|2022-03-14 15:45:30|95808.4|95758.4|95825.4|95775.4|95829.6|95785.2|95805.9|95755.9|64
1647272740000|2022-03-14 15:45:40|95826.3|95776.3|95832.5|95782.5|95833.5|95783.5|95809.5|95759.5|76
1647272750000|2022-03-14 15:45:50|95830.2|95780.2|95835.3|95785.3|95844.6|95800.5|95821.8|95780.1|72
1647272760000|2022-03-14 15:46:00|95834.8|95784.8|95833.5|95783.5|95840.4|95790.4|95833.1|95783.1|61
1647272770000|2022-03-14 15:46:10|95833.7|95783.7|95835.6|95785.6|95838.1|95788.1|95833.5|95783.5|44
1647272780000|2022-03-14 15:46:20|95835.9|95785.9|95827.3|95777.3|95836|95794.6|95816.6|95776.6|49
1647272790000|2022-03-14 15:46:30|95814.6|95789.6|95813.7|95788.7|95817.9|95792.9|95812.8|95787.8|55
1647272800000|2022-03-14 15:46:40|95814|95789|95827.3|95777.3|95828.5|95789|95813.8|95774|48
1647272810000|2022-03-14 15:46:50|95827.1|95777.1|95821.5|95796.5|95836.9|95796.7|95819.1|95776.7|57
1647272820000|2022-03-14 15:47:00|95821.6|95796.6|95821.9|95796.9|95838.4|95802.3|95819.9|95783.8|59
1647272830000|2022-03-14 15:47:10|95821.8|95796.8|95820.6|95795.6|95824|95799|95817.8|95792.8|48
1647272840000|2022-03-14 15:47:20|95821.1|95796.1|95818.4|95793.4|95821.6|95796.6|95814.6|95789.6|46
1647272850000|2022-03-14 15:47:30|95818.5|95793.5|95823.3|95798.3|95833.6|95798.3|95815.7|95782|51
1647272860000|2022-03-14 15:47:40|95823.2|95798.2|95848.5|95798.5|95849.4|95809.4|95823.1|95785.7|57
1647272870000|2022-03-14 15:47:50|95847.6|95797.6|95843.6|95793.6|95849|95810.6|95831.5|95792.3|60
1647272880000|2022-03-14 15:48:00|95843.9|95793.9|95833.4|95808.4|95844.2|95811.3|95829.9|95793.9|60
1647272890000|2022-03-14 15:48:10|95833.3|95808.3|95832.5|95807.5|95833.4|95808.4|95829.7|95804.7|67
1647272900000|2022-03-14 15:48:20|95832.4|95807.4|95854.1|95829.1|95866.2|95830.9|95832.3|95799.8|67
1647272910000|2022-03-14 15:48:30|95852.8|95827.8|95877.5|95852.5|95887.1|95852.5|95839.7|95803.2|68
1647272920000|2022-03-14 15:48:40|95877.2|95852.2|95882.1|95857.1|95896|95858.6|95871|95832.2|68
1647272930000|2022-03-14 15:48:50|95881.9|95856.9|95900.2|95850.2|95900.2|95857.5|95878.7|95843.9|53
1647272940000|2022-03-14 15:49:00|95899.4|95849.4|95863.1|95838.1|95903.9|95864.7|95863.1|95826.5|67
1647272950000|2022-03-14 15:49:10|95867.6|95842.6|95874|95849|95891.5|95854.2|95865.7|95840.7|66
1647272960000|2022-03-14 15:49:20|95874.8|95849.8|95855|95830|95874.8|95849.8|95852.6|95816.6|58
1647272970000|2022-03-14 15:49:30|95854.5|95829.5|95870.4|95845.4|95879.1|95846.7|95854.5|95826.2|48
1647272980000|2022-03-14 15:49:40|95872.1|95847.1|95867.9|95842.9|95880.5|95847.4|95863.3|95830.5|52
1647272990000|2022-03-14 15:49:50|95868.3|95843.3|95874.5|95849.5|95878.5|95853.5|95865.9|95840.9|57
1647273000000|2022-03-14 15:50:00|95874.8|95849.8|95872.5|95847.5|95874.8|95849.8|95863.9|95838.9|60
1647273010000|2022-03-14 15:50:10|95872.8|95847.8|95872.8|95847.8|95873.6|95848.6|95869|95844|47
1647273020000|2022-03-14 15:50:20|95872.7|95847.7|95866.7|95841.7|95873.8|95848.8|95865.7|95840.7|56
1647273030000|2022-03-14 15:50:30|95866.3|95841.3|95880|95855|95901.1|95862|95866.1|95823.9|68
1647273040000|2022-03-14 15:50:40|95892.4|95842.4|95878.1|95853.1|95892.4|95857.2|95876|95839.8|57
1647273050000|2022-03-14 15:50:50|95877.5|95852.5|95882.9|95857.9|95892.8|95859|95876.7|95838.8|47
1647273060000|2022-03-14 15:51:00|95881.4|95856.4|95918|95868|95920|95870|95880|95849.6|69
1647273070000|2022-03-14 15:51:10|95917.9|95867.9|95894.3|95869.3|95919.8|95876.7|95878.8|95838.4|75
1647273080000|2022-03-14 15:51:20|95893.2|95868.2|95882.3|95857.3|95901.3|95876.3|95882.2|95857.2|70
1647273090000|2022-03-14 15:51:30|95884.3|95859.3|95907.3|95882.3|95909.5|95884.5|95870.7|95845.7|72
1647273100000|2022-03-14 15:51:40|95910.9|95885.9|95894.4|95869.4|95910.9|95885.9|95894.4|95869.4|68
1647273110000|2022-03-14 15:51:50|95893.8|95868.8|95877.5|95852.5|95895.7|95870.7|95873.1|95848.1|74
1647273120000|2022-03-14 15:52:00|95874.3|95849.3|95901.6|95876.6|95902|95877|95873.2|95848.2|68
1647273130000|2022-03-14 15:52:10|95902.9|95877.9|95890.8|95865.8|95903.3|95878.3|95890.8|95865.8|52
1647273140000|2022-03-14 15:52:20|95889.8|95864.8|95907.9|95882.9|95919.5|95882.9|95880.8|95850.9|67
1647273150000|2022-03-14 15:52:30|95908|95883|95883.8|95858.8|95926.9|95886.3|95883.8|95850.6|64
1647273160000|2022-03-14 15:52:40|95884|95859|95871.1|95846.1|95889.2|95859.3|95871.1|95837|69
1647273170000|2022-03-14 15:52:50|95871.2|95846.2|95871.8|95846.8|95886.4|95847.2|95864.9|95820.7|70
1647273180000|2022-03-14 15:53:00|95871.7|95846.7|95877.8|95827.8|95899.9|95862.8|95867.2|95827.8|67
1647273190000|2022-03-14 15:53:10|95878.3|95828.3|95885.1|95860.1|95900.5|95861.1|95864.7|95825.9|63
1647273200000|2022-03-14 15:53:20|95885.5|95860.5|95849|95824|95885.5|95860.5|95847.8|95815.5|60
1647273210000|2022-03-14 15:53:30|95845.2|95820.2|95853.8|95828.8|95854.9|95829.9|95844.3|95819.3|61
1647273220000|2022-03-14 15:53:40|95854.3|95829.3|95840.2|95815.2|95856|95831|95839.4|95814.4|62
1647273230000|2022-03-14 15:53:50|95839.5|95814.5|95827.7|95777.7|95839.9|95814.5|95797.5|95764.1|64
1647273240000|2022-03-14 15:54:00|95826.1|95776.1|95823.2|95798.2|95838.7|95801.7|95814.8|95776.1|63
1647273250000|2022-03-14 15:54:10|95823|95798|95825|95800|95825.2|95800.2|95811.8|95786.8|72
1647273260000|2022-03-14 15:54:20|95822.9|95797.9|95826.9|95801.9|95831.9|95806.9|95817.3|95792.3|64
1647273270000|2022-03-14 15:54:30|95825.5|95800.5|95830.3|95805.3|95830.3|95805.3|95823.9|95798.9|61
1647273280000|2022-03-14 15:54:40|95830.4|95805.4|95845.2|95820.2|95854.4|95829.4|95829.6|95803.8|75
1647273290000|2022-03-14 15:54:50|95845|95820|95839.1|95814.1|95848.8|95823.8|95837.5|95812.5|57
1647273300000|2022-03-14 15:55:00|95840.1|95815.1|95844.7|95819.7|95848.7|95823.7|95831.3|95806.3|68
1647273310000|2022-03-14 15:55:10|95845.3|95820.3|95841.2|95816.2|95848|95823|95832.4|95807.4|64
1647273320000|2022-03-14 15:55:20|95840.8|95815.8|95860.6|95835.6|95874.6|95839.9|95834.3|95809.3|59
1647273330000|2022-03-14 15:55:30|95861.5|95836.5|95850.5|95825.5|95874.7|95842.2|95849.3|95821.4|67
1647273340000|2022-03-14 15:55:40|95850.6|95825.6|95847.4|95822.4|95852.1|95827.1|95845.5|95820.5|59
1647273350000|2022-03-14 15:55:50|95848.3|95823.3|95844|95819|95852.5|95827.5|95842.7|95817.7|66
1647273360000|2022-03-14 15:56:00|95841.8|95816.8|95811.3|95786.3|95841.8|95816.8|95808.5|95783.5|78
1647273370000|2022-03-14 15:56:10|95812|95787|95807.5|95782.5|95812|95787|95792.9|95767.9|75
1647273380000|2022-03-14 15:56:20|95806.5|95781.5|95809.7|95784.7|95827.3|95789.9|95806.5|95771.9|67
1647273390000|2022-03-14 15:56:30|95809.3|95784.3|95786.4|95761.4|95811|95786|95784.3|95759.3|69
1647273400000|2022-03-14 15:56:40|95787.2|95762.2|95765|95740|95801|95769.6|95764.8|95739.8|72
1647273410000|2022-03-14 15:56:50|95765.2|95740.2|95812.4|95787.4|95812.4|95787.4|95760.4|95726|71
1647273420000|2022-03-14 15:57:00|95813.2|95788.2|95827|95802|95827.6|95802.6|95811|95786|73
1647273430000|2022-03-14 15:57:10|95827.8|95802.8|95822.5|95797.5|95829.6|95804.6|95822.5|95797.5|64
1647273440000|2022-03-14 15:57:20|95822.7|95797.7|95827.9|95802.9|95836|95811|95822.6|95797.6|64
1647273450000|2022-03-14 15:57:30|95828.5|95803.5|95792.4|95767.4|95828.5|95803.5|95790.6|95765.6|72
1647273460000|2022-03-14 15:57:40|95790.1|95765.1|95800.2|95775.2|95800.2|95775.2|95777.8|95752.8|70
1647273470000|2022-03-14 15:57:50|95799.5|95774.5|95799.6|95774.6|95804.6|95779.6|95799.5|95774.5|64
1647273480000|2022-03-14 15:58:00|95799.1|95774.1|95779.3|95754.3|95809.4|95784.4|95779.3|95754.3|73
1647273490000|2022-03-14 15:58:10|95779.1|95754.1|95770.7|95745.7|95780.9|95755.9|95758.5|95733.5|76
1647273500000|2022-03-14 15:58:20|95771.6|95746.6|95770.5|95745.5|95779.8|95754.8|95763.7|95738.7|72
1647273510000|2022-03-14 15:58:30|95772.7|95747.7|95769|95744|95776.9|95751.9|95761.6|95736.6|73
1647273520000|2022-03-14 15:58:40|95768.7|95743.7|95766.5|95741.5|95769.6|95744.6|95757.7|95732.7|64
1647273530000|2022-03-14 15:58:50|95766.1|95741.1|95787.6|95762.6|95795.2|95770.2|95766.1|95741.1|66
1647273540000|2022-03-14 15:59:00|95788.3|95763.3|95768.9|95743.9|95788.3|95763.3|95765.3|95740.3|70
1647273550000|2022-03-14 15:59:10|95768.7|95743.7|95764.9|95739.9|95774.2|95749.2|95762.4|95737.4|65
1647273560000|2022-03-14 15:59:20|95765.9|95740.9|95771.5|95746.5|95771.7|95746.7|95762.4|95737.4|65
1647273570000|2022-03-14 15:59:30|95771.1|95746.1|95771.3|95746.3|95773.9|95748.9|95762.5|95737.5|62
1647273580000|2022-03-14 15:59:40|95771.4|95746.4|95770.7|95745.7|95774.7|95749.7|95745.4|95720.4|71
1647273590000|2022-03-14 15:59:50|95772.4|95747.4|95782.2|95757.2|95782.2|95757.2|95762.6|95737.6|71
1647273600000|2022-03-14 16:00:00|95783.7|95758.7|95778.3|95753.3|95789|95764|95774|95749|68
1647273610000|2022-03-14 16:00:10|95777.8|95752.8|95788.3|95763.3|95814.9|95789.9|95777.8|95752.8|73
1647273620000|2022-03-14 16:00:20|95788.4|95763.4|95790.8|95765.8|95795.2|95770.2|95782.3|95757.3|68
1647273630000|2022-03-14 16:00:30|95790.3|95765.3|95774.3|95749.3|95790.3|95765.3|95771.4|95746.4|73
1647273640000|2022-03-14 16:00:40|95774.6|95749.6|95790.9|95765.9|95792.4|95767.4|95771.6|95746.6|73
1647273650000|2022-03-14 16:00:50|95790.8|95765.8|95801.5|95776.5|95816.6|95791.6|95790.8|95765.8|67
1647273660000|2022-03-14 16:01:00|95801.7|95776.7|95780.4|95755.4|95801.7|95776.7|95777.1|95752.1|73
1647273670000|2022-03-14 16:01:10|95779.6|95754.6|95783.8|95758.8|95787.7|95762.7|95775.1|95750.1|71
1647273680000|2022-03-14 16:01:20|95784.8|95759.8|95789.5|95764.5|95795.6|95770.6|95783.7|95758.7|63
1647273690000|2022-03-14 16:01:30|95789.3|95764.3|95807.6|95782.6|95808.4|95783.4|95789.3|95764.3|64
1647273700000|2022-03-14 16:01:40|95808.1|95783.1|95810.8|95785.8|95813.9|95788.9|95801.2|95776.2|69
1647273710000|2022-03-14 16:01:50|95811.1|95786.1|95799.5|95774.5|95811.5|95786.5|95792.4|95767.4|76
1647273720000|2022-03-14 16:02:00|95801.2|95776.2|95785.5|95760.5|95802.4|95777.4|95785.5|95760.5|70
1647273730000|2022-03-14 16:02:10|95783.7|95758.7|95774.9|95749.9|95787|95762|95764.9|95739.9|67
1647273740000|2022-03-14 16:02:20|95775|95750|95801.1|95776.1|95802.1|95777.1|95774.1|95749.1|66
1647273750000|2022-03-14 16:02:30|95799.3|95774.3|95791.5|95766.5|95800.1|95775.1|95790.8|95765.8|64
1647273760000|2022-03-14 16:02:40|95793.3|95768.3|95785.8|95760.8|95793.4|95768.4|95785.2|95760.2|58
1647273770000|2022-03-14 16:02:50|95785.7|95760.7|95764.4|95739.4|95787.2|95762.2|95764.4|95739.4|68
1647273780000|2022-03-14 16:03:00|95765|95740|95744.8|95719.8|95765|95740|95744.7|95719.7|64
1647273790000|2022-03-14 16:03:10|95745.3|95720.3|95741.2|95716.2|95748.4|95723.4|95741|95716|60
1647273800000|2022-03-14 16:03:20|95739.4|95714.4|95732.2|95707.2|95740.1|95715.1|95732.2|95707.2|59
1647273810000|2022-03-14 16:03:30|95730|95705|95733.2|95708.2|95747.8|95711.4|95721.6|95694.4|61
1647273820000|2022-03-14 16:03:40|95733.3|95708.3|95705.6|95680.6|95733.4|95708.4|95705.4|95680.4|65
1647273830000|2022-03-14 16:03:50|95706|95681|95705.9|95680.9|95710.4|95685.4|95705.2|95680.2|67
1647273840000|2022-03-14 16:04:00|95705.5|95680.5|95671|95646|95707.3|95682.3|95669.6|95644.6|74
1647273850000|2022-03-14 16:04:10|95672.3|95647.3|95682.7|95657.7|95683.7|95658.7|95669.9|95644.9|64
1647273860000|2022-03-14 16:04:20|95682.9|95657.9|95684.8|95659.8|95687.1|95662.1|95681.6|95656.6|60
1647273870000|2022-03-14 16:04:30|95685|95660|95687.8|95662.8|95689.7|95664.7|95682.4|95657.4|61
1647273880000|2022-03-14 16:04:40|95687.4|95662.4|95687.7|95662.7|95691|95666|95680.7|95655.7|67
1647273890000|2022-03-14 16:04:50|95687.8|95662.8|95722.8|95697.8|95728.6|95703.6|95687.5|95662.5|73
1647273900000|2022-03-14 16:05:00|95724.3|95699.3|95704.7|95679.7|95736.6|95702|95704.7|95679.7|68
1647273910000|2022-03-14 16:05:10|95705.4|95680.4|95722.3|95697.3|95722.9|95697.9|95700.8|95675.8|70
1647273920000|2022-03-14 16:05:20|95722.4|95697.4|95726.5|95701.5|95726.5|95701.5|95720.4|95695.4|51
1647273930000|2022-03-14 16:05:30|95726.2|95701.2|95749.7|95724.7|95762.4|95729.2|95724.8|95699.8|58
1647273940000|2022-03-14 16:05:40|95749.6|95724.6|95730.6|95705.6|95755.9|95724.6|95715.2|95690.2|74
1647273950000|2022-03-14 16:05:50|95730.4|95705.4|95736|95711|95736.3|95711.3|95730.2|95705.2|62
1647273960000|2022-03-14 16:06:00|95735.9|95710.9|95719.2|95694.2|95735.9|95710.9|95719.2|95694.2|59
1647273970000|2022-03-14 16:06:10|95719.3|95694.3|95721.7|95696.7|95723|95698|95719.1|95694.1|50
1647273980000|2022-03-14 16:06:20|95721.9|95696.9|95721.6|95696.6|95734.9|95699.3|95719.7|95680.2|53
1647273990000|2022-03-14 16:06:30|95721.1|95696.1|95733.1|95683.1|95733.8|95698.5|95717.2|95680.4|58
1647274000000|2022-03-14 16:06:40|95732.2|95682.2|95724.3|95699.3|95739.5|95700.5|95720.2|95680.8|58
1647274010000|2022-03-14 16:06:50|95723.2|95698.2|95724.9|95699.9|95724.9|95699.9|95721.2|95696.2|48
1647274020000|2022-03-14 16:07:00|95724.7|95699.7|95727.6|95702.6|95739.8|95703.9|95721.7|95684.8|60
1647274030000|2022-03-14 16:07:10|95727.7|95702.7|95725.8|95700.8|95731|95706|95723.4|95698.4|62
1647274040000|2022-03-14 16:07:20|95725.9|95700.9|95727.7|95702.7|95730|95705|95722.2|95697.2|49
1647274050000|2022-03-14 16:07:30|95727.5|95702.5|95730.5|95705.5|95730.7|95705.7|95727.1|95702.1|45
1647274060000|2022-03-14 16:07:40|95729|95704|95715.6|95690.6|95730.5|95705.5|95714.3|95678.8|56
1647274070000|2022-03-14 16:07:50|95715|95690|95713.3|95688.3|95718.1|95693.1|95706.9|95681.9|52
1647274080000|2022-03-14 16:08:00|95712.7|95687.7|95731|95706|95733.3|95708.3|95712.7|95681|54
1647274090000|2022-03-14 16:08:10|95730.9|95705.9|95735.4|95710.4|95735.6|95710.6|95722.2|95697.2|53
1647274100000|2022-03-14 16:08:20|95735.3|95710.3|95723.6|95698.6|95738.7|95713.7|95723.3|95698.3|61
1647274110000|2022-03-14 16:08:30|95723.7|95698.7|95746.8|95696.8|95749.2|95709.8|95721|95692.4|69
1647274120000|2022-03-14 16:08:40|95746.7|95696.7|95706.4|95656.4|95746.7|95701.1|95691.4|95652.1|75
1647274130000|2022-03-14 16:08:50|95706.2|95656.2|95714.8|95689.8|95726.5|95701.5|95696.7|95656.2|78
1647274140000|2022-03-14 16:09:00|95715.6|95690.6|95715.8|95690.8|95716.5|95691.5|95707.3|95682.3|65
1647274150000|2022-03-14 16:09:10|95716.3|95691.3|95719.7|95669.7|95731.4|95694.2|95698.2|95660.3|49
1647274160000|2022-03-14 16:09:20|95720.9|95670.9|95725.5|95675.5|95730.4|95680.4|95720.2|95670.2|60
1647274170000|2022-03-14 16:09:30|95726|95676|95704.5|95679.5|95727.2|95682.9|95701|95667|63
1647274180000|2022-03-14 16:09:40|95704.6|95679.6|95708.6|95683.6|95744.2|95708.9|95698.2|95673.2|71
1647274190000|2022-03-14 16:09:50|95708.1|95683.1|95710.9|95685.9|95722.8|95686.3|95691.7|95656.5|70
1647274200000|2022-03-14 16:10:00|95712.5|95687.5|95725.7|95675.7|95725.7|95691.6|95711.8|95667.1|74
1647274210000|2022-03-14 16:10:10|95724.3|95674.3|95722.6|95672.6|95729.1|95679.1|95721.4|95671.4|59
1647274220000|2022-03-14 16:10:20|95722.7|95672.7|95708.5|95683.5|95725.5|95685.8|95707.6|95672.7|53
1647274230000|2022-03-14 16:10:30|95708.4|95683.4|95716.2|95691.2|95716.2|95691.2|95704.1|95679.1|54
1647274240000|2022-03-14 16:10:40|95715.8|95690.8|95730.9|95680.9|95735|95690.8|95713.5|95677.1|53
1647274250000|2022-03-14 16:10:50|95718.4|95693.4|95731.9|95706.9|95733|95708|95718.4|95693.4|55
1647274260000|2022-03-14 16:11:00|95730.5|95705.5|95728.7|95703.7|95733.9|95708.9|95724|95699|50
1647274270000|2022-03-14 16:11:10|95729.6|95704.6|95720.9|95695.9|95729.6|95704.6|95719.2|95694.2|43
1647274280000|2022-03-14 16:11:20|95720.7|95695.7|95696.2|95671.2|95730.7|95696.6|95696.2|95671.2|52
1647274290000|2022-03-14 16:11:30|95694.9|95669.9|95688.9|95663.9|95694.9|95669.9|95688.2|95663.2|43
1647274300000|2022-03-14 16:11:40|95689|95664|95707.6|95657.6|95709.7|95673.1|95688.5|95656|50
1647274310000|2022-03-14 16:11:50|95707.4|95657.4|95688.1|95663.1|95708.3|95666.5|95685|95654|59
1647274320000|2022-03-14 16:12:00|95686.2|95661.2|95685.7|95660.7|95688.6|95663.6|95684.7|95659.7|44
1647274330000|2022-03-14 16:12:10|95686.1|95661.1|95683.2|95658.2|95687.9|95662.9|95683.2|95658.2|38
1647274340000|2022-03-14 16:12:20|95683.1|95658.1|95699.8|95674.8|95702.1|95677.1|95683.1|95658.1|56
1647274350000|2022-03-14 16:12:30|95701|95676|95709|95684|95712.3|95687.3|95695.4|95670.4|67
1647274360000|2022-03-14 16:12:40|95718.2|95693.2|95722.3|95697.3|95726|95701|95714.1|95689.1|65
1647274370000|2022-03-14 16:12:50|95722.6|95697.6|95706.9|95681.9|95722.6|95697.6|95703|95678|66
1647274380000|2022-03-14 16:13:00|95707|95682|95708.7|95683.7|95718.1|95685.1|95701.8|95663.3|53
1647274390000|2022-03-14 16:13:10|95708.6|95683.6|95710.8|95685.8|95710.8|95685.8|95706.3|95681.3|47
1647274400000|2022-03-14 16:13:20|95710.7|95685.7|95706.9|95681.9|95723.7|95687.5|95705.6|95671.5|53
1647274410000|2022-03-14 16:13:30|95708.2|95683.2|95706.9|95681.9|95715.1|95686.2|95701.7|95662.8|68
1647274420000|2022-03-14 16:13:40|95706.2|95681.2|95709.7|95684.7|95709.7|95684.7|95698.8|95673.8|75
1647274430000|2022-03-14 16:13:50|95710.3|95685.3|95714.8|95689.8|95728.2|95695|95708.9|95675.7|68
1647274440000|2022-03-14 16:14:00|95714.6|95689.6|95713.2|95663.2|95718.3|95693.3|95698.4|95663.2|77
1647274450000|2022-03-14 16:14:10|95713.6|95663.6|95702|95677|95714.3|95679.1|95694.6|95663.6|71
1647274460000|2022-03-14 16:14:20|95703.2|95678.2|95717.8|95692.8|95720.1|95695.1|95703.2|95678.2|75
1647274470000|2022-03-14 16:14:30|95718.4|95693.4|95712.3|95687.3|95728.9|95693.7|95712.3|95676.1|58
1647274480000|2022-03-14 16:14:40|95714.3|95689.3|95718.4|95693.4|95729.3|95695.4|95708.9|95670.8|76
1647274490000|2022-03-14 16:14:50|95718.8|95693.8|95727.1|95702.1|95738.5|95705|95717|95682.9|66
1647274500000|2022-03-14 16:15:00|95730|95705|95723.3|95698.3|95736.4|95707.3|95721.2|95683.3|66
1647274510000|2022-03-14 16:15:10|95722.7|95697.7|95729.7|95704.7|95730.1|95705.1|95721.1|95696.1|53
1647274520000|2022-03-14 16:15:20|95729.5|95704.5|95722.4|95697.4|95729.5|95704.5|95721.3|95696.3|56
1647274530000|2022-03-14 16:15:30|95722.7|95697.7|95718.1|95693.1|95728.7|95703.7|95717.8|95692.8|75
1647274540000|2022-03-14 16:15:40|95717.4|95692.4|95719.1|95669.1|95723.2|95694.7|95701.1|95667.6|68
1647274550000|2022-03-14 16:15:50|95719.2|95669.2|95700.7|95675.7|95719.9|95684.6|95696.4|95667.6|66
1647274560000|2022-03-14 16:16:00|95701|95676|95696.1|95671.1|95701|95676|95691.5|95666.5|64
1647274570000|2022-03-14 16:16:10|95694.4|95669.4|95702.4|95677.4|95702.4|95677.4|95691|95666|67
1647274580000|2022-03-14 16:16:20|95704.3|95679.3|95703.1|95678.1|95708.9|95683.9|95702.1|95677.1|60
1647274590000|2022-03-14 16:16:30|95702.9|95677.9|95702|95677|95703.2|95678.2|95700.3|95675.3|35
1647274600000|2022-03-14 16:16:40|95702.1|95677.1|95703.7|95678.7|95704.7|95679.7|95695|95670|47
1647274610000|2022-03-14 16:16:50|95704.5|95679.5|95715.7|95690.7|95719.2|95694.2|95704.5|95679.5|51
1647274620000|2022-03-14 16:17:00|95715.5|95690.5|95712.9|95687.9|95723.6|95698.6|95712.2|95687.2|54
1647274630000|2022-03-14 16:17:10|95713.3|95688.3|95708.6|95683.6|95716.5|95691.5|95706.8|95681.8|67
1647274640000|2022-03-14 16:17:20|95708.5|95683.5|95706.1|95681.1|95708.5|95683.5|95701.7|95676.7|54
1647274650000|2022-03-14 16:17:30|95705.8|95680.8|95712.4|95687.4|95713.6|95688.6|95705.4|95680.4|55
1647274660000|2022-03-14 16:17:40|95712.8|95687.8|95721.2|95696.2|95727.6|95702.6|95709.7|95684.7|62
1647274670000|2022-03-14 16:17:50|95722|95697|95720.7|95695.7|95723.3|95698.3|95719.4|95694.4|41
1647274680000|2022-03-14 16:18:00|95721.5|95696.5|95730.3|95705.3|95731.6|95706.6|95718.7|95693.7|45
1647274690000|2022-03-14 16:18:10|95730.2|95705.2|95727.4|95702.4|95731.5|95706.5|95727.4|95702.4|59
1647274700000|2022-03-14 16:18:20|95727.5|95702.5|95744.1|95719.1|95744.1|95719.1|95727.5|95702.5|56
1647274710000|2022-03-14 16:18:30|95746.6|95721.6|95764.8|95739.8|95792.4|95748.6|95744.4|95719.4|70
1647274720000|2022-03-14 16:18:40|95765.2|95740.2|95764.6|95714.6|95774.6|95740.2|95752.6|95714.5|56
1647274730000|2022-03-14 16:18:50|95765.2|95715.2|95754.9|95729.9|95766.3|95729.9|95747.9|95713.4|54
1647274740000|2022-03-14 16:19:00|95755.7|95730.7|95753|95728|95770.9|95745.9|95753|95728|74
1647274750000|2022-03-14 16:19:10|95754.8|95729.8|95751.5|95726.5|95756.6|95731.6|95746.8|95721.8|58
1647274760000|2022-03-14 16:19:20|95752|95727|95738.7|95713.7|95752|95727|95736.5|95711.5|61
1647274770000|2022-03-14 16:19:30|95738.5|95713.5|95725|95675|95742.1|95717.1|95711.5|95673.9|67
1647274780000|2022-03-14 16:19:40|95723.2|95673.2|95713.1|95688.1|95725.7|95688.1|95708.1|95673.2|59
1647274790000|2022-03-14 16:19:50|95713.3|95688.3|95724.7|95699.7|95728.5|95703.5|95713.1|95688.1|59
1647274800000|2022-03-14 16:20:00|95725|95700|95723.2|95698.2|95732.1|95707.1|95721.9|95696.9|67
1647274810000|2022-03-14 16:20:10|95722.7|95697.7|95715.9|95690.9|95731.3|95697.9|95710.2|95678.9|61
1647274820000|2022-03-14 16:20:20|95716.3|95691.3|95721.4|95696.4|95738.6|95708.5|95716.2|95688.1|73
1647274830000|2022-03-14 16:20:30|95723.5|95698.5|95712.8|95687.8|95724.7|95699.7|95711.4|95686.4|64
1647274840000|2022-03-14 16:20:40|95710.1|95685.1|95717.4|95692.4|95722|95697|95708.9|95683.9|60
1647274850000|2022-03-14 16:20:50|95719.3|95694.3|95728.8|95703.8|95731.1|95706.1|95717.7|95692.7|57
1647274860000|2022-03-14 16:21:00|95727.7|95702.7|95726.6|95701.6|95731.7|95706.7|95724.6|95699.6|63
1647274870000|2022-03-14 16:21:10|95729.1|95704.1|95734.1|95709.1|95737.3|95712.3|95728.8|95703.8|59
1647274880000|2022-03-14 16:21:20|95734.5|95709.5|95728.3|95703.3|95734.5|95709.5|95728.3|95703.3|48
1647274890000|2022-03-14 16:21:30|95728.2|95703.2|95730.8|95705.8|95730.8|95705.8|95726.7|95701.7|40
1647274900000|2022-03-14 16:21:40|95730.7|95705.7|95729.6|95704.6|95731.7|95706.7|95728.6|95703.6|35
1647274910000|2022-03-14 16:21:50|95729.2|95704.2|95726.8|95701.8|95733.2|95708.2|95725.7|95700.7|40
1647274920000|2022-03-14 16:22:00|95727.9|95702.9|95730|95705|95733.9|95708.9|95725.8|95700.8|50
1647274930000|2022-03-14 16:22:10|95729.5|95704.5|95718.1|95693.1|95731|95706|95718|95693|61
1647274940000|2022-03-14 16:22:20|95718.7|95693.7|95719.7|95669.7|95720.7|95695.7|95703.3|95668.4|52
1647274950000|2022-03-14 16:22:30|95720|95670|95704.4|95679.4|95720|95679.9|95697.9|95668.8|52
1647274960000|2022-03-14 16:22:40|95704.5|95679.5|95701.9|95676.9|95709.7|95684.7|95701.9|95676.9|50
1647274970000|2022-03-14 16:22:50|95702.6|95677.6|95705.3|95680.3|95707.7|95682.7|95702.6|95677.6|32
1647274980000|2022-03-14 16:23:00|95706|95681|95706.5|95681.5|95706.8|95681.8|95705.1|95680.1|27
1647274990000|2022-03-14 16:23:10|95708.5|95683.5|95730|95705|95737.3|95712.3|95708.5|95683.5|70
1647275000000|2022-03-14 16:23:20|95730.9|95705.9|95707.6|95682.6|95734.2|95709.2|95706.8|95681.8|64
1647275010000|2022-03-14 16:23:30|95708|95683|95693.8|95643.8|95708|95683|95675.8|95639.8|75
1647275020000|2022-03-14 16:23:40|95693.7|95643.7|95677.7|95652.7|95693.7|95652.7|95659.5|95624.8|71
1647275030000|2022-03-14 16:23:50|95677.5|95652.5|95675.7|95625.7|95691.6|95652.5|95657.8|95623.9|72
1647275040000|2022-03-14 16:24:00|95675.3|95625.3|95663.6|95638.6|95684.3|95647.9|95663|95625.3|65
1647275050000|2022-03-14 16:24:10|95662.2|95637.2|95653.4|95603.4|95674.8|95637.2|95653.4|95603.4|68
1647275060000|2022-03-14 16:24:20|95650.5|95600.5|95653.5|95603.5|95656.7|95606.7|95643.8|95593.8|61
1647275070000|2022-03-14 16:24:30|95653.3|95603.3|95665.2|95640.2|95665.2|95640.2|95637.8|95600.3|66
1647275080000|2022-03-14 16:24:40|95666.1|95641.1|95680.9|95655.9|95680.9|95655.9|95666|95641|49
1647275090000|2022-03-14 16:24:50|95680.4|95655.4|95679.4|95654.4|95681.3|95656.3|95678.7|95653.7|48
1647275100000|2022-03-14 16:25:00|95679.3|95654.3|95689.3|95664.3|95702.7|95665.3|95679.3|95647|65
1647275110000|2022-03-14 16:25:10|95690.1|95665.1|95644.6|95619.6|95691.2|95666.2|95643.8|95604.5|73
1647275120000|2022-03-14 16:25:20|95643.5|95618.5|95648.5|95598.5|95668.5|95624.2|95635.8|95597.8|62
1647275130000|2022-03-14 16:25:30|95647.8|95597.8|95634.9|95584.9|95665.1|95611.4|95634.8|95584.8|65
1647275140000|2022-03-14 16:25:40|95633.7|95583.7|95636.9|95586.9|95641.2|95591.2|95633.7|95583.7|42
1647275150000|2022-03-14 16:25:50|95636.6|95586.6|95635.2|95585.2|95643.2|95593.2|95635.2|95585.2|47
1647275160000|2022-03-14 16:26:00|95635.1|95585.1|95592.1|95542.1|95637.5|95587.5|95579.1|95539.4|61
1647275170000|2022-03-14 16:26:10|95592.7|95542.7|95588.2|95538.2|95593.8|95543.8|95588.1|95538.1|49
1647275180000|2022-03-14 16:26:20|95588.3|95538.3|95571.1|95546.1|95588.5|95549.9|95570.2|95534.6|46
1647275190000|2022-03-14 16:26:30|95571.2|95546.2|95580.6|95555.6|95596.3|95555.6|95570.2|95537.4|46
1647275200000|2022-03-14 16:26:40|95591.7|95541.7|95583.5|95558.5|95593|95558.5|95577.7|95541.7|38
1647275210000|2022-03-14 16:26:50|95583.4|95558.4|95595.6|95545.6|95607|95567.8|95583.4|95544.1|46
1647275220000|2022-03-14 16:27:00|95595.8|95545.8|95599.3|95549.3|95606.3|95557|95582|95545.3|45
1647275230000|2022-03-14 16:27:10|95599.2|95549.2|95593.3|95543.3|95599.5|95549.5|95590.4|95540.4|54
1647275240000|2022-03-14 16:27:20|95593.5|95543.5|95590.8|95540.8|95593.5|95543.5|95589.2|95539.2|33
1647275250000|2022-03-14 16:27:30|95590.9|95540.9|95570.9|95520.9|95590.9|95540.9|95570.2|95520.2|64
1647275260000|2022-03-14 16:27:40|95570.8|95520.8|95578.6|95528.6|95578.6|95540.8|95564.9|95520.8|46
1647275270000|2022-03-14 16:27:50|95578.3|95528.3|95579.6|95529.6|95579.9|95529.9|95576.2|95526.2|42
1647275280000|2022-03-14 16:28:00|95579.4|95529.4|95552.9|95527.9|95579.4|95529.4|95552.3|95514.3|58
1647275290000|2022-03-14 16:28:10|95552.5|95527.5|95561.9|95511.9|95567.6|95529.4|95552.5|95511.9|57
1647275300000|2022-03-14 16:28:20|95562.1|95512.1|95553|95528|95562.1|95528.2|95549|95511.4|43
1647275310000|2022-03-14 16:28:30|95553.1|95528.1|95600.5|95550.5|95600.5|95550.5|95543.4|95506.5|51
1647275320000|2022-03-14 16:28:40|95599.6|95549.6|95586.7|95561.7|95600.1|95562.6|95586.4|95540.4|63
1647275330000|2022-03-14 16:28:50|95587.5|95562.5|95581.4|95531.4|95596.9|95562.8|95578.9|95528.9|60
1647275340000|2022-03-14 16:29:00|95576.3|95526.3|95548|95498|95577.3|95527.3|95548|95491.7|65
1647275350000|2022-03-14 16:29:10|95542.6|95492.6|95548.4|95498.4|95548.6|95505.1|95530.1|95490.6|59
1647275360000|2022-03-14 16:29:20|95548.8|95498.8|95546.3|95496.3|95548.8|95507.4|95530.7|95491|63
1647275370000|2022-03-14 16:29:30|95533.9|95508.9|95563.2|95513.2|95591.3|95517.5|95533.9|95487.9|58
1647275380000|2022-03-14 16:29:40|95562.3|95512.3|95591.4|95541.4|95606.9|95556.9|95562.3|95477.5|72
1647275390000|2022-03-14 16:29:50|95591.2|95541.2|95588.2|95538.2|95592.7|95542.7|95582.1|95532.1|51
1647275400000|2022-03-14 16:30:00|95589.3|95539.3|95599.4|95549.4|95600.9|95550.9|95586.3|95536.3|63
1647275410000|2022-03-14 16:30:10|95598.5|95548.5|95591.2|95541.2|95598.5|95548.5|95586.1|95536.1|49
1647275420000|2022-03-14 16:30:20|95591.5|95541.5|95598|95548|95609.9|95556.6|95591.5|95538.4|57
1647275430000|2022-03-14 16:30:30|95597.9|95547.9|95569.1|95519.1|95599.3|95554.9|95554.7|95516.5|63
1647275440000|2022-03-14 16:30:40|95569.4|95519.4|95558.8|95533.8|95571.2|95534.2|95557.8|95514.5|56
1647275450000|2022-03-14 16:30:50|95559.3|95534.3|95559.7|95534.7|95560.3|95535.3|95558.2|95533.2|29
1647275460000|2022-03-14 16:31:00|95559.9|95534.9|95570.2|95520.2|95571.2|95534.9|95553.3|95517.2|51
1647275470000|2022-03-14 16:31:10|95570.8|95520.8|95556.8|95531.8|95571|95533.7|95554.6|95518.1|57
1647275480000|2022-03-14 16:31:20|95557|95532|95568.7|95518.7|95571.2|95532.2|95553.6|95516|69
1647275490000|2022-03-14 16:31:30|95569.2|95519.2|95564.1|95514.1|95572.1|95522.1|95564.1|95514.1|64
1647275500000|2022-03-14 16:31:40|95563.1|95513.1|95565.4|95515.4|95568.1|95534|95554.6|95511.9|56
1647275510000|2022-03-14 16:31:50|95551.6|95526.6|95564.4|95514.4|95566.7|95528.5|95551|95512.5|50
1647275520000|2022-03-14 16:32:00|95563.5|95513.5|95544.8|95519.8|95564.9|95519.8|95542.4|95506.1|56
1647275530000|2022-03-14 16:32:10|95544.1|95519.1|95543.4|95518.4|95559.8|95521.3|95541.4|95500.2|50
1647275540000|2022-03-14 16:32:20|95543.5|95518.5|95541.4|95516.4|95551.4|95521.4|95538.5|95501.4|44
1647275550000|2022-03-14 16:32:30|95541.5|95516.5|95549.4|95524.4|95561.6|95526.6|95540.2|95505.1|51
1647275560000|2022-03-14 16:32:40|95549.2|95524.2|95543.9|95518.9|95549.7|95524.7|95543.9|95518.9|26
1647275570000|2022-03-14 16:32:50|95544.1|95519.1|95554.1|95504.1|95554.5|95521.7|95538.7|95500.5|42
1647275580000|2022-03-14 16:33:00|95554.3|95504.3|95543.7|95518.7|95554.3|95521.4|95542.1|95504.3|42
1647275590000|2022-03-14 16:33:10|95544.4|95519.4|95525.3|95475.3|95567.4|95534.3|95525.1|95475.1|62
1647275600000|2022-03-14 16:33:20|95524.6|95474.6|95533.3|95483.3|95533.8|95483.8|95524.6|95474.6|67
1647275610000|2022-03-14 16:33:30|95527.8|95477.8|95464|95380.6|95529.6|95491.5|95443.3|95361.6|78
1647275620000|2022-03-14 16:33:40|95461.1|95384.5|95477.8|95403.2|95480.9|95417.3|95454.6|95380.9|70
1647275630000|2022-03-14 16:33:50|95467.2|95417.2|95489.6|95439.6|95494.5|95439.6|95463.9|95402.3|61
1647275640000|2022-03-14 16:34:00|95488|95438|95508|95458|95512.1|95458.8|95485.5|95428.6|60
1647275650000|2022-03-14 16:34:10|95507.9|95457.9|95515.5|95465.5|95519.7|95469.7|95503.8|95453.8|59
1647275660000|2022-03-14 16:34:20|95528.7|95456.5|95516.9|95466.9|95528.7|95474.1|95488.8|95456.5|65
1647275670000|2022-03-14 16:34:30|95516.3|95466.3|95515.8|95465.8|95517.6|95467.6|95511|95461|54
1647275680000|2022-03-14 16:34:40|95516.9|95466.9|95435.8|95385.8|95523.3|95473.3|95435.4|95381.3|73
1647275690000|2022-03-14 16:34:50|95435.9|95385.9|95517.4|95447.3|95523.4|95455.9|95427.9|95377.9|74
1647275700000|2022-03-14 16:35:00|95506.7|95456.7|95481.6|95456.6|95522.1|95460.1|95480.1|95434.9|71
1647275710000|2022-03-14 16:35:10|95483.2|95458.2|95490.3|95440.3|95492.8|95458.2|95478.5|95439.7|52
1647275720000|2022-03-14 16:35:20|95490.5|95440.5|95472.6|95422.6|95493.7|95455.4|95468.9|95408.9|59
1647275730000|2022-03-14 16:35:30|95472.7|95422.7|95464.1|95414.1|95473.8|95423.8|95458.9|95399.7|73
1647275740000|2022-03-14 16:35:40|95463.7|95413.7|95456.1|95406.1|95469.8|95419.8|95453.7|95403.7|69
1647275750000|2022-03-14 16:35:50|95455.6|95405.6|95459.5|95409.5|95472.3|95411.7|95455.2|95399|45
1647275760000|2022-03-14 16:36:00|95461.3|95411.3|95466.8|95416.8|95472.2|95431.3|95450.2|95409.8|63
1647275770000|2022-03-14 16:36:10|95467|95417|95541.1|95491.1|95543.7|95493.7|95465.3|95415.3|72
1647275780000|2022-03-14 16:36:20|95541.2|95491.2|95505.4|95455.4|95548.1|95491.9|95499.7|95444.1|75
1647275790000|2022-03-14 16:36:30|95505.6|95455.6|95512.4|95462.4|95519.9|95469.9|95505.3|95455.3|57
1647275800000|2022-03-14 16:36:40|95515.6|95465.6|95517|95467|95519.1|95469.1|95508.5|95458.5|49
1647275810000|2022-03-14 16:36:50|95516|95466|95510.6|95460.6|95538.2|95478.1|95510.6|95455.7|51
1647275820000|2022-03-14 16:37:00|95510.9|95460.9|95511.2|95461.2|95514.9|95464.9|95506.3|95456.3|52
1647275830000|2022-03-14 16:37:10|95511.3|95461.3|95497.9|95447.9|95514.6|95464.6|95486.7|95440.6|52
1647275840000|2022-03-14 16:37:20|95497.4|95447.4|95494.3|95444.3|95504.8|95466.4|95477.5|95442|57
1647275850000|2022-03-14 16:37:30|95495.1|95445.1|95484.3|95459.3|95495.1|95460|95481.9|95439.1|31
1647275860000|2022-03-14 16:37:40|95484.2|95459.2|95483|95458|95484.4|95459.4|95483|95458|22
1647275870000|2022-03-14 16:37:50|95482.9|95457.9|95482.4|95457.4|95484.7|95459.7|95482|95457|20
1647275880000|2022-03-14 16:38:00|95480.1|95455.1|95476.4|95451.4|95481.8|95456.8|95473.3|95448.3|33
1647275890000|2022-03-14 16:38:10|95475.5|95450.5|95464.1|95439.1|95476.3|95451.2|95455.4|95426.3|50
1647275900000|2022-03-14 16:38:20|95464.2|95439.2|95472.1|95422.1|95478.1|95440.5|95463.4|95421.6|44
1647275910000|2022-03-14 16:38:30|95459|95434|95447.7|95422.7|95465.5|95435.4|95444.7|95404.6|62
1647275920000|2022-03-14 16:38:40|95447.3|95422.3|95456.8|95406.8|95465.1|95426.9|95439.6|95404.7|70
1647275930000|2022-03-14 16:38:50|95456.4|95406.4|95458.7|95408.7|95461.1|95424.4|95440.3|95403.4|68
1647275940000|2022-03-14 16:39:00|95459.1|95409.1|95461|95411|95472|95429.1|95454.1|95407.5|68
1647275950000|2022-03-14 16:39:10|95461.4|95411.4|95437.2|95387.2|95461.5|95417.8|95421.3|95383.9|73
1647275960000|2022-03-14 16:39:20|95437|95387|95427.1|95402.1|95439|95403.7|95424.3|95385.9|76
1647275970000|2022-03-14 16:39:30|95427.8|95402.8|95437.2|95412.2|95437.5|95412.5|95425.2|95400.2|55
1647275980000|2022-03-14 16:39:40|95436.5|95411.5|95438.4|95413.4|95442.3|95417.3|95430.4|95405.4|62
1647275990000|2022-03-14 16:39:50|95438.1|95413.1|95439.7|95414.7|95442.3|95417.3|95437.1|95412.1|53
1647276000000|2022-03-14 16:40:00|95440.9|95415.9|95442.9|95417.9|95449|95424|95440.9|95415.9|50
1647276010000|2022-03-14 16:40:10|95445.2|95420.2|95452.8|95427.8|95463.6|95427.8|95438.6|95413.6|65
1647276020000|2022-03-14 16:40:20|95453.9|95428.9|95474.9|95424.9|95475|95434.9|95450.5|95413.6|76
1647276030000|2022-03-14 16:40:30|95477|95427|95482.1|95432.1|95482.1|95443.9|95463.2|95425.9|59
1647276040000|2022-03-14 16:40:40|95481.7|95431.7|95476.1|95451.1|95482.9|95452.5|95470.4|95431.7|48
1647276050000|2022-03-14 16:40:50|95477.2|95452.2|95479.1|95454.1|95492.1|95456|95476.9|95440.6|40
1647276060000|2022-03-14 16:41:00|95478.9|95453.9|95459.8|95434.8|95479.6|95454.6|95459.8|95434.8|52
1647276070000|2022-03-14 16:41:10|95458.6|95433.6|95453.1|95428.1|95459|95434|95452.7|95427.7|48
1647276080000|2022-03-14 16:41:20|95452.7|95427.7|95447.6|95422.6|95455.6|95430.6|95447.3|95422.3|47
1647276090000|2022-03-14 16:41:30|95447.9|95422.9|95453.3|95428.3|95465|95429.5|95447.9|95412.3|55
1647276100000|2022-03-14 16:41:40|95452.9|95427.9|95458.6|95433.6|95472.3|95436.7|95452.9|95414|57
1647276110000|2022-03-14 16:41:50|95456.9|95431.9|95460|95435|95462.2|95437.2|95455.7|95430.7|41
1647276120000|2022-03-14 16:42:00|95460.2|95435.2|95455.8|95430.8|95461.4|95436.4|95454.6|95429.6|59
1647276130000|2022-03-14 16:42:10|95455.9|95430.9|95459.3|95434.3|95461.8|95436.8|95454.5|95429.5|54
1647276140000|2022-03-14 16:42:20|95457.3|95432.3|95462.9|95437.9|95471.1|95443.1|95456|95419.4|59
1647276150000|2022-03-14 16:42:30|95463.2|95438.2|95459.9|95434.9|95468.7|95443.7|95459|95434|61
1647276160000|2022-03-14 16:42:40|95462|95437|95461.3|95436.3|95463.4|95438.4|95458.5|95433.5|45
1647276170000|2022-03-14 16:42:50|95462.7|95437.7|95462.2|95437.2|95465.1|95440.1|95459.2|95434.2|50
1647276180000|2022-03-14 16:43:00|95462.5|95437.5|95461.2|95436.2|95467.5|95442.5|95460.8|95435.8|68
1647276190000|2022-03-14 16:43:10|95460.6|95435.6|95467|95442|95469.1|95444.1|95460.5|95435.5|61
1647276200000|2022-03-14 16:43:20|95466.5|95441.5|95461|95436|95471.3|95446.3|95459.1|95434.1|78
1647276210000|2022-03-14 16:43:30|95462.7|95437.7|95463.1|95438.1|95465.7|95440.7|95461.7|95436.7|58
1647276220000|2022-03-14 16:43:40|95463.6|95438.6|95462.7|95437.7|95464.2|95439.2|95461.9|95436.9|39
1647276230000|2022-03-14 16:43:50|95462.5|95437.5|95476|95451|95477.1|95452.1|95461.9|95436.9|54
1647276240000|2022-03-14 16:44:00|95475.9|95450.9|95474.2|95449.2|95476.7|95451.7|95473.3|95448.3|43
1647276250000|2022-03-14 16:44:10|95474.3|95449.3|95478.2|95453.2|95481.6|95456.6|95472.4|95447.4|63
1647276260000|2022-03-14 16:44:20|95480|95455|95482.4|95457.4|95482.4|95457.4|95477.6|95452.6|75
1647276270000|2022-03-14 16:44:30|95481.5|95456.5|95482|95457|95503.9|95464.7|95479.3|95453.9|71
1647276280000|2022-03-14 16:44:40|95481.8|95456.8|95545.7|95495.7|95548.8|95498.8|95479.7|95454.7|71
1647276290000|2022-03-14 16:44:50|95544.9|95494.9|95498.3|95473.3|95544.9|95494.9|95498.1|95462.9|62
1647276300000|2022-03-14 16:45:00|95499|95474|95501.9|95476.9|95516.1|95478.8|95496.2|95460.2|74
1647276310000|2022-03-14 16:45:10|95501.6|95476.6|95496.4|95471.4|95504.9|95479.9|95496.4|95471.4|66
1647276320000|2022-03-14 16:45:20|95496.1|95471.1|95522.3|95472.3|95522.4|95483.8|95493.8|95461.2|64
1647276330000|2022-03-14 16:45:30|95522.4|95472.4|95487.3|95462.3|95523.8|95473.8|95484.9|95459.9|61
1647276340000|2022-03-14 16:45:40|95487.7|95462.7|95491|95466|95492.6|95467.6|95485.9|95460.9|53
1647276350000|2022-03-14 16:45:50|95490|95465|95487.5|95462.5|95492.4|95467.4|95485.7|95460.7|76
1647276360000|2022-03-14 16:46:00|95489|95464|95493.3|95468.3|95495.3|95470.3|95487.8|95462.8|72
1647276370000|2022-03-14 16:46:10|95494.7|95469.7|95490.1|95465.1|95494.7|95469.7|95488.3|95463.3|72
1647276380000|2022-03-14 16:46:20|95490.4|95465.4|95494.9|95469.9|95495.6|95470.6|95489.7|95464.7|76
1647276390000|2022-03-14 16:46:30|95494|95469|95497.6|95472.6|95499.4|95474.4|95493.3|95468.3|67
1647276400000|2022-03-14 16:46:40|95496.4|95471.4|95544.2|95494.2|95546.7|95496.7|95496.3|95471.3|72
1647276410000|2022-03-14 16:46:50|95546.3|95496.3|95507.7|95482.7|95546.7|95496.7|95506.5|95481.5|68
1647276420000|2022-03-14 16:47:00|95508.2|95483.2|95526|95501|95536.8|95501|95505|95480|69
1647276430000|2022-03-14 16:47:10|95527.3|95502.3|95502.3|95477.3|95542.1|95504.8|95501.4|95476.4|68
1647276440000|2022-03-14 16:47:20|95502.2|95477.2|95499.8|95474.8|95504.3|95479.3|95497.4|95472.4|74
1647276450000|2022-03-14 16:47:30|95499.2|95474.2|95496.5|95471.5|95513.1|95475.5|95493.4|95458.3|75
1647276460000|2022-03-14 16:47:40|95500.6|95475.6|95519.8|95494.8|95536.6|95497.5|95500.6|95465.6|65
1647276470000|2022-03-14 16:47:50|95521|95496|95538.5|95513.5|95550.7|95513.5|95521|95484|61
1647276480000|2022-03-14 16:48:00|95537.6|95512.6|95570.4|95520.4|95570.4|95520.4|95537.3|95507.2|56
1647276490000|2022-03-14 16:48:10|95569.8|95519.8|95571|95521|95573.6|95537.9|95557.3|95518.9|57
1647276500000|2022-03-14 16:48:20|95568.3|95518.3|95554.6|95504.6|95577.3|95527.3|95554.5|95504.5|68
1647276510000|2022-03-14 16:48:30|95555.5|95505.5|95553.2|95528.2|95555.5|95528.2|95538.2|95500.3|54
1647276520000|2022-03-14 16:48:40|95554.2|95529.2|95545.8|95520.8|95570.1|95531.2|95541.3|95514.9|64
1647276530000|2022-03-14 16:48:50|95546.3|95521.3|95541.7|95516.7|95549.5|95524.5|95540.8|95515.8|79
1647276540000|2022-03-14 16:49:00|95540.9|95515.9|95545.1|95520.1|95549.4|95524.4|95539.8|95514.8|67
1647276550000|2022-03-14 16:49:10|95544.1|95519.1|95590.9|95540.9|95774.6|95658.6|95543.9|95518.9|76
1647276560000|2022-03-14 16:49:20|95591|95541|95555|95530|95591|95550.7|95541.6|95516.6|71
1647276570000|2022-03-14 16:49:30|95555.7|95530.7|95589.9|95539.9|95594.4|95548.8|95552.8|95527.8|65
1647276580000|2022-03-14 16:49:40|95591.1|95541.1|95592.2|95542.2|95594.2|95544.2|95587.3|95537.3|54
1647276590000|2022-03-14 16:49:50|95595.9|95545.9|95606|95556|95606.8|95568.4|95589.6|95545.2|62
1647276600000|2022-03-14 16:50:00|95606.2|95556.2|95632.1|95607.1|95632.1|95607.1|95592|95555.1|66
1647276610000|2022-03-14 16:50:10|95631|95606|95642.7|95592.7|95650.8|95614.9|95631|95588.5|70
1647276620000|2022-03-14 16:50:20|95642.4|95592.4|95645.3|95595.3|95650.9|95611.8|95631.4|95592.4|61
1647276630000|2022-03-14 16:50:30|95631.2|95606.2|95621.2|95596.2|95644.4|95606.2|95610.4|95567.4|68
1647276640000|2022-03-14 16:50:40|95616|95591|95659.2|95609.2|95662.5|95612.5|95613.7|95582.7|76
1647276650000|2022-03-14 16:50:50|95663.3|95613.3|95683.3|95633.3|95688.1|95638.1|95642.7|95602.5|75
1647276660000|2022-03-14 16:51:00|95683.5|95633.5|95646.5|95596.5|95685.3|95635.3|95635.5|95596.5|66
1647276670000|2022-03-14 16:51:10|95646.4|95596.4|95636.9|95586.9|95646.9|95596.9|95636.9|95586.9|55
1647276680000|2022-03-14 16:51:20|95636.5|95586.5|95640.2|95590.2|95640.2|95590.2|95619|95569|67
1647276690000|2022-03-14 16:51:30|95640.5|95590.5|95657.5|95607.5|95659.5|95609.5|95640.3|95590.3|61
1647276700000|2022-03-14 16:51:40|95635.4|95610.4|95657.6|95607.6|95659.1|95612.3|95635.4|95600.9|56
1647276710000|2022-03-14 16:51:50|95657.8|95607.8|95663.5|95613.5|95665.4|95615.4|95654.9|95604.9|61
1647276720000|2022-03-14 16:52:00|95662.7|95612.7|95675.1|95625.1|95676.8|95626.8|95662.4|95612.4|61
1647276730000|2022-03-14 16:52:10|95674|95624|95647.8|95597.8|95675.8|95625.8|95647|95597|53
1647276740000|2022-03-14 16:52:20|95648.9|95598.9|95645.1|95595.1|95652.4|95602.4|95643.9|95593.9|62
1647276750000|2022-03-14 16:52:30|95645|95595|95662.3|95612.3|95663.9|95613.9|95641.3|95591.3|49
1647276760000|2022-03-14 16:52:40|95662.5|95612.5|95667.8|95617.8|95675.4|95625.4|95662.5|95612.5|57
1647276770000|2022-03-14 16:52:50|95667|95617|95663.9|95613.9|95675.8|95625.8|95663.9|95613.9|51
1647276780000|2022-03-14 16:53:00|95662.9|95612.9|95664.6|95614.6|95667.4|95632.4|95648.5|95612.1|63
1647276790000|2022-03-14 16:53:10|95663.9|95613.9|95668.6|95618.6|95669|95631.1|95655|95613.1|55
1647276800000|2022-03-14 16:53:20|95668.5|95618.5|95680.5|95630.5|95682.5|95643.3|95666.7|95618.5|64
1647276810000|2022-03-14 16:53:30|95680.1|95630.1|95674.1|95649.1|95686.6|95653.4|95672.8|95630.1|58
1647276820000|2022-03-14 16:53:40|95676.3|95651.3|95692|95667|95703.1|95667.1|95674.2|95646.4|60
1647276830000|2022-03-14 16:53:50|95690.7|95665.7|95685.5|95660.5|95691.7|95666.7|95681.1|95656.1|57
1647276840000|2022-03-14 16:54:00|95685.9|95660.9|95689.9|95664.9|95703.9|95666.8|95684.5|95648.2|53
1647276850000|2022-03-14 16:54:10|95690.9|95665.9|95690.6|95665.6|95692|95667|95684.3|95659.3|59
1647276860000|2022-03-14 16:54:20|95690.9|95665.9|95688.8|95663.8|95692|95667|95686.6|95661.6|52
1647276870000|2022-03-14 16:54:30|95688.5|95663.5|95695.4|95670.4|95697.9|95672.9|95687|95662|37
1647276880000|2022-03-14 16:54:40|95695.2|95670.2|95695.1|95670.1|95697.4|95672.4|95691.9|95666.9|52
1647276890000|2022-03-14 16:54:50|95695.4|95670.4|95718.6|95668.6|95718.6|95680.8|95694.7|95667.8|52
1647276900000|2022-03-14 16:55:00|95718.9|95668.9|95739.1|95689.1|95739.1|95689.1|95708.3|95666.1|72
1647276910000|2022-03-14 16:55:10|95737.3|95687.3|95730.9|95705.9|95740.3|95705.9|95722.5|95680.4|67
1647276920000|2022-03-14 16:55:20|95731.7|95706.7|95752.8|95702.8|95754|95716.7|95730.4|95695.2|58
1647276930000|2022-03-14 16:55:30|95751.5|95701.5|95735.4|95685.4|95751.7|95705.2|95729.7|95685.4|64
1647276940000|2022-03-14 16:55:40|95722.3|95697.3|95703.7|95653.7|95737.3|95699.8|95688.2|95652.3|72
1647276950000|2022-03-14 16:55:50|95703.6|95653.6|95694.7|95644.7|95706.1|95656.1|95693.2|95643.2|61
1647276960000|2022-03-14 16:56:00|95694.4|95644.4|95698.3|95648.3|95706.6|95656.6|95694.4|95644.4|59
1647276970000|2022-03-14 16:56:10|95698.6|95648.6|95684.3|95659.3|95698.6|95661.4|95664.4|95638.4|68
1647276980000|2022-03-14 16:56:20|95684.6|95659.6|95704.1|95654.1|95707.3|95665.6|95682.6|95650.5|67
1647276990000|2022-03-14 16:56:30|95703.4|95653.4|95705.2|95655.2|95706.1|95656.1|95702.7|95652.7|43
1647277000000|2022-03-14 16:56:40|95705.5|95655.5|95692.6|95642.6|95706.6|95659.3|95680.1|95641.4|55
1647277010000|2022-03-14 16:56:50|95692.1|95642.1|95696.3|95671.3|95708|95675|95675.8|95637.8|69
1647277020000|2022-03-14 16:57:00|95696.6|95671.6|95718.6|95668.6|95718.8|95673.7|95696.6|95660.8|56
1647277030000|2022-03-14 16:57:10|95719.4|95669.4|95704.3|95654.3|95719.9|95669.9|95688.1|95652.6|66
1647277040000|2022-03-14 16:57:20|95704.8|95654.8|95691|95666|95705.5|95669.6|95685.3|95649.9|45
1647277050000|2022-03-14 16:57:30|95691.4|95666.4|95682.8|95657.8|95692.9|95667.9|95682.5|95657.5|38
1647277060000|2022-03-14 16:57:40|95681.5|95656.5|95683.4|95658.4|95697.4|95661.5|95677.6|95644.2|53
1647277070000|2022-03-14 16:57:50|95683.5|95658.5|95682|95657|95686.5|95661.5|95677.5|95652.5|53
1647277080000|2022-03-14 16:58:00|95681.4|95656.4|95685.3|95660.3|95691.6|95666.6|95678.5|95653.5|56
1647277090000|2022-03-14 16:58:10|95685|95660|95678.8|95653.8|95691.2|95661.6|95675|95633.2|65
1647277100000|2022-03-14 16:58:20|95678.1|95653.1|95697.9|95647.9|95698|95658.6|95676.5|95643.5|61
1647277110000|2022-03-14 16:58:30|95698.6|95648.6|95694.1|95644.1|95719|95680.3|95679.3|95640.3|67
1647277120000|2022-03-14 16:58:40|95694.3|95644.3|95670|95645|95694.3|95647.4|95670|95624.2|65
1647277130000|2022-03-14 16:58:50|95685.9|95635.9|95674.5|95649.5|95692.4|95654|95671.6|95632.6|61
1647277140000|2022-03-14 16:59:00|95671.9|95646.9|95679|95654|95693.2|95657.1|95671.6|95632.9|63
1647277150000|2022-03-14 16:59:10|95678.8|95653.8|95688.3|95663.3|95697.4|95663.9|95675.6|95647.4|58
1647277160000|2022-03-14 16:59:20|95688.5|95663.5|95687.3|95662.3|95688.5|95663.5|95687.1|95662.1|32
1647277170000|2022-03-14 16:59:30|95687.5|95662.5|95677.1|95652.1|95690.1|95665.1|95675.4|95650.4|34
1647277180000|2022-03-14 16:59:40|95676.8|95651.8|95671.6|95646.6|95679.4|95654.4|95669.2|95644.2|38
1647277190000|2022-03-14 16:59:50|95671.4|95646.4|95671.2|95646.2|95681|95649.8|95669.1|95631|39
1647277200000|2022-03-14 17:00:00|95671.8|95646.8|95675.1|95650.1|95676.3|95651.3|95666.4|95641.4|55
1647277210000|2022-03-14 17:00:10|95675.2|95650.2|95670.9|95645.9|95678.9|95653.9|95670.3|95645.3|52
1647277220000|2022-03-14 17:00:20|95670.7|95645.7|95674.7|95649.7|95677.8|95652.8|95669.1|95644.1|47
1647277230000|2022-03-14 17:00:30|95675.8|95650.8|95671.3|95646.3|95675.8|95650.8|95670.6|95645.6|40
1647277240000|2022-03-14 17:00:40|95671.2|95646.2|95675|95625|95675.3|95648.7|95663|95625|47
1647277250000|2022-03-14 17:00:50|95674|95624|95656|95606|95676.2|95626.2|95655.7|95605.7|60
1647277260000|2022-03-14 17:01:00|95655.9|95605.9|95671.9|95621.9|95675.9|95635.1|95655.9|95605.9|63
1647277270000|2022-03-14 17:01:10|95672.5|95622.5|95671.2|95621.2|95675.9|95638.3|95659.5|95621.2|57
1647277280000|2022-03-14 17:01:20|95671.1|95621.1|95669.1|95644.1|95681.6|95644.5|95662.5|95621.1|53
1647277290000|2022-03-14 17:01:30|95669.2|95644.2|95671.1|95646.1|95685.5|95649|95668.7|95634.4|36
1647277300000|2022-03-14 17:01:40|95670.5|95645.5|95672|95647|95674.1|95649.1|95670.5|95645.5|37
1647277310000|2022-03-14 17:01:50|95674.4|95649.4|95679|95654|95679|95654|95671.2|95646.2|24
1647277320000|2022-03-14 17:02:00|95679.1|95654.1|95674.3|95649.3|95686.7|95658|95673.3|95636.3|30
1647277330000|2022-03-14 17:02:10|95674.6|95649.6|95694.2|95644.2|95700.8|95660.5|95674.5|95643.5|38
1647277340000|2022-03-14 17:02:20|95694.5|95644.5|95718|95668|95724.8|95674.8|95693.6|95643.6|54
1647277350000|2022-03-14 17:02:30|95716.4|95666.4|95732|95682|95734.3|95684.3|95714.3|95664.3|54
1647277360000|2022-03-14 17:02:40|95732.4|95682.4|95751.7|95701.7|95759.4|95709.4|95730.8|95680.8|62
1647277370000|2022-03-14 17:02:50|95751.2|95701.2|95734.7|95684.7|95753.2|95703.2|95734.7|95684.7|50
1647277380000|2022-03-14 17:03:00|95734.6|95684.6|95731.5|95681.5|95735.1|95685.1|95722.6|95672.6|63
1647277390000|2022-03-14 17:03:10|95731.3|95681.3|95726|95676|95733.9|95683.9|95726|95676|51
1647277400000|2022-03-14 17:03:20|95726.5|95676.5|95739.6|95689.6|95739.6|95703|95726.1|95676.1|51
1647277410000|2022-03-14 17:03:30|95737.3|95687.3|95742|95692|95743.4|95693.4|95736.4|95686.4|51
1647277420000|2022-03-14 17:03:40|95741.6|95691.6|95750.8|95700.8|95751.4|95701.4|95739.5|95689.5|45
1647277430000|2022-03-14 17:03:50|95751.4|95701.4|95740|95715|95752.5|95715.9|95739.4|95697.7|44
1647277440000|2022-03-14 17:04:00|95739.7|95714.7|95766.3|95716.3|95766.3|95725|95739.5|95698.5|63
1647277450000|2022-03-14 17:04:10|95765.4|95715.4|95778.6|95728.6|95779.8|95741.6|95760.7|95711.7|62
1647277460000|2022-03-14 17:04:20|95778.9|95728.9|95787.4|95737.4|95789.2|95739.2|95772.6|95722.6|56
1647277470000|2022-03-14 17:04:30|95787.5|95737.5|95783.2|95733.2|95788.9|95748.6|95765.3|95726.7|63
1647277480000|2022-03-14 17:04:40|95783.1|95733.1|95782|95732|95783.2|95733.2|95777.1|95727.1|48
1647277490000|2022-03-14 17:04:50|95781.6|95731.6|95781.5|95731.5|95782.6|95746.5|95769.8|95729.7|56
1647277500000|2022-03-14 17:05:00|95781.3|95731.3|95769.8|95719.8|95781.9|95738.5|95757.8|95719.8|39
1647277510000|2022-03-14 17:05:10|95769.9|95719.9|95751.2|95726.2|95769.9|95732.5|95751.2|95719.6|48
1647277520000|2022-03-14 17:05:20|95756.3|95731.3|95773.7|95723.7|95777.4|95744.2|95756.3|95720.6|58
1647277530000|2022-03-14 17:05:30|95773.4|95723.4|95775.5|95725.5|95775.5|95736.4|95753.1|95717.4|69
1647277540000|2022-03-14 17:05:40|95774.4|95724.4|95778|95728|95782|95732|95773.2|95723.2|59
1647277550000|2022-03-14 17:05:50|95776.6|95726.6|95786.4|95736.4|95789.9|95739.9|95776.6|95726.6|59
1647277560000|2022-03-14 17:06:00|95785.7|95735.7|95789.9|95739.9|95792.9|95742.9|95784|95734|44
1647277570000|2022-03-14 17:06:10|95789.5|95739.5|95791.1|95741.1|95794.2|95744.2|95789|95739|38
1647277580000|2022-03-14 17:06:20|95790.9|95740.9|95792.8|95742.8|95794.2|95744.2|95789.1|95739.1|36
1647277590000|2022-03-14 17:06:30|95793.5|95743.5|95796.3|95746.3|95801.6|95751.6|95788.2|95738.2|37
1647277600000|2022-03-14 17:06:40|95797.1|95747.1|95803.7|95753.7|95806.1|95756.1|95796.3|95746.3|41
1647277610000|2022-03-14 17:06:50|95801.5|95751.5|95793.8|95743.8|95801.5|95751.5|95793.8|95743.8|41
1647277620000|2022-03-14 17:07:00|95794.2|95744.2|95794.2|95744.2|95797.1|95747.1|95786.1|95736.1|41
1647277630000|2022-03-14 17:07:10|95792.7|95742.7|95793.6|95743.6|95798.8|95748.8|95792.6|95742.6|44
1647277640000|2022-03-14 17:07:20|95804.1|95754.1|95823.5|95752.6|95830.1|95764.9|95797.5|95738.6|64
1647277650000|2022-03-14 17:07:30|95822.6|95752.2|95810.3|95760.3|95834.7|95761.2|95807.3|95746.8|50
1647277660000|2022-03-14 17:07:40|95810.1|95760.1|95812|95762|95822.5|95764|95808.8|95749.3|44
1647277670000|2022-03-14 17:07:50|95812.5|95762.5|95810.4|95760.4|95830.7|95767.8|95810.4|95750.2|51
1647277680000|2022-03-14 17:08:00|95810.2|95760.2|95791.7|95741.7|95821.3|95763.7|95791.6|95731.1|67
1647277690000|2022-03-14 17:08:10|95791.3|95741.3|95790|95740|95807.7|95751.5|95789.2|95730.1|61
1647277700000|2022-03-14 17:08:20|95790.3|95740.3|95785.9|95735.9|95805.7|95744.6|95784|95734|51
1647277710000|2022-03-14 17:08:30|95785.7|95735.7|95786.3|95736.3|95788.9|95738.9|95784.4|95734.4|39
1647277720000|2022-03-14 17:08:40|95787|95737|95773|95723|95788|95738|95772.7|95722.7|62
1647277730000|2022-03-14 17:08:50|95771.9|95721.9|95777.5|95727.5|95780|95730|95768.9|95718.9|55
1647277740000|2022-03-14 17:09:00|95778.5|95728.5|95776.3|95726.3|95780.6|95730.6|95771.9|95721.9|55
1647277750000|2022-03-14 17:09:10|95777|95727|95779.1|95729.1|95781.8|95731.8|95771.5|95721.5|42
1647277760000|2022-03-14 17:09:20|95779|95729|95763.2|95713.2|95782.3|95732.3|95763.2|95713.2|53
1647277770000|2022-03-14 17:09:30|95763.7|95713.7|95765.2|95715.2|95765.6|95715.6|95759.3|95709.3|42
1647277780000|2022-03-14 17:09:40|95764.7|95714.7|95773.7|95723.7|95774|95724|95762.9|95712.9|50
1647277790000|2022-03-14 17:09:50|95775.5|95725.5|95769.6|95719.6|95776.5|95726.5|95766.9|95716.9|47
1647277800000|2022-03-14 17:10:00|95770.2|95720.2|95767.2|95717.2|95770.4|95720.4|95764.5|95714.5|32
1647277810000|2022-03-14 17:10:10|95766.7|95716.7|95765.1|95715.1|95766.7|95716.7|95764.7|95714.7|24
1647277820000|2022-03-14 17:10:20|95765.7|95715.7|95767|95717|95771.3|95721.3|95761.5|95711.5|35
1647277830000|2022-03-14 17:10:30|95772.5|95722.5|95773.3|95723.3|95777.5|95727.5|95769.1|95719.1|42
1647277840000|2022-03-14 17:10:40|95774.4|95724.4|95775.1|95725.1|95777.4|95727.4|95774.2|95724.2|30
1647277850000|2022-03-14 17:10:50|95773.1|95723.1|95773.4|95723.4|95775.3|95725.3|95772.3|95722.3|27
1647277860000|2022-03-14 17:11:00|95774.5|95724.5|95777.1|95727.1|95779|95729|95774.2|95724.2|30
1647277870000|2022-03-14 17:11:10|95777.2|95727.2|95767.4|95717.4|95777.3|95727.3|95765.2|95715.2|47
1647277880000|2022-03-14 17:11:20|95768.8|95718.8|95775.3|95725.3|95776.4|95726.4|95767.9|95717.9|43
1647277890000|2022-03-14 17:11:30|95774.6|95724.6|95779.7|95729.7|95780.6|95739|95763.8|95722.1|48
1647277900000|2022-03-14 17:11:40|95780|95730|95777|95727|95780.4|95730.4|95776.6|95726.6|33
1647277910000|2022-03-14 17:11:50|95776.8|95726.8|95790.1|95740.1|95793.6|95751.6|95768.5|95726.8|55
1647277920000|2022-03-14 17:12:00|95790.2|95740.2|95790.6|95740.6|95791.7|95741.7|95788.4|95738.4|35
1647277930000|2022-03-14 17:12:10|95792.7|95742.7|95835|95785|95835|95785|95792.7|95742.7|67
1647277940000|2022-03-14 17:12:20|95833.7|95783.7|95838.8|95788.8|95841|95791|95833.7|95783.7|44
1647277950000|2022-03-14 17:12:30|95839.1|95789.1|95843.4|95793.4|95845.9|95795.9|95835.8|95785.8|32
1647277960000|2022-03-14 17:12:40|95843.7|95793.7|95817.5|95767.5|95843.7|95793.7|95811|95761|65
1647277970000|2022-03-14 17:12:50|95817.6|95767.6|95808.4|95758.4|95817.6|95767.6|95807.4|95757.4|49
1647277980000|2022-03-14 17:13:00|95806.9|95756.9|95803.1|95753.1|95808.6|95758.6|95798.2|95748.2|52
1647277990000|2022-03-14 17:13:10|95815.3|95742.3|95801.9|95751.9|95815.3|95754.2|95798.6|95742.3|48
1647278000000|2022-03-14 17:13:20|95800.9|95750.9|95844.4|95794.4|95853|95798.8|95800.9|95750.9|71
1647278010000|2022-03-14 17:13:30|95844.3|95794.3|95861.6|95811.6|95883.4|95817.5|95844.3|95787.7|42
1647278020000|2022-03-14 17:13:40|95861.7|95811.7|95865|95815|95866.8|95816.8|95861.7|95811.7|33
1647278030000|2022-03-14 17:13:50|95865.2|95815.2|95861.5|95811.5|95877.4|95817.4|95856.9|95799.5|38
1647278040000|2022-03-14 17:14:00|95861.8|95811.8|95862.1|95812.1|95871.6|95816.9|95854.5|95801.1|39
1647278050000|2022-03-14 17:14:10|95863.2|95813.2|95862|95812|95864.6|95814.6|95861.6|95811.6|31
1647278060000|2022-03-14 17:14:20|95861.6|95811.6|95863.1|95813.1|95865.3|95815.3|95859.3|95809.3|45
1647278070000|2022-03-14 17:14:30|95862.5|95812.5|95840.4|95790.4|95862.5|95812.5|95810.5|95731.6|74
1647278080000|2022-03-14 17:14:40|95838.5|95788.5|95840.7|95790.7|95857.2|95796.5|95836.4|95776.4|58
1647278090000|2022-03-14 17:14:50|95840.4|95790.4|95836|95786|95847.2|95797.2|95831.6|95781.6|56
1647278100000|2022-03-14 17:15:00|95841.1|95791.1|95855.3|95805.3|95859.7|95809.7|95835.7|95785.7|65
1647278110000|2022-03-14 17:15:10|95856.1|95806.1|95821.4|95771.4|95857.3|95807.3|95821.2|95771.2|65
1647278120000|2022-03-14 17:15:20|95821.8|95771.8|95824.5|95774.5|95827.6|95777.6|95819.5|95769.5|46
1647278130000|2022-03-14 17:15:30|95824.6|95774.6|95807.3|95757.3|95824.6|95774.6|95806.7|95756.7|60
1647278140000|2022-03-14 17:15:40|95807.9|95757.9|95829.4|95779.4|95842.3|95782.4|95807.9|95742.7|66
1647278150000|2022-03-14 17:15:50|95830.3|95780.3|95832.1|95782.1|95839.1|95789.1|95827.1|95777.1|49
1647278160000|2022-03-14 17:16:00|95832.5|95782.5|95847.5|95797.5|95850.9|95800.9|95832.3|95782.3|54
1647278170000|2022-03-14 17:16:10|95847.3|95797.3|95845.6|95795.6|95850.3|95800.3|95843.1|95793.1|49
1647278180000|2022-03-14 17:16:20|95845.1|95795.1|95845.1|95795.1|95846.8|95796.8|95843.3|95793.3|37
1647278190000|2022-03-14 17:16:30|95844.9|95794.9|95837.9|95787.9|95845.8|95795.8|95835.9|95785.9|49
1647278200000|2022-03-14 17:16:40|95840.9|95790.9|95832.6|95782.6|95851.3|95790.9|95830.9|95779.8|50
1647278210000|2022-03-14 17:16:50|95834.5|95784.5|95829.8|95779.8|95835|95785|95829.7|95779.7|42
1647278220000|2022-03-14 17:17:00|95829.9|95779.9|95798.3|95748.3|95834.4|95784.4|95798.3|95748.3|62
1647278230000|2022-03-14 17:17:10|95793.8|95743.8|95782.8|95732.8|95813|95748.4|95771.8|95729.4|54
1647278240000|2022-03-14 17:17:20|95782.5|95732.5|95781.1|95731.1|95786.6|95736.6|95777.7|95727.7|42
1647278250000|2022-03-14 17:17:30|95786.2|95736.2|95786.4|95736.4|95787.7|95737.7|95780.1|95730.1|40
1647278260000|2022-03-14 17:17:40|95786.7|95736.7|95784.7|95734.7|95787.1|95737.1|95784.7|95734.7|26
1647278270000|2022-03-14 17:17:50|95784.8|95734.8|95770.2|95745.2|95784.8|95745.2|95769.3|95732.4|25
1647278280000|2022-03-14 17:18:00|95771|95746|95785.5|95735.5|95792.6|95746.1|95770.7|95735.5|48
1647278290000|2022-03-14 17:18:10|95785.8|95735.8|95780.5|95730.5|95786.4|95743|95767.4|95729.4|50
1647278300000|2022-03-14 17:18:20|95780.6|95730.6|95782|95732|95783.7|95733.7|95777.2|95727.2|43
1647278310000|2022-03-14 17:18:30|95782.4|95732.4|95786.8|95736.8|95788.4|95738.4|95780|95730|51
1647278320000|2022-03-14 17:18:40|95774.6|95749.6|95772.3|95722.3|95786.1|95750.6|95771|95721|36
1647278330000|2022-03-14 17:18:50|95770.9|95720.9|95801|95751|95816.3|95751.5|95757.1|95717.7|52
1647278340000|2022-03-14 17:19:00|95801.5|95751.5|95817.4|95767.4|95828|95773.2|95801.5|95751.5|60
1647278350000|2022-03-14 17:19:10|95821.2|95771.2|95809.8|95759.8|95823|95784.7|95805.2|95759|44
1647278360000|2022-03-14 17:19:20|95797.8|95772.8|95797|95772|95799.3|95774.3|95796.7|95771.7|36
1647278370000|2022-03-14 17:19:30|95796|95771|95792.8|95767.8|95796.8|95771.8|95791.6|95766.6|47
1647278380000|2022-03-14 17:19:40|95791|95766|95810.1|95760.1|95816.1|95774.8|95791|95759.8|43
1647278390000|2022-03-14 17:19:50|95810.2|95760.2|95809.9|95759.9|95811.3|95761.3|95809.4|95759.4|17
1647278400000|2022-03-14 17:20:00|95808.2|95758.2|95797.1|95772.1|95808.3|95773.4|95790|95757|41
1647278410000|2022-03-14 17:20:10|95796.8|95771.8|95799.4|95774.4|95799.8|95774.8|95793.1|95768.1|38
1647278420000|2022-03-14 17:20:20|95799.5|95774.5|95791.8|95766.8|95804.3|95775|95790.5|95750.1|42
1647278430000|2022-03-14 17:20:30|95791.3|95766.3|95790.8|95765.8|95806.4|95769.9|95787.6|95753.9|49
1647278440000|2022-03-14 17:20:40|95791.1|95766.1|95780.7|95755.7|95792.2|95766.4|95776.5|95742.2|40
1647278450000|2022-03-14 17:20:50|95780.5|95755.5|95783.2|95758.2|95785.1|95760.1|95778.7|95753.7|40
1647278460000|2022-03-14 17:21:00|95787.2|95762.2|95775.9|95750.9|95787.4|95762.4|95775.7|95750.7|42
1647278470000|2022-03-14 17:21:10|95773.4|95748.4|95791|95766|95792.7|95767.7|95772.9|95747.9|45
1647278480000|2022-03-14 17:21:20|95790.2|95765.2|95788.6|95763.6|95799.9|95765.2|95784.3|95749.4|47
1647278490000|2022-03-14 17:21:30|95789.2|95764.2|95769.4|95744.4|95789.7|95764.7|95769.1|95733.6|59
1647278500000|2022-03-14 17:21:40|95769.2|95744.2|95775.8|95750.8|95793.4|95754.2|95767.4|95733.1|61
1647278510000|2022-03-14 17:21:50|95775.9|95750.9|95779.4|95754.4|95780.3|95755.3|95775.2|95750.2|55
1647278520000|2022-03-14 17:22:00|95779.1|95754.1|95803.5|95753.5|95803.5|95762.5|95778|95750.9|54
1647278530000|2022-03-14 17:22:10|95804.5|95754.5|95828.2|95778.2|95830.5|95780.5|95804|95754|63
1647278540000|2022-03-14 17:22:20|95826.5|95776.5|95824.3|95774.3|95828.9|95785|95809.6|95770.4|48
1647278550000|2022-03-14 17:22:30|95824.6|95774.6|95827.2|95777.2|95828.2|95778.2|95823.7|95773.7|56
1647278560000|2022-03-14 17:22:40|95827.3|95777.3|95826.5|95776.5|95832.6|95782.6|95825.1|95775.1|46
1647278570000|2022-03-14 17:22:50|95825.5|95775.5|95825.5|95775.5|95827.9|95777.9|95824.7|95774.7|37
1647278580000|2022-03-14 17:23:00|95825.3|95775.3|95819|95769|95827.4|95786.2|95801.3|95762.4|42
1647278590000|2022-03-14 17:23:10|95803.4|95778.4|95799.3|95774.3|95818.2|95779.2|95797.8|95761.3|33
1647278600000|2022-03-14 17:23:20|95799|95774|95817.5|95792.5|95831.4|95795.8|95798.4|95765.2|57
1647278610000|2022-03-14 17:23:30|95820.5|95795.5|95834.6|95784.6|95834.6|95795.8|95817.2|95783.3|52
1647278620000|2022-03-14 17:23:40|95834.3|95784.3|95833.4|95783.4|95836.2|95786.2|95833.1|95783.1|41
1647278630000|2022-03-14 17:23:50|95833.8|95783.8|95835.8|95785.8|95835.8|95785.8|95833.2|95783.2|29
1647278640000|2022-03-14 17:24:00|95835.7|95785.7|95836.7|95786.7|95836.7|95786.7|95835|95785|31
1647278650000|2022-03-14 17:24:10|95836.1|95786.1|95824.2|95799.2|95836.9|95799.7|95820.5|95785.9|28
1647278660000|2022-03-14 17:24:20|95821.2|95796.2|95810.6|95785.6|95834.6|95800.2|95807.8|95782.8|53
1647278670000|2022-03-14 17:24:30|95810.3|95785.3|95820.4|95770.4|95821.6|95785.4|95807.5|95770.4|39
1647278680000|2022-03-14 17:24:40|95820.5|95770.5|95798|95748|95821.1|95783|95797|95747|53
1647278690000|2022-03-14 17:24:50|95797.4|95747.4|95804.2|95754.2|95810.3|95760.3|95796.4|95746.4|49
1647278700000|2022-03-14 17:25:00|95805.3|95755.3|95798.1|95748.1|95805.8|95755.8|95790.1|95740.1|53
1647278710000|2022-03-14 17:25:10|95799.2|95749.2|95807|95757|95811.2|95761.2|95796.8|95746.8|56
1647278720000|2022-03-14 17:25:20|95807.1|95757.1|95799.3|95749.3|95808|95758|95797|95747|64
1647278730000|2022-03-14 17:25:30|95799.7|95749.7|95797.8|95747.8|95803.6|95753.6|95791.3|95741.3|50
1647278740000|2022-03-14 17:25:40|95797.7|95747.7|95784.6|95734.6|95799.8|95749.8|95784.6|95734.6|50
1647278750000|2022-03-14 17:25:50|95788.9|95738.9|95784.5|95734.5|95789.7|95739.7|95784.1|95734.1|36
1647278760000|2022-03-14 17:26:00|95784.8|95734.8|95786.9|95736.9|95792.4|95742.4|95784.8|95734.8|39
1647278770000|2022-03-14 17:26:10|95789.9|95739.9|95792.4|95742.4|95792.4|95742.4|95784.6|95734.6|36
1647278780000|2022-03-14 17:26:20|95792.1|95742.1|95787.6|95737.6|95793.2|95743.2|95784|95734|60
1647278790000|2022-03-14 17:26:30|95787.2|95737.2|95782.2|95732.2|95789|95739|95781.4|95731.4|42
1647278800000|2022-03-14 17:26:40|95783.9|95733.9|95789.5|95739.5|95793.6|95743.6|95782.8|95732.8|42
1647278810000|2022-03-14 17:26:50|95792.1|95742.1|95797|95747|95800.3|95750.3|95785.8|95735.8|47
1647278820000|2022-03-14 17:27:00|95796.9|95746.9|95793.1|95743.1|95797.7|95747.7|95790.5|95740.5|45
1647278830000|2022-03-14 17:27:10|95792|95742|95796.3|95746.3|95796.3|95746.3|95785.8|95735.8|46
1647278840000|2022-03-14 17:27:20|95798.9|95748.9|95792.8|95742.8|95798.9|95748.9|95789.9|95739.9|37
1647278850000|2022-03-14 17:27:30|95793.4|95743.4|95780.9|95730.9|95793.7|95743.7|95779.9|95729.9|42
1647278860000|2022-03-14 17:27:40|95782|95732|95787|95737|95793.1|95743.1|95778.7|95728.7|38
1647278870000|2022-03-14 17:27:50|95786.5|95736.5|95786.2|95736.2|95787.4|95737.4|95782.9|95732.9|38
1647278880000|2022-03-14 17:28:00|95786|95736|95787.3|95737.3|95790.7|95740.7|95785.7|95735.7|46
1647278890000|2022-03-14 17:28:10|95787.2|95737.2|95796.4|95746.4|95799.2|95749.2|95786.3|95736.3|40
1647278900000|2022-03-14 17:28:20|95797.5|95747.5|95813|95763|95813|95763|95797.2|95747.2|64
1647278910000|2022-03-14 17:28:30|95812.9|95762.9|95830.3|95780.3|95830.8|95789.8|95810.7|95762.9|49
1647278920000|2022-03-14 17:28:40|95830|95780|95832|95782|95832|95782|95828.3|95778.3|47
1647278930000|2022-03-14 17:28:50|95831.6|95781.6|95837.5|95787.5|95840.2|95801.9|95823.6|95780.1|44
1647278940000|2022-03-14 17:29:00|95837.8|95787.8|95852.5|95802.5|95853.4|95808.5|95830.5|95787.2|61
1647278950000|2022-03-14 17:29:10|95853|95803|95841.5|95791.5|95854.9|95806.4|95828.6|95790.3|54
1647278960000|2022-03-14 17:29:20|95844.9|95794.9|95837.3|95812.3|95851.4|95812.3|95835.4|95793.7|54
1647278970000|2022-03-14 17:29:30|95854.9|95804.9|95855|95805|95859.3|95809.3|95853.4|95803.4|41
1647278980000|2022-03-14 17:29:40|95855.9|95805.9|95853.6|95803.6|95860.5|95810.5|95853.6|95803.6|41
1647278990000|2022-03-14 17:29:50|95854.1|95804.1|95854.9|95804.9|95858.5|95808.5|95854.1|95804.1|37
1647279000000|2022-03-14 17:30:00|95854.6|95804.6|95856.8|95806.8|95858.1|95815.7|95839.3|95801.3|48
1647279010000|2022-03-14 17:30:10|95856.1|95806.1|95858.4|95808.4|95860.5|95810.5|95855.6|95805.6|40
1647279020000|2022-03-14 17:30:20|95858.3|95808.3|95860.9|95810.9|95862.4|95812.4|95858.1|95808.1|38
1647279030000|2022-03-14 17:30:30|95861.2|95811.2|95863.4|95813.4|95865.1|95815.1|95860.8|95810.8|38
1647279040000|2022-03-14 17:30:40|95863.9|95813.9|95864.7|95814.7|95868.2|95818.2|95860.8|95810.8|31
1647279050000|2022-03-14 17:30:50|95864.1|95814.1|95861.7|95811.7|95868.5|95818.5|95855.9|95805.9|46
1647279060000|2022-03-14 17:31:00|95862|95812|95868.4|95818.4|95868.4|95826.2|95850.6|95809.7|44
1647279070000|2022-03-14 17:31:10|95868.3|95818.3|95874.1|95824.1|95874.8|95833.2|95856.9|95815.8|33
1647279080000|2022-03-14 17:31:20|95875.8|95825.8|95881.6|95856.6|95883|95858|95873.7|95823.7|50
1647279090000|2022-03-14 17:31:30|95881.7|95856.7|95881.5|95856.5|95883.1|95858.1|95878.3|95853.3|35
1647279100000|2022-03-14 17:31:40|95881.7|95856.7|95882|95857|95883|95858|95881.4|95856.4|21
1647279110000|2022-03-14 17:31:50|95881.6|95856.6|95883.2|95858.2|95886.1|95861.1|95881.2|95856.2|29
1647279120000|2022-03-14 17:32:00|95883.3|95858.3|95886.8|95861.8|95898.2|95862.1|95881.6|95841.1|22
1647279130000|2022-03-14 17:32:10|95886.7|95861.7|95900.5|95850.5|95902|95864|95885.1|95849.3|44
1647279140000|2022-03-14 17:32:20|95900.6|95850.6|95935.7|95885.7|95936.4|95886.4|95900|95841.9|65
1647279150000|2022-03-14 17:32:30|95936|95886|95935.2|95885.2|95940|95890|95931.3|95881.3|55
1647279160000|2022-03-14 17:32:40|95934.4|95884.4|95952|95902|95953.8|95912|95932.7|95883.5|70
1647279170000|2022-03-14 17:32:50|95953.7|95903.7|95954.1|95904.1|95957.7|95918.1|95943.1|95898|62
1647279180000|2022-03-14 17:33:00|95953.8|95903.8|95956.8|95906.8|95957.1|95907.1|95948.6|95898.6|55
1647279190000|2022-03-14 17:33:10|95955.4|95905.4|95953|95903|95960.4|95921.6|95944.9|95902.4|64
1647279200000|2022-03-14 17:33:20|95953.9|95903.9|95953|95903|95955.4|95905.4|95951.9|95901.9|53
1647279210000|2022-03-14 17:33:30|95952.7|95902.7|95936.3|95911.3|95954.1|95915.7|95934.2|95896.7|63
1647279220000|2022-03-14 17:33:40|95937.3|95912.3|95950.4|95900.4|95955.1|95916.5|95936.9|95899.7|66
1647279230000|2022-03-14 17:33:50|95950.7|95900.7|95942.7|95917.7|95950.7|95917.7|95936.9|95900.3|67
1647279240000|2022-03-14 17:34:00|95943.5|95918.5|95931.7|95906.7|95943.7|95918.7|95928.9|95903.9|75
1647279250000|2022-03-14 17:34:10|95928.8|95903.8|95934.6|95884.6|95942.3|95903.8|95920.4|95881.4|70
1647279260000|2022-03-14 17:34:20|95933.8|95883.8|95951.3|95901.3|95960.5|95910.5|95931.8|95881.8|60
1647279270000|2022-03-14 17:34:30|95951|95901|95943.1|95893.1|95956.6|95906.6|95942.9|95892.9|68
1647279280000|2022-03-14 17:34:40|95943|95893|95927.4|95877.4|95945.4|95895.4|95924|95874|63
1647279290000|2022-03-14 17:34:50|95926.7|95876.7|95901.3|95876.3|95928.4|95890.6|95899.3|95863.1|68
1647279300000|2022-03-14 17:35:00|95901.1|95876.1|95916.5|95866.5|95917.7|95878.4|95899.6|95861.4|66
1647279310000|2022-03-14 17:35:10|95916.3|95866.3|95921.4|95871.4|95922.5|95872.5|95910.7|95860.7|55
1647279320000|2022-03-14 17:35:20|95921.2|95871.2|95900.3|95875.3|95925.4|95880.4|95900.3|95865.2|66
1647279330000|2022-03-14 17:35:30|95901|95876|95895.7|95870.7|95915.3|95876.5|95893.3|95863.1|67
1647279340000|2022-03-14 17:35:40|95895.9|95870.9|95878.7|95853.7|95907.1|95873.3|95876.6|95841|67
1647279350000|2022-03-14 17:35:50|95879.7|95854.7|95894.1|95844.1|95898.3|95857.4|95877.8|95840.2|64
1647279360000|2022-03-14 17:36:00|95882|95857|95883.8|95858.8|95896.4|95863.2|95880.4|95843.8|63
1647279370000|2022-03-14 17:36:10|95883.9|95858.9|95882.9|95857.9|95885.4|95860.4|95881.8|95856.8|52
1647279380000|2022-03-14 17:36:20|95883.1|95858.1|95887|95862|95888.8|95863.8|95883.1|95858.1|52
1647279390000|2022-03-14 17:36:30|95886.8|95861.8|95892.5|95867.5|95902.8|95867.5|95883|95849.9|53
1647279400000|2022-03-14 17:36:40|95892.4|95867.4|95903.3|95853.3|95904.1|95867.9|95888.8|95851.1|45
1647279410000|2022-03-14 17:36:50|95902.5|95852.5|95896.2|95871.2|95903.9|95871.4|95890.3|95852.1|54
1647279420000|2022-03-14 17:37:00|95895.8|95870.8|95915|95865|95916.5|95877.7|95892.9|95862.2|59
1647279430000|2022-03-14 17:37:10|95915.2|95865.2|95901.8|95851.8|95918.9|95868.9|95901.8|95851.8|55
1647279440000|2022-03-14 17:37:20|95902|95852|95906.8|95856.8|95908.6|95858.6|95902|95852|44
1647279450000|2022-03-14 17:37:30|95906.5|95856.5|95898.4|95873.4|95911.3|95876.1|95897.8|95855.8|42
1647279460000|2022-03-14 17:37:40|95897.8|95872.8|95915|95865|95920.5|95872.8|95896.7|95857.2|63
1647279470000|2022-03-14 17:37:50|95914.8|95864.8|95914|95864|95920.9|95870.9|95912.3|95862.3|70
1647279480000|2022-03-14 17:38:00|95914.1|95864.1|95952.5|95902.5|95953.8|95903.8|95912.5|95862.5|65
1647279490000|2022-03-14 17:38:10|95954.7|95904.7|95957.4|95907.4|95959.3|95909.3|95949|95899|47
1647279500000|2022-03-14 17:38:20|95956.5|95906.5|95958.1|95908.1|95962.3|95912.3|95956.5|95906.5|60
1647279510000|2022-03-14 17:38:30|95957.7|95907.7|95956.4|95906.4|95958.8|95919.4|95936.2|95902.6|61
1647279520000|2022-03-14 17:38:40|95955.4|95905.4|95957.6|95907.6|95957.8|95907.8|95954.8|95904.8|43
1647279530000|2022-03-14 17:38:50|95957.5|95907.5|95950.8|95900.8|95957.7|95915.8|95939|95897|69
1647279540000|2022-03-14 17:39:00|95951.8|95901.8|95955.8|95905.8|95959.8|95922.1|95937.4|95900.3|68
1647279550000|2022-03-14 17:39:10|95956.3|95906.3|95957.9|95907.9|95964.8|95926.2|95942.6|95906|54
1647279560000|2022-03-14 17:39:20|95957.1|95907.1|95959.6|95909.6|95960.4|95920.8|95942.7|95906.7|55
1647279570000|2022-03-14 17:39:30|95958.2|95908.2|95957.6|95907.6|95959.5|95920.1|95942.9|95905.1|49
1647279580000|2022-03-14 17:39:40|95957.3|95907.3|95946.3|95921.3|95962.2|95922.7|95946.3|95906.2|39
1647279590000|2022-03-14 17:39:50|95946.7|95921.7|95942|95917|95969.2|95922.8|95942|95905.2|60
1647279600000|2022-03-14 17:40:00|95941.7|95916.7|95940.4|95915.4|95952.9|95917|95934.6|95902.9|61
1647279610000|2022-03-14 17:40:10|95940.8|95915.8|95955.1|95905.1|95958.2|95922.2|95940|95904|56
1647279620000|2022-03-14 17:40:20|95955.2|95905.2|95953|95928|95962.9|95928.2|95950.7|95902.2|65
1647279630000|2022-03-14 17:40:30|95968|95918|95959.3|95934.3|95971.6|95935.5|95953.8|95916.9|54
1647279640000|2022-03-14 17:40:40|95958.6|95933.6|95959.9|95934.9|95974.3|95936|95957.8|95920.7|62
1647279650000|2022-03-14 17:40:50|95960.1|95935.1|95963.6|95938.6|95977.5|95938.6|95960.1|95922.5|61
1647279660000|2022-03-14 17:41:00|95960.2|95935.2|95958.7|95933.7|95973.7|95935.6|95955|95919.3|55
1647279670000|2022-03-14 17:41:10|95958.9|95933.9|95968.6|95918.6|95974.9|95936.2|95958.4|95918.4|49
1647279680000|2022-03-14 17:41:20|95971.2|95921.2|95967.8|95917.8|95972.9|95922.9|95966.9|95916.9|49
1647279690000|2022-03-14 17:41:30|95967.7|95917.7|95968.8|95918.8|95973.8|95933.9|95948.3|95916.5|65
1647279700000|2022-03-14 17:41:40|95969.3|95919.3|95936.7|95911.7|95971|95929.4|95936|95911|60
1647279710000|2022-03-14 17:41:50|95936.6|95911.6|95936.2|95911.2|95939.5|95914.5|95935.3|95910.3|55
1647279720000|2022-03-14 17:42:00|95936.4|95911.4|95936.8|95911.8|95939.2|95914.2|95935.8|95910.8|56
1647279730000|2022-03-14 17:42:10|95936|95911|95938.6|95913.6|95939.3|95914.3|95935.6|95910.6|39
1647279740000|2022-03-14 17:42:20|95938.7|95913.7|95940.9|95915.9|95941.4|95916.4|95936.4|95911.4|41
1647279750000|2022-03-14 17:42:30|95940.2|95915.2|95936.9|95911.9|95950.9|95916.4|95935.4|95898.8|52
1647279760000|2022-03-14 17:42:40|95937|95912|95948.3|95898.3|95948.3|95914.5|95935.4|95898.3|43
1647279770000|2022-03-14 17:42:50|95949.9|95899.9|95936.9|95911.9|95950.6|95916.3|95932.3|95898.7|62
1647279780000|2022-03-14 17:43:00|95936.3|95911.3|95935|95910|95938.9|95913.9|95933.7|95908.7|46
1647279790000|2022-03-14 17:43:10|95934.9|95909.9|95938.7|95913.7|95938.7|95913.7|95934|95909|30
1647279800000|2022-03-14 17:43:20|95938.9|95913.9|95932.5|95907.5|95939.6|95914.6|95930.5|95905.5|53
1647279810000|2022-03-14 17:43:30|95932.6|95907.6|95945.5|95895.5|95947.9|95909.4|95932.3|95894.6|50
1647279820000|2022-03-14 17:43:40|95945.7|95895.7|95947.5|95897.5|95953.9|95903.9|95945.7|95895.7|55
1647279830000|2022-03-14 17:43:50|95947.3|95897.3|95933|95908|95947.9|95910.6|95933|95894.5|39
1647279840000|2022-03-14 17:44:00|95933.3|95908.3|95951|95901|95952.4|95912.3|95933.3|95900.4|40
1647279850000|2022-03-14 17:44:10|95951.4|95901.4|95948.4|95898.4|95953.2|95916.6|95938.8|95896.1|47
1647279860000|2022-03-14 17:44:20|95947.3|95897.3|95923.5|95898.5|95947.7|95909.5|95921.4|95888.2|47
1647279870000|2022-03-14 17:44:30|95923.6|95898.6|95920.4|95895.4|95938.6|95901.6|95920.3|95888.1|50
1647279880000|2022-03-14 17:44:40|95920.2|95895.2|95943.2|95893.2|95945.3|95900.5|95920.2|95889.7|58
1647279890000|2022-03-14 17:44:50|95943.9|95893.9|95937.5|95887.5|95949.5|95899.5|95937.5|95887.5|61
1647279900000|2022-03-14 17:45:00|95937.6|95887.6|95952|95902|95952|95902|95937.6|95887.6|55
1647279910000|2022-03-14 17:45:10|95952.1|95902.1|95947.8|95897.8|95952.1|95902.1|95947.4|95897.4|54
1647279920000|2022-03-14 17:45:20|95948|95898|95941.4|95891.4|95948|95898|95940.1|95890.1|57
1647279930000|2022-03-14 17:45:30|95940.2|95890.2|95946.1|95896.1|95949.7|95899.7|95940|95890|65
1647279940000|2022-03-14 17:45:40|95946.8|95896.8|95942.5|95892.5|95946.9|95896.9|95942.3|95892.3|56
1647279950000|2022-03-14 17:45:50|95943.7|95893.7|95948.1|95898.1|95950.8|95900.8|95941.7|95891.7|55
1647279960000|2022-03-14 17:46:00|95947.9|95897.9|95946|95921|95965.6|95923.5|95941.8|95897.5|51
1647279970000|2022-03-14 17:46:10|95946.1|95921.1|95942.6|95892.6|95948.3|95922.1|95932|95886.7|67
1647279980000|2022-03-14 17:46:20|95942.9|95892.9|95942.1|95892.1|95942.9|95892.9|95938.4|95888.4|60
1647279990000|2022-03-14 17:46:30|95942.3|95892.3|95942.2|95892.2|95942.9|95892.9|95935.8|95885.8|60
1647280000000|2022-03-14 17:46:40|95943.1|95893.1|95941.1|95891.1|95945.9|95895.9|95939.1|95889.1|53
1647280010000|2022-03-14 17:46:50|95940.8|95890.8|95941.1|95891.1|95946.5|95896.5|95939.3|95889.3|52
1647280020000|2022-03-14 17:47:00|95941.2|95891.2|95943.8|95893.8|95946.2|95896.2|95935|95885|61
1647280030000|2022-03-14 17:47:10|95943.6|95893.6|95948.3|95898.3|95948.3|95898.3|95938.6|95888.6|65
1647280040000|2022-03-14 17:47:20|95946.7|95896.7|95942.5|95892.5|95951.4|95901.4|95939.5|95889.5|71
1647280050000|2022-03-14 17:47:30|95942.7|95892.7|95941.5|95891.5|95945|95895|95940.8|95890.8|51
1647280060000|2022-03-14 17:47:40|95941.6|95891.6|95944.1|95894.1|95946.6|95896.6|95941.6|95891.6|44
1647280070000|2022-03-14 17:47:50|95942.8|95892.8|95944.4|95894.4|95945.4|95895.4|95937.4|95887.4|64
1647280080000|2022-03-14 17:48:00|95944.2|95894.2|95936|95886|95944.2|95894.2|95935.2|95885.2|63
1647280090000|2022-03-14 17:48:10|95935.5|95885.5|95942.2|95892.2|95945.9|95895.9|95935.5|95885.5|53
1647280100000|2022-03-14 17:48:20|95942.1|95892.1|95940.7|95890.7|95944.7|95900.7|95917.6|95880.9|67
1647280110000|2022-03-14 17:48:30|95938.7|95888.7|95946.9|95896.9|95948.3|95910.2|95930.1|95886.8|64
1647280120000|2022-03-14 17:48:40|95947.5|95897.5|95930.8|95905.8|95950.3|95911.8|95930.8|95895.6|49
1647280130000|2022-03-14 17:48:50|95930.7|95905.7|95928|95903|95934.7|95909.7|95928|95903|62
1647280140000|2022-03-14 17:49:00|95928.6|95903.6|95934.2|95909.2|95937.3|95912.3|95928.4|95903.4|65
1647280150000|2022-03-14 17:49:10|95934.3|95909.3|95950.9|95900.9|95951.5|95912.2|95926|95900.9|60
1647280160000|2022-03-14 17:49:20|95950.3|95900.3|95952.9|95902.9|95954.8|95904.8|95949|95899|60
1647280170000|2022-03-14 17:49:30|95953.3|95903.3|95936|95911|95953.3|95913.4|95929.5|95898.2|61
1647280180000|2022-03-14 17:49:40|95934.5|95909.5|95955.8|95905.8|95959.2|95916.2|95934.5|95893.2|74
1647280190000|2022-03-14 17:49:50|95958.6|95908.6|95942.4|95917.4|95962.9|95917.4|95940.8|95903.3|62
1647280200000|2022-03-14 17:50:00|95941.3|95916.3|95930.2|95905.2|95944.4|95917.3|95927.3|95893.5|63
1647280210000|2022-03-14 17:50:10|95929.6|95904.6|95947.4|95897.4|95949.4|95907.4|95927.4|95893.5|64
1647280220000|2022-03-14 17:50:20|95948.7|95898.7|95945.1|95895.1|95951|95901|95944.9|95894.9|57
1647280230000|2022-03-14 17:50:30|95944.9|95894.9|95930.5|95905.5|95947.1|95910.3|95930|95894.6|63
1647280240000|2022-03-14 17:50:40|95930.9|95905.9|95931.3|95906.3|95951.2|95912.8|95929|95896.5|50
1647280250000|2022-03-14 17:50:50|95931.5|95906.5|95945.9|95895.9|95946.8|95907.8|95930.1|95895.2|56
1647280260000|2022-03-14 17:51:00|95945.8|95895.8|95930.3|95905.3|95949.3|95906|95929.1|95890.4|57
1647280270000|2022-03-14 17:51:10|95944.9|95894.9|95926.2|95901.2|95944.9|95907|95921.6|95891.9|68
1647280280000|2022-03-14 17:51:20|95925.8|95900.8|95929.5|95904.5|95930.7|95905.7|95925.8|95900.8|37
1647280290000|2022-03-14 17:51:30|95929.2|95904.2|95931.8|95906.8|95933.4|95908.4|95926.6|95901.6|42
1647280300000|2022-03-14 17:51:40|95932.4|95907.4|95932.3|95907.3|95945.1|95908.8|95929|95892.6|54
1647280310000|2022-03-14 17:51:50|95933|95908|95941.2|95891.2|95945.6|95909.5|95932.5|95891.1|43
1647280320000|2022-03-14 17:52:00|95940.9|95890.9|95913.9|95888.9|95942|95900.4|95912.8|95883.6|59
1647280330000|2022-03-14 17:52:10|95914.6|95889.6|95915|95890|95918.3|95893.3|95913.9|95888.9|60
1647280340000|2022-03-14 17:52:20|95914.9|95889.9|95921.3|95896.3|95929.8|95896.3|95912.8|95879.2|66
1647280350000|2022-03-14 17:52:30|95921.4|95896.4|95930.7|95880.7|95933.1|95896.4|95919.6|95878.7|53
1647280360000|2022-03-14 17:52:40|95930.3|95880.3|95929.6|95879.6|95939.9|95897.5|95918.8|95878.5|67
1647280370000|2022-03-14 17:52:50|95929.7|95879.7|95925|95875|95929.8|95893.4|95916.1|95875|48
1647280380000|2022-03-14 17:53:00|95909.6|95884.6|95898.8|95848.8|95921.1|95884.6|95897.4|95847.4|54
1647280390000|2022-03-14 17:53:10|95899.1|95849.1|95891.9|95841.9|95900.8|95850.8|95891.7|95841.7|64
1647280400000|2022-03-14 17:53:20|95892|95842|95906.7|95856.7|95907.5|95866.2|95888.3|95839.7|72
1647280410000|2022-03-14 17:53:30|95906.2|95856.2|95904.5|95854.5|95907.9|95857.9|95903.6|95853.6|56
1647280420000|2022-03-14 17:53:40|95904.2|95854.2|95899.3|95849.3|95905.8|95855.8|95897.8|95847.8|49
1647280430000|2022-03-14 17:53:50|95898|95848|95906.5|95856.5|95907.2|95874.1|95895.8|95845.8|48
1647280440000|2022-03-14 17:54:00|95906.3|95856.3|95901|95851|95907.7|95857.7|95899.8|95849.8|55
1647280450000|2022-03-14 17:54:10|95900.8|95850.8|95907.3|95857.3|95907.3|95857.3|95900.3|95850.3|47
1647280460000|2022-03-14 17:54:20|95907.5|95857.5|95907.7|95857.7|95908.9|95858.9|95905.6|95855.6|42
1647280470000|2022-03-14 17:54:30|95907.8|95857.8|95915.1|95865.1|95915.9|95865.9|95907.1|95857.1|44
1647280480000|2022-03-14 17:54:40|95915|95865|95920.9|95870.9|95920.9|95870.9|95915|95865|41
1647280490000|2022-03-14 17:54:50|95921|95871|95925.5|95875.5|95927.4|95877.4|95920.9|95870.9|58
1647280500000|2022-03-14 17:55:00|95925.6|95875.6|95930.1|95880.1|95933.5|95883.5|95925.6|95875.6|64
1647280510000|2022-03-14 17:55:10|95930.2|95880.2|95930.8|95880.8|95932.7|95882.7|95929.3|95879.3|41
1647280520000|2022-03-14 17:55:20|95931|95881|95927.6|95877.6|95932|95882|95927|95877|55
1647280530000|2022-03-14 17:55:30|95927.5|95877.5|95936.2|95886.2|95939.7|95889.7|95927.5|95877.5|57
1647280540000|2022-03-14 17:55:40|95936.4|95886.4|95927.8|95877.8|95936.4|95886.4|95924.1|95874.1|64
1647280550000|2022-03-14 17:55:50|95927.2|95877.2|95931.8|95881.8|95932.7|95882.7|95927.2|95877.2|48
1647280560000|2022-03-14 17:56:00|95931.7|95881.7|95926.4|95876.4|95935|95885|95926.3|95876.3|47
1647280570000|2022-03-14 17:56:10|95926.2|95876.2|95918.2|95868.2|95926.6|95876.6|95914.9|95864.9|69
1647280580000|2022-03-14 17:56:20|95919.6|95869.6|95923.6|95873.6|95924.9|95874.9|95916.8|95866.8|59
1647280590000|2022-03-14 17:56:30|95924.1|95874.1|95923.4|95873.4|95924.7|95874.7|95922.4|95872.4|31
1647280600000|2022-03-14 17:56:40|95923.3|95873.3|95932.8|95882.8|95932.8|95882.8|95920.1|95870.1|50
1647280610000|2022-03-14 17:56:50|95932.5|95882.5|95942.7|95892.7|95944.7|95894.7|95928.8|95878.8|52
1647280620000|2022-03-14 17:57:00|95943.4|95893.4|95957.2|95907.2|95960.2|95910.2|95942.7|95892.7|69
1647280630000|2022-03-14 17:57:10|95956.9|95906.9|95988.8|95938.8|96035.9|95959.9|95955.3|95905.3|72
1647280640000|2022-03-14 17:57:20|95989.1|95939.1|95990.9|95940.9|95991.9|95941.9|95984.6|95934.6|66
1647280650000|2022-03-14 17:57:30|95990.8|95940.8|96022.7|95972.7|96022.7|95972.7|95990.7|95940.7|70
1647280660000|2022-03-14 17:57:40|96022.3|95972.3|96023.4|95973.4|96025.9|95983.2|96003.5|95967.9|65
1647280670000|2022-03-14 17:57:50|96023.5|95973.5|96017.4|95967.4|96023.7|95975.7|96000.7|95964.8|62
1647280680000|2022-03-14 17:58:00|96016.8|95966.8|96006.7|95956.7|96017.1|95967.1|96004.2|95954.2|67
1647280690000|2022-03-14 17:58:10|96005.2|95955.2|96012.6|95962.6|96014.6|95964.6|96004.5|95954.5|67
1647280700000|2022-03-14 17:58:20|96012.9|95962.9|95994.1|95944.1|96018.7|95968.7|95990.6|95940.6|60
1647280710000|2022-03-14 17:58:30|95993.7|95943.7|95995.7|95945.7|95998.3|95948.3|95993.7|95943.7|67
1647280720000|2022-03-14 17:58:40|95995.3|95945.3|95988|95938|95995.3|95945.3|95987.9|95937.9|59
1647280730000|2022-03-14 17:58:50|95988.1|95938.1|95998.6|95948.6|95999.2|95949.2|95988.1|95938.1|69
1647280740000|2022-03-14 17:59:00|95998.3|95948.3|96013.6|95963.6|96042.4|96002.6|95997.3|95948.3|70
1647280750000|2022-03-14 17:59:10|96013.8|95963.8|96020.4|95970.4|96030.9|95980.9|96001.4|95961.7|73
1647280760000|2022-03-14 17:59:20|96021.8|95971.8|96030.3|95980.3|96030.3|95980.3|96021.6|95971.6|61
1647280770000|2022-03-14 17:59:30|96030.6|95980.6|96015.6|95990.6|96031.2|95991.9|96007.6|95968|67
1647280780000|2022-03-14 17:59:40|96014.7|95989.7|96018.2|95993.2|96036.3|95993.2|96012.7|95977.2|71
1647280790000|2022-03-14 17:59:50|96019.5|95994.5|96000.5|95950.5|96019.5|95994.5|95996.9|95950.5|68
1647280800000|2022-03-14 18:00:00|96000.7|95950.7|96001.9|95951.9|96006.1|95956.1|95988.4|95938.4|72
1647280810000|2022-03-14 18:00:10|96000.9|95950.9|95998.1|95948.1|96011.3|95961.3|95996.4|95946.4|72
1647280820000|2022-03-14 18:00:20|95998.4|95948.4|95999.5|95949.5|96000.7|95950.7|95996.9|95946.9|54
1647280830000|2022-03-14 18:00:30|95999.8|95949.8|96016.1|95966.1|96016.8|95966.8|95999.8|95949.8|59
1647280840000|2022-03-14 18:00:40|96016.3|95966.3|96016.9|95966.9|96020.1|95970.1|96013.5|95963.5|61
1647280850000|2022-03-14 18:00:50|96017.7|95967.7|96019.7|95969.7|96021.2|95971.2|96016.8|95966.8|46
1647280860000|2022-03-14 18:01:00|96019.3|95969.3|96035.1|95985.1|96035.7|95985.7|96015.6|95965.6|69
1647280870000|2022-03-14 18:01:10|96035.2|95985.2|96045.7|95995.7|96045.7|95995.7|96035.2|95985.2|66
1647280880000|2022-03-14 18:01:20|96046.3|95996.3|96064|96014|96067.3|96025.7|96045|95995|70
1647280890000|2022-03-14 18:01:30|96064.1|96014.1|96034.7|95984.7|96065.6|96015.6|96033.7|95983.8|69
1647280900000|2022-03-14 18:01:40|96033.8|95983.8|96032.9|95982.9|96034.6|95984.6|96021.5|95971.5|77
1647280910000|2022-03-14 18:01:50|96030.9|95980.9|96031.4|95981.4|96040.4|95990.4|96030.2|95980.2|63
1647280920000|2022-03-14 18:02:00|96032|95982|96036.9|95986.9|96037.1|95987.1|96030.9|95980.9|58
1647280930000|2022-03-14 18:02:10|96037.1|95987.1|96054|96004|96056.4|96006.4|96037.1|95987.1|55
1647280940000|2022-03-14 18:02:20|96054.3|96004.3|96050.5|96000.5|96055.5|96005.5|96043.6|95993.6|71
1647280950000|2022-03-14 18:02:30|96049.9|95999.9|96044.6|95994.6|96049.9|95999.9|96044.5|95994.5|41
1647280960000|2022-03-14 18:02:40|96045.5|95995.5|96044.2|95994.2|96045.8|95995.8|96044|95994|19
1647280970000|2022-03-14 18:02:50|96044|95994|96043.9|95993.9|96044.9|95994.9|96042.4|95992.4|34
1647280980000|2022-03-14 18:03:00|96044|95994|96042.9|95992.9|96047.7|95997.7|96042.4|95992.4|51
1647280990000|2022-03-14 18:03:10|96044.3|95994.3|96047.7|95997.7|96056|96006|96042.6|95992.6|56
1647281000000|2022-03-14 18:03:20|96047.4|95997.4|96046.5|95996.5|96052.2|96002.2|96045|95995|43
1647281010000|2022-03-14 18:03:30|96046.1|95996.1|96049.6|95999.6|96049.6|95999.6|96044.2|95994.2|38
1647281020000|2022-03-14 18:03:40|96050.4|96000.4|96057.8|96007.8|96057.8|96007.8|96047.7|95997.7|60
1647281030000|2022-03-14 18:03:50|96059.3|96009.3|96065|96015|96065.2|96015.2|96058.7|96008.7|54
1647281040000|2022-03-14 18:04:00|96064.9|96014.9|96038.2|95988.2|96064.9|96014.9|96037.6|95987.6|65
1647281050000|2022-03-14 18:04:10|96037.8|95987.8|96068.3|96018.3|96069.2|96019.2|96037.2|95987.2|78
1647281060000|2022-03-14 18:04:20|96069|96019|96069.4|96019.4|96070.2|96020.2|96066.5|96016.5|66
1647281070000|2022-03-14 18:04:30|96068.3|96018.3|96063.9|96013.9|96069.5|96019.5|96063.9|96013.9|72
1647281080000|2022-03-14 18:04:40|96064.4|96014.4|96064.9|96014.9|96065.9|96015.9|96063.2|96013.2|58
1647281090000|2022-03-14 18:04:50|96065.2|96015.2|96065.9|96015.9|96067.7|96017.7|96063.9|96013.9|56
1647281100000|2022-03-14 18:05:00|96066.9|96016.9|96063.9|96013.9|96067.1|96017.1|96060.1|96010.1|63
1647281110000|2022-03-14 18:05:10|96064.1|96014.1|96075|96025|96075|96025|96062.5|96012.5|69
1647281120000|2022-03-14 18:05:20|96075.3|96025.3|96073.6|96023.6|96075.4|96025.4|96073.3|96023.3|52
1647281130000|2022-03-14 18:05:30|96073.3|96023.3|96072.6|96022.6|96075.3|96025.3|96072.3|96022.3|34
1647281140000|2022-03-14 18:05:40|96072|96022|96064.1|96014.1|96072.1|96022.1|96063.6|96013.6|48
1647281150000|2022-03-14 18:05:50|96063.8|96013.8|96062.2|96012.2|96064.7|96014.7|96059.9|96009.9|37
1647281160000|2022-03-14 18:06:00|96062.4|96012.4|96063.7|96013.7|96063.7|96013.7|96057.7|96007.7|58
1647281170000|2022-03-14 18:06:10|96064|96014|96077.4|96027.4|96081.1|96031.1|96062.9|96012.9|66
1647281180000|2022-03-14 18:06:20|96077.7|96027.7|96058.6|96008.6|96079.8|96029.8|96058.4|96008.4|68
1647281190000|2022-03-14 18:06:30|96058.5|96008.5|96048.2|95998.2|96062.1|96012.1|96048.2|95998.2|67
1647281200000|2022-03-14 18:06:40|96050|96000|96038.9|95988.9|96050|96000|96031.2|95981.2|71
1647281210000|2022-03-14 18:06:50|96039.9|95989.9|96025.3|95975.3|96041.1|95991.1|96024.9|95974.9|68
1647281220000|2022-03-14 18:07:00|96026.2|95976.2|96027.3|95977.3|96027.3|95977.3|96024.2|95974.2|52
1647281230000|2022-03-14 18:07:10|96026.6|95976.6|96040.3|95990.3|96042.3|96003.1|96012.2|95962.2|69
1647281240000|2022-03-14 18:07:20|96042.5|95992.5|96054.8|96004.8|96054.8|96004.8|96042.5|95992.5|61
1647281250000|2022-03-14 18:07:30|96054.7|96004.7|96055.4|96005.4|96062.1|96012.1|96050.1|96000.1|70
1647281260000|2022-03-14 18:07:40|96055.7|96005.7|96044.8|95994.8|96059.1|96009.1|96043.4|95993.4|70
1647281270000|2022-03-14 18:07:50|96045.9|95995.9|96046.4|95996.4|96053.1|96003.1|96033.6|95983.6|74
1647281280000|2022-03-14 18:08:00|96047.2|95997.2|96023.6|95973.6|96049|95999|96023.1|95973.1|73
1647281290000|2022-03-14 18:08:10|96023.7|95973.7|96018.2|95968.2|96031.7|95981.7|96015.1|95965.1|62
1647281300000|2022-03-14 18:08:20|96017.3|95967.3|96011.4|95961.4|96017.6|95967.6|96011.4|95961.4|41
1647281310000|2022-03-14 18:08:30|96014|95964|96005.5|95955.5|96015.8|95965.8|96003.1|95953.1|68
1647281320000|2022-03-14 18:08:40|96005.3|95955.3|95996.2|95946.2|96005.7|95955.7|95995.6|95945.6|58
1647281330000|2022-03-14 18:08:50|95994.5|95944.5|95995.9|95945.9|95996.1|95946.1|95994.2|95944.2|30
1647281340000|2022-03-14 18:09:00|95994.9|95944.9|95996.6|95946.6|96001.7|95951.7|95994.9|95944.9|54
1647281350000|2022-03-14 18:09:10|95996.8|95946.8|95992.5|95942.5|95999|95949|95987.7|95937.7|69
1647281360000|2022-03-14 18:09:20|95990.7|95940.7|96002.6|95952.6|96011.9|95961.9|95990.7|95940.7|62
1647281370000|2022-03-14 18:09:30|96002.8|95952.8|96010.7|95960.7|96012.9|95962.9|96001.6|95951.6|58
1647281380000|2022-03-14 18:09:40|96013.5|95963.5|96012.7|95962.7|96017.4|95967.4|96010.9|95960.9|62
1647281390000|2022-03-14 18:09:50|96013.2|95963.2|96008.6|95958.6|96015.2|95965.2|96004.4|95954.4|61
1647281400000|2022-03-14 18:10:00|96008.7|95958.7|96009|95959|96012.6|95962.6|96002.6|95952.6|68
1647281410000|2022-03-14 18:10:10|96008.2|95958.2|95982.4|95957.4|96012.6|95963.6|95981|95948.1|64
1647281420000|2022-03-14 18:10:20|95982.6|95957.6|96016.8|95966.8|96019.4|95974.1|95980.9|95954.8|61
1647281430000|2022-03-14 18:10:30|96017.8|95967.8|96029.6|95979.6|96031.7|95981.7|96013.7|95963.7|59
1647281440000|2022-03-14 18:10:40|96029.7|95979.7|96033.6|95983.6|96033.6|95983.6|96028.6|95978.6|54
1647281450000|2022-03-14 18:10:50|96034.2|95984.2|96029.2|95979.2|96035.6|95985.6|96013.1|95963.1|62
1647281460000|2022-03-14 18:11:00|96033.2|95983.2|96027.2|95977.2|96033.3|95983.3|96026.7|95976.7|59
1647281470000|2022-03-14 18:11:10|96028.5|95978.5|96028.1|95978.1|96032.8|95982.8|96027.4|95977.4|38
1647281480000|2022-03-14 18:11:20|96028|95978|96017.3|95992.3|96028.8|95992.6|96015.3|95977|33
1647281490000|2022-03-14 18:11:30|96015.9|95990.9|96016.5|95991.5|96017.6|95992.6|96015.7|95990.7|33
1647281500000|2022-03-14 18:11:40|96015.6|95990.6|96015.3|95990.3|96017.1|95992.1|96014.6|95989.6|25
1647281510000|2022-03-14 18:11:50|96015.2|95990.2|96013.9|95988.9|96017|95992|96013.4|95988.4|31
1647281520000|2022-03-14 18:12:00|96014.2|95989.2|96017.1|95992.1|96017.1|95992.1|96012|95987|44
1647281530000|2022-03-14 18:12:10|96017.4|95992.4|96012.4|95987.4|96017.4|95992.4|96011.7|95986.7|26
1647281540000|2022-03-14 18:12:20|96012.8|95987.8|96016.2|95991.2|96017|95992|96011.3|95986.3|46
1647281550000|2022-03-14 18:12:30|96015|95990|96010.3|95985.3|96015.9|95990.9|96008|95983|47
1647281560000|2022-03-14 18:12:40|96011.2|95986.2|96011.1|95986.1|96013.9|95988.9|96008|95983|53
1647281570000|2022-03-14 18:12:50|96011.6|95986.6|96007.6|95957.6|96011.6|95986.6|95987.1|95950.3|71
1647281580000|2022-03-14 18:13:00|96005.3|95955.3|95989|95964|96007.8|95965|95988.2|95951.1|41
1647281590000|2022-03-14 18:13:10|95988.8|95963.8|95994.7|95969.7|95996.2|95971.2|95988.8|95963.8|29
1647281600000|2022-03-14 18:13:20|95994.6|95969.6|95994.6|95969.6|95995|95970|95990.1|95965.1|50
1647281610000|2022-03-14 18:13:30|95995.3|95970.3|95988.4|95963.4|95995.7|95970.7|95987.2|95962.2|38
1647281620000|2022-03-14 18:13:40|95987.8|95962.8|95985.3|95960.3|95990.4|95965.4|95984.5|95959.5|50
1647281630000|2022-03-14 18:13:50|95984.9|95959.9|95985.5|95960.5|95989.1|95964.1|95982.2|95957.2|66
1647281640000|2022-03-14 18:14:00|95985.8|95960.8|95984.7|95959.7|95985.9|95960.9|95982.5|95957.5|49
1647281650000|2022-03-14 18:14:10|95984.2|95959.2|95984.3|95959.3|95988.5|95963.5|95981.1|95956.1|38
1647281660000|2022-03-14 18:14:20|95985.8|95960.8|95980.3|95930.3|95986.1|95961.1|95966.4|95926.3|52
1647281670000|2022-03-14 18:14:30|95981.7|95931.7|96019.2|95969.2|96027.2|95987.7|95974.6|95927.7|63
1647281680000|2022-03-14 18:14:40|96020.1|95970.1|96040.7|95990.7|96042.1|96000.3|96000.7|95964.4|53
1647281690000|2022-03-14 18:14:50|96042.7|95992.7|96041.2|95991.2|96061|95998.2|96041.2|95989.8|73
1647281700000|2022-03-14 18:15:00|96043.2|95993.2|96051.6|96001.6|96054.4|96004.4|96040.5|95990.5|74
1647281710000|2022-03-14 18:15:10|96052.9|96002.9|96066.8|96016.8|96078.8|96031.4|96051|96001|76
1647281720000|2022-03-14 18:15:20|96068.6|96018.6|96039.9|95989.9|96069.7|96019.7|96034.7|95984.7|74
1647281730000|2022-03-14 18:15:30|96040.1|95990.1|96049.2|95999.2|96050.1|96000.1|96038.7|95988.7|70
1647281740000|2022-03-14 18:15:40|96051.1|96001.1|96062.8|96012.8|96064|96014|96048.9|95998.9|72
1647281750000|2022-03-14 18:15:50|96063|96013|96064.7|96014.7|96066.1|96016.1|96062.3|96012.3|43
1647281760000|2022-03-14 18:16:00|96064|96014|96060.4|96035.4|96068.2|96036.1|96053|96014|60
1647281770000|2022-03-14 18:16:10|96059.9|96034.9|96078.5|96053.5|96088.7|96053.5|96059.9|96034.9|53
1647281780000|2022-03-14 18:16:20|96097.2|96047.2|96098.4|96048.4|96101.8|96063.1|96083.5|96046.6|63
1647281790000|2022-03-14 18:16:30|96098.1|96048.1|96111.1|96061.1|96111.1|96061.1|96098.1|96048.1|57
1647281800000|2022-03-14 18:16:40|96110.9|96060.9|96112.2|96062.2|96114.5|96064.5|96108.7|96058.7|66
1647281810000|2022-03-14 18:16:50|96112.1|96062.1|96097.7|96072.7|96112.5|96073.8|96097.7|96057.6|36
1647281820000|2022-03-14 18:17:00|96097.4|96072.4|96098.7|96073.7|96099.7|96074.7|96091.9|96066.9|73
1647281830000|2022-03-14 18:17:10|96099.5|96074.5|96130|96080|96134.9|96096.3|96099.5|96074.5|67
1647281840000|2022-03-14 18:17:20|96129.3|96079.3|96140.9|96090.9|96141|96091|96129.3|96079.3|67
1647281850000|2022-03-14 18:17:30|96143|96093|96177.6|96127.6|96180.4|96140.6|96139.6|96091.7|74
1647281860000|2022-03-14 18:17:40|96177.5|96127.5|96180|96130|96183.3|96133.3|96171.3|96121.3|76
1647281870000|2022-03-14 18:17:50|96180.1|96130.1|96147.6|96122.6|96189.3|96139.3|96147.6|96118.6|76
1647281880000|2022-03-14 18:18:00|96156.1|96106.1|96144.4|96094.4|96156.1|96112|96129.7|96089.6|65
1647281890000|2022-03-14 18:18:10|96145.6|96095.6|96141.6|96091.6|96147.5|96106.8|96131.8|96090.3|55
1647281900000|2022-03-14 18:18:20|96144.4|96094.4|96131.4|96081.4|96144.4|96094.4|96131.4|96081.4|64
1647281910000|2022-03-14 18:18:30|96128.5|96078.5|96142.8|96092.8|96142.8|96092.8|96124.4|96074.4|69
1647281920000|2022-03-14 18:18:40|96141.7|96091.7|96149.5|96099.5|96150.7|96100.7|96141.7|96091.7|52
1647281930000|2022-03-14 18:18:50|96148.6|96098.6|96155.8|96105.8|96156.1|96106.1|96148.6|96098.6|46
1647281940000|2022-03-14 18:19:00|96155.7|96105.7|96161|96111|96167.2|96117.2|96155.3|96105.3|66
1647281950000|2022-03-14 18:19:10|96159.7|96109.7|96161.6|96111.6|96162|96112|96159.3|96109.3|39
1647281960000|2022-03-14 18:19:20|96161.9|96111.9|96162.3|96112.3|96162.9|96112.9|96161.2|96111.2|20
1647281970000|2022-03-14 18:19:30|96162.4|96112.4|96163.2|96113.2|96166.1|96116.1|96162.4|96112.4|32
1647281980000|2022-03-14 18:19:40|96163.3|96113.3|96150.8|96125.8|96165.4|96127.1|96149.3|96111.3|49
1647281990000|2022-03-14 18:19:50|96149.4|96124.4|96148.2|96123.2|96163.6|96124.4|96145.3|96106.5|41
1647282000000|2022-03-14 18:20:00|96142.9|96117.9|96143.9|96118.9|96156.8|96121.2|96141.3|96103.9|48
1647282010000|2022-03-14 18:20:10|96143.4|96118.4|96160.1|96110.1|96161.2|96123.2|96142.9|96107.4|41
1647282020000|2022-03-14 18:20:20|96160.5|96110.5|96145.4|96120.4|96164.3|96127.1|96144|96110.4|46
1647282030000|2022-03-14 18:20:30|96144.1|96119.1|96154.6|96129.6|96155.7|96130.7|96144.1|96119.1|39
1647282040000|2022-03-14 18:20:40|96154.5|96129.5|96154.3|96129.3|96155.8|96130.8|96153.5|96128.5|35
1647282050000|2022-03-14 18:20:50|96154.4|96129.4|96147.6|96122.6|96154.8|96129.8|96145.1|96120.1|56
1647282060000|2022-03-14 18:21:00|96147.3|96122.3|96149|96124|96149|96124|96146.1|96121.1|45
1647282070000|2022-03-14 18:21:10|96148.8|96123.8|96147.1|96122.1|96148.8|96123.8|96146|96121|26
1647282080000|2022-03-14 18:21:20|96146.9|96121.9|96152.3|96127.3|96152.3|96127.3|96146.8|96121.8|35
1647282090000|2022-03-14 18:21:30|96152.2|96127.2|96156.9|96131.9|96166.1|96131.9|96152.1|96115.3|37
1647282100000|2022-03-14 18:21:40|96156.3|96131.3|96164.1|96139.1|96168.2|96143.2|96155.7|96130.7|50
1647282110000|2022-03-14 18:21:50|96163.8|96138.8|96179.6|96154.6|96179.6|96154.6|96163.7|96138.7|35
1647282120000|2022-03-14 18:22:00|96177.4|96152.4|96155.8|96130.8|96179.6|96154.6|96155.1|96126.3|41
1647282130000|2022-03-14 18:22:10|96156.4|96131.4|96149.7|96124.7|96167.2|96131.4|96146.6|96114.5|59
1647282140000|2022-03-14 18:22:20|96150.5|96125.5|96143.3|96118.3|96150.8|96125.8|96143.1|96118.1|40
1647282150000|2022-03-14 18:22:30|96142.1|96117.1|96140.5|96115.5|96142.4|96117.4|96138.7|96113.7|36
1647282160000|2022-03-14 18:22:40|96140.4|96115.4|96141.7|96116.7|96142.3|96117.3|96139.3|96114.3|28
1647282170000|2022-03-14 18:22:50|96141.1|96116.1|96149.2|96124.2|96149.5|96124.5|96141.1|96116.1|42
1647282180000|2022-03-14 18:23:00|96149.8|96124.8|96160|96135|96160|96135|96148.6|96123.6|35
1647282190000|2022-03-14 18:23:10|96159.5|96134.5|96185.4|96160.4|96192.9|96160.8|96159.5|96121.1|68
1647282200000|2022-03-14 18:23:20|96185.5|96160.5|96182.3|96157.3|96201.3|96164.1|96179.8|96145.5|59
1647282210000|2022-03-14 18:23:30|96182.5|96157.5|96180.4|96155.4|96183.7|96158.7|96180.3|96155.3|50
1647282220000|2022-03-14 18:23:40|96180.3|96155.3|96173.3|96148.3|96180.5|96155.5|96170|96145|53
1647282230000|2022-03-14 18:23:50|96173|96148|96167.3|96142.3|96173.6|96148.6|96167.3|96142.3|57
1647282240000|2022-03-14 18:24:00|96167.2|96142.2|96171.6|96146.6|96171.6|96146.6|96161.1|96136.1|52
1647282250000|2022-03-14 18:24:10|96172.4|96147.4|96178.9|96153.9|96190.5|96154|96172.3|96136.1|55
1647282260000|2022-03-14 18:24:20|96179|96154|96177.1|96152.1|96179.6|96154.6|96176.3|96151.3|37
1647282270000|2022-03-14 18:24:30|96177.3|96152.3|96184.6|96159.6|96192.6|96161.6|96176.3|96141.2|46
1647282280000|2022-03-14 18:24:40|96185|96160|96186.4|96161.4|96199.6|96162.4|96180.7|96147.1|49
1647282290000|2022-03-14 18:24:50|96186.3|96161.3|96172.2|96147.2|96193.9|96161.3|96170.8|96131.5|55
1647282300000|2022-03-14 18:25:00|96172.5|96147.5|96172.4|96147.4|96186.9|96151.8|96167.7|96136.9|52
1647282310000|2022-03-14 18:25:10|96172.5|96147.5|96199.9|96149.9|96200.1|96153.4|96170|96138.5|57
1647282320000|2022-03-14 18:25:20|96201.8|96151.8|96206|96156|96208.1|96172.5|96189.6|96150.4|47
1647282330000|2022-03-14 18:25:30|96206.4|96156.4|96234.9|96184.9|96234.9|96187.8|96195.9|96156.4|47
1647282340000|2022-03-14 18:25:40|96233.8|96183.8|96250.7|96200.7|96252.4|96202.4|96233.5|96183.5|68
1647282350000|2022-03-14 18:25:50|96251|96201|96254.2|96204.2|96260.8|96210.8|96250|96200|58
1647282360000|2022-03-14 18:26:00|96254.1|96204.1|96248.7|96198.7|96254.8|96204.8|96243.5|96193.5|58
1647282370000|2022-03-14 18:26:10|96247.3|96197.3|96255.7|96205.7|96256.2|96211.1|96233.4|96192.9|65
1647282380000|2022-03-14 18:26:20|96254.9|96204.9|96262.7|96212.7|96262.7|96212.7|96252.1|96202.1|55
1647282390000|2022-03-14 18:26:30|96262.6|96212.6|96298.7|96248.7|96298.7|96248.7|96262.6|96212.6|68
1647282400000|2022-03-14 18:26:40|96299.2|96249.2|96295|96245|96299.2|96249.2|96283.5|96233.5|53
1647282410000|2022-03-14 18:26:50|96291.4|96241.4|96289|96239|96293.4|96243.4|96289|96239|40
1647282420000|2022-03-14 18:27:00|96288.8|96238.8|96293.1|96243.1|96294.4|96244.4|96282.2|96232.2|61
1647282430000|2022-03-14 18:27:10|96293.2|96243.2|96294.7|96244.7|96298.1|96248.1|96292.8|96242.8|40
1647282440000|2022-03-14 18:27:20|96295.5|96245.5|96298.5|96248.5|96299.7|96263.5|96285.4|96243.8|49
1647282450000|2022-03-14 18:27:30|96298.8|96248.8|96284.6|96234.6|96301.2|96251.2|96281.3|96231.3|40
1647282460000|2022-03-14 18:27:40|96284.2|96234.2|96284.1|96234.1|96285.1|96235.1|96281.7|96231.7|48
1647282470000|2022-03-14 18:27:50|96284.8|96234.8|96274.6|96224.6|96286.3|96236.9|96260|96220.8|53
1647282480000|2022-03-14 18:28:00|96274.9|96224.9|96286.8|96236.8|96286.8|96236.8|96274.4|96224.4|64
1647282490000|2022-03-14 18:28:10|96287.5|96237.5|96293|96243|96293|96243|96286.1|96236.1|58
1647282500000|2022-03-14 18:28:20|96292.8|96242.8|96296.2|96246.2|96298.9|96248.9|96292.5|96242.5|50
1647282510000|2022-03-14 18:28:30|96296.1|96246.1|96293.5|96243.5|96297.2|96247.2|96293.3|96243.3|28
1647282520000|2022-03-14 18:28:40|96292.7|96242.7|96278.7|96253.7|96292.7|96253.7|96277.4|96239.8|25
1647282530000|2022-03-14 18:28:50|96278.9|96253.9|96280.2|96255.2|96280.2|96255.2|96276.7|96251.7|40
1647282540000|2022-03-14 18:29:00|96280|96255|96281.9|96256.9|96283|96258|96279.3|96254.3|43
1647282550000|2022-03-14 18:29:10|96282.2|96257.2|96293.6|96243.6|96296.3|96259.5|96281.7|96242.9|44
1647282560000|2022-03-14 18:29:20|96293.2|96243.2|96295.1|96245.1|96296.5|96246.5|96291.5|96241.5|47
1647282570000|2022-03-14 18:29:30|96295.4|96245.4|96299.7|96249.7|96302.3|96252.3|96295|96245|54
1647282580000|2022-03-14 18:29:40|96300.9|96250.9|96303|96253|96305.2|96255.2|96299|96249|56
1647282590000|2022-03-14 18:29:50|96304|96254|96303.2|96253.2|96304.5|96254.5|96299.9|96249.9|46
1647282600000|2022-03-14 18:30:00|96303.3|96253.3|96295.3|96245.3|96303.3|96259.1|96279|96240.8|62
1647282610000|2022-03-14 18:30:10|96295.6|96245.6|96288.4|96238.4|96299.2|96249.2|96287.2|96237.2|63
1647282620000|2022-03-14 18:30:20|96288.8|96238.8|96274.3|96224.3|96290.3|96240.3|96267.9|96217.9|69
1647282630000|2022-03-14 18:30:30|96273.4|96223.4|96267.7|96217.7|96275.4|96225.4|96267.4|96217.4|69
1647282640000|2022-03-14 18:30:40|96269.8|96219.8|96272.5|96222.5|96277|96227|96269|96219|69
1647282650000|2022-03-14 18:30:50|96272.3|96222.3|96240.1|96190.1|96272.6|96222.6|96237.9|96187.9|72
1647282660000|2022-03-14 18:31:00|96241.5|96191.5|96195.2|96145.2|96243.1|96193.1|96194.5|96144.5|68
1647282670000|2022-03-14 18:31:10|96195|96145|96184.1|96134.1|96195.9|96145.9|96184.1|96134.1|58
1647282680000|2022-03-14 18:31:20|96183.4|96133.4|96170.6|96120.6|96183.9|96133.9|96164.1|96114.1|59
1647282690000|2022-03-14 18:31:30|96171.1|96121.1|96175.6|96125.6|96175.6|96125.6|96171.1|96121.1|37
1647282700000|2022-03-14 18:31:40|96175.5|96125.5|96173.3|96123.3|96176.5|96126.5|96173.3|96123.3|42
1647282710000|2022-03-14 18:31:50|96173.6|96123.6|96163.6|96113.6|96174.3|96124.3|96163.6|96113.6|52
1647282720000|2022-03-14 18:32:00|96162.7|96112.7|96163.6|96113.6|96164|96114|96162|96112|40
1647282730000|2022-03-14 18:32:10|96163.4|96113.4|96195.3|96145.3|96195.3|96145.3|96163.3|96113.3|64
1647282740000|2022-03-14 18:32:20|96194.5|96144.5|96203.6|96153.6|96203.8|96153.8|96194|96144|45
1647282750000|2022-03-14 18:32:30|96203.7|96153.7|96206.9|96156.9|96207.9|96157.9|96203.2|96153.2|40
1647282760000|2022-03-14 18:32:40|96206.6|96156.6|96207.3|96157.3|96208.1|96158.1|96206.6|96156.6|39
1647282770000|2022-03-14 18:32:50|96207.7|96157.7|96201|96151|96209.1|96159.1|96200.9|96150.9|42
1647282780000|2022-03-14 18:33:00|96201.4|96151.4|96177.8|96127.8|96201.6|96151.6|96175.5|96125.5|63
1647282790000|2022-03-14 18:33:10|96178.3|96128.3|96173.8|96123.8|96179.5|96129.5|96168.7|96118.7|66
1647282800000|2022-03-14 18:33:20|96173.9|96123.9|96180.9|96130.9|96180.9|96130.9|96166.7|96116.7|53
1647282810000|2022-03-14 18:33:30|96183|96133|96189.3|96139.3|96193.4|96143.4|96182.5|96132.5|74
1647282820000|2022-03-14 18:33:40|96190.3|96140.3|96192.5|96142.5|96192.8|96142.8|96187.9|96137.9|65
1647282830000|2022-03-14 18:33:50|96192.4|96142.4|96191.6|96141.6|96192.7|96142.7|96190.6|96140.6|41
1647282840000|2022-03-14 18:34:00|96191.2|96141.2|96177.8|96127.8|96191.3|96141.3|96176.7|96126.7|61
1647282850000|2022-03-14 18:34:10|96179.2|96129.2|96177.8|96127.8|96179.2|96129.2|96175.4|96125.4|59
1647282860000|2022-03-14 18:34:20|96178.4|96128.4|96178.2|96128.2|96179.1|96129.1|96178.2|96128.2|32
1647282870000|2022-03-14 18:34:30|96178.4|96128.4|96175.7|96125.7|96178.4|96128.4|96175.4|96125.4|40
1647282880000|2022-03-14 18:34:40|96175.5|96125.5|96175.4|96125.4|96175.6|96125.6|96173.9|96123.9|24
1647282890000|2022-03-14 18:34:50|96176.1|96126.1|96176.6|96126.6|96176.6|96126.6|96175.5|96125.5|14
1647282900000|2022-03-14 18:35:00|96176.7|96126.7|96175.1|96125.1|96176.7|96137.7|96162.5|96123.4|29
1647282910000|2022-03-14 18:35:10|96175.3|96125.3|96172.2|96122.2|96175.8|96125.8|96172.2|96122.2|38
1647282920000|2022-03-14 18:35:20|96171.8|96121.8|96155.7|96105.7|96172.1|96122.1|96153.8|96103.8|69
1647282930000|2022-03-14 18:35:30|96156|96106|96146.3|96096.3|96156.8|96106.8|96139.2|96089.2|71
1647282940000|2022-03-14 18:35:40|96147.1|96097.1|96144.9|96094.9|96148.5|96098.5|96144.2|96094.2|74
1647282950000|2022-03-14 18:35:50|96144.3|96094.3|96164.2|96114.2|96164.2|96114.2|96136.3|96086.3|65
1647282960000|2022-03-14 18:36:00|96164.8|96114.8|96167.6|96117.6|96168.5|96118.5|96164.7|96114.7|46
1647282970000|2022-03-14 18:36:10|96167.1|96117.1|96167.8|96117.8|96168.2|96118.2|96167.1|96117.1|19
1647282980000|2022-03-14 18:36:20|96167.7|96117.7|96168.7|96118.7|96168.8|96118.8|96167.2|96117.2|28
1647282990000|2022-03-14 18:36:30|96168.5|96118.5|96168.2|96118.2|96169.2|96119.2|96166.9|96116.9|33
1647283000000|2022-03-14 18:36:40|96169.7|96119.7|96168.6|96118.6|96170.5|96120.5|96168|96118|17
1647283010000|2022-03-14 18:36:50|96168.7|96118.7|96159.4|96109.4|96168.7|96126|96146.5|96108.8|36
1647283020000|2022-03-14 18:37:00|96159.6|96109.6|96146.2|96121.2|96162.4|96124.3|96146.2|96107.3|54
1647283030000|2022-03-14 18:37:10|96146|96121|96138.9|96088.9|96155.4|96121.1|96137.9|96087.9|66
1647283040000|2022-03-14 18:37:20|96139.1|96089.1|96150.1|96100.1|96150.1|96100.1|96138.3|96088.3|65
1647283050000|2022-03-14 18:37:30|96150|96100|96126.8|96076.8|96154.3|96104.3|96126.8|96076.8|73
1647283060000|2022-03-14 18:37:40|96126.9|96076.9|96111.4|96061.4|96138.5|96088.5|96109.8|96059.8|78
1647283070000|2022-03-14 18:37:50|96111.6|96061.6|96084.3|96034.3|96111.6|96061.6|96082.9|96032.9|77
1647283080000|2022-03-14 18:38:00|96083.8|96033.8|96100.7|96050.7|96104.8|96054.8|96080.9|96030.9|76
1647283090000|2022-03-14 18:38:10|96100.8|96050.8|96088.9|96038.9|96101|96051|96087.9|96037.9|70
1647283100000|2022-03-14 18:38:20|96089.3|96039.3|96084.9|96034.9|96089.4|96039.4|96084.4|96034.4|41
1647283110000|2022-03-14 18:38:30|96084.8|96034.8|96080.1|96030.1|96085.4|96035.4|96079.6|96029.6|47
1647283120000|2022-03-14 18:38:40|96080.2|96030.2|96081.7|96031.7|96084.5|96034.5|96080.1|96030.1|46
1647283130000|2022-03-14 18:38:50|96081.9|96031.9|96082.5|96032.5|96083.6|96033.6|96081.6|96031.6|45
1647283140000|2022-03-14 18:39:00|96082.6|96032.6|96082.3|96032.3|96083.2|96033.2|96082|96032|38
1647283150000|2022-03-14 18:39:10|96081.7|96031.7|96083.6|96033.6|96083.9|96033.9|96081.7|96031.7|29
1647283160000|2022-03-14 18:39:20|96083.2|96033.2|96088|96038|96090|96040|96083.2|96033.2|55
1647283170000|2022-03-14 18:39:30|96087.8|96037.8|96080.7|96030.7|96088.5|96038.5|96079.5|96029.5|46
1647283180000|2022-03-14 18:39:40|96080.9|96030.9|96079.5|96029.5|96084|96034|96079.5|96029.5|52
1647283190000|2022-03-14 18:39:50|96079.4|96029.4|96073.6|96023.6|96080.1|96030.1|96073.6|96023.6|50
1647283200000|2022-03-14 18:40:00|96072.5|96022.5|96057.9|96007.9|96072.5|96034.8|96056.7|96006.7|64
1647283210000|2022-03-14 18:40:10|96057.5|96007.5|96054.4|96004.4|96058.4|96008.4|96054.1|96004.1|60
1647283220000|2022-03-14 18:40:20|96054.7|96004.7|96050.4|96000.4|96054.7|96004.7|96050.4|96000.4|49
1647283230000|2022-03-14 18:40:30|96050.1|96000.1|96074.6|96024.6|96074.9|96024.9|96050.1|96000.1|52
1647283240000|2022-03-14 18:40:40|96074.8|96024.8|96079.8|96029.8|96095|96045|96074.7|96024.7|69
1647283250000|2022-03-14 18:40:50|96078.5|96028.5|96080.4|96030.4|96081.1|96031.1|96078|96028|48
1647283260000|2022-03-14 18:41:00|96079.6|96029.6|96077.2|96027.2|96081.8|96031.8|96076.1|96026.1|52
1647283270000|2022-03-14 18:41:10|96077|96027|96080|96030|96081.9|96031.9|96077|96027|47
1647283280000|2022-03-14 18:41:20|96080.1|96030.1|96089.2|96039.2|96091.4|96041.4|96079.8|96029.8|61
1647283290000|2022-03-14 18:41:30|96090.3|96040.3|96106.4|96056.4|96106.4|96056.4|96090.3|96040.3|63
1647283300000|2022-03-14 18:41:40|96106.3|96056.3|96108.1|96058.1|96108.9|96058.9|96105.4|96055.4|51
1647283310000|2022-03-14 18:41:50|96108.2|96058.2|96114.7|96064.7|96116.1|96076.9|96101.9|96058|44
1647283320000|2022-03-14 18:42:00|96114|96064|96111.7|96061.7|96114.2|96064.2|96111.6|96061.6|36
1647283330000|2022-03-14 18:42:10|96111.9|96061.9|96108.5|96058.5|96114|96064|96108.5|96058.5|39
1647283340000|2022-03-14 18:42:20|96108.7|96058.7|96110|96060|96110|96060|96108.7|96058.7|27
1647283350000|2022-03-14 18:42:30|96110.1|96060.1|96114|96064|96114.4|96064.4|96109.4|96059.4|23
1647283360000|2022-03-14 18:42:40|96114.2|96064.2|96101.8|96051.8|96117.3|96071.3|96096.3|96051.2|62
1647283370000|2022-03-14 18:42:50|96101.3|96051.3|96102|96052|96104.1|96054.1|96101.3|96051.3|36
1647283380000|2022-03-14 18:43:00|96101.5|96051.5|96098.6|96048.6|96101.9|96051.9|96095.4|96045.4|59
1647283390000|2022-03-14 18:43:10|96099|96049|96102|96052|96102.2|96052.2|96098.6|96048.6|43
1647283400000|2022-03-14 18:43:20|96102.4|96052.4|96107|96057|96108|96058|96102.4|96052.4|33
1647283410000|2022-03-14 18:43:30|96107.2|96057.2|96106.5|96056.5|96108.1|96058.1|96106|96056|29
1647283420000|2022-03-14 18:43:40|96108|96058|96114.8|96064.8|96115.5|96065.5|96108|96058|58
1647283430000|2022-03-14 18:43:50|96115|96065|96113.9|96063.9|96115.4|96065.4|96112.1|96062.1|57
1647283440000|2022-03-14 18:44:00|96114.2|96064.2|96112|96062|96115.4|96065.4|96110.6|96060.6|44
1647283450000|2022-03-14 18:44:10|96112.3|96062.3|96112.6|96062.6|96114.8|96064.8|96110.6|96060.6|57
1647283460000|2022-03-14 18:44:20|96112.9|96062.9|96113.7|96063.7|96115.7|96065.7|96112.8|96062.8|38
1647283470000|2022-03-14 18:44:30|96113.8|96063.8|96113.9|96063.9|96115.3|96065.3|96113.8|96063.8|33
1647283480000|2022-03-14 18:44:40|96114|96064|96108.6|96058.6|96114|96064|96108|96058|42
1647283490000|2022-03-14 18:44:50|96108.4|96058.4|96107.6|96057.6|96109.4|96059.4|96107.2|96057.2|52
1647283500000|2022-03-14 18:45:00|96107.7|96057.7|96118.3|96068.3|96118.5|96068.5|96107.5|96057.5|64
1647283510000|2022-03-14 18:45:10|96118.4|96068.4|96126.9|96076.9|96126.9|96085.8|96110|96066.1|55
1647283520000|2022-03-14 18:45:20|96127.5|96077.5|96138.7|96088.7|96138.7|96098.6|96119.3|96077.4|52
1647283530000|2022-03-14 18:45:30|96139.1|96089.1|96135.1|96085.1|96139.8|96089.8|96133.4|96083.4|36
1647283540000|2022-03-14 18:45:40|96135.3|96085.3|96142.5|96092.5|96143.3|96093.3|96131.2|96081.2|64
1647283550000|2022-03-14 18:45:50|96142.6|96092.6|96148.4|96098.4|96149.8|96099.8|96142.6|96092.6|67
1647283560000|2022-03-14 18:46:00|96148.5|96098.5|96144.1|96094.1|96148.5|96098.5|96143.2|96093.2|51
1647283570000|2022-03-14 18:46:10|96144.3|96094.3|96148.5|96098.5|96149.3|96099.3|96141.5|96091.5|71
1647283580000|2022-03-14 18:46:20|96148|96098|96148.2|96098.2|96150.2|96100.2|96147.7|96097.7|42
1647283590000|2022-03-14 18:46:30|96148.3|96098.3|96148.7|96098.7|96148.7|96098.7|96147.8|96097.8|27
1647283600000|2022-03-14 18:46:40|96148.3|96098.3|96153.9|96103.9|96155.1|96105.1|96148.3|96098.3|55
1647283610000|2022-03-14 18:46:50|96154.9|96104.9|96155.1|96105.1|96156.9|96106.9|96154.3|96104.3|44
1647283620000|2022-03-14 18:47:00|96155.5|96105.5|96155.6|96105.6|96156.2|96106.2|96154.6|96104.6|36
1647283630000|2022-03-14 18:47:10|96155.4|96105.4|96157.8|96107.8|96157.8|96107.8|96155.1|96105.1|32
1647283640000|2022-03-14 18:47:20|96157.7|96107.7|96159.5|96109.5|96160.1|96110.1|96157.7|96107.7|28
1647283650000|2022-03-14 18:47:30|96159.3|96109.3|96162.3|96112.3|96162.3|96112.3|96159.3|96109.3|32
1647283660000|2022-03-14 18:47:40|96162.4|96112.4|96158|96108|96163|96113|96157.7|96107.7|36
1647283670000|2022-03-14 18:47:50|96157.8|96107.8|96157.6|96107.6|96159.4|96109.4|96153.1|96103.1|64
1647283680000|2022-03-14 18:48:00|96158.4|96108.4|96165.2|96115.2|96165.2|96115.2|96158|96108|64
1647283690000|2022-03-14 18:48:10|96164.5|96114.5|96164.7|96114.7|96167.7|96117.7|96164.5|96114.5|53
1647283700000|2022-03-14 18:48:20|96164.8|96114.8|96169.6|96119.6|96171.1|96121.1|96164.3|96114.3|43
1647283710000|2022-03-14 18:48:30|96169.3|96119.3|96177.3|96127.3|96177.3|96127.3|96169.3|96119.3|67
1647283720000|2022-03-14 18:48:40|96177.2|96127.2|96189.9|96139.9|96193.6|96143.6|96177.2|96127.2|61
1647283730000|2022-03-14 18:48:50|96190|96140|96185.5|96135.5|96190.4|96140.4|96182.8|96132.8|70
1647283740000|2022-03-14 18:49:00|96185.4|96135.4|96186|96136|96188|96138|96180.9|96130.9|69
1647283750000|2022-03-14 18:49:10|96187.3|96137.3|96187.8|96137.8|96188.3|96138.3|96184.7|96134.7|57
1647283760000|2022-03-14 18:49:20|96188.3|96138.3|96193.1|96143.1|96193.3|96143.3|96188.2|96138.2|54
1647283770000|2022-03-14 18:49:30|96193.4|96143.4|96195.2|96145.2|96197.6|96147.6|96192.9|96142.9|62
1647283780000|2022-03-14 18:49:40|96194.9|96144.9|96208.5|96158.5|96210.5|96160.5|96194.9|96144.9|67
1647283790000|2022-03-14 18:49:50|96207.9|96157.9|96212.6|96162.6|96213.6|96163.6|96207.9|96157.9|69
1647283800000|2022-03-14 18:50:00|96211.8|96161.8|96221.5|96171.5|96221.5|96171.5|96207.6|96157.6|69
1647283810000|2022-03-14 18:50:10|96221.6|96171.6|96229.2|96179.2|96229.5|96179.5|96220.1|96170.1|65
1647283820000|2022-03-14 18:50:20|96229.7|96179.7|96230.3|96180.3|96233.1|96183.1|96223.6|96173.6|53
1647283830000|2022-03-14 18:50:30|96229.9|96179.9|96212.8|96162.8|96230.8|96180.8|96212.8|96162.8|48
1647283840000|2022-03-14 18:50:40|96213.6|96163.6|96210.4|96160.4|96216.9|96166.9|96208.2|96158.2|67
1647283850000|2022-03-14 18:50:50|96210.3|96160.3|96211.1|96161.1|96215|96165|96208|96158|72
1647283860000|2022-03-14 18:51:00|96212.2|96162.2|96212.3|96162.3|96212.9|96162.9|96206.4|96156.4|74
1647283870000|2022-03-14 18:51:10|96212.2|96162.2|96188.3|96138.3|96217.3|96167.3|96186.3|96136.3|74
1647283880000|2022-03-14 18:51:20|96188.1|96138.1|96176.9|96126.9|96188.1|96138.1|96174|96124|68
1647283890000|2022-03-14 18:51:30|96176.8|96126.8|96161.3|96111.3|96177.5|96127.5|96160|96110|68
1647283900000|2022-03-14 18:51:40|96162|96112|96164.1|96114.1|96164.8|96114.8|96158.2|96108.2|65
1647283910000|2022-03-14 18:51:50|96162.7|96112.7|96154.5|96104.5|96165.6|96115.6|96154|96104|67
1647283920000|2022-03-14 18:52:00|96153.6|96103.6|96146.5|96096.5|96153.9|96103.9|96141.1|96091.1|61
1647283930000|2022-03-14 18:52:10|96146.9|96096.9|96130.6|96080.6|96147|96097|96125.8|96075.8|62
1647283940000|2022-03-14 18:52:20|96131.5|96081.5|96170.8|96120.8|96170.8|96120.8|96131.5|96081.5|69
1647283950000|2022-03-14 18:52:30|96170.9|96120.9|96204.6|96154.6|96205.4|96155.4|96168.4|96118.4|72
1647283960000|2022-03-14 18:52:40|96204.3|96154.3|96217.1|96167.1|96217.7|96167.7|96203.7|96153.7|71
1647283970000|2022-03-14 18:52:50|96217|96167|96212.1|96162.1|96223.5|96173.5|96211.5|96161.5|67
1647283980000|2022-03-14 18:53:00|96212.3|96162.3|96201.9|96151.9|96216.2|96166.2|96199.9|96149.9|71
1647283990000|2022-03-14 18:53:10|96202.8|96152.8|96203.6|96153.6|96209.6|96159.6|96201.6|96151.6|63
1647284000000|2022-03-14 18:53:20|96203.8|96153.8|96202.4|96152.4|96207.3|96169.4|96194.4|96151.8|56
1647284010000|2022-03-14 18:53:30|96202.6|96152.6|96203.1|96153.1|96204|96154|96199.1|96149.1|61
1647284020000|2022-03-14 18:53:40|96201.2|96151.2|96193.9|96168.9|96208.3|96170.8|96193.8|96151.2|38
1647284030000|2022-03-14 18:53:50|96194.9|96169.9|96210.4|96160.4|96212.9|96174.4|96194.9|96154.7|45
1647284040000|2022-03-14 18:54:00|96211.6|96161.6|96196.9|96171.9|96211.6|96172.6|96194|96158.7|58
1647284050000|2022-03-14 18:54:10|96196.7|96171.7|96196.4|96171.4|96198.2|96173.2|96195.5|96170.5|35
1647284060000|2022-03-14 18:54:20|96196.7|96171.7|96195.1|96170.1|96196.7|96171.7|96194.5|96169.5|28
1647284070000|2022-03-14 18:54:30|96195.2|96170.2|96190.8|96165.8|96196.3|96171.3|96190.8|96165.8|41
1647284080000|2022-03-14 18:54:40|96191|96166|96187.9|96162.9|96192.2|96167.2|96186.9|96161.9|42
1647284090000|2022-03-14 18:54:50|96188|96163|96183.2|96158.2|96188|96163|96183.2|96158.2|35
1647284100000|2022-03-14 18:55:00|96183.4|96158.4|96171.3|96146.3|96183.4|96158.4|96171.3|96146.3|48
1647284110000|2022-03-14 18:55:10|96171.5|96146.5|96174.9|96124.9|96179.9|96148.5|96168.3|96124.9|56
1647284120000|2022-03-14 18:55:20|96175.6|96125.6|96164.7|96139.7|96180|96139.8|96163.8|96123.9|50
1647284130000|2022-03-14 18:55:30|96164.2|96139.2|96170.4|96145.4|96182.7|96147.1|96164.1|96132.6|50
1647284140000|2022-03-14 18:55:40|96170.5|96145.5|96157.9|96132.9|96172.9|96147.9|96157.9|96132.9|58
1647284150000|2022-03-14 18:55:50|96157.5|96132.5|96150.8|96125.8|96157.6|96132.6|96150.8|96125.8|50
1647284160000|2022-03-14 18:56:00|96151.3|96126.3|96154.2|96104.2|96159.7|96126.4|96147.6|96100.5|71
1647284170000|2022-03-14 18:56:10|96153.5|96103.5|96163.4|96113.4|96163.8|96113.8|96152.5|96102.5|72
1647284180000|2022-03-14 18:56:20|96163.2|96113.2|96160.1|96110.1|96165.4|96115.4|96158|96108|66
1647284190000|2022-03-14 18:56:30|96160.4|96110.4|96157.1|96107.1|96160.4|96110.4|96152.2|96102.2|67
1647284200000|2022-03-14 18:56:40|96157.5|96107.5|96161.9|96111.9|96161.9|96111.9|96155.1|96105.1|51
1647284210000|2022-03-14 18:56:50|96161.3|96111.3|96158.9|96108.9|96161.8|96111.8|96157.1|96107.1|55
1647284220000|2022-03-14 18:57:00|96159|96109|96157.5|96107.5|96159.6|96109.6|96156.1|96106.1|34
1647284230000|2022-03-14 18:57:10|96157.8|96107.8|96165.9|96115.9|96167.7|96128.8|96153.3|96107.7|29
1647284240000|2022-03-14 18:57:20|96165.5|96115.5|96170|96120|96170.8|96120.8|96165.1|96115.1|43
1647284250000|2022-03-14 18:57:30|96170.6|96120.6|96146.6|96121.6|96175.6|96125.6|96145.8|96110|63
1647284260000|2022-03-14 18:57:40|96159.5|96109.5|96154.7|96104.7|96160.8|96110.8|96153.5|96103.5|61
1647284270000|2022-03-14 18:57:50|96154.9|96104.9|96153.9|96103.9|96163.2|96113.2|96153.9|96103.9|62
1647284280000|2022-03-14 18:58:00|96154.5|96104.5|96161|96111|96162.5|96112.5|96154.5|96104.5|57
1647284290000|2022-03-14 18:58:10|96160.9|96110.9|96151.1|96101.1|96161.1|96111.1|96148.4|96098.4|63
1647284300000|2022-03-14 18:58:20|96150.8|96100.8|96167.9|96117.9|96170.7|96120.7|96148.8|96098.8|73
1647284310000|2022-03-14 18:58:30|96168.9|96118.9|96161.2|96111.2|96171.1|96121.1|96160.4|96110.4|65
1647284320000|2022-03-14 18:58:40|96161.9|96111.9|96155.3|96105.3|96162.4|96112.4|96150.2|96100.2|57
1647284330000|2022-03-14 18:58:50|96154.9|96104.9|96156.1|96106.1|96157.6|96107.6|96154|96104|61
1647284340000|2022-03-14 18:59:00|96156.2|96106.2|96163.3|96113.3|96166.3|96116.3|96154.5|96104.5|66
1647284350000|2022-03-14 18:59:10|96163.4|96113.4|96139.9|96089.9|96163.4|96113.4|96139.9|96079.5|63
1647284360000|2022-03-14 18:59:20|96139.6|96089.6|96130.4|96080.4|96149.6|96090.8|96127.3|96072.6|68
1647284370000|2022-03-14 18:59:30|96128.9|96078.9|96151.8|96101.8|96158.6|96108.6|96128.5|96078.5|73
1647284380000|2022-03-14 18:59:40|96152|96102|96152.3|96102.3|96152.9|96110.3|96133.7|96094|70
1647284390000|2022-03-14 18:59:50|96152.4|96102.4|96162|96112|96163.4|96113.4|96152.4|96102.4|73
1647284400000|2022-03-14 19:00:00|96162.1|96112.1|96199.4|96149.4|96214.8|96151.1|96160.3|96103.3|77
1647284410000|2022-03-14 19:00:10|96200.1|96150.1|96208.1|96158.1|96219|96159.1|96198.2|96138.6|70
1647284420000|2022-03-14 19:00:20|96208.3|96158.3|96230|96180|96248.3|96189|96208.1|96153.6|74
1647284430000|2022-03-14 19:00:30|96229.8|96179.8|96232.5|96182.5|96242.5|96192.5|96228.1|96169.7|73
1647284440000|2022-03-14 19:00:40|96245.3|96170.3|96198.6|96148.6|96245.3|96182.7|96197.4|96147.4|52
1647284450000|2022-03-14 19:00:50|96199.2|96149.2|96188.7|96138.7|96200.2|96150.2|96186.4|96136.4|61
1647284460000|2022-03-14 19:01:00|96188.4|96138.4|96185|96135|96188.5|96138.5|96182|96132|61
1647284470000|2022-03-14 19:01:10|96184.9|96134.9|96175.4|96125.4|96190.9|96137.5|96174.6|96115.5|65
1647284480000|2022-03-14 19:01:20|96175.1|96125.1|96173|96123|96185.8|96126.2|96172.3|96113.3|49
1647284490000|2022-03-14 19:01:30|96173.4|96123.4|96149.2|96099.2|96174.6|96124.1|96149|96090.6|61
1647284500000|2022-03-14 19:01:40|96159.2|96088.8|96132.2|96082.2|96159.2|96099.1|96131.7|96081.7|66
1647284510000|2022-03-14 19:01:50|96132.3|96082.3|96138.1|96088.1|96145.9|96095.4|96119.7|96075.6|38
1647284520000|2022-03-14 19:02:00|96138.4|96088.4|96113.9|96063.9|96139.2|96088.7|96112.8|96053.3|67
1647284530000|2022-03-14 19:02:10|96114|96064|96113|96063|96123.3|96064.5|96105.5|96046.6|68
1647284540000|2022-03-14 19:02:20|96112.4|96062.4|96120.8|96070.8|96128.6|96078.4|96111.6|96052.4|61
1647284550000|2022-03-14 19:02:30|96124.3|96074.3|96118.1|96068.1|96129.1|96079.1|96116.7|96066.7|63
1647284560000|2022-03-14 19:02:40|96117.6|96067.6|96100.9|96050.9|96118.6|96068.6|96100.9|96050.9|71
1647284570000|2022-03-14 19:02:50|96102.6|96052.6|96082.4|96032.4|96112|96052.6|96082.4|96019.9|72
1647284580000|2022-03-14 19:03:00|96082.6|96032.6|96085.7|96035.7|96106.8|96046.9|96082.6|96023.2|69
1647284590000|2022-03-14 19:03:10|96086.1|96036.1|96095.7|96045.7|96099.1|96049.1|96085.9|96025.2|67
1647284600000|2022-03-14 19:03:20|96095.1|96045.1|96097|96047|96098.5|96048.5|96093|96043|50
1647284610000|2022-03-14 19:03:30|96097.6|96047.6|96097.6|96047.6|96097.8|96047.8|96096|96046|37
1647284620000|2022-03-14 19:03:40|96098|96048|96110|96060|96110.3|96060.3|96097.5|96047.5|48
1647284630000|2022-03-14 19:03:50|96109.8|96059.8|96112.8|96062.8|96114.9|96064.9|96109.6|96059.6|54
1647284640000|2022-03-14 19:04:00|96112.6|96062.6|96153.9|96103.9|96156|96104.7|96111.3|96061.3|62
1647284650000|2022-03-14 19:04:10|96154.6|96104.6|96156.7|96106.7|96172.2|96112.9|96152|96096.5|69
1647284660000|2022-03-14 19:04:20|96155.1|96105.1|96134|96084|96165|96105.1|96133.5|96083.5|76
1647284670000|2022-03-14 19:04:30|96133.9|96083.9|96146.5|96096.5|96148.4|96098.4|96133.6|96083.6|56
1647284680000|2022-03-14 19:04:40|96146.6|96096.6|96148.6|96098.6|96150.8|96100.8|96146.5|96096.5|46
1647284690000|2022-03-14 19:04:50|96148.5|96098.5|96152.6|96102.6|96157.1|96107.1|96148.5|96098.5|58
1647284700000|2022-03-14 19:05:00|96153.8|96103.8|96165.2|96115.2|96166.8|96116.8|96153.7|96103.7|68
1647284710000|2022-03-14 19:05:10|96164.7|96114.7|96152.9|96102.9|96165|96115|96151.2|96101.2|63
1647284720000|2022-03-14 19:05:20|96153.9|96103.9|96152.7|96102.7|96153.9|96103.9|96148.1|96098.1|58
1647284730000|2022-03-14 19:05:30|96151.9|96101.9|96151.1|96101.1|96153.5|96103.5|96149.3|96099.3|48
1647284740000|2022-03-14 19:05:40|96151.2|96101.2|96142.5|96092.5|96151.3|96101.3|96142.5|96092.5|51
1647284750000|2022-03-14 19:05:50|96144.3|96094.3|96137.4|96087.4|96144.3|96094.3|96135.4|96085.4|64
1647284760000|2022-03-14 19:06:00|96137.1|96087.1|96148.3|96098.3|96152.1|96102.1|96137.1|96087.1|64
1647284770000|2022-03-14 19:06:10|96148.4|96098.4|96147.6|96097.6|96149.4|96099.4|96146.6|96096.6|53
1647284780000|2022-03-14 19:06:20|96147.2|96097.2|96144.5|96094.5|96149.7|96099.7|96144.1|96094.1|65
1647284790000|2022-03-14 19:06:30|96144.7|96094.7|96141.8|96091.8|96146.7|96096.7|96139.2|96089.2|58
1647284800000|2022-03-14 19:06:40|96141.9|96091.9|96150.6|96100.6|96155.8|96105.8|96140.4|96090.4|73
1647284810000|2022-03-14 19:06:50|96149.8|96099.8|96142.8|96092.8|96149.9|96099.9|96134.7|96084.7|76
1647284820000|2022-03-14 19:07:00|96142.5|96092.5|96154.5|96104.5|96159|96109|96138.8|96088.8|70
1647284830000|2022-03-14 19:07:10|96155.6|96105.6|96169.2|96119.2|96169.4|96119.4|96152.4|96102.4|69
1647284840000|2022-03-14 19:07:20|96169.8|96119.8|96180.9|96130.9|96192|96132.8|96167.1|96117.1|66
1647284850000|2022-03-14 19:07:30|96180.2|96130.2|96199.8|96149.8|96211.7|96149.9|96180|96128.5|72
1647284860000|2022-03-14 19:07:40|96199.2|96149.2|96207.5|96157.5|96225.5|96157.8|96197.3|96140.2|59
1647284870000|2022-03-14 19:07:50|96209.2|96159.2|96219.8|96169.8|96220.4|96170.4|96208.8|96158.8|52
1647284880000|2022-03-14 19:08:00|96219.7|96169.7|96223.7|96173.7|96226.6|96186.2|96209.8|96169.1|60
1647284890000|2022-03-14 19:08:10|96224.6|96174.6|96218.5|96168.5|96225.5|96175.5|96214.3|96164.3|44
1647284900000|2022-03-14 19:08:20|96218.8|96168.8|96221.2|96171.2|96223.5|96173.5|96217|96167|54
1647284910000|2022-03-14 19:08:30|96221|96171|96225.3|96175.3|96226.9|96176.9|96220.8|96170.8|51
1647284920000|2022-03-14 19:08:40|96225.4|96175.4|96220.7|96170.7|96225.4|96175.4|96220.6|96170.6|26
1647284930000|2022-03-14 19:08:50|96220.3|96170.3|96221.6|96171.6|96224.1|96174.1|96220.3|96170.3|36
1647284940000|2022-03-14 19:09:00|96221.4|96171.4|96218.2|96168.2|96221.5|96171.5|96217.8|96167.8|23
1647284950000|2022-03-14 19:09:10|96218.1|96168.1|96218.3|96168.3|96218.4|96168.4|96218|96168|16
1647284960000|2022-03-14 19:09:20|96218.4|96168.4|96219.5|96169.5|96219.5|96169.5|96216.8|96166.8|19
1647284970000|2022-03-14 19:09:30|96219.3|96169.3|96224.3|96174.3|96224.6|96174.6|96218.4|96168.4|37
1647284980000|2022-03-14 19:09:40|96224.6|96174.6|96221.7|96171.7|96225.2|96186.3|96209.1|96171.7|33
1647284990000|2022-03-14 19:09:50|96221.8|96171.8|96220.7|96170.7|96221.8|96171.8|96219.2|96169.2|25
1647285000000|2022-03-14 19:10:00|96220.5|96170.5|96203.3|96178.3|96220.5|96178.6|96202.5|96164.9|41
1647285010000|2022-03-14 19:10:10|96203.4|96178.4|96215.6|96165.6|96215.9|96178.7|96203.3|96165.3|26
1647285020000|2022-03-14 19:10:20|96215.7|96165.7|96212.2|96162.2|96215.7|96165.7|96210.9|96160.9|36
1647285030000|2022-03-14 19:10:30|96212.3|96162.3|96209.8|96159.8|96212.3|96162.3|96208.8|96158.8|24
1647285040000|2022-03-14 19:10:40|96209.1|96159.1|96208.6|96158.6|96209.2|96159.2|96208.3|96158.3|22
1647285050000|2022-03-14 19:10:50|96208.7|96158.7|96196.3|96146.3|96208.7|96158.7|96192.8|96142.8|59
1647285060000|2022-03-14 19:11:00|96197.3|96147.3|96184.5|96134.5|96200.2|96150.2|96180.1|96130.1|73
1647285070000|2022-03-14 19:11:10|96184.3|96134.3|96176.5|96126.5|96185|96135|96174.1|96124.1|59
1647285080000|2022-03-14 19:11:20|96175.1|96125.1|96162|96112|96175.1|96125.1|96162|96112|57
1647285090000|2022-03-14 19:11:30|96162.3|96112.3|96150.8|96100.8|96162.6|96112.6|96150.4|96100.4|45
1647285100000|2022-03-14 19:11:40|96151|96101|96137.6|96087.6|96151.9|96101.9|96123.9|96086.2|61
1647285110000|2022-03-14 19:11:50|96136.8|96086.8|96121.2|96071.2|96136.8|96086.8|96117.4|96067.4|65
1647285120000|2022-03-14 19:12:00|96121.1|96071.1|96110.1|96060.1|96121.7|96071.7|96109.5|96059.5|51
1647285130000|2022-03-14 19:12:10|96110.8|96060.8|96107.2|96057.2|96111.7|96061.7|96104.7|96054.7|53
1647285140000|2022-03-14 19:12:20|96106.4|96056.4|96109.7|96059.7|96110.5|96060.5|96105.8|96055.8|51
1647285150000|2022-03-14 19:12:30|96109.4|96059.4|96111.1|96061.1|96112.4|96062.4|96109.2|96059.2|35
1647285160000|2022-03-14 19:12:40|96111|96061|96106.4|96056.4|96115.4|96065.4|96106.4|96056.4|67
1647285170000|2022-03-14 19:12:50|96105.7|96055.7|96096|96046|96105.7|96055.7|96094.7|96044.7|56
1647285180000|2022-03-14 19:13:00|96096.4|96046.4|96092|96067|96108.9|96067|96091.6|96046.4|55
1647285190000|2022-03-14 19:13:10|96091.8|96066.8|96096.1|96046.1|96103.4|96066.8|96089.8|96042|50
1647285200000|2022-03-14 19:13:20|96095.8|96045.8|96101.8|96051.8|96101.8|96062.7|96086.2|96045.8|38
1647285210000|2022-03-14 19:13:30|96102|96052|96102.5|96052.5|96105.2|96055.2|96100.4|96050.4|48
1647285220000|2022-03-14 19:13:40|96101.6|96051.6|96105.9|96055.9|96106.3|96056.3|96100.4|96050.4|43
1647285230000|2022-03-14 19:13:50|96106|96056|96104.9|96054.9|96107.7|96057.7|96104.5|96054.5|37
1647285240000|2022-03-14 19:14:00|96105.2|96055.2|96098.5|96048.5|96105.4|96055.4|96098|96048|50
1647285250000|2022-03-14 19:14:10|96097.7|96047.7|96089.2|96039.2|96101.5|96048.2|96077.8|96027.8|74
1647285260000|2022-03-14 19:14:20|96089.4|96039.4|96088.9|96038.9|96092.4|96042.4|96086.4|96036.4|51
1647285270000|2022-03-14 19:14:30|96089|96039|96070.3|96020.3|96090.3|96040.3|96068.1|96018.1|59
1647285280000|2022-03-14 19:14:40|96070.4|96020.4|96078.5|96028.5|96079.7|96029.7|96066.1|96016.1|62
1647285290000|2022-03-14 19:14:50|96078.3|96028.3|96076.5|96026.5|96078.3|96028.3|96075.8|96025.8|35
1647285300000|2022-03-14 19:15:00|96077.1|96027.1|96076.4|96026.4|96081.2|96031.2|96071.8|96021.8|62
1647285310000|2022-03-14 19:15:10|96076.6|96026.6|96083.2|96033.2|96083.4|96033.4|96074.1|96024.1|53
1647285320000|2022-03-14 19:15:20|96082.6|96032.6|96099.4|96049.4|96103.8|96053.8|96073.9|96032.2|50
1647285330000|2022-03-14 19:15:30|96100.5|96050.5|96101.4|96051.4|96105|96055|96099.9|96049.9|52
1647285340000|2022-03-14 19:15:40|96101.5|96051.5|96102.1|96052.1|96102.2|96052.2|96100.3|96050.3|48
1647285350000|2022-03-14 19:15:50|96102|96052|96099.3|96049.3|96103.4|96053.4|96098.8|96048.8|55
1647285360000|2022-03-14 19:16:00|96099.1|96049.1|96105.3|96055.3|96106.7|96056.7|96096|96046|58
1647285370000|2022-03-14 19:16:10|96106.1|96056.1|96103.2|96053.2|96106.1|96056.1|96098.2|96048.2|58
1647285380000|2022-03-14 19:16:20|96102.6|96052.6|96095.9|96045.9|96106.6|96056.6|96095.2|96045.2|56
1647285390000|2022-03-14 19:16:30|96093.8|96043.8|96101.7|96051.7|96103.8|96053.8|96093.8|96043.8|50
1647285400000|2022-03-14 19:16:40|96101.9|96051.9|96104.7|96054.7|96105.4|96055.4|96101.9|96051.9|35
1647285410000|2022-03-14 19:16:50|96104.3|96054.3|96090.6|96040.6|96104.9|96054.9|96090.6|96040.6|61
1647285420000|2022-03-14 19:17:00|96090.7|96040.7|96087.4|96037.4|96093.8|96043.8|96083.9|96033.9|61
1647285430000|2022-03-14 19:17:10|96085.8|96035.8|96091.8|96041.8|96092.4|96042.4|96080.6|96030.6|62
1647285440000|2022-03-14 19:17:20|96091|96041|96089.5|96039.5|96099.4|96049.4|96088.4|96038.4|56
1647285450000|2022-03-14 19:17:30|96089.1|96039.1|96094.7|96044.7|96097.1|96047.1|96086.5|96036.5|60
1647285460000|2022-03-14 19:17:40|96095.2|96045.2|96092.1|96042.1|96095.6|96045.6|96087.3|96037.3|56
1647285470000|2022-03-14 19:17:50|96094.2|96044.2|96099.4|96049.4|96099.4|96049.4|96092.8|96042.8|44
1647285480000|2022-03-14 19:18:00|96097.7|96047.7|96102.6|96052.6|96104.9|96054.9|96095.8|96045.8|68
1647285490000|2022-03-14 19:18:10|96103.9|96053.9|96120.8|96070.8|96128.2|96081.9|96103.3|96053.3|66
1647285500000|2022-03-14 19:18:20|96120.1|96070.1|96122.1|96072.1|96123|96073|96119.5|96069.5|40
1647285510000|2022-03-14 19:18:30|96121.5|96071.5|96128.4|96078.4|96128.8|96078.8|96120.5|96070.5|54
1647285520000|2022-03-14 19:18:40|96127.4|96077.4|96118.4|96068.4|96128.2|96084.8|96107.3|96066.9|58
1647285530000|2022-03-14 19:18:50|96117.8|96067.8|96099.1|96049.1|96117.8|96078.3|96092.6|96042.6|51
1647285540000|2022-03-14 19:19:00|96099.9|96049.9|96095.3|96045.3|96099.9|96049.9|96093.8|96043.8|53
1647285550000|2022-03-14 19:19:10|96096|96046|96094.6|96044.6|96096|96046|96090|96040|44
1647285560000|2022-03-14 19:19:20|96094.7|96044.7|96096.4|96046.4|96098|96048|96094.7|96044.7|27
1647285570000|2022-03-14 19:19:30|96096.7|96046.7|96095.9|96045.9|96096.9|96046.9|96094.6|96044.6|40
1647285580000|2022-03-14 19:19:40|96095.8|96045.8|96085.2|96035.2|96096.1|96051.2|96076.2|96035|55
1647285590000|2022-03-14 19:19:50|96085|96035|96082.4|96032.4|96085|96045.5|96068.6|96030.1|57
1647285600000|2022-03-14 19:20:00|96081.3|96031.3|96088.8|96038.8|96091.9|96051.6|96062.2|96019.8|71
1647285610000|2022-03-14 19:20:10|96088.3|96038.3|96091.9|96041.9|96095.2|96045.2|96088.3|96038.3|41
1647285620000|2022-03-14 19:20:20|96094.1|96044.1|96090.9|96040.9|96095.5|96045.5|96090.4|96040.4|41
1647285630000|2022-03-14 19:20:30|96090.6|96040.6|96074.4|96049.4|96091.9|96049.4|96074.4|96032.6|34
1647285640000|2022-03-14 19:20:40|96073.8|96048.8|96071.1|96046.1|96076.4|96051.4|96071.1|96046.1|38
1647285650000|2022-03-14 19:20:50|96071.3|96046.3|96066.8|96041.8|96080.6|96046.4|96065.9|96028.3|42
1647285660000|2022-03-14 19:21:00|96066|96041|96066.2|96041.2|96076.8|96044.1|96062.1|96024|44
1647285670000|2022-03-14 19:21:10|96066.3|96041.3|96068.2|96043.2|96070.7|96045.7|96065|96040|39
1647285680000|2022-03-14 19:21:20|96070.3|96045.3|96068.1|96043.1|96080.5|96045.3|96066.6|96029.7|25
1647285690000|2022-03-14 19:21:30|96068.2|96043.2|96069.2|96044.2|96072.6|96047.6|96066.8|96041.8|26
1647285700000|2022-03-14 19:21:40|96070.5|96045.5|96073|96048|96074.4|96049.4|96069.6|96044.6|52
1647285710000|2022-03-14 19:21:50|96073.2|96048.2|96099.3|96049.3|96101.2|96052.5|96073.2|96043.3|51
1647285720000|2022-03-14 19:22:00|96099|96049|96101|96051|96101.8|96051.8|96098.5|96048.5|29
1647285730000|2022-03-14 19:22:10|96100.9|96050.9|96094.4|96069.4|96103.8|96069.4|96094.4|96047.1|37
1647285740000|2022-03-14 19:22:20|96093.4|96068.4|96103|96053|96104.9|96068.4|96088.6|96050.4|38
1647285750000|2022-03-14 19:22:30|96103.9|96053.9|96103.3|96053.3|96104.2|96054.2|96097.9|96047.9|38
1647285760000|2022-03-14 19:22:40|96101|96051|96100.8|96050.8|96102.4|96052.4|96098.9|96048.9|32
1647285770000|2022-03-14 19:22:50|96100.3|96050.3|96108|96058|96109.5|96059.5|96100.3|96050.3|39
1647285780000|2022-03-14 19:23:00|96107.3|96057.3|96103.6|96053.6|96107.5|96057.5|96102.6|96052.6|47
1647285790000|2022-03-14 19:23:10|96103.7|96053.7|96103.5|96053.5|96105.2|96055.2|96103.4|96053.4|32
1647285800000|2022-03-14 19:23:20|96103.4|96053.4|96101.5|96051.5|96103.4|96053.4|96101.3|96051.3|25
1647285810000|2022-03-14 19:23:30|96101.4|96051.4|96087.8|96062.8|96102|96062.8|96087.7|96050.3|24
1647285820000|2022-03-14 19:23:40|96087.9|96062.9|96085.1|96060.1|96098|96063.1|96081.3|96043.3|46
1647285830000|2022-03-14 19:23:50|96084.9|96059.9|96083.7|96058.7|96085|96060|96082.8|96057.8|31
1647285840000|2022-03-14 19:24:00|96083.6|96058.6|96082.7|96057.7|96095.6|96059.3|96081.4|96043.8|41
1647285850000|2022-03-14 19:24:10|96082.4|96057.4|96088.4|96063.4|96097.2|96063.4|96082.4|96046.1|35
1647285860000|2022-03-14 19:24:20|96088.1|96063.1|96103.1|96078.1|96103.8|96078.8|96087.7|96062.7|41
1647285870000|2022-03-14 19:24:30|96102.9|96077.9|96118.1|96068.1|96120.5|96081|96102.9|96068.1|40
1647285880000|2022-03-14 19:24:40|96118.5|96068.5|96120.4|96070.4|96120.5|96070.5|96116.8|96066.8|26
1647285890000|2022-03-14 19:24:50|96120.5|96070.5|96119.2|96069.2|96121.2|96071.2|96119.2|96069.2|42
1647285900000|2022-03-14 19:25:00|96119.6|96069.6|96127|96077|96128.5|96085.3|96107.8|96069.6|50
1647285910000|2022-03-14 19:25:10|96127.1|96077.1|96126.3|96076.3|96127.2|96077.2|96126|96076|29
1647285920000|2022-03-14 19:25:20|96126.1|96076.1|96125.7|96075.7|96129|96079|96125.5|96075.5|35
1647285930000|2022-03-14 19:25:30|96126.4|96076.4|96117.2|96092.2|96129.5|96093.7|96117.2|96076|24
1647285940000|2022-03-14 19:25:40|96117.4|96092.4|96117.2|96092.2|96118.3|96093.3|96116.2|96091.2|26
1647285950000|2022-03-14 19:25:50|96118|96093|96117.9|96092.9|96130.3|96093.2|96116.6|96079.7|33
1647285960000|2022-03-14 19:26:00|96117.4|96092.4|96121.3|96096.3|96133.9|96098.1|96117|96081.3|49
1647285970000|2022-03-14 19:26:10|96121.5|96096.5|96134.7|96084.7|96134.8|96096.6|96121|96083.9|28
1647285980000|2022-03-14 19:26:20|96134.8|96084.8|96121.6|96071.6|96135.3|96097.4|96113.4|96070.7|18
1647285990000|2022-03-14 19:26:30|96124|96074|96108|96083|96124|96084.6|96107.7|96071.8|18
1647286000000|2022-03-14 19:26:40|96108.6|96083.6|96108.5|96083.5|96109.7|96084.7|96107.3|96082.3|36
1647286010000|2022-03-14 19:26:50|96109.2|96084.2|96107.6|96082.6|96110|96085|96106.4|96081.4|39
1647286020000|2022-03-14 19:27:00|96106.9|96081.9|96099.9|96074.9|96114.5|96083|96099.9|96063.7|35
1647286030000|2022-03-14 19:27:10|96100.1|96075.1|96112.3|96062.3|96112.6|96075.5|96100|96061.9|33
1647286040000|2022-03-14 19:27:20|96112.5|96062.5|96103.4|96078.4|96113.5|96078.9|96101.8|96062.4|27
1647286050000|2022-03-14 19:27:30|96103.3|96078.3|96102.1|96077.1|96103.5|96078.5|96101.1|96076.1|31
1647286060000|2022-03-14 19:27:40|96101.8|96076.8|96102.4|96077.4|96102.6|96077.6|96101.5|96076.5|32
1647286070000|2022-03-14 19:27:50|96102.5|96077.5|96103.9|96078.9|96104.1|96079.1|96102.5|96077.5|15
1647286080000|2022-03-14 19:28:00|96104.7|96079.7|96120.9|96095.9|96131.3|96095.9|96104.3|96066.8|34
1647286090000|2022-03-14 19:28:10|96120.5|96095.5|96131.1|96081.1|96134|96096.6|96119.7|96079.9|36
1647286100000|2022-03-14 19:28:20|96130.9|96080.9|96128.5|96078.5|96130.9|96080.9|96125.4|96075.4|37
1647286110000|2022-03-14 19:28:30|96128.7|96078.7|96128.4|96078.4|96129.9|96079.9|96126.7|96076.7|32
1647286120000|2022-03-14 19:28:40|96128.9|96078.9|96132.5|96082.5|96134.3|96084.3|96128.5|96078.5|52
1647286130000|2022-03-14 19:28:50|96132.6|96082.6|96132.5|96082.5|96134.1|96084.1|96129.7|96079.7|42
1647286140000|2022-03-14 19:29:00|96132.2|96082.2|96133.9|96083.9|96134.7|96084.7|96129.7|96079.7|49
1647286150000|2022-03-14 19:29:10|96133.8|96083.8|96155|96105|96155|96105|96133.4|96083.4|41
1647286160000|2022-03-14 19:29:20|96154.4|96104.4|96158.2|96108.2|96160.6|96110.6|96154.4|96104.4|65
1647286170000|2022-03-14 19:29:30|96158.7|96108.7|96163.6|96113.6|96168.2|96118.2|96157.7|96107.7|53
1647286180000|2022-03-14 19:29:40|96163.4|96113.4|96171.2|96121.2|96173.3|96123.3|96163.2|96113.2|49
1647286190000|2022-03-14 19:29:50|96170.9|96120.9|96178|96128|96180|96130|96170.9|96120.9|37
1647286200000|2022-03-14 19:30:00|96177.5|96127.5|96191.3|96118.2|96196.6|96139.3|96176.5|96110.5|71
1647286210000|2022-03-14 19:30:10|96191.5|96119|96180.2|96130.2|96195.4|96135.7|96175.7|96109.2|65
1647286220000|2022-03-14 19:30:20|96190.5|96120.1|96184.5|96134.5|96194.6|96135|96179.6|96109.4|65
1647286230000|2022-03-14 19:30:30|96180.1|96130.1|96187.1|96137.1|96193.1|96137.1|96177.2|96115.7|53
1647286240000|2022-03-14 19:30:40|96187|96137|96192.7|96142.7|96197.2|96147.2|96187|96137|37
1647286250000|2022-03-14 19:30:50|96193.1|96143.1|96190.2|96140.2|96195.1|96145.1|96189.6|96139.6|40
1647286260000|2022-03-14 19:31:00|96188.9|96138.9|96205.5|96155.5|96206.5|96156.5|96188.8|96138.8|54
1647286270000|2022-03-14 19:31:10|96203.6|96153.6|96221|96171|96223.3|96173.3|96203.6|96153.6|69
1647286280000|2022-03-14 19:31:20|96220.6|96170.6|96221|96196|96232.9|96196|96216.4|96162|61
1647286290000|2022-03-14 19:31:30|96220.8|96195.8|96230.8|96180.8|96233.2|96198.1|96216|96177.7|53
1647286300000|2022-03-14 19:31:40|96230.5|96180.5|96228.8|96178.8|96243.7|96185.5|96221|96171|63
1647286310000|2022-03-14 19:31:50|96229|96179|96245.4|96195.4|96254.2|96198.1|96223.2|96173.2|62
1647286320000|2022-03-14 19:32:00|96245.2|96195.2|96260.7|96210.7|96260.7|96210.7|96244.9|96184|73
1647286330000|2022-03-14 19:32:10|96260.6|96210.6|96272.9|96222.9|96274.3|96224.3|96260.3|96201.6|67
1647286340000|2022-03-14 19:32:20|96273.3|96223.3|96269.8|96219.8|96274.1|96224.1|96268.4|96218.4|52
1647286350000|2022-03-14 19:32:30|96270.4|96220.4|96270.4|96220.4|96270.9|96220.9|96266.6|96216.6|43
1647286360000|2022-03-14 19:32:40|96270.5|96220.5|96268.5|96218.5|96271.2|96221.2|96268.1|96218.1|44
1647286370000|2022-03-14 19:32:50|96268.9|96218.9|96257|96232|96279.4|96233.7|96257|96218|51
1647286380000|2022-03-14 19:33:00|96260.6|96235.6|96270.4|96220.4|96274.3|96235.6|96250.4|96219.6|46
1647286390000|2022-03-14 19:33:10|96269.7|96219.7|96258.2|96233.2|96273|96237.8|96257.4|96217.6|32
1647286400000|2022-03-14 19:33:20|96255.6|96230.6|96257|96232|96258|96233|96253.7|96228.7|34
1647286410000|2022-03-14 19:33:30|96257.8|96232.8|96256.2|96231.2|96258.6|96233.6|96255.7|96230.7|29
1647286420000|2022-03-14 19:33:40|96256.5|96231.5|96260.9|96235.9|96262.3|96237.3|96256.5|96231.5|17
1647286430000|2022-03-14 19:33:50|96263.1|96238.1|96259.9|96234.9|96263.2|96238.2|96258.9|96233.9|19
1647286440000|2022-03-14 19:34:00|96259.6|96234.6|96271.2|96221.2|96272.2|96236.5|96258.2|96218.7|36
1647286450000|2022-03-14 19:34:10|96271.4|96221.4|96277.4|96227.4|96277.8|96239.6|96263.3|96221.4|47
1647286460000|2022-03-14 19:34:20|96277.8|96227.8|96276.8|96226.8|96278.3|96228.3|96274.9|96224.9|12
1647286470000|2022-03-14 19:34:30|96265.8|96240.8|96287.4|96237.4|96289.5|96241.6|96265.8|96227|43
1647286480000|2022-03-14 19:34:40|96284.1|96234.1|96273.5|96248.5|96288.8|96248.7|96271.8|96234.1|37
1647286490000|2022-03-14 19:34:50|96274.1|96249.1|96265.1|96240.1|96275.4|96250.4|96264.2|96239.2|48
1647286500000|2022-03-14 19:35:00|96264.8|96239.8|96262.5|96237.5|96266.6|96241.6|96260.4|96235.4|49
1647286510000|2022-03-14 19:35:10|96261.9|96236.9|96270.5|96245.5|96279.9|96245.7|96261.9|96224.6|55
1647286520000|2022-03-14 19:35:20|96270.9|96245.9|96264.7|96239.7|96271.3|96246.3|96261.6|96236.6|48
1647286530000|2022-03-14 19:35:30|96263.7|96238.7|96278.6|96228.6|96280.6|96243.3|96263.5|96227|39
1647286540000|2022-03-14 19:35:40|96279.1|96229.1|96264.4|96239.4|96279.1|96242.4|96262.6|96229.1|27
1647286550000|2022-03-14 19:35:50|96265.3|96240.3|96266.7|96241.7|96266.7|96241.7|96263.6|96238.6|19
1647286560000|2022-03-14 19:36:00|96267|96242|96267.5|96242.5|96267.9|96242.9|96265.8|96240.8|16
1647286570000|2022-03-14 19:36:10|96267.9|96242.9|96281.9|96231.9|96283.1|96244|96266.6|96229.7|33
1647286580000|2022-03-14 19:36:20|96281.6|96231.6|96288.7|96238.7|96290.9|96240.9|96279.7|96229.7|39
1647286590000|2022-03-14 19:36:30|96288.5|96238.5|96274.5|96249.5|96289.1|96250.4|96273.6|96236.3|40
1647286600000|2022-03-14 19:36:40|96274.3|96249.3|96287.1|96237.1|96287.1|96249.6|96272.1|96233.8|33
1647286610000|2022-03-14 19:36:50|96286.8|96236.8|96278.9|96253.9|96293.2|96256.3|96278.9|96236.3|29
1647286620000|2022-03-14 19:37:00|96279.3|96254.3|96277.5|96252.5|96294.4|96256.9|96277.5|96238.8|35
1647286630000|2022-03-14 19:37:10|96276.4|96251.4|96290.3|96240.3|96292|96253.1|96276.4|96238|33
1647286640000|2022-03-14 19:37:20|96290.2|96240.2|96290.9|96240.9|96291|96241|96287.9|96237.9|21
1647286650000|2022-03-14 19:37:30|96292.6|96242.6|96293.4|96243.4|96295.3|96245.3|96290.6|96240.6|28
1647286660000|2022-03-14 19:37:40|96293.8|96243.8|96295.9|96245.9|96295.9|96245.9|96293.3|96243.3|14
1647286670000|2022-03-14 19:37:50|96295.8|96245.8|96294.8|96244.8|96296|96246|96294.1|96244.1|12
1647286680000|2022-03-14 19:38:00|96295|96245|96290.9|96240.9|96295.6|96245.6|96290.1|96240.1|32
1647286690000|2022-03-14 19:38:10|96291.4|96241.4|96293.8|96243.8|96295|96245|96291.4|96241.4|22
1647286700000|2022-03-14 19:38:20|96294|96244|96294.9|96244.9|96297.4|96247.4|96293.1|96243.1|25
1647286710000|2022-03-14 19:38:30|96297.4|96247.4|96297.3|96247.3|96299.1|96262.4|96284.8|96245.4|19
1647286720000|2022-03-14 19:38:40|96297.4|96247.4|96285.3|96260.3|96298.7|96260.9|96280.9|96245.5|29
1647286730000|2022-03-14 19:38:50|96285.1|96260.1|96280.8|96255.8|96296.7|96260.4|96280.8|96243.8|19
1647286740000|2022-03-14 19:39:00|96281.9|96256.9|96292.3|96242.3|96296|96256.9|96280.9|96242.3|23
1647286750000|2022-03-14 19:39:10|96292.2|96242.2|96294.4|96244.4|96295.6|96245.6|96292|96242|27
1647286760000|2022-03-14 19:39:20|96295.7|96245.7|96278.7|96228.7|96297|96249.8|96267.9|96228.7|32
1647286770000|2022-03-14 19:39:30|96281.2|96231.2|96258.5|96208.5|96288.1|96233.2|96254.2|96189|68
1647286780000|2022-03-14 19:39:40|96256.6|96206.6|96275.8|96200|96279.8|96215.8|96256|96187.7|63
1647286790000|2022-03-14 19:39:50|96277.4|96198.6|96265.3|96215.3|96280.8|96217.5|96264.7|96196.7|40
1647286800000|2022-03-14 19:40:00|96265.4|96215.4|96267.6|96217.6|96268.2|96218.2|96263.7|96213.7|30
1647286810000|2022-03-14 19:40:10|96267.7|96217.7|96268.9|96218.9|96271.9|96221.9|96265.6|96215.6|49
1647286820000|2022-03-14 19:40:20|96270.4|96220.4|96261.4|96211.4|96270.4|96220.4|96260.9|96210.9|31
1647286830000|2022-03-14 19:40:30|96260.4|96210.4|96261.1|96211.1|96263.9|96213.9|96259.3|96209.3|40
1647286840000|2022-03-14 19:40:40|96261.5|96211.5|96258.6|96208.6|96261.5|96211.5|96250.4|96200.4|38
1647286850000|2022-03-14 19:40:50|96260.1|96210.1|96263|96213|96263.3|96213.3|96254.5|96204.5|63
1647286860000|2022-03-14 19:41:00|96261.7|96211.7|96263.5|96213.5|96266.6|96216.6|96255|96205|52
1647286870000|2022-03-14 19:41:10|96261|96211|96275.2|96225.2|96278.1|96228.1|96259.8|96209.8|60
1647286880000|2022-03-14 19:41:20|96275.5|96225.5|96278.8|96228.8|96280.1|96230.1|96274.6|96224.6|42
1647286890000|2022-03-14 19:41:30|96279.2|96229.2|96292.4|96242.4|96292.7|96242.7|96279.2|96229.2|64
1647286900000|2022-03-14 19:41:40|96292.5|96242.5|96291.7|96241.7|96293.1|96243.1|96291.5|96241.5|29
1647286910000|2022-03-14 19:41:50|96292|96242|96284|96234|96294.6|96244.6|96281.3|96231.3|40
1647286920000|2022-03-14 19:42:00|96282.6|96232.6|96268.7|96218.7|96282.8|96232.8|96267.8|96217.8|58
1647286930000|2022-03-14 19:42:10|96268.4|96218.4|96273.5|96223.5|96273.6|96223.6|96265.9|96215.9|65
1647286940000|2022-03-14 19:42:20|96274.3|96224.3|96273.8|96223.8|96276.8|96226.8|96271.1|96221.1|50
1647286950000|2022-03-14 19:42:30|96273.6|96223.6|96270.6|96220.6|96276.9|96226.9|96269.3|96219.3|49
1647286960000|2022-03-14 19:42:40|96271.3|96221.3|96268.7|96218.7|96273|96223|96266.4|96216.4|51
1647286970000|2022-03-14 19:42:50|96269.1|96219.1|96264.5|96214.5|96273.9|96223.9|96262.8|96212.8|34
1647286980000|2022-03-14 19:43:00|96264.3|96214.3|96265.5|96215.5|96271.1|96221.1|96262.7|96212.7|43
1647286990000|2022-03-14 19:43:10|96266.3|96216.3|96268.1|96218.1|96269.9|96219.9|96264.9|96214.9|22
1647287000000|2022-03-14 19:43:20|96267.9|96217.9|96275.4|96225.4|96275.4|96225.4|96265.5|96215.5|35
1647287010000|2022-03-14 19:43:30|96274.9|96224.9|96273.4|96223.4|96276.8|96226.8|96272.6|96222.6|37
1647287020000|2022-03-14 19:43:40|96273.5|96223.5|96274.4|96224.4|96278.5|96228.5|96272.2|96222.2|29
1647287030000|2022-03-14 19:43:50|96273.8|96223.8|96273.3|96223.3|96276.8|96226.8|96272.9|96222.9|21
1647287040000|2022-03-14 19:44:00|96272.8|96222.8|96275.7|96225.7|96277.1|96227.1|96272.7|96222.7|28
1647287050000|2022-03-14 19:44:10|96275.2|96225.2|96268.2|96218.2|96278.6|96228.6|96268.2|96218.2|29
1647287060000|2022-03-14 19:44:20|96267.6|96217.6|96264.5|96214.5|96268.4|96218.4|96259.1|96209.1|52
1647287070000|2022-03-14 19:44:30|96264|96214|96263.5|96213.5|96266.7|96216.7|96263.5|96213.5|36
1647287080000|2022-03-14 19:44:40|96263.6|96213.6|96264.6|96214.6|96265.8|96215.8|96261.6|96211.6|38
1647287090000|2022-03-14 19:44:50|96264.8|96214.8|96262.7|96212.7|96264.8|96214.8|96261|96211|30
1647287100000|2022-03-14 19:45:00|96262.6|96212.6|96261.6|96211.6|96265.1|96215.1|96250.3|96200.3|56
1647287110000|2022-03-14 19:45:10|96264|96214|96263.9|96213.9|96265.4|96215.4|96257.9|96207.9|43
1647287120000|2022-03-14 19:45:20|96264.1|96214.1|96265.3|96215.3|96267.2|96217.2|96263.9|96213.9|25
1647287130000|2022-03-14 19:45:30|96264.4|96214.4|96264.9|96214.9|96265.7|96215.7|96263.3|96213.3|28
1647287140000|2022-03-14 19:45:40|96265.1|96215.1|96264.9|96214.9|96266.4|96216.4|96264.9|96214.9|26
1647287150000|2022-03-14 19:45:50|96265.3|96215.3|96261.4|96211.4|96267.6|96217.6|96261.2|96211.2|42
1647287160000|2022-03-14 19:46:00|96261.8|96211.8|96258.5|96208.5|96263|96213|96251.2|96201.2|50
1647287170000|2022-03-14 19:46:10|96258.4|96208.4|96260.2|96210.2|96261.3|96211.3|96257.4|96207.4|39
1647287180000|2022-03-14 19:46:20|96259|96209|96266.3|96216.3|96270.4|96220.4|96258.3|96208.3|57
1647287190000|2022-03-14 19:46:30|96266.5|96216.5|96262.1|96212.1|96267.1|96221.4|96246.4|96200.5|47
1647287200000|2022-03-14 19:46:40|96262.5|96212.5|96263.8|96213.8|96265.4|96215.4|96262.5|96212.5|38
1647287210000|2022-03-14 19:46:50|96263.6|96213.6|96270.2|96220.2|96279.8|96229.8|96263.6|96213.6|50
1647287220000|2022-03-14 19:47:00|96269.6|96219.6|96268.5|96218.5|96269.6|96219.6|96267.4|96217.4|25
1647287230000|2022-03-14 19:47:10|96268.2|96218.2|96273.3|96223.3|96274.7|96224.7|96264.6|96214.6|47
1647287240000|2022-03-14 19:47:20|96273|96223|96268|96218|96273.1|96223.1|96266.6|96216.6|49
1647287250000|2022-03-14 19:47:30|96268.4|96218.4|96266.6|96216.6|96270.5|96220.5|96266.3|96216.3|29
1647287260000|2022-03-14 19:47:40|96267.6|96217.6|96265.2|96215.2|96269.4|96219.4|96264|96214|31
1647287270000|2022-03-14 19:47:50|96264.9|96214.9|96258.8|96208.8|96264.9|96222.5|96245.3|96203.8|56
1647287280000|2022-03-14 19:48:00|96259.1|96209.1|96261.4|96211.4|96261.4|96221.6|96241.2|96205|55
1647287290000|2022-03-14 19:48:10|96261.2|96211.2|96254.2|96204.2|96261.2|96223.9|96241|96200|71
1647287300000|2022-03-14 19:48:20|96254.4|96204.4|96253.2|96203.2|96256|96206|96249.8|96199.8|44
1647287310000|2022-03-14 19:48:30|96254.3|96204.3|96264.5|96214.5|96264.5|96225.1|96243|96202.3|48
1647287320000|2022-03-14 19:48:40|96254.6|96229.6|96284.5|96234.5|96285.9|96235.9|96252.8|96211.8|71
1647287330000|2022-03-14 19:48:50|96285.4|96235.4|96294.8|96244.8|96294.8|96244.8|96284|96234|56
1647287340000|2022-03-14 19:49:00|96295.8|96245.8|96297.3|96247.3|96298.3|96248.3|96292|96242|68
1647287350000|2022-03-14 19:49:10|96297.9|96247.9|96294.6|96244.6|96297.9|96247.9|96291.4|96241.4|45
1647287360000|2022-03-14 19:49:20|96295|96245|96291.2|96241.2|96298.3|96255.8|96276.5|96238.2|31
1647287370000|2022-03-14 19:49:30|96288.1|96238.1|96289.9|96239.9|96292.8|96242.8|96287.3|96237.3|49
1647287380000|2022-03-14 19:49:40|96289.5|96239.5|96276.7|96251.7|96290.2|96254.1|96274|96239|42
1647287390000|2022-03-14 19:49:50|96276.4|96251.4|96279.7|96254.7|96280.3|96255.3|96275.4|96250.4|40
1647287400000|2022-03-14 19:50:00|96279.5|96254.5|96307|96257|96313.5|96263.5|96279.5|96243.7|66
1647287410000|2022-03-14 19:50:10|96308.2|96258.2|96307.3|96257.3|96315.1|96265.1|96307.3|96257.3|62
1647287420000|2022-03-14 19:50:20|96296.7|96271.7|96315|96265|96316.8|96282.1|96296.5|96260.8|51
1647287430000|2022-03-14 19:50:30|96315.1|96265.1|96298.5|96273.5|96315.3|96275|96297.2|96257.2|53
1647287440000|2022-03-14 19:50:40|96298.3|96273.3|96298.1|96273.1|96299.3|96274.3|96295.1|96270.1|29
1647287450000|2022-03-14 19:50:50|96298.4|96273.4|96302.9|96277.9|96312.6|96280.2|96297.7|96261.3|32
1647287460000|2022-03-14 19:51:00|96304|96279|96332.6|96282.6|96342.7|96282.6|96302.5|96265|63
1647287470000|2022-03-14 19:51:10|96333.3|96283.3|96342.5|96292.5|96342.5|96292.5|96332.9|96282.9|51
1647287480000|2022-03-14 19:51:20|96343.1|96293.1|96348.1|96298.1|96348.4|96298.4|96342|96292|46
1647287490000|2022-03-14 19:51:30|96348.6|96298.6|96354.4|96304.4|96356.2|96306.2|96345.9|96295.9|41
1647287500000|2022-03-14 19:51:40|96355.8|96305.8|96328|96303|96356.3|96306.3|96328|96291.8|45
1647287510000|2022-03-14 19:51:50|96329.6|96304.6|96332.7|96282.7|96336.5|96304.6|96322.6|96280|39
1647287520000|2022-03-14 19:52:00|96332.3|96282.3|96321.1|96271.1|96333.8|96288.9|96305.4|96268.3|47
1647287530000|2022-03-14 19:52:10|96321|96271|96320|96270|96322.8|96283.6|96306.6|96264.9|53
1647287540000|2022-03-14 19:52:20|96320.1|96270.1|96330.9|96280.9|96349.6|96288.3|96318.1|96265|62
1647287550000|2022-03-14 19:52:30|96330.6|96280.6|96335.2|96285.2|96336.5|96286.5|96329.1|96279.1|45
1647287560000|2022-03-14 19:52:40|96333.9|96283.9|96321.2|96271.2|96335.9|96283.9|96318.5|96255.3|62
1647287570000|2022-03-14 19:52:50|96321.4|96271.4|96334.2|96284.2|96337|96287|96321.4|96271.4|49
1647287580000|2022-03-14 19:53:00|96334|96284|96337.2|96287.2|96344.3|96287.2|96329.9|96273.7|45
1647287590000|2022-03-14 19:53:10|96336.7|96286.7|96380.8|96305.4|96383.4|96318.9|96335.8|96282.7|72
1647287600000|2022-03-14 19:53:20|96381.4|96303.5|96376.4|96274.4|96419.5|96314.9|96361.3|96274.4|77
1647287610000|2022-03-14 19:53:30|96376.5|96275.6|96374.5|96278.2|96387.3|96285.1|96363.4|96271.5|73
1647287620000|2022-03-14 19:53:40|96372.8|96280|96372|96286.7|96379.9|96290|96368|96274.7|59
1647287630000|2022-03-14 19:53:50|96373.4|96286.1|96350.9|96272.4|96379.3|96293.2|96343.2|96267.8|58
1647287640000|2022-03-14 19:54:00|96349.6|96274.3|96342.7|96267.2|96349.6|96278.4|96328.4|96263.1|61
1647287650000|2022-03-14 19:54:10|96342.1|96268.5|96351|96268.7|96353.1|96285.3|96333|96264.4|44
1647287660000|2022-03-14 19:54:20|96349.3|96271.1|96347.3|96297.3|96358.4|96297.4|96336.1|96268.2|40
1647287670000|2022-03-14 19:54:30|96358.3|96285.1|96347.4|96297.4|96362.8|96299.1|96344.7|96280.1|47
1647287680000|2022-03-14 19:54:40|96347.5|96297.5|96341|96291|96358.3|96298.7|96341|96285.2|35
1647287690000|2022-03-14 19:54:50|96341.4|96291.4|96338.7|96288.7|96344.6|96294.6|96335.5|96285.5|33
1647287700000|2022-03-14 19:55:00|96338|96288|96333.3|96283.3|96341.4|96297.8|96322.8|96269.8|57
1647287710000|2022-03-14 19:55:10|96334|96284|96324|96299|96335.6|96299|96316|96279.7|40
1647287720000|2022-03-14 19:55:20|96325.8|96300.8|96314.1|96289.1|96334.7|96302.5|96314.1|96279.2|37
1647287730000|2022-03-14 19:55:30|96327.5|96277.5|96321.7|96271.7|96339.1|96277.5|96313.4|96258.8|63
1647287740000|2022-03-14 19:55:40|96332.8|96260.7|96321.2|96271.2|96336.7|96274.3|96317.1|96260.7|52
1647287750000|2022-03-14 19:55:50|96323.7|96273.7|96285.6|96206.2|96324|96274|96285.6|96203.3|71
1647287760000|2022-03-14 19:56:00|96286.4|96204.7|96241.1|96191.1|96296.8|96222|96241.1|96185.1|75
1647287770000|2022-03-14 19:56:10|96242.7|96192.7|96241.1|96191.1|96261.7|96199.4|96240.9|96178.1|66
1647287780000|2022-03-14 19:56:20|96241.2|96191.2|96228.6|96146.8|96249.1|96192.1|96210.3|96135.5|72
1647287790000|2022-03-14 19:56:30|96232.7|96146.3|96224.2|96148.4|96255.8|96155.8|96224.2|96139.8|69
1647287800000|2022-03-14 19:56:40|96224.5|96146.8|96243.1|96141.9|96247|96159.4|96204.4|96138.4|68
1647287810000|2022-03-14 19:56:50|96242.9|96140.8|96222.8|96145|96242.9|96163.9|96201|96130.4|66
1647287820000|2022-03-14 19:57:00|96225.3|96144.8|96197.5|96147.5|96233.7|96166.1|96197.5|96137.5|66
1647287830000|2022-03-14 19:57:10|96195.8|96145.8|96205.4|96155.4|96215.8|96159.3|96195.8|96131.4|62
1647287840000|2022-03-14 19:57:20|96214.9|96143.5|96216.3|96166.3|96232.9|96182.2|96202.4|96143.5|67
1647287850000|2022-03-14 19:57:30|96204.5|96179.5|96292.9|96176.9|96296.5|96183|96204.5|96158.5|66
1647287860000|2022-03-14 19:57:40|96296.4|96180.4|96294.7|96178.7|96296.9|96180.9|96291.6|96175.6|46
1647287870000|2022-03-14 19:57:50|96294.6|96178.6|96298.3|96182.3|96298.4|96182.4|96292.5|96176.6|41
1647287880000|2022-03-14 19:58:00|96298|96182|96286.3|96184.3|96298.6|96190.9|96282.8|96175.3|65
1647287890000|2022-03-14 19:58:10|96289.4|96180|96280.4|96197.3|96290.8|96211.9|96261.9|96180|58
1647287900000|2022-03-14 19:58:20|96279.7|96198.2|96278|96197|96286|96202.1|96275.3|96191.7|69
1647287910000|2022-03-14 19:58:30|96278.6|96198|96278.8|96197.8|96289|96203.2|96278.1|96194.9|69
1647287920000|2022-03-14 19:58:40|96280.7|96197.2|96281.2|96199.9|96287.4|96205.3|96280.1|96196.4|61
1647287930000|2022-03-14 19:58:50|96283.2|96200|96274.9|96200.9|96283.4|96204.3|96273.5|96198.6|48
1647287940000|2022-03-14 19:59:00|96275.5|96202.1|96274.4|96194.7|96280.2|96214.2|96258.5|96194.1|60
1647287950000|2022-03-14 19:59:10|96275.3|96194.1|96262.7|96212.7|96277.3|96213.5|96256.4|96192.4|60
1647287960000|2022-03-14 19:59:20|96262.6|96212.6|96262.3|96212.3|96280.8|96222.8|96262.2|96207.5|75
1647287970000|2022-03-14 19:59:30|96261.5|96211.5|96253.2|96203.2|96263.2|96213.2|96249.2|96199.2|72
1647287980000|2022-03-14 19:59:40|96251.4|96201.4|96293.3|96243.3|96301.6|96251.6|96233.7|96196.6|77
1647287990000|2022-03-14 19:59:50|96293|96243|96278|96228|96293|96243|96266.3|96225.2|77
1647288000000|2022-03-14 20:00:00|96272.8|96222.8|96290.2|96240.2|96312|96258.3|96270.4|96220.4|77
1647288010000|2022-03-14 20:00:10|96290.1|96240.1|96278.7|96228.7|96298.6|96248.6|96267.6|96209.6|73
1647288020000|2022-03-14 20:00:20|96278.1|96228.1|96302.4|96252.4|96323.7|96256.6|96277.5|96219.8|80
1647288030000|2022-03-14 20:00:30|96302.5|96252.5|96293.5|96243.5|96325.7|96261.9|96291.5|96236.8|75
1647288040000|2022-03-14 20:00:40|96293.2|96243.2|96292.6|96242.6|96299.3|96249.3|96284.4|96234.4|77
1647288050000|2022-03-14 20:00:50|96293.4|96243.4|96268.7|96218.7|96295.2|96245.2|96267|96207.3|74
1647288060000|2022-03-14 20:01:00|96268.9|96218.9|96237.3|96160.2|96280.4|96223.5|96218.6|96160.2|67
1647288070000|2022-03-14 20:01:10|96225.1|96175.1|96232.7|96159.1|96239.8|96175.7|96218.2|96155.3|60
1647288080000|2022-03-14 20:01:20|96221.2|96171.2|96293|96243|96308.8|96247.8|96219.4|96157.2|68
1647288090000|2022-03-14 20:01:30|96292.7|96242.7|96304.3|96233.8|96306.4|96247|96291.7|96232.1|66
1647288100000|2022-03-14 20:01:40|96294.1|96244.1|96286.3|96236.3|96294.4|96244.4|96284.1|96234.1|54
1647288110000|2022-03-14 20:01:50|96286.5|96236.5|96271.1|96221.1|96287.4|96237.4|96268.3|96218.3|48
1647288120000|2022-03-14 20:02:00|96269.4|96219.4|96253.5|96203.5|96270.7|96220.7|96251.7|96201.7|53
1647288130000|2022-03-14 20:02:10|96254.2|96204.2|96246.8|96196.8|96257.8|96207.8|96239.3|96189.3|68
1647288140000|2022-03-14 20:02:20|96247.1|96197.1|96236.4|96186.4|96253|96203|96235.3|96178.7|60
1647288150000|2022-03-14 20:02:30|96235.3|96185.3|96233.9|96183.9|96236.3|96186.3|96226.8|96176.8|47
1647288160000|2022-03-14 20:02:40|96234.8|96184.8|96226.1|96176.1|96248.8|96190.2|96221.9|96171.9|62
1647288170000|2022-03-14 20:02:50|96226.3|96176.3|96226.1|96176.1|96227.4|96177.4|96222.1|96172.1|27
1647288180000|2022-03-14 20:03:00|96225.9|96175.9|96217.1|96167.1|96225.9|96175.9|96216.5|96166.5|40
1647288190000|2022-03-14 20:03:10|96217|96167|96208.9|96158.9|96220.8|96169.1|96207.9|96150.3|38
1647288200000|2022-03-14 20:03:20|96209.4|96159.4|96211.6|96161.6|96213.2|96163.2|96209.2|96159.2|36
1647288210000|2022-03-14 20:03:30|96210.9|96160.9|96211.5|96161.5|96211.5|96161.5|96209.1|96159.1|17
1647288220000|2022-03-14 20:03:40|96211.6|96161.6|96214.1|96164.1|96214.6|96164.6|96210.7|96160.7|26
1647288230000|2022-03-14 20:03:50|96214|96164|96212.3|96162.3|96214.1|96164.1|96212.1|96162.1|18
1647288240000|2022-03-14 20:04:00|96213.5|96163.5|96217.9|96167.9|96219.2|96169.2|96199.2|96142.3|65
1647288250000|2022-03-14 20:04:10|96218.1|96168.1|96223.4|96173.4|96225.1|96175.1|96216.6|96166.6|61
1647288260000|2022-03-14 20:04:20|96219.5|96169.5|96240|96164.7|96240.3|96176.7|96215.8|96163.9|57
1647288270000|2022-03-14 20:04:30|96238.8|96164|96236.1|96163.8|96241.2|96173.6|96223.6|96163.1|47
1647288280000|2022-03-14 20:04:40|96237|96164.3|96228.1|96178.1|96237.9|96181.2|96226.9|96164.3|39
1647288290000|2022-03-14 20:04:50|96227.8|96177.8|96232|96182|96236|96182|96225.3|96162.8|45
1647288300000|2022-03-14 20:05:00|96232.5|96182.5|96235|96185|96235.5|96185.5|96232.5|96182.5|52
1647288310000|2022-03-14 20:05:10|96234.8|96184.8|96226.1|96176.1|96236.7|96185|96225.4|96165.6|56
1647288320000|2022-03-14 20:05:20|96227.9|96177.9|96213.7|96163.7|96237.2|96177.9|96212.1|96151.1|73
1647288330000|2022-03-14 20:05:30|96226.7|96151.6|96220.4|96147.5|96226.8|96174.5|96207.9|96139.4|69
1647288340000|2022-03-14 20:05:40|96221.6|96146.2|96238.1|96188.1|96239.1|96189.1|96206.4|96146.2|67
1647288350000|2022-03-14 20:05:50|96238|96188|96239.5|96189.5|96242.1|96192.1|96236.6|96186.6|52
1647288360000|2022-03-14 20:06:00|96240|96190|96238.2|96188.2|96242|96192|96235.5|96185.5|54
1647288370000|2022-03-14 20:06:10|96239.5|96189.5|96239.1|96189.1|96240.3|96190.3|96236.5|96186.5|49
1647288380000|2022-03-14 20:06:20|96238.7|96188.7|96240.5|96190.5|96242.5|96192.5|96238.4|96188.4|49
1647288390000|2022-03-14 20:06:30|96240|96190|96242.4|96192.4|96245.2|96195.2|96239.4|96189.4|51
1647288400000|2022-03-14 20:06:40|96242.5|96192.5|96243.7|96193.7|96244.8|96194.8|96241.1|96191.1|31
1647288410000|2022-03-14 20:06:50|96243.6|96193.6|96244.8|96194.8|96246.8|96196.8|96242.9|96192.9|36
1647288420000|2022-03-14 20:07:00|96245.1|96195.1|96243.7|96193.7|96245.3|96195.3|96240.5|96190.5|27
1647288430000|2022-03-14 20:07:10|96245|96195|96246.8|96196.8|96247.7|96197.7|96245|96195|27
1647288440000|2022-03-14 20:07:20|96246.1|96196.1|96254.6|96204.6|96254.9|96204.9|96245.2|96195.2|49
1647288450000|2022-03-14 20:07:30|96254.4|96204.4|96255.3|96205.3|96257.2|96207.2|96253|96203|37
1647288460000|2022-03-14 20:07:40|96256.4|96206.4|96259.4|96209.4|96259.8|96209.8|96255.9|96205.9|20
1647288470000|2022-03-14 20:07:50|96259.7|96209.7|96251.1|96201.1|96259.7|96209.7|96249.2|96199.2|29
1647288480000|2022-03-14 20:08:00|96251.5|96201.5|96255.4|96205.4|96255.4|96205.4|96250.7|96200.7|46
1647288490000|2022-03-14 20:08:10|96255.5|96205.5|96254.8|96204.8|96257.3|96207.3|96250.9|96200.9|40
1647288500000|2022-03-14 20:08:20|96254.4|96204.4|96249.7|96199.7|96255.7|96205.7|96247.4|96197.4|36
1647288510000|2022-03-14 20:08:30|96249.5|96199.5|96258.8|96208.8|96259.4|96209.4|96249.5|96199.5|57
1647288520000|2022-03-14 20:08:40|96258.3|96208.3|96260.4|96210.4|96260.4|96210.4|96258.3|96208.3|18
1647288530000|2022-03-14 20:08:50|96259.9|96209.9|96261.1|96211.1|96261.9|96211.9|96259.9|96209.9|11
1647288540000|2022-03-14 20:09:00|96261.3|96211.3|96265.3|96215.3|96266.6|96216.6|96261|96211|30
1647288550000|2022-03-14 20:09:10|96265|96215|96268|96218|96268.7|96218.7|96264.9|96214.9|27
1647288560000|2022-03-14 20:09:20|96267.5|96217.5|96271.8|96221.8|96272|96222|96267.5|96217.5|22
1647288570000|2022-03-14 20:09:30|96273.5|96223.5|96275.6|96225.6|96277.2|96227.2|96273.5|96223.5|31
1647288580000|2022-03-14 20:09:40|96275.7|96225.7|96276.7|96226.7|96277.3|96227.3|96274.7|96224.7|13
1647288590000|2022-03-14 20:09:50|96276.4|96226.4|96269.6|96219.6|96277|96227|96267.8|96217.8|25
1647288600000|2022-03-14 20:10:00|96271.1|96221.1|96265.1|96215.1|96271.1|96221.1|96264.9|96214.9|56
1647288610000|2022-03-14 20:10:10|96265.5|96215.5|96274.8|96204.5|96274.8|96216.2|96262.9|96204.3|47
1647288620000|2022-03-14 20:10:20|96263.7|96213.7|96272.5|96201.2|96276.8|96214.6|96262.4|96200|49
1647288630000|2022-03-14 20:10:30|96262|96212|96254.1|96204.1|96273.6|96219.1|96253.3|96195.1|65
1647288640000|2022-03-14 20:10:40|96254.2|96204.2|96253.6|96203.6|96270.2|96212.9|96252.2|96199.8|60
1647288650000|2022-03-14 20:10:50|96252.9|96202.9|96247.4|96197.4|96252.9|96202.9|96245.9|96195.9|53
1647288660000|2022-03-14 20:11:00|96247.5|96197.5|96249.6|96199.6|96264.8|96203.3|96246|96189.5|37
1647288670000|2022-03-14 20:11:10|96249.7|96199.7|96253.8|96203.8|96254.6|96204.6|96249.3|96199.3|24
1647288680000|2022-03-14 20:11:20|96253.7|96203.7|96254.7|96204.7|96256.5|96206.5|96252.2|96202.2|28
1647288690000|2022-03-14 20:11:30|96255.2|96205.2|96255.7|96205.7|96256.7|96206.7|96252.4|96202.4|40
1647288700000|2022-03-14 20:11:40|96255.9|96205.9|96254.5|96204.5|96257.1|96207.1|96253.1|96203.1|59
1647288710000|2022-03-14 20:11:50|96254.6|96204.6|96255.5|96205.5|96256|96206|96253|96203|30
1647288720000|2022-03-14 20:12:00|96254.4|96204.4|96256.6|96206.6|96258.5|96208.5|96254.1|96204.1|21
1647288730000|2022-03-14 20:12:10|96256.9|96206.9|96254.6|96204.6|96256.9|96206.9|96249.9|96199.9|54
1647288740000|2022-03-14 20:12:20|96253.5|96203.5|96255.5|96205.5|96256|96206|96251.6|96201.6|35
1647288750000|2022-03-14 20:12:30|96255|96205|96258.7|96208.7|96261.7|96211.7|96254.9|96204.9|22
1647288760000|2022-03-14 20:12:40|96258.6|96208.6|96252.1|96202.1|96259.7|96209.7|96252.1|96202.1|34
1647288770000|2022-03-14 20:12:50|96252.6|96202.6|96254.8|96204.8|96255.6|96205.6|96252.4|96202.4|40
1647288780000|2022-03-14 20:13:00|96254.9|96204.9|96254.9|96204.9|96255.7|96205.7|96252.7|96202.7|13
1647288790000|2022-03-14 20:13:10|96254.2|96204.2|96255|96205|96255.8|96205.8|96254.1|96204.1|10
1647288800000|2022-03-14 20:13:20|96253.5|96203.5|96249.3|96199.3|96256.3|96206.3|96249.3|96199.3|13
1647288810000|2022-03-14 20:13:30|96250.9|96200.9|96256.7|96206.7|96257.2|96207.2|96248.1|96198.1|30
1647288820000|2022-03-14 20:13:40|96255.6|96205.6|96252.3|96202.3|96265|96206.9|96249.3|96184.9|22
1647288830000|2022-03-14 20:13:50|96251.2|96201.2|96249.9|96199.9|96255.4|96205.4|96249.9|96199.9|24
1647288840000|2022-03-14 20:14:00|96250.1|96200.1|96251.6|96201.6|96253.6|96203.6|96248.5|96198.5|35
1647288850000|2022-03-14 20:14:10|96249.9|96199.9|96249.2|96199.2|96253.2|96203.2|96248.2|96198.2|30
1647288860000|2022-03-14 20:14:20|96250.1|96200.1|96248.4|96198.4|96252.4|96202.4|96245.1|96195.1|35
1647288870000|2022-03-14 20:14:30|96248.2|96198.2|96248.3|96198.3|96249.6|96199.6|96247.9|96197.9|34
1647288880000|2022-03-14 20:14:40|96248.6|96198.6|96251|96201|96252.6|96202.6|96248.6|96198.6|30
1647288890000|2022-03-14 20:14:50|96250.5|96200.5|96253.5|96203.5|96254|96204|96250.3|96200.3|27
1647288900000|2022-03-14 20:15:00|96253.2|96203.2|96254.8|96204.8|96257.5|96207.5|96251.7|96201.7|43
1647288910000|2022-03-14 20:15:10|96254.5|96204.5|96252.7|96202.7|96254.8|96204.8|96252.7|96202.7|10
1647288920000|2022-03-14 20:15:20|96250.5|96200.5|96253.2|96203.2|96254|96204|96250.3|96200.3|15
1647288930000|2022-03-14 20:15:30|96252.8|96202.8|96254.4|96204.4|96254.5|96204.5|96248.6|96198.6|55
1647288940000|2022-03-14 20:15:40|96253.9|96203.9|96253.9|96203.9|96254.6|96204.6|96253.1|96203.1|8
1647288950000|2022-03-14 20:15:50|96254.6|96204.6|96233.2|96183.2|96254.9|96204.9|96232.7|96182.7|67
1647288960000|2022-03-14 20:16:00|96232.4|96182.4|96230.3|96155.7|96235.6|96185.6|96217.3|96155.7|65
1647288970000|2022-03-14 20:16:10|96218.1|96168.1|96222.3|96151.4|96232.3|96169.3|96209.6|96150.4|59
1647288980000|2022-03-14 20:16:20|96221.9|96151.1|96221.8|96151.1|96227.2|96163.1|96210.5|96148.2|45
1647288990000|2022-03-14 20:16:30|96221.6|96151.4|96216.9|96146.7|96221.8|96161.4|96204.3|96146.2|39
1647289000000|2022-03-14 20:16:40|96205.5|96155.5|96200.4|96150.4|96224.7|96155.5|96198.7|96137.5|39
1647289010000|2022-03-14 20:16:50|96211.3|96139.1|96194.1|96144.1|96211.3|96149|96193.4|96137.3|37
1647289020000|2022-03-14 20:17:00|96191.7|96141.7|96192.4|96142.4|96202.7|96144.1|96190.2|96130.7|26
1647289030000|2022-03-14 20:17:10|96191.8|96141.8|96199.1|96149.1|96200.9|96150.9|96191.7|96141.7|45
1647289040000|2022-03-14 20:17:20|96199.2|96149.2|96201.4|96151.4|96204.8|96154.8|96198.1|96148.1|43
1647289050000|2022-03-14 20:17:30|96201.5|96151.5|96196.1|96146.1|96202.2|96152.2|96193.9|96143.9|46
1647289060000|2022-03-14 20:17:40|96195.6|96145.6|96194.8|96144.8|96195.8|96145.8|96194.1|96144.1|20
1647289070000|2022-03-14 20:17:50|96194.7|96144.7|96193.3|96143.3|96194.7|96144.7|96193.1|96143.1|17
1647289080000|2022-03-14 20:18:00|96193.5|96143.5|96192.5|96142.5|96194|96144|96192.4|96142.4|17
1647289090000|2022-03-14 20:18:10|96192.6|96142.6|96192.3|96142.3|96197.7|96147.7|96190.6|96140.6|36
1647289100000|2022-03-14 20:18:20|96192.4|96142.4|96202.9|96152.9|96207|96152.9|96192.2|96136.4|32
1647289110000|2022-03-14 20:18:30|96203.7|96153.7|96207.6|96157.6|96215.8|96158.1|96203.7|96143.8|39
1647289120000|2022-03-14 20:18:40|96207.1|96157.1|96206.9|96156.9|96208.2|96158.2|96206.3|96156.3|18
1647289130000|2022-03-14 20:18:50|96206.8|96156.8|96207.7|96157.7|96207.8|96157.8|96206.1|96156.1|18
1647289140000|2022-03-14 20:19:00|96208.1|96158.1|96207.3|96157.3|96208.1|96158.1|96206.5|96156.5|10
1647289150000|2022-03-14 20:19:10|96207.5|96157.5|96206.1|96156.1|96207.5|96157.5|96206.1|96156.1|5
1647289160000|2022-03-14 20:19:20|96207.2|96157.2|96205.8|96155.8|96217.1|96160|96205.7|96145.9|21
1647289170000|2022-03-14 20:19:30|96206.1|96156.1|96204.5|96154.5|96206.3|96156.3|96204.5|96154.5|28
1647289180000|2022-03-14 20:19:40|96204.1|96154.1|96202.5|96152.5|96204.1|96154.1|96202.2|96152.2|25
1647289190000|2022-03-14 20:19:50|96203|96153|96203.9|96153.9|96204.7|96154.7|96202.4|96152.4|24
1647289200000|2022-03-14 20:20:00|96204.1|96154.1|96223.9|96112.8|96242.5|96154.1|96204.1|96095.7|51
1647289210000|2022-03-14 20:20:10|96224.9|96112.1|96219.5|96125.2|96225|96125.5|96216.4|96112.1|37
1647289220000|2022-03-14 20:20:20|96218|96118.4|96222.6|96126.1|96222.6|96132.6|96215.9|96118.4|25
1647289230000|2022-03-14 20:20:30|96222.3|96127.3|96226.9|96125.9|96227.2|96132.4|96217.1|96121.8|24
1647289240000|2022-03-14 20:20:40|96226.8|96125|96222.7|96124.7|96229.2|96126.8|96222.2|96121.8|25
1647289250000|2022-03-14 20:20:50|96222.9|96125|96224.8|96121.5|96224.9|96125.3|96222.8|96120.9|21
1647289260000|2022-03-14 20:21:00|96223.5|96122.5|96221.8|96114.6|96226.5|96122.7|96218|96108.8|58
1647289270000|2022-03-14 20:21:10|96222.5|96114.5|96220.5|96112.5|96222.6|96124.8|96216.5|96110.6|60
1647289280000|2022-03-14 20:21:20|96220.4|96112.4|96223|96109.7|96223|96114.3|96218.2|96109.1|56
1647289290000|2022-03-14 20:21:30|96219.8|96109.6|96220.2|96109.5|96224.8|96118.2|96216.7|96108.9|63
1647289300000|2022-03-14 20:21:40|96220.8|96109.1|96224.9|96119.2|96225.1|96122.5|96218.2|96109.1|67
1647289310000|2022-03-14 20:21:50|96228.4|96116.8|96218.1|96113.9|96228.4|96121.9|96215.4|96110.8|77
1647289320000|2022-03-14 20:22:00|96219|96112.5|96223.4|96107.4|96225.3|96113.6|96217.7|96107.4|63
1647289330000|2022-03-14 20:22:10|96223.3|96107.3|96215.9|96101.1|96223.7|96113.3|96214.5|96100|62
1647289340000|2022-03-14 20:22:20|96216.3|96100.6|96216.5|96102.2|96218|96107.3|96213.8|96099.4|59
1647289350000|2022-03-14 20:22:30|96217.5|96101.8|96213.4|96100.5|96219.6|96112|96211.9|96097.4|61
1647289360000|2022-03-14 20:22:40|96209.2|96103.4|96211.3|96100.7|96215|96114.3|96207.8|96097.2|76
1647289370000|2022-03-14 20:22:50|96211.2|96100.4|96209.3|96107.6|96211.3|96111.9|96204.3|96100.1|68
1647289380000|2022-03-14 20:23:00|96208.9|96105.7|96208.5|96111|96209.6|96112.3|96202.3|96103.5|66
1647289390000|2022-03-14 20:23:10|96208.6|96111.1|96207.6|96109.7|96212.4|96111.1|96206.5|96096.4|59
1647289400000|2022-03-14 20:23:20|96207.1|96104.6|96205|96095.9|96207.3|96110.3|96196.3|96088|73
1647289410000|2022-03-14 20:23:30|96202.4|96098.7|96197.6|96097|96203.8|96106.5|96192.1|96091.9|67
1647289420000|2022-03-14 20:23:40|96196.4|96095.8|96196.4|96085.1|96199.9|96108.5|96190.9|96083.6|57
1647289430000|2022-03-14 20:23:50|96196.5|96084.9|96193.4|96089.8|96198|96104.3|96188.1|96084.9|59
1647289440000|2022-03-14 20:24:00|96193.3|96089.6|96184.4|96085.5|96198.2|96099.2|96183.9|96082.6|46
1647289450000|2022-03-14 20:24:10|96184.6|96084.9|96184.2|96090.2|96191.8|96102.5|96180.4|96082.2|44
1647289460000|2022-03-14 20:24:20|96182.5|96086.2|96194.3|96080.1|96196.2|96101.2|96182.5|96074.1|57
1647289470000|2022-03-14 20:24:30|96191.9|96081|96190.4|96083.5|96198.8|96091.8|96184.5|96078.4|67
1647289480000|2022-03-14 20:24:40|96187.2|96083|96188.8|96082.6|96190.1|96088.9|96185.1|96076.3|48
1647289490000|2022-03-14 20:24:50|96188.6|96082.4|96190.4|96077.3|96191.7|96086.9|96185.5|96076.1|28
1647289500000|2022-03-14 20:25:00|96190.1|96077.7|96181.2|96077.4|96193.2|96078.8|96180.9|96073.3|64
1647289510000|2022-03-14 20:25:10|96186.3|96077.6|96191.4|96075.4|96198.1|96091.5|96181.8|96074.8|77
1647289520000|2022-03-14 20:25:20|96191.1|96075.1|96191.4|96075.4|96195.9|96079.9|96187|96071.9|55
1647289530000|2022-03-14 20:25:30|96190.7|96074.7|96193.2|96088.2|96200.5|96097.9|96188.2|96073.8|62
1647289540000|2022-03-14 20:25:40|96194.8|96089.4|96190.6|96085.9|96199.1|96093.3|96182.3|96075.3|66
1647289550000|2022-03-14 20:25:50|96188.6|96080.8|96197|96082|96199.7|96092.9|96181.3|96072.3|73
1647289560000|2022-03-14 20:26:00|96195.4|96083.8|96187.7|96071.7|96196.5|96089.7|96181.4|96071.7|69
1647289570000|2022-03-14 20:26:10|96188.1|96072.1|96185|96082.9|96199.7|96085.6|96179|96072.1|59
1647289580000|2022-03-14 20:26:20|96185.2|96077.9|96196.2|96080.2|96199.9|96087.6|96185.2|96072.6|56
1647289590000|2022-03-14 20:26:30|96194.7|96082.6|96194.7|96079|96200.5|96089.1|96184|96077.8|37
1647289600000|2022-03-14 20:26:40|96193.7|96077.7|96194.8|96081.4|96197.4|96087.2|96189.3|96076.1|39
1647289610000|2022-03-14 20:26:50|96195.6|96082.8|96191|96084.4|96197|96084.9|96190.7|96078.1|39
1647289620000|2022-03-14 20:27:00|96190.9|96084.3|96193|96077|96200.1|96094.2|96187.7|96074.7|57
1647289630000|2022-03-14 20:27:10|96188.8|96077.5|96189|96086|96196.2|96090.1|96188.7|96076.4|24
1647289640000|2022-03-14 20:27:20|96190.5|96083.5|96194.9|96084.4|96204.1|96101|96185|96078.1|57
1647289650000|2022-03-14 20:27:30|96195.5|96084.9|96197.8|96088.6|96206.8|96104.1|96193.4|96084.9|60
1647289660000|2022-03-14 20:27:40|96196.2|96090.4|96202.9|96099.8|96211.5|96104.3|96196.2|96090.4|43
1647289670000|2022-03-14 20:27:50|96203.4|96099.9|96208.6|96092.6|96211.5|96106.5|96203.3|96092|27
1647289680000|2022-03-14 20:28:00|96206.8|96093.1|96205.4|96089.4|96208.3|96093.1|96205.4|96089.4|7
1647289690000|2022-03-14 20:28:10|96202.7|96103.1|96209.1|96098.2|96209.1|96103.1|96201.7|96092.6|28
1647289700000|2022-03-14 20:28:20|96207.7|96096.9|96212.9|96106.9|96218.3|96111.5|96206.2|96090.2|51
1647289710000|2022-03-14 20:28:30|96212.6|96105.4|96216|96100.7|96220.3|96111.3|96207.7|96100.6|61
1647289720000|2022-03-14 20:28:40|96218.5|96102.5|96218.2|96102.2|96220.5|96113.3|96210.1|96102.2|39
1647289730000|2022-03-14 20:28:50|96220.7|96104.7|96213.8|96103.4|96223.7|96118.8|96212.4|96101|45
1647289740000|2022-03-14 20:29:00|96207.1|96102.3|96201.5|96095.5|96209.5|96104.4|96197.5|96085.7|58
1647289750000|2022-03-14 20:29:10|96201.3|96099.1|96201.3|96090.7|96205.4|96099.7|96194.5|96084.3|45
1647289760000|2022-03-14 20:29:20|96201.8|96095|96197|96088.8|96205|96098.4|96192.8|96084.7|65
1647289770000|2022-03-14 20:29:30|96197.3|96088.2|96186.3|96093.2|96198.5|96093.2|96181.9|96076|62
1647289780000|2022-03-14 20:29:40|96184.9|96094.8|96186.5|96090.2|96192.6|96099.6|96184.9|96084.8|64
1647289790000|2022-03-14 20:29:50|96186.7|96090.7|96186.4|96094.2|96201.7|96104.9|96183.2|96088.5|69
1647289800000|2022-03-14 20:30:00|96187.3|96097.4|96180.6|96090.7|96188.7|96102.6|96177.9|96085.1|70
1647289810000|2022-03-14 20:30:10|96179.1|96094.4|96176.8|96087.1|96181|96099.2|96173|96081.3|59
1647289820000|2022-03-14 20:30:20|96175.3|96087|96177|96081.2|96193.8|96097.7|96171.4|96075.7|75
1647289830000|2022-03-14 20:30:30|96176.3|96083.1|96184.9|96107.4|96191.9|96107.4|96171.5|96079.5|73
1647289840000|2022-03-14 20:30:40|96183.1|96102.7|96184.6|96089.7|96191.9|96102.7|96179.1|96085.7|62
1647289850000|2022-03-14 20:30:50|96186.2|96088.3|96205.3|96094.9|96205.3|96101.5|96179.6|96085.8|62
1647289860000|2022-03-14 20:31:00|96201.9|96098.1|96198.4|96093.4|96207.4|96101.2|96198.4|96092.2|47
1647289870000|2022-03-14 20:31:10|96197.7|96093|96182.6|96081|96201.2|96094.8|96181.3|96080.2|64
1647289880000|2022-03-14 20:31:20|96185.3|96081.3|96189.1|96089.2|96193.3|96095.1|96176.2|96079.8|63
1647289890000|2022-03-14 20:31:30|96185.5|96089.7|96180.7|96086.1|96195.2|96095.8|96176.5|96079.3|46
1647289900000|2022-03-14 20:31:40|96181.9|96084.8|96202.6|96091.8|96204.9|96103.5|96181.9|96084.8|48
1647289910000|2022-03-14 20:31:50|96205.7|96100|96198.8|96094.3|96208.6|96100|96198.3|96091.9|14
1647289920000|2022-03-14 20:32:00|96198.7|96102.1|96201.5|96097.6|96207.5|96110.9|96191.9|96092.4|29
1647289930000|2022-03-14 20:32:10|96196.8|96100.6|96191.6|96093.8|96206.9|96102|96191.6|96091.2|11
1647289940000|2022-03-14 20:32:20|96200.4|96101.2|96197.1|96088|96203.7|96101.2|96192|96086.1|24
1647289950000|2022-03-14 20:32:30|96200|96103.2|96197.9|96104|96206.4|96114|96190.3|96094.1|72
1647289960000|2022-03-14 20:32:40|96199.1|96097.5|96189.3|96096.5|96204.4|96109.1|96189.3|96093.6|40
1647289970000|2022-03-14 20:32:50|96191|96099.8|96193.3|96092.1|96205.9|96099.8|96191|96089.9|10
1647289980000|2022-03-14 20:33:00|96192.1|96093.8|96203.6|96098.4|96207.5|96109.2|96192.1|96093.8|33
1647289990000|2022-03-14 20:33:10|96204.1|96097.3|96216.7|96109|96216.7|96113.9|96194.8|96095.3|42
1647290000000|2022-03-14 20:33:20|96215|96106.5|96210.1|96108.9|96216.8|96110.3|96201.2|96098.4|40
1647290010000|2022-03-14 20:33:30|96208|96112.1|96211.5|96108.3|96218.8|96112.1|96202.5|96099.7|37
1647290020000|2022-03-14 20:33:40|96211.6|96108.4|96200.7|96105.5|96217.7|96116.5|96200.7|96102.2|46
1647290030000|2022-03-14 20:33:50|96200.6|96107.1|96204.5|96109.3|96212.5|96117.5|96199.6|96100|33
1647290040000|2022-03-14 20:34:00|96204.6|96109.4|96210.2|96094.2|96210.3|96109.4|96199.6|96094.1|20
1647290050000|2022-03-14 20:34:10|96210.3|96094.3|96205.8|96103.3|96211.9|96108.5|96201.8|96094.3|32
1647290060000|2022-03-14 20:34:20|96205|96103.9|96205.2|96097.8|96207|96107.2|96203.7|96097.8|21
1647290070000|2022-03-14 20:34:30|96207.1|96099.2|96216.2|96105.3|96220.3|96113.8|96206.6|96096.9|30
1647290080000|2022-03-14 20:34:40|96213.9|96107.6|96228.8|96112.8|96231.1|96122.1|96210.6|96107.6|58
1647290090000|2022-03-14 20:34:50|96228.7|96112.7|96228.7|96112.7|96229.7|96117.2|96224|96112.7|19
1647290100000|2022-03-14 20:35:00|96226.9|96114.6|96221.1|96109.2|96229.5|96119.3|96219.1|96109.2|27
1647290110000|2022-03-14 20:35:10|96217.9|96110.9|96221|96110.1|96224.5|96111.9|96209.1|96104.2|57
1647290120000|2022-03-14 20:35:20|96216.6|96108.9|96213.2|96099.3|96216.6|96108.9|96205.6|96095.8|65
1647290130000|2022-03-14 20:35:30|96212.8|96100|96215.9|96099.9|96215.9|96102.3|96209.3|96095|51
1647290140000|2022-03-14 20:35:40|96214.2|96098.2|96209.4|96100.4|96216.3|96104.8|96206.7|96095.3|60
1647290150000|2022-03-14 20:35:50|96210.6|96101.1|96205|96100.3|96214.9|96106.6|96205|96095|64
1647290160000|2022-03-14 20:36:00|96206.6|96101.6|96207.7|96104.1|96216.8|96104.8|96203.1|96090.9|57
1647290170000|2022-03-14 20:36:10|96207.4|96104.6|96210.1|96097.8|96214.5|96106.6|96206.1|96094.5|44
1647290180000|2022-03-14 20:36:20|96210.7|96097.5|96212.9|96099.5|96216.2|96107.9|96205.7|96097.5|31
1647290190000|2022-03-14 20:36:30|96209.5|96101.7|96212.7|96099.1|96215.4|96103.9|96208.8|96098.1|23
1647290200000|2022-03-14 20:36:40|96211.7|96098.7|96215.1|96103.8|96217.3|96105.4|96210.8|96098.7|41
1647290210000|2022-03-14 20:36:50|96215|96103.6|96217.6|96101.6|96218.6|96104.6|96214.1|96101.4|21
1647290220000|2022-03-14 20:37:00|96215.5|96104.8|96215.8|96102|96219.8|96105.6|96213.8|96097.8|43
1647290230000|2022-03-14 20:37:10|96216.9|96102.1|96207.5|96091.5|96216.9|96111.1|96198.4|96091.5|63
1647290240000|2022-03-14 20:37:20|96207.4|96095.7|96214|96101.6|96215.7|96109.4|96193.9|96087|77
1647290250000|2022-03-14 20:37:30|96212.6|96103.2|96195|96094.9|96213|96104.9|96184.2|96085.3|72
1647290260000|2022-03-14 20:37:40|96195.6|96094.6|96208.8|96095.2|96210|96097.8|96192|96087|77
1647290270000|2022-03-14 20:37:50|96208.9|96094.7|96210.9|96096.1|96212.3|96098.8|96191.7|96089.6|67
1647290280000|2022-03-14 20:38:00|96211.8|96095.8|96209.8|96093.8|96212.9|96101.7|96207.3|96093.4|43
1647290290000|2022-03-14 20:38:10|96209.9|96093.9|96209.1|96093.1|96209.9|96093.9|96208.5|96092.7|13
1647290300000|2022-03-14 20:38:20|96208.4|96092.4|96207.7|96091.7|96209.5|96093.5|96207.7|96091.7|14
1647290310000|2022-03-14 20:38:30|96206.6|96090.6|96215.2|96099.2|96216.8|96101.9|96202.4|96088.9|36
1647290320000|2022-03-14 20:38:40|96215.1|96099.1|96212.6|96101.3|96216.1|96101.3|96212.6|96098.5|8
1647290330000|2022-03-14 20:38:50|96215.3|96099.3|96216.5|96100.5|96218.6|96103.6|96207.6|96095.7|51
1647290340000|2022-03-14 20:39:00|96216.2|96100.2|96214.7|96098.7|96217.7|96102|96211.5|96096.1|63
1647290350000|2022-03-14 20:39:10|96214.9|96098.9|96214.8|96098.8|96215.8|96104.7|96206.8|96096.7|61
1647290360000|2022-03-14 20:39:20|96212.6|96101.6|96214.4|96098.4|96218.4|96102.4|96210|96096.2|64
1647290370000|2022-03-14 20:39:30|96214.6|96098.6|96214|96098|96216.4|96100.4|96213.2|96097.2|53
1647290380000|2022-03-14 20:39:40|96214.2|96098.2|96212.5|96096.5|96215.1|96099.8|96210.8|96095.1|53
1647290390000|2022-03-14 20:39:50|96211.7|96095.7|96214.2|96098.2|96216.7|96103.7|96204.3|96095|65
1647290400000|2022-03-14 20:40:00|96214.9|96098.9|96215.9|96099.9|96216.5|96101|96210.8|96096|62
1647290410000|2022-03-14 20:40:10|96215.8|96099.8|96216.8|96101.8|96220.8|96112.6|96206.5|96096.9|75
1647290420000|2022-03-14 20:40:20|96214.9|96101.7|96213.4|96103.6|96218.2|96108.8|96206.7|96096.7|76
1647290430000|2022-03-14 20:40:30|96212.3|96105.1|96215.9|96099.9|96219.9|96116.7|96208.2|96095.4|51
1647290440000|2022-03-14 20:40:40|96215.5|96099.5|96214|96098|96216|96100|96213.1|96097.1|32
1647290450000|2022-03-14 20:40:50|96214.1|96098.1|96210.9|96094.9|96219.5|96111.6|96208.2|96092.6|48
1647290460000|2022-03-14 20:41:00|96211|96095.4|96207.9|96099.1|96217.5|96101.5|96207.9|96095.4|34
1647290470000|2022-03-14 20:41:10|96213.3|96097.3|96206.7|96090.7|96213.3|96097.3|96205.7|96089.7|13
1647290480000|2022-03-14 20:41:20|96206.1|96090.1|96209.1|96093.1|96209.1|96093.1|96206.1|96090.1|9
1647290490000|2022-03-14 20:41:30|96212|96096|96207.7|96091.7|96216|96105.3|96204.7|96088.7|65
1647290500000|2022-03-14 20:41:40|96206.8|96090.8|96206.7|96090.7|96211.3|96095.7|96199.4|96087.4|67
1647290510000|2022-03-14 20:41:50|96206.6|96090.6|96209.5|96099.7|96216.6|96100.6|96206.6|96090.6|39
1647290520000|2022-03-14 20:42:00|96210.2|96100.9|96216.6|96100.6|96226.4|96113.8|96207.8|96098.3|62
1647290530000|2022-03-14 20:42:10|96217.1|96101.1|96211.8|96095.8|96217.1|96101.1|96208.6|96092.6|35
1647290540000|2022-03-14 20:42:20|96213.8|96097.8|96211.5|96095.5|96219.2|96103.2|96207.9|96095.1|48
1647290550000|2022-03-14 20:42:30|96212.5|96096.5|96218.5|96102.5|96228.6|96117.1|96212.5|96096.5|74
1647290560000|2022-03-14 20:42:40|96220.4|96104.4|96218.7|96102.7|96226.8|96112.4|96214.1|96098.2|77
1647290570000|2022-03-14 20:42:50|96219|96103|96222.3|96106.3|96233.7|96118.2|96214.2|96101.7|71
1647290580000|2022-03-14 20:43:00|96218|96102|96224.3|96108.3|96237.1|96121.1|96216.4|96100.4|72
1647290590000|2022-03-14 20:43:10|96224.4|96108.4|96232.1|96116.1|96232.2|96116.2|96224.4|96108.4|40
1647290600000|2022-03-14 20:43:20|96231.2|96115.2|96238.2|96122.2|96241.8|96125.8|96231.2|96115.2|50
1647290610000|2022-03-14 20:43:30|96237.7|96121.7|96241.9|96125.9|96242.9|96128.2|96232.5|96119.5|46
1647290620000|2022-03-14 20:43:40|96241.7|96125.7|96244.4|96128.4|96248.6|96138.8|96237.9|96124.6|53
1647290630000|2022-03-14 20:43:50|96245.3|96129.3|96246|96130|96250.2|96135.2|96244|96128|34
1647290640000|2022-03-14 20:44:00|96245.6|96129.6|96255.8|96142.1|96261.1|96145.1|96245.6|96129.6|47
1647290650000|2022-03-14 20:44:10|96257.2|96141.2|96258.3|96146.2|96262.6|96147.3|96249.3|96133.3|67
1647290660000|2022-03-14 20:44:20|96257.6|96146.3|96257.8|96141.8|96260.1|96149|96253.7|96141.7|18
1647290670000|2022-03-14 20:44:30|96253.7|96137.7|96250.6|96149.7|96257.8|96149.7|96245.8|96135.8|60
1647290680000|2022-03-14 20:44:40|96249.7|96149.9|96256|96143.6|96268.2|96152.9|96247.7|96142.1|47
1647290690000|2022-03-14 20:44:50|96255.5|96144.1|96264.6|96148.6|96265|96149|96252.7|96138.9|60
1647290700000|2022-03-14 20:45:00|96256|96152.8|96262.6|96146.6|96272.3|96156.3|96255.1|96143.4|44
1647290710000|2022-03-14 20:45:10|96262.8|96146.8|96262.4|96148.2|96264.2|96149.6|96259.8|96145.9|34
1647290720000|2022-03-14 20:45:20|96262.3|96148.1|96260.4|96151.2|96265.2|96151.2|96260.3|96147.5|13
1647290730000|2022-03-14 20:45:30|96265.4|96149.4|96233.7|96117.7|96265.4|96149.4|96214|96098|45
1647290740000|2022-03-14 20:45:40|96234|96118|96234.5|96122|96245.3|96131.4|96218|96102|66
1647290750000|2022-03-14 20:45:50|96234.4|96121|96230.1|96124.9|96247.1|96131.1|96221|96116|76
1647290760000|2022-03-14 20:46:00|96228.8|96126.2|96244.3|96128.3|96252.6|96136.6|96220.6|96110.4|68
1647290770000|2022-03-14 20:46:10|96245.3|96129.3|96250.7|96134.7|96250.7|96134.7|96243.9|96127.9|13
1647290780000|2022-03-14 20:46:20|96250.4|96134.4|96247.7|96131.7|96251.2|96135.2|96247.7|96131.7|18
1647290790000|2022-03-14 20:46:30|96247.8|96131.8|96246.9|96130.9|96248.9|96132.9|96246.9|96130.9|22
1647290800000|2022-03-14 20:46:40|96247.8|96131.8|96249.3|96133.3|96249.6|96133.6|96247.8|96131.8|18
1647290810000|2022-03-14 20:46:50|96249.4|96133.4|96250.5|96134.5|96251.7|96135.7|96245.8|96129.8|30
1647290820000|2022-03-14 20:47:00|96249.1|96133.1|96248.3|96132.3|96253.5|96138.1|96237.1|96121.1|33
1647290830000|2022-03-14 20:47:10|96247.3|96131.3|96249.5|96133.5|96249.5|96133.5|96244.8|96128.8|10
1647290840000|2022-03-14 20:47:20|96247.5|96131.5|96249.5|96133.5|96249.5|96133.5|96246.6|96130.6|12
1647290850000|2022-03-14 20:47:30|96254.8|96138.8|96243.4|96131.6|96254.8|96141|96236.1|96129.7|23
1647290860000|2022-03-14 20:47:40|96238.4|96136|96235.9|96137.8|96248|96140.4|96232.8|96130|10
1647290870000|2022-03-14 20:47:50|96233.6|96141.2|96248.5|96132.5|96248.7|96141.2|96233.6|96131.2|12
1647290880000|2022-03-14 20:48:00|96248.6|96132.6|96251.4|96135.4|96251.5|96139|96239.8|96132.6|21
1647290890000|2022-03-14 20:48:10|96251.7|96135.7|96254.3|96138.3|96254.3|96138.3|96249.9|96133.9|31
1647290900000|2022-03-14 20:48:20|96254.1|96138.1|96255.9|96139.9|96256.8|96140.8|96253.7|96137.7|30
1647290910000|2022-03-14 20:48:30|96255.6|96139.6|96262.4|96146.4|96264.1|96148.1|96255.6|96139.6|45
1647290920000|2022-03-14 20:48:40|96262.7|96146.7|96264.6|96148.6|96270.8|96154.8|96261.4|96145.4|59
1647290930000|2022-03-14 20:48:50|96263.6|96147.6|96264.8|96148.8|96265.3|96149.3|96263.1|96147.5|13
1647290940000|2022-03-14 20:49:00|96265.2|96149.2|96268.2|96152.2|96269.5|96153.5|96263|96147.1|67
1647290950000|2022-03-14 20:49:10|96267.6|96151.6|96268|96152|96270.9|96154.9|96267.4|96151.4|42
1647290960000|2022-03-14 20:49:20|96267.9|96151.9|96268.4|96152.4|96269.3|96153.3|96266.6|96150.6|31
1647290970000|2022-03-14 20:49:30|96269.1|96153.1|96261.1|96167.4|96271|96169.4|96260.9|96152.8|13
1647290980000|2022-03-14 20:49:40|96261.4|96164.9|96263.7|96169.5|96267.2|96169.5|96256.8|96164.9|13
1647290990000|2022-03-14 20:49:50|96263.9|96169.8|96263.8|96159|96271.4|96169.8|96255.5|96153.3|46
1647291000000|2022-03-14 20:50:00|96267.1|96152.8|96261.4|96147.9|96270.4|96154.4|96260.6|96146.4|40
1647291010000|2022-03-14 20:50:10|96261.5|96148|96263|96147|96264.5|96155.3|96256.3|96145.9|16
1647291020000|2022-03-14 20:50:20|96263.4|96147.4|96260.8|96144.8|96266.2|96150.2|96250.3|96144.8|24
1647291030000|2022-03-14 20:50:30|96262|96145.9|96260.8|96144.8|96265.4|96152.7|96255.5|96144.5|49
1647291040000|2022-03-14 20:50:40|96260.9|96144.9|96260.8|96144.8|96266.2|96154.9|96258.8|96144.2|24
1647291050000|2022-03-14 20:50:50|96260.7|96144.7|96265.9|96149.9|96265.9|96151.3|96256.8|96144.3|24
1647291060000|2022-03-14 20:51:00|96263.5|96151.5|96261.4|96145.4|96263.5|96156.1|96251.4|96141.5|20
1647291070000|2022-03-14 20:51:10|96262.2|96146.2|96255.4|96139.4|96263.8|96155.9|96247.2|96139.3|25
1647291080000|2022-03-14 20:51:20|96248.1|96146.3|96256.8|96140.8|96260.3|96147.1|96248.1|96140.6|15
1647291090000|2022-03-14 20:51:30|96251.8|96145.7|96258.4|96142.4|96259.5|96145.7|96251.8|96142.4|5
1647291100000|2022-03-14 20:51:40|96257.5|96141.5|96247.4|96152.3|96257.5|96152.3|96247.4|96141.5|4
1647291110000|2022-03-14 20:51:50|96251|96150|96254.3|96138.3|96256.3|96152.3|96247.3|96137.5|13
1647291120000|2022-03-14 20:52:00|96254.8|96138.8|96254.3|96138.3|96258.6|96142.6|96254.3|96138.3|14
1647291130000|2022-03-14 20:52:10|96253.1|96141.9|96257.6|96141.6|96258.8|96147.3|96246.9|96141|19
1647291140000|2022-03-14 20:52:20|96257.4|96141.4|96258.5|96142.5|96258.5|96142.5|96257.4|96141.4|3
1647291150000|2022-03-14 20:52:30|96259.2|96143.2|96258.3|96142.3|96259.2|96143.2|96257.3|96141.3|7
1647291160000|2022-03-14 20:52:40|96249.8|96149.7|96256.8|96140.8|96258.8|96151.8|96248.6|96139.8|20
1647291170000|2022-03-14 20:52:50|96257.9|96141.9|96259.9|96143.9|96260.8|96144.8|96257.7|96141.7|13
1647291180000|2022-03-14 20:53:00|96259.8|96143.8|96246.5|96151.3|96259.8|96151.6|96246|96140.8|15
1647291190000|2022-03-14 20:53:10|96246.2|96151.1|96250.8|96156.4|96269.2|96157.1|96246.2|96147.6|38
1647291200000|2022-03-14 20:53:20|96251.1|96157.1|96252.7|96158.5|96259.5|96160.9|96251.1|96150.9|17
1647291210000|2022-03-14 20:53:30|96254.2|96160.6|96255.4|96155.9|96255.4|96160.6|96251.2|96155.9|8
1647291220000|2022-03-14 20:53:40|96252.4|96157.9|96260.3|96156.3|96260.3|96165.8|96246.7|96152.7|14
1647291230000|2022-03-14 20:53:50|96262.2|96151.8|96248.9|96167|96264.6|96167|96248.9|96147.9|16
1647291240000|2022-03-14 20:54:00|96264.2|96153.5|96257.4|96160.1|96264.2|96162.1|96257.1|96153.5|11
1647291250000|2022-03-14 20:54:10|96257.5|96161.2|96262|96157.4|96265.6|96161.2|96257.5|96151.8|19
1647291260000|2022-03-14 20:54:20|96261.9|96157.3|96261.3|96157.1|96266.9|96160.9|96256.9|96153.9|32
1647291270000|2022-03-14 20:54:30|96258.5|96159.3|96261.3|96159.3|96270.4|96165.7|96253.2|96151.9|33
1647291280000|2022-03-14 20:54:40|96263.8|96157.1|96263.4|96161.4|96275.1|96167.1|96255.6|96156.3|33
1647291290000|2022-03-14 20:54:50|96263.3|96161.9|96257.9|96163.4|96267.2|96166.1|96257.9|96157|15
1647291300000|2022-03-14 20:55:00|96260.1|96161.8|96260.8|96162.6|96266.8|96162.7|96258.8|96157.4|25
1647291310000|2022-03-14 20:55:10|96260.6|96162.3|96263|96158.9|96277|96165.4|96255.7|96154.7|28
1647291320000|2022-03-14 20:55:20|96264.4|96158.2|96287.3|96171.3|96309.3|96202.8|96264.4|96151.3|46
1647291330000|2022-03-14 20:55:30|96285.6|96169.6|96279.9|96163.9|96290|96174|96279.1|96163.1|35
1647291340000|2022-03-14 20:55:40|96280.6|96164.6|96282.5|96166.5|96287.4|96171.4|96280.6|96164.6|8
1647291350000|2022-03-14 20:55:50|96281.2|96165.2|96278.8|96162.8|96287.6|96171.6|96277.8|96161.8|34
1647291360000|2022-03-14 20:56:00|96277.4|96161.4|96279.3|96163.3|96279.3|96163.3|96276.1|96160.1|15
1647291370000|2022-03-14 20:56:10|96276.6|96160.6|96276.4|96160.4|96278.3|96162.3|96276|96160|7
1647291380000|2022-03-14 20:56:20|96273.6|96157.6|96281.1|96165.1|96281.1|96165.1|96273.2|96157.2|4
1647291390000|2022-03-14 20:56:30|96276.6|96160.6|96279.5|96163.5|96279.5|96163.5|96275|96159|5
1647291400000|2022-03-14 20:56:40|96278.7|96162.7|96270.4|96154.4|96278.7|96162.7|96267.7|96151.7|21
1647291410000|2022-03-14 20:56:50|96271|96155|96270.9|96154.9|96271|96155|96268.3|96152.3|9
1647291420000|2022-03-14 20:57:00|96271.1|96155.1|96269.2|96153.2|96274.2|96158.2|96267.8|96151.8|18
1647291430000|2022-03-14 20:57:10|96270.7|96154.7|96269|96153|96270.7|96154.7|96266.7|96150.7|14
1647291440000|2022-03-14 20:57:20|96268.7|96152.7|96272.8|96156.8|96272.8|96156.8|96267|96151|15
1647291450000|2022-03-14 20:57:30|96270.9|96154.9|96269.6|96153.6|96273.2|96157.2|96269.6|96153.6|21
1647291460000|2022-03-14 20:57:40|96269.8|96153.8|96270.9|96154.9|96271.8|96155.8|96269.5|96153.5|18
1647291470000|2022-03-14 20:57:50|96270.5|96154.5|96280.5|96164.5|96282.5|96166.5|96270.5|96154.5|25
1647291480000|2022-03-14 20:58:00|96279.6|96163.6|96274|96158|96279.6|96163.6|96273.5|96157.5|15
1647291490000|2022-03-14 20:58:10|96275.8|96159.8|96274.5|96158.5|96276.5|96160.5|96274.5|96158.5|14
1647291500000|2022-03-14 20:58:20|96280|96164|96279|96163|96280|96164|96278.2|96162.2|8
1647291510000|2022-03-14 20:58:30|96277.1|96161.1|96276.1|96160.1|96277.1|96161.1|96274.7|96158.7|14
1647291520000|2022-03-14 20:58:40|96283|96167|96278.4|96162.4|96284|96168|96277.7|96161.7|10
1647291530000|2022-03-14 20:58:50|96279.4|96163.4|96279|96163|96279.9|96163.9|96278.5|96162.5|6
1647291540000|2022-03-14 20:59:00|96279.1|96163.1|96277.4|96161.4|96283|96167|96277.1|96161.1|27
1647291550000|2022-03-14 20:59:10|96277.3|96161.3|96276|96160|96280.8|96164.8|96274|96158|15
1647291560000|2022-03-14 20:59:20|96276.9|96160.9|96275.5|96159.5|96277.4|96161.4|96275.2|96159.2|11
1647291570000|2022-03-14 20:59:30|96275.9|96159.9|96277.8|96161.8|96278.4|96162.4|96275.6|96159.6|16
1647291580000|2022-03-14 20:59:40|96277.9|96161.9|96272|96156|96277.9|96161.9|96272|96156|22
1647291590000|2022-03-14 20:59:50|96271.9|96155.9|96277.3|96161.3|96277.3|96161.3|96268.7|96152.7|26
1647291600000|2022-03-14 21:00:00|96261.6|96145.6|96257.8|96141.8|96263.6|96147.6|96257.8|96141.8|8
1647291610000|2022-03-14 21:00:10|96256.3|96140.3|96293.1|96177.1|96293.1|96177.1|96256.3|96140.3|2
1647291620000|2022-03-14 21:00:20|96288.6|96172.6|96251|96135|96290.6|96174.6|96251|96135|3
1647291630000|2022-03-14 21:00:30|96255.3|96139.3|96255.3|96139.3|96255.3|96139.3|96255.3|96139.3|1
1647291640000|2022-03-14 21:00:40|96251|96135|96251|96135|96251|96135|96251|96135|1
1647291660000|2022-03-14 21:01:00|96255.3|96139.3|96255.3|96139.3|96255.3|96139.3|96255.3|96139.3|1
1647291670000|2022-03-14 21:01:10|96248.3|96132.3|96245.9|96129.9|96248.3|96132.3|96245.3|96129.3|3
1647291680000|2022-03-14 21:01:20|96247.1|96131.1|96248.7|96132.7|96248.7|96132.7|96247.1|96131.1|2
1647291690000|2022-03-14 21:01:30|96248.5|96132.5|96248.2|96132.2|96248.5|96132.5|96248.2|96132.2|2
1647291710000|2022-03-14 21:01:50|96249.5|96133.5|96249.5|96133.5|96249.5|96133.5|96249.5|96133.5|1
1647291720000|2022-03-14 21:02:00|96239.3|96123.3|96239.3|96123.3|96239.3|96123.3|96239.3|96123.3|1
1647291730000|2022-03-14 21:02:10|96241.5|96125.5|96239.3|96123.3|96241.5|96125.5|96239.3|96123.3|2
1647291740000|2022-03-14 21:02:20|96229.1|96113.1|96229.5|96113.5|96229.7|96113.7|96228.9|96112.9|4
1647291750000|2022-03-14 21:02:30|96218.3|96102.3|96218.3|96102.3|96218.3|96102.3|96218.3|96102.3|1
1647291760000|2022-03-14 21:02:40|96217.4|96101.4|96153|96037|96217.4|96101.4|96152.7|96036.7|13
1647291770000|2022-03-14 21:02:50|96153.2|96037.2|96153.2|96037.2|96153.2|96037.2|96152.8|96036.8|5
1647291780000|2022-03-14 21:03:00|96155.3|96039.3|96155.3|96039.3|96155.3|96039.3|96155.3|96039.3|1
1647291790000|2022-03-14 21:03:10|96153.1|96037.1|96153.1|96037.1|96153.1|96037.1|96153.1|96037.1|1
1647291800000|2022-03-14 21:03:20|96152.9|96036.9|96152.9|96036.9|96152.9|96036.9|96152.9|96036.9|1
1647291810000|2022-03-14 21:03:30|96152.8|96036.8|96153.7|96037.7|96153.7|96037.7|96152.8|96036.8|2
1647291820000|2022-03-14 21:03:40|96153.3|96037.3|96153.3|96037.3|96153.3|96037.3|96152|96036|5
1647291830000|2022-03-14 21:03:50|96152.8|96036.8|96152.8|96036.8|96152.8|96036.8|96152.8|96036.8|1
1647291840000|2022-03-14 21:04:00|96150.1|96034.1|96151.2|96035.2|96151.2|96035.2|96150.1|96034.1|2
1647291850000|2022-03-14 21:04:10|96150.1|96034.1|96150.1|96034.1|96150.1|96034.1|96150.1|96034.1|1
1647291870000|2022-03-14 21:04:30|96152.9|96036.9|96186.2|96070.2|96186.7|96070.7|96152.9|96036.9|7
1647291880000|2022-03-14 21:04:40|96181.2|96065.2|96181.2|96065.2|96181.2|96065.2|96181.2|96065.2|1
1647291890000|2022-03-14 21:04:50|96177.7|96061.7|96181.6|96065.6|96181.6|96065.6|96177.7|96061.7|2
1647291900000|2022-03-14 21:05:00|96181.8|96065.8|96192.4|96076.4|96192.4|96076.4|96181.8|96065.8|7
1647291910000|2022-03-14 21:05:10|96192|96076|96186.3|96070.3|96192|96076|96186.3|96070.3|3
1647291920000|2022-03-14 21:05:20|96188.2|96072.2|96188|96072|96188.2|96072.2|96183.5|96067.5|5
1647291930000|2022-03-14 21:05:30|96184.5|96068.5|96149.7|96033.7|96184.8|96068.8|96149.7|96033.7|21
1647291940000|2022-03-14 21:05:40|96190.6|96074.6|96151.2|96035.2|96190.6|96074.6|96150.8|96034.8|10
1647291950000|2022-03-14 21:05:50|96151.3|96035.3|96146.8|96030.8|96151.3|96035.3|96146.6|96030.6|13
1647291960000|2022-03-14 21:06:00|96146.5|96030.5|96146.9|96030.9|96146.9|96030.9|96146.5|96030.5|8
1647291970000|2022-03-14 21:06:10|96146.8|96030.8|96144.9|96028.9|96151.2|96035.2|96143.2|96027.2|10
1647291980000|2022-03-14 21:06:20|96145|96029|96145|96029|96145.1|96029.1|96145|96029|3
1647291990000|2022-03-14 21:06:30|96145.1|96029.1|96176|96060|96176.3|96060.3|96145.1|96029.1|11
1647292000000|2022-03-14 21:06:40|96170.2|96054.2|96179.6|96063.6|96179.6|96063.6|96151.5|96035.5|16
1647292010000|2022-03-14 21:06:50|96180.1|96064.1|96182.3|96066.3|96185.3|96069.3|96180.1|96064.1|8
1647292020000|2022-03-14 21:07:00|96182.8|96066.8|96153.3|96037.3|96182.8|96066.8|96151.8|96035.8|20
1647292030000|2022-03-14 21:07:10|96153.4|96037.4|96153.4|96037.4|96153.4|96037.4|96153.3|96037.3|5
1647292040000|2022-03-14 21:07:20|96153.7|96037.7|96114.7|95998.7|96174.3|96058.3|96111.7|95995.7|26
1647292050000|2022-03-14 21:07:30|96116.7|96000.7|96113.7|95997.7|96116.7|96000.7|96111.8|95995.8|25
1647292060000|2022-03-14 21:07:40|96113.9|95997.9|96151.7|96035.7|96151.7|96035.7|96113.9|95997.9|2
1647292070000|2022-03-14 21:07:50|96167.4|96051.4|96167.3|96051.3|96167.4|96051.4|96167.3|96051.3|2
1647292100000|2022-03-14 21:08:20|96166.4|96050.4|96166.4|96050.4|96166.4|96050.4|96166.4|96050.4|1
1647292110000|2022-03-14 21:08:30|96166.7|96050.7|96168.2|96052.2|96168.2|96052.2|96166.7|96050.7|2
1647292130000|2022-03-14 21:08:50|96173.8|96057.8|96171.9|96055.9|96174.6|96058.6|96171.6|96055.6|4
1647292140000|2022-03-14 21:09:00|96141.5|96025.5|96145.7|96029.7|96145.7|96029.7|96141.5|96025.5|3
1647292150000|2022-03-14 21:09:10|96134.6|96018.6|96151.8|96035.8|96151.8|96035.8|96122.9|96006.9|7
1647292160000|2022-03-14 21:09:20|96157.9|96041.9|96157.9|96041.9|96157.9|96041.9|96157.9|96041.9|1
1647292380000|2022-03-14 21:13:00|96150.5|96034.5|96150.8|96034.8|96150.9|96034.9|96150.5|96034.5|4
1647292510000|2022-03-14 21:15:10|96169.2|96053.2|96163.6|96047.6|96169.6|96053.6|96163.6|96047.6|5
1647292570000|2022-03-14 21:16:10|96160.9|96044.9|96160.9|96044.9|96160.9|96044.9|96160.9|96044.9|1
1647292730000|2022-03-14 21:18:50|96192.2|96076.2|96171.3|96055.3|96192.2|96076.2|96171.3|96055.3|18
1647292780000|2022-03-14 21:19:40|96187.4|96071.4|96187.4|96071.4|96187.4|96071.4|96187.4|96071.4|1
1647292830000|2022-03-14 21:20:30|96187.3|96071.3|96176.8|96060.8|96187.3|96071.3|96176.8|96060.8|10
1647292850000|2022-03-14 21:20:50|96186.8|96070.8|96175.6|96059.6|96186.8|96070.8|96175.6|96059.6|11
1647292870000|2022-03-14 21:21:10|96177.3|96061.3|96176.5|96060.5|96177.3|96061.3|96176.5|96060.5|2
1647292900000|2022-03-14 21:21:40|96187|96071|96179.4|96063.4|96187|96071|96177.5|96061.5|7
1647292910000|2022-03-14 21:21:50|96191.7|96075.7|96191.5|96075.5|96191.7|96075.7|96191.5|96075.5|2
1647292950000|2022-03-14 21:22:30|96183.6|96067.6|96183.9|96067.9|96183.9|96067.9|96183.6|96067.6|4
1647292990000|2022-03-14 21:23:10|96181.5|96065.5|96181.5|96065.5|96181.5|96065.5|96179|96063|3
1647293000000|2022-03-14 21:23:20|96175.5|96059.5|96179|96063|96179|96063|96175.5|96059.5|2
1647293020000|2022-03-14 21:23:40|96186.1|96070.1|96186.1|96070.1|96186.1|96070.1|96186.1|96070.1|1
1647293040000|2022-03-14 21:24:00|96192.5|96076.5|96175|96059|96192.5|96076.5|96174.9|96058.9|14
1647293050000|2022-03-14 21:24:10|96174.9|96058.9|96175|96059|96175|96059|96174.7|96058.7|5
1647293070000|2022-03-14 21:24:30|96187.2|96071.2|96181.7|96065.7|96187.3|96071.3|96181.4|96065.4|7
1647293100000|2022-03-14 21:25:00|96175.6|96059.6|96158.8|96042.8|96175.6|96059.6|96158|96042|30
1647293110000|2022-03-14 21:25:10|96158.6|96042.6|96158.8|96042.8|96158.8|96042.8|96158.6|96042.6|4
1647293190000|2022-03-14 21:26:30|96169.6|96053.6|96169.5|96053.5|96169.6|96053.6|96169.5|96053.5|2
1647293210000|2022-03-14 21:26:50|96174.3|96058.3|96173.3|96057.3|96174.3|96058.3|96173.3|96057.3|2
1647293270000|2022-03-14 21:27:50|96180.1|96064.1|96170.5|96054.5|96180.2|96064.2|96170.1|96054.1|19
1647293280000|2022-03-14 21:28:00|96170.3|96054.3|96170.1|96054.1|96170.3|96054.3|96170.1|96054.1|4
1647293300000|2022-03-14 21:28:20|96176|96060|96176|96060|96176|96060|96176|96060|1
1647293320000|2022-03-14 21:28:40|96180|96064|96170.1|96054.1|96180.4|96064.4|96170.1|96054.1|16
1647293330000|2022-03-14 21:28:50|96170.2|96054.2|96170.2|96054.2|96170.2|96054.2|96170.1|96054.1|3
1647293370000|2022-03-14 21:29:30|96158|96042|96157.9|96041.9|96158|96042|96157.9|96041.9|2
1647293380000|2022-03-14 21:29:40|96195.8|96079.8|96185.3|96069.3|96195.8|96079.8|96185.3|96069.3|5
1647293450000|2022-03-14 21:30:50|96191.6|96075.6|96192.8|96076.8|96192.8|96076.8|96191.6|96075.6|5
1647293540000|2022-03-14 21:32:20|96169.7|96053.7|96171.7|96055.7|96171.7|96055.7|96169.7|96053.7|6
1647293650000|2022-03-14 21:34:10|96174|96058|96174|96058|96174|96058|96174|96058|1
1647293780000|2022-03-14 21:36:20|96193|96077|96188.8|96072.8|96193|96077|96188.8|96072.8|4
1647293840000|2022-03-14 21:37:20|96203.7|96087.7|96203.7|96087.7|96209.8|96093.8|96203.7|96087.7|5
1647293900000|2022-03-14 21:38:20|96192.4|96076.4|96192.4|96076.4|96192.4|96076.4|96192.4|96076.4|1
1647293920000|2022-03-14 21:38:40|96184.3|96068.3|96184.3|96068.3|96184.3|96068.3|96184.3|96068.3|1
1647293980000|2022-03-14 21:39:40|96190.3|96074.3|96190.3|96074.3|96190.3|96074.3|96190.3|96074.3|1
1647294020000|2022-03-14 21:40:20|96188.2|96072.2|96179.6|96063.6|96188.2|96072.2|96178.7|96062.7|7
1647294050000|2022-03-14 21:40:50|96192.5|96076.5|96192.5|96076.5|96192.5|96076.5|96192.5|96076.5|1
1647294070000|2022-03-14 21:41:10|96171.2|96055.2|96171.2|96055.2|96171.2|96055.2|96171.2|96055.2|1
1647294150000|2022-03-14 21:42:30|96182.6|96066.6|96174.3|96058.3|96182.6|96066.6|96173.1|96057.1|6
1647294200000|2022-03-14 21:43:20|96169.2|96053.2|96169.2|96053.2|96169.2|96053.2|96169.2|96053.2|1
1647294220000|2022-03-14 21:43:40|96181.3|96065.3|96181.3|96065.3|96181.3|96065.3|96181.3|96065.3|1
1647294240000|2022-03-14 21:44:00|96184.2|96068.2|96178|96062|96184.2|96068.2|96178|96062|2
1647294270000|2022-03-14 21:44:30|96192.1|96076.1|96192.1|96076.1|96192.1|96076.1|96192.1|96076.1|1
1647294420000|2022-03-14 21:47:00|96176.2|96060.2|96176.2|96060.2|96176.2|96060.2|96176.2|96060.2|1
1647294440000|2022-03-14 21:47:20|96188.2|96072.2|96188.2|96072.2|96188.2|96072.2|96188.2|96072.2|1
1647294460000|2022-03-14 21:47:40|96176.2|96060.2|96176.3|96060.3|96176.3|96060.3|96176.2|96060.2|2
1647294480000|2022-03-14 21:48:00|96174.7|96058.7|96174.7|96058.7|96174.7|96058.7|96174.7|96058.7|1
1647294500000|2022-03-14 21:48:20|96204.7|96088.7|96195.2|96079.2|96204.7|96088.7|96190.9|96074.9|5
1647294510000|2022-03-14 21:48:30|96192.4|96076.4|96178.5|96062.5|96192.4|96076.4|96178.4|96062.4|6
1647294530000|2022-03-14 21:48:50|96190.6|96074.6|96185.5|96069.5|96190.6|96074.6|96185.5|96069.5|3
1647294540000|2022-03-14 21:49:00|96178.7|96062.7|96175.3|96059.3|96178.7|96062.7|96175.2|96059.2|5
1647294550000|2022-03-14 21:49:10|96175.4|96059.4|96187.4|96071.4|96187.4|96071.4|96175.4|96059.4|3
1647294560000|2022-03-14 21:49:20|96186.9|96070.9|96189.7|96073.7|96189.7|96073.7|96182|96066|10
1647294570000|2022-03-14 21:49:30|96189.9|96073.9|96184.9|96068.9|96191.3|96075.3|96184.9|96068.9|7
1647294580000|2022-03-14 21:49:40|96188.2|96072.2|96182.2|96066.2|96188.2|96072.2|96163.2|96047.2|12
1647294590000|2022-03-14 21:49:50|96186|96070|96185.9|96069.9|96186|96070|96185.9|96069.9|2
1647294660000|2022-03-14 21:51:00|96168.3|96052.3|96169.7|96053.7|96169.8|96053.8|96168.3|96052.3|8
1647294670000|2022-03-14 21:51:10|96169.8|96053.8|96171.8|96055.8|96171.8|96055.8|96169.8|96053.8|5
1647294730000|2022-03-14 21:52:10|96175.8|96059.8|96191.9|96075.9|96195.6|96079.6|96175.7|96059.7|7
1647294740000|2022-03-14 21:52:20|96173.9|96057.9|96174.6|96058.6|96174.6|96058.6|96173.3|96057.3|4
1647294750000|2022-03-14 21:52:30|96193.9|96077.9|96193.9|96077.9|96193.9|96077.9|96193.9|96077.9|1
1647294770000|2022-03-14 21:52:50|96200.9|96084.9|96182|96066|96200.9|96084.9|96182|96066|4
1647294780000|2022-03-14 21:53:00|96172.5|96056.5|96172.5|96056.5|96172.5|96056.5|96172.5|96056.5|1
1647294850000|2022-03-14 21:54:10|96184.6|96068.6|96184.6|96068.6|96184.6|96068.6|96184.6|96068.6|1
1647294960000|2022-03-14 21:56:00|96180.8|96064.8|96180.8|96064.8|96180.8|96064.8|96180.8|96064.8|1
1647295020000|2022-03-14 21:57:00|96185|96069|96182.3|96066.3|96185|96069|96182.3|96066.3|2
1647295120000|2022-03-14 21:58:40|96198.2|96082.2|96198.2|96082.2|96198.2|96082.2|96198.2|96082.2|1
1647295200000|2022-03-14 22:00:00|96182.9|96066.9|96180.8|96064.8|96182.9|96066.9|96180.7|96064.7|6
1647295210000|2022-03-14 22:00:10|96187.5|96071.5|96188.4|96072.4|96188.4|96072.4|96187.5|96071.5|2
1647295220000|2022-03-14 22:00:20|96190.3|96074.3|96192|96076|96193.5|96077.5|96189|96073|17
1647295230000|2022-03-14 22:00:30|96191.4|96075.4|96189.2|96073.2|96199|96083|96189.2|96073.2|27
1647295240000|2022-03-14 22:00:40|96189.3|96073.3|96184.3|96068.3|96189.3|96073.3|96179.6|96063.6|42
1647295250000|2022-03-14 22:00:50|96183.8|96067.8|96182.1|96066.1|96188.1|96072.1|96182.1|96066.1|26
1647295260000|2022-03-14 22:01:00|96183.6|96067.6|96183.9|96067.9|96187.3|96071.3|96183.6|96067.6|21
1647295270000|2022-03-14 22:01:10|96184|96068|96184.2|96068.2|96184.7|96068.7|96182.8|96066.8|20
1647295280000|2022-03-14 22:01:20|96189.3|96073.3|96180.9|96064.9|96189.3|96073.3|96180.9|96064.9|22
1647295290000|2022-03-14 22:01:30|96180.6|96064.6|96177.7|96061.7|96183.2|96067.2|96177.7|96061.7|5
1647295300000|2022-03-14 22:01:40|96186.2|96070.2|96183.9|96067.9|96186.2|96070.2|96179.7|96063.7|12
1647295310000|2022-03-14 22:01:50|96184.3|96068.3|96184.3|96068.3|96186.3|96070.3|96183.9|96067.9|19
1647295320000|2022-03-14 22:02:00|96187.8|96071.8|96183.4|96067.4|96188.3|96072.3|96183.1|96067.1|15
1647295330000|2022-03-14 22:02:10|96184.1|96068.1|96184.9|96068.9|96185.7|96069.7|96183.6|96067.6|10
1647295340000|2022-03-14 22:02:20|96185.3|96069.3|96181.1|96065.1|96185.3|96069.3|96180.7|96064.7|15
1647295350000|2022-03-14 22:02:30|96189.6|96073.6|96180.7|96064.7|96189.6|96073.6|96177.9|96061.9|16
1647295360000|2022-03-14 22:02:40|96180.8|96064.8|96180.5|96064.5|96181.5|96065.5|96180.4|96064.4|14
1647295370000|2022-03-14 22:02:50|96188.4|96072.4|96182.9|96066.9|96188.4|96072.4|96182.9|96066.9|9
1647295380000|2022-03-14 22:03:00|96179.3|96063.3|96177.8|96061.8|96179.3|96063.3|96177.2|96061.2|11
1647295390000|2022-03-14 22:03:10|96177.9|96061.9|96176.9|96060.9|96178|96062|96176.9|96060.9|15
1647295400000|2022-03-14 22:03:20|96191.6|96075.6|96171.4|96055.4|96191.6|96075.6|96163.5|96047.5|13
1647295410000|2022-03-14 22:03:30|96172.7|96056.7|96173.6|96057.6|96173.6|96057.6|96170.1|96054.1|9
1647295420000|2022-03-14 22:03:40|96190.7|96074.7|96183.1|96067.1|96190.7|96074.7|96183.1|96067.1|5
1647295430000|2022-03-14 22:03:50|96184|96068|96182.1|96066.1|96184|96068|96182.1|96066.1|4
1647295440000|2022-03-14 22:04:00|96185.6|96069.6|96177.4|96061.4|96185.6|96069.6|96177.4|96061.4|16
1647295450000|2022-03-14 22:04:10|96189.5|96073.5|96177.3|96061.3|96190.8|96074.8|96176.8|96060.8|16
1647295460000|2022-03-14 22:04:20|96177|96061|96172.5|96056.5|96177|96061|96167.1|96051.1|9
1647295470000|2022-03-14 22:04:30|96170.8|96054.8|96179.1|96063.1|96187.8|96071.8|96170.8|96054.8|6
1647295480000|2022-03-14 22:04:40|96179.7|96063.7|96178.5|96062.5|96179.7|96063.7|96178.4|96062.4|4
1647295490000|2022-03-14 22:04:50|96187.6|96071.6|96181.9|96065.9|96187.6|96071.6|96181.9|96065.9|4
1647295500000|2022-03-14 22:05:00|96181|96065|96175.1|96059.1|96181|96065|96175.1|96059.1|15
1647295510000|2022-03-14 22:05:10|96175.3|96059.3|96168.9|96052.9|96175.7|96059.7|96165.1|96049.1|15
1647295520000|2022-03-14 22:05:20|96168.8|96052.8|96178.2|96062.2|96183|96067|96168.8|96052.8|9
1647295530000|2022-03-14 22:05:30|96182.7|96066.7|96178.3|96062.3|96182.7|96066.7|96176.4|96060.4|16
1647295540000|2022-03-14 22:05:40|96165.1|96049.1|96174.9|96058.9|96183.9|96067.9|96165.1|96049.1|13
1647295550000|2022-03-14 22:05:50|96175.1|96059.1|96175.1|96059.1|96175.1|96059.1|96174.6|96058.6|3
1647295560000|2022-03-14 22:06:00|96175.4|96059.4|96180.5|96064.5|96184.7|96068.7|96174.8|96058.8|6
1647295570000|2022-03-14 22:06:10|96185.3|96069.3|96172|96056|96185.4|96069.4|96172|96056|8
1647295580000|2022-03-14 22:06:20|96171.7|96055.7|96168.9|96052.9|96190.1|96074.1|96168.8|96052.8|17
1647295590000|2022-03-14 22:06:30|96169.1|96053.1|96157.2|96041.2|96170.1|96054.1|96157.2|96041.2|17
1647295600000|2022-03-14 22:06:40|96160.2|96044.2|96164|96048|96164|96048|96160.2|96044.2|4
1647295610000|2022-03-14 22:06:50|96163.9|96047.9|96174.1|96058.1|96182.3|96066.3|96163.9|96047.9|13
1647295620000|2022-03-14 22:07:00|96177.1|96061.1|96176.4|96060.4|96179.2|96063.2|96173.8|96057.8|11
1647295630000|2022-03-14 22:07:10|96176.6|96060.6|96174.4|96058.4|96180.1|96064.1|96173.9|96057.9|11
1647295640000|2022-03-14 22:07:20|96173.4|96057.4|96166.7|96050.7|96173.9|96057.9|96165.5|96049.5|14
1647295650000|2022-03-14 22:07:30|96168.2|96052.2|96160.2|96044.2|96168.2|96052.2|96151.7|96035.7|16
1647295660000|2022-03-14 22:07:40|96159.3|96043.3|96163.8|96047.8|96164.1|96048.1|96158.2|96042.2|24
1647295670000|2022-03-14 22:07:50|96162.5|96046.5|96164.7|96048.7|96166.5|96050.5|96159.6|96043.6|19
1647295680000|2022-03-14 22:08:00|96164.3|96048.3|96167.5|96051.5|96170.2|96054.2|96161.7|96045.7|17
1647295690000|2022-03-14 22:08:10|96163.9|96047.9|96160.7|96044.7|96167.2|96051.2|96160.6|96044.6|13
1647295700000|2022-03-14 22:08:20|96160.5|96044.5|96154.2|96038.2|96175.8|96059.8|96154.2|96038.2|6
1647295710000|2022-03-14 22:08:30|96156.9|96040.9|96161.9|96045.9|96162.1|96046.1|96156.9|96040.9|8
1647295720000|2022-03-14 22:08:40|96162|96046|96158.2|96042.2|96162.2|96046.2|96157.7|96041.7|10
1647295730000|2022-03-14 22:08:50|96157.4|96041.4|96171.7|96055.7|96173.6|96057.6|96156.7|96040.7|6
1647295740000|2022-03-14 22:09:00|96168.9|96052.9|96170.7|96054.7|96170.7|96054.7|96168.9|96052.9|2
1647295750000|2022-03-14 22:09:10|96174.3|96058.3|96171.9|96055.9|96179.9|96063.9|96171.9|96055.9|4
1647295760000|2022-03-14 22:09:20|96171.5|96055.5|96155.8|96039.8|96171.5|96055.5|96152|96036|18
1647295770000|2022-03-14 22:09:30|96156|96040|96152.5|96036.5|96158.3|96042.3|96142.8|96026.8|14
1647295780000|2022-03-14 22:09:40|96151.4|96035.4|96163.4|96047.4|96163.4|96047.4|96151.4|96035.4|10
1647295790000|2022-03-14 22:09:50|96162.1|96046.1|96158.1|96042.1|96162.1|96046.1|96151|96035|15
1647295800000|2022-03-14 22:10:00|96158.3|96042.3|96157.7|96041.7|96160.2|96044.2|96157.7|96041.7|5
1647295810000|2022-03-14 22:10:10|96158|96042|96160.8|96044.8|96163.1|96047.1|96156.7|96040.7|16
1647295820000|2022-03-14 22:10:20|96161.1|96045.1|96149.5|96033.5|96161.1|96045.1|96149.5|96033.5|14
1647295830000|2022-03-14 22:10:30|96150|96034|96156|96040|96157.9|96041.9|96147.6|96031.6|14
1647295840000|2022-03-14 22:10:40|96154.8|96038.8|96152|96036|96155.8|96039.8|96152|96036|13
1647295850000|2022-03-14 22:10:50|96152.3|96036.3|96140.2|96024.2|96152.3|96036.3|96140.2|96024.2|18
1647295860000|2022-03-14 22:11:00|96140.7|96024.7|96144.9|96028.9|96151.7|96035.7|96140.7|96024.7|16
1647295870000|2022-03-14 22:11:10|96145.2|96029.2|96147|96031|96147.5|96031.5|96145.2|96029.2|11
1647295880000|2022-03-14 22:11:20|96149.3|96033.3|96147.4|96031.4|96151.3|96035.3|96146.3|96030.3|9
1647295890000|2022-03-14 22:11:30|96146|96030|96147|96031|96158|96042|96146|96030|8
1647295900000|2022-03-14 22:11:40|96148.7|96032.7|96146.7|96030.7|96149.9|96033.9|96144.1|96028.1|10
1647295910000|2022-03-14 22:11:50|96145.9|96029.9|96151.4|96035.4|96152.9|96036.9|96145.8|96029.8|15
1647295920000|2022-03-14 22:12:00|96150.2|96034.2|96178.9|96062.9|96189.9|96073.9|96143.5|96027.5|39
1647295930000|2022-03-14 22:12:10|96183.4|96067.4|96184.8|96068.8|96190.6|96074.6|96183.4|96067.4|30
1647295940000|2022-03-14 22:12:20|96192.1|96076.1|96186.3|96070.3|96192.1|96076.1|96184.3|96068.3|13
1647295950000|2022-03-14 22:12:30|96186|96070|96188.3|96072.3|96194.5|96078.5|96186|96070|10
1647295960000|2022-03-14 22:12:40|96188.8|96072.8|96184|96068|96188.8|96072.8|96183|96067|12
1647295970000|2022-03-14 22:12:50|96183.9|96067.9|96184.2|96068.2|96186.5|96070.5|96182.8|96066.8|9
1647295980000|2022-03-14 22:13:00|96187.8|96071.8|96184.7|96068.7|96187.8|96071.8|96178.1|96062.1|10
1647295990000|2022-03-14 22:13:10|96184.2|96068.2|96181.5|96065.5|96207.5|96091.5|96181.5|96065.5|12
1647296000000|2022-03-14 22:13:20|96183.1|96067.1|96185.6|96069.6|96190.5|96074.5|96182.8|96066.8|13
1647296010000|2022-03-14 22:13:30|96188.8|96072.8|96182.3|96066.3|96188.8|96072.8|96179.1|96063.1|19
1647296020000|2022-03-14 22:13:40|96184.5|96068.5|96192.1|96076.1|96196.6|96080.6|96184.5|96068.5|9
1647296030000|2022-03-14 22:13:50|96193.2|96077.2|96184.1|96068.1|96193.6|96077.6|96183.8|96067.8|20
1647296040000|2022-03-14 22:14:00|96184.8|96068.8|96193.6|96077.6|96193.6|96077.6|96184.8|96068.8|14
1647296050000|2022-03-14 22:14:10|96193.3|96077.3|96190|96074|96193.7|96077.7|96190|96074|10
1647296060000|2022-03-14 22:14:20|96191.1|96075.1|96196.8|96080.8|96196.9|96080.9|96191.1|96075.1|6
1647296070000|2022-03-14 22:14:30|96195.8|96079.8|96198.6|96082.6|96199.3|96083.3|96195.4|96079.4|9
1647296080000|2022-03-14 22:14:40|96198.5|96082.5|96198.7|96082.7|96198.8|96082.8|96198|96082|7
1647296090000|2022-03-14 22:14:50|96256.6|96140.6|96240.2|96124.2|96256.6|96140.6|96216.9|96100.9|28
1647296100000|2022-03-14 22:15:00|96238.3|96122.3|96238.6|96122.6|96242.4|96126.4|96238.3|96122.3|16
1647296110000|2022-03-14 22:15:10|96238.1|96122.1|96237.3|96121.3|96239.1|96123.1|96236.6|96120.6|16
1647296120000|2022-03-14 22:15:20|96238.9|96122.9|96236.2|96120.2|96238.9|96122.9|96236.2|96120.2|8
1647296130000|2022-03-14 22:15:30|96241.3|96125.3|96234|96118|96241.3|96125.3|96234|96118|12
1647296140000|2022-03-14 22:15:40|96233.8|96117.8|96234.7|96118.7|96238.9|96122.9|96233.8|96117.8|22
1647296150000|2022-03-14 22:15:50|96235.7|96119.7|96252.4|96136.4|96257.4|96141.4|96235.7|96119.7|14
1647296160000|2022-03-14 22:16:00|96249.8|96133.8|96250.4|96134.4|96257.5|96141.5|96246.6|96130.6|23
1647296170000|2022-03-14 22:16:10|96254.7|96138.7|96248.7|96132.7|96260.4|96144.4|96248.7|96132.7|16
1647296180000|2022-03-14 22:16:20|96252.7|96136.7|96249.2|96133.2|96263.4|96147.4|96248.1|96132.1|21
1647296190000|2022-03-14 22:16:30|96250.3|96134.3|96247.8|96131.8|96250.3|96134.3|96247.8|96131.8|7
1647296200000|2022-03-14 22:16:40|96247.7|96131.7|96236|96120|96252.8|96136.8|96236|96120|16
1647296210000|2022-03-14 22:16:50|96235|96119|96237.5|96121.5|96240|96124|96235|96119|7
1647296220000|2022-03-14 22:17:00|96237.9|96121.9|96238.3|96122.3|96240.2|96124.2|96237.6|96121.6|14
1647296230000|2022-03-14 22:17:10|96238.7|96122.7|96241.5|96125.5|96242.4|96126.4|96237.1|96121.1|14
1647296240000|2022-03-14 22:17:20|96240.9|96124.9|96242.4|96126.4|96242.4|96126.4|96240.9|96124.9|5
1647296250000|2022-03-14 22:17:30|96240.2|96124.2|96239.2|96123.2|96242.8|96126.8|96237|96121|6
1647296260000|2022-03-14 22:17:40|96240.1|96124.1|96240|96124|96242.6|96126.6|96238.6|96122.6|12
1647296270000|2022-03-14 22:17:50|96241.1|96125.1|96240.7|96124.7|96241.2|96125.2|96239.3|96123.3|9
1647296280000|2022-03-14 22:18:00|96241.1|96125.1|96239.7|96123.7|96244.1|96128.1|96238.8|96122.8|10
1647296290000|2022-03-14 22:18:10|96241.9|96125.9|96241.5|96125.5|96242.6|96126.6|96241.5|96125.5|4
1647296300000|2022-03-14 22:18:20|96241.6|96125.6|96242.9|96126.9|96242.9|96126.9|96241.4|96125.4|5
1647296310000|2022-03-14 22:18:30|96243.4|96127.4|96243.8|96127.8|96243.8|96127.8|96237.6|96121.6|17
1647296320000|2022-03-14 22:18:40|96242.3|96126.3|96243.7|96127.7|96243.7|96127.7|96242.3|96126.3|5
1647296330000|2022-03-14 22:18:50|96243.9|96127.9|96247.6|96131.6|96248.4|96132.4|96243.9|96127.9|18
1647296340000|2022-03-14 22:19:00|96248|96132|96246.9|96130.9|96248|96132|96246.4|96130.4|5
1647296350000|2022-03-14 22:19:10|96247|96131|96248|96132|96248.9|96132.9|96246.8|96130.8|8
1647296360000|2022-03-14 22:19:20|96249|96133|96248.4|96132.4|96249|96133|96239.4|96123.4|10
1647296370000|2022-03-14 22:19:30|96248.5|96132.5|96248.2|96132.2|96248.6|96132.6|96247|96131|6
1647296380000|2022-03-14 22:19:40|96246.9|96130.9|96255.9|96139.9|96256.2|96140.2|96246.8|96130.8|21
1647296390000|2022-03-14 22:19:50|96255.8|96139.8|96254.2|96138.2|96256.3|96140.3|96254.2|96138.2|10
1647296400000|2022-03-14 22:20:00|96254.7|96138.7|96255.4|96139.4|96257.1|96141.1|96254.6|96138.6|10
1647296410000|2022-03-14 22:20:10|96254.6|96138.6|96258.8|96142.8|96258.8|96142.8|96253.3|96137.3|12
1647296420000|2022-03-14 22:20:20|96252.2|96136.2|96254.3|96138.3|96254.4|96138.4|96250.2|96134.2|8
1647296430000|2022-03-14 22:20:30|96254.5|96138.5|96255.7|96139.7|96255.7|96139.7|96253.3|96137.3|8
1647296440000|2022-03-14 22:20:40|96255.3|96139.3|96257|96141|96257.3|96141.3|96254.8|96138.8|7
1647296450000|2022-03-14 22:20:50|96256.9|96140.9|96255.3|96139.3|96259.2|96143.2|96253.2|96137.2|10
1647296460000|2022-03-14 22:21:00|96256.6|96140.6|96254.3|96138.3|96257.7|96141.7|96254.3|96138.3|6
1647296470000|2022-03-14 22:21:10|96256.8|96140.8|96252.7|96136.7|96257.2|96141.2|96251.7|96135.7|5
1647296480000|2022-03-14 22:21:20|96253|96137|96255.5|96139.5|96255.5|96139.5|96249.4|96133.4|6
1647296490000|2022-03-14 22:21:30|96254.8|96138.8|96259.1|96143.1|96259.1|96143.1|96252.8|96136.8|7
1647296500000|2022-03-14 22:21:40|96256.6|96140.6|96257.7|96141.7|96257.7|96141.7|96256|96140|7
1647296510000|2022-03-14 22:21:50|96257.3|96141.3|96259.2|96143.2|96259.8|96143.8|96257.1|96141.1|8
1647296520000|2022-03-14 22:22:00|96257.5|96141.5|96255.7|96139.7|96264.8|96148.8|96255.7|96139.7|6
1647296530000|2022-03-14 22:22:10|96264.3|96148.3|96253.3|96137.3|96264.3|96148.3|96251.6|96135.6|15
1647296540000|2022-03-14 22:22:20|96253.6|96137.6|96254.2|96138.2|96254.2|96138.2|96252.2|96136.2|6
1647296550000|2022-03-14 22:22:30|96254.7|96138.7|96255.1|96139.1|96255.1|96139.1|96254.2|96138.2|5
1647296560000|2022-03-14 22:22:40|96254.9|96138.9|96253.9|96137.9|96258.4|96142.4|96251.7|96135.7|14
1647296570000|2022-03-14 22:22:50|96254.9|96138.9|96252.5|96136.5|96254.9|96138.9|96252.2|96136.2|10
1647296580000|2022-03-14 22:23:00|96253.7|96137.7|96250.4|96134.4|96255.5|96139.5|96250.4|96134.4|14
1647296590000|2022-03-14 22:23:10|96251.4|96135.4|96253.8|96137.8|96256.3|96140.3|96251.4|96135.4|14
1647296600000|2022-03-14 22:23:20|96253.9|96137.9|96252|96136|96254.4|96138.4|96251.8|96135.8|6
1647296610000|2022-03-14 22:23:30|96252.9|96136.9|96250.6|96134.6|96253.7|96137.7|96250.6|96134.6|13
1647296620000|2022-03-14 22:23:40|96255.4|96139.4|96254|96138|96255.5|96139.5|96253.8|96137.8|9
1647296630000|2022-03-14 22:23:50|96253.9|96137.9|96256|96140|96256.3|96140.3|96253.9|96137.9|4
1647296640000|2022-03-14 22:24:00|96256.8|96140.8|96245.8|96129.8|96257|96141|96245.8|96129.8|19
1647296650000|2022-03-14 22:24:10|96246.3|96130.3|96246.4|96130.4|96246.5|96130.5|96240.7|96124.7|19
1647296660000|2022-03-14 22:24:20|96245.2|96129.2|96250.4|96134.4|96250.4|96134.4|96245.2|96129.2|9
1647296670000|2022-03-14 22:24:30|96249.4|96133.4|96247.9|96131.9|96250.1|96134.1|96247.9|96131.9|8
1647296680000|2022-03-14 22:24:40|96250.3|96134.3|96253.4|96137.4|96253.4|96137.4|96247.6|96131.6|16
1647296690000|2022-03-14 22:24:50|96253|96137|96249.9|96133.9|96254.4|96138.4|96248.9|96132.9|12
1647296700000|2022-03-14 22:25:00|96250.2|96134.2|96252.1|96136.1|96252.7|96136.7|96249.5|96133.5|12
1647296710000|2022-03-14 22:25:10|96251.1|96135.1|96251.5|96135.5|96251.7|96135.7|96249.3|96133.3|21
1647296720000|2022-03-14 22:25:20|96251.4|96135.4|96249.5|96133.5|96252.5|96136.5|96249.4|96133.4|12
1647296730000|2022-03-14 22:25:30|96249|96133|96251.1|96135.1|96253.1|96137.1|96248.3|96132.3|9
1647296740000|2022-03-14 22:25:40|96250.9|96134.9|96249.9|96133.9|96253|96137|96249.1|96133.1|13
1647296750000|2022-03-14 22:25:50|96244.9|96128.9|96247.9|96131.9|96247.9|96131.9|96244.7|96128.7|13
1647296760000|2022-03-14 22:26:00|96247.6|96131.6|96244|96128|96248.2|96132.2|96244|96128|9
1647296770000|2022-03-14 22:26:10|96244.7|96128.7|96248.7|96132.7|96248.7|96132.7|96244.7|96128.7|3
1647296780000|2022-03-14 22:26:20|96249|96133|96253.6|96137.6|96255.2|96139.2|96246.4|96130.4|5
1647296790000|2022-03-14 22:26:30|96245.7|96129.7|96245|96129|96248.8|96132.8|96244.6|96128.6|7
1647296800000|2022-03-14 22:26:40|96255.1|96139.1|96245.4|96129.4|96258.1|96142.1|96243.8|96127.8|11
1647296810000|2022-03-14 22:26:50|96242.7|96126.7|96247.5|96131.5|96247.5|96131.5|96242.7|96126.7|7
1647296820000|2022-03-14 22:27:00|96244.7|96128.7|96250.6|96134.6|96251.1|96135.1|96244.7|96128.7|10
1647296830000|2022-03-14 22:27:10|96251.1|96135.1|96249.3|96133.3|96253.3|96137.3|96248.3|96132.3|12
1647296840000|2022-03-14 22:27:20|96250.6|96134.6|96250.3|96134.3|96250.9|96134.9|96250.1|96134.1|7
1647296850000|2022-03-14 22:27:30|96250.1|96134.1|96247.1|96131.1|96250.3|96134.3|96247.1|96131.1|9
1647296860000|2022-03-14 22:27:40|96241.5|96125.5|96251.2|96135.2|96252.6|96136.6|96240.4|96124.4|18
1647296870000|2022-03-14 22:27:50|96251.3|96135.3|96252.1|96136.1|96252.1|96136.1|96248.2|96132.2|17
1647296880000|2022-03-14 22:28:00|96252.2|96136.2|96250.9|96134.9|96252.7|96136.7|96250.4|96134.4|10
1647296890000|2022-03-14 22:28:10|96254.5|96138.5|96251.4|96135.4|96256.1|96140.1|96251.4|96135.4|15
1647296900000|2022-03-14 22:28:20|96252.4|96136.4|96249.9|96133.9|96261.3|96145.3|96249.9|96133.9|8
1647296910000|2022-03-14 22:28:30|96251.3|96135.3|96244|96128|96252.2|96136.2|96244|96128|6
1647296920000|2022-03-14 22:28:40|96247.1|96131.1|96254.4|96138.4|96258.4|96142.4|96247.1|96131.1|5
1647296930000|2022-03-14 22:28:50|96256.3|96140.3|96250.8|96134.8|96258.2|96142.2|96250.8|96134.8|4
1647296940000|2022-03-14 22:29:00|96251.9|96135.9|96242.6|96126.6|96252.5|96136.5|96242.6|96126.6|15
1647296950000|2022-03-14 22:29:10|96241.9|96125.9|96239.1|96123.1|96252.6|96136.6|96236.3|96120.3|26
1647296960000|2022-03-14 22:29:20|96240.3|96124.3|96260.8|96144.8|96261.3|96145.3|96238.2|96122.2|22
1647296970000|2022-03-14 22:29:30|96263.2|96147.2|96258.2|96142.2|96263.3|96147.3|96257.7|96141.7|18
1647296980000|2022-03-14 22:29:40|96256.5|96140.5|96259.1|96143.1|96262|96146|96251.9|96135.9|30
1647296990000|2022-03-14 22:29:50|96259.3|96143.3|96255.3|96139.3|96259.7|96143.7|96255.3|96139.3|20
1647297000000|2022-03-14 22:30:00|96255.7|96139.7|96262.5|96146.5|96263.3|96147.3|96254.6|96138.6|35
1647297010000|2022-03-14 22:30:10|96262.3|96146.3|96263.7|96147.7|96267.4|96151.4|96262.3|96146.3|20
1647297020000|2022-03-14 22:30:20|96265.4|96149.4|96263.4|96147.4|96266.1|96150.1|96260.7|96144.7|16
1647297030000|2022-03-14 22:30:30|96263.5|96147.5|96265.7|96149.7|96268.7|96152.7|96263.3|96147.3|34
1647297040000|2022-03-14 22:30:40|96265.5|96149.5|96267.1|96151.1|96267.3|96151.3|96262|96146|18
1647297050000|2022-03-14 22:30:50|96266.3|96150.3|96264.8|96148.8|96267|96151|96263.9|96147.9|5
1647297060000|2022-03-14 22:31:00|96262.6|96146.6|96247.5|96131.5|96268.2|96152.2|96246.4|96130.4|23
1647297070000|2022-03-14 22:31:10|96246.9|96130.9|96244.8|96128.8|96251.6|96135.6|96244.8|96128.8|16
1647297080000|2022-03-14 22:31:20|96245.9|96129.9|96259|96143|96259.9|96143.9|96245.9|96129.9|33
1647297090000|2022-03-14 22:31:30|96259.5|96143.5|96258.8|96142.8|96260.4|96144.4|96258.1|96142.1|14
1647297100000|2022-03-14 22:31:40|96259.3|96143.3|96261.6|96145.6|96262.2|96146.2|96259.3|96143.3|4
1647297110000|2022-03-14 22:31:50|96258.4|96142.4|96258.1|96142.1|96259.5|96143.5|96255|96139|26
1647297120000|2022-03-14 22:32:00|96259|96143|96263.7|96147.7|96263.7|96147.7|96254.5|96138.5|20
1647297130000|2022-03-14 22:32:10|96258.1|96142.1|96257|96141|96261|96145|96255|96139|20
1647297140000|2022-03-14 22:32:20|96255.6|96139.6|96253.1|96137.1|96259.2|96143.2|96252.7|96136.7|17
1647297150000|2022-03-14 22:32:30|96257.1|96141.1|96258.4|96142.4|96263.3|96147.3|96255.7|96139.7|8
1647297160000|2022-03-14 22:32:40|96259.2|96143.2|96253.2|96137.2|96259.2|96143.2|96253.2|96137.2|6
1647297170000|2022-03-14 22:32:50|96255.6|96139.6|96247|96131|96264.1|96148.1|96242.3|96126.3|17
1647297180000|2022-03-14 22:33:00|96239.3|96123.3|96238.5|96122.5|96263.9|96147.9|96238.5|96122.5|13
1647297190000|2022-03-14 22:33:10|96250.8|96134.8|96247.9|96131.9|96250.8|96134.8|96245|96129|14
1647297200000|2022-03-14 22:33:20|96246.6|96130.6|96245.6|96129.6|96248|96132|96245.6|96129.6|13
1647297210000|2022-03-14 22:33:30|96257|96141|96252.4|96136.4|96258.7|96142.7|96252.4|96136.4|8
1647297220000|2022-03-14 22:33:40|96250.6|96134.6|96246|96130|96250.9|96134.9|96246|96130|14
1647297230000|2022-03-14 22:33:50|96246.7|96130.7|96246.5|96130.5|96252.4|96136.4|96243.8|96127.8|19
1647297240000|2022-03-14 22:34:00|96247.3|96131.3|96245.5|96129.5|96248|96132|96242.4|96126.4|14
1647297250000|2022-03-14 22:34:10|96245.8|96129.8|96240.5|96124.5|96245.8|96129.8|96240.5|96124.5|8
1647297260000|2022-03-14 22:34:20|96247.8|96131.8|96244.8|96128.8|96249|96133|96244.7|96128.7|14
1647297270000|2022-03-14 22:34:30|96244.6|96128.6|96239.9|96123.9|96250.7|96134.7|96239.9|96123.9|14
1647297280000|2022-03-14 22:34:40|96239.5|96123.5|96239.1|96123.1|96241.7|96125.7|96236.6|96120.6|16
1647297290000|2022-03-14 22:34:50|96239.2|96123.2|96229.7|96113.7|96239.4|96123.4|96229.2|96113.2|16
1647297300000|2022-03-14 22:35:00|96231.2|96115.2|96236.8|96120.8|96238.8|96122.8|96231.2|96115.2|3
1647297310000|2022-03-14 22:35:10|96235.9|96119.9|96236.3|96120.3|96236.3|96120.3|96235.7|96119.7|4
1647297320000|2022-03-14 22:35:20|96243.9|96127.9|96240.6|96124.6|96243.9|96127.9|96235.1|96119.1|19
1647297330000|2022-03-14 22:35:30|96240.5|96124.5|96237.3|96121.3|96245.3|96129.3|96237.3|96121.3|13
1647297340000|2022-03-14 22:35:40|96237.9|96121.9|96239.7|96123.7|96239.7|96123.7|96237.1|96121.1|7
1647297350000|2022-03-14 22:35:50|96239.4|96123.4|96238.5|96122.5|96241.6|96125.6|96236.8|96120.8|16
1647297360000|2022-03-14 22:36:00|96244.6|96128.6|96240.7|96124.7|96244.6|96128.6|96239.1|96123.1|17
1647297370000|2022-03-14 22:36:10|96241.7|96125.7|96240.4|96124.4|96241.7|96125.7|96240.4|96124.4|7
1647297380000|2022-03-14 22:36:20|96245.3|96129.3|96240.7|96124.7|96245.3|96129.3|96240.7|96124.7|6
1647297390000|2022-03-14 22:36:30|96241.3|96125.3|96239.2|96123.2|96241.3|96125.3|96239.2|96123.2|2
1647297400000|2022-03-14 22:36:40|96252.1|96136.1|96234.1|96118.1|96252.1|96136.1|96232.9|96116.9|5
1647297410000|2022-03-14 22:36:50|96234.7|96118.7|96239|96123|96242.1|96126.1|96234.7|96118.7|17
1647297420000|2022-03-14 22:37:00|96239.2|96123.2|96243.8|96127.8|96245.3|96129.3|96239.2|96123.2|5
1647297430000|2022-03-14 22:37:10|96242.9|96126.9|96241.1|96125.1|96243.6|96127.6|96239.4|96123.4|6
1647297440000|2022-03-14 22:37:20|96238.3|96122.3|96242.3|96126.3|96247.8|96131.8|96233.6|96117.6|18
1647297450000|2022-03-14 22:37:30|96244.8|96128.8|96250.5|96134.5|96255|96139|96234.1|96118.1|26
1647297460000|2022-03-14 22:37:40|96250.8|96134.8|96245.6|96129.6|96251.3|96135.3|96244.3|96128.3|16
1647297470000|2022-03-14 22:37:50|96245.2|96129.2|96261.9|96145.9|96261.9|96145.9|96244.8|96128.8|33
1647297480000|2022-03-14 22:38:00|96262.8|96146.8|96264.2|96148.2|96265.9|96149.9|96259|96143|39
1647297490000|2022-03-14 22:38:10|96264.4|96148.4|96268.5|96152.5|96268.7|96152.7|96263.4|96147.4|20
1647297500000|2022-03-14 22:38:20|96267.9|96151.9|96270.8|96154.8|96270.9|96154.9|96267.4|96151.4|22
1647297510000|2022-03-14 22:38:30|96271|96155|96275|96159|96278.1|96162.1|96271|96155|23
1647297520000|2022-03-14 22:38:40|96274.9|96158.9|96276.6|96160.6|96281.9|96165.9|96274.4|96158.4|31
1647297530000|2022-03-14 22:38:50|96274|96158|96290.5|96174.5|96290.6|96174.6|96274|96158|23
1647297540000|2022-03-14 22:39:00|96290.3|96174.3|96276.1|96160.1|96294.1|96178.1|96276.1|96160.1|9
1647297550000|2022-03-14 22:39:10|96274.5|96158.5|96276.8|96160.8|96278.3|96162.3|96273.1|96157.1|30
1647297560000|2022-03-14 22:39:20|96275.4|96159.4|96270.9|96154.9|96275.5|96159.5|96269|96153|25
1647297570000|2022-03-14 22:39:30|96270.5|96154.5|96264.8|96148.8|96270.5|96154.5|96264.8|96148.8|14
1647297580000|2022-03-14 22:39:40|96266|96150|96259.4|96143.4|96267.4|96151.4|96256.8|96140.8|28
1647297590000|2022-03-14 22:39:50|96260.3|96144.3|96272|96156|96278.3|96162.3|96258.2|96142.2|29
1647297600000|2022-03-14 22:40:00|96273.9|96157.9|96284.2|96168.2|96284.2|96168.2|96273.2|96157.2|19
1647297610000|2022-03-14 22:40:10|96282.3|96166.3|96281.1|96165.1|96283.3|96167.3|96278.3|96162.3|23
1647297620000|2022-03-14 22:40:20|96280.7|96164.7|96276.9|96160.9|96280.7|96164.7|96276.9|96160.9|14
1647297630000|2022-03-14 22:40:30|96276.1|96160.1|96282|96166|96282.6|96166.6|96276.1|96160.1|26
1647297640000|2022-03-14 22:40:40|96281.6|96165.6|96282.8|96166.8|96285.5|96169.5|96280.3|96164.3|22
1647297650000|2022-03-14 22:40:50|96283.7|96167.7|96282.1|96166.1|96283.8|96167.8|96278.6|96162.6|23
1647297660000|2022-03-14 22:41:00|96282.9|96166.9|96276.6|96160.6|96282.9|96166.9|96274.4|96158.4|21
1647297670000|2022-03-14 22:41:10|96277.1|96161.1|96284.8|96168.8|96285.7|96169.7|96276.3|96160.3|29
1647297680000|2022-03-14 22:41:20|96284.9|96168.9|96286.6|96170.6|96288.6|96172.6|96284.4|96168.4|12
1647297690000|2022-03-14 22:41:30|96284.5|96168.5|96290|96174|96290|96174|96282.9|96166.9|23
1647297700000|2022-03-14 22:41:40|96289|96173|96276.6|96160.6|96292.9|96176.9|96276.6|96160.6|19
1647297710000|2022-03-14 22:41:50|96279.6|96163.6|96292.7|96176.7|96292.7|96176.7|96270.3|96154.3|21
1647297720000|2022-03-14 22:42:00|96291.9|96175.9|96300.9|96184.9|96305.6|96189.6|96291|96175|28
1647297730000|2022-03-14 22:42:10|96300.5|96184.5|96299|96183|96302|96186|96293.4|96177.4|19
1647297740000|2022-03-14 22:42:20|96297.6|96181.6|96318.1|96202.1|96319.6|96203.6|96296.2|96180.2|27
1647297750000|2022-03-14 22:42:30|96317.5|96201.5|96312.5|96196.5|96317.5|96201.5|96306.4|96190.4|17
1647297760000|2022-03-14 22:42:40|96311.7|96195.7|96313.3|96197.3|96313.3|96197.3|96304.3|96188.3|22
1647297770000|2022-03-14 22:42:50|96313.1|96197.1|96321.4|96205.4|96322.1|96206.1|96303.4|96187.4|31
1647297780000|2022-03-14 22:43:00|96321.5|96205.5|96316.5|96200.5|96321.5|96205.5|96279.2|96163.2|29
1647297790000|2022-03-14 22:43:10|96313.6|96197.6|96311.6|96195.6|96313.6|96197.6|96301.4|96185.4|12
1647297800000|2022-03-14 22:43:20|96313.2|96197.2|96312.8|96196.8|96315.6|96199.6|96300.9|96184.9|17
1647297810000|2022-03-14 22:43:30|96310.6|96194.6|96313.6|96197.6|96313.7|96197.7|96299.3|96183.3|19
1647297820000|2022-03-14 22:43:40|96313.8|96197.8|96321.3|96205.3|96321.3|96205.3|96302.4|96186.4|25
1647297830000|2022-03-14 22:43:50|96320.5|96204.5|96308.1|96192.1|96320.5|96204.5|96301.4|96185.4|33
1647297840000|2022-03-14 22:44:00|96307.1|96191.1|96326.5|96210.5|96331.7|96215.7|96295.8|96179.8|27
1647297850000|2022-03-14 22:44:10|96326.2|96210.2|96315.9|96199.9|96326.5|96210.5|96313.3|96197.3|30
1647297860000|2022-03-14 22:44:20|96315.8|96199.8|96301|96185|96315.8|96199.8|96301|96185|19
1647297870000|2022-03-14 22:44:30|96296.9|96180.9|96315.5|96199.5|96315.8|96199.8|96296.9|96180.9|14
1647297880000|2022-03-14 22:44:40|96315.7|96199.7|96315.5|96199.5|96320.7|96204.7|96308.1|96192.1|24
1647297890000|2022-03-14 22:44:50|96321.2|96205.2|96321.3|96205.3|96325.6|96209.6|96307|96191|32
1647297900000|2022-03-14 22:45:00|96319|96203|96317.4|96201.4|96320.5|96204.5|96309.2|96193.2|25
1647297910000|2022-03-14 22:45:10|96316.6|96200.6|96309.2|96193.2|96316.6|96200.6|96308.5|96192.5|38
1647297920000|2022-03-14 22:45:20|96309.9|96193.9|96301.9|96185.9|96312.3|96196.3|96296.5|96180.5|11
1647297930000|2022-03-14 22:45:30|96303.9|96187.9|96315.7|96199.7|96315.8|96199.8|96294.6|96178.6|33
1647297940000|2022-03-14 22:45:40|96315.8|96199.8|96320|96204|96320.8|96204.8|96304.3|96188.3|30
1647297950000|2022-03-14 22:45:50|96318.2|96202.2|96310.5|96194.5|96318.2|96202.2|96301.8|96185.8|16
1647297960000|2022-03-14 22:46:00|96310.6|96194.6|96317.1|96201.1|96317.1|96201.1|96303|96187|29
1647297970000|2022-03-14 22:46:10|96316.6|96200.6|96320.7|96204.7|96322|96206|96304.6|96188.6|18
1647297980000|2022-03-14 22:46:20|96322.3|96206.3|96321.8|96205.8|96328.7|96212.7|96296.4|96180.4|25
1647297990000|2022-03-14 22:46:30|96321.9|96205.9|96311.3|96195.3|96324.5|96208.5|96306.5|96190.5|29
1647298000000|2022-03-14 22:46:40|96279|96163|96314.1|96198.1|96314.1|96198.1|96279|96163|14
1647298010000|2022-03-14 22:46:50|96313.3|96197.3|96313|96197|96313.8|96197.8|96304.4|96188.4|12
1647298020000|2022-03-14 22:47:00|96313.1|96197.1|96314.5|96198.5|96314.5|96198.5|96302|96186|11
1647298030000|2022-03-14 22:47:10|96312.7|96196.7|96323.6|96207.6|96323.6|96207.6|96301.2|96185.2|22
1647298040000|2022-03-14 22:47:20|96322.9|96206.9|96299.3|96183.3|96322.9|96206.9|96295.8|96179.8|28
1647298050000|2022-03-14 22:47:30|96305.5|96189.5|96292.5|96176.5|96305.5|96189.5|96282.8|96166.8|23
1647298060000|2022-03-14 22:47:40|96291.7|96175.7|96303|96187|96304.1|96188.1|96291.7|96175.7|20
1647298070000|2022-03-14 22:47:50|96308.9|96192.9|96307.8|96191.8|96308.9|96192.9|96288.8|96172.8|10
1647298080000|2022-03-14 22:48:00|96308.3|96192.3|96295.4|96179.4|96318.8|96202.8|96295.4|96179.4|32
1647298090000|2022-03-14 22:48:10|96296|96180|96290.7|96174.7|96304.8|96188.8|96289|96173|15
1647298100000|2022-03-14 22:48:20|96291.1|96175.1|96295.2|96179.2|96297.3|96181.3|96283.9|96167.9|16
1647298110000|2022-03-14 22:48:30|96295.5|96179.5|96297.6|96181.6|96297.6|96181.6|96294.7|96178.7|8
1647298120000|2022-03-14 22:48:40|96292.2|96176.2|96297.8|96181.8|96311.5|96195.5|96291|96175|18
1647298130000|2022-03-14 22:48:50|96295.3|96179.3|96297.4|96181.4|96300.6|96184.6|96292.6|96176.6|27
1647298140000|2022-03-14 22:49:00|96296.7|96180.7|96295.5|96179.5|96301.9|96185.9|96295.5|96179.5|21
1647298150000|2022-03-14 22:49:10|96296|96180|96289.4|96173.4|96296.6|96180.6|96289.4|96173.4|8
1647298160000|2022-03-14 22:49:20|96288.1|96172.1|96307.4|96191.4|96307.4|96191.4|96288.1|96172.1|24
1647298170000|2022-03-14 22:49:30|96302.9|96186.9|96306.1|96190.1|96306.1|96190.1|96298.4|96182.4|18
1647298180000|2022-03-14 22:49:40|96303.8|96187.8|96305.5|96189.5|96307.7|96191.7|96297.3|96181.3|24
1647298190000|2022-03-14 22:49:50|96305.6|96189.6|96299.2|96183.2|96306.3|96190.3|96298.8|96182.8|13
1647298200000|2022-03-14 22:50:00|96300.1|96184.1|96298.2|96182.2|96305.1|96189.1|96298|96182|12
1647298210000|2022-03-14 22:50:10|96294.8|96178.8|96305|96189|96312.9|96196.9|96286.6|96170.6|16
1647298220000|2022-03-14 22:50:20|96305.4|96189.4|96304.3|96188.3|96309.3|96193.3|96295.4|96179.4|13
1647298230000|2022-03-14 22:50:30|96302|96186|96309|96193|96309.3|96193.3|96295.7|96179.7|13
1647298240000|2022-03-14 22:50:40|96301.7|96185.7|96307.2|96191.2|96307.2|96191.2|96296.6|96180.6|9
1647298250000|2022-03-14 22:50:50|96306.2|96190.2|96309|96193|96309|96193|96292.6|96176.6|20
1647298260000|2022-03-14 22:51:00|96298.9|96182.9|96308.1|96192.1|96310.5|96194.5|96298.1|96182.1|15
1647298270000|2022-03-14 22:51:10|96307.5|96191.5|96296.2|96180.2|96307.5|96191.5|96295.1|96179.1|17
1647298280000|2022-03-14 22:51:20|96295.7|96179.7|96292.1|96176.1|96296.4|96180.4|96292.1|96176.1|8
1647298290000|2022-03-14 22:51:30|96294.2|96178.2|96294.2|96178.2|96300.2|96184.2|96294.2|96178.2|24
1647298300000|2022-03-14 22:51:40|96293.7|96177.7|96295.8|96179.8|96296.4|96180.4|96293.7|96177.7|13
1647298310000|2022-03-14 22:51:50|96295.7|96179.7|96295.9|96179.9|96310.9|96194.9|96295.6|96179.6|9
1647298320000|2022-03-14 22:52:00|96295|96179|96295.2|96179.2|96300.5|96184.5|96294.4|96178.4|36
1647298330000|2022-03-14 22:52:10|96295.1|96179.1|96295.1|96179.1|96295.2|96179.2|96293.3|96177.3|6
1647298340000|2022-03-14 22:52:20|96295.8|96179.8|96297.9|96181.9|96299|96183|96295.8|96179.8|10
1647298350000|2022-03-14 22:52:30|96289.5|96173.5|96291.8|96175.8|96295.3|96179.3|96289.5|96173.5|15
1647298360000|2022-03-14 22:52:40|96291.1|96175.1|96304.2|96188.2|96304.9|96188.9|96291|96175|10
1647298370000|2022-03-14 22:52:50|96302.2|96186.2|96281.2|96165.2|96303.2|96187.2|96281.2|96165.2|24
1647298380000|2022-03-14 22:53:00|96287.3|96171.3|96289.2|96173.2|96289.2|96173.2|96285.1|96169.1|15
1647298390000|2022-03-14 22:53:10|96289.3|96173.3|96291.9|96175.9|96291.9|96175.9|96285.5|96169.5|18
1647298400000|2022-03-14 22:53:20|96291.7|96175.7|96297|96181|96302.4|96186.4|96291.7|96175.7|15
1647298410000|2022-03-14 22:53:30|96297.6|96181.6|96292|96176|96297.6|96181.6|96291.2|96175.2|10
1647298420000|2022-03-14 22:53:40|96291.4|96175.4|96303.1|96187.1|96303.6|96187.6|96291.3|96175.3|11
1647298430000|2022-03-14 22:53:50|96302.4|96186.4|96296.3|96180.3|96302.9|96186.9|96283.3|96167.3|29
1647298440000|2022-03-14 22:54:00|96295.7|96179.7|96295.1|96179.1|96297.9|96181.9|96294.4|96178.4|18
1647298450000|2022-03-14 22:54:10|96295|96179|96287.6|96171.6|96314.5|96198.5|96287.6|96171.6|33
1647298460000|2022-03-14 22:54:20|96285.6|96169.6|96281.8|96165.8|96291.5|96175.5|96281.8|96165.8|9
1647298470000|2022-03-14 22:54:30|96282.9|96166.9|96283.9|96167.9|96291.5|96175.5|96281.9|96165.9|17
1647298480000|2022-03-14 22:54:40|96281|96165|96292.9|96176.9|96301.6|96185.6|96281|96165|32
1647298490000|2022-03-14 22:54:50|96294.2|96178.2|96294.3|96178.3|96297.5|96181.5|96290.6|96174.6|16
1647298500000|2022-03-14 22:55:00|96297.6|96181.6|96307.8|96191.8|96308.6|96192.6|96297.5|96181.5|27
1647298510000|2022-03-14 22:55:10|96306.6|96190.6|96308.9|96192.9|96308.9|96192.9|96301.6|96185.6|17
1647298520000|2022-03-14 22:55:20|96308.3|96192.3|96315.8|96199.8|96317.2|96201.2|96307.9|96191.9|11
1647298530000|2022-03-14 22:55:30|96315.1|96199.1|96314.8|96198.8|96318.9|96202.9|96313.8|96197.8|33
1647298540000|2022-03-14 22:55:40|96314.5|96198.5|96314.5|96198.5|96315.1|96199.1|96313.1|96197.1|34
1647298550000|2022-03-14 22:55:50|96313.7|96197.7|96322.8|96206.8|96324.7|96208.7|96312|96196|19
1647298560000|2022-03-14 22:56:00|96322.6|96206.6|96312.6|96196.6|96323.1|96207.1|96267.6|96151.6|47
1647298570000|2022-03-14 22:56:10|96314.5|96198.5|96316.2|96200.2|96316.7|96200.7|96313.7|96197.7|24
1647298580000|2022-03-14 22:56:20|96314.3|96198.3|96321.7|96205.7|96321.8|96205.8|96314.1|96198.1|34
1647298590000|2022-03-14 22:56:30|96320.2|96204.2|96316.7|96200.7|96320.2|96204.2|96316.4|96200.4|34
1647298600000|2022-03-14 22:56:40|96316.3|96200.3|96320|96204|96324.2|96208.2|96313.1|96197.1|21
1647298610000|2022-03-14 22:56:50|96320.4|96204.4|96317.1|96201.1|96325.3|96209.3|96312.9|96196.9|27
1647298620000|2022-03-14 22:57:00|96317.2|96201.2|96319.3|96203.3|96319.4|96203.4|96315.4|96199.4|15
1647298630000|2022-03-14 22:57:10|96318.5|96202.5|96325.1|96209.1|96325.1|96209.1|96315.5|96199.5|20
1647298640000|2022-03-14 22:57:20|96322|96206|96320.6|96204.6|96322.3|96206.3|96318.5|96202.5|14
1647298650000|2022-03-14 22:57:30|96320.7|96204.7|96329.2|96213.2|96329.2|96213.2|96319.7|96203.7|16
1647298660000|2022-03-14 22:57:40|96328.1|96212.1|96319|96203|96328.5|96212.5|96318.9|96202.9|25
1647298670000|2022-03-14 22:57:50|96312.5|96196.5|96330.7|96214.7|96330.7|96214.7|96312.5|96196.5|12
1647298680000|2022-03-14 22:58:00|96325.2|96209.2|96333.4|96217.4|96333.9|96217.9|96322.2|96206.2|24
1647298690000|2022-03-14 22:58:10|96332.9|96216.9|96332.9|96216.9|96336.3|96220.3|96328.3|96212.3|21
1647298700000|2022-03-14 22:58:20|96332.5|96216.5|96326.4|96210.4|96339.7|96223.7|96326.4|96210.4|35
1647298710000|2022-03-14 22:58:30|96327.3|96211.3|96323.6|96207.6|96327.3|96211.3|96323.3|96207.3|12
1647298720000|2022-03-14 22:58:40|96323.1|96207.1|96313.7|96197.7|96323.2|96207.2|96313.7|96197.7|20
1647298730000|2022-03-14 22:58:50|96313.4|96197.4|96325.2|96209.2|96330.8|96214.8|96313.4|96197.4|24
1647298740000|2022-03-14 22:59:00|96325.4|96209.4|96323.8|96207.8|96329.2|96213.2|96323.7|96207.7|19
1647298750000|2022-03-14 22:59:10|96324.9|96208.9|96328.2|96212.2|96333|96217|96324.9|96208.9|20
1647298760000|2022-03-14 22:59:20|96329.2|96213.2|96333.2|96217.2|96337.2|96221.2|96328.4|96212.4|40
1647298770000|2022-03-14 22:59:30|96334.9|96218.9|96333.5|96217.5|96334.9|96218.9|96333.2|96217.2|11
1647298780000|2022-03-14 22:59:40|96332.8|96216.8|96345.6|96229.6|96347.9|96231.9|96332.7|96216.7|30
1647298790000|2022-03-14 22:59:50|96347.7|96231.7|96329|96213|96347.7|96231.7|96327.6|96211.6|23
1647298800000|2022-03-14 23:00:00|96328.1|96212.1|96321.5|96205.5|96328.1|96212.1|96314.9|96198.9|48
1647298810000|2022-03-14 23:00:10|96321.6|96205.6|96320|96204|96322.9|96206.9|96318.1|96202.1|40
1647298820000|2022-03-14 23:00:20|96320.7|96204.7|96315|96199|96320.8|96204.8|96315|96199|26
1647298830000|2022-03-14 23:00:30|96314.8|96198.8|96325.4|96209.4|96325.4|96209.4|96312.5|96196.5|27
1647298840000|2022-03-14 23:00:40|96324.2|96208.2|96320.3|96204.3|96325.5|96209.5|96319.2|96203.2|19
1647298850000|2022-03-14 23:00:50|96321.4|96205.4|96328.6|96212.6|96328.6|96212.6|96321.4|96205.4|15
1647298860000|2022-03-14 23:01:00|96329.2|96213.2|96319.3|96203.3|96329.2|96213.2|96319.3|96203.3|21
1647298870000|2022-03-14 23:01:10|96317.5|96201.5|96326|96210|96326|96210|96316|96200|24
1647298880000|2022-03-14 23:01:20|96325.9|96209.9|96321|96205|96325.9|96209.9|96320.1|96204.1|25
1647298890000|2022-03-14 23:01:30|96321.3|96205.3|96325.9|96209.9|96331.4|96215.4|96316.9|96200.9|34
1647298900000|2022-03-14 23:01:40|96325.7|96209.7|96321.6|96205.6|96325.7|96209.7|96320|96204|7
1647298910000|2022-03-14 23:01:50|96322.1|96206.1|96319.3|96203.3|96330.5|96214.5|96317.5|96201.5|36
1647298920000|2022-03-14 23:02:00|96322.4|96206.4|96324.2|96208.2|96324.2|96208.2|96316|96200|13
1647298930000|2022-03-14 23:02:10|96321.5|96205.5|96323.9|96207.9|96325.8|96209.8|96319.9|96203.9|31
1647298940000|2022-03-14 23:02:20|96322.8|96206.8|96325.5|96209.5|96325.5|96209.5|96322.1|96206.1|17
1647298950000|2022-03-14 23:02:30|96323.7|96207.7|96329.8|96213.8|96330.7|96214.7|96323|96207|20
1647298960000|2022-03-14 23:02:40|96329.9|96213.9|96327.4|96211.4|96335|96219|96326.3|96210.3|29
1647298970000|2022-03-14 23:02:50|96327.5|96211.5|96327.2|96211.2|96331.8|96215.8|96325.5|96209.5|20
1647298980000|2022-03-14 23:03:00|96327.8|96211.8|96329.5|96213.5|96331.8|96215.8|96327.3|96211.3|26
1647298990000|2022-03-14 23:03:10|96329.7|96213.7|96331.9|96215.9|96338.1|96222.1|96329.1|96213.1|33
1647299000000|2022-03-14 23:03:20|96332|96216|96331.5|96215.5|96332|96216|96326.6|96210.6|22
1647299010000|2022-03-14 23:03:30|96339.8|96223.8|96334.9|96218.9|96339.8|96223.8|96333.9|96217.9|26
1647299020000|2022-03-14 23:03:40|96335.1|96219.1|96337.5|96221.5|96342|96226|96333.8|96217.8|30
1647299030000|2022-03-14 23:03:50|96339.5|96223.5|96343.2|96227.2|96344|96228|96339.1|96223.1|32
1647299040000|2022-03-14 23:04:00|96343.4|96227.4|96342.9|96226.9|96344.5|96228.5|96340|96224|35
1647299050000|2022-03-14 23:04:10|96341.3|96225.3|96343.5|96227.5|96343.5|96227.5|96338.4|96222.4|32
1647299060000|2022-03-14 23:04:20|96340.4|96224.4|96334.2|96218.2|96343|96227|96330.9|96214.9|42
1647299070000|2022-03-14 23:04:30|96334.3|96218.3|96336.2|96220.2|96339.7|96223.7|96334.3|96218.3|24
1647299080000|2022-03-14 23:04:40|96336.8|96220.8|96331.8|96215.8|96336.8|96220.8|96330.6|96214.6|30
1647299090000|2022-03-14 23:04:50|96332.2|96216.2|96343.2|96227.2|96344.1|96228.1|96330.6|96214.6|39
1647299100000|2022-03-14 23:05:00|96343.1|96227.1|96339.1|96223.1|96345.5|96229.5|96339.1|96223.1|27
1647299110000|2022-03-14 23:05:10|96338.7|96222.7|96339.7|96223.7|96345.1|96229.1|96336.7|96220.7|29
1647299120000|2022-03-14 23:05:20|96341.4|96225.4|96336|96220|96341.4|96225.4|96335|96219|33
1647299130000|2022-03-14 23:05:30|96335.6|96219.6|96339.4|96223.4|96350.1|96234.1|96335.6|96219.6|51
1647299140000|2022-03-14 23:05:40|96339.5|96223.5|96340.1|96224.1|96346.2|96230.2|96338.4|96222.4|48
1647299150000|2022-03-14 23:05:50|96340|96224|96347|96231|96347.1|96231.1|96339.5|96223.5|31
1647299160000|2022-03-14 23:06:00|96347.1|96231.1|96341.8|96225.8|96348.4|96232.4|96341.8|96225.8|31
1647299170000|2022-03-14 23:06:10|96341.3|96225.3|96340.7|96224.7|96344.9|96228.9|96331.8|96215.8|41
1647299180000|2022-03-14 23:06:20|96339.4|96223.4|96339.8|96223.8|96342|96226|96339.4|96223.4|20
1647299190000|2022-03-14 23:06:30|96339.9|96223.9|96344.3|96228.3|96344.3|96228.3|96338.2|96222.2|20
1647299200000|2022-03-14 23:06:40|96343.8|96227.8|96342.5|96226.5|96346.5|96230.5|96342|96226|29
1647299210000|2022-03-14 23:06:50|96343|96227|96342.9|96226.9|96343.9|96227.9|96340.4|96224.4|20
1647299220000|2022-03-14 23:07:00|96343|96227|96339.6|96228.9|96351.6|96239.4|96334.9|96224.9|31
1647299230000|2022-03-14 23:07:10|96342.7|96226.7|96345.2|96229.2|96345.2|96232.6|96340.2|96224.2|21
1647299240000|2022-03-14 23:07:20|96345.1|96232.7|96343.2|96227.2|96349.4|96233.4|96338.1|96222.1|14
1647299250000|2022-03-14 23:07:30|96336.3|96220.3|96339.6|96223.6|96341.2|96225.2|96336.3|96220.3|12
1647299260000|2022-03-14 23:07:40|96339.7|96223.7|96338.5|96222.5|96339.7|96223.7|96338.5|96222.5|38
1647299270000|2022-03-14 23:07:50|96338|96222|96343.8|96227.8|96347|96231|96338|96222|13
1647299280000|2022-03-14 23:08:00|96343.1|96227.1|96339.1|96223.1|96350|96236.8|96336.7|96221.1|31
1647299290000|2022-03-14 23:08:10|96338.1|96222.1|96345.2|96229.2|96348.7|96235.3|96335.6|96222.1|23
1647299300000|2022-03-14 23:08:20|96343.2|96227.2|96340|96224|96349.6|96233.6|96334.4|96218.4|21
1647299310000|2022-03-14 23:08:30|96341.3|96225.3|96349|96234.2|96349|96234.2|96339|96223|19
1647299320000|2022-03-14 23:08:40|96348.3|96232.3|96344.9|96228.9|96348.3|96232.3|96341.4|96225.4|13
1647299330000|2022-03-14 23:08:50|96343.5|96227.5|96334.9|96218.9|96344.4|96228.4|96332.7|96216.7|33
1647299340000|2022-03-14 23:09:00|96335.1|96219.1|96334.7|96218.7|96336.5|96220.5|96334.1|96218.1|16
1647299350000|2022-03-14 23:09:10|96335.4|96219.4|96335.9|96219.9|96339.5|96223.5|96335.4|96219.4|29
1647299360000|2022-03-14 23:09:20|96336.2|96220.2|96335|96219|96339.1|96223.1|96334.2|96218.2|12
1647299370000|2022-03-14 23:09:30|96335.2|96219.2|96335.6|96219.6|96339.4|96223.4|96335.2|96219.2|14
1647299380000|2022-03-14 23:09:40|96335.9|96219.9|96329.8|96213.8|96336.4|96220.4|96326.8|96210.8|10
1647299390000|2022-03-14 23:09:50|96330|96214|96334.2|96218.2|96337.9|96223.7|96329.9|96213.9|13
1647299400000|2022-03-14 23:10:00|96334.6|96218.6|96337.1|96221.1|96339.8|96223.8|96333.4|96217.4|20
1647299410000|2022-03-14 23:10:10|96343.9|96227.9|96336.3|96220.3|96343.9|96227.9|96335.5|96219.5|13
1647299420000|2022-03-14 23:10:20|96337.1|96221.1|96338.5|96222.5|96338.5|96222.5|96336.9|96220.9|10
1647299430000|2022-03-14 23:10:30|96348|96232|96337.8|96221.8|96348|96236.1|96328.5|96221.8|17
1647299440000|2022-03-14 23:10:40|96338.6|96222.6|96346.7|96230.7|96348.6|96232.6|96333.1|96217.1|20
1647299450000|2022-03-14 23:10:50|96346|96230|96344.4|96228.4|96348.6|96232.6|96344.2|96228.2|33
1647299460000|2022-03-14 23:11:00|96344.7|96229|96345.3|96229.3|96345.6|96229.7|96344.3|96228.3|34
1647299470000|2022-03-14 23:11:10|96345.5|96229.5|96343.1|96227.1|96345.5|96229.5|96342.6|96226.6|16
1647299480000|2022-03-14 23:11:20|96343|96227|96344.8|96228.8|96344.8|96238.4|96336.3|96226.5|17
1647299490000|2022-03-14 23:11:30|96344.9|96228.9|96343.6|96227.6|96347.1|96234.8|96342.2|96227.3|19
1647299500000|2022-03-14 23:11:40|96342.1|96226.1|96345|96233.5|96349|96237.5|96336.7|96226.1|19
1647299510000|2022-03-14 23:11:50|96345.1|96233.6|96346.9|96230.9|96348|96238.1|96341.5|96227.5|18
1647299520000|2022-03-14 23:12:00|96346|96230|96343.5|96227.5|96346|96230.5|96339.1|96226.4|12
1647299530000|2022-03-14 23:12:10|96341.6|96225.6|96339.2|96223.2|96348.7|96239.3|96334.2|96223.2|37
1647299540000|2022-03-14 23:12:20|96336.9|96225.8|96340.1|96224.1|96347.8|96239.8|96326.4|96215.5|29
1647299550000|2022-03-14 23:12:30|96340.3|96224.3|96340.1|96224.1|96343.3|96227.3|96337.6|96221.6|20
1647299560000|2022-03-14 23:12:40|96340.3|96224.3|96331.3|96215.3|96341|96225|96329.5|96213.5|21
1647299570000|2022-03-14 23:12:50|96331|96215|96330.1|96214.1|96331|96215|96328.1|96212.1|12
1647299580000|2022-03-14 23:13:00|96329.5|96213.5|96332|96216|96336.2|96221.9|96323.8|96208.7|38
1647299590000|2022-03-14 23:13:10|96331.5|96215.5|96335.8|96219.9|96335.9|96219.9|96325.2|96210.5|33
1647299600000|2022-03-14 23:13:20|96330.2|96214.2|96319.3|96203.3|96334.7|96221.4|96316.7|96200.7|19
1647299610000|2022-03-14 23:13:30|96317.1|96201.1|96319.9|96205.5|96322|96210.6|96312.9|96198.9|19
1647299620000|2022-03-14 23:13:40|96319.4|96203.4|96322.2|96206.2|96325.2|96213.8|96313.6|96201.4|43
1647299630000|2022-03-14 23:13:50|96323.3|96207.3|96320.5|96204.5|96327.1|96211.1|96316.2|96200.2|21
1647299640000|2022-03-14 23:14:00|96320.9|96206.2|96321.8|96206.1|96323.8|96207.8|96319.5|96203.5|18
1647299650000|2022-03-14 23:14:10|96320.9|96204.9|96325.7|96209.7|96327.6|96211.6|96320.7|96204.7|28
1647299660000|2022-03-14 23:14:20|96326.2|96210.2|96334.9|96218.9|96334.9|96221.8|96321.2|96209|33
1647299670000|2022-03-14 23:14:30|96330.8|96214.8|96328.1|96212.1|96332.5|96216.5|96327.8|96211.8|14
1647299680000|2022-03-14 23:14:40|96328.7|96212.7|96333.1|96217.1|96333.3|96222.5|96326|96210|16
1647299690000|2022-03-14 23:14:50|96329.9|96213.9|96324|96208|96331.5|96215.5|96323.7|96207.7|22
1647299700000|2022-03-14 23:15:00|96325.5|96209.5|96325|96209|96327.4|96211.4|96315|96199.7|36
1647299710000|2022-03-14 23:15:10|96325.6|96209.6|96326.6|96210.6|96329.9|96213.9|96325.2|96209.2|41
1647299720000|2022-03-14 23:15:20|96326.2|96210.2|96324.7|96214.4|96331.5|96216.2|96324.7|96209.2|28
1647299730000|2022-03-14 23:15:30|96323|96208.7|96324.8|96213.2|96326.8|96214.4|96319.4|96208.7|26
1647299740000|2022-03-14 23:15:40|96322.8|96214.9|96326.2|96210.2|96329.4|96214.9|96322.8|96210.2|17
1647299750000|2022-03-14 23:15:50|96325.3|96209.3|96328.3|96212.3|96331.5|96220.6|96320.6|96208.5|50
1647299760000|2022-03-14 23:16:00|96326.2|96214.1|96325|96210.5|96326.3|96218.5|96323.3|96210.3|27
1647299770000|2022-03-14 23:16:10|96324.7|96210.8|96314.5|96222.6|96331.6|96222.6|96314.5|96208.7|35
1647299780000|2022-03-14 23:16:20|96316.7|96220.3|96321|96215.7|96326.6|96231.6|96311.5|96215.7|28
1647299790000|2022-03-14 23:16:30|96322.1|96213.7|96321.4|96218.7|96323|96224.3|96317.7|96213|26
1647299800000|2022-03-14 23:16:40|96321.5|96219.2|96323.6|96217.4|96325.4|96222.6|96319.9|96211.9|28
1647299810000|2022-03-14 23:16:50|96324.5|96216|96337.1|96221.1|96339.1|96225.2|96322|96213.6|34
1647299820000|2022-03-14 23:17:00|96336.1|96221.4|96313.8|96224.9|96336.5|96224.9|96313.8|96209.5|29
1647299830000|2022-03-14 23:17:10|96313.7|96221.4|96327.3|96218.4|96328.6|96223.9|96313.7|96217.8|19
1647299840000|2022-03-14 23:17:20|96325.7|96219.5|96325.2|96226.8|96331.2|96229.2|96325.2|96213.6|12
1647299850000|2022-03-14 23:17:30|96321.8|96223.1|96312.7|96219.3|96328.4|96223.1|96312.7|96209.2|20
1647299860000|2022-03-14 23:17:40|96316.4|96216.1|96325.3|96209.3|96325.6|96217.8|96316.4|96209.3|28
1647299870000|2022-03-14 23:17:50|96324.6|96208.6|96328.7|96212.7|96328.9|96218.1|96323.7|96207.7|21
1647299880000|2022-03-14 23:18:00|96328.5|96212.5|96326.1|96210.1|96328.5|96213|96321.7|96208.5|18
1647299890000|2022-03-14 23:18:10|96325.9|96209.9|96321.1|96224|96325.9|96226.9|96319.4|96209.8|12
1647299900000|2022-03-14 23:18:20|96321.3|96224.2|96320.6|96222|96323.2|96227.6|96318.3|96220.8|22
1647299910000|2022-03-14 23:18:30|96321.2|96207.2|96319.2|96216.4|96323.8|96218.8|96317.6|96207.2|27
1647299920000|2022-03-14 23:18:40|96321.3|96215.5|96318.3|96224.4|96323.2|96227.1|96316.9|96213.2|34
1647299930000|2022-03-14 23:18:50|96318.1|96225.5|96313.2|96229.6|96319.7|96237.6|96313|96223.3|21
1647299940000|2022-03-14 23:19:00|96316.7|96227|96317.9|96220.1|96320.6|96233.6|96310.2|96212|30
1647299950000|2022-03-14 23:19:10|96320|96218.7|96318.6|96220.8|96320|96233.3|96313|96215.1|37
1647299960000|2022-03-14 23:19:20|96319.9|96219.6|96322.6|96225|96328.7|96232.9|96314.3|96219|53
1647299970000|2022-03-14 23:19:30|96323.1|96222.7|96319|96225.2|96325.7|96231.9|96314.9|96222.7|45
1647299980000|2022-03-14 23:19:40|96318.8|96225.9|96320.9|96221.3|96324.9|96230.3|96317.2|96215.5|31
1647299990000|2022-03-14 23:19:50|96320.7|96221.4|96317|96232.1|96322.5|96240.3|96316.8|96220.7|32
1647300000000|2022-03-14 23:20:00|96317.1|96231.1|96321.5|96234.6|96324.6|96237.9|96316.8|96228.9|44
1647300010000|2022-03-14 23:20:10|96319.9|96235.1|96320|96220.5|96326.6|96242.8|96314.8|96216.5|34
1647300020000|2022-03-14 23:20:20|96322.8|96217.3|96326.5|96225.4|96333.7|96227.2|96322.8|96217.3|36
1647300030000|2022-03-14 23:20:30|96324.1|96220.1|96318.6|96217|96326.9|96224|96318.2|96211.7|22
1647300040000|2022-03-14 23:20:40|96318|96210.9|96328.7|96235|96338.7|96235|96316.1|96210.9|32
1647300050000|2022-03-14 23:20:50|96334|96230.8|96345.5|96233.3|96346.2|96237.8|96326.5|96222.5|26
1647300060000|2022-03-14 23:21:00|96345.4|96233.2|96335.1|96235.3|96345.4|96239.5|96335.1|96233.2|35
1647300070000|2022-03-14 23:21:10|96334.4|96235|96334.1|96239.2|96335.2|96239.5|96332.7|96232.3|22
1647300080000|2022-03-14 23:21:20|96335.9|96237.7|96333.3|96235.9|96342.5|96238.3|96333.2|96232.1|14
1647300090000|2022-03-14 23:21:30|96333.8|96236.7|96340|96241.6|96341.9|96243.8|96332.5|96228.2|17
1647300100000|2022-03-14 23:21:40|96334.2|96247.4|96339.6|96244.6|96345.1|96248.9|96334.2|96241.1|23
1647300110000|2022-03-14 23:21:50|96343.2|96236.6|96338.8|96247.4|96350.6|96253.8|96336.4|96236.6|25
1647300120000|2022-03-14 23:22:00|96338.9|96245|96339.8|96236.8|96347.4|96251.4|96338.9|96235.1|29
1647300130000|2022-03-14 23:22:10|96339.7|96236.7|96340.5|96238.4|96342.1|96242.9|96335.3|96235.5|29
1647300140000|2022-03-14 23:22:20|96342.3|96238.1|96338.1|96238.2|96348.2|96243.4|96335|96234.7|18
1647300150000|2022-03-14 23:22:30|96338.5|96236.9|96339|96239.9|96345|96244.4|96331.3|96227.8|28
1647300160000|2022-03-14 23:22:40|96335.3|96243|96339.4|96236.9|96343.5|96243|96332.2|96234.5|18
1647300170000|2022-03-14 23:22:50|96336.9|96237|96338.5|96235.3|96345|96237.3|96336.2|96230.5|13
1647300180000|2022-03-14 23:23:00|96338.7|96236.3|96330.1|96245.4|96344.6|96247.6|96327.5|96233.5|18
1647300190000|2022-03-14 23:23:10|96336.9|96245.1|96335.4|96239.6|96346.5|96245.1|96331.3|96230.5|18
1647300200000|2022-03-14 23:23:20|96336.2|96232.3|96334.8|96243.2|96338.2|96243.2|96330.3|96231.7|23
1647300210000|2022-03-14 23:23:30|96335.6|96243.4|96339.8|96230.2|96341.5|96244.4|96333.2|96228.3|27
1647300220000|2022-03-14 23:23:40|96340|96231.1|96337.5|96238.5|96341.8|96239.3|96336.1|96231.1|24
1647300230000|2022-03-14 23:23:50|96339.5|96236.3|96335.5|96235.1|96340.2|96236.4|96334.8|96231.8|22
1647300240000|2022-03-14 23:24:00|96335.1|96235.5|96333.2|96236.7|96335.3|96238.4|96331.6|96234.5|13
1647300250000|2022-03-14 23:24:10|96331.7|96227.3|96327.1|96240.8|96336.7|96242.5|96324.3|96227.3|19
1647300260000|2022-03-14 23:24:20|96334|96229.6|96340.1|96235.6|96343.6|96240.2|96334|96227.3|28
1647300270000|2022-03-14 23:24:30|96338.9|96235.8|96344.7|96237.4|96348.2|96241.2|96334.5|96234.3|42
1647300280000|2022-03-14 23:24:40|96343.8|96239.2|96335.4|96239.6|96345.9|96239.6|96335.4|96229.9|29
1647300290000|2022-03-14 23:24:50|96335.1|96239|96331.9|96238.6|96340.2|96244.9|96329.2|96235|24
1647300300000|2022-03-14 23:25:00|96331.8|96238.5|96329.5|96229.7|96335.4|96241.3|96326.3|96229.7|22
1647300310000|2022-03-14 23:25:10|96336.1|96225.9|96307.6|96215.7|96336.1|96228.8|96305.2|96209.8|58
1647300320000|2022-03-14 23:25:20|96307|96217.4|96318.5|96212.1|96320.2|96217.9|96305.1|96209.9|26
1647300330000|2022-03-14 23:25:30|96318.6|96211.9|96315.8|96211|96318.6|96215.1|96313.7|96209.6|14
1647300340000|2022-03-14 23:25:40|96321.4|96210.2|96316.6|96219.2|96321.4|96219.7|96311.7|96210.2|20
1647300350000|2022-03-14 23:25:50|96317.3|96218.4|96318.7|96215.2|96324.4|96219.6|96307|96210.6|28
1647300360000|2022-03-14 23:26:00|96326.6|96210.6|96314.9|96221.5|96328.1|96224.2|96310.4|96210.6|25
1647300370000|2022-03-14 23:26:10|96314.7|96222.5|96314.6|96211.9|96320|96222.6|96307.3|96211.9|21
1647300380000|2022-03-14 23:26:20|96322.1|96212.2|96320.1|96214|96322.1|96214.6|96316.5|96212|9
1647300390000|2022-03-14 23:26:30|96320.2|96212|96317.3|96219.7|96324.7|96219.7|96317|96211.3|13
1647300400000|2022-03-14 23:26:40|96320.5|96216.9|96315.6|96224.4|96320.5|96225.1|96310.7|96216.9|16
1647300410000|2022-03-14 23:26:50|96316.6|96223.6|96311.6|96223.5|96321.3|96224.4|96311.6|96217.9|27
1647300420000|2022-03-14 23:27:00|96313.6|96222.3|96313.8|96212.8|96314|96222.3|96308.6|96212.8|22
1647300430000|2022-03-14 23:27:10|96314.5|96213.7|96312|96213.1|96314.5|96218.1|96308.4|96212.7|12
1647300440000|2022-03-14 23:27:20|96312.7|96214|96309.5|96216.4|96312.7|96219.3|96306.6|96214|15
1647300450000|2022-03-14 23:27:30|96307.2|96220.2|96316.1|96220.9|96319.9|96226.3|96299.7|96213.2|21
1647300460000|2022-03-14 23:27:40|96315|96221.1|96318.3|96216.7|96318.3|96221.1|96315|96216.7|7
1647300470000|2022-03-14 23:27:50|96317.3|96217|96315|96220.7|96317.3|96225.2|96310.3|96217|12
1647300480000|2022-03-14 23:28:00|96313.2|96221|96313.9|96223.3|96315.9|96229.3|96305.5|96221|14
1647300490000|2022-03-14 23:28:10|96313.8|96223.2|96312.7|96223.8|96313.8|96226.9|96309.3|96223.2|7
1647300500000|2022-03-14 23:28:20|96309.8|96222|96310.6|96222.3|96310.7|96227.2|96306.8|96222|7
1647300510000|2022-03-14 23:28:30|96309.6|96223.8|96307.4|96226.1|96309.8|96228.5|96304.9|96223.8|13
1647300520000|2022-03-14 23:28:40|96307.2|96225.8|96301|96209|96316.4|96228.3|96298.7|96205.6|17
1647300530000|2022-03-14 23:28:50|96302.7|96203.3|96310.4|96212.6|96316.1|96215.5|96297.9|96203.3|27
1647300540000|2022-03-14 23:29:00|96309.9|96213.7|96308.6|96214.9|96315.5|96218.3|96308.6|96213.2|20
1647300550000|2022-03-14 23:29:10|96307|96214.2|96306.5|96212.9|96309.6|96214.7|96305.6|96212.4|9
1647300560000|2022-03-14 23:29:20|96308.2|96211.2|96306.9|96212.4|96308.2|96216.8|96302.3|96211.2|8
1647300570000|2022-03-14 23:29:30|96307.1|96209.4|96309.9|96212.1|96312.2|96212.2|96305.4|96209.4|6
1647300580000|2022-03-14 23:29:40|96310.6|96211.8|96307.4|96213.7|96312.6|96235.7|96285.5|96210.6|18
1647300590000|2022-03-14 23:29:50|96305.8|96215.2|96302.8|96209.4|96308|96216.8|96302|96209.4|17
1647300600000|2022-03-14 23:30:00|96302.7|96209.8|96305.7|96202.7|96305.7|96209.9|96297.6|96202|30
1647300610000|2022-03-14 23:30:10|96300.5|96206|96295.5|96201.3|96300.5|96206.7|96294.7|96197.9|19
1647300620000|2022-03-14 23:30:20|96297.8|96199.7|96302.6|96204.8|96302.7|96204.9|96294.6|96199.1|25
1647300630000|2022-03-14 23:30:30|96302.3|96205.1|96300.7|96208.3|96304.7|96208.8|96299.6|96204.1|16
1647300640000|2022-03-14 23:30:40|96297.8|96212.4|96285|96209.5|96306|96212.4|96285|96197.7|22
1647300650000|2022-03-14 23:30:50|96289.1|96203.8|96299.5|96201.9|96301.5|96209.4|96284.8|96199.2|23
1647300660000|2022-03-14 23:31:00|96299.3|96202.1|96294.6|96203.6|96302.3|96207.6|96292.4|96201.2|22
1647300670000|2022-03-14 23:31:10|96295.1|96202.6|96294.4|96200.2|96296|96202.6|96294.4|96199.2|12
1647300680000|2022-03-14 23:31:20|96294.9|96200.5|96293.5|96201.6|96294.9|96203.5|96291.9|96200|7
1647300690000|2022-03-14 23:31:30|96297|96198.7|96286.8|96203.8|96297|96203.8|96279.3|96194.9|25
1647300700000|2022-03-14 23:31:40|96289.7|96202.3|96282.8|96203.2|96297.7|96218|96268|96196.4|26
1647300710000|2022-03-14 23:31:50|96282.6|96203|96290.4|96198.3|96290.5|96205.1|96280.8|96198.3|17
1647300720000|2022-03-14 23:32:00|96289.3|96199.8|96290.6|96202.9|96292.4|96205.4|96284.8|96199.8|20
1647300730000|2022-03-14 23:32:10|96287.7|96206.2|96295.5|96202.4|96297.9|96206.2|96287.7|96200.1|12
1647300740000|2022-03-14 23:32:20|96296.2|96201.2|96288.1|96204.1|96298.5|96206.7|96287.1|96199.8|19
1647300750000|2022-03-14 23:32:30|96288.5|96201.4|96288|96205.2|96292.9|96205.8|96287.1|96199.8|16
1647300760000|2022-03-14 23:32:40|96289.4|96203.5|96286.2|96207.7|96293.9|96208.1|96284.2|96199.4|25
1647300770000|2022-03-14 23:32:50|96287.2|96208|96297.5|96202.9|96299.1|96208.9|96287.2|96201.3|20
1647300780000|2022-03-14 23:33:00|96297.7|96202.8|96298.2|96201.2|96299.6|96205.9|96293.8|96201|25
1647300790000|2022-03-14 23:33:10|96296.2|96202.6|96298.1|96199.7|96300.2|96204.7|96293.7|96195.4|31
1647300800000|2022-03-14 23:33:20|96298.7|96199.4|96288.7|96207.2|96298.7|96207.2|96286.3|96199.4|29
1647300810000|2022-03-14 23:33:30|96289.4|96208.6|96296.3|96202.9|96299.1|96208.6|96288.3|96196.5|35
1647300820000|2022-03-14 23:33:40|96290.9|96198.4|96289|96204.9|96299.9|96206.6|96284.4|96197.7|21
1647300830000|2022-03-14 23:33:50|96290.7|96203.9|96294|96187|96303.2|96203.9|96281.5|96184|40
1647300840000|2022-03-14 23:34:00|96293.5|96185.4|96277.1|96165.6|96296.1|96190.9|96270.1|96161.1|52
1647300850000|2022-03-14 23:34:10|96277|96164.3|96290.8|96174.9|96290.8|96174.9|96275.2|96162.5|30
1647300860000|2022-03-14 23:34:20|96297.6|96181.6|96313.4|96216.4|96318.6|96216.7|96291.8|96180.9|53
1647300870000|2022-03-14 23:34:30|96314.5|96215.2|96311.2|96195.2|96321|96227.5|96304|96195.2|34
1647300880000|2022-03-14 23:34:40|96311.4|96195.4|96296.8|96182.6|96322.7|96222.3|96290.4|96177.4|56
1647300890000|2022-03-14 23:34:50|96292.9|96186.9|96296.8|96180.8|96297.7|96186.9|96292.8|96177.3|25
1647300900000|2022-03-14 23:35:00|96295|96179|96294.5|96178.5|96296.7|96180.7|96293.2|96177.2|28
1647300910000|2022-03-14 23:35:10|96295|96179|96299.5|96183.5|96299.5|96183.5|96281|96177.3|23
1647300920000|2022-03-14 23:35:20|96299.4|96183.4|96281.8|96165.8|96301.3|96185.3|96279|96163|31
1647300930000|2022-03-14 23:35:30|96280.6|96164.6|96279.3|96163.3|96286.2|96171|96276.4|96160.4|24
1647300940000|2022-03-14 23:35:40|96279.1|96163.1|96289.8|96173.8|96295.3|96179.3|96277.4|96161.4|29
1647300950000|2022-03-14 23:35:50|96292.7|96176.7|96296.5|96180.5|96296.7|96182.6|96288|96175.6|20
1647300960000|2022-03-14 23:36:00|96295|96179|96295.7|96179.7|96296.8|96180.8|96294.8|96178.8|21
1647300970000|2022-03-14 23:36:10|96296|96180|96297.1|96181.1|96297.9|96181.9|96295.4|96179.4|8
1647300980000|2022-03-14 23:36:20|96299|96183|96296.6|96180.6|96299.4|96183.4|96296.6|96180.6|24
1647300990000|2022-03-14 23:36:30|96298.7|96182.7|96301.8|96185.8|96302.2|96186.2|96295.3|96179.3|26
1647301000000|2022-03-14 23:36:40|96300.7|96184.7|96296.8|96180.8|96300.7|96184.7|96296.5|96180.5|20
1647301010000|2022-03-14 23:36:50|96297.2|96181.2|96297.8|96181.8|96297.9|96181.9|96296.2|96180.2|8
1647301020000|2022-03-14 23:37:00|96298.6|96182.6|96297.9|96181.9|96299.5|96183.5|96297.1|96181.1|12
1647301030000|2022-03-14 23:37:10|96296.5|96180.5|96295.8|96179.8|96297.7|96183.2|96293.5|96177.5|25
1647301040000|2022-03-14 23:37:20|96296.2|96180.2|96295.1|96179.1|96297.1|96181.1|96292.5|96176.5|22
1647301050000|2022-03-14 23:37:30|96296.1|96183.1|96295.5|96179.5|96297.3|96183.1|96292.4|96176.4|15
1647301060000|2022-03-14 23:37:40|96297.7|96181.7|96301|96185|96301|96185|96295.5|96179.5|19
1647301070000|2022-03-14 23:37:50|96300.4|96184.4|96301.3|96185.3|96301.5|96185.5|96300.4|96184.4|9
1647301080000|2022-03-14 23:38:00|96301.6|96185.6|96298.9|96182.9|96302.1|96186.1|96298.3|96182.3|22
1647301090000|2022-03-14 23:38:10|96299.3|96183.3|96298.9|96182.9|96300|96184|96297.1|96181.1|19
1647301100000|2022-03-14 23:38:20|96299.5|96183.5|96301.1|96185.1|96302.7|96188|96295.5|96179.5|10
1647301110000|2022-03-14 23:38:30|96301.4|96185.4|96298.9|96182.9|96301.4|96185.4|96294.1|96178.1|24
1647301120000|2022-03-14 23:38:40|96299.3|96183.3|96299.8|96183.8|96299.8|96183.8|96297.3|96181.3|10
1647301130000|2022-03-14 23:38:50|96300.7|96184.7|96280.7|96164.7|96304.3|96188.3|96276.6|96164.4|29
1647301140000|2022-03-14 23:39:00|96279.9|96163.9|96282.6|96166.6|96282.6|96166.6|96275.9|96159.9|26
1647301150000|2022-03-14 23:39:10|96280|96164|96285.4|96169.4|96285.4|96169.4|96280|96164|15
1647301160000|2022-03-14 23:39:20|96285|96169|96292.1|96176.1|96294.2|96182.9|96284.7|96168.7|29
1647301170000|2022-03-14 23:39:30|96292.9|96176.9|96294.1|96178.1|96294.2|96178.2|96288.9|96172.9|22
1647301180000|2022-03-14 23:39:40|96293.5|96177.5|96287.5|96171.5|96293.5|96177.5|96287.5|96171.5|23
1647301190000|2022-03-14 23:39:50|96292.3|96176.3|96293.5|96177.5|96294.2|96178.2|96292.3|96176.3|13
1647301200000|2022-03-14 23:40:00|96293.1|96177.1|96287.5|96171.5|96293.5|96177.5|96286.8|96170.8|39
1647301210000|2022-03-14 23:40:10|96287.4|96171.4|96271.1|96155.1|96288.3|96172.3|96271.1|96155.1|44
1647301220000|2022-03-14 23:40:20|96271.4|96155.4|96268.9|96152.9|96275.2|96159.2|96266.7|96150.7|42
1647301230000|2022-03-14 23:40:30|96268.5|96152.5|96272.4|96156.4|96275.6|96159.6|96267.7|96151.7|44
1647301240000|2022-03-14 23:40:40|96272.5|96156.5|96281.3|96165.3|96282|96166|96272.2|96156.2|46
1647301250000|2022-03-14 23:40:50|96282.6|96166.6|96281.9|96165.9|96286.6|96170.6|96280.5|96164.5|33
1647301260000|2022-03-14 23:41:00|96282.3|96166.3|96285.3|96169.3|96290.4|96174.4|96282.2|96166.2|24
1647301270000|2022-03-14 23:41:10|96285.8|96169.8|96286.1|96170.1|96287.7|96171.7|96284.6|96168.6|32
1647301280000|2022-03-14 23:41:20|96285.7|96169.7|96284.7|96168.7|96286.4|96170.4|96284.5|96168.5|38
1647301290000|2022-03-14 23:41:30|96284.4|96168.4|96291.2|96175.2|96291.2|96175.2|96284.4|96168.4|28
1647301300000|2022-03-14 23:41:40|96284.6|96173.1|96289.2|96173.2|96289.2|96173.4|96283.7|96168.2|13
1647301310000|2022-03-14 23:41:50|96287.8|96171.8|96287.9|96171.9|96288.5|96172.5|96285.6|96169.6|17
1647301320000|2022-03-14 23:42:00|96286.2|96170.2|96286.1|96170.1|96286.5|96170.5|96283|96167|22
1647301330000|2022-03-14 23:42:10|96286.4|96170.4|96286.5|96170.5|96287|96171|96283.7|96167.7|36
1647301340000|2022-03-14 23:42:20|96285.9|96169.9|96286.6|96170.6|96289.2|96173.2|96285.9|96169.9|12
1647301350000|2022-03-14 23:42:30|96287.3|96171.3|96288.4|96172.4|96291.3|96175.3|96286.8|96170.8|23
1647301360000|2022-03-14 23:42:40|96289.1|96173.1|96287.5|96171.5|96289.6|96173.6|96287|96171|29
1647301370000|2022-03-14 23:42:50|96287.1|96171.1|96284.9|96168.9|96288.2|96172.2|96284|96168|37
1647301380000|2022-03-14 23:43:00|96283.4|96167.4|96288.9|96172.9|96288.9|96172.9|96283.3|96167.3|24
1647301390000|2022-03-14 23:43:10|96290.2|96174.2|96290.5|96174.5|96293|96177|96288.4|96172.4|29
1647301400000|2022-03-14 23:43:20|96290.4|96174.4|96279.3|96163.3|96290.4|96174.4|96268.7|96152.7|42
1647301410000|2022-03-14 23:43:30|96278.2|96162.2|96281.4|96165.4|96283.3|96167.3|96274.9|96158.9|22
1647301420000|2022-03-14 23:43:40|96281.3|96165.3|96273.2|96157.2|96282.9|96166.9|96272.1|96156.1|26
1647301430000|2022-03-14 23:43:50|96272.7|96156.7|96274.9|96158.9|96277|96161|96267.5|96151.5|8
1647301440000|2022-03-14 23:44:00|96275.6|96159.6|96270.5|96154.5|96276.1|96160.1|96269.5|96153.5|32
1647301450000|2022-03-14 23:44:10|96270.6|96154.6|96271.6|96155.6|96274.4|96158.4|96269.7|96153.7|16
1647301460000|2022-03-14 23:44:20|96271.8|96155.8|96272.6|96156.6|96272.6|96156.6|96270|96154|14
1647301470000|2022-03-14 23:44:30|96272.9|96156.9|96274.2|96158.2|96274.2|96158.2|96271.1|96155.1|14
1647301480000|2022-03-14 23:44:40|96273.4|96157.4|96276.3|96160.3|96276.3|96160.3|96271|96155|17
1647301490000|2022-03-14 23:44:50|96275.6|96159.6|96284|96168|96284|96168|96272.7|96156.7|30
1647301500000|2022-03-14 23:45:00|96280.7|96164.7|96279.7|96163.7|96282|96166|96275.2|96161.9|40
1647301510000|2022-03-14 23:45:10|96279.9|96163.9|96279|96163|96281.3|96165.3|96278.4|96162.4|28
1647301520000|2022-03-14 23:45:20|96278.1|96162.1|96279.2|96163.2|96280.4|96164.4|96278.1|96162.1|16
1647301530000|2022-03-14 23:45:30|96277.6|96161.6|96274|96158|96279|96163|96272.8|96156.8|19
1647301540000|2022-03-14 23:45:40|96274.2|96158.2|96274.9|96158.9|96276|96160|96271.6|96156.2|31
1647301550000|2022-03-14 23:45:50|96274.7|96158.7|96276.5|96160.5|96277.9|96161.9|96273.6|96157.6|32
1647301560000|2022-03-14 23:46:00|96273.4|96162.6|96277.9|96161.9|96278.2|96162.6|96273.4|96158.9|19
1647301570000|2022-03-14 23:46:10|96277.5|96161.5|96276.8|96160.8|96277.8|96161.8|96275|96159|21
1647301580000|2022-03-14 23:46:20|96276.5|96160.5|96276.9|96160.9|96278.8|96162.8|96273.8|96157.8|19
1647301590000|2022-03-14 23:46:30|96276.6|96160.6|96280.3|96164.3|96288.6|96172.6|96275.6|96159.6|28
1647301600000|2022-03-14 23:46:40|96279.4|96163.4|96287|96171|96289.5|96173.8|96279.4|96163.4|29
1647301610000|2022-03-14 23:46:50|96287.4|96171.4|96289.1|96173.1|96289.4|96173.4|96287.4|96171.4|11
1647301620000|2022-03-14 23:47:00|96288.6|96172.6|96288.9|96172.9|96290.6|96174.6|96285.2|96169.2|14
1647301630000|2022-03-14 23:47:10|96288.1|96172.1|96287|96171|96288.6|96172.6|96285.7|96169.7|18
1647301640000|2022-03-14 23:47:20|96286.8|96170.8|96287.3|96171.3|96287.3|96171.3|96282.6|96167.4|28
1647301650000|2022-03-14 23:47:30|96287.4|96171.4|96287|96171|96289.3|96174.6|96283.7|96167.7|31
1647301660000|2022-03-14 23:47:40|96288.3|96172.3|96288.7|96172.7|96290.6|96174.6|96286.9|96170.9|23
1647301670000|2022-03-14 23:47:50|96289|96173|96290.3|96174.3|96290.3|96174.9|96286|96170|22
1647301680000|2022-03-14 23:48:00|96288.8|96172.8|96289.4|96173.4|96289.9|96175.2|96283.9|96171.3|24
1647301690000|2022-03-14 23:48:10|96289.2|96173.2|96286.9|96170.9|96289.2|96173.2|96286.9|96170.9|13
1647301700000|2022-03-14 23:48:20|96287.5|96171.5|96283.2|96167.2|96287.6|96171.6|96282.7|96166.7|25
1647301710000|2022-03-14 23:48:30|96283.6|96167.6|96277|96161|96283.6|96167.6|96277|96161|28
1647301720000|2022-03-14 23:48:40|96275.4|96159.4|96279.6|96163.6|96281.2|96165.2|96275.4|96159.4|12
1647301730000|2022-03-14 23:48:50|96278.8|96162.8|96275.5|96159.5|96278.8|96162.8|96273.7|96157.7|25
1647301740000|2022-03-14 23:49:00|96275.3|96159.3|96266.7|96150.7|96275.5|96159.5|96263.9|96147.9|46
1647301750000|2022-03-14 23:49:10|96267.1|96151.1|96263.7|96147.7|96267.8|96151.8|96262.6|96146.6|37
1647301760000|2022-03-14 23:49:20|96264|96148|96257.8|96141.8|96264.3|96148.3|96254.7|96138.7|24
1647301770000|2022-03-14 23:49:30|96257|96141|96262.1|96146.1|96262.1|96149.8|96248.7|96140.7|34
1647301780000|2022-03-14 23:49:40|96261.7|96145.7|96257|96147.4|96262.9|96147.4|96256.9|96144.3|27
1647301790000|2022-03-14 23:49:50|96259.6|96143.6|96260.2|96144.2|96260.6|96147.9|96258|96142|55
1647301800000|2022-03-14 23:50:00|96260.3|96144.3|96263|96147|96263.9|96147.9|96258.9|96143.4|19
1647301810000|2022-03-14 23:50:10|96263.6|96147.6|96263.2|96147.2|96264|96148|96263.1|96147.1|21
1647301820000|2022-03-14 23:50:20|96263.7|96147.7|96257.9|96141.9|96264.1|96148.1|96255.3|96139.3|34
1647301830000|2022-03-14 23:50:30|96257.3|96141.3|96247.1|96131.1|96261.9|96145.9|96247.1|96131.1|59
1647301840000|2022-03-14 23:50:40|96251|96138.6|96247|96135.7|96251|96141.8|96241.6|96130.4|47
1647301850000|2022-03-14 23:50:50|96246.7|96135.8|96244.5|96129.7|96246.8|96136.3|96242.1|96126.1|37
1647301860000|2022-03-14 23:51:00|96244.1|96128.1|96245.1|96129.1|96246.1|96130.1|96244|96128|28
1647301870000|2022-03-14 23:51:10|96244.9|96128.9|96255.9|96140.5|96256.6|96140.6|96244.7|96128.7|39
1647301880000|2022-03-14 23:51:20|96255.8|96140.4|96249.1|96148.2|96259.3|96151.4|96244.8|96137.7|50
1647301890000|2022-03-14 23:51:30|96248.8|96147.8|96250|96141.3|96256.6|96147.8|96246.7|96134.3|50
1647301900000|2022-03-14 23:51:40|96252.7|96139.2|96253.2|96141.7|96253.8|96142.8|96251.9|96139.2|50
1647301910000|2022-03-14 23:51:50|96253.8|96141.6|96252.7|96153.5|96261.7|96154.5|96251.6|96138.5|38
1647301920000|2022-03-14 23:52:00|96252.5|96153.3|96243.2|96135|96259.5|96156.4|96243.2|96133.3|50
1647301930000|2022-03-14 23:52:10|96243.3|96136.4|96255.3|96144.8|96258.9|96144.8|96233.2|96135.2|46
1647301940000|2022-03-14 23:52:20|96255.8|96144.6|96249.9|96148.2|96257.5|96148.2|96239.7|96137.9|27
1647301950000|2022-03-14 23:52:30|96253.8|96140.3|96251.5|96140.3|96258.5|96145.4|96251.5|96137.5|22
1647301960000|2022-03-14 23:52:40|96252.3|96140.5|96250.8|96134.8|96255.9|96141.2|96248.8|96134.8|27
1647301970000|2022-03-14 23:52:50|96246.3|96135.4|96243.4|96131.1|96250.6|96137.6|96243.3|96129.2|32
1647301980000|2022-03-14 23:53:00|96243.9|96131.8|96246.9|96130.9|96248.2|96134.6|96239.7|96125.7|37
1647301990000|2022-03-14 23:53:10|96247.1|96131.1|96245.6|96129.6|96247.1|96132.9|96242.9|96127.2|25
1647302000000|2022-03-14 23:53:20|96245.9|96129.9|96240.8|96132.7|96246.2|96132.7|96240.8|96127.9|24
1647302010000|2022-03-14 23:53:30|96243.9|96129.9|96240.3|96132.9|96245.4|96133|96239.1|96127.8|19
1647302020000|2022-03-14 23:53:40|96242.7|96130.8|96242.1|96131.6|96242.7|96134.9|96236.4|96130.8|20
1647302030000|2022-03-14 23:53:50|96246.1|96130.1|96257.4|96141.4|96257.4|96143.9|96236.7|96129.9|26
1647302040000|2022-03-14 23:54:00|96257.2|96141.2|96248.1|96132.1|96257.6|96141.6|96248|96132|29
1647302050000|2022-03-14 23:54:10|96247.7|96131.7|96246.9|96130.9|96248|96132|96246.1|96130.1|11
1647302060000|2022-03-14 23:54:20|96247.1|96131.1|96248.4|96132.4|96248.4|96132.4|96244.5|96128.5|20
1647302070000|2022-03-14 23:54:30|96248|96132|96248.2|96137.1|96252.6|96138.1|96244.4|96132|23
1647302080000|2022-03-14 23:54:40|96245.5|96138.7|96256.3|96140.3|96258.9|96142.9|96245.5|96131.8|27
1647302090000|2022-03-14 23:54:50|96255.4|96139.4|96252.8|96136.8|96255.5|96139.5|96249.2|96136.8|13
1647302100000|2022-03-14 23:55:00|96253.8|96137.8|96253.4|96137.4|96255|96141.2|96250.4|96136.1|13
1647302110000|2022-03-14 23:55:10|96253.6|96137.6|96253.4|96139.3|96255|96140.1|96251.1|96137.6|9
1647302120000|2022-03-14 23:55:20|96254.3|96138.3|96246.1|96136.4|96254.3|96140.7|96241.7|96130.6|27
1647302130000|2022-03-14 23:55:30|96247.5|96136.2|96246|96130|96253.9|96137.9|96243.2|96127.2|26
1647302140000|2022-03-14 23:55:40|96246.1|96130.1|96238|96122|96246.1|96130.1|96236.5|96120.5|37
1647302150000|2022-03-14 23:55:50|96238.2|96122.2|96238|96122|96238.4|96122.6|96237.3|96121.7|33
1647302160000|2022-03-14 23:56:00|96236.3|96120.3|96244|96128|96249|96133|96234.2|96119.9|36
1647302170000|2022-03-14 23:56:10|96243.7|96127.7|96238|96122|96243.9|96129.3|96227.9|96119.8|32
1647302180000|2022-03-14 23:56:20|96237.7|96121.7|96237.9|96121.9|96239.3|96123.3|96237.5|96121.5|19
1647302190000|2022-03-14 23:56:30|96238.9|96122.9|96239.7|96123.7|96240.7|96124.9|96232.8|96122.7|20
1647302200000|2022-03-14 23:56:40|96236.8|96121.4|96235.1|96119.1|96237.9|96128.3|96231.5|96119|40
1647302210000|2022-03-14 23:56:50|96235.5|96119.5|96237.3|96121.3|96237.3|96121.3|96233.7|96117.7|34
1647302220000|2022-03-14 23:57:00|96237.2|96121.2|96233.3|96117.3|96237.2|96121.2|96227.7|96115.3|39
1647302230000|2022-03-14 23:57:10|96233.4|96117.4|96235.2|96119.2|96236|96123.4|96232.1|96116.7|28
1647302240000|2022-03-14 23:57:20|96235|96120.7|96234.2|96122.5|96235.9|96127|96229.4|96117.6|21
1647302250000|2022-03-14 23:57:30|96232|96124.3|96235.7|96119.7|96235.7|96124.4|96231.1|96118|19
1647302260000|2022-03-14 23:57:40|96235.5|96119.5|96234.2|96122.2|96235.5|96122.2|96233.7|96117.7|7
1647302270000|2022-03-14 23:57:50|96236.1|96120.1|96236.2|96120.4|96236.2|96125.7|96231.5|96118.3|21
1647302280000|2022-03-14 23:58:00|96235.6|96119.6|96229.7|96129.5|96236.2|96129.9|96226.9|96117.7|29
1647302290000|2022-03-14 23:58:10|96229.9|96118.4|96224.2|96127.3|96237.7|96127.3|96224.2|96116.3|37
1647302300000|2022-03-14 23:58:20|96223.7|96126.5|96233.9|96126.6|96239.8|96127.2|96223.4|96116.7|36
1647302310000|2022-03-14 23:58:30|96234.5|96125.9|96237.5|96121.5|96239.2|96128.7|96230.4|96120.7|28
1647302320000|2022-03-14 23:58:40|96236.1|96123.5|96244.9|96130.5|96245.8|96131|96233.5|96121.9|25
1647302330000|2022-03-14 23:58:50|96246.4|96130.4|96241.1|96145|96252.9|96145|96241.1|96129.2|20
1647302340000|2022-03-14 23:59:00|96252.1|96145.1|96250.1|96134.1|96252.5|96145.1|96245.1|96132|32
1647302350000|2022-03-14 23:59:10|96248.1|96135.5|96247.8|96133.5|96250.7|96136|96245.4|96132.3|39
1647302360000|2022-03-14 23:59:20|96246.3|96133.1|96246.1|96135.6|96255.3|96141.6|96245.3|96133.1|23
1647302370000|2022-03-14 23:59:30|96248.8|96136.2|96253.6|96138.4|96253.9|96138.4|96246.3|96134.4|14
1647302380000|2022-03-14 23:59:40|96254|96138|96252|96142.5|96256.6|96142.5|96247.5|96135.3|23
1647302390000|2022-03-14 23:59:50|96254.3|96140.1|96254.2|96138.2|96256.3|96140.3|96252.8|96136.8|22
1647302400000|2022-03-15 00:00:00|96256.1|96140.1|96240.4|96138.7|96256.3|96143.8|96233.1|96129.3|48
1647302410000|2022-03-15 00:00:10|96240.1|96138.9|96236.5|96131|96245.3|96138.9|96233|96129.2|44
1647302420000|2022-03-15 00:00:20|96238.1|96129.8|96228|96117.3|96238.1|96129.8|96228|96115.8|27
1647302430000|2022-03-15 00:00:30|96229.4|96116.1|96235.8|96128.3|96241.6|96128.3|96220.5|96113.6|27
1647302440000|2022-03-15 00:00:40|96236.7|96127.2|96234.1|96118.1|96241.2|96133.7|96225.3|96117.1|44
1647302450000|2022-03-15 00:00:50|96234.3|96118.3|96231.7|96124.6|96236|96125.3|96229.3|96118|33
1647302460000|2022-03-15 00:01:00|96231.3|96124.8|96228.9|96120.1|96232.7|96125.7|96226.3|96118.3|34
1647302470000|2022-03-15 00:01:10|96231.1|96118.7|96230.5|96120.8|96232.6|96122.7|96228.2|96117.6|31
1647302480000|2022-03-15 00:01:20|96230.7|96121|96227.5|96121.8|96232.2|96124.4|96206.1|96099.2|65
1647302490000|2022-03-15 00:01:30|96226.4|96120.8|96222.9|96115.7|96232.9|96124.8|96219|96109.7|47
1647302500000|2022-03-15 00:01:40|96220.4|96116.2|96212.3|96107.3|96225.9|96116.2|96210.4|96099.5|47
1647302510000|2022-03-15 00:01:50|96212.6|96108.7|96220|96110.7|96220|96114.8|96207.7|96105.7|46
1647302520000|2022-03-15 00:02:00|96219.4|96107|96217.9|96106.5|96220.9|96109.5|96213.9|96103.6|37
1647302530000|2022-03-15 00:02:10|96216.7|96108.1|96212.6|96116.9|96224.3|96116.9|96207.3|96105.2|45
1647302540000|2022-03-15 00:02:20|96214.3|96116.5|96216|96112.8|96222.2|96116.5|96214.3|96105|24
1647302550000|2022-03-15 00:02:30|96215.1|96116|96224.1|96112.6|96224.1|96116|96215.1|96107.5|23
1647302560000|2022-03-15 00:02:40|96223.9|96107.7|96216.1|96112.3|96223.9|96115.7|96211.1|96103.1|24
1647302570000|2022-03-15 00:02:50|96217.9|96107.5|96217.3|96108.4|96219.7|96117|96213.4|96105.7|46
1647302580000|2022-03-15 00:03:00|96218.9|96106.9|96218|96111.1|96222.4|96116.8|96216.6|96105.3|52
1647302590000|2022-03-15 00:03:10|96218.5|96114.2|96210.1|96115.9|96218.5|96118.9|96210.1|96108.2|46
1647302600000|2022-03-15 00:03:20|96210.9|96115.8|96212.6|96109.5|96217.6|96118.3|96210.9|96106|44
1647302610000|2022-03-15 00:03:30|96212.5|96109.4|96214.6|96104.7|96219.1|96118.2|96210.2|96102.8|32
1647302620000|2022-03-15 00:03:40|96213.1|96105.8|96205.6|96110.5|96216.8|96110.5|96205.4|96101.7|15
1647302630000|2022-03-15 00:03:50|96205.8|96110.6|96205.7|96108.3|96214.2|96110.6|96203.8|96103.1|14
1647302640000|2022-03-15 00:04:00|96207.7|96108.5|96206.3|96104.6|96207.7|96112.1|96199.9|96102.2|21
1647302650000|2022-03-15 00:04:10|96204.5|96104.5|96209.4|96099.4|96214.7|96107.5|96200.5|96095|34
1647302660000|2022-03-15 00:04:20|96209.3|96099.5|96205.9|96094.3|96210.8|96102.6|96203.4|96091.2|21
1647302670000|2022-03-15 00:04:30|96206.7|96096.4|96206.2|96096.3|96208.8|96097.4|96201.5|96092.8|29
1647302680000|2022-03-15 00:04:40|96205.6|96097.7|96198.8|96089.9|96211.3|96103.8|96194.7|96085.5|42
1647302690000|2022-03-15 00:04:50|96199.7|96083.7|96193.8|96091.6|96199.9|96096.7|96192.1|96082.5|31
1647302700000|2022-03-15 00:05:00|96193.9|96091.7|96184.9|96087.5|96202|96097.3|96171.4|96080.8|59
1647302710000|2022-03-15 00:05:10|96184|96088.5|96177.8|96087.8|96185.1|96090.1|96176.4|96081.2|51
1647302720000|2022-03-15 00:05:20|96177.7|96086.5|96185.5|96091.5|96192|96092.2|96176.4|96086.5|48
1647302730000|2022-03-15 00:05:30|96184.9|96091.7|96176.1|96097.3|96186.8|96098.4|96175.3|96085.6|45
1647302740000|2022-03-15 00:05:40|96177|96096.4|96181.1|96093.9|96183.8|96097.4|96175.3|96089.7|23
1647302750000|2022-03-15 00:05:50|96180.6|96093.4|96182.8|96094.5|96183|96096.7|96178.4|96092.3|31
1647302760000|2022-03-15 00:06:00|96181.9|96095.5|96182.8|96094.4|96187.4|96098.1|96179.3|96090|39
1647302770000|2022-03-15 00:06:10|96182.6|96094.5|96184|96095.1|96185.9|96097.2|96181.7|96092.8|21
1647302780000|2022-03-15 00:06:20|96183.3|96095.7|96183.8|96097.6|96186.4|96098|96181.7|96093.6|32
1647302790000|2022-03-15 00:06:30|96183.5|96098.5|96183.2|96099.1|96183.7|96101.1|96180.3|96098.1|24
1647302800000|2022-03-15 00:06:40|96184|96098.1|96182.4|96098.2|96184.9|96099.9|96180.9|96097.2|20
1647302810000|2022-03-15 00:06:50|96182.3|96097|96186.7|96096.5|96188.2|96099.3|96182.3|96095.2|20
1647302820000|2022-03-15 00:07:00|96185.3|96097.9|96177.2|96089.7|96185.9|96107.3|96157.3|96086.5|51
1647302830000|2022-03-15 00:07:10|96176|96089.9|96187.3|96105|96200.8|96110.3|96168.2|96089.9|57
1647302840000|2022-03-15 00:07:20|96190.5|96100.6|96191|96108.6|96191.4|96112|96182.3|96100.6|32
1647302850000|2022-03-15 00:07:30|96190.5|96109.2|96188.8|96102.6|96194.5|96109.2|96186.2|96102.6|15
1647302860000|2022-03-15 00:07:40|96186.9|96103.7|96189.9|96105.4|96189.9|96107.2|96185.1|96103.2|29
1647302870000|2022-03-15 00:07:50|96192.2|96103.9|96194.2|96114.7|96198.8|96114.7|96192.2|96103.9|21
1647302880000|2022-03-15 00:08:00|96194.5|96113.9|96191.3|96115.4|96197.2|96117.5|96190.2|96110.3|30
1647302890000|2022-03-15 00:08:10|96193.8|96113.6|96195.2|96114.4|96196.3|96116.9|96190.9|96112|18
1647302900000|2022-03-15 00:08:20|96200.9|96109.2|96191.8|96116.4|96201.9|96116.4|96191.8|96108.3|22
1647302910000|2022-03-15 00:08:30|96190.6|96117.5|96199.6|96106.1|96202.5|96117.5|96190.6|96101.4|13
1647302920000|2022-03-15 00:08:40|96199.1|96106|96201.5|96111.9|96207.2|96117.5|96195|96098|23
1647302930000|2022-03-15 00:08:50|96201.9|96111.7|96187.6|96098.5|96202.8|96111.7|96180|96097.4|37
1647302940000|2022-03-15 00:09:00|96188.1|96098|96188.7|96101.8|96191.1|96105|96184.8|96098|21
1647302950000|2022-03-15 00:09:10|96189|96100.8|96183.3|96108.1|96192|96108.1|96182.6|96097.8|18
1647302960000|2022-03-15 00:09:20|96184.5|96106.7|96186.4|96105.9|96188.7|96108|96184.2|96102.9|12
1647302970000|2022-03-15 00:09:30|96187.7|96104.5|96184.5|96107.7|96189.1|96121.2|96171.2|96103.2|21
1647302980000|2022-03-15 00:09:40|96183.6|96108.4|96192.3|96096.3|96198|96108.9|96183|96093.8|31
1647302990000|2022-03-15 00:09:50|96191.9|96096.6|96193.5|96097.5|96199.3|96097.5|96191.9|96090.9|14
1647303000000|2022-03-15 00:10:00|96193.7|96097.7|96186.5|96105.6|96194.8|96106|96186|96096.2|20
1647303010000|2022-03-15 00:10:10|96187.2|96104.8|96193.5|96095.9|96193.5|96104.8|96185.8|96095.9|18
1647303020000|2022-03-15 00:10:20|96193.2|96096.3|96191.6|96095.9|96193.8|96099.9|96188.3|96095|12
1647303030000|2022-03-15 00:10:30|96168.5|96118.5|96181.7|96104.9|96187.8|96118.5|96168.5|96100.5|10
1647303040000|2022-03-15 00:10:40|96181.4|96105.3|96189.2|96095.2|96189.2|96105.3|96181.4|96095.2|10
1647303050000|2022-03-15 00:10:50|96190.6|96094.3|96175.6|96093.5|96191.1|96109|96159|96088.1|33
1647303060000|2022-03-15 00:11:00|96176.5|96094.4|96161.1|96075.7|96176.5|96097.3|96156.6|96073.8|45
1647303070000|2022-03-15 00:11:10|96162.8|96074|96178.3|96087.9|96181.2|96091.6|96156.9|96070.7|46
1647303080000|2022-03-15 00:11:20|96179.7|96088.3|96183.2|96088.6|96183.2|96095.3|96176.2|96088.3|19
1647303090000|2022-03-15 00:11:30|96182.9|96088.9|96178|96090.6|96185.9|96093.2|96176.4|96083.5|28
1647303100000|2022-03-15 00:11:40|96176.4|96092.2|96174.2|96089.9|96177.1|96096.4|96167.6|96089.8|19
1647303110000|2022-03-15 00:11:50|96172.5|96090.4|96172.2|96091.5|96178.5|96092.3|96166.7|96081.1|31
1647303120000|2022-03-15 00:12:00|96174.4|96090|96169.5|96086.4|96181.9|96096.5|96166.7|96079.2|37
1647303130000|2022-03-15 00:12:10|96171.4|96085.1|96164.7|96082.4|96173.6|96085.1|96164.1|96079.3|27
1647303140000|2022-03-15 00:12:20|96167.9|96079.1|96158.8|96081.3|96169.7|96083.5|96157.5|96071.9|37
1647303150000|2022-03-15 00:12:30|96160.1|96080.2|96156.3|96080.2|96164.1|96082.5|96155|96079.3|28
1647303160000|2022-03-15 00:12:40|96155.8|96080.8|96158.7|96077.9|96158.7|96080.8|96152.8|96076.2|23
1647303170000|2022-03-15 00:12:50|96158.4|96078.1|96156.2|96079|96158.6|96092.3|96141.5|96077.3|16
1647303180000|2022-03-15 00:13:00|96157|96078.2|96157.2|96076.6|96168.4|96079.6|96155.6|96065.4|42
1647303190000|2022-03-15 00:13:10|96156.9|96076.4|96156.7|96073.2|96162.8|96089.5|96139.2|96066.7|31
1647303200000|2022-03-15 00:13:20|96159.2|96070.8|96157.3|96064.7|96159.2|96073.4|96154.2|96064.7|17
1647303210000|2022-03-15 00:13:30|96156.6|96065.5|96152.9|96069.9|96161.2|96069.9|96152.9|96061|9
1647303220000|2022-03-15 00:13:40|96147.9|96073|96174.4|96080.2|96176.4|96088.7|96147.9|96070|43
1647303230000|2022-03-15 00:13:50|96188|96072|96173.8|96086.2|96188.5|96089.6|96170.9|96071.2|24
1647303240000|2022-03-15 00:14:00|96172.8|96087.5|96168.4|96078.6|96174.4|96088.8|96164.7|96078|37
1647303250000|2022-03-15 00:14:10|96167.3|96079|96156.8|96078.3|96167.3|96081.6|96155.1|96073.3|39
1647303260000|2022-03-15 00:14:20|96156.1|96078.5|96161.7|96075.6|96166.4|96078.5|96156.1|96071.4|31
1647303270000|2022-03-15 00:14:30|96162.9|96074.2|96160.9|96075.3|96162.9|96076.2|96156.3|96073.6|20
1647303280000|2022-03-15 00:14:40|96157.8|96078.3|96159.9|96078.4|96167.6|96081.4|96157.8|96075.6|30
1647303290000|2022-03-15 00:14:50|96159.4|96079|96157.8|96075.8|96162.5|96081.7|96152.5|96068.8|33
1647303300000|2022-03-15 00:15:00|96158.6|96074.2|96153.4|96060.5|96165.4|96077.4|96145.8|96058.8|61
1647303310000|2022-03-15 00:15:10|96148.8|96064.9|96147.5|96067|96154.6|96071|96142|96062.6|32
1647303320000|2022-03-15 00:15:20|96149.2|96066|96151|96064.1|96151|96068.9|96146.4|96064.1|8
1647303330000|2022-03-15 00:15:30|96147.8|96068.1|96148.1|96060.1|96151.1|96070.6|96144.8|96055.3|35
1647303340000|2022-03-15 00:15:40|96147.9|96059.9|96152.9|96061.6|96156|96063.2|96147.9|96057.1|22
1647303350000|2022-03-15 00:15:50|96152.8|96061.5|96157|96063.3|96157|96066.4|96152.7|96059.4|26
1647303360000|2022-03-15 00:16:00|96156.9|96063.5|96156.9|96061.4|96158.6|96065.2|96154.5|96060.6|28
1647303370000|2022-03-15 00:16:10|96158.5|96060.7|96155|96062.6|96158.5|96063.6|96154.6|96060.7|25
1647303380000|2022-03-15 00:16:20|96154.2|96063.9|96150.1|96061|96154.2|96070.8|96147.5|96060.5|28
1647303390000|2022-03-15 00:16:30|96148.1|96061.8|96148.9|96057.7|96149.8|96064.7|96145.1|96054.8|32
1647303400000|2022-03-15 00:16:40|96148.5|96058.2|96146.9|96061.9|96148.5|96065.9|96144.2|96057.9|22
1647303410000|2022-03-15 00:16:50|96147.6|96060.6|96145.4|96062.3|96147.6|96063.7|96144|96059.3|12
1647303420000|2022-03-15 00:17:00|96143.1|96067.2|96143.4|96065.8|96145.1|96080.6|96130.6|96064.6|17
1647303430000|2022-03-15 00:17:10|96143.1|96065.6|96143.3|96060.7|96150.9|96066.3|96138.8|96052.1|21
1647303440000|2022-03-15 00:17:20|96142.9|96061.6|96141.5|96060.1|96147.7|96063.5|96140.7|96053.2|18
1647303450000|2022-03-15 00:17:30|96140.7|96062.1|96139.3|96061.3|96142.7|96064|96138.8|96060|21
1647303460000|2022-03-15 00:17:40|96137.9|96064.1|96138.8|96063.8|96139.1|96075.6|96124|96060.4|24
1647303470000|2022-03-15 00:17:50|96139.5|96061.7|96141.3|96067|96147.2|96068.2|96138.4|96061.1|27
1647303480000|2022-03-15 00:18:00|96141.2|96067.2|96144.2|96064.4|96145.3|96079.5|96128.2|96062.7|33
1647303490000|2022-03-15 00:18:10|96144.4|96064.6|96144|96065.1|96145.5|96068.8|96139.2|96063.4|25
1647303500000|2022-03-15 00:18:20|96144.9|96064.3|96147.3|96059.3|96148.5|96065.1|96142.9|96051.5|17
1647303510000|2022-03-15 00:18:30|96147.5|96058.3|96143.9|96065.3|96147.5|96069.2|96139.6|96058.3|16
1647303520000|2022-03-15 00:18:40|96143.2|96065.7|96145.2|96063.1|96145.2|96067.3|96141.7|96063.1|16
1647303530000|2022-03-15 00:18:50|96144.2|96064.2|96145.7|96068.8|96147.8|96082.4|96132.4|96060.7|17
1647303540000|2022-03-15 00:19:00|96142.6|96071.8|96142.7|96061.1|96145.4|96081.8|96131.8|96059.5|24
1647303550000|2022-03-15 00:19:10|96141.5|96061.4|96137.1|96061.8|96141.5|96072.8|96122.1|96052.4|37
1647303560000|2022-03-15 00:19:20|96137.4|96061.6|96135|96057.9|96138|96061.7|96132.8|96056.7|24
1647303570000|2022-03-15 00:19:30|96134.4|96058.7|96134.5|96057.9|96136.9|96060.6|96131.4|96055.8|19
1647303580000|2022-03-15 00:19:40|96134.4|96058.5|96121.7|96071.7|96139.4|96072|96121.6|96052|15
1647303590000|2022-03-15 00:19:50|96121.6|96071.6|96138.6|96053.8|96144.2|96071.6|96121.6|96048.5|23
1647303600000|2022-03-15 00:20:00|96139.3|96051.8|96131|96052.8|96140.6|96066|96116|96038.3|22
1647303610000|2022-03-15 00:20:10|96125.4|96054.8|96134.9|96054.9|96138.1|96056.2|96125.4|96053.1|28
1647303620000|2022-03-15 00:20:20|96136.2|96054.1|96132.4|96053.6|96138.7|96054.1|96132.2|96049.4|19
1647303630000|2022-03-15 00:20:30|96132.1|96053.7|96145.4|96057.8|96153.4|96066.1|96132.1|96049.4|37
1647303640000|2022-03-15 00:20:40|96143.8|96059.9|96145.6|96054.1|96150.5|96062.7|96141|96048.6|41
1647303650000|2022-03-15 00:20:50|96146.3|96051.8|96148.3|96048.5|96148.5|96060.9|96142|96048.5|27
1647303660000|2022-03-15 00:21:00|96149.4|96047.2|96142.3|96046.4|96149.4|96053.3|96137.7|96045.5|28
1647303670000|2022-03-15 00:21:10|96143.1|96047.2|96141.9|96052.5|96147.7|96053|96141.2|96044.6|27
1647303680000|2022-03-15 00:21:20|96144.6|96050.8|96134.9|96053|96147.1|96056.2|96131.1|96040.2|47
1647303690000|2022-03-15 00:21:30|96132.3|96056.9|96142.8|96055.8|96147.6|96057.6|96132.3|96051.5|41
1647303700000|2022-03-15 00:21:40|96144.3|96054.2|96148.6|96058.8|96156.7|96068.6|96140.6|96054.2|45
1647303710000|2022-03-15 00:21:50|96148|96059.2|96144.6|96057.1|96149.1|96061.5|96144.6|96053.1|27
1647303720000|2022-03-15 00:22:00|96142.4|96043.7|96140.5|96057.7|96146.1|96059.6|96137.3|96043.7|16
1647303730000|2022-03-15 00:22:10|96141.8|96055.2|96146.5|96056.6|96146.5|96059.7|96141.6|96052.8|15
1647303740000|2022-03-15 00:22:20|96147.6|96056.5|96138.1|96064.3|96148|96064.3|96138.1|96055.7|9
1647303750000|2022-03-15 00:22:30|96137.7|96064.8|96151.3|96058.5|96152|96068.2|96137.1|96058.5|37
1647303760000|2022-03-15 00:22:40|96151.5|96058.4|96143.1|96062.8|96152.1|96066.7|96142.3|96057.9|23
1647303770000|2022-03-15 00:22:50|96145.4|96062|96146.4|96061.3|96147.5|96062.8|96144.2|96059.9|14
1647303780000|2022-03-15 00:23:00|96147.3|96060|96141.4|96065|96148.8|96065.5|96141.3|96060|28
1647303790000|2022-03-15 00:23:10|96138.3|96067.6|96146.6|96058.8|96147|96077.8|96127.8|96058.4|24
1647303800000|2022-03-15 00:23:20|96147.2|96059.1|96147.8|96055.1|96151.1|96060.1|96143.4|96052|18
1647303810000|2022-03-15 00:23:30|96147.7|96055|96141.4|96056.1|96148.1|96056.4|96138.3|96052.1|16
1647303820000|2022-03-15 00:23:40|96141.6|96055.5|96150.6|96050.2|96150.9|96060|96138.2|96049.8|18
1647303830000|2022-03-15 00:23:50|96148.9|96051.1|96141.7|96048.7|96148.9|96055.7|96139.7|96048.4|31
1647303840000|2022-03-15 00:24:00|96140|96050.1|96115.5|96037.5|96140.2|96052.6|96115.5|96031|48
1647303850000|2022-03-15 00:24:10|96119|96036.9|96112.7|96022.1|96123.6|96038.1|96112.7|96013.6|62
1647303860000|2022-03-15 00:24:20|96112.3|96021.9|96121.6|96011.9|96126.4|96021.9|96109.9|96009.9|60
1647303870000|2022-03-15 00:24:30|96121.9|96012.9|96124|96029.8|96141.2|96037|96121.9|96012.9|67
1647303880000|2022-03-15 00:24:40|96123.2|96031.8|96127.9|96029.7|96131|96035.2|96119.4|96028.3|31
1647303890000|2022-03-15 00:24:50|96127.8|96029.8|96113.3|96020.7|96128.4|96033.6|96109.9|96010.4|50
1647303900000|2022-03-15 00:25:00|96112.3|96024.1|96133.4|96031.4|96136.8|96036.8|96107|96009.5|65
1647303910000|2022-03-15 00:25:10|96133.6|96029.2|96124.6|96035.1|96135.6|96037.7|96123.7|96027.7|53
1647303920000|2022-03-15 00:25:20|96127|96032.7|96146.6|96031.6|96146.6|96036.8|96126.2|96026.5|49
1647303930000|2022-03-15 00:25:30|96146.7|96031.8|96139.3|96035.3|96147.6|96040.3|96129.9|96030.2|51
1647303940000|2022-03-15 00:25:40|96138.7|96036.4|96137.2|96043.4|96139.9|96043.4|96132.4|96032.3|30
1647303950000|2022-03-15 00:25:50|96137.6|96036.3|96143.7|96048.3|96156.1|96050.4|96135.2|96034.5|47
1647303960000|2022-03-15 00:26:00|96143.3|96049.9|96147.9|96046.5|96149.1|96049.9|96143.3|96045.3|41
1647303970000|2022-03-15 00:26:10|96147.6|96049.3|96151.8|96046.2|96152.1|96051.6|96146.1|96046.2|24
1647303980000|2022-03-15 00:26:20|96151.2|96046.3|96149.6|96053.8|96160.9|96054.3|96145.3|96044.8|31
1647303990000|2022-03-15 00:26:30|96150.4|96053.6|96152.2|96053.5|96154.5|96055.4|96146.2|96047.4|29
1647304000000|2022-03-15 00:26:40|96152.5|96051.1|96152.2|96049.3|96154.9|96054.4|96150.2|96045.6|37
1647304010000|2022-03-15 00:26:50|96152.9|96043.5|96158.2|96045.1|96160|96054|96147|96043.5|25
1647304020000|2022-03-15 00:27:00|96157.8|96047.2|96149.6|96045.7|96157.8|96050.5|96147.5|96039.4|35
1647304030000|2022-03-15 00:27:10|96151|96047.5|96151.4|96043.8|96152.8|96054.9|96142.9|96040|36
1647304040000|2022-03-15 00:27:20|96151.3|96045.5|96150.7|96053.8|96158.4|96053.8|96147.9|96040|31
1647304050000|2022-03-15 00:27:30|96150.8|96045.6|96154.7|96047.6|96158.5|96049.3|96150.2|96045.5|31
1647304060000|2022-03-15 00:27:40|96154.6|96049.7|96160.8|96054.7|96161.6|96054.7|96153.5|96046.4|31
1647304070000|2022-03-15 00:27:50|96160.4|96054.6|96161.5|96052.5|96163.1|96059.8|96157.1|96047.1|40
1647304080000|2022-03-15 00:28:00|96159.3|96054.2|96156.7|96054.6|96167.5|96060.5|96153.4|96050.5|32
1647304090000|2022-03-15 00:28:10|96154.9|96055.3|96165|96049.2|96166.1|96058.6|96154.9|96048.5|36
1647304100000|2022-03-15 00:28:20|96164.8|96049.7|96159.1|96061.4|96166|96061.4|96153.5|96049.2|39
1647304110000|2022-03-15 00:28:30|96159.5|96061.8|96166.9|96057.9|96172.4|96062.8|96159.5|96056.4|18
1647304120000|2022-03-15 00:28:40|96167.9|96057.5|96168|96054.7|96170.8|96061|96166.3|96053.9|22
1647304130000|2022-03-15 00:28:50|96168.1|96056.6|96158.1|96063.9|96171.1|96063.9|96158.1|96054|11
1647304140000|2022-03-15 00:29:00|96158.7|96059.4|96166.2|96064.6|96166.6|96065.1|96158.7|96059.4|35
1647304150000|2022-03-15 00:29:10|96165.7|96064.5|96167.8|96062.3|96170.2|96068.5|96164.8|96060.6|29
1647304160000|2022-03-15 00:29:20|96169.1|96062.2|96174.6|96058.6|96175.2|96064.3|96166.9|96056.6|40
1647304170000|2022-03-15 00:29:30|96164.2|96064.8|96163.3|96059.7|96167.7|96069.1|96163.1|96059.3|32
1647304180000|2022-03-15 00:29:40|96164.9|96060.1|96161.5|96062.5|96166.4|96063|96159.8|96058.1|51
1647304190000|2022-03-15 00:29:50|96160.9|96062.8|96168.3|96060.4|96168.6|96064|96160.9|96059.7|29
1647304200000|2022-03-15 00:30:00|96167.3|96062.3|96165|96058.4|96168.6|96067.4|96157.9|96056.2|53
1647304210000|2022-03-15 00:30:10|96164.9|96059.2|96160.4|96051.4|96168.5|96063.5|96155.7|96048.9|52
1647304220000|2022-03-15 00:30:20|96156.5|96056.8|96156.9|96053.4|96164.1|96059.2|96153|96044.2|53
1647304230000|2022-03-15 00:30:30|96157.3|96053.7|96158.5|96052.2|96160.9|96056.1|96155.1|96050|43
1647304240000|2022-03-15 00:30:40|96159.3|96051.5|96140.4|96038.4|96159.6|96056.3|96139.2|96036.5|39
1647304250000|2022-03-15 00:30:50|96138.4|96040.5|96139.6|96056.9|96145.7|96057.8|96132.6|96037.8|42
1647304260000|2022-03-15 00:31:00|96142.8|96054.9|96148.8|96049.4|96149.8|96056.1|96140.7|96047.2|34
1647304270000|2022-03-15 00:31:10|96149.1|96049.5|96150.9|96051.3|96151.9|96052.8|96148|96046.5|29
1647304280000|2022-03-15 00:31:20|96151|96051.4|96143.7|96052.2|96151|96057.1|96141.4|96046.9|33
1647304290000|2022-03-15 00:31:30|96139.1|96056.3|96142.4|96051.7|96145.8|96056.9|96133.7|96049.8|39
1647304300000|2022-03-15 00:31:40|96141.4|96052.7|96144.7|96048.2|96144.9|96053.4|96141.2|96045.9|31
1647304310000|2022-03-15 00:31:50|96144.6|96048.1|96141.9|96045.8|96146.6|96050.5|96138.2|96042.9|47
1647304320000|2022-03-15 00:32:00|96141.7|96046.9|96130.7|96039.2|96150.5|96059.8|96129.3|96037.4|66
1647304330000|2022-03-15 00:32:10|96130.8|96039.3|96131.3|96038.4|96138.6|96045.2|96129.8|96037|52
1647304340000|2022-03-15 00:32:20|96131.2|96038.3|96128.5|96034.1|96135.8|96045.6|96126.5|96034.1|55
1647304350000|2022-03-15 00:32:30|96128.4|96034|96143.5|96053.4|96145.7|96054.1|96127.9|96034|41
1647304360000|2022-03-15 00:32:40|96143.2|96053.1|96139.2|96048.5|96143.8|96053.4|96131.8|96045.9|44
1647304370000|2022-03-15 00:32:50|96139.1|96048.4|96135.1|96049|96140.9|96050.5|96134.9|96046.9|46
1647304380000|2022-03-15 00:33:00|96137.1|96048.7|96160|96053|96164.5|96060.3|96135.9|96045.6|48
1647304390000|2022-03-15 00:33:10|96157.5|96055.3|96158.8|96053.5|96162.7|96060.4|96153.2|96052.1|47
1647304400000|2022-03-15 00:33:20|96158.4|96053.7|96167.4|96051.7|96167.4|96058.6|96158.4|96051.7|46
1647304410000|2022-03-15 00:33:30|96165.7|96052.3|96164.5|96052|96167.6|96058.4|96162.6|96050.1|46
1647304420000|2022-03-15 00:33:40|96165.1|96051.6|96159.3|96056.3|96167.1|96059.8|96155.3|96050.6|34
1647304430000|2022-03-15 00:33:50|96161.3|96054.7|96158.5|96058.1|96164.8|96059.6|96156.6|96052.4|23
1647304440000|2022-03-15 00:34:00|96153.9|96061.6|96163.4|96057|96164|96062.2|96153.4|96054.7|25
1647304450000|2022-03-15 00:34:10|96166.9|96054.4|96161.7|96060.5|96169.7|96060.5|96161.4|96050.6|16
1647304460000|2022-03-15 00:34:20|96161.4|96060.4|96162.4|96058.5|96167.4|96066.8|96150.8|96046.2|22
1647304470000|2022-03-15 00:34:30|96163.8|96056.3|96163.8|96052.2|96166.5|96056.3|96159.9|96047|15
1647304480000|2022-03-15 00:34:40|96150.5|96060.6|96157.3|96056.8|96159.9|96060.6|96150.5|96050.8|20
1647304490000|2022-03-15 00:34:50|96156.5|96057.1|96169.1|96053.1|96169.1|96057.8|96156.5|96053.1|29
1647304500000|2022-03-15 00:35:00|96168.6|96053.7|96161.9|96062.6|96172.8|96068.6|96155.5|96052.7|38
1647304510000|2022-03-15 00:35:10|96164|96060.9|96160.9|96068.8|96167.5|96069.2|96156.8|96058.8|44
1647304520000|2022-03-15 00:35:20|96161.1|96069|96155.7|96068|96164.1|96071.3|96150.6|96061.2|45
1647304530000|2022-03-15 00:35:30|96155.4|96064.5|96160.3|96064.2|96174.2|96080.7|96152.4|96063.7|56
1647304540000|2022-03-15 00:35:40|96159.1|96064.4|96145.9|96061.4|96162.3|96068.9|96143.7|96059.6|47
1647304550000|2022-03-15 00:35:50|96145.8|96061.8|96149.6|96060.9|96150.9|96066.9|96141.9|96059.6|28
1647304560000|2022-03-15 00:36:00|96149.3|96061|96148.9|96070.5|96155.2|96070.5|96139.7|96049.9|54
1647304570000|2022-03-15 00:36:10|96148.7|96070.3|96150.4|96070.5|96151.3|96074.4|96145.9|96067.6|25
1647304580000|2022-03-15 00:36:20|96150.2|96070.6|96148.5|96072.5|96150.3|96083.6|96133.6|96069.6|27
1647304590000|2022-03-15 00:36:30|96148.3|96073|96147.9|96069.9|96152.7|96073.9|96146.2|96066.5|29
1647304600000|2022-03-15 00:36:40|96150|96067.6|96154.4|96068.3|96155.1|96086.9|96136.6|96065.8|46
1647304610000|2022-03-15 00:36:50|96152.7|96069.1|96144.1|96063.1|96153.2|96083.7|96133.7|96060.1|43
1647304620000|2022-03-15 00:37:00|96145.6|96062.5|96125.5|96075.5|96146.5|96075.5|96125.4|96060.2|51
1647304630000|2022-03-15 00:37:10|96139.6|96062.6|96145.2|96060.8|96146.1|96062.6|96139.6|96059.9|36
1647304640000|2022-03-15 00:37:20|96145.4|96060.9|96139.8|96065.1|96145.9|96066.9|96138|96060.2|29
1647304650000|2022-03-15 00:37:30|96145.9|96060.1|96131.3|96056.8|96146.9|96060.1|96130.5|96046.9|40
1647304660000|2022-03-15 00:37:40|96132.5|96055.6|96134.7|96052.7|96136.6|96056.9|96131.1|96051.6|27
1647304670000|2022-03-15 00:37:50|96134.6|96052.6|96126.2|96044.3|96134.6|96056.4|96125.2|96044.1|43
1647304680000|2022-03-15 00:38:00|96125.9|96045.8|96124.9|96042.7|96128.9|96047.7|96120.5|96038.2|54
1647304690000|2022-03-15 00:38:10|96124.4|96042.2|96117.1|96037|96129.4|96046.2|96117.1|96037|36
1647304700000|2022-03-15 00:38:20|96117.7|96034.9|96123|96046.8|96125.7|96056.2|96106.2|96027.1|35
1647304710000|2022-03-15 00:38:30|96123.5|96047|96120.9|96047.2|96124.3|96059.4|96109.2|96046.9|22
1647304720000|2022-03-15 00:38:40|96119.8|96049.8|96121.5|96039.7|96123.8|96058.4|96108.4|96038.1|29
1647304730000|2022-03-15 00:38:50|96121.6|96039.9|96124.3|96041.2|96125|96041.8|96121.6|96035.5|36
1647304740000|2022-03-15 00:39:00|96123.8|96041|96121.8|96047.3|96124|96059.6|96108.2|96040.4|31
1647304750000|2022-03-15 00:39:10|96122.3|96047.1|96123.7|96039.8|96127.4|96059.2|96108.3|96031.9|30
1647304760000|2022-03-15 00:39:20|96123.6|96039.7|96122.2|96042.9|96123.6|96047.1|96117.8|96039.2|41
1647304770000|2022-03-15 00:39:30|96121.7|96043|96129.2|96046.2|96130.3|96046.2|96121.4|96040.6|30
1647304780000|2022-03-15 00:39:40|96129|96046.4|96124.6|96046.9|96130.3|96062|96109.3|96045.2|25
1647304790000|2022-03-15 00:39:50|96124.5|96047|96111.4|96061.4|96127.6|96061.4|96110.6|96045|32
1647304800000|2022-03-15 00:40:00|96111.3|96061.3|96127.2|96050.2|96130|96062.4|96111.3|96049.1|32
1647304810000|2022-03-15 00:40:10|96128.5|96048.5|96126.4|96047.4|96131.3|96062.6|96111.6|96040.5|35
1647304820000|2022-03-15 00:40:20|96126|96047.3|96125|96052.3|96129.3|96063.9|96113.6|96045.7|20
1647304830000|2022-03-15 00:40:30|96124.1|96051.7|96123.7|96052|96125.5|96062.9|96112.5|96050.8|23
1647304840000|2022-03-15 00:40:40|96125|96051.4|96131.7|96047.5|96138.9|96052.5|96123.6|96041.9|36
1647304850000|2022-03-15 00:40:50|96133.3|96045.9|96127.7|96054.7|96138.1|96054.9|96125.8|96043.8|33
1647304860000|2022-03-15 00:41:00|96127.5|96054.6|96131.2|96047|96131.2|96054.7|96126|96042.5|29
1647304870000|2022-03-15 00:41:10|96131.1|96046.9|96127.3|96054.5|96134.4|96054.8|96125.1|96046.9|27
1647304880000|2022-03-15 00:41:20|96127.4|96054.1|96129.3|96053.7|96131.8|96066|96116|96052|28
1647304890000|2022-03-15 00:41:30|96127.3|96055.1|96146.4|96067.7|96150.3|96071.7|96120.3|96048.6|45
1647304900000|2022-03-15 00:41:40|96146.3|96068.1|96139.5|96058.5|96152.9|96072.7|96138.8|96056.8|36
1647304910000|2022-03-15 00:41:50|96138.2|96059.3|96140.3|96057|96140.6|96060.3|96134|96055.2|23
1647304920000|2022-03-15 00:42:00|96139.3|96058|96139.4|96065.9|96141|96077.4|96126.9|96058|30
1647304930000|2022-03-15 00:42:10|96140.2|96065.3|96140.8|96062.1|96141.7|96077.6|96127.2|96058.7|14
1647304940000|2022-03-15 00:42:20|96140|96063.1|96141.5|96058.2|96151.5|96063.3|96138.5|96055.8|17
1647304950000|2022-03-15 00:42:30|96149.3|96057.4|96147.8|96067.5|96155|96079.7|96129.7|96057.4|50
1647304960000|2022-03-15 00:42:40|96152|96069.1|96147.6|96070.7|96153.8|96071.7|96147.1|96065.8|30
1647304970000|2022-03-15 00:42:50|96147.1|96070.8|96145.8|96072.1|96151.3|96072.1|96145.8|96067.1|18
1647304980000|2022-03-15 00:43:00|96145.2|96072.2|96145.8|96071.6|96156.7|96084.8|96134.8|96060.2|23
1647304990000|2022-03-15 00:43:10|96145.4|96072.5|96148.1|96054.9|96155.5|96074.8|96140.9|96054.9|40
1647305000000|2022-03-15 00:43:20|96142.4|96060.7|96144.8|96057.8|96149.2|96060.7|96140.2|96049.7|16
1647305010000|2022-03-15 00:43:30|96144.3|96057.9|96151.4|96065.5|96153.8|96067.6|96144.3|96055.1|42
1647305020000|2022-03-15 00:43:40|96151.5|96065.2|96152.6|96069.4|96152.6|96070.8|96146.7|96063.6|29
1647305030000|2022-03-15 00:43:50|96151.3|96070.4|96149.7|96073.2|96153.8|96073.2|96149.7|96068.7|18
1647305040000|2022-03-15 00:44:00|96150.7|96072.3|96137.2|96056.6|96156.1|96073.4|96136.3|96053.4|38
1647305050000|2022-03-15 00:44:10|96135.8|96056.3|96133.5|96048.4|96147.4|96060.2|96132.6|96044.7|40
1647305060000|2022-03-15 00:44:20|96139.3|96051.9|96146.4|96051.3|96148.5|96053.7|96139.3|96048.5|28
1647305070000|2022-03-15 00:44:30|96146.3|96051.2|96134.7|96055.8|96147.4|96057.3|96134.3|96050.3|46
1647305080000|2022-03-15 00:44:40|96134.3|96056.1|96139.5|96058.4|96156.4|96058.8|96131.7|96040.4|25
1647305090000|2022-03-15 00:44:50|96139.1|96058.5|96145.1|96052.4|96152.9|96060.4|96135.8|96040.7|49
1647305100000|2022-03-15 00:45:00|96144.8|96051.9|96150|96053.5|96155.8|96054.6|96140.3|96047.2|42
1647305110000|2022-03-15 00:45:10|96150.7|96053.2|96148.6|96054|96156.1|96055.9|96141.3|96047.6|35
1647305120000|2022-03-15 00:45:20|96148.1|96054.2|96151.8|96062|96153|96080.4|96129.6|96050.1|43
1647305130000|2022-03-15 00:45:30|96156.1|96060.2|96146|96061.8|96156.3|96067.1|96136.4|96058.4|36
1647305140000|2022-03-15 00:45:40|96143.4|96062|96144.4|96065.4|96146.1|96066.8|96142.3|96062|22
1647305150000|2022-03-15 00:45:50|96143.6|96066.7|96144.2|96068.7|96148|96068.7|96142.1|96060|35
1647305160000|2022-03-15 00:46:00|96144.4|96068.4|96139.1|96057.7|96146.3|96070.1|96139.1|96054.2|43
1647305170000|2022-03-15 00:46:10|96138.2|96058.2|96140.7|96057.3|96142.7|96059.9|96137.2|96054.9|25
1647305180000|2022-03-15 00:46:20|96140.5|96057.6|96141.3|96059.9|96141.5|96059.9|96139.3|96056.4|23
1647305190000|2022-03-15 00:46:30|96144|96057.4|96139.7|96061.9|96145.1|96063.2|96136.8|96056.1|22
1647305200000|2022-03-15 00:46:40|96139.6|96062|96138.7|96063|96141.8|96063.4|96138.2|96060|19
1647305210000|2022-03-15 00:46:50|96139.2|96062.3|96130.4|96080.4|96150.4|96080.4|96130.4|96060.2|29
1647305220000|2022-03-15 00:47:00|96146.1|96063|96146.1|96062.8|96148.5|96066.1|96140.6|96057.3|46
1647305230000|2022-03-15 00:47:10|96145.9|96062.7|96145.6|96062.4|96148.4|96064|96144|96061.2|36
1647305240000|2022-03-15 00:47:20|96145.2|96062.7|96143.8|96066.4|96148.6|96067.6|96143.2|96060.9|31
1647305250000|2022-03-15 00:47:30|96144|96066.6|96147.5|96064.2|96150.7|96069.3|96140.7|96061.7|34
1647305260000|2022-03-15 00:47:40|96146.8|96065.1|96147.5|96063.8|96148.9|96065.1|96146.8|96063.4|30
1647305270000|2022-03-15 00:47:50|96147.3|96064.2|96141.4|96066.6|96150.7|96080.5|96130|96060.6|34
1647305280000|2022-03-15 00:48:00|96141.8|96066.9|96141|96069.5|96148.7|96069.8|96139.5|96061.1|30
1647305290000|2022-03-15 00:48:10|96141.6|96068.2|96144.5|96069.2|96144.9|96069.7|96141.6|96065.4|18
1647305300000|2022-03-15 00:48:20|96143.4|96069.7|96147.4|96072|96148.2|96084.5|96129.8|96063.5|31
1647305310000|2022-03-15 00:48:30|96148.9|96068.1|96159.9|96077|96163.2|96094.1|96141.3|96068.1|46
1647305320000|2022-03-15 00:48:40|96160.7|96077.9|96160.9|96080.5|96165.2|96085.4|96159.5|96076.5|50
1647305330000|2022-03-15 00:48:50|96160.8|96080.7|96159.8|96078.6|96164|96080.7|96158.7|96074.8|24
1647305340000|2022-03-15 00:49:00|96160.9|96077.9|96160.3|96074.6|96160.9|96093.2|96143.2|96074.6|17
1647305350000|2022-03-15 00:49:10|96160.1|96074.8|96156.9|96071.9|96161|96078.4|96152.4|96068|26
1647305360000|2022-03-15 00:49:20|96157.6|96070.7|96156.4|96073.2|96160.7|96074.3|96155.7|96069.6|22
1647305370000|2022-03-15 00:49:30|96157.3|96072.4|96157.2|96075.7|96158.8|96077.3|96154.3|96072.4|18
1647305380000|2022-03-15 00:49:40|96156.5|96076.1|96156.1|96079.9|96156.9|96080.5|96153|96075.8|26
1647305390000|2022-03-15 00:49:50|96154.5|96081.4|96159.5|96079.9|96163|96082.8|96154.5|96076.1|30
1647305400000|2022-03-15 00:50:00|96145.4|96095.4|96152.6|96072.5|96161.3|96096|96145.4|96063.3|48
1647305410000|2022-03-15 00:50:10|96153|96072.2|96154.8|96074.1|96154.9|96074.2|96151.1|96071.5|26
1647305420000|2022-03-15 00:50:20|96154.3|96074.4|96148.2|96078.1|96155.4|96088.3|96138.2|96073.1|17
1647305430000|2022-03-15 00:50:30|96149.6|96077|96154.2|96071.8|96157.2|96088.5|96138.3|96068.1|16
1647305440000|2022-03-15 00:50:40|96158.4|96068|96151.1|96074.1|96158.4|96088.6|96137.7|96068|30
1647305450000|2022-03-15 00:50:50|96152.7|96072.1|96146.4|96067.8|96155.4|96083.6|96132.1|96062.5|37
1647305460000|2022-03-15 00:51:00|96147|96068.4|96149.4|96069|96149.6|96072.2|96143.8|96066.7|48
1647305470000|2022-03-15 00:51:10|96148.7|96069.2|96147.1|96070.2|96151.6|96072.7|96144.9|96066|29
1647305480000|2022-03-15 00:51:20|96146.8|96070.5|96143.9|96069.6|96148.1|96083.5|96132.8|96068.9|37
1647305490000|2022-03-15 00:51:30|96143.8|96069.4|96149.3|96066.5|96150.8|96071.1|96143.7|96065.7|30
1647305500000|2022-03-15 00:51:40|96150.6|96065.1|96143.8|96068.6|96150.7|96069.5|96142|96065.1|18
1647305510000|2022-03-15 00:51:50|96144.9|96067.8|96143.5|96066|96148.1|96067.8|96143.5|96061.3|11
1647305520000|2022-03-15 00:52:00|96143|96066.3|96152.6|96073|96155.6|96073|96143|96066.3|32
1647305530000|2022-03-15 00:52:10|96152.1|96072.7|96160.3|96074.4|96161.9|96077.4|96152.1|96069.2|30
1647305540000|2022-03-15 00:52:20|96160.6|96074.3|96157.5|96076.9|96162|96077.8|96155.9|96072.4|14
1647305550000|2022-03-15 00:52:30|96155.1|96078.8|96153.1|96080.1|96155.5|96090.8|96140.4|96078.8|31
1647305560000|2022-03-15 00:52:40|96151.8|96081.3|96164.8|96082.3|96167.3|96083.5|96151.7|96076|19
1647305570000|2022-03-15 00:52:50|96166.7|96082.4|96157.6|96087|96168.9|96097.3|96145.7|96074.6|38
1647305580000|2022-03-15 00:53:00|96158|96086.9|96158.7|96083.5|96160.2|96097.7|96147.3|96082.3|25
1647305590000|2022-03-15 00:53:10|96163.5|96080.9|96161.8|96083.2|96166.6|96083.8|96161.8|96079.2|31
1647305600000|2022-03-15 00:53:20|96162.9|96081.9|96159.2|96081.9|96165|96084.8|96154.9|96080.7|25
1647305610000|2022-03-15 00:53:30|96159.5|96082|96155.1|96083.4|96159.5|96094.2|96144|96081.5|22
1647305620000|2022-03-15 00:53:40|96155.7|96082.9|96158.4|96077.6|96161|96083.7|96154.6|96074.1|17
1647305630000|2022-03-15 00:53:50|96158.8|96077.3|96157.2|96081.6|96159.2|96093.7|96143|96076.9|26
1647305640000|2022-03-15 00:54:00|96155|96081.5|96149.5|96074.9|96157.2|96082.9|96148.7|96064.6|49
1647305650000|2022-03-15 00:54:10|96151|96073.6|96148.8|96063|96159.9|96085.1|96135.1|96062.2|63
1647305660000|2022-03-15 00:54:20|96146.9|96064.5|96153.9|96071.1|96154.7|96072.2|96146.9|96063.5|56
1647305670000|2022-03-15 00:54:30|96153.8|96069.4|96152.1|96065.2|96154.5|96069.4|96144.2|96057.1|51
1647305680000|2022-03-15 00:54:40|96151.2|96065.6|96153.9|96077.2|96158.6|96078.9|96147.3|96061.4|46
1647305690000|2022-03-15 00:54:50|96153.8|96077.3|96152.4|96072.4|96157|96090.5|96140.5|96071.8|60
1647305700000|2022-03-15 00:55:00|96152.6|96073.3|96143.6|96060.8|96152.6|96073.5|96134.8|96047.1|73
1647305710000|2022-03-15 00:55:10|96145.6|96058.4|96144|96056.5|96145.6|96058.4|96137.6|96051.4|54
1647305720000|2022-03-15 00:55:20|96143.5|96057.3|96140.7|96055.5|96145.2|96059.2|96139.3|96052.7|48
1647305730000|2022-03-15 00:55:30|96141.1|96054.5|96135.2|96055.9|96141.2|96056.9|96134.3|96054.2|35
1647305740000|2022-03-15 00:55:40|96134.1|96056.7|96138.4|96055.1|96139.7|96056.7|96131.6|96051.2|40
1647305750000|2022-03-15 00:55:50|96138.1|96055.2|96131|96052.2|96138.1|96067.9|96117.9|96049.4|34
1647305760000|2022-03-15 00:56:00|96131.2|96051.5|96138.9|96050.1|96143|96055.2|96131.2|96048.8|33
1647305770000|2022-03-15 00:56:10|96139.2|96050.4|96133.6|96057.3|96142.8|96071.3|96116.9|96038.2|51
1647305780000|2022-03-15 00:56:20|96129.7|96058.1|96137.6|96056.7|96140.5|96059.6|96129.7|96050.3|29
1647305790000|2022-03-15 00:56:30|96137.4|96056.5|96141|96056.1|96142.4|96057.1|96137.4|96054.1|25
1647305800000|2022-03-15 00:56:40|96142.1|96054.6|96139.5|96059.1|96142.3|96059.5|96135.5|96054.3|24
1647305810000|2022-03-15 00:56:50|96137.4|96059.9|96142.9|96058.2|96149.7|96063|96137.2|96053|32
1647305820000|2022-03-15 00:57:00|96145.2|96056.2|96141.4|96056|96145.2|96057.2|96140.5|96054.3|30
1647305830000|2022-03-15 00:57:10|96142.4|96050.9|96138.9|96058|96143.4|96059.2|96134.4|96049.9|21
1647305840000|2022-03-15 00:57:20|96138.1|96058.2|96142.8|96058.7|96142.8|96064.1|96132.3|96056.2|21
1647305850000|2022-03-15 00:57:30|96142.4|96059.9|96142.5|96064.8|96143.2|96065.2|96139.7|96059.9|27
1647305860000|2022-03-15 00:57:40|96142.2|96065|96137.9|96064.5|96143.8|96077.7|96126.5|96063.7|26
1647305870000|2022-03-15 00:57:50|96142.2|96063.5|96150.8|96071.2|96151.7|96071.2|96139.1|96059.4|37
1647305880000|2022-03-15 00:58:00|96155.1|96068|96153.2|96071.7|96167.7|96092.3|96139.6|96066.8|39
1647305890000|2022-03-15 00:58:10|96153.1|96071.4|96156.1|96070.8|96157.3|96074.1|96148.1|96065.8|30
1647305900000|2022-03-15 00:58:20|96154.1|96071.7|96155.4|96073.2|96155.8|96074.1|96153.1|96071.3|33
1647305910000|2022-03-15 00:58:30|96156|96072.7|96156.2|96073.9|96158.9|96078|96150|96071.7|24
1647305920000|2022-03-15 00:58:40|96157.3|96073.1|96157.6|96076.2|96159.1|96079|96155.1|96070.1|21
1647305930000|2022-03-15 00:58:50|96157.7|96076.3|96157.8|96072.5|96160.5|96076.8|96157.3|96070.5|17
1647305940000|2022-03-15 00:59:00|96157|96073.1|96157.2|96074.3|96161|96075.4|96156.2|96072.7|28
1647305950000|2022-03-15 00:59:10|96158|96072.4|96158.6|96074.2|96159.5|96079.5|96152.7|96069.4|30
1647305960000|2022-03-15 00:59:20|96157.1|96076.2|96155.2|96075.9|96159.5|96081.2|96154.9|96075.3|31
1647305970000|2022-03-15 00:59:30|96154.6|96076|96148.1|96071.3|96156.4|96076|96147|96065.5|32
1647305980000|2022-03-15 00:59:40|96151.6|96068.2|96152.6|96066|96161.6|96071.2|96146.6|96057.6|25
1647305990000|2022-03-15 00:59:50|96150.6|96067.8|96148.2|96069.2|96152.4|96070.1|96145|96058.8|42
1647306000000|2022-03-15 01:00:00|96146.9|96070|96139.7|96053.3|96151.9|96070.6|96137.3|96049.1|55
1647306010000|2022-03-15 01:00:10|96138.5|96053.4|96128.5|96048.8|96143.9|96057|96128.4|96043.8|48
1647306020000|2022-03-15 01:00:20|96128.7|96048.9|96121|96041|96132.4|96053.5|96121|96035.1|56
1647306030000|2022-03-15 01:00:30|96120.1|96041.2|96131.5|96045.9|96133.7|96051.6|96120.1|96040.4|49
1647306040000|2022-03-15 01:00:40|96131.2|96046.1|96122.5|96040.1|96131.6|96046.1|96120.7|96038.3|56
1647306050000|2022-03-15 01:00:50|96122.4|96043.9|96121.7|96037.3|96124.3|96043.9|96117.6|96030.2|38
1647306060000|2022-03-15 01:01:00|96121.5|96037.1|96126.7|96042.9|96127|96043.6|96116.4|96034.7|49
1647306070000|2022-03-15 01:01:10|96126.5|96043|96131.8|96054.7|96136|96055.9|96124.7|96040.6|59
1647306080000|2022-03-15 01:01:20|96131.2|96055.3|96133.1|96058.9|96140.9|96071.9|96121.9|96049.5|35
1647306090000|2022-03-15 01:01:30|96133.9|96058.8|96139.6|96060.7|96140.3|96062|96130.6|96053.7|39
1647306100000|2022-03-15 01:01:40|96140.3|96060.1|96137.9|96061.7|96141.9|96063.7|96136.4|96058.2|22
1647306110000|2022-03-15 01:01:50|96139.6|96060.3|96140.6|96067.9|96147.7|96068.1|96139.2|96055.2|35
1647306120000|2022-03-15 01:02:00|96139.6|96068.6|96140.5|96052.9|96145.6|96068.6|96139.6|96049.3|39
1647306130000|2022-03-15 01:02:10|96141.1|96056.3|96144.4|96056.8|96147.4|96058.7|96140.1|96051.9|40
1647306140000|2022-03-15 01:02:20|96145.2|96057.5|96145.3|96061.3|96146.1|96066|96139.6|96056.4|52
1647306150000|2022-03-15 01:02:30|96138.1|96052.4|96182.1|96089|96185.8|96091.3|96131.6|96017.4|77
1647306160000|2022-03-15 01:02:40|96182.2|96089.7|96177.3|96087.3|96186.6|96098.3|96176.9|96082.3|54
1647306170000|2022-03-15 01:02:50|96175.1|96088.1|96165.6|96073|96178.6|96090|96162.9|96062.9|65
1647306180000|2022-03-15 01:03:00|96165.3|96076.9|96166.6|96071.7|96172.1|96076.9|96161.9|96065.1|66
1647306190000|2022-03-15 01:03:10|96166.9|96068.6|96165.9|96074.1|96170|96079.9|96160.3|96060.7|54
1647306200000|2022-03-15 01:03:20|96166|96074.2|96183|96079.7|96184.7|96083.8|96165.4|96069.8|42
1647306210000|2022-03-15 01:03:30|96176.4|96086.5|96189.7|96099.1|96205.9|96108.5|96176.4|96079.9|59
1647306220000|2022-03-15 01:03:40|96188.6|96100.5|96190.1|96098.8|96192.4|96105.4|96185.7|96098.8|37
1647306230000|2022-03-15 01:03:50|96189.5|96099.1|96188.7|96106.3|96190.7|96106.6|96188|96098.1|33
1647306240000|2022-03-15 01:04:00|96190.5|96093.8|96182.8|96095.6|96190.5|96108.8|96181.5|96093.8|34
1647306250000|2022-03-15 01:04:10|96181.6|96095.9|96182.1|96096|96184.4|96114.6|96164.6|96088.8|49
1647306260000|2022-03-15 01:04:20|96182.4|96095.2|96183.4|96106.8|96191.9|96126.3|96175.4|96094|48
1647306270000|2022-03-15 01:04:30|96183.7|96111.9|96190.9|96111.5|96194.1|96114.5|96183.7|96098.8|48
1647306280000|2022-03-15 01:04:40|96191.5|96109.6|96180.4|96130.4|96197.7|96131.8|96180.4|96106.2|28
1647306290000|2022-03-15 01:04:50|96191.4|96116.9|96182.4|96132.4|96192.8|96132.4|96177.9|96113.9|40
1647306300000|2022-03-15 01:05:00|96182.1|96132.1|96199.7|96117.6|96202.8|96132.1|96182.1|96113.7|30
1647306310000|2022-03-15 01:05:10|96200.3|96116.7|96194.7|96118.2|96200.3|96119|96194|96115.3|30
1647306320000|2022-03-15 01:05:20|96194.6|96118.1|96196.2|96118.7|96196.9|96132.9|96182.9|96117.2|32
1647306330000|2022-03-15 01:05:30|96196.1|96118.6|96205.4|96105.3|96205.4|96119.3|96193.8|96105.3|41
1647306340000|2022-03-15 01:05:40|96201.8|96117|96203.9|96115.3|96208|96117.6|96195.6|96097.8|42
1647306350000|2022-03-15 01:05:50|96203.7|96115.9|96204.1|96117.7|96205.5|96124.4|96199.5|96113.3|38
1647306360000|2022-03-15 01:06:00|96200.5|96119.1|96201.7|96120|96204.3|96125.6|96195.6|96118.3|28
1647306370000|2022-03-15 01:06:10|96202.4|96119|96196.9|96116.2|96202.4|96122.6|96194.2|96110.3|29
1647306380000|2022-03-15 01:06:20|96198|96114.4|96195.5|96116.2|96198.1|96132.4|96181.8|96114.3|29
1647306390000|2022-03-15 01:06:30|96195.3|96117.4|96197.9|96111.9|96199.7|96122.2|96192.5|96111.8|29
1647306400000|2022-03-15 01:06:40|96197.8|96113|96198.9|96116.6|96203.8|96121.7|96196.7|96111.9|42
1647306410000|2022-03-15 01:06:50|96198.3|96116.7|96198.7|96120.3|96204|96122.7|96198.1|96116.5|30
1647306420000|2022-03-15 01:07:00|96199.2|96119.1|96198.8|96122.6|96203.6|96122.9|96198.5|96118.3|36
1647306430000|2022-03-15 01:07:10|96198.4|96122.7|96197.4|96117.5|96198.8|96122.9|96192.9|96114.3|27
1647306440000|2022-03-15 01:07:20|96197.3|96117.4|96194.9|96113.8|96198.2|96132.6|96182|96109.9|29
1647306450000|2022-03-15 01:07:30|96198.3|96109.2|96190|96114.1|96202|96117|96188.1|96104.9|18
1647306460000|2022-03-15 01:07:40|96191.7|96113.7|96193.7|96107.8|96193.7|96116.5|96188.9|96107.7|23
1647306470000|2022-03-15 01:07:50|96193.6|96107.3|96185.4|96111.8|96193.6|96112.3|96184.2|96107.3|30
1647306480000|2022-03-15 01:08:00|96185.3|96111.7|96187.9|96107.9|96189.7|96123.5|96172.7|96107.7|37
1647306490000|2022-03-15 01:08:10|96188.1|96107.8|96189.3|96113.6|96194.1|96113.6|96183.8|96102.5|40
1647306500000|2022-03-15 01:08:20|96190.1|96113.1|96185.5|96106.9|96190.7|96114.1|96184.1|96099.7|45
1647306510000|2022-03-15 01:08:30|96185.6|96107|96185|96107.6|96190.3|96107.6|96185|96104.2|16
1647306520000|2022-03-15 01:08:40|96183.8|96112.5|96183.8|96111.8|96186.6|96112.6|96183|96107.3|23
1647306530000|2022-03-15 01:08:50|96184.4|96111.3|96186.5|96108.9|96187.5|96112.1|96183.1|96108.1|24
1647306540000|2022-03-15 01:09:00|96184.3|96109.6|96180.2|96103.4|96187.7|96120.2|96166.6|96100.7|37
1647306550000|2022-03-15 01:09:10|96178.9|96104.8|96181.1|96100.2|96188.7|96104.8|96178.9|96099.9|30
1647306560000|2022-03-15 01:09:20|96181.3|96100.3|96186.3|96094.6|96186.7|96119.4|96169.4|96093.7|34
1647306570000|2022-03-15 01:09:30|96186.6|96094.2|96182.8|96105.4|96189.4|96105.4|96182.3|96092.3|28
1647306580000|2022-03-15 01:09:40|96182.9|96105.7|96190.2|96110.6|96191.2|96111.8|96182.2|96105.1|34
1647306590000|2022-03-15 01:09:50|96190.8|96109.9|96196.7|96111.3|96196.7|96113.4|96188.2|96107.1|31
1647306600000|2022-03-15 01:10:00|96196.4|96110.5|96191.3|96119.2|96201.2|96119.2|96189.6|96105.5|38
1647306610000|2022-03-15 01:10:10|96181.9|96131.9|96197.3|96120.2|96204.6|96131.9|96181.9|96112.8|36
1647306620000|2022-03-15 01:10:20|96183.3|96133.3|96193.3|96117|96198.1|96136.4|96183.3|96117|36
1647306630000|2022-03-15 01:10:30|96193.8|96115.8|96191.9|96119.7|96196.3|96119.7|96191.9|96115.1|8
1647306640000|2022-03-15 01:10:40|96192.6|96119.9|96189.3|96109.2|96198.7|96126.9|96171.3|96101.5|40
1647306650000|2022-03-15 01:10:50|96188.5|96109.7|96189.7|96107|96195.2|96112.4|96186.2|96105.5|32
1647306660000|2022-03-15 01:11:00|96190|96107.3|96183.6|96101|96190|96107.9|96182.7|96099.8|29
1647306670000|2022-03-15 01:11:10|96183.4|96100.8|96181.2|96107.8|96183.4|96119.9|96166.9|96100.8|30
1647306680000|2022-03-15 01:11:20|96181.6|96108.3|96183.1|96104.6|96189.3|96121.6|96171.1|96101.9|38
1647306690000|2022-03-15 01:11:30|96184.8|96105.6|96185.6|96106.9|96189.7|96109.9|96182.3|96101|19
1647306700000|2022-03-15 01:11:40|96186.9|96105.5|96191.1|96111.2|96192.8|96112.2|96184.3|96104.1|33
1647306710000|2022-03-15 01:11:50|96189.6|96112.1|96191.1|96113.3|96191.2|96127.1|96177.1|96111.6|24
1647306720000|2022-03-15 01:12:00|96191.3|96113.1|96188.8|96107.8|96196.7|96113.2|96188.8|96104.2|21
1647306730000|2022-03-15 01:12:10|96190.5|96106.4|96175.4|96125.4|96194.8|96126.5|96174.7|96105.3|19
1647306740000|2022-03-15 01:12:20|96175.7|96125.7|96175.9|96097.1|96186.7|96125.7|96159.1|96088.3|45
1647306750000|2022-03-15 01:12:30|96177.3|96096.5|96177|96097.4|96178.3|96098|96175.8|96096.5|23
1647306760000|2022-03-15 01:12:40|96176.8|96097.3|96172.4|96096.9|96177.4|96098|96172.1|96093.3|30
1647306770000|2022-03-15 01:12:50|96173|96096.5|96177.3|96091.9|96180.6|96097.4|96172.4|96089.4|22
1647306780000|2022-03-15 01:13:00|96171.6|96101.5|96169|96092.9|96172.7|96111.4|96161.4|96088.8|36
1647306790000|2022-03-15 01:13:10|96168.7|96093|96170.5|96092.6|96172.9|96093.8|96163.6|96088.5|40
1647306800000|2022-03-15 01:13:20|96170.3|96092.9|96169.4|96091.8|96172.8|96095|96168.4|96090.4|30
1647306810000|2022-03-15 01:13:30|96169.5|96092.4|96164.7|96087.6|96171.6|96105.1|96154.9|96084.8|23
1647306820000|2022-03-15 01:13:40|96167.8|96087.5|96154.5|96104.5|96167.8|96106.4|96154.4|96087.5|24
1647306830000|2022-03-15 01:13:50|96154.3|96104.3|96149.2|96070.4|96167.5|96104.3|96147.6|96069.8|45
1647306840000|2022-03-15 01:14:00|96148.3|96072.8|96144.2|96068.6|96151.8|96076.8|96143.7|96062.7|46
1647306850000|2022-03-15 01:14:10|96141.1|96070.3|96157.9|96074.3|96163.3|96092.3|96133.6|96070.3|40
1647306860000|2022-03-15 01:14:20|96159|96071.3|96158.6|96075.3|96159.5|96078.1|96148.7|96071.3|43
1647306870000|2022-03-15 01:14:30|96155.3|96077.2|96157.4|96075.9|96159|96081|96154|96074.9|24
1647306880000|2022-03-15 01:14:40|96155|96076.9|96154.6|96051.6|96157.8|96079.8|96144.4|96051.6|28
1647306890000|2022-03-15 01:14:50|96151.2|96055.9|96134.6|96048.7|96156.9|96056.7|96131.5|96039.3|44
1647306900000|2022-03-15 01:15:00|96133.7|96047.4|96140.8|96048|96141.6|96049.3|96133|96032.3|57
1647306910000|2022-03-15 01:15:10|96140.7|96047.9|96139.5|96044.1|96152.2|96048.8|96136.1|96037.7|56
1647306920000|2022-03-15 01:15:20|96145.8|96044.4|96152.2|96060.3|96154.3|96065.7|96136.4|96044.4|58
1647306930000|2022-03-15 01:15:30|96153.9|96057.6|96160.8|96068.5|96165.5|96068.7|96144.3|96057.5|55
1647306940000|2022-03-15 01:15:40|96158.1|96070.1|96160.3|96084.8|96170.1|96084.8|96157.5|96066.1|37
1647306950000|2022-03-15 01:15:50|96159.7|96085.3|96160.7|96086.8|96164.5|96088.1|96159.7|96078.9|35
1647306960000|2022-03-15 01:16:00|96162.3|96086.4|96173.6|96085.3|96175.4|96090.5|96160.7|96078.4|60
1647306970000|2022-03-15 01:16:10|96171.9|96085.6|96171.6|96086.7|96174.4|96087.8|96169|96084.8|37
1647306980000|2022-03-15 01:16:20|96172.1|96086.5|96177.4|96093.9|96178.9|96096.6|96171.1|96079.9|40
1647306990000|2022-03-15 01:16:30|96175.7|96095.7|96178.9|96094.9|96180.6|96096.7|96175.2|96092.8|28
1647307000000|2022-03-15 01:16:40|96180.8|96093.8|96181|96090.7|96181|96095.6|96176.9|96086.6|26
1647307010000|2022-03-15 01:16:50|96180.7|96092.3|96178.1|96090.5|96182.9|96114.6|96164.1|96088.7|41
1647307020000|2022-03-15 01:17:00|96177.5|96091.7|96179|96096.4|96183|96103.2|96174.7|96088.6|51
1647307030000|2022-03-15 01:17:10|96187.4|96089.1|96192.7|96106.9|96198.2|96109.5|96179.8|96087.2|52
1647307040000|2022-03-15 01:17:20|96192.1|96111.8|96194.8|96113.8|96195|96116.2|96187.7|96106.6|47
1647307050000|2022-03-15 01:17:30|96193.7|96114|96206.1|96118.5|96213.4|96120.6|96191|96105.2|59
1647307060000|2022-03-15 01:17:40|96200.5|96121.2|96203|96126.3|96206.3|96128|96196.7|96112.6|42
1647307070000|2022-03-15 01:17:50|96204.8|96124.9|96203|96126.2|96213.2|96128.5|96202.7|96115.9|40
1647307080000|2022-03-15 01:18:00|96203.1|96123.1|96209.2|96129|96211.5|96146.1|96194.9|96118.4|59
1647307090000|2022-03-15 01:18:10|96206.9|96128.5|96211.8|96134.3|96214.6|96135.1|96206.4|96127.2|46
1647307100000|2022-03-15 01:18:20|96213.2|96134|96209.3|96128.2|96219|96134.7|96207.4|96120.8|51
1647307110000|2022-03-15 01:18:30|96208.9|96128.7|96212.8|96139|96222.7|96139.3|96208.4|96127.1|51
1647307120000|2022-03-15 01:18:40|96215.5|96138.9|96225.9|96147.6|96232.3|96147.6|96214.3|96135.3|54
1647307130000|2022-03-15 01:18:50|96223.6|96146.3|96233.9|96148.7|96233.9|96150.4|96222.5|96142.1|44
1647307140000|2022-03-15 01:19:00|96231.3|96150|96238.6|96157.1|96251.1|96173.3|96231.3|96148.1|63
1647307150000|2022-03-15 01:19:10|96239.3|96153.8|96236|96150.5|96251.9|96159.8|96235.6|96149.6|59
1647307160000|2022-03-15 01:19:20|96236.3|96150.9|96239.6|96154.5|96243.7|96158.5|96236.2|96150.9|35
1647307170000|2022-03-15 01:19:30|96238.8|96156.5|96251.4|96167.4|96255.6|96173.7|96238.8|96156.5|54
1647307180000|2022-03-15 01:19:40|96251.9|96168.1|96245.8|96162.4|96257.3|96172.2|96245.8|96162.4|50
1647307190000|2022-03-15 01:19:50|96245.9|96163.9|96261.5|96175.9|96264|96176|96245.9|96162|44
1647307200000|2022-03-15 01:20:00|96271.7|96167.9|96256.7|96176.7|96272.1|96177.8|96256.1|96166.6|62
1647307210000|2022-03-15 01:20:10|96256.6|96176.5|96247|96163.4|96265|96176.8|96244.5|96163.4|55
1647307220000|2022-03-15 01:20:20|96246.8|96163.3|96252.1|96167.5|96258.2|96171|96245|96155|55
1647307230000|2022-03-15 01:20:30|96250.8|96167.9|96250.9|96165.9|96254.5|96169.2|96242.4|96159|46
1647307240000|2022-03-15 01:20:40|96251|96166|96254.5|96169.5|96257|96171.2|96248.3|96160.4|38
1647307250000|2022-03-15 01:20:50|96254.6|96165.7|96265.6|96181.2|96272.5|96197.1|96246.5|96165.7|56
1647307260000|2022-03-15 01:21:00|96263.8|96178.3|96267|96184.7|96272.2|96192|96263.2|96178.3|47
1647307270000|2022-03-15 01:21:10|96266.6|96184|96269|96188.7|96270.1|96192.2|96266.1|96182.7|30
1647307280000|2022-03-15 01:21:20|96268.9|96188.6|96268.9|96196.3|96269.8|96196.3|96265.7|96187.4|30
1647307290000|2022-03-15 01:21:30|96268.8|96196.2|96262.9|96189.8|96274.9|96196.3|96258.3|96173.1|26
1647307300000|2022-03-15 01:21:40|96262.8|96189|96235.3|96185.3|96265.4|96203.8|96235.3|96166.1|29
1647307310000|2022-03-15 01:21:50|96246.6|96166.7|96251.8|96171.2|96257.4|96185.1|96233.8|96163.7|36
1647307320000|2022-03-15 01:22:00|96252.7|96168.3|96242.5|96166.8|96252.7|96173.1|96238.6|96153.1|50
1647307330000|2022-03-15 01:22:10|96241.9|96165.5|96242.2|96164.1|96244.6|96168.1|96241.6|96162.3|42
1647307340000|2022-03-15 01:22:20|96242.1|96164|96231.3|96150.7|96242.5|96164|96231.1|96142.8|42
1647307350000|2022-03-15 01:22:30|96231.5|96150.8|96233.3|96150.3|96234.6|96154.9|96229|96142.1|28
1647307360000|2022-03-15 01:22:40|96233.4|96148.4|96225.9|96145.9|96233.4|96154.6|96225.9|96144.1|36
1647307370000|2022-03-15 01:22:50|96227.2|96142.3|96231.9|96147.7|96231.9|96153.1|96226.5|96142.3|40
1647307380000|2022-03-15 01:23:00|96231.6|96142.2|96228|96147.5|96231.6|96153|96227|96142.2|32
1647307390000|2022-03-15 01:23:10|96227.9|96147.4|96229.5|96145.4|96229.5|96147.7|96227|96145.4|26
1647307400000|2022-03-15 01:23:20|96228.9|96145.7|96224.7|96142.6|96236.3|96148.9|96224.6|96140.9|32
1647307410000|2022-03-15 01:23:30|96223.8|96142.9|96231.4|96145|96231.5|96149.6|96223.2|96142.9|38
1647307420000|2022-03-15 01:23:40|96231.3|96144.8|96228.6|96144.5|96231.6|96150|96224.8|96143.3|20
1647307430000|2022-03-15 01:23:50|96230|96143|96229.2|96142.3|96232.5|96143.6|96228.4|96140.5|26
1647307440000|2022-03-15 01:24:00|96232.2|96142.4|96219.3|96128.3|96232.2|96148.2|96197.9|96126.1|38
1647307450000|2022-03-15 01:24:10|96222.7|96125.2|96204.9|96123.5|96222.7|96146.1|96195.4|96121.9|43
1647307460000|2022-03-15 01:24:20|96205|96122.5|96199.9|96125.7|96209.8|96126.2|96199|96115.2|40
1647307470000|2022-03-15 01:24:30|96201.1|96125|96204.1|96122.6|96205.2|96125.6|96199.3|96122.6|24
1647307480000|2022-03-15 01:24:40|96189.5|96139.5|96200.1|96118.1|96203.4|96139.7|96189.5|96113.6|43
1647307490000|2022-03-15 01:24:50|96200.7|96117.1|96200.6|96108.2|96201.7|96121.5|96196|96108.2|36
1647307500000|2022-03-15 01:25:00|96199.7|96108.3|96202.9|96111.2|96202.9|96117.6|96190.9|96108|57
1647307510000|2022-03-15 01:25:10|96202.6|96112|96210.1|96118.7|96210.6|96121.4|96198.2|96110.7|43
1647307520000|2022-03-15 01:25:20|96209.1|96119.3|96204|96126.4|96212.7|96128|96203.4|96117.4|45
1647307530000|2022-03-15 01:25:30|96204.9|96125.8|96216.4|96138.1|96219.8|96140.8|96190.8|96122.6|59
1647307540000|2022-03-15 01:25:40|96217.5|96136.6|96218.7|96134.5|96223.5|96140|96215|96131.1|32
1647307550000|2022-03-15 01:25:50|96218.8|96134.6|96219.6|96131.3|96220.1|96137.8|96213|96129.4|38
1647307560000|2022-03-15 01:26:00|96219.8|96131.4|96227.2|96137.1|96228.4|96142.4|96217.8|96127.4|55
1647307570000|2022-03-15 01:26:10|96225.9|96138.3|96215.6|96137.5|96225.9|96141.9|96213.9|96134.5|36
1647307580000|2022-03-15 01:26:20|96216.6|96136.9|96217.7|96136.9|96221.1|96140|96214.1|96135|27
1647307590000|2022-03-15 01:26:30|96217.8|96137|96217.6|96137.6|96219.7|96139|96214.5|96133.5|35
1647307600000|2022-03-15 01:26:40|96218.3|96137.5|96201.4|96151.4|96218.3|96152.8|96200.4|96134.7|37
1647307610000|2022-03-15 01:26:50|96211|96140.9|96217.2|96139.1|96217.5|96154|96201.7|96138.6|47
1647307620000|2022-03-15 01:27:00|96217.3|96139.2|96201.6|96121.8|96217.9|96140.5|96198.1|96114.5|50
1647307630000|2022-03-15 01:27:10|96200.4|96130|96220.4|96148.8|96227|96148.8|96200.4|96119.2|55
1647307640000|2022-03-15 01:27:20|96221.1|96148.3|96225.4|96141.8|96226.3|96148.3|96219|96139.4|41
1647307650000|2022-03-15 01:27:30|96225.6|96141.9|96235.8|96148.3|96238.3|96157.4|96223.8|96139.6|59
1647307660000|2022-03-15 01:27:40|96234.8|96149.2|96230.5|96147.6|96234.9|96151.8|96227.5|96139.7|55
1647307670000|2022-03-15 01:27:50|96230.3|96147.2|96229.2|96147.4|96231|96148.4|96228.4|96146.6|33
1647307680000|2022-03-15 01:28:00|96229.1|96147.3|96230.3|96145.5|96231.3|96164.1|96213.9|96145.5|49
1647307690000|2022-03-15 01:28:10|96229.6|96147.2|96213.9|96135.7|96230.8|96154|96205.3|96120.8|58
1647307700000|2022-03-15 01:28:20|96213.5|96136|96207.6|96121.4|96214.5|96138.9|96206.8|96119.7|53
1647307710000|2022-03-15 01:28:30|96207.7|96120.3|96204.9|96120.3|96207.7|96124.5|96201.3|96114.5|48
1647307720000|2022-03-15 01:28:40|96204.8|96120.2|96206.6|96126|96210.4|96126.6|96203.6|96119.7|33
1647307730000|2022-03-15 01:28:50|96206.4|96126.3|96213.2|96131.4|96218.7|96133.2|96201.1|96122|39
1647307740000|2022-03-15 01:29:00|96219.2|96124.6|96214.5|96136.5|96221.9|96138.8|96212.6|96124.3|49
1647307750000|2022-03-15 01:29:10|96214.3|96136.3|96219.5|96131.2|96221.1|96139.2|96212|96128.8|60
1647307760000|2022-03-15 01:29:20|96217.8|96137.5|96225.5|96136.5|96226.5|96148.7|96217.8|96134.7|61
1647307770000|2022-03-15 01:29:30|96225.4|96136.4|96230.6|96141.8|96233.1|96145.4|96222.8|96136.3|52
1647307780000|2022-03-15 01:29:40|96230.4|96139.8|96226.7|96143.8|96230.4|96145.4|96226.2|96139.8|33
1647307790000|2022-03-15 01:29:50|96226.1|96144.7|96220.9|96142.7|96227|96146.8|96216.2|96132.8|53
1647307800000|2022-03-15 01:30:00|96220.8|96142.5|96214.7|96135|96224|96145|96213.2|96127.9|55
1647307810000|2022-03-15 01:30:10|96214.1|96135.6|96209.8|96132.8|96214.7|96139.2|96209.2|96129.6|47
1647307820000|2022-03-15 01:30:20|96210.7|96132.3|96214.5|96132|96217.2|96134.2|96210.7|96127|50
1647307830000|2022-03-15 01:30:30|96214.4|96130.1|96212.9|96126.9|96215.4|96139.3|96189.3|96114.1|53
1647307840000|2022-03-15 01:30:40|96212.2|96128.2|96208.7|96128.3|96213.6|96131.3|96208.1|96126.8|29
1647307850000|2022-03-15 01:30:50|96209.8|96128|96207.6|96123.7|96209.8|96129.7|96201.7|96120.3|39
1647307860000|2022-03-15 01:31:00|96208|96122.6|96200.9|96130.1|96208|96135.3|96185.3|96111.7|45
1647307870000|2022-03-15 01:31:10|96204.7|96126.4|96222.1|96140.7|96225.6|96147.5|96196|96120.5|66
1647307880000|2022-03-15 01:31:20|96224|96139.9|96229.6|96150.8|96232.8|96156|96221.9|96136.8|57
1647307890000|2022-03-15 01:31:30|96229.7|96150.9|96231.8|96145.2|96236.1|96151.3|96227.7|96143.9|40
1647307900000|2022-03-15 01:31:40|96231.6|96145.5|96233.6|96150.4|96238.2|96150.4|96230.7|96141.6|47
1647307910000|2022-03-15 01:31:50|96234.8|96150.7|96237|96149.1|96239.6|96151|96232|96146.4|27
1647307920000|2022-03-15 01:32:00|96236.4|96147.7|96235.5|96151|96240.3|96156.3|96232.4|96143.7|43
1647307930000|2022-03-15 01:32:10|96234|96151.3|96229.9|96144.4|96235.6|96155|96225.5|96142.5|36
1647307940000|2022-03-15 01:32:20|96229.2|96148|96229.6|96151.2|96239|96171.5|96221.5|96143.3|56
1647307950000|2022-03-15 01:32:30|96230.8|96147.5|96227.6|96149.3|96233.2|96150.2|96227.6|96143.2|20
1647307960000|2022-03-15 01:32:40|96227.5|96149.5|96220.6|96145.6|96230|96152.3|96220.6|96137.3|35
1647307970000|2022-03-15 01:32:50|96222|96143|96232.4|96145.9|96232.4|96160.6|96208.5|96141.5|41
1647307980000|2022-03-15 01:33:00|96232.7|96146.1|96235.9|96141|96237|96148.2|96227.4|96139.5|29
1647307990000|2022-03-15 01:33:10|96235.4|96141.5|96232.2|96153.5|96235.4|96154.7|96227.5|96141.5|38
1647308000000|2022-03-15 01:33:20|96232.3|96153.6|96235.9|96162.6|96244.9|96162.6|96228.4|96144.6|47
1647308010000|2022-03-15 01:33:30|96237.4|96160|96252.6|96170.4|96254.4|96176.5|96220.5|96156.2|43
1647308020000|2022-03-15 01:33:40|96253.2|96169.2|96255.5|96171.2|96269.6|96185|96252.1|96163.7|63
1647308030000|2022-03-15 01:33:50|96254.4|96172.8|96268.6|96187.7|96271.1|96192.3|96253.5|96170.7|57
1647308040000|2022-03-15 01:34:00|96269.4|96183|96260.1|96182.9|96269.4|96190.9|96253.1|96170.1|60
1647308050000|2022-03-15 01:34:10|96259.8|96182.6|96257.3|96180.8|96269.1|96185.6|96256.8|96174.4|52
1647308060000|2022-03-15 01:34:20|96261.5|96174.1|96261.2|96182.8|96266.7|96184|96253.3|96172.3|36
1647308070000|2022-03-15 01:34:30|96261.1|96182.7|96264.3|96181.5|96271.5|96187.4|96259.8|96178.4|49
1647308080000|2022-03-15 01:34:40|96262.8|96180.3|96269.8|96190.8|96273.6|96190.8|96261.8|96178.7|53
1647308090000|2022-03-15 01:34:50|96274.1|96197.5|96269.9|96184.9|96279.3|96199.7|96269.2|96183.2|60
1647308100000|2022-03-15 01:35:00|96270.9|96183.6|96260.7|96186.5|96272.9|96200.9|96250|96174|48
1647308110000|2022-03-15 01:35:10|96259.8|96187.1|96279.6|96190.2|96280.3|96194.2|96259.1|96175|55
1647308120000|2022-03-15 01:35:20|96279.4|96190.4|96276|96196.2|96286.6|96202.2|96272.9|96188.8|56
1647308130000|2022-03-15 01:35:30|96275.6|96195.3|96280.9|96190.9|96284.5|96198|96273|96188.6|50
1647308140000|2022-03-15 01:35:40|96280.8|96190.8|96275.4|96188.8|96280.8|96192.8|96273.9|96186|37
1647308150000|2022-03-15 01:35:50|96277|96188.1|96278|96195.9|96281|96195.9|96272.3|96188.1|48
1647308160000|2022-03-15 01:36:00|96276.9|96197.1|96275.7|96198.3|96288.6|96198.3|96269|96181.7|55
1647308170000|2022-03-15 01:36:10|96274.9|96198.5|96273|96192.9|96276.5|96198.7|96272.3|96191.1|50
1647308180000|2022-03-15 01:36:20|96274.5|96190.4|96279.4|96194.4|96280.2|96196.2|96272.2|96189.4|40
1647308190000|2022-03-15 01:36:30|96279.1|96195|96269.6|96198.8|96279.1|96209.8|96258.6|96191|42
1647308200000|2022-03-15 01:36:40|96271.2|96198.1|96270.9|96193.9|96273.2|96212.2|96259.9|96193.9|30
1647308210000|2022-03-15 01:36:50|96270.8|96194.2|96265.2|96215.2|96277.4|96216|96261.2|96193.7|50
1647308220000|2022-03-15 01:37:00|96264.1|96214.1|96282.5|96202.2|96295.3|96214.1|96263.8|96194.2|59
1647308230000|2022-03-15 01:37:10|96282|96202.8|96279.5|96202|96286.2|96204.9|96271.7|96187.4|56
1647308240000|2022-03-15 01:37:20|96279.2|96197.7|96276.3|96197|96282.2|96201.7|96275.1|96195.9|48
1647308250000|2022-03-15 01:37:30|96276.1|96196.9|96276|96198.2|96278.4|96198.9|96275.6|96195.5|36
1647308260000|2022-03-15 01:37:40|96273.7|96200.5|96276.3|96198|96279.5|96200.5|96273.7|96195.6|31
1647308270000|2022-03-15 01:37:50|96274.2|96202.5|96272.7|96199.7|96280.7|96202.5|96269.3|96188.5|43
1647308280000|2022-03-15 01:38:00|96271.6|96200.3|96271.8|96193.3|96275.8|96214.7|96261.3|96193.3|40
1647308290000|2022-03-15 01:38:10|96272.9|96192.6|96276.2|96195.7|96278.7|96197.6|96271.4|96190.4|32
1647308300000|2022-03-15 01:38:20|96276.1|96195.6|96273.6|96194.5|96279.1|96195.6|96273.1|96188|38
1647308310000|2022-03-15 01:38:30|96272.9|96193.7|96266.6|96192.1|96275.7|96193.9|96266.5|96188.7|35
1647308320000|2022-03-15 01:38:40|96267.9|96191.5|96278.7|96199.2|96280.2|96212.9|96262.9|96191.5|52
1647308330000|2022-03-15 01:38:50|96278.1|96197|96277|96204.9|96282.8|96215.5|96265.5|96196.4|38
1647308340000|2022-03-15 01:39:00|96276|96204.5|96288.9|96212|96294.2|96212|96276|96194.7|41
1647308350000|2022-03-15 01:39:10|96288.6|96211.8|96293.1|96211.3|96293.9|96213.7|96283.3|96205|47
1647308360000|2022-03-15 01:39:20|96295.3|96211.2|96293.9|96209.9|96298.9|96216.2|96290|96202.6|32
1647308370000|2022-03-15 01:39:30|96292.2|96211.4|96289.1|96210.5|96299.5|96212.7|96289.1|96205.6|37
1647308380000|2022-03-15 01:39:40|96295.4|96211.4|96296.9|96225.2|96303.7|96237.7|96287|96211.4|42
1647308390000|2022-03-15 01:39:50|96296.8|96223.9|96290.8|96209.7|96300.1|96236|96276.8|96196|48
1647308400000|2022-03-15 01:40:00|96291.3|96210.2|96278.7|96206.5|96294.1|96216|96266|96191.2|45
1647308410000|2022-03-15 01:40:10|96278.9|96206.1|96280.5|96204.5|96285.6|96219.2|96269|96201.5|47
1647308420000|2022-03-15 01:40:20|96288.1|96203.3|96284.9|96199.4|96289.6|96207.3|96284.9|96196|34
1647308430000|2022-03-15 01:40:30|96286.7|96199|96276|96177.8|96286.7|96199.6|96268.9|96177.8|45
1647308440000|2022-03-15 01:40:40|96272.1|96183|96268.5|96168.9|96272.4|96188.3|96254.1|96166.4|31
1647308450000|2022-03-15 01:40:50|96270.9|96161.6|96271.3|96177.4|96277.6|96186.5|96264.2|96161.6|32
1647308460000|2022-03-15 01:41:00|96271.4|96177.5|96276.6|96185.1|96277.5|96185.3|96271.1|96177.5|28
1647308470000|2022-03-15 01:41:10|96276.8|96186.4|96264.6|96188.6|96277.2|96201.5|96251|96183.3|51
1647308480000|2022-03-15 01:41:20|96262.7|96190|96264.7|96191.7|96269.6|96194.6|96262.1|96189.1|28
1647308490000|2022-03-15 01:41:30|96265.8|96190.9|96260.6|96185.5|96271.1|96190.9|96259.7|96179.2|51
1647308500000|2022-03-15 01:41:40|96261.9|96186.1|96249.2|96199.2|96266.9|96201|96249.2|96183.4|47
1647308510000|2022-03-15 01:41:50|96249.3|96199.3|96266.9|96194.2|96268.6|96204.5|96249.3|96189.7|34
1647308520000|2022-03-15 01:42:00|96271.5|96187.7|96254.7|96183.4|96272.4|96198.9|96247.5|96180.5|53
1647308530000|2022-03-15 01:42:10|96255.5|96183.5|96255.3|96173.1|96261.1|96183.5|96251.3|96166|47
1647308540000|2022-03-15 01:42:20|96255.7|96171.5|96261.7|96180.7|96266.3|96181.7|96255.7|96170|44
1647308550000|2022-03-15 01:42:30|96261.1|96180.8|96261.5|96183.1|96262.9|96184.2|96258|96179.6|35
1647308560000|2022-03-15 01:42:40|96261.3|96183.2|96264.3|96181.1|96265.2|96183.2|96261.3|96180.5|26
1647308570000|2022-03-15 01:42:50|96261.7|96184.8|96280|96190|96280|96196.3|96258.8|96181|32
1647308580000|2022-03-15 01:43:00|96274.3|96194.6|96271.1|96194.1|96276.3|96210.7|96260.4|96192|46
1647308590000|2022-03-15 01:43:10|96269.4|96195.1|96275.4|96193.5|96278.3|96197.6|96269.4|96185.3|34
1647308600000|2022-03-15 01:43:20|96276|96193.7|96271.8|96194.4|96277.8|96196.5|96270.1|96191.2|27
1647308610000|2022-03-15 01:43:30|96272.8|96194|96267.8|96189.9|96277.7|96204.2|96254.2|96183.9|34
1647308620000|2022-03-15 01:43:40|96264.3|96190.8|96270.4|96190.1|96271.6|96194.9|96262.7|96185.9|38
1647308630000|2022-03-15 01:43:50|96270.5|96191.6|96269.4|96184|96270.5|96193.6|96267.9|96183.9|40
1647308640000|2022-03-15 01:44:00|96268.2|96187.6|96268.6|96191.7|96269.9|96204.7|96253.4|96186.5|33
1647308650000|2022-03-15 01:44:10|96267.9|96193.1|96262.2|96183.7|96268.3|96193.7|96261.3|96177.6|34
1647308660000|2022-03-15 01:44:20|96265.4|96179.4|96255.1|96177.7|96265.4|96185.8|96254.9|96173.2|66
1647308670000|2022-03-15 01:44:30|96255.2|96177.8|96232.7|96152.9|96263|96177.8|96211.1|96133.2|69
1647308680000|2022-03-15 01:44:40|96231.2|96154|96236.4|96156.5|96237.8|96158.2|96231.2|96149.7|49
1647308690000|2022-03-15 01:44:50|96236.6|96158.8|96234.3|96149.1|96237.4|96159.6|96233.2|96148.9|39
1647308700000|2022-03-15 01:45:00|96235.3|96149.9|96241.4|96161.1|96252.3|96167.4|96233.8|96145|56
1647308710000|2022-03-15 01:45:10|96241.2|96161.4|96241.7|96161.8|96246.5|96167.5|96236.6|96157.1|39
1647308720000|2022-03-15 01:45:20|96241.9|96161.9|96244.9|96151.2|96253.2|96171.3|96236.7|96145.3|68
1647308730000|2022-03-15 01:45:30|96244.8|96150.1|96240.6|96146.6|96251.9|96156.2|96240.5|96139.3|65
1647308740000|2022-03-15 01:45:40|96240.1|96146.3|96240.4|96153|96244.7|96156.6|96237.5|96145|52
1647308750000|2022-03-15 01:45:50|96240.7|96154.1|96243.6|96145.5|96251.3|96154.2|96236.4|96143.2|60
1647308760000|2022-03-15 01:46:00|96243.7|96145.6|96241.7|96156.1|96247.5|96156.7|96241|96145.6|41
1647308770000|2022-03-15 01:46:10|96241.5|96156.2|96238.4|96154.2|96245.6|96160.6|96236.9|96153.9|42
1647308780000|2022-03-15 01:46:20|96236.8|96152.7|96227.8|96145.9|96240.3|96155.6|96226.2|96140.3|50
1647308790000|2022-03-15 01:46:30|96224.7|96148|96232.8|96139.6|96232.8|96148.6|96223.7|96135.8|40
1647308800000|2022-03-15 01:46:40|96233|96139.8|96234.5|96147.6|96236.2|96148.5|96230|96139.8|53
1647308810000|2022-03-15 01:46:50|96234.9|96148|96240.8|96143.8|96240.8|96148|96234.9|96143.3|34
1647308820000|2022-03-15 01:47:00|96239.3|96150.7|96242.3|96150.8|96246.7|96154.9|96237|96145.1|46
1647308830000|2022-03-15 01:47:10|96241.2|96151.7|96246.2|96157.4|96248.9|96157.4|96239.7|96149.8|42
1647308840000|2022-03-15 01:47:20|96246.3|96157.5|96249.1|96159.5|96253.7|96166.1|96244.5|96156|51
1647308850000|2022-03-15 01:47:30|96249.8|96158|96249.3|96161|96251.9|96165.5|96244.7|96158|28
1647308860000|2022-03-15 01:47:40|96250.7|96159.9|96237.4|96150.4|96253.3|96167.3|96233.7|96147.6|40
1647308870000|2022-03-15 01:47:50|96237.2|96156.6|96224.2|96151.3|96237.2|96156.6|96224.2|96136.7|52
1647308880000|2022-03-15 01:48:00|96223.7|96151.4|96234.7|96140.3|96235.2|96153.6|96221.6|96137.4|50
1647308890000|2022-03-15 01:48:10|96234.6|96140.2|96230.8|96143.7|96234.6|96143.9|96230.7|96140.1|22
1647308900000|2022-03-15 01:48:20|96231.4|96143.3|96231.2|96145.8|96232.5|96145.8|96224.7|96136.3|39
1647308910000|2022-03-15 01:48:30|96230.9|96145.6|96229.1|96146.8|96233|96146.8|96225|96140.2|25
1647308920000|2022-03-15 01:48:40|96224|96149.8|96224.8|96135.3|96232.3|96150.2|96221.9|96133.5|35
1647308930000|2022-03-15 01:48:50|96228.8|96133.7|96227|96139.7|96230.8|96139.7|96226.5|96133.7|31
1647308940000|2022-03-15 01:49:00|96230|96137.9|96227|96144.9|96231.4|96147.3|96227|96136.6|19
1647308950000|2022-03-15 01:49:10|96226.6|96144.7|96229.4|96134.6|96230.3|96145.5|96225|96134.1|37
1647308960000|2022-03-15 01:49:20|96230|96135.7|96228|96136.3|96230|96139.3|96224.8|96134.8|26
1647308970000|2022-03-15 01:49:30|96228.1|96136.5|96226.8|96135.7|96233.4|96148.9|96223.8|96135|31
1647308980000|2022-03-15 01:49:40|96226.7|96136.5|96221.3|96138.8|96226.7|96140.8|96219.6|96130.5|35
1647308990000|2022-03-15 01:49:50|96224.2|96137.3|96219.4|96130.3|96224.2|96138.3|96218.2|96128.8|30
1647309000000|2022-03-15 01:50:00|96218.6|96131.3|96218.3|96135.7|96226.4|96139.5|96217.7|96131.1|44
1647309010000|2022-03-15 01:50:10|96218.4|96135.8|96214.9|96135|96219.8|96137.2|96214.9|96134.2|35
1647309020000|2022-03-15 01:50:20|96215|96135.1|96194.8|96111.2|96216.3|96135.6|96194|96104.7|45
1647309030000|2022-03-15 01:50:30|96200.4|96108.5|96197|96108.2|96200.4|96116.7|96190.9|96105.6|45
1647309040000|2022-03-15 01:50:40|96196.1|96109|96190.7|96101.1|96197.3|96110.6|96187.9|96101.1|31
1647309050000|2022-03-15 01:50:50|96190.1|96101.4|96187.5|96104.3|96190.1|96104.4|96185.7|96097.4|32
1647309060000|2022-03-15 01:51:00|96187.1|96104.6|96187.3|96102.3|96187.9|96106.8|96183.4|96100.5|30
1647309070000|2022-03-15 01:51:10|96186.8|96102.5|96168|96084.2|96188.5|96106.5|96160.9|96071.4|49
1647309080000|2022-03-15 01:51:20|96167|96084.4|96165.1|96074.1|96171.3|96084.4|96159.5|96072.1|50
1647309090000|2022-03-15 01:51:30|96165.5|96074.5|96155.1|96077|96166|96082.7|96150.9|96056.8|44
1647309100000|2022-03-15 01:51:40|96155.7|96077.2|96151.4|96066.4|96161|96078.6|96151.4|96066.2|31
1647309110000|2022-03-15 01:51:50|96150.1|96067.8|96164.3|96077.4|96167.5|96077.4|96148.9|96060.1|54
1647309120000|2022-03-15 01:52:00|96164.1|96077|96171.8|96081.1|96173.6|96082|96162.2|96075.3|53
1647309130000|2022-03-15 01:52:10|96172.7|96080.2|96175.4|96091.4|96179.3|96091.9|96171.3|96080.2|48
1647309140000|2022-03-15 01:52:20|96174.3|96091.8|96182.2|96094.8|96184.5|96094.8|96171.9|96087.3|44
1647309150000|2022-03-15 01:52:30|96182|96094.7|96178.3|96095.4|96183.3|96099.4|96175.5|96088.7|38
1647309160000|2022-03-15 01:52:40|96185|96090.6|96184.6|96097.6|96193.3|96102.2|96176.9|96090.6|34
1647309170000|2022-03-15 01:52:50|96184.5|96097.5|96199|96111|96200.5|96114.2|96180.7|96095.1|58
1647309180000|2022-03-15 01:53:00|96198.4|96112.6|96191.8|96104.9|96204.4|96121.8|96191.3|96103.4|58
1647309190000|2022-03-15 01:53:10|96190.3|96107.3|96192.6|96108.1|96199.6|96113.5|96190|96103|48
1647309200000|2022-03-15 01:53:20|96195.3|96107.3|96193.4|96105.4|96198.4|96112.3|96189.8|96103.7|45
1647309210000|2022-03-15 01:53:30|96191.5|96105.8|96195.1|96109|96197.2|96109.9|96190.7|96103.9|48
1647309220000|2022-03-15 01:53:40|96196.5|96108.6|96195.4|96113.8|96198.7|96117.1|96190|96108.5|44
1647309230000|2022-03-15 01:53:50|96196.3|96114.7|96197.1|96110.6|96201.3|96118|96193.3|96106|44
1647309240000|2022-03-15 01:54:00|96175.8|96125.8|96194.7|96104.6|96201.3|96125.8|96175.8|96092.5|68
1647309250000|2022-03-15 01:54:10|96194.6|96104.5|96187.6|96108|96205.5|96115|96186.1|96101.4|53
1647309260000|2022-03-15 01:54:20|96187.4|96107.9|96193.3|96118.4|96204|96120.8|96187.4|96107|56
1647309270000|2022-03-15 01:54:30|96195.8|96119.6|96192.2|96110.6|96200.9|96119.6|96189.6|96110.4|47
1647309280000|2022-03-15 01:54:40|96192.3|96110.7|96203.4|96114.7|96206.8|96120.6|96190.1|96110.6|52
1647309290000|2022-03-15 01:54:50|96201.9|96106.6|96197|96098.5|96203.4|96106.6|96182.3|96085.2|70
1647309300000|2022-03-15 01:55:00|96200.2|96095.1|96195.3|96090|96202.4|96103.2|96195|96089.8|40
1647309310000|2022-03-15 01:55:10|96195.6|96088.3|96198.3|96101.8|96200.6|96101.8|96195.4|96088.3|41
1647309320000|2022-03-15 01:55:20|96202.2|96096.7|96185.4|96083.2|96205.8|96097.7|96179.2|96080|50
1647309330000|2022-03-15 01:55:30|96182.6|96082.7|96190.6|96086.6|96190.6|96086.6|96178.2|96073.3|55
1647309340000|2022-03-15 01:55:40|96192.3|96086.4|96199.4|96087.4|96201.9|96092.2|96183.5|96080.9|53
1647309350000|2022-03-15 01:55:50|96200.9|96092.4|96201.8|96092.5|96206|96094|96198.8|96088.6|35
1647309360000|2022-03-15 01:56:00|96201.2|96090.9|96198.1|96092.6|96204.1|96095.6|96197.5|96089.8|36
1647309370000|2022-03-15 01:56:10|96199.6|96094.2|96202.6|96088.9|96206.9|96099.8|96197.2|96088.8|51
1647309380000|2022-03-15 01:56:20|96202.8|96090.8|96195.1|96079.1|96202.8|96094.7|96186|96079.1|55
1647309390000|2022-03-15 01:56:30|96194.1|96078.1|96180.5|96064.5|96194.2|96078.2|96175|96062.8|59
1647309400000|2022-03-15 01:56:40|96180.3|96064.3|96167|96054.4|96180.3|96066|96164.5|96048.5|57
1647309410000|2022-03-15 01:56:50|96166.7|96054.2|96168.8|96059.5|96172.8|96068.3|96164.9|96051.4|59
1647309420000|2022-03-15 01:57:00|96168.7|96059.4|96169.2|96053.2|96174.9|96059.4|96166|96050.3|57
1647309430000|2022-03-15 01:57:10|96169.6|96053.6|96173.4|96057.5|96178.7|96063|96168.7|96052.7|45
1647309440000|2022-03-15 01:57:20|96173.8|96057.8|96172.4|96056.4|96173.8|96060.4|96169.5|96055|50
1647309450000|2022-03-15 01:57:30|96172.5|96056.5|96175.5|96063.2|96175.8|96065.9|96166.9|96050.9|49
1647309460000|2022-03-15 01:57:40|96172.6|96063.5|96153.8|96047.8|96180.1|96071.1|96153.4|96042.4|64
1647309470000|2022-03-15 01:57:50|96153.2|96047.6|96165.3|96049.3|96165.7|96056|96153.2|96043.6|42
1647309480000|2022-03-15 01:58:00|96165.2|96049.2|96168.4|96052.4|96172.5|96056.5|96162.8|96047.1|50
1647309490000|2022-03-15 01:58:10|96169.1|96053.1|96156.4|96045.2|96169.3|96053.3|96145.9|96034|52
1647309500000|2022-03-15 01:58:20|96156.3|96046.7|96167.2|96051.2|96167.3|96051.7|96155.2|96042.6|47
1647309510000|2022-03-15 01:58:30|96167.1|96051.1|96158.2|96050.8|96169|96058.7|96156.6|96044.2|54
1647309520000|2022-03-15 01:58:40|96159.3|96043.7|96145.5|96029.5|96165.9|96062.4|96138.4|96025.7|57
1647309530000|2022-03-15 01:58:50|96144.5|96028.5|96124.7|96008.7|96145.5|96029.5|96124.2|96008.2|61
1647309540000|2022-03-15 01:59:00|96120.2|96014.6|96128.6|96013.2|96132.8|96017.6|96115.4|96000.6|57
1647309550000|2022-03-15 01:59:10|96130.7|96017|96124.9|96015.1|96133.4|96017.4|96122.5|96008|51
1647309560000|2022-03-15 01:59:20|96122.8|96015.3|96137.9|96027.6|96138.2|96027.6|96122.8|96007.7|53
1647309570000|2022-03-15 01:59:30|96136.8|96030.2|96137.2|96021.2|96143|96031.7|96135.3|96020.4|48
1647309580000|2022-03-15 01:59:40|96136.8|96020.8|96128.3|96012.3|96141|96025|96128.3|96012.3|37
1647309590000|2022-03-15 01:59:50|96128.6|96012.6|96123.8|96007.8|96134.3|96018.3|96118.8|96002.8|54
1647309600000|2022-03-15 02:00:00|96123.7|96007.7|96125.2|96009.2|96137.1|96021.1|96123.7|96007.7|71
1647309610000|2022-03-15 02:00:10|96128.5|96012.5|96122.7|96006.7|96131.8|96015.8|96120|96004|66
1647309620000|2022-03-15 02:00:20|96121.5|96005.5|96144.6|96028.6|96144.6|96028.6|96121.5|96005.5|61
1647309630000|2022-03-15 02:00:30|96144.2|96028.2|96136.2|96020.2|96149.8|96033.8|96122.7|96006.7|70
1647309640000|2022-03-15 02:00:40|96133.9|96019.9|96118.8|96002.8|96134.9|96020|96112.6|95996.6|64
1647309650000|2022-03-15 02:00:50|96118.7|96002.7|96114.5|95998.5|96120.3|96004.3|96110.9|95994.9|53
1647309660000|2022-03-15 02:01:00|96113|95997|96102.1|95986.1|96120.4|96004.4|96098.5|95982.5|62
1647309670000|2022-03-15 02:01:10|96101.9|95985.9|96086.3|95970.3|96103.7|95987.7|96084.6|95968.6|59
1647309680000|2022-03-15 02:01:20|96086.1|95970.1|96075.1|95959.1|96095.2|95979.2|96072.1|95956.1|68
1647309690000|2022-03-15 02:01:30|96071.9|95955.9|96069.9|95953.9|96083.2|95967.2|96066.5|95950.5|74
1647309700000|2022-03-15 02:01:40|96070.1|95954.1|96053.3|95937.3|96070.9|95954.9|96050.2|95934.2|62
1647309710000|2022-03-15 02:01:50|96054.2|95938.2|96053.5|95937.5|96059.4|95943.4|96051.4|95935.4|54
1647309720000|2022-03-15 02:02:00|96054.7|95938.7|96075.4|95959.4|96079.8|95963.8|96051.8|95935.8|63
1647309730000|2022-03-15 02:02:10|96076.5|95960.5|96088|95972|96096.3|95980.3|96076.5|95960.5|68
1647309740000|2022-03-15 02:02:20|96086.7|95970.7|96087.4|95971.4|96095.3|95979.3|96082.4|95966.4|63
1647309750000|2022-03-15 02:02:30|96084.4|95968.4|96093.4|95977.4|96102.3|95986.8|96084.4|95968.4|69
1647309760000|2022-03-15 02:02:40|96091.3|95975.3|96086.2|95970.2|96103.2|95987.2|96078.8|95962.8|67
1647309770000|2022-03-15 02:02:50|96085.5|95969.5|96092.4|95976.4|96093.7|95977.7|96073.7|95957.7|66
1647309780000|2022-03-15 02:03:00|96090.7|95974.7|96085.8|95969.8|96098.5|95982.5|96077.9|95961.9|62
1647309790000|2022-03-15 02:03:10|96083.5|95967.5|96083.6|95967.6|96091.1|95975.1|96082.3|95966.3|53
1647309800000|2022-03-15 02:03:20|96083|95967|96077.8|95961.8|96090.7|95974.7|96072.7|95956.7|58
1647309810000|2022-03-15 02:03:30|96079.6|95963.6|96066.2|95950.2|96079.6|95963.6|96066.2|95950.2|54
1647309820000|2022-03-15 02:03:40|96067.2|95951.2|96058.5|95942.5|96067.2|95951.2|96052.9|95936.9|68
1647309830000|2022-03-15 02:03:50|96061.3|95945.3|96062.3|95946.3|96067.4|95951.4|96058.7|95942.7|65
1647309840000|2022-03-15 02:04:00|96062.4|95946.4|96055.9|95939.9|96062.5|95946.5|96049.8|95933.8|54
1647309850000|2022-03-15 02:04:10|96054.8|95938.8|96040.6|95924.6|96056.8|95940.8|96038.6|95922.6|69
1647309860000|2022-03-15 02:04:20|96038.5|95922.5|96037.7|95921.7|96045.8|95929.8|96036.9|95920.9|56
1647309870000|2022-03-15 02:04:30|96038.3|95922.3|96026.4|95910.4|96039|95923|96015.3|95902.2|63
1647309880000|2022-03-15 02:04:40|96025.2|95909.2|96024.4|95908.4|96036|95920|96019.5|95903.5|61
1647309890000|2022-03-15 02:04:50|96023.4|95907.4|96032.6|95916.6|96032.6|95916.6|96012.2|95896.2|64
1647309900000|2022-03-15 02:05:00|96033.6|95917.6|96024.1|95908.1|96042.5|95934.1|96022.7|95906.7|69
1647309910000|2022-03-15 02:05:10|96019.1|95903.1|96021.7|95905.7|96024.7|95908.7|96008.4|95892.4|64
1647309920000|2022-03-15 02:05:20|96028.2|95912.2|96019.8|95903.8|96029.9|95913.9|96017.3|95901.3|59
1647309930000|2022-03-15 02:05:30|96018.6|95902.6|96028.7|95912.7|96029|95913|96018.6|95902.6|52
1647309940000|2022-03-15 02:05:40|96027.2|95911.2|96029.4|95913.4|96036.3|95920.3|96023.1|95907.1|67
1647309950000|2022-03-15 02:05:50|96030.1|95914.1|96041.8|95925.8|96044.2|95928.2|96027.5|95911.5|74
1647309960000|2022-03-15 02:06:00|96040.9|95924.9|96037.4|95921.4|96048.4|95937.5|96031|95915|67
1647309970000|2022-03-15 02:06:10|96038.9|95922.9|96033.4|95920.9|96041.2|95925.8|96032.6|95916.6|66
1647309980000|2022-03-15 02:06:20|96031.6|95923|96023.1|95907.1|96044.5|95929.4|96019.4|95903.4|61
1647309990000|2022-03-15 02:06:30|96021.1|95905.1|96022.8|95906.8|96024.1|95908.1|96013.2|95897.2|61
1647310000000|2022-03-15 02:06:40|96021.5|95905.5|96023.2|95907.8|96034.8|95918.8|96020.6|95904.6|60
1647310010000|2022-03-15 02:06:50|96025.7|95909.7|96031.8|95915.8|96036.7|95920.7|96025.7|95909.7|57
1647310020000|2022-03-15 02:07:00|96031.6|95915.6|96035.4|95919.4|96043.9|95927.9|96029.8|95913.8|49
1647310030000|2022-03-15 02:07:10|96039.2|95923.2|96036.4|95920.4|96050.1|95934.1|96034.5|95918.5|64
1647310040000|2022-03-15 02:07:20|96036|95920|96038.4|95922.4|96046.8|95930.8|96024|95908.1|51
1647310050000|2022-03-15 02:07:30|96036.9|95920.9|96041|95925|96045.2|95930|96032.2|95916.2|66
1647310060000|2022-03-15 02:07:40|96040.8|95924.8|96025.3|95928|96042.1|95928|96022.2|95908.3|71
1647310070000|2022-03-15 02:07:50|96036.8|95920.8|96024|95908|96038.9|95922.9|96022.7|95906.7|65
1647310080000|2022-03-15 02:08:00|96025.5|95909.5|96039.2|95923.2|96048.7|95932.7|96025.5|95909.5|77
1647310090000|2022-03-15 02:08:10|96037.5|95921.5|96021.4|95907.4|96040|95924|96013.3|95900.5|69
1647310100000|2022-03-15 02:08:20|96020.9|95907.8|96024.8|95908.8|96028.4|95915|96018.3|95903.2|65
1647310110000|2022-03-15 02:08:30|96025.3|95909.3|96029.6|95918.9|96037.8|95924.9|96021.3|95905.3|69
1647310120000|2022-03-15 02:08:40|96028.8|95912.8|96034.4|95918.4|96040.1|95924.4|96028.8|95912.8|62
1647310130000|2022-03-15 02:08:50|96034|95918|96042.3|95926.3|96046.7|95938.2|96034|95918|56
1647310140000|2022-03-15 02:09:00|96044.4|95928.4|96052|95936|96053.5|95939.7|96042.6|95926.6|65
1647310150000|2022-03-15 02:09:10|96052.1|95936.1|96043.7|95927.7|96053.4|95937.4|96038.6|95923.6|62
1647310160000|2022-03-15 02:09:20|96043.2|95927.2|96040.3|95924.3|96050.7|95934.7|96035.8|95919.8|57
1647310170000|2022-03-15 02:09:30|96040.2|95924.2|96042.6|95926.6|96044.3|95933|96038|95922.5|40
1647310180000|2022-03-15 02:09:40|96043.2|95927.2|96044.8|95928.8|96052.2|95936.2|96041.7|95926.2|47
1647310190000|2022-03-15 02:09:50|96043.5|95928.3|96048.4|95932.4|96048.4|95932.4|96042.6|95926.6|44
1647310200000|2022-03-15 02:10:00|96048.5|95932.5|96045.8|95929.8|96048.8|95932.8|96045.1|95929.1|36
1647310210000|2022-03-15 02:10:10|96045.6|95929.6|96035.1|95920.1|96045.6|95929.6|96033.7|95917.7|52
1647310220000|2022-03-15 02:10:20|96034.9|95919.9|96045.8|95929.8|96048.9|95932.9|96034.9|95919|44
1647310230000|2022-03-15 02:10:30|96045.7|95929.7|96041.1|95925.1|96046|95930|96040|95924|49
1647310240000|2022-03-15 02:10:40|96037.7|95921.7|96025.6|95913.4|96046.4|95935.6|96025.6|95910.1|40
1647310250000|2022-03-15 02:10:50|96026|95910|96030.7|95914.7|96036|95920|96025.1|95909.1|54
1647310260000|2022-03-15 02:11:00|96031.5|95915.9|96032.4|95916.4|96034.7|95918.7|96020.1|95904.1|52
1647310270000|2022-03-15 02:11:10|96033.5|95917.5|96039.7|95923.7|96040.4|95924.4|96028.8|95912.8|61
1647310280000|2022-03-15 02:11:20|96038.7|95922.7|96036.9|95920.9|96042.3|95926.3|96036.3|95920.3|48
1647310290000|2022-03-15 02:11:30|96035.6|95919.6|96038.1|95922.1|96038.6|95922.6|96030.7|95914.7|46
1647310300000|2022-03-15 02:11:40|96037.9|95921.9|96036.9|95920.9|96041|95925|96033.1|95917.1|62
1647310310000|2022-03-15 02:11:50|96035.1|95919.1|96042.1|95926.1|96042.1|95926.1|96034.1|95918.1|30
1647310320000|2022-03-15 02:12:00|96041.7|95925.7|96043.5|95927.5|96055.6|95939.6|96037.9|95921.9|46
1647310330000|2022-03-15 02:12:10|96043.2|95927.2|96054.2|95938.2|96055|95947.2|96043.1|95927.1|55
1647310340000|2022-03-15 02:12:20|96054.1|95938.1|96055.3|95939.3|96060.2|95944.2|96048.1|95932.1|35
1647310350000|2022-03-15 02:12:30|96057.7|95941.7|96051.4|95935.4|96057.7|95941.7|96050.2|95934.2|35
1647310360000|2022-03-15 02:12:40|96050.6|95934.6|96046.2|95931.1|96051.9|95935.9|96040.7|95924.7|37
1647310370000|2022-03-15 02:12:50|96047.5|95931.5|96039.3|95923.3|96048.4|95933.4|96037.8|95921.8|62
1647310380000|2022-03-15 02:13:00|96038.9|95922.9|96042.6|95926.6|96042.9|95926.9|96037.3|95921.3|54
1647310390000|2022-03-15 02:13:10|96042.1|95926.1|96038.4|95922.4|96047.5|95931.5|96037.3|95921.3|56
1647310400000|2022-03-15 02:13:20|96039.5|95923.5|96031.7|95915.7|96050.6|95934.6|96031.3|95915.3|59
1647310410000|2022-03-15 02:13:30|96031.8|95915.8|96041.4|95928.5|96044.1|95928.5|96031.8|95915.8|55
1647310420000|2022-03-15 02:13:40|96041.6|95928.7|96036.7|95920.7|96044.7|95928.7|96033.7|95917.7|54
1647310430000|2022-03-15 02:13:50|96037.5|95921.5|96035.3|95919.3|96040.5|95924.5|96033.8|95917.8|36
1647310440000|2022-03-15 02:14:00|96034.6|95918.6|96046.8|95930.8|96056.1|95940.1|96033.9|95917.9|55
1647310450000|2022-03-15 02:14:10|96045|95931.5|96045.9|95929.9|96054.6|95938.6|96043.8|95927.8|51
1647310460000|2022-03-15 02:14:20|96046.5|95930.5|96050.4|95934.4|96050.4|95934.4|96039.2|95923.2|44
1647310470000|2022-03-15 02:14:30|96048.5|95932.5|96056.3|95944|96056.3|95945|96045.7|95929.9|53
1647310480000|2022-03-15 02:14:40|96054.1|95944.9|96062.4|95946.4|96066.6|95950.6|96051.9|95935.9|64
1647310490000|2022-03-15 02:14:50|96060.7|95944.7|96054.9|95938.9|96062.8|95946.8|96054.9|95938.9|49
1647310500000|2022-03-15 02:15:00|96054.8|95938.8|96056.7|95940.7|96060.8|95946.3|96050.8|95934.8|47
1647310510000|2022-03-15 02:15:10|96057.1|95941.1|96056.7|95940.7|96060.9|95944.9|96054.8|95938.8|62
1647310520000|2022-03-15 02:15:20|96057.6|95941.6|96059.1|95943.1|96066.6|95950.6|96056|95940|56
1647310530000|2022-03-15 02:15:30|96059.7|95943.7|96053.6|95937.6|96062.4|95946.4|96052|95936.3|51
1647310540000|2022-03-15 02:15:40|96055.1|95939.1|96041.3|95928|96056|95943.7|96040.7|95925.6|56
1647310550000|2022-03-15 02:15:50|96041.7|95931.1|96044.4|95928.4|96046.9|95931.5|96040|95924|54
1647310560000|2022-03-15 02:16:00|96044.6|95928.6|96045.8|95929.8|96057|95941|96042.2|95926.2|66
1647310570000|2022-03-15 02:16:10|96045.5|95929.5|96038.7|95927.1|96048.1|95932.1|96034.9|95918.9|56
1647310580000|2022-03-15 02:16:20|96037.8|95926.9|96037.8|95921.8|96042.6|95927.9|96037.2|95921.2|52
1647310590000|2022-03-15 02:16:30|96038.5|95922.5|96021.1|95906.4|96038.5|95928.6|96018.6|95902.6|61
1647310600000|2022-03-15 02:16:40|96020.2|95908.2|96023.4|95907.4|96035.9|95919.9|96020.2|95906.9|47
1647310610000|2022-03-15 02:16:50|96023.5|95907.5|96033.2|95917.2|96033.2|95917.2|96019.3|95903.3|38
1647310620000|2022-03-15 02:17:00|96024.8|95912.8|96032.4|95918|96041.2|95928.2|96023|95911.9|48
1647310630000|2022-03-15 02:17:10|96030.5|95917.6|96038.5|95922.5|96044|95928|96030.5|95915.4|53
1647310640000|2022-03-15 02:17:20|96039|95923|96036.6|95920.6|96039.3|95924.7|96032.6|95916.6|45
1647310650000|2022-03-15 02:17:30|96036.4|95920.4|96028.3|95926.5|96036.4|95926.5|96028.3|95916.2|36
1647310660000|2022-03-15 02:17:40|96028.5|95926.6|96030.4|95919.6|96035.9|95928.5|96028.4|95917.3|33
1647310670000|2022-03-15 02:17:50|96032.7|95918.5|96024.9|95908.9|96032.7|95918.5|96024.1|95908.1|49
1647310680000|2022-03-15 02:18:00|96026.1|95910.1|96030.8|95914.8|96032|95916|96023.8|95908.8|38
1647310690000|2022-03-15 02:18:10|96031.8|95915.8|96033.6|95919.2|96042.9|95927.6|96029.4|95913.4|43
1647310700000|2022-03-15 02:18:20|96032|95916|96038.6|95922.6|96040.7|95924.7|96031.6|95915.6|43
1647310710000|2022-03-15 02:18:30|96038.8|95922.8|96047.1|95932.2|96047.2|95932.2|96032.8|95916.8|53
1647310720000|2022-03-15 02:18:40|96047.7|95931.7|96050.4|95934.4|96051.3|95935.3|96042.1|95926.1|54
1647310730000|2022-03-15 02:18:50|96050|95934|96055.4|95939.4|96058.2|95942.2|96046|95930|50
1647310740000|2022-03-15 02:19:00|96055.9|95939.9|96052.5|95936.5|96055.9|95939.9|96052.4|95936.4|31
1647310750000|2022-03-15 02:19:10|96052.7|95936.7|96063.3|95947.3|96063.3|95947.3|96048.7|95932.7|28
1647310760000|2022-03-15 02:19:20|96058.6|95942.6|96051.3|95941.1|96059|95943|96047|95936.7|25
1647310770000|2022-03-15 02:19:30|96052.4|95942.1|96053.5|95937.7|96072|95956.1|96048.9|95935.5|46
1647310780000|2022-03-15 02:19:40|96053.4|95937.4|96063.4|95947.4|96065.4|95949.4|96053.2|95937.2|40
1647310790000|2022-03-15 02:19:50|96063.5|95947.5|96049.7|95935.8|96063.5|95947.5|96048.8|95933.6|42
1647310800000|2022-03-15 02:20:00|96049.6|95937|96053.9|95937.9|96054.5|95938.5|96038.4|95931.7|60
1647310810000|2022-03-15 02:20:10|96052.1|95936.1|96052.4|95936.4|96052.5|95937.5|96045.7|95933.3|35
1647310820000|2022-03-15 02:20:20|96052.2|95936.2|96060.5|95948.6|96065.3|95949.3|96052.2|95936.2|42
1647310830000|2022-03-15 02:20:30|96060.6|95949.7|96059.4|95946.7|96067.8|95951.8|96058.1|95942.1|50
1647310840000|2022-03-15 02:20:40|96064|95948|96066.9|95950.9|96069.1|95953.1|96062.4|95947|46
1647310850000|2022-03-15 02:20:50|96066.8|95950.8|96072.4|95956.4|96073.1|95957.1|96066.8|95950.8|45
1647310860000|2022-03-15 02:21:00|96071.1|95955.1|96071.8|95955.8|96072.2|95957|96067.2|95952.7|37
1647310870000|2022-03-15 02:21:10|96071.9|95955.9|96073.8|95957.8|96074.1|95958.1|96069.2|95953.2|35
1647310880000|2022-03-15 02:21:20|96073.9|95957.9|96068.4|95952.4|96074.4|95958.4|96061.2|95945.2|46
1647310890000|2022-03-15 02:21:30|96069.1|95953.1|96067.8|95951.8|96074.6|95958.6|96067.1|95951.1|42
1647310900000|2022-03-15 02:21:40|96067.6|95951.6|96071.1|95955.1|96073.7|95961.1|96067.6|95951.6|37
1647310910000|2022-03-15 02:21:50|96078.6|95962.6|96075.8|95959.8|96078.6|95962.6|96068.2|95955.7|36
1647310920000|2022-03-15 02:22:00|96076.1|95960.1|96069.6|95960|96077|95961|96069.4|95954|40
1647310930000|2022-03-15 02:22:10|96070.1|95955.1|96072.6|95956.6|96079|95963|96068.4|95954.6|50
1647310940000|2022-03-15 02:22:20|96072.2|95956.2|96076.2|95960.2|96077.3|95961.3|96071.1|95955.1|42
1647310950000|2022-03-15 02:22:30|96076.1|95960.1|96075.1|95959.1|96077.7|95961.7|96073.8|95957.8|34
1647310960000|2022-03-15 02:22:40|96075.4|95959.4|96120.3|96020.5|96123.6|96027.2|96075.4|95959.4|70
1647310970000|2022-03-15 02:22:50|96117.6|96021.4|96097.1|95992.3|96128.9|96038.3|96092.5|95989.7|74
1647310980000|2022-03-15 02:23:00|96092.3|95996.9|96054.2|95938.2|96107.9|96000|96036|95920|77
1647310990000|2022-03-15 02:23:10|96055.4|95939.4|96059.9|95943.9|96067.5|95951.5|96036.7|95920.7|72
1647311000000|2022-03-15 02:23:20|96058.1|95943.6|96071.9|95955.9|96074.7|95958.7|96057.6|95941.6|60
1647311010000|2022-03-15 02:23:30|96072.4|95956.4|96092.9|95976.9|96093.1|95977.1|96072.4|95956.4|70
1647311020000|2022-03-15 02:23:40|96092.3|95976.3|96078.9|95964.8|96094.3|95978.3|96076.7|95961.9|54
1647311030000|2022-03-15 02:23:50|96077.5|95965.2|96076.2|95960.8|96083.8|95967.8|96073.6|95959.3|46
1647311040000|2022-03-15 02:24:00|96076.1|95960.7|96082.5|95966.5|96084.5|95970.6|96067.4|95951.4|57
1647311050000|2022-03-15 02:24:10|96080.8|95964.8|96070.9|95958|96080.8|95969.5|96070.9|95956.7|63
1647311060000|2022-03-15 02:24:20|96071.1|95958.2|96071.4|95955.4|96074.1|95958.8|96070.2|95954.2|45
1647311070000|2022-03-15 02:24:30|96071.8|95955.8|96074|95958|96074.5|95958.5|96069.7|95953.7|41
1647311080000|2022-03-15 02:24:40|96073.6|95958.1|96064.2|95952.1|96075.1|95963.1|96064.2|95952.1|48
1647311090000|2022-03-15 02:24:50|96065.5|95952.4|96064.7|95948.7|96071.7|95957|96063.3|95947.3|42
1647311100000|2022-03-15 02:25:00|96064.1|95948.1|96067.5|95951.5|96068.3|95952.3|96064.1|95948.1|36
1647311110000|2022-03-15 02:25:10|96067.7|95951.7|96063.2|95947.2|96067.7|95952|96056|95940.8|53
1647311120000|2022-03-15 02:25:20|96066.7|95950.7|96072.7|95958|96074.8|95964.6|96062.4|95949.6|62
1647311130000|2022-03-15 02:25:30|96072.8|95958.1|96068.9|95954.1|96074.2|95958.5|96064.8|95951.8|52
1647311140000|2022-03-15 02:25:40|96067.5|95954.6|96067.2|95951.2|96068|95954.6|96064.7|95950.1|33
1647311150000|2022-03-15 02:25:50|96067.5|95952.4|96056.8|95940.8|96067.5|95954.7|96052.2|95938.5|50
1647311160000|2022-03-15 02:26:00|96057.2|95941.2|96046.6|95932.3|96057.3|95943.1|96044.9|95930.8|51
1647311170000|2022-03-15 02:26:10|96046|95932.6|96049.2|95934.4|96052.9|95940.7|96040.8|95928.7|65
1647311180000|2022-03-15 02:26:20|96051.9|95936.5|96053.1|95937.1|96056.1|95942.4|96047.9|95933.8|50
1647311190000|2022-03-15 02:26:30|96054.2|95938.2|96053.1|95937.1|96058|95942|96051.3|95935.3|36
1647311200000|2022-03-15 02:26:40|96053.3|95937.3|96051.5|95935.5|96056.7|95942.1|96048.1|95932.1|55
1647311210000|2022-03-15 02:26:50|96051.4|95935.4|96049.9|95934.7|96052.8|95937.8|96049.6|95933.6|51
1647311220000|2022-03-15 02:27:00|96050.8|95935.6|96042.8|95926.8|96057.2|95943|96041.1|95926.1|49
1647311230000|2022-03-15 02:27:10|96042.6|95926.6|96039.8|95923.8|96047.2|95935.9|96038.6|95922.8|52
1647311240000|2022-03-15 02:27:20|96039.7|95923.7|96053.4|95937.8|96053.9|95938.4|96039.5|95923.5|53
1647311250000|2022-03-15 02:27:30|96050|95934|96047|95937.5|96053.5|95939.4|96039|95930|46
1647311260000|2022-03-15 02:27:40|96046.2|95939.5|96043.8|95933.1|96052.5|95939.5|96041.6|95931.5|35
1647311270000|2022-03-15 02:27:50|96044.7|95933.7|96040.5|95943.6|96050.2|95943.9|96038|95929.8|36
1647311280000|2022-03-15 02:28:00|96041.4|95946.4|96043.1|95940.4|96049.1|95946.4|96038.1|95933.4|51
1647311290000|2022-03-15 02:28:10|96045.8|95938.1|96032.6|95926.5|96051.8|95944.4|96030.8|95916.3|58
1647311300000|2022-03-15 02:28:20|96031.6|95925.6|96025.6|95910.1|96035|95926.6|96019.9|95908.8|62
1647311310000|2022-03-15 02:28:30|96020.5|95909.1|96017.7|95908.1|96026.9|95912.9|96017.7|95906.9|56
1647311320000|2022-03-15 02:28:40|96018.1|95907.6|96013.2|95903.5|96020.8|95908.5|96011.5|95899.4|48
1647311330000|2022-03-15 02:28:50|96013.1|95903.4|96006.3|95898.9|96019.2|95906.4|96005.2|95893.8|56
1647311340000|2022-03-15 02:29:00|96008.3|95893.5|96014.4|95898.4|96014.4|95901.9|96004.1|95890.1|58
1647311350000|2022-03-15 02:29:10|96011.5|95899.4|96004.7|95889.2|96013.5|95904|95999.8|95887.2|52
1647311360000|2022-03-15 02:29:20|96004.8|95889.3|96006.9|95891.4|96012.6|95900.6|96002.3|95888.8|57
1647311370000|2022-03-15 02:29:30|96003|95887|95978.6|95863.1|96005.2|95889.2|95978.6|95863.1|64
1647311380000|2022-03-15 02:29:40|95980|95864|95985|95869|95987.7|95875.3|95976|95863.3|49
1647311390000|2022-03-15 02:29:50|95985.1|95869.1|95981.9|95865.9|95985.8|95869.8|95974.5|95859.3|56
1647311400000|2022-03-15 02:30:00|95977.1|95861.1|95983.9|95867.9|95984.7|95870|95975.5|95859.5|47
1647311410000|2022-03-15 02:30:10|95984.5|95868.5|95982.8|95866.8|95994.6|95878.6|95982.8|95866.8|51
1647311420000|2022-03-15 02:30:20|95983.6|95867.6|95986.4|95870.4|95987.4|95871.7|95983.2|95867.2|37
1647311430000|2022-03-15 02:30:30|95986.6|95870.6|95988.1|95872.1|95988.4|95872.4|95986|95870|23
1647311440000|2022-03-15 02:30:40|95987.7|95871.7|95990.6|95874.6|95997.7|95883.2|95987.6|95871.6|51
1647311450000|2022-03-15 02:30:50|95991.9|95875.9|95986.7|95870.7|95994.6|95878.6|95985.8|95869.8|38
1647311460000|2022-03-15 02:31:00|95986.9|95870.9|95996.3|95880.3|95996.8|95880.8|95985.6|95869.6|51
1647311470000|2022-03-15 02:31:10|95996.2|95880.2|95988.7|95872.7|95996.4|95880.4|95988.2|95872.2|51
1647311480000|2022-03-15 02:31:20|95988.5|95872.5|95989|95873|95991.6|95875.6|95988.3|95872.3|30
1647311490000|2022-03-15 02:31:30|95989.1|95873.1|95980.8|95864.8|95992.3|95876.3|95977.5|95861.5|47
1647311500000|2022-03-15 02:31:40|95980.3|95864.3|95995.1|95879.1|95999.3|95883.3|95980.3|95864.3|59
1647311510000|2022-03-15 02:31:50|95996.8|95880.8|95993.7|95877.7|95997|95881|95990.1|95874.1|47
1647311520000|2022-03-15 02:32:00|95990.8|95874.8|95994|95878|95994.4|95878.4|95988.6|95872.6|40
1647311530000|2022-03-15 02:32:10|95994.1|95878.1|95989.2|95873.2|95994.9|95878.9|95989|95873|29
1647311540000|2022-03-15 02:32:20|95989.1|95873.1|95981.2|95865.2|95989.1|95873.1|95974.1|95858.1|55
1647311550000|2022-03-15 02:32:30|95982.8|95866.8|95991|95875|95991.3|95875.3|95980.6|95864.6|42
1647311560000|2022-03-15 02:32:40|95991.7|95875.7|95980.9|95864.9|95992.6|95876.6|95975.1|95863.9|45
1647311570000|2022-03-15 02:32:50|95981.1|95865.1|95986.1|95870.1|95987.5|95871.5|95978.1|95862.8|45
1647311580000|2022-03-15 02:33:00|95986|95870|95990.4|95874.4|95998.2|95882.2|95983.4|95867.4|50
1647311590000|2022-03-15 02:33:10|95990.5|95874.5|95983.4|95867.4|95994|95878.1|95979.1|95863.1|51
1647311600000|2022-03-15 02:33:20|95983.1|95867.1|95977.5|95861.5|95983.7|95867.7|95971.1|95855.1|54
1647311610000|2022-03-15 02:33:30|95976.9|95860.9|95976.1|95860.1|95979.1|95863.1|95973.7|95857.7|38
1647311620000|2022-03-15 02:33:40|95976.5|95860.5|95972.8|95856.8|95978|95862|95971.8|95855.8|51
1647311630000|2022-03-15 02:33:50|95972.3|95856.3|95968.9|95852.9|95972.3|95856.3|95966.9|95850.9|42
1647311640000|2022-03-15 02:34:00|95967.6|95851.6|95974.4|95858.4|95975.2|95859.2|95966.6|95850.6|57
1647311650000|2022-03-15 02:34:10|95973.5|95857.5|95971|95855|95977.3|95861.3|95971|95855|54
1647311660000|2022-03-15 02:34:20|95971.7|95855.7|95966.4|95850.4|95974.4|95858.4|95965.2|95849.2|51
1647311670000|2022-03-15 02:34:30|95967.8|95851.8|95964.5|95848.5|95968.8|95852.8|95964|95848|41
1647311680000|2022-03-15 02:34:40|95963.7|95847.7|95959.3|95843.3|95973.4|95857.4|95957|95841|50
1647311690000|2022-03-15 02:34:50|95958.5|95842.5|95973.2|95857.2|95973.2|95857.2|95955.2|95839.2|44
1647311700000|2022-03-15 02:35:00|95973.3|95857.3|95963.5|95847.5|95974|95858|95959.7|95843.7|63
1647311710000|2022-03-15 02:35:10|95962|95846|95966|95850|95973|95857|95959.3|95843.3|65
1647311720000|2022-03-15 02:35:20|95965.4|95849.4|95957.9|95841.9|95966.7|95850.7|95953.7|95837.7|57
1647311730000|2022-03-15 02:35:30|95956.3|95840.3|95958|95842|95962.7|95846.7|95951|95835|55
1647311740000|2022-03-15 02:35:40|95957.8|95841.8|95957.2|95841.2|95961.8|95845.8|95952.3|95836.3|43
1647311750000|2022-03-15 02:35:50|95957.3|95841.3|95956.9|95840.9|95960.3|95844.3|95955.3|95839.3|47
1647311760000|2022-03-15 02:36:00|95957.1|95841.1|95955.8|95839.8|95960|95844|95950|95834|57
1647311770000|2022-03-15 02:36:10|95957.3|95841.3|95955|95839|95965.1|95849.1|95953.8|95837.8|52
1647311780000|2022-03-15 02:36:20|95954.9|95838.9|95950.1|95834.1|95956.5|95840.5|95946.4|95830.4|51
1647311790000|2022-03-15 02:36:30|95949.9|95833.9|95958.5|95842.5|95964|95848|95946|95830|58
1647311800000|2022-03-15 02:36:40|95958.6|95842.6|95951.1|95835.1|95963.6|95847.6|95951|95835|53
1647311810000|2022-03-15 02:36:50|95951|95835|95933.6|95817.6|95955.1|95839.1|95932|95816|64
1647311820000|2022-03-15 02:37:00|95935.1|95819.1|95933.7|95817.7|95936.5|95820.5|95930.2|95814.2|58
1647311830000|2022-03-15 02:37:10|95934.4|95818.4|95931|95815|95935.6|95819.6|95929.6|95813.6|63
1647311840000|2022-03-15 02:37:20|95932|95816|95936.5|95822.9|95939|95823|95928|95812|53
1647311850000|2022-03-15 02:37:30|95928.7|95819.5|95937.9|95821.9|95941|95825|95928.7|95817.6|48
1647311860000|2022-03-15 02:37:40|95936.3|95820.3|95919.3|95807|95937.6|95821.6|95919.3|95807|58
1647311870000|2022-03-15 02:37:50|95923|95807.9|95923.5|95808.1|95930.4|95814.5|95919.6|95804.9|63
1647311880000|2022-03-15 02:38:00|95923.8|95810.9|95920.6|95804.6|95928.8|95815.5|95898.2|95804.6|55
1647311890000|2022-03-15 02:38:10|95920.5|95804.5|95907.2|95791.2|95921.8|95805.8|95899.1|95783.1|71
1647311900000|2022-03-15 02:38:20|95908.8|95792.8|95915.6|95799.6|95916.8|95800.8|95905.7|95789.7|62
1647311910000|2022-03-15 02:38:30|95914.1|95798.1|95927|95811|95930.1|95814.1|95913.7|95797.7|69
1647311920000|2022-03-15 02:38:40|95926.9|95810.9|95921.8|95805.8|95927.6|95811.6|95921.3|95805.3|44
1647311930000|2022-03-15 02:38:50|95922.5|95806.5|95925.7|95809.7|95928.8|95812.8|95921.9|95805.9|44
1647311940000|2022-03-15 02:39:00|95925.9|95809.9|95925.6|95809.6|95926.7|95810.7|95922.6|95806.6|34
1647311950000|2022-03-15 02:39:10|95926.3|95810.3|95920.2|95804.2|95928.5|95812.5|95916.5|95800.5|63
1647311960000|2022-03-15 02:39:20|95921.7|95805.9|95917.9|95801.9|95926.3|95810.3|95917.9|95801.9|44
1647311970000|2022-03-15 02:39:30|95918.3|95802.3|95909.6|95793.6|95923|95807|95902.7|95786.7|52
1647311980000|2022-03-15 02:39:40|95909.1|95793.1|95904|95788|95911.5|95795.5|95904|95788|67
1647311990000|2022-03-15 02:39:50|95902.1|95786.1|95906|95790|95906|95790|95901.4|95785.4|46
1647312000000|2022-03-15 02:40:00|95910.6|95794.6|95913.5|95797.5|95919.4|95803.4|95906.9|95790.9|63
1647312010000|2022-03-15 02:40:10|95913|95797|95919.6|95803.6|95922.3|95806.3|95910.9|95794.9|53
1647312020000|2022-03-15 02:40:20|95919.8|95803.8|95921.1|95805.1|95926.9|95810.9|95918.3|95802.3|65
1647312030000|2022-03-15 02:40:30|95919|95803|95878.2|95762.2|95924.7|95808.7|95851.9|95751.3|73
1647312040000|2022-03-15 02:40:40|95877.2|95761.2|95887.6|95771.6|95890|95774|95875.4|95759.4|67
1647312050000|2022-03-15 02:40:50|95887.4|95771.4|95887.7|95771.7|95888.9|95772.9|95882.2|95766.2|67
1647312060000|2022-03-15 02:41:00|95888.5|95772.5|95868.3|95752.3|95890|95774|95865.2|95749.2|70
1647312070000|2022-03-15 02:41:10|95872.5|95756.5|95868|95752|95878|95762|95863.8|95747.8|75
1647312080000|2022-03-15 02:41:20|95869.4|95753.4|95865.4|95749.4|95872|95756|95863.7|95747.7|64
1647312090000|2022-03-15 02:41:30|95866.3|95750.3|95871.6|95755.6|95872.6|95762.7|95863.4|95748.4|69
1647312100000|2022-03-15 02:41:40|95864.3|95752.9|95880.6|95764.6|95885.3|95769.3|95864.1|95752.6|67
1647312110000|2022-03-15 02:41:50|95874|95762|95875.8|95760.2|95881.4|95765.4|95871.1|95755.1|61
1647312120000|2022-03-15 02:42:00|95876.5|95761|95869.1|95756.9|95879.5|95763.7|95866.8|95751.9|59
1647312130000|2022-03-15 02:42:10|95868.9|95756.7|95869.5|95753.5|95876.5|95763|95868.6|95753.1|56
1647312140000|2022-03-15 02:42:20|95869.6|95753.6|95872.1|95756.1|95876.7|95760.7|95869|95753|53
1647312150000|2022-03-15 02:42:30|95872.5|95756.5|95868.8|95755.5|95875.8|95759.8|95868.8|95752.9|59
1647312160000|2022-03-15 02:42:40|95872.8|95755.6|95870.4|95754.8|95877.3|95761.3|95861.9|95750.4|50
1647312170000|2022-03-15 02:42:50|95870.5|95754.9|95867.4|95756.4|95871.9|95756.4|95863.8|95748|65
1647312180000|2022-03-15 02:43:00|95866.1|95756.6|95877.2|95761.2|95880.3|95767.2|95866.1|95755.4|63
1647312190000|2022-03-15 02:43:10|95874|95758|95828.8|95712.8|95875.4|95759.4|95810.4|95694.4|75
1647312200000|2022-03-15 02:43:20|95825.5|95711.1|95805.7|95697.4|95833.3|95717.3|95800.2|95694.1|77
1647312210000|2022-03-15 02:43:30|95805.4|95700.3|95829.2|95713.2|95832|95716|95801.2|95695.6|70
1647312220000|2022-03-15 02:43:40|95828|95712.3|95831.5|95715.5|95836.5|95722.3|95826.3|95710.3|62
1647312230000|2022-03-15 02:43:50|95830.3|95714.3|95832.9|95716.9|95835.8|95719.8|95828.8|95712.8|58
1647312240000|2022-03-15 02:44:00|95833.7|95717.7|95827.3|95711.3|95833.7|95717.7|95823.6|95707.6|55
1647312250000|2022-03-15 02:44:10|95828|95712|95841.9|95725.9|95842.2|95727.3|95825.3|95709.3|57
1647312260000|2022-03-15 02:44:20|95842.1|95726.1|95840.1|95724.1|95844.6|95728.6|95836.1|95720.1|42
1647312270000|2022-03-15 02:44:30|95840.5|95724.5|95842.4|95726.4|95845.7|95729.7|95836.5|95720.5|47
1647312280000|2022-03-15 02:44:40|95843.1|95728.1|95854.8|95738.8|95862.4|95746.7|95841|95728.1|57
1647312290000|2022-03-15 02:44:50|95853|95737|95871|95755.4|95872.5|95756.5|95853|95737|52
1647312300000|2022-03-15 02:45:00|95870|95754|95880|95764|95883.1|95771.6|95869.3|95753.3|55
1647312310000|2022-03-15 02:45:10|95866.9|95750.9|95861.4|95745.4|95867.4|95751.4|95851.8|95738.3|66
1647312320000|2022-03-15 02:45:20|95861.9|95745.9|95845.3|95735.6|95865.3|95750.1|95843.5|95733|52
1647312330000|2022-03-15 02:45:30|95845.1|95735.5|95862.4|95758.3|95862.4|95758.3|95841.6|95725.6|52
1647312340000|2022-03-15 02:45:40|95859.5|95758.6|95880.8|95779.8|95891.9|95783.3|95853.6|95758.6|70
1647312350000|2022-03-15 02:45:50|95881.8|95774.6|95874.1|95777|95885.7|95778|95872.8|95767.1|51
1647312360000|2022-03-15 02:46:00|95872.7|95776.7|95873.1|95773.8|95877.3|95778.9|95868.3|95769.6|48
1647312370000|2022-03-15 02:46:10|95877.8|95769.9|95875.3|95769.4|95880.4|95775.3|95869.2|95766.7|46
1647312380000|2022-03-15 02:46:20|95871.5|95775.6|95870.1|95772.7|95883.6|95783.1|95866.1|95767.2|52
1647312390000|2022-03-15 02:46:30|95870.3|95773.4|95869.1|95775.2|95879.4|95778.7|95863.2|95769.7|62
1647312400000|2022-03-15 02:46:40|95868.9|95775.1|95874.5|95774.2|95876.8|95775.2|95864.9|95769.8|53
1647312410000|2022-03-15 02:46:50|95874.4|95774.1|95876.3|95767.7|95877.5|95776.1|95866.8|95764|49
1647312420000|2022-03-15 02:47:00|95876.1|95767.4|95866.9|95757.9|95876.8|95774.6|95858.8|95756|63
1647312430000|2022-03-15 02:47:10|95860.5|95764.8|95867.8|95760.5|95870.1|95765.2|95851.4|95752.3|62
1647312440000|2022-03-15 02:47:20|95868.4|95766.9|95868.9|95763.3|95878|95769.7|95861.1|95759.4|68
1647312450000|2022-03-15 02:47:30|95869|95763.4|95870.7|95763.8|95874.8|95767.2|95867.1|95758.8|42
1647312460000|2022-03-15 02:47:40|95870.5|95763.5|95869.1|95761.2|95874.6|95769.1|95864.3|95759.6|39
1647312470000|2022-03-15 02:47:50|95870|95762.5|95886.4|95784|95890.6|95788.5|95867.2|95762.4|60
1647312480000|2022-03-15 02:48:00|95884.2|95784.5|95882.7|95777.5|95894.7|95791.2|95879|95773.6|59
1647312490000|2022-03-15 02:48:10|95882.1|95778.3|95889|95780.5|95895.9|95791.4|95879.6|95771.1|56
1647312500000|2022-03-15 02:48:20|95886.4|95781.2|95869.6|95781.9|95891.4|95783.7|95869.6|95769.1|45
1647312510000|2022-03-15 02:48:30|95868.7|95782.7|95871.7|95761.9|95874.7|95782.7|95863.5|95755|53
1647312520000|2022-03-15 02:48:40|95871.3|95761.5|95864.5|95758.2|95875.8|95764.7|95857.3|95752.5|59
1647312530000|2022-03-15 02:48:50|95866.5|95756.3|95871.5|95762.7|95874.6|95768.1|95865.3|95756.3|46
1647312540000|2022-03-15 02:49:00|95866.6|95753.2|95863.3|95757.8|95871.8|95765|95859.4|95752.2|53
1647312550000|2022-03-15 02:49:10|95863.1|95758.8|95874|95762.9|95874|95764.2|95857.7|95756.6|43
1647312560000|2022-03-15 02:49:20|95872.8|95763.5|95877.4|95769.9|95880.6|95778.7|95868.6|95762.7|55
1647312570000|2022-03-15 02:49:30|95874.9|95772.6|95885.2|95779.4|95885.6|95780.6|95874.9|95769.7|49
1647312580000|2022-03-15 02:49:40|95885.1|95779.1|95876.4|95780.3|95888|95780.8|95876.4|95769.7|56
1647312590000|2022-03-15 02:49:50|95878.5|95778.7|95874.5|95771.7|95881.3|95782.5|95874.3|95769.1|47
1647312600000|2022-03-15 02:50:00|95875.7|95771.4|95880.5|95772.8|95883.8|95773.2|95875.7|95769.4|36
1647312610000|2022-03-15 02:50:10|95880.4|95772.2|95879.6|95766.3|95889.1|95780.4|95867.7|95762.8|46
1647312620000|2022-03-15 02:50:20|95879.5|95766.7|95873.9|95757.9|95882.4|95771.8|95867.6|95756.6|59
1647312630000|2022-03-15 02:50:30|95874.9|95758.9|95882.2|95766.2|95882.2|95767.1|95867.1|95754.3|55
1647312640000|2022-03-15 02:50:40|95881.6|95765.6|95872.5|95759.1|95882.9|95766.9|95870.8|95757.2|44
1647312650000|2022-03-15 02:50:50|95872.6|95761.5|95869.9|95755.9|95874.8|95761.5|95863.4|95753.5|38
1647312660000|2022-03-15 02:51:00|95870|95754.9|95883.6|95775.3|95886.1|95777.8|95869.8|95754.6|60
1647312670000|2022-03-15 02:51:10|95882.2|95777.9|95889.4|95776|95893.5|95782.2|95880.2|95767.1|37
1647312680000|2022-03-15 02:51:20|95889|95773|95901.8|95789.1|95902.7|95790.8|95888.6|95772.6|47
1647312690000|2022-03-15 02:51:30|95901.9|95789.2|95899.4|95784.5|95903.1|95789.2|95895.1|95779.1|48
1647312700000|2022-03-15 02:51:40|95899|95783|95899.1|95785.7|95909.3|95793.3|95895.7|95782.1|54
1647312710000|2022-03-15 02:51:50|95901.6|95785.6|95904.7|95788.7|95904.7|95788.7|95899.9|95783.9|41
1647312720000|2022-03-15 02:52:00|95905.1|95789.1|95904.7|95788.7|95905.1|95789.1|95898.5|95782.5|46
1647312730000|2022-03-15 02:52:10|95908.6|95792.7|95895.8|95786.5|95911.1|95804.7|95892.5|95783.7|32
1647312740000|2022-03-15 02:52:20|95895.5|95788.2|95901.1|95785.1|95905.1|95790.5|95894.3|95780|42
1647312750000|2022-03-15 02:52:30|95901.4|95785.4|95897.9|95787.8|95905.9|95794.1|95894|95782|46
1647312760000|2022-03-15 02:52:40|95899.4|95785.3|95886.4|95770.4|95901.8|95787.7|95885.6|95769.6|53
1647312770000|2022-03-15 02:52:50|95886.6|95770.6|95885.6|95769.6|95887.9|95771.9|95878.6|95762.7|44
1647312780000|2022-03-15 02:53:00|95885.4|95770.9|95884|95771.1|95888.6|95773.9|95880.9|95769.2|43
1647312790000|2022-03-15 02:53:10|95884.7|95771.5|95892.4|95776.4|95893.9|95777.9|95884.7|95771.1|38
1647312800000|2022-03-15 02:53:20|95892.2|95776.2|95890.9|95774.9|95893.5|95777.5|95890.8|95774.8|26
1647312810000|2022-03-15 02:53:30|95890.7|95774.7|95893.4|95777.4|95894.3|95781.3|95878.2|95768.6|36
1647312820000|2022-03-15 02:53:40|95893.8|95777.8|95894.7|95778.7|95898.2|95783.1|95890.8|95775.3|37
1647312830000|2022-03-15 02:53:50|95892.2|95776.2|95908|95792|95912.6|95796.6|95892.2|95776.2|61
1647312840000|2022-03-15 02:54:00|95907.4|95791.4|95908.8|95792.8|95910.6|95794.6|95897.6|95781.6|47
1647312850000|2022-03-15 02:54:10|95908.7|95792.7|95909.5|95793.5|95912.1|95796.1|95900|95789.8|44
1647312860000|2022-03-15 02:54:20|95908.7|95792.7|95914.4|95798.4|95917.1|95801.1|95904.8|95790.6|54
1647312870000|2022-03-15 02:54:30|95913.3|95797.3|95909.8|95797.1|95913.3|95797.3|95903.1|95787.1|56
1647312880000|2022-03-15 02:54:40|95910.6|95797.9|95916.3|95800.3|95918|95802|95905.8|95791.6|40
1647312890000|2022-03-15 02:54:50|95916.7|95800.7|95917.7|95801.7|95918.2|95802.2|95910|95794.1|27
1647312900000|2022-03-15 02:55:00|95917.6|95801.6|95904.1|95800.5|95917.6|95803.8|95897.2|95789.3|48
1647312910000|2022-03-15 02:55:10|95905.1|95803.9|95902.6|95798.3|95917.5|95811.1|95902.2|95789.6|48
1647312920000|2022-03-15 02:55:20|95902.4|95799|95890.5|95786.9|95907.4|95805.8|95888.3|95786.5|62
1647312930000|2022-03-15 02:55:30|95887|95785.4|95904.4|95800|95908.1|95801.1|95881.9|95784.5|69
1647312940000|2022-03-15 02:55:40|95904.6|95798.5|95899.2|95785.2|95909.2|95807.3|95889|95782.1|51
1647312950000|2022-03-15 02:55:50|95897.6|95784.6|95893.3|95780.1|95899.2|95788.7|95885.1|95775.8|51
1647312960000|2022-03-15 02:56:00|95894.3|95779.8|95894.9|95784.2|95896.4|95784.2|95885.6|95774.8|46
1647312970000|2022-03-15 02:56:10|95894.8|95788.1|95913.4|95813.7|95921.1|95820|95892.7|95785.9|62
1647312980000|2022-03-15 02:56:20|95918.2|95814.5|95918.9|95812.3|95924|95815.3|95912.6|95804|56
1647312990000|2022-03-15 02:56:30|95919|95812.4|95917.4|95813.6|95921.1|95818.2|95914.5|95810.3|53
1647313000000|2022-03-15 02:56:40|95916.1|95815|95901.5|95800.1|95920.1|95815.6|95899.3|95795.6|73
1647313010000|2022-03-15 02:56:50|95901.4|95799.9|95901.7|95798.8|95904.8|95799.9|95894.7|95787.4|64
1647313020000|2022-03-15 02:57:00|95901|95798.5|95906.6|95805.7|95910.4|95805.7|95899.6|95794.8|55
1647313030000|2022-03-15 02:57:10|95906.7|95806|95906.6|95806.4|95914.8|95812.3|95905.4|95804.2|47
1647313040000|2022-03-15 02:57:20|95907.9|95806.5|95915.4|95821.6|95918.6|95822.2|95902.7|95804.6|62
1647313050000|2022-03-15 02:57:30|95914.6|95822.1|95919.9|95825|95920.8|95825|95912.5|95817.3|58
1647313060000|2022-03-15 02:57:40|95920.8|95825.5|95921.2|95829|95934.2|95847.1|95918.2|95822.6|47
1647313070000|2022-03-15 02:57:50|95921|95830|95924.6|95816.2|95930.2|95833.2|95918.7|95814.8|49
1647313080000|2022-03-15 02:58:00|95924.5|95816.9|95911.2|95808.7|95924.6|95819.9|95909.7|95804.3|50
1647313090000|2022-03-15 02:58:10|95911.3|95808.8|95915.5|95801.3|95918.2|95811.8|95907.3|95797.4|60
1647313100000|2022-03-15 02:58:20|95915.7|95801.9|95914.9|95800|95915.9|95804.9|95908.4|95800|54
1647313110000|2022-03-15 02:58:30|95915.1|95800.1|95913.6|95812.9|95918.3|95812.9|95908.7|95800.1|46
1647313120000|2022-03-15 02:58:40|95912.9|95815.2|95910.6|95818.2|95917.6|95825.4|95909.6|95813.7|48
1647313130000|2022-03-15 02:58:50|95910.4|95819.9|95904|95801.8|95910.7|95819.9|95900.3|95797.2|64
1647313140000|2022-03-15 02:59:00|95902.6|95799.4|95900.3|95796.5|95910.6|95804.8|95893.7|95790.5|60
1647313150000|2022-03-15 02:59:10|95900.6|95794.9|95896.8|95797.8|95905.5|95802.2|95896.8|95787.2|61
1647313160000|2022-03-15 02:59:20|95896.4|95798.5|95895.2|95783.7|95905.9|95799.6|95893|95781.6|57
1647313170000|2022-03-15 02:59:30|95894.6|95782.3|95896.5|95782.5|95898.8|95786.8|95891.7|95780.2|47
1647313180000|2022-03-15 02:59:40|95895.6|95783|95892.3|95786|95897.6|95789|95885.5|95774|46
1647313190000|2022-03-15 02:59:50|95892.1|95784|95897.8|95791.3|95904.3|95792.1|95890.6|95784|41
1647313200000|2022-03-15 03:00:00|95897.6|95791.7|95887.1|95777|95908.3|95795.3|95884.6|95772.1|40
1647313210000|2022-03-15 03:00:10|95888.7|95777.6|95901.3|95785.3|95901.3|95786|95885.8|95777.4|58
1647313220000|2022-03-15 03:00:20|95897.9|95782.5|95908.5|95793.9|95910.1|95794.1|95887|95780|38
1647313230000|2022-03-15 03:00:30|95908.7|95793.8|95907.6|95791.6|95916.3|95803.2|95898.6|95787.4|61
1647313240000|2022-03-15 03:00:40|95907.5|95791.7|95891.6|95778.8|95907.5|95791.7|95890.2|95776.9|67
1647313250000|2022-03-15 03:00:50|95892.9|95783.4|95875.5|95764.9|95901|95785|95866|95760.3|71
1647313260000|2022-03-15 03:01:00|95873.9|95764.6|95877.3|95770.6|95889.2|95773.5|95866.4|95761.4|74
1647313270000|2022-03-15 03:01:10|95876.9|95770.8|95880.8|95765.4|95889.3|95773.3|95876.9|95762.8|71
1647313280000|2022-03-15 03:01:20|95879.3|95766|95866.2|95755.1|95885.3|95769.4|95857.9|95752.9|65
1647313290000|2022-03-15 03:01:30|95865|95756.6|95859.9|95758.9|95870.6|95758.9|95848.3|95745.1|60
1647313300000|2022-03-15 03:01:40|95864.4|95759.4|95873.5|95769.3|95874.7|95769.7|95861.3|95756|68
1647313310000|2022-03-15 03:01:50|95874.1|95769.6|95899.4|95788.8|95902.4|95789.7|95874.1|95766.9|65
1647313320000|2022-03-15 03:02:00|95899.5|95785.7|95900|95784|95901.7|95785.7|95898.1|95782.9|34
1647313330000|2022-03-15 03:02:10|95899.9|95783.9|95892.7|95776.7|95901.2|95785.2|95890.3|95774.3|34
1647313340000|2022-03-15 03:02:20|95892.3|95776.3|95890.4|95780.6|95897.7|95781.7|95885.9|95770.3|49
1647313350000|2022-03-15 03:02:30|95888.6|95782.7|95897.1|95781.1|95902.5|95786.5|95887.2|95777.4|52
1647313360000|2022-03-15 03:02:40|95894.9|95778.9|95899.9|95783.9|95901.8|95785.8|95892.1|95776.1|38
1647313370000|2022-03-15 03:02:50|95898.8|95786.6|95911.1|95798.7|95916.1|95800.9|95895.6|95784.1|66
1647313380000|2022-03-15 03:03:00|95907.8|95801.3|95909.9|95802.6|95919.3|95809.3|95900.5|95793|71
1647313390000|2022-03-15 03:03:10|95910.2|95802.5|95915.8|95806.8|95921.8|95814.2|95908|95800.6|61
1647313400000|2022-03-15 03:03:20|95914.8|95807.2|95917.3|95805.4|95926.4|95815.9|95909.4|95798.8|50
1647313410000|2022-03-15 03:03:30|95914.3|95806.1|95911.5|95804.2|95921.2|95812.1|95903.9|95798.4|53
1647313420000|2022-03-15 03:03:40|95909.7|95806.8|95910.9|95804.3|95919.8|95808.1|95904.3|95797.8|45
1647313430000|2022-03-15 03:03:50|95910.6|95804|95904|95791.7|95916.5|95804|95904|95791.7|46
1647313440000|2022-03-15 03:04:00|95910.1|95794.1|95907.4|95796.8|95914.8|95799.5|95907.1|95793.9|49
1647313450000|2022-03-15 03:04:10|95908.1|95794.6|95912.1|95796.1|95913.2|95798|95904.8|95794.3|39
1647313460000|2022-03-15 03:04:20|95912.3|95796.3|95910.5|95794.6|95917.1|95801.1|95906.9|95792.2|51
1647313470000|2022-03-15 03:04:30|95909.3|95795|95910|95802.6|95912.6|95802.8|95903.3|95790.5|41
1647313480000|2022-03-15 03:04:40|95909.7|95803|95909.7|95796.5|95918.9|95808.5|95906.3|95794.7|47
1647313490000|2022-03-15 03:04:50|95909.8|95796.6|95899.6|95783.6|95910.4|95798.4|95898.4|95782.6|52
1647313500000|2022-03-15 03:05:00|95893.6|95782.8|95901.3|95786|95904|95788.8|95891.4|95782.1|56
1647313510000|2022-03-15 03:05:10|95898.1|95786.9|95876.7|95771.5|95898.4|95786.9|95876.1|95771.5|55
1647313520000|2022-03-15 03:05:20|95876|95768.4|95869|95755.4|95878.1|95772.2|95864.5|95754.9|61
1647313530000|2022-03-15 03:05:30|95869.5|95754.4|95853|95739|95869.5|95754.4|95845.5|95733.9|72
1647313540000|2022-03-15 03:05:40|95854.9|95740|95862.7|95748.6|95862.7|95751.3|95847.8|95735.7|58
1647313550000|2022-03-15 03:05:50|95860.4|95746.3|95884.3|95770.4|95884.3|95776.7|95860.4|95746.3|65
1647313560000|2022-03-15 03:06:00|95880.2|95764.2|95880.9|95764.9|95885.5|95769.5|95871.7|95756.3|63
1647313570000|2022-03-15 03:06:10|95881|95765|95884.5|95769.1|95887|95771|95877.4|95765|60
1647313580000|2022-03-15 03:06:20|95882.7|95770.3|95884.2|95768.2|95887.4|95774.5|95879.7|95766.9|40
1647313590000|2022-03-15 03:06:30|95884.7|95768.7|95883.8|95767.8|95887.3|95771.3|95881.6|95765.6|49
1647313600000|2022-03-15 03:06:40|95883.7|95767.7|95898.6|95787.8|95898.6|95788.9|95880.3|95767.7|57
1647313610000|2022-03-15 03:06:50|95899.7|95788.6|95903.7|95791.3|95907.3|95796|95892.2|95783.6|63
1647313620000|2022-03-15 03:07:00|95903.5|95791.2|95909.9|95793.9|95911.4|95800.2|95903.1|95790.2|40
1647313630000|2022-03-15 03:07:10|95910.5|95794.5|95908.1|95792.2|95912.9|95796.9|95901.6|95787.6|43
1647313640000|2022-03-15 03:07:20|95908.5|95792.5|95904.3|95790.6|95912.5|95796.5|95902.5|95786.5|43
1647313650000|2022-03-15 03:07:30|95906.5|95790.5|95904.7|95788.7|95906.5|95790.5|95894.6|95778.9|38
1647313660000|2022-03-15 03:07:40|95903.7|95787.7|95905.3|95789.3|95910.3|95794.3|95900.9|95786.3|51
1647313670000|2022-03-15 03:07:50|95906.6|95790.6|95899.2|95783.2|95906.6|95790.6|95894.8|95779.8|21
1647313680000|2022-03-15 03:08:00|95898.3|95783.1|95897.7|95781.7|95900.7|95784.7|95897.7|95781.7|42
1647313690000|2022-03-15 03:08:10|95899.1|95783.1|95904.3|95788.3|95906.1|95793|95896.3|95782.9|21
1647313700000|2022-03-15 03:08:20|95904|95788|95895.1|95779.1|95904|95788|95884.5|95771.4|54
1647313710000|2022-03-15 03:08:30|95894.7|95778.7|95897.5|95786.9|95903.7|95787.7|95887.1|95775|45
1647313720000|2022-03-15 03:08:40|95904.8|95788.8|95924.4|95811|95925.7|95816.8|95901.3|95788.8|55
1647313730000|2022-03-15 03:08:50|95922.5|95813|95915.7|95809.9|95926.3|95814.4|95913.1|95806.1|38
1647313740000|2022-03-15 03:09:00|95913.5|95811.1|95914.9|95799|95916.2|95815.6|95905.6|95797.5|52
1647313750000|2022-03-15 03:09:10|95913|95800|95918.4|95805.2|95918.6|95814.3|95910.4|95799.7|48
1647313760000|2022-03-15 03:09:20|95915.9|95807.6|95919.8|95803.8|95920.7|95807.6|95910.9|95798.9|38
1647313770000|2022-03-15 03:09:30|95917.2|95802.4|95922.6|95806.6|95922.8|95806.8|95912.2|95800.3|41
1647313780000|2022-03-15 03:09:40|95922.8|95806.8|95922.6|95806.6|95925.4|95809.4|95921.3|95805.3|28
1647313790000|2022-03-15 03:09:50|95922.1|95806.1|95923.9|95807.9|95924.4|95808.4|95921.1|95805.1|38
1647313800000|2022-03-15 03:10:00|95924|95808|95923.8|95808.7|95924.9|95812.9|95920.8|95807.5|23
1647313810000|2022-03-15 03:10:10|95923.2|95809.1|95919.1|95804|95924.7|95809.6|95916.4|95802.1|43
1647313820000|2022-03-15 03:10:20|95914.5|95807.3|95919.3|95805.5|95922.7|95808.7|95914.5|95803.7|38
1647313830000|2022-03-15 03:10:30|95918|95806.3|95912.8|95805.9|95920.6|95809.6|95912.8|95805.8|43
1647313840000|2022-03-15 03:10:40|95915.6|95802.5|95923|95811.8|95925.1|95811.8|95912.7|95802.1|36
1647313850000|2022-03-15 03:10:50|95923.1|95812.3|95923.4|95815.1|95924.6|95815.1|95920.7|95812.1|19
1647313860000|2022-03-15 03:11:00|95923.9|95815.6|95927|95823|95938.1|95828.5|95923.6|95814|55
1647313870000|2022-03-15 03:11:10|95926.3|95824.2|95936.3|95824.4|95936.3|95828.9|95925.8|95810.2|43
1647313880000|2022-03-15 03:11:20|95930.3|95829.1|95926.7|95826.6|95937.9|95832|95926.3|95821.8|46
1647313890000|2022-03-15 03:11:30|95928.1|95826.3|95940.8|95834.1|95940.8|95837.3|95928.1|95825.6|36
1647313900000|2022-03-15 03:11:40|95938.3|95836.1|95934.9|95832.2|95940.9|95836.8|95932.4|95829.7|47
1647313910000|2022-03-15 03:11:50|95934.6|95831.9|95928|95834.5|95939.7|95837.5|95928|95823.3|51
1647313920000|2022-03-15 03:12:00|95928.2|95835|95934.7|95831.4|95943.5|95839.8|95922.4|95827.5|45
1647313930000|2022-03-15 03:12:10|95933.4|95832.8|95926.4|95821.1|95935.7|95833.7|95926.4|95821|56
1647313940000|2022-03-15 03:12:20|95925.9|95823|95934.8|95818.8|95936|95823.7|95925.9|95818|38
1647313950000|2022-03-15 03:12:30|95934.1|95819|95927.8|95811.8|95935.4|95820.9|95921.4|95811.8|42
1647313960000|2022-03-15 03:12:40|95927.7|95811.7|95929|95817.8|95931.4|95817.9|95927.7|95811.7|36
1647313970000|2022-03-15 03:12:50|95928.9|95817.7|95936.6|95823|95939.8|95831.2|95925.4|95815|51
1647313980000|2022-03-15 03:13:00|95939|95824|95919.9|95812.2|95939.5|95825.9|95919.4|95812.2|60
1647313990000|2022-03-15 03:13:10|95920.3|95813.5|95919|95809.1|95926.7|95818.5|95916.9|95807.4|49
1647314000000|2022-03-15 03:13:20|95919.3|95809.6|95924.9|95828.6|95930.8|95830.3|95917.7|95809.3|55
1647314010000|2022-03-15 03:13:30|95927.4|95827.6|95904.6|95802.6|95928.7|95828.7|95901.5|95800.2|60
1647314020000|2022-03-15 03:13:40|95902.8|95804.4|95905.2|95798.1|95910.5|95805.5|95898.4|95793.9|63
1647314030000|2022-03-15 03:13:50|95905.3|95796.5|95899.1|95791.8|95907.2|95800.2|95894.6|95791.4|70
1647314040000|2022-03-15 03:14:00|95897.4|95792.4|95904.3|95800.7|95911.1|95803|95897.4|95792.4|44
1647314050000|2022-03-15 03:14:10|95905.9|95801.3|95909.7|95797.3|95910.7|95801.5|95903.7|95794.8|59
1647314060000|2022-03-15 03:14:20|95908.1|95798.4|95891.8|95782.4|95909.4|95799.7|95890.4|95781.9|47
1647314070000|2022-03-15 03:14:30|95891.6|95781.6|95893|95779.1|95903|95790.5|95884.7|95778.8|66
1647314080000|2022-03-15 03:14:40|95891.8|95779.7|95884.8|95779.3|95895.1|95782.9|95875.5|95772.5|60
1647314090000|2022-03-15 03:14:50|95884.7|95777.7|95888.5|95775.9|95895.7|95785|95882.3|95775.9|52
1647314100000|2022-03-15 03:15:00|95888.2|95775.6|95884.4|95776.7|95892|95782.4|95878.1|95771.6|67
1647314110000|2022-03-15 03:15:10|95883.4|95776.4|95894.2|95787.9|95894.6|95787.9|95878.3|95773|72
1647314120000|2022-03-15 03:15:20|95893.2|95789.2|95893.8|95777.8|95899.9|95789.2|95885.1|95775.9|48
1647314130000|2022-03-15 03:15:30|95894|95778|95887.5|95780.5|95897.9|95786|95882.6|95773.3|66
1647314140000|2022-03-15 03:15:40|95888.2|95781.4|95875.2|95766.1|95893.1|95782.4|95870.7|95766.1|72
1647314150000|2022-03-15 03:15:50|95875.5|95768.6|95873.4|95768.2|95879.3|95775.9|95863|95758.6|72
1647314160000|2022-03-15 03:16:00|95873.1|95767.9|95881|95775.6|95885.1|95783|95871.9|95767.8|42
1647314170000|2022-03-15 03:16:10|95875.3|95779.3|95881.7|95772|95881.8|95779.3|95872.5|95767.2|28
1647314180000|2022-03-15 03:16:20|95878.1|95776.3|95876.7|95770.6|95881|95776.3|95875.6|95769.7|26
1647314190000|2022-03-15 03:16:30|95876.8|95770.7|95875.5|95770|95879.4|95779.6|95867.8|95767|39
1647314200000|2022-03-15 03:16:40|95873.9|95769.8|95869|95770.2|95873.9|95772.3|95860.2|95757.3|30
1647314210000|2022-03-15 03:16:50|95867.6|95771.3|95870.6|95767.4|95875.5|95773.2|95865.1|95763.2|24
1647314220000|2022-03-15 03:17:00|95868.4|95768.9|95865|95760.4|95875.6|95769|95863.9|95758.3|30
1647314230000|2022-03-15 03:17:10|95865.4|95761.5|95852.3|95751.9|95875.1|95768.5|95852.3|95751.6|28
1647314240000|2022-03-15 03:17:20|95857|95751|95855.7|95753.2|95861.3|95761.1|95849.4|95750.4|33
1647314250000|2022-03-15 03:17:30|95854.7|95751.1|95854.4|95751.8|95858.1|95754.8|95848.5|95748.8|26
1647314260000|2022-03-15 03:17:40|95854.7|95752.1|95859.9|95759.2|95863.6|95761.2|95854.5|95751.8|34
1647314270000|2022-03-15 03:17:50|95860|95759.3|95862.9|95753.8|95867.9|95761.5|95857.3|95753.1|43
1647314280000|2022-03-15 03:18:00|95860|95755|95860.2|95749.1|95863.9|95755.6|95854.3|95746.9|39
1647314290000|2022-03-15 03:18:10|95858.6|95749.6|95866|95751|95866|95755.1|95856.8|95749.3|22
1647314300000|2022-03-15 03:18:20|95860.7|95755.3|95860.8|95755.9|95866.1|95760.2|95858.7|95752.2|40
1647314310000|2022-03-15 03:18:30|95865.9|95752.7|95862.3|95759.8|95871.6|95769.4|95858|95752.7|39
1647314320000|2022-03-15 03:18:40|95861.8|95760.9|95862.5|95759.5|95876.1|95774.9|95861|95754.4|39
1647314330000|2022-03-15 03:18:50|95865.4|95757.8|95866.8|95758.1|95872.9|95767.4|95855.4|95747.6|34
1647314340000|2022-03-15 03:19:00|95862|95761.5|95859.7|95752.9|95872.2|95766.3|95859.7|95752.9|27
1647314350000|2022-03-15 03:19:10|95859.6|95752.8|95862.5|95755.8|95865.1|95758|95859.1|95752.8|30
1647314360000|2022-03-15 03:19:20|95862.2|95759.2|95855.2|95752.1|95864.5|95761.5|95854|95748.7|35
1647314370000|2022-03-15 03:19:30|95855.1|95751.9|95857.7|95745.6|95859.9|95754.3|95851.8|95745.6|24
1647314380000|2022-03-15 03:19:40|95855.1|95750.6|95858.4|95751.5|95861.1|95755.5|95852|95748.8|36
1647314390000|2022-03-15 03:19:50|95855|95753.8|95852.3|95748.2|95858.1|95753.8|95846.5|95742.5|24
1647314400000|2022-03-15 03:20:00|95852.2|95748|95853.6|95749.3|95855.7|95750.5|95849.8|95746.7|24
1647314410000|2022-03-15 03:20:10|95854.3|95747.4|95852|95742.6|95856.5|95749.5|95847.9|95742.6|22
1647314420000|2022-03-15 03:20:20|95854.1|95741.7|95856.3|95749.5|95856.3|95754.5|95849.6|95741.7|20
1647314430000|2022-03-15 03:20:30|95852.7|95751.8|95845.7|95748.6|95857.5|95752.7|95840.8|95739.9|29
1647314440000|2022-03-15 03:20:40|95845.9|95748.7|95856.8|95748.7|95864.6|95758.8|95845.9|95743.9|27
1647314450000|2022-03-15 03:20:50|95857|95748.9|95853.8|95752.9|95859.3|95753.6|95852.4|95748.9|28
1647314460000|2022-03-15 03:21:00|95854.8|95752.3|95845.2|95743.6|95859|95753|95845.2|95743.6|23
1647314470000|2022-03-15 03:21:10|95846.8|95743.1|95844.4|95735.4|95851.2|95746.3|95836.4|95735.4|23
1647314480000|2022-03-15 03:21:20|95844.6|95737.4|95835.1|95734.8|95844.6|95742.4|95825.3|95732.3|41
1647314490000|2022-03-15 03:21:30|95827.5|95739.1|95844.1|95736.8|95844.1|95751.2|95823.8|95732.7|34
1647314500000|2022-03-15 03:21:40|95843.2|95737.1|95841.9|95736.2|95845.2|95742.4|95834.1|95736|27
1647314510000|2022-03-15 03:21:50|95843.2|95736|95839|95738.1|95845.7|95739.4|95837.7|95732.3|18
1647314520000|2022-03-15 03:22:00|95841.1|95736.5|95833.6|95732.9|95841.1|95737.7|95828.7|95727.1|28
1647314530000|2022-03-15 03:22:10|95831.9|95733.3|95834.7|95727.4|95837.4|95733.6|95831.8|95725.7|36
1647314540000|2022-03-15 03:22:20|95833.2|95727.2|95832.5|95723.3|95839|95730|95830|95720.8|29
1647314550000|2022-03-15 03:22:30|95832.7|95723.5|95836.6|95723.4|95838.8|95726.5|95831.7|95722|37
1647314560000|2022-03-15 03:22:40|95836.8|95723.6|95821.5|95718|95836.8|95723.6|95812|95710.8|40
1647314570000|2022-03-15 03:22:50|95818.4|95719.9|95822.2|95714.7|95826.1|95720.4|95812.8|95710.1|27
1647314580000|2022-03-15 03:23:00|95793.8|95690.5|95807.9|95691.9|95808.1|95694.4|95793.8|95683.6|48
1647314590000|2022-03-15 03:23:10|95807.4|95691.4|95802.4|95697.5|95808.4|95697.5|95802|95691.1|28
1647314600000|2022-03-15 03:23:20|95802.2|95697.2|95800.8|95684.8|95805.7|95697.2|95797.4|95681.4|27
1647314610000|2022-03-15 03:23:30|95805|95689|95785.8|95680.8|95806.4|95692.5|95782.8|95675.8|18
1647314620000|2022-03-15 03:23:40|95784.1|95678.1|95789.3|95682.6|95794.9|95689.8|95783.8|95677.9|36
1647314630000|2022-03-15 03:23:50|95795.2|95680.4|95800.7|95693.5|95805.3|95695.5|95792.8|95679.5|29
1647314640000|2022-03-15 03:24:00|95797.9|95695.5|95808.4|95693|95808.7|95695.5|95797.3|95686.4|32
1647314650000|2022-03-15 03:24:10|95807.8|95693.5|95806.1|95697.2|95809.6|95699.2|95802.1|95692.3|31
1647314660000|2022-03-15 03:24:20|95807.3|95696.1|95802.2|95691.1|95808.6|95697.7|95801|95685.4|24
1647314670000|2022-03-15 03:24:30|95802|95691|95792.2|95686.8|95806.7|95692.9|95790|95676.9|31
1647314680000|2022-03-15 03:24:40|95798.7|95682.7|95790.6|95675.7|95799.6|95685.1|95784.5|95673.5|36
1647314690000|2022-03-15 03:24:50|95791|95676.9|95791.6|95675.6|95791.6|95677.3|95782.6|95666.6|30
1647314700000|2022-03-15 03:25:00|95791.9|95675.9|95787.5|95671.5|95791.9|95675.9|95786.9|95670.9|36
1647314710000|2022-03-15 03:25:10|95787.1|95671.1|95783.4|95675.6|95791.6|95675.6|95781.9|95669.8|35
1647314720000|2022-03-15 03:25:20|95784.3|95674.3|95800.2|95688.8|95800.2|95689.4|95783.6|95674.3|39
1647314730000|2022-03-15 03:25:30|95802.7|95686.7|95804.1|95690.8|95804.8|95695.4|95794.6|95686.1|44
1647314740000|2022-03-15 03:25:40|95803.9|95690.2|95809.1|95698.9|95815.8|95707.5|95799.5|95687.5|43
1647314750000|2022-03-15 03:25:50|95810.9|95697.6|95805.1|95689.1|95813|95699.1|95803.3|95687.3|45
1647314760000|2022-03-15 03:26:00|95804.9|95688.9|95806.8|95691.2|95810.3|95694.3|95804.1|95688.1|32
1647314770000|2022-03-15 03:26:10|95807|95691|95807.3|95691.3|95807.8|95691.8|95802.8|95686.8|14
1647314780000|2022-03-15 03:26:20|95806|95690.8|95811.3|95695.3|95811.4|95695.4|95804.6|95690.8|29
1647314790000|2022-03-15 03:26:30|95811.2|95695.2|95811.9|95701.8|95816.2|95701.8|95808.3|95695.2|25
1647314800000|2022-03-15 03:26:40|95810.7|95702.5|95808.3|95692.9|95816|95704.4|95806.8|95690.8|35
1647314810000|2022-03-15 03:26:50|95807.4|95691.4|95807.3|95693.1|95810.7|95696|95803.9|95690.7|32
1647314820000|2022-03-15 03:27:00|95806|95693.2|95808.2|95692.2|95809.5|95695.3|95804.7|95692.2|20
1647314830000|2022-03-15 03:27:10|95805.9|95693.7|95804.6|95691.5|95808.4|95696.5|95804.4|95689.3|29
1647314840000|2022-03-15 03:27:20|95804.3|95691.3|95807.4|95692|95809.3|95697|95803.4|95690.3|31
1647314850000|2022-03-15 03:27:30|95807.1|95691.8|95809.9|95693.9|95812.1|95704.8|95802.8|95691.6|38
1647314860000|2022-03-15 03:27:40|95809.7|95693.7|95811.1|95697.3|95812.8|95697.3|95809.4|95693.4|42
1647314870000|2022-03-15 03:27:50|95813.1|95697.1|95813.9|95697.9|95814.4|95698.4|95810.3|95696.5|19
1647314880000|2022-03-15 03:28:00|95814|95698|95810.5|95698.9|95814|95700.2|95802.1|95692|22
1647314890000|2022-03-15 03:28:10|95812.8|95698.5|95818.2|95705.4|95818.2|95705.6|95810.4|95697.4|25
1647314900000|2022-03-15 03:28:20|95817.4|95704.6|95816.9|95702.9|95819.2|95705.5|95807.1|95699.3|32
1647314910000|2022-03-15 03:28:30|95815.4|95704|95819|95704.9|95819|95705.9|95809.2|95698.3|29
1647314920000|2022-03-15 03:28:40|95817|95705.8|95821.2|95705.2|95821.2|95710.2|95814.4|95700.5|44
1647314930000|2022-03-15 03:28:50|95821|95706.7|95816.4|95707.6|95821|95708.6|95810.5|95704.5|27
1647314940000|2022-03-15 03:29:00|95817.6|95705.6|95810.9|95715|95822.5|95715.2|95807.7|95700.3|28
1647314950000|2022-03-15 03:29:10|95813.6|95712.3|95809.8|95709.4|95822.2|95712.3|95809.6|95702.8|40
1647314960000|2022-03-15 03:29:20|95810.7|95710|95808.8|95702.9|95818.7|95711|95806.4|95700.1|40
1647314970000|2022-03-15 03:29:30|95810.3|95702.8|95811.8|95695.8|95816.3|95702.8|95804.1|95694.6|21
1647314980000|2022-03-15 03:29:40|95811.3|95695.3|95809.3|95697.5|95811.6|95698.4|95806.1|95692.6|29
1647314990000|2022-03-15 03:29:50|95811.4|95697.7|95804.1|95694.5|95814.8|95699.7|95802.4|95687.6|25
1647315000000|2022-03-15 03:30:00|95798|95696.7|95806.1|95694.6|95808.8|95698.6|95795|95688.8|38
1647315010000|2022-03-15 03:30:10|95806|95696.1|95790.6|95687.2|95806|95697.2|95782.7|95682.6|78
1647315020000|2022-03-15 03:30:20|95792.8|95683.5|95788.3|95683.4|95794.8|95687.3|95785.3|95674.4|80
1647315030000|2022-03-15 03:30:30|95791.4|95684.1|95793.1|95683.3|95797.3|95686.2|95779.9|95677.2|68
1647315040000|2022-03-15 03:30:40|95793.5|95681|95793.4|95689.8|95801.1|95689.8|95786.3|95680.1|77
1647315050000|2022-03-15 03:30:50|95791.4|95685|95795.6|95681.7|95799.8|95687.5|95787.1|95680.9|79
1647315060000|2022-03-15 03:31:00|95793.6|95682.2|95807|95695.6|95812.5|95703.8|95786.9|95682.2|54
1647315070000|2022-03-15 03:31:10|95805.4|95696.6|95802.8|95692.3|95810.4|95697.7|95800.9|95690.6|30
1647315080000|2022-03-15 03:31:20|95804.5|95692.1|95802.7|95689.8|95807.1|95692.1|95799.1|95687.2|16
1647315090000|2022-03-15 03:31:30|95800.8|95689.7|95799.7|95685.4|95805.3|95696.3|95792.3|95683.6|26
1647315100000|2022-03-15 03:31:40|95797.9|95687.6|95801.3|95685.3|95803.2|95689.6|95791|95682.8|30
1647315110000|2022-03-15 03:31:50|95801|95685|95804.4|95688.4|95805.4|95690.4|95793.4|95685|28
1647315120000|2022-03-15 03:32:00|95804.5|95688.5|95802.4|95686.4|95805.4|95689.4|95801.7|95686.1|22
1647315130000|2022-03-15 03:32:10|95802.3|95686.3|95795.5|95688.6|95805|95689.5|95795.5|95684.8|29
1647315140000|2022-03-15 03:32:20|95796.2|95687.4|95798.6|95682.6|95803.1|95687.4|95792.4|95682.5|26
1647315150000|2022-03-15 03:32:30|95793.8|95686.2|95795.4|95682.7|95800.3|95686.2|95791.9|95681.2|18
1647315160000|2022-03-15 03:32:40|95797.9|95681.9|95799|95683|95799.6|95684|95794.1|95681.2|19
1647315170000|2022-03-15 03:32:50|95802.9|95687|95795.8|95679.8|95804.9|95689.7|95794|95679.6|22
1647315180000|2022-03-15 03:33:00|95798.4|95682.4|95805.3|95689.3|95805.6|95696.2|95792.2|95681.8|30
1647315190000|2022-03-15 03:33:10|95804.8|95688.8|95800.7|95684.7|95807.3|95695|95799.4|95684.5|29
1647315200000|2022-03-15 03:33:20|95802.1|95686.1|95802.9|95686.9|95802.9|95688.4|95797.6|95685.5|22
1647315210000|2022-03-15 03:33:30|95802.7|95686.7|95789.9|95677.2|95802.7|95690|95789.9|95677.2|16
1647315220000|2022-03-15 03:33:40|95788.8|95679.9|95800.9|95684.9|95800.9|95684.9|95786.7|95678.9|10
1647315230000|2022-03-15 03:33:50|95799.2|95683.2|95783.2|95678.4|95808.4|95693.5|95783.2|95678.4|24
1647315240000|2022-03-15 03:34:00|95785.3|95678.6|95802.7|95686.7|95802.8|95690.3|95784.8|95675.7|30
1647315250000|2022-03-15 03:34:10|95802.6|95686.6|95791.9|95678.5|95802.9|95690|95791.9|95678.5|20
1647315260000|2022-03-15 03:34:20|95794.3|95678.3|95802.4|95687.6|95803.2|95687.6|95793.1|95678.2|17
1647315270000|2022-03-15 03:34:30|95798.8|95686.5|95797.1|95687.9|95800.5|95691.6|95795.6|95684.6|26
1647315280000|2022-03-15 03:34:40|95798|95686.1|95805.1|95689.4|95805.6|95691.1|95798|95686.1|20
1647315290000|2022-03-15 03:34:50|95803.2|95690.5|95797.6|95681.6|95811.7|95699.7|95788.5|95680.7|36
1647315300000|2022-03-15 03:35:00|95798.5|95682.5|95786.1|95676.9|95805.3|95693.7|95786.1|95672.7|55
1647315310000|2022-03-15 03:35:10|95788.5|95673.7|95789.9|95675.8|95790.7|95676.8|95777.1|95666.8|40
1647315320000|2022-03-15 03:35:20|95789.7|95675.6|95785.8|95671.9|95789.7|95676.5|95783.6|95668.6|40
1647315330000|2022-03-15 03:35:30|95785.6|95671.8|95788.8|95672.8|95789.8|95674.5|95783.8|95671.7|35
1647315340000|2022-03-15 03:35:40|95784.5|95673.6|95778.3|95666.3|95786.5|95674|95777.2|95662.3|24
1647315350000|2022-03-15 03:35:50|95776.8|95666.9|95780.6|95667.8|95784|95670.4|95776.8|95665.1|40
1647315360000|2022-03-15 03:36:00|95780.4|95667.7|95774|95669|95785.4|95670.4|95774|95661.7|34
1647315370000|2022-03-15 03:36:10|95769.3|95663|95773.5|95662.1|95779.9|95669.9|95761.8|95658.7|41
1647315380000|2022-03-15 03:36:20|95776.5|95660.5|95774.2|95658.2|95779.3|95666|95773.2|95658.2|35
1647315390000|2022-03-15 03:36:30|95772.5|95656.5|95760.2|95652.2|95772.5|95656.6|95750.8|95645.4|50
1647315400000|2022-03-15 03:36:40|95757.7|95649.8|95751.2|95654|95763.3|95661|95746.3|95645.4|42
1647315410000|2022-03-15 03:36:50|95750.8|95653.6|95754.3|95658.4|95757.4|95659.1|95749.9|95653.6|33
1647315420000|2022-03-15 03:37:00|95753.3|95658.3|95762.7|95664.1|95763.5|95667.4|95753.2|95658.3|38
1647315430000|2022-03-15 03:37:10|95762.8|95665.2|95759.9|95662.6|95762.8|95667.9|95747.8|95658.6|36
1647315440000|2022-03-15 03:37:20|95764.4|95660.3|95762.9|95662.2|95765.5|95665.4|95757.4|95659|33
1647315450000|2022-03-15 03:37:30|95762.8|95662.6|95752.4|95663.5|95762.8|95664.8|95752|95659.7|31
1647315460000|2022-03-15 03:37:40|95751.9|95663.8|95747.4|95665.7|95754.9|95666.1|95747.4|95659.5|25
1647315470000|2022-03-15 03:37:50|95746.6|95667.3|95755.6|95662.1|95755.6|95667.7|95746.6|95661.9|31
1647315480000|2022-03-15 03:38:00|95757.5|95662.8|95748.3|95676.5|95762.6|95676.5|95748.3|95662.8|27
1647315490000|2022-03-15 03:38:10|95748.6|95676.8|95764.4|95671.7|95769.4|95676.8|95748.3|95665.4|37
1647315500000|2022-03-15 03:38:20|95766.4|95670.2|95783|95677.1|95789.4|95689.4|95759.5|95670.2|41
1647315510000|2022-03-15 03:38:30|95784.2|95676.6|95774.8|95678.7|95784.2|95681.1|95769.3|95672.4|36
1647315520000|2022-03-15 03:38:40|95774.3|95679.2|95773.1|95675.5|95778.3|95680.2|95771|95673.4|18
1647315530000|2022-03-15 03:38:50|95773.2|95675.6|95782.8|95675|95782.9|95681.1|95773.2|95669.2|27
1647315540000|2022-03-15 03:39:00|95784.3|95674.6|95782.9|95671.7|95785.4|95686.5|95768|95671.4|37
1647315550000|2022-03-15 03:39:10|95783.1|95671.6|95765.8|95672|95783.1|95675.6|95765.8|95666.2|39
1647315560000|2022-03-15 03:39:20|95765.2|95672.6|95777|95664.1|95777|95675|95765.2|95664.1|35
1647315570000|2022-03-15 03:39:30|95771.2|95669|95759.8|95664.8|95774.2|95673.4|95759.2|95659.4|29
1647315580000|2022-03-15 03:39:40|95761.9|95664.9|95755.7|95672.5|95761.9|95676.9|95752.8|95664.8|36
1647315590000|2022-03-15 03:39:50|95755.6|95672.9|95781.5|95670|95781.5|95683.2|95754.5|95663.8|35
1647315600000|2022-03-15 03:40:00|95781|95670.6|95794.2|95683.8|95794.2|95693.1|95769.2|95670.1|46
1647315610000|2022-03-15 03:40:10|95792.4|95683.5|95772.7|95688.2|95794.7|95690.3|95772.7|95678.6|34
1647315620000|2022-03-15 03:40:20|95775|95688.8|95787.8|95679.7|95788.1|95689.9|95773.4|95677.6|43
1647315630000|2022-03-15 03:40:30|95787.9|95679.8|95777.5|95681.5|95787.9|95682.2|95776.1|95677.7|33
1647315640000|2022-03-15 03:40:40|95777.6|95681.6|95781.3|95679.4|95788.1|95682.6|95777.6|95676.8|29
1647315650000|2022-03-15 03:40:50|95785.7|95682.9|95759.8|95679.7|95786.6|95685|95759.6|95670.3|31
1647315660000|2022-03-15 03:41:00|95762|95678.5|95768.7|95685|95774.1|95685.1|95757.8|95676.4|33
1647315670000|2022-03-15 03:41:10|95767.4|95685.4|95771.1|95676.7|95782.5|95685.4|95767.4|95674.2|28
1647315680000|2022-03-15 03:41:20|95778.9|95676.5|95781.3|95684.8|95790.9|95685.1|95777.8|95672.8|51
1647315690000|2022-03-15 03:41:30|95783|95683.9|95775.6|95680.3|95783.5|95684.3|95773.8|95678.2|28
1647315700000|2022-03-15 03:41:40|95775.5|95680.4|95777.8|95674.2|95781.9|95681.4|95773.4|95666.2|25
1647315710000|2022-03-15 03:41:50|95779.3|95672.1|95783.8|95690|95788.1|95690.4|95769.6|95670.9|29
1647315720000|2022-03-15 03:42:00|95782.6|95688.7|95789|95681.7|95792.8|95692.9|95779.6|95681.2|30
1647315730000|2022-03-15 03:42:10|95788.5|95682|95773.6|95677.5|95788.7|95685.7|95772.1|95674.4|31
1647315740000|2022-03-15 03:42:20|95773.1|95677.3|95775.6|95668.1|95780.9|95677.3|95770.4|95664.9|52
1647315750000|2022-03-15 03:42:30|95774.5|95668|95770.9|95672.8|95775.6|95672.8|95769.7|95667|36
1647315760000|2022-03-15 03:42:40|95772.7|95672.3|95778|95667.3|95778.6|95672.5|95772.7|95667.1|24
1647315770000|2022-03-15 03:42:50|95775.3|95669.2|95774.9|95666.5|95776.7|95671.3|95763.1|95662.7|34
1647315780000|2022-03-15 03:43:00|95771.5|95666.4|95771.8|95673.7|95774|95673.7|95768.6|95666.2|41
1647315790000|2022-03-15 03:43:10|95771.6|95673.4|95769.9|95662.3|95777.4|95675.1|95767.9|95662.3|38
1647315800000|2022-03-15 03:43:20|95769.8|95662.2|95758.2|95664.6|95770|95670.5|95755.3|95661|34
1647315810000|2022-03-15 03:43:30|95757.8|95664.2|95770.7|95661.4|95774.6|95664.5|95757.8|95654.3|41
1647315820000|2022-03-15 03:43:40|95770.8|95661.6|95767.3|95669.3|95772.7|95669.4|95766.5|95660.2|33
1647315830000|2022-03-15 03:43:50|95766.6|95667.7|95767|95668.7|95771|95669.6|95765.3|95666.5|25
1647315840000|2022-03-15 03:44:00|95767.1|95668.8|95770.6|95671|95776.6|95672.4|95764.7|95663.7|33
1647315850000|2022-03-15 03:44:10|95770.2|95671.2|95761.4|95667.7|95771|95671.2|95758.8|95664|48
1647315860000|2022-03-15 03:44:20|95761.8|95668.1|95763.7|95670.6|95766.4|95671.5|95758.3|95667.4|39
1647315870000|2022-03-15 03:44:30|95767.2|95670.8|95758|95666.2|95767.2|95670.8|95756.7|95666|26
1647315880000|2022-03-15 03:44:40|95757.9|95666.1|95758.7|95669.7|95764.6|95671.4|95756.7|95663.9|32
1647315890000|2022-03-15 03:44:50|95759.9|95670.6|95760.2|95668.6|95760.7|95670.6|95749.1|95663|36
1647315900000|2022-03-15 03:45:00|95759|95669.1|95755|95672.3|95767.5|95672.3|95754.7|95665.6|26
1647315910000|2022-03-15 03:45:10|95755.3|95672.6|95762.4|95670.6|95770.5|95673.9|95755.3|95661.4|30
1647315920000|2022-03-15 03:45:20|95765.8|95669|95751.8|95670|95768.8|95671.7|95751.8|95662.7|27
1647315930000|2022-03-15 03:45:30|95748.8|95671.9|95760.9|95658.3|95762.7|95674.7|95745.4|95656.7|34
1647315940000|2022-03-15 03:45:40|95760|95658.8|95758|95660.1|95761.8|95661.7|95757|95658|26
1647315950000|2022-03-15 03:45:50|95759.8|95659.1|95756.5|95655.5|95760.7|95661.3|95751.5|95655.5|23
1647315960000|2022-03-15 03:46:00|95754.9|95657.2|95751.5|95669.6|95760|95669.6|95751.5|95657.2|32
1647315970000|2022-03-15 03:46:10|95745.5|95662.8|95759.7|95661.7|95768.5|95669|95745.5|95659.5|25
1647315980000|2022-03-15 03:46:20|95759.6|95663.4|95769.4|95660.1|95769.5|95667.4|95756.4|95659.1|31
1647315990000|2022-03-15 03:46:30|95769.5|95660.2|95777|95666.8|95777|95668|95766|95660|32
1647316000000|2022-03-15 03:46:40|95777.1|95666.5|95774.1|95672.1|95780|95672.2|95773|95666.5|23
1647316010000|2022-03-15 03:46:50|95772.9|95672.5|95762.2|95670.2|95778.6|95673.3|95758.8|95664.1|42
1647316020000|2022-03-15 03:47:00|95758.7|95672.5|95767.3|95665|95772.9|95675.6|95758.7|95660.7|44
1647316030000|2022-03-15 03:47:10|95775.3|95661.5|95770.2|95664.7|95775.8|95667.7|95759.2|95661.5|35
1647316040000|2022-03-15 03:47:20|95769.9|95664|95769.5|95667.7|95776.1|95673.6|95765.1|95664|36
1647316050000|2022-03-15 03:47:30|95769.4|95667.6|95767.3|95669.7|95770.3|95672.6|95763.8|95664.2|41
1647316060000|2022-03-15 03:47:40|95764.8|95672.9|95763.1|95672.2|95764.8|95674.2|95757.3|95670.7|40
1647316070000|2022-03-15 03:47:50|95761.5|95672.6|95766.6|95674.8|95769.1|95677.9|95758.2|95672.3|30
1647316080000|2022-03-15 03:48:00|95768|95673.7|95763.4|95676.8|95773.6|95677.1|95760.5|95672.8|30
1647316090000|2022-03-15 03:48:10|95763.3|95676.7|95761.1|95672.7|95763.8|95677.4|95752.3|95668.5|40
1647316100000|2022-03-15 03:48:20|95758.2|95673.6|95759.3|95670.8|95766.7|95676.8|95755.2|95669.2|41
1647316110000|2022-03-15 03:48:30|95758.8|95671.2|95761.6|95671.3|95766.2|95671.3|95758.3|95665.6|35
1647316120000|2022-03-15 03:48:40|95757.6|95670.1|95755.4|95676.3|95763.7|95677.2|95752.3|95668.8|31
1647316130000|2022-03-15 03:48:50|95755.5|95676.4|95767.5|95670.7|95767.8|95676.6|95754.6|95670|32
1647316140000|2022-03-15 03:49:00|95765.1|95672.1|95769.3|95676.7|95779.3|95679.2|95763.8|95671.8|37
1647316150000|2022-03-15 03:49:10|95773.4|95677.5|95763.9|95679.4|95773.4|95682.7|95761.9|95674.8|28
1647316160000|2022-03-15 03:49:20|95763.7|95681.2|95756.7|95683|95774.5|95683|95753.9|95671.7|34
1647316170000|2022-03-15 03:49:30|95757.7|95682.4|95762.1|95673.4|95766.8|95684.4|95756.8|95673.2|34
1647316180000|2022-03-15 03:49:40|95762.3|95673.7|95766.3|95675.6|95766.3|95678.6|95758.5|95673.2|38
1647316190000|2022-03-15 03:49:50|95765.6|95675.5|95751.6|95675.4|95770.1|95677.4|95751.6|95665.2|34
1647316200000|2022-03-15 03:50:00|95752.4|95675.5|95764.3|95665.5|95767.8|95675.5|95752.3|95664.4|30
1647316210000|2022-03-15 03:50:10|95760.8|95666.1|95768.4|95660.6|95768.4|95667.3|95758.7|95660.4|24
1647316220000|2022-03-15 03:50:20|95767.4|95661.2|95763.3|95660.2|95767.4|95666.3|95756.4|95660.2|30
1647316230000|2022-03-15 03:50:30|95759|95664.8|95761.7|95659.3|95761.7|95670.2|95750.7|95659.3|13
1647316240000|2022-03-15 03:50:40|95760.9|95660.1|95759.5|95656.7|95760.9|95668.2|95750|95656.7|27
1647316250000|2022-03-15 03:50:50|95758.6|95657.1|95750|95666.5|95763.9|95666.5|95750|95657|30
1647316260000|2022-03-15 03:51:00|95751|95665.7|95764.5|95661.5|95764.5|95670.3|95748.6|95661.5|30
1647316270000|2022-03-15 03:51:10|95751.8|95658.8|95756.3|95665.5|95756.6|95665.5|95748.5|95657.6|30
1647316280000|2022-03-15 03:51:20|95756.4|95665|95760.1|95665.4|95761.9|95667.6|95756.4|95663.6|29
1647316290000|2022-03-15 03:51:30|95759.2|95665.6|95754.3|95667.5|95762.8|95670.8|95753.6|95663.6|32
1647316300000|2022-03-15 03:51:40|95753|95667.7|95759.6|95673.1|95761|95675.2|95747.6|95667.7|32
1647316310000|2022-03-15 03:51:50|95761.5|95671.8|95764.4|95672|95766.3|95674.2|95753.3|95667|30
1647316320000|2022-03-15 03:52:00|95766.4|95671.8|95768.5|95672|95771.6|95678.6|95752.6|95669.6|30
1647316330000|2022-03-15 03:52:10|95769.8|95671.9|95768.9|95673.9|95775.8|95677.7|95768.8|95669|35
1647316340000|2022-03-15 03:52:20|95768.8|95672.3|95776.3|95677.2|95778.1|95689.5|95767|95672.3|39
1647316350000|2022-03-15 03:52:30|95776.2|95677.1|95770.2|95678.2|95776.5|95679.3|95767.6|95673.4|31
1647316360000|2022-03-15 03:52:40|95770.3|95678.3|95773.8|95675.6|95776.6|95678.3|95770.3|95673.7|32
1647316370000|2022-03-15 03:52:50|95767.5|95676.8|95768.4|95676.6|95774.1|95678.9|95766.6|95674.1|27
1647316380000|2022-03-15 03:53:00|95768.5|95676.1|95770.7|95676.8|95777|95678.6|95764.8|95672.5|28
1647316390000|2022-03-15 03:53:10|95769.8|95677.1|95768.7|95679.3|95772.5|95682.3|95765.4|95677.1|23
1647316400000|2022-03-15 03:53:20|95768.8|95679.4|95771.2|95682.8|95771.2|95684.6|95764|95678.9|23
1647316410000|2022-03-15 03:53:30|95772.2|95685.8|95769.6|95694.4|95783.6|95700.4|95750|95684.4|32
1647316420000|2022-03-15 03:53:40|95770.9|95694.1|95783.9|95691.8|95790.4|95694.6|95770.9|95685.4|28
1647316430000|2022-03-15 03:53:50|95786.4|95690.1|95783.5|95689.3|95789.1|95693.1|95780|95686|28
1647316440000|2022-03-15 03:54:00|95782.8|95690.1|95784.7|95687.1|95786.9|95691.9|95777.5|95684.8|29
1647316450000|2022-03-15 03:54:10|95785.3|95687.5|95779.6|95691.2|95785.3|95694.2|95767.2|95687.5|32
1647316460000|2022-03-15 03:54:20|95776.7|95692.4|95785|95696.6|95785|95696.6|95774.4|95689.8|22
1647316470000|2022-03-15 03:54:30|95787.2|95698.6|95774.2|95693.6|95790.4|95698.9|95768.6|95689.3|34
1647316480000|2022-03-15 03:54:40|95772.4|95695.7|95762.9|95685.6|95782.4|95697|95757.2|95679.9|26
1647316490000|2022-03-15 03:54:50|95783.1|95672.1|95771.8|95671.6|95785.2|95685.8|95762.4|95671.6|17
1647316500000|2022-03-15 03:55:00|95766.3|95674.9|95757|95670.8|95769.6|95675.5|95749.4|95668|40
1647316510000|2022-03-15 03:55:10|95756.8|95671|95755.4|95673.6|95759.1|95674|95754.2|95670|33
1647316520000|2022-03-15 03:55:20|95756.7|95673.8|95759.5|95670.7|95769.8|95673.8|95756.7|95666.2|37
1647316530000|2022-03-15 03:55:30|95759.4|95670.5|95757.9|95669.5|95769.5|95671.5|95757.9|95664.2|26
1647316540000|2022-03-15 03:55:40|95764.9|95665.5|95743.7|95652.3|95764.9|95668.6|95740.5|95651.7|36
1647316550000|2022-03-15 03:55:50|95744.2|95661.3|95761.4|95647.1|95762.2|95663.3|95737.1|95646.6|22
1647316560000|2022-03-15 03:56:00|95759|95649|95749.1|95654.8|95762.9|95656.7|95745.1|95647.6|34
1647316570000|2022-03-15 03:56:10|95750|95654.6|95753.5|95657.1|95757.1|95660.1|95740.3|95646.2|27
1647316580000|2022-03-15 03:56:20|95756.3|95656.6|95741.8|95649.9|95758.2|95659.8|95741.7|95649.8|13
1647316590000|2022-03-15 03:56:30|95740.1|95651.3|95738.1|95650.6|95749.8|95656.7|95738.1|95646|37
1647316600000|2022-03-15 03:56:40|95732.6|95652.6|95737.8|95647.2|95743.6|95653.9|95724.4|95639.4|44
1647316610000|2022-03-15 03:56:50|95740.6|95645.9|95736.4|95643.1|95742.4|95648.3|95730.2|95642.5|28
1647316620000|2022-03-15 03:57:00|95732.7|95644.5|95745.1|95642.4|95746.8|95644.9|95732.6|95639.1|35
1647316630000|2022-03-15 03:57:10|95746.1|95642.6|95736.1|95643.9|95746.1|95645.5|95733.2|95641.5|29
1647316640000|2022-03-15 03:57:20|95735.9|95643.6|95744.6|95640.5|95744.7|95645.1|95735.9|95640.5|32
1647316650000|2022-03-15 03:57:30|95745|95640.3|95736.4|95649.1|95746.1|95649.9|95734.7|95640|30
1647316660000|2022-03-15 03:57:40|95740.5|95647.4|95743.3|95649.5|95744.2|95651.1|95739.5|95647.4|20
1647316670000|2022-03-15 03:57:50|95742.8|95649.6|95738.9|95644.4|95745.1|95651.3|95734.6|95644.1|27
1647316680000|2022-03-15 03:58:00|95738|95643.7|95749.2|95642.9|95750.3|95646.5|95734.1|95639.8|29
1647316690000|2022-03-15 03:58:10|95749.4|95642.8|95748.8|95646.8|95750.1|95648.5|95744.2|95642.8|18
1647316700000|2022-03-15 03:58:20|95749.5|95647.4|95743.4|95647.5|95750.6|95649.4|95737.1|95646.8|21
1647316710000|2022-03-15 03:58:30|95743.8|95647.7|95746.2|95647.5|95748.2|95650|95741.4|95645.8|16
1647316720000|2022-03-15 03:58:40|95747.4|95647.6|95749.3|95652.2|95749.3|95652.6|95742.7|95647.6|22
1647316730000|2022-03-15 03:58:50|95749.4|95652.3|95747.3|95655.9|95749.4|95655.9|95745.8|95652.3|29
1647316740000|2022-03-15 03:59:00|95747.9|95656.3|95753.9|95659|95755.2|95660.4|95741.9|95654.9|29
1647316750000|2022-03-15 03:59:10|95752.8|95660.5|95753.1|95662.5|95755.9|95663.3|95752.2|95658.9|18
1647316760000|2022-03-15 03:59:20|95755.4|95661|95759|95662.3|95761.8|95671.7|95746|95659.8|36
1647316770000|2022-03-15 03:59:30|95757.3|95664.1|95757.2|95664.8|95759|95667.5|95751.5|95662.4|26
1647316780000|2022-03-15 03:59:40|95757.8|95663.8|95751.5|95667.2|95758.7|95667.2|95751.5|95663.7|24
1647316790000|2022-03-15 03:59:50|95750.6|95668|95743.8|95660.9|95754.7|95668|95733.7|95659.5|25
1647316800000|2022-03-15 04:00:00|95741.2|95664.8|95738.2|95663.1|95747.9|95665|95738.2|95659|23
1647316810000|2022-03-15 04:00:10|95738|95660|95751.8|95663.6|95752|95664.2|95738|95657.9|26
1647316820000|2022-03-15 04:00:20|95751.3|95664.2|95745.9|95671.1|95751.3|95682.3|95731.8|95664.2|21
1647316830000|2022-03-15 04:00:30|95746.3|95669.7|95749.6|95669.9|95752.1|95672.9|95744.6|95668.2|21
1647316840000|2022-03-15 04:00:40|95751.1|95668.4|95754.1|95668.1|95755.4|95670.2|95751|95667.7|22
1647316850000|2022-03-15 04:00:50|95744.2|95672.1|95751.5|95668.5|95757.6|95686.6|95736.6|95667|40
1647316860000|2022-03-15 04:01:00|95751.7|95669.7|95756.3|95669.8|95757.2|95671.9|95747.8|95667.6|28
1647316870000|2022-03-15 04:01:10|95748.1|95671.4|95753.8|95674.8|95757.6|95678.2|95748.1|95670.4|34
1647316880000|2022-03-15 04:01:20|95752.6|95675.6|95747.5|95674.7|95755.5|95676.1|95747.5|95673.6|17
1647316890000|2022-03-15 04:01:30|95750.1|95673.5|95752.1|95672.8|95753.2|95674|95750.1|95671.9|21
1647316900000|2022-03-15 04:01:40|95752.4|95673.1|95734.7|95684.7|95759|95684.7|95733.1|95669.6|23
1647316910000|2022-03-15 04:01:50|95733.6|95683.6|95729.5|95679.5|95752.8|95683.6|95725.8|95664.3|29
1647316920000|2022-03-15 04:02:00|95729.8|95679.8|95749.7|95669.1|95751.7|95682.3|95729.8|95668.8|26
1647316930000|2022-03-15 04:02:10|95743.6|95668.5|95746.2|95670.9|95747.4|95671.3|95743.6|95666.5|27
1647316940000|2022-03-15 04:02:20|95752.6|95671.3|95773.1|95681.8|95785.3|95687|95747.7|95669|41
1647316950000|2022-03-15 04:02:30|95778|95679.5|95775.5|95681.9|95779.3|95683.8|95771.8|95679.2|33
1647316960000|2022-03-15 04:02:40|95773.1|95683.2|95776.5|95680.4|95777.3|95683.2|95772.8|95678.3|17
1647316970000|2022-03-15 04:02:50|95773.3|95682.4|95771.2|95687.3|95778.7|95687.5|95771.1|95678.5|32
1647316980000|2022-03-15 04:03:00|95771.1|95687.1|95772.7|95683.3|95778|95689.1|95766.3|95679.1|35
1647316990000|2022-03-15 04:03:10|95772.6|95683.2|95772.9|95680.3|95783.5|95686.8|95769.8|95675.1|28
1647317000000|2022-03-15 04:03:20|95772.5|95680.7|95770.1|95678.4|95776.6|95680.7|95770.1|95674.7|34
1647317010000|2022-03-15 04:03:30|95772.2|95676.9|95773.1|95676.3|95774.2|95678.4|95769.8|95674.7|23
1647317020000|2022-03-15 04:03:40|95770.5|95676|95768.3|95677.3|95771.9|95687.7|95757.3|95675.9|26
1647317030000|2022-03-15 04:03:50|95768.2|95677.2|95762.1|95677.3|95768.3|95677.9|95761|95673.2|31
1647317040000|2022-03-15 04:04:00|95762.2|95678|95772.9|95670.7|95777.7|95678.5|95760.9|95665.7|33
1647317050000|2022-03-15 04:04:10|95777.6|95666.8|95762.3|95660|95777.6|95675.3|95756.5|95655.7|38
1647317060000|2022-03-15 04:04:20|95760.5|95661.2|95761.2|95664.4|95766.5|95665.8|95753.2|95660.5|26
1647317070000|2022-03-15 04:04:30|95761|95663.9|95765.3|95673.2|95779.2|95684.2|95756.7|95662|31
1647317080000|2022-03-15 04:04:40|95762.8|95676.6|95764.8|95668.5|95772.3|95679.1|95753.6|95665.5|41
1647317090000|2022-03-15 04:04:50|95767.6|95666.6|95752.7|95669.5|95767.6|95673.4|95749.9|95666.6|35
1647317100000|2022-03-15 04:05:00|95751|95666|95759.7|95669.5|95762.5|95670.7|95749.9|95663.3|31
1647317110000|2022-03-15 04:05:10|95759.4|95670.1|95762.7|95671.7|95767.1|95674.5|95757.7|95664.2|22
1647317120000|2022-03-15 04:05:20|95762|95672|95757.7|95677.7|95766.6|95677.8|95756|95665.9|33
1647317130000|2022-03-15 04:05:30|95756.4|95679|95772.6|95675.4|95773.3|95679|95756.4|95668.3|30
1647317140000|2022-03-15 04:05:40|95773.1|95673|95766.1|95674.5|95774.1|95674.8|95766.1|95669.5|27
1647317150000|2022-03-15 04:05:50|95770.2|95672.1|95763.5|95668.3|95770.2|95673.7|95763.1|95667.9|21
1647317160000|2022-03-15 04:06:00|95763.4|95668.2|95761|95668.4|95770.8|95674.7|95752.4|95660.8|30
1647317170000|2022-03-15 04:06:10|95760.7|95668.3|95760.2|95659|95762.6|95671.7|95751.7|95657.3|41
1647317180000|2022-03-15 04:06:20|95760.4|95659.2|95755.1|95658.8|95760.5|95662.7|95746.3|95658.7|31
1647317190000|2022-03-15 04:06:30|95754.6|95659|95762.9|95660.2|95763.4|95667.8|95741|95657.2|20
1647317200000|2022-03-15 04:06:40|95756.9|95664.4|95763.4|95669.9|95767.4|95670.9|95752.6|95661.8|30
1647317210000|2022-03-15 04:06:50|95763.5|95669.6|95748|95668.5|95763.5|95672.3|95747.9|95664.5|38
1647317220000|2022-03-15 04:07:00|95750.6|95666.5|95754.3|95662.1|95758.9|95669.2|95748.4|95660.6|34
1647317230000|2022-03-15 04:07:10|95754.2|95662|95746.5|95655.6|95757|95663.6|95746.5|95655.4|24
1647317240000|2022-03-15 04:07:20|95753.8|95655.4|95755.1|95651.6|95757|95656.4|95747|95651.6|8
1647317250000|2022-03-15 04:07:30|95756.4|95653.2|95743.4|95655.6|95756.6|95658.6|95741.3|95653.2|19
1647317260000|2022-03-15 04:07:40|95746.9|95653.8|95751.5|95660.7|95755.1|95660.8|95742.8|95653.8|21
1647317270000|2022-03-15 04:07:50|95752.7|95659.2|95742.3|95659.3|95756.9|95663.4|95742.3|95653.2|14
1647317280000|2022-03-15 04:08:00|95750.1|95661.3|95747.1|95659|95754.1|95663.3|95745.7|95654|23
1647317290000|2022-03-15 04:08:10|95749|95657.7|95751.5|95657.7|95760|95661.9|95742.9|95649.3|21
1647317300000|2022-03-15 04:08:20|95751.3|95657.5|95751.8|95644.6|95757.7|95657.9|95750.7|95644.6|30
1647317310000|2022-03-15 04:08:30|95751.9|95644.7|95746.2|95646.6|95755.7|95654.8|95736.1|95644.7|44
1647317320000|2022-03-15 04:08:40|95749.2|95644.3|95739.4|95648.7|95749.2|95649.7|95736.6|95644.3|25
1647317330000|2022-03-15 04:08:50|95738|95650.1|95731.4|95639.1|95752.2|95650.1|95730.6|95635.4|41
1647317340000|2022-03-15 04:09:00|95731.2|95637.7|95731.7|95644.4|95742.4|95647.8|95726.3|95634.5|24
1647317350000|2022-03-15 04:09:10|95744.7|95635.2|95724.7|95630.6|95746.5|95640.7|95722.5|95627.6|21
1647317360000|2022-03-15 04:09:20|95720.7|95629.4|95719.8|95637.7|95736.5|95641.1|95712.7|95628.6|24
1647317370000|2022-03-15 04:09:30|95723.3|95635.9|95721.2|95627.3|95732.2|95638.2|95714.4|95626.7|28
1647317380000|2022-03-15 04:09:40|95718|95635.3|95721.7|95628.2|95731.6|95638.3|95713.7|95628|24
1647317390000|2022-03-15 04:09:50|95722.7|95629.5|95726.9|95632.2|95735.1|95635.1|95718.1|95626.7|28
1647317400000|2022-03-15 04:10:00|95731|95629.5|95725.6|95633.7|95737.5|95634.1|95720.9|95624.2|20
1647317410000|2022-03-15 04:10:10|95721.3|95636.3|95739.3|95624.5|95740.6|95636.3|95721.3|95624.4|11
1647317420000|2022-03-15 04:10:20|95738.4|95625|95720.5|95632.3|95738.4|95635|95716.9|95625|30
1647317430000|2022-03-15 04:10:30|95722|95630.2|95732.8|95628.7|95739.9|95634.2|95720.1|95628.2|25
1647317440000|2022-03-15 04:10:40|95729.1|95630.8|95729.8|95638.6|95735.9|95638.6|95728.5|95630.8|22
1647317450000|2022-03-15 04:10:50|95733.3|95635.3|95736.7|95642.7|95738.9|95643.2|95728.9|95635.3|23
1647317460000|2022-03-15 04:11:00|95738.6|95650.5|95746|95647.7|95747.8|95651.6|95736.2|95639.5|35
1647317470000|2022-03-15 04:11:10|95745.1|95648.4|95740.5|95641.7|95747.4|95648.4|95730.5|95640.7|32
1647317480000|2022-03-15 04:11:20|95736.9|95644.7|95724.8|95638.2|95740.3|95646.1|95724.8|95638.2|31
1647317490000|2022-03-15 04:11:30|95725.4|95642.2|95743.2|95648.1|95748.7|95655|95725.4|95640.6|36
1647317500000|2022-03-15 04:11:40|95743.4|95649.3|95749.1|95657.3|95754.3|95660.6|95735|95644.1|38
1647317510000|2022-03-15 04:11:50|95749.9|95656.8|95744.5|95655.6|95757.7|95661.6|95741|95648.9|26
1647317520000|2022-03-15 04:12:00|95744.1|95655.5|95746.4|95652.2|95751.3|95656|95744.1|95650.1|25
1647317530000|2022-03-15 04:12:10|95748.5|95650.3|95750.9|95645.7|95751.3|95654.3|95739.9|95645.7|24
1647317540000|2022-03-15 04:12:20|95748.2|95647.2|95738.9|95642.4|95749.8|95648.4|95738.8|95642.3|28
1647317550000|2022-03-15 04:12:30|95738.1|95642.8|95742.3|95639.8|95745|95643.8|95737.5|95638.5|21
1647317560000|2022-03-15 04:12:40|95744|95638.6|95731.8|95636.7|95744|95641.7|95723.8|95634.9|32
1647317570000|2022-03-15 04:12:50|95731.9|95635.9|95741.9|95633.6|95741.9|95642.6|95723.2|95633.6|26
1647317580000|2022-03-15 04:13:00|95741.4|95633.9|95735.8|95637.7|95743|95641.8|95731.1|95632.2|12
1647317590000|2022-03-15 04:13:10|95734.7|95638.4|95729.7|95640.1|95743.3|95641.9|95719.5|95631.7|28
1647317600000|2022-03-15 04:13:20|95728.5|95640.2|95727.4|95632.3|95734.9|95640.2|95725|95631.3|27
1647317610000|2022-03-15 04:13:30|95729.7|95630.8|95728.5|95631|95731.5|95633.1|95725.2|95629.4|22
1647317620000|2022-03-15 04:13:40|95729.6|95629.7|95714.5|95629.4|95733.6|95633.1|95714.5|95626|32
1647317630000|2022-03-15 04:13:50|95716.7|95627.9|95725.9|95625|95727.7|95633.2|95716.7|95624.5|21
1647317640000|2022-03-15 04:14:00|95722.2|95626.9|95723.5|95627.3|95724.7|95631.6|95720.3|95626.4|32
1647317650000|2022-03-15 04:14:10|95722.8|95627.6|95716.5|95628.5|95725.1|95629.2|95715.3|95625.4|26
1647317660000|2022-03-15 04:14:20|95718.3|95627.4|95715|95630.2|95725|95631.5|95715|95623.2|25
1647317670000|2022-03-15 04:14:30|95712.9|95628.8|95717.8|95622.2|95726|95631.6|95712.8|95621.6|32
1647317680000|2022-03-15 04:14:40|95717.7|95622.1|95721.9|95626|95725.6|95627.7|95716.1|95620.8|29
1647317690000|2022-03-15 04:14:50|95723.2|95625|95733.1|95637|95733.1|95637.5|95718.4|95623.1|25
1647317700000|2022-03-15 04:15:00|95730.9|95638.7|95732.7|95643.8|95735.9|95645.1|95720.8|95637|38
1647317710000|2022-03-15 04:15:10|95733.6|95642.8|95733.9|95640.1|95743.3|95643.8|95728.4|95635.4|23
1647317720000|2022-03-15 04:15:20|95735.7|95638.9|95733.7|95639.5|95737.5|95642.8|95729.2|95637.5|26
1647317730000|2022-03-15 04:15:30|95731.4|95638|95722.8|95640.1|95734.1|95640.1|95722.8|95635.4|22
1647317740000|2022-03-15 04:15:40|95722.5|95636.9|95730.6|95643.9|95738.7|95643.9|95722.5|95629.2|31
1647317750000|2022-03-15 04:15:50|95734.7|95641.4|95736.2|95644.7|95746.8|95661.8|95727.3|95630.8|37
1647317760000|2022-03-15 04:16:00|95736|95644.5|95736.6|95636.3|95738.4|95646.1|95727.6|95634.8|29
1647317770000|2022-03-15 04:16:10|95735.4|95636.5|95737.6|95634.7|95739.8|95637.6|95730.8|95632.8|27
1647317780000|2022-03-15 04:16:20|95736.2|95634.6|95740.9|95645.1|95746.5|95645.1|95731.5|95632.9|33
1647317790000|2022-03-15 04:16:30|95740.2|95644.9|95735.7|95641.6|95744.4|95645.7|95731.3|95640.6|33
1647317800000|2022-03-15 04:16:40|95739.5|95640.3|95751.9|95639.6|95752.1|95643.3|95732.6|95636.4|23
1647317810000|2022-03-15 04:16:50|95751.7|95640.7|95735.2|95642.6|95752.8|95642.6|95735.2|95636.7|24
1647317820000|2022-03-15 04:17:00|95733.4|95644.3|95744.8|95641.9|95750.8|95644.3|95733.4|95637.3|25
1647317830000|2022-03-15 04:17:10|95744.3|95641.7|95750.4|95638.5|95756.6|95641.7|95744.3|95637.9|17
1647317840000|2022-03-15 04:17:20|95734.4|95637.8|95743.8|95637.1|95744.3|95642.3|95733.6|95637.1|18
1647317850000|2022-03-15 04:17:30|95742.4|95637|95749.8|95637.8|95751.4|95640.1|95742.3|95635.3|17
1647317860000|2022-03-15 04:17:40|95746.6|95639.6|95754.1|95638.3|95755|95641.8|95746.6|95638|13
1647317870000|2022-03-15 04:17:50|95735.7|95637.8|95748.3|95635.5|95751.4|95642.4|95735.7|95631.1|26
1647317880000|2022-03-15 04:18:00|95745.1|95638|95746.4|95630.4|95747.2|95638.5|95734.5|95630.4|22
1647317890000|2022-03-15 04:18:10|95746.2|95630.2|95737.2|95630.8|95746.2|95636.4|95734.8|95628.9|16
1647317900000|2022-03-15 04:18:20|95737.3|95631|95727.1|95622.5|95741|95631.4|95725.8|95621.4|28
1647317910000|2022-03-15 04:18:30|95725.8|95624.7|95737|95630.7|95744.2|95639.7|95725.7|95622.5|25
1647317920000|2022-03-15 04:18:40|95735.1|95632.2|95734.3|95628.3|95739.9|95632.9|95726.7|95623.3|32
1647317930000|2022-03-15 04:18:50|95736.2|95625.7|95736.4|95627.4|95740.7|95632.7|95731.6|95625.2|11
1647317940000|2022-03-15 04:19:00|95733.8|95630.2|95735|95627.9|95743.2|95634.9|95733.6|95624|25
1647317950000|2022-03-15 04:19:10|95733.3|95628|95727|95622.5|95739.4|95629.9|95723.1|95620.4|18
1647317960000|2022-03-15 04:19:20|95735.3|95620.9|95737.9|95633.1|95750.6|95648.4|95731.4|95620.9|39
1647317970000|2022-03-15 04:19:30|95736.8|95631.4|95732.4|95628.4|95744.2|95637.7|95731.2|95622.9|33
1647317980000|2022-03-15 04:19:40|95732.1|95623.6|95744.8|95629.4|95744.8|95629.7|95732.1|95623|17
1647317990000|2022-03-15 04:19:50|95743.4|95628.7|95739.6|95629.5|95747|95631.9|95739.6|95627.2|15
1647318000000|2022-03-15 04:20:00|95737.6|95632.1|95742.2|95627.8|95743.9|95633.7|95736.6|95625.6|27
1647318010000|2022-03-15 04:20:10|95743.1|95627.1|95746.4|95630.4|95746.9|95630.9|95740.8|95626.8|11
1647318020000|2022-03-15 04:20:20|95750.5|95634.5|95741|95635|95750.5|95642.5|95736.4|95628.2|21
1647318030000|2022-03-15 04:20:30|95739.9|95637.1|95738|95634.3|95742.6|95638.1|95737.8|95630.4|19
1647318040000|2022-03-15 04:20:40|95738.9|95640.5|95736.8|95630.2|95745.8|95645.1|95733.1|95630.2|19
1647318050000|2022-03-15 04:20:50|95738|95634.2|95748|95632|95749.8|95635.2|95735.1|95627.3|13
1647318060000|2022-03-15 04:21:00|95740.7|95638.3|95734.5|95637.4|95748.5|95640.2|95730.4|95627.5|28
1647318070000|2022-03-15 04:21:10|95737.3|95636.7|95740.7|95629.4|95746.7|95637.6|95734.4|95629.4|22
1647318080000|2022-03-15 04:21:20|95743.6|95629.9|95744.9|95635.2|95747.9|95639|95736.4|95629.9|33
1647318090000|2022-03-15 04:21:30|95742.4|95636|95746.3|95639.3|95750.7|95640.6|95741.4|95633.9|14
1647318100000|2022-03-15 04:21:40|95746.6|95639.6|95754.3|95639.3|95754.4|95640.2|95735.2|95628.5|23
1647318110000|2022-03-15 04:21:50|95754.8|95638.8|95757.1|95641.1|95757.1|95643.4|95741.6|95637.7|21
1647318120000|2022-03-15 04:22:00|95754.5|95643.6|95753.6|95646.5|95760.1|95647.4|95752.8|95641.3|23
1647318130000|2022-03-15 04:22:10|95753.7|95646.4|95756.7|95641.3|95760.7|95647.3|95746|95637.6|23
1647318140000|2022-03-15 04:22:20|95756.6|95641.2|95757.8|95652.6|95763.1|95656.8|95747.3|95641.2|31
1647318150000|2022-03-15 04:22:30|95759.6|95651.3|95763.1|95648.4|95763.8|95652.9|95757.5|95647.7|26
1647318160000|2022-03-15 04:22:40|95762.9|95648|95757.6|95652.5|95763.1|95652.5|95757.6|95647|21
1647318170000|2022-03-15 04:22:50|95759.1|95650.9|95764.6|95648.6|95765.7|95652.6|95758.1|95648.6|19
1647318180000|2022-03-15 04:23:00|95764.1|95648.1|95763.5|95648.8|95766|95650|95761.7|95647.8|16
1647318190000|2022-03-15 04:23:10|95763.4|95648.7|95762.1|95646.1|95765|95649|95761|95646|19
1647318200000|2022-03-15 04:23:20|95761.5|95645.5|95760.8|95644.8|95761.5|95646.8|95752.1|95642.6|22
1647318210000|2022-03-15 04:23:30|95755.2|95648.8|95753|95643.5|95760.2|95648.8|95749.8|95643.1|16
1647318220000|2022-03-15 04:23:40|95751.7|95647.4|95755.5|95650.1|95761.3|95650.1|95749.2|95641.3|16
1647318230000|2022-03-15 04:23:50|95762.1|95646.1|95749.2|95647.9|95762.4|95650.3|95746|95641.5|29
1647318240000|2022-03-15 04:24:00|95747|95647.5|95749.9|95645|95759.2|95652|95742.4|95641.3|34
1647318250000|2022-03-15 04:24:10|95749.1|95647.9|95746.4|95639.4|95759|95649.3|95742.2|95637|36
1647318260000|2022-03-15 04:24:20|95747.4|95641.1|95750.3|95639.1|95755.6|95642.7|95743.6|95634.8|32
1647318270000|2022-03-15 04:24:30|95753.6|95637.6|95757.2|95642.8|95761.5|95645.5|95752.4|95637.6|22
1647318280000|2022-03-15 04:24:40|95757.4|95644.3|95754.2|95638.2|95760.9|95646.4|95754|95638.2|36
1647318290000|2022-03-15 04:24:50|95757.5|95641.5|95745.4|95639.8|95757.5|95641.5|95739.1|95635.8|40
1647318300000|2022-03-15 04:25:00|95747.4|95640.2|95744.6|95637.9|95753.3|95640.8|95742.9|95632.9|35
1647318310000|2022-03-15 04:25:10|95748.7|95636.7|95740.9|95637.2|95748.7|95639.7|95740.9|95631.7|22
1647318320000|2022-03-15 04:25:20|95742.9|95635.8|95741.1|95637.5|95742.9|95637.5|95737.5|95629.5|31
1647318330000|2022-03-15 04:25:30|95745.1|95634.4|95738.5|95632.2|95745.1|95634.7|95737.6|95628.2|15
1647318340000|2022-03-15 04:25:40|95740.3|95633.4|95741.6|95630.5|95748.7|95637.6|95737.3|95626.9|39
1647318350000|2022-03-15 04:25:50|95748.7|95632.7|95736.8|95628.7|95748.7|95638.4|95731.3|95627|34
1647318360000|2022-03-15 04:26:00|95737.8|95631.1|95737.2|95634.1|95738|95634.1|95732.4|95628.1|31
1647318370000|2022-03-15 04:26:10|95737.7|95633|95737.6|95634|95741.9|95634.6|95732.2|95631|17
1647318380000|2022-03-15 04:26:20|95739.2|95632.9|95742.3|95635.4|95743.9|95636.9|95738.2|95631.1|22
1647318390000|2022-03-15 04:26:30|95742|95635.9|95739|95629.4|95742.6|95636.6|95735|95627.7|30
1647318400000|2022-03-15 04:26:40|95737.6|95630.5|95743.8|95635.8|95746.1|95636.9|95737.6|95630.5|31
1647318410000|2022-03-15 04:26:50|95746.5|95634|95746.6|95630.7|95746.6|95638.6|95742.2|95630.7|21
1647318420000|2022-03-15 04:27:00|95743.8|95633.2|95748.2|95637.6|95753.2|95648.6|95737.3|95631.6|30
1647318430000|2022-03-15 04:27:10|95752.6|95638.2|95746.8|95642.5|95754.5|95642.5|95746.2|95635.8|21
1647318440000|2022-03-15 04:27:20|95749.5|95641.3|95745.3|95638.8|95752.8|95642.2|95743.4|95633.7|23
1647318450000|2022-03-15 04:27:30|95745.2|95639.4|95747.4|95641.3|95749.6|95641.7|95740.6|95634.4|33
1647318460000|2022-03-15 04:27:40|95746.3|95641.4|95751.5|95641.8|95751.9|95643.3|95744.9|95637.8|20
1647318470000|2022-03-15 04:27:50|95748.3|95640.8|95751.1|95640.8|95752.4|95642.5|95747.1|95637.9|28
1647318480000|2022-03-15 04:28:00|95749.6|95642.2|95752.4|95640.3|95753.6|95642.6|95748.9|95637|12
1647318490000|2022-03-15 04:28:10|95748.6|95642.1|95738.1|95624.2|95751.6|95642.1|95727.5|95616.8|47
1647318500000|2022-03-15 04:28:20|95738|95624.1|95733.1|95631.2|95741.1|95631.2|95733.1|95623.8|28
1647318510000|2022-03-15 04:28:30|95729.7|95630.9|95727.7|95631.8|95741.7|95632.9|95727.7|95621.6|37
1647318520000|2022-03-15 04:28:40|95727.8|95631.9|95725.6|95623.9|95735.5|95631.9|95725.6|95619.2|34
1647318530000|2022-03-15 04:28:50|95728|95621.8|95713.5|95623.5|95734.8|95630.8|95711.4|95618.6|38
1647318540000|2022-03-15 04:29:00|95714.4|95623.1|95722.1|95620.8|95723.9|95627.5|95713.9|95619.8|27
1647318550000|2022-03-15 04:29:10|95721.8|95620.6|95723.7|95623.1|95728.2|95626.3|95719.3|95617.7|29
1647318560000|2022-03-15 04:29:20|95727.5|95622|95729.3|95620.8|95729.6|95630.3|95720.4|95620.8|38
1647318570000|2022-03-15 04:29:30|95726.9|95622|95731.5|95619|95735.9|95627.9|95724.4|95619|25
1647318580000|2022-03-15 04:29:40|95731.2|95618.7|95727.7|95625.3|95732.6|95625.3|95721.7|95616.9|27
1647318590000|2022-03-15 04:29:50|95729.1|95624.1|95722.6|95619.6|95732.3|95626.6|95722.6|95619.6|30
1647318600000|2022-03-15 04:30:00|95724.3|95623.7|95729.4|95626.7|95729.4|95627.7|95724.2|95622.8|28
1647318610000|2022-03-15 04:30:10|95730|95623.6|95727.9|95622.1|95731.7|95627.1|95725.6|95620.5|17
1647318620000|2022-03-15 04:30:20|95728.5|95621.9|95726.9|95626.6|95732.8|95631.9|95721|95620|31
1647318630000|2022-03-15 04:30:30|95725.9|95627.4|95716.7|95622.5|95740.1|95629.8|95715|95612.6|34
1647318640000|2022-03-15 04:30:40|95722.3|95622.1|95726.4|95625.6|95733.2|95626.5|95722.3|95618.1|25
1647318650000|2022-03-15 04:30:50|95726.2|95626.1|95730.9|95624.2|95734.7|95626.6|95721.3|95617.1|27
1647318660000|2022-03-15 04:31:00|95729.1|95624.6|95724.7|95625.3|95729.1|95630.2|95718.8|95619.1|26
1647318670000|2022-03-15 04:31:10|95723.1|95626.5|95720.8|95627.6|95728|95628.3|95720.8|95623.5|20
1647318680000|2022-03-15 04:31:20|95720.6|95627.4|95719.1|95625.3|95723.8|95627.4|95716.8|95619.9|33
1647318690000|2022-03-15 04:31:30|95719.2|95625.4|95724.9|95621.1|95726.2|95626.2|95719.1|95620.4|35
1647318700000|2022-03-15 04:31:40|95725|95621.2|95718.4|95609.9|95725.4|95623.4|95716.1|95608.5|33
1647318710000|2022-03-15 04:31:50|95720|95608.6|95725.2|95609.2|95725.4|95612.9|95714.8|95608.6|16
1647318720000|2022-03-15 04:32:00|95724.9|95608.9|95717.2|95613.8|95725.9|95615|95717.2|95608.9|17
1647318730000|2022-03-15 04:32:10|95719.3|95612.3|95709.1|95620.5|95721.6|95620.7|95709.1|95610.9|15
1647318740000|2022-03-15 04:32:20|95708.7|95620.4|95713.9|95619|95720.9|95621.7|95706.4|95610.6|14
1647318750000|2022-03-15 04:32:30|95714.9|95618.1|95710.1|95621.2|95724.2|95624.1|95704.5|95609.4|19
1647318760000|2022-03-15 04:32:40|95712.9|95618.9|95711.6|95611.1|95726|95618.9|95706|95610|32
1647318770000|2022-03-15 04:32:50|95712.5|95609.8|95705.6|95612.3|95712.5|95614.3|95704.9|95609.8|18
1647318780000|2022-03-15 04:33:00|95706.8|95614.1|95711.9|95612.2|95712.3|95616.4|95704.7|95611.7|24
1647318790000|2022-03-15 04:33:10|95706.7|95613.2|95710.3|95623.9|95719|95623.9|95705.1|95612.8|30
1647318800000|2022-03-15 04:33:20|95723.4|95616.3|95714.4|95621|95727.7|95621.8|95714.4|95614.5|18
1647318810000|2022-03-15 04:33:30|95715.8|95620.5|95717.2|95620.2|95719.4|95625.2|95711.2|95618.1|30
1647318820000|2022-03-15 04:33:40|95713.9|95621.8|95712.6|95622.2|95718.5|95623.2|95712.6|95619.6|15
1647318830000|2022-03-15 04:33:50|95714.1|95621.7|95713.9|95622.3|95718.2|95625.1|95709.6|95620.1|18
1647318840000|2022-03-15 04:34:00|95714|95622.5|95726.7|95622.8|95726.7|95626.6|95712.3|95620|28
1647318850000|2022-03-15 04:34:10|95726.6|95622.7|95725.7|95625.6|95728.1|95627.8|95720.3|95622|16
1647318860000|2022-03-15 04:34:20|95723.3|95626.3|95723.8|95624.4|95729|95629.1|95718.4|95620.5|13
1647318870000|2022-03-15 04:34:30|95725.8|95623.1|95730.7|95620.5|95735.4|95623.1|95725.8|95618.4|7
1647318880000|2022-03-15 04:34:40|95731.2|95619.8|95715.4|95626.8|95731.2|95627.1|95714.9|95619.8|26
1647318890000|2022-03-15 04:34:50|95715.3|95626.7|95719.5|95621.6|95719.5|95626.7|95714.9|95621.4|19
1647318900000|2022-03-15 04:35:00|95717.3|95623|95714.4|95620.1|95717.3|95624.1|95710.3|95619.2|20
1647318910000|2022-03-15 04:35:10|95711.5|95622.4|95712.7|95623.4|95722.2|95623.4|95711.5|95615.6|19
1647318920000|2022-03-15 04:35:20|95715.7|95621.3|95701.3|95619.4|95717.4|95623.7|95701.3|95610.9|26
1647318930000|2022-03-15 04:35:30|95702.9|95617.6|95714.2|95608.7|95716.1|95618.9|95702.6|95607.5|16
1647318940000|2022-03-15 04:35:40|95718.5|95605.8|95713.5|95606.9|95719.5|95609.3|95705.4|95604.9|34
1647318950000|2022-03-15 04:35:50|95710.9|95608|95698.1|95602.5|95712.7|95608|95691.7|95592|44
1647318960000|2022-03-15 04:36:00|95698|95602.8|95696.3|95603|95707.5|95604.8|95696.3|95598.6|26
1647318970000|2022-03-15 04:36:10|95695.1|95603.9|95696.1|95602.9|95702.9|95603.9|95695.1|95599.5|15
1647318980000|2022-03-15 04:36:20|95698.2|95602.5|95700.5|95594.6|95700.6|95602.5|95693.7|95594.6|7
1647318990000|2022-03-15 04:36:30|95699.8|95595.8|95701.8|95605|95708|95606.2|95696.9|95595.8|16
1647319000000|2022-03-15 04:36:40|95699.2|95607.1|95701.3|95597.5|95708.6|95607.7|95697.8|95597.3|16
1647319010000|2022-03-15 04:36:50|95703.2|95598.5|95695.1|95602.3|95703.2|95605|95688.8|95597.7|24
1647319020000|2022-03-15 04:37:00|95692.9|95605.2|95693.8|95603.6|95702|95607.4|95692.9|95601.2|24
1647319030000|2022-03-15 04:37:10|95693.7|95599.5|95702.6|95599.9|95703|95605.8|95689.7|95598.2|35
1647319040000|2022-03-15 04:37:20|95696.7|95601|95681.2|95584.5|95701.9|95601.9|95669.9|95578.1|47
1647319050000|2022-03-15 04:37:30|95681.1|95584.4|95684.7|95581.7|95684.7|95587.4|95675.4|95581|18
1647319060000|2022-03-15 04:37:40|95684.8|95580.9|95680.9|95579.8|95684.8|95587.4|95675.8|95579.8|18
1647319070000|2022-03-15 04:37:50|95682.5|95579.5|95684.9|95585.3|95687.1|95585.3|95680|95579.1|22
1647319080000|2022-03-15 04:38:00|95684.8|95585.2|95680.9|95582.2|95688.2|95591.9|95673.6|95581.6|25
1647319090000|2022-03-15 04:38:10|95682.2|95581.7|95686.5|95581.8|95688.7|95586.9|95677.5|95580.3|16
1647319100000|2022-03-15 04:38:20|95684.2|95583.9|95690.3|95586|95692.5|95590.5|95675.4|95580.9|24
1647319110000|2022-03-15 04:38:30|95686.9|95587.9|95679|95587.1|95688.2|95589.5|95679|95586|21
1647319120000|2022-03-15 04:38:40|95682.8|95585.3|95677.9|95579.7|95682.8|95585.3|95676.1|95578.5|23
1647319130000|2022-03-15 04:38:50|95677.5|95579.6|95685.6|95579.7|95686|95590.6|95671|95579.1|17
1647319140000|2022-03-15 04:39:00|95684.7|95580.5|95683.7|95580.9|95692.1|95586.3|95677.2|95578.2|34
1647319150000|2022-03-15 04:39:10|95683.8|95580.1|95671.7|95579.6|95683.9|95581.9|95669.5|95578.4|19
1647319160000|2022-03-15 04:39:20|95674.7|95578.5|95674.3|95574.8|95682.9|95581.8|95669.2|95571.3|36
1647319170000|2022-03-15 04:39:30|95672.4|95576.2|95671.4|95578.6|95676.8|95578.7|95671.4|95574.6|20
1647319180000|2022-03-15 04:39:40|95672.4|95576.8|95665.4|95569.7|95682.3|95579.3|95651.9|95562.1|40
1647319190000|2022-03-15 04:39:50|95664.8|95570.1|95662.5|95566.1|95666.5|95572.6|95657.8|95563.7|38
1647319200000|2022-03-15 04:40:00|95661.8|95567.2|95660.4|95566.8|95664.2|95569.6|95655.3|95559.7|33
1647319210000|2022-03-15 04:40:10|95661.4|95568|95662.9|95566.4|95665.2|95568.3|95661.3|95565.1|30
1647319220000|2022-03-15 04:40:20|95661.7|95566.9|95665.7|95563.1|95667.2|95566.9|95661.2|95560.3|43
1647319230000|2022-03-15 04:40:30|95664.6|95563.6|95662.9|95563.6|95666.3|95565.8|95661.9|95561.3|40
1647319240000|2022-03-15 04:40:40|95663|95563.8|95671.2|95560.6|95671.2|95567.8|95658.4|95559.3|41
1647319250000|2022-03-15 04:40:50|95668.5|95563.7|95671.4|95563.4|95677|95567.2|95662.9|95561|21
1647319260000|2022-03-15 04:41:00|95674.3|95561|95662.3|95568.8|95676.2|95570.2|95661.7|95560.2|19
1647319270000|2022-03-15 04:41:10|95660.8|95570.5|95664.5|95567.8|95665.6|95570.5|95660.3|95566.4|28
1647319280000|2022-03-15 04:41:20|95663.5|95568.2|95656.5|95568.3|95663.8|95572.6|95656.5|95564.2|42
1647319290000|2022-03-15 04:41:30|95655.8|95567.2|95669.9|95572|95677|95576.1|95654.6|95566.8|44
1647319300000|2022-03-15 04:41:40|95671|95571.8|95669.5|95571.8|95680|95576.6|95665.4|95569.7|28
1647319310000|2022-03-15 04:41:50|95669.4|95571.7|95662.2|95570.9|95674.9|95571.7|95655.2|95567.6|47
1647319320000|2022-03-15 04:42:00|95661.4|95571.1|95665.7|95568.6|95670.3|95571.3|95659.9|95564.8|44
1647319330000|2022-03-15 04:42:10|95665.9|95568.7|95667.6|95566.8|95669.3|95569.1|95665.4|95565.7|35
1647319340000|2022-03-15 04:42:20|95667.7|95566.9|95667.2|95568.7|95680.8|95572.9|95655|95565.1|51
1647319350000|2022-03-15 04:42:30|95667|95568.5|95658.9|95567|95667.1|95572|95647.4|95563.1|35
1647319360000|2022-03-15 04:42:40|95656.6|95568.2|95661|95565.7|95661.1|95568.5|95656.6|95563.7|30
1647319370000|2022-03-15 04:42:50|95663.9|95566.4|95658.4|95567.2|95671.4|95568.7|95658.4|95563.2|18
1647319380000|2022-03-15 04:43:00|95657.5|95567.8|95670.7|95572.1|95670.7|95572.1|95654.6|95566.1|18
1647319390000|2022-03-15 04:43:10|95671.6|95573.8|95663.1|95580.4|95672.2|95581.6|95660.6|95572|39
1647319400000|2022-03-15 04:43:20|95664.3|95579.5|95663.1|95574.4|95667.2|95579.5|95660.8|95572.4|22
1647319410000|2022-03-15 04:43:30|95657.5|95574.7|95668.7|95568.7|95671.9|95575.5|95656.6|95566.5|32
1647319420000|2022-03-15 04:43:40|95667.5|95571|95665.3|95572.2|95671.1|95579.1|95652.7|95566.3|21
1647319430000|2022-03-15 04:43:50|95665.5|95572.4|95676.2|95570|95676.4|95575.5|95663.1|95569.6|19
1647319440000|2022-03-15 04:44:00|95671.2|95573|95666.4|95574.5|95674.4|95574.5|95661.4|95568.9|20
1647319450000|2022-03-15 04:44:10|95670.7|95572.9|95660.3|95573.1|95673.9|95577.4|95659.8|95571|25
1647319460000|2022-03-15 04:44:20|95666.4|95571.1|95663.2|95571.5|95669.4|95573.2|95662.4|95569.5|6
1647319470000|2022-03-15 04:44:30|95669.1|95570.7|95675.1|95577.9|95686.8|95580|95660.6|95567.4|20
1647319480000|2022-03-15 04:44:40|95684.9|95576.8|95675.9|95586.5|95687.6|95587.8|95673.6|95576.6|24
1647319490000|2022-03-15 04:44:50|95679.1|95584.8|95672.6|95583.1|95685.9|95585.1|95670.4|95578.9|14
1647319500000|2022-03-15 04:45:00|95672.4|95583|95669.3|95581.1|95678.5|95586|95668.2|95579.7|24
1647319510000|2022-03-15 04:45:10|95666.4|95581.9|95659.8|95572.2|95673|95581.9|95652.6|95567.9|40
1647319520000|2022-03-15 04:45:20|95659.6|95570.6|95667.9|95573.2|95670|95574.3|95658|95566.7|28
1647319530000|2022-03-15 04:45:30|95667.3|95573|95667.5|95575.1|95670.4|95576.9|95665.4|95572.8|21
1647319540000|2022-03-15 04:45:40|95665.1|95569.9|95663.2|95571.7|95667|95572.6|95659.2|95569.5|42
1647319550000|2022-03-15 04:45:50|95663.1|95571.6|95673.9|95578.8|95673.9|95580|95660.3|95567.3|18
1647319560000|2022-03-15 04:46:00|95674.3|95579.2|95676.8|95583.3|95678|95588.5|95666.2|95575.7|23
1647319570000|2022-03-15 04:46:10|95675.7|95583.9|95675.2|95585.1|95689.5|95585.1|95675.2|95574.1|23
1647319580000|2022-03-15 04:46:20|95678|95583.7|95670.7|95585.1|95683|95585.1|95670.7|95580|9
1647319590000|2022-03-15 04:46:30|95669.4|95585|95673.1|95583.6|95676.6|95585.9|95669.4|95581.2|14
1647319600000|2022-03-15 04:46:40|95672.9|95583.4|95675.5|95586|95686.9|95588.4|95668.9|95577.6|26
1647319610000|2022-03-15 04:46:50|95678.6|95584.2|95676.2|95594.9|95688|95594.9|95674.8|95581.8|33
1647319620000|2022-03-15 04:47:00|95677.5|95594.8|95685.5|95592.8|95688.5|95595.8|95676.5|95591.4|29
1647319630000|2022-03-15 04:47:10|95685.4|95592.7|95688|95591.1|95688.2|95594.3|95680.4|95590.5|15
1647319640000|2022-03-15 04:47:20|95686.6|95591.8|95688|95591.1|95688|95595|95681|95591.1|20
1647319650000|2022-03-15 04:47:30|95686.4|95591.7|95685.5|95589.7|95691.2|95591.7|95678.8|95585.7|13
1647319660000|2022-03-15 04:47:40|95681.5|95592.1|95682.9|95583.3|95697.2|95596.1|95677.6|95581.8|21
1647319670000|2022-03-15 04:47:50|95683.4|95583.7|95684.7|95587.6|95687.6|95592.9|95672.2|95582.3|11
1647319680000|2022-03-15 04:48:00|95682|95589.6|95683.8|95589.2|95686|95592.5|95678.4|95588.6|20
1647319690000|2022-03-15 04:48:10|95686.4|95587.5|95674.6|95592.5|95692.2|95594.1|95673.9|95585.3|17
1647319700000|2022-03-15 04:48:20|95675.1|95592.8|95679.6|95592.1|95699.6|95595.8|95674.7|95586.9|20
1647319710000|2022-03-15 04:48:30|95682.8|95591.7|95683.5|95594.3|95688|95596.6|95678.1|95591.3|17
1647319720000|2022-03-15 04:48:40|95688.2|95592.1|95687|95592.7|95688.5|95595.4|95681|95590.8|17
1647319730000|2022-03-15 04:48:50|95688.3|95592.4|95697.2|95590.1|95697.4|95597.7|95685.3|95590.1|13
1647319740000|2022-03-15 04:49:00|95696|95592|95680.6|95597.1|95696|95601.2|95672.7|95590.9|25
1647319750000|2022-03-15 04:49:10|95681.1|95598.9|95685.9|95593.4|95690.2|95598.9|95677.4|95589.1|22
1647319760000|2022-03-15 04:49:20|95686.1|95593.5|95687.2|95592.4|95687.2|95595.8|95680.6|95592.4|18
1647319770000|2022-03-15 04:49:30|95688.5|95591.5|95678.3|95589.9|95691.2|95597.1|95676|95585.4|30
1647319780000|2022-03-15 04:49:40|95679.7|95589.6|95678.9|95587.8|95681.2|95595.7|95673|95587.8|17
1647319790000|2022-03-15 04:49:50|95674.2|95585.7|95684.6|95586.2|95685.7|95590.2|95673.1|95584.7|10
1647319800000|2022-03-15 04:50:00|95682.4|95587.9|95689|95588.8|95689|95594|95680.3|95587.6|8
1647319810000|2022-03-15 04:50:10|95692.9|95585.5|95679.8|95592.9|95692.9|95592.9|95679.7|95585.5|8
1647319820000|2022-03-15 04:50:20|95682.7|95591.2|95686.6|95597.3|95689.4|95598.6|95676.4|95587.3|18
1647319830000|2022-03-15 04:50:30|95686.5|95596.6|95671.2|95594.5|95699.3|95603.7|95670.3|95588.3|42
1647319840000|2022-03-15 04:50:40|95671.6|95594.2|95687.3|95581.5|95689.2|95594.2|95671.6|95578.3|25
1647319850000|2022-03-15 04:50:50|95678.1|95586.3|95676.7|95584.4|95679.6|95590.7|95666.7|95581.9|26
1647319860000|2022-03-15 04:51:00|95676.8|95584.5|95679.9|95582.7|95683|95585.8|95675.2|95580.3|15
1647319870000|2022-03-15 04:51:10|95679.8|95582.6|95678.5|95582.5|95689.3|95586.9|95673.6|95575.1|21
1647319880000|2022-03-15 04:51:20|95688.2|95577.1|95678.9|95591.1|95688.6|95591.1|95672.4|95577.1|22
1647319890000|2022-03-15 04:51:30|95680.2|95589.2|95674.4|95589.9|95681.4|95594.1|95672.9|95584.4|19
1647319900000|2022-03-15 04:51:40|95674.5|95590|95679.6|95587|95680|95590.4|95674|95584.7|11
1647319910000|2022-03-15 04:51:50|95680|95586.5|95678.8|95588.1|95687.6|95589|95678.8|95581.9|12
1647319920000|2022-03-15 04:52:00|95680.6|95587.4|95682.4|95582.6|95689.4|95589.8|95678.6|95582.6|19
1647319930000|2022-03-15 04:52:10|95685|95583.3|95679.9|95592.4|95685|95594.8|95672.7|95583.3|14
1647319940000|2022-03-15 04:52:20|95681.3|95591.7|95680.1|95587.5|95681.6|95592.4|95677.3|95585|21
1647319950000|2022-03-15 04:52:30|95680|95586|95688|95582.3|95688|95591.2|95676.1|95582.3|9
1647319960000|2022-03-15 04:52:40|95685.5|95582.4|95679.4|95586.1|95685.5|95593.2|95672.8|95582.4|20
1647319970000|2022-03-15 04:52:50|95676.9|95587.9|95681.6|95585.5|95681.6|95589.4|95676|95585.5|10
1647319980000|2022-03-15 04:53:00|95680.8|95585.4|95674.3|95588.4|95683.2|95590.2|95674.2|95583.5|15
1647319990000|2022-03-15 04:53:10|95680.2|95585.9|95689.5|95587.6|95689.7|95591.8|95680.2|95583.3|13
1647320000000|2022-03-15 04:53:20|95691.8|95586.4|95678|95579.1|95695|95593.6|95671.7|95578.1|21
1647320010000|2022-03-15 04:53:30|95679.5|95577.9|95663.4|95579|95679.5|95587.2|95662.3|95574.3|29
1647320020000|2022-03-15 04:53:40|95659.6|95577.8|95670.6|95572|95670.6|95578.2|95659.6|95572|17
1647320030000|2022-03-15 04:53:50|95669.5|95572.7|95670.6|95579.7|95673.3|95580.7|95661.2|95572.4|27
1647320040000|2022-03-15 04:54:00|95670.8|95579.6|95679.5|95571.7|95679.5|95582.8|95664.3|95571.3|13
1647320050000|2022-03-15 04:54:10|95677.7|95573.2|95685.7|95571.2|95685.7|95579.8|95669.3|95571.2|22
1647320060000|2022-03-15 04:54:20|95685.5|95571.4|95686.5|95583.3|95686.5|95583.3|95671.1|95571.4|30
1647320070000|2022-03-15 04:54:30|95686.1|95584.1|95675.1|95585.4|95686.6|95588.9|95669.9|95583.5|37
1647320080000|2022-03-15 04:54:40|95671.7|95587.9|95659.2|95571.8|95682.4|95587.9|95657.9|95564.2|36
1647320090000|2022-03-15 04:54:50|95661.1|95572.6|95662.8|95566.8|95671.8|95577.8|95658.7|95562.4|25
1647320100000|2022-03-15 04:55:00|95656.2|95568.1|95662.7|95570|95672.3|95573|95656.2|95566.6|39
1647320110000|2022-03-15 04:55:10|95661.6|95571.3|95672|95574.2|95673|95574.2|95661.6|95568.2|38
1647320120000|2022-03-15 04:55:20|95671.5|95574.9|95669.5|95576.2|95673.6|95582|95662.5|95574|14
1647320130000|2022-03-15 04:55:30|95667.9|95576.8|95668.5|95578.9|95672|95580.5|95662|95576.4|30
1647320140000|2022-03-15 04:55:40|95669.8|95578.4|95672.7|95579.8|95675.2|95580.7|95668.6|95576.2|25
1647320150000|2022-03-15 04:55:50|95673.9|95579.4|95670.5|95577.9|95675.7|95582.6|95663.9|95576.4|24
1647320160000|2022-03-15 04:56:00|95670.4|95577.8|95667.5|95578.5|95671.7|95581.9|95660.3|95575.2|35
1647320170000|2022-03-15 04:56:10|95667.7|95578.7|95676.9|95576.1|95682.5|95581|95666.5|95574.9|19
1647320180000|2022-03-15 04:56:20|95675.2|95577.4|95670.8|95583.2|95677.6|95586|95668.3|95576.3|26
1647320190000|2022-03-15 04:56:30|95671.4|95580.2|95669.7|95567.7|95673|95584|95662.2|95566.8|27
1647320200000|2022-03-15 04:56:40|95664.8|95571.1|95656.4|95575.8|95671.9|95575.9|95656.4|95569.3|16
1647320210000|2022-03-15 04:56:50|95656.7|95575.2|95660.2|95569.3|95675.2|95576.8|95656.7|95566.4|25
1647320220000|2022-03-15 04:57:00|95656.2|95567.9|95673.5|95565.8|95673.5|95570.4|95656.2|95565.8|20
1647320230000|2022-03-15 04:57:10|95671.7|95566.5|95664.6|95575.3|95675.7|95578.1|95661.8|95566.2|25
1647320240000|2022-03-15 04:57:20|95669.3|95577.8|95671.7|95580.9|95674|95583.9|95663.1|95575|27
1647320250000|2022-03-15 04:57:30|95675.4|95583.6|95693.7|95605.9|95693.7|95608.2|95672.4|95573.1|52
1647320260000|2022-03-15 04:57:40|95691|95607.4|95689.9|95606.3|95697.4|95609.5|95685.4|95603.9|35
1647320270000|2022-03-15 04:57:50|95688.5|95607|95689.9|95606.7|95695.1|95607.5|95687.7|95604.4|24
1647320280000|2022-03-15 04:58:00|95689.1|95606.8|95695.2|95607.8|95700.6|95608.6|95688.9|95603.2|25
1647320290000|2022-03-15 04:58:10|95696.7|95607.4|95698.1|95605.5|95701.9|95609.5|95689.4|95604.3|31
1647320300000|2022-03-15 04:58:20|95697.9|95606.2|95702|95608.8|95702.1|95609.3|95692.8|95604.9|27
1647320310000|2022-03-15 04:58:30|95700.4|95609.9|95773.6|95672.8|95794.2|95680.8|95691.1|95609.6|59
1647320320000|2022-03-15 04:58:40|95762.8|95657.9|95727.7|95638.9|95763.8|95657.9|95724|95633.9|39
1647320330000|2022-03-15 04:58:50|95726.5|95638.8|95732.1|95633|95738.9|95642.7|95726.5|95633|40
1647320340000|2022-03-15 04:59:00|95731.3|95633.6|95707.4|95613.2|95736|95637.4|95704.5|95610.7|45
1647320350000|2022-03-15 04:59:10|95705.5|95615.1|95710.3|95613.6|95716.4|95620.1|95705.1|95613.6|27
1647320360000|2022-03-15 04:59:20|95706.5|95615.5|95713.9|95619.5|95725|95621.8|95705.3|95612.2|44
1647320370000|2022-03-15 04:59:30|95713.6|95619.2|95730.4|95651.3|95739.2|95651.3|95710.3|95619.2|56
1647320380000|2022-03-15 04:59:40|95728.6|95652.2|95723.5|95652.1|95740.2|95653|95723.5|95645.5|19
1647320390000|2022-03-15 04:59:50|95728.4|95649.7|95743.7|95651.7|95747.6|95659.3|95728.2|95637.6|47
1647320400000|2022-03-15 05:00:00|95744.7|95663.6|95755.7|95667.8|95755.7|95670.6|95742|95656|35
1647320410000|2022-03-15 05:00:10|95757.5|95667.5|95770.3|95689.4|95779.3|95691.3|95752.7|95667.2|36
1647320420000|2022-03-15 05:00:20|95766.4|95692|95784.3|95709.2|95794|95710|95766.3|95679.4|62
1647320430000|2022-03-15 05:00:30|95783.6|95709.3|95800.4|95722.5|95809.9|95725.9|95783.6|95698|50
1647320440000|2022-03-15 05:00:40|95800.9|95722.6|95804.4|95719.2|95806.3|95733.7|95783.7|95718.4|37
1647320450000|2022-03-15 05:00:50|95809.5|95728.3|95818.6|95737.1|95828.7|95741.8|95788.1|95696.1|59
1647320460000|2022-03-15 05:01:00|95819.3|95740.4|95796.5|95711.3|95826.5|95740.4|95791.6|95696.1|48
1647320470000|2022-03-15 05:01:10|95796.9|95710.7|95790.4|95693.1|95809.5|95710.7|95790.4|95692.8|34
1647320480000|2022-03-15 05:01:20|95791.4|95694.2|95779.8|95703.1|95805.9|95709.3|95779.8|95685.7|42
1647320490000|2022-03-15 05:01:30|95781.6|95704.3|95790.4|95693.8|95798.2|95705.3|95780.7|95691|50
1647320500000|2022-03-15 05:01:40|95789.5|95693.9|95794.6|95688.5|95796.5|95693.9|95782.2|95684.8|51
1647320510000|2022-03-15 05:01:50|95795.9|95692|95783.1|95688.3|95796.8|95692|95780.5|95686.2|63
1647320520000|2022-03-15 05:02:00|95782.1|95685.3|95788.9|95687.6|95792.5|95692.6|95781.1|95685.2|50
1647320530000|2022-03-15 05:02:10|95787.7|95685.4|95786.7|95687.4|95791.8|95690.7|95783|95685.4|44
1647320540000|2022-03-15 05:02:20|95788|95687.1|95779.4|95683.6|95792.3|95688.6|95773.1|95676.3|61
1647320550000|2022-03-15 05:02:30|95777.8|95681.4|95768.9|95683.5|95795.4|95690.6|95768.2|95680.3|66
1647320560000|2022-03-15 05:02:40|95769.4|95687.1|95777.6|95680.5|95784.2|95687.1|95768.3|95678.8|46
1647320570000|2022-03-15 05:02:50|95777.2|95683.2|95778.3|95678.7|95790.5|95683.2|95773.9|95670.1|41
1647320580000|2022-03-15 05:03:00|95778.2|95680.9|95761.2|95676.4|95785|95685|95761.2|95672|56
1647320590000|2022-03-15 05:03:10|95763.7|95681.5|95768.9|95668.3|95774.4|95683.7|95762|95668.2|53
1647320600000|2022-03-15 05:03:20|95763.6|95671.4|95761|95670.5|95766.9|95677.1|95749.7|95663.6|70
1647320610000|2022-03-15 05:03:30|95761.7|95670.8|95769.1|95670.5|95772.9|95674.5|95758.2|95663.5|64
1647320620000|2022-03-15 05:03:40|95768.7|95670.7|95768.8|95671.5|95770.8|95673.3|95766.4|95669.4|26
1647320630000|2022-03-15 05:03:50|95770.9|95670.6|95768|95672.9|95780.7|95672.9|95766.2|95664.1|23
1647320640000|2022-03-15 05:04:00|95767.9|95673.9|95767.3|95676.3|95772.6|95676.7|95763.5|95668.9|12
1647320650000|2022-03-15 05:04:10|95767.4|95676.2|95763.2|95672.1|95771.3|95676.2|95758.8|95669.9|17
1647320660000|2022-03-15 05:04:20|95766.4|95671.1|95769.7|95666.3|95772.4|95674.9|95765.8|95666.3|19
1647320670000|2022-03-15 05:04:30|95772.1|95665.8|95765.6|95674.8|95772.1|95675|95756.3|95665.8|20
1647320680000|2022-03-15 05:04:40|95758.9|95673.6|95765.9|95676.5|95765.9|95677.3|95757.4|95670.1|16
1647320690000|2022-03-15 05:04:50|95762.4|95676.6|95764.2|95676|95768|95677.7|95761.1|95669.3|36
1647320700000|2022-03-15 05:05:00|95764|95675.1|95763.2|95674.7|95768.4|95675.1|95758.7|95657.8|48
1647320710000|2022-03-15 05:05:10|95761.6|95675.7|95771.1|95668.2|95773.5|95677.5|95758.9|95666.5|32
1647320720000|2022-03-15 05:05:20|95770.3|95668.5|95765.8|95669.1|95772.7|95670.1|95764.9|95663.3|28
1647320730000|2022-03-15 05:05:30|95765.5|95668.2|95760.6|95668.4|95767.9|95674.8|95752|95656.9|59
1647320740000|2022-03-15 05:05:40|95762.9|95666.4|95767.4|95663.5|95773.1|95668.9|95755.1|95657.6|58
1647320750000|2022-03-15 05:05:50|95765.7|95664.7|95761|95663.8|95766|95667|95758.5|95662.6|44
1647320760000|2022-03-15 05:06:00|95760.5|95664.1|95760|95670.6|95761.8|95672.7|95757.1|95663.6|51
1647320770000|2022-03-15 05:06:10|95760.3|95670.5|95752.8|95676.4|95760.4|95676.4|95750.7|95669.8|47
1647320780000|2022-03-15 05:06:20|95753|95675.7|95751.6|95671.1|95757.5|95677.1|95746|95668.9|48
1647320790000|2022-03-15 05:06:30|95751.5|95671|95751.4|95669.7|95763.4|95672|95749.4|95666.3|45
1647320800000|2022-03-15 05:06:40|95750.6|95671.6|95758.2|95672.8|95760.1|95673.6|95750.6|95667.2|42
1647320810000|2022-03-15 05:06:50|95757.7|95671.9|95754.7|95670.6|95759.7|95673.5|95750.9|95668.7|54
1647320820000|2022-03-15 05:07:00|95754|95670.9|95757.1|95667.9|95765.4|95676|95748.7|95667.7|54
1647320830000|2022-03-15 05:07:10|95757.2|95668|95765.8|95683.7|95769.2|95684.9|95754|95666.6|55
1647320840000|2022-03-15 05:07:20|95764.9|95684.6|95756.8|95677.3|95770.3|95685.9|95752.8|95674.2|42
1647320850000|2022-03-15 05:07:30|95759|95676.3|95762.9|95669.7|95772.6|95677.8|95756.7|95667.6|38
1647320860000|2022-03-15 05:07:40|95763.7|95669.5|95764.7|95674|95767.8|95677.8|95758.1|95668.7|53
1647320870000|2022-03-15 05:07:50|95764|95674.6|95757.3|95675.8|95767.5|95675.9|95754.9|95672.8|39
1647320880000|2022-03-15 05:08:00|95757.6|95675.7|95761.3|95676.3|95767.5|95677|95756.8|95671.4|39
1647320890000|2022-03-15 05:08:10|95762.2|95676.4|95762.5|95680.2|95768.8|95680.7|95756.6|95674.8|35
1647320900000|2022-03-15 05:08:20|95762.2|95680.1|95772|95677.7|95777.5|95686.6|95760.8|95669.4|62
1647320910000|2022-03-15 05:08:30|95771.8|95677.9|95773.3|95681.3|95782.4|95683.3|95766.3|95672.7|53
1647320920000|2022-03-15 05:08:40|95773.4|95681.4|95774.9|95681.4|95782|95681.4|95770|95674.8|34
1647320930000|2022-03-15 05:08:50|95774.8|95681.3|95778.8|95678.2|95779.9|95685|95766.4|95676.4|53
1647320940000|2022-03-15 05:09:00|95774.9|95681|95757.9|95707.9|95785.6|95708.1|95757.8|95677.6|38
1647320950000|2022-03-15 05:09:10|95757.5|95707.5|95787|95681.6|95787|95707.8|95757.1|95681.6|34
1647320960000|2022-03-15 05:09:20|95786.6|95682.1|95778.7|95687.6|95787|95688.9|95772.9|95677.3|28
1647320970000|2022-03-15 05:09:30|95778.2|95687.1|95775.4|95681.1|95778.2|95687.7|95767.5|95676.6|48
1647320980000|2022-03-15 05:09:40|95775.7|95678.9|95771.7|95687.1|95779.3|95690|95765.5|95678.9|45
1647320990000|2022-03-15 05:09:50|95771.5|95686.4|95764.6|95687|95772.3|95690.8|95764.6|95683.8|23
1647321000000|2022-03-15 05:10:00|95766.6|95686|95772.4|95686.2|95772.4|95688.6|95765.1|95684|24
1647321010000|2022-03-15 05:10:10|95768.1|95689|95771.7|95687|95775.2|95690.7|95762.6|95682.4|41
1647321020000|2022-03-15 05:10:20|95769.8|95687.7|95765.5|95690.5|95780.3|95690.5|95759.8|95681.1|36
1647321030000|2022-03-15 05:10:30|95766.8|95690|95772.4|95691.3|95781.1|95693.1|95766.1|95680.8|37
1647321040000|2022-03-15 05:10:40|95772.9|95691|95775.5|95687.7|95786.4|95695.2|95764|95680.6|58
1647321050000|2022-03-15 05:10:50|95768.4|95688.4|95780.3|95688.7|95782.8|95689.1|95768.4|95686.8|47
1647321060000|2022-03-15 05:11:00|95780.2|95688.6|95785.5|95686.6|95785.5|95690|95775.8|95686.6|22
1647321070000|2022-03-15 05:11:10|95784.1|95688.1|95799.7|95700.6|95799.7|95701.7|95773.9|95682.3|50
1647321080000|2022-03-15 05:11:20|95796.7|95701|95778.5|95694.5|95796.7|95710|95773.4|95688.1|54
1647321090000|2022-03-15 05:11:30|95768.2|95693.1|95790.8|95694.4|95794.6|95703.9|95768.2|95691.7|49
1647321100000|2022-03-15 05:11:40|95790.3|95694.1|95789.4|95694|95795.3|95696.5|95782|95691.4|53
1647321110000|2022-03-15 05:11:50|95789.9|95695.4|95783.8|95695.9|95789.9|95697.8|95780.2|95694.4|26
1647321120000|2022-03-15 05:12:00|95782.2|95697.4|95790.2|95686.7|95791.9|95697.4|95777.2|95686.7|40
1647321130000|2022-03-15 05:12:10|95788.8|95688|95783.4|95693.9|95791.9|95698|95776.3|95687.3|59
1647321140000|2022-03-15 05:12:20|95782.3|95694.2|95782.1|95695.5|95783.8|95696.6|95779.7|95694|28
1647321150000|2022-03-15 05:12:30|95782.2|95695.6|95782.3|95692.5|95793.1|95695.6|95780.1|95686.7|52
1647321160000|2022-03-15 05:12:40|95781.6|95693.4|95782|95692.1|95788|95693.6|95779.7|95689|30
1647321170000|2022-03-15 05:12:50|95783.2|95691.9|95783.7|95694.5|95783.7|95697.1|95777|95691.9|17
1647321180000|2022-03-15 05:13:00|95783.1|95694.8|95770.5|95698.1|95785.7|95698.1|95770.5|95694.3|13
1647321190000|2022-03-15 05:13:10|95772.7|95697.6|95786.2|95696.5|95790|95700.7|95772.7|95691.9|21
1647321200000|2022-03-15 05:13:20|95786.4|95698|95783.2|95697.4|95789.4|95700.1|95775.3|95694.7|22
1647321210000|2022-03-15 05:13:30|95782.3|95697.7|95791.6|95698.4|95792.8|95700.5|95779.7|95693.6|29
1647321220000|2022-03-15 05:13:40|95792.5|95697.5|95785.9|95706.1|95792.8|95706.1|95785.9|95697.5|16
1647321230000|2022-03-15 05:13:50|95785.7|95706.3|95795.3|95701.8|95797.4|95706.4|95785.6|95696.8|18
1647321240000|2022-03-15 05:14:00|95795.2|95701.7|95798.3|95706.1|95800.8|95708.3|95792.5|95698.1|38
1647321250000|2022-03-15 05:14:10|95799|95705.5|95800.6|95704|95803.7|95712.1|95789.2|95703.7|26
1647321260000|2022-03-15 05:14:20|95797|95706.3|95799.3|95703.6|95802.5|95711.9|95793.1|95700.8|41
1647321270000|2022-03-15 05:14:30|95798.8|95702.5|95789.8|95702.2|95801.9|95708.6|95786.1|95700.6|42
1647321280000|2022-03-15 05:14:40|95789.2|95702.8|95785.6|95686.5|95795|95705|95779.8|95686.5|60
1647321290000|2022-03-15 05:14:50|95788.3|95689.4|95778.1|95691.9|95788.3|95696.4|95774.8|95688.6|52
1647321300000|2022-03-15 05:15:00|95778|95691.8|95776.8|95692.4|95791|95698.4|95776.3|95690.8|47
1647321310000|2022-03-15 05:15:10|95777|95691.8|95793.5|95705.6|95797.3|95711.9|95777|95690.1|56
1647321320000|2022-03-15 05:15:20|95794.6|95704.7|95795|95699.6|95798.5|95709.4|95783.2|95698.2|47
1647321330000|2022-03-15 05:15:30|95791.7|95699.7|95788.1|95697.6|95799.5|95701.6|95786.3|95696.7|48
1647321340000|2022-03-15 05:15:40|95789.8|95697.7|95785.2|95704.8|95790.3|95704.8|95782.2|95697|47
1647321350000|2022-03-15 05:15:50|95785.1|95704.6|95785.4|95707|95790.6|95707|95784|95699.8|24
1647321360000|2022-03-15 05:16:00|95785.5|95707.1|95791.2|95705.4|95798.8|95707.7|95785.5|95702.9|37
1647321370000|2022-03-15 05:16:10|95793.3|95704.7|95796.1|95709.2|95798.8|95710.4|95790.9|95702.1|39
1647321380000|2022-03-15 05:16:20|95795.7|95708.6|95794.2|95707.4|95800.5|95709.4|95792.4|95704.9|50
1647321390000|2022-03-15 05:16:30|95794.4|95705.3|95796.8|95701.1|95798.4|95708.4|95788.1|95697.3|49
1647321400000|2022-03-15 05:16:40|95796.9|95701.2|95797.2|95703.6|95801.5|95705.4|95794.9|95700.7|35
1647321410000|2022-03-15 05:16:50|95797|95704.2|95798.2|95704.3|95803.3|95705.5|95795.4|95700.3|27
1647321420000|2022-03-15 05:17:00|95800.3|95702.6|95792.4|95708|95800.3|95710.1|95791.2|95702.6|28
1647321430000|2022-03-15 05:17:10|95792.7|95707.6|95794.2|95699.6|95798.2|95708.1|95788.6|95695.4|34
1647321440000|2022-03-15 05:17:20|95795.4|95699|95784.7|95698.8|95795.6|95701.2|95784.7|95695.1|33
1647321450000|2022-03-15 05:17:30|95789.3|95691.5|95775.8|95690.8|95791.8|95696.8|95768.1|95684.8|56
1647321460000|2022-03-15 05:17:40|95776.7|95690.3|95756.3|95679.5|95776.7|95694.7|95744.6|95677.6|57
1647321470000|2022-03-15 05:17:50|95755.4|95680.4|95765.8|95681.8|95768.3|95681.9|95755.2|95675.8|49
1647321480000|2022-03-15 05:18:00|95766.3|95683.6|95781.9|95688|95781.9|95692.9|95766.3|95678.6|41
1647321490000|2022-03-15 05:18:10|95782.2|95687.6|95787.3|95689.6|95789.6|95691.3|95777.6|95684.3|31
1647321500000|2022-03-15 05:18:20|95787.6|95689.5|95791.2|95690.4|95793.2|95695|95785.6|95688.3|27
1647321510000|2022-03-15 05:18:30|95787.5|95693|95789.5|95694.2|95790.9|95694.3|95785.9|95691.2|29
1647321520000|2022-03-15 05:18:40|95789.6|95694.3|95798.1|95698|95800.7|95706.4|95780.2|95693|39
1647321530000|2022-03-15 05:18:50|95798.7|95698.9|95796.5|95698.7|95799.5|95705.9|95787.2|95696.8|30
1647321540000|2022-03-15 05:19:00|95797.6|95697.7|95786.6|95706.7|95801.5|95707.7|95785.2|95695|37
1647321550000|2022-03-15 05:19:10|95800.8|95695.8|95789.8|95713|95803.5|95713|95789.3|95695.8|21
1647321560000|2022-03-15 05:19:20|95791.9|95711.9|95789.4|95707.2|95797.8|95712.8|95788.7|95705.4|33
1647321570000|2022-03-15 05:19:30|95788.9|95697.8|95786.3|95692.1|95801|95700.3|95784.2|95688.4|55
1647321580000|2022-03-15 05:19:40|95785|95692.7|95794.7|95694.9|95796.7|95699|95784|95691|44
1647321590000|2022-03-15 05:19:50|95795.8|95694.7|95793.1|95700|95797.9|95700|95791.4|95692.3|51
1647321600000|2022-03-15 05:20:00|95793.7|95698.7|95801.4|95694.3|95801.6|95700.2|95791.9|95694.3|54
1647321610000|2022-03-15 05:20:10|95800.8|95694.6|95787.6|95700.2|95801.2|95703.8|95787.6|95694.6|58
1647321620000|2022-03-15 05:20:20|95787.1|95699.1|95791.9|95703.9|95792.6|95703.9|95786.1|95699.1|49
1647321630000|2022-03-15 05:20:30|95791.5|95703.8|95795.6|95701.7|95797.3|95704.2|95789.8|95700.1|43
1647321640000|2022-03-15 05:20:40|95794.5|95703.3|95792.2|95709|95794.9|95710|95789.8|95703.3|50
1647321650000|2022-03-15 05:20:50|95793.1|95709.4|95794.4|95712|95799.7|95712.7|95791.3|95705.6|49
1647321660000|2022-03-15 05:21:00|95795.5|95711.6|95775|95700.9|95798.1|95712.7|95774.1|95689.1|50
1647321670000|2022-03-15 05:21:10|95776.6|95699.8|95783|95694.3|95788.7|95699.8|95776.6|95692|43
1647321680000|2022-03-15 05:21:20|95781.1|95694.6|95785.4|95700.1|95787.9|95700.1|95780|95690.3|53
1647321690000|2022-03-15 05:21:30|95784.8|95700.3|95787.1|95710.8|95796.5|95710.8|95784.3|95692.5|54
1647321700000|2022-03-15 05:21:40|95788.9|95709.7|95797.7|95704.7|95799.2|95713.2|95781.7|95703|45
1647321710000|2022-03-15 05:21:50|95797.2|95704.9|95801.5|95699|95803|95708.8|95793.1|95699|26
1647321720000|2022-03-15 05:22:00|95804.4|95697|95796.2|95703.5|95805.8|95707.4|95793.6|95696.5|35
1647321730000|2022-03-15 05:22:10|95797.4|95702.7|95792.2|95709|95798.1|95709.3|95791.9|95702.7|41
1647321740000|2022-03-15 05:22:20|95790|95709.7|95796|95706.1|95797.7|95709.9|95790|95704.1|18
1647321750000|2022-03-15 05:22:30|95790.1|95709.6|95787.7|95710.7|95795.3|95711.8|95786.3|95703.7|38
1647321760000|2022-03-15 05:22:40|95787.2|95704.7|95804.1|95714.9|95810|95716.3|95787.2|95704.4|40
1647321770000|2022-03-15 05:22:50|95805.5|95713.8|95808.8|95708.7|95812.3|95715.3|95799.4|95706.1|46
1647321780000|2022-03-15 05:23:00|95808|95711|95806.6|95712.9|95808.5|95713.9|95798.8|95711|31
1647321790000|2022-03-15 05:23:10|95809.7|95711.2|95806.5|95712.5|95810.7|95718.7|95797.1|95710.8|35
1647321800000|2022-03-15 05:23:20|95804.6|95714.1|95790.5|95714.1|95808.9|95716.3|95790.4|95709.8|55
1647321810000|2022-03-15 05:23:30|95791.4|95712.3|95797.5|95710.7|95804.1|95713.5|95791.4|95705|52
1647321820000|2022-03-15 05:23:40|95798.2|95709.7|95797.6|95715|95804|95715.7|95792.3|95707.6|44
1647321830000|2022-03-15 05:23:50|95799.6|95714.3|95797.6|95712|95804.4|95714.3|95797.2|95711|41
1647321840000|2022-03-15 05:24:00|95797.5|95711.9|95798.2|95706.9|95802|95712.9|95794.2|95706.9|21
1647321850000|2022-03-15 05:24:10|95798.1|95706.2|95798.7|95711.3|95807.8|95712.9|95792.4|95704.1|30
1647321860000|2022-03-15 05:24:20|95797.2|95712.2|95798.4|95711.2|95808.5|95713.7|95794.7|95704.3|13
1647321870000|2022-03-15 05:24:30|95805.1|95709.2|95795.9|95708.4|95805.9|95712.8|95789.5|95705.9|60
1647321880000|2022-03-15 05:24:40|95794.5|95708|95797.3|95705.7|95803.7|95708.1|95791.5|95699.1|47
1647321890000|2022-03-15 05:24:50|95796|95706.7|95796.8|95702.3|95802.9|95706.9|95794|95701.2|50
1647321900000|2022-03-15 05:25:00|95797.3|95701.8|95790.8|95702.6|95799.8|95707.1|95788.6|95694.7|60
1647321910000|2022-03-15 05:25:10|95791.5|95701.7|95798.1|95702.7|95800.7|95704.5|95790.8|95698.6|55
1647321920000|2022-03-15 05:25:20|95797.1|95702.8|95799.2|95702.7|95801.9|95704.3|95795.3|95700.3|46
1647321930000|2022-03-15 05:25:30|95799.1|95703.6|95801.7|95711.5|95808.3|95713.1|95793.5|95703.6|58
1647321940000|2022-03-15 05:25:40|95803.1|95710.9|95801.6|95707.3|95807.7|95713|95795.9|95705.1|49
1647321950000|2022-03-15 05:25:50|95802.5|95707.4|95787.5|95712.9|95804.9|95712.9|95787.4|95698|28
1647321960000|2022-03-15 05:26:00|95791.3|95711|95798.1|95704.1|95800.4|95711.7|95789.8|95702.2|40
1647321970000|2022-03-15 05:26:10|95797.4|95704.2|95789.4|95702.5|95798.1|95706.7|95789.4|95698.4|45
1647321980000|2022-03-15 05:26:20|95791.5|95702.2|95791.3|95704.4|95792.2|95708.8|95780.9|95702.2|49
1647321990000|2022-03-15 05:26:30|95800.7|95698.8|95794.8|95704.6|95802.4|95706.3|95787.3|95698.8|47
1647322000000|2022-03-15 05:26:40|95794.9|95704.7|95795|95708.2|95797.2|95712.2|95793.5|95704.7|33
1647322010000|2022-03-15 05:26:50|95797|95705.4|95791.5|95706.5|95797.2|95710.5|95791.3|95705.2|37
1647322020000|2022-03-15 05:27:00|95790.1|95708.1|95793.4|95704|95794.7|95709.9|95782.5|95702.7|64
1647322030000|2022-03-15 05:27:10|95793.1|95703|95789.2|95705.9|95793.8|95710.7|95785.6|95701.4|36
1647322040000|2022-03-15 05:27:20|95789.3|95706.1|95789.9|95706.3|95791.8|95708.7|95785|95704.9|50
1647322050000|2022-03-15 05:27:30|95791.5|95705.5|95798.4|95704.6|95801.2|95708.3|95791.5|95702.2|29
1647322060000|2022-03-15 05:27:40|95796.7|95705.3|95793|95708|95799.1|95708.8|95791.7|95704.7|24
1647322070000|2022-03-15 05:27:50|95792.3|95708.2|95793.9|95706.8|95793.9|95708.2|95785.8|95702.7|51
1647322080000|2022-03-15 05:28:00|95793|95707.1|95790.5|95713.2|95801.8|95713.4|95787|95707.1|52
1647322090000|2022-03-15 05:28:10|95790.6|95713|95798.8|95706|95798.9|95713|95789.4|95705.3|18
1647322100000|2022-03-15 05:28:20|95794.7|95710.3|95788.9|95709.9|95797.6|95710.3|95788.9|95706.8|11
1647322110000|2022-03-15 05:28:30|95789.9|95709.6|95784.4|95708.6|95802.9|95711.7|95782.2|95705.5|42
1647322120000|2022-03-15 05:28:40|95785.4|95708.8|95782.4|95707.5|95794.9|95709.2|95780|95701.4|22
1647322130000|2022-03-15 05:28:50|95784|95706.6|95789.4|95703|95795.2|95710.7|95782.8|95703|24
1647322140000|2022-03-15 05:29:00|95789.5|95703.6|95785.9|95710|95791.3|95710.2|95785|95701.4|38
1647322150000|2022-03-15 05:29:10|95788.6|95710.2|95785.7|95707.1|95795.6|95710.6|95783.9|95703.9|41
1647322160000|2022-03-15 05:29:20|95786.2|95707.5|95793.6|95710.2|95796.3|95710.6|95785.5|95707.1|31
1647322170000|2022-03-15 05:29:30|95794.3|95709.2|95801.2|95710.1|95806.1|95713.1|95790.4|95702.9|43
1647322180000|2022-03-15 05:29:40|95802.1|95710.3|95806.8|95710.9|95807.1|95715.1|95792.2|95705.5|39
1647322190000|2022-03-15 05:29:50|95808.3|95710.7|95800.8|95709.2|95811.5|95713.8|95798.7|95709.2|44
1647322200000|2022-03-15 05:30:00|95799.4|95710.3|95805|95703.8|95806.5|95711.7|95792.5|95702.8|54
1647322210000|2022-03-15 05:30:10|95800.5|95707|95788.4|95698.2|95804|95714.4|95785.7|95696.4|45
1647322220000|2022-03-15 05:30:20|95798|95696.6|95797.9|95704.1|95802.9|95706|95792.5|95696.6|45
1647322230000|2022-03-15 05:30:30|95797|95703.7|95796.2|95704.1|95797.5|95706|95793.2|95702.7|42
1647322240000|2022-03-15 05:30:40|95795.4|95705.7|95786.7|95704.1|95795.6|95706.7|95784.9|95703|49
1647322250000|2022-03-15 05:30:50|95786.1|95704.3|95778.3|95691.3|95798.9|95707.4|95777.4|95691.3|46
1647322260000|2022-03-15 05:31:00|95778.1|95693.5|95783.8|95702.6|95786.1|95703.4|95776.4|95688.6|49
1647322270000|2022-03-15 05:31:10|95782.8|95703.1|95793.6|95694.5|95798.3|95703.1|95781.9|95692.4|36
1647322280000|2022-03-15 05:31:20|95793.7|95694.6|95789.8|95692.7|95795.1|95704.8|95783.8|95687.5|54
1647322290000|2022-03-15 05:31:30|95788.6|95693|95776.3|95696.3|95793.1|95698|95769.5|95663.1|49
1647322300000|2022-03-15 05:31:40|95774.7|95697.1|95776.2|95690.5|95783.3|95697.8|95773.8|95690|29
1647322310000|2022-03-15 05:31:50|95777.3|95690.3|95781.1|95693.2|95781.2|95693.4|95776.3|95689.9|25
1647322320000|2022-03-15 05:32:00|95779.8|95693.3|95785.4|95700.6|95788.1|95717|95767|95693.2|32
1647322330000|2022-03-15 05:32:10|95785.6|95700.7|95793.1|95695.7|95807.9|95705.2|95783.4|95692.9|40
1647322340000|2022-03-15 05:32:20|95794.2|95694.9|95790|95699.5|95799.1|95699.7|95786.2|95694.9|42
1647322350000|2022-03-15 05:32:30|95787.7|95699.4|95795.1|95694.4|95807.8|95705.4|95787.7|95692.1|37
1647322360000|2022-03-15 05:32:40|95797.3|95692.7|95788.6|95696.7|95805.7|95699.5|95785.5|95692.7|53
1647322370000|2022-03-15 05:32:50|95790.7|95696.3|95791.6|95700.9|95795.5|95702.5|95789.1|95694.8|43
1647322380000|2022-03-15 05:33:00|95792.5|95700.2|95791.3|95699.7|95792.9|95700.5|95787.2|95698.5|52
1647322390000|2022-03-15 05:33:10|95792.1|95698.6|95788.2|95698.9|95797|95700.2|95786.1|95695.8|39
1647322400000|2022-03-15 05:33:20|95786.5|95698.8|95790.5|95691.4|95793.9|95699.3|95783.1|95689.2|48
1647322410000|2022-03-15 05:33:30|95791.2|95691.9|95792.9|95696.8|95798.9|95698.8|95787.3|95691.9|40
1647322420000|2022-03-15 05:33:40|95793|95696.9|95794.3|95695.7|95796.5|95697.5|95792.6|95695|27
1647322430000|2022-03-15 05:33:50|95793.6|95695.4|95785|95689.2|95796.9|95698.4|95783.3|95686|47
1647322440000|2022-03-15 05:34:00|95787.8|95687.7|95780.4|95690.3|95787.8|95694.2|95773.2|95679.5|55
1647322450000|2022-03-15 05:34:10|95779.4|95691.7|95783|95694.4|95784.1|95695.3|95775.9|95690.6|39
1647322460000|2022-03-15 05:34:20|95782.9|95694.3|95789.7|95691.5|95795.4|95694.3|95782.9|95687.9|29
1647322470000|2022-03-15 05:34:30|95789.1|95691.8|95785|95694.3|95789.1|95695.9|95782.2|95691.8|34
1647322480000|2022-03-15 05:34:40|95783.3|95694.6|95785.6|95703.5|95801.7|95703.8|95783.3|95690.6|47
1647322490000|2022-03-15 05:34:50|95789|95703.6|95783.1|95702.7|95791.8|95703.6|95781.3|95696.4|44
1647322500000|2022-03-15 05:35:00|95783.3|95701.8|95784|95701.3|95786.9|95701.8|95783.1|95698.6|34
1647322510000|2022-03-15 05:35:10|95783.9|95701.2|95786.4|95700.3|95787.3|95702.7|95783.1|95697.7|26
1647322520000|2022-03-15 05:35:20|95783.9|95701.6|95784.5|95701.9|95787|95706.5|95777.1|95700.9|50
1647322530000|2022-03-15 05:35:30|95783.9|95702.6|95786.8|95694.2|95793.6|95703.9|95779.9|95691.5|49
1647322540000|2022-03-15 05:35:40|95790.5|95695.8|95789.8|95700.2|95793.8|95701.5|95786.3|95691.8|48
1647322550000|2022-03-15 05:35:50|95790.5|95699.5|95793.5|95700|95794.2|95701.4|95785.6|95699.3|44
1647322560000|2022-03-15 05:36:00|95793.2|95700.2|95787|95701.7|95796.2|95701.7|95787|95697.5|22
1647322570000|2022-03-15 05:36:10|95787.1|95701.8|95788.2|95700.6|95789.9|95704.1|95783.2|95699.9|31
1647322580000|2022-03-15 05:36:20|95789.2|95701.5|95799|95710.8|95806.8|95714.6|95787.7|95696|35
1647322590000|2022-03-15 05:36:30|95802.1|95708.6|95800.8|95708|95802.1|95711.9|95782.5|95706.3|29
1647322600000|2022-03-15 05:36:40|95800.1|95708.3|95799|95708.8|95801.8|95709.8|95794.6|95705.4|49
1647322610000|2022-03-15 05:36:50|95798.8|95708.7|95798|95710.9|95809.7|95714.8|95794.4|95704.1|40
1647322620000|2022-03-15 05:37:00|95797.8|95709.4|95796.4|95710.1|95800|95711.6|95791.8|95709.3|46
1647322630000|2022-03-15 05:37:10|95796.3|95709.2|95800.4|95710.1|95805.7|95711.8|95795.3|95707.2|36
1647322640000|2022-03-15 05:37:20|95800.3|95710|95789.1|95716.1|95800.3|95716.1|95789.1|95709.5|56
1647322650000|2022-03-15 05:37:30|95789.9|95715.7|95791.4|95709.4|95795.5|95715.7|95785.1|95706.2|50
1647322660000|2022-03-15 05:37:40|95791.5|95709.5|95789.9|95710.2|95796.5|95711|95784.5|95708.1|52
1647322670000|2022-03-15 05:37:50|95790.3|95710.1|95794.2|95707.9|95798.2|95711|95789.3|95706.4|54
1647322680000|2022-03-15 05:38:00|95794.3|95707.8|95790.4|95712.6|95799.6|95715.2|95784.4|95704.9|53
1647322690000|2022-03-15 05:38:10|95796.3|95709.9|95791.2|95714.6|95796.3|95724.6|95774.6|95709.9|37
1647322700000|2022-03-15 05:38:20|95791.3|95714.7|95798.1|95712|95803.4|95715.2|95790.8|95707.8|45
1647322710000|2022-03-15 05:38:30|95798.5|95711.2|95799.2|95707.8|95801.6|95713.3|95795.9|95707.3|19
1647322720000|2022-03-15 05:38:40|95798.7|95711.5|95793.5|95711.8|95801.7|95711.8|95793.5|95705.9|25
1647322730000|2022-03-15 05:38:50|95794.2|95711.6|95795|95705.4|95798.1|95712.1|95793.3|95702.8|35
1647322740000|2022-03-15 05:39:00|95795.4|95704.4|95804.1|95707.5|95810.7|95712.4|95793.7|95700.6|41
1647322750000|2022-03-15 05:39:10|95804.2|95707.6|95810.6|95713|95814.5|95716.2|95802.9|95707.6|46
1647322760000|2022-03-15 05:39:20|95807.9|95714.8|95806.8|95721.9|95808.3|95725.9|95802.5|95714.8|48
1647322770000|2022-03-15 05:39:30|95806.9|95722|95810.1|95724.3|95812.6|95725.1|95806|95721.3|36
1647322780000|2022-03-15 05:39:40|95809.8|95724.6|95814.9|95723.5|95816.8|95734.4|95805.8|95722.7|39
1647322790000|2022-03-15 05:39:50|95814.7|95723.8|95807.6|95725|95818.6|95728.4|95807.6|95720.2|29
1647322800000|2022-03-15 05:40:00|95806.7|95720.8|95800.9|95719.3|95811.5|95723.3|95799|95712.7|55
1647322810000|2022-03-15 05:40:10|95805.1|95717.4|95797.2|95721.5|95805.1|95724.1|95797.2|95717.4|28
1647322820000|2022-03-15 05:40:20|95799.3|95720.4|95804.6|95717.8|95807.6|95722.2|95797.1|95716.1|32
1647322830000|2022-03-15 05:40:30|95804.5|95718.4|95791.2|95718.7|95804.5|95718.7|95791.2|95709|47
1647322840000|2022-03-15 05:40:40|95790.8|95717.9|95792.1|95714.9|95798.5|95727.6|95777|95712.9|38
1647322850000|2022-03-15 05:40:50|95792.8|95717.1|95795.5|95711.8|95806.1|95717.7|95792.6|95704.4|46
1647322860000|2022-03-15 05:41:00|95795.6|95711.9|95782.1|95704.4|95797.8|95715.8|95765.8|95699.9|50
1647322870000|2022-03-15 05:41:10|95782.2|95704.6|95782.5|95704.4|95787|95704.6|95781.4|95700.7|38
1647322880000|2022-03-15 05:41:20|95782.1|95704|95804.5|95698.2|95808.9|95710.3|95782.1|95692.9|36
1647322890000|2022-03-15 05:41:30|95804.7|95698.3|95795.7|95703.7|95804.7|95703.9|95792.4|95698.2|34
1647322900000|2022-03-15 05:41:40|95797.2|95701.7|95795.1|95705.5|95802.1|95707.2|95793.1|95701.2|20
1647322910000|2022-03-15 05:41:50|95795.2|95705.6|95804.2|95707.3|95809.7|95710.4|95793.9|95701.8|43
1647322920000|2022-03-15 05:42:00|95803.3|95707.9|95794.3|95716.5|95803.7|95717.4|95794.3|95707.1|52
1647322930000|2022-03-15 05:42:10|95794.7|95716.4|95803|95711.9|95812.6|95717.8|95793.7|95704.6|28
1647322940000|2022-03-15 05:42:20|95803.7|95712.1|95804.4|95712.9|95806.1|95713.5|95801.8|95709.3|20
1647322950000|2022-03-15 05:42:30|95802.7|95713.6|95804.5|95708.6|95810.1|95713.6|95802.7|95706.8|25
1647322960000|2022-03-15 05:42:40|95803.8|95709.5|95801.3|95711.8|95805.1|95718|95793|95708.2|25
1647322970000|2022-03-15 05:42:50|95803.3|95711.5|95813.5|95712.6|95818.8|95717.4|95796.4|95710.5|40
1647322980000|2022-03-15 05:43:00|95807.2|95717.7|95806|95717.7|95817.3|95721.4|95799.4|95711.8|46
1647322990000|2022-03-15 05:43:10|95806.1|95717.5|95805.8|95711.9|95810.1|95717.5|95796.6|95709.8|48
1647323000000|2022-03-15 05:43:20|95805.9|95712.2|95807.3|95712.3|95809|95714|95804.3|95710.9|41
1647323010000|2022-03-15 05:43:30|95805.1|95713.7|95807.5|95714.4|95811.5|95715.4|95805|95710.7|32
1647323020000|2022-03-15 05:43:40|95807.2|95715|95807.9|95729.5|95818.1|95731.6|95799|95709.5|50
1647323030000|2022-03-15 05:43:50|95809.5|95728.2|95813.5|95724.2|95817.2|95729.7|95807.6|95721.7|31
1647323040000|2022-03-15 05:44:00|95812.3|95724.3|95814.1|95725|95818.8|95727.3|95810.3|95721.4|28
1647323050000|2022-03-15 05:44:10|95813.8|95724.7|95815.2|95722.1|95824.5|95727|95807.3|95711.2|53
1647323060000|2022-03-15 05:44:20|95816.4|95721.2|95814.1|95720.4|95821.8|95723.8|95813.1|95718.6|49
1647323070000|2022-03-15 05:44:30|95815.8|95720.6|95816.2|95722.8|95819.5|95723.9|95811.5|95718.3|41
1647323080000|2022-03-15 05:44:40|95814.9|95723.1|95810.8|95725.1|95815.5|95726.4|95807.2|95721.2|26
1647323090000|2022-03-15 05:44:50|95810.6|95724.9|95809.2|95723.1|95815.3|95725.1|95806.8|95717.9|26
1647323100000|2022-03-15 05:45:00|95811.1|95721.3|95816.2|95730.4|95818.8|95731.7|95803.2|95720.3|38
1647323110000|2022-03-15 05:45:10|95818|95728.9|95819.4|95729.2|95824.4|95731.7|95813.9|95725|49
1647323120000|2022-03-15 05:45:20|95818.8|95729.5|95812.4|95729.3|95826.5|95735.2|95810.2|95723.6|55
1647323130000|2022-03-15 05:45:30|95810.7|95730|95815.6|95729.5|95817.1|95735.5|95806.7|95728.1|41
1647323140000|2022-03-15 05:45:40|95814.1|95731.1|95817.4|95730.4|95818.8|95733.1|95813.2|95728.6|38
1647323150000|2022-03-15 05:45:50|95817|95730|95809.4|95733.8|95817|95734.2|95808.2|95725.7|38
1647323160000|2022-03-15 05:46:00|95809.8|95733.5|95811.1|95737.7|95817.4|95737.7|95809.5|95728.3|35
1647323170000|2022-03-15 05:46:10|95811.3|95737.4|95812.4|95732.8|95817.8|95737.4|95808.1|95729.2|52
1647323180000|2022-03-15 05:46:20|95811.7|95733.4|95814.8|95730.3|95821.4|95734.2|95809|95723|43
1647323190000|2022-03-15 05:46:30|95814.5|95731|95822.8|95726.4|95829.2|95732.7|95812.9|95722.2|46
1647323200000|2022-03-15 05:46:40|95823.8|95725.9|95798.6|95718.8|95825.9|95728.4|95795.6|95693.7|51
1647323210000|2022-03-15 05:46:50|95798.5|95717.5|95805.5|95715|95810.1|95721.5|95795.7|95711.1|24
1647323220000|2022-03-15 05:47:00|95805|95715.2|95804.5|95717.7|95809.1|95720.7|95802.8|95713.3|38
1647323230000|2022-03-15 05:47:10|95806.5|95719.1|95805.5|95713.3|95817.6|95720|95801.7|95708.8|32
1647323240000|2022-03-15 05:47:20|95806.2|95711.9|95800.7|95710.3|95809.2|95713.1|95800.2|95708.6|45
1647323250000|2022-03-15 05:47:30|95799.8|95711|95800|95723.2|95814.2|95723.2|95799.3|95708.6|41
1647323260000|2022-03-15 05:47:40|95801.2|95721.8|95806.7|95717.8|95812.7|95723.3|95799.6|95715.6|38
1647323270000|2022-03-15 05:47:50|95805.5|95718.4|95807.5|95716.8|95811.6|95721.2|95802.3|95714.2|25
1647323280000|2022-03-15 05:48:00|95808.6|95716.1|95807.2|95717.7|95809.6|95720.7|95803.9|95715.2|27
1647323290000|2022-03-15 05:48:10|95807.3|95716.5|95807.3|95715.7|95810.6|95719.3|95804.2|95712.6|20
1647323300000|2022-03-15 05:48:20|95806.2|95716|95804.9|95717.1|95809.7|95719.4|95801.9|95713.7|38
1647323310000|2022-03-15 05:48:30|95806.9|95716|95802.1|95714.5|95813.4|95717|95802.1|95707|42
1647323320000|2022-03-15 05:48:40|95802.2|95714.6|95802.2|95715|95807.1|95719.4|95797.7|95711.3|30
1647323330000|2022-03-15 05:48:50|95807.4|95713.3|95800.4|95712.2|95807.4|95714.9|95799.1|95708|24
1647323340000|2022-03-15 05:49:00|95798.8|95713|95798.4|95706.7|95804.9|95714|95796.1|95702.2|28
1647323350000|2022-03-15 05:49:10|95796.2|95707.7|95807.8|95706.6|95807.8|95707.8|95796.2|95701.2|37
1647323360000|2022-03-15 05:49:20|95804.8|95708.9|95788.9|95711.2|95804.8|95715|95788.9|95697|51
1647323370000|2022-03-15 05:49:30|95789.2|95710.8|95804.1|95713.2|95805.3|95719.2|95789.2|95698.4|52
1647323380000|2022-03-15 05:49:40|95805|95712|95798.5|95713.5|95812|95713.5|95798.5|95706.2|38
1647323390000|2022-03-15 05:49:50|95799.7|95713.8|95787.5|95704.8|95804.7|95713.8|95787.3|95692.7|59
1647323400000|2022-03-15 05:50:00|95789.4|95704.2|95790.9|95702.8|95798|95706.2|95787.4|95694.7|46
1647323410000|2022-03-15 05:50:10|95792.9|95702.3|95788.2|95703.3|95796.9|95705|95787.1|95701.6|38
1647323420000|2022-03-15 05:50:20|95792.5|95704.1|95782.5|95708.6|95800.5|95708.9|95782.2|95696.5|46
1647323430000|2022-03-15 05:50:30|95782.8|95708|95787.7|95704.6|95789|95708.7|95782.7|95702.7|36
1647323440000|2022-03-15 05:50:40|95787.2|95705.1|95789.7|95703.1|95801.7|95705.1|95787.2|95692.5|48
1647323450000|2022-03-15 05:50:50|95789.3|95701.7|95804.6|95707.8|95807.8|95707.8|95788.8|95692.8|54
1647323460000|2022-03-15 05:51:00|95806.3|95706.6|95796.7|95713.9|95806.3|95718.2|95793.8|95706.5|51
1647323470000|2022-03-15 05:51:10|95798.3|95712.9|95798.1|95715.2|95803.7|95715.9|95794.4|95706.8|49
1647323480000|2022-03-15 05:51:20|95798.6|95714.3|95797.2|95716.1|95801.7|95716.1|95795.9|95712.3|47
1647323490000|2022-03-15 05:51:30|95797.1|95715.5|95797.1|95718.9|95812.4|95718.9|95795.2|95706.2|60
1647323500000|2022-03-15 05:51:40|95796.6|95719.5|95800.5|95714.1|95804|95719.5|95790|95707.7|50
1647323510000|2022-03-15 05:51:50|95799.5|95714.5|95799.4|95706.9|95806.4|95715.1|95792.3|95704.3|50
1647323520000|2022-03-15 05:52:00|95796.6|95708.4|95793.6|95710.8|95804.1|95712.4|95790.9|95700.6|50
1647323530000|2022-03-15 05:52:10|95791.6|95712.4|95788.1|95706.2|95797|95712.4|95786.3|95698.8|27
1647323540000|2022-03-15 05:52:20|95784.9|95705.6|95774.4|95699.7|95789.4|95710.5|95771.2|95691.4|39
1647323550000|2022-03-15 05:52:30|95774.5|95699.9|95780.4|95703.8|95791.5|95707.1|95773.9|95692.2|52
1647323560000|2022-03-15 05:52:40|95779.8|95704.9|95781.6|95700|95787|95704.9|95776.1|95694.4|59
1647323570000|2022-03-15 05:52:50|95780.7|95700.5|95777.4|95696.3|95782|95700.5|95773.4|95692.3|38
1647323580000|2022-03-15 05:53:00|95777.6|95696.5|95784|95696.2|95786.9|95697.3|95776.5|95690.1|55
1647323590000|2022-03-15 05:53:10|95784.2|95696.3|95782.3|95701.6|95787.7|95702.8|95778.3|95696.3|46
1647323600000|2022-03-15 05:53:20|95782.4|95701.7|95777|95702.9|95788.7|95703|95776|95693.4|51
1647323610000|2022-03-15 05:53:30|95776.3|95703.4|95781.8|95695.7|95782.7|95703.7|95772.1|95692.9|50
1647323620000|2022-03-15 05:53:40|95781.5|95698.5|95779|95698.6|95781.7|95702.8|95776.7|95696.9|53
1647323630000|2022-03-15 05:53:50|95778.4|95698.7|95786.8|95705.3|95787.2|95707.2|95777.2|95698.5|54
1647323640000|2022-03-15 05:54:00|95787.5|95704.7|95791.5|95706.7|95803.4|95708.2|95785.5|95698.4|52
1647323650000|2022-03-15 05:54:10|95792.1|95706.2|95791.7|95701.9|95798.4|95707.2|95789.1|95698.4|49
1647323660000|2022-03-15 05:54:20|95789.9|95703.2|95784|95697.5|95789.9|95703.2|95783.3|95692.3|52
1647323670000|2022-03-15 05:54:30|95783.3|95697.8|95782.2|95699.1|95785.1|95704.2|95775.3|95696|44
1647323680000|2022-03-15 05:54:40|95781.9|95697.4|95778|95692.1|95785.5|95699.2|95772.6|95689|49
1647323690000|2022-03-15 05:54:50|95779.6|95692.9|95777.6|95699.7|95780.7|95700.6|95772.6|95692.8|51
1647323700000|2022-03-15 05:55:00|95778.4|95698.6|95783.2|95696.3|95785.9|95698.6|95776.8|95693.8|52
1647323710000|2022-03-15 05:55:10|95782.5|95696.9|95770.9|95685.8|95782.9|95697.6|95767.2|95678.8|63
1647323720000|2022-03-15 05:55:20|95770.8|95685.7|95771|95688.6|95773.7|95689.1|95767.1|95685.5|43
1647323730000|2022-03-15 05:55:30|95771.1|95688.7|95770.2|95682.5|95771.1|95689.9|95763.6|95681.5|30
1647323740000|2022-03-15 05:55:40|95769|95682.6|95771.6|95687|95771.6|95690.2|95761.4|95682.6|30
1647323750000|2022-03-15 05:55:50|95764.9|95691.6|95772.9|95683.7|95780.3|95691.6|95756.8|95679.6|47
1647323760000|2022-03-15 05:56:00|95772.8|95684.8|95769.9|95687.1|95777.7|95690.4|95762.1|95683.1|51
1647323770000|2022-03-15 05:56:10|95771.7|95685.9|95770.9|95687.2|95782.2|95700.5|95767.7|95682.2|58
1647323780000|2022-03-15 05:56:20|95768.2|95676.7|95776.1|95686.7|95785.4|95686.8|95765.6|95676.7|53
1647323790000|2022-03-15 05:56:30|95776.3|95686.9|95789.9|95695.8|95789.9|95704.3|95775.1|95682.3|49
1647323800000|2022-03-15 05:56:40|95789.1|95697.5|95793.2|95683.8|95793.2|95703|95775.6|95671.1|45
1647323810000|2022-03-15 05:56:50|95790.6|95686|95788.4|95704.4|95793.2|95706.8|95783.8|95684.2|50
1647323820000|2022-03-15 05:57:00|95791.4|95703.2|95796.7|95700.3|95797|95705.5|95788.8|95699.2|56
1647323830000|2022-03-15 05:57:10|95796.1|95702.5|95790.2|95699.1|95797.4|95707.7|95789.3|95699|49
1647323840000|2022-03-15 05:57:20|95790|95699.9|95792.2|95695.2|95793.2|95704.7|95776.4|95692.4|57
1647323850000|2022-03-15 05:57:30|95792|95695.4|95789.7|95699.1|95794|95700.8|95784.8|95694.6|44
1647323860000|2022-03-15 05:57:40|95788.8|95699.2|95788.5|95694.5|95791|95700.1|95786.3|95694.5|51
1647323870000|2022-03-15 05:57:50|95787.7|95694.4|95782|95698.3|95787.8|95699.2|95779.5|95694.4|51
1647323880000|2022-03-15 05:58:00|95782.9|95698.4|95792.2|95700|95798.2|95706.2|95778.5|95695.5|55
1647323890000|2022-03-15 05:58:10|95791.4|95700.6|95791.3|95712.1|95794.8|95714.4|95784.7|95697.8|58
1647323900000|2022-03-15 05:58:20|95791.8|95711.2|95787.8|95708.6|95794.6|95712.3|95787.8|95706.9|45
1647323910000|2022-03-15 05:58:30|95789.5|95707.5|95794.5|95704.1|95799.1|95707.5|95789.5|95695.7|54
1647323920000|2022-03-15 05:58:40|95794.4|95704|95795.7|95709.1|95803.4|95710.9|95788.8|95701.6|54
1647323930000|2022-03-15 05:58:50|95798.5|95707.5|95795.4|95711.5|95798.8|95715.6|95789.2|95706.8|35
1647323940000|2022-03-15 05:59:00|95795.3|95711.4|95788.3|95712|95803.6|95713.9|95786.9|95704.4|49
1647323950000|2022-03-15 05:59:10|95790.8|95710.9|95788.4|95707.9|95791.2|95713|95785.6|95705.5|58
1647323960000|2022-03-15 05:59:20|95788.1|95708.6|95778.1|95698|95795.3|95708.6|95778.1|95686.2|59
1647323970000|2022-03-15 05:59:30|95781.5|95695.4|95780.9|95696.1|95783.8|95700.2|95778.5|95694.5|32
1647323980000|2022-03-15 05:59:40|95781|95696.3|95773.9|95693.9|95785.5|95697.5|95768.6|95685.7|55
1647323990000|2022-03-15 05:59:50|95773.5|95693.5|95764.7|95683.4|95775.5|95693.5|95762.8|95681.6|62
1647324000000|2022-03-15 06:00:00|95762.8|95685.4|95768.5|95680.3|95782.9|95690.4|95761.9|95671.9|72
1647324010000|2022-03-15 06:00:10|95767.8|95680.8|95766.9|95680.3|95769.8|95681.8|95765.8|95675|58
1647324020000|2022-03-15 06:00:20|95768.3|95680.4|95769.7|95679.6|95769.9|95680.6|95766.4|95676.9|48
1647324030000|2022-03-15 06:00:30|95769.5|95680.2|95775.8|95686.6|95777.8|95686.6|95769.5|95676.6|48
1647324040000|2022-03-15 06:00:40|95774.3|95687.6|95774.3|95690.4|95778.6|95690.9|95770.2|95685|48
1647324050000|2022-03-15 06:00:50|95774.1|95690.3|95776.6|95687.9|95779.7|95690.3|95774.1|95686.6|38
1647324060000|2022-03-15 06:01:00|95775.9|95688.1|95772|95682.4|95782.9|95688.8|95770.4|95682.4|45
1647324070000|2022-03-15 06:01:10|95771.9|95680.5|95771.1|95687.9|95774.4|95688.5|95767.7|95680.2|54
1647324080000|2022-03-15 06:01:20|95772.3|95688.7|95775.9|95691.6|95779|95691.7|95770.2|95685.8|57
1647324090000|2022-03-15 06:01:30|95775.7|95691.3|95769.8|95684.8|95777.4|95695.7|95767.1|95678.2|66
1647324100000|2022-03-15 06:01:40|95769.7|95683.5|95764.4|95678.5|95771|95686.9|95750.9|95664.3|47
1647324110000|2022-03-15 06:01:50|95766.2|95677.5|95763.2|95676.5|95773.7|95682.4|95760.5|95674.8|66
1647324120000|2022-03-15 06:02:00|95764.1|95676.9|95771.1|95677|95772.7|95679.4|95758.5|95672.6|52
1647324130000|2022-03-15 06:02:10|95771.2|95677.1|95768.9|95677.9|95773.5|95678.3|95766.5|95674.1|48
1647324140000|2022-03-15 06:02:20|95769|95678|95775.1|95683.4|95775.7|95685|95765.6|95677.8|53
1647324150000|2022-03-15 06:02:30|95773.9|95685.1|95775.4|95688.2|95783.8|95689|95769.1|95682.1|58
1647324160000|2022-03-15 06:02:40|95775.9|95687.4|95778.8|95685.2|95780.8|95690.7|95774.3|95684.7|45
1647324170000|2022-03-15 06:02:50|95778.5|95685.9|95782.5|95698.7|95785.9|95699.2|95776.7|95685.1|33
1647324180000|2022-03-15 06:03:00|95780.2|95702|95791.6|95702.5|95793.4|95702.5|95780.2|95694.6|61
1647324190000|2022-03-15 06:03:10|95791.8|95702.3|95792.6|95711.5|95797.1|95712|95790.8|95700.9|51
1647324200000|2022-03-15 06:03:20|95792.9|95711.7|95796.7|95707.1|95798.2|95711.7|95791.9|95706.3|51
1647324210000|2022-03-15 06:03:30|95797|95707.5|95803.7|95715.3|95803.7|95716.9|95794.6|95705.8|35
1647324220000|2022-03-15 06:03:40|95805.5|95716.6|95801.8|95714.2|95805.5|95719.8|95798.6|95713.4|58
1647324230000|2022-03-15 06:03:50|95801.3|95715.3|95802|95705.6|95810.3|95716|95800.9|95705.6|63
1647324240000|2022-03-15 06:04:00|95801.6|95705.5|95796.1|95713.2|95801.9|95713.9|95795.9|95705.2|56
1647324250000|2022-03-15 06:04:10|95795.9|95714|95800.3|95713.1|95801.3|95715.5|95795.4|95710.5|52
1647324260000|2022-03-15 06:04:20|95799.9|95712.7|95805.8|95719.1|95807.9|95721.5|95797.7|95712.7|62
1647324270000|2022-03-15 06:04:30|95806.2|95718|95807.5|95712.6|95808.9|95720|95801.9|95710.5|54
1647324280000|2022-03-15 06:04:40|95806.3|95714.1|95801.1|95711.1|95808.4|95714.1|95801.1|95707.8|34
1647324290000|2022-03-15 06:04:50|95800.7|95711|95801.2|95715.8|95802.6|95718.1|95796.4|95710.2|52
1647324300000|2022-03-15 06:05:00|95800.2|95716.7|95813|95721.5|95814.6|95726.5|95799.2|95715.8|61
1647324310000|2022-03-15 06:05:10|95811.1|95723.8|95801.5|95711.8|95817.6|95723.8|95797.8|95708.8|61
1647324320000|2022-03-15 06:05:20|95798.2|95712.2|95808|95718.6|95808.2|95723.4|95798.2|95710.2|57
1647324330000|2022-03-15 06:05:30|95807.9|95718.5|95810.3|95723.2|95814.4|95725.2|95805.8|95717.3|57
1647324340000|2022-03-15 06:05:40|95810|95723.3|95811.6|95724.3|95814|95728.4|95807.3|95720.4|39
1647324350000|2022-03-15 06:05:50|95811.3|95724|95811.4|95724.4|95814.3|95726.9|95810.2|95722.4|18
1647324360000|2022-03-15 06:06:00|95809.8|95726.5|95805.5|95720|95810.1|95726.5|95805.5|95719.6|56
1647324370000|2022-03-15 06:06:10|95805|95720.3|95809.5|95721|95812.5|95722.3|95804.8|95716.9|53
1647324380000|2022-03-15 06:06:20|95809.6|95721.1|95808.4|95721.1|95811.4|95725.6|95803.9|95718.4|31
1647324390000|2022-03-15 06:06:30|95808.9|95721.5|95809.2|95722.6|95811.5|95723.9|95806.1|95721.1|32
1647324400000|2022-03-15 06:06:40|95810.1|95720.9|95801.8|95722.1|95810.1|95723.5|95798.8|95718.4|30
1647324410000|2022-03-15 06:06:50|95801.3|95721.4|95808.3|95717.4|95808.3|95723|95800.5|95717.4|21
1647324420000|2022-03-15 06:07:00|95808.2|95717.3|95811.6|95726.9|95815.3|95731.4|95804|95715.7|37
1647324430000|2022-03-15 06:07:10|95811.3|95728.2|95813.5|95725.4|95822.7|95732.2|95808.5|95722.9|43
1647324440000|2022-03-15 06:07:20|95812.2|95725.7|95825.5|95744.7|95842.5|95757.5|95810.6|95725|72
1647324450000|2022-03-15 06:07:30|95832.1|95745.4|95837.6|95749.3|95839.9|95752.6|95828.5|95739.7|59
1647324460000|2022-03-15 06:07:40|95836.6|95749.4|95835.6|95743.3|95839|95749.4|95834.3|95743.3|54
1647324470000|2022-03-15 06:07:50|95835.9|95744.1|95816.6|95732|95835.9|95744.6|95815|95731.8|54
1647324480000|2022-03-15 06:08:00|95813.5|95736.6|95829|95739.7|95831.3|95741.1|95813.5|95727.5|62
1647324490000|2022-03-15 06:08:10|95828.9|95739.6|95834|95745.8|95839|95748.9|95827.5|95733.1|63
1647324500000|2022-03-15 06:08:20|95834.1|95747.1|95830.2|95743.9|95834.6|95749.7|95828.4|95742.9|54
1647324510000|2022-03-15 06:08:30|95828.2|95744.1|95834.8|95738.4|95837.6|95746|95828.2|95736.6|52
1647324520000|2022-03-15 06:08:40|95834.5|95737.8|95819.9|95744.9|95835.1|95744.9|95819.7|95735.3|38
1647324530000|2022-03-15 06:08:50|95819.7|95744.7|95809.3|95726|95826.7|95744.7|95808.4|95724|60
1647324540000|2022-03-15 06:09:00|95808.7|95726.7|95811.1|95727.8|95812.1|95727.8|95807.5|95724.6|40
1647324550000|2022-03-15 06:09:10|95811.6|95727.1|95817.9|95729.6|95826.8|95737.6|95811.6|95726.2|61
1647324560000|2022-03-15 06:09:20|95818.1|95728.8|95816.8|95729.4|95820.6|95732.9|95814.8|95726.7|53
1647324570000|2022-03-15 06:09:30|95817.4|95729.6|95822.5|95730.9|95823.5|95731.2|95815.1|95725|47
1647324580000|2022-03-15 06:09:40|95822.2|95730.7|95819.6|95732.8|95826.7|95735|95816.5|95726.9|30
1647324590000|2022-03-15 06:09:50|95820|95733.1|95822.9|95737|95825.3|95737.2|95820|95729.9|38
1647324600000|2022-03-15 06:10:00|95822.5|95736.7|95819.6|95735.1|95823.6|95737.1|95816.2|95734.4|57
1647324610000|2022-03-15 06:10:10|95820.4|95732.6|95809|95717.9|95820.4|95737.9|95803.5|95711.6|51
1647324620000|2022-03-15 06:10:20|95809.6|95717.8|95807.8|95717.4|95811.6|95718.3|95805|95714.9|43
1647324630000|2022-03-15 06:10:30|95809.6|95716.7|95804.9|95716.8|95811.2|95718.8|95804.7|95715.8|33
1647324640000|2022-03-15 06:10:40|95803.6|95716.9|95800.4|95716.4|95807.8|95719.3|95798.5|95713.6|51
1647324650000|2022-03-15 06:10:50|95801.7|95716|95822.2|95731.7|95825.2|95737.5|95799.9|95705.3|58
1647324660000|2022-03-15 06:11:00|95821.3|95732.4|95814|95720.1|95824.4|95741.9|95811.1|95716.3|65
1647324670000|2022-03-15 06:11:10|95810.8|95723.9|95805.9|95714.9|95815.9|95727.6|95804.2|95711|62
1647324680000|2022-03-15 06:11:20|95805.4|95715.8|95813.8|95715.2|95813.9|95716.6|95805.4|95710.8|48
1647324690000|2022-03-15 06:11:30|95813.5|95714.6|95808.7|95715.8|95813.5|95716.3|95807.1|95712|39
1647324700000|2022-03-15 06:11:40|95808.6|95716.2|95804.7|95717.1|95811.9|95718.2|95804.6|95713.7|53
1647324710000|2022-03-15 06:11:50|95805.7|95715.7|95801.3|95702.3|95806.1|95720.6|95797.3|95702.3|52
1647324720000|2022-03-15 06:12:00|95801|95701|95795.1|95709.8|95806.4|95711.9|95794.2|95700.9|51
1647324730000|2022-03-15 06:12:10|95798.1|95711.2|95807.3|95713.2|95810.3|95713.8|95798.1|95708|42
1647324740000|2022-03-15 06:12:20|95808|95712.7|95810.4|95713.3|95810.9|95714.9|95806.9|95711.8|39
1647324750000|2022-03-15 06:12:30|95811.4|95714.5|95810.1|95718.1|95813.4|95721.9|95808.2|95712.6|43
1647324760000|2022-03-15 06:12:40|95810.2|95717.5|95809.2|95724|95810.2|95724|95804.3|95717.5|44
1647324770000|2022-03-15 06:12:50|95810|95722.3|95809.7|95725.3|95811.9|95726|95808.9|95720.2|38
1647324780000|2022-03-15 06:13:00|95810.3|95725|95809.9|95722.5|95814.9|95728.2|95806|95721.7|51
1647324790000|2022-03-15 06:13:10|95810.6|95722.1|95808.5|95718.6|95818.5|95728.9|95805.6|95716.5|54
1647324800000|2022-03-15 06:13:20|95809.5|95717.6|95811|95724.3|95822.4|95724.8|95806.1|95717.4|50
1647324810000|2022-03-15 06:13:30|95812.7|95723.5|95812.6|95719.6|95818.6|95727.5|95809.5|95719.2|50
1647324820000|2022-03-15 06:13:40|95811.1|95719|95813.2|95723.8|95814.9|95724|95810.4|95717|42
1647324830000|2022-03-15 06:13:50|95813|95721.7|95816.4|95724.8|95816.6|95724.8|95802.3|95713.7|45
1647324840000|2022-03-15 06:14:00|95810.9|95723.1|95798.7|95712.7|95812.4|95723.6|95790|95706.7|63
1647324850000|2022-03-15 06:14:10|95796.3|95711.8|95797.4|95714.3|95801.4|95716.4|95794.4|95709.4|42
1647324860000|2022-03-15 06:14:20|95799.2|95713.2|95804.9|95715.2|95805.8|95716.4|95797.4|95710.3|37
1647324870000|2022-03-15 06:14:30|95805.5|95716.1|95804.8|95713.2|95809|95716.1|95804.1|95707.7|42
1647324880000|2022-03-15 06:14:40|95805.4|95714.4|95806.2|95720.3|95807|95720.5|95799.8|95713.1|47
1647324890000|2022-03-15 06:14:50|95805.4|95720.2|95797.4|95706.1|95811.6|95720.5|95797.4|95706.1|49
1647324900000|2022-03-15 06:15:00|95793.8|95704.4|95795.8|95704.7|95805.5|95714.7|95792.7|95701.5|58
1647324910000|2022-03-15 06:15:10|95798.5|95707.2|95799|95707.3|95804.5|95713.1|95796.5|95701.3|47
1647324920000|2022-03-15 06:15:20|95794.9|95709|95797.1|95708.9|95799.6|95710.6|95792.4|95700.8|36
1647324930000|2022-03-15 06:15:30|95799.5|95709.2|95802.4|95700.6|95802.4|95709.3|95794.8|95699.2|32
1647324940000|2022-03-15 06:15:40|95796.8|95701.1|95799.4|95705.1|95800.2|95705.3|95794.4|95701.1|45
1647324950000|2022-03-15 06:15:50|95800.1|95704|95797.7|95708.6|95803.2|95709.1|95796.5|95701.3|49
1647324960000|2022-03-15 06:16:00|95793.4|95709.2|95798.2|95709.1|95799.7|95714.3|95793.4|95707.5|45
1647324970000|2022-03-15 06:16:10|95798.4|95709.4|95787.5|95702.8|95798.4|95710.3|95780|95690.1|44
1647324980000|2022-03-15 06:16:20|95787.4|95702.6|95789.8|95698|95791|95703.8|95784.3|95693.9|43
1647324990000|2022-03-15 06:16:30|95789.6|95697.6|95793.4|95693.6|95795.2|95698.2|95789.6|95692.4|48
1647325000000|2022-03-15 06:16:40|95792.9|95694|95789.5|95701.2|95793.2|95701.2|95786.1|95694|39
1647325010000|2022-03-15 06:16:50|95789.7|95700.9|95793.8|95701.6|95793.8|95703|95786.9|95699.6|46
1647325020000|2022-03-15 06:17:00|95792.7|95701.2|95788.1|95704.2|95798.5|95707.7|95784.6|95696.7|44
1647325030000|2022-03-15 06:17:10|95787.4|95704.5|95795.5|95703.9|95797|95706.1|95786.4|95699.5|44
1647325040000|2022-03-15 06:17:20|95794.3|95704.6|95789.1|95698|95795.5|95706.3|95788.1|95692.2|40
1647325050000|2022-03-15 06:17:30|95789.6|95697.8|95789.1|95699.1|95792.8|95703.3|95781.9|95695.9|48
1647325060000|2022-03-15 06:17:40|95789.4|95699|95791.6|95698.7|95792|95699.9|95788.2|95694.2|34
1647325070000|2022-03-15 06:17:50|95786.9|95698.1|95793.7|95709.1|95800.2|95709.8|95778.7|95692.4|49
1647325080000|2022-03-15 06:18:00|95796.1|95709|95790.6|95701.5|95796.1|95709|95787.1|95695.9|50
1647325090000|2022-03-15 06:18:10|95793.7|95700.7|95789.9|95702.3|95795.9|95705.3|95788.5|95700.4|45
1647325100000|2022-03-15 06:18:20|95792.3|95701|95796.7|95704.2|95797.7|95706.4|95787.2|95701|43
1647325110000|2022-03-15 06:18:30|95797.6|95702.7|95797.1|95705.8|95799.6|95707.2|95791.4|95702.7|47
1647325120000|2022-03-15 06:18:40|95797.7|95704.9|95798.1|95706.6|95802.7|95707.9|95793.5|95700.8|42
1647325130000|2022-03-15 06:18:50|95797.9|95706.8|95810.4|95726.8|95818.4|95729.8|95797.9|95705.2|55
1647325140000|2022-03-15 06:19:00|95817.4|95724.6|95815.9|95731.1|95824|95735.8|95814.6|95724.6|53
1647325150000|2022-03-15 06:19:10|95816.6|95730.3|95818.3|95728.5|95821|95731|95813.5|95727.7|49
1647325160000|2022-03-15 06:19:20|95818.4|95728.3|95824.5|95730.4|95825.2|95734.9|95818|95728|44
1647325170000|2022-03-15 06:19:30|95825.2|95732.1|95811.4|95731.4|95826.1|95734.3|95811.4|95730.3|38
1647325180000|2022-03-15 06:19:40|95812.2|95731.9|95812.9|95733.7|95820.3|95739|95809.4|95728.6|52
1647325190000|2022-03-15 06:19:50|95818.1|95732.7|95814.9|95732.4|95821.4|95733.8|95812.2|95730.9|56
1647325200000|2022-03-15 06:20:00|95814.4|95732.2|95812.2|95730.9|95821.4|95742.4|95792.4|95726|52
1647325210000|2022-03-15 06:20:10|95810|95730.3|95805.4|95729.4|95810|95741.1|95790.7|95722.3|43
1647325220000|2022-03-15 06:20:20|95805.3|95729.9|95808.9|95726.3|95811.9|95730|95802.8|95725.1|25
1647325230000|2022-03-15 06:20:30|95809|95726.4|95822.3|95738.2|95836.1|95739.4|95802.8|95717|55
1647325240000|2022-03-15 06:20:40|95823|95733.2|95814.4|95730.3|95831.5|95739.9|95809.1|95727.6|59
1647325250000|2022-03-15 06:20:50|95813.8|95729.1|95817.8|95727.9|95823.2|95734.7|95813.4|95723.7|58
1647325260000|2022-03-15 06:21:00|95817.6|95727.8|95814.1|95731.3|95819.9|95731.6|95813.2|95725.6|48
1647325270000|2022-03-15 06:21:10|95812.5|95730.4|95816.3|95731.2|95816.4|95732.8|95812.5|95728.7|28
1647325280000|2022-03-15 06:21:20|95816.2|95731.1|95804.8|95720.3|95817.6|95740.4|95788.6|95719.4|40
1647325290000|2022-03-15 06:21:30|95804.2|95719.7|95798.5|95718.4|95804.4|95725.2|95796.9|95714.4|43
1647325300000|2022-03-15 06:21:40|95798.7|95717.5|95798.9|95720.8|95800.5|95720.8|95787|95703.7|48
1647325310000|2022-03-15 06:21:50|95800.5|95720.2|95793.6|95714|95800.5|95720.2|95792.5|95711.6|33
1647325320000|2022-03-15 06:22:00|95792.6|95714.2|95796.1|95711.8|95797.2|95715.2|95791.7|95708.9|34
1647325330000|2022-03-15 06:22:10|95795.9|95711.6|95803.3|95714.4|95803.3|95715.7|95794.4|95710.8|29
1647325340000|2022-03-15 06:22:20|95803|95714.8|95792.5|95706.2|95808|95719.5|95776.6|95696.4|40
1647325350000|2022-03-15 06:22:30|95786.5|95705.3|95776.4|95689|95791.5|95706.4|95770.4|95682|65
1647325360000|2022-03-15 06:22:40|95774|95685|95769.2|95679.7|95779.9|95691.5|95766.8|95679|43
1647325370000|2022-03-15 06:22:50|95771.5|95680.2|95759.6|95673.7|95772.8|95689.7|95758|95665.5|67
1647325380000|2022-03-15 06:23:00|95756.9|95670.8|95754.1|95667.3|95758.5|95673.3|95750.7|95663.3|60
1647325390000|2022-03-15 06:23:10|95752.2|95664.7|95768|95674.4|95777.5|95686|95750.4|95664.4|70
1647325400000|2022-03-15 06:23:20|95769.4|95676.8|95764.6|95672.7|95770.9|95676.9|95762.4|95667.3|68
1647325410000|2022-03-15 06:23:30|95764.4|95674.7|95785|95706.8|95820.2|95709.9|95761|95669.6|65
1647325420000|2022-03-15 06:23:40|95785.1|95706.9|95798.3|95724.4|95800.9|95726.1|95783.3|95703.1|58
1647325430000|2022-03-15 06:23:50|95799.1|95722.3|95791|95713.6|95801.9|95723.1|95790.7|95712.8|41
1647325440000|2022-03-15 06:24:00|95792.2|95714.9|95792.8|95715.6|95799.9|95721|95789.7|95711|39
1647325450000|2022-03-15 06:24:10|95792.5|95716.5|95787.2|95715.3|95793.8|95717.7|95785.3|95711.5|47
1647325460000|2022-03-15 06:24:20|95787.9|95714.1|95788.9|95708.3|95789.7|95728.5|95774.2|95707.9|33
1647325470000|2022-03-15 06:24:30|95789|95708.5|95782.3|95706.4|95789|95708.5|95782.3|95702.6|25
1647325480000|2022-03-15 06:24:40|95783.1|95708|95776.4|95706.3|95787.1|95720.9|95763|95699.7|50
1647325490000|2022-03-15 06:24:50|95766.4|95716.4|95786.1|95711.5|95795.1|95721.3|95766.4|95704.2|53
1647325500000|2022-03-15 06:25:00|95785.7|95710.6|95786|95736|95803.9|95739.5|95784.2|95710.6|49
1647325510000|2022-03-15 06:25:10|95794.4|95723.6|95800.2|95727.5|95802.1|95738.6|95785|95722.6|41
1647325520000|2022-03-15 06:25:20|95800.7|95728.5|95799.2|95725.6|95801.2|95728.9|95797|95722.9|28
1647325530000|2022-03-15 06:25:30|95798.1|95722.9|95797|95725.2|95799.1|95738.3|95787.6|95722.9|35
1647325540000|2022-03-15 06:25:40|95797.2|95725.4|95789.7|95739.7|95797.9|95741.4|95786.4|95723.6|18
1647325550000|2022-03-15 06:25:50|95789.4|95739.4|95790.1|95740.1|95799.3|95742.1|95787.6|95727.2|32
1647325560000|2022-03-15 06:26:00|95790|95740|95791.2|95741.2|95801.6|95742.4|95787.4|95731.4|35
1647325570000|2022-03-15 06:26:10|95790.6|95740.6|95798.8|95726.6|95801.3|95740.9|95786.3|95724.2|37
1647325580000|2022-03-15 06:26:20|95797.9|95725.4|95795.6|95724.5|95801.3|95739.9|95786.3|95724.5|27
1647325590000|2022-03-15 06:26:30|95797.3|95726.4|95798.4|95726.7|95799.8|95740.2|95788.3|95726.4|30
1647325600000|2022-03-15 06:26:40|95797.6|95726.8|95790.3|95740.3|95803|95747.8|95790.2|95726.8|40
1647325610000|2022-03-15 06:26:50|95790.4|95740.4|95789.3|95739.3|95802.4|95741.9|95789.2|95730.7|44
1647325620000|2022-03-15 06:27:00|95789.7|95739.7|95800.3|95727.9|95800.3|95741|95788.5|95724.1|35
1647325630000|2022-03-15 06:27:10|95800|95726.8|95803.4|95728.9|95804.8|95729.5|95799.5|95726.6|29
1647325640000|2022-03-15 06:27:20|95803.2|95729.2|95805.4|95731.4|95812.1|95747|95790.4|95727.4|35
1647325650000|2022-03-15 06:27:30|95804.9|95731|95810.6|95732.4|95814.2|95733.4|95803.9|95730.1|48
1647325660000|2022-03-15 06:27:40|95811.2|95731.8|95822.5|95746.1|95836|95750.1|95808.1|95731.8|53
1647325670000|2022-03-15 06:27:50|95821.6|95745.4|95823.1|95742.4|95825.4|95747.1|95821.4|95741.3|44
1647325680000|2022-03-15 06:28:00|95822.9|95741.5|95826.1|95745|95827.7|95746.4|95822.7|95740.3|48
1647325690000|2022-03-15 06:28:10|95826|95744.9|95827.6|95743.4|95834.6|95745|95824|95733.8|46
1647325700000|2022-03-15 06:28:20|95827.4|95742.8|95822.6|95732|95829.8|95751.1|95819.7|95729.9|66
1647325710000|2022-03-15 06:28:30|95822|95731.3|95812.4|95723.8|95822.7|95733.3|95806.1|95717.8|61
1647325720000|2022-03-15 06:28:40|95811.9|95723.4|95811.1|95723.3|95813.3|95726.8|95809.3|95722.2|52
1647325730000|2022-03-15 06:28:50|95812.1|95718.3|95815.3|95723.7|95819.3|95724.7|95812.1|95718.3|51
1647325740000|2022-03-15 06:29:00|95815.5|95723.9|95818.4|95720.6|95820.6|95728.8|95805.6|95715.2|60
1647325750000|2022-03-15 06:29:10|95817.5|95723.6|95821.5|95727.9|95821.9|95732.2|95808.8|95719.9|62
1647325760000|2022-03-15 06:29:20|95821.9|95727|95835.5|95749.8|95837.6|95755.2|95821.4|95727|42
1647325770000|2022-03-15 06:29:30|95835.2|95748.7|95838.6|95738.4|95840.7|95752.3|95829.3|95736.2|55
1647325780000|2022-03-15 06:29:40|95838.2|95738.3|95848.9|95767.7|95854.8|95767.7|95832|95738.1|66
1647325790000|2022-03-15 06:29:50|95856.4|95766.6|95827|95738.8|95856.4|95767|95822.9|95734.2|68
1647325800000|2022-03-15 06:30:00|95826.8|95741.1|95827.7|95738|95829.6|95742|95822|95734.7|50
1647325810000|2022-03-15 06:30:10|95827.2|95739.7|95826.4|95741.1|95828.4|95741.1|95825.7|95737.5|37
1647325820000|2022-03-15 06:30:20|95825.3|95741|95833|95751.2|95836|95752.4|95825.3|95739.3|50
1647325830000|2022-03-15 06:30:30|95832.4|95748.7|95837.5|95749.6|95843.4|95758.4|95831.1|95746.2|59
1647325840000|2022-03-15 06:30:40|95838.6|95752|95838.9|95751.4|95844.5|95758.6|95833.9|95746.1|53
1647325850000|2022-03-15 06:30:50|95838.4|95753.2|95840|95757.5|95842.8|95758.7|95837.7|95753.2|46
1647325860000|2022-03-15 06:31:00|95839.8|95757.3|95836.5|95751.3|95846.8|95757.5|95836.5|95750|61
1647325870000|2022-03-15 06:31:10|95837.1|95751.8|95843.3|95759.2|95853.5|95762.8|95837.1|95751.8|62
1647325880000|2022-03-15 06:31:20|95842.5|95756.3|95849.5|95754.2|95850.8|95756.6|95842.5|95748.3|64
1647325890000|2022-03-15 06:31:30|95849.2|95754|95848.1|95757.8|95849.4|95758.6|95846.5|95754|56
1647325900000|2022-03-15 06:31:40|95848.3|95757.9|95845.8|95756.6|95850.2|95761.8|95842.9|95751.5|48
1647325910000|2022-03-15 06:31:50|95844.3|95751.6|95839.4|95750.4|95846.9|95755.3|95838.6|95749.1|49
1647325920000|2022-03-15 06:32:00|95839.5|95750.5|95845.4|95756.2|95848.5|95759.4|95837.6|95749.1|58
1647325930000|2022-03-15 06:32:10|95845.1|95756.7|95851.8|95764.5|95853.2|95766.9|95843.9|95755.4|59
1647325940000|2022-03-15 06:32:20|95846.8|95764.2|95843.7|95759.9|95854.3|95765.9|95841.8|95752.6|70
1647325950000|2022-03-15 06:32:30|95843|95759.8|95843.5|95755|95844.4|95762.4|95841.7|95755|49
1647325960000|2022-03-15 06:32:40|95843.6|95754|95816.4|95737.2|95843.6|95754|95799.3|95736.3|63
1647325970000|2022-03-15 06:32:50|95818|95739.2|95807.3|95730.2|95818.8|95741.5|95807.3|95728.3|66
1647325980000|2022-03-15 06:33:00|95806.8|95728.9|95864.9|95787.9|95890.7|95791.4|95806.3|95725.8|68
1647325990000|2022-03-15 06:33:10|95864.1|95785.6|95865.5|95785.3|95868.9|95789.4|95862.6|95784|46
1647326000000|2022-03-15 06:33:20|95867|95787.2|95873.3|95790.7|95876.1|95792.6|95866.2|95785|58
1647326010000|2022-03-15 06:33:30|95873.2|95790.6|95871.1|95788.7|95882.5|95797.7|95870.1|95786.3|48
1647326020000|2022-03-15 06:33:40|95869.7|95788.4|95874.2|95795|95877.4|95798.4|95869.7|95788.4|52
1647326030000|2022-03-15 06:33:50|95873.3|95795.1|95874.2|95795.5|95877.1|95800.1|95870.3|95793.3|34
1647326040000|2022-03-15 06:34:00|95874.3|95795.6|95864.3|95784.8|95881.9|95795.6|95830.5|95768.9|59
1647326050000|2022-03-15 06:34:10|95865.1|95784.5|95865.7|95786.7|95872.8|95789.2|95862.7|95779.5|62
1647326060000|2022-03-15 06:34:20|95864.9|95786.4|95866.7|95792.2|95868|95793.7|95861.8|95786.4|34
1647326070000|2022-03-15 06:34:30|95866.8|95792.3|95864.8|95790|95867.1|95792.5|95864|95788.6|23
1647326080000|2022-03-15 06:34:40|95864.3|95789.1|95866.4|95793.2|95867.1|95795.6|95864|95788.7|22
1647326090000|2022-03-15 06:34:50|95866.1|95793|95871.5|95792.4|95879.4|95813.7|95863.7|95791.6|56
1647326100000|2022-03-15 06:35:00|95870.9|95793.5|95873.3|95799.1|95875.4|95799.2|95870.3|95793|35
1647326110000|2022-03-15 06:35:10|95872.7|95797.5|95866.9|95793|95872.7|95799.2|95865|95788.4|44
1647326120000|2022-03-15 06:35:20|95866.7|95792.9|95856.6|95781|95867.1|95793|95852.1|95771.9|48
1647326130000|2022-03-15 06:35:30|95854.2|95774.5|95861.8|95790.1|95861.8|95790.1|95850.6|95774.5|39
1647326140000|2022-03-15 06:35:40|95861.2|95789.2|95871.7|95795.2|95871.7|95798.1|95860.6|95786.5|52
1647326150000|2022-03-15 06:35:50|95871.3|95795|95870.9|95796.4|95877|95800.6|95867.6|95791.5|54
1647326160000|2022-03-15 06:36:00|95877.4|95805.6|95885|95806.1|95885.5|95808|95876.8|95801.1|42
1647326170000|2022-03-15 06:36:10|95883.2|95805.2|95886.4|95805.9|95888.9|95811.9|95882.1|95801.4|44
1647326180000|2022-03-15 06:36:20|95885.8|95810.7|95896.2|95824|95902.2|95838.4|95883.4|95806.1|58
1647326190000|2022-03-15 06:36:30|95899|95822.3|95899.2|95821.6|95901.6|95829.7|95896.2|95820.1|70
1647326200000|2022-03-15 06:36:40|95899.3|95821.7|95895.1|95818|95899.8|95821.9|95894.6|95817.9|55
1647326210000|2022-03-15 06:36:50|95895|95818.1|95896.6|95821.9|95901|95824.2|95894.8|95818.1|52
1647326220000|2022-03-15 06:37:00|95896.5|95821.8|95898.4|95819.6|95901.5|95830.1|95880.1|95813.1|69
1647326230000|2022-03-15 06:37:10|95898.6|95818.4|95895.2|95814.4|95900.1|95822.8|95893.6|95813|49
1647326240000|2022-03-15 06:37:20|95896.8|95817.3|95887.5|95809.2|95896.8|95819.4|95883|95807|65
1647326250000|2022-03-15 06:37:30|95886.5|95808.6|95888.1|95810.9|95890.6|95814.4|95885.7|95808.2|51
1647326260000|2022-03-15 06:37:40|95887.9|95810.7|95898.8|95827.5|95898.8|95827.5|95887.5|95806.6|62
1647326270000|2022-03-15 06:37:50|95901.6|95827.6|95893.2|95813.7|95901.6|95827.6|95883.1|95805.6|56
1647326280000|2022-03-15 06:38:00|95891.4|95815.4|95885.8|95812.1|95891.9|95831.3|95876.6|95812.1|61
1647326290000|2022-03-15 06:38:10|95885.2|95810.8|95879.4|95806.2|95885.8|95817.4|95867.4|95802.2|67
1647326300000|2022-03-15 06:38:20|95879.8|95805.6|95875.3|95803.5|95883.8|95823.3|95862.2|95797.7|66
1647326310000|2022-03-15 06:38:30|95864.7|95814.7|95865.9|95790.3|95879.5|95815.9|95861.7|95786.8|60
1647326320000|2022-03-15 06:38:40|95865.1|95788.7|95862.3|95786.7|95871.1|95789.3|95862.3|95782.4|56
1647326330000|2022-03-15 06:38:50|95862.1|95787|95864|95783.5|95865.8|95787.6|95859.6|95783.3|47
1647326340000|2022-03-15 06:39:00|95865.5|95784.3|95869.8|95789.3|95869.8|95789.8|95862.9|95784|49
1647326350000|2022-03-15 06:39:10|95869.3|95787.5|95857|95781.7|95870.7|95790.2|95856.1|95779.9|36
1647326360000|2022-03-15 06:39:20|95857.1|95781.9|95863.7|95786.4|95866.3|95789.8|95855.8|95779.8|43
1647326370000|2022-03-15 06:39:30|95863.8|95790.6|95874.9|95802.1|95880.6|95804.2|95863.8|95789.5|62
1647326380000|2022-03-15 06:39:40|95875.7|95802.8|95880.3|95803.4|95885.2|95807.9|95875.7|95801.5|56
1647326390000|2022-03-15 06:39:50|95880.8|95803.8|95882.2|95807.7|95884.1|95807.7|95878.9|95803.8|47
1647326400000|2022-03-15 06:40:00|95881.9|95807.1|95886|95809.5|95889.2|95810.6|95881.8|95805.3|41
1647326410000|2022-03-15 06:40:10|95885.9|95808.6|95885.1|95806.4|95890.1|95809.4|95884.3|95806.1|43
1647326420000|2022-03-15 06:40:20|95885.5|95806.6|95882.9|95807.9|95886.2|95809.3|95882.9|95805.4|23
1647326430000|2022-03-15 06:40:30|95882.7|95807.8|95878.9|95802.1|95884.6|95810.7|95876|95802.1|40
1647326440000|2022-03-15 06:40:40|95878.7|95802.6|95880|95802.4|95881.5|95805.9|95876.1|95799.6|46
1647326450000|2022-03-15 06:40:50|95878.6|95802.3|95875.9|95798.1|95878.6|95803.3|95874.7|95796.3|33
1647326460000|2022-03-15 06:41:00|95874.6|95799.1|95864.7|95787.6|95874.6|95799.2|95860.9|95780.8|65
1647326470000|2022-03-15 06:41:10|95864.9|95787.5|95861.5|95783.9|95865.1|95788|95858.8|95783.2|41
1647326480000|2022-03-15 06:41:20|95862.4|95784.5|95877.8|95802.2|95878.4|95806.6|95855.3|95784.5|61
1647326490000|2022-03-15 06:41:30|95878|95802.4|95887.5|95809.8|95887.5|95809.8|95875.3|95799.6|51
1647326500000|2022-03-15 06:41:40|95886.1|95809|95889.7|95811|95890.2|95814.8|95881.3|95806.3|53
1647326510000|2022-03-15 06:41:50|95889.4|95810.7|95886.6|95812.7|95890.1|95817.1|95885.9|95807|49
1647326520000|2022-03-15 06:42:00|95888.3|95812.8|95894.4|95818.1|95896.1|95818.6|95887|95812.2|47
1647326530000|2022-03-15 06:42:10|95894.3|95818.3|95882.7|95807.1|95894.3|95820.2|95869.7|95807.1|33
1647326540000|2022-03-15 06:42:20|95882.6|95806.9|95881.4|95806.7|95884.7|95808|95880.7|95804|35
1647326550000|2022-03-15 06:42:30|95881.3|95806.5|95881.2|95805.8|95883|95809.9|95880.3|95805|35
1647326560000|2022-03-15 06:42:40|95881.3|95806.2|95885.3|95809.9|95886.8|95810|95881.3|95805.8|22
1647326570000|2022-03-15 06:42:50|95887.9|95810|95893.1|95820|95893.3|95820.7|95884.6|95808.5|46
1647326580000|2022-03-15 06:43:00|95893|95818.6|95880.1|95805.2|95893|95829.5|95870.6|95802.8|32
1647326590000|2022-03-15 06:43:10|95877.6|95807.3|95886.9|95812.6|95887.8|95819|95869|95806.1|31
1647326600000|2022-03-15 06:43:20|95889.1|95814.6|95889.3|95816.3|95890.4|95816.7|95888.9|95812.4|18
1647326610000|2022-03-15 06:43:30|95888.2|95817|95890.3|95818.3|95896.6|95823.1|95888.2|95813.1|47
1647326620000|2022-03-15 06:43:40|95881.4|95831.4|95892|95816.5|95893.4|95831.4|95879.5|95813.2|38
1647326630000|2022-03-15 06:43:50|95893|95816.1|95890|95815.4|95894.1|95817.4|95888.5|95814.9|34
1647326640000|2022-03-15 06:44:00|95889.7|95815.2|95885|95814.9|95891.3|95825.1|95875|95808.6|27
1647326650000|2022-03-15 06:44:10|95892.7|95809|95884.8|95811.9|95892.7|95823.9|95873.9|95806.5|34
1647326660000|2022-03-15 06:44:20|95887.4|95811.1|95892.6|95821.7|95898.3|95834.2|95876.6|95811.1|55
1647326670000|2022-03-15 06:44:30|95893.5|95820.3|95896.6|95823.2|95896.6|95832.8|95882.8|95816.2|50
1647326680000|2022-03-15 06:44:40|95900.4|95826.9|95900.2|95826.7|95901.1|95827.9|95897.3|95822.2|46
1647326690000|2022-03-15 06:44:50|95899.9|95826.6|95904.1|95831.8|95905.5|95832.2|95899.7|95825.6|48
1647326700000|2022-03-15 06:45:00|95903.8|95830.7|95904|95831.8|95904.9|95831.8|95899.3|95825.3|37
1647326710000|2022-03-15 06:45:10|95904.1|95831.2|95903.2|95829.2|95906.2|95831.2|95903.2|95829.2|25
1647326720000|2022-03-15 06:45:20|95904.3|95829.9|95904.1|95823.8|95904.3|95838.8|95888.5|95818.7|47
1647326730000|2022-03-15 06:45:30|95904|95823.7|95904.3|95826.2|95910.8|95832|95900.5|95822.8|42
1647326740000|2022-03-15 06:45:40|95902.6|95829.3|95905.9|95831.8|95907.3|95833.3|95899.8|95826.3|29
1647326750000|2022-03-15 06:45:50|95905.5|95831.3|95907.4|95831.6|95909.4|95846|95895.6|95827.8|54
1647326760000|2022-03-15 06:46:00|95907.3|95832.9|95915.8|95837.6|95915.9|95841.5|95907.3|95830.7|52
1647326770000|2022-03-15 06:46:10|95914.8|95838.2|95922.1|95847.9|95926.2|95851.8|95912|95837.2|58
1647326780000|2022-03-15 06:46:20|95921.5|95847.2|95922.1|95845.9|95926.9|95848.5|95920.6|95843.2|54
1647326790000|2022-03-15 06:46:30|95922|95844.5|95921.5|95847.2|95924.9|95849.6|95920.8|95843.3|48
1647326800000|2022-03-15 06:46:40|95921.8|95847|95922.7|95845.2|95925.5|95861.9|95911.8|95844.3|49
1647326810000|2022-03-15 06:46:50|95923.2|95847.1|95923.3|95847.6|95928.3|95849.5|95920.4|95845.2|60
1647326820000|2022-03-15 06:47:00|95923.5|95847.9|95928.9|95853|95931.9|95856.2|95922.8|95847.9|60
1647326830000|2022-03-15 06:47:10|95928.2|95852.7|95924.8|95845.1|95930.4|95855.9|95921.5|95845.1|58
1647326840000|2022-03-15 06:47:20|95923.9|95845|95918.3|95845.4|95927.9|95848.1|95916.3|95837.9|58
1647326850000|2022-03-15 06:47:30|95917.4|95844.6|95929.5|95853|95935.6|95854.9|95917.4|95840.6|64
1647326860000|2022-03-15 06:47:40|95930.7|95855.3|95931|95858.4|95936.6|95860|95928.5|95853.1|52
1647326870000|2022-03-15 06:47:50|95930.5|95859.3|95929.2|95856.5|95935.9|95870.6|95918.5|95856|57
1647326880000|2022-03-15 06:48:00|95928.6|95856.7|95930.5|95858.5|95934|95859.7|95928.6|95854.9|56
1647326890000|2022-03-15 06:48:10|95930|95859.8|95930.5|95855.9|95934.6|95859.8|95929.4|95855.6|49
1647326900000|2022-03-15 06:48:20|95930.8|95855.8|95934|95856.8|95937|95873.2|95921.5|95852.6|56
1647326910000|2022-03-15 06:48:30|95933.8|95855|95921.4|95848.8|95933.8|95869.5|95915.3|95848.8|48
1647326920000|2022-03-15 06:48:40|95920.8|95850.5|95923.2|95850.1|95927.5|95864.6|95911.8|95847.9|54
1647326930000|2022-03-15 06:48:50|95922.2|95850.6|95923.6|95853|95930.7|95861.5|95910.7|95849|34
1647326940000|2022-03-15 06:49:00|95924.1|95853.2|95930.5|95860.4|95932.8|95872.5|95919.2|95853.2|60
1647326950000|2022-03-15 06:49:10|95931.3|95860.1|95930.7|95857.1|95936.6|95872.2|95921.3|95856.7|55
1647326960000|2022-03-15 06:49:20|95929.6|95857|95930.1|95856.7|95932.2|95857.2|95928.8|95854.3|14
1647326970000|2022-03-15 06:49:30|95930.3|95856.9|95929.5|95855.4|95936.4|95870|95919.5|95854.5|38
1647326980000|2022-03-15 06:49:40|95930.9|95855.3|95938.3|95856.7|95940.3|95864.4|95928.5|95854.5|33
1647326990000|2022-03-15 06:49:50|95939.7|95858.8|95928.1|95856.6|95939.7|95873.9|95921.5|95856.4|41
1647327000000|2022-03-15 06:50:00|95928.4|95857|95931.5|95858|95934.8|95869.5|95916.5|95853.1|46
1647327010000|2022-03-15 06:50:10|95931.4|95857.8|95932.4|95858.1|95937.4|95862.3|95930.5|95856|32
1647327020000|2022-03-15 06:50:20|95932.2|95857.5|95938.8|95861.7|95939.8|95864.9|95931|95857|60
1647327030000|2022-03-15 06:50:30|95938.6|95862.6|95932.2|95861.7|95940|95871.8|95920.2|95859.7|62
1647327040000|2022-03-15 06:50:40|95931.7|95861.6|95936.1|95862.2|95939.2|95873.1|95921.9|95860.4|49
1647327050000|2022-03-15 06:50:50|95935.1|95862.3|95935.1|95861.7|95937.1|95862.3|95932.3|95860.2|38
1647327060000|2022-03-15 06:51:00|95935.3|95861.3|95933.7|95859.7|95939.1|95876.2|95922.7|95854.6|59
1647327070000|2022-03-15 06:51:10|95932.9|95859|95929.5|95879.5|95939.4|95879.8|95922.8|95857|33
1647327080000|2022-03-15 06:51:20|95939.5|95865.5|95935.6|95857.7|95942.3|95877.6|95925.9|95856.2|56
1647327090000|2022-03-15 06:51:30|95935.7|95858.4|95939.7|95863.4|95943.1|95866.8|95933|95856.1|51
1647327100000|2022-03-15 06:51:40|95939.8|95863.5|95948.5|95874.5|95948.5|95887.3|95930.1|95863.5|58
1647327110000|2022-03-15 06:51:50|95948.6|95873.7|95934.6|95862|95948.6|95886.3|95923.2|95857.6|62
1647327120000|2022-03-15 06:52:00|95933.5|95858.6|95937.8|95866.5|95938.5|95879.5|95923|95855.4|63
1647327130000|2022-03-15 06:52:10|95938.5|95867.5|95931.4|95860.7|95942.4|95880.6|95921.1|95860.7|68
1647327140000|2022-03-15 06:52:20|95920.4|95870.4|95928.8|95852|95932.7|95870.4|95918.2|95851.8|57
1647327150000|2022-03-15 06:52:30|95928.3|95852.4|95927|95855.8|95932.7|95868.4|95916.4|95851.3|50
1647327160000|2022-03-15 06:52:40|95927.7|95855.5|95937.1|95866.2|95940.5|95879.1|95923.6|95855.5|47
1647327170000|2022-03-15 06:52:50|95927|95877|95943.1|95864.2|95945|95884.7|95925.1|95857.1|61
1647327180000|2022-03-15 06:53:00|95946.6|95869.4|95949.9|95869|95951.9|95885.4|95935.4|95864.7|61
1647327190000|2022-03-15 06:53:10|95950|95868.6|95969.5|95894.4|95975.5|95913.7|95942.8|95865.4|70
1647327200000|2022-03-15 06:53:20|95966.9|95894.8|96029.7|95913.7|96029.7|95913.7|95923.7|95854.8|57
1647327210000|2022-03-15 06:53:30|96004.1|95898.3|95933.8|95883.8|96010.2|95916.1|95932.6|95863.6|50
1647327220000|2022-03-15 06:53:40|95941.3|95871.1|95944.4|95867.7|95950.4|95877.4|95927.3|95861.9|52
1647327230000|2022-03-15 06:53:50|95943.8|95865.2|95941.4|95865.3|95943.8|95865.9|95936.9|95861.5|42
1647327240000|2022-03-15 06:54:00|95942.7|95865.2|95953.2|95867.5|95956|95871.3|95942.7|95865.2|44
1647327250000|2022-03-15 06:54:10|95947.8|95864.3|95951.9|95869.2|95955|95873.4|95943.6|95863.3|55
1647327260000|2022-03-15 06:54:20|95951.3|95868.2|95950.4|95868.7|95954.2|95870.3|95947.7|95865.8|57
1647327270000|2022-03-15 06:54:30|95946.6|95868.4|95943.4|95867.9|95949.8|95888.9|95932.4|95866.1|49
1647327280000|2022-03-15 06:54:40|95944.1|95869.4|95940.9|95865.5|95944.3|95870.7|95938.6|95863.6|55
1647327290000|2022-03-15 06:54:50|95939.8|95866.1|95935|95863|95939.8|95877.1|95926.6|95862.9|37
1647327300000|2022-03-15 06:55:00|95925.8|95875.8|95937.1|95863.2|95939.8|95875.9|95925|95862.9|45
1647327310000|2022-03-15 06:55:10|95942.5|95863.8|95938.7|95863.4|95942.5|95866.3|95936.5|95862.4|50
1647327320000|2022-03-15 06:55:20|95938.6|95864|95938.4|95865.3|95948.3|95880.2|95930.2|95863|51
1647327330000|2022-03-15 06:55:30|95938.1|95865.1|95951.1|95874.8|95951.1|95874.8|95937.8|95864.5|47
1647327340000|2022-03-15 06:55:40|95950.1|95874.3|95954.2|95875.4|95960.9|95893.6|95941.7|95873.6|51
1647327350000|2022-03-15 06:55:50|95954.4|95875.3|95955.3|95877.5|95956.5|95880.5|95950.7|95874.4|61
1647327360000|2022-03-15 06:56:00|95955.2|95877.3|95957|95873.4|95958.9|95883.4|95953.4|95873.4|59
1647327370000|2022-03-15 06:56:10|95957.1|95873|95950.6|95866.7|95958.2|95874.9|95949.2|95864.5|60
1647327380000|2022-03-15 06:56:20|95949.7|95868.5|95957.7|95872.5|95959.6|95877.6|95949.3|95866.9|52
1647327390000|2022-03-15 06:56:30|95957.9|95873.3|95957.5|95875.9|95960.5|95876.9|95955.5|95873.3|40
1647327400000|2022-03-15 06:56:40|95956.6|95875.1|95945.1|95864.6|95958.3|95875.1|95943.9|95860|54
1647327410000|2022-03-15 06:56:50|95944.1|95863.6|95951.7|95868.9|95954|95869.8|95944.1|95862.2|57
1647327420000|2022-03-15 06:57:00|95952.3|95869.7|95950.3|95874.2|95956|95877|95950.1|95863.3|46
1647327430000|2022-03-15 06:57:10|95949.6|95873.7|95957|95873.5|95957.2|95876.6|95949.6|95871.5|55
1647327440000|2022-03-15 06:57:20|95958|95873.9|95956.3|95882.4|95964|95882.4|95954.9|95872.1|58
1647327450000|2022-03-15 06:57:30|95959.3|95882.7|95960.5|95877.2|95960.5|95883|95952.2|95872.6|40
1647327460000|2022-03-15 06:57:40|95959.5|95874.1|95955.9|95871.2|95962.4|95877.3|95955|95870.4|35
1647327470000|2022-03-15 06:57:50|95955.2|95870.5|95950.6|95870.5|95955.2|95872.7|95948.5|95865.9|47
1647327480000|2022-03-15 06:58:00|95949.3|95871.2|95948.7|95867.1|95951|95871.2|95945.4|95865.4|43
1647327490000|2022-03-15 06:58:10|95948.1|95866.7|95942.1|95861.4|95948.1|95870|95942|95860.4|54
1647327500000|2022-03-15 06:58:20|95941.5|95860.6|95937.8|95859.3|95950.1|95865.4|95937.8|95855.6|49
1647327510000|2022-03-15 06:58:30|95938.3|95859.5|95939.3|95856.1|95941.6|95863.3|95934|95854.4|47
1647327520000|2022-03-15 06:58:40|95938.6|95857.7|95933.4|95860.8|95940.2|95865.5|95933|95856.6|36
1647327530000|2022-03-15 06:58:50|95933.9|95860.9|95933.2|95858.2|95948.7|95862.9|95933.2|95855.1|43
1647327540000|2022-03-15 06:59:00|95933|95858.9|95935.6|95853.7|95940.2|95858.9|95932.5|95850.8|37
1647327550000|2022-03-15 06:59:10|95943.3|95854.8|95941.9|95859.1|95944.9|95861.5|95936.2|95854.8|42
1647327560000|2022-03-15 06:59:20|95942|95859.4|95940.7|95857.5|95942|95859.7|95936.9|95856.5|37
1647327570000|2022-03-15 06:59:30|95941.6|95857.8|95966.6|95878.2|95967.6|95878.2|95938.8|95857.8|54
1647327580000|2022-03-15 06:59:40|95965.8|95878.7|95966.9|95879.7|95969.5|95886.9|95960.2|95876.4|37
1647327590000|2022-03-15 06:59:50|95967|95880.6|95971.7|95878.8|95975.6|95880.6|95967|95872.5|45
1647327600000|2022-03-15 07:00:00|95972.1|95879.5|95966.7|95889.4|95973.1|95904.9|95954.9|95879.5|52
1647327610000|2022-03-15 07:00:10|95952.7|95902.7|95959|95909|95973.9|95910.2|95952.7|95882.7|59
1647327620000|2022-03-15 07:00:20|95958.8|95908.8|95957.9|95907.9|95975.1|95909.4|95957.6|95889.4|57
1647327630000|2022-03-15 07:00:30|95957.8|95907.8|95959.3|95909.3|95959.5|95909.5|95954.6|95904.6|39
1647327640000|2022-03-15 07:00:40|95959.4|95909.4|95948.5|95898.5|95959.7|95909.7|95948.5|95898.5|43
1647327650000|2022-03-15 07:00:50|95947.8|95897.8|95950|95900|95962.3|95900|95942.9|95884.4|35
1647327660000|2022-03-15 07:01:00|95947.1|95897.1|95954.6|95883|95960.1|95898.3|95943.5|95882.3|34
1647327670000|2022-03-15 07:01:10|95954.9|95883.5|95963.5|95891.8|95965.8|95903.2|95943.6|95878.8|54
1647327680000|2022-03-15 07:01:20|95964.6|95892.2|95966.2|95889.6|95968.9|95904.9|95953.9|95884.8|43
1647327690000|2022-03-15 07:01:30|95967.3|95885.5|95952.4|95902.4|95968.8|95904.2|95952.2|95885.5|18
1647327700000|2022-03-15 07:01:40|95953|95903|95959.7|95886.3|95963.4|95904.2|95945.4|95875.2|57
1647327710000|2022-03-15 07:01:50|95958.6|95887|95959.3|95889.1|95961.6|95899.1|95946.2|95886.1|38
1647327720000|2022-03-15 07:02:00|95959.9|95885.6|95949.5|95899.5|95961.7|95900.5|95946.9|95877.9|58
1647327730000|2022-03-15 07:02:10|95949.4|95899.4|95936.7|95886.7|95952.4|95902.4|95936.7|95886.7|54
1647327740000|2022-03-15 07:02:20|95937.7|95887.7|95932.8|95882.8|95939.4|95889.4|95924.3|95874.3|58
1647327750000|2022-03-15 07:02:30|95930.4|95880.4|95931.5|95881.5|95932.5|95882.5|95928.6|95878.6|37
1647327760000|2022-03-15 07:02:40|95931.3|95881.3|95927.3|95877.3|95931.3|95881.3|95927|95877|31
1647327770000|2022-03-15 07:02:50|95929.3|95879.3|95933.1|95883.1|95933.9|95883.9|95927.1|95877.1|47
1647327780000|2022-03-15 07:03:00|95932|95882|95944|95894|95944.5|95894.5|95931.2|95881.2|57
1647327790000|2022-03-15 07:03:10|95941.7|95891.7|95930.8|95880.8|95942.9|95892.9|95929.1|95879.1|50
1647327800000|2022-03-15 07:03:20|95930.4|95880.4|95918.6|95868.6|95930.6|95880.6|95912|95862|62
1647327810000|2022-03-15 07:03:30|95918.9|95868.9|95923.4|95873.4|95924.4|95874.4|95918.9|95868.9|44
1647327820000|2022-03-15 07:03:40|95924|95874|95923.5|95873.5|95924.8|95874.8|95922.6|95872.6|44
1647327830000|2022-03-15 07:03:50|95923.8|95873.8|95884.5|95834.5|95923.8|95873.8|95882.4|95832.4|57
1647327840000|2022-03-15 07:04:00|95883.8|95833.8|95892|95842|95893|95843|95883.3|95833.3|52
1647327850000|2022-03-15 07:04:10|95892.2|95842.2|95909.9|95859.9|95931.8|95867.2|95892.2|95842.2|59
1647327860000|2022-03-15 07:04:20|95910|95860|95904.2|95854.2|95915.7|95865.7|95903.9|95853.9|55
1647327870000|2022-03-15 07:04:30|95903.2|95853.2|95902|95852|95913.9|95854.8|95899.3|95840.4|44
1647327880000|2022-03-15 07:04:40|95902.3|95852.3|95895.7|95845.7|95902.3|95852.3|95895.7|95845.7|43
1647327890000|2022-03-15 07:04:50|95896.7|95846.7|95900.9|95850.9|95907|95851.7|95887.2|95830.8|60
1647327900000|2022-03-15 07:05:00|95900.1|95850.1|95893.1|95843.1|95908|95852|95890.4|95832.6|44
1647327910000|2022-03-15 07:05:10|95893.5|95843.5|95890.5|95840.5|95904.4|95844.4|95886.7|95831.1|46
1647327920000|2022-03-15 07:05:20|95890.8|95840.8|95891.6|95841.6|95902.1|95843.7|95889.7|95830.4|47
1647327930000|2022-03-15 07:05:30|95891.5|95841.5|95890.2|95840.2|95895|95845|95889.3|95839.3|38
1647327940000|2022-03-15 07:05:40|95891.2|95841.2|95892.9|95842.9|95893.8|95843.8|95889|95839|52
1647327950000|2022-03-15 07:05:50|95892.5|95842.5|95884.5|95834.5|95894.8|95842.5|95879.9|95824.7|57
1647327960000|2022-03-15 07:06:00|95883.5|95833.5|95884.1|95834.1|95885.6|95835.6|95882|95832|64
1647327970000|2022-03-15 07:06:10|95885.3|95835.3|95879.8|95829.8|95887.3|95837.3|95878.1|95828.1|51
1647327980000|2022-03-15 07:06:20|95880.3|95830.3|95889.2|95839.2|95899.1|95840.5|95876.5|95825.2|74
1647327990000|2022-03-15 07:06:30|95901.8|95829.1|95908|95835.8|95910.9|95849.1|95886.8|95829|67
1647328000000|2022-03-15 07:06:40|95910.7|95834.6|95911.2|95861.2|95921.6|95862.7|95897.1|95834.6|66
1647328010000|2022-03-15 07:06:50|95911.3|95861.3|95910|95860|95912.5|95862.5|95908.7|95858.7|59
1647328020000|2022-03-15 07:07:00|95910.3|95860.3|95912.7|95862.7|95913.2|95863.2|95909|95859|50
1647328030000|2022-03-15 07:07:10|95912.5|95862.5|95901.7|95851.7|95915.5|95865.5|95901.6|95851.6|49
1647328040000|2022-03-15 07:07:20|95902.1|95852.1|95905.9|95855.9|95908.3|95858.3|95899.2|95849.2|49
1647328050000|2022-03-15 07:07:30|95907|95857|95905.8|95855.8|95909.6|95859.6|95903.4|95853.4|51
1647328060000|2022-03-15 07:07:40|95906.8|95856.8|95905|95855|95910.8|95860.8|95904.3|95854.3|53
1647328070000|2022-03-15 07:07:50|95905.5|95855.5|95886|95836|95905.5|95855.5|95882.9|95832.9|51
1647328080000|2022-03-15 07:08:00|95885.7|95835.7|95874.6|95824.6|95886.7|95836.7|95872.9|95822.9|53
1647328090000|2022-03-15 07:08:10|95873.7|95823.7|95872.6|95822.6|95874.3|95824.3|95866.7|95816.7|47
1647328100000|2022-03-15 07:08:20|95872.5|95822.5|95849.2|95799.2|95872.5|95822.5|95847.9|95797.9|74
1647328110000|2022-03-15 07:08:30|95846.9|95796.9|95843.7|95793.7|95847.9|95797.9|95838.3|95788.3|71
1647328120000|2022-03-15 07:08:40|95843.5|95793.5|95843.6|95793.6|95845.9|95795.9|95842.1|95792.1|61
1647328130000|2022-03-15 07:08:50|95843.5|95793.5|95845.3|95795.3|95847.6|95797.6|95842.7|95792.7|52
1647328140000|2022-03-15 07:09:00|95845|95795|95860.5|95810.5|95865.2|95810.7|95844.5|95788.7|65
1647328150000|2022-03-15 07:09:10|95861.2|95811.2|95866.6|95796.4|95866.6|95811.2|95849.7|95796.4|43
1647328160000|2022-03-15 07:09:20|95855.7|95805.7|95843.1|95793.1|95866.2|95808.6|95843|95793|47
1647328170000|2022-03-15 07:09:30|95842.2|95792.2|95845|95795|95846.4|95796.4|95839.5|95789.5|69
1647328180000|2022-03-15 07:09:40|95844.9|95794.9|95854.2|95804.2|95854.2|95804.2|95843.7|95793.7|61
1647328190000|2022-03-15 07:09:50|95855.7|95805.7|95857.5|95807.5|95863.3|95813.3|95851.6|95801.6|55
1647328200000|2022-03-15 07:10:00|95858.7|95808.7|95873.8|95823.8|95890.6|95829.8|95858.7|95808.7|59
1647328210000|2022-03-15 07:10:10|95873.4|95823.4|95869.6|95819.6|95887.5|95825.9|95867.4|95809.8|54
1647328220000|2022-03-15 07:10:20|95869.7|95819.7|95874.2|95824.2|96037.1|95921.1|95869.3|95806.3|61
1647328230000|2022-03-15 07:10:30|95874.7|95824.7|95866.4|95816.4|95881.2|95826|95862.8|95795.7|60
1647328240000|2022-03-15 07:10:40|95866.9|95816.9|95877.5|95827.5|95890.7|95835|95866.7|95809.4|57
1647328250000|2022-03-15 07:10:50|95877.4|95827.4|95873.3|95823.3|95894.3|95832.6|95871.1|95812.8|64
1647328260000|2022-03-15 07:11:00|95873.1|95823.1|95892.7|95842.7|95896.7|95846.7|95872.7|95822.7|66
1647328270000|2022-03-15 07:11:10|95892.8|95842.8|95896.2|95846.2|95897.3|95847.3|95892.3|95842.3|47
1647328280000|2022-03-15 07:11:20|95896.1|95846.1|95911.8|95861.8|95911.8|95861.8|95895|95845|57
1647328290000|2022-03-15 07:11:30|95925.9|95852.1|95925.2|95848.1|95938.8|95874.9|95914.5|95846.5|65
1647328300000|2022-03-15 07:11:40|95927.3|95851.6|95926.6|95855.1|95927.9|95866.5|95912.2|95850.5|58
1647328310000|2022-03-15 07:11:50|95926.5|95855|95926.4|95876.4|95940|95876.4|95916.9|95851.5|52
1647328320000|2022-03-15 07:12:00|95925.3|95875.3|95951.1|95874|95957.4|95886.1|95925.3|95860.8|72
1647328330000|2022-03-15 07:12:10|95949|95876.1|95936.2|95858.6|95954.3|95878.2|95926|95857.6|65
1647328340000|2022-03-15 07:12:20|95935.7|95858.9|95952.4|95876.7|95965.5|95904.1|95934|95857.9|74
1647328350000|2022-03-15 07:12:30|95954.5|95874.9|95984.7|95894.3|95984.7|95914.5|95943.2|95874.9|61
1647328360000|2022-03-15 07:12:40|95980.8|95906|95963.2|95913.2|95980.8|95913.4|95953.2|95890.4|69
1647328370000|2022-03-15 07:12:50|95960.4|95910.4|95996.7|95946.7|95996.9|95946.9|95958.8|95905.6|70
1647328380000|2022-03-15 07:13:00|95995.1|95945.1|95996|95946|96003.1|95953.1|95990.7|95940.7|71
1647328390000|2022-03-15 07:13:10|95995.7|95945.7|95992.2|95942.2|96004.8|95945.7|95972.6|95922.6|64
1647328400000|2022-03-15 07:13:20|95989.9|95939.9|96000.6|95950.6|96008.6|95950.6|95988.9|95928.6|64
1647328410000|2022-03-15 07:13:30|96000.3|95950.3|96001.1|95951.1|96003.2|95953.2|95993.5|95943.5|67
1647328420000|2022-03-15 07:13:40|96002.2|95952.2|96000.1|95950.1|96028.9|95978.9|95994.1|95940.7|74
1647328430000|2022-03-15 07:13:50|95999.8|95949.8|95991.2|95941.2|96004.9|95954.9|95991.2|95941.2|65
1647328440000|2022-03-15 07:14:00|96002.8|95929.1|95968.5|95918.5|96003.8|95945.1|95968.5|95902.7|72
1647328450000|2022-03-15 07:14:10|95966|95916|95972.9|95922.9|95996.6|95933.5|95965.9|95913.1|63
1647328460000|2022-03-15 07:14:20|95971.3|95921.3|95965.6|95892.6|95972.7|95922.7|95952.7|95880.9|71
1647328470000|2022-03-15 07:14:30|95965.2|95893.2|95970.9|95888.4|95972.2|95906.9|95951.8|95884.3|48
1647328480000|2022-03-15 07:14:40|95970.5|95889.7|95994.9|95920.8|95994.9|95924.9|95958.6|95889.7|55
1647328490000|2022-03-15 07:14:50|95993.7|95918|95992.2|95918.7|96001.3|95935.3|95981.1|95916.4|65
1647328500000|2022-03-15 07:15:00|95993.7|95913.4|95987.9|95915.4|95994.8|95930.5|95976.2|95906.8|42
1647328510000|2022-03-15 07:15:10|95987|95916.1|95978.3|95899.5|95992.1|95916.1|95977.3|95897.8|69
1647328520000|2022-03-15 07:15:20|95977.6|95899|95957.2|95883.5|95979.9|95916.4|95943.5|95878.4|70
1647328530000|2022-03-15 07:15:30|95949.9|95899.9|95978.7|95907.6|95979.5|95915.6|95949.9|95890.7|57
1647328540000|2022-03-15 07:15:40|95968.1|95918.1|96009.1|95923.3|96009.1|95925.5|95967.7|95907.9|55
1647328550000|2022-03-15 07:15:50|96009.8|95922.7|96004.5|95920.3|96009.9|95927.1|96001|95914.6|54
1647328560000|2022-03-15 07:16:00|96005.1|95920.4|95989.3|95915.2|96007.7|95926.8|95976.8|95905.7|70
1647328570000|2022-03-15 07:16:10|95988.2|95914.4|95977.8|95900.5|95999|95918|95964.6|95894.6|56
1647328580000|2022-03-15 07:16:20|95964.7|95914.7|95970|95897|95978.5|95919|95955.8|95893.8|58
1647328590000|2022-03-15 07:16:30|95969.4|95897.3|95953.6|95903.6|95973.4|95911.3|95951.6|95892.5|62
1647328600000|2022-03-15 07:16:40|95954.4|95904.4|95972.6|95900|95979.4|95910.9|95952.2|95891.9|69
1647328610000|2022-03-15 07:16:50|95975|95896.4|95982.6|95901.4|95987.6|95922.5|95957.9|95891.9|69
1647328620000|2022-03-15 07:17:00|95981.5|95902.4|95983.8|95903.2|95987.8|95908.2|95980.6|95900.2|61
1647328630000|2022-03-15 07:17:10|95984.8|95901.1|95957.1|95907.1|95984.9|95911.7|95954.9|95890.5|62
1647328640000|2022-03-15 07:17:20|95960|95910|95976.1|95902.8|95978.3|95911.1|95956|95896.2|57
1647328650000|2022-03-15 07:17:30|95976.7|95902|95960.9|95910.9|95989.4|95927.9|95959.8|95896.4|66
1647328660000|2022-03-15 07:17:40|95959.7|95909.7|95949.5|95899.5|95971.2|95911.5|95946.1|95885.8|75
1647328670000|2022-03-15 07:17:50|95951.8|95901.8|95948.2|95898.2|95954|95904|95948.2|95898.2|62
1647328680000|2022-03-15 07:18:00|95947.7|95897.7|95950.3|95900.3|95953.9|95903.9|95944.8|95894.8|69
1647328690000|2022-03-15 07:18:10|95950.4|95900.4|95951.3|95901.3|95953|95903|95949.9|95899.9|58
1647328700000|2022-03-15 07:18:20|95952|95902|95950.1|95900.1|95953.7|95903.7|95943.6|95893.6|52
1647328710000|2022-03-15 07:18:30|95950.3|95900.3|95954.5|95904.5|95954.5|95904.5|95947.5|95897.5|66
1647328720000|2022-03-15 07:18:40|95953.5|95903.5|95952.8|95902.8|95955.8|95905.8|95949.4|95899.4|68
1647328730000|2022-03-15 07:18:50|95951.7|95901.7|95945.9|95895.9|95953.5|95903.5|95942.9|95892.9|72
1647328740000|2022-03-15 07:19:00|95945.4|95895.4|95939.9|95889.9|95947.1|95897.1|95936.9|95886.9|54
1647328750000|2022-03-15 07:19:10|95939.5|95889.5|95935.9|95885.9|95941.5|95891.5|95935.9|95885.9|46
1647328760000|2022-03-15 07:19:20|95935.8|95885.8|95945.4|95895.4|95945.9|95895.9|95931.3|95881.3|69
1647328770000|2022-03-15 07:19:30|95944.1|95894.1|95944.2|95894.2|95945.6|95895.6|95943.1|95893.1|32
1647328780000|2022-03-15 07:19:40|95944|95894|95959.5|95909.5|95960.7|95910.7|95944|95894|67
1647328790000|2022-03-15 07:19:50|95959.2|95909.2|95960.7|95910.7|95964|95914|95957.6|95907.6|58
1647328800000|2022-03-15 07:20:00|95961.9|95911.9|95939.1|95889.1|95961.9|95911.9|95935.9|95885.9|64
1647328810000|2022-03-15 07:20:10|95938.7|95888.7|95943.1|95893.1|95943.7|95893.7|95937|95887|51
1647328820000|2022-03-15 07:20:20|95942.4|95892.4|95947.6|95897.6|95947.6|95897.6|95936.7|95886.7|65
1647328830000|2022-03-15 07:20:30|95946.9|95896.9|95938.6|95888.6|95948.1|95898.1|95937.6|95887.6|50
1647328840000|2022-03-15 07:20:40|95939.5|95889.5|95940.4|95890.4|95940.4|95890.4|95934.7|95884.7|67
1647328850000|2022-03-15 07:20:50|95939.2|95889.2|95932.1|95848.7|95956.9|95900.5|95921.5|95848.7|73
1647328860000|2022-03-15 07:21:00|95929.9|95849.6|95903.4|95853.4|95936.2|95854.9|95894.6|95829.7|55
1647328870000|2022-03-15 07:21:10|95902|95852|95874.5|95824.5|95926.1|95856.6|95869.9|95819.9|70
1647328880000|2022-03-15 07:21:20|95873.2|95823.2|95806.7|95756.7|95876.9|95826.9|95806.7|95755.9|76
1647328890000|2022-03-15 07:21:30|95806.6|95756.6|95809.2|95759.2|95821.9|95765.3|95800.5|95748.4|59
1647328900000|2022-03-15 07:21:40|95808.8|95758.8|95804.2|95724.6|95810.9|95760.5|95788.8|95721.4|80
1647328910000|2022-03-15 07:21:50|95802.3|95730.8|95789.3|95717.7|95806.8|95749.4|95779.7|95702.8|76
1647328920000|2022-03-15 07:22:00|95790.2|95713.3|95819.9|95740.1|95819.9|95740.1|95790.2|95713.3|77
1647328930000|2022-03-15 07:22:10|95817.9|95740.2|95814|95737.5|95824.7|95753.3|95801.9|95731.2|62
1647328940000|2022-03-15 07:22:20|95815|95736.9|95778|95728|95815.1|95737.3|95776.9|95708.7|70
1647328950000|2022-03-15 07:22:30|95775.1|95725.1|95729.7|95679.7|95777.8|95727.8|95729|95679|77
1647328960000|2022-03-15 07:22:40|95728.7|95678.7|95703|95628.5|95728.7|95678.7|95668|95600.4|79
1647328970000|2022-03-15 07:22:50|95686.5|95636.5|95630.1|95551.4|95693|95636.5|95630.1|95551.4|80
1647328980000|2022-03-15 07:23:00|95632.2|95555.8|95558.2|95483.2|95640.3|95583.2|95555.6|95470.9|80
1647328990000|2022-03-15 07:23:10|95551.4|95479.2|95620.6|95570.6|95620.6|95570.6|95551.4|95475.8|78
1647329000000|2022-03-15 07:23:20|95624.4|95574.4|95639.2|95589.2|95658.7|95608.7|95611|95561|74
1647329010000|2022-03-15 07:23:30|95642.1|95592.1|95626.9|95576.9|95642.1|95592.1|95617.3|95567.3|73
1647329020000|2022-03-15 07:23:40|95626.1|95576.1|95658|95608|95658|95608|95625.4|95569.1|74
1647329030000|2022-03-15 07:23:50|95655.7|95605.7|95660.8|95610.8|95665.5|95615.5|95643.6|95587.7|71
1647329040000|2022-03-15 07:24:00|95660.1|95610.1|95687.1|95637.1|95689.4|95639.4|95655.6|95605.6|71
1647329050000|2022-03-15 07:24:10|95688.1|95638.1|95695.5|95645.5|95706.9|95656.9|95686.8|95636.8|72
1647329060000|2022-03-15 07:24:20|95694.2|95644.2|95704.5|95654.5|95704.9|95654.9|95693.2|95643.2|71
1647329070000|2022-03-15 07:24:30|95704.8|95654.8|95675.8|95625.8|95705.2|95655.2|95675.8|95625.8|73
1647329080000|2022-03-15 07:24:40|95675.6|95625.6|95699.6|95624.7|95699.6|95628.8|95663.6|95587.4|78
1647329090000|2022-03-15 07:24:50|95700.4|95620.2|95689|95639|95703.8|95640.1|95684.8|95608.4|70
1647329100000|2022-03-15 07:25:00|95687.2|95637.2|95723.3|95673.3|95724.9|95674.9|95687.2|95637.2|69
1647329110000|2022-03-15 07:25:10|95725.2|95675.2|95745.4|95695.4|95754.3|95695.4|95721.9|95671.9|76
1647329120000|2022-03-15 07:25:20|95744|95694|95742.6|95692.6|95750.1|95700.1|95739.5|95689.5|68
1647329130000|2022-03-15 07:25:30|95741.9|95691.9|95793|95743|95793|95743|95741.6|95691.6|76
1647329140000|2022-03-15 07:25:40|95793.5|95743.5|95774.6|95724.6|95809.7|95759.7|95768.1|95718.1|76
1647329150000|2022-03-15 07:25:50|95772.7|95722.7|95752.6|95702.6|95772.7|95722.7|95743.5|95693.5|64
1647329160000|2022-03-15 07:26:00|95755.5|95705.5|95745.6|95695.6|95756.5|95706.5|95742.8|95692.8|64
1647329170000|2022-03-15 07:26:10|95744.9|95694.9|95741.7|95691.7|95748|95698|95733.2|95683.2|68
1647329180000|2022-03-15 07:26:20|95742.4|95692.4|95711.1|95661.1|95744.3|95694.3|95711.1|95661.1|73
1647329190000|2022-03-15 07:26:30|95711.2|95661.2|95701.2|95651.2|95720.9|95670.9|95700.2|95650.2|66
1647329200000|2022-03-15 07:26:40|95701.6|95651.6|95705.2|95655.2|95710.2|95660.2|95692.3|95642.3|72
1647329210000|2022-03-15 07:26:50|95708.6|95658.6|95733.2|95683.2|95739.3|95689.3|95708.6|95658.6|68
1647329220000|2022-03-15 07:27:00|95733.4|95683.4|95726.6|95676.6|95739.9|95689.9|95725.6|95675.6|65
1647329230000|2022-03-15 07:27:10|95727.2|95677.2|95721.8|95671.8|95735.9|95696.8|95710.7|95670.7|65
1647329240000|2022-03-15 07:27:20|95721.3|95671.3|95703.2|95653.2|95724.5|95674.5|95699.4|95649.4|65
1647329250000|2022-03-15 07:27:30|95701.9|95651.9|95708.5|95658.5|95710|95663.4|95688.4|95644.9|67
1647329260000|2022-03-15 07:27:40|95706.7|95656.7|95683.8|95633.8|95708|95658|95676.1|95633.8|69
1647329270000|2022-03-15 07:27:50|95683.1|95633.1|95726.1|95676.1|95726.1|95682.4|95683.1|95633.1|68
1647329280000|2022-03-15 07:28:00|95726.4|95676.4|95724.7|95674.7|95730.7|95680.7|95717.2|95667.2|70
1647329290000|2022-03-15 07:28:10|95728.3|95678.3|95733.5|95683.5|95749.5|95699.5|95728.3|95678.3|66
1647329300000|2022-03-15 07:28:20|95732.8|95682.8|95746.2|95696.2|95748.6|95708.7|95732.6|95682.6|69
1647329310000|2022-03-15 07:28:30|95745.3|95695.3|95742.5|95692.5|95747.9|95706.9|95728.7|95687.1|56
1647329320000|2022-03-15 07:28:40|95740.9|95690.9|95743.6|95693.6|95747.9|95710.9|95728.7|95690.9|56
1647329330000|2022-03-15 07:28:50|95743.5|95693.5|95698.3|95648.3|95748.5|95710|95697.2|95626.2|66
1647329340000|2022-03-15 07:29:00|95697|95647|95651.3|95601.3|95710|95647|95650|95594.3|70
1647329350000|2022-03-15 07:29:10|95663|95590.6|95668.7|95618.7|95671|95621|95656|95590.6|66
1647329360000|2022-03-15 07:29:20|95669.5|95619.5|95660.7|95635.7|95675.4|95637.7|95652.7|95618.9|64
1647329370000|2022-03-15 07:29:30|95662|95637|95666.1|95641.1|95677.3|95643.5|95659.4|95627.3|51
1647329380000|2022-03-15 07:29:40|95665.7|95640.7|95678.9|95653.9|95680.3|95655.3|95662.8|95637.8|63
1647329390000|2022-03-15 07:29:50|95677.3|95652.3|95689.4|95664.4|95691.8|95666.8|95677.3|95652.3|55
1647329400000|2022-03-15 07:30:00|95689.7|95664.7|95713.3|95688.3|95720.9|95688.3|95688.8|95654.2|62
1647329410000|2022-03-15 07:30:10|95714.9|95689.9|95767|95717|95776|95726|95713.9|95684|75
1647329420000|2022-03-15 07:30:20|95766.4|95716.4|95775.8|95725.8|95776.5|95734.7|95754.6|95714.5|75
1647329430000|2022-03-15 07:30:30|95775.7|95725.7|95785.8|95735.8|95790.2|95740.2|95773.7|95723.7|69
1647329440000|2022-03-15 07:30:40|95784.7|95734.7|95785.5|95735.5|95795.1|95757.5|95777.8|95734.5|76
1647329450000|2022-03-15 07:30:50|95786.9|95736.9|95762.8|95684.3|95795.1|95745.1|95745.1|95684.3|68
1647329460000|2022-03-15 07:31:00|95746.6|95696.6|95748.7|95698.7|95761.6|95711.6|95742.7|95692.7|68
1647329470000|2022-03-15 07:31:10|95749.5|95699.5|95749.5|95699.5|95753.8|95703.8|95735.8|95685.8|60
1647329480000|2022-03-15 07:31:20|95750.9|95700.9|95754.3|95704.3|95762.4|95721.5|95746.5|95698.9|62
1647329490000|2022-03-15 07:31:30|95753.7|95703.7|95742.4|95717.4|95766.2|95726.3|95741.5|95702.3|65
1647329500000|2022-03-15 07:31:40|95742|95717|95734|95709|95751|95719.2|95731.8|95696.8|67
1647329510000|2022-03-15 07:31:50|95736.1|95711.1|95735.9|95710.9|95759.7|95722.6|95735.4|95697.6|66
1647329520000|2022-03-15 07:32:00|95736.3|95711.3|95742.8|95717.8|95742.8|95717.8|95727.6|95702.6|71
1647329530000|2022-03-15 07:32:10|95745.4|95720.4|95778|95753|95781.4|95754.8|95745.4|95711.9|64
1647329540000|2022-03-15 07:32:20|95777.6|95752.6|95783.4|95733.4|95783.4|95758.1|95775.3|95733.4|61
1647329550000|2022-03-15 07:32:30|95784.2|95734.2|95767.7|95742.7|95786.7|95744.7|95762.1|95732.4|54
1647329560000|2022-03-15 07:32:40|95767.6|95742.6|95757.7|95732.7|95775.6|95750.6|95749.7|95724.7|65
1647329570000|2022-03-15 07:32:50|95756.8|95731.8|95756.5|95731.5|95772.1|95733.8|95750.7|95721.8|47
1647329580000|2022-03-15 07:33:00|95757.5|95732.5|95758.6|95733.6|95772.5|95737.9|95755.6|95719.3|51
1647329590000|2022-03-15 07:33:10|95761.6|95736.6|95767.1|95742.1|95769|95744|95753.3|95728.3|63
1647329600000|2022-03-15 07:33:20|95768|95743|95801.8|95751.8|95805|95760.4|95761.9|95736.9|77
1647329610000|2022-03-15 07:33:30|95800.4|95750.4|95799.8|95749.8|95809.1|95759.1|95793.7|95743.7|76
1647329620000|2022-03-15 07:33:40|95796.8|95746.8|95812.6|95762.6|95814.7|95765.8|95783.7|95743.4|76
1647329630000|2022-03-15 07:33:50|95813.3|95763.3|95815.2|95765.2|95819.9|95769.9|95809|95759|71
1647329640000|2022-03-15 07:34:00|95813|95763|95806.3|95756.3|95821|95771|95806.3|95756.3|66
1647329650000|2022-03-15 07:34:10|95806.4|95756.4|95807.2|95757.2|95813|95774.6|95792.9|95753.6|71
1647329660000|2022-03-15 07:34:20|95806.8|95756.8|95838.6|95788.6|95840.7|95790.7|95796.4|95748|72
1647329670000|2022-03-15 07:34:30|95825.5|95800.5|95833.8|95808.8|95847.6|95811.7|95825.5|95787.2|74
1647329680000|2022-03-15 07:34:40|95834|95809|95838.4|95813.4|95848.2|95813.4|95824.2|95787.1|61
1647329690000|2022-03-15 07:34:50|95838.6|95813.6|95839.3|95814.3|95854.7|95817.7|95837.5|95801|30
1647329700000|2022-03-15 07:35:00|95839.2|95814.2|95827.4|95802.4|95852.1|95814.3|95823.7|95784.5|49
1647329710000|2022-03-15 07:35:10|95827.6|95802.6|95872|95847|95887.8|95850.2|95827.4|95802.4|73
1647329720000|2022-03-15 07:35:20|95871.8|95846.8|95879.7|95854.7|95895.3|95858.7|95868.9|95831|61
1647329730000|2022-03-15 07:35:30|95880|95855|95880.5|95855.5|95904.8|95867.8|95879.4|95841.1|62
1647329740000|2022-03-15 07:35:40|95881.1|95856.1|95888.2|95863.2|95903.2|95866.3|95879.5|95846|61
1647329750000|2022-03-15 07:35:50|95889|95864|95904.9|95854.9|95906.9|95870.9|95880|95845.3|61
1647329760000|2022-03-15 07:36:00|95904.6|95854.6|95887.1|95837.1|95904.6|95871.4|95873.9|95837.1|64
1647329770000|2022-03-15 07:36:10|95886.7|95836.7|95869.6|95844.6|95894.7|95855.9|95869.2|95835|66
1647329780000|2022-03-15 07:36:20|95869.9|95844.9|95903.8|95853.8|95913.9|95863.6|95862.6|95837.6|73
1647329790000|2022-03-15 07:36:30|95910.2|95860.2|95908.7|95858.7|95913.5|95873.3|95890.6|95852.5|67
1647329800000|2022-03-15 07:36:40|95906.7|95856.7|95881.8|95856.8|95907.9|95869.1|95881.2|95845.8|54
1647329810000|2022-03-15 07:36:50|95881.7|95856.7|95878.3|95853.3|95882.9|95857.9|95874.9|95849.9|55
1647329820000|2022-03-15 07:37:00|95878.4|95853.4|95878.4|95853.4|95887.6|95854.6|95864.1|95831.8|64
1647329830000|2022-03-15 07:37:10|95878.5|95853.5|95868.3|95843.3|95883.7|95853.5|95863.1|95827.9|69
1647329840000|2022-03-15 07:37:20|95869|95844|95877.4|95852.4|95878.3|95853.3|95867.5|95842.5|57
1647329850000|2022-03-15 07:37:30|95877.1|95852.1|95938.8|95888.8|95940.8|95890.8|95876.9|95849.3|71
1647329860000|2022-03-15 07:37:40|95938.7|95888.7|95936.2|95886.2|95950.4|95910.8|95919.8|95883.1|64
1647329870000|2022-03-15 07:37:50|95934.7|95884.7|95927.2|95877.2|95942.4|95898.6|95887.6|95821.1|73
1647329880000|2022-03-15 07:38:00|95926|95876|95915.9|95865.9|95939.7|95884.1|95909.1|95859.8|52
1647329890000|2022-03-15 07:38:10|95918|95868|95908.7|95858.7|95925.3|95872.1|95908.7|95839.7|68
1647329900000|2022-03-15 07:38:20|95907.5|95857.5|95895.6|95870.6|95916.4|95876.7|95895.6|95851.7|69
1647329910000|2022-03-15 07:38:30|95896.8|95871.8|95896.4|95846.4|95897.8|95872.8|95885.6|95846.4|48
1647329920000|2022-03-15 07:38:40|95895.7|95845.7|95872.2|95822.2|95900.5|95860.5|95856.9|95822.2|68
1647329930000|2022-03-15 07:38:50|95860.1|95835.1|95866|95841|95875.6|95850.4|95860.1|95823.7|63
1647329940000|2022-03-15 07:39:00|95866.3|95841.3|95878.3|95828.3|95885.2|95845.3|95857.3|95808.2|70
1647329950000|2022-03-15 07:39:10|95883.7|95833.7|95895.5|95845.5|95899.1|95859.3|95880.2|95832.6|70
1647329960000|2022-03-15 07:39:20|95896.9|95846.9|95877.7|95827.7|95897.7|95849.6|95867.4|95827.2|63
1647329970000|2022-03-15 07:39:30|95878.8|95828.8|95876.4|95826.4|95878.8|95841.1|95850.2|95816.1|64
1647329980000|2022-03-15 07:39:40|95876.9|95826.9|95890.4|95865.4|95906.4|95867.4|95870.7|95815.3|72
1647329990000|2022-03-15 07:39:50|95889.7|95864.7|95887.9|95862.9|95904.1|95869.6|95887.8|95853.5|60
1647330000000|2022-03-15 07:40:00|95898.1|95848.1|95901.8|95851.8|95906.2|95856.2|95896|95846|63
1647330010000|2022-03-15 07:40:10|95901.7|95851.7|95880|95855|95906.8|95855|95879.8|95829.1|59
1647330020000|2022-03-15 07:40:20|95889.6|95839.6|95871.2|95846.2|95899.4|95854.3|95870.2|95834.9|60
1647330030000|2022-03-15 07:40:30|95871.4|95846.4|95862.8|95837.8|95885.2|95849.6|95860.5|95835.2|50
1647330040000|2022-03-15 07:40:40|95864.7|95839.7|95864.5|95839.5|95881.1|95845.3|95861.9|95831.1|58
1647330050000|2022-03-15 07:40:50|95864.4|95839.4|95900.3|95850.3|95900.3|95855.7|95864|95828.2|69
1647330060000|2022-03-15 07:41:00|95899.5|95849.5|95881.4|95856.4|95904.3|95870.5|95874.1|95835.5|63
1647330070000|2022-03-15 07:41:10|95880.5|95855.5|95803.9|95720|95889.2|95857.8|95803.9|95689.9|74
1647330080000|2022-03-15 07:41:20|95804.3|95723.2|95784.8|95734.8|95807.2|95738.2|95774.9|95714.5|69
1647330090000|2022-03-15 07:41:30|95784.7|95734.7|95783.9|95733.9|95804.7|95742.8|95781.8|95720.3|66
1647330100000|2022-03-15 07:41:40|95785.1|95735.1|95777.3|95727.3|95789.2|95745|95765.1|95727.3|49
1647330110000|2022-03-15 07:41:50|95778.2|95728.2|95780.2|95755.2|95813.3|95762.9|95768.9|95728.2|49
1647330120000|2022-03-15 07:42:00|95803.8|95753.8|95829.3|95779.3|95833.3|95791.3|95803.8|95749.4|68
1647330130000|2022-03-15 07:42:10|95829.2|95779.2|95816.8|95766.8|95829.4|95779.4|95794.4|95756.2|54
1647330140000|2022-03-15 07:42:20|95816.6|95766.6|95802.4|95777.4|95821.3|95781.8|95801.6|95765.5|43
1647330150000|2022-03-15 07:42:30|95802.1|95777.1|95794.2|95769.2|95807.2|95777.1|95794|95757.2|38
1647330160000|2022-03-15 07:42:40|95794.3|95769.3|95799.9|95774.9|95827.3|95775.2|95794.2|95752.6|62
1647330170000|2022-03-15 07:42:50|95801.1|95776.1|95803.9|95753.9|95809.6|95777.1|95785|95744.6|53
1647330180000|2022-03-15 07:43:00|95793|95768|95798.4|95773.4|95805.8|95775.3|95792.2|95755|47
1647330190000|2022-03-15 07:43:10|95798.1|95773.1|95798.3|95773.3|95798.6|95773.6|95796.5|95771.5|27
1647330200000|2022-03-15 07:43:20|95798.5|95773.5|95794.2|95769.2|95805.4|95774.5|95786.2|95755.4|43
1647330210000|2022-03-15 07:43:30|95793.7|95768.7|95808.1|95783.1|95820.6|95783.2|95792.9|95767.9|57
1647330220000|2022-03-15 07:43:40|95807.9|95782.9|95804.1|95779.1|95811.5|95786.5|95800.6|95775.6|45
1647330230000|2022-03-15 07:43:50|95804|95779|95796.6|95771.6|95804|95779|95792.8|95767.8|59
1647330240000|2022-03-15 07:44:00|95797.2|95772.2|95807.9|95782.9|95808.2|95783.2|95792.5|95756.9|67
1647330250000|2022-03-15 07:44:10|95807.4|95782.4|95805.6|95780.6|95810.6|95785.6|95803.9|95778.9|58
1647330260000|2022-03-15 07:44:20|95805.4|95780.4|95790.2|95765.2|95807.6|95782.6|95780.3|95742.8|56
1647330270000|2022-03-15 07:44:30|95802.7|95752.7|95817.3|95767.3|95825.4|95773|95802.7|95752.7|74
1647330280000|2022-03-15 07:44:40|95817.4|95767.4|95815.9|95765.9|95819.2|95769.2|95814|95764|52
1647330290000|2022-03-15 07:44:50|95815.4|95765.4|95811.9|95761.9|95821.7|95766.2|95810.1|95747.2|45
1647330300000|2022-03-15 07:45:00|95810.7|95760.7|95806.4|95756.4|95813.7|95763.7|95784|95734|72
1647330310000|2022-03-15 07:45:10|95806.6|95756.6|95826.6|95776.6|95838.3|95784|95805.8|95744.2|63
1647330320000|2022-03-15 07:45:20|95826.2|95776.2|95827.5|95777.5|95841.3|95794.8|95819.4|95771.3|57
1647330330000|2022-03-15 07:45:30|95827.2|95777.2|95834.9|95784.9|95840.3|95798.9|95822|95777.2|60
1647330340000|2022-03-15 07:45:40|95835.3|95785.3|95855.1|95805.1|95855.2|95818.3|95834.1|95784.1|57
1647330350000|2022-03-15 07:45:50|95842.7|95817.7|95859.7|95834.7|95874.7|95836.8|95839.3|95801.5|52
1647330360000|2022-03-15 07:46:00|95859.8|95834.8|95872.2|95822.2|95893.6|95847.2|95859.8|95820.9|71
1647330370000|2022-03-15 07:46:10|95871.8|95821.8|95880.3|95830.3|95884.2|95842.4|95867.4|95821.8|66
1647330380000|2022-03-15 07:46:20|95878.7|95828.7|95871.8|95821.8|95884.5|95834.5|95870.8|95820.8|57
1647330390000|2022-03-15 07:46:30|95872|95822|95863.8|95813.8|95876.9|95825.8|95861.2|95798.8|62
1647330400000|2022-03-15 07:46:40|95864.8|95814.8|95866.1|95816.1|95888.9|95828.5|95860.2|95809.1|58
1647330410000|2022-03-15 07:46:50|95866.5|95816.5|95869.5|95819.5|95873.2|95835.1|95855.7|95816.5|55
1647330420000|2022-03-15 07:47:00|95869.2|95819.2|95869.3|95819.3|95871.7|95834.7|95855.8|95816.6|51
1647330430000|2022-03-15 07:47:10|95869|95819|95858.1|95833.1|95872.1|95834.8|95854.5|95819|35
1647330440000|2022-03-15 07:47:20|95858.2|95833.2|95862.2|95837.2|95872.6|95844.2|95857.9|95822|56
1647330450000|2022-03-15 07:47:30|95862.1|95837.1|95850.2|95825.2|95865.8|95840.8|95846.9|95810.5|49
1647330460000|2022-03-15 07:47:40|95850.3|95825.3|95853.9|95828.9|95869.4|95830.4|95850.3|95817|51
1647330470000|2022-03-15 07:47:50|95851.8|95826.8|95850|95825|95856|95831|95849.8|95824.8|40
1647330480000|2022-03-15 07:48:00|95850.9|95825.9|95848.9|95823.9|95850.9|95825.9|95830.7|95805.7|62
1647330490000|2022-03-15 07:48:10|95848.8|95823.8|95834|95809|95849.7|95824.7|95832.2|95807.2|64
1647330500000|2022-03-15 07:48:20|95833.9|95808.9|95895.3|95821.1|95901.9|95832.1|95833.9|95785.9|76
1647330510000|2022-03-15 07:48:30|95884.6|95834.6|95885.2|95835.2|95900.2|95838.4|95879.6|95819.4|58
1647330520000|2022-03-15 07:48:40|95885.3|95835.3|95900.8|95850.8|95916.4|95850.8|95879.5|95817.9|67
1647330530000|2022-03-15 07:48:50|95900.3|95850.3|95900.6|95850.6|95916.6|95851.6|95882.1|95832.1|56
1647330540000|2022-03-15 07:49:00|95900.3|95850.3|95898.1|95827.3|95902.9|95852.9|95880.1|95827.3|47
1647330550000|2022-03-15 07:49:10|95887.4|95837.4|95881.2|95831.2|95887.4|95837.4|95872.2|95822.2|67
1647330560000|2022-03-15 07:49:20|95881.9|95831.9|95882|95832|95887.5|95837.5|95875.2|95825.2|71
1647330570000|2022-03-15 07:49:30|95881.7|95831.7|95887|95837|95887|95837|95881.7|95831.7|55
1647330580000|2022-03-15 07:49:40|95885.8|95835.8|95906|95856|95906.8|95856.8|95884.6|95834.6|64
1647330590000|2022-03-15 07:49:50|95904.6|95854.6|95885.9|95835.9|95904.9|95854.9|95884.4|95828.1|61
1647330600000|2022-03-15 07:50:00|95885.7|95835.7|95872.4|95822.4|95885.7|95835.7|95848.6|95813.5|67
1647330610000|2022-03-15 07:50:10|95870.5|95820.5|95858.8|95808.8|95878.9|95831.7|95856.7|95808.8|57
1647330620000|2022-03-15 07:50:20|95859.5|95809.5|95842.9|95792.9|95859.5|95809.5|95839|95789|66
1647330630000|2022-03-15 07:50:30|95844.3|95794.3|95841.6|95791.6|95845.4|95805.3|95826.7|95790|59
1647330640000|2022-03-15 07:50:40|95841.7|95791.7|95835.7|95810.7|95845.3|95811.5|95828.6|95791.7|65
1647330650000|2022-03-15 07:50:50|95836.2|95811.2|95815.7|95765.7|95839.4|95811.2|95812.4|95751.9|66
1647330660000|2022-03-15 07:51:00|95816.4|95766.4|95835.9|95785.9|95836.5|95788|95806.7|95756.7|54
1647330670000|2022-03-15 07:51:10|95837.3|95787.3|95818.1|95768.1|95837.6|95796.8|95805.2|95764.9|55
1647330680000|2022-03-15 07:51:20|95815.6|95765.6|95749.2|95699.2|95815.6|95777|95746.6|95681.3|60
1647330690000|2022-03-15 07:51:30|95749|95699|95756.8|95731.8|95770.6|95731.8|95741.1|95699|59
1647330700000|2022-03-15 07:51:40|95755.7|95730.7|95778.9|95728.9|95782.5|95745.8|95753.8|95725.8|67
1647330710000|2022-03-15 07:51:50|95767.1|95742.1|95748.4|95698.4|95769|95744|95739.9|95689.9|69
1647330720000|2022-03-15 07:52:00|95747.9|95697.9|95752|95727|95767.7|95728|95743.6|95693.6|60
1647330730000|2022-03-15 07:52:10|95751.7|95726.7|95779.4|95729.4|95779.4|95741|95751.7|95716.2|43
1647330740000|2022-03-15 07:52:20|95777.4|95727.4|95760|95735|95780|95741.8|95758.9|95722.5|44
1647330750000|2022-03-15 07:52:30|95755.7|95730.7|95726.9|95701.9|95756.3|95731.3|95726.8|95688.8|52
1647330760000|2022-03-15 07:52:40|95726.8|95701.8|95756.5|95706.5|95756.5|95706.5|95723.6|95686.6|63
1647330770000|2022-03-15 07:52:50|95754.1|95704.1|95731.6|95706.6|95755.2|95718.3|95730|95693|55
1647330780000|2022-03-15 07:53:00|95731.9|95706.9|95729.6|95704.6|95732.9|95707.9|95725.4|95700.4|48
1647330790000|2022-03-15 07:53:10|95728.9|95703.9|95743.8|95718.8|95744.1|95719.1|95728.9|95703.9|56
1647330800000|2022-03-15 07:53:20|95743.9|95718.9|95739.4|95714.4|95757|95720.6|95738.8|95706.6|50
1647330810000|2022-03-15 07:53:30|95739.8|95714.8|95659.5|95609.5|95739.8|95714.8|95654.2|95582.6|61
1647330820000|2022-03-15 07:53:40|95660.1|95610.1|95659.4|95609.4|95664.7|95614.7|95656.6|95606.6|65
1647330830000|2022-03-15 07:53:50|95658.4|95608.4|95698.2|95648.2|95699|95649|95655.5|95608.4|65
1647330840000|2022-03-15 07:54:00|95697|95647|95772.6|95722.6|95811.3|95729.2|95696.7|95646.7|77
1647330850000|2022-03-15 07:54:10|95771.3|95721.3|95755|95705|95775.9|95739.4|95755|95705|65
1647330860000|2022-03-15 07:54:20|95748.5|95698.5|95696.2|95646.2|95748.5|95698.5|95696.2|95636.2|71
1647330870000|2022-03-15 07:54:30|95696.7|95646.7|95704.5|95654.5|95710.1|95660.1|95696.7|95646.7|63
1647330880000|2022-03-15 07:54:40|95705.3|95655.3|95717.7|95667.7|95717.7|95667.7|95700.4|95650.4|69
1647330890000|2022-03-15 07:54:50|95717.8|95667.8|95718.8|95668.8|95719.8|95683.1|95701.9|95663.4|56
1647330900000|2022-03-15 07:55:00|95718.7|95668.7|95697.8|95672.8|95720.8|95684|95697.8|95663.9|59
1647330910000|2022-03-15 07:55:10|95708.9|95658.9|95711.2|95686.2|95711.2|95686.2|95696.3|95656.9|56
1647330920000|2022-03-15 07:55:20|95710.7|95685.7|95710.3|95685.3|95711.2|95686.2|95708.5|95683.5|40
1647330930000|2022-03-15 07:55:30|95709.7|95684.7|95708|95658|95717.4|95684.7|95697.1|95658|63
1647330940000|2022-03-15 07:55:40|95705.6|95655.6|95708.2|95658.2|95708.2|95669.4|95688.6|95651.1|61
1647330950000|2022-03-15 07:55:50|95698.9|95673.9|95713.6|95688.6|95724.9|95688.9|95698.9|95661.6|60
1647330960000|2022-03-15 07:56:00|95713.1|95688.1|95700.5|95675.5|95723.8|95688.4|95700.5|95671.3|66
1647330970000|2022-03-15 07:56:10|95698.8|95673.8|95712.1|95687.1|95712.7|95687.7|95698.8|95673.8|66
1647330980000|2022-03-15 07:56:20|95712.9|95687.9|95702.9|95677.9|95714.4|95689.4|95701.9|95676.9|55
1647330990000|2022-03-15 07:56:30|95703.2|95678.2|95689.5|95664.5|95705.1|95679.1|95680.3|95648.2|72
1647331000000|2022-03-15 07:56:40|95688.2|95663.2|95679|95654|95694.1|95666.8|95678.7|95644.1|67
1647331010000|2022-03-15 07:56:50|95678.8|95653.8|95685.9|95660.9|95701.6|95666.5|95678.8|95650.5|54
1647331020000|2022-03-15 07:57:00|95682.7|95657.7|95681.6|95656.6|95686.4|95661.4|95681.1|95656.1|52
1647331030000|2022-03-15 07:57:10|95681.5|95656.5|95686.4|95661.4|95686.7|95661.7|95681|95656|59
1647331040000|2022-03-15 07:57:20|95686.8|95661.8|95699.7|95674.7|95700.4|95675.4|95682.9|95657.9|54
1647331050000|2022-03-15 07:57:30|95700|95675|95741.5|95691.5|95741.5|95698.5|95695.8|95670.8|65
1647331060000|2022-03-15 07:57:40|95742.6|95692.6|95734.6|95709.6|95748.6|95714.5|95733.8|95692.6|59
1647331070000|2022-03-15 07:57:50|95734|95709|95750.3|95725.3|95751.4|95726.4|95732.2|95707.2|58
1647331080000|2022-03-15 07:58:00|95749.7|95724.7|95745.9|95720.9|95758.8|95728.2|95743.3|95708.6|51
1647331090000|2022-03-15 07:58:10|95747.4|95722.4|95753.5|95703.5|95757.7|95722.7|95742.3|95702.3|61
1647331100000|2022-03-15 07:58:20|95753.2|95703.2|95752.5|95702.5|95760.6|95716.3|95741.3|95701.5|57
1647331110000|2022-03-15 07:58:30|95749.8|95699.8|95733.2|95708.2|95749.8|95708.2|95723.6|95688.2|50
1647331120000|2022-03-15 07:58:40|95742.1|95692.1|95759.4|95709.4|95764.6|95724.2|95738.3|95692.1|66
1647331130000|2022-03-15 07:58:50|95759.5|95709.5|95783.7|95733.7|95789.6|95739.6|95759.5|95709.5|71
1647331140000|2022-03-15 07:59:00|95783.6|95733.6|95779.1|95754.1|95794.6|95754.8|95778.9|95729.8|68
1647331150000|2022-03-15 07:59:10|95779.6|95754.6|95795.8|95745.8|95797.1|95757.3|95776.6|95738.9|61
1647331160000|2022-03-15 07:59:20|95795.6|95745.6|95802.5|95752.5|95802.5|95765|95779.3|95740.1|72
1647331170000|2022-03-15 07:59:30|95800.3|95750.3|95804|95754|95808|95762|95779.6|95741.1|68
1647331180000|2022-03-15 07:59:40|95803.3|95753.3|95778.7|95728.7|95803.6|95753.6|95770.1|95721.8|73
1647331190000|2022-03-15 07:59:50|95777|95727|95780.4|95730.4|95784|95745.8|95767.7|95723.7|69
1647331200000|2022-03-15 08:00:00|95779.2|95729.2|95819.1|95769.1|95819.6|95776.7|95770.6|95729.2|77
1647331210000|2022-03-15 08:00:10|95819.4|95769.4|95803.3|95778.3|95840|95803.1|95803.3|95768.2|74
1647331220000|2022-03-15 08:00:20|95802.8|95777.8|95794.8|95769.8|95810.6|95777.8|95790.9|95754|76
1647331230000|2022-03-15 08:00:30|95795.1|95770.1|95794.7|95744.7|95798.4|95770.6|95777.9|95739.9|64
1647331240000|2022-03-15 08:00:40|95782.1|95757.1|95787.7|95762.7|95795.3|95763.3|95778.3|95742.4|63
1647331250000|2022-03-15 08:00:50|95788.3|95763.3|95787.2|95762.2|95802.6|95765.7|95778|95748.5|62
1647331260000|2022-03-15 08:01:00|95787.3|95762.3|95811.1|95761.1|95811.3|95772.7|95782.1|95750.2|59
1647331270000|2022-03-15 08:01:10|95811|95761|95805.3|95780.3|95815.2|95781.5|95798.6|95761|61
1647331280000|2022-03-15 08:01:20|95805.1|95780.1|95800.2|95775.2|95815.3|95780.1|95796.5|95760.8|61
1647331290000|2022-03-15 08:01:30|95801.8|95776.8|95809|95784|95822.3|95784.8|95801.1|95765.1|62
1647331300000|2022-03-15 08:01:40|95809.3|95784.3|95817.7|95792.7|95820.7|95795.7|95808.4|95783.4|65
1647331310000|2022-03-15 08:01:50|95817.6|95792.6|95819.2|95794.2|95820.2|95795.2|95807.9|95782.9|54
1647331320000|2022-03-15 08:02:00|95820.4|95795.4|95810.3|95785.3|95832.1|95797|95809.4|95772.5|71
1647331330000|2022-03-15 08:02:10|95810.5|95785.5|95802.5|95777.5|95815.7|95790.7|95796.1|95771.1|68
1647331340000|2022-03-15 08:02:20|95799.6|95774.6|95799.1|95774.1|95826.2|95789|95798.4|95765.3|72
1647331350000|2022-03-15 08:02:30|95798.9|95773.9|95802.9|95777.9|95812.7|95779.9|95796.8|95762.6|67
1647331360000|2022-03-15 08:02:40|95801.7|95776.7|95795.6|95770.6|95801.7|95776.7|95787.1|95750.9|67
1647331370000|2022-03-15 08:02:50|95797.2|95772.2|95786.1|95761.1|95800.6|95775.6|95785.4|95760.4|66
1647331380000|2022-03-15 08:03:00|95785.6|95760.6|95803.7|95778.7|95808.2|95783.2|95785|95760|69
1647331390000|2022-03-15 08:03:10|95802.7|95777.7|95805.9|95780.9|95815.7|95780.9|95795.6|95765.6|61
1647331400000|2022-03-15 08:03:20|95805.8|95780.8|95833.7|95783.7|95834.2|95784.2|95794.1|95768.1|67
1647331410000|2022-03-15 08:03:30|95834.3|95784.3|95856.7|95831.7|95867.2|95838.6|95834.3|95784.3|70
1647331420000|2022-03-15 08:03:40|95858.7|95833.7|95820.3|95770.3|95860.1|95835.1|95813.4|95770.2|72
1647331430000|2022-03-15 08:03:50|95819.8|95769.8|95853.1|95803.1|95854.2|95814|95818.5|95768.5|69
1647331440000|2022-03-15 08:04:00|95852.9|95802.9|95845|95795|95853.7|95814.3|95828.5|95788.3|69
1647331450000|2022-03-15 08:04:10|95846.5|95796.5|95838|95813|95848.1|95813|95820.5|95786.2|60
1647331460000|2022-03-15 08:04:20|95840.9|95815.9|95845.2|95795.2|95852.6|95821.3|95834|95794.8|68
1647331470000|2022-03-15 08:04:30|95844.1|95794.1|95798.4|95773.4|95844.1|95804.9|95798.4|95763.6|72
1647331480000|2022-03-15 08:04:40|95797.6|95772.6|95823.2|95773.2|95823.2|95786.8|95791.5|95756.3|67
1647331490000|2022-03-15 08:04:50|95822.9|95772.9|95796.9|95771.9|95822.9|95784.9|95796|95771|66
1647331500000|2022-03-15 08:05:00|95795.1|95770.1|95785.8|95760.8|95795.1|95770.1|95777|95740|71
1647331510000|2022-03-15 08:05:10|95787.7|95762.7|95786.5|95761.5|95830.5|95785.9|95785.8|95753.6|76
1647331520000|2022-03-15 08:05:20|95782.7|95757.7|95785.1|95760.1|95790.3|95765.3|95763.5|95728.3|73
1647331530000|2022-03-15 08:05:30|95784.3|95759.3|95809.4|95784.4|95828.5|95786.8|95784.3|95759.3|70
1647331540000|2022-03-15 08:05:40|95807.7|95782.7|95827.6|95802.6|95836.4|95803|95807.7|95775.6|70
1647331550000|2022-03-15 08:05:50|95826.9|95801.9|95818.6|95793.6|95828|95803|95814.3|95789.3|60
1647331560000|2022-03-15 08:06:00|95818.9|95793.9|95840.7|95815.7|95845.5|95820.5|95817.1|95792.1|68
1647331570000|2022-03-15 08:06:10|95840.6|95815.6|95834.7|95809.7|95843.5|95818.5|95833.3|95808.3|56
1647331580000|2022-03-15 08:06:20|95834.5|95809.5|95833.5|95808.5|95838.9|95813.9|95830.1|95805.1|58
1647331590000|2022-03-15 08:06:30|95832|95807|95836.2|95811.2|95836.8|95811.8|95832|95807|50
1647331600000|2022-03-15 08:06:40|95836.5|95811.5|95835.2|95810.2|95838.5|95813.5|95834.5|95809.5|38
1647331610000|2022-03-15 08:06:50|95836.2|95811.2|95852|95827|95854.9|95829.9|95836.2|95811.2|63
1647331620000|2022-03-15 08:07:00|95849.1|95824.1|95847|95822|95852.2|95827.2|95844.9|95819.9|52
1647331630000|2022-03-15 08:07:10|95846.6|95821.6|95851.4|95826.4|95855.5|95830.5|95841.2|95816.2|64
1647331640000|2022-03-15 08:07:20|95850|95825|95848.8|95823.8|95865.9|95827.8|95841.3|95815.5|71
1647331650000|2022-03-15 08:07:30|95848.9|95823.9|95824.3|95799.3|95849.6|95824.6|95824.3|95799.3|66
1647331660000|2022-03-15 08:07:40|95824|95799|95817.9|95792.9|95824.9|95799.9|95808.8|95783.8|61
1647331670000|2022-03-15 08:07:50|95818|95793|95752.7|95702.7|95818.4|95793.4|95752.7|95702.7|78
1647331680000|2022-03-15 08:08:00|95747.9|95697.9|95749.9|95724.9|95755.9|95724.9|95731.3|95688.1|78
1647331690000|2022-03-15 08:08:10|95749.1|95724.1|95705.5|95680.5|95750.6|95725.6|95702.4|95669.4|78
1647331700000|2022-03-15 08:08:20|95700.1|95675.1|95693|95668|95722.9|95686.7|95692.3|95653.6|70
1647331710000|2022-03-15 08:08:30|95691.5|95666.5|95701.3|95676.3|95710.5|95676.5|95691.5|95660.5|68
1647331720000|2022-03-15 08:08:40|95701.6|95676.6|95732.9|95707.9|95732.9|95707.9|95700.2|95675.2|67
1647331730000|2022-03-15 08:08:50|95732.4|95707.4|95746|95721|95749.3|95724.3|95729.5|95704.5|68
1647331740000|2022-03-15 08:09:00|95745.9|95720.9|95755.4|95730.4|95756|95731|95744.2|95719.2|63
1647331750000|2022-03-15 08:09:10|95756.1|95731.1|95766.5|95716.5|95773.5|95736|95750.2|95713.2|65
1647331760000|2022-03-15 08:09:20|95768.7|95718.7|95763.4|95713.4|95768.8|95734.8|95748|95710.9|72
1647331770000|2022-03-15 08:09:30|95762.8|95712.8|95751.4|95726.4|95767.7|95730.4|95745.5|95707.4|67
1647331780000|2022-03-15 08:09:40|95752.8|95727.8|95733.8|95708.8|95752.8|95727.8|95732.8|95707.8|59
1647331790000|2022-03-15 08:09:50|95733.7|95708.7|95754.8|95729.8|95763.3|95738.3|95733.7|95696.2|70
1647331800000|2022-03-15 08:10:00|95767.8|95717.8|95755.7|95730.7|95768.5|95738|95751|95717.8|73
1647331810000|2022-03-15 08:10:10|95756.7|95731.7|95766.4|95741.4|95766.4|95741.4|95746.7|95721.7|64
1647331820000|2022-03-15 08:10:20|95765.2|95740.2|95753.1|95728.1|95765.2|95740.2|95749.8|95724.8|66
1647331830000|2022-03-15 08:10:30|95750.6|95725.6|95761.9|95736.9|95770.6|95737.8|95744.4|95711.9|65
1647331840000|2022-03-15 08:10:40|95761.4|95736.4|95736|95711|95778.5|95740|95735.6|95698.2|71
1647331850000|2022-03-15 08:10:50|95735.3|95710.3|95725.4|95700.4|95744.3|95719.3|95725.4|95700.4|64
1647331860000|2022-03-15 08:11:00|95726.6|95701.6|95730.3|95705.3|95731|95706|95725.6|95700.6|51
1647331870000|2022-03-15 08:11:10|95730.4|95705.4|95727|95702|95730.4|95705.4|95724.9|95699.9|47
1647331880000|2022-03-15 08:11:20|95727.3|95702.3|95733.8|95708.8|95733.8|95708.8|95721.6|95696.6|61
1647331890000|2022-03-15 08:11:30|95733.5|95708.5|95717.6|95692.6|95734.2|95709.2|95714.8|95689.8|67
1647331900000|2022-03-15 08:11:40|95717.3|95692.3|95705.5|95680.5|95718.2|95693.2|95704.1|95679.1|65
1647331910000|2022-03-15 08:11:50|95705.4|95680.4|95732.9|95707.9|95743.6|95708.1|95698|95667.4|67
1647331920000|2022-03-15 08:12:00|95732.8|95707.8|95758.9|95708.9|95758.9|95721.5|95730.4|95705.4|56
1647331930000|2022-03-15 08:12:10|95758.5|95708.5|95761.2|95736.2|95790|95755.9|95744.8|95708.5|64
1647331940000|2022-03-15 08:12:20|95761.8|95736.8|95768.7|95743.7|95768.7|95743.7|95755.9|95730.9|46
1647331950000|2022-03-15 08:12:30|95767.4|95742.4|95769.9|95744.9|95791.9|95748.6|95764.8|95735.4|54
1647331960000|2022-03-15 08:12:40|95785.7|95735.7|95772.5|95747.5|95793.9|95747.5|95760.1|95722.8|51
1647331970000|2022-03-15 08:12:50|95773.5|95748.5|95767|95742|95774.8|95749.8|95767|95742|62
1647331980000|2022-03-15 08:13:00|95767.5|95742.5|95776.2|95751.2|95787.9|95754.6|95767.5|95735|60
1647331990000|2022-03-15 08:13:10|95776.1|95751.1|95765.4|95740.4|95786.6|95760.1|95763.5|95736.6|67
1647332000000|2022-03-15 08:13:20|95765.6|95740.6|95774.1|95749.1|95774.5|95749.5|95758.4|95733.4|70
1647332010000|2022-03-15 08:13:30|95773.1|95748.1|95765.5|95740.5|95773.1|95748.1|95754.4|95729.4|61
1647332020000|2022-03-15 08:13:40|95763.7|95738.7|95746.4|95721.4|95770.4|95745.4|95746.4|95712.6|68
1647332030000|2022-03-15 08:13:50|95738|95713|95725.2|95700.2|95753.7|95722.8|95724.5|95697.9|72
1647332040000|2022-03-15 08:14:00|95728.4|95703.4|95718.1|95693.1|95733.2|95708.2|95717.5|95692.5|66
1647332050000|2022-03-15 08:14:10|95717.7|95692.7|95718.9|95693.9|95732.4|95696.8|95711.8|95676.7|57
1647332060000|2022-03-15 08:14:20|95719.1|95694.1|95749.8|95724.8|95750.2|95725.2|95717.4|95692.4|64
1647332070000|2022-03-15 08:14:30|95750.5|95725.5|95772.5|95747.5|95798.7|95763.8|95749.5|95724.5|71
1647332080000|2022-03-15 08:14:40|95772.1|95747.1|95786.6|95736.6|95786.6|95751|95759.5|95729.3|69
1647332090000|2022-03-15 08:14:50|95786.8|95736.8|95780.7|95730.7|95788.4|95753.2|95756.1|95727.9|60
1647332100000|2022-03-15 08:15:00|95779|95729|95776|95751|95780.3|95751|95758.9|95727.5|61
1647332110000|2022-03-15 08:15:10|95778.6|95753.6|95782.3|95757.3|95793.5|95759.4|95778.6|95741.7|56
1647332120000|2022-03-15 08:15:20|95782.8|95757.8|95781|95756|95794.1|95757.8|95763.4|95729.4|76
1647332130000|2022-03-15 08:15:30|95782.2|95757.2|95783.3|95758.3|95784.3|95759.3|95776.6|95751.6|61
1647332140000|2022-03-15 08:15:40|95777|95752|95782.6|95757.6|95795.3|95759.7|95770.1|95733.6|68
1647332150000|2022-03-15 08:15:50|95784.7|95759.7|95781.3|95756.3|95797.3|95760.5|95777.7|95744.4|54
1647332160000|2022-03-15 08:16:00|95782.5|95757.5|95804.4|95779.4|95818.9|95781|95782.5|95751.9|67
1647332170000|2022-03-15 08:16:10|95806.7|95781.7|95803.8|95778.8|95821.1|95789|95799.1|95766.6|64
1647332180000|2022-03-15 08:16:20|95804.1|95779.1|95810.2|95785.2|95822.9|95787.4|95802.8|95771.4|64
1647332190000|2022-03-15 08:16:30|95808.6|95783.6|95802.4|95777.4|95813.9|95788.9|95802.4|95777.4|65
1647332200000|2022-03-15 08:16:40|95802.1|95777.1|95800.5|95775.5|95805.5|95780.5|95797.7|95772.7|55
1647332210000|2022-03-15 08:16:50|95802.2|95777.2|95784.7|95759.7|95808.7|95783.7|95782|95757|73
1647332220000|2022-03-15 08:17:00|95783.8|95758.8|95816.6|95766.6|95818.6|95768.6|95766.6|95729.4|71
1647332230000|2022-03-15 08:17:10|95818.4|95768.4|95829.5|95779.5|95837.7|95787.7|95812.7|95762.7|71
1647332240000|2022-03-15 08:17:20|95828.8|95778.8|95831.6|95781.6|95831.6|95793.4|95804.5|95765.3|73
1647332250000|2022-03-15 08:17:30|95831.2|95781.2|95848.9|95798.9|95848.9|95799.3|95821.3|95779.4|61
1647332260000|2022-03-15 08:17:40|95852.1|95802.1|95847.5|95797.5|95859.2|95810|95829.5|95788.2|63
1647332270000|2022-03-15 08:17:50|95846.9|95796.9|95832.9|95782.9|95847.6|95810.8|95823.8|95780.9|57
1647332280000|2022-03-15 08:18:00|95832|95782|95865|95815|95865|95815|95820.2|95770.2|69
1647332290000|2022-03-15 08:18:10|95864.7|95814.7|95858.8|95808.8|95871.5|95821.5|95845.2|95801|62
1647332300000|2022-03-15 08:18:20|95858.3|95808.3|95871.9|95821.9|95871.9|95829.4|95852.1|95805.5|60
1647332310000|2022-03-15 08:18:30|95871.3|95821.3|95858.3|95833.3|95872.2|95833.6|95842.6|95805|77
1647332320000|2022-03-15 08:18:40|95858|95833|95847.7|95822.7|95878.1|95838.2|95847.7|95816.2|64
1647332330000|2022-03-15 08:18:50|95849.8|95824.8|95826.3|95776.3|95851.2|95826.2|95820.4|95775.7|67
1647332340000|2022-03-15 08:19:00|95826.4|95776.4|95806.6|95781.6|95827.5|95790|95804.4|95768.6|61
1647332350000|2022-03-15 08:19:10|95806.7|95781.7|95799.1|95774.1|95817.9|95785.3|95798.6|95765.2|65
1647332360000|2022-03-15 08:19:20|95798|95773|95779.5|95754.5|95806.6|95773|95778|95743.1|65
1647332370000|2022-03-15 08:19:30|95791.5|95741.5|95827.8|95777.8|95828.5|95778.5|95779.9|95740.8|71
1647332380000|2022-03-15 08:19:40|95827.1|95777.1|95851.1|95801.1|95851.1|95804.8|95811.2|95772.6|73
1647332390000|2022-03-15 08:19:50|95838.6|95813.6|95858.3|95833.3|95876.6|95836.8|95835.9|95797|71
1647332400000|2022-03-15 08:20:00|95859.8|95834.8|95872.6|95822.6|95872.6|95834.8|95849.4|95808.9|66
1647332410000|2022-03-15 08:20:10|95864.9|95839.9|95898.6|95848.6|95906.2|95856.2|95854.6|95820.3|73
1647332420000|2022-03-15 08:20:20|95898.8|95848.8|95865.6|95815.6|95899.6|95855.2|95862.4|95812.4|62
1647332430000|2022-03-15 08:20:30|95871.8|95821.8|95844.7|95819.7|95871.8|95833.1|95839.4|95789.4|63
1647332440000|2022-03-15 08:20:40|95843.5|95818.5|95843.6|95818.6|95856.9|95820.7|95834.8|95793.7|66
1647332450000|2022-03-15 08:20:50|95844.1|95819.1|95874|95824|95874|95829.7|95840.4|95809|63
1647332460000|2022-03-15 08:21:00|95871.6|95821.6|95887.7|95837.7|95897.9|95847.9|95865.3|95821.6|68
1647332470000|2022-03-15 08:21:10|95884.6|95834.6|95875|95825|95886.1|95841.1|95859.3|95815.4|68
1647332480000|2022-03-15 08:21:20|95875.6|95825.6|95852.5|95827.5|95877.1|95829.3|95848.4|95811.9|68
1647332490000|2022-03-15 08:21:30|95851.7|95826.7|95870.6|95820.6|95876.6|95827.7|95848.9|95813|69
1647332500000|2022-03-15 08:21:40|95871.4|95821.4|95891.2|95841.2|95891.5|95847.8|95865.8|95819.4|70
1647332510000|2022-03-15 08:21:50|95890.1|95840.1|95889.7|95864.7|95907.2|95867.2|95882.4|95839.8|66
1647332520000|2022-03-15 08:22:00|95889.8|95864.8|95901.4|95851.4|95905.4|95864.8|95888.6|95848.9|61
1647332530000|2022-03-15 08:22:10|95901|95851|95963.2|95913.2|95976.9|95928.4|95900.9|95850.9|62
1647332540000|2022-03-15 08:22:20|95962.9|95912.9|95983.4|95933.4|95989.6|95940.8|95962.2|95912.2|62
1647332550000|2022-03-15 08:22:30|95986.9|95936.9|95981.7|95931.7|95992.5|95942.5|95979.2|95929.2|66
1647332560000|2022-03-15 08:22:40|95981.2|95931.2|95985.6|95960.6|96003.7|95965.9|95966.8|95930.7|68
1647332570000|2022-03-15 08:22:50|95985.2|95960.2|95976.7|95951.7|95994.6|95960.2|95975|95934.9|71
1647332580000|2022-03-15 08:23:00|95977|95952|95994.9|95969.9|95997.4|95970|95975.2|95939.8|61
1647332590000|2022-03-15 08:23:10|95994.8|95969.8|95998|95973|96009.3|95975.3|95993.1|95956.6|62
1647332600000|2022-03-15 08:23:20|95997.8|95972.8|95996.1|95971.1|96003.1|95978.1|95994.2|95969.2|67
1647332610000|2022-03-15 08:23:30|95995.3|95970.3|95997.1|95972.1|96014.4|95975.8|95994.1|95954.7|61
1647332620000|2022-03-15 08:23:40|95993.9|95968.9|95993|95943|96008.4|95968.9|95968.9|95934.4|70
1647332630000|2022-03-15 08:23:50|95994.8|95944.8|95973.4|95923.4|95995|95955.9|95958.1|95921.5|74
1647332640000|2022-03-15 08:24:00|95973.3|95923.3|95932.5|95882.5|95975.3|95935.8|95924.3|95874.3|78
1647332650000|2022-03-15 08:24:10|95930.7|95880.7|95946.5|95896.5|95960|95910|95923.6|95880.1|75
1647332660000|2022-03-15 08:24:20|95945.2|95895.2|95935.1|95885.1|95946.2|95896.2|95934.8|95884.8|75
1647332670000|2022-03-15 08:24:30|95935.2|95885.2|95940.2|95890.2|95946.1|95908.1|95931.6|95883.9|71
1647332680000|2022-03-15 08:24:40|95942.9|95892.9|95955.7|95905.7|95958.4|95915.9|95936.9|95891.2|71
1647332690000|2022-03-15 08:24:50|95954.9|95904.9|95913.7|95863.7|95959.8|95909.8|95913.7|95863.7|64
1647332700000|2022-03-15 08:25:00|95915.5|95865.5|95924.7|95899.7|95935.4|95900.6|95904.2|95856.2|72
1647332710000|2022-03-15 08:25:10|95925.1|95900.1|95931.8|95881.8|95954.1|95914.8|95916.6|95879.9|77
1647332720000|2022-03-15 08:25:20|95918.1|95893.1|95954.9|95904.9|95963.9|95925.1|95916|95876.5|72
1647332730000|2022-03-15 08:25:30|95954.3|95904.3|95954.8|95904.8|95958.9|95916.4|95919.5|95889.9|71
1647332740000|2022-03-15 08:25:40|95954.5|95904.5|95974.9|95924.9|95976|95934.2|95953.3|95903.3|66
1647332750000|2022-03-15 08:25:50|95975|95925|95966.4|95916.4|95980.8|95936.4|95955.8|95915.1|73
1647332760000|2022-03-15 08:26:00|95964.5|95914.5|95951.1|95926.1|95966.1|95928.5|95940.6|95906.5|57
1647332770000|2022-03-15 08:26:10|95951.4|95926.4|95979.8|95954.8|95988.7|95958.3|95944.8|95919.8|68
1647332780000|2022-03-15 08:26:20|95975.4|95950.4|95973.9|95948.9|95978.4|95953.4|95970.3|95945.3|63
1647332790000|2022-03-15 08:26:30|95974.2|95949.2|95982.2|95957.2|95982.4|95957.4|95973|95948|59
1647332800000|2022-03-15 08:26:40|95982.8|95957.8|95991.9|95966.9|95993.2|95968.2|95982.8|95957.8|69
1647332810000|2022-03-15 08:26:50|95992|95967|96015.3|95990.3|96015.7|95990.7|95985.2|95960.2|68
1647332820000|2022-03-15 08:27:00|96018.6|95993.6|96024.7|95999.7|96032.1|96007.1|96013|95988|60
1647332830000|2022-03-15 08:27:10|96024.3|95999.3|96028.1|96003.1|96032.3|96007.3|96024.3|95999.3|58
1647332840000|2022-03-15 08:27:20|96028.3|96003.3|96012.7|95987.7|96028.3|96003.3|96005.6|95980.6|73
1647332850000|2022-03-15 08:27:30|96009.8|95984.8|95995.7|95945.7|96010.2|95985.2|95973|95907.8|72
1647332860000|2022-03-15 08:27:40|95995.9|95945.9|95973.5|95923.5|95998.6|95961|95961.5|95923.5|69
1647332870000|2022-03-15 08:27:50|95961.3|95936.3|95967.5|95942.5|95980.1|95945.2|95961.1|95930.1|52
1647332880000|2022-03-15 08:28:00|95967.8|95942.8|95991.4|95966.4|95992.2|95967.2|95967.4|95941.8|67
1647332890000|2022-03-15 08:28:10|95991.5|95966.5|96015|95990|96033|95995.8|95988.5|95950.3|59
1647332900000|2022-03-15 08:28:20|96015.1|95990.1|96049.6|96024.6|96066.1|96027.7|96015.1|95982.8|67
1647332910000|2022-03-15 08:28:30|96049.8|96024.8|96089|96039|96091.2|96046.5|96048.6|96012|72
1647332920000|2022-03-15 08:28:40|96090.7|96040.7|96081.9|96031.9|96090.7|96051.3|96056.5|96018.9|72
1647332930000|2022-03-15 08:28:50|96082.1|96032.1|96087.7|96062.7|96102.8|96066.7|96067.6|96031.8|64
1647332940000|2022-03-15 08:29:00|96088.2|96063.2|96080.3|96055.3|96089.8|96063.2|96072.6|96039.3|67
1647332950000|2022-03-15 08:29:10|96080.5|96055.5|96088|96063|96093.5|96068.5|96071.2|96046.2|67
1647332960000|2022-03-15 08:29:20|96088.1|96063.1|96125.4|96075.4|96125.4|96087.7|96084.9|96059.9|68
1647332970000|2022-03-15 08:29:30|96109.6|96084.6|96114.7|96064.7|96124.1|96086.5|96100.1|96061.9|72
1647332980000|2022-03-15 08:29:40|96103.7|96078.7|96131.9|96081.9|96131.9|96093.7|96094.4|96058.2|74
1647332990000|2022-03-15 08:29:50|96132.4|96082.4|96128|96103|96143.9|96103|96110|96073.3|71
1647333000000|2022-03-15 08:30:00|96129.4|96104.4|96125.3|96075.3|96143.7|96105.5|96119.1|96069.1|68
1647333010000|2022-03-15 08:30:10|96127.4|96077.4|96123.1|96073.1|96135.2|96087|96110.8|96070.6|67
1647333020000|2022-03-15 08:30:20|96123.3|96073.3|96138.1|96088.1|96139.9|96089.9|96122.8|96072.8|68
1647333030000|2022-03-15 08:30:30|96137.9|96087.9|96120.6|96095.6|96143.6|96105.7|96120.6|96083.5|74
1647333040000|2022-03-15 08:30:40|96122|96097|96124.9|96099.9|96134.7|96101.4|96105.7|96068.7|66
1647333050000|2022-03-15 08:30:50|96124.7|96099.7|96137.9|96087.9|96144.3|96112.6|96122.5|96087.7|64
1647333060000|2022-03-15 08:31:00|96138.1|96088.1|96105.6|96080.6|96138.1|96098.4|96100.4|96075.4|70
1647333070000|2022-03-15 08:31:10|96103.6|96078.6|96104.7|96079.7|96111.1|96086.1|96100.5|96075.5|68
1647333080000|2022-03-15 08:31:20|96103.9|96078.9|96105.4|96080.4|96105.4|96080.4|96099.3|96074.3|54
1647333090000|2022-03-15 08:31:30|96104.1|96079.1|96102.9|96077.9|96108.6|96083.6|96101|96076|59
1647333100000|2022-03-15 08:31:40|96102.6|96077.6|96105.3|96080.3|96111.7|96086.7|96101.9|96076.9|61
1647333110000|2022-03-15 08:31:50|96106.4|96081.4|96107.1|96082.1|96110.1|96085.1|96100.7|96075.7|73
1647333120000|2022-03-15 08:32:00|96106.9|96081.9|96110.6|96085.6|96114.5|96089.5|96106.9|96081.9|67
1647333130000|2022-03-15 08:32:10|96110.9|96085.9|96114.9|96089.9|96116.8|96091.8|96109.1|96084.1|64
1647333140000|2022-03-15 08:32:20|96114|96089|96109.1|96084.1|96122.2|96091|96106.7|96072.2|53
1647333150000|2022-03-15 08:32:30|96109|96084|96106.4|96081.4|96113.5|96088.5|96105.4|96080.4|55
1647333160000|2022-03-15 08:32:40|96105.5|96080.5|96077.2|96052.2|96106.7|96081.7|96075.5|96040.1|73
1647333170000|2022-03-15 08:32:50|96077.8|96052.8|96067.5|96042.5|96086.1|96054.6|96067.2|96035.5|65
1647333180000|2022-03-15 08:33:00|96068.4|96043.4|96070.2|96045.2|96078.3|96053.3|96067.4|96042.4|68
1647333190000|2022-03-15 08:33:10|96069.6|96044.6|96078|96053|96079.8|96054.8|96064.5|96028.8|67
1647333200000|2022-03-15 08:33:20|96078.1|96053.1|96090.3|96065.3|96092.1|96067.1|96076.2|96051.2|47
1647333210000|2022-03-15 08:33:30|96091.8|96066.8|96088.1|96063.1|96091.8|96066.8|96087.5|96062.5|45
1647333220000|2022-03-15 08:33:40|96088.4|96063.4|96093.8|96068.8|96095.8|96070.8|96082.1|96057.1|42
1647333230000|2022-03-15 08:33:50|96093.1|96068.1|96091.1|96066.1|96096.7|96071.7|96086|96061|64
1647333240000|2022-03-15 08:34:00|96090.3|96065.3|96080.9|96055.9|96091|96066|96077.8|96052.8|42
1647333250000|2022-03-15 08:34:10|96080.2|96055.2|96085.1|96060.1|96088.4|96063.4|96080.2|96055.2|56
1647333260000|2022-03-15 08:34:20|96085.2|96060.2|96090.2|96065.2|96090.8|96065.8|96084.8|96059.8|49
1647333270000|2022-03-15 08:34:30|96089.8|96064.8|96069.6|96044.6|96090|96065|96054|96017.9|67
1647333280000|2022-03-15 08:34:40|96069.5|96044.5|96080|96055|96080|96055|96069.5|96044.5|59
1647333290000|2022-03-15 08:34:50|96079.9|96054.9|96066.3|96041.3|96079.9|96054.9|96063.9|96038.9|57
1647333300000|2022-03-15 08:35:00|96066.5|96041.5|96090.5|96065.5|96104.6|96068.9|96066.5|96035.1|64
1647333310000|2022-03-15 08:35:10|96091.2|96066.2|96097.5|96072.5|96098.9|96073.9|96089.1|96064.1|64
1647333320000|2022-03-15 08:35:20|96099.7|96074.7|96088.6|96063.6|96103.5|96078.5|96087.4|96052.5|67
1647333330000|2022-03-15 08:35:30|96088.7|96063.7|96088.7|96063.7|96098.2|96073.2|96088.7|96063.7|58
1647333340000|2022-03-15 08:35:40|96079.4|96054.4|96079.2|96029.2|96083.8|96054.4|96047.9|95998.9|62
1647333350000|2022-03-15 08:35:50|96078.5|96028.5|96077.7|96027.7|96102.3|96052.3|96070.6|96026.4|70
1647333360000|2022-03-15 08:36:00|96074.7|96024.7|96040.7|95990.7|96076.1|96041.5|96040.7|95990.7|69
1647333370000|2022-03-15 08:36:10|96036.2|95986.2|96038.5|95988.5|96039.4|95997.4|96020.5|95976.2|77
1647333380000|2022-03-15 08:36:20|96037.4|95987.4|96020|95970|96041.5|96003|96005.3|95959.7|71
1647333390000|2022-03-15 08:36:30|96020.4|95970.4|96019.1|95969.1|96024.1|95984.5|96001.5|95962.8|71
1647333400000|2022-03-15 08:36:40|96017.5|95967.5|96001.4|95976.4|96021.1|95978.8|95988.8|95954.8|71
1647333410000|2022-03-15 08:36:50|96001.5|95976.5|96023.5|95998.5|96026.4|95998.5|96001.2|95964.5|68
1647333420000|2022-03-15 08:37:00|96023.8|95998.8|96043.6|95993.6|96043.6|96012.4|96023.7|95986.4|72
1647333430000|2022-03-15 08:37:10|96052.1|96002.1|96019.3|95994.3|96063.1|96023.1|96019.3|95985.7|68
1647333440000|2022-03-15 08:37:20|96019.9|95994.9|96005|95955|96036.2|95994.9|95996.6|95954.3|67
1647333450000|2022-03-15 08:37:30|96006.5|95956.5|96008.8|95958.8|96010.9|95960.9|96005.7|95955.7|54
1647333460000|2022-03-15 08:37:40|96008.7|95958.7|95983.5|95958.5|96009.4|95969.1|95978.7|95948.1|61
1647333470000|2022-03-15 08:37:50|95983.6|95958.6|95990.9|95965.9|95998.5|95973.5|95981.5|95956.5|63
1647333480000|2022-03-15 08:38:00|95994.1|95969.1|96035.3|96010.3|96049.8|96011.7|95994.1|95969.1|58
1647333490000|2022-03-15 08:38:10|96034.9|96009.9|96045.2|96020.2|96048.3|96023.3|96034.9|96009.9|46
1647333500000|2022-03-15 08:38:20|96045.1|96020.1|96047.7|96022.7|96048.2|96023.2|96040.9|96015.9|45
1647333510000|2022-03-15 08:38:30|96047.9|96022.9|96082.3|96032.3|96084.9|96055.9|96047.2|96022.2|68
1647333520000|2022-03-15 08:38:40|96069.8|96044.8|96084.5|96059.5|96089.3|96059.5|96068.1|96034.2|59
1647333530000|2022-03-15 08:38:50|96101.5|96051.5|96119.6|96094.6|96135.8|96096.7|96094.8|96051.5|78
1647333540000|2022-03-15 08:39:00|96118.9|96093.9|96099.3|96074.3|96125.1|96094.5|96074.4|96035.7|74
1647333550000|2022-03-15 08:39:10|96109.8|96059.8|96123.9|96073.9|96130.3|96094.2|96097.1|96058.9|71
1647333560000|2022-03-15 08:39:20|96124.6|96074.6|96071.7|96046.7|96124.6|96074.6|96069.9|96037.2|77
1647333570000|2022-03-15 08:39:30|96071.2|96046.2|96074|96049|96079.2|96054.2|96070.8|96045.8|61
1647333580000|2022-03-15 08:39:40|96074.2|96049.2|96058.9|96033.9|96085.5|96050.1|96054.3|96029.3|63
1647333590000|2022-03-15 08:39:50|96059.9|96034.9|96072.8|96047.8|96081.3|96047.8|96059.8|96025.3|53
1647333600000|2022-03-15 08:40:00|96073.9|96048.9|96054.5|96029.5|96078.4|96053.4|96053.7|96028.7|65
1647333610000|2022-03-15 08:40:10|96055.2|96030.2|96048.8|96023.8|96055.2|96030.2|96046.4|96021.4|59
1647333620000|2022-03-15 08:40:20|96048.5|96023.5|96056.7|96031.7|96057.9|96032.9|96040.6|96006.3|61
1647333630000|2022-03-15 08:40:30|96055.3|96030.3|96059.8|96034.8|96064.8|96039.8|96053.9|96028.9|64
1647333640000|2022-03-15 08:40:40|96060.6|96035.6|96113.9|96088.9|96116.6|96088.9|96059|96034|68
1647333650000|2022-03-15 08:40:50|96112.8|96087.8|96132.2|96107.2|96135.7|96108.9|96112.5|96085.7|62
1647333660000|2022-03-15 08:41:00|96131.1|96106.1|96148.7|96123.7|96154.2|96129.2|96130.3|96105.3|64
1647333670000|2022-03-15 08:41:10|96149.4|96124.4|96139.1|96114.1|96161.3|96127|96136.3|96111.3|70
1647333680000|2022-03-15 08:41:20|96136.3|96111.3|96085.2|96060.2|96136.4|96111.4|96083.6|96054.6|77
1647333690000|2022-03-15 08:41:30|96083.2|96058.2|96089.5|96064.5|96098|96064.5|96073.1|96047.9|68
1647333700000|2022-03-15 08:41:40|96092.5|96067.5|96102.4|96077.4|96116.7|96080.6|96092.5|96065.8|60
1647333710000|2022-03-15 08:41:50|96102.6|96077.6|96099|96074|96110.7|96081.1|96081.1|96056.1|71
1647333720000|2022-03-15 08:42:00|96102.2|96077.2|96110|96085|96120.5|96085|96093.8|96061.4|65
1647333730000|2022-03-15 08:42:10|96117|96092|96146.5|96121.5|96150.3|96125.3|96116|96091|68
1647333740000|2022-03-15 08:42:20|96146.4|96121.4|96144.2|96119.2|96147.7|96122.7|96126.6|96101.6|74
1647333750000|2022-03-15 08:42:30|96145.5|96120.5|96141.7|96116.7|96153.2|96128.2|96139.5|96114.5|57
1647333760000|2022-03-15 08:42:40|96141.4|96116.4|96148.7|96123.7|96152.1|96123.7|96139.1|96101.4|52
1647333770000|2022-03-15 08:42:50|96145|96120|96135.7|96085.7|96149|96120|96114.1|96085.7|68
1647333780000|2022-03-15 08:43:00|96125.2|96100.2|96110.6|96085.6|96148.1|96123.1|96110.6|96071.6|74
1647333790000|2022-03-15 08:43:10|96125.9|96075.9|96067.2|96017.2|96127.4|96088.4|96049.4|96004.8|78
1647333800000|2022-03-15 08:43:20|96062.8|96012.8|96059|96009|96062.8|96031.5|96043.5|96006.6|65
1647333810000|2022-03-15 08:43:30|96059.9|96009.9|96023.4|95998.4|96060.5|96025.7|96019.6|95994.6|66
1647333820000|2022-03-15 08:43:40|96023.8|95998.8|96023.1|95998.1|96040.4|96002|96013.7|95979.2|67
1647333830000|2022-03-15 08:43:50|96023.3|95998.3|96025.6|96000.6|96036.6|96001.2|96022.2|95985.5|49
1647333840000|2022-03-15 08:44:00|96025.5|96000.5|96032.7|96007.7|96050.6|96012|96024|95991.8|57
1647333850000|2022-03-15 08:44:10|96033.1|96008.1|96015.3|95990.3|96033.3|96008.3|96007.2|95982.2|63
1647333860000|2022-03-15 08:44:20|96018.6|95993.6|96016.9|95991.9|96029.8|96001|96015.1|95979.4|58
1647333870000|2022-03-15 08:44:30|96016.7|95991.7|96024.9|95999.9|96037.3|96004.6|96016.2|95986.9|52
1647333880000|2022-03-15 08:44:40|96037.8|95987.8|96029|95979|96047|96005.9|96015.1|95978.2|59
1647333890000|2022-03-15 08:44:50|96029.3|95979.3|96040.2|95990.2|96040.2|96000.9|96013.3|95974.6|57
1647333900000|2022-03-15 08:45:00|96039.8|95989.8|96034.3|95984.3|96039.8|95996|96019.2|95981.7|49
1647333910000|2022-03-15 08:45:10|96034.2|95984.2|96027.8|95977.8|96034.3|95990.8|96015.2|95977.8|34
1647333920000|2022-03-15 08:45:20|96027.5|95977.5|96032.4|96007.4|96047|96008.2|96013.9|95976|60
1647333930000|2022-03-15 08:45:30|96033.1|96008.1|96024.7|95999.7|96046.2|96008.4|96024|95990.4|57
1647333940000|2022-03-15 08:45:40|96025.3|96000.3|96051.5|96001.5|96052|96013|96025.2|95987.3|54
1647333950000|2022-03-15 08:45:50|96052.4|96002.4|96059|96009|96059.6|96019.1|96038.4|96000.9|67
1647333960000|2022-03-15 08:46:00|96060.6|96010.6|96083|96033|96085.6|96045.3|96051.7|96010.6|58
1647333970000|2022-03-15 08:46:10|96082.3|96032.3|96085.2|96060.2|96097.4|96061.9|96082.1|96032.1|63
1647333980000|2022-03-15 08:46:20|96085.1|96060.1|96099.5|96074.5|96119.9|96077.7|96080.2|96052.4|72
1647333990000|2022-03-15 08:46:30|96100.5|96075.5|96112.9|96062.9|96118.6|96081.7|96097.6|96060|73
1647334000000|2022-03-15 08:46:40|96114.5|96064.5|96116.3|96066.3|96119.1|96080.6|96085.3|96041.3|76
1647334010000|2022-03-15 08:46:50|96118.7|96068.7|96113.4|96088.4|96134.6|96100.5|96109.3|96068.7|70
1647334020000|2022-03-15 08:47:00|96113.1|96088.1|96111.5|96086.5|96113.1|96088.1|96106.5|96081.5|63
1647334030000|2022-03-15 08:47:10|96111.4|96086.4|96103.5|96078.5|96112.4|96087.4|96100.7|96075.7|59
1647334040000|2022-03-15 08:47:20|96102.6|96077.6|96100.3|96075.3|96104.1|96079.1|96098.8|96073.8|66
1647334050000|2022-03-15 08:47:30|96100|96075|96100.5|96075.5|96101.4|96076.4|96098.2|96073.2|47
1647334060000|2022-03-15 08:47:40|96100.2|96075.2|96083.1|96058.1|96100.2|96075.2|96077.6|96052.6|60
1647334070000|2022-03-15 08:47:50|96083.4|96058.4|96131.6|96106.6|96147.2|96113.7|96083.4|96058.4|62
1647334080000|2022-03-15 08:48:00|96131.8|96106.8|96129.5|96104.5|96135.8|96110.8|96125.9|96100.9|63
1647334090000|2022-03-15 08:48:10|96135.2|96110.2|96137.2|96112.2|96141.4|96116.4|96134.9|96109.9|57
1647334100000|2022-03-15 08:48:20|96137.6|96112.6|96130|96105|96140.5|96115.5|96127.2|96102.2|60
1647334110000|2022-03-15 08:48:30|96129.8|96104.8|96133.7|96108.7|96137.9|96112.9|96129.8|96104.8|50
1647334120000|2022-03-15 08:48:40|96133.5|96108.5|96129.9|96104.9|96135.2|96110.2|96129.2|96104.2|51
1647334130000|2022-03-15 08:48:50|96129.8|96104.8|96128.4|96103.4|96130.3|96105.3|96124.2|96099.2|48
1647334140000|2022-03-15 08:49:00|96128.1|96103.1|96118.4|96093.4|96136.6|96104.9|96114|96084.2|69
1647334150000|2022-03-15 08:49:10|96119.2|96094.2|96137.6|96112.6|96137.6|96112.6|96118.2|96093.2|64
1647334160000|2022-03-15 08:49:20|96137.3|96112.3|96136.2|96111.2|96139.8|96114.8|96135.3|96110.3|55
1647334170000|2022-03-15 08:49:30|96135.6|96110.6|96129.2|96104.2|96135.7|96110.7|96124.9|96099.9|41
1647334180000|2022-03-15 08:49:40|96129.3|96104.3|96127.4|96077.4|96131.2|96106.2|96114.5|96076.1|45
1647334190000|2022-03-15 08:49:50|96127.5|96077.5|96121.8|96071.8|96127.5|96085.4|96099.8|96062.7|69
1647334200000|2022-03-15 08:50:00|96121.9|96071.9|96107.9|96082.9|96126.8|96088|96106.5|96069.4|58
1647334210000|2022-03-15 08:50:10|96108.6|96083.6|96127.4|96102.4|96137.3|96103|96107|96075.8|60
1647334220000|2022-03-15 08:50:20|96127.7|96102.7|96133.1|96108.1|96152.2|96113.2|96123.9|96086.2|58
1647334230000|2022-03-15 08:50:30|96132.8|96107.8|96155.3|96105.3|96158.1|96113|96127.1|96088.4|72
1647334240000|2022-03-15 08:50:40|96154.9|96104.9|96139.1|96114.1|96156.2|96118.2|96137.8|96103.3|57
1647334250000|2022-03-15 08:50:50|96139.2|96114.2|96146.9|96096.9|96151.4|96115.4|96133.8|96096.1|45
1647334260000|2022-03-15 08:51:00|96145.8|96095.8|96131.7|96081.7|96146|96100.8|96124.5|96081.2|65
1647334270000|2022-03-15 08:51:10|96132.9|96082.9|96124|96099|96135.6|96099|96118.3|96080.5|68
1647334280000|2022-03-15 08:51:20|96124.3|96099.3|96137.7|96087.7|96138.5|96101.4|96122.8|96087.1|37
1647334290000|2022-03-15 08:51:30|96137.5|96087.5|96120.2|96095.2|96138|96096.3|96116.3|96082.3|54
1647334300000|2022-03-15 08:51:40|96120.1|96095.1|96084.5|96059.5|96128.8|96095.1|96084.3|96047.1|61
1647334310000|2022-03-15 08:51:50|96084.3|96059.3|96053.3|96028.3|96099.4|96061.5|96052.5|95976.4|73
1647334320000|2022-03-15 08:52:00|96055.3|96030.3|96056.4|96031.4|96069.2|96032.6|96042.7|96010.9|71
1647334330000|2022-03-15 08:52:10|96053|96028|96023.7|95998.7|96064.4|96028.2|96022.9|95997.9|62
1647334340000|2022-03-15 08:52:20|96021.5|95996.5|96014.6|95989.6|96031.7|95997.4|96013.3|95974|70
1647334350000|2022-03-15 08:52:30|96014.8|95989.8|96020|95995|96020|95995|96012.4|95987.4|56
1647334360000|2022-03-15 08:52:40|96020.8|95995.8|96036.8|96011.8|96071.9|96031.6|96020.2|95992.9|74
1647334370000|2022-03-15 08:52:50|96037.1|96012.1|96025.3|96000.3|96051.4|96012.1|96024|95987.6|62
1647334380000|2022-03-15 08:53:00|96026.1|96001.1|96004.2|95979.2|96029.2|96004.2|96002.8|95960.1|63
1647334390000|2022-03-15 08:53:10|96001.2|95976.2|96006.9|95981.9|96011.2|95986.2|95997.4|95972.4|72
1647334400000|2022-03-15 08:53:20|96007.2|95982.2|95989|95964|96022.5|95984.1|95989|95963.5|70
1647334410000|2022-03-15 08:53:30|95988.3|95963.3|96007.3|95957.3|96018.3|95980.2|95986|95952.8|67
1647334420000|2022-03-15 08:53:40|96006.9|95956.9|95994.5|95969.5|96006.9|95969.8|95990.6|95956.2|63
1647334430000|2022-03-15 08:53:50|95994.3|95969.3|95976|95951|96002.9|95971.6|95975.7|95939|69
1647334440000|2022-03-15 08:54:00|95978.1|95953.1|96010.6|95985.6|96010.6|95985.6|95976.6|95946.8|69
1647334450000|2022-03-15 08:54:10|96010.2|95985.2|96013.2|95988.2|96024.3|95992.5|96009.8|95973.4|62
1647334460000|2022-03-15 08:54:20|96013.4|95988.4|96010.6|95985.6|96028|95992.4|96009.4|95976.3|56
1647334470000|2022-03-15 08:54:30|96011|95986|95971.7|95946.7|96016.1|95991.1|95971.7|95939.6|71
1647334480000|2022-03-15 08:54:40|95971.4|95946.4|95992|95967|96001.5|95967.2|95965.5|95936.8|68
1647334490000|2022-03-15 08:54:50|95991.9|95966.9|95996.1|95971.1|96017.4|95978.6|95991.9|95961|67
1647334500000|2022-03-15 08:55:00|95996.9|95971.9|95994|95969|96015.6|95977.2|95991.2|95955.3|68
1647334510000|2022-03-15 08:55:10|95993.7|95968.7|96000.2|95975.2|96010.2|95977.5|95993.6|95960.2|66
1647334520000|2022-03-15 08:55:20|96001.9|95976.9|96050.6|96000.6|96051.1|96013.6|96001.9|95966.2|69
1647334530000|2022-03-15 08:55:30|96051|96001|96055.5|96005.5|96057.2|96020.7|96038.3|96000.9|61
1647334540000|2022-03-15 08:55:40|96054.3|96004.3|96056.8|96006.8|96058.8|96017.1|96037.7|96003.8|56
1647334550000|2022-03-15 08:55:50|96056.7|96006.7|96039.6|96014.6|96057.9|96018.8|96037.2|96006.4|52
1647334560000|2022-03-15 08:56:00|96040.5|96015.5|96033.1|96008.1|96040.5|96015.5|96031|96006|48
1647334570000|2022-03-15 08:56:10|96032.9|96007.9|96032.6|96007.6|96033.3|96008.3|96031.5|96006.5|38
1647334580000|2022-03-15 08:56:20|96032.7|96007.7|96067|96017|96067|96029.7|96032.7|96007.7|56
1647334590000|2022-03-15 08:56:30|96054.6|96029.6|96059.7|96034.7|96070.8|96035.1|96053.7|96020.6|54
1647334600000|2022-03-15 08:56:40|96060.5|96035.5|96096.7|96046.7|96098.9|96061.7|96060.1|96027.5|56
1647334610000|2022-03-15 08:56:50|96097|96047|96074.7|96049.7|96097.9|96059.9|96074.7|96036.5|57
1647334620000|2022-03-15 08:57:00|96074.6|96049.6|96060.3|96035.3|96075.5|96050.5|96059.1|96034.1|51
1647334630000|2022-03-15 08:57:10|96060|96035|96074.2|96049.2|96075.7|96049.6|96060|96025.3|54
1647334640000|2022-03-15 08:57:20|96074.4|96049.4|96089|96039|96089.1|96057|96073.7|96037.5|58
1647334650000|2022-03-15 08:57:30|96089.1|96039.1|96114.3|96089.3|96114.9|96089.9|96073.2|96036.3|69
1647334660000|2022-03-15 08:57:40|96114.4|96089.4|96106.6|96081.6|96114.4|96089.4|96106.6|96081.6|56
1647334670000|2022-03-15 08:57:50|96119.1|96069.1|96106.6|96081.6|96119.3|96084.9|96105.2|96069.1|57
1647334680000|2022-03-15 08:58:00|96106.8|96081.8|96107.9|96082.9|96110.2|96085.2|96106.8|96081.8|39
1647334690000|2022-03-15 08:58:10|96108.7|96083.7|96127.9|96077.9|96133.8|96096.9|96108.7|96077.9|53
1647334700000|2022-03-15 08:58:20|96112.1|96087.1|96091.1|96066.1|96125.8|96087.1|96087.9|96059.5|69
1647334710000|2022-03-15 08:58:30|96092.2|96067.2|96096.2|96071.2|96108.7|96072.2|96085|96056.4|67
1647334720000|2022-03-15 08:58:40|96095.2|96070.2|96095.1|96070.1|96096.6|96071.6|96089.4|96064.4|59
1647334730000|2022-03-15 08:58:50|96095.3|96070.3|96096.9|96071.9|96099.4|96074.4|96090.5|96065.5|61
1647334740000|2022-03-15 08:59:00|96095.7|96070.7|96099.9|96074.9|96115.5|96077.7|96092.4|96065.5|45
1647334750000|2022-03-15 08:59:10|96100.8|96075.8|96071.9|95955.9|96102.9|96075.8|96066.1|95950.1|71
1647334760000|2022-03-15 08:59:20|96086.7|95970.7|96084.1|95996.7|96102.9|96027.8|96070.6|95970.7|68
1647334770000|2022-03-15 08:59:30|96083.2|95998.2|96060.5|95973.7|96085.7|96000.5|96040|95967.2|57
1647334780000|2022-03-15 08:59:40|96064|95969.9|96060.4|95983.6|96073.7|95987.7|96055.1|95969.9|59
1647334790000|2022-03-15 08:59:50|96061.4|95982.8|96060.3|95984.4|96068|95996.7|96046.5|95972.9|52
1647334800000|2022-03-15 09:00:00|96059.9|95984.6|96078.7|95988.7|96085|95999.3|96047.4|95973.4|66
1647334810000|2022-03-15 09:00:10|96071.4|95995.6|96065.5|95988.9|96077.7|96006|96051.9|95981.3|56
1647334820000|2022-03-15 09:00:20|96064.8|95989.1|96075.9|96025.9|96092.4|96029.8|96061.2|95978.3|64
1647334830000|2022-03-15 09:00:30|96076.7|96026.7|96022.4|95972.4|96077.5|96027.5|96022.4|95972.4|71
1647334840000|2022-03-15 09:00:40|96008|95983|96019.6|95969.6|96022.1|95983|96004.3|95967.9|61
1647334850000|2022-03-15 09:00:50|96019.7|95969.7|96011.5|95986.5|96022.2|95987.7|95995.1|95961.2|63
1647334860000|2022-03-15 09:01:00|96009.2|95984.2|95992.7|95967.7|96023.6|95985.2|95991.6|95959.9|70
1647334870000|2022-03-15 09:01:10|95991.9|95966.9|95995.8|95945.8|96008.9|95972.7|95978.3|95941.6|66
1647334880000|2022-03-15 09:01:20|95997|95947|96053.5|96003.5|96054.6|96014.5|95993.8|95946.1|67
1647334890000|2022-03-15 09:01:30|96053.7|96003.7|96051.9|96001.9|96056.5|96006.5|96051.6|96001.6|59
1647334900000|2022-03-15 09:01:40|96052|96002|96054|96004|96055.6|96005.6|96051.1|96001.1|51
1647334910000|2022-03-15 09:01:50|96055.1|96005.1|96063.8|96013.8|96064.7|96027.2|96050.1|96003.7|50
1647334920000|2022-03-15 09:02:00|96066.1|96016.1|96070.2|96020.2|96073.2|96038.4|96059.5|96016.1|56
1647334930000|2022-03-15 09:02:10|96070.9|96020.9|96082.1|96032.1|96083.5|96043.6|96065.6|96020.1|55
1647334940000|2022-03-15 09:02:20|96082.4|96032.4|96082|96057|96088.8|96057|96063.7|96024.8|62
1647334950000|2022-03-15 09:02:30|96082.8|96057.8|96091.9|96041.9|96096.2|96058.4|96079|96041.5|49
1647334960000|2022-03-15 09:02:40|96092|96042|96075.9|96050.9|96092.9|96056.6|96075.1|96042|49
1647334970000|2022-03-15 09:02:50|96075.8|96050.8|96080.3|96055.3|96092.2|96055.4|96075.4|96038.8|44
1647334980000|2022-03-15 09:03:00|96078.5|96053.5|96073.6|96048.6|96081.7|96056.7|96071.1|96046.1|60
1647334990000|2022-03-15 09:03:10|96073.7|96048.7|96067.1|96042.1|96086.3|96049.6|96067.1|96032.7|59
1647335000000|2022-03-15 09:03:20|96066.9|96041.9|96063.1|96038.1|96075.5|96044|96054.1|96025.5|65
1647335010000|2022-03-15 09:03:30|96061.3|96036.3|96056.5|96031.5|96063.5|96038.5|96050.9|96025.9|54
1647335020000|2022-03-15 09:03:40|96056.3|96031.3|96061.2|96036.2|96071.7|96036.2|96051.3|96021|69
1647335030000|2022-03-15 09:03:50|96060.5|96035.5|96073.4|96048.4|96081.3|96048.8|96059.8|96031.3|66
1647335040000|2022-03-15 09:04:00|96073.2|96048.2|96076.5|96051.5|96077.7|96052.7|96070.1|96045.1|48
1647335050000|2022-03-15 09:04:10|96076.3|96051.3|96104.7|96079.7|96104.7|96079.7|96076.2|96051.2|61
1647335060000|2022-03-15 09:04:20|96107.6|96082.6|96115.7|96065.7|96120.4|96082.7|96101.5|96065.7|48
1647335070000|2022-03-15 09:04:30|96102.2|96077.2|96101.3|96076.3|96116.3|96078.6|96100.9|96065.3|22
1647335080000|2022-03-15 09:04:40|96101|96076|96105.5|96080.5|96110.8|96083.9|96095.8|96058.8|43
1647335090000|2022-03-15 09:04:50|96105.9|96080.9|96107.2|96082.2|96119.1|96083.6|96105.6|96067.7|47
1647335100000|2022-03-15 09:05:00|96107.1|96082.1|96113.2|96088.2|96113.2|96088.2|96106.7|96081.7|38
1647335110000|2022-03-15 09:05:10|96112.7|96087.7|96102.9|96077.9|96114.5|96089.5|96102.9|96077.9|53
1647335120000|2022-03-15 09:05:20|96102.5|96077.5|96102.7|96077.7|96105.7|96080.7|96098.5|96073.5|66
1647335130000|2022-03-15 09:05:30|96103.3|96078.3|96103.1|96078.1|96106.6|96081.6|96100.8|96075.8|48
1647335140000|2022-03-15 09:05:40|96103.3|96078.3|96103.1|96078.1|96103.4|96078.4|96099|96074|51
1647335150000|2022-03-15 09:05:50|96102.9|96077.9|96112.2|96087.2|96112.9|96087.9|96102.9|96077.9|63
1647335160000|2022-03-15 09:06:00|96112.1|96087.1|96112|96087|96113.6|96088.6|96109.6|96084.6|54
1647335170000|2022-03-15 09:06:10|96112.3|96087.3|96116.2|96091.2|96117.6|96092.6|96111.2|96086.2|64
1647335180000|2022-03-15 09:06:20|96115.6|96090.6|96116.5|96091.5|96119.6|96094.6|96115|96090|57
1647335190000|2022-03-15 09:06:30|96115.6|96090.6|96103.2|96078.2|96118.3|96093.3|96100.5|96075.5|53
1647335200000|2022-03-15 09:06:40|96104.3|96079.3|96112.7|96087.7|96112.7|96087.7|96098.5|96073.5|55
1647335210000|2022-03-15 09:06:50|96114.1|96089.1|96116.9|96091.9|96117.8|96092.8|96113.3|96088.3|58
1647335220000|2022-03-15 09:07:00|96117|96092|96118.4|96093.4|96123.1|96098.1|96114.7|96089.7|56
1647335230000|2022-03-15 09:07:10|96116.7|96091.7|96118.8|96093.8|96119.6|96094.6|96116.2|96091.2|44
1647335240000|2022-03-15 09:07:20|96118.7|96093.7|96116.9|96091.9|96118.7|96093.7|96115.5|96090.5|45
1647335250000|2022-03-15 09:07:30|96115.7|96090.7|96114.6|96089.6|96119.1|96094.1|96113.8|96088.8|59
1647335260000|2022-03-15 09:07:40|96114.8|96089.8|96113|96088|96117.6|96092.6|96112.8|96087.8|53
1647335270000|2022-03-15 09:07:50|96112.4|96087.4|96112|96087|96113.6|96088.6|96111.2|96086.2|26
1647335280000|2022-03-15 09:08:00|96112.2|96087.2|96110.1|96085.1|96112.4|96087.4|96109.2|96084.2|34
1647335290000|2022-03-15 09:08:10|96110.3|96085.3|96103.3|96078.3|96111.4|96086.4|96103.2|96078.2|57
1647335300000|2022-03-15 09:08:20|96103.6|96078.6|96105.9|96080.9|96109.4|96084.4|96100.9|96075.9|69
1647335310000|2022-03-15 09:08:30|96107.2|96082.2|96106.9|96081.9|96111.7|96086.7|96105.7|96080.7|55
1647335320000|2022-03-15 09:08:40|96106.7|96081.7|96117.9|96092.9|96117.9|96092.9|96106.3|96081.3|61
1647335330000|2022-03-15 09:08:50|96116.4|96091.4|96117.8|96092.8|96119.7|96094.7|96114.8|96089.8|56
1647335340000|2022-03-15 09:09:00|96117.1|96092.1|96117.8|96092.8|96119.9|96094.9|96116.3|96091.3|50
1647335350000|2022-03-15 09:09:10|96117.2|96092.2|96137.2|96087.2|96137.2|96101.2|96116.8|96087.2|44
1647335360000|2022-03-15 09:09:20|96137.4|96087.4|96132.9|96107.9|96137.4|96110.8|96125.1|96087.4|42
1647335370000|2022-03-15 09:09:30|96133|96108|96127.8|96102.8|96133|96108|96118.9|96093.9|42
1647335380000|2022-03-15 09:09:40|96128.8|96103.8|96136.5|96111.5|96140.9|96115.9|96127.8|96102.8|49
1647335390000|2022-03-15 09:09:50|96135.9|96110.9|96141.3|96091.3|96142.7|96117.7|96128.4|96091.3|55
1647335400000|2022-03-15 09:10:00|96124.9|96099.9|96130.8|96105.8|96140.8|96108.5|96124.1|96087.8|47
1647335410000|2022-03-15 09:10:10|96130.1|96105.1|96128|96103|96130.3|96105.3|96127.2|96102.2|50
1647335420000|2022-03-15 09:10:20|96128.1|96103.1|96134.5|96109.5|96137.9|96112.9|96127.7|96102.7|53
1647335430000|2022-03-15 09:10:30|96134.2|96109.2|96142.8|96117.8|96145|96120|96134.1|96109.1|56
1647335440000|2022-03-15 09:10:40|96143.7|96118.7|96152.4|96127.4|96152.4|96127.4|96138.7|96113.7|56
1647335450000|2022-03-15 09:10:50|96153.8|96128.8|96160.7|96135.7|96163.2|96138.2|96153.8|96128.8|62
1647335460000|2022-03-15 09:11:00|96160.5|96135.5|96155.7|96130.7|96160.9|96135.9|96151.5|96126.5|49
1647335470000|2022-03-15 09:11:10|96155.4|96130.4|96137.7|96112.7|96155.8|96130.8|96133.1|96108.1|50
1647335480000|2022-03-15 09:11:20|96137.3|96112.3|96107.3|96082.3|96137.3|96112.3|96104.7|96068.9|63
1647335490000|2022-03-15 09:11:30|96108.6|96083.6|96103.6|96078.6|96108.6|96083.6|96102.7|96077.7|24
1647335500000|2022-03-15 09:11:40|96103.3|96078.3|96109.3|96059.3|96109.3|96079.6|96094.6|96059.3|51
1647335510000|2022-03-15 09:11:50|96091.6|96066.6|96074.9|96049.9|96099.7|96066.6|96074.8|96037.5|62
1647335520000|2022-03-15 09:12:00|96075.3|96050.3|96088.2|96063.2|96098|96063.3|96073.5|96048|60
1647335530000|2022-03-15 09:12:10|96102.2|96052.2|96102.8|96052.8|96106|96065.9|96089.3|96052|52
1647335540000|2022-03-15 09:12:20|96102.6|96052.6|96077.2|96052.2|96103|96065.3|96072.7|96037.1|57
1647335550000|2022-03-15 09:12:30|96078.1|96053.1|96086|96061|96086.4|96061.4|96078.1|96053.1|59
1647335560000|2022-03-15 09:12:40|96085.9|96060.9|96097.2|96047.2|96097.2|96065.5|96083.8|96046.2|45
1647335570000|2022-03-15 09:12:50|96084.8|96059.8|96087.3|96062.3|96088.2|96063.2|96083.6|96058.6|43
1647335580000|2022-03-15 09:13:00|96087.1|96062.1|96084.2|96059.2|96087.1|96062.1|96081.6|96056.6|35
1647335590000|2022-03-15 09:13:10|96083.9|96058.9|96079.6|96054.6|96084.1|96059.1|96077.7|96052.7|29
1647335600000|2022-03-15 09:13:20|96079.9|96054.9|96011.5|95986.5|96080.5|96055.5|96008.6|95983.6|73
1647335610000|2022-03-15 09:13:30|96011.2|95986.2|96013.6|95988.6|96013.6|95988.6|96008.5|95983.5|33
1647335620000|2022-03-15 09:13:40|96013.1|95988.1|96002|95977|96014|95989|96000.4|95975.4|53
1647335630000|2022-03-15 09:13:50|96003.8|95978.8|96004.5|95979.5|96006.7|95981.7|96002.5|95977.5|41
1647335640000|2022-03-15 09:14:00|96004.2|95979.2|96038.8|95988.8|96038.8|96000.2|96001.9|95974.2|72
1647335650000|2022-03-15 09:14:10|96038.7|95988.7|96023.2|95998.2|96038.7|96002.5|96023|95988.7|58
1647335660000|2022-03-15 09:14:20|96023.9|95998.9|95993.7|95968.7|96032.6|96001.5|95989.5|95964.5|72
1647335670000|2022-03-15 09:14:30|95993.3|95968.3|95995.6|95970.6|95998.1|95973.1|95990.5|95965.5|64
1647335680000|2022-03-15 09:14:40|95996|95971|96006.7|95981.7|96009.5|95984.5|95996|95971|49
1647335690000|2022-03-15 09:14:50|96006.6|95981.6|96007.3|95982.3|96009|95984|96005.8|95980.8|34
1647335700000|2022-03-15 09:15:00|96008.1|95983.1|96011.2|95986.2|96011.8|95986.8|96007|95982|46
1647335710000|2022-03-15 09:15:10|96011.7|95986.7|96003.5|95978.5|96011.7|95986.7|95999.4|95974.4|57
1647335720000|2022-03-15 09:15:20|96003.4|95978.4|96003.6|95978.6|96006.7|95981.7|95999.9|95974.9|43
1647335730000|2022-03-15 09:15:30|96003.7|95978.7|96014.8|95989.8|96014.8|95989.8|96003.7|95978.7|62
1647335740000|2022-03-15 09:15:40|96014.7|95989.7|96010|95985|96016|95991|96009.1|95984.1|53
1647335750000|2022-03-15 09:15:50|96009.9|95984.9|96015.9|95990.9|96021.8|95996.8|96007.8|95982.8|62
1647335760000|2022-03-15 09:16:00|96015.8|95990.8|96015.7|95990.7|96017.2|95992.2|96005.6|95980.6|54
1647335770000|2022-03-15 09:16:10|96014.9|95989.9|96007.1|95982.1|96015.3|95990.3|96007.1|95982.1|47
1647335780000|2022-03-15 09:16:20|96007|95982|96015.5|95990.5|96018.9|95993.9|96007|95982|54
1647335790000|2022-03-15 09:16:30|96015.6|95990.6|96014.3|95989.3|96022.1|95997.1|96014.3|95989.3|61
1647335800000|2022-03-15 09:16:40|96014.1|95989.1|96058.2|96033.2|96058.6|96033.6|96012.4|95982.1|70
1647335810000|2022-03-15 09:16:50|96059.5|96034.5|96078.2|96053.2|96081.4|96056.4|96059|96029.8|65
1647335820000|2022-03-15 09:17:00|96076.9|96051.9|96066.8|96041.8|96076.9|96051.9|96066.8|96041.8|53
1647335830000|2022-03-15 09:17:10|96067.9|96042.9|96066.6|96041.6|96071.3|96046.3|96064.6|96039.6|47
1647335840000|2022-03-15 09:17:20|96065.8|96040.8|96067.9|96042.9|96068.7|96043.7|96062.6|96037.6|38
1647335850000|2022-03-15 09:17:30|96068|96043|96073.8|96048.8|96074.2|96049.2|96066.9|96041.9|63
1647335860000|2022-03-15 09:17:40|96072.6|96047.6|96076.1|96051.1|96076.1|96051.1|96069.2|96044.2|63
1647335870000|2022-03-15 09:17:50|96075.5|96050.5|96073.9|96048.9|96076.3|96051.3|96064|96039|60
1647335880000|2022-03-15 09:18:00|96074.3|96049.3|96073.8|96048.8|96075.7|96050.7|96070.1|96045.1|43
1647335890000|2022-03-15 09:18:10|96072|96047|96071.8|96046.8|96074.2|96049.2|96071.8|96046.8|33
1647335900000|2022-03-15 09:18:20|96072.4|96047.4|96073.8|96048.8|96074.4|96049.4|96070.7|96045.7|43
1647335910000|2022-03-15 09:18:30|96074|96049|96069.6|96044.6|96074.9|96049.9|96069.6|96044.6|43
1647335920000|2022-03-15 09:18:40|96070.1|96045.1|96073.1|96048.1|96073.7|96048.7|96069|96044|47
1647335930000|2022-03-15 09:18:50|96072.9|96047.9|96070.8|96045.8|96075.6|96050.6|96069.3|96044.3|49
1647335940000|2022-03-15 09:19:00|96072.2|96047.2|96070.3|96045.3|96077|96052|96069.9|96044.9|47
1647335950000|2022-03-15 09:19:10|96069.9|96044.9|96066.8|96041.8|96072.9|96047.9|96061.6|96036.6|58
1647335960000|2022-03-15 09:19:20|96066.7|96041.7|96065.2|96040.2|96069.4|96044.4|96064.4|96039.4|46
1647335970000|2022-03-15 09:19:30|96064.1|96039.1|96066.6|96041.6|96068.6|96043.6|96059.6|96034.6|68
1647335980000|2022-03-15 09:19:40|96067|96042|96066.4|96041.4|96073.7|96048.7|96064.1|96039.1|65
1647335990000|2022-03-15 09:19:50|96064.9|96039.9|96071.8|96046.8|96072.7|96047.7|96064.7|96039.7|53
1647336000000|2022-03-15 09:20:00|96071.9|96046.9|96071|96046|96074.5|96049.5|96069.8|96044.8|60
1647336010000|2022-03-15 09:20:10|96071.7|96046.7|96072.5|96047.5|96073.3|96048.3|96069.6|96044.6|55
1647336020000|2022-03-15 09:20:20|96072.9|96047.9|96078.2|96053.2|96078.5|96053.5|96071.8|96046.8|45
1647336030000|2022-03-15 09:20:30|96077.9|96052.9|96076.5|96051.5|96077.9|96052.9|96074.6|96049.6|35
1647336040000|2022-03-15 09:20:40|96076.3|96051.3|96073.9|96048.9|96078.9|96053.9|96072.6|96047.6|62
1647336050000|2022-03-15 09:20:50|96074.8|96049.8|96070.8|96045.8|96080.8|96055.8|96069.3|96044.3|53
1647336060000|2022-03-15 09:21:00|96068.2|96043.2|96082|96057|96082.4|96057.4|96065.1|96040.1|64
1647336070000|2022-03-15 09:21:10|96083|96058|96066.6|96041.6|96088|96063|96059.6|96034.6|70
1647336080000|2022-03-15 09:21:20|96065|96040|96073.4|96048.4|96076.3|96051.3|96063.5|96038.5|74
1647336090000|2022-03-15 09:21:30|96072.2|96047.2|96073.6|96048.6|96074.4|96049.4|96068.2|96043.2|63
1647336100000|2022-03-15 09:21:40|96074.3|96049.3|96073.3|96048.3|96074.4|96049.4|96069|96044|52
1647336110000|2022-03-15 09:21:50|96073|96048|96084.5|96059.5|96098.6|96066|96072|96047|66
1647336120000|2022-03-15 09:22:00|96084|96059|96079.7|96054.7|96084.7|96059.7|96079.6|96054.6|46
1647336130000|2022-03-15 09:22:10|96081.2|96056.2|96046.4|96021.4|96095|96070|96046.4|96012.9|71
1647336140000|2022-03-15 09:22:20|96047.2|96022.2|96031|96006|96051.3|96022.2|96025.2|95990.3|70
1647336150000|2022-03-15 09:22:30|96031.3|96006.3|96052|96027|96053.2|96028.2|96031.3|96006.3|66
1647336160000|2022-03-15 09:22:40|96051.8|96026.8|96051.4|96026.4|96063.9|96036.3|96051|96013.9|68
1647336170000|2022-03-15 09:22:50|96051.2|96026.2|96021|95996|96052.6|96027.6|96019.3|95978.5|70
1647336180000|2022-03-15 09:23:00|96022.5|95997.5|95992.5|95967.5|96024.2|95999.2|95992.5|95966.1|72
1647336190000|2022-03-15 09:23:10|95989.4|95964.4|95960|95935|95996.5|95964.4|95960|95935|71
1647336200000|2022-03-15 09:23:20|95971.3|95921.3|95963.2|95938.2|95971.3|95939.2|95957.6|95921.3|61
1647336210000|2022-03-15 09:23:30|95963|95938|95968|95943|95969.7|95944.7|95963|95938|61
1647336220000|2022-03-15 09:23:40|95968.4|95943.4|95955.2|95930.2|95978.4|95944.4|95955.2|95927.9|61
1647336230000|2022-03-15 09:23:50|95953|95928|95942.6|95917.6|95957|95928.7|95934.8|95900.3|61
1647336240000|2022-03-15 09:24:00|95942|95917|95937.4|95912.4|95942.4|95917.4|95935.7|95910.7|61
1647336250000|2022-03-15 09:24:10|95937.3|95912.3|95934.4|95909.4|95937.3|95912.3|95934.1|95909.1|53
1647336260000|2022-03-15 09:24:20|95934|95909|95941.3|95916.3|95942.6|95917.6|95931.7|95906.7|53
1647336270000|2022-03-15 09:24:30|95955|95905|95944.3|95919.3|95955|95919.6|95939.9|95905|54
1647336280000|2022-03-15 09:24:40|95944.5|95919.5|95946.9|95921.9|95966.6|95941.6|95942.9|95917.9|56
1647336290000|2022-03-15 09:24:50|95947|95922|95944.2|95919.2|95947|95922|95941.9|95916.9|64
1647336300000|2022-03-15 09:25:00|95943.8|95918.8|95937.1|95912.1|95944.9|95919.9|95936.5|95911.5|51
1647336310000|2022-03-15 09:25:10|95935.7|95910.7|95938.4|95913.4|95940.3|95915.3|95935.7|95910.7|58
1647336320000|2022-03-15 09:25:20|95939.8|95914.8|95938.9|95913.9|95940.8|95915.8|95936.5|95911.5|53
1647336330000|2022-03-15 09:25:30|95938.8|95913.8|95938.6|95913.6|95939.3|95914.3|95935.6|95910.6|59
1647336340000|2022-03-15 09:25:40|95938.3|95913.3|95942.6|95917.6|95943.8|95918.8|95937.5|95912.5|52
1647336350000|2022-03-15 09:25:50|95942.7|95917.7|95951.8|95926.8|95954|95929|95941.3|95916.3|61
1647336360000|2022-03-15 09:26:00|95952.2|95927.2|95953.1|95928.1|95957.2|95932.2|95947|95922|60
1647336370000|2022-03-15 09:26:10|95952.2|95927.2|95949.8|95924.8|95954.1|95929.1|95948.4|95923.4|57
1647336380000|2022-03-15 09:26:20|95949.9|95924.9|95952.7|95927.7|95953.6|95928.6|95949.7|95924.7|45
1647336390000|2022-03-15 09:26:30|95952.6|95927.6|95874.4|95849.4|95952.9|95927.9|95874.3|95819.8|67
1647336400000|2022-03-15 09:26:40|95873|95848|95913.2|95863.2|95913.2|95864.7|95872.2|95833.9|76
1647336410000|2022-03-15 09:26:50|95914.1|95864.1|95909|95884|95929.3|95891.9|95906.3|95864.1|73
1647336420000|2022-03-15 09:27:00|95909.4|95884.4|95900.3|95875.3|95910.1|95885.1|95900.3|95875.3|55
1647336430000|2022-03-15 09:27:10|95900.4|95875.4|95904.4|95879.4|95905.8|95880.8|95900.4|95875.4|44
1647336440000|2022-03-15 09:27:20|95904.7|95879.7|95903.8|95878.8|95926.1|95888.9|95902.6|95874.5|64
1647336450000|2022-03-15 09:27:30|95904|95879|95902.2|95877.2|95905.5|95880.5|95901.4|95876.4|43
1647336460000|2022-03-15 09:27:40|95902|95877|95905.1|95880.1|95905.1|95880.1|95900.7|95875.7|37
1647336470000|2022-03-15 09:27:50|95907.4|95882.4|95905.7|95880.7|95915.1|95890.1|95905.5|95880.5|69
1647336480000|2022-03-15 09:28:00|95905.4|95880.4|95910.8|95885.8|95911.2|95886.2|95905.1|95880.1|55
1647336490000|2022-03-15 09:28:10|95910.7|95885.7|95908.6|95883.6|95910.7|95885.7|95907.3|95882.3|44
1647336500000|2022-03-15 09:28:20|95907.9|95882.9|95912.4|95887.4|95917.7|95887.4|95899.1|95867.7|49
1647336510000|2022-03-15 09:28:30|95913.5|95888.5|95960.1|95935.1|95960.9|95935.9|95913.1|95888.1|65
1647336520000|2022-03-15 09:28:40|95960|95935|95959.8|95934.8|95970.3|95936.2|95956.6|95920.1|50
1647336530000|2022-03-15 09:28:50|95959.9|95934.9|95961.8|95936.8|95963.6|95938.6|95958.8|95933.8|57
1647336540000|2022-03-15 09:29:00|95961.6|95936.6|95936.6|95911.6|95965.9|95940.9|95935.2|95910.2|49
1647336550000|2022-03-15 09:29:10|95937.2|95912.2|95944.3|95919.3|95944.7|95919.7|95932.7|95907.7|61
1647336560000|2022-03-15 09:29:20|95943.4|95918.4|95934.4|95909.4|95943.4|95918.4|95929.8|95904.8|48
1647336570000|2022-03-15 09:29:30|95934.7|95909.7|95932.6|95907.6|95949.1|95912.6|95931.1|95897.9|39
1647336580000|2022-03-15 09:29:40|95932.9|95907.9|95930.7|95905.7|95932.9|95907.9|95930.7|95905.7|24
1647336590000|2022-03-15 09:29:50|95930.1|95905.1|95931.6|95906.6|95932|95907|95928.5|95903.5|36
1647336600000|2022-03-15 09:30:00|95931.1|95906.1|95945.1|95920.1|95945.1|95920.1|95930.9|95905.9|61
1647336610000|2022-03-15 09:30:10|95943.5|95918.5|95969.8|95944.8|95969.8|95944.8|95942.8|95917.8|62
1647336620000|2022-03-15 09:30:20|95970.1|95945.1|95957.9|95932.9|95970.6|95945.6|95957.4|95932.4|55
1647336630000|2022-03-15 09:30:30|95957.8|95932.8|95953.4|95928.4|95957.9|95932.9|95950.9|95925.9|63
1647336640000|2022-03-15 09:30:40|95953.5|95928.5|95941.2|95916.2|95953.5|95928.5|95941.1|95916.1|59
1647336650000|2022-03-15 09:30:50|95941|95916|95938|95913|95942.3|95917.3|95937.5|95912.5|56
1647336660000|2022-03-15 09:31:00|95938.1|95913.1|95933.9|95908.9|95938.4|95913.4|95933.9|95908.9|41
1647336670000|2022-03-15 09:31:10|95934.1|95909.1|95932.6|95907.6|95935.4|95910.4|95932.3|95907.3|52
1647336680000|2022-03-15 09:31:20|95933.7|95908.7|95932.7|95907.7|95937.4|95912.4|95928|95903|53
1647336690000|2022-03-15 09:31:30|95932.6|95907.6|95936.4|95911.4|95940.5|95915.5|95930.5|95905.5|41
1647336700000|2022-03-15 09:31:40|95936|95911|95913.5|95888.5|95936.1|95911.1|95912.8|95887.8|53
1647336710000|2022-03-15 09:31:50|95913.8|95888.8|95916.5|95891.5|95921.2|95896.2|95908.1|95883.1|49
1647336720000|2022-03-15 09:32:00|95921|95896|95925.8|95900.8|95930.3|95905.3|95911.9|95886.9|50
1647336730000|2022-03-15 09:32:10|95926.5|95901.5|95929.1|95904.1|95929.7|95904.7|95925.3|95900.3|47
1647336740000|2022-03-15 09:32:20|95929|95904|95932.1|95907.1|95932.5|95907.5|95928.1|95903.1|47
1647336750000|2022-03-15 09:32:30|95932.3|95907.3|95929.8|95904.8|95934.8|95909.8|95929.4|95904.4|48
1647336760000|2022-03-15 09:32:40|95929.2|95904.2|95930.6|95905.6|95931.9|95906.9|95929.2|95904.2|40
1647336770000|2022-03-15 09:32:50|95931.2|95906.2|95920.4|95895.4|95931.2|95906.2|95918.8|95893.8|39
1647336780000|2022-03-15 09:33:00|95920.7|95895.7|95925.5|95900.5|95928.3|95903.3|95919.4|95894.4|41
1647336790000|2022-03-15 09:33:10|95925.9|95900.9|95953.1|95928.1|95953.1|95928.1|95925.3|95900.3|57
1647336800000|2022-03-15 09:33:20|95957.3|95932.3|95973.5|95948.5|95975.9|95950.9|95955.2|95930.2|62
1647336810000|2022-03-15 09:33:30|95973.9|95948.9|95968.2|95943.2|95975|95950|95966.4|95941.4|41
1647336820000|2022-03-15 09:33:40|95968.4|95943.4|95965|95940|95969.1|95944.1|95963.6|95938.6|47
1647336830000|2022-03-15 09:33:50|95965.1|95940.1|95965.9|95940.9|95966.7|95941.7|95964.1|95939.1|31
1647336840000|2022-03-15 09:34:00|95965.8|95940.8|95987.8|95962.8|95988.8|95963.8|95965.8|95940.8|48
1647336850000|2022-03-15 09:34:10|95987.9|95962.9|95969.9|95944.9|95988.4|95963.4|95960|95935|69
1647336860000|2022-03-15 09:34:20|95971.3|95946.3|95976.9|95951.9|95994.1|95969.1|95968.6|95943.6|65
1647336870000|2022-03-15 09:34:30|95976.8|95951.8|95974.7|95949.7|95982.9|95957.9|95971.4|95946.4|61
1647336880000|2022-03-15 09:34:40|95975.3|95950.3|95964.5|95939.5|95983.5|95958.5|95964.5|95939.5|63
1647336890000|2022-03-15 09:34:50|95964.1|95939.1|95941.4|95916.4|95964.1|95939.1|95941.4|95916.4|59
1647336900000|2022-03-15 09:35:00|95941.2|95916.2|95941.7|95916.7|95941.7|95916.7|95933.5|95908.5|63
1647336910000|2022-03-15 09:35:10|95942.3|95917.3|95939|95914|95945.8|95920.8|95929.5|95904.5|59
1647336920000|2022-03-15 09:35:20|95939.5|95914.5|95937.3|95912.3|95939.5|95914.5|95937.1|95912.1|18
1647336930000|2022-03-15 09:35:30|95937.1|95912.1|95937.7|95912.7|95938.1|95913.1|95929.5|95904.5|42
1647336940000|2022-03-15 09:35:40|95937.4|95912.4|95938.7|95913.7|95939.8|95914.8|95935.6|95910.6|32
1647336950000|2022-03-15 09:35:50|95938.8|95913.8|95940.3|95915.3|95956.8|95919.6|95938.1|95905.6|53
1647336960000|2022-03-15 09:36:00|95941.5|95916.5|95938.1|95913.1|95941.6|95916.6|95937.5|95912.5|53
1647336970000|2022-03-15 09:36:10|95937.9|95912.9|95945.5|95920.5|95945.5|95920.5|95937.8|95912.8|29
1647336980000|2022-03-15 09:36:20|95954|95929|95961.4|95936.4|95969.4|95944.4|95951.9|95926.9|67
1647336990000|2022-03-15 09:36:30|95958.7|95933.7|95978.5|95953.5|95983.5|95958.5|95958.7|95933.7|65
1647337000000|2022-03-15 09:36:40|95976.2|95951.2|95977.5|95952.5|95979.5|95954.5|95975.2|95950.2|51
1647337010000|2022-03-15 09:36:50|95978|95953|95978|95953|95990.9|95955.3|95974.6|95939.9|53
1647337020000|2022-03-15 09:37:00|95978.7|95953.7|95982.1|95957.1|95988.1|95959.2|95969.7|95937.6|61
1647337030000|2022-03-15 09:37:10|95980.1|95955.1|95978.5|95953.5|95981.1|95956.1|95970.8|95945.8|60
1647337040000|2022-03-15 09:37:20|95979.4|95954.4|95970.5|95945.5|95979.4|95954.4|95968.5|95943.5|62
1647337050000|2022-03-15 09:37:30|95970|95945|95968.2|95943.2|95971.5|95946.5|95967.5|95942.5|48
1647337060000|2022-03-15 09:37:40|95968.4|95943.4|95970.4|95945.4|95970.4|95945.4|95965.6|95940.6|39
1647337070000|2022-03-15 09:37:50|95969.8|95944.8|95970.6|95945.6|95972.6|95947.6|95968.9|95943.9|47
1647337080000|2022-03-15 09:38:00|95970.3|95945.3|95983.4|95958.4|95984|95959|95965.3|95940.3|56
1647337090000|2022-03-15 09:38:10|95983.5|95958.5|95987.8|95962.8|95987.9|95962.9|95981.5|95956.5|50
1647337100000|2022-03-15 09:38:20|95987.9|95962.9|96002|95977|96002.1|95977.1|95987.3|95962.3|46
1647337110000|2022-03-15 09:38:30|96002.3|95977.3|96000.6|95975.6|96002.7|95977.7|96000|95975|32
1647337120000|2022-03-15 09:38:40|96000.5|95975.5|96003.6|95978.6|96003.7|95978.7|95999.2|95974.2|30
1647337130000|2022-03-15 09:38:50|96003.7|95978.7|95995.7|95970.7|96005.2|95980.2|95994.7|95969.7|37
1647337140000|2022-03-15 09:39:00|95995.6|95970.6|95997|95972|95997.6|95972.6|95994|95969|42
1647337150000|2022-03-15 09:39:10|95997.4|95972.4|95994.8|95969.8|95999.1|95974.1|95994.2|95969.2|45
1647337160000|2022-03-15 09:39:20|95994.4|95969.4|95986.7|95961.7|95996.9|95971.9|95985.5|95960.5|64
1647337170000|2022-03-15 09:39:30|95985.6|95960.6|95969.3|95944.3|95985.7|95960.7|95968.5|95943.5|66
1647337180000|2022-03-15 09:39:40|95968.8|95943.8|95960.2|95935.2|95974.6|95949.6|95960.2|95935.2|60
1647337190000|2022-03-15 09:39:50|95959.4|95934.4|95945.3|95920.3|95960.6|95935.6|95944.9|95919.9|74
1647337200000|2022-03-15 09:40:00|95945.6|95920.6|95949.5|95924.5|95949.7|95924.7|95942.8|95917.8|58
1647337210000|2022-03-15 09:40:10|95949.7|95924.7|95906.8|95881.8|95952.9|95927.9|95906.8|95881.8|77
1647337220000|2022-03-15 09:40:20|95905.8|95880.8|95896.5|95871.5|95905.8|95880.8|95890.4|95854.4|76
1647337230000|2022-03-15 09:40:30|95896.6|95871.6|95913.7|95863.7|95929.5|95890.1|95896.6|95859.1|65
1647337240000|2022-03-15 09:40:40|95914.8|95864.8|95938.3|95913.3|95950.9|95913.3|95901.4|95864.3|70
1647337250000|2022-03-15 09:40:50|95939.5|95914.5|95946.7|95921.7|95966.5|95929.1|95939.5|95908.2|58
1647337260000|2022-03-15 09:41:00|95947.1|95922.1|95946.3|95921.3|95948.1|95923.1|95945|95920|43
1647337270000|2022-03-15 09:41:10|95946.1|95921.1|95941.3|95916.3|95947.9|95922.9|95938.9|95913.9|49
1647337280000|2022-03-15 09:41:20|95941.8|95916.8|95943.5|95918.5|95945.3|95920.3|95939.8|95914.8|59
1647337290000|2022-03-15 09:41:30|95943.4|95918.4|95941.4|95916.4|95944.7|95919.7|95940.6|95915.6|44
1647337300000|2022-03-15 09:41:40|95941.2|95916.2|95949.3|95924.3|95949.9|95924.9|95941.2|95916.2|46
1647337310000|2022-03-15 09:41:50|95949.2|95924.2|95936.1|95911.1|95950|95925|95935.1|95910.1|56
1647337320000|2022-03-15 09:42:00|95936|95911|95937.9|95912.9|95938.2|95913.2|95927|95902|60
1647337330000|2022-03-15 09:42:10|95937.8|95912.8|95936.3|95911.3|95941.1|95916.1|95936|95911|62
1647337340000|2022-03-15 09:42:20|95936.5|95911.5|95934.4|95909.4|95939.7|95914.7|95930.8|95905.8|68
1647337350000|2022-03-15 09:42:30|95934.8|95909.8|95889.6|95864.6|95934.8|95909.8|95887.3|95862.3|54
1647337360000|2022-03-15 09:42:40|95885.7|95860.7|95891.8|95866.8|95906.5|95881.5|95884.9|95844.2|67
1647337370000|2022-03-15 09:42:50|95890.3|95865.3|95894|95869|95913.6|95879.2|95888.9|95857.6|59
1647337380000|2022-03-15 09:43:00|95893.7|95868.7|95892.3|95867.3|95897.6|95872.6|95891|95866|48
1647337390000|2022-03-15 09:43:10|95892.7|95867.7|95896.3|95871.3|95898.6|95873.6|95889.4|95864.4|50
1647337400000|2022-03-15 09:43:20|95896.5|95871.5|95898.3|95873.3|95899.2|95874.2|95894.4|95869.4|43
1647337410000|2022-03-15 09:43:30|95897.8|95872.8|95893.6|95868.6|95897.9|95872.9|95891.6|95866.6|65
1647337420000|2022-03-15 09:43:40|95894.1|95869.1|95908.2|95883.2|95915.9|95883.2|95887.6|95862.6|55
1647337430000|2022-03-15 09:43:50|95907.3|95882.3|95900.7|95875.7|95918.8|95893.8|95896.1|95871.1|65
1647337440000|2022-03-15 09:44:00|95901|95876|95899.7|95874.7|95902|95877|95897.5|95872.5|61
1647337450000|2022-03-15 09:44:10|95900.5|95875.5|95907.3|95882.3|95907.4|95882.4|95896.8|95871.8|58
1647337460000|2022-03-15 09:44:20|95902|95877|95903.9|95878.9|95911|95886|95898.4|95873.4|68
1647337470000|2022-03-15 09:44:30|95904.4|95879.4|95894.5|95869.5|95905.2|95880.2|95894.5|95869.5|60
1647337480000|2022-03-15 09:44:40|95895.7|95870.7|95887.8|95862.8|95899.9|95874.9|95887.1|95862.1|65
1647337490000|2022-03-15 09:44:50|95889.4|95864.4|95867.5|95842.5|95893.8|95868.8|95867.5|95834|70
1647337500000|2022-03-15 09:45:00|95870|95845|95877.2|95852.2|95885.5|95852.6|95856.6|95831.6|65
1647337510000|2022-03-15 09:45:10|95879|95854|95876.9|95851.9|95895.5|95856.2|95874.5|95842.6|59
1647337520000|2022-03-15 09:45:20|95876.8|95851.8|95869.1|95844.1|95877.2|95852.2|95868.1|95843.1|37
1647337530000|2022-03-15 09:45:30|95869.8|95844.8|95867.5|95842.5|95870.7|95845.7|95864.2|95839.2|60
1647337540000|2022-03-15 09:45:40|95863.3|95838.3|95813.1|95788.1|95866.7|95841.7|95813.1|95784|69
1647337550000|2022-03-15 09:45:50|95813.9|95788.9|95844.9|95819.9|95858.7|95823.3|95811.5|95786.5|76
1647337560000|2022-03-15 09:46:00|95844.8|95819.8|95827.3|95802.3|95845|95820|95827.3|95802.3|67
1647337570000|2022-03-15 09:46:10|95829.6|95804.6|95796.4|95771.4|95838.4|95804.6|95796.4|95771.4|75
1647337580000|2022-03-15 09:46:20|95797|95772|95789.2|95764.2|95797.7|95772.7|95787.8|95762.8|62
1647337590000|2022-03-15 09:46:30|95789.9|95764.9|95777.1|95752.1|95789.9|95764.9|95776|95751|59
1647337600000|2022-03-15 09:46:40|95776.7|95751.7|95778.4|95753.4|95786.3|95754.2|95770.9|95734.8|72
1647337610000|2022-03-15 09:46:50|95789.1|95739.1|95843.7|95818.7|95869.4|95825.2|95776.3|95739.1|72
1647337620000|2022-03-15 09:47:00|95843.8|95818.8|95835.5|95810.5|95851|95820.3|95829.5|95792.5|72
1647337630000|2022-03-15 09:47:10|95835.9|95810.9|95864.1|95814.1|95864.1|95820.3|95835|95799.5|64
1647337640000|2022-03-15 09:47:20|95865.1|95815.1|95847|95822|95867|95829.4|95846.2|95809.3|69
1647337650000|2022-03-15 09:47:30|95847.1|95822.1|95849.4|95824.4|95850.4|95825.4|95843.6|95818.6|50
1647337660000|2022-03-15 09:47:40|95849.8|95824.8|95858.5|95833.5|95859.2|95834.2|95847.5|95822.5|50
1647337670000|2022-03-15 09:47:50|95859.1|95834.1|95862|95837|95864.9|95839.9|95854.9|95829.9|63
1647337680000|2022-03-15 09:48:00|95861.3|95836.3|95857.7|95832.7|95869.9|95844.9|95855.9|95830.9|51
1647337690000|2022-03-15 09:48:10|95859.1|95834.1|95861.3|95836.3|95875.6|95844.1|95856.6|95824|52
1647337700000|2022-03-15 09:48:20|95862|95837|95912.7|95862.7|95912.7|95870.5|95848.4|95823.4|61
1647337710000|2022-03-15 09:48:30|95900.8|95875.8|95864.7|95839.7|95915|95878.9|95864.7|95836.8|69
1647337720000|2022-03-15 09:48:40|95865.5|95840.5|95868.8|95843.8|95884.5|95845.9|95861.5|95827.8|70
1647337730000|2022-03-15 09:48:50|95868.9|95843.9|95867|95842|95885.7|95860.7|95866.8|95841.8|59
1647337740000|2022-03-15 09:49:00|95867.7|95842.7|95873.7|95848.7|95898.2|95861.7|95867.6|95836.5|71
1647337750000|2022-03-15 09:49:10|95873.3|95848.3|95869.8|95844.8|95883.9|95849|95866.3|95833.9|47
1647337760000|2022-03-15 09:49:20|95870.4|95845.4|95892.6|95867.6|95892.6|95867.6|95870.4|95845.4|57
1647337770000|2022-03-15 09:49:30|95892.4|95867.4|95890|95865|95892.4|95867.4|95886|95861|51
1647337780000|2022-03-15 09:49:40|95889.9|95864.9|95881.9|95856.9|95890|95865|95881.9|95856.9|55
1647337790000|2022-03-15 09:49:50|95882.2|95857.2|95870.8|95845.8|95885.9|95860.9|95870.8|95845.8|64
1647337800000|2022-03-15 09:50:00|95871.4|95846.4|95864.2|95839.2|95873.7|95848.7|95857.4|95832.4|62
1647337810000|2022-03-15 09:50:10|95876|95826|95887.1|95862.1|95895.6|95862.1|95862.6|95826|53
1647337820000|2022-03-15 09:50:20|95887.2|95862.2|95908.2|95883.2|95908.2|95883.2|95886|95861|63
1647337830000|2022-03-15 09:50:30|95907.9|95882.9|95887.7|95862.7|95913.2|95888.2|95887.7|95862.7|69
1647337840000|2022-03-15 09:50:40|95888|95863|95875.2|95850.2|95891.9|95866.9|95872.4|95847.4|70
1647337850000|2022-03-15 09:50:50|95874.5|95849.5|95867.2|95842.2|95879.5|95850.6|95863.7|95829.5|58
1647337860000|2022-03-15 09:51:00|95867.5|95842.5|95870.5|95845.5|95872.2|95847.2|95863.9|95838.9|64
1647337870000|2022-03-15 09:51:10|95871.2|95846.2|95864|95839|95875|95850|95862.8|95837.8|56
1647337880000|2022-03-15 09:51:20|95864.2|95839.2|95872.8|95847.8|95874.7|95849.7|95862.7|95837.7|50
1647337890000|2022-03-15 09:51:30|95871.7|95846.7|95860.3|95835.3|95875.8|95850.8|95857.4|95832.4|73
1647337900000|2022-03-15 09:51:40|95859.8|95834.8|95857|95832|95863.3|95838.3|95857|95832|61
1647337910000|2022-03-15 09:51:50|95855.6|95830.6|95852.7|95827.7|95855.6|95830.6|95850.3|95825.3|58
1647337920000|2022-03-15 09:52:00|95850.6|95825.6|95884|95834|95884|95845.1|95831.1|95792.1|75
1647337930000|2022-03-15 09:52:10|95883.3|95833.3|95828.2|95803.2|95883.3|95846.8|95824.7|95787.6|66
1647337940000|2022-03-15 09:52:20|95828.8|95803.8|95831.2|95806.2|95846.4|95809.6|95826.3|95790.4|62
1647337950000|2022-03-15 09:52:30|95831.7|95806.7|95808.4|95783.4|95831.7|95806.7|95806.4|95771.5|66
1647337960000|2022-03-15 09:52:40|95825.1|95775.1|95834.3|95784.3|95838.6|95800.2|95816.7|95775.1|63
1647337970000|2022-03-15 09:52:50|95834.9|95784.9|95811.3|95786.3|95835.2|95799.1|95810.4|95775.5|65
1647337980000|2022-03-15 09:53:00|95810.4|95785.4|95801.7|95776.7|95811|95786|95796.9|95771.9|62
1647337990000|2022-03-15 09:53:10|95801.5|95776.5|95809|95784|95811.4|95786.4|95801.5|95776.5|59
1647338000000|2022-03-15 09:53:20|95809.3|95784.3|95817|95792|95817|95792|95807.3|95782.3|48
1647338010000|2022-03-15 09:53:30|95818.1|95793.1|95803.2|95778.2|95818.1|95793.1|95800|95775|62
1647338020000|2022-03-15 09:53:40|95802.9|95777.9|95801.1|95776.1|95805.4|95780.4|95799|95774|50
1647338030000|2022-03-15 09:53:50|95800.9|95775.9|95789.8|95764.8|95802.3|95777.3|95789.3|95764.3|63
1647338040000|2022-03-15 09:54:00|95790|95765|95798.3|95773.3|95798.5|95773.5|95788.7|95763.7|57
1647338050000|2022-03-15 09:54:10|95798|95773|95802.8|95777.8|95803.9|95778.9|95796.5|95771.5|45
1647338060000|2022-03-15 09:54:20|95802.4|95777.4|95797.1|95772.1|95802.4|95777.4|95795.6|95770.6|42
1647338070000|2022-03-15 09:54:30|95797.7|95772.7|95811.2|95786.2|95811.5|95786.5|95795.2|95770.2|61
1647338080000|2022-03-15 09:54:40|95811|95786|95809.8|95784.8|95812|95787|95808|95783|55
1647338090000|2022-03-15 09:54:50|95810|95785|95814.5|95789.5|95815.9|95790.9|95809.5|95784.5|63
1647338100000|2022-03-15 09:55:00|95813.5|95788.5|95815|95790|95816.1|95791.1|95812.6|95787.6|58
1647338110000|2022-03-15 09:55:10|95815.6|95790.6|95809|95784|95815.6|95790.6|95806|95781|63
1647338120000|2022-03-15 09:55:20|95809.5|95784.5|95805.4|95780.4|95809.5|95784.5|95804.3|95779.3|58
1647338130000|2022-03-15 09:55:30|95805.7|95780.7|95807.5|95782.5|95808.7|95783.7|95803.7|95778.7|52
1647338140000|2022-03-15 09:55:40|95807.7|95782.7|95814.7|95789.7|95815.2|95790.2|95805.5|95780.5|54
1647338150000|2022-03-15 09:55:50|95813.4|95788.4|95813.4|95788.4|95815.7|95790.7|95807.7|95782.7|50
1647338160000|2022-03-15 09:56:00|95811.8|95786.8|95814.1|95789.1|95816.4|95791.4|95808.7|95783.7|62
1647338170000|2022-03-15 09:56:10|95812.9|95787.9|95798|95773|95814.5|95789.5|95791.4|95766.4|70
1647338180000|2022-03-15 09:56:20|95798.7|95773.7|95796.8|95771.8|95799.7|95774.7|95790.6|95765.6|55
1647338190000|2022-03-15 09:56:30|95796.3|95771.3|95787.9|95762.9|95798.8|95773.8|95779.5|95754.5|74
1647338200000|2022-03-15 09:56:40|95788|95763|95731.9|95681.9|95789.7|95764.7|95716.2|95615.5|74
1647338210000|2022-03-15 09:56:50|95731.3|95681.3|95740.6|95715.6|95743.9|95715.6|95724.1|95674.1|70
1647338220000|2022-03-15 09:57:00|95745|95720|95730.7|95680.7|95763.8|95720|95721.3|95680.7|80
1647338230000|2022-03-15 09:57:10|95729.8|95679.8|95734.2|95684.2|95734.7|95684.7|95723.9|95673.9|58
1647338240000|2022-03-15 09:57:20|95733.9|95683.9|95759.1|95709.1|95766.8|95716.8|95733.9|95683.9|78
1647338250000|2022-03-15 09:57:30|95759.6|95709.6|95710.8|95660.8|95761.1|95724.6|95710.8|95660.8|70
1647338260000|2022-03-15 09:57:40|95711.2|95661.2|95723.2|95673.2|95723.9|95673.9|95711.2|95661.2|61
1647338270000|2022-03-15 09:57:50|95723.3|95673.3|95725.8|95675.8|95730.7|95680.7|95720.5|95670.5|50
1647338280000|2022-03-15 09:58:00|95726|95676|95733.9|95683.9|95738.8|95688.8|95725.1|95675.1|63
1647338290000|2022-03-15 09:58:10|95733.5|95683.5|95718.7|95668.7|95739.2|95689.2|95715.1|95665.1|58
1647338300000|2022-03-15 09:58:20|95717.3|95667.3|95679.2|95629.2|95720.7|95670.7|95667.1|95606.4|65
1647338310000|2022-03-15 09:58:30|95679|95629|95744.9|95694.9|95746|95696|95673.7|95623.7|73
1647338320000|2022-03-15 09:58:40|95745.1|95695.1|95700.7|95650.7|95748.1|95698.1|95700.7|95650.7|67
1647338330000|2022-03-15 09:58:50|95702.7|95652.7|95678.2|95628.2|95703.1|95653.1|95670.3|95620.9|60
1647338340000|2022-03-15 09:59:00|95678.5|95628.5|95700.9|95650.9|95703.5|95653.5|95677.7|95627.7|62
1647338350000|2022-03-15 09:59:10|95703.5|95653.5|95722.3|95672.3|95728|95678|95700.4|95650.4|64
1647338360000|2022-03-15 09:59:20|95722.5|95672.5|95731.2|95681.2|95731.6|95681.6|95722.1|95672.1|54
1647338370000|2022-03-15 09:59:30|95731.4|95681.4|95726.7|95676.7|95742.9|95692.9|95725.7|95675.7|62
1647338380000|2022-03-15 09:59:40|95726.3|95676.3|95725.9|95675.9|95735.3|95685.3|95720.3|95670.3|71
1647338390000|2022-03-15 09:59:50|95725|95675|95720|95670|95740.3|95675|95719.4|95656.1|43
1647338400000|2022-03-15 10:00:00|95720.1|95670.1|95724.5|95674.5|95737.9|95676|95719.7|95663.7|46
1647338410000|2022-03-15 10:00:10|95724.6|95674.6|95723.2|95673.2|95739.5|95674.6|95715.1|95649|39
1647338420000|2022-03-15 10:00:20|95724.8|95674.8|95724.9|95674.9|95724.9|95674.9|95721.7|95671.7|27
1647338430000|2022-03-15 10:00:30|95725|95675|95728.8|95678.8|95728.8|95678.8|95723.4|95673.4|49
1647338440000|2022-03-15 10:00:40|95728.9|95678.9|95742.5|95692.5|95745.2|95695.2|95727.8|95677.8|58
1647338450000|2022-03-15 10:00:50|95741.5|95691.5|95762.2|95712.2|95763.1|95713.1|95739.4|95689.4|53
1647338460000|2022-03-15 10:01:00|95762.7|95712.7|95795.2|95745.2|95795.2|95745.2|95762.7|95712.7|66
1647338470000|2022-03-15 10:01:10|95797.2|95747.2|95767.3|95717.3|95797.3|95752.9|95766.7|95716.7|66
1647338480000|2022-03-15 10:01:20|95765.1|95715.1|95769.9|95719.9|95769.9|95724.9|95745.2|95709.5|50
1647338490000|2022-03-15 10:01:30|95770.4|95720.4|95778.1|95728.1|95785.6|95749.6|95759.4|95719.7|60
1647338500000|2022-03-15 10:01:40|95778.5|95728.5|95758.5|95733.5|95778.5|95741.5|95758.3|95717.4|58
1647338510000|2022-03-15 10:01:50|95756.8|95731.8|95742|95717|95766.6|95732.6|95741.6|95711.5|67
1647338520000|2022-03-15 10:02:00|95743.1|95718.1|95745|95720|95750.6|95725.6|95741|95716|55
1647338530000|2022-03-15 10:02:10|95743.4|95718.4|95758.7|95733.7|95772.4|95734.1|95742.5|95717.5|57
1647338540000|2022-03-15 10:02:20|95759.1|95734.1|95733|95708|95774.7|95734.4|95730.7|95702.1|57
1647338550000|2022-03-15 10:02:30|95732.6|95707.6|95764.8|95714.8|95765.3|95722.3|95730.9|95689.7|74
1647338560000|2022-03-15 10:02:40|95764.9|95714.9|95746.1|95696.1|95766.5|95716.5|95732|95692.5|75
1647338570000|2022-03-15 10:02:50|95751.2|95701.2|95738.4|95713.4|95757.5|95720.9|95737.7|95701.2|64
1647338580000|2022-03-15 10:03:00|95750|95700|95734|95709|95751|95717.4|95732.6|95698.9|53
1647338590000|2022-03-15 10:03:10|95732.8|95707.8|95727.9|95702.9|95733.6|95708.6|95722.6|95697.6|61
1647338600000|2022-03-15 10:03:20|95728.4|95703.4|95733.1|95708.1|95733.7|95708.7|95727.5|95702.5|62
1647338610000|2022-03-15 10:03:30|95732.8|95707.8|95735.4|95710.4|95739.7|95710.5|95725.1|95686.4|60
1647338620000|2022-03-15 10:03:40|95734.7|95709.7|95739.1|95714.1|95751.6|95714.5|95733.2|95700.3|57
1647338630000|2022-03-15 10:03:50|95739.4|95714.4|95737.8|95712.8|95740.1|95715.1|95735.2|95710.2|54
1647338640000|2022-03-15 10:04:00|95740.1|95715.1|95740.6|95715.6|95742|95717|95739.3|95714.3|48
1647338650000|2022-03-15 10:04:10|95740.2|95715.2|95741.9|95716.9|95755.1|95722.5|95740.2|95705.1|50
1647338660000|2022-03-15 10:04:20|95742.4|95717.4|95740.6|95715.6|95749.5|95724.5|95738.2|95713.2|44
1647338670000|2022-03-15 10:04:30|95739.1|95714.1|95749|95724|95753.2|95728.2|95736.7|95711.7|58
1647338680000|2022-03-15 10:04:40|95748.2|95723.2|95750.6|95725.6|95764.5|95728.9|95748.2|95713.2|55
1647338690000|2022-03-15 10:04:50|95751.7|95726.7|95759.5|95734.5|95770.7|95736.3|95750.2|95720.7|63
1647338700000|2022-03-15 10:05:00|95758.8|95733.8|95784.1|95734.1|95784.1|95742.2|95758.8|95720.7|61
1647338710000|2022-03-15 10:05:10|95784.6|95734.6|95764.4|95739.4|95784.9|95749.6|95763.4|95725.8|53
1647338720000|2022-03-15 10:05:20|95764.2|95739.2|95774.1|95749.1|95802.5|95752.5|95764.2|95733.1|70
1647338730000|2022-03-15 10:05:30|95774.2|95749.2|95764|95739|95779.1|95749.7|95760.4|95728.1|56
1647338740000|2022-03-15 10:05:40|95765.6|95740.6|95754.7|95729.7|95770.3|95742.3|95753.7|95720.3|52
1647338750000|2022-03-15 10:05:50|95754.8|95729.8|95768.8|95743.8|95773.2|95748.2|95752|95727|69
1647338760000|2022-03-15 10:06:00|95768.9|95743.9|95770.6|95745.6|95778|95745.6|95753.2|95719.4|69
1647338770000|2022-03-15 10:06:10|95769.6|95744.6|95780.8|95730.8|95780.8|95753|95767.2|95730.6|60
1647338780000|2022-03-15 10:06:20|95780.5|95730.5|95767.3|95742.3|95781.2|95742.9|95765|95729.3|54
1647338790000|2022-03-15 10:06:30|95767|95742|95778.3|95753.3|95778.3|95753.3|95765.1|95740.1|66
1647338800000|2022-03-15 10:06:40|95776.2|95751.2|95770.5|95745.5|95777.7|95752.7|95767.9|95742.9|67
1647338810000|2022-03-15 10:06:50|95770.4|95745.4|95772.2|95747.2|95773.3|95748.3|95767|95742|55
1647338820000|2022-03-15 10:07:00|95771.7|95746.7|95774|95749|95774|95749|95768.4|95743.4|30
1647338830000|2022-03-15 10:07:10|95776.1|95751.1|95773|95748|95776.1|95751.1|95771.9|95746.9|38
1647338840000|2022-03-15 10:07:20|95772.8|95747.8|95771.5|95746.5|95773.2|95748.2|95766.9|95741.9|46
1647338850000|2022-03-15 10:07:30|95771.6|95746.6|95771.7|95746.7|95774.4|95749.4|95768.5|95743.5|46
1647338860000|2022-03-15 10:07:40|95771.6|95746.6|95775.6|95750.6|95787.9|95750.6|95760.4|95735.4|62
1647338870000|2022-03-15 10:07:50|95775.7|95750.7|95764.4|95739.4|95781.4|95753.4|95763.4|95726.6|56
1647338880000|2022-03-15 10:08:00|95763.3|95738.3|95754.2|95729.2|95763.9|95738.9|95750.5|95712.6|62
1647338890000|2022-03-15 10:08:10|95755|95730|95761|95736|95778.1|95741|95754.7|95719.8|57
1647338900000|2022-03-15 10:08:20|95760.6|95735.6|95749.1|95724.1|95769.9|95744.9|95746|95721|63
1647338910000|2022-03-15 10:08:30|95749.3|95724.3|95729.4|95704.4|95750.2|95725.2|95728.8|95703.8|52
1647338920000|2022-03-15 10:08:40|95742|95692|95713.6|95688.6|95742|95700.7|95712.1|95676.4|45
1647338930000|2022-03-15 10:08:50|95713.3|95688.3|95716.5|95666.5|95719.7|95689|95700.1|95663|59
1647338940000|2022-03-15 10:09:00|95716.6|95666.6|95719.5|95669.5|95723.5|95684.7|95709.7|95666.6|44
1647338950000|2022-03-15 10:09:10|95719.6|95669.6|95700.5|95675.5|95721.8|95684.1|95699.8|95663.7|57
1647338960000|2022-03-15 10:09:20|95700.9|95675.9|95715.2|95665.2|95716.5|95678.4|95700.7|95665.2|48
1647338970000|2022-03-15 10:09:30|95715.3|95665.3|95701.8|95676.8|95716.7|95678.6|95701.4|95663.9|41
1647338980000|2022-03-15 10:09:40|95701.7|95676.7|95693.7|95668.7|95702|95677|95693.7|95668.7|42
1647338990000|2022-03-15 10:09:50|95693.8|95668.8|95701.1|95676.1|95707.3|95676.2|95691.7|95657.3|39
1647339000000|2022-03-15 10:10:00|95701.2|95676.2|95699.8|95674.8|95703.6|95678.6|95699.8|95674.8|43
1647339010000|2022-03-15 10:10:10|95700.1|95675.1|95694.9|95669.9|95701.2|95676.2|95694.9|95669.9|30
1647339020000|2022-03-15 10:10:20|95694.7|95669.7|95700.3|95675.3|95700.9|95675.9|95691.8|95666.8|48
1647339030000|2022-03-15 10:10:30|95700.5|95675.5|95703.5|95678.5|95705.2|95680.2|95699.9|95674.9|36
1647339040000|2022-03-15 10:10:40|95703.1|95678.1|95711.3|95686.3|95726.3|95689.7|95703|95665.9|54
1647339050000|2022-03-15 10:10:50|95711.1|95686.1|95736.4|95711.4|95736.4|95711.4|95711.1|95685|54
1647339060000|2022-03-15 10:11:00|95734.7|95709.7|95724.1|95699.1|95743.2|95710.1|95723.6|95689.9|60
1647339070000|2022-03-15 10:11:10|95724.4|95699.4|95727.3|95702.3|95727.4|95702.4|95722.8|95697.8|37
1647339080000|2022-03-15 10:11:20|95727.2|95702.2|95769.8|95719.8|95771.6|95733|95722.8|95697.8|48
1647339090000|2022-03-15 10:11:30|95768.6|95718.6|95764.5|95739.5|95777|95741.8|95754.6|95716|50
1647339100000|2022-03-15 10:11:40|95776.9|95726.9|95770.8|95720.8|95776.9|95735.7|95756.3|95715.6|66
1647339110000|2022-03-15 10:11:50|95770.7|95720.7|95771.5|95721.5|95772.6|95736.3|95753.7|95714|64
1647339120000|2022-03-15 10:12:00|95770.6|95720.6|95762.6|95737.6|95778.1|95740|95762.3|95719.7|57
1647339130000|2022-03-15 10:12:10|95776.9|95726.9|95775.1|95725.1|95789.9|95751.4|95762.6|95723.9|66
1647339140000|2022-03-15 10:12:20|95775.4|95725.4|95773.6|95723.6|95776.2|95726.2|95771.6|95721.6|54
1647339150000|2022-03-15 10:12:30|95773.9|95723.9|95759.5|95709.5|95774|95727.3|95750.8|95708.6|60
1647339160000|2022-03-15 10:12:40|95760.1|95710.1|95771.8|95721.8|95774|95735.3|95759.2|95709.5|55
1647339170000|2022-03-15 10:12:50|95772|95722|95758|95708|95772|95731.2|95742|95704.2|60
1647339180000|2022-03-15 10:13:00|95758.3|95708.3|95754|95704|95764.4|95727.1|95737|95698|71
1647339190000|2022-03-15 10:13:10|95753.8|95703.8|95763.4|95713.4|95763.4|95726.9|95748.3|95703.8|54
1647339200000|2022-03-15 10:13:20|95763.6|95713.6|95752.7|95727.7|95765.4|95728|95751.7|95712.6|48
1647339210000|2022-03-15 10:13:30|95753.8|95728.8|95753.9|95703.9|95766.1|95729.2|95743.3|95703.9|42
1647339220000|2022-03-15 10:13:40|95754.3|95704.3|95743.3|95693.3|95756.2|95714.1|95729.6|95692.2|44
1647339230000|2022-03-15 10:13:50|95743.2|95693.2|95733.3|95708.3|95746.4|95709.6|95731.3|95693.2|45
1647339240000|2022-03-15 10:14:00|95733.2|95708.2|95734.1|95709.1|95747.8|95709.8|95731.1|95693.9|58
1647339250000|2022-03-15 10:14:10|95734.4|95709.4|95731.7|95706.7|95747.2|95709.4|95730.7|95695|47
1647339260000|2022-03-15 10:14:20|95731.9|95706.9|95740.1|95715.1|95740.1|95715.1|95730.5|95705.5|50
1647339270000|2022-03-15 10:14:30|95740|95715|95713.6|95688.6|95753.7|95716.1|95713.6|95677.9|52
1647339280000|2022-03-15 10:14:40|95713.7|95688.7|95722.4|95672.4|95722.9|95688.8|95706.2|95671.2|42
1647339290000|2022-03-15 10:14:50|95722|95672|95743|95718|95753.6|95719.4|95711.2|95672|47
1647339300000|2022-03-15 10:15:00|95741.1|95716.1|95736.7|95711.7|95749.3|95716.1|95735.3|95698.8|43
1647339310000|2022-03-15 10:15:10|95736.6|95711.6|95741.7|95716.7|95749.4|95717.5|95730.4|95699.1|44
1647339320000|2022-03-15 10:15:20|95738.5|95713.5|95740.8|95715.8|95754|95717.7|95733.2|95697.3|42
1647339330000|2022-03-15 10:15:30|95740.3|95715.3|95736|95711|95742.2|95717.2|95735.6|95710.6|34
1647339340000|2022-03-15 10:15:40|95735.8|95710.8|95730.5|95705.5|95736.8|95711.8|95729.4|95704.4|34
1647339350000|2022-03-15 10:15:50|95730.6|95705.6|95733.6|95708.6|95734.7|95709.7|95730.6|95705.6|45
1647339360000|2022-03-15 10:16:00|95733.3|95708.3|95730.8|95705.8|95736.1|95711.1|95730.3|95705.3|43
1647339370000|2022-03-15 10:16:10|95731.1|95706.1|95731.8|95706.8|95732.5|95707.5|95730.2|95705.2|27
1647339380000|2022-03-15 10:16:20|95732|95707|95729.1|95704.1|95732|95707|95722.6|95697.6|54
1647339390000|2022-03-15 10:16:30|95729.5|95704.5|95733.3|95708.3|95748|95714.3|95729.5|95694.9|58
1647339400000|2022-03-15 10:16:40|95733.9|95708.9|95737|95712|95740.4|95715.4|95732.3|95707.3|55
1647339410000|2022-03-15 10:16:50|95737.6|95712.6|95737.9|95712.9|95742.8|95717.8|95737.1|95712.1|45
1647339420000|2022-03-15 10:17:00|95738.2|95713.2|95732.1|95707.1|95740.1|95715.1|95731.9|95706.9|49
1647339430000|2022-03-15 10:17:10|95732.3|95707.3|95743.4|95718.4|95743.5|95718.5|95732.1|95707.1|49
1647339440000|2022-03-15 10:17:20|95743.3|95718.3|95745|95720|95751.7|95726.7|95740|95715|45
1647339450000|2022-03-15 10:17:30|95745.1|95720.1|95746.7|95721.7|95751.3|95726.3|95742.1|95717.1|42
1647339460000|2022-03-15 10:17:40|95746.5|95721.5|95752|95727|95755.4|95730.4|95745.2|95720.2|37
1647339470000|2022-03-15 10:17:50|95751.2|95726.2|95752.5|95727.5|95754.2|95729.2|95748.7|95723.7|45
1647339480000|2022-03-15 10:18:00|95752.4|95727.4|95750.7|95725.7|95753.6|95728.6|95744.9|95719.9|49
1647339490000|2022-03-15 10:18:10|95752.8|95727.8|95752.8|95727.8|95752.9|95727.9|95749.6|95724.6|25
1647339500000|2022-03-15 10:18:20|95752.6|95727.6|95746.6|95721.6|95759.1|95727.7|95746.3|95708.4|46
1647339510000|2022-03-15 10:18:30|95746.4|95721.4|95750.3|95725.3|95751|95726|95743|95718|38
1647339520000|2022-03-15 10:18:40|95751|95726|95747.7|95722.7|95751|95726|95746|95721|40
1647339530000|2022-03-15 10:18:50|95748.4|95723.4|95745.2|95720.2|95748.4|95723.4|95742.2|95717.2|38
1647339540000|2022-03-15 10:19:00|95745.3|95720.3|95744.5|95719.5|95745.9|95720.9|95740.8|95715.8|49
1647339550000|2022-03-15 10:19:10|95744.4|95719.4|95776.5|95751.5|95778.7|95753.7|95737.9|95712.9|64
1647339560000|2022-03-15 10:19:20|95776.1|95751.1|95772.9|95747.9|95780.6|95755.6|95772.7|95747.7|60
1647339570000|2022-03-15 10:19:30|95772.2|95747.2|95774.5|95749.5|95777.2|95752.2|95770.3|95745.3|63
1647339580000|2022-03-15 10:19:40|95774.4|95749.4|95780.9|95755.9|95784.8|95759.8|95772.3|95747.3|46
1647339590000|2022-03-15 10:19:50|95780.4|95755.4|95784.2|95759.2|95790.2|95765.2|95777.3|95752.3|51
1647339600000|2022-03-15 10:20:00|95783.4|95758.4|95786.1|95761.1|95787.6|95762.6|95783.4|95758.4|29
1647339610000|2022-03-15 10:20:10|95791.1|95766.1|95834.8|95809.8|95835.7|95810.7|95791.1|95766.1|62
1647339620000|2022-03-15 10:20:20|95836.4|95811.4|95838.3|95813.3|95839.1|95814.1|95833.3|95808.3|35
1647339630000|2022-03-15 10:20:30|95837.5|95812.5|95829.1|95804.1|95837.5|95812.5|95828.5|95803.5|43
1647339640000|2022-03-15 10:20:40|95828.8|95803.8|95819.3|95794.3|95831|95806|95818.8|95793.8|44
1647339650000|2022-03-15 10:20:50|95818.9|95793.9|95820|95795|95822.5|95797.5|95818|95793|40
1647339660000|2022-03-15 10:21:00|95819.4|95794.4|95827.6|95802.6|95829.1|95804.1|95818.3|95793.3|53
1647339670000|2022-03-15 10:21:10|95828.6|95803.6|95885.1|95835.1|95885.1|95846.9|95826.7|95801.7|59
1647339680000|2022-03-15 10:21:20|95884.9|95834.9|95865.4|95840.4|95885.2|95840.5|95861.8|95824.9|38
1647339690000|2022-03-15 10:21:30|95865.6|95840.6|95867.2|95842.2|95877.9|95842.5|95859.6|95824.1|46
1647339700000|2022-03-15 10:21:40|95867.6|95842.6|95866.5|95841.5|95868.3|95843.3|95866.4|95841.4|35
1647339710000|2022-03-15 10:21:50|95866.7|95841.7|95869.5|95844.5|95883.1|95844.6|95866.7|95831.1|35
1647339720000|2022-03-15 10:22:00|95869.6|95844.6|95867.8|95842.8|95869.8|95844.8|95864|95839|37
1647339730000|2022-03-15 10:22:10|95867.7|95842.7|95848.6|95823.6|95867.7|95842.7|95844.2|95819.2|58
1647339740000|2022-03-15 10:22:20|95851.2|95826.2|95850.9|95825.9|95853.9|95828.9|95848.7|95823.7|65
1647339750000|2022-03-15 10:22:30|95851.8|95826.8|95848.8|95823.8|95853.8|95828.8|95848.2|95823.2|58
1647339760000|2022-03-15 10:22:40|95848.9|95823.9|95853.2|95828.2|95853.2|95828.2|95846.4|95821.4|55
1647339770000|2022-03-15 10:22:50|95850.9|95825.9|95848.9|95823.9|95853.6|95828.6|95847.9|95822.9|27
1647339780000|2022-03-15 10:23:00|95849.1|95824.1|95854.8|95829.8|95855.6|95830.6|95846.8|95821.8|59
1647339790000|2022-03-15 10:23:10|95856.6|95831.6|95853.6|95828.6|95862.4|95837.4|95853.6|95828.6|65
1647339800000|2022-03-15 10:23:20|95853|95828|95860.8|95835.8|95862.1|95837.1|95850.8|95825.8|50
1647339810000|2022-03-15 10:23:30|95861|95836|95861.6|95836.6|95862.8|95837.8|95858.4|95833.4|41
1647339820000|2022-03-15 10:23:40|95861.7|95836.7|95857.9|95832.9|95863.1|95838.1|95857.9|95832.9|33
1647339830000|2022-03-15 10:23:50|95858.4|95833.4|95864.7|95839.7|95869.8|95844.8|95857.6|95832.6|41
1647339840000|2022-03-15 10:24:00|95865|95840|95868.9|95843.9|95869.4|95844.4|95863.7|95838.7|43
1647339850000|2022-03-15 10:24:10|95870.7|95845.7|95865.3|95840.3|95870.7|95845.7|95859.1|95834.1|49
1647339860000|2022-03-15 10:24:20|95865.7|95840.7|95868.7|95843.7|95870.9|95845.9|95862.3|95837.3|38
1647339870000|2022-03-15 10:24:30|95869|95844|95869|95844|95872.9|95847.9|95866.9|95841.9|49
1647339880000|2022-03-15 10:24:40|95868.7|95843.7|95862|95837|95868.7|95843.7|95860.7|95835.7|28
1647339890000|2022-03-15 10:24:50|95861.9|95836.9|95862.8|95837.8|95864.6|95839.6|95859.5|95834.5|30
1647339900000|2022-03-15 10:25:00|95863.5|95838.5|95866.2|95841.2|95867|95842|95858.7|95833.7|52
1647339910000|2022-03-15 10:25:10|95866.3|95841.3|95871.6|95846.6|95871.9|95846.9|95863.3|95838.3|45
1647339920000|2022-03-15 10:25:20|95868.8|95843.8|95871.1|95846.1|95875.5|95850.5|95866.4|95841.4|40
1647339930000|2022-03-15 10:25:30|95870.6|95845.6|95866.8|95841.8|95872.6|95847.6|95864.9|95839.9|35
1647339940000|2022-03-15 10:25:40|95867.1|95842.1|95866.9|95841.9|95868.8|95843.8|95865.5|95840.5|39
1647339950000|2022-03-15 10:25:50|95866.7|95841.7|95866.6|95841.6|95872.4|95847.4|95866.6|95841.6|53
1647339960000|2022-03-15 10:26:00|95864.6|95839.6|95865.5|95840.5|95868.2|95843.2|95863.9|95838.9|40
1647339970000|2022-03-15 10:26:10|95865.4|95840.4|95865|95840|95867.4|95842.4|95863.9|95838.9|31
1647339980000|2022-03-15 10:26:20|95865.1|95840.1|95858.5|95833.5|95866.6|95841.6|95852.9|95827.9|51
1647339990000|2022-03-15 10:26:30|95858|95833|95855.3|95830.3|95858.5|95833.5|95850.5|95825.5|58
1647340000000|2022-03-15 10:26:40|95855.4|95830.4|95850.8|95825.8|95856.6|95831.6|95848|95823|43
1647340010000|2022-03-15 10:26:50|95851|95826|95846.7|95821.7|95851|95826|95846.7|95821.7|38
1647340020000|2022-03-15 10:27:00|95847.2|95822.2|95850.8|95825.8|95851.7|95826.7|95846.3|95821.3|45
1647340030000|2022-03-15 10:27:10|95850.7|95825.7|95846|95821|95850.7|95825.7|95843|95818|46
1647340040000|2022-03-15 10:27:20|95847.3|95822.3|95832.5|95807.5|95847.3|95822.3|95828.4|95803.4|50
1647340050000|2022-03-15 10:27:30|95830.7|95805.7|95835.3|95810.3|95837.8|95812.8|95830.1|95805.1|51
1647340060000|2022-03-15 10:27:40|95835.7|95810.7|95836|95811|95837.1|95812.1|95835.7|95810.7|31
1647340070000|2022-03-15 10:27:50|95836.1|95811.1|95845.1|95820.1|95847.3|95822.3|95836.1|95811.1|49
1647340080000|2022-03-15 10:28:00|95844.5|95819.5|95843.1|95818.1|95848.1|95823.1|95842.7|95817.7|41
1647340090000|2022-03-15 10:28:10|95843.7|95818.7|95849.2|95824.2|95850.4|95825.4|95841.8|95816.8|36
1647340100000|2022-03-15 10:28:20|95849.5|95824.5|95851.3|95826.3|95853.1|95828.1|95849.5|95824.5|37
1647340110000|2022-03-15 10:28:30|95851.4|95826.4|95858.3|95833.3|95860.1|95835.1|95851.2|95826.2|27
1647340120000|2022-03-15 10:28:40|95858.4|95833.4|95864.3|95839.3|95866|95841|95858.4|95833.4|24
1647340130000|2022-03-15 10:28:50|95864.7|95839.7|95869.9|95844.9|95876.3|95851.3|95863|95838|50
1647340140000|2022-03-15 10:29:00|95869.8|95844.8|95866|95841|95870.7|95845.7|95862|95837|52
1647340150000|2022-03-15 10:29:10|95865.9|95840.9|95848.4|95823.4|95865.9|95840.9|95848.4|95823.4|52
1647340160000|2022-03-15 10:29:20|95848.6|95823.6|95846.3|95821.3|95850.5|95825.5|95846|95821|34
1647340170000|2022-03-15 10:29:30|95846.2|95821.2|95850.4|95825.4|95852.7|95827.7|95846.2|95821.2|25
1647340180000|2022-03-15 10:29:40|95853.9|95828.9|95855|95830|95855.2|95830.2|95853.1|95828.1|26
1647340190000|2022-03-15 10:29:50|95855.2|95830.2|95862.3|95837.3|95872.1|95839.5|95854.4|95821.8|37
1647340200000|2022-03-15 10:30:00|95863.4|95838.4|95846.1|95821.1|95863.4|95838.4|95845.5|95806.9|60
1647340210000|2022-03-15 10:30:10|95846.2|95821.2|95853.4|95828.4|95860.9|95828.5|95841.8|95805.3|52
1647340220000|2022-03-15 10:30:20|95851.9|95826.9|95855.2|95830.2|95856.1|95831.1|95851|95826|39
1647340230000|2022-03-15 10:30:30|95856.3|95831.3|95871.2|95846.2|95875.9|95846.4|95856.3|95824.6|54
1647340240000|2022-03-15 10:30:40|95870.5|95845.5|95883.2|95858.2|95902.5|95870.2|95869.7|95844.7|57
1647340250000|2022-03-15 10:30:50|95883.6|95858.6|95856.3|95831.3|95883.6|95858.6|95856.3|95831.3|49
1647340260000|2022-03-15 10:31:00|95856.1|95831.1|95869.9|95844.9|95870.7|95845.7|95851.8|95826.8|54
1647340270000|2022-03-15 10:31:10|95871.4|95846.4|95866|95841|95871.4|95846.4|95855.1|95830.1|56
1647340280000|2022-03-15 10:31:20|95866.1|95841.1|95871.7|95846.7|95874.7|95849.7|95866.1|95841.1|35
1647340290000|2022-03-15 10:31:30|95872.1|95847.1|95875|95850|95876.2|95851.2|95871.2|95846.2|31
1647340300000|2022-03-15 10:31:40|95875.7|95850.7|95874|95849|95884.1|95853.7|95872.3|95833.4|36
1647340310000|2022-03-15 10:31:50|95875|95850|95894|95869|95897.4|95872.4|95872.3|95847.3|59
1647340320000|2022-03-15 10:32:00|95893.4|95868.4|95883.2|95858.2|95894.4|95869.4|95882.3|95857.3|64
1647340330000|2022-03-15 10:32:10|95883.5|95858.5|95879.9|95854.9|95888.8|95860|95875|95836.1|36
1647340340000|2022-03-15 10:32:20|95879.4|95854.4|95889.6|95864.6|95890.4|95865.4|95878.7|95853.7|41
1647340350000|2022-03-15 10:32:30|95889.1|95864.1|95886.7|95861.7|95890.3|95865.3|95884.6|95859.6|43
1647340360000|2022-03-15 10:32:40|95889.1|95864.1|95888.7|95863.7|95889.9|95864.9|95886.4|95861.4|43
1647340370000|2022-03-15 10:32:50|95887.7|95862.7|95885.5|95860.5|95890.2|95865.2|95884.3|95859.3|43
1647340380000|2022-03-15 10:33:00|95885.7|95860.7|95875.5|95850.5|95886.7|95861.7|95873.5|95848.5|63
1647340390000|2022-03-15 10:33:10|95875|95850|95875.8|95850.8|95876.7|95851.7|95871.9|95846.9|46
1647340400000|2022-03-15 10:33:20|95875.7|95850.7|95874.5|95849.5|95881.2|95856.2|95874.1|95849.1|50
1647340410000|2022-03-15 10:33:30|95873|95848|95863.9|95838.9|95876.2|95851.2|95862.6|95837.6|55
1647340420000|2022-03-15 10:33:40|95863.6|95838.6|95848.9|95823.9|95864.1|95839.1|95848.4|95823.4|48
1647340430000|2022-03-15 10:33:50|95848.7|95823.7|95848.4|95823.4|95850.4|95825.4|95846.3|95821.3|45
1647340440000|2022-03-15 10:34:00|95848.3|95823.3|95848.6|95823.6|95851.4|95826.4|95843|95818|59
1647340450000|2022-03-15 10:34:10|95846.9|95821.9|95848|95823|95853.2|95828.2|95844.2|95819.2|58
1647340460000|2022-03-15 10:34:20|95849.2|95824.2|95846.1|95821.1|95852.2|95827.2|95842|95817|67
1647340470000|2022-03-15 10:34:30|95847.4|95822.4|95846.5|95821.5|95852.4|95827.4|95842.9|95817.9|53
1647340480000|2022-03-15 10:34:40|95846.3|95821.3|95843.3|95818.3|95849.8|95824.8|95842.6|95817.6|61
1647340490000|2022-03-15 10:34:50|95843.6|95818.6|95839.9|95814.9|95846.2|95821.2|95839.3|95814.3|48
1647340500000|2022-03-15 10:35:00|95840.5|95815.5|95835.8|95810.8|95843.7|95818.7|95833.5|95808.5|77
1647340510000|2022-03-15 10:35:10|95836.2|95811.2|95797.5|95772.5|95836.2|95811.2|95793.4|95768.4|63
1647340520000|2022-03-15 10:35:20|95798.2|95773.2|95782.8|95757.8|95798.2|95773.2|95781.9|95756.9|62
1647340530000|2022-03-15 10:35:30|95782.5|95757.5|95784.4|95759.4|95784.5|95759.5|95780.9|95755.9|40
1647340540000|2022-03-15 10:35:40|95784|95759|95781.5|95756.5|95784.9|95759.9|95780.1|95755.1|46
1647340550000|2022-03-15 10:35:50|95780.8|95755.8|95782.3|95757.3|95786.8|95761.8|95780.2|95755.2|47
1647340560000|2022-03-15 10:36:00|95781.6|95756.6|95794.1|95769.1|95794.6|95769.6|95777.9|95752.9|55
1647340570000|2022-03-15 10:36:10|95793.9|95768.9|95829|95804|95833.5|95808.5|95786.3|95761.3|63
1647340580000|2022-03-15 10:36:20|95829.5|95804.5|95831.2|95806.2|95849.6|95818.3|95829.5|95799.6|56
1647340590000|2022-03-15 10:36:30|95831.9|95806.9|95834.8|95809.8|95838.4|95813.4|95831.9|95806.9|48
1647340600000|2022-03-15 10:36:40|95836.2|95811.2|95833.9|95808.9|95836.7|95811.7|95830.9|95805.9|43
1647340610000|2022-03-15 10:36:50|95833.6|95808.6|95830.5|95805.5|95835.2|95810.2|95825.7|95800.7|58
1647340620000|2022-03-15 10:37:00|95831.2|95806.2|95829.7|95804.7|95831.9|95806.9|95821.7|95796.7|58
1647340630000|2022-03-15 10:37:10|95829.4|95804.4|95830.2|95805.2|95831.5|95806.5|95828|95803|34
1647340640000|2022-03-15 10:37:20|95831.1|95806.1|95831.3|95806.3|95833.7|95808.7|95830.6|95805.6|20
1647340650000|2022-03-15 10:37:30|95831.9|95806.9|95819|95794|95831.9|95806.9|95816.5|95791.5|37
1647340660000|2022-03-15 10:37:40|95820.4|95795.4|95796.2|95771.2|95827.5|95802.5|95794.6|95769.6|59
1647340670000|2022-03-15 10:37:50|95796.1|95771.1|95798.6|95773.6|95800.4|95775.4|95793.9|95768.9|35
1647340680000|2022-03-15 10:38:00|95799|95774|95790.5|95765.5|95799|95774|95790.1|95765.1|43
1647340690000|2022-03-15 10:38:10|95790|95765|95790.5|95765.5|95790.9|95765.9|95789.2|95764.2|13
1647340700000|2022-03-15 10:38:20|95790.6|95765.6|95790.9|95765.9|95795|95770|95781.2|95756.2|50
1647340710000|2022-03-15 10:38:30|95792.9|95767.9|95803.5|95778.5|95815.5|95790.5|95791.6|95766.6|68
1647340720000|2022-03-15 10:38:40|95802.6|95777.6|95805.3|95780.3|95805.7|95780.7|95799.4|95774.4|41
1647340730000|2022-03-15 10:38:50|95804.8|95779.8|95809|95784|95809.8|95784.8|95801.7|95776.7|36
1647340740000|2022-03-15 10:39:00|95808.9|95783.9|95804.9|95779.9|95811.2|95786.2|95802.3|95777.3|30
1647340750000|2022-03-15 10:39:10|95804.4|95779.4|95789.2|95764.2|95804.5|95779.5|95789.2|95764.2|52
1647340760000|2022-03-15 10:39:20|95789.5|95764.5|95822.7|95797.7|95825.5|95800.5|95786.3|95761.3|57
1647340770000|2022-03-15 10:39:30|95822.9|95797.9|95810.8|95785.8|95827.2|95802.2|95810.3|95785.3|60
1647340780000|2022-03-15 10:39:40|95809.8|95784.8|95793.8|95768.8|95809.8|95784.8|95788.9|95763.9|53
1647340790000|2022-03-15 10:39:50|95793|95768|95791.9|95766.9|95794.1|95769.1|95790.1|95765.1|44
1647340800000|2022-03-15 10:40:00|95793|95768|95840.3|95815.3|95847.8|95815.3|95792.2|95767.2|68
1647340810000|2022-03-15 10:40:10|95839.4|95814.4|95841.7|95816.7|95842|95817|95839.4|95814.4|28
1647340820000|2022-03-15 10:40:20|95841.3|95816.3|95837.5|95812.5|95843|95818|95837.5|95812.5|41
1647340830000|2022-03-15 10:40:30|95837.9|95812.9|95838|95813|95840.7|95815.7|95835.7|95810.7|50
1647340840000|2022-03-15 10:40:40|95838.3|95813.3|95843.1|95818.1|95843.1|95818.1|95837.2|95812.2|36
1647340850000|2022-03-15 10:40:50|95843.2|95818.2|95827.1|95802.1|95843.4|95818.4|95827.1|95802.1|44
1647340860000|2022-03-15 10:41:00|95826.3|95801.3|95813.2|95788.2|95828.4|95803.4|95813.2|95788.2|51
1647340870000|2022-03-15 10:41:10|95813|95788|95800.4|95775.4|95813|95788|95794.7|95769.7|52
1647340880000|2022-03-15 10:41:20|95800.6|95775.6|95794.6|95769.6|95802.8|95777.8|95794.4|95769.4|40
1647340890000|2022-03-15 10:41:30|95794.4|95769.4|95805.5|95780.5|95809.2|95784.2|95788|95763|56
1647340900000|2022-03-15 10:41:40|95804.5|95779.5|95810.8|95785.8|95813.1|95788.1|95804.5|95779.5|45
1647340910000|2022-03-15 10:41:50|95813.8|95788.8|95824.1|95799.1|95841.1|95816.1|95810.6|95785.6|57
1647340920000|2022-03-15 10:42:00|95821|95796|95813.9|95788.9|95825.1|95800.1|95807.7|95782.7|64
1647340930000|2022-03-15 10:42:10|95813.4|95788.4|95831.2|95806.2|95838.3|95813.3|95812.7|95787.7|66
1647340940000|2022-03-15 10:42:20|95830.4|95805.4|95829.5|95804.5|95833.1|95808.1|95829.5|95804.5|47
1647340950000|2022-03-15 10:42:30|95830.1|95805.1|95826|95801|95830.1|95805.1|95825.3|95800.3|35
1647340960000|2022-03-15 10:42:40|95825.8|95800.8|95824.2|95799.2|95825.8|95800.8|95820.5|95795.5|40
1647340970000|2022-03-15 10:42:50|95824.4|95799.4|95817.7|95792.7|95825.3|95800.3|95817.7|95792.7|31
1647340980000|2022-03-15 10:43:00|95817.4|95792.4|95826.2|95801.2|95826.2|95801.2|95814.2|95789.2|54
1647340990000|2022-03-15 10:43:10|95825.7|95800.7|95832.5|95807.5|95837.5|95812.5|95825.2|95800.2|58
1647341000000|2022-03-15 10:43:20|95832.7|95807.7|95847.5|95822.5|95849.1|95824.1|95832.7|95807.7|65
1647341010000|2022-03-15 10:43:30|95847|95822|95844.2|95819.2|95848.9|95823.9|95842.3|95817.3|58
1647341020000|2022-03-15 10:43:40|95843.8|95818.8|95836.9|95811.9|95843.8|95818.8|95836.9|95811.9|52
1647341030000|2022-03-15 10:43:50|95837.1|95812.1|95836.7|95811.7|95837.8|95812.8|95834|95809|34
1647341040000|2022-03-15 10:44:00|95835|95810|95860.8|95835.8|95863.2|95838.2|95835|95810|60
1647341050000|2022-03-15 10:44:10|95861.9|95836.9|95856.3|95831.3|95865.9|95840.9|95855.2|95830.2|67
1647341060000|2022-03-15 10:44:20|95856.1|95831.1|95863.9|95838.9|95865.5|95840.5|95854.5|95829.5|53
1647341070000|2022-03-15 10:44:30|95862.8|95837.8|95863.1|95838.1|95864.3|95839.3|95861.7|95836.7|42
1647341080000|2022-03-15 10:44:40|95863.5|95838.5|95858.6|95833.6|95863.5|95838.5|95854.6|95829.6|44
1647341090000|2022-03-15 10:44:50|95858.4|95833.4|95856.6|95831.6|95858.4|95833.4|95854.7|95829.7|36
1647341100000|2022-03-15 10:45:00|95856.8|95831.8|95844.7|95819.7|95857|95832|95841.8|95816.8|58
1647341110000|2022-03-15 10:45:10|95844.4|95819.4|95852.5|95827.5|95853.3|95828.3|95844.4|95819.4|48
1647341120000|2022-03-15 10:45:20|95852.4|95827.4|95856.3|95831.3|95859.4|95834.4|95851.3|95826.3|44
1647341130000|2022-03-15 10:45:30|95856.2|95831.2|95849.8|95824.8|95856.2|95831.2|95849.8|95824.8|54
1647341140000|2022-03-15 10:45:40|95850.6|95825.6|95861.1|95836.1|95863.6|95838.6|95850.6|95825.6|56
1647341150000|2022-03-15 10:45:50|95861.6|95836.6|95864|95839|95866.6|95841.6|95857.8|95832.8|53
1647341160000|2022-03-15 10:46:00|95864.1|95839.1|95863.4|95838.4|95865|95840|95860.9|95835.9|39
1647341170000|2022-03-15 10:46:10|95863.3|95838.3|95863|95838|95867.2|95842.2|95860.6|95835.6|51
1647341180000|2022-03-15 10:46:20|95863.7|95838.7|95861.2|95836.2|95864.7|95839.7|95858|95833|38
1647341190000|2022-03-15 10:46:30|95861.1|95836.1|95860.5|95835.5|95861.7|95836.7|95858.9|95833.9|38
1647341200000|2022-03-15 10:46:40|95860.8|95835.8|95848.7|95823.7|95861.1|95836.1|95847|95822|40
1647341210000|2022-03-15 10:46:50|95848.5|95823.5|95834.1|95809.1|95848.5|95823.5|95833.8|95808.8|60
1647341220000|2022-03-15 10:47:00|95833.5|95808.5|95833|95808|95836.2|95811.2|95832.6|95807.6|42
1647341230000|2022-03-15 10:47:10|95832.7|95807.7|95833|95808|95834.7|95809.7|95830.4|95805.4|33
1647341240000|2022-03-15 10:47:20|95831.9|95806.9|95832.2|95807.2|95833.8|95808.8|95831.3|95806.3|26
1647341250000|2022-03-15 10:47:30|95831.8|95806.8|95831.2|95806.2|95836.1|95811.1|95830|95805|51
1647341260000|2022-03-15 10:47:40|95830.2|95805.2|95827.8|95802.8|95830.3|95805.3|95825.8|95800.8|45
1647341270000|2022-03-15 10:47:50|95828|95803|95826.1|95801.1|95828.2|95803.2|95823.1|95798.1|41
1647341280000|2022-03-15 10:48:00|95826|95801|95829.1|95804.1|95830.8|95805.8|95823.7|95798.7|42
1647341290000|2022-03-15 10:48:10|95827.9|95802.9|95853.6|95828.6|95856.4|95831.4|95826.2|95801.2|60
1647341300000|2022-03-15 10:48:20|95854.2|95829.2|95853.4|95828.4|95856.6|95831.6|95849.6|95824.6|57
1647341310000|2022-03-15 10:48:30|95853.2|95828.2|95856.5|95831.5|95860.4|95835.4|95853.2|95828.2|52
1647341320000|2022-03-15 10:48:40|95856.3|95831.3|95855.7|95830.7|95857.4|95832.4|95854.3|95829.3|26
1647341330000|2022-03-15 10:48:50|95855.9|95830.9|95855.7|95830.7|95856.5|95831.5|95854.7|95829.7|22
1647341340000|2022-03-15 10:49:00|95855.8|95830.8|95846.5|95821.5|95858.5|95833.5|95846.2|95821.2|58
1647341350000|2022-03-15 10:49:10|95846.3|95821.3|95843.8|95818.8|95850.6|95825.6|95839|95814|42
1647341360000|2022-03-15 10:49:20|95842.2|95817.2|95840.7|95815.7|95843.7|95818.7|95839.9|95814.9|33
1647341370000|2022-03-15 10:49:30|95840.6|95815.6|95835.1|95810.1|95843.1|95818.1|95833.1|95808.1|45
1647341380000|2022-03-15 10:49:40|95834.6|95809.6|95829.1|95804.1|95836.6|95811.6|95827.6|95802.6|43
1647341390000|2022-03-15 10:49:50|95829.8|95804.8|95831.6|95806.6|95837.5|95812.5|95829.7|95804.7|46
1647341400000|2022-03-15 10:50:00|95831.3|95806.3|95855.2|95830.2|95858.1|95833.1|95830.7|95805.7|49
1647341410000|2022-03-15 10:50:10|95855.3|95830.3|95847.7|95822.7|95855.3|95830.3|95845.1|95820.1|44
1647341420000|2022-03-15 10:50:20|95847.3|95822.3|95841|95816|95848|95823|95839.3|95814.3|51
1647341430000|2022-03-15 10:50:30|95840.1|95815.1|95842.4|95817.4|95842.9|95817.9|95840|95815|25
1647341440000|2022-03-15 10:50:40|95842.3|95817.3|95843.8|95818.8|95843.8|95818.8|95842|95817|19
1647341450000|2022-03-15 10:50:50|95843.5|95818.5|95842.6|95817.6|95843.6|95818.6|95840.9|95815.9|19
1647341460000|2022-03-15 10:51:00|95842.9|95817.9|95854.1|95829.1|95855.9|95830.9|95841.5|95816.5|35
1647341470000|2022-03-15 10:51:10|95854.7|95829.7|95845.3|95820.3|95855|95830|95842.3|95817.3|54
1647341480000|2022-03-15 10:51:20|95845.9|95820.9|95834.1|95809.1|95848.7|95823.7|95831.3|95806.3|61
1647341490000|2022-03-15 10:51:30|95834.6|95809.6|95832.3|95807.3|95836|95811|95824.9|95799.9|61
1647341500000|2022-03-15 10:51:40|95832.8|95807.8|95832.1|95807.1|95836.7|95811.7|95831.6|95806.6|34
1647341510000|2022-03-15 10:51:50|95834.2|95809.2|95841.4|95816.4|95845.8|95820.8|95832.4|95807.4|60
1647341520000|2022-03-15 10:52:00|95840.5|95815.5|95839|95814|95843.3|95818.3|95838.5|95813.5|44
1647341530000|2022-03-15 10:52:10|95839.7|95814.7|95837.5|95812.5|95842.8|95817.8|95837.5|95812.5|35
1647341540000|2022-03-15 10:52:20|95837.8|95812.8|95830.7|95805.7|95842.5|95817.5|95829.7|95804.7|41
1647341550000|2022-03-15 10:52:30|95828.5|95803.5|95836.1|95811.1|95838.4|95813.4|95827.4|95802.4|35
1647341560000|2022-03-15 10:52:40|95836.7|95811.7|95819.8|95794.8|95836.7|95811.7|95819.2|95794.2|53
1647341570000|2022-03-15 10:52:50|95819.6|95794.6|95818.3|95793.3|95820.9|95795.9|95812.1|95787.1|48
1647341580000|2022-03-15 10:53:00|95818.4|95793.4|95813.8|95788.8|95822.8|95797.8|95813.8|95788.8|43
1647341590000|2022-03-15 10:53:10|95814|95789|95812.8|95787.8|95817.1|95792.1|95812.6|95787.6|43
1647341600000|2022-03-15 10:53:20|95812.7|95787.7|95783.3|95758.3|95812.9|95787.9|95783.3|95758.3|59
1647341610000|2022-03-15 10:53:30|95784.1|95759.1|95748.7|95723.7|95784.2|95759.2|95744.9|95715.9|64
1647341620000|2022-03-15 10:53:40|95749|95724|95747.4|95722.4|95750.4|95725.4|95740.9|95715.9|55
1647341630000|2022-03-15 10:53:50|95747.5|95722.5|95764.2|95739.2|95774.2|95739.2|95747.5|95722.3|50
1647341640000|2022-03-15 10:54:00|95763.2|95738.2|95762.3|95737.3|95767.3|95742.3|95758.1|95733.1|62
1647341650000|2022-03-15 10:54:10|95764.3|95739.3|95750.3|95725.3|95772.2|95747.2|95747.7|95722.7|59
1647341660000|2022-03-15 10:54:20|95748.9|95723.9|95768.1|95743.1|95770.8|95745.8|95748.9|95723.9|64
1647341670000|2022-03-15 10:54:30|95767.8|95742.8|95761.7|95736.7|95771.8|95746.8|95761.7|95736.7|41
1647341680000|2022-03-15 10:54:40|95766.2|95741.2|95767.5|95742.5|95770.7|95745.7|95765.6|95740.6|60
1647341690000|2022-03-15 10:54:50|95767|95742|95768.8|95743.8|95770.6|95745.6|95765|95740|40
1647341700000|2022-03-15 10:55:00|95769.1|95744.1|95768.7|95743.7|95773|95748|95759.7|95734.7|64
1647341710000|2022-03-15 10:55:10|95770.9|95745.9|95744.4|95719.4|95770.9|95745.9|95736.3|95711.3|62
1647341720000|2022-03-15 10:55:20|95744.7|95719.7|95721.1|95696.1|95745|95720|95718.1|95693.1|55
1647341730000|2022-03-15 10:55:30|95720.7|95695.7|95716.4|95691.4|95720.7|95695.7|95711|95686|44
1647341740000|2022-03-15 10:55:40|95713.9|95688.9|95714.4|95689.4|95715.7|95690.7|95711|95686|34
1647341750000|2022-03-15 10:55:50|95714.1|95689.1|95711|95686|95714.9|95689.9|95707.4|95682.4|36
1647341760000|2022-03-15 10:56:00|95712|95687|95699.1|95649.1|95712|95687|95686.8|95649.1|60
1647341770000|2022-03-15 10:56:10|95698.9|95648.9|95723|95698|95730.1|95699.5|95695.8|95646.6|59
1647341780000|2022-03-15 10:56:20|95723.2|95698.2|95724.8|95674.8|95730.8|95701|95718.9|95674.8|47
1647341790000|2022-03-15 10:56:30|95725.2|95675.2|95700.8|95650.8|95725.2|95693.4|95689.1|95650.6|73
1647341800000|2022-03-15 10:56:40|95701.2|95651.2|95684.5|95659.5|95701.2|95664|95682.8|95650|55
1647341810000|2022-03-15 10:56:50|95685.1|95660.1|95689.6|95664.6|95691.9|95666.9|95685.1|95660.1|52
1647341820000|2022-03-15 10:57:00|95689.5|95664.5|95705.5|95680.5|95707|95682|95689.2|95664.2|62
1647341830000|2022-03-15 10:57:10|95705.4|95680.4|95702.7|95677.7|95719.1|95681.8|95702.7|95661.7|62
1647341840000|2022-03-15 10:57:20|95702|95677|95696.7|95671.7|95703.2|95678.2|95695.9|95670.9|39
1647341850000|2022-03-15 10:57:30|95696.6|95671.6|95700.6|95675.6|95700.6|95675.6|95696.2|95671.2|37
1647341860000|2022-03-15 10:57:40|95700.5|95675.5|95697|95672|95700.6|95675.6|95696.9|95671.9|40
1647341870000|2022-03-15 10:57:50|95697.4|95672.4|95685.6|95660.6|95697.4|95672.4|95685.5|95660.5|46
1647341880000|2022-03-15 10:58:00|95685.7|95660.7|95681.3|95656.3|95686.9|95661.9|95677.2|95652.2|51
1647341890000|2022-03-15 10:58:10|95681.1|95656.1|95680.5|95655.5|95681.3|95656.3|95680.3|95655.3|32
1647341900000|2022-03-15 10:58:20|95680.4|95655.4|95672.4|95647.4|95681.5|95656.5|95672|95647|62
1647341910000|2022-03-15 10:58:30|95674.2|95649.2|95674.5|95649.5|95679.8|95654.8|95671.6|95646.6|50
1647341920000|2022-03-15 10:58:40|95674.8|95649.8|95716.7|95691.7|95732.2|95700.3|95674.2|95649.2|56
1647341930000|2022-03-15 10:58:50|95714.6|95689.6|95719.6|95694.6|95723.5|95698.5|95714.3|95689.3|46
1647341940000|2022-03-15 10:59:00|95719.2|95694.2|95712.3|95687.3|95719.2|95694.2|95708.1|95683.1|59
1647341950000|2022-03-15 10:59:10|95711.3|95686.3|95721.9|95696.9|95722|95697|95709.2|95684.2|49
1647341960000|2022-03-15 10:59:20|95721.6|95696.6|95726.4|95701.4|95726.5|95701.5|95719.7|95694.7|45
1647341970000|2022-03-15 10:59:30|95726.2|95701.2|95725.1|95700.1|95727.9|95702.9|95721.3|95696.3|43
1647341980000|2022-03-15 10:59:40|95724.8|95699.8|95724.2|95699.2|95725.7|95700.7|95723.4|95698.4|28
1647341990000|2022-03-15 10:59:50|95724.3|95699.3|95734.5|95709.5|95735.8|95710.8|95723.3|95698.3|36
1647342000000|2022-03-15 11:00:00|95734.9|95709.9|95723|95698|95740.6|95715.6|95723|95698|57
1647342010000|2022-03-15 11:00:10|95723.9|95698.9|95725.7|95700.7|95727.5|95702.5|95723.7|95698.7|42
1647342020000|2022-03-15 11:00:20|95725.9|95700.9|95726|95701|95728.1|95703.1|95721.9|95696.9|44
1647342030000|2022-03-15 11:00:30|95723.7|95698.7|95724|95699|95726.7|95701.7|95722.5|95697.5|36
1647342040000|2022-03-15 11:00:40|95723.9|95698.9|95729.5|95704.5|95730.8|95705.8|95723|95698|47
1647342050000|2022-03-15 11:00:50|95728.9|95703.9|95729.8|95704.8|95734|95709|95728.6|95703.6|43
1647342060000|2022-03-15 11:01:00|95729.9|95704.9|95727.2|95702.2|95729.9|95704.9|95727.2|95702.2|29
1647342070000|2022-03-15 11:01:10|95726.8|95701.8|95724.9|95699.9|95727.1|95702.1|95722.2|95697.2|44
1647342080000|2022-03-15 11:01:20|95725.1|95700.1|95723|95698|95726.4|95701.4|95722.9|95697.9|19
1647342090000|2022-03-15 11:01:30|95722.9|95697.9|95729.3|95704.3|95730.5|95705.5|95720.9|95695.9|45
1647342100000|2022-03-15 11:01:40|95729.8|95704.8|95741.2|95716.2|95755|95719.2|95729.8|95703.3|46
1647342110000|2022-03-15 11:01:50|95740.8|95715.8|95735.7|95710.7|95743.6|95718.6|95734.9|95709.9|47
1647342120000|2022-03-15 11:02:00|95736.1|95711.1|95729.9|95704.9|95736.1|95711.1|95728.8|95703.8|41
1647342130000|2022-03-15 11:02:10|95730.1|95705.1|95730|95705|95730.3|95705.3|95727|95702|28
1647342140000|2022-03-15 11:02:20|95730.1|95705.1|95728.4|95703.4|95734.5|95709.5|95728.4|95703.4|44
1647342150000|2022-03-15 11:02:30|95728.3|95703.3|95725.7|95700.7|95729.3|95704.3|95725.4|95700.4|31
1647342160000|2022-03-15 11:02:40|95726.1|95701.1|95729.9|95704.9|95730.9|95705.9|95725.2|95700.2|38
1647342170000|2022-03-15 11:02:50|95730.1|95705.1|95728|95703|95730.4|95705.4|95727.2|95702.2|24
1647342180000|2022-03-15 11:03:00|95727.9|95702.9|95726.7|95701.7|95729.8|95704.8|95726.2|95701.2|42
1647342190000|2022-03-15 11:03:10|95727.4|95702.4|95729.6|95704.6|95729.6|95704.6|95723.3|95698.3|39
1647342200000|2022-03-15 11:03:20|95729.5|95704.5|95727.7|95702.7|95731.8|95706.8|95724.8|95699.8|50
1647342210000|2022-03-15 11:03:30|95727.6|95702.6|95727.7|95702.7|95728.9|95703.9|95724.5|95699.5|52
1647342220000|2022-03-15 11:03:40|95727|95702|95730.1|95705.1|95730.9|95705.9|95727|95702|34
1647342230000|2022-03-15 11:03:50|95730|95705|95725.6|95700.6|95730.2|95705.2|95725.1|95700.1|27
1647342240000|2022-03-15 11:04:00|95725.3|95700.3|95724.8|95699.8|95728.6|95703.6|95723.1|95698.1|48
1647342250000|2022-03-15 11:04:10|95724.7|95699.7|95725.6|95700.6|95727.9|95702.9|95724.3|95699.3|41
1647342260000|2022-03-15 11:04:20|95723.9|95698.9|95714.4|95689.4|95726|95701|95714.4|95689.4|35
1647342270000|2022-03-15 11:04:30|95715.8|95690.8|95716.6|95691.6|95716.8|95691.8|95712.9|95687.9|33
1647342280000|2022-03-15 11:04:40|95716.2|95691.2|95710.9|95685.9|95716.3|95691.3|95708.2|95683.2|31
1647342290000|2022-03-15 11:04:50|95710.8|95685.8|95710.1|95685.1|95712.1|95687.1|95710.1|95685.1|25
1647342300000|2022-03-15 11:05:00|95709.7|95684.7|95712.2|95687.2|95712.2|95687.2|95706.9|95681.9|29
1647342310000|2022-03-15 11:05:10|95711.9|95686.9|95724|95699|95726|95701|95707.5|95682.5|34
1647342320000|2022-03-15 11:05:20|95721.6|95696.6|95716.3|95691.3|95722.6|95697.6|95712.8|95687.8|43
1647342330000|2022-03-15 11:05:30|95716.1|95691.1|95712.2|95687.2|95716.4|95691.4|95712.1|95687.1|41
1647342340000|2022-03-15 11:05:40|95712.8|95687.8|95715.9|95690.9|95716.8|95691.8|95712.3|95687.3|16
1647342350000|2022-03-15 11:05:50|95715.8|95690.8|95715.5|95690.5|95717.9|95692.9|95707.3|95682.3|45
1647342360000|2022-03-15 11:06:00|95715.4|95690.4|95718.3|95693.3|95719.4|95694.4|95715.4|95690.4|32
1647342370000|2022-03-15 11:06:10|95720.8|95695.8|95711.2|95686.2|95723.2|95698.2|95709.8|95684.8|48
1647342380000|2022-03-15 11:06:20|95711.6|95686.6|95709.5|95684.5|95712.6|95687.6|95706.9|95681.9|48
1647342390000|2022-03-15 11:06:30|95708.7|95683.7|95714.3|95689.3|95714.9|95689.9|95708.4|95683.4|40
1647342400000|2022-03-15 11:06:40|95714.2|95689.2|95707.4|95682.4|95714.5|95689.5|95707|95682|42
1647342410000|2022-03-15 11:06:50|95707.1|95682.1|95703.4|95678.4|95707.4|95682.4|95700|95675|49
1647342420000|2022-03-15 11:07:00|95703.5|95678.5|95704.2|95679.2|95708.4|95683.4|95703.5|95678.5|44
1647342430000|2022-03-15 11:07:10|95705.2|95680.2|95699|95674|95706|95681|95696.5|95671.5|47
1647342440000|2022-03-15 11:07:20|95699.4|95674.4|95698.3|95673.3|95701.5|95676.5|95696.9|95671.9|41
1647342450000|2022-03-15 11:07:30|95698.6|95673.6|95698.9|95673.9|95702.3|95677.3|95698.3|95673.3|22
1647342460000|2022-03-15 11:07:40|95699.3|95674.3|95706.9|95681.9|95708.3|95683.3|95698.2|95673.2|38
1647342470000|2022-03-15 11:07:50|95708.6|95683.6|95719.7|95694.7|95722.5|95697.5|95706.3|95681.3|48
1647342480000|2022-03-15 11:08:00|95718.6|95693.6|95687.4|95637.4|95721.9|95696.9|95671.2|95637.4|62
1647342490000|2022-03-15 11:08:10|95687.7|95637.7|95652.1|95627.1|95687.7|95651.7|95651.9|95606.4|73
1647342500000|2022-03-15 11:08:20|95652.6|95627.6|95656.6|95631.6|95656.6|95631.6|95646.1|95621.1|56
1647342510000|2022-03-15 11:08:30|95655.4|95630.4|95652.3|95627.3|95656.7|95631.7|95647.7|95622.7|45
1647342520000|2022-03-15 11:08:40|95651.8|95626.8|95652.1|95627.1|95655.3|95630.3|95651.4|95626.4|45
1647342530000|2022-03-15 11:08:50|95652.9|95627.9|95654.8|95629.8|95655.1|95630.1|95652.9|95627.9|18
1647342540000|2022-03-15 11:09:00|95656|95631|95658|95633|95658.4|95633.4|95654.1|95629.1|44
1647342550000|2022-03-15 11:09:10|95657.8|95632.8|95654.2|95629.2|95658.7|95633.7|95654.2|95629.2|28
1647342560000|2022-03-15 11:09:20|95653.3|95628.3|95650.4|95625.4|95653.3|95628.3|95648.3|95623.3|48
1647342570000|2022-03-15 11:09:30|95651|95626|95670.9|95645.9|95672.5|95647.5|95647.6|95622.6|46
1647342580000|2022-03-15 11:09:40|95671|95646|95679.6|95654.6|95679.6|95654.6|95666|95641|57
1647342590000|2022-03-15 11:09:50|95679.2|95654.2|95696.9|95671.9|95701.5|95676.5|95677.7|95652.7|62
1647342600000|2022-03-15 11:10:00|95697|95672|95698.9|95673.9|95702.3|95677.3|95697|95672|50
1647342610000|2022-03-15 11:10:10|95699.4|95674.4|95705|95680|95715.6|95680.1|95699|95665.6|37
1647342620000|2022-03-15 11:10:20|95707.4|95682.4|95719.9|95694.9|95721.1|95696.1|95706.3|95681.3|42
1647342630000|2022-03-15 11:10:30|95720|95695|95729.6|95704.6|95729.6|95704.6|95720|95695|57
1647342640000|2022-03-15 11:10:40|95729.3|95704.3|95742.1|95717.1|95744.3|95719.3|95729.3|95704.3|55
1647342650000|2022-03-15 11:10:50|95742.2|95717.2|95744.4|95719.4|95744.6|95719.6|95741.5|95716.5|46
1647342660000|2022-03-15 11:11:00|95744.5|95719.5|95744.1|95719.1|95745.5|95720.5|95744.1|95719.1|33
1647342670000|2022-03-15 11:11:10|95744.5|95719.5|95749.6|95724.6|95751.2|95726.2|95744.5|95719.5|43
1647342680000|2022-03-15 11:11:20|95749.2|95724.2|95749.7|95724.7|95750.5|95725.5|95748.3|95723.3|44
1647342690000|2022-03-15 11:11:30|95749.9|95724.9|95754.7|95729.7|95754.7|95729.7|95749.9|95724.9|37
1647342700000|2022-03-15 11:11:40|95754.4|95729.4|95750|95725|95755|95730|95748.6|95723.6|32
1647342710000|2022-03-15 11:11:50|95750.1|95725.1|95748.8|95723.8|95751.5|95726.5|95748.8|95723.8|27
1647342720000|2022-03-15 11:12:00|95749.5|95724.5|95753.3|95728.3|95754|95729|95749.3|95724.3|33
1647342730000|2022-03-15 11:12:10|95753.5|95728.5|95765.1|95740.1|95765.1|95740.1|95753.4|95728.4|25
1647342740000|2022-03-15 11:12:20|95766.4|95741.4|95766.2|95741.2|95771.3|95746.3|95765.1|95740.1|43
1647342750000|2022-03-15 11:12:30|95766.3|95741.3|95766.1|95741.1|95767.7|95742.7|95764.7|95739.7|33
1647342760000|2022-03-15 11:12:40|95766|95741|95762.3|95737.3|95767.3|95742.3|95760.5|95735.5|52
1647342770000|2022-03-15 11:12:50|95762.1|95737.1|95760.3|95735.3|95764.9|95739.9|95758.1|95733.1|47
1647342780000|2022-03-15 11:13:00|95760.4|95735.4|95765.1|95740.1|95766|95741|95760.4|95735.4|45
1647342790000|2022-03-15 11:13:10|95764.9|95739.9|95767|95742|95768|95743|95764.5|95739.5|45
1647342800000|2022-03-15 11:13:20|95766.9|95741.9|95767.7|95742.7|95768.6|95743.6|95765.2|95740.2|29
1647342810000|2022-03-15 11:13:30|95768|95743|95769.2|95744.2|95775.6|95750.6|95767.6|95742.6|39
1647342820000|2022-03-15 11:13:40|95769|95744|95769.5|95744.5|95769.7|95744.7|95767.1|95742.1|46
1647342830000|2022-03-15 11:13:50|95769.4|95744.4|95769.2|95744.2|95770.4|95745.4|95768.5|95743.5|27
1647342840000|2022-03-15 11:14:00|95769.7|95744.7|95767|95742|95773.8|95748.8|95766.9|95741.9|42
1647342850000|2022-03-15 11:14:10|95769.1|95744.1|95721.8|95696.8|95770|95745|95721.6|95696.6|63
1647342860000|2022-03-15 11:14:20|95720.8|95695.8|95724|95699|95724|95699|95716.2|95691.2|68
1647342870000|2022-03-15 11:14:30|95723.5|95698.5|95726.6|95701.6|95729|95704|95720.8|95695.8|58
1647342880000|2022-03-15 11:14:40|95726.2|95701.2|95732.8|95707.8|95732.8|95707.8|95723.5|95698.5|53
1647342890000|2022-03-15 11:14:50|95733|95708|95726.1|95701.1|95733|95708|95723.8|95698.8|53
1647342900000|2022-03-15 11:15:00|95724.9|95699.9|95722.6|95697.6|95724.9|95699.9|95720.8|95695.8|55
1647342910000|2022-03-15 11:15:10|95722.3|95697.3|95718.5|95693.5|95722.5|95697.5|95718|95693|45
1647342920000|2022-03-15 11:15:20|95716.7|95691.7|95717|95692|95720.2|95695.2|95714.9|95689.9|58
1647342930000|2022-03-15 11:15:30|95717.1|95692.1|95733.4|95708.4|95733.4|95708.4|95714.7|95689.7|57
1647342940000|2022-03-15 11:15:40|95733.1|95708.1|95731.8|95706.8|95733.3|95708.3|95730.3|95705.3|45
1647342950000|2022-03-15 11:15:50|95731.9|95706.9|95737.2|95712.2|95737.5|95712.5|95731.6|95706.6|33
1647342960000|2022-03-15 11:16:00|95736.7|95711.7|95735.6|95710.6|95736.8|95711.8|95735.6|95710.6|30
1647342970000|2022-03-15 11:16:10|95735.7|95710.7|95743|95718|95744.9|95719.9|95735.7|95710.7|40
1647342980000|2022-03-15 11:16:20|95742.9|95717.9|95743.9|95718.9|95746.5|95721.5|95739.3|95714.3|48
1647342990000|2022-03-15 11:16:30|95744|95719|95750.5|95725.5|95751.2|95726.2|95743.8|95718.8|52
1647343000000|2022-03-15 11:16:40|95750.9|95725.9|95779.4|95754.4|95779.4|95754.4|95750.9|95725.9|52
1647343010000|2022-03-15 11:16:50|95778|95753|95772.1|95747.1|95781.3|95756.3|95772.1|95747.1|51
1647343020000|2022-03-15 11:17:00|95769.5|95744.5|95772.7|95747.7|95773.4|95748.4|95765.9|95740.9|43
1647343030000|2022-03-15 11:17:10|95772.3|95747.3|95776.5|95751.5|95780.4|95755.4|95771.7|95746.7|49
1647343040000|2022-03-15 11:17:20|95777|95752|95778.8|95753.8|95783.9|95758.9|95774.5|95749.5|60
1647343050000|2022-03-15 11:17:30|95778.6|95753.6|95776.1|95751.1|95779.7|95754.7|95776.1|95751.1|36
1647343060000|2022-03-15 11:17:40|95776.6|95751.6|95780.2|95755.2|95781.6|95756.6|95774.9|95749.9|49
1647343070000|2022-03-15 11:17:50|95778.4|95753.4|95793|95768|95801.1|95776.1|95778.4|95753.4|55
1647343080000|2022-03-15 11:18:00|95793.2|95768.2|95809.1|95784.1|95809.1|95784.1|95792.7|95767.7|61
1647343090000|2022-03-15 11:18:10|95809.2|95784.2|95815.5|95790.5|95817.2|95792.2|95807.4|95782.4|63
1647343100000|2022-03-15 11:18:20|95815.7|95790.7|95820|95795|95821.8|95796.8|95815.5|95790.5|54
1647343110000|2022-03-15 11:18:30|95820.4|95795.4|95824.8|95799.8|95827.1|95802.1|95818|95793|49
1647343120000|2022-03-15 11:18:40|95824.3|95799.3|95834.1|95809.1|95836.1|95811.1|95824.3|95799.3|52
1647343130000|2022-03-15 11:18:50|95834.6|95809.6|95835.1|95810.1|95838.6|95813.6|95833.6|95808.6|48
1647343140000|2022-03-15 11:19:00|95835.2|95810.2|95843.7|95818.7|95845.2|95820.2|95834.3|95809.3|53
1647343150000|2022-03-15 11:19:10|95843.8|95818.8|95844.7|95819.7|95846.8|95821.8|95841.4|95816.4|54
1647343160000|2022-03-15 11:19:20|95845.3|95820.3|95842.9|95817.9|95846.8|95821.8|95841.8|95816.8|59
1647343170000|2022-03-15 11:19:30|95842.8|95817.8|95845.5|95820.5|95845.9|95820.9|95842|95817|46
1647343180000|2022-03-15 11:19:40|95844.9|95819.9|95845|95820|95846.8|95821.8|95842.2|95817.2|49
1647343190000|2022-03-15 11:19:50|95846.3|95821.3|95842.1|95817.1|95848.9|95823.9|95842.1|95817.1|56
1647343200000|2022-03-15 11:20:00|95843.2|95818.2|95842.2|95817.2|95843.9|95818.9|95837.8|95812.8|54
1647343210000|2022-03-15 11:20:10|95842.6|95817.6|95847.1|95822.1|95848.8|95823.8|95840|95815|53
1647343220000|2022-03-15 11:20:20|95848.2|95823.2|95846.9|95821.9|95852.1|95827.1|95844.8|95819.8|45
1647343230000|2022-03-15 11:20:30|95846.1|95821.1|95849.2|95824.2|95851.3|95826.3|95844.9|95819.9|47
1647343240000|2022-03-15 11:20:40|95848.7|95823.7|95847.1|95822.1|95850.2|95825.2|95842.3|95817.3|56
1647343250000|2022-03-15 11:20:50|95846.9|95821.9|95849.2|95824.2|95850.9|95825.9|95846.3|95821.3|48
1647343260000|2022-03-15 11:21:00|95848.3|95823.3|95846.1|95821.1|95848.8|95823.8|95841.8|95816.8|42
1647343270000|2022-03-15 11:21:10|95846.4|95821.4|95847.2|95822.2|95847.9|95822.9|95843.8|95818.8|39
1647343280000|2022-03-15 11:21:20|95847.3|95822.3|95850.1|95825.1|95851.2|95826.2|95846.7|95821.7|45
1647343290000|2022-03-15 11:21:30|95850.3|95825.3|95846.3|95821.3|95850.3|95825.3|95845.8|95820.8|44
1647343300000|2022-03-15 11:21:40|95846.9|95821.9|95846.3|95821.3|95853.2|95828.2|95841.1|95816.1|45
1647343310000|2022-03-15 11:21:50|95847.4|95822.4|95844.7|95819.7|95847.4|95822.4|95844.3|95819.3|47
1647343320000|2022-03-15 11:22:00|95845|95820|95845.9|95820.9|95849|95824|95844|95819|59
1647343330000|2022-03-15 11:22:10|95846|95821|95849.3|95824.3|95850|95825|95840.4|95815.4|45
1647343340000|2022-03-15 11:22:20|95849.5|95824.5|95846|95821|95853.1|95828.1|95845.2|95820.2|72
1647343350000|2022-03-15 11:22:30|95845.7|95820.7|95847|95822|95848.4|95823.4|95844.3|95819.3|40
1647343360000|2022-03-15 11:22:40|95847.1|95822.1|95852.4|95827.4|95855.7|95830.7|95847.1|95822.1|54
1647343370000|2022-03-15 11:22:50|95852.8|95827.8|95856.5|95831.5|95864|95839|95851.2|95826.2|49
1647343380000|2022-03-15 11:23:00|95856.4|95831.4|95878.9|95853.9|95879.8|95854.8|95853.8|95828.8|49
1647343390000|2022-03-15 11:23:10|95877.9|95852.9|95883.2|95858.2|95884.7|95859.7|95877.9|95852.9|58
1647343400000|2022-03-15 11:23:20|95883|95858|95875.1|95850.1|95889|95864|95875.1|95850.1|52
1647343410000|2022-03-15 11:23:30|95875|95850|95875.7|95850.7|95877.8|95852.8|95872.8|95847.8|52
1647343420000|2022-03-15 11:23:40|95875.1|95850.1|95882.2|95857.2|95882.7|95857.7|95873.9|95848.9|56
1647343430000|2022-03-15 11:23:50|95882.5|95857.5|95869.6|95844.6|95882.5|95857.5|95868.9|95843.9|60
1647343440000|2022-03-15 11:24:00|95869.2|95844.2|95864.4|95839.4|95870.3|95845.3|95861.7|95836.7|55
1647343450000|2022-03-15 11:24:10|95864|95839|95843|95818|95864|95839|95829.6|95804.6|75
1647343460000|2022-03-15 11:24:20|95843.1|95818.1|95846.2|95821.2|95849.7|95824.7|95839.8|95814.8|62
1647343470000|2022-03-15 11:24:30|95846.3|95821.3|95865.9|95840.9|95865.9|95840.9|95845.4|95820.4|61
1647343480000|2022-03-15 11:24:40|95864.7|95839.7|95866.2|95841.2|95866.8|95841.8|95856.4|95831.4|64
1647343490000|2022-03-15 11:24:50|95865.7|95840.7|95867.9|95842.9|95868.5|95843.5|95862.6|95837.6|55
1647343500000|2022-03-15 11:25:00|95867.2|95842.2|95875.9|95850.9|95875.9|95850.9|95867.2|95842.2|61
1647343510000|2022-03-15 11:25:10|95874.9|95849.9|95874.3|95849.3|95876.1|95851.1|95873.3|95848.3|39
1647343520000|2022-03-15 11:25:20|95874.5|95849.5|95888|95863|95900.4|95875.4|95874.3|95849.3|63
1647343530000|2022-03-15 11:25:30|95890.4|95865.4|95892|95867|95892.1|95867.1|95886.9|95861.9|60
1647343540000|2022-03-15 11:25:40|95892.1|95867.1|95901.6|95876.6|95904.5|95879.5|95891.8|95866.8|53
1647343550000|2022-03-15 11:25:50|95901.3|95876.3|95908|95883|95909|95884|95901.3|95876.3|52
1647343560000|2022-03-15 11:26:00|95908.3|95883.3|95905|95880|95908.7|95883.7|95902.4|95877.4|58
1647343570000|2022-03-15 11:26:10|95905.5|95880.5|95906.9|95881.9|95909|95884|95905.1|95880.1|50
1647343580000|2022-03-15 11:26:20|95906.7|95881.7|95910.1|95885.1|95910.6|95885.6|95905.8|95880.8|43
1647343590000|2022-03-15 11:26:30|95910.8|95885.8|95922.9|95897.9|95929.1|95904.1|95909.6|95884.6|62
1647343600000|2022-03-15 11:26:40|95922.5|95897.5|95908.9|95883.9|95929.8|95904.8|95898.2|95873.2|62
1647343610000|2022-03-15 11:26:50|95908.6|95883.6|95907.7|95882.7|95909.2|95884.2|95901.8|95876.8|61
1647343620000|2022-03-15 11:27:00|95907.9|95882.9|95912.9|95887.9|95916.2|95891.2|95905.9|95880.9|54
1647343630000|2022-03-15 11:27:10|95911.7|95886.7|95893.3|95868.3|95917.3|95892.3|95889.7|95864.7|60
1647343640000|2022-03-15 11:27:20|95894.3|95869.3|95893|95868|95895.9|95870.9|95890|95865|56
1647343650000|2022-03-15 11:27:30|95891.4|95866.4|95886.2|95861.2|95892.3|95867.3|95886.2|95861.2|56
1647343660000|2022-03-15 11:27:40|95887.2|95862.2|95912.2|95887.2|95912.4|95887.4|95886.7|95861.7|57
1647343670000|2022-03-15 11:27:50|95911.7|95886.7|95917.2|95892.2|95920.3|95895.3|95911.7|95886.7|71
1647343680000|2022-03-15 11:28:00|95917.4|95892.4|95916.3|95891.3|95918.5|95893.5|95903.4|95878.4|67
1647343690000|2022-03-15 11:28:10|95916.5|95891.5|95920.8|95895.8|95923|95898|95911.8|95886.8|71
1647343700000|2022-03-15 11:28:20|95921.5|95896.5|95914.8|95889.8|95921.5|95896.5|95909.7|95884.7|57
1647343710000|2022-03-15 11:28:30|95916.8|95891.8|95894.2|95869.2|95917.9|95892.9|95894.2|95869.2|63
1647343720000|2022-03-15 11:28:40|95893.8|95868.8|95892.4|95867.4|95901.5|95876.5|95891.1|95866.1|68
1647343730000|2022-03-15 11:28:50|95892.2|95867.2|95894.7|95869.7|95899.7|95874.7|95889.1|95864.1|71
1647343740000|2022-03-15 11:29:00|95895.7|95870.7|95898.4|95873.4|95902.6|95877.6|95895.6|95870.6|62
1647343750000|2022-03-15 11:29:10|95898.6|95873.6|95900.6|95875.6|95904|95879|95898.6|95873.6|56
1647343760000|2022-03-15 11:29:20|95900.5|95875.5|95902.7|95877.7|95902.7|95877.7|95899.5|95874.5|36
1647343770000|2022-03-15 11:29:30|95903.1|95878.1|95893.8|95868.8|95907|95882|95893.6|95868.6|62
1647343780000|2022-03-15 11:29:40|95895.5|95870.5|95897.4|95872.4|95904.5|95879.5|95895.5|95870.5|50
1647343790000|2022-03-15 11:29:50|95897|95872|95884.8|95859.8|95899.4|95874.4|95882.9|95857.9|44
1647343800000|2022-03-15 11:30:00|95884|95859|95881.4|95856.4|95888.9|95863.9|95881.3|95856.3|46
1647343810000|2022-03-15 11:30:10|95881.2|95856.2|95897.8|95872.8|95900.1|95875.1|95878.9|95853.9|62
1647343820000|2022-03-15 11:30:20|95899.1|95874.1|95894.1|95869.1|95900.9|95875.9|95893|95868|50
1647343830000|2022-03-15 11:30:30|95895.1|95870.1|95900.9|95875.9|95901.4|95876.4|95895.1|95870.1|54
1647343840000|2022-03-15 11:30:40|95902.1|95877.1|95899.6|95874.6|95902.2|95877.2|95897.5|95872.5|34
1647343850000|2022-03-15 11:30:50|95899.4|95874.4|95899.5|95874.5|95900.9|95875.9|95898.5|95873.5|35
1647343860000|2022-03-15 11:31:00|95899.6|95874.6|95897.8|95872.8|95903.6|95878.6|95897.6|95872.6|46
1647343870000|2022-03-15 11:31:10|95898|95873|95897.1|95872.1|95898.3|95873.3|95892.4|95867.4|42
1647343880000|2022-03-15 11:31:20|95896.9|95871.9|95904|95879|95904.3|95879.3|95894.8|95869.8|53
1647343890000|2022-03-15 11:31:30|95903.7|95878.7|95906.9|95881.9|95913.6|95888.6|95903.7|95878.7|52
1647343900000|2022-03-15 11:31:40|95907.1|95882.1|95907.7|95882.7|95909|95884|95907|95882|27
1647343910000|2022-03-15 11:31:50|95907.9|95882.9|95862.3|95837.3|95910.9|95885.9|95862.3|95821.1|57
1647343920000|2022-03-15 11:32:00|95859.8|95834.8|95854.2|95829.2|95860.6|95835.6|95851.5|95826.5|58
1647343930000|2022-03-15 11:32:10|95853.9|95828.9|95848.7|95823.7|95857|95832|95847.4|95822.4|52
1647343940000|2022-03-15 11:32:20|95849|95824|95835.6|95810.6|95849|95824|95835.6|95810.6|55
1647343950000|2022-03-15 11:32:30|95830.3|95805.3|95820|95795|95831.1|95806.1|95811.7|95786.7|67
1647343960000|2022-03-15 11:32:40|95820.3|95795.3|95835.7|95810.7|95836.7|95811.7|95819.2|95794.2|64
1647343970000|2022-03-15 11:32:50|95835.3|95810.3|95816.6|95791.6|95838.9|95811.2|95816.6|95788.9|60
1647343980000|2022-03-15 11:33:00|95818|95793|95816.5|95791.5|95818.1|95793.1|95803.4|95778.4|73
1647343990000|2022-03-15 11:33:10|95816.8|95791.8|95813.1|95788.1|95817.2|95792.2|95812.4|95787.4|44
1647344000000|2022-03-15 11:33:20|95813.2|95788.2|95799.4|95774.4|95813.2|95788.2|95798.2|95773.2|55
1647344010000|2022-03-15 11:33:30|95801.1|95776.1|95792.2|95767.2|95802.5|95777.5|95791.8|95766.8|58
1647344020000|2022-03-15 11:33:40|95793.5|95768.5|95792.1|95767.1|95796.4|95771.4|95791.9|95766.9|49
1647344030000|2022-03-15 11:33:50|95792|95767|95794.9|95744.9|95795.3|95767.7|95783|95744.8|52
1647344040000|2022-03-15 11:34:00|95795.2|95745.2|95785.9|95760.9|95795.2|95762.7|95778.2|95740.7|63
1647344050000|2022-03-15 11:34:10|95786|95761|95797.9|95772.9|95800.4|95775|95784.1|95750.4|59
1647344060000|2022-03-15 11:34:20|95797.7|95772.7|95793.6|95768.6|95799.4|95774.4|95793.6|95768.6|53
1647344070000|2022-03-15 11:34:30|95793.5|95768.5|95776.7|95751.7|95793.8|95768.8|95776.4|95739.7|58
1647344080000|2022-03-15 11:34:40|95776.9|95751.9|95764.9|95739.9|95776.9|95751.9|95763.6|95726.1|57
1647344090000|2022-03-15 11:34:50|95765.9|95740.9|95770.5|95745.5|95781.6|95747.5|95765.9|95730.9|53
1647344100000|2022-03-15 11:35:00|95771.2|95746.2|95770.5|95745.5|95772.6|95747.6|95768.3|95743.3|48
1647344110000|2022-03-15 11:35:10|95770.8|95745.8|95771.7|95746.7|95772.8|95747.8|95770|95745|38
1647344120000|2022-03-15 11:35:20|95771.6|95746.6|95773.7|95748.7|95777.2|95752.2|95771.5|95746.5|43
1647344130000|2022-03-15 11:35:30|95773.6|95748.6|95773.6|95748.6|95786.5|95751.7|95769.2|95736.5|56
1647344140000|2022-03-15 11:35:40|95773.7|95748.7|95770.1|95745.1|95775|95750|95769.8|95744.8|43
1647344150000|2022-03-15 11:35:50|95770|95745|95768.8|95743.8|95770|95745|95767.5|95742.5|39
1647344160000|2022-03-15 11:36:00|95768.6|95743.6|95757.2|95732.2|95768.7|95743.7|95757.2|95732.2|37
1647344170000|2022-03-15 11:36:10|95757.4|95732.4|95758.6|95733.6|95759|95734|95755.5|95730.5|51
1647344180000|2022-03-15 11:36:20|95758.4|95733.4|95750.9|95725.9|95758.4|95733.4|95750.1|95725.1|39
1647344190000|2022-03-15 11:36:30|95750.6|95725.6|95749.2|95724.2|95760.4|95726.1|95746.6|95709.6|49
1647344200000|2022-03-15 11:36:40|95749.6|95724.6|95752.3|95727.3|95753|95728|95749.6|95724.6|56
1647344210000|2022-03-15 11:36:50|95751.9|95726.9|95762.1|95737.1|95771.5|95738|95750.9|95719.1|60
1647344220000|2022-03-15 11:37:00|95762.9|95737.9|95775.2|95750.2|95777.1|95752.1|95762.4|95737.4|63
1647344230000|2022-03-15 11:37:10|95775.6|95750.6|95777.3|95752.3|95778.3|95753.3|95774.3|95749.3|56
1647344240000|2022-03-15 11:37:20|95778|95753|95780|95755|95781.9|95756.9|95774.1|95749.1|58
1647344250000|2022-03-15 11:37:30|95780.1|95755.1|95780.4|95755.4|95781.4|95756.4|95779.6|95754.6|41
1647344260000|2022-03-15 11:37:40|95780.2|95755.2|95789.2|95764.2|95791.7|95766.7|95778.7|95753.7|61
1647344270000|2022-03-15 11:37:50|95786|95761|95783.3|95758.3|95786|95761|95781.1|95756.1|58
1647344280000|2022-03-15 11:38:00|95782.7|95757.7|95787.7|95762.7|95787.8|95762.8|95782.1|95757.1|52
1647344290000|2022-03-15 11:38:10|95788.4|95763.4|95783.4|95758.4|95788.7|95763.7|95782.8|95757.8|53
1647344300000|2022-03-15 11:38:20|95782.7|95757.7|95784.1|95759.1|95784.9|95759.9|95782.1|95757.1|42
1647344310000|2022-03-15 11:38:30|95782.6|95757.6|95778|95753|95782.7|95757.7|95778|95753|47
1647344320000|2022-03-15 11:38:40|95778.1|95753.1|95775.9|95750.9|95778.4|95753.4|95772.1|95747.1|59
1647344330000|2022-03-15 11:38:50|95776|95751|95767.2|95742.2|95776.1|95751.1|95766.5|95741.5|57
1647344340000|2022-03-15 11:39:00|95767|95742|95772.9|95747.9|95773.1|95748.1|95765.1|95740.1|48
1647344350000|2022-03-15 11:39:10|95773|95748|95777|95752|95779.1|95754.1|95770.4|95745.4|39
1647344360000|2022-03-15 11:39:20|95777.3|95752.3|95774.1|95749.1|95779.6|95754.6|95774|95749|46
1647344370000|2022-03-15 11:39:30|95774.3|95749.3|95771.4|95746.4|95774.4|95749.4|95769.7|95744.7|52
1647344380000|2022-03-15 11:39:40|95771.6|95746.6|95761.9|95736.9|95775.8|95750.8|95761.9|95736.9|51
1647344390000|2022-03-15 11:39:50|95758.2|95733.2|95758.7|95733.7|95758.7|95733.7|95750.8|95725.8|64
1647344400000|2022-03-15 11:40:00|95759.4|95734.4|95786.2|95761.2|95786.2|95761.2|95757.9|95732.9|57
1647344410000|2022-03-15 11:40:10|95787.7|95762.7|95818|95768|95818|95780.4|95787.7|95762.7|67
1647344420000|2022-03-15 11:40:20|95817.4|95767.4|95812.4|95787.4|95817.4|95789.3|95802.9|95766.9|54
1647344430000|2022-03-15 11:40:30|95814|95789|95813.8|95788.8|95815.2|95790.2|95813.7|95788.7|31
1647344440000|2022-03-15 11:40:40|95813.9|95788.9|95819.2|95794.2|95820.8|95795.8|95812.9|95787.9|55
1647344450000|2022-03-15 11:40:50|95819.5|95794.5|95819|95794|95821.7|95796.7|95812.1|95787.1|67
1647344460000|2022-03-15 11:41:00|95818.6|95793.6|95815|95790|95819.3|95794.3|95814.7|95789.7|59
1647344470000|2022-03-15 11:41:10|95815.7|95790.7|95818.6|95793.6|95820.7|95795.7|95815.7|95790.7|48
1647344480000|2022-03-15 11:41:20|95818.7|95793.7|95819.4|95794.4|95820.4|95795.4|95816.8|95791.8|56
1647344490000|2022-03-15 11:41:30|95819.3|95794.3|95817.7|95792.7|95819.4|95794.4|95817|95792|33
1647344500000|2022-03-15 11:41:40|95817.9|95792.9|95817.6|95792.6|95818.5|95793.5|95817|95792|28
1647344510000|2022-03-15 11:41:50|95817.5|95792.5|95815.6|95790.6|95818|95793|95815.4|95790.4|33
1647344520000|2022-03-15 11:42:00|95815.4|95790.4|95818.9|95793.9|95819.5|95794.5|95815.4|95790.4|34
1647344530000|2022-03-15 11:42:10|95819.9|95794.9|95816.9|95791.9|95820.8|95795.8|95816.9|95791.9|37
1647344540000|2022-03-15 11:42:20|95817.9|95792.9|95815|95790|95818.1|95793.1|95813.4|95788.4|34
1647344550000|2022-03-15 11:42:30|95815.3|95790.3|95824.8|95799.8|95826.1|95801.1|95814.9|95789.9|47
1647344560000|2022-03-15 11:42:40|95824.6|95799.6|95826|95801|95826.7|95801.7|95822.9|95797.9|26
1647344570000|2022-03-15 11:42:50|95825.8|95800.8|95824.2|95799.2|95826|95801|95823.5|95798.5|37
1647344580000|2022-03-15 11:43:00|95824.5|95799.5|95819.1|95794.1|95824.7|95799.7|95818.3|95793.3|57
1647344590000|2022-03-15 11:43:10|95818.2|95793.2|95822.3|95797.3|95822.7|95797.7|95818.1|95793.1|48
1647344600000|2022-03-15 11:43:20|95822.7|95797.7|95817.9|95792.9|95824.4|95799.4|95817.1|95792.1|49
1647344610000|2022-03-15 11:43:30|95818.6|95793.6|95824.2|95799.2|95827.7|95802.7|95817.5|95792.5|52
1647344620000|2022-03-15 11:43:40|95823.3|95798.3|95821.7|95796.7|95823.4|95798.4|95814.7|95789.7|52
1647344630000|2022-03-15 11:43:50|95821|95796|95823.8|95798.8|95826.5|95801.5|95818.6|95793.6|45
1647344640000|2022-03-15 11:44:00|95824|95799|95821.5|95796.5|95824.7|95799.7|95818.1|95793.1|54
1647344650000|2022-03-15 11:44:10|95821|95796|95822.9|95797.9|95824.8|95799.8|95816|95791|56
1647344660000|2022-03-15 11:44:20|95825|95800|95823.8|95798.8|95827|95802|95821.1|95796.1|45
1647344670000|2022-03-15 11:44:30|95823.1|95798.1|95821.2|95796.2|95823.9|95798.9|95819.2|95794.2|48
1647344680000|2022-03-15 11:44:40|95820.3|95795.3|95822.1|95797.1|95822.8|95797.8|95819.2|95794.2|39
1647344690000|2022-03-15 11:44:50|95821.8|95796.8|95820|95795|95822.6|95797.6|95817.1|95792.1|46
1647344700000|2022-03-15 11:45:00|95819.7|95794.7|95826.6|95801.6|95826.6|95801.6|95818.7|95793.7|45
1647344710000|2022-03-15 11:45:10|95826.3|95801.3|95829.9|95804.9|95830.3|95805.3|95818.8|95793.8|50
1647344720000|2022-03-15 11:45:20|95830.2|95805.2|95819.1|95794.1|95830.2|95805.2|95818.9|95793.9|51
1647344730000|2022-03-15 11:45:30|95818.9|95793.9|95820|95795|95822.2|95797.2|95817.6|95792.6|57
1647344740000|2022-03-15 11:45:40|95820.7|95795.7|95822.1|95797.1|95823.7|95798.7|95819.3|95794.3|47
1647344750000|2022-03-15 11:45:50|95822|95797|95825.5|95800.5|95825.5|95800.5|95821|95796|43
1647344760000|2022-03-15 11:46:00|95825.3|95800.3|95823.6|95798.6|95828.5|95803.5|95816.3|95791.3|42
1647344770000|2022-03-15 11:46:10|95822.7|95797.7|95827.9|95802.9|95829|95804|95821|95796|46
1647344780000|2022-03-15 11:46:20|95826.2|95801.2|95832.3|95807.3|95833.2|95808.2|95823.9|95798.9|46
1647344790000|2022-03-15 11:46:30|95832.6|95807.6|95840.1|95815.1|95843.4|95818.4|95831.2|95806.2|51
1647344800000|2022-03-15 11:46:40|95840.2|95815.2|95840|95815|95843.5|95818.5|95837.3|95812.3|52
1647344810000|2022-03-15 11:46:50|95839.6|95814.6|95875.5|95850.5|95877.5|95850.7|95838.7|95813.7|69
1647344820000|2022-03-15 11:47:00|95875.7|95850.7|95883.8|95858.8|95901.6|95864|95875.7|95850.5|63
1647344830000|2022-03-15 11:47:10|95882.5|95857.5|95878.3|95853.3|95882.8|95857.8|95875.4|95850.4|56
1647344840000|2022-03-15 11:47:20|95878|95853|95867.7|95842.7|95891.3|95865.6|95862.4|95837.4|71
1647344850000|2022-03-15 11:47:30|95869.2|95844.2|95895.9|95870.9|95901|95870.9|95869.2|95844.2|53
1647344860000|2022-03-15 11:47:40|95897|95872|95899.1|95874.1|95902.9|95877.9|95895.9|95870.9|44
1647344870000|2022-03-15 11:47:50|95899|95874|95905.9|95880.9|95905.9|95880.9|95898.9|95873.9|50
1647344880000|2022-03-15 11:48:00|95905|95880|95902.9|95877.9|95910.8|95885.8|95901.7|95876.7|61
1647344890000|2022-03-15 11:48:10|95903.2|95878.2|95896.7|95871.7|95903.4|95878.4|95887.5|95862.5|63
1647344900000|2022-03-15 11:48:20|95896.5|95871.5|95899.3|95874.3|95901.2|95876.2|95896.5|95871.5|36
1647344910000|2022-03-15 11:48:30|95899.5|95874.5|95897.1|95872.1|95899.5|95874.5|95894.2|95869.2|47
1647344920000|2022-03-15 11:48:40|95897|95872|95895|95870|95897|95872|95894.1|95869.1|40
1647344930000|2022-03-15 11:48:50|95895.2|95870.2|95902.5|95877.5|95903|95878|95895.2|95870.2|47
1647344940000|2022-03-15 11:49:00|95902.2|95877.2|95902.9|95877.9|95905.8|95880.8|95902.2|95877.2|45
1647344950000|2022-03-15 11:49:10|95903.5|95878.5|95902.4|95877.4|95905.8|95880.8|95902.1|95877.1|43
1647344960000|2022-03-15 11:49:20|95902.2|95877.2|95897.3|95872.3|95902.9|95877.9|95897.3|95872.3|50
1647344970000|2022-03-15 11:49:30|95897.5|95872.5|95891.7|95866.7|95904.4|95872.8|95890.2|95854.1|43
1647344980000|2022-03-15 11:49:40|95891.8|95866.8|95891.3|95866.3|95894|95869|95891|95866|51
1647344990000|2022-03-15 11:49:50|95891.2|95866.2|95890.5|95865.5|95891.6|95866.6|95890|95865|30
1647345000000|2022-03-15 11:50:00|95890.3|95865.3|95886.4|95861.4|95890.6|95865.6|95886.4|95861.4|47
1647345010000|2022-03-15 11:50:10|95886.5|95861.5|95880.6|95855.6|95886.9|95861.9|95878|95853|47
1647345020000|2022-03-15 11:50:20|95880.8|95855.8|95878.8|95853.8|95882.2|95857.2|95877.3|95852.3|45
1647345030000|2022-03-15 11:50:30|95879.5|95854.5|95882|95857|95882.6|95857.6|95878.8|95853.8|44
1647345040000|2022-03-15 11:50:40|95881.7|95856.7|95872.1|95847.1|95882.2|95857.2|95870.8|95845.8|52
1647345050000|2022-03-15 11:50:50|95871.8|95846.8|95869.4|95844.4|95872.3|95847.3|95868.8|95843.8|34
1647345060000|2022-03-15 11:51:00|95868.2|95843.2|95867.5|95842.5|95870.8|95845.8|95867.3|95842.3|35
1647345070000|2022-03-15 11:51:10|95867.6|95842.6|95860.4|95835.4|95882.8|95848|95858.9|95832.8|60
1647345080000|2022-03-15 11:51:20|95859.8|95834.8|95835.2|95810.2|95859.8|95834.8|95828|95797.4|66
1647345090000|2022-03-15 11:51:30|95836.6|95811.6|95859.6|95834.6|95859.7|95834.7|95836.6|95811.6|58
1647345100000|2022-03-15 11:51:40|95858.7|95833.7|95859.2|95834.2|95865.2|95834.2|95852.3|95814.9|49
1647345110000|2022-03-15 11:51:50|95859.3|95834.3|95853.7|95828.7|95866.3|95834.7|95853.5|95816.3|49
1647345120000|2022-03-15 11:52:00|95853.5|95828.5|95841.7|95816.7|95854.8|95829.8|95840.8|95815.8|48
1647345130000|2022-03-15 11:52:10|95840.1|95815.1|95828|95803|95841.4|95816.4|95827.6|95802.6|56
1647345140000|2022-03-15 11:52:20|95827.6|95802.6|95828.9|95803.9|95829.8|95804.8|95826.1|95801.1|39
1647345150000|2022-03-15 11:52:30|95828.8|95803.8|95830|95805|95830.4|95805.4|95824.3|95799.3|39
1647345160000|2022-03-15 11:52:40|95830.5|95805.5|95827.5|95802.5|95830.7|95805.7|95821.9|95796.9|54
1647345170000|2022-03-15 11:52:50|95828.3|95803.3|95841.9|95816.9|95843.1|95818.1|95826.1|95801.1|60
1647345180000|2022-03-15 11:53:00|95843.2|95818.2|95856.7|95831.7|95871.5|95834.9|95843.2|95814.5|64
1647345190000|2022-03-15 11:53:10|95868.2|95818.2|95836.3|95811.3|95870.1|95829.8|95836.1|95802.1|61
1647345200000|2022-03-15 11:53:20|95835.8|95810.8|95848.2|95823.2|95849.5|95824.5|95835.4|95810.4|56
1647345210000|2022-03-15 11:53:30|95848.3|95823.3|95838.3|95813.3|95855.8|95825.5|95838.2|95805.1|49
1647345220000|2022-03-15 11:53:40|95839.2|95814.2|95830.4|95805.4|95840.4|95815.4|95825.7|95800.7|49
1647345230000|2022-03-15 11:53:50|95830.8|95805.8|95831.1|95806.1|95846.8|95809.1|95823.4|95796.7|55
1647345240000|2022-03-15 11:54:00|95831.2|95806.2|95823.3|95798.3|95831.3|95806.3|95821.6|95796.6|48
1647345250000|2022-03-15 11:54:10|95822|95797|95822|95797|95825.5|95800.5|95820.1|95795.1|54
1647345260000|2022-03-15 11:54:20|95821.8|95796.8|95821.2|95796.2|95824.3|95799.3|95820.1|95795.1|39
1647345270000|2022-03-15 11:54:30|95821.4|95796.4|95819.9|95794.9|95821.6|95796.6|95819.6|95794.6|34
1647345280000|2022-03-15 11:54:40|95820.1|95795.1|95811.1|95786.1|95821.2|95796.2|95810.5|95785.5|35
1647345290000|2022-03-15 11:54:50|95811|95786|95803.2|95778.2|95811|95786|95801.5|95776.5|52
1647345300000|2022-03-15 11:55:00|95803.1|95778.1|95803.8|95778.8|95818.5|95781.7|95803.1|95766.6|45
1647345310000|2022-03-15 11:55:10|95803.9|95778.9|95797.9|95772.9|95804.5|95779.5|95797.9|95772.9|35
1647345320000|2022-03-15 11:55:20|95798.6|95773.6|95795.9|95770.9|95799.2|95774.2|95790.8|95765.8|51
1647345330000|2022-03-15 11:55:30|95796.2|95771.2|95797.2|95772.2|95809.4|95776.1|95795.2|95759.4|51
1647345340000|2022-03-15 11:55:40|95799.1|95774.1|95805.4|95780.4|95817.3|95781.5|95799.1|95767|54
1647345350000|2022-03-15 11:55:50|95803.6|95778.6|95806.2|95781.2|95806.2|95781.2|95802.8|95777.8|51
1647345360000|2022-03-15 11:56:00|95818.3|95768.3|95808.7|95783.7|95821.9|95788.6|95807.4|95767.7|58
1647345370000|2022-03-15 11:56:10|95808.6|95783.6|95823.1|95798.1|95834.6|95800.8|95803.7|95767.7|51
1647345380000|2022-03-15 11:56:20|95823.3|95798.3|95795.8|95770.8|95838.7|95802|95795|95752.5|72
1647345390000|2022-03-15 11:56:30|95796.2|95771.2|95808|95758|95808.8|95771.3|95791.7|95753.9|58
1647345400000|2022-03-15 11:56:40|95796.5|95771.5|95813.9|95788.9|95826.4|95792.2|95796.1|95765.3|61
1647345410000|2022-03-15 11:56:50|95813.8|95788.8|95822.1|95772.1|95825|95789.1|95808.3|95770.6|53
1647345420000|2022-03-15 11:57:00|95823.3|95773.3|95813|95788|95824.1|95789.6|95809.9|95773.1|53
1647345430000|2022-03-15 11:57:10|95813.1|95788.1|95810.8|95785.8|95813.1|95788.1|95810.5|95785.5|28
1647345440000|2022-03-15 11:57:20|95811|95786|95829.6|95779.6|95830.2|95794|95804|95779|58
1647345450000|2022-03-15 11:57:30|95828.4|95778.4|95818.6|95793.6|95828.6|95795.5|95816.8|95778|51
1647345460000|2022-03-15 11:57:40|95818.9|95793.9|95819.3|95794.3|95834|95795.8|95817.7|95784|42
1647345470000|2022-03-15 11:57:50|95819.4|95794.4|95821.1|95796.1|95822.4|95797.4|95817.7|95792.7|39
1647345480000|2022-03-15 11:58:00|95820.8|95795.8|95819.9|95794.9|95821.3|95796.3|95819.9|95794.9|25
1647345490000|2022-03-15 11:58:10|95819.4|95794.4|95822.4|95797.4|95833.3|95797.4|95817.6|95783.2|38
1647345500000|2022-03-15 11:58:20|95822.5|95797.5|95829|95804|95830.4|95805.4|95821.6|95796.6|53
1647345510000|2022-03-15 11:58:30|95829.2|95804.2|95828.6|95803.6|95829.5|95804.5|95827.4|95802.4|43
1647345520000|2022-03-15 11:58:40|95828.3|95803.3|95829.6|95804.6|95831.2|95806.2|95827.3|95802.3|56
1647345530000|2022-03-15 11:58:50|95829.4|95804.4|95831|95806|95840.8|95807.6|95827.7|95790.2|44
1647345540000|2022-03-15 11:59:00|95830.9|95805.9|95832.6|95807.6|95842.7|95817.7|95830.4|95805.4|66
1647345550000|2022-03-15 11:59:10|95832.2|95807.2|95830.7|95805.7|95833.2|95808.2|95830.5|95805.5|50
1647345560000|2022-03-15 11:59:20|95830.8|95805.8|95835.3|95810.3|95835.6|95810.6|95830.2|95805.2|47
1647345570000|2022-03-15 11:59:30|95835.5|95810.5|95838.8|95813.8|95838.8|95813.8|95834.5|95809.5|49
1647345580000|2022-03-15 11:59:40|95838.7|95813.7|95839.9|95814.9|95842.4|95817.4|95837.9|95812.9|50
1647345590000|2022-03-15 11:59:50|95839.8|95814.8|95844.7|95819.7|95862.1|95826.3|95837.7|95808.2|61
1647345600000|2022-03-15 12:00:00|95843.5|95818.5|95824.3|95799.3|95843.5|95818.5|95822.5|95785.2|69
1647345610000|2022-03-15 12:00:10|95823.5|95798.5|95852.4|95802.4|95852.4|95816|95823.5|95788|72
1647345620000|2022-03-15 12:00:20|95851.5|95801.5|95847.7|95822.7|95854|95824.8|95840.5|95801.2|64
1647345630000|2022-03-15 12:00:30|95847.5|95822.5|95836.1|95811.1|95849.7|95822.5|95835.2|95797.7|53
1647345640000|2022-03-15 12:00:40|95836.3|95811.3|95837.2|95812.2|95840.5|95815.5|95833.5|95808.5|58
1647345650000|2022-03-15 12:00:50|95840.8|95815.8|95836.2|95811.2|95840.8|95815.8|95833.4|95808.4|51
1647345660000|2022-03-15 12:01:00|95836.1|95811.1|95825.5|95800.5|95843.7|95812.2|95823.5|95786.4|65
1647345670000|2022-03-15 12:01:10|95826.1|95801.1|95808.8|95783.8|95837.6|95801.3|95808.3|95783.3|59
1647345680000|2022-03-15 12:01:20|95806.6|95781.6|95805|95780|95808.2|95783.2|95802|95777|58
1647345690000|2022-03-15 12:01:30|95805.4|95780.4|95803.5|95778.5|95805.4|95780.4|95800.4|95775.4|56
1647345700000|2022-03-15 12:01:40|95803.4|95778.4|95795.3|95770.3|95805.6|95780.6|95794.6|95769.6|53
1647345710000|2022-03-15 12:01:50|95795.6|95770.6|95794|95769|95795.6|95770.6|95792.4|95767.4|45
1647345720000|2022-03-15 12:02:00|95794.3|95769.3|95781.8|95756.8|95794.3|95769.3|95780|95755|50
1647345730000|2022-03-15 12:02:10|95783.1|95758.1|95781.6|95756.6|95788.3|95763.3|95781.1|95756.1|53
1647345740000|2022-03-15 12:02:20|95781.2|95756.2|95771.8|95746.8|95783.8|95758.8|95771.5|95746.5|64
1647345750000|2022-03-15 12:02:30|95771.7|95746.7|95772|95747|95773.1|95748.1|95769.7|95744.7|58
1647345760000|2022-03-15 12:02:40|95771.9|95746.9|95768|95743|95773|95748|95767.6|95742.6|59
1647345770000|2022-03-15 12:02:50|95767.2|95742.2|95772.8|95747.8|95773.4|95748.4|95761.8|95736.8|53
1647345780000|2022-03-15 12:03:00|95772.9|95747.9|95768.6|95743.6|95774.4|95749.4|95767|95742|60
1647345790000|2022-03-15 12:03:10|95768.5|95743.5|95770.2|95745.2|95770.4|95745.4|95767.3|95742.3|49
1647345800000|2022-03-15 12:03:20|95769.4|95744.4|95778.7|95753.7|95779.4|95754.4|95769.2|95744.2|59
1647345810000|2022-03-15 12:03:30|95778.2|95753.2|95780.3|95755.3|95791.4|95758|95776.3|95741.4|60
1647345820000|2022-03-15 12:03:40|95780.8|95755.8|95796|95771|95812.6|95772.5|95780.3|95755.3|59
1647345830000|2022-03-15 12:03:50|95795.8|95770.8|95815.8|95790.8|95817.7|95792.7|95794|95769|67
1647345840000|2022-03-15 12:04:00|95815.6|95790.6|95795.2|95770.2|95828.5|95792.7|95795.2|95760.9|63
1647345850000|2022-03-15 12:04:10|95795.1|95770.1|95782|95757|95796.3|95771.3|95781.3|95756.3|64
1647345860000|2022-03-15 12:04:20|95781.6|95756.6|95783|95758|95784.3|95759.3|95781.4|95756.4|35
1647345870000|2022-03-15 12:04:30|95782.9|95757.9|95780.9|95755.9|95784.9|95759.9|95780.8|95755.8|40
1647345880000|2022-03-15 12:04:40|95780.8|95755.8|95781.2|95756.2|95783.2|95758.2|95776.9|95751.9|65
1647345890000|2022-03-15 12:04:50|95780.9|95755.9|95778.3|95753.3|95783.4|95758.4|95776|95751|52
1647345900000|2022-03-15 12:05:00|95778.7|95753.7|95775.2|95750.2|95784.3|95759.3|95773.9|95748.9|62
1647345910000|2022-03-15 12:05:10|95775.6|95750.6|95747.1|95722.1|95777.2|95752.2|95742.1|95717.1|66
1647345920000|2022-03-15 12:05:20|95747|95722|95750.6|95725.6|95753|95728|95746.5|95721.5|45
1647345930000|2022-03-15 12:05:30|95750.9|95725.9|95745.5|95720.5|95750.9|95725.9|95743.9|95718.9|51
1647345940000|2022-03-15 12:05:40|95746.1|95721.1|95739.9|95714.9|95748.8|95723.8|95739.9|95714.9|50
1647345950000|2022-03-15 12:05:50|95740.5|95715.5|95756.3|95731.3|95760.8|95731.8|95738.2|95708.5|51
1647345960000|2022-03-15 12:06:00|95755.1|95730.1|95781.6|95756.6|95781.9|95756.9|95754.5|95729.5|59
1647345970000|2022-03-15 12:06:10|95781.9|95756.9|95778.3|95753.3|95782.5|95757.5|95776.2|95751.2|55
1647345980000|2022-03-15 12:06:20|95778.5|95753.5|95796.9|95771.9|95808|95771.9|95777.1|95752.1|71
1647345990000|2022-03-15 12:06:30|95797|95772|95795.4|95770.4|95797.6|95772.6|95790.9|95765.9|55
1647346000000|2022-03-15 12:06:40|95796.4|95771.4|95800.5|95775.5|95801.4|95776.4|95794.1|95769.1|57
1647346010000|2022-03-15 12:06:50|95800.3|95775.3|95799.8|95774.8|95809.7|95776.8|95797.7|95759.7|51
1647346020000|2022-03-15 12:07:00|95799.7|95774.7|95788.4|95763.4|95800.3|95775.3|95786|95748.8|59
1647346030000|2022-03-15 12:07:10|95787.8|95762.8|95796.6|95771.6|95809.1|95772.8|95787.8|95758|44
1647346040000|2022-03-15 12:07:20|95796.7|95771.7|95796.6|95771.6|95798.7|95773.7|95796.6|95771.6|30
1647346050000|2022-03-15 12:07:30|95796.4|95771.4|95804.8|95754.8|95805.9|95773.9|95794.1|95754.6|42
1647346060000|2022-03-15 12:07:40|95805.2|95755.2|95803.9|95778.9|95813.7|95780|95792.7|95753.9|54
1647346070000|2022-03-15 12:07:50|95804|95779|95808.2|95783.2|95809.8|95784.8|95800.1|95775.1|57
1647346080000|2022-03-15 12:08:00|95808|95783|95812.6|95787.6|95812.6|95787.6|95801.3|95776.3|58
1647346090000|2022-03-15 12:08:10|95816.1|95791.1|95817.3|95792.3|95819.5|95794.5|95815.4|95790.4|52
1647346100000|2022-03-15 12:08:20|95816.6|95791.6|95840.7|95815.7|95840.7|95815.7|95816.3|95785.8|64
1647346110000|2022-03-15 12:08:30|95842.5|95817.5|95841|95816|95842.5|95817.5|95839.4|95814.4|50
1647346120000|2022-03-15 12:08:40|95841.1|95816.1|95841.3|95816.3|95842.4|95817.4|95839.7|95814.7|38
1647346130000|2022-03-15 12:08:50|95841|95816|95839.6|95814.6|95843.4|95818.4|95835.9|95810.9|50
1647346140000|2022-03-15 12:09:00|95839.4|95814.4|95857|95832|95867.7|95832.5|95836.8|95811.8|66
1647346150000|2022-03-15 12:09:10|95856.9|95831.9|95847.9|95822.9|95857.4|95832.4|95847.4|95822.4|50
1647346160000|2022-03-15 12:09:20|95847.5|95822.5|95836.5|95811.5|95847.7|95822.7|95836.5|95811.5|56
1647346170000|2022-03-15 12:09:30|95836.6|95811.6|95824.8|95799.8|95836.6|95811.6|95824.4|95799.4|63
1647346180000|2022-03-15 12:09:40|95823.6|95798.6|95820.7|95795.7|95823.6|95798.6|95817.8|95792.8|58
1647346190000|2022-03-15 12:09:50|95821.4|95796.4|95825.1|95800.1|95826.7|95801.7|95820.7|95795.7|61
1647346200000|2022-03-15 12:10:00|95824.9|95799.9|95814.4|95789.4|95824.9|95799.9|95807.5|95782.5|64
1647346210000|2022-03-15 12:10:10|95814.3|95789.3|95821.3|95796.3|95821.3|95796.3|95813.6|95788.6|61
1647346220000|2022-03-15 12:10:20|95821|95796|95844.5|95819.5|95844.5|95819.5|95821|95796|66
1647346230000|2022-03-15 12:10:30|95844.6|95819.6|95840.8|95815.8|95847.8|95822.8|95838.9|95813.9|45
1647346240000|2022-03-15 12:10:40|95840.4|95815.4|95834.5|95809.5|95844.3|95819.3|95834|95809|55
1647346250000|2022-03-15 12:10:50|95834.7|95809.7|95813.2|95788.2|95836.5|95811.5|95811.2|95786.2|49
1647346260000|2022-03-15 12:11:00|95810|95785|95787.5|95762.5|95811.2|95786.2|95785.7|95760.7|68
1647346270000|2022-03-15 12:11:10|95787.8|95762.8|95791.4|95766.4|95793.5|95768.5|95780.6|95755.6|55
1647346280000|2022-03-15 12:11:20|95793.8|95768.8|95788|95763|95800.2|95775.2|95786.9|95761.9|70
1647346290000|2022-03-15 12:11:30|95788.9|95763.9|95783.8|95758.8|95789|95764|95781|95756|46
1647346300000|2022-03-15 12:11:40|95784.8|95759.8|95778|95753|95784.9|95759.9|95777.4|95752.4|63
1647346310000|2022-03-15 12:11:50|95777.8|95752.8|95786.3|95761.3|95790.9|95765.9|95777.8|95752.8|59
1647346320000|2022-03-15 12:12:00|95786.4|95761.4|95787.3|95762.3|95788.7|95763.7|95780.8|95755.8|62
1647346330000|2022-03-15 12:12:10|95786.3|95761.3|95788.2|95763.2|95789.1|95764.1|95786.3|95761.3|48
1647346340000|2022-03-15 12:12:20|95788|95763|95802.9|95777.9|95807|95782|95788|95763|53
1647346350000|2022-03-15 12:12:30|95802.7|95777.7|95800.2|95775.2|95802.7|95777.7|95797.3|95772.3|55
1647346360000|2022-03-15 12:12:40|95800.3|95775.3|95804.6|95779.6|95810.1|95785.1|95800.3|95775.3|67
1647346370000|2022-03-15 12:12:50|95804.9|95779.9|95800.8|95775.8|95806.1|95781.1|95800.3|95775.3|60
1647346380000|2022-03-15 12:13:00|95800.9|95775.9|95800.4|95775.4|95802.1|95777.1|95799.3|95774.3|56
1647346390000|2022-03-15 12:13:10|95800.1|95775.1|95799.7|95774.7|95800.4|95775.4|95798.2|95773.2|36
1647346400000|2022-03-15 12:13:20|95799.8|95774.8|95799|95774|95803.4|95778.4|95796|95771|51
1647346410000|2022-03-15 12:13:30|95799.4|95774.4|95799.7|95774.7|95802.3|95777.3|95799.1|95774.1|56
1647346420000|2022-03-15 12:13:40|95799.8|95774.8|95803.9|95778.9|95804.5|95779.5|95799.8|95774.8|34
1647346430000|2022-03-15 12:13:50|95804.1|95779.1|95825.7|95800.7|95840.6|95800.7|95804.1|95779.1|59
1647346440000|2022-03-15 12:14:00|95825.4|95800.4|95822.8|95797.8|95825.4|95800.4|95821|95796|52
1647346450000|2022-03-15 12:14:10|95823.2|95798.2|95852|95827|95853.2|95828.2|95822.9|95797.9|66
1647346460000|2022-03-15 12:14:20|95850.8|95825.8|95859.2|95809.2|95869|95833.8|95848.8|95807.9|72
1647346470000|2022-03-15 12:14:30|95857.5|95807.5|95848.4|95798.4|95857.5|95814.1|95837.2|95795.5|61
1647346480000|2022-03-15 12:14:40|95848.5|95798.5|95816.5|95791.5|95848.6|95804.8|95814.8|95782.8|65
1647346490000|2022-03-15 12:14:50|95815.4|95790.4|95813.7|95788.7|95826.1|95792.4|95810.3|95775.3|59
1647346500000|2022-03-15 12:15:00|95813.6|95788.6|95825.8|95775.8|95825.8|95790.4|95811.2|95775.5|54
1647346510000|2022-03-15 12:15:10|95825.7|95775.7|95816.3|95791.3|95825.8|95792.7|95812|95774.4|61
1647346520000|2022-03-15 12:15:20|95816.2|95791.2|95802.3|95777.3|95828.1|95791.4|95788.7|95763.7|54
1647346530000|2022-03-15 12:15:30|95801.7|95776.7|95794.5|95769.5|95808.9|95776.7|95792.1|95757.5|49
1647346540000|2022-03-15 12:15:40|95794.9|95769.9|95783.9|95758.9|95794.9|95769.9|95781.1|95756.1|39
1647346550000|2022-03-15 12:15:50|95781.7|95756.7|95779.2|95754.2|95786.1|95761.1|95774.3|95749.3|60
1647346560000|2022-03-15 12:16:00|95778.4|95753.4|95780.8|95755.8|95785.3|95760.3|95774.9|95749.9|50
1647346570000|2022-03-15 12:16:10|95780.7|95755.7|95780|95755|95781|95756|95779|95754|36
1647346580000|2022-03-15 12:16:20|95780.1|95755.1|95777|95752|95781.3|95756.3|95777|95752|52
1647346590000|2022-03-15 12:16:30|95776.8|95751.8|95776.6|95751.6|95781.7|95756.7|95774.5|95749.5|53
1647346600000|2022-03-15 12:16:40|95776.7|95751.7|95791.1|95766.1|95791.1|95766.1|95774.1|95749.1|56
1647346610000|2022-03-15 12:16:50|95791.7|95766.7|95785.1|95760.1|95796.3|95771.3|95785.1|95760.1|60
1647346620000|2022-03-15 12:17:00|95785|95760|95776.8|95751.8|95798.5|95761.4|95776.8|95748.5|57
1647346630000|2022-03-15 12:17:10|95776.2|95751.2|95787|95762|95787|95762|95776.1|95751.1|52
1647346640000|2022-03-15 12:17:20|95786.9|95761.9|95788.7|95763.7|95789.8|95764.8|95783.7|95758.7|53
1647346650000|2022-03-15 12:17:30|95788.9|95763.9|95791.3|95766.3|95792.2|95767.2|95787.8|95762.8|43
1647346660000|2022-03-15 12:17:40|95791.4|95766.4|95790|95765|95796|95771|95787.9|95762.9|65
1647346670000|2022-03-15 12:17:50|95790.3|95765.3|95794.3|95769.3|95795.3|95770.3|95789.8|95764.8|47
1647346680000|2022-03-15 12:18:00|95794.2|95769.2|95799.4|95774.4|95799.4|95774.4|95793|95768|65
1647346690000|2022-03-15 12:18:10|95799.8|95774.8|95797.6|95772.6|95803.2|95778.2|95796.4|95771.4|61
1647346700000|2022-03-15 12:18:20|95794.8|95769.8|95796.4|95771.4|95797.6|95772.6|95793.6|95768.6|64
1647346710000|2022-03-15 12:18:30|95796.2|95771.2|95793.7|95768.7|95797|95772|95793.6|95768.6|53
1647346720000|2022-03-15 12:18:40|95793.6|95768.6|95791.5|95766.5|95796.8|95771.8|95790.5|95765.5|59
1647346730000|2022-03-15 12:18:50|95791.9|95766.9|95787.5|95762.5|95791.9|95766.9|95785.6|95760.6|62
1647346740000|2022-03-15 12:19:00|95787.8|95762.8|95788.9|95763.9|95789|95764|95785.1|95760.1|53
1647346750000|2022-03-15 12:19:10|95789.2|95764.2|95792.4|95767.4|95798.9|95773.9|95788.5|95763.5|63
1647346760000|2022-03-15 12:19:20|95793.3|95768.3|95789.3|95764.3|95793.3|95768.3|95787.4|95762.4|56
1647346770000|2022-03-15 12:19:30|95789.2|95764.2|95792.6|95767.6|95799|95774|95787.6|95762.6|59
1647346780000|2022-03-15 12:19:40|95792.2|95767.2|95785.3|95760.3|95792.2|95767.2|95783.2|95758.2|68
1647346790000|2022-03-15 12:19:50|95785.1|95760.1|95775.1|95750.1|95793.9|95768.9|95775.1|95750.1|61
1647346800000|2022-03-15 12:20:00|95770|95745|95764.3|95714.3|95779.6|95745|95752.8|95711.8|72
1647346810000|2022-03-15 12:20:10|95761.5|95711.5|95719.4|95694.4|95764.5|95727.1|95709.8|95673.7|73
1647346820000|2022-03-15 12:20:20|95719.5|95694.5|95710.7|95685.7|95720.4|95695.4|95701.5|95676.5|68
1647346830000|2022-03-15 12:20:30|95710.4|95685.4|95713.8|95688.8|95715.3|95690.3|95709.6|95684.6|70
1647346840000|2022-03-15 12:20:40|95714.7|95689.7|95718.1|95693.1|95719.3|95694.3|95713.7|95688.7|60
1647346850000|2022-03-15 12:20:50|95718|95693|95685.2|95660.2|95721.7|95696.7|95683.7|95658.7|58
1647346860000|2022-03-15 12:21:00|95685.8|95660.8|95676.2|95651.2|95685.8|95660.8|95674.4|95649.4|54
1647346870000|2022-03-15 12:21:10|95676.5|95651.5|95665.4|95640.4|95677.7|95652.7|95657.5|95632.5|65
1647346880000|2022-03-15 12:21:20|95665.2|95640.2|95677.6|95652.6|95687.5|95652.6|95662.2|95631.2|66
1647346890000|2022-03-15 12:21:30|95677.9|95652.9|95667.5|95642.5|95683.4|95653.2|95663.1|95633.4|52
1647346900000|2022-03-15 12:21:40|95668.5|95643.5|95668.5|95643.5|95669.8|95644.8|95663.7|95638.7|48
1647346910000|2022-03-15 12:21:50|95668.3|95643.3|95670|95645|95678.5|95653.5|95667.5|95642.5|67
1647346920000|2022-03-15 12:22:00|95669|95644|95663.7|95638.7|95669|95644|95662.5|95637.5|53
1647346930000|2022-03-15 12:22:10|95663|95638|95684.2|95659.2|95684.2|95659.2|95654|95629|70
1647346940000|2022-03-15 12:22:20|95684|95659|95674.7|95649.7|95686.7|95661.7|95670.7|95645.7|51
1647346950000|2022-03-15 12:22:30|95675.5|95650.5|95663.9|95638.9|95679.2|95654.2|95661.7|95636.7|62
1647346960000|2022-03-15 12:22:40|95664.7|95639.7|95657.1|95632.1|95665.5|95640.5|95653.8|95628.8|61
1647346970000|2022-03-15 12:22:50|95656.7|95631.7|95646.3|95621.3|95657.3|95632.3|95644.7|95619.7|60
1647346980000|2022-03-15 12:23:00|95648|95623|95651.7|95626.7|95659.7|95634.7|95646|95621|59
1647346990000|2022-03-15 12:23:10|95651.4|95626.4|95657.5|95632.5|95660|95635|95650.9|95625.9|56
1647347000000|2022-03-15 12:23:20|95657.3|95632.3|95655.1|95630.1|95663.7|95638.7|95655.1|95630.1|59
1647347010000|2022-03-15 12:23:30|95655.3|95630.3|95656|95631|95659.6|95634.6|95654.8|95629.8|23
1647347020000|2022-03-15 12:23:40|95655.6|95630.6|95645.3|95620.3|95657.1|95632.1|95642.5|95617.5|51
1647347030000|2022-03-15 12:23:50|95646.7|95621.7|95648.5|95623.5|95652.4|95627.4|95643.2|95618.2|64
1647347040000|2022-03-15 12:24:00|95649.3|95624.3|95663.3|95638.3|95665.9|95640.9|95648|95623|64
1647347050000|2022-03-15 12:24:10|95664|95639|95659.2|95634.2|95697.5|95661.6|95659.1|95629.8|72
1647347060000|2022-03-15 12:24:20|95656.7|95631.7|95661.7|95636.7|95663.3|95638.3|95656.7|95631.7|53
1647347070000|2022-03-15 12:24:30|95661.6|95636.6|95650.5|95625.5|95661.6|95636.6|95640.5|95615.5|63
1647347080000|2022-03-15 12:24:40|95654.2|95629.2|95652.9|95627.9|95655.7|95630.7|95649.8|95624.8|42
1647347090000|2022-03-15 12:24:50|95652.5|95627.5|95654.8|95629.8|95655.4|95630.4|95651.8|95626.8|33
1647347100000|2022-03-15 12:25:00|95656|95631|95673.7|95648.7|95678.2|95653.2|95656|95631|71
1647347110000|2022-03-15 12:25:10|95674.9|95649.9|95656.7|95631.7|95676.4|95651.4|95650.7|95625.7|70
1647347120000|2022-03-15 12:25:20|95657.2|95632.2|95674.5|95649.5|95674.5|95649.5|95656.9|95631.9|59
1647347130000|2022-03-15 12:25:30|95674.8|95649.8|95673.1|95648.1|95689.9|95664.9|95668.5|95643.5|65
1647347140000|2022-03-15 12:25:40|95673.9|95648.9|95680.8|95655.8|95682.4|95657.4|95672.5|95647.5|49
1647347150000|2022-03-15 12:25:50|95681.1|95656.1|95691.7|95666.7|95691.7|95666.7|95681.1|95656.1|49
1647347160000|2022-03-15 12:26:00|95691.5|95666.5|95698.3|95673.3|95698.3|95673.3|95691.5|95666.5|49
1647347170000|2022-03-15 12:26:10|95700.3|95675.3|95698.4|95673.4|95706.6|95681.6|95694.9|95669.9|64
1647347180000|2022-03-15 12:26:20|95698.6|95673.6|95693.2|95668.2|95699.7|95674.7|95692.1|95667.1|55
1647347190000|2022-03-15 12:26:30|95693.1|95668.1|95695.8|95670.8|95696.7|95671.7|95692.7|95667.7|56
1647347200000|2022-03-15 12:26:40|95696.4|95671.4|95701.9|95676.9|95702.4|95677.4|95696.3|95671.3|58
1647347210000|2022-03-15 12:26:50|95701.6|95676.6|95691.6|95666.6|95704.6|95679.6|95690.9|95665.9|52
1647347220000|2022-03-15 12:27:00|95691.4|95666.4|95685.3|95660.3|95695.7|95670.7|95681.9|95656.9|60
1647347230000|2022-03-15 12:27:10|95684.1|95659.1|95690.8|95665.8|95692.2|95667.2|95683.6|95658.6|45
1647347240000|2022-03-15 12:27:20|95690.7|95665.7|95699|95674|95700.3|95675.3|95687.5|95662.5|58
1647347250000|2022-03-15 12:27:30|95698.3|95673.3|95683.6|95658.6|95698.3|95673.3|95682|95657|51
1647347260000|2022-03-15 12:27:40|95689.5|95664.5|95674.5|95649.5|95698.6|95673.6|95672|95647|65
1647347270000|2022-03-15 12:27:50|95675.4|95650.4|95692|95667|95695.5|95670.5|95672.7|95647.7|70
1647347280000|2022-03-15 12:28:00|95691.4|95666.4|95675.9|95650.9|95691.4|95666.4|95672.2|95647.2|64
1647347290000|2022-03-15 12:28:10|95675.5|95650.5|95675.5|95650.5|95680|95655|95674.9|95649.9|62
1647347300000|2022-03-15 12:28:20|95687.3|95637.3|95690.7|95640.7|95691|95654.4|95669.2|95633.1|58
1647347310000|2022-03-15 12:28:30|95690.8|95640.8|95675.7|95650.7|95693.1|95657.5|95674.8|95640.7|47
1647347320000|2022-03-15 12:28:40|95674.6|95649.6|95689.6|95639.6|95694.7|95656.7|95671.8|95639.3|59
1647347330000|2022-03-15 12:28:50|95690|95640|95687.7|95637.7|95690.1|95640.1|95686.9|95636.9|38
1647347340000|2022-03-15 12:29:00|95687.6|95637.6|95679.3|95629.3|95687.6|95647.2|95672.2|95624.8|58
1647347350000|2022-03-15 12:29:10|95679.4|95629.4|95689.3|95639.3|95689.3|95639.3|95679.2|95629.2|38
1647347360000|2022-03-15 12:29:20|95689.4|95639.4|95678.5|95628.5|95697.9|95647.9|95677|95627|53
1647347370000|2022-03-15 12:29:30|95678.1|95628.1|95682.9|95632.9|95683.1|95633.1|95677.4|95627.4|41
1647347380000|2022-03-15 12:29:40|95682.8|95632.8|95685.9|95635.9|95688|95638|95678.7|95628.7|55
1647347390000|2022-03-15 12:29:50|95686.3|95636.3|95670.2|95620.2|95696.2|95640.4|95669.7|95610.2|43
1647347400000|2022-03-15 12:30:00|95673.8|95623.8|95692.1|95642.1|95706.8|95644.9|95657.6|95580.8|76
1647347410000|2022-03-15 12:30:10|95691.1|95641.1|95703.6|95653.6|95705|95655|95691.1|95641.1|75
1647347420000|2022-03-15 12:30:20|95704.7|95654.7|95713.5|95663.5|95721.7|95683.7|95704.7|95654.7|69
1647347430000|2022-03-15 12:30:30|95713.8|95663.8|95694.7|95644.7|95713.8|95663.8|95678.5|95641.6|67
1647347440000|2022-03-15 12:30:40|95694.6|95644.6|95691.1|95666.1|95694.6|95666.1|95680.1|95639.9|59
1647347450000|2022-03-15 12:30:50|95691.4|95666.4|95686.8|95661.8|95691.5|95666.5|95681.2|95656.2|56
1647347460000|2022-03-15 12:31:00|95685.9|95660.9|95694|95669|95694.2|95669.2|95673.3|95648.3|66
1647347470000|2022-03-15 12:31:10|95694.3|95669.3|95702.1|95677.1|95702.7|95677.7|95692.1|95667.1|52
1647347480000|2022-03-15 12:31:20|95701.8|95676.8|95692.2|95667.2|95709.6|95676.8|95691.2|95659|46
1647347490000|2022-03-15 12:31:30|95692.4|95667.4|95684.2|95659.2|95692.4|95667.4|95684.2|95659.2|58
1647347500000|2022-03-15 12:31:40|95682.8|95657.8|95681.5|95656.5|95682.8|95657.8|95679.4|95654.4|48
1647347510000|2022-03-15 12:31:50|95681.7|95656.7|95677.5|95652.5|95681.7|95656.7|95676.3|95651.3|58
1647347520000|2022-03-15 12:32:00|95676.6|95651.6|95678.5|95653.5|95687.1|95662.1|95674.9|95649.9|64
1647347530000|2022-03-15 12:32:10|95678.3|95653.3|95666.2|95641.2|95680|95655|95659.5|95634.5|69
1647347540000|2022-03-15 12:32:20|95665.6|95640.6|95668.9|95643.9|95674.1|95649.1|95650.3|95625.3|64
1647347550000|2022-03-15 12:32:30|95669.3|95644.3|95670.9|95645.9|95679.1|95654.1|95666.9|95641.9|56
1647347560000|2022-03-15 12:32:40|95667.7|95642.7|95686.6|95661.6|95690|95665|95657.7|95632.7|67
1647347570000|2022-03-15 12:32:50|95688.8|95663.8|95689.4|95639.4|95691.3|95664.4|95676|95634.6|68
1647347580000|2022-03-15 12:33:00|95689.9|95639.9|95686.8|95636.8|95691.7|95655.1|95672.7|95636.8|69
1647347590000|2022-03-15 12:33:10|95687.2|95637.2|95681.4|95656.4|95692.8|95658.2|95677.4|95636.3|65
1647347600000|2022-03-15 12:33:20|95681.9|95656.9|95683.5|95658.5|95698.6|95661.6|95680.1|95648.1|68
1647347610000|2022-03-15 12:33:30|95683.4|95658.4|95679.5|95654.5|95690.3|95665.3|95678.7|95653.7|65
1647347620000|2022-03-15 12:33:40|95678.7|95653.7|95654.6|95629.6|95679.9|95654.9|95654.6|95629.6|71
1647347630000|2022-03-15 12:33:50|95654.9|95629.9|95678|95653|95682|95657|95654.9|95629.9|61
1647347640000|2022-03-15 12:34:00|95677.9|95652.9|95692.9|95667.9|95693.6|95668.6|95677.5|95652.5|76
1647347650000|2022-03-15 12:34:10|95692.1|95667.1|95721.3|95696.3|95721.3|95696.3|95692.1|95667.1|69
1647347660000|2022-03-15 12:34:20|95723|95698|95746.2|95721.2|95760.6|95723.9|95723|95687.6|73
1647347670000|2022-03-15 12:34:30|95745.4|95720.4|95751.7|95726.7|95761.7|95729.3|95744.7|95706.4|64
1647347680000|2022-03-15 12:34:40|95755.5|95730.5|95759.3|95734.3|95763|95738|95755.5|95730.5|69
1647347690000|2022-03-15 12:34:50|95758.9|95733.9|95728.5|95703.5|95760.5|95735.5|95728.2|95703.2|66
1647347700000|2022-03-15 12:35:00|95727.3|95702.3|95747.5|95722.5|95751.6|95726.6|95721.7|95688.3|75
1647347710000|2022-03-15 12:35:10|95748.1|95723.1|95768|95743|95768|95743|95742.6|95717.6|70
1647347720000|2022-03-15 12:35:20|95767.7|95742.7|95764.4|95739.4|95773.6|95748.6|95760.7|95735.7|63
1647347730000|2022-03-15 12:35:30|95763.3|95738.3|95756.6|95731.6|95765.8|95740.8|95753.7|95728.7|77
1647347740000|2022-03-15 12:35:40|95758.2|95733.2|95789.1|95764.1|95792.2|95767.2|95758.2|95733.2|79
1647347750000|2022-03-15 12:35:50|95788.4|95763.4|95778.3|95753.3|95788.4|95763.4|95778.3|95753.3|65
1647347760000|2022-03-15 12:36:00|95778.5|95753.5|95775.9|95750.9|95779.6|95754.6|95768.3|95743.3|70
1647347770000|2022-03-15 12:36:10|95776.3|95751.3|95796.5|95771.5|95796.5|95771.5|95774.7|95749.7|71
1647347780000|2022-03-15 12:36:20|95796|95771|95802.4|95777.4|95802.4|95777.4|95793.8|95768.8|50
1647347790000|2022-03-15 12:36:30|95802.8|95777.8|95800.5|95775.5|95804.4|95779.4|95799.8|95774.8|59
1647347800000|2022-03-15 12:36:40|95800|95775|95800.4|95775.4|95800.4|95775.4|95792.5|95767.5|56
1647347810000|2022-03-15 12:36:50|95799.3|95774.3|95780.1|95755.1|95804.8|95779.8|95775.9|95750.9|72
1647347820000|2022-03-15 12:37:00|95780.6|95755.6|95800.5|95750.5|95800.5|95763.6|95775.6|95750.5|66
1647347830000|2022-03-15 12:37:10|95802.4|95752.4|95806.3|95781.3|95814.3|95781.8|95782.2|95749.8|71
1647347840000|2022-03-15 12:37:20|95806.2|95781.2|95799.3|95774.3|95807.5|95782.5|95798.1|95773.1|76
1647347850000|2022-03-15 12:37:30|95801.4|95776.4|95773.8|95748.8|95802.3|95777.3|95773.4|95748.4|78
1647347860000|2022-03-15 12:37:40|95771.8|95746.8|95755.7|95730.7|95772.5|95747.5|95742.5|95717.5|79
1647347870000|2022-03-15 12:37:50|95756.6|95731.6|95753.7|95728.7|95761|95736|95750.8|95725.8|73
1647347880000|2022-03-15 12:38:00|95754.5|95729.5|95747|95722|95760|95731.6|95743.8|95709.2|72
1647347890000|2022-03-15 12:38:10|95747.1|95722.1|95751.5|95726.5|95751.5|95726.5|95738.5|95713.5|71
1647347900000|2022-03-15 12:38:20|95750.3|95725.3|95740.5|95715.5|95756.8|95731.8|95740.4|95715.4|64
1647347910000|2022-03-15 12:38:30|95739.3|95714.3|95727.2|95702.2|95744.4|95719.4|95726.4|95701.4|62
1647347920000|2022-03-15 12:38:40|95725.6|95700.6|95725|95700|95726.9|95701.9|95722.3|95697.3|54
1647347930000|2022-03-15 12:38:50|95724.7|95699.7|95723.7|95698.7|95729.1|95704.1|95723.2|95698.2|58
1647347940000|2022-03-15 12:39:00|95722.9|95697.9|95725.2|95700.2|95725.6|95700.6|95720.8|95695.8|64
1647347950000|2022-03-15 12:39:10|95724.4|95699.4|95702.4|95677.4|95725.5|95700.5|95692|95667|71
1647347960000|2022-03-15 12:39:20|95702.7|95677.7|95690|95665|95705.1|95680.1|95687.5|95662.5|70
1647347970000|2022-03-15 12:39:30|95690.2|95665.2|95693.1|95668.1|95693.1|95668.1|95685.3|95660.3|64
1647347980000|2022-03-15 12:39:40|95693|95668|95708.5|95683.5|95710.5|95685.5|95693|95668|67
1647347990000|2022-03-15 12:39:50|95707.9|95682.9|95710.3|95685.3|95710.3|95685.3|95705.6|95680.6|60
1647348000000|2022-03-15 12:40:00|95709.6|95684.6|95705.6|95680.6|95721.6|95689.8|95704.8|95671.6|70
1647348010000|2022-03-15 12:40:10|95705.5|95680.5|95713.9|95688.9|95717.4|95692.4|95705.5|95680.5|65
1647348020000|2022-03-15 12:40:20|95713.4|95688.4|95711.1|95686.1|95715|95690|95710.3|95685.3|57
1647348030000|2022-03-15 12:40:30|95711|95686|95706.8|95681.8|95711.3|95686.3|95706.8|95681.8|50
1647348040000|2022-03-15 12:40:40|95706.6|95681.6|95717.9|95692.9|95720.1|95695.1|95706.3|95681.3|71
1647348050000|2022-03-15 12:40:50|95718.4|95693.4|95726.1|95701.1|95726.3|95701.3|95718.4|95693.4|61
1647348060000|2022-03-15 12:41:00|95726.6|95701.6|95730.1|95705.1|95731.9|95706.9|95723.2|95698.2|63
1647348070000|2022-03-15 12:41:10|95729.1|95704.1|95732.6|95707.6|95738.5|95713.5|95728.8|95703.8|67
1647348080000|2022-03-15 12:41:20|95732.1|95707.1|95725.3|95700.3|95743.3|95709.5|95723.1|95691.7|73
1647348090000|2022-03-15 12:41:30|95722|95697|95731.1|95706.1|95743.5|95706.1|95707.9|95677.7|79
1647348100000|2022-03-15 12:41:40|95730.7|95705.7|95731.9|95706.9|95736.9|95711.9|95729|95704|72
1647348110000|2022-03-15 12:41:50|95731|95706|95728.9|95703.9|95741.3|95711.7|95727|95690.8|64
1647348120000|2022-03-15 12:42:00|95731.4|95706.4|95730.9|95705.9|95731.6|95706.6|95725.4|95700.4|57
1647348130000|2022-03-15 12:42:10|95731.1|95706.1|95730.6|95705.6|95732.7|95707.7|95728.6|95703.6|44
1647348140000|2022-03-15 12:42:20|95729.8|95704.8|95727.9|95702.9|95734.7|95709.7|95725.9|95700.9|64
1647348150000|2022-03-15 12:42:30|95728.2|95703.2|95738.3|95713.3|95738.8|95713.8|95725.1|95700.1|61
1647348160000|2022-03-15 12:42:40|95738.6|95713.6|95751.1|95726.1|95753.6|95728.6|95738.6|95713.6|64
1647348170000|2022-03-15 12:42:50|95751.2|95726.2|95752.9|95727.9|95753.5|95728.5|95748|95723|56
1647348180000|2022-03-15 12:43:00|95751.3|95726.3|95741.9|95716.9|95753.4|95728.4|95741.8|95716.8|67
1647348190000|2022-03-15 12:43:10|95739.3|95714.3|95747.8|95722.8|95750.8|95725.8|95739.1|95714.1|67
1647348200000|2022-03-15 12:43:20|95747.7|95722.7|95736.6|95711.6|95747.7|95722.7|95735.5|95710.5|55
1647348210000|2022-03-15 12:43:30|95736.4|95711.4|95724|95699|95739.5|95711.9|95723|95689.5|66
1647348220000|2022-03-15 12:43:40|95723.7|95698.7|95716.4|95691.4|95727.5|95702.5|95715.2|95690.2|56
1647348230000|2022-03-15 12:43:50|95714.4|95689.4|95723.9|95698.9|95725.3|95700.3|95710.6|95685.6|67
1647348240000|2022-03-15 12:44:00|95721.1|95696.1|95759|95734|95759|95734|95716.2|95691.2|58
1647348250000|2022-03-15 12:44:10|95765.3|95740.3|95780|95755|95785.2|95755.7|95762.2|95735.1|76
1647348260000|2022-03-15 12:44:20|95780.3|95755.3|95780.8|95755.8|95782.8|95757.8|95778.3|95753.3|58
1647348270000|2022-03-15 12:44:30|95781.9|95756.9|95819.8|95794.8|95823.5|95798.5|95781|95756|73
1647348280000|2022-03-15 12:44:40|95818.9|95793.9|95827.7|95802.7|95832.2|95807.2|95818.3|95793.3|66
1647348290000|2022-03-15 12:44:50|95831.5|95806.5|95853.1|95828.1|95861.7|95831.3|95828.2|95803.2|68
1647348300000|2022-03-15 12:45:00|95853.2|95828.2|95869.7|95844.7|95869.7|95844.7|95849.5|95824.5|72
1647348310000|2022-03-15 12:45:10|95868.2|95843.2|95869.5|95844.5|95880.1|95855.1|95868.2|95843.2|68
1647348320000|2022-03-15 12:45:20|95869.6|95844.6|95855.4|95830.4|95870.1|95845.1|95855.4|95830.4|71
1647348330000|2022-03-15 12:45:30|95857.4|95832.4|95864.9|95839.9|95875|95839.9|95855.5|95823.4|65
1647348340000|2022-03-15 12:45:40|95863.3|95838.3|95868.9|95843.9|95872.7|95847.7|95860.4|95835.4|65
1647348350000|2022-03-15 12:45:50|95869.7|95844.7|95880.9|95830.9|95880.9|95850.1|95865.6|95830.9|71
1647348360000|2022-03-15 12:46:00|95869.2|95844.2|95875.1|95850.1|95888.3|95858.1|95867.3|95838.3|68
1647348370000|2022-03-15 12:46:10|95874.2|95849.2|95883.9|95858.9|95884.9|95859.9|95871.6|95846.6|75
1647348380000|2022-03-15 12:46:20|95884.5|95859.5|95873.2|95848.2|95884.8|95859.8|95870.2|95845.2|72
1647348390000|2022-03-15 12:46:30|95873.8|95848.8|95877.9|95852.9|95880.7|95855.7|95873.5|95848.5|64
1647348400000|2022-03-15 12:46:40|95878.6|95853.6|95876.3|95851.3|95878.6|95853.6|95873.9|95848.9|51
1647348410000|2022-03-15 12:46:50|95876.4|95851.4|95833.2|95808.2|95876.4|95851.4|95833.2|95808.2|71
1647348420000|2022-03-15 12:47:00|95832.4|95807.4|95829.9|95804.9|95834.6|95809.6|95826.6|95801.6|67
1647348430000|2022-03-15 12:47:10|95830.4|95805.4|95784.4|95759.4|95830.4|95805.4|95784.4|95759.4|71
1647348440000|2022-03-15 12:47:20|95784.5|95759.5|95786.2|95761.2|95795.8|95766.4|95779.6|95745.8|69
1647348450000|2022-03-15 12:47:30|95786.4|95761.4|95776|95751|95788.8|95763.8|95773.2|95748.2|66
1647348460000|2022-03-15 12:47:40|95775.6|95750.6|95733.2|95708.2|95779.2|95754.2|95733.2|95708.2|73
1647348470000|2022-03-15 12:47:50|95732.7|95707.7|95729.8|95704.8|95734.4|95709.4|95707.9|95682.9|68
1647348480000|2022-03-15 12:48:00|95730.2|95705.2|95734.5|95709.5|95752.7|95725.2|95729.9|95702.6|71
1647348490000|2022-03-15 12:48:10|95734.3|95709.3|95723|95698|95734.3|95709.3|95719.5|95694.5|59
1647348500000|2022-03-15 12:48:20|95721.8|95696.8|95729.1|95704.1|95729.5|95704.5|95720.2|95695.2|66
1647348510000|2022-03-15 12:48:30|95728.6|95703.6|95750.2|95725.2|95750.7|95725.7|95724.6|95699.6|68
1647348520000|2022-03-15 12:48:40|95750.4|95725.4|95753.1|95728.1|95753.7|95728.7|95750.3|95725.3|40
1647348530000|2022-03-15 12:48:50|95753|95728|95745|95720|95754.1|95729.1|95744.3|95719.3|49
1647348540000|2022-03-15 12:49:00|95744.8|95719.8|95728|95703|95748.5|95723.5|95726.2|95701.2|61
1647348550000|2022-03-15 12:49:10|95728.7|95703.7|95717.1|95692.1|95729.3|95704.3|95714.4|95689.4|59
1647348560000|2022-03-15 12:49:20|95717.7|95692.7|95732.9|95707.9|95732.9|95707.9|95717.7|95692.7|62
1647348570000|2022-03-15 12:49:30|95733.5|95708.5|95733.9|95708.9|95746.8|95721.8|95733.3|95708.3|61
1647348580000|2022-03-15 12:49:40|95734.3|95709.3|95725.2|95700.2|95734.5|95709.5|95722.2|95697.2|58
1647348590000|2022-03-15 12:49:50|95725.1|95700.1|95713.3|95688.3|95725.1|95700.1|95710.2|95685.2|67
1647348600000|2022-03-15 12:50:00|95713.1|95688.1|95712.9|95687.9|95715.2|95690.2|95709.7|95684.7|64
1647348610000|2022-03-15 12:50:10|95712|95687|95696.5|95671.5|95712.9|95687.9|95696.5|95671.5|70
1647348620000|2022-03-15 12:50:20|95696.9|95671.9|95689.3|95664.3|95698.1|95673.1|95687.3|95662.3|66
1647348630000|2022-03-15 12:50:30|95689.5|95664.5|95664|95639|95689.5|95664.5|95664|95639|69
1647348640000|2022-03-15 12:50:40|95664.4|95639.4|95667.9|95642.9|95674.1|95649.1|95661.4|95636.4|75
1647348650000|2022-03-15 12:50:50|95668.5|95643.5|95668.7|95643.7|95675.5|95650.5|95665.7|95640.7|68
1647348660000|2022-03-15 12:51:00|95668.8|95643.8|95667.5|95642.5|95669.9|95644.9|95666.4|95641.4|63
1647348670000|2022-03-15 12:51:10|95667.1|95642.1|95655.6|95630.6|95667.1|95642.1|95650.7|95625.7|62
1647348680000|2022-03-15 12:51:20|95654.6|95629.6|95642.3|95617.3|95658|95633|95642.3|95617.3|63
1647348690000|2022-03-15 12:51:30|95642.4|95617.4|95647.2|95622.2|95648.9|95623.9|95640.5|95615.5|52
1647348700000|2022-03-15 12:51:40|95647|95622|95640.9|95615.9|95648.8|95623.8|95640.6|95615.6|55
1647348710000|2022-03-15 12:51:50|95640.5|95615.5|95645.2|95620.2|95646.1|95621.1|95640.5|95615.5|54
1647348720000|2022-03-15 12:52:00|95646.2|95621.2|95644.1|95619.1|95647.4|95622.4|95643.8|95618.8|47
1647348730000|2022-03-15 12:52:10|95646.7|95621.7|95659.8|95634.8|95661.9|95636.9|95646.7|95621.7|61
1647348740000|2022-03-15 12:52:20|95659.9|95634.9|95677|95652|95677.6|95652.6|95657.9|95632.9|54
1647348750000|2022-03-15 12:52:30|95677.3|95652.3|95735|95710|95739.6|95714.6|95677.3|95652.3|78
1647348760000|2022-03-15 12:52:40|95735.6|95710.6|95740.5|95715.5|95740.5|95715.5|95733|95708|57
1647348770000|2022-03-15 12:52:50|95740.7|95715.7|95753|95728|95761.7|95736.7|95739.2|95714.2|65
1647348780000|2022-03-15 12:53:00|95754.1|95729.1|95747.3|95722.3|95754.5|95729.5|95739.4|95714.4|70
1647348790000|2022-03-15 12:53:10|95747.8|95722.8|95730.1|95705.1|95748.3|95723.3|95729.6|95704.6|63
1647348800000|2022-03-15 12:53:20|95729.6|95704.6|95727.6|95702.6|95733.1|95708.1|95727.6|95702.6|49
1647348810000|2022-03-15 12:53:30|95732.1|95707.1|95743.4|95718.4|95744.2|95719.2|95731.2|95706.2|69
1647348820000|2022-03-15 12:53:40|95743.1|95718.1|95762|95737|95762.6|95737.6|95743.1|95718.1|53
1647348830000|2022-03-15 12:53:50|95762.3|95737.3|95757.4|95732.4|95763.9|95738.9|95754.7|95729.7|69
1647348840000|2022-03-15 12:54:00|95757.6|95732.6|95733.4|95708.4|95758.2|95733.2|95730.2|95705.2|72
1647348850000|2022-03-15 12:54:10|95732|95707|95764.8|95739.8|95764.8|95739.8|95727.9|95702.9|71
1647348860000|2022-03-15 12:54:20|95766.3|95741.3|95784|95759|95786|95761|95763.8|95738.8|75
1647348870000|2022-03-15 12:54:30|95784.8|95759.8|95792.5|95767.5|95792.5|95767.5|95781.2|95756.2|67
1647348880000|2022-03-15 12:54:40|95791.7|95766.7|95806.6|95781.6|95809.8|95784.8|95791.7|95766.7|67
1647348890000|2022-03-15 12:54:50|95807.2|95782.2|95806.1|95781.1|95810.9|95785.9|95805.8|95780.8|55
1647348900000|2022-03-15 12:55:00|95809|95784|95767.2|95742.2|95810.1|95785.1|95760.9|95728.5|69
1647348910000|2022-03-15 12:55:10|95765.7|95740.7|95720.4|95695.4|95771.2|95740.7|95720.4|95684.3|76
1647348920000|2022-03-15 12:55:20|95720.8|95695.8|95733.1|95708.1|95737.3|95712.3|95711.9|95686.9|78
1647348930000|2022-03-15 12:55:30|95732.7|95707.7|95742.5|95717.5|95748.1|95723.1|95730.1|95705.1|76
1647348940000|2022-03-15 12:55:40|95744.8|95719.8|95763.3|95738.3|95763.3|95738.3|95735.6|95710.6|76
1647348950000|2022-03-15 12:55:50|95763.4|95738.4|95774.8|95749.8|95776|95751|95761.2|95736.2|67
1647348960000|2022-03-15 12:56:00|95775.8|95750.8|95782|95757|95782|95757|95768.4|95743.4|76
1647348970000|2022-03-15 12:56:10|95782.3|95757.3|95794.6|95769.6|95794.6|95769.6|95779.7|95754.7|68
1647348980000|2022-03-15 12:56:20|95793.8|95768.8|95786.1|95761.1|95797.8|95772.8|95785.8|95760.8|73
1647348990000|2022-03-15 12:56:30|95786.4|95761.4|95760|95735|95787.2|95762.2|95758.9|95733.9|75
1647349000000|2022-03-15 12:56:40|95760.3|95735.3|95758|95733|95761.4|95736.4|95757.6|95732.6|73
1647349010000|2022-03-15 12:56:50|95758.2|95733.2|95733|95708|95760.3|95735.3|95733|95708|78
1647349020000|2022-03-15 12:57:00|95732.7|95707.7|95706.5|95681.5|95734.8|95709.8|95706.5|95672|65
1647349030000|2022-03-15 12:57:10|95707.3|95682.3|95718.6|95693.6|95728.7|95693.9|95707.3|95674.9|73
1647349040000|2022-03-15 12:57:20|95719.3|95694.3|95744.8|95719.8|95745.6|95720.6|95718.6|95693.6|74
1647349050000|2022-03-15 12:57:30|95747.4|95722.4|95744.9|95719.9|95748.3|95723.3|95741.1|95716.1|68
1647349060000|2022-03-15 12:57:40|95745.7|95720.7|95737.5|95712.5|95745.7|95720.7|95735.1|95710.1|65
1647349070000|2022-03-15 12:57:50|95737.9|95712.9|95694|95669|95737.9|95712.9|95693.6|95659.8|67
1647349080000|2022-03-15 12:58:00|95702.1|95652.1|95723|95673|95723.8|95684.6|95696.3|95652.1|74
1647349090000|2022-03-15 12:58:10|95712.8|95687.8|95725.6|95700.6|95736.1|95701.2|95712.6|95676.5|74
1647349100000|2022-03-15 12:58:20|95726.6|95701.6|95712.1|95687.1|95729.5|95704.5|95710.6|95685.6|66
1647349110000|2022-03-15 12:58:30|95713|95688|95713.8|95688.8|95720.2|95695.2|95710.5|95685.5|69
1647349120000|2022-03-15 12:58:40|95713.9|95688.9|95721.9|95696.9|95727.9|95702.9|95699.1|95674.1|73
1647349130000|2022-03-15 12:58:50|95719.5|95694.5|95694.9|95669.9|95725.8|95700.8|95694.8|95659.7|76
1647349140000|2022-03-15 12:59:00|95695.7|95670.7|95700.1|95675.1|95707.6|95680.8|95692.5|95657.6|76
1647349150000|2022-03-15 12:59:10|95702.9|95677.9|95688.1|95663.1|95703.3|95678.3|95684.6|95659.6|75
1647349160000|2022-03-15 12:59:20|95688.5|95663.5|95689|95664|95691.8|95666.8|95685.8|95660.8|62
1647349170000|2022-03-15 12:59:30|95687.6|95662.6|95685.9|95660.9|95688.2|95663.2|95679.5|95654.5|68
1647349180000|2022-03-15 12:59:40|95685.8|95660.8|95689.3|95664.3|95694|95669|95685.8|95660.8|69
1647349190000|2022-03-15 12:59:50|95689.7|95664.7|95687.6|95662.6|95691.5|95666.5|95678.1|95653.1|72
1647349200000|2022-03-15 13:00:00|95688.9|95663.9|95685|95660|95691.1|95666.1|95681.9|95656.9|69
1647349210000|2022-03-15 13:00:10|95685.6|95660.6|95691.9|95666.9|95693.3|95668.3|95685.3|95660.3|68
1647349220000|2022-03-15 13:00:20|95690.1|95665.1|95691.9|95666.9|95695.9|95670.9|95689.2|95664.2|68
1647349230000|2022-03-15 13:00:30|95691.4|95666.4|95680.4|95655.4|95692.1|95667.1|95680|95655|66
1647349240000|2022-03-15 13:00:40|95680.3|95655.3|95698.1|95673.1|95698.3|95673.3|95680.1|95655.1|64
1647349250000|2022-03-15 13:00:50|95696.7|95671.7|95718.4|95693.4|95725.5|95700.5|95693.5|95668.5|75
1647349260000|2022-03-15 13:01:00|95717.5|95692.5|95712.9|95687.9|95717.5|95692.5|95711.4|95686.4|73
1647349270000|2022-03-15 13:01:10|95713.3|95688.3|95716.4|95691.4|95718.8|95693.8|95710.6|95685.6|62
1647349280000|2022-03-15 13:01:20|95716.3|95691.3|95721.8|95696.8|95724|95699|95713.3|95688.3|68
1647349290000|2022-03-15 13:01:30|95722.5|95697.5|95729.4|95704.4|95735.9|95710.9|95717.3|95692.3|69
1647349300000|2022-03-15 13:01:40|95730.2|95705.2|95734.6|95709.6|95736.8|95711.8|95730.2|95705.2|52
1647349310000|2022-03-15 13:01:50|95735.4|95710.4|95740.8|95715.8|95741|95716|95733.4|95708.4|51
1647349320000|2022-03-15 13:02:00|95740.9|95715.9|95737.8|95712.8|95742|95717|95737.2|95712.2|63
1647349330000|2022-03-15 13:02:10|95741.7|95716.7|95767|95742|95767.2|95742.2|95741.7|95716.7|75
1647349340000|2022-03-15 13:02:20|95767.5|95742.5|95749.6|95724.6|95769.6|95744.6|95749.6|95724.6|70
1647349350000|2022-03-15 13:02:30|95748.7|95723.7|95735.8|95710.8|95749.9|95724.9|95735.8|95710.8|67
1647349360000|2022-03-15 13:02:40|95736.1|95711.1|95734.5|95709.5|95736.1|95711.1|95733|95708|62
1647349370000|2022-03-15 13:02:50|95734.7|95709.7|95731.5|95706.5|95735.1|95710.1|95729.4|95704.4|67
1647349380000|2022-03-15 13:03:00|95730.9|95705.9|95732.6|95707.6|95732.6|95707.6|95726.3|95701.3|68
1647349390000|2022-03-15 13:03:10|95731.5|95706.5|95736.1|95711.1|95744.1|95719.1|95729.6|95704.6|77
1647349400000|2022-03-15 13:03:20|95735.7|95710.7|95744.2|95719.2|95744.5|95719.5|95735.2|95710.2|67
1647349410000|2022-03-15 13:03:30|95742.1|95717.1|95715.1|95690.1|95742.1|95717.1|95713.2|95688.2|78
1647349420000|2022-03-15 13:03:40|95713.5|95688.5|95790.3|95765.3|95805.4|95771.8|95710.4|95685.4|76
1647349430000|2022-03-15 13:03:50|95790|95765|95779.5|95754.5|95790.9|95765.9|95768.5|95743.5|78
1647349440000|2022-03-15 13:04:00|95778.1|95753.1|95802.1|95777.1|95803.2|95778.2|95778.1|95753.1|73
1647349450000|2022-03-15 13:04:10|95802.2|95777.2|95802.1|95777.1|95805.5|95780.5|95799.3|95774.3|59
1647349460000|2022-03-15 13:04:20|95801.8|95776.8|95796.7|95771.7|95803.8|95778.8|95795.9|95770.9|60
1647349470000|2022-03-15 13:04:30|95795.8|95770.8|95799.2|95774.2|95800.8|95775.8|95790.8|95765.8|60
1647349480000|2022-03-15 13:04:40|95800.3|95775.3|95775.1|95750.1|95806|95781|95775.1|95750.1|63
1647349490000|2022-03-15 13:04:50|95775.6|95750.6|95764.9|95739.9|95776.6|95751.6|95764.6|95739.6|68
1647349500000|2022-03-15 13:05:00|95765.2|95740.2|95764.9|95739.9|95768.5|95743.5|95761.3|95736.3|56
1647349510000|2022-03-15 13:05:10|95765|95740|95746.6|95721.6|95765|95740|95745.8|95720.8|62
1647349520000|2022-03-15 13:05:20|95749.1|95724.1|95783.3|95758.3|95783.7|95758.7|95749.1|95724.1|74
1647349530000|2022-03-15 13:05:30|95783.6|95758.6|95785.8|95760.8|95791.2|95766.2|95782.6|95757.6|56
1647349540000|2022-03-15 13:05:40|95786|95761|95787.5|95762.5|95788.1|95763.1|95785.6|95760.6|43
1647349550000|2022-03-15 13:05:50|95786.5|95761.5|95786.6|95761.6|95789.7|95764.7|95785|95760|48
1647349560000|2022-03-15 13:06:00|95786.5|95761.5|95789.7|95764.7|95792.5|95767.5|95781.4|95756.4|56
1647349570000|2022-03-15 13:06:10|95789.3|95764.3|95792.5|95767.5|95797.6|95772.6|95788.8|95763.8|52
1647349580000|2022-03-15 13:06:20|95792.8|95767.8|95807.8|95782.8|95822.5|95797.5|95792.5|95767.5|73
1647349590000|2022-03-15 13:06:30|95808.3|95783.3|95809.2|95784.2|95810.2|95785.2|95806.4|95781.4|54
1647349600000|2022-03-15 13:06:40|95809.3|95784.3|95805.1|95780.1|95810.8|95785.8|95799.8|95774.8|68
1647349610000|2022-03-15 13:06:50|95804.3|95779.3|95800.6|95775.6|95811.1|95786.1|95800.6|95775.6|57
1647349620000|2022-03-15 13:07:00|95801.4|95776.4|95824.1|95799.1|95829.8|95804.8|95799.9|95774.9|70
1647349630000|2022-03-15 13:07:10|95820.4|95795.4|95826.6|95801.6|95827.5|95802.5|95809.7|95784.7|54
1647349640000|2022-03-15 13:07:20|95824.7|95799.7|95812.4|95787.4|95824.7|95799.7|95811.4|95786.4|64
1647349650000|2022-03-15 13:07:30|95812.3|95787.3|95812.8|95787.8|95814.7|95789.7|95811.4|95786.4|63
1647349660000|2022-03-15 13:07:40|95812.9|95787.9|95812.4|95787.4|95819.5|95794.5|95811.1|95786.1|58
1647349670000|2022-03-15 13:07:50|95812.7|95787.7|95807.9|95782.9|95812.7|95787.7|95806.8|95781.8|69
1647349680000|2022-03-15 13:08:00|95808.2|95783.2|95828.6|95803.6|95829.3|95804.3|95808.1|95783.1|76
1647349690000|2022-03-15 13:08:10|95828.5|95803.5|95797.5|95772.5|95828.5|95803.5|95797.5|95772.5|64
1647349700000|2022-03-15 13:08:20|95797.1|95772.1|95786.1|95761.1|95797.2|95772.2|95784.3|95759.3|65
1647349710000|2022-03-15 13:08:30|95785.8|95760.8|95767.4|95742.4|95786.6|95761.6|95767.4|95742.4|53
1647349720000|2022-03-15 13:08:40|95768.3|95743.3|95772.1|95747.1|95779.2|95754.2|95767.4|95742.4|53
1647349730000|2022-03-15 13:08:50|95771.8|95746.8|95754.6|95729.6|95773.6|95748.6|95754.6|95729.6|67
1647349740000|2022-03-15 13:09:00|95754.5|95729.5|95763.7|95738.7|95763.9|95738.9|95750.8|95725.8|72
1647349750000|2022-03-15 13:09:10|95763.3|95738.3|95785.1|95760.1|95785.5|95760.5|95763.3|95738.3|70
1647349760000|2022-03-15 13:09:20|95785.5|95760.5|95799.6|95774.6|95801.8|95776.8|95784.2|95759.2|67
1647349770000|2022-03-15 13:09:30|95801.5|95776.5|95813.4|95788.4|95817.3|95792.3|95795.3|95770.3|68
1647349780000|2022-03-15 13:09:40|95813.1|95788.1|95809.4|95784.4|95817.2|95792.2|95807.6|95782.6|65
1647349790000|2022-03-15 13:09:50|95809.2|95784.2|95798.7|95773.7|95812.1|95787.1|95798.7|95773.7|60
1647349800000|2022-03-15 13:10:00|95797.8|95772.8|95813.2|95788.2|95813.9|95788.9|95797.8|95772.8|69
1647349810000|2022-03-15 13:10:10|95812.8|95787.8|95800.2|95775.2|95816.8|95791.8|95799.4|95774.4|65
1647349820000|2022-03-15 13:10:20|95799|95774|95739.7|95714.7|95801.2|95776.2|95734.6|95709.6|64
1647349830000|2022-03-15 13:10:30|95739.5|95714.5|95757.5|95732.5|95758.5|95733.5|95737.9|95712.9|69
1647349840000|2022-03-15 13:10:40|95757.1|95732.1|95767.6|95742.6|95767.6|95742.6|95756.5|95731.5|68
1647349850000|2022-03-15 13:10:50|95768.1|95743.1|95759|95734|95772.8|95747.8|95759|95734|52
1647349860000|2022-03-15 13:11:00|95758.5|95733.5|95734.3|95709.3|95758.5|95733.5|95728.5|95703.5|75
1647349870000|2022-03-15 13:11:10|95734|95709|95744.3|95719.3|95744.9|95719.9|95727.4|95702.4|71
1647349880000|2022-03-15 13:11:20|95746.3|95721.3|95756.8|95731.8|95759.6|95734.6|95746.3|95721.3|68
1647349890000|2022-03-15 13:11:30|95757.5|95732.5|95766.9|95741.9|95766.9|95741.9|95755.4|95730.4|66
1647349900000|2022-03-15 13:11:40|95766.7|95741.7|95783.3|95758.3|95789.7|95764.7|95766.7|95741.7|66
1647349910000|2022-03-15 13:11:50|95783.2|95758.2|95782|95757|95795|95766.5|95780.4|95745|68
1647349920000|2022-03-15 13:12:00|95782.8|95757.8|95771.6|95746.6|95784.6|95759.6|95771.4|95746.4|64
1647349930000|2022-03-15 13:12:10|95771.5|95746.5|95781.4|95756.4|95781.8|95756.8|95769|95744|70
1647349940000|2022-03-15 13:12:20|95782.1|95757.1|95766.2|95741.2|95783.1|95758.1|95766|95741|68
1647349950000|2022-03-15 13:12:30|95766.5|95741.5|95783.3|95758.3|95783.7|95758.7|95764.4|95739.4|55
1647349960000|2022-03-15 13:12:40|95782.6|95757.6|95766.7|95741.7|95792.6|95767.6|95766.5|95741.5|71
1647349970000|2022-03-15 13:12:50|95766.3|95741.3|95773.8|95748.8|95776.3|95751.3|95761.5|95736.5|55
1647349980000|2022-03-15 13:13:00|95779.9|95754.9|95779.6|95754.6|95789.2|95764.2|95779.3|95754.3|67
1647349990000|2022-03-15 13:13:10|95780.5|95755.5|95794.2|95769.2|95794.2|95769.2|95779.6|95754.6|68
1647350000000|2022-03-15 13:13:20|95795.9|95770.9|95798.2|95773.2|95802.6|95777.6|95790.5|95765.5|70
1647350010000|2022-03-15 13:13:30|95797.6|95772.6|95766.9|95741.9|95799.2|95774.2|95766.9|95741.9|72
1647350020000|2022-03-15 13:13:40|95769|95744|95777.5|95752.5|95786.4|95761.4|95760.7|95735.7|76
1647350030000|2022-03-15 13:13:50|95777.8|95752.8|95778.6|95753.6|95780.6|95755.6|95774|95749|60
1647350040000|2022-03-15 13:14:00|95778|95753|95786.7|95761.7|95788|95763|95773.7|95748.7|56
1647350050000|2022-03-15 13:14:10|95785.7|95760.7|95782.8|95757.8|95789.4|95764.4|95782.6|95757.6|63
1647350060000|2022-03-15 13:14:20|95782.9|95757.9|95787.3|95762.3|95789.1|95764.1|95774.1|95749.1|69
1647350070000|2022-03-15 13:14:30|95788.4|95763.4|95787.6|95762.6|95792.3|95767.3|95787.1|95762.1|58
1647350080000|2022-03-15 13:14:40|95786.3|95761.3|95784.6|95759.6|95787.6|95762.6|95783|95758|50
1647350090000|2022-03-15 13:14:50|95784.9|95759.9|95786.5|95761.5|95788.2|95763.2|95783.2|95758.2|55
1647350100000|2022-03-15 13:15:00|95787.3|95762.3|95787.6|95762.6|95788|95763|95782.9|95757.9|52
1647350110000|2022-03-15 13:15:10|95787.7|95762.7|95801.9|95776.9|95805.7|95780.7|95787.3|95762.3|65
1647350120000|2022-03-15 13:15:20|95801.5|95776.5|95822.6|95797.6|95823.3|95798.3|95801.5|95776.5|69
1647350130000|2022-03-15 13:15:30|95822.1|95797.1|95817.2|95792.2|95827.2|95802.2|95809.4|95784.4|61
1647350140000|2022-03-15 13:15:40|95820.1|95795.1|95807.8|95782.8|95824.5|95799.5|95807|95782|69
1647350150000|2022-03-15 13:15:50|95805|95780|95810.7|95785.7|95814.9|95789.9|95803.1|95778.1|63
1647350160000|2022-03-15 13:16:00|95809.8|95784.8|95817.1|95792.1|95820.1|95795.1|95809.8|95784.8|71
1647350170000|2022-03-15 13:16:10|95816.4|95791.4|95820.3|95795.3|95821|95796|95812.9|95787.9|59
1647350180000|2022-03-15 13:16:20|95820.7|95795.7|95820.5|95795.5|95821.6|95796.6|95816.4|95791.4|59
1647350190000|2022-03-15 13:16:30|95821.5|95796.5|95826.3|95801.3|95828.7|95803.7|95817|95792|65
1647350200000|2022-03-15 13:16:40|95826.4|95801.4|95829.8|95804.8|95834.3|95809.3|95824.3|95799.3|61
1647350210000|2022-03-15 13:16:50|95829.2|95804.2|95821.7|95796.7|95829.2|95804.2|95816.7|95791.7|55
1647350220000|2022-03-15 13:17:00|95821.6|95796.6|95820.1|95795.1|95824.8|95799.8|95818.2|95793.2|65
1647350230000|2022-03-15 13:17:10|95820.6|95795.6|95829.3|95804.3|95829.8|95804.8|95819.2|95794.2|57
1647350240000|2022-03-15 13:17:20|95828.7|95803.7|95834.9|95809.9|95836.4|95811.4|95824.3|95799.3|67
1647350250000|2022-03-15 13:17:30|95835|95810|95841.3|95816.3|95844|95819|95834|95809|70
1647350260000|2022-03-15 13:17:40|95841.1|95816.1|95834.6|95809.6|95843.4|95818.4|95833.3|95808.3|58
1647350270000|2022-03-15 13:17:50|95835.1|95810.1|95828.2|95803.2|95836.6|95811.6|95825.6|95800.6|70
1647350280000|2022-03-15 13:18:00|95826.8|95801.8|95829.8|95804.8|95829.8|95804.8|95823.7|95798.7|63
1647350290000|2022-03-15 13:18:10|95829.4|95804.4|95822.6|95797.6|95830.7|95805.7|95821.5|95796.5|57
1647350300000|2022-03-15 13:18:20|95823|95798|95837.2|95812.2|95837.4|95812.4|95822.8|95797.8|72
1647350310000|2022-03-15 13:18:30|95837.3|95812.3|95865.4|95840.4|95866.7|95841.7|95837.2|95812.2|73
1647350320000|2022-03-15 13:18:40|95866.4|95841.4|95864.2|95839.2|95866.4|95841.4|95858.5|95833.5|68
1647350330000|2022-03-15 13:18:50|95865|95840|95879.5|95854.5|95879.5|95854.5|95864.8|95839.8|71
1647350340000|2022-03-15 13:19:00|95879.4|95854.4|95868.5|95843.5|95880|95855|95866.2|95841.2|65
1647350350000|2022-03-15 13:19:10|95869.7|95844.7|95846.3|95821.3|95872.6|95847.6|95846.3|95821.3|56
1647350360000|2022-03-15 13:19:20|95846.4|95821.4|95863.7|95838.7|95864.4|95839.4|95843.8|95818.8|70
1647350370000|2022-03-15 13:19:30|95861.8|95836.8|95842.2|95817.2|95867.2|95842.2|95841.5|95816.5|72
1647350380000|2022-03-15 13:19:40|95841.6|95816.6|95845.7|95820.7|95845.7|95820.7|95838|95813|53
1647350390000|2022-03-15 13:19:50|95844.7|95819.7|95846.7|95821.7|95852.8|95827.8|95844.4|95819.4|60
1647350400000|2022-03-15 13:20:00|95843.7|95818.7|95845|95820|95850.3|95825.3|95831.2|95806.2|74
1647350410000|2022-03-15 13:20:10|95844.6|95819.6|95839.5|95814.5|95847.3|95822.3|95837.7|95812.7|55
1647350420000|2022-03-15 13:20:20|95840|95815|95842.6|95817.6|95845.3|95820.3|95835|95810|67
1647350430000|2022-03-15 13:20:30|95841.1|95816.1|95845.5|95820.5|95847.4|95822.4|95840.6|95815.6|54
1647350440000|2022-03-15 13:20:40|95846|95821|95837.5|95812.5|95848.8|95823.8|95837.5|95812.5|67
1647350450000|2022-03-15 13:20:50|95838.2|95813.2|95836.8|95811.8|95839.5|95814.5|95834.6|95809.6|39
1647350460000|2022-03-15 13:21:00|95834.7|95809.7|95856.3|95831.3|95858.9|95833.9|95834.7|95809.7|69
1647350470000|2022-03-15 13:21:10|95857|95832|95844.5|95819.5|95857.1|95832.1|95842.6|95817.6|67
1647350480000|2022-03-15 13:21:20|95844.7|95819.7|95839.1|95814.1|95845.1|95820.1|95839.1|95814.1|60
1647350490000|2022-03-15 13:21:30|95839|95814|95844.2|95819.2|95846.8|95821.8|95838.4|95813.4|57
1647350500000|2022-03-15 13:21:40|95843.2|95818.2|95842.2|95817.2|95844.5|95819.5|95838.4|95813.4|57
1647350510000|2022-03-15 13:21:50|95842.4|95817.4|95838.5|95813.5|95842.4|95817.4|95836.3|95811.3|41
1647350520000|2022-03-15 13:22:00|95838.4|95813.4|95835.8|95810.8|95840.2|95815.2|95831.6|95806.6|46
1647350530000|2022-03-15 13:22:10|95835.4|95810.4|95833.4|95808.4|95836.4|95811.4|95829.6|95804.6|61
1647350540000|2022-03-15 13:22:20|95833.2|95808.2|95838.4|95813.4|95838.6|95813.6|95833.2|95808.2|47
1647350550000|2022-03-15 13:22:30|95838.3|95813.3|95846.1|95821.1|95846.8|95821.8|95837|95812|56
1647350560000|2022-03-15 13:22:40|95847|95822|95857.4|95832.4|95867.3|95835.6|95847|95817.3|75
1647350570000|2022-03-15 13:22:50|95857.6|95832.6|95859.4|95834.4|95860.2|95835.2|95852.8|95827.8|62
1647350580000|2022-03-15 13:23:00|95859.2|95834.2|95863.3|95838.3|95864.8|95839.8|95856.4|95831.4|63
1647350590000|2022-03-15 13:23:10|95863.5|95838.5|95882.7|95857.7|95886.6|95861.6|95863|95838|68
1647350600000|2022-03-15 13:23:20|95882.5|95857.5|95890.4|95865.4|95892|95867|95881.2|95856.2|54
1647350610000|2022-03-15 13:23:30|95890.3|95865.3|95890.7|95865.7|95891|95866|95887.8|95862.8|50
1647350620000|2022-03-15 13:23:40|95890.6|95865.6|95902.9|95877.9|95905.7|95880.7|95888.1|95863.1|64
1647350630000|2022-03-15 13:23:50|95902.7|95877.7|95884.6|95859.6|95903.5|95878.5|95883|95858|63
1647350640000|2022-03-15 13:24:00|95885|95860|95873.3|95848.3|95886.2|95861.2|95872.7|95847.7|64
1647350650000|2022-03-15 13:24:10|95873.2|95848.2|95877.6|95852.6|95879.9|95854.9|95871.4|95846.4|59
1647350660000|2022-03-15 13:24:20|95878.9|95853.9|95888|95863|95888.6|95863.6|95878.1|95853.1|62
1647350670000|2022-03-15 13:24:30|95886.8|95861.8|95887.6|95862.6|95888.2|95863.2|95882.1|95857.1|61
1647350680000|2022-03-15 13:24:40|95887.8|95862.8|95892.2|95867.2|95892.7|95867.7|95886.1|95861.1|52
1647350690000|2022-03-15 13:24:50|95892.4|95867.4|95864.8|95839.8|95893.6|95868.6|95860.9|95835.9|75
1647350700000|2022-03-15 13:25:00|95866.2|95841.2|95854.5|95829.5|95868.7|95843.7|95852.5|95827.5|64
1647350710000|2022-03-15 13:25:10|95855|95830|95868.3|95843.3|95869|95844|95854.8|95829.8|61
1647350720000|2022-03-15 13:25:20|95869.3|95844.3|95864.3|95839.3|95871.9|95846.9|95864.3|95839.3|61
1647350730000|2022-03-15 13:25:30|95865.1|95840.1|95860.2|95835.2|95865.1|95840.1|95857.9|95832.9|70
1647350740000|2022-03-15 13:25:40|95860.4|95835.4|95858.8|95833.8|95861.9|95836.9|95857.4|95832.4|51
1647350750000|2022-03-15 13:25:50|95858.7|95833.7|95872.9|95847.9|95872.9|95847.9|95858.7|95833.7|58
1647350760000|2022-03-15 13:26:00|95872.7|95847.7|95887.7|95862.7|95888|95863|95872.7|95847.7|69
1647350770000|2022-03-15 13:26:10|95888.7|95863.7|95891.4|95866.4|95893.3|95868.3|95885.1|95860.1|67
1647350780000|2022-03-15 13:26:20|95893.6|95868.6|95902.1|95877.1|95902.2|95877.2|95888.3|95863.3|64
1647350790000|2022-03-15 13:26:30|95903.1|95878.1|95914.5|95889.5|95918.6|95893.6|95901.1|95876.1|66
1647350800000|2022-03-15 13:26:40|95914.4|95889.4|95908.5|95883.5|95917.2|95892.2|95907.2|95882.2|52
1647350810000|2022-03-15 13:26:50|95907.8|95882.8|95904.6|95879.6|95909.5|95884.5|95902.8|95877.8|58
1647350820000|2022-03-15 13:27:00|95904.2|95879.2|95910.1|95885.1|95913.8|95888.8|95901.1|95876.1|69
1647350830000|2022-03-15 13:27:10|95909.6|95884.6|95903.6|95878.6|95909.6|95884.6|95900.9|95875.9|69
1647350840000|2022-03-15 13:27:20|95904.4|95879.4|95896.2|95871.2|95904.4|95879.4|95895.4|95870.4|64
1647350850000|2022-03-15 13:27:30|95896.3|95871.3|95892.5|95867.5|95897.6|95872.6|95892.5|95867.5|52
1647350860000|2022-03-15 13:27:40|95891.9|95866.9|95895.5|95870.5|95896.2|95871.2|95888.4|95863.4|57
1647350870000|2022-03-15 13:27:50|95895.2|95870.2|95896.9|95871.9|95901.6|95876.6|95895.2|95870.2|54
1647350880000|2022-03-15 13:28:00|95896.8|95871.8|95905.7|95880.7|95909|95884|95895.8|95870.8|68
1647350890000|2022-03-15 13:28:10|95905.8|95880.8|95907|95882|95909.3|95884.3|95901.9|95876.9|62
1647350900000|2022-03-15 13:28:20|95907.1|95882.1|95904.7|95879.7|95910.4|95885.4|95904.4|95879.4|59
1647350910000|2022-03-15 13:28:30|95905|95880|95902.8|95877.8|95906.3|95881.3|95901.9|95876.9|51
1647350920000|2022-03-15 13:28:40|95902.9|95877.9|95855.1|95830.1|95906.7|95881.7|95852.6|95827.6|75
1647350930000|2022-03-15 13:28:50|95853.8|95828.8|95855.1|95830.1|95858.4|95833.4|95852.4|95827.4|63
1647350940000|2022-03-15 13:29:00|95854.9|95829.9|95878.8|95853.8|95883.5|95858.5|95853.3|95828.3|71
1647350950000|2022-03-15 13:29:10|95879.5|95854.5|95885.8|95860.8|95886.7|95861.7|95878.9|95853.9|61
1647350960000|2022-03-15 13:29:20|95885.4|95860.4|95890|95865|95891.5|95866.5|95884.7|95859.7|52
1647350970000|2022-03-15 13:29:30|95886.3|95861.3|95882.1|95857.1|95886.8|95861.8|95881.2|95856.2|43
1647350980000|2022-03-15 13:29:40|95881.4|95856.4|95872.1|95847.1|95883|95858|95871|95846|55
1647350990000|2022-03-15 13:29:50|95871.8|95846.8|95844.8|95819.8|95873.7|95848.7|95844|95819|59
1647351000000|2022-03-15 13:30:00|95845.6|95820.6|95866.3|95841.3|95868.6|95843.6|95842|95817|73
1647351010000|2022-03-15 13:30:10|95866.7|95841.7|95867.3|95842.3|95870.5|95845.5|95864.1|95839.1|66
1647351020000|2022-03-15 13:30:20|95867.1|95842.1|95832.1|95807.1|95867.2|95842.2|95831|95806|70
1647351030000|2022-03-15 13:30:30|95832.3|95807.3|95840.4|95815.4|95844.9|95819.9|95830.5|95805.5|60
1647351040000|2022-03-15 13:30:40|95837.9|95812.9|95840.8|95815.8|95840.8|95815.8|95836.8|95811.8|58
1647351050000|2022-03-15 13:30:50|95840.6|95815.6|95843.1|95818.1|95844.5|95819.5|95840.6|95815.6|54
1647351060000|2022-03-15 13:31:00|95843.2|95818.2|95835.8|95810.8|95845.9|95820.9|95834.7|95809.7|66
1647351070000|2022-03-15 13:31:10|95834.7|95809.7|95847.7|95822.7|95853.7|95828.7|95834|95809|58
1647351080000|2022-03-15 13:31:20|95847.8|95822.8|95857.5|95832.5|95857.5|95832.5|95846.4|95821.4|51
1647351090000|2022-03-15 13:31:30|95856.8|95831.8|95854.6|95829.6|95863|95838|95853.9|95828.9|62
1647351100000|2022-03-15 13:31:40|95854.8|95829.8|95850.7|95825.7|95855.1|95830.1|95849.6|95824.6|59
1647351110000|2022-03-15 13:31:50|95851.6|95826.6|95860.5|95835.5|95860.6|95835.6|95851.3|95826.3|59
1647351120000|2022-03-15 13:32:00|95859.5|95834.5|95861.1|95836.1|95862.5|95837.5|95857|95832|62
1647351130000|2022-03-15 13:32:10|95860.9|95835.9|95858.6|95833.6|95864.2|95839.2|95858.6|95833.6|61
1647351140000|2022-03-15 13:32:20|95858.5|95833.5|95853.2|95828.2|95860.2|95835.2|95851.1|95826.1|68
1647351150000|2022-03-15 13:32:30|95852|95827|95851.5|95826.5|95857.6|95832.6|95851.2|95826.2|64
1647351160000|2022-03-15 13:32:40|95852.9|95827.9|95843.2|95818.2|95855.3|95830.3|95843|95818|68
1647351170000|2022-03-15 13:32:50|95842.9|95817.9|95857.7|95832.7|95860.2|95835.2|95841.5|95816.5|74
1647351180000|2022-03-15 13:33:00|95857.3|95832.3|95860.3|95835.3|95865.4|95840.4|95856.8|95831.8|65
1647351190000|2022-03-15 13:33:10|95859.6|95834.6|95857.3|95832.3|95860.6|95835.6|95854.8|95829.8|52
1647351200000|2022-03-15 13:33:20|95857.7|95832.7|95843.6|95818.6|95870|95845|95843.6|95818.6|70
1647351210000|2022-03-15 13:33:30|95843.3|95818.3|95856.2|95831.2|95856.2|95831.2|95842.6|95817.6|64
1647351220000|2022-03-15 13:33:40|95855.4|95830.4|95870|95845|95870.3|95845.3|95853.5|95828.5|58
1647351230000|2022-03-15 13:33:50|95870.9|95845.9|95877.2|95852.2|95891.1|95866.1|95870.2|95845.2|71
1647351240000|2022-03-15 13:34:00|95876.6|95851.6|95873.6|95848.6|95877.7|95852.7|95870.1|95845.1|65
1647351250000|2022-03-15 13:34:10|95874.1|95849.1|95862|95837|95878.5|95853.5|95862|95837|68
1647351260000|2022-03-15 13:34:20|95861.9|95836.9|95864.7|95839.7|95868.5|95843.5|95854.1|95829.1|67
1647351270000|2022-03-15 13:34:30|95864.3|95839.3|95852.5|95827.5|95864.3|95839.3|95846.1|95821.1|61
1647351280000|2022-03-15 13:34:40|95852.3|95827.3|95870.8|95845.8|95877.8|95852.8|95850|95825|72
1647351290000|2022-03-15 13:34:50|95872.4|95847.4|95870.1|95845.1|95872.6|95847.6|95865.6|95840.6|67
1647351300000|2022-03-15 13:35:00|95870.2|95845.2|95863.8|95838.8|95870.8|95845.8|95861.3|95836.3|66
1647351310000|2022-03-15 13:35:10|95863.7|95838.7|95864.3|95839.3|95864.8|95839.8|95859.8|95834.8|41
1647351320000|2022-03-15 13:35:20|95865.2|95840.2|95863.8|95838.8|95868.1|95843.1|95860.7|95835.7|68
1647351330000|2022-03-15 13:35:30|95862.1|95837.1|95864.6|95839.6|95865.4|95840.4|95861.8|95836.8|45
1647351340000|2022-03-15 13:35:40|95864.2|95839.2|95860.2|95835.2|95867.2|95842.2|95859.8|95834.8|53
1647351350000|2022-03-15 13:35:50|95860.3|95835.3|95858.8|95833.8|95863|95838|95857.2|95832.2|57
1647351360000|2022-03-15 13:36:00|95858|95833|95844.3|95819.3|95858.3|95833.3|95844.3|95819.3|65
1647351370000|2022-03-15 13:36:10|95847.2|95822.2|95837.4|95812.4|95848.1|95823.1|95836.8|95811.8|64
1647351380000|2022-03-15 13:36:20|95837.8|95812.8|95838.1|95813.1|95841.4|95816.4|95837.8|95812.8|53
1647351390000|2022-03-15 13:36:30|95838.2|95813.2|95837.5|95812.5|95839.2|95814.2|95836|95811|54
1647351400000|2022-03-15 13:36:40|95840.2|95815.2|95860.7|95835.7|95864.8|95839.8|95840.2|95815.2|76
1647351410000|2022-03-15 13:36:50|95859.8|95834.8|95859.3|95834.3|95862.8|95837.8|95857.4|95832.4|65
1647351420000|2022-03-15 13:37:00|95860.4|95835.4|95846.6|95821.6|95860.4|95835.4|95842.8|95817.8|71
1647351430000|2022-03-15 13:37:10|95845.2|95820.2|95855.8|95830.8|95861.7|95836.7|95844.7|95819.7|72
1647351440000|2022-03-15 13:37:20|95856.2|95831.2|95858.4|95833.4|95859.4|95834.4|95852.7|95827.7|70
1647351450000|2022-03-15 13:37:30|95858.5|95833.5|95910.9|95885.9|95912.3|95887.3|95853.3|95828.3|68
1647351460000|2022-03-15 13:37:40|95911|95886|95910.2|95885.2|95912.7|95887.7|95909.7|95884.7|60
1647351470000|2022-03-15 13:37:50|95909.2|95884.2|95927.5|95902.5|95927.7|95902.7|95908.8|95883.8|61
1647351480000|2022-03-15 13:38:00|95930.6|95905.6|95882.1|95857.1|95931|95906|95882|95857|79
1647351490000|2022-03-15 13:38:10|95879.6|95854.6|95873|95848|95880|95855|95872.4|95847.4|68
1647351500000|2022-03-15 13:38:20|95874.2|95849.2|95878.6|95853.6|95879.7|95854.7|95870.3|95845.3|69
1647351510000|2022-03-15 13:38:30|95878.1|95853.1|95874|95849|95878.1|95853.1|95874|95849|52
1647351520000|2022-03-15 13:38:40|95874.1|95849.1|95886|95861|95887|95862|95874.1|95849.1|65
1647351530000|2022-03-15 13:38:50|95885.9|95860.9|95896.9|95871.9|95901.5|95876.5|95885.4|95860.4|60
1647351540000|2022-03-15 13:39:00|95896.6|95871.6|95900.5|95875.5|95900.5|95875.5|95890.7|95865.7|60
1647351550000|2022-03-15 13:39:10|95900.9|95875.9|95862|95837|95903|95878|95862|95837|77
1647351560000|2022-03-15 13:39:20|95858.3|95833.3|95888.3|95863.3|95890.8|95865.8|95846.5|95821.5|78
1647351570000|2022-03-15 13:39:30|95885.2|95860.2|95877.3|95852.3|95886.9|95860.8|95866.6|95831.1|74
1647351580000|2022-03-15 13:39:40|95888.7|95838.7|95867|95842|95893.5|95859.9|95860.6|95835.6|76
1647351590000|2022-03-15 13:39:50|95867.4|95842.4|95879.7|95854.7|95881.5|95856.5|95867.4|95842.4|70
1647351600000|2022-03-15 13:40:00|95879.6|95854.6|95872.7|95847.7|95879.6|95854.6|95869.4|95844.4|68
1647351610000|2022-03-15 13:40:10|95872.5|95847.5|95868.4|95843.4|95872.9|95847.9|95849.4|95824.4|76
1647351620000|2022-03-15 13:40:20|95868.3|95843.3|95864.6|95839.6|95876.9|95851.9|95864.5|95839.5|72
1647351630000|2022-03-15 13:40:30|95864.4|95839.4|95895.8|95870.8|95899.2|95874.2|95864.4|95839.4|69
1647351640000|2022-03-15 13:40:40|95894.5|95869.5|95891.3|95866.3|95900.1|95875.1|95882.9|95857.9|70
1647351650000|2022-03-15 13:40:50|95891.4|95866.4|95880.2|95855.2|95904.4|95879.4|95879.8|95854.8|68
1647351660000|2022-03-15 13:41:00|95880.1|95855.1|95905.3|95880.3|95905.7|95880.7|95877.4|95852.4|71
1647351670000|2022-03-15 13:41:10|95905.6|95880.6|95905.5|95880.5|95932.5|95897.6|95903|95878|69
1647351680000|2022-03-15 13:41:20|95903.3|95878.3|95894.1|95869.1|95914.2|95888|95893.7|95864.2|74
1647351690000|2022-03-15 13:41:30|95895.3|95870.3|95888.8|95863.8|95899.9|95874.9|95888.4|95863.4|73
1647351700000|2022-03-15 13:41:40|95888.3|95863.3|95899.6|95874.6|95910.3|95885.3|95879.3|95854.3|74
1647351710000|2022-03-15 13:41:50|95899.3|95874.3|95904.5|95879.5|95904.5|95879.5|95898.4|95873.4|57
1647351720000|2022-03-15 13:42:00|95904.4|95879.4|95921.6|95896.6|95923.2|95898.2|95904.2|95879.2|64
1647351730000|2022-03-15 13:42:10|95921.9|95896.9|95915.5|95890.5|95928|95903|95915.5|95890.5|62
1647351740000|2022-03-15 13:42:20|95915.1|95890.1|95896.2|95871.2|95917.7|95892.7|95895.3|95870.3|77
1647351750000|2022-03-15 13:42:30|95896.3|95871.3|95949.1|95924.1|95949.7|95924.7|95894.4|95869.4|72
1647351760000|2022-03-15 13:42:40|95949.6|95924.6|95946.5|95921.5|95950.3|95925.3|95940.5|95915.5|59
1647351770000|2022-03-15 13:42:50|95946.2|95921.2|95940.2|95915.2|95949.5|95924.5|95940.1|95915.1|63
1647351780000|2022-03-15 13:43:00|95939.8|95914.8|95939.2|95914.2|95941.4|95916.4|95936.2|95911.2|55
1647351790000|2022-03-15 13:43:10|95939.3|95914.3|95940.3|95915.3|95942|95917|95939.1|95914.1|39
1647351800000|2022-03-15 13:43:20|95940.4|95915.4|95951.2|95926.2|95951.6|95926.6|95939.5|95914.5|44
1647351810000|2022-03-15 13:43:30|95951.8|95926.8|95954.6|95929.6|95954.9|95929.9|95950.1|95925.1|48
1647351820000|2022-03-15 13:43:40|95955.4|95930.4|95974.3|95949.3|95975.7|95950.7|95955.1|95930.1|62
1647351830000|2022-03-15 13:43:50|95974.7|95949.7|95982|95957|95988.1|95963.1|95974.4|95949.4|70
1647351840000|2022-03-15 13:44:00|95982.1|95957.1|95980.7|95955.7|95988.7|95963.7|95978.1|95953.1|65
1647351850000|2022-03-15 13:44:10|95980.5|95955.5|95965.2|95940.2|95980.5|95955.5|95960.8|95935.8|60
1647351860000|2022-03-15 13:44:20|95964.7|95939.7|95963.3|95938.3|95966.3|95941.3|95961.4|95936.4|56
1647351870000|2022-03-15 13:44:30|95962.4|95937.4|95947.6|95922.6|95962.4|95937.4|95945|95920|64
1647351880000|2022-03-15 13:44:40|95947.5|95922.5|95961|95936|95966.5|95941.5|95947.3|95922.3|70
1647351890000|2022-03-15 13:44:50|95960.8|95935.8|95927.7|95902.7|95961|95936|95925.6|95900.6|67
1647351900000|2022-03-15 13:45:00|95929.6|95904.6|95928.5|95903.5|95934.5|95909.5|95919.4|95894.4|72
1647351910000|2022-03-15 13:45:10|95928.9|95903.9|95935|95910|95936.9|95911.9|95926.9|95901.9|70
1647351920000|2022-03-15 13:45:20|95936.3|95911.3|95936.3|95911.3|95950.6|95925.6|95934.1|95909.1|71
1647351930000|2022-03-15 13:45:30|95938.8|95913.8|95932|95907|95940.8|95915.8|95930.5|95905.5|69
1647351940000|2022-03-15 13:45:40|95931.3|95906.3|95933.1|95908.1|95938.2|95913.2|95931.3|95906.3|71
1647351950000|2022-03-15 13:45:50|95933|95908|95928.7|95903.7|95933|95908|95927.1|95902.1|66
1647351960000|2022-03-15 13:46:00|95928.4|95903.4|95929.6|95904.6|95931|95906|95926.5|95901.5|54
1647351970000|2022-03-15 13:46:10|95931.7|95906.7|95928.7|95903.7|95932.4|95907.4|95926.8|95901.8|60
1647351980000|2022-03-15 13:46:20|95928.6|95903.6|95921.5|95896.5|95929.6|95904.6|95920.2|95895.2|55
1647351990000|2022-03-15 13:46:30|95921.9|95896.9|95912.4|95887.4|95923.3|95898.3|95911.6|95886.6|55
1647352000000|2022-03-15 13:46:40|95912.3|95887.3|95892.9|95867.9|95912.5|95887.5|95892.7|95867.7|54
1647352010000|2022-03-15 13:46:50|95891.1|95866.1|95901.8|95876.8|95902.5|95877.5|95886.7|95861.7|59
1647352020000|2022-03-15 13:47:00|95902.4|95877.4|95898.3|95873.3|95906|95881|95896.8|95871.8|71
1647352030000|2022-03-15 13:47:10|95898.8|95873.8|95879.5|95854.5|95900.7|95875.7|95879.5|95854.5|60
1647352040000|2022-03-15 13:47:20|95879.1|95854.1|95888.5|95863.5|95888.6|95863.6|95877.1|95852.1|67
1647352050000|2022-03-15 13:47:30|95888.2|95863.2|95902.7|95877.7|95911.4|95886.4|95888.1|95863.1|69
1647352060000|2022-03-15 13:47:40|95902.5|95877.5|95898.2|95873.2|95905.9|95880.9|95894.4|95869.4|69
1647352070000|2022-03-15 13:47:50|95898.4|95873.4|95896.5|95871.5|95899.4|95874.4|95892.9|95867.9|52
1647352080000|2022-03-15 13:48:00|95896.6|95871.6|95895.9|95870.9|95900|95875|95895.5|95870.5|50
1647352090000|2022-03-15 13:48:10|95896.1|95871.1|95894.4|95869.4|95896.1|95871.1|95891|95866|52
1647352100000|2022-03-15 13:48:20|95894.9|95869.9|95903|95878|95904.8|95879.8|95894.7|95869.7|70
1647352110000|2022-03-15 13:48:30|95903.6|95878.6|95893.3|95868.3|95907.3|95882.3|95893.3|95868.3|56
1647352120000|2022-03-15 13:48:40|95893.5|95868.5|95885.1|95860.1|95894|95869|95883.6|95858.6|54
1647352130000|2022-03-15 13:48:50|95885.6|95860.6|95881|95856|95886.2|95861.2|95878.6|95853.6|60
1647352140000|2022-03-15 13:49:00|95880.8|95855.8|95879.5|95854.5|95882.7|95857.7|95878.9|95853.9|52
1647352150000|2022-03-15 13:49:10|95877.5|95852.5|95875.9|95850.9|95880.7|95855.7|95873.8|95848.8|58
1647352160000|2022-03-15 13:49:20|95877.9|95852.9|95885.6|95860.6|95890.3|95865.3|95877.9|95852.9|65
1647352170000|2022-03-15 13:49:30|95885.5|95860.5|95879.9|95854.9|95886.4|95861.4|95875.6|95850.6|68
1647352180000|2022-03-15 13:49:40|95880.1|95855.1|95878.6|95853.6|95881.1|95856.1|95876|95851|62
1647352190000|2022-03-15 13:49:50|95879.7|95854.7|95877.4|95852.4|95882.6|95857.6|95876.2|95851.2|63
1647352200000|2022-03-15 13:50:00|95877.1|95852.1|95813.5|95788.5|95878.9|95853.9|95812.3|95787.3|75
1647352210000|2022-03-15 13:50:10|95813.7|95788.7|95839.9|95814.9|95845.8|95820.8|95813.4|95788.4|73
1647352220000|2022-03-15 13:50:20|95842.5|95817.5|95871.5|95846.5|95872.3|95847.3|95842.5|95817.5|77
1647352230000|2022-03-15 13:50:30|95872.7|95847.7|95867.1|95842.1|95874.7|95849.7|95863.2|95838.2|73
1647352240000|2022-03-15 13:50:40|95867.4|95842.4|95858.3|95833.3|95867.9|95842.9|95852.6|95827.6|72
1647352250000|2022-03-15 13:50:50|95858.9|95833.9|95867.8|95842.8|95872.6|95847.6|95848.5|95823.5|68
1647352260000|2022-03-15 13:51:00|95866.1|95841.1|95868.9|95843.9|95870.4|95845.4|95861.9|95836.9|65
1647352270000|2022-03-15 13:51:10|95869.8|95844.8|95850.5|95825.5|95872.6|95847.6|95850.2|95825.2|71
1647352280000|2022-03-15 13:51:20|95850.4|95825.4|95842.9|95817.9|95850.4|95825.4|95837.3|95812.3|70
1647352290000|2022-03-15 13:51:30|95843.5|95818.5|95845.5|95820.5|95846.7|95821.7|95836.9|95811.9|66
1647352300000|2022-03-15 13:51:40|95845.6|95820.6|95846.2|95821.2|95846.4|95821.4|95844|95819|43
1647352310000|2022-03-15 13:51:50|95846|95821|95828.1|95803.1|95846.2|95821.2|95827.4|95802.4|56
1647352320000|2022-03-15 13:52:00|95828.6|95803.6|95813.2|95788.2|95829.7|95804.7|95813.2|95788.2|63
1647352330000|2022-03-15 13:52:10|95813.1|95788.1|95811.5|95786.5|95818.5|95793.5|95809.9|95784.9|60
1647352340000|2022-03-15 13:52:20|95811.3|95786.3|95792.8|95767.8|95812.8|95787.8|95792.8|95767.8|64
1647352350000|2022-03-15 13:52:30|95792.5|95767.5|95798.8|95773.8|95799.8|95774.8|95792|95767|69
1647352360000|2022-03-15 13:52:40|95800.6|95775.6|95795.5|95770.5|95803.2|95778.2|95795.3|95770.3|69
1647352370000|2022-03-15 13:52:50|95795.7|95770.7|95812.5|95787.5|95812.5|95787.5|95795.7|95770.7|61
1647352380000|2022-03-15 13:53:00|95812.4|95787.4|95801.2|95776.2|95812.4|95787.4|95801.2|95776.2|64
1647352390000|2022-03-15 13:53:10|95800.8|95775.8|95784.8|95759.8|95802.9|95777.9|95784.8|95759.8|55
1647352400000|2022-03-15 13:53:20|95783.6|95758.6|95789.5|95764.5|95791.6|95766.6|95777.2|95752.2|66
1647352410000|2022-03-15 13:53:30|95789.4|95764.4|95794.2|95769.2|95797.3|95772.3|95785.7|95760.7|61
1647352420000|2022-03-15 13:53:40|95795|95770|95785.8|95760.8|95796|95771|95785.4|95760.4|51
1647352430000|2022-03-15 13:53:50|95786.3|95761.3|95789.4|95764.4|95793.6|95768.6|95786.2|95761.2|54
1647352440000|2022-03-15 13:54:00|95789.2|95764.2|95788.2|95763.2|95799.1|95774.1|95788.2|95763.2|66
1647352450000|2022-03-15 13:54:10|95787.2|95762.2|95795.9|95770.9|95796.6|95771.6|95787.2|95762.2|60
1647352460000|2022-03-15 13:54:20|95795.6|95770.6|95813.7|95788.7|95815.6|95790.6|95795.6|95770.6|72
1647352470000|2022-03-15 13:54:30|95812.9|95787.9|95824.6|95799.6|95824.7|95799.7|95812.5|95787.5|64
1647352480000|2022-03-15 13:54:40|95819.3|95794.3|95812.1|95787.1|95821.6|95796.6|95811.8|95786.8|63
1647352490000|2022-03-15 13:54:50|95812.2|95787.2|95818.2|95793.2|95820.3|95795.3|95812.2|95787.2|50
1647352500000|2022-03-15 13:55:00|95816.5|95791.5|95806.4|95781.4|95820.2|95795.2|95805.2|95780.2|55
1647352510000|2022-03-15 13:55:10|95806.8|95781.8|95811|95786|95811.1|95786.1|95805.5|95780.5|44
1647352520000|2022-03-15 13:55:20|95810.7|95785.7|95763.6|95738.6|95817.4|95792.4|95763.6|95738.6|74
1647352530000|2022-03-15 13:55:30|95762.7|95737.7|95766.1|95741.1|95768.3|95743.3|95760.3|95735.3|56
1647352540000|2022-03-15 13:55:40|95766.2|95741.2|95757.4|95732.4|95766.4|95741.4|95744.9|95719.9|66
1647352550000|2022-03-15 13:55:50|95758.1|95733.1|95767.5|95742.5|95769|95744|95756.3|95731.3|59
1647352560000|2022-03-15 13:56:00|95767.6|95742.6|95759.8|95734.8|95775.9|95750.9|95759.7|95734.7|66
1647352570000|2022-03-15 13:56:10|95760.3|95735.3|95748|95723|95760.4|95735.4|95748|95723|63
1647352580000|2022-03-15 13:56:20|95747.8|95722.8|95744.2|95719.2|95752|95727|95743.9|95718.9|58
1647352590000|2022-03-15 13:56:30|95745|95720|95747|95722|95747|95722|95739.2|95714.2|64
1647352600000|2022-03-15 13:56:40|95749|95724|95747|95722|95754.5|95729.5|95747|95722|60
1647352610000|2022-03-15 13:56:50|95748.5|95723.5|95747.4|95722.4|95753|95728|95745.8|95720.8|59
1647352620000|2022-03-15 13:57:00|95748.1|95723.1|95756.3|95731.3|95760.6|95735.6|95746.4|95721.4|69
1647352630000|2022-03-15 13:57:10|95755.6|95730.6|95746.2|95721.2|95755.8|95730.8|95744.5|95719.5|65
1647352640000|2022-03-15 13:57:20|95748|95723|95747.2|95722.2|95748|95723|95736|95711|71
1647352650000|2022-03-15 13:57:30|95746.9|95721.9|95733.8|95708.8|95746.9|95721.9|95729.8|95704.8|59
1647352660000|2022-03-15 13:57:40|95733.6|95708.6|95732.2|95707.2|95735.8|95710.8|95731.3|95706.3|60
1647352670000|2022-03-15 13:57:50|95732.3|95707.3|95738.3|95713.3|95741.5|95716.5|95732.3|95707.3|57
1647352680000|2022-03-15 13:58:00|95738.2|95713.2|95724.8|95699.8|95740.9|95715.9|95724.8|95699.8|60
1647352690000|2022-03-15 13:58:10|95726|95701|95718.8|95693.8|95727.6|95702.6|95717.4|95692.4|63
1647352700000|2022-03-15 13:58:20|95718.7|95693.7|95721.5|95696.5|95726.2|95701.2|95715.9|95690.9|59
1647352710000|2022-03-15 13:58:30|95722|95697|95714|95689|95722|95697|95713|95688|57
1647352720000|2022-03-15 13:58:40|95715.2|95690.2|95709|95684|95715.5|95690.5|95708.7|95683.7|55
1647352730000|2022-03-15 13:58:50|95709.1|95684.1|95686.1|95661.1|95709.1|95684.1|95682.7|95657.7|69
1647352740000|2022-03-15 13:59:00|95683.3|95658.3|95680|95655|95691.9|95666.9|95678.5|95653.5|72
1647352750000|2022-03-15 13:59:10|95680.9|95655.9|95693.2|95668.2|95693.2|95668.2|95679.9|95654.9|56
1647352760000|2022-03-15 13:59:20|95694.1|95669.1|95718.6|95693.6|95720.4|95695.4|95690.4|95665.4|64
1647352770000|2022-03-15 13:59:30|95718.2|95693.2|95708.7|95683.7|95724.9|95699.9|95708.7|95683.7|68
1647352780000|2022-03-15 13:59:40|95707.7|95682.7|95716.4|95691.4|95720.8|95695.8|95706.8|95681.8|70
1647352790000|2022-03-15 13:59:50|95716.5|95691.5|95704.4|95679.4|95718.4|95693.4|95703.1|95678.1|67
1647352800000|2022-03-15 14:00:00|95703.5|95678.5|95702.7|95677.7|95704.4|95679.4|95697.4|95672.4|71
1647352810000|2022-03-15 14:00:10|95702|95677|95689.6|95664.6|95704.2|95679.2|95687.3|95662.3|58
1647352820000|2022-03-15 14:00:20|95689.7|95664.7|95706|95681|95706.7|95681.7|95687.8|95662.8|61
1647352830000|2022-03-15 14:00:30|95707|95682|95691|95666|95708.7|95683.7|95686.2|95661.2|68
1647352840000|2022-03-15 14:00:40|95691.2|95666.2|95695.2|95670.2|95696.3|95671.3|95689.9|95664.9|67
1647352850000|2022-03-15 14:00:50|95694.6|95669.6|95706.4|95681.4|95706.9|95681.9|95694.6|95669.6|60
1647352860000|2022-03-15 14:01:00|95707.1|95682.1|95698.5|95673.5|95707.3|95682.3|95697.5|95672.5|66
1647352870000|2022-03-15 14:01:10|95698.7|95673.7|95697.3|95672.3|95698.7|95673.7|95696.6|95671.6|22
1647352880000|2022-03-15 14:01:20|95697.2|95672.2|95698.9|95673.9|95701.7|95676.7|95689.8|95664.8|59
1647352890000|2022-03-15 14:01:30|95699.1|95674.1|95695.2|95670.2|95699.1|95674.1|95691.3|95666.3|59
1647352900000|2022-03-15 14:01:40|95695.6|95670.6|95698.5|95673.5|95701.6|95676.6|95691.4|95666.4|55
1647352910000|2022-03-15 14:01:50|95698.7|95673.7|95694.5|95669.5|95701.1|95676.1|95693.2|95668.2|34
1647352920000|2022-03-15 14:02:00|95695.2|95670.2|95706.2|95681.2|95706.4|95681.4|95695.2|95670.2|57
1647352930000|2022-03-15 14:02:10|95706.1|95681.1|95701.9|95676.9|95709|95684|95696.2|95671.2|55
1647352940000|2022-03-15 14:02:20|95702.9|95677.9|95704.4|95679.4|95706.9|95681.9|95702.6|95677.6|45
1647352950000|2022-03-15 14:02:30|95704.6|95679.6|95705.3|95680.3|95707.8|95682.8|95703.9|95678.9|38
1647352960000|2022-03-15 14:02:40|95704.9|95679.9|95704.4|95679.4|95707.4|95682.4|95703.6|95678.6|46
1647352970000|2022-03-15 14:02:50|95704.3|95679.3|95712.8|95687.8|95713.5|95688.5|95704.3|95679.3|42
1647352980000|2022-03-15 14:03:00|95712.7|95687.7|95705.3|95680.3|95718.4|95693.4|95704.4|95679.4|50
1647352990000|2022-03-15 14:03:10|95703.2|95678.2|95752.8|95727.8|95781.7|95747.1|95703.2|95678.2|72
1647353000000|2022-03-15 14:03:20|95752.5|95727.5|95753.7|95728.7|95756.6|95731.6|95741.1|95716.1|70
1647353010000|2022-03-15 14:03:30|95756.1|95731.1|95756.3|95731.3|95760.2|95735.2|95739.4|95714.4|77
1647353020000|2022-03-15 14:03:40|95755.1|95730.1|95766|95741|95770.1|95745.1|95745.1|95720.1|79
1647353030000|2022-03-15 14:03:50|95766.2|95741.2|95770.4|95745.4|95776.2|95751.2|95764.1|95739.1|66
1647353040000|2022-03-15 14:04:00|95770.2|95745.2|95754|95729|95770.4|95745.4|95751.8|95726.8|68
1647353050000|2022-03-15 14:04:10|95753.2|95728.2|95746.2|95721.2|95758.8|95733.8|95746.2|95721.2|61
1647353060000|2022-03-15 14:04:20|95746.3|95721.3|95756.2|95731.2|95756.9|95731.9|95745.6|95720.6|64
1647353070000|2022-03-15 14:04:30|95754.9|95729.9|95765|95740|95766.1|95741.1|95753.9|95728.9|59
1647353080000|2022-03-15 14:04:40|95765.7|95740.7|95761.5|95736.5|95766.6|95741.6|95761|95736|46
1647353090000|2022-03-15 14:04:50|95761.3|95736.3|95797.2|95772.2|95799.8|95774.8|95759.2|95734.2|72
1647353100000|2022-03-15 14:05:00|95797.4|95772.4|95796.4|95771.4|95804.8|95779.8|95794.4|95769.4|73
1647353110000|2022-03-15 14:05:10|95796.9|95771.9|95794|95769|95809|95784|95794|95769|67
1647353120000|2022-03-15 14:05:20|95795.1|95770.1|95766.2|95741.2|95798.8|95773.8|95766.2|95741.2|61
1647353130000|2022-03-15 14:05:30|95764.9|95739.9|95821.2|95796.2|95822.3|95797.3|95764.9|95739.9|71
1647353140000|2022-03-15 14:05:40|95820.9|95795.9|95808.6|95783.6|95821.1|95796.1|95808.6|95783.6|72
1647353150000|2022-03-15 14:05:50|95808.8|95783.8|95811.5|95786.5|95811.7|95786.7|95805.8|95780.8|64
1647353160000|2022-03-15 14:06:00|95811.6|95786.6|95822.5|95797.5|95826.3|95801.3|95811.4|95786.4|61
1647353170000|2022-03-15 14:06:10|95823.2|95798.2|95850.9|95825.9|95866.8|95833.2|95818|95793|73
1647353180000|2022-03-15 14:06:20|95851.2|95826.2|95875.8|95850.8|95879.6|95851.2|95851.2|95826.2|75
1647353190000|2022-03-15 14:06:30|95876.6|95851.6|95871|95846|95876.9|95851.9|95869.4|95844.4|59
1647353200000|2022-03-15 14:06:40|95870.5|95845.5|95844.7|95819.7|95871.4|95846.4|95843.4|95818.4|72
1647353210000|2022-03-15 14:06:50|95843.9|95818.9|95864.9|95839.9|95867.3|95842.3|95843.1|95818.1|69
1647353220000|2022-03-15 14:07:00|95864.7|95839.7|95875.1|95850.1|95875.1|95850.1|95863.8|95838.8|51
1647353230000|2022-03-15 14:07:10|95875.3|95850.3|95872|95847|95876.3|95851.3|95871.2|95846.2|57
1647353240000|2022-03-15 14:07:20|95872.2|95847.2|95867.3|95842.3|95873.3|95848.3|95861.6|95836.6|59
1647353250000|2022-03-15 14:07:30|95867.6|95842.6|95869.6|95844.6|95871|95846|95864.6|95839.6|62
1647353260000|2022-03-15 14:07:40|95869.9|95844.9|95870.6|95845.6|95875.2|95850.2|95868.5|95843.5|58
1647353270000|2022-03-15 14:07:50|95869.9|95844.9|95873.9|95848.9|95874.3|95849.3|95866.3|95841.3|55
1647353280000|2022-03-15 14:08:00|95873.8|95848.8|95890.8|95865.8|95892.6|95867.6|95873.1|95848.1|61
1647353290000|2022-03-15 14:08:10|95891|95866|95913.8|95888.8|95943.9|95908.4|95890.9|95865.9|78
1647353300000|2022-03-15 14:08:20|95912.7|95887.7|95898.4|95873.4|95912.7|95887.7|95896.6|95871.6|73
1647353310000|2022-03-15 14:08:30|95899.3|95874.3|95897.1|95872.1|95899.3|95874.3|95887.9|95862.9|74
1647353320000|2022-03-15 14:08:40|95896.8|95871.8|95921.3|95896.3|95921.3|95896.3|95895.2|95870.2|72
1647353330000|2022-03-15 14:08:50|95921.1|95896.1|95872.1|95847.1|95921.1|95896.1|95872.1|95847.1|77
1647353340000|2022-03-15 14:09:00|95870|95845|95895.2|95870.2|95898.2|95873.2|95870|95845|68
1647353350000|2022-03-15 14:09:10|95893.8|95868.8|95893|95868|95897.6|95872.6|95891.3|95866.3|62
1647353360000|2022-03-15 14:09:20|95891.5|95866.5|95891.2|95866.2|95900|95875|95890|95865|65
1647353370000|2022-03-15 14:09:30|95890.8|95865.8|95891.1|95866.1|95896.1|95871.1|95885.7|95860.7|60
1647353380000|2022-03-15 14:09:40|95890|95865|95887.7|95862.7|95892.7|95867.7|95883.3|95858.3|64
1647353390000|2022-03-15 14:09:50|95887.3|95862.3|95891.5|95866.5|95891.5|95866.5|95885.5|95860.5|45
1647353400000|2022-03-15 14:10:00|95890.8|95865.8|95897.8|95872.8|95901.5|95876.5|95890.3|95865.3|64
1647353410000|2022-03-15 14:10:10|95897.1|95872.1|95899.6|95874.6|95902.5|95877.5|95896.5|95871.5|55
1647353420000|2022-03-15 14:10:20|95899.2|95874.2|95905|95880|95905|95880|95898.7|95873.7|50
1647353430000|2022-03-15 14:10:30|95905.3|95880.3|95932.5|95907.5|95938|95913|95905.3|95880.3|74
1647353440000|2022-03-15 14:10:40|95932.7|95907.7|95952|95927|95958.1|95933.1|95932.7|95907.7|66
1647353450000|2022-03-15 14:10:50|95951.4|95926.4|95957.4|95932.4|95958|95933|95946.4|95921.4|62
1647353460000|2022-03-15 14:11:00|95957.8|95932.8|95959|95934|95960.3|95935.3|95955.3|95930.3|61
1647353470000|2022-03-15 14:11:10|95958.6|95933.6|95961.6|95936.6|95963.9|95938.9|95958.6|95933.6|68
1647353480000|2022-03-15 14:11:20|95961.8|95936.8|95965.7|95940.7|95965.7|95940.7|95960.7|95935.7|55
1647353490000|2022-03-15 14:11:30|95964.6|95939.6|95962.2|95937.2|95992.2|95967.2|95962.2|95937.2|65
1647353500000|2022-03-15 14:11:40|95962.1|95937.1|95951.1|95926.1|95962.1|95937.1|95951.1|95926.1|63
1647353510000|2022-03-15 14:11:50|95952.6|95927.6|95954.7|95929.7|95957.7|95932.7|95947.5|95922.5|67
1647353520000|2022-03-15 14:12:00|95955.9|95930.9|95937.1|95912.1|95959.4|95934.4|95934.5|95909.5|63
1647353530000|2022-03-15 14:12:10|95936|95911|95941.1|95916.1|95942.1|95917.1|95934.3|95909.3|53
1647353540000|2022-03-15 14:12:20|95941.2|95916.2|95937.2|95912.2|95941.4|95916.4|95937.2|95912.2|52
1647353550000|2022-03-15 14:12:30|95936.6|95911.6|95934.4|95909.4|95937.5|95912.5|95930.8|95905.8|58
1647353560000|2022-03-15 14:12:40|95930.5|95905.5|95931|95906|95932.2|95907.2|95927.3|95902.3|55
1647353570000|2022-03-15 14:12:50|95931.2|95906.2|95892.7|95867.7|95935.3|95910.3|95891.6|95866.6|54
1647353580000|2022-03-15 14:13:00|95892.2|95867.2|95904.9|95879.9|95904.9|95879.9|95892.2|95867.2|63
1647353590000|2022-03-15 14:13:10|95904.8|95879.8|95949.5|95924.5|95951.8|95926.8|95903.8|95878.8|74
1647353600000|2022-03-15 14:13:20|95949.8|95924.8|95975.6|95950.6|95977.3|95952.3|95949.7|95924.7|60
1647353610000|2022-03-15 14:13:30|95976.5|95951.5|95943.3|95918.3|95976.5|95951.5|95935.8|95905.2|71
1647353620000|2022-03-15 14:13:40|95944.5|95919.5|95975.6|95950.6|95976.6|95951.6|95944.5|95919.2|71
1647353630000|2022-03-15 14:13:50|95976.2|95951.2|95966.3|95941.3|95976.2|95951.2|95966.3|95941.3|64
1647353640000|2022-03-15 14:14:00|95954.3|95929.3|95954.7|95904.7|95959|95929.3|95909.6|95864.6|71
1647353650000|2022-03-15 14:14:10|95955.2|95905.2|95947.8|95922.8|95955.2|95923.7|95930|95891|69
1647353660000|2022-03-15 14:14:20|95948.2|95923.2|95936.6|95911.6|95965.6|95931|95936.6|95911.6|71
1647353670000|2022-03-15 14:14:30|95938.4|95913.4|95946.1|95921.1|95949.2|95924.2|95934.8|95909.8|66
1647353680000|2022-03-15 14:14:40|95945.1|95920.1|95936.2|95911.2|95948.4|95923.4|95932.5|95907.5|59
1647353690000|2022-03-15 14:14:50|95937.1|95912.1|95941.5|95916.5|95946.9|95921.9|95932.4|95907.4|72
1647353700000|2022-03-15 14:15:00|95944.8|95919.8|95964.3|95939.3|95975.1|95950.1|95944.8|95919.8|73
1647353710000|2022-03-15 14:15:10|95965.3|95940.3|95974.7|95949.7|95977.8|95952.8|95962.5|95937.5|73
1647353720000|2022-03-15 14:15:20|95974.4|95949.4|95974.4|95949.4|95979.9|95954.9|95971.9|95946.9|72
1647353730000|2022-03-15 14:15:30|95973.8|95948.8|96010.4|95985.4|96012.7|95987.7|95973.8|95948.8|65
1647353740000|2022-03-15 14:15:40|96010.1|95985.1|96011.3|95986.3|96011.4|95986.4|96005.6|95980.6|59
1647353750000|2022-03-15 14:15:50|96011.2|95986.2|96047.6|96022.6|96054.1|96027.3|96011.2|95986.2|71
1647353760000|2022-03-15 14:16:00|96046.4|96021.4|96007.9|95982.9|96060|96022.2|96001.4|95976.4|76
1647353770000|2022-03-15 14:16:10|96006.6|95981.6|96028.4|96003.4|96028.4|96003.4|96002.2|95977.2|69
1647353780000|2022-03-15 14:16:20|96027|96002|96033.9|96008.9|96062.7|96023.4|96026.2|96001.2|69
1647353790000|2022-03-15 14:16:30|96033.2|96008.2|96025.8|96000.8|96035.3|96008.2|96023.1|95985.3|65
1647353800000|2022-03-15 14:16:40|96025.2|96000.2|96004.5|95979.5|96030|96005|96004.2|95979.2|68
1647353810000|2022-03-15 14:16:50|96005|95980|96006.3|95981.3|96007.5|95982.5|95998.6|95973.6|66
1647353820000|2022-03-15 14:17:00|96006.1|95981.1|96002.2|95977.2|96012.8|95987.8|96000.7|95975.7|68
1647353830000|2022-03-15 14:17:10|96002|95977|95982.6|95957.6|96002|95977|95982.6|95957.6|70
1647353840000|2022-03-15 14:17:20|95983.1|95958.1|95966.1|95941.1|95983.1|95958.1|95965.7|95940.7|57
1647353850000|2022-03-15 14:17:30|95965.9|95940.9|96008.4|95983.4|96021.9|95984.6|95958.8|95933.8|73
1647353860000|2022-03-15 14:17:40|96007.9|95982.9|96025.6|96000.6|96029.1|96004.1|96004.5|95979.5|71
1647353870000|2022-03-15 14:17:50|96025.5|96000.5|96023.1|95998.1|96028.6|96003.6|96022.7|95997.7|54
1647353880000|2022-03-15 14:18:00|96023.2|95998.2|96030.5|96005.5|96034.2|96009.2|96022.1|95997.1|67
1647353890000|2022-03-15 14:18:10|96031|96006|96037|96012|96051.8|96013.8|96019.9|95986|59
1647353900000|2022-03-15 14:18:20|96038.8|96013.8|96044.5|96019.5|96049.7|96022.8|96036.3|95999.1|57
1647353910000|2022-03-15 14:18:30|96044.4|96019.4|96038.2|96013.2|96044.7|96019.7|96033.2|96008.2|66
1647353920000|2022-03-15 14:18:40|96038.7|96013.7|96071.1|96046.1|96073.4|96048.4|96038.7|96013.7|68
1647353930000|2022-03-15 14:18:50|96071.7|96046.7|96064.5|96039.5|96072.2|96047.2|96062.4|96037.4|67
1647353940000|2022-03-15 14:19:00|96064.9|96039.9|96026.1|96001.1|96067.9|96042.9|96023.2|95998.2|74
1647353950000|2022-03-15 14:19:10|96026|96001|96017|95992|96026|96001|96010.2|95985.2|76
1647353960000|2022-03-15 14:19:20|96019.7|95994.7|96058.6|96033.6|96058.8|96033.8|96019.7|95994.7|76
1647353970000|2022-03-15 14:19:30|96057.5|96032.5|96042.6|96017.6|96057.6|96032.6|96035.2|96010.2|73
1647353980000|2022-03-15 14:19:40|96043.5|96018.5|96040.6|96015.6|96046.3|96021.3|96037.6|96012.6|70
1647353990000|2022-03-15 14:19:50|96039.2|96014.2|96040.2|96015.2|96041.7|96016.7|96036.3|96011.3|71
1647354000000|2022-03-15 14:20:00|96040.3|96015.3|96050.6|96025.6|96052.1|96027.1|96035.4|96010.4|67
1647354010000|2022-03-15 14:20:10|96050.2|96025.2|96039|96014|96052.3|96027.3|96038.2|96013.2|64
1647354020000|2022-03-15 14:20:20|96038.9|96013.9|96055.7|96030.7|96056.7|96031.7|96038.9|96013.9|60
1647354030000|2022-03-15 14:20:30|96055.8|96030.8|96041.3|96016.3|96055.8|96030.8|96041.1|96016.1|55
1647354040000|2022-03-15 14:20:40|96041.4|96016.4|96045.3|96020.3|96046.5|96021.5|96040.3|96015.3|61
1647354050000|2022-03-15 14:20:50|96045.1|96020.1|96048.1|96023.1|96054|96029|96044.5|96019.5|56
1647354060000|2022-03-15 14:21:00|96047.9|96022.9|96072.3|96047.3|96075.2|96050.2|96044.8|96019.8|67
1647354070000|2022-03-15 14:21:10|96071.8|96046.8|96080|96055|96080|96055|96071|96046|63
1647354080000|2022-03-15 14:21:20|96079.6|96054.6|96102.1|96077.1|96113|96079.3|96078.9|96053.9|71
1647354090000|2022-03-15 14:21:30|96102.7|96077.7|96100.5|96075.5|96115.5|96084.4|96099.2|96062.8|55
1647354100000|2022-03-15 14:21:40|96099.2|96074.2|96090.8|96065.8|96105.8|96074.4|96090.5|96055.7|64
1647354110000|2022-03-15 14:21:50|96091.2|96066.2|96121.3|96096.3|96136.1|96103.8|96091.2|96066.2|72
1647354120000|2022-03-15 14:22:00|96124.4|96099.4|96114.7|96089.7|96126.3|96101.3|96108.2|96083.2|69
1647354130000|2022-03-15 14:22:10|96114.6|96089.6|96121.8|96096.8|96128.2|96103.2|96111.4|96086.4|66
1647354140000|2022-03-15 14:22:20|96121.5|96096.5|96166.6|96116.6|96194.3|96160.1|96118.7|96093.7|76
1647354150000|2022-03-15 14:22:30|96168.8|96118.8|96168.5|96118.5|96170.7|96120.7|96165.9|96115.9|59
1647354160000|2022-03-15 14:22:40|96168.7|96118.7|96159.9|96134.9|96178.5|96139|96151.6|96117.6|66
1647354170000|2022-03-15 14:22:50|96160.2|96135.2|96157.6|96132.6|96160.2|96135.2|96149.5|96124.5|64
1647354180000|2022-03-15 14:23:00|96158.6|96133.6|96154.6|96129.6|96171.8|96135.8|96152.1|96121.5|74
1647354190000|2022-03-15 14:23:10|96155.1|96130.1|96159.3|96134.3|96169.7|96136.5|96152.7|96117.8|68
1647354200000|2022-03-15 14:23:20|96159.6|96134.6|96157|96132|96161.7|96136.7|96156|96131|66
1647354210000|2022-03-15 14:23:30|96156.6|96131.6|96150.6|96125.6|96156.8|96131.8|96147.6|96122.6|31
1647354220000|2022-03-15 14:23:40|96151.2|96126.2|96155|96130|96156.9|96131.9|96148.2|96123.2|48
1647354230000|2022-03-15 14:23:50|96155.3|96130.3|96149.5|96124.5|96155.5|96130.5|96145.7|96120.7|53
1647354240000|2022-03-15 14:24:00|96149.4|96124.4|96239.6|96189.6|96380.3|96264.3|96145.4|96109.5|72
1647354250000|2022-03-15 14:24:10|96240.3|96190.3|96202|96152|96240.3|96199|96193.5|96150.1|72
1647354260000|2022-03-15 14:24:20|96196.7|96146.7|96185.3|96135.3|96196.7|96157.5|96161|96119|75
1647354270000|2022-03-15 14:24:30|96186.1|96136.1|96147.5|96097.5|96187.9|96146.6|96145.7|96095.7|75
1647354280000|2022-03-15 14:24:40|96148.2|96098.2|96226.3|96176.3|96242.1|96182.4|96132.6|96094|61
1647354290000|2022-03-15 14:24:50|96225.6|96175.6|96208.7|96183.7|96227.5|96185.2|96206|96170.6|65
1647354300000|2022-03-15 14:25:00|96217.4|96167.4|96207.2|96182.2|96221.7|96184.6|96202.1|96164.1|69
1647354310000|2022-03-15 14:25:10|96207.1|96182.1|96248.2|96223.2|96261|96223.2|96206.8|96176.2|63
1647354320000|2022-03-15 14:25:20|96248.4|96223.4|96244.8|96219.8|96261.8|96225.6|96236.6|96209.4|67
1647354330000|2022-03-15 14:25:30|96244.4|96219.4|96240.1|96215.1|96257.5|96219.4|96233.2|96198.2|67
1647354340000|2022-03-15 14:25:40|96239.6|96214.6|96249.7|96224.7|96253.4|96228.4|96238.7|96213.7|63
1647354350000|2022-03-15 14:25:50|96249.6|96224.6|96244.6|96219.6|96249.6|96224.6|96244.1|96219.1|67
1647354360000|2022-03-15 14:26:00|96242.3|96217.3|96234.8|96209.8|96254.5|96217.5|96234.4|96202.4|54
1647354370000|2022-03-15 14:26:10|96235.7|96210.7|96235.8|96210.8|96241.1|96216.1|96235.3|96210.3|59
1647354380000|2022-03-15 14:26:20|96233.8|96208.8|96228.6|96203.6|96236.4|96211.4|96228.6|96203.6|47
1647354390000|2022-03-15 14:26:30|96228.3|96203.3|96231|96206|96245.4|96207.5|96223.6|96194.1|67
1647354400000|2022-03-15 14:26:40|96230.5|96205.5|96243.8|96193.8|96245.5|96209.1|96228.9|96190.7|73
1647354410000|2022-03-15 14:26:50|96243.5|96193.5|96227.2|96202.2|96245.5|96209.4|96225|96192|74
1647354420000|2022-03-15 14:27:00|96227.9|96202.9|96233.1|96208.1|96234|96209|96224.1|96199.1|69
1647354430000|2022-03-15 14:27:10|96234.3|96209.3|96229.1|96204.1|96248.1|96212.4|96228.5|96195.8|76
1647354440000|2022-03-15 14:27:20|96228.9|96203.9|96238.4|96188.4|96239.9|96207.4|96210|96154.6|72
1647354450000|2022-03-15 14:27:30|96238.9|96188.9|96210.5|96185.5|96257.4|96218.4|96208.4|96183.4|75
1647354460000|2022-03-15 14:27:40|96208.4|96183.4|96218|96193|96219.8|96194.8|96201.8|96167.9|67
1647354470000|2022-03-15 14:27:50|96217.2|96192.2|96222.8|96197.8|96226.4|96201.4|96217.2|96192.2|71
1647354480000|2022-03-15 14:28:00|96222.7|96197.7|96221.4|96196.4|96223.5|96198.5|96218.4|96193.4|68
1647354490000|2022-03-15 14:28:10|96221.2|96196.2|96194.6|96169.6|96223.5|96198.5|96193.6|96157.7|67
1647354500000|2022-03-15 14:28:20|96194.3|96169.3|96226.7|96201.7|96226.7|96201.7|96185.1|96148.3|70
1647354510000|2022-03-15 14:28:30|96227.9|96202.9|96237.6|96212.6|96242.3|96213.4|96224.7|96192.3|68
1647354520000|2022-03-15 14:28:40|96236.7|96211.7|96236.8|96211.8|96250.1|96211.8|96231.8|96197.3|64
1647354530000|2022-03-15 14:28:50|96236.5|96211.5|96250|96200|96254.5|96217|96236.5|96199.8|66
1647354540000|2022-03-15 14:29:00|96250.5|96200.5|96197.7|96172.7|96253.1|96217|96196.1|96158.1|74
1647354550000|2022-03-15 14:29:10|96210.7|96160.7|96197.4|96172.4|96210.7|96173.2|96186.5|96153.5|63
1647354560000|2022-03-15 14:29:20|96195|96170|96263.7|96213.7|96263.7|96230.4|96193.1|96155.8|73
1647354570000|2022-03-15 14:29:30|96264.4|96214.4|96253.7|96203.7|96264.4|96230.1|96246|96202.2|67
1647354580000|2022-03-15 14:29:40|96253.6|96203.6|96236.1|96211.1|96254.6|96215.2|96232.1|96194.5|74
1647354590000|2022-03-15 14:29:50|96235.9|96210.9|96198.3|96173.3|96236.1|96211.1|96195.8|96170.8|68
1647354600000|2022-03-15 14:30:00|96198.8|96173.8|96226.5|96201.5|96230.1|96205.1|96190.3|96165.3|71
1647354610000|2022-03-15 14:30:10|96224.4|96199.4|96223.5|96198.5|96229.1|96204.1|96222.9|96197.9|63
1647354620000|2022-03-15 14:30:20|96224|96199|96218.9|96193.9|96225.6|96200.6|96218.7|96193.7|62
1647354630000|2022-03-15 14:30:30|96216.8|96191.8|96223|96198|96224.7|96199.7|96216.5|96191.5|67
1647354640000|2022-03-15 14:30:40|96223.4|96198.4|96222.5|96197.5|96224.2|96199.2|96218.5|96193.5|58
1647354650000|2022-03-15 14:30:50|96223.6|96198.6|96217.6|96192.6|96224.2|96199.2|96213.9|96188.9|62
1647354660000|2022-03-15 14:31:00|96217.3|96192.3|96221.8|96196.8|96225.1|96200.1|96216.6|96191.6|73
1647354670000|2022-03-15 14:31:10|96222.1|96197.1|96224.2|96199.2|96225.7|96200.7|96220.8|96195.8|76
1647354680000|2022-03-15 14:31:20|96226|96201|96223.6|96198.6|96226|96201|96217.6|96192.6|71
1647354690000|2022-03-15 14:31:30|96224.2|96199.2|96216.5|96191.5|96224.2|96199.2|96216.4|96191.4|71
1647354700000|2022-03-15 14:31:40|96217.1|96192.1|96216|96191|96219.4|96194.4|96214.8|96189.8|55
1647354710000|2022-03-15 14:31:50|96216.2|96191.2|96221.9|96196.9|96222.1|96197.1|96215|96190|68
1647354720000|2022-03-15 14:32:00|96221.7|96196.7|96218.6|96193.6|96221.8|96196.8|96218.2|96193.2|63
1647354730000|2022-03-15 14:32:10|96218.9|96193.9|96216.1|96191.1|96219.2|96194.2|96215.5|96190.5|65
1647354740000|2022-03-15 14:32:20|96217.4|96192.4|96214.2|96189.2|96218.7|96193.7|96212.7|96187.7|51
1647354750000|2022-03-15 14:32:30|96212.7|96187.7|96200.4|96175.4|96218.6|96188|96171.4|96146.4|72
1647354760000|2022-03-15 14:32:40|96200.9|96175.9|96205.6|96180.6|96211|96186|96197.4|96172.4|71
1647354770000|2022-03-15 14:32:50|96204.5|96179.5|96197.6|96172.6|96209.5|96184.5|96195.1|96170.1|71
1647354780000|2022-03-15 14:33:00|96196.9|96171.9|96204.5|96179.5|96204.5|96179.5|96195.1|96170.1|70
1647354790000|2022-03-15 14:33:10|96202.4|96177.4|96200.7|96175.7|96217|96192|96196.5|96171.5|68
1647354800000|2022-03-15 14:33:20|96204.1|96179.1|96205.6|96180.6|96211.9|96186.9|96198.1|96173.1|74
1647354810000|2022-03-15 14:33:30|96205.4|96180.4|96205.9|96180.9|96220.9|96189.6|96198.3|96164.2|78
1647354820000|2022-03-15 14:33:40|96205.5|96180.5|96203.9|96178.9|96220|96186.9|96201.8|96165.2|77
1647354830000|2022-03-15 14:33:50|96203.8|96178.8|96203.9|96178.9|96212.6|96187.6|96201.9|96176.9|65
1647354840000|2022-03-15 14:34:00|96205.3|96180.3|96205.9|96180.9|96209.8|96184.8|96199.4|96174.4|70
1647354850000|2022-03-15 14:34:10|96206.7|96181.7|96193.5|96168.5|96207.7|96182.7|96192.7|96167.7|74
1647354860000|2022-03-15 14:34:20|96193.8|96168.8|96196|96171|96198.6|96173.6|96192.2|96167.2|69
1647354870000|2022-03-15 14:34:30|96195.5|96170.5|96167.7|96142.7|96197|96172|96166.1|96126.2|56
1647354880000|2022-03-15 14:34:40|96166.5|96141.5|96179.6|96154.6|96186.4|96154.6|96162.3|96136.4|70
1647354890000|2022-03-15 14:34:50|96179.1|96154.1|96176.6|96151.6|96184.3|96159.3|96175.3|96150.3|68
1647354900000|2022-03-15 14:35:00|96174.4|96149.4|96182.5|96157.5|96183.7|96158.7|96172.4|96147.4|71
1647354910000|2022-03-15 14:35:10|96181.9|96156.9|96167.7|96142.7|96181.9|96156.9|96166.7|96141.7|71
1647354920000|2022-03-15 14:35:20|96168.1|96143.1|96178.1|96153.1|96181.5|96156.5|96166.5|96141.5|74
1647354930000|2022-03-15 14:35:30|96176.4|96151.4|96176.9|96151.9|96178.8|96153.8|96175|96150|56
1647354940000|2022-03-15 14:35:40|96176.6|96151.6|96172.5|96147.5|96178.7|96153.7|96169.1|96144.1|62
1647354950000|2022-03-15 14:35:50|96172.1|96147.1|96174.1|96149.1|96176.3|96151.3|96169.4|96144.4|78
1647354960000|2022-03-15 14:36:00|96174.6|96149.6|96177.3|96152.3|96178.8|96153.8|96171.9|96146.9|76
1647354970000|2022-03-15 14:36:10|96177.8|96152.8|96174.7|96149.7|96179.5|96154.5|96169.4|96144.4|69
1647354980000|2022-03-15 14:36:20|96174.9|96149.9|96177.3|96152.3|96181.7|96156.7|96173.6|96148.6|67
1647354990000|2022-03-15 14:36:30|96176.8|96151.8|96179.3|96154.3|96182.6|96157.6|96173.3|96148.3|70
1647355000000|2022-03-15 14:36:40|96180.9|96155.9|96177.9|96152.9|96181.1|96156.1|96177.7|96152.7|51
1647355010000|2022-03-15 14:36:50|96179|96154|96184.6|96159.6|96187.7|96162.7|96176.3|96151.3|61
1647355020000|2022-03-15 14:37:00|96184.3|96159.3|96174|96149|96187.6|96162.6|96171.2|96146.2|72
1647355030000|2022-03-15 14:37:10|96174.2|96149.2|96174.5|96149.5|96180.5|96155.5|96171.6|96146.6|67
1647355040000|2022-03-15 14:37:20|96175.1|96150.1|96179.7|96154.7|96183|96158|96174.3|96149.3|68
1647355050000|2022-03-15 14:37:30|96179.1|96154.1|96174.3|96149.3|96194.5|96155|96171.6|96144.5|60
1647355060000|2022-03-15 14:37:40|96174.7|96149.7|96172.9|96147.9|96178|96153|96172.5|96147.5|72
1647355070000|2022-03-15 14:37:50|96172.6|96147.6|96173.3|96148.3|96181.1|96156.1|96166.1|96141.1|68
1647355080000|2022-03-15 14:38:00|96175.4|96150.4|96174.1|96149.1|96178.7|96153.7|96171.2|96146.2|79
1647355090000|2022-03-15 14:38:10|96170.1|96145.1|96121.5|96096.5|96172.2|96147.2|96121|96083.6|68
1647355100000|2022-03-15 14:38:20|96121.3|96096.3|96102.2|96077.2|96121.4|96096.4|96099.6|96063|61
1647355110000|2022-03-15 14:38:30|96101.5|96076.5|96099.2|96074.2|96102.3|96077.3|96096.8|96071.8|68
1647355120000|2022-03-15 14:38:40|96099.3|96074.3|96096.2|96071.2|96103.5|96078.5|96089|96064|57
1647355130000|2022-03-15 14:38:50|96095.6|96070.6|96121.6|96071.6|96127.5|96086.6|96095.5|96059.9|50
1647355140000|2022-03-15 14:39:00|96120.4|96070.4|96119.4|96094.4|96141.7|96106.2|96098.3|96065.8|68
1647355150000|2022-03-15 14:39:10|96119.2|96094.2|96132.8|96082.8|96132.9|96094.6|96112.7|96075.4|46
1647355160000|2022-03-15 14:39:20|96132.6|96082.6|96143.3|96093.3|96143.9|96100.7|96118.1|96080.5|42
1647355170000|2022-03-15 14:39:30|96142|96092|96096.3|96071.3|96144.8|96094.8|96096.3|96069.7|67
1647355180000|2022-03-15 14:39:40|96095.8|96070.8|96097|96072|96101.1|96076.1|96094.4|96069.4|60
1647355190000|2022-03-15 14:39:50|96096.6|96071.6|96096.9|96071.9|96097.9|96072.9|96095.7|96070.7|48
1647355200000|2022-03-15 14:40:00|96096.8|96071.8|96089.8|96064.8|96096.8|96071.8|96088.9|96063.9|42
1647355210000|2022-03-15 14:40:10|96089.7|96064.7|96070.1|96045.1|96098.1|96064.7|96052.4|96021.3|69
1647355220000|2022-03-15 14:40:20|96070.3|96045.3|96054.5|96029.5|96086.2|96049.5|96053.9|96028.9|65
1647355230000|2022-03-15 14:40:30|96054.1|96029.1|96055.7|96030.7|96057|96032|96053.1|96028.1|48
1647355240000|2022-03-15 14:40:40|96056.6|96031.6|96062.2|96037.2|96070.1|96045.1|96056.5|96031.5|61
1647355250000|2022-03-15 14:40:50|96062|96037|96077.3|96052.3|96082|96057|96062|96037|61
1647355260000|2022-03-15 14:41:00|96077.9|96052.9|96063.6|96038.6|96078.3|96053.3|96052.3|96016.3|71
1647355270000|2022-03-15 14:41:10|96064.3|96039.3|96062.7|96037.7|96065.2|96040.2|96060.8|96035.8|61
1647355280000|2022-03-15 14:41:20|96062.6|96037.6|96070.8|96045.8|96073.3|96048.3|96062.6|96037.6|56
1647355290000|2022-03-15 14:41:30|96071.4|96046.4|96080|96055|96080|96055|96071.4|96046.4|50
1647355300000|2022-03-15 14:41:40|96081.4|96056.4|96072.4|96047.4|96085|96060|96069.1|96044.1|75
1647355310000|2022-03-15 14:41:50|96072.5|96047.5|96080.3|96055.3|96080.3|96055.3|96072.5|96047.5|73
1647355320000|2022-03-15 14:42:00|96079.9|96054.9|96079|96054|96083|96058|96078|96053|54
1647355330000|2022-03-15 14:42:10|96078.6|96053.6|96079.1|96054.1|96079.1|96054.1|96076.8|96051.8|40
1647355340000|2022-03-15 14:42:20|96078.9|96053.9|96067.6|96042.6|96080|96055|96067.3|96042.3|43
1647355350000|2022-03-15 14:42:30|96067.5|96042.5|96043.6|96018.6|96067.9|96042.9|96041.7|96016.7|56
1647355360000|2022-03-15 14:42:40|96044.4|96019.4|96050.6|96025.6|96057.2|96032.2|96042.8|96017.8|62
1647355370000|2022-03-15 14:42:50|96050.8|96025.8|96057.2|96032.2|96057.2|96032.2|96040.4|96015.4|66
1647355380000|2022-03-15 14:43:00|96065.1|96040.1|96067|96042|96067.9|96042.9|96064.7|96039.7|57
1647355390000|2022-03-15 14:43:10|96067.1|96042.1|96057.6|96032.6|96067.1|96042.1|96057.6|96032.6|55
1647355400000|2022-03-15 14:43:20|96057.9|96032.9|96056.6|96031.6|96060.7|96035.7|96055.2|96030.2|59
1647355410000|2022-03-15 14:43:30|96056.7|96031.7|96046|96021|96059.2|96034.2|96043.9|96018.9|66
1647355420000|2022-03-15 14:43:40|96045.8|96020.8|96034.2|96009.2|96046.4|96021.4|96031.2|96006.2|52
1647355430000|2022-03-15 14:43:50|96034|96009|96027.7|96002.7|96036.2|96011.2|96026.8|96001.8|56
1647355440000|2022-03-15 14:44:00|96028.3|96003.3|96031.5|96006.5|96032.5|96007.5|96024|95999|60
1647355450000|2022-03-15 14:44:10|96031.4|96006.4|96033|96008|96035.4|96010.4|96031|96006|56
1647355460000|2022-03-15 14:44:20|96033.5|96008.5|96021.1|95996.1|96035.6|96010.6|96021.1|95996.1|50
1647355470000|2022-03-15 14:44:30|96021.4|95996.4|96013.7|95988.7|96024.5|95999.5|96013.7|95988.7|58
1647355480000|2022-03-15 14:44:40|96014.6|95989.6|96016.9|95991.9|96017.3|95992.3|96012.9|95987.9|52
1647355490000|2022-03-15 14:44:50|96017.1|95992.1|96006.5|95981.5|96017.3|95992.3|96004.3|95979.3|48
1647355500000|2022-03-15 14:45:00|96006.4|95981.4|96003.3|95978.3|96007.9|95982.9|95993|95968|64
1647355510000|2022-03-15 14:45:10|96004.5|95979.5|96009.9|95984.9|96014|95989|96002.9|95977.9|58
1647355520000|2022-03-15 14:45:20|96009.7|95984.7|95958.4|95933.4|96009.8|95984.8|95957.8|95932.8|64
1647355530000|2022-03-15 14:45:30|95958.3|95933.3|95957.5|95932.5|95969.2|95944.2|95957.5|95932.5|54
1647355540000|2022-03-15 14:45:40|95960.3|95935.3|95949|95924|95962.4|95937.4|95948.8|95923.8|59
1647355550000|2022-03-15 14:45:50|95953.2|95928.2|95962.5|95937.5|95962.5|95937.5|95952.7|95927.7|56
1647355560000|2022-03-15 14:46:00|95962.4|95937.4|95965|95940|95969.5|95944.5|95962.4|95937.4|58
1647355570000|2022-03-15 14:46:10|95964.7|95939.7|95947.9|95922.9|95965.3|95940.3|95945.5|95920.5|59
1647355580000|2022-03-15 14:46:20|95949.4|95924.4|95956|95931|95967.7|95935.2|95948.4|95917.7|52
1647355590000|2022-03-15 14:46:30|95956.3|95931.3|95956.6|95931.6|95957.2|95932.2|95955.1|95930.1|49
1647355600000|2022-03-15 14:46:40|95956.3|95931.3|95954|95929|95956.3|95931.3|95952.2|95927.2|47
1647355610000|2022-03-15 14:46:50|95954.2|95929.2|95955.4|95930.4|95956.5|95931.5|95954|95929|37
1647355620000|2022-03-15 14:47:00|95955.5|95930.5|95994.5|95969.5|95994.5|95969.5|95954.4|95929.4|62
1647355630000|2022-03-15 14:47:10|95993.2|95968.2|96025|96000|96032.9|96007.9|95993.2|95968.2|71
1647355640000|2022-03-15 14:47:20|96023.9|95998.9|96024.4|95999.4|96027.9|96002.9|96017.2|95992.2|68
1647355650000|2022-03-15 14:47:30|96023.3|95998.3|96027.9|96002.9|96030|96005|96023.3|95998.3|72
1647355660000|2022-03-15 14:47:40|96027.7|96002.7|96028.5|96003.5|96031.4|96006.4|96025.8|96000.8|49
1647355670000|2022-03-15 14:47:50|96029.1|96004.1|96034.4|96009.4|96035.9|96010.9|96026.8|96001.8|50
1647355680000|2022-03-15 14:48:00|96035.5|96010.5|96060.7|96035.7|96063.7|96038.7|96035.5|96010.5|63
1647355690000|2022-03-15 14:48:10|96061|96036|96058.7|96033.7|96067.4|96042.4|96058.7|96033.7|57
1647355700000|2022-03-15 14:48:20|96058.8|96033.8|96062.2|96037.2|96062.9|96037.9|96057.9|96032.9|39
1647355710000|2022-03-15 14:48:30|96062.4|96037.4|96069.5|96044.5|96079.5|96046.8|96061.1|96028.7|54
1647355720000|2022-03-15 14:48:40|96070|96045|96073.4|96048.4|96074.5|96049.5|96069|96044|58
1647355730000|2022-03-15 14:48:50|96073.1|96048.1|96068|96043|96073.4|96048.4|96061.5|96036.5|62
1647355740000|2022-03-15 14:49:00|96067.3|96042.3|96055.3|96030.3|96070.6|96045.6|96053.8|96028.8|58
1647355750000|2022-03-15 14:49:10|96055.8|96030.8|96056.3|96031.3|96059.4|96034.4|96055.4|96030.4|45
1647355760000|2022-03-15 14:49:20|96056.2|96031.2|96058.9|96033.9|96059.5|96034.5|96054.3|96029.3|53
1647355770000|2022-03-15 14:49:30|96059.1|96034.1|96070.6|96045.6|96074.3|96049.3|96058.6|96033.6|56
1647355780000|2022-03-15 14:49:40|96069.1|96044.1|96066.7|96041.7|96072.1|96047.1|96064.6|96039.6|50
1647355790000|2022-03-15 14:49:50|96066.8|96041.8|96069.2|96044.2|96071.2|96046.2|96062.4|96037.4|58
1647355800000|2022-03-15 14:50:00|96068.9|96043.9|96066.5|96041.5|96070.7|96045.7|96065|96040|47
1647355810000|2022-03-15 14:50:10|96066.3|96041.3|96069.2|96044.2|96069.8|96044.8|96066.2|96041.2|52
1647355820000|2022-03-15 14:50:20|96069.1|96044.1|96096.8|96071.8|96109.5|96074.4|96069.1|96044.1|48
1647355830000|2022-03-15 14:50:30|96096.7|96071.7|96096.4|96071.4|96100.8|96075.8|96096.1|96071.1|55
1647355840000|2022-03-15 14:50:40|96096|96071|96091.5|96066.5|96097.9|96072.9|96090.9|96065.9|59
1647355850000|2022-03-15 14:50:50|96092.5|96067.5|96099.4|96074.4|96107.8|96074.5|96091.4|96057.8|46
1647355860000|2022-03-15 14:51:00|96099.6|96074.6|96092.7|96067.7|96099.6|96074.6|96088.4|96063.4|59
1647355870000|2022-03-15 14:51:10|96092.8|96067.8|96096.7|96071.7|96097.1|96072.1|96092.8|96067.8|53
1647355880000|2022-03-15 14:51:20|96096.5|96071.5|96087.1|96062.1|96096.5|96071.5|96086.4|96061.4|50
1647355890000|2022-03-15 14:51:30|96086.6|96061.6|96069.3|96044.3|96087.4|96062.4|96069.1|96044.1|52
1647355900000|2022-03-15 14:51:40|96070.1|96045.1|96051.4|96026.4|96071.5|96046.5|96051.4|96026.4|55
1647355910000|2022-03-15 14:51:50|96053|96028|96057.9|96032.9|96064.9|96032.9|96051.8|96014.9|57
1647355920000|2022-03-15 14:52:00|96057.5|96032.5|96058.3|96033.3|96060.1|96035.1|96054.1|96029.1|55
1647355930000|2022-03-15 14:52:10|96057.9|96032.9|96061.1|96036.1|96061.4|96036.4|96056.1|96031.1|31
1647355940000|2022-03-15 14:52:20|96060.9|96035.9|96072.1|96047.1|96075.4|96050.4|96060.5|96035.5|55
1647355950000|2022-03-15 14:52:30|96073.6|96048.6|96067.3|96042.3|96073.6|96048.6|96066.2|96041.2|40
1647355960000|2022-03-15 14:52:40|96067.1|96042.1|96061.1|96036.1|96067.5|96042.5|96058.8|96033.8|44
1647355970000|2022-03-15 14:52:50|96063.3|96038.3|96050.7|96025.7|96063.3|96038.3|96050.7|96025.7|45
1647355980000|2022-03-15 14:53:00|96051.5|96026.5|96032.1|96007.1|96054.6|96029.6|96029.4|95995.6|61
1647355990000|2022-03-15 14:53:10|96033.3|96008.3|96029.1|96004.1|96039.1|96012.3|96024.9|95988.7|61
1647356000000|2022-03-15 14:53:20|96028.8|96003.8|96019|95994|96029.2|96004.2|96017.8|95992.8|49
1647356010000|2022-03-15 14:53:30|96019.7|95994.7|96038.6|96013.6|96039.5|96014.5|96017.1|95992.1|55
1647356020000|2022-03-15 14:53:40|96038.7|96013.7|96061.6|96036.6|96062.4|96037.4|96033.3|96008.3|50
1647356030000|2022-03-15 14:53:50|96061.8|96036.8|96054.4|96029.4|96064.6|96039.6|96051.6|96026.6|52
1647356040000|2022-03-15 14:54:00|96057.5|96032.5|96064.9|96039.9|96068.7|96043.7|96057.5|96032.5|57
1647356050000|2022-03-15 14:54:10|96072.2|96047.2|96074.2|96049.2|96077|96052|96072.2|96047.2|40
1647356060000|2022-03-15 14:54:20|96077.3|96052.3|96082.1|96057.1|96093.8|96061.1|96074.8|96043.6|46
1647356070000|2022-03-15 14:54:30|96081.8|96056.8|96047.7|96022.7|96082.5|96057.5|96044.2|96019.2|54
1647356080000|2022-03-15 14:54:40|96046.7|96021.7|96051|96026|96052.7|96027.7|96043.7|96018.7|58
1647356090000|2022-03-15 14:54:50|96051.2|96026.2|96055.2|96030.2|96057.9|96032.9|96046.5|96021.5|65
1647356100000|2022-03-15 14:55:00|96054.8|96029.8|96047.2|96022.2|96062.3|96037.3|96047.2|96022.2|60
1647356110000|2022-03-15 14:55:10|96045.7|96020.7|96033.1|96008.1|96056.5|96021.5|96030.2|96005.2|65
1647356120000|2022-03-15 14:55:20|96032.5|96007.5|96037.7|96012.7|96038.4|96013.4|96031.7|96006.7|48
1647356130000|2022-03-15 14:55:30|96037.8|96012.8|96031.8|96006.8|96039.3|96014.3|96031.8|96006.8|36
1647356140000|2022-03-15 14:55:40|96031.9|96006.9|96044.5|96019.5|96044.6|96019.6|96031.6|96006.6|46
1647356150000|2022-03-15 14:55:50|96044.3|96019.3|96045.1|96020.1|96045.6|96020.6|96044.3|96019.3|22
1647356160000|2022-03-15 14:56:00|96045.2|96020.2|96051.9|96026.9|96054.4|96029.4|96041.7|96016.7|57
1647356170000|2022-03-15 14:56:10|96049.9|96024.9|96041.9|96016.9|96049.9|96024.9|96040.8|96015.8|57
1647356180000|2022-03-15 14:56:20|96041.6|96016.6|96040.1|96015.1|96042.5|96017.5|96039.6|96014.6|48
1647356190000|2022-03-15 14:56:30|96041.1|96016.1|96043|96018|96045.8|96020.8|96040.3|96015.3|45
1647356200000|2022-03-15 14:56:40|96042.6|96017.6|96041.9|96016.9|96042.7|96017.7|96039.9|96014.9|37
1647356210000|2022-03-15 14:56:50|96041.8|96016.8|96021.9|95996.9|96042.6|96017.6|96021.2|95996.2|38
1647356220000|2022-03-15 14:57:00|96021.6|95996.6|96026.3|96001.3|96028.8|96003.8|96020.7|95995.7|59
1647356230000|2022-03-15 14:57:10|96026|96001|96024.8|95999.8|96032.5|96007.5|96022.6|95997.6|56
1647356240000|2022-03-15 14:57:20|96025.2|96000.2|96027|96002|96028.4|96003.4|96023.5|95998.5|52
1647356250000|2022-03-15 14:57:30|96027.6|96002.6|96055.6|96030.6|96062.1|96037.1|96027.5|96002.5|67
1647356260000|2022-03-15 14:57:40|96052.9|96027.9|96051.5|96026.5|96057.2|96032.2|96047.4|96022.4|54
1647356270000|2022-03-15 14:57:50|96051.4|96026.4|96049.3|96024.3|96058.8|96033.8|96046.6|96021.6|66
1647356280000|2022-03-15 14:58:00|96048.9|96023.9|96050.9|96025.9|96051.7|96026.7|96048.1|96023.1|65
1647356290000|2022-03-15 14:58:10|96050.5|96025.5|96053.3|96028.3|96053.9|96028.9|96050.5|96025.5|49
1647356300000|2022-03-15 14:58:20|96051.7|96026.7|96066.1|96041.1|96067.5|96042.5|96051.7|96026.7|68
1647356310000|2022-03-15 14:58:30|96066.2|96041.2|96086.6|96061.6|96088.1|96063.1|96064.6|96039.6|49
1647356320000|2022-03-15 14:58:40|96086.5|96061.5|96051.5|96026.5|96087.3|96062.3|96051|96015.2|52
1647356330000|2022-03-15 14:58:50|96051.4|96026.4|96056.8|96031.8|96068|96043|96050.9|96025.9|66
1647356340000|2022-03-15 14:59:00|96056.6|96031.6|96058.6|96033.6|96059.7|96034.7|96055.8|96030.8|54
1647356350000|2022-03-15 14:59:10|96058|96033|96069.4|96044.4|96072.6|96047.6|96057.2|96032.2|57
1647356360000|2022-03-15 14:59:20|96068.7|96043.7|96059.7|96034.7|96074.7|96049.7|96059.7|96034.7|65
1647356370000|2022-03-15 14:59:30|96058.3|96033.3|96060.9|96035.9|96064.1|96039.1|96058|96033|62
1647356380000|2022-03-15 14:59:40|96060.7|96035.7|96061|96036|96064|96039|96058.1|96033.1|58
1647356390000|2022-03-15 14:59:50|96061.3|96036.3|96082.3|96057.3|96085.9|96060.9|96056.5|96031.5|59
1647356400000|2022-03-15 15:00:00|96082.2|96057.2|96072|96047|96083.6|96058.6|96069.2|96044.2|65
1647356410000|2022-03-15 15:00:10|96069.6|96044.6|96071.1|96046.1|96071.2|96046.2|96068.5|96043.5|48
1647356420000|2022-03-15 15:00:20|96071.4|96046.4|96072.2|96047.2|96078.4|96053.4|96070.6|96045.6|54
1647356430000|2022-03-15 15:00:30|96071.9|96046.9|96077|96052|96077.5|96052.5|96071.9|96046.9|54
1647356440000|2022-03-15 15:00:40|96076|96051|96067.7|96042.7|96078.5|96053.5|96059.4|96034.4|61
1647356450000|2022-03-15 15:00:50|96067.4|96042.4|96036.2|96011.2|96067.9|96042.9|96036.2|96011.2|47
1647356460000|2022-03-15 15:01:00|96035.3|96010.3|96035|96010|96037.3|96012.3|96033.1|96008.1|53
1647356470000|2022-03-15 15:01:10|96035.2|96010.2|96048.6|96023.6|96050|96025|96035.1|96010.1|42
1647356480000|2022-03-15 15:01:20|96048.4|96023.4|96047.3|96022.3|96054.2|96029.2|96046.2|96021.2|60
1647356490000|2022-03-15 15:01:30|96048.4|96023.4|96055.8|96030.8|96058.1|96033.1|96046.5|96021.5|55
1647356500000|2022-03-15 15:01:40|96056.3|96031.3|96050.1|96025.1|96056.9|96031.9|96047.3|96022.3|54
1647356510000|2022-03-15 15:01:50|96048.9|96023.9|96051.4|96026.4|96055|96030|96047.4|96022.4|68
1647356520000|2022-03-15 15:02:00|96051.6|96026.6|96050.4|96025.4|96053.2|96028.2|96049.9|96024.9|64
1647356530000|2022-03-15 15:02:10|96050|96025|96033.9|96008.9|96050.5|96025.5|96033.4|96008.4|38
1647356540000|2022-03-15 15:02:20|96034|96009|96034.3|96009.3|96036.1|96011.1|96032.1|96007.1|35
1647356550000|2022-03-15 15:02:30|96034.8|96009.8|96042.3|96017.3|96043.4|96018.4|96034.7|96009.7|40
1647356560000|2022-03-15 15:02:40|96042.4|96017.4|96042.4|96017.4|96043.6|96018.6|96040.8|96015.8|33
1647356570000|2022-03-15 15:02:50|96042.5|96017.5|96052.2|96027.2|96054.1|96029.1|96041.8|96016.8|53
1647356580000|2022-03-15 15:03:00|96051.9|96026.9|96056.2|96031.2|96061.2|96036.2|96051.9|96026.9|60
1647356590000|2022-03-15 15:03:10|96056.4|96031.4|96058.3|96033.3|96059.5|96034.5|96053.5|96028.5|55
1647356600000|2022-03-15 15:03:20|96058.1|96033.1|96049.7|96024.7|96058.7|96033.7|96049.6|96024.6|52
1647356610000|2022-03-15 15:03:30|96049.6|96024.6|96051.6|96026.6|96052.2|96027.2|96049.2|96024.2|23
1647356620000|2022-03-15 15:03:40|96051.5|96026.5|96050.2|96025.2|96052.2|96027.2|96049.9|96024.9|32
1647356630000|2022-03-15 15:03:50|96049.8|96024.8|96049.7|96024.7|96050.7|96025.7|96048.5|96023.5|34
1647356640000|2022-03-15 15:04:00|96050|96025|96047.5|96022.5|96050|96025|96045.6|96020.6|42
1647356650000|2022-03-15 15:04:10|96046.5|96021.5|96048.5|96023.5|96053.3|96028.3|96044.3|96019.3|41
1647356660000|2022-03-15 15:04:20|96048.7|96023.7|96049.2|96024.2|96051.5|96026.5|96046.9|96021.9|40
1647356670000|2022-03-15 15:04:30|96049.1|96024.1|96048.5|96023.5|96049.7|96024.7|96045.5|96020.5|31
1647356680000|2022-03-15 15:04:40|96048.6|96023.6|96050.6|96025.6|96057.1|96032.1|96046.2|96021.2|46
1647356690000|2022-03-15 15:04:50|96049.8|96024.8|96047.4|96022.4|96052.1|96027.1|96043.6|96018.6|47
1647356700000|2022-03-15 15:05:00|96047.5|96022.5|96033.9|96008.9|96047.6|96022.6|96033.9|96008.9|44
1647356710000|2022-03-15 15:05:10|96034.8|96009.8|96042|96017|96042.5|96017.5|96034.7|96009.7|38
1647356720000|2022-03-15 15:05:20|96040.9|96015.9|96065.4|96040.4|96065.4|96040.4|96040.9|96015.9|61
1647356730000|2022-03-15 15:05:30|96066.3|96041.3|96067.1|96042.1|96073.4|96048.4|96065.4|96040.4|54
1647356740000|2022-03-15 15:05:40|96067.2|96042.2|96114.6|96064.6|96114.6|96073.1|96065.6|96040.6|61
1647356750000|2022-03-15 15:05:50|96113.9|96063.9|96113.5|96088.5|96121|96088.9|96101|96063.9|58
1647356760000|2022-03-15 15:06:00|96113.7|96088.7|96134|96109|96134.3|96109.3|96113.7|96088.7|49
1647356770000|2022-03-15 15:06:10|96133.9|96108.9|96124.7|96099.7|96134.9|96109.9|96124.7|96099.7|42
1647356780000|2022-03-15 15:06:20|96106.5|96081.5|96102.3|96077.3|96106.5|96081.5|96096.8|96071.8|64
1647356790000|2022-03-15 15:06:30|96102.6|96077.6|96103.1|96078.1|96104.5|96079.5|96101.1|96076.1|55
1647356800000|2022-03-15 15:06:40|96103|96078|96104.5|96079.5|96104.5|96079.5|96102.2|96077.2|40
1647356810000|2022-03-15 15:06:50|96104.3|96079.3|96114.1|96089.1|96115.3|96090.3|96103.3|96078.3|53
1647356820000|2022-03-15 15:07:00|96114.9|96089.9|96108.6|96083.6|96114.9|96089.9|96105.8|96080.8|43
1647356830000|2022-03-15 15:07:10|96108.4|96083.4|96114.7|96089.7|96117.2|96092.2|96107.7|96082.7|45
1647356840000|2022-03-15 15:07:20|96114.9|96089.9|96124.4|96099.4|96124.9|96099.9|96112.3|96087.3|68
1647356850000|2022-03-15 15:07:30|96124|96099|96169.7|96119.7|96189|96157.3|96115.4|96080.9|76
1647356860000|2022-03-15 15:07:40|96164.7|96114.7|96149.4|96099.4|96186.9|96147.2|96144.1|96094.1|73
1647356870000|2022-03-15 15:07:50|96152.2|96102.2|96129.4|96104.4|96152.2|96108|96107.9|96071|66
1647356880000|2022-03-15 15:08:00|96129.2|96104.2|96134.3|96109.3|96134.9|96109.9|96120.7|96095.7|64
1647356890000|2022-03-15 15:08:10|96134.5|96109.5|96133.2|96108.2|96134.5|96109.5|96122.3|96097.3|63
1647356900000|2022-03-15 15:08:20|96133.5|96108.5|96164.4|96114.4|96169.9|96123|96133.2|96101|64
1647356910000|2022-03-15 15:08:30|96165|96115|96163.7|96138.7|96183.8|96143.3|96149.5|96114|74
1647356920000|2022-03-15 15:08:40|96164.7|96139.7|96143.3|96118.3|96165|96140|96143.3|96118.3|55
1647356930000|2022-03-15 15:08:50|96138.8|96113.8|96120.3|96095.3|96138.8|96113.8|96114.4|96089.4|65
1647356940000|2022-03-15 15:09:00|96120.4|96095.4|96116.6|96091.6|96131.4|96099.3|96110.1|96072|60
1647356950000|2022-03-15 15:09:10|96117.2|96092.2|96110.1|96085.1|96129.4|96093.2|96102.6|96066.4|56
1647356960000|2022-03-15 15:09:20|96111.9|96086.9|96138.4|96113.4|96151.1|96113.4|96108.9|96083.9|64
1647356970000|2022-03-15 15:09:30|96138.5|96113.5|96166.3|96141.3|96181.2|96145|96138.5|96110.5|63
1647356980000|2022-03-15 15:09:40|96166.7|96141.7|96163.4|96138.4|96174.5|96149.5|96163.4|96138.4|69
1647356990000|2022-03-15 15:09:50|96160.1|96135.1|96161.9|96136.9|96162.3|96137.3|96155.8|96130.8|52
1647357000000|2022-03-15 15:10:00|96161.6|96136.6|96142.1|96117.1|96161.6|96136.6|96135.4|96110.4|61
1647357010000|2022-03-15 15:10:10|96145.3|96120.3|96141|96116|96146.8|96121.8|96137.5|96112.5|61
1647357020000|2022-03-15 15:10:20|96141.6|96116.6|96128.3|96103.3|96145.8|96120.8|96124|96099|49
1647357030000|2022-03-15 15:10:30|96121.9|96096.9|96132.8|96107.8|96135.5|96110.5|96117.9|96092.9|57
1647357040000|2022-03-15 15:10:40|96131.3|96106.3|96114|96089|96134|96106.3|96113.4|96079.7|57
1647357050000|2022-03-15 15:10:50|96114.4|96089.4|96117.9|96092.9|96134.8|96097|96112.5|96082.8|54
1647357060000|2022-03-15 15:11:00|96118.4|96093.4|96119|96094|96120.8|96095.8|96116.5|96091.5|38
1647357070000|2022-03-15 15:11:10|96118.8|96093.8|96119.7|96094.7|96120.6|96095.6|96118.2|96093.2|37
1647357080000|2022-03-15 15:11:20|96118.9|96093.9|96122.1|96097.1|96123.7|96098.7|96118.7|96093.7|36
1647357090000|2022-03-15 15:11:30|96121.4|96096.4|96163|96138|96163.3|96138.3|96121.2|96096.2|57
1647357100000|2022-03-15 15:11:40|96163.4|96138.4|96169.1|96144.1|96170.5|96145.5|96162.9|96137.9|59
1647357110000|2022-03-15 15:11:50|96169.3|96144.3|96134.3|96109.3|96169.9|96144.9|96132.8|96107.8|60
1647357120000|2022-03-15 15:12:00|96135.5|96110.5|96135.1|96110.1|96137.6|96112.6|96134.4|96109.4|37
1647357130000|2022-03-15 15:12:10|96135.2|96110.2|96140.1|96115.1|96140.3|96115.3|96135.2|96110.2|38
1647357140000|2022-03-15 15:12:20|96140.3|96115.3|96140.3|96115.3|96140.5|96115.5|96136.4|96111.4|31
1647357150000|2022-03-15 15:12:30|96140|96115|96132.5|96107.5|96140.6|96115.6|96128.5|96103.5|54
1647357160000|2022-03-15 15:12:40|96132.6|96107.6|96139.4|96114.4|96148.2|96117.2|96130.8|96090.1|67
1647357170000|2022-03-15 15:12:50|96137.6|96112.6|96106|96081|96145.7|96112.6|96102.5|96077.5|60
1647357180000|2022-03-15 15:13:00|96105.3|96080.3|96125.8|96100.8|96130|96105|96104.4|96079.4|56
1647357190000|2022-03-15 15:13:10|96120.9|96095.9|96124.6|96099.6|96124.6|96099.6|96112.8|96087.8|62
1647357200000|2022-03-15 15:13:20|96124.4|96099.4|96136.1|96111.1|96137|96112|96123.5|96098.5|59
1647357210000|2022-03-15 15:13:30|96142.2|96117.2|96142|96117|96144.1|96119.1|96137.4|96112.4|62
1647357220000|2022-03-15 15:13:40|96141.7|96116.7|96143.7|96118.7|96145.3|96120.3|96140.4|96115.4|58
1647357230000|2022-03-15 15:13:50|96143.8|96118.8|96131.4|96106.4|96145.3|96120.3|96131.4|96106.4|45
1647357240000|2022-03-15 15:14:00|96130.5|96105.5|96133.9|96108.9|96134.2|96109.2|96123.7|96098.7|55
1647357250000|2022-03-15 15:14:10|96134.1|96109.1|96152.4|96127.4|96152.4|96127.4|96134.1|96109.1|57
1647357260000|2022-03-15 15:14:20|96153|96128|96152.7|96127.7|96153.7|96128.7|96144.4|96119.4|65
1647357270000|2022-03-15 15:14:30|96153|96128|96153.6|96128.6|96154.5|96129.5|96150|96125|53
1647357280000|2022-03-15 15:14:40|96154.2|96129.2|96133.5|96108.5|96154.2|96129.2|96133.2|96108.2|55
1647357290000|2022-03-15 15:14:50|96133.6|96108.6|96137.1|96112.1|96137.1|96112.1|96123|96098|58
1647357300000|2022-03-15 15:15:00|96137.9|96112.9|96156.2|96131.2|96157|96132|96137.9|96112.9|57
1647357310000|2022-03-15 15:15:10|96156.3|96131.3|96149.1|96124.1|96156.4|96131.4|96147.6|96122.6|55
1647357320000|2022-03-15 15:15:20|96147.6|96122.6|96153.5|96128.5|96154.5|96129.5|96146.5|96121.5|48
1647357330000|2022-03-15 15:15:30|96152.9|96127.9|96154.9|96129.9|96159.8|96134.8|96151.2|96126.2|58
1647357340000|2022-03-15 15:15:40|96153.5|96128.5|96172.8|96147.8|96173.8|96148.8|96152.2|96127.2|62
1647357350000|2022-03-15 15:15:50|96172.2|96147.2|96170.9|96145.9|96173.1|96148.1|96169.9|96144.9|56
1647357360000|2022-03-15 15:16:00|96171.5|96146.5|96173.1|96148.1|96173.8|96148.8|96168.9|96143.9|67
1647357370000|2022-03-15 15:16:10|96173|96148|96159.2|96134.2|96173.9|96148.9|96156.5|96131.5|64
1647357380000|2022-03-15 15:16:20|96160.7|96135.7|96145.8|96095.8|96169.2|96144.2|96133.3|96095.8|69
1647357390000|2022-03-15 15:16:30|96133|96108|96217.9|96192.9|96232.6|96194.8|96131.7|96106.7|63
1647357400000|2022-03-15 15:16:40|96217.4|96192.4|96212.3|96187.3|96232.8|96197.9|96212.3|96179|71
1647357410000|2022-03-15 15:16:50|96213|96188|96217|96192|96217.3|96192.3|96211.1|96186.1|62
1647357420000|2022-03-15 15:17:00|96218.6|96193.6|96211.9|96186.9|96220.4|96193.7|96189.8|96160|71
1647357430000|2022-03-15 15:17:10|96211.8|96186.8|96213.1|96188.1|96216.4|96191.4|96211.7|96186.7|57
1647357440000|2022-03-15 15:17:20|96213.3|96188.3|96198.6|96173.6|96214.1|96189.1|96197|96172|66
1647357450000|2022-03-15 15:17:30|96196.8|96171.8|96186.6|96161.6|96203.2|96178.2|96186.6|96161.6|56
1647357460000|2022-03-15 15:17:40|96186|96161|96190.7|96165.7|96192.6|96167.6|96184.2|96159.2|53
1647357470000|2022-03-15 15:17:50|96191.6|96166.6|96192.5|96167.5|96192.7|96167.7|96191.6|96166.6|27
1647357480000|2022-03-15 15:18:00|96192.4|96167.4|96194.6|96169.6|96199|96174|96192.4|96167.4|47
1647357490000|2022-03-15 15:18:10|96195.1|96170.1|96213.1|96188.1|96220|96195|96194.9|96169.9|60
1647357500000|2022-03-15 15:18:20|96213.9|96188.9|96214.6|96189.6|96226.4|96192.3|96208.4|96173.7|36
1647357510000|2022-03-15 15:18:30|96216.4|96191.4|96232.4|96207.4|96254.6|96220.8|96212|96187|70
1647357520000|2022-03-15 15:18:40|96231.1|96206.1|96218.1|96193.1|96232|96207|96208.1|96183.1|68
1647357530000|2022-03-15 15:18:50|96218|96193|96190.2|96165.2|96218|96193|96188.3|96163.3|65
1647357540000|2022-03-15 15:19:00|96190.5|96165.5|96204.4|96179.4|96237.6|96199.1|96188.3|96163.3|73
1647357550000|2022-03-15 15:19:10|96202.7|96177.7|96220|96195|96220.4|96195.4|96200.5|96175.5|68
1647357560000|2022-03-15 15:19:20|96220.5|96195.5|96217.5|96192.5|96220.9|96195.9|96216|96191|61
1647357570000|2022-03-15 15:19:30|96217|96192|96229.3|96204.3|96232.4|96207.4|96209.4|96184.4|67
1647357580000|2022-03-15 15:19:40|96229.9|96204.9|96225.1|96200.1|96230.1|96205.1|96221.2|96196.2|62
1647357590000|2022-03-15 15:19:50|96225.2|96200.2|96219.8|96194.8|96227|96202|96219.8|96194.8|55
1647357600000|2022-03-15 15:20:00|96219.7|96194.7|96245.4|96195.4|96245.4|96212.7|96216.2|96191.2|66
1647357610000|2022-03-15 15:20:10|96246.8|96196.8|96237.7|96212.7|96246.8|96217|96231.1|96195.2|72
1647357620000|2022-03-15 15:20:20|96237.8|96212.8|96237|96212|96239.8|96214.8|96229.8|96204.8|64
1647357630000|2022-03-15 15:20:30|96236.5|96211.5|96237.6|96212.6|96241|96216|96235.4|96210.4|68
1647357640000|2022-03-15 15:20:40|96238.1|96213.1|96238|96213|96241.9|96216.9|96234.8|96209.8|72
1647357650000|2022-03-15 15:20:50|96237.3|96212.3|96232.6|96207.6|96244|96213.3|96224.8|96193|66
1647357660000|2022-03-15 15:21:00|96233|96208|96271.5|96221.5|96275.4|96232.5|96233|96208|69
1647357670000|2022-03-15 15:21:10|96271.4|96221.4|96267.7|96242.7|96284|96248|96260|96221.4|67
1647357680000|2022-03-15 15:21:20|96268.1|96243.1|96270.3|96245.3|96279.7|96247.6|96263.7|96226.9|61
1647357690000|2022-03-15 15:21:30|96270.2|96245.2|96272.4|96247.4|96277.5|96252.5|96270.2|96245.2|63
1647357700000|2022-03-15 15:21:40|96274.7|96249.7|96271.9|96246.9|96277.7|96252.7|96266.4|96241.4|72
1647357710000|2022-03-15 15:21:50|96272|96247|96261.7|96236.7|96275.3|96250.3|96261.7|96236.7|67
1647357720000|2022-03-15 15:22:00|96262|96237|96270.6|96245.6|96270.8|96245.8|96259.6|96234.6|76
1647357730000|2022-03-15 15:22:10|96271.8|96246.8|96259.6|96234.6|96275|96250|96259.6|96234.6|74
1647357740000|2022-03-15 15:22:20|96259.7|96234.7|96253|96228|96273.6|96236.3|96250.5|96213.4|70
1647357750000|2022-03-15 15:22:30|96253.1|96228.1|96264.7|96239.7|96265|96240|96252.7|96227.7|59
1647357760000|2022-03-15 15:22:40|96264.3|96239.3|96264.7|96239.7|96267.6|96242.6|96262.1|96237.1|53
1647357770000|2022-03-15 15:22:50|96264.4|96239.4|96263.9|96238.9|96277.5|96242.6|96262.6|96225.9|60
1647357780000|2022-03-15 15:23:00|96264.1|96239.1|96256.7|96231.7|96264.4|96239.4|96253.9|96228.9|56
1647357790000|2022-03-15 15:23:10|96257|96232|96259.6|96234.6|96260.2|96235.2|96257|96232|36
1647357800000|2022-03-15 15:23:20|96259.1|96234.1|96269.7|96244.7|96274|96244.7|96259.1|96221.9|49
1647357810000|2022-03-15 15:23:30|96273|96248|96262|96212|96278.9|96253.9|96260.4|96210.4|61
1647357820000|2022-03-15 15:23:40|96260.9|96210.9|96258.4|96233.4|96269.4|96233.4|96258.2|96210.3|61
1647357830000|2022-03-15 15:23:50|96260.2|96235.2|96283.8|96233.8|96284.4|96246.9|96258.3|96223.3|60
1647357840000|2022-03-15 15:24:00|96284|96234|96259.8|96209.8|96284|96249.1|96245.4|96207.2|67
1647357850000|2022-03-15 15:24:10|96259.6|96209.6|96234.8|96209.8|96259.8|96211|96234.8|96196.5|64
1647357860000|2022-03-15 15:24:20|96235|96210|96258.7|96208.7|96261.2|96217.9|96235|96199.2|71
1647357870000|2022-03-15 15:24:30|96259.1|96209.1|96254.1|96204.1|96259.2|96211.2|96227.5|96190.8|70
1647357880000|2022-03-15 15:24:40|96254.6|96204.6|96259.1|96209.1|96268.4|96224|96249|96204.6|64
1647357890000|2022-03-15 15:24:50|96258.8|96208.8|96243.5|96193.5|96259.1|96222.3|96227.1|96189.2|59
1647357900000|2022-03-15 15:25:00|96244.8|96194.8|96238.9|96188.9|96244.8|96201.2|96222.1|96184.9|59
1647357910000|2022-03-15 15:25:10|96238.3|96188.3|96206.1|96181.1|96241.2|96195.9|96205.1|96168.4|61
1647357920000|2022-03-15 15:25:20|96203.7|96178.7|96196.6|96171.6|96216.3|96181.1|96195.4|96158.7|61
1647357930000|2022-03-15 15:25:30|96197.6|96172.6|96181.5|96131.5|96204.6|96172.6|96169.5|96130.9|63
1647357940000|2022-03-15 15:25:40|96178.8|96128.8|96169|96144|96178.9|96144.2|96161.3|96125.7|63
1647357950000|2022-03-15 15:25:50|96168.8|96143.8|96214.6|96164.6|96217.1|96169.3|96168|96130.7|65
1647357960000|2022-03-15 15:26:00|96200.9|96175.9|96198.3|96173.3|96211.2|96177.7|96196|96159.5|57
1647357970000|2022-03-15 15:26:10|96198|96173|96180.3|96155.3|96207.9|96173.2|96180.3|96143.6|44
1647357980000|2022-03-15 15:26:20|96177.9|96152.9|96205.7|96180.7|96217.4|96181.8|96177.9|96152.9|63
1647357990000|2022-03-15 15:26:30|96205|96180|96192.3|96167.3|96211.7|96183.8|96188.3|96154.5|68
1647358000000|2022-03-15 15:26:40|96192.2|96167.2|96204.9|96154.9|96204.9|96167.2|96184.8|96154.9|64
1647358010000|2022-03-15 15:26:50|96203.8|96153.8|96181.7|96156.7|96203.8|96166.5|96181.7|96153|60
1647358020000|2022-03-15 15:27:00|96179.1|96154.1|96197.4|96172.4|96213.6|96172.5|96177.3|96145.6|69
1647358030000|2022-03-15 15:27:10|96198.4|96173.4|96188.1|96163.1|96215.5|96179.2|96186.5|96159.4|66
1647358040000|2022-03-15 15:27:20|96188.3|96163.3|96202.3|96152.3|96204.8|96167.4|96186.6|96145.2|71
1647358050000|2022-03-15 15:27:30|96201.8|96151.8|96199.8|96149.8|96204.4|96163.4|96170.1|96134|61
1647358060000|2022-03-15 15:27:40|96200.8|96150.8|96201.6|96176.6|96217.2|96179.3|96193|96149.8|70
1647358070000|2022-03-15 15:27:50|96200.3|96175.3|96207.6|96182.6|96222.1|96185.1|96197.9|96170.6|67
1647358080000|2022-03-15 15:28:00|96207.8|96182.8|96185.4|96160.4|96208.4|96183.4|96182.8|96150.3|58
1647358090000|2022-03-15 15:28:10|96181.4|96156.4|96183.1|96158.1|96185.1|96160.1|96181.4|96156.4|53
1647358100000|2022-03-15 15:28:20|96182.7|96157.7|96181.8|96156.8|96186.1|96161.1|96178.9|96153.9|54
1647358110000|2022-03-15 15:28:30|96181.4|96156.4|96170.7|96145.7|96185.1|96156.7|96169.6|96133.4|50
1647358120000|2022-03-15 15:28:40|96170.6|96145.6|96175.5|96150.5|96178.4|96153.4|96170.6|96145.6|53
1647358130000|2022-03-15 15:28:50|96177.8|96152.8|96176.1|96151.1|96178.4|96153.4|96173.7|96148.7|46
1647358140000|2022-03-15 15:29:00|96176|96151|96172.4|96147.4|96176|96151|96172.3|96147.3|26
1647358150000|2022-03-15 15:29:10|96172.6|96147.6|96172.7|96147.7|96173.4|96148.4|96171.3|96146.3|24
1647358160000|2022-03-15 15:29:20|96173.2|96148.2|96174.1|96149.1|96177|96152|96173.1|96148.1|33
1647358170000|2022-03-15 15:29:30|96174.4|96149.4|96173.6|96148.6|96176.3|96151.3|96171.9|96146.9|40
1647358180000|2022-03-15 15:29:40|96172.4|96147.4|96180.3|96155.3|96182.7|96157.7|96171.4|96146.4|56
1647358190000|2022-03-15 15:29:50|96180.2|96155.2|96174.5|96149.5|96184|96159|96173.7|96148.7|66
1647358200000|2022-03-15 15:30:00|96173.6|96148.6|96176.9|96151.9|96177|96152|96166.4|96141.4|66
1647358210000|2022-03-15 15:30:10|96176.8|96151.8|96180.2|96155.2|96183|96158|96176.6|96151.6|56
1647358220000|2022-03-15 15:30:20|96180.3|96155.3|96227.7|96177.7|96227.7|96191.1|96180.3|96151.8|59
1647358230000|2022-03-15 15:30:30|96230.1|96180.1|96206.3|96181.3|96230.1|96191.6|96204.8|96175|64
1647358240000|2022-03-15 15:30:40|96207|96182|96191.8|96166.8|96209.7|96184.7|96187.7|96162.7|68
1647358250000|2022-03-15 15:30:50|96191|96166|96176.8|96151.8|96191|96166|96170.2|96145.2|62
1647358260000|2022-03-15 15:31:00|96177.5|96152.5|96185.7|96160.7|96186.8|96161.8|96173.8|96148.8|63
1647358270000|2022-03-15 15:31:10|96186.7|96161.7|96180.2|96155.2|96191.4|96166.4|96180.2|96155.2|58
1647358280000|2022-03-15 15:31:20|96180.3|96155.3|96168.4|96143.4|96185.2|96160.2|96167.1|96142.1|73
1647358290000|2022-03-15 15:31:30|96167.4|96142.4|96179.8|96154.8|96181.4|96156.4|96167.4|96142.4|75
1647358300000|2022-03-15 15:31:40|96177.7|96152.7|96167.8|96142.8|96180.4|96152.7|96157.4|96126.1|74
1647358310000|2022-03-15 15:31:50|96179.3|96129.3|96185|96160|96187.3|96162.3|96164.8|96129.3|74
1647358320000|2022-03-15 15:32:00|96185.1|96160.1|96190.2|96165.2|96190.4|96165.4|96176|96151|74
1647358330000|2022-03-15 15:32:10|96189|96164|96197.9|96172.9|96210.4|96179.5|96178.7|96153.7|73
1647358340000|2022-03-15 15:32:20|96199.7|96174.7|96137.4|96112.4|96200.6|96175.6|96137.4|96112.4|75
1647358350000|2022-03-15 15:32:30|96135.8|96110.8|96135.2|96110.2|96139.6|96114.6|96128.2|96103.2|67
1647358360000|2022-03-15 15:32:40|96136.2|96111.2|96138.1|96113.1|96146.7|96121.7|96133.2|96108.2|62
1647358370000|2022-03-15 15:32:50|96138.4|96113.4|96113.7|96088.7|96138.4|96113.4|96112.5|96087.5|54
1647358380000|2022-03-15 15:33:00|96110.7|96085.7|96106.7|96081.7|96111.3|96086.3|96097.6|96072.6|64
1647358390000|2022-03-15 15:33:10|96107.1|96082.1|96110.4|96085.4|96117.9|96092.9|96102.4|96077.4|67
1647358400000|2022-03-15 15:33:20|96110.5|96085.5|96083.4|96058.4|96110.5|96085.5|96081.6|96056.6|58
1647358410000|2022-03-15 15:33:30|96083.3|96058.3|96088.4|96063.4|96089.6|96064.6|96081|96056|57
1647358420000|2022-03-15 15:33:40|96086.9|96061.9|96101.8|96076.8|96102.7|96077.7|96082.2|96044.9|55
1647358430000|2022-03-15 15:33:50|96101.9|96076.9|96112.2|96087.2|96122.8|96087.2|96098.1|96072.5|60
1647358440000|2022-03-15 15:34:00|96112.7|96087.7|96104.3|96079.3|96112.7|96087.7|96103.3|96078.3|51
1647358450000|2022-03-15 15:34:10|96103.6|96078.6|96103.4|96078.4|96103.9|96078.9|96102|96077|32
1647358460000|2022-03-15 15:34:20|96103|96078|96085.9|96060.9|96103.2|96078.2|96085.9|96060.9|31
1647358470000|2022-03-15 15:34:30|96083.2|96058.2|96070.2|96045.2|96091.2|96058.2|96068.4|96028.1|70
1647358480000|2022-03-15 15:34:40|96070.3|96045.3|96076.6|96026.6|96094.2|96051.5|96067.6|96025.7|61
1647358490000|2022-03-15 15:34:50|96073.6|96023.6|96050.6|96000.6|96077.8|96040|96046.4|95996.4|63
1647358500000|2022-03-15 15:35:00|96050.3|96000.3|96051.3|96001.3|96060.4|96012.9|96037.9|95995.1|59
1647358510000|2022-03-15 15:35:10|96050.1|96000.1|96062.6|96012.6|96088.2|96038.2|96046.1|95996.1|72
1647358520000|2022-03-15 15:35:20|96064.4|96014.4|96069.7|96044.7|96080.5|96046.8|96016.2|95978.2|72
1647358530000|2022-03-15 15:35:30|96068.9|96043.9|96038.8|95988.8|96077.9|96043.9|96021|95985.7|73
1647358540000|2022-03-15 15:35:40|96038.6|95988.6|96105.1|96055.1|96107.7|96057.7|96037.3|95987.3|65
1647358550000|2022-03-15 15:35:50|96105.2|96055.2|96072.4|96022.4|96117|96065.8|96071.4|95992.2|71
1647358560000|2022-03-15 15:36:00|96072.3|96022.3|96078.6|96028.6|96082.3|96032.3|96072.3|96022.3|65
1647358570000|2022-03-15 15:36:10|96078.3|96028.3|96070|96020|96087.8|96037.8|96070|96020|65
1647358580000|2022-03-15 15:36:20|96079.5|96029.5|96074.2|96024.2|96088.1|96039.5|96045.9|95995.9|67
1647358590000|2022-03-15 15:36:30|96074.3|96024.3|96094.4|96044.4|96101.2|96060.2|96074.1|96024.1|60
1647358600000|2022-03-15 15:36:40|96094.3|96044.3|96077.7|96052.7|96097.5|96059|96077.7|96038.9|57
1647358610000|2022-03-15 15:36:50|96077.8|96052.8|96082.3|96057.3|96086.3|96057.6|96073.6|96034.2|54
1647358620000|2022-03-15 15:37:00|96082.2|96057.2|96080.8|96055.8|96095.2|96059.4|96079.9|96043.4|48
1647358630000|2022-03-15 15:37:10|96079.6|96054.6|96086.7|96061.7|96087.7|96062.7|96078.2|96053.2|44
1647358640000|2022-03-15 15:37:20|96087.1|96062.1|96087.2|96062.2|96088.9|96063.9|96085.2|96060.2|45
1647358650000|2022-03-15 15:37:30|96085.8|96060.8|96089.1|96039.1|96090.3|96061.7|96077.4|96038.8|45
1647358660000|2022-03-15 15:37:40|96084.2|96059.2|96113.7|96063.7|96122.2|96082.7|96084.2|96059.2|70
1647358670000|2022-03-15 15:37:50|96113.8|96063.8|96092.5|96067.5|96120.4|96070.7|96088.9|96053.7|52
1647358680000|2022-03-15 15:38:00|96093.1|96068.1|96088.4|96063.4|96095.9|96070.9|96087.5|96062.5|55
1647358690000|2022-03-15 15:38:10|96088|96063|96101.2|96076.2|96120.8|96085.3|96087.1|96057.8|74
1647358700000|2022-03-15 15:38:20|96098.8|96073.8|96105.4|96055.4|96111.1|96073.8|96093.3|96045.8|71
1647358710000|2022-03-15 15:38:30|96105.7|96055.7|96096.3|96071.3|96110.4|96075|96093.4|96055.4|65
1647358720000|2022-03-15 15:38:40|96097.4|96072.4|96080.9|96055.9|96097.8|96072.8|96079|96054|67
1647358730000|2022-03-15 15:38:50|96080.7|96055.7|96096.6|96071.6|96115.4|96075.7|96079|96044.4|49
1647358740000|2022-03-15 15:39:00|96097|96072|96098.1|96073.1|96109.1|96073.2|96093.5|96058.2|52
1647358750000|2022-03-15 15:39:10|96097.4|96072.4|96104.6|96079.6|96104.6|96079.6|96095.5|96070.5|38
1647358760000|2022-03-15 15:39:20|96103.5|96078.5|96101.2|96076.2|96104.7|96079.7|96099.7|96074.7|50
1647358770000|2022-03-15 15:39:30|96101|96076|96096.2|96071.2|96101.5|96076.5|96094.7|96069.7|33
1647358780000|2022-03-15 15:39:40|96094.5|96069.5|96111.4|96086.4|96111.4|96086.4|96091.9|96053|61
1647358790000|2022-03-15 15:39:50|96112.5|96087.5|96133.3|96108.3|96137.6|96112.6|96112.5|96087.5|62
1647358800000|2022-03-15 15:40:00|96134.2|96109.2|96145|96120|96145.1|96120.1|96133.5|96108.5|64
1647358810000|2022-03-15 15:40:10|96146|96121|96118.5|96093.5|96146.8|96121.8|96118.5|96093.5|60
1647358820000|2022-03-15 15:40:20|96118.8|96093.8|96109.1|96084.1|96120.5|96095.5|96107.8|96082.8|58
1647358830000|2022-03-15 15:40:30|96109.7|96084.7|96120.3|96095.3|96121.1|96096.1|96108.4|96083.4|47
1647358840000|2022-03-15 15:40:40|96118|96093|96105|96080|96119.1|96094.1|96101.2|96076.2|54
1647358850000|2022-03-15 15:40:50|96107.4|96082.4|96111.7|96086.7|96116.5|96091.5|96104.2|96079.2|51
1647358860000|2022-03-15 15:41:00|96112.9|96087.9|96118.3|96093.3|96121.9|96096.9|96110.9|96085.9|56
1647358870000|2022-03-15 15:41:10|96118.1|96093.1|96124|96099|96126.8|96101.8|96117.8|96092.8|54
1647358880000|2022-03-15 15:41:20|96124.2|96099.2|96107|96082|96124.3|96099.3|96107|96082|59
1647358890000|2022-03-15 15:41:30|96106.3|96081.3|96106.6|96081.6|96113.2|96088.2|96105.3|96080.3|55
1647358900000|2022-03-15 15:41:40|96107.4|96082.4|96100.6|96075.6|96107.4|96082.4|96099|96074|44
1647358910000|2022-03-15 15:41:50|96099.6|96074.6|96133|96108|96140|96113.4|96095.2|96070.2|64
1647358920000|2022-03-15 15:42:00|96133.8|96108.8|96111.3|96086.3|96134.9|96109.9|96087.7|96058.4|74
1647358930000|2022-03-15 15:42:10|96111|96086|96101.6|96076.6|96115.6|96090.6|96099.5|96074.5|60
1647358940000|2022-03-15 15:42:20|96100.7|96075.7|96095.9|96070.9|96105.7|96080.7|96090.8|96065.8|61
1647358950000|2022-03-15 15:42:30|96096.3|96071.3|96102.9|96077.9|96109.7|96084.7|96095.6|96070.6|64
1647358960000|2022-03-15 15:42:40|96102.6|96077.6|96121.4|96096.4|96122.5|96097.5|96101.6|96076.6|50
1647358970000|2022-03-15 15:42:50|96121.9|96096.9|96111.7|96086.7|96126.9|96097.9|96110.4|96074.2|59
1647358980000|2022-03-15 15:43:00|96111.6|96086.6|96116.7|96091.7|96119.6|96094.6|96110.7|96085.7|61
1647358990000|2022-03-15 15:43:10|96117|96092|96121.5|96096.5|96124.8|96099.8|96116.9|96091.9|51
1647359000000|2022-03-15 15:43:20|96121.7|96096.7|96110.8|96060.8|96139.9|96104.5|96099.6|96060.5|61
1647359010000|2022-03-15 15:43:30|96110.6|96060.6|96084.1|96059.1|96110.6|96070.4|96081.2|96049.5|61
1647359020000|2022-03-15 15:43:40|96083.5|96058.5|96104.2|96079.2|96110.1|96079.2|96081|96056|65
1647359030000|2022-03-15 15:43:50|96103.7|96078.7|96099|96074|96104.9|96079.9|96098.2|96073.2|48
1647359040000|2022-03-15 15:44:00|96093.2|96068.2|96078.8|96028.8|96093.2|96068.2|96075.7|96025.7|64
1647359050000|2022-03-15 15:44:10|96079.2|96029.2|96066.8|96041.8|96082.7|96042.5|96065|96026.4|49
1647359060000|2022-03-15 15:44:20|96067.8|96042.8|96076.8|96051.8|96082.9|96057.9|96064|96039|52
1647359070000|2022-03-15 15:44:30|96077|96052|96065.1|96015.1|96086.7|96052|96049|96011.4|76
1647359080000|2022-03-15 15:44:40|96065.9|96015.9|96066.3|96041.3|96078.2|96042.1|96052.3|96014.7|60
1647359090000|2022-03-15 15:44:50|96065.4|96040.4|96064.8|96039.8|96079.3|96040.7|96058.8|96021.1|59
1647359100000|2022-03-15 15:45:00|96064|96039|96061.6|96036.6|96064|96039|96057|96032|75
1647359110000|2022-03-15 15:45:10|96060.7|96035.7|96062.7|96037.7|96064.9|96039.9|96057.8|96032.8|62
1647359120000|2022-03-15 15:45:20|96062.1|96037.1|96062.8|96037.8|96074.6|96045.8|96060.6|96024.6|64
1647359130000|2022-03-15 15:45:30|96063.1|96038.1|96068.7|96043.7|96069|96044|96059.6|96034.6|67
1647359140000|2022-03-15 15:45:40|96069.3|96044.3|96069.3|96044.3|96082|96046.2|96065.2|96028|57
1647359150000|2022-03-15 15:45:50|96069.2|96044.2|96068.7|96043.7|96080.4|96045.2|96066.8|96028.7|40
1647359160000|2022-03-15 15:46:00|96068.6|96043.6|96068.8|96043.8|96074.7|96049.7|96067.5|96042.5|56
1647359170000|2022-03-15 15:46:10|96069.2|96044.2|96071.3|96046.3|96071.3|96046.3|96068.6|96043.6|37
1647359180000|2022-03-15 15:46:20|96072.1|96047.1|96072.5|96047.5|96073.2|96048.2|96069.1|96044.1|45
1647359190000|2022-03-15 15:46:30|96072.3|96047.3|96076|96051|96085.3|96051.2|96071.2|96034.8|45
1647359200000|2022-03-15 15:46:40|96075.7|96050.7|96066.8|96041.8|96075.7|96050.7|96065.1|96040.1|44
1647359210000|2022-03-15 15:46:50|96066.4|96041.4|96065|96040|96078.2|96042.2|96063.1|96028.1|44
1647359220000|2022-03-15 15:47:00|96064.7|96039.7|96064.1|96039.1|96066.8|96041.8|96062|96037|49
1647359230000|2022-03-15 15:47:10|96063.4|96038.4|96061|96036|96064.1|96039.1|96061|96036|43
1647359240000|2022-03-15 15:47:20|96061.2|96036.2|96063|96038|96063.6|96038.6|96060.1|96035.1|31
1647359250000|2022-03-15 15:47:30|96063.1|96038.1|96064.2|96039.2|96068.6|96043.6|96058.3|96033.3|58
1647359260000|2022-03-15 15:47:40|96064.5|96039.5|96069.8|96044.8|96071.1|96046.1|96063.8|96038.8|42
1647359270000|2022-03-15 15:47:50|96069.9|96044.9|96074.5|96049.5|96075.5|96050.5|96066.4|96041.4|47
1647359280000|2022-03-15 15:48:00|96074.9|96049.9|96071.8|96046.8|96077|96052|96071.8|96046.8|38
1647359290000|2022-03-15 15:48:10|96072.1|96047.1|96070.6|96045.6|96072.8|96047.8|96065.6|96040.6|51
1647359300000|2022-03-15 15:48:20|96068.5|96043.5|96065.2|96040.2|96068.9|96043.9|96062.4|96037.4|47
1647359310000|2022-03-15 15:48:30|96065.3|96040.3|96065.9|96040.9|96065.9|96040.9|96062.3|96037.3|55
1647359320000|2022-03-15 15:48:40|96063.6|96038.6|96062.3|96037.3|96064.6|96039.6|96062.1|96037.1|35
1647359330000|2022-03-15 15:48:50|96062.6|96037.6|96045.6|96020.6|96063.4|96038.4|96045.6|96020.6|58
1647359340000|2022-03-15 15:49:00|96045.4|96020.4|96050|96025|96050.4|96025.4|96040.9|96015.9|66
1647359350000|2022-03-15 15:49:10|96049.7|96024.7|96044.7|96019.7|96052|96027|96044.4|96019.4|57
1647359360000|2022-03-15 15:49:20|96046.2|96021.2|96055.7|96030.7|96055.7|96030.7|96045.5|96020.5|39
1647359370000|2022-03-15 15:49:30|96056.3|96031.3|96054.6|96029.6|96057.8|96032.8|96053.3|96028.3|46
1647359380000|2022-03-15 15:49:40|96054.5|96029.5|96055.5|96030.5|96058.7|96033.7|96053.9|96028.9|33
1647359390000|2022-03-15 15:49:50|96055.4|96030.4|96054.9|96029.9|96055.8|96030.8|96054.2|96029.2|36
1647359400000|2022-03-15 15:50:00|96055.1|96030.1|96055.7|96030.7|96067|96030.9|96048.7|96015.3|45
1647359410000|2022-03-15 15:50:10|96055.6|96030.6|96047.9|96022.9|96055.6|96030.6|96047.6|96022.6|44
1647359420000|2022-03-15 15:50:20|96046.3|96021.3|96048.1|96023.1|96067.1|96028.9|96045.1|96015.8|46
1647359430000|2022-03-15 15:50:30|96047.7|96022.7|96040.7|96015.7|96047.7|96022.7|96038.3|96013.3|44
1647359440000|2022-03-15 15:50:40|96040.8|96015.8|96041.2|96016.2|96041.5|96016.5|96039.5|96014.5|41
1647359450000|2022-03-15 15:50:50|96041.4|96016.4|96038.8|96013.8|96042.1|96017.1|96038.2|96013.2|33
1647359460000|2022-03-15 15:51:00|96038.6|96013.6|96027.3|96002.3|96038.6|96013.6|96026.2|96001.2|57
1647359470000|2022-03-15 15:51:10|96026.1|96001.1|96021|95996|96027.3|96002.3|96021|95996|42
1647359480000|2022-03-15 15:51:20|96020.4|95995.4|96018.6|95993.6|96025.4|96000.4|96017.9|95992.9|67
1647359490000|2022-03-15 15:51:30|96019.5|95994.5|95963.4|95938.4|96019.5|95994.5|95962.1|95937.1|67
1647359500000|2022-03-15 15:51:40|95962.4|95937.4|95944.2|95894.2|95962.4|95937.4|95920.6|95880.3|68
1647359510000|2022-03-15 15:51:50|95945.1|95895.1|95879.7|95854.7|95946|95896|95877.5|95842|73
1647359520000|2022-03-15 15:52:00|95880.6|95855.6|95901.4|95851.4|95901.4|95855.7|95880.6|95840.6|68
1647359530000|2022-03-15 15:52:10|95907|95882|95931.5|95881.5|95959|95909|95907|95875.3|74
1647359540000|2022-03-15 15:52:20|95930.4|95880.4|95933.5|95883.5|95933.8|95883.8|95925.2|95875.2|64
1647359550000|2022-03-15 15:52:30|95933.7|95883.7|95906.8|95881.8|95933.9|95902.6|95906.8|95867.3|67
1647359560000|2022-03-15 15:52:40|95908.4|95883.4|95900.2|95875.2|95918.8|95884.1|95897.1|95859.3|70
1647359570000|2022-03-15 15:52:50|95899.4|95874.4|95933.6|95883.6|95934.2|95893|95899.4|95874.4|63
1647359580000|2022-03-15 15:53:00|95933.7|95883.7|95905.7|95880.7|95934.4|95899.5|95904.9|95868.3|56
1647359590000|2022-03-15 15:53:10|95905.4|95880.4|95901.6|95876.6|95927.4|95881.5|95899.1|95865.3|62
1647359600000|2022-03-15 15:53:20|95901.5|95876.5|95907.2|95857.2|95908.4|95876.5|95889.1|95843.1|70
1647359610000|2022-03-15 15:53:30|95907.3|95857.3|95886.2|95861.2|95907.3|95863|95884.9|95848.5|68
1647359620000|2022-03-15 15:53:40|95886.4|95861.4|95870.8|95845.8|95890|95862|95870.3|95838.4|70
1647359630000|2022-03-15 15:53:50|95871.7|95846.7|95905.1|95855.1|95908.5|95858.5|95870.8|95845.8|55
1647359640000|2022-03-15 15:54:00|95904.6|95854.6|95890.8|95840.8|95905.1|95859.5|95864|95823.3|70
1647359650000|2022-03-15 15:54:10|95892.6|95842.6|95983.8|95933.8|95983.8|95933.8|95865.9|95824.3|80
1647359660000|2022-03-15 15:54:20|95981.4|95931.4|96103.1|95987.1|96123.6|96022|95954.1|95899.8|80
1647359670000|2022-03-15 15:54:30|96082.5|95989.4|96045.9|95995.9|96157.2|96057.2|96033|95978.8|78
1647359680000|2022-03-15 15:54:40|96045.3|95995.3|96030.6|95980.6|96045.3|96005.1|95997.7|95947.7|78
1647359690000|2022-03-15 15:54:50|96025.4|95975.4|96072.3|96022.3|96089.1|96039.1|96025.4|95975.4|78
1647359700000|2022-03-15 15:55:00|96080.7|96030.7|96111.9|96061.9|96147.2|96089.7|96072.5|96022.5|80
1647359710000|2022-03-15 15:55:10|96115.3|96065.3|96130.5|96080.5|96137.5|96087.5|96094.1|96044.1|79
1647359720000|2022-03-15 15:55:20|96130.3|96080.3|96146.9|96096.9|96148.4|96098.4|96093.8|96047.6|77
1647359730000|2022-03-15 15:55:30|96148.7|96098.7|96138.9|96088.9|96160.4|96111.3|96134|96063.7|80
1647359740000|2022-03-15 15:55:40|96137.5|96067.2|96180.6|96130.6|96197.8|96130.6|96125|96067.2|80
1647359750000|2022-03-15 15:55:50|96180|96130|96211.3|96161.3|96215.4|96165.4|96178.8|96128.8|76
1647359760000|2022-03-15 15:56:00|96213.1|96163.1|96243.9|96193.9|96243.9|96193.9|96210.7|96160.7|80
1647359770000|2022-03-15 15:56:10|96240.1|96190.1|96201.1|96151.1|96243|96193|96198.7|96148.7|78
1647359780000|2022-03-15 15:56:20|96195.5|96145.5|96164.9|96139.9|96196.3|96146.3|96155.8|96107.2|78
1647359790000|2022-03-15 15:56:30|96162.8|96137.8|96170.2|96145.2|96188.5|96151.6|96158|96121.3|75
1647359800000|2022-03-15 15:56:40|96170.1|96145.1|96181.7|96131.7|96195.7|96147|96169.4|96122.2|78
1647359810000|2022-03-15 15:56:50|96179.4|96129.4|96157.4|96107.4|96196.6|96146.6|96153.6|96091.4|77
1647359820000|2022-03-15 15:57:00|96161.6|96111.6|96085.1|96035.1|96168.8|96118.8|96085.1|96013.3|76
1647359830000|2022-03-15 15:57:10|96097.2|96025.7|96120.1|96070.1|96128|96078|96096.1|96019|73
1647359840000|2022-03-15 15:57:20|96120.5|96070.5|96123.3|96073.3|96128.3|96078.3|96117.4|96067.4|71
1647359850000|2022-03-15 15:57:30|96122.9|96072.9|96126.9|96101.9|96139.4|96111.7|96112|96071.8|77
1647359860000|2022-03-15 15:57:40|96125.6|96100.6|96157.7|96107.7|96168.4|96139.2|96108.7|96083.7|73
1647359870000|2022-03-15 15:57:50|96159.4|96109.4|96162.7|96137.7|96162.7|96137.7|96138.9|96088.9|74
1647359880000|2022-03-15 15:58:00|96160.8|96135.8|96181|96156|96181.7|96156.7|96160.8|96135.8|79
1647359890000|2022-03-15 15:58:10|96185.6|96160.6|96184.6|96159.6|96192.1|96167.1|96173.7|96148.7|77
1647359900000|2022-03-15 15:58:20|96184.9|96159.9|96180.9|96155.9|96195.5|96160.6|96170.7|96133.3|78
1647359910000|2022-03-15 15:58:30|96181|96156|96175|96150|96184|96159|96170.8|96145.8|73
1647359920000|2022-03-15 15:58:40|96175.6|96150.6|96181.7|96156.7|96181.9|96156.9|96171.3|96146.3|69
1647359930000|2022-03-15 15:58:50|96182.8|96157.8|96179.2|96154.2|96184.1|96159.1|96171.2|96146.2|76
1647359940000|2022-03-15 15:59:00|96180.5|96155.5|96179.9|96154.9|96181.1|96156.1|96175.4|96150.4|68
1647359950000|2022-03-15 15:59:10|96180.6|96155.6|96182.6|96157.6|96183.6|96158.6|96172.9|96147.9|71
1647359960000|2022-03-15 15:59:20|96184.7|96159.7|96164.4|96139.4|96190.5|96160.7|96164.4|96136.6|76
1647359970000|2022-03-15 15:59:30|96165.2|96140.2|96166.1|96141.1|96197.3|96161.7|96160.6|96120.1|78
1647359980000|2022-03-15 15:59:40|96166.2|96141.2|96178.3|96153.3|96184.5|96159.5|96164.7|96139.7|76
1647359990000|2022-03-15 15:59:50|96175.3|96150.3|96173|96148|96184.7|96159.7|96172.8|96147.8|78
1647360000000|2022-03-15 16:00:00|96173.1|96148.1|96176.4|96151.4|96181.1|96156.1|96172.3|96147.3|71
1647360010000|2022-03-15 16:00:10|96175.7|96150.7|96183.5|96158.5|96183.5|96158.5|96174.5|96149.5|75
1647360020000|2022-03-15 16:00:20|96185.2|96160.2|96188.5|96163.5|96189.9|96164.9|96182.6|96157.6|69
1647360030000|2022-03-15 16:00:30|96187.9|96162.9|96178.7|96153.7|96191.8|96166.8|96177.1|96152.1|73
1647360040000|2022-03-15 16:00:40|96178.8|96153.8|96161.8|96136.8|96178.8|96153.8|96149.3|96124.3|75
1647360050000|2022-03-15 16:00:50|96161.3|96136.3|96183.1|96158.1|96198.9|96161|96156.6|96131.6|74
1647360060000|2022-03-15 16:01:00|96182.4|96157.4|96169.6|96144.6|96185.3|96160.3|96164.1|96139.1|68
1647360070000|2022-03-15 16:01:10|96168.7|96143.7|96183.1|96133.1|96183.2|96148.2|96168.3|96127.1|68
1647360080000|2022-03-15 16:01:20|96182|96132|96184.1|96134.1|96185.3|96135.3|96180.2|96130.2|58
1647360090000|2022-03-15 16:01:30|96185.1|96135.1|96215.8|96165.8|96224.3|96187|96171.9|96132.2|75
1647360100000|2022-03-15 16:01:40|96216|96166|96207.1|96157.1|96217.7|96167.7|96205.8|96155.8|70
1647360110000|2022-03-15 16:01:50|96207.2|96157.2|96209.7|96159.7|96217.5|96176.8|96201.4|96154.6|73
1647360120000|2022-03-15 16:02:00|96209.4|96159.4|96210.7|96160.7|96218.6|96168.6|96204.8|96154.8|70
1647360130000|2022-03-15 16:02:10|96211.5|96161.5|96218.2|96168.2|96224.6|96174.6|96211|96161|73
1647360140000|2022-03-15 16:02:20|96219.8|96169.8|96249.1|96199.1|96261.7|96201.9|96219.4|96169.4|74
1647360150000|2022-03-15 16:02:30|96248|96198|96245.5|96195.5|96251.5|96201.5|96234.5|96184.5|73
1647360160000|2022-03-15 16:02:40|96244.1|96194.1|96265.3|96215.3|96291.8|96225.8|96244.1|96194.1|76
1647360170000|2022-03-15 16:02:50|96264.1|96214.1|96270.4|96220.4|96274.2|96224.2|96263.1|96213.1|79
1647360180000|2022-03-15 16:03:00|96272.2|96222.2|96246.6|96196.6|96285.9|96235.9|96246.6|96196.6|68
1647360190000|2022-03-15 16:03:10|96247.4|96197.4|96240.3|96190.3|96249.7|96199.7|96215.7|96165.6|70
1647360200000|2022-03-15 16:03:20|96242.6|96192.6|96236.4|96186.4|96248.6|96198.6|96236.4|96186.4|58
1647360210000|2022-03-15 16:03:30|96235.9|96185.9|96217.9|96167.9|96241.9|96191.9|96217.9|96167.9|71
1647360220000|2022-03-15 16:03:40|96221.3|96171.3|96203.9|96153.9|96221.3|96171.3|96197.5|96147.5|73
1647360230000|2022-03-15 16:03:50|96203.8|96153.8|96229.6|96179.6|96233.3|96183.3|96201.5|96151.5|67
1647360240000|2022-03-15 16:04:00|96229.5|96179.5|96219.1|96169.1|96230.4|96180.4|96218.3|96168.3|50
1647360250000|2022-03-15 16:04:10|96219.3|96169.3|96246.5|96196.5|96247|96197|96214.9|96168.3|58
1647360260000|2022-03-15 16:04:20|96245.1|96195.1|96233.6|96183.6|96252.6|96202.6|96228.9|96178.9|72
1647360270000|2022-03-15 16:04:30|96233.9|96183.9|96222.6|96172.6|96234.2|96184.2|96208.7|96151.2|70
1647360280000|2022-03-15 16:04:40|96222.7|96172.7|96249.7|96199.7|96263.6|96202.6|96218.9|96168.9|64
1647360290000|2022-03-15 16:04:50|96247.7|96197.7|96262.1|96212.1|96267.7|96217.7|96238.6|96182.2|73
1647360300000|2022-03-15 16:05:00|96262.7|96212.7|96258.8|96208.8|96264.7|96214.7|96253.6|96203.6|72
1647360310000|2022-03-15 16:05:10|96259.1|96209.1|96256.3|96206.3|96259.1|96209.1|96224.7|96167.2|72
1647360320000|2022-03-15 16:05:20|96253.9|96203.9|96262.7|96212.7|96265.1|96212.7|96249.8|96194.5|67
1647360330000|2022-03-15 16:05:30|96260|96210|96272|96222|96273|96223|96256.1|96206.1|67
1647360340000|2022-03-15 16:05:40|96270.4|96220.4|96269|96219|96271.7|96221.7|96264.6|96214.6|57
1647360350000|2022-03-15 16:05:50|96269.5|96219.5|96268.3|96218.3|96274|96224|96264.9|96214.9|55
1647360360000|2022-03-15 16:06:00|96267.4|96217.4|96256.2|96206.2|96269.4|96219.4|96254.9|96204.9|67
1647360370000|2022-03-15 16:06:10|96256.4|96206.4|96261.2|96211.2|96264.3|96214.3|96251.8|96201.8|66
1647360380000|2022-03-15 16:06:20|96261.8|96211.8|96258.4|96208.4|96271.3|96221.3|96258.1|96208.1|63
1647360390000|2022-03-15 16:06:30|96258.7|96208.7|96251|96201|96261.1|96211.1|96250|96200|59
1647360400000|2022-03-15 16:06:40|96251.2|96201.2|96257.5|96207.5|96261.6|96211.6|96250.8|96200.8|63
1647360410000|2022-03-15 16:06:50|96256.9|96206.9|96258.6|96208.6|96261.2|96211.2|96251.4|96201.4|56
1647360420000|2022-03-15 16:07:00|96258.9|96208.9|96261.1|96211.1|96267.5|96217.5|96252.6|96202.6|62
1647360430000|2022-03-15 16:07:10|96263|96213|96258.9|96208.9|96263|96213|96253.8|96203.8|68
1647360440000|2022-03-15 16:07:20|96258.8|96208.8|96261.8|96211.8|96264.9|96214.9|96256.1|96206.1|55
1647360450000|2022-03-15 16:07:30|96261.4|96211.4|96257.2|96207.2|96261.6|96211.6|96256|96206|67
1647360460000|2022-03-15 16:07:40|96257.4|96207.4|96258.1|96208.1|96266.7|96216.7|96255.4|96205.4|61
1647360470000|2022-03-15 16:07:50|96257.9|96207.9|96250.3|96200.3|96259.7|96209.7|96250.3|96200.3|62
1647360480000|2022-03-15 16:08:00|96249.9|96199.9|96250.7|96200.7|96251.2|96201.2|96244.9|96194.9|56
1647360490000|2022-03-15 16:08:10|96251.5|96201.5|96238|96188|96251.5|96201.5|96234.5|96184.5|69
1647360500000|2022-03-15 16:08:20|96238.3|96188.3|96227.4|96177.4|96239|96189|96227.2|96177.2|62
1647360510000|2022-03-15 16:08:30|96227.1|96177.1|96222.4|96172.4|96228.3|96189.9|96214.3|96168.9|69
1647360520000|2022-03-15 16:08:40|96223|96173|96230.3|96180.3|96232.9|96182.9|96223|96173|55
1647360530000|2022-03-15 16:08:50|96232.3|96182.3|96231.2|96181.2|96233.4|96183.4|96224.7|96174.7|63
1647360540000|2022-03-15 16:09:00|96230.9|96180.9|96231.5|96181.5|96233.2|96183.2|96228.4|96178.4|54
1647360550000|2022-03-15 16:09:10|96232.9|96182.9|96227.9|96177.9|96234.2|96184.2|96225.4|96175.4|68
1647360560000|2022-03-15 16:09:20|96228.1|96178.1|96220.4|96170.4|96230.9|96180.9|96216.8|96166.8|70
1647360570000|2022-03-15 16:09:30|96222.9|96172.9|96223.7|96173.7|96228.4|96178.4|96221.4|96171.4|62
1647360580000|2022-03-15 16:09:40|96223.5|96173.5|96244.2|96194.2|96244.2|96194.2|96221.6|96171.6|65
1647360590000|2022-03-15 16:09:50|96242.1|96192.1|96252.4|96202.4|96252.9|96202.9|96242.1|96192.1|63
1647360600000|2022-03-15 16:10:00|96252.3|96202.3|96251.5|96201.5|96254.7|96204.7|96249.9|96199.9|44
1647360610000|2022-03-15 16:10:10|96251.2|96201.2|96276.2|96251.2|96283.9|96251.2|96241|96191|68
1647360620000|2022-03-15 16:10:20|96287.9|96237.9|96282.3|96232.3|96287.9|96248.6|96265|96215|73
1647360630000|2022-03-15 16:10:30|96283.3|96233.3|96269.5|96219.5|96283.9|96241.6|96256.9|96218.8|66
1647360640000|2022-03-15 16:10:40|96269.3|96219.3|96272.9|96222.9|96275.9|96225.9|96269.3|96219.3|43
1647360650000|2022-03-15 16:10:50|96270.5|96220.5|96262.7|96212.7|96274.1|96227.4|96252.4|96211.9|61
1647360660000|2022-03-15 16:11:00|96263|96213|96259.2|96209.2|96268.1|96218.1|96258.5|96208.5|74
1647360670000|2022-03-15 16:11:10|96258.1|96208.1|96280.2|96230.2|96282.4|96232.4|96258.1|96208.1|75
1647360680000|2022-03-15 16:11:20|96285.4|96235.4|96301.6|96251.6|96302.9|96263.4|96285.4|96235.4|73
1647360690000|2022-03-15 16:11:30|96302|96252|96374.1|96324.1|96379.9|96329.9|96300.2|96250.2|78
1647360700000|2022-03-15 16:11:40|96376.6|96326.6|96360.3|96310.3|96388.6|96338.6|96356.9|96306.9|79
1647360710000|2022-03-15 16:11:50|96360.7|96310.7|96379.7|96329.7|96380|96330|96360.6|96310.6|70
1647360720000|2022-03-15 16:12:00|96378.6|96328.6|96371.5|96321.5|96382.9|96332.9|96369.7|96319.7|70
1647360730000|2022-03-15 16:12:10|96374.6|96324.6|96389.6|96339.6|96391.1|96341.1|96373.8|96323.8|74
1647360740000|2022-03-15 16:12:20|96389.5|96339.5|96401.6|96351.6|96415.6|96365.6|96389.5|96339.5|77
1647360750000|2022-03-15 16:12:30|96401.9|96351.9|96437.9|96387.9|96439.3|96389.3|96401.9|96351.9|73
1647360760000|2022-03-15 16:12:40|96438.6|96388.6|96451.7|96401.7|96500.1|96421.2|96395.7|96334|78
1647360770000|2022-03-15 16:12:50|96451.9|96401.9|96480.5|96430.5|96483.4|96433.4|96451.9|96401.9|73
1647360780000|2022-03-15 16:13:00|96481|96431|96497.5|96447.5|96498.4|96448.4|96469.2|96419.2|76
1647360790000|2022-03-15 16:13:10|96497|96447|96489.8|96439.8|96503.9|96453.9|96486.4|96436.4|75
1647360800000|2022-03-15 16:13:20|96487.4|96437.4|96490.3|96440.3|96491|96441|96480.7|96430.7|73
1647360810000|2022-03-15 16:13:30|96490|96440|96474.6|96424.6|96492.4|96451.3|96474.1|96424.5|68
1647360820000|2022-03-15 16:13:40|96475|96425|96475.8|96425.8|96476.4|96426.4|96469|96419|65
1647360830000|2022-03-15 16:13:50|96477.8|96427.8|96477.6|96427.6|96486.5|96436.5|96477.2|96427.2|57
1647360840000|2022-03-15 16:14:00|96476.7|96426.7|96470|96420|96477.7|96427.7|96466|96416|68
1647360850000|2022-03-15 16:14:10|96469.9|96419.9|96482|96432|96482.8|96438.3|96451.9|96413.6|63
1647360860000|2022-03-15 16:14:20|96482.4|96432.4|96492.1|96442.1|96493.8|96450.2|96473.8|96432.1|65
1647360870000|2022-03-15 16:14:30|96490.4|96440.4|96458.7|96433.7|96492.4|96442.4|96458.7|96421.6|56
1647360880000|2022-03-15 16:14:40|96460.4|96435.4|96504.5|96454.5|96504.5|96454.5|96459|96425.4|62
1647360890000|2022-03-15 16:14:50|96506.7|96456.7|96521.2|96471.2|96545|96481.5|96499.9|96449.9|71
1647360900000|2022-03-15 16:15:00|96524.2|96474.2|96510|96460|96525.4|96475.4|96499.3|96449.3|76
1647360910000|2022-03-15 16:15:10|96510.6|96460.6|96503.6|96453.6|96513.9|96470.4|96486.4|96437.8|76
1647360920000|2022-03-15 16:15:20|96501.6|96451.6|96505|96455|96507.5|96457.5|96496.2|96446.2|68
1647360930000|2022-03-15 16:15:30|96505.7|96455.7|96518.1|96468.1|96518.1|96468.1|96501.2|96451.2|68
1647360940000|2022-03-15 16:15:40|96517.5|96467.5|96470.1|96420.1|96521.1|96481.7|96454.6|96404.6|76
1647360950000|2022-03-15 16:15:50|96467.8|96417.8|96477.5|96427.5|96479.6|96429.6|96456.5|96406.5|68
1647360960000|2022-03-15 16:16:00|96477.6|96427.6|96491.9|96441.9|96492.1|96452.9|96470.6|96426.4|74
1647360970000|2022-03-15 16:16:10|96491|96441|96488.3|96438.3|96493.2|96456.8|96463.3|96429.6|69
1647360980000|2022-03-15 16:16:20|96489.8|96439.8|96471|96421|96489.8|96439.9|96464.9|96417.5|67
1647360990000|2022-03-15 16:16:30|96470.7|96420.7|96480.3|96430.3|96480.3|96440.1|96463.1|96420.4|66
1647361000000|2022-03-15 16:16:40|96479.2|96429.2|96478.2|96428.2|96487|96437|96477.2|96427.2|63
1647361010000|2022-03-15 16:16:50|96477.5|96427.5|96477|96427|96478.8|96436.3|96459.5|96418.8|68
1647361020000|2022-03-15 16:17:00|96476.8|96426.8|96472.1|96422.1|96484.5|96434.5|96472.1|96422.1|56
1647361030000|2022-03-15 16:17:10|96469.3|96419.3|96485.8|96435.8|96490.6|96447.6|96468.6|96418.6|71
1647361040000|2022-03-15 16:17:20|96482.2|96432.2|96486.8|96436.8|96494.2|96457.6|96473.2|96432.2|61
1647361050000|2022-03-15 16:17:30|96486.1|96436.1|96484.9|96434.9|96491.7|96454.1|96475.2|96432|56
1647361060000|2022-03-15 16:17:40|96484.1|96434.1|96468.5|96418.5|96484.8|96442.8|96457.6|96418.4|67
1647361070000|2022-03-15 16:17:50|96468.1|96418.1|96456.8|96431.8|96470.2|96431.8|96447|96409.7|66
1647361080000|2022-03-15 16:18:00|96456.4|96431.4|96458.7|96433.7|96461.5|96436.5|96451.4|96426.4|66
1647361090000|2022-03-15 16:18:10|96459.2|96434.2|96455.9|96430.9|96459.2|96434.2|96439.6|96414.6|71
1647361100000|2022-03-15 16:18:20|96459.4|96434.4|96459.7|96434.7|96482.6|96452.8|96459.4|96432.6|65
1647361110000|2022-03-15 16:18:30|96457.4|96432.4|96448.9|96423.9|96465.3|96432.4|96448.5|96414.6|62
1647361120000|2022-03-15 16:18:40|96447.6|96422.6|96445.1|96420.1|96451.2|96426.2|96443.9|96418.9|48
1647361130000|2022-03-15 16:18:50|96445|96420|96444.9|96394.9|96445.7|96420.3|96428.4|96389.5|66
1647361140000|2022-03-15 16:19:00|96444.7|96394.7|96433.7|96383.7|96445.6|96403.7|96411.7|96379.9|71
1647361150000|2022-03-15 16:19:10|96433.2|96383.2|96445.3|96395.3|96447|96408.8|96429.5|96383.2|64
1647361160000|2022-03-15 16:19:20|96445.1|96395.1|96409.8|96384.8|96450.4|96406.7|96409.8|96384.8|63
1647361170000|2022-03-15 16:19:30|96411.1|96386.1|96403.1|96378.1|96418.9|96393.9|96400.3|96375.3|69
1647361180000|2022-03-15 16:19:40|96403.6|96378.6|96403.4|96378.4|96413.6|96388.6|96401.2|96376.2|69
1647361190000|2022-03-15 16:19:50|96402.9|96377.9|96418.4|96368.4|96418.4|96382.3|96399.6|96360.8|69
1647361200000|2022-03-15 16:20:00|96416.7|96366.7|96399.6|96374.6|96418.2|96382.2|96399.6|96362.4|72
1647361210000|2022-03-15 16:20:10|96400.9|96375.9|96408.9|96383.9|96430.8|96385.8|96399.3|96368.2|59
1647361220000|2022-03-15 16:20:20|96408.1|96383.1|96407.6|96382.6|96432.9|96391.8|96405.7|96372.6|74
1647361230000|2022-03-15 16:20:30|96409.1|96384.1|96414.4|96364.4|96425.7|96385.7|96409.1|96359.4|73
1647361240000|2022-03-15 16:20:40|96413.9|96363.9|96390.5|96365.5|96434.6|96375.4|96389.3|96352.2|70
1647361250000|2022-03-15 16:20:50|96389.7|96364.7|96402.6|96352.6|96403.2|96367.5|96382.5|96347.4|65
1647361260000|2022-03-15 16:21:00|96404|96354|96395.2|96345.2|96404|96365.7|96384.3|96345.1|71
1647361270000|2022-03-15 16:21:10|96394.9|96344.9|96398.3|96348.3|96403.8|96353.8|96392|96342|65
1647361280000|2022-03-15 16:21:20|96397.9|96347.9|96415.7|96365.7|96415.7|96365.7|96396.9|96346.9|67
1647361290000|2022-03-15 16:21:30|96415.3|96365.3|96412.5|96362.5|96415.8|96365.8|96410.1|96360.1|69
1647361300000|2022-03-15 16:21:40|96411.9|96361.9|96408.9|96358.9|96411.9|96372.5|96397.5|96349.1|72
1647361310000|2022-03-15 16:21:50|96409|96359|96396|96346|96426.6|96376.6|96395.9|96345.9|78
1647361320000|2022-03-15 16:22:00|96394.9|96344.9|96405.4|96355.4|96407.5|96357.5|96394.9|96344.9|69
1647361330000|2022-03-15 16:22:10|96405.7|96355.7|96407.8|96357.8|96413|96363|96402.2|96352.2|64
1647361340000|2022-03-15 16:22:20|96407.7|96357.7|96403.7|96353.7|96408|96366.8|96391.2|96350|67
1647361350000|2022-03-15 16:22:30|96402.1|96352.1|96408.7|96358.7|96418.3|96368.3|96402.1|96352.1|65
1647361360000|2022-03-15 16:22:40|96404|96354|96412.5|96362.5|96413.2|96373.1|96396.5|96354|48
1647361370000|2022-03-15 16:22:50|96412.6|96362.6|96413|96363|96413.8|96363.8|96410.3|96360.3|39
1647361380000|2022-03-15 16:23:00|96412.9|96362.9|96413.8|96363.8|96414.5|96364.5|96410.5|96360.5|39
1647361390000|2022-03-15 16:23:10|96412.1|96362.1|96422.6|96372.6|96426.2|96387.3|96410.8|96361.8|49
1647361400000|2022-03-15 16:23:20|96422|96372|96422.2|96372.2|96423.9|96373.9|96416|96366|38
1647361410000|2022-03-15 16:23:30|96422.5|96372.5|96432.8|96382.8|96433.2|96390.6|96409.4|96371.7|58
1647361420000|2022-03-15 16:23:40|96433.3|96383.3|96433.2|96383.2|96433.3|96389.9|96406|96376.5|68
1647361430000|2022-03-15 16:23:50|96431.1|96381.1|96418.7|96368.7|96431.8|96384.5|96406.8|96368.6|60
1647361440000|2022-03-15 16:24:00|96418.6|96368.6|96418|96368|96418.7|96368.7|96418|96368|38
1647361450000|2022-03-15 16:24:10|96416.8|96366.8|96402.8|96377.8|96417|96378|96397.3|96360.5|57
1647361460000|2022-03-15 16:24:20|96401.7|96376.7|96390.3|96365.3|96407.7|96377.5|96390.2|96352.6|62
1647361470000|2022-03-15 16:24:30|96390.6|96365.6|96387|96362|96390.6|96365.6|96383.8|96358.8|64
1647361480000|2022-03-15 16:24:40|96387.1|96362.1|96397.5|96347.5|96412.4|96372.3|96385|96347.2|67
1647361490000|2022-03-15 16:24:50|96398.4|96348.4|96405.5|96355.5|96405.5|96363.2|96385.8|96348.4|46
1647361500000|2022-03-15 16:25:00|96405.2|96355.2|96352.8|96327.8|96405.2|96355.2|96352.1|96317.1|70
1647361510000|2022-03-15 16:25:10|96351.2|96326.2|96339.7|96289.7|96363.6|96326.4|96325.5|96289.7|72
1647361520000|2022-03-15 16:25:20|96338.6|96288.6|96325.6|96275.6|96339.9|96289.9|96320.1|96270.1|61
1647361530000|2022-03-15 16:25:30|96325.5|96275.5|96328.1|96278.1|96331.1|96281.1|96325.5|96275.5|63
1647361540000|2022-03-15 16:25:40|96327.9|96277.9|96342.1|96292.1|96350.3|96300.3|96321.7|96277.9|68
1647361550000|2022-03-15 16:25:50|96341.8|96291.8|96352.4|96302.4|96352.7|96302.7|96339.9|96289.9|59
1647361560000|2022-03-15 16:26:00|96352.6|96302.6|96344.6|96294.6|96358.3|96308.3|96344.6|96294.6|49
1647361570000|2022-03-15 16:26:10|96344.2|96294.2|96341.3|96291.3|96346.1|96307.9|96332.4|96291.2|50
1647361580000|2022-03-15 16:26:20|96341.7|96291.7|96331.8|96281.8|96342.5|96292.5|96331.7|96281.7|45
1647361590000|2022-03-15 16:26:30|96331.9|96281.9|96334.5|96284.5|96338|96288|96328.6|96278.6|57
1647361600000|2022-03-15 16:26:40|96334.4|96284.4|96422|96372|96425.8|96375.8|96334.4|96284.4|67
1647361610000|2022-03-15 16:26:50|96422.1|96372.1|96409.8|96359.8|96422.1|96377.3|96393.5|96354.9|56
1647361620000|2022-03-15 16:27:00|96409.4|96359.4|96404.9|96354.9|96411.7|96361.7|96402.4|96352.4|57
1647361630000|2022-03-15 16:27:10|96404.7|96354.7|96403.8|96353.8|96405.4|96355.4|96402.2|96352.2|55
1647361640000|2022-03-15 16:27:20|96403|96353|96398.4|96348.4|96403.3|96353.3|96396.7|96346.7|45
1647361650000|2022-03-15 16:27:30|96398.3|96348.3|96379.7|96329.7|96398.5|96348.5|96378.4|96328.4|58
1647361660000|2022-03-15 16:27:40|96379.6|96329.6|96427.2|96377.2|96429.2|96379.2|96378.5|96328.5|54
1647361670000|2022-03-15 16:27:50|96421.5|96371.5|96412.8|96362.8|96421.5|96371.5|96410.1|96360.1|52
1647361680000|2022-03-15 16:28:00|96412.6|96362.6|96402.4|96352.4|96412.6|96362.6|96402.4|96352.4|49
1647361690000|2022-03-15 16:28:10|96402.1|96352.1|96397.6|96347.6|96404.5|96354.5|96396.8|96346.8|55
1647361700000|2022-03-15 16:28:20|96397.4|96347.4|96398|96348|96398|96348|96395.7|96345.7|44
1647361710000|2022-03-15 16:28:30|96398.2|96348.2|96416.6|96366.6|96425.1|96377.6|96384.6|96335.7|62
1647361720000|2022-03-15 16:28:40|96416.9|96366.9|96423|96373|96423.3|96379.1|96403.7|96363.6|56
1647361730000|2022-03-15 16:28:50|96430.7|96380.7|96433.9|96383.9|96457.1|96395.2|96429|96379|62
1647361740000|2022-03-15 16:29:00|96434.2|96384.2|96447|96397|96467.3|96403.5|96433.5|96378.5|61
1647361750000|2022-03-15 16:29:10|96446.3|96396.3|96428.2|96378.2|96446.3|96396.3|96422.6|96372.6|67
1647361760000|2022-03-15 16:29:20|96428.8|96378.8|96482.1|96399.8|96496|96413.9|96422.9|96372.2|66
1647361770000|2022-03-15 16:29:30|96484.2|96395.4|96438.4|96388.4|96484.2|96408.5|96428.9|96378.9|73
1647361780000|2022-03-15 16:29:40|96435.9|96385.9|96467.4|96389.4|96467.4|96397.5|96431.6|96379.2|61
1647361790000|2022-03-15 16:29:50|96452.2|96402.2|96442.1|96392.1|96477.6|96402.2|96442.1|96383.7|66
1647361800000|2022-03-15 16:30:00|96455.9|96382.9|96450.4|96372.2|96463.2|96397.6|96438.1|96372.2|65
1647361810000|2022-03-15 16:30:10|96448.2|96373.4|96434.3|96384.3|96453.5|96388.9|96430.8|96368.8|58
1647361820000|2022-03-15 16:30:20|96434.4|96384.4|96448.2|96377.8|96458.3|96392.4|96429.1|96373.2|59
1647361830000|2022-03-15 16:30:30|96436.8|96386.8|96424.1|96374.1|96446.4|96386.8|96423.1|96370.1|65
1647361840000|2022-03-15 16:30:40|96422.2|96372.2|96424.2|96374.2|96445.5|96377.5|96419|96365.8|54
1647361850000|2022-03-15 16:30:50|96425|96375|96419.8|96369.8|96441.2|96383.8|96413.1|96344.8|64
1647361860000|2022-03-15 16:31:00|96427.5|96356|96425.1|96340.6|96434.1|96357.9|96389.9|96328.4|68
1647361870000|2022-03-15 16:31:10|96426.6|96341.1|96429.9|96358|96430.7|96368.6|96412.7|96340.1|56
1647361880000|2022-03-15 16:31:20|96429.4|96357.6|96433.2|96358.3|96437.7|96370.6|96415.3|96352.7|60
1647361890000|2022-03-15 16:31:30|96431.6|96357.9|96415.7|96365.7|96432.9|96371.7|96415.3|96350.5|63
1647361900000|2022-03-15 16:31:40|96415.9|96365.9|96414.6|96364.6|96426.5|96370.1|96410.2|96350.7|60
1647361910000|2022-03-15 16:31:50|96415|96365|96414.6|96364.6|96419.9|96369.9|96413.9|96363.9|67
1647361920000|2022-03-15 16:32:00|96415.3|96365.3|96413.2|96363.2|96419.7|96369.7|96410.6|96360.6|63
1647361930000|2022-03-15 16:32:10|96413.4|96363.4|96409.3|96359.3|96414.8|96364.8|96406.7|96356.7|62
1647361940000|2022-03-15 16:32:20|96408.6|96358.6|96407.3|96357.3|96411.2|96374.8|96399.3|96352.8|58
1647361950000|2022-03-15 16:32:30|96407|96357|96400.8|96350.8|96408.7|96365.4|96387|96350.4|54
1647361960000|2022-03-15 16:32:40|96397.6|96347.6|96393.5|96343.5|96399.8|96358.8|96375.9|96338.1|58
1647361970000|2022-03-15 16:32:50|96392.6|96342.6|96374.5|96324.5|96392.6|96342.6|96367.8|96274.3|66
1647361980000|2022-03-15 16:33:00|96376|96326|96368.7|96318.7|96377.2|96327.2|96368.7|96318.7|62
1647361990000|2022-03-15 16:33:10|96369|96319|96341.6|96316.6|96369|96327.5|96340.2|96302.7|70
1647362000000|2022-03-15 16:33:20|96341.8|96316.8|96348.4|96323.4|96361.1|96324.5|96341.5|96302.6|46
1647362010000|2022-03-15 16:33:30|96349.8|96324.8|96366|96316|96367.9|96328.4|96349.8|96314.4|48
1647362020000|2022-03-15 16:33:40|96366.3|96316.3|96359|96309|96366.5|96316.5|96358.4|96308.4|49
1647362030000|2022-03-15 16:33:50|96358.6|96308.6|96362.4|96312.4|96363|96313|96354.8|96304.8|63
1647362040000|2022-03-15 16:34:00|96362|96312|96361.9|96311.9|96364.7|96327.7|96346|96311.3|60
1647362050000|2022-03-15 16:34:10|96362|96312|96349|96324|96364.6|96326.2|96349|96309.3|49
1647362060000|2022-03-15 16:34:20|96351.9|96326.9|96360.1|96335.1|96370|96335.6|96348.8|96318.4|63
1647362070000|2022-03-15 16:34:30|96359.4|96334.4|96368.8|96318.8|96370.2|96335.3|96357|96314.6|55
1647362080000|2022-03-15 16:34:40|96370|96320|96359.5|96334.5|96371.3|96334.7|96349.8|96312.9|60
1647362090000|2022-03-15 16:34:50|96359.1|96334.1|96372.6|96322.6|96373|96334.1|96359|96309|62
1647362100000|2022-03-15 16:35:00|96372.7|96322.7|96372|96322|96376.4|96326.4|96370.2|96320.2|54
1647362110000|2022-03-15 16:35:10|96372.7|96322.7|96362.7|96312.7|96373.4|96325.2|96350.1|96310.3|48
1647362120000|2022-03-15 16:35:20|96362.6|96312.6|96348|96298|96367.4|96317.4|96341|96298|65
1647362130000|2022-03-15 16:35:30|96347.5|96297.5|96346|96296|96347.8|96297.8|96345.9|96295.9|54
1647362140000|2022-03-15 16:35:40|96347.1|96297.1|96343.6|96318.6|96357.4|96321.5|96342.1|96297.1|45
1647362150000|2022-03-15 16:35:50|96341.7|96316.7|96365.4|96274.5|96365.4|96317|96322.2|96267.6|61
1647362160000|2022-03-15 16:36:00|96345.6|96295.6|96301.1|96251.1|96365.2|96307.7|96301.1|96243.9|76
1647362170000|2022-03-15 16:36:10|96312.7|96239.2|96255.1|96180.6|96312.7|96249.5|96206.4|96140.7|79
1647362180000|2022-03-15 16:36:20|96262.8|96192.4|96253.7|96203.7|96272.4|96213.3|96247.9|96182.8|70
1647362190000|2022-03-15 16:36:30|96253.4|96203.4|96271.7|96221.7|96271.7|96221.7|96253.3|96203.3|65
1647362200000|2022-03-15 16:36:40|96264.5|96214.5|96259.3|96209.3|96269.3|96229.5|96241.6|96207.8|49
1647362210000|2022-03-15 16:36:50|96260.4|96210.4|96268.7|96218.7|96269.5|96230.6|96251.9|96210.4|50
1647362220000|2022-03-15 16:37:00|96264.6|96214.6|96266.8|96241.8|96277.3|96244.5|96254.9|96214.3|57
1647362230000|2022-03-15 16:37:10|96266.4|96241.4|96370.7|96278.3|96375.7|96280.7|96266.1|96225.5|65
1647362240000|2022-03-15 16:37:20|96372.2|96284.7|96367.7|96317.7|96378.6|96319.7|96359.1|96284.7|62
1647362250000|2022-03-15 16:37:30|96367.3|96317.3|96387.2|96337.2|96387.4|96337.4|96367.3|96317.3|64
1647362260000|2022-03-15 16:37:40|96387.9|96337.9|96380.5|96330.5|96387.9|96344.1|96369|96329|62
1647362270000|2022-03-15 16:37:50|96376.2|96326.2|96374.9|96324.9|96378.4|96340.4|96360.4|96321|59
1647362280000|2022-03-15 16:38:00|96363.5|96338.5|96387.6|96337.6|96395.1|96348.3|96362.9|96330.3|68
1647362290000|2022-03-15 16:38:10|96387.9|96337.9|96358.6|96308.6|96390.9|96349.1|96358|96308|67
1647362300000|2022-03-15 16:38:20|96357.7|96307.7|96345.4|96295.4|96359.5|96309.5|96342.2|96292.2|66
1647362310000|2022-03-15 16:38:30|96344.8|96294.8|96290|96240|96345.3|96295.3|96285.7|96235.7|70
1647362320000|2022-03-15 16:38:40|96291.4|96241.4|96285.2|96235.2|96291.4|96241.4|96277.1|96227.1|70
1647362330000|2022-03-15 16:38:50|96283.3|96233.3|96271.8|96221.8|96285.9|96242.7|96256.4|96221|70
1647362340000|2022-03-15 16:39:00|96271.5|96221.5|96274.3|96224.3|96274.5|96224.5|96269|96219|48
1647362350000|2022-03-15 16:39:10|96274.8|96224.8|96262|96237|96279.6|96242.2|96259.7|96222.8|53
1647362360000|2022-03-15 16:39:20|96261.7|96236.7|96253.2|96228.2|96275.1|96239.4|96253.2|96215.4|43
1647362370000|2022-03-15 16:39:30|96252.4|96227.4|96270|96220|96270|96227.4|96247|96209.5|51
1647362380000|2022-03-15 16:39:40|96270.5|96220.5|96269.1|96219.1|96275.4|96232.8|96256.5|96218.1|45
1647362390000|2022-03-15 16:39:50|96268.9|96218.9|96261.1|96211.1|96268.9|96228.7|96248|96211.1|56
1647362400000|2022-03-15 16:40:00|96260.1|96210.1|96268.9|96218.9|96270.1|96233.6|96246|96209.1|55
1647362410000|2022-03-15 16:40:10|96269.1|96219.1|96253.1|96228.1|96270.6|96232.2|96248|96213.2|52
1647362420000|2022-03-15 16:40:20|96252.8|96227.8|96248.5|96223.5|96261.6|96228|96246.4|96211.6|44
1647362430000|2022-03-15 16:40:30|96248.4|96223.4|96244.6|96219.6|96252|96227|96244.6|96219.6|49
1647362440000|2022-03-15 16:40:40|96244.7|96219.7|96248.2|96223.2|96252.1|96227.1|96240.7|96215.7|54
1647362450000|2022-03-15 16:40:50|96248.3|96223.3|96245.6|96220.6|96259.3|96224|96242.4|96209.3|53
1647362460000|2022-03-15 16:41:00|96245.3|96220.3|96250.8|96225.8|96259.8|96225.8|96242|96205|50
1647362470000|2022-03-15 16:41:10|96250.3|96225.3|96260.2|96210.2|96263|96226.4|96246.8|96207.7|69
1647362480000|2022-03-15 16:41:20|96260.8|96210.8|96259.2|96209.2|96261.3|96224.8|96247.3|96207.7|60
1647362490000|2022-03-15 16:41:30|96259|96209|96261|96211|96264.3|96226.4|96244.6|96207.1|66
1647362500000|2022-03-15 16:41:40|96260.7|96210.7|96259.8|96209.8|96264.1|96223.1|96245.8|96208.8|60
1647362510000|2022-03-15 16:41:50|96259.6|96209.6|96256.7|96206.7|96262.2|96225.4|96249.2|96205.7|52
1647362520000|2022-03-15 16:42:00|96244.4|96219.4|96246.2|96221.2|96260.5|96222.7|96242.2|96203|51
1647362530000|2022-03-15 16:42:10|96245.6|96220.6|96248.9|96223.9|96262.6|96226.5|96242.9|96208.8|62
1647362540000|2022-03-15 16:42:20|96248.8|96223.8|96250.4|96200.4|96254.4|96223.8|96238.6|96196.9|59
1647362550000|2022-03-15 16:42:30|96250.6|96200.6|96241.4|96216.4|96260.2|96220.7|96241.1|96198.4|58
1647362560000|2022-03-15 16:42:40|96241.5|96216.5|96244.4|96219.4|96253.2|96221.2|96238.9|96203.2|62
1647362570000|2022-03-15 16:42:50|96245.5|96220.5|96251.2|96226.2|96252.6|96227.6|96241.9|96216.9|57
1647362580000|2022-03-15 16:43:00|96250.9|96225.9|96320.9|96270.9|96322.3|96272.3|96250.4|96225.4|53
1647362590000|2022-03-15 16:43:10|96319.1|96269.1|96309.3|96259.3|96319.1|96279.8|96293.8|96256.7|64
1647362600000|2022-03-15 16:43:20|96310|96260|96301.8|96251.8|96312.4|96272.6|96285.3|96247.1|70
1647362610000|2022-03-15 16:43:30|96289.5|96264.5|96291.1|96266.1|96305.2|96267.4|96287.5|96251.6|50
1647362620000|2022-03-15 16:43:40|96290.6|96265.6|96287.6|96262.6|96292.7|96267.7|96286.9|96261.9|58
1647362630000|2022-03-15 16:43:50|96287.4|96262.4|96285.5|96260.5|96297.3|96263.9|96285.5|96246.6|59
1647362640000|2022-03-15 16:44:00|96285.9|96260.9|96299.8|96249.8|96302.4|96262|96283.9|96245.7|68
1647362650000|2022-03-15 16:44:10|96299.6|96249.6|96297.3|96247.3|96307.9|96257.9|96294.4|96244.4|67
1647362660000|2022-03-15 16:44:20|96299.6|96249.6|96296.1|96246.1|96304.2|96265.9|96287.9|96246.1|58
1647362670000|2022-03-15 16:44:30|96296.3|96246.3|96300.5|96250.5|96300.6|96265.4|96286.1|96245.7|65
1647362680000|2022-03-15 16:44:40|96301.5|96251.5|96296.5|96246.5|96301.9|96251.9|96292.9|96242.9|63
1647362690000|2022-03-15 16:44:50|96296.6|96246.6|96298.5|96248.5|96302.2|96263|96285.8|96244.3|68
1647362700000|2022-03-15 16:45:00|96298.6|96248.6|96292.9|96242.9|96301.5|96263.2|96275.6|96238.7|71
1647362710000|2022-03-15 16:45:10|96279.6|96254.6|96279.3|96254.3|96292.6|96258.1|96277.6|96240.5|68
1647362720000|2022-03-15 16:45:20|96279.5|96254.5|96280.2|96255.2|96299.7|96261.5|96277.5|96243.4|54
1647362730000|2022-03-15 16:45:30|96280.4|96255.4|96297.9|96247.9|96302.7|96265.3|96280.4|96247.4|48
1647362740000|2022-03-15 16:45:40|96298.2|96248.2|96293.6|96268.6|96298.9|96273.9|96286.4|96248.2|59
1647362750000|2022-03-15 16:45:50|96293.8|96268.8|96294.6|96269.6|96306.2|96272.4|96290.6|96252.9|54
1647362760000|2022-03-15 16:46:00|96294.8|96269.8|96304.7|96254.7|96309.2|96274.2|96293|96254.6|59
1647362770000|2022-03-15 16:46:10|96305.3|96255.3|96298.2|96273.2|96309.6|96273.2|96292.2|96253.8|42
1647362780000|2022-03-15 16:46:20|96298.3|96273.3|96292.6|96267.6|96311.8|96273.3|96291.6|96254|39
1647362790000|2022-03-15 16:46:30|96292.7|96267.7|96307.1|96257.1|96312.9|96270.5|96287.1|96256.7|48
1647362800000|2022-03-15 16:46:40|96296.5|96271.5|96292.4|96267.4|96310.4|96276|96287.9|96251.5|61
1647362810000|2022-03-15 16:46:50|96290.7|96265.7|96277.3|96252.3|96292.7|96267.7|96276.8|96251.8|65
1647362820000|2022-03-15 16:47:00|96276.9|96251.9|96244.2|96194.2|96279.6|96252.7|96237|96193.6|63
1647362830000|2022-03-15 16:47:10|96243.9|96193.9|96232.8|96207.8|96243.9|96207.9|96227.7|96190.8|61
1647362840000|2022-03-15 16:47:20|96233.4|96208.4|96246.3|96221.3|96260|96223|96232.6|96196.6|59
1647362850000|2022-03-15 16:47:30|96247.1|96222.1|96258.5|96233.5|96259.7|96234.7|96247.1|96222.1|63
1647362860000|2022-03-15 16:47:40|96258.8|96233.8|96279.9|96229.9|96284.2|96234.2|96258.5|96223.8|63
1647362870000|2022-03-15 16:47:50|96279.8|96229.8|96281.4|96231.4|96283.2|96233.2|96279.1|96229.1|44
1647362880000|2022-03-15 16:48:00|96281.8|96231.8|96297.3|96247.3|96297.3|96247.3|96281.6|96231.6|58
1647362890000|2022-03-15 16:48:10|96297.4|96247.4|96314.2|96264.2|96317.6|96267.6|96287|96245.8|67
1647362900000|2022-03-15 16:48:20|96314.3|96264.3|96325|96275|96333.9|96282|96307.8|96257.8|72
1647362910000|2022-03-15 16:48:30|96325.1|96275.1|96329.5|96279.5|96334|96284|96322.9|96272.9|64
1647362920000|2022-03-15 16:48:40|96330.1|96280.1|96416.1|96366.1|96428.3|96366.1|96327.2|96277.2|78
1647362930000|2022-03-15 16:48:50|96429.7|96348.4|96464.8|96414.8|96466.4|96416.3|96428.9|96342.3|76
1647362940000|2022-03-15 16:49:00|96464.4|96414.4|96464.5|96414.5|96479.3|96429.3|96460.9|96410.9|69
1647362950000|2022-03-15 16:49:10|96461.3|96411.3|96474.9|96424.9|96474.9|96424.9|96460.4|96410.4|70
1647362960000|2022-03-15 16:49:20|96476.4|96426.4|96469.7|96419.7|96480.7|96432.5|96457.5|96417.6|72
1647362970000|2022-03-15 16:49:30|96466.7|96416.7|96381.7|96309.9|96467.9|96417.9|96366.3|96308|75
1647362980000|2022-03-15 16:49:40|96370.1|96320.1|96393.2|96318.8|96394.7|96331|96362.3|96303.2|75
1647362990000|2022-03-15 16:49:50|96392.3|96319.9|96390.5|96340.5|96396.3|96340.5|96380.7|96319.9|52
1647363000000|2022-03-15 16:50:00|96400.7|96330.3|96403.9|96353.9|96403.9|96353.9|96390.2|96330.3|57
1647363010000|2022-03-15 16:50:10|96403.5|96353.5|96423.5|96373.5|96424.2|96384.7|96400.9|96350.9|56
1647363020000|2022-03-15 16:50:20|96423.6|96373.6|96417.4|96367.4|96424.8|96374.8|96415.6|96365.6|50
1647363030000|2022-03-15 16:50:30|96417.2|96367.2|96417|96367|96422.6|96379.7|96403.7|96363|59
1647363040000|2022-03-15 16:50:40|96415.6|96365.6|96418|96368|96418.5|96368.5|96414|96364|44
1647363050000|2022-03-15 16:50:50|96417.8|96367.8|96413.8|96363.8|96419.8|96369.8|96413.6|96363.6|43
1647363060000|2022-03-15 16:51:00|96413.7|96363.7|96417.1|96392.1|96433.1|96392.1|96408.5|96363.7|54
1647363070000|2022-03-15 16:51:10|96416.6|96391.6|96433|96383|96437.3|96398.1|96415.1|96379.7|62
1647363080000|2022-03-15 16:51:20|96432.9|96382.9|96436.3|96386.3|96437.5|96397.9|96422.5|96380|55
1647363090000|2022-03-15 16:51:30|96436.6|96386.6|96442.5|96392.5|96450.3|96412.6|96427.8|96384.5|70
1647363100000|2022-03-15 16:51:40|96444.6|96394.6|96455|96405|96459.7|96419.7|96431.4|96389.9|65
1647363110000|2022-03-15 16:51:50|96455.3|96405.3|96454.2|96404.2|96459|96409|96453.9|96403.9|56
1647363120000|2022-03-15 16:52:00|96454.5|96404.5|96447.4|96422.4|96457.4|96422.4|96443.5|96401|63
1647363130000|2022-03-15 16:52:10|96447.3|96422.3|96462.6|96412.6|96463.4|96427.3|96447.3|96412|51
1647363140000|2022-03-15 16:52:20|96463.4|96413.4|96441.9|96416.9|96463.4|96416.9|96441.9|96403.2|59
1647363150000|2022-03-15 16:52:30|96442|96417|96465.6|96440.6|96485.9|96451.8|96442|96412|67
1647363160000|2022-03-15 16:52:40|96469.2|96444.2|96485.8|96435.8|96485.8|96444.8|96467.5|96429.3|70
1647363170000|2022-03-15 16:52:50|96485.3|96435.3|96464.3|96439.3|96485.7|96453.2|96464.3|96435.3|52
1647363180000|2022-03-15 16:53:00|96463.9|96438.9|96477|96427|96482.9|96447|96458.2|96420.4|69
1647363190000|2022-03-15 16:53:10|96477.6|96427.6|96483.5|96433.5|96484.4|96447.8|96466.4|96427.6|56
1647363200000|2022-03-15 16:53:20|96484|96434|96476.8|96451.8|96493.1|96455.9|96471.3|96434|72
1647363210000|2022-03-15 16:53:30|96476.6|96451.6|96490.7|96440.7|96494.3|96452.1|96476.6|96438.1|77
1647363220000|2022-03-15 16:53:40|96491|96441|96489.9|96439.9|96495|96445|96489.1|96439.1|59
1647363230000|2022-03-15 16:53:50|96490.4|96440.4|96477.1|96452.1|96493.2|96455|96477.1|96436.7|63
1647363240000|2022-03-15 16:54:00|96477.4|96452.4|96481.5|96431.5|96490.6|96453|96475.5|96431|61
1647363250000|2022-03-15 16:54:10|96481.1|96431.1|96465.6|96415.6|96483.9|96433.9|96458.4|96415.6|49
1647363260000|2022-03-15 16:54:20|96465.5|96415.5|96419.5|96394.5|96465.5|96426.7|96419.5|96380.4|55
1647363270000|2022-03-15 16:54:30|96429.4|96379.4|96425.6|96375.6|96432.3|96392.1|96410.6|96369.1|50
1647363280000|2022-03-15 16:54:40|96425.7|96375.7|96438.7|96388.7|96440|96397.8|96408.4|96368.1|53
1647363290000|2022-03-15 16:54:50|96439|96389|96428.8|96378.8|96439.3|96397.2|96420.8|96378.8|52
1647363300000|2022-03-15 16:55:00|96428.4|96378.4|96469.7|96419.7|96469.9|96419.9|96409.3|96378.4|67
1647363310000|2022-03-15 16:55:10|96471.9|96421.9|96455.1|96405.1|96471.9|96421.9|96441.2|96402.4|55
1647363320000|2022-03-15 16:55:20|96454.2|96404.2|96452.6|96402.6|96455.2|96410.9|96435.9|96398.5|44
1647363330000|2022-03-15 16:55:30|96452.5|96402.5|96436.6|96386.6|96455.1|96405.1|96436.2|96386.2|57
1647363340000|2022-03-15 16:55:40|96436.5|96386.5|96435.5|96385.5|96440.5|96390.5|96431.3|96381.3|59
1647363350000|2022-03-15 16:55:50|96437.2|96387.2|96427.2|96377.2|96438|96388|96427.2|96377.2|59
1647363360000|2022-03-15 16:56:00|96426.7|96376.7|96450.3|96400.3|96451.3|96406.3|96425.6|96375.6|67
1647363370000|2022-03-15 16:56:10|96449.6|96399.6|96468.6|96418.6|96471.9|96421.9|96438.4|96398.8|69
1647363380000|2022-03-15 16:56:20|96467.5|96417.5|96464.1|96414.1|96471.1|96421.1|96462.9|96412.9|62
1647363390000|2022-03-15 16:56:30|96466.1|96416.1|96468.4|96418.4|96471.5|96421.5|96462|96412|63
1647363400000|2022-03-15 16:56:40|96465.3|96415.3|96461|96411|96466.4|96431.3|96450.6|96402.2|71
1647363410000|2022-03-15 16:56:50|96461.8|96411.8|96469|96419|96472.8|96422.8|96460.1|96410.1|54
1647363420000|2022-03-15 16:57:00|96467.3|96417.3|96434.3|96384.3|96468.7|96425|96432.1|96382.1|78
1647363430000|2022-03-15 16:57:10|96435.8|96385.8|96457|96407|96457|96419.5|96420.3|96385.3|70
1647363440000|2022-03-15 16:57:20|96457.2|96407.2|96459.8|96434.8|96477.9|96438.5|96447.8|96407.2|64
1647363450000|2022-03-15 16:57:30|96459.6|96434.6|96466.3|96416.3|96473.4|96436.4|96454.6|96414|60
1647363460000|2022-03-15 16:57:40|96462|96412|96445.9|96395.9|96464|96423|96444.3|96394.3|66
1647363470000|2022-03-15 16:57:50|96444.4|96394.4|96447.7|96397.7|96453.9|96403.9|96443.6|96393.6|59
1647363480000|2022-03-15 16:58:00|96446.7|96396.7|96439.5|96389.5|96446.7|96396.7|96431.8|96381.8|70
1647363490000|2022-03-15 16:58:10|96439.9|96389.9|96437.1|96387.1|96442.2|96406.7|96426.4|96385.5|55
1647363500000|2022-03-15 16:58:20|96435.9|96385.9|96435.1|96385.1|96436.3|96404.2|96421.3|96383|61
1647363510000|2022-03-15 16:58:30|96435.6|96385.6|96430.7|96380.7|96438.2|96396.7|96407.4|96367|58
1647363520000|2022-03-15 16:58:40|96431.3|96381.3|96419.9|96369.9|96431.4|96391.1|96402.6|96365.8|57
1647363530000|2022-03-15 16:58:50|96419.8|96369.8|96418.7|96368.7|96422.9|96372.9|96415.8|96365.8|54
1647363540000|2022-03-15 16:59:00|96421.2|96371.2|96404.1|96379.1|96424.1|96386.1|96401.4|96367.6|63
1647363550000|2022-03-15 16:59:10|96404.2|96379.2|96379.9|96329.9|96408|96379.6|96364.5|96327.1|61
1647363560000|2022-03-15 16:59:20|96377.2|96327.2|96378.1|96328.1|96385.6|96347.5|96370.8|96325.6|58
1647363570000|2022-03-15 16:59:30|96378.4|96328.4|96376|96326|96381.3|96344.5|96366.3|96324.7|55
1647363580000|2022-03-15 16:59:40|96374.7|96324.7|96370.7|96320.7|96375.8|96337.7|96354.3|96318.8|55
1647363590000|2022-03-15 16:59:50|96370.8|96320.8|96373.7|96323.7|96373.7|96337.8|96357.1|96319.7|47
1647363600000|2022-03-15 17:00:00|96372.7|96322.7|96352.5|96302.5|96372.7|96322.7|96349.5|96299.5|61
1647363610000|2022-03-15 17:00:10|96352.8|96302.8|96349.7|96299.7|96355.5|96305.5|96348.6|96298.6|60
1647363620000|2022-03-15 17:00:20|96349.3|96299.3|96363|96313|96368.9|96318.9|96349.3|96299.3|66
1647363630000|2022-03-15 17:00:30|96363.1|96313.1|96364.8|96314.8|96368.1|96318.1|96362.7|96312.7|47
1647363640000|2022-03-15 17:00:40|96365.1|96315.1|96361|96311|96365.3|96324.1|96345|96307.5|56
1647363650000|2022-03-15 17:00:50|96361.1|96311.1|96362.1|96312.1|96362.8|96312.8|96361|96311|40
1647363660000|2022-03-15 17:01:00|96362.2|96312.2|96362.5|96312.5|96364.4|96314.4|96359.5|96309.5|47
1647363670000|2022-03-15 17:01:10|96360.8|96310.8|96359|96309|96367.2|96317.2|96359|96309|57
1647363680000|2022-03-15 17:01:20|96359.5|96309.5|96363.7|96313.7|96364.2|96314.2|96356.7|96306.7|55
1647363690000|2022-03-15 17:01:30|96363.6|96313.6|96368.8|96318.8|96368.8|96318.8|96356.8|96306.8|51
1647363700000|2022-03-15 17:01:40|96367.4|96317.4|96374.8|96324.8|96376.7|96338|96362.5|96317.4|53
1647363710000|2022-03-15 17:01:50|96375|96325|96381.6|96331.6|96381.6|96331.6|96375|96325|46
1647363720000|2022-03-15 17:02:00|96382.1|96332.1|96374.2|96324.2|96383.4|96333.4|96374.2|96324.2|49
1647363730000|2022-03-15 17:02:10|96373.7|96323.7|96365.9|96315.9|96373.7|96323.7|96365.4|96315.4|47
1647363740000|2022-03-15 17:02:20|96366.3|96316.3|96372.7|96322.7|96373.7|96334.6|96356|96315.7|42
1647363750000|2022-03-15 17:02:30|96372.8|96322.8|96382.9|96332.9|96384.3|96334.3|96372.8|96322.8|57
1647363760000|2022-03-15 17:02:40|96382.7|96332.7|96395.4|96345.4|96396.7|96346.7|96382.7|96332.7|61
1647363770000|2022-03-15 17:02:50|96396|96346|96395.4|96345.4|96398.5|96348.5|96393.5|96343.5|55
1647363780000|2022-03-15 17:03:00|96396|96346|96386.1|96336.1|96396.7|96346.7|96382.2|96332.2|54
1647363790000|2022-03-15 17:03:10|96385.5|96335.5|96375.7|96325.7|96387.4|96337.4|96374.3|96324.3|56
1647363800000|2022-03-15 17:03:20|96374|96324|96383.1|96333.1|96387.6|96337.6|96374|96324|43
1647363810000|2022-03-15 17:03:30|96383.7|96333.7|96396.6|96346.6|96397.7|96347.7|96383.7|96333.7|58
1647363820000|2022-03-15 17:03:40|96397.1|96347.1|96386.2|96336.2|96399.2|96349.2|96385.7|96335.7|60
1647363830000|2022-03-15 17:03:50|96384.9|96334.9|96382|96332|96387.8|96337.8|96380.8|96330.8|48
1647363840000|2022-03-15 17:04:00|96379.5|96329.5|96381|96331|96383.2|96333.2|96377.7|96327.7|53
1647363850000|2022-03-15 17:04:10|96379.1|96329.1|96380|96330|96382.9|96332.9|96378|96328|55
1647363860000|2022-03-15 17:04:20|96380.1|96330.1|96381.2|96331.2|96386.1|96336.1|96379.9|96329.9|56
1647363870000|2022-03-15 17:04:30|96381.1|96331.1|96378.9|96328.9|96382.5|96332.5|96378.9|96328.9|35
1647363880000|2022-03-15 17:04:40|96379.2|96329.2|96390.9|96340.9|96394.4|96344.4|96378.4|96328.4|42
1647363890000|2022-03-15 17:04:50|96390.8|96340.8|96391.6|96341.6|96391.7|96341.7|96387.6|96337.6|42
1647363900000|2022-03-15 17:05:00|96390.3|96340.3|96397.2|96347.2|96398.7|96355.3|96379.6|96340.3|46
1647363910000|2022-03-15 17:05:10|96397.8|96347.8|96390.8|96340.8|96397.8|96347.8|96388.1|96338.1|38
1647363920000|2022-03-15 17:05:20|96390.5|96340.5|96393.7|96343.7|96396.1|96346.1|96390.2|96340.2|35
1647363930000|2022-03-15 17:05:30|96393.5|96343.5|96389.4|96339.4|96396.6|96346.6|96389.4|96339.4|59
1647363940000|2022-03-15 17:05:40|96387.2|96337.2|96389.1|96339.1|96390|96340|96385.5|96335.5|55
1647363950000|2022-03-15 17:05:50|96390.2|96340.2|96384.3|96334.3|96391|96341|96383.2|96333.2|60
1647363960000|2022-03-15 17:06:00|96384.4|96334.4|96391.7|96341.7|96395|96345|96380.6|96330.6|68
1647363970000|2022-03-15 17:06:10|96391.4|96341.4|96401.8|96351.8|96401.8|96351.8|96384.5|96334.5|55
1647363980000|2022-03-15 17:06:20|96401.9|96351.9|96416|96366|96418.3|96368.3|96400|96350|61
1647363990000|2022-03-15 17:06:30|96416.1|96366.1|96413.7|96363.7|96416.1|96366.1|96407.4|96357.4|62
1647364000000|2022-03-15 17:06:40|96414.1|96364.1|96416.3|96366.3|96419.6|96382.5|96404.3|96362.1|63
1647364010000|2022-03-15 17:06:50|96416.4|96366.4|96416.1|96366.1|96418.9|96368.9|96414.9|96364.9|53
1647364020000|2022-03-15 17:07:00|96416|96366|96408.2|96358.2|96419|96369|96406.7|96356.7|51
1647364030000|2022-03-15 17:07:10|96408.7|96358.7|96408.8|96358.8|96411.2|96361.2|96408.4|96358.4|36
1647364040000|2022-03-15 17:07:20|96408.5|96358.5|96398.2|96348.2|96409.2|96361|96386|96346.9|39
1647364050000|2022-03-15 17:07:30|96398|96348|96397.3|96347.3|96400.2|96350.2|96394.3|96344.3|52
1647364060000|2022-03-15 17:07:40|96397|96347|96380.5|96330.5|96397.9|96353|96372.5|96330.5|48
1647364070000|2022-03-15 17:07:50|96379.8|96329.8|96386.8|96336.8|96392.1|96342.1|96378|96328|58
1647364080000|2022-03-15 17:08:00|96387.1|96337.1|96387.2|96337.2|96388.6|96338.6|96378.9|96328.9|63
1647364090000|2022-03-15 17:08:10|96387.7|96337.7|96397.5|96347.5|96398.1|96348.1|96382.3|96332.3|66
1647364100000|2022-03-15 17:08:20|96399.4|96349.4|96392.2|96342.2|96399.4|96349.4|96391.1|96341.1|66
1647364110000|2022-03-15 17:08:30|96392|96342|96391.5|96341.5|96395.9|96345.9|96388|96338|63
1647364120000|2022-03-15 17:08:40|96390.2|96340.2|96383.6|96333.6|96392.2|96342.2|96383.6|96333.6|59
1647364130000|2022-03-15 17:08:50|96384.3|96334.3|96374.9|96324.9|96384.7|96334.7|96373.7|96323.7|59
1647364140000|2022-03-15 17:09:00|96373.7|96323.7|96373.2|96323.2|96377.7|96327.7|96372.9|96322.9|52
1647364150000|2022-03-15 17:09:10|96373.1|96323.1|96362.6|96312.6|96373.3|96323.3|96361.5|96311.5|62
1647364160000|2022-03-15 17:09:20|96362.2|96312.2|96365.3|96315.3|96365.7|96315.7|96361.5|96311.5|55
1647364170000|2022-03-15 17:09:30|96365.1|96315.1|96358.9|96308.9|96369.9|96319.9|96358.8|96308.8|62
1647364180000|2022-03-15 17:09:40|96358.7|96308.7|96360.9|96310.9|96361.4|96311.4|96358.5|96308.5|30
1647364190000|2022-03-15 17:09:50|96360.7|96310.7|96359.3|96309.3|96363.3|96313.3|96359.2|96309.2|43
1647364200000|2022-03-15 17:10:00|96359.2|96309.2|96365.1|96315.1|96365.9|96315.9|96359.1|96309.1|60
1647364210000|2022-03-15 17:10:10|96365.8|96315.8|96382.3|96332.3|96382.3|96332.3|96365.6|96315.6|62
1647364220000|2022-03-15 17:10:20|96382.2|96332.2|96381.9|96331.9|96384.1|96334.1|96378.6|96328.6|50
1647364230000|2022-03-15 17:10:30|96382.5|96332.5|96400.9|96350.9|96402.1|96352.1|96382.5|96332.5|65
1647364240000|2022-03-15 17:10:40|96400.1|96350.1|96400|96350|96402.8|96352.8|96399.1|96349.1|62
1647364250000|2022-03-15 17:10:50|96400.1|96350.1|96376.8|96326.8|96401|96351|96376.8|96326.8|66
1647364260000|2022-03-15 17:11:00|96375.3|96325.3|96378.1|96328.1|96379.7|96329.7|96374.9|96324.9|65
1647364270000|2022-03-15 17:11:10|96376.5|96326.5|96377|96327|96382|96332|96374.3|96324.3|57
1647364280000|2022-03-15 17:11:20|96377.3|96327.3|96378.5|96328.5|96379.5|96329.5|96376.7|96326.7|43
1647364290000|2022-03-15 17:11:30|96380.7|96330.7|96378.1|96328.1|96381.3|96331.3|96376.1|96326.1|47
1647364300000|2022-03-15 17:11:40|96377.3|96327.3|96374.3|96324.3|96378.4|96328.4|96373.7|96323.7|46
1647364310000|2022-03-15 17:11:50|96374|96324|96369.5|96319.5|96374.4|96324.4|96368.3|96318.3|47
1647364320000|2022-03-15 17:12:00|96369.4|96319.4|96368.2|96318.2|96371.4|96321.4|96363.9|96313.9|61
1647364330000|2022-03-15 17:12:10|96367.3|96317.3|96357.8|96307.8|96369.9|96319.9|96357.8|96307.8|55
1647364340000|2022-03-15 17:12:20|96357.6|96307.6|96363.9|96313.9|96364.1|96314.1|96357.1|96307.1|55
1647364350000|2022-03-15 17:12:30|96365.2|96315.2|96367.9|96317.9|96368.1|96318.1|96362.9|96312.9|47
1647364360000|2022-03-15 17:12:40|96368|96318|96365.1|96315.1|96368.5|96318.5|96364.3|96314.3|51
1647364370000|2022-03-15 17:12:50|96364.6|96314.6|96360.2|96310.2|96367.5|96317.5|96356.5|96306.5|51
1647364380000|2022-03-15 17:13:00|96360.6|96310.6|96365.5|96315.5|96366.8|96316.8|96359.3|96309.3|49
1647364390000|2022-03-15 17:13:10|96365.4|96315.4|96365|96315|96366.8|96316.8|96365|96315|38
1647364400000|2022-03-15 17:13:20|96365.1|96315.1|96369.1|96319.1|96371.2|96321.2|96364.7|96314.7|43
1647364410000|2022-03-15 17:13:30|96369.3|96319.3|96365.9|96340.9|96380.6|96343.8|96365.8|96318.6|42
1647364420000|2022-03-15 17:13:40|96366.9|96341.9|96389.5|96339.5|96391.1|96344.4|96366.3|96328.9|62
1647364430000|2022-03-15 17:13:50|96389.4|96339.4|96387.1|96337.1|96391.8|96346|96369.8|96332.2|51
1647364440000|2022-03-15 17:14:00|96386.8|96336.8|96386.5|96336.5|96389.9|96339.9|96386.5|96336.5|49
1647364450000|2022-03-15 17:14:10|96386.4|96336.4|96391.3|96341.3|96391.6|96341.6|96386.4|96336.4|37
1647364460000|2022-03-15 17:14:20|96391.4|96341.4|96383.9|96358.9|96396.9|96362.9|96383.8|96340.4|52
1647364470000|2022-03-15 17:14:30|96384|96359|96388.9|96338.9|96390.4|96361|96377|96337.6|45
1647364480000|2022-03-15 17:14:40|96388.6|96338.6|96392.4|96342.4|96394.6|96344.6|96388.6|96338.6|34
1647364490000|2022-03-15 17:14:50|96392.8|96342.8|96397.3|96347.3|96397.5|96359.4|96383.6|96341.4|39
1647364500000|2022-03-15 17:15:00|96397|96347|96389.8|96364.8|96409.4|96372.1|96389.1|96347|48
1647364510000|2022-03-15 17:15:10|96389.2|96364.2|96388.3|96363.3|96391.8|96366.8|96388.2|96363.2|34
1647364520000|2022-03-15 17:15:20|96388.2|96363.2|96386.2|96361.2|96391.5|96366.5|96386.1|96361.1|47
1647364530000|2022-03-15 17:15:30|96385.9|96360.9|96386.3|96361.3|96400.3|96363.4|96385.1|96349|43
1647364540000|2022-03-15 17:15:40|96386.5|96361.5|96389.5|96339.5|96392|96361.5|96377.2|96339.2|45
1647364550000|2022-03-15 17:15:50|96389.9|96339.9|96407.7|96357.7|96408.9|96358.9|96389.9|96339.9|61
1647364560000|2022-03-15 17:16:00|96408.2|96358.2|96408.9|96358.9|96410.3|96371.4|96394.6|96357.2|59
1647364570000|2022-03-15 17:16:10|96407.8|96357.8|96409.2|96359.2|96410.2|96360.2|96407.7|96357.7|44
1647364580000|2022-03-15 17:16:20|96409|96359|96395.8|96370.8|96411.6|96380.3|96395.5|96358.7|55
1647364590000|2022-03-15 17:16:30|96395.1|96370.1|96397|96372|96405.8|96372.5|96392|96355|44
1647364600000|2022-03-15 17:16:40|96396.8|96371.8|96396|96371|96398|96373|96392.7|96367.7|42
1647364610000|2022-03-15 17:16:50|96395.5|96370.5|96397.3|96372.3|96397.7|96372.7|96393.4|96368.4|35
1647364620000|2022-03-15 17:17:00|96397.4|96372.4|96414.9|96364.9|96414.9|96372.4|96390.1|96351.7|40
1647364630000|2022-03-15 17:17:10|96414.3|96364.3|96402.6|96377.6|96417.4|96379.2|96394.7|96357.3|60
1647364640000|2022-03-15 17:17:20|96402.8|96377.8|96403.6|96378.6|96404.5|96379.5|96401.1|96376.1|46
1647364650000|2022-03-15 17:17:30|96402.6|96377.6|96402.6|96377.6|96423.3|96383.5|96401.4|96366.1|49
1647364660000|2022-03-15 17:17:40|96402.4|96377.4|96413|96363|96416.1|96377.7|96401.7|96361.7|55
1647364670000|2022-03-15 17:17:50|96412.8|96362.8|96403.1|96378.1|96412.8|96378.1|96398.4|96362.8|40
1647364680000|2022-03-15 17:18:00|96404.2|96379.2|96415.6|96365.6|96416.1|96379.7|96402.8|96360.9|52
1647364690000|2022-03-15 17:18:10|96415.8|96365.8|96423.4|96373.4|96423.9|96385.7|96404.8|96365.3|44
1647364700000|2022-03-15 17:18:20|96423.3|96373.3|96426.7|96376.7|96426.7|96388.3|96411.4|96372.1|39
1647364710000|2022-03-15 17:18:30|96426.8|96376.8|96420.3|96370.3|96426.8|96386.9|96407.1|96369.5|43
1647364720000|2022-03-15 17:18:40|96418.5|96368.5|96418.9|96368.9|96420.2|96370.2|96416.2|96366.2|37
1647364730000|2022-03-15 17:18:50|96418.8|96368.8|96407.8|96382.8|96421.5|96382.8|96407.8|96366.6|34
1647364740000|2022-03-15 17:19:00|96408.2|96383.2|96403.5|96378.5|96408.3|96383.3|96403.5|96378.5|18
1647364750000|2022-03-15 17:19:10|96403.6|96378.6|96398.7|96373.7|96416.6|96378.9|96398.7|96363.2|27
1647364760000|2022-03-15 17:19:20|96396.7|96371.7|96407.6|96357.6|96409.5|96371.9|96393.9|96357.5|23
1647364770000|2022-03-15 17:19:30|96407.5|96357.5|96404.5|96354.5|96407.5|96357.5|96401.6|96351.6|29
1647364780000|2022-03-15 17:19:40|96391|96366|96386.4|96361.4|96391.3|96366.3|96386.2|96361.2|26
1647364790000|2022-03-15 17:19:50|96386.1|96361.1|96381.4|96356.4|96388.2|96363.2|96380|96355|31
1647364800000|2022-03-15 17:20:00|96380.8|96355.8|96375.9|96350.9|96380.8|96355.8|96375.4|96350.4|37
1647364810000|2022-03-15 17:20:10|96388.3|96338.3|96390.9|96340.9|96391.7|96354.5|96377.6|96337.6|39
1647364820000|2022-03-15 17:20:20|96391|96341|96378.8|96353.8|96391.3|96354.8|96378.4|96340.2|32
1647364830000|2022-03-15 17:20:30|96378.7|96353.7|96390.3|96340.3|96392.6|96354|96378.5|96340.1|30
1647364840000|2022-03-15 17:20:40|96391.5|96341.5|96390.1|96340.1|96391.8|96341.8|96389.9|96339.9|14
1647364850000|2022-03-15 17:20:50|96389.9|96339.9|96380.7|96330.7|96390|96352.3|96369.3|96328.9|43
1647364860000|2022-03-15 17:21:00|96380.5|96330.5|96368.2|96343.2|96383|96345.3|96367.6|96329.2|42
1647364870000|2022-03-15 17:21:10|96368.1|96343.1|96371.8|96346.8|96372|96347|96368.1|96343.1|33
1647364880000|2022-03-15 17:21:20|96372|96347|96400.2|96350.2|96403.5|96364.5|96371.9|96342.9|44
1647364890000|2022-03-15 17:21:30|96399.6|96349.6|96394.7|96344.7|96403.3|96363.9|96383.6|96344.7|54
1647364900000|2022-03-15 17:21:40|96394.1|96344.1|96378.7|96353.7|96394.1|96356.2|96378.6|96339.1|38
1647364910000|2022-03-15 17:21:50|96375.9|96350.9|96364.8|96339.8|96387.4|96351.4|96364.4|96326.4|57
1647364920000|2022-03-15 17:22:00|96364.4|96339.4|96368.1|96343.1|96371.3|96346.3|96364.3|96339.3|44
1647364930000|2022-03-15 17:22:10|96368.2|96343.2|96388.3|96338.3|96389.5|96351.2|96367.8|96335.3|37
1647364940000|2022-03-15 17:22:20|96387.8|96337.8|96388.8|96338.8|96391.1|96341.1|96385.5|96335.5|43
1647364950000|2022-03-15 17:22:30|96390.4|96340.4|96380.4|96355.4|96392.9|96359.3|96378|96340.4|39
1647364960000|2022-03-15 17:22:40|96380.3|96355.3|96389.5|96339.5|96394.7|96356|96378.8|96339.2|39
1647364970000|2022-03-15 17:22:50|96389.1|96339.1|96392.3|96342.3|96392.4|96342.4|96388.6|96338.6|24
1647364980000|2022-03-15 17:23:00|96391.2|96341.2|96388.4|96338.4|96393.8|96343.8|96388.4|96338.4|30
1647364990000|2022-03-15 17:23:10|96390.5|96340.5|96384.1|96334.1|96390.5|96340.5|96379.4|96329.4|45
1647365000000|2022-03-15 17:23:20|96385.4|96335.4|96388.9|96338.9|96389.6|96339.6|96381.4|96331.4|35
1647365010000|2022-03-15 17:23:30|96389.1|96339.1|96383.4|96333.4|96389.9|96339.9|96379.1|96329.1|43
1647365020000|2022-03-15 17:23:40|96381.9|96331.9|96389|96339|96391.2|96341.2|96381.9|96331.9|39
1647365030000|2022-03-15 17:23:50|96389.3|96339.3|96390.2|96340.2|96390.2|96340.2|96387.8|96337.8|22
1647365040000|2022-03-15 17:24:00|96390.3|96340.3|96388.7|96338.7|96391|96341|96387.3|96337.3|31
1647365050000|2022-03-15 17:24:10|96387.1|96337.1|96379.1|96329.1|96387.1|96337.1|96378.5|96328.5|33
1647365060000|2022-03-15 17:24:20|96379|96329|96382.1|96332.1|96384.1|96334.1|96378.9|96328.9|34
1647365070000|2022-03-15 17:24:30|96384.9|96334.9|96384.2|96334.2|96385.5|96335.5|96380.9|96330.9|22
1647365080000|2022-03-15 17:24:40|96384.1|96334.1|96387.4|96337.4|96388.5|96338.5|96383.7|96333.7|23
1647365090000|2022-03-15 17:24:50|96386.5|96336.5|96396.6|96346.6|96399.8|96349.8|96386.5|96336.5|39
1647365100000|2022-03-15 17:25:00|96396.3|96346.3|96400.9|96350.9|96402.2|96352.2|96394.3|96344.3|35
1647365110000|2022-03-15 17:25:10|96398.9|96348.9|96395|96345|96398.9|96348.9|96395|96345|40
1647365120000|2022-03-15 17:25:20|96395.1|96345.1|96405.3|96355.3|96405.3|96355.3|96393.1|96343.1|27
1647365130000|2022-03-15 17:25:30|96406.4|96356.4|96405.7|96355.7|96411.8|96361.8|96404.7|96354.7|60
1647365140000|2022-03-15 17:25:40|96404.2|96354.2|96402.2|96352.2|96406.7|96356.7|96400.7|96350.7|49
1647365150000|2022-03-15 17:25:50|96401.7|96351.7|96396.6|96346.6|96401.8|96351.8|96392.8|96342.8|54
1647365160000|2022-03-15 17:26:00|96396|96346|96395.5|96345.5|96396.1|96346.1|96394.4|96344.4|38
1647365170000|2022-03-15 17:26:10|96397.8|96347.8|96381.4|96331.4|96398.1|96348.1|96380.3|96330.3|66
1647365180000|2022-03-15 17:26:20|96381.5|96331.5|96401.5|96351.5|96402|96352|96381.4|96331.4|54
1647365190000|2022-03-15 17:26:30|96402.4|96352.4|96396.4|96346.4|96402.7|96352.7|96396.3|96346.3|59
1647365200000|2022-03-15 17:26:40|96396.1|96346.1|96399.7|96349.7|96400.6|96350.6|96394|96344|49
1647365210000|2022-03-15 17:26:50|96398.6|96348.6|96397.1|96347.1|96401.5|96351.5|96395.4|96345.4|54
1647365220000|2022-03-15 17:27:00|96397.5|96347.5|96398.1|96348.1|96403.3|96353.3|96396.6|96346.6|65
1647365230000|2022-03-15 17:27:10|96398.9|96348.9|96396.1|96346.1|96399|96349|96395|96345|46
1647365240000|2022-03-15 17:27:20|96395.5|96345.5|96392.4|96342.4|96398.2|96348.2|96392.4|96342.4|41
1647365250000|2022-03-15 17:27:30|96392.6|96342.6|96384.7|96334.7|96393.6|96343.6|96381.7|96331.7|70
1647365260000|2022-03-15 17:27:40|96384.8|96334.8|96376.8|96326.8|96384.8|96334.8|96376.6|96326.6|61
1647365270000|2022-03-15 17:27:50|96376.3|96326.3|96372.9|96322.9|96379.2|96329.2|96370.7|96320.7|58
1647365280000|2022-03-15 17:28:00|96375.6|96325.6|96380.1|96330.1|96381.9|96342.7|96367|96323.1|55
1647365290000|2022-03-15 17:28:10|96380.2|96330.2|96380.6|96330.6|96383.3|96333.3|96378.8|96328.8|55
1647365300000|2022-03-15 17:28:20|96380.8|96330.8|96390.6|96340.6|96390.8|96340.8|96380.3|96330.3|49
1647365310000|2022-03-15 17:28:30|96390.1|96340.1|96386.6|96336.6|96391.1|96341.1|96386.5|96336.5|45
1647365320000|2022-03-15 17:28:40|96386.7|96336.7|96388|96338|96389.8|96339.8|96382.7|96332.7|66
1647365330000|2022-03-15 17:28:50|96387.7|96337.7|96389.6|96339.6|96393.2|96343.2|96387.5|96337.5|46
1647365340000|2022-03-15 17:29:00|96389.9|96339.9|96389.9|96339.9|96390.7|96340.7|96388|96338|48
1647365350000|2022-03-15 17:29:10|96389.4|96339.4|96401.4|96351.4|96401.4|96361|96384.1|96339.4|46
1647365360000|2022-03-15 17:29:20|96400.8|96350.8|96384.1|96359.1|96401.6|96359.5|96383.2|96341.7|63
1647365370000|2022-03-15 17:29:30|96384.2|96359.2|96393|96343|96393.5|96361.2|96381.5|96340.7|47
1647365380000|2022-03-15 17:29:40|96391.3|96341.3|96390|96340|96392.5|96342.5|96389.3|96339.3|47
1647365390000|2022-03-15 17:29:50|96389.8|96339.8|96394.7|96344.7|96394.7|96344.7|96389.8|96339.8|44
1647365400000|2022-03-15 17:30:00|96394.1|96344.1|96385.7|96360.7|96398.4|96362|96384.8|96343.3|52
1647365410000|2022-03-15 17:30:10|96385.5|96360.5|96386.5|96361.5|96403.2|96365.2|96383.3|96350.1|44
1647365420000|2022-03-15 17:30:20|96386.4|96361.4|96396|96371|96396|96371|96386.4|96361.4|51
1647365430000|2022-03-15 17:30:30|96395.8|96370.8|96400|96350|96400.8|96371.4|96388|96349.9|45
1647365440000|2022-03-15 17:30:40|96400.2|96350.2|96392.8|96367.8|96400.3|96367.8|96390|96350.2|39
1647365450000|2022-03-15 17:30:50|96392.9|96367.9|96399.7|96374.7|96403.3|96378.3|96392|96367|41
1647365460000|2022-03-15 17:31:00|96397.9|96372.9|96399.8|96374.8|96399.8|96374.8|96396.1|96371.1|37
1647365470000|2022-03-15 17:31:10|96399.6|96374.6|96395.4|96370.4|96399.6|96374.6|96395.4|96370.4|36
1647365480000|2022-03-15 17:31:20|96394.5|96369.5|96416.4|96366.4|96416.7|96377.2|96394.5|96363.9|45
1647365490000|2022-03-15 17:31:30|96416.1|96366.1|96412.3|96387.3|96416.6|96387.3|96403|96364.7|40
1647365500000|2022-03-15 17:31:40|96412.4|96387.4|96438.7|96388.7|96441|96400.8|96412.2|96387.2|30
1647365510000|2022-03-15 17:31:50|96426.8|96401.8|96444.1|96394.1|96444.1|96401.8|96423.7|96383.5|49
1647365520000|2022-03-15 17:32:00|96443.8|96393.8|96456.2|96406.2|96456.5|96406.5|96443.8|96393.8|49
1647365530000|2022-03-15 17:32:10|96455.8|96405.8|96447.6|96397.6|96455.9|96405.9|96447.2|96397.2|45
1647365540000|2022-03-15 17:32:20|96447.4|96397.4|96454.3|96404.3|96454.3|96404.3|96447.1|96397.1|56
1647365550000|2022-03-15 17:32:30|96453.7|96403.7|96460.6|96410.6|96462.3|96412.3|96450.5|96400.5|55
1647365560000|2022-03-15 17:32:40|96459.7|96409.7|96466.3|96416.3|96468.9|96429.8|96453.7|96409.3|57
1647365570000|2022-03-15 17:32:50|96463.8|96413.8|96463|96413|96468.5|96418.5|96462.8|96412.8|48
1647365580000|2022-03-15 17:33:00|96463.2|96413.2|96458.4|96408.4|96464.1|96414.1|96458.4|96408.4|34
1647365590000|2022-03-15 17:33:10|96458.5|96408.5|96464.8|96414.8|96467.2|96417.2|96455.7|96405.7|50
1647365600000|2022-03-15 17:33:20|96464.6|96414.6|96458.7|96433.7|96466.2|96436.2|96453.2|96414.5|58
1647365610000|2022-03-15 17:33:30|96458.9|96433.9|96458.1|96433.1|96459.3|96434.3|96453|96428|43
1647365620000|2022-03-15 17:33:40|96456.5|96431.5|96452.6|96427.6|96456.7|96431.7|96451.1|96426.1|43
1647365630000|2022-03-15 17:33:50|96452.8|96427.8|96446.5|96421.5|96458.1|96427.8|96443.5|96407.7|47
1647365640000|2022-03-15 17:34:00|96458.1|96408.1|96457.6|96407.6|96460.5|96410.5|96457.6|96407.6|31
1647365650000|2022-03-15 17:34:10|96457.7|96407.7|96438.8|96388.8|96457.7|96408.2|96431.3|96388.2|52
1647365660000|2022-03-15 17:34:20|96438.5|96388.5|96446.3|96396.3|96453.3|96403.3|96438.2|96388.2|49
1647365670000|2022-03-15 17:34:30|96447.2|96397.2|96455.5|96405.5|96460.8|96410.8|96446.6|96396.6|47
1647365680000|2022-03-15 17:34:40|96456.1|96406.1|96455.2|96405.2|96457.2|96407.2|96454.3|96404.3|41
1647365690000|2022-03-15 17:34:50|96455.1|96405.1|96455|96405|96459.5|96409.5|96455|96405|45
1647365700000|2022-03-15 17:35:00|96454.1|96404.1|96451.8|96401.8|96454.1|96404.1|96449.7|96399.7|56
1647365710000|2022-03-15 17:35:10|96451.7|96401.7|96451.1|96401.1|96453.1|96403.1|96449.6|96399.6|38
1647365720000|2022-03-15 17:35:20|96451.8|96401.8|96453.6|96403.6|96454.7|96418.3|96440.9|96400.8|42
1647365730000|2022-03-15 17:35:30|96456.2|96406.2|96464.6|96414.6|96465.8|96415.8|96455.9|96405.9|62
1647365740000|2022-03-15 17:35:40|96464.1|96414.1|96445.9|96395.9|96464.1|96414.1|96445.8|96395.8|50
1647365750000|2022-03-15 17:35:50|96445.1|96395.1|96431|96381|96445.1|96395.1|96428.1|96378.1|55
1647365760000|2022-03-15 17:36:00|96431.1|96381.1|96442|96392|96446.9|96396.9|96428.5|96378.5|62
1647365770000|2022-03-15 17:36:10|96438.6|96388.6|96437.3|96387.3|96439.8|96389.8|96433.4|96383.4|54
1647365780000|2022-03-15 17:36:20|96437.2|96387.2|96435.6|96385.6|96437.5|96387.5|96431.9|96381.9|50
1647365790000|2022-03-15 17:36:30|96434.6|96384.6|96433|96383|96434.6|96384.6|96431.9|96381.9|45
1647365800000|2022-03-15 17:36:40|96433.1|96383.1|96435.3|96385.3|96436.9|96386.9|96433|96383|28
1647365810000|2022-03-15 17:36:50|96435.2|96385.2|96437.2|96387.2|96438.7|96388.7|96433.4|96383.4|36
1647365820000|2022-03-15 17:37:00|96437|96387|96420|96370|96437|96387|96419.1|96369.1|51
1647365830000|2022-03-15 17:37:10|96419.1|96369.1|96416.8|96366.8|96420.4|96370.4|96416.8|96366.8|40
1647365840000|2022-03-15 17:37:20|96416.3|96366.3|96425.7|96375.7|96426.1|96376.1|96412.9|96362.9|51
1647365850000|2022-03-15 17:37:30|96425.2|96375.2|96424.9|96374.9|96435.7|96377|96423.5|96364.5|44
1647365860000|2022-03-15 17:37:40|96425|96375|96427|96377|96428.6|96378.6|96424.6|96374.6|43
1647365870000|2022-03-15 17:37:50|96427.7|96377.7|96427.5|96377.5|96428|96378|96425.3|96375.3|35
1647365880000|2022-03-15 17:38:00|96427.4|96377.4|96440.5|96390.5|96442.8|96392.8|96427.2|96377.2|61
1647365890000|2022-03-15 17:38:10|96437.7|96387.7|96436.1|96386.1|96438.5|96388.5|96434.5|96384.5|36
1647365900000|2022-03-15 17:38:20|96434.9|96384.9|96430.9|96380.9|96436.1|96386.1|96430.4|96380.4|44
1647365910000|2022-03-15 17:38:30|96431.4|96381.4|96432.3|96382.3|96434.8|96384.8|96430.9|96380.9|60
1647365920000|2022-03-15 17:38:40|96433.2|96383.2|96433.4|96383.4|96439.4|96389.4|96432|96382|54
1647365930000|2022-03-15 17:38:50|96433.5|96383.5|96431.2|96381.2|96434.4|96384.4|96429.3|96379.3|49
1647365940000|2022-03-15 17:39:00|96431.9|96381.9|96441.7|96391.7|96444.7|96394.7|96431.3|96381.3|62
1647365950000|2022-03-15 17:39:10|96441.1|96391.1|96443.3|96393.3|96444.5|96394.5|96435.5|96385.5|64
1647365960000|2022-03-15 17:39:20|96443.6|96393.6|96446.1|96396.1|96448.6|96398.6|96442.9|96392.9|57
1647365970000|2022-03-15 17:39:30|96446.4|96396.4|96456.3|96406.3|96456.5|96406.5|96446|96396|56
1647365980000|2022-03-15 17:39:40|96456.4|96406.4|96456.2|96406.2|96456.4|96406.4|96454.9|96404.9|45
1647365990000|2022-03-15 17:39:50|96453.2|96403.2|96452.5|96402.5|96455.1|96405.1|96449.6|96399.6|56
1647366000000|2022-03-15 17:40:00|96453.9|96403.9|96448.9|96398.9|96454.4|96404.4|96448.4|96398.4|55
1647366010000|2022-03-15 17:40:10|96449|96399|96443.6|96393.6|96450.5|96400.5|96443.6|96393.6|60
1647366020000|2022-03-15 17:40:20|96443.3|96393.3|96457|96407|96457.2|96407.2|96441.3|96391.3|66
1647366030000|2022-03-15 17:40:30|96457.2|96407.2|96452.4|96402.4|96457.2|96407.2|96448.9|96398.9|62
1647366040000|2022-03-15 17:40:40|96452.2|96402.2|96449.5|96399.5|96459.3|96409.3|96449.5|96399.5|67
1647366050000|2022-03-15 17:40:50|96448.2|96398.2|96453.7|96403.7|96457.1|96407.1|96447|96397|65
1647366060000|2022-03-15 17:41:00|96455.4|96405.4|96455.2|96405.2|96458.1|96408.1|96451|96401|73
1647366070000|2022-03-15 17:41:10|96454.7|96404.7|96447.1|96397.1|96459.2|96409.2|96446.4|96396.4|70
1647366080000|2022-03-15 17:41:20|96447.3|96397.3|96426.1|96376.1|96448.6|96398.6|96426.1|96376.1|73
1647366090000|2022-03-15 17:41:30|96426.7|96376.7|96419.5|96369.5|96430.1|96380.1|96414.3|96364.3|69
1647366100000|2022-03-15 17:41:40|96419.6|96369.6|96422.8|96372.8|96423.2|96373.2|96416.1|96366.1|69
1647366110000|2022-03-15 17:41:50|96423.8|96373.8|96432.2|96382.2|96432.2|96382.2|96417.3|96367.3|66
1647366120000|2022-03-15 17:42:00|96432.1|96382.1|96420.3|96370.3|96432.6|96382.6|96414|96364|73
1647366130000|2022-03-15 17:42:10|96420.5|96370.5|96423.6|96373.6|96426.5|96376.5|96419.4|96369.4|69
1647366140000|2022-03-15 17:42:20|96423.3|96373.3|96415.8|96365.8|96423.8|96373.8|96414.6|96364.6|54
1647366150000|2022-03-15 17:42:30|96415.2|96365.2|96387.1|96337.1|96417.5|96367.5|96386.6|96336.6|71
1647366160000|2022-03-15 17:42:40|96388.9|96338.9|96362.6|96312.6|96388.9|96338.9|96361.6|96311.6|68
1647366170000|2022-03-15 17:42:50|96363.2|96313.2|96344.2|96294.2|96364|96314|96344.2|96294.2|68
1647366180000|2022-03-15 17:43:00|96346.5|96296.5|96341.1|96291.1|96348.8|96298.8|96335.9|96285.9|68
1647366190000|2022-03-15 17:43:10|96340.2|96290.2|96331.1|96281.1|96345.7|96295.7|96331|96281|70
1647366200000|2022-03-15 17:43:20|96331.8|96281.8|96332.7|96282.7|96336.9|96286.9|96327.3|96277.3|44
1647366210000|2022-03-15 17:43:30|96331.8|96281.8|96328.5|96278.5|96336.2|96286.2|96324.3|96274.3|59
1647366220000|2022-03-15 17:43:40|96328|96278|96318.8|96268.8|96332.7|96282.7|96315.7|96265.7|68
1647366230000|2022-03-15 17:43:50|96319.5|96269.5|96338.9|96288.9|96347.7|96290|96316.6|96266.6|62
1647366240000|2022-03-15 17:44:00|96339|96289|96339.3|96289.3|96341.6|96291.6|96333.9|96283.9|57
1647366250000|2022-03-15 17:44:10|96344.9|96294.9|96338.1|96288.1|96344.9|96294.9|96334.9|96284.9|44
1647366260000|2022-03-15 17:44:20|96338.6|96288.6|96338.7|96288.7|96343.6|96293.6|96335.1|96285.1|42
1647366270000|2022-03-15 17:44:30|96340.5|96290.5|96338.9|96288.9|96344.5|96294.5|96334|96284|30
1647366280000|2022-03-15 17:44:40|96338.1|96288.1|96338.5|96288.5|96343.4|96293.4|96336.4|96286.4|61
1647366290000|2022-03-15 17:44:50|96338.3|96288.3|96338|96288|96340|96290|96336.3|96286.3|28
1647366300000|2022-03-15 17:45:00|96338.4|96288.4|96336.9|96286.9|96339.2|96289.2|96333.5|96283.5|50
1647366310000|2022-03-15 17:45:10|96336.7|96286.7|96331.5|96281.5|96336.7|96286.7|96331.5|96281.5|35
1647366320000|2022-03-15 17:45:20|96331.9|96281.9|96338.5|96288.5|96340.7|96290.7|96330.9|96280.9|47
1647366330000|2022-03-15 17:45:30|96338.4|96288.4|96334.9|96284.9|96339.6|96289.6|96333.9|96283.9|45
1647366340000|2022-03-15 17:45:40|96335.7|96285.7|96330.4|96280.4|96335.7|96285.7|96329.7|96279.7|52
1647366350000|2022-03-15 17:45:50|96332.2|96282.2|96336.4|96286.4|96338.8|96288.8|96330.4|96280.4|47
1647366360000|2022-03-15 17:46:00|96336.6|96286.6|96344.3|96294.3|96346.5|96296.5|96335.8|96285.8|46
1647366370000|2022-03-15 17:46:10|96343.4|96293.4|96348.2|96298.2|96348.2|96298.2|96341.9|96291.9|47
1647366380000|2022-03-15 17:46:20|96347.8|96297.8|96351.4|96301.4|96352.7|96302.7|96346.9|96296.9|42
1647366390000|2022-03-15 17:46:30|96350.7|96300.7|96351|96301|96354.2|96304.2|96347.5|96297.5|50
1647366400000|2022-03-15 17:46:40|96350.7|96300.7|96342.3|96292.3|96350.7|96300.7|96342.3|96292.3|44
1647366410000|2022-03-15 17:46:50|96342.2|96292.2|96342.6|96292.6|96349.8|96299.8|96342.2|96292.2|57
1647366420000|2022-03-15 17:47:00|96342.7|96292.7|96335.3|96285.3|96343.3|96293.3|96333.2|96283.2|62
1647366430000|2022-03-15 17:47:10|96331.9|96281.9|96331.3|96281.3|96335.1|96285.1|96331.1|96281.1|41
1647366440000|2022-03-15 17:47:20|96331.8|96281.8|96329.5|96279.5|96334.3|96284.3|96328.7|96278.7|61
1647366450000|2022-03-15 17:47:30|96331.4|96281.4|96330.2|96280.2|96331.8|96281.8|96326.6|96276.6|52
1647366460000|2022-03-15 17:47:40|96330.3|96280.3|96325.1|96275.1|96330.9|96280.9|96319.6|96269.6|43
1647366470000|2022-03-15 17:47:50|96324.4|96274.4|96327.9|96277.9|96329.3|96279.3|96323.5|96273.5|52
1647366480000|2022-03-15 17:48:00|96327.6|96277.6|96325|96275|96330.1|96280.1|96323.7|96273.7|56
1647366490000|2022-03-15 17:48:10|96324.8|96274.8|96324.6|96274.6|96326.5|96276.5|96320.2|96270.2|56
1647366500000|2022-03-15 17:48:20|96324.5|96274.5|96324|96274|96325.1|96275.1|96319.8|96269.8|33
1647366510000|2022-03-15 17:48:30|96324.1|96274.1|96318.6|96268.6|96324.6|96274.6|96316|96266|44
1647366520000|2022-03-15 17:48:40|96319.1|96269.1|96311.7|96261.7|96320.6|96270.6|96307.8|96257.8|46
1647366530000|2022-03-15 17:48:50|96311.8|96261.8|96314.6|96264.6|96318.5|96268.5|96309.5|96259.5|54
1647366540000|2022-03-15 17:49:00|96314.4|96264.4|96313.6|96263.6|96325.2|96275.2|96309.2|96259.2|52
1647366550000|2022-03-15 17:49:10|96313.8|96263.8|96313.5|96263.5|96315.2|96265.2|96309.4|96259.4|42
1647366560000|2022-03-15 17:49:20|96313.6|96263.6|96317.9|96267.9|96317.9|96267.9|96313.5|96263.5|46
1647366570000|2022-03-15 17:49:30|96317.7|96267.7|96314.3|96264.3|96318.8|96268.8|96313.5|96263.5|32
1647366580000|2022-03-15 17:49:40|96313.7|96263.7|96321|96271|96326.2|96276.2|96311.7|96261.7|45
1647366590000|2022-03-15 17:49:50|96316.5|96266.5|96322.4|96272.4|96322.4|96272.4|96316.5|96266.5|31
1647366600000|2022-03-15 17:50:00|96321.4|96271.4|96319.6|96269.6|96324.7|96274.7|96317.8|96267.8|38
1647366610000|2022-03-15 17:50:10|96320.2|96270.2|96312.3|96262.3|96320.2|96270.2|96311.8|96261.8|57
1647366620000|2022-03-15 17:50:20|96316.7|96266.7|96314.4|96264.4|96317.9|96267.9|96310.6|96260.6|51
1647366630000|2022-03-15 17:50:30|96314.3|96264.3|96312.8|96262.8|96315.1|96265.1|96312.8|96262.8|31
1647366640000|2022-03-15 17:50:40|96312.6|96262.6|96307.5|96257.5|96313.2|96263.2|96306.6|96256.6|34
1647366650000|2022-03-15 17:50:50|96308|96258|96309.9|96259.9|96311.5|96261.5|96307.9|96257.9|42
1647366660000|2022-03-15 17:51:00|96309.8|96259.8|96312.8|96262.8|96315|96265|96308.8|96258.8|43
1647366670000|2022-03-15 17:51:10|96312.9|96262.9|96311.7|96261.7|96313.8|96263.8|96311.4|96261.4|25
1647366680000|2022-03-15 17:51:20|96311.8|96261.8|96319.7|96269.7|96319.7|96269.7|96311.3|96261.3|33
1647366690000|2022-03-15 17:51:30|96318.8|96268.8|96314.5|96264.5|96323.5|96284.1|96305.7|96264.4|43
1647366700000|2022-03-15 17:51:40|96318|96268|96316.9|96266.9|96321.1|96271.1|96316.4|96266.4|39
1647366710000|2022-03-15 17:51:50|96317.2|96267.2|96313.2|96263.2|96318.9|96268.9|96313.2|96263.2|17
1647366720000|2022-03-15 17:52:00|96313.1|96263.1|96306.2|96281.2|96320|96284.5|96301.7|96262|52
1647366730000|2022-03-15 17:52:10|96308|96283|96319.4|96269.4|96320.1|96283.4|96305.1|96269.4|30
1647366740000|2022-03-15 17:52:20|96318.6|96268.6|96329.7|96279.7|96332|96282|96318.2|96268.2|38
1647366750000|2022-03-15 17:52:30|96329.8|96279.8|96325.6|96275.6|96347.7|96280.8|96321.9|96262.5|58
1647366760000|2022-03-15 17:52:40|96325.2|96275.2|96326.6|96276.6|96327.9|96277.9|96322.7|96272.7|48
1647366770000|2022-03-15 17:52:50|96326.5|96276.5|96326.3|96276.3|96328.7|96278.7|96322.4|96272.4|62
1647366780000|2022-03-15 17:53:00|96324.6|96274.6|96332.4|96282.4|96334|96284|96324.2|96274.2|65
1647366790000|2022-03-15 17:53:10|96332.1|96282.1|96329.1|96279.1|96333.3|96283.3|96325.7|96275.7|58
1647366800000|2022-03-15 17:53:20|96329.4|96279.4|96329.8|96279.8|96335.6|96285.6|96328.4|96278.4|43
1647366810000|2022-03-15 17:53:30|96330.8|96280.8|96328.4|96278.4|96333.9|96283.9|96328|96278|47
1647366820000|2022-03-15 17:53:40|96328.7|96278.7|96329|96279|96331|96281|96323.6|96273.6|56
1647366830000|2022-03-15 17:53:50|96328.6|96278.6|96326|96276|96332.2|96282.2|96325.7|96275.7|36
1647366840000|2022-03-15 17:54:00|96325.8|96275.8|96325.7|96275.7|96327.1|96277.1|96323.6|96273.6|51
1647366850000|2022-03-15 17:54:10|96324.4|96274.4|96318.2|96268.2|96328.1|96285.8|96307.9|96266.4|69
1647366860000|2022-03-15 17:54:20|96317.3|96267.3|96324.6|96274.6|96327.7|96277.7|96311.3|96261.3|60
1647366870000|2022-03-15 17:54:30|96324.4|96274.4|96327.6|96277.6|96329.2|96279.2|96323.6|96273.6|62
1647366880000|2022-03-15 17:54:40|96327.3|96277.3|96338.8|96288.8|96341.3|96297.4|96322.4|96274.7|57
1647366890000|2022-03-15 17:54:50|96339.4|96289.4|96332.8|96282.8|96339.4|96289.4|96323.4|96273.4|43
1647366900000|2022-03-15 17:55:00|96333.1|96283.1|96336.6|96286.6|96337.4|96287.4|96332.9|96282.9|40
1647366910000|2022-03-15 17:55:10|96336.9|96286.9|96332.7|96282.7|96339.3|96289.3|96331.6|96281.6|46
1647366920000|2022-03-15 17:55:20|96332.8|96282.8|96336.3|96286.3|96336.3|96286.3|96330.9|96280.9|37
1647366930000|2022-03-15 17:55:30|96336.2|96286.2|96336.7|96286.7|96336.7|96298.4|96321.3|96284.1|26
1647366940000|2022-03-15 17:55:40|96335.3|96285.3|96331.9|96281.9|96336|96286|96330.5|96280.5|33
1647366950000|2022-03-15 17:55:50|96331.3|96281.3|96330.8|96280.8|96332.9|96282.9|96327.8|96277.8|47
1647366960000|2022-03-15 17:56:00|96330.6|96280.6|96335.8|96285.8|96337.9|96301.4|96325.6|96278.7|47
1647366970000|2022-03-15 17:56:10|96336|96286|96336.5|96286.5|96337|96287|96334.3|96284.3|22
1647366980000|2022-03-15 17:56:20|96336.9|96286.9|96334.2|96284.2|96336.9|96286.9|96334.2|96284.2|21
1647366990000|2022-03-15 17:56:30|96334.6|96284.6|96335.3|96285.3|96335.4|96285.4|96334|96284|23
1647367000000|2022-03-15 17:56:40|96335.2|96285.2|96334.8|96284.8|96336.9|96286.9|96334.8|96284.8|23
1647367010000|2022-03-15 17:56:50|96334.7|96284.7|96341.4|96291.4|96342.3|96292.3|96333.5|96283.5|40
1647367020000|2022-03-15 17:57:00|96341.1|96291.1|96333.9|96283.9|96342.7|96294.3|96319.3|96281.6|44
1647367030000|2022-03-15 17:57:10|96320.9|96295.9|96338.8|96288.8|96340.2|96298.5|96320.9|96283.7|39
1647367040000|2022-03-15 17:57:20|96339.9|96289.9|96339.3|96289.3|96341.3|96291.3|96338.9|96288.9|36
1647367050000|2022-03-15 17:57:30|96340.1|96290.1|96346.5|96296.5|96349.6|96299.6|96340.1|96290.1|46
1647367060000|2022-03-15 17:57:40|96344.9|96294.9|96341.4|96291.4|96347.2|96297.2|96341.3|96291.3|38
1647367070000|2022-03-15 17:57:50|96341.8|96291.8|96343.1|96293.1|96343.4|96293.4|96340.2|96290.2|27
1647367080000|2022-03-15 17:58:00|96343.3|96293.3|96345.1|96295.1|96345.1|96295.1|96342.8|96292.8|21
1647367090000|2022-03-15 17:58:10|96345|96295|96345.7|96295.7|96347.7|96297.7|96344.7|96294.7|44
1647367100000|2022-03-15 17:58:20|96345.8|96295.8|96358.5|96308.5|96360.9|96310.9|96345.8|96295.8|32
1647367110000|2022-03-15 17:58:30|96357.4|96307.4|96350.3|96325.3|96361.2|96325.8|96347.7|96307.4|35
1647367120000|2022-03-15 17:58:40|96350|96325|96344.4|96319.4|96358.8|96326.5|96344.4|96306.2|36
1647367130000|2022-03-15 17:58:50|96344.9|96319.9|96360.4|96310.4|96360.9|96324.1|96344.5|96308.6|52
1647367140000|2022-03-15 17:59:00|96360.5|96310.5|96349.4|96299.4|96360.6|96316.9|96336.9|96299.4|62
1647367150000|2022-03-15 17:59:10|96349.5|96299.5|96351.3|96301.3|96354.8|96304.8|96344.4|96294.4|62
1647367160000|2022-03-15 17:59:20|96353.3|96303.3|96347|96297|96353.3|96303.3|96345.4|96295.4|50
1647367170000|2022-03-15 17:59:30|96347.3|96297.3|96344.6|96294.6|96347.8|96297.8|96344.3|96294.3|27
1647367180000|2022-03-15 17:59:40|96345.2|96295.2|96349.2|96299.2|96352.5|96313.4|96337.5|96293.2|55
1647367190000|2022-03-15 17:59:50|96350.4|96300.4|96370.9|96320.9|96372.2|96331.2|96343.2|96299.9|67
1647367200000|2022-03-15 18:00:00|96371.3|96321.3|96356.4|96331.4|96374|96332.5|96356.3|96317.1|52
1647367210000|2022-03-15 18:00:10|96356.2|96331.2|96348.4|96323.4|96365.4|96333.3|96347.7|96313.7|53
1647367220000|2022-03-15 18:00:20|96359|96309|96356.8|96331.8|96367.2|96333.1|96349.9|96309|57
1647367230000|2022-03-15 18:00:30|96356.3|96331.3|96362.5|96312.5|96364.5|96331.3|96349.4|96312.3|40
1647367240000|2022-03-15 18:00:40|96362.3|96312.3|96356.3|96306.3|96362.5|96312.5|96355.7|96305.7|43
1647367250000|2022-03-15 18:00:50|96356.2|96306.2|96360.2|96310.2|96361.2|96311.2|96356.2|96306.2|47
1647367260000|2022-03-15 18:01:00|96361.2|96311.2|96368.9|96318.9|96371.7|96329.2|96353|96309.4|51
1647367270000|2022-03-15 18:01:10|96368.8|96318.8|96365.7|96315.7|96372.9|96322.9|96365.4|96315.4|60
1647367280000|2022-03-15 18:01:20|96366|96316|96370.8|96320.8|96372.3|96322.3|96365.7|96315.7|59
1647367290000|2022-03-15 18:01:30|96370.5|96320.5|96357.4|96332.4|96372|96333.1|96356.1|96320|43
1647367300000|2022-03-15 18:01:40|96357|96332|96368.1|96318.1|96372.1|96333.3|96355.7|96318.1|61
1647367310000|2022-03-15 18:01:50|96368.2|96318.2|96362.4|96337.4|96380.1|96338.8|96362.4|96317.3|62
1647367320000|2022-03-15 18:02:00|96362.6|96337.6|96370.4|96320.4|96380.1|96340.8|96361.7|96313.5|57
1647367330000|2022-03-15 18:02:10|96371.4|96321.4|96361.7|96311.7|96371.4|96321.4|96361|96311|55
1647367340000|2022-03-15 18:02:20|96362.6|96312.6|96360.2|96310.2|96367.5|96317.5|96360.2|96310.2|60
1647367350000|2022-03-15 18:02:30|96352.4|96302.4|96350.5|96300.5|96354.6|96304.6|96345.3|96295.3|68
1647367360000|2022-03-15 18:02:40|96349.7|96299.7|96345.7|96295.7|96351|96301|96342.2|96292.2|60
1647367370000|2022-03-15 18:02:50|96344.6|96294.6|96349.7|96299.7|96352.3|96313.8|96335|96294.6|53
1647367380000|2022-03-15 18:03:00|96350.5|96300.5|96347|96297|96352.7|96302.7|96345.2|96295.2|52
1647367390000|2022-03-15 18:03:10|96346.1|96296.1|96341.9|96291.9|96347.1|96297.1|96341.9|96291.9|55
1647367400000|2022-03-15 18:03:20|96342|96292|96344.4|96294.4|96345|96295|96341.8|96291.8|45
1647367410000|2022-03-15 18:03:30|96344.3|96294.3|96344.8|96294.8|96348.3|96298.3|96344.3|96294.3|44
1647367420000|2022-03-15 18:03:40|96344|96294|96344|96294|96345.3|96295.3|96343.7|96293.7|34
1647367430000|2022-03-15 18:03:50|96343.9|96293.9|96322.2|96297.2|96344.7|96299.7|96321.6|96287.4|48
1647367440000|2022-03-15 18:04:00|96322.3|96297.3|96338.2|96288.2|96339.3|96298.7|96322.3|96284.8|49
1647367450000|2022-03-15 18:04:10|96338|96288|96336|96286|96339.7|96289.7|96335.4|96285.4|42
1647367460000|2022-03-15 18:04:20|96335.9|96285.9|96326.2|96301.2|96341.7|96302.6|96325|96285.2|46
1647367470000|2022-03-15 18:04:30|96326.5|96301.5|96351.5|96301.5|96353.6|96307.1|96325.9|96296.5|64
1647367480000|2022-03-15 18:04:40|96354.2|96304.2|96339.5|96314.5|96358.4|96316.9|96339.5|96301.1|52
1647367490000|2022-03-15 18:04:50|96338.8|96313.8|96353.7|96303.7|96354.2|96317.5|96337.9|96300.8|39
1647367500000|2022-03-15 18:05:00|96353.6|96303.6|96336.4|96311.4|96353.6|96312.1|96335.7|96296|61
1647367510000|2022-03-15 18:05:10|96336.3|96311.3|96328|96303|96346.9|96311.3|96326.8|96286.3|56
1647367520000|2022-03-15 18:05:20|96327.8|96302.8|96343|96293|96345.4|96304|96327.8|96290.1|63
1647367530000|2022-03-15 18:05:30|96343.3|96293.3|96357.1|96307.1|96362.4|96312.4|96342.1|96292.1|62
1647367540000|2022-03-15 18:05:40|96357.7|96307.7|96358.7|96308.7|96359.3|96309.3|96353.8|96303.8|54
1647367550000|2022-03-15 18:05:50|96358.6|96308.6|96363.9|96313.9|96364.2|96314.2|96357.5|96307.5|57
1647367560000|2022-03-15 18:06:00|96363.6|96313.6|96360.7|96310.7|96364.5|96314.5|96358.1|96308.1|46
1647367570000|2022-03-15 18:06:10|96360.6|96310.6|96361.9|96311.9|96361.9|96311.9|96357.9|96307.9|41
1647367580000|2022-03-15 18:06:20|96361.5|96311.5|96364.2|96314.2|96364.2|96314.2|96360.2|96310.2|37
1647367590000|2022-03-15 18:06:30|96364.9|96314.9|96370|96320|96372.3|96322.3|96364.9|96314.9|53
1647367600000|2022-03-15 18:06:40|96370.2|96320.2|96370.5|96320.5|96371.4|96321.4|96367.9|96317.9|46
1647367610000|2022-03-15 18:06:50|96370.7|96320.7|96363.5|96313.5|96370.9|96320.9|96363.5|96313.5|68
1647367620000|2022-03-15 18:07:00|96364.4|96314.4|96369|96319|96369.6|96319.6|96362.4|96312.4|60
1647367630000|2022-03-15 18:07:10|96369.1|96319.1|96368.8|96318.8|96371.8|96321.8|96367.6|96317.6|47
1647367640000|2022-03-15 18:07:20|96369.2|96319.2|96360.8|96310.8|96369.3|96319.3|96360.5|96310.5|61
1647367650000|2022-03-15 18:07:30|96361.4|96311.4|96363.3|96313.3|96366.1|96316.1|96359.1|96309.1|54
1647367660000|2022-03-15 18:07:40|96361|96311|96355|96305|96362.7|96312.7|96353.6|96303.6|60
1647367670000|2022-03-15 18:07:50|96354.9|96304.9|96355.8|96305.8|96356.5|96306.5|96354.8|96304.8|26
1647367680000|2022-03-15 18:08:00|96356|96306|96357.9|96307.9|96357.9|96307.9|96354.7|96304.7|17
1647367690000|2022-03-15 18:08:10|96357.8|96307.8|96361.6|96311.6|96365.3|96315.3|96357.8|96307.8|40
1647367700000|2022-03-15 18:08:20|96361.7|96311.7|96356.9|96306.9|96363|96313|96355.2|96305.2|51
1647367710000|2022-03-15 18:08:30|96357.1|96307.1|96357.9|96307.9|96363.1|96313.1|96356.8|96306.8|38
1647367720000|2022-03-15 18:08:40|96358|96308|96358.3|96308.3|96358.8|96308.8|96356.6|96306.6|39
1647367730000|2022-03-15 18:08:50|96358.2|96308.2|96356.2|96306.2|96358.3|96308.3|96353|96303|38
1647367740000|2022-03-15 18:09:00|96356|96306|96345.2|96320.2|96356.4|96321.3|96342.3|96305.9|36
1647367750000|2022-03-15 18:09:10|96346.3|96321.3|96362.7|96312.7|96362.9|96323.7|96346.3|96308|39
1647367760000|2022-03-15 18:09:20|96362.3|96312.3|96365.3|96315.3|96365.7|96315.7|96360.5|96310.5|42
1647367770000|2022-03-15 18:09:30|96364.7|96314.7|96365|96315|96366.3|96316.3|96363.1|96313.1|38
1647367780000|2022-03-15 18:09:40|96364.5|96314.5|96366.2|96316.2|96366.2|96316.2|96359|96309|45
1647367790000|2022-03-15 18:09:50|96366.6|96316.6|96362.6|96312.6|96367|96317|96359.1|96309.1|39
1647367800000|2022-03-15 18:10:00|96362.4|96312.4|96362.1|96312.1|96362.6|96312.6|96360|96310|33
1647367810000|2022-03-15 18:10:10|96361.1|96311.1|96362|96312|96363.1|96313.1|96357.6|96307.6|39
1647367820000|2022-03-15 18:10:20|96362.1|96312.1|96368.2|96318.2|96368.4|96318.4|96360.5|96310.5|46
1647367830000|2022-03-15 18:10:30|96367.7|96317.7|96375.3|96325.3|96375.9|96325.9|96367.3|96317.3|41
1647367840000|2022-03-15 18:10:40|96375.6|96325.6|96352.9|96327.9|96375.9|96328.7|96351.4|96308.3|31
1647367850000|2022-03-15 18:10:50|96352.7|96327.7|96369.5|96319.5|96369.5|96330.2|96352.5|96313.1|37
1647367860000|2022-03-15 18:11:00|96370.3|96320.3|96359.9|96334.9|96374.9|96334.9|96359.7|96318.7|43
1647367870000|2022-03-15 18:11:10|96359.8|96334.8|96360|96335|96360.8|96335.8|96359.8|96334.8|22
1647367880000|2022-03-15 18:11:20|96360.2|96335.2|96362|96337|96362|96337|96360.2|96335.2|16
1647367890000|2022-03-15 18:11:30|96361.8|96336.8|96363.5|96338.5|96363.5|96338.5|96361.6|96336.6|27
1647367900000|2022-03-15 18:11:40|96363.6|96338.6|96365.1|96340.1|96365.1|96340.1|96362.6|96337.6|27
1647367910000|2022-03-15 18:11:50|96365.7|96340.7|96376.9|96326.9|96378.3|96340.7|96363.9|96323.4|35
1647367920000|2022-03-15 18:12:00|96376.5|96326.5|96358.6|96333.6|96377|96337.4|96357.9|96319.2|36
1647367930000|2022-03-15 18:12:10|96358.8|96333.8|96357.5|96332.5|96359|96334|96357.5|96332.5|12
1647367940000|2022-03-15 18:12:20|96357.9|96332.9|96362.7|96312.7|96363|96333.7|96348.9|96312.7|23
1647367950000|2022-03-15 18:12:30|96363.1|96313.1|96347.9|96322.9|96364.7|96325.3|96347.9|96311|31
1647367960000|2022-03-15 18:12:40|96347.3|96322.3|96366.1|96316.1|96366.7|96323.7|96347.3|96308.7|62
1647367970000|2022-03-15 18:12:50|96364.5|96314.5|96367.4|96317.4|96372.7|96322.7|96364.1|96314.1|52
1647367980000|2022-03-15 18:13:00|96367.8|96317.8|96367.2|96317.2|96373.3|96323.3|96365.1|96315.1|63
1647367990000|2022-03-15 18:13:10|96367.4|96317.4|96361.7|96311.7|96368.8|96318.8|96361.4|96311.4|41
1647368000000|2022-03-15 18:13:20|96361.3|96311.3|96368.8|96318.8|96370.8|96320.8|96358.1|96308.1|50
1647368010000|2022-03-15 18:13:30|96369.8|96319.8|96378|96328|96379.5|96329.5|96363.9|96313.9|62
1647368020000|2022-03-15 18:13:40|96378.6|96328.6|96374.9|96324.9|96380.2|96330.2|96374.1|96324.1|53
1647368030000|2022-03-15 18:13:50|96376.2|96326.2|96368.4|96318.4|96378.1|96328.1|96367.9|96317.9|54
1647368040000|2022-03-15 18:14:00|96368.7|96318.7|96357.8|96332.8|96369.5|96333.2|96357.8|96317.7|27
1647368050000|2022-03-15 18:14:10|96357.5|96332.5|96371.6|96321.6|96371.6|96333.7|96357.5|96319.4|25
1647368060000|2022-03-15 18:14:20|96371.2|96321.2|96371.4|96321.4|96375.1|96325.1|96370.3|96320.3|27
1647368070000|2022-03-15 18:14:30|96371.5|96321.5|96373.5|96323.5|96374.5|96324.5|96371.5|96321.5|26
1647368080000|2022-03-15 18:14:40|96373.6|96323.6|96378.5|96328.5|96378.9|96328.9|96373.4|96323.4|30
1647368090000|2022-03-15 18:14:50|96378.6|96328.6|96380.2|96330.2|96380.2|96330.2|96377|96327|14
1647368100000|2022-03-15 18:15:00|96379.9|96329.9|96377.1|96327.1|96379.9|96329.9|96376.8|96326.8|25
1647368110000|2022-03-15 18:15:10|96377.4|96327.4|96377.7|96327.7|96378|96328|96377.1|96327.1|14
1647368120000|2022-03-15 18:15:20|96377.5|96327.5|96366.5|96316.5|96377.6|96327.6|96365.9|96315.9|35
1647368130000|2022-03-15 18:15:30|96365.6|96315.6|96363.5|96313.5|96367.1|96317.1|96362.4|96312.4|31
1647368140000|2022-03-15 18:15:40|96363.6|96313.6|96364.7|96314.7|96367.7|96317.7|96363.6|96313.6|33
1647368150000|2022-03-15 18:15:50|96364.5|96314.5|96357.2|96332.2|96370.5|96332.2|96357.2|96314.4|26
1647368160000|2022-03-15 18:16:00|96356.6|96331.6|96370|96320|96372.7|96335.5|96356.6|96319.8|31
1647368170000|2022-03-15 18:16:10|96371|96321|96366.7|96316.7|96371.6|96321.6|96363.1|96313.1|35
1647368180000|2022-03-15 18:16:20|96367.9|96317.9|96370.9|96320.9|96371|96321|96367.3|96317.3|31
1647368190000|2022-03-15 18:16:30|96370.6|96320.6|96376|96351|96384.9|96351|96368.8|96318.8|40
1647368200000|2022-03-15 18:16:40|96375.6|96350.6|96389.2|96339.2|96392.7|96350.6|96375.4|96335.2|62
1647368210000|2022-03-15 18:16:50|96389.4|96339.4|96387|96337|96392.2|96342.2|96386.8|96336.8|59
1647368220000|2022-03-15 18:17:00|96388.3|96338.3|96385.7|96335.7|96389.2|96339.2|96384.7|96334.7|60
1647368230000|2022-03-15 18:17:10|96385.5|96335.5|96381.7|96331.7|96386.5|96336.5|96379.7|96329.7|45
1647368240000|2022-03-15 18:17:20|96381.6|96331.6|96382.8|96332.8|96385.4|96335.4|96379.5|96329.5|57
1647368250000|2022-03-15 18:17:30|96383|96333|96385.6|96335.6|96385.7|96335.7|96381.2|96331.2|54
1647368260000|2022-03-15 18:17:40|96385.7|96335.7|96386.6|96336.6|96389.5|96339.5|96384.3|96334.3|51
1647368270000|2022-03-15 18:17:50|96386.1|96336.1|96390.8|96340.8|96390.8|96340.8|96385.3|96335.3|40
1647368280000|2022-03-15 18:18:00|96391.3|96341.3|96399|96349|96400|96350|96386.9|96336.9|66
1647368290000|2022-03-15 18:18:10|96398.7|96348.7|96399.4|96349.4|96401.5|96351.5|96396.1|96346.1|47
1647368300000|2022-03-15 18:18:20|96398.9|96348.9|96400.3|96350.3|96400.9|96350.9|96397.6|96347.6|46
1647368310000|2022-03-15 18:18:30|96400|96350|96400.3|96350.3|96401.2|96351.2|96398.7|96348.7|41
1647368320000|2022-03-15 18:18:40|96401|96351|96393.2|96343.2|96401.1|96351.1|96391.2|96341.2|59
1647368330000|2022-03-15 18:18:50|96393.1|96343.1|96385.6|96335.6|96393.3|96343.3|96383|96333|61
1647368340000|2022-03-15 18:19:00|96385|96335|96396.8|96346.8|96399.8|96349.8|96384.4|96334.4|63
1647368350000|2022-03-15 18:19:10|96397.4|96347.4|96420.2|96370.2|96420.7|96370.7|96396.8|96346.8|67
1647368360000|2022-03-15 18:19:20|96421.9|96371.9|96431.2|96381.2|96434.9|96384.9|96421.2|96371.2|64
1647368370000|2022-03-15 18:19:30|96430.9|96380.9|96428.1|96378.1|96433.2|96383.2|96423.8|96373.8|62
1647368380000|2022-03-15 18:19:40|96427.1|96377.1|96429.9|96379.9|96430.6|96380.6|96427.1|96377.1|43
1647368390000|2022-03-15 18:19:50|96428.1|96378.1|96428.8|96378.8|96433.6|96383.6|96425.8|96375.8|54
1647368400000|2022-03-15 18:20:00|96429.6|96379.6|96429.9|96379.9|96429.9|96379.9|96424.6|96374.6|56
1647368410000|2022-03-15 18:20:10|96430.2|96380.2|96430|96380|96432.4|96382.4|96428.9|96378.9|54
1647368420000|2022-03-15 18:20:20|96432.5|96382.5|96472.5|96422.5|96475.2|96425.2|96429.8|96379.8|72
1647368430000|2022-03-15 18:20:30|96472.9|96422.9|96477.7|96427.7|96486.9|96436.9|96472|96422|52
1647368440000|2022-03-15 18:20:40|96477.8|96427.8|96465.2|96415.2|96478.1|96428.1|96464.8|96414.8|58
1647368450000|2022-03-15 18:20:50|96465.8|96415.8|96466.1|96416.1|96468.1|96418.1|96462.3|96412.3|51
1647368460000|2022-03-15 18:21:00|96468.7|96418.7|96478|96428|96479.6|96429.6|96468.7|96418.7|63
1647368470000|2022-03-15 18:21:10|96478.1|96428.1|96485.4|96435.4|96486.2|96436.2|96478|96428|52
1647368480000|2022-03-15 18:21:20|96485.8|96435.8|96485.4|96435.4|96487.1|96437.1|96483.3|96433.3|52
1647368490000|2022-03-15 18:21:30|96485.9|96435.9|96488.2|96438.2|96493.2|96443.2|96485.7|96435.7|65
1647368500000|2022-03-15 18:21:40|96490.2|96440.2|96491.4|96441.4|96497.2|96447.2|96486.7|96436.7|73
1647368510000|2022-03-15 18:21:50|96491.3|96441.3|96492.6|96442.6|96499.5|96449.5|96490.2|96440.2|69
1647368520000|2022-03-15 18:22:00|96490.8|96440.8|96493.7|96443.7|96496.5|96446.5|96488|96438|72
1647368530000|2022-03-15 18:22:10|96493.5|96443.5|96490.7|96440.7|96494.9|96456|96479.1|96435|68
1647368540000|2022-03-15 18:22:20|96489.9|96439.9|96490.7|96440.7|96495|96445|96487.1|96437.1|65
1647368550000|2022-03-15 18:22:30|96491|96441|96492.3|96442.3|96495.2|96445.2|96488|96438|62
1647368560000|2022-03-15 18:22:40|96492.6|96442.6|96494.3|96444.3|96496.1|96446.1|96492.6|96442.6|53
1647368570000|2022-03-15 18:22:50|96494.2|96444.2|96493.6|96443.6|96499.3|96460.4|96480.2|96443.5|68
1647368580000|2022-03-15 18:23:00|96495.4|96445.4|96493.8|96443.8|96496|96459.2|96480.8|96440.4|66
1647368590000|2022-03-15 18:23:10|96492.3|96442.3|96490.5|96440.5|96495.4|96445.4|96489|96439|71
1647368600000|2022-03-15 18:23:20|96490.1|96440.1|96491.7|96441.7|96492.4|96442.4|96488.1|96438.1|65
1647368610000|2022-03-15 18:23:30|96491.2|96441.2|96492.1|96442.1|96494.2|96444.2|96489.9|96439.9|53
1647368620000|2022-03-15 18:23:40|96491|96441|96493|96443|96493.4|96443.4|96490.5|96440.5|59
1647368630000|2022-03-15 18:23:50|96492.5|96442.5|96484.3|96434.3|96496.4|96446.4|96481.1|96431.1|73
1647368640000|2022-03-15 18:24:00|96484.5|96434.5|96481.9|96431.9|96488.6|96438.6|96481.9|96431.9|70
1647368650000|2022-03-15 18:24:10|96482.3|96432.3|96478.4|96428.4|96484.4|96434.4|96477.5|96427.5|65
1647368660000|2022-03-15 18:24:20|96478|96428|96487.3|96437.3|96488.8|96438.8|96477.8|96427.8|59
1647368670000|2022-03-15 18:24:30|96487.4|96437.4|96481.6|96431.6|96493.6|96443.6|96478.7|96428.7|72
1647368680000|2022-03-15 18:24:40|96481.3|96431.3|96490|96440|96490.4|96440.4|96481.3|96431.3|68
1647368690000|2022-03-15 18:24:50|96490.2|96440.2|96484.3|96434.3|96490.9|96440.9|96481.5|96431.5|75
1647368700000|2022-03-15 18:25:00|96486.5|96436.5|96480|96430|96489.6|96439.6|96479.2|96429.2|76
1647368710000|2022-03-15 18:25:10|96479.8|96429.8|96487.3|96437.3|96490.1|96440.1|96474.2|96424.2|68
1647368720000|2022-03-15 18:25:20|96487.7|96437.7|96477.4|96427.4|96489.9|96439.9|96477.4|96427.4|66
1647368730000|2022-03-15 18:25:30|96477.5|96427.5|96472.3|96422.3|96481|96431|96468.3|96418.3|67
1647368740000|2022-03-15 18:25:40|96471.7|96421.7|96483.2|96433.2|96487.8|96437.8|96471.7|96421.7|65
1647368750000|2022-03-15 18:25:50|96481.2|96431.2|96486.2|96436.2|96488.9|96452.6|96477.6|96429.6|71
1647368760000|2022-03-15 18:26:00|96488.9|96438.9|96466.3|96416.3|96495.8|96447.9|96465.6|96416.1|77
1647368770000|2022-03-15 18:26:10|96466.2|96416.2|96459.8|96409.8|96468|96418|96457.9|96407.9|66
1647368780000|2022-03-15 18:26:20|96457.9|96407.9|96458.2|96408.2|96461.2|96411.2|96453.1|96403.1|69
1647368790000|2022-03-15 18:26:30|96458.6|96408.6|96469.6|96419.6|96471.1|96421.1|96457.7|96407.7|70
1647368800000|2022-03-15 18:26:40|96470.1|96420.1|96472|96422|96474.7|96424.7|96468.9|96418.9|63
1647368810000|2022-03-15 18:26:50|96472.5|96422.5|96475.6|96425.6|96476.6|96426.6|96470.5|96420.5|49
1647368820000|2022-03-15 18:27:00|96475.5|96425.5|96473.5|96423.5|96477.2|96427.2|96468.4|96418.4|68
1647368830000|2022-03-15 18:27:10|96471.3|96421.3|96470.4|96420.4|96473.6|96423.6|96469.8|96419.8|61
1647368840000|2022-03-15 18:27:20|96471.5|96421.5|96470.7|96420.7|96475.3|96425.3|96470.1|96420.1|60
1647368850000|2022-03-15 18:27:30|96472.6|96422.6|96471.9|96421.9|96474.6|96424.6|96469.8|96419.8|49
1647368860000|2022-03-15 18:27:40|96476.3|96426.3|96472.3|96422.3|96476.6|96426.6|96470.5|96420.5|56
1647368870000|2022-03-15 18:27:50|96473|96423|96470.8|96445.8|96484.1|96449.4|96469.7|96420.1|53
1647368880000|2022-03-15 18:28:00|96470.4|96445.4|96492.2|96442.2|96498.2|96450.3|96466.4|96428.4|78
1647368890000|2022-03-15 18:28:10|96497.1|96447.1|96493.3|96443.3|96497.1|96447.1|96490.2|96440.2|75
1647368900000|2022-03-15 18:28:20|96492.9|96442.9|96488.7|96438.7|96495.6|96445.6|96484.1|96434.1|74
1647368910000|2022-03-15 18:28:30|96487.7|96437.7|96489.5|96439.5|96492|96442|96486|96436|72
1647368920000|2022-03-15 18:28:40|96489.6|96439.6|96489.9|96439.9|96494.1|96444.1|96488|96438|70
1647368930000|2022-03-15 18:28:50|96491.1|96441.1|96491.9|96441.9|96493.5|96443.5|96489|96439|66
1647368940000|2022-03-15 18:29:00|96491.2|96441.2|96490.9|96440.9|96495.8|96445.8|96489.3|96439.3|67
1647368950000|2022-03-15 18:29:10|96491.3|96441.3|96495.7|96445.7|96496.3|96446.3|96491.3|96441.3|66
1647368960000|2022-03-15 18:29:20|96494.7|96444.7|96482.6|96457.6|96496.7|96458.9|96481|96441.3|60
1647368970000|2022-03-15 18:29:30|96481.8|96456.8|96484.7|96434.7|96493.7|96457.7|96480.5|96434.4|55
1647368980000|2022-03-15 18:29:40|96484.6|96434.6|96478.7|96428.7|96486.1|96436.1|96476.2|96426.2|68
1647368990000|2022-03-15 18:29:50|96478.1|96428.1|96475.9|96425.9|96478.3|96428.3|96470.8|96420.8|59
1647369000000|2022-03-15 18:30:00|96475.5|96425.5|96473.4|96423.4|96476|96426|96469.1|96419.1|62
1647369010000|2022-03-15 18:30:10|96473.3|96423.3|96475.5|96425.5|96475.5|96425.5|96473|96423|44
1647369020000|2022-03-15 18:30:20|96475.3|96425.3|96484.8|96434.8|96485.5|96435.5|96469.9|96419.9|55
1647369030000|2022-03-15 18:30:30|96485.1|96435.1|96486.6|96436.6|96491.5|96441.5|96481.7|96431.7|66
1647369040000|2022-03-15 18:30:40|96486.2|96436.2|96486.4|96436.4|96487.9|96437.9|96484.5|96434.5|64
1647369050000|2022-03-15 18:30:50|96485.8|96435.8|96486.6|96436.6|96488.2|96438.2|96485.4|96435.4|57
1647369060000|2022-03-15 18:31:00|96486|96436|96487.5|96437.5|96491.6|96441.6|96484.1|96434.1|71
1647369070000|2022-03-15 18:31:10|96488.7|96438.7|96486.5|96436.5|96488.7|96438.7|96478.8|96428.8|53
1647369080000|2022-03-15 18:31:20|96485.4|96435.4|96492.9|96442.9|96492.9|96442.9|96485|96435|71
1647369090000|2022-03-15 18:31:30|96493.7|96443.7|96493|96443|96495.4|96445.4|96488.7|96438.7|66
1647369100000|2022-03-15 18:31:40|96494.4|96444.4|96495.5|96445.5|96497.7|96447.7|96489.4|96439.4|69
1647369110000|2022-03-15 18:31:50|96495.6|96445.6|96493.5|96443.5|96499|96449|96492.3|96442.3|67
1647369120000|2022-03-15 18:32:00|96494.6|96444.6|96494.9|96444.9|96495.8|96445.8|96491|96441|72
1647369130000|2022-03-15 18:32:10|96493.8|96443.8|96492.2|96442.2|96496.2|96446.2|96492.2|96442.2|71
1647369140000|2022-03-15 18:32:20|96492.3|96442.3|96490.7|96440.7|96497.8|96447.8|96490.5|96440.5|64
1647369150000|2022-03-15 18:32:30|96490.8|96440.8|96495.3|96445.3|96498|96448|96490|96440|69
1647369160000|2022-03-15 18:32:40|96495.7|96445.7|96493.3|96443.3|96496.7|96446.7|96490.5|96440.5|67
1647369170000|2022-03-15 18:32:50|96493.8|96443.8|96493.8|96443.8|96495.3|96445.3|96491.9|96441.9|62
1647369180000|2022-03-15 18:33:00|96494|96444|96483.2|96458.2|96494.6|96458.2|96479.8|96444|43
1647369190000|2022-03-15 18:33:10|96483.1|96458.1|96481.9|96456.9|96491|96459|96478.6|96439.1|45
1647369200000|2022-03-15 18:33:20|96481.8|96456.8|96491.8|96441.8|96492.2|96457.1|96479.4|96441.8|21
1647369210000|2022-03-15 18:33:30|96492.5|96442.5|96483.6|96458.6|96492.6|96459.9|96479.3|96442.5|36
1647369220000|2022-03-15 18:33:40|96482.8|96457.8|96482.5|96457.5|96483.6|96458.6|96481.9|96456.9|29
1647369230000|2022-03-15 18:33:50|96482.3|96457.3|96477.3|96452.3|96482.6|96457.6|96477.2|96452.2|37
1647369240000|2022-03-15 18:34:00|96478|96453|96479.7|96454.7|96480.3|96455.3|96477.5|96452.5|31
1647369250000|2022-03-15 18:34:10|96479.9|96454.9|96479.3|96454.3|96493.9|96457.8|96477.2|96443.9|45
1647369260000|2022-03-15 18:34:20|96479.4|96454.4|96480.4|96455.4|96488.7|96455.4|96470.3|96435.1|65
1647369270000|2022-03-15 18:34:30|96479.1|96454.1|96473.2|96448.2|96480.2|96455.2|96473.2|96448.2|45
1647369280000|2022-03-15 18:34:40|96473|96448|96442.1|96392.1|96473.1|96448.1|96441.9|96391.9|79
1647369290000|2022-03-15 18:34:50|96441|96391|96436.5|96386.5|96446.4|96396.4|96434.1|96384.1|64
1647369300000|2022-03-15 18:35:00|96436.2|96386.2|96438.3|96388.3|96442.7|96392.7|96436.1|96386.1|66
1647369310000|2022-03-15 18:35:10|96437.5|96387.5|96424.4|96374.4|96438|96388|96424.2|96374.2|60
1647369320000|2022-03-15 18:35:20|96424.1|96374.1|96424|96374|96425.9|96375.9|96422.4|96372.4|67
1647369330000|2022-03-15 18:35:30|96424.4|96374.4|96423.3|96373.3|96424.4|96374.4|96421.9|96371.9|40
1647369340000|2022-03-15 18:35:40|96423.6|96373.6|96423.7|96373.7|96426.5|96376.5|96423|96373|43
1647369350000|2022-03-15 18:35:50|96423.8|96373.8|96408.1|96358.1|96424|96374|96401.1|96351.1|71
1647369360000|2022-03-15 18:36:00|96409.3|96359.3|96432.3|96382.3|96433.4|96383.4|96409.2|96359.2|70
1647369370000|2022-03-15 18:36:10|96432.5|96382.5|96446.3|96396.3|96447.1|96397.1|96430.8|96380.8|71
1647369380000|2022-03-15 18:36:20|96447.4|96397.4|96450.4|96400.4|96452.3|96402.3|96445.3|96395.3|64
1647369390000|2022-03-15 18:36:30|96450.8|96400.8|96447|96397|96453|96403|96446.8|96396.8|62
1647369400000|2022-03-15 18:36:40|96445.8|96395.8|96434.4|96384.4|96446.1|96396.1|96432.7|96382.7|65
1647369410000|2022-03-15 18:36:50|96434|96384|96428.4|96378.4|96434.9|96384.9|96424.8|96374.8|66
1647369420000|2022-03-15 18:37:00|96428.3|96378.3|96428|96378|96434.7|96384.7|96427.7|96377.7|49
1647369430000|2022-03-15 18:37:10|96427.6|96377.6|96428.3|96378.3|96433.3|96383.3|96425.9|96375.9|53
1647369440000|2022-03-15 18:37:20|96427.6|96377.6|96428.1|96378.1|96431.1|96381.1|96426.5|96376.5|47
1647369450000|2022-03-15 18:37:30|96427.7|96377.7|96421.9|96371.9|96428.9|96378.9|96421.8|96371.8|47
1647369460000|2022-03-15 18:37:40|96423.8|96373.8|96428.3|96378.3|96431.6|96391.9|96416.9|96373.8|56
1647369470000|2022-03-15 18:37:50|96428.5|96378.5|96425.8|96375.8|96429.8|96379.8|96425.5|96375.5|45
1647369480000|2022-03-15 18:38:00|96425.6|96375.6|96433.7|96383.7|96440.3|96403.2|96425.6|96375.6|72
1647369490000|2022-03-15 18:38:10|96434.8|96384.8|96441.5|96391.5|96446.4|96396.4|96434.4|96384.4|71
1647369500000|2022-03-15 18:38:20|96442.1|96392.1|96439.3|96389.3|96442.5|96392.5|96434.5|96384.5|64
1647369510000|2022-03-15 18:38:30|96439.5|96389.5|96450|96400|96452.1|96402.1|96438.7|96388.7|61
1647369520000|2022-03-15 18:38:40|96449.8|96399.8|96465.6|96415.6|96465.6|96415.6|96449.8|96399.8|54
1647369530000|2022-03-15 18:38:50|96465.4|96415.4|96467|96417|96468.8|96418.8|96465.3|96415.3|47
1647369540000|2022-03-15 18:39:00|96467.3|96417.3|96458|96408|96471|96421|96457.4|96407.4|58
1647369550000|2022-03-15 18:39:10|96456.6|96406.6|96445.6|96395.6|96457.7|96407.7|96443|96393|59
1647369560000|2022-03-15 18:39:20|96445.3|96395.3|96447.8|96397.8|96448.6|96398.6|96445.1|96395.1|41
1647369570000|2022-03-15 18:39:30|96448|96398|96452.8|96402.8|96453|96403|96447.6|96397.6|45
1647369580000|2022-03-15 18:39:40|96452.7|96402.7|96433.6|96383.6|96454|96404|96427.5|96383.4|39
1647369590000|2022-03-15 18:39:50|96431.8|96381.8|96432.4|96382.4|96435.7|96385.7|96431.3|96381.3|46
1647369600000|2022-03-15 18:40:00|96432.3|96382.3|96431|96381|96432.9|96382.9|96430.4|96380.4|40
1647369610000|2022-03-15 18:40:10|96431.1|96381.1|96421.1|96371.1|96431.1|96388.4|96412.1|96371.1|52
1647369620000|2022-03-15 18:40:20|96421.3|96371.3|96419.3|96369.3|96421.4|96371.4|96414|96364|54
1647369630000|2022-03-15 18:40:30|96419.4|96369.4|96417.5|96367.5|96421.4|96371.4|96416.9|96366.9|34
1647369640000|2022-03-15 18:40:40|96417.4|96367.4|96421.3|96371.3|96421.3|96371.3|96415.7|96365.7|40
1647369650000|2022-03-15 18:40:50|96421.1|96371.1|96422.2|96372.2|96422.3|96372.3|96419.6|96369.6|26
1647369660000|2022-03-15 18:41:00|96422.1|96372.1|96404.1|96354.1|96422.1|96372.1|96404|96354|60
1647369670000|2022-03-15 18:41:10|96403.1|96353.1|96404.5|96354.5|96404.9|96354.9|96402|96352|42
1647369680000|2022-03-15 18:41:20|96404|96354|96400.3|96350.3|96404.4|96354.4|96396.7|96346.7|50
1647369690000|2022-03-15 18:41:30|96399.5|96349.5|96401.2|96351.2|96403.5|96353.5|96398.7|96348.7|61
1647369700000|2022-03-15 18:41:40|96401.3|96351.3|96400.7|96350.7|96405.1|96355.1|96399.1|96349.1|51
1647369710000|2022-03-15 18:41:50|96401.3|96351.3|96407.2|96357.2|96409.1|96367.6|96390.7|96351.3|52
1647369720000|2022-03-15 18:42:00|96406.4|96356.4|96402.4|96352.4|96406.9|96356.9|96402.2|96352.2|44
1647369730000|2022-03-15 18:42:10|96402.2|96352.2|96402.7|96352.7|96405|96355|96400.3|96350.3|40
1647369740000|2022-03-15 18:42:20|96402.5|96352.5|96403|96353|96403.6|96353.6|96401.9|96351.9|35
1647369750000|2022-03-15 18:42:30|96403.1|96353.1|96408.1|96358.1|96409.2|96359.2|96402.7|96352.7|34
1647369760000|2022-03-15 18:42:40|96408.2|96358.2|96390.4|96365.4|96408.3|96365.7|96389.4|96351.3|51
1647369770000|2022-03-15 18:42:50|96390.7|96365.7|96404.8|96354.8|96407|96366|96390.7|96352.8|55
1647369780000|2022-03-15 18:43:00|96403.6|96353.6|96407.9|96357.9|96408|96358|96400.7|96350.7|56
1647369790000|2022-03-15 18:43:10|96409.7|96359.7|96409.6|96359.6|96410.8|96360.8|96405.2|96355.2|46
1647369800000|2022-03-15 18:43:20|96408.9|96358.9|96411|96361|96411.4|96361.4|96408.7|96358.7|45
1647369810000|2022-03-15 18:43:30|96410.9|96360.9|96404.9|96354.9|96410.9|96360.9|96399.1|96349.1|65
1647369820000|2022-03-15 18:43:40|96405|96355|96399|96349|96406|96356|96396.4|96346.4|60
1647369830000|2022-03-15 18:43:50|96399.1|96349.1|96395.6|96345.6|96399.1|96349.1|96391.4|96341.4|60
1647369840000|2022-03-15 18:44:00|96396.9|96346.9|96405.3|96355.3|96405.6|96355.6|96395.3|96345.3|57
1647369850000|2022-03-15 18:44:10|96405.6|96355.6|96404.2|96354.2|96406.6|96356.6|96403.1|96353.1|50
1647369860000|2022-03-15 18:44:20|96403.6|96353.6|96411.4|96361.4|96412.2|96362.2|96402.9|96352.9|48
1647369870000|2022-03-15 18:44:30|96411.2|96361.2|96408.3|96358.3|96416.5|96366.5|96408|96358|52
1647369880000|2022-03-15 18:44:40|96408.2|96358.2|96404.7|96354.7|96408.2|96358.2|96404|96354|43
1647369890000|2022-03-15 18:44:50|96403.8|96353.8|96410.6|96360.6|96426.8|96376.8|96403.8|96353.8|54
1647369900000|2022-03-15 18:45:00|96410|96360|96398.6|96348.6|96410.9|96360.9|96397.8|96347.8|57
1647369910000|2022-03-15 18:45:10|96398.2|96348.2|96375.5|96325.5|96398.5|96348.5|96374.9|96324.9|67
1647369920000|2022-03-15 18:45:20|96375.6|96325.6|96384.5|96334.5|96386.9|96336.9|96374.6|96324.6|61
1647369930000|2022-03-15 18:45:30|96384.6|96334.6|96380.8|96330.8|96388.9|96338.9|96380.3|96330.3|54
1647369940000|2022-03-15 18:45:40|96381|96331|96381.7|96331.7|96384|96334|96380.7|96330.7|52
1647369950000|2022-03-15 18:45:50|96381.9|96331.9|96368.5|96318.5|96385.6|96335.6|96368.5|96318.5|59
1647369960000|2022-03-15 18:46:00|96368.4|96318.4|96373.4|96323.4|96375.5|96325.5|96368.4|96318.4|59
1647369970000|2022-03-15 18:46:10|96373.2|96323.2|96371.8|96321.8|96376.3|96326.3|96370|96320|64
1647369980000|2022-03-15 18:46:20|96375.6|96325.6|96387.2|96337.2|96392|96342|96375.6|96325.6|69
1647369990000|2022-03-15 18:46:30|96387.4|96337.4|96384|96334|96387.4|96337.4|96379.1|96329.1|57
1647370000000|2022-03-15 18:46:40|96384.5|96334.5|96379.8|96329.8|96384.5|96334.5|96378.1|96328.1|58
1647370010000|2022-03-15 18:46:50|96379.1|96329.1|96381.4|96331.4|96382.6|96332.6|96379.1|96329.1|44
1647370020000|2022-03-15 18:47:00|96381.6|96331.6|96377.2|96327.2|96385|96335|96375.8|96325.8|57
1647370030000|2022-03-15 18:47:10|96376.8|96326.8|96365.1|96315.1|96377|96327|96364.9|96314.9|58
1647370040000|2022-03-15 18:47:20|96364|96314|96354.3|96304.3|96364.1|96314.1|96353.6|96303.6|59
1647370050000|2022-03-15 18:47:30|96354.6|96304.6|96355.6|96305.6|96359.4|96309.4|96353.5|96303.5|59
1647370060000|2022-03-15 18:47:40|96356.9|96306.9|96357.3|96307.3|96360|96310|96354.1|96304.1|63
1647370070000|2022-03-15 18:47:50|96357.7|96307.7|96355.9|96305.9|96359.2|96309.2|96355.8|96305.8|55
1647370080000|2022-03-15 18:48:00|96354.9|96304.9|96357.1|96307.1|96358.4|96308.4|96354.9|96304.9|47
1647370090000|2022-03-15 18:48:10|96357|96307|96353.1|96303.1|96360.7|96310.7|96349.6|96299.6|65
1647370100000|2022-03-15 18:48:20|96353|96303|96352.5|96302.5|96353.1|96303.1|96349.2|96299.2|33
1647370110000|2022-03-15 18:48:30|96352.1|96302.1|96356.9|96306.9|96357.5|96307.5|96350.8|96300.8|28
1647370120000|2022-03-15 18:48:40|96355.6|96305.6|96353.9|96303.9|96359.7|96309.7|96352.8|96302.8|50
1647370130000|2022-03-15 18:48:50|96354.3|96304.3|96352.4|96302.4|96355|96305|96349.4|96299.4|56
1647370140000|2022-03-15 18:49:00|96352.1|96302.1|96351.4|96301.4|96357|96307|96348.4|96298.4|66
1647370150000|2022-03-15 18:49:10|96351.7|96301.7|96353.4|96303.4|96354.6|96304.6|96350.6|96300.6|48
1647370160000|2022-03-15 18:49:20|96353.1|96303.1|96342.8|96292.8|96353.9|96303.9|96338.3|96288.3|61
1647370170000|2022-03-15 18:49:30|96340.7|96290.7|96341.9|96291.9|96341.9|96291.9|96336.9|96286.9|61
1647370180000|2022-03-15 18:49:40|96339.3|96289.3|96338.8|96288.8|96340.5|96290.5|96334.6|96284.6|68
1647370190000|2022-03-15 18:49:50|96338.6|96288.6|96340.3|96290.3|96344.9|96294.9|96335.5|96285.5|63
1647370200000|2022-03-15 18:50:00|96336.6|96286.6|96331.5|96281.5|96337.1|96287.1|96327.5|96277.5|67
1647370210000|2022-03-15 18:50:10|96330.2|96280.2|96328.8|96278.8|96332.3|96282.3|96327.2|96277.2|60
1647370220000|2022-03-15 18:50:20|96329.1|96279.1|96332.1|96282.1|96333.3|96283.3|96326.2|96276.2|60
1647370230000|2022-03-15 18:50:30|96331.9|96281.9|96329.3|96279.3|96333.5|96283.5|96329.3|96279.3|46
1647370240000|2022-03-15 18:50:40|96328.7|96278.7|96294.8|96244.8|96331|96281|96294.8|96244.8|72
1647370250000|2022-03-15 18:50:50|96295.6|96245.6|96286.1|96236.1|96296|96246|96284.9|96234.9|67
1647370260000|2022-03-15 18:51:00|96286.2|96236.2|96280.9|96230.9|96286.2|96236.2|96279.6|96229.6|61
1647370270000|2022-03-15 18:51:10|96279.8|96229.8|96272.4|96222.4|96280.8|96230.8|96271.4|96221.4|60
1647370280000|2022-03-15 18:51:20|96273.3|96223.3|96255.7|96205.7|96273.3|96223.3|96254.7|96197.1|75
1647370290000|2022-03-15 18:51:30|96254.6|96204.6|96253.2|96203.2|96258.4|96208.4|96246.8|96196.8|68
1647370300000|2022-03-15 18:51:40|96252.5|96202.5|96237.6|96212.6|96254.4|96213|96237.4|96198|57
1647370310000|2022-03-15 18:51:50|96238.1|96213.1|96250.3|96200.3|96252.9|96213.1|96237.6|96197.4|59
1647370320000|2022-03-15 18:52:00|96250.4|96200.4|96241.8|96191.8|96250.4|96200.4|96240.3|96190.3|67
1647370330000|2022-03-15 18:52:10|96239.5|96189.5|96235.7|96185.7|96241.6|96191.6|96235.7|96185.7|55
1647370340000|2022-03-15 18:52:20|96235.6|96185.6|96239.3|96189.3|96243.9|96193.9|96235.6|96185.6|63
1647370350000|2022-03-15 18:52:30|96239.1|96189.1|96250.3|96200.3|96250.3|96200.3|96238.8|96188.8|61
1647370360000|2022-03-15 18:52:40|96250.1|96200.1|96239.7|96214.7|96253.1|96214.8|96238.7|96200.1|48
1647370370000|2022-03-15 18:52:50|96240|96215|96256.7|96206.7|96256.7|96215|96237|96199.3|50
1647370380000|2022-03-15 18:53:00|96256|96206|96271.8|96221.8|96275.7|96225.7|96254.6|96204.6|57
1647370390000|2022-03-15 18:53:10|96271.9|96221.9|96269.7|96219.7|96273.1|96223.1|96265.5|96215.5|56
1647370400000|2022-03-15 18:53:20|96269.9|96219.9|96269.7|96219.7|96271.8|96221.8|96267.9|96217.9|58
1647370410000|2022-03-15 18:53:30|96269.9|96219.9|96267.3|96217.3|96270.5|96220.5|96266.8|96216.8|39
1647370420000|2022-03-15 18:53:40|96267.2|96217.2|96267.4|96217.4|96272.5|96222.5|96266.4|96216.4|42
1647370430000|2022-03-15 18:53:50|96267.3|96217.3|96265.6|96215.6|96267.3|96217.3|96264.3|96214.3|38
1647370440000|2022-03-15 18:54:00|96265.5|96215.5|96272.2|96222.2|96274.7|96224.7|96265.5|96215.5|62
1647370450000|2022-03-15 18:54:10|96272.1|96222.1|96267.2|96217.2|96272.3|96222.3|96265.6|96215.6|57
1647370460000|2022-03-15 18:54:20|96266.8|96216.8|96271.8|96221.8|96272.6|96222.6|96266.8|96216.8|41
1647370470000|2022-03-15 18:54:30|96271|96221|96274.3|96224.3|96276.3|96226.3|96270|96220|45
1647370480000|2022-03-15 18:54:40|96275.3|96225.3|96271.7|96221.7|96275.4|96225.4|96268.6|96218.6|52
1647370490000|2022-03-15 18:54:50|96272.2|96222.2|96271.9|96221.9|96272.6|96222.6|96269.1|96219.1|41
1647370500000|2022-03-15 18:55:00|96272|96222|96271.8|96221.8|96272|96222|96269.1|96219.1|38
1647370510000|2022-03-15 18:55:10|96271.7|96221.7|96274.3|96224.3|96276.8|96226.8|96270|96220|45
1647370520000|2022-03-15 18:55:20|96274.7|96224.7|96281.6|96231.6|96283.1|96233.1|96272.7|96222.7|52
1647370530000|2022-03-15 18:55:30|96282.2|96232.2|96285|96235|96306.5|96245.7|96281.3|96231.3|64
1647370540000|2022-03-15 18:55:40|96284.2|96234.2|96290.9|96240.9|96297.2|96247.2|96283.2|96233.2|68
1647370550000|2022-03-15 18:55:50|96291.3|96241.3|96290.4|96240.4|96293.1|96243.1|96288.8|96238.8|44
1647370560000|2022-03-15 18:56:00|96291.2|96241.2|96274.3|96224.3|96291.3|96241.3|96274|96216.2|72
1647370570000|2022-03-15 18:56:10|96275.7|96225.7|96273.7|96223.7|96276.3|96226.3|96272.6|96222.6|45
1647370580000|2022-03-15 18:56:20|96274.1|96224.1|96282.9|96232.9|96283.4|96233.4|96272.1|96222.1|63
1647370590000|2022-03-15 18:56:30|96283.5|96233.5|96289.3|96239.3|96290.2|96240.2|96279.7|96229.7|64
1647370600000|2022-03-15 18:56:40|96290.2|96240.2|96287.9|96237.9|96291.2|96241.2|96284.1|96234.1|58
1647370610000|2022-03-15 18:56:50|96287|96237|96294|96244|96294.7|96244.7|96286.7|96236.7|58
1647370620000|2022-03-15 18:57:00|96294.6|96244.6|96299.3|96249.3|96301.8|96251.8|96292.7|96242.7|63
1647370630000|2022-03-15 18:57:10|96298.8|96248.8|96296.4|96246.4|96301.9|96251.9|96296.3|96246.3|64
1647370640000|2022-03-15 18:57:20|96297.7|96247.7|96293.3|96243.3|96299.1|96249.1|96289.4|96239.4|64
1647370650000|2022-03-15 18:57:30|96292.5|96242.5|96291.3|96241.3|96294.1|96244.1|96289.9|96239.9|55
1647370660000|2022-03-15 18:57:40|96290.4|96240.4|96294|96244|96296.6|96246.6|96290.4|96240.4|56
1647370670000|2022-03-15 18:57:50|96295|96245|96293.9|96243.9|96295.8|96245.8|96293.2|96243.2|52
1647370680000|2022-03-15 18:58:00|96294|96244|96293.1|96243.1|96294.8|96244.8|96289.6|96239.6|53
1647370690000|2022-03-15 18:58:10|96293.4|96243.4|96285.5|96260.5|96300.3|96261.7|96284.4|96241.8|42
1647370700000|2022-03-15 18:58:20|96285.2|96260.2|96296.9|96246.9|96298.1|96261.3|96285.2|96245.5|35
1647370710000|2022-03-15 18:58:30|96284.1|96259.1|96292.8|96242.8|96302.7|96262.2|96279.7|96242.2|50
1647370720000|2022-03-15 18:58:40|96292.7|96242.7|96288.7|96238.7|96292.9|96255.2|96275.4|96237.7|62
1647370730000|2022-03-15 18:58:50|96288.6|96238.6|96275.8|96225.8|96289.3|96248.5|96269.6|96225.8|54
1647370740000|2022-03-15 18:59:00|96277|96227|96279.8|96229.8|96285.7|96245|96266.9|96227|63
1647370750000|2022-03-15 18:59:10|96279.3|96229.3|96273.1|96223.1|96284.1|96234.1|96272.9|96222.9|65
1647370760000|2022-03-15 18:59:20|96273.3|96223.3|96274.5|96224.5|96281.5|96231.5|96273|96223|61
1647370770000|2022-03-15 18:59:30|96274.2|96224.2|96270.6|96220.6|96276.1|96226.1|96270.2|96220.2|57
1647370780000|2022-03-15 18:59:40|96270.2|96220.2|96276.5|96226.5|96279.3|96229.3|96266.1|96216.1|64
1647370790000|2022-03-15 18:59:50|96276.7|96226.7|96279.5|96229.5|96281.7|96243.3|96267.9|96225.9|58
1647370800000|2022-03-15 19:00:00|96277.5|96227.5|96281|96231|96283.6|96233.6|96277.5|96227.5|58
1647370810000|2022-03-15 19:00:10|96280.4|96230.4|96278.6|96228.6|96285.5|96235.5|96277.2|96227.2|64
1647370820000|2022-03-15 19:00:20|96278.9|96228.9|96280|96230|96281.6|96231.6|96277|96227|45
1647370830000|2022-03-15 19:00:30|96278.3|96228.3|96279.2|96229.2|96281.3|96231.3|96277.5|96227.5|48
1647370840000|2022-03-15 19:00:40|96278.9|96228.9|96278.7|96228.7|96280.5|96230.5|96277.6|96227.6|61
1647370850000|2022-03-15 19:00:50|96279|96229|96278.2|96228.2|96280.6|96230.6|96273.9|96223.9|66
1647370860000|2022-03-15 19:01:00|96278.9|96228.9|96279.8|96229.8|96280|96230|96276.3|96226.3|58
1647370870000|2022-03-15 19:01:10|96279.7|96229.7|96281.3|96231.3|96282.5|96241.2|96265.5|96228.3|46
1647370880000|2022-03-15 19:01:20|96280.9|96230.9|96284.5|96234.5|96284.5|96234.5|96275.2|96225.2|57
1647370890000|2022-03-15 19:01:30|96284|96234|96276.1|96226.1|96284|96234|96275.1|96225.1|56
1647370900000|2022-03-15 19:01:40|96276.3|96226.3|96273.6|96223.6|96277.1|96235.7|96260.6|96221.3|51
1647370910000|2022-03-15 19:01:50|96272.6|96222.6|96268.4|96218.4|96273.9|96223.9|96268.4|96218.4|45
1647370920000|2022-03-15 19:02:00|96267.8|96217.8|96253.3|96203.3|96267.8|96217.8|96253.3|96203.3|58
1647370930000|2022-03-15 19:02:10|96252.8|96202.8|96239.8|96189.8|96253.6|96203.6|96237.8|96187.8|64
1647370940000|2022-03-15 19:02:20|96239.7|96189.7|96221.6|96171.6|96241.7|96191.7|96221.6|96171.6|57
1647370950000|2022-03-15 19:02:30|96221.1|96171.1|96216.4|96166.4|96221.5|96171.5|96215.8|96165.8|61
1647370960000|2022-03-15 19:02:40|96216.6|96166.6|96230|96180|96232.4|96182.4|96216|96166|61
1647370970000|2022-03-15 19:02:50|96230.1|96180.1|96229.3|96179.3|96230.2|96193.8|96214.7|96175.5|61
1647370980000|2022-03-15 19:03:00|96229.4|96179.4|96227.3|96177.3|96232.2|96182.2|96225.4|96175.4|46
1647370990000|2022-03-15 19:03:10|96227|96177|96219.1|96194.1|96230.1|96194.1|96217.9|96176.1|51
1647371000000|2022-03-15 19:03:20|96218.7|96193.7|96227.6|96177.6|96230.2|96194.6|96216.4|96177.6|40
1647371010000|2022-03-15 19:03:30|96227.3|96177.3|96229.9|96179.9|96230.2|96180.2|96225|96175|37
1647371020000|2022-03-15 19:03:40|96229.8|96179.8|96242|96192|96242|96201.2|96225.5|96179|30
1647371030000|2022-03-15 19:03:50|96242.3|96192.3|96241.9|96191.9|96243.3|96193.3|96239.9|96189.9|43
1647371040000|2022-03-15 19:04:00|96241.8|96191.8|96230.5|96205.5|96242.7|96205.5|96229|96191.6|25
1647371050000|2022-03-15 19:04:10|96230.9|96205.9|96245.3|96195.3|96246|96208.1|96230.9|96194.7|25
1647371060000|2022-03-15 19:04:20|96245.2|96195.2|96245.6|96195.6|96247.2|96197.2|96244|96194|32
1647371070000|2022-03-15 19:04:30|96245.4|96195.4|96244.5|96194.5|96246.1|96196.1|96244.1|96194.1|21
1647371080000|2022-03-15 19:04:40|96244.8|96194.8|96245.7|96195.7|96245.7|96195.7|96243.6|96193.6|46
1647371090000|2022-03-15 19:04:50|96245.8|96195.8|96250.3|96200.3|96251|96201|96244.3|96194.3|32
1647371100000|2022-03-15 19:05:00|96250.4|96200.4|96243.4|96193.4|96250.4|96211.1|96227.8|96191.1|38
1647371110000|2022-03-15 19:05:10|96244.2|96194.2|96245.3|96195.3|96246.2|96196.2|96244.2|96194.2|26
1647371120000|2022-03-15 19:05:20|96245.2|96195.2|96246.2|96196.2|96246.2|96196.2|96245.2|96195.2|20
1647371130000|2022-03-15 19:05:30|96246.1|96196.1|96246.2|96196.2|96246.4|96196.4|96245.2|96195.2|15
1647371140000|2022-03-15 19:05:40|96245.1|96195.1|96233.3|96183.3|96246.1|96196.1|96216.4|96173.6|53
1647371150000|2022-03-15 19:05:50|96232.6|96182.6|96237.4|96187.4|96237.4|96187.4|96231|96181|57
1647371160000|2022-03-15 19:06:00|96237.2|96187.2|96228.5|96178.5|96237.2|96187.2|96218.6|96168.6|60
1647371170000|2022-03-15 19:06:10|96228.3|96178.3|96228.2|96178.2|96229.9|96179.9|96226.6|96176.6|43
1647371180000|2022-03-15 19:06:20|96228.5|96178.5|96230.2|96180.2|96233|96183|96225.4|96175.4|39
1647371190000|2022-03-15 19:06:30|96230.5|96180.5|96227.2|96177.2|96230.5|96180.5|96224.5|96174.5|51
1647371200000|2022-03-15 19:06:40|96227.3|96177.3|96224.3|96174.3|96228|96178|96224.3|96174.3|26
1647371210000|2022-03-15 19:06:50|96224.9|96174.9|96224.2|96174.2|96226.2|96176.2|96223.4|96173.4|51
1647371220000|2022-03-15 19:07:00|96224|96174|96226.1|96176.1|96226.1|96176.1|96221.9|96171.9|61
1647371230000|2022-03-15 19:07:10|96226.3|96176.3|96223.5|96173.5|96227.9|96177.9|96222.5|96172.5|56
1647371240000|2022-03-15 19:07:20|96222.6|96172.6|96221.3|96171.3|96224.1|96174.1|96221.3|96171.3|37
1647371250000|2022-03-15 19:07:30|96221.5|96171.5|96230.1|96180.1|96231.1|96181.1|96221.5|96171.5|52
1647371260000|2022-03-15 19:07:40|96229.2|96179.2|96225.3|96175.3|96229.5|96179.5|96225.2|96175.2|51
1647371270000|2022-03-15 19:07:50|96225.7|96175.7|96227.5|96177.5|96227.9|96177.9|96224.6|96174.6|46
1647371280000|2022-03-15 19:08:00|96227.6|96177.6|96221.6|96171.6|96227.6|96177.6|96221.6|96171.6|56
1647371290000|2022-03-15 19:08:10|96222|96172|96215.2|96165.2|96222.9|96172.9|96210.6|96160.6|64
1647371300000|2022-03-15 19:08:20|96215.1|96165.1|96221.2|96171.2|96225.7|96175.7|96214.5|96164.5|62
1647371310000|2022-03-15 19:08:30|96221.7|96171.7|96206.6|96156.6|96221.9|96171.9|96204.9|96154.9|64
1647371320000|2022-03-15 19:08:40|96206.3|96156.3|96212.7|96162.7|96213.2|96163.2|96205.9|96155.9|58
1647371330000|2022-03-15 19:08:50|96212.4|96162.4|96214.3|96164.3|96214.3|96164.3|96211.8|96161.8|50
1647371340000|2022-03-15 19:09:00|96213.7|96163.7|96214.8|96164.8|96219|96169|96213.6|96163.6|49
1647371350000|2022-03-15 19:09:10|96215.1|96165.1|96214|96164|96216.9|96166.9|96212.4|96162.4|47
1647371360000|2022-03-15 19:09:20|96213.9|96163.9|96214|96164|96214.9|96164.9|96211.1|96161.1|45
1647371370000|2022-03-15 19:09:30|96213.4|96163.4|96209.9|96184.9|96213.7|96184.9|96190.1|96162.2|45
1647371380000|2022-03-15 19:09:40|96209.7|96184.7|96202.5|96177.5|96223.2|96186.2|96202.4|96171|62
1647371390000|2022-03-15 19:09:50|96202.3|96177.3|96213.1|96163.1|96215.5|96177.3|96202.1|96162.8|38
1647371400000|2022-03-15 19:10:00|96214.6|96164.6|96201.5|96176.5|96214.6|96177.4|96196|96160.7|45
1647371410000|2022-03-15 19:10:10|96201.3|96176.3|96220.2|96170.2|96220.9|96185.2|96201.3|96165|32
1647371420000|2022-03-15 19:10:20|96221.2|96171.2|96210.8|96185.8|96221.6|96186.8|96208.7|96167.2|40
1647371430000|2022-03-15 19:10:30|96210.2|96185.2|96209.4|96184.4|96211.8|96186.8|96206.7|96181.7|57
1647371440000|2022-03-15 19:10:40|96209.6|96184.6|96208.9|96183.9|96222.2|96184.6|96207|96170.7|41
1647371450000|2022-03-15 19:10:50|96211|96186|96207.5|96182.5|96212.4|96187.4|96206.7|96181.7|45
1647371460000|2022-03-15 19:11:00|96207.4|96182.4|96205.3|96180.3|96208.8|96183.8|96205.2|96180.2|32
1647371470000|2022-03-15 19:11:10|96205.2|96180.2|96207.5|96182.5|96208.8|96183.8|96205.1|96180.1|39
1647371480000|2022-03-15 19:11:20|96207.6|96182.6|96209|96184|96210.2|96185.2|96206.3|96181.3|30
1647371490000|2022-03-15 19:11:30|96208.9|96183.9|96210.9|96185.9|96211.9|96186.9|96208.5|96183.5|38
1647371500000|2022-03-15 19:11:40|96211.7|96186.7|96206.4|96181.4|96211.8|96186.8|96206.2|96181.2|42
1647371510000|2022-03-15 19:11:50|96205.9|96180.9|96211.1|96186.1|96225.3|96188.3|96205.1|96172.8|52
1647371520000|2022-03-15 19:12:00|96211|96186|96207.8|96182.8|96211.6|96186.6|96206.9|96181.9|51
1647371530000|2022-03-15 19:12:10|96208.7|96183.7|96210.9|96185.9|96210.9|96185.9|96207.2|96182.2|52
1647371540000|2022-03-15 19:12:20|96211.1|96186.1|96223.4|96173.4|96224|96187.8|96209.5|96173.4|55
1647371550000|2022-03-15 19:12:30|96223.8|96173.8|96215|96190|96226.2|96190.4|96212.3|96171|48
1647371560000|2022-03-15 19:12:40|96216.6|96191.6|96211.2|96186.2|96216.8|96191.8|96211.2|96186.2|51
1647371570000|2022-03-15 19:12:50|96210.1|96185.1|96208.2|96183.2|96210.3|96185.3|96207.1|96182.1|50
1647371580000|2022-03-15 19:13:00|96207.8|96182.8|96210.3|96185.3|96211.2|96186.2|96207.2|96182.2|44
1647371590000|2022-03-15 19:13:10|96209.8|96184.8|96202|96177|96209.8|96184.8|96201.4|96176.4|50
1647371600000|2022-03-15 19:13:20|96201.9|96176.9|96209.4|96159.4|96211.9|96178.6|96195.3|96159.4|49
1647371610000|2022-03-15 19:13:30|96209.8|96159.8|96200.9|96175.9|96213|96177.3|96200.8|96158.9|46
1647371620000|2022-03-15 19:13:40|96200.8|96175.8|96200.8|96175.8|96202.4|96177.4|96200.8|96175.8|30
1647371630000|2022-03-15 19:13:50|96200.9|96175.9|96203.4|96178.4|96203.7|96178.7|96198.3|96173.3|31
1647371640000|2022-03-15 19:14:00|96203.6|96178.6|96230.2|96180.2|96231.6|96196.1|96202.6|96165.5|62
1647371650000|2022-03-15 19:14:10|96230.1|96180.1|96216.7|96191.7|96232.4|96193.8|96211.1|96177.1|64
1647371660000|2022-03-15 19:14:20|96215.9|96190.9|96240|96190|96240.4|96198.5|96215.7|96185.2|58
1647371670000|2022-03-15 19:14:30|96239.3|96189.3|96231.8|96181.8|96242.4|96192.4|96231.8|96181.8|59
1647371680000|2022-03-15 19:14:40|96231.6|96181.6|96237.6|96187.6|96237.6|96187.6|96231.6|96181.6|49
1647371690000|2022-03-15 19:14:50|96237.7|96187.7|96238.1|96188.1|96238.1|96188.1|96235.2|96185.2|33
1647371700000|2022-03-15 19:15:00|96238|96188|96229.5|96179.5|96238|96188|96229.1|96179.1|53
1647371710000|2022-03-15 19:15:10|96229.1|96179.1|96230.1|96180.1|96231.4|96181.4|96213.7|96163.7|65
1647371720000|2022-03-15 19:15:20|96229.9|96179.9|96229.3|96179.3|96231.1|96181.1|96227.1|96177.1|46
1647371730000|2022-03-15 19:15:30|96228.8|96178.8|96223.8|96173.8|96229.2|96179.2|96223.1|96173.1|45
1647371740000|2022-03-15 19:15:40|96223.7|96173.7|96223.4|96173.4|96223.8|96173.8|96219.5|96169.5|48
1647371750000|2022-03-15 19:15:50|96220.9|96170.9|96221.6|96171.6|96222.8|96172.8|96220.9|96170.9|41
1647371760000|2022-03-15 19:16:00|96221|96171|96213.6|96163.6|96221|96171|96213.4|96163.4|56
1647371770000|2022-03-15 19:16:10|96213.5|96163.5|96211.6|96161.6|96216.8|96166.8|96210.3|96160.3|40
1647371780000|2022-03-15 19:16:20|96211.5|96161.5|96210.2|96160.2|96214.2|96164.2|96209.2|96159.2|48
1647371790000|2022-03-15 19:16:30|96208.8|96158.8|96210|96160|96210.4|96160.4|96208|96158|38
1647371800000|2022-03-15 19:16:40|96208.3|96158.3|96194.2|96144.2|96209.5|96159.5|96193.7|96143.7|54
1647371810000|2022-03-15 19:16:50|96191.9|96141.9|96196.8|96146.8|96199.2|96149.2|96191.9|96141.9|61
1647371820000|2022-03-15 19:17:00|96196.7|96146.7|96201.6|96151.6|96202.9|96152.9|96196|96146|45
1647371830000|2022-03-15 19:17:10|96200.9|96150.9|96202.1|96152.1|96202.4|96152.4|96199.9|96149.9|27
1647371840000|2022-03-15 19:17:20|96201.1|96151.1|96199.6|96149.6|96201.4|96151.4|96199.6|96149.6|33
1647371850000|2022-03-15 19:17:30|96199.7|96149.7|96194.7|96144.7|96200.5|96150.5|96194.7|96144.7|44
1647371860000|2022-03-15 19:17:40|96195.7|96145.7|96192.6|96142.6|96195.7|96145.7|96191.5|96141.5|26
1647371870000|2022-03-15 19:17:50|96193.2|96143.2|96189.5|96139.5|96193.2|96143.2|96188.4|96138.4|26
1647371880000|2022-03-15 19:18:00|96189.6|96139.6|96194.2|96144.2|96195.3|96145.3|96189.5|96139.5|29
1647371890000|2022-03-15 19:18:10|96194.7|96144.7|96191.9|96141.9|96195.8|96145.8|96190.6|96140.6|33
1647371900000|2022-03-15 19:18:20|96192.1|96142.1|96183.1|96133.1|96192.9|96142.9|96183|96133|60
1647371910000|2022-03-15 19:18:30|96183.4|96133.4|96175.8|96125.8|96183.4|96133.4|96173.1|96123.1|52
1647371920000|2022-03-15 19:18:40|96175.6|96125.6|96182.9|96132.9|96183|96133|96174.8|96124.8|47
1647371930000|2022-03-15 19:18:50|96182.8|96132.8|96188.9|96138.9|96192.7|96142.7|96182.2|96132.2|46
1647371940000|2022-03-15 19:19:00|96188|96138|96185|96135|96190.2|96140.2|96184.2|96134.2|46
1647371950000|2022-03-15 19:19:10|96185.3|96135.3|96186.9|96136.9|96188.8|96138.8|96184.8|96134.8|26
1647371960000|2022-03-15 19:19:20|96187.3|96137.3|96188.6|96138.6|96189.1|96139.1|96185.2|96135.2|28
1647371970000|2022-03-15 19:19:30|96189.2|96139.2|96190.6|96140.6|96190.6|96140.6|96188.7|96138.7|15
1647371980000|2022-03-15 19:19:40|96192.1|96142.1|96189.7|96139.7|96193.3|96143.3|96188.6|96138.6|35
1647371990000|2022-03-15 19:19:50|96192.6|96142.6|96194.4|96144.4|96200.3|96150.3|96192.6|96142.6|56
1647372000000|2022-03-15 19:20:00|96194.3|96144.3|96196|96146|96196.7|96154.3|96179.1|96141.5|49
1647372010000|2022-03-15 19:20:10|96196.1|96146.1|96197.1|96147.1|96197.7|96147.7|96195|96145|37
1647372020000|2022-03-15 19:20:20|96196.2|96146.2|96192.4|96142.4|96197.8|96147.8|96192.4|96142.4|32
1647372030000|2022-03-15 19:20:30|96192.6|96142.6|96189.9|96139.9|96196.3|96146.3|96183.3|96133.3|55
1647372040000|2022-03-15 19:20:40|96189.7|96139.7|96195.5|96145.5|96198.5|96148.5|96188.1|96138.1|55
1647372050000|2022-03-15 19:20:50|96197.8|96147.8|96196.7|96146.7|96200.4|96150.4|96195.1|96145.1|52
1647372060000|2022-03-15 19:21:00|96196.3|96146.3|96197.2|96147.2|96199.3|96149.3|96195.1|96145.1|46
1647372070000|2022-03-15 19:21:10|96196.9|96146.9|96193.8|96143.8|96198.7|96148.7|96193.8|96143.8|43
1647372080000|2022-03-15 19:21:20|96193.4|96143.4|96190|96140|96193.6|96143.6|96189.9|96139.9|26
1647372090000|2022-03-15 19:21:30|96194.7|96144.7|96191.9|96141.9|96194.7|96144.7|96191.3|96141.3|26
1647372100000|2022-03-15 19:21:40|96191.8|96141.8|96197.6|96147.6|96197.6|96147.6|96186.2|96136.2|43
1647372110000|2022-03-15 19:21:50|96197.5|96147.5|96183.7|96133.7|96197.8|96147.8|96182.6|96132.6|54
1647372120000|2022-03-15 19:22:00|96183.5|96133.5|96186.1|96136.1|96192.3|96142.3|96183.5|96133.5|54
1647372130000|2022-03-15 19:22:10|96186.5|96136.5|96190.6|96140.6|96192.4|96142.4|96183.8|96133.8|46
1647372140000|2022-03-15 19:22:20|96190.7|96140.7|96193.7|96143.7|96193.7|96143.7|96190.5|96140.5|35
1647372150000|2022-03-15 19:22:30|96192.6|96142.6|96184.1|96134.1|96193.9|96143.9|96184.1|96134.1|42
1647372160000|2022-03-15 19:22:40|96184.3|96134.3|96179.3|96129.3|96184.4|96134.4|96177.6|96127.6|45
1647372170000|2022-03-15 19:22:50|96178.9|96128.9|96180.7|96130.7|96182.1|96132.1|96177.4|96127.4|33
1647372180000|2022-03-15 19:23:00|96180.9|96130.9|96183.3|96133.3|96185.7|96135.7|96176.1|96126.1|59
1647372190000|2022-03-15 19:23:10|96183.1|96133.1|96191.2|96141.2|96192.4|96146.1|96170.2|96133.1|32
1647372200000|2022-03-15 19:23:20|96191.3|96141.3|96190.5|96140.5|96191.3|96154.4|96177.6|96139.1|13
1647372210000|2022-03-15 19:23:30|96191.7|96141.7|96191.5|96141.5|96192.1|96142.1|96190.8|96140.8|14
1647372220000|2022-03-15 19:23:40|96191.4|96141.4|96193.3|96143.3|96194|96144|96191.4|96141.4|16
1647372230000|2022-03-15 19:23:50|96193.1|96143.1|96190|96140|96193.1|96156.4|96179.8|96140|24
1647372240000|2022-03-15 19:24:00|96190.1|96140.1|96183.4|96133.4|96190.5|96140.5|96182.4|96132.4|31
1647372250000|2022-03-15 19:24:10|96182.1|96132.1|96172.5|96147.5|96184.5|96147.5|96171.3|96132.1|22
1647372260000|2022-03-15 19:24:20|96172|96147|96183.5|96133.5|96183.5|96147.4|96171.4|96133.5|26
1647372270000|2022-03-15 19:24:30|96183.6|96133.6|96182.2|96132.2|96183.9|96133.9|96180.9|96130.9|28
1647372280000|2022-03-15 19:24:40|96182.3|96132.3|96182.8|96132.8|96183.5|96133.5|96182.3|96132.3|22
1647372290000|2022-03-15 19:24:50|96182.7|96132.7|96181.7|96131.7|96183.9|96133.9|96181.5|96131.5|15
1647372300000|2022-03-15 19:25:00|96181.6|96131.6|96177.6|96127.6|96181.6|96131.6|96175.6|96125.6|29
1647372310000|2022-03-15 19:25:10|96177.7|96127.7|96175.5|96125.5|96178.2|96128.2|96175.4|96125.4|19
1647372320000|2022-03-15 19:25:20|96175.8|96125.8|96175.4|96125.4|96175.8|96125.8|96174.5|96124.5|18
1647372330000|2022-03-15 19:25:30|96175.6|96125.6|96170.5|96120.5|96175.7|96125.7|96170.2|96120.2|35
1647372340000|2022-03-15 19:25:40|96170.4|96120.4|96166.6|96116.6|96171.1|96121.1|96166.4|96116.4|31
1647372350000|2022-03-15 19:25:50|96166.4|96116.4|96153.9|96128.9|96166.9|96128.9|96153.8|96115.8|30
1647372360000|2022-03-15 19:26:00|96154|96129|96163.5|96113.5|96165.9|96129.8|96152.7|96113.5|39
1647372370000|2022-03-15 19:26:10|96163.4|96113.4|96155.6|96105.6|96163.4|96119.6|96143.9|96104.2|49
1647372380000|2022-03-15 19:26:20|96156.2|96106.2|96155.1|96105.1|96158.8|96108.8|96155.1|96105.1|47
1647372390000|2022-03-15 19:26:30|96155.9|96105.9|96155.2|96105.2|96156.2|96106.2|96154.2|96104.2|20
1647372400000|2022-03-15 19:26:40|96155.5|96105.5|96151|96126|96162.6|96126.4|96148.7|96105.3|52
1647372410000|2022-03-15 19:26:50|96151.1|96126.1|96162.5|96137.5|96172.9|96137.5|96150.1|96122.3|37
1647372420000|2022-03-15 19:27:00|96162.2|96137.2|96166.4|96141.4|96167|96142|96160.1|96135.1|52
1647372430000|2022-03-15 19:27:10|96168.4|96143.4|96169|96144|96171|96146|96166.4|96141.4|41
1647372440000|2022-03-15 19:27:20|96169.2|96144.2|96197.7|96147.7|96200.2|96154.2|96169.2|96140.7|50
1647372450000|2022-03-15 19:27:30|96197.4|96147.4|96182|96132|96197.4|96147.4|96182|96132|56
1647372460000|2022-03-15 19:27:40|96181.2|96131.2|96186.8|96136.8|96189|96139|96181.2|96131.2|47
1647372470000|2022-03-15 19:27:50|96186.5|96136.5|96189.6|96139.6|96189.6|96139.6|96185.6|96135.6|43
1647372480000|2022-03-15 19:28:00|96189.7|96139.7|96183|96133|96189.7|96139.7|96182.6|96132.6|36
1647372490000|2022-03-15 19:28:10|96182.7|96132.7|96183.4|96133.4|96183.4|96133.4|96180.7|96130.7|27
1647372500000|2022-03-15 19:28:20|96183.6|96133.6|96177.5|96127.5|96186.3|96136.3|96173.5|96123.5|56
1647372510000|2022-03-15 19:28:30|96177.9|96127.9|96166.9|96116.9|96181.7|96131.7|96166.8|96116.8|51
1647372520000|2022-03-15 19:28:40|96168|96118|96168.5|96118.5|96170.8|96120.8|96166.5|96116.5|43
1647372530000|2022-03-15 19:28:50|96168.1|96118.1|96168.9|96118.9|96169.3|96119.3|96167.1|96117.1|31
1647372540000|2022-03-15 19:29:00|96169|96119|96178.2|96128.2|96180|96130|96169|96119|48
1647372550000|2022-03-15 19:29:10|96177.8|96127.8|96179.6|96129.6|96187.8|96137.8|96176.7|96126.7|65
1647372560000|2022-03-15 19:29:20|96179.4|96129.4|96180.2|96130.2|96186|96136|96179|96129|63
1647372570000|2022-03-15 19:29:30|96180.1|96130.1|96183.3|96133.3|96183.3|96133.3|96179.9|96129.9|44
1647372580000|2022-03-15 19:29:40|96183.6|96133.6|96183.9|96133.9|96186.4|96136.4|96179.9|96129.9|51
1647372590000|2022-03-15 19:29:50|96185.1|96135.1|96186.9|96136.9|96186.9|96136.9|96182|96132|40
1647372600000|2022-03-15 19:30:00|96185.1|96135.1|96179.3|96129.3|96185.9|96135.9|96175.7|96125.7|39
1647372610000|2022-03-15 19:30:10|96179.1|96129.1|96178.6|96128.6|96179.5|96129.5|96176.6|96126.6|41
1647372620000|2022-03-15 19:30:20|96178.3|96128.3|96160.3|96110.3|96178.3|96128.3|96158.9|96108.9|49
1647372630000|2022-03-15 19:30:30|96159.6|96109.6|96165|96115|96165.1|96115.1|96159|96109|40
1647372640000|2022-03-15 19:30:40|96160.6|96110.6|96163.3|96113.3|96165.3|96115.3|96160.6|96110.6|49
1647372650000|2022-03-15 19:30:50|96163.5|96113.5|96164.3|96114.3|96165.8|96115.8|96160.7|96110.7|54
1647372660000|2022-03-15 19:31:00|96163.9|96113.9|96165.4|96115.4|96166.9|96116.9|96160.9|96110.9|62
1647372670000|2022-03-15 19:31:10|96165.1|96115.1|96163.2|96113.2|96165.1|96115.1|96162.1|96112.1|41
1647372680000|2022-03-15 19:31:20|96163.1|96113.1|96155.5|96105.5|96163.9|96113.9|96154.3|96104.3|40
1647372690000|2022-03-15 19:31:30|96155.6|96105.6|96154.6|96104.6|96157|96107|96154|96104|38
1647372700000|2022-03-15 19:31:40|96152.7|96102.7|96153.8|96103.8|96154.8|96104.8|96151.8|96101.8|39
1647372710000|2022-03-15 19:31:50|96153.5|96103.5|96151.1|96101.1|96155.3|96105.3|96151.1|96101.1|26
1647372720000|2022-03-15 19:32:00|96151.6|96101.6|96152.2|96102.2|96153.3|96103.3|96151.6|96101.6|39
1647372730000|2022-03-15 19:32:10|96152.4|96102.4|96150.3|96100.3|96152.7|96102.7|96147|96097|38
1647372740000|2022-03-15 19:32:20|96150.5|96100.5|96150.4|96100.4|96155.3|96105.3|96148.7|96098.7|39
1647372750000|2022-03-15 19:32:30|96151|96101|96147.5|96097.5|96152.1|96102.1|96146|96096|47
1647372760000|2022-03-15 19:32:40|96148.3|96098.3|96154|96104|96154.2|96104.2|96147|96097|52
1647372770000|2022-03-15 19:32:50|96155.2|96105.2|96160.2|96110.2|96163.9|96113.9|96151|96101|49
1647372780000|2022-03-15 19:33:00|96161|96111|96155.8|96105.8|96161.9|96111.9|96155.8|96105.8|47
1647372790000|2022-03-15 19:33:10|96156.2|96106.2|96153.2|96103.2|96158.2|96108.2|96151.9|96101.9|50
1647372800000|2022-03-15 19:33:20|96153.5|96103.5|96150.8|96100.8|96153.5|96103.5|96149.3|96099.3|43
1647372810000|2022-03-15 19:33:30|96151.2|96101.2|96148.5|96098.5|96151.2|96101.2|96144.8|96094.8|43
1647372820000|2022-03-15 19:33:40|96148.4|96098.4|96152.5|96102.5|96153.5|96103.5|96146.1|96096.1|41
1647372830000|2022-03-15 19:33:50|96153.1|96103.1|96153.4|96103.4|96153.8|96103.8|96150.2|96100.2|34
1647372840000|2022-03-15 19:34:00|96153.6|96103.6|96158.6|96108.6|96160.3|96110.3|96153.6|96103.6|49
1647372850000|2022-03-15 19:34:10|96157.7|96107.7|96158.1|96108.1|96163.5|96113.5|96157.7|96107.7|43
1647372860000|2022-03-15 19:34:20|96157.1|96107.1|96158.7|96108.7|96160.7|96110.7|96152.4|96102.4|49
1647372870000|2022-03-15 19:34:30|96158.8|96108.8|96158.7|96108.7|96159.1|96109.1|96156.7|96106.7|38
1647372880000|2022-03-15 19:34:40|96158.6|96108.6|96155|96105|96159.6|96109.6|96155|96105|43
1647372890000|2022-03-15 19:34:50|96155.2|96105.2|96171|96121|96171|96121|96154.8|96104.8|35
1647372900000|2022-03-15 19:35:00|96169.6|96119.6|96168.1|96118.1|96171.9|96121.9|96161.6|96111.6|56
1647372910000|2022-03-15 19:35:10|96168.4|96118.4|96171.4|96121.4|96174|96124|96168.4|96118.4|55
1647372920000|2022-03-15 19:35:20|96170.7|96120.7|96168.4|96118.4|96170.7|96120.7|96164.3|96114.3|57
1647372930000|2022-03-15 19:35:30|96167.6|96117.6|96165|96115|96168.8|96118.8|96158.4|96108.4|49
1647372940000|2022-03-15 19:35:40|96165.5|96115.5|96166.3|96116.3|96181.5|96120.6|96164.7|96105.8|53
1647372950000|2022-03-15 19:35:50|96166.5|96116.5|96168|96118|96171.9|96121.9|96166.5|96116.5|60
1647372960000|2022-03-15 19:36:00|96168.6|96118.6|96173.6|96123.6|96175.4|96125.4|96167.2|96117.2|65
1647372970000|2022-03-15 19:36:10|96174.4|96124.4|96172.3|96122.3|96175.4|96125.4|96167.4|96117.4|57
1647372980000|2022-03-15 19:36:20|96171.5|96121.5|96171.3|96121.3|96175.5|96125.5|96168.9|96118.9|56
1647372990000|2022-03-15 19:36:30|96171.2|96121.2|96164.6|96114.6|96173.4|96123.4|96160.6|96110.6|54
1647373000000|2022-03-15 19:36:40|96163.7|96113.7|96171.7|96121.7|96183.7|96124|96162.1|96108.3|59
1647373010000|2022-03-15 19:36:50|96172.1|96122.1|96184.9|96134.9|96184.9|96134.9|96171.6|96121.6|52
1647373020000|2022-03-15 19:37:00|96185.1|96135.1|96182.9|96132.9|96186.8|96136.8|96182.5|96132.5|43
1647373030000|2022-03-15 19:37:10|96183.2|96133.2|96184.1|96134.1|96185.4|96135.4|96181.1|96131.1|32
1647373040000|2022-03-15 19:37:20|96184.2|96134.2|96184.5|96134.5|96190|96140|96183.1|96133.1|33
1647373050000|2022-03-15 19:37:30|96184.3|96134.3|96181.4|96131.4|96184.5|96134.5|96180.7|96130.7|29
1647373060000|2022-03-15 19:37:40|96180.8|96130.8|96179.1|96129.1|96180.8|96130.8|96175.4|96125.4|30
1647373070000|2022-03-15 19:37:50|96179.2|96129.2|96177.4|96127.4|96180.8|96130.8|96177.2|96127.2|33
1647373080000|2022-03-15 19:38:00|96176.8|96126.8|96178.2|96128.2|96181|96131|96176.5|96126.5|22
1647373090000|2022-03-15 19:38:10|96178|96128|96178.4|96128.4|96179.3|96129.3|96176.5|96126.5|22
1647373100000|2022-03-15 19:38:20|96178.6|96128.6|96179.5|96129.5|96179.9|96129.9|96178.4|96128.4|22
1647373110000|2022-03-15 19:38:30|96179.7|96129.7|96182.8|96132.8|96182.9|96132.9|96179.7|96129.7|24
1647373120000|2022-03-15 19:38:40|96182.3|96132.3|96166.5|96116.5|96187.7|96137.7|96164|96114|47
1647373130000|2022-03-15 19:38:50|96166.6|96116.6|96160.2|96110.2|96166.8|96116.8|96159.7|96109.7|36
1647373140000|2022-03-15 19:39:00|96159.7|96109.7|96164|96114|96166.8|96116.8|96158.6|96108.6|40
1647373150000|2022-03-15 19:39:10|96165.6|96115.6|96168.7|96118.7|96168.7|96118.7|96163.2|96113.2|41
1647373160000|2022-03-15 19:39:20|96168.3|96118.3|96168.8|96118.8|96169.6|96119.6|96166.5|96116.5|36
1647373170000|2022-03-15 19:39:30|96168.7|96118.7|96170|96120|96170|96120|96164.1|96114.1|33
1647373180000|2022-03-15 19:39:40|96170.1|96120.1|96169|96119|96171.2|96121.2|96167.7|96117.7|44
1647373190000|2022-03-15 19:39:50|96168.9|96118.9|96168.6|96118.6|96171.5|96121.5|96168.3|96118.3|35
1647373200000|2022-03-15 19:40:00|96168.4|96118.4|96161.4|96111.4|96168.4|96118.4|96160.1|96110.1|34
1647373210000|2022-03-15 19:40:10|96161.6|96111.6|96167|96117|96167.1|96117.1|96160.3|96110.3|32
1647373220000|2022-03-15 19:40:20|96166.3|96116.3|96170.6|96120.6|96171.1|96121.1|96165.5|96115.5|38
1647373230000|2022-03-15 19:40:30|96170.3|96120.3|96180.1|96130.1|96181.7|96131.7|96170.3|96120.3|47
1647373240000|2022-03-15 19:40:40|96180.2|96130.2|96178.2|96128.2|96180.8|96130.8|96178.1|96128.1|27
1647373250000|2022-03-15 19:40:50|96178|96128|96172.7|96122.7|96179.3|96129.3|96172.7|96122.7|35
1647373260000|2022-03-15 19:41:00|96173|96123|96175.3|96125.3|96176.1|96126.1|96172.3|96122.3|42
1647373270000|2022-03-15 19:41:10|96174.8|96124.8|96174.3|96124.3|96175.2|96125.2|96173.7|96123.7|26
1647373280000|2022-03-15 19:41:20|96174|96124|96173.8|96123.8|96174.5|96124.5|96173.4|96123.4|21
1647373290000|2022-03-15 19:41:30|96173.6|96123.6|96180.7|96130.7|96180.7|96130.7|96173.6|96123.6|33
1647373300000|2022-03-15 19:41:40|96180.6|96130.6|96178|96128|96181.6|96131.6|96178|96128|39
1647373310000|2022-03-15 19:41:50|96178.6|96128.6|96179.4|96129.4|96180.7|96130.7|96178.1|96128.1|32
1647373320000|2022-03-15 19:42:00|96179.8|96129.8|96180.1|96130.1|96180.4|96130.4|96179.4|96129.4|13
1647373330000|2022-03-15 19:42:10|96179.9|96129.9|96174.1|96124.1|96181.8|96131.8|96172.9|96122.9|35
1647373340000|2022-03-15 19:42:20|96173.6|96123.6|96172.4|96122.4|96177.3|96127.3|96172.4|96122.4|51
1647373350000|2022-03-15 19:42:30|96172.5|96122.5|96190.8|96140.8|96194|96144|96172.3|96122.3|50
1647373360000|2022-03-15 19:42:40|96189.4|96139.4|96188.8|96138.8|96193.9|96143.9|96185.8|96135.8|66
1647373370000|2022-03-15 19:42:50|96188.7|96138.7|96194|96144|96195.5|96145.5|96186.8|96136.8|50
1647373380000|2022-03-15 19:43:00|96195.1|96145.1|96194.9|96144.9|96196.3|96146.3|96193|96143|34
1647373390000|2022-03-15 19:43:10|96194|96144|96189.9|96139.9|96195.5|96145.5|96189.9|96139.9|36
1647373400000|2022-03-15 19:43:20|96190.1|96140.1|96188.6|96138.6|96194|96144|96185.4|96135.4|55
1647373410000|2022-03-15 19:43:30|96188.8|96138.8|96193.7|96143.7|96193.7|96143.7|96188.8|96138.8|44
1647373420000|2022-03-15 19:43:40|96193.6|96143.6|96197.5|96147.5|96197.5|96147.5|96192|96142|45
1647373430000|2022-03-15 19:43:50|96198|96148|96195.4|96145.4|96198|96148|96194|96144|53
1647373440000|2022-03-15 19:44:00|96195|96145|96193.9|96143.9|96196.7|96146.7|96193.9|96143.9|46
1647373450000|2022-03-15 19:44:10|96194|96144|96185.1|96135.1|96196.3|96146.3|96184.7|96134.7|47
1647373460000|2022-03-15 19:44:20|96185.5|96135.5|96183.8|96133.8|96188.4|96138.4|96183.6|96133.6|34
1647373470000|2022-03-15 19:44:30|96183.4|96133.4|96185.2|96135.2|96187.1|96137.1|96182.5|96132.5|44
1647373480000|2022-03-15 19:44:40|96184.7|96134.7|96188.8|96138.8|96189.7|96139.7|96183.2|96133.2|51
1647373490000|2022-03-15 19:44:50|96188.3|96138.3|96184.9|96134.9|96190.8|96140.8|96184.6|96134.6|51
1647373500000|2022-03-15 19:45:00|96184.8|96134.8|96198.6|96148.6|96200.2|96150.2|96183.2|96133.2|54
1647373510000|2022-03-15 19:45:10|96199.6|96149.6|96196.9|96146.9|96200.3|96150.3|96196.6|96146.6|50
1647373520000|2022-03-15 19:45:20|96196.5|96146.5|96182.6|96132.6|96198.3|96148.3|96181.9|96131.9|56
1647373530000|2022-03-15 19:45:30|96182.3|96132.3|96186.9|96136.9|96189.1|96139.1|96180.2|96130.2|45
1647373540000|2022-03-15 19:45:40|96186.6|96136.6|96191|96141|96191|96141|96186.3|96136.3|57
1647373550000|2022-03-15 19:45:50|96190.8|96140.8|96188.4|96138.4|96191|96141|96187.4|96137.4|46
1647373560000|2022-03-15 19:46:00|96188.1|96138.1|96193|96143|96194.1|96144.1|96187.5|96137.5|46
1647373570000|2022-03-15 19:46:10|96192.7|96142.7|96179|96129|96192.7|96142.7|96178|96128|65
1647373580000|2022-03-15 19:46:20|96179.8|96129.8|96172.4|96122.4|96180.2|96130.2|96172.1|96122.1|65
1647373590000|2022-03-15 19:46:30|96171.8|96121.8|96175.8|96125.8|96176.4|96126.4|96170.2|96120.2|57
1647373600000|2022-03-15 19:46:40|96177.6|96127.6|96165.4|96115.4|96177.6|96127.6|96165.3|96115.3|53
1647373610000|2022-03-15 19:46:50|96164.2|96114.2|96168.4|96118.4|96169.7|96119.7|96162.6|96112.6|59
1647373620000|2022-03-15 19:47:00|96169.6|96119.6|96174.8|96124.8|96176.7|96126.7|96168|96118|52
1647373630000|2022-03-15 19:47:10|96174.6|96124.6|96177.9|96127.9|96179.9|96129.9|96173.9|96123.9|53
1647373640000|2022-03-15 19:47:20|96178.5|96128.5|96178.3|96128.3|96179.1|96129.1|96174.1|96124.1|42
1647373650000|2022-03-15 19:47:30|96178.2|96128.2|96177.5|96127.5|96179.2|96129.2|96176.4|96126.4|44
1647373660000|2022-03-15 19:47:40|96177.6|96127.6|96180.3|96130.3|96184.9|96134.9|96176.1|96126.1|61
1647373670000|2022-03-15 19:47:50|96179.9|96129.9|96177.9|96127.9|96180.8|96130.8|96177.8|96127.8|41
1647373680000|2022-03-15 19:48:00|96177.8|96127.8|96180.5|96130.5|96184|96134|96176.5|96126.5|44
1647373690000|2022-03-15 19:48:10|96180.3|96130.3|96183.9|96133.9|96183.9|96133.9|96179.6|96129.6|47
1647373700000|2022-03-15 19:48:20|96184.1|96134.1|96180.9|96130.9|96184.5|96134.5|96180.9|96130.9|37
1647373710000|2022-03-15 19:48:30|96180.7|96130.7|96180.2|96130.2|96183.7|96133.7|96178.1|96128.1|45
1647373720000|2022-03-15 19:48:40|96179.9|96129.9|96177.9|96127.9|96183.3|96133.3|96177.6|96127.6|40
1647373730000|2022-03-15 19:48:50|96177.6|96127.6|96171.9|96121.9|96178.1|96128.1|96171.9|96121.9|26
1647373740000|2022-03-15 19:49:00|96172.1|96122.1|96173.6|96123.6|96175.9|96125.9|96171|96121|32
1647373750000|2022-03-15 19:49:10|96173.5|96123.5|96172.8|96122.8|96176.6|96126.6|96172.7|96122.7|42
1647373760000|2022-03-15 19:49:20|96173|96123|96171.7|96121.7|96173.8|96123.8|96171.1|96121.1|23
1647373770000|2022-03-15 19:49:30|96171.8|96121.8|96174.4|96124.4|96174.4|96124.4|96171.5|96121.5|23
1647373780000|2022-03-15 19:49:40|96174.6|96124.6|96173.2|96123.2|96179.1|96129.1|96173.1|96123.1|41
1647373790000|2022-03-15 19:49:50|96173.3|96123.3|96174|96124|96175.7|96125.7|96172.9|96122.9|30
1647373800000|2022-03-15 19:50:00|96172.2|96122.2|96172.2|96122.2|96174.5|96124.5|96171.9|96121.9|39
1647373810000|2022-03-15 19:50:10|96167.9|96117.9|96164.1|96114.1|96167.9|96117.9|96164.1|96114.1|41
1647373820000|2022-03-15 19:50:20|96164.7|96114.7|96164.3|96114.3|96165|96115|96163.7|96113.7|15
1647373830000|2022-03-15 19:50:30|96164.2|96114.2|96159.7|96109.7|96164.6|96114.6|96158.3|96108.3|37
1647373840000|2022-03-15 19:50:40|96159.5|96109.5|96158.1|96108.1|96160.2|96110.2|96158.1|96108.1|28
1647373850000|2022-03-15 19:50:50|96158|96108|96158|96108|96158.8|96108.8|96157.8|96107.8|24
1647373860000|2022-03-15 19:51:00|96159.4|96109.4|96316.7|96200.7|96333.3|96217.3|96153.3|96103.3|47
1647373870000|2022-03-15 19:51:10|96317.9|96201.9|96324.1|96208.1|96330.1|96222.5|96308.4|96197.8|78
1647373880000|2022-03-15 19:51:20|96327.9|96211.9|96324.8|96208.8|96337.7|96221.7|96322.2|96206.2|77
1647373890000|2022-03-15 19:51:30|96324.4|96208.4|96328.5|96212.5|96338.7|96222.7|96321.4|96205.4|77
1647373900000|2022-03-15 19:51:40|96326.1|96210.1|96324.5|96208.5|96336.3|96220.3|96324|96208|73
1647373910000|2022-03-15 19:51:50|96325|96209|96339.7|96223.7|96341.4|96225.4|96324.3|96208.3|75
1647373920000|2022-03-15 19:52:00|96339|96223|96332.5|96216.5|96342.9|96226.9|96329.3|96213.3|74
1647373930000|2022-03-15 19:52:10|96338.8|96222.8|96327.6|96211.6|96338.8|96222.8|96325.8|96209.8|73
1647373940000|2022-03-15 19:52:20|96327.8|96211.8|96328.1|96212.1|96337.6|96221.6|96326.6|96210.6|75
1647373950000|2022-03-15 19:52:30|96330.6|96214.6|96331.6|96215.6|96339.5|96223.5|96327.7|96211.7|76
1647373960000|2022-03-15 19:52:40|96329|96213|96292.5|96176.5|96330|96214|96284|96174.8|73
1647373970000|2022-03-15 19:52:50|96291.6|96175.6|96293.4|96178.9|96296.6|96180.9|96291.3|96175.3|56
1647373980000|2022-03-15 19:53:00|96293.3|96179|96293.9|96186.7|96299.9|96189.2|96287.5|96176.2|44
1647373990000|2022-03-15 19:53:10|96302.4|96188.3|96312.4|96200.4|96318.6|96205.3|96287|96184.6|69
1647374000000|2022-03-15 19:53:20|96312.8|96200.1|96310.5|96199.3|96314.5|96202.2|96301.2|96196.2|43
1647374010000|2022-03-15 19:53:30|96311.5|96199.8|96306.2|96202.9|96313.5|96206.6|96304|96199.5|48
1647374020000|2022-03-15 19:53:40|96305.1|96202.5|96303.4|96203.9|96307.6|96204.4|96302.2|96197.9|47
1647374030000|2022-03-15 19:53:50|96303|96203.8|96293.1|96204.4|96305.2|96205.1|96293|96203.1|31
1647374040000|2022-03-15 19:54:00|96294.7|96204.5|96298.3|96203.9|96299|96205.5|96294.7|96203.4|29
1647374050000|2022-03-15 19:54:10|96299.1|96204.3|96298.8|96199.8|96299.7|96204.7|96296.7|96199.8|18
1647374060000|2022-03-15 19:54:20|96299|96202.5|96293.8|96202.7|96303.2|96204.1|96292.1|96200.6|34
1647374070000|2022-03-15 19:54:30|96295.5|96201.1|96307.6|96197.3|96307.6|96203.9|96290.3|96195.2|43
1647374080000|2022-03-15 19:54:40|96307.9|96196.7|96291.7|96210.4|96307.9|96211|96290|96196.7|69
1647374090000|2022-03-15 19:54:50|96292.7|96209.4|96301.4|96208|96302.1|96214.5|96288.5|96206.7|56
1647374100000|2022-03-15 19:55:00|96287.1|96214.8|96308.9|96222.8|96310.2|96224|96287.1|96210|65
1647374110000|2022-03-15 19:55:10|96308.8|96222.7|96312.3|96235.5|96314.9|96239.4|96301.7|96221.5|49
1647374120000|2022-03-15 19:55:20|96313.4|96237.4|96319.3|96244.4|96319.3|96252.7|96301.4|96230.4|47
1647374130000|2022-03-15 19:55:30|96309.9|96238.1|96282.3|96232.3|96309.9|96249.4|96280.4|96230.4|60
1647374140000|2022-03-15 19:55:40|96282.6|96232.6|96262.4|96212.4|96286.5|96236.5|96260.5|96210.5|66
1647374150000|2022-03-15 19:55:50|96264.1|96214.1|96267.8|96217.8|96267.8|96217.8|96263.9|96213.9|54
1647374160000|2022-03-15 19:56:00|96266.8|96216.8|96256.8|96206.8|96267.5|96217.5|96256.8|96206.8|54
1647374170000|2022-03-15 19:56:10|96256.2|96206.2|96218.3|96138.6|96258|96208|96210.3|96126.4|68
1647374180000|2022-03-15 19:56:20|96217.9|96138.2|96229.6|96137.2|96230.9|96147|96217.9|96132.7|59
1647374190000|2022-03-15 19:56:30|96229.5|96137.4|96226.1|96129.7|96230.1|96141.6|96222.5|96127.3|56
1647374200000|2022-03-15 19:56:40|96227.3|96130.7|96223.6|96137.9|96230.7|96143.1|96223.6|96128|43
1647374210000|2022-03-15 19:56:50|96223.8|96138|96217.9|96128.5|96224.6|96142|96212.3|96127.9|74
1647374220000|2022-03-15 19:57:00|96217.7|96128.3|96216.8|96123.7|96220.3|96133.1|96212.4|96123.3|53
1647374230000|2022-03-15 19:57:10|96217|96124|96211.4|96124.8|96217.9|96125.3|96211.4|96119.8|41
1647374240000|2022-03-15 19:57:20|96211.2|96124.7|96202.7|96124.7|96214.2|96129.7|96202.7|96119.7|54
1647374250000|2022-03-15 19:57:30|96204.6|96124.3|96210.9|96136.3|96219.4|96157.5|96197.4|96116.6|62
1647374260000|2022-03-15 19:57:40|96211.5|96135.8|96214.1|96138.3|96214.1|96150.6|96184.9|96124.4|48
1647374270000|2022-03-15 19:57:50|96213.5|96132.1|96244.1|96131.4|96253.3|96147.5|96212|96130.6|60
1647374280000|2022-03-15 19:58:00|96248.2|96143.2|96243.4|96131.6|96250.4|96150.1|96234.7|96130.5|65
1647374290000|2022-03-15 19:58:10|96243.2|96131.3|96247.4|96133.3|96248.3|96135.7|96242.5|96130.4|41
1647374300000|2022-03-15 19:58:20|96246.8|96134.3|96247.1|96138.4|96248.7|96143.5|96244.6|96132.4|55
1647374310000|2022-03-15 19:58:30|96247.3|96136.8|96199.1|96149.1|96247.7|96150.8|96199.1|96131.7|79
1647374320000|2022-03-15 19:58:40|96208.1|96135.3|96242.1|96192.1|96242.1|96192.1|96186.5|96127.7|72
1647374330000|2022-03-15 19:58:50|96247.5|96197.5|96255.4|96205.4|96264.4|96205.4|96246.5|96190.2|71
1647374340000|2022-03-15 19:59:00|96255.2|96205.2|96242.6|96192.6|96261.2|96205.2|96241.7|96190.9|61
1647374350000|2022-03-15 19:59:10|96241.9|96191.9|96239.2|96189.2|96244|96194|96238.3|96188.3|50
1647374360000|2022-03-15 19:59:20|96238.8|96188.8|96242.8|96192.8|96242.8|96192.8|96236.3|96186.3|49
1647374370000|2022-03-15 19:59:30|96242.7|96192.7|96257|96207|96268.7|96208.9|96242.6|96189.5|72
1647374380000|2022-03-15 19:59:40|96256.8|96206.8|96263.5|96192.9|96270|96206.8|96256.8|96192.1|59
1647374390000|2022-03-15 19:59:50|96262.7|96192.2|96267.6|96197.1|96270.9|96198.3|96262.2|96187.9|58
1647374400000|2022-03-15 20:00:00|96267|96194.9|96253.7|96203.7|96275.3|96209.9|96251.6|96189.3|80
1647374410000|2022-03-15 20:00:10|96269.6|96192|96255.1|96205.1|96276.3|96211.2|96248|96186.8|65
1647374420000|2022-03-15 20:00:20|96256|96206|96265|96194.7|96267.2|96206.6|96249.8|96189.9|56
1647374430000|2022-03-15 20:00:30|96253.5|96203.5|96251.4|96201.4|96278|96212.1|96243.4|96192.2|77
1647374440000|2022-03-15 20:00:40|96254.2|96204.2|96273.7|96199.9|96277.9|96211.1|96244.1|96188.6|77
1647374450000|2022-03-15 20:00:50|96272.9|96199.4|96271.1|96197.3|96276.1|96213.5|96260.2|96190.6|65
1647374460000|2022-03-15 20:01:00|96258.7|96208.7|96233.2|96183.2|96258.7|96208.7|96232.8|96182.8|68
1647374470000|2022-03-15 20:01:10|96233.6|96183.6|96230.1|96180.1|96236.1|96186.1|96229.2|96179.2|44
1647374480000|2022-03-15 20:01:20|96230.3|96180.3|96231.3|96181.3|96236.1|96186.1|96230.2|96180.2|39
1647374490000|2022-03-15 20:01:30|96231.4|96181.4|96219.8|96169.8|96231.7|96181.7|96213|96163|73
1647374500000|2022-03-15 20:01:40|96220.3|96170.3|96230|96180|96230|96180|96208.5|96158.5|59
1647374510000|2022-03-15 20:01:50|96230.1|96180.1|96216|96166|96230.1|96180.1|96216|96166|59
1647374520000|2022-03-15 20:02:00|96216.1|96166.1|96211.1|96161.1|96216.6|96166.6|96206.5|96156.5|51
1647374530000|2022-03-15 20:02:10|96210.8|96160.8|96211.9|96161.9|96212.8|96162.8|96204.9|96154.9|62
1647374540000|2022-03-15 20:02:20|96211.4|96161.4|96212.9|96162.9|96214.4|96164.4|96208.5|96158.5|42
1647374550000|2022-03-15 20:02:30|96209.5|96159.5|96182.9|96132.9|96209.5|96159.5|96182.2|96120.4|59
1647374560000|2022-03-15 20:02:40|96183.1|96133.1|96190.4|96115|96195.4|96133.1|96179.1|96115|51
1647374570000|2022-03-15 20:02:50|96190.6|96115.7|96201.4|96128.6|96202.2|96139.8|96177.1|96113.2|48
1647374580000|2022-03-15 20:03:00|96201.6|96124.8|96194.7|96144.7|96205|96144.7|96188.4|96124.8|42
1647374590000|2022-03-15 20:03:10|96195.3|96145.3|96195.8|96145.8|96198.9|96148.9|96192.9|96142.9|32
1647374600000|2022-03-15 20:03:20|96197.6|96147.6|96191.5|96141.5|96200.2|96150.2|96186.2|96136.2|54
1647374610000|2022-03-15 20:03:30|96191.4|96141.4|96183.9|96133.9|96199.2|96143.5|96179.8|96119|59
1647374620000|2022-03-15 20:03:40|96196|96124.7|96184.6|96134.6|96196|96136.2|96181.7|96120.3|32
1647374630000|2022-03-15 20:03:50|96184.9|96134.9|96186.4|96136.4|96187.5|96137.5|96181.7|96131.7|32
1647374640000|2022-03-15 20:04:00|96186.3|96136.3|96193.7|96123|96193.7|96136.6|96183.1|96122.8|33
1647374650000|2022-03-15 20:04:10|96183.8|96133.8|96200.7|96117.1|96200.7|96140.7|96181.7|96117.1|36
1647374660000|2022-03-15 20:04:20|96200.2|96116.3|96195.1|96120|96200.8|96133.9|96182.3|96116.1|41
1647374670000|2022-03-15 20:04:30|96195|96121.3|96180.6|96130.6|96196.1|96133.8|96180.1|96119.9|41
1647374680000|2022-03-15 20:04:40|96180.4|96130.4|96184.4|96134.4|96194.1|96134.9|96180.4|96120.4|32
1647374690000|2022-03-15 20:04:50|96194.2|96122.5|96192.3|96122|96196|96123.2|96192.3|96120.1|23
1647374700000|2022-03-15 20:05:00|96182|96132|96192.7|96122.3|96193.7|96133.5|96181|96120.9|18
1647374710000|2022-03-15 20:05:10|96192.9|96122.6|96194.2|96123.6|96195|96133.8|96182|96113.7|23
1647374720000|2022-03-15 20:05:20|96194|96122.4|96177.6|96127.6|96194|96134.6|96176.6|96113.3|34
1647374730000|2022-03-15 20:05:30|96176.5|96126.5|96174.2|96124.2|96187.1|96128.9|96174.2|96117|31
1647374740000|2022-03-15 20:05:40|96174.4|96124.4|96170.5|96120.5|96189.5|96125.6|96170.5|96107.4|46
1647374750000|2022-03-15 20:05:50|96170.6|96120.6|96170.9|96120.9|96171|96121|96168.7|96118.7|20
1647374760000|2022-03-15 20:06:00|96171.7|96121.7|96173.8|96123.8|96175|96125|96171.7|96121.7|23
1647374770000|2022-03-15 20:06:10|96173|96123|96173|96123|96173.8|96123.8|96172.4|96122.4|21
1647374780000|2022-03-15 20:06:20|96173.2|96123.2|96175.5|96125.5|96177|96127|96169.2|96119.2|23
1647374790000|2022-03-15 20:06:30|96175.9|96125.9|96183.2|96112.5|96185.7|96126.5|96175.7|96110.3|25
1647374800000|2022-03-15 20:06:40|96183.5|96111.5|96174.8|96124.8|96183.6|96126.1|96174.8|96110.7|17
1647374810000|2022-03-15 20:06:50|96175|96125|96174.5|96124.5|96175.1|96125.1|96173.7|96123.7|14
1647374820000|2022-03-15 20:07:00|96174.6|96124.6|96186.8|96111.1|96187.1|96125.3|96172.7|96108.8|24
1647374830000|2022-03-15 20:07:10|96185.9|96111.4|96185.7|96110.7|96188.8|96114.1|96182.6|96108.4|28
1647374840000|2022-03-15 20:07:20|96185.6|96111.1|96174.5|96124.5|96185.6|96126|96173.3|96111.1|15
1647374850000|2022-03-15 20:07:30|96174|96124|96180.9|96130.9|96193.6|96132.7|96174|96119.2|39
1647374860000|2022-03-15 20:07:40|96181.5|96131.5|96187.5|96137.5|96190.3|96140.3|96181|96131|12
1647374870000|2022-03-15 20:07:50|96186.8|96136.8|96186.4|96136.4|96186.8|96136.8|96185.5|96135.5|7
1647374880000|2022-03-15 20:08:00|96186.2|96136.2|96188.1|96138.1|96189.9|96139.9|96179.6|96129.6|18
1647374890000|2022-03-15 20:08:10|96188.4|96138.4|96198.6|96125.6|96200.8|96140.8|96187.2|96122|9
1647374900000|2022-03-15 20:08:20|96197.8|96125.4|96186.6|96136.6|96197.8|96136.6|96186.6|96125.4|5
1647374910000|2022-03-15 20:08:30|96196.2|96125.8|96197.8|96125.8|96197.8|96125.8|96195.5|96123.8|7
1647374920000|2022-03-15 20:08:40|96181.1|96131.1|96188.5|96138.5|96197.2|96138.5|96178.7|96120.3|20
1647374930000|2022-03-15 20:08:50|96197.9|96127.1|96196.8|96126.3|96199.6|96141.9|96186.4|96125.6|15
1647374940000|2022-03-15 20:09:00|96197.4|96126.8|96195.6|96125.4|96197.6|96136.9|96186|96125.4|10
1647374950000|2022-03-15 20:09:10|96185.5|96135.5|96187.5|96137.5|96189.2|96139.2|96185.4|96135.4|13
1647374960000|2022-03-15 20:09:20|96188.5|96138.5|96183.7|96133.7|96188.5|96138.5|96183.7|96133.7|7
1647374970000|2022-03-15 20:09:30|96183.2|96133.2|96202.5|96129.9|96202.5|96142.6|96182.1|96128.8|15
1647374980000|2022-03-15 20:09:40|96201.5|96127.9|96198.7|96148.7|96206.6|96150.3|96190.8|96127.9|41
1647374990000|2022-03-15 20:09:50|96198.8|96148.8|96196.5|96146.5|96210.5|96149.2|96196.5|96137.2|8
1647375000000|2022-03-15 20:10:00|96196.8|96146.8|96199.3|96149.3|96209.1|96150.4|96196.6|96136.4|18
1647375010000|2022-03-15 20:10:10|96199.6|96149.6|96199.6|96149.6|96201.2|96151.2|96199.3|96149.3|20
1647375020000|2022-03-15 20:10:20|96198.4|96148.4|96196.6|96146.6|96198.7|96148.7|96195.7|96145.7|13
1647375030000|2022-03-15 20:10:30|96197.3|96147.3|96199.7|96149.7|96200.8|96150.8|96196.8|96146.8|35
1647375040000|2022-03-15 20:10:40|96198.8|96148.8|96203.9|96153.9|96212|96154.8|96197.8|96140.1|33
1647375050000|2022-03-15 20:10:50|96202.6|96152.6|96212.8|96142.3|96213.2|96154.2|96202.6|96141.6|18
1647375060000|2022-03-15 20:11:00|96213|96142.5|96205.5|96155.5|96213|96158.5|96202.8|96141.9|14
1647375070000|2022-03-15 20:11:10|96204.6|96154.6|96210.9|96140.9|96210.9|96157.3|96201.1|96138.8|20
1647375080000|2022-03-15 20:11:20|96210.3|96139.4|96210.8|96140|96211.2|96151.6|96200.8|96138.9|15
1647375090000|2022-03-15 20:11:30|96214.5|96140.5|96219.7|96149.5|96221.2|96154.7|96204.7|96136.3|23
1647375100000|2022-03-15 20:11:40|96219.5|96148.8|96219.1|96146.6|96221.6|96159.3|96206.4|96144.2|30
1647375110000|2022-03-15 20:11:50|96219.7|96147.3|96209.6|96159.6|96219.7|96159.6|96204.1|96145.2|31
1647375120000|2022-03-15 20:12:00|96214.6|96164.6|96212.1|96162.1|96226.5|96165.1|96210.7|96147.6|25
1647375130000|2022-03-15 20:12:10|96214.4|96164.4|96211.8|96161.8|96215.8|96165.8|96211.8|96161.8|27
1647375140000|2022-03-15 20:12:20|96211.9|96161.9|96221.4|96150.7|96225.1|96164.5|96211.9|96147.8|30
1647375150000|2022-03-15 20:12:30|96222.1|96150.6|96211.2|96161.2|96222.2|96164.1|96211.2|96150.6|27
1647375160000|2022-03-15 20:12:40|96211.4|96161.4|96222.4|96150.5|96223.2|96162.9|96210.9|96149.4|23
1647375170000|2022-03-15 20:12:50|96222.2|96150.9|96222.1|96149.9|96223.1|96163.6|96207.8|96148.5|21
1647375180000|2022-03-15 20:13:00|96221.4|96150.5|96223.2|96149.6|96225.6|96151|96221|96148.2|28
1647375190000|2022-03-15 20:13:10|96223.7|96149.9|96224.4|96151.8|96225.2|96153.1|96222.7|96149.4|15
1647375200000|2022-03-15 20:13:20|96224.5|96151.6|96215.4|96165.4|96224.5|96166|96213.4|96151.5|18
1647375210000|2022-03-15 20:13:30|96215|96165|96212.4|96162.4|96215.2|96165.2|96212.4|96162.4|23
1647375220000|2022-03-15 20:13:40|96213|96163|96225.7|96155.2|96225.7|96163.4|96210.6|96147.5|20
1647375230000|2022-03-15 20:13:50|96216.2|96166.2|96216.9|96166.9|96226.1|96168|96212.4|96151.6|32
1647375240000|2022-03-15 20:14:00|96217.4|96167.4|96225.6|96154.1|96226.8|96168.6|96214|96153.3|38
1647375250000|2022-03-15 20:14:10|96226.2|96154.4|96231.9|96161.3|96231.9|96170.9|96215.8|96153.3|37
1647375260000|2022-03-15 20:14:20|96232.1|96160.3|96227.2|96177.2|96233.6|96177.2|96218.1|96154.9|43
1647375270000|2022-03-15 20:14:30|96225.2|96175.2|96226.7|96176.7|96233|96176.7|96219.2|96162.1|22
1647375280000|2022-03-15 20:14:40|96225.8|96175.8|96226.3|96176.3|96235|96178.1|96221.1|96159.7|20
1647375290000|2022-03-15 20:14:50|96234.5|96164.3|96236.2|96165.9|96238.4|96174.8|96223.6|96157.6|18
1647375300000|2022-03-15 20:15:00|96235.7|96165.6|96236.5|96164.2|96241.4|96182.3|96225.6|96164.2|41
1647375310000|2022-03-15 20:15:10|96236.4|96164.7|96228.6|96178.6|96240.7|96178.6|96228.5|96162|28
1647375320000|2022-03-15 20:15:20|96228.5|96178.5|96225.2|96175.2|96228.5|96178.5|96223.1|96173.1|21
1647375330000|2022-03-15 20:15:30|96225.5|96175.5|96225.1|96175.1|96226|96176|96222.3|96172.3|27
1647375340000|2022-03-15 20:15:40|96224.5|96174.5|96226.9|96176.9|96227.3|96177.3|96224.5|96174.5|14
1647375350000|2022-03-15 20:15:50|96226.4|96176.4|96229|96179|96230.7|96180.7|96226.1|96176.1|15
1647375360000|2022-03-15 20:16:00|96230.5|96180.5|96229.3|96179.3|96230.8|96180.8|96228.8|96178.8|14
1647375370000|2022-03-15 20:16:10|96229.2|96179.2|96227.6|96177.6|96229.3|96179.3|96227.6|96177.6|14
1647375380000|2022-03-15 20:16:20|96228.4|96178.4|96229.9|96179.9|96229.9|96179.9|96222.2|96172.2|24
1647375390000|2022-03-15 20:16:30|96229.5|96179.5|96229.4|96179.4|96231.6|96181.6|96229.2|96179.2|22
1647375400000|2022-03-15 20:16:40|96230.5|96180.5|96229.3|96179.3|96231.9|96181.9|96229.3|96179.3|13
1647375410000|2022-03-15 20:16:50|96230.3|96180.3|96231.1|96181.1|96232.3|96182.3|96228.3|96178.3|15
1647375420000|2022-03-15 20:17:00|96231.2|96181.2|96228.8|96178.8|96241.3|96181.3|96228.8|96167.9|13
1647375430000|2022-03-15 20:17:10|96229|96179|96228.9|96178.9|96230.1|96180.1|96227.8|96177.8|11
1647375440000|2022-03-15 20:17:20|96228.1|96178.1|96229.8|96179.8|96240.1|96180.7|96227.3|96166|33
1647375450000|2022-03-15 20:17:30|96230.5|96180.5|96228.9|96178.9|96230.8|96180.8|96228.5|96178.5|23
1647375460000|2022-03-15 20:17:40|96229.1|96179.1|96232.7|96182.7|96233.1|96183.1|96228.4|96178.4|27
1647375470000|2022-03-15 20:17:50|96232.5|96182.5|96230|96180|96232.8|96182.8|96229.5|96179.5|26
1647375480000|2022-03-15 20:18:00|96234.2|96184.2|96229.3|96179.3|96234.2|96184.2|96226.7|96176.7|22
1647375490000|2022-03-15 20:18:10|96229.1|96179.1|96229.2|96179.2|96230|96180|96226.9|96176.9|9
1647375500000|2022-03-15 20:18:20|96229.8|96179.8|96229.1|96179.1|96230.4|96180.4|96228.2|96178.2|13
1647375510000|2022-03-15 20:18:30|96229|96179|96229.9|96179.9|96231.1|96181.1|96228.8|96178.8|15
1647375520000|2022-03-15 20:18:40|96241.1|96168.8|96231|96181|96243|96181.2|96231|96168.8|6
1647375530000|2022-03-15 20:18:50|96229.7|96179.7|96231.4|96181.4|96232.8|96182.8|96229.7|96179.7|10
1647375540000|2022-03-15 20:19:00|96232.1|96182.1|96241|96170.7|96241|96182.1|96231|96170.7|14
1647375550000|2022-03-15 20:19:10|96241.8|96171.7|96229.5|96179.5|96241.8|96181.7|96227.2|96171.7|14
1647375560000|2022-03-15 20:19:20|96229.3|96179.3|96229.9|96179.9|96229.9|96179.9|96228.6|96178.6|11
1647375570000|2022-03-15 20:19:30|96229.7|96179.7|96227.8|96177.8|96230.5|96180.5|96226.3|96176.3|15
1647375580000|2022-03-15 20:19:40|96227.5|96177.5|96226.4|96176.4|96227.5|96177.5|96226.2|96176.2|5
1647375590000|2022-03-15 20:19:50|96226|96176|96226|96176|96227.1|96177.1|96223.9|96173.9|20
1647375600000|2022-03-15 20:20:00|96227.2|96177.2|96228.3|96178.3|96228.3|96178.3|96225.1|96175.1|13
1647375610000|2022-03-15 20:20:10|96229.3|96179.3|96228.7|96178.7|96229.8|96179.8|96228|96178|15
1647375620000|2022-03-15 20:20:20|96228.4|96178.4|96229.9|96179.9|96229.9|96179.9|96227.9|96177.9|10
1647375630000|2022-03-15 20:20:30|96229.5|96179.5|96229.5|96179.5|96240.3|96179.8|96227.2|96168|17
1647375640000|2022-03-15 20:20:40|96239.1|96168|96230.5|96180.5|96241|96181|96228.4|96168|13
1647375650000|2022-03-15 20:20:50|96230.2|96180.2|96229.9|96179.9|96230.8|96180.8|96229|96179|11
1647375660000|2022-03-15 20:21:00|96229.4|96179.4|96229.8|96179.8|96230.5|96180.5|96228.6|96178.6|11
1647375670000|2022-03-15 20:21:10|96229.6|96179.6|96228.7|96178.7|96230.1|96180.1|96228.7|96178.7|14
1647375680000|2022-03-15 20:21:20|96228.9|96178.9|96229.9|96179.9|96230.8|96180.8|96228.5|96178.5|5
1647375690000|2022-03-15 20:21:30|96230.1|96180.1|96229.7|96179.7|96230.1|96180.1|96228|96178|9
1647375700000|2022-03-15 20:21:40|96228.3|96178.3|96227.7|96177.7|96230.1|96180.1|96227.7|96177.7|10
1647375710000|2022-03-15 20:21:50|96228.8|96178.8|96227.4|96177.4|96229.6|96179.6|96224.7|96174.7|23
1647375720000|2022-03-15 20:22:00|96228.8|96178.8|96227.8|96177.8|96229.7|96179.7|96227.4|96177.4|12
1647375730000|2022-03-15 20:22:10|96227.4|96177.4|96229.1|96179.1|96229.7|96179.7|96225.3|96175.3|14
1647375740000|2022-03-15 20:22:20|96227.7|96177.7|96229.2|96179.2|96230|96180|96227.2|96177.2|11
1647375750000|2022-03-15 20:22:30|96228.8|96178.8|96229.7|96179.7|96231|96181|96228.8|96178.8|13
1647375760000|2022-03-15 20:22:40|96229.5|96179.5|96231.2|96181.2|96233.8|96183.8|96229.5|96179.5|18
1647375770000|2022-03-15 20:22:50|96230.8|96180.8|96233.1|96183.1|96233.1|96183.1|96229|96179|26
1647375780000|2022-03-15 20:23:00|96227.5|96177.5|96229.8|96179.8|96237.6|96181.4|96226.1|96167.5|19
1647375790000|2022-03-15 20:23:10|96229.1|96179.1|96228.2|96178.2|96230.2|96180.2|96228.1|96178.1|10
1647375800000|2022-03-15 20:23:20|96229.8|96179.8|96226.7|96176.7|96230.1|96180.1|96226.7|96176.7|25
1647375810000|2022-03-15 20:23:30|96227.4|96177.4|96227.6|96177.6|96229.2|96179.2|96227.1|96177.1|31
1647375820000|2022-03-15 20:23:40|96226.4|96176.4|96231.4|96181.4|96232|96182|96226.4|96176.4|11
1647375830000|2022-03-15 20:23:50|96232.1|96182.1|96233.8|96183.8|96233.8|96183.8|96231.3|96181.3|14
1647375840000|2022-03-15 20:24:00|96233.2|96183.2|96227.9|96177.9|96233.2|96183.2|96225.7|96175.7|24
1647375850000|2022-03-15 20:24:10|96227.8|96177.8|96225.4|96175.4|96227.8|96177.8|96223.4|96173.4|24
1647375860000|2022-03-15 20:24:20|96224.9|96174.9|96225.7|96175.7|96225.8|96175.8|96223|96173|22
1647375870000|2022-03-15 20:24:30|96225.6|96175.6|96230.9|96180.9|96230.9|96180.9|96223.1|96173.1|44
1647375880000|2022-03-15 20:24:40|96231.1|96181.1|96232.2|96182.2|96234.5|96184.5|96230.2|96180.2|30
1647375890000|2022-03-15 20:24:50|96231.8|96181.8|96231.9|96181.9|96232.3|96182.3|96231.2|96181.2|20
1647375900000|2022-03-15 20:25:00|96231.8|96181.8|96228.6|96178.6|96241.2|96181.9|96227.5|96171.2|26
1647375910000|2022-03-15 20:25:10|96228.2|96178.2|96229.5|96179.5|96229.5|96179.5|96227.2|96177.2|15
1647375920000|2022-03-15 20:25:20|96229.8|96179.8|96231.4|96181.4|96240.9|96181.4|96227|96167|28
1647375930000|2022-03-15 20:25:30|96230.9|96180.9|96238.7|96168.1|96238.7|96181.4|96227.9|96167.5|18
1647375940000|2022-03-15 20:25:40|96238.2|96168|96230.1|96180.1|96243|96180.2|96229.7|96167.4|10
1647375950000|2022-03-15 20:25:50|96229.5|96179.5|96231.2|96181.2|96231.2|96181.2|96229.5|96179.5|6
1647375960000|2022-03-15 20:26:00|96231.4|96181.4|96229.8|96179.8|96231.4|96181.4|96229|96179|16
1647375970000|2022-03-15 20:26:10|96227.9|96177.9|96227.5|96177.5|96228.1|96178.1|96226.7|96176.7|11
1647375980000|2022-03-15 20:26:20|96227.2|96177.2|96228.6|96178.6|96230.6|96180.6|96227.2|96177.2|14
1647375990000|2022-03-15 20:26:30|96229|96179|96229.4|96179.4|96229.4|96179.4|96227.4|96177.4|22
1647376000000|2022-03-15 20:26:40|96229.7|96179.7|96231|96181|96241.4|96181|96228.7|96166.4|14
1647376010000|2022-03-15 20:26:50|96231.5|96181.5|96249.1|96199.1|96256.8|96199.1|96229.8|96170.2|30
1647376020000|2022-03-15 20:27:00|96248.2|96198.2|96249.5|96199.5|96249.5|96199.5|96245.6|96195.6|20
1647376030000|2022-03-15 20:27:10|96250.2|96200.2|96248|96198|96250.2|96200.2|96248|96198|8
1647376040000|2022-03-15 20:27:20|96248.6|96198.6|96249.3|96199.3|96249.7|96199.7|96248.6|96198.6|10
1647376050000|2022-03-15 20:27:30|96248.3|96198.3|96248.1|96198.1|96251.2|96201.2|96247.5|96197.5|20
1647376060000|2022-03-15 20:27:40|96248.8|96198.8|96261.4|96189.4|96262.9|96198.8|96248.8|96183.2|7
1647376070000|2022-03-15 20:27:50|96260.5|96189.7|96256.7|96186.3|96260.8|96199.2|96245.5|96186.3|17
1647376080000|2022-03-15 20:28:00|96256.6|96196|96241.6|96191.6|96256.6|96196|96239.3|96189.3|5
1647376090000|2022-03-15 20:28:10|96241|96191|96243.3|96193.3|96244.6|96194.6|96241|96191|7
1647376100000|2022-03-15 20:28:20|96242.6|96192.6|96247.1|96197.1|96247.7|96197.7|96242.6|96192.6|9
1647376110000|2022-03-15 20:28:30|96246.9|96196.9|96258.5|96184.1|96259.9|96197.3|96244.9|96183.6|21
1647376120000|2022-03-15 20:28:40|96257.2|96184.9|96257.8|96184.4|96257.8|96195.8|96245.2|96182.6|16
1647376130000|2022-03-15 20:28:50|96257.7|96184.3|96242.5|96192.5|96257.7|96196.7|96242.5|96183.5|20
1647376140000|2022-03-15 20:29:00|96243.3|96193.3|96242.6|96192.6|96243.7|96193.7|96242.1|96192.1|23
1647376150000|2022-03-15 20:29:10|96242.4|96192.4|96244.4|96194.4|96247.5|96197.5|96242.4|96192.4|14
1647376160000|2022-03-15 20:29:20|96244|96194|96247.2|96197.2|96247.2|96197.2|96244|96194|7
1647376170000|2022-03-15 20:29:30|96246.6|96196.6|96258.6|96188.2|96258.6|96200.1|96246.6|96188.2|12
1647376180000|2022-03-15 20:29:40|96248.4|96198.4|96245.5|96195.5|96258.4|96198.8|96245.5|96188.2|5
1647376190000|2022-03-15 20:29:50|96262.2|96186.4|96251.3|96201.3|96262.2|96202.4|96250.6|96184.1|13
1647376200000|2022-03-15 20:30:00|96251.7|96201.7|96245.3|96195.3|96262.9|96201.7|96245.3|96176.1|20
1647376210000|2022-03-15 20:30:10|96245.6|96195.6|96245.6|96195.6|96247|96197|96243.8|96193.8|8
1647376220000|2022-03-15 20:30:20|96246.5|96196.5|96244.4|96194.4|96248.2|96198.2|96243.6|96193.6|29
1647376230000|2022-03-15 20:30:30|96244.5|96194.5|96244.9|96194.9|96245.4|96195.4|96244.5|96194.5|16
1647376240000|2022-03-15 20:30:40|96244.6|96194.6|96244.6|96194.6|96245.4|96195.4|96244.6|96194.6|11
1647376250000|2022-03-15 20:30:50|96244.1|96194.1|96243.2|96193.2|96245|96195|96243.2|96193.2|13
1647376260000|2022-03-15 20:31:00|96243.4|96193.4|96247.2|96197.2|96247.2|96197.2|96241.5|96191.5|19
1647376270000|2022-03-15 20:31:10|96247.7|96197.7|96246.1|96196.1|96248.8|96198.8|96246.1|96196.1|10
1647376280000|2022-03-15 20:31:20|96245.9|96195.9|96244.4|96194.4|96247.2|96197.2|96244|96194|11
1647376290000|2022-03-15 20:31:30|96244.6|96194.6|96244.4|96194.4|96245.3|96195.3|96244.4|96194.4|7
1647376300000|2022-03-15 20:31:40|96244.9|96194.9|96245.4|96195.4|96245.4|96195.4|96243.8|96193.8|12
1647376310000|2022-03-15 20:31:50|96245.5|96195.5|96242.7|96162.1|96252|96195.5|96237.4|96162.1|22
1647376320000|2022-03-15 20:32:00|96241.7|96165|96247.8|96159.9|96247.9|96165.8|96241.7|96157.9|21
1647376330000|2022-03-15 20:32:10|96248.9|96160.3|96245.2|96161.4|96249.3|96163.5|96241.4|96158.8|21
1647376340000|2022-03-15 20:32:20|96245|96160.8|96235.1|96164.9|96246.8|96164.9|96234.8|96160|20
1647376350000|2022-03-15 20:32:30|96225.1|96175.1|96231.4|96181.4|96241.2|96182.1|96225.1|96164.5|28
1647376360000|2022-03-15 20:32:40|96232.4|96182.4|96229.9|96179.9|96248.4|96182.4|96229.6|96165.2|18
1647376370000|2022-03-15 20:32:50|96230.2|96180.2|96231.3|96181.3|96231.5|96181.5|96230.2|96180.2|12
1647376380000|2022-03-15 20:33:00|96231.4|96181.4|96244.6|96173.5|96246.2|96184.5|96229.4|96172.2|16
1647376390000|2022-03-15 20:33:10|96245|96172.9|96246.5|96172.2|96247|96185.1|96234.4|96171.3|15
1647376400000|2022-03-15 20:33:20|96246.1|96172.8|96243.9|96172.4|96246.1|96185.2|96234.4|96172.2|17
1647376410000|2022-03-15 20:33:30|96243.6|96172|96245.1|96171.8|96245.6|96172.9|96243.6|96171.5|10
1647376420000|2022-03-15 20:33:40|96233.4|96183.4|96243.5|96173.1|96247.6|96183.4|96233.4|96169.2|7
1647376430000|2022-03-15 20:33:50|96244.9|96171.3|96242.1|96171.9|96244.9|96172.5|96242.1|96171.3|10
1647376440000|2022-03-15 20:34:00|96242.8|96171.4|96244.3|96172.3|96245.2|96182.2|96232.2|96169.7|16
1647376450000|2022-03-15 20:34:10|96244.2|96171.5|96233.6|96183.6|96244.6|96183.6|96233.6|96171.5|8
1647376460000|2022-03-15 20:34:20|96233.5|96183.5|96232.6|96182.6|96245.2|96183.5|96231.6|96166.1|22
1647376470000|2022-03-15 20:34:30|96232.8|96182.8|96243.7|96171.3|96243.7|96182.8|96232.8|96171.3|8
1647376480000|2022-03-15 20:34:40|96233|96183|96242.9|96170.9|96243.8|96183|96233|96169.7|8
1647376490000|2022-03-15 20:34:50|96243.2|96171.1|96241.4|96169.9|96243.9|96171.4|96241.2|96169.7|10
1647376500000|2022-03-15 20:35:00|96242.5|96168.9|96244|96169|96245.5|96170.6|96242.5|96167.1|9
1647376510000|2022-03-15 20:35:10|96243.4|96169.3|96244.5|96169|96244.5|96171.6|96243.4|96168.9|9
1647376520000|2022-03-15 20:35:20|96244.1|96170.1|96246|96174.8|96247.3|96187.2|96234.4|96169.2|19
1647376530000|2022-03-15 20:35:30|96246.1|96174.6|96249.7|96176.4|96251|96177.2|96246.1|96172.8|19
1647376540000|2022-03-15 20:35:40|96249.9|96176.6|96246.9|96174.7|96250.6|96186.1|96234.5|96173|19
1647376550000|2022-03-15 20:35:50|96247.2|96176.6|96255.1|96181.3|96257.2|96183.2|96247.2|96172.9|34
1647376560000|2022-03-15 20:36:00|96256.3|96181.2|96252.6|96179.2|96256.8|96182|96250.3|96176.6|61
1647376570000|2022-03-15 20:36:10|96252.1|96179.4|96251.8|96179|96254|96179.5|96250.2|96177.7|53
1647376580000|2022-03-15 20:36:20|96252.1|96179.2|96238.9|96188.9|96253.3|96189.2|96238.9|96176.6|48
1647376590000|2022-03-15 20:36:30|96239.3|96189.3|96249|96176.7|96250.7|96189.3|96237.3|96175.9|44
1647376600000|2022-03-15 20:36:40|96248.5|96176|96238.6|96188.6|96250.7|96188.9|96238.6|96175.8|57
1647376610000|2022-03-15 20:36:50|96238.5|96188.5|96249.5|96177.2|96252.2|96188.5|96238.5|96175.5|45
1647376620000|2022-03-15 20:37:00|96238.4|96178.5|96248|96177.3|96250|96188.4|96237.2|96176.3|54
1647376630000|2022-03-15 20:37:10|96247.8|96176.8|96250.5|96179.2|96253.1|96192|96235.4|96175.2|47
1647376640000|2022-03-15 20:37:20|96251.7|96178.8|96250.7|96180.1|96252.3|96191.4|96239.6|96178.8|46
1647376650000|2022-03-15 20:37:30|96240.5|96190.5|96250.5|96179.1|96251.6|96191|96239.4|96178|44
1647376660000|2022-03-15 20:37:40|96250|96178.7|96250.7|96178.1|96252.2|96190.2|96239.5|96177.2|51
1647376670000|2022-03-15 20:37:50|96250.3|96177.3|96251.6|96179.9|96251.6|96190.9|96239.1|96177.3|51
1647376680000|2022-03-15 20:38:00|96251.4|96180.6|96250.3|96177.9|96252.5|96190.8|96240.8|96177.3|40
1647376690000|2022-03-15 20:38:10|96250.8|96177.6|96253.3|96177.8|96255.8|96178.8|96250.1|96175.7|47
1647376700000|2022-03-15 20:38:20|96252.8|96178|96253.9|96178.2|96254.7|96179.6|96250.8|96177.3|30
1647376710000|2022-03-15 20:38:30|96254.8|96177.1|96252.2|96178.7|96254.8|96179.2|96250.6|96177.1|37
1647376720000|2022-03-15 20:38:40|96251.8|96178.8|96249.8|96177.1|96253.3|96178.8|96249.5|96176.3|42
1647376730000|2022-03-15 20:38:50|96249.3|96177.9|96250.8|96177.4|96251.3|96178.6|96247.9|96176|43
1647376740000|2022-03-15 20:39:00|96250.9|96177.5|96251.3|96176.9|96252|96189.9|96238.7|96176.2|41
1647376750000|2022-03-15 20:39:10|96252|96177.2|96254.2|96180|96254.8|96191.4|96239.9|96175.5|36
1647376760000|2022-03-15 20:39:20|96253.6|96179.6|96255|96180.3|96257.1|96181.2|96253.2|96177.4|37
1647376770000|2022-03-15 20:39:30|96254.4|96179.9|96254.9|96183.1|96255.6|96195|96243.1|96179.9|37
1647376780000|2022-03-15 20:39:40|96254.6|96184|96254.8|96184.7|96255.8|96184.7|96254.5|96182.1|36
1647376790000|2022-03-15 20:39:50|96244|96194|96254.3|96182|96255.3|96194|96244|96181.7|46
1647376800000|2022-03-15 20:40:00|96254.5|96182.3|96253.4|96181.7|96254.5|96193.2|96243.2|96178.5|47
1647376810000|2022-03-15 20:40:10|96243.1|96193.1|96254.9|96181.2|96256|96194.2|96242.2|96181|52
1647376820000|2022-03-15 20:40:20|96254.8|96180.4|96253.6|96182.2|96256.4|96182.3|96252.1|96180.3|48
1647376830000|2022-03-15 20:40:30|96253.2|96182.9|96248.3|96174.2|96253.6|96187.8|96235.7|96173.3|51
1647376840000|2022-03-15 20:40:40|96247.7|96174.3|96241.4|96170|96249.4|96185.6|96230.6|96168.6|51
1647376850000|2022-03-15 20:40:50|96240.9|96169.1|96243.4|96171.8|96245.4|96184.6|96233.8|96167.3|51
1647376860000|2022-03-15 20:41:00|96233.4|96183.4|96243.2|96171|96245.3|96184.8|96232.9|96170.7|53
1647376870000|2022-03-15 20:41:10|96244.7|96172.6|96235.6|96185.6|96247.2|96185.7|96233.2|96171.1|41
1647376880000|2022-03-15 20:41:20|96235|96185|96232.8|96182.8|96235.5|96185.5|96231.3|96181.3|25
1647376890000|2022-03-15 20:41:30|96231.4|96181.4|96235.7|96185.7|96246.3|96185.9|96231.1|96170.8|31
1647376900000|2022-03-15 20:41:40|96236.2|96186.2|96244.7|96174.3|96246.7|96186.2|96234|96172.1|46
1647376910000|2022-03-15 20:41:50|96234.2|96184.2|96229.5|96179.5|96243.8|96184.2|96229.5|96171.9|55
1647376920000|2022-03-15 20:42:00|96229.7|96179.7|96233.6|96183.6|96244|96184|96228.8|96171.9|35
1647376930000|2022-03-15 20:42:10|96233.5|96183.5|96238.6|96188.6|96248.4|96189.7|96233.5|96174.5|54
1647376940000|2022-03-15 20:42:20|96238.2|96188.2|96237.6|96187.6|96251|96189.4|96237.1|96176|35
1647376950000|2022-03-15 20:42:30|96238.3|96188.3|96237.4|96187.4|96250.9|96189.2|96236.5|96177.3|33
1647376960000|2022-03-15 20:42:40|96248.5|96178.1|96235.4|96185.4|96248.5|96187.4|96235.4|96176.3|42
1647376970000|2022-03-15 20:42:50|96234.7|96184.7|96236.1|96186.1|96246.8|96187.5|96234.5|96174.9|20
1647376980000|2022-03-15 20:43:00|96237.8|96187.8|96235.4|96185.4|96248.8|96188.5|96234.3|96172.7|32
1647376990000|2022-03-15 20:43:10|96234.7|96184.7|96230.7|96180.7|96243|96184.7|96227.7|96163.6|52
1647377000000|2022-03-15 20:43:20|96243.1|96171.6|96239.1|96168.5|96243.1|96180.9|96228.4|96167.7|35
1647377010000|2022-03-15 20:43:30|96238.9|96167.9|96239.5|96168.3|96240.6|96168.5|96238.9|96165.6|17
1647377020000|2022-03-15 20:43:40|96240.9|96168.7|96228.8|96178.8|96240.9|96180.6|96228.8|96167.7|14
1647377030000|2022-03-15 20:43:50|96229.4|96179.4|96228.9|96178.9|96230.2|96180.2|96227.3|96177.3|38
1647377040000|2022-03-15 20:44:00|96229.1|96179.1|96228.3|96178.3|96238.3|96181.8|96226.4|96167.3|39
1647377050000|2022-03-15 20:44:10|96228.4|96178.4|96228.3|96178.3|96238.6|96180.4|96224.4|96164.6|49
1647377060000|2022-03-15 20:44:20|96228|96178|96219.8|96169.8|96241.2|96179.3|96219|96154.7|53
1647377070000|2022-03-15 20:44:30|96219.1|96169.1|96218.7|96168.7|96229.3|96170.4|96217.6|96157.3|40
1647377080000|2022-03-15 20:44:40|96219|96169|96234.5|96161.6|96236.9|96169.6|96219|96155|49
1647377090000|2022-03-15 20:44:50|96234.1|96162.1|96220.6|96170.6|96234.7|96172.7|96220.6|96160.6|43
1647377100000|2022-03-15 20:45:00|96220.7|96170.7|96239.5|96156.7|96241.8|96170.7|96220.7|96154.8|55
1647377110000|2022-03-15 20:45:10|96238.5|96157.6|96221.5|96171.5|96238.5|96171.5|96221.2|96157.4|37
1647377120000|2022-03-15 20:45:20|96221.1|96171.1|96236.3|96155.3|96238.3|96171.5|96220.8|96147.7|48
1647377130000|2022-03-15 20:45:30|96236|96155.2|96228.6|96157.4|96239.9|96167.4|96217|96146.8|53
1647377140000|2022-03-15 20:45:40|96217.9|96167.9|96216.9|96166.9|96230.1|96168|96216|96155.1|43
1647377150000|2022-03-15 20:45:50|96216.6|96166.6|96226.4|96153.5|96226.4|96166.6|96215.1|96153.5|13
1647377160000|2022-03-15 20:46:00|96226.2|96154.6|96215.7|96165.7|96226.2|96166.1|96215|96153|8
1647377170000|2022-03-15 20:46:10|96216.8|96166.8|96227.2|96150.2|96232.3|96166.9|96215.8|96144.8|28
1647377180000|2022-03-15 20:46:20|96225.1|96152.3|96214.5|96164.5|96225.8|96165.3|96213.9|96150.6|13
1647377190000|2022-03-15 20:46:30|96214.1|96164.1|96215.3|96165.3|96232|96166.3|96213.9|96144.7|41
1647377200000|2022-03-15 20:46:40|96226.3|96151.6|96226.3|96150.3|96234.9|96153.4|96224.7|96142.5|14
1647377210000|2022-03-15 20:46:50|96226.2|96150.5|96229|96148.6|96229|96165.3|96214.8|96148.3|9
1647377220000|2022-03-15 20:47:00|96228.1|96150.4|96217.4|96167.4|96230.1|96167.4|96215.9|96148.5|45
1647377230000|2022-03-15 20:47:10|96226.6|96155.6|96216.1|96166.1|96228.4|96166.1|96215.3|96151.5|43
1647377240000|2022-03-15 20:47:20|96215.5|96165.5|96216.8|96166.8|96226.9|96167.5|96215.2|96156.4|36
1647377250000|2022-03-15 20:47:30|96217.4|96167.4|96219.3|96169.3|96220.3|96170.3|96215.2|96165.2|48
1647377260000|2022-03-15 20:47:40|96221.4|96171.4|96230.7|96147.2|96234.5|96171.4|96212.5|96139.7|34
1647377270000|2022-03-15 20:47:50|96229.4|96148.4|96228.5|96154|96232.9|96157.3|96226.9|96148|52
1647377280000|2022-03-15 20:48:00|96227.2|96153.7|96225.9|96154.5|96228.1|96166.4|96215.1|96153.7|27
1647377290000|2022-03-15 20:48:10|96226|96154.6|96214.4|96164.4|96226.5|96164.4|96214.2|96152.7|12
1647377300000|2022-03-15 20:48:20|96213.6|96163.6|96223.8|96151.7|96223.8|96163.6|96213.1|96151.7|5
1647377310000|2022-03-15 20:48:30|96212.7|96162.7|96212.6|96162.6|96212.7|96162.7|96212.4|96162.4|5
1647377320000|2022-03-15 20:48:40|96212.4|96162.4|96212.2|96162.2|96212.4|96162.4|96211.9|96161.9|4
1647377330000|2022-03-15 20:48:50|96226.2|96153.4|96213.9|96163.9|96226.2|96165.8|96213.7|96153.4|6
1647377340000|2022-03-15 20:49:00|96212.5|96162.5|96212.6|96162.6|96214.4|96164.4|96211.2|96161.2|12
1647377350000|2022-03-15 20:49:10|96213.2|96163.2|96231.3|96129.4|96239.5|96163.2|96206.5|96128.1|55
1647377360000|2022-03-15 20:49:20|96232|96130.6|96227.2|96131.3|96232|96135.6|96223.4|96130.6|49
1647377370000|2022-03-15 20:49:30|96228.4|96133|96221.2|96133.6|96228.4|96134.5|96221.2|96131.5|35
1647377380000|2022-03-15 20:49:40|96221.9|96133.1|96219.1|96134.5|96223.1|96136|96217|96132.5|44
1647377390000|2022-03-15 20:49:50|96218.6|96139.4|96218.8|96134.9|96222.8|96140|96213.8|96133.7|52
1647377400000|2022-03-15 20:50:00|96220.6|96136.3|96216|96141.5|96220.6|96141.5|96213.3|96135.4|20
1647377410000|2022-03-15 20:50:10|96216.4|96141.1|96221.4|96125.8|96224|96143.9|96213.3|96124.5|8
1647377420000|2022-03-15 20:50:20|96213|96129|96216.4|96125.2|96219.6|96129|96213|96123.7|7
1647377430000|2022-03-15 20:50:30|96217.4|96125.1|96216.2|96128.8|96226.2|96131.1|96215.1|96120|12
1647377440000|2022-03-15 20:50:40|96214.9|96128.9|96219.2|96126|96220.3|96132.2|96210.7|96126|11
1647377450000|2022-03-15 20:50:50|96223|96122.8|96214.5|96130|96223|96136.4|96210.2|96122.8|7
1647377460000|2022-03-15 20:51:00|96216.3|96128|96220.3|96134.3|96222.2|96137.3|96213.7|96123.2|25
1647377470000|2022-03-15 20:51:10|96220.2|96132.3|96216.5|96135.7|96221.1|96135.7|96214.6|96130.6|23
1647377480000|2022-03-15 20:51:20|96213.9|96135.1|96213.5|96129|96216.9|96136.7|96212.7|96129|20
1647377490000|2022-03-15 20:51:30|96213.8|96131.6|96213.5|96131.3|96214.6|96134.1|96211.4|96129.3|39
1647377500000|2022-03-15 20:51:40|96214.5|96132.9|96221.1|96131.7|96226.7|96152|96202|96131.7|18
1647377510000|2022-03-15 20:51:50|96219.4|96137.2|96212.6|96129.1|96223.9|96137.2|96212.4|96128.7|19
1647377520000|2022-03-15 20:52:00|96221|96123.1|96219.2|96127.2|96225.4|96127.2|96215.5|96118.9|10
1647377530000|2022-03-15 20:52:10|96220.1|96125.5|96214.4|96128.7|96220.1|96131.4|96212.2|96125.5|21
1647377540000|2022-03-15 20:52:20|96215.1|96128.3|96211.7|96130.9|96215.1|96131.9|96211.7|96128.3|3
1647377550000|2022-03-15 20:52:30|96209.5|96132.6|96210.9|96135.7|96215.4|96136.6|96209.3|96130.6|17
1647377560000|2022-03-15 20:52:40|96211.8|96133.6|96212.5|96129.1|96217.5|96134.5|96208.9|96129.1|5
1647377570000|2022-03-15 20:52:50|96212.6|96129.6|96216|96127.6|96216|96133.7|96208|96127.6|8
1647377580000|2022-03-15 20:53:00|96217.9|96130.1|96212.1|96136.8|96218.1|96136.8|96212.1|96129.7|5
1647377590000|2022-03-15 20:53:10|96219.9|96131.2|96213.8|96130.6|96219.9|96133.5|96211.8|96129.5|7
1647377600000|2022-03-15 20:53:20|96211.3|96131.9|96210.9|96133.4|96211.4|96135.2|96210.5|96131.9|4
1647377610000|2022-03-15 20:53:30|96214.3|96130.2|96212|96136.1|96214.3|96136.1|96212|96129.5|3
1647377620000|2022-03-15 20:53:40|96198.5|96148.5|96207.9|96137.9|96207.9|96148.5|96198.5|96137.9|2
1647377630000|2022-03-15 20:53:50|96216.3|96131.3|96214.5|96136.9|96220.9|96136.9|96214.5|96127.3|6
1647377640000|2022-03-15 20:54:00|96199.9|96149.9|96226|96127.3|96226.4|96149.9|96199.9|96127.3|31
1647377650000|2022-03-15 20:54:10|96223.5|96130.9|96220.4|96131.4|96225|96133.6|96219.3|96129.4|24
1647377660000|2022-03-15 20:54:20|96225.4|96137.1|96222.9|96132.9|96237.4|96137.1|96221.4|96121.4|17
1647377670000|2022-03-15 20:54:30|96223.9|96131.9|96219.3|96137.3|96226.4|96137.3|96219.3|96130.6|8
1647377680000|2022-03-15 20:54:40|96220|96136.4|96228|96133.9|96228.9|96139.9|96217.2|96133.5|22
1647377690000|2022-03-15 20:54:50|96224.2|96137.3|96224|96137|96224.8|96138.3|96223.5|96136.9|6
1647377700000|2022-03-15 20:55:00|96228.2|96138.9|96270.4|96154.4|96271.5|96155.5|96228.2|96138|45
1647377710000|2022-03-15 20:55:10|96271.3|96155.3|96267.6|96151.6|96272.4|96156.4|96266.6|96150.6|30
1647377720000|2022-03-15 20:55:20|96267.7|96151.7|96259.9|96143.9|96274.9|96158.9|96259.9|96143.9|19
1647377730000|2022-03-15 20:55:30|96259.3|96143.3|96259.2|96143.2|96263.2|96147.2|96255.2|96139.2|41
1647377740000|2022-03-15 20:55:40|96259|96143|96239|96123|96259|96143|96239|96123|33
1647377750000|2022-03-15 20:55:50|96239.3|96123.3|96236.2|96120.2|96241.6|96125.6|96236.2|96120.2|27
1647377760000|2022-03-15 20:56:00|96236.3|96120.3|96235.7|96119.7|96236.4|96120.4|96235|96119|23
1647377770000|2022-03-15 20:56:10|96243|96127|96242.4|96126.4|96243|96127|96232.3|96116.3|23
1647377780000|2022-03-15 20:56:20|96243.9|96127.9|96240|96124|96243.9|96127.9|96238.1|96122.1|20
1647377790000|2022-03-15 20:56:30|96239.5|96123.5|96241.1|96125.1|96241.1|96125.1|96237.7|96121.7|17
1647377800000|2022-03-15 20:56:40|96240.9|96124.9|96236.9|96120.9|96244.5|96128.5|96232.9|96116.9|29
1647377810000|2022-03-15 20:56:50|96234.9|96118.9|96230.6|96114.6|96241.1|96125.1|96228.4|96112.4|26
1647377820000|2022-03-15 20:57:00|96230|96114|96229.5|96113.5|96233.4|96117.4|96227|96111|27
1647377830000|2022-03-15 20:57:10|96229.7|96113.7|96228.2|96112.2|96229.7|96113.7|96226.8|96110.8|16
1647377840000|2022-03-15 20:57:20|96228.1|96112.1|96231|96115|96235|96119|96225.8|96109.8|18
1647377850000|2022-03-15 20:57:30|96231.3|96115.3|96202.8|96086.8|96231.3|96115.3|96202.8|96086.8|21
1647377860000|2022-03-15 20:57:40|96201.8|96085.8|96208|96092|96216.2|96100.2|96199.8|96083.8|22
1647377870000|2022-03-15 20:57:50|96214|96098|96206.2|96090.2|96214.2|96098.2|96205.1|96089.1|25
1647377880000|2022-03-15 20:58:00|96205.3|96089.3|96211|96095|96215.2|96099.2|96204|96088|25
1647377890000|2022-03-15 20:58:10|96211.1|96095.1|96211.1|96095.1|96214.1|96098.1|96203.1|96087.1|30
1647377900000|2022-03-15 20:58:20|96211|96095|96209.7|96093.7|96211.7|96095.7|96209.6|96093.6|21
1647377910000|2022-03-15 20:58:30|96192.3|96076.3|96206.5|96090.5|96207.8|96091.8|96192.3|96076.3|34
1647377920000|2022-03-15 20:58:40|96206.1|96090.1|96191.7|96075.7|96206.8|96090.8|96181|96065|44
1647377930000|2022-03-15 20:58:50|96189.9|96073.9|96192.7|96076.7|96193.5|96077.5|96188|96072|42
1647377940000|2022-03-15 20:59:00|96192.2|96076.2|96203.4|96087.4|96205.9|96089.9|96192.2|96076.2|43
1647377950000|2022-03-15 20:59:10|96204|96088|96206|96090|96207.4|96091.4|96204|96088|33
1647377960000|2022-03-15 20:59:20|96206.1|96090.1|96207.2|96091.2|96208.1|96092.1|96203.4|96087.4|34
1647377970000|2022-03-15 20:59:30|96205.8|96089.8|96191.6|96075.6|96209.1|96093.1|96191.5|96075.5|37
1647377980000|2022-03-15 20:59:40|96190.4|96074.4|96203.2|96087.2|96203.3|96087.3|96186.2|96070.2|32
1647377990000|2022-03-15 20:59:50|96204.5|96088.5|96275.2|96159.2|96276|96160|96195.3|96079.3|19
1647380570000|2022-03-15 21:42:50|96270.4|96154.4|96322|96206|96322|96206|96270.4|96154.4|2
1647381650000|2022-03-15 22:00:50|96329.4|96213.4|96318.5|96202.5|96332.3|96216.3|96312.8|96196.8|12
1647381660000|2022-03-15 22:01:00|96308.2|96192.2|96298|96182|96308.5|96192.5|96281.7|96165.7|9
1647381680000|2022-03-15 22:01:20|96273.4|96157.4|96295.3|96179.3|96304.2|96188.2|96273.4|96157.4|4
1647381690000|2022-03-15 22:01:30|96291.9|96175.9|96288.5|96172.5|96297.2|96181.2|96287.1|96171.1|13
1647381700000|2022-03-15 22:01:40|96288.8|96172.8|96284|96168|96292.1|96176.1|96278.5|96162.5|10
1647381720000|2022-03-15 22:02:00|96303.9|96187.9|96270.2|96154.2|96303.9|96187.9|96267.5|96151.5|12
1647381750000|2022-03-15 22:02:30|96296.9|96180.9|96268.9|96152.9|96296.9|96180.9|96268.9|96152.9|6
1647381760000|2022-03-15 22:02:40|96285.9|96169.9|96287.2|96171.2|96292.9|96176.9|96285.9|96169.9|6
1647381770000|2022-03-15 22:02:50|96324.2|96208.2|96324.8|96208.8|96324.8|96208.8|96324.2|96208.2|4
1647381780000|2022-03-15 22:03:00|96335.1|96219.1|96335.2|96219.2|96335.2|96219.2|96335.1|96219.1|2
1647381800000|2022-03-15 22:03:20|96359.5|96243.5|96335.5|96219.5|96359.5|96243.5|96335.5|96219.5|4
1647381830000|2022-03-15 22:03:50|96358.3|96242.3|96330.4|96214.4|96358.3|96242.3|96317.5|96201.5|5
1647381840000|2022-03-15 22:04:00|96350.5|96234.5|96325.3|96209.3|96350.5|96234.5|96325.3|96209.3|2
1647381850000|2022-03-15 22:04:10|96359.9|96243.9|96331.8|96215.8|96361.6|96245.6|96331.8|96215.8|8
1647381860000|2022-03-15 22:04:20|96318.5|96202.5|96317.8|96201.8|96318.5|96202.5|96317.8|96201.8|2
1647381870000|2022-03-15 22:04:30|96367.4|96251.4|96347.3|96231.3|96367.4|96251.4|96341.5|96225.5|14
1647381880000|2022-03-15 22:04:40|96347.1|96231.1|96347|96231|96347.1|96231.1|96347|96231|2
1647381890000|2022-03-15 22:04:50|96376.6|96260.6|96371.5|96255.5|96376.6|96260.6|96371.5|96255.5|2
1647381900000|2022-03-15 22:05:00|96337.7|96221.7|96352.8|96236.8|96365.3|96249.3|96337.7|96221.7|20
1647381910000|2022-03-15 22:05:10|96352.9|96236.9|96352.5|96236.5|96355.1|96239.1|96346.6|96230.6|10
1647381920000|2022-03-15 22:05:20|96354.7|96238.7|96363.7|96247.7|96371|96255|96354.7|96238.7|6
1647381980000|2022-03-15 22:06:20|96371.8|96255.8|96364.6|96248.6|96371.8|96255.8|96364.6|96248.6|2
1647382000000|2022-03-15 22:06:40|96379.4|96263.4|96379.4|96263.4|96379.4|96263.4|96379.4|96263.4|1
1647382030000|2022-03-15 22:07:10|96366.2|96250.2|96348.7|96232.7|96366.2|96250.2|96348.7|96232.7|2
1647382090000|2022-03-15 22:08:10|96376.9|96260.9|96345.6|96229.6|96376.9|96260.9|96345.6|96229.6|2
1647382110000|2022-03-15 22:08:30|96376.5|96260.5|96361.5|96245.5|96376.5|96260.5|96361.5|96245.5|7
1647382140000|2022-03-15 22:09:00|96373.6|96257.6|96355.1|96239.1|96373.6|96257.6|96351.4|96235.4|6
1647382160000|2022-03-15 22:09:20|96336.7|96220.7|96336.7|96220.7|96336.7|96220.7|96336.7|96220.7|1
1647382170000|2022-03-15 22:09:30|96335.7|96219.7|96340.7|96224.7|96340.7|96224.7|96335.7|96219.7|2
1647382180000|2022-03-15 22:09:40|96319.6|96203.6|96353.2|96237.2|96353.3|96237.3|96319.6|96203.6|5
1647382190000|2022-03-15 22:09:50|96353.5|96237.5|96353.5|96237.5|96353.5|96237.5|96353.5|96237.5|1
1647382200000|2022-03-15 22:10:00|96350.1|96234.1|96335.6|96219.6|96350.1|96234.1|96335.6|96219.6|4
1647382210000|2022-03-15 22:10:10|96374.2|96258.2|96368.7|96252.7|96374.2|96258.2|96368.7|96252.7|3
1647382230000|2022-03-15 22:10:30|96349.4|96233.4|96352.2|96236.2|96352.2|96236.2|96349.4|96233.4|3
1647382250000|2022-03-15 22:10:50|96312.2|96196.2|96312.2|96196.2|96312.2|96196.2|96312.2|96196.2|1
1647382260000|2022-03-15 22:11:00|96379.9|96263.9|96371.4|96255.4|96379.9|96263.9|96369.3|96253.3|5
1647382270000|2022-03-15 22:11:10|96359.6|96243.6|96359.6|96243.6|96359.6|96243.6|96359.6|96243.6|1
1647382290000|2022-03-15 22:11:30|96380.7|96264.7|96380.7|96264.7|96380.7|96264.7|96380.7|96264.7|1
1647382320000|2022-03-15 22:12:00|96351.7|96235.7|96358.4|96242.4|96372|96256|96351.7|96235.7|7
1647382330000|2022-03-15 22:12:10|96350.1|96234.1|96360|96244|96388.9|96272.9|96333.4|96217.4|43
1647382340000|2022-03-15 22:12:20|96359.2|96243.2|96371.4|96255.4|96371.5|96255.5|96339.8|96223.8|16
1647382350000|2022-03-15 22:12:30|96372.3|96256.3|96371|96255|96372.3|96256.3|96371|96255|7
1647382360000|2022-03-15 22:12:40|96371.1|96255.1|96392.2|96276.2|96406.3|96290.3|96371.1|96255.1|5
1647382370000|2022-03-15 22:12:50|96390.7|96274.7|96371.5|96255.5|96390.7|96274.7|96371.5|96255.5|8
1647382380000|2022-03-15 22:13:00|96371.7|96255.7|96378.4|96262.4|96378.4|96262.4|96371.7|96255.7|6
1647382390000|2022-03-15 22:13:10|96377.7|96261.7|96380.1|96264.1|96421.1|96305.1|96377.2|96261.2|12
1647382400000|2022-03-15 22:13:20|96380.4|96264.4|96375|96259|96384.4|96268.4|96375|96259|13
1647382410000|2022-03-15 22:13:30|96374.9|96258.9|96384.6|96268.6|96407.2|96291.2|96374.2|96258.2|14
1647382420000|2022-03-15 22:13:40|96388.2|96272.2|96376.1|96260.1|96390.8|96274.8|96376.1|96260.1|9
1647382430000|2022-03-15 22:13:50|96375.5|96259.5|96373.5|96257.5|96375.5|96259.5|96373.5|96257.5|5
1647382440000|2022-03-15 22:14:00|96405.6|96289.6|96393|96277|96405.6|96289.6|96393|96277|4
1647382450000|2022-03-15 22:14:10|96390.3|96274.3|96376.7|96260.7|96390.4|96274.4|96376.4|96260.4|14
1647382460000|2022-03-15 22:14:20|96376.9|96260.9|96381.8|96265.8|96394.6|96278.6|96374.7|96258.7|12
1647382470000|2022-03-15 22:14:30|96382.3|96266.3|96385.2|96269.2|96385.7|96269.7|96382.3|96266.3|6
1647382480000|2022-03-15 22:14:40|96385.9|96269.9|96375.4|96259.4|96385.9|96269.9|96373.5|96257.5|11
1647382490000|2022-03-15 22:14:50|96375.8|96259.8|96392.2|96276.2|96399.7|96283.7|96375.8|96259.8|9
1647382500000|2022-03-15 22:15:00|96379.9|96263.9|96365.4|96249.4|96408.6|96292.6|96364.1|96248.1|23
1647382510000|2022-03-15 22:15:10|96366.2|96250.2|96364.3|96248.3|96366.2|96250.2|96363.9|96247.9|11
1647382520000|2022-03-15 22:15:20|96410|96294|96392.8|96276.8|96410|96294|96392.8|96276.8|3
1647382530000|2022-03-15 22:15:30|96384|96268|96365.3|96249.3|96384|96268|96365.1|96249.1|6
1647382540000|2022-03-15 22:15:40|96364.1|96248.1|96356.5|96240.5|96382.2|96266.2|96356.3|96240.3|22
1647382550000|2022-03-15 22:15:50|96356.3|96240.3|96351.6|96235.6|96356.9|96240.9|96347.7|96231.7|8
1647382560000|2022-03-15 22:16:00|96352.3|96236.3|96362.4|96246.4|96382.8|96266.8|96346.5|96230.5|11
1647382570000|2022-03-15 22:16:10|96392|96276|96359.9|96243.9|96392|96276|96354.7|96238.7|8
1647382580000|2022-03-15 22:16:20|96352.3|96236.3|96364|96248|96376.6|96260.6|96352.3|96236.3|10
1647382590000|2022-03-15 22:16:30|96364.4|96248.4|96358.6|96242.6|96369.1|96253.1|96357.1|96241.1|11
1647382600000|2022-03-15 22:16:40|96361.6|96245.6|96376.9|96260.9|96384|96268|96346.1|96230.1|12
1647382610000|2022-03-15 22:16:50|96365.6|96249.6|96369.1|96253.1|96369.1|96253.1|96365.6|96249.6|2
1647382620000|2022-03-15 22:17:00|96363.5|96247.5|96370.8|96254.8|96382.3|96266.3|96346.1|96230.1|17
1647382630000|2022-03-15 22:17:10|96344.7|96228.7|96342|96226|96345|96229|96340.1|96224.1|5
1647382640000|2022-03-15 22:17:20|96345.3|96229.3|96367.3|96251.3|96377.2|96261.2|96344.2|96228.2|9
1647382650000|2022-03-15 22:17:30|96354.6|96238.6|96356.1|96240.1|96356.1|96240.1|96354.2|96238.2|6
1647382660000|2022-03-15 22:17:40|96341.5|96225.5|96359|96243|96388.7|96272.7|96341.5|96225.5|9
1647382670000|2022-03-15 22:17:50|96360.5|96244.5|96369.1|96253.1|96369.7|96253.7|96360.5|96244.5|5
1647382680000|2022-03-15 22:18:00|96366.1|96250.1|96361.9|96245.9|96374.8|96258.8|96340.7|96224.7|20
1647382690000|2022-03-15 22:18:10|96375.2|96259.2|96368|96252|96375.2|96259.2|96367.7|96251.7|3
1647382700000|2022-03-15 22:18:20|96349.2|96233.2|96368.3|96252.3|96395.3|96279.3|96349.2|96233.2|14
1647382710000|2022-03-15 22:18:30|96369.5|96253.5|96348.7|96232.7|96370.2|96254.2|96347.1|96231.1|5
1647382720000|2022-03-15 22:18:40|96370.3|96254.3|96365.4|96249.4|96370.3|96254.3|96365.4|96249.4|2
1647382730000|2022-03-15 22:18:50|96359.4|96243.4|96340|96224|96359.4|96243.4|96334.7|96218.7|15
1647382740000|2022-03-15 22:19:00|96337.7|96221.7|96346.9|96230.9|96364.4|96248.4|96329.7|96213.7|19
1647382750000|2022-03-15 22:19:10|96341.8|96225.8|96335.7|96219.7|96342.7|96226.7|96335.7|96219.7|19
1647382760000|2022-03-15 22:19:20|96337.5|96221.5|96328.8|96212.8|96337.5|96221.5|96327.9|96211.9|9
1647382770000|2022-03-15 22:19:30|96329.7|96213.7|96328.6|96212.6|96330.4|96214.4|96328.6|96212.6|6
1647382780000|2022-03-15 22:19:40|96328.8|96212.8|96346.4|96230.4|96358.8|96242.8|96328.8|96212.8|9
1647382790000|2022-03-15 22:19:50|96345.1|96229.1|96339.7|96223.7|96346|96230|96338.8|96222.8|11
1647382800000|2022-03-15 22:20:00|96340|96224|96348.5|96232.5|96373.5|96257.5|96340|96224|17
1647382810000|2022-03-15 22:20:10|96349.8|96233.8|96348.6|96232.6|96349.8|96233.8|96344.7|96228.7|12
1647382820000|2022-03-15 22:20:20|96334.1|96218.1|96333.6|96217.6|96376.8|96260.8|96331.9|96215.9|9
1647382830000|2022-03-15 22:20:30|96325.6|96209.6|96325|96209|96327.7|96211.7|96322.7|96206.7|10
1647382840000|2022-03-15 22:20:40|96325.3|96209.3|96328|96212|96328|96212|96324.4|96208.4|12
1647382850000|2022-03-15 22:20:50|96328.1|96212.1|96338.5|96222.5|96376.5|96260.5|96328.1|96212.1|12
1647382860000|2022-03-15 22:21:00|96341.1|96225.1|96337.7|96221.7|96344.4|96228.4|96335.9|96219.9|22
1647382870000|2022-03-15 22:21:10|96339.8|96223.8|96325.6|96209.6|96344.6|96228.6|96324.3|96208.3|6
1647382880000|2022-03-15 22:21:20|96402|96286|96335.8|96219.8|96402|96286|96335.8|96219.8|13
1647382890000|2022-03-15 22:21:30|96350.7|96234.7|96326.6|96210.6|96350.7|96234.7|96318.3|96202.3|13
1647382900000|2022-03-15 22:21:40|96327.4|96211.4|96342.9|96226.9|96366.6|96250.6|96326|96210|10
1647382910000|2022-03-15 22:21:50|96344.9|96228.9|96333.4|96217.4|96348.4|96232.4|96329.8|96213.8|18
1647382920000|2022-03-15 22:22:00|96334.1|96218.1|96327.6|96211.6|96352.6|96236.6|96327.6|96211.6|13
1647382930000|2022-03-15 22:22:10|96329.2|96213.2|96329|96213|96329.2|96213.2|96329|96213|2
1647382940000|2022-03-15 22:22:20|96327.2|96211.2|96325.9|96209.9|96327.6|96211.6|96325.8|96209.8|13
1647382950000|2022-03-15 22:22:30|96333|96217|96336.9|96220.9|96338.9|96222.9|96326.8|96210.8|13
1647382960000|2022-03-15 22:22:40|96333.6|96217.6|96329.3|96213.3|96335.9|96219.9|96328.8|96212.8|20
1647382970000|2022-03-15 22:22:50|96324.4|96208.4|96321.6|96205.6|96324.7|96208.7|96321.2|96205.2|12
1647382980000|2022-03-15 22:23:00|96340.3|96224.3|96334.1|96218.1|96341.8|96225.8|96334.1|96218.1|5
1647382990000|2022-03-15 22:23:10|96332.9|96216.9|96333.2|96217.2|96336.5|96220.5|96332.9|96216.9|3
1647383000000|2022-03-15 22:23:20|96332|96216|96311.6|96195.6|96335|96219|96303.8|96187.8|14
1647383010000|2022-03-15 22:23:30|96312.1|96196.1|96323.5|96207.5|96338.2|96222.2|96299.7|96183.7|23
1647383020000|2022-03-15 22:23:40|96321.3|96205.3|96319.7|96203.7|96321.3|96205.3|96318.1|96202.1|14
1647383030000|2022-03-15 22:23:50|96326.6|96210.6|96340.9|96224.9|96349.7|96233.7|96315|96199|13
1647383040000|2022-03-15 22:24:00|96322.6|96206.6|96293.7|96177.7|96323.3|96207.3|96293.7|96177.7|26
1647383050000|2022-03-15 22:24:10|96306.9|96190.9|96321.4|96205.4|96353.6|96237.6|96306.9|96190.9|3
1647383060000|2022-03-15 22:24:20|96312.9|96196.9|96293.3|96177.3|96319.5|96203.5|96290.1|96174.1|8
1647383070000|2022-03-15 22:24:30|96294.7|96178.7|96305.4|96189.4|96305.4|96189.4|96293.8|96177.8|9
1647383080000|2022-03-15 22:24:40|96306|96190|96306|96190|96342.6|96226.6|96304.9|96188.9|13
1647383090000|2022-03-15 22:24:50|96315.9|96199.9|96300.5|96184.5|96317|96201|96300.5|96184.5|7
1647383100000|2022-03-15 22:25:00|96321.2|96205.2|96313.1|96197.1|96321.2|96205.2|96313.1|96197.1|7
1647383110000|2022-03-15 22:25:10|96310.8|96194.8|96316.9|96200.9|96316.9|96200.9|96291.6|96175.6|8
1647383120000|2022-03-15 22:25:20|96342.8|96226.8|96309.4|96193.4|96342.8|96226.8|96309.3|96193.3|6
1647383130000|2022-03-15 22:25:30|96352.2|96236.2|96325.6|96209.6|96352.2|96236.2|96325.6|96209.6|13
1647383140000|2022-03-15 22:25:40|96325.8|96209.8|96325.9|96209.9|96326|96210|96325.7|96209.7|16
1647383150000|2022-03-15 22:25:50|96314.3|96198.3|96297.3|96181.3|96342.4|96226.4|96279.9|96163.9|13
1647383160000|2022-03-15 22:26:00|96297.6|96181.6|96284.5|96168.5|96303.4|96187.4|96284.5|96168.5|13
1647383170000|2022-03-15 22:26:10|96291.4|96175.4|96315.3|96199.3|96322.9|96206.9|96284.5|96168.5|13
1647383180000|2022-03-15 22:26:20|96314|96198|96345.3|96229.3|96360.8|96244.8|96314|96198|7
1647383190000|2022-03-15 22:26:30|96359.6|96243.6|96359.6|96243.6|96359.6|96243.6|96359.6|96243.6|1
1647383200000|2022-03-15 22:26:40|96336.1|96220.1|96300.2|96184.2|96353.7|96237.7|96298|96182|21
1647383210000|2022-03-15 22:26:50|96299.9|96183.9|96272.6|96156.6|96324.8|96208.8|96269.2|96153.2|41
1647383220000|2022-03-15 22:27:00|96273.2|96157.2|96275.1|96159.1|96275.5|96159.5|96270.8|96154.8|21
1647383230000|2022-03-15 22:27:10|96274.4|96158.4|96271.7|96155.7|96276.3|96160.3|96270.5|96154.5|34
1647383240000|2022-03-15 22:27:20|96271.6|96155.6|96271.6|96155.6|96272.4|96156.4|96270.4|96154.4|9
1647383250000|2022-03-15 22:27:30|96270.1|96154.1|96266.2|96150.2|96271.7|96155.7|96259.9|96143.9|22
1647383260000|2022-03-15 22:27:40|96272.1|96156.1|96284.5|96168.5|96284.5|96168.5|96272.1|96156.1|22
1647383270000|2022-03-15 22:27:50|96284.2|96168.2|96284.6|96168.6|96287.6|96171.6|96283|96167|21
1647383280000|2022-03-15 22:28:00|96285.5|96169.5|96292.2|96176.2|96292.2|96176.2|96283.4|96167.4|15
1647383290000|2022-03-15 22:28:10|96292.1|96176.1|96284.6|96168.6|96292.9|96176.9|96281.4|96165.4|14
1647383300000|2022-03-15 22:28:20|96282.4|96166.4|96287.3|96171.3|96287.5|96171.5|96282.4|96166.4|8
1647383310000|2022-03-15 22:28:30|96287.8|96171.8|96286.7|96170.7|96288|96172|96275.7|96159.7|17
1647383320000|2022-03-15 22:28:40|96286.4|96170.4|96296.4|96180.4|96297.3|96181.3|96286.4|96170.4|7
1647383330000|2022-03-15 22:28:50|96296.5|96180.5|96298|96182|96304|96188|96296.5|96180.5|3
1647383340000|2022-03-15 22:29:00|96298.1|96182.1|96310|96194|96329.6|96213.6|96296.7|96180.7|8
1647383350000|2022-03-15 22:29:10|96309.9|96193.9|96281.1|96165.1|96309.9|96193.9|96270.5|96154.5|22
1647383360000|2022-03-15 22:29:20|96279|96163|96301.2|96185.2|96316.3|96200.3|96270.4|96154.4|11
1647383370000|2022-03-15 22:29:30|96302.9|96186.9|96285.8|96169.8|96302.9|96186.9|96274|96158|17
1647383380000|2022-03-15 22:29:40|96284.5|96168.5|96303|96187|96312|96196|96282.1|96166.1|17
1647383390000|2022-03-15 22:29:50|96302.4|96186.4|96298.6|96182.6|96302.4|96186.4|96287.3|96171.3|19
1647383420000|2022-03-15 22:30:20|96300.3|96184.3|96300.3|96184.3|96300.3|96184.3|96300.3|96184.3|1
1647383430000|2022-03-15 22:30:30|96300.5|96184.5|96300.5|96184.5|96300.5|96184.5|96300.5|96184.5|1
1647383470000|2022-03-15 22:31:10|96306.1|96190.1|96306.1|96190.1|96306.1|96190.1|96306.1|96190.1|1
1647383480000|2022-03-15 22:31:20|96313.7|96197.7|96319.8|96203.8|96319.9|96203.9|96313.7|96197.7|7
1647383510000|2022-03-15 22:31:50|96323.8|96207.8|96323.8|96207.8|96323.8|96207.8|96323.8|96207.8|1
1647383520000|2022-03-15 22:32:00|96323.7|96207.7|96313.9|96197.9|96324|96208|96313.9|96197.9|4
1647383530000|2022-03-15 22:32:10|96346.7|96230.7|96317.9|96201.9|96346.7|96230.7|96313.3|96197.3|5
1647383540000|2022-03-15 22:32:20|96326.1|96210.1|96343.7|96227.7|96343.7|96227.7|96306.2|96190.2|4
1647383550000|2022-03-15 22:32:30|96335.3|96219.3|96319.4|96203.4|96335.3|96219.3|96306.4|96190.4|13
1647383560000|2022-03-15 22:32:40|96318.8|96202.8|96346|96230|96346|96230|96318.8|96202.8|6
1647383570000|2022-03-15 22:32:50|96346.1|96230.1|96302.2|96186.2|96346.1|96230.1|96302.2|96186.2|2
1647383580000|2022-03-15 22:33:00|96303.6|96187.6|96313.6|96197.6|96324.3|96208.3|96292.4|96176.4|16
1647383590000|2022-03-15 22:33:10|96313.4|96197.4|96317|96201|96317.6|96201.6|96313.4|96197.4|4
1647383600000|2022-03-15 22:33:20|96316.2|96200.2|96342.4|96226.4|96344.4|96228.4|96316.2|96200.2|3
1647383610000|2022-03-15 22:33:30|96329.1|96213.1|96324.1|96208.1|96329.1|96213.1|96324.1|96208.1|9
1647383620000|2022-03-15 22:33:40|96347.2|96231.2|96330.9|96214.9|96347.2|96231.2|96330.9|96214.9|3
1647383640000|2022-03-15 22:34:00|96330|96214|96354.8|96238.8|96354.8|96238.8|96330|96214|3
1647383650000|2022-03-15 22:34:10|96320.4|96204.4|96302.7|96186.7|96320.4|96204.4|96299.7|96183.7|11
1647383660000|2022-03-15 22:34:20|96302.5|96186.5|96315.3|96199.3|96316.5|96200.5|96284.6|96168.6|13
1647383670000|2022-03-15 22:34:30|96344|96228|96328.4|96212.4|96345.7|96229.7|96327.3|96211.3|7
1647383680000|2022-03-15 22:34:40|96328|96212|96313.6|96197.6|96328|96212|96313.1|96197.1|8
1647383690000|2022-03-15 22:34:50|96313.5|96197.5|96314.8|96198.8|96314.8|96198.8|96313.5|96197.5|3
1647383700000|2022-03-15 22:35:00|96346|96230|96316.9|96200.9|96346|96230|96316.9|96200.9|5
1647383710000|2022-03-15 22:35:10|96317|96201|96299.9|96183.9|96317|96201|96299.9|96183.9|4
1647383720000|2022-03-15 22:35:20|96346.7|96230.7|96318.3|96202.3|96351.9|96235.9|96318.3|96202.3|10
1647383730000|2022-03-15 22:35:30|96324.6|96208.6|96312.9|96196.9|96324.6|96208.6|96312.9|96196.9|4
1647383740000|2022-03-15 22:35:40|96361.5|96245.5|96315.7|96199.7|96361.5|96245.5|96313.6|96197.6|6
1647383750000|2022-03-15 22:35:50|96315.8|96199.8|96315.6|96199.6|96315.8|96199.8|96314.3|96198.3|6
1647383760000|2022-03-15 22:36:00|96314.1|96198.1|96314.4|96198.4|96317.3|96201.3|96297.4|96181.4|16
1647383770000|2022-03-15 22:36:10|96315.2|96199.2|96325.9|96209.9|96361.4|96245.4|96315.2|96199.2|14
1647383780000|2022-03-15 22:36:20|96329.8|96213.8|96328.5|96212.5|96332.2|96216.2|96310.1|96194.1|15
1647383790000|2022-03-15 22:36:30|96328.2|96212.2|96314.7|96198.7|96328.2|96212.2|96293.6|96177.6|5
1647383800000|2022-03-15 22:36:40|96350.5|96234.5|96315.4|96199.4|96350.7|96234.7|96315.4|96199.4|4
1647383810000|2022-03-15 22:36:50|96322.3|96206.3|96319.8|96203.8|96322.3|96206.3|96319.8|96203.8|4
1647383820000|2022-03-15 22:37:00|96318.5|96202.5|96313.5|96197.5|96319.2|96203.2|96308.7|96192.7|20
1647383830000|2022-03-15 22:37:10|96342.3|96226.3|96326.4|96210.4|96342.3|96226.3|96324|96208|18
1647383840000|2022-03-15 22:37:20|96326.2|96210.2|96336.6|96220.6|96337.5|96221.5|96314.5|96198.5|14
1647383850000|2022-03-15 22:37:30|96336.5|96220.5|96337.6|96221.6|96348.9|96232.9|96336.5|96220.5|7
1647383860000|2022-03-15 22:37:40|96327.2|96211.2|96327.2|96211.2|96327.2|96211.2|96327.2|96211.2|1
1647383870000|2022-03-15 22:37:50|96358.1|96242.1|96340.2|96224.2|96358.1|96242.1|96320.6|96204.6|19
1647383880000|2022-03-15 22:38:00|96343.6|96227.6|96337.9|96221.9|96345.2|96229.2|96329.8|96213.8|24
1647383890000|2022-03-15 22:38:10|96339.4|96223.4|96339.9|96223.9|96339.9|96223.9|96339.3|96223.3|3
1647383900000|2022-03-15 22:38:20|96338.3|96222.3|96378.7|96262.7|96378.7|96262.7|96338.3|96222.3|7
1647383910000|2022-03-15 22:38:30|96347.8|96231.8|96320.7|96204.7|96347.8|96231.8|96320.3|96204.3|15
1647383920000|2022-03-15 22:38:40|96323.1|96207.1|96323.1|96207.1|96323.1|96207.1|96323.1|96207.1|1
1647383930000|2022-03-15 22:38:50|96357.8|96241.8|96350.2|96234.2|96359.5|96243.5|96339.8|96223.8|11
1647383940000|2022-03-15 22:39:00|96350.1|96234.1|96357.7|96241.7|96357.7|96241.7|96334.1|96218.1|33
1647383950000|2022-03-15 22:39:10|96357.6|96241.6|96348.9|96232.9|96357.6|96241.6|96348.6|96232.6|6
1647383960000|2022-03-15 22:39:20|96349.3|96233.3|96363.4|96247.4|96373.2|96257.2|96349.3|96233.3|5
1647383970000|2022-03-15 22:39:30|96372.2|96256.2|96363.8|96247.8|96372.2|96256.2|96363.8|96247.8|8
1647383980000|2022-03-15 22:39:40|96339.2|96223.2|96339.4|96223.4|96364.8|96248.8|96328.2|96212.2|16
1647383990000|2022-03-15 22:39:50|96336.6|96220.6|96330.8|96214.8|96339.1|96223.1|96324.4|96208.4|11
1647384000000|2022-03-15 22:40:00|96334.1|96218.1|96334.7|96218.7|96336.7|96220.7|96330.2|96214.2|15
1647384010000|2022-03-15 22:40:10|96334.8|96218.8|96358.2|96242.2|96358.2|96242.2|96332.1|96216.1|7
1647384020000|2022-03-15 22:40:20|96353.8|96237.8|96356.5|96240.5|96356.5|96240.5|96353.8|96237.8|2
1647384030000|2022-03-15 22:40:30|96358.6|96242.6|96341|96225|96358.6|96242.6|96341|96225|4
1647384040000|2022-03-15 22:40:40|96340.7|96224.7|96346.9|96230.9|96385.7|96269.7|96340.7|96224.7|7
1647384050000|2022-03-15 22:40:50|96345.6|96229.6|96338.6|96222.6|96345.6|96229.6|96318.3|96202.3|23
1647384060000|2022-03-15 22:41:00|96339.2|96223.2|96332.2|96216.2|96339.2|96223.2|96329.4|96213.4|12
1647384070000|2022-03-15 22:41:10|96331.9|96215.9|96319.9|96203.9|96331.9|96215.9|96310.8|96194.8|12
1647384080000|2022-03-15 22:41:20|96319.8|96203.8|96341.5|96225.5|96350.8|96234.8|96319.8|96203.8|9
1647384090000|2022-03-15 22:41:30|96333|96217|96339.4|96223.4|96339.4|96223.4|96333|96217|15
1647384100000|2022-03-15 22:41:40|96341.5|96225.5|96345|96229|96361|96245|96341.5|96225.5|12
1647384110000|2022-03-15 22:41:50|96340.1|96224.1|96343|96227|96345.5|96229.5|96339.7|96223.7|6
1647384120000|2022-03-15 22:42:00|96343.7|96227.7|96351|96235|96361.3|96245.3|96338.7|96222.7|29
1647384130000|2022-03-15 22:42:10|96314.7|96198.7|96307.6|96191.6|96322.4|96206.4|96307.6|96191.6|9
1647384140000|2022-03-15 22:42:20|96304.6|96188.6|96341.3|96225.3|96382.2|96266.2|96304.6|96188.6|25
1647384150000|2022-03-15 22:42:30|96341.5|96225.5|96314.2|96198.2|96343.3|96227.3|96305.5|96189.5|37
1647384160000|2022-03-15 22:42:40|96314|96198|96301.3|96185.3|96314.2|96198.2|96295.7|96179.7|15
1647384170000|2022-03-15 22:42:50|96343|96227|96307.9|96191.9|96343|96227|96307.9|96191.9|7
1647384180000|2022-03-15 22:43:00|96307.8|96191.8|96294.9|96178.9|96312.3|96196.3|96292.7|96176.7|10
1647384190000|2022-03-15 22:43:10|96340.8|96224.8|96312.7|96196.7|96340.8|96224.8|96310|96194|14
1647384200000|2022-03-15 22:43:20|96312.9|96196.9|96320.4|96204.4|96320.4|96204.4|96302.7|96186.7|10
1647384210000|2022-03-15 22:43:30|96309.9|96193.9|96295.3|96179.3|96309.9|96193.9|96290.5|96174.5|13
1647384220000|2022-03-15 22:43:40|96339.7|96223.7|96305.3|96189.3|96339.7|96223.7|96302.3|96186.3|11
1647384230000|2022-03-15 22:43:50|96306.3|96190.3|96312|96196|96314.6|96198.6|96305.6|96189.6|6
1647384240000|2022-03-15 22:44:00|96309.5|96193.5|96342.4|96226.4|96342.4|96226.4|96296.6|96180.6|5
1647384250000|2022-03-15 22:44:10|96326.9|96210.9|96318.1|96202.1|96326.9|96210.9|96318.1|96202.1|2
1647384260000|2022-03-15 22:44:20|96338.8|96222.8|96318.6|96202.6|96338.8|96222.8|96318.6|96202.6|4
1647384270000|2022-03-15 22:44:30|96301.4|96185.4|96318.6|96202.6|96318.6|96202.6|96285.3|96169.3|4
1647384280000|2022-03-15 22:44:40|96313.8|96197.8|96308.4|96192.4|96313.8|96197.8|96308.3|96192.3|4
1647384290000|2022-03-15 22:44:50|96305.2|96189.2|96289.6|96173.6|96305.2|96189.2|96282.3|96166.3|36
1647384300000|2022-03-15 22:45:00|96289.8|96173.8|96275.5|96159.5|96290.4|96174.4|96271.6|96155.6|27
1647384310000|2022-03-15 22:45:10|96277.8|96161.8|96285.5|96169.5|96294.3|96178.3|96274.7|96158.7|19
1647384320000|2022-03-15 22:45:20|96282.5|96166.5|96289.9|96173.9|96292.4|96176.4|96282.5|96166.5|13
1647384330000|2022-03-15 22:45:30|96289.7|96173.7|96280.6|96164.6|96293.9|96177.9|96278.8|96162.8|13
1647384340000|2022-03-15 22:45:40|96280.7|96164.7|96295.3|96179.3|96298.7|96182.7|96269.6|96153.6|18
1647384350000|2022-03-15 22:45:50|96293.3|96177.3|96274.5|96158.5|96294.2|96178.2|96267.6|96151.6|16
1647384360000|2022-03-15 22:46:00|96287.5|96171.5|96295.7|96179.7|96308.1|96192.1|96285.6|96169.6|18
1647384370000|2022-03-15 22:46:10|96297.1|96181.1|96286.3|96170.3|96297.1|96181.1|96278.4|96162.4|19
1647384380000|2022-03-15 22:46:20|96278.5|96162.5|96298.1|96182.1|96302.9|96186.9|96278.5|96162.5|5
1647384390000|2022-03-15 22:46:30|96297.8|96181.8|96289.1|96173.1|96298|96182|96282.7|96166.7|12
1647384400000|2022-03-15 22:46:40|96289.4|96173.4|96288.3|96172.3|96310|96194|96287.5|96171.5|16
1647384410000|2022-03-15 22:46:50|96288.1|96172.1|96291.1|96175.1|96294.2|96178.2|96262.6|96146.6|8
1647384420000|2022-03-15 22:47:00|96291.3|96175.3|96296.6|96180.6|96327.9|96211.9|96291.3|96175.3|8
1647384430000|2022-03-15 22:47:10|96297.8|96181.8|96312|96196|96312|96196|96295.9|96179.9|17
1647384440000|2022-03-15 22:47:20|96307.9|96191.9|96284.9|96168.9|96309.9|96193.9|96284.7|96168.7|10
1647384450000|2022-03-15 22:47:30|96278.3|96162.3|96284|96168|96286.2|96170.2|96277.9|96161.9|9
1647384460000|2022-03-15 22:47:40|96284.6|96168.6|96289.7|96173.7|96342.3|96226.3|96283.3|96167.3|13
1647384470000|2022-03-15 22:47:50|96293.9|96177.9|96296.5|96180.5|96303.4|96187.4|96292.8|96176.8|21
1647384480000|2022-03-15 22:48:00|96297.8|96181.8|96292.4|96176.4|96308.7|96192.7|96290.5|96174.5|27
1647384490000|2022-03-15 22:48:10|96294.1|96178.1|96310.3|96194.3|96317.9|96201.9|96294.1|96178.1|7
1647384500000|2022-03-15 22:48:20|96309.3|96193.3|96304.3|96188.3|96310.3|96194.3|96304|96188|8
1647384510000|2022-03-15 22:48:30|96307.6|96191.6|96286.1|96170.1|96308.8|96192.8|96282.8|96166.8|22
1647384520000|2022-03-15 22:48:40|96284.6|96168.6|96277.3|96161.3|96323.5|96207.5|96273.8|96157.8|29
1647384530000|2022-03-15 22:48:50|96276.4|96160.4|96298.9|96182.9|96298.9|96182.9|96269|96153|37
1647384540000|2022-03-15 22:49:00|96291.3|96175.3|96290.5|96174.5|96301.4|96185.4|96283.8|96167.8|15
1647384550000|2022-03-15 22:49:10|96302.6|96186.6|96286.2|96170.2|96311.4|96195.4|96286.2|96170.2|18
1647384560000|2022-03-15 22:49:20|96293.1|96177.1|96269.6|96153.6|96293.1|96177.1|96269.6|96153.6|14
1647384570000|2022-03-15 22:49:30|96269|96153|96290.2|96174.2|96314.6|96198.6|96269|96153|7
1647384580000|2022-03-15 22:49:40|96300.4|96184.4|96274.7|96158.7|96306.5|96190.5|96274.7|96158.7|11
1647384590000|2022-03-15 22:49:50|96275.5|96159.5|96284.7|96168.7|96285.8|96169.8|96275.5|96159.5|15
1647384600000|2022-03-15 22:50:00|96284.9|96168.9|96302.5|96186.5|96306.1|96190.1|96279.9|96163.9|18
1647384610000|2022-03-15 22:50:10|96306|96190|96294.7|96178.7|96306|96190|96289.5|96173.5|9
1647384620000|2022-03-15 22:50:20|96278.3|96162.3|96288.9|96172.9|96329.4|96213.4|96278.3|96162.3|7
1647384630000|2022-03-15 22:50:30|96289|96173|96277.2|96161.2|96289|96173|96270.9|96154.9|16
1647384640000|2022-03-15 22:50:40|96277.9|96161.9|96272.9|96156.9|96280.9|96164.9|96266.6|96150.6|15
1647384650000|2022-03-15 22:50:50|96273.8|96157.8|96306|96190|96328|96212|96273.8|96157.8|13
1647384660000|2022-03-15 22:51:00|96286.3|96170.3|96286.3|96170.3|96286.3|96170.3|96286.3|96170.3|1
1647384670000|2022-03-15 22:51:10|96271.5|96155.5|96275.9|96159.9|96283.7|96167.7|96271.5|96155.5|9
1647384680000|2022-03-15 22:51:20|96273.8|96157.8|96276.6|96160.6|96282.8|96166.8|96269.3|96153.3|20
1647384690000|2022-03-15 22:51:30|96284.9|96168.9|96285.6|96169.6|96286|96170|96283|96167|19
1647384700000|2022-03-15 22:51:40|96330.8|96214.8|96304.2|96188.2|96336.6|96220.6|96304.2|96188.2|8
1647384710000|2022-03-15 22:51:50|96308.3|96192.3|96304|96188|96312.3|96196.3|96303.8|96187.8|6
1647384720000|2022-03-15 22:52:00|96302.5|96186.5|96280.6|96164.6|96302.5|96186.5|96268.6|96152.6|6
1647384730000|2022-03-15 22:52:10|96283|96167|96289.8|96173.8|96322.2|96206.2|96277|96161|14
1647384740000|2022-03-15 22:52:20|96289.3|96173.3|96291.7|96175.7|96296|96180|96288.6|96172.6|15
1647384750000|2022-03-15 22:52:30|96290.6|96174.6|96268.4|96152.4|96291.7|96175.7|96268.4|96152.4|21
1647384760000|2022-03-15 22:52:40|96271.8|96155.8|96292.6|96176.6|96306.7|96190.7|96271.4|96155.4|22
1647384770000|2022-03-15 22:52:50|96287.1|96171.1|96283.9|96167.9|96287.7|96171.7|96283|96167|18
1647384780000|2022-03-15 22:53:00|96286.6|96170.6|96296.2|96180.2|96313.1|96197.1|96286.4|96170.4|6
1647384790000|2022-03-15 22:53:10|96290.5|96174.5|96278.3|96162.3|96290.5|96174.5|96254.6|96138.6|8
1647384800000|2022-03-15 22:53:20|96276.3|96160.3|96307.3|96191.3|96336.8|96220.8|96276.3|96160.3|12
1647384810000|2022-03-15 22:53:30|96314.1|96198.1|96298|96182|96314.1|96198.1|96298|96182|5
1647384820000|2022-03-15 22:53:40|96298.1|96182.1|96300.7|96184.7|96316.7|96200.7|96295.3|96179.3|13
1647384830000|2022-03-15 22:53:50|96281.5|96165.5|96266.2|96150.2|96281.5|96165.5|96263.2|96147.2|13
1647384840000|2022-03-15 22:54:00|96265.2|96149.2|96294.4|96178.4|96314|96198|96264.2|96148.2|6
1647384850000|2022-03-15 22:54:10|96296.6|96180.6|96290.5|96174.5|96300.7|96184.7|96277|96161|17
1647384860000|2022-03-15 22:54:20|96292.9|96176.9|96292|96176|96315.6|96199.6|96291.4|96175.4|9
1647384870000|2022-03-15 22:54:30|96306.6|96190.6|96306.6|96190.6|96306.6|96190.6|96306.6|96190.6|1
1647384880000|2022-03-15 22:54:40|96331.4|96215.4|96312.4|96196.4|96331.4|96215.4|96297.2|96181.2|4
1647384890000|2022-03-15 22:54:50|96304.3|96188.3|96296|96180|96307.2|96191.2|96256|96140|20
1647384900000|2022-03-15 22:55:00|96292.9|96176.9|96290|96174|96294.6|96178.6|96262.8|96146.8|16
1647384910000|2022-03-15 22:55:10|96296|96180|96298.1|96182.1|96327.3|96211.3|96296|96180|10
1647384920000|2022-03-15 22:55:20|96305.5|96189.5|96275.8|96159.8|96305.5|96189.5|96274.4|96158.4|14
1647384930000|2022-03-15 22:55:30|96273.1|96157.1|96272.3|96156.3|96274.9|96158.9|96271.6|96155.6|13
1647384940000|2022-03-15 22:55:40|96320.1|96204.1|96260.3|96144.3|96320.1|96204.1|96260.3|96144.3|16
1647384950000|2022-03-15 22:55:50|96258.2|96142.2|96265.1|96149.1|96266.2|96150.2|96248.1|96132.1|15
1647384960000|2022-03-15 22:56:00|96254.8|96138.8|96277.1|96161.1|96282.5|96166.5|96253.3|96137.3|15
1647384970000|2022-03-15 22:56:10|96278.2|96162.2|96264.6|96148.6|96278.2|96162.2|96264.5|96148.5|12
1647384980000|2022-03-15 22:56:20|96267.6|96151.6|96267|96151|96267.6|96151.6|96263.5|96147.5|6
1647384990000|2022-03-15 22:56:30|96265.8|96149.8|96265|96149|96306.4|96190.4|96255.9|96139.9|17
1647385000000|2022-03-15 22:56:40|96270.2|96154.2|96264.4|96148.4|96271.3|96155.3|96260.2|96144.2|14
1647385010000|2022-03-15 22:56:50|96264.6|96148.6|96292.1|96176.1|96308.3|96192.3|96264.6|96148.6|13
1647385020000|2022-03-15 22:57:00|96293.1|96177.1|96266.1|96150.1|96293.1|96177.1|96260.1|96144.1|25
1647385030000|2022-03-15 22:57:10|96266|96150|96273.6|96157.6|96297.4|96181.4|96266|96150|20
1647385040000|2022-03-15 22:57:20|96274.1|96158.1|96264.1|96148.1|96274.1|96158.1|96262.1|96146.1|31
1647385050000|2022-03-15 22:57:30|96256.5|96140.5|96260.5|96144.5|96260.5|96144.5|96256.3|96140.3|7
1647385060000|2022-03-15 22:57:40|96260.6|96144.6|96296.2|96180.2|96296.2|96180.2|96256.2|96140.2|27
1647385070000|2022-03-15 22:57:50|96289.3|96173.3|96279.3|96163.3|96289.3|96173.3|96279.3|96163.3|4
1647385080000|2022-03-15 22:58:00|96278.8|96162.8|96303.1|96187.1|96303.1|96187.1|96277.7|96161.7|13
1647385090000|2022-03-15 22:58:10|96296|96180|96277.9|96161.9|96296|96180|96277.9|96161.9|11
1647385100000|2022-03-15 22:58:20|96278.2|96162.2|96267.8|96151.8|96278.7|96162.7|96266|96150|26
1647385110000|2022-03-15 22:58:30|96290.1|96174.1|96262.1|96146.1|96290.1|96174.1|96261.7|96145.7|46
1647385120000|2022-03-15 22:58:40|96260.7|96144.7|96260.4|96144.4|96262.2|96146.2|96259.7|96143.7|17
1647385130000|2022-03-15 22:58:50|96266.2|96150.2|96300.9|96184.9|96300.9|96184.9|96261.6|96145.6|9
1647385140000|2022-03-15 22:59:00|96295.1|96179.1|96279.5|96163.5|96295.1|96179.1|96272.3|96156.3|21
1647385150000|2022-03-15 22:59:10|96277.1|96161.1|96291.8|96175.8|96291.8|96175.8|96272.8|96156.8|20
1647385160000|2022-03-15 22:59:20|96300.2|96184.2|96261|96145|96300.2|96184.2|96261|96145|27
1647385170000|2022-03-15 22:59:30|96262.4|96146.4|96299.4|96183.4|96299.4|96183.4|96262|96146|25
1647385180000|2022-03-15 22:59:40|96288.1|96172.1|96263.5|96147.5|96288.1|96172.1|96260.8|96144.8|26
1647385190000|2022-03-15 22:59:50|96263|96147|96283|96167|96283|96167|96257.3|96141.3|18
1647385200000|2022-03-15 23:00:00|96276.5|96160.5|96263.2|96147.2|96276.5|96160.5|96259.3|96143.3|38
1647385210000|2022-03-15 23:00:10|96263.5|96147.5|96271.7|96155.7|96283.2|96167.2|96260.3|96144.3|28
1647385220000|2022-03-15 23:00:20|96272.1|96156.1|96261.7|96145.7|96272.1|96156.1|96261.4|96145.4|25
1647385230000|2022-03-15 23:00:30|96261|96145|96258|96142|96261|96145|96253.2|96137.2|36
1647385240000|2022-03-15 23:00:40|96252.6|96136.6|96256.6|96140.6|96260.2|96144.2|96252.6|96136.6|26
1647385250000|2022-03-15 23:00:50|96258.5|96142.5|96258.8|96142.8|96261.4|96145.4|96254.8|96138.8|30
1647385260000|2022-03-15 23:01:00|96261.8|96145.8|96262.1|96146.1|96269.7|96153.7|96257.9|96141.9|50
1647385270000|2022-03-15 23:01:10|96258.1|96142.1|96261.7|96145.7|96263.8|96147.8|96254.9|96138.9|46
1647385280000|2022-03-15 23:01:20|96265.6|96149.6|96258.3|96142.3|96266.4|96150.4|96255|96139|42
1647385290000|2022-03-15 23:01:30|96255.6|96139.6|96252.4|96136.4|96266.1|96150.1|96252.4|96136.4|41
1647385300000|2022-03-15 23:01:40|96252.5|96136.5|96266|96150|96266.2|96150.2|96251.8|96135.8|30
1647385310000|2022-03-15 23:01:50|96264.1|96148.1|96260.4|96144.4|96267.7|96151.7|96260|96144|42
1647385320000|2022-03-15 23:02:00|96261|96145|96256|96140|96264.7|96148.7|96256|96140|54
1647385330000|2022-03-15 23:02:10|96255.8|96139.8|96256.2|96140.2|96258.8|96142.8|96255.3|96139.3|19
1647385340000|2022-03-15 23:02:20|96261.5|96145.5|96255.4|96139.4|96273.8|96157.8|96250.9|96134.9|24
1647385350000|2022-03-15 23:02:30|96255.3|96139.3|96248.4|96132.4|96262.7|96146.7|96248.4|96132.4|47
1647385360000|2022-03-15 23:02:40|96249.5|96133.5|96243.1|96127.1|96249.5|96133.5|96241.6|96125.6|26
1647385370000|2022-03-15 23:02:50|96242.7|96126.7|96234.2|96118.2|96243.7|96127.7|96232.7|96116.7|30
1647385380000|2022-03-15 23:03:00|96234.5|96118.5|96237.3|96121.3|96248.2|96132.2|96232.2|96116.2|28
1647385390000|2022-03-15 23:03:10|96236.4|96120.4|96236.7|96120.7|96237.6|96121.6|96233.2|96117.2|30
1647385400000|2022-03-15 23:03:20|96236|96120|96234.8|96118.8|96238.8|96122.8|96234.8|96118.8|14
1647385410000|2022-03-15 23:03:30|96235.9|96119.9|96240.9|96124.9|96246.1|96130.1|96230.7|96114.7|23
1647385420000|2022-03-15 23:03:40|96246|96130|96231.8|96115.8|96246|96130|96229.1|96113.1|16
1647385430000|2022-03-15 23:03:50|96231.4|96115.4|96237.5|96121.5|96248.4|96132.4|96229.1|96113.1|30
1647385440000|2022-03-15 23:04:00|96238|96122|96242.6|96126.6|96242.8|96126.8|96228|96112|26
1647385450000|2022-03-15 23:04:10|96243.1|96127.1|96241.8|96125.8|96243.3|96127.3|96241.4|96125.4|12
1647385460000|2022-03-15 23:04:20|96241.9|96125.9|96250.3|96134.3|96260.4|96144.4|96241.9|96125.9|18
1647385470000|2022-03-15 23:04:30|96250.4|96134.4|96239|96123|96252.2|96136.2|96237.4|96121.4|19
1647385480000|2022-03-15 23:04:40|96238.9|96122.9|96237|96121|96240.5|96124.5|96236.3|96120.3|24
1647385490000|2022-03-15 23:04:50|96236.2|96120.2|96238.2|96122.2|96239.5|96123.5|96236.2|96120.2|18
1647385500000|2022-03-15 23:05:00|96239.8|96123.8|96240.3|96124.3|96242|96126|96239.8|96123.8|11
1647385510000|2022-03-15 23:05:10|96240.7|96124.7|96240.2|96124.2|96241.1|96125.1|96240.2|96124.2|6
1647385520000|2022-03-15 23:05:20|96240.5|96124.5|96251.7|96135.7|96253.5|96137.5|96240.2|96124.2|15
1647385530000|2022-03-15 23:05:30|96251.2|96135.2|96239|96123|96251.5|96135.5|96236.2|96120.2|17
1647385540000|2022-03-15 23:05:40|96240.8|96124.8|96242.6|96126.6|96242.6|96126.6|96237.7|96121.7|22
1647385550000|2022-03-15 23:05:50|96242.7|96126.7|96244.6|96128.6|96263.9|96147.9|96241.4|96125.4|28
1647385560000|2022-03-15 23:06:00|96244.8|96128.8|96247.9|96131.9|96254.6|96138.6|96244.8|96128.8|23
1647385570000|2022-03-15 23:06:10|96248.4|96132.4|96247.5|96131.5|96253.5|96137.5|96243.5|96127.5|51
1647385580000|2022-03-15 23:06:20|96248|96132|96257.1|96141.1|96259.1|96143.1|96243.5|96127.5|49
1647385590000|2022-03-15 23:06:30|96255.4|96139.4|96245.4|96129.4|96256.8|96140.8|96242.1|96126.1|57
1647385600000|2022-03-15 23:06:40|96241|96125|96248.5|96132.5|96253.9|96137.9|96239.9|96123.9|27
1647385610000|2022-03-15 23:06:50|96264.3|96148.3|96244.9|96128.9|96264.3|96148.3|96244.9|96128.9|24
1647385620000|2022-03-15 23:07:00|96245.2|96129.2|96239.1|96123.1|96245.5|96129.5|96237.2|96121.2|27
1647385630000|2022-03-15 23:07:10|96239.9|96123.9|96243.2|96127.2|96250.7|96134.7|96234.2|96118.2|38
1647385640000|2022-03-15 23:07:20|96242.8|96126.8|96245.4|96129.4|96245.4|96129.4|96240.7|96124.7|31
1647385650000|2022-03-15 23:07:30|96246|96130|96240.9|96124.9|96254.2|96138.2|96240.8|96124.8|12
1647385660000|2022-03-15 23:07:40|96241.1|96125.1|96241.4|96125.4|96243.6|96127.6|96240.9|96124.9|13
1647385670000|2022-03-15 23:07:50|96241.8|96125.8|96248.2|96132.2|96257.9|96141.9|96241|96125|15
1647385680000|2022-03-15 23:08:00|96248|96132|96246.1|96130.1|96252.5|96136.5|96245.1|96129.1|27
1647385690000|2022-03-15 23:08:10|96240.2|96124.2|96238.9|96122.9|96242.3|96126.3|96238.9|96122.9|11
1647385700000|2022-03-15 23:08:20|96238.7|96122.7|96248.4|96132.4|96250.4|96134.4|96237.7|96121.7|21
1647385710000|2022-03-15 23:08:30|96248.5|96132.5|96237.4|96121.4|96248.5|96132.5|96237.1|96121.1|18
1647385720000|2022-03-15 23:08:40|96238.1|96122.1|96240.2|96124.2|96240.2|96124.2|96236.1|96120.1|16
1647385730000|2022-03-15 23:08:50|96239.9|96123.9|96241.1|96125.1|96241.1|96125.1|96239.5|96123.5|11
1647385740000|2022-03-15 23:09:00|96242.1|96126.1|96240.8|96124.8|96242.4|96126.4|96238.8|96122.8|21
1647385750000|2022-03-15 23:09:10|96241.5|96125.5|96241.5|96125.5|96241.6|96125.6|96240|96124|8
1647385760000|2022-03-15 23:09:20|96244.7|96128.7|96247.1|96131.1|96251.1|96135.1|96239|96123|45
1647385770000|2022-03-15 23:09:30|96247.6|96131.6|96249.8|96133.8|96251.3|96135.3|96247.6|96131.6|11
1647385780000|2022-03-15 23:09:40|96250.4|96134.4|96248.8|96132.8|96252|96136|96242.7|96126.7|31
1647385790000|2022-03-15 23:09:50|96248.4|96132.4|96244.2|96128.2|96248.8|96132.8|96244.2|96128.2|21
1647385800000|2022-03-15 23:10:00|96245.4|96129.4|96243.7|96127.7|96248.9|96132.9|96240|96124|53
1647385810000|2022-03-15 23:10:10|96244.8|96128.8|96242.6|96126.6|96247.2|96131.2|96241.8|96125.8|50
1647385820000|2022-03-15 23:10:20|96243|96127|96243.3|96127.3|96247.1|96131.1|96241.3|96125.3|51
1647385830000|2022-03-15 23:10:30|96242.1|96126.1|96242.4|96126.4|96246.3|96130.3|96241.5|96125.5|26
1647385840000|2022-03-15 23:10:40|96242.3|96126.3|96248.3|96132.3|96248.3|96132.3|96242.3|96126.3|33
1647385850000|2022-03-15 23:10:50|96247.9|96131.9|96245.5|96129.5|96247.9|96131.9|96242.4|96126.4|28
1647385860000|2022-03-15 23:11:00|96244.1|96128.1|96254.2|96138.2|96261.1|96145.1|96244.1|96128.1|15
1647385870000|2022-03-15 23:11:10|96254.8|96138.8|96249.2|96133.2|96254.8|96138.8|96245.8|96129.8|21
1647385880000|2022-03-15 23:11:20|96249.1|96133.1|96248.8|96132.8|96255.6|96139.6|96248.5|96132.5|14
1647385890000|2022-03-15 23:11:30|96248.3|96132.3|96245.6|96129.6|96248.3|96132.3|96245.5|96129.5|16
1647385900000|2022-03-15 23:11:40|96256.4|96140.4|96242.4|96126.4|96266.3|96150.3|96241.6|96125.6|26
1647385910000|2022-03-15 23:11:50|96242.6|96126.6|96243.7|96127.7|96245.3|96129.3|96242.5|96126.5|9
1647385920000|2022-03-15 23:12:00|96265.7|96149.7|96248|96132|96265.7|96149.7|96244.2|96128.2|18
1647385930000|2022-03-15 23:12:10|96248.3|96132.3|96250.5|96134.5|96261.9|96145.9|96243.6|96127.6|52
1647385940000|2022-03-15 23:12:20|96253.1|96137.1|96252.5|96136.5|96255.7|96139.7|96252.5|96136.5|6
1647385950000|2022-03-15 23:12:30|96250.2|96134.2|96256|96140|96259.1|96143.1|96249.6|96133.6|26
1647385960000|2022-03-15 23:12:40|96255.8|96139.8|96246.1|96130.1|96255.8|96139.8|96244.7|96128.7|18
1647385970000|2022-03-15 23:12:50|96245.8|96129.8|96250.7|96134.7|96258.4|96142.4|96244|96128|38
1647385980000|2022-03-15 23:13:00|96251.3|96135.3|96248.5|96132.5|96253.8|96137.8|96248.5|96132.5|10
1647385990000|2022-03-15 23:13:10|96242.8|96126.8|96253.8|96137.8|96259.3|96143.3|96242.8|96126.8|46
1647386000000|2022-03-15 23:13:20|96253.9|96137.9|96244|96128|96255|96139|96243.7|96127.7|25
1647386010000|2022-03-15 23:13:30|96243.9|96127.9|96244.7|96128.7|96256.5|96140.5|96243.9|96127.9|10
1647386020000|2022-03-15 23:13:40|96244.5|96128.5|96244.6|96128.6|96244.6|96128.6|96244|96128|7
1647386030000|2022-03-15 23:13:50|96247|96131|96254.9|96138.9|96261.2|96145.2|96246.6|96130.6|46
1647386040000|2022-03-15 23:14:00|96255.2|96139.2|96256.9|96140.9|96263.9|96147.9|96253.7|96137.7|54
1647386050000|2022-03-15 23:14:10|96257.6|96141.6|96255.5|96139.5|96259.3|96143.3|96253.4|96137.4|69
1647386060000|2022-03-15 23:14:20|96255.9|96139.9|96254.8|96138.8|96262.8|96146.8|96252.4|96136.4|58
1647386070000|2022-03-15 23:14:30|96252.6|96136.6|96255.9|96139.9|96260.4|96144.4|96250.9|96134.9|75
1647386080000|2022-03-15 23:14:40|96256.4|96140.4|96254.7|96138.7|96259.8|96143.8|96251.1|96135.1|75
1647386090000|2022-03-15 23:14:50|96254.9|96138.9|96262.2|96146.2|96265.6|96149.6|96253.7|96137.7|48
1647386100000|2022-03-15 23:15:00|96261.6|96145.6|96267.7|96151.7|96277.8|96161.8|96255.2|96139.2|75
1647386110000|2022-03-15 23:15:10|96266.4|96150.4|96277.6|96161.6|96277.6|96161.6|96257.6|96141.6|78
1647386120000|2022-03-15 23:15:20|96274.6|96158.6|96267.8|96151.8|96277.9|96161.9|96260.9|96144.9|72
1647386130000|2022-03-15 23:15:30|96267.4|96151.4|96265|96149|96275.9|96159.9|96262.4|96146.4|72
1647386140000|2022-03-15 23:15:40|96266.4|96150.4|96249.5|96133.5|96273|96157|96246.3|96130.3|70
1647386150000|2022-03-15 23:15:50|96264.3|96148.3|96265.6|96149.6|96276.7|96160.7|96255.1|96139.1|73
1647386160000|2022-03-15 23:16:00|96259.7|96143.7|96268.2|96152.2|96273|96157|96250.4|96134.4|77
1647386170000|2022-03-15 23:16:10|96262.8|96146.8|96260.7|96144.7|96275.1|96159.1|96254.8|96138.8|78
1647386180000|2022-03-15 23:16:20|96259.8|96143.8|96256.4|96140.4|96273.6|96157.6|96248.7|96132.7|75
1647386190000|2022-03-15 23:16:30|96260.6|96144.6|96272.2|96156.2|96276|96160|96257.8|96141.8|76
1647386200000|2022-03-15 23:16:40|96269.6|96153.6|96265.4|96149.4|96278.5|96162.5|96254.9|96138.9|76
1647386210000|2022-03-15 23:16:50|96264.6|96148.6|96262.8|96146.8|96274|96158|96249.8|96133.8|75
1647386220000|2022-03-15 23:17:00|96267.1|96151.1|96272.6|96156.6|96276.1|96160.1|96254.1|96138.1|77
1647386230000|2022-03-15 23:17:10|96271.6|96155.6|96262.1|96146.1|96275.8|96159.8|96261.6|96145.6|63
1647386240000|2022-03-15 23:17:20|96262.4|96146.4|96269.7|96153.7|96275|96159|96260.9|96144.9|73
1647386250000|2022-03-15 23:17:30|96271|96155|96272.6|96156.6|96276.1|96160.1|96261.6|96145.6|79
1647386260000|2022-03-15 23:17:40|96263.9|96147.9|96267.5|96151.5|96278.6|96162.6|96261.4|96145.4|75
1647386270000|2022-03-15 23:17:50|96268.6|96152.6|96265.9|96149.9|96279.1|96163.1|96262.1|96146.1|80
1647386280000|2022-03-15 23:18:00|96266.1|96150.1|96255.5|96139.5|96270.1|96154.1|96248|96132|78
1647386290000|2022-03-15 23:18:10|96254.1|96138.1|96259.7|96143.7|96272.6|96156.6|96249.1|96133.1|77
1647386300000|2022-03-15 23:18:20|96262|96146|96261.6|96145.6|96272.7|96156.7|96257.2|96141.2|74
1647386310000|2022-03-15 23:18:30|96261.3|96145.3|96260.8|96144.8|96272.1|96156.1|96248.5|96132.5|77
1647386320000|2022-03-15 23:18:40|96264.7|96148.7|96263.6|96147.6|96274.7|96158.7|96253.9|96137.9|76
1647386330000|2022-03-15 23:18:50|96261.5|96145.5|96263.5|96147.5|96274.8|96158.8|96255.8|96139.8|75
1647386340000|2022-03-15 23:19:00|96265|96149|96258.5|96142.5|96273.1|96157.1|96248.8|96132.8|72
1647386350000|2022-03-15 23:19:10|96258.1|96142.1|96251.1|96135.1|96262.6|96146.6|96246.6|96130.6|66
1647386360000|2022-03-15 23:19:20|96246.4|96130.4|96259.2|96143.2|96261.2|96145.2|96246.4|96130.4|61
1647386370000|2022-03-15 23:19:30|96255.6|96139.6|96254|96138|96262.6|96146.6|96245.4|96129.4|62
1647386380000|2022-03-15 23:19:40|96257.1|96141.1|96253.5|96137.5|96264.7|96148.7|96245.4|96129.4|61
1647386390000|2022-03-15 23:19:50|96253|96137|96261.4|96145.4|96261.9|96145.9|96247.5|96131.5|37
1647386400000|2022-03-15 23:20:00|96258.1|96142.1|96252.9|96136.9|96265.3|96149.3|96248.8|96132.8|68
1647386410000|2022-03-15 23:20:10|96254.5|96138.5|96254.9|96138.9|96263.6|96147.6|96249.6|96133.6|76
1647386420000|2022-03-15 23:20:20|96256.6|96140.6|96259.5|96143.5|96262.1|96146.1|96249.6|96133.6|75
1647386430000|2022-03-15 23:20:30|96255.8|96139.8|96256|96140|96261.1|96145.1|96246.8|96130.8|76
1647386440000|2022-03-15 23:20:40|96254.2|96138.2|96251.6|96135.6|96256.8|96140.8|96246.2|96130.2|72
1647386450000|2022-03-15 23:20:50|96253.6|96137.6|96257.2|96141.2|96258.1|96142.1|96247.3|96131.3|46
1647386460000|2022-03-15 23:21:00|96256|96140|96250.9|96134.9|96258.2|96142.2|96246.9|96130.9|54
1647386470000|2022-03-15 23:21:10|96250.7|96134.7|96255.4|96139.4|96258|96142|96248.6|96132.6|24
1647386480000|2022-03-15 23:21:20|96254.7|96138.7|96250.8|96134.8|96257.8|96141.8|96249.1|96133.1|50
1647386490000|2022-03-15 23:21:30|96249.8|96133.8|96257.1|96141.1|96259.9|96143.9|96249|96133|28
1647386500000|2022-03-15 23:21:40|96261.6|96145.6|96249.2|96133.2|96261.6|96145.6|96245.5|96129.5|53
1647386510000|2022-03-15 23:21:50|96249|96133|96249.5|96133.5|96259.8|96143.8|96247|96131|45
1647386520000|2022-03-15 23:22:00|96252.6|96136.6|96249.8|96133.8|96262.6|96146.6|96242.2|96126.2|49
1647386530000|2022-03-15 23:22:10|96250.6|96134.6|96248.5|96132.5|96254.2|96138.2|96243.3|96127.3|42
1647386540000|2022-03-15 23:22:20|96246|96130|96238|96122|96253.7|96137.7|96225.2|96109.2|62
1647386550000|2022-03-15 23:22:30|96234.9|96118.9|96233.7|96117.7|96240.9|96124.9|96229.4|96113.4|70
1647386560000|2022-03-15 23:22:40|96234.6|96118.6|96235.3|96119.3|96236.3|96120.3|96226.1|96110.1|58
1647386570000|2022-03-15 23:22:50|96232|96116|96237|96121|96240.6|96124.6|96228.8|96112.8|74
1647386580000|2022-03-15 23:23:00|96232.2|96116.2|96245.5|96129.5|96245.5|96129.5|96228.7|96112.7|39
1647386590000|2022-03-15 23:23:10|96243.6|96127.6|96245.2|96129.2|96259.8|96143.8|96236.5|96120.5|62
1647386600000|2022-03-15 23:23:20|96248.5|96132.5|96249.3|96133.3|96249.3|96133.3|96238.6|96122.6|68
1647386610000|2022-03-15 23:23:30|96248.2|96132.2|96244.6|96128.6|96249.5|96133.5|96238.4|96122.4|58
1647386620000|2022-03-15 23:23:40|96247.6|96131.6|96236.2|96120.2|96247.6|96131.6|96232.8|96116.8|71
1647386630000|2022-03-15 23:23:50|96239.8|96123.8|96242.6|96126.6|96244.4|96128.4|96233.6|96117.6|62
1647386640000|2022-03-15 23:24:00|96244|96128|96237.9|96121.9|96244|96128|96232.3|96116.3|71
1647386650000|2022-03-15 23:24:10|96237.1|96121.1|96245.8|96129.8|96245.8|96129.8|96234.3|96118.3|63
1647386660000|2022-03-15 23:24:20|96244.9|96128.9|96244.2|96128.2|96246.1|96130.1|96236.4|96120.4|46
1647386670000|2022-03-15 23:24:30|96244.5|96128.5|96242.3|96126.3|96248|96132|96236.3|96120.3|64
1647386680000|2022-03-15 23:24:40|96245.6|96129.6|96245.8|96129.8|96249.7|96133.7|96240.8|96124.8|21
1647386690000|2022-03-15 23:24:50|96247.8|96131.8|96246.3|96130.3|96251.3|96135.3|96240.4|96124.4|16
1647386700000|2022-03-15 23:25:00|96246.7|96130.7|96252.2|96136.2|96253.5|96137.5|96245.2|96129.2|32
1647386710000|2022-03-15 23:25:10|96250.9|96134.9|96242.4|96126.4|96251.6|96135.6|96240.6|96124.6|44
1647386720000|2022-03-15 23:25:20|96243.8|96127.8|96246.7|96130.7|96253.9|96137.9|96231.8|96115.8|50
1647386730000|2022-03-15 23:25:30|96244.7|96128.7|96251.3|96135.3|96251.3|96135.3|96242.3|96126.3|27
1647386740000|2022-03-15 23:25:40|96248.9|96132.9|96237|96121|96252.7|96136.7|96237|96121|29
1647386750000|2022-03-15 23:25:50|96234.6|96118.6|96249.3|96133.3|96252|96136|96234.6|96118.6|61
1647386760000|2022-03-15 23:26:00|96249.4|96133.4|96253.9|96137.9|96256|96140|96243.6|96127.6|46
1647386770000|2022-03-15 23:26:10|96249.9|96133.9|96246|96130|96254.1|96138.1|96240.6|96124.6|66
1647386780000|2022-03-15 23:26:20|96245.7|96129.7|96252.5|96136.5|96256.7|96140.7|96240.6|96124.6|37
1647386790000|2022-03-15 23:26:30|96252.2|96136.2|96248.5|96132.5|96253.7|96137.7|96239.8|96123.8|38
1647386800000|2022-03-15 23:26:40|96249.4|96133.4|96250.5|96134.5|96255.4|96139.4|96242.8|96126.8|34
1647386810000|2022-03-15 23:26:50|96250.3|96134.3|96252.9|96136.9|96259.3|96143.3|96245.4|96129.4|52
1647386820000|2022-03-15 23:27:00|96252.6|96136.6|96255.7|96139.7|96258.2|96142.2|96248|96132|30
1647386830000|2022-03-15 23:27:10|96256.2|96140.2|96255.5|96139.5|96256.5|96140.5|96245.7|96129.7|57
1647386840000|2022-03-15 23:27:20|96253.8|96137.8|96253.6|96137.6|96258.2|96142.2|96244.2|96128.2|33
1647386850000|2022-03-15 23:27:30|96252.1|96136.1|96251.8|96135.8|96255.8|96139.8|96244.9|96128.9|35
1647386860000|2022-03-15 23:27:40|96253.6|96137.6|96240|96124|96253.9|96137.9|96234.3|96118.3|38
1647386870000|2022-03-15 23:27:50|96241.5|96125.5|96243.6|96127.6|96247.3|96131.3|96239.7|96123.7|38
1647386880000|2022-03-15 23:28:00|96243.8|96127.8|96242.8|96126.8|96248.6|96132.6|96237.8|96121.8|59
1647386890000|2022-03-15 23:28:10|96242.9|96126.9|96242.6|96126.6|96249|96133|96240.1|96124.1|62
1647386900000|2022-03-15 23:28:20|96239.5|96123.5|96247.7|96131.7|96253.6|96137.6|96239.5|96123.5|56
1647386910000|2022-03-15 23:28:30|96249.3|96133.3|96251.1|96135.1|96254.3|96138.3|96243.4|96127.4|72
1647386920000|2022-03-15 23:28:40|96251.8|96135.8|96257.1|96141.1|96258.6|96142.6|96247.1|96131.1|49
1647386930000|2022-03-15 23:28:50|96255.8|96139.8|96254.1|96138.1|96261.6|96145.6|96246.3|96130.3|34
1647386940000|2022-03-15 23:29:00|96254|96138|96254.3|96138.3|96258.9|96142.9|96249.1|96133.1|41
1647386950000|2022-03-15 23:29:10|96255.2|96139.2|96257|96141|96258|96142|96248.8|96132.8|61
1647386960000|2022-03-15 23:29:20|96258.1|96142.1|96257.7|96141.7|96258.9|96142.9|96250.3|96134.3|46
1647386970000|2022-03-15 23:29:30|96259|96143|96252.2|96136.2|96259.1|96143.1|96248.4|96132.4|51
1647386980000|2022-03-15 23:29:40|96259.1|96143.1|96248.8|96132.8|96259.1|96143.1|96246.1|96130.1|56
1647386990000|2022-03-15 23:29:50|96248.5|96132.5|96251.5|96135.5|96257.2|96141.2|96241.4|96125.4|50
1647387000000|2022-03-15 23:30:00|96251.4|96135.4|96253.2|96137.2|96257.3|96141.3|96238.6|96122.6|57
1647387010000|2022-03-15 23:30:10|96252.9|96136.9|96250.9|96134.9|96256.8|96140.8|96245.7|96129.7|69
1647387020000|2022-03-15 23:30:20|96254|96138|96249|96133|96257.6|96141.6|96245.2|96129.2|63
1647387030000|2022-03-15 23:30:30|96249.2|96133.2|96253.5|96137.5|96257|96141|96246.2|96130.2|49
1647387040000|2022-03-15 23:30:40|96253.3|96137.3|96248.7|96132.7|96261|96145|96246.9|96130.9|69
1647387050000|2022-03-15 23:30:50|96247.8|96131.8|96253.5|96137.5|96261.1|96145.1|96246.5|96130.5|71
1647387060000|2022-03-15 23:31:00|96256.8|96140.8|96256.3|96140.3|96264.6|96148.6|96245.6|96129.6|53
1647387070000|2022-03-15 23:31:10|96252.7|96136.7|96250.8|96134.8|96255|96139|96245.5|96129.5|30
1647387080000|2022-03-15 23:31:20|96247.4|96131.4|96256|96140|96256.5|96140.5|96244.9|96128.9|52
1647387090000|2022-03-15 23:31:30|96253.7|96137.7|96254|96138|96257.6|96141.6|96247.5|96131.5|53
1647387100000|2022-03-15 23:31:40|96248.2|96132.2|96254|96138|96262.8|96146.8|96241.1|96125.1|62
1647387110000|2022-03-15 23:31:50|96252.7|96136.7|96250.9|96134.9|96258.9|96142.9|96247.9|96131.9|29
1647387120000|2022-03-15 23:32:00|96253.8|96137.8|96250.6|96134.6|96257.8|96141.8|96250.1|96134.1|44
1647387130000|2022-03-15 23:32:10|96250.7|96134.7|96246.1|96130.1|96254.9|96138.9|96241.2|96125.2|60
1647387140000|2022-03-15 23:32:20|96245.8|96129.8|96248.1|96132.1|96252.4|96136.4|96241.5|96125.5|49
1647387150000|2022-03-15 23:32:30|96251.1|96135.1|96245.4|96129.4|96251.1|96135.1|96244.7|96128.7|30
1647387160000|2022-03-15 23:32:40|96245.3|96129.3|96243.1|96127.1|96248.2|96132.2|96241.3|96125.3|68
1647387170000|2022-03-15 23:32:50|96244.4|96128.4|96244.7|96128.7|96249.4|96133.4|96241.4|96125.4|67
1647387180000|2022-03-15 23:33:00|96244.8|96128.8|96240.5|96124.5|96246.7|96130.7|96240.5|96124.5|72
1647387190000|2022-03-15 23:33:10|96239.4|96123.4|96239.9|96123.9|96257.4|96141.4|96238.3|96122.3|79
1647387200000|2022-03-15 23:33:20|96240|96124|96242|96126|96249.9|96133.9|96235.6|96119.6|73
1647387210000|2022-03-15 23:33:30|96243.3|96127.3|96241.6|96125.6|96246.4|96130.4|96235.7|96119.7|75
1647387220000|2022-03-15 23:33:40|96239|96123|96233.1|96117.1|96243.9|96127.9|96232.9|96116.9|74
1647387230000|2022-03-15 23:33:50|96234.9|96118.9|96235.3|96119.3|96239.7|96123.7|96224.4|96108.4|78
1647387240000|2022-03-15 23:34:00|96232.3|96116.3|96235.8|96119.8|96237.3|96121.3|96224|96108|71
1647387250000|2022-03-15 23:34:10|96235.4|96119.4|96229.8|96113.8|96235.4|96119.4|96219.8|96103.8|75
1647387260000|2022-03-15 23:34:20|96222.6|96106.6|96234.4|96118.4|96234.4|96118.4|96221|96105|63
1647387270000|2022-03-15 23:34:30|96232.8|96116.8|96227.5|96111.5|96235.8|96119.8|96220.6|96104.6|74
1647387280000|2022-03-15 23:34:40|96238.2|96122.2|96227.3|96111.3|96241.5|96125.5|96219.9|96103.9|79
1647387290000|2022-03-15 23:34:50|96224.2|96108.2|96228.4|96112.4|96231.1|96115.1|96219.7|96103.7|67
1647387300000|2022-03-15 23:35:00|96228.1|96112.1|96227.9|96111.9|96231.2|96115.2|96221.9|96105.9|32
1647387310000|2022-03-15 23:35:10|96228|96112|96227.5|96111.5|96231.3|96115.3|96218.4|96102.4|56
1647387320000|2022-03-15 23:35:20|96225.7|96109.7|96226|96110|96230.4|96114.4|96219.5|96103.5|66
1647387330000|2022-03-15 23:35:30|96226.9|96110.9|96225.1|96109.1|96237.4|96121.4|96222.9|96106.9|38
1647387340000|2022-03-15 23:35:40|96225.5|96109.5|96233.6|96117.6|96240.4|96124.4|96220.5|96104.5|73
1647387350000|2022-03-15 23:35:50|96227.4|96111.4|96227.2|96111.2|96236.8|96120.8|96220.1|96104.1|78
1647387360000|2022-03-15 23:36:00|96223.6|96107.6|96214.5|96098.5|96232.3|96116.3|96202.1|96086.1|68
1647387370000|2022-03-15 23:36:10|96214.2|96098.2|96194.7|96078.7|96214.2|96098.2|96194.7|96078.7|43
1647387380000|2022-03-15 23:36:20|96194.6|96078.6|96195.9|96079.9|96197.6|96081.6|96194.1|96078.1|27
1647387390000|2022-03-15 23:36:30|96196|96080|96191.8|96075.8|96197|96081|96177|96061|64
1647387400000|2022-03-15 23:36:40|96185|96069|96172|96056|96191.6|96075.6|96163.6|96047.6|80
1647387410000|2022-03-15 23:36:50|96173.2|96057.2|96179.6|96063.6|96184.7|96068.7|96170.9|96054.9|57
1647387420000|2022-03-15 23:37:00|96179|96063|96185.6|96069.6|96188|96072|96179|96063|49
1647387430000|2022-03-15 23:37:10|96185.3|96069.3|96168.5|96052.5|96189.8|96073.8|96165.8|96049.8|80
1647387440000|2022-03-15 23:37:20|96168.3|96052.3|96187.6|96071.6|96200.8|96084.8|96165.3|96049.3|67
1647387450000|2022-03-15 23:37:30|96187.7|96071.7|96193.7|96077.7|96193.7|96077.7|96187.1|96071.1|48
1647387460000|2022-03-15 23:37:40|96194.5|96078.5|96203.7|96087.7|96204.4|96088.4|96194|96078|42
1647387470000|2022-03-15 23:37:50|96203.5|96087.5|96196.7|96080.7|96203.5|96087.5|96193.5|96077.5|41
1647387480000|2022-03-15 23:38:00|96196.1|96080.1|96198.5|96082.5|96200.6|96084.6|96196.1|96080.1|38
1647387490000|2022-03-15 23:38:10|96202.7|96086.7|96201|96085|96209.7|96093.7|96199.5|96083.5|46
1647387500000|2022-03-15 23:38:20|96200.4|96084.4|96199.3|96083.3|96201.7|96085.7|96199.2|96083.2|30
1647387510000|2022-03-15 23:38:30|96199.1|96083.1|96200.1|96084.1|96201.2|96085.2|96196.1|96080.1|44
1647387520000|2022-03-15 23:38:40|96199.9|96083.9|96190.7|96074.7|96200|96084|96189.5|96073.5|32
1647387530000|2022-03-15 23:38:50|96184.7|96068.7|96187.8|96071.8|96188.5|96072.5|96184.4|96068.4|34
1647387540000|2022-03-15 23:39:00|96187.4|96071.4|96190.7|96074.7|96192.6|96076.6|96187.1|96071.1|19
1647387550000|2022-03-15 23:39:10|96190.8|96074.8|96196.2|96080.2|96197|96081|96190.8|96074.8|32
1647387560000|2022-03-15 23:39:20|96196.1|96080.1|96196.8|96080.8|96199.7|96083.7|96195.2|96079.2|47
1647387570000|2022-03-15 23:39:30|96196.7|96080.7|96201|96085|96201|96085|96194.7|96078.7|34
1647387580000|2022-03-15 23:39:40|96200.9|96084.9|96195.7|96079.7|96201|96085|96195.4|96079.4|28
1647387590000|2022-03-15 23:39:50|96195.9|96079.9|96195.2|96079.2|96196|96080|96194.7|96078.7|15
1647387600000|2022-03-15 23:40:00|96198.1|96082.1|96200.3|96084.3|96202.8|96086.8|96198|96082|49
1647387610000|2022-03-15 23:40:10|96203.3|96087.3|96197.7|96081.7|96207.1|96091.1|96197.7|96081.7|47
1647387620000|2022-03-15 23:40:20|96197.4|96081.4|96197.3|96081.3|96200.4|96084.4|96195.6|96079.6|46
1647387630000|2022-03-15 23:40:30|96197|96081|96197.5|96081.5|96201.8|96085.8|96197|96081|44
1647387640000|2022-03-15 23:40:40|96197.6|96081.6|96198.9|96082.9|96199.5|96083.5|96197.5|96081.5|17
1647387650000|2022-03-15 23:40:50|96199.1|96083.1|96200|96084|96205.1|96089.1|96199.1|96083.1|17
1647387660000|2022-03-15 23:41:00|96200.2|96084.2|96203.1|96087.1|96204.9|96088.9|96200.1|96084.1|42
1647387670000|2022-03-15 23:41:10|96203.3|96087.3|96202.5|96086.5|96204.8|96088.8|96201.2|96085.2|34
1647387680000|2022-03-15 23:41:20|96202.1|96086.1|96203.3|96087.3|96204.2|96088.2|96202.1|96086.1|8
1647387690000|2022-03-15 23:41:30|96202.8|96086.8|96201.9|96085.9|96203.8|96087.8|96200.7|96084.7|13
1647387700000|2022-03-15 23:41:40|96200.1|96084.1|96189.8|96073.8|96205.2|96089.2|96187.5|96071.5|36
1647387710000|2022-03-15 23:41:50|96192.3|96076.3|96192.5|96076.5|96193|96077|96190|96074|23
1647387720000|2022-03-15 23:42:00|96192.7|96076.7|96190.5|96074.5|96193.6|96077.6|96190.3|96074.3|28
1647387730000|2022-03-15 23:42:10|96190.6|96074.6|96189.8|96073.8|96196|96080|96189.7|96073.7|10
1647387740000|2022-03-15 23:42:20|96190.4|96074.4|96190.4|96074.4|96190.7|96074.7|96189.7|96073.7|6
1647387750000|2022-03-15 23:42:30|96191|96075|96193|96077|96201|96085|96190|96074|24
1647387760000|2022-03-15 23:42:40|96192.5|96076.5|96191.4|96075.4|96194.1|96078.1|96190.8|96074.8|25
1647387770000|2022-03-15 23:42:50|96193.2|96077.2|96189|96073|96193.3|96077.3|96189|96073|21
1647387780000|2022-03-15 23:43:00|96188.5|96072.5|96188.6|96072.6|96189|96073|96182.5|96066.9|36
1647387790000|2022-03-15 23:43:10|96187.5|96071.5|96177.1|96061.1|96189|96073|96167.3|96058.4|50
1647387800000|2022-03-15 23:43:20|96178|96062|96197.1|96088.1|96206.9|96090.9|96170|96059.1|75
1647387810000|2022-03-15 23:43:30|96196.1|96087|96201.6|96085.6|96201.7|96088.1|96195.8|96079.8|62
1647387820000|2022-03-15 23:43:40|96199.1|96083.1|96187.2|96071.2|96199.1|96083.1|96186.9|96070.9|63
1647387830000|2022-03-15 23:43:50|96188|96072|96189.9|96073.9|96194.7|96078.7|96188|96072|37
1647387840000|2022-03-15 23:44:00|96189.7|96073.7|96204.9|96088.9|96212.9|96096.9|96189.6|96073.6|61
1647387850000|2022-03-15 23:44:10|96204.8|96088.8|96204|96088|96210|96094|96204|96088|24
1647387860000|2022-03-15 23:44:20|96203.8|96087.8|96196.4|96080.4|96209.9|96093.9|96196.4|96080.4|37
1647387870000|2022-03-15 23:44:30|96197.4|96081.4|96191.1|96075.1|96197.9|96081.9|96189|96073|41
1647387880000|2022-03-15 23:44:40|96189.7|96073.7|96169.1|96061|96190.6|96076.7|96169.1|96061|57
1647387890000|2022-03-15 23:44:50|96171.9|96059.6|96181.4|96065.4|96183.6|96068.6|96169.1|96059.4|44
1647387900000|2022-03-15 23:45:00|96181.5|96065.5|96181|96065|96183.5|96067.5|96180.9|96064.9|39
1647387910000|2022-03-15 23:45:10|96180.3|96064.3|96143.3|96027.3|96180.3|96064.3|96135.8|96024.3|38
1647387920000|2022-03-15 23:45:20|96140.9|96028.8|96139.6|96023.6|96141|96030|96134|96022.7|22
1647387930000|2022-03-15 23:45:30|96140.3|96024.3|96135.1|96022.6|96141|96025|96135|96020.1|32
1647387940000|2022-03-15 23:45:40|96135.4|96023.3|96148.5|96032.5|96148.9|96032.9|96132.7|96019.4|32
1647387950000|2022-03-15 23:45:50|96148.1|96032.1|96150.5|96034.5|96151.9|96035.9|96144.6|96030.1|25
1647387960000|2022-03-15 23:46:00|96150.4|96034.4|96150.2|96034.2|96151.5|96035.5|96147.6|96031.6|23
1647387970000|2022-03-15 23:46:10|96150.1|96034.1|96149.6|96034.7|96150.6|96034.7|96146.3|96030.3|14
1647387980000|2022-03-15 23:46:20|96148.9|96035.2|96151.5|96035.5|96156.5|96040.5|96148|96032.1|41
1647387990000|2022-03-15 23:46:30|96151.4|96035.4|96161.6|96045.6|96166.6|96050.6|96150.4|96034.4|51
1647388000000|2022-03-15 23:46:40|96161.5|96045.5|96159.4|96043.4|96166|96050|96159.3|96043.3|38
1647388010000|2022-03-15 23:46:50|96160|96044|96165.8|96049.8|96166.2|96050.2|96159.8|96043.8|32
1647388020000|2022-03-15 23:47:00|96165.5|96049.5|96164.6|96048.6|96168.8|96052.8|96155.2|96041.3|33
1647388030000|2022-03-15 23:47:10|96164.4|96048.4|96163.4|96047.4|96170.5|96054.5|96158.8|96045.3|35
1647388040000|2022-03-15 23:47:20|96161.7|96049.2|96161.3|96045.3|96166.1|96050.1|96160.1|96045.3|35
1647388050000|2022-03-15 23:47:30|96161.5|96045.5|96158.6|96042.6|96161.6|96045.6|96158.3|96042.3|27
1647388060000|2022-03-15 23:47:40|96157.8|96041.8|96170.6|96054.6|96171.7|96055.7|96157.8|96041.8|25
1647388070000|2022-03-15 23:47:50|96169.6|96053.6|96163.7|96047.7|96170.6|96054.6|96162.9|96046.9|43
1647388080000|2022-03-15 23:48:00|96163.5|96047.5|96167|96051|96180.5|96064.5|96163.2|96047.2|56
1647388090000|2022-03-15 23:48:10|96166.2|96050.2|96167.2|96051.2|96168|96052|96162.2|96046.6|66
1647388100000|2022-03-15 23:48:20|96167.7|96051.7|96168.2|96052.2|96170.9|96054.9|96167.5|96051.5|53
1647388110000|2022-03-15 23:48:30|96168.5|96052.5|96175.6|96059.6|96178.1|96062.1|96167.7|96051.7|35
1647388120000|2022-03-15 23:48:40|96174.8|96058.8|96169.3|96057.8|96178.8|96062.8|96168.1|96055.4|18
1647388130000|2022-03-15 23:48:50|96170.5|96054.5|96174.5|96058.5|96176|96060|96170.5|96054.5|22
1647388140000|2022-03-15 23:49:00|96174.4|96058.4|96188.4|96072.4|96194.4|96078.4|96174.4|96058.4|38
1647388150000|2022-03-15 23:49:10|96188.2|96072.2|96185.5|96069.5|96190.4|96074.4|96178.4|96062.4|50
1647388160000|2022-03-15 23:49:20|96184.7|96068.7|96185.2|96069.2|96187.5|96071.5|96183.8|96067.8|31
1647388170000|2022-03-15 23:49:30|96185.3|96069.3|96191.2|96075.2|96193.8|96077.8|96178.2|96062.2|41
1647388180000|2022-03-15 23:49:40|96190.5|96074.5|96190.7|96074.7|96190.7|96074.7|96186.4|96070.4|43
1647388190000|2022-03-15 23:49:50|96189.4|96073.4|96183.4|96067.4|96189.4|96073.4|96182.2|96066.2|36
1647388200000|2022-03-15 23:50:00|96183.3|96067.3|96182.6|96066.6|96185.6|96069.6|96177.1|96061.1|44
1647388210000|2022-03-15 23:50:10|96182|96066|96175.6|96059.6|96183.4|96067.4|96174.7|96058.7|36
1647388220000|2022-03-15 23:50:20|96176.7|96060.7|96180.2|96064.2|96181.4|96065.4|96176.7|96060.7|32
1647388230000|2022-03-15 23:50:30|96181.3|96065.3|96180.3|96064.3|96181.3|96065.3|96179.1|96063.1|12
1647388240000|2022-03-15 23:50:40|96177.2|96061.2|96181.4|96065.4|96182|96066|96177.2|96061.2|26
1647388250000|2022-03-15 23:50:50|96181.3|96065.3|96182.9|96066.9|96187.5|96071.5|96181.3|96065.3|22
1647388260000|2022-03-15 23:51:00|96183.3|96067.3|96183.9|96067.9|96185.5|96069.5|96182.8|96066.8|32
1647388270000|2022-03-15 23:51:10|96183.5|96067.5|96183.9|96067.9|96184.8|96068.8|96182.3|96066.3|39
1647388280000|2022-03-15 23:51:20|96183.6|96067.6|96183.8|96067.8|96185.6|96069.6|96182.6|96066.6|15
1647388290000|2022-03-15 23:51:30|96184.6|96068.6|96180.4|96064.4|96186.1|96070.1|96180.4|96064.4|20
1647388300000|2022-03-15 23:51:40|96180.6|96064.6|96186.4|96070.7|96193.6|96077.6|96180.5|96064.5|30
1647388310000|2022-03-15 23:51:50|96185.5|96069.5|96188|96072|96188.3|96072.3|96185.5|96069.5|29
1647388320000|2022-03-15 23:52:00|96188.2|96072.2|96185.6|96069.6|96188.2|96072.2|96185.3|96069.3|52
1647388330000|2022-03-15 23:52:10|96185.4|96069.4|96194.8|96078.8|96194.8|96078.8|96184.8|96068.8|39
1647388340000|2022-03-15 23:52:20|96195.7|96079.7|96191.8|96076.4|96210.7|96094.7|96180.9|96074.8|48
1647388350000|2022-03-15 23:52:30|96192.4|96076|96191.2|96075.2|96192.7|96076.7|96190.8|96075.2|21
1647388360000|2022-03-15 23:52:40|96191.6|96075.6|96187.3|96071.3|96191.6|96075.6|96187.1|96071.1|31
1647388370000|2022-03-15 23:52:50|96188|96072|96193|96077|96193.2|96077.2|96184.4|96070.7|33
1647388380000|2022-03-15 23:53:00|96192.9|96076.9|96198|96082|96198.7|96082.7|96191.2|96075.2|46
1647388390000|2022-03-15 23:53:10|96196.7|96084.2|96185.8|96069.8|96200.1|96084.2|96185.1|96069.1|40
1647388400000|2022-03-15 23:53:20|96186|96070|96184.2|96068.2|96186.5|96070.5|96184|96068.2|36
1647388410000|2022-03-15 23:53:30|96184.1|96068.1|96187.2|96071.2|96187.2|96071.2|96183.9|96068|30
1647388420000|2022-03-15 23:53:40|96187.4|96071.4|96188.4|96072.4|96193.2|96077.2|96186.1|96070.1|26
1647388430000|2022-03-15 23:53:50|96188.8|96072.8|96182.5|96066.5|96196.7|96080.7|96182.5|96066.5|29
1647388440000|2022-03-15 23:54:00|96182.6|96066.6|96181.3|96065.3|96182.7|96066.7|96181|96065|21
1647388450000|2022-03-15 23:54:10|96181.4|96065.4|96181.2|96065.2|96181.4|96065.4|96180.9|96064.9|16
1647388460000|2022-03-15 23:54:20|96181.1|96065.1|96183.5|96067.5|96184.6|96068.9|96180.4|96064.4|21
1647388470000|2022-03-15 23:54:30|96183.6|96067.6|96181.3|96065.3|96186|96073.2|96177.6|96061.9|29
1647388480000|2022-03-15 23:54:40|96181.5|96065.5|96179.8|96063.8|96182.2|96066.2|96176.7|96060.9|25
1647388490000|2022-03-15 23:54:50|96179.6|96063.6|96181.3|96065.3|96182.6|96066.6|96179.5|96063.5|19
1647388500000|2022-03-15 23:55:00|96181.6|96065.6|96186.2|96070.2|96186.2|96070.2|96181.6|96065.6|26
1647388510000|2022-03-15 23:55:10|96186.1|96070.1|96178.6|96062.6|96186.4|96070.4|96173.9|96057.9|35
1647388520000|2022-03-15 23:55:20|96177.8|96061.8|96184.2|96068.2|96186.1|96070.1|96177.7|96061.7|40
1647388530000|2022-03-15 23:55:30|96181.8|96065.8|96181.3|96065.3|96186.6|96070.6|96178.3|96062.3|33
1647388540000|2022-03-15 23:55:40|96180.3|96064.3|96181.8|96065.8|96184.2|96068.2|96175.6|96059.6|32
1647388550000|2022-03-15 23:55:50|96183.1|96067.1|96162.9|96046.9|96183.1|96067.1|96162.7|96046.7|51
1647388560000|2022-03-15 23:56:00|96164.1|96048.1|96175.6|96059.6|96175.6|96059.6|96162|96046|32
1647388570000|2022-03-15 23:56:10|96175.5|96059.5|96172.1|96056.1|96176.1|96060.1|96172.1|96056.1|26
1647388580000|2022-03-15 23:56:20|96172.5|96056.5|96173.6|96057.6|96179|96063|96172.2|96056.2|9
1647388590000|2022-03-15 23:56:30|96175.3|96059.3|96173.2|96057.2|96183|96067|96173.2|96057.2|27
1647388600000|2022-03-15 23:56:40|96173.4|96057.4|96171.9|96057.2|96174.9|96058.9|96169.9|96053.9|14
1647388610000|2022-03-15 23:56:50|96172.3|96057.5|96161.5|96045.5|96174.9|96062.1|96157|96045.2|46
1647388620000|2022-03-15 23:57:00|96170.7|96054.7|96174.8|96058.8|96184.4|96068.4|96162.3|96046.3|49
1647388630000|2022-03-15 23:57:10|96176.7|96060.7|96181.8|96065.8|96185.6|96069.6|96175.2|96059.2|39
1647388640000|2022-03-15 23:57:20|96183.4|96067.4|96173.6|96057.6|96183.4|96069.1|96169.5|96057|27
1647388650000|2022-03-15 23:57:30|96174.8|96058.8|96162.3|96046.3|96181|96065|96162.2|96046.2|34
1647388660000|2022-03-15 23:57:40|96162|96046|96170.5|96054.5|96182.7|96068.6|96161.1|96046|37
1647388670000|2022-03-15 23:57:50|96170.7|96054.7|96172|96056|96177|96061|96170.5|96054.5|35
1647388680000|2022-03-15 23:58:00|96172.5|96056.5|96167.3|96051.3|96179.5|96065|96166|96050|22
1647388690000|2022-03-15 23:58:10|96166.7|96050.7|96162.3|96046.3|96167.2|96051.2|96162.2|96046.2|21
1647388700000|2022-03-15 23:58:20|96165.3|96049.3|96153.7|96051.9|96167.9|96055|96153.7|96048.5|23
1647388710000|2022-03-15 23:58:30|96158.9|96050.4|96171.2|96055.2|96176.4|96060.4|96150.7|96047.5|26
1647388720000|2022-03-15 23:58:40|96169.7|96053.7|96182|96066|96183.5|96067.5|96164.7|96053.1|30
1647388730000|2022-03-15 23:58:50|96182.5|96066.5|96179.4|96063.4|96186.1|96070.1|96176.3|96060.3|43
1647388740000|2022-03-15 23:59:00|96179.7|96063.7|96180.4|96064.4|96181.2|96065.2|96176.7|96060.7|24
1647388750000|2022-03-15 23:59:10|96180.5|96064.5|96182.2|96066.2|96182.2|96066.2|96176.8|96060.8|21
1647388760000|2022-03-15 23:59:20|96182.1|96066.1|96177.3|96070.8|96195.3|96079.3|96177.3|96063.4|36
1647388770000|2022-03-15 23:59:30|96178.8|96069.7|96183.6|96067.6|96190.5|96074.5|96175.2|96067.2|35
1647388780000|2022-03-15 23:59:40|96185.1|96069.1|96185.4|96069.4|96188.1|96072.1|96183.6|96067.9|17
1647388790000|2022-03-15 23:59:50|96185.2|96069.2|96184|96068|96187.8|96071.8|96179.5|96063.5|16
1647388800000|2022-03-16 00:00:00|96180.9|96068.4|96178.9|96062.9|96180.9|96068.4|96174.2|96058.2|42
1647388810000|2022-03-16 00:00:10|96178.8|96062.8|96180.5|96064.5|96182.7|96066.7|96174.6|96060.9|35
1647388820000|2022-03-16 00:00:20|96180|96064|96183.5|96067.5|96184.2|96068.2|96179.5|96063.5|35
1647388830000|2022-03-16 00:00:30|96183.4|96067.4|96179.4|96063.4|96183.6|96068.3|96177.1|96061.1|37
1647388840000|2022-03-16 00:00:40|96178.9|96062.9|96187.2|96072.1|96187.4|96072.1|96177.8|96061.8|42
1647388850000|2022-03-16 00:00:50|96187.9|96072.8|96187.7|96078.6|96202.9|96086.9|96183.5|96070.3|47
1647388860000|2022-03-16 00:01:00|96187.3|96079.6|96194|96081.1|96195.2|96082.2|96186.4|96077.8|41
1647388870000|2022-03-16 00:01:10|96188.4|96083.2|96196.3|96086.3|96204.7|96091.1|96184.6|96076.2|61
1647388880000|2022-03-16 00:01:20|96198.2|96084.1|96196.8|96081.8|96206.2|96090.2|96195.9|96081.2|40
1647388890000|2022-03-16 00:01:30|96201.2|96085.2|96183.2|96067.2|96203.1|96087.1|96178.4|96062.4|53
1647388900000|2022-03-16 00:01:40|96183.1|96067.1|96158.1|96042.1|96184.9|96068.9|96154.9|96038.9|67
1647388910000|2022-03-16 00:01:50|96161.9|96045.9|96156.4|96040.4|96162.3|96046.3|96155.9|96039.9|52
1647388920000|2022-03-16 00:02:00|96156.3|96040.3|96161.6|96045.6|96164.2|96048.2|96156.3|96040.3|29
1647388930000|2022-03-16 00:02:10|96164.9|96048.9|96164.3|96048.3|96167.1|96051.1|96164.1|96048.1|29
1647388940000|2022-03-16 00:02:20|96164.1|96048.1|96167.2|96051.2|96171.3|96055.3|96161.1|96045.2|50
1647388950000|2022-03-16 00:02:30|96167.6|96051.6|96150|96042.2|96171.4|96055.4|96148.9|96038.7|55
1647388960000|2022-03-16 00:02:40|96159.2|96043.2|96162.1|96046.1|96163.8|96047.8|96153.8|96037.8|31
1647388970000|2022-03-16 00:02:50|96162.4|96046.4|96160|96044|96165.2|96049.2|96158.4|96042.4|44
1647388980000|2022-03-16 00:03:00|96159|96043|96154.6|96038.6|96159|96043|96150.7|96037.6|18
1647388990000|2022-03-16 00:03:10|96154.5|96038.5|96154.5|96041.7|96162.3|96046.3|96148|96038.1|36
1647389000000|2022-03-16 00:03:20|96154.3|96041.9|96149.7|96046|96156.3|96047.4|96148.4|96041.9|31
1647389010000|2022-03-16 00:03:30|96149.3|96045.3|96169.9|96053.9|96169.9|96053.9|96149.2|96041.5|35
1647389020000|2022-03-16 00:03:40|96169.2|96053.2|96168.4|96052.4|96172.2|96056.2|96166|96050|27
1647389030000|2022-03-16 00:03:50|96168|96052|96163.6|96049.9|96173|96057|96161.7|96048.9|41
1647389040000|2022-03-16 00:04:00|96162|96051.1|96172.9|96056.9|96179.1|96063.1|96161.3|96051.1|40
1647389050000|2022-03-16 00:04:10|96173.5|96057.5|96161.6|96055.6|96182.2|96066.2|96161.3|96055.6|50
1647389060000|2022-03-16 00:04:20|96162.5|96054|96155.7|96060.9|96171.1|96066.2|96155.3|96053.3|56
1647389070000|2022-03-16 00:04:30|96159.5|96060.2|96155.8|96062.8|96166|96065|96152.1|96060.2|52
1647389080000|2022-03-16 00:04:40|96155.7|96062.7|96168.7|96071.3|96177.4|96072.8|96148|96057.6|50
1647389090000|2022-03-16 00:04:50|96172.8|96069.1|96163.1|96068.1|96172.8|96072.6|96158.7|96067.2|50
1647389100000|2022-03-16 00:05:00|96166.6|96068.3|96167.4|96064.6|96171.9|96070.7|96162.2|96063.8|50
1647389110000|2022-03-16 00:05:10|96165.7|96066|96163.7|96067.9|96165.7|96069.6|96157.9|96064.1|47
1647389120000|2022-03-16 00:05:20|96163.5|96067.7|96154.6|96056.5|96165.9|96069.7|96146|96054.4|54
1647389130000|2022-03-16 00:05:30|96154.4|96057.4|96156.7|96055.6|96161.2|96062.7|96145.7|96053.2|59
1647389140000|2022-03-16 00:05:40|96156.5|96055.4|96153.4|96059.1|96158.9|96063.1|96145.2|96052|56
1647389150000|2022-03-16 00:05:50|96154.2|96059.8|96142.8|96060.4|96154.2|96060.5|96142.8|96055.6|32
1647389160000|2022-03-16 00:06:00|96142.7|96060.3|96159.6|96062.1|96159.6|96062.1|96142.2|96056.8|54
1647389170000|2022-03-16 00:06:10|96159.7|96062.3|96146.8|96059.1|96160.7|96067.3|96142.5|96056.6|57
1647389180000|2022-03-16 00:06:20|96149.6|96056.3|96151.1|96057.8|96153.5|96060.8|96144.3|96055.3|42
1647389190000|2022-03-16 00:06:30|96146.2|96057.7|96160.2|96067.2|96164|96067.2|96144.4|96055.5|68
1647389200000|2022-03-16 00:06:40|96159.7|96066.4|96157.9|96059.8|96166.1|96067|96153.7|96059.5|57
1647389210000|2022-03-16 00:06:50|96158.1|96060|96164|96062|96169.1|96063.6|96156.7|96059.8|60
1647389220000|2022-03-16 00:07:00|96165.4|96061.3|96164|96063.6|96169.2|96067.2|96157.7|96059.5|60
1647389230000|2022-03-16 00:07:10|96164.2|96063.7|96153.1|96062.6|96173.6|96066.9|96150.8|96058.3|68
1647389240000|2022-03-16 00:07:20|96150.9|96062.7|96158.6|96063.1|96166|96068.5|96150.9|96059.9|66
1647389250000|2022-03-16 00:07:30|96158.4|96063|96143.2|96051.9|96166.9|96063|96142.8|96049.9|70
1647389260000|2022-03-16 00:07:40|96142.6|96052.4|96149.6|96052.6|96156.8|96055.5|96139.3|96051.9|50
1647389270000|2022-03-16 00:07:50|96149.5|96052.4|96156.1|96055.2|96158.1|96056.6|96143.8|96051.1|52
1647389280000|2022-03-16 00:08:00|96155.4|96055.3|96167.1|96061.2|96172.6|96073.2|96142.8|96054.1|64
1647389290000|2022-03-16 00:08:10|96166.7|96061.5|96154.1|96067.1|96169.6|96069.1|96154.1|96060.6|72
1647389300000|2022-03-16 00:08:20|96157|96066.1|96148.8|96057.3|96167.1|96067.2|96148.2|96055.3|58
1647389310000|2022-03-16 00:08:30|96146|96058.2|96144.6|96055.6|96154.2|96058.2|96143.8|96054|69
1647389320000|2022-03-16 00:08:40|96144.2|96054|96141.2|96054.7|96149.6|96057|96129.5|96047.9|44
1647389330000|2022-03-16 00:08:50|96145.7|96054|96140.8|96052.3|96145.7|96054.2|96136.6|96050.6|45
1647389340000|2022-03-16 00:09:00|96142.3|96052.1|96122.7|96039.8|96142.3|96052.1|96122.7|96039.1|55
1647389350000|2022-03-16 00:09:10|96135.5|96038.3|96117.2|96033.1|96135.5|96038.7|96117.2|96033.1|49
1647389360000|2022-03-16 00:09:20|96117.9|96033.7|96126.5|96038.6|96129.8|96038.8|96113.4|96031.7|48
1647389370000|2022-03-16 00:09:30|96125.4|96038.1|96125.6|96038.6|96132|96043.1|96120.3|96038.1|49
1647389380000|2022-03-16 00:09:40|96125|96039.9|96135.4|96048.8|96143.2|96050.7|96116.7|96037.7|56
1647389390000|2022-03-16 00:09:50|96135.2|96047.8|96132.5|96047.3|96142.1|96048.7|96130.6|96043.4|56
1647389400000|2022-03-16 00:10:00|96140.4|96046.7|96149.7|96046.8|96154.7|96051.2|96139|96044.1|55
1647389410000|2022-03-16 00:10:10|96149.5|96046.7|96136|96048.8|96150|96051.9|96128.4|96042|41
1647389420000|2022-03-16 00:10:20|96132.2|96047.4|96140.4|96049.6|96150.2|96055.6|96130.4|96043.8|66
1647389430000|2022-03-16 00:10:30|96138|96049.4|96140.5|96049|96153.4|96055.9|96133.8|96045.6|65
1647389440000|2022-03-16 00:10:40|96139.7|96047.5|96138.5|96044.3|96147.1|96049.4|96133|96042.3|72
1647389450000|2022-03-16 00:10:50|96140.2|96044.1|96133.9|96045|96142|96046.8|96131.7|96040.5|59
1647389460000|2022-03-16 00:11:00|96134|96044.8|96131.4|96031.7|96142.8|96046.3|96117.4|96029.5|62
1647389470000|2022-03-16 00:11:10|96130.9|96031.6|96111.9|96027.2|96130.9|96034.3|96111.9|96025.1|63
1647389480000|2022-03-16 00:11:20|96110.3|96027.5|96114.6|96026.8|96117.2|96028.2|96109.9|96024.5|30
1647389490000|2022-03-16 00:11:30|96112.5|96026.7|96100.6|96017.9|96116.7|96028.8|96098|96013.7|53
1647389500000|2022-03-16 00:11:40|96100.8|96017.4|96108.2|96022.5|96112.4|96024.3|96095.5|96012.2|63
1647389510000|2022-03-16 00:11:50|96110.1|96022.9|96121.2|96034.7|96121.2|96037.4|96099.2|96017.4|77
1647389520000|2022-03-16 00:12:00|96119.2|96034.6|96121|96039.6|96133.4|96040.1|96111.5|96027.4|64
1647389530000|2022-03-16 00:12:10|96120.8|96039.4|96123.3|96034.6|96126.2|96040.6|96113.6|96027.2|54
1647389540000|2022-03-16 00:12:20|96124.1|96034.9|96124.9|96032.8|96133.7|96035.3|96118.4|96026.3|61
1647389550000|2022-03-16 00:12:30|96123.1|96033.4|96121.5|96036.3|96132.3|96041.6|96108.5|96033.1|64
1647389560000|2022-03-16 00:12:40|96115.4|96036.1|96111.8|96032.7|96121.1|96038.5|96105.9|96029.3|54
1647389570000|2022-03-16 00:12:50|96112|96032.6|96109.8|96033.6|96124.2|96033.6|96105.5|96022.7|35
1647389580000|2022-03-16 00:13:00|96094.2|96044.2|96102.4|96027.1|96115.4|96044.2|96094.2|96027.1|55
1647389590000|2022-03-16 00:13:10|96101.1|96027.2|96113.3|96020.4|96113.7|96027.7|96100.5|96020.3|52
1647389600000|2022-03-16 00:13:20|96112.6|96020.6|96106.5|96028.5|96114.3|96035.6|96084.6|96020.6|49
1647389610000|2022-03-16 00:13:30|96107.6|96026|96086.3|96036.3|96111.1|96040.1|96086.1|96022.7|61
1647389620000|2022-03-16 00:13:40|96087|96037|96085.9|96035.9|96107.5|96039.1|96084.3|96023.8|64
1647389630000|2022-03-16 00:13:50|96086.2|96036.2|96097.7|96025.8|96100.7|96038.6|96084.5|96022.5|28
1647389640000|2022-03-16 00:14:00|96098.2|96026.3|96104.9|96022.7|96106.9|96037.8|96084.9|96017.9|30
1647389650000|2022-03-16 00:14:10|96106.2|96020.9|96117|96026.3|96117.1|96030.2|96100.5|96020.7|66
1647389660000|2022-03-16 00:14:20|96115.9|96035.1|96135.9|96050.1|96140.5|96050.1|96104.7|96027.7|68
1647389670000|2022-03-16 00:14:30|96141.2|96049.9|96131.1|96047.6|96141.2|96052.7|96117|96033.8|70
1647389680000|2022-03-16 00:14:40|96129.3|96047.9|96148.6|96057.1|96150.6|96061.1|96125.2|96042.7|65
1647389690000|2022-03-16 00:14:50|96149.8|96057.8|96165.4|96059.4|96175|96076.4|96136.6|96050.4|64
1647389700000|2022-03-16 00:15:00|96164.1|96059.2|96165.1|96075.8|96184.3|96078.1|96155.3|96054.9|71
1647389710000|2022-03-16 00:15:10|96169.4|96068.2|96165.4|96075.1|96171.5|96076.9|96149.6|96053.1|80
1647389720000|2022-03-16 00:15:20|96165.1|96074.4|96153.9|96055.6|96174.2|96077.6|96138.8|96051.4|72
1647389730000|2022-03-16 00:15:30|96150|96058.3|96146.4|96063.6|96159.2|96068.2|96144.6|96058.3|63
1647389740000|2022-03-16 00:15:40|96146.8|96064.1|96142.1|96062.5|96163.6|96069.3|96142.1|96057.7|69
1647389750000|2022-03-16 00:15:50|96156.6|96059.1|96158.1|96071|96171|96074.2|96145.9|96059.1|66
1647389760000|2022-03-16 00:16:00|96154.4|96071.1|96169.3|96080.6|96179.2|96080.6|96147.7|96060.2|68
1647389770000|2022-03-16 00:16:10|96170.5|96078.8|96179.3|96081.1|96187.9|96084.8|96168.2|96078.2|49
1647389780000|2022-03-16 00:16:20|96180.2|96080.4|96181.1|96085.6|96181.1|96087.5|96164.7|96063.9|45
1647389790000|2022-03-16 00:16:30|96180|96085.9|96184.7|96082.5|96187.7|96093.2|96172.3|96078|56
1647389800000|2022-03-16 00:16:40|96184.5|96080.2|96184.4|96091.8|96194.2|96100.4|96175.5|96075|54
1647389810000|2022-03-16 00:16:50|96182.3|96094.3|96187.4|96090.7|96197.9|96097.6|96176.1|96088.4|54
1647389820000|2022-03-16 00:17:00|96185.2|96090.4|96177.1|96076.7|96192.9|96093.6|96169.3|96072.7|67
1647389830000|2022-03-16 00:17:10|96176.8|96071|96178.1|96084.4|96187.4|96087.4|96161.4|96071|49
1647389840000|2022-03-16 00:17:20|96179.1|96086|96171.3|96080.6|96187.7|96086|96171.3|96077.2|40
1647389850000|2022-03-16 00:17:30|96169.9|96082.2|96186.4|96090.8|96195.8|96093.9|96163.8|96080.9|54
1647389860000|2022-03-16 00:17:40|96187.3|96092.1|96182.9|96085|96195.2|96092.3|96178.1|96085|71
1647389870000|2022-03-16 00:17:50|96181.5|96085.3|96191.2|96083.7|96192.4|96086|96175.8|96075.3|57
1647389880000|2022-03-16 00:18:00|96191.3|96083.9|96174.1|96090.2|96193|96090.2|96170.6|96079.7|50
1647389890000|2022-03-16 00:18:10|96175.9|96089.2|96187.5|96093.1|96202|96098.1|96171.4|96085.7|56
1647389900000|2022-03-16 00:18:20|96188.5|96084.8|96181.6|96084.8|96197.1|96099.4|96178.2|96084.4|48
1647389910000|2022-03-16 00:18:30|96182.3|96087.2|96174.4|96089.3|96185.9|96089.3|96174.4|96081.5|56
1647389920000|2022-03-16 00:18:40|96174.2|96089|96186.8|96076.2|96190|96089|96162.1|96065.4|57
1647389930000|2022-03-16 00:18:50|96182.1|96080|96179.2|96079.7|96190.3|96084.8|96170.2|96075.7|57
1647389940000|2022-03-16 00:19:00|96179.3|96079.8|96172.6|96074.7|96187.2|96082|96171.7|96073.4|57
1647389950000|2022-03-16 00:19:10|96174.4|96077.6|96163.1|96062.8|96178.9|96078.7|96161.8|96061.8|54
1647389960000|2022-03-16 00:19:20|96166.8|96063.3|96156.1|96067.9|96166.8|96068|96148.8|96059.2|63
1647389970000|2022-03-16 00:19:30|96155.1|96067.4|96151.3|96057.4|96172.7|96071.7|96151.3|96055.2|53
1647389980000|2022-03-16 00:19:40|96150.7|96058.5|96146.1|96054.9|96154.6|96061.2|96142.5|96047.2|63
1647389990000|2022-03-16 00:19:50|96146.6|96055.2|96150|96063.5|96153.5|96065.4|96146.6|96053.1|54
1647390000000|2022-03-16 00:20:00|96152|96061.1|96161.1|96062.8|96167.3|96071.5|96150.5|96059.1|60
1647390010000|2022-03-16 00:20:10|96163.6|96065.2|96157.7|96064.7|96170.1|96065.3|96152.4|96059|53
1647390020000|2022-03-16 00:20:20|96158.4|96065.2|96177|96077.7|96177.2|96079.7|96153.5|96058.6|53
1647390030000|2022-03-16 00:20:30|96176.1|96080.1|96174.5|96077.1|96185.8|96083.4|96164.9|96074.7|59
1647390040000|2022-03-16 00:20:40|96175.5|96070.1|96178.1|96078.9|96192.3|96088.6|96163.5|96070.1|70
1647390050000|2022-03-16 00:20:50|96186.7|96088.8|96183.4|96090.5|96197.4|96092.4|96169.1|96076.9|64
1647390060000|2022-03-16 00:21:00|96184.7|96090.3|96177.1|96085|96190|96090.7|96177.1|96080.7|47
1647390070000|2022-03-16 00:21:10|96176.2|96080.5|96186.5|96085.5|96194.2|96100.7|96176.2|96079.3|54
1647390080000|2022-03-16 00:21:20|96186.1|96087.4|96182.9|96081.5|96197.3|96092.8|96182.4|96080.6|68
1647390090000|2022-03-16 00:21:30|96182.5|96082.6|96182.4|96079.5|96186.9|96084.1|96175.3|96076.9|68
1647390100000|2022-03-16 00:21:40|96178.8|96079.6|96172.6|96077.9|96183|96082.4|96172.6|96075.9|49
1647390110000|2022-03-16 00:21:50|96174|96078.4|96174.1|96078|96178.6|96081.5|96166.6|96076.2|30
1647390120000|2022-03-16 00:22:00|96173.4|96078.1|96173.6|96080.1|96183.2|96084.6|96165.1|96070.6|36
1647390130000|2022-03-16 00:22:10|96173.1|96079.9|96168.1|96077.8|96177.2|96081.1|96168.1|96075.8|54
1647390140000|2022-03-16 00:22:20|96170.6|96078.4|96162.9|96065.6|96172.2|96080.1|96160.2|96065.4|29
1647390150000|2022-03-16 00:22:30|96160.7|96065.1|96171.7|96073.5|96175.8|96077.6|96159.6|96065.1|63
1647390160000|2022-03-16 00:22:40|96170.8|96073.4|96178.3|96081.9|96181.6|96085|96162.9|96073.1|52
1647390170000|2022-03-16 00:22:50|96178.8|96080.8|96169.8|96079.6|96178.8|96081.8|96167.9|96078|41
1647390180000|2022-03-16 00:23:00|96168.4|96079.2|96182.6|96079.7|96183|96081.8|96168.1|96078|45
1647390190000|2022-03-16 00:23:10|96180.9|96076.8|96167|96071|96180.9|96077.8|96162.9|96066.9|49
1647390200000|2022-03-16 00:23:20|96166.8|96070.9|96168.5|96068.3|96177.7|96075.8|96162.4|96067.1|54
1647390210000|2022-03-16 00:23:30|96168.1|96068.4|96168.2|96078|96170.7|96078|96164.1|96068.4|29
1647390220000|2022-03-16 00:23:40|96167.8|96078.8|96161.4|96077.6|96167.8|96079.9|96160.7|96074.2|27
1647390230000|2022-03-16 00:23:50|96164|96077.1|96162|96083.3|96170.9|96083.3|96155.8|96074.4|35
1647390240000|2022-03-16 00:24:00|96163.2|96082.8|96159.3|96069.3|96169.9|96082.9|96151.5|96067.1|60
1647390250000|2022-03-16 00:24:10|96159.1|96070.2|96161.5|96070.6|96168.6|96071.1|96155.4|96065.6|54
1647390260000|2022-03-16 00:24:20|96160.7|96070.1|96159.6|96067.5|96163.6|96071.6|96156.1|96067.5|41
1647390270000|2022-03-16 00:24:30|96158.6|96068.4|96156.3|96067.4|96159.4|96070.2|96152.5|96066.9|29
1647390280000|2022-03-16 00:24:40|96156|96068.1|96156.2|96066.1|96158.4|96070.6|96149.9|96066|52
1647390290000|2022-03-16 00:24:50|96154.9|96067|96155.6|96068.9|96161.3|96071.4|96143.8|96061.5|61
1647390300000|2022-03-16 00:25:00|96155.4|96069.2|96137.9|96058.2|96159.8|96069.2|96135.5|96053.3|45
1647390310000|2022-03-16 00:25:10|96137.4|96055.6|96143.9|96059.6|96156.7|96073.8|96136.3|96055|63
1647390320000|2022-03-16 00:25:20|96144.8|96059.3|96138.4|96056.7|96150|96062.1|96138.4|96055.7|51
1647390330000|2022-03-16 00:25:30|96138.2|96056.5|96144.2|96056.1|96148.2|96060.2|96138|96056|37
1647390340000|2022-03-16 00:25:40|96144|96056.2|96134.1|96061.1|96145|96071.7|96121.7|96055.7|41
1647390350000|2022-03-16 00:25:50|96133.5|96059.7|96136.8|96061.7|96150.9|96074.7|96124.1|96057.5|34
1647390360000|2022-03-16 00:26:00|96136.9|96061.8|96132.4|96053.1|96150.7|96061.8|96131.8|96049.3|61
1647390370000|2022-03-16 00:26:10|96133.7|96051.1|96131.6|96048.7|96143.8|96053.5|96131.6|96042.9|42
1647390380000|2022-03-16 00:26:20|96133.8|96045.9|96147.2|96054.1|96149.9|96060.2|96132.9|96043.4|53
1647390390000|2022-03-16 00:26:30|96148.3|96054.9|96152.9|96063.4|96153.3|96064.8|96131.8|96051.9|55
1647390400000|2022-03-16 00:26:40|96152.8|96062.9|96151.8|96063.9|96158.1|96065.8|96147.9|96058.2|65
1647390410000|2022-03-16 00:26:50|96153.8|96066|96154.2|96065.3|96165.9|96074.8|96151|96061.6|45
1647390420000|2022-03-16 00:27:00|96156.3|96066.9|96151.9|96066.7|96159.1|96068.6|96151.9|96062.7|42
1647390430000|2022-03-16 00:27:10|96151.3|96067.8|96153.9|96066.1|96158|96069|96151.3|96064.9|24
1647390440000|2022-03-16 00:27:20|96148.8|96063.5|96149.3|96063.9|96159.8|96069.2|96148.8|96057.2|28
1647390450000|2022-03-16 00:27:30|96149.6|96064.6|96161.4|96067.4|96161.4|96068|96148.5|96063.7|36
1647390460000|2022-03-16 00:27:40|96160.1|96066.3|96147.9|96061.6|96160.1|96075.5|96146.5|96061.6|44
1647390470000|2022-03-16 00:27:50|96150.8|96062.7|96155|96071|96165.8|96078.9|96147.1|96060.5|36
1647390480000|2022-03-16 00:28:00|96154.8|96072.6|96159.4|96071.2|96164.9|96076.7|96152.4|96067.2|41
1647390490000|2022-03-16 00:28:10|96157.6|96072|96156.6|96067.6|96161.4|96072.7|96156.4|96067.6|20
1647390500000|2022-03-16 00:28:20|96156.5|96067.5|96161.5|96077|96164.5|96078.7|96149.8|96067.5|34
1647390510000|2022-03-16 00:28:30|96159.3|96073.9|96151.1|96074.8|96162.2|96078.1|96150|96069.6|46
1647390520000|2022-03-16 00:28:40|96151.2|96075|96159.8|96079.6|96159.8|96094.6|96141.8|96072.3|33
1647390530000|2022-03-16 00:28:50|96158.5|96082.5|96147.5|96063.9|96162.9|96082.5|96136.7|96060|58
1647390540000|2022-03-16 00:29:00|96148|96063.8|96148.4|96058.9|96152.9|96066.8|96141.5|96057.7|58
1647390550000|2022-03-16 00:29:10|96149.5|96058.8|96150|96059.1|96150.3|96061.3|96142.8|96057.9|40
1647390560000|2022-03-16 00:29:20|96149.4|96058.4|96147.4|96062.3|96152.7|96063.3|96142.2|96056|51
1647390570000|2022-03-16 00:29:30|96145.8|96063.1|96140.4|96064.8|96155.3|96066.3|96140.4|96059.7|47
1647390580000|2022-03-16 00:29:40|96140.6|96065|96151.3|96061.6|96166.1|96068.4|96139.3|96057.6|52
1647390590000|2022-03-16 00:29:50|96148.6|96056.3|96157.3|96066.2|96165|96069|96145.3|96056.3|56
1647390600000|2022-03-16 00:30:00|96157.4|96066.9|96133.1|96051.6|96157.9|96067|96133.1|96050.7|70
1647390610000|2022-03-16 00:30:10|96138.9|96058.6|96144.6|96059.4|96153.9|96061.5|96134.7|96048|53
1647390620000|2022-03-16 00:30:20|96144.7|96060.2|96151.6|96061|96158.4|96062.7|96144.6|96057.9|44
1647390630000|2022-03-16 00:30:30|96151.7|96061.1|96157.9|96062.9|96161.1|96067.7|96149.4|96059.7|64
1647390640000|2022-03-16 00:30:40|96157.2|96064.6|96158.5|96075.2|96161.9|96075.2|96149.9|96061.8|52
1647390650000|2022-03-16 00:30:50|96158.4|96075|96154|96065.6|96159.4|96076.8|96143.2|96062.8|53
1647390660000|2022-03-16 00:31:00|96154.6|96065.5|96153.7|96067.5|96157.6|96068.3|96147.4|96064.4|50
1647390670000|2022-03-16 00:31:10|96150|96068.2|96149.7|96062.1|96156.9|96069.6|96146.7|96061.8|61
1647390680000|2022-03-16 00:31:20|96148.2|96061.8|96144.9|96058|96150.8|96063.6|96142.3|96053.7|51
1647390690000|2022-03-16 00:31:30|96143.7|96056|96148.7|96060|96152.7|96060.9|96141.7|96052.7|59
1647390700000|2022-03-16 00:31:40|96140.3|96057.2|96139.8|96054.5|96150.4|96062|96138.4|96051.1|37
1647390710000|2022-03-16 00:31:50|96139.7|96054.8|96144.2|96062.7|96149.2|96062.7|96134.1|96052|50
1647390720000|2022-03-16 00:32:00|96143.9|96063.6|96153.1|96066.6|96165.6|96074.2|96143.6|96052.3|60
1647390730000|2022-03-16 00:32:10|96151.4|96066.7|96151.8|96072.7|96165.2|96072.7|96149.8|96063.9|54
1647390740000|2022-03-16 00:32:20|96151.9|96072.9|96161.4|96071.7|96161.7|96074.5|96150.9|96068.8|24
1647390750000|2022-03-16 00:32:30|96161.2|96071.5|96164.9|96068.1|96174.4|96073.2|96158.8|96067.6|41
1647390760000|2022-03-16 00:32:40|96164.4|96065.5|96162.3|96069.3|96168.3|96069.4|96157.1|96061.3|48
1647390770000|2022-03-16 00:32:50|96161.9|96068.7|96174.9|96072|96178.4|96073.1|96153.5|96063.4|52
1647390780000|2022-03-16 00:33:00|96180.7|96077.2|96177.4|96076.7|96182.4|96080.6|96168|96068.8|64
1647390790000|2022-03-16 00:33:10|96177.1|96076.5|96176.5|96074.6|96186.2|96077.2|96175.1|96069.6|52
1647390800000|2022-03-16 00:33:20|96177.2|96074|96181.6|96083.2|96186.7|96084.5|96174.2|96073.6|59
1647390810000|2022-03-16 00:33:30|96183.3|96082|96178|96082.2|96186|96086.2|96171|96074.5|60
1647390820000|2022-03-16 00:33:40|96178.9|96081.4|96178.8|96081.6|96185.7|96084.1|96173.8|96080.1|62
1647390830000|2022-03-16 00:33:50|96178.5|96081.4|96180|96076.1|96184.4|96083.2|96174|96075.1|56
1647390840000|2022-03-16 00:34:00|96181|96078.2|96166.8|96080.4|96184.2|96084.6|96166.8|96075.4|49
1647390850000|2022-03-16 00:34:10|96167|96080.6|96180.3|96081.7|96188.4|96084.9|96167|96079|61
1647390860000|2022-03-16 00:34:20|96179|96081|96170.7|96080.8|96179.3|96082.2|96166.8|96075.8|44
1647390870000|2022-03-16 00:34:30|96168.8|96080.4|96174.4|96082.2|96175.3|96083.7|96167.2|96078.9|45
1647390880000|2022-03-16 00:34:40|96174.2|96082.4|96156|96074|96176.5|96082.4|96151.3|96065.1|68
1647390890000|2022-03-16 00:34:50|96153.8|96076|96165|96075|96167.7|96076.1|96152.9|96071.9|45
1647390900000|2022-03-16 00:35:00|96163.6|96075.6|96159.9|96065.5|96166.1|96075.6|96156.2|96065.1|51
1647390910000|2022-03-16 00:35:10|96160.1|96065.3|96158.8|96070.9|96165.9|96076.1|96154.7|96065.3|51
1647390920000|2022-03-16 00:35:20|96156.6|96072.9|96160.6|96070.3|96166.9|96072.9|96156.1|96068.6|51
1647390930000|2022-03-16 00:35:30|96161.1|96069.5|96147.1|96065.7|96162.2|96071.1|96145.5|96062.8|63
1647390940000|2022-03-16 00:35:40|96159.8|96068.8|96153.3|96070.5|96164.2|96071.9|96147.7|96063.6|64
1647390950000|2022-03-16 00:35:50|96152.1|96072.2|96153.9|96069.9|96156.7|96072.2|96150.2|96068.5|39
1647390960000|2022-03-16 00:36:00|96153.1|96070.7|96155|96070.4|96155.9|96071.6|96151.5|96068.2|58
1647390970000|2022-03-16 00:36:10|96153.2|96070.7|96152.9|96065.9|96159.6|96073.5|96148.6|96063.2|59
1647390980000|2022-03-16 00:36:20|96152.1|96066.3|96151.3|96068.1|96167.6|96071.8|96146.8|96062.7|53
1647390990000|2022-03-16 00:36:30|96152.2|96065.9|96158.3|96066.5|96163.4|96069.1|96151.4|96065.5|52
1647391000000|2022-03-16 00:36:40|96155.9|96066.3|96149.5|96063.3|96160.2|96066.7|96147.3|96059|46
1647391010000|2022-03-16 00:36:50|96153.6|96063.6|96143.5|96053|96166|96070.2|96141.9|96046.1|59
1647391020000|2022-03-16 00:37:00|96142.3|96055.3|96139.3|96046.5|96151.7|96055.8|96137|96043.1|54
1647391030000|2022-03-16 00:37:10|96139.1|96045.2|96138.8|96048.7|96148|96052.5|96135|96041|55
1647391040000|2022-03-16 00:37:20|96141.3|96047|96140.1|96045.3|96141.3|96048.1|96128|96037.8|56
1647391050000|2022-03-16 00:37:30|96139.7|96045.7|96132.1|96041.6|96143.7|96048.4|96123.6|96037.8|59
1647391060000|2022-03-16 00:37:40|96132.5|96041.7|96135.4|96044.9|96147.1|96051.9|96125.8|96034.2|64
1647391070000|2022-03-16 00:37:50|96133.4|96044.8|96135.2|96046.9|96144.8|96048.2|96133.4|96043.1|48
1647391080000|2022-03-16 00:38:00|96135.1|96046.8|96152.7|96048.3|96152.7|96054.7|96134.5|96046.8|50
1647391090000|2022-03-16 00:38:10|96141.6|96054.2|96140.4|96057.5|96147.7|96058.2|96131.9|96052.2|53
1647391100000|2022-03-16 00:38:20|96138.8|96056.7|96135.5|96057.3|96141.8|96057.6|96134.7|96054.9|40
1647391110000|2022-03-16 00:38:30|96137.3|96056.6|96148.1|96052.6|96156.5|96058.1|96137.3|96050.7|48
1647391120000|2022-03-16 00:38:40|96150.1|96052.9|96158.7|96063.9|96162.6|96066.8|96145.4|96052.3|58
1647391130000|2022-03-16 00:38:50|96157.9|96064.5|96157.9|96065.3|96162.1|96065.9|96153.3|96062.7|33
1647391140000|2022-03-16 00:39:00|96157.8|96065.2|96158.5|96059.9|96163.7|96065.9|96155.7|96057.3|27
1647391150000|2022-03-16 00:39:10|96162.7|96059|96155.2|96054.4|96163.8|96070.9|96145|96051.1|56
1647391160000|2022-03-16 00:39:20|96156.1|96053.8|96147.6|96050.7|96160.9|96065.9|96142.7|96050|56
1647391170000|2022-03-16 00:39:30|96147.7|96052.1|96146.9|96048.3|96148.9|96054.8|96128.4|96043.3|49
1647391180000|2022-03-16 00:39:40|96145.1|96049.3|96149.2|96045.2|96151.8|96049.8|96139.1|96045.2|44
1647391190000|2022-03-16 00:39:50|96144.7|96043.7|96145.1|96045.9|96147.6|96046.6|96137.9|96043.4|48
1647391200000|2022-03-16 00:40:00|96144.1|96046.3|96150.6|96055.2|96154.5|96057|96133.4|96045|48
1647391210000|2022-03-16 00:40:10|96150|96055.6|96151.8|96059|96160.4|96065.9|96145.9|96049.4|64
1647391220000|2022-03-16 00:40:20|96150.3|96059.6|96161.7|96063|96163.3|96065.4|96149.1|96059.4|34
1647391230000|2022-03-16 00:40:30|96158.9|96065.3|96166.7|96071.1|96166.8|96077|96154|96062.8|43
1647391240000|2022-03-16 00:40:40|96167.9|96069.7|96164.9|96069.5|96167.9|96073.3|96161.8|96065|26
1647391250000|2022-03-16 00:40:50|96167.4|96068|96160.7|96068.2|96175.8|96074.3|96160|96063.7|55
1647391260000|2022-03-16 00:41:00|96161.6|96068|96165.1|96063.5|96172|96069.6|96160.3|96061.4|69
1647391270000|2022-03-16 00:41:10|96166.5|96063.7|96166.4|96071.9|96173.8|96074.8|96151.7|96061.1|70
1647391280000|2022-03-16 00:41:20|96173.1|96071.6|96184.2|96081.4|96197.1|96089.7|96161|96064.2|73
1647391290000|2022-03-16 00:41:30|96184|96084|96186|96093.7|96200.1|96098|96181.9|96082.7|60
1647391300000|2022-03-16 00:41:40|96188.2|96093.1|96194.2|96093.4|96201.3|96098.7|96184.6|96090.6|43
1647391310000|2022-03-16 00:41:50|96193|96093.2|96198.6|96099.3|96206.3|96103.7|96178.3|96088.8|37
1647391320000|2022-03-16 00:42:00|96197.5|96099.9|96197.3|96094.8|96199|96100.2|96187.6|96092.2|50
1647391330000|2022-03-16 00:42:10|96197.5|96094.4|96197.3|96091.2|96202|96099.2|96191.6|96089.5|53
1647391340000|2022-03-16 00:42:20|96194.3|96091|96188|96089.2|96194.5|96094.2|96182|96088.5|46
1647391350000|2022-03-16 00:42:30|96190.4|96089.4|96195.1|96099|96207.4|96101.1|96189.6|96088.1|45
1647391360000|2022-03-16 00:42:40|96197.5|96098.3|96207.6|96104.8|96207.6|96105.9|96194.6|96097.4|32
1647391370000|2022-03-16 00:42:50|96206.2|96105.5|96201.6|96100.9|96209|96107.9|96200.2|96099.8|46
1647391380000|2022-03-16 00:43:00|96201.5|96100.8|96206.2|96103.7|96211|96103.8|96200.5|96099.6|37
1647391390000|2022-03-16 00:43:10|96204.1|96103.9|96201.2|96099.8|96212.2|96108.2|96194.7|96096.3|46
1647391400000|2022-03-16 00:43:20|96200.3|96101.7|96200.5|96099.8|96206.3|96103.4|96195|96097.1|60
1647391410000|2022-03-16 00:43:30|96200.8|96100.2|96198.6|96095.2|96205.5|96101|96193.6|96094.3|48
1647391420000|2022-03-16 00:43:40|96197.3|96095.5|96187.9|96095.9|96197.5|96096.6|96187.9|96092.6|39
1647391430000|2022-03-16 00:43:50|96187.5|96095.2|96208.5|96108.8|96208.5|96108.8|96187.5|96095.1|37
1647391440000|2022-03-16 00:44:00|96210.3|96110|96197.2|96101.6|96212|96110.3|96189.7|96094.5|68
1647391450000|2022-03-16 00:44:10|96198.1|96101.8|96192.2|96097.3|96205|96102.4|96187.4|96094.1|68
1647391460000|2022-03-16 00:44:20|96191|96098|96194.5|96096.8|96208.2|96102.6|96187.2|96095.7|52
1647391470000|2022-03-16 00:44:30|96196.1|96095|96201.6|96099.4|96205.4|96102.2|96188.4|96094.7|38
1647391480000|2022-03-16 00:44:40|96202.3|96098.6|96197.2|96100.1|96202.7|96101.2|96195.1|96098.5|33
1647391490000|2022-03-16 00:44:50|96196.8|96100.4|96195.9|96098.2|96206.8|96100.7|96195.2|96097.9|30
1647391500000|2022-03-16 00:45:00|96196|96098.3|96193.5|96099.8|96196.4|96101|96191.1|96096.9|58
1647391510000|2022-03-16 00:45:10|96194.4|96099.9|96189.4|96101.8|96205.4|96104.4|96188.3|96097.4|63
1647391520000|2022-03-16 00:45:20|96187.1|96102.5|96192.1|96100.8|96197.8|96103.7|96187.1|96099|58
1647391530000|2022-03-16 00:45:30|96193.1|96097.1|96194.7|96099.5|96197.4|96099.7|96191.9|96097.1|21
1647391540000|2022-03-16 00:45:40|96193.5|96099.7|96186.8|96097.7|96198.9|96103.7|96186|96092.2|46
1647391550000|2022-03-16 00:45:50|96188.2|96097|96195.3|96097.5|96202|96098.3|96181.3|96093.5|59
1647391560000|2022-03-16 00:46:00|96200.9|96097.4|96198.1|96094.6|96202.5|96101.2|96195|96094.6|57
1647391570000|2022-03-16 00:46:10|96198.8|96094.4|96193.1|96099|96199.3|96099.9|96191.4|96090.1|44
1647391580000|2022-03-16 00:46:20|96193|96099.4|96187.9|96101.5|96193|96101.5|96186.9|96098.2|31
1647391590000|2022-03-16 00:46:30|96189.8|96101|96203.8|96102.8|96204.5|96102.8|96187.5|96098.3|22
1647391600000|2022-03-16 00:46:40|96203.7|96102.7|96204|96104.3|96208.5|96108.1|96192.5|96097.2|59
1647391610000|2022-03-16 00:46:50|96203.7|96101.7|96199.5|96103.8|96206.1|96106.1|96196.8|96100.9|47
1647391620000|2022-03-16 00:47:00|96199.9|96103.3|96203.7|96106.1|96208|96107.7|96199.9|96102.2|36
1647391630000|2022-03-16 00:47:10|96202.5|96106.6|96208.5|96112.7|96214|96114.5|96198.3|96103.9|54
1647391640000|2022-03-16 00:47:20|96209.5|96112.3|96200.9|96110|96214.3|96112.4|96200.1|96105.6|42
1647391650000|2022-03-16 00:47:30|96198.8|96110.1|96202.5|96108.8|96209.4|96111.5|96196.6|96104.3|55
1647391660000|2022-03-16 00:47:40|96203.9|96108.5|96201.5|96109.9|96204.7|96110.6|96198.6|96107.3|47
1647391670000|2022-03-16 00:47:50|96200.8|96111.6|96203.5|96107.7|96203.8|96111.6|96198.8|96105.8|31
1647391680000|2022-03-16 00:48:00|96203.9|96106.7|96204.5|96112.7|96206.1|96113|96201|96106.7|23
1647391690000|2022-03-16 00:48:10|96204.3|96113.2|96205.9|96107.8|96212.5|96113.9|96199.1|96104.5|59
1647391700000|2022-03-16 00:48:20|96204|96106.6|96203.2|96103.6|96210.9|96109.4|96202|96101.1|54
1647391710000|2022-03-16 00:48:30|96203.5|96103.5|96201.6|96102|96209.5|96105.7|96198.4|96102|38
1647391720000|2022-03-16 00:48:40|96201.1|96102.6|96195|96104.1|96203.9|96104.3|96192.6|96097.1|49
1647391730000|2022-03-16 00:48:50|96194.2|96105.1|96206.6|96110.3|96212.1|96110.3|96190.3|96099.6|31
1647391740000|2022-03-16 00:49:00|96199.3|96111.6|96206.3|96112.6|96209.8|96114.5|96198.1|96108.6|43
1647391750000|2022-03-16 00:49:10|96201.2|96113.8|96206.8|96106.4|96213.4|96113.8|96201.2|96106.3|59
1647391760000|2022-03-16 00:49:20|96208.3|96105.8|96210.7|96113.8|96213.7|96116.1|96203.8|96105.8|38
1647391770000|2022-03-16 00:49:30|96210|96114.4|96211.3|96121.8|96222.5|96127.8|96209.4|96112.8|62
1647391780000|2022-03-16 00:49:40|96212.6|96121.1|96214.1|96121|96220.1|96123.8|96209.3|96117.1|63
1647391790000|2022-03-16 00:49:50|96214.5|96121.3|96209.1|96119.9|96224.8|96124.7|96203.7|96115.5|46
1647391800000|2022-03-16 00:50:00|96210.4|96118.6|96205.4|96119|96212.1|96121.4|96204.1|96115.4|64
1647391810000|2022-03-16 00:50:10|96204.3|96120.8|96204.1|96119.1|96210.9|96122.4|96202.9|96114.7|60
1647391820000|2022-03-16 00:50:20|96205.7|96118.4|96203.2|96117|96207.8|96118.8|96202.3|96113.1|50
1647391830000|2022-03-16 00:50:30|96204.7|96115.1|96201.2|96115.9|96213.7|96121.7|96200.9|96108.8|49
1647391840000|2022-03-16 00:50:40|96203.2|96115.3|96210.1|96115.8|96213.9|96118.2|96197.9|96110.2|41
1647391850000|2022-03-16 00:50:50|96210.4|96117.9|96210.6|96117|96217.1|96118.3|96204.1|96113.7|50
1647391860000|2022-03-16 00:51:00|96209.4|96116.9|96222.3|96128.5|96224.9|96130.4|96209.3|96115|44
1647391870000|2022-03-16 00:51:10|96221.7|96128.7|96216.1|96131.7|96228.1|96134.2|96215.6|96128.7|60
1647391880000|2022-03-16 00:51:20|96215.6|96132.2|96222.6|96134.5|96231.4|96138.2|96214.7|96125.8|59
1647391890000|2022-03-16 00:51:30|96221.4|96135.2|96231.5|96134.7|96231.9|96140.1|96217.6|96132.2|53
1647391900000|2022-03-16 00:51:40|96229.3|96133.3|96230.6|96138|96234|96140.4|96223|96131|46
1647391910000|2022-03-16 00:51:50|96229.2|96139.3|96217.8|96131.5|96233.4|96139.6|96215.8|96130.4|48
1647391920000|2022-03-16 00:52:00|96220.5|96129.9|96213.2|96126.1|96221.6|96136.4|96210.8|96124.4|53
1647391930000|2022-03-16 00:52:10|96210.3|96125.8|96215.1|96124.6|96225.4|96129.8|96208.6|96122.7|50
1647391940000|2022-03-16 00:52:20|96214.4|96121.5|96207.5|96121.5|96216.9|96125.6|96204.2|96120.2|57
1647391950000|2022-03-16 00:52:30|96205.4|96121.6|96205.4|96121.7|96214.8|96123.7|96201.6|96118.4|61
1647391960000|2022-03-16 00:52:40|96204.5|96122.7|96211.8|96125.9|96221.8|96129.7|96200.9|96116.1|64
1647391970000|2022-03-16 00:52:50|96211.4|96126.3|96210.7|96133.6|96223.4|96134.6|96209.1|96125.3|66
1647391980000|2022-03-16 00:53:00|96210.9|96133.1|96239.2|96138.1|96245.7|96138.9|96207.9|96119.5|76
1647391990000|2022-03-16 00:53:10|96238.7|96132.3|96254.7|96147.3|96255|96149|96233.3|96131.5|59
1647392000000|2022-03-16 00:53:20|96253.9|96146.1|96249.3|96145.9|96253.9|96153|96242.2|96143.6|47
1647392010000|2022-03-16 00:53:30|96249.1|96146|96258.6|96152.2|96263|96153.6|96237.6|96137.9|67
1647392020000|2022-03-16 00:53:40|96257.4|96152.5|96255.5|96151.3|96264.6|96157.5|96248|96146|36
1647392030000|2022-03-16 00:53:50|96258.5|96149.9|96259|96152.5|96271.5|96179.3|96250.1|96146.1|73
1647392040000|2022-03-16 00:54:00|96256.3|96152.6|96252.1|96160.7|96266|96161.1|96244.6|96148.1|71
1647392050000|2022-03-16 00:54:10|96253|96157.2|96270.6|96158.6|96281.9|96169.8|96252.8|96156|69
1647392060000|2022-03-16 00:54:20|96267.1|96161.2|96260.8|96157.7|96276.7|96162.7|96253.8|96146.2|68
1647392070000|2022-03-16 00:54:30|96260.1|96157.8|96259.5|96152|96267.3|96171.9|96254.5|96145.6|54
1647392080000|2022-03-16 00:54:40|96258.3|96151|96254|96149.6|96262.3|96158.7|96245.7|96139.9|73
1647392090000|2022-03-16 00:54:50|96250|96153|96258.2|96142.2|96266|96154.3|96246.1|96135.9|74
1647392100000|2022-03-16 00:55:00|96264.9|96148.9|96265.8|96156.5|96269.4|96156.9|96245.5|96137.5|71
1647392110000|2022-03-16 00:55:10|96267.7|96156|96265.6|96154|96275.8|96165.9|96256.4|96150.5|68
1647392120000|2022-03-16 00:55:20|96265.4|96153.9|96249.2|96146.3|96269.1|96154.8|96242.2|96144.2|66
1647392130000|2022-03-16 00:55:30|96249.3|96146.4|96248.7|96144.5|96251.3|96147.8|96242.9|96139.5|53
1647392140000|2022-03-16 00:55:40|96248.1|96146.9|96250|96144.8|96258|96152.7|96242.2|96139.1|43
1647392150000|2022-03-16 00:55:50|96250.6|96145.2|96248.4|96140.4|96256.9|96148.1|96234.2|96135.3|39
1647392160000|2022-03-16 00:56:00|96252.2|96139.6|96248.2|96144.6|96257|96145.8|96244.8|96139.5|42
1647392170000|2022-03-16 00:56:10|96245.5|96139.4|96246.8|96144.2|96259|96146.5|96237.4|96134.4|61
1647392180000|2022-03-16 00:56:20|96246.5|96144.5|96245.2|96143.3|96252.5|96145.8|96238.3|96139.9|57
1647392190000|2022-03-16 00:56:30|96246.1|96143.4|96244.2|96139.7|96248.9|96144.4|96232.5|96138.5|52
1647392200000|2022-03-16 00:56:40|96243.3|96140.6|96243.2|96144.5|96251|96145.7|96236.9|96139.8|56
1647392210000|2022-03-16 00:56:50|96242.1|96143.6|96238.2|96142.6|96247.8|96146.2|96237.4|96142|52
1647392220000|2022-03-16 00:57:00|96239.5|96143.2|96247.3|96146|96247.3|96146.3|96236.9|96141.5|32
1647392230000|2022-03-16 00:57:10|96246.3|96145.3|96249.5|96146|96260.7|96153.2|96243.4|96140.7|60
1647392240000|2022-03-16 00:57:20|96253.3|96142.8|96246.2|96143.9|96256.2|96149|96235.5|96136|53
1647392250000|2022-03-16 00:57:30|96247.3|96144.2|96201.2|96111.5|96247.3|96144.2|96194.4|96107.6|76
1647392260000|2022-03-16 00:57:40|96200.8|96111.3|96193.8|96111.3|96200.8|96115.6|96193.8|96108.4|45
1647392270000|2022-03-16 00:57:50|96194.8|96112.2|96200.2|96112.8|96200.2|96114.2|96191.6|96110.8|29
1647392280000|2022-03-16 00:58:00|96198.6|96113.7|96198.6|96112.4|96201.6|96115.4|96190|96107|50
1647392290000|2022-03-16 00:58:10|96199.1|96112.3|96228.7|96129.1|96229.1|96129.4|96197.1|96109.7|65
1647392300000|2022-03-16 00:58:20|96229.9|96128.4|96238.7|96138.3|96250.8|96144.4|96224.3|96125.9|61
1647392310000|2022-03-16 00:58:30|96239.1|96138.7|96245.6|96136.4|96245.6|96141.3|96238.3|96133.9|43
1647392320000|2022-03-16 00:58:40|96245.3|96136.2|96245.7|96141|96254.7|96142.5|96243.6|96136.2|37
1647392330000|2022-03-16 00:58:50|96253|96141.5|96256|96154|96260.2|96154|96246.9|96137.9|56
1647392340000|2022-03-16 00:59:00|96254.4|96153.2|96252.6|96142|96259.2|96154.2|96250|96140.4|61
1647392350000|2022-03-16 00:59:10|96254.3|96140.5|96249.7|96141.4|96254.3|96143.1|96246|96138.8|54
1647392360000|2022-03-16 00:59:20|96246.2|96137.5|96237.1|96136.5|96246.2|96139.6|96231.1|96125.3|54
1647392370000|2022-03-16 00:59:30|96239.8|96135.7|96217|96124.5|96242.4|96137.4|96212.6|96118.7|51
1647392380000|2022-03-16 00:59:40|96216.6|96124.2|96209.8|96122.8|96222.4|96125.1|96206.3|96115.5|56
1647392390000|2022-03-16 00:59:50|96202.8|96115.6|96212.9|96128.5|96220.4|96137.2|96201.8|96115.1|65
1647392400000|2022-03-16 01:00:00|96212.6|96128.3|96200.2|96121.2|96217.4|96130.9|96198.9|96115|66
1647392410000|2022-03-16 01:00:10|96202.5|96122.5|96210.2|96128.5|96212.9|96128.7|96201.6|96118.9|63
1647392420000|2022-03-16 01:00:20|96209.4|96128.8|96213.9|96124.1|96216.9|96131.1|96207.2|96123.7|45
1647392430000|2022-03-16 01:00:30|96212.6|96125.4|96216.3|96129.3|96216.8|96130.6|96211|96124.4|46
1647392440000|2022-03-16 01:00:40|96213.3|96130.6|96213.6|96135.6|96226.1|96140.1|96192.1|96117.8|50
1647392450000|2022-03-16 01:00:50|96213.7|96135.5|96215.8|96132.2|96223.4|96137.2|96211.9|96126.4|60
1647392460000|2022-03-16 01:01:00|96215.7|96131.9|96224.8|96141.6|96230.2|96144.1|96215.7|96127.8|57
1647392470000|2022-03-16 01:01:10|96224.3|96142.6|96223|96134.1|96226.6|96142.8|96216.3|96129.9|66
1647392480000|2022-03-16 01:01:20|96219.8|96133.5|96234.3|96136.6|96234.5|96138.6|96219.4|96132.2|59
1647392490000|2022-03-16 01:01:30|96232|96137.1|96221.3|96133.5|96232|96139.2|96215.1|96130.5|51
1647392500000|2022-03-16 01:01:40|96219.5|96135.6|96219.7|96131.1|96224.1|96135.6|96216|96128.6|39
1647392510000|2022-03-16 01:01:50|96215.7|96131.6|96222.7|96130.6|96226.4|96131.9|96215.3|96124.5|51
1647392520000|2022-03-16 01:02:00|96222.8|96130.7|96216.4|96127.2|96224.6|96134.9|96216.4|96126.7|62
1647392530000|2022-03-16 01:02:10|96217.2|96128.1|96220.8|96127.2|96224.7|96131.2|96214.9|96126.3|51
1647392540000|2022-03-16 01:02:20|96220.9|96126.9|96218.2|96128.1|96225.1|96134.6|96209.4|96121.9|62
1647392550000|2022-03-16 01:02:30|96215.8|96130.1|96216.3|96124|96218.2|96130.4|96209.3|96120.5|65
1647392560000|2022-03-16 01:02:40|96216.5|96124.2|96217.5|96120.5|96218.9|96126.3|96213.6|96120.5|49
1647392570000|2022-03-16 01:02:50|96217.6|96120.6|96207.8|96127.5|96219.5|96127.9|96206.8|96120.1|39
1647392580000|2022-03-16 01:03:00|96208.9|96130.4|96222.8|96130.4|96227.5|96137|96208.9|96120|55
1647392590000|2022-03-16 01:03:10|96224.8|96130.9|96225.6|96135.3|96228.7|96135.3|96223.5|96130.9|39
1647392600000|2022-03-16 01:03:20|96222.5|96134.3|96228.2|96134.5|96228.8|96136.8|96222.5|96133.5|26
1647392610000|2022-03-16 01:03:30|96227.1|96134.4|96204.5|96154.5|96231.2|96154.5|96204.5|96132.7|32
1647392620000|2022-03-16 01:03:40|96219|96142.3|96226.3|96134|96230.2|96143.4|96217.3|96132.4|41
1647392630000|2022-03-16 01:03:50|96229.5|96132.4|96218.2|96123.8|96229.5|96134.2|96213.1|96123.8|56
1647392640000|2022-03-16 01:04:00|96217.2|96125.5|96216.2|96121.7|96220|96128.8|96211.5|96119.2|60
1647392650000|2022-03-16 01:04:10|96217.1|96121.6|96213|96124.7|96220.6|96124.7|96213|96118.9|43
1647392660000|2022-03-16 01:04:20|96218.8|96122.1|96217|96125.4|96229.8|96132.6|96212.6|96121.4|61
1647392670000|2022-03-16 01:04:30|96220.3|96123.1|96212.6|96115.4|96220.3|96126.2|96210.5|96114.3|61
1647392680000|2022-03-16 01:04:40|96211.5|96117.6|96212.7|96115.9|96216.7|96120.3|96206.8|96115.9|62
1647392690000|2022-03-16 01:04:50|96213|96113.7|96206.6|96113.5|96213.2|96116.2|96204.3|96110.8|52
1647392700000|2022-03-16 01:05:00|96207|96113.4|96197.6|96103.9|96209.2|96113.4|96195.9|96103.2|54
1647392710000|2022-03-16 01:05:10|96196|96104|96192.9|96097.7|96198.4|96104.7|96191.2|96095.8|68
1647392720000|2022-03-16 01:05:20|96192.8|96097.6|96189.2|96082.3|96194.7|96097.6|96180.4|96077.8|72
1647392730000|2022-03-16 01:05:30|96189.5|96076.7|96186.1|96070.1|96195.5|96082.2|96178.6|96068.5|74
1647392740000|2022-03-16 01:05:40|96185|96069|96182.1|96067.7|96189.8|96073.8|96179.5|96067.1|63
1647392750000|2022-03-16 01:05:50|96182.8|96067.6|96174.5|96059.1|96183.9|96070.8|96173.2|96059.1|53
1647392760000|2022-03-16 01:06:00|96176.5|96060.5|96174.6|96060.1|96189|96073|96172.7|96059.1|59
1647392770000|2022-03-16 01:06:10|96175.2|96061.3|96175.5|96060.2|96181|96065|96174.3|96058.3|49
1647392780000|2022-03-16 01:06:20|96175.6|96059.6|96175.3|96059.3|96180|96064|96161.9|96055.3|56
1647392790000|2022-03-16 01:06:30|96175.6|96059.6|96176.3|96065.4|96180.4|96067|96173.4|96057.4|50
1647392800000|2022-03-16 01:06:40|96176.6|96065.7|96176.6|96062.9|96179.6|96066.5|96173.5|96061.3|50
1647392810000|2022-03-16 01:06:50|96174.7|96062.8|96175.6|96060.4|96178.8|96064.2|96169.6|96057.2|44
1647392820000|2022-03-16 01:07:00|96174.9|96060.3|96171.8|96055.8|96175|96060.7|96168.8|96054.3|56
1647392830000|2022-03-16 01:07:10|96171.6|96055.6|96177.5|96064.3|96180.4|96064.4|96168.1|96055.2|54
1647392840000|2022-03-16 01:07:20|96175.6|96064.5|96180.3|96064.3|96181|96066|96175.6|96061.9|58
1647392850000|2022-03-16 01:07:30|96178.8|96064|96177.6|96061.6|96179.4|96064.7|96176.3|96060.9|27
1647392860000|2022-03-16 01:07:40|96176.3|96061.5|96170.4|96060.7|96177.3|96062.8|96170.4|96059.1|34
1647392870000|2022-03-16 01:07:50|96174.2|96058.2|96173.4|96057.4|96174.7|96060.5|96165.7|96055.3|45
1647392880000|2022-03-16 01:08:00|96171.9|96058.1|96170|96054|96173.6|96058.1|96160.8|96049.4|59
1647392890000|2022-03-16 01:08:10|96168.4|96057.1|96163.7|96047.7|96171|96058.7|96158.6|96046.4|68
1647392900000|2022-03-16 01:08:20|96163.4|96047.4|96154.4|96050.8|96165.7|96054.2|96148.1|96035.2|63
1647392910000|2022-03-16 01:08:30|96155.9|96053.2|96168.3|96058.9|96170.4|96060.2|96150.3|96046.8|68
1647392920000|2022-03-16 01:08:40|96167.9|96058.8|96165.9|96051.8|96169.1|96059.6|96154.8|96047.4|67
1647392930000|2022-03-16 01:08:50|96167.7|96052.3|96158.8|96056.6|96167.9|96056.7|96158.8|96051.5|52
1647392940000|2022-03-16 01:09:00|96158.7|96056.7|96168.3|96056.8|96168.8|96057.5|96158.7|96053|48
1647392950000|2022-03-16 01:09:10|96168.4|96057|96175.8|96062.2|96177.2|96068.8|96164.2|96054.6|66
1647392960000|2022-03-16 01:09:20|96174.4|96063.2|96170.8|96062.5|96180.8|96069|96169|96059|55
1647392970000|2022-03-16 01:09:30|96170.9|96061.2|96169.5|96064.4|96175.3|96066.1|96168.2|96061.2|37
1647392980000|2022-03-16 01:09:40|96170.5|96064.8|96177.1|96066|96177.1|96069.1|96168.4|96054.7|49
1647392990000|2022-03-16 01:09:50|96177.8|96066.4|96177.3|96068.8|96180|96069.1|96168.8|96057.4|52
1647393000000|2022-03-16 01:10:00|96177.2|96068.7|96181.5|96081.3|96192.9|96083.9|96171.5|96065.1|63
1647393010000|2022-03-16 01:10:10|96181.7|96080.4|96188.5|96073|96191.1|96080.4|96181.3|96072.9|49
1647393020000|2022-03-16 01:10:20|96189.3|96073.3|96191.3|96082.1|96194|96090.2|96181.7|96073.3|63
1647393030000|2022-03-16 01:10:30|96188.7|96083.9|96186.1|96077.8|96194.3|96083.9|96185.5|96073.4|38
1647393040000|2022-03-16 01:10:40|96190.7|96074.7|96188.4|96078.3|96190.7|96081.2|96183.8|96070.9|48
1647393050000|2022-03-16 01:10:50|96187.1|96078.2|96190.4|96087.5|96193.7|96089.7|96182.7|96072.7|54
1647393060000|2022-03-16 01:11:00|96190.1|96087.1|96184.6|96077|96192.1|96089|96179.1|96076|54
1647393070000|2022-03-16 01:11:10|96181.9|96078.8|96186.2|96077.4|96189.6|96081.7|96180.1|96074.3|60
1647393080000|2022-03-16 01:11:20|96187.4|96078|96180.3|96074.9|96187.5|96080.4|96179.1|96072.5|61
1647393090000|2022-03-16 01:11:30|96183.1|96073.5|96184|96074.1|96186.7|96078.5|96174|96071.3|66
1647393100000|2022-03-16 01:11:40|96182.8|96074.8|96181.2|96073|96186.5|96090.2|96181.1|96070.9|51
1647393110000|2022-03-16 01:11:50|96183.6|96072.9|96182.4|96071.3|96186.3|96074.6|96181.2|96071|44
1647393120000|2022-03-16 01:12:00|96181.8|96071.5|96186.5|96085.1|96194.5|96085.8|96181.8|96071.4|45
1647393130000|2022-03-16 01:12:10|96197.4|96081.4|96188.7|96081.7|96197.5|96083.3|96184.2|96076.7|50
1647393140000|2022-03-16 01:12:20|96187.9|96082.3|96189.1|96078.4|96191.8|96083.3|96185.7|96077.5|55
1647393150000|2022-03-16 01:12:30|96189.3|96078.5|96191.9|96080.9|96194.6|96089.3|96184|96078.5|49
1647393160000|2022-03-16 01:12:40|96189.9|96082.1|96197.2|96084|96199.4|96095.7|96188.5|96081.3|53
1647393170000|2022-03-16 01:12:50|96196.5|96085.1|96197.5|96085.3|96198.6|96089.1|96191.3|96081.3|40
1647393180000|2022-03-16 01:13:00|96196.2|96087.3|96193.6|96081.9|96201.3|96087.3|96192.4|96081.6|45
1647393190000|2022-03-16 01:13:10|96193.8|96082.1|96187.2|96079.3|96194.2|96083.5|96182.4|96076.6|46
1647393200000|2022-03-16 01:13:20|96184.5|96080.5|96195.1|96084|96196.2|96084.7|96184.5|96079.1|49
1647393210000|2022-03-16 01:13:30|96194.1|96083.9|96192.4|96090.4|96196.6|96091.5|96190.7|96082.3|46
1647393220000|2022-03-16 01:13:40|96192.3|96090.2|96196.1|96089.3|96197.2|96091.5|96189.9|96087.4|53
1647393230000|2022-03-16 01:13:50|96194|96089.7|96181.8|96086.3|96198.8|96092.8|96181.5|96082.9|48
1647393240000|2022-03-16 01:14:00|96180.7|96084.8|96182.8|96077|96188.3|96086.9|96178.7|96074.4|60
1647393250000|2022-03-16 01:14:10|96183.6|96076.9|96183.9|96068.2|96184.5|96078.4|96169.6|96067|60
1647393260000|2022-03-16 01:14:20|96178.1|96072.9|96180.6|96068.5|96181.5|96072.9|96173.2|96067.3|48
1647393270000|2022-03-16 01:14:30|96180.5|96068.1|96175.8|96074.9|96184|96075.6|96174.1|96068.1|53
1647393280000|2022-03-16 01:14:40|96175.5|96074.6|96176.9|96072|96183.1|96075.9|96171.2|96070.3|49
1647393290000|2022-03-16 01:14:50|96175.2|96071.8|96179.3|96071.6|96183.6|96072.6|96174.9|96068.8|26
1647393300000|2022-03-16 01:15:00|96181.6|96069.1|96183.6|96076.6|96189.9|96081.1|96179|96069.1|61
1647393310000|2022-03-16 01:15:10|96183.5|96076.5|96168.7|96060.6|96189.4|96078.2|96168.7|96059.1|68
1647393320000|2022-03-16 01:15:20|96173.2|96057.2|96157.1|96045.7|96174.7|96064.5|96156|96040.4|66
1647393330000|2022-03-16 01:15:30|96157|96045.8|96161.9|96049.1|96164|96049.6|96151.5|96036.7|72
1647393340000|2022-03-16 01:15:40|96162|96048.9|96160.4|96045.7|96162.5|96053.8|96155.3|96041.3|71
1647393350000|2022-03-16 01:15:50|96160.6|96045.9|96160.2|96046|96160.9|96047|96156.2|96044|59
1647393360000|2022-03-16 01:16:00|96158.7|96045.9|96158.3|96042.3|96163.4|96047.4|96149.9|96033.9|71
1647393370000|2022-03-16 01:16:10|96160.4|96044.4|96152.1|96036.1|96163.7|96047.7|96148|96032|61
1647393380000|2022-03-16 01:16:20|96152|96036|96149.4|96033.4|96156.4|96040.4|96144.7|96028.7|56
1647393390000|2022-03-16 01:16:30|96149.5|96033.5|96150.6|96034.6|96151.5|96035.5|96145|96029|48
1647393400000|2022-03-16 01:16:40|96150.4|96034.4|96155.9|96039.9|96157.8|96041.8|96149.5|96033.5|64
1647393410000|2022-03-16 01:16:50|96155.7|96039.7|96154.9|96038.9|96158.1|96042.1|96151.5|96035.5|39
1647393420000|2022-03-16 01:17:00|96154.6|96038.6|96153.4|96037.4|96156.5|96040.5|96149.4|96033.4|61
1647393430000|2022-03-16 01:17:10|96153.3|96037.3|96148.5|96032.5|96158.1|96042.1|96146.3|96030.3|56
1647393440000|2022-03-16 01:17:20|96148.7|96032.7|96149.6|96033.6|96150|96034.6|96141|96029.4|62
1647393450000|2022-03-16 01:17:30|96151|96035|96144.4|96028.4|96151|96035|96143.3|96027.3|49
1647393460000|2022-03-16 01:17:40|96142.3|96026.3|96162.4|96046.4|96162.4|96046.4|96142.3|96026.3|57
1647393470000|2022-03-16 01:17:50|96162.2|96046.2|96152.3|96036.3|96162.3|96046.3|96152|96036|62
1647393480000|2022-03-16 01:18:00|96151.7|96035.7|96156.1|96040.1|96160.2|96044.2|96149|96033|68
1647393490000|2022-03-16 01:18:10|96156|96040|96157.7|96041.7|96162.5|96046.5|96154.4|96038.4|65
1647393500000|2022-03-16 01:18:20|96158.6|96042.6|96172.9|96056.9|96172.9|96056.9|96156.5|96040.5|62
1647393510000|2022-03-16 01:18:30|96170.6|96054.6|96155.9|96039.9|96170.8|96054.8|96155.9|96039.9|76
1647393520000|2022-03-16 01:18:40|96156.1|96040.1|96141.1|96025.1|96157.3|96041.3|96141.1|96025.1|63
1647393530000|2022-03-16 01:18:50|96143.5|96027.5|96139.3|96023.3|96148|96032|96137.2|96021.2|44
1647393540000|2022-03-16 01:19:00|96139.5|96023.5|96128.5|96021.1|96139.5|96023.5|96123.2|96013.4|62
1647393550000|2022-03-16 01:19:10|96128.4|96021|96140.5|96024.5|96145.7|96029.7|96127|96016.5|47
1647393560000|2022-03-16 01:19:20|96138.3|96029|96139.8|96023.8|96141.9|96030.4|96136.2|96020.7|61
1647393570000|2022-03-16 01:19:30|96139.7|96023.7|96124.1|96019.4|96143.7|96027.7|96122.2|96013.8|62
1647393580000|2022-03-16 01:19:40|96123.9|96019.2|96122.3|96007.2|96130.1|96019.3|96117.8|96003.4|68
1647393590000|2022-03-16 01:19:50|96120.7|96007.4|96130.5|96014.5|96132.5|96016.5|96119.9|96006.9|56
1647393600000|2022-03-16 01:20:00|96130.4|96014.4|96138.2|96033.9|96144.8|96033.9|96121.5|96012.6|66
1647393610000|2022-03-16 01:20:10|96138.7|96033.8|96135|96025.5|96141|96034.1|96131.5|96019.2|70
1647393620000|2022-03-16 01:20:20|96135.7|96025.1|96146.4|96030.4|96148.5|96033.7|96131.4|96021.4|72
1647393630000|2022-03-16 01:20:30|96145.4|96029.4|96141.5|96028.5|96147.3|96031.3|96138.7|96022.7|55
1647393640000|2022-03-16 01:20:40|96140.4|96024.4|96142.5|96030.2|96145.6|96030.4|96139|96023|58
1647393650000|2022-03-16 01:20:50|96142.7|96030.4|96139.2|96026.9|96144.1|96031.2|96138.9|96024.9|52
1647393660000|2022-03-16 01:21:00|96138|96025.3|96159.5|96043.5|96161.2|96048.2|96136.7|96020.7|65
1647393670000|2022-03-16 01:21:10|96159.2|96042|96154.8|96038.8|96159.2|96046.1|96151.2|96035.7|61
1647393680000|2022-03-16 01:21:20|96154.5|96040.3|96136.7|96033|96155.5|96040.3|96135.3|96026.3|58
1647393690000|2022-03-16 01:21:30|96137|96032.7|96144.8|96041.7|96149.5|96044.5|96136.5|96025.4|55
1647393700000|2022-03-16 01:21:40|96145|96041.8|96142.4|96033.1|96149.3|96043.2|96136.2|96029.9|60
1647393710000|2022-03-16 01:21:50|96140.3|96034.6|96143.3|96030.4|96146.4|96036.4|96139.5|96029.4|56
1647393720000|2022-03-16 01:22:00|96143.4|96030.5|96138.7|96027.1|96143.4|96032.5|96130.2|96020.9|68
1647393730000|2022-03-16 01:22:10|96138.8|96027.2|96134.3|96024.9|96140.1|96027.2|96133.3|96022.2|47
1647393740000|2022-03-16 01:22:20|96134.4|96025|96141.6|96032.3|96143.6|96032.8|96131.9|96022.9|51
1647393750000|2022-03-16 01:22:30|96140.1|96033.3|96135|96025.4|96144.6|96035.9|96128.5|96025|60
1647393760000|2022-03-16 01:22:40|96135.4|96025.5|96133.9|96025.7|96136.5|96029.3|96127.4|96024.4|41
1647393770000|2022-03-16 01:22:50|96133.4|96025.9|96126.5|96019.7|96134.9|96027.5|96124.4|96018.8|43
1647393780000|2022-03-16 01:23:00|96124.4|96021.3|96129.6|96026.9|96129.6|96028.3|96123.4|96017.9|40
1647393790000|2022-03-16 01:23:10|96128.3|96026.8|96131|96030.1|96134.3|96034.4|96124.2|96022.3|32
1647393800000|2022-03-16 01:23:20|96130.7|96027.3|96121.5|96024.2|96132|96027.8|96120.6|96018.3|43
1647393810000|2022-03-16 01:23:30|96121.8|96024|96119.7|96013.3|96127.8|96024|96117.3|96012.3|35
1647393820000|2022-03-16 01:23:40|96117.2|96015.3|96124.7|96021.8|96129.6|96023.7|96116.3|96014.9|47
1647393830000|2022-03-16 01:23:50|96124.6|96021.9|96125.2|96017|96127|96023.8|96121.8|96017|51
1647393840000|2022-03-16 01:24:00|96124.9|96017.1|96125.4|96018.7|96126.9|96021.1|96122.2|96017|44
1647393850000|2022-03-16 01:24:10|96125.3|96018.6|96127.7|96032.2|96131.7|96032.2|96123.7|96018.1|46
1647393860000|2022-03-16 01:24:20|96126.2|96033.5|96117.6|96019.7|96131.1|96033.5|96112.6|96014.9|45
1647393870000|2022-03-16 01:24:30|96113.8|96022.5|96119.3|96019.7|96123.1|96022.5|96113.8|96015|29
1647393880000|2022-03-16 01:24:40|96121.3|96017.7|96118.1|96015.7|96121.3|96018.8|96116.7|96014|52
1647393890000|2022-03-16 01:24:50|96116.8|96016.6|96126.2|96018.9|96126.2|96025.5|96113.9|96015.6|48
1647393900000|2022-03-16 01:25:00|96126|96018.7|96123.6|96022.3|96126|96025.1|96117|96017.5|52
1647393910000|2022-03-16 01:25:10|96123.9|96021.5|96124.4|96024.2|96126.9|96025.5|96120.4|96018.1|51
1647393920000|2022-03-16 01:25:20|96127.2|96027.3|96128.7|96031.5|96135.2|96036.1|96123.7|96027.3|51
1647393930000|2022-03-16 01:25:30|96127.9|96032.6|96134.5|96034.8|96135.6|96034.8|96125.7|96030|38
1647393940000|2022-03-16 01:25:40|96135.7|96033.8|96128.4|96036.2|96137.1|96036.6|96128.4|96032.2|49
1647393950000|2022-03-16 01:25:50|96126.8|96035.3|96129.5|96036|96131.9|96037.8|96123.8|96029.6|52
1647393960000|2022-03-16 01:26:00|96130.8|96034.4|96130.6|96034.9|96133.3|96036.2|96128.1|96032.3|37
1647393970000|2022-03-16 01:26:10|96130.7|96032.9|96133.9|96036.6|96138.1|96042|96130.7|96032.4|49
1647393980000|2022-03-16 01:26:20|96134|96036.7|96134.3|96041.8|96137.5|96047.6|96128.6|96031.3|42
1647393990000|2022-03-16 01:26:30|96130.9|96043|96133.6|96037.9|96139|96043|96129|96033.6|52
1647394000000|2022-03-16 01:26:40|96136.4|96036.3|96145.8|96043.5|96147.8|96044.8|96133.2|96036.2|39
1647394010000|2022-03-16 01:26:50|96143.6|96045.9|96149.9|96052.2|96156.8|96057.4|96139.1|96042.6|59
1647394020000|2022-03-16 01:27:00|96148.6|96053.4|96138.4|96047.5|96148.8|96054.4|96136.4|96041.1|62
1647394030000|2022-03-16 01:27:10|96134.3|96039.7|96142.8|96041.4|96144.3|96043.2|96132.9|96036.8|44
1647394040000|2022-03-16 01:27:20|96142.2|96041.5|96135.3|96035|96145.5|96044.9|96130.2|96030.6|61
1647394050000|2022-03-16 01:27:30|96135.7|96034.7|96135.4|96035.6|96138.7|96036.5|96133.5|96033.2|50
1647394060000|2022-03-16 01:27:40|96135.8|96035.7|96137.8|96037.2|96138.8|96038.6|96133.9|96034.6|57
1647394070000|2022-03-16 01:27:50|96138.2|96037.6|96144.2|96045.9|96144.2|96049.9|96134|96037.2|46
1647394080000|2022-03-16 01:28:00|96143|96045.5|96136.7|96049.9|96143.2|96049.9|96135|96044.2|44
1647394090000|2022-03-16 01:28:10|96137|96048.8|96152.3|96045|96153|96049.6|96134.9|96042|51
1647394100000|2022-03-16 01:28:20|96147.1|96049.1|96146.8|96049.6|96152.6|96051.9|96138.3|96045|35
1647394110000|2022-03-16 01:28:30|96146.6|96049.4|96148.9|96053.4|96151.5|96053.4|96142.2|96049.1|47
1647394120000|2022-03-16 01:28:40|96148.8|96053.3|96151.5|96045|96151.5|96054.7|96136.9|96044.9|40
1647394130000|2022-03-16 01:28:50|96141.4|96053.8|96143.4|96053.7|96150.3|96056.2|96141.4|96049.9|46
1647394140000|2022-03-16 01:29:00|96146.5|96051.9|96138.9|96050.3|96147.4|96051.9|96137.3|96044.1|43
1647394150000|2022-03-16 01:29:10|96140.1|96048.8|96145.1|96045.9|96146.5|96052|96135.7|96043.5|28
1647394160000|2022-03-16 01:29:20|96146.3|96045.4|96147.3|96044.9|96147.3|96049.6|96142|96044.9|29
1647394170000|2022-03-16 01:29:30|96143.3|96048.3|96146.9|96046.7|96147.4|96051.3|96142.3|96046.3|10
1647394180000|2022-03-16 01:29:40|96144.3|96049.4|96145.1|96056.1|96148.2|96056.1|96140.1|96044.8|22
1647394190000|2022-03-16 01:29:50|96144|96053.9|96146.1|96050.3|96150|96056.4|96140.9|96050.3|28
1647394200000|2022-03-16 01:30:00|96140.7|96055.7|96132.4|96042.2|96149.1|96058.6|96131.5|96037.9|62
1647394210000|2022-03-16 01:30:10|96133.7|96038.6|96130.1|96035.8|96137.1|96041|96127.2|96031.9|59
1647394220000|2022-03-16 01:30:20|96129|96036.8|96130|96033.4|96133.3|96036.8|96129|96030.7|51
1647394230000|2022-03-16 01:30:30|96130.1|96033.6|96126.4|96032|96133.3|96034.8|96123.3|96028.2|51
1647394240000|2022-03-16 01:30:40|96126.2|96031.8|96132.9|96044.2|96142|96045.5|96124.9|96030.4|68
1647394250000|2022-03-16 01:30:50|96134.4|96041.8|96146.9|96043.4|96146.9|96050.7|96134.4|96039.4|61
1647394260000|2022-03-16 01:31:00|96144.1|96042.9|96142.4|96050.7|96147.1|96054.9|96137.1|96042.9|55
1647394270000|2022-03-16 01:31:10|96141.9|96051.5|96144.6|96048.7|96146.8|96051.9|96140.7|96048|35
1647394280000|2022-03-16 01:31:20|96143.4|96049.5|96140.8|96048.5|96146.1|96056.4|96136.2|96042.6|47
1647394290000|2022-03-16 01:31:30|96141.5|96047.1|96130.1|96038.9|96142.6|96048.2|96127.3|96037.6|54
1647394300000|2022-03-16 01:31:40|96128.4|96040.1|96121.8|96028.7|96130|96040.1|96118.6|96025.3|59
1647394310000|2022-03-16 01:31:50|96122.5|96026.6|96126.3|96032.8|96127.1|96032.8|96119.7|96024.9|52
1647394320000|2022-03-16 01:32:00|96124.7|96033.7|96130.7|96034|96135.4|96040.4|96123.6|96031.5|59
1647394330000|2022-03-16 01:32:10|96130.8|96033.5|96140.5|96048.6|96140.5|96050.1|96128.3|96032.9|47
1647394340000|2022-03-16 01:32:20|96141.8|96049.2|96142.4|96046.3|96151|96058.1|96136.6|96043|68
1647394350000|2022-03-16 01:32:30|96146.4|96043.3|96152.8|96045.5|96159|96056.3|96140.8|96043.3|54
1647394360000|2022-03-16 01:32:40|96154.6|96044.3|96153.8|96045.7|96156.5|96047|96145.7|96041.5|57
1647394370000|2022-03-16 01:32:50|96160.6|96050.7|96153.4|96052.5|96160.6|96054.3|96147.3|96044.6|41
1647394380000|2022-03-16 01:33:00|96153.1|96053.2|96159.3|96052.9|96161.3|96053.9|96153|96049.5|32
1647394390000|2022-03-16 01:33:10|96163|96050.2|96162.2|96051.4|96166.1|96052.1|96160.8|96048.4|35
1647394400000|2022-03-16 01:33:20|96159.9|96052.7|96155|96046.7|96167.1|96052.8|96154.4|96045.5|52
1647394410000|2022-03-16 01:33:30|96154.4|96046.9|96151.8|96039.4|96159.2|96047.4|96150.4|96039.2|66
1647394420000|2022-03-16 01:33:40|96151.6|96038.8|96151.4|96042.5|96154.9|96043|96145.1|96038.4|63
1647394430000|2022-03-16 01:33:50|96151|96042.2|96153.7|96050.4|96156.8|96050.5|96150.2|96039|59
1647394440000|2022-03-16 01:34:00|96154.2|96050.3|96155.7|96047.4|96159|96052.5|96152.5|96045.9|38
1647394450000|2022-03-16 01:34:10|96156.4|96047.5|96151.4|96042|96160|96048.8|96148.3|96041.8|53
1647394460000|2022-03-16 01:34:20|96152|96041.2|96152.3|96044.5|96153.5|96044.9|96146|96037.6|45
1647394470000|2022-03-16 01:34:30|96152.7|96044.4|96149.5|96044.1|96152.8|96047|96146|96042.3|36
1647394480000|2022-03-16 01:34:40|96149.9|96043.6|96151.6|96042.5|96153.3|96046.2|96145.7|96038.2|41
1647394490000|2022-03-16 01:34:50|96150.9|96042.9|96153.9|96044.5|96157.7|96049.9|96142|96034.8|55
1647394500000|2022-03-16 01:35:00|96154.5|96045.1|96155.1|96049.3|96159.8|96056.6|96151.5|96044.3|50
1647394510000|2022-03-16 01:35:10|96154.5|96051.4|96159|96046|96161.5|96052.8|96151.6|96043.8|58
1647394520000|2022-03-16 01:35:20|96157.7|96046.9|96158.4|96044.8|96159.8|96047.7|96152.2|96042|47
1647394530000|2022-03-16 01:35:30|96158.5|96044.9|96153.9|96044.3|96162.6|96050.3|96152.9|96043.8|45
1647394540000|2022-03-16 01:35:40|96153.8|96044.2|96140.7|96037.4|96153.8|96045.1|96140.2|96035.4|53
1647394550000|2022-03-16 01:35:50|96140.5|96037.8|96131.7|96024.4|96145|96037.8|96127.4|96021.7|71
1647394560000|2022-03-16 01:36:00|96131.5|96024.2|96133.9|96023.3|96134.1|96029.1|96126.8|96018.3|59
1647394570000|2022-03-16 01:36:10|96133.1|96031.8|96140.4|96038.9|96144.2|96042.9|96126.2|96024.3|67
1647394580000|2022-03-16 01:36:20|96140.6|96038.4|96146.8|96040.8|96149.4|96045.4|96138.4|96036|57
1647394590000|2022-03-16 01:36:30|96145.2|96041.3|96152.3|96046.3|96152.9|96047.5|96143.5|96038.8|54
1647394600000|2022-03-16 01:36:40|96152.7|96045.6|96152.6|96045.5|96154.2|96052.9|96147.3|96044|58
1647394610000|2022-03-16 01:36:50|96153.8|96044.7|96142.7|96043.3|96153.8|96050.4|96140.8|96038.2|35
1647394620000|2022-03-16 01:37:00|96140.7|96044.9|96145.9|96041.2|96148.1|96046.1|96138.5|96037.8|46
1647394630000|2022-03-16 01:37:10|96144|96042.2|96137.5|96036.1|96145.7|96042.2|96136.6|96032|60
1647394640000|2022-03-16 01:37:20|96137.6|96036.2|96148.1|96044.7|96148.1|96045.9|96137.6|96034|47
1647394650000|2022-03-16 01:37:30|96148.6|96044.9|96148.3|96050|96150.8|96052.8|96140.6|96040.7|58
1647394660000|2022-03-16 01:37:40|96153.2|96045|96152.2|96050.7|96156.7|96052|96146.1|96045|62
1647394670000|2022-03-16 01:37:50|96152.1|96050.8|96154.6|96051|96156.1|96051.9|96150.5|96046|64
1647394680000|2022-03-16 01:38:00|96154.7|96050.9|96156.1|96053.7|96159.5|96055.2|96151.3|96048|51
1647394690000|2022-03-16 01:38:10|96158.7|96053.8|96154.9|96051.8|96161.4|96054.2|96153.5|96047.3|59
1647394700000|2022-03-16 01:38:20|96155.6|96051.5|96154.5|96052|96160.5|96053.9|96153.5|96049.1|57
1647394710000|2022-03-16 01:38:30|96154.4|96051.9|96149|96045.6|96162.1|96066.4|96145.7|96043.2|65
1647394720000|2022-03-16 01:38:40|96145.9|96043.1|96149.7|96050.8|96152|96051.6|96139.8|96041.4|53
1647394730000|2022-03-16 01:38:50|96154.5|96047.9|96147.9|96051.7|96156.9|96051.9|96147.9|96043.7|44
1647394740000|2022-03-16 01:39:00|96148.8|96047.6|96152.5|96047.3|96159.2|96052.1|96148.8|96047.3|55
1647394750000|2022-03-16 01:39:10|96153.2|96047.2|96151.8|96053.9|96154.5|96054.1|96151.6|96044.7|44
1647394760000|2022-03-16 01:39:20|96151.9|96054.1|96156.5|96052|96158.2|96054.4|96150.2|96044.3|55
1647394770000|2022-03-16 01:39:30|96154|96056.6|96152.4|96050.1|96156.9|96056.9|96147.6|96046.7|62
1647394780000|2022-03-16 01:39:40|96152.1|96050.2|96151.7|96050.4|96154.2|96053|96147.8|96042.8|57
1647394790000|2022-03-16 01:39:50|96150|96053.1|96151.5|96063.5|96163|96063.5|96147.4|96048.6|48
1647394800000|2022-03-16 01:40:00|96151.3|96063.2|96153.8|96050.2|96158.6|96063.2|96146.9|96050.1|48
1647394810000|2022-03-16 01:40:10|96153.7|96050.5|96145.6|96042.6|96155.6|96054.9|96145|96039.8|57
1647394820000|2022-03-16 01:40:20|96145.3|96042.4|96133.6|96034.7|96146.3|96042.8|96129.8|96032.9|59
1647394830000|2022-03-16 01:40:30|96133|96035.2|96136.6|96032.5|96137.5|96035.6|96132.3|96029.8|54
1647394840000|2022-03-16 01:40:40|96136.8|96032.4|96135.2|96032.6|96138.8|96035.4|96133.7|96030.7|40
1647394850000|2022-03-16 01:40:50|96135.4|96032.7|96134|96032|96140.9|96034.1|96130.3|96026.2|52
1647394860000|2022-03-16 01:41:00|96134.5|96031.9|96142.5|96032.2|96149.7|96036.7|96128.7|96026.8|62
1647394870000|2022-03-16 01:41:10|96141.5|96031.8|96136.8|96021.4|96146.1|96031.8|96132.8|96017.6|61
1647394880000|2022-03-16 01:41:20|96137|96021.7|96119.2|96017.6|96138.3|96022.3|96117.4|96011.8|49
1647394890000|2022-03-16 01:41:30|96122.1|96018.4|96126.6|96012.5|96127.2|96018.5|96119.3|96010.9|29
1647394900000|2022-03-16 01:41:40|96122.4|96015.1|96123.5|96012.8|96126.2|96016.3|96122.2|96009|24
1647394910000|2022-03-16 01:41:50|96121.9|96014.2|96125.9|96021.5|96131.3|96024.4|96121.9|96010.7|51
1647394920000|2022-03-16 01:42:00|96124.5|96021.7|96128.8|96018.6|96131|96022.7|96122.6|96016.8|60
1647394930000|2022-03-16 01:42:10|96127.5|96020.1|96129.9|96021.3|96132.1|96021.3|96126|96017.7|46
1647394940000|2022-03-16 01:42:20|96129.6|96020.9|96124.2|96015.7|96130.1|96021.8|96124|96013.4|51
1647394950000|2022-03-16 01:42:30|96124.4|96016|96124.2|96013.9|96130.3|96022.6|96118.2|96013.6|47
1647394960000|2022-03-16 01:42:40|96124.1|96013.8|96131.8|96017|96133.2|96025.8|96115.5|96013.6|53
1647394970000|2022-03-16 01:42:50|96133|96017.9|96132.8|96021.8|96140.5|96026.2|96128.6|96017.9|62
1647394980000|2022-03-16 01:43:00|96133.7|96021.9|96131.9|96020.3|96136|96026.4|96127.6|96014.8|43
1647394990000|2022-03-16 01:43:10|96131.2|96020.4|96119.7|96024.8|96132.9|96024.8|96117.3|96012.8|62
1647395000000|2022-03-16 01:43:20|96122.6|96024.6|96124.3|96017.4|96133.4|96026.8|96121.7|96014.1|45
1647395010000|2022-03-16 01:43:30|96124.2|96017.3|96126.9|96017.7|96133.4|96020.4|96124.2|96010.7|33
1647395020000|2022-03-16 01:43:40|96125.8|96018.8|96128.1|96021|96134.7|96022.7|96125.7|96018.7|50
1647395030000|2022-03-16 01:43:50|96128.2|96021.1|96123.5|96019.2|96128.7|96026|96120.2|96014.3|46
1647395040000|2022-03-16 01:44:00|96121.8|96020.5|96113.1|96013.8|96127|96023.9|96112.6|96011.4|52
1647395050000|2022-03-16 01:44:10|96112.8|96013.5|96113.2|96012.4|96118.3|96017.8|96110.8|96007.5|36
1647395060000|2022-03-16 01:44:20|96117.1|96008.8|96115.5|96010|96117.1|96013.2|96111.9|96008.8|25
1647395070000|2022-03-16 01:44:30|96115.6|96010.1|96108.6|96012.5|96118.3|96016.1|96105.6|96010|53
1647395080000|2022-03-16 01:44:40|96103.2|96014.7|96114.7|96010.2|96115|96014.7|96103.2|96005.4|49
1647395090000|2022-03-16 01:44:50|96113.6|96010.7|96114.2|96015.2|96116|96017.2|96106.8|96007.7|59
1647395100000|2022-03-16 01:45:00|96113.9|96014.8|96112.4|96013.4|96114.1|96014.8|96106.8|96008|43
1647395110000|2022-03-16 01:45:10|96111.8|96014.8|96117.8|96013.8|96120.2|96017.8|96111.8|96013.6|38
1647395120000|2022-03-16 01:45:20|96116.4|96014.9|96117.8|96020.9|96119.6|96022.2|96115.9|96013.2|39
1647395130000|2022-03-16 01:45:30|96117.9|96019.6|96122.8|96019.3|96125.9|96020.4|96117.2|96013.9|39
1647395140000|2022-03-16 01:45:40|96122.6|96019|96125.5|96019.7|96125.5|96023.5|96115.2|96015.2|44
1647395150000|2022-03-16 01:45:50|96124.6|96019.8|96114.9|96018.6|96125.6|96023|96114.9|96017|47
1647395160000|2022-03-16 01:46:00|96115.5|96020.2|96116.4|96020.8|96121.5|96022.1|96113.5|96010.1|52
1647395170000|2022-03-16 01:46:10|96116.6|96020.9|96116|96019.6|96121.9|96020.9|96109.2|96013.7|42
1647395180000|2022-03-16 01:46:20|96114.8|96014.8|96112.4|96022.5|96116.2|96022.5|96110.4|96010.9|50
1647395190000|2022-03-16 01:46:30|96112.5|96022.2|96120.2|96022.4|96125.2|96025.6|96110.8|96016.5|54
1647395200000|2022-03-16 01:46:40|96120.9|96021.2|96119.6|96017.2|96130|96023.1|96118.2|96013.9|37
1647395210000|2022-03-16 01:46:50|96120.9|96016.8|96122.3|96013.7|96124.6|96017.5|96118.2|96013|21
1647395220000|2022-03-16 01:47:00|96122.2|96013.6|96115.2|96017|96125.6|96017.2|96115.2|96010.2|56
1647395230000|2022-03-16 01:47:10|96117.7|96016.5|96114.4|96013|96119|96016.5|96113.6|96009.1|31
1647395240000|2022-03-16 01:47:20|96115.9|96011.3|96113.2|96011.6|96117.8|96014|96110.7|96010.5|12
1647395250000|2022-03-16 01:47:30|96113|96012.8|96115.9|96008.5|96116.2|96012.8|96113|96008.1|19
1647395260000|2022-03-16 01:47:40|96116.1|96007.9|96114|96009.6|96119|96019.3|96108.6|96007.7|36
1647395270000|2022-03-16 01:47:50|96116.4|96007.8|96111.4|96008.9|96120.6|96012.8|96107.4|96004.6|17
1647395280000|2022-03-16 01:48:00|96106.8|96011.3|96110|96010.2|96113.4|96014.3|96106.2|96003.1|41
1647395290000|2022-03-16 01:48:10|96110.1|96010.3|96101.1|96008.3|96113|96016|96099.5|96006.5|34
1647395300000|2022-03-16 01:48:20|96102.9|96006.3|96108|96007.2|96108.7|96012.5|96099.1|96005.5|39
1647395310000|2022-03-16 01:48:30|96107.9|96008|96113.3|96008.2|96122.5|96014.5|96103.9|96006.4|51
1647395320000|2022-03-16 01:48:40|96115.4|96007.4|96110.8|96010|96115.4|96013.5|96106.5|96007|42
1647395330000|2022-03-16 01:48:50|96110.9|96009|96110.8|96008.5|96112.1|96011.1|96104.4|96007.5|45
1647395340000|2022-03-16 01:49:00|96111.6|96008.6|96108.4|96010.4|96112.3|96015.3|96106.8|96007.7|48
1647395350000|2022-03-16 01:49:10|96108.9|96010.9|96111.1|96012.6|96122.5|96019|96107|96008.8|50
1647395360000|2022-03-16 01:49:20|96109.3|96012.3|96106.1|96008|96117.5|96013.4|96105.1|96007.1|50
1647395370000|2022-03-16 01:49:30|96107.8|96009.8|96101.8|96009.3|96108.8|96011|96101.8|96008.4|50
1647395380000|2022-03-16 01:49:40|96102|96009.4|96101.2|96015.7|96108.2|96016.4|96099.2|96008|42
1647395390000|2022-03-16 01:49:50|96101.4|96016|96100|96008.4|96103.7|96016|96092.8|96007|35
1647395400000|2022-03-16 01:50:00|96094.5|96010.5|96089.2|96007.1|96096.5|96010.6|96087|96002.6|37
1647395410000|2022-03-16 01:50:10|96088.1|96007.4|96084.5|96008.3|96098.2|96012.2|96084.2|96006.7|56
1647395420000|2022-03-16 01:50:20|96084.2|96007.8|96078.4|96005.8|96093.3|96019.4|96068|96003.3|63
1647395430000|2022-03-16 01:50:30|96081.2|96004|96093.3|96009.2|96093.3|96020.8|96057.4|95997.9|70
1647395440000|2022-03-16 01:50:40|96094|96013.8|96094.4|96014.4|96099.5|96017.5|96088.4|96006|59
1647395450000|2022-03-16 01:50:50|96092.9|96012.7|96095.8|96009|96100.5|96013.5|96092.2|96009|37
1647395460000|2022-03-16 01:51:00|96093.7|96008.6|96102.8|96011.1|96110.4|96014.4|96088|95996.7|71
1647395470000|2022-03-16 01:51:10|96102.1|96010.6|96090.4|96007.9|96103.7|96012.1|96088.7|96005.9|53
1647395480000|2022-03-16 01:51:20|96088.9|96008.9|96069.9|95998.8|96093.9|96014.4|96057.7|95998.8|50
1647395490000|2022-03-16 01:51:30|96057.4|96007.4|96058.7|96008.7|96077.6|96013.6|96052.2|95988.4|68
1647395500000|2022-03-16 01:51:40|96057.3|96007.3|96056.9|96006.9|96059.1|96009.1|96055.6|96005.6|46
1647395510000|2022-03-16 01:51:50|96053|96003|96058|96008|96066.4|96008.9|96053|95996.1|49
1647395520000|2022-03-16 01:52:00|96057.7|96007.7|96055.2|96005.2|96057.8|96007.8|96053.6|96003.6|50
1647395530000|2022-03-16 01:52:10|96055.3|96005.3|96057.1|96007.1|96073.3|96012.8|96054.7|95996.6|48
1647395540000|2022-03-16 01:52:20|96057.4|96007.4|96061.8|96011.8|96073.2|96012.9|96057.2|96002.7|60
1647395550000|2022-03-16 01:52:30|96061.7|96011.7|96061.3|96011.3|96080.1|96019.2|96061.3|95999|60
1647395560000|2022-03-16 01:52:40|96062.4|96012.4|96054.9|96004.9|96075.8|96013.7|96053.1|95994.6|65
1647395570000|2022-03-16 01:52:50|96054.3|96004.3|96056.7|96006.7|96071|96010.3|96054.3|95995|46
1647395580000|2022-03-16 01:53:00|96056.8|96006.8|96056.8|96006.8|96066.2|96007.6|96052.7|95996|55
1647395590000|2022-03-16 01:53:10|96054.4|96004.4|96051.6|96001.6|96066.4|96008.8|96049.2|95994.6|72
1647395600000|2022-03-16 01:53:20|96050.3|96000.3|96050.8|96000.8|96052.9|96002.9|96047.4|95997.4|70
1647395610000|2022-03-16 01:53:30|96049.8|95999.8|96048.7|95998.7|96061.4|96001.6|96046.3|95988.9|62
1647395620000|2022-03-16 01:53:40|96047.9|95997.9|96054.3|96004.3|96055.4|96005.4|96047.9|95997.9|46
1647395630000|2022-03-16 01:53:50|96054.4|96004.4|96051.1|96001.1|96055.7|96005.7|96050.9|96000.9|58
1647395640000|2022-03-16 01:54:00|96051.6|96001.6|96052.8|96002.8|96055.4|96005.4|96050|96000|61
1647395650000|2022-03-16 01:54:10|96053.6|96003.6|96056.6|96006.6|96057.1|96007.1|96048.6|95998.6|49
1647395660000|2022-03-16 01:54:20|96056.7|96006.7|96055.7|96005.7|96057.8|96007.8|96053.1|96003.1|41
1647395670000|2022-03-16 01:54:30|96056|96006|96055.4|96005.4|96057.2|96007.2|96054.3|96004.3|43
1647395680000|2022-03-16 01:54:40|96055.8|96005.8|96056.8|96006.8|96059.4|96009.4|96054.3|96004.3|52
1647395690000|2022-03-16 01:54:50|96054.7|96004.7|96054.3|96004.3|96056.5|96006.5|96054|96004|44
1647395700000|2022-03-16 01:55:00|96054.1|96004.1|96055.5|96005.5|96055.5|96005.5|96053.3|96003.3|26
1647395710000|2022-03-16 01:55:10|96055.1|96005.1|96055.4|96005.4|96058.3|96008.3|96049.4|95999.4|42
1647395720000|2022-03-16 01:55:20|96055.1|96005.1|96054.5|96004.5|96057.3|96007.3|96048.3|95998.3|63
1647395730000|2022-03-16 01:55:30|96054.4|96004.4|96054.4|96004.4|96056.5|96006.5|96053.4|96003.4|52
1647395740000|2022-03-16 01:55:40|96055.1|96005.1|96052.8|96002.8|96056.2|96006.2|96052.2|96002.2|25
1647395750000|2022-03-16 01:55:50|96053.7|96003.7|96054.9|96004.9|96055.1|96005.1|96052.2|96002.2|25
1647395760000|2022-03-16 01:56:00|96055|96005|96056.1|96006.1|96057.5|96007.5|96054.5|96004.5|30
1647395770000|2022-03-16 01:56:10|96056.3|96006.3|96053.8|96003.8|96057.6|96007.6|96053.5|96003.5|27
1647395780000|2022-03-16 01:56:20|96054.2|96004.2|96054.9|96004.9|96056.4|96006.4|96050.6|96000.6|73
1647395790000|2022-03-16 01:56:30|96055.1|96005.1|96064.5|95994.3|96066.1|96005.7|96052.4|95994.3|77
1647395800000|2022-03-16 01:56:40|96065.5|95995.1|96052|96002|96065.5|96006.3|96051.9|95994.6|66
1647395810000|2022-03-16 01:56:50|96052.5|96002.5|96053.1|96003.1|96055.7|96005.7|96052.4|96002.4|63
1647395820000|2022-03-16 01:57:00|96053.9|96003.9|96055|96005|96055.6|96005.6|96052.4|96002.4|52
1647395830000|2022-03-16 01:57:10|96055.1|96005.1|96053.3|96003.3|96055.4|96005.4|96052.5|96002.5|38
1647395840000|2022-03-16 01:57:20|96053|96003|96053.3|96003.3|96056.4|96006.4|96048.4|95998.4|22
1647395850000|2022-03-16 01:57:30|96053.1|96003.1|96054.4|96004.4|96054.4|96004.4|96052.3|96002.3|33
1647395860000|2022-03-16 01:57:40|96054.6|96004.6|96051.7|96001.7|96054.6|96004.6|96049.3|95999.3|45
1647395870000|2022-03-16 01:57:50|96051.8|96001.8|96051.5|96001.5|96054|96004|96050.7|96000.7|31
1647395880000|2022-03-16 01:58:00|96051.7|96001.7|96055.3|96005.3|96056|96006|96051.2|96001.2|34
1647395890000|2022-03-16 01:58:10|96055.4|96005.4|96057.3|96007.3|96057.3|96007.3|96050.4|96000.4|25
1647395900000|2022-03-16 01:58:20|96055.9|96005.9|96041.5|96016.5|96056.1|96017.3|96041.1|95996.9|32
1647395910000|2022-03-16 01:58:30|96041.6|96016.6|96055.7|96005.7|96056.6|96016.6|96041.6|95998.2|51
1647395920000|2022-03-16 01:58:40|96055.4|96005.4|96053.9|96003.9|96057|96007|96053.4|96003.4|25
1647395930000|2022-03-16 01:58:50|96054.3|96004.3|96052.9|96002.9|96063.1|96006.1|96051.3|95992.8|43
1647395940000|2022-03-16 01:59:00|96053.4|96003.4|96052.3|96002.3|96054.3|96004.3|96049.1|95999.1|64
1647395950000|2022-03-16 01:59:10|96052.2|96002.2|96056.3|96006.3|96056.4|96006.4|96051|96001|56
1647395960000|2022-03-16 01:59:20|96055.5|96005.5|96054.2|96004.2|96059.4|96009.4|96053.8|96003.8|36
1647395970000|2022-03-16 01:59:30|96053.8|96003.8|96054.7|96004.7|96058.1|96008.1|96052.5|96002.5|58
1647395980000|2022-03-16 01:59:40|96055.1|96005.1|96059.9|96009.9|96061.1|96011.1|96055.1|96005.1|44
1647395990000|2022-03-16 01:59:50|96060.1|96010.1|96057.9|96007.9|96060.1|96010.1|96057.1|96007.1|31
1647396000000|2022-03-16 02:00:00|96057.6|96007.6|96059.3|96009.3|96061.1|96011.1|96057.1|96007.1|58
1647396010000|2022-03-16 02:00:10|96059.4|96009.4|96055.4|96005.4|96059.8|96009.8|96055.2|96005.2|46
1647396020000|2022-03-16 02:00:20|96055.7|96005.7|96054.3|96004.3|96057.4|96007.4|96053.4|96003.4|59
1647396030000|2022-03-16 02:00:30|96053.7|96003.7|96053.4|96003.4|96061.5|96007.2|96049.6|95988.9|71
1647396040000|2022-03-16 02:00:40|96053.1|96003.1|96052.2|96002.2|96058.7|96008.7|96049.3|95999.3|56
1647396050000|2022-03-16 02:00:50|96051.6|96001.6|96052.8|96002.8|96056.6|96006.6|96051.6|96001.6|56
1647396060000|2022-03-16 02:01:00|96052.9|96002.9|96054.7|96004.7|96056.5|96006.5|96052.7|96002.7|35
1647396070000|2022-03-16 02:01:10|96054.1|96004.1|96059|96009|96069.8|96010.4|96054.1|95998.3|43
1647396080000|2022-03-16 02:01:20|96058.8|96008.8|96055|96005|96059.7|96009.7|96055|96005|19
1647396090000|2022-03-16 02:01:30|96055.5|96005.5|96055.8|96005.8|96055.8|96005.8|96053.4|96003.4|56
1647396100000|2022-03-16 02:01:40|96055.2|96005.2|96052.2|96002.2|96056|96006|96052|96002|60
1647396110000|2022-03-16 02:01:50|96053.1|96003.1|96056.3|96006.3|96056.3|96006.3|96052.1|96002.1|57
1647396120000|2022-03-16 02:02:00|96054.1|96004.1|96052.1|96002.1|96058.1|96008.1|96050.5|96000.5|46
1647396130000|2022-03-16 02:02:10|96052|96002|96056.3|96006.3|96056.3|96006.3|96048.5|95998.5|46
1647396140000|2022-03-16 02:02:20|96057.1|96007.1|96054.7|96004.7|96058.8|96008.8|96054.6|96004.6|41
1647396150000|2022-03-16 02:02:30|96054.6|96004.6|96054.2|96004.2|96054.8|96004.8|96054|96004|16
1647396160000|2022-03-16 02:02:40|96054.3|96004.3|96058.5|96008.5|96059.4|96017|96042|96003.9|38
1647396170000|2022-03-16 02:02:50|96058.4|96008.4|96056.9|96006.9|96059.5|96009.5|96054|96004|30
1647396180000|2022-03-16 02:03:00|96053.9|96003.9|96055|96005|96057.6|96007.6|96053.1|96003.1|50
1647396190000|2022-03-16 02:03:10|96054.9|96004.9|96055.5|96005.5|96055.5|96005.5|96052.4|96002.4|30
1647396200000|2022-03-16 02:03:20|96055.7|96005.7|96054.4|96004.4|96056.7|96006.7|96052.3|96002.3|54
1647396210000|2022-03-16 02:03:30|96053.7|96003.7|96056.5|96006.5|96056.5|96006.5|96050.9|96000.9|43
1647396220000|2022-03-16 02:03:40|96056.8|96006.8|96053.2|96003.2|96058.8|96008.8|96053.2|96003.2|23
1647396230000|2022-03-16 02:03:50|96053.3|96003.3|96054.2|96004.2|96055|96005|96052.7|96002.7|23
1647396240000|2022-03-16 02:04:00|96053.2|96003.2|96056.1|96006.1|96059.5|96009.5|96052.6|96002.6|56
1647396250000|2022-03-16 02:04:10|96056.7|96006.7|96054.9|96004.9|96057.2|96007.2|96053.5|96003.5|27
1647396260000|2022-03-16 02:04:20|96053.7|96003.7|96053.9|96003.9|96055.9|96005.9|96050.9|96000.9|69
1647396270000|2022-03-16 02:04:30|96054.1|96004.1|96056.9|96006.9|96057.8|96007.8|96053.1|96003.1|60
1647396280000|2022-03-16 02:04:40|96056.4|96006.4|96053.9|96003.9|96057|96007|96053.9|96003.9|69
1647396290000|2022-03-16 02:04:50|96055.4|96005.4|96053.5|96003.5|96056.4|96006.4|96052.2|96002.2|43
1647396300000|2022-03-16 02:05:00|96055.3|96005.3|96054|96004|96055.4|96005.4|96050.1|96000.1|54
1647396310000|2022-03-16 02:05:10|96053.9|96003.9|96059.3|96009.3|96060.4|96010.4|96048.8|95998.8|51
1647396320000|2022-03-16 02:05:20|96070.8|95999.2|96042.9|96017.9|96070.8|96018.5|96042.9|95999.2|30
1647396330000|2022-03-16 02:05:30|96043.4|96018.4|96057.6|96007.6|96060.2|96022.3|96043.4|96005.5|32
1647396340000|2022-03-16 02:05:40|96058|96008|96059.5|96009.5|96059.9|96009.9|96057.1|96007.1|30
1647396350000|2022-03-16 02:05:50|96059.4|96009.4|96060.2|96010.2|96060.7|96010.7|96056.4|96006.4|48
1647396360000|2022-03-16 02:06:00|96060.4|96010.4|96058|96008|96060.4|96010.4|96056|96006|39
1647396370000|2022-03-16 02:06:10|96057.7|96007.7|96061.1|96011.1|96075.4|96014.1|96056.1|96000.9|49
1647396380000|2022-03-16 02:06:20|96060.4|96010.4|96056.6|96006.6|96061.9|96025.1|96047.3|96004.8|54
1647396390000|2022-03-16 02:06:30|96056|96006|96055.6|96005.6|96057.4|96007.4|96053.8|96003.8|71
1647396400000|2022-03-16 02:06:40|96056|96006|96059|96009|96060.2|96010.2|96055.1|96005.1|47
1647396410000|2022-03-16 02:06:50|96059.1|96009.1|96060|96010|96060.3|96010.3|96058.7|96008.7|22
1647396420000|2022-03-16 02:07:00|96059.2|96009.2|96062.1|96012.1|96062.6|96012.6|96059|96009|42
1647396430000|2022-03-16 02:07:10|96061.7|96011.7|96061.7|96011.7|96062.6|96012.6|96059.1|96009.1|41
1647396440000|2022-03-16 02:07:20|96062|96012|96063.6|96013.6|96063.6|96013.6|96061.2|96011.2|40
1647396450000|2022-03-16 02:07:30|96063.5|96013.5|96056.7|96006.7|96063.5|96013.5|96056.6|96006.6|57
1647396460000|2022-03-16 02:07:40|96059.1|96009.1|96061.3|96011.3|96065.6|96015.6|96059.1|96009.1|39
1647396470000|2022-03-16 02:07:50|96061.7|96011.7|96060.3|96010.3|96061.7|96011.7|96060|96010|16
1647396480000|2022-03-16 02:08:00|96060.2|96010.2|96058.9|96008.9|96061.6|96011.6|96058.2|96008.2|30
1647396490000|2022-03-16 02:08:10|96059|96009|96064.5|96014.5|96089.8|96022.4|96057.3|95999.1|43
1647396500000|2022-03-16 02:08:20|96065.5|96015.5|96062.9|96012.9|96078.6|96016.7|96059.7|96000.8|58
1647396510000|2022-03-16 02:08:30|96062.4|96012.4|96061.1|96011.1|96063.1|96013.1|96059.8|96009.8|29
1647396520000|2022-03-16 02:08:40|96061|96011|96059.3|96009.3|96061|96011|96058.2|96008.2|31
1647396530000|2022-03-16 02:08:50|96059.4|96009.4|96061.3|96011.3|96061.3|96011.3|96057|96007|51
1647396540000|2022-03-16 02:09:00|96060.9|96010.9|96060|96010|96060.9|96010.9|96055.5|96005.5|75
1647396550000|2022-03-16 02:09:10|96059.8|96009.8|96061.1|96011.1|96061.6|96011.6|96057.1|96007.1|76
1647396560000|2022-03-16 02:09:20|96060.7|96010.7|96059.1|96009.1|96060.7|96010.7|96056.6|96006.6|61
1647396570000|2022-03-16 02:09:30|96059|96009|96060.2|96010.2|96062.5|96012.5|96056.2|96006.2|53
1647396580000|2022-03-16 02:09:40|96060.3|96010.3|96061.5|96011.5|96063.9|96013.9|96060.3|96010.3|28
1647396590000|2022-03-16 02:09:50|96060.7|96010.7|96059.1|96009.1|96060.7|96010.7|96058.1|96008.1|8
1647396600000|2022-03-16 02:10:00|96059.6|96009.6|96064.1|96014.1|96068.9|96015.6|96057.3|95998|52
1647396610000|2022-03-16 02:10:10|96065.3|96015.3|96061.1|96011.1|96065.6|96015.6|96059.3|96009.3|38
1647396620000|2022-03-16 02:10:20|96060.4|96010.4|96061.6|96011.6|96062.9|96012.9|96060|96010|23
1647396630000|2022-03-16 02:10:30|96061|96011|96061.8|96011.8|96062.2|96012.2|96061|96011|19
1647396640000|2022-03-16 02:10:40|96062.4|96012.4|96056.6|96006.6|96064.6|96014.6|96056.6|96006.6|26
1647396650000|2022-03-16 02:10:50|96057.9|96007.9|96058.5|96008.5|96060.7|96010.7|96054.8|96004.8|59
1647396660000|2022-03-16 02:11:00|96057.7|96007.7|96058.6|96008.6|96058.7|96008.7|96056.3|96006.3|27
1647396670000|2022-03-16 02:11:10|96057.9|96007.9|96060.8|96010.8|96061.8|96011.8|96055.7|96005.7|55
1647396680000|2022-03-16 02:11:20|96060.2|96010.2|96063.7|96013.7|96065.7|96015.7|96057.3|96007.3|36
1647396690000|2022-03-16 02:11:30|96061.5|96011.5|96062.4|96012.4|96071.3|96014.5|96058.2|95999.5|44
1647396700000|2022-03-16 02:11:40|96062|96012|96060.8|96010.8|96062|96012|96058.6|96008.6|30
1647396710000|2022-03-16 02:11:50|96060.6|96010.6|96064.4|96014.4|96064.4|96014.4|96060.2|96010.2|28
1647396720000|2022-03-16 02:12:00|96064.5|96014.5|96065.1|96015.1|96065.2|96015.2|96062.1|96012.1|40
1647396730000|2022-03-16 02:12:10|96065|96015|96065.7|96015.7|96078.2|96016.9|96060|96003.9|43
1647396740000|2022-03-16 02:12:20|96066.3|96016.3|96062.3|96012.3|96066.7|96016.7|96061.2|96011.2|49
1647396750000|2022-03-16 02:12:30|96061.8|96011.8|96060.9|96010.9|96062.3|96012.3|96059.4|96009.4|27
1647396760000|2022-03-16 02:12:40|96060.8|96010.8|96061.4|96011.4|96062.4|96012.4|96060.1|96010.1|45
1647396770000|2022-03-16 02:12:50|96060.9|96010.9|96061|96011|96061|96011|96058.1|96008.1|34
1647396780000|2022-03-16 02:13:00|96060.3|96010.3|96060.8|96010.8|96061.7|96011.7|96058.3|96008.3|34
1647396790000|2022-03-16 02:13:10|96060.9|96010.9|96060.7|96010.7|96064|96014|96060|96010|47
1647396800000|2022-03-16 02:13:20|96063.5|96013.5|96059.2|96009.2|96063.5|96013.5|96056.2|96006.2|43
1647396810000|2022-03-16 02:13:30|96059.1|96009.1|96059.9|96009.9|96060|96010|96056.1|96006.1|40
1647396820000|2022-03-16 02:13:40|96060.1|96010.1|96057.6|96007.6|96060.5|96010.5|96057.6|96007.6|31
1647396830000|2022-03-16 02:13:50|96057.5|96007.5|96054.6|96004.6|96058.7|96008.7|96053.5|96003.5|39
1647396840000|2022-03-16 02:14:00|96055.8|96005.8|96054.5|96004.5|96055.8|96005.8|96051.3|96001.3|70
1647396850000|2022-03-16 02:14:10|96055.3|96005.3|96057.2|96007.2|96057.2|96007.2|96054.2|96004.2|23
1647396860000|2022-03-16 02:14:20|96056.9|96006.9|96059.2|96009.2|96070.9|96015|96056.9|95986.5|60
1647396870000|2022-03-16 02:14:30|96058.5|96008.5|96061.4|96011.4|96063.3|96013.3|96057.8|96007.8|39
1647396880000|2022-03-16 02:14:40|96060.3|96010.3|96061.6|96011.6|96064.9|96014.9|96058.8|96008.8|42
1647396890000|2022-03-16 02:14:50|96061.7|96011.7|96061.4|96011.4|96061.8|96011.8|96057.3|96007.3|35
1647396900000|2022-03-16 02:15:00|96061.3|96011.3|96061.1|96011.1|96061.3|96011.3|96059|96009|18
1647396910000|2022-03-16 02:15:10|96061|96011|96059.8|96009.8|96061.7|96011.7|96059.5|96009.5|19
1647396920000|2022-03-16 02:15:20|96060.5|96010.5|96060.7|96010.7|96061.1|96011.1|96057.1|96007.1|32
1647396930000|2022-03-16 02:15:30|96062.1|96012.1|96059.5|96009.5|96062.5|96012.5|96059.4|96009.4|13
1647396940000|2022-03-16 02:15:40|96059.9|96009.9|96060|96010|96061|96011|96059.5|96009.5|29
1647396950000|2022-03-16 02:15:50|96060.2|96010.2|96061.8|96011.8|96071.9|96011.9|96059.4|96001.9|25
1647396960000|2022-03-16 02:16:00|96062.2|96012.2|96062.3|96012.3|96064.3|96014.3|96062.1|96012.1|21
1647396970000|2022-03-16 02:16:10|96062.4|96012.4|96062.5|96012.5|96062.8|96012.8|96062.4|96012.4|7
1647396980000|2022-03-16 02:16:20|96062.3|96012.3|96058.9|96008.9|96062.5|96012.5|96056.1|96006.1|43
1647396990000|2022-03-16 02:16:30|96057.9|96007.9|96056.3|96006.3|96059.1|96009.1|96056.2|96006.2|63
1647397000000|2022-03-16 02:16:40|96058.5|96008.5|96062.9|96012.9|96063.5|96013.5|96057.7|96007.7|30
1647397010000|2022-03-16 02:16:50|96063|96013|96061.2|96011.2|96074.6|96014.5|96059|96000.4|25
1647397020000|2022-03-16 02:17:00|96061.3|96011.3|96060.1|96010.1|96063|96013|96057.6|96007.6|38
1647397030000|2022-03-16 02:17:10|96059.6|96009.6|96058.2|96008.2|96062.1|96012.1|96057.9|96007.9|25
1647397040000|2022-03-16 02:17:20|96059.7|96009.7|96059.3|96009.3|96060.8|96022|96046.2|96008.4|23
1647397050000|2022-03-16 02:17:30|96059.5|96009.5|96059.1|96009.1|96060.4|96010.4|96056.9|96006.9|22
1647397060000|2022-03-16 02:17:40|96059|96009|96055.7|96005.7|96059.6|96009.6|96055.6|96005.6|23
1647397070000|2022-03-16 02:17:50|96056.3|96006.3|96052.2|96002.2|96057.4|96018.9|96037|96002.2|25
1647397080000|2022-03-16 02:18:00|96053.9|96003.9|96054.2|96004.2|96056.3|96018.1|96040.6|96003|30
1647397090000|2022-03-16 02:18:10|96055.7|96005.7|96057.7|96007.7|96057.9|96007.9|96054.4|96004.4|32
1647397100000|2022-03-16 02:18:20|96056.8|96006.8|96058.4|96008.4|96059.2|96009.2|96056.3|96006.3|21
1647397110000|2022-03-16 02:18:30|96057.8|96007.8|96055.7|96005.7|96059|96009|96055.7|96005.7|15
1647397120000|2022-03-16 02:18:40|96055.8|96005.8|96058.5|96008.5|96058.5|96008.5|96055.8|96005.8|22
1647397130000|2022-03-16 02:18:50|96057.8|96007.8|96055|96005|96058.3|96020.4|96044.4|96005|13
1647397140000|2022-03-16 02:19:00|96054.7|96004.7|96044.8|96019.8|96058.6|96021|96043.6|96004.7|21
1647397150000|2022-03-16 02:19:10|96046.4|96021.4|96057.1|96007.1|96059.4|96022.3|96044.3|96004.3|26
1647397160000|2022-03-16 02:19:20|96056.6|96006.6|96057|96007|96059.8|96009.8|96055.8|96005.8|24
1647397170000|2022-03-16 02:19:30|96056.8|96006.8|96063.6|96013.6|96073.1|96017.3|96056.7|96002.6|39
1647397180000|2022-03-16 02:19:40|96063.5|96013.5|96060|96010|96064.5|96014.5|96060|96010|29
1647397190000|2022-03-16 02:19:50|96063.7|96013.7|96060.7|96010.7|96063.7|96013.7|96058.9|96008.9|34
1647397200000|2022-03-16 02:20:00|96061.3|96011.3|96061.3|96011.3|96064|96014|96061.2|96011.2|28
1647397210000|2022-03-16 02:20:10|96061.7|96011.7|96060.2|96010.2|96061.8|96011.8|96057.6|96007.6|30
1647397220000|2022-03-16 02:20:20|96060.6|96010.6|96061.5|96011.5|96062.6|96012.6|96058.4|96008.4|46
1647397230000|2022-03-16 02:20:30|96061.2|96011.2|96059.9|96009.9|96062.8|96012.8|96059.9|96009.9|31
1647397240000|2022-03-16 02:20:40|96060|96010|96068.5|96018.5|96068.5|96018.5|96059.7|96009.7|42
1647397250000|2022-03-16 02:20:50|96068.3|96018.3|96064.7|96014.7|96068.3|96018.3|96064.4|96014.4|31
1647397260000|2022-03-16 02:21:00|96064.1|96014.1|96064.7|96014.7|96071.1|96021.1|96063.1|96013.1|49
1647397270000|2022-03-16 02:21:10|96064.2|96014.2|96062.6|96012.6|96065.8|96015.8|96061.2|96011.2|30
1647397280000|2022-03-16 02:21:20|96062.7|96012.7|96063.9|96013.9|96066.1|96016.1|96062.7|96012.7|17
1647397290000|2022-03-16 02:21:30|96064.1|96014.1|96065.9|96015.9|96067.5|96017.5|96064|96014|20
1647397300000|2022-03-16 02:21:40|96065.7|96015.7|96062.6|96012.6|96067.9|96017.9|96061.6|96011.6|33
1647397310000|2022-03-16 02:21:50|96063.5|96013.5|96064.5|96014.5|96065.8|96015.8|96062.6|96012.6|23
1647397320000|2022-03-16 02:22:00|96064.2|96014.2|96063.3|96013.3|96068.8|96018.8|96062|96012|45
1647397330000|2022-03-16 02:22:10|96062.5|96012.5|96065.2|96015.2|96065.9|96015.9|96060.5|96010.5|47
1647397340000|2022-03-16 02:22:20|96065.9|96015.9|96064.4|96014.4|96068.9|96018.9|96061.7|96011.7|44
1647397350000|2022-03-16 02:22:30|96064.8|96014.8|96064.7|96014.7|96065.9|96015.9|96059.8|96009.8|33
1647397360000|2022-03-16 02:22:40|96064.8|96014.8|96062.6|96012.6|96065.3|96015.3|96061.9|96011.9|33
1647397370000|2022-03-16 02:22:50|96062|96012|96061.6|96011.6|96062.8|96012.8|96061|96011|27
1647397380000|2022-03-16 02:23:00|96061.5|96011.5|96058.5|96008.5|96063.6|96013.6|96058.5|96008.5|29
1647397390000|2022-03-16 02:23:10|96058.8|96008.8|96064.6|96014.6|96065.5|96015.5|96058.8|96008.8|31
1647397400000|2022-03-16 02:23:20|96063.1|96013.1|96062.6|96012.6|96065.9|96015.9|96060.5|96010.5|26
1647397410000|2022-03-16 02:23:30|96063.4|96013.4|96047|96022|96063.9|96022|96047|96008.5|18
1647397420000|2022-03-16 02:23:40|96051|96026|96059.2|96009.2|96067|96026|96045.5|96009.2|16
1647397430000|2022-03-16 02:23:50|96059.8|96009.8|96058.1|96008.1|96061|96011|96058.1|96008.1|16
1647397440000|2022-03-16 02:24:00|96057.3|96007.3|96057.1|96007.1|96059.7|96009.7|96056.7|96006.7|14
1647397450000|2022-03-16 02:24:10|96058.2|96008.2|96059.3|96009.3|96060.1|96010.1|96057.2|96007.2|33
1647397460000|2022-03-16 02:24:20|96059.1|96009.1|96058.1|96008.1|96059.8|96009.8|96056.3|96006.3|31
1647397470000|2022-03-16 02:24:30|96057.5|96007.5|96057.4|96007.4|96059.6|96009.6|96055.5|96005.5|23
1647397480000|2022-03-16 02:24:40|96057.7|96007.7|96057.8|96007.8|96059.2|96009.2|96052.4|96002.4|37
1647397490000|2022-03-16 02:24:50|96056.4|96006.4|96057.9|96007.9|96059.6|96021.3|96044.1|96006.4|19
1647397500000|2022-03-16 02:25:00|96058.1|96008.1|96056|96006|96058.1|96008.1|96052.9|96002.9|30
1647397510000|2022-03-16 02:25:10|96054.9|96004.9|96058|96008|96058.8|96008.8|96054.6|96004.6|40
1647397520000|2022-03-16 02:25:20|96058.2|96008.2|96060.1|96010.1|96061.9|96011.9|96058.2|96008.2|28
1647397530000|2022-03-16 02:25:30|96060.2|96010.2|96060.4|96010.4|96062.5|96012.5|96059.7|96009.7|31
1647397540000|2022-03-16 02:25:40|96060.5|96010.5|96058.7|96008.7|96061.7|96011.7|96058.2|96008.2|14
1647397550000|2022-03-16 02:25:50|96058.2|96008.2|96057.1|96007.1|96060.9|96010.9|96056.3|96006.3|27
1647397560000|2022-03-16 02:26:00|96056.8|96006.8|96056.5|96006.5|96059.6|96009.6|96054.1|96004.1|26
1647397570000|2022-03-16 02:26:10|96055.9|96005.9|96054.4|96004.4|96056.7|96006.7|96053.8|96003.8|25
1647397580000|2022-03-16 02:26:20|96053.9|96003.9|96057.3|96007.3|96057.8|96007.8|96052.7|96002.7|50
1647397590000|2022-03-16 02:26:30|96055.3|96005.3|96056.7|96006.7|96067.2|96009.5|96052.7|95994.5|68
1647397600000|2022-03-16 02:26:40|96056.2|96006.2|96055.9|96005.9|96057.7|96007.7|96055.4|96005.4|20
1647397610000|2022-03-16 02:26:50|96059.5|96009.5|96059|96009|96059.9|96009.9|96054.9|96004.9|51
1647397620000|2022-03-16 02:27:00|96057.5|96007.5|96054.8|96004.8|96059.1|96009.1|96054.7|96004.7|34
1647397630000|2022-03-16 02:27:10|96056.7|96006.7|96046.8|96021.8|96059.2|96023.7|96042.1|96005.1|46
1647397640000|2022-03-16 02:27:20|96057.2|96007.2|96058.8|96008.8|96061.1|96011.1|96056.5|96006.5|32
1647397650000|2022-03-16 02:27:30|96058.7|96008.7|96060|96010|96060|96010|96055.7|96005.7|21
1647397660000|2022-03-16 02:27:40|96056.6|96006.6|96057.5|96007.5|96058.6|96008.6|96056.5|96006.5|37
1647397670000|2022-03-16 02:27:50|96058.4|96008.4|96057.1|96007.1|96059.4|96009.4|96054.9|96004.9|44
1647397680000|2022-03-16 02:28:00|96056.9|96006.9|96055.1|96005.1|96058.1|96008.1|96055.1|96005.1|37
1647397690000|2022-03-16 02:28:10|96055.6|96005.6|96052.6|96002.6|96057.2|96007.2|96050.9|96000.9|43
1647397700000|2022-03-16 02:28:20|96052.5|96002.5|96055|96005|96055.9|96005.9|96052.5|96002.5|26
1647397710000|2022-03-16 02:28:30|96055.1|96005.1|96052.5|96002.5|96055.1|96005.1|96050.6|96000.6|21
1647397720000|2022-03-16 02:28:40|96052.9|96002.9|96054.2|96004.2|96054.2|96004.2|96049|95999|35
1647397730000|2022-03-16 02:28:50|96053.1|96003.1|96051.4|96001.4|96054.1|96004.1|96050.5|96000.5|36
1647397740000|2022-03-16 02:29:00|96052.3|96002.3|96051.4|96001.4|96053.6|96003.6|96049|95999|31
1647397750000|2022-03-16 02:29:10|96052.6|96002.6|96053.2|96003.2|96056|96006|96047.5|95997.5|21
1647397760000|2022-03-16 02:29:20|96053.3|96003.3|96056.5|96006.5|96057.5|96007.5|96052.7|96002.7|13
1647397770000|2022-03-16 02:29:30|96056.4|96006.4|96053.5|96003.5|96056.4|96018.4|96042.5|96001.4|30
1647397780000|2022-03-16 02:29:40|96054.2|96004.2|96053.1|96003.1|96055|96005|96051|96001|75
1647397790000|2022-03-16 02:29:50|96053.3|96003.3|96052.4|96002.4|96055.2|96005.2|96051.6|96001.6|31
1647397800000|2022-03-16 02:30:00|96051.6|96001.6|96055.3|96005.3|96055.5|96005.5|96051.6|96001.6|33
1647397810000|2022-03-16 02:30:10|96055.1|96005.1|96043|96018|96056.9|96018|96042.7|96005.1|33
1647397820000|2022-03-16 02:30:20|96042.7|96017.7|96053.7|96003.7|96055.2|96017.7|96042.1|96003.4|17
1647397830000|2022-03-16 02:30:30|96054.8|96004.8|96053.6|96003.6|96055.3|96005.3|96052.9|96002.9|9
1647397840000|2022-03-16 02:30:40|96054.2|96004.2|96054.7|96004.7|96056.3|96020.3|96043.6|96001.3|37
1647397850000|2022-03-16 02:30:50|96053.6|96003.6|96054.2|96004.2|96056.3|96006.3|96053.1|96003.1|14
1647397860000|2022-03-16 02:31:00|96054.7|96004.7|96053.8|96003.8|96056.3|96006.3|96053.8|96003.8|27
1647397870000|2022-03-16 02:31:10|96054.8|96004.8|96056.9|96006.9|96056.9|96006.9|96051.2|96001.2|38
1647397880000|2022-03-16 02:31:20|96055.5|96005.5|96054.7|96004.7|96057.7|96007.7|96052.4|96002.4|35
1647397890000|2022-03-16 02:31:30|96054.5|96004.5|96059.9|96009.9|96061.2|96022.3|96046|96000.8|50
1647397900000|2022-03-16 02:31:40|96059|96009|96059|96009|96060|96010|96056.8|96006.8|39
1647397910000|2022-03-16 02:31:50|96058.4|96008.4|96059.1|96009.1|96060.4|96010.4|96057.5|96007.5|60
1647397920000|2022-03-16 02:32:00|96058.8|96008.8|96058|96008|96060.1|96010.1|96057.6|96007.6|35
1647397930000|2022-03-16 02:32:10|96057.8|96007.8|96057.5|96007.5|96058.2|96008.2|96056.8|96006.8|15
1647397940000|2022-03-16 02:32:20|96057.1|96007.1|96056.2|96006.2|96057.8|96007.8|96055.3|96005.3|33
1647397950000|2022-03-16 02:32:30|96056.3|96006.3|96057.1|96007.1|96059.7|96009.7|96056.3|96006.3|25
1647397960000|2022-03-16 02:32:40|96058.6|96008.6|96058.4|96008.4|96059.7|96009.7|96057.2|96007.2|25
1647397970000|2022-03-16 02:32:50|96058.1|96008.1|96058.1|96008.1|96059.1|96009.1|96056.2|96006.2|56
1647397980000|2022-03-16 02:33:00|96057.9|96007.9|96061.7|96011.7|96063.8|96013.8|96057.9|96007.9|18
1647397990000|2022-03-16 02:33:10|96063.4|96013.4|96062.5|96012.5|96064.7|96014.7|96062.4|96012.4|17
1647398000000|2022-03-16 02:33:20|96062.8|96012.8|96065.4|96015.4|96066.3|96016.3|96062.6|96012.6|33
1647398010000|2022-03-16 02:33:30|96064.8|96014.8|96060.9|96010.9|96074.8|96019.4|96060.9|96004.1|51
1647398020000|2022-03-16 02:33:40|96060.7|96010.7|96057.8|96007.8|96061.6|96011.6|96056.4|96006.4|52
1647398030000|2022-03-16 02:33:50|96058.7|96008.7|96057.1|96007.1|96059.5|96009.5|96057.1|96007.1|28
1647398040000|2022-03-16 02:34:00|96057|96007|96058.9|96008.9|96061.3|96011.3|96055.1|96005.1|31
1647398050000|2022-03-16 02:34:10|96059.3|96009.3|96057.1|96007.1|96060.2|96010.2|96054.3|96004.3|50
1647398060000|2022-03-16 02:34:20|96056.6|96006.6|96057.2|96007.2|96058.6|96008.6|96052.3|96002.3|47
1647398070000|2022-03-16 02:34:30|96057.5|96007.5|96057.3|96007.3|96058.3|96008.3|96055.2|96005.2|30
1647398080000|2022-03-16 02:34:40|96057.6|96007.6|96054.9|96004.9|96060.7|96010.7|96054.8|96004.8|51
1647398090000|2022-03-16 02:34:50|96053.7|96003.7|96057.3|96007.3|96058.8|96008.8|96053.3|96003.3|54
1647398100000|2022-03-16 02:35:00|96057.5|96007.5|96059.1|96009.1|96059.3|96009.3|96053.8|96003.8|59
1647398110000|2022-03-16 02:35:10|96059|96009|96060.8|96010.8|96060.8|96010.8|96054.9|96004.9|19
1647398120000|2022-03-16 02:35:20|96060.9|96010.9|96058.2|96008.2|96060.9|96010.9|96054.2|96004.2|56
1647398130000|2022-03-16 02:35:30|96058.1|96008.1|96058|96008|96062.8|96012.8|96054.1|96004.1|62
1647398140000|2022-03-16 02:35:40|96057.2|96007.2|96054.9|96004.9|96061|96011|96054.4|96004.4|60
1647398150000|2022-03-16 02:35:50|96057.8|96007.8|96056.9|96006.9|96060.1|96010.1|96053.7|96003.7|43
1647398160000|2022-03-16 02:36:00|96057.4|96007.4|96058.5|96008.5|96059.5|96009.5|96053.8|96003.8|44
1647398170000|2022-03-16 02:36:10|96058.6|96008.6|96057|96007|96059.5|96009.5|96055.4|96005.4|57
1647398180000|2022-03-16 02:36:20|96057.8|96007.8|96057.1|96007.1|96061.8|96011.8|96053.1|96003.1|46
1647398190000|2022-03-16 02:36:30|96058|96008|96059.3|96009.3|96060.7|96010.7|96054.8|96004.8|54
1647398200000|2022-03-16 02:36:40|96060.8|96010.8|96065.5|96015.5|96083.5|96020.1|96060.8|96006.3|69
1647398210000|2022-03-16 02:36:50|96065.6|96015.6|96055.9|96005.9|96074.2|96016.1|96054.8|95999.9|59
1647398220000|2022-03-16 02:37:00|96056.1|96006.1|96059.3|96009.3|96066.6|96010.6|96053.2|95995.1|43
1647398230000|2022-03-16 02:37:10|96060|96010|96056.2|96006.2|96060.4|96010.4|96054.5|96004.5|28
1647398240000|2022-03-16 02:37:20|96055.8|96005.8|96056.6|96006.6|96058.9|96008.9|96054|96004|30
1647398250000|2022-03-16 02:37:30|96054.9|96004.9|96057.6|96007.6|96075.1|96010|96054.9|95998.8|52
1647398260000|2022-03-16 02:37:40|96057.7|96007.7|96054.5|96004.5|96065.9|96008.1|96053.6|95994.2|24
1647398270000|2022-03-16 02:37:50|96054.2|96004.2|96053.6|96003.6|96056.5|96006.5|96053.6|96003.6|45
1647398280000|2022-03-16 02:38:00|96052.8|96002.8|96051.3|96001.3|96053.3|96003.3|96051.3|96001.3|20
1647398290000|2022-03-16 02:38:10|96051.4|96001.4|96053.9|96003.9|96055.7|96005.7|96050.2|96000.2|35
1647398300000|2022-03-16 02:38:20|96054.4|96004.4|96059.2|96009.2|96059.7|96009.7|96052.7|96002.7|31
1647398310000|2022-03-16 02:38:30|96058.5|96008.5|96061.3|96011.3|96061.5|96011.5|96058.2|96008.2|36
1647398320000|2022-03-16 02:38:40|96060.8|96010.8|96058.9|96008.9|96061.1|96011.1|96058.4|96008.4|24
1647398330000|2022-03-16 02:38:50|96059.1|96009.1|96058.7|96008.7|96059.1|96009.1|96056.7|96006.7|14
1647398340000|2022-03-16 02:39:00|96058.5|96008.5|96059.6|96009.6|96069.7|96010.5|96057.8|95998.5|42
1647398350000|2022-03-16 02:39:10|96059.2|96009.2|96062|96012|96062.1|96012.1|96058|96008|29
1647398360000|2022-03-16 02:39:20|96062.1|96012.1|96061.9|96011.9|96065.9|96015.9|96061.3|96011.3|37
1647398370000|2022-03-16 02:39:30|96061.8|96011.8|96063.8|96013.8|96064.2|96014.2|96061.8|96011.8|19
1647398380000|2022-03-16 02:39:40|96064|96014|96065.1|96015.1|96065.3|96015.3|96063.4|96013.4|27
1647398390000|2022-03-16 02:39:50|96065.2|96015.2|96065.8|96015.8|96066|96016|96063.9|96013.9|18
1647398400000|2022-03-16 02:40:00|96065.7|96015.7|96064.6|96014.6|96068.4|96018.4|96064.6|96014.6|28
1647398410000|2022-03-16 02:40:10|96066.1|96016.1|96069.1|96019.1|96069.5|96019.5|96065.5|96015.5|26
1647398420000|2022-03-16 02:40:20|96068.3|96018.3|96066.7|96016.7|96068.3|96018.3|96065.1|96015.1|26
1647398430000|2022-03-16 02:40:30|96066.9|96016.9|96071.4|96021.4|96072.5|96028.6|96047.7|96013.1|30
1647398440000|2022-03-16 02:40:40|96070.6|96020.6|96075.9|96025.9|96075.9|96025.9|96070.2|96020.2|41
1647398450000|2022-03-16 02:40:50|96076.3|96026.3|96073.2|96023.2|96083.8|96028.7|96073|96013.8|35
1647398460000|2022-03-16 02:41:00|96072.6|96022.6|96067.8|96017.8|96079.1|96024.7|96067.8|96009.1|54
1647398470000|2022-03-16 02:41:10|96066.6|96016.6|96068.6|96018.6|96070.2|96020.2|96066.6|96016.6|49
1647398480000|2022-03-16 02:41:20|96067.8|96017.8|96071.5|96021.5|96081.9|96021.6|96066.3|96009.6|46
1647398490000|2022-03-16 02:41:30|96071.6|96021.6|96071.7|96021.7|96072|96022|96068.7|96018.7|36
1647398500000|2022-03-16 02:41:40|96072.1|96022.1|96063.9|96013.9|96079.3|96022.1|96063|96008.1|41
1647398510000|2022-03-16 02:41:50|96066.1|96016.1|96060|96010|96068.4|96018.4|96058.7|96008.7|38
1647398520000|2022-03-16 02:42:00|96060.4|96010.4|96060.5|96010.5|96064.4|96014.4|96059.7|96009.7|44
1647398530000|2022-03-16 02:42:10|96060.4|96010.4|96059.9|96009.9|96061.4|96011.4|96058.7|96008.7|35
1647398540000|2022-03-16 02:42:20|96059.8|96009.8|96059.6|96009.6|96060.9|96010.9|96059|96009|24
1647398550000|2022-03-16 02:42:30|96059.8|96009.8|96053.1|96003.1|96060.7|96010.7|96053.1|96003.1|41
1647398560000|2022-03-16 02:42:40|96055.3|96005.3|96056|96006|96057.5|96007.5|96054.2|96004.2|39
1647398570000|2022-03-16 02:42:50|96056.4|96006.4|96054.2|96004.2|96057.4|96007.4|96051.6|96001.6|35
1647398580000|2022-03-16 02:43:00|96054.6|96004.6|96058.1|96008.1|96070.9|96008.7|96053.8|95995.4|33
1647398590000|2022-03-16 02:43:10|96058.6|96008.6|96054.1|96004.1|96058.6|96008.6|96051.8|96001.8|54
1647398600000|2022-03-16 02:43:20|96055|96005|96054.7|96004.7|96056.2|96006.2|96053.2|96003.2|29
1647398610000|2022-03-16 02:43:30|96054.6|96004.6|96053.9|96003.9|96056|96006|96053.8|96003.8|24
1647398620000|2022-03-16 02:43:40|96054.2|96004.2|96054.1|96004.1|96056.9|96006.9|96054.1|96004.1|23
1647398630000|2022-03-16 02:43:50|96053|96003|96054.6|96004.6|96055.9|96005.9|96050.8|96000.8|31
1647398640000|2022-03-16 02:44:00|96054.5|96004.5|96055.2|96005.2|96057|96016|96039.1|96001.2|35
1647398650000|2022-03-16 02:44:10|96056.5|96006.5|96056.3|96006.3|96058.3|96008.3|96052.8|96002.8|41
1647398660000|2022-03-16 02:44:20|96055.6|96005.6|96055.5|96005.5|96055.8|96005.8|96053.8|96003.8|34
1647398670000|2022-03-16 02:44:30|96055.3|96005.3|96056.8|96006.8|96057.6|96007.6|96053|96003|42
1647398680000|2022-03-16 02:44:40|96057.4|96007.4|96057.5|96007.5|96061|96011|96056.9|96006.9|40
1647398690000|2022-03-16 02:44:50|96056.8|96006.8|96057.3|96007.3|96058.4|96008.4|96056.8|96006.8|12
1647398700000|2022-03-16 02:45:00|96057.5|96007.5|96060.1|96010.1|96060.9|96010.9|96056.3|96006.3|43
1647398710000|2022-03-16 02:45:10|96059.4|96009.4|96059.8|96009.8|96060.1|96010.1|96054.7|96004.7|42
1647398720000|2022-03-16 02:45:20|96058.4|96008.4|96059.8|96009.8|96060.8|96010.8|96056.6|96006.6|40
1647398730000|2022-03-16 02:45:30|96059.3|96009.3|96061.4|96011.4|96065.4|96015.4|96056|96006|28
1647398740000|2022-03-16 02:45:40|96061.7|96011.7|96057.8|96007.8|96061.7|96011.7|96057.8|96007.8|30
1647398750000|2022-03-16 02:45:50|96057.7|96007.7|96061.8|96011.8|96061.9|96011.9|96057.7|96007.7|34
1647398760000|2022-03-16 02:46:00|96061.3|96011.3|96061.7|96011.7|96062.5|96012.5|96058.6|96008.6|27
1647398770000|2022-03-16 02:46:10|96045.3|96020.3|96059.9|96009.9|96061.9|96021.1|96045.3|96008.2|24
1647398780000|2022-03-16 02:46:20|96060.5|96010.5|96057.9|96007.9|96060.5|96010.5|96054.8|96004.8|66
1647398790000|2022-03-16 02:46:30|96057.3|96007.3|96063.2|96013.2|96066.7|96013.2|96055.7|95994.2|71
1647398800000|2022-03-16 02:46:40|96063.7|96013.7|96065.9|96015.9|96069.6|96019.6|96063.4|96013.4|56
1647398810000|2022-03-16 02:46:50|96065.7|96015.7|96066.3|96016.3|96071.2|96019.7|96061.7|96000.9|45
1647398820000|2022-03-16 02:47:00|96066.8|96016.8|96067.1|96017.1|96078.9|96020.1|96065.8|96006.4|33
1647398830000|2022-03-16 02:47:10|96066.6|96016.6|96063.4|96013.4|96067.3|96017.3|96062.8|96012.8|28
1647398840000|2022-03-16 02:47:20|96063.9|96013.9|96065.8|96015.8|96075.7|96016.9|96063.8|96004.9|31
1647398850000|2022-03-16 02:47:30|96066.9|96016.9|96065.9|96015.9|96067.5|96017.5|96065.1|96015.1|17
1647398860000|2022-03-16 02:47:40|96065.3|96015.3|96066.9|96016.9|96066.9|96016.9|96062.6|96012.6|23
1647398870000|2022-03-16 02:47:50|96067.1|96017.1|96065.9|96015.9|96067.1|96017.1|96063.6|96013.6|27
1647398880000|2022-03-16 02:48:00|96066|96016|96068.9|96018.9|96071.8|96021.8|96066|96016|26
1647398890000|2022-03-16 02:48:10|96069.9|96019.9|96071.7|96021.7|96071.7|96021.7|96067.7|96017.7|25
1647398900000|2022-03-16 02:48:20|96071.2|96021.2|96070.5|96020.5|96072.4|96022.4|96069.9|96019.9|31
1647398910000|2022-03-16 02:48:30|96070.6|96020.6|96064.9|96014.9|96071.3|96021.3|96064.8|96014.8|26
1647398920000|2022-03-16 02:48:40|96067.6|96017.6|96061.3|96011.3|96067.6|96017.6|96059|96009|32
1647398930000|2022-03-16 02:48:50|96061.1|96011.1|96059.7|96009.7|96063.2|96013.2|96058.9|96008.9|37
1647398940000|2022-03-16 02:49:00|96059|96009|96064.1|96014.1|96072|96014.8|96058.8|96001.9|41
1647398950000|2022-03-16 02:49:10|96063.8|96013.8|96066.3|96016.3|96067.8|96017.8|96063|96013|30
1647398960000|2022-03-16 02:49:20|96067.1|96017.1|96066.2|96016.2|96067.4|96017.4|96064.8|96014.8|23
1647398970000|2022-03-16 02:49:30|96066.1|96016.1|96068.2|96018.2|96069.4|96019.4|96066.1|96016.1|19
1647398980000|2022-03-16 02:49:40|96068.4|96018.4|96069.8|96019.8|96069.8|96019.8|96066|96016|33
1647398990000|2022-03-16 02:49:50|96069.4|96019.4|96069.2|96019.2|96069.7|96019.7|96068.3|96018.3|7
1647399000000|2022-03-16 02:50:00|96067.4|96017.4|96070.7|96020.7|96070.7|96020.7|96066.8|96016.8|16
1647399010000|2022-03-16 02:50:10|96070.8|96020.8|96068.1|96018.1|96071.5|96021.5|96067.3|96017.3|25
1647399020000|2022-03-16 02:50:20|96067.6|96017.6|96067.7|96017.7|96069.5|96019.5|96065.3|96015.3|9
1647399030000|2022-03-16 02:50:30|96067.8|96017.8|96067.4|96017.4|96069.3|96019.3|96065.6|96015.6|16
1647399040000|2022-03-16 02:50:40|96067.7|96017.7|96066.3|96016.3|96068.6|96018.6|96065.6|96015.6|10
1647399050000|2022-03-16 02:50:50|96067.3|96017.3|96068|96018|96068.1|96018.1|96066.1|96016.1|15
1647399060000|2022-03-16 02:51:00|96066.2|96016.2|96070.2|96020.2|96070.2|96020.2|96065.1|96015.1|22
1647399070000|2022-03-16 02:51:10|96069.7|96019.7|96071.3|96021.3|96072.3|96022.3|96068.2|96018.2|27
1647399080000|2022-03-16 02:51:20|96071.7|96021.7|96072.1|96022.1|96073.9|96023.9|96071.5|96021.5|33
1647399090000|2022-03-16 02:51:30|96072|96022|96072|96022|96072.8|96022.8|96071.1|96021.1|26
1647399100000|2022-03-16 02:51:40|96072.8|96022.8|96074.7|96024.7|96074.7|96024.7|96072.8|96022.8|27
1647399110000|2022-03-16 02:51:50|96074.5|96024.5|96073.5|96023.5|96076|96026|96072.6|96022.6|32
1647399120000|2022-03-16 02:52:00|96072.5|96022.5|96072.3|96022.3|96075.5|96025.5|96072.3|96022.3|24
1647399130000|2022-03-16 02:52:10|96073.8|96023.8|96072.8|96022.8|96073.8|96023.8|96071.1|96021.1|20
1647399140000|2022-03-16 02:52:20|96072.6|96022.6|96075.8|96025.8|96076|96026|96072.5|96022.5|17
1647399150000|2022-03-16 02:52:30|96076.2|96026.2|96077.3|96027.3|96077.7|96027.7|96075.2|96025.2|23
1647399160000|2022-03-16 02:52:40|96077.2|96027.2|96077|96027|96077.2|96027.2|96076|96026|24
1647399170000|2022-03-16 02:52:50|96076.9|96026.9|96079.3|96029.3|96079.7|96029.7|96076.6|96026.6|25
1647399180000|2022-03-16 02:53:00|96079|96029|96078.2|96028.2|96079.3|96029.3|96077.8|96027.8|23
1647399190000|2022-03-16 02:53:10|96078.6|96028.6|96075.1|96025.1|96079|96029|96074.5|96024.5|27
1647399200000|2022-03-16 02:53:20|96074.8|96024.8|96071.3|96021.3|96078.4|96028.4|96070.4|96020.4|33
1647399210000|2022-03-16 02:53:30|96070.3|96020.3|96073.8|96023.8|96074.2|96024.2|96069.2|96019.2|34
1647399220000|2022-03-16 02:53:40|96073.7|96023.7|96075.8|96025.8|96075.8|96025.8|96073.7|96023.7|28
1647399230000|2022-03-16 02:53:50|96075.6|96025.6|96083.3|96033.3|96083.3|96033.3|96075.5|96025.5|37
1647399240000|2022-03-16 02:54:00|96083.2|96033.2|96094.8|96044.8|96098.6|96044.8|96082.8|96027.9|46
1647399250000|2022-03-16 02:54:10|96096.6|96046.6|96100|96050|96102|96052|96096.6|96046.6|29
1647399260000|2022-03-16 02:54:20|96099|96049|96097.7|96047.7|96101|96051|96097.7|96047.7|32
1647399270000|2022-03-16 02:54:30|96097.5|96047.5|96098.6|96048.6|96099.6|96049.6|96096.8|96046.8|35
1647399280000|2022-03-16 02:54:40|96098.5|96048.5|96105.4|96055.4|96131|96058.6|96098|96043|52
1647399290000|2022-03-16 02:54:50|96106|96056|96105.2|96055.2|96118.8|96056.3|96104.5|96040.3|32
1647399300000|2022-03-16 02:55:00|96105.4|96055.4|96106.8|96056.8|96106.8|96056.8|96104.1|96054.1|22
1647399310000|2022-03-16 02:55:10|96106.4|96056.4|96109.7|96059.7|96109.9|96059.9|96104.9|96054.9|36
1647399320000|2022-03-16 02:55:20|96110.6|96060.6|96111.3|96061.3|96121.5|96061.5|96107|96051.2|36
1647399330000|2022-03-16 02:55:30|96111.2|96061.2|96110.6|96060.6|96113.3|96063.3|96109.8|96059.8|36
1647399340000|2022-03-16 02:55:40|96110.8|96060.8|96115.3|96065.3|96122.9|96066.5|96110.7|96051.2|28
1647399350000|2022-03-16 02:55:50|96115.4|96065.4|96113|96063|96123.6|96065.4|96110.7|96050.1|36
1647399360000|2022-03-16 02:56:00|96113.3|96063.3|96132.4|96082.4|96142.9|96082.4|96113|96059.1|45
1647399370000|2022-03-16 02:56:10|96128.5|96078.5|96129.8|96079.8|96135|96085|96126.2|96076.2|49
1647399380000|2022-03-16 02:56:20|96131.1|96081.1|96124|96074|96139.2|96082.8|96123.8|96062.3|45
1647399390000|2022-03-16 02:56:30|96124.6|96074.6|96123.4|96073.4|96137.5|96081.6|96123.3|96061.8|37
1647399400000|2022-03-16 02:56:40|96123|96073|96124.5|96074.5|96136|96076.1|96122.3|96059.2|29
1647399410000|2022-03-16 02:56:50|96125|96075|96122.9|96072.9|96133.2|96075|96121.9|96063.1|30
1647399420000|2022-03-16 02:57:00|96122.3|96072.3|96120.8|96070.8|96122.3|96072.3|96119|96069|26
1647399430000|2022-03-16 02:57:10|96120.6|96070.6|96121.4|96071.4|96122|96072|96119.1|96069.1|36
1647399440000|2022-03-16 02:57:20|96121|96071|96124|96074|96124|96074|96121|96071|25
1647399450000|2022-03-16 02:57:30|96124.2|96074.2|96105.3|96055.3|96131.2|96074.2|96101.2|96047.7|61
1647399460000|2022-03-16 02:57:40|96101.2|96051.2|96091.9|96041.9|96102.8|96056.8|96081.8|96041.9|32
1647399470000|2022-03-16 02:57:50|96092.7|96042.7|96088|96038|96101.9|96043.2|96088|96030.1|18
1647399480000|2022-03-16 02:58:00|96087.9|96037.9|96089.6|96039.6|96089.9|96039.9|96087.4|96037.4|19
1647399490000|2022-03-16 02:58:10|96089.7|96039.7|96079.1|96029.1|96089.8|96039.8|96076.2|96026.2|33
1647399500000|2022-03-16 02:58:20|96078.8|96028.8|96076.5|96026.5|96080|96030|96076.2|96026.2|21
1647399510000|2022-03-16 02:58:30|96076.7|96026.7|96080.5|96030.5|96083.5|96033.5|96076.7|96026.7|26
1647399520000|2022-03-16 02:58:40|96080.8|96030.8|96080.4|96030.4|96082.1|96032.1|96077.6|96027.6|33
1647399530000|2022-03-16 02:58:50|96080.5|96030.5|96081.8|96031.8|96082|96032|96080|96030|18
1647399540000|2022-03-16 02:59:00|96081.6|96031.6|96079.3|96029.3|96083|96033|96079|96029|19
1647399550000|2022-03-16 02:59:10|96079.6|96029.6|96084.7|96034.7|96085.2|96035.2|96079.6|96029.6|27
1647399560000|2022-03-16 02:59:20|96084.9|96034.9|96077.4|96027.4|96085|96035|96075.2|96025.2|21
1647399570000|2022-03-16 02:59:30|96077.8|96027.8|96097.5|96047.5|96103.2|96048.1|96061.8|96025.3|53
1647399580000|2022-03-16 02:59:40|96097.6|96047.6|96099.5|96049.5|96099.5|96049.5|96097.3|96047.3|25
1647399590000|2022-03-16 02:59:50|96099.6|96049.6|96100.3|96050.3|96102.4|96052.4|96096.6|96046.6|33
1647399600000|2022-03-16 03:00:00|96100.6|96050.6|96109.9|96059.9|96111.5|96061.5|96100.2|96050.2|42
1647399610000|2022-03-16 03:00:10|96110.8|96060.8|96108.7|96058.7|96110.8|96060.8|96108.6|96058.6|22
1647399620000|2022-03-16 03:00:20|96108.3|96058.3|96109.3|96059.3|96110.6|96060.6|96107.7|96057.7|28
1647399630000|2022-03-16 03:00:30|96109.1|96059.1|96105|96055|96111.3|96061.3|96104.9|96054.9|30
1647399640000|2022-03-16 03:00:40|96104.9|96054.9|96093.6|96043.6|96104.9|96054.9|96079.8|96040.6|38
1647399650000|2022-03-16 03:00:50|96093.9|96043.9|96097.2|96047.2|96097.9|96047.9|96093.5|96043.5|22
1647399660000|2022-03-16 03:01:00|96097|96047|96087.4|96037.4|96099.7|96049.7|96087.4|96037.4|29
1647399670000|2022-03-16 03:01:10|96088.9|96038.9|96081.5|96031.5|96094.1|96060|96081.5|96031.5|36
1647399680000|2022-03-16 03:01:20|96082.2|96032.2|96084.4|96034.4|96087.2|96037.2|96077.7|96027.7|27
1647399690000|2022-03-16 03:01:30|96082.2|96032.2|96081.3|96031.3|96083.2|96033.2|96081.2|96031.2|26
1647399700000|2022-03-16 03:01:40|96081.7|96031.7|96078.1|96028.1|96086.2|96036.2|96077.4|96027.4|44
1647399710000|2022-03-16 03:01:50|96076.9|96026.9|96077.4|96027.4|96079.7|96029.7|96074.9|96024.9|19
1647399720000|2022-03-16 03:02:00|96076.6|96026.6|96076.9|96026.9|96084.8|96034.8|96075.9|96025.9|27
1647399730000|2022-03-16 03:02:10|96077.1|96027.1|96115|96065|96133.9|96065|96077.1|96017.9|49
1647399740000|2022-03-16 03:02:20|96114|96064|96092.8|96042.8|96121.6|96071.6|96092.3|96027.5|49
1647399750000|2022-03-16 03:02:30|96093.5|96043.5|96097.9|96047.9|96098.7|96048.7|96093.5|96043.5|33
1647399760000|2022-03-16 03:02:40|96098|96048|96107.8|96057.8|96109.6|96059.6|96096.3|96046.3|33
1647399770000|2022-03-16 03:02:50|96108.1|96058.1|96106.8|96056.8|96112|96062|96106.2|96056.2|49
1647399780000|2022-03-16 03:03:00|96107.6|96057.6|96106.3|96056.3|96108.5|96058.5|96105.5|96055.5|24
1647399790000|2022-03-16 03:03:10|96105.7|96055.7|96106.5|96056.5|96107|96057|96105.3|96055.3|19
1647399800000|2022-03-16 03:03:20|96106.3|96056.3|96106|96056|96107.1|96057.1|96104.5|96054.5|25
1647399810000|2022-03-16 03:03:30|96105.9|96055.9|96111.2|96061.2|96111.2|96061.2|96105.4|96055.4|31
1647399820000|2022-03-16 03:03:40|96111.4|96061.4|96108.4|96058.4|96111.4|96061.4|96107.6|96057.6|19
1647399830000|2022-03-16 03:03:50|96109.9|96059.9|96110|96060|96111.5|96061.5|96108.9|96058.9|30
1647399840000|2022-03-16 03:04:00|96110.7|96060.7|96108.2|96058.2|96110.7|96060.7|96108.2|96058.2|23
1647399850000|2022-03-16 03:04:10|96107.6|96057.6|96111.6|96061.6|96112.6|96062.6|96107.2|96057.2|35
1647399860000|2022-03-16 03:04:20|96111.4|96061.4|96107.8|96057.8|96111.4|96061.4|96107.6|96057.6|19
1647399870000|2022-03-16 03:04:30|96108.5|96058.5|96105|96055|96110.1|96060.1|96103.8|96053.8|45
1647399880000|2022-03-16 03:04:40|96104|96054|96106.3|96056.3|96118.3|96057.4|96104|96046.5|33
1647399890000|2022-03-16 03:04:50|96106.2|96056.2|96107.2|96057.2|96110.2|96060.2|96105.9|96055.9|25
1647399900000|2022-03-16 03:05:00|96107.7|96057.7|96107.8|96057.8|96107.9|96057.9|96105.7|96055.7|24
1647399910000|2022-03-16 03:05:10|96108.2|96058.2|96110.9|96060.9|96112.5|96062.5|96106.5|96056.5|23
1647399920000|2022-03-16 03:05:20|96111.2|96061.2|96111.9|96061.9|96113.4|96063.4|96110.7|96060.7|27
1647399930000|2022-03-16 03:05:30|96112.5|96062.5|96109.8|96059.8|96128.1|96068|96108.4|96051.7|48
1647399940000|2022-03-16 03:05:40|96109|96059|96112.1|96062.1|96112.1|96062.1|96107.7|96057.7|49
1647399950000|2022-03-16 03:05:50|96112|96062|96104.5|96054.5|96119.5|96062|96102.2|96041.1|50
1647399960000|2022-03-16 03:06:00|96106.4|96056.4|96105.9|96055.9|96108.4|96058.4|96102.8|96052.8|31
1647399970000|2022-03-16 03:06:10|96105.7|96055.7|96098.6|96048.6|96120.2|96061.6|96098.2|96043.3|36
1647399980000|2022-03-16 03:06:20|96099.4|96049.4|96104.7|96054.7|96116|96058.4|96098.8|96044.4|38
1647399990000|2022-03-16 03:06:30|96114.6|96044.4|96105.6|96055.6|96114.6|96056.3|96102.5|96043.5|22
1647400000000|2022-03-16 03:06:40|96106.1|96056.1|96103.2|96053.2|96108.2|96058.2|96102.5|96052.5|24
1647400010000|2022-03-16 03:06:50|96102.8|96052.8|96100.4|96050.4|96104.4|96054.4|96099.6|96049.6|33
1647400020000|2022-03-16 03:07:00|96100.5|96050.5|96097.2|96047.2|96101.9|96051.9|96097|96047|38
1647400030000|2022-03-16 03:07:10|96097|96047|96099.2|96049.2|96100.6|96050.6|96096.8|96046.8|35
1647400040000|2022-03-16 03:07:20|96099.4|96049.4|96115.4|96065.4|96123.8|96065.4|96099.3|96046.8|52
1647400050000|2022-03-16 03:07:30|96124.3|96053.1|96110.3|96060.3|96125.3|96068.2|96109.7|96053.1|48
1647400060000|2022-03-16 03:07:40|96110.4|96060.4|96110.8|96060.8|96116.3|96066.3|96110.4|96060.4|41
1647400070000|2022-03-16 03:07:50|96112|96062|96116.1|96066.1|96130.4|96070.8|96111.9|96055.7|39
1647400080000|2022-03-16 03:08:00|96116|96066|96110.5|96060.5|96129.8|96069.4|96109.6|96049.1|35
1647400090000|2022-03-16 03:08:10|96110.2|96060.2|96114.6|96064.6|96116|96066|96110.2|96060.2|27
1647400100000|2022-03-16 03:08:20|96114.8|96064.8|96116.8|96066.8|96116.8|96066.8|96114.6|96064.6|22
1647400110000|2022-03-16 03:08:30|96116.1|96066.1|96115.7|96065.7|96126.3|96066.1|96115.1|96054.7|23
1647400120000|2022-03-16 03:08:40|96115.3|96065.3|96126.8|96076.8|96144.6|96083.7|96115.3|96064.9|60
1647400130000|2022-03-16 03:08:50|96127|96077|96130.2|96080.2|96141.6|96080.5|96126.2|96061.4|42
1647400140000|2022-03-16 03:09:00|96129.8|96079.8|96122.9|96072.9|96146|96086.2|96122.9|96066.3|50
1647400150000|2022-03-16 03:09:10|96136.8|96066|96124.1|96074.1|96138.9|96077.2|96123.8|96062.4|46
1647400160000|2022-03-16 03:09:20|96124.3|96074.3|96136.2|96065.6|96137.3|96075.6|96123.5|96063.8|17
1647400170000|2022-03-16 03:09:30|96125.8|96075.8|96125|96075|96143.9|96082.1|96124.2|96065.1|35
1647400180000|2022-03-16 03:09:40|96125.1|96075.1|96123|96073|96138.4|96078.5|96122.9|96065.2|41
1647400190000|2022-03-16 03:09:50|96134|96063.6|96133.1|96062.8|96135.2|96075|96121.2|96060.7|42
1647400200000|2022-03-16 03:10:00|96132.8|96062.5|96110.6|96060.6|96137|96067.8|96110.5|96050.1|44
1647400210000|2022-03-16 03:10:10|96121.3|96050.9|96110.1|96060.1|96125.9|96060.9|96108.6|96048.1|42
1647400220000|2022-03-16 03:10:20|96109.9|96059.9|96114.5|96064.5|96133.7|96069.1|96109.7|96051.6|44
1647400230000|2022-03-16 03:10:30|96124.3|96054.1|96119.8|96049.6|96125.4|96064|96109.6|96048.5|26
1647400240000|2022-03-16 03:10:40|96106.3|96056.3|96108.2|96058.2|96122.7|96059.4|96104.6|96046.1|52
1647400250000|2022-03-16 03:10:50|96108.7|96058.7|96107.5|96057.5|96120.6|96058.7|96106.1|96046.9|36
1647400260000|2022-03-16 03:11:00|96107.4|96057.4|96110.3|96060.3|96124|96063.2|96107.2|96046.2|43
1647400270000|2022-03-16 03:11:10|96110.6|96060.6|96114|96064|96114|96064|96108.4|96058.4|28
1647400280000|2022-03-16 03:11:20|96113.9|96063.9|96112.7|96062.7|96114.2|96064.2|96111|96061|26
1647400290000|2022-03-16 03:11:30|96112.6|96062.6|96109.3|96059.3|96113.1|96063.1|96109.1|96059.1|40
1647400300000|2022-03-16 03:11:40|96109.8|96059.8|96109.2|96059.2|96109.9|96059.9|96109.2|96059.2|5
1647400310000|2022-03-16 03:11:50|96110.4|96060.4|96109.3|96059.3|96110.6|96060.6|96109.2|96059.2|10
1647400320000|2022-03-16 03:12:00|96109.4|96059.4|96104.1|96054.1|96109.4|96059.4|96103.8|96053.8|28
1647400330000|2022-03-16 03:12:10|96103.7|96053.7|96103.9|96053.9|96118.7|96058.7|96103.3|96044.3|37
1647400340000|2022-03-16 03:12:20|96103.3|96053.3|96099.2|96049.2|96117.1|96057|96097.2|96045.5|47
1647400350000|2022-03-16 03:12:30|96109.8|96039.8|96097|96047|96112|96048.9|96096.6|96037.9|20
1647400360000|2022-03-16 03:12:40|96097.2|96047.2|96101.7|96051.7|96116.5|96056.1|96097.2|96045.8|31
1647400370000|2022-03-16 03:12:50|96102|96052|96104.1|96054.1|96104.2|96054.2|96101.9|96051.9|13
1647400380000|2022-03-16 03:13:00|96103.9|96053.9|96112.3|96062.3|96122.7|96064.6|96103.1|96050.9|40
1647400390000|2022-03-16 03:13:10|96112.6|96062.6|96113.8|96063.8|96124|96064.2|96110.5|96050.7|29
1647400400000|2022-03-16 03:13:20|96114.4|96064.4|96116.7|96066.7|96127.3|96066.7|96112.6|96057.2|31
1647400410000|2022-03-16 03:13:30|96115.8|96065.8|96111.5|96061.5|96116.3|96066.3|96111.5|96061.5|17
1647400420000|2022-03-16 03:13:40|96111.3|96061.3|96110.5|96060.5|96115.7|96065.7|96110.5|96060.5|26
1647400430000|2022-03-16 03:13:50|96111.8|96061.8|96113.9|96063.9|96115.3|96065.3|96111.8|96061.8|32
1647400440000|2022-03-16 03:14:00|96113.5|96063.5|96119.6|96069.6|96120.4|96070.4|96112.8|96062.8|28
1647400450000|2022-03-16 03:14:10|96118|96068|96122|96072|96137.1|96073.7|96117.1|96061.8|40
1647400460000|2022-03-16 03:14:20|96121.4|96071.4|96121.6|96071.6|96135.2|96075.1|96120.7|96059.9|26
1647400470000|2022-03-16 03:14:30|96121.3|96071.3|96122|96072|96133|96072|96121.3|96061.6|10
1647400480000|2022-03-16 03:14:40|96121.5|96071.5|96118.2|96068.2|96121.5|96071.5|96117.9|96067.9|17
1647400490000|2022-03-16 03:14:50|96134.2|96061.6|96122.1|96072.1|96134.5|96072.7|96119.7|96060.8|18
1647400500000|2022-03-16 03:15:00|96121.2|96071.2|96127.7|96077.7|96143.7|96080.3|96119.8|96065.1|33
1647400510000|2022-03-16 03:15:10|96141.5|96064.6|96127.6|96077.6|96142.6|96077.6|96125.5|96064.5|19
1647400520000|2022-03-16 03:15:20|96128.6|96078.6|96130.4|96080.4|96143.1|96081.6|96126|96068.2|48
1647400530000|2022-03-16 03:15:30|96129.9|96079.9|96132|96082|96147.4|96085.8|96128.2|96076.3|41
1647400540000|2022-03-16 03:15:40|96132.2|96082.2|96135.2|96085.2|96146.3|96086.2|96132.2|96068.8|33
1647400550000|2022-03-16 03:15:50|96145.8|96075.2|96134.6|96084.6|96145.8|96085.5|96132.9|96072.5|26
1647400560000|2022-03-16 03:16:00|96134.7|96084.7|96141.3|96091.3|96156.6|96092.2|96134.5|96073.4|33
1647400570000|2022-03-16 03:16:10|96141.4|96091.4|96150.3|96079.8|96153.9|96091.5|96139.3|96078.2|24
1647400580000|2022-03-16 03:16:20|96139.9|96089.9|96150.6|96078.5|96150.7|96090.6|96139|96078.5|22
1647400590000|2022-03-16 03:16:30|96139.8|96089.8|96151|96080.6|96159.7|96091.7|96138.1|96077|23
1647400600000|2022-03-16 03:16:40|96140.9|96090.9|96144.3|96094.3|96161|96094.3|96140.6|96079.6|31
1647400610000|2022-03-16 03:16:50|96144.5|96094.5|96140.7|96090.7|96144.8|96094.8|96139.9|96089.9|23
1647400620000|2022-03-16 03:17:00|96157.7|96084.1|96142.6|96092.6|96157.7|96094.1|96142.6|96083.6|20
1647400630000|2022-03-16 03:17:10|96142.5|96092.5|96140.9|96090.9|96143.6|96093.6|96140.5|96090.5|17
1647400640000|2022-03-16 03:17:20|96141.1|96091.1|96142.2|96092.2|96154.4|96092.6|96141.1|96081.5|14
1647400650000|2022-03-16 03:17:30|96141.1|96091.1|96139|96089|96152.8|96091.8|96139|96081|26
1647400660000|2022-03-16 03:17:40|96139.3|96089.3|96140.1|96090.1|96140.7|96090.7|96139.1|96089.1|37
1647400670000|2022-03-16 03:17:50|96140.4|96090.4|96143.7|96093.7|96144.3|96094.3|96140|96090|22
1647400680000|2022-03-16 03:18:00|96143.9|96093.9|96142.6|96092.6|96154.1|96094.4|96141.9|96081.4|28
1647400690000|2022-03-16 03:18:10|96143.1|96093.1|96142.6|96092.6|96143.8|96093.8|96141|96091|28
1647400700000|2022-03-16 03:18:20|96142|96092|96140.9|96090.9|96156.9|96092.6|96140.4|96077.8|27
1647400710000|2022-03-16 03:18:30|96140.8|96090.8|96139.6|96089.6|96156.9|96094.2|96138.3|96078.7|21
1647400720000|2022-03-16 03:18:40|96140.3|96090.3|96137.1|96087.1|96155.2|96090.5|96137.1|96074.5|12
1647400730000|2022-03-16 03:18:50|96137.4|96087.4|96150.6|96075|96154.8|96092.1|96137.2|96075|19
1647400740000|2022-03-16 03:19:00|96150.7|96075.1|96136.2|96086.2|96151.8|96088.7|96136.2|96075.1|31
1647400750000|2022-03-16 03:19:10|96136.3|96086.3|96144.8|96073|96144.8|96086.6|96134|96073|14
1647400760000|2022-03-16 03:19:20|96144.2|96074|96132.5|96082.5|96146.7|96082.9|96132.4|96071.1|14
1647400770000|2022-03-16 03:19:30|96131.2|96081.2|96130.7|96080.7|96132.7|96082.7|96130.6|96080.6|24
1647400780000|2022-03-16 03:19:40|96130.4|96080.4|96127.5|96077.5|96130.4|96080.4|96127.1|96077.1|21
1647400790000|2022-03-16 03:19:50|96127.1|96077.1|96133.2|96083.2|96137.9|96083.2|96126.9|96067.2|33
1647400800000|2022-03-16 03:20:00|96133.5|96083.5|96132.2|96082.2|96133.7|96083.7|96130.9|96080.9|25
1647400810000|2022-03-16 03:20:10|96132|96082|96146.3|96075.4|96150.5|96086.7|96131.8|96074.1|27
1647400820000|2022-03-16 03:20:20|96136.1|96086.1|96146.2|96074.3|96149.6|96086.2|96135.8|96072|38
1647400830000|2022-03-16 03:20:30|96133.4|96083.4|96135.6|96085.6|96144.6|96085.6|96132.7|96073.8|21
1647400840000|2022-03-16 03:20:40|96150.4|96079.2|96137|96087|96150.4|96089.5|96134.4|96073.5|26
1647400850000|2022-03-16 03:20:50|96136|96086|96135.3|96085.3|96145.7|96086.2|96134.6|96075.2|14
1647400860000|2022-03-16 03:21:00|96135.4|96085.4|96136.5|96086.5|96148.2|96086.5|96135.3|96072.8|17
1647400870000|2022-03-16 03:21:10|96136.8|96086.8|96138.3|96088.3|96150.1|96088.3|96136.5|96075.7|18
1647400880000|2022-03-16 03:21:20|96138.4|96088.4|96139.6|96089.6|96152.6|96089.6|96138.2|96075.8|16
1647400890000|2022-03-16 03:21:30|96139.2|96089.2|96136|96086|96151.8|96089.6|96136|96076|18
1647400900000|2022-03-16 03:21:40|96135.2|96085.2|96147.5|96075|96151.1|96086.7|96135.2|96069.6|13
1647400910000|2022-03-16 03:21:50|96148.9|96073.3|96148.2|96075.1|96149.6|96086.7|96136.2|96073.3|12
1647400920000|2022-03-16 03:22:00|96136.7|96086.7|96136.2|96086.2|96148.4|96086.7|96135.8|96074.1|11
1647400930000|2022-03-16 03:22:10|96135.9|96085.9|96138.2|96088.2|96150|96088.2|96135.8|96072.7|22
1647400940000|2022-03-16 03:22:20|96137.9|96087.9|96139|96089|96151.4|96089.3|96137.1|96075.9|16
1647400950000|2022-03-16 03:22:30|96139.1|96089.1|96140|96090|96151.4|96090|96137.8|96077.3|20
1647400960000|2022-03-16 03:22:40|96140.1|96090.1|96151.6|96101.6|96170.5|96107.1|96140.1|96084.1|30
1647400970000|2022-03-16 03:22:50|96151.8|96101.8|96171.6|96094.2|96172.5|96101.9|96151.2|96091.1|18
1647400980000|2022-03-16 03:23:00|96169.3|96094.1|96166.7|96090.5|96169.9|96094.2|96164.4|96089.9|16
1647400990000|2022-03-16 03:23:10|96168.9|96091.7|96157.6|96107.6|96171.5|96110.3|96153.6|96090.8|32
1647401000000|2022-03-16 03:23:20|96158.5|96108.5|96155.4|96105.4|96169|96108.5|96154.4|96090.3|15
1647401010000|2022-03-16 03:23:30|96167.9|96097.3|96154.6|96104.6|96167.9|96105.4|96154.4|96093.4|16
1647401020000|2022-03-16 03:23:40|96154.8|96104.8|96148.7|96098.7|96165.3|96104.8|96143.4|96093.4|33
1647401030000|2022-03-16 03:23:50|96159.3|96087.6|96147.4|96097.4|96159.4|96099.5|96143.4|96087.6|36
1647401040000|2022-03-16 03:24:00|96148|96098|96140|96090|96160.2|96098|96140|96080.7|36
1647401050000|2022-03-16 03:24:10|96140.2|96090.2|96137|96087|96153.5|96090.2|96133.3|96076.9|39
1647401060000|2022-03-16 03:24:20|96137.7|96087.7|96147.6|96097.6|96149.5|96099.2|96136|96079.1|23
1647401070000|2022-03-16 03:24:30|96146.4|96096.4|96150.9|96100.9|96150.9|96100.9|96146.2|96096.2|25
1647401080000|2022-03-16 03:24:40|96151.3|96101.3|96144.5|96094.5|96151.8|96101.8|96141.8|96091.8|24
1647401090000|2022-03-16 03:24:50|96145.8|96095.8|96138.5|96088.5|96145.8|96095.8|96136|96086|31
1647401100000|2022-03-16 03:25:00|96135.7|96085.7|96124.3|96074.3|96140.3|96085.7|96119.1|96060.3|50
1647401110000|2022-03-16 03:25:10|96124.6|96074.6|96140.5|96090.5|96152.3|96093.3|96124.6|96072.8|50
1647401120000|2022-03-16 03:25:20|96140.6|96090.6|96138.3|96088.3|96150.4|96090.9|96137.6|96079.4|19
1647401130000|2022-03-16 03:25:30|96138.8|96088.8|96149.5|96078.6|96155.1|96090.4|96138.8|96078.6|22
1647401140000|2022-03-16 03:25:40|96151.4|96078.3|96140.6|96090.6|96151.9|96091.2|96137.5|96077.8|36
1647401150000|2022-03-16 03:25:50|96140.5|96090.5|96154.8|96077.9|96154.8|96091.2|96140.5|96077.9|7
1647401160000|2022-03-16 03:26:00|96141.9|96091.9|96133.8|96083.8|96147.7|96091.9|96133.8|96075.9|32
1647401170000|2022-03-16 03:26:10|96134|96084|96115.6|96065.6|96145.8|96084.1|96115.4|96061.9|33
1647401180000|2022-03-16 03:26:20|96116.2|96066.2|96124|96074|96130.3|96077.8|96110.5|96053.8|52
1647401190000|2022-03-16 03:26:30|96123.7|96073.7|96132.6|96082.6|96143.8|96083.1|96123.5|96072.6|45
1647401200000|2022-03-16 03:26:40|96132.7|96082.7|96136.1|96086.1|96144.4|96089.2|96132.3|96074.2|36
1647401210000|2022-03-16 03:26:50|96135.3|96085.3|96138.9|96088.9|96140.6|96090.6|96135.3|96085.3|18
1647401220000|2022-03-16 03:27:00|96138.8|96088.8|96140.3|96090.3|96141.6|96091.6|96137.6|96087.6|21
1647401230000|2022-03-16 03:27:10|96139.2|96089.2|96140.7|96090.7|96140.8|96090.8|96137.5|96087.5|18
1647401240000|2022-03-16 03:27:20|96139.9|96089.9|96136.9|96086.9|96139.9|96089.9|96134.5|96084.5|29
1647401250000|2022-03-16 03:27:30|96142.1|96092.1|96149|96078.7|96149.6|96092.1|96138.4|96078.4|22
1647401260000|2022-03-16 03:27:40|96138.9|96088.9|96141.4|96091.4|96141.4|96091.4|96138.9|96088.9|18
1647401270000|2022-03-16 03:27:50|96141.1|96091.1|96141.6|96091.6|96141.6|96091.6|96138.8|96088.8|24
1647401280000|2022-03-16 03:28:00|96141.4|96091.4|96166.7|96096.2|96170.4|96108.2|96141.4|96088.6|49
1647401290000|2022-03-16 03:28:10|96156.3|96106.3|96157.8|96107.8|96171.1|96108.6|96156.3|96095.1|25
1647401300000|2022-03-16 03:28:20|96158|96108|96155.5|96105.5|96169.9|96108.8|96155.4|96095.6|23
1647401310000|2022-03-16 03:28:30|96171|96098.5|96168.6|96097.9|96171.1|96109.4|96157.1|96096.3|24
1647401320000|2022-03-16 03:28:40|96158.7|96108.7|96173.6|96099.2|96173.6|96110.4|96156.9|96096.7|27
1647401330000|2022-03-16 03:28:50|96173.9|96099.6|96170.5|96098.6|96174.6|96109.2|96158|96096.9|20
1647401340000|2022-03-16 03:29:00|96159.3|96109.3|96154.1|96104.1|96174|96113.2|96154.1|96101.1|32
1647401350000|2022-03-16 03:29:10|96153.4|96103.4|96156.6|96106.6|96169.1|96108.9|96153.4|96097.7|34
1647401360000|2022-03-16 03:29:20|96156.5|96106.5|96163.1|96091.2|96164.7|96106.8|96150.5|96091.2|29
1647401370000|2022-03-16 03:29:30|96163.2|96091.1|96150.4|96100.4|96164.5|96101.1|96150.4|96090.7|16
1647401380000|2022-03-16 03:29:40|96150.6|96100.6|96151.5|96101.5|96161.3|96101.5|96149.7|96090.8|19
1647401390000|2022-03-16 03:29:50|96161.9|96091.1|96169.4|96093.8|96169.5|96102.1|96151.2|96091.1|17
1647401400000|2022-03-16 03:30:00|96169.3|96093.6|96168.9|96093.2|96169.3|96103.8|96153.6|96089|33
1647401410000|2022-03-16 03:30:10|96169|96091.6|96155|96105|96169.6|96106.1|96154.1|96091.6|24
1647401420000|2022-03-16 03:30:20|96165.9|96094.9|96168.3|96093.5|96168.4|96105.7|96155.1|96093.5|17
1647401430000|2022-03-16 03:30:30|96165.5|96095|96167.8|96092.9|96167.8|96105.7|96154.7|96092.9|28
1647401440000|2022-03-16 03:30:40|96167.2|96093.8|96153|96103|96167.9|96105.6|96153|96092.8|16
1647401450000|2022-03-16 03:30:50|96153.2|96103.2|96153.3|96103.3|96170.3|96108.7|96152.8|96093|30
1647401460000|2022-03-16 03:31:00|96153|96103|96161.2|96111.2|96173.6|96111.9|96152.7|96100.3|31
1647401470000|2022-03-16 03:31:10|96161.3|96111.3|96162|96112|96173.6|96113.4|96161.3|96101.6|20
1647401480000|2022-03-16 03:31:20|96161.9|96111.9|96161.1|96111.1|96162.1|96112.1|96160.7|96110.7|21
1647401490000|2022-03-16 03:31:30|96161|96111|96169.2|96098.5|96169.2|96111.2|96158.7|96098.5|15
1647401500000|2022-03-16 03:31:40|96159.1|96109.1|96158.8|96108.8|96170.1|96110.7|96158.4|96097.6|21
1647401510000|2022-03-16 03:31:50|96158.9|96108.9|96159|96109|96159.5|96109.5|96158.7|96108.7|19
1647401520000|2022-03-16 03:32:00|96158.7|96108.7|96157.5|96107.5|96159.4|96109.4|96157.5|96107.5|20
1647401530000|2022-03-16 03:32:10|96157.6|96107.6|96153.3|96103.3|96157.6|96107.6|96153.1|96103.1|16
1647401540000|2022-03-16 03:32:20|96153.4|96103.4|96155.6|96105.6|96155.9|96105.9|96153.4|96103.4|18
1647401550000|2022-03-16 03:32:30|96155.7|96105.7|96147.4|96097.4|96158.9|96105.7|96146.5|96086.4|26
1647401560000|2022-03-16 03:32:40|96147.5|96097.5|96144.1|96094.1|96148.4|96098.4|96143.7|96093.7|25
1647401570000|2022-03-16 03:32:50|96143.9|96093.9|96146|96096|96157|96098.6|96143.9|96083.7|19
1647401580000|2022-03-16 03:33:00|96146.2|96096.2|96148.1|96098.1|96160.8|96098.9|96146.2|96086.6|25
1647401590000|2022-03-16 03:33:10|96147.1|96097.1|96149.7|96099.7|96150.5|96100.5|96147.1|96097.1|21
1647401600000|2022-03-16 03:33:20|96149.6|96099.6|96150.4|96100.4|96150.7|96100.7|96148.8|96098.8|18
1647401610000|2022-03-16 03:33:30|96150.7|96100.7|96155.1|96105.1|96155.3|96105.3|96149.9|96099.9|18
1647401620000|2022-03-16 03:33:40|96170.4|96089.3|96162.4|96112.4|96172.7|96113.4|96157.6|96089.3|30
1647401630000|2022-03-16 03:33:50|96162.6|96112.6|96160.6|96110.6|96173.7|96113.3|96160.6|96099.8|18
1647401640000|2022-03-16 03:34:00|96161|96111|96159.6|96109.6|96162.2|96112.2|96158.6|96108.6|20
1647401650000|2022-03-16 03:34:10|96167.5|96096.8|96158|96108|96167.5|96110.2|96157.7|96096.8|14
1647401660000|2022-03-16 03:34:20|96158.2|96108.2|96158.3|96108.3|96158.3|96108.3|96157.8|96107.8|24
1647401670000|2022-03-16 03:34:30|96157.4|96107.4|96162.1|96112.1|96172.8|96112.2|96157.4|96095.7|26
1647401680000|2022-03-16 03:34:40|96161.4|96111.4|96163.7|96113.7|96175.2|96114.1|96161.4|96101.7|22
1647401690000|2022-03-16 03:34:50|96175.2|96102.3|96174.4|96101.6|96178.9|96114.6|96162.9|96097.6|18
1647401700000|2022-03-16 03:35:00|96173.7|96101.8|96167.7|96117.7|96176.4|96118.6|96159.4|96096.2|35
1647401710000|2022-03-16 03:35:10|96168|96118|96165.7|96115.7|96168|96118|96165|96115|13
1647401720000|2022-03-16 03:35:20|96177.1|96104.4|96160.4|96110.4|96177.2|96116.1|96160.3|96096.9|22
1647401730000|2022-03-16 03:35:30|96160.1|96110.1|96171.7|96091.5|96173.9|96111.3|96158.1|96089.5|20
1647401740000|2022-03-16 03:35:40|96172.6|96090.4|96169|96098.9|96172.6|96109.3|96155.4|96090.4|19
1647401750000|2022-03-16 03:35:50|96169.2|96098.4|96155.3|96105.3|96170.3|96108.7|96155.3|96095.7|21
1647401760000|2022-03-16 03:36:00|96155.2|96105.2|96159.7|96085.6|96166.9|96106.7|96145.8|96085.6|30
1647401770000|2022-03-16 03:36:10|96161.1|96086.2|96158.4|96081.4|96164.9|96100.3|96140.3|96079.6|39
1647401780000|2022-03-16 03:36:20|96160.2|96077.8|96157.3|96083.1|96163.5|96100.4|96139.5|96077.8|49
1647401790000|2022-03-16 03:36:30|96156.6|96082.3|96141.8|96091.8|96156.6|96094.3|96140.1|96078.1|23
1647401800000|2022-03-16 03:36:40|96142.2|96092.2|96139.3|96089.3|96154.2|96092.2|96135.1|96077.6|27
1647401810000|2022-03-16 03:36:50|96141|96091|96143.4|96093.4|96163.7|96095.2|96138.5|96072.7|31
1647401820000|2022-03-16 03:37:00|96143.3|96093.3|96139.3|96089.3|96149.5|96093.3|96137|96076.8|38
1647401830000|2022-03-16 03:37:10|96139.1|96089.1|96144.1|96094.1|96157.1|96094.3|96138.5|96081.3|32
1647401840000|2022-03-16 03:37:20|96156.2|96081.1|96139.7|96089.7|96156.2|96094.5|96136.7|96081.1|24
1647401850000|2022-03-16 03:37:30|96139|96089|96140|96090|96153|96095.5|96136.4|96079.7|29
1647401860000|2022-03-16 03:37:40|96139.6|96089.6|96139.5|96089.5|96140.9|96090.9|96136|96086|24
1647401870000|2022-03-16 03:37:50|96139.4|96089.4|96155|96084.9|96157.3|96094.8|96135.1|96074.8|25
1647401880000|2022-03-16 03:38:00|96155.2|96084.6|96143|96093|96155.2|96095.2|96142.9|96084.6|25
1647401890000|2022-03-16 03:38:10|96143.9|96093.9|96141.7|96091.7|96154.8|96094.4|96141.1|96083.9|11
1647401900000|2022-03-16 03:38:20|96141.5|96091.5|96142.9|96092.9|96143|96093|96141.4|96091.4|18
1647401910000|2022-03-16 03:38:30|96139.3|96089.3|96125.5|96075.5|96148.7|96094.5|96125.5|96072.2|32
1647401920000|2022-03-16 03:38:40|96126.8|96076.8|96145.8|96072.6|96147.3|96079.6|96124.9|96065.8|28
1647401930000|2022-03-16 03:38:50|96147.6|96073|96128.4|96078.4|96147.6|96084.2|96128.4|96072.8|20
1647401940000|2022-03-16 03:39:00|96131.4|96081.4|96125.3|96075.3|96136|96081.4|96124.9|96063.6|30
1647401950000|2022-03-16 03:39:10|96125.2|96075.2|96121.9|96071.9|96135.9|96075.7|96121.1|96061.8|24
1647401960000|2022-03-16 03:39:20|96122.2|96072.2|96120.2|96070.2|96122.2|96072.2|96117.4|96067.4|30
1647401970000|2022-03-16 03:39:30|96120.5|96070.5|96120.7|96070.7|96130.5|96071.6|96120|96060.3|18
1647401980000|2022-03-16 03:39:40|96120.9|96070.9|96119.9|96069.9|96135.9|96071.6|96119.9|96058.8|16
1647401990000|2022-03-16 03:39:50|96119.7|96069.7|96119.4|96069.4|96119.9|96069.9|96118.7|96068.7|24
1647402000000|2022-03-16 03:40:00|96120.1|96070.1|96124|96074|96136.8|96077.4|96118.7|96062.6|38
1647402010000|2022-03-16 03:40:10|96124.1|96074.1|96134.9|96084.9|96151.4|96087.7|96124.1|96069.5|34
1647402020000|2022-03-16 03:40:20|96134.6|96084.6|96137.5|96087.5|96155.9|96087.6|96133.4|96073.4|26
1647402030000|2022-03-16 03:40:30|96136.4|96086.4|96140.2|96090.2|96140.7|96090.7|96136.2|96086.2|26
1647402040000|2022-03-16 03:40:40|96140.6|96090.6|96159.3|96088.6|96159.3|96098.5|96140|96083.1|23
1647402050000|2022-03-16 03:40:50|96149.3|96099.3|96144.1|96094.1|96149.7|96099.7|96144.1|96094.1|24
1647402060000|2022-03-16 03:41:00|96144.3|96094.3|96153.3|96082.1|96154.3|96095.5|96144.3|96080.5|26
1647402070000|2022-03-16 03:41:10|96153.2|96082.3|96144|96094|96154.6|96094.2|96142.6|96080.9|21
1647402080000|2022-03-16 03:41:20|96144.9|96094.9|96148.4|96098.4|96159|96100|96143.3|96078|40
1647402090000|2022-03-16 03:41:30|96161.9|96083.9|96149.5|96099.5|96161.9|96099.6|96148.1|96083.9|26
1647402100000|2022-03-16 03:41:40|96149.3|96099.3|96147.7|96097.7|96159.4|96099.3|96146.7|96085.3|29
1647402110000|2022-03-16 03:41:50|96148|96098|96145.5|96095.5|96158.8|96098.8|96145.5|96083.8|21
1647402120000|2022-03-16 03:42:00|96156.5|96084.9|96145|96095|96158.1|96096.1|96144.1|96078.5|30
1647402130000|2022-03-16 03:42:10|96145.3|96095.3|96144.5|96094.5|96146.7|96096.7|96144.4|96094.4|25
1647402140000|2022-03-16 03:42:20|96144.4|96094.4|96144.3|96094.3|96144.7|96094.7|96143.6|96093.6|20
1647402150000|2022-03-16 03:42:30|96144.7|96094.7|96145.9|96095.9|96145.9|96095.9|96143.1|96093.1|24
1647402160000|2022-03-16 03:42:40|96145.7|96095.7|96144|96094|96158.4|96098.4|96143.8|96084.1|23
1647402170000|2022-03-16 03:42:50|96144.6|96094.6|96144.5|96094.5|96146.4|96096.4|96144.2|96094.2|22
1647402180000|2022-03-16 03:43:00|96144.6|96094.6|96147.6|96097.6|96147.6|96097.6|96143.7|96093.7|32
1647402190000|2022-03-16 03:43:10|96148.5|96098.5|96150.6|96100.6|96160|96101|96147.7|96086.8|26
1647402200000|2022-03-16 03:43:20|96150.4|96100.4|96145.2|96095.2|96150.4|96100.4|96144.2|96094.2|28
1647402210000|2022-03-16 03:43:30|96145.1|96095.1|96143.6|96093.6|96153.9|96095.1|96142.8|96082|27
1647402220000|2022-03-16 03:43:40|96143.5|96093.5|96143.3|96093.3|96144.1|96094.1|96143.2|96093.2|20
1647402230000|2022-03-16 03:43:50|96143.7|96093.7|96141.5|96091.5|96145.4|96095.4|96141.3|96091.3|27
1647402240000|2022-03-16 03:44:00|96141.7|96091.7|96137|96087|96141.7|96091.7|96135.7|96085.7|18
1647402250000|2022-03-16 03:44:10|96136.6|96086.6|96136.5|96086.5|96136.6|96086.6|96135.3|96085.3|19
1647402260000|2022-03-16 03:44:20|96136.3|96086.3|96140|96090|96140.4|96090.4|96136.1|96086.1|13
1647402270000|2022-03-16 03:44:30|96140.3|96090.3|96142.1|96092.1|96142.9|96092.9|96140.3|96090.3|18
1647402280000|2022-03-16 03:44:40|96141.5|96091.5|96141.5|96091.5|96142.4|96092.4|96141.3|96091.3|15
1647402290000|2022-03-16 03:44:50|96141.6|96091.6|96140.3|96090.3|96142.4|96092.4|96140.3|96090.3|22
1647402300000|2022-03-16 03:45:00|96140.5|96090.5|96137.4|96087.4|96140.7|96090.7|96135.9|96085.9|26
1647402310000|2022-03-16 03:45:10|96137.5|96087.5|96138.3|96088.3|96138.8|96088.8|96137.4|96087.4|16
1647402320000|2022-03-16 03:45:20|96138.1|96088.1|96138.9|96088.9|96143.9|96093.9|96136.4|96086.4|18
1647402330000|2022-03-16 03:45:30|96140.7|96090.7|96141.7|96091.7|96143.7|96093.7|96138.5|96088.5|32
1647402340000|2022-03-16 03:45:40|96142.1|96092.1|96136.5|96086.5|96143.1|96093.1|96136.5|96086.5|31
1647402350000|2022-03-16 03:45:50|96137.7|96087.7|96139.1|96089.1|96141.6|96091.6|96137.5|96087.5|36
1647402360000|2022-03-16 03:46:00|96138.9|96088.9|96141.9|96091.9|96141.9|96091.9|96138.6|96088.6|28
1647402370000|2022-03-16 03:46:10|96141.5|96091.5|96138.5|96088.5|96143.1|96093.1|96136.5|96086.5|40
1647402380000|2022-03-16 03:46:20|96138.8|96088.8|96137.8|96087.8|96142.5|96092.5|96136.6|96086.6|18
1647402390000|2022-03-16 03:46:30|96137.7|96087.7|96139|96089|96139.1|96089.1|96137|96087|16
1647402400000|2022-03-16 03:46:40|96139.1|96089.1|96137|96087|96139.2|96089.2|96136.1|96086.1|25
1647402410000|2022-03-16 03:46:50|96136.6|96086.6|96136.5|96086.5|96138.9|96088.9|96136.5|96086.5|12
1647402420000|2022-03-16 03:47:00|96138.9|96088.9|96133.6|96083.6|96149.4|96090.3|96133.6|96077|21
1647402430000|2022-03-16 03:47:10|96133.8|96083.8|96137.4|96087.4|96138.8|96088.8|96133.6|96083.6|25
1647402440000|2022-03-16 03:47:20|96137.7|96087.7|96134.3|96084.3|96137.7|96087.7|96132|96082|10
1647402450000|2022-03-16 03:47:30|96134.4|96084.4|96133.1|96083.1|96134.8|96084.8|96133.1|96083.1|6
1647402460000|2022-03-16 03:47:40|96132.9|96082.9|96128|96078|96140.4|96083.3|96126.5|96064.7|34
1647402470000|2022-03-16 03:47:50|96127.3|96077.3|96127.6|96077.6|96128.3|96078.3|96127.3|96077.3|17
1647402480000|2022-03-16 03:48:00|96127.5|96077.5|96121.1|96071.1|96134.7|96077.5|96120.6|96056.1|42
1647402490000|2022-03-16 03:48:10|96120.7|96070.7|96119|96069|96121.5|96071.5|96117.1|96067.1|30
1647402500000|2022-03-16 03:48:20|96119.2|96069.2|96114.6|96064.6|96119.3|96069.3|96114.3|96064.3|34
1647402510000|2022-03-16 03:48:30|96114.8|96064.8|96123.2|96073.2|96127.2|96077.2|96114.3|96064.3|42
1647402520000|2022-03-16 03:48:40|96124.5|96074.5|96123.7|96073.7|96128.2|96078.2|96122.5|96072.5|31
1647402530000|2022-03-16 03:48:50|96124.7|96074.7|96124.8|96074.8|96124.8|96074.8|96124.1|96074.1|20
1647402540000|2022-03-16 03:49:00|96135.3|96061.7|96121.4|96071.4|96135.3|96072.3|96120.8|96060.5|31
1647402550000|2022-03-16 03:49:10|96121.2|96071.2|96119.7|96069.7|96121.4|96071.4|96119.3|96069.3|25
1647402560000|2022-03-16 03:49:20|96119.8|96069.8|96123|96073|96123|96073|96119.8|96069.8|17
1647402570000|2022-03-16 03:49:30|96123.7|96073.7|96122.3|96072.3|96125.7|96075.7|96120.9|96070.9|32
1647402580000|2022-03-16 03:49:40|96122.4|96072.4|96123.5|96073.5|96123.5|96073.5|96122.3|96072.3|15
1647402590000|2022-03-16 03:49:50|96123.3|96073.3|96121.6|96071.6|96131.4|96074.2|96117.1|96056.2|40
1647402600000|2022-03-16 03:50:00|96121.9|96071.9|96123.4|96073.4|96123.4|96073.4|96121.4|96071.4|20
1647402610000|2022-03-16 03:50:10|96123.2|96073.2|96123.9|96073.9|96124.1|96074.1|96123.1|96073.1|12
1647402620000|2022-03-16 03:50:20|96123.7|96073.7|96144|96065|96144|96079.9|96123.4|96065|22
1647402630000|2022-03-16 03:50:30|96141.1|96064.2|96127|96077|96141.1|96079|96126.3|96064.2|36
1647402640000|2022-03-16 03:50:40|96126.9|96076.9|96127.9|96077.9|96127.9|96077.9|96125.9|96075.9|31
1647402650000|2022-03-16 03:50:50|96128|96078|96135.7|96085.7|96148.5|96086.7|96127.5|96073.6|34
1647402660000|2022-03-16 03:51:00|96135.5|96085.5|96136.5|96086.5|96136.6|96086.6|96135.3|96085.3|20
1647402670000|2022-03-16 03:51:10|96149.2|96071.3|96136.8|96086.8|96149.4|96086.8|96136.5|96071.1|39
1647402680000|2022-03-16 03:51:20|96136.5|96086.5|96136.8|96086.8|96137.2|96087.2|96134.4|96084.4|32
1647402690000|2022-03-16 03:51:30|96136.9|96086.9|96136.8|96086.8|96137.4|96087.4|96136.7|96086.7|24
1647402700000|2022-03-16 03:51:40|96137.5|96087.5|96142.5|96092.5|96155|96093.8|96134.7|96077.4|40
1647402710000|2022-03-16 03:51:50|96142.3|96092.3|96145.1|96095.1|96155.6|96095.1|96142.3|96083.3|20
1647402720000|2022-03-16 03:52:00|96145.3|96095.3|96148.7|96098.7|96149.3|96099.3|96144.7|96094.7|31
1647402730000|2022-03-16 03:52:10|96148.5|96098.5|96150.9|96100.9|96160.9|96101.6|96147.9|96088.2|22
1647402740000|2022-03-16 03:52:20|96151.2|96101.2|96151.9|96101.9|96152.1|96102.1|96151|96101|13
1647402750000|2022-03-16 03:52:30|96152.1|96102.1|96154|96104|96165|96104.1|96151.8|96092.4|17
1647402760000|2022-03-16 03:52:40|96154.4|96104.4|96155|96105|96155.5|96105.5|96153.7|96103.7|28
1647402770000|2022-03-16 03:52:50|96155.3|96105.3|96153.9|96103.9|96155.6|96105.6|96153.8|96103.8|21
1647402780000|2022-03-16 03:53:00|96153.7|96103.7|96151.8|96101.8|96166.6|96104.4|96149.8|96084.3|35
1647402790000|2022-03-16 03:53:10|96151.5|96101.5|96151.5|96101.5|96152|96102|96150.4|96100.4|25
1647402800000|2022-03-16 03:53:20|96151.3|96101.3|96155.4|96085.3|96155.5|96101.8|96145.4|96085.3|32
1647402810000|2022-03-16 03:53:30|96162|96080.4|96141.7|96091.7|96162|96095.7|96141.7|96080.4|19
1647402820000|2022-03-16 03:53:40|96143.2|96093.2|96144.2|96094.2|96145.5|96095.5|96142.7|96092.7|30
1647402830000|2022-03-16 03:53:50|96143.9|96093.9|96144.1|96094.1|96144.9|96094.9|96141.4|96091.4|39
1647402840000|2022-03-16 03:54:00|96153.5|96083.2|96142.7|96092.7|96158.9|96096.2|96140.9|96080.9|44
1647402850000|2022-03-16 03:54:10|96142.5|96092.5|96143.7|96093.7|96145.2|96095.2|96141.8|96091.8|36
1647402860000|2022-03-16 03:54:20|96143.4|96093.4|96149.7|96074.5|96149.8|96094.8|96136.5|96074.5|43
1647402870000|2022-03-16 03:54:30|96149.3|96074.7|96132.6|96082.6|96149.3|96084.1|96131.4|96069.8|30
1647402880000|2022-03-16 03:54:40|96132.5|96082.5|96141.2|96068.6|96142.7|96082.5|96130.9|96068.6|21
1647402890000|2022-03-16 03:54:50|96141.3|96068.8|96130.2|96080.2|96142.7|96081.1|96130.2|96068.7|12
1647402900000|2022-03-16 03:55:00|96130.1|96080.1|96117.4|96067.4|96136.1|96080.1|96117.2|96056|38
1647402910000|2022-03-16 03:55:10|96117.7|96067.7|96121|96071|96121|96071|96116.5|96066.5|19
1647402920000|2022-03-16 03:55:20|96120.8|96070.8|96121.1|96071.1|96121.3|96071.3|96120.8|96070.8|14
1647402930000|2022-03-16 03:55:30|96121.3|96071.3|96119.1|96069.1|96121.3|96071.3|96117|96067|15
1647402940000|2022-03-16 03:55:40|96119.2|96069.2|96118.6|96068.6|96133.4|96070.1|96118|96053.7|22
1647402950000|2022-03-16 03:55:50|96128.6|96058.4|96121.3|96071.3|96131.4|96073.1|96115.6|96053.5|19
1647402960000|2022-03-16 03:56:00|96138.4|96048.9|96117.2|96067.2|96138.4|96067.6|96117|96048.9|15
1647402970000|2022-03-16 03:56:10|96117|96067|96112.1|96062.1|96128.8|96070.6|96112.1|96050.5|38
1647402980000|2022-03-16 03:56:20|96112.8|96062.8|96107.9|96057.9|96122.9|96069.4|96094.4|96052.2|32
1647402990000|2022-03-16 03:56:30|96107.8|96057.8|96108.3|96058.3|96108.3|96058.3|96106.7|96056.7|14
1647403000000|2022-03-16 03:56:40|96108|96058|96118.3|96068.3|96118.3|96068.3|96108|96058|17
1647403010000|2022-03-16 03:56:50|96117.5|96067.5|96110.5|96060.5|96122.4|96068.4|96110.5|96051.5|30
1647403020000|2022-03-16 03:57:00|96111.1|96061.1|96111.6|96061.6|96114.9|96064.9|96110.3|96060.3|23
1647403030000|2022-03-16 03:57:10|96111.4|96061.4|96111.1|96061.1|96114.1|96064.1|96110.7|96060.7|23
1647403040000|2022-03-16 03:57:20|96111|96061|96112.8|96062.8|96123.2|96065.4|96109.9|96047.9|24
1647403050000|2022-03-16 03:57:30|96113|96063|96131.2|96081.2|96144.3|96082.2|96112.2|96054|46
1647403060000|2022-03-16 03:57:40|96130.4|96080.4|96145.9|96095.9|96158.1|96096.4|96130.4|96071.5|43
1647403070000|2022-03-16 03:57:50|96144.5|96094.5|96145.4|96095.4|96154.4|96097.7|96144.4|96083.8|26
1647403080000|2022-03-16 03:58:00|96145.7|96095.7|96145.2|96095.2|96145.7|96095.7|96144.7|96094.7|19
1647403090000|2022-03-16 03:58:10|96145.4|96095.4|96147.3|96097.3|96157.6|96097.7|96145.2|96081.7|32
1647403100000|2022-03-16 03:58:20|96147.2|96097.2|96146.9|96096.9|96158.3|96098.3|96146.3|96083.8|22
1647403110000|2022-03-16 03:58:30|96146.7|96096.7|96147.2|96097.2|96160.4|96101.7|96143.9|96078|22
1647403120000|2022-03-16 03:58:40|96147.1|96097.1|96149.5|96099.5|96151.2|96101.2|96147.1|96097.1|23
1647403130000|2022-03-16 03:58:50|96149.1|96099.1|96149.6|96099.6|96149.6|96099.6|96147.9|96097.9|16
1647403140000|2022-03-16 03:59:00|96149.3|96099.3|96158|96108|96158|96108|96149.2|96099.2|24
1647403150000|2022-03-16 03:59:10|96154.8|96104.8|96153.7|96103.7|96155.4|96105.4|96153.7|96103.7|23
1647403160000|2022-03-16 03:59:20|96153.3|96103.3|96168.3|96094.4|96168.3|96103.3|96152|96088.5|30
1647403170000|2022-03-16 03:59:30|96168.2|96094.3|96157.6|96107.6|96169.6|96107.6|96154|96088.8|25
1647403180000|2022-03-16 03:59:40|96158.1|96108.1|96171.5|96095.6|96171.5|96114.6|96158.1|96095.6|30
1647403190000|2022-03-16 03:59:50|96171.7|96095.7|96157.7|96107.7|96171.7|96109.9|96157.4|96095.7|24
1647403200000|2022-03-16 04:00:00|96157.6|96107.6|96172.4|96094.1|96172.4|96110|96157.5|96094.1|22
1647403210000|2022-03-16 04:00:10|96173.7|96091.6|96162.8|96087.5|96173.7|96113|96149.9|96087.3|41
1647403220000|2022-03-16 04:00:20|96164.6|96087.4|96133|96083|96164.6|96100.6|96132.7|96076.2|44
1647403230000|2022-03-16 04:00:30|96132.9|96082.9|96134.8|96084.8|96136.5|96086.5|96132.8|96082.8|32
1647403240000|2022-03-16 04:00:40|96151.6|96080.9|96139.9|96089.9|96153.4|96092.4|96138.7|96079.7|24
1647403250000|2022-03-16 04:00:50|96140.5|96090.5|96143|96093|96155.6|96095.5|96140.5|96080.7|20
1647403260000|2022-03-16 04:01:00|96157.5|96085.1|96156.1|96080.6|96160.2|96094|96143.1|96078.7|19
1647403270000|2022-03-16 04:01:10|96156|96080.5|96156.7|96081|96158.9|96083.4|96152.1|96080.4|19
1647403280000|2022-03-16 04:01:20|96143.2|96093.2|96143.8|96093.8|96144.1|96094.1|96141.1|96091.1|10
1647403290000|2022-03-16 04:01:30|96143.6|96093.6|96168.5|96098.3|96175.8|96109.2|96143.6|96089.8|31
1647403300000|2022-03-16 04:01:40|96158.4|96108.4|96161.6|96111.6|96185.9|96117|96158.2|96093.5|21
1647403310000|2022-03-16 04:01:50|96161.2|96111.2|96165.7|96115.7|96167.4|96117.4|96161.2|96111.2|27
1647403320000|2022-03-16 04:02:00|96166|96116|96166.8|96116.8|96180|96120.6|96165.7|96105.5|23
1647403330000|2022-03-16 04:02:10|96166.3|96116.3|96164.5|96114.5|96166.4|96116.4|96163.8|96113.8|17
1647403340000|2022-03-16 04:02:20|96164.4|96114.4|96164.6|96114.6|96175|96114.6|96163.9|96102.9|14
1647403350000|2022-03-16 04:02:30|96164.7|96114.7|96167.9|96117.9|96181.6|96117.9|96164.7|96104.5|11
1647403360000|2022-03-16 04:02:40|96168.6|96118.6|96168.8|96118.8|96181.8|96119.8|96166.9|96104.3|22
1647403370000|2022-03-16 04:02:50|96180.1|96107.1|96179.6|96104.8|96182.4|96119|96169|96101.9|10
1647403380000|2022-03-16 04:03:00|96180.5|96109.5|96174.3|96124.3|96186.8|96124.3|96168.9|96104|26
1647403390000|2022-03-16 04:03:10|96174.4|96124.4|96172.9|96122.9|96174.4|96124.4|96172.8|96122.8|16
1647403400000|2022-03-16 04:03:20|96172.8|96122.8|96182.4|96110.2|96183.6|96123.3|96171.4|96110.2|25
1647403410000|2022-03-16 04:03:30|96182.1|96110|96173|96123|96185.4|96125.6|96170.7|96110|16
1647403420000|2022-03-16 04:03:40|96173.1|96123.1|96186.9|96105.9|96189.5|96123.7|96173|96103.5|14
1647403430000|2022-03-16 04:03:50|96184.9|96108.3|96184.2|96112|96186.1|96123.2|96170|96107.6|28
1647403440000|2022-03-16 04:04:00|96173.4|96123.4|96166.6|96116.6|96184.5|96123.6|96165.8|96111.6|24
1647403450000|2022-03-16 04:04:10|96166.8|96116.8|96157.9|96107.9|96175.3|96116.8|96156.8|96093.5|43
1647403460000|2022-03-16 04:04:20|96157.8|96107.8|96139.6|96089.6|96164.3|96108.5|96139.6|96080.4|35
1647403470000|2022-03-16 04:04:30|96139.1|96089.1|96147.8|96074.1|96147.8|96089.1|96134|96074.1|24
1647403480000|2022-03-16 04:04:40|96147.2|96073.8|96133.1|96083.1|96148.8|96083.3|96129.1|96072|28
1647403490000|2022-03-16 04:04:50|96143.4|96072.8|96137.8|96087.8|96154.5|96090|96132.7|96072.7|22
1647403500000|2022-03-16 04:05:00|96138.1|96088.1|96148.2|96076.6|96156.4|96088.4|96138.1|96071.2|18
1647403510000|2022-03-16 04:05:10|96148.1|96076.5|96148.7|96098.7|96161.6|96101.9|96142.2|96076.5|35
1647403520000|2022-03-16 04:05:20|96148.4|96098.4|96149.7|96099.7|96162.4|96099.7|96148.4|96086.4|14
1647403530000|2022-03-16 04:05:30|96149.6|96099.6|96164.1|96093.3|96168.3|96100.8|96149.1|96090.1|18
1647403540000|2022-03-16 04:05:40|96154.2|96104.2|96150|96100|96166.1|96104.5|96150|96090|10
1647403550000|2022-03-16 04:05:50|96149.9|96099.9|96153.6|96103.6|96165.7|96103.6|96148.4|96089.9|16
1647403560000|2022-03-16 04:06:00|96153.5|96103.5|96160|96084.9|96166.5|96104.4|96150|96084.9|21
1647403570000|2022-03-16 04:06:10|96147.5|96097.5|96146.6|96096.6|96158.2|96098|96146.2|96085.6|14
1647403580000|2022-03-16 04:06:20|96146.4|96096.4|96141.1|96091.1|96158.2|96096.7|96141.1|96084|20
1647403590000|2022-03-16 04:06:30|96165|96082.5|96156.2|96081.4|96165|96096.6|96142.8|96081.4|14
1647403600000|2022-03-16 04:06:40|96157.4|96078.6|96140|96090|96157.4|96093.9|96139.9|96078.6|16
1647403610000|2022-03-16 04:06:50|96151.1|96078.5|96139.4|96089.4|96151.1|96089.9|96139.4|96078.5|14
1647403620000|2022-03-16 04:07:00|96139.5|96089.5|96138.1|96088.1|96139.5|96089.5|96137.9|96087.9|16
1647403630000|2022-03-16 04:07:10|96138.2|96088.2|96157|96075|96157|96091.3|96136.9|96074.5|11
1647403640000|2022-03-16 04:07:20|96139.3|96089.3|96141.1|96091.1|96152.8|96091.1|96139.3|96076.9|13
1647403650000|2022-03-16 04:07:30|96142.2|96092.2|96138.7|96088.7|96161.1|96092.2|96137.7|96075.6|41
1647403660000|2022-03-16 04:07:40|96138.6|96088.6|96137.2|96087.2|96138.8|96088.8|96137.2|96087.2|18
1647403670000|2022-03-16 04:07:50|96136.5|96086.5|96140.5|96090.5|96140.5|96090.5|96135.6|96085.6|14
1647403680000|2022-03-16 04:08:00|96150.4|96080.1|96134.9|96084.9|96150.4|96087.1|96134.8|96072.9|25
1647403690000|2022-03-16 04:08:10|96132.6|96082.6|96133.8|96083.8|96133.8|96083.8|96132.5|96082.5|11
1647403700000|2022-03-16 04:08:20|96133.9|96083.9|96131.6|96081.6|96133.9|96083.9|96131.5|96081.5|17
1647403710000|2022-03-16 04:08:30|96131.8|96081.8|96133.2|96083.2|96143.3|96083.2|96131.4|96069.8|16
1647403720000|2022-03-16 04:08:40|96133|96083|96134.5|96084.5|96143.1|96085.4|96133|96073|13
1647403730000|2022-03-16 04:08:50|96134.4|96084.4|96133.8|96083.8|96134.4|96084.4|96133|96083|16
1647403740000|2022-03-16 04:09:00|96133.9|96083.9|96158.8|96088.4|96164.8|96097.8|96132.3|96081.1|28
1647403750000|2022-03-16 04:09:10|96158.7|96087.8|96158.3|96088.1|96164.3|96098.1|96147.4|96086.2|19
1647403760000|2022-03-16 04:09:20|96148.4|96098.4|96148.3|96098.3|96161.1|96100.5|96147.5|96085.7|23
1647403770000|2022-03-16 04:09:30|96147|96097|96154.2|96104.2|96155.6|96105.6|96147|96097|19
1647403780000|2022-03-16 04:09:40|96154.6|96104.6|96152.9|96102.9|96165.1|96104.9|96152.9|96093.2|25
1647403790000|2022-03-16 04:09:50|96153|96103|96153.1|96103.1|96153.4|96103.4|96152.9|96102.9|9
1647403800000|2022-03-16 04:10:00|96153.4|96103.4|96155|96105|96155|96105|96153.4|96103.4|15
1647403810000|2022-03-16 04:10:10|96155.1|96105.1|96157.3|96107.3|96175.8|96111.4|96155.1|96095.9|20
1647403820000|2022-03-16 04:10:20|96156.9|96106.9|96159.7|96109.7|96174.9|96113.1|96156.8|96101.6|23
1647403830000|2022-03-16 04:10:30|96159.5|96109.5|96162.3|96112.3|96163.2|96113.2|96159.5|96109.5|19
1647403840000|2022-03-16 04:10:40|96162.2|96112.2|96162.2|96112.2|96162.2|96112.2|96161.6|96111.6|7
1647403850000|2022-03-16 04:10:50|96172.3|96102|96174.3|96102.8|96179.9|96114.1|96160.1|96090.9|18
1647403860000|2022-03-16 04:11:00|96163.1|96113.1|96179.1|96096.8|96179.7|96116.3|96163.1|96096.8|13
1647403870000|2022-03-16 04:11:10|96179.2|96098.6|96178.8|96096.5|96180.1|96098.6|96178.6|96095.9|6
1647403880000|2022-03-16 04:11:20|96170|96099.4|96161.3|96111.3|96174.1|96112.2|96159.2|96096.2|23
1647403890000|2022-03-16 04:11:30|96161.7|96111.7|96164.3|96092.6|96168.2|96111.7|96150|96090.8|27
1647403900000|2022-03-16 04:11:40|96152.6|96102.6|96146|96096|96167.8|96102.6|96145.4|96090.5|20
1647403910000|2022-03-16 04:11:50|96145.8|96095.8|96144|96094|96160.4|96098|96143.9|96086.9|32
1647403920000|2022-03-16 04:12:00|96161.2|96088.4|96146.7|96096.7|96161.2|96099.4|96146.3|96086.1|12
1647403930000|2022-03-16 04:12:10|96146.3|96096.3|96137.7|96087.7|96156.2|96096.7|96134.7|96081.1|27
1647403940000|2022-03-16 04:12:20|96136.3|96086.3|96147.2|96097.2|96159.1|96097.5|96136.3|96086.3|32
1647403950000|2022-03-16 04:12:30|96145.7|96095.7|96163.3|96087.8|96163.3|96096.9|96144.7|96087.8|17
1647403960000|2022-03-16 04:12:40|96160|96088.4|96167.1|96092.9|96167.1|96098.4|96144.9|96085.1|38
1647403970000|2022-03-16 04:12:50|96167|96092.1|96155.2|96105.2|96170|96105.2|96153.9|96092|20
1647403980000|2022-03-16 04:13:00|96154.9|96104.9|96166.4|96092.5|96166.4|96104.9|96152.3|96092.5|20
1647403990000|2022-03-16 04:13:10|96165.7|96090.8|96150.3|96100.3|96165.7|96100.9|96150.3|96089|18
1647404000000|2022-03-16 04:13:20|96150.2|96100.2|96149.6|96099.6|96150.2|96100.2|96147.7|96097.7|13
1647404010000|2022-03-16 04:13:30|96149.8|96099.8|96150.5|96100.5|96150.7|96100.7|96149.8|96099.8|18
1647404020000|2022-03-16 04:13:40|96150.9|96100.9|96161|96089|96164.3|96101.4|96150.1|96086.3|17
1647404030000|2022-03-16 04:13:50|96150.3|96100.3|96150.9|96100.9|96162.6|96100.9|96149.9|96087.9|10
1647404040000|2022-03-16 04:14:00|96150.8|96100.8|96145.4|96095.4|96161.8|96101.1|96145.2|96081.9|19
1647404050000|2022-03-16 04:14:10|96144.4|96094.4|96143.2|96093.2|96156.5|96094.4|96143.2|96081.3|12
1647404060000|2022-03-16 04:14:20|96143.1|96093.1|96156.4|96084.2|96158.7|96093.1|96143.1|96080.7|8
1647404070000|2022-03-16 04:14:30|96156.2|96083.9|96143.2|96093.2|96156.2|96094.9|96142.7|96083.4|18
1647404080000|2022-03-16 04:14:40|96143.7|96093.7|96143|96093|96156.7|96094.4|96143|96082.1|18
1647404090000|2022-03-16 04:14:50|96144|96094|96159.7|96081.4|96160.3|96098.9|96143.9|96080.8|21
1647404100000|2022-03-16 04:15:00|96158.6|96081|96156.6|96083.8|96158.6|96096.2|96145.9|96081|12
1647404110000|2022-03-16 04:15:10|96145.4|96095.4|96160.1|96085.3|96163.3|96096.3|96145.4|96084.9|20
1647404120000|2022-03-16 04:15:20|96159.8|96086.2|96158|96086.7|96159.8|96098.6|96146.7|96086.2|8
1647404130000|2022-03-16 04:15:30|96147.5|96097.5|96144.5|96094.5|96147.8|96097.8|96143.1|96093.1|25
1647404140000|2022-03-16 04:15:40|96154.4|96084|96155.5|96081.9|96155.8|96095.3|96144|96081.9|22
1647404150000|2022-03-16 04:15:50|96144.2|96094.2|96157.4|96080.7|96157.4|96095|96144.1|96080.7|14
1647404160000|2022-03-16 04:16:00|96144.7|96094.7|96154.8|96084.4|96155.2|96095.3|96144.7|96083.9|11
1647404170000|2022-03-16 04:16:10|96144.9|96094.9|96144|96094|96155.1|96095|96144|96084.1|8
1647404180000|2022-03-16 04:16:20|96144.1|96094.1|96148.8|96098.8|96164.5|96100.8|96143.1|96082.8|19
1647404190000|2022-03-16 04:16:30|96149.1|96099.1|96148.6|96098.6|96161.6|96100.1|96147.5|96085.9|21
1647404200000|2022-03-16 04:16:40|96148.7|96098.7|96159.6|96087.4|96159.6|96098.7|96148.3|96087.4|10
1647404210000|2022-03-16 04:16:50|96159|96088|96160.8|96086.9|96160.8|96099.1|96148.8|96086.9|7
1647404220000|2022-03-16 04:17:00|96148.9|96098.9|96148.9|96098.9|96149.1|96099.1|96148.8|96098.8|7
1647404230000|2022-03-16 04:17:10|96147.7|96097.7|96148.2|96098.2|96160.2|96098.8|96147|96085|14
1647404240000|2022-03-16 04:17:20|96148.1|96098.1|96145.6|96095.6|96157.7|96098.7|96144.9|96086.2|22
1647404250000|2022-03-16 04:17:30|96147.2|96097.2|96154.8|96083.4|96160.3|96097.2|96143.9|96079.6|20
1647404260000|2022-03-16 04:17:40|96154.7|96083.3|96153.7|96081.7|96156.4|96093.3|96141.8|96081.7|19
1647404270000|2022-03-16 04:17:50|96142.8|96092.8|96138.9|96088.9|96152.8|96094.4|96138.9|96076|23
1647404280000|2022-03-16 04:18:00|96139.2|96089.2|96140.1|96090.1|96142.4|96092.4|96137.5|96087.5|30
1647404290000|2022-03-16 04:18:10|96139.8|96089.8|96152.5|96076.7|96153.5|96090.3|96137.2|96074.8|31
1647404300000|2022-03-16 04:18:20|96152|96077.1|96144.4|96094.4|96157.6|96095.2|96139.7|96075|28
1647404310000|2022-03-16 04:18:30|96144.3|96094.3|96157.3|96078.8|96158.2|96094.9|96144.3|96078.8|12
1647404320000|2022-03-16 04:18:40|96155.2|96081.3|96148.2|96074.5|96156|96093|96135.7|96071.4|24
1647404330000|2022-03-16 04:18:50|96148.4|96073.1|96135.8|96085.8|96149.9|96088.2|96134.8|96073.1|14
1647404340000|2022-03-16 04:19:00|96135.6|96085.6|96148.3|96072.4|96151|96086.5|96132.1|96068.8|18
1647404350000|2022-03-16 04:19:10|96148.1|96072.3|96147.1|96076.9|96148.2|96076.9|96145.3|96072.3|20
1647404360000|2022-03-16 04:19:20|96137.1|96087.1|96145.2|96072.3|96148.1|96087.2|96131.2|96072.3|11
1647404370000|2022-03-16 04:19:30|96144.4|96071.6|96154.3|96066.5|96154.4|96085.5|96135.5|96066.5|7
1647404380000|2022-03-16 04:19:40|96154.5|96066.2|96129.2|96079.2|96154.5|96079.4|96129.2|96066.2|12
1647404390000|2022-03-16 04:19:50|96129.7|96079.7|96141.5|96069.8|96141.5|96081.5|96129.7|96069.8|10
1647404400000|2022-03-16 04:20:00|96130.9|96080.9|96132.7|96082.7|96133.2|96083.2|96130|96080|12
1647404410000|2022-03-16 04:20:10|96132.8|96082.8|96134.5|96084.5|96144.5|96085.4|96132.8|96074.4|18
1647404420000|2022-03-16 04:20:20|96133.2|96083.2|96136.4|96086.4|96150.2|96086.5|96133.2|96071.8|11
1647404430000|2022-03-16 04:20:30|96136.6|96086.6|96140.5|96090.5|96153.3|96090.5|96135.5|96074.9|20
1647404440000|2022-03-16 04:20:40|96140.4|96090.4|96157.9|96080.9|96159.2|96093.6|96135.4|96078.6|22
1647404450000|2022-03-16 04:20:50|96158.6|96081|96145.8|96095.8|96161.8|96095.8|96145.1|96078|14
1647404460000|2022-03-16 04:21:00|96146|96096|96147.3|96097.3|96163.7|96097.3|96146|96079.8|14
1647404470000|2022-03-16 04:21:10|96161.7|96081.8|96165.1|96092|96165.3|96100.5|96147.9|96081.8|18
1647404480000|2022-03-16 04:21:20|96164.7|96091.2|96149|96099|96168.3|96103.2|96149|96084.8|25
1647404490000|2022-03-16 04:21:30|96149.8|96099.8|96150.2|96100.2|96151.9|96101.9|96149.7|96099.7|19
1647404500000|2022-03-16 04:21:40|96150.8|96100.8|96149.1|96099.1|96151.3|96101.3|96148.1|96098.1|21
1647404510000|2022-03-16 04:21:50|96149.9|96099.9|96151.3|96101.3|96165.3|96101.3|96149.8|96086.2|28
1647404520000|2022-03-16 04:22:00|96151.2|96101.2|96155.9|96105.9|96168.3|96105.9|96149.9|96085.7|31
1647404530000|2022-03-16 04:22:10|96155.8|96105.8|96156|96106|96156.3|96106.3|96153.3|96103.3|21
1647404540000|2022-03-16 04:22:20|96156.1|96106.1|96156.1|96106.1|96156.1|96106.1|96154.3|96104.3|9
1647404550000|2022-03-16 04:22:30|96156.3|96106.3|96155.6|96105.6|96173.2|96106.3|96155.6|96087.8|15
1647404560000|2022-03-16 04:22:40|96155.3|96105.3|96168.6|96091.1|96168.6|96105.3|96154.6|96091.1|10
1647404570000|2022-03-16 04:22:50|96168.7|96090.5|96172.9|96087.2|96172.9|96105.3|96150.2|96086.6|14
1647404580000|2022-03-16 04:23:00|96173.7|96085.8|96152.1|96102.1|96173.8|96102.9|96150|96085.8|25
1647404590000|2022-03-16 04:23:10|96152.3|96102.3|96155.3|96105.3|96155.3|96105.3|96152.3|96102.3|17
1647404600000|2022-03-16 04:23:20|96155.1|96105.1|96156.2|96106.2|96156.2|96106.2|96153.8|96103.8|16
1647404610000|2022-03-16 04:23:30|96156.3|96106.3|96156.3|96106.3|96166.8|96106.5|96155.6|96096|14
1647404620000|2022-03-16 04:23:40|96154.2|96104.2|96156.6|96106.6|96156.6|96106.6|96150.7|96100.7|15
1647404630000|2022-03-16 04:23:50|96156.5|96106.5|96156.8|96106.8|96156.9|96106.9|96156.2|96106.2|16
1647404640000|2022-03-16 04:24:00|96157.4|96107.4|96164.4|96086.2|96168.4|96107.6|96149.2|96082.7|33
1647404650000|2022-03-16 04:24:10|96167|96083.1|96164|96090.7|96167|96100.5|96146.4|96083.1|22
1647404660000|2022-03-16 04:24:20|96165.6|96090.2|96161.3|96091|96165.6|96102.2|96150.8|96089|24
1647404670000|2022-03-16 04:24:30|96161|96090.8|96153.3|96103.3|96161|96103.3|96151.3|96090.8|11
1647404680000|2022-03-16 04:24:40|96151.6|96101.6|96153|96103|96153.4|96103.4|96148.9|96098.9|11
1647404690000|2022-03-16 04:24:50|96152.8|96102.8|96152.8|96102.8|96153.4|96103.4|96151.7|96101.7|20
1647404700000|2022-03-16 04:25:00|96151.3|96101.3|96173|96090.2|96173|96106.2|96149.4|96090.2|36
1647404710000|2022-03-16 04:25:10|96169.5|96092.8|96158.9|96108.9|96170.4|96108.9|96150.9|96091.1|27
1647404720000|2022-03-16 04:25:20|96157.7|96107.7|96159.8|96109.8|96159.8|96109.8|96157.5|96107.5|23
1647404730000|2022-03-16 04:25:30|96160|96110|96162|96112|96170.3|96112|96160|96100|8
1647404740000|2022-03-16 04:25:40|96161.9|96111.9|96162.5|96112.5|96172.2|96112.5|96161.9|96102|6
1647404750000|2022-03-16 04:25:50|96160.6|96110.6|96160.8|96110.8|96170.1|96110.9|96159.8|96099.8|15
1647404760000|2022-03-16 04:26:00|96161.1|96111.1|96156.5|96106.5|96175.1|96111.1|96156.1|96086.5|21
1647404770000|2022-03-16 04:26:10|96156|96106|96165.8|96090.6|96173.4|96106.6|96153.4|96084.5|35
1647404780000|2022-03-16 04:26:20|96165.9|96090.5|96151.6|96101.6|96165.9|96103.1|96151.4|96089.2|20
1647404790000|2022-03-16 04:26:30|96167.7|96085.6|96162.7|96090.8|96168.3|96090.8|96162.3|96084.6|5
1647404800000|2022-03-16 04:26:40|96151.4|96101.4|96164.3|96089.7|96166.1|96101.5|96151.4|96087.8|6
1647404810000|2022-03-16 04:26:50|96164.8|96088.9|96173.5|96087.6|96175.9|96104.7|96149.9|96086.7|15
1647404820000|2022-03-16 04:27:00|96157.3|96107.3|96155.5|96105.5|96157.3|96107.3|96155.3|96105.3|11
1647404830000|2022-03-16 04:27:10|96155.6|96105.6|96155.3|96105.3|96166.5|96105.8|96154.5|96094.7|11
1647404840000|2022-03-16 04:27:20|96155.5|96105.5|96155.5|96105.5|96167.4|96105.8|96155.5|96093.9|4
1647404850000|2022-03-16 04:27:30|96155.2|96105.2|96160|96086.1|96167.8|96105.2|96147.8|96084.1|21
1647404860000|2022-03-16 04:27:40|96161.8|96084.6|96156.3|96081.9|96167.9|96098.1|96148|96079.1|12
1647404870000|2022-03-16 04:27:50|96165.7|96070|96144.3|96094.3|96165.7|96094.3|96143.2|96070|19
1647404880000|2022-03-16 04:28:00|96144.1|96094.1|96144.1|96094.1|96144.7|96094.7|96142.6|96092.6|22
1647404890000|2022-03-16 04:28:10|96144|96094|96158.8|96082.3|96159.3|96094.6|96143.6|96081.1|21
1647404900000|2022-03-16 04:28:20|96159.6|96081.4|96158.8|96082|96164.2|96083.8|96157.4|96077.3|13
1647404910000|2022-03-16 04:28:30|96161.9|96078.5|96162.3|96080.4|96163.7|96083.4|96159|96078|15
1647404920000|2022-03-16 04:28:40|96157|96085.9|96146.8|96096.8|96162.3|96096.8|96146.4|96080.4|10
1647404930000|2022-03-16 04:28:50|96146.7|96096.7|96159.8|96086.7|96166.6|96098.3|96146.7|96078|25
1647404940000|2022-03-16 04:29:00|96160.9|96085.2|96147|96097|96162.3|96098.3|96146.8|96083.8|18
1647404950000|2022-03-16 04:29:10|96159.2|96084.5|96146.2|96096.2|96159.2|96096.3|96146|96084.5|11
1647404960000|2022-03-16 04:29:20|96146.1|96096.1|96143.5|96093.5|96146.1|96096.1|96143.5|96093.5|14
1647404970000|2022-03-16 04:29:30|96155.3|96081.5|96145|96095|96158.5|96095|96144|96079|13
1647404980000|2022-03-16 04:29:40|96144.9|96094.9|96139|96089|96145|96095|96139|96089|13
1647404990000|2022-03-16 04:29:50|96138.9|96088.9|96139|96089|96140.3|96090.3|96138.1|96088.1|16
1647405000000|2022-03-16 04:30:00|96156.5|96071.4|96154.8|96082.6|96156.5|96091|96141|96071.4|27
1647405010000|2022-03-16 04:30:10|96155.7|96082|96143.1|96093.1|96156.4|96093.6|96142.8|96081.1|11
1647405020000|2022-03-16 04:30:20|96153.4|96082.2|96142.7|96092.7|96153.7|96093.7|96142.5|96082|14
1647405030000|2022-03-16 04:30:30|96143.1|96093.1|96142.2|96092.2|96154.5|96093.1|96142|96080.5|10
1647405040000|2022-03-16 04:30:40|96156.5|96079.6|96142.3|96092.3|96157.5|96092.9|96142|96077.5|11
1647405050000|2022-03-16 04:30:50|96142.5|96092.5|96155.4|96079.3|96155.4|96092.5|96142.3|96079.3|7
1647405060000|2022-03-16 04:31:00|96152.7|96082.6|96142.6|96092.6|96152.7|96095|96142.4|96082.6|21
1647405070000|2022-03-16 04:31:10|96143.3|96093.3|96142.1|96092.1|96162|96094.9|96142.1|96073.1|16
1647405080000|2022-03-16 04:31:20|96142.5|96092.5|96141.6|96091.6|96153.3|96093.2|96141.3|96082.4|12
1647405090000|2022-03-16 04:31:30|96142.5|96092.5|96140.7|96090.7|96151.6|96092.5|96140|96080|22
1647405100000|2022-03-16 04:31:40|96140.9|96090.9|96139.7|96089.7|96140.9|96090.9|96138.9|96088.9|14
1647405110000|2022-03-16 04:31:50|96149.4|96078.7|96154.5|96073|96157.7|96089.9|96138.6|96070.3|19
1647405120000|2022-03-16 04:32:00|96154.6|96073.1|96139.8|96089.8|96155.2|96090.1|96139.6|96072.9|17
1647405130000|2022-03-16 04:32:10|96139.7|96089.7|96138.2|96088.2|96139.9|96089.9|96138.2|96088.2|16
1647405140000|2022-03-16 04:32:20|96138.4|96088.4|96138|96088|96138.8|96088.8|96137.7|96087.7|18
1647405150000|2022-03-16 04:32:30|96137.9|96087.9|96152.4|96071.3|96152.4|96087.9|96136.2|96069.4|14
1647405160000|2022-03-16 04:32:40|96152.7|96069.7|96146.1|96070.9|96152.7|96084.3|96134.3|96069.7|13
1647405170000|2022-03-16 04:32:50|96148.3|96068.7|96131.9|96081.9|96148.3|96082.7|96131.4|96068.7|18
1647405180000|2022-03-16 04:33:00|96132|96082|96132|96082|96143.7|96083.1|96131.2|96069.7|9
1647405190000|2022-03-16 04:33:10|96131.9|96081.9|96131|96081|96153.6|96081.9|96130|96066.1|16
1647405200000|2022-03-16 04:33:20|96130.7|96080.7|96131.4|96081.4|96133|96083|96130.7|96080.7|20
1647405210000|2022-03-16 04:33:30|96132.4|96082.4|96154.7|96077.9|96156|96093.7|96132.4|96074.4|24
1647405220000|2022-03-16 04:33:40|96157.3|96074.9|96153.2|96078.2|96157.3|96090.6|96140.4|96074.5|15
1647405230000|2022-03-16 04:33:50|96154.2|96076.5|96155.4|96080.8|96155.4|96093.3|96143.3|96075.1|13
1647405240000|2022-03-16 04:34:00|96155|96076.7|96141.1|96091.1|96161.8|96091.2|96140.1|96072.9|19
1647405250000|2022-03-16 04:34:10|96141.9|96091.9|96145.2|96095.2|96165.2|96095.3|96141.8|96077.1|22
1647405260000|2022-03-16 04:34:20|96145.3|96095.3|96144.7|96094.7|96145.7|96095.7|96144.3|96094.3|17
1647405270000|2022-03-16 04:34:30|96144.6|96094.6|96150.4|96100.4|96166.9|96105.2|96144.6|96079.6|28
1647405280000|2022-03-16 04:34:40|96149.7|96099.7|96150.9|96100.9|96151.4|96101.4|96149.5|96099.5|22
1647405290000|2022-03-16 04:34:50|96150.7|96100.7|96153.1|96103.1|96153.5|96103.5|96150.7|96100.7|17
1647405300000|2022-03-16 04:35:00|96153.2|96103.2|96167.1|96090.6|96167.1|96104.8|96152|96090.6|14
1647405310000|2022-03-16 04:35:10|96153.9|96103.9|96177.8|96084|96180.7|96104|96153.4|96080.9|10
1647405320000|2022-03-16 04:35:20|96176.7|96084.7|96150.2|96100.2|96176.7|96100.3|96150|96082.6|18
1647405330000|2022-03-16 04:35:30|96150.8|96100.8|96156|96083.8|96164.7|96100.8|96144.8|96083.6|20
1647405340000|2022-03-16 04:35:40|96155.6|96094.3|96163.1|96089.3|96169.2|96095.3|96141.9|96075.7|24
1647405350000|2022-03-16 04:35:50|96165.6|96087.4|96151.5|96101.5|96166|96101.7|96141.9|96080.5|27
1647405360000|2022-03-16 04:36:00|96151.6|96101.6|96150.7|96100.7|96174.2|96101.8|96150.7|96083.4|31
1647405370000|2022-03-16 04:36:10|96150.6|96100.6|96162.3|96090.6|96168.1|96100.8|96145.3|96081.6|24
1647405380000|2022-03-16 04:36:20|96151.7|96101.7|96159.2|96087.4|96163.5|96101.7|96145|96083.1|19
1647405390000|2022-03-16 04:36:30|96147.2|96097.2|96146.5|96096.5|96160.8|96099.9|96146.4|96084|19
1647405400000|2022-03-16 04:36:40|96147|96097|96149.9|96099.9|96159.1|96100.4|96146.8|96086.1|20
1647405410000|2022-03-16 04:36:50|96161.8|96085.7|96159.8|96088|96163.6|96100.5|96149.1|96085.7|8
1647405420000|2022-03-16 04:37:00|96149.7|96099.7|96150.2|96100.2|96164.9|96101|96149.6|96086.1|12
1647405430000|2022-03-16 04:37:10|96150.4|96100.4|96147.6|96097.6|96150.6|96100.6|96147.1|96097.1|19
1647405440000|2022-03-16 04:37:20|96158.5|96084.4|96157.4|96085.1|96158.5|96097.4|96146.5|96084.4|9
1647405450000|2022-03-16 04:37:30|96146.4|96096.4|96145|96095|96158.8|96096.4|96145|96084.2|7
1647405460000|2022-03-16 04:37:40|96145.2|96095.2|96166.2|96073.7|96166.4|96095.2|96144.7|96073.7|12
1647405470000|2022-03-16 04:37:50|96156.1|96074.7|96145.3|96095.3|96166.3|96095.8|96144.5|96074.3|11
1647405480000|2022-03-16 04:38:00|96145|96095|96157.5|96078.8|96159.4|96095.5|96144.5|96076.9|15
1647405490000|2022-03-16 04:38:10|96157.6|96078.9|96158.5|96082.5|96158.5|96097.3|96145.5|96078.9|15
1647405500000|2022-03-16 04:38:20|96159.1|96079.4|96140.9|96090.9|96159.1|96094.3|96140.9|96077.3|10
1647405510000|2022-03-16 04:38:30|96152.6|96081.2|96142|96092|96152.6|96092.2|96141.7|96081.2|6
1647405520000|2022-03-16 04:38:40|96153.2|96079.9|96140.2|96090.2|96156|96091.8|96139.8|96077.4|11
1647405530000|2022-03-16 04:38:50|96149.6|96079.5|96156.2|96073.9|96156.2|96091.7|96140.4|96073.9|14
1647405540000|2022-03-16 04:39:00|96154.1|96081.5|96140.2|96090.2|96156.8|96090.7|96140.2|96075.8|11
1647405550000|2022-03-16 04:39:10|96140.3|96090.3|96140.2|96090.2|96150.5|96090.3|96139.4|96079|7
1647405560000|2022-03-16 04:39:20|96139.6|96089.6|96139.7|96089.7|96141.1|96091.1|96139.6|96089.6|9
1647405570000|2022-03-16 04:39:30|96140.1|96090.1|96151.3|96079.4|96151.6|96090.6|96140.1|96078.8|4
1647405580000|2022-03-16 04:39:40|96151.9|96077.6|96140.6|96090.6|96153.6|96090.6|96137.9|96077.6|13
1647405590000|2022-03-16 04:39:50|96150.5|96074.6|96132.8|96082.8|96152.1|96088.6|96132.7|96071.6|25
1647405600000|2022-03-16 04:40:00|96133.5|96083.5|96134.7|96084.7|96135.4|96085.4|96133.5|96083.5|9
1647405610000|2022-03-16 04:40:10|96145.7|96072.4|96135.1|96085.1|96145.7|96085.9|96134.6|96072.4|9
1647405620000|2022-03-16 04:40:20|96135.4|96085.4|96140.3|96090.3|96169|96096.7|96135.4|96072.9|31
1647405630000|2022-03-16 04:40:30|96140.2|96090.2|96154.5|96076.9|96156.1|96090.5|96140.2|96073.9|7
1647405640000|2022-03-16 04:40:40|96154.9|96074.9|96140.3|96090.3|96155|96090.6|96140.1|96074.9|9
1647405650000|2022-03-16 04:40:50|96151.5|96079.9|96152.5|96102.5|96169.3|96102.5|96141|96075.8|18
1647405660000|2022-03-16 04:41:00|96152.4|96102.4|96150.1|96100.1|96161.1|96102.8|96150|96088.7|14
1647405670000|2022-03-16 04:41:10|96162.5|96086.9|96150.2|96100.2|96163.8|96100.3|96150|96086.4|12
1647405680000|2022-03-16 04:41:20|96161.5|96088|96160.1|96088.6|96163.1|96100.3|96149.4|96087|11
1647405690000|2022-03-16 04:41:30|96160.8|96088.7|96150|96100|96161.1|96100|96149.5|96087.9|13
1647405700000|2022-03-16 04:41:40|96151.7|96101.7|96151|96101|96163.4|96102.8|96151|96086.5|21
1647405710000|2022-03-16 04:41:50|96160.2|96088.5|96149.1|96099.1|96160.2|96101.7|96149.1|96088.5|11
1647405720000|2022-03-16 04:42:00|96148.4|96098.4|96147.5|96097.5|96148.7|96098.7|96147.5|96097.5|18
1647405730000|2022-03-16 04:42:10|96146.9|96096.9|96147.4|96097.4|96161.7|96098.1|96146.9|96082.9|11
1647405740000|2022-03-16 04:42:20|96147.2|96097.2|96156.9|96086.5|96158.8|96097.5|96146|96085.5|13
1647405750000|2022-03-16 04:42:30|96158.3|96084.4|96141.6|96091.6|96158.3|96096.2|96141.6|96084.4|18
1647405760000|2022-03-16 04:42:40|96141.8|96091.8|96134.4|96084.4|96151.6|96091.8|96132.8|96079.6|28
1647405770000|2022-03-16 04:42:50|96134.2|96084.2|96147.3|96068|96147.3|96084.7|96133.3|96068|16
1647405780000|2022-03-16 04:43:00|96133.2|96083.2|96129.2|96079.2|96145|96084.3|96128.7|96071.3|30
1647405790000|2022-03-16 04:43:10|96129.3|96079.3|96135.5|96085.5|96151.8|96085.5|96127|96075.1|26
1647405800000|2022-03-16 04:43:20|96135.9|96085.9|96153|96070.9|96153.9|96085.9|96135.9|96066.6|16
1647405810000|2022-03-16 04:43:30|96130.4|96080.4|96153.3|96070.3|96153.3|96087.6|96130.4|96068.4|22
1647405820000|2022-03-16 04:43:40|96152.5|96070.8|96132|96082|96152.5|96082.2|96131.4|96069.2|23
1647405830000|2022-03-16 04:43:50|96132.6|96082.6|96141.6|96070.5|96143.9|96082.6|96130.7|96069.3|10
1647405840000|2022-03-16 04:44:00|96131.3|96081.3|96130.6|96080.6|96131.7|96081.7|96129.4|96079.4|13
1647405850000|2022-03-16 04:44:10|96129.9|96079.9|96132.3|96082.3|96150.3|96082.3|96129.9|96057.2|14
1647405860000|2022-03-16 04:44:20|96131.8|96081.8|96145.5|96067|96145.5|96082|96131.8|96067|7
1647405870000|2022-03-16 04:44:30|96131.2|96081.2|96142.3|96071.7|96142.3|96081.5|96130.7|96070.5|6
1647405880000|2022-03-16 04:44:40|96129.9|96079.9|96131.3|96081.3|96142.2|96081.3|96129.9|96069|10
1647405890000|2022-03-16 04:44:50|96130.9|96080.9|96158|96108|96168.8|96108|96130.1|96080.1|31
1647405900000|2022-03-16 04:45:00|96157.4|96107.4|96168.9|96097.8|96176.1|96109.3|96156.6|96092|37
1647405910000|2022-03-16 04:45:10|96168.6|96098.1|96157|96107|96169.2|96108.3|96156.6|96095.4|28
1647405920000|2022-03-16 04:45:20|96156.9|96106.9|96170.2|96096.2|96171.5|96107.9|96156.8|96095.5|27
1647405930000|2022-03-16 04:45:30|96170|96096.3|96170.4|96095.6|96170.4|96108.8|96158|96095.3|17
1647405940000|2022-03-16 04:45:40|96158.2|96108.2|96156.7|96106.7|96170.8|96108.5|96156.3|96095.2|11
1647405950000|2022-03-16 04:45:50|96156.9|96106.9|96157.4|96107.4|96157.4|96107.4|96154.6|96104.6|21
1647405960000|2022-03-16 04:46:00|96157.2|96107.2|96156.3|96106.3|96157.2|96107.2|96154|96104|28
1647405970000|2022-03-16 04:46:10|96157|96107|96155.9|96105.9|96168.5|96107.5|96155.5|96094.6|14
1647405980000|2022-03-16 04:46:20|96155.7|96105.7|96138.2|96088.2|96166.7|96105.7|96137.7|96077.5|25
1647405990000|2022-03-16 04:46:30|96138|96088|96133.5|96083.5|96148.1|96088.3|96133.5|96077.9|16
1647406000000|2022-03-16 04:46:40|96134.8|96084.8|96133.9|96083.9|96143.8|96084.8|96133.5|96072.9|9
1647406010000|2022-03-16 04:46:50|96133.7|96083.7|96132.7|96082.7|96133.9|96083.9|96132.3|96082.3|11
1647406020000|2022-03-16 04:47:00|96132.9|96082.9|96133.7|96083.7|96145.4|96084.3|96130.8|96073.9|31
1647406030000|2022-03-16 04:47:10|96133.6|96083.6|96134|96084|96134.9|96084.9|96131.9|96081.9|17
1647406040000|2022-03-16 04:47:20|96133.9|96083.9|96134.1|96084.1|96134.4|96084.4|96133.1|96083.1|10
1647406050000|2022-03-16 04:47:30|96149.5|96069.8|96132.8|96082.8|96149.6|96084.2|96132.6|96069.8|17
1647406060000|2022-03-16 04:47:40|96132|96082|96131.7|96081.7|96132.3|96082.3|96131.3|96081.3|6
1647406070000|2022-03-16 04:47:50|96131.8|96081.8|96143.5|96071.6|96145.9|96082.7|96131.1|96069.1|13
1647406080000|2022-03-16 04:48:00|96132.1|96082.1|96134.7|96084.7|96147|96084.7|96132.1|96065.7|13
1647406090000|2022-03-16 04:48:10|96134.6|96084.6|96144.4|96094.4|96165.6|96097.7|96134.5|96061.6|35
1647406100000|2022-03-16 04:48:20|96157.5|96081.8|96159.8|96079.8|96159.8|96094.6|96144.1|96079.8|24
1647406110000|2022-03-16 04:48:30|96159|96080.5|96143|96093|96159|96094.9|96143|96080.5|20
1647406120000|2022-03-16 04:48:40|96143.3|96093.3|96144.6|96094.6|96156.6|96095.3|96143.2|96084.3|17
1647406130000|2022-03-16 04:48:50|96160.7|96077.5|96141.9|96091.9|96160.7|96092.1|96141.4|96076.7|17
1647406140000|2022-03-16 04:49:00|96142.5|96092.5|96163.4|96071|96163.4|96092.5|96141.6|96071|17
1647406150000|2022-03-16 04:49:10|96161|96073.6|96155.1|96080.1|96161|96092.4|96142|96073.6|10
1647406160000|2022-03-16 04:49:20|96155.8|96078.7|96146.5|96096.5|96155.8|96098.1|96141.8|96078.7|25
1647406170000|2022-03-16 04:49:30|96146.8|96096.8|96146.1|96096.1|96161.3|96101.1|96146.1|96080.8|28
1647406180000|2022-03-16 04:49:40|96146.2|96096.2|96159.9|96082.8|96162.7|96096.4|96145.4|96079.8|14
1647406190000|2022-03-16 04:49:50|96157.5|96084.9|96143.5|96093.5|96157.9|96099.3|96143.4|96084.7|27
1647406200000|2022-03-16 04:50:00|96143.6|96093.6|96142.9|96092.9|96154.7|96093.9|96142.8|96082.2|18
1647406210000|2022-03-16 04:50:10|96143.2|96093.2|96138.9|96088.9|96153.2|96099.7|96138.4|96078.6|27
1647406220000|2022-03-16 04:50:20|96139|96089|96154.7|96072.1|96154.7|96089|96137|96072.1|12
1647406230000|2022-03-16 04:50:30|96150.6|96072.2|96153.6|96078.3|96153.6|96092.3|96141.2|96072.2|15
1647406240000|2022-03-16 04:50:40|96153.1|96077.4|96152.3|96080.6|96156.6|96091.8|96140.7|96075.8|8
1647406250000|2022-03-16 04:50:50|96152.7|96079|96137.3|96087.3|96154.3|96087.3|96135.1|96077.7|11
1647406260000|2022-03-16 04:51:00|96138.2|96088.2|96141.2|96091.2|96155.3|96096.6|96138.2|96077.6|23
1647406270000|2022-03-16 04:51:10|96141|96091|96141.7|96091.7|96141.7|96091.7|96140.8|96090.8|10
1647406280000|2022-03-16 04:51:20|96141.6|96091.6|96140|96090|96151.6|96091.6|96140|96080.3|12
1647406290000|2022-03-16 04:51:30|96140.1|96090.1|96140.3|96090.3|96140.9|96090.9|96139.5|96089.5|14
1647406300000|2022-03-16 04:51:40|96140.5|96090.5|96138.7|96088.7|96151.6|96090.5|96138.3|96077.6|14
1647406310000|2022-03-16 04:51:50|96138|96088|96149.3|96072.1|96150|96089.6|96137.9|96072.1|15
1647406320000|2022-03-16 04:52:00|96147.4|96067.9|96128.9|96078.9|96150.1|96082.2|96128.9|96064.1|18
1647406330000|2022-03-16 04:52:10|96129.1|96079.1|96131.1|96081.1|96131.1|96081.1|96129.1|96079.1|11
1647406340000|2022-03-16 04:52:20|96130.9|96080.9|96130.3|96080.3|96131.4|96081.4|96130.2|96080.2|9
1647406350000|2022-03-16 04:52:30|96130.4|96080.4|96132.9|96082.9|96140.3|96082.9|96130|96069.8|15
1647406360000|2022-03-16 04:52:40|96132.6|96082.6|96131.4|96081.4|96151.6|96087.7|96131.4|96062.6|21
1647406370000|2022-03-16 04:52:50|96131.8|96081.8|96135.5|96085.5|96148.6|96085.5|96131.8|96065.9|13
1647406380000|2022-03-16 04:53:00|96135.6|96085.6|96146.8|96064.4|96147.1|96085.8|96132.2|96064.4|17
1647406390000|2022-03-16 04:53:10|96146.7|96064.5|96120.5|96070.5|96146.7|96080.2|96119.6|96050.8|31
1647406400000|2022-03-16 04:53:20|96140.1|96049.2|96136.8|96054.8|96141.9|96074.8|96119.3|96049.2|22
1647406410000|2022-03-16 04:53:30|96140.3|96051.7|96135.7|96064.2|96140.3|96070.5|96120.5|96051.7|12
1647406420000|2022-03-16 04:53:40|96138.3|96060.6|96142.5|96064.2|96145.1|96074.8|96124.8|96054.5|14
1647406430000|2022-03-16 04:53:50|96146|96056.4|96139.2|96067.9|96146.1|96076.9|96122.3|96056.4|11
1647406440000|2022-03-16 04:54:00|96140.3|96059.8|96140.5|96058.7|96142.4|96063.7|96134.4|96057.7|12
1647406450000|2022-03-16 04:54:10|96143|96055.4|96123.5|96073.5|96143|96073.5|96121.8|96055.4|8
1647406460000|2022-03-16 04:54:20|96123.6|96073.6|96141.7|96063.2|96143.9|96076.4|96123.6|96062.2|15
1647406470000|2022-03-16 04:54:30|96146.5|96059.8|96142.8|96063.2|96146.5|96078.2|96127.7|96059.8|12
1647406480000|2022-03-16 04:54:40|96142.9|96062.5|96127.2|96077.2|96142.9|96077.4|96126.8|96062.5|9
1647406490000|2022-03-16 04:54:50|96127|96077|96126.9|96076.9|96127.1|96077.1|96125.8|96075.8|14
1647406500000|2022-03-16 04:55:00|96127|96077|96126.5|96076.5|96127.2|96077.2|96126.1|96076.1|21
1647406510000|2022-03-16 04:55:10|96125.4|96075.4|96126.9|96076.9|96127|96077|96125.3|96075.3|18
1647406520000|2022-03-16 04:55:20|96127.7|96077.7|96127.2|96077.2|96140.7|96079.1|96127.2|96064.5|19
1647406530000|2022-03-16 04:55:30|96127.5|96077.5|96128.3|96078.3|96128.4|96078.4|96127.5|96077.5|15
1647406540000|2022-03-16 04:55:40|96126.9|96076.9|96125.1|96075.1|96140|96077.1|96125|96063.6|29
1647406550000|2022-03-16 04:55:50|96125|96075|96126.8|96076.8|96138.3|96076.8|96124.8|96062.1|19
1647406560000|2022-03-16 04:56:00|96126.7|96076.7|96125.7|96075.7|96127|96077|96125.4|96075.4|21
1647406570000|2022-03-16 04:56:10|96125.6|96075.6|96124.7|96074.7|96136.5|96076.5|96124.7|96065.2|11
1647406580000|2022-03-16 04:56:20|96125.1|96075.1|96126.4|96076.4|96135.9|96076.4|96124.8|96064.8|14
1647406590000|2022-03-16 04:56:30|96136.2|96064.9|96129|96079|96137.3|96079|96124.9|96064.6|13
1647406600000|2022-03-16 04:56:40|96128.9|96078.9|96129.4|96079.4|96129.7|96079.7|96128.5|96078.5|22
1647406610000|2022-03-16 04:56:50|96129.3|96079.3|96128.6|96078.6|96138.8|96079.3|96128.4|96068.4|12
1647406620000|2022-03-16 04:57:00|96128.4|96078.4|96128.1|96078.1|96129.9|96079.9|96128.1|96078.1|25
1647406630000|2022-03-16 04:57:10|96127.8|96077.8|96144.3|96071.1|96148.7|96079.9|96127.6|96068|19
1647406640000|2022-03-16 04:57:20|96144.2|96068.8|96133.3|96083.3|96146.6|96083.7|96131.6|96068.8|30
1647406650000|2022-03-16 04:57:30|96133.5|96083.5|96133.2|96083.2|96136|96086|96133|96083|25
1647406660000|2022-03-16 04:57:40|96133.1|96083.1|96133.2|96083.2|96133.2|96083.2|96132.6|96082.6|13
1647406670000|2022-03-16 04:57:50|96133.6|96083.6|96132.3|96082.3|96133.6|96083.6|96132.1|96082.1|14
1647406680000|2022-03-16 04:58:00|96132.5|96082.5|96136|96086|96136|96086|96132.3|96082.3|24
1647406690000|2022-03-16 04:58:10|96135.8|96085.8|96135.5|96085.5|96136.4|96086.4|96134.6|96084.6|22
1647406700000|2022-03-16 04:58:20|96134.6|96084.6|96142.8|96092.8|96158.2|96095.6|96134.6|96069.4|30
1647406710000|2022-03-16 04:58:30|96139.9|96089.9|96141.7|96091.7|96154|96091.9|96139.4|96073.1|30
1647406720000|2022-03-16 04:58:40|96153.6|96081.6|96141.3|96091.3|96153.6|96092.3|96138.4|96075.5|25
1647406730000|2022-03-16 04:58:50|96141.5|96091.5|96140.6|96090.6|96149.2|96091.5|96137.4|96075.9|25
1647406740000|2022-03-16 04:59:00|96140.7|96090.7|96137.9|96087.9|96140.7|96090.7|96137.1|96087.1|15
1647406750000|2022-03-16 04:59:10|96137.8|96087.8|96135.3|96085.3|96149.4|96087.8|96135|96073.7|20
1647406760000|2022-03-16 04:59:20|96135.4|96085.4|96136|96086|96149|96086.5|96135.4|96071.7|16
1647406770000|2022-03-16 04:59:30|96147.6|96073.7|96135.5|96085.5|96147.7|96085.5|96134.8|96073.7|8
1647406780000|2022-03-16 04:59:40|96135.3|96085.3|96148.3|96076.5|96148.3|96087|96135.2|96076.5|17
1647406790000|2022-03-16 04:59:50|96147.7|96077.1|96136.6|96086.6|96147.7|96088.1|96135.7|96077.1|18
1647406800000|2022-03-16 05:00:00|96136.8|96086.8|96141.1|96091.1|96151.3|96091.7|96135.7|96073.3|29
1647406810000|2022-03-16 05:00:10|96140.6|96090.6|96142.6|96092.6|96144.7|96094.7|96140.6|96090.6|23
1647406820000|2022-03-16 05:00:20|96142.5|96092.5|96140.8|96090.8|96142.8|96092.8|96140|96090|27
1647406830000|2022-03-16 05:00:30|96140.7|96090.7|96135.8|96085.8|96140.9|96090.9|96133.8|96083.8|33
1647406840000|2022-03-16 05:00:40|96135.9|96085.9|96136.6|96086.6|96136.7|96086.7|96133.9|96083.9|23
1647406850000|2022-03-16 05:00:50|96136.8|96086.8|96139.1|96089.1|96148.7|96089.4|96133.3|96078.5|26
1647406860000|2022-03-16 05:01:00|96139.2|96089.2|96149|96075.1|96149|96089.5|96137.8|96075.1|24
1647406870000|2022-03-16 05:01:10|96147.6|96077|96137.9|96087.9|96150.2|96088.5|96137.3|96074.6|12
1647406880000|2022-03-16 05:01:20|96138|96088|96136|96086|96146.7|96088|96135.2|96075.1|20
1647406890000|2022-03-16 05:01:30|96135.8|96085.8|96139.5|96089.5|96149.5|96090.3|96135.8|96075.9|27
1647406900000|2022-03-16 05:01:40|96139.6|96089.6|96137.5|96087.5|96150.3|96089.6|96137.4|96077.8|26
1647406910000|2022-03-16 05:01:50|96138|96088|96137.6|96087.6|96138.4|96088.4|96137|96087|29
1647406920000|2022-03-16 05:02:00|96137.8|96087.8|96137.3|96087.3|96138.5|96088.5|96136.7|96086.7|30
1647406930000|2022-03-16 05:02:10|96137.2|96087.2|96136.3|96086.3|96146.6|96087.4|96135.5|96074.8|25
1647406940000|2022-03-16 05:02:20|96136.1|96086.1|96136.4|96086.4|96147.1|96086.5|96135.2|96075.3|27
1647406950000|2022-03-16 05:02:30|96136.2|96086.2|96134.2|96084.2|96136.2|96086.2|96132.9|96082.9|24
1647406960000|2022-03-16 05:02:40|96133.7|96083.7|96133.7|96083.7|96133.9|96083.9|96132.9|96082.9|11
1647406970000|2022-03-16 05:02:50|96133.3|96083.3|96133.3|96083.3|96143.6|96083.7|96132.4|96072.4|17
1647406980000|2022-03-16 05:03:00|96133.4|96083.4|96133.3|96083.3|96133.4|96083.4|96132.4|96082.4|30
1647406990000|2022-03-16 05:03:10|96133.2|96083.2|96144.3|96066.7|96144.3|96083.2|96130.5|96066.7|20
1647407000000|2022-03-16 05:03:20|96142.6|96068|96142.1|96069|96142.6|96080.7|96129.5|96068|23
1647407010000|2022-03-16 05:03:30|96142.2|96068|96130.4|96080.4|96142.2|96080.4|96129|96068|12
1647407020000|2022-03-16 05:03:40|96129.5|96079.5|96131.5|96081.5|96142.4|96082.1|96129|96072.4|25
1647407030000|2022-03-16 05:03:50|96131.1|96081.1|96144.4|96067.5|96144.4|96081.4|96130.2|96067.5|21
1647407040000|2022-03-16 05:04:00|96130.5|96080.5|96131.6|96081.6|96141.3|96082.1|96130.5|96069.8|28
1647407050000|2022-03-16 05:04:10|96131.8|96081.8|96135.9|96085.9|96136.5|96086.5|96131.6|96081.6|20
1647407060000|2022-03-16 05:04:20|96135.5|96085.5|96132|96082|96144.7|96085.5|96132|96072.5|23
1647407070000|2022-03-16 05:04:30|96131.8|96081.8|96133.6|96083.6|96133.6|96083.6|96131|96081|26
1647407080000|2022-03-16 05:04:40|96133.8|96083.8|96132.5|96082.5|96133.8|96083.8|96131.8|96081.8|17
1647407090000|2022-03-16 05:04:50|96132.2|96082.2|96131.8|96081.8|96133.1|96083.1|96131.2|96081.2|21
1647407100000|2022-03-16 05:05:00|96133|96083|96134.5|96084.5|96157.8|96084.6|96132|96054.7|29
1647407110000|2022-03-16 05:05:10|96134.3|96084.3|96135.4|96085.4|96136.6|96086.6|96134.3|96084.3|37
1647407120000|2022-03-16 05:05:20|96135.3|96085.3|96142.6|96092.6|96156.4|96095.5|96135.2|96082.5|42
1647407130000|2022-03-16 05:05:30|96143|96093|96144|96094|96155.5|96094|96141.4|96078.2|23
1647407140000|2022-03-16 05:05:40|96143.5|96093.5|96143.7|96093.7|96155.8|96094.1|96143.5|96081.5|12
1647407150000|2022-03-16 05:05:50|96143.5|96093.5|96154.7|96083.2|96156.6|96094.8|96143.1|96080.6|12
1647407160000|2022-03-16 05:06:00|96143.2|96093.2|96149.2|96099.2|96168.8|96101.8|96143.2|96080.9|20
1647407170000|2022-03-16 05:06:10|96149.7|96099.7|96152.9|96102.9|96160.6|96103.6|96149.3|96089.8|23
1647407180000|2022-03-16 05:06:20|96152.8|96102.8|96151.2|96101.2|96163.5|96103.1|96150.9|96090.2|24
1647407190000|2022-03-16 05:06:30|96151.1|96101.1|96163.4|96086.7|96163.4|96101.1|96150.3|96086.7|7
1647407200000|2022-03-16 05:06:40|96150.4|96100.4|96149.4|96099.4|96150.4|96100.4|96148.3|96098.3|19
1647407210000|2022-03-16 05:06:50|96149.5|96099.5|96161.3|96088.7|96162.6|96100.1|96148.9|96087.4|13
1647407220000|2022-03-16 05:07:00|96150.1|96100.1|96150.9|96100.9|96163.6|96100.9|96149.6|96087.1|18
1647407230000|2022-03-16 05:07:10|96150.5|96100.5|96149.8|96099.8|96163.8|96100.9|96149.8|96087.4|15
1647407240000|2022-03-16 05:07:20|96149.7|96099.7|96153.7|96103.7|96166.9|96104.5|96149.3|96091.5|19
1647407250000|2022-03-16 05:07:30|96153.5|96103.5|96156.5|96106.5|96171.5|96108.6|96153.2|96092.1|22
1647407260000|2022-03-16 05:07:40|96156.6|96106.6|96167.7|96097.3|96171.2|96107.7|96156.1|96094.6|12
1647407270000|2022-03-16 05:07:50|96168.7|96096.7|96157.6|96107.6|96172.5|96107.7|96157.6|96094|6
1647407280000|2022-03-16 05:08:00|96157.9|96107.9|96171.6|96101.5|96172.9|96112|96157|96100.9|29
1647407290000|2022-03-16 05:08:10|96161.6|96111.6|96160.3|96110.3|96174.7|96111.6|96160.2|96096.8|15
1647407300000|2022-03-16 05:08:20|96160.4|96110.4|96174.1|96101.6|96175.8|96110.9|96160|96096.9|18
1647407310000|2022-03-16 05:08:30|96175.7|96101.1|96172.1|96100.4|96175.7|96112.3|96160.9|96100.3|19
1647407320000|2022-03-16 05:08:40|96174|96099.2|96170.6|96099.3|96175.3|96111.4|96161.3|96097.6|25
1647407330000|2022-03-16 05:08:50|96160.1|96110.1|96161.5|96111.5|96174.6|96112.9|96159.5|96101|20
1647407340000|2022-03-16 05:09:00|96162.1|96112.1|96162.5|96112.5|96174.1|96112.7|96162.1|96101.2|19
1647407350000|2022-03-16 05:09:10|96177|96098.6|96173.8|96103|96177|96113.3|96161.3|96097.5|30
1647407360000|2022-03-16 05:09:20|96173.9|96102.7|96191.5|96109.7|96191.5|96125.7|96167.5|96101.5|29
1647407370000|2022-03-16 05:09:30|96189.8|96111.9|96170.5|96120.5|96189.8|96124.4|96166.8|96107.6|31
1647407380000|2022-03-16 05:09:40|96170.3|96120.3|96181.5|96111.2|96182.6|96122.2|96167.8|96111.2|36
1647407390000|2022-03-16 05:09:50|96182.4|96111.3|96168.2|96118.2|96182.5|96122|96168|96107.9|47
1647407400000|2022-03-16 05:10:00|96163.4|96113.4|96171|96100.5|96176.3|96115.2|96161.3|96098.2|49
1647407410000|2022-03-16 05:10:10|96160.6|96110.6|96160.1|96110.1|96172.4|96111.4|96159.4|96099.2|36
1647407420000|2022-03-16 05:10:20|96159.8|96109.8|96163|96113|96177.5|96113.1|96159.8|96098.7|16
1647407430000|2022-03-16 05:10:30|96162.9|96112.9|96173.7|96102.2|96175.1|96113.1|96162.7|96100.8|18
1647407440000|2022-03-16 05:10:40|96175.6|96100.4|96162.1|96112.1|96175.6|96112.8|96160.2|96100.4|29
1647407450000|2022-03-16 05:10:50|96162.4|96112.4|96165.9|96115.9|96175.6|96115.9|96162.4|96105.5|32
1647407460000|2022-03-16 05:11:00|96165.5|96115.5|96181.6|96108.4|96181.9|96118.9|96165.4|96102|39
1647407470000|2022-03-16 05:11:10|96181.3|96108.8|96182.2|96109.5|96182.3|96120.2|96169.5|96108.7|33
1647407480000|2022-03-16 05:11:20|96182|96109.6|96187.9|96111.8|96187.9|96122.5|96170.5|96108.7|34
1647407490000|2022-03-16 05:11:30|96186.1|96111.7|96171|96121|96186.1|96122.3|96168.7|96111.7|23
1647407500000|2022-03-16 05:11:40|96170.6|96120.6|96182.3|96111.4|96184.5|96121.7|96170|96109.3|17
1647407510000|2022-03-16 05:11:50|96182.1|96111.1|96184.7|96109|96184.7|96121.5|96170.3|96109|12
1647407520000|2022-03-16 05:12:00|96189.4|96106.2|96169.2|96119.2|96193|96122.5|96168.3|96103.6|33
1647407530000|2022-03-16 05:12:10|96168.9|96118.9|96180.7|96110|96183.5|96120.6|96168.9|96107.6|17
1647407540000|2022-03-16 05:12:20|96168.6|96118.6|96181.5|96107.9|96182.3|96119.8|96168.5|96107|16
1647407550000|2022-03-16 05:12:30|96183|96106.4|96189.7|96102.5|96191.5|96109.1|96178.8|96101.1|9
1647407560000|2022-03-16 05:12:40|96180.7|96110.7|96187.2|96104.7|96187.2|96120.7|96167.6|96104.7|11
1647407570000|2022-03-16 05:12:50|96190.5|96102.1|96191.6|96101|96191.6|96120.8|96170.6|96101|13
1647407580000|2022-03-16 05:13:00|96183.3|96103.8|96171.4|96121.4|96185.5|96121.4|96166.3|96103.6|29
1647407590000|2022-03-16 05:13:10|96182.2|96111.6|96181.5|96109.6|96183.6|96121.9|96171|96109.6|16
1647407600000|2022-03-16 05:13:20|96183|96110.1|96164.7|96114.7|96183.3|96117.3|96161.3|96101.7|22
1647407610000|2022-03-16 05:13:30|96165|96115|96168.1|96118.1|96182.5|96118.4|96164.8|96104.6|35
1647407620000|2022-03-16 05:13:40|96168|96118|96183.9|96105.2|96183.9|96119.3|96167.2|96105.2|18
1647407630000|2022-03-16 05:13:50|96183.1|96105.1|96185.1|96104.2|96185.1|96119.2|96168.8|96103.3|15
1647407640000|2022-03-16 05:14:00|96183|96106.4|96181.1|96106.6|96185.1|96118.8|96168.4|96104.8|17
1647407650000|2022-03-16 05:14:10|96179.7|96108|96184.1|96104.7|96184.1|96108.2|96179.7|96104.6|18
1647407660000|2022-03-16 05:14:20|96182.9|96106.2|96179.5|96109.3|96184.8|96119.7|96169.4|96105.1|14
1647407670000|2022-03-16 05:14:30|96181.3|96108.5|96184.6|96106.2|96184.6|96120.3|96169.3|96106.2|13
1647407680000|2022-03-16 05:14:40|96185.2|96104.8|96187.6|96104.6|96187.6|96120.1|96170.1|96104.5|17
1647407690000|2022-03-16 05:14:50|96188.7|96104.1|96186.3|96108.1|96188.7|96110.7|96182.2|96104.1|13
1647407700000|2022-03-16 05:15:00|96185.5|96108.9|96188.4|96116.3|96189.1|96123.5|96171.1|96108.9|25
1647407710000|2022-03-16 05:15:10|96188.7|96116.2|96195|96112.9|96195|96128.1|96177|96112.9|22
1647407720000|2022-03-16 05:15:20|96193.9|96113.5|96193.1|96114.6|96193.9|96128.5|96178.4|96113.5|21
1647407730000|2022-03-16 05:15:30|96191.1|96114.4|96192.6|96117|96193.7|96128.9|96178.9|96114.4|20
1647407740000|2022-03-16 05:15:40|96192.5|96116.9|96189.9|96117.7|96192.5|96128.9|96178.9|96116|13
1647407750000|2022-03-16 05:15:50|96192.5|96115.7|96192.5|96116.7|96194.1|96129.3|96178.4|96114.3|18
1647407760000|2022-03-16 05:16:00|96191.1|96116.8|96190.9|96114.9|96198.6|96130.2|96179.1|96112.6|22
1647407770000|2022-03-16 05:16:10|96193.1|96113.8|96196.3|96111.8|96196.5|96128.6|96177.9|96111.2|16
1647407780000|2022-03-16 05:16:20|96193.2|96111.7|96194.7|96113.7|96195.4|96117.4|96190.1|96111.7|12
1647407790000|2022-03-16 05:16:30|96192.2|96115.7|96189.2|96116.9|96192.5|96128.2|96177.4|96113.8|28
1647407800000|2022-03-16 05:16:40|96188.6|96118|96177.7|96127.7|96194|96128.6|96176|96111|23
1647407810000|2022-03-16 05:16:50|96190.4|96114.9|96191.8|96113.4|96191.8|96128.4|96176.5|96113.4|21
1647407820000|2022-03-16 05:17:00|96178.1|96128.1|96178.2|96128.2|96195.1|96128.2|96176.8|96109.9|12
1647407830000|2022-03-16 05:17:10|96189.4|96116.2|96190.3|96116.5|96190.9|96128.4|96175.5|96114.7|18
1647407840000|2022-03-16 05:17:20|96190.4|96116.6|96188.4|96117.2|96191.4|96128.1|96177.3|96115.1|23
1647407850000|2022-03-16 05:17:30|96190.9|96115.1|96172.9|96122.9|96196.1|96128.4|96172.9|96106.7|24
1647407860000|2022-03-16 05:17:40|96183.4|96112.8|96186.3|96109.4|96190.6|96123.4|96172.9|96106|15
1647407870000|2022-03-16 05:17:50|96173.4|96123.4|96186.7|96113.5|96189.9|96123.4|96173.3|96110.1|21
1647407880000|2022-03-16 05:18:00|96185.9|96113.4|96180.3|96106.1|96189.7|96119.3|96167.5|96096.6|29
1647407890000|2022-03-16 05:18:10|96180.5|96106|96180.4|96107.6|96182.8|96119.5|96168.1|96104.6|25
1647407900000|2022-03-16 05:18:20|96181.3|96106.2|96182.2|96104.7|96182.2|96119|96168.6|96104.7|17
1647407910000|2022-03-16 05:18:30|96181.9|96104.8|96163.4|96113.4|96181.9|96118.4|96163|96101.6|25
1647407920000|2022-03-16 05:18:40|96163.2|96113.2|96172.7|96100|96173.1|96113.2|96161.4|96099.5|18
1647407930000|2022-03-16 05:18:50|96173.2|96099.2|96178.1|96093|96178.3|96111.6|96161.6|96092.6|8
1647407940000|2022-03-16 05:19:00|96174.1|96098|96174.3|96097.5|96174.3|96111.9|96161.4|96097.5|10
1647407950000|2022-03-16 05:19:10|96173.5|96098.8|96160|96110|96174.1|96111.1|96160|96095.2|23
1647407960000|2022-03-16 05:19:20|96171.6|96097.9|96161|96111|96173.3|96111.3|96159.8|96097.1|18
1647407970000|2022-03-16 05:19:30|96161.1|96111.1|96174.5|96100.4|96174.7|96112.4|96160.8|96099|30
1647407980000|2022-03-16 05:19:40|96173.1|96101.8|96176.7|96101.8|96176.9|96113.6|96163.6|96099.6|29
1647407990000|2022-03-16 05:19:50|96179.1|96098.6|96161.7|96111.7|96179.2|96112|96161.3|96098.6|21
1647408000000|2022-03-16 05:20:00|96161.8|96111.8|96169.6|96098.9|96174.1|96111.9|96158.1|96097.8|23
1647408010000|2022-03-16 05:20:10|96159|96109|96153.3|96103.3|96171.2|96109|96152.1|96092.2|31
1647408020000|2022-03-16 05:20:20|96152.7|96102.7|96146.1|96096.1|96168.8|96102.7|96146.1|96083.3|23
1647408030000|2022-03-16 05:20:30|96146|96096|96158.6|96086.9|96158.6|96096.3|96144.5|96080.3|21
1647408040000|2022-03-16 05:20:40|96160.4|96086.8|96145.8|96095.8|96160.4|96098.2|96145.8|96086.8|20
1647408050000|2022-03-16 05:20:50|96145.6|96095.6|96145.1|96095.1|96157.5|96096.4|96145.1|96084.6|16
1647408060000|2022-03-16 05:21:00|96145.2|96095.2|96157.4|96078|96159.3|96095.5|96142.8|96077.1|18
1647408070000|2022-03-16 05:21:10|96157.3|96079.6|96151.8|96080.2|96160.8|96080.2|96151.8|96073.1|8
1647408080000|2022-03-16 05:21:20|96150.9|96080.3|96152.6|96082|96159.6|96090.7|96140.6|96075.5|15
1647408090000|2022-03-16 05:21:30|96154.2|96080.5|96141.2|96091.2|96154.2|96091.9|96140.5|96080|19
1647408100000|2022-03-16 05:21:40|96140.9|96090.9|96151.1|96080.5|96152.4|96093.2|96139.7|96077.3|16
1647408110000|2022-03-16 05:21:50|96151.2|96080|96142.7|96092.7|96158|96092.7|96140.9|96073.4|17
1647408120000|2022-03-16 05:22:00|96153.4|96081|96141.5|96091.5|96156.2|96093.7|96141.5|96079.7|10
1647408130000|2022-03-16 05:22:10|96153|96080.3|96155.5|96080.9|96155.5|96093.5|96142.5|96080.3|10
1647408140000|2022-03-16 05:22:20|96161.9|96073.4|96161.9|96068.8|96161.9|96080.4|96151.6|96068.8|7
1647408150000|2022-03-16 05:22:30|96156.7|96073.9|96139.6|96089.6|96156.7|96091.9|96138.9|96073.9|14
1647408160000|2022-03-16 05:22:40|96149.4|96079|96140.1|96090.1|96149.9|96090.1|96139.2|96078.3|8
1647408170000|2022-03-16 05:22:50|96151.8|96076.8|96157.4|96073.2|96157.4|96091.4|96139.4|96073.2|13
1647408180000|2022-03-16 05:23:00|96141.9|96091.9|96150.4|96079.9|96152.7|96091.9|96139|96075.3|24
1647408190000|2022-03-16 05:23:10|96150.5|96080|96149.4|96076.4|96154.2|96090.6|96137.4|96072.9|20
1647408200000|2022-03-16 05:23:20|96151.2|96073.7|96146.9|96075.5|96152.6|96076|96146.9|96072.5|12
1647408210000|2022-03-16 05:23:30|96149.9|96071.5|96136.1|96086.1|96149.9|96086.4|96135.1|96071.5|11
1647408220000|2022-03-16 05:23:40|96143|96071.6|96138.2|96065.4|96143.3|96082.4|96128.8|96064|23
1647408230000|2022-03-16 05:23:50|96139.5|96066.6|96128.1|96078.1|96140.1|96078.9|96127.9|96066.5|14
1647408240000|2022-03-16 05:24:00|96127.7|96077.7|96128.4|96078.4|96139.9|96078.5|96127.7|96065.7|10
1647408250000|2022-03-16 05:24:10|96139.6|96066.4|96139|96063.6|96144.1|96066.4|96139|96063.2|6
1647408260000|2022-03-16 05:24:20|96127.2|96077.2|96139.7|96064|96140.4|96078|96127.2|96064|9
1647408270000|2022-03-16 05:24:30|96138.2|96065.7|96148.3|96059|96152.8|96081.6|96128.9|96056.5|19
1647408280000|2022-03-16 05:24:40|96152.8|96056.1|96143|96058.7|96152.8|96077.8|96126|96056.1|20
1647408290000|2022-03-16 05:24:50|96141.6|96060.3|96140.5|96060.9|96145.2|96061.8|96135.9|96056.4|31
1647408300000|2022-03-16 05:25:00|96140.6|96061|96136.6|96062.7|96140.6|96063.9|96135.8|96059.7|19
1647408310000|2022-03-16 05:25:10|96136.7|96062.9|96133.8|96063.6|96144.4|96063.6|96133.6|96055.2|22
1647408320000|2022-03-16 05:25:20|96136.7|96061.6|96135.2|96061.3|96136.7|96073.6|96122.7|96061.2|13
1647408330000|2022-03-16 05:25:30|96133.2|96062.9|96123.4|96073.4|96141.6|96073.4|96120.2|96050.1|31
1647408340000|2022-03-16 05:25:40|96123.7|96073.7|96135|96061.7|96135.7|96073.7|96123.6|96056.5|16
1647408350000|2022-03-16 05:25:50|96135.4|96060.4|96138.6|96061.6|96140.1|96075.6|96122.9|96057.2|20
1647408360000|2022-03-16 05:26:00|96137.1|96063.2|96107.3|96034.7|96139.9|96072.1|96099.1|96033.2|39
1647408370000|2022-03-16 05:26:10|96107.5|96035.3|96089.1|96039.1|96108.3|96048.2|96087.6|96013.9|44
1647408380000|2022-03-16 05:26:20|96089|96039|96098|96021.8|96101.4|96039|96084|96021.8|28
1647408390000|2022-03-16 05:26:30|96098.8|96021.3|96101.2|96022.7|96101.4|96025.3|96097.9|96021.3|24
1647408400000|2022-03-16 05:26:40|96100.5|96023|96096.6|96016.5|96100.5|96024.1|96091.8|96013.8|31
1647408410000|2022-03-16 05:26:50|96090.6|96017|96083.6|96033.6|96099.2|96033.7|96083.6|96009.8|44
1647408420000|2022-03-16 05:27:00|96094.2|96023.6|96098.7|96021.3|96100.6|96031.7|96081.7|96011.2|42
1647408430000|2022-03-16 05:27:10|96101.9|96022.1|96094.9|96012.2|96103.5|96022.3|96092.8|96010.5|27
1647408440000|2022-03-16 05:27:20|96096.5|96009.3|96095.8|96012.5|96096.5|96014.9|96094.3|96009.3|27
1647408450000|2022-03-16 05:27:30|96094.3|96013.9|96089.6|96010.8|96097.4|96013.9|96089.6|96006.1|31
1647408460000|2022-03-16 05:27:40|96088|96010.2|96088.6|96012.4|96099.3|96014.7|96084.3|96008.6|43
1647408470000|2022-03-16 05:27:50|96088.5|96012.6|96087.6|96008.1|96090.6|96013.6|96086.4|96003.1|45
1647408480000|2022-03-16 05:28:00|96088.2|96010|96087.3|96005.1|96093.4|96013.1|96087.3|96005.1|33
1647408490000|2022-03-16 05:28:10|96088.5|96006.8|96088.2|96010.2|96091.1|96013|96086.1|96005.9|36
1647408500000|2022-03-16 05:28:20|96087.4|96011.1|96094.6|96017|96094.7|96027|96077|96008.8|26
1647408510000|2022-03-16 05:28:30|96087|96015.7|96092.3|96010.4|96092.3|96026.8|96074.5|95999.4|31
1647408520000|2022-03-16 05:28:40|96091|96009.2|96093.5|96014.1|96101.5|96015.2|96088.7|96007.6|25
1647408530000|2022-03-16 05:28:50|96093.3|96013.8|96091.7|96014.8|96095.7|96016.9|96088.4|96012.4|29
1647408540000|2022-03-16 05:29:00|96092.4|96015.5|96092.1|96015.6|96097.7|96017.1|96091.3|96013.2|35
1647408550000|2022-03-16 05:29:10|96092|96015.5|96097.9|96011.7|96099|96018.7|96087.6|96010.3|33
1647408560000|2022-03-16 05:29:20|96096.8|96013.4|96081.8|96031.8|96103.8|96031.8|96081.8|96007.9|18
1647408570000|2022-03-16 05:29:30|96080.8|96030.8|96100.8|96014.9|96102.9|96030.8|96080|96012|22
1647408580000|2022-03-16 05:29:40|96101|96015.7|96097.8|96010.8|96101|96017.4|96096.4|96007.8|26
1647408590000|2022-03-16 05:29:50|96098.3|96011.9|96094.4|96017.2|96100.2|96019.8|96094.4|96011.6|22
1647408600000|2022-03-16 05:30:00|96095.3|96017.1|96104.8|96025.4|96105|96030.5|96093.8|96017.1|41
1647408610000|2022-03-16 05:30:10|96103.8|96026.4|96106|96025.4|96108.3|96028.5|96099.9|96024.5|35
1647408620000|2022-03-16 05:30:20|96105.9|96026.7|96105.9|96026.7|96108.7|96030.2|96105|96025.3|28
1647408630000|2022-03-16 05:30:30|96106.5|96026.9|96105.5|96026.1|96107.8|96029|96104|96023.5|27
1647408640000|2022-03-16 05:30:40|96106.6|96025.8|96101.7|96023.4|96106.6|96025.8|96096.5|96021.9|20
1647408650000|2022-03-16 05:30:50|96101.3|96022.9|96078.5|96028.5|96101.3|96029.3|96076.9|96016.1|34
1647408660000|2022-03-16 05:31:00|96078.8|96028.8|96093.5|96014.8|96095.5|96028.8|96078.6|96013.5|25
1647408670000|2022-03-16 05:31:10|96092.5|96014.5|96092.1|96012.9|96096|96015.3|96091.9|96011.5|28
1647408680000|2022-03-16 05:31:20|96092|96013.7|96089.4|96015.3|96092.1|96015.3|96089.4|96012.9|21
1647408690000|2022-03-16 05:31:30|96089.8|96015.5|96094.2|96013|96095.2|96017.1|96088.5|96011.6|15
1647408700000|2022-03-16 05:31:40|96096.8|96009.7|96099.3|96022|96108.2|96023.5|96091.4|96008.1|31
1647408710000|2022-03-16 05:31:50|96100.4|96020.2|96100|96015.6|96100.4|96024.9|96094.2|96015|17
1647408720000|2022-03-16 05:32:00|96099.9|96016|96101.3|96020.2|96101.4|96021.7|96097.2|96016|19
1647408730000|2022-03-16 05:32:10|96101.2|96020.3|96104.4|96019.4|96106|96036.9|96086.3|96017.4|24
1647408740000|2022-03-16 05:32:20|96103.8|96021.2|96105.5|96016.6|96105.5|96023.2|96101.6|96016.6|17
1647408750000|2022-03-16 05:32:30|96096.1|96018.1|96103.2|96015|96103.2|96021.2|96096.1|96015|13
1647408760000|2022-03-16 05:32:40|96105|96013.9|96104.3|96018.2|96105.2|96020.6|96100.7|96013.1|23
1647408770000|2022-03-16 05:32:50|96102.1|96019.4|96096.1|96018.5|96103.1|96020.8|96096.1|96017.2|21
1647408780000|2022-03-16 05:33:00|96094.8|96018.9|96099.2|96021.1|96100.2|96022.9|96093.6|96018.9|36
1647408790000|2022-03-16 05:33:10|96096.7|96026.4|96099.1|96022.5|96101.1|96036|96083.5|96017|22
1647408800000|2022-03-16 05:33:20|96103|96017.7|96087.4|96016.9|96103|96033.5|96083|96012.7|40
1647408810000|2022-03-16 05:33:30|96088|96016.6|96087.8|96017.6|96092.4|96029.2|96076.9|96013.4|37
1647408820000|2022-03-16 05:33:40|96089.9|96015.1|96089.7|96014.1|96093.8|96015.6|96088|96011.4|41
1647408830000|2022-03-16 05:33:50|96090.7|96014|96078|96028|96090.7|96028|96077.1|96012.7|25
1647408840000|2022-03-16 05:34:00|96089.8|96014.7|96092.1|96019.3|96094.9|96030|96077.7|96012.1|43
1647408850000|2022-03-16 05:34:10|96091.2|96019.5|96074.3|96024.3|96093.4|96024.3|96073.8|96009.5|29
1647408860000|2022-03-16 05:34:20|96087.1|96011.2|96089.3|96014.5|96092.4|96026.2|96074.5|96010.7|33
1647408870000|2022-03-16 05:34:30|96090.1|96013.7|96089|96011.9|96093.6|96017.1|96089|96008.2|30
1647408880000|2022-03-16 05:34:40|96089.2|96012.1|96091.9|96016.1|96093.3|96016.5|96089.1|96008.3|22
1647408890000|2022-03-16 05:34:50|96090.9|96017.1|96087.2|96013|96091.8|96017.1|96087|96011|32
1647408900000|2022-03-16 05:35:00|96087.3|96013.1|96085.1|96011.3|96088.7|96022.9|96072.2|96008.5|27
1647408910000|2022-03-16 05:35:10|96083.5|96012.9|96093.8|96013.4|96097.6|96028.1|96072|96010.2|23
1647408920000|2022-03-16 05:35:20|96077.9|96027.9|96098.7|96012.9|96098.7|96028.1|96077.9|95999.3|28
1647408930000|2022-03-16 05:35:30|96099.1|96013|96098.9|96023.7|96100.6|96024.1|96094|96012.9|33
1647408940000|2022-03-16 05:35:40|96096.4|96026.1|96101.6|96025|96103.5|96026.3|96096.3|96022.9|22
1647408950000|2022-03-16 05:35:50|96102.1|96024.2|96104|96023.8|96104.4|96029|96100.2|96023.6|26
1647408960000|2022-03-16 05:36:00|96104.1|96023.9|96102.9|96025.2|96104.1|96039|96088.7|96022.6|31
1647408970000|2022-03-16 05:36:10|96102.1|96025|96105|96030.2|96108.8|96045.1|96093|96025|41
1647408980000|2022-03-16 05:36:20|96103.8|96031|96100.8|96028.9|96106.7|96043|96092.3|96025.5|22
1647408990000|2022-03-16 05:36:30|96103.1|96026.7|96098.7|96023.4|96103.9|96026.7|96096.7|96015.7|25
1647409000000|2022-03-16 05:36:40|96081.6|96031.6|96097.7|96015.4|96097.9|96033.3|96081.1|96015.3|29
1647409010000|2022-03-16 05:36:50|96092.7|96015.6|96095.3|96021.2|96096.3|96021.3|96091.2|96013.5|25
1647409020000|2022-03-16 05:37:00|96095.4|96021.3|96099.8|96021.8|96100|96023.7|96095.1|96020.3|37
1647409030000|2022-03-16 05:37:10|96099.1|96022.6|96098.7|96021.2|96101.7|96024.5|96095.2|96019.4|24
1647409040000|2022-03-16 05:37:20|96098.6|96021.1|96103.5|96025.5|96105.3|96027.7|96098.6|96020.5|18
1647409050000|2022-03-16 05:37:30|96102.6|96025.4|96105.4|96028.3|96105.4|96029.6|96098.6|96023.2|22
1647409060000|2022-03-16 05:37:40|96105.3|96028.1|96105.2|96027.6|96106.7|96029.2|96104.1|96025.3|19
1647409070000|2022-03-16 05:37:50|96105.7|96026.3|96108.7|96028.3|96109.8|96030.1|96105.7|96025|23
1647409080000|2022-03-16 05:38:00|96108.6|96028.2|96105.2|96029.2|96109.3|96031.1|96101.3|96025.3|13
1647409090000|2022-03-16 05:38:10|96107.7|96024.6|96110.6|96026.8|96110.6|96032|96107.3|96022.5|13
1647409100000|2022-03-16 05:38:20|96110.4|96026.6|96110.1|96026.5|96111.5|96031.9|96107.3|96024.7|14
1647409110000|2022-03-16 05:38:30|96100.7|96025.9|96104.6|96028.1|96105.9|96029.2|96100.5|96024.9|26
1647409120000|2022-03-16 05:38:40|96105.1|96028.2|96104.7|96027|96106.6|96031.7|96101.6|96024.7|23
1647409130000|2022-03-16 05:38:50|96106.3|96024.3|96107.3|96026.3|96107.3|96042.5|96092.2|96024.3|17
1647409140000|2022-03-16 05:39:00|96106.6|96026|96086.7|96036.7|96108.8|96041.8|96086.7|96019.2|19
1647409150000|2022-03-16 05:39:10|96099.1|96026.4|96101.9|96022.3|96103.1|96039.6|96086.2|96022.3|21
1647409160000|2022-03-16 05:39:20|96104.5|96019.2|96103.5|96019.9|96104.5|96024.2|96095.5|96019.2|9
1647409170000|2022-03-16 05:39:30|96104.2|96018.6|96089|96039|96104.6|96039|96088.9|96018.6|26
1647409180000|2022-03-16 05:39:40|96088.2|96038.2|96101.9|96025.4|96103.7|96040.1|96087.6|96022.2|23
1647409190000|2022-03-16 05:39:50|96100.9|96026.2|96103.2|96024.1|96103.2|96028.1|96098.7|96021|19
1647409200000|2022-03-16 05:40:00|96100.7|96027.2|96102.6|96016.6|96104.3|96027.2|96099.2|96016.6|25
1647409210000|2022-03-16 05:40:10|96101.8|96018.8|96085.9|96035.9|96104.8|96035.9|96085.9|96015.7|21
1647409220000|2022-03-16 05:40:20|96098.8|96022.3|96096.4|96020.9|96098.8|96036.5|96084.6|96017.6|26
1647409230000|2022-03-16 05:40:30|96095.3|96021.4|96091.3|96012.8|96097.5|96021.4|96089.8|96012.8|35
1647409240000|2022-03-16 05:40:40|96092.1|96013|96090.2|96013.8|96093.2|96017.1|96088.6|96011.5|14
1647409250000|2022-03-16 05:40:50|96090.1|96013.4|96090.1|96015.7|96094.2|96016.2|96085.8|96010.9|10
1647409260000|2022-03-16 05:41:00|96091.8|96013.7|96096.1|96017.4|96096.9|96020.6|96089.5|96013.7|31
1647409270000|2022-03-16 05:41:10|96095.1|96018.2|96092.6|96014.7|96097.6|96018.6|96090.1|96013.6|23
1647409280000|2022-03-16 05:41:20|96093.1|96014.8|96093.1|96015.6|96093.9|96017.2|96091.2|96014.5|13
1647409290000|2022-03-16 05:41:30|96092.8|96015.3|96091.7|96018.7|96092.8|96018.7|96086.8|96013.2|15
1647409300000|2022-03-16 05:41:40|96080.2|96030.2|96072.6|96022.6|96094.8|96030.3|96070.7|96013.3|25
1647409310000|2022-03-16 05:41:50|96087.8|96009.5|96088.8|96038.8|96101.8|96038.9|96073.6|96009.5|36
1647409320000|2022-03-16 05:42:00|96088.7|96038.7|96102.4|96022.8|96104.5|96039.2|96088.7|96019.9|23
1647409330000|2022-03-16 05:42:10|96102.2|96023.6|96094.8|96019.8|96102.4|96025.7|96093.3|96019.3|21
1647409340000|2022-03-16 05:42:20|96095.6|96020.4|96096.6|96020.6|96098.6|96022.4|96094|96017.7|11
1647409350000|2022-03-16 05:42:30|96096.4|96020.4|96079.3|96029.3|96099.5|96030.6|96077.6|96015.2|32
1647409360000|2022-03-16 05:42:40|96095.2|96012.9|96089.2|96014.4|96095.2|96019.1|96087.7|96011|38
1647409370000|2022-03-16 05:42:50|96089|96014.3|96070.1|96020.1|96090.8|96021|96068.7|96009.3|52
1647409380000|2022-03-16 05:43:00|96068.6|96018.6|96071.5|96021.5|96080.6|96021.9|96068.6|96008.3|50
1647409390000|2022-03-16 05:43:10|96080|96005.3|96084.3|96010.7|96091.4|96020.3|96067.1|96002.4|35
1647409400000|2022-03-16 05:43:20|96070.5|96020.5|96069.2|96019.2|96084.8|96020.5|96067.4|96006.8|34
1647409410000|2022-03-16 05:43:30|96069.3|96019.3|96075.4|96025.4|96092|96025.5|96067.9|96007.2|30
1647409420000|2022-03-16 05:43:40|96087.4|96013.7|96083.2|96004.5|96087.4|96025.4|96072.5|96004.1|20
1647409430000|2022-03-16 05:43:50|96083.3|96007.5|96090|96012.5|96092.4|96017.4|96083.3|96005|27
1647409440000|2022-03-16 05:44:00|96089.6|96012.7|96087.4|96013.4|96092.3|96026.2|96075.1|96009.1|21
1647409450000|2022-03-16 05:44:10|96085.7|96015.1|96069.3|96019.3|96087.7|96024.3|96069.3|96009.3|24
1647409460000|2022-03-16 05:44:20|96069.4|96019.4|96083.1|96012.4|96083.1|96023.4|96069.4|96012.4|20
1647409470000|2022-03-16 05:44:30|96072.3|96022.3|96091.3|96012.5|96097|96022.5|96068.7|96008|37
1647409480000|2022-03-16 05:44:40|96096.1|96010.3|96083.7|96007.3|96096.1|96014.1|96082.1|96001.2|34
1647409490000|2022-03-16 05:44:50|96086.3|96006.2|96087.6|96011.1|96088|96011.1|96083.1|96006.2|26
1647409500000|2022-03-16 05:45:00|96088.7|96009.3|96093|96011.1|96098|96024.8|96074.8|96008.3|28
1647409510000|2022-03-16 05:45:10|96093.2|96011.3|96095.7|96003.8|96095.8|96013.8|96091.7|96003.8|25
1647409520000|2022-03-16 05:45:20|96093|96005.6|96086.2|96006.3|96095.5|96010.6|96086.2|96003.6|29
1647409530000|2022-03-16 05:45:30|96085.6|96006.8|96084.8|96006.9|96088.6|96012.4|96081.7|96006.7|42
1647409540000|2022-03-16 05:45:40|96084.6|96006.6|96087.3|96010.1|96092.2|96010.1|96082.8|96004.1|42
1647409550000|2022-03-16 05:45:50|96087.2|96010|96073.2|96023.2|96090.9|96023.2|96073.2|96002.6|45
1647409560000|2022-03-16 05:46:00|96072.9|96022.9|96080.8|96003.9|96090.4|96023.2|96063.9|95999.8|46
1647409570000|2022-03-16 05:46:10|96079.7|96005|96065|96015|96079.7|96016.4|96061.9|96000.5|47
1647409580000|2022-03-16 05:46:20|96063.3|96013.3|96073.9|96003|96081.2|96014.3|96055.6|95998.9|72
1647409590000|2022-03-16 05:46:30|96063.5|96013.5|96069.6|96019.6|96084.3|96020.5|96063.1|96001.6|48
1647409600000|2022-03-16 05:46:40|96070.7|96020.7|96063.8|96013.8|96070.7|96020.7|96063.8|96013.8|34
1647409610000|2022-03-16 05:46:50|96063.7|96013.7|96072.6|96002.1|96078.6|96015.9|96058.5|95998.6|65
1647409620000|2022-03-16 05:47:00|96071.4|96000.9|96053.4|96003.4|96074.7|96011.8|96053.4|95997|69
1647409630000|2022-03-16 05:47:10|96053.1|96003.1|96055|96005|96068.6|96009.9|96051.5|95994.2|68
1647409640000|2022-03-16 05:47:20|96054.7|96004.7|96036|95964.4|96057.9|96007.9|96025.5|95960.4|62
1647409650000|2022-03-16 05:47:30|96037.2|95962.4|96046.3|95962.6|96048.6|95965.1|96035.4|95959.3|50
1647409660000|2022-03-16 05:47:40|96046.5|95962.8|96070.3|95978.1|96072.7|96000.1|96036|95962.3|61
1647409670000|2022-03-16 05:47:50|96068.3|95979.1|96061.6|95985|96070.2|95985.9|96060.1|95976.7|42
1647409680000|2022-03-16 05:48:00|96061.5|95985.5|96066.1|95982.2|96067|95987.1|96059.6|95982.2|29
1647409690000|2022-03-16 05:48:10|96066.9|95984.6|96062.6|95984.9|96075.8|95985.8|96062.6|95978.3|51
1647409700000|2022-03-16 05:48:20|96062.5|95984.8|96058.1|95971.6|96064.6|95984.8|96056.8|95970.8|30
1647409710000|2022-03-16 05:48:30|96057.8|95974.5|96057.6|95978.7|96059.1|95979.4|96050.8|95974.4|28
1647409720000|2022-03-16 05:48:40|96055.9|95979.8|96057.8|95986|96060|95995.8|96045.6|95978.4|30
1647409730000|2022-03-16 05:48:50|96058.6|95986.3|96060.8|95981.1|96060.8|95986.3|96056|95980.6|26
1647409740000|2022-03-16 05:49:00|96058.8|95979.4|96057.1|95981.5|96058.8|95981.5|96054.8|95978.7|56
1647409750000|2022-03-16 05:49:10|96056.8|95981.4|96061.8|95979.8|96061.8|95983.8|96053.8|95976.5|47
1647409760000|2022-03-16 05:49:20|96058.6|95980.8|96063.9|95979.5|96063.9|95983.8|96057.4|95978.1|45
1647409770000|2022-03-16 05:49:30|96063.7|95978.4|96064.9|95982.9|96065.2|95985.2|96057.8|95973.8|51
1647409780000|2022-03-16 05:49:40|96067.3|95981.6|96063.9|95990.2|96067.5|95990.2|96063.5|95980.8|39
1647409790000|2022-03-16 05:49:50|96064.4|95988.6|96065.9|95986.5|96067.3|95990|96062.4|95983.4|19
1647409800000|2022-03-16 05:50:00|96066.1|95986.7|96069.3|95991.9|96074.1|95992.3|96066.1|95984.8|25
1647409810000|2022-03-16 05:50:10|96069.5|95992|96069.5|95991.9|96072.7|95995|96066.6|95986.2|25
1647409820000|2022-03-16 05:50:20|96070.2|95991.3|96070|95990.2|96073.5|95993.2|96068.7|95989.7|16
1647409830000|2022-03-16 05:50:30|96070.5|95992|96072.8|95988|96072.8|95993.8|96068.2|95988|19
1647409840000|2022-03-16 05:50:40|96069.9|95992.3|96059.1|95988.8|96070.4|95999.2|96048.4|95982.4|27
1647409850000|2022-03-16 05:50:50|96058.9|95988.6|96065.7|95983.7|96065.7|96000.6|96050.6|95982.9|28
1647409860000|2022-03-16 05:51:00|96064.5|95985.3|96068.4|95984.8|96068.4|95986.9|96063.5|95981|17
1647409870000|2022-03-16 05:51:10|96068|95984.9|96067.6|95985.5|96069.7|95988.1|96065.6|95984.9|21
1647409880000|2022-03-16 05:51:20|96066.5|95987.2|96066.9|95987.1|96067.7|95988|96063.3|95980.4|18
1647409890000|2022-03-16 05:51:30|96066.6|95987.2|96070.6|95982.9|96070.6|95988.2|96065|95982.9|22
1647409900000|2022-03-16 05:51:40|96073.3|95980.9|96070.9|95991.3|96073.3|95991.3|96067|95979.7|20
1647409910000|2022-03-16 05:51:50|96071.3|95991.1|96074.5|95992|96074.5|95993.1|96070.2|95986.7|15
1647409920000|2022-03-16 05:52:00|96073.1|95993.4|96076.3|95993|96076.3|95993.8|96073|95991.7|38
1647409930000|2022-03-16 05:52:10|96077.9|95991.3|96077.2|95991.4|96077.9|95994|96072.8|95989.1|40
1647409940000|2022-03-16 05:52:20|96076.9|95992.2|96078.3|95991.5|96078.4|95994.5|96074.6|95990.3|27
1647409950000|2022-03-16 05:52:30|96078.4|95991.6|96078.4|95991|96078.7|95998.1|96072.1|95991|19
1647409960000|2022-03-16 05:52:40|96078.6|95991.2|96078.4|95991.9|96078.6|95995.8|96074.3|95989.4|10
1647409970000|2022-03-16 05:52:50|96080.7|95993.7|96088.9|96000.9|96088.9|96006.9|96075.3|95993.7|50
1647409980000|2022-03-16 05:53:00|96087|96003.8|96087.3|95999.3|96089.4|96005|96083|95998.2|59
1647409990000|2022-03-16 05:53:10|96086.5|95997.6|96083.4|95999.6|96091.1|96001.4|96083.3|95993.9|45
1647410000000|2022-03-16 05:53:20|96084|96001.7|96075.9|95993.2|96088.4|96001.7|96073.2|95991|59
1647410010000|2022-03-16 05:53:30|96075.4|95994.8|96078.7|96000.1|96082.4|96000.3|96072.9|95988.3|50
1647410020000|2022-03-16 05:53:40|96078.5|96000.8|96079.1|95995.1|96082.7|96001.4|96074.6|95994.7|56
1647410030000|2022-03-16 05:53:50|96078.7|95995.2|96079|95992.6|96079.5|95998.1|96074.9|95992.6|58
1647410040000|2022-03-16 05:54:00|96079.1|95992.7|96079.8|95993.7|96080|95995.3|96076|95992.1|27
1647410050000|2022-03-16 05:54:10|96078.8|95994.6|96078|95994.3|96079|95996.3|96073.3|95991.8|26
1647410060000|2022-03-16 05:54:20|96073.5|95998.8|96073.8|95990.4|96081.7|95998.9|96071.4|95983.4|45
1647410070000|2022-03-16 05:54:30|96076|95985.9|96066.4|95988.7|96078.4|95991.4|96064.3|95975.3|60
1647410080000|2022-03-16 05:54:40|96064.4|95989.7|96069.1|95987.1|96071.4|95989.7|96061.7|95984|51
1647410090000|2022-03-16 05:54:50|96066.3|95985.7|96067.3|95987.8|96071.9|95987.8|96063.6|95981.9|51
1647410100000|2022-03-16 05:55:00|96067.2|95987.7|96066|95979.1|96068.3|95988.3|96063.2|95975.7|52
1647410110000|2022-03-16 05:55:10|96065.5|95979.3|96066|95979.7|96066.7|95983.9|96060.3|95976.9|56
1647410120000|2022-03-16 05:55:20|96064.9|95980.3|96059.9|95983.1|96067|95986.3|96058.5|95978.4|53
1647410130000|2022-03-16 05:55:30|96058|95981.6|96058|95975.1|96065.1|95982.1|96055.5|95975|61
1647410140000|2022-03-16 05:55:40|96057.7|95976.6|96058.8|95979.1|96061.9|95980.8|96055.7|95975.5|50
1647410150000|2022-03-16 05:55:50|96061.4|95979.2|96057.6|95979.6|96062.4|95981|96056.5|95976.1|64
1647410160000|2022-03-16 05:56:00|96057.4|95979.3|96061.4|95980.4|96063.7|95981.3|96056.8|95975.8|47
1647410170000|2022-03-16 05:56:10|96061.1|95980.5|96058.2|95976.7|96061.4|95981.4|96057.5|95972.5|60
1647410180000|2022-03-16 05:56:20|96057.2|95974.1|96064.4|95980.3|96065.1|95982.8|96056.9|95973.7|57
1647410190000|2022-03-16 05:56:30|96064.7|95982.2|96060.3|95979.8|96064.7|95982.8|96057.2|95976.1|51
1647410200000|2022-03-16 05:56:40|96058.6|95979.7|96054.6|95977.5|96060.1|95979.7|96052.9|95972.4|43
1647410210000|2022-03-16 05:56:50|96057.4|95975.8|96053.8|95971.8|96057.7|95975.8|96051.9|95969|52
1647410220000|2022-03-16 05:57:00|96052.8|95973.3|96049.5|95973.8|96055|95973.8|96049.4|95964.2|54
1647410230000|2022-03-16 05:57:10|96052.5|95972.2|96049.8|95964.8|96057.1|95973.8|96045|95960.2|56
1647410240000|2022-03-16 05:57:20|96051|95963.4|96043.9|95959.6|96053|95964.5|96042|95950.9|54
1647410250000|2022-03-16 05:57:30|96042.2|95960.8|96045.4|95959|96046.2|95965.8|96039.4|95956.9|47
1647410260000|2022-03-16 05:57:40|96042.9|95962.4|96039.4|95947.9|96045.4|95963.7|96025.8|95931.4|45
1647410270000|2022-03-16 05:57:50|96039.8|95948.6|96011.2|95923.9|96050.8|95961.6|96005.7|95915.4|70
1647410280000|2022-03-16 05:58:00|96000.2|95916.5|96021.8|95938|96043|95955.8|95997.6|95901.2|64
1647410290000|2022-03-16 05:58:10|96022|95934.9|96020|95940.2|96023.6|95942.4|96015.6|95934.1|49
1647410300000|2022-03-16 05:58:20|96018.7|95937.4|96025|95936.6|96043.8|95947.7|96018.7|95924.7|46
1647410310000|2022-03-16 05:58:30|96023.9|95938.3|96030.2|95931.8|96032.2|95938.3|96023.9|95929.3|23
1647410320000|2022-03-16 05:58:40|96029.3|95933.8|96027.5|95930|96033.4|95936.2|96026.9|95929.4|17
1647410330000|2022-03-16 05:58:50|96025.7|95931.7|96026.4|95930.8|96026.6|95941.1|96021.8|95930.8|16
1647410340000|2022-03-16 05:59:00|96026.2|95923.2|96025.2|95927.7|96029|95931|96023.7|95923.2|42
1647410350000|2022-03-16 05:59:10|96026.8|95925.6|95979.5|95899.3|96026.8|95935.4|95965.3|95857.3|67
1647410360000|2022-03-16 05:59:20|95976|95894.5|95959|95879.3|95978.9|95899.7|95938.7|95836.2|62
1647410370000|2022-03-16 05:59:30|95955.5|95876.9|95918.9|95802.9|95975.6|95890.6|95902.6|95802.9|66
1647410380000|2022-03-16 05:59:40|95895.2|95810.5|95919|95818.9|95925.5|95830.6|95877.4|95778.5|58
1647410390000|2022-03-16 05:59:50|95922|95824.2|95918.1|95820.7|95922|95825.5|95911.7|95818.2|49
1647410400000|2022-03-16 06:00:00|95917.3|95820.8|95927.5|95840.1|95933|95849.9|95916.8|95820.8|70
1647410410000|2022-03-16 06:00:10|95927.3|95839.5|95928.8|95840.6|95931.4|95847.3|95925.2|95838.7|59
1647410420000|2022-03-16 06:00:20|95929.4|95841.8|95924.4|95838.2|95934.2|95847.3|95922.6|95833.5|57
1647410430000|2022-03-16 06:00:30|95925|95838.3|95916.1|95838.6|95926.2|95841.4|95915.7|95835|52
1647410440000|2022-03-16 06:00:40|95916.3|95838.9|95922.7|95831.6|95926.7|95839.6|95915.7|95828.5|69
1647410450000|2022-03-16 06:00:50|95921.4|95833.5|95917.8|95831.5|95927.5|95836.1|95917.7|95829.5|62
1647410460000|2022-03-16 06:01:00|95916.8|95832.4|95893.4|95818.2|95919.7|95832.7|95891.7|95809.8|53
1647410470000|2022-03-16 06:01:10|95894.1|95815.3|95894.2|95801.3|95899|95816.5|95890.7|95800.8|41
1647410480000|2022-03-16 06:01:20|95893.7|95803.3|95899|95812.9|95905.6|95812.9|95891.4|95802.4|32
1647410490000|2022-03-16 06:01:30|95903.9|95807.8|95888.6|95804.8|95910.2|95819.3|95886.4|95798.7|56
1647410500000|2022-03-16 06:01:40|95888.3|95804|95867.6|95817.6|95888.3|95817.6|95864.1|95797.2|35
1647410510000|2022-03-16 06:01:50|95868.1|95818.1|95872.7|95822.7|95890.6|95828.1|95864.3|95804.9|43
1647410520000|2022-03-16 06:02:00|95872.1|95822.1|95887.4|95816.9|95888|95825.6|95869.3|95805.9|59
1647410530000|2022-03-16 06:02:10|95887.9|95817.9|95880.5|95830.5|95890.5|95830.8|95877.3|95817.3|37
1647410540000|2022-03-16 06:02:20|95876.4|95826.4|95884.4|95834.4|95896.7|95839.2|95876|95815|45
1647410550000|2022-03-16 06:02:30|95884.5|95834.5|95883.7|95833.7|95885.7|95835.7|95882.9|95832.9|32
1647410560000|2022-03-16 06:02:40|95883.9|95833.9|95878.3|95828.3|95884.2|95834.2|95878.2|95828.2|47
1647410570000|2022-03-16 06:02:50|95878.8|95828.8|95879.5|95829.5|95880.5|95830.5|95878.1|95828.1|43
1647410580000|2022-03-16 06:03:00|95878.9|95828.9|95892|95842|95892|95842|95878.9|95828.9|53
1647410590000|2022-03-16 06:03:10|95890.5|95840.5|95895.3|95845.3|95895.7|95845.7|95889.9|95839.9|42
1647410600000|2022-03-16 06:03:20|95893.4|95843.4|95893.8|95843.8|95894.4|95844.4|95891.9|95841.9|44
1647410610000|2022-03-16 06:03:30|95893.7|95843.7|95895.8|95845.8|95897.7|95847.7|95893.5|95843.5|47
1647410620000|2022-03-16 06:03:40|95895.6|95845.6|95893.6|95843.6|95896.9|95846.9|95893.3|95843.3|40
1647410630000|2022-03-16 06:03:50|95893.7|95843.7|95884|95834|95894.2|95843.8|95880.9|95824.2|37
1647410640000|2022-03-16 06:04:00|95884.2|95834.2|95887.4|95837.4|95888|95838|95880.4|95830.4|33
1647410650000|2022-03-16 06:04:10|95887.7|95837.7|95891.2|95818.2|95891.2|95837.8|95881.1|95818.2|30
1647410660000|2022-03-16 06:04:20|95881|95831|95881.3|95831.3|95882.7|95832.7|95879.4|95829.4|23
1647410670000|2022-03-16 06:04:30|95882|95832|95882.4|95832.4|95883.3|95833.3|95881.8|95831.8|27
1647410680000|2022-03-16 06:04:40|95881.8|95831.8|95881.3|95831.3|95882.7|95832.7|95880.1|95830.1|34
1647410690000|2022-03-16 06:04:50|95881.2|95831.2|95881.1|95831.1|95881.8|95831.8|95880.4|95830.4|25
1647410700000|2022-03-16 06:05:00|95881|95831|95889.3|95839.3|95898|95848|95879.4|95829.4|48
1647410710000|2022-03-16 06:05:10|95889.6|95839.6|95886.2|95836.2|95890.3|95840.3|95885.2|95835.2|45
1647410720000|2022-03-16 06:05:20|95886.3|95836.3|95890|95840|95890.5|95840.5|95882.6|95832.6|46
1647410730000|2022-03-16 06:05:30|95890.1|95840.1|95894.7|95844.7|95895.1|95845.1|95890.1|95840.1|56
1647410740000|2022-03-16 06:05:40|95895.1|95845.1|95894.7|95844.7|95895.1|95845.1|95891.8|95841.8|44
1647410750000|2022-03-16 06:05:50|95894.6|95844.6|95897.9|95847.9|95899.1|95849.1|95894.6|95844.6|36
1647410760000|2022-03-16 06:06:00|95898.3|95848.3|95893.9|95843.9|95898.4|95848.4|95893.9|95843.9|25
1647410770000|2022-03-16 06:06:10|95895.3|95845.3|95893.4|95843.4|95895.3|95845.3|95890.4|95840.4|57
1647410780000|2022-03-16 06:06:20|95893.3|95843.3|95888.3|95838.3|95893.4|95843.4|95886.9|95836.9|37
1647410790000|2022-03-16 06:06:30|95888.4|95838.4|95887.1|95837.1|95891.6|95841.6|95885.9|95835.9|43
1647410800000|2022-03-16 06:06:40|95887.6|95837.6|95889.5|95839.5|95890.2|95840.2|95886.9|95836.9|40
1647410810000|2022-03-16 06:06:50|95889.2|95839.2|95893.9|95843.9|95895.9|95845.9|95889.2|95839.2|32
1647410820000|2022-03-16 06:07:00|95893.5|95843.5|95898.9|95848.9|95899.6|95849.6|95893.1|95843.1|34
1647410830000|2022-03-16 06:07:10|95899.2|95849.2|95898.2|95848.2|95900.5|95850.5|95898|95848|27
1647410840000|2022-03-16 06:07:20|95898.4|95848.4|95897.2|95847.2|95898.4|95848.4|95895.6|95845.6|27
1647410850000|2022-03-16 06:07:30|95897.3|95847.3|95904.9|95854.9|95907.8|95857.8|95897.2|95847.2|41
1647410860000|2022-03-16 06:07:40|95904.3|95854.3|95904.3|95854.3|95908.7|95858.7|95894.8|95844.8|46
1647410870000|2022-03-16 06:07:50|95907|95857|95897.8|95847.8|95907.6|95857.6|95897.7|95847.7|46
1647410880000|2022-03-16 06:08:00|95897.5|95847.5|95899.3|95849.3|95900|95850|95896.6|95846.6|33
1647410890000|2022-03-16 06:08:10|95899.9|95849.9|95897.9|95847.9|95902.8|95852.8|95897.4|95847.4|25
1647410900000|2022-03-16 06:08:20|95898.1|95848.1|95900.2|95850.2|95900.4|95850.4|95896.6|95846.6|27
1647410910000|2022-03-16 06:08:30|95899.8|95849.8|95883.1|95833.1|95899.8|95849.8|95882.1|95832.1|63
1647410920000|2022-03-16 06:08:40|95882.8|95832.8|95887.5|95837.5|95887.9|95837.9|95881.2|95831.2|64
1647410930000|2022-03-16 06:08:50|95887.8|95837.8|95883.3|95833.3|95888.8|95838.8|95883.2|95833.2|48
1647410940000|2022-03-16 06:09:00|95883.2|95833.2|95884.1|95834.1|95884.7|95834.7|95882.6|95832.6|27
1647410950000|2022-03-16 06:09:10|95884.4|95834.4|95898|95848|95901.2|95851.2|95884.4|95834.4|52
1647410960000|2022-03-16 06:09:20|95898.2|95848.2|95901.4|95851.4|95903.1|95853.1|95895.2|95845.2|49
1647410970000|2022-03-16 06:09:30|95902.1|95852.1|95903.5|95853.5|95903.6|95853.6|95900.9|95850.9|31
1647410980000|2022-03-16 06:09:40|95903.8|95853.8|95900.4|95850.4|95903.8|95853.8|95899.2|95849.2|21
1647410990000|2022-03-16 06:09:50|95900.3|95850.3|95900.7|95850.7|95904|95854|95897.1|95847.1|29
1647411000000|2022-03-16 06:10:00|95900.8|95850.8|95904.9|95854.9|95904.9|95854.9|95900.8|95850.8|31
1647411010000|2022-03-16 06:10:10|95904.7|95854.7|95899.4|95849.4|95905.3|95855.3|95897.3|95847.3|47
1647411020000|2022-03-16 06:10:20|95900.1|95850.1|95899.5|95849.5|95901.1|95851.1|95898.8|95848.8|21
1647411030000|2022-03-16 06:10:30|95899.3|95849.3|95890.1|95820|95899.3|95849.3|95879.6|95810.5|48
1647411040000|2022-03-16 06:10:40|95879.6|95829.6|95863.7|95813.7|95891.3|95831.1|95856.8|95799.4|52
1647411050000|2022-03-16 06:10:50|95863.4|95813.4|95866.4|95816.4|95878.5|95819|95859.7|95797.5|57
1647411060000|2022-03-16 06:11:00|95867|95817|95863.9|95813.9|95867.5|95817.5|95862.6|95812.6|35
1647411070000|2022-03-16 06:11:10|95863.7|95813.7|95865|95815|95876.9|95817.9|95863.5|95805|31
1647411080000|2022-03-16 06:11:20|95877.5|95803.3|95866.6|95816.6|95877.5|95817.8|95865|95803.3|46
1647411090000|2022-03-16 06:11:30|95866.2|95816.2|95866.6|95816.6|95868.1|95818.1|95864.8|95814.8|49
1647411100000|2022-03-16 06:11:40|95866.8|95816.8|95865.2|95815.2|95868.1|95818.1|95864.3|95814.3|52
1647411110000|2022-03-16 06:11:50|95865.1|95815.1|95866.6|95816.6|95866.8|95816.8|95864.6|95814.6|39
1647411120000|2022-03-16 06:12:00|95866.5|95816.5|95868.5|95818.5|95868.5|95818.5|95864.3|95814.3|29
1647411130000|2022-03-16 06:12:10|95869.5|95819.5|95866.6|95816.6|95877|95819.6|95866.1|95804.5|41
1647411140000|2022-03-16 06:12:20|95867.2|95817.2|95865|95815|95869.1|95819.1|95861.5|95811.5|41
1647411150000|2022-03-16 06:12:30|95865.3|95815.3|95863.2|95813.2|95865.3|95815.3|95861.9|95811.9|24
1647411160000|2022-03-16 06:12:40|95863.5|95813.5|95863.4|95813.4|95864.6|95814.6|95862|95812|26
1647411170000|2022-03-16 06:12:50|95861.3|95811.3|95864.4|95814.4|95864.4|95814.4|95860.8|95810.8|27
1647411180000|2022-03-16 06:13:00|95864.1|95814.1|95850.2|95800.2|95864.7|95820.2|95842|95800.2|29
1647411190000|2022-03-16 06:13:10|95865.8|95815.8|95876.9|95826.9|95884.5|95827.4|95865.8|95814.2|43
1647411200000|2022-03-16 06:13:20|95877.1|95827.1|95879.7|95829.7|95880.6|95830.6|95875.8|95825.8|30
1647411210000|2022-03-16 06:13:30|95879.8|95829.8|95878.3|95828.3|95882.3|95832.3|95877.5|95827.5|51
1647411220000|2022-03-16 06:13:40|95878.6|95828.6|95869.2|95819.2|95884.4|95829.2|95866.8|95810.4|31
1647411230000|2022-03-16 06:13:50|95869|95819|95862.8|95812.8|95869.6|95819.6|95862.8|95812.8|44
1647411240000|2022-03-16 06:14:00|95863.1|95813.1|95856.1|95806.1|95864.4|95814.4|95856.1|95806.1|28
1647411250000|2022-03-16 06:14:10|95855.8|95805.8|95862.4|95812.4|95863.4|95813.4|95855.8|95805.8|29
1647411260000|2022-03-16 06:14:20|95862.6|95812.6|95861.4|95811.4|95865.1|95815.1|95861.4|95811.4|27
1647411270000|2022-03-16 06:14:30|95859.9|95809.9|95857.9|95807.9|95861.9|95811.9|95857.9|95807.9|14
1647411280000|2022-03-16 06:14:40|95856.5|95806.5|95861.2|95811.2|95863|95813|95856.5|95806.5|44
1647411290000|2022-03-16 06:14:50|95859.1|95809.1|95863.3|95813.3|95864|95814|95856.2|95806.2|47
1647411300000|2022-03-16 06:15:00|95861.1|95811.1|95863.7|95813.7|95864.2|95814.2|95858.8|95808.8|53
1647411310000|2022-03-16 06:15:10|95864.4|95814.4|95868.1|95818.1|95868.1|95818.1|95863.9|95813.9|39
1647411320000|2022-03-16 06:15:20|95867.6|95817.6|95864.9|95814.9|95868|95818|95864.8|95814.8|48
1647411330000|2022-03-16 06:15:30|95865.1|95815.1|95867.2|95817.2|95868.1|95818.1|95864.6|95814.6|36
1647411340000|2022-03-16 06:15:40|95866.9|95816.9|95869.3|95819.3|95869.4|95819.4|95865|95815|51
1647411350000|2022-03-16 06:15:50|95869.1|95819.1|95862|95812|95870.2|95825.9|95847.4|95810|55
1647411360000|2022-03-16 06:16:00|95864|95814|95867.7|95817.7|95867.8|95817.8|95863.7|95813.7|53
1647411370000|2022-03-16 06:16:10|95866.5|95816.5|95862.2|95812.2|95867.9|95817.9|95861.9|95811.9|49
1647411380000|2022-03-16 06:16:20|95861.5|95811.5|95861.3|95811.3|95863.1|95813.1|95858.8|95808.8|44
1647411390000|2022-03-16 06:16:30|95862.5|95812.5|95868.7|95818.7|95869.7|95819.7|95862.1|95812.1|37
1647411400000|2022-03-16 06:16:40|95868.6|95818.6|95867.7|95817.7|95868.6|95818.6|95866.8|95816.8|31
1647411410000|2022-03-16 06:16:50|95867.5|95817.5|95869.9|95819.9|95869.9|95819.9|95866.7|95816.7|33
1647411420000|2022-03-16 06:17:00|95870|95820|95868.4|95818.4|95870.2|95820.2|95868.3|95818.3|42
1647411430000|2022-03-16 06:17:10|95869|95819|95866.6|95816.6|95869.6|95819.6|95866.3|95816.3|30
1647411440000|2022-03-16 06:17:20|95866.9|95816.9|95866.8|95816.8|95868.9|95818.9|95863.8|95813.8|34
1647411450000|2022-03-16 06:17:30|95866.9|95816.9|95867.4|95817.4|95867.7|95817.7|95865.3|95815.3|37
1647411460000|2022-03-16 06:17:40|95868.5|95818.5|95869.8|95819.8|95870.2|95820.2|95866.6|95816.6|34
1647411470000|2022-03-16 06:17:50|95869.7|95819.7|95869.2|95819.2|95870.8|95820.8|95868|95818|37
1647411480000|2022-03-16 06:18:00|95869.4|95819.4|95868.7|95818.7|95870.8|95820.8|95865.8|95815.8|40
1647411490000|2022-03-16 06:18:10|95868.8|95818.8|95866|95816|95869.4|95819.4|95865.8|95815.8|15
1647411500000|2022-03-16 06:18:20|95865.9|95815.9|95868|95818|95869.2|95819.2|95865.9|95815.9|15
1647411510000|2022-03-16 06:18:30|95867.7|95817.7|95869.7|95819.7|95873.3|95823.3|95867.1|95817.1|36
1647411520000|2022-03-16 06:18:40|95870|95820|95861.6|95811.6|95870.5|95831.7|95854.8|95809.4|33
1647411530000|2022-03-16 06:18:50|95860.8|95810.8|95857.5|95807.5|95863.9|95813.9|95857.5|95807.5|38
1647411540000|2022-03-16 06:19:00|95857.4|95807.4|95840.3|95790.3|95857.4|95807.4|95839.8|95776.9|50
1647411550000|2022-03-16 06:19:10|95840.4|95790.4|95839|95789|95853.3|95791.6|95834.9|95771.3|67
1647411560000|2022-03-16 06:19:20|95839.1|95789.1|95849.3|95774.4|95850.2|95790.3|95836.4|95774.4|59
1647411570000|2022-03-16 06:19:30|95849.7|95773.1|95793.6|95684.2|95849.7|95774.2|95789.5|95680|74
1647411580000|2022-03-16 06:19:40|95793.4|95685.2|95784.5|95678.4|95796.7|95686.7|95784.5|95676.4|53
1647411590000|2022-03-16 06:19:50|95786.7|95672.3|95740.1|95641|95786.7|95689|95739.7|95633.7|58
1647411600000|2022-03-16 06:20:00|95741.4|95640.7|95741.8|95635|95746.1|95646|95736.8|95628.3|46
1647411610000|2022-03-16 06:20:10|95741.3|95634.7|95743.1|95637|95745.2|95637|95738.9|95622.9|46
1647411620000|2022-03-16 06:20:20|95742.7|95634.5|95749.9|95639.1|95749.9|95639.1|95739.6|95628.5|40
1647411630000|2022-03-16 06:20:30|95749.8|95637.1|95750.8|95639.9|95754|95647|95748.3|95636.1|60
1647411640000|2022-03-16 06:20:40|95751|95640.7|95754.1|95639.2|95754.3|95641.7|95748|95634.9|46
1647411650000|2022-03-16 06:20:50|95754.6|95638.8|95766.9|95650.9|95776.2|95663.4|95752.5|95637.2|27
1647411660000|2022-03-16 06:21:00|95766|95650|95768|95659.6|95768.4|95659.8|95761.4|95645.4|43
1647411670000|2022-03-16 06:21:10|95770.3|95661.5|95758.5|95642.5|95771.6|95661.5|95752.9|95636.9|40
1647411680000|2022-03-16 06:21:20|95752.3|95636.3|95751.9|95635.9|95756.5|95640.5|95750.4|95634.4|43
1647411690000|2022-03-16 06:21:30|95752|95636|95747.9|95637.9|95752|95637.9|95742.4|95626.4|57
1647411700000|2022-03-16 06:21:40|95749.1|95637.6|95745|95636.3|95753.1|95646|95743.9|95635|41
1647411710000|2022-03-16 06:21:50|95746.4|95634.1|95768.8|95669|95770.3|95679.9|95746|95634.1|43
1647411720000|2022-03-16 06:22:00|95764.5|95669.9|95767.5|95677|95769|95685.4|95759.2|95669.9|43
1647411730000|2022-03-16 06:22:10|95765.3|95676.4|95737.8|95626|95767.1|95684.9|95732.3|95624.2|47
1647411740000|2022-03-16 06:22:20|95738.1|95624|95762|95681.1|95769.1|95694.8|95736.8|95624|55
1647411750000|2022-03-16 06:22:30|95762.8|95683.2|95757.3|95683.3|95764.3|95685|95752.9|95674.2|39
1647411760000|2022-03-16 06:22:40|95758.1|95683.2|95758.7|95687.5|95759.3|95695.9|95741.8|95677.7|47
1647411770000|2022-03-16 06:22:50|95748.6|95698.6|95747.3|95697.3|95761.3|95698.6|95747.1|95679.2|39
1647411780000|2022-03-16 06:23:00|95761.2|95688|95762.1|95689.1|95768.6|95704.2|95746.7|95685.3|30
1647411790000|2022-03-16 06:23:10|95761.9|95688.9|95765.9|95690.8|95766.3|95693.4|95761.7|95688.9|32
1647411800000|2022-03-16 06:23:20|95764.4|95690.4|95753.4|95680.8|95765.9|95702|95749|95680.3|54
1647411810000|2022-03-16 06:23:30|95749.3|95661.5|95720.4|95613.9|95749.4|95661.5|95713.6|95611.7|65
1647411820000|2022-03-16 06:23:40|95722.9|95616.9|95732.4|95629.8|95733.9|95634.3|95721.6|95616.5|65
1647411830000|2022-03-16 06:23:50|95730.1|95629.7|95725|95625.9|95733.9|95634.8|95725|95625.9|51
1647411840000|2022-03-16 06:24:00|95723.8|95626.1|95725.9|95630|95736.9|95648.7|95721.2|95619.4|60
1647411850000|2022-03-16 06:24:10|95728.4|95629.9|95720.7|95629.6|95728.4|95634.4|95715|95623.1|43
1647411860000|2022-03-16 06:24:20|95719.9|95629.5|95721.7|95620.1|95724.2|95629.9|95716.9|95618.6|37
1647411870000|2022-03-16 06:24:30|95720.8|95620.7|95720.3|95614.7|95724.5|95624.2|95719.1|95614.4|38
1647411880000|2022-03-16 06:24:40|95720.7|95614.3|95720.7|95621.4|95724.1|95621.4|95718.8|95613.6|32
1647411890000|2022-03-16 06:24:50|95721.7|95620.2|95732.7|95634|95733|95634|95698.1|95607.2|44
1647411900000|2022-03-16 06:25:00|95729.9|95632.7|95730.8|95626.5|95735.9|95633.3|95729.8|95624.5|32
1647411910000|2022-03-16 06:25:10|95730.1|95627.8|95737.9|95654.4|95745.4|95657.2|95705.6|95617.3|55
1647411920000|2022-03-16 06:25:20|95739.6|95652.7|95740.8|95643.8|95746.6|95661.7|95734.2|95643.8|54
1647411930000|2022-03-16 06:25:30|95737.7|95657.6|95740.1|95637|95745.2|95660.1|95726|95633.9|51
1647411940000|2022-03-16 06:25:40|95731.2|95648.8|95751.1|95672.2|95765.9|95675.1|95731.2|95648.8|37
1647411950000|2022-03-16 06:25:50|95750.7|95671.9|95759.9|95672.3|95761.2|95673.3|95750.3|95664.3|33
1647411960000|2022-03-16 06:26:00|95760.3|95672.2|95748.4|95659.8|95763.2|95672.9|95746.2|95659.8|45
1647411970000|2022-03-16 06:26:10|95748.8|95659.7|95750.1|95661.7|95750.1|95666.9|95744.9|95658.1|36
1647411980000|2022-03-16 06:26:20|95749.5|95659.8|95753.5|95654.3|95753.9|95662.9|95745|95651.4|40
1647411990000|2022-03-16 06:26:30|95752.8|95655.7|95751.1|95658.9|95754.2|95660.9|95748.4|95653.2|28
1647412000000|2022-03-16 06:26:40|95751.4|95658.6|95752.7|95665.8|95756|95666.9|95747.4|95653.4|39
1647412010000|2022-03-16 06:26:50|95753|95665.4|95747.7|95657.6|95754.2|95665.8|95747.7|95652.6|32
1647412020000|2022-03-16 06:27:00|95751.9|95653.3|95754.5|95653.4|95756|95661.5|95747.4|95652|36
1647412030000|2022-03-16 06:27:10|95753.4|95652.8|95751.7|95659.2|95761.8|95663.9|95746.4|95652.8|25
1647412040000|2022-03-16 06:27:20|95750.9|95657.9|95754.2|95661.1|95765.4|95667.2|95750.9|95652.7|25
1647412050000|2022-03-16 06:27:30|95753.4|95661.6|95775.2|95681.5|95775.2|95681.5|95751.7|95658.7|55
1647412060000|2022-03-16 06:27:40|95775.7|95681.2|95776.2|95678.5|95777.4|95681.4|95773.6|95678|37
1647412070000|2022-03-16 06:27:50|95776.4|95678.6|95774.9|95678.5|95777.1|95680.8|95773.3|95677.1|25
1647412080000|2022-03-16 06:28:00|95775.1|95678.4|95775.7|95673.1|95776.5|95680.4|95773.9|95673.1|35
1647412090000|2022-03-16 06:28:10|95774.7|95672.1|95771.7|95670.5|95775.1|95683.5|95761.6|95663|42
1647412100000|2022-03-16 06:28:20|95768.2|95670.1|95770.2|95669.3|95772.6|95670.8|95767.9|95667|30
1647412110000|2022-03-16 06:28:30|95769|95670.5|95765|95671.8|95770.5|95674.5|95764.8|95667.1|26
1647412120000|2022-03-16 06:28:40|95765.8|95671|95766.4|95672.4|95766.4|95677.2|95762.6|95668.1|27
1647412130000|2022-03-16 06:28:50|95766.2|95673.2|95754.4|95654.8|95766.2|95678.2|95753.2|95654.8|31
1647412140000|2022-03-16 06:29:00|95757.2|95656.4|95752.2|95667.3|95761.9|95670.3|95750.7|95648.2|38
1647412150000|2022-03-16 06:29:10|95750.4|95664.4|95744|95657.2|95752|95665.4|95743|95653.6|34
1647412160000|2022-03-16 06:29:20|95743.2|95652.9|95752.3|95651.5|95752.3|95654.3|95741.9|95647.8|39
1647412170000|2022-03-16 06:29:30|95752.2|95651.4|95750.7|95650.9|95753.6|95658.6|95749.2|95650.9|25
1647412180000|2022-03-16 06:29:40|95753|95651.1|95755.2|95652.7|95756.4|95657.2|95750.9|95649.6|17
1647412190000|2022-03-16 06:29:50|95755.3|95652.8|95743.6|95644.5|95755.3|95654.1|95738.8|95639.1|44
1647412200000|2022-03-16 06:30:00|95743.4|95644.8|95746.2|95641.6|95747|95644.8|95741|95637.9|34
1647412210000|2022-03-16 06:30:10|95745.8|95641.8|95741.7|95650|95745.8|95650|95731.4|95631.1|43
1647412220000|2022-03-16 06:30:20|95737.5|95645.6|95746.2|95646|95749|95646.2|95737.5|95639.2|20
1647412230000|2022-03-16 06:30:30|95744.7|95647.2|95754.1|95654.3|95755.4|95656.7|95744.7|95645.8|36
1647412240000|2022-03-16 06:30:40|95755.8|95652|95761.4|95654.8|95762.1|95657.5|95753.8|95650|32
1647412250000|2022-03-16 06:30:50|95761|95656|95770.5|95662.5|95773|95666.5|95756.2|95655.7|41
1647412260000|2022-03-16 06:31:00|95770.9|95661.4|95774.2|95670.6|95774.4|95672.4|95767.8|95661.4|30
1647412270000|2022-03-16 06:31:10|95773.8|95670.2|95772|95669|95775|95673.1|95765.7|95666.8|31
1647412280000|2022-03-16 06:31:20|95771.3|95670.6|95767.2|95669|95772.8|95672.4|95766.8|95667.4|18
1647412290000|2022-03-16 06:31:30|95768.4|95667|95771.8|95661.1|95772.3|95667.8|95766.9|95657.8|31
1647412300000|2022-03-16 06:31:40|95768.7|95662.8|95767.6|95662.8|95770.5|95665|95765.9|95660.6|22
1647412310000|2022-03-16 06:31:50|95767.4|95664.7|95756.8|95652.6|95767.4|95667.6|95753.6|95644.6|32
1647412320000|2022-03-16 06:32:00|95749.7|95654.7|95770|95663|95770|95668.4|95749.7|95646.1|33
1647412330000|2022-03-16 06:32:10|95763.4|95661.3|95773.4|95675.6|95775|95675.6|95762.6|95659|45
1647412340000|2022-03-16 06:32:20|95774.2|95674.5|95774.6|95668.7|95780.9|95676.4|95773|95664.9|39
1647412350000|2022-03-16 06:32:30|95774.5|95669.3|95771.3|95670.7|95774.6|95672.2|95771.1|95667.5|40
1647412360000|2022-03-16 06:32:40|95771.9|95670.6|95770.7|95666.1|95772.1|95670.6|95769.5|95666.1|24
1647412370000|2022-03-16 06:32:50|95771.9|95666|95770.8|95666.7|95772.9|95671|95769.8|95663.8|24
1647412380000|2022-03-16 06:33:00|95768.6|95668|95765|95668.9|95775.2|95673.7|95764.8|95666|45
1647412390000|2022-03-16 06:33:10|95764.9|95669.4|95772.7|95665.4|95772.7|95673|95762.9|95665.4|35
1647412400000|2022-03-16 06:33:20|95767.9|95669.1|95770|95666.1|95772.9|95669.1|95767.9|95665.1|22
1647412410000|2022-03-16 06:33:30|95770.4|95666.9|95768.2|95663.7|95771.3|95667|95767.4|95663.6|33
1647412420000|2022-03-16 06:33:40|95769.7|95662.6|95769.3|95664.2|95770.4|95665.5|95766.9|95661.9|33
1647412430000|2022-03-16 06:33:50|95769.2|95664.3|95765.6|95662.3|95770|95667.6|95764.2|95662.3|32
1647412440000|2022-03-16 06:34:00|95765.8|95662.6|95762.4|95665.4|95768|95669.1|95762.4|95662.6|31
1647412450000|2022-03-16 06:34:10|95764.7|95664.2|95761.9|95668.8|95766.4|95672.3|95757.7|95663.4|21
1647412460000|2022-03-16 06:34:20|95761.4|95668.5|95769.3|95666.4|95769.6|95672.6|95757.1|95664.6|38
1647412470000|2022-03-16 06:34:30|95769.1|95666.2|95769.8|95662.3|95770.5|95666.4|95762.9|95660.9|21
1647412480000|2022-03-16 06:34:40|95770.3|95663.4|95771.8|95665|95771.9|95666.1|95767|95662.2|26
1647412490000|2022-03-16 06:34:50|95771.7|95664.8|95763.1|95665.9|95772.4|95675.1|95756.6|95662.5|25
1647412500000|2022-03-16 06:35:00|95762.2|95664.9|95773.4|95673.8|95775.6|95679.8|95757|95664.9|50
1647412510000|2022-03-16 06:35:10|95773.9|95674.2|95771.1|95674.1|95774.9|95676.8|95765.6|95666|57
1647412520000|2022-03-16 06:35:20|95771.3|95674.3|95777.3|95675.2|95778.1|95678.9|95771.1|95671.7|50
1647412530000|2022-03-16 06:35:30|95776.8|95675.4|95773.1|95676|95781.2|95683.5|95773.1|95674.7|55
1647412540000|2022-03-16 06:35:40|95772.9|95675.8|95773.1|95676.5|95774.6|95681|95769.2|95673.5|58
1647412550000|2022-03-16 06:35:50|95772.9|95676.6|95772.9|95674.3|95775.5|95676.6|95772.2|95673|46
1647412560000|2022-03-16 06:36:00|95768.8|95672|95767.2|95682.5|95773.6|95683|95766.2|95669.7|26
1647412570000|2022-03-16 06:36:10|95767|95681.8|95768.1|95670.8|95772.3|95683.7|95762|95664.2|39
1647412580000|2022-03-16 06:36:20|95767.4|95672.4|95767.8|95668.2|95770.6|95674.1|95765.5|95665.4|56
1647412590000|2022-03-16 06:36:30|95769.2|95671.8|95770|95668.9|95772|95675.4|95768.1|95667.9|35
1647412600000|2022-03-16 06:36:40|95771.1|95666.9|95764.3|95672.2|95771.1|95674.3|95762.3|95665.8|48
1647412610000|2022-03-16 06:36:50|95764.2|95672.8|95768.3|95674.5|95772.1|95675|95763.9|95668.9|50
1647412620000|2022-03-16 06:37:00|95767.5|95673.6|95777.5|95675.9|95779.1|95679.8|95767.3|95673.2|38
1647412630000|2022-03-16 06:37:10|95774.4|95679.5|95774.6|95679|95777.9|95684.8|95770.2|95674.1|33
1647412640000|2022-03-16 06:37:20|95775.2|95678.2|95774.2|95680.8|95775.2|95682.3|95768.5|95675|46
1647412650000|2022-03-16 06:37:30|95774.4|95681.1|95771.2|95677.7|95775.1|95685.9|95770.9|95674.8|40
1647412660000|2022-03-16 06:37:40|95772.5|95676.2|95765.4|95685.3|95773.9|95688.1|95764.5|95673.2|23
1647412670000|2022-03-16 06:37:50|95765|95683.8|95762.1|95676|95770.1|95684.7|95759.3|95675.7|53
1647412680000|2022-03-16 06:38:00|95769.3|95675.3|95766.2|95673.9|95769.3|95680.3|95762.6|95673.9|39
1647412690000|2022-03-16 06:38:10|95765.2|95675.4|95762.4|95674.3|95769.8|95678.5|95761.3|95672.9|32
1647412700000|2022-03-16 06:38:20|95761.7|95673.2|95762.7|95680.4|95768.3|95680.7|95755.5|95665.2|49
1647412710000|2022-03-16 06:38:30|95767.2|95680.1|95774.3|95681.7|95775.9|95687|95760.2|95673.3|55
1647412720000|2022-03-16 06:38:40|95774.5|95684|95774.8|95685|95775.4|95692.4|95769.4|95684|46
1647412730000|2022-03-16 06:38:50|95775|95689.5|95775|95690.5|95775|95693.4|95771|95684.1|31
1647412740000|2022-03-16 06:39:00|95775.1|95690.2|95777.4|95696.7|95782|95703.9|95775.1|95690.2|46
1647412750000|2022-03-16 06:39:10|95776.9|95695.6|95778.2|95692.2|95783.7|95698.1|95775.1|95692.2|44
1647412760000|2022-03-16 06:39:20|95777.5|95693.5|95778.1|95693.6|95779.5|95696.4|95774.1|95691.8|33
1647412770000|2022-03-16 06:39:30|95778.4|95693.9|95779.4|95695.5|95780.8|95712.3|95762.3|95693.1|33
1647412780000|2022-03-16 06:39:40|95779.7|95695.4|95790.7|95719.3|95793.6|95732.4|95774.7|95694.7|46
1647412790000|2022-03-16 06:39:50|95790.1|95719.9|95779.1|95729.1|95796.1|95730.2|95777.9|95712.1|33
1647412800000|2022-03-16 06:40:00|95790.4|95718.5|95779.1|95692.7|95790.4|95729|95771.2|95688.3|54
1647412810000|2022-03-16 06:40:10|95775.8|95691|95777.5|95699|95781|95702|95770.3|95689.6|51
1647412820000|2022-03-16 06:40:20|95777|95698.3|95774.8|95696.6|95780.3|95703.1|95774.6|95695.8|48
1647412830000|2022-03-16 06:40:30|95775|95696.9|95777.4|95699.2|95781|95699.9|95773|95695|48
1647412840000|2022-03-16 06:40:40|95777|95698.2|95774.4|95693.5|95778.3|95700.4|95770.8|95691.1|52
1647412850000|2022-03-16 06:40:50|95776|95692.6|95772.8|95695.2|95780.7|95706.8|95756.8|95691.4|53
1647412860000|2022-03-16 06:41:00|95772|95695.4|95773.4|95695.7|95777.9|95698.6|95769.8|95690.7|50
1647412870000|2022-03-16 06:41:10|95771.6|95694.5|95773.8|95688|95773.8|95694.9|95769.6|95685.3|48
1647412880000|2022-03-16 06:41:20|95774.1|95685.6|95770.3|95688.6|95774.6|95691.3|95766.3|95682|48
1647412890000|2022-03-16 06:41:30|95769.3|95689.4|95764.9|95680.3|95770.3|95690.5|95761.1|95677.2|53
1647412900000|2022-03-16 06:41:40|95762.6|95679.8|95764.7|95679.8|95767.3|95681.7|95760.4|95677.2|40
1647412910000|2022-03-16 06:41:50|95764.3|95680.4|95773.1|95679.2|95773.1|95683.5|95763.8|95679.2|42
1647412920000|2022-03-16 06:42:00|95772.6|95680.5|95757.2|95676.4|95772.6|95683|95746|95668.3|44
1647412930000|2022-03-16 06:42:10|95758.3|95676.9|95752.4|95702.4|95772.3|95711.9|95746.9|95676.9|46
1647412940000|2022-03-16 06:42:20|95755.4|95685.4|95753.8|95681.2|95762.9|95696.7|95717.6|95661|61
1647412950000|2022-03-16 06:42:30|95753.6|95681.8|95753.4|95678.3|95756.8|95692.3|95726|95653.8|37
1647412960000|2022-03-16 06:42:40|95752.7|95677.6|95757.2|95680.1|95758.1|95680.1|95752.3|95670.7|37
1647412970000|2022-03-16 06:42:50|95756.4|95679.3|95744.2|95668.4|95759.8|95681.9|95742|95664|42
1647412980000|2022-03-16 06:43:00|95743.5|95667|95743.8|95665.5|95748.1|95680.9|95727.9|95663.4|37
1647412990000|2022-03-16 06:43:10|95743.9|95664.1|95736.6|95660.7|95745.1|95669.9|95735.7|95660.7|25
1647413000000|2022-03-16 06:43:20|95737.3|95660.2|95725|95643.8|95739.3|95668.1|95718.1|95643.8|48
1647413010000|2022-03-16 06:43:30|95722.6|95647.1|95719.3|95647.7|95733.3|95654.7|95719.3|95644.5|46
1647413020000|2022-03-16 06:43:40|95718.3|95646.7|95740.5|95658.5|95740.7|95659.4|95718.3|95643.3|46
1647413030000|2022-03-16 06:43:50|95742.4|95657|95740.6|95657.9|95742.8|95662|95737.2|95652.6|56
1647413040000|2022-03-16 06:44:00|95741.1|95662.4|95744.1|95664.3|95748.9|95670.1|95740.6|95658.6|46
1647413050000|2022-03-16 06:44:10|95744.6|95663|95743.2|95656.8|95749.7|95665.9|95720.6|95644.2|64
1647413060000|2022-03-16 06:44:20|95740.9|95655.3|95743.1|95654.3|95744.4|95657.5|95738.5|95654|50
1647413070000|2022-03-16 06:44:30|95742.7|95656|95740.7|95653.1|95743.6|95657.3|95738.1|95653.1|47
1647413080000|2022-03-16 06:44:40|95741.5|95653.2|95740.5|95654.6|95742.4|95656|95733.4|95650.7|41
1647413090000|2022-03-16 06:44:50|95740.2|95654.3|95746.5|95657.7|95746.5|95661.3|95738.7|95654.3|35
1647413100000|2022-03-16 06:45:00|95746.2|95659|95747.9|95655.9|95747.9|95663.3|95736.1|95655.9|42
1647413110000|2022-03-16 06:45:10|95745.6|95656.8|95743.1|95655|95747.4|95658.1|95741.8|95654|41
1647413120000|2022-03-16 06:45:20|95742.7|95655.2|95739.7|95655.7|95744.6|95658.8|95735.8|95651.2|30
1647413130000|2022-03-16 06:45:30|95740.7|95656.5|95739.3|95653.3|95741.4|95657.9|95736.4|95652.7|32
1647413140000|2022-03-16 06:45:40|95738.6|95652.9|95736.1|95657.6|95741.4|95659.2|95734.2|95652.9|39
1647413150000|2022-03-16 06:45:50|95735.9|95657.8|95739|95656|95739.5|95660.7|95732.7|95656|52
1647413160000|2022-03-16 06:46:00|95739.2|95655.6|95737.4|95650.8|95739.8|95658|95733.8|95650.3|44
1647413170000|2022-03-16 06:46:10|95736.8|95650.4|95736.7|95656.8|95741|95661.2|95735.3|95650.4|42
1647413180000|2022-03-16 06:46:20|95736.3|95656.7|95733.6|95655.2|95737.8|95658.8|95727.9|95652.1|47
1647413190000|2022-03-16 06:46:30|95734.5|95657.3|95744.6|95649|95748.3|95659.9|95732.6|95646|37
1647413200000|2022-03-16 06:46:40|95738.3|95643.8|95736.3|95641|95744.4|95646.2|95732.1|95636.5|60
1647413210000|2022-03-16 06:46:50|95734.1|95641.2|95740|95646.2|95745.1|95648|95733.9|95638.6|50
1647413220000|2022-03-16 06:47:00|95739.8|95644.6|95736.7|95638.3|95740.6|95644.7|95732.1|95638|47
1647413230000|2022-03-16 06:47:10|95736.3|95639.3|95737.6|95640.5|95740.8|95643.2|95731.1|95634|49
1647413240000|2022-03-16 06:47:20|95739.1|95637.8|95739.3|95643.5|95740.5|95644|95732.7|95637|42
1647413250000|2022-03-16 06:47:30|95734.2|95643.9|95722.8|95612.4|95743.1|95651.6|95718.3|95602.4|45
1647413260000|2022-03-16 06:47:40|95724|95610|95715.9|95609.4|95724|95616|95703.3|95604.6|41
1647413270000|2022-03-16 06:47:50|95716.3|95611.2|95702.4|95600.1|95717|95611.5|95698.6|95595.3|30
1647413280000|2022-03-16 06:48:00|95690.7|95597|95705.3|95602|95708.1|95606.4|95690.7|95593.1|28
1647413290000|2022-03-16 06:48:10|95700.1|95602.7|95701.6|95601.3|95707.7|95614.1|95699.2|95596.3|37
1647413300000|2022-03-16 06:48:20|95704.3|95596.9|95704.8|95611.2|95709.8|95621.4|95695.9|95592|31
1647413310000|2022-03-16 06:48:30|95706.4|95608.8|95718.7|95639.7|95720.8|95639.7|95705.2|95602.8|26
1647413320000|2022-03-16 06:48:40|95719.6|95637.3|95726.2|95636.4|95728.7|95647.4|95718.4|95635.2|43
1647413330000|2022-03-16 06:48:50|95727.9|95636.9|95714.6|95640.9|95737.6|95643.5|95714.6|95635.3|31
1647413340000|2022-03-16 06:49:00|95713.6|95641.5|95714|95639.9|95715.6|95641.5|95712.1|95636.3|15
1647413350000|2022-03-16 06:49:10|95723.7|95629.8|95715.1|95628.9|95728.4|95650.7|95700.7|95622.2|29
1647413360000|2022-03-16 06:49:20|95716.4|95626.5|95700.3|95621.7|95716.4|95634.6|95697.6|95614.3|36
1647413370000|2022-03-16 06:49:30|95697.6|95622.2|95698.5|95621.6|95705.8|95625.2|95696|95619.7|40
1647413380000|2022-03-16 06:49:40|95697.1|95622.1|95684.3|95575|95703.9|95622.5|95684.3|95569.9|47
1647413390000|2022-03-16 06:49:50|95684.6|95575.2|95607|95491|95686.8|95579.7|95592.9|95476.9|48
1647413400000|2022-03-16 06:50:00|95607.5|95491.5|95634.6|95522.2|95634.6|95524.2|95595|95479|62
1647413410000|2022-03-16 06:50:10|95630.3|95523.3|95652.1|95547.1|95652.1|95547.1|95630.3|95521.5|67
1647413420000|2022-03-16 06:50:20|95653.3|95547.5|95656.3|95555.2|95662.2|95561|95651.5|95541.8|46
1647413430000|2022-03-16 06:50:30|95654.4|95557.6|95669.1|95573.7|95669.8|95577.7|95654.4|95553.6|47
1647413440000|2022-03-16 06:50:40|95667|95575.8|95622.1|95529.2|95671.5|95575.8|95619.9|95521.7|47
1647413450000|2022-03-16 06:50:50|95629.3|95520.4|95622.3|95524.5|95630.5|95526.1|95620.7|95513.8|38
1647413460000|2022-03-16 06:51:00|95622.2|95524.4|95630.5|95527.9|95630.5|95530.3|95620.9|95521.8|48
1647413470000|2022-03-16 06:51:10|95631|95526.7|95630.3|95542|95635.7|95542.2|95625.1|95521.9|41
1647413480000|2022-03-16 06:51:20|95629.8|95541.7|95637.4|95536.6|95638.8|95543.8|95628.7|95535.1|28
1647413490000|2022-03-16 06:51:30|95637.3|95536.5|95635.4|95539.8|95639.4|95542.1|95632.8|95534.5|21
1647413500000|2022-03-16 06:51:40|95635.2|95539.7|95623.1|95538.9|95640.7|95542|95623.1|95534.6|12
1647413510000|2022-03-16 06:51:50|95622.9|95537.6|95623.4|95531.7|95635.8|95541.2|95617.3|95526.8|40
1647413520000|2022-03-16 06:52:00|95624.5|95530.9|95627|95525.1|95634.9|95536.5|95591.1|95506.3|47
1647413530000|2022-03-16 06:52:10|95629.6|95527.2|95624.1|95524.2|95633.7|95540.7|95616.2|95520.9|39
1647413540000|2022-03-16 06:52:20|95625.4|95523.5|95594.6|95507.3|95627.7|95524.1|95594.6|95499.7|38
1647413550000|2022-03-16 06:52:30|95597.4|95507.2|95592.4|95500.9|95599.6|95510.5|95588.6|95496.9|33
1647413560000|2022-03-16 06:52:40|95590.2|95505.1|95599.7|95507.3|95601.3|95507.3|95590.2|95500.9|53
1647413570000|2022-03-16 06:52:50|95597.7|95509.4|95596.8|95505.6|95604.8|95512.1|95585.1|95503.5|51
1647413580000|2022-03-16 06:53:00|95598|95503.8|95588.2|95508.6|95598.8|95512.7|95587.9|95503.8|54
1647413590000|2022-03-16 06:53:10|95588.8|95507.7|95595.8|95512.6|95601.1|95515.8|95584|95505.7|41
1647413600000|2022-03-16 06:53:20|95594|95515.1|95606.3|95526.4|95613|95528|95590.6|95508.2|60
1647413610000|2022-03-16 06:53:30|95606.6|95519.9|95603.2|95511|95613.7|95526.5|95600.2|95511|41
1647413620000|2022-03-16 06:53:40|95602.7|95511.1|95584.6|95507|95603.9|95519.4|95584.6|95500|44
1647413630000|2022-03-16 06:53:50|95583.6|95509.1|95587.4|95503.8|95589.8|95509.3|95582.5|95502.1|44
1647413640000|2022-03-16 06:54:00|95587|95506.6|95588.3|95506.7|95600|95515.8|95581|95492.4|58
1647413650000|2022-03-16 06:54:10|95587.4|95506.6|95594.9|95500.6|95594.9|95510.5|95587.4|95490.1|27
1647413660000|2022-03-16 06:54:20|95592.2|95500|95608.3|95502.1|95611|95509.4|95591.2|95499.9|36
1647413670000|2022-03-16 06:54:30|95608.2|95503.4|95601.7|95499.5|95609.5|95510.3|95597.9|95497.6|38
1647413680000|2022-03-16 06:54:40|95605.1|95499.4|95606.2|95513.2|95608.7|95515.6|95597.7|95499.4|60
1647413690000|2022-03-16 06:54:50|95605.1|95515.4|95613.4|95514|95614.7|95518.8|95604.4|95505.2|58
1647413700000|2022-03-16 06:55:00|95615.6|95510.6|95609.9|95523.2|95615.6|95527.3|95609.1|95510.6|60
1647413710000|2022-03-16 06:55:10|95610.9|95523.9|95612.2|95518.3|95615.8|95524.1|95610.6|95511.7|54
1647413720000|2022-03-16 06:55:20|95612.6|95518|95601.7|95520.2|95614.5|95526.4|95598.5|95516.5|56
1647413730000|2022-03-16 06:55:30|95601.5|95518.4|95602.1|95524.2|95607.4|95529.6|95600.2|95514.3|54
1647413740000|2022-03-16 06:55:40|95603.6|95522.3|95603.1|95523.1|95624.4|95532.4|95599.5|95514.4|47
1647413750000|2022-03-16 06:55:50|95602.7|95521.9|95607|95524.2|95614.6|95527.2|95599.6|95520.3|36
1647413760000|2022-03-16 06:56:00|95607.1|95525.3|95594.1|95520|95614.1|95525.3|95593.1|95510.2|57
1647413770000|2022-03-16 06:56:10|95595.1|95517.7|95597|95521.4|95597|95536|95586|95516.2|30
1647413780000|2022-03-16 06:56:20|95597.7|95518.1|95599.6|95510.1|95601.7|95535.1|95585.1|95509.2|47
1647413790000|2022-03-16 06:56:30|95598.7|95511.9|95603.6|95518.3|95613.4|95522.8|95588.1|95508.1|46
1647413800000|2022-03-16 06:56:40|95606.4|95515.9|95601.8|95507.7|95612.6|95517.3|95598.7|95501.6|61
1647413810000|2022-03-16 06:56:50|95601.5|95503|95598.5|95503.4|95604.8|95505.2|95598.5|95499.2|48
1647413820000|2022-03-16 06:57:00|95599.9|95501.4|95594.9|95488.3|95603.5|95506|95591.5|95485.8|58
1647413830000|2022-03-16 06:57:10|95594.3|95491.1|95591.8|95492.6|95594.7|95498.6|95587.5|95488.5|37
1647413840000|2022-03-16 06:57:20|95591.7|95492.4|95596.3|95493.9|95596.3|95498.5|95588.4|95492.4|37
1647413850000|2022-03-16 06:57:30|95595.5|95495.8|95599.9|95490.5|95605.2|95504.6|95592.9|95485.9|50
1647413860000|2022-03-16 06:57:40|95602.2|95487.8|95599|95489.9|95602.9|95493.5|95596.7|95487.7|47
1647413870000|2022-03-16 06:57:50|95598.3|95491.4|95609.2|95501.6|95613.2|95508.4|95597.5|95489.7|60
1647413880000|2022-03-16 06:58:00|95608.6|95501.5|95606.1|95501.7|95608.7|95503.9|95595.5|95498.2|44
1647413890000|2022-03-16 06:58:10|95605.9|95501.3|95606.1|95507.8|95611.6|95510.3|95600.5|95500.8|46
1647413900000|2022-03-16 06:58:20|95605.6|95508.1|95582.8|95504.4|95607.1|95526.8|95576.8|95502.9|55
1647413910000|2022-03-16 06:58:30|95582.7|95506.3|95594.8|95508|95594.8|95513|95582.7|95501.1|45
1647413920000|2022-03-16 06:58:40|95593.2|95507.5|95592.8|95508.6|95601.6|95510.9|95586|95500.5|45
1647413930000|2022-03-16 06:58:50|95596.4|95504.6|95594.6|95510.1|95598.6|95510.8|95590.5|95504.6|41
1647413940000|2022-03-16 06:59:00|95594.4|95508.9|95594.3|95515|95600.1|95516.7|95592.4|95499|44
1647413950000|2022-03-16 06:59:10|95594.5|95511.8|95597.4|95510|95604.9|95514.6|95587.8|95499.3|55
1647413960000|2022-03-16 06:59:20|95596.9|95510.8|95600.9|95502|95602.2|95510.8|95596.7|95501.3|33
1647413970000|2022-03-16 06:59:30|95601.4|95501.8|95597.7|95517.2|95602|95517.3|95597.7|95501.8|44
1647413980000|2022-03-16 06:59:40|95598.4|95515|95599.9|95512.8|95607.2|95515.1|95598.4|95500.9|40
1647413990000|2022-03-16 06:59:50|95599.7|95511.3|95601.4|95513.8|95605.8|95516|95599.7|95511.3|25
1647414000000|2022-03-16 07:00:00|95611.3|95514.6|95609.5|95518.4|95611.3|95523.3|95595.2|95510.5|63
1647414010000|2022-03-16 07:00:10|95606.5|95519.4|95608.2|95517|95616.7|95520.6|95604.9|95512.5|59
1647414020000|2022-03-16 07:00:20|95610.5|95516|95632.2|95529.3|95633.5|95536.6|95607.4|95516|74
1647414030000|2022-03-16 07:00:30|95630.6|95531.3|95619.7|95548.9|95635.2|95560.1|95609.1|95531.3|53
1647414040000|2022-03-16 07:00:40|95621.5|95549.1|95629.9|95555.6|95638.7|95567.1|95609.1|95545.6|45
1647414050000|2022-03-16 07:00:50|95620|95570|95645.8|95562.7|95645.8|95577.8|95615.3|95549|35
1647414060000|2022-03-16 07:01:00|95643|95562|95638.1|95545.9|95650.3|95566|95633.6|95543.2|52
1647414070000|2022-03-16 07:01:10|95637.5|95546.1|95632.1|95551.4|95644.2|95551.6|95617|95532.5|46
1647414080000|2022-03-16 07:01:20|95631.1|95550.8|95625.4|95554.4|95641.6|95555.2|95622|95544.5|54
1647414090000|2022-03-16 07:01:30|95627.9|95553.4|95642.4|95561|95652.3|95566|95627.6|95552.3|52
1647414100000|2022-03-16 07:01:40|95645.8|95563.1|95636.4|95559.9|95645.8|95570.5|95620.5|95555.2|42
1647414110000|2022-03-16 07:01:50|95638.6|95560.1|95623.3|95549.5|95639.2|95565.8|95610.4|95544.5|52
1647414120000|2022-03-16 07:02:00|95622.7|95549.9|95639.4|95550.1|95639.5|95552.6|95620.8|95546.2|42
1647414130000|2022-03-16 07:02:10|95640.4|95548.7|95631|95555.4|95640.4|95555.4|95626.9|95546.4|31
1647414140000|2022-03-16 07:02:20|95632.6|95553.5|95618.8|95568.8|95636.2|95572.8|95613.7|95550.5|36
1647414150000|2022-03-16 07:02:30|95619.5|95569.5|95624.6|95548.8|95629.9|95570.2|95612.7|95548.8|41
1647414160000|2022-03-16 07:02:40|95625.2|95548.1|95625.7|95548.8|95639.8|95550.2|95619.7|95540.4|33
1647414170000|2022-03-16 07:02:50|95631.8|95545.3|95580.9|95491.3|95631.8|95548.1|95577.1|95482.2|61
1647414180000|2022-03-16 07:03:00|95582.8|95491.4|95554.7|95474.5|95582.9|95492.8|95535.5|95468.3|63
1647414190000|2022-03-16 07:03:10|95554.6|95476.2|95528.7|95422|95556.2|95477.1|95524.3|95420.3|62
1647414200000|2022-03-16 07:03:20|95524.6|95421|95542.9|95441|95544.7|95445.9|95519.7|95421|54
1647414210000|2022-03-16 07:03:30|95545.5|95430.6|95540.3|95433.9|95545.5|95441.2|95521.7|95427.2|48
1647414220000|2022-03-16 07:03:40|95539.5|95433|95525.1|95441.5|95540.9|95460.2|95500.2|95427.1|42
1647414230000|2022-03-16 07:03:50|95524.1|95439.6|95530.8|95438.1|95530.8|95441.6|95517.1|95434.6|30
1647414240000|2022-03-16 07:04:00|95523.6|95437.7|95549|95452.9|95551.3|95455.5|95523.6|95437.6|47
1647414250000|2022-03-16 07:04:10|95552|95451.2|95547.7|95446.6|95552|95453.4|95540.2|95441.4|33
1647414260000|2022-03-16 07:04:20|95548.2|95446.8|95548.2|95445.1|95548.8|95447.9|95544.1|95444.2|25
1647414270000|2022-03-16 07:04:30|95548.7|95444.2|95533.4|95451.6|95549|95452.9|95530|95444.2|50
1647414280000|2022-03-16 07:04:40|95536.5|95450.7|95537.2|95449|95550.2|95452|95533.8|95443.6|48
1647414290000|2022-03-16 07:04:50|95537.7|95449.5|95542.9|95451.4|95542.9|95459|95533.3|95446.5|36
1647414300000|2022-03-16 07:05:00|95542.6|95451.1|95540.6|95451|95547.8|95457.9|95534.6|95444.1|51
1647414310000|2022-03-16 07:05:10|95543.3|95450.8|95543.8|95450.2|95550|95453.4|95533.4|95444.3|49
1647414320000|2022-03-16 07:05:20|95543.5|95449.9|95541.4|95448.9|95545.1|95451.6|95532|95447.5|50
1647414330000|2022-03-16 07:05:30|95538.4|95448.8|95544.4|95462.1|95551.5|95462.7|95525|95444.5|58
1647414340000|2022-03-16 07:05:40|95541.8|95460.6|95558.8|95473.5|95563.4|95474.8|95540.6|95452.5|56
1647414350000|2022-03-16 07:05:50|95556.5|95475.3|95536.3|95458.3|95558.6|95478.6|95534.4|95449.7|61
1647414360000|2022-03-16 07:06:00|95540.8|95452.1|95513.3|95425.2|95540.8|95467.2|95503.8|95412.8|66
1647414370000|2022-03-16 07:06:10|95513.8|95425.3|95513.4|95441.7|95519.3|95454|95477.7|95409.7|64
1647414380000|2022-03-16 07:06:20|95513|95440.1|95532.6|95448.5|95532.6|95465|95502.1|95429|58
1647414390000|2022-03-16 07:06:30|95531.9|95446.6|95532.7|95450.2|95535.4|95462|95512|95443|46
1647414400000|2022-03-16 07:06:40|95535.2|95447.2|95532.1|95442.9|95539|95467.7|95514.7|95438.2|53
1647414410000|2022-03-16 07:06:50|95529.9|95445.1|95543.2|95454.1|95543.2|95472.6|95511.8|95437.4|42
1647414420000|2022-03-16 07:07:00|95546.8|95454.8|95546.7|95451.2|95551.7|95459.4|95541|95449.7|60
1647414430000|2022-03-16 07:07:10|95548.2|95449.8|95540.3|95455.9|95549.9|95465.2|95540.3|95448.9|45
1647414440000|2022-03-16 07:07:20|95542.7|95463.2|95551.3|95450.8|95552.7|95463.2|95535.9|95450.8|58
1647414450000|2022-03-16 07:07:30|95547.1|95456.3|95552|95469.6|95555.3|95469.6|95539.5|95448.1|64
1647414460000|2022-03-16 07:07:40|95550.8|95468.8|95542.1|95456.9|95564.7|95484.7|95541.8|95450.5|61
1647414470000|2022-03-16 07:07:50|95539.4|95454.5|95545|95447.7|95547.6|95464|95534.6|95445.4|52
1647414480000|2022-03-16 07:08:00|95542.5|95448.4|95536.4|95459.4|95543.1|95488|95528.4|95448.4|48
1647414490000|2022-03-16 07:08:10|95537.5|95461|95536.9|95449.1|95539.2|95473.7|95522.1|95448.1|59
1647414500000|2022-03-16 07:08:20|95538.9|95449.4|95539|95463.5|95546|95468.1|95533.2|95448.4|54
1647414510000|2022-03-16 07:08:30|95541|95461.7|95558.5|95482.3|95563.9|95482.3|95535.5|95456|66
1647414520000|2022-03-16 07:08:40|95558.6|95476.1|95556.5|95462.9|95565.3|95482|95551.7|95461.1|58
1647414530000|2022-03-16 07:08:50|95554.8|95461.6|95531.7|95447.2|95554.8|95483.6|95529.5|95435.4|63
1647414540000|2022-03-16 07:09:00|95530.5|95447.5|95553.8|95460.6|95553.8|95462.9|95530.5|95447.5|58
1647414550000|2022-03-16 07:09:10|95553|95460.2|95559|95471.4|95564|95488.5|95548.5|95460.2|51
1647414560000|2022-03-16 07:09:20|95559.1|95471.5|95562|95484.1|95564.3|95485.2|95557.7|95471.3|33
1647414570000|2022-03-16 07:09:30|95561.8|95481|95559.7|95478.5|95562.9|95483.1|95558.3|95471.4|38
1647414580000|2022-03-16 07:09:40|95559.1|95477.8|95559.1|95468.6|95561.6|95477.8|95557|95462.8|56
1647414590000|2022-03-16 07:09:50|95559.3|95468.7|95558.7|95473.7|95564.2|95478.4|95555|95464.8|53
1647414600000|2022-03-16 07:10:00|95557|95472.3|95551.7|95475.9|95564.2|95500.7|95539.8|95470.3|69
1647414610000|2022-03-16 07:10:10|95553.1|95474.8|95541.8|95469.2|95558.4|95481|95526.3|95459.6|60
1647414620000|2022-03-16 07:10:20|95544.7|95470.4|95525.9|95475.9|95548.5|95478.6|95524.1|95455.9|54
1647414630000|2022-03-16 07:10:30|95526.6|95476.6|95530.4|95444.9|95538.1|95477.2|95507.1|95440.8|64
1647414640000|2022-03-16 07:10:40|95528.6|95443.7|95529.5|95440.7|95532.6|95459.7|95519.5|95432|54
1647414650000|2022-03-16 07:10:50|95528.6|95440|95531.1|95446.9|95532.7|95469.9|95519.2|95438.6|39
1647414660000|2022-03-16 07:11:00|95530.9|95444.7|95513.3|95463.3|95534.9|95476.5|95512|95441.3|54
1647414670000|2022-03-16 07:11:10|95513.5|95463.5|95526.5|95476.5|95527.1|95477.1|95512.2|95462.2|40
1647414680000|2022-03-16 07:11:20|95520.4|95470.4|95532.4|95452.4|95532.4|95478.5|95518.2|95452.4|32
1647414690000|2022-03-16 07:11:30|95526.2|95476.2|95526.8|95476.8|95534.7|95484.7|95521.6|95471.6|33
1647414700000|2022-03-16 07:11:40|95525.5|95475.5|95531.1|95481.1|95534.4|95484.4|95525.5|95475.5|42
1647414710000|2022-03-16 07:11:50|95530.2|95480.2|95532.1|95482.1|95538.7|95488.7|95526.5|95476.5|28
1647414720000|2022-03-16 07:12:00|95531.8|95481.8|95561.4|95470.8|95563.1|95493.9|95524.5|95462.7|50
1647414730000|2022-03-16 07:12:10|95563.8|95466.8|95586.1|95495.5|95589.1|95519.3|95556.7|95465.5|55
1647414740000|2022-03-16 07:12:20|95580.8|95490.4|95580.2|95492.4|95584.6|95502.3|95576.1|95487.7|36
1647414750000|2022-03-16 07:12:30|95578.3|95491.7|95581.2|95491|95587.1|95504.7|95572.8|95484.3|48
1647414760000|2022-03-16 07:12:40|95575.5|95498.9|95583.9|95493|95587.3|95499.1|95574.6|95488.2|35
1647414770000|2022-03-16 07:12:50|95583.8|95492.3|95582.7|95501.1|95592|95507.6|95578.6|95492.3|52
1647414780000|2022-03-16 07:13:00|95581.2|95500.9|95583.6|95496.8|95587.5|95516.4|95566.4|95491|37
1647414790000|2022-03-16 07:13:10|95582.5|95497.5|95582.9|95498.1|95587.1|95501.5|95581.6|95491.3|37
1647414800000|2022-03-16 07:13:20|95584.6|95496.7|95589.1|95494.9|95593.8|95505.7|95583.4|95494.8|37
1647414810000|2022-03-16 07:13:30|95588.1|95496.7|95597.1|95511.2|95601.1|95514.6|95582.6|95495.9|52
1647414820000|2022-03-16 07:13:40|95598.2|95509.7|95593.9|95498.7|95598.2|95520|95591.1|95498.7|57
1647414830000|2022-03-16 07:13:50|95591.6|95500.5|95593.6|95502|95598.4|95505.7|95585|95493.5|51
1647414840000|2022-03-16 07:14:00|95592.6|95504.1|95596.1|95505.4|95596.2|95511.8|95591.9|95501.9|40
1647414850000|2022-03-16 07:14:10|95593.6|95506.8|95596.1|95512.4|95603.9|95524.7|95593.4|95506.1|48
1647414860000|2022-03-16 07:14:20|95595.8|95515.2|95606.5|95533.2|95621.6|95540.8|95593.6|95510.8|42
1647414870000|2022-03-16 07:14:30|95602.2|95515.6|95618.4|95532.7|95618.4|95539|95598.8|95509|59
1647414880000|2022-03-16 07:14:40|95616.4|95528.9|95617|95536.6|95621.8|95554.6|95602.6|95525.7|47
1647414890000|2022-03-16 07:14:50|95617.1|95536.7|95629.8|95547.7|95629.8|95563.7|95613.7|95532.2|46
1647414900000|2022-03-16 07:15:00|95628.1|95545.6|95613.5|95519.7|95628.1|95561|95581|95499.1|70
1647414910000|2022-03-16 07:15:10|95615.7|95519.2|95611.4|95541.1|95623.6|95552.9|95601.5|95514.8|53
1647414920000|2022-03-16 07:15:20|95609|95532.7|95599.4|95522.6|95615.4|95544.9|95585|95509.4|56
1647414930000|2022-03-16 07:15:30|95599.6|95527.7|95607.1|95557.1|95611.9|95564.4|95583.7|95520.1|63
1647414940000|2022-03-16 07:15:40|95612.4|95562.4|95623.7|95573.7|95627.1|95577.1|95603.6|95553.6|58
1647414950000|2022-03-16 07:15:50|95621|95571|95619.8|95569.8|95623.6|95585.4|95610.4|95568.7|45
1647414960000|2022-03-16 07:16:00|95620.1|95570.1|95616.9|95566.9|95636.4|95576.1|95616|95554.7|60
1647414970000|2022-03-16 07:16:10|95620.7|95570.7|95621.7|95571.7|95623.9|95573.9|95620.7|95570.7|36
1647414980000|2022-03-16 07:16:20|95621.6|95571.6|95623|95573|95624.3|95574.3|95619.3|95569.3|42
1647414990000|2022-03-16 07:16:30|95624.7|95574.7|95631.4|95581.4|95632.7|95582.7|95617.1|95567.1|63
1647415000000|2022-03-16 07:16:40|95634|95584|95626.3|95576.3|95637.1|95587.1|95626.3|95576.3|51
1647415010000|2022-03-16 07:16:50|95626.4|95576.4|95644.7|95594.7|95656.3|95596.2|95622.1|95572.1|62
1647415020000|2022-03-16 07:17:00|95646.9|95596.9|95651.6|95601.6|95661.5|95601.9|95645.8|95585.9|45
1647415030000|2022-03-16 07:17:10|95652.1|95602.1|95651.2|95601.2|95662.6|95602.3|95647.1|95586|37
1647415040000|2022-03-16 07:17:20|95651.1|95601.1|95633|95583|95656.6|95601.7|95630.2|95580.2|63
1647415050000|2022-03-16 07:17:30|95633.3|95583.3|95626.7|95576.7|95645.7|95595.7|95624.5|95574.5|63
1647415060000|2022-03-16 07:17:40|95626.9|95576.9|95641.7|95591.7|95641.7|95591.7|95624.9|95574.9|57
1647415070000|2022-03-16 07:17:50|95641.9|95591.9|95645.5|95595.5|95660.4|95601|95641.9|95583.4|55
1647415080000|2022-03-16 07:18:00|95645.2|95595.2|95652.3|95602.3|95655|95605|95644.3|95594.3|54
1647415090000|2022-03-16 07:18:10|95653|95603|95645.8|95595.8|95653|95603|95644.2|95594.2|39
1647415100000|2022-03-16 07:18:20|95645.6|95595.6|95649|95599|95650.5|95600.5|95644.2|95594.2|49
1647415110000|2022-03-16 07:18:30|95647.8|95597.8|95660|95610|95660|95610|95647.8|95597.8|45
1647415120000|2022-03-16 07:18:40|95657.8|95607.8|95663.2|95613.2|95664.5|95614.5|95656.7|95606.7|37
1647415130000|2022-03-16 07:18:50|95664.7|95614.7|95662.1|95612.1|95668|95618|95661.6|95611.6|47
1647415140000|2022-03-16 07:19:00|95660.6|95610.6|95662.8|95612.8|95665.3|95615.3|95660.6|95610.6|45
1647415150000|2022-03-16 07:19:10|95662.9|95612.9|95656.5|95606.5|95662.9|95612.9|95650.2|95600.2|54
1647415160000|2022-03-16 07:19:20|95658.6|95608.6|95658.8|95608.8|95660.5|95610.5|95655.7|95605.7|36
1647415170000|2022-03-16 07:19:30|95658.7|95608.7|95659.5|95609.5|95665.8|95615.8|95654.8|95604.8|35
1647415180000|2022-03-16 07:19:40|95660.9|95610.9|95667.1|95617.1|95668.4|95618.4|95658.9|95608.9|44
1647415190000|2022-03-16 07:19:50|95666.5|95616.5|95667.5|95617.5|95670.3|95620.3|95662.1|95612.1|52
1647415200000|2022-03-16 07:20:00|95666.8|95616.8|95668.8|95618.8|95678.5|95628.5|95666.8|95616.8|56
1647415210000|2022-03-16 07:20:10|95663|95613|95659|95609|95670|95620|95659|95609|57
1647415220000|2022-03-16 07:20:20|95657.3|95607.3|95666.1|95616.1|95666.1|95616.1|95657.3|95607.3|54
1647415230000|2022-03-16 07:20:30|95667.1|95617.1|95666.9|95616.9|95680.8|95623.2|95662.1|95606|56
1647415240000|2022-03-16 07:20:40|95666|95616|95726.1|95676.1|95740.2|95678.6|95666|95616|57
1647415250000|2022-03-16 07:20:50|95738.1|95665.6|95730.5|95680.5|95738.2|95681.2|95725.5|95664.4|53
1647415260000|2022-03-16 07:21:00|95730.2|95680.2|95663.3|95613.3|95736.2|95681.8|95658.7|95608.7|63
1647415270000|2022-03-16 07:21:10|95663.5|95613.5|95677.2|95606.2|95677.2|95621.9|95662.2|95605.9|47
1647415280000|2022-03-16 07:21:20|95667.6|95617.6|95665.9|95615.9|95667.6|95617.6|95661.7|95611.7|45
1647415290000|2022-03-16 07:21:30|95665.4|95615.4|95680|95630|95681.1|95640.5|95662.5|95612.5|33
1647415300000|2022-03-16 07:21:40|95681.9|95631.9|95689.7|95639.7|95689.7|95639.7|95679.5|95629.5|44
1647415310000|2022-03-16 07:21:50|95692.1|95642.1|95703.9|95653.9|95718.2|95661.7|95692.1|95639.2|55
1647415320000|2022-03-16 07:22:00|95703.2|95653.2|95674|95624|95713.9|95654.2|95669.2|95612|59
1647415330000|2022-03-16 07:22:10|95675.7|95625.7|95676.2|95626.2|95689.4|95629.3|95665.6|95613.2|56
1647415340000|2022-03-16 07:22:20|95675.8|95625.8|95678.9|95628.9|95690.1|95629.6|95674.6|95616.3|45
1647415350000|2022-03-16 07:22:30|95679.6|95629.6|95677.5|95627.5|95691.6|95631.3|95675.6|95613.6|52
1647415360000|2022-03-16 07:22:40|95678.1|95628.1|95676.2|95626.2|95690.7|95630.7|95675.6|95620.1|40
1647415370000|2022-03-16 07:22:50|95684.6|95611.3|95690.9|95618|95691.8|95625.6|95671.6|95608.8|60
1647415380000|2022-03-16 07:23:00|95677|95627|95683.2|95633.2|95700.5|95637|95666.8|95610.1|74
1647415390000|2022-03-16 07:23:10|95684.2|95634.2|95690.8|95640.8|95707.6|95641.2|95683.4|95625|71
1647415400000|2022-03-16 07:23:20|95690.6|95640.6|95696.1|95646.1|95708.2|95646.1|95688.9|95626.4|55
1647415410000|2022-03-16 07:23:30|95692.6|95642.6|95715.2|95640.4|95718.1|95650.6|95692.6|95630.2|76
1647415420000|2022-03-16 07:23:40|95718.2|95640.5|95686.5|95636.5|95723.6|95657|95658|95631.5|72
1647415430000|2022-03-16 07:23:50|95699.2|95624|95672.5|95622.5|95699.2|95637|95669.4|95612.8|69
1647415440000|2022-03-16 07:24:00|95673.4|95623.4|95641|95591|95676.2|95626.2|95641|95591|63
1647415450000|2022-03-16 07:24:10|95636.9|95586.9|95609.2|95559.2|95636.9|95586.9|95601.2|95551.2|63
1647415460000|2022-03-16 07:24:20|95607.7|95557.7|95608.6|95558.6|95610.9|95560.9|95606.2|95556.2|56
1647415470000|2022-03-16 07:24:30|95609.3|95559.3|95559.8|95509.8|95610.6|95560.6|95559.8|95509.8|60
1647415480000|2022-03-16 07:24:40|95558.7|95508.7|95561.3|95511.3|95575|95515.8|95558.7|95500.9|45
1647415490000|2022-03-16 07:24:50|95562|95512|95575.4|95525.4|95575.5|95525.5|95558.4|95498.4|30
1647415500000|2022-03-16 07:25:00|95577.1|95527.1|95581.7|95531.7|95587.3|95537.3|95576.4|95526.4|46
1647415510000|2022-03-16 07:25:10|95579.1|95529.1|95581.1|95531.1|95581.5|95531.5|95574.6|95524.6|52
1647415520000|2022-03-16 07:25:20|95581.9|95531.9|95582.3|95532.3|95582.9|95532.9|95580.6|95530.6|34
1647415530000|2022-03-16 07:25:30|95582.2|95532.2|95590.4|95540.4|95591.2|95541.2|95582.2|95532.2|64
1647415540000|2022-03-16 07:25:40|95590|95540|95585.1|95535.1|95594.9|95544.9|95581.8|95531.8|56
1647415550000|2022-03-16 07:25:50|95585.3|95535.3|95582.6|95532.6|95586.9|95536.9|95582|95532|38
1647415560000|2022-03-16 07:26:00|95584.1|95534.1|95557|95507|95610.6|95535.7|95554.9|95504.9|39
1647415570000|2022-03-16 07:26:10|95557.8|95507.8|95539|95489|95569.6|95507.8|95536.1|95480.1|60
1647415580000|2022-03-16 07:26:20|95539.1|95489.1|95550|95500|95553.3|95503.3|95537.5|95478.4|56
1647415590000|2022-03-16 07:26:30|95550.8|95500.8|95554.2|95504.2|95564.5|95505.3|95550.1|95492.7|53
1647415600000|2022-03-16 07:26:40|95554.5|95504.5|95579.3|95529.3|95603.2|95536.3|95546.9|95496.1|62
1647415610000|2022-03-16 07:26:50|95579.2|95529.2|95563.8|95489.4|95581.9|95529.2|95551.3|95486.2|42
1647415620000|2022-03-16 07:27:00|95564.3|95487.4|95551.3|95501.3|95567.2|95501.3|95545.3|95484|52
1647415630000|2022-03-16 07:27:10|95551.6|95501.6|95545.4|95495.4|95562.7|95504.8|95545.4|95484.8|62
1647415640000|2022-03-16 07:27:20|95545.8|95495.8|95528.8|95478.8|95553.1|95503.1|95515.2|95449.6|61
1647415650000|2022-03-16 07:27:30|95528.5|95478.5|95519.7|95469.7|95543.3|95480|95516.2|95466.2|51
1647415660000|2022-03-16 07:27:40|95520.7|95470.7|95524.9|95474.9|95524.9|95474.9|95520.4|95470.4|33
1647415670000|2022-03-16 07:27:50|95524.4|95474.4|95498.5|95448.5|95528.2|95478.2|95498.5|95448.5|54
1647415680000|2022-03-16 07:28:00|95512.1|95438.7|95502|95452|95516|95453.6|95493.3|95434.7|47
1647415690000|2022-03-16 07:28:10|95503.2|95453.2|95480.1|95430.1|95510.3|95453.2|95478.2|95428.2|48
1647415700000|2022-03-16 07:28:20|95480.2|95430.2|95449.2|95399.2|95482.6|95432.6|95447.1|95382.2|59
1647415710000|2022-03-16 07:28:30|95449|95399|95457.6|95381.4|95465.8|95402.8|95446.5|95374|65
1647415720000|2022-03-16 07:28:40|95461.3|95374.7|95463.7|95382|95483.3|95402.5|95438.3|95369|63
1647415730000|2022-03-16 07:28:50|95463.6|95381.3|95466.3|95378.2|95467.1|95397.8|95446.5|95374.5|62
1647415740000|2022-03-16 07:29:00|95464.6|95379.2|95445.8|95395.8|95466.2|95399.7|95425.1|95370.1|69
1647415750000|2022-03-16 07:29:10|95443.7|95393.7|95458.1|95408.1|95496.8|95432.1|95430.5|95380.5|62
1647415760000|2022-03-16 07:29:20|95456.8|95406.8|95495.5|95414.9|95501.1|95434.6|95456.7|95396.3|67
1647415770000|2022-03-16 07:29:30|95478|95428|95489.7|95401.5|95494.4|95433.1|95470.6|95392.4|35
1647415780000|2022-03-16 07:29:40|95492.8|95403.9|95501.8|95400.6|95506.8|95407.9|95485.2|95399.3|29
1647415790000|2022-03-16 07:29:50|95501.1|95401.4|95487.6|95395.6|95505.3|95411.2|95475.3|95389.8|44
1647415800000|2022-03-16 07:30:00|95485.7|95398.5|95484.4|95434.4|95500.2|95436.9|95470|95398.5|67
1647415810000|2022-03-16 07:30:10|95484.6|95434.6|95490|95440|95501.8|95442.6|95484.4|95431.1|45
1647415820000|2022-03-16 07:30:20|95489.9|95439.9|95476.5|95426.5|95492.5|95442.5|95474.4|95424.4|58
1647415830000|2022-03-16 07:30:30|95475.9|95425.9|95482.3|95432.3|95482.3|95432.3|95474.3|95424.3|41
1647415840000|2022-03-16 07:30:40|95485.8|95435.8|95489.9|95439.9|95490.8|95447.1|95471|95431.7|39
1647415850000|2022-03-16 07:30:50|95491.9|95441.9|95530.3|95457.9|95539.7|95476.5|95487|95431.3|60
1647415860000|2022-03-16 07:31:00|95535.6|95458.6|95519.5|95469.5|95538|95472|95516.6|95454.8|47
1647415870000|2022-03-16 07:31:10|95520.3|95470.3|95518.7|95468.7|95520.3|95470.3|95516.9|95466.9|38
1647415880000|2022-03-16 07:31:20|95518.6|95468.6|95516.5|95466.5|95518.8|95468.8|95515.6|95465.6|22
1647415890000|2022-03-16 07:31:30|95516.4|95466.4|95509.2|95459.2|95518.9|95481.1|95505.3|95459.2|38
1647415900000|2022-03-16 07:31:40|95510|95460|95506.7|95456.7|95521.9|95461.1|95505.1|95449.5|29
1647415910000|2022-03-16 07:31:50|95507.1|95457.1|95502.6|95452.6|95519.8|95459.3|95500.8|95445.5|38
1647415920000|2022-03-16 07:32:00|95502.4|95452.4|95507.8|95457.8|95508.6|95458.6|95500.7|95450.7|30
1647415930000|2022-03-16 07:32:10|95508.2|95458.2|95535.2|95454.3|95535.2|95473.3|95507.2|95453.5|43
1647415940000|2022-03-16 07:32:20|95536.2|95453.6|95541.1|95452.2|95546.4|95477.4|95520.8|95448.6|33
1647415950000|2022-03-16 07:32:30|95537.4|95456|95532.6|95454.9|95538.2|95468.4|95518.4|95452.6|34
1647415960000|2022-03-16 07:32:40|95530.1|95457.4|95526.5|95455.2|95538.6|95470.4|95517|95451.5|42
1647415970000|2022-03-16 07:32:50|95526.4|95455.1|95522.9|95472.9|95543.2|95474.9|95517.5|95455.1|53
1647415980000|2022-03-16 07:33:00|95523.3|95473.3|95527.8|95477.8|95532.4|95482.4|95522.5|95472.5|59
1647415990000|2022-03-16 07:33:10|95527.6|95477.6|95537.5|95487.5|95538.7|95488.7|95527.6|95477.6|46
1647416000000|2022-03-16 07:33:20|95537.3|95487.3|95541.7|95491.7|95543.3|95493.3|95534.9|95484.9|53
1647416010000|2022-03-16 07:33:30|95542|95492|95552.6|95502.6|95553.2|95503.2|95540.9|95490.9|57
1647416020000|2022-03-16 07:33:40|95552.7|95502.7|95554.5|95504.5|95558.2|95508.2|95547.4|95497.4|49
1647416030000|2022-03-16 07:33:50|95555|95505|95608|95558|95629.2|95560.6|95554.1|95504.1|66
1647416040000|2022-03-16 07:34:00|95607.8|95557.8|95625.7|95545.3|95625.7|95563.9|95603|95543|45
1647416050000|2022-03-16 07:34:10|95610.2|95560.2|95607.9|95557.9|95626.2|95561.9|95603.4|95539.5|38
1647416060000|2022-03-16 07:34:20|95622.6|95545.8|95627.2|95577.2|95645.3|95580.7|95608|95545.2|60
1647416070000|2022-03-16 07:34:30|95627.6|95577.6|95634.4|95584.4|95649.5|95585.5|95624.4|95559.3|50
1647416080000|2022-03-16 07:34:40|95634.2|95584.2|95661.7|95611.7|95675|95612.5|95626.5|95564.3|67
1647416090000|2022-03-16 07:34:50|95661|95611|95671.9|95621.9|95677.3|95627.3|95654.4|95595.4|62
1647416100000|2022-03-16 07:35:00|95672.7|95622.7|95662.4|95612.4|95682.4|95632.4|95661.2|95611.2|59
1647416110000|2022-03-16 07:35:10|95662.8|95612.8|95662.3|95612.3|95673|95625.3|95649.8|95600.6|54
1647416120000|2022-03-16 07:35:20|95662.4|95612.4|95656.5|95606.5|95673.4|95616.8|95639|95588.4|52
1647416130000|2022-03-16 07:35:30|95656.9|95606.9|95659.4|95609.4|95673.4|95612.9|95656.8|95599.6|51
1647416140000|2022-03-16 07:35:40|95659.8|95609.8|95646.8|95596.8|95660.3|95610.3|95643.7|95593.7|56
1647416150000|2022-03-16 07:35:50|95646.5|95596.5|95646.3|95596.3|95649.9|95607|95632|95593|56
1647416160000|2022-03-16 07:36:00|95646.6|95596.6|95655.6|95605.6|95657.1|95607.1|95645.2|95595.2|64
1647416170000|2022-03-16 07:36:10|95657.4|95607.4|95668.6|95618.6|95668.6|95618.6|95657.4|95607.4|54
1647416180000|2022-03-16 07:36:20|95667.6|95617.6|95668.4|95618.4|95670|95620|95655.4|95605.4|66
1647416190000|2022-03-16 07:36:30|95669.2|95619.2|95636.3|95586.3|95669.7|95619.7|95622.5|95585.1|58
1647416200000|2022-03-16 07:36:40|95636.2|95586.2|95626.2|95576.2|95645.2|95599|95620.2|95572.7|71
1647416210000|2022-03-16 07:36:50|95626.1|95576.1|95622.6|95572.6|95626.5|95587.8|95612.8|95569.7|58
1647416220000|2022-03-16 07:37:00|95623.8|95573.8|95623.3|95573.3|95626.5|95588.2|95605.7|95570.4|57
1647416230000|2022-03-16 07:37:10|95620.9|95570.9|95611.8|95586.8|95624|95586.8|95608.4|95567.5|51
1647416240000|2022-03-16 07:37:20|95611.3|95586.3|95612|95587|95626.7|95589.3|95607.8|95574.5|49
1647416250000|2022-03-16 07:37:30|95610.6|95585.6|95605.8|95580.8|95610.6|95585.6|95605.2|95580.2|44
1647416260000|2022-03-16 07:37:40|95605.9|95580.9|95616.5|95566.5|95620.1|95582.9|95601|95564.2|52
1647416270000|2022-03-16 07:37:50|95616.3|95566.3|95616.8|95566.8|95618.2|95568.2|95610.2|95560.2|59
1647416280000|2022-03-16 07:38:00|95610.7|95560.7|95613.9|95563.9|95628.1|95571.9|95596.9|95552|58
1647416290000|2022-03-16 07:38:10|95614.1|95564.1|95612.4|95562.4|95616.1|95566.1|95610.8|95560.8|30
1647416300000|2022-03-16 07:38:20|95612.3|95562.3|95611.5|95561.5|95620.1|95570.1|95608.8|95558.8|49
1647416310000|2022-03-16 07:38:30|95611.3|95561.3|95614.4|95564.4|95619.4|95569.4|95611.3|95561.3|35
1647416320000|2022-03-16 07:38:40|95617.6|95567.6|95615.3|95565.3|95619.6|95569.6|95610.4|95560.4|34
1647416330000|2022-03-16 07:38:50|95615.8|95565.8|95613.2|95563.2|95617.5|95567.5|95611.3|95561.3|30
1647416340000|2022-03-16 07:39:00|95613.8|95563.8|95614.9|95564.9|95628.3|95572.5|95613.2|95557.1|65
1647416350000|2022-03-16 07:39:10|95615|95565|95618.6|95568.6|95623.7|95573.7|95614.8|95564.8|49
1647416360000|2022-03-16 07:39:20|95620.2|95570.2|95609.7|95584.7|95624.6|95585.6|95608.3|95569.5|31
1647416370000|2022-03-16 07:39:30|95610.1|95585.1|95617.8|95567.8|95634.4|95587.9|95610|95560.4|59
1647416380000|2022-03-16 07:39:40|95617.2|95567.2|95613|95563|95626.3|95570.6|95612.1|95552.8|46
1647416390000|2022-03-16 07:39:50|95614.3|95564.3|95608.1|95558.1|95630|95566.6|95604.4|95542.8|40
1647416400000|2022-03-16 07:40:00|95608.3|95558.3|95614.2|95564.2|95616.8|95566.8|95607.4|95557.4|44
1647416410000|2022-03-16 07:40:10|95614.3|95564.3|95639.8|95589.8|95645.2|95602.7|95614.3|95562.6|53
1647416420000|2022-03-16 07:40:20|95640.2|95590.2|95636.9|95586.9|95644.7|95606.8|95629.5|95586.1|40
1647416430000|2022-03-16 07:40:30|95636.8|95586.8|95634|95584|95636.8|95586.8|95634|95584|40
1647416440000|2022-03-16 07:40:40|95633.7|95583.7|95635.9|95585.9|95635.9|95585.9|95632.3|95582.3|33
1647416450000|2022-03-16 07:40:50|95636|95586|95634.3|95584.3|95639.1|95589.1|95631.4|95581.4|32
1647416460000|2022-03-16 07:41:00|95632.5|95582.5|95635.2|95585.2|95647.2|95590.4|95631.1|95576.5|36
1647416470000|2022-03-16 07:41:10|95636.3|95586.3|95636.7|95586.7|95639.8|95589.8|95633.5|95583.5|35
1647416480000|2022-03-16 07:41:20|95635.8|95585.8|95639.1|95589.1|95639.1|95589.1|95633|95583|46
1647416490000|2022-03-16 07:41:30|95638.6|95588.6|95611.5|95586.5|95640.6|95590.6|95604|95579|60
1647416500000|2022-03-16 07:41:40|95611.2|95586.2|95656.1|95583.7|95656.1|95597.9|95610.2|95583.7|52
1647416510000|2022-03-16 07:41:50|95655.9|95585|95623.4|95598.4|95655.9|95605|95623.4|95585|48
1647416520000|2022-03-16 07:42:00|95624.1|95599.1|95643.4|95593.4|95652.8|95603.1|95624.1|95578.6|42
1647416530000|2022-03-16 07:42:10|95642.1|95592.1|95637.1|95587.1|95643.2|95593.2|95634.7|95584.7|32
1647416540000|2022-03-16 07:42:20|95637|95587|95642.3|95592.3|95643.7|95593.7|95634.5|95584.5|41
1647416550000|2022-03-16 07:42:30|95630.4|95605.4|95646.3|95596.3|95646.3|95609.7|95627.8|95592.6|46
1647416560000|2022-03-16 07:42:40|95646.6|95596.6|95637|95612|95655.2|95618.7|95635.3|95596.5|37
1647416570000|2022-03-16 07:42:50|95636.9|95611.9|95650.7|95600.7|95653.1|95618|95633.5|95600.2|45
1647416580000|2022-03-16 07:43:00|95651.2|95601.2|95642.4|95592.4|95652.1|95615.1|95629.2|95592.4|47
1647416590000|2022-03-16 07:43:10|95642.8|95592.8|95632.5|95607.5|95642.8|95607.5|95628.7|95592.6|36
1647416600000|2022-03-16 07:43:20|95632.8|95607.8|95631.6|95606.6|95633.1|95608.1|95631.3|95606.3|21
1647416610000|2022-03-16 07:43:30|95630.7|95605.7|95636.3|95611.3|95637|95612|95630.3|95605.3|32
1647416620000|2022-03-16 07:43:40|95636.6|95611.6|95644.2|95594.2|95644.6|95612.3|95628.3|95592.3|49
1647416630000|2022-03-16 07:43:50|95644.7|95594.7|95640.5|95590.5|95644.7|95594.7|95632.9|95582.9|59
1647416640000|2022-03-16 07:44:00|95639.7|95589.7|95621.1|95596.1|95643|95606.5|95621.1|95589.1|50
1647416650000|2022-03-16 07:44:10|95636.7|95586.7|95640.5|95590.5|95646.1|95597.2|95615.8|95581.3|53
1647416660000|2022-03-16 07:44:20|95643.6|95593.6|95644.2|95594.2|95648.5|95598.5|95639.6|95589.6|51
1647416670000|2022-03-16 07:44:30|95644.5|95594.5|95645.2|95595.2|95647.1|95597.1|95642.2|95592.2|46
1647416680000|2022-03-16 07:44:40|95645.3|95595.3|95619.2|95594.2|95647.5|95603.4|95619.2|95585.8|57
1647416690000|2022-03-16 07:44:50|95636.3|95586.3|95636.2|95586.2|95639|95589|95622.1|95572.1|74
1647416700000|2022-03-16 07:45:00|95635.6|95585.6|95640.1|95590.1|95645.7|95595.7|95630.8|95580.8|70
1647416710000|2022-03-16 07:45:10|95640|95590|95660.5|95610.5|95665.8|95615.8|95636.8|95586.8|58
1647416720000|2022-03-16 07:45:20|95665.5|95615.5|95659.6|95609.6|95670|95620|95659.2|95609.2|56
1647416730000|2022-03-16 07:45:30|95661.1|95611.1|95659.2|95609.2|95665.4|95615.4|95657.6|95607.6|56
1647416740000|2022-03-16 07:45:40|95658.2|95608.2|95659|95609|95662.2|95612.2|95658.2|95608.2|41
1647416750000|2022-03-16 07:45:50|95659.8|95609.8|95671|95621|95671|95621|95659.8|95609.8|51
1647416760000|2022-03-16 07:46:00|95671.3|95621.3|95684.4|95634.4|95685.6|95635.6|95669.4|95619.4|58
1647416770000|2022-03-16 07:46:10|95685.3|95635.3|95730.6|95680.6|95737.6|95682.1|95677.6|95633.7|67
1647416780000|2022-03-16 07:46:20|95733.8|95683.8|95735|95685|95737|95687|95729.7|95679.7|50
1647416790000|2022-03-16 07:46:30|95735.2|95685.2|95741.9|95691.9|95750.5|95700.5|95735.2|95685.2|62
1647416800000|2022-03-16 07:46:40|95743.2|95693.2|95736.7|95686.7|95747.9|95705.5|95722.4|95684.5|59
1647416810000|2022-03-16 07:46:50|95736.2|95686.2|95745.3|95695.3|95750.3|95700.3|95735.2|95685.2|64
1647416820000|2022-03-16 07:47:00|95744.5|95694.5|95730.8|95680.8|95748.8|95698.8|95720.7|95678.6|61
1647416830000|2022-03-16 07:47:10|95730.9|95680.9|95725.7|95675.7|95731.7|95681.7|95725.7|95675.7|43
1647416840000|2022-03-16 07:47:20|95726.4|95676.4|95679.7|95629.7|95731.3|95681.3|95678|95628|61
1647416850000|2022-03-16 07:47:30|95676.4|95626.4|95673.6|95623.6|95678|95628|95670.8|95620.8|56
1647416860000|2022-03-16 07:47:40|95673.5|95623.5|95671.9|95621.9|95674.7|95624.7|95669.9|95619.9|39
1647416870000|2022-03-16 07:47:50|95671.5|95621.5|95671.7|95621.7|95673.1|95623.1|95669.7|95619.7|32
1647416880000|2022-03-16 07:48:00|95668.7|95618.7|95685|95635|95689.2|95639.2|95668.7|95618.7|56
1647416890000|2022-03-16 07:48:10|95683.3|95633.3|95685.2|95635.2|95686.7|95636.7|95681.2|95631.2|36
1647416900000|2022-03-16 07:48:20|95685.4|95635.4|95685.7|95635.7|95688.2|95638.2|95681|95631|38
1647416910000|2022-03-16 07:48:30|95686.7|95636.7|95681.2|95631.2|95686.7|95636.7|95677.2|95627.2|35
1647416920000|2022-03-16 07:48:40|95681.5|95631.5|95685|95635|95685|95635|95675.7|95625.7|40
1647416930000|2022-03-16 07:48:50|95684.5|95634.5|95678|95628|95684.5|95634.5|95677.5|95627.5|35
1647416940000|2022-03-16 07:49:00|95676.2|95626.2|95655.1|95630.1|95676.2|95631.5|95651.1|95619.5|45
1647416950000|2022-03-16 07:49:10|95654.9|95629.9|95659.7|95634.7|95670.3|95634.7|95654.9|95618.4|22
1647416960000|2022-03-16 07:49:20|95661|95636|95656.2|95631.2|95673.6|95636.6|95656.2|95623.4|24
1647416970000|2022-03-16 07:49:30|95659|95634|95657.6|95632.6|95659.6|95634.6|95656.5|95631.5|33
1647416980000|2022-03-16 07:49:40|95657.7|95632.7|95664.8|95639.8|95674.2|95640.6|95657.7|95624.2|39
1647416990000|2022-03-16 07:49:50|95663.9|95638.9|95664.1|95639.1|95665.9|95640.9|95661.5|95636.5|31
1647417000000|2022-03-16 07:50:00|95664.2|95639.2|95657.4|95632.4|95664.2|95639.2|95657.4|95632.4|25
1647417010000|2022-03-16 07:50:10|95657.8|95632.8|95665|95640|95665|95640|95657.8|95632.8|38
1647417020000|2022-03-16 07:50:20|95664.9|95639.9|95668.9|95643.9|95670.6|95645.6|95664.8|95639.8|34
1647417030000|2022-03-16 07:50:30|95669.2|95644.2|95669.8|95644.8|95670.9|95645.9|95666.5|95641.5|26
1647417040000|2022-03-16 07:50:40|95670.3|95645.3|95665|95640|95670.3|95645.3|95664.1|95639.1|38
1647417050000|2022-03-16 07:50:50|95665.2|95640.2|95661.3|95636.3|95665.9|95640.9|95655.4|95630.4|41
1647417060000|2022-03-16 07:51:00|95661.7|95636.7|95660.3|95635.3|95662.1|95637.1|95656.5|95631.5|34
1647417070000|2022-03-16 07:51:10|95662.6|95637.6|95689.8|95664.8|95696.3|95671.3|95662.6|95637.6|43
1647417080000|2022-03-16 07:51:20|95690|95665|95685.4|95660.4|95690.4|95665.4|95684.8|95659.8|47
1647417090000|2022-03-16 07:51:30|95684.8|95659.8|95677.4|95652.4|95685.4|95660.4|95676|95651|45
1647417100000|2022-03-16 07:51:40|95677|95652|95678.7|95653.7|95681.8|95656.8|95676.1|95651.1|40
1647417110000|2022-03-16 07:51:50|95679.2|95654.2|95673.1|95648.1|95679.4|95654.4|95667.9|95642.9|38
1647417120000|2022-03-16 07:52:00|95673.3|95648.3|95672.5|95647.5|95684.8|95659.8|95670.3|95645.3|39
1647417130000|2022-03-16 07:52:10|95672.4|95647.4|95687.8|95662.8|95689.8|95664.8|95671.3|95646.3|32
1647417140000|2022-03-16 07:52:20|95690.6|95665.6|95694.8|95669.8|95697.7|95672.7|95687.8|95662.8|40
1647417150000|2022-03-16 07:52:30|95694.4|95669.4|95691.1|95666.1|95694.7|95669.7|95686.7|95661.7|30
1647417160000|2022-03-16 07:52:40|95691.2|95666.2|95682.5|95657.5|95692|95667|95682.3|95657.3|36
1647417170000|2022-03-16 07:52:50|95683|95658|95684.2|95659.2|95687.3|95662.3|95682.4|95657.4|44
1647417180000|2022-03-16 07:53:00|95683.3|95658.3|95681.9|95656.9|95687.6|95662.6|95681.9|95656.9|40
1647417190000|2022-03-16 07:53:10|95681.6|95656.6|95675.8|95650.8|95686.1|95661.1|95674.1|95649.1|39
1647417200000|2022-03-16 07:53:20|95674.5|95649.5|95679.8|95654.8|95682.1|95657.1|95674.5|95649.5|40
1647417210000|2022-03-16 07:53:30|95680.6|95655.6|95661.6|95636.6|95687.4|95662.4|95661.1|95629.9|39
1647417220000|2022-03-16 07:53:40|95665.5|95640.5|95676.1|95651.1|95676.1|95651.1|95661.2|95636.2|38
1647417230000|2022-03-16 07:53:50|95675.8|95650.8|95679.4|95654.4|95693.8|95656.4|95673.6|95642.7|33
1647417240000|2022-03-16 07:54:00|95678.9|95653.9|95730|95680|95730|95694.2|95677.6|95645.9|58
1647417250000|2022-03-16 07:54:10|95726.3|95676.3|95726.5|95701.5|95728.5|95703.5|95712.2|95675.7|48
1647417260000|2022-03-16 07:54:20|95724.7|95699.7|95739.4|95689.4|95743.8|95699.7|95721.5|95687|45
1647417270000|2022-03-16 07:54:30|95740.2|95690.2|95736.7|95686.7|95741.2|95691.2|95733.6|95683.6|44
1647417280000|2022-03-16 07:54:40|95735|95685|95726.2|95676.2|95737.1|95695.5|95714|95676.1|38
1647417290000|2022-03-16 07:54:50|95726.8|95676.8|95718.5|95693.5|95731.1|95693.9|95713.6|95675.5|40
1647417300000|2022-03-16 07:55:00|95720.3|95695.3|95716.2|95691.2|95733.1|95695.6|95715.4|95681.1|43
1647417310000|2022-03-16 07:55:10|95716.1|95691.1|95761.8|95711.8|95762.1|95725.1|95703.9|95668.2|67
1647417320000|2022-03-16 07:55:20|95761.4|95711.4|95747.9|95722.9|95763.8|95724.2|95747.3|95708.2|50
1647417330000|2022-03-16 07:55:30|95748.5|95723.5|95777.1|95727.1|95777.4|95727.4|95748.5|95711.9|60
1647417340000|2022-03-16 07:55:40|95779|95729|95768.1|95718.1|95782.9|95744.2|95754.6|95716.7|54
1647417350000|2022-03-16 07:55:50|95771|95721|95772.5|95722.5|95774.9|95736.6|95755.2|95718.1|41
1647417360000|2022-03-16 07:56:00|95772.6|95722.6|95770|95720|95781.8|95745.1|95753.6|95718.1|55
1647417370000|2022-03-16 07:56:10|95769.9|95719.9|95778.9|95728.9|95782.6|95744.5|95763.2|95719.4|50
1647417380000|2022-03-16 07:56:20|95768.1|95743.1|95763|95738|95778.1|95743.7|95756|95719.9|50
1647417390000|2022-03-16 07:56:30|95763.2|95738.2|95786.6|95736.6|95788.6|95751|95760.7|95733.4|55
1647417400000|2022-03-16 07:56:40|95786.7|95736.7|95799.5|95774.5|95810.8|95778.3|95770.9|95735.9|59
1647417410000|2022-03-16 07:56:50|95811|95761|95804.1|95779.1|95817|95785.4|95800.7|95761|56
1647417420000|2022-03-16 07:57:00|95803.6|95778.6|95818.8|95768.8|95818.8|95787.1|95800.1|95764.1|53
1647417430000|2022-03-16 07:57:10|95818.2|95768.2|95780.9|95755.9|95820.4|95780|95780.4|95751.9|56
1647417440000|2022-03-16 07:57:20|95780.4|95755.4|95775.2|95750.2|95781.2|95756.2|95771.7|95746.7|43
1647417450000|2022-03-16 07:57:30|95775.6|95750.6|95771.8|95746.8|95808.3|95783.3|95767.6|95742|63
1647417460000|2022-03-16 07:57:40|95773.4|95748.4|95809.3|95784.3|95810.5|95785.5|95773.4|95748.4|53
1647417470000|2022-03-16 07:57:50|95810.4|95785.4|95801.5|95776.5|95810.8|95785.8|95796.5|95771.5|51
1647417480000|2022-03-16 07:58:00|95802.1|95777.1|95802.2|95777.2|95861.9|95827.5|95802.1|95764.5|68
1647417490000|2022-03-16 07:58:10|95803|95778|95828.8|95803.8|95831.3|95805.1|95803|95759.2|70
1647417500000|2022-03-16 07:58:20|95830|95805|95794.2|95744.2|95843.4|95810.9|95787.3|95737.3|59
1647417510000|2022-03-16 07:58:30|95793.8|95743.8|95796.4|95771.4|95805.1|95771.4|95772.7|95738.5|57
1647417520000|2022-03-16 07:58:40|95796.8|95771.8|95805.6|95755.6|95809.9|95775.7|95790.6|95755.6|53
1647417530000|2022-03-16 07:58:50|95793.2|95768.2|95827.8|95777.8|95834.7|95791.5|95791|95759.9|55
1647417540000|2022-03-16 07:59:00|95828.5|95778.5|95825.1|95775.1|95835.2|95801.4|95823|95773|52
1647417550000|2022-03-16 07:59:10|95825.2|95775.2|95827.7|95777.7|95828.3|95783.9|95798.3|95768.2|54
1647417560000|2022-03-16 07:59:20|95827.6|95777.6|95825.7|95775.7|95829.4|95789.6|95799.6|95764.6|59
1647417570000|2022-03-16 07:59:30|95824.9|95774.9|95824.8|95774.8|95827.7|95786.2|95804.7|95767.2|57
1647417580000|2022-03-16 07:59:40|95825.3|95775.3|95820.7|95770.7|95826.9|95776.9|95820.7|95770.7|43
1647417590000|2022-03-16 07:59:50|95819.9|95769.9|95813.6|95763.6|95820.8|95775.9|95797.5|95761|57
1647417600000|2022-03-16 08:00:00|95812.5|95762.5|95783.4|95758.4|95815.6|95777.1|95783.4|95755.4|70
1647417610000|2022-03-16 08:00:10|95783.5|95758.5|95783.7|95758.7|95789.9|95764.9|95780.6|95755.6|73
1647417620000|2022-03-16 08:00:20|95783.8|95758.8|95791.3|95766.3|95791.4|95766.4|95776.6|95751.6|65
1647417630000|2022-03-16 08:00:30|95791.7|95766.7|95786.8|95761.8|95796|95771|95786.3|95761.3|64
1647417640000|2022-03-16 08:00:40|95786.4|95761.4|95783.9|95758.9|95786.6|95761.6|95779.6|95754.6|60
1647417650000|2022-03-16 08:00:50|95783.5|95758.5|95776.9|95751.9|95783.5|95758.5|95774.1|95749.1|66
1647417660000|2022-03-16 08:01:00|95775.3|95750.3|95773.6|95748.6|95781|95756|95771.5|95746.5|69
1647417670000|2022-03-16 08:01:10|95774.2|95749.2|95777.7|95752.7|95780.1|95755.1|95773.7|95748.7|58
1647417680000|2022-03-16 08:01:20|95778.3|95753.3|95784.6|95759.6|95793.3|95768.3|95777.4|95752.4|64
1647417690000|2022-03-16 08:01:30|95784.4|95759.4|95780|95755|95784.5|95759.5|95777.6|95752.6|60
1647417700000|2022-03-16 08:01:40|95779.7|95754.7|95795.8|95770.8|95796.4|95771.4|95778.5|95753.5|68
1647417710000|2022-03-16 08:01:50|95794.3|95769.3|95779.2|95754.2|95794.3|95769.3|95779.1|95754.1|70
1647417720000|2022-03-16 08:02:00|95780.6|95755.6|95780.7|95755.7|95786.9|95761.9|95773.8|95748.8|60
1647417730000|2022-03-16 08:02:10|95780.8|95755.8|95785.2|95760.2|95798.7|95773.7|95778.5|95753.5|70
1647417740000|2022-03-16 08:02:20|95783.3|95758.3|95795.4|95770.4|95810.3|95773.8|95778.1|95753.1|69
1647417750000|2022-03-16 08:02:30|95796.9|95771.9|95777.7|95752.7|95797.6|95772.6|95773.7|95748.7|65
1647417760000|2022-03-16 08:02:40|95777.6|95752.6|95776.9|95751.9|95777.9|95752.9|95768.8|95743.8|73
1647417770000|2022-03-16 08:02:50|95776.7|95751.7|95778.4|95753.4|95783.8|95758.8|95776.7|95751.7|51
1647417780000|2022-03-16 08:03:00|95778.6|95753.6|95786.3|95761.3|95787.7|95762.7|95772.3|95747.3|64
1647417790000|2022-03-16 08:03:10|95788.3|95763.3|95775.5|95750.5|95789.9|95764.9|95771.5|95746.5|63
1647417800000|2022-03-16 08:03:20|95773|95748|95774.7|95749.7|95777.2|95752.2|95772.8|95747.8|52
1647417810000|2022-03-16 08:03:30|95775.6|95750.6|95773.3|95748.3|95776.2|95751.2|95762.4|95737.4|72
1647417820000|2022-03-16 08:03:40|95772.9|95747.9|95777.1|95752.1|95780.2|95755.2|95772|95747|55
1647417830000|2022-03-16 08:03:50|95776.3|95751.3|95748.6|95723.6|95780|95755|95744.2|95710.8|59
1647417840000|2022-03-16 08:04:00|95748.1|95723.1|95736|95711|95748.2|95723.2|95718.6|95691.6|57
1647417850000|2022-03-16 08:04:10|95735.1|95710.1|95753.2|95703.2|95754|95716.6|95707.9|95682.9|64
1647417860000|2022-03-16 08:04:20|95752.7|95702.7|95704.9|95679.9|95752.7|95719.7|95703.4|95678.4|73
1647417870000|2022-03-16 08:04:30|95703.6|95678.6|95730|95705|95733.3|95708.3|95696.6|95658.7|66
1647417880000|2022-03-16 08:04:40|95729.7|95704.7|95726.6|95701.6|95743.9|95706.2|95726.2|95693.3|43
1647417890000|2022-03-16 08:04:50|95726.7|95701.7|95737.9|95712.9|95742.6|95713.9|95726.2|95692.6|52
1647417900000|2022-03-16 08:05:00|95738.9|95713.9|95719.8|95694.8|95750.2|95725.2|95717.8|95692.8|70
1647417910000|2022-03-16 08:05:10|95720.4|95695.4|95718.7|95693.7|95721.8|95696.8|95713|95688|72
1647417920000|2022-03-16 08:05:20|95718.5|95693.5|95728.7|95703.7|95728.7|95703.7|95718|95693|56
1647417930000|2022-03-16 08:05:30|95728.3|95703.3|95734.9|95709.9|95740.2|95715.2|95728|95703|62
1647417940000|2022-03-16 08:05:40|95735.3|95710.3|95734.1|95709.1|95735.7|95710.7|95732.4|95707.4|48
1647417950000|2022-03-16 08:05:50|95733.9|95708.9|95733.1|95708.1|95734|95709|95731.6|95706.6|35
1647417960000|2022-03-16 08:06:00|95733.9|95708.9|95737.9|95712.9|95741.2|95716.2|95733.3|95708.3|45
1647417970000|2022-03-16 08:06:10|95738|95713|95721.8|95696.8|95738.9|95713.9|95718.1|95693.1|73
1647417980000|2022-03-16 08:06:20|95721.5|95696.5|95721.1|95696.1|95723.2|95698.2|95719.4|95694.4|46
1647417990000|2022-03-16 08:06:30|95719.8|95694.8|95729|95704|95737.5|95712.5|95719.8|95694.8|68
1647418000000|2022-03-16 08:06:40|95729.6|95704.6|95722.1|95697.1|95732.5|95707.5|95720.8|95695.8|46
1647418010000|2022-03-16 08:06:50|95721.8|95696.8|95722.1|95697.1|95726.4|95701.4|95719.8|95694.8|50
1647418020000|2022-03-16 08:07:00|95721.8|95696.8|95724.4|95699.4|95724.5|95699.5|95719.2|95694.2|44
1647418030000|2022-03-16 08:07:10|95720.5|95695.5|95720.6|95695.6|95724.4|95699.4|95716.3|95691.3|52
1647418040000|2022-03-16 08:07:20|95719.6|95694.6|95723.9|95698.9|95727.7|95702.7|95718.3|95693.3|60
1647418050000|2022-03-16 08:07:30|95724.7|95699.7|95721.6|95696.6|95729.3|95704.3|95721.6|95696.6|55
1647418060000|2022-03-16 08:07:40|95723.6|95698.6|95723|95698|95725.3|95700.3|95717.9|95692.9|45
1647418070000|2022-03-16 08:07:50|95722.9|95697.9|95728.8|95703.8|95731.4|95706.4|95721.7|95696.7|45
1647418080000|2022-03-16 08:08:00|95727.2|95702.2|95752.9|95702.9|95755.7|95716.2|95726.9|95690.1|58
1647418090000|2022-03-16 08:08:10|95753.2|95703.2|95733.2|95708.2|95757.4|95713.4|95732.3|95695.5|58
1647418100000|2022-03-16 08:08:20|95733|95708|95730.2|95705.2|95742|95708.3|95727.7|95691.6|51
1647418110000|2022-03-16 08:08:30|95729.8|95704.8|95728|95703|95743.2|95705.1|95727.6|95690.8|38
1647418120000|2022-03-16 08:08:40|95727.7|95702.7|95732.5|95707.5|95744.9|95707.7|95727.6|95693.3|41
1647418130000|2022-03-16 08:08:50|95732.6|95707.6|95731.4|95706.4|95746.5|95708.6|95728.9|95695.6|58
1647418140000|2022-03-16 08:09:00|95731|95706|95736.4|95711.4|95736.4|95711.4|95731|95706|36
1647418150000|2022-03-16 08:09:10|95735.9|95710.9|95728.5|95703.5|95735.9|95710.9|95726.2|95701.2|44
1647418160000|2022-03-16 08:09:20|95728.6|95703.6|95728.8|95703.8|95730.5|95705.5|95727.7|95702.7|45
1647418170000|2022-03-16 08:09:30|95728.5|95703.5|95730.5|95705.5|95730.5|95705.5|95727.9|95702.9|29
1647418180000|2022-03-16 08:09:40|95731.7|95706.7|95732.5|95707.5|95732.7|95707.7|95730|95705|32
1647418190000|2022-03-16 08:09:50|95730.3|95705.3|95732.1|95707.1|95733.9|95708.9|95729.9|95704.9|43
1647418200000|2022-03-16 08:10:00|95733.4|95708.4|95736.2|95711.2|95736.3|95711.3|95729.5|95704.5|34
1647418210000|2022-03-16 08:10:10|95736.1|95711.1|95743.3|95693.3|95743.3|95716.2|95724.5|95692.1|52
1647418220000|2022-03-16 08:10:20|95728|95703|95725.5|95700.5|95742.6|95709.4|95725.5|95692.6|71
1647418230000|2022-03-16 08:10:30|95725.2|95700.2|95724.6|95699.6|95743|95704.3|95719.6|95688.5|72
1647418240000|2022-03-16 08:10:40|95723.7|95698.7|95698.1|95648.1|95739.4|95703.4|95686.1|95648.1|71
1647418250000|2022-03-16 08:10:50|95699.5|95649.5|95668.1|95618.1|95701.4|95651.4|95659.9|95615.4|72
1647418260000|2022-03-16 08:11:00|95670.7|95620.7|95644.4|95619.4|95673.3|95629.9|95644.4|95607.7|56
1647418270000|2022-03-16 08:11:10|95644.3|95619.3|95643.6|95618.6|95659.3|95622|95635.2|95597.8|69
1647418280000|2022-03-16 08:11:20|95643.8|95618.8|95671.3|95621.3|95671.3|95632|95642|95617|64
1647418290000|2022-03-16 08:11:30|95657.8|95632.8|95646|95621|95669.4|95634.7|95645|95614|67
1647418300000|2022-03-16 08:11:40|95646.1|95621.1|95655.5|95630.5|95655.7|95630.7|95643.2|95618.2|59
1647418310000|2022-03-16 08:11:50|95655.4|95630.4|95660.6|95635.6|95660.8|95635.8|95655.4|95630.4|60
1647418320000|2022-03-16 08:12:00|95659.9|95634.9|95671.3|95646.3|95673.1|95648.1|95659.5|95634.5|38
1647418330000|2022-03-16 08:12:10|95672.9|95647.9|95674.2|95649.2|95674.3|95649.3|95671.3|95646.3|49
1647418340000|2022-03-16 08:12:20|95675.6|95650.6|95672.3|95647.3|95675.6|95650.6|95669.5|95644.5|44
1647418350000|2022-03-16 08:12:30|95672.6|95647.6|95681.8|95656.8|95695.4|95656.8|95672.6|95644.6|51
1647418360000|2022-03-16 08:12:40|95680.3|95655.3|95681.5|95656.5|95683.2|95658.2|95677.8|95652.8|46
1647418370000|2022-03-16 08:12:50|95680.8|95655.8|95682.8|95657.8|95683.3|95658.3|95678.3|95653.3|47
1647418380000|2022-03-16 08:13:00|95682.9|95657.9|95686.4|95661.4|95686.9|95661.9|95682.9|95657.9|50
1647418390000|2022-03-16 08:13:10|95685.9|95660.9|95708.5|95658.5|95708.5|95669.6|95682.3|95651.3|54
1647418400000|2022-03-16 08:13:20|95708.9|95658.9|95699.8|95649.8|95713.4|95663.4|95698.8|95648.8|62
1647418410000|2022-03-16 08:13:30|95700.4|95650.4|95705.1|95655.1|95706.3|95656.3|95699.4|95649.4|48
1647418420000|2022-03-16 08:13:40|95703.9|95653.9|95701.4|95651.4|95703.9|95653.9|95699.3|95649.3|39
1647418430000|2022-03-16 08:13:50|95701|95651|95701|95651|95701.4|95663.2|95685.9|95646.1|51
1647418440000|2022-03-16 08:14:00|95700.9|95650.9|95689.2|95664.2|95701.4|95664.6|95688.2|95650.4|37
1647418450000|2022-03-16 08:14:10|95689.1|95664.1|95704.2|95654.2|95704.6|95664.7|95688.1|95652.8|36
1647418460000|2022-03-16 08:14:20|95704.6|95654.6|95692.2|95667.2|95705.4|95669.5|95687.4|95652.2|43
1647418470000|2022-03-16 08:14:30|95691.2|95666.2|95697.8|95647.8|95703.5|95666.8|95687.2|95647.8|46
1647418480000|2022-03-16 08:14:40|95695.6|95645.6|95680.5|95655.5|95695.6|95659.6|95678.7|95640.6|31
1647418490000|2022-03-16 08:14:50|95680.7|95655.7|95681.7|95656.7|95694.3|95656.7|95679|95642.8|26
1647418500000|2022-03-16 08:15:00|95681.6|95656.6|95688.6|95663.6|95703.9|95667.9|95681.3|95650.8|57
1647418510000|2022-03-16 08:15:10|95688.1|95663.1|95677.3|95652.3|95700.7|95663.1|95677.3|95641.8|59
1647418520000|2022-03-16 08:15:20|95676.8|95651.8|95634.2|95584.2|95687.1|95655|95634.2|95584.2|75
1647418530000|2022-03-16 08:15:30|95633.6|95583.6|95649.3|95599.3|95651.1|95605.3|95630.3|95583.6|72
1647418540000|2022-03-16 08:15:40|95646.5|95596.5|95634.7|95609.7|95654.1|95611.2|95634.7|95596.5|59
1647418550000|2022-03-16 08:15:50|95636.2|95611.2|95650.5|95600.5|95650.6|95611.9|95635.8|95597.5|58
1647418560000|2022-03-16 08:16:00|95651.4|95601.4|95647.3|95597.3|95652.9|95613.2|95637|95595.8|67
1647418570000|2022-03-16 08:16:10|95645.2|95595.2|95649.7|95599.7|95650.5|95600.5|95641.7|95591.7|56
1647418580000|2022-03-16 08:16:20|95648.4|95598.4|95612|95562|95648.7|95604.2|95612|95562|62
1647418590000|2022-03-16 08:16:30|95613.7|95563.7|95578.2|95528.2|95615|95569.7|95563.8|95524.2|68
1647418600000|2022-03-16 08:16:40|95576.6|95526.6|95566.4|95516.4|95577.2|95527.2|95564.4|95514.4|55
1647418610000|2022-03-16 08:16:50|95566.8|95516.8|95552.9|95502.9|95566.8|95516.8|95551.2|95501.2|58
1647418620000|2022-03-16 08:17:00|95553.9|95503.9|95523.9|95498.9|95553.9|95506.6|95514.1|95477.2|71
1647418630000|2022-03-16 08:17:10|95522.5|95497.5|95495.1|95470.1|95538.4|95499|95495.1|95459.3|66
1647418640000|2022-03-16 08:17:20|95493.8|95468.8|95512.4|95487.4|95526.8|95490.3|95489.9|95452|71
1647418650000|2022-03-16 08:17:30|95512.3|95487.3|95505|95480|95536.1|95487.8|95505|95463.4|51
1647418660000|2022-03-16 08:17:40|95506.1|95481.1|95475.6|95425.6|95515.5|95481.1|95469.1|95425.2|73
1647418670000|2022-03-16 08:17:50|95473.8|95423.8|95437.3|95387.3|95473.8|95423.8|95418.1|95374.8|77
1647418680000|2022-03-16 08:18:00|95432.3|95382.3|95402.5|95352.5|95432.3|95382.3|95377.4|95327.4|75
1647418690000|2022-03-16 08:18:10|95401.9|95351.9|95454.9|95383.4|95454.9|95394.3|95401.9|95329|78
1647418700000|2022-03-16 08:18:20|95444.8|95394.8|95434.9|95361|95444.8|95394.8|95397.3|95341.8|77
1647418710000|2022-03-16 08:18:30|95424.5|95374.5|95413.1|95363.1|95428|95378|95412.3|95362.3|68
1647418720000|2022-03-16 08:18:40|95414.2|95364.2|95409.5|95359.5|95416.9|95364.2|95392.9|95338.5|71
1647418730000|2022-03-16 08:18:50|95411.3|95361.3|95397.5|95347.5|95420.4|95370.4|95395.6|95345.6|78
1647418740000|2022-03-16 08:19:00|95396.3|95346.3|95426.5|95376.5|95426.5|95376.5|95392.3|95342.3|74
1647418750000|2022-03-16 08:19:10|95428|95378|95416.7|95366.7|95430.8|95380.8|95413.1|95356.2|65
1647418760000|2022-03-16 08:19:20|95416.5|95366.5|95390.9|95340.9|95417.2|95367.2|95381|95331|76
1647418770000|2022-03-16 08:19:30|95391.9|95341.9|95385.9|95335.9|95391.9|95341.9|95381.3|95331.3|76
1647418780000|2022-03-16 08:19:40|95387.2|95337.2|95399.2|95349.2|95415.8|95371.7|95386.1|95336.1|74
1647418790000|2022-03-16 08:19:50|95400.8|95350.8|95374.4|95349.4|95400.8|95350.8|95367.6|95331.2|77
1647418800000|2022-03-16 08:20:00|95373.8|95348.8|95430.8|95380.8|95430.8|95391|95372.6|95334|73
1647418810000|2022-03-16 08:20:10|95430.4|95380.4|95405|95355|95430.7|95393|95394.7|95354.6|74
1647418820000|2022-03-16 08:20:20|95405.4|95355.4|95441.6|95391.6|95446.3|95408|95405.4|95355.4|68
1647418830000|2022-03-16 08:20:30|95440.8|95390.8|95433.8|95383.8|95440.8|95396.5|95408.2|95372.9|75
1647418840000|2022-03-16 08:20:40|95433.4|95383.4|95464.3|95414.3|95466.6|95420.9|95418.9|95381.1|72
1647418850000|2022-03-16 08:20:50|95464|95414|95484.5|95434.5|95490|95447.8|95460.4|95410.4|72
1647418860000|2022-03-16 08:21:00|95484.4|95434.4|95475.7|95450.7|95498.4|95459.6|95475.7|95433|70
1647418870000|2022-03-16 08:21:10|95476|95451|95478|95428|95488.4|95451.3|95453.3|95413.8|76
1647418880000|2022-03-16 08:21:20|95479.2|95429.2|95494.7|95444.7|95495.3|95456.3|95468.9|95428.1|72
1647418890000|2022-03-16 08:21:30|95493|95443|95500.2|95450.2|95515.4|95452|95490|95438.6|60
1647418900000|2022-03-16 08:21:40|95498.4|95448.4|95499.7|95474.7|95515.7|95479.5|95490.7|95446.5|58
1647418910000|2022-03-16 08:21:50|95511.3|95461.3|95491.8|95466.8|95511.3|95478|95484.9|95451.5|69
1647418920000|2022-03-16 08:22:00|95491.9|95466.9|95453.3|95428.3|95501.3|95469.1|95446.2|95417.9|73
1647418930000|2022-03-16 08:22:10|95453.5|95428.5|95473.3|95423.3|95473.4|95444|95440.9|95406.9|72
1647418940000|2022-03-16 08:22:20|95472.6|95422.6|95463.9|95438.9|95478.1|95440.5|95452.4|95415|71
1647418950000|2022-03-16 08:22:30|95464.1|95439.1|95468.1|95443.1|95477.7|95443.1|95450.4|95414.3|73
1647418960000|2022-03-16 08:22:40|95468|95443|95487.9|95437.9|95491.7|95450.5|95464.4|95431.6|70
1647418970000|2022-03-16 08:22:50|95489.4|95439.4|95487|95437|95490.2|95440.2|95484.2|95434.2|53
1647418980000|2022-03-16 08:23:00|95486.5|95436.5|95466.8|95416.8|95487|95437|95458.7|95416.8|61
1647418990000|2022-03-16 08:23:10|95466.7|95416.7|95454.3|95404.3|95468.8|95420.3|95443.3|95398.7|69
1647419000000|2022-03-16 08:23:20|95454.4|95404.4|95471.5|95421.5|95471.5|95421.5|95438.2|95398.2|71
1647419010000|2022-03-16 08:23:30|95469.3|95419.3|95472.5|95422.5|95491.4|95441.4|95468.4|95418.4|70
1647419020000|2022-03-16 08:23:40|95469.9|95419.9|95421.7|95371.7|95471.7|95421.7|95402.8|95343.9|72
1647419030000|2022-03-16 08:23:50|95420.6|95370.6|95389.3|95339.3|95420.6|95370.6|95386.6|95336.6|69
1647419040000|2022-03-16 08:24:00|95388.4|95338.4|95417.1|95367.1|95429.6|95379.6|95387.8|95337.8|70
1647419050000|2022-03-16 08:24:10|95416.1|95366.1|95421.9|95371.9|95421.9|95379.4|95402.6|95358.8|69
1647419060000|2022-03-16 08:24:20|95425.7|95375.7|95430.9|95380.9|95442.1|95392.1|95424.5|95374.5|72
1647419070000|2022-03-16 08:24:30|95431.2|95381.2|95429.3|95379.3|95432.7|95394|95413.3|95376|63
1647419080000|2022-03-16 08:24:40|95429.7|95379.7|95415.9|95365.9|95438.2|95399.4|95415.3|95365.3|68
1647419090000|2022-03-16 08:24:50|95415.6|95365.6|95397.4|95347.4|95424.9|95374.9|95384.7|95334.7|67
1647419100000|2022-03-16 08:25:00|95383.6|95358.6|95410.8|95360.8|95410.8|95369.3|95383.6|95347.7|70
1647419110000|2022-03-16 08:25:10|95411.2|95361.2|95416.1|95366.1|95416.1|95374|95394.6|95355.3|61
1647419120000|2022-03-16 08:25:20|95416.9|95366.9|95385.3|95335.3|95417.6|95367.6|95378|95335.1|65
1647419130000|2022-03-16 08:25:30|95384.4|95334.4|95415.9|95365.9|95422.9|95383.5|95368.4|95332.2|76
1647419140000|2022-03-16 08:25:40|95416.2|95366.2|95380.9|95355.9|95416.3|95380.5|95372.4|95334.1|73
1647419150000|2022-03-16 08:25:50|95382.6|95357.6|95390.4|95340.4|95393.7|95357.6|95370.6|95334.2|60
1647419160000|2022-03-16 08:26:00|95376.1|95351.1|95374.6|95349.6|95391.6|95352.5|95373.1|95333.1|70
1647419170000|2022-03-16 08:26:10|95373.8|95348.8|95369.3|95344.3|95388.3|95350|95367.6|95336.6|65
1647419180000|2022-03-16 08:26:20|95369.7|95344.7|95383.2|95333.2|95386.4|95352.9|95369.7|95329.9|72
1647419190000|2022-03-16 08:26:30|95369.3|95344.3|95368.8|95343.8|95391|95348.9|95367.4|95331.6|76
1647419200000|2022-03-16 08:26:40|95369.3|95344.3|95368.9|95343.9|95385.2|95346.8|95366|95330.7|73
1647419210000|2022-03-16 08:26:50|95368.6|95343.6|95391.1|95341.1|95391.4|95353.1|95364.5|95330.4|71
1647419220000|2022-03-16 08:27:00|95391.2|95341.2|95379.2|95354.2|95395.5|95357.8|95374.4|95335.9|67
1647419230000|2022-03-16 08:27:10|95381.6|95356.6|95371.9|95346.9|95391.3|95356.6|95370.1|95334|68
1647419240000|2022-03-16 08:27:20|95372.1|95347.1|95378.5|95353.5|95392|95355.2|95371.8|95334.8|65
1647419250000|2022-03-16 08:27:30|95379.6|95354.6|95379.3|95354.3|95395.7|95357.3|95374.2|95337.7|53
1647419260000|2022-03-16 08:27:40|95378.3|95353.3|95380.6|95355.6|95396.9|95359.2|95377|95341.7|52
1647419270000|2022-03-16 08:27:50|95380.7|95355.7|95378.9|95353.9|95383.9|95358.9|95378.1|95353.1|63
1647419280000|2022-03-16 08:28:00|95377.6|95352.6|95379.3|95354.3|95387.7|95362.7|95375.8|95350.8|69
1647419290000|2022-03-16 08:28:10|95376.4|95351.4|95372.7|95347.7|95379|95354|95372|95347|57
1647419300000|2022-03-16 08:28:20|95373.8|95348.8|95365.1|95340.1|95375.1|95350.1|95365.1|95340.1|66
1647419310000|2022-03-16 08:28:30|95364.6|95339.6|95373.4|95348.4|95375.6|95350.6|95362.2|95337.2|65
1647419320000|2022-03-16 08:28:40|95375.2|95350.2|95367.7|95342.7|95381.4|95356.4|95362.2|95337.2|65
1647419330000|2022-03-16 08:28:50|95367.3|95342.3|95368.9|95343.9|95376.4|95351.4|95366.3|95341.3|69
1647419340000|2022-03-16 08:29:00|95366.2|95341.2|95379.7|95354.7|95382.3|95357.3|95364.4|95339.4|65
1647419350000|2022-03-16 08:29:10|95379.6|95354.6|95370.4|95345.4|95380.6|95355.6|95369.2|95344.2|69
1647419360000|2022-03-16 08:29:20|95369.1|95344.1|95378|95353|95380.4|95355.4|95369|95344|66
1647419370000|2022-03-16 08:29:30|95378.1|95353.1|95377.5|95352.5|95380.1|95355.1|95374.9|95349.9|61
1647419380000|2022-03-16 08:29:40|95378.6|95353.6|95377.2|95352.2|95381.5|95356.5|95374.5|95349.5|56
1647419390000|2022-03-16 08:29:50|95376.7|95351.7|95373|95348|95376.7|95351.7|95367.9|95342.9|59
1647419400000|2022-03-16 08:30:00|95373.6|95348.6|95377.6|95352.6|95381|95356|95371|95346|67
1647419410000|2022-03-16 08:30:10|95377.1|95352.1|95384|95359|95384|95359|95374.9|95349.9|74
1647419420000|2022-03-16 08:30:20|95383.9|95358.9|95392.4|95367.4|95393.3|95368.3|95379.8|95354.8|57
1647419430000|2022-03-16 08:30:30|95391.9|95366.9|95398|95373|95401.6|95376.6|95391.6|95366.6|54
1647419440000|2022-03-16 08:30:40|95398.5|95373.5|95386.3|95361.3|95399.6|95374.6|95384.5|95359.5|64
1647419450000|2022-03-16 08:30:50|95387.4|95362.4|95408.4|95383.4|95420|95384|95387.4|95362.4|53
1647419460000|2022-03-16 08:31:00|95408.6|95383.6|95458.4|95433.4|95458.7|95433.7|95408.6|95383.6|75
1647419470000|2022-03-16 08:31:10|95457.5|95432.5|95444.1|95419.1|95458.2|95433.2|95442|95417|62
1647419480000|2022-03-16 08:31:20|95443.9|95418.9|95447.7|95422.7|95448.8|95423.8|95441.6|95416.6|56
1647419490000|2022-03-16 08:31:30|95447.8|95422.8|95420.1|95395.1|95448|95423|95420.1|95395.1|54
1647419500000|2022-03-16 08:31:40|95420.3|95395.3|95423.7|95398.7|95427.4|95402.4|95409.6|95384.6|56
1647419510000|2022-03-16 08:31:50|95424.4|95399.4|95434.2|95409.2|95434.2|95409.2|95422|95397|58
1647419520000|2022-03-16 08:32:00|95434.5|95409.5|95425.5|95400.5|95434.5|95409.5|95421.6|95396.6|64
1647419530000|2022-03-16 08:32:10|95425.7|95400.7|95424.5|95399.5|95431.7|95406.7|95420.1|95395.1|54
1647419540000|2022-03-16 08:32:20|95423.7|95398.7|95417.1|95392.1|95429.8|95404.8|95414.3|95389.3|68
1647419550000|2022-03-16 08:32:30|95415.5|95390.5|95406.4|95381.4|95415.8|95390.8|95398.9|95373.9|69
1647419560000|2022-03-16 08:32:40|95406.2|95381.2|95387.9|95362.9|95408|95383|95355.5|95330.5|70
1647419570000|2022-03-16 08:32:50|95388.5|95363.5|95370.9|95345.9|95394.5|95369.5|95366.9|95341.9|74
1647419580000|2022-03-16 08:33:00|95370.6|95345.6|95375.9|95350.9|95376.3|95351.3|95369.8|95344.8|73
1647419590000|2022-03-16 08:33:10|95374.5|95349.5|95370.1|95345.1|95375.6|95350.6|95367.5|95342.5|76
1647419600000|2022-03-16 08:33:20|95370.2|95345.2|95336|95311|95374.2|95349.2|95333.2|95308.2|72
1647419610000|2022-03-16 08:33:30|95335.3|95310.3|95345.6|95320.6|95345.6|95320.6|95332.9|95307.9|66
1647419620000|2022-03-16 08:33:40|95346.4|95321.4|95350.7|95325.7|95361|95336|95340.6|95315.6|72
1647419630000|2022-03-16 08:33:50|95348|95323|95345.8|95320.8|95360|95335|95340.3|95315.3|74
1647419640000|2022-03-16 08:34:00|95344.5|95319.5|95356.9|95331.9|95357.6|95332.6|95339.9|95314.9|59
1647419650000|2022-03-16 08:34:10|95357.5|95332.5|95357.6|95332.6|95366.2|95341.2|95351.7|95326.7|72
1647419660000|2022-03-16 08:34:20|95357.7|95332.7|95376.9|95351.9|95378.3|95353.3|95356.5|95331.5|73
1647419670000|2022-03-16 08:34:30|95371.2|95346.2|95336|95311|95371.2|95346.2|95335.8|95310.8|78
1647419680000|2022-03-16 08:34:40|95337.8|95312.8|95365.5|95340.5|95369.4|95344.4|95331|95300.5|79
1647419690000|2022-03-16 08:34:50|95365.6|95340.6|95347.2|95322.2|95386.3|95352.3|95344.2|95318.1|76
1647419700000|2022-03-16 08:35:00|95349.3|95324.3|95359.8|95334.8|95379.1|95354.1|95341.2|95301.8|76
1647419710000|2022-03-16 08:35:10|95359.6|95334.6|95372.6|95347.6|95373.9|95348.9|95356.4|95331.4|70
1647419720000|2022-03-16 08:35:20|95374.6|95349.6|95396.2|95371.2|95403.8|95378.8|95374.6|95349.6|68
1647419730000|2022-03-16 08:35:30|95396.6|95371.6|95385.9|95360.9|95396.6|95371.6|95376.9|95351.9|68
1647419740000|2022-03-16 08:35:40|95386.2|95361.2|95383.6|95358.6|95395.7|95370.7|95383.6|95358.6|56
1647419750000|2022-03-16 08:35:50|95383.8|95358.8|95390.2|95365.2|95397.5|95372.5|95382.3|95357.3|68
1647419760000|2022-03-16 08:36:00|95388.4|95363.4|95383.7|95358.7|95391.7|95366.7|95380.3|95355.3|73
1647419770000|2022-03-16 08:36:10|95384.2|95359.2|95397.9|95372.9|95403|95378|95382.9|95357.9|67
1647419780000|2022-03-16 08:36:20|95397.1|95372.1|95395.4|95370.4|95409.1|95384.1|95394.3|95369.3|70
1647419790000|2022-03-16 08:36:30|95396.3|95371.3|95374.3|95349.3|95396.3|95371.3|95371.5|95346.5|70
1647419800000|2022-03-16 08:36:40|95377.2|95352.2|95436.4|95411.4|95439.2|95414.2|95374|95349|72
1647419810000|2022-03-16 08:36:50|95436.5|95411.5|95415|95390|95445.5|95420.5|95415|95390|68
1647419820000|2022-03-16 08:37:00|95413.2|95388.2|95439.6|95414.6|95441.3|95416.3|95411.1|95386.1|71
1647419830000|2022-03-16 08:37:10|95439.3|95414.3|95426.6|95401.6|95447.6|95422.6|95426.6|95401.6|70
1647419840000|2022-03-16 08:37:20|95425.3|95400.3|95434.7|95409.7|95436.3|95411.3|95420.9|95395.9|60
1647419850000|2022-03-16 08:37:30|95435.6|95410.6|95457.2|95432.2|95457.2|95432.2|95431.5|95406.5|75
1647419860000|2022-03-16 08:37:40|95457.9|95432.9|95440.6|95415.6|95457.9|95432.9|95439.4|95414.4|66
1647419870000|2022-03-16 08:37:50|95440.1|95415.1|95418.6|95393.6|95441.5|95416.5|95413.8|95388.8|67
1647419880000|2022-03-16 08:38:00|95420.4|95395.4|95408.2|95383.2|95426.8|95401.8|95403.3|95378.3|65
1647419890000|2022-03-16 08:38:10|95408|95383|95416|95391|95418.5|95393.5|95407.2|95382.2|61
1647419900000|2022-03-16 08:38:20|95415.9|95390.9|95412.7|95387.7|95419.7|95394.7|95408.7|95383.7|62
1647419910000|2022-03-16 08:38:30|95412|95387|95420.5|95395.5|95425.2|95400.2|95411.5|95386.5|62
1647419920000|2022-03-16 08:38:40|95420.7|95395.7|95415|95390|95424.1|95399.1|95412|95387|62
1647419930000|2022-03-16 08:38:50|95414.7|95389.7|95406.2|95381.2|95415.3|95390.3|95405.8|95380.8|64
1647419940000|2022-03-16 08:39:00|95405.8|95380.8|95414|95389|95415|95390|95403.2|95378.2|62
1647419950000|2022-03-16 08:39:10|95414.2|95389.2|95468.5|95443.5|95468.5|95443.5|95412.4|95387.4|71
1647419960000|2022-03-16 08:39:20|95468.4|95443.4|95477.7|95452.7|95477.9|95452.9|95461.1|95436.1|75
1647419970000|2022-03-16 08:39:30|95476.6|95451.6|95485.2|95460.2|95499.8|95474.8|95474.7|95449.7|62
1647419980000|2022-03-16 08:39:40|95484.2|95459.2|95439.2|95414.2|95484.2|95459.2|95433.3|95408.3|74
1647419990000|2022-03-16 08:39:50|95440.1|95415.1|95465.1|95440.1|95465.1|95440.1|95438.5|95413.5|70
1647420000000|2022-03-16 08:40:00|95465.9|95440.9|95478.8|95453.8|95480.2|95455.2|95465.9|95440.9|69
1647420010000|2022-03-16 08:40:10|95481.2|95456.2|95507.4|95482.4|95511.8|95486.8|95480.1|95455.1|66
1647420020000|2022-03-16 08:40:20|95509.7|95484.7|95519.6|95494.6|95524.4|95499.4|95505.9|95480.9|66
1647420030000|2022-03-16 08:40:30|95511.8|95486.8|95501|95476|95511.8|95486.8|95497|95472|64
1647420040000|2022-03-16 08:40:40|95501.3|95476.3|95515|95490|95533.1|95508.1|95499.3|95474.3|66
1647420050000|2022-03-16 08:40:50|95512.8|95487.8|95486.7|95436.7|95512.8|95487.8|95451.9|95416.2|73
1647420060000|2022-03-16 08:41:00|95486.8|95436.8|95484.2|95434.2|95491.3|95441.3|95484.2|95434.2|58
1647420070000|2022-03-16 08:41:10|95483|95433|95488|95438|95510.8|95463.2|95483|95433|65
1647420080000|2022-03-16 08:41:20|95473.7|95448.7|95472.9|95422.9|95488|95451.1|95461|95419.8|62
1647420090000|2022-03-16 08:41:30|95472.4|95422.4|95488.8|95463.8|95505.9|95470.1|95465.8|95422|56
1647420100000|2022-03-16 08:41:40|95487.9|95462.9|95484|95459|95501.5|95464.3|95475.1|95436.9|59
1647420110000|2022-03-16 08:41:50|95484.8|95459.8|95459.8|95434.8|95497.1|95461|95458|95433|60
1647420120000|2022-03-16 08:42:00|95472.3|95422.3|95456.7|95431.7|95472.3|95437.1|95453.5|95419.5|72
1647420130000|2022-03-16 08:42:10|95458.4|95433.4|95451.8|95426.8|95458.4|95433.4|95449.7|95424.7|56
1647420140000|2022-03-16 08:42:20|95449.9|95424.9|95450.7|95425.7|95462.2|95427.4|95449.3|95411.3|48
1647420150000|2022-03-16 08:42:30|95450.9|95425.9|95448.4|95423.4|95461.6|95426|95447.7|95411.3|34
1647420160000|2022-03-16 08:42:40|95448.2|95423.2|95452.4|95427.4|95456.3|95427.4|95442.8|95406.3|50
1647420170000|2022-03-16 08:42:50|95456.9|95431.9|95472.4|95422.4|95484.5|95448.5|95455.1|95418.8|72
1647420180000|2022-03-16 08:43:00|95471|95421|95472.6|95422.6|95478.9|95439.9|95459.4|95419.2|67
1647420190000|2022-03-16 08:43:10|95463.6|95438.6|95477.7|95452.7|95496.2|95471.2|95463.6|95431.4|62
1647420200000|2022-03-16 08:43:20|95477.9|95452.9|95463|95438|95481.2|95456.2|95462.6|95427.8|62
1647420210000|2022-03-16 08:43:30|95462.8|95437.8|95460.8|95435.8|95464.6|95439.6|95459.3|95434.3|50
1647420220000|2022-03-16 08:43:40|95461.6|95436.6|95436.7|95411.7|95465.1|95440.1|95434.7|95409.7|61
1647420230000|2022-03-16 08:43:50|95436.5|95411.5|95427.3|95402.3|95437.2|95412.2|95418.6|95393.6|66
1647420240000|2022-03-16 08:44:00|95426.4|95401.4|95431.6|95406.6|95442.7|95406.6|95424.4|95392.7|59
1647420250000|2022-03-16 08:44:10|95431.4|95406.4|95430.3|95405.3|95431.4|95406.4|95423.9|95398.9|60
1647420260000|2022-03-16 08:44:20|95430.8|95405.8|95428|95403|95433.7|95408.7|95426.3|95401.3|54
1647420270000|2022-03-16 08:44:30|95429.1|95404.1|95411.2|95386.2|95433|95405.1|95410.7|95381.1|60
1647420280000|2022-03-16 08:44:40|95411.6|95386.6|95388.8|95363.8|95417|95387.2|95386.7|95361.7|67
1647420290000|2022-03-16 08:44:50|95389.6|95364.6|95376.6|95351.6|95397.7|95372.7|95372.8|95347.8|65
1647420300000|2022-03-16 08:45:00|95378.8|95353.8|95364.8|95339.8|95381.9|95356.9|95362.2|95337.2|69
1647420310000|2022-03-16 08:45:10|95365.4|95340.4|95329.7|95304.7|95365.6|95340.6|95325.7|95300.7|71
1647420320000|2022-03-16 08:45:20|95330.5|95305.5|95331.2|95306.2|95333.8|95308.8|95326.5|95301.5|50
1647420330000|2022-03-16 08:45:30|95333.2|95308.2|95331|95306|95333.7|95308.7|95329|95304|50
1647420340000|2022-03-16 08:45:40|95330.8|95305.8|95330.7|95305.7|95334.5|95309.5|95329.6|95304.6|59
1647420350000|2022-03-16 08:45:50|95330.3|95305.3|95290.8|95265.8|95331.5|95306.5|95290.6|95265.6|63
1647420360000|2022-03-16 08:46:00|95289.6|95264.6|95290|95265|95290.2|95265.2|95281.4|95256.4|58
1647420370000|2022-03-16 08:46:10|95288.9|95263.9|95289|95264|95294.5|95269.5|95287.8|95262.8|55
1647420380000|2022-03-16 08:46:20|95289.5|95264.5|95284.1|95259.1|95289.5|95264.5|95280.6|95255.6|54
1647420390000|2022-03-16 08:46:30|95283.9|95258.9|95281.8|95256.8|95284.2|95259.2|95273.7|95248.7|56
1647420400000|2022-03-16 08:46:40|95278.1|95253.1|95277.8|95252.8|95287|95262|95276.5|95251.5|61
1647420410000|2022-03-16 08:46:50|95279.8|95254.8|95286.9|95261.9|95289.7|95264.7|95274.2|95249.2|67
1647420420000|2022-03-16 08:47:00|95286.7|95261.7|95295.2|95270.2|95310.4|95272|95279.9|95254.9|52
1647420430000|2022-03-16 08:47:10|95296.5|95271.5|95291.9|95266.9|95308.1|95283.1|95290.2|95254|64
1647420440000|2022-03-16 08:47:20|95292.2|95267.2|95279.6|95254.6|95295.4|95270.4|95279.2|95254.2|59
1647420450000|2022-03-16 08:47:30|95280|95255|95265|95240|95280|95255|95265|95240|59
1647420460000|2022-03-16 08:47:40|95262.7|95237.7|95252.5|95227.5|95265.2|95240.2|95251.1|95226.1|65
1647420470000|2022-03-16 08:47:50|95250.3|95225.3|95242.5|95217.5|95253.3|95228.3|95241.1|95216.1|62
1647420480000|2022-03-16 08:48:00|95242.7|95217.7|95247.4|95222.4|95248.1|95223.1|95242.7|95217.7|59
1647420490000|2022-03-16 08:48:10|95247.3|95222.3|95245.5|95220.5|95250.6|95225.6|95237.9|95212.9|59
1647420500000|2022-03-16 08:48:20|95246.4|95221.4|95257.6|95232.6|95257.8|95232.8|95243.4|95218.4|68
1647420510000|2022-03-16 08:48:30|95259.2|95234.2|95252.5|95227.5|95273|95238.3|95251.9|95216|68
1647420520000|2022-03-16 08:48:40|95251.4|95226.4|95275.2|95250.2|95285.3|95250.3|95251.4|95213.6|61
1647420530000|2022-03-16 08:48:50|95275.7|95250.7|95281.9|95256.9|95307.1|95271.7|95275.7|95247.9|73
1647420540000|2022-03-16 08:49:00|95280.6|95255.6|95269.2|95244.2|95282.1|95257.1|95267.4|95242.4|68
1647420550000|2022-03-16 08:49:10|95269.4|95244.4|95279.2|95254.2|95279.9|95254.9|95268.3|95243.3|50
1647420560000|2022-03-16 08:49:20|95279.6|95254.6|95294.4|95244.4|95294.6|95257.7|95279.6|95241.8|45
1647420570000|2022-03-16 08:49:30|95294.3|95244.3|95293.6|95268.6|95295.3|95270.2|95278.5|95244|51
1647420580000|2022-03-16 08:49:40|95291.6|95266.6|95287.3|95262.3|95302.1|95268.5|95282.1|95252|67
1647420590000|2022-03-16 08:49:50|95286.6|95261.6|95295.7|95270.7|95306.8|95271|95286.4|95256.7|46
1647420600000|2022-03-16 08:50:00|95294.9|95269.9|95313|95288|95313.2|95288.2|95284.4|95259.4|51
1647420610000|2022-03-16 08:50:10|95313.2|95288.2|95317.1|95292.1|95317.5|95292.5|95312.4|95287.4|47
1647420620000|2022-03-16 08:50:20|95317.2|95292.2|95318.6|95293.6|95318.7|95293.7|95316.4|95291.4|29
1647420630000|2022-03-16 08:50:30|95320.8|95295.8|95323.3|95298.3|95325.4|95300.4|95317.7|95292.7|49
1647420640000|2022-03-16 08:50:40|95322.5|95297.5|95323.8|95298.8|95327.3|95302.3|95321|95296|53
1647420650000|2022-03-16 08:50:50|95323.7|95298.7|95326.2|95301.2|95326.2|95301.2|95323.5|95298.5|31
1647420660000|2022-03-16 08:51:00|95326.9|95301.9|95327.4|95302.4|95327.4|95302.4|95325.2|95300.2|23
1647420670000|2022-03-16 08:51:10|95329|95304|95325.5|95300.5|95332|95307|95325.2|95300.2|53
1647420680000|2022-03-16 08:51:20|95325.6|95300.6|95319.9|95294.9|95326.7|95301.7|95319.9|95294.9|23
1647420690000|2022-03-16 08:51:30|95318.7|95293.7|95321.4|95296.4|95323.8|95298.8|95317.1|95292.1|34
1647420700000|2022-03-16 08:51:40|95321.8|95296.8|95320.9|95295.9|95322.9|95297.9|95314.9|95289.9|40
1647420710000|2022-03-16 08:51:50|95320.6|95295.6|95318.4|95293.4|95321.9|95296.9|95318.1|95293.1|39
1647420720000|2022-03-16 08:52:00|95318.1|95293.1|95314.7|95289.7|95326.2|95301.2|95314.6|95289.6|45
1647420730000|2022-03-16 08:52:10|95315|95290|95293|95268|95315|95290|95290.9|95265.9|53
1647420740000|2022-03-16 08:52:20|95292.7|95267.7|95276.2|95251.2|95293|95268|95273.8|95248.8|67
1647420750000|2022-03-16 08:52:30|95275.6|95250.6|95304.5|95279.5|95307.8|95282.8|95275.6|95250.6|70
1647420760000|2022-03-16 08:52:40|95302.9|95277.9|95301.8|95276.8|95305.2|95280.2|95301.1|95276.1|50
1647420770000|2022-03-16 08:52:50|95304.5|95279.5|95309.1|95284.1|95315.7|95290.7|95303.4|95278.4|51
1647420780000|2022-03-16 08:53:00|95308|95283|95298.7|95273.7|95310.2|95285.2|95296.6|95271.6|44
1647420790000|2022-03-16 08:53:10|95297|95272|95280.1|95255.1|95301.2|95276.2|95280.1|95255.1|62
1647420800000|2022-03-16 08:53:20|95281.1|95256.1|95275.2|95250.2|95282.4|95257.4|95274.7|95249.7|57
1647420810000|2022-03-16 08:53:30|95274.6|95249.6|95283.3|95258.3|95283.4|95258.4|95272.8|95247.8|41
1647420820000|2022-03-16 08:53:40|95283|95258|95279.5|95254.5|95285.8|95260.8|95277.7|95252.7|60
1647420830000|2022-03-16 08:53:50|95278.3|95253.3|95290.5|95265.5|95290.9|95265.9|95277.5|95252.5|53
1647420840000|2022-03-16 08:54:00|95291.5|95266.5|95286.9|95261.9|95295.1|95270.1|95286.3|95261.3|54
1647420850000|2022-03-16 08:54:10|95287.4|95262.4|95295.6|95270.6|95295.7|95270.7|95287.4|95262.4|56
1647420860000|2022-03-16 08:54:20|95296.2|95271.2|95297.6|95272.6|95299.3|95274.3|95292.2|95267.2|52
1647420870000|2022-03-16 08:54:30|95297.7|95272.7|95300.8|95275.8|95301.5|95276.5|95296.8|95271.8|45
1647420880000|2022-03-16 08:54:40|95300.6|95275.6|95298.8|95273.8|95301.3|95276.3|95297.1|95272.1|51
1647420890000|2022-03-16 08:54:50|95298.9|95273.9|95297.9|95272.9|95299.4|95274.4|95297.2|95272.2|37
1647420900000|2022-03-16 08:55:00|95298.1|95273.1|95296.4|95271.4|95299.6|95274.6|95295.5|95270.5|30
1647420910000|2022-03-16 08:55:10|95296.8|95271.8|95289.3|95264.3|95296.8|95271.8|95289.3|95264.3|46
1647420920000|2022-03-16 08:55:20|95290.2|95265.2|95289.8|95264.8|95290.9|95265.9|95289.3|95264.3|32
1647420930000|2022-03-16 08:55:30|95289.7|95264.7|95272.9|95247.9|95289.7|95264.7|95269.6|95244.6|54
1647420940000|2022-03-16 08:55:40|95272.8|95247.8|95270.3|95245.3|95273.2|95248.2|95268.3|95243.3|44
1647420950000|2022-03-16 08:55:50|95270.5|95245.5|95273.1|95248.1|95273.1|95248.1|95265|95240|50
1647420960000|2022-03-16 08:56:00|95273|95248|95269.9|95244.9|95275|95250|95269.8|95244.8|53
1647420970000|2022-03-16 08:56:10|95269.8|95244.8|95279.9|95254.9|95280.8|95255.8|95269.7|95244.7|51
1647420980000|2022-03-16 08:56:20|95280.2|95255.2|95282.5|95257.5|95284.9|95259.9|95278|95253|54
1647420990000|2022-03-16 08:56:30|95282.4|95257.4|95275|95250|95284.5|95259.5|95272.4|95247.4|54
1647421000000|2022-03-16 08:56:40|95274.1|95249.1|95270.5|95245.5|95275.3|95250.3|95269.8|95244.8|55
1647421010000|2022-03-16 08:56:50|95270.6|95245.6|95273.2|95248.2|95276.6|95251.6|95269.9|95244.9|41
1647421020000|2022-03-16 08:57:00|95273.3|95248.3|95281.7|95256.7|95281.7|95256.7|95272.9|95247.9|44
1647421030000|2022-03-16 08:57:10|95281.3|95256.3|95282.3|95257.3|95284.7|95259.7|95280.8|95255.8|57
1647421040000|2022-03-16 08:57:20|95284|95259|95287.2|95262.2|95288.9|95263.9|95284|95259|55
1647421050000|2022-03-16 08:57:30|95287|95262|95292.5|95267.5|95292.9|95267.9|95287|95262|56
1647421060000|2022-03-16 08:57:40|95292.4|95267.4|95294.8|95269.8|95295.7|95270.7|95292.1|95267.1|51
1647421070000|2022-03-16 08:57:50|95294.7|95269.7|95291.1|95266.1|95296|95271|95291|95266|42
1647421080000|2022-03-16 08:58:00|95291.2|95266.2|95293.6|95268.6|95294.8|95269.8|95291.2|95266.2|48
1647421090000|2022-03-16 08:58:10|95293.3|95268.3|95291|95266|95295.1|95270.1|95289.5|95264.5|37
1647421100000|2022-03-16 08:58:20|95290.9|95265.9|95295.1|95270.1|95298.2|95273.2|95290.9|95265.9|55
1647421110000|2022-03-16 08:58:30|95296.1|95271.1|95300.4|95275.4|95301.2|95276.2|95293.2|95268.2|42
1647421120000|2022-03-16 08:58:40|95300.1|95275.1|95297.1|95272.1|95301.1|95276.1|95296.4|95271.4|31
1647421130000|2022-03-16 08:58:50|95297.2|95272.2|95311.7|95286.7|95312.4|95287.4|95296.9|95271.9|33
1647421140000|2022-03-16 08:59:00|95312.4|95287.4|95317.8|95292.8|95318|95293|95306.5|95281.5|60
1647421150000|2022-03-16 08:59:10|95317.3|95292.3|95315.7|95290.7|95318.7|95293.7|95314.7|95289.7|49
1647421160000|2022-03-16 08:59:20|95315.9|95290.9|95300.4|95275.4|95323.8|95298.8|95297.8|95263.9|67
1647421170000|2022-03-16 08:59:30|95298.6|95273.6|95320.9|95270.9|95324.5|95282.6|95298.6|95252.8|64
1647421180000|2022-03-16 08:59:40|95321.4|95271.4|95322.3|95272.3|95323.8|95273.8|95317.3|95267.3|47
1647421190000|2022-03-16 08:59:50|95321.8|95271.8|95317.9|95267.9|95325.2|95275.2|95317.3|95267.3|53
1647421200000|2022-03-16 09:00:00|95307.2|95282.2|95326.6|95276.6|95332.5|95292.9|95307.2|95276.6|63
1647421210000|2022-03-16 09:00:10|95326.7|95276.7|95330.8|95280.8|95330.8|95280.8|95323|95273|61
1647421220000|2022-03-16 09:00:20|95330.6|95280.6|95309.7|95259.7|95330.8|95280.8|95293.9|95255.7|65
1647421230000|2022-03-16 09:00:30|95293.9|95268.9|95297.9|95247.9|95309.9|95268.9|95292.1|95242.1|59
1647421240000|2022-03-16 09:00:40|95295|95245|95294.2|95244.2|95297.8|95247.8|95292.9|95242.9|58
1647421250000|2022-03-16 09:00:50|95294.4|95244.4|95299|95274|95299|95274|95277.9|95243.8|59
1647421260000|2022-03-16 09:01:00|95298.7|95273.7|95296.3|95271.3|95309.3|95274.5|95292.7|95256.2|57
1647421270000|2022-03-16 09:01:10|95296.5|95271.5|95294.2|95269.2|95306.5|95273.4|95293.4|95256.5|52
1647421280000|2022-03-16 09:01:20|95294.3|95269.3|95281.3|95256.3|95297|95272|95280.6|95243.1|61
1647421290000|2022-03-16 09:01:30|95279.6|95254.6|95286.4|95261.4|95301.3|95264.4|95274.7|95238.4|66
1647421300000|2022-03-16 09:01:40|95285.8|95260.8|95281.6|95231.6|95285.8|95260.8|95268.4|95231.6|62
1647421310000|2022-03-16 09:01:50|95282.1|95232.1|95266.9|95216.9|95282.1|95243|95253.7|95215.3|64
1647421320000|2022-03-16 09:02:00|95265.4|95215.4|95255.2|95230.2|95269.2|95231.9|95250.6|95215.1|47
1647421330000|2022-03-16 09:02:10|95254.5|95229.5|95256.3|95231.3|95258.2|95233.2|95251.3|95226.3|46
1647421340000|2022-03-16 09:02:20|95255.7|95230.7|95250.1|95225.1|95258.5|95233.5|95248|95223|59
1647421350000|2022-03-16 09:02:30|95250.2|95225.2|95246.7|95221.7|95250.8|95225.8|95246.3|95221.3|40
1647421360000|2022-03-16 09:02:40|95248.7|95223.7|95260.6|95235.6|95260.8|95235.8|95248.7|95223.7|42
1647421370000|2022-03-16 09:02:50|95263.6|95238.6|95261.3|95236.3|95266|95241|95260.8|95235.8|51
1647421380000|2022-03-16 09:03:00|95261.2|95236.2|95258.9|95233.9|95261.3|95236.3|95258.5|95233.5|40
1647421390000|2022-03-16 09:03:10|95258.8|95233.8|95264.1|95239.1|95269.2|95244.2|95258.8|95233.8|50
1647421400000|2022-03-16 09:03:20|95262.5|95237.5|95259.3|95234.3|95263.4|95238.4|95258.2|95233.2|38
1647421410000|2022-03-16 09:03:30|95259.2|95234.2|95258|95233|95259.2|95234.2|95257.9|95232.9|34
1647421420000|2022-03-16 09:03:40|95257.9|95232.9|95260|95235|95260.8|95235.8|95257.9|95232.9|27
1647421430000|2022-03-16 09:03:50|95259.8|95234.8|95258.1|95233.1|95260|95235|95257.8|95232.8|26
1647421440000|2022-03-16 09:04:00|95258.3|95233.3|95259.2|95234.2|95259.9|95234.9|95257.4|95232.4|42
1647421450000|2022-03-16 09:04:10|95258.8|95233.8|95268.6|95243.6|95271.1|95246.1|95258.6|95233.6|47
1647421460000|2022-03-16 09:04:20|95266.6|95241.6|95261.7|95236.7|95266.6|95241.6|95258.5|95233.5|40
1647421470000|2022-03-16 09:04:30|95261.6|95236.6|95258.6|95233.6|95261.9|95236.9|95257.6|95232.6|47
1647421480000|2022-03-16 09:04:40|95258.5|95233.5|95255.6|95230.6|95259.4|95234.4|95253.2|95228.2|39
1647421490000|2022-03-16 09:04:50|95256|95231|95249.7|95224.7|95256|95231|95247.7|95222.7|48
1647421500000|2022-03-16 09:05:00|95251.5|95226.5|95244.1|95219.1|95258.6|95229.4|95244.1|95208.5|53
1647421510000|2022-03-16 09:05:10|95243.9|95218.9|95241.3|95216.3|95248.7|95219.1|95235.8|95198.2|42
1647421520000|2022-03-16 09:05:20|95240.9|95215.9|95243.2|95218.2|95245.7|95220.7|95238.9|95213.9|55
1647421530000|2022-03-16 09:05:30|95243.4|95218.4|95239.3|95214.3|95255.7|95218.5|95237.5|95204.6|44
1647421540000|2022-03-16 09:05:40|95239.6|95214.6|95235.5|95210.5|95252.9|95220.2|95235.5|95202.9|46
1647421550000|2022-03-16 09:05:50|95235.7|95210.7|95236.1|95211.1|95240.8|95215.8|95233.4|95208.4|52
1647421560000|2022-03-16 09:06:00|95238.6|95213.6|95236.1|95211.1|95240.5|95215.5|95233.5|95208.5|60
1647421570000|2022-03-16 09:06:10|95238.7|95213.7|95237.4|95212.4|95254.6|95216.1|95236.4|95202.2|63
1647421580000|2022-03-16 09:06:20|95237.8|95212.8|95244.1|95194.1|95252.7|95218|95229.1|95194.1|63
1647421590000|2022-03-16 09:06:30|95243|95193|95252.4|95227.4|95277.4|95239.2|95229.3|95193|65
1647421600000|2022-03-16 09:06:40|95251.4|95226.4|95226.1|95201.1|95252.5|95227.5|95223.7|95191|67
1647421610000|2022-03-16 09:06:50|95224.6|95199.6|95243.8|95193.8|95253.1|95211.3|95224|95192.1|71
1647421620000|2022-03-16 09:07:00|95242.5|95192.5|95217.6|95167.6|95244.4|95208.2|95201.1|95162.8|63
1647421630000|2022-03-16 09:07:10|95217.4|95167.4|95215.9|95165.9|95220.1|95181.2|95204.6|95160.6|54
1647421640000|2022-03-16 09:07:20|95216|95166|95229.4|95179.4|95229.4|95191.2|95196.9|95163.5|58
1647421650000|2022-03-16 09:07:30|95229.3|95179.3|95200.4|95175.4|95232.4|95185.1|95200.3|95163.8|59
1647421660000|2022-03-16 09:07:40|95200.5|95175.5|95229.3|95179.3|95230.1|95189.8|95200.5|95171|59
1647421670000|2022-03-16 09:07:50|95229.4|95179.4|95239.9|95189.9|95240.5|95201.1|95217.2|95179.4|63
1647421680000|2022-03-16 09:08:00|95240.1|95190.1|95255.8|95230.8|95262.3|95230.8|95239.6|95190.1|75
1647421690000|2022-03-16 09:08:10|95257|95232|95272.3|95222.3|95275.9|95241.7|95253.6|95215.5|68
1647421700000|2022-03-16 09:08:20|95272.2|95222.2|95268.4|95218.4|95285.5|95247.4|95254.1|95212.7|74
1647421710000|2022-03-16 09:08:30|95268.6|95218.6|95253.2|95228.2|95268.8|95230.6|95241|95205.2|57
1647421720000|2022-03-16 09:08:40|95254.2|95229.2|95250.1|95225.1|95256.2|95231.2|95248.8|95223.8|35
1647421730000|2022-03-16 09:08:50|95250.5|95225.5|95229.5|95179.5|95250.5|95225.5|95215.5|95176.2|56
1647421740000|2022-03-16 09:09:00|95230.7|95180.7|95226.3|95176.3|95230.7|95191.9|95213.1|95174.9|61
1647421750000|2022-03-16 09:09:10|95227.1|95177.1|95201.5|95176.5|95227.5|95186.8|95198.4|95163|62
1647421760000|2022-03-16 09:09:20|95200.4|95175.4|95199.6|95174.6|95215.2|95179.5|95196|95164.7|53
1647421770000|2022-03-16 09:09:30|95199.5|95174.5|95197|95172|95213.1|95176.6|95194|95161.3|55
1647421780000|2022-03-16 09:09:40|95212.7|95162.7|95187.1|95162.1|95212.7|95182.1|95183.4|95158.4|56
1647421790000|2022-03-16 09:09:50|95185.9|95160.9|95185.1|95160.1|95197.9|95162.7|95180.3|95143.8|57
1647421800000|2022-03-16 09:10:00|95184|95159|95198.7|95173.7|95200.1|95175.1|95181.8|95156.8|54
1647421810000|2022-03-16 09:10:10|95195.3|95170.3|95174.9|95149.9|95205.3|95180.3|95174.5|95140.9|56
1647421820000|2022-03-16 09:10:20|95175.7|95150.7|95177.9|95152.9|95181.9|95156.9|95174|95149|57
1647421830000|2022-03-16 09:10:30|95196.3|95146.3|95149.4|95124.4|95196.3|95162.3|95148.4|95111.2|52
1647421840000|2022-03-16 09:10:40|95148.6|95123.6|95147.7|95097.7|95149.2|95124.2|95124.7|95093.5|51
1647421850000|2022-03-16 09:10:50|95148|95098|95125.8|95100.8|95148.9|95110.7|95121.4|95084|59
1647421860000|2022-03-16 09:11:00|95125.4|95100.4|95114.9|95089.9|95136.8|95100.4|95107.3|95072.2|73
1647421870000|2022-03-16 09:11:10|95114.5|95089.5|95127.4|95077.4|95133.6|95095.2|95113.8|95077.4|55
1647421880000|2022-03-16 09:11:20|95128.3|95078.3|95121.2|95096.2|95128.3|95097.6|95113.7|95075.3|54
1647421890000|2022-03-16 09:11:30|95117.3|95092.3|95120.4|95095.4|95132.2|95095.4|95112.9|95079.2|48
1647421900000|2022-03-16 09:11:40|95122.1|95097.1|95128.7|95103.7|95135.5|95104.5|95120|95084.1|49
1647421910000|2022-03-16 09:11:50|95128.6|95103.6|95133.9|95108.9|95134.3|95109.3|95126.9|95101.9|49
1647421920000|2022-03-16 09:12:00|95133.3|95108.3|95139.8|95114.8|95140.3|95115.3|95130|95105|52
1647421930000|2022-03-16 09:12:10|95140.8|95115.8|95147.3|95122.3|95147.4|95122.4|95140.3|95115.3|43
1647421940000|2022-03-16 09:12:20|95147.2|95122.2|95154.5|95129.5|95154.6|95129.6|95144.1|95119.1|37
1647421950000|2022-03-16 09:12:30|95154.8|95129.8|95149.7|95124.7|95155.6|95130.6|95149.3|95124.3|44
1647421960000|2022-03-16 09:12:40|95150.5|95125.5|95145.2|95120.2|95150.5|95125.5|95144.6|95119.6|26
1647421970000|2022-03-16 09:12:50|95145.4|95120.4|95131.6|95106.6|95148.9|95123.9|95131.6|95106.6|41
1647421980000|2022-03-16 09:13:00|95132.5|95107.5|95137.1|95112.1|95137.1|95112.1|95129.7|95104.7|39
1647421990000|2022-03-16 09:13:10|95138.5|95113.5|95164.8|95139.8|95164.8|95139.8|95138.5|95113.5|64
1647422000000|2022-03-16 09:13:20|95163|95138|95153.3|95128.3|95167.1|95142.1|95150.3|95125.3|52
1647422010000|2022-03-16 09:13:30|95152|95127|95145.4|95120.4|95160.1|95135.1|95145.4|95120.4|59
1647422020000|2022-03-16 09:13:40|95145.5|95120.5|95142.2|95117.2|95146.1|95121.1|95126.6|95101.6|59
1647422030000|2022-03-16 09:13:50|95142.5|95117.5|95140.8|95115.8|95145|95120|95137.1|95112.1|60
1647422040000|2022-03-16 09:14:00|95140.9|95115.9|95145.1|95120.1|95145.9|95120.9|95138.7|95113.7|44
1647422050000|2022-03-16 09:14:10|95145.2|95120.2|95150.5|95125.5|95152.3|95127.3|95143.1|95118.1|41
1647422060000|2022-03-16 09:14:20|95150.4|95125.4|95148.8|95123.8|95152.7|95127.7|95148.3|95123.3|41
1647422070000|2022-03-16 09:14:30|95149.2|95124.2|95149.7|95124.7|95154|95129|95148.8|95123.8|33
1647422080000|2022-03-16 09:14:40|95149.9|95124.9|95160|95135|95163.2|95138.2|95149.5|95124.5|39
1647422090000|2022-03-16 09:14:50|95160.3|95135.3|95167.7|95142.7|95169.3|95144.3|95160.3|95135.3|47
1647422100000|2022-03-16 09:15:00|95167|95142|95174|95149|95176.1|95151.1|95166.7|95141.7|45
1647422110000|2022-03-16 09:15:10|95174.3|95149.3|95185.5|95160.5|95191.2|95166.2|95174.3|95149.3|49
1647422120000|2022-03-16 09:15:20|95185.4|95160.4|95187.7|95162.7|95192.3|95167.3|95185.4|95160.4|39
1647422130000|2022-03-16 09:15:30|95187.3|95162.3|95197.7|95172.7|95198.8|95173.8|95187.3|95162.3|40
1647422140000|2022-03-16 09:15:40|95197.8|95172.8|95205.5|95155.5|95205.5|95173.1|95186.9|95155.5|57
1647422150000|2022-03-16 09:15:50|95204.8|95154.8|95195.4|95170.4|95210|95177.4|95192.6|95154.8|44
1647422160000|2022-03-16 09:16:00|95198.3|95173.3|95194|95169|95200.7|95175.7|95194|95169|46
1647422170000|2022-03-16 09:16:10|95193.9|95168.9|95189.4|95164.4|95194.2|95169.2|95188.9|95163.9|33
1647422180000|2022-03-16 09:16:20|95189.5|95164.5|95211.2|95186.2|95211.5|95186.5|95188.2|95163.2|38
1647422190000|2022-03-16 09:16:30|95210.8|95185.8|95215|95190|95216.9|95191.9|95209.6|95184.6|39
1647422200000|2022-03-16 09:16:40|95215.2|95190.2|95214.6|95189.6|95216.2|95191.2|95212.5|95187.5|33
1647422210000|2022-03-16 09:16:50|95214.3|95189.3|95215.2|95190.2|95216.1|95191.1|95211.5|95186.5|39
1647422220000|2022-03-16 09:17:00|95215.5|95190.5|95213.7|95188.7|95216.1|95191.1|95211|95186|28
1647422230000|2022-03-16 09:17:10|95212.8|95187.8|95211.9|95186.9|95215.2|95190.2|95209.7|95184.7|43
1647422240000|2022-03-16 09:17:20|95212.5|95187.5|95211.3|95186.3|95213.3|95188.3|95210.4|95185.4|38
1647422250000|2022-03-16 09:17:30|95211.5|95186.5|95218.5|95193.5|95220.3|95195.3|95211.5|95186.5|43
1647422260000|2022-03-16 09:17:40|95218.3|95193.3|95220.3|95195.3|95222.7|95197.7|95217.8|95192.8|51
1647422270000|2022-03-16 09:17:50|95221|95196|95228.2|95203.2|95228.2|95203.2|95211.9|95186.9|49
1647422280000|2022-03-16 09:18:00|95227.6|95202.6|95228|95203|95245.4|95209.4|95213.7|95183.7|72
1647422290000|2022-03-16 09:18:10|95228.4|95203.4|95234.6|95209.6|95235.2|95210.2|95228.1|95203.1|38
1647422300000|2022-03-16 09:18:20|95234.8|95209.8|95237.4|95212.4|95242.2|95217.2|95232.7|95207.7|40
1647422310000|2022-03-16 09:18:30|95237.1|95212.1|95238.2|95213.2|95239.7|95214.7|95235.9|95210.9|33
1647422320000|2022-03-16 09:18:40|95238.7|95213.7|95245.8|95220.8|95247|95222|95231|95206|51
1647422330000|2022-03-16 09:18:50|95245|95220|95249.1|95224.1|95251.3|95226.3|95243.9|95218.9|48
1647422340000|2022-03-16 09:19:00|95248.8|95223.8|95239.4|95214.4|95250.2|95225.2|95238|95213|54
1647422350000|2022-03-16 09:19:10|95239.9|95214.9|95243.4|95218.4|95243.4|95218.4|95230.6|95205.6|53
1647422360000|2022-03-16 09:19:20|95244.6|95219.6|95244.2|95219.2|95250.3|95225.3|95242.3|95217.3|54
1647422370000|2022-03-16 09:19:30|95243.1|95218.1|95251.7|95226.7|95262.3|95236.3|95243.1|95212.3|73
1647422380000|2022-03-16 09:19:40|95252.9|95227.9|95274.8|95224.8|95277.9|95227.9|95252.3|95214.4|68
1647422390000|2022-03-16 09:19:50|95274.2|95224.2|95286|95236|95287.6|95241.3|95256.9|95220.3|62
1647422400000|2022-03-16 09:20:00|95286.4|95236.4|95300.2|95250.2|95304|95252.7|95275.9|95228.8|47
1647422410000|2022-03-16 09:20:10|95297.9|95247.9|95297.2|95247.2|95300.6|95263|95286.5|95245.4|50
1647422420000|2022-03-16 09:20:20|95298.3|95248.3|95297.2|95247.2|95299.4|95249.4|95294.1|95244.1|36
1647422430000|2022-03-16 09:20:30|95297.5|95247.5|95255.3|95205.3|95297.5|95252.3|95252.4|95202.4|62
1647422440000|2022-03-16 09:20:40|95255.2|95205.2|95281.4|95231.4|95281.4|95235|95253.2|95203.2|66
1647422450000|2022-03-16 09:20:50|95277.5|95227.5|95287.7|95237.7|95287.7|95249|95271.2|95227.5|42
1647422460000|2022-03-16 09:21:00|95285.7|95235.7|95289.5|95239.5|95292.8|95242.8|95285.7|95235.7|42
1647422470000|2022-03-16 09:21:10|95288.6|95238.6|95298.7|95248.7|95300.3|95262.1|95281.7|95238.6|42
1647422480000|2022-03-16 09:21:20|95298.9|95248.9|95284.2|95259.2|95298.9|95260|95277.1|95237.6|54
1647422490000|2022-03-16 09:21:30|95285.8|95260.8|95311|95261|95311|95278.2|95281.3|95244.1|64
1647422500000|2022-03-16 09:21:40|95311.1|95261.1|95355|95305|95359.6|95309.6|95300.6|95260.9|74
1647422510000|2022-03-16 09:21:50|95354.9|95304.9|95339.6|95289.6|95360|95310|95339.3|95289.3|41
1647422520000|2022-03-16 09:22:00|95339.7|95289.7|95340.5|95290.5|95341.2|95291.2|95335.7|95285.7|53
1647422530000|2022-03-16 09:22:10|95340.6|95290.6|95340.1|95290.1|95343.3|95293.3|95339.9|95289.9|40
1647422540000|2022-03-16 09:22:20|95340|95290|95329.1|95304.1|95343.4|95307.8|95326.8|95290|41
1647422550000|2022-03-16 09:22:30|95329|95304|95320.6|95295.6|95335.5|95304|95320.6|95283.7|38
1647422560000|2022-03-16 09:22:40|95320.7|95295.7|95323.4|95298.4|95325.5|95300.5|95320.5|95295.5|32
1647422570000|2022-03-16 09:22:50|95323.6|95298.6|95334.2|95284.2|95347.4|95307.5|95323.5|95284.2|41
1647422580000|2022-03-16 09:23:00|95322|95297|95335|95285|95335.9|95299.5|95318.3|95282.9|53
1647422590000|2022-03-16 09:23:10|95334.8|95284.8|95321.5|95296.5|95338|95299.7|95321.1|95283.1|48
1647422600000|2022-03-16 09:23:20|95321.4|95296.4|95320.4|95295.4|95339.4|95300.3|95320.3|95283.2|56
1647422610000|2022-03-16 09:23:30|95320.9|95295.9|95318.9|95293.9|95333.8|95298|95317.8|95283.8|31
1647422620000|2022-03-16 09:23:40|95332.7|95282.7|95325.1|95300.1|95334.7|95300.1|95318.1|95281.5|38
1647422630000|2022-03-16 09:23:50|95323.3|95298.3|95321.5|95296.5|95333.5|95299.4|95319.9|95282.2|49
1647422640000|2022-03-16 09:24:00|95321|95296|95323|95298|95335.1|95299.3|95320.5|95283|48
1647422650000|2022-03-16 09:24:10|95323.3|95298.3|95319.1|95294.1|95332|95298.3|95319.1|95282|44
1647422660000|2022-03-16 09:24:20|95319.7|95294.7|95320.4|95295.4|95320.7|95295.7|95318.8|95293.8|34
1647422670000|2022-03-16 09:24:30|95332.6|95282.6|95329.1|95304.1|95336.7|95305.4|95319.2|95281.8|42
1647422680000|2022-03-16 09:24:40|95330.3|95305.3|95358.3|95333.3|95371.3|95334.5|95327.7|95294.6|41
1647422690000|2022-03-16 09:24:50|95358.4|95333.4|95340.4|95315.4|95366.6|95334.2|95340.4|95309.6|51
1647422700000|2022-03-16 09:25:00|95341.8|95316.8|95326.5|95301.5|95348.5|95317.3|95320.1|95284|57
1647422710000|2022-03-16 09:25:10|95326.8|95301.8|95320.5|95295.5|95338.6|95302.7|95319.5|95288.6|35
1647422720000|2022-03-16 09:25:20|95320.2|95295.2|95316.6|95291.6|95342.1|95303.7|95316.6|95284.7|47
1647422730000|2022-03-16 09:25:30|95331.1|95281.1|95320.9|95295.9|95337.2|95299.8|95313|95280.9|45
1647422740000|2022-03-16 09:25:40|95321.2|95296.2|95362|95337|95377.2|95341.3|95319.1|95294.1|60
1647422750000|2022-03-16 09:25:50|95362.6|95337.6|95374.6|95324.6|95376.3|95339.9|95361.5|95324|43
1647422760000|2022-03-16 09:26:00|95375.7|95325.7|95362.7|95337.7|95376.8|95339.2|95362.4|95323.8|47
1647422770000|2022-03-16 09:26:10|95362.1|95337.1|95364.2|95339.2|95378.6|95340.1|95361.8|95324.2|52
1647422780000|2022-03-16 09:26:20|95363.3|95338.3|95367.8|95342.8|95382.3|95347.2|95363|95331.1|46
1647422790000|2022-03-16 09:26:30|95381.6|95331.6|95365.3|95340.3|95381.6|95345.7|95362.7|95331.6|44
1647422800000|2022-03-16 09:26:40|95365.1|95340.1|95364.3|95339.3|95380.2|95341.9|95361.9|95321.1|57
1647422810000|2022-03-16 09:26:50|95363.9|95338.9|95356.6|95331.6|95373.5|95340.2|95354.6|95316.8|43
1647422820000|2022-03-16 09:27:00|95353.2|95328.2|95348.4|95323.4|95374.8|95336.7|95343.6|95313.6|56
1647422830000|2022-03-16 09:27:10|95345.4|95320.4|95375.3|95325.3|95376.8|95335.1|95344.5|95314.9|58
1647422840000|2022-03-16 09:27:20|95374.9|95324.9|95380.7|95330.7|95380.7|95342.8|95361.9|95324.9|36
1647422850000|2022-03-16 09:27:30|95381.9|95331.9|95366.6|95341.6|95382.4|95345.1|95363.6|95329.4|33
1647422860000|2022-03-16 09:27:40|95366.7|95341.7|95369.5|95344.5|95378.6|95344.5|95366.2|95327|29
1647422870000|2022-03-16 09:27:50|95369.6|95344.6|95379.7|95329.7|95381.3|95344.6|95368.2|95329.3|30
1647422880000|2022-03-16 09:28:00|95379.4|95329.4|95385.8|95335.8|95389.1|95349.7|95372.3|95329.3|34
1647422890000|2022-03-16 09:28:10|95390.5|95340.5|95401.1|95351.1|95401.1|95361.5|95375.4|95338.5|46
1647422900000|2022-03-16 09:28:20|95400.7|95350.7|95399.9|95349.9|95405.8|95367.6|95387.8|95349.7|45
1647422910000|2022-03-16 09:28:30|95386.8|95361.8|95395.1|95345.1|95396.8|95362.7|95379.6|95344.1|56
1647422920000|2022-03-16 09:28:40|95382.5|95357.5|95388.2|95363.2|95404.7|95366.4|95380.9|95343.1|58
1647422930000|2022-03-16 09:28:50|95387.3|95362.3|95392|95367|95405.2|95367|95387.3|95353.5|41
1647422940000|2022-03-16 09:29:00|95392.5|95367.5|95391|95366|95392.8|95367.8|95390.4|95365.4|38
1647422950000|2022-03-16 09:29:10|95391.1|95366.1|95393.3|95368.3|95393.5|95368.5|95388.4|95363.4|39
1647422960000|2022-03-16 09:29:20|95393|95368|95390.7|95365.7|95394.2|95369.2|95389|95364|40
1647422970000|2022-03-16 09:29:30|95390.2|95365.2|95397.1|95372.1|95413|95374.9|95389.2|95357.3|48
1647422980000|2022-03-16 09:29:40|95398.5|95373.5|95397.5|95372.5|95399.9|95374.9|95395.2|95370.2|39
1647422990000|2022-03-16 09:29:50|95397.9|95372.9|95398|95373|95403.5|95378.5|95395.3|95370.3|47
1647423000000|2022-03-16 09:30:00|95403.1|95378.1|95401.8|95376.8|95407|95382|95396|95371|46
1647423010000|2022-03-16 09:30:10|95403.1|95378.1|95399.5|95374.5|95407.7|95382.7|95396.8|95371.8|55
1647423020000|2022-03-16 09:30:20|95398.7|95373.7|95398.4|95373.4|95399.8|95374.8|95394.8|95369.8|31
1647423030000|2022-03-16 09:30:30|95399|95374|95390.7|95365.7|95399|95374|95390.7|95365.7|50
1647423040000|2022-03-16 09:30:40|95391|95366|95396.4|95371.4|95397.4|95372.4|95390.6|95365.6|40
1647423050000|2022-03-16 09:30:50|95396.3|95371.3|95395.9|95370.9|95397.2|95372.2|95387.9|95362.9|35
1647423060000|2022-03-16 09:31:00|95395.4|95370.4|95393.3|95368.3|95396.8|95371.8|95392.4|95367.4|44
1647423070000|2022-03-16 09:31:10|95392.4|95367.4|95389.9|95364.9|95392.4|95367.4|95385.5|95360.5|46
1647423080000|2022-03-16 09:31:20|95388.7|95363.7|95387.5|95362.5|95391|95366|95386.8|95361.8|20
1647423090000|2022-03-16 09:31:30|95386.7|95361.7|95386.2|95361.2|95388.4|95363.4|95386.2|95361.2|25
1647423100000|2022-03-16 09:31:40|95386.5|95361.5|95367.7|95342.7|95390.8|95365.8|95367.7|95342.7|50
1647423110000|2022-03-16 09:31:50|95369.6|95344.6|95365.3|95340.3|95371.4|95346.4|95362.5|95337.5|55
1647423120000|2022-03-16 09:32:00|95365.7|95340.7|95342.4|95317.4|95365.7|95340.7|95342.4|95317.4|53
1647423130000|2022-03-16 09:32:10|95340.6|95315.6|95358.2|95333.2|95364.2|95339.2|95340.6|95315.6|51
1647423140000|2022-03-16 09:32:20|95358.4|95333.4|95357.3|95332.3|95360.3|95335.3|95355.5|95330.5|47
1647423150000|2022-03-16 09:32:30|95357.2|95332.2|95368.7|95343.7|95368.7|95343.7|95357.2|95332.2|47
1647423160000|2022-03-16 09:32:40|95367.1|95342.1|95377.4|95352.4|95380.8|95355.8|95364.7|95339.7|43
1647423170000|2022-03-16 09:32:50|95375.3|95350.3|95390.4|95365.4|95392.7|95367.7|95375.3|95350.3|47
1647423180000|2022-03-16 09:33:00|95391.4|95366.4|95375.7|95350.7|95391.4|95366.4|95375.7|95350.7|69
1647423190000|2022-03-16 09:33:10|95376.6|95351.6|95377.6|95352.6|95383.3|95358.3|95373.1|95348.1|49
1647423200000|2022-03-16 09:33:20|95377|95352|95382|95357|95383|95358|95371.2|95346.2|60
1647423210000|2022-03-16 09:33:30|95381.4|95356.4|95389.1|95364.1|95391.8|95366.8|95380.4|95355.4|49
1647423220000|2022-03-16 09:33:40|95388|95363|95401.2|95376.2|95401.2|95376.2|95386.6|95361.6|50
1647423230000|2022-03-16 09:33:50|95399.9|95374.9|95395.8|95370.8|95400.6|95375.6|95395.8|95370.8|42
1647423240000|2022-03-16 09:34:00|95396.4|95371.4|95407.6|95382.6|95409.9|95384.9|95396.4|95371.4|51
1647423250000|2022-03-16 09:34:10|95411.1|95386.1|95407.6|95382.6|95412.4|95387.4|95407.1|95382.1|58
1647423260000|2022-03-16 09:34:20|95407.3|95382.3|95401.6|95376.6|95408.6|95383.6|95399.6|95374.6|52
1647423270000|2022-03-16 09:34:30|95401.2|95376.2|95397.4|95372.4|95401.6|95376.6|95395.6|95370.6|43
1647423280000|2022-03-16 09:34:40|95399.7|95374.7|95345.5|95320.5|95400.9|95375.9|95338.4|95313.4|62
1647423290000|2022-03-16 09:34:50|95345.2|95320.2|95342.9|95317.9|95349.8|95324.8|95342.9|95317.9|57
1647423300000|2022-03-16 09:35:00|95342.7|95317.7|95353.6|95328.6|95353.8|95328.8|95342.7|95317.7|46
1647423310000|2022-03-16 09:35:10|95353.4|95328.4|95357|95332|95357.9|95332.9|95353.4|95328.4|53
1647423320000|2022-03-16 09:35:20|95356.9|95331.9|95347.8|95322.8|95357|95332|95347.8|95322.8|48
1647423330000|2022-03-16 09:35:30|95347.9|95322.9|95318.3|95293.3|95347.9|95322.9|95316.8|95291.8|62
1647423340000|2022-03-16 09:35:40|95318.7|95293.7|95316.1|95291.1|95323.5|95298.5|95314.5|95289.5|61
1647423350000|2022-03-16 09:35:50|95315.3|95290.3|95335.7|95310.7|95336.4|95311.4|95311.9|95286.9|60
1647423360000|2022-03-16 09:36:00|95335.4|95310.4|95346.7|95321.7|95351|95326|95334.3|95309.3|54
1647423370000|2022-03-16 09:36:10|95348.5|95323.5|95338.7|95313.7|95349.8|95324.8|95334.6|95309.6|63
1647423380000|2022-03-16 09:36:20|95338.9|95313.9|95340.1|95315.1|95346.8|95321.8|95337.3|95312.3|51
1647423390000|2022-03-16 09:36:30|95339.8|95314.8|95360.5|95335.5|95363.6|95338.6|95337.8|95312.8|68
1647423400000|2022-03-16 09:36:40|95362.7|95337.7|95376.9|95351.9|95376.9|95351.9|95357.9|95332.9|60
1647423410000|2022-03-16 09:36:50|95377.6|95352.6|95374.2|95349.2|95381.5|95356.5|95372.1|95347.1|54
1647423420000|2022-03-16 09:37:00|95374.9|95349.9|95350.2|95325.2|95375.4|95350.4|95345.9|95320.9|69
1647423430000|2022-03-16 09:37:10|95349.5|95324.5|95353.3|95328.3|95355.2|95330.2|95349.3|95324.3|50
1647423440000|2022-03-16 09:37:20|95352.2|95327.2|95344.6|95319.6|95356.5|95331.5|95344.3|95319.3|56
1647423450000|2022-03-16 09:37:30|95344.4|95319.4|95336.7|95311.7|95345.6|95320.6|95333.7|95308.7|63
1647423460000|2022-03-16 09:37:40|95336.6|95311.6|95341.1|95316.1|95342.7|95317.7|95329.2|95304.2|53
1647423470000|2022-03-16 09:37:50|95341.4|95316.4|95342.2|95317.2|95343.4|95318.4|95338|95313|48
1647423480000|2022-03-16 09:38:00|95342.1|95317.1|95328.6|95303.6|95351|95321.6|95327.6|95300|57
1647423490000|2022-03-16 09:38:10|95329.1|95304.1|95307.3|95282.3|95329.2|95304.2|95304.1|95279.1|61
1647423500000|2022-03-16 09:38:20|95307.8|95282.8|95302.6|95277.6|95310.2|95285.2|95299.6|95274.6|60
1647423510000|2022-03-16 09:38:30|95302.9|95277.9|95302.4|95277.4|95304.6|95279.6|95301.5|95276.5|46
1647423520000|2022-03-16 09:38:40|95302.5|95277.5|95312.1|95287.1|95333.5|95297.4|95302|95277|61
1647423530000|2022-03-16 09:38:50|95312.5|95287.5|95313.6|95288.6|95320.4|95295.4|95308.7|95283.7|64
1647423540000|2022-03-16 09:39:00|95314|95289|95311.8|95286.8|95316.8|95291.8|95308.6|95283.6|52
1647423550000|2022-03-16 09:39:10|95312|95287|95306.1|95281.1|95313.1|95288.1|95304.5|95279.5|44
1647423560000|2022-03-16 09:39:20|95306.4|95281.4|95306.1|95281.1|95307.8|95282.8|95302.1|95277.1|66
1647423570000|2022-03-16 09:39:30|95304.6|95279.6|95303.4|95278.4|95308.2|95283.2|95301.6|95276.6|64
1647423580000|2022-03-16 09:39:40|95304.2|95279.2|95306|95281|95307.6|95282.6|95303.9|95278.9|44
1647423590000|2022-03-16 09:39:50|95305.7|95280.7|95302.8|95277.8|95306.6|95281.6|95302|95277|38
1647423600000|2022-03-16 09:40:00|95303.2|95278.2|95297.7|95272.7|95303.3|95278.3|95295.8|95270.8|58
1647423610000|2022-03-16 09:40:10|95294.5|95269.5|95291.7|95266.7|95296.5|95271.5|95288|95263|48
1647423620000|2022-03-16 09:40:20|95291.6|95266.6|95285.3|95260.3|95292.9|95267.9|95283|95258|27
1647423630000|2022-03-16 09:40:30|95285.5|95260.5|95275.6|95250.6|95285.5|95260.5|95275.6|95250.6|52
1647423640000|2022-03-16 09:40:40|95275|95250|95267.7|95242.7|95276.4|95251.4|95266.3|95241.3|50
1647423650000|2022-03-16 09:40:50|95268.4|95243.4|95266.3|95241.3|95268.5|95243.5|95262.5|95237.5|50
1647423660000|2022-03-16 09:41:00|95265.3|95240.3|95249.6|95224.6|95267.7|95242.7|95246.5|95221.5|67
1647423670000|2022-03-16 09:41:10|95249.5|95224.5|95253|95228|95254.8|95229.8|95249.4|95224.4|40
1647423680000|2022-03-16 09:41:20|95252.9|95227.9|95226.8|95201.8|95253.6|95228.6|95225.5|95200.5|39
1647423690000|2022-03-16 09:41:30|95227.6|95202.6|95237.8|95212.8|95238.4|95213.4|95227.6|95202.6|57
1647423700000|2022-03-16 09:41:40|95237.9|95212.9|95239.5|95214.5|95239.5|95214.5|95230.5|95205.5|53
1647423710000|2022-03-16 09:41:50|95237.8|95212.8|95234.7|95209.7|95237.8|95212.8|95233.7|95208.7|22
1647423720000|2022-03-16 09:42:00|95234.3|95209.3|95192.6|95167.6|95234.7|95209.7|95192|95156.7|51
1647423730000|2022-03-16 09:42:10|95190.1|95165.1|95201.7|95176.7|95201.7|95176.7|95186.7|95161.7|48
1647423740000|2022-03-16 09:42:20|95202|95177|95198.2|95173.2|95203.1|95178.1|95197.9|95172.9|45
1647423750000|2022-03-16 09:42:30|95196.9|95171.9|95199.8|95174.8|95199.9|95174.9|95194.5|95169.5|39
1647423760000|2022-03-16 09:42:40|95200.2|95175.2|95217.1|95192.1|95217.8|95192.8|95200.2|95175.2|59
1647423770000|2022-03-16 09:42:50|95216|95191|95218.7|95193.7|95220.4|95195.4|95213.7|95188.7|55
1647423780000|2022-03-16 09:43:00|95218.8|95193.8|95215|95190|95218.8|95193.8|95213.3|95188.3|35
1647423790000|2022-03-16 09:43:10|95216.5|95191.5|95216.1|95191.1|95218|95193|95213.3|95188.3|35
1647423800000|2022-03-16 09:43:20|95216.7|95191.7|95220.2|95195.2|95222.4|95197.4|95216.7|95191.7|26
1647423810000|2022-03-16 09:43:30|95219.8|95194.8|95216.5|95191.5|95221|95196|95212.6|95187.6|41
1647423820000|2022-03-16 09:43:40|95217|95192|95241.6|95216.6|95241.6|95216.6|95216|95191|43
1647423830000|2022-03-16 09:43:50|95241.2|95216.2|95239.5|95214.5|95242.5|95217.5|95236.9|95211.9|36
1647423840000|2022-03-16 09:44:00|95244|95219|95257.3|95232.3|95257.3|95232.3|95240.3|95215.3|49
1647423850000|2022-03-16 09:44:10|95257|95232|95270.9|95245.9|95272.9|95247.9|95255.7|95230.7|62
1647423860000|2022-03-16 09:44:20|95270.7|95245.7|95276|95251|95277.6|95252.6|95261.6|95236.6|64
1647423870000|2022-03-16 09:44:30|95276.1|95251.1|95273.9|95248.9|95276.9|95251.9|95272.3|95247.3|33
1647423880000|2022-03-16 09:44:40|95274|95249|95280|95255|95280.2|95255.2|95274|95249|45
1647423890000|2022-03-16 09:44:50|95279.8|95254.8|95279.6|95254.6|95280.3|95255.3|95279.3|95254.3|17
1647423900000|2022-03-16 09:45:00|95279.8|95254.8|95273.3|95248.3|95283.7|95258.7|95272.6|95247.6|40
1647423910000|2022-03-16 09:45:10|95273|95248|95270.4|95245.4|95274.6|95249.6|95270.3|95245.3|33
1647423920000|2022-03-16 09:45:20|95270.2|95245.2|95266.2|95241.2|95270.3|95245.3|95266.2|95241.2|19
1647423930000|2022-03-16 09:45:30|95265.5|95240.5|95263.6|95238.6|95266.1|95241.1|95263.1|95238.1|18
1647423940000|2022-03-16 09:45:40|95262.6|95237.6|95273|95248|95278.1|95253.1|95262.6|95237.6|35
1647423950000|2022-03-16 09:45:50|95272.3|95247.3|95269.1|95244.1|95272.6|95247.6|95268.7|95243.7|41
1647423960000|2022-03-16 09:46:00|95267.8|95242.8|95272.3|95247.3|95272.3|95247.3|95266.8|95241.8|31
1647423970000|2022-03-16 09:46:10|95270.5|95245.5|95270.2|95245.2|95271.9|95246.9|95267.5|95242.5|44
1647423980000|2022-03-16 09:46:20|95270.3|95245.3|95273.7|95248.7|95274.7|95249.7|95269.2|95244.2|31
1647423990000|2022-03-16 09:46:30|95273.2|95248.2|95272.5|95247.5|95275|95250|95272|95247|27
1647424000000|2022-03-16 09:46:40|95268.9|95243.9|95272.5|95247.5|95275.5|95250.5|95267.8|95242.8|44
1647424010000|2022-03-16 09:46:50|95272.9|95247.9|95271.2|95246.2|95272.9|95247.9|95271.1|95246.1|26
1647424020000|2022-03-16 09:47:00|95271.5|95246.5|95266.4|95241.4|95272.2|95247.2|95266.4|95241.4|31
1647424030000|2022-03-16 09:47:10|95267.6|95242.6|95262|95237|95267.6|95242.6|95261.6|95236.6|36
1647424040000|2022-03-16 09:47:20|95261.7|95236.7|95260.1|95235.1|95263.8|95238.8|95258.5|95233.5|40
1647424050000|2022-03-16 09:47:30|95259.9|95234.9|95264.2|95239.2|95264.2|95239.2|95258.2|95233.2|36
1647424060000|2022-03-16 09:47:40|95264.7|95239.7|95268.3|95243.3|95269.3|95244.3|95262.5|95237.5|34
1647424070000|2022-03-16 09:47:50|95270.7|95245.7|95246.9|95221.9|95278.6|95253.6|95246.5|95221.5|65
1647424080000|2022-03-16 09:48:00|95247.3|95222.3|95243.9|95218.9|95248.6|95223.6|95241.1|95216.1|39
1647424090000|2022-03-16 09:48:10|95243.1|95218.1|95251.8|95226.8|95253.3|95228.3|95242.3|95217.3|32
1647424100000|2022-03-16 09:48:20|95251.7|95226.7|95255.5|95230.5|95260.8|95235.8|95251.5|95226.5|45
1647424110000|2022-03-16 09:48:30|95255.6|95230.6|95272|95247|95272|95247|95253.2|95228.2|54
1647424120000|2022-03-16 09:48:40|95270.7|95245.7|95284.4|95259.4|95285.6|95260.6|95269.9|95244.9|55
1647424130000|2022-03-16 09:48:50|95284.6|95259.6|95292.4|95267.4|95295.1|95270.1|95284.3|95259.3|32
1647424140000|2022-03-16 09:49:00|95292.6|95267.6|95304.2|95279.2|95304.2|95279.2|95292.5|95267.5|43
1647424150000|2022-03-16 09:49:10|95325.6|95275.6|95308.6|95283.6|95325.6|95289.5|95301|95264.5|68
1647424160000|2022-03-16 09:49:20|95311.6|95286.6|95315.4|95290.4|95325.5|95291.1|95308.5|95274.1|50
1647424170000|2022-03-16 09:49:30|95314.7|95289.7|95316.2|95291.2|95316.8|95291.8|95311.9|95286.9|53
1647424180000|2022-03-16 09:49:40|95315.8|95290.8|95313.7|95288.7|95324|95293|95310.5|95273.4|55
1647424190000|2022-03-16 09:49:50|95313.2|95288.2|95377.9|95327.9|95378.4|95341.5|95312.9|95287.9|58
1647424200000|2022-03-16 09:50:00|95376.2|95326.2|95353.8|95328.8|95376.2|95331.2|95346.6|95321.6|62
1647424210000|2022-03-16 09:50:10|95353.4|95328.4|95350.9|95325.9|95355.4|95330.4|95350.9|95325.9|46
1647424220000|2022-03-16 09:50:20|95351.4|95326.4|95350.3|95325.3|95352.6|95327.6|95350|95325|49
1647424230000|2022-03-16 09:50:30|95350.8|95325.8|95344.3|95319.3|95350.8|95325.8|95342.3|95317.3|43
1647424240000|2022-03-16 09:50:40|95343.6|95318.6|95342|95317|95344.5|95319.5|95342|95317|42
1647424250000|2022-03-16 09:50:50|95342.4|95317.4|95344.4|95319.4|95351.3|95326.3|95342.4|95317.4|48
1647424260000|2022-03-16 09:51:00|95344|95319|95346|95321|95346.8|95321.8|95342|95317|37
1647424270000|2022-03-16 09:51:10|95346.1|95321.1|95352.6|95327.6|95354|95329|95340.6|95315.6|43
1647424280000|2022-03-16 09:51:20|95353.2|95328.2|95354.5|95329.5|95356.6|95331.6|95352|95327|39
1647424290000|2022-03-16 09:51:30|95354.7|95329.7|95349.4|95324.4|95354.7|95329.7|95347.1|95322.1|39
1647424300000|2022-03-16 09:51:40|95350.8|95325.8|95350.3|95325.3|95352|95327|95349.4|95324.4|27
1647424310000|2022-03-16 09:51:50|95350.4|95325.4|95351.8|95326.8|95351.8|95326.8|95349.5|95324.5|24
1647424320000|2022-03-16 09:52:00|95351.7|95326.7|95356.9|95331.9|95357|95332|95348.7|95323.7|37
1647424330000|2022-03-16 09:52:10|95357|95332|95354.5|95329.5|95357.2|95332.2|95351.8|95326.8|23
1647424340000|2022-03-16 09:52:20|95354.2|95329.2|95308.3|95283.3|95356.7|95331.7|95307|95282|44
1647424350000|2022-03-16 09:52:30|95310.2|95285.2|95332.9|95307.9|95347|95310.1|95310.2|95278.5|66
1647424360000|2022-03-16 09:52:40|95332.8|95307.8|95336.9|95311.9|95355.7|95318.5|95330.8|95304.5|50
1647424370000|2022-03-16 09:52:50|95337.3|95312.3|95340|95315|95342.4|95317.4|95337|95312|38
1647424380000|2022-03-16 09:53:00|95338.5|95313.5|95345.1|95320.1|95346.1|95321.1|95338.5|95313.5|40
1647424390000|2022-03-16 09:53:10|95345.5|95320.5|95342.2|95317.2|95346|95321|95338.9|95313.9|43
1647424400000|2022-03-16 09:53:20|95340.9|95315.9|95333.6|95283.6|95342.4|95317.4|95319.3|95283.6|49
1647424410000|2022-03-16 09:53:30|95321.6|95296.6|95342.2|95317.2|95342.2|95317.2|95320.9|95295.9|67
1647424420000|2022-03-16 09:53:40|95346.4|95321.4|95352.6|95327.6|95355.1|95330.1|95340.5|95315.5|54
1647424430000|2022-03-16 09:53:50|95351.8|95326.8|95345.3|95320.3|95352.5|95327.5|95342|95317|52
1647424440000|2022-03-16 09:54:00|95347.8|95322.8|95345.1|95320.1|95349.6|95324.6|95344.6|95319.6|39
1647424450000|2022-03-16 09:54:10|95345|95320|95345.3|95320.3|95347.9|95322.9|95341.3|95316.3|46
1647424460000|2022-03-16 09:54:20|95345.5|95320.5|95342.6|95317.6|95346.6|95321.6|95341.1|95316.1|48
1647424470000|2022-03-16 09:54:30|95342.9|95317.9|95350.3|95325.3|95351.2|95326.2|95341.7|95316.7|38
1647424480000|2022-03-16 09:54:40|95350.2|95325.2|95353.5|95328.5|95365.6|95329.6|95350.2|95315.6|33
1647424490000|2022-03-16 09:54:50|95353.6|95328.6|95360.7|95335.7|95360.7|95335.7|95345.9|95320.9|53
1647424500000|2022-03-16 09:55:00|95365|95340|95364.1|95339.1|95370.5|95345.5|95361|95336|56
1647424510000|2022-03-16 09:55:10|95364|95339|95362.8|95337.8|95369.7|95344.7|95361.3|95336.3|48
1647424520000|2022-03-16 09:55:20|95363|95338|95365.7|95340.7|95366|95341|95360.9|95335.9|42
1647424530000|2022-03-16 09:55:30|95365.3|95340.3|95362.3|95337.3|95366.4|95341.4|95362.1|95337.1|31
1647424540000|2022-03-16 09:55:40|95362.2|95337.2|95364.9|95339.9|95366|95341|95358.9|95333.9|44
1647424550000|2022-03-16 09:55:50|95365.4|95340.4|95362.6|95337.6|95366.2|95341.2|95358.7|95333.7|34
1647424560000|2022-03-16 09:56:00|95362.7|95337.7|95362.2|95337.2|95365.8|95340.8|95356.2|95331.2|49
1647424570000|2022-03-16 09:56:10|95360.4|95335.4|95364.2|95339.2|95365.1|95340.1|95360.4|95335.4|35
1647424580000|2022-03-16 09:56:20|95364.3|95339.3|95365.8|95340.8|95367.1|95342.1|95363.7|95338.7|32
1647424590000|2022-03-16 09:56:30|95365.1|95340.1|95366.3|95341.3|95366.3|95341.3|95364.1|95339.1|38
1647424600000|2022-03-16 09:56:40|95366.1|95341.1|95359.6|95334.6|95367.7|95342.7|95359.1|95334.1|35
1647424610000|2022-03-16 09:56:50|95360.7|95335.7|95360.4|95335.4|95362.6|95337.6|95360.4|95335.4|26
1647424620000|2022-03-16 09:57:00|95360.5|95335.5|95358|95333|95362.4|95337.4|95358|95333|33
1647424630000|2022-03-16 09:57:10|95357.7|95332.7|95358.3|95333.3|95361.6|95336.6|95356|95331|46
1647424640000|2022-03-16 09:57:20|95358.1|95333.1|95357.8|95332.8|95360.9|95335.9|95356|95331|47
1647424650000|2022-03-16 09:57:30|95357.9|95332.9|95357.2|95332.2|95358.7|95333.7|95354.5|95329.5|44
1647424660000|2022-03-16 09:57:40|95356.4|95331.4|95359.3|95334.3|95359.3|95334.3|95355|95330|32
1647424670000|2022-03-16 09:57:50|95359.1|95334.1|95355.7|95330.7|95363.2|95338.2|95352|95327|65
1647424680000|2022-03-16 09:58:00|95355|95330|95355.4|95330.4|95356.8|95331.8|95354.9|95329.9|35
1647424690000|2022-03-16 09:58:10|95354.3|95329.3|95349.7|95324.7|95354.9|95329.9|95349.1|95324.1|40
1647424700000|2022-03-16 09:58:20|95348.1|95323.1|95352.9|95327.9|95352.9|95327.9|95345.1|95320.1|60
1647424710000|2022-03-16 09:58:30|95349.5|95324.5|95346.4|95321.4|95349.5|95324.5|95340.2|95315.2|44
1647424720000|2022-03-16 09:58:40|95346.3|95321.3|95341.3|95316.3|95346.3|95321.3|95340.3|95315.3|37
1647424730000|2022-03-16 09:58:50|95341.4|95316.4|95347.5|95322.5|95349.1|95324.1|95338.9|95313.9|44
1647424740000|2022-03-16 09:59:00|95347.7|95322.7|95351.5|95326.5|95351.5|95326.5|95347.2|95322.2|33
1647424750000|2022-03-16 09:59:10|95351.3|95326.3|95350.8|95325.8|95355.1|95330.1|95349.1|95324.1|50
1647424760000|2022-03-16 09:59:20|95350.4|95325.4|95344.6|95319.6|95352.2|95327.2|95344.2|95319.2|41
1647424770000|2022-03-16 09:59:30|95344.8|95319.8|95337.2|95312.2|95346.6|95321.6|95335.2|95310.2|44
1647424780000|2022-03-16 09:59:40|95337.1|95312.1|95333|95308|95338|95313|95333|95308|28
1647424790000|2022-03-16 09:59:50|95333.2|95308.2|95330.4|95305.4|95333.3|95308.3|95328.5|95303.5|58
1647424800000|2022-03-16 10:00:00|95330.6|95305.6|95329.9|95304.9|95330.9|95305.9|95324.1|95299.1|50
1647424810000|2022-03-16 10:00:10|95330.2|95305.2|95328.5|95303.5|95332.1|95307.1|95326.9|95301.9|52
1647424820000|2022-03-16 10:00:20|95328.2|95303.2|95325.4|95300.4|95332.5|95307.5|95322|95297|50
1647424830000|2022-03-16 10:00:30|95324.8|95299.8|95337|95312|95337.1|95312.1|95321.8|95296.8|56
1647424840000|2022-03-16 10:00:40|95337.4|95312.4|95335.5|95310.5|95339|95314|95332.9|95307.9|49
1647424850000|2022-03-16 10:00:50|95335.7|95310.7|95331.9|95306.9|95335.7|95310.7|95331.9|95306.9|31
1647424860000|2022-03-16 10:01:00|95332.3|95307.3|95335.2|95310.2|95336|95311|95332.3|95307.3|28
1647424870000|2022-03-16 10:01:10|95334.9|95309.9|95336.6|95311.6|95339.2|95314.2|95334.1|95309.1|39
1647424880000|2022-03-16 10:01:20|95336.4|95311.4|95332.3|95307.3|95337.8|95312.8|95330.1|95305.1|51
1647424890000|2022-03-16 10:01:30|95332.1|95307.1|95335.7|95310.7|95336.7|95311.7|95331.2|95306.2|54
1647424900000|2022-03-16 10:01:40|95334.1|95309.1|95331.2|95306.2|95335.3|95310.3|95329.4|95304.4|52
1647424910000|2022-03-16 10:01:50|95331.3|95306.3|95330.5|95305.5|95333|95308|95329.6|95304.6|54
1647424920000|2022-03-16 10:02:00|95333.9|95308.9|95333.6|95308.6|95337.3|95312.3|95329.4|95304.4|54
1647424930000|2022-03-16 10:02:10|95334|95309|95334.3|95309.3|95335.2|95310.2|95333.3|95308.3|39
1647424940000|2022-03-16 10:02:20|95334.2|95309.2|95327.1|95302.1|95334.4|95309.4|95322.4|95297.4|51
1647424950000|2022-03-16 10:02:30|95325|95300|95317.1|95292.1|95327.7|95302.7|95316.6|95291.6|54
1647424960000|2022-03-16 10:02:40|95316.3|95291.3|95315.7|95290.7|95319.6|95294.6|95315.5|95290.5|39
1647424970000|2022-03-16 10:02:50|95316.3|95291.3|95316.6|95291.6|95316.6|95291.6|95312.9|95287.9|30
1647424980000|2022-03-16 10:03:00|95316.7|95291.7|95291.6|95266.6|95316.7|95291.7|95285.5|95260.5|63
1647424990000|2022-03-16 10:03:10|95291.5|95266.5|95252.7|95227.7|95291.5|95266.5|95252.7|95227.7|46
1647425000000|2022-03-16 10:03:20|95251.4|95226.4|95274.3|95249.3|95274.3|95249.3|95250.1|95225.1|50
1647425010000|2022-03-16 10:03:30|95273.7|95248.7|95274|95249|95275.8|95250.8|95271.2|95246.2|27
1647425020000|2022-03-16 10:03:40|95273.2|95248.2|95279.7|95254.7|95284.8|95259.8|95271.5|95246.5|46
1647425030000|2022-03-16 10:03:50|95279.6|95254.6|95276.1|95251.1|95280.1|95255.1|95273.7|95248.7|46
1647425040000|2022-03-16 10:04:00|95276.2|95251.2|95277.3|95252.3|95281|95256|95275|95250|42
1647425050000|2022-03-16 10:04:10|95277.2|95252.2|95277.5|95252.5|95280.9|95255.9|95274.1|95249.1|44
1647425060000|2022-03-16 10:04:20|95274.5|95249.5|95246.8|95221.8|95274.5|95249.5|95243.8|95218.8|57
1647425070000|2022-03-16 10:04:30|95246.5|95221.5|95237.6|95212.6|95247.1|95222.1|95237.6|95212.6|46
1647425080000|2022-03-16 10:04:40|95237.3|95212.3|95238.6|95213.6|95243.1|95218.1|95236.9|95211.9|50
1647425090000|2022-03-16 10:04:50|95238.1|95213.1|95238.5|95213.5|95241.2|95216.2|95236.9|95211.9|30
1647425100000|2022-03-16 10:05:00|95239.1|95214.1|95250|95225|95250.7|95225.7|95239.1|95214.1|55
1647425110000|2022-03-16 10:05:10|95249.2|95224.2|95249.3|95224.3|95251.2|95226.2|95244.6|95219.6|46
1647425120000|2022-03-16 10:05:20|95249.5|95224.5|95247.4|95222.4|95249.5|95224.5|95246|95221|48
1647425130000|2022-03-16 10:05:30|95247.5|95222.5|95231|95181|95248.2|95223.2|95216.4|95181|52
1647425140000|2022-03-16 10:05:40|95228.9|95178.9|95218.1|95168.1|95228.9|95193.1|95202.6|95165.4|42
1647425150000|2022-03-16 10:05:50|95218|95168|95220.1|95170.1|95220.5|95170.5|95216.4|95166.4|37
1647425160000|2022-03-16 10:06:00|95221.1|95171.1|95207.6|95182.6|95221.3|95184.5|95205.4|95171|32
1647425170000|2022-03-16 10:06:10|95208|95183|95210|95185|95213.9|95188.9|95206.1|95181.1|34
1647425180000|2022-03-16 10:06:20|95210.5|95185.5|95217.9|95192.9|95218.9|95193.9|95210.5|95185.5|39
1647425190000|2022-03-16 10:06:30|95216.6|95191.6|95219.6|95194.6|95220.7|95195.7|95216.6|95191.6|44
1647425200000|2022-03-16 10:06:40|95219.7|95194.7|95224.9|95199.9|95225.2|95200.2|95219.7|95194.7|22
1647425210000|2022-03-16 10:06:50|95222.7|95197.7|95218.6|95193.6|95224.8|95199.8|95218.6|95193.6|29
1647425220000|2022-03-16 10:07:00|95218.5|95193.5|95214.6|95189.6|95220.6|95195.6|95209.9|95184.9|33
1647425230000|2022-03-16 10:07:10|95213.8|95188.8|95218|95193|95220.5|95195.5|95213.8|95188.8|43
1647425240000|2022-03-16 10:07:20|95218.4|95193.4|95218|95193|95222.4|95197.4|95216.3|95191.3|42
1647425250000|2022-03-16 10:07:30|95216.7|95191.7|95218.1|95193.1|95219|95194|95214.6|95189.6|23
1647425260000|2022-03-16 10:07:40|95218|95193|95216.3|95191.3|95218.5|95193.5|95215.2|95190.2|30
1647425270000|2022-03-16 10:07:50|95216.1|95191.1|95225.3|95200.3|95225.9|95200.9|95215.3|95190.3|47
1647425280000|2022-03-16 10:08:00|95225.1|95200.1|95219|95194|95225.8|95200.8|95218.2|95193.2|31
1647425290000|2022-03-16 10:08:10|95219.3|95194.3|95219.5|95194.5|95221.3|95196.3|95219.2|95194.2|28
1647425300000|2022-03-16 10:08:20|95219.2|95194.2|95218.6|95193.6|95220.9|95195.9|95215.2|95190.2|28
1647425310000|2022-03-16 10:08:30|95218.8|95193.8|95217.8|95192.8|95220.7|95195.7|95217.3|95192.3|21
1647425320000|2022-03-16 10:08:40|95218.1|95193.1|95225|95200|95225.4|95200.4|95217.2|95192.2|58
1647425330000|2022-03-16 10:08:50|95224.4|95199.4|95222.4|95197.4|95227.2|95202.2|95220.9|95195.9|39
1647425340000|2022-03-16 10:09:00|95222.1|95197.1|95223.1|95198.1|95224.1|95199.1|95220.2|95195.2|43
1647425350000|2022-03-16 10:09:10|95222.1|95197.1|95187.5|95162.5|95222.2|95197.2|95186.2|95161.2|45
1647425360000|2022-03-16 10:09:20|95187.8|95162.8|95179.2|95154.2|95188.2|95163.2|95170|95145|49
1647425370000|2022-03-16 10:09:30|95179.4|95154.4|95219.3|95194.3|95220.2|95195.2|95178.5|95153.5|58
1647425380000|2022-03-16 10:09:40|95217.6|95192.6|95225.1|95200.1|95225.1|95200.1|95217.6|95192.6|37
1647425390000|2022-03-16 10:09:50|95225|95200|95217.8|95192.8|95225.7|95200.7|95216.9|95191.9|35
1647425400000|2022-03-16 10:10:00|95216.5|95191.5|95203.5|95178.5|95218.4|95193.4|95200.3|95175.3|72
1647425410000|2022-03-16 10:10:10|95201.9|95176.9|95210.9|95185.9|95217.4|95192.4|95198.5|95173.5|72
1647425420000|2022-03-16 10:10:20|95210.1|95185.1|95208.2|95183.2|95223.1|95188.1|95205.1|95170|70
1647425430000|2022-03-16 10:10:30|95208.3|95183.3|95209.6|95184.6|95229.9|95192.3|95204.7|95169.4|70
1647425440000|2022-03-16 10:10:40|95209.8|95184.8|95209.1|95184.1|95219.8|95188.3|95206.7|95169.8|61
1647425450000|2022-03-16 10:10:50|95209.3|95184.3|95211.6|95186.6|95221.7|95196.7|95208.9|95183.9|68
1647425460000|2022-03-16 10:11:00|95211.9|95186.9|95204|95179|95228|95190.7|95202.7|95164.2|74
1647425470000|2022-03-16 10:11:10|95204.5|95179.5|95210.4|95185.4|95219.3|95188.5|95200.5|95165.7|70
1647425480000|2022-03-16 10:11:20|95207.4|95182.4|95205.2|95180.2|95220.3|95183.6|95200.9|95168.8|63
1647425490000|2022-03-16 10:11:30|95205.6|95180.6|95192.6|95142.6|95221.7|95182.9|95184.4|95134.4|74
1647425500000|2022-03-16 10:11:40|95191.9|95141.9|95153.5|95103.5|95191.9|95141.9|95149.8|95099.8|71
1647425510000|2022-03-16 10:11:50|95153|95103|95123.8|95073.8|95153.4|95103.4|95118.5|95068.5|63
1647425520000|2022-03-16 10:12:00|95125|95075|95082.4|95057.4|95128.2|95078.2|95076.6|95038.2|75
1647425530000|2022-03-16 10:12:10|95080.9|95055.9|95070.7|95045.7|95084.6|95056|95054.3|95029.3|71
1647425540000|2022-03-16 10:12:20|95070.9|95045.9|95052.4|95027.4|95072.5|95047.5|95048|95009.2|75
1647425550000|2022-03-16 10:12:30|95050.8|95025.8|95044.7|95019.7|95063.6|95027.1|95041|95002.4|79
1647425560000|2022-03-16 10:12:40|95045.1|95020.1|95026.8|94976.8|95047.9|95022.9|95010.5|94960.5|76
1647425570000|2022-03-16 10:12:50|95029.2|94979.2|95028.9|94978.9|95057.9|95007.9|95024.2|94974.2|77
1647425580000|2022-03-16 10:13:00|95032|94982|94995.8|94945.8|95034.8|94984.8|94993.3|94943.3|73
1647425590000|2022-03-16 10:13:10|94999.4|94949.4|95016.1|94966.1|95034.4|94984.4|94999.3|94949.3|77
1647425600000|2022-03-16 10:13:20|95024.3|94974.3|95028.4|94978.4|95038.9|94988.9|95024.3|94974.3|74
1647425610000|2022-03-16 10:13:30|95028.9|94978.9|95068.9|95018.9|95109.7|95059.7|95024.6|94974.6|78
1647425620000|2022-03-16 10:13:40|95066.4|95016.4|95023.1|94973.1|95069.8|95019.8|95016.8|94966.8|76
1647425630000|2022-03-16 10:13:50|95020.8|94970.8|95040.7|94990.7|95041.1|94991.1|95017.9|94967.9|74
1647425640000|2022-03-16 10:14:00|95039.8|94989.8|95030.8|94980.8|95043.2|94993.2|95028.6|94978.6|77
1647425650000|2022-03-16 10:14:10|95032|94982|95000.7|94950.7|95032|94982|94987.4|94948.8|75
1647425660000|2022-03-16 10:14:20|94999.9|94949.9|94991.5|94941.5|95002.4|94961.3|94977.1|94936.6|72
1647425670000|2022-03-16 10:14:30|94992.7|94942.7|94981.5|94956.5|94993.8|94959.8|94976.6|94939.3|66
1647425680000|2022-03-16 10:14:40|94980.7|94955.7|94976|94951|95009.6|94976.2|94976|94942|72
1647425690000|2022-03-16 10:14:50|94986.5|94936.5|94972.5|94947.5|94997.5|94951.3|94962.9|94927.6|72
1647425700000|2022-03-16 10:15:00|94973|94948|94983.1|94958.1|94994.2|94959.1|94970.9|94934.7|70
1647425710000|2022-03-16 10:15:10|94983.5|94958.5|94984.5|94959.5|94988.7|94963.7|94983.3|94958.3|57
1647425720000|2022-03-16 10:15:20|94985|94960|94996|94946|94999.7|94964.5|94979.7|94945.2|50
1647425730000|2022-03-16 10:15:30|94996.4|94946.4|94993.3|94968.3|95003.7|94974.6|94987.1|94946.4|71
1647425740000|2022-03-16 10:15:40|94992.9|94967.9|94987.9|94962.9|94998.5|94973.5|94983.9|94958.9|52
1647425750000|2022-03-16 10:15:50|94989|94964|94991|94966|94992.1|94967.1|94986.3|94961.3|66
1647425760000|2022-03-16 10:16:00|94990.9|94965.9|94985.5|94960.5|94992.4|94967.4|94985.3|94960.3|59
1647425770000|2022-03-16 10:16:10|94985.6|94960.6|94986.7|94961.7|94988.6|94963.6|94982|94957|60
1647425780000|2022-03-16 10:16:20|94985.1|94960.1|94986.7|94961.7|95005.3|94966.3|94983.3|94955.3|60
1647425790000|2022-03-16 10:16:30|94987|94962|94988.4|94963.4|94990.3|94965.3|94985.1|94960.1|67
1647425800000|2022-03-16 10:16:40|94987.8|94962.8|94984.3|94959.3|94994.4|94969.4|94984.3|94959.3|67
1647425810000|2022-03-16 10:16:50|94983.8|94958.8|94983.8|94958.8|94997.5|94963|94982.8|94947.3|52
1647425820000|2022-03-16 10:17:00|94984|94959|94972|94947|94986.4|94961.4|94968.5|94943.5|60
1647425830000|2022-03-16 10:17:10|94972.7|94947.7|94944.2|94919.2|94974.2|94949.2|94938.4|94913.4|65
1647425840000|2022-03-16 10:17:20|94944.6|94919.6|94986.9|94936.9|94995.4|94945.4|94944.1|94909.3|70
1647425850000|2022-03-16 10:17:30|94988.6|94938.6|94990.2|94965.2|94991.8|94966.8|94976.6|94937.6|63
1647425860000|2022-03-16 10:17:40|94989.9|94964.9|95009.9|94984.9|95009.9|94984.9|94985.5|94960.5|66
1647425870000|2022-03-16 10:17:50|95008.7|94983.7|95021.1|94971.1|95025.4|94989.7|95000.8|94967.7|71
1647425880000|2022-03-16 10:18:00|95019.9|94969.9|95030.2|94980.2|95030.2|94992.9|95012.5|94969.8|70
1647425890000|2022-03-16 10:18:10|95030.1|94980.1|95034.2|94984.2|95034.6|94992.8|95016.2|94979.9|53
1647425900000|2022-03-16 10:18:20|95034.8|94984.8|95047.5|95022.5|95054.8|95023.8|95031.4|94984.8|58
1647425910000|2022-03-16 10:18:30|95047.4|95022.4|95063.8|95013.8|95063.8|95025.9|95033.4|94994.2|63
1647425920000|2022-03-16 10:18:40|95064.1|95014.1|95054.1|95029.1|95066.4|95029.5|95044|95006.8|55
1647425930000|2022-03-16 10:18:50|95053.8|95028.8|95010.1|94985.1|95056.2|95031.2|95009.7|94969.3|67
1647425940000|2022-03-16 10:19:00|95011.2|94986.2|94997.3|94972.3|95014.8|94986.2|94995.4|94963.1|42
1647425950000|2022-03-16 10:19:10|95010.6|94960.6|94993|94968|95010.6|94971.5|94989.3|94951.8|45
1647425960000|2022-03-16 10:19:20|94992.9|94967.9|94999.8|94974.8|95018.2|94980|94992.9|94957.3|44
1647425970000|2022-03-16 10:19:30|94999.6|94974.6|95004.1|94979.1|95006.5|94981.5|94997.9|94972.9|51
1647425980000|2022-03-16 10:19:40|95004.2|94979.2|95008.3|94983.3|95010.6|94985.6|95003.2|94978.2|44
1647425990000|2022-03-16 10:19:50|95008.6|94983.6|95013.7|94988.7|95027.1|94990.7|95008|94971.4|48
1647426000000|2022-03-16 10:20:00|95013.5|94988.5|95001.3|94951.3|95018.5|94989|95001.3|94951.3|52
1647426010000|2022-03-16 10:20:10|94994.1|94944.1|94988.4|94938.4|94994.1|94950.8|94973.4|94932.2|55
1647426020000|2022-03-16 10:20:20|94989.1|94939.1|94979.1|94954.1|94999.9|94962.4|94974.9|94938.5|54
1647426030000|2022-03-16 10:20:30|94978.3|94953.3|94988.7|94938.7|94993.5|94957.3|94973.3|94938.7|60
1647426040000|2022-03-16 10:20:40|94990.3|94940.3|95000|94950|95000.5|94963.5|94975.9|94940.3|56
1647426050000|2022-03-16 10:20:50|95000.1|94950.1|94984.7|94959.7|95000.9|94964.5|94976.2|94944.5|51
1647426060000|2022-03-16 10:21:00|94984.8|94959.8|94988.5|94963.5|95004.9|94967.4|94983.3|94950|59
1647426070000|2022-03-16 10:21:10|94988.9|94963.9|95032.1|94982.1|95033.7|94997.5|94987.2|94962.2|57
1647426080000|2022-03-16 10:21:20|95032.3|94982.3|95038.9|95013.9|95055.6|95014.3|95030.9|94980.9|51
1647426090000|2022-03-16 10:21:30|95038.3|95013.3|95038.6|95013.6|95039|95014|95032.2|95007.2|55
1647426100000|2022-03-16 10:21:40|95039.3|95014.3|95031.6|95006.6|95048.6|95014.6|95030.4|94995.3|37
1647426110000|2022-03-16 10:21:50|95031.8|95006.8|95028.3|95003.3|95031.8|95006.8|95024.9|94999.9|38
1647426120000|2022-03-16 10:22:00|95024.3|94999.3|95022.7|94997.7|95024.3|94999.3|95021.4|94996.4|37
1647426130000|2022-03-16 10:22:10|95022.4|94997.4|95022.3|94997.3|95023|94998|95014.4|94989.4|48
1647426140000|2022-03-16 10:22:20|95023.5|94998.5|95021.5|94996.5|95025|95000|95019|94994|45
1647426150000|2022-03-16 10:22:30|95021.9|94996.9|95016.6|94991.6|95022.7|94997.7|95016.6|94991.6|29
1647426160000|2022-03-16 10:22:40|95016.8|94991.8|95000.2|94975.2|95018|94993|94999.4|94974.4|61
1647426170000|2022-03-16 10:22:50|94999.7|94974.7|95000.6|94975.6|95009.8|94984.8|94999.4|94974.4|63
1647426180000|2022-03-16 10:23:00|94996.6|94971.6|94997|94972|94997.8|94972.8|94990|94965|58
1647426190000|2022-03-16 10:23:10|94996.6|94971.6|94988.2|94963.2|94999.7|94974.7|94987.2|94962.2|49
1647426200000|2022-03-16 10:23:20|94987|94962|94991.4|94966.4|94991.5|94966.5|94985.3|94960.3|44
1647426210000|2022-03-16 10:23:30|94991.2|94966.2|94992|94967|94993.7|94968.7|94988.3|94963.3|49
1647426220000|2022-03-16 10:23:40|94992.3|94967.3|94987.6|94962.6|94994.5|94969.5|94987.6|94962.6|53
1647426230000|2022-03-16 10:23:50|94987.8|94962.8|94976|94951|94991.2|94966.2|94975.6|94950.6|45
1647426240000|2022-03-16 10:24:00|94975.8|94950.8|94981.2|94956.2|94986.1|94961.1|94971.8|94946.8|51
1647426250000|2022-03-16 10:24:10|94981.3|94956.3|94975.2|94950.2|94984.7|94959.7|94973.9|94948.9|58
1647426260000|2022-03-16 10:24:20|94976.5|94951.5|94985.6|94960.6|94992.9|94967.9|94976.5|94951.5|53
1647426270000|2022-03-16 10:24:30|94985.9|94960.9|94970.1|94945.1|94989.6|94964.6|94961|94936|61
1647426280000|2022-03-16 10:24:40|94967.8|94942.8|94971.2|94946.2|94974|94949|94964.5|94939.5|47
1647426290000|2022-03-16 10:24:50|94971.1|94946.1|94961.5|94936.5|94974|94949|94961.5|94936.5|52
1647426300000|2022-03-16 10:25:00|94963.2|94938.2|94992.5|94942.5|94993|94958.3|94962.5|94937.5|60
1647426310000|2022-03-16 10:25:10|94991.6|94941.6|94987|94962|94995.2|94963.9|94978|94939.4|66
1647426320000|2022-03-16 10:25:20|94986.4|94961.4|94978.9|94953.9|94986.4|94961.4|94978.2|94953.2|41
1647426330000|2022-03-16 10:25:30|94979|94954|94976.7|94951.7|94979|94954|94972.9|94947.9|31
1647426340000|2022-03-16 10:25:40|94976.5|94951.5|94968.7|94943.7|94977.7|94952.7|94963.2|94938.2|47
1647426350000|2022-03-16 10:25:50|94968.6|94943.6|94977.1|94952.1|94978.5|94953.5|94966.1|94941.1|57
1647426360000|2022-03-16 10:26:00|94977.3|94952.3|94985.6|94960.6|94987.4|94962.4|94972.7|94947.7|58
1647426370000|2022-03-16 10:26:10|94986.1|94961.1|94979.4|94954.4|94988|94963|94975.4|94950.4|55
1647426380000|2022-03-16 10:26:20|94981.5|94956.5|94975.7|94950.7|94983.7|94958.7|94974.6|94949.6|43
1647426390000|2022-03-16 10:26:30|94977.2|94952.2|94982|94957|94989.4|94964.4|94975.1|94950.1|53
1647426400000|2022-03-16 10:26:40|94982.2|94957.2|94990.2|94965.2|94990.6|94965.6|94979.9|94954.9|54
1647426410000|2022-03-16 10:26:50|94988.9|94963.9|94989|94964|94991.2|94966.2|94985.6|94960.6|55
1647426420000|2022-03-16 10:27:00|94987.7|94962.7|94989.7|94964.7|94989.7|94964.7|94985.2|94960.2|31
1647426430000|2022-03-16 10:27:10|94989.8|94964.8|94995.4|94970.4|94999.8|94974.8|94988|94963|50
1647426440000|2022-03-16 10:27:20|94994.9|94969.9|94990.3|94965.3|94995.1|94970.1|94986.8|94961.8|48
1647426450000|2022-03-16 10:27:30|94990.1|94965.1|94996.2|94971.2|94997.4|94972.4|94987.1|94962.1|31
1647426460000|2022-03-16 10:27:40|94996|94971|94999.6|94974.6|95005|94980|94991.9|94966.9|57
1647426470000|2022-03-16 10:27:50|95000|94975|95001.4|94976.4|95002.1|94977.1|94991.9|94966.9|55
1647426480000|2022-03-16 10:28:00|94999.2|94974.2|95002.8|94977.8|95004.4|94979.4|94995|94970|47
1647426490000|2022-03-16 10:28:10|95003|94978|95005.8|94980.8|95009.3|94984.3|95002|94977|57
1647426500000|2022-03-16 10:28:20|95006|94981|95011.7|94986.7|95014|94989|95003.3|94978.3|51
1647426510000|2022-03-16 10:28:30|95011|94986|95006.2|94981.2|95014.4|94989.4|95006.2|94981.2|41
1647426520000|2022-03-16 10:28:40|95006.5|94981.5|95010.9|94985.9|95012.2|94987.2|95006.5|94981.5|34
1647426530000|2022-03-16 10:28:50|95010.6|94985.6|95013.4|94988.4|95013.9|94988.9|95008.9|94983.9|20
1647426540000|2022-03-16 10:29:00|95013.3|94988.3|95015.2|94990.2|95016.1|94991.1|95012.9|94987.9|42
1647426550000|2022-03-16 10:29:10|95014.1|94989.1|95003.8|94978.8|95021.7|94996.7|95002|94977|61
1647426560000|2022-03-16 10:29:20|95003.4|94978.4|95000.6|94975.6|95007.8|94982.8|94999.2|94974.2|54
1647426570000|2022-03-16 10:29:30|95000.7|94975.7|94997.2|94972.2|95003.4|94978.4|94996.7|94971.7|46
1647426580000|2022-03-16 10:29:40|94996.6|94971.6|95001.9|94976.9|95004.6|94979.6|94993.5|94968.5|65
1647426590000|2022-03-16 10:29:50|95001.4|94976.4|95026.1|95001.1|95026.1|95001.1|95001.4|94971.7|53
1647426600000|2022-03-16 10:30:00|95034.8|95009.8|95047.1|95022.1|95059.2|95025.3|95034.8|95008.6|58
1647426610000|2022-03-16 10:30:10|95047.6|95022.6|95048.2|95023.2|95062.9|95024.8|95044.9|95009.2|48
1647426620000|2022-03-16 10:30:20|95047.7|95022.7|95065.2|95040.2|95067|95042|95047|95022|50
1647426630000|2022-03-16 10:30:30|95065.3|95040.3|95073.7|95048.7|95078|95053|95062.2|95037.2|56
1647426640000|2022-03-16 10:30:40|95071|95046|95064.2|95039.2|95088.1|95051.4|95064.2|95037.2|52
1647426650000|2022-03-16 10:30:50|95065.5|95040.5|95044.2|95019.2|95068.9|95041.4|95043.1|95018.1|56
1647426660000|2022-03-16 10:31:00|95045.9|95020.9|95049.4|95024.4|95064.4|95036.8|95045.9|95012.2|53
1647426670000|2022-03-16 10:31:10|95049.3|95024.3|95038.8|95013.8|95059|95034|95038.8|95013.8|50
1647426680000|2022-03-16 10:31:20|95038.9|95013.9|95034.3|95009.3|95040.2|95015.2|95032.3|95007.3|44
1647426690000|2022-03-16 10:31:30|95032.6|95007.6|95038.1|95013.1|95039.2|95014.2|95030.4|95005.4|54
1647426700000|2022-03-16 10:31:40|95038.5|95013.5|95036.3|95011.3|95038.7|95013.7|95025.4|95000.4|56
1647426710000|2022-03-16 10:31:50|95036.2|95011.2|95022.6|94997.6|95043.1|95018.1|95017.6|94992.6|51
1647426720000|2022-03-16 10:32:00|95021.4|94996.4|95021.6|94996.6|95024.7|94999.7|95010.4|94985.4|54
1647426730000|2022-03-16 10:32:10|95021.4|94996.4|95021.7|94996.7|95024.9|94999.9|95021.3|94996.3|38
1647426740000|2022-03-16 10:32:20|95020.9|94995.9|95026.7|95001.7|95027|95002|95020.1|94995.1|33
1647426750000|2022-03-16 10:32:30|95026.4|95001.4|95025.6|95000.6|95029.8|95004.8|95022.9|94997.9|21
1647426760000|2022-03-16 10:32:40|95025.7|95000.7|95029|95004|95032.6|95007.6|95025.5|95000.5|39
1647426770000|2022-03-16 10:32:50|95028.8|95003.8|95023.3|94998.3|95032.9|95007.9|95022.6|94997.6|50
1647426780000|2022-03-16 10:33:00|95023.8|94998.8|95024.3|94999.3|95025.1|95000.1|95019.8|94994.8|40
1647426790000|2022-03-16 10:33:10|95016.2|94991.2|95001.5|94976.5|95020|94995|95001.5|94976.5|52
1647426800000|2022-03-16 10:33:20|95001.3|94976.3|94985.1|94960.1|95002|94977|94982|94957|53
1647426810000|2022-03-16 10:33:30|94985.3|94960.3|95003|94978|95003.3|94978.3|94980.8|94955.8|63
1647426820000|2022-03-16 10:33:40|95003.1|94978.1|95001.7|94976.7|95004.3|94979.3|94997.8|94972.8|49
1647426830000|2022-03-16 10:33:50|95001.4|94976.4|94987.4|94962.4|95004.8|94979.8|94987.4|94962.4|55
1647426840000|2022-03-16 10:34:00|94987.5|94962.5|94985.2|94960.2|94992|94967|94984.1|94959.1|53
1647426850000|2022-03-16 10:34:10|94985.6|94960.6|94982.7|94957.7|94986.9|94961.9|94981.9|94956.9|58
1647426860000|2022-03-16 10:34:20|94982.4|94957.4|94979|94954|94983.4|94958.4|94971|94946|43
1647426870000|2022-03-16 10:34:30|94978.2|94953.2|94988.4|94963.4|94992.2|94967.2|94977.6|94952.6|58
1647426880000|2022-03-16 10:34:40|94988.2|94963.2|94986.3|94961.3|94993.1|94968.1|94985|94960|48
1647426890000|2022-03-16 10:34:50|94986.6|94961.6|94989.8|94964.8|94993.2|94968.2|94986.1|94961.1|42
1647426900000|2022-03-16 10:35:00|94991.8|94966.8|94998.7|94973.7|94999.5|94974.5|94987.6|94962.6|43
1647426910000|2022-03-16 10:35:10|94998.5|94973.5|94990.3|94965.3|95000.9|94975.9|94987.3|94962.3|55
1647426920000|2022-03-16 10:35:20|94990.9|94965.9|94993.1|94968.1|94993.1|94968.1|94988.2|94963.2|49
1647426930000|2022-03-16 10:35:30|94994.1|94969.1|95004.2|94979.2|95007.7|94982.7|94992.7|94967.7|55
1647426940000|2022-03-16 10:35:40|95004.6|94979.6|95007|94982|95009.2|94984.2|95002.5|94977.5|48
1647426950000|2022-03-16 10:35:50|95007.1|94982.1|95006.3|94981.3|95009.1|94984.1|95002.2|94977.2|43
1647426960000|2022-03-16 10:36:00|95006.4|94981.4|95015.9|94990.9|95028.6|95003.6|95005.8|94980.8|54
1647426970000|2022-03-16 10:36:10|95016.4|94991.4|95016|94991|95018.4|94993.4|95013.4|94988.4|44
1647426980000|2022-03-16 10:36:20|95015.8|94990.8|95017.1|94992.1|95018.1|94993.1|95015.1|94990.1|40
1647426990000|2022-03-16 10:36:30|95014.9|94989.9|94992.9|94967.9|95014.9|94989.9|94992.7|94967.7|54
1647427000000|2022-03-16 10:36:40|94992.3|94967.3|95002|94977|95003.1|94978.1|94990.3|94965.3|61
1647427010000|2022-03-16 10:36:50|95001.5|94976.5|94995.1|94970.1|95002.1|94977.1|94994|94969|56
1647427020000|2022-03-16 10:37:00|94995.2|94970.2|95012|94987|95013.6|94988.6|94995.2|94970.2|55
1647427030000|2022-03-16 10:37:10|95011.9|94986.9|94998.2|94973.2|95023.7|94998.7|94997|94972|58
1647427040000|2022-03-16 10:37:20|94997.4|94972.4|94981.9|94956.9|94997.8|94972.8|94976.5|94951.5|57
1647427050000|2022-03-16 10:37:30|94982.3|94957.3|94980.3|94955.3|94982.3|94957.3|94977.5|94952.5|50
1647427060000|2022-03-16 10:37:40|94980.4|94955.4|95012.4|94987.4|95014|94989|94979.9|94954.9|70
1647427070000|2022-03-16 10:37:50|95011.1|94986.1|95014.4|94989.4|95018.5|94993.5|95008.5|94983.5|59
1647427080000|2022-03-16 10:38:00|95014.3|94989.3|95017.8|94992.8|95045.4|95020.4|95012.1|94987.1|75
1647427090000|2022-03-16 10:38:10|95020|94995|95025.4|95000.4|95037.4|95012.4|95018.1|94993.1|56
1647427100000|2022-03-16 10:38:20|95025.3|95000.3|95010.3|94985.3|95031.4|95006.4|95002.4|94977.4|60
1647427110000|2022-03-16 10:38:30|95017.6|94992.6|95017.1|94992.1|95032.3|95007.3|95017.1|94992.1|63
1647427120000|2022-03-16 10:38:40|95017.6|94992.6|95020.3|94995.3|95020.7|94995.7|95014.5|94989.5|52
1647427130000|2022-03-16 10:38:50|95017.4|94992.4|95019.4|94994.4|95025|95000|95013.1|94988.1|42
1647427140000|2022-03-16 10:39:00|95019.2|94994.2|95004.3|94979.3|95019.4|94994.4|95004.2|94979.2|43
1647427150000|2022-03-16 10:39:10|95004.4|94979.4|95021.8|94996.8|95023.5|94998.5|95004.4|94979.4|49
1647427160000|2022-03-16 10:39:20|95020.4|94995.4|95025.3|95000.3|95026.4|95001.4|95017.9|94992.9|42
1647427170000|2022-03-16 10:39:30|95024.9|94999.9|95020.9|94995.9|95031.1|95006.1|95019.1|94994.1|50
1647427180000|2022-03-16 10:39:40|95020.8|94995.8|95021.7|94996.7|95024.8|94999.8|95017.7|94992.7|61
1647427190000|2022-03-16 10:39:50|95020.9|94995.9|95018.9|94993.9|95022.7|94997.7|95016.5|94991.5|37
1647427200000|2022-03-16 10:40:00|95018.8|94993.8|95015.1|94990.1|95024.7|94999.7|95014.6|94989.6|53
1647427210000|2022-03-16 10:40:10|95014.7|94989.7|95006.2|94981.2|95017.2|94992.2|95004.9|94979.9|51
1647427220000|2022-03-16 10:40:20|95003.9|94978.9|95009|94984|95009.9|94984.9|94997.3|94972.3|59
1647427230000|2022-03-16 10:40:30|95008.4|94983.4|94996.6|94971.6|95010.6|94985.6|94996.6|94971.6|51
1647427240000|2022-03-16 10:40:40|94995|94970|95015.3|94990.3|95015.4|94990.4|94990.6|94965.6|66
1647427250000|2022-03-16 10:40:50|95016.2|94991.2|95017|94992|95017.4|94992.4|95011.3|94986.3|58
1647427260000|2022-03-16 10:41:00|95018.2|94993.2|95013.3|94988.3|95018.3|94993.3|95010.1|94985.1|59
1647427270000|2022-03-16 10:41:10|95014.1|94989.1|95013.6|94988.6|95016.4|94991.4|95009.7|94984.7|50
1647427280000|2022-03-16 10:41:20|95013.2|94988.2|95019.2|94994.2|95019.7|94994.7|95011|94986|43
1647427290000|2022-03-16 10:41:30|95019|94994|95020.1|94995.1|95022.7|94997.7|95016.2|94991.2|39
1647427300000|2022-03-16 10:41:40|95020|94995|95023.9|94998.9|95025.7|95000.7|95017.1|94992.1|47
1647427310000|2022-03-16 10:41:50|95023.3|94998.3|95032.8|95007.8|95035.7|95010.7|95021.6|94996.6|50
1647427320000|2022-03-16 10:42:00|95032.2|95007.2|95029.1|95004.1|95039.7|95014.7|95027.3|95002.3|50
1647427330000|2022-03-16 10:42:10|95027.2|95002.2|95026.6|95001.6|95028.4|95003.4|95024.9|94999.9|37
1647427340000|2022-03-16 10:42:20|95025.9|95000.9|95018.7|94993.7|95028|95003|95013.8|94988.8|52
1647427350000|2022-03-16 10:42:30|95017.5|94992.5|95040.8|95015.8|95044.4|95019.4|95017.5|94992.5|58
1647427360000|2022-03-16 10:42:40|95041.7|95016.7|95058.3|95033.3|95058.3|95033.3|95039.1|95014.1|56
1647427370000|2022-03-16 10:42:50|95056.6|95031.6|95049.4|95024.4|95056.8|95031.8|95045.9|95020.9|54
1647427380000|2022-03-16 10:43:00|95050|95025|95048.7|95023.7|95052.2|95027.2|95040.9|95015.9|52
1647427390000|2022-03-16 10:43:10|95049.9|95024.9|95044.7|95019.7|95050.3|95025.3|95043.7|95018.7|52
1647427400000|2022-03-16 10:43:20|95044.3|95019.3|95046.5|95021.5|95055.2|95030.2|95044.1|95019.1|43
1647427410000|2022-03-16 10:43:30|95043.5|95018.5|95034|95009|95043.5|95018.5|95023.9|94998.9|62
1647427420000|2022-03-16 10:43:40|95032.6|95007.6|95042.6|95017.6|95046.2|95021.2|95032.5|95007.5|47
1647427430000|2022-03-16 10:43:50|95043.3|95018.3|95047.9|95022.9|95054.3|95029.3|95040.6|95015.6|56
1647427440000|2022-03-16 10:44:00|95048|95023|95043.1|95018.1|95050.4|95025.4|95041.2|95016.2|46
1647427450000|2022-03-16 10:44:10|95042.7|95017.7|95043.4|95018.4|95045.4|95020.4|95039.7|95014.7|34
1647427460000|2022-03-16 10:44:20|95043.2|95018.2|95034.6|95009.6|95043.9|95018.9|95034.6|95009.6|33
1647427470000|2022-03-16 10:44:30|95034|95009|95034.6|95009.6|95034.6|95009.6|95029.9|95004.9|40
1647427480000|2022-03-16 10:44:40|95033.3|95008.3|95026.6|95001.6|95033.5|95008.5|95024.3|94999.3|48
1647427490000|2022-03-16 10:44:50|95027.7|95002.7|95025.2|95000.2|95029.1|95004.1|95025.1|95000.1|31
1647427500000|2022-03-16 10:45:00|95025.5|95000.5|95004.4|94954.4|95036.1|95001.2|94984.6|94926.4|56
1647427510000|2022-03-16 10:45:10|94993.9|94968.9|95018.4|94968.4|95018.9|94975.9|94993.9|94956.5|57
1647427520000|2022-03-16 10:45:20|95018.6|94968.6|94986.5|94961.5|95018.6|94968.6|94986.5|94949.4|52
1647427530000|2022-03-16 10:45:30|94986.8|94961.8|95000.2|94950.2|95000.2|94961.8|94982.8|94932.8|57
1647427540000|2022-03-16 10:45:40|95000.5|94950.5|95013.5|94963.5|95013.5|94973.1|94995.1|94950.5|51
1647427550000|2022-03-16 10:45:50|95013.6|94963.6|95004.8|94979.8|95027.4|94987|95000.5|94962.3|56
1647427560000|2022-03-16 10:46:00|95005.2|94980.2|94995.7|94970.7|95005.6|94980.6|94995.4|94970.4|47
1647427570000|2022-03-16 10:46:10|94995.6|94970.6|94999.4|94974.4|94999.6|94974.6|94995.2|94970.2|35
1647427580000|2022-03-16 10:46:20|94999.1|94974.1|94976.9|94951.9|95004.6|94974.7|94976.3|94941|50
1647427590000|2022-03-16 10:46:30|94976.8|94951.8|94977.6|94952.6|94987|94953.6|94972|94935.7|56
1647427600000|2022-03-16 10:46:40|94977.5|94952.5|94977.8|94952.8|94978.7|94953.7|94973.8|94948.8|38
1647427610000|2022-03-16 10:46:50|94978|94953|94976.3|94951.3|94978.3|94953.3|94973.8|94948.8|45
1647427620000|2022-03-16 10:47:00|94976.2|94951.2|94983|94958|94983|94958|94973.9|94948.9|40
1647427630000|2022-03-16 10:47:10|94982.1|94957.1|94966.7|94941.7|94987.8|94962.8|94963.6|94931.3|69
1647427640000|2022-03-16 10:47:20|94964.4|94939.4|94980|94955|94982.4|94957.4|94963.9|94927.6|54
1647427650000|2022-03-16 10:47:30|94982.4|94957.4|94980.3|94955.3|94982.4|94957.4|94976.9|94951.9|47
1647427660000|2022-03-16 10:47:40|94980.4|94955.4|94971.5|94946.5|94980.4|94955.4|94970.9|94945.9|54
1647427670000|2022-03-16 10:47:50|94970.9|94945.9|94971.2|94946.2|94976.8|94951.8|94969.2|94944.2|51
1647427680000|2022-03-16 10:48:00|94971.1|94946.1|94969|94944|94971.1|94946.1|94959.5|94934.5|68
1647427690000|2022-03-16 10:48:10|94968.6|94943.6|94970.2|94945.2|94972.2|94947.2|94965.2|94940.2|41
1647427700000|2022-03-16 10:48:20|94970.9|94945.9|94998.2|94973.2|94998.5|94973.5|94969.9|94944.9|44
1647427710000|2022-03-16 10:48:30|94998.6|94973.6|94993.1|94968.1|94999|94974|94992.8|94967.8|48
1647427720000|2022-03-16 10:48:40|94993.2|94968.2|94996.2|94971.2|94999.7|94974.7|94991.5|94966.5|46
1647427730000|2022-03-16 10:48:50|94995.2|94970.2|94980.1|94955.1|94995.2|94970.2|94980.1|94955.1|41
1647427740000|2022-03-16 10:49:00|94979.8|94954.8|94979|94954|94984.8|94959.8|94979|94954|46
1647427750000|2022-03-16 10:49:10|94978.7|94953.7|94977.3|94952.3|94978.8|94953.8|94975|94950|53
1647427760000|2022-03-16 10:49:20|94976.3|94951.3|94979.9|94954.9|94984.2|94959.2|94973.3|94948.3|58
1647427770000|2022-03-16 10:49:30|94979.7|94954.7|94980.3|94955.3|94982.1|94957.1|94978.5|94953.5|43
1647427780000|2022-03-16 10:49:40|94980.2|94955.2|94990.2|94965.2|94990.4|94965.4|94980|94955|43
1647427790000|2022-03-16 10:49:50|94989.5|94964.5|94990|94965|94994.2|94969.2|94989.4|94964.4|44
1647427800000|2022-03-16 10:50:00|94990.2|94965.2|94992.2|94967.2|94992.5|94967.5|94990|94965|26
1647427810000|2022-03-16 10:50:10|94992|94967|94991.6|94966.6|94992.8|94967.8|94987.8|94962.8|37
1647427820000|2022-03-16 10:50:20|94990.5|94965.5|94986|94961|94990.8|94965.8|94985.9|94960.9|34
1647427830000|2022-03-16 10:50:30|94983.7|94958.7|94972.5|94947.5|94985.5|94960.5|94971|94946|53
1647427840000|2022-03-16 10:50:40|94972.9|94947.9|94976.1|94951.1|94978|94953|94972.9|94947.9|37
1647427850000|2022-03-16 10:50:50|94976.2|94951.2|94976|94951|94977.1|94952.1|94975.4|94950.4|23
1647427860000|2022-03-16 10:51:00|94975.4|94950.4|94979.3|94954.3|94980.4|94955.4|94974.6|94949.6|35
1647427870000|2022-03-16 10:51:10|94979.4|94954.4|94978.1|94953.1|94981.5|94956.5|94978.1|94953.1|34
1647427880000|2022-03-16 10:51:20|94976.6|94951.6|94977.3|94952.3|94977.8|94952.8|94975.7|94950.7|38
1647427890000|2022-03-16 10:51:30|94977.6|94952.6|94977.6|94952.6|94981.2|94956.2|94976.7|94951.7|46
1647427900000|2022-03-16 10:51:40|94977.8|94952.8|94973.4|94948.4|94979.9|94954.9|94972.4|94947.4|49
1647427910000|2022-03-16 10:51:50|94973.7|94948.7|94973.2|94948.2|94979.6|94954.6|94973.2|94948.2|34
1647427920000|2022-03-16 10:52:00|94974.1|94949.1|94974.2|94949.2|94978.3|94953.3|94972.5|94947.5|50
1647427930000|2022-03-16 10:52:10|94973.7|94948.7|95008.1|94983.1|95013.2|94986.4|94970.9|94945.9|38
1647427940000|2022-03-16 10:52:20|95008|94983|95011.6|94986.6|95013.5|94988.5|95006.7|94981.7|53
1647427950000|2022-03-16 10:52:30|95013.2|94988.2|95007.8|94982.8|95016.2|94991.2|95005.4|94980.4|61
1647427960000|2022-03-16 10:52:40|95008.2|94983.2|95013.4|94988.4|95013.8|94988.8|95008.2|94983.2|55
1647427970000|2022-03-16 10:52:50|95013.2|94988.2|95012.5|94987.5|95013.5|94988.5|95011|94986|35
1647427980000|2022-03-16 10:53:00|95012.2|94987.2|95009.4|94984.4|95013.5|94988.5|95007|94982|38
1647427990000|2022-03-16 10:53:10|95008.1|94983.1|95015.9|94990.9|95017|94992|95006.7|94981.7|57
1647428000000|2022-03-16 10:53:20|95016|94991|95014.7|94989.7|95018.2|94993.2|95013.1|94988.1|41
1647428010000|2022-03-16 10:53:30|95014.8|94989.8|95015.9|94990.9|95017.2|94992.2|95012|94987|40
1647428020000|2022-03-16 10:53:40|95015.8|94990.8|95022.5|94997.5|95023.8|94998.8|95015.7|94990.7|48
1647428030000|2022-03-16 10:53:50|95022.4|94997.4|95013.8|94988.8|95024.1|94999.1|95013.8|94988.8|42
1647428040000|2022-03-16 10:54:00|95012|94987|95012.8|94987.8|95013.6|94988.6|95008.1|94983.1|64
1647428050000|2022-03-16 10:54:10|95012.5|94987.5|95011.6|94986.6|95014.9|94989.9|95011.6|94986.6|27
1647428060000|2022-03-16 10:54:20|95011.5|94986.5|95028.2|95003.2|95030.7|95005.7|95011|94986|56
1647428070000|2022-03-16 10:54:30|95028.5|95003.5|95023.1|94998.1|95030.3|95005.3|95021.1|94996.1|51
1647428080000|2022-03-16 10:54:40|95022.8|94997.8|95010.3|94985.3|95025.4|95000.4|95007.8|94982.8|48
1647428090000|2022-03-16 10:54:50|95010.5|94985.5|95025.3|95000.3|95027.3|95002.3|95010.3|94985.3|60
1647428100000|2022-03-16 10:55:00|95025.6|95000.6|95019|94994|95025.6|95000.6|95016.7|94991.7|66
1647428110000|2022-03-16 10:55:10|95019.1|94994.1|95023.2|94998.2|95027.5|95002.5|95018.6|94993.6|60
1647428120000|2022-03-16 10:55:20|95023.4|94998.4|95033.8|95008.8|95034.6|95009.6|95018.7|94993.7|62
1647428130000|2022-03-16 10:55:30|95034.6|95009.6|95030.7|95005.7|95035.8|95010.8|95028.6|95003.6|47
1647428140000|2022-03-16 10:55:40|95030.6|95005.6|95037.1|95012.1|95047.2|95022.2|95030.4|95005.4|41
1647428150000|2022-03-16 10:55:50|95037|95012|95042.4|95017.4|95045.8|95020.8|95036.5|95011.5|40
1647428160000|2022-03-16 10:56:00|95042.8|95017.8|95038.2|95013.2|95042.8|95017.8|95038.2|95013.2|46
1647428170000|2022-03-16 10:56:10|95038.3|95013.3|95038.4|95013.4|95041.9|95016.9|95037.6|95012.6|36
1647428180000|2022-03-16 10:56:20|95038.2|95013.2|95046.4|95021.4|95052.6|95027.6|95038.2|95013.2|69
1647428190000|2022-03-16 10:56:30|95046.1|95021.1|95047.2|95022.2|95049.6|95024.6|95045.1|95020.1|27
1647428200000|2022-03-16 10:56:40|95045.6|95020.6|95059.4|95034.4|95060|95035|95045.6|95020.6|48
1647428210000|2022-03-16 10:56:50|95062.4|95037.4|95049.1|95024.1|95062.4|95037.4|95045.7|95020.7|53
1647428220000|2022-03-16 10:57:00|95048.8|95023.8|95044|95019|95049.8|95024.8|95043.7|95018.7|60
1647428230000|2022-03-16 10:57:10|95043.7|95018.7|95043.7|95018.7|95044.6|95019.6|95042.5|95017.5|35
1647428240000|2022-03-16 10:57:20|95043.8|95018.8|95048.2|95023.2|95049.2|95024.2|95039.6|95014.6|50
1647428250000|2022-03-16 10:57:30|95048.3|95023.3|95037.8|95012.8|95048.3|95023.3|95037.8|95012.8|41
1647428260000|2022-03-16 10:57:40|95037.1|95012.1|95035.2|95010.2|95038.4|95013.4|95034.4|95009.4|36
1647428270000|2022-03-16 10:57:50|95035.5|95010.5|95026.5|95001.5|95036|95011|95024.8|94999.8|54
1647428280000|2022-03-16 10:58:00|95026.3|95001.3|95023|94998|95033.4|95008.4|95023|94998|47
1647428290000|2022-03-16 10:58:10|95024|94999|95021.3|94996.3|95024|94999|95021.1|94996.1|44
1647428300000|2022-03-16 10:58:20|95021.6|94996.6|95015.3|94990.3|95021.7|94996.7|95015.3|94990.3|44
1647428310000|2022-03-16 10:58:30|95014.4|94989.4|95008.9|94983.9|95014.9|94989.9|95004.5|94979.5|66
1647428320000|2022-03-16 10:58:40|95008.8|94983.8|95005.2|94980.2|95010.5|94985.5|95005.1|94980.1|57
1647428330000|2022-03-16 10:58:50|95006.1|94981.1|95003.7|94978.7|95006.1|94981.1|95002|94977|56
1647428340000|2022-03-16 10:59:00|95003.9|94978.9|95010.2|94985.2|95010.2|94985.2|95002.9|94977.9|52
1647428350000|2022-03-16 10:59:10|95007.3|94982.3|95016.2|94991.2|95019|94994|95007.3|94982.3|53
1647428360000|2022-03-16 10:59:20|95014.7|94989.7|95025.2|95000.2|95027.4|95002.4|95014.6|94989.6|73
1647428370000|2022-03-16 10:59:30|95025.8|95000.8|95022.9|94997.9|95027.8|95002.8|95019.8|94994.8|40
1647428380000|2022-03-16 10:59:40|95022|94997|95018.1|94993.1|95023.8|94998.8|95016|94991|64
1647428390000|2022-03-16 10:59:50|95018.3|94993.3|95029.7|94979.7|95031.3|94995.5|95016|94979.2|62
1647428400000|2022-03-16 11:00:00|95016.9|94991.9|95018.4|94993.4|95023.3|94998.3|95012.9|94987.9|59
1647428410000|2022-03-16 11:00:10|95018.6|94993.6|95021.5|94996.5|95023.8|94998.8|95017.3|94992.3|58
1647428420000|2022-03-16 11:00:20|95021.4|94996.4|95019.7|94994.7|95024.4|94999.4|95011.7|94986.7|64
1647428430000|2022-03-16 11:00:30|95018.5|94993.5|95013.1|94988.1|95021.2|94996.2|95010.6|94985.6|71
1647428440000|2022-03-16 11:00:40|95011|94986|95002.5|94977.5|95017|94992|95001.4|94976.4|64
1647428450000|2022-03-16 11:00:50|95001.9|94976.9|94999.7|94974.7|95004.1|94979.1|94992.8|94967.8|56
1647428460000|2022-03-16 11:01:00|94999.6|94974.6|94989.2|94964.2|95000.5|94975.5|94987.8|94962.8|52
1647428470000|2022-03-16 11:01:10|94988.6|94963.6|94989.2|94964.2|94989.8|94964.8|94986.8|94961.8|49
1647428480000|2022-03-16 11:01:20|94989.5|94964.5|94975.4|94950.4|94989.5|94964.5|94973.3|94948.3|46
1647428490000|2022-03-16 11:01:30|94975.8|94950.8|94971.2|94946.2|94978.1|94953.1|94970.5|94945.5|56
1647428500000|2022-03-16 11:01:40|94969.4|94944.4|94975.3|94950.3|94978.6|94953.6|94966.6|94941.6|50
1647428510000|2022-03-16 11:01:50|94975.2|94950.2|94974.5|94949.5|94976.4|94951.4|94974.1|94949.1|23
1647428520000|2022-03-16 11:02:00|94974.8|94949.8|94971.2|94946.2|94975.8|94950.8|94965.9|94940.9|48
1647428530000|2022-03-16 11:02:10|94968.9|94943.9|94962.1|94937.1|94969|94944|94961|94936|41
1647428540000|2022-03-16 11:02:20|94962.8|94937.8|94970.3|94945.3|94972.2|94947.2|94958|94933|47
1647428550000|2022-03-16 11:02:30|94969.5|94944.5|94970.8|94945.8|94971.8|94946.8|94968.1|94943.1|24
1647428560000|2022-03-16 11:02:40|94971.1|94946.1|94971.9|94946.9|94973.6|94948.6|94970.9|94945.9|35
1647428570000|2022-03-16 11:02:50|94971.8|94946.8|94970.5|94945.5|94971.8|94946.8|94970.2|94945.2|29
1647428580000|2022-03-16 11:03:00|94969.8|94944.8|94968|94943|94971.1|94946.1|94967.7|94942.7|43
1647428590000|2022-03-16 11:03:10|94967.5|94942.5|94966.8|94941.8|94969.2|94944.2|94966.5|94941.5|27
1647428600000|2022-03-16 11:03:20|94968|94943|94962.6|94937.6|94968|94943|94958.3|94933.3|35
1647428610000|2022-03-16 11:03:30|94963.1|94938.1|94950.5|94925.5|94967|94942|94946.4|94921.4|45
1647428620000|2022-03-16 11:03:40|94951|94926|94937.2|94912.2|94951.7|94926.7|94937.2|94912.2|59
1647428630000|2022-03-16 11:03:50|94930.2|94905.2|94919.2|94894.2|94930.2|94905.2|94909.7|94884.7|38
1647428640000|2022-03-16 11:04:00|94919|94894|94917.5|94892.5|94919.5|94894.5|94917.2|94892.2|36
1647428650000|2022-03-16 11:04:10|94917.3|94892.3|94914.9|94889.9|94918.7|94893.7|94914.9|94889.9|35
1647428660000|2022-03-16 11:04:20|94914.6|94889.6|94913.1|94888.1|94916.1|94891.1|94913.1|94888.1|43
1647428670000|2022-03-16 11:04:30|94913.6|94888.6|94919.9|94894.9|94920.7|94895.7|94913.6|94888.6|54
1647428680000|2022-03-16 11:04:40|94920|94895|94902.9|94877.9|94920|94895|94902.9|94877.9|40
1647428690000|2022-03-16 11:04:50|94903|94878|94895.3|94870.3|94907.9|94882.9|94892.9|94867.9|60
1647428700000|2022-03-16 11:05:00|94895.4|94870.4|94876.2|94851.2|94896.8|94871.8|94871.3|94846.3|51
1647428710000|2022-03-16 11:05:10|94879.4|94854.4|94875.4|94850.4|94879.4|94854.4|94872.1|94847.1|39
1647428720000|2022-03-16 11:05:20|94875.1|94850.1|94860|94835|94875.7|94850.7|94856.8|94831.8|50
1647428730000|2022-03-16 11:05:30|94859.7|94834.7|94857.1|94832.1|94863.2|94838.2|94856.3|94831.3|45
1647428740000|2022-03-16 11:05:40|94856.7|94831.7|94845.1|94820.1|94859|94834|94845.1|94820.1|39
1647428750000|2022-03-16 11:05:50|94848|94823|94817.4|94792.4|94851.9|94826.9|94814.7|94789.7|65
1647428760000|2022-03-16 11:06:00|94817.1|94792.1|94807.5|94782.5|94817.3|94792.3|94805.2|94780.2|50
1647428770000|2022-03-16 11:06:10|94807|94782|94796.4|94771.4|94807.1|94782.1|94788.1|94763.1|57
1647428780000|2022-03-16 11:06:20|94796|94771|94799|94774|94799|94774|94786.4|94761.4|42
1647428790000|2022-03-16 11:06:30|94798.6|94773.6|94802.6|94777.6|94804.3|94779.3|94795.1|94770.1|58
1647428800000|2022-03-16 11:06:40|94802.4|94777.4|94803.1|94778.1|94803.5|94778.5|94800.8|94775.8|49
1647428810000|2022-03-16 11:06:50|94802.7|94777.7|94813.9|94788.9|94813.9|94788.9|94802.7|94777.7|47
1647428820000|2022-03-16 11:07:00|94813.2|94788.2|94786|94761|94813.9|94788.9|94783.9|94758.9|69
1647428830000|2022-03-16 11:07:10|94784|94759|94769|94744|94784|94759|94769|94744|58
1647428840000|2022-03-16 11:07:20|94768.9|94743.9|94750.8|94725.8|94769.6|94744.6|94750.7|94725.7|52
1647428850000|2022-03-16 11:07:30|94751.1|94726.1|94756.2|94731.2|94757.3|94732.3|94750.6|94725.6|56
1647428860000|2022-03-16 11:07:40|94755.8|94730.8|94756.8|94731.8|94767.8|94742.8|94754.2|94729.2|60
1647428870000|2022-03-16 11:07:50|94756.1|94731.1|94757.7|94732.7|94758.9|94733.9|94753.5|94728.5|44
1647428880000|2022-03-16 11:08:00|94758.3|94733.3|94768.8|94743.8|94771.1|94746.1|94750.6|94725.6|51
1647428890000|2022-03-16 11:08:10|94769.3|94744.3|94782.6|94757.6|94783.5|94758.5|94769|94744|60
1647428900000|2022-03-16 11:08:20|94781.8|94756.8|94785.1|94760.1|94787.7|94762.7|94780.6|94755.6|48
1647428910000|2022-03-16 11:08:30|94784.8|94759.8|94782.1|94757.1|94788.1|94763.1|94777.1|94752.1|46
1647428920000|2022-03-16 11:08:40|94781.5|94756.5|94778.1|94753.1|94781.9|94756.9|94776.6|94751.6|41
1647428930000|2022-03-16 11:08:50|94778.2|94753.2|94775.3|94750.3|94778.2|94753.2|94769|94744|37
1647428940000|2022-03-16 11:09:00|94775|94750|94768.5|94743.5|94776.6|94751.6|94760.7|94735.7|45
1647428950000|2022-03-16 11:09:10|94768.7|94743.7|94773.2|94748.2|94775.8|94750.8|94768|94743|36
1647428960000|2022-03-16 11:09:20|94773|94748|94768.5|94743.5|94779.2|94754.2|94768.4|94743.4|48
1647428970000|2022-03-16 11:09:30|94768.4|94743.4|94764|94739|94771.9|94746.9|94755.8|94730.8|55
1647428980000|2022-03-16 11:09:40|94763.5|94738.5|94772.2|94747.2|94779.8|94747.2|94763.5|94727.6|46
1647428990000|2022-03-16 11:09:50|94771.1|94746.1|94750.1|94725.1|94772.5|94747.5|94748.6|94715.2|49
1647429000000|2022-03-16 11:10:00|94749.9|94724.9|94761.8|94736.8|94777.4|94740.9|94748.6|94723.6|62
1647429010000|2022-03-16 11:10:10|94761.7|94736.7|94765.1|94740.1|94765.8|94740.8|94760.4|94735.4|58
1647429020000|2022-03-16 11:10:20|94764.8|94739.8|94779|94754|94782.8|94756|94760.1|94723|61
1647429030000|2022-03-16 11:10:30|94782.4|94757.4|94788.7|94763.7|94790.5|94765.5|94782.4|94757.4|48
1647429040000|2022-03-16 11:10:40|94788|94763|94765.3|94740.3|94788|94763|94753.3|94727.5|52
1647429050000|2022-03-16 11:10:50|94766.5|94741.5|94730.2|94705.2|94780.1|94744.1|94729.3|94704.3|63
1647429060000|2022-03-16 11:11:00|94730.8|94705.8|94743.1|94718.1|94767.7|94742.7|94728.3|94703.3|67
1647429070000|2022-03-16 11:11:10|94743.3|94718.3|94742.4|94717.4|94744.3|94719.3|94737.5|94712.5|38
1647429080000|2022-03-16 11:11:20|94742|94717|94744.6|94719.6|94747.4|94722.4|94740.4|94715.4|40
1647429090000|2022-03-16 11:11:30|94744.4|94719.4|94753.5|94728.5|94757.8|94732.8|94744.4|94719.4|48
1647429100000|2022-03-16 11:11:40|94753.3|94728.3|94753.8|94728.8|94756|94731|94748.3|94723.3|42
1647429110000|2022-03-16 11:11:50|94754.5|94729.5|94747.9|94722.9|94755.2|94730.2|94743.4|94718.4|39
1647429120000|2022-03-16 11:12:00|94748.8|94723.8|94754.4|94729.4|94756.6|94731.6|94745.9|94720.9|41
1647429130000|2022-03-16 11:12:10|94754.6|94729.6|94759.5|94734.5|94790.9|94765.9|94754.6|94729.6|71
1647429140000|2022-03-16 11:12:20|94759.7|94734.7|94751|94726|94759.7|94734.7|94742.7|94717.7|53
1647429150000|2022-03-16 11:12:30|94751.3|94726.3|94755.4|94730.4|94755.4|94730.4|94746.2|94721.2|52
1647429160000|2022-03-16 11:12:40|94755.5|94730.5|94751.6|94726.6|94755.5|94730.5|94747.6|94722.6|46
1647429170000|2022-03-16 11:12:50|94753.8|94728.8|94786.6|94761.6|94792.9|94767.9|94750.4|94725.4|60
1647429180000|2022-03-16 11:13:00|94789.9|94764.9|94792.1|94767.1|94797.9|94772.9|94783.9|94758.9|70
1647429190000|2022-03-16 11:13:10|94790|94765|94785.1|94760.1|94799.4|94774.4|94782.4|94757.4|60
1647429200000|2022-03-16 11:13:20|94785.2|94760.2|94792|94767|94802.4|94777.4|94784.6|94759.6|70
1647429210000|2022-03-16 11:13:30|94791.6|94766.6|94802|94777|94802|94777|94787.6|94762.6|66
1647429220000|2022-03-16 11:13:40|94804.7|94779.7|94831.4|94781.4|94840.8|94803.2|94804.6|94779.6|72
1647429230000|2022-03-16 11:13:50|94829.2|94779.2|94817.2|94792.2|94831.3|94792.2|94815.8|94776.8|55
1647429240000|2022-03-16 11:14:00|94817|94792|94825.9|94800.9|94835.7|94803.8|94816.1|94785.7|64
1647429250000|2022-03-16 11:14:10|94825.7|94800.7|94847|94822|94849.2|94824.2|94825.7|94800.7|68
1647429260000|2022-03-16 11:14:20|94847.2|94822.2|94836.7|94811.7|94850.3|94825.3|94833.6|94808.6|64
1647429270000|2022-03-16 11:14:30|94836.3|94811.3|94840.9|94815.9|94845.3|94820.3|94832.7|94807.7|67
1647429280000|2022-03-16 11:14:40|94841|94816|94842.6|94817.6|94846.8|94821.8|94834|94809|58
1647429290000|2022-03-16 11:14:50|94843.2|94818.2|94871.2|94846.2|94871.4|94846.4|94843.2|94818.2|68
1647429300000|2022-03-16 11:15:00|94872.4|94847.4|94880.8|94855.8|94891.8|94858.2|94869.1|94839.6|67
1647429310000|2022-03-16 11:15:10|94881.2|94856.2|94885.5|94860.5|94888.1|94863.1|94880.5|94855.5|57
1647429320000|2022-03-16 11:15:20|94885.4|94860.4|94899.8|94874.8|94901.9|94876.9|94883.5|94846.4|67
1647429330000|2022-03-16 11:15:30|94900.4|94875.4|94905.3|94880.3|94908.3|94883.3|94896.7|94871.7|69
1647429340000|2022-03-16 11:15:40|94905.4|94880.4|94910.1|94885.1|94914.9|94889.9|94905.4|94880.4|59
1647429350000|2022-03-16 11:15:50|94909.6|94884.6|94897.8|94872.8|94914|94889|94895.8|94870.8|58
1647429360000|2022-03-16 11:16:00|94897.9|94872.9|94889.6|94864.6|94899.2|94874.2|94888|94863|56
1647429370000|2022-03-16 11:16:10|94889.3|94864.3|94885.3|94860.3|94897.3|94872.3|94884.8|94859.8|57
1647429380000|2022-03-16 11:16:20|94885.1|94860.1|94935.9|94910.9|94939|94914|94880.7|94855.7|70
1647429390000|2022-03-16 11:16:30|94936.8|94911.8|94939.4|94914.4|94944.9|94919.9|94932.8|94907.8|56
1647429400000|2022-03-16 11:16:40|94938.1|94913.1|94934.9|94909.9|94938.2|94913.2|94928.4|94903.4|67
1647429410000|2022-03-16 11:16:50|94934.4|94909.4|94935.8|94910.8|94938.8|94913.8|94934.1|94909.1|42
1647429420000|2022-03-16 11:17:00|94935.6|94910.6|94934.1|94909.1|94947.4|94922.4|94932|94907|62
1647429430000|2022-03-16 11:17:10|94935|94910|94959.6|94934.6|94971.2|94935.4|94935|94910|70
1647429440000|2022-03-16 11:17:20|94957.8|94932.8|94963.9|94938.9|94963.9|94938.9|94955.9|94930.9|55
1647429450000|2022-03-16 11:17:30|94964|94939|94955.9|94930.9|94966.6|94941.6|94953.8|94928.8|51
1647429460000|2022-03-16 11:17:40|94955.6|94930.6|94948.8|94923.8|94955.8|94930.8|94945|94920|56
1647429470000|2022-03-16 11:17:50|94948.4|94923.4|94951.1|94926.1|94951.1|94926.1|94947.4|94922.4|29
1647429480000|2022-03-16 11:18:00|94951.4|94926.4|94964.5|94939.5|94965.1|94940.1|94951.4|94926.4|43
1647429490000|2022-03-16 11:18:10|94964.6|94939.6|94970.6|94945.6|94973.2|94948.2|94962.9|94937.9|49
1647429500000|2022-03-16 11:18:20|94969.5|94944.5|94974.4|94949.4|94974.5|94949.5|94969.1|94944.1|35
1647429510000|2022-03-16 11:18:30|94974|94949|94974.6|94949.6|94974.6|94949.6|94972.4|94947.4|34
1647429520000|2022-03-16 11:18:40|94974.4|94949.4|94959.9|94934.9|94975.1|94950.1|94959.8|94934.8|41
1647429530000|2022-03-16 11:18:50|94962.6|94937.6|94960.1|94935.1|94962.9|94937.9|94959.3|94934.3|40
1647429540000|2022-03-16 11:19:00|94960.4|94935.4|94951.2|94926.2|94961.8|94936.8|94948|94923|38
1647429550000|2022-03-16 11:19:10|94950.9|94925.9|94965.4|94940.4|94967.3|94942.3|94950.9|94925.9|39
1647429560000|2022-03-16 11:19:20|94965.5|94940.5|94964.7|94939.7|94965.9|94940.9|94962.4|94937.4|27
1647429570000|2022-03-16 11:19:30|94964.8|94939.8|94991.5|94966.5|94991.6|94966.6|94964.8|94939.8|56
1647429580000|2022-03-16 11:19:40|94991|94966|94987|94962|94991|94966|94984.3|94959.3|54
1647429590000|2022-03-16 11:19:50|94986.5|94961.5|94985.7|94960.7|94986.5|94961.5|94982.1|94957.1|53
1647429600000|2022-03-16 11:20:00|94985.8|94960.8|94990.8|94965.8|94991.7|94966.7|94985.8|94960.8|36
1647429610000|2022-03-16 11:20:10|94990.9|94965.9|95005.5|94980.5|95005.5|94980.5|94990.3|94965.3|45
1647429620000|2022-03-16 11:20:20|94999|94974|94989.3|94964.3|95001.1|94976.1|94985.3|94960.3|61
1647429630000|2022-03-16 11:20:30|94989.2|94964.2|94989.1|94964.1|94990.4|94965.4|94985.4|94960.4|51
1647429640000|2022-03-16 11:20:40|94989.2|94964.2|94988.2|94963.2|94991.2|94966.2|94987.9|94962.9|38
1647429650000|2022-03-16 11:20:50|94990|94965|94972.1|94947.1|94990|94965|94969.8|94944.8|57
1647429660000|2022-03-16 11:21:00|94973.6|94948.6|94979.9|94954.9|94982.1|94957.1|94972.6|94947.6|41
1647429670000|2022-03-16 11:21:10|94980.2|94955.2|94988.1|94963.1|94988.4|94963.4|94978.1|94953.1|58
1647429680000|2022-03-16 11:21:20|94986.3|94961.3|94967.7|94942.7|94986.3|94961.3|94967.2|94942.2|72
1647429690000|2022-03-16 11:21:30|94967.3|94942.3|94952.8|94927.8|94968.9|94943.1|94952.1|94917|62
1647429700000|2022-03-16 11:21:40|94952.9|94927.9|94956.2|94906.2|94963.8|94929.8|94949.3|94906.2|59
1647429710000|2022-03-16 11:21:50|94956.3|94906.3|94950.4|94925.4|94956.3|94928.9|94944.8|94905|51
1647429720000|2022-03-16 11:22:00|94951.8|94926.8|94958.8|94933.8|94959.3|94934.3|94950.9|94925.9|64
1647429730000|2022-03-16 11:22:10|94958|94933|94953.9|94928.9|94967.7|94934.4|94953.1|94917|61
1647429740000|2022-03-16 11:22:20|94954.5|94929.5|94908.1|94883.1|94966.9|94929.5|94908|94872.4|66
1647429750000|2022-03-16 11:22:30|94907.2|94882.2|94923.7|94873.7|94925.6|94885.9|94905.9|94872.8|67
1647429760000|2022-03-16 11:22:40|94924.3|94874.3|94922.2|94897.2|94930.8|94900.2|94911.1|94874.3|59
1647429770000|2022-03-16 11:22:50|94921.3|94896.3|94940.9|94890.9|94942|94904.4|94919.3|94883.3|59
1647429780000|2022-03-16 11:23:00|94940.7|94890.7|94935.1|94885.1|94942.9|94901.9|94922.1|94883|62
1647429790000|2022-03-16 11:23:10|94935|94885|94937|94887|94938|94901.8|94919.7|94884.2|61
1647429800000|2022-03-16 11:23:20|94936.7|94886.7|94936.1|94886.1|94938.5|94888.5|94933.9|94883.9|52
1647429810000|2022-03-16 11:23:30|94935.4|94885.4|94924.9|94899.9|94935.4|94902|94922.3|94885.4|59
1647429820000|2022-03-16 11:23:40|94924.6|94899.6|94923.1|94898.1|94941|94901.6|94919|94883.6|58
1647429830000|2022-03-16 11:23:50|94924.1|94899.1|94913.3|94888.3|94936.2|94900.3|94913.1|94882.7|48
1647429840000|2022-03-16 11:24:00|94911.4|94886.4|94925.7|94875.7|94927.5|94889.3|94909.7|94874.2|49
1647429850000|2022-03-16 11:24:10|94926|94876|94921.4|94871.4|94929.1|94894.1|94909.7|94869.1|54
1647429860000|2022-03-16 11:24:20|94921|94871|94924.3|94874.3|94927.6|94886.1|94907.8|94871|47
1647429870000|2022-03-16 11:24:30|94925|94875|94930.4|94880.4|94933.7|94883.7|94924.9|94874.9|63
1647429880000|2022-03-16 11:24:40|94930.6|94880.6|94908.6|94883.6|94930.6|94889.4|94908.6|94869.7|64
1647429890000|2022-03-16 11:24:50|94908.3|94883.3|94908.9|94858.9|94917.4|94884.4|94906.7|94858.9|62
1647429900000|2022-03-16 11:25:00|94909.8|94859.8|94895.7|94870.7|94911.2|94873.3|94894.3|94857.6|53
1647429910000|2022-03-16 11:25:10|94898.5|94873.5|94882.6|94857.6|94909.2|94873.5|94882.3|94850.9|61
1647429920000|2022-03-16 11:25:20|94883|94858|94866.9|94841.9|94884.3|94859.3|94861.3|94836.3|66
1647429930000|2022-03-16 11:25:30|94868.3|94843.3|94894|94844|94894|94858|94863.5|94831.7|60
1647429940000|2022-03-16 11:25:40|94894.2|94844.2|94889.9|94839.9|94897.8|94858.7|94881.8|94839.2|63
1647429950000|2022-03-16 11:25:50|94890|94840|94882.7|94857.7|94893.2|94858.3|94878.5|94838.4|63
1647429960000|2022-03-16 11:26:00|94895.4|94845.4|94882.2|94857.2|94895.4|94858.9|94878.1|94842.6|51
1647429970000|2022-03-16 11:26:10|94882.8|94857.8|94898.3|94848.3|94898.5|94861.4|94882.3|94846|62
1647429980000|2022-03-16 11:26:20|94898.4|94848.4|94890.1|94865.1|94910.2|94873|94889.4|94847.7|65
1647429990000|2022-03-16 11:26:30|94890.2|94865.2|94901.7|94851.7|94906.7|94867.7|94888.6|94851.7|51
1647430000000|2022-03-16 11:26:40|94901.8|94851.8|94905.6|94855.6|94908.7|94870|94890.9|94851.8|57
1647430010000|2022-03-16 11:26:50|94905.9|94855.9|94907.1|94857.1|94909.4|94871.5|94892.8|94853.2|65
1647430020000|2022-03-16 11:27:00|94906.7|94856.7|94903.9|94853.9|94907.3|94868.3|94891.3|94853.2|49
1647430030000|2022-03-16 11:27:10|94902.8|94852.8|94900.6|94850.6|94906.8|94856.8|94900.6|94850.6|61
1647430040000|2022-03-16 11:27:20|94902.8|94852.8|94901|94851|94903.2|94853.2|94900.3|94850.3|44
1647430050000|2022-03-16 11:27:30|94901.1|94851.1|94890.9|94865.9|94903.1|94865.9|94889.9|94849.6|38
1647430060000|2022-03-16 11:27:40|94890.7|94865.7|94906.8|94856.8|94907.8|94870.5|94889.8|94854.3|51
1647430070000|2022-03-16 11:27:50|94907.3|94857.3|94911.3|94861.3|94911.3|94873.8|94894.2|94856.3|54
1647430080000|2022-03-16 11:28:00|94911.4|94861.4|94895|94870|94911.4|94870.4|94894.6|94857.9|50
1647430090000|2022-03-16 11:28:10|94896|94871|94894.1|94869.1|94897.4|94872.4|94894.1|94869.1|44
1647430100000|2022-03-16 11:28:20|94894.6|94869.6|94908.4|94858.4|94911.3|94873.9|94893.6|94857.2|39
1647430110000|2022-03-16 11:28:30|94908.1|94858.1|94909.2|94859.2|94910.6|94860.6|94907.7|94857.7|46
1647430120000|2022-03-16 11:28:40|94909.1|94859.1|94902.4|94877.4|94918.3|94879.6|94900.8|94859.1|59
1647430130000|2022-03-16 11:28:50|94902.2|94877.2|94886.8|94861.8|94908.1|94878|94885.9|94853.5|69
1647430140000|2022-03-16 11:29:00|94887.2|94862.2|94886.4|94861.4|94890.7|94865.7|94886.1|94861.1|49
1647430150000|2022-03-16 11:29:10|94886.7|94861.7|94885.9|94860.9|94888.3|94863.3|94885.1|94860.1|40
1647430160000|2022-03-16 11:29:20|94887.1|94862.1|94886.6|94861.6|94887.3|94862.3|94886|94861|38
1647430170000|2022-03-16 11:29:30|94886.9|94861.9|94904.3|94879.3|94917.6|94881.2|94886.8|94861.8|62
1647430180000|2022-03-16 11:29:40|94905|94880|94898.3|94873.3|94918.9|94880.9|94898.3|94862.4|54
1647430190000|2022-03-16 11:29:50|94898.5|94873.5|94901|94876|94914|94878.3|94895.8|94860.3|73
1647430200000|2022-03-16 11:30:00|94901.1|94876.1|94887.2|94837.2|94911.1|94876.1|94876.1|94835.6|76
1647430210000|2022-03-16 11:30:10|94887|94837|94901.8|94851.8|94901.8|94851.8|94885.6|94835.6|71
1647430220000|2022-03-16 11:30:20|94901.5|94851.5|94888.5|94863.5|94903.2|94863.7|94887.6|94847|57
1647430230000|2022-03-16 11:30:30|94885.3|94860.3|94866.3|94841.3|94898.2|94861.1|94866.3|94829.3|67
1647430240000|2022-03-16 11:30:40|94864.9|94839.9|94870.4|94820.4|94878.2|94841.6|94858.9|94819.3|71
1647430250000|2022-03-16 11:30:50|94870.7|94820.7|94860.1|94835.1|94871.2|94837.3|94845.9|94809.8|67
1647430260000|2022-03-16 11:31:00|94861|94836|94875.1|94850.1|94890.1|94854.8|94861|94826.2|68
1647430270000|2022-03-16 11:31:10|94875|94850|94888.1|94838.1|94888.1|94851.5|94871.2|94834.2|61
1647430280000|2022-03-16 11:31:20|94888|94838|94869.9|94844.9|94888|94844.9|94866.6|94829.4|55
1647430290000|2022-03-16 11:31:30|94869.8|94844.8|94861.8|94836.8|94869.8|94844.8|94860.7|94835.7|48
1647430300000|2022-03-16 11:31:40|94862.2|94837.2|94859.3|94834.3|94862.7|94837.7|94857.3|94832.3|41
1647430310000|2022-03-16 11:31:50|94858.3|94833.3|94869.8|94819.8|94874.1|94836.6|94856.2|94818.9|64
1647430320000|2022-03-16 11:32:00|94872.2|94822.2|94851.5|94826.5|94872.7|94834.6|94851.3|94814.4|66
1647430330000|2022-03-16 11:32:10|94851.8|94826.8|94851.4|94801.4|94865|94827.5|94839.9|94800.3|63
1647430340000|2022-03-16 11:32:20|94851.9|94801.9|94856.3|94831.3|94867.8|94832.5|94851.9|94801.9|69
1647430350000|2022-03-16 11:32:30|94855|94830|94868.7|94818.7|94868.7|94834|94851.6|94811.3|64
1647430360000|2022-03-16 11:32:40|94868.8|94818.8|94852.9|94827.9|94869.2|94828.3|94852.9|94812.3|57
1647430370000|2022-03-16 11:32:50|94852.5|94827.5|94860.7|94810.7|94864|94831.3|94852.1|94809.9|57
1647430380000|2022-03-16 11:33:00|94861.4|94811.4|94845.6|94820.6|94864.6|94825.5|94844.4|94809.6|56
1647430390000|2022-03-16 11:33:10|94845|94820|94848.9|94823.9|94862.1|94827.6|94845|94808|63
1647430400000|2022-03-16 11:33:20|94848.7|94823.7|94844.4|94819.4|94848.8|94823.8|94843.9|94818.9|52
1647430410000|2022-03-16 11:33:30|94844.2|94819.2|94843.9|94818.9|94845.2|94820.2|94842.4|94817.4|51
1647430420000|2022-03-16 11:33:40|94843.7|94818.7|94861.7|94811.7|94863|94824.5|94843.7|94809.8|61
1647430430000|2022-03-16 11:33:50|94861.4|94811.4|94856.9|94806.9|94863.1|94828|94846.4|94806.9|60
1647430440000|2022-03-16 11:34:00|94843.6|94818.6|94840.5|94790.5|94859.1|94818.6|94836.3|94788|69
1647430450000|2022-03-16 11:34:10|94841.2|94791.2|94843.6|94793.6|94845|94804.5|94825|94787.3|68
1647430460000|2022-03-16 11:34:20|94843.9|94793.9|94823.4|94798.4|94844.9|94807.2|94821.5|94790.7|68
1647430470000|2022-03-16 11:34:30|94821.5|94796.5|94822.8|94797.8|94823.6|94798.6|94821.4|94796.4|36
1647430480000|2022-03-16 11:34:40|94823|94798|94818|94793|94836.6|94804|94815|94786.4|68
1647430490000|2022-03-16 11:34:50|94817.7|94792.7|94819.1|94794.1|94820.2|94795.2|94815.9|94790.9|67
1647430500000|2022-03-16 11:35:00|94819|94794|94817.2|94792.2|94820.4|94795.4|94815.7|94790.7|53
1647430510000|2022-03-16 11:35:10|94818.7|94793.7|94833.6|94783.6|94834.8|94796|94816.6|94781.9|50
1647430520000|2022-03-16 11:35:20|94832.7|94782.7|94831.2|94781.2|94833.5|94796.3|94816.3|94780.9|49
1647430530000|2022-03-16 11:35:30|94818.9|94793.9|94809.1|94784.1|94825.8|94793.9|94807.2|94769.1|57
1647430540000|2022-03-16 11:35:40|94809.2|94784.2|94823.2|94773.2|94823.2|94785.2|94806.8|94769.1|49
1647430550000|2022-03-16 11:35:50|94823.3|94773.3|94821.5|94771.5|94825.9|94786.4|94810.5|94770.6|68
1647430560000|2022-03-16 11:36:00|94821.2|94771.2|94810.4|94785.4|94826|94791.9|94810.4|94770.4|66
1647430570000|2022-03-16 11:36:10|94810|94785|94822.5|94772.5|94824.5|94787.7|94810|94771.3|54
1647430580000|2022-03-16 11:36:20|94822.7|94772.7|94824.6|94774.6|94825.2|94775.2|94821.5|94771.5|35
1647430590000|2022-03-16 11:36:30|94824.3|94774.3|94810.7|94760.7|94825.3|94775.3|94809.7|94759.7|57
1647430600000|2022-03-16 11:36:40|94810.8|94760.8|94804.8|94779.8|94812.8|94780.1|94798|94758.2|66
1647430610000|2022-03-16 11:36:50|94804.7|94779.7|94808.1|94758.1|94811.9|94781.2|94792.3|94752.2|65
1647430620000|2022-03-16 11:37:00|94807.1|94757.1|94788.9|94763.9|94807.1|94764.2|94784.9|94750.5|66
1647430630000|2022-03-16 11:37:10|94787.7|94762.7|94799.5|94749.5|94801.2|94764.1|94776.6|94743.4|65
1647430640000|2022-03-16 11:37:20|94799|94749|94800.6|94750.6|94803.3|94766|94786.4|94747.1|59
1647430650000|2022-03-16 11:37:30|94800.5|94750.5|94791.1|94766.1|94804|94768.8|94791.1|94747.7|59
1647430660000|2022-03-16 11:37:40|94792.1|94767.1|94807.5|94757.5|94807.7|94773.4|94791.5|94756.8|51
1647430670000|2022-03-16 11:37:50|94807.4|94757.4|94794.1|94769.1|94807.7|94770.9|94793.5|94757.4|39
1647430680000|2022-03-16 11:38:00|94794.6|94769.6|94785.4|94760.4|94794.6|94769.6|94782.3|94757.3|61
1647430690000|2022-03-16 11:38:10|94785.5|94760.5|94786.5|94761.5|94788.3|94763.3|94783.2|94758.2|47
1647430700000|2022-03-16 11:38:20|94786|94761|94784.5|94759.5|94787.9|94762.9|94783.9|94758.9|44
1647430710000|2022-03-16 11:38:30|94784.2|94759.2|94784|94759|94787|94762|94783.2|94758.2|38
1647430720000|2022-03-16 11:38:40|94783.7|94758.7|94784.8|94759.8|94785|94760|94782.5|94757.5|26
1647430730000|2022-03-16 11:38:50|94785.8|94760.8|94786.8|94761.8|94787.9|94762.9|94782.3|94757.3|37
1647430740000|2022-03-16 11:39:00|94787.6|94762.6|94782.2|94757.2|94788.4|94763.4|94782.2|94757.2|37
1647430750000|2022-03-16 11:39:10|94781.6|94756.6|94782|94757|94782.9|94757.9|94780.3|94755.3|35
1647430760000|2022-03-16 11:39:20|94781.4|94756.4|94781.5|94756.5|94783.5|94758.5|94780.7|94755.7|37
1647430770000|2022-03-16 11:39:30|94781.3|94756.3|94779.8|94754.8|94781.4|94756.4|94779.8|94754.8|16
1647430780000|2022-03-16 11:39:40|94779.1|94754.1|94776.1|94751.1|94779.1|94754.1|94774.6|94749.6|30
1647430790000|2022-03-16 11:39:50|94775.6|94750.6|94753.8|94728.8|94775.6|94750.6|94753.6|94728.6|58
1647430800000|2022-03-16 11:40:00|94754.1|94729.1|94756|94731|94761.9|94736.9|94753.5|94728.5|56
1647430810000|2022-03-16 11:40:10|94756.8|94731.8|94750.5|94725.5|94756.8|94731.8|94748.7|94723.7|55
1647430820000|2022-03-16 11:40:20|94750.3|94725.3|94744.3|94719.3|94754.2|94725.7|94739.4|94703.3|63
1647430830000|2022-03-16 11:40:30|94744.1|94719.1|94738.2|94713.2|94750.1|94719.1|94736.6|94699.9|42
1647430840000|2022-03-16 11:40:40|94737.9|94712.9|94721.4|94696.4|94738.1|94713.1|94720.9|94695.9|56
1647430850000|2022-03-16 11:40:50|94718.8|94693.8|94727|94702|94739.5|94702|94718.8|94684|41
1647430860000|2022-03-16 11:41:00|94726.5|94701.5|94724.3|94699.3|94729.3|94704.3|94722.6|94697.6|44
1647430870000|2022-03-16 11:41:10|94724.7|94699.7|94729.4|94679.4|94734.1|94700.7|94720.4|94679.4|56
1647430880000|2022-03-16 11:41:20|94729.8|94679.8|94722.8|94697.8|94732.1|94698.1|94716.6|94679.5|32
1647430890000|2022-03-16 11:41:30|94722.9|94697.9|94719.8|94694.8|94726.6|94701.6|94713.1|94688.1|67
1647430900000|2022-03-16 11:41:40|94719.1|94694.1|94726.5|94676.5|94733.3|94696.7|94717.3|94676.5|54
1647430910000|2022-03-16 11:41:50|94726.7|94676.7|94724.2|94699.2|94735|94701.5|94719.3|94676.2|67
1647430920000|2022-03-16 11:42:00|94723.8|94698.8|94730.3|94705.3|94733.7|94708.7|94721.6|94696.6|62
1647430930000|2022-03-16 11:42:10|94730.6|94705.6|94721.3|94696.3|94731.2|94706.2|94720.6|94695.6|57
1647430940000|2022-03-16 11:42:20|94720.6|94695.6|94721.9|94696.9|94734.3|94698.2|94717|94682.6|58
1647430950000|2022-03-16 11:42:30|94722.9|94697.9|94732.5|94682.5|94736.1|94700.4|94717.6|94681.7|51
1647430960000|2022-03-16 11:42:40|94732.2|94682.2|94732.6|94682.6|94733.2|94683.2|94730.8|94680.8|57
1647430970000|2022-03-16 11:42:50|94732|94682|94722.2|94697.2|94732.6|94698.9|94719.3|94680.2|47
1647430980000|2022-03-16 11:43:00|94722.4|94697.4|94724.8|94699.8|94728.2|94703.2|94720.3|94695.3|62
1647430990000|2022-03-16 11:43:10|94724.6|94699.6|94723.9|94698.9|94724.6|94699.6|94722.7|94697.7|35
1647431000000|2022-03-16 11:43:20|94723.8|94698.8|94727.8|94702.8|94739.7|94702.8|94721.3|94687.5|45
1647431010000|2022-03-16 11:43:30|94728.1|94703.1|94723.9|94698.9|94731.1|94706.1|94722.7|94697.7|47
1647431020000|2022-03-16 11:43:40|94724|94699|94722.2|94697.2|94727.7|94702.7|94722.1|94697.1|27
1647431030000|2022-03-16 11:43:50|94722.6|94697.6|94723|94698|94724.9|94699.9|94722.6|94697.6|16
1647431040000|2022-03-16 11:44:00|94723.1|94698.1|94720.1|94695.1|94723.1|94698.1|94719.6|94694.6|21
1647431050000|2022-03-16 11:44:10|94720.2|94695.2|94712.7|94687.7|94721.3|94696.3|94706|94681|60
1647431060000|2022-03-16 11:44:20|94712.6|94687.6|94712|94687|94713.9|94688.9|94710.6|94685.6|35
1647431070000|2022-03-16 11:44:30|94712.1|94687.1|94713.1|94688.1|94718.8|94693.8|94712.1|94687.1|44
1647431080000|2022-03-16 11:44:40|94712.8|94687.8|94689.5|94664.5|94712.8|94687.8|94689.5|94664.5|34
1647431090000|2022-03-16 11:44:50|94675.8|94650.8|94658.5|94608.5|94678.3|94653.3|94643.4|94602.8|71
1647431100000|2022-03-16 11:45:00|94655|94605|94664.4|94614.4|94664.4|94638.1|94641.6|94604|57
1647431110000|2022-03-16 11:45:10|94663.4|94613.4|94649.9|94624.9|94663.4|94630.7|94634.5|94609.5|63
1647431120000|2022-03-16 11:45:20|94649.7|94624.7|94647.5|94622.5|94653|94628|94643.5|94618.5|73
1647431130000|2022-03-16 11:45:30|94648.2|94623.2|94660|94635|94661.5|94636.5|94647.3|94622.3|64
1647431140000|2022-03-16 11:45:40|94659.8|94634.8|94666.7|94641.7|94667.8|94642.8|94655.7|94630.7|66
1647431150000|2022-03-16 11:45:50|94667.3|94642.3|94673.2|94648.2|94677.3|94652.3|94667.1|94642.1|56
1647431160000|2022-03-16 11:46:00|94671.1|94646.1|94669.7|94644.7|94686|94649.7|94663.8|94634.3|65
1647431170000|2022-03-16 11:46:10|94670.5|94645.5|94689.4|94664.4|94704.4|94669.3|94670.5|94645.5|73
1647431180000|2022-03-16 11:46:20|94689.2|94664.2|94685.2|94660.2|94692.9|94667.9|94684.2|94659.2|62
1647431190000|2022-03-16 11:46:30|94685.5|94660.5|94695.8|94670.8|94711.2|94674.6|94685.5|94653.2|71
1647431200000|2022-03-16 11:46:40|94695.3|94670.3|94679.7|94654.7|94700.9|94670.4|94675.5|94650.5|61
1647431210000|2022-03-16 11:46:50|94680|94655|94681.6|94656.6|94683.9|94658.9|94677.4|94652.4|38
1647431220000|2022-03-16 11:47:00|94680.2|94655.2|94693|94668|94694.1|94669.1|94678.8|94653.8|46
1647431230000|2022-03-16 11:47:10|94695.4|94670.4|94689.3|94664.3|94699.9|94674.9|94688.2|94663.2|52
1647431240000|2022-03-16 11:47:20|94690.1|94665.1|94680.1|94655.1|94690.1|94665.1|94677|94652|53
1647431250000|2022-03-16 11:47:30|94681|94656|94679.2|94654.2|94682.4|94657.4|94678.5|94653.5|39
1647431260000|2022-03-16 11:47:40|94678.8|94653.8|94680.3|94655.3|94681.3|94656.3|94678.2|94653.2|14
1647431270000|2022-03-16 11:47:50|94681.1|94656.1|94682.9|94657.9|94687|94662|94672.1|94647.1|59
1647431280000|2022-03-16 11:48:00|94684.2|94659.2|94684.9|94659.9|94688.2|94663.2|94683.2|94658.2|41
1647431290000|2022-03-16 11:48:10|94685|94660|94689.3|94664.3|94690.9|94665.9|94681.7|94656.7|49
1647431300000|2022-03-16 11:48:20|94689|94664|94685.6|94660.6|94695.3|94670.3|94685.6|94660.6|52
1647431310000|2022-03-16 11:48:30|94684.9|94659.9|94690.6|94665.6|94694.7|94669.7|94684.9|94659.9|49
1647431320000|2022-03-16 11:48:40|94692.6|94667.6|94693.5|94668.5|94696.6|94671.6|94689.8|94664.8|56
1647431330000|2022-03-16 11:48:50|94692.9|94667.9|94698.6|94673.6|94699.1|94674.1|94691.9|94666.9|51
1647431340000|2022-03-16 11:49:00|94698.4|94673.4|94694.9|94669.9|94699.4|94674.4|94693.2|94668.2|41
1647431350000|2022-03-16 11:49:10|94695.2|94670.2|94702.3|94677.3|94706.7|94681.7|94693.3|94668.3|37
1647431360000|2022-03-16 11:49:20|94701.2|94676.2|94684.2|94659.2|94705|94680|94679.6|94654.6|63
1647431370000|2022-03-16 11:49:30|94684.9|94659.9|94689.9|94664.9|94693|94668|94681.9|94656.9|55
1647431380000|2022-03-16 11:49:40|94687.4|94662.4|94709.4|94684.4|94709.4|94684.4|94687.4|94662.4|72
1647431390000|2022-03-16 11:49:50|94708.9|94683.9|94718|94693|94724.5|94699.5|94706.2|94681.2|72
1647431400000|2022-03-16 11:50:00|94717.7|94692.7|94715|94690|94720.8|94695.8|94714.7|94689.7|57
1647431410000|2022-03-16 11:50:10|94715.3|94690.3|94737.5|94687.5|94740.6|94704|94715.3|94683.6|59
1647431420000|2022-03-16 11:50:20|94737.7|94687.7|94724.2|94699.2|94738.7|94701.6|94722.7|94687.7|48
1647431430000|2022-03-16 11:50:30|94725.4|94700.4|94712.1|94687.1|94725.4|94700.4|94709.1|94684.1|48
1647431440000|2022-03-16 11:50:40|94712|94687|94712.7|94687.7|94715.5|94690.5|94712|94687|29
1647431450000|2022-03-16 11:50:50|94711.8|94686.8|94720.8|94695.8|94724.1|94699.1|94706.6|94681.6|47
1647431460000|2022-03-16 11:51:00|94719.6|94694.6|94724.2|94699.2|94725.5|94700.5|94719.6|94694.6|59
1647431470000|2022-03-16 11:51:10|94724.1|94699.1|94721.2|94696.2|94724.1|94699.1|94719.2|94694.2|46
1647431480000|2022-03-16 11:51:20|94720|94695|94724.1|94699.1|94724.3|94699.3|94720|94695|36
1647431490000|2022-03-16 11:51:30|94724.5|94699.5|94723.9|94698.9|94728.4|94703.4|94717.2|94692.2|59
1647431500000|2022-03-16 11:51:40|94723.8|94698.8|94719.7|94694.7|94726.8|94701.8|94719.7|94694.7|44
1647431510000|2022-03-16 11:51:50|94717.1|94692.1|94716.4|94691.4|94719|94694|94714|94689|46
1647431520000|2022-03-16 11:52:00|94716.3|94691.3|94717.2|94692.2|94718.5|94693.5|94713.9|94688.9|41
1647431530000|2022-03-16 11:52:10|94717.8|94692.8|94716|94691|94717.8|94692.8|94706.8|94681.8|51
1647431540000|2022-03-16 11:52:20|94715.8|94690.8|94711.2|94686.2|94716.1|94691.1|94710.2|94685.2|44
1647431550000|2022-03-16 11:52:30|94713.2|94688.2|94717.6|94692.6|94720.6|94695.6|94712.7|94687.7|50
1647431560000|2022-03-16 11:52:40|94718.1|94693.1|94713.6|94688.6|94718.1|94693.1|94710.8|94685.8|56
1647431570000|2022-03-16 11:52:50|94713|94688|94715.8|94690.8|94718.7|94693.7|94712.1|94687.1|43
1647431580000|2022-03-16 11:53:00|94716.7|94691.7|94722|94697|94722.5|94697.5|94716|94691|51
1647431590000|2022-03-16 11:53:10|94721|94696|94721.7|94696.7|94733.8|94698.3|94717.9|94679.2|53
1647431600000|2022-03-16 11:53:20|94722.4|94697.4|94728.4|94703.4|94740.2|94706.9|94720.6|94687.5|57
1647431610000|2022-03-16 11:53:30|94728.3|94703.3|94724.8|94699.8|94730.8|94705.8|94724|94699|33
1647431620000|2022-03-16 11:53:40|94724.4|94699.4|94731.5|94706.5|94734.9|94709.9|94724.4|94699.4|56
1647431630000|2022-03-16 11:53:50|94730.9|94705.9|94731|94706|94731|94706|94729|94704|45
1647431640000|2022-03-16 11:54:00|94731.6|94706.6|94719|94694|94731.6|94706.6|94716.9|94691.9|64
1647431650000|2022-03-16 11:54:10|94718.1|94693.1|94726.9|94701.9|94727.9|94702.9|94716.2|94691.2|65
1647431660000|2022-03-16 11:54:20|94726.6|94701.6|94724.9|94699.9|94728.7|94703.7|94720.6|94695.6|61
1647431670000|2022-03-16 11:54:30|94725.4|94700.4|94722.8|94697.8|94725.7|94700.7|94721.2|94696.2|61
1647431680000|2022-03-16 11:54:40|94721.5|94696.5|94740.6|94715.6|94740.9|94715.9|94721.5|94696.5|52
1647431690000|2022-03-16 11:54:50|94740.2|94715.2|94742.9|94717.9|94742.9|94717.9|94738.9|94713.9|57
1647431700000|2022-03-16 11:55:00|94743.1|94718.1|94733.8|94708.8|94744|94719|94733.1|94708.1|62
1647431710000|2022-03-16 11:55:10|94732.5|94707.5|94731.3|94706.3|94742.4|94708|94725.5|94692.4|47
1647431720000|2022-03-16 11:55:20|94742.6|94692.6|94737.5|94712.5|94745.5|94714|94728|94692.6|61
1647431730000|2022-03-16 11:55:30|94736.6|94711.6|94743.4|94718.4|94746.3|94721.3|94736.6|94711.6|49
1647431740000|2022-03-16 11:55:40|94743.2|94718.2|94739.2|94714.2|94743.7|94718.7|94733.7|94708.7|65
1647431750000|2022-03-16 11:55:50|94738.9|94713.9|94733.7|94708.7|94740.7|94715.7|94729.8|94704.8|62
1647431760000|2022-03-16 11:56:00|94734.1|94709.1|94727.5|94702.5|94734.3|94709.3|94727.3|94702.3|52
1647431770000|2022-03-16 11:56:10|94729.5|94704.5|94735.8|94710.8|94736|94711|94728.6|94703.6|60
1647431780000|2022-03-16 11:56:20|94736.3|94711.3|94734.5|94709.5|94738.3|94713.3|94734.5|94709.5|48
1647431790000|2022-03-16 11:56:30|94734.8|94709.8|94736.5|94711.5|94739.2|94714.2|94733.3|94708.3|52
1647431800000|2022-03-16 11:56:40|94736.7|94711.7|94744.2|94719.2|94746.3|94721.3|94734.7|94709.7|39
1647431810000|2022-03-16 11:56:50|94744.4|94719.4|94748.9|94723.9|94750.6|94725.6|94744.4|94719.4|35
1647431820000|2022-03-16 11:57:00|94747.3|94722.3|94757.4|94732.4|94763.1|94738.1|94747.3|94722.3|57
1647431830000|2022-03-16 11:57:10|94758.8|94733.8|94771.5|94746.5|94773|94748|94758.8|94733.8|64
1647431840000|2022-03-16 11:57:20|94771.3|94746.3|94765.8|94740.8|94773.2|94748.2|94765.8|94740.8|45
1647431850000|2022-03-16 11:57:30|94766.7|94741.7|94773.2|94748.2|94773.7|94748.7|94766.7|94741.7|53
1647431860000|2022-03-16 11:57:40|94772.7|94747.7|94772.8|94747.8|94774.1|94749.1|94768.1|94743.1|47
1647431870000|2022-03-16 11:57:50|94774.7|94749.7|94786.7|94761.7|94801.6|94762.8|94772.4|94747.4|48
1647431880000|2022-03-16 11:58:00|94786.4|94761.4|94785|94760|94786.8|94761.8|94781.9|94756.9|54
1647431890000|2022-03-16 11:58:10|94785.7|94760.7|94763.4|94738.4|94788.9|94763.9|94763.3|94738.3|51
1647431900000|2022-03-16 11:58:20|94762.9|94737.9|94784.7|94759.7|94787|94762|94760.2|94735.2|63
1647431910000|2022-03-16 11:58:30|94782.6|94757.6|94829.1|94804.1|94832.1|94807.1|94782.4|94757.4|71
1647431920000|2022-03-16 11:58:40|94830.7|94805.7|94798.7|94773.7|94831.9|94806.9|94797|94772|68
1647431930000|2022-03-16 11:58:50|94798.1|94773.1|94805|94780|94807.5|94782.5|94797.6|94772.6|68
1647431940000|2022-03-16 11:59:00|94803.8|94778.8|94812.7|94787.7|94813.9|94788.9|94801.6|94776.6|53
1647431950000|2022-03-16 11:59:10|94812.9|94787.9|94815.4|94790.4|94820.1|94795.1|94801.5|94763.7|55
1647431960000|2022-03-16 11:59:20|94818.6|94793.6|94809.5|94784.5|94819.4|94794.4|94809.5|94784.5|43
1647431970000|2022-03-16 11:59:30|94811.1|94786.1|94804|94779|94817.4|94792.4|94802.1|94777.1|58
1647431980000|2022-03-16 11:59:40|94804.8|94779.8|94811.2|94786.2|94820|94795|94803.5|94778.5|56
1647431990000|2022-03-16 11:59:50|94809.9|94784.9|94812.2|94787.2|94819.1|94794.1|94806.9|94781.9|61
1647432000000|2022-03-16 12:00:00|94811.9|94786.9|94812.4|94787.4|94814.2|94789.2|94804.7|94779.7|68
1647432010000|2022-03-16 12:00:10|94812.1|94787.1|94807.8|94782.8|94813.8|94788.8|94801.9|94776.9|52
1647432020000|2022-03-16 12:00:20|94807.5|94782.5|94816.5|94791.5|94827.3|94802.3|94807.2|94782.2|63
1647432030000|2022-03-16 12:00:30|94819.1|94794.1|94817.9|94792.9|94821.5|94796.5|94813.4|94788.4|73
1647432040000|2022-03-16 12:00:40|94819.2|94794.2|94821.3|94796.3|94823.9|94798.9|94812.7|94787.7|67
1647432050000|2022-03-16 12:00:50|94821.1|94796.1|94818.8|94793.8|94824.9|94799.9|94815.2|94790.2|63
1647432060000|2022-03-16 12:01:00|94820.4|94795.4|94814.4|94789.4|94821.5|94796.5|94811.2|94786.2|74
1647432070000|2022-03-16 12:01:10|94816|94791|94820.4|94795.4|94829.8|94804.8|94811.5|94786.5|70
1647432080000|2022-03-16 12:01:20|94821.4|94796.4|94815.4|94790.4|94825.6|94800.6|94808.6|94783.6|67
1647432090000|2022-03-16 12:01:30|94812.2|94787.2|94819|94794|94825.9|94794.4|94812.2|94775.9|55
1647432100000|2022-03-16 12:01:40|94820.2|94795.2|94819.5|94794.5|94824|94799|94819.5|94794.5|65
1647432110000|2022-03-16 12:01:50|94819.9|94794.9|94821.6|94796.6|94824.3|94799.3|94819.9|94794.9|45
1647432120000|2022-03-16 12:02:00|94820.9|94795.9|94819.9|94794.9|94822.2|94797.2|94815.5|94790.5|54
1647432130000|2022-03-16 12:02:10|94820.2|94795.2|94818.2|94793.2|94820.4|94795.4|94815.3|94790.3|54
1647432140000|2022-03-16 12:02:20|94818.5|94793.5|94812.8|94787.8|94819.7|94794.7|94812.8|94787.8|54
1647432150000|2022-03-16 12:02:30|94812.7|94787.7|94816.5|94791.5|94818.8|94793.8|94812.7|94787.7|44
1647432160000|2022-03-16 12:02:40|94813.3|94788.3|94814.2|94789.2|94816.7|94791.7|94812|94787|44
1647432170000|2022-03-16 12:02:50|94814.1|94789.1|94819.4|94794.4|94819.9|94794.9|94814.1|94789.1|35
1647432180000|2022-03-16 12:03:00|94818.1|94793.1|94818|94793|94819.5|94794.5|94813.5|94788.5|47
1647432190000|2022-03-16 12:03:10|94817.8|94792.8|94822.8|94797.8|94824.5|94799.5|94817.7|94792.7|51
1647432200000|2022-03-16 12:03:20|94822|94797|94822.5|94797.5|94825.8|94800.8|94820.8|94795.8|53
1647432210000|2022-03-16 12:03:30|94822.7|94797.7|94839.2|94814.2|94839.2|94814.2|94821.8|94796.8|48
1647432220000|2022-03-16 12:03:40|94838.2|94813.2|94858.3|94833.3|94858.6|94833.6|94836.5|94811.5|59
1647432230000|2022-03-16 12:03:50|94857.7|94832.7|94851.2|94826.2|94859.8|94834.8|94849.6|94824.6|40
1647432240000|2022-03-16 12:04:00|94849.5|94824.5|94846.7|94821.7|94853.4|94828.4|94846.7|94821.7|42
1647432250000|2022-03-16 12:04:10|94847.3|94822.3|94845.6|94820.6|94848|94823|94843.6|94818.6|58
1647432260000|2022-03-16 12:04:20|94846.9|94821.9|94849.5|94824.5|94850.5|94825.5|94843.5|94818.5|45
1647432270000|2022-03-16 12:04:30|94851.2|94826.2|94847|94822|94851.2|94826.2|94842.5|94817.5|62
1647432280000|2022-03-16 12:04:40|94847.5|94822.5|94849.4|94824.4|94858.4|94833.4|94845|94820|49
1647432290000|2022-03-16 12:04:50|94850.1|94825.1|94851.9|94826.9|94852.7|94827.7|94847.8|94822.8|46
1647432300000|2022-03-16 12:05:00|94852|94827|94854.6|94829.6|94856.2|94831.2|94851.9|94826.9|41
1647432310000|2022-03-16 12:05:10|94854.5|94829.5|94860.4|94835.4|94861.1|94836.1|94850.1|94825.1|57
1647432320000|2022-03-16 12:05:20|94860.5|94835.5|94857.7|94832.7|94865.7|94840.7|94855.5|94830.5|62
1647432330000|2022-03-16 12:05:30|94857.4|94832.4|94861.4|94836.4|94864.7|94839.7|94857.4|94832.4|59
1647432340000|2022-03-16 12:05:40|94858.9|94833.9|94857.9|94832.9|94861.7|94836.7|94857.9|94832.9|62
1647432350000|2022-03-16 12:05:50|94857.3|94832.3|94863.8|94838.8|94864.4|94839.4|94857.3|94832.3|57
1647432360000|2022-03-16 12:06:00|94864.2|94839.2|94865.7|94840.7|94866.6|94841.6|94864.2|94839.2|31
1647432370000|2022-03-16 12:06:10|94866|94841|94864.7|94839.7|94868.4|94843.4|94864.4|94839.4|40
1647432380000|2022-03-16 12:06:20|94864.1|94839.1|94871.5|94846.5|94873.2|94848.2|94864.1|94839.1|45
1647432390000|2022-03-16 12:06:30|94870.7|94845.7|94876.5|94851.5|94878.5|94853.5|94870.5|94845.5|52
1647432400000|2022-03-16 12:06:40|94876.2|94851.2|94866.4|94841.4|94876.9|94851.9|94865.5|94840.5|68
1647432410000|2022-03-16 12:06:50|94866.1|94841.1|94873.8|94848.8|94875.1|94850.1|94866.1|94841.1|62
1647432420000|2022-03-16 12:07:00|94875.4|94850.4|94868.2|94843.2|94876.4|94851.4|94865.6|94840.6|61
1647432430000|2022-03-16 12:07:10|94868.4|94843.4|94863.9|94838.9|94871.4|94846.4|94862.6|94837.6|60
1647432440000|2022-03-16 12:07:20|94863.6|94838.6|94864.2|94839.2|94865.5|94840.5|94859.7|94834.7|56
1647432450000|2022-03-16 12:07:30|94864|94839|94850.8|94825.8|94865|94840|94850.5|94825.5|53
1647432460000|2022-03-16 12:07:40|94851|94826|94846.8|94821.8|94851.4|94826.4|94846.6|94821.6|35
1647432470000|2022-03-16 12:07:50|94847|94822|94854.6|94829.6|94854.8|94829.8|94846.6|94821.6|41
1647432480000|2022-03-16 12:08:00|94854.5|94829.5|94854.5|94829.5|94856.7|94831.7|94853.1|94828.1|42
1647432490000|2022-03-16 12:08:10|94854.7|94829.7|94849|94824|94854.7|94829.7|94845.5|94820.5|52
1647432500000|2022-03-16 12:08:20|94849.5|94824.5|94849.7|94824.7|94850.4|94825.4|94846.6|94821.6|26
1647432510000|2022-03-16 12:08:30|94850|94825|94843.7|94818.7|94850.4|94825.4|94842.1|94817.1|53
1647432520000|2022-03-16 12:08:40|94843.8|94818.8|94844.9|94819.9|94846.2|94821.2|94843.2|94818.2|44
1647432530000|2022-03-16 12:08:50|94844.7|94819.7|94850.3|94825.3|94850.9|94825.9|94844.6|94819.6|33
1647432540000|2022-03-16 12:09:00|94849.9|94824.9|94846.7|94821.7|94851.8|94826.8|94846.7|94821.7|36
1647432550000|2022-03-16 12:09:10|94846.5|94821.5|94850.2|94825.2|94850.3|94825.3|94846.1|94821.1|26
1647432560000|2022-03-16 12:09:20|94849.7|94824.7|94849.4|94824.4|94851.5|94826.5|94849.3|94824.3|17
1647432570000|2022-03-16 12:09:30|94849.8|94824.8|94847.4|94822.4|94851|94826|94847.2|94822.2|27
1647432580000|2022-03-16 12:09:40|94847.1|94822.1|94848.2|94823.2|94850.5|94825.5|94847.1|94822.1|38
1647432590000|2022-03-16 12:09:50|94848|94823|94849.7|94824.7|94865.7|94829.4|94844.9|94815.7|59
1647432600000|2022-03-16 12:10:00|94850.2|94825.2|94844.9|94819.9|94851.6|94826.6|94841.9|94816.9|47
1647432610000|2022-03-16 12:10:10|94843.7|94818.7|94842.1|94817.1|94848.6|94823.6|94841.8|94816.8|60
1647432620000|2022-03-16 12:10:20|94839.8|94814.8|94845.5|94820.5|94847.4|94822.4|94838.6|94813.6|60
1647432630000|2022-03-16 12:10:30|94845.6|94820.6|94840.6|94815.6|94845.6|94820.6|94828|94803|59
1647432640000|2022-03-16 12:10:40|94840.1|94815.1|94839.9|94814.9|94844.3|94819.3|94837.2|94812.2|52
1647432650000|2022-03-16 12:10:50|94840.7|94815.7|94846.2|94821.2|94847.9|94822.9|94835.1|94810.1|60
1647432660000|2022-03-16 12:11:00|94846.5|94821.5|94841.6|94816.6|94847.9|94822.9|94840.1|94815.1|47
1647432670000|2022-03-16 12:11:10|94840.4|94815.4|94837.6|94812.6|94842.2|94817.2|94837.6|94812.6|42
1647432680000|2022-03-16 12:11:20|94836.6|94811.6|94838.8|94813.8|94839.1|94814.1|94832.6|94807.6|54
1647432690000|2022-03-16 12:11:30|94839.9|94814.9|94818|94793|94846.8|94821.8|94817.4|94792.4|67
1647432700000|2022-03-16 12:11:40|94818.6|94793.6|94828|94803|94828.2|94803.2|94814.1|94789.1|56
1647432710000|2022-03-16 12:11:50|94827.7|94802.7|94820.9|94795.9|94828.2|94803.2|94807.4|94782.4|71
1647432720000|2022-03-16 12:12:00|94819.2|94794.2|94806|94781|94819.8|94794.8|94805.6|94780.6|65
1647432730000|2022-03-16 12:12:10|94807.7|94782.7|94802.9|94777.9|94812.6|94787.6|94794.7|94769.7|62
1647432740000|2022-03-16 12:12:20|94803.2|94778.2|94782|94757|94803.2|94778.2|94775.6|94750.6|70
1647432750000|2022-03-16 12:12:30|94781.2|94756.2|94784.8|94759.8|94788.2|94763.2|94776.1|94751.1|57
1647432760000|2022-03-16 12:12:40|94784.2|94759.2|94780.7|94755.7|94784.2|94759.2|94778.1|94753.1|38
1647432770000|2022-03-16 12:12:50|94780.8|94755.8|94780|94755|94782.4|94757.4|94767|94742|50
1647432780000|2022-03-16 12:13:00|94784.8|94759.8|94809.6|94784.6|94809.6|94784.6|94781.9|94756.9|63
1647432790000|2022-03-16 12:13:10|94808.6|94783.6|94806.7|94781.7|94817.9|94792.9|94804.8|94779.8|69
1647432800000|2022-03-16 12:13:20|94806.5|94781.5|94809.4|94784.4|94820.8|94795.8|94805.3|94780.3|67
1647432810000|2022-03-16 12:13:30|94809.9|94784.9|94831.2|94806.2|94831.2|94806.2|94806.4|94781.4|58
1647432820000|2022-03-16 12:13:40|94831.4|94806.4|94830.2|94805.2|94835.1|94810.1|94823.5|94798.5|57
1647432830000|2022-03-16 12:13:50|94828.4|94803.4|94830.4|94805.4|94832.8|94807.8|94822.7|94797.7|49
1647432840000|2022-03-16 12:14:00|94830.3|94805.3|94830.4|94805.4|94832.9|94807.9|94826.7|94801.7|52
1647432850000|2022-03-16 12:14:10|94830.3|94805.3|94828.6|94803.6|94831.6|94806.6|94828.4|94803.4|33
1647432860000|2022-03-16 12:14:20|94828.4|94803.4|94824.3|94799.3|94828.7|94803.7|94821.3|94796.3|35
1647432870000|2022-03-16 12:14:30|94824.4|94799.4|94823|94798|94832|94807|94822.5|94797.5|48
1647432880000|2022-03-16 12:14:40|94823.5|94798.5|94827.3|94802.3|94827.3|94802.3|94823.5|94798.5|36
1647432890000|2022-03-16 12:14:50|94827.6|94802.6|94864|94839|94864.1|94839.1|94826.7|94801.7|53
1647432900000|2022-03-16 12:15:00|94864.2|94839.2|94858.3|94833.3|94865.3|94840.3|94857|94832|53
1647432910000|2022-03-16 12:15:10|94858.6|94833.6|94845.3|94820.3|94860.2|94835.2|94845.3|94820.3|55
1647432920000|2022-03-16 12:15:20|94844.9|94819.9|94843.2|94818.2|94846.1|94821.1|94837.2|94812.2|52
1647432930000|2022-03-16 12:15:30|94843.3|94818.3|94842|94817|94844|94819|94838.7|94813.7|53
1647432940000|2022-03-16 12:15:40|94842.3|94817.3|94850.1|94825.1|94850.1|94825.1|94841.2|94816.2|54
1647432950000|2022-03-16 12:15:50|94848.7|94823.7|94854.7|94829.7|94859.1|94834.1|94847|94822|72
1647432960000|2022-03-16 12:16:00|94856.1|94831.1|94842.9|94817.9|94856.1|94831.1|94837.4|94812.4|67
1647432970000|2022-03-16 12:16:10|94842.3|94817.3|94842.8|94817.8|94846.6|94821.6|94842|94817|44
1647432980000|2022-03-16 12:16:20|94843.2|94818.2|94855.7|94830.7|94858.8|94833.8|94839.7|94814.7|60
1647432990000|2022-03-16 12:16:30|94856.6|94831.6|94856.4|94831.4|94859.7|94834.7|94850.8|94825.8|72
1647433000000|2022-03-16 12:16:40|94858.6|94833.6|94850|94825|94858.6|94833.6|94849.1|94824.1|63
1647433010000|2022-03-16 12:16:50|94851.8|94826.8|94844.6|94819.6|94851.8|94826.8|94841.9|94816.9|70
1647433020000|2022-03-16 12:17:00|94843.4|94818.4|94844.8|94819.8|94856.9|94831.9|94842.8|94817.8|69
1647433030000|2022-03-16 12:17:10|94844.5|94819.5|94839.6|94814.6|94844.5|94819.5|94835.4|94810.4|59
1647433040000|2022-03-16 12:17:20|94840.2|94815.2|94833.6|94808.6|94840.3|94815.3|94831.7|94806.7|53
1647433050000|2022-03-16 12:17:30|94834.8|94809.8|94831.4|94806.4|94834.9|94809.9|94827|94802|67
1647433060000|2022-03-16 12:17:40|94831|94806|94814.6|94789.6|94836.8|94811.8|94810.9|94785.9|60
1647433070000|2022-03-16 12:17:50|94812.8|94787.8|94807|94782|94812.8|94787.8|94804.7|94779.7|55
1647433080000|2022-03-16 12:18:00|94806.7|94781.7|94802.3|94777.3|94807.1|94782.1|94802.2|94777.2|48
1647433090000|2022-03-16 12:18:10|94802.6|94777.6|94801.9|94776.9|94803.7|94778.7|94797.1|94772.1|61
1647433100000|2022-03-16 12:18:20|94801.5|94776.5|94798.7|94773.7|94804.6|94779.6|94795.4|94770.4|62
1647433110000|2022-03-16 12:18:30|94799.1|94774.1|94829.5|94804.5|94831|94806|94799.1|94774.1|60
1647433120000|2022-03-16 12:18:40|94829.6|94804.6|94812.3|94787.3|94830.8|94805.8|94811.8|94786.8|49
1647433130000|2022-03-16 12:18:50|94812.6|94787.6|94816.8|94791.8|94818.1|94793.1|94810.7|94785.7|49
1647433140000|2022-03-16 12:19:00|94816.9|94791.9|94806.4|94781.4|94816.9|94791.9|94805.8|94780.8|51
1647433150000|2022-03-16 12:19:10|94805|94780|94840.1|94815.1|94848.3|94823.3|94800.9|94775.9|65
1647433160000|2022-03-16 12:19:20|94839.6|94814.6|94837.3|94812.3|94840.7|94815.7|94835.5|94810.5|36
1647433170000|2022-03-16 12:19:30|94837.5|94812.5|94841.8|94816.8|94842.9|94817.9|94834.1|94809.1|51
1647433180000|2022-03-16 12:19:40|94841|94816|94838.2|94813.2|94844.2|94819.2|94838|94813|50
1647433190000|2022-03-16 12:19:50|94838.9|94813.9|94847.4|94822.4|94848.9|94823.9|94838.5|94813.5|48
1647433200000|2022-03-16 12:20:00|94850.4|94825.4|94857.8|94832.8|94865.3|94840.3|94850.4|94825.4|51
1647433210000|2022-03-16 12:20:10|94858.4|94833.4|94845.4|94820.4|94859.2|94834.2|94842.4|94817.4|50
1647433220000|2022-03-16 12:20:20|94844.5|94819.5|94842.9|94817.9|94844.7|94819.7|94840.3|94815.3|50
1647433230000|2022-03-16 12:20:30|94843.4|94818.4|94849.4|94824.4|94851.6|94826.6|94843.2|94818.2|49
1647433240000|2022-03-16 12:20:40|94849.5|94824.5|94851.8|94826.8|94852.3|94827.3|94848.6|94823.6|36
1647433250000|2022-03-16 12:20:50|94849.9|94824.9|94853.1|94828.1|94853.4|94828.4|94849.9|94824.9|30
1647433260000|2022-03-16 12:21:00|94853.2|94828.2|94837.2|94812.2|94853.2|94828.2|94833|94808|51
1647433270000|2022-03-16 12:21:10|94837.1|94812.1|94836.1|94811.1|94838.8|94813.8|94835.6|94810.6|33
1647433280000|2022-03-16 12:21:20|94835.2|94810.2|94840|94815|94840|94815|94835|94810|38
1647433290000|2022-03-16 12:21:30|94844.7|94819.7|94879.8|94854.8|94882.1|94857.1|94844.7|94819.7|67
1647433300000|2022-03-16 12:21:40|94880.7|94855.7|94882.1|94857.1|94886|94861|94879.3|94854.3|52
1647433310000|2022-03-16 12:21:50|94882.7|94857.7|94878.9|94853.9|94883|94858|94875.5|94850.5|37
1647433320000|2022-03-16 12:22:00|94878.7|94853.7|94866.8|94841.8|94879|94854|94866|94841|59
1647433330000|2022-03-16 12:22:10|94866.6|94841.6|94884.6|94859.6|94887|94862|94866.6|94841.6|48
1647433340000|2022-03-16 12:22:20|94885.6|94860.6|94882.7|94857.7|94886|94861|94876.5|94851.5|50
1647433350000|2022-03-16 12:22:30|94882.8|94857.8|94895.8|94870.8|94896.4|94871.4|94868.8|94843.8|64
1647433360000|2022-03-16 12:22:40|94896.2|94871.2|94894.1|94869.1|94896.5|94871.5|94891|94866|54
1647433370000|2022-03-16 12:22:50|94894|94869|94900.3|94875.3|94901.4|94876.4|94894|94869|43
1647433380000|2022-03-16 12:23:00|94900.5|94875.5|94918|94893|94919.8|94894.8|94899.8|94874.8|61
1647433390000|2022-03-16 12:23:10|94917.8|94892.8|94916|94891|94919.4|94894.4|94914.8|94889.8|49
1647433400000|2022-03-16 12:23:20|94914.6|94889.6|94915.2|94890.2|94916.9|94891.9|94912|94887|46
1647433410000|2022-03-16 12:23:30|94914.9|94889.9|94910.5|94885.5|94915.6|94890.6|94910.5|94885.5|46
1647433420000|2022-03-16 12:23:40|94910.6|94885.6|94912.3|94887.3|94915.6|94890.6|94910.6|94885.6|33
1647433430000|2022-03-16 12:23:50|94912.2|94887.2|94897.1|94872.1|94916|94891|94894.4|94869.4|59
1647433440000|2022-03-16 12:24:00|94898|94873|94903.3|94878.3|94903.9|94878.9|94894.8|94869.8|48
1647433450000|2022-03-16 12:24:10|94903.1|94878.1|94898.4|94873.4|94903.1|94878.1|94895.6|94870.6|50
1647433460000|2022-03-16 12:24:20|94898.2|94873.2|94901.3|94876.3|94902.1|94877.1|94897.1|94872.1|43
1647433470000|2022-03-16 12:24:30|94901.2|94876.2|94901.9|94876.9|94903.8|94878.8|94898.9|94873.9|44
1647433480000|2022-03-16 12:24:40|94901.5|94876.5|94896.5|94871.5|94903.5|94878.5|94894.8|94869.8|51
1647433490000|2022-03-16 12:24:50|94896|94871|94880.8|94855.8|94899|94874|94878.8|94853.8|62
1647433500000|2022-03-16 12:25:00|94881.3|94856.3|94875.1|94850.1|94884.3|94859.3|94874.9|94849.9|64
1647433510000|2022-03-16 12:25:10|94875.3|94850.3|94877.7|94852.7|94878.5|94853.5|94875|94850|38
1647433520000|2022-03-16 12:25:20|94878|94853|94878|94853|94878.8|94853.8|94876.5|94851.5|42
1647433530000|2022-03-16 12:25:30|94878.1|94853.1|94879|94854|94879.7|94854.7|94878.1|94853.1|34
1647433540000|2022-03-16 12:25:40|94878.8|94853.8|94876.3|94851.3|94883.3|94858.3|94875.4|94850.4|44
1647433550000|2022-03-16 12:25:50|94876.1|94851.1|94874.4|94849.4|94876.1|94851.1|94872.9|94847.9|33
1647433560000|2022-03-16 12:26:00|94874.7|94849.7|94869.5|94844.5|94874.7|94849.7|94867.8|94842.8|36
1647433570000|2022-03-16 12:26:10|94869.6|94844.6|94876.4|94851.4|94876.8|94851.8|94868.8|94843.8|50
1647433580000|2022-03-16 12:26:20|94875.2|94850.2|94875|94850|94876|94851|94874|94849|34
1647433590000|2022-03-16 12:26:30|94873.6|94848.6|94872.4|94847.4|94875.3|94850.3|94872|94847|15
1647433600000|2022-03-16 12:26:40|94872.8|94847.8|94875.9|94850.9|94877.6|94852.6|94869.3|94844.3|45
1647433610000|2022-03-16 12:26:50|94874.9|94849.9|94875|94850|94878.2|94853.2|94873.7|94848.7|47
1647433620000|2022-03-16 12:27:00|94875.5|94850.5|94871.1|94846.1|94876.1|94851.1|94869.8|94844.8|38
1647433630000|2022-03-16 12:27:10|94870.7|94845.7|94870.6|94845.6|94872.7|94847.7|94867.7|94842.7|32
1647433640000|2022-03-16 12:27:20|94871.4|94846.4|94872.8|94847.8|94873.6|94848.6|94869.1|94844.1|31
1647433650000|2022-03-16 12:27:30|94872.4|94847.4|94888.7|94863.7|94891.3|94866.3|94870.2|94845.2|56
1647433660000|2022-03-16 12:27:40|94888.8|94863.8|94886.6|94861.6|94891.3|94866.3|94883.6|94858.6|53
1647433670000|2022-03-16 12:27:50|94886.3|94861.3|94884.8|94859.8|94886.3|94861.3|94883|94858|33
1647433680000|2022-03-16 12:28:00|94884.7|94859.7|94887.3|94862.3|94888.1|94863.1|94884.7|94859.7|36
1647433690000|2022-03-16 12:28:10|94887.8|94862.8|94892.7|94867.7|94892.7|94867.7|94886.2|94861.2|42
1647433700000|2022-03-16 12:28:20|94892.8|94867.8|94889.8|94864.8|94893|94868|94888.9|94863.9|40
1647433710000|2022-03-16 12:28:30|94889.7|94864.7|94888.6|94863.6|94890.1|94865.1|94884.6|94859.6|34
1647433720000|2022-03-16 12:28:40|94885|94860|94876.3|94851.3|94885|94860|94875.1|94850.1|62
1647433730000|2022-03-16 12:28:50|94876.6|94851.6|94873.3|94848.3|94881.1|94856.1|94873.3|94848.3|33
1647433740000|2022-03-16 12:29:00|94886.6|94836.6|94886.4|94836.4|94893.8|94854.1|94874.5|94836|73
1647433750000|2022-03-16 12:29:10|94886.5|94836.5|94864.4|94839.4|94888.8|94844|94863|94826|60
1647433760000|2022-03-16 12:29:20|94863.1|94838.1|94872.7|94822.7|94874.8|94840|94860.6|94822.3|47
1647433770000|2022-03-16 12:29:30|94873.3|94823.3|94844.9|94794.9|94873.5|94823.5|94842.3|94792.3|60
1647433780000|2022-03-16 12:29:40|94845|94795|94843.9|94793.9|94847.9|94797.9|94841.6|94791.6|44
1647433790000|2022-03-16 12:29:50|94843.8|94793.8|94864.6|94790.3|94870.6|94803|94843.8|94786.7|52
1647433800000|2022-03-16 12:30:00|94871|94793|94874.7|94801.2|94890.1|94812|94857.9|94784.5|64
1647433810000|2022-03-16 12:30:10|94873.2|94802.2|94849.5|94799.5|94873.2|94815|94845.3|94795.2|59
1647433820000|2022-03-16 12:30:20|94849.3|94799.3|94841.2|94791.2|94849.3|94799.3|94837.8|94787.8|59
1647433830000|2022-03-16 12:30:30|94841.4|94791.4|94843.2|94818.2|94855.9|94820|94825.7|94788|64
1647433840000|2022-03-16 12:30:40|94843.1|94818.1|94862|94837|94862.2|94837.2|94843.1|94818.1|47
1647433850000|2022-03-16 12:30:50|94861.5|94836.5|94856.5|94831.5|94861.9|94836.9|94856.5|94831.5|39
1647433860000|2022-03-16 12:31:00|94855.9|94830.9|94849.6|94824.6|94863.1|94831.6|94847.6|94812.1|46
1647433870000|2022-03-16 12:31:10|94849.4|94824.4|94849.7|94824.7|94854.6|94829.6|94847|94822|50
1647433880000|2022-03-16 12:31:20|94849.8|94824.8|94840.7|94815.7|94862.9|94826.3|94834.3|94809.3|64
1647433890000|2022-03-16 12:31:30|94840.2|94815.2|94829.1|94804.1|94852.6|94815.3|94825.8|94799.9|56
1647433900000|2022-03-16 12:31:40|94828.9|94803.9|94830.2|94805.2|94830.5|94805.5|94824.7|94799.7|38
1647433910000|2022-03-16 12:31:50|94829.8|94804.8|94831.2|94806.2|94835.7|94810.7|94827.4|94802.4|46
1647433920000|2022-03-16 12:32:00|94831.1|94806.1|94827|94802|94831.1|94806.1|94827|94802|49
1647433930000|2022-03-16 12:32:10|94826.7|94801.7|94825.8|94800.8|94831.1|94806.1|94825.8|94800.8|54
1647433940000|2022-03-16 12:32:20|94826.5|94801.5|94827|94802|94828.5|94803.5|94825.1|94800.1|62
1647433950000|2022-03-16 12:32:30|94827.5|94802.5|94814.5|94789.5|94827.5|94802.5|94814.4|94789.4|52
1647433960000|2022-03-16 12:32:40|94814.6|94789.6|94810.1|94785.1|94818.7|94793.7|94808.4|94783.4|50
1647433970000|2022-03-16 12:32:50|94810.3|94785.3|94811.6|94786.6|94813.1|94788.1|94804.2|94779.2|63
1647433980000|2022-03-16 12:33:00|94812.6|94787.6|94803.8|94778.8|94813.4|94788.4|94799.1|94774.1|64
1647433990000|2022-03-16 12:33:10|94804|94779|94790|94765|94804.7|94779.7|94790|94765|43
1647434000000|2022-03-16 12:33:20|94791|94766|94800.4|94775.4|94801.8|94776.8|94790.5|94765.5|73
1647434010000|2022-03-16 12:33:30|94800.8|94775.8|94800.7|94775.7|94802|94777|94798.8|94773.8|40
1647434020000|2022-03-16 12:33:40|94800.8|94775.8|94795.8|94770.8|94802.2|94777.2|94793.3|94768.3|53
1647434030000|2022-03-16 12:33:50|94795.5|94770.5|94791.2|94766.2|94801|94776|94789|94764|53
1647434040000|2022-03-16 12:34:00|94789.6|94764.6|94785.7|94760.7|94789.6|94764.6|94783.3|94758.3|51
1647434050000|2022-03-16 12:34:10|94786|94761|94776.4|94751.4|94786.2|94761.2|94775.5|94750.5|45
1647434060000|2022-03-16 12:34:20|94776.5|94751.5|94771.5|94746.5|94776.5|94751.5|94770|94745|53
1647434070000|2022-03-16 12:34:30|94771.9|94746.9|94773.3|94748.3|94781.5|94756.5|94771.9|94746.9|48
1647434080000|2022-03-16 12:34:40|94773.5|94748.5|94767.5|94742.5|94775.5|94750.5|94763.7|94738.7|64
1647434090000|2022-03-16 12:34:50|94767.3|94742.3|94770.6|94745.6|94770.6|94745.6|94765|94740|42
1647434100000|2022-03-16 12:35:00|94771|94746|94775.9|94750.9|94775.9|94750.9|94769.2|94744.2|52
1647434110000|2022-03-16 12:35:10|94775.8|94750.8|94773.4|94748.4|94780.6|94755.6|94770.1|94745.1|58
1647434120000|2022-03-16 12:35:20|94773.5|94748.5|94778.6|94753.6|94778.6|94753.6|94762.5|94737.5|68
1647434130000|2022-03-16 12:35:30|94778.4|94753.4|94800.9|94775.9|94802.8|94777.8|94777.2|94752.2|66
1647434140000|2022-03-16 12:35:40|94800.6|94775.6|94804.1|94779.1|94805.8|94780.8|94799.5|94774.5|52
1647434150000|2022-03-16 12:35:50|94802.8|94777.8|94803.5|94778.5|94810.5|94785.5|94801.8|94776.8|58
1647434160000|2022-03-16 12:36:00|94804.7|94779.7|94812.6|94787.6|94825.4|94800.4|94804.7|94779.7|63
1647434170000|2022-03-16 12:36:10|94811.7|94786.7|94817.3|94792.3|94818.9|94793.9|94798.1|94773.1|61
1647434180000|2022-03-16 12:36:20|94817.4|94792.4|94810.2|94785.2|94819.7|94794.7|94808.6|94783.6|56
1647434190000|2022-03-16 12:36:30|94809.5|94784.5|94840.7|94815.7|94841.7|94816.7|94809.5|94784.5|67
1647434200000|2022-03-16 12:36:40|94840|94815|94860.8|94835.8|94860.8|94835.8|94837.4|94812.4|61
1647434210000|2022-03-16 12:36:50|94861.4|94836.4|94835.2|94810.2|94861.4|94836.4|94833|94808|67
1647434220000|2022-03-16 12:37:00|94834|94809|94826.1|94801.1|94836|94811|94815.2|94790.2|66
1647434230000|2022-03-16 12:37:10|94825.7|94800.7|94827.8|94802.8|94830.9|94805.9|94820.8|94795.8|60
1647434240000|2022-03-16 12:37:20|94826.4|94801.4|94833|94808|94835.9|94810.9|94821.3|94796.3|74
1647434250000|2022-03-16 12:37:30|94830.9|94805.9|94838.2|94813.2|94843.7|94818.7|94830.9|94805.9|66
1647434260000|2022-03-16 12:37:40|94838|94813|94849.1|94824.1|94851.8|94826.8|94835.2|94810.2|73
1647434270000|2022-03-16 12:37:50|94851.1|94826.1|94829.3|94804.3|94857.1|94832.1|94828.4|94794.6|74
1647434280000|2022-03-16 12:38:00|94829|94804|94825.1|94800.1|94830.2|94805.2|94818.5|94793.5|67
1647434290000|2022-03-16 12:38:10|94824.5|94799.5|94828.2|94803.2|94828.2|94803.2|94817.2|94792.2|61
1647434300000|2022-03-16 12:38:20|94824.7|94799.7|94823|94798|94832.5|94807.5|94820.8|94795.8|48
1647434310000|2022-03-16 12:38:30|94821.8|94796.8|94836.8|94811.8|94836.8|94811.8|94819.2|94794.2|54
1647434320000|2022-03-16 12:38:40|94837.9|94812.9|94832.6|94807.6|94837.9|94812.9|94829.6|94804.6|44
1647434330000|2022-03-16 12:38:50|94832.8|94807.8|94835.6|94810.6|94839.5|94814.5|94829.3|94804.3|56
1647434340000|2022-03-16 12:39:00|94835.3|94810.3|94832.7|94807.7|94838.3|94813.3|94830.3|94805.3|61
1647434350000|2022-03-16 12:39:10|94833.5|94808.5|94858.4|94833.4|94861.1|94836.1|94830.6|94805.6|65
1647434360000|2022-03-16 12:39:20|94859.6|94834.6|94859.8|94834.8|94861.3|94836.3|94858.3|94833.3|52
1647434370000|2022-03-16 12:39:30|94858.1|94833.1|94844|94819|94861.5|94836.5|94843.3|94818.3|61
1647434380000|2022-03-16 12:39:40|94844.5|94819.5|94837|94812|94847.8|94822.8|94837|94812|58
1647434390000|2022-03-16 12:39:50|94837.8|94812.8|94831.4|94806.4|94839.1|94814.1|94827.9|94802.9|59
1647434400000|2022-03-16 12:40:00|94831.2|94806.2|94828.6|94803.6|94832.3|94807.3|94826.6|94801.6|60
1647434410000|2022-03-16 12:40:10|94828.5|94803.5|94826.9|94801.9|94838|94813|94824.2|94799.2|46
1647434420000|2022-03-16 12:40:20|94826.4|94801.4|94847.9|94822.9|94849.6|94824.6|94825.9|94800.9|60
1647434430000|2022-03-16 12:40:30|94848|94823|94849.8|94824.8|94857.7|94832.7|94847.9|94822.9|59
1647434440000|2022-03-16 12:40:40|94850.1|94825.1|94851.5|94826.5|94854.1|94829.1|94841.8|94816.8|56
1647434450000|2022-03-16 12:40:50|94851.1|94826.1|94858.8|94833.8|94859.9|94834.9|94849.1|94824.1|59
1647434460000|2022-03-16 12:41:00|94854.8|94829.8|94854.4|94829.4|94858.3|94833.3|94850.4|94825.4|52
1647434470000|2022-03-16 12:41:10|94852|94827|94852.7|94827.7|94853.4|94828.4|94846|94821|35
1647434480000|2022-03-16 12:41:20|94852.4|94827.4|94845.9|94820.9|94852.4|94827.4|94841.8|94816.8|31
1647434490000|2022-03-16 12:41:30|94845.4|94820.4|94846.4|94821.4|94850.8|94825.8|94844.2|94819.2|57
1647434500000|2022-03-16 12:41:40|94846.2|94821.2|94845.7|94820.7|94847.6|94822.6|94842.8|94817.8|50
1647434510000|2022-03-16 12:41:50|94845.8|94820.8|94844.4|94819.4|94847.6|94822.6|94840.6|94815.6|36
1647434520000|2022-03-16 12:42:00|94844.8|94819.8|94843.2|94818.2|94847.5|94822.5|94841.9|94816.9|55
1647434530000|2022-03-16 12:42:10|94844.8|94819.8|94842.1|94817.1|94847.4|94822.4|94839.3|94814.3|60
1647434540000|2022-03-16 12:42:20|94839|94814|94840.9|94815.9|94845.9|94820.9|94839|94814|56
1647434550000|2022-03-16 12:42:30|94840.8|94815.8|94844.5|94819.5|94847.1|94822.1|94840.1|94815.1|52
1647434560000|2022-03-16 12:42:40|94843.7|94818.7|94839.8|94814.8|94843.8|94818.8|94831.5|94806.5|58
1647434570000|2022-03-16 12:42:50|94841.3|94816.3|94856.9|94831.9|94858.6|94833.6|94836.8|94811.8|53
1647434580000|2022-03-16 12:43:00|94854.5|94829.5|94864.9|94839.9|94864.9|94839.9|94853.9|94828.9|70
1647434590000|2022-03-16 12:43:10|94865.4|94840.4|94861.4|94836.4|94865.4|94840.4|94855.8|94830.8|54
1647434600000|2022-03-16 12:43:20|94860.3|94835.3|94861.9|94836.9|94863.6|94838.6|94860.3|94835.3|42
1647434610000|2022-03-16 12:43:30|94861.7|94836.7|94864.8|94839.8|94866.5|94841.5|94859.3|94834.3|38
1647434620000|2022-03-16 12:43:40|94865.6|94840.6|94877.4|94852.4|94886.9|94861.9|94862.1|94837.1|57
1647434630000|2022-03-16 12:43:50|94877.8|94852.8|94867.1|94842.1|94878.9|94853.9|94862.4|94837.4|66
1647434640000|2022-03-16 12:44:00|94868.6|94843.6|94867.9|94842.9|94875.6|94850.6|94867.7|94842.7|57
1647434650000|2022-03-16 12:44:10|94867.6|94842.6|94874.9|94849.9|94876.2|94851.2|94863.1|94838.1|56
1647434660000|2022-03-16 12:44:20|94877.2|94852.2|94866.6|94841.6|94879.6|94854.6|94863.3|94838.3|66
1647434670000|2022-03-16 12:44:30|94866.9|94841.9|94853.9|94828.9|94866.9|94841.9|94850|94825|55
1647434680000|2022-03-16 12:44:40|94854.7|94829.7|94869.2|94844.2|94869.4|94844.4|94852.9|94827.9|57
1647434690000|2022-03-16 12:44:50|94869|94844|94878.8|94853.8|94881|94856|94869|94844|61
1647434700000|2022-03-16 12:45:00|94881|94856|94902.8|94877.8|94904|94879|94876.5|94851.5|63
1647434710000|2022-03-16 12:45:10|94903.4|94878.4|94902.2|94877.2|94907.7|94882.7|94896.5|94871.5|67
1647434720000|2022-03-16 12:45:20|94901.8|94876.8|94916.1|94891.1|94916.1|94891.1|94892.1|94867.1|70
1647434730000|2022-03-16 12:45:30|94914.4|94889.4|94914.6|94889.6|94916.3|94891.3|94908.2|94883.2|57
1647434740000|2022-03-16 12:45:40|94912.8|94887.8|94933|94908|94933|94908|94909.3|94884.3|63
1647434750000|2022-03-16 12:45:50|94932.4|94907.4|94922.5|94897.5|94941.2|94916.2|94920.5|94895.5|71
1647434760000|2022-03-16 12:46:00|94922.8|94897.8|94941.4|94916.4|94943.4|94918.4|94920.9|94895.9|74
1647434770000|2022-03-16 12:46:10|94941.6|94916.6|94931.3|94906.3|94941.7|94916.7|94925.5|94900.5|65
1647434780000|2022-03-16 12:46:20|94930.6|94905.6|94931.7|94906.7|94932.7|94907.7|94928.1|94903.1|64
1647434790000|2022-03-16 12:46:30|94932.2|94907.2|94931|94906|94932.8|94907.8|94928.7|94903.7|49
1647434800000|2022-03-16 12:46:40|94929.2|94904.2|94914.2|94889.2|94929.2|94904.2|94912.5|94887.5|54
1647434810000|2022-03-16 12:46:50|94916.2|94891.2|94918.1|94893.1|94919.4|94894.4|94914.7|94889.7|49
1647434820000|2022-03-16 12:47:00|94917.9|94892.9|94917.4|94892.4|94919.3|94894.3|94912.9|94887.9|43
1647434830000|2022-03-16 12:47:10|94917.3|94892.3|94907.1|94882.1|94918.2|94893.2|94904.3|94879.3|58
1647434840000|2022-03-16 12:47:20|94905.3|94880.3|94934.8|94909.8|94934.8|94909.8|94904.4|94879.4|67
1647434850000|2022-03-16 12:47:30|94934.7|94909.7|94926.4|94901.4|94944.7|94919.7|94923.7|94898.7|59
1647434860000|2022-03-16 12:47:40|94924.2|94899.2|94926.4|94901.4|94928.4|94903.4|94923.4|94898.4|40
1647434870000|2022-03-16 12:47:50|94927.8|94902.8|94923.7|94898.7|94933.9|94908.9|94923.4|94898.4|62
1647434880000|2022-03-16 12:48:00|94924.3|94899.3|94927|94902|94929.6|94904.6|94922.1|94897.1|48
1647434890000|2022-03-16 12:48:10|94927.2|94902.2|94932.3|94907.3|94936.4|94911.4|94926.6|94901.6|43
1647434900000|2022-03-16 12:48:20|94931.5|94906.5|94925.9|94900.9|94941.3|94908.3|94923.2|94891.3|47
1647434910000|2022-03-16 12:48:30|94925.4|94900.4|94914.8|94889.8|94927.3|94902.3|94913.4|94888.4|49
1647434920000|2022-03-16 12:48:40|94914.4|94889.4|94923.5|94898.5|94927.5|94902.5|94914.3|94889.3|44
1647434930000|2022-03-16 12:48:50|94923.9|94898.9|94922.9|94897.9|94925.8|94900.8|94919.4|94894.4|51
1647434940000|2022-03-16 12:49:00|94924.1|94899.1|94921.6|94896.6|94925.2|94900.2|94918.6|94893.6|58
1647434950000|2022-03-16 12:49:10|94920.4|94895.4|94919.7|94894.7|94920.7|94895.7|94915.1|94890.1|42
1647434960000|2022-03-16 12:49:20|94919.8|94894.8|94919.4|94894.4|94921.5|94896.5|94916.4|94891.4|39
1647434970000|2022-03-16 12:49:30|94918.6|94893.6|94916.3|94891.3|94920|94895|94915.1|94890.1|51
1647434980000|2022-03-16 12:49:40|94916.4|94891.4|94916.4|94891.4|94917.6|94892.6|94911.7|94886.7|57
1647434990000|2022-03-16 12:49:50|94916.3|94891.3|94906.4|94881.4|94917.2|94892.2|94906.4|94881.4|41
1647435000000|2022-03-16 12:50:00|94906.5|94881.5|94908.7|94883.7|94911.9|94886.9|94905.7|94880.7|56
1647435010000|2022-03-16 12:50:10|94908.3|94883.3|94907.7|94882.7|94911.4|94886.4|94907|94882|41
1647435020000|2022-03-16 12:50:20|94907.8|94882.8|94899.5|94874.5|94908.2|94883.2|94899.5|94874.5|41
1647435030000|2022-03-16 12:50:30|94899.9|94874.9|94898.9|94873.9|94906.1|94881.1|94896.4|94871.4|46
1647435040000|2022-03-16 12:50:40|94899.5|94874.5|94881.5|94856.5|94899.5|94874.5|94881.4|94848.2|49
1647435050000|2022-03-16 12:50:50|94883.8|94858.8|94878|94853|94885.1|94860.1|94878|94853|50
1647435060000|2022-03-16 12:51:00|94874|94849|94863.3|94838.3|94874|94849|94859.5|94834.5|56
1647435070000|2022-03-16 12:51:10|94862.6|94837.6|94849.9|94824.9|94862.8|94837.8|94849.9|94824.9|61
1647435080000|2022-03-16 12:51:20|94850|94825|94849|94824|94861.2|94836.2|94849|94824|58
1647435090000|2022-03-16 12:51:30|94848.6|94823.6|94849.4|94824.4|94853.2|94828.2|94848|94823|57
1647435100000|2022-03-16 12:51:40|94850.1|94825.1|94848|94823|94852.6|94827.6|94843.1|94818.1|59
1647435110000|2022-03-16 12:51:50|94851.6|94826.6|94855.7|94830.7|94859.9|94834.9|94849.3|94824.3|63
1647435120000|2022-03-16 12:52:00|94856.2|94831.2|94870.4|94845.4|94872.7|94847.7|94855.5|94830.5|60
1647435130000|2022-03-16 12:52:10|94870.3|94845.3|94858.6|94833.6|94872.4|94847.4|94851|94826|65
1647435140000|2022-03-16 12:52:20|94858.3|94833.3|94843.4|94818.4|94862.2|94837.2|94842.2|94817.2|68
1647435150000|2022-03-16 12:52:30|94844.2|94819.2|94843.1|94818.1|94846.6|94821.6|94840|94815|56
1647435160000|2022-03-16 12:52:40|94843.2|94818.2|94845.8|94820.8|94847.3|94822.3|94841.9|94816.9|57
1647435170000|2022-03-16 12:52:50|94845.7|94820.7|94856.8|94831.8|94858.6|94833.6|94844.6|94819.6|54
1647435180000|2022-03-16 12:53:00|94857.4|94832.4|94847.9|94822.9|94869.1|94844.1|94847.9|94822.9|62
1647435190000|2022-03-16 12:53:10|94848.2|94823.2|94811.2|94786.2|94848.2|94823.2|94793.1|94768.1|63
1647435200000|2022-03-16 12:53:20|94811.4|94786.4|94866.9|94841.9|94866.9|94841.9|94811.4|94786.4|55
1647435210000|2022-03-16 12:53:30|94866.3|94841.3|94867.3|94842.3|94869|94844|94860.1|94835.1|56
1647435220000|2022-03-16 12:53:40|94866.8|94841.8|94868.1|94843.1|94875.6|94850.6|94864.8|94839.8|69
1647435230000|2022-03-16 12:53:50|94867.5|94842.5|94855.1|94830.1|94868.3|94843.3|94851.9|94826.9|57
1647435240000|2022-03-16 12:54:00|94855|94830|94861.8|94836.8|94868.2|94843.2|94854.7|94829.7|50
1647435250000|2022-03-16 12:54:10|94860.2|94835.2|94858|94833|94860.2|94835.2|94849.5|94824.5|59
1647435260000|2022-03-16 12:54:20|94859.2|94834.2|94860|94835|94862.4|94837.4|94855|94830|52
1647435270000|2022-03-16 12:54:30|94858.4|94833.4|94855|94830|94861.4|94836.4|94854.1|94829.1|47
1647435280000|2022-03-16 12:54:40|94854.6|94829.6|94853.5|94828.5|94858.4|94833.4|94848.2|94823.2|40
1647435290000|2022-03-16 12:54:50|94853|94828|94854.6|94829.6|94856.2|94831.2|94851.1|94826.1|34
1647435300000|2022-03-16 12:55:00|94855.7|94830.7|94847.4|94822.4|94859.2|94834.2|94845.7|94820.7|58
1647435310000|2022-03-16 12:55:10|94847.6|94822.6|94848.3|94823.3|94864.1|94839.1|94845.7|94820.7|60
1647435320000|2022-03-16 12:55:20|94847.4|94822.4|94841|94816|94847.9|94822.9|94840|94815|54
1647435330000|2022-03-16 12:55:30|94841.9|94816.9|94817.8|94792.8|94842|94817|94817.8|94792.8|57
1647435340000|2022-03-16 12:55:40|94817.9|94792.9|94850.4|94825.4|94865.2|94828.7|94813.4|94776.9|74
1647435350000|2022-03-16 12:55:50|94849.5|94824.5|94853.3|94803.3|94865.4|94826.8|94840.6|94800.8|61
1647435360000|2022-03-16 12:56:00|94853|94803|94852.6|94802.6|94856.1|94818.1|94841.2|94801.6|39
1647435370000|2022-03-16 12:56:10|94852.5|94802.5|94833.7|94808.7|94853.2|94811.3|94827.6|94801.6|54
1647435380000|2022-03-16 12:56:20|94833.8|94808.8|94831.9|94806.9|94834.9|94809.9|94827.3|94802.3|46
1647435390000|2022-03-16 12:56:30|94831|94806|94856.3|94831.3|94863.7|94831.6|94831|94805.5|62
1647435400000|2022-03-16 12:56:40|94856.1|94831.1|94863.5|94838.5|94864.7|94839.7|94855.7|94830.7|59
1647435410000|2022-03-16 12:56:50|94863.1|94838.1|94881.5|94856.5|94881.9|94856.9|94863.1|94838.1|57
1647435420000|2022-03-16 12:57:00|94879.5|94854.5|94880|94855|94880|94855|94871.3|94846.3|54
1647435430000|2022-03-16 12:57:10|94880.1|94855.1|94883.2|94858.2|94887.1|94862.1|94878.6|94853.6|55
1647435440000|2022-03-16 12:57:20|94884|94859|94880.7|94855.7|94884.5|94859.5|94878.1|94853.1|53
1647435450000|2022-03-16 12:57:30|94879.9|94854.9|94866.2|94841.2|94880|94855|94861.7|94836.7|72
1647435460000|2022-03-16 12:57:40|94866.1|94841.1|94866.6|94841.6|94873.9|94848.9|94861.9|94836.9|69
1647435470000|2022-03-16 12:57:50|94864.7|94839.7|94890.3|94865.3|94891.4|94866.4|94864.6|94839.6|60
1647435480000|2022-03-16 12:58:00|94889.9|94864.9|94883.6|94858.6|94890.5|94865.5|94882.2|94857.2|59
1647435490000|2022-03-16 12:58:10|94883.8|94858.8|94891.8|94866.8|94892.8|94867.8|94883.8|94858.8|57
1647435500000|2022-03-16 12:58:20|94891.4|94866.4|94890.1|94865.1|94893.7|94868.7|94889.1|94864.1|48
1647435510000|2022-03-16 12:58:30|94892.2|94867.2|94891.9|94866.9|94895|94870|94885.8|94860.8|60
1647435520000|2022-03-16 12:58:40|94891|94866|94891.8|94866.8|94893.6|94868.6|94889.3|94864.3|30
1647435530000|2022-03-16 12:58:50|94892.3|94867.3|94889.8|94864.8|94893.2|94868.2|94889|94864|36
1647435540000|2022-03-16 12:59:00|94889.7|94864.7|94871.4|94846.4|94890.5|94865.5|94871|94846|57
1647435550000|2022-03-16 12:59:10|94872.8|94847.8|94873.2|94848.2|94873.9|94848.9|94863.2|94838.2|62
1647435560000|2022-03-16 12:59:20|94870.6|94845.6|94875.2|94850.2|94877.7|94852.7|94867.1|94842.1|57
1647435570000|2022-03-16 12:59:30|94875.5|94850.5|94875.4|94850.4|94875.5|94850.5|94868.1|94843.1|52
1647435580000|2022-03-16 12:59:40|94875.6|94850.6|94879.4|94854.4|94882.5|94857.5|94875.6|94850.6|46
1647435590000|2022-03-16 12:59:50|94879.8|94854.8|94875.2|94850.2|94879.8|94854.8|94875.2|94850.2|48
1647435600000|2022-03-16 13:00:00|94875.5|94850.5|94880.3|94855.3|94883.6|94858.6|94869.1|94844.1|66
1647435610000|2022-03-16 13:00:10|94880.1|94855.1|94874.4|94849.4|94887.2|94862.2|94872.8|94847.8|69
1647435620000|2022-03-16 13:00:20|94875|94850|94854.9|94829.9|94876.1|94851.1|94850.8|94825.8|57
1647435630000|2022-03-16 13:00:30|94854.4|94829.4|94859.7|94834.7|94864.3|94839.3|94848.8|94823.8|66
1647435640000|2022-03-16 13:00:40|94860|94835|94857.5|94832.5|94861.5|94836.5|94857.3|94832.3|51
1647435650000|2022-03-16 13:00:50|94856.7|94831.7|94842.8|94817.8|94856.7|94831.7|94841.1|94816.1|50
1647435660000|2022-03-16 13:01:00|94842.5|94817.5|94838.8|94813.8|94846|94821|94838.8|94813.8|54
1647435670000|2022-03-16 13:01:10|94838.9|94813.9|94835|94810|94841.3|94816.3|94828.6|94803.6|56
1647435680000|2022-03-16 13:01:20|94836.4|94811.4|94849.9|94824.9|94849.9|94824.9|94836.4|94811.4|52
1647435690000|2022-03-16 13:01:30|94850.6|94825.6|94866.3|94841.3|94868.4|94843.4|94850.5|94825.5|64
1647435700000|2022-03-16 13:01:40|94866.2|94841.2|94861.8|94836.8|94866.2|94841.2|94857.2|94832.2|44
1647435710000|2022-03-16 13:01:50|94861.6|94836.6|94857.2|94832.2|94864|94839|94852.9|94827.9|58
1647435720000|2022-03-16 13:02:00|94857.3|94832.3|94855.8|94830.8|94860.9|94835.9|94854|94829|66
1647435730000|2022-03-16 13:02:10|94855.6|94830.6|94857.8|94832.8|94860.6|94835.6|94854|94829|62
1647435740000|2022-03-16 13:02:20|94857.7|94832.7|94845.6|94820.6|94857.8|94832.8|94839.6|94814.6|49
1647435750000|2022-03-16 13:02:30|94847.9|94822.9|94835.2|94810.2|94854.6|94829.6|94834.9|94809.9|50
1647435760000|2022-03-16 13:02:40|94835.3|94810.3|94821.3|94796.3|94837.5|94812.5|94819|94794|63
1647435770000|2022-03-16 13:02:50|94820.9|94795.9|94824.3|94799.3|94824.4|94799.4|94819.7|94794.7|48
1647435780000|2022-03-16 13:03:00|94824.7|94799.7|94826.1|94801.1|94831.4|94806.4|94822.4|94797.4|58
1647435790000|2022-03-16 13:03:10|94819.4|94794.4|94823.5|94798.5|94825.1|94800.1|94813.2|94788.2|61
1647435800000|2022-03-16 13:03:20|94824|94799|94827.4|94802.4|94827.4|94802.4|94818.8|94793.8|59
1647435810000|2022-03-16 13:03:30|94825.6|94800.6|94818.6|94793.6|94829.4|94804.4|94808|94783|64
1647435820000|2022-03-16 13:03:40|94818|94793|94819.3|94794.3|94827.6|94802.6|94816.8|94791.8|54
1647435830000|2022-03-16 13:03:50|94819.2|94794.2|94816.1|94791.1|94821.5|94796.5|94814.5|94789.5|46
1647435840000|2022-03-16 13:04:00|94816|94791|94795|94770|94816|94791|94794.5|94769.5|54
1647435850000|2022-03-16 13:04:10|94795.3|94770.3|94793.1|94768.1|94798.3|94773.3|94785.8|94760.8|67
1647435860000|2022-03-16 13:04:20|94794|94769|94793|94768|94794|94769|94787.9|94762.9|57
1647435870000|2022-03-16 13:04:30|94792.6|94767.6|94777.9|94752.9|94792.6|94767.6|94777.4|94752.4|60
1647435880000|2022-03-16 13:04:40|94778.1|94753.1|94780.7|94755.7|94783.5|94758.5|94777.1|94752.1|64
1647435890000|2022-03-16 13:04:50|94780.4|94755.4|94773.7|94748.7|94781|94756|94769|94744|63
1647435900000|2022-03-16 13:05:00|94773.2|94748.2|94771.2|94746.2|94776.9|94751.9|94765.9|94740.9|59
1647435910000|2022-03-16 13:05:10|94771.1|94746.1|94768.5|94743.5|94771.1|94746.1|94765.1|94740.1|59
1647435920000|2022-03-16 13:05:20|94768.6|94743.6|94767.1|94742.1|94769.8|94744.8|94766.6|94741.6|50
1647435930000|2022-03-16 13:05:30|94766.9|94741.9|94766.9|94741.9|94769.9|94744.9|94766.9|94741.9|54
1647435940000|2022-03-16 13:05:40|94767|94742|94778.9|94753.9|94780.1|94755.1|94765.8|94740.8|56
1647435950000|2022-03-16 13:05:50|94779.4|94754.4|94779.9|94754.9|94781.4|94756.4|94777.7|94752.7|54
1647435960000|2022-03-16 13:06:00|94780.2|94755.2|94780.8|94755.8|94780.8|94755.8|94776.9|94751.9|37
1647435970000|2022-03-16 13:06:10|94781.1|94756.1|94783.5|94758.5|94785.5|94760.5|94780.7|94755.7|58
1647435980000|2022-03-16 13:06:20|94783.4|94758.4|94778.4|94753.4|94784.9|94759.9|94778.1|94753.1|60
1647435990000|2022-03-16 13:06:30|94779.9|94754.9|94780.7|94755.7|94782.3|94757.3|94779|94754|42
1647436000000|2022-03-16 13:06:40|94781.2|94756.2|94779.6|94754.6|94785.2|94760.2|94775.9|94750.9|64
1647436010000|2022-03-16 13:06:50|94779.7|94754.7|94784.4|94759.4|94785.8|94760.8|94777.5|94752.5|62
1647436020000|2022-03-16 13:07:00|94784.6|94759.6|94790.1|94765.1|94796.4|94771.4|94783.2|94758.2|58
1647436030000|2022-03-16 13:07:10|94789.8|94764.8|94792.7|94767.7|94792.7|94767.7|94787|94762|59
1647436040000|2022-03-16 13:07:20|94792.6|94767.6|94789|94764|94793.8|94768.8|94788.1|94763.1|43
1647436050000|2022-03-16 13:07:30|94788.5|94763.5|94786.5|94761.5|94789.6|94764.6|94784.9|94759.9|49
1647436060000|2022-03-16 13:07:40|94787.2|94762.2|94783.4|94758.4|94787.4|94762.4|94783.3|94758.3|39
1647436070000|2022-03-16 13:07:50|94783.1|94758.1|94778.7|94753.7|94783.8|94758.8|94777.3|94752.3|46
1647436080000|2022-03-16 13:08:00|94778.8|94753.8|94782.7|94757.7|94782.7|94757.7|94778.8|94753.8|39
1647436090000|2022-03-16 13:08:10|94782.8|94757.8|94783|94758|94783.4|94758.4|94781.3|94756.3|29
1647436100000|2022-03-16 13:08:20|94783.6|94758.6|94792.6|94767.6|94793.2|94768.2|94783.3|94758.3|47
1647436110000|2022-03-16 13:08:30|94794.1|94769.1|94813.9|94788.9|94814|94789|94792.6|94767.6|61
1647436120000|2022-03-16 13:08:40|94813.7|94788.7|94806.7|94781.7|94816.9|94791.9|94803.8|94778.8|51
1647436130000|2022-03-16 13:08:50|94806.6|94781.6|94807.6|94782.6|94812.6|94787.6|94805.3|94780.3|50
1647436140000|2022-03-16 13:09:00|94808.2|94783.2|94805.4|94780.4|94814|94789|94802.6|94777.6|59
1647436150000|2022-03-16 13:09:10|94805.2|94780.2|94799.7|94774.7|94805.3|94780.3|94798.1|94773.1|54
1647436160000|2022-03-16 13:09:20|94799.8|94774.8|94792.4|94767.4|94800.7|94775.7|94790.8|94765.8|49
1647436170000|2022-03-16 13:09:30|94792.1|94767.1|94785.9|94760.9|94792.1|94767.1|94785.9|94760.9|52
1647436180000|2022-03-16 13:09:40|94786.3|94761.3|94776.9|94751.9|94786.6|94761.6|94776.9|94751.9|52
1647436190000|2022-03-16 13:09:50|94777.7|94752.7|94782.9|94757.9|94783.9|94758.9|94773.6|94748.6|62
1647436200000|2022-03-16 13:10:00|94783.1|94758.1|94805.6|94780.6|94805.6|94780.6|94779.5|94754.5|56
1647436210000|2022-03-16 13:10:10|94805.5|94780.5|94809.3|94784.3|94813.2|94788.2|94805.5|94780.5|52
1647436220000|2022-03-16 13:10:20|94811.7|94786.7|94806.8|94781.8|94813.9|94788.9|94806.2|94781.2|45
1647436230000|2022-03-16 13:10:30|94805.9|94780.9|94804.8|94779.8|94809.2|94784.2|94799.6|94774.6|46
1647436240000|2022-03-16 13:10:40|94804.6|94779.6|94798.1|94773.1|94806.3|94781.3|94796.6|94771.6|40
1647436250000|2022-03-16 13:10:50|94798.3|94773.3|94796|94771|94798.3|94773.3|94795.1|94770.1|39
1647436260000|2022-03-16 13:11:00|94796.1|94771.1|94798.9|94773.9|94803.6|94778.6|94796.1|94771.1|47
1647436270000|2022-03-16 13:11:10|94796.3|94771.3|94787.6|94762.6|94796.9|94771.9|94785.9|94760.9|53
1647436280000|2022-03-16 13:11:20|94787.3|94762.3|94789.3|94764.3|94793.8|94768.8|94786.5|94761.5|54
1647436290000|2022-03-16 13:11:30|94788.3|94763.3|94792.6|94767.6|94792.9|94767.9|94787.9|94762.9|37
1647436300000|2022-03-16 13:11:40|94792.2|94767.2|94792.1|94767.1|94794.7|94769.7|94789.8|94764.8|35
1647436310000|2022-03-16 13:11:50|94792.2|94767.2|94788|94763|94795.3|94770.3|94786.6|94761.6|42
1647436320000|2022-03-16 13:12:00|94787.5|94762.5|94787.2|94762.2|94789.9|94764.9|94787.2|94762.2|34
1647436330000|2022-03-16 13:12:10|94787.9|94762.9|94788.8|94763.8|94789.1|94764.1|94787.4|94762.4|35
1647436340000|2022-03-16 13:12:20|94788.9|94763.9|94790.5|94765.5|94796|94771|94788.8|94763.8|50
1647436350000|2022-03-16 13:12:30|94790.8|94765.8|94787.4|94762.4|94790.8|94765.8|94784.9|94759.9|33
1647436360000|2022-03-16 13:12:40|94787.8|94762.8|94788.8|94763.8|94797.3|94772.3|94787.5|94762.5|41
1647436370000|2022-03-16 13:12:50|94788.4|94763.4|94780.1|94755.1|94789.5|94764.5|94779.7|94754.7|51
1647436380000|2022-03-16 13:13:00|94780.3|94755.3|94769.2|94744.2|94782.2|94757.2|94766.9|94741.9|60
1647436390000|2022-03-16 13:13:10|94768.9|94743.9|94775.4|94750.4|94775.4|94750.4|94768.5|94743.5|45
1647436400000|2022-03-16 13:13:20|94775.7|94750.7|94782.2|94757.2|94783.1|94758.1|94775.3|94750.3|47
1647436410000|2022-03-16 13:13:30|94783.1|94758.1|94788.8|94763.8|94789.6|94764.6|94782.2|94757.2|55
1647436420000|2022-03-16 13:13:40|94789.2|94764.2|94796.9|94771.9|94797.7|94772.7|94788.9|94763.9|55
1647436430000|2022-03-16 13:13:50|94797.3|94772.3|94801.8|94776.8|94801.9|94776.9|94794.4|94769.4|50
1647436440000|2022-03-16 13:14:00|94801.7|94776.7|94802.2|94777.2|94804.6|94779.6|94797.8|94772.8|54
1647436450000|2022-03-16 13:14:10|94803.3|94778.3|94801.8|94776.8|94805.3|94780.3|94801|94776|55
1647436460000|2022-03-16 13:14:20|94802.5|94777.5|94799.4|94774.4|94803.1|94778.1|94797.6|94772.6|43
1647436470000|2022-03-16 13:14:30|94799.7|94774.7|94795|94770|94800.2|94775.2|94791.3|94766.3|54
1647436480000|2022-03-16 13:14:40|94795.5|94770.5|94793.3|94768.3|94798.3|94773.3|94791.2|94766.2|49
1647436490000|2022-03-16 13:14:50|94792.6|94767.6|94798.3|94773.3|94798.3|94773.3|94792.6|94767.6|34
1647436500000|2022-03-16 13:15:00|94798.6|94773.6|94841.8|94816.8|94841.8|94816.8|94798.6|94773.6|69
1647436510000|2022-03-16 13:15:10|94842|94817|94858.4|94833.4|94858.4|94833.4|94842|94817|63
1647436520000|2022-03-16 13:15:20|94858.5|94833.5|94842|94817|94858.5|94833.5|94840.6|94815.6|63
1647436530000|2022-03-16 13:15:30|94839.9|94814.9|94826.5|94776.5|94839.9|94814.9|94813.9|94775.9|58
1647436540000|2022-03-16 13:15:40|94826.3|94776.3|94818.2|94793.2|94830.8|94793.5|94814.9|94775.5|41
1647436550000|2022-03-16 13:15:50|94818.6|94793.6|94819.7|94794.7|94819.7|94794.7|94816.7|94791.7|40
1647436560000|2022-03-16 13:16:00|94819.2|94794.2|94817.8|94792.8|94831.5|94796.9|94815.6|94780.4|49
1647436570000|2022-03-16 13:16:10|94817.7|94792.7|94845.5|94820.5|94848.1|94823.1|94817|94792|61
1647436580000|2022-03-16 13:16:20|94844.9|94819.9|94846.7|94821.7|94850|94825|94842.4|94817.4|50
1647436590000|2022-03-16 13:16:30|94846.6|94821.6|94834.3|94809.3|94846.6|94821.6|94833.8|94808.8|59
1647436600000|2022-03-16 13:16:40|94834|94809|94850.1|94825.1|94852.1|94827.1|94834|94809|64
1647436610000|2022-03-16 13:16:50|94849.2|94824.2|94841.6|94816.6|94849.2|94824.2|94840.9|94815.9|45
1647436620000|2022-03-16 13:17:00|94841.4|94816.4|94831|94806|94842.6|94817.6|94830.9|94805.9|59
1647436630000|2022-03-16 13:17:10|94831.1|94806.1|94825.3|94800.3|94831.4|94806.4|94822.8|94797.8|52
1647436640000|2022-03-16 13:17:20|94825.5|94800.5|94829.8|94804.8|94830|94805|94824.4|94799.4|40
1647436650000|2022-03-16 13:17:30|94830.7|94805.7|94830.7|94805.7|94834.1|94809.1|94830.7|94805.7|40
1647436660000|2022-03-16 13:17:40|94830.2|94805.2|94827.6|94802.6|94830.2|94805.2|94820.3|94795.3|54
1647436670000|2022-03-16 13:17:50|94828.7|94803.7|94818.7|94793.7|94828.7|94803.7|94818.3|94793.3|58
1647436680000|2022-03-16 13:18:00|94822.7|94797.7|94824.8|94799.8|94825.7|94800.7|94816.1|94791.1|59
1647436690000|2022-03-16 13:18:10|94820.3|94795.3|94816.8|94791.8|94823.2|94798.2|94816.7|94791.7|37
1647436700000|2022-03-16 13:18:20|94816.9|94791.9|94818.9|94793.9|94827.1|94802.1|94816.7|94791.7|58
1647436710000|2022-03-16 13:18:30|94820.1|94795.1|94823.2|94798.2|94826.8|94801.8|94819.6|94794.6|45
1647436720000|2022-03-16 13:18:40|94823.4|94798.4|94845.6|94820.6|94850.6|94825.6|94822.6|94797.6|53
1647436730000|2022-03-16 13:18:50|94846|94821|94844|94819|94847|94822|94843.7|94818.7|34
1647436740000|2022-03-16 13:19:00|94844.2|94819.2|94839.8|94814.8|94845.5|94820.5|94835.9|94810.9|45
1647436750000|2022-03-16 13:19:10|94838.3|94813.3|94825.6|94800.6|94839.9|94814.9|94820.5|94795.5|51
1647436760000|2022-03-16 13:19:20|94826.6|94801.6|94829.4|94804.4|94829.4|94804.4|94824.8|94799.8|36
1647436770000|2022-03-16 13:19:30|94829.6|94804.6|94823.1|94798.1|94831.3|94806.3|94823.1|94798.1|43
1647436780000|2022-03-16 13:19:40|94823.9|94798.9|94823.1|94798.1|94825.2|94800.2|94822.3|94797.3|38
1647436790000|2022-03-16 13:19:50|94823.3|94798.3|94819.3|94794.3|94823.3|94798.3|94810.1|94785.1|38
1647436800000|2022-03-16 13:20:00|94820|94795|94828.2|94803.2|94829.8|94804.8|94818.5|94793.5|56
1647436810000|2022-03-16 13:20:10|94829.4|94804.4|94823.3|94798.3|94829.4|94804.4|94821.7|94796.7|52
1647436820000|2022-03-16 13:20:20|94822.7|94797.7|94819|94794|94822.7|94797.7|94818.1|94793.1|43
1647436830000|2022-03-16 13:20:30|94817.4|94792.4|94814.2|94789.2|94817.4|94792.4|94810.7|94785.7|38
1647436840000|2022-03-16 13:20:40|94814.4|94789.4|94814.5|94789.5|94816.5|94791.5|94813.2|94788.2|40
1647436850000|2022-03-16 13:20:50|94814.4|94789.4|94812.2|94787.2|94814.5|94789.5|94810.5|94785.5|32
1647436860000|2022-03-16 13:21:00|94811.9|94786.9|94799.6|94774.6|94812|94787|94797.6|94772.6|44
1647436870000|2022-03-16 13:21:10|94799.9|94774.9|94785.8|94760.8|94802.7|94777.7|94785.8|94760.8|45
1647436880000|2022-03-16 13:21:20|94786.2|94761.2|94774|94749|94786.2|94761.2|94770.4|94745.4|41
1647436890000|2022-03-16 13:21:30|94772.7|94747.7|94774.4|94749.4|94777.8|94752.8|94772.3|94747.3|35
1647436900000|2022-03-16 13:21:40|94774.2|94749.2|94770.3|94745.3|94774.7|94749.7|94767.1|94742.1|41
1647436910000|2022-03-16 13:21:50|94771.2|94746.2|94777.1|94752.1|94777.8|94752.8|94768.9|94743.9|50
1647436920000|2022-03-16 13:22:00|94776.7|94751.7|94770.7|94745.7|94781.6|94756.6|94770.7|94745.7|57
1647436930000|2022-03-16 13:22:10|94771.1|94746.1|94754.1|94729.1|94771.1|94746.1|94754.1|94729.1|55
1647436940000|2022-03-16 13:22:20|94753.6|94728.6|94749.9|94724.9|94757|94732|94741.8|94716.8|61
1647436950000|2022-03-16 13:22:30|94751.2|94726.2|94780.1|94755.1|94781.6|94756.6|94751.2|94726.2|58
1647436960000|2022-03-16 13:22:40|94779.7|94754.7|94793.5|94768.5|94797.8|94772.8|94779.7|94754.7|59
1647436970000|2022-03-16 13:22:50|94793.4|94768.4|94781|94756|94796|94771|94780.5|94755.5|61
1647436980000|2022-03-16 13:23:00|94780.9|94755.9|94772.1|94747.1|94780.9|94755.9|94771.2|94746.2|46
1647436990000|2022-03-16 13:23:10|94771.8|94746.8|94778.4|94753.4|94778.4|94753.4|94767.7|94742.7|50
1647437000000|2022-03-16 13:23:20|94778.1|94753.1|94779.9|94754.9|94780.2|94755.2|94777.4|94752.4|38
1647437010000|2022-03-16 13:23:30|94780.7|94755.7|94774|94749|94783|94758|94772.8|94747.8|68
1647437020000|2022-03-16 13:23:40|94773.8|94748.8|94769.8|94744.8|94784.9|94748.8|94765.5|94728.8|61
1647437030000|2022-03-16 13:23:50|94769.3|94744.3|94773.6|94748.6|94775.4|94750.4|94767.9|94742.9|42
1647437040000|2022-03-16 13:24:00|94773|94748|94784.7|94759.7|94786.7|94761.7|94772.7|94747.7|50
1647437050000|2022-03-16 13:24:10|94782.8|94757.8|94782.3|94757.3|94791.4|94766.4|94779.9|94754.9|62
1647437060000|2022-03-16 13:24:20|94779.8|94754.8|94759.1|94734.1|94779.8|94754.8|94756.1|94731.1|65
1647437070000|2022-03-16 13:24:30|94760.6|94735.6|94759|94734|94763.8|94738.8|94758.4|94733.4|51
1647437080000|2022-03-16 13:24:40|94758.3|94733.3|94775|94750|94776|94751|94749.1|94724.1|57
1647437090000|2022-03-16 13:24:50|94775.1|94750.1|94766.4|94716.4|94782.3|94750.6|94754.1|94716.4|60
1647437100000|2022-03-16 13:25:00|94766.6|94716.6|94771.9|94721.9|94771.9|94732.7|94753|94715.8|55
1647437110000|2022-03-16 13:25:10|94758.5|94733.5|94775.1|94750.1|94775.1|94750.1|94758.5|94733.5|55
1647437120000|2022-03-16 13:25:20|94775.4|94750.4|94768|94743|94775.5|94750.5|94767.3|94742.3|57
1647437130000|2022-03-16 13:25:30|94768.5|94743.5|94769.7|94744.7|94769.7|94744.7|94764.2|94739.2|47
1647437140000|2022-03-16 13:25:40|94768.9|94743.9|94774.6|94749.6|94775.3|94750.3|94767.7|94742.7|51
1647437150000|2022-03-16 13:25:50|94774.8|94749.8|94784.5|94759.5|94785.6|94760.6|94774.8|94749.8|52
1647437160000|2022-03-16 13:26:00|94784.1|94759.1|94782.5|94757.5|94786.8|94761.8|94780.6|94755.6|56
1647437170000|2022-03-16 13:26:10|94783|94758|94794.6|94769.6|94795.4|94770.4|94782.7|94757.7|50
1647437180000|2022-03-16 13:26:20|94794.7|94769.7|94800.1|94775.1|94800.1|94775.1|94793.8|94768.8|48
1647437190000|2022-03-16 13:26:30|94800|94775|94809.5|94784.5|94811.5|94786.5|94800|94775|57
1647437200000|2022-03-16 13:26:40|94808.1|94783.1|94822.1|94797.1|94823.9|94798.9|94807.6|94782.6|63
1647437210000|2022-03-16 13:26:50|94822.2|94797.2|94799.9|94774.9|94822.9|94797.9|94799.6|94774.6|60
1647437220000|2022-03-16 13:27:00|94801|94776|94813.3|94788.3|94819.1|94794.1|94801|94776|65
1647437230000|2022-03-16 13:27:10|94812.3|94787.3|94806.8|94756.8|94812.3|94787.3|94794.4|94756.8|66
1647437240000|2022-03-16 13:27:20|94804.7|94754.7|94800|94775|94804.7|94775.1|94791.4|94754.7|66
1647437250000|2022-03-16 13:27:30|94801|94776|94804.2|94779.2|94805.4|94780.4|94796.3|94771.3|60
1647437260000|2022-03-16 13:27:40|94804.4|94779.4|94803.3|94778.3|94807.9|94782.9|94802.5|94777.5|54
1647437270000|2022-03-16 13:27:50|94784.6|94759.6|94785.6|94760.6|94787.6|94762.6|94770|94745|64
1647437280000|2022-03-16 13:28:00|94785.1|94760.1|94799.8|94774.8|94803.5|94778.5|94783.1|94758.1|56
1647437290000|2022-03-16 13:28:10|94800.2|94775.2|94797.4|94772.4|94800.2|94775.2|94795|94770|37
1647437300000|2022-03-16 13:28:20|94799|94774|94825.2|94800.2|94844.6|94803.3|94799|94773.3|70
1647437310000|2022-03-16 13:28:30|94826.1|94801.1|94834.5|94809.5|94834.8|94809.8|94823.1|94798.1|54
1647437320000|2022-03-16 13:28:40|94834|94809|94828.4|94803.4|94835.4|94810.4|94828.4|94803.4|49
1647437330000|2022-03-16 13:28:50|94828.5|94803.5|94825.8|94800.8|94829.8|94804.8|94825.1|94800.1|47
1647437340000|2022-03-16 13:29:00|94825.6|94800.6|94819.5|94794.5|94827|94802|94818.3|94793.3|46
1647437350000|2022-03-16 13:29:10|94819.4|94794.4|94812.7|94787.7|94821.9|94796.9|94812.7|94787.7|49
1647437360000|2022-03-16 13:29:20|94812.4|94787.4|94811.4|94786.4|94813.6|94788.6|94802.9|94777.9|46
1647437370000|2022-03-16 13:29:30|94811.6|94786.6|94803.4|94778.4|94813.4|94788.4|94799.9|94774.9|53
1647437380000|2022-03-16 13:29:40|94803.3|94778.3|94797.6|94747.6|94805.9|94778.3|94788.2|94746.3|56
1647437390000|2022-03-16 13:29:50|94795.4|94745.4|94811.1|94786.1|94812.8|94787.8|94782.4|94745.1|70
1647437400000|2022-03-16 13:30:00|94809.3|94784.3|94803|94778|94810.5|94785.5|94798.3|94773.3|72
1647437410000|2022-03-16 13:30:10|94802.9|94777.9|94798.4|94773.4|94804.7|94779.7|94798.2|94773.2|72
1647437420000|2022-03-16 13:30:20|94798.9|94773.9|94799.9|94774.9|94809.8|94784.8|94797.3|94772.3|62
1647437430000|2022-03-16 13:30:30|94800|94775|94799|94774|94800.2|94775.2|94793.1|94768.1|56
1647437440000|2022-03-16 13:30:40|94796.2|94771.2|94798.5|94773.5|94804.2|94779.2|94795.7|94770.7|50
1647437450000|2022-03-16 13:30:50|94798.3|94773.3|94796.8|94771.8|94801.7|94776.7|94793.8|94768.8|49
1647437460000|2022-03-16 13:31:00|94797|94772|94784.3|94759.3|94797.3|94772.3|94784.1|94759.1|52
1647437470000|2022-03-16 13:31:10|94782.7|94757.7|94766.9|94741.9|94783.6|94758.6|94766.9|94741.9|66
1647437480000|2022-03-16 13:31:20|94767.4|94742.4|94771|94746|94771.4|94746.4|94759.2|94734.2|69
1647437490000|2022-03-16 13:31:30|94771.2|94746.2|94762.9|94737.9|94771.6|94746.6|94759.7|94734.7|58
1647437500000|2022-03-16 13:31:40|94763.2|94738.2|94760.9|94735.9|94765|94740|94759.2|94734.2|52
1647437510000|2022-03-16 13:31:50|94760.4|94735.4|94767.8|94742.8|94767.8|94742.8|94759|94734|63
1647437520000|2022-03-16 13:32:00|94768.4|94743.4|94767.8|94742.8|94768.5|94743.5|94764.7|94739.7|33
1647437530000|2022-03-16 13:32:10|94767.7|94742.7|94770.9|94745.9|94774|94749|94767.5|94742.5|53
1647437540000|2022-03-16 13:32:20|94770.8|94745.8|94777.3|94752.3|94781.3|94756.3|94770.5|94745.5|58
1647437550000|2022-03-16 13:32:30|94777.1|94752.1|94795.8|94770.8|94795.8|94770.8|94777.1|94752.1|60
1647437560000|2022-03-16 13:32:40|94795.3|94770.3|94799.1|94774.1|94806.6|94781.6|94786.4|94761.4|65
1647437570000|2022-03-16 13:32:50|94799.5|94774.5|94796.6|94771.6|94799.5|94774.5|94791|94766|61
1647437580000|2022-03-16 13:33:00|94795.2|94770.2|94805.1|94780.1|94810.1|94785.1|94795.2|94770.2|62
1647437590000|2022-03-16 13:33:10|94804.3|94779.3|94799.7|94774.7|94804.3|94779.3|94794.8|94769.8|47
1647437600000|2022-03-16 13:33:20|94799.8|94774.8|94806.1|94781.1|94808.3|94783.3|94799.6|94774.6|59
1647437610000|2022-03-16 13:33:30|94806.2|94781.2|94807.4|94782.4|94820|94795|94804.3|94779.3|61
1647437620000|2022-03-16 13:33:40|94807.3|94782.3|94807.8|94782.8|94808.2|94783.2|94803.7|94778.7|50
1647437630000|2022-03-16 13:33:50|94808.2|94783.2|94787.4|94762.4|94809.8|94784.8|94787.3|94762.3|69
1647437640000|2022-03-16 13:34:00|94787|94762|94790|94765|94792.2|94767.2|94778.2|94753.2|70
1647437650000|2022-03-16 13:34:10|94791.8|94766.8|94794.7|94769.7|94797.7|94772.7|94784.9|94759.9|69
1647437660000|2022-03-16 13:34:20|94794.4|94769.4|94785.2|94760.2|94795.7|94770.7|94785.2|94760.2|56
1647437670000|2022-03-16 13:34:30|94784.7|94759.7|94781.3|94756.3|94784.7|94759.7|94778.3|94753.3|59
1647437680000|2022-03-16 13:34:40|94780.8|94755.8|94779.6|94754.6|94785|94760|94774.2|94749.2|57
1647437690000|2022-03-16 13:34:50|94777.6|94752.6|94774.8|94749.8|94778.9|94753.9|94773.6|94748.6|60
1647437700000|2022-03-16 13:35:00|94775.1|94750.1|94753.6|94728.6|94776.7|94751.7|94751.9|94726.9|59
1647437710000|2022-03-16 13:35:10|94752.6|94727.6|94734.7|94709.7|94752.7|94727.7|94733.8|94708.8|58
1647437720000|2022-03-16 13:35:20|94734|94709|94706.8|94681.8|94735.7|94710.7|94704.1|94679.1|71
1647437730000|2022-03-16 13:35:30|94705.7|94680.7|94690.3|94665.3|94706.4|94681.4|94689.2|94664.2|63
1647437740000|2022-03-16 13:35:40|94690.7|94665.7|94688.6|94663.6|94691.1|94666.1|94679.4|94654.4|68
1647437750000|2022-03-16 13:35:50|94691.1|94666.1|94692.1|94667.1|94697.9|94672.9|94691|94666|71
1647437760000|2022-03-16 13:36:00|94692.7|94667.7|94718.8|94693.8|94718.8|94693.8|94690.8|94665.8|68
1647437770000|2022-03-16 13:36:10|94718.6|94693.6|94700.8|94675.8|94718.6|94693.6|94699.6|94674.6|65
1647437780000|2022-03-16 13:36:20|94700.2|94675.2|94724.1|94674.1|94724.5|94683.9|94700.1|94669.1|45
1647437790000|2022-03-16 13:36:30|94722.9|94672.9|94723.3|94673.3|94729.6|94691.3|94713|94671.4|59
1647437800000|2022-03-16 13:36:40|94723|94673|94717.1|94667.1|94725.4|94685.9|94706.5|94667|49
1647437810000|2022-03-16 13:36:50|94718|94668|94700.1|94675.1|94718.3|94682.1|94697.2|94663.2|66
1647437820000|2022-03-16 13:37:00|94700.2|94675.2|94700.3|94675.3|94711.8|94678.2|94696.9|94660.1|55
1647437830000|2022-03-16 13:37:10|94699.5|94674.5|94706.8|94681.8|94712.1|94687.1|94699.5|94674.5|62
1647437840000|2022-03-16 13:37:20|94706.3|94681.3|94702.5|94677.5|94712.9|94687.9|94702.3|94677.3|55
1647437850000|2022-03-16 13:37:30|94703.9|94678.9|94699.6|94674.6|94703.9|94678.9|94699.4|94674.4|51
1647437860000|2022-03-16 13:37:40|94699.7|94674.7|94700.1|94675.1|94708.1|94683.1|94698.8|94673.8|55
1647437870000|2022-03-16 13:37:50|94705.7|94680.7|94720.4|94695.4|94721.3|94696.3|94705.7|94680.7|70
1647437880000|2022-03-16 13:38:00|94721.3|94696.3|94720.2|94695.2|94721.3|94696.3|94713.2|94688.2|68
1647437890000|2022-03-16 13:38:10|94721.9|94696.9|94721.6|94696.6|94723.9|94698.9|94719.6|94694.6|48
1647437900000|2022-03-16 13:38:20|94721.4|94696.4|94722.8|94697.8|94722.8|94697.8|94713.8|94688.8|61
1647437910000|2022-03-16 13:38:30|94722.5|94697.5|94761|94736|94762.8|94737.8|94722.5|94697.5|65
1647437920000|2022-03-16 13:38:40|94760.1|94735.1|94751.1|94726.1|94763.4|94738.4|94751.1|94726.1|62
1647437930000|2022-03-16 13:38:50|94751.3|94726.3|94707.3|94682.3|94752.3|94727.3|94707.3|94682.3|77
1647437940000|2022-03-16 13:39:00|94706.7|94681.7|94699.4|94674.4|94706.7|94681.7|94686.6|94661.6|76
1647437950000|2022-03-16 13:39:10|94699.5|94674.5|94705.8|94680.8|94705.8|94680.8|94693.3|94668.3|72
1647437960000|2022-03-16 13:39:20|94704.5|94679.5|94714.7|94689.7|94716.3|94691.3|94704.5|94679.5|59
1647437970000|2022-03-16 13:39:30|94714.4|94689.4|94704.7|94679.7|94714.6|94689.6|94703.9|94678.9|51
1647437980000|2022-03-16 13:39:40|94704.8|94679.8|94688.8|94663.8|94706|94681|94688.7|94663.7|64
1647437990000|2022-03-16 13:39:50|94688.6|94663.6|94683.2|94658.2|94688.6|94663.6|94680.5|94655.5|66
1647438000000|2022-03-16 13:40:00|94683.5|94658.5|94684.4|94659.4|94685.5|94660.5|94676.3|94651.3|66
1647438010000|2022-03-16 13:40:10|94684.7|94659.7|94678.7|94653.7|94685.5|94660.5|94672.9|94647.9|71
1647438020000|2022-03-16 13:40:20|94677.1|94652.1|94672|94647|94679.1|94654.1|94670.8|94645.8|64
1647438030000|2022-03-16 13:40:30|94671.9|94646.9|94673.7|94648.7|94675.9|94650.9|94670.4|94645.4|67
1647438040000|2022-03-16 13:40:40|94673.9|94648.9|94741.7|94691.7|94742.4|94692.4|94667.7|94642.7|65
1647438050000|2022-03-16 13:40:50|94741.9|94691.9|94740.5|94715.5|94746.8|94721.8|94730.3|94691.4|66
1647438060000|2022-03-16 13:41:00|94738.7|94713.7|94738.2|94713.2|94741.9|94716.9|94735.9|94710.9|66
1647438070000|2022-03-16 13:41:10|94738.1|94713.1|94740.4|94715.4|94741.5|94716.5|94731.3|94706.3|71
1647438080000|2022-03-16 13:41:20|94741|94716|94793.3|94743.3|94795.2|94754.2|94740.3|94715.3|71
1647438090000|2022-03-16 13:41:30|94793.5|94743.5|94776.1|94751.1|94798.7|94757.3|94776.1|94743.1|65
1647438100000|2022-03-16 13:41:40|94776|94751|94770.6|94745.6|94783.1|94751.7|94770|94733.1|62
1647438110000|2022-03-16 13:41:50|94770.3|94745.3|94755.7|94730.7|94774.3|94749.3|94755.7|94730.7|64
1647438120000|2022-03-16 13:42:00|94757.6|94732.6|94741.2|94716.2|94757.7|94732.7|94736.8|94711.8|51
1647438130000|2022-03-16 13:42:10|94739.4|94714.4|94720.9|94695.9|94739.4|94714.4|94720.1|94695.1|62
1647438140000|2022-03-16 13:42:20|94716.5|94691.5|94689.6|94664.6|94716.5|94691.5|94684.3|94649.5|61
1647438150000|2022-03-16 13:42:30|94689.7|94664.7|94665.9|94615.9|94692|94664.7|94652.9|94615.9|69
1647438160000|2022-03-16 13:42:40|94664.9|94614.9|94656.3|94631.3|94664.9|94634.2|94649.5|94614.9|69
1647438170000|2022-03-16 13:42:50|94656.2|94631.2|94658|94633|94663.1|94638.1|94654.1|94629.1|62
1647438180000|2022-03-16 13:43:00|94655.3|94630.3|94651.7|94626.7|94659.8|94634.8|94646.4|94621.4|55
1647438190000|2022-03-16 13:43:10|94651.6|94626.6|94651.1|94626.1|94651.6|94626.6|94644.8|94619.8|51
1647438200000|2022-03-16 13:43:20|94651.5|94626.5|94650.5|94625.5|94654.7|94629.7|94648.2|94623.2|58
1647438210000|2022-03-16 13:43:30|94650.4|94625.4|94655.1|94630.1|94655.1|94630.1|94650.3|94625.3|53
1647438220000|2022-03-16 13:43:40|94654|94629|94651.7|94626.7|94655|94630|94651.4|94626.4|42
1647438230000|2022-03-16 13:43:50|94651.6|94626.6|94671.6|94646.6|94676.6|94651.6|94650.6|94625.6|55
1647438240000|2022-03-16 13:44:00|94671.8|94646.8|94678.2|94653.2|94681.1|94656.1|94670.9|94645.9|62
1647438250000|2022-03-16 13:44:10|94678.5|94653.5|94659.3|94634.3|94679.1|94654.1|94658.5|94633.5|52
1647438260000|2022-03-16 13:44:20|94659|94634|94655.5|94630.5|94662.2|94637.2|94653.1|94628.1|55
1647438270000|2022-03-16 13:44:30|94656.6|94631.6|94660.1|94635.1|94660.5|94635.5|94656.6|94631.6|51
1647438280000|2022-03-16 13:44:40|94659.9|94634.9|94675.1|94650.1|94675.1|94650.1|94657.2|94632.2|53
1647438290000|2022-03-16 13:44:50|94678.3|94653.3|94689.5|94664.5|94689.8|94664.8|94677.7|94652.7|68
1647438300000|2022-03-16 13:45:00|94689.6|94664.6|94684.5|94659.5|94690.5|94665.5|94683.7|94658.7|60
1647438310000|2022-03-16 13:45:10|94683.8|94658.8|94678.2|94653.2|94685.7|94660.7|94673.2|94648.2|75
1647438320000|2022-03-16 13:45:20|94677.9|94652.9|94677.6|94652.6|94679.3|94654.3|94673.2|94648.2|48
1647438330000|2022-03-16 13:45:30|94678.3|94653.3|94655.8|94630.8|94678.3|94653.3|94653.8|94628.8|67
1647438340000|2022-03-16 13:45:40|94656|94631|94653.2|94628.2|94657.1|94632.1|94651.8|94626.8|54
1647438350000|2022-03-16 13:45:50|94653.3|94628.3|94654.7|94629.7|94656.3|94631.3|94652.9|94627.9|46
1647438360000|2022-03-16 13:46:00|94654.5|94629.5|94644|94619|94662.4|94629.5|94642.9|94610.8|60
1647438370000|2022-03-16 13:46:10|94643.8|94618.8|94654.2|94629.2|94665.4|94630.2|94641|94604.2|65
1647438380000|2022-03-16 13:46:20|94654.5|94629.5|94658.5|94633.5|94659|94634|94652.5|94627.5|41
1647438390000|2022-03-16 13:46:30|94659.4|94634.4|94662.7|94637.7|94662.7|94637.7|94659.4|94634.4|35
1647438400000|2022-03-16 13:46:40|94662.4|94637.4|94655.9|94630.9|94665.6|94640.6|94654.8|94629.8|53
1647438410000|2022-03-16 13:46:50|94655.5|94630.5|94632|94607|94655.5|94630.5|94630.3|94605.3|44
1647438420000|2022-03-16 13:47:00|94631.4|94606.4|94628.9|94603.9|94636|94611|94628|94603|54
1647438430000|2022-03-16 13:47:10|94628.8|94603.8|94624.5|94599.5|94629.8|94604.8|94621.5|94596.5|57
1647438440000|2022-03-16 13:47:20|94624.9|94599.9|94624.9|94599.9|94626.3|94601.3|94620.6|94595.6|49
1647438450000|2022-03-16 13:47:30|94625.1|94600.1|94631|94606|94631.9|94606.9|94624.8|94599.8|43
1647438460000|2022-03-16 13:47:40|94630.9|94605.9|94610.3|94585.3|94632.4|94607.4|94607.8|94582.8|55
1647438470000|2022-03-16 13:47:50|94610.6|94585.6|94614|94589|94617.2|94592.2|94608.6|94583.6|55
1647438480000|2022-03-16 13:48:00|94610.5|94585.5|94613.1|94588.1|94613.7|94588.7|94607.2|94582.2|56
1647438490000|2022-03-16 13:48:10|94612.8|94587.8|94593.9|94568.9|94614.4|94589.4|94591.5|94566.5|58
1647438500000|2022-03-16 13:48:20|94593.5|94568.5|94592.7|94567.7|94594.9|94569.9|94591.9|94566.9|53
1647438510000|2022-03-16 13:48:30|94592.5|94567.5|94590.3|94565.3|94596.5|94571.5|94589.9|94564.9|59
1647438520000|2022-03-16 13:48:40|94590.8|94565.8|94581.3|94556.3|94591.8|94566.8|94580.8|94555.8|65
1647438530000|2022-03-16 13:48:50|94580.9|94555.9|94583.7|94558.7|94586.3|94561.3|94580.9|94555.9|56
1647438540000|2022-03-16 13:49:00|94583.2|94558.2|94597.3|94572.3|94599.2|94574.2|94579.6|94554.6|61
1647438550000|2022-03-16 13:49:10|94597.7|94572.7|94599.1|94574.1|94601.3|94576.3|94595.6|94570.6|41
1647438560000|2022-03-16 13:49:20|94599.6|94574.6|94600|94575|94600.9|94575.9|94597.6|94572.6|49
1647438570000|2022-03-16 13:49:30|94599.8|94574.8|94592.5|94567.5|94601.7|94576.7|94590.8|94565.8|42
1647438580000|2022-03-16 13:49:40|94593.4|94568.4|94596.6|94571.6|94597.6|94572.6|94590.1|94565.1|49
1647438590000|2022-03-16 13:49:50|94596.4|94571.4|94598.5|94573.5|94601.7|94576.7|94592.7|94567.7|28
1647438600000|2022-03-16 13:50:00|94599.1|94574.1|94599.7|94574.7|94602.8|94577.8|94593.6|94568.6|50
1647438610000|2022-03-16 13:50:10|94600.5|94575.5|94607.2|94582.2|94609.3|94584.3|94597|94572|50
1647438620000|2022-03-16 13:50:20|94607.4|94582.4|94611.8|94586.8|94612|94587|94604.9|94579.9|54
1647438630000|2022-03-16 13:50:30|94611.7|94586.7|94608.4|94583.4|94613|94588|94606.7|94581.7|39
1647438640000|2022-03-16 13:50:40|94608.5|94583.5|94604.5|94579.5|94609.7|94584.7|94600.9|94575.9|43
1647438650000|2022-03-16 13:50:50|94605|94580|94607.9|94582.9|94609.5|94584.5|94603.4|94578.4|48
1647438660000|2022-03-16 13:51:00|94608|94583|94607.6|94582.6|94608.6|94583.6|94605.6|94580.6|45
1647438670000|2022-03-16 13:51:10|94607.7|94582.7|94677.5|94627.5|94707.5|94657.5|94607.7|94582.7|68
1647438680000|2022-03-16 13:51:20|94676.5|94626.5|94667.7|94642.7|94676.9|94643.2|94653.9|94619.2|69
1647438690000|2022-03-16 13:51:30|94668.1|94643.1|94675.7|94650.7|94676.5|94651.5|94666.7|94641.7|46
1647438700000|2022-03-16 13:51:40|94676|94651|94668.8|94643.8|94686|94651|94664.8|94626.4|60
1647438710000|2022-03-16 13:51:50|94668.9|94643.9|94672.4|94647.4|94680.6|94651.6|94665.4|94629.1|57
1647438720000|2022-03-16 13:52:00|94669.2|94644.2|94667.9|94642.9|94673.2|94648.2|94666.1|94641.1|56
1647438730000|2022-03-16 13:52:10|94667.8|94642.8|94666.5|94641.5|94670.5|94645.5|94664.1|94639.1|43
1647438740000|2022-03-16 13:52:20|94666|94641|94676.6|94651.6|94676.6|94651.6|94664.8|94639.8|58
1647438750000|2022-03-16 13:52:30|94675.7|94650.7|94697.1|94672.1|94700.2|94675.2|94672.4|94647.4|65
1647438760000|2022-03-16 13:52:40|94696.2|94671.2|94708.6|94683.6|94708.9|94683.9|94695.6|94670.6|52
1647438770000|2022-03-16 13:52:50|94708.5|94683.5|94718.1|94693.1|94719.4|94694.4|94707.6|94682.6|60
1647438780000|2022-03-16 13:53:00|94717.9|94692.9|94717.2|94692.2|94732.3|94696.8|94715.8|94681|52
1647438790000|2022-03-16 13:53:10|94718.9|94693.9|94727.3|94702.3|94727.7|94702.7|94718.9|94693.9|49
1647438800000|2022-03-16 13:53:20|94727.1|94702.1|94731.7|94706.7|94732.4|94707.4|94726.8|94701.8|51
1647438810000|2022-03-16 13:53:30|94731.8|94706.8|94738.9|94713.9|94740.8|94715.8|94730.9|94705.9|54
1647438820000|2022-03-16 13:53:40|94738.8|94713.8|94738.9|94713.9|94742.4|94717.4|94738.7|94713.7|49
1647438830000|2022-03-16 13:53:50|94739|94714|94740.1|94715.1|94742.1|94717.1|94738|94713|52
1647438840000|2022-03-16 13:54:00|94740.2|94715.2|94750.9|94725.9|94751.4|94726.4|94738.6|94713.6|57
1647438850000|2022-03-16 13:54:10|94751.1|94726.1|94748.2|94723.2|94752.8|94727.8|94746.8|94721.8|51
1647438860000|2022-03-16 13:54:20|94748.1|94723.1|94746.8|94721.8|94748.9|94723.9|94744.2|94719.2|38
1647438870000|2022-03-16 13:54:30|94747|94722|94747.7|94722.7|94749.9|94724.9|94743.5|94718.5|48
1647438880000|2022-03-16 13:54:40|94747.9|94722.9|94744|94719|94747.9|94722.9|94740.3|94715.3|65
1647438890000|2022-03-16 13:54:50|94747|94722|94743.5|94718.5|94749.6|94724.6|94742.1|94717.1|54
1647438900000|2022-03-16 13:55:00|94742.2|94717.2|94740.7|94715.7|94745.3|94720.3|94739.8|94714.8|45
1647438910000|2022-03-16 13:55:10|94740.9|94715.9|94706.2|94681.2|94741.3|94716.3|94706.1|94681.1|76
1647438920000|2022-03-16 13:55:20|94705.5|94680.5|94708.8|94683.8|94709|94684|94700|94675|64
1647438930000|2022-03-16 13:55:30|94708.7|94683.7|94700.7|94675.7|94710.5|94685.5|94700.7|94675.7|47
1647438940000|2022-03-16 13:55:40|94701.1|94676.1|94706.5|94681.5|94709|94684|94700.1|94675.1|64
1647438950000|2022-03-16 13:55:50|94706.6|94681.6|94706|94681|94708.3|94683.3|94701.6|94676.6|47
1647438960000|2022-03-16 13:56:00|94706.4|94681.4|94704.4|94679.4|94707.3|94682.3|94703.5|94678.5|55
1647438970000|2022-03-16 13:56:10|94704.2|94679.2|94695.6|94670.6|94704.2|94679.2|94695.1|94670.1|48
1647438980000|2022-03-16 13:56:20|94695.7|94670.7|94686.3|94661.3|94697.4|94672.4|94684.9|94659.9|63
1647438990000|2022-03-16 13:56:30|94687|94662|94686.2|94661.2|94690.2|94665.2|94681.5|94656.5|63
1647439000000|2022-03-16 13:56:40|94686.3|94661.3|94682.6|94657.6|94690.6|94665.6|94682.2|94657.2|72
1647439010000|2022-03-16 13:56:50|94687.9|94662.9|94691.8|94666.8|94696.8|94671.8|94683.9|94658.9|70
1647439020000|2022-03-16 13:57:00|94691.1|94666.1|94688.9|94663.9|94692.6|94667.6|94686.6|94661.6|53
1647439030000|2022-03-16 13:57:10|94688.4|94663.4|94701.7|94676.7|94701.7|94676.7|94687.7|94662.7|67
1647439040000|2022-03-16 13:57:20|94701.4|94676.4|94707.3|94682.3|94707.6|94682.6|94699.9|94674.9|58
1647439050000|2022-03-16 13:57:30|94707.6|94682.6|94715.2|94690.2|94715.2|94690.2|94706.5|94681.5|61
1647439060000|2022-03-16 13:57:40|94715.1|94690.1|94700.3|94675.3|94724.1|94690.4|94699.5|94670.5|69
1647439070000|2022-03-16 13:57:50|94699.8|94674.8|94706.1|94681.1|94707.7|94682.7|94698.9|94673.9|59
1647439080000|2022-03-16 13:58:00|94705.1|94680.1|94707.6|94682.6|94709.2|94684.2|94701.8|94676.8|60
1647439090000|2022-03-16 13:58:10|94707.9|94682.9|94702.7|94677.7|94708.9|94683.9|94701.1|94676.1|66
1647439100000|2022-03-16 13:58:20|94701.7|94676.7|94711|94686|94711.3|94686.3|94699.8|94674.8|63
1647439110000|2022-03-16 13:58:30|94710.7|94685.7|94709.9|94684.9|94712.2|94687.2|94707.7|94682.7|51
1647439120000|2022-03-16 13:58:40|94709.8|94684.8|94709.1|94684.1|94711.4|94686.4|94707.5|94682.5|50
1647439130000|2022-03-16 13:58:50|94708.9|94683.9|94709.5|94684.5|94710.8|94685.8|94708.6|94683.6|44
1647439140000|2022-03-16 13:59:00|94710.1|94685.1|94716|94691|94717.5|94692.5|94709|94684|63
1647439150000|2022-03-16 13:59:10|94714.5|94689.5|94712.8|94687.8|94716.8|94691.8|94710.6|94685.6|55
1647439160000|2022-03-16 13:59:20|94712.2|94687.2|94715|94690|94716.2|94691.2|94711.7|94686.7|62
1647439170000|2022-03-16 13:59:30|94713.8|94688.8|94716.4|94691.4|94717.6|94692.6|94713.1|94688.1|56
1647439180000|2022-03-16 13:59:40|94716.5|94691.5|94713.7|94688.7|94718.9|94693.9|94712.4|94687.4|49
1647439190000|2022-03-16 13:59:50|94713.2|94688.2|94711.6|94686.6|94715.9|94690.9|94711.6|94686.6|47
1647439200000|2022-03-16 14:00:00|94711.7|94686.7|94700.3|94675.3|94711.7|94686.7|94698.4|94673.4|67
1647439210000|2022-03-16 14:00:10|94699.8|94674.8|94700.6|94675.6|94701|94676|94694.6|94669.6|46
1647439220000|2022-03-16 14:00:20|94700.7|94675.7|94685.9|94660.9|94700.7|94675.7|94685.9|94660.9|62
1647439230000|2022-03-16 14:00:30|94687.6|94662.6|94681.6|94656.6|94690.7|94665.7|94680.4|94655.4|71
1647439240000|2022-03-16 14:00:40|94682.6|94657.6|94674.3|94649.3|94682.6|94657.6|94672.6|94647.6|68
1647439250000|2022-03-16 14:00:50|94674.2|94649.2|94673.8|94648.8|94678.8|94653.8|94672.8|94647.8|65
1647439260000|2022-03-16 14:01:00|94674.6|94649.6|94682|94657|94701.2|94667.2|94674.6|94648.7|66
1647439270000|2022-03-16 14:01:10|94682.7|94657.7|94688.2|94663.2|94689.3|94664.3|94682.7|94657.7|51
1647439280000|2022-03-16 14:01:20|94688.1|94663.1|94694.1|94669.1|94709.1|94672.4|94681.7|94652.9|62
1647439290000|2022-03-16 14:01:30|94695|94670|94696.5|94671.5|94697.4|94672.4|94689.7|94664.7|66
1647439300000|2022-03-16 14:01:40|94696.6|94671.6|94697.4|94672.4|94700.2|94675.2|94694.5|94669.5|51
1647439310000|2022-03-16 14:01:50|94697.3|94672.3|94702.2|94677.2|94702.3|94677.3|94695.8|94670.8|48
1647439320000|2022-03-16 14:02:00|94700.8|94675.8|94721.2|94696.2|94723.6|94698.6|94700.8|94675.8|64
1647439330000|2022-03-16 14:02:10|94721.1|94696.1|94712.2|94687.2|94730.3|94705.3|94711.7|94686.7|68
1647439340000|2022-03-16 14:02:20|94712.1|94687.1|94705.5|94680.5|94714|94689|94704.3|94679.3|69
1647439350000|2022-03-16 14:02:30|94706.1|94681.1|94712.4|94687.4|94712.4|94687.4|94705.6|94680.6|65
1647439360000|2022-03-16 14:02:40|94711.9|94686.9|94709.9|94684.9|94716.5|94691.5|94707.3|94682.3|59
1647439370000|2022-03-16 14:02:50|94710|94685|94706.9|94681.9|94715.9|94690.9|94700.9|94675.9|61
1647439380000|2022-03-16 14:03:00|94707|94682|94678|94653|94707.6|94682.6|94677|94652|69
1647439390000|2022-03-16 14:03:10|94679.5|94654.5|94689.9|94664.9|94689.9|94664.9|94677.8|94652.8|67
1647439400000|2022-03-16 14:03:20|94689.6|94664.6|94700.1|94675.1|94705.1|94680.1|94689.6|94664.6|65
1647439410000|2022-03-16 14:03:30|94700.5|94675.5|94702.1|94677.1|94703.7|94678.7|94697.2|94672.2|52
1647439420000|2022-03-16 14:03:40|94702.2|94677.2|94700.3|94675.3|94705.3|94680.3|94696.9|94671.9|61
1647439430000|2022-03-16 14:03:50|94699.9|94674.9|94708.4|94683.4|94708.4|94683.4|94699.9|94674.9|58
1647439440000|2022-03-16 14:04:00|94707.8|94682.8|94719.2|94694.2|94719.2|94694.2|94705|94680|62
1647439450000|2022-03-16 14:04:10|94720.6|94695.6|94728|94703|94728.8|94703.8|94719.7|94694.7|64
1647439460000|2022-03-16 14:04:20|94727.9|94702.9|94736|94711|94738.2|94713.2|94727.2|94702.2|61
1647439470000|2022-03-16 14:04:30|94735.1|94710.1|94766.2|94741.2|94768.2|94743.2|94735.1|94710.1|67
1647439480000|2022-03-16 14:04:40|94765.8|94740.8|94791.7|94766.7|94791.8|94766.8|94765.3|94740.3|68
1647439490000|2022-03-16 14:04:50|94792.5|94767.5|94779.2|94754.2|94792.5|94767.5|94778.7|94753.7|42
1647439500000|2022-03-16 14:05:00|94779.6|94754.6|94801.7|94776.7|94805.4|94780.4|94777.1|94752.1|74
1647439510000|2022-03-16 14:05:10|94801.5|94776.5|94803.6|94778.6|94804.6|94779.6|94799.5|94774.5|59
1647439520000|2022-03-16 14:05:20|94803.7|94778.7|94803.4|94778.4|94809.1|94784.1|94801.6|94776.6|67
1647439530000|2022-03-16 14:05:30|94805.2|94780.2|94826.2|94801.2|94826.2|94801.2|94801.3|94776.3|56
1647439540000|2022-03-16 14:05:40|94825.2|94800.2|94832|94807|94832.1|94807.1|94825.2|94800.2|34
1647439550000|2022-03-16 14:05:50|94832.2|94807.2|94819.5|94794.5|94845.5|94820.5|94817.2|94792.2|68
1647439560000|2022-03-16 14:06:00|94819.2|94794.2|94819.9|94794.9|94839.7|94807.9|94814.7|94784.9|76
1647439570000|2022-03-16 14:06:10|94836.5|94811.5|94850.3|94825.3|94853.8|94828.8|94836.5|94801|61
1647439580000|2022-03-16 14:06:20|94846.6|94821.6|94843.6|94818.6|94848.8|94823.8|94839|94814|57
1647439590000|2022-03-16 14:06:30|94843.3|94818.3|94830.9|94805.9|94844.3|94819.3|94829.7|94804.7|46
1647439600000|2022-03-16 14:06:40|94829.6|94804.6|94831.2|94806.2|94834.7|94809.7|94825.5|94800.5|49
1647439610000|2022-03-16 14:06:50|94831.1|94806.1|94851.2|94826.2|94851.4|94826.4|94829.6|94804.6|55
1647439620000|2022-03-16 14:07:00|94850.4|94825.4|94837.5|94812.5|94852.8|94827.8|94835.9|94810.9|65
1647439630000|2022-03-16 14:07:10|94836.6|94811.6|94836.1|94811.1|94837.5|94812.5|94831.8|94806.8|53
1647439640000|2022-03-16 14:07:20|94833.9|94808.9|94826.3|94801.3|94834.8|94809.8|94822|94797|61
1647439650000|2022-03-16 14:07:30|94825.2|94800.2|94827.9|94802.9|94832.7|94807.7|94824.1|94799.1|58
1647439660000|2022-03-16 14:07:40|94825.9|94800.9|94836.3|94811.3|94845.1|94820.1|94825.4|94800.4|60
1647439670000|2022-03-16 14:07:50|94836.4|94811.4|94834.9|94809.9|94839.5|94814.5|94834.9|94809.9|44
1647439680000|2022-03-16 14:08:00|94833.1|94808.1|94834.1|94809.1|94834.9|94809.9|94827.6|94802.6|58
1647439690000|2022-03-16 14:08:10|94833.5|94808.5|94838.2|94813.2|94843.2|94818.2|94833.5|94808.5|62
1647439700000|2022-03-16 14:08:20|94838.3|94813.3|94839.2|94814.2|94841|94816|94834.1|94809.1|66
1647439710000|2022-03-16 14:08:30|94839.8|94814.8|94808.7|94783.7|94839.8|94814.8|94808.7|94783.7|66
1647439720000|2022-03-16 14:08:40|94809.6|94784.6|94816.1|94791.1|94822.9|94797.9|94808.5|94783.5|68
1647439730000|2022-03-16 14:08:50|94819.7|94794.7|94808.5|94783.5|94819.9|94794.9|94804.3|94779.3|73
1647439740000|2022-03-16 14:09:00|94809.7|94784.7|94829|94804|94834.5|94809.5|94808.1|94783.1|75
1647439750000|2022-03-16 14:09:10|94830.9|94805.9|94822|94797|94842.2|94817.2|94818.5|94793.5|74
1647439760000|2022-03-16 14:09:20|94821.9|94796.9|94802.7|94777.7|94822.5|94797.5|94800.3|94775.3|73
1647439770000|2022-03-16 14:09:30|94802.2|94777.2|94796.8|94771.8|94803.6|94778.6|94796.1|94771.1|61
1647439780000|2022-03-16 14:09:40|94797.1|94772.1|94798.1|94773.1|94801.4|94776.4|94795.2|94770.2|64
1647439790000|2022-03-16 14:09:50|94798.2|94773.2|94802.9|94777.9|94803.1|94778.1|94794.9|94769.9|65
1647439800000|2022-03-16 14:10:00|94804.5|94779.5|94815.2|94765.2|94831.2|94792|94800.3|94765.2|65
1647439810000|2022-03-16 14:10:10|94815.5|94765.5|94806.7|94756.7|94815.5|94776.7|94790.1|94753.7|73
1647439820000|2022-03-16 14:10:20|94806.3|94756.3|94792.3|94767.3|94807.3|94768.7|94791.4|94753.9|50
1647439830000|2022-03-16 14:10:30|94792.2|94767.2|94815.3|94765.3|94816.1|94767.2|94785.5|94745.3|70
1647439840000|2022-03-16 14:10:40|94816.8|94766.8|94791.3|94766.3|94817.4|94777.4|94791.3|94762.7|50
1647439850000|2022-03-16 14:10:50|94794.4|94769.4|94796.9|94771.9|94799|94774|94791.8|94766.8|55
1647439860000|2022-03-16 14:11:00|94796.3|94771.3|94774.3|94749.3|94798.1|94773.1|94774.3|94749.3|62
1647439870000|2022-03-16 14:11:10|94773|94748|94756.5|94731.5|94773|94748|94755.1|94709.4|65
1647439880000|2022-03-16 14:11:20|94740|94715|94732.8|94707.8|94757.1|94728.1|94731.2|94706.2|76
1647439890000|2022-03-16 14:11:30|94732|94707|94716.2|94691.2|94733.1|94708.1|94708.9|94674.3|72
1647439900000|2022-03-16 14:11:40|94715.2|94690.2|94713|94688|94722|94697|94711.6|94686.6|71
1647439910000|2022-03-16 14:11:50|94713.4|94688.4|94708|94683|94714.8|94689.8|94705.5|94680.5|60
1647439920000|2022-03-16 14:12:00|94708.1|94683.1|94713.6|94688.6|94713.6|94688.6|94682.2|94657.2|76
1647439930000|2022-03-16 14:12:10|94713.3|94688.3|94718.8|94693.8|94718.8|94693.8|94699|94674|64
1647439940000|2022-03-16 14:12:20|94713.3|94688.3|94713.6|94688.6|94714.9|94689.9|94703.8|94678.8|63
1647439950000|2022-03-16 14:12:30|94714.1|94689.1|94713.3|94688.3|94725.7|94700.7|94712.1|94687.1|64
1647439960000|2022-03-16 14:12:40|94714.4|94689.4|94738.9|94688.9|94738.9|94702.6|94712.3|94687.3|65
1647439970000|2022-03-16 14:12:50|94738.3|94688.3|94720.9|94695.9|94738.3|94702.7|94719.4|94688.3|53
1647439980000|2022-03-16 14:13:00|94721|94696|94727.2|94702.2|94728.6|94703.6|94721|94696|45
1647439990000|2022-03-16 14:13:10|94726.2|94701.2|94717.6|94692.6|94732.9|94707.9|94717.6|94692.6|52
1647440000000|2022-03-16 14:13:20|94715.6|94690.6|94674.9|94649.9|94715.6|94690.6|94674.2|94649.2|75
1647440010000|2022-03-16 14:13:30|94673.8|94648.8|94663.8|94638.8|94678|94653|94662.5|94637.5|67
1647440020000|2022-03-16 14:13:40|94664.6|94639.6|94659.6|94634.6|94676.1|94651.1|94658.8|94633.8|67
1647440030000|2022-03-16 14:13:50|94659.4|94634.4|94628.9|94603.9|94660|94635|94626.5|94601.5|69
1647440040000|2022-03-16 14:14:00|94630.2|94605.2|94580.5|94555.5|94631.3|94606.3|94567.8|94542.8|78
1647440050000|2022-03-16 14:14:10|94580.8|94555.8|94550.4|94525.4|94581.4|94556.4|94549.9|94520|77
1647440060000|2022-03-16 14:14:20|94550.7|94525.7|94542.2|94517.2|94552.1|94527.1|94537.7|94512.7|72
1647440070000|2022-03-16 14:14:30|94541.7|94516.7|94550.1|94525.1|94563.7|94538.7|94541.6|94516.6|72
1647440080000|2022-03-16 14:14:40|94551|94526|94525.9|94475.9|94569.7|94531|94525.5|94475.5|71
1647440090000|2022-03-16 14:14:50|94525.7|94475.7|94463.9|94413.9|94525.7|94475.7|94463.9|94413.9|77
1647440100000|2022-03-16 14:15:00|94462.2|94412.2|94460.8|94410.8|94481.7|94440.1|94447.2|94397.2|75
1647440110000|2022-03-16 14:15:10|94463.7|94413.7|94455.4|94405.4|94468.1|94418.1|94451.2|94401.2|79
1647440120000|2022-03-16 14:15:20|94454.7|94404.7|94467.5|94417.5|94472.8|94422.8|94452.3|94402.3|75
1647440130000|2022-03-16 14:15:30|94459.8|94409.8|94427.5|94377.5|94459.8|94409.8|94416.8|94377.5|78
1647440140000|2022-03-16 14:15:40|94425.1|94375.1|94403|94378|94425.1|94382.7|94400.2|94354.6|79
1647440150000|2022-03-16 14:15:50|94402|94377|94368.9|94318.9|94414.7|94377|94358.9|94318.9|74
1647440160000|2022-03-16 14:16:00|94369.8|94319.8|94354.7|94304.7|94377.1|94333.3|94344.8|94304.7|75
1647440170000|2022-03-16 14:16:10|94354|94304|94320.9|94270.9|94354|94304|94320.9|94270.9|77
1647440180000|2022-03-16 14:16:20|94321.8|94271.8|94247.7|94174.1|94331.8|94281.8|94232.6|94161.3|78
1647440190000|2022-03-16 14:16:30|94244.7|94173.2|94228.3|94178.3|94255.5|94185.2|94217.4|94151.9|78
1647440200000|2022-03-16 14:16:40|94227.4|94177.4|94213|94163|94247.1|94197.1|94195.3|94131.4|79
1647440210000|2022-03-16 14:16:50|94213.7|94163.7|94191.1|94141.1|94233.9|94172|94186.9|94136.9|76
1647440220000|2022-03-16 14:17:00|94192.1|94142.1|94188.1|94138.1|94193|94143|94167.9|94125|78
1647440230000|2022-03-16 14:17:10|94187.8|94137.8|94190.7|94140.7|94193.3|94152.4|94166.9|94129.8|77
1647440240000|2022-03-16 14:17:20|94191|94141|94185.6|94135.6|94202.3|94159.2|94171.5|94130.7|79
1647440250000|2022-03-16 14:17:30|94186.8|94136.8|94234.2|94184.2|94234.2|94184.2|94171.8|94134|78
1647440260000|2022-03-16 14:17:40|94234.6|94184.6|94217.6|94167.6|94244.1|94194.1|94214.9|94164.9|72
1647440270000|2022-03-16 14:17:50|94217.4|94167.4|94213.6|94163.6|94226|94187.1|94201.8|94163|73
1647440280000|2022-03-16 14:18:00|94213.8|94163.8|94206.7|94156.7|94223.7|94182.7|94206.4|94156.4|79
1647440290000|2022-03-16 14:18:10|94204.7|94154.7|94203|94153|94219.3|94173.4|94197.8|94149.2|74
1647440300000|2022-03-16 14:18:20|94203.4|94153.4|94223|94173|94227.7|94177.7|94192.2|94151.2|78
1647440310000|2022-03-16 14:18:30|94220.6|94170.6|94221.1|94171.1|94223.7|94173.7|94199.5|94149.5|79
1647440320000|2022-03-16 14:18:40|94222.7|94172.7|94219.5|94169.5|94232.1|94182.1|94213.9|94163.9|75
1647440330000|2022-03-16 14:18:50|94215.4|94165.4|94184.8|94134.8|94224.9|94179.2|94184.8|94134.8|73
1647440340000|2022-03-16 14:19:00|94183.1|94133.1|94192.5|94142.5|94196.7|94146.7|94182.4|94132.4|75
1647440350000|2022-03-16 14:19:10|94191.9|94141.9|94305.5|94255.5|94352.9|94269.4|94187.5|94137.5|79
1647440360000|2022-03-16 14:19:20|94305.4|94255.4|94309.8|94259.8|94331.9|94281.9|94300.7|94250.7|76
1647440370000|2022-03-16 14:19:30|94309.2|94259.2|94304.1|94254.1|94311|94261|94292.6|94242.6|74
1647440380000|2022-03-16 14:19:40|94301.2|94251.2|94280.8|94230.8|94301.2|94251.2|94280.8|94230.8|77
1647440390000|2022-03-16 14:19:50|94283.5|94233.5|94312.6|94262.6|94312.6|94262.6|94275.9|94225.9|78
1647440400000|2022-03-16 14:20:00|94311.6|94261.6|94321.7|94271.7|94328.8|94278.8|94299.4|94249.4|76
1647440410000|2022-03-16 14:20:10|94321.1|94271.1|94335.6|94285.6|94335.6|94285.6|94320.9|94270.9|76
1647440420000|2022-03-16 14:20:20|94334.9|94284.9|94375|94325|94383.3|94353.5|94333.9|94283.9|79
1647440430000|2022-03-16 14:20:30|94373.9|94323.9|94313.3|94263.3|94373.9|94323.9|94313.3|94263.3|79
1647440440000|2022-03-16 14:20:40|94315.7|94265.7|94323.7|94273.7|94323.8|94273.8|94298.9|94248.9|73
1647440450000|2022-03-16 14:20:50|94326|94276|94304.8|94254.8|94328.1|94278.1|94296.7|94254.4|78
1647440460000|2022-03-16 14:21:00|94306.4|94256.4|94314.5|94264.5|94330.6|94280.6|94305|94255|74
1647440470000|2022-03-16 14:21:10|94312.3|94262.3|94308.7|94258.7|94325.3|94275.3|94294.7|94254.1|75
1647440480000|2022-03-16 14:21:20|94309.3|94259.3|94284.5|94234.5|94309.3|94259.3|94284|94234|74
1647440490000|2022-03-16 14:21:30|94284.1|94234.1|94264.4|94239.4|94284.1|94240.5|94253.4|94217.7|74
1647440500000|2022-03-16 14:21:40|94262.1|94237.1|94272.7|94222.7|94281.1|94239.2|94254|94218.5|73
1647440510000|2022-03-16 14:21:50|94271.2|94221.2|94255.2|94230.2|94274.3|94240.1|94249.7|94217.4|75
1647440520000|2022-03-16 14:22:00|94255.7|94230.7|94246.3|94221.3|94276.1|94240.9|94245.9|94218.4|75
1647440530000|2022-03-16 14:22:10|94245.3|94220.3|94255.7|94230.7|94255.7|94230.7|94236.8|94211.8|70
1647440540000|2022-03-16 14:22:20|94255.8|94230.8|94260.6|94235.6|94275|94244.7|94254.1|94219.6|68
1647440550000|2022-03-16 14:22:30|94261.5|94236.5|94285.3|94235.3|94290.6|94256.1|94261.5|94232.4|73
1647440560000|2022-03-16 14:22:40|94286.3|94236.3|94301.3|94251.3|94301.3|94254.7|94275.5|94235.8|72
1647440570000|2022-03-16 14:22:50|94299.7|94249.7|94277.6|94252.6|94310.2|94273.5|94277.6|94249.7|73
1647440580000|2022-03-16 14:23:00|94278.1|94253.1|94277.6|94252.6|94292.2|94253.9|94265.2|94236.7|76
1647440590000|2022-03-16 14:23:10|94277.9|94252.9|94287.8|94262.8|94302.5|94263.2|94275.4|94246.7|68
1647440600000|2022-03-16 14:23:20|94287.1|94262.1|94292.4|94267.4|94302.6|94270.3|94285.7|94249.9|68
1647440610000|2022-03-16 14:23:30|94292.5|94267.5|94326.6|94276.6|94326.6|94284.5|94292.1|94259.3|70
1647440620000|2022-03-16 14:23:40|94326.5|94276.5|94293.5|94268.5|94330.8|94286|94292|94267|72
1647440630000|2022-03-16 14:23:50|94294.5|94269.5|94290.9|94265.9|94312.9|94277.5|94287.4|94251.7|75
1647440640000|2022-03-16 14:24:00|94290.6|94265.6|94290.6|94265.6|94316.9|94279.7|94285.2|94259.1|73
1647440650000|2022-03-16 14:24:10|94289.4|94264.4|94292.8|94267.8|94300.6|94275.6|94285|94260|75
1647440660000|2022-03-16 14:24:20|94291.8|94266.8|94318.5|94268.5|94323|94283.6|94291.2|94257.2|74
1647440670000|2022-03-16 14:24:30|94319|94269|94317.1|94267.1|94322.3|94272.3|94313.8|94263.8|72
1647440680000|2022-03-16 14:24:40|94317.3|94267.3|94316.7|94266.7|94327.9|94280.7|94305.7|94264.1|73
1647440690000|2022-03-16 14:24:50|94316.5|94266.5|94316.6|94266.6|94319.8|94269.8|94312.4|94262.4|67
1647440700000|2022-03-16 14:25:00|94316.3|94266.3|94321.3|94271.3|94323.5|94273.5|94313.6|94263.6|75
1647440710000|2022-03-16 14:25:10|94322.7|94272.7|94320.8|94270.8|94327.5|94281.4|94303.4|94263.1|66
1647440720000|2022-03-16 14:25:20|94321.9|94271.9|94324.7|94274.7|94327.8|94288.5|94310.6|94271.9|68
1647440730000|2022-03-16 14:25:30|94324.8|94274.8|94379.7|94329.7|94379.9|94329.9|94315|94274.6|65
1647440740000|2022-03-16 14:25:40|94383.6|94333.6|94356.2|94331.2|94383.8|94333.8|94354.8|94316.1|70
1647440750000|2022-03-16 14:25:50|94356.7|94331.7|94381.1|94331.1|94381.1|94331.7|94356.5|94316|72
1647440760000|2022-03-16 14:26:00|94381.3|94331.3|94374.7|94324.7|94383.2|94333.2|94366.8|94316.8|77
1647440770000|2022-03-16 14:26:10|94374.3|94324.3|94381.5|94331.5|94384.7|94334.7|94371|94321|72
1647440780000|2022-03-16 14:26:20|94378.7|94328.7|94409.3|94359.3|94409.8|94359.8|94377.6|94327.6|66
1647440790000|2022-03-16 14:26:30|94409.5|94359.5|94407.1|94357.1|94411.9|94361.9|94403|94353|73
1647440800000|2022-03-16 14:26:40|94408|94358|94421.9|94371.9|94425.2|94375.2|94406.5|94356.5|74
1647440810000|2022-03-16 14:26:50|94421.5|94371.5|94422.2|94372.2|94431.4|94381.4|94419.1|94369.1|71
1647440820000|2022-03-16 14:27:00|94424.9|94374.9|94420.8|94370.8|94425.3|94375.3|94414.9|94364.9|73
1647440830000|2022-03-16 14:27:10|94419.9|94369.9|94420.3|94370.3|94423.7|94379.8|94404.8|94365.1|63
1647440840000|2022-03-16 14:27:20|94420.9|94370.9|94416.9|94366.9|94422.4|94383.3|94400.9|94364.2|62
1647440850000|2022-03-16 14:27:30|94413.4|94363.4|94421.3|94371.3|94423|94373|94413.4|94363.4|60
1647440860000|2022-03-16 14:27:40|94421.2|94371.2|94424.6|94374.6|94428.5|94378.5|94418.4|94368.4|68
1647440870000|2022-03-16 14:27:50|94424.7|94374.7|94448.4|94398.4|94452|94402|94423.2|94373.2|68
1647440880000|2022-03-16 14:28:00|94449.5|94399.5|94441.4|94391.4|94449.5|94399.5|94438|94388|65
1647440890000|2022-03-16 14:28:10|94441.1|94391.1|94445.5|94395.5|94449.7|94399.7|94441.1|94391.1|63
1647440900000|2022-03-16 14:28:20|94445.6|94395.6|94458.7|94408.7|94458.7|94408.7|94441.2|94391.2|72
1647440910000|2022-03-16 14:28:30|94456.9|94406.9|94473.2|94423.2|94473.7|94423.7|94456.9|94406.9|77
1647440920000|2022-03-16 14:28:40|94472.8|94422.8|94466.8|94416.8|94476.1|94426.1|94464.1|94414.1|69
1647440930000|2022-03-16 14:28:50|94466.1|94416.1|94470.6|94420.6|94474.3|94424.3|94460.3|94410.3|72
1647440940000|2022-03-16 14:29:00|94470.2|94420.2|94469.3|94419.3|94473.8|94423.8|94466.1|94416.1|60
1647440950000|2022-03-16 14:29:10|94469.6|94419.6|94488.6|94438.6|94494|94444|94467.7|94417.7|64
1647440960000|2022-03-16 14:29:20|94488.3|94438.3|94487.1|94437.1|94490.9|94440.9|94487.1|94437.1|66
1647440970000|2022-03-16 14:29:30|94486|94436|94474.8|94424.8|94486|94436|94471.7|94421.7|68
1647440980000|2022-03-16 14:29:40|94475.3|94425.3|94451|94426|94476.3|94433.1|94443.1|94406.6|75
1647440990000|2022-03-16 14:29:50|94450.6|94425.6|94474.8|94424.8|94474.8|94427.2|94450.6|94414.1|64
1647441000000|2022-03-16 14:30:00|94474.3|94424.3|94479.7|94429.7|94479.9|94429.9|94466.8|94416.8|64
1647441010000|2022-03-16 14:30:10|94482.7|94432.7|94481.8|94431.8|94484.6|94443.1|94467.1|94428.8|53
1647441020000|2022-03-16 14:30:20|94481.5|94431.5|94457.5|94432.5|94481.5|94441.2|94456|94419.6|64
1647441030000|2022-03-16 14:30:30|94455.6|94430.6|94480.9|94455.9|94483.8|94456.1|94455.6|94430.6|51
1647441040000|2022-03-16 14:30:40|94481.4|94456.4|94486.4|94461.4|94487|94462|94476|94451|57
1647441050000|2022-03-16 14:30:50|94486.6|94461.6|94496.9|94446.9|94499.5|94464.9|94474.9|94446.5|70
1647441060000|2022-03-16 14:31:00|94497.7|94447.7|94503.6|94453.6|94508.7|94464.1|94485.4|94440.1|68
1647441070000|2022-03-16 14:31:10|94503.3|94453.3|94484|94459|94504.9|94465.1|94483.7|94446.4|64
1647441080000|2022-03-16 14:31:20|94484.4|94459.4|94484.2|94459.2|94485|94460|94477.3|94452.3|65
1647441090000|2022-03-16 14:31:30|94484.1|94459.1|94447.9|94397.9|94486.8|94461.8|94447.9|94397.9|62
1647441100000|2022-03-16 14:31:40|94447.6|94397.6|94430.8|94405.8|94453.3|94405.8|94429.1|94393.6|63
1647441110000|2022-03-16 14:31:50|94430.7|94405.7|94464.3|94414.3|94470.9|94428.3|94428.8|94403.3|74
1647441120000|2022-03-16 14:32:00|94464.9|94414.9|94453.2|94428.2|94473.9|94428.6|94451.6|94412|53
1647441130000|2022-03-16 14:32:10|94453.5|94428.5|94461.9|94436.9|94476.9|94438.8|94451.2|94425.4|54
1647441140000|2022-03-16 14:32:20|94463|94438|94450.9|94425.9|94474|94438|94449.6|94418.4|51
1647441150000|2022-03-16 14:32:30|94450.8|94425.8|94451.5|94426.5|94455.8|94430.8|94448.5|94423.5|46
1647441160000|2022-03-16 14:32:40|94451.3|94426.3|94450.7|94425.7|94457.6|94432.6|94445.8|94420.8|56
1647441170000|2022-03-16 14:32:50|94450.8|94425.8|94451.4|94426.4|94461.3|94436.3|94450.2|94425.2|57
1647441180000|2022-03-16 14:33:00|94451.5|94426.5|94448|94423|94453|94428|94446.9|94421.9|45
1647441190000|2022-03-16 14:33:10|94447.1|94422.1|94482.7|94432.7|94487.6|94458.7|94437|94412|67
1647441200000|2022-03-16 14:33:20|94483.3|94433.3|94485.7|94435.7|94490.2|94440.2|94481|94431|67
1647441210000|2022-03-16 14:33:30|94486|94436|94475.2|94450.2|94487|94452.1|94470.6|94435.7|51
1647441220000|2022-03-16 14:33:40|94473.7|94448.7|94482.6|94432.6|94485.8|94450.5|94473.5|94432.6|51
1647441230000|2022-03-16 14:33:50|94481.9|94431.9|94488.1|94438.1|94498.5|94473.5|94475.7|94430.5|71
1647441240000|2022-03-16 14:34:00|94491.2|94441.2|94501.5|94451.5|94501.5|94451.5|94491.2|94441.2|72
1647441250000|2022-03-16 14:34:10|94501.6|94451.6|94482.6|94457.6|94505.8|94459.1|94482.6|94447.2|61
1647441260000|2022-03-16 14:34:20|94483.1|94458.1|94503.9|94453.9|94504.4|94465.9|94483.1|94453.9|64
1647441270000|2022-03-16 14:34:30|94504.3|94454.3|94495.7|94470.7|94504.3|94471|94481.2|94443.2|70
1647441280000|2022-03-16 14:34:40|94495.3|94470.3|94531.9|94481.9|94533.4|94488.1|94491.7|94466.7|68
1647441290000|2022-03-16 14:34:50|94530.6|94480.6|94534.2|94484.2|94541.1|94497.6|94519|94480.3|65
1647441300000|2022-03-16 14:35:00|94534.1|94484.1|94528.7|94478.7|94537.4|94487.4|94528.2|94478.2|75
1647441310000|2022-03-16 14:35:10|94528.9|94478.9|94531.4|94506.4|94556.2|94506.4|94527.4|94477.4|71
1647441320000|2022-03-16 14:35:20|94532|94507|94541.6|94516.6|94560.3|94520.7|94530.3|94493.3|73
1647441330000|2022-03-16 14:35:30|94541|94516|94542.9|94517.9|94555.3|94519.6|94540.6|94502.6|55
1647441340000|2022-03-16 14:35:40|94542.8|94517.8|94542.1|94517.1|94545.1|94520.1|94540.3|94515.3|60
1647441350000|2022-03-16 14:35:50|94542.2|94517.2|94553.7|94528.7|94562.5|94529.6|94542.2|94509.9|50
1647441360000|2022-03-16 14:36:00|94553.6|94528.6|94560.1|94535.1|94572.5|94535.1|94544.8|94507.1|62
1647441370000|2022-03-16 14:36:10|94558.1|94533.1|94569.5|94544.5|94579.1|94544.6|94558.1|94527|48
1647441380000|2022-03-16 14:36:20|94569|94544|94611.3|94561.3|94611.3|94572.9|94568.6|94536.4|71
1647441390000|2022-03-16 14:36:30|94615.8|94565.8|94643.5|94593.5|94643.5|94604.4|94602.8|94564.9|69
1647441400000|2022-03-16 14:36:40|94643.8|94593.8|94643.3|94618.3|94657.6|94619.6|94629.2|94593.8|68
1647441410000|2022-03-16 14:36:50|94643.2|94618.2|94651.7|94601.7|94657|94618.4|94640.7|94600.9|63
1647441420000|2022-03-16 14:37:00|94651.6|94601.6|94634.8|94609.8|94654.3|94613.4|94631|94599.7|64
1647441430000|2022-03-16 14:37:10|94634.5|94609.5|94665.9|94615.9|94665.9|94625.5|94631.2|94606.2|72
1647441440000|2022-03-16 14:37:20|94668.1|94618.1|94669.4|94644.4|94687.8|94644.4|94660.7|94610.7|68
1647441450000|2022-03-16 14:37:30|94669.3|94644.3|94688.8|94638.8|94690.8|94655.1|94668.6|94635.6|66
1647441460000|2022-03-16 14:37:40|94688.1|94638.1|94692.7|94642.7|94694.8|94653.4|94659.4|94630.4|75
1647441470000|2022-03-16 14:37:50|94692.9|94642.9|94680.7|94655.7|94693.6|94655.7|94673.3|94638.5|71
1647441480000|2022-03-16 14:38:00|94681.2|94656.2|94678.7|94653.7|94699.1|94668.8|94678.6|94646.5|63
1647441490000|2022-03-16 14:38:10|94679.5|94654.5|94687.2|94662.2|94687.3|94662.3|94678.9|94653.9|61
1647441500000|2022-03-16 14:38:20|94687.8|94662.8|94758.2|94708.2|94759.4|94711.1|94687.8|94662.8|69
1647441510000|2022-03-16 14:38:30|94760|94710|94720.7|94670.7|94761.4|94711.4|94720.7|94670.7|69
1647441520000|2022-03-16 14:38:40|94721.1|94671.1|94696.9|94646.9|94721.1|94671.1|94691.7|94641.7|78
1647441530000|2022-03-16 14:38:50|94696.8|94646.8|94688.1|94663.1|94697.8|94663.1|94666.8|94633.5|70
1647441540000|2022-03-16 14:39:00|94686.8|94661.8|94682.7|94657.7|94686.8|94661.8|94671|94646|68
1647441550000|2022-03-16 14:39:10|94682.2|94657.2|94671.1|94646.1|94703.3|94663.9|94668.7|94638.9|69
1647441560000|2022-03-16 14:39:20|94671.9|94646.9|94631|94606|94671.9|94646.9|94631|94597.2|73
1647441570000|2022-03-16 14:39:30|94631.6|94606.6|94619.7|94569.7|94631.6|94606.6|94593|94559.3|75
1647441580000|2022-03-16 14:39:40|94620.4|94570.4|94598|94573|94620.4|94576|94591.8|94556.5|74
1647441590000|2022-03-16 14:39:50|94601.1|94576.1|94585.1|94560.1|94602.6|94576.1|94581.6|94552.6|70
1647441600000|2022-03-16 14:40:00|94585.2|94560.2|94578.6|94553.6|94586.6|94561.6|94570.9|94545.9|72
1647441610000|2022-03-16 14:40:10|94579.6|94554.6|94583.9|94558.9|94586.6|94558.9|94559.7|94534.6|77
1647441620000|2022-03-16 14:40:20|94585.5|94560.5|94585.5|94560.5|94606.8|94573.8|94583.1|94547.1|74
1647441630000|2022-03-16 14:40:30|94585.7|94560.7|94592.4|94567.4|94607.5|94567.4|94585.2|94548.8|69
1647441640000|2022-03-16 14:40:40|94592.1|94567.1|94630.1|94580.1|94631.1|94581.1|94591.8|94557|73
1647441650000|2022-03-16 14:40:50|94631.8|94581.8|94623.5|94573.5|94642.4|94592.4|94623.2|94573.2|77
1647441660000|2022-03-16 14:41:00|94626|94576|94627.7|94577.7|94627.7|94577.7|94600.3|94550.3|78
1647441670000|2022-03-16 14:41:10|94628.8|94578.8|94667.4|94617.4|94704|94654|94628.3|94578.3|78
1647441680000|2022-03-16 14:41:20|94669.7|94619.7|94685.8|94635.8|94691|94641|94654.9|94604.9|78
1647441690000|2022-03-16 14:41:30|94689.3|94639.3|94740.8|94690.8|94752.6|94702.6|94689.3|94639.3|78
1647441700000|2022-03-16 14:41:40|94732.6|94682.6|94713.6|94663.6|94739.8|94689.8|94713.6|94663.6|77
1647441710000|2022-03-16 14:41:50|94713.3|94663.3|94719.4|94669.4|94719.4|94679.2|94699.7|94650.9|73
1647441720000|2022-03-16 14:42:00|94721.7|94671.7|94754.9|94704.9|94767.6|94717.6|94720.5|94670.5|79
1647441730000|2022-03-16 14:42:10|94757|94707|94792.1|94742.1|94797.8|94747.8|94756.9|94706.9|77
1647441740000|2022-03-16 14:42:20|94790.3|94740.3|94826.1|94776.1|94829.7|94779.7|94777.2|94737.5|75
1647441750000|2022-03-16 14:42:30|94829.7|94779.7|94813.4|94763.4|94847.1|94802.8|94801.4|94760.9|78
1647441760000|2022-03-16 14:42:40|94810.2|94760.2|94815|94765|94825.6|94775.6|94801.7|94751.7|79
1647441770000|2022-03-16 14:42:50|94815.2|94765.2|94837.6|94787.6|94837.6|94787.6|94788.4|94738.4|78
1647441780000|2022-03-16 14:43:00|94834.5|94784.5|94897.6|94847.6|94897.8|94847.8|94834.5|94784.5|75
1647441790000|2022-03-16 14:43:10|94896.8|94846.8|94910.7|94860.7|94943.8|94893.8|94896.8|94846.8|79
1647441800000|2022-03-16 14:43:20|94908.8|94858.8|94910.6|94860.6|94924.6|94874.6|94895.3|94845.3|78
1647441810000|2022-03-16 14:43:30|94909.2|94859.2|94918.1|94868.1|94926.8|94876.8|94901.5|94851.5|79
1647441820000|2022-03-16 14:43:40|94918.4|94868.4|94918.8|94893.8|94931.7|94895|94917|94867|77
1647441830000|2022-03-16 14:43:50|94920.3|94895.3|94924.1|94899.1|94942.9|94909.1|94920.3|94884.8|71
1647441840000|2022-03-16 14:44:00|94924|94899|94945.5|94895.5|94946.2|94906.5|94915.2|94876.1|66
1647441850000|2022-03-16 14:44:10|94945.6|94895.6|94948.8|94898.8|94960.3|94910.3|94932.3|94893.2|71
1647441860000|2022-03-16 14:44:20|94949.8|94899.8|94946|94896|94985.4|94935.4|94946|94896|80
1647441870000|2022-03-16 14:44:30|94942.8|94892.8|94955|94905|94966.7|94908.5|94932.4|94877.6|76
1647441880000|2022-03-16 14:44:40|94955.3|94905.3|94934|94884|94959.1|94909.1|94928.7|94871.8|78
1647441890000|2022-03-16 14:44:50|94933.9|94883.9|94926|94876|94935.7|94885.7|94920.8|94870.8|73
1647441900000|2022-03-16 14:45:00|94926.7|94876.7|94923|94873|94927.8|94877.8|94923|94873|64
1647441910000|2022-03-16 14:45:10|94921.8|94871.8|94902.5|94852.5|94922.2|94872.2|94871.7|94832.9|78
1647441920000|2022-03-16 14:45:20|94901.9|94851.9|94891.9|94841.9|94910.9|94861.3|94870.7|94841|78
1647441930000|2022-03-16 14:45:30|94892.1|94842.1|94867.3|94842.3|94892.1|94855.3|94867.3|94834.4|75
1647441940000|2022-03-16 14:45:40|94868.6|94843.6|94874.9|94849.9|94885.6|94852.4|94868.6|94834.1|70
1647441950000|2022-03-16 14:45:50|94874.7|94849.7|94865|94840|94876.5|94851.5|94859.9|94834.9|65
1647441960000|2022-03-16 14:46:00|94866.1|94841.1|94860.6|94835.6|94867.5|94842.5|94855.6|94830.6|75
1647441970000|2022-03-16 14:46:10|94860.7|94835.7|94856.9|94831.9|94866.6|94841.6|94853.4|94828.4|71
1647441980000|2022-03-16 14:46:20|94856.6|94831.6|94851|94826|94856.6|94831.6|94847.3|94822.3|69
1647441990000|2022-03-16 14:46:30|94850.9|94825.9|94866.2|94841.2|94866.3|94841.3|94845|94820|63
1647442000000|2022-03-16 14:46:40|94863.4|94838.4|94840.3|94815.3|94864.2|94839.2|94840.3|94803.8|72
1647442010000|2022-03-16 14:46:50|94842.2|94817.2|94819.9|94769.9|94850.2|94817.2|94798|94768.6|79
1647442020000|2022-03-16 14:47:00|94818.6|94768.6|94827.9|94777.9|94836.1|94786.1|94811.8|94761.8|74
1647442030000|2022-03-16 14:47:10|94826.8|94776.8|94830.4|94780.4|94831.1|94781.1|94822.1|94772.1|74
1647442040000|2022-03-16 14:47:20|94831.8|94781.8|94822.5|94772.5|94832.1|94782.1|94822.5|94772.5|73
1647442050000|2022-03-16 14:47:30|94820.8|94770.8|94807.5|94757.5|94826.6|94776.6|94807.5|94757.5|68
1647442060000|2022-03-16 14:47:40|94802.3|94752.3|94777.4|94727.4|94806.6|94756.6|94768.5|94718.5|79
1647442070000|2022-03-16 14:47:50|94777.7|94727.7|94756.6|94731.6|94794|94755.7|94754.7|94716.1|78
1647442080000|2022-03-16 14:48:00|94757|94732|94766.1|94716.1|94776|94739.2|94750.5|94711.5|75
1647442090000|2022-03-16 14:48:10|94765.9|94715.9|94769.8|94744.8|94790.1|94755.6|94760.1|94715.6|74
1647442100000|2022-03-16 14:48:20|94770|94745|94755.7|94730.7|94770.5|94745.5|94742.7|94714.1|66
1647442110000|2022-03-16 14:48:30|94755.4|94730.4|94747.2|94722.2|94760.9|94730.7|94740.7|94707.1|70
1647442120000|2022-03-16 14:48:40|94747.1|94722.1|94738.7|94688.7|94747.1|94722.1|94724.3|94688.1|68
1647442130000|2022-03-16 14:48:50|94734.4|94684.4|94720.3|94695.3|94743.8|94700.2|94720.2|94681.9|69
1647442140000|2022-03-16 14:49:00|94733.4|94683.4|94718.2|94693.2|94739.4|94701.7|94716.7|94679.2|68
1647442150000|2022-03-16 14:49:10|94719.8|94694.8|94717.4|94667.4|94731.1|94694.8|94710.6|94663.9|69
1647442160000|2022-03-16 14:49:20|94719|94669|94731.1|94681.1|94731.5|94681.5|94718.3|94668.3|75
1647442170000|2022-03-16 14:49:30|94730.5|94680.5|94733.7|94683.7|94747.5|94697.5|94726.4|94676.4|70
1647442180000|2022-03-16 14:49:40|94729.1|94679.1|94713.8|94663.8|94732.3|94682.3|94700.7|94650.7|77
1647442190000|2022-03-16 14:49:50|94710.4|94660.4|94697.7|94647.7|94712.5|94662.5|94694.6|94644.6|79
1647442200000|2022-03-16 14:50:00|94695.3|94645.3|94673.3|94623.3|94706|94656|94672.5|94622.5|73
1647442210000|2022-03-16 14:50:10|94671.4|94621.4|94639.5|94589.5|94675.6|94625.6|94628|94577.4|78
1647442220000|2022-03-16 14:50:20|94632.6|94582.6|94606.6|94535.7|94637.6|94587.6|94592.1|94528.5|81
1647442230000|2022-03-16 14:50:30|94608.1|94535.1|94594.1|94521.2|94611.7|94545.1|94582|94521.2|79
1647442240000|2022-03-16 14:50:40|94597.1|94525|94585.4|94535.4|94605.2|94540.8|94580.8|94522.2|76
1647442250000|2022-03-16 14:50:50|94585.5|94535.5|94603.9|94553.9|94621.7|94571.7|94584.5|94534.5|69
1647442260000|2022-03-16 14:51:00|94606.5|94556.5|94628.1|94578.1|94632.5|94582.5|94595.3|94545.3|78
1647442270000|2022-03-16 14:51:10|94628.6|94578.6|94623.8|94573.8|94643.6|94593.6|94619.4|94569.4|68
1647442280000|2022-03-16 14:51:20|94625|94575|94642.3|94592.3|94653.8|94603.8|94625|94575|73
1647442290000|2022-03-16 14:51:30|94637|94587|94619.7|94569.7|94646.4|94596.4|94619.7|94569.7|72
1647442300000|2022-03-16 14:51:40|94619.6|94569.6|94613|94563|94623.5|94573.5|94610.2|94560.2|72
1647442310000|2022-03-16 14:51:50|94612.8|94562.8|94580.2|94530.2|94613.6|94563.6|94570.2|94520.2|70
1647442320000|2022-03-16 14:52:00|94580.7|94530.7|94586.3|94536.3|94586.3|94536.3|94576.9|94526.9|64
1647442330000|2022-03-16 14:52:10|94584.8|94534.8|94584.7|94559.7|94600.2|94575.2|94575.8|94534.7|78
1647442340000|2022-03-16 14:52:20|94596.7|94546.7|94595.7|94545.7|94607.5|94557.5|94593|94543|72
1647442350000|2022-03-16 14:52:30|94596.5|94546.5|94599.2|94549.2|94605.4|94555.4|94590.6|94540.6|77
1647442360000|2022-03-16 14:52:40|94600.4|94550.4|94591|94541|94608.8|94558.8|94585.6|94535.6|75
1647442370000|2022-03-16 14:52:50|94591.2|94541.2|94608.1|94558.1|94608.1|94558.1|94591.2|94541.2|70
1647442380000|2022-03-16 14:53:00|94606.8|94556.8|94616|94566|94617|94567|94595.1|94545.1|75
1647442390000|2022-03-16 14:53:10|94616.3|94566.3|94588.6|94563.6|94618.5|94568.5|94587.5|94546.7|77
1647442400000|2022-03-16 14:53:20|94588.4|94563.4|94588.1|94563.1|94606.1|94566.7|94577.4|94552.4|74
1647442410000|2022-03-16 14:53:30|94588.7|94563.7|94614.8|94564.8|94618.8|94568.8|94587.4|94551.6|73
1647442420000|2022-03-16 14:53:40|94611.6|94561.6|94597.7|94547.7|94617.8|94571.2|94571.7|94539.7|72
1647442430000|2022-03-16 14:53:50|94598.3|94548.3|94576.4|94551.4|94599.1|94554.4|94570.3|94543.6|74
1647442440000|2022-03-16 14:54:00|94577.9|94552.9|94578.3|94553.3|94582.5|94557.5|94570.1|94545.1|75
1647442450000|2022-03-16 14:54:10|94579.8|94554.8|94551.5|94526.5|94580.8|94555.8|94551.1|94526.1|64
1647442460000|2022-03-16 14:54:20|94551.8|94526.8|94539.7|94489.7|94552.5|94527.4|94523.2|94482.5|73
1647442470000|2022-03-16 14:54:30|94540.7|94490.7|94557.3|94507.3|94570|94520|94539.3|94489.3|76
1647442480000|2022-03-16 14:54:40|94557.4|94507.4|94558.8|94508.8|94561.5|94511.5|94553.1|94503.1|72
1647442490000|2022-03-16 14:54:50|94560.1|94510.1|94540.7|94490.7|94560.1|94510.1|94537.9|94487.9|68
1647442500000|2022-03-16 14:55:00|94541|94491|94532.7|94482.7|94541.5|94492.6|94510.8|94471.5|67
1647442510000|2022-03-16 14:55:10|94533|94483|94547.2|94497.2|94548.5|94507.1|94528.2|94481.7|74
1647442520000|2022-03-16 14:55:20|94546.3|94496.3|94610.5|94560.5|94610.5|94560.5|94546.3|94496.3|75
1647442530000|2022-03-16 14:55:30|94609.9|94559.9|94608.4|94558.4|94616.7|94566.7|94608|94558|68
1647442540000|2022-03-16 14:55:40|94607.6|94557.6|94598.6|94573.6|94610.8|94575.7|94590.1|94550|72
1647442550000|2022-03-16 14:55:50|94598.4|94573.4|94602.3|94577.3|94619.3|94579.9|94597.2|94561.2|65
1647442560000|2022-03-16 14:56:00|94602.4|94577.4|94611.4|94561.4|94617.8|94578.5|94599.8|94559.6|65
1647442570000|2022-03-16 14:56:10|94611.1|94561.1|94615.3|94565.3|94618.6|94568.6|94610.4|94560.4|70
1647442580000|2022-03-16 14:56:20|94616.7|94566.7|94600.1|94575.1|94618.2|94575.1|94597.3|94558.8|68
1647442590000|2022-03-16 14:56:30|94599.5|94574.5|94614.8|94564.8|94617.5|94581.9|94598.1|94561.4|60
1647442600000|2022-03-16 14:56:40|94615.4|94565.4|94618.6|94568.6|94629.9|94579.9|94612.5|94562.5|65
1647442610000|2022-03-16 14:56:50|94617.4|94567.4|94627.9|94577.9|94628.8|94578.8|94615|94565|73
1647442620000|2022-03-16 14:57:00|94630.8|94580.8|94623.4|94573.4|94648.9|94598.9|94619|94569|75
1647442630000|2022-03-16 14:57:10|94622.7|94572.7|94689.6|94639.6|94689.6|94639.6|94622.7|94572.7|73
1647442640000|2022-03-16 14:57:20|94687.2|94637.2|94661.4|94611.4|94689.4|94639.4|94630|94593.2|75
1647442650000|2022-03-16 14:57:30|94659.2|94609.2|94642.1|94617.1|94667.9|94619.5|94638.4|94601.7|77
1647442660000|2022-03-16 14:57:40|94642.4|94617.4|94648.5|94598.5|94658.5|94618.5|94638.9|94593.1|74
1647442670000|2022-03-16 14:57:50|94651|94601|94682.4|94632.4|94688.6|94638.6|94649.2|94599.2|72
1647442680000|2022-03-16 14:58:00|94683.8|94633.8|94658.4|94633.4|94693.4|94650.7|94657.8|94625.5|76
1647442690000|2022-03-16 14:58:10|94655.1|94630.1|94653.3|94628.3|94673.1|94634|94653.3|94612.3|62
1647442700000|2022-03-16 14:58:20|94653.7|94628.7|94669.5|94644.5|94684.4|94646.1|94648.5|94605.2|71
1647442710000|2022-03-16 14:58:30|94668.3|94643.3|94662.7|94637.7|94681.1|94645|94659|94620.5|68
1647442720000|2022-03-16 14:58:40|94661.9|94636.9|94638.1|94588.1|94675.9|94639.1|94638.1|94588.1|75
1647442730000|2022-03-16 14:58:50|94638.6|94588.6|94622.5|94572.5|94640.7|94594.9|94609.4|94571.8|76
1647442740000|2022-03-16 14:59:00|94622.4|94572.4|94607.3|94557.3|94625|94583.4|94597.5|94555.1|79
1647442750000|2022-03-16 14:59:10|94609.3|94559.3|94551.9|94501.9|94609.3|94567.9|94551.9|94501.9|78
1647442760000|2022-03-16 14:59:20|94548.6|94498.6|94526.2|94476.2|94553.3|94503.3|94524.5|94474.5|79
1647442770000|2022-03-16 14:59:30|94527.8|94477.8|94537.6|94487.6|94540.2|94490.2|94517.1|94467.1|75
1647442780000|2022-03-16 14:59:40|94535.5|94485.5|94547.9|94497.9|94564|94514|94535.5|94485.5|79
1647442790000|2022-03-16 14:59:50|94544.1|94494.1|94507.9|94457.9|94548.1|94498.1|94485.5|94416.8|75
1647442800000|2022-03-16 15:00:00|94507.7|94457.7|94488.6|94438.6|94508.6|94458.6|94484.1|94426.9|74
1647442810000|2022-03-16 15:00:10|94489.4|94439.4|94502.2|94452.2|94512.4|94452.2|94479.1|94424.3|68
1647442820000|2022-03-16 15:00:20|94502|94452|94492|94442|94513.7|94452.6|94485.6|94424.4|59
1647442830000|2022-03-16 15:00:30|94492.8|94442.8|94486.9|94436.9|94506|94456|94483.5|94424.4|71
1647442840000|2022-03-16 15:00:40|94488.7|94438.7|94475.4|94425.4|94493.8|94443.8|94474.1|94424.1|64
1647442850000|2022-03-16 15:00:50|94474.4|94424.4|94481.6|94431.6|94486|94436|94474.1|94424.1|67
1647442860000|2022-03-16 15:01:00|94480.6|94430.6|94493.9|94443.9|94501.5|94451.5|94476.3|94426.3|68
1647442870000|2022-03-16 15:01:10|94493.6|94443.6|94497.7|94447.7|94504.7|94454.7|94488|94438|61
1647442880000|2022-03-16 15:01:20|94498.7|94448.7|94496.3|94446.3|94499.7|94449.7|94494.5|94444.5|61
1647442890000|2022-03-16 15:01:30|94495|94445|94493.9|94443.9|94497.3|94447.3|94492.1|94442.1|56
1647442900000|2022-03-16 15:01:40|94494.5|94444.5|94588|94538|94611.5|94561.5|94494.4|94444.4|72
1647442910000|2022-03-16 15:01:50|94588.9|94538.9|94524.4|94474.4|94588.9|94538.9|94511.6|94461.6|79
1647442920000|2022-03-16 15:02:00|94525.6|94475.6|94477.1|94427.1|94529.8|94479.8|94459.8|94409.8|79
1647442930000|2022-03-16 15:02:10|94487.5|94437.5|94499.1|94449.1|94515.1|94465.1|94485.2|94435.2|79
1647442940000|2022-03-16 15:02:20|94497.9|94447.9|94519.4|94469.4|94526.3|94476.3|94497.6|94447.6|74
1647442950000|2022-03-16 15:02:30|94523.1|94473.1|94510.4|94460.4|94526.8|94476.8|94508.7|94458.7|73
1647442960000|2022-03-16 15:02:40|94509.1|94459.1|94511.6|94461.6|94515.2|94465.2|94501.5|94451.5|79
1647442970000|2022-03-16 15:02:50|94511|94461|94519|94469|94520.7|94470.7|94507.7|94457.7|73
1647442980000|2022-03-16 15:03:00|94520.6|94470.6|94555.6|94505.6|94559.5|94509.5|94509.6|94468.4|72
1647442990000|2022-03-16 15:03:10|94556.3|94506.3|94575.8|94525.8|94575.8|94537.5|94536.2|94493.9|78
1647443000000|2022-03-16 15:03:20|94573.7|94523.7|94564|94514|94577.7|94539.4|94552.7|94504.8|78
1647443010000|2022-03-16 15:03:30|94564.4|94514.4|94564.8|94514.8|94573.2|94527.8|94551.4|94513.8|71
1647443020000|2022-03-16 15:03:40|94565|94515|94569.8|94519.8|94576.2|94526.2|94563.8|94513.8|69
1647443030000|2022-03-16 15:03:50|94568.7|94518.7|94568.4|94518.4|94571.7|94521.7|94557.8|94507.8|70
1647443040000|2022-03-16 15:04:00|94568|94518|94558.7|94508.7|94572.4|94522.4|94555.7|94505.7|68
1647443050000|2022-03-16 15:04:10|94558.1|94508.1|94538|94488|94560.1|94510.1|94535.2|94485.2|68
1647443060000|2022-03-16 15:04:20|94536.3|94486.3|94532.6|94482.6|94542|94492|94524.7|94474.7|76
1647443070000|2022-03-16 15:04:30|94532.3|94482.3|94512.9|94487.9|94534.6|94493.6|94512.5|94478.2|72
1647443080000|2022-03-16 15:04:40|94513.1|94488.1|94547.1|94497.1|94547.1|94509.4|94513.1|94486.3|68
1647443090000|2022-03-16 15:04:50|94548.3|94498.3|94532|94482|94557.2|94513.3|94525.2|94482|70
1647443100000|2022-03-16 15:05:00|94531.3|94481.3|94530.6|94480.6|94535.4|94492.1|94513.7|94472.1|70
1647443110000|2022-03-16 15:05:10|94530.5|94480.5|94544.1|94494.1|94544.9|94503.3|94524.1|94479.5|73
1647443120000|2022-03-16 15:05:20|94542.8|94492.8|94545.5|94495.5|94547.9|94497.9|94538.2|94488.2|74
1647443130000|2022-03-16 15:05:30|94545|94495|94531|94506|94546.5|94509.9|94522.4|94482.9|72
1647443140000|2022-03-16 15:05:40|94531.3|94506.3|94533.8|94508.8|94548.2|94513.1|94527.6|94488.6|76
1647443150000|2022-03-16 15:05:50|94534.3|94509.3|94524.9|94474.9|94537.4|94512.4|94512|94471.5|69
1647443160000|2022-03-16 15:06:00|94525|94475|94515.6|94465.6|94525.9|94479.5|94496.4|94459.4|66
1647443170000|2022-03-16 15:06:10|94516.1|94466.1|94517.7|94467.7|94517.7|94467.7|94508.1|94458.1|65
1647443180000|2022-03-16 15:06:20|94518|94468|94515.4|94465.4|94524.4|94474.4|94511.5|94461.5|74
1647443190000|2022-03-16 15:06:30|94515.8|94465.8|94533.3|94483.3|94533.3|94483.3|94502.7|94462.1|64
1647443200000|2022-03-16 15:06:40|94531.6|94481.6|94521.5|94471.5|94534.2|94484.2|94520.4|94470.4|58
1647443210000|2022-03-16 15:06:50|94521.1|94471.1|94513|94463|94525.7|94475.7|94509.9|94459.9|55
1647443220000|2022-03-16 15:07:00|94512.6|94462.6|94489.7|94439.7|94512.8|94462.8|94485|94435|63
1647443230000|2022-03-16 15:07:10|94491.6|94441.6|94515.5|94465.5|94521.2|94471.2|94487.7|94437.7|70
1647443240000|2022-03-16 15:07:20|94515.4|94465.4|94513.5|94463.5|94515.6|94465.6|94501.2|94451.2|71
1647443250000|2022-03-16 15:07:30|94512.5|94462.5|94520.6|94470.6|94523.9|94473.9|94501.2|94451.2|65
1647443260000|2022-03-16 15:07:40|94520.9|94470.9|94541.2|94491.2|94541.2|94491.2|94518.2|94468.2|67
1647443270000|2022-03-16 15:07:50|94538.7|94488.7|94527.8|94477.8|94546.3|94496.3|94519.8|94477.8|64
1647443280000|2022-03-16 15:08:00|94528.6|94478.6|94549.5|94499.5|94549.5|94499.5|94528.1|94478.1|58
1647443290000|2022-03-16 15:08:10|94546.9|94496.9|94550.5|94500.5|94560.1|94521.9|94543.2|94496.9|68
1647443300000|2022-03-16 15:08:20|94549|94499|94566.2|94516.2|94568.6|94518.6|94549|94499|64
1647443310000|2022-03-16 15:08:30|94566.4|94516.4|94562.4|94512.4|94574.2|94524.2|94557.4|94507.4|71
1647443320000|2022-03-16 15:08:40|94562.8|94512.8|94572.7|94522.7|94578.7|94529.9|94554.9|94512.6|66
1647443330000|2022-03-16 15:08:50|94572.9|94522.9|94584.1|94534.1|94585|94535|94572.9|94522.9|63
1647443340000|2022-03-16 15:09:00|94584.9|94534.9|94570.1|94520.1|94584.9|94541.1|94566.1|94518.4|73
1647443350000|2022-03-16 15:09:10|94569.2|94519.2|94558.5|94508.5|94569.2|94527.4|94549.8|94499.8|70
1647443360000|2022-03-16 15:09:20|94558.4|94508.4|94566.6|94541.6|94568.9|94543.9|94556.5|94507.8|69
1647443370000|2022-03-16 15:09:30|94568.2|94543.2|94570.3|94545.3|94576.2|94551.2|94563.7|94538.7|65
1647443380000|2022-03-16 15:09:40|94570.4|94545.4|94561.7|94536.7|94570.4|94545.4|94559.8|94534.8|65
1647443390000|2022-03-16 15:09:50|94561.8|94536.8|94563.1|94538.1|94565.5|94540.5|94559.9|94534.9|65
1647443400000|2022-03-16 15:10:00|94563.4|94538.4|94583.5|94558.5|94585.5|94560.5|94556.8|94531.8|72
1647443410000|2022-03-16 15:10:10|94585.1|94560.1|94566|94516|94585.1|94560.1|94559|94509|60
1647443420000|2022-03-16 15:10:20|94564.9|94514.9|94579|94529|94579|94529|94559.9|94509.9|69
1647443430000|2022-03-16 15:10:30|94577.5|94527.5|94548.5|94523.5|94581.7|94540.3|94545.2|94520.2|57
1647443440000|2022-03-16 15:10:40|94548.3|94523.3|94535.5|94510.5|94548.9|94523.9|94534.9|94509.9|63
1647443450000|2022-03-16 15:10:50|94534.1|94509.1|94510.3|94460.3|94537.9|94512.9|94507.1|94457.1|60
1647443460000|2022-03-16 15:11:00|94510.8|94460.8|94523|94473|94529|94479|94498.6|94430.2|71
1647443470000|2022-03-16 15:11:10|94521.1|94471.1|94511.7|94461.7|94523.3|94473.3|94511.3|94461.3|57
1647443480000|2022-03-16 15:11:20|94511.8|94461.8|94508.6|94458.6|94513.3|94463.3|94507.5|94457.5|53
1647443490000|2022-03-16 15:11:30|94508.8|94458.8|94513.9|94463.9|94515.7|94465.7|94507.8|94457.8|52
1647443500000|2022-03-16 15:11:40|94514.6|94464.6|94510.6|94460.6|94515.5|94465.5|94508.7|94458.7|47
1647443510000|2022-03-16 15:11:50|94510.9|94460.9|94511.8|94461.8|94511.9|94461.9|94507.8|94457.8|43
1647443520000|2022-03-16 15:12:00|94511.4|94461.4|94506.2|94456.2|94512.4|94462.4|94505|94455|52
1647443530000|2022-03-16 15:12:10|94492.2|94467.2|94508.2|94458.2|94514.6|94474.8|94489.5|94450.6|58
1647443540000|2022-03-16 15:12:20|94508.5|94458.5|94511.9|94461.9|94511.9|94461.9|94503.4|94453.4|65
1647443550000|2022-03-16 15:12:30|94512.3|94462.3|94514.6|94464.6|94516.3|94466.3|94510.2|94460.2|54
1647443560000|2022-03-16 15:12:40|94514.7|94464.7|94507.4|94482.4|94518.1|94485.5|94507.3|94464.6|53
1647443570000|2022-03-16 15:12:50|94507.7|94482.7|94501.1|94476.1|94507.7|94482.7|94497.1|94472.1|38
1647443580000|2022-03-16 15:13:00|94500.9|94475.9|94506.4|94481.4|94508.2|94483.2|94497.7|94472.7|41
1647443590000|2022-03-16 15:13:10|94506.1|94481.1|94493.7|94468.7|94506.6|94481.6|94493|94468|50
1647443600000|2022-03-16 15:13:20|94493.8|94468.8|94500.1|94475.1|94502.9|94477.9|94493.8|94468.8|52
1647443610000|2022-03-16 15:13:30|94499.8|94474.8|94498.5|94473.5|94500.6|94475.6|94491.4|94466.4|54
1647443620000|2022-03-16 15:13:40|94497.4|94472.4|94504.6|94479.6|94507.2|94482.2|94497.4|94472.4|56
1647443630000|2022-03-16 15:13:50|94504.2|94479.2|94506.4|94481.4|94507|94482|94501.3|94476.3|39
1647443640000|2022-03-16 15:14:00|94506.3|94481.3|94507.2|94482.2|94509|94484|94505.9|94480.9|54
1647443650000|2022-03-16 15:14:10|94509|94484|94507.8|94482.8|94515.5|94490.5|94506.8|94481.8|63
1647443660000|2022-03-16 15:14:20|94509.8|94484.8|94508.4|94483.4|94512.8|94487.8|94507.8|94482.8|59
1647443670000|2022-03-16 15:14:30|94508.2|94483.2|94513.2|94488.2|94514.8|94489.8|94506|94481|54
1647443680000|2022-03-16 15:14:40|94513.5|94488.5|94520.9|94495.9|94520.9|94495.9|94512.1|94487.1|50
1647443690000|2022-03-16 15:14:50|94521.3|94496.3|94517|94492|94523.1|94498.1|94514.6|94489.6|52
1647443700000|2022-03-16 15:15:00|94517.7|94492.7|94532.5|94507.5|94532.7|94507.7|94517.7|94492.7|54
1647443710000|2022-03-16 15:15:10|94532.4|94507.4|94554.1|94529.1|94556.7|94531.7|94531.5|94506.5|67
1647443720000|2022-03-16 15:15:20|94553.9|94528.9|94542.3|94517.3|94553.9|94528.9|94542.3|94517.3|70
1647443730000|2022-03-16 15:15:30|94541.9|94516.9|94532.6|94507.6|94563.8|94525.2|94530.9|94496.4|75
1647443740000|2022-03-16 15:15:40|94533.4|94508.4|94555.2|94530.2|94558.6|94533.6|94530.4|94492|65
1647443750000|2022-03-16 15:15:50|94554.3|94529.3|94554.7|94529.7|94567.4|94542.4|94554.3|94529.3|62
1647443760000|2022-03-16 15:16:00|94555.5|94530.5|94555.6|94530.6|94559.4|94534.4|94554|94529|62
1647443770000|2022-03-16 15:16:10|94554.6|94529.6|94568.9|94543.9|94572.5|94547.5|94553.2|94528.2|68
1647443780000|2022-03-16 15:16:20|94568.5|94543.5|94577.6|94552.6|94591|94555.5|94561.2|94527.2|60
1647443790000|2022-03-16 15:16:30|94577.3|94552.3|94581.9|94556.9|94590.2|94565.2|94577.3|94552.3|65
1647443800000|2022-03-16 15:16:40|94582.5|94557.5|94590.6|94565.6|94590.8|94565.8|94582.5|94557.5|62
1647443810000|2022-03-16 15:16:50|94590.1|94565.1|94593.4|94543.4|94595.1|94565.1|94577.8|94543.4|69
1647443820000|2022-03-16 15:17:00|94580|94555|94593.4|94568.4|94597.8|94569.3|94576.9|94544.1|59
1647443830000|2022-03-16 15:17:10|94595.9|94570.9|94595.7|94570.7|94599|94574|94594.4|94569.4|53
1647443840000|2022-03-16 15:17:20|94595.8|94570.8|94593.5|94568.5|94596.9|94571.9|94592.7|94567.7|35
1647443850000|2022-03-16 15:17:30|94593.7|94568.7|94601.7|94576.7|94602.4|94577.4|94592.7|94567.7|57
1647443860000|2022-03-16 15:17:40|94601.5|94576.5|94605.1|94580.1|94605.6|94580.2|94591|94553.4|69
1647443870000|2022-03-16 15:17:50|94603.6|94578.6|94607.9|94582.9|94620.9|94586.3|94603.6|94570.2|49
1647443880000|2022-03-16 15:18:00|94608.1|94583.1|94596.9|94571.9|94617.8|94583.1|94596.3|94567.4|71
1647443890000|2022-03-16 15:18:10|94596.6|94571.6|94589.2|94564.2|94598.5|94573.5|94589.2|94564.2|56
1647443900000|2022-03-16 15:18:20|94588.9|94563.9|94590.6|94540.6|94595.5|94567.4|94578.8|94540.6|65
1647443910000|2022-03-16 15:18:30|94590.7|94540.7|94592.5|94567.5|94601.8|94570.7|94585.3|94540.7|70
1647443920000|2022-03-16 15:18:40|94592.7|94567.7|94609.3|94584.3|94612.8|94587.8|94588.9|94563.9|55
1647443930000|2022-03-16 15:18:50|94609.2|94584.2|94600.3|94575.3|94617.2|94592.2|94599.4|94574.4|57
1647443940000|2022-03-16 15:19:00|94600.8|94575.8|94606|94581|94607.8|94582.8|94600.8|94575.8|41
1647443950000|2022-03-16 15:19:10|94606.7|94581.7|94610.6|94585.6|94610.9|94585.9|94604.6|94579.6|50
1647443960000|2022-03-16 15:19:20|94610.4|94585.4|94599.4|94574.4|94617.5|94587.9|94598.7|94563.5|53
1647443970000|2022-03-16 15:19:30|94599.3|94574.3|94603.3|94578.3|94603.9|94578.9|94598.6|94573.6|51
1647443980000|2022-03-16 15:19:40|94604.2|94579.2|94592.2|94567.2|94606.5|94581.5|94590.1|94565.1|49
1647443990000|2022-03-16 15:19:50|94592.6|94567.6|94589|94564|94593.4|94568.4|94586.1|94561.1|50
1647444000000|2022-03-16 15:20:00|94589.3|94564.3|94601|94576|94610.5|94581.3|94588.5|94560.5|62
1647444010000|2022-03-16 15:20:10|94601.7|94576.7|94601.1|94576.1|94610|94577.9|94592.8|94559|62
1647444020000|2022-03-16 15:20:20|94601|94576|94611.7|94586.7|94614.5|94589.5|94601|94576|59
1647444030000|2022-03-16 15:20:30|94611.6|94586.6|94608|94583|94612.6|94587.6|94605.1|94580.1|61
1647444040000|2022-03-16 15:20:40|94608.4|94583.4|94614.6|94589.6|94615.3|94590.3|94607.9|94582.9|45
1647444050000|2022-03-16 15:20:50|94614.9|94589.9|94636.7|94586.7|94639.5|94604.7|94614.9|94583.1|69
1647444060000|2022-03-16 15:21:00|94635.9|94585.9|94610.1|94585.1|94637.1|94591.7|94609.9|94575.3|65
1647444070000|2022-03-16 15:21:10|94611.2|94586.2|94618.4|94593.4|94620.4|94595.4|94611.2|94586.2|59
1647444080000|2022-03-16 15:21:20|94619.3|94594.3|94620.5|94595.5|94621.3|94596.3|94617.6|94592.6|51
1647444090000|2022-03-16 15:21:30|94620.2|94595.2|94644.8|94594.8|94649.8|94613.9|94620.2|94590.5|62
1647444100000|2022-03-16 15:21:40|94645.1|94595.1|94629.1|94604.1|94645.1|94604.3|94624.4|94586.5|55
1647444110000|2022-03-16 15:21:50|94629.2|94604.2|94627|94602|94631.6|94606.6|94624.1|94599.1|53
1647444120000|2022-03-16 15:22:00|94627.1|94602.1|94644.2|94594.2|94647.5|94607.9|94626.3|94593.3|54
1647444130000|2022-03-16 15:22:10|94644|94594|94642.2|94617.2|94652.6|94617.6|94635.5|94594|66
1647444140000|2022-03-16 15:22:20|94639.2|94614.2|94649.2|94624.2|94661.4|94625.3|94639|94606|58
1647444150000|2022-03-16 15:22:30|94649.8|94624.8|94645|94620|94649.9|94624.9|94643.7|94618.7|58
1647444160000|2022-03-16 15:22:40|94645.8|94620.8|94643.5|94618.5|94646.4|94621.4|94631.4|94606.4|61
1647444170000|2022-03-16 15:22:50|94643.7|94618.7|94691.2|94666.2|94709.1|94677.8|94643.3|94618.3|64
1647444180000|2022-03-16 15:23:00|94689.4|94664.4|94688.5|94663.5|94689.4|94664.4|94677.3|94652.3|58
1647444190000|2022-03-16 15:23:10|94688.4|94663.4|94686.2|94661.2|94691.8|94666.8|94686.2|94661.2|58
1647444200000|2022-03-16 15:23:20|94686.1|94661.1|94707.5|94682.5|94712.2|94687.2|94679.6|94642.5|60
1647444210000|2022-03-16 15:23:30|94707.6|94682.6|94674.4|94649.4|94711.8|94686.8|94674.4|94649.4|52
1647444220000|2022-03-16 15:23:40|94670.8|94645.8|94667.1|94642.1|94681.2|94647.7|94663.3|94631.2|64
1647444230000|2022-03-16 15:23:50|94666.7|94641.7|94670.1|94645.1|94680|94645.4|94663|94627.3|52
1647444240000|2022-03-16 15:24:00|94669.6|94644.6|94666.4|94641.4|94669.6|94644.6|94662|94637|59
1647444250000|2022-03-16 15:24:10|94667.2|94642.2|94660.8|94635.8|94667.4|94642.4|94658.3|94633.3|58
1647444260000|2022-03-16 15:24:20|94660.6|94635.6|94671.2|94646.2|94671.2|94646.2|94660.5|94635.5|59
1647444270000|2022-03-16 15:24:30|94670.9|94645.9|94674.1|94649.1|94676.6|94651.6|94667.8|94642.8|69
1647444280000|2022-03-16 15:24:40|94673.3|94648.3|94703.5|94678.5|94704.3|94679.3|94672.7|94647.7|65
1647444290000|2022-03-16 15:24:50|94702.5|94677.5|94715.7|94690.7|94725.3|94700.3|94702.3|94677.3|67
1647444300000|2022-03-16 15:25:00|94714.9|94689.9|94670.1|94645.1|94715.2|94690.2|94668.7|94643.7|63
1647444310000|2022-03-16 15:25:10|94670.8|94645.8|94666.2|94641.2|94670.8|94645.8|94663.9|94638.9|51
1647444320000|2022-03-16 15:25:20|94665.5|94640.5|94685.1|94660.1|94685.1|94660.1|94664.7|94639.7|48
1647444330000|2022-03-16 15:25:30|94684.9|94659.9|94703.1|94678.1|94719.9|94678.8|94684.4|94659.4|64
1647444340000|2022-03-16 15:25:40|94703.3|94678.3|94703.8|94678.8|94704.4|94679.4|94695.3|94670.3|61
1647444350000|2022-03-16 15:25:50|94704|94679|94713.1|94688.1|94714.9|94689.9|94704|94679|48
1647444360000|2022-03-16 15:26:00|94712.8|94687.8|94728|94678|94734.9|94701.2|94706.2|94677.7|65
1647444370000|2022-03-16 15:26:10|94728.1|94678.1|94728.7|94678.7|94732.7|94682.7|94727.4|94677.4|56
1647444380000|2022-03-16 15:26:20|94729.3|94679.3|94753.2|94703.2|94753.6|94715.6|94724.9|94679.3|64
1647444390000|2022-03-16 15:26:30|94753.7|94703.7|94754.2|94704.2|94757.1|94707.1|94750|94700|56
1647444400000|2022-03-16 15:26:40|94755.6|94705.6|94743.1|94693.1|94755.8|94705.8|94742.4|94692.4|53
1647444410000|2022-03-16 15:26:50|94743|94693|94737.8|94687.8|94743|94693|94735.4|94685.4|52
1647444420000|2022-03-16 15:27:00|94737.9|94687.9|94737.6|94687.6|94738.8|94688.8|94735.2|94685.2|45
1647444430000|2022-03-16 15:27:10|94737.4|94687.4|94720.3|94695.3|94754.9|94719.3|94720.3|94687.2|71
1647444440000|2022-03-16 15:27:20|94721.4|94696.4|94725.7|94700.7|94732|94707|94720.6|94695.6|73
1647444450000|2022-03-16 15:27:30|94724.3|94699.3|94718.6|94693.6|94727.7|94702.7|94718.6|94693.6|61
1647444460000|2022-03-16 15:27:40|94718.3|94693.3|94725.3|94700.3|94726.2|94701.2|94716.8|94691.8|42
1647444470000|2022-03-16 15:27:50|94721.2|94696.2|94717.9|94692.9|94723|94698|94715|94690|58
1647444480000|2022-03-16 15:28:00|94717.2|94692.2|94713.6|94688.6|94717.2|94692.2|94711.7|94686.7|55
1647444490000|2022-03-16 15:28:10|94713.3|94688.3|94715.6|94690.6|94715.7|94690.7|94706.2|94681.2|66
1647444500000|2022-03-16 15:28:20|94717.6|94692.6|94725.3|94700.3|94727.4|94702.4|94717.6|94692.6|55
1647444510000|2022-03-16 15:28:30|94725.7|94700.7|94718.7|94693.7|94726.7|94701.7|94717|94692|58
1647444520000|2022-03-16 15:28:40|94717.4|94692.4|94730.8|94705.8|94730.8|94705.8|94715.8|94690.8|66
1647444530000|2022-03-16 15:28:50|94730|94705|94725.1|94700.1|94733.4|94708.4|94724.7|94699.7|60
1647444540000|2022-03-16 15:29:00|94724.7|94699.7|94726.2|94701.2|94729|94704|94723.8|94698.8|44
1647444550000|2022-03-16 15:29:10|94726.4|94701.4|94722|94697|94726.8|94701.8|94720|94695|59
1647444560000|2022-03-16 15:29:20|94722.2|94697.2|94726.3|94701.3|94729.2|94704.2|94722.2|94697.2|59
1647444570000|2022-03-16 15:29:30|94725.8|94700.8|94721.5|94696.5|94728.2|94703.2|94718.7|94693.7|57
1647444580000|2022-03-16 15:29:40|94721.4|94696.4|94731.4|94681.4|94735.5|94696.5|94718.5|94680.1|55
1647444590000|2022-03-16 15:29:50|94731.1|94681.1|94718.5|94668.5|94731.2|94681.2|94714.4|94664.4|67
1647444600000|2022-03-16 15:30:00|94716.8|94666.8|94713.7|94663.7|94718.2|94668.2|94707.2|94657.2|70
1647444610000|2022-03-16 15:30:10|94714.2|94664.2|94706.8|94656.8|94714.2|94677.3|94698.1|94656.6|57
1647444620000|2022-03-16 15:30:20|94707|94657|94689.9|94664.9|94712|94673.8|94687.1|94657|55
1647444630000|2022-03-16 15:30:30|94689.4|94664.4|94692.6|94667.6|94692.9|94667.9|94684|94659|49
1647444640000|2022-03-16 15:30:40|94692.3|94667.3|94701.9|94651.9|94704.6|94667.5|94686.2|94649.3|46
1647444650000|2022-03-16 15:30:50|94702.4|94652.4|94707.6|94657.6|94709.6|94659.6|94701.3|94651.3|48
1647444660000|2022-03-16 15:31:00|94706.9|94656.9|94729.8|94679.8|94731|94689.6|94701.8|94656.9|74
1647444670000|2022-03-16 15:31:10|94728.2|94678.2|94716.7|94666.7|94728.2|94688.6|94707.1|94666.7|52
1647444680000|2022-03-16 15:31:20|94719.1|94669.1|94714.6|94664.6|94721.4|94671.4|94705.4|94655.4|58
1647444690000|2022-03-16 15:31:30|94714.8|94664.8|94710|94660|94715.6|94665.6|94705.7|94655.7|54
1647444700000|2022-03-16 15:31:40|94710.6|94660.6|94702.9|94652.9|94710.8|94673.3|94691.4|94651.3|60
1647444710000|2022-03-16 15:31:50|94702.3|94652.3|94699.1|94649.1|94702.9|94663.7|94685.1|94638.9|63
1647444720000|2022-03-16 15:32:00|94699.2|94649.2|94710.9|94660.9|94712.1|94672.6|94694.4|94647.9|56
1647444730000|2022-03-16 15:32:10|94710.5|94660.5|94708.6|94658.6|94718.2|94668.2|94707.7|94657.7|45
1647444740000|2022-03-16 15:32:20|94708.5|94658.5|94704.9|94654.9|94709.4|94675.3|94694.2|94654.9|48
1647444750000|2022-03-16 15:32:30|94705.8|94655.8|94708.9|94658.9|94710.8|94660.8|94703.1|94653.1|39
1647444760000|2022-03-16 15:32:40|94709.1|94659.1|94729.7|94679.7|94732.3|94691.9|94693.7|94652.6|54
1647444770000|2022-03-16 15:32:50|94730.6|94680.6|94749.9|94699.9|94753.2|94703.2|94728.5|94678.5|68
1647444780000|2022-03-16 15:33:00|94748.4|94698.4|94774.9|94724.9|94774.9|94724.9|94745.8|94695.8|72
1647444790000|2022-03-16 15:33:10|94775|94725|94775.3|94725.3|94781|94731|94769.7|94719.7|65
1647444800000|2022-03-16 15:33:20|94773.8|94723.8|94743.5|94693.5|94773.8|94723.8|94731.5|94693.1|67
1647444810000|2022-03-16 15:33:30|94744.2|94694.2|94752.5|94702.5|94754.5|94704.5|94744.2|94694.2|36
1647444820000|2022-03-16 15:33:40|94752.2|94702.2|94772.4|94722.4|94775.8|94725.8|94752.2|94702.2|56
1647444830000|2022-03-16 15:33:50|94772.6|94722.6|94777.6|94727.6|94778.5|94728.5|94772|94722|46
1647444840000|2022-03-16 15:34:00|94777.7|94727.7|94780.5|94730.5|94790.5|94740.5|94777.3|94727.3|59
1647444850000|2022-03-16 15:34:10|94770.8|94745.8|94772.5|94722.5|94784|94745.8|94769.3|94722.4|66
1647444860000|2022-03-16 15:34:20|94773.5|94723.5|94768.1|94743.1|94782.6|94743.1|94767.1|94721.7|58
1647444870000|2022-03-16 15:34:30|94767.9|94742.9|94764.7|94739.7|94774.5|94742.9|94760.2|94723.3|56
1647444880000|2022-03-16 15:34:40|94764.8|94739.8|94780.7|94730.7|94780.9|94740.2|94763|94726.8|44
1647444890000|2022-03-16 15:34:50|94780.5|94730.5|94782.7|94732.7|94785.2|94735.2|94780.5|94730.5|52
1647444900000|2022-03-16 15:35:00|94783|94733|94771.8|94721.8|94783|94743.3|94759.7|94721.8|50
1647444910000|2022-03-16 15:35:10|94772.4|94722.4|94778|94728|94778|94728|94770.5|94720.5|50
1647444920000|2022-03-16 15:35:20|94778.2|94728.2|94805.6|94755.6|94808.6|94768.8|94768.8|94727.6|67
1647444930000|2022-03-16 15:35:30|94804.7|94754.7|94786.1|94736.1|94805.4|94755.4|94779.5|94729.5|71
1647444940000|2022-03-16 15:35:40|94786.7|94736.7|94777.1|94752.1|94793.9|94757.3|94776.9|94736|62
1647444950000|2022-03-16 15:35:50|94790.2|94740.2|94773.8|94748.8|94790.2|94752.8|94771.9|94739.8|57
1647444960000|2022-03-16 15:36:00|94773.7|94748.7|94789.2|94764.2|94789.2|94764.2|94772.7|94747.7|57
1647444970000|2022-03-16 15:36:10|94789.3|94764.3|94805|94780|94805.8|94780.8|94789.2|94764.2|72
1647444980000|2022-03-16 15:36:20|94804.6|94779.6|94798.5|94773.5|94808.2|94783.2|94798.5|94773.5|53
1647444990000|2022-03-16 15:36:30|94798.6|94773.6|94789.4|94764.4|94799.2|94774.2|94788.5|94763.5|65
1647445000000|2022-03-16 15:36:40|94788.1|94763.1|94792.5|94767.5|94794.4|94769.4|94788.1|94763.1|49
1647445010000|2022-03-16 15:36:50|94804.5|94754.5|94773|94748|94804.6|94766.6|94772.8|94747.8|69
1647445020000|2022-03-16 15:37:00|94777.4|94752.4|94779.4|94754.4|94781.6|94755|94764.5|94731.5|55
1647445030000|2022-03-16 15:37:10|94780.6|94755.6|94850.9|94800.9|94851.9|94814.9|94778.9|94753.9|66
1647445040000|2022-03-16 15:37:20|94850.8|94800.8|94843.9|94793.9|94855.8|94819.9|94828|94788.1|72
1647445050000|2022-03-16 15:37:30|94842.8|94792.8|94828.1|94803.1|94856.9|94819.2|94827.7|94789.1|73
1647445060000|2022-03-16 15:37:40|94824.8|94799.8|94787.7|94762.7|94827.8|94802.8|94785.1|94754.6|72
1647445070000|2022-03-16 15:37:50|94791.2|94766.2|94834.3|94784.3|94834.5|94784.5|94782.3|94748.7|76
1647445080000|2022-03-16 15:38:00|94836.1|94786.1|94835.3|94785.3|94842.2|94792.2|94835.3|94785.3|75
1647445090000|2022-03-16 15:38:10|94836|94786|94854.8|94804.8|94860.6|94810.6|94834.3|94784.3|78
1647445100000|2022-03-16 15:38:20|94855|94805|94820.2|94795.2|94864.1|94823.5|94820.1|94795.1|72
1647445110000|2022-03-16 15:38:30|94816.4|94791.4|94805.7|94755.7|94831.4|94791.4|94793.2|94752.2|69
1647445120000|2022-03-16 15:38:40|94806.6|94756.6|94801.1|94751.1|94806.6|94756.6|94799.8|94749.8|52
1647445130000|2022-03-16 15:38:50|94800.7|94750.7|94814.6|94789.6|94823.2|94790|94797.3|94750.7|70
1647445140000|2022-03-16 15:39:00|94813.7|94788.7|94796.8|94771.8|94816.1|94791.1|94796.3|94771.3|69
1647445150000|2022-03-16 15:39:10|94796.9|94771.9|94796.9|94771.9|94808.7|94780.8|94791.9|94758.3|69
1647445160000|2022-03-16 15:39:20|94796.6|94771.6|94807.8|94782.8|94818.6|94782.8|94794.3|94753.9|65
1647445170000|2022-03-16 15:39:30|94807.1|94782.1|94798.1|94773.1|94808.3|94783.3|94795.5|94770.5|51
1647445180000|2022-03-16 15:39:40|94798.9|94773.9|94799.9|94774.9|94803.8|94778.8|94795.9|94770.9|50
1647445190000|2022-03-16 15:39:50|94799.8|94774.8|94801|94776|94801|94776|94795.3|94770.3|41
1647445200000|2022-03-16 15:40:00|94801.9|94776.9|94809|94784|94809.4|94784.4|94798.3|94773.3|55
1647445210000|2022-03-16 15:40:10|94810.9|94785.9|94868.4|94818.4|94869.6|94830.6|94810.7|94785.7|72
1647445220000|2022-03-16 15:40:20|94855.3|94830.3|94852.8|94802.8|94863.9|94830.3|94841.1|94802.3|68
1647445230000|2022-03-16 15:40:30|94851.2|94801.2|94854.5|94804.5|94856.6|94806.6|94850.4|94800.4|68
1647445240000|2022-03-16 15:40:40|94855.6|94805.6|94860.1|94810.1|94865|94815|94853.7|94803.7|64
1647445250000|2022-03-16 15:40:50|94860|94810|94861.8|94811.8|94863.2|94822.7|94844.6|94794.6|76
1647445260000|2022-03-16 15:41:00|94861.4|94811.4|94865.8|94815.8|94877.4|94839.1|94855.5|94810.9|69
1647445270000|2022-03-16 15:41:10|94866|94816|94859.8|94809.8|94868.6|94827.8|94850.1|94809.8|69
1647445280000|2022-03-16 15:41:20|94862.8|94812.8|94856.2|94831.2|94869.9|94832.9|94848.7|94806.7|72
1647445290000|2022-03-16 15:41:30|94856.3|94831.3|94833.5|94808.5|94856.4|94831.4|94832.6|94801.7|72
1647445300000|2022-03-16 15:41:40|94833.7|94808.7|94852.5|94802.5|94853.7|94811|94831.1|94797.9|52
1647445310000|2022-03-16 15:41:50|94852.9|94802.9|94844.1|94794.1|94852.9|94802.9|94844.1|94794.1|58
1647445320000|2022-03-16 15:42:00|94845.8|94795.8|94847.4|94797.4|94847.9|94797.9|94838.8|94788.8|66
1647445330000|2022-03-16 15:42:10|94846.9|94796.9|94832.5|94782.5|94847.4|94798.2|94822.9|94782.5|58
1647445340000|2022-03-16 15:42:20|94831.6|94781.6|94816.1|94766.1|94833.7|94786.5|94804.4|94766.1|57
1647445350000|2022-03-16 15:42:30|94815.4|94765.4|94814.8|94764.8|94816.9|94766.9|94810.6|94760.6|53
1647445360000|2022-03-16 15:42:40|94815.2|94765.2|94826.5|94776.5|94827|94777|94815.2|94765.2|61
1647445370000|2022-03-16 15:42:50|94826.2|94776.2|94825.5|94775.5|94827.5|94777.5|94821.2|94771.2|58
1647445380000|2022-03-16 15:43:00|94825.7|94775.7|94836.5|94786.5|94836.5|94786.5|94824.5|94774.5|71
1647445390000|2022-03-16 15:43:10|94836.3|94786.3|94826.2|94776.2|94836.3|94786.3|94825.6|94775.6|62
1647445400000|2022-03-16 15:43:20|94825.9|94775.9|94821.4|94771.4|94826.5|94787.5|94805.6|94771.4|56
1647445410000|2022-03-16 15:43:30|94821.2|94771.2|94802.6|94777.6|94822.8|94777.6|94800.9|94762|57
1647445420000|2022-03-16 15:43:40|94803.3|94778.3|94806.2|94781.2|94828.4|94799.9|94800.9|94767.7|67
1647445430000|2022-03-16 15:43:50|94805.7|94780.7|94817.1|94792.1|94817.1|94792.1|94804.9|94779.9|56
1647445440000|2022-03-16 15:44:00|94817.7|94792.7|94823.1|94798.1|94823.1|94798.1|94815|94790|50
1647445450000|2022-03-16 15:44:10|94823.9|94798.9|94820.3|94770.3|94824.4|94799.4|94807.5|94767.4|58
1647445460000|2022-03-16 15:44:20|94821.3|94771.3|94784.3|94759.3|94821.3|94784.8|94784.3|94751.4|67
1647445470000|2022-03-16 15:44:30|94789.4|94764.4|94768.8|94743.8|94789.9|94764.9|94762.4|94724.7|68
1647445480000|2022-03-16 15:44:40|94770.4|94745.4|94769.3|94744.3|94770.7|94745.7|94767.1|94742.1|55
1647445490000|2022-03-16 15:44:50|94769.9|94744.9|94762.4|94737.4|94770.2|94745.2|94760.8|94735.8|58
1647445500000|2022-03-16 15:45:00|94761.4|94736.4|94760.6|94735.6|94779.2|94740.9|94758|94727|55
1647445510000|2022-03-16 15:45:10|94760.7|94735.7|94763.8|94738.8|94771.8|94739.6|94755.8|94720.6|64
1647445520000|2022-03-16 15:45:20|94763.6|94738.6|94773.9|94748.9|94777.3|94752.3|94763|94738|54
1647445530000|2022-03-16 15:45:30|94770.5|94745.5|94791.1|94766.1|94792.3|94767.3|94767.4|94733.5|58
1647445540000|2022-03-16 15:45:40|94791.5|94766.5|94795|94770|94796.2|94771.2|94790.3|94765.3|60
1647445550000|2022-03-16 15:45:50|94792.6|94767.6|94794.7|94769.7|94799.4|94774.4|94789.6|94764.6|66
1647445560000|2022-03-16 15:46:00|94794.9|94769.9|94796.4|94771.4|94798.8|94773.8|94790.2|94765.2|58
1647445570000|2022-03-16 15:46:10|94796.8|94771.8|94814.4|94764.4|94815|94777.6|94795.7|94761.4|57
1647445580000|2022-03-16 15:46:20|94814.6|94764.6|94782.4|94757.4|94814.6|94776.1|94782.4|94757.4|50
1647445590000|2022-03-16 15:46:30|94776.2|94751.2|94794.5|94769.5|94800.6|94775.6|94774.8|94749.8|71
1647445600000|2022-03-16 15:46:40|94794|94769|94764.1|94739.1|94794|94769|94762.7|94737.7|67
1647445610000|2022-03-16 15:46:50|94764.5|94739.5|94765.3|94740.3|94766.8|94741.8|94763.1|94738.1|45
1647445620000|2022-03-16 15:47:00|94765.1|94740.1|94765.5|94740.5|94768.8|94743.8|94760.2|94735.2|51
1647445630000|2022-03-16 15:47:10|94765.3|94740.3|94761.1|94736.1|94766.8|94741.8|94760.6|94735.6|58
1647445640000|2022-03-16 15:47:20|94761|94736|94768.9|94743.9|94772.9|94747.9|94750.3|94725.3|68
1647445650000|2022-03-16 15:47:30|94769.2|94744.2|94781.1|94731.1|94787.9|94744.2|94767.9|94730.3|61
1647445660000|2022-03-16 15:47:40|94780.8|94730.8|94760.3|94735.3|94785.2|94737.1|94755.8|94717|47
1647445670000|2022-03-16 15:47:50|94760|94735|94755.6|94730.6|94762.2|94737.2|94755.6|94730.6|46
1647445680000|2022-03-16 15:48:00|94755.7|94730.7|94762.2|94737.2|94762.2|94737.2|94754.8|94729.8|54
1647445690000|2022-03-16 15:48:10|94762.4|94737.4|94775.7|94750.7|94777.9|94750.7|94762.4|94727.9|56
1647445700000|2022-03-16 15:48:20|94776.2|94751.2|94786.8|94761.8|94797.4|94762.5|94776.2|94742.5|73
1647445710000|2022-03-16 15:48:30|94787.5|94762.5|94773|94748|94790|94765|94772.2|94747.2|63
1647445720000|2022-03-16 15:48:40|94784.3|94734.3|94785.7|94735.7|94786.1|94748.2|94770.4|94732.2|58
1647445730000|2022-03-16 15:48:50|94785.9|94735.9|94782|94757|94786.8|94759.5|94779|94734|51
1647445740000|2022-03-16 15:49:00|94781.3|94756.3|94771.8|94746.8|94787.5|94756.8|94771.3|94731|54
1647445750000|2022-03-16 15:49:10|94772.8|94747.8|94759.6|94734.6|94786.5|94761.5|94758.5|94733.5|65
1647445760000|2022-03-16 15:49:20|94769.9|94719.9|94752.2|94727.2|94771.4|94733.3|94748.9|94713.8|67
1647445770000|2022-03-16 15:49:30|94752.1|94727.1|94742.5|94717.5|94762.3|94737.3|94739.9|94714.9|71
1647445780000|2022-03-16 15:49:40|94743.4|94718.4|94722.4|94697.4|94751.4|94719.3|94719.2|94689.3|73
1647445790000|2022-03-16 15:49:50|94723.9|94698.9|94718|94693|94725.5|94700.5|94717.3|94692.3|65
1647445800000|2022-03-16 15:50:00|94716.2|94691.2|94718.6|94693.6|94726.7|94701.7|94716.2|94691.2|72
1647445810000|2022-03-16 15:50:10|94716.9|94691.9|94713.2|94688.2|94722|94697|94712.7|94687.7|51
1647445820000|2022-03-16 15:50:20|94713.1|94688.1|94723.1|94698.1|94737.7|94698.9|94713.1|94685.7|56
1647445830000|2022-03-16 15:50:30|94725.2|94700.2|94729.4|94704.4|94729.6|94704.6|94722.8|94697.8|44
1647445840000|2022-03-16 15:50:40|94728|94703|94736.4|94711.4|94739.9|94714.9|94727.5|94702.5|49
1647445850000|2022-03-16 15:50:50|94736.2|94711.2|94739.4|94714.4|94740.3|94715.3|94735.8|94710.8|38
1647445860000|2022-03-16 15:51:00|94739.5|94714.5|94729.5|94704.5|94739.5|94714.5|94726.6|94701.6|54
1647445870000|2022-03-16 15:51:10|94728.9|94703.9|94727.7|94702.7|94729.5|94704.5|94720.4|94695.4|62
1647445880000|2022-03-16 15:51:20|94727.5|94702.5|94727|94702|94728.3|94703.3|94724|94699|47
1647445890000|2022-03-16 15:51:30|94727.2|94702.2|94728.9|94703.9|94730.8|94705.8|94725|94700|51
1647445900000|2022-03-16 15:51:40|94728.6|94703.6|94731.7|94706.7|94732.2|94707.2|94722.1|94697.1|61
1647445910000|2022-03-16 15:51:50|94731.8|94706.8|94731.4|94706.4|94732.6|94707.6|94731.2|94706.2|26
1647445920000|2022-03-16 15:52:00|94730.8|94705.8|94724|94699|94731.2|94706.2|94723.3|94698.3|46
1647445930000|2022-03-16 15:52:10|94723.9|94698.9|94722.9|94697.9|94727.3|94702.3|94722|94697|52
1647445940000|2022-03-16 15:52:20|94723.3|94698.3|94714.2|94689.2|94723.3|94698.3|94712.7|94687.7|53
1647445950000|2022-03-16 15:52:30|94713.9|94688.9|94715.1|94690.1|94723.4|94698.4|94711.9|94686.9|58
1647445960000|2022-03-16 15:52:40|94713.5|94688.5|94707.8|94682.8|94716.4|94691.4|94706.9|94681.9|66
1647445970000|2022-03-16 15:52:50|94709.1|94684.1|94700.5|94675.5|94709.7|94684.7|94698.3|94673.3|64
1647445980000|2022-03-16 15:53:00|94701.2|94676.2|94708.7|94683.7|94709|94684|94695.7|94670.7|70
1647445990000|2022-03-16 15:53:10|94708|94683|94716.2|94691.2|94717.1|94692.1|94706|94681|55
1647446000000|2022-03-16 15:53:20|94716.7|94691.7|94710.6|94685.6|94719.1|94694.1|94710.4|94685.4|60
1647446010000|2022-03-16 15:53:30|94711.6|94686.6|94706.4|94681.4|94712.1|94687.1|94702.4|94677.4|72
1647446020000|2022-03-16 15:53:40|94706.8|94681.8|94709|94684|94713.7|94688.7|94703.3|94678.3|65
1647446030000|2022-03-16 15:53:50|94709.2|94684.2|94700.2|94675.2|94712.5|94687.5|94700.2|94675.2|66
1647446040000|2022-03-16 15:54:00|94699.6|94674.6|94693.2|94668.2|94700.4|94675.4|94690.3|94665.3|68
1647446050000|2022-03-16 15:54:10|94693.4|94668.4|94703.7|94678.7|94704.3|94679.3|94692|94667|67
1647446060000|2022-03-16 15:54:20|94703.8|94678.8|94700.3|94675.3|94704.2|94679.2|94699.8|94674.8|52
1647446070000|2022-03-16 15:54:30|94700.8|94675.8|94688.8|94663.8|94700.8|94675.8|94686.3|94661.3|74
1647446080000|2022-03-16 15:54:40|94689.6|94664.6|94681.2|94656.2|94694.6|94669.6|94678.8|94653.8|68
1647446090000|2022-03-16 15:54:50|94682.5|94657.5|94684.5|94659.5|94684.9|94659.9|94676.6|94651.6|63
1647446100000|2022-03-16 15:55:00|94680.7|94655.7|94660.1|94635.1|94681.8|94656.8|94660.1|94635.1|72
1647446110000|2022-03-16 15:55:10|94655.7|94630.7|94652.9|94627.9|94670.2|94636.9|94650|94615.9|70
1647446120000|2022-03-16 15:55:20|94653.1|94628.1|94644.2|94619.2|94653.1|94628.1|94641.8|94616.8|61
1647446130000|2022-03-16 15:55:30|94647.1|94622.1|94658.3|94608.3|94662.3|94623.6|94638.9|94603.4|72
1647446140000|2022-03-16 15:55:40|94658.5|94608.5|94647.3|94597.3|94666.5|94625.6|94636|94595.4|74
1647446150000|2022-03-16 15:55:50|94648.3|94598.3|94621.6|94596.6|94648.3|94603.6|94617.6|94583|64
1647446160000|2022-03-16 15:56:00|94622|94597|94644.1|94619.1|94645.1|94620.1|94621.4|94596.4|69
1647446170000|2022-03-16 15:56:10|94645.6|94620.6|94660.9|94635.9|94671.2|94635.9|94644.4|94616.9|75
1647446180000|2022-03-16 15:56:20|94660.7|94635.7|94661.9|94636.9|94669.6|94644.6|94658.2|94633.2|70
1647446190000|2022-03-16 15:56:30|94663|94638|94711|94686|94711.7|94686.7|94658.1|94633.1|75
1647446200000|2022-03-16 15:56:40|94711.4|94686.4|94710.8|94685.8|94725.8|94690.4|94701.8|94669.3|75
1647446210000|2022-03-16 15:56:50|94709.9|94684.9|94724.8|94674.8|94726.5|94688|94698.4|94670.4|79
1647446220000|2022-03-16 15:57:00|94723.2|94673.2|94702|94677|94723.2|94687.7|94695.4|94666|75
1647446230000|2022-03-16 15:57:10|94703.2|94678.2|94703.8|94678.8|94709.7|94684.7|94703.2|94678.2|68
1647446240000|2022-03-16 15:57:20|94716.4|94666.4|94686.1|94661.1|94716.4|94674.8|94684|94659|72
1647446250000|2022-03-16 15:57:30|94687.1|94662.1|94692.3|94667.3|94711.4|94686.4|94676.8|94651.8|74
1647446260000|2022-03-16 15:57:40|94692.4|94667.4|94699.7|94674.7|94702.9|94677.9|94688.9|94663.9|68
1647446270000|2022-03-16 15:57:50|94693.7|94668.7|94707.5|94682.5|94727.4|94702.4|94693.7|94668.7|79
1647446280000|2022-03-16 15:58:00|94707.1|94682.1|94671|94646|94708.8|94683.8|94671|94646|70
1647446290000|2022-03-16 15:58:10|94669.5|94644.5|94671.7|94646.7|94687.8|94662.8|94661.6|94636.6|72
1647446300000|2022-03-16 15:58:20|94671.8|94646.8|94654.8|94629.8|94675.3|94650.3|94645.6|94620.6|76
1647446310000|2022-03-16 15:58:30|94656.3|94631.3|94645.6|94620.6|94684.3|94659.3|94644.9|94619.9|71
1647446320000|2022-03-16 15:58:40|94644.6|94619.6|94680.2|94655.2|94680.2|94655.2|94638.2|94613.2|76
1647446330000|2022-03-16 15:58:50|94680.3|94655.3|94675.9|94650.9|94681|94656|94665.8|94640.8|67
1647446340000|2022-03-16 15:59:00|94676.2|94651.2|94671.9|94646.9|94689|94664|94671.9|94646.9|71
1647446350000|2022-03-16 15:59:10|94671.4|94646.4|94669.4|94644.4|94686.8|94661.8|94660.5|94635.5|71
1647446360000|2022-03-16 15:59:20|94669.9|94644.9|94669|94644|94683.4|94658.4|94667.9|94642.9|70
1647446370000|2022-03-16 15:59:30|94669.8|94644.8|94681.4|94656.4|94696.9|94671.9|94658.5|94633.5|73
1647446380000|2022-03-16 15:59:40|94676.3|94651.3|94676.9|94651.9|94692.6|94667.6|94673.9|94648.9|72
1647446390000|2022-03-16 15:59:50|94677.3|94652.3|94664.8|94639.8|94680|94655|94661.9|94636.9|77
1647446400000|2022-03-16 16:00:00|94662.6|94637.6|94667.2|94642.2|94671|94646|94658|94633|71
1647446410000|2022-03-16 16:00:10|94668|94643|94661.5|94636.5|94668.7|94643.7|94661.4|94636.4|70
1647446420000|2022-03-16 16:00:20|94655|94630|94665.2|94640.2|94665.2|94640.2|94639.5|94614.5|73
1647446430000|2022-03-16 16:00:30|94665.8|94640.8|94674.4|94649.4|94675.7|94650.7|94656.9|94631.9|71
1647446440000|2022-03-16 16:00:40|94671.2|94646.2|94646.1|94621.1|94671.5|94646.2|94646.1|94616|74
1647446450000|2022-03-16 16:00:50|94645.8|94620.8|94673.4|94623.4|94673.7|94648.7|94643|94618|72
1647446460000|2022-03-16 16:01:00|94674.5|94624.5|94662.2|94637.2|94674.5|94637.4|94649.1|94613.9|71
1647446470000|2022-03-16 16:01:10|94660.7|94635.7|94670.9|94620.9|94672.4|94638.3|94645.1|94614.5|76
1647446480000|2022-03-16 16:01:20|94671.1|94621.1|94665.2|94640.2|94678.9|94641.6|94662.4|94615.2|70
1647446490000|2022-03-16 16:01:30|94663.9|94638.9|94695.3|94645.3|94697.2|94660|94662.6|94624.9|79
1647446500000|2022-03-16 16:01:40|94696.7|94646.7|94680.4|94630.4|94696.7|94646.7|94658.8|94612.3|74
1647446510000|2022-03-16 16:01:50|94680.5|94630.5|94668.6|94643.6|94684.4|94647.8|94663.1|94622.8|71
1647446520000|2022-03-16 16:02:00|94668.3|94643.3|94651.5|94626.5|94672.9|94645.5|94646.4|94621.4|71
1647446530000|2022-03-16 16:02:10|94651.8|94626.8|94664.9|94639.9|94669.7|94644.7|94641.7|94616.7|76
1647446540000|2022-03-16 16:02:20|94662.3|94637.3|94647.7|94622.7|94662.9|94637.9|94636.7|94611.7|75
1647446550000|2022-03-16 16:02:30|94647.4|94622.4|94632|94607|94652.9|94627.9|94631.2|94606.2|72
1647446560000|2022-03-16 16:02:40|94632.2|94607.2|94641.8|94591.8|94651.4|94608.5|94630.9|94588.9|69
1647446570000|2022-03-16 16:02:50|94642.5|94592.5|94648|94598|94654.4|94604.4|94642.3|94592.3|59
1647446580000|2022-03-16 16:03:00|94645.8|94595.8|94647.8|94597.8|94651.2|94601.2|94645.2|94595.2|52
1647446590000|2022-03-16 16:03:10|94648.1|94598.1|94642.6|94592.6|94650.2|94600.2|94641.4|94591.4|43
1647446600000|2022-03-16 16:03:20|94643|94593|94625|94575|94644|94594|94624.9|94574.9|63
1647446610000|2022-03-16 16:03:30|94625.3|94575.3|94624.9|94574.9|94628.3|94578.3|94624.2|94574.2|57
1647446620000|2022-03-16 16:03:40|94624.7|94574.7|94624.9|94574.9|94629.7|94579.7|94622.5|94572.5|67
1647446630000|2022-03-16 16:03:50|94625|94575|94622.9|94572.9|94625|94575|94620.8|94570.8|35
1647446640000|2022-03-16 16:04:00|94622.7|94572.7|94628|94578|94629.6|94579.6|94615.4|94565.4|60
1647446650000|2022-03-16 16:04:10|94631.3|94581.3|94619.4|94569.4|94631.3|94581.3|94616.2|94566.2|56
1647446660000|2022-03-16 16:04:20|94619.5|94569.5|94610.6|94560.6|94620.3|94570.3|94609.4|94559.4|57
1647446670000|2022-03-16 16:04:30|94610.4|94560.4|94614.1|94564.1|94614.5|94564.5|94607.3|94557.3|42
1647446680000|2022-03-16 16:04:40|94614.9|94564.9|94614.5|94564.5|94620.6|94570.6|94611.6|94561.6|63
1647446690000|2022-03-16 16:04:50|94615|94565|94606.7|94556.7|94615|94565|94604.3|94554.3|38
1647446700000|2022-03-16 16:05:00|94606.5|94556.5|94588|94538|94606.6|94556.6|94588|94538|62
1647446710000|2022-03-16 16:05:10|94587.7|94537.7|94594.5|94544.5|94596.3|94546.3|94586.5|94536.5|61
1647446720000|2022-03-16 16:05:20|94593.9|94543.9|94603.2|94553.2|94604.3|94554.3|94593.3|94543.3|58
1647446730000|2022-03-16 16:05:30|94602.5|94552.5|94619.7|94569.7|94625.2|94575.2|94602.5|94552.5|68
1647446740000|2022-03-16 16:05:40|94619.2|94569.2|94627.2|94577.2|94629.6|94579.6|94619.2|94569.2|46
1647446750000|2022-03-16 16:05:50|94627.7|94577.7|94630.1|94580.1|94635.2|94585.2|94626|94576|51
1647446760000|2022-03-16 16:06:00|94631.7|94581.7|94629.2|94579.2|94631.7|94581.7|94619|94569|60
1647446770000|2022-03-16 16:06:10|94626.6|94576.6|94631.4|94581.4|94634.8|94584.8|94624.6|94574.6|51
1647446780000|2022-03-16 16:06:20|94631.9|94581.9|94633.4|94583.4|94634.4|94584.4|94629.3|94579.3|48
1647446790000|2022-03-16 16:06:30|94630.8|94580.8|94640|94590|94643.6|94593.6|94630.8|94580.8|58
1647446800000|2022-03-16 16:06:40|94639.4|94589.4|94634.1|94584.1|94640.6|94590.6|94634.1|94584.1|54
1647446810000|2022-03-16 16:06:50|94635.1|94585.1|94637.8|94587.8|94642.7|94592.7|94634.6|94584.6|64
1647446820000|2022-03-16 16:07:00|94638.3|94588.3|94635.9|94585.9|94640.1|94590.1|94634.8|94584.8|53
1647446830000|2022-03-16 16:07:10|94636.1|94586.1|94620.6|94570.6|94637.6|94587.6|94619.9|94569.9|44
1647446840000|2022-03-16 16:07:20|94621|94571|94618.5|94568.5|94623.8|94573.8|94618.5|94568.5|55
1647446850000|2022-03-16 16:07:30|94618.6|94568.6|94610.5|94560.5|94619|94569|94604.5|94554.5|57
1647446860000|2022-03-16 16:07:40|94611|94561|94576.7|94526.7|94611|94561|94576.7|94526.7|55
1647446870000|2022-03-16 16:07:50|94575.2|94525.2|94592|94542|94598|94548|94568.9|94518.9|68
1647446880000|2022-03-16 16:08:00|94591.9|94541.9|94579.5|94529.5|94591.9|94549.2|94566.1|94527.9|53
1647446890000|2022-03-16 16:08:10|94579.4|94529.4|94587.7|94537.7|94589.9|94539.9|94575.2|94525.2|57
1647446900000|2022-03-16 16:08:20|94588|94538|94575.2|94525.2|94588|94538|94575|94525|52
1647446910000|2022-03-16 16:08:30|94574.4|94524.4|94567.3|94517.3|94574.4|94524.4|94567.3|94517.3|62
1647446920000|2022-03-16 16:08:40|94567.4|94517.4|94581.2|94531.2|94581.2|94531.2|94566|94516|55
1647446930000|2022-03-16 16:08:50|94579.9|94529.9|94581.1|94531.1|94583.1|94533.1|94575.9|94525.9|58
1647446940000|2022-03-16 16:09:00|94581.4|94531.4|94576.8|94526.8|94581.4|94531.4|94573.3|94523.3|58
1647446950000|2022-03-16 16:09:10|94577.8|94527.8|94578.3|94528.3|94585.9|94535.9|94573.8|94523.8|62
1647446960000|2022-03-16 16:09:20|94578.6|94528.6|94581.8|94531.8|94587.9|94537.9|94578.2|94528.2|65
1647446970000|2022-03-16 16:09:30|94582.5|94532.5|94579|94529|94582.5|94532.5|94574.8|94524.8|66
1647446980000|2022-03-16 16:09:40|94579.1|94529.1|94577.2|94527.2|94586.6|94536.6|94576.9|94526.9|66
1647446990000|2022-03-16 16:09:50|94577.1|94527.1|94589.7|94539.7|94590.7|94540.7|94575.4|94525.4|67
1647447000000|2022-03-16 16:10:00|94589.8|94539.8|94592.1|94542.1|94604|94554|94589|94539|62
1647447010000|2022-03-16 16:10:10|94591.6|94541.6|94594.6|94544.6|94595.5|94545.5|94589.9|94539.9|55
1647447020000|2022-03-16 16:10:20|94593.7|94543.7|94602.7|94552.7|94602.9|94552.9|94593.7|94543.7|52
1647447030000|2022-03-16 16:10:30|94602.9|94552.9|94608.3|94558.3|94608.3|94569.7|94594.6|94551.8|51
1647447040000|2022-03-16 16:10:40|94608|94558|94609.9|94559.9|94609.9|94559.9|94606.6|94556.6|40
1647447050000|2022-03-16 16:10:50|94610.2|94560.2|94610.9|94560.9|94614.5|94564.5|94607.6|94557.6|47
1647447060000|2022-03-16 16:11:00|94610.7|94560.7|94601.6|94551.6|94611.8|94561.8|94600.4|94550.4|47
1647447070000|2022-03-16 16:11:10|94602.1|94552.1|94598.7|94548.7|94602.1|94552.1|94598.4|94548.4|51
1647447080000|2022-03-16 16:11:20|94598.9|94548.9|94597.4|94547.4|94601.6|94551.6|94596.8|94546.8|50
1647447090000|2022-03-16 16:11:30|94597.1|94547.1|94598.3|94548.3|94598.3|94548.3|94594.9|94544.9|46
1647447100000|2022-03-16 16:11:40|94595.8|94545.8|94590.3|94540.3|94596.6|94546.6|94588.7|94538.7|34
1647447110000|2022-03-16 16:11:50|94589.1|94539.1|94582.4|94532.4|94589.1|94539.1|94575.6|94525.6|59
1647447120000|2022-03-16 16:12:00|94581.9|94531.9|94581.6|94531.6|94582.8|94532.8|94579.4|94529.4|42
1647447130000|2022-03-16 16:12:10|94581.8|94531.8|94600.9|94550.9|94603.4|94553.4|94581.8|94531.8|56
1647447140000|2022-03-16 16:12:20|94601.1|94551.1|94615.1|94565.1|94616|94566|94600.5|94550.5|64
1647447150000|2022-03-16 16:12:30|94615|94565|94614.7|94564.7|94615.8|94565.8|94612|94562|43
1647447160000|2022-03-16 16:12:40|94616|94566|94611.6|94561.6|94618|94568|94611.2|94561.2|35
1647447170000|2022-03-16 16:12:50|94610.2|94560.2|94607.8|94557.8|94613.2|94563.2|94607.8|94557.8|48
1647447180000|2022-03-16 16:13:00|94605.8|94555.8|94612|94562|94613.4|94563.4|94605|94555|45
1647447190000|2022-03-16 16:13:10|94611.5|94561.5|94608.6|94558.6|94613.6|94576.4|94599.4|94557.3|44
1647447200000|2022-03-16 16:13:20|94608.5|94558.5|94603.7|94553.7|94609.1|94559.1|94601|94551|41
1647447210000|2022-03-16 16:13:30|94603.8|94553.8|94606.6|94556.6|94606.6|94556.6|94593.9|94543.9|56
1647447220000|2022-03-16 16:13:40|94605.3|94555.3|94606.9|94556.9|94609.4|94559.4|94604.6|94554.6|38
1647447230000|2022-03-16 16:13:50|94606.6|94556.6|94613.6|94563.6|94613.6|94563.6|94604.5|94554.5|47
1647447240000|2022-03-16 16:14:00|94611.4|94561.4|94612|94562|94613.1|94563.1|94607.4|94557.4|41
1647447250000|2022-03-16 16:14:10|94611.5|94561.5|94596.4|94546.4|94611.5|94561.5|94593.9|94543.9|51
1647447260000|2022-03-16 16:14:20|94596.2|94546.2|94597.4|94547.4|94597.4|94547.4|94588.3|94538.3|43
1647447270000|2022-03-16 16:14:30|94597.1|94547.1|94592.4|94542.4|94597.6|94547.6|94592.2|94542.2|47
1647447280000|2022-03-16 16:14:40|94596.2|94546.2|94597|94547|94599|94549|94592.6|94542.6|48
1647447290000|2022-03-16 16:14:50|94598.1|94548.1|94547.4|94522.4|94598.1|94548.1|94547.4|94512.2|56
1647447300000|2022-03-16 16:15:00|94549.4|94524.4|94570|94520|94577.1|94527.1|94547.2|94513.8|69
1647447310000|2022-03-16 16:15:10|94569.7|94519.7|94578|94528|94579.2|94529.2|94567.2|94517.2|55
1647447320000|2022-03-16 16:15:20|94578.2|94528.2|94576.3|94526.3|94583.7|94533.7|94576.3|94526.3|54
1647447330000|2022-03-16 16:15:30|94575.9|94525.9|94573.3|94523.3|94576.7|94526.7|94566.5|94516.5|50
1647447340000|2022-03-16 16:15:40|94573.4|94523.4|94565.3|94540.3|94576.8|94540.8|94563.5|94521.6|47
1647447350000|2022-03-16 16:15:50|94565|94540|94566.3|94541.3|94582.1|94542.8|94563.8|94528.4|37
1647447360000|2022-03-16 16:16:00|94566.4|94541.4|94570.8|94545.8|94570.8|94545.8|94564.9|94539.9|38
1647447370000|2022-03-16 16:16:10|94570.9|94545.9|94566|94541|94583.9|94547.5|94565.8|94529.9|39
1647447380000|2022-03-16 16:16:20|94564.3|94539.3|94586.5|94536.5|94589.4|94541.5|94561.2|94526.1|57
1647447390000|2022-03-16 16:16:30|94587.4|94537.4|94585.9|94535.9|94600.6|94559.2|94577.5|94529.6|50
1647447400000|2022-03-16 16:16:40|94586|94536|94589.2|94539.2|94590|94540|94581.6|94531.6|50
1647447410000|2022-03-16 16:16:50|94591.4|94541.4|94586.3|94536.3|94597|94547|94584.5|94534.5|51
1647447420000|2022-03-16 16:17:00|94582.1|94532.1|94606.2|94556.2|94606.9|94564.9|94581.1|94531.7|61
1647447430000|2022-03-16 16:17:10|94606.9|94556.9|94612.1|94562.1|94612.1|94562.1|94598.7|94548.7|47
1647447440000|2022-03-16 16:17:20|94612.3|94562.3|94613.5|94563.5|94615.1|94565.1|94608.7|94558.7|54
1647447450000|2022-03-16 16:17:30|94613.3|94563.3|94611.2|94561.2|94614.4|94564.4|94609.7|94559.7|54
1647447460000|2022-03-16 16:17:40|94610.9|94560.9|94613.8|94563.8|94615.1|94565.1|94609.8|94559.8|51
1647447470000|2022-03-16 16:17:50|94613.4|94563.4|94615|94565|94615.5|94565.5|94609.8|94559.8|48
1647447480000|2022-03-16 16:18:00|94614.8|94564.8|94614.9|94564.9|94616.1|94577.9|94597.9|94560.8|58
1647447490000|2022-03-16 16:18:10|94616.8|94566.8|94608.6|94583.6|94629.3|94583.6|94608.6|94566.7|67
1647447500000|2022-03-16 16:18:20|94606.4|94581.4|94606.5|94581.5|94618.3|94583.1|94600.9|94561.1|56
1647447510000|2022-03-16 16:18:30|94606.4|94581.4|94618.2|94568.2|94620.1|94582.9|94605.7|94564.9|50
1647447520000|2022-03-16 16:18:40|94616.3|94566.3|94624|94574|94631.3|94581.3|94607.9|94557.9|54
1647447530000|2022-03-16 16:18:50|94622.8|94572.8|94592.3|94542.3|94622.8|94576|94584.9|94539.6|67
1647447540000|2022-03-16 16:19:00|94590.3|94540.3|94589.2|94539.2|94593|94543|94579.4|94529.4|62
1647447550000|2022-03-16 16:19:10|94590|94540|94594.6|94544.6|94597.7|94547.7|94587.8|94537.8|54
1647447560000|2022-03-16 16:19:20|94594.8|94544.8|94600.8|94550.8|94600.8|94550.8|94590.7|94540.7|54
1647447570000|2022-03-16 16:19:30|94601.8|94551.8|94607.3|94557.3|94611.7|94561.7|94600.6|94550.6|60
1647447580000|2022-03-16 16:19:40|94607.5|94557.5|94597.1|94547.1|94608.4|94558.4|94593|94543|42
1647447590000|2022-03-16 16:19:50|94596.7|94546.7|94598.5|94548.5|94608.8|94558.8|94596.7|94546.7|60
1647447600000|2022-03-16 16:20:00|94598.8|94548.8|94595.9|94545.9|94602.2|94552.2|94593.5|94543.5|57
1647447610000|2022-03-16 16:20:10|94598.2|94548.2|94601.8|94551.8|94604.3|94554.3|94598.2|94548.2|55
1647447620000|2022-03-16 16:20:20|94602.1|94552.1|94586|94536|94602.6|94561.7|94576.1|94534.1|62
1647447630000|2022-03-16 16:20:30|94584.9|94534.9|94585|94535|94590|94540|94584.8|94534.8|44
1647447640000|2022-03-16 16:20:40|94583.4|94533.4|94579.9|94529.9|94591|94541|94579.9|94529.9|67
1647447650000|2022-03-16 16:20:50|94580|94530|94562.5|94512.5|94582.4|94532.4|94562.5|94512.5|60
1647447660000|2022-03-16 16:21:00|94562.4|94512.4|94567.2|94517.2|94568.3|94518.3|94559.4|94509.4|72
1647447670000|2022-03-16 16:21:10|94567.3|94517.3|94560.3|94510.3|94573.3|94523.3|94557.8|94507.8|64
1647447680000|2022-03-16 16:21:20|94560.2|94510.2|94566.6|94516.6|94572.7|94522.7|94557.2|94507.2|60
1647447690000|2022-03-16 16:21:30|94567.1|94517.1|94565.3|94515.3|94573.5|94523.5|94565.1|94515.1|49
1647447700000|2022-03-16 16:21:40|94565.9|94515.9|94553|94503|94566|94516|94549.9|94499.9|61
1647447710000|2022-03-16 16:21:50|94552.3|94502.3|94553.3|94503.3|94555.4|94505.4|94550|94500|60
1647447720000|2022-03-16 16:22:00|94554.4|94504.4|94558.2|94508.2|94563.2|94513.2|94554.4|94504.4|64
1647447730000|2022-03-16 16:22:10|94558.4|94508.4|94568.7|94518.7|94569.3|94519.3|94558.4|94508.4|59
1647447740000|2022-03-16 16:22:20|94569.6|94519.6|94569.9|94519.9|94571|94522.6|94547|94508.6|66
1647447750000|2022-03-16 16:22:30|94571.1|94521.1|94571.7|94521.7|94573.3|94529.1|94551.4|94513.1|50
1647447760000|2022-03-16 16:22:40|94570.9|94520.9|94565.7|94515.7|94570.9|94527.7|94550.4|94511.5|63
1647447770000|2022-03-16 16:22:50|94566.7|94516.7|94563|94513|94570.7|94520.7|94562.6|94512.6|49
1647447780000|2022-03-16 16:23:00|94564.5|94514.5|94555.6|94505.6|94564.5|94514.5|94544.9|94494.9|74
1647447790000|2022-03-16 16:23:10|94555.1|94505.1|94553.5|94503.5|94558.3|94508.3|94552.6|94502.6|52
1647447800000|2022-03-16 16:23:20|94553.6|94503.6|94562|94512|94567.6|94517.6|94553.6|94503.6|61
1647447810000|2022-03-16 16:23:30|94562.2|94512.2|94558.2|94508.2|94566.3|94516.3|94555.8|94505.8|62
1647447820000|2022-03-16 16:23:40|94558.5|94508.5|94558.9|94508.9|94560.1|94510.1|94556.9|94506.9|41
1647447830000|2022-03-16 16:23:50|94559.3|94509.3|94562.6|94512.6|94567|94517|94559.3|94509.3|45
1647447840000|2022-03-16 16:24:00|94563.3|94513.3|94562.6|94512.6|94563.7|94513.7|94559.6|94509.6|42
1647447850000|2022-03-16 16:24:10|94562.5|94512.5|94565.8|94515.8|94566.2|94516.2|94559.8|94509.8|44
1647447860000|2022-03-16 16:24:20|94561.8|94511.8|94562.9|94512.9|94565.4|94515.4|94561.8|94511.8|29
1647447870000|2022-03-16 16:24:30|94562.7|94512.7|94564.8|94514.8|94566.3|94516.3|94559.7|94509.7|35
1647447880000|2022-03-16 16:24:40|94561.7|94511.7|94568|94518|94570.1|94520.1|94561.7|94511.7|55
1647447890000|2022-03-16 16:24:50|94569.1|94519.1|94569.2|94519.2|94570.8|94520.8|94567.1|94517.1|41
1647447900000|2022-03-16 16:25:00|94569.4|94519.4|94576.3|94526.3|94576.9|94526.9|94568.5|94518.5|58
1647447910000|2022-03-16 16:25:10|94576.2|94526.2|94577.4|94527.4|94578.3|94528.3|94573.4|94523.4|59
1647447920000|2022-03-16 16:25:20|94572.1|94522.1|94582.6|94532.6|94582.6|94532.6|94571.8|94521.8|58
1647447930000|2022-03-16 16:25:30|94582.3|94532.3|94579.2|94529.2|94583.3|94533.3|94575.9|94525.9|55
1647447940000|2022-03-16 16:25:40|94579.5|94529.5|94586.2|94536.2|94591.2|94541.2|94576.6|94526.6|66
1647447950000|2022-03-16 16:25:50|94585.8|94535.8|94583.5|94533.5|94586.3|94536.3|94580.8|94530.8|41
1647447960000|2022-03-16 16:26:00|94583.2|94533.2|94569.2|94544.2|94583.2|94547.8|94561.7|94531.7|67
1647447970000|2022-03-16 16:26:10|94568.6|94543.6|94581.2|94531.2|94581.2|94544.3|94566.2|94531.2|50
1647447980000|2022-03-16 16:26:20|94581|94531|94577.6|94527.6|94581.9|94531.9|94573|94523|59
1647447990000|2022-03-16 16:26:30|94577.7|94527.7|94571.7|94521.7|94586.7|94536.7|94571.7|94521.7|41
1647448000000|2022-03-16 16:26:40|94573.5|94523.5|94575.1|94525.1|94579.2|94529.2|94571.9|94521.9|54
1647448010000|2022-03-16 16:26:50|94573.8|94523.8|94574|94524|94578.8|94528.8|94572.1|94522.1|32
1647448020000|2022-03-16 16:27:00|94573.9|94523.9|94576.5|94526.5|94580.4|94530.4|94573.9|94523.9|42
1647448030000|2022-03-16 16:27:10|94576.1|94526.1|94577|94527|94578.5|94528.5|94574.3|94524.3|29
1647448040000|2022-03-16 16:27:20|94577.1|94527.1|94578.1|94528.1|94578.2|94528.2|94575.5|94525.5|40
1647448050000|2022-03-16 16:27:30|94573.3|94523.3|94570.8|94520.8|94577.8|94527.8|94570.8|94520.8|40
1647448060000|2022-03-16 16:27:40|94570.2|94520.2|94575.7|94525.7|94576.3|94526.3|94570.2|94520.2|41
1647448070000|2022-03-16 16:27:50|94575.8|94525.8|94562.1|94537.1|94575.9|94539.1|94560|94525.7|35
1647448080000|2022-03-16 16:28:00|94562.4|94537.4|94567.1|94542.1|94567.1|94542.1|94562|94537|46
1647448090000|2022-03-16 16:28:10|94567.8|94542.8|94562.8|94537.8|94568.5|94543.5|94561|94536|50
1647448100000|2022-03-16 16:28:20|94562.4|94537.4|94567.1|94542.1|94568.4|94543.4|94562.4|94537.4|55
1647448110000|2022-03-16 16:28:30|94567.6|94542.6|94559.6|94534.6|94568.2|94543.2|94559|94534|59
1647448120000|2022-03-16 16:28:40|94559.4|94534.4|94539.4|94514.4|94560|94535|94535.7|94502.4|68
1647448130000|2022-03-16 16:28:50|94539.6|94514.6|94555.3|94505.3|94557.9|94517.3|94536|94504.6|46
1647448140000|2022-03-16 16:29:00|94554.1|94504.1|94548.8|94498.8|94554.1|94504.1|94545.6|94495.6|64
1647448150000|2022-03-16 16:29:10|94548.2|94498.2|94549.8|94499.8|94552.2|94502.2|94545|94495|70
1647448160000|2022-03-16 16:29:20|94549.7|94499.7|94535.6|94510.6|94550.2|94513|94530.9|94496.7|71
1647448170000|2022-03-16 16:29:30|94536.2|94511.2|94542.3|94492.3|94549.8|94511.8|94529.4|94492.3|62
1647448180000|2022-03-16 16:29:40|94543|94493|94531.5|94481.5|94543.2|94511|94526|94476.8|73
1647448190000|2022-03-16 16:29:50|94530.5|94480.5|94533.1|94483.1|94533.5|94483.5|94530.2|94480.2|50
1647448200000|2022-03-16 16:30:00|94533.5|94483.5|94535.8|94485.8|94544.7|94494.7|94532.5|94482.5|70
1647448210000|2022-03-16 16:30:10|94536|94486|94534.6|94484.6|94536.4|94486.4|94532.7|94482.7|55
1647448220000|2022-03-16 16:30:20|94534.3|94484.3|94529.5|94479.5|94534.5|94484.5|94528.7|94478.7|50
1647448230000|2022-03-16 16:30:30|94529.6|94479.6|94506.3|94456.3|94531|94492.9|94496.4|94453.8|71
1647448240000|2022-03-16 16:30:40|94506.5|94456.5|94507.2|94457.2|94516.3|94466.3|94506.1|94456.1|61
1647448250000|2022-03-16 16:30:50|94505.7|94455.7|94496.3|94446.3|94505.7|94467.7|94490.9|94443.2|56
1647448260000|2022-03-16 16:31:00|94494.4|94444.4|94500.5|94450.5|94503.4|94453.4|94494.4|94444.4|65
1647448270000|2022-03-16 16:31:10|94499.2|94449.2|94498.5|94448.5|94501.4|94451.4|94496.7|94446.7|71
1647448280000|2022-03-16 16:31:20|94499.8|94449.8|94497.9|94447.9|94500.6|94450.6|94495.1|94445.1|60
1647448290000|2022-03-16 16:31:30|94497.8|94447.8|94497.1|94447.1|94503.9|94453.9|94494.8|94444.8|65
1647448300000|2022-03-16 16:31:40|94496.9|94446.9|94478.9|94428.9|94497.4|94447.4|94476.7|94426.7|55
1647448310000|2022-03-16 16:31:50|94478.5|94428.5|94488.9|94438.9|94493.2|94443.2|94477.8|94427.8|64
1647448320000|2022-03-16 16:32:00|94489.1|94439.1|94498.7|94448.7|94498.7|94448.7|94486.2|94436.2|48
1647448330000|2022-03-16 16:32:10|94498.5|94448.5|94498.5|94448.5|94498.7|94462.4|94487.4|94442.4|46
1647448340000|2022-03-16 16:32:20|94498.7|94448.7|94478.4|94453.4|94498.7|94457|94478|94443.4|42
1647448350000|2022-03-16 16:32:30|94477.5|94452.5|94486.3|94436.3|94488.7|94452.5|94470.1|94434.7|54
1647448360000|2022-03-16 16:32:40|94473|94448|94471.2|94446.2|94487|94448.6|94462.3|94430.7|58
1647448370000|2022-03-16 16:32:50|94470.1|94445.1|94472.8|94447.8|94474.3|94449.3|94469.5|94444.5|49
1647448380000|2022-03-16 16:33:00|94472.5|94447.5|94462.7|94437.7|94482|94449.9|94457.6|94430.6|61
1647448390000|2022-03-16 16:33:10|94465.2|94440.2|94464.7|94439.7|94470.3|94445.3|94463.6|94438.6|62
1647448400000|2022-03-16 16:33:20|94463.5|94438.5|94457.7|94432.7|94463.9|94438.9|94457.7|94432.7|62
1647448410000|2022-03-16 16:33:30|94457.3|94432.3|94462.6|94437.6|94469.1|94444.1|94457.3|94432.3|52
1647448420000|2022-03-16 16:33:40|94462.9|94437.9|94459.1|94434.1|94462.9|94437.9|94458.1|94433.1|42
1647448430000|2022-03-16 16:33:50|94458.5|94433.5|94441|94416|94464.7|94434.4|94441|94412.6|53
1647448440000|2022-03-16 16:34:00|94440.3|94415.3|94440.2|94390.2|94450.6|94415.3|94429.6|94390|66
1647448450000|2022-03-16 16:34:10|94440.5|94390.5|94408.7|94383.7|94442.6|94402.1|94408.7|94376.1|53
1647448460000|2022-03-16 16:34:20|94409|94384|94418.3|94393.3|94427.9|94395|94407.8|94369|60
1647448470000|2022-03-16 16:34:30|94416.4|94391.4|94419.8|94369.8|94434.1|94397.3|94413.4|94368.9|58
1647448480000|2022-03-16 16:34:40|94421.1|94371.1|94399.8|94374.8|94422.5|94380|94399.8|94364.7|62
1647448490000|2022-03-16 16:34:50|94401|94376|94404.9|94379.9|94420.2|94384.7|94400.4|94368.9|58
1647448500000|2022-03-16 16:35:00|94405|94380|94413|94363|94416.5|94380|94391.1|94362.8|61
1647448510000|2022-03-16 16:35:10|94412.5|94362.5|94418.2|94368.2|94422|94380.7|94398.7|94359|56
1647448520000|2022-03-16 16:35:20|94418.6|94368.6|94413.3|94388.3|94426.3|94390.9|94409.3|94367.1|49
1647448530000|2022-03-16 16:35:30|94414.6|94389.6|94411.2|94386.2|94421.4|94390.2|94408|94369.6|51
1647448540000|2022-03-16 16:35:40|94412.5|94387.5|94417.3|94367.3|94419.2|94388|94407.6|94367.3|55
1647448550000|2022-03-16 16:35:50|94415|94365|94418.5|94368.5|94419.2|94380.4|94402.6|94362.3|61
1647448560000|2022-03-16 16:36:00|94418.6|94368.6|94423.7|94373.7|94424.5|94374.5|94417.5|94367.5|47
1647448570000|2022-03-16 16:36:10|94423|94373|94426.6|94376.6|94427|94388.1|94411.1|94371.9|49
1647448580000|2022-03-16 16:36:20|94426|94376|94423.1|94373.1|94427.4|94384.4|94409.4|94366.9|56
1647448590000|2022-03-16 16:36:30|94423|94373|94414.5|94364.5|94423|94375.3|94397.6|94361|48
1647448600000|2022-03-16 16:36:40|94413.7|94363.7|94414.5|94364.5|94418.3|94368.3|94409.8|94359.8|42
1647448610000|2022-03-16 16:36:50|94415.3|94365.3|94412|94362|94415.3|94365.3|94405.6|94355.6|50
1647448620000|2022-03-16 16:37:00|94412.5|94362.5|94414.5|94364.5|94416.6|94366.6|94410.9|94360.9|51
1647448630000|2022-03-16 16:37:10|94414.7|94364.7|94413.8|94363.8|94419.1|94369.1|94407.3|94357.3|53
1647448640000|2022-03-16 16:37:20|94410|94360|94382.1|94357.1|94411.7|94361.7|94382.1|94341.9|62
1647448650000|2022-03-16 16:37:30|94391.9|94341.9|94393|94343|94397.2|94353.8|94378.6|94336.8|58
1647448660000|2022-03-16 16:37:40|94393.6|94343.6|94418.9|94368.9|94422.6|94372.6|94391.3|94341.3|55
1647448670000|2022-03-16 16:37:50|94418.3|94368.3|94415.6|94365.6|94420.3|94370.3|94415.6|94365.6|35
1647448680000|2022-03-16 16:38:00|94415.8|94365.8|94413.4|94363.4|94417|94367|94413.3|94363.3|42
1647448690000|2022-03-16 16:38:10|94412.7|94362.7|94414.3|94364.3|94417.4|94367.4|94411.8|94361.8|44
1647448700000|2022-03-16 16:38:20|94413.9|94363.9|94413.4|94363.4|94414.8|94364.8|94412.7|94362.7|20
1647448710000|2022-03-16 16:38:30|94413.1|94363.1|94411|94361|94415.7|94365.7|94410.1|94360.1|33
1647448720000|2022-03-16 16:38:40|94410.4|94360.4|94418.1|94368.1|94420.6|94370.6|94407.6|94357.6|57
1647448730000|2022-03-16 16:38:50|94419|94369|94427.8|94377.8|94429|94379|94419|94369|69
1647448740000|2022-03-16 16:39:00|94427|94377|94427.2|94377.2|94429.9|94379.9|94421.1|94371.1|53
1647448750000|2022-03-16 16:39:10|94428.1|94378.1|94425|94375|94430.2|94380.2|94421.7|94371.7|55
1647448760000|2022-03-16 16:39:20|94424|94374|94423|94373|94425.4|94375.4|94421.4|94371.4|43
1647448770000|2022-03-16 16:39:30|94422.7|94372.7|94416.9|94366.9|94425.3|94375.3|94416.9|94366.9|50
1647448780000|2022-03-16 16:39:40|94416.8|94366.8|94426.6|94376.6|94427.6|94377.6|94416.8|94366.8|50
1647448790000|2022-03-16 16:39:50|94424|94374|94424.8|94374.8|94426.2|94376.2|94423.7|94373.7|37
1647448800000|2022-03-16 16:40:00|94424.2|94374.2|94428.9|94378.9|94432|94382|94423.5|94373.5|59
1647448810000|2022-03-16 16:40:10|94429.1|94379.1|94425.1|94375.1|94429.6|94379.6|94422|94372|55
1647448820000|2022-03-16 16:40:20|94424.9|94374.9|94429|94379|94430.4|94380.4|94422.2|94372.2|55
1647448830000|2022-03-16 16:40:30|94429.1|94379.1|94421.1|94371.1|94429.8|94379.8|94419.6|94369.6|44
1647448840000|2022-03-16 16:40:40|94422.8|94372.8|94422.3|94372.3|94428.1|94378.1|94422.2|94372.2|58
1647448850000|2022-03-16 16:40:50|94422.8|94372.8|94421.8|94371.8|94427.6|94377.6|94419.4|94369.4|63
1647448860000|2022-03-16 16:41:00|94420.6|94370.6|94424.8|94374.8|94430.2|94380.2|94419.4|94369.4|64
1647448870000|2022-03-16 16:41:10|94425.4|94375.4|94416.8|94366.8|94427.4|94377.4|94414.2|94364.2|57
1647448880000|2022-03-16 16:41:20|94418|94368|94421.7|94371.7|94421.7|94371.7|94416|94366|62
1647448890000|2022-03-16 16:41:30|94420.4|94370.4|94426.2|94376.2|94426.2|94376.2|94419.8|94369.8|49
1647448900000|2022-03-16 16:41:40|94427.7|94377.7|94414.4|94389.4|94427.7|94389.7|94413.1|94368.6|64
1647448910000|2022-03-16 16:41:50|94414.9|94389.9|94420|94370|94427.9|94389.9|94412.4|94369.8|54
1647448920000|2022-03-16 16:42:00|94421.5|94371.5|94418.6|94368.6|94424.9|94374.9|94416.2|94366.2|63
1647448930000|2022-03-16 16:42:10|94419.5|94369.5|94423.4|94373.4|94424.4|94374.4|94418.6|94368.6|66
1647448940000|2022-03-16 16:42:20|94422.8|94372.8|94420.6|94370.6|94425|94386|94408.3|94370.4|62
1647448950000|2022-03-16 16:42:30|94420.7|94370.7|94420.4|94370.4|94420.7|94370.7|94417.8|94367.8|48
1647448960000|2022-03-16 16:42:40|94420.3|94370.3|94419.1|94369.1|94423|94373|94416.8|94366.8|64
1647448970000|2022-03-16 16:42:50|94418.8|94368.8|94424.8|94374.8|94424.9|94374.9|94417.7|94367.7|63
1647448980000|2022-03-16 16:43:00|94423.3|94373.3|94421.8|94371.8|94428.9|94378.9|94419|94369|70
1647448990000|2022-03-16 16:43:10|94420.2|94370.2|94416.3|94366.3|94421.3|94371.3|94412.9|94362.9|57
1647449000000|2022-03-16 16:43:20|94415.2|94365.2|94415.8|94365.8|94416.4|94366.4|94413.2|94363.2|35
1647449010000|2022-03-16 16:43:30|94416.5|94366.5|94453.2|94403.2|94454|94404|94412.8|94362.8|69
1647449020000|2022-03-16 16:43:40|94452.5|94402.5|94454.5|94404.5|94456.2|94415|94436|94397.7|43
1647449030000|2022-03-16 16:43:50|94454.3|94404.3|94458.9|94408.9|94463.9|94413.9|94450.6|94400.6|50
1647449040000|2022-03-16 16:44:00|94457.8|94407.8|94452.6|94402.6|94461.2|94411.2|94450.3|94400.3|61
1647449050000|2022-03-16 16:44:10|94453.2|94403.2|94448.4|94398.4|94454.6|94404.6|94448.4|94398.4|43
1647449060000|2022-03-16 16:44:20|94448.2|94398.2|94451.2|94401.2|94451.7|94401.7|94444.9|94394.9|50
1647449070000|2022-03-16 16:44:30|94451|94401|94450.4|94400.4|94456|94406|94449.4|94399.4|61
1647449080000|2022-03-16 16:44:40|94451.3|94401.3|94455.1|94405.1|94457.6|94407.6|94448.4|94398.4|60
1647449090000|2022-03-16 16:44:50|94454|94404|94456|94406|94456|94406|94451.8|94401.8|46
1647449100000|2022-03-16 16:45:00|94456.1|94406.1|94461.3|94411.3|94466.6|94416.6|94455.9|94405.9|56
1647449110000|2022-03-16 16:45:10|94459.2|94409.2|94472|94422|94472|94422|94459.2|94409.2|62
1647449120000|2022-03-16 16:45:20|94472.5|94422.5|94523|94473|94525.1|94475.1|94468.2|94418.2|54
1647449130000|2022-03-16 16:45:30|94523.9|94473.9|94506.7|94456.7|94523.9|94473.9|94501.8|94451.8|61
1647449140000|2022-03-16 16:45:40|94506.6|94456.6|94502.6|94452.6|94514.7|94459.6|94501.3|94443|44
1647449150000|2022-03-16 16:45:50|94503|94453|94517.7|94467.7|94519.2|94469.2|94503|94453|56
1647449160000|2022-03-16 16:46:00|94518.2|94468.2|94543.4|94493.4|94543.4|94493.4|94518.2|94468.2|61
1647449170000|2022-03-16 16:46:10|94542.2|94492.2|94554.6|94504.6|94564.7|94514.7|94542.2|94492.2|71
1647449180000|2022-03-16 16:46:20|94555.5|94505.5|94556.8|94506.8|94560.8|94510.8|94539.2|94489.2|78
1647449190000|2022-03-16 16:46:30|94555.7|94505.7|94563|94513|94564|94514|94551.5|94501.5|60
1647449200000|2022-03-16 16:46:40|94562.7|94512.7|94553.5|94503.5|94571.6|94521.6|94553.5|94503.5|69
1647449210000|2022-03-16 16:46:50|94554|94504|94574.4|94524.4|94577.9|94527.9|94552.7|94502.7|59
1647449220000|2022-03-16 16:47:00|94574.5|94524.5|94562.6|94512.6|94580.2|94530.2|94556.8|94506.8|77
1647449230000|2022-03-16 16:47:10|94562.9|94512.9|94562|94512|94566.5|94516.5|94555.7|94505.7|70
1647449240000|2022-03-16 16:47:20|94562.6|94512.6|94560.3|94510.3|94562.6|94512.6|94555.3|94505.3|53
1647449250000|2022-03-16 16:47:30|94561.1|94511.1|94583.1|94533.1|94583.1|94533.1|94560.6|94510.6|65
1647449260000|2022-03-16 16:47:40|94583|94533|94595|94545|94595.4|94545.4|94580.9|94530.9|71
1647449270000|2022-03-16 16:47:50|94595.1|94545.1|94608.4|94558.4|94613.8|94563.8|94595.1|94545.1|67
1647449280000|2022-03-16 16:48:00|94607.7|94557.7|94612.1|94562.1|94612.1|94562.1|94601|94551|62
1647449290000|2022-03-16 16:48:10|94611.4|94561.4|94605.4|94555.4|94617.5|94567.5|94605.1|94555.1|65
1647449300000|2022-03-16 16:48:20|94608.2|94558.2|94607.8|94557.8|94608.4|94566.7|94589.4|94550.1|63
1647449310000|2022-03-16 16:48:30|94609|94559|94629.7|94604.7|94629.7|94604.7|94607.9|94557.9|57
1647449320000|2022-03-16 16:48:40|94656.1|94606.1|94652.9|94602.9|94656.1|94616.9|94639.6|94599.4|64
1647449330000|2022-03-16 16:48:50|94653.4|94603.4|94654.9|94604.9|94656|94606|94651.5|94601.5|54
1647449340000|2022-03-16 16:49:00|94654.7|94604.7|94642.4|94617.4|94661.4|94621.9|94642.4|94604.5|57
1647449350000|2022-03-16 16:49:10|94643.1|94618.1|94634.2|94609.2|94653.4|94618.1|94631.5|94600.6|58
1647449360000|2022-03-16 16:49:20|94634|94609|94645.4|94595.4|94649|94612.3|94632.9|94595.4|49
1647449370000|2022-03-16 16:49:30|94644.7|94594.7|94643.4|94593.4|94647.6|94597.6|94641.3|94591.3|53
1647449380000|2022-03-16 16:49:40|94643.2|94593.2|94654.8|94604.8|94657.2|94614.8|94639.8|94593|59
1647449390000|2022-03-16 16:49:50|94654.7|94604.7|94655.3|94605.3|94662.4|94612.4|94653.9|94603.9|61
1647449400000|2022-03-16 16:50:00|94656.4|94606.4|94656.2|94606.2|94660.1|94610.1|94652.2|94602.2|54
1647449410000|2022-03-16 16:50:10|94657|94607|94644.6|94594.6|94657.9|94612.4|94631.9|94593.5|60
1647449420000|2022-03-16 16:50:20|94644.8|94594.8|94646.4|94596.4|94646.7|94596.7|94641.7|94591.7|54
1647449430000|2022-03-16 16:50:30|94646.9|94596.9|94643.1|94593.1|94649.3|94610.2|94633.2|94593.1|46
1647449440000|2022-03-16 16:50:40|94643|94593|94628.8|94603.8|94643.7|94608.8|94628.3|94593|48
1647449450000|2022-03-16 16:50:50|94630.4|94605.4|94642.7|94592.7|94646.8|94610.1|94628.1|94592.6|51
1647449460000|2022-03-16 16:51:00|94642.4|94592.4|94642.4|94592.4|94645.1|94595.1|94641.1|94591.1|45
1647449470000|2022-03-16 16:51:10|94642.6|94592.6|94625.9|94600.9|94647|94607.2|94623.9|94587|52
1647449480000|2022-03-16 16:51:20|94626.6|94601.6|94632.2|94582.2|94632.2|94601.6|94613.6|94571.6|67
1647449490000|2022-03-16 16:51:30|94631.5|94581.5|94605.1|94580.1|94631.5|94581.5|94603.8|94565.7|46
1647449500000|2022-03-16 16:51:40|94604.4|94579.4|94624.9|94574.9|94624.9|94585.7|94603.1|94570.1|40
1647449510000|2022-03-16 16:51:50|94625|94575|94604|94579|94625|94580|94603.7|94559|47
1647449520000|2022-03-16 16:52:00|94603.9|94578.9|94620.3|94570.3|94620.3|94585.8|94603.5|94570.3|37
1647449530000|2022-03-16 16:52:10|94619.8|94569.8|94621.8|94571.8|94622.6|94576.5|94600.6|94562.4|46
1647449540000|2022-03-16 16:52:20|94622|94572|94610.1|94585.1|94623.3|94585.3|94609.9|94572|25
1647449550000|2022-03-16 16:52:30|94610|94585|94617.3|94592.3|94631|94593|94609.7|94575.9|44
1647449560000|2022-03-16 16:52:40|94617.2|94592.2|94629.2|94579.2|94629.3|94592.7|94616.4|94578.6|28
1647449570000|2022-03-16 16:52:50|94628.4|94578.4|94621.6|94571.6|94628.4|94578.4|94620.1|94570.1|47
1647449580000|2022-03-16 16:53:00|94622.5|94572.5|94627.4|94577.4|94632.5|94582.5|94622.1|94572.1|45
1647449590000|2022-03-16 16:53:10|94627.5|94577.5|94629.7|94579.7|94629.7|94579.7|94625.9|94575.9|34
1647449600000|2022-03-16 16:53:20|94630|94580|94613.1|94563.1|94630.3|94589.6|94597.3|94563.1|65
1647449610000|2022-03-16 16:53:30|94610.9|94560.9|94609.7|94559.7|94613.9|94578|94598.7|94557.7|53
1647449620000|2022-03-16 16:53:40|94609.1|94559.1|94594.7|94569.7|94611.7|94570.7|94591.5|94557.5|41
1647449630000|2022-03-16 16:53:50|94593.8|94568.8|94613.9|94563.9|94613.9|94574.3|94593.8|94555.2|51
1647449640000|2022-03-16 16:54:00|94614.1|94564.1|94613.4|94563.4|94621.2|94582.9|94605|94563.4|46
1647449650000|2022-03-16 16:54:10|94613.9|94563.9|94613.4|94563.4|94617.3|94567.3|94609.3|94559.3|49
1647449660000|2022-03-16 16:54:20|94613.2|94563.2|94609.3|94559.3|94613.6|94563.6|94606.2|94556.2|28
1647449670000|2022-03-16 16:54:30|94610|94560|94594.8|94569.8|94610.1|94569.8|94592|94553.9|51
1647449680000|2022-03-16 16:54:40|94594.9|94569.9|94606.9|94556.9|94610.6|94570.8|94594.7|94554.7|51
1647449690000|2022-03-16 16:54:50|94607.6|94557.6|94608|94558|94609.6|94559.6|94603.6|94553.6|48
1647449700000|2022-03-16 16:55:00|94608.1|94558.1|94607.4|94557.4|94610.4|94560.4|94606.1|94556.1|44
1647449710000|2022-03-16 16:55:10|94605.5|94555.5|94604.7|94554.7|94614.7|94576.8|94601.8|94552|67
1647449720000|2022-03-16 16:55:20|94605|94555|94612.2|94562.2|94614.5|94564.5|94603|94553|59
1647449730000|2022-03-16 16:55:30|94611.2|94561.2|94609.4|94559.4|94612.6|94562.6|94605.3|94555.3|50
1647449740000|2022-03-16 16:55:40|94606.7|94556.7|94605.4|94555.4|94610.3|94570.6|94594.2|94554.1|39
1647449750000|2022-03-16 16:55:50|94605.2|94555.2|94604.2|94554.2|94607.2|94557.2|94603.5|94553.5|45
1647449760000|2022-03-16 16:56:00|94603.5|94553.5|94610.7|94560.7|94610.7|94560.7|94603.5|94553.5|50
1647449770000|2022-03-16 16:56:10|94610.6|94560.6|94591.2|94541.2|94610.7|94560.7|94591.2|94541.2|48
1647449780000|2022-03-16 16:56:20|94591.8|94541.8|94595.2|94545.2|94596.2|94546.2|94588.4|94538.4|56
1647449790000|2022-03-16 16:56:30|94595.1|94545.1|94601.2|94551.2|94601.2|94551.2|94593.2|94543.2|49
1647449800000|2022-03-16 16:56:40|94598.7|94548.7|94595.4|94545.4|94601.4|94551.4|94593.9|94543.9|41
1647449810000|2022-03-16 16:56:50|94596.7|94546.7|94596.8|94546.8|94599.6|94549.6|94591.5|94541.5|46
1647449820000|2022-03-16 16:57:00|94596.4|94546.4|94591.9|94541.9|94596.4|94546.4|94589.8|94539.8|35
1647449830000|2022-03-16 16:57:10|94592.7|94542.7|94613.7|94563.7|94616.7|94566.7|94592.7|94542.7|49
1647449840000|2022-03-16 16:57:20|94614.9|94564.9|94608.8|94558.8|94620|94570|94605.1|94555.1|53
1647449850000|2022-03-16 16:57:30|94608.6|94558.6|94594.8|94544.8|94609.5|94559.5|94594.8|94544.8|52
1647449860000|2022-03-16 16:57:40|94592.8|94542.8|94602.7|94552.7|94604.1|94554.1|94589.9|94539.9|57
1647449870000|2022-03-16 16:57:50|94602.9|94552.9|94585.1|94560.1|94604.3|94560.6|94580.7|94539.4|50
1647449880000|2022-03-16 16:58:00|94584.8|94559.8|94603.4|94553.4|94603.5|94565.7|94582.7|94551.5|57
1647449890000|2022-03-16 16:58:10|94602|94552|94598.5|94548.5|94602.5|94566.1|94584|94546.3|55
1647449900000|2022-03-16 16:58:20|94598.9|94548.9|94601.7|94551.7|94605.1|94555.1|94597|94547|55
1647449910000|2022-03-16 16:58:30|94602.4|94552.4|94607.8|94557.8|94607.8|94557.8|94597.6|94547.6|42
1647449920000|2022-03-16 16:58:40|94607.9|94557.9|94608.4|94558.4|94608.7|94558.7|94605.4|94555.4|35
1647449930000|2022-03-16 16:58:50|94608.5|94558.5|94607.4|94557.4|94618.6|94568.6|94605.3|94555.3|44
1647449940000|2022-03-16 16:59:00|94607.8|94557.8|94612.3|94562.3|94617.4|94567.4|94607.1|94557.1|47
1647449950000|2022-03-16 16:59:10|94613.8|94563.8|94619.1|94569.1|94621.3|94571.3|94613.2|94563.2|48
1647449960000|2022-03-16 16:59:20|94616.2|94566.2|94617.3|94567.3|94618.9|94568.9|94614.9|94564.9|45
1647449970000|2022-03-16 16:59:30|94613|94563|94611.4|94561.4|94615.3|94565.3|94610.6|94560.6|43
1647449980000|2022-03-16 16:59:40|94611.3|94561.3|94608.6|94558.6|94616.2|94566.2|94606|94556|53
1647449990000|2022-03-16 16:59:50|94609|94559|94607.7|94557.7|94609|94559|94605.6|94555.6|39
1647450000000|2022-03-16 17:00:00|94608|94558|94623.9|94573.9|94623.9|94573.9|94608|94558|66
1647450010000|2022-03-16 17:00:10|94627|94577|94631.9|94581.9|94632.2|94582.2|94623.5|94573.5|47
1647450020000|2022-03-16 17:00:20|94631.4|94581.4|94637.5|94587.5|94645.7|94595.7|94630.1|94580.1|53
1647450030000|2022-03-16 17:00:30|94636.8|94586.8|94634.7|94584.7|94638.6|94588.6|94631.3|94581.3|41
1647450040000|2022-03-16 17:00:40|94635.3|94585.3|94635.2|94585.2|94637.4|94587.4|94633.8|94583.8|22
1647450050000|2022-03-16 17:00:50|94635.6|94585.6|94631.6|94581.6|94635.6|94585.6|94629.4|94579.4|43
1647450060000|2022-03-16 17:01:00|94631.9|94581.9|94640.8|94590.8|94643.4|94593.4|94631.6|94581.6|43
1647450070000|2022-03-16 17:01:10|94641.3|94591.3|94643.1|94593.1|94643.6|94593.6|94637|94587|34
1647450080000|2022-03-16 17:01:20|94639.9|94589.9|94629.2|94579.2|94640.5|94590.5|94628|94578|41
1647450090000|2022-03-16 17:01:30|94628.6|94578.6|94631.6|94581.6|94633.1|94583.1|94628.2|94578.2|42
1647450100000|2022-03-16 17:01:40|94631.8|94581.8|94641.4|94591.4|94647.1|94597.1|94631.8|94581.8|58
1647450110000|2022-03-16 17:01:50|94640.5|94590.5|94664.8|94614.8|94667|94617|94635.9|94585.9|77
1647450120000|2022-03-16 17:02:00|94665.1|94615.1|94672.4|94622.4|94672.4|94622.4|94661.6|94611.6|65
1647450130000|2022-03-16 17:02:10|94670.8|94620.8|94669.7|94619.7|94671.9|94621.9|94662.4|94612.4|74
1647450140000|2022-03-16 17:02:20|94669.9|94619.9|94685.3|94635.3|94685.4|94647.3|94665.1|94619.2|69
1647450150000|2022-03-16 17:02:30|94685.1|94635.1|94680.1|94630.1|94686.6|94636.6|94676.3|94626.3|61
1647450160000|2022-03-16 17:02:40|94680.8|94630.8|94678.6|94628.6|94687.2|94637.2|94678.4|94628.4|67
1647450170000|2022-03-16 17:02:50|94679.1|94629.1|94663|94613|94682.4|94632.4|94662.4|94612.4|67
1647450180000|2022-03-16 17:03:00|94662.8|94612.8|94655.9|94605.9|94664.4|94614.4|94655.4|94605.4|53
1647450190000|2022-03-16 17:03:10|94656.3|94606.3|94658.3|94608.3|94659.1|94609.1|94655.3|94605.3|32
1647450200000|2022-03-16 17:03:20|94658|94608|94657.6|94607.6|94658.4|94608.4|94656.8|94606.8|15
1647450210000|2022-03-16 17:03:30|94657.4|94607.4|94653.9|94603.9|94657.8|94607.8|94651.7|94601.7|34
1647450220000|2022-03-16 17:03:40|94655.2|94605.2|94649.3|94599.3|94655.2|94605.2|94646.6|94596.6|37
1647450230000|2022-03-16 17:03:50|94648.7|94598.7|94644.7|94594.7|94649.4|94599.4|94643.8|94593.8|27
1647450240000|2022-03-16 17:04:00|94643.4|94593.4|94636.8|94586.8|94644.9|94594.9|94635|94585|33
1647450250000|2022-03-16 17:04:10|94636.9|94586.9|94631.9|94581.9|94637.4|94587.4|94631.8|94581.8|29
1647450260000|2022-03-16 17:04:20|94632.3|94582.3|94633.4|94583.4|94636|94586|94631.1|94581.1|26
1647450270000|2022-03-16 17:04:30|94634.1|94584.1|94629.6|94579.6|94635|94585|94628.7|94578.7|27
1647450280000|2022-03-16 17:04:40|94629.5|94579.5|94625.7|94575.7|94629.5|94579.5|94623.5|94573.5|34
1647450290000|2022-03-16 17:04:50|94625.1|94575.1|94623.6|94573.6|94625.4|94575.4|94623.4|94573.4|17
1647450300000|2022-03-16 17:05:00|94623.9|94573.9|94627.4|94577.4|94627.4|94577.4|94614.8|94564.8|36
1647450310000|2022-03-16 17:05:10|94627.5|94577.5|94624|94574|94628.4|94578.4|94622|94572|47
1647450320000|2022-03-16 17:05:20|94624.3|94574.3|94618.6|94568.6|94626.4|94576.4|94616.6|94566.6|44
1647450330000|2022-03-16 17:05:30|94619.6|94569.6|94619.9|94569.9|94621|94571|94618.2|94568.2|22
1647450340000|2022-03-16 17:05:40|94617.7|94567.7|94621.8|94571.8|94621.8|94571.8|94617.7|94567.7|26
1647450350000|2022-03-16 17:05:50|94622.2|94572.2|94620.6|94570.6|94622.2|94572.2|94618.8|94568.8|26
1647450360000|2022-03-16 17:06:00|94621|94571|94615.6|94565.6|94621|94571|94614.9|94564.9|26
1647450370000|2022-03-16 17:06:10|94615.7|94565.7|94616.3|94566.3|94620.8|94570.8|94614.8|94564.8|31
1647450380000|2022-03-16 17:06:20|94616.1|94566.1|94585.5|94535.5|94617.2|94567.2|94584.6|94534.6|47
1647450390000|2022-03-16 17:06:30|94584.7|94534.7|94585.4|94535.4|94589.1|94539.1|94584|94534|40
1647450400000|2022-03-16 17:06:40|94583.8|94533.8|94583.4|94533.4|94588.9|94538.9|94582.2|94532.2|24
1647450410000|2022-03-16 17:06:50|94587.8|94537.8|94590|94540|94598.2|94548.2|94585|94535|54
1647450420000|2022-03-16 17:07:00|94590.5|94540.5|94587.8|94537.8|94596.1|94546.1|94585.3|94535.3|59
1647450430000|2022-03-16 17:07:10|94588.3|94538.3|94585|94535|94589.1|94539.1|94581.5|94531.5|41
1647450440000|2022-03-16 17:07:20|94585.5|94535.5|94589.3|94539.3|94589.3|94539.3|94581.2|94531.2|38
1647450450000|2022-03-16 17:07:30|94588.4|94538.4|94586.3|94536.3|94589|94539|94582|94532|44
1647450460000|2022-03-16 17:07:40|94586.4|94536.4|94586.2|94536.2|94586.7|94536.7|94580.1|94530.1|32
1647450470000|2022-03-16 17:07:50|94586.5|94536.5|94595.2|94545.2|94595.3|94545.3|94586.5|94536.5|37
1647450480000|2022-03-16 17:08:00|94594.9|94544.9|94604.6|94554.6|94606.7|94556.7|94594.9|94544.9|47
1647450490000|2022-03-16 17:08:10|94601.9|94551.9|94626.3|94576.3|94633.6|94583.6|94601.7|94551.7|51
1647450500000|2022-03-16 17:08:20|94626.5|94576.5|94631.7|94581.7|94634.5|94584.5|94625.7|94575.7|48
1647450510000|2022-03-16 17:08:30|94631.8|94581.8|94622.4|94572.4|94631.8|94581.8|94622.1|94572.1|44
1647450520000|2022-03-16 17:08:40|94622.9|94572.9|94621.4|94571.4|94635.8|94585.8|94620.2|94570.2|38
1647450530000|2022-03-16 17:08:50|94622.2|94572.2|94612.7|94562.7|94622.2|94572.2|94607.9|94557.9|47
1647450540000|2022-03-16 17:09:00|94611.9|94561.9|94619.1|94569.1|94620.9|94570.9|94603.3|94553.3|63
1647450550000|2022-03-16 17:09:10|94617.8|94567.8|94633.3|94583.3|94636|94598.2|94616.1|94567.1|54
1647450560000|2022-03-16 17:09:20|94633.7|94583.7|94634.8|94584.8|94637.2|94587.2|94632.8|94582.8|42
1647450570000|2022-03-16 17:09:30|94635.2|94585.2|94615.8|94590.8|94636.1|94591.2|94614.8|94576|39
1647450580000|2022-03-16 17:09:40|94614.9|94589.9|94610.8|94585.8|94615.8|94590.8|94609.1|94584.1|44
1647450590000|2022-03-16 17:09:50|94610|94585|94616.8|94566.8|94624.5|94587.6|94610|94565.2|34
1647450600000|2022-03-16 17:10:00|94616.6|94566.6|94612.4|94562.4|94618.4|94568.4|94609.7|94559.7|39
1647450610000|2022-03-16 17:10:10|94612.6|94562.6|94609.6|94584.6|94616.4|94584.6|94603.3|94560|43
1647450620000|2022-03-16 17:10:20|94609.7|94584.7|94607.6|94582.6|94611|94586|94605.4|94580.4|38
1647450630000|2022-03-16 17:10:30|94607.9|94582.9|94633.9|94583.9|94634.4|94597.1|94607.2|94578.6|44
1647450640000|2022-03-16 17:10:40|94633.5|94583.5|94624|94599|94638.2|94601.8|94624|94581.3|51
1647450650000|2022-03-16 17:10:50|94625|94600|94630.1|94605.1|94632|94607|94623.3|94598.3|42
1647450660000|2022-03-16 17:11:00|94630.4|94605.4|94643|94593|94649.3|94612.1|94624.4|94587.1|57
1647450670000|2022-03-16 17:11:10|94643.4|94593.4|94642.6|94592.6|94650|94600|94642.6|94592.6|46
1647450680000|2022-03-16 17:11:20|94643.4|94593.4|94629.4|94604.4|94643.7|94605.1|94627.5|94592.6|50
1647450690000|2022-03-16 17:11:30|94629.5|94604.5|94624.7|94599.7|94629.5|94604.5|94620.9|94595.9|57
1647450700000|2022-03-16 17:11:40|94623|94598|94627.3|94602.3|94646.8|94608|94622.1|94594.7|44
1647450710000|2022-03-16 17:11:50|94624.3|94599.3|94634.3|94584.3|94636.1|94601|94622|94583.5|33
1647450720000|2022-03-16 17:12:00|94632.8|94582.8|94633.4|94583.4|94634.9|94591.9|94616.5|94577.1|59
1647450730000|2022-03-16 17:12:10|94633.2|94583.2|94630.5|94605.5|94642|94605.5|94629.5|94583.1|48
1647450740000|2022-03-16 17:12:20|94629.4|94604.4|94638.8|94588.8|94641.2|94605.1|94628.4|94587|44
1647450750000|2022-03-16 17:12:30|94639|94589|94639.6|94589.6|94640.6|94590.6|94638.7|94588.7|40
1647450760000|2022-03-16 17:12:40|94639.4|94589.4|94628.6|94603.6|94640.1|94603.6|94628.6|94588.3|34
1647450770000|2022-03-16 17:12:50|94628.4|94603.4|94651.2|94601.2|94651.8|94613.6|94628.4|94601.1|47
1647450780000|2022-03-16 17:13:00|94653.7|94603.7|94657.2|94607.2|94662.9|94612.9|94652.9|94602.9|56
1647450790000|2022-03-16 17:13:10|94657.3|94607.3|94656.4|94606.4|94659.6|94609.6|94655.7|94605.7|37
1647450800000|2022-03-16 17:13:20|94656.9|94606.9|94657.1|94607.1|94657.5|94607.5|94656.1|94606.1|20
1647450810000|2022-03-16 17:13:30|94657.4|94607.4|94655.8|94605.8|94657.4|94607.4|94655.8|94605.8|18
1647450820000|2022-03-16 17:13:40|94653.3|94603.3|94655.4|94605.4|94655.6|94605.6|94651.8|94601.8|45
1647450830000|2022-03-16 17:13:50|94654.7|94604.7|94642|94617|94654.8|94617.4|94634.6|94600.2|49
1647450840000|2022-03-16 17:14:00|94642.6|94617.6|94642.7|94617.7|94645.2|94620.2|94638.6|94613.6|48
1647450850000|2022-03-16 17:14:10|94642.9|94617.9|94644.5|94619.5|94646.6|94621.6|94640.3|94615.3|42
1647450860000|2022-03-16 17:14:20|94644.3|94619.3|94639.4|94614.4|94659.9|94621.8|94639.1|94608.6|59
1647450870000|2022-03-16 17:14:30|94641.6|94616.6|94636.2|94611.2|94643.9|94618.9|94632.2|94607.2|45
1647450880000|2022-03-16 17:14:40|94636.3|94611.3|94645.5|94620.5|94645.8|94620.8|94635.2|94610.2|41
1647450890000|2022-03-16 17:14:50|94645.9|94620.9|94635.2|94610.2|94658.6|94620.9|94633.9|94603.3|50
1647450900000|2022-03-16 17:15:00|94634.9|94609.9|94632.8|94607.8|94641.1|94616.1|94632.8|94607.8|55
1647450910000|2022-03-16 17:15:10|94645.6|94595.6|94638.7|94588.7|94645.6|94608.8|94624.9|94588.4|51
1647450920000|2022-03-16 17:15:20|94638.9|94588.9|94632.1|94582.1|94639|94600|94619.6|94581.7|54
1647450930000|2022-03-16 17:15:30|94632|94582|94622.7|94572.7|94633.6|94583.6|94622.7|94572.7|50
1647450940000|2022-03-16 17:15:40|94622.8|94572.8|94622.6|94572.6|94624.6|94585.7|94610.7|94565.9|60
1647450950000|2022-03-16 17:15:50|94622.5|94572.5|94617|94567|94622.8|94586.4|94607.4|94563.8|52
1647450960000|2022-03-16 17:16:00|94617.1|94567.1|94633.3|94583.3|94636.1|94589.5|94613.1|94566.8|52
1647450970000|2022-03-16 17:16:10|94633.6|94583.6|94634.8|94584.8|94637.7|94587.7|94632.8|94582.8|53
1647450980000|2022-03-16 17:16:20|94634.9|94584.9|94632.1|94582.1|94635.6|94585.6|94630.5|94580.5|39
1647450990000|2022-03-16 17:16:30|94632|94582|94626.4|94601.4|94635.1|94601.6|94621.2|94581|41
1647451000000|2022-03-16 17:16:40|94626.2|94601.2|94638.3|94588.3|94641.8|94604.2|94625.4|94588.3|30
1647451010000|2022-03-16 17:16:50|94638.1|94588.1|94622.2|94597.2|94638.8|94597.3|94621|94585.1|30
1647451020000|2022-03-16 17:17:00|94622.7|94597.7|94644.6|94594.6|94644.6|94603.9|94620.2|94589.9|50
1647451030000|2022-03-16 17:17:10|94633.9|94608.9|94646.4|94596.4|94646.8|94609.4|94633.3|94594|44
1647451040000|2022-03-16 17:17:20|94646.2|94596.2|94637.5|94612.5|94653.1|94613.8|94636.5|94595.6|37
1647451050000|2022-03-16 17:17:30|94637.7|94612.7|94639.5|94614.5|94640.5|94615.5|94637.3|94612.3|32
1647451060000|2022-03-16 17:17:40|94639.4|94614.4|94638.6|94613.6|94640.8|94615.8|94638.6|94613.6|29
1647451070000|2022-03-16 17:17:50|94638.8|94613.8|94632.7|94607.7|94639.1|94614.1|94631.1|94606.1|40
1647451080000|2022-03-16 17:18:00|94632.8|94607.8|94639.3|94589.3|94642.6|94607.8|94625.6|94587.9|46
1647451090000|2022-03-16 17:18:10|94639.7|94589.7|94629.8|94604.8|94643.4|94605.3|94626.8|94589.7|38
1647451100000|2022-03-16 17:18:20|94629.7|94604.7|94630.2|94605.2|94631|94606|94623.7|94598.7|26
1647451110000|2022-03-16 17:18:30|94631|94606|94633.4|94608.4|94633.9|94608.9|94629.1|94604.1|33
1647451120000|2022-03-16 17:18:40|94633.2|94608.2|94634.6|94609.6|94637.6|94612.6|94630.2|94605.2|34
1647451130000|2022-03-16 17:18:50|94634.5|94609.5|94648.3|94598.3|94648.9|94615.3|94634.4|94598.3|47
1647451140000|2022-03-16 17:19:00|94649.1|94599.1|94635.2|94610.2|94649.1|94613.9|94633.1|94599.1|35
1647451150000|2022-03-16 17:19:10|94635.3|94610.3|94639.4|94614.4|94641.7|94616.7|94635.2|94610.2|32
1647451160000|2022-03-16 17:19:20|94640.5|94615.5|94662.1|94612.1|94662.2|94624.4|94640|94612|34
1647451170000|2022-03-16 17:19:30|94659.3|94609.3|94643.6|94618.6|94659.9|94621.3|94643.2|94607.1|37
1647451180000|2022-03-16 17:19:40|94643.5|94618.5|94640.2|94615.2|94643.9|94618.9|94637.8|94612.8|30
1647451190000|2022-03-16 17:19:50|94634.8|94609.8|94627.9|94602.9|94636.7|94611.7|94627.2|94602.2|29
1647451200000|2022-03-16 17:20:00|94628.4|94603.4|94635.3|94610.3|94635.3|94610.3|94628|94603|52
1647451210000|2022-03-16 17:20:10|94635.2|94610.2|94638.4|94613.4|94638.5|94613.5|94632.9|94607.9|39
1647451220000|2022-03-16 17:20:20|94639.2|94614.2|94646.1|94621.1|94657.2|94624.2|94639.2|94607.2|43
1647451230000|2022-03-16 17:20:30|94645.6|94620.6|94652.7|94627.7|94652.9|94627.9|94645.6|94620.6|31
1647451240000|2022-03-16 17:20:40|94653.6|94628.6|94649.7|94624.7|94664.2|94629.4|94648.9|94612.2|34
1647451250000|2022-03-16 17:20:50|94649.1|94624.1|94667.9|94617.9|94669.4|94629.5|94649.1|94615.8|31
1647451260000|2022-03-16 17:21:00|94668.1|94618.1|94672.7|94622.7|94672.7|94622.7|94668.1|94618.1|38
1647451270000|2022-03-16 17:21:10|94674.5|94624.5|94675.8|94625.8|94677.2|94638.5|94662.4|94624|34
1647451280000|2022-03-16 17:21:20|94676.3|94626.3|94674.8|94624.8|94676.3|94633.5|94658.5|94620.9|50
1647451290000|2022-03-16 17:21:30|94674.4|94624.4|94673.8|94623.8|94675.3|94625.3|94673.6|94623.6|27
1647451300000|2022-03-16 17:21:40|94674|94624|94674.8|94624.8|94675.2|94625.2|94673.4|94623.4|26
1647451310000|2022-03-16 17:21:50|94675.7|94625.7|94688|94638|94688|94648.5|94662|94623|65
1647451320000|2022-03-16 17:22:00|94688.2|94638.2|94694.1|94644.1|94695.4|94645.4|94688.2|94638.2|43
1647451330000|2022-03-16 17:22:10|94694.4|94644.4|94705.6|94655.6|94706.8|94656.8|94694.4|94644.4|51
1647451340000|2022-03-16 17:22:20|94705|94655|94697|94647|94707.2|94657.2|94697|94647|39
1647451350000|2022-03-16 17:22:30|94699.6|94649.6|94702.3|94652.3|94705.6|94655.6|94699.6|94649.6|45
1647451360000|2022-03-16 17:22:40|94697.7|94647.7|94692|94642|94697.7|94647.7|94686.6|94636.6|59
1647451370000|2022-03-16 17:22:50|94691.8|94641.8|94690.5|94640.5|94691.8|94641.8|94689.7|94639.7|38
1647451380000|2022-03-16 17:23:00|94690.6|94640.6|94684.7|94634.7|94691.6|94652.3|94669.5|94633|57
1647451390000|2022-03-16 17:23:10|94684.8|94634.8|94653.8|94628.8|94684.8|94646.7|94653.8|94615|48
1647451400000|2022-03-16 17:23:20|94653.9|94628.9|94666.3|94616.3|94674|94630|94653.5|94610.6|33
1647451410000|2022-03-16 17:23:30|94666.6|94616.6|94658.6|94608.6|94668.8|94618.8|94656.6|94606.6|39
1647451420000|2022-03-16 17:23:40|94658.8|94608.8|94660.8|94610.8|94663.8|94613.8|94658.8|94608.8|35
1647451430000|2022-03-16 17:23:50|94661.5|94611.5|94658.6|94608.6|94664.3|94614.3|94656.9|94606.9|54
1647451440000|2022-03-16 17:24:00|94658.5|94608.5|94658.4|94608.4|94658.5|94608.5|94655.7|94605.7|38
1647451450000|2022-03-16 17:24:10|94657.7|94607.7|94650.2|94600.2|94659.5|94609.5|94649.5|94599.5|33
1647451460000|2022-03-16 17:24:20|94651.2|94601.2|94632|94582|94651.3|94601.3|94631|94581|53
1647451470000|2022-03-16 17:24:30|94632.2|94582.2|94643.8|94593.8|94645|94595|94630.3|94580.3|50
1647451480000|2022-03-16 17:24:40|94643.3|94593.3|94640.7|94590.7|94650.9|94600.9|94639.3|94589.3|41
1647451490000|2022-03-16 17:24:50|94640.9|94590.9|94640.5|94590.5|94646.9|94596.9|94637.3|94587.3|49
1647451500000|2022-03-16 17:25:00|94640.7|94590.7|94633.8|94583.8|94643.1|94593.1|94633.4|94583.4|36
1647451510000|2022-03-16 17:25:10|94633.4|94583.4|94630.4|94580.4|94633.6|94583.6|94627.5|94577.5|47
1647451520000|2022-03-16 17:25:20|94631.1|94581.1|94634.9|94584.9|94635.6|94585.6|94631.1|94581.1|41
1647451530000|2022-03-16 17:25:30|94634.7|94584.7|94635.1|94585.1|94636|94586|94633.2|94583.2|36
1647451540000|2022-03-16 17:25:40|94635.3|94585.3|94645.7|94595.7|94651.2|94601.2|94635.2|94585.2|39
1647451550000|2022-03-16 17:25:50|94645.2|94595.2|94639.4|94589.4|94646.9|94596.9|94639.3|94589.3|32
1647451560000|2022-03-16 17:26:00|94640.2|94590.2|94648.5|94598.5|94648.6|94598.6|94640.2|94590.2|35
1647451570000|2022-03-16 17:26:10|94648.6|94598.6|94661|94611|94663.3|94613.3|94648.1|94598.1|56
1647451580000|2022-03-16 17:26:20|94658.3|94608.3|94658.5|94608.5|94660.7|94610.7|94658.3|94608.3|34
1647451590000|2022-03-16 17:26:30|94658.9|94608.9|94660.2|94610.2|94660.3|94610.3|94657.1|94607.1|32
1647451600000|2022-03-16 17:26:40|94660|94610|94660|94610|94661.7|94611.7|94657.5|94607.5|24
1647451610000|2022-03-16 17:26:50|94659.4|94609.4|94662.8|94612.8|94664.7|94614.7|94657|94607|46
1647451620000|2022-03-16 17:27:00|94663.1|94613.1|94664.8|94614.8|94669.1|94619.1|94661.4|94611.4|52
1647451630000|2022-03-16 17:27:10|94665.6|94615.6|94672.3|94622.3|94675.5|94634.9|94659|94614.2|50
1647451640000|2022-03-16 17:27:20|94672.1|94622.1|94674.2|94624.2|94674.3|94624.3|94670.8|94620.8|31
1647451650000|2022-03-16 17:27:30|94673.9|94623.9|94678|94628|94680.9|94630.9|94673.9|94623.9|42
1647451660000|2022-03-16 17:27:40|94678.7|94628.7|94675.8|94625.8|94681.2|94631.2|94674.8|94624.8|38
1647451670000|2022-03-16 17:27:50|94675.1|94625.1|94683|94633|94686.5|94636.5|94675.1|94625.1|46
1647451680000|2022-03-16 17:28:00|94684|94634|94690.9|94640.9|94693.3|94643.3|94684|94634|52
1647451690000|2022-03-16 17:28:10|94690.1|94640.1|94679.3|94629.3|94690.9|94642.3|94667.3|94628.7|32
1647451700000|2022-03-16 17:28:20|94680.6|94630.6|94682.1|94632.1|94683.2|94633.2|94678.1|94628.1|54
1647451710000|2022-03-16 17:28:30|94682|94632|94686.6|94636.6|94688|94649.6|94672.9|94630.9|38
1647451720000|2022-03-16 17:28:40|94686.7|94636.7|94684.6|94634.6|94688.8|94638.8|94682.8|94632.8|54
1647451730000|2022-03-16 17:28:50|94684.7|94634.7|94688.2|94638.2|94688.6|94638.6|94684.6|94634.6|43
1647451740000|2022-03-16 17:29:00|94688.7|94638.7|94681.7|94631.7|94688.8|94638.8|94681.7|94631.7|42
1647451750000|2022-03-16 17:29:10|94681.3|94631.3|94684.5|94634.5|94684.5|94634.5|94680.2|94630.2|32
1647451760000|2022-03-16 17:29:20|94685.5|94635.5|94689.4|94639.4|94692.1|94642.1|94685.5|94635.5|48
1647451770000|2022-03-16 17:29:30|94687.7|94637.7|94691.5|94641.5|94693.7|94643.7|94687.7|94637.7|44
1647451780000|2022-03-16 17:29:40|94691.4|94641.4|94695.2|94645.2|94695.3|94645.3|94691.4|94641.4|27
1647451790000|2022-03-16 17:29:50|94695.3|94645.3|94697.4|94647.4|94698|94648|94692.7|94642.7|35
1647451800000|2022-03-16 17:30:00|94698.5|94648.5|94683.9|94658.9|94699.2|94658.9|94683.5|94645.3|43
1647451810000|2022-03-16 17:30:10|94683.2|94658.2|94687.4|94637.4|94698.8|94658.2|94682.6|94635.2|45
1647451820000|2022-03-16 17:30:20|94684.7|94634.7|94689.7|94639.7|94689.7|94639.7|94683.5|94633.5|34
1647451830000|2022-03-16 17:30:30|94689.5|94639.5|94689.8|94639.8|94692.4|94653.6|94675|94637.6|34
1647451840000|2022-03-16 17:30:40|94690.1|94640.1|94679.5|94629.5|94691|94641.7|94666.7|94626|43
1647451850000|2022-03-16 17:30:50|94677.7|94627.7|94670.4|94620.4|94677.7|94627.7|94668|94618|49
1647451860000|2022-03-16 17:31:00|94670.5|94620.5|94673.7|94623.7|94674.8|94624.8|94668.2|94618.2|47
1647451870000|2022-03-16 17:31:10|94673.8|94623.8|94656|94606|94674|94627.5|94651.2|94605.1|40
1647451880000|2022-03-16 17:31:20|94654|94604|94650.3|94600.3|94656.1|94616.2|94637.7|94597.2|37
1647451890000|2022-03-16 17:31:30|94647.8|94597.8|94647.2|94597.2|94655.5|94605.5|94647.2|94597.2|36
1647451900000|2022-03-16 17:31:40|94645.1|94595.1|94645.6|94595.6|94647.3|94597.3|94644.3|94594.3|30
1647451910000|2022-03-16 17:31:50|94645.9|94595.9|94637.2|94587.2|94647.7|94595.9|94621.1|94571.1|61
1647451920000|2022-03-16 17:32:00|94636.9|94586.9|94626.8|94576.8|94639.1|94589.1|94626.6|94576.6|58
1647451930000|2022-03-16 17:32:10|94626.4|94576.4|94628.9|94578.9|94630.6|94580.6|94626.2|94576.2|35
1647451940000|2022-03-16 17:32:20|94629|94579|94640.4|94590.4|94642.6|94592.6|94628.6|94578.6|47
1647451950000|2022-03-16 17:32:30|94639.9|94589.9|94646.3|94596.3|94648|94598|94639.9|94589.9|42
1647451960000|2022-03-16 17:32:40|94647.6|94597.6|94645.5|94595.5|94647.9|94597.9|94643.2|94593.2|26
1647451970000|2022-03-16 17:32:50|94646.1|94596.1|94644.3|94594.3|94646.1|94596.1|94643.7|94593.7|18
1647451980000|2022-03-16 17:33:00|94644.9|94594.9|94645.3|94595.3|94648.4|94598.4|94644.8|94594.8|43
1647451990000|2022-03-16 17:33:10|94645.4|94595.4|94647.3|94597.3|94647.3|94597.3|94644.9|94594.9|32
1647452000000|2022-03-16 17:33:20|94647.7|94597.7|94651.7|94601.7|94651.7|94601.7|94647.7|94597.7|31
1647452010000|2022-03-16 17:33:30|94653.1|94603.1|94667.9|94617.9|94670.8|94620.8|94653.1|94603.1|50
1647452020000|2022-03-16 17:33:40|94668.2|94618.2|94668.5|94618.5|94670.5|94620.5|94667.2|94617.2|27
1647452030000|2022-03-16 17:33:50|94669|94619|94668.4|94618.4|94669.2|94619.2|94666.5|94616.5|20
1647452040000|2022-03-16 17:34:00|94668.5|94618.5|94686.3|94636.3|94688.5|94638.5|94668.5|94618.5|49
1647452050000|2022-03-16 17:34:10|94684.2|94634.2|94693.3|94643.3|94696.6|94646.6|94684.2|94634.2|46
1647452060000|2022-03-16 17:34:20|94693.5|94643.5|94676.8|94626.8|94695.9|94645.9|94676.8|94626.8|61
1647452070000|2022-03-16 17:34:30|94678.1|94628.1|94671.1|94621.1|94678.1|94628.1|94671.1|94621.1|56
1647452080000|2022-03-16 17:34:40|94672.7|94622.7|94669.9|94619.9|94674.4|94624.4|94669|94619|40
1647452090000|2022-03-16 17:34:50|94669.3|94619.3|94666.2|94616.2|94669.3|94619.3|94662.2|94612.2|47
1647452100000|2022-03-16 17:35:00|94666.1|94616.1|94663.7|94613.7|94667.1|94617.1|94661.8|94611.8|35
1647452110000|2022-03-16 17:35:10|94663|94613|94668.1|94618.1|94670|94620|94662.9|94612.9|43
1647452120000|2022-03-16 17:35:20|94668.4|94618.4|94662.7|94612.7|94668.7|94618.7|94660.3|94610.3|33
1647452130000|2022-03-16 17:35:30|94661.7|94611.7|94662|94612|94668|94624.9|94649.9|94607.4|45
1647452140000|2022-03-16 17:35:40|94662.8|94612.8|94658.6|94608.6|94665.5|94621.7|94644.8|94607.6|31
1647452150000|2022-03-16 17:35:50|94658.7|94608.7|94656.2|94631.2|94669.6|94631.2|94656.1|94607.7|48
1647452160000|2022-03-16 17:36:00|94657.4|94632.4|94665.1|94615.1|94676.6|94635.3|94656.4|94613.7|43
1647452170000|2022-03-16 17:36:10|94665.9|94615.9|94666.3|94616.3|94667.9|94617.9|94664|94614|19
1647452180000|2022-03-16 17:36:20|94666|94616|94663.6|94613.6|94668.3|94618.3|94663.6|94613.6|35
1647452190000|2022-03-16 17:36:30|94664.2|94614.2|94663.1|94613.1|94664.7|94614.7|94662.2|94612.2|29
1647452200000|2022-03-16 17:36:40|94663|94613|94664|94614|94665|94615|94661.8|94611.8|18
1647452210000|2022-03-16 17:36:50|94664.7|94614.7|94669.7|94619.7|94670.1|94620.1|94664.7|94614.7|39
1647452220000|2022-03-16 17:37:00|94668|94618|94649.8|94624.8|94669.2|94624.8|94647.3|94612|43
1647452230000|2022-03-16 17:37:10|94648.5|94623.5|94664.6|94614.6|94664.6|94625.1|94645.1|94606.9|38
1647452240000|2022-03-16 17:37:20|94665.8|94615.8|94664.2|94614.2|94670.1|94620.1|94662.8|94612.8|32
1647452250000|2022-03-16 17:37:30|94664.1|94614.1|94668.4|94618.4|94668.8|94618.8|94664.1|94614.1|36
1647452260000|2022-03-16 17:37:40|94668.5|94618.5|94665.6|94615.6|94670|94620|94665|94615|30
1647452270000|2022-03-16 17:37:50|94665.1|94615.1|94663.7|94613.7|94665.5|94625.8|94647.8|94611.8|29
1647452280000|2022-03-16 17:38:00|94663.9|94613.9|94657.8|94607.8|94671.2|94621.2|94656.9|94606.9|36
1647452290000|2022-03-16 17:38:10|94658.3|94608.3|94660.8|94610.8|94661|94611|94655.7|94605.7|32
1647452300000|2022-03-16 17:38:20|94661|94611|94658.6|94608.6|94669|94622.6|94644.4|94607.5|53
1647452310000|2022-03-16 17:38:30|94657.6|94607.6|94660.7|94610.7|94661|94618.2|94640.5|94600.6|53
1647452320000|2022-03-16 17:38:40|94660.9|94610.9|94667.1|94617.1|94671|94621|94659.8|94609.8|55
1647452330000|2022-03-16 17:38:50|94667.6|94617.6|94668|94618|94671.5|94621.5|94666.9|94616.9|52
1647452340000|2022-03-16 17:39:00|94669|94619|94669.5|94619.5|94670.8|94620.8|94667.5|94617.5|32
1647452350000|2022-03-16 17:39:10|94669.7|94619.7|94668.3|94618.3|94670.6|94620.6|94666.5|94616.5|33
1647452360000|2022-03-16 17:39:20|94668.4|94618.4|94670.3|94620.3|94671.4|94621.4|94667.4|94617.4|32
1647452370000|2022-03-16 17:39:30|94669.4|94619.4|94669.6|94619.6|94669.6|94619.6|94666|94616|50
1647452380000|2022-03-16 17:39:40|94669.2|94619.2|94669.4|94619.4|94670.4|94620.4|94669|94619|32
1647452390000|2022-03-16 17:39:50|94669.6|94619.6|94667.9|94617.9|94669.7|94619.7|94667.5|94617.5|30
1647452400000|2022-03-16 17:40:00|94667.5|94617.5|94669.3|94619.3|94670.4|94620.4|94666.5|94616.5|31
1647452410000|2022-03-16 17:40:10|94668.9|94618.9|94672.6|94622.6|94677.6|94627.6|94666.6|94616.6|58
1647452420000|2022-03-16 17:40:20|94673.3|94623.3|94673.7|94623.7|94685.2|94635.2|94672.1|94622.1|51
1647452430000|2022-03-16 17:40:30|94674.7|94624.7|94676.5|94626.5|94676.5|94626.5|94672.6|94622.6|45
1647452440000|2022-03-16 17:40:40|94676.7|94626.7|94677.8|94627.8|94678.5|94628.5|94675.6|94625.6|38
1647452450000|2022-03-16 17:40:50|94677.3|94627.3|94679.1|94629.1|94679.5|94629.5|94676.7|94626.7|37
1647452460000|2022-03-16 17:41:00|94678.9|94628.9|94677.7|94627.7|94679.4|94629.4|94677.4|94627.4|39
1647452470000|2022-03-16 17:41:10|94677.9|94627.9|94686.8|94636.8|94687.8|94637.8|94677.5|94627.5|34
1647452480000|2022-03-16 17:41:20|94689.6|94639.6|94709.1|94659.1|94709.1|94659.1|94689.6|94639.6|58
1647452490000|2022-03-16 17:41:30|94708.8|94658.8|94710.7|94660.7|94711.2|94661.2|94700.5|94650.5|52
1647452500000|2022-03-16 17:41:40|94711.8|94661.8|94707.5|94657.5|94711.8|94661.8|94704.6|94654.6|46
1647452510000|2022-03-16 17:41:50|94707.4|94657.4|94726.4|94676.4|94726.4|94676.4|94706.5|94656.5|57
1647452520000|2022-03-16 17:42:00|94726.5|94676.5|94747.3|94697.3|94748.3|94698.3|94724.5|94674.5|65
1647452530000|2022-03-16 17:42:10|94750.7|94700.7|94751.8|94701.8|94754.1|94704.1|94745.8|94695.8|61
1647452540000|2022-03-16 17:42:20|94751|94701|94742.1|94692.1|94751.5|94701.5|94737.2|94687.2|61
1647452550000|2022-03-16 17:42:30|94741.8|94691.8|94752.1|94702.1|94755.3|94705.3|94741.4|94691.4|53
1647452560000|2022-03-16 17:42:40|94751.3|94701.3|94749.7|94699.7|94765.1|94706|94743|94686.8|64
1647452570000|2022-03-16 17:42:50|94749.4|94699.4|94750.8|94700.8|94755.4|94705.4|94748.7|94698.7|48
1647452580000|2022-03-16 17:43:00|94751|94701|94755.4|94705.4|94756.6|94706.6|94750.1|94700.1|51
1647452590000|2022-03-16 17:43:10|94755.2|94705.2|94755|94705|94764.2|94714.2|94754.3|94704.3|63
1647452600000|2022-03-16 17:43:20|94755.3|94705.3|94736.4|94686.4|94755.3|94705.3|94736.4|94686.4|71
1647452610000|2022-03-16 17:43:30|94746.8|94676.7|94736.5|94686.5|94746.8|94688.3|94730.9|94676.7|53
1647452620000|2022-03-16 17:43:40|94738.3|94688.3|94742.5|94692.5|94743.4|94693.4|94734.8|94684.8|48
1647452630000|2022-03-16 17:43:50|94742.4|94692.4|94727.6|94677.6|94744.1|94694.1|94722.7|94672.7|60
1647452640000|2022-03-16 17:44:00|94727.2|94677.2|94726.6|94676.6|94735.4|94679.7|94722.9|94662.8|60
1647452650000|2022-03-16 17:44:10|94725.8|94675.8|94729.9|94679.9|94740.6|94681.1|94723.8|94665.8|58
1647452660000|2022-03-16 17:44:20|94731.6|94681.6|94727.9|94677.9|94744.9|94688.5|94726.8|94670|64
1647452670000|2022-03-16 17:44:30|94726.2|94676.2|94730.3|94680.3|94739.1|94689.1|94725.4|94675.4|64
1647452680000|2022-03-16 17:44:40|94729.8|94679.8|94728.9|94678.9|94730.6|94680.6|94725.5|94675.5|60
1647452690000|2022-03-16 17:44:50|94729.1|94679.1|94717.9|94667.9|94731.3|94681.3|94717.9|94667.9|44
1647452700000|2022-03-16 17:45:00|94718.6|94668.6|94715.8|94665.8|94719.4|94669.4|94714.3|94664.3|51
1647452710000|2022-03-16 17:45:10|94715.9|94665.9|94725.1|94675.1|94725.6|94675.6|94713.1|94663.1|34
1647452720000|2022-03-16 17:45:20|94726|94676|94730.4|94680.4|94741.8|94684.1|94725.8|94670.8|60
1647452730000|2022-03-16 17:45:30|94731|94681|94731.2|94681.2|94744.8|94686.7|94729.4|94668.9|52
1647452740000|2022-03-16 17:45:40|94733.1|94683.1|94750.8|94677.4|94752.7|94690.6|94726.3|94666.4|59
1647452750000|2022-03-16 17:45:50|94748.9|94678.7|94716.3|94666.3|94751.7|94691.9|94716.3|94653|65
1647452760000|2022-03-16 17:46:00|94720.2|94670.2|94719|94669|94734.8|94674.7|94715.5|94648.7|67
1647452770000|2022-03-16 17:46:10|94718.8|94668.8|94711.9|94661.9|94720.1|94670.1|94711|94661|63
1647452780000|2022-03-16 17:46:20|94711.3|94661.3|94714.4|94664.4|94718.8|94668.8|94703.5|94653.5|60
1647452790000|2022-03-16 17:46:30|94714.1|94664.1|94722.3|94672.3|94722.8|94672.8|94712.1|94662.1|55
1647452800000|2022-03-16 17:46:40|94722.9|94672.9|94707.7|94657.7|94725.2|94675.2|94707.7|94657.7|69
1647452810000|2022-03-16 17:46:50|94708.9|94658.9|94720.9|94670.9|94721.1|94671.1|94704.4|94654.4|69
1647452820000|2022-03-16 17:47:00|94721.5|94671.5|94731|94681|94732.6|94682.6|94721.5|94671.5|52
1647452830000|2022-03-16 17:47:10|94728.9|94678.9|94725|94675|94740.6|94684.2|94724.8|94665.2|61
1647452840000|2022-03-16 17:47:20|94734.8|94664|94727.6|94677.6|94739|94683.4|94721.4|94663.6|64
1647452850000|2022-03-16 17:47:30|94726|94676|94731.6|94681.6|94731.6|94681.6|94724.8|94674.8|64
1647452860000|2022-03-16 17:47:40|94731.4|94681.4|94744.2|94694.2|94753.8|94694.9|94730.3|94680.3|76
1647452870000|2022-03-16 17:47:50|94744.5|94694.5|94737.9|94687.9|94757.5|94694.5|94737.6|94680.7|63
1647452880000|2022-03-16 17:48:00|94737.3|94687.3|94743.1|94693.1|94745.5|94695.5|94733.4|94683.4|62
1647452890000|2022-03-16 17:48:10|94744.2|94694.2|94748.1|94698.1|94761.8|94701|94740.5|94684.1|63
1647452900000|2022-03-16 17:48:20|94747.7|94697.7|94747.3|94697.3|94758.6|94698.7|94737|94687|68
1647452910000|2022-03-16 17:48:30|94746.8|94696.8|94746.2|94696.2|94748.2|94698.2|94741.3|94691.3|55
1647452920000|2022-03-16 17:48:40|94745.8|94695.8|94754.2|94704.2|94755.5|94705.5|94743.3|94693.3|58
1647452930000|2022-03-16 17:48:50|94754|94704|94765.5|94715.5|94773.8|94715.5|94752.4|94698|68
1647452940000|2022-03-16 17:49:00|94763.8|94713.8|94766.1|94716.1|94785.8|94719.2|94763.8|94699|73
1647452950000|2022-03-16 17:49:10|94765.2|94715.2|94756.3|94706.3|94769.5|94719.5|94753.5|94703.5|65
1647452960000|2022-03-16 17:49:20|94757.2|94707.2|94749.9|94677.9|94762.4|94710.4|94734.6|94674|69
1647452970000|2022-03-16 17:49:30|94748.4|94676.9|94746.9|94696.9|94760.1|94697.1|94735.4|94675.2|62
1647452980000|2022-03-16 17:49:40|94746.7|94696.7|94746.4|94696.4|94763.8|94700.4|94737.8|94679.3|72
1647452990000|2022-03-16 17:49:50|94744.8|94694.8|94747.7|94697.7|94751.4|94701.4|94739.8|94689.8|70
1647453000000|2022-03-16 17:50:00|94746.9|94696.9|94758.4|94708.4|94769.4|94708.4|94740.6|94678.2|76
1647453010000|2022-03-16 17:50:10|94758.5|94708.5|94761.1|94711.1|94771.7|94713.5|94754.6|94699.1|69
1647453020000|2022-03-16 17:50:20|94761.6|94711.6|94770.1|94696.4|94770.4|94712.2|94753.6|94688.3|60
1647453030000|2022-03-16 17:50:30|94770.2|94697|94750.6|94700.6|94770.2|94709.6|94747.8|94690.2|63
1647453040000|2022-03-16 17:50:40|94750.4|94700.4|94764.7|94714.7|94770.8|94715.3|94750.4|94694.6|64
1647453050000|2022-03-16 17:50:50|94764.9|94714.9|94781.7|94710.6|94785.6|94723.6|94758|94701.6|68
1647453060000|2022-03-16 17:51:00|94772.9|94722.9|94790|94713|94792.2|94722.9|94772.7|94706.7|72
1647453070000|2022-03-16 17:51:10|94773.6|94723.6|94782.4|94706.9|94787.9|94726.6|94771|94704.5|61
1647453080000|2022-03-16 17:51:20|94778.9|94707.3|94788.2|94738.2|94803.4|94738.2|94770.8|94704.9|59
1647453090000|2022-03-16 17:51:30|94789.2|94739.2|94808.3|94730.2|94810.7|94739.2|94789.2|94724.2|72
1647453100000|2022-03-16 17:51:40|94808.9|94730.5|94784.3|94734.3|94814.5|94739.2|94782.8|94723.5|77
1647453110000|2022-03-16 17:51:50|94783.5|94733.5|94779.7|94729.7|94798.6|94742.4|94779.7|94728.1|70
1647453120000|2022-03-16 17:52:00|94779.8|94729.8|94773.9|94700.5|94782.4|94732.4|94759.9|94700.5|70
1647453130000|2022-03-16 17:52:10|94759.8|94709.8|94767|94717|94779|94718.3|94754.5|94697.3|65
1647453140000|2022-03-16 17:52:20|94777.7|94707.7|94760.3|94710.3|94777.7|94718|94754.5|94700.1|52
1647453150000|2022-03-16 17:52:30|94760.7|94710.7|94766.8|94716.8|94767.9|94717.9|94759.5|94709.5|53
1647453160000|2022-03-16 17:52:40|94767.5|94717.5|94767.9|94717.9|94770.6|94720.6|94760.8|94710.8|55
1647453170000|2022-03-16 17:52:50|94768.3|94718.3|94775.2|94704.9|94775.2|94718.3|94760|94704.9|40
1647453180000|2022-03-16 17:53:00|94775.4|94704.4|94765.6|94715.6|94776.9|94715.6|94759.7|94703.3|50
1647453190000|2022-03-16 17:53:10|94765.1|94715.1|94763.3|94713.3|94779.5|94729.2|94754.6|94704.6|56
1647453200000|2022-03-16 17:53:20|94761.9|94711.9|94801.1|94727.8|94801.1|94740.2|94756.1|94706.1|64
1647453210000|2022-03-16 17:53:30|94790|94740|94788.9|94738.9|94801.1|94740.6|94781.3|94720.9|66
1647453220000|2022-03-16 17:53:40|94788.5|94738.5|94798.7|94748.7|94799.6|94749.6|94784.5|94734.5|46
1647453230000|2022-03-16 17:53:50|94797.9|94747.9|94801|94751|94819.5|94757.8|94794.8|94744|53
1647453240000|2022-03-16 17:54:00|94801.7|94751.7|94795.4|94745.4|94804.1|94754.1|94793.9|94743.9|51
1647453250000|2022-03-16 17:54:10|94793.9|94743.9|94802.9|94752.9|94805.2|94755.2|94788.5|94738.5|67
1647453260000|2022-03-16 17:54:20|94803|94753|94805|94755|94810.6|94760.6|94801.9|94751.9|49
1647453270000|2022-03-16 17:54:30|94805.3|94755.3|94811.1|94761.1|94825|94775|94800.1|94750.1|59
1647453280000|2022-03-16 17:54:40|94809.5|94759.5|94810.3|94760.3|94813|94763|94807.5|94757.5|58
1647453290000|2022-03-16 17:54:50|94809.1|94759.1|94806.8|94756.8|94816.3|94766.3|94803|94753|66
1647453300000|2022-03-16 17:55:00|94808|94758|94806.1|94756.1|94819.2|94769.2|94801.6|94751.6|74
1647453310000|2022-03-16 17:55:10|94809.4|94759.4|94791.9|94741.9|94809.8|94759.8|94787.2|94726.8|62
1647453320000|2022-03-16 17:55:20|94787.5|94737.5|94800.2|94725.2|94805.2|94737.6|94777|94706.5|72
1647453330000|2022-03-16 17:55:30|94801.9|94724.7|94792.1|94742.1|94801.9|94744.2|94785.5|94724.7|65
1647453340000|2022-03-16 17:55:40|94792.7|94742.7|94788.1|94738.1|94797.4|94747.4|94788.1|94738.1|52
1647453350000|2022-03-16 17:55:50|94788.5|94738.5|94784.5|94734.5|94791|94741|94783.2|94733.2|60
1647453360000|2022-03-16 17:56:00|94784.2|94734.2|94781|94731|94792.2|94736.5|94779.8|94722.1|53
1647453370000|2022-03-16 17:56:10|94781.2|94731.2|94784.7|94714.3|94791.3|94731.3|94775.4|94712.3|61
1647453380000|2022-03-16 17:56:20|94774.2|94724.2|94782.1|94732.1|94803.5|94734.8|94773.8|94710.6|63
1647453390000|2022-03-16 17:56:30|94780.4|94730.4|94798.7|94724.4|94802.9|94737|94780.4|94717.1|52
1647453400000|2022-03-16 17:56:40|94796.8|94724.6|94785.8|94712.9|94801.5|94735.7|94774.2|94705.7|64
1647453410000|2022-03-16 17:56:50|94785.9|94713|94767.1|94688.1|94791|94721.1|94763.4|94687.6|64
1647453420000|2022-03-16 17:57:00|94767.5|94688.5|94774.2|94693|94785|94697.3|94746.9|94667.1|78
1647453430000|2022-03-16 17:57:10|94772.7|94691.9|94771.1|94689.7|94786.7|94692.9|94767.7|94676.2|75
1647453440000|2022-03-16 17:57:20|94770.5|94690.6|94775.4|94683|94784.4|94691.3|94765.2|94679.5|73
1647453450000|2022-03-16 17:57:30|94774.9|94684|94781.7|94685.5|94788.1|94689.1|94773.4|94681|52
1647453460000|2022-03-16 17:57:40|94785.7|94681.8|94779.7|94691.1|94786.7|94691.1|94769.7|94675.1|51
1647453470000|2022-03-16 17:57:50|94783.2|94692.9|94789.3|94689.8|94802.3|94692.9|94781|94683.7|46
1647453480000|2022-03-16 17:58:00|94788.5|94690.5|94790.5|94688.8|94798.4|94694.2|94786.1|94681.8|41
1647453490000|2022-03-16 17:58:10|94791.8|94688.3|94809.6|94733.2|94821.7|94740.6|94778.4|94685.7|78
1647453500000|2022-03-16 17:58:20|94807.9|94730.7|94756.4|94706.4|94828|94742.5|94755.5|94696.7|75
1647453510000|2022-03-16 17:58:30|94760.7|94707.6|94766.2|94716.2|94782.4|94718.6|94752.4|94700.3|67
1647453520000|2022-03-16 17:58:40|94765.5|94715.5|94766.4|94716.4|94776.6|94723|94756|94705|69
1647453530000|2022-03-16 17:58:50|94772|94722|94777.1|94721.1|94808.7|94749.1|94763.8|94713.8|80
1647453540000|2022-03-16 17:59:00|94773.7|94720.6|94777.6|94724.8|94790.7|94740.7|94773.7|94720.3|75
1647453550000|2022-03-16 17:59:10|94781.5|94726.9|94773.5|94708.9|94796|94728.3|94767.4|94703.2|64
1647453560000|2022-03-16 17:59:20|94771.4|94707.5|94774.3|94687.2|94804.1|94711|94763.4|94681.4|70
1647453570000|2022-03-16 17:59:30|94778.6|94687.3|94782.4|94666.4|94818.2|94707.4|94766.2|94651.7|70
1647453580000|2022-03-16 17:59:40|94783.6|94667.6|94727|94611|94791.5|94675.5|94711|94595|67
1647453590000|2022-03-16 17:59:50|94761.3|94645.3|94726.5|94610.5|94792.5|94676.5|94705.3|94589.3|59
1647453600000|2022-03-16 18:00:00|94888|94772|94808.3|94692.3|94995.7|94879.7|94794.4|94678.4|68
1647453610000|2022-03-16 18:00:10|94812.7|94696.7|94727.5|94611.5|94814.2|94698.2|94687.2|94571.2|76
1647453620000|2022-03-16 18:00:20|94721.3|94605.3|94781.4|94665.4|94845.5|94729.5|94708.3|94592.3|78
1647453630000|2022-03-16 18:00:30|94809.1|94693.1|94935|94819|94951.1|94835.1|94781|94665|77
1647453640000|2022-03-16 18:00:40|94929.1|94813.1|94926.4|94810.4|94980.6|94864.6|94863.2|94747.2|79
1647453650000|2022-03-16 18:00:50|94982|94866|94883.5|94767.5|94990.1|94874.1|94840.8|94724.8|79
1647453660000|2022-03-16 18:01:00|94870.5|94754.5|94889.1|94773.1|94953.9|94837.9|94848.4|94732.4|76
1647453670000|2022-03-16 18:01:10|94879.1|94763.1|94909.3|94793.3|94931|94815|94809.7|94693.7|77
1647453680000|2022-03-16 18:01:20|94910|94794|94892.9|94776.9|94917|94801|94871.7|94755.7|72
1647453690000|2022-03-16 18:01:30|94892.6|94776.6|94901.3|94785.3|94908|94803.4|94835.6|94719.6|65
1647453700000|2022-03-16 18:01:40|94864.7|94755.3|94962.5|94846.5|94969.5|94858.8|94864.7|94755.3|74
1647453710000|2022-03-16 18:01:50|94940.8|94824.8|94912.5|94796.5|94986.7|94870.7|94886.8|94770.8|73
1647453720000|2022-03-16 18:02:00|94893.3|94784.1|94807|94691|94899.3|94789|94763.3|94647.5|70
1647453730000|2022-03-16 18:02:10|94806.8|94690.8|94759.7|94643.7|94821.2|94705.2|94723.5|94607.5|73
1647453740000|2022-03-16 18:02:20|94762.2|94646.2|94773.5|94657.5|94807.7|94691.7|94734.2|94618.2|78
1647453750000|2022-03-16 18:02:30|94772.7|94656.7|94754.6|94638.6|94801.9|94685.9|94737.6|94627.3|76
1647453760000|2022-03-16 18:02:40|94757.8|94641.8|94710.7|94594.7|94759.7|94668.7|94691.1|94587.7|76
1647453770000|2022-03-16 18:02:50|94707.7|94591.7|94702.6|94600.1|94752.4|94638.9|94677.7|94572.1|79
1647453780000|2022-03-16 18:03:00|94713.7|94607.4|94636.3|94522.1|94713.7|94610.6|94622.1|94518|76
1647453790000|2022-03-16 18:03:10|94640.9|94528.4|94624.9|94521|94671.5|94555.5|94612.7|94496.7|79
1647453800000|2022-03-16 18:03:20|94620.5|94519.5|94711.9|94595.9|94739.1|94623.1|94614|94516.6|79
1647453810000|2022-03-16 18:03:30|94710.6|94594.6|94748.9|94632.9|94752.5|94639.9|94706|94590|79
1647453820000|2022-03-16 18:03:40|94750.3|94634.3|94691.9|94591.1|94753.5|94637.5|94691.9|94591.1|80
1647453830000|2022-03-16 18:03:50|94706.7|94590.7|94731.1|94615.1|94764.1|94648.1|94669.6|94568.4|80
1647453840000|2022-03-16 18:04:00|94723|94616.8|94766.7|94657.8|94772.6|94658.7|94723|94614.4|78
1647453850000|2022-03-16 18:04:10|94772|94656|94796.9|94680.9|94811.3|94695.3|94743.1|94639.1|76
1647453860000|2022-03-16 18:04:20|94793.3|94677.3|94826.1|94710.1|94840.7|94730|94790.6|94677.3|79
1647453870000|2022-03-16 18:04:30|94825|94709|94846.3|94742.2|94877.3|94762.9|94815.6|94709|79
1647453880000|2022-03-16 18:04:40|94855.5|94741.7|94881|94787.9|94899.3|94797.1|94850.9|94739.8|77
1647453890000|2022-03-16 18:04:50|94888.9|94796.6|94917.7|94832.9|94935.8|94845.1|94888.9|94786.6|77
1647453900000|2022-03-16 18:05:00|94906.7|94823.9|94976|94860|94976|94862.9|94889.9|94790.7|78
1647453910000|2022-03-16 18:05:10|94970.1|94865.5|94993.3|94877.3|95004.8|94888.8|94954.9|94848.9|78
1647453920000|2022-03-16 18:05:20|95003.9|94887.9|94996|94891.2|95005.4|94903.5|94978|94871.6|76
1647453930000|2022-03-16 18:05:30|94999.1|94896.3|95042|94926|95043.6|94932.9|94999.1|94889.8|74
1647453940000|2022-03-16 18:05:40|95035.5|94931.5|95084.3|94968.3|95085.3|94969.3|95031.6|94921.4|77
1647453950000|2022-03-16 18:05:50|95084.2|94968.2|95020.6|94904.6|95092.3|94976.3|95009.8|94901.1|74
1647453960000|2022-03-16 18:06:00|95019.4|94903.4|95024.7|94908.7|95034.4|94918.6|94967.8|94860.3|79
1647453970000|2022-03-16 18:06:10|95023.2|94907.2|94979.5|94863.5|95023.2|94907.2|94960.5|94858.3|79
1647453980000|2022-03-16 18:06:20|94975.9|94859.9|94969.8|94853.8|94985.7|94874.7|94953.9|94839.3|77
1647453990000|2022-03-16 18:06:30|94969.9|94853.9|94958.4|94842.4|94976.4|94860.4|94944.2|94830.3|77
1647454000000|2022-03-16 18:06:40|94957.2|94841.2|94964.3|94848.3|94982.1|94872.3|94949.3|94837.3|76
1647454010000|2022-03-16 18:06:50|94963.5|94847.5|94954.8|94856.8|94982.8|94866.8|94952|94841.9|78
1647454020000|2022-03-16 18:07:00|94959.5|94854.7|94943.1|94827.1|94978.1|94862.1|94931.9|94820.2|77
1647454030000|2022-03-16 18:07:10|94942.5|94826.5|94915.3|94799.3|94950.8|94834.8|94907.9|94799.3|72
1647454040000|2022-03-16 18:07:20|94916.1|94800.1|94876|94826|94944.1|94828.1|94873.3|94789|71
1647454050000|2022-03-16 18:07:30|94883|94813.2|94913.9|94797.9|94913.9|94813.2|94870.4|94768.8|76
1647454060000|2022-03-16 18:07:40|94915.1|94799.1|94877.5|94761.5|94915.6|94808.2|94852.2|94751.3|73
1647454070000|2022-03-16 18:07:50|94865|94768.2|94911.5|94795.5|94911.5|94798.3|94856.7|94753.5|74
1647454080000|2022-03-16 18:08:00|94909.1|94793.1|94910.7|94804.8|94929.6|94814.6|94904.2|94792.1|77
1647454090000|2022-03-16 18:08:10|94915.1|94800.6|94889.4|94822.3|94924.2|94846.3|94880.2|94786.4|80
1647454100000|2022-03-16 18:08:20|94879.1|94826.6|94903.5|94831.6|94907.4|94852.7|94879.1|94815|78
1647454110000|2022-03-16 18:08:30|94904.1|94820.2|94894.3|94834.6|94915.8|94844.5|94891.9|94817.7|79
1647454120000|2022-03-16 18:08:40|94894.2|94834.8|94915.3|94865.3|94941.3|94881.6|94891.1|94826.5|79
1647454130000|2022-03-16 18:08:50|94915.9|94865.9|94952|94892|94952.5|94895|94915.9|94862.2|77
1647454140000|2022-03-16 18:09:00|94933.6|94892.8|94979.8|94911.9|94979.8|94923.3|94925.4|94875.4|79
1647454150000|2022-03-16 18:09:10|94982.1|94911.5|94988.6|94901|94992.1|94932.3|94966.9|94885.9|78
1647454160000|2022-03-16 18:09:20|94978|94899.6|94967.2|94890.4|94992|94916.2|94964.5|94882.1|78
1647454170000|2022-03-16 18:09:30|94969|94901.3|94967.1|94885.7|94983.1|94910.8|94965.1|94884.4|77
1647454180000|2022-03-16 18:09:40|94964.6|94885.9|94987.1|94896.8|94997.2|94920.7|94962.7|94883.5|76
1647454190000|2022-03-16 18:09:50|94985.9|94898.9|95003.7|94914.3|95007.8|94928.6|94981.2|94895.7|72
1647454200000|2022-03-16 18:10:00|95003.8|94914.4|95029.6|94955.7|95039|94977.2|94990.5|94904.2|76
1647454210000|2022-03-16 18:10:10|95030.8|94957.1|95030.4|94969.2|95050.6|94997.9|95025.3|94952.6|78
1647454220000|2022-03-16 18:10:20|95026.3|94972.7|95017.5|94967.5|95034.8|94984.8|94998.4|94948.4|77
1647454230000|2022-03-16 18:10:30|95017.2|94967.2|95057.6|95007.6|95057.6|95007.6|95015.1|94965.1|76
1647454240000|2022-03-16 18:10:40|95056.9|95006.9|95072.3|95022.3|95082.5|95032.5|95050.9|95000.9|78
1647454250000|2022-03-16 18:10:50|95075.6|95018.3|95077.3|95027.3|95088.5|95038.5|95074|95016.7|79
1647454260000|2022-03-16 18:11:00|95075.5|95025.5|95251.7|95187.3|95275.4|95205.5|95070.2|95015.4|79
1647454270000|2022-03-16 18:11:10|95252.7|95182.3|95196|95146|95261.3|95190.4|95185.5|95094|80
1647454280000|2022-03-16 18:11:20|95208.9|95135.5|95204.3|95154.3|95211.9|95155.8|95185.5|95133|76
1647454290000|2022-03-16 18:11:30|95204.4|95154.4|95199|95115|95223.9|95165.3|95180|95108.3|79
1647454300000|2022-03-16 18:11:40|95197.5|95112.9|95178.5|95104.6|95209.1|95135.3|95170|95095|80
1647454310000|2022-03-16 18:11:50|95183.6|95104.1|95187.1|95112.7|95196.6|95143.8|95171.6|95084.9|80
1647454320000|2022-03-16 18:12:00|95187.6|95112.5|95197|95135.3|95204.8|95136.2|95179|95101|80
1647454330000|2022-03-16 18:12:10|95199.6|95117.8|95210.5|95146.2|95214.8|95159.5|95175.7|95100|79
1647454340000|2022-03-16 18:12:20|95211.7|95125.7|95161.2|95102.4|95218.8|95128.1|95147.6|95081.7|79
1647454350000|2022-03-16 18:12:30|95170.3|95105.4|95181.4|95128.2|95191.7|95131.1|95157.1|95104.1|79
1647454360000|2022-03-16 18:12:40|95184|95125.7|95169.4|95119.4|95184|95127.2|95147.9|95093.4|77
1647454370000|2022-03-16 18:12:50|95173.5|95123.5|95151.2|95101.2|95178|95128|95141.1|95084.1|76
1647454380000|2022-03-16 18:13:00|95150.2|95100.2|95144.6|95076.5|95165.6|95100.2|95135.5|95060.1|79
1647454390000|2022-03-16 18:13:10|95145|95076.8|95148.3|95081.8|95148.7|95081.8|95110.5|95049.5|80
1647454400000|2022-03-16 18:13:20|95152.4|95079|95142.8|95080.1|95155.6|95089.4|95124|95057.4|80
1647454410000|2022-03-16 18:13:30|95145.6|95083.5|95121.2|95051.1|95149.4|95083.8|95101.9|95046.4|79
1647454420000|2022-03-16 18:13:40|95124.2|95047.4|95142.7|95073|95146|95074.9|95098.3|95037.9|78
1647454430000|2022-03-16 18:13:50|95141.7|95076|95140.5|95068.8|95150.9|95081.2|95116|95031.2|77
1647454440000|2022-03-16 18:14:00|95140.7|95068.6|95113.2|95063.2|95148.3|95077.8|95107.8|95057.8|79
1647454450000|2022-03-16 18:14:10|95119.7|95064.3|95140.9|95077.9|95145|95084|95106.8|95056.8|78
1647454460000|2022-03-16 18:14:20|95125.3|95075.3|95110.5|95060.5|95138.5|95076.5|95104.3|95054.3|76
1647454470000|2022-03-16 18:14:30|95113|95063|95137.1|95081.6|95140.4|95084|95109.1|95059.1|73
1647454480000|2022-03-16 18:14:40|95128.5|95078.5|95161.9|95111.9|95173|95115.3|95128.5|95078.5|77
1647454490000|2022-03-16 18:14:50|95162.1|95112.1|95174.3|95124.3|95183.3|95126.8|95159.4|95109.4|73
1647454500000|2022-03-16 18:15:00|95174.2|95124.2|95170.9|95120.9|95192.5|95137.6|95170.6|95120.6|77
1647454510000|2022-03-16 18:15:10|95172.2|95122.2|95146.1|95092.4|95174.1|95124.1|95141.5|95091.5|77
1647454520000|2022-03-16 18:15:20|95142.3|95092.3|95123.8|95073.8|95149.8|95095.8|95120.4|95070.4|75
1647454530000|2022-03-16 18:15:30|95125.1|95075.1|95115.5|95065.5|95133.2|95082.5|95113.2|95063.2|74
1647454540000|2022-03-16 18:15:40|95116.6|95066.6|95114.7|95061.9|95120.2|95070.2|95101.9|95050.3|69
1647454550000|2022-03-16 18:15:50|95114.6|95062|95061.5|95011.5|95114.6|95063.4|95060.1|95010.1|71
1647454560000|2022-03-16 18:16:00|95060.4|95010.4|95083.8|95033.8|95088.5|95038.5|95060.4|95010.4|72
1647454570000|2022-03-16 18:16:10|95088.4|95038.4|95085|95035|95108|95058|95079.8|95029.8|79
1647454580000|2022-03-16 18:16:20|95087.4|95037.4|95075.2|95025.2|95097.6|95043.6|95059.2|95009.2|74
1647454590000|2022-03-16 18:16:30|95075.6|95025.6|95077.5|95027.5|95084.5|95034.5|95074.1|95024.1|61
1647454600000|2022-03-16 18:16:40|95080|95030|95069.5|95019.5|95085.1|95035.1|95063|95013|59
1647454610000|2022-03-16 18:16:50|95071.2|95021.2|95029.8|94973.3|95081.5|95031.3|95026.5|94962.8|74
1647454620000|2022-03-16 18:17:00|95033.7|94970.8|95037.5|94981.1|95055.7|95004.7|95026.9|94970.8|79
1647454630000|2022-03-16 18:17:10|95039.8|94981.4|95047.3|94997.3|95054.9|94997.6|95020.8|94970.8|77
1647454640000|2022-03-16 18:17:20|95046.6|94996.6|95051.5|95001.5|95065|95009|95045.7|94991.9|74
1647454650000|2022-03-16 18:17:30|95051.7|95001.7|95040.4|94990.4|95074.2|95018.4|95039.3|94989.3|73
1647454660000|2022-03-16 18:17:40|95040|94990|95044|94990.9|95047.1|94992.9|95016.3|94959|80
1647454670000|2022-03-16 18:17:50|95044.9|94990.8|95038|94984.1|95045|94992.3|95021.6|94970.8|79
1647454680000|2022-03-16 18:18:00|95039.9|94983.4|95065.6|95013|95072.5|95014.3|95024.9|94974.9|79
1647454690000|2022-03-16 18:18:10|95058|95008|95078.7|95020.4|95085.7|95024.6|95056.7|95006.7|76
1647454700000|2022-03-16 18:18:20|95078|95019.9|95077.9|95007.3|95080.4|95021.1|95058.2|95003.3|78
1647454710000|2022-03-16 18:18:30|95079.4|95018.3|95065.4|95003.8|95087.2|95021|95057|94998.8|79
1647454720000|2022-03-16 18:18:40|95055.1|94999|95045.5|94987.8|95073|95009.6|95038.2|94987.5|78
1647454730000|2022-03-16 18:18:50|95036.5|94983.9|95040|94983.9|95048.5|94994|95031|94979.2|79
1647454740000|2022-03-16 18:19:00|95039.3|94984.5|95041.9|94985.5|95043.5|94987.4|95030.8|94978.5|77
1647454750000|2022-03-16 18:19:10|95041.3|94991.3|95038|94984.6|95046|94992.2|95027.3|94977.3|79
1647454760000|2022-03-16 18:19:20|95038.4|94985.6|95056.3|95006.3|95068.5|95017.8|95035.4|94985.4|77
1647454770000|2022-03-16 18:19:30|95056.8|95006.8|95061.3|95007.4|95088.9|95035.3|95054.5|95004.5|80
1647454780000|2022-03-16 18:19:40|95058.3|95008.3|95062|95007.3|95065.2|95011.4|95047.2|94996.4|76
1647454790000|2022-03-16 18:19:50|95063.9|95005.8|95079.6|95020.1|95095.2|95032.1|95051.4|95001.4|79
1647454800000|2022-03-16 18:20:00|95079.8|95029.8|95087|95027.3|95108.1|95045.6|95073.1|95007.9|80
1647454810000|2022-03-16 18:20:10|95088.7|95028.6|95113.6|95049.6|95120|95052.5|95087.7|95019.9|77
1647454820000|2022-03-16 18:20:20|95114.2|95054.6|95094.2|95041.1|95117.9|95057.4|95094.2|95036.5|76
1647454830000|2022-03-16 18:20:30|95091.6|95038.7|95126|95067|95130|95070.1|95091.6|95038.7|77
1647454840000|2022-03-16 18:20:40|95128.4|95069|95131.8|95069.7|95156.6|95092.4|95124.1|95062|79
1647454850000|2022-03-16 18:20:50|95130.9|95068.1|95131.5|95067|95154.5|95086.7|95120.2|95060.8|76
1647454860000|2022-03-16 18:21:00|95130.3|95067.9|95131.6|95069.6|95145.7|95079.6|95124.8|95065.9|76
1647454870000|2022-03-16 18:21:10|95132.3|95067.5|95134.9|95071.2|95146.6|95084.8|95125.9|95060|77
1647454880000|2022-03-16 18:21:20|95136.8|95072.3|95123.3|95054|95143.3|95080|95115.8|95053.1|75
1647454890000|2022-03-16 18:21:30|95122.2|95054.7|95117.2|95054.2|95137|95068.2|95115.2|95050.6|74
1647454900000|2022-03-16 18:21:40|95117.4|95052.2|95099.3|95044.9|95118.6|95062.4|95093.3|95038.2|74
1647454910000|2022-03-16 18:21:50|95098.8|95045.6|95100.8|95042.7|95108.6|95047.2|95089.3|95033.4|72
1647454920000|2022-03-16 18:22:00|95095.7|95045.7|95128.2|95063.3|95140.3|95080.1|95095.7|95045.7|79
1647454930000|2022-03-16 18:22:10|95129.3|95062|95139.7|95087.2|95159|95093.6|95128|95061.8|75
1647454940000|2022-03-16 18:22:20|95142.6|95086.5|95122.1|95067.6|95147.1|95088.2|95120.4|95059.8|77
1647454950000|2022-03-16 18:22:30|95119.2|95064.5|95133.9|95073.4|95136.1|95076.9|95109.5|95048.3|78
1647454960000|2022-03-16 18:22:40|95133.6|95077.4|95122.7|95072.7|95140.5|95081.8|95121.5|95061.5|78
1647454970000|2022-03-16 18:22:50|95128.6|95078.6|95128.2|95067.4|95138.3|95081.5|95118.3|95064|78
1647454980000|2022-03-16 18:23:00|95128.6|95072.4|95156.6|95100.9|95167.3|95101.8|95124.1|95071.3|74
1647454990000|2022-03-16 18:23:10|95156.4|95098.7|95155.2|95093.9|95164.6|95104.3|95143.6|95090.2|75
1647455000000|2022-03-16 18:23:20|95152.9|95093.6|95166|95107|95166|95109.7|95140.6|95089|71
1647455010000|2022-03-16 18:23:30|95164|95109.8|95183.4|95122.2|95189|95127.9|95160.1|95105.1|76
1647455020000|2022-03-16 18:23:40|95182.7|95121.8|95190.6|95140.6|95190.6|95140.6|95169.2|95114.6|72
1647455030000|2022-03-16 18:23:50|95189.7|95139.7|95190.8|95140.8|95196.2|95146.2|95182|95132|75
1647455040000|2022-03-16 18:24:00|95189.1|95139.1|95177.4|95127.4|95190.3|95140.3|95159|95106.3|77
1647455050000|2022-03-16 18:24:10|95178.4|95128.4|95169.3|95106|95190.8|95140.8|95169.3|95102.1|67
1647455060000|2022-03-16 18:24:20|95170.1|95104.7|95176.5|95111|95181.5|95126.4|95160|95086.8|76
1647455070000|2022-03-16 18:24:30|95172.3|95093.2|95200.2|95136.7|95203.5|95139.4|95172.3|95091.1|77
1647455080000|2022-03-16 18:24:40|95200.5|95135.6|95190.5|95124.6|95203.9|95141.2|95184.9|95102.8|76
1647455090000|2022-03-16 18:24:50|95191.2|95125.1|95203.7|95124.8|95212.1|95144.4|95183.5|95103|70
1647455100000|2022-03-16 18:25:00|95205.1|95118.5|95191.2|95127.2|95208.6|95142|95182.2|95096.4|77
1647455110000|2022-03-16 18:25:10|95189.9|95126.3|95202.2|95132.7|95208|95142.9|95184.2|95098|77
1647455120000|2022-03-16 18:25:20|95202|95125.9|95206.2|95124.3|95216.4|95149.6|95201.2|95119.3|73
1647455130000|2022-03-16 18:25:30|95205.3|95123.5|95211.9|95139.5|95218.2|95152|95199.1|95114|74
1647455140000|2022-03-16 18:25:40|95211.3|95141.1|95182.5|95103.2|95211.5|95148.1|95173.1|95101|80
1647455150000|2022-03-16 18:25:50|95182.1|95106.7|95174.4|95109.3|95186.9|95125|95168.1|95101.4|78
1647455160000|2022-03-16 18:26:00|95173.7|95108.3|95153.2|95077.7|95189|95108.3|95153|95071.3|78
1647455170000|2022-03-16 18:26:10|95154.6|95076.1|95094.2|95020.6|95160.4|95084.9|95090.3|95019.5|79
1647455180000|2022-03-16 18:26:20|95091.7|95019.9|95092.6|95019.5|95100.9|95026|95089.4|95017|67
1647455190000|2022-03-16 18:26:30|95087.8|95018.4|95098.6|95015.6|95099.7|95028.2|95082.2|95008.2|70
1647455200000|2022-03-16 18:26:40|95098.8|95014.8|95085.5|95021.9|95105|95039.9|95079.1|95013|76
1647455210000|2022-03-16 18:26:50|95086|95018.1|95094.9|95010.8|95103.3|95024.1|95086|95008.1|72
1647455220000|2022-03-16 18:27:00|95092.2|95007.9|95093.7|95006.8|95105.6|95028.4|95087.6|95005.7|70
1647455230000|2022-03-16 18:27:10|95094|95007|95094|95016.7|95108.3|95023.5|95086.4|95000.4|73
1647455240000|2022-03-16 18:27:20|95090.1|95009.4|95082.8|94993.7|95090.5|95018.4|95072.1|94987.1|71
1647455250000|2022-03-16 18:27:30|95083.6|94992.7|95095|95024.2|95105.8|95026|95083.4|94991.8|67
1647455260000|2022-03-16 18:27:40|95093.8|95019.3|95108.3|95026.3|95111.3|95032.8|95085.4|94997.2|73
1647455270000|2022-03-16 18:27:50|95107.6|95025.9|95119.6|95048.5|95119.6|95048.5|95098.8|95007.2|74
1647455280000|2022-03-16 18:28:00|95114.9|95038.8|95113.9|95024.6|95119.5|95048.5|95106.4|95017|69
1647455290000|2022-03-16 18:28:10|95118.8|95024.3|95135|95048.4|95135|95062.1|95114.9|95023.2|78
1647455300000|2022-03-16 18:28:20|95129.7|95038.6|95137.5|95042.1|95144|95071.5|95129|95030.6|78
1647455310000|2022-03-16 18:28:30|95136.2|95045.1|95137.3|95080.3|95147.4|95091.4|95136.2|95045.1|76
1647455320000|2022-03-16 18:28:40|95142.6|95076.7|95121.9|95071.9|95149.7|95123.3|95121.9|95071.9|67
1647455330000|2022-03-16 18:28:50|95122.3|95072.3|95137.1|95087.1|95147.2|95097.2|95122.3|95072.3|70
1647455340000|2022-03-16 18:29:00|95137.2|95087.2|95161.2|95085.3|95171.3|95099.3|95136.2|95081.1|77
1647455350000|2022-03-16 18:29:10|95154.6|95085.1|95145|95089.1|95168.4|95094|95136.4|95074.4|72
1647455360000|2022-03-16 18:29:20|95143.3|95088.8|95154.6|95086.6|95158.5|95093.7|95133.8|95082.4|74
1647455370000|2022-03-16 18:29:30|95156.9|95087.1|95159.8|95097.1|95166.8|95097.1|95138.3|95076.4|73
1647455380000|2022-03-16 18:29:40|95165.9|95101.1|95159.2|95096|95168.5|95101.5|95144.5|95086.7|74
1647455390000|2022-03-16 18:29:50|95160.6|95095.6|95158.1|95090.8|95171.7|95102.3|95148.4|95084.8|72
1647455400000|2022-03-16 18:30:00|95160.5|95090.7|95129.4|95079.4|95167.1|95102.8|95129.4|95079.4|73
1647455410000|2022-03-16 18:30:10|95132.8|95082.8|95153|95103|95156.5|95106.5|95128|95078|73
1647455420000|2022-03-16 18:30:20|95153.1|95103.1|95163.2|95113.2|95166.5|95116.5|95146.2|95096.2|75
1647455430000|2022-03-16 18:30:30|95165.4|95109.8|95156.8|95102.7|95180.3|95112.6|95154.7|95095.8|76
1647455440000|2022-03-16 18:30:40|95162.6|95103.3|95164|95100|95168.7|95112.5|95145.9|95087.4|76
1647455450000|2022-03-16 18:30:50|95164.5|95099.6|95158.4|95103.7|95177.6|95110.9|95144.4|95085.7|73
1647455460000|2022-03-16 18:31:00|95165.7|95105.3|95172.7|95097.3|95172.8|95105.3|95143.4|95083.5|75
1647455470000|2022-03-16 18:31:10|95171.3|95096.3|95204.2|95126.1|95204.2|95127.9|95150.1|95089.9|78
1647455480000|2022-03-16 18:31:20|95207.5|95126|95205.7|95141.8|95209.7|95152.6|95186.3|95114|79
1647455490000|2022-03-16 18:31:30|95205.8|95141.9|95244.4|95175.5|95248.6|95176.5|95198|95123.9|76
1647455500000|2022-03-16 18:31:40|95246.3|95176.7|95252|95163.2|95261.4|95181.8|95240.1|95158.3|76
1647455510000|2022-03-16 18:31:50|95253.6|95165.2|95278.6|95170.6|95284.2|95196|95253.1|95161.6|78
1647455520000|2022-03-16 18:32:00|95279.2|95173.1|95279.1|95192.8|95294.2|95197.4|95269.1|95167.5|76
1647455530000|2022-03-16 18:32:10|95271.5|95191.7|95284.1|95207|95292.8|95207.3|95261.9|95183.7|78
1647455540000|2022-03-16 18:32:20|95284.4|95206.9|95272.5|95197.4|95299.4|95218.3|95270.2|95192.5|78
1647455550000|2022-03-16 18:32:30|95266.5|95194|95257.5|95186.4|95276.6|95194.6|95246.2|95182.3|75
1647455560000|2022-03-16 18:32:40|95253.2|95187.6|95247.4|95185.7|95264.1|95187.6|95242.4|95181|75
1647455570000|2022-03-16 18:32:50|95247.3|95185.6|95245|95186.9|95262.2|95191.7|95240|95180.2|75
1647455580000|2022-03-16 18:33:00|95244.6|95187.5|95243.8|95184.1|95263.3|95192.3|95232|95175.2|75
1647455590000|2022-03-16 18:33:10|95228.4|95178.4|95228.5|95161.3|95248.2|95184.3|95219.5|95154.9|79
1647455600000|2022-03-16 18:33:20|95229.7|95160.3|95230.8|95154.2|95246.1|95172.9|95207.6|95137.1|76
1647455610000|2022-03-16 18:33:30|95237|95155.4|95252.4|95179.8|95252.4|95184.9|95224.9|95154.9|75
1647455620000|2022-03-16 18:33:40|95251.6|95179.5|95213.6|95134.7|95252.3|95189.9|95203.6|95126.5|79
1647455630000|2022-03-16 18:33:50|95211.3|95137.2|95230.8|95147.2|95243.2|95171|95210.9|95137.2|77
1647455640000|2022-03-16 18:34:00|95228.7|95148|95215.8|95148.8|95234.1|95169.9|95208|95138.5|74
1647455650000|2022-03-16 18:34:10|95225.3|95142.5|95219.2|95147|95240|95168.1|95212.1|95111.2|78
1647455660000|2022-03-16 18:34:20|95231.4|95140.7|95252.4|95168.6|95252.4|95178.1|95215.1|95115.9|76
1647455670000|2022-03-16 18:34:30|95249.2|95169.6|95250.7|95143.7|95261.4|95188.2|95237.7|95135.1|76
1647455680000|2022-03-16 18:34:40|95254.5|95147.7|95229.2|95122.1|95262|95173.5|95229.2|95114.5|75
1647455690000|2022-03-16 18:34:50|95226.3|95149|95216.4|95105.5|95238.6|95165.7|95209.7|95099.3|71
1647455700000|2022-03-16 18:35:00|95215.6|95103.9|95198.4|95103.5|95220.7|95117|95192.7|95083.2|72
1647455710000|2022-03-16 18:35:10|95203.5|95101.1|95219|95107.4|95224.6|95139.1|95194.6|95082.6|77
1647455720000|2022-03-16 18:35:20|95218.4|95106.7|95224.1|95108.1|95232|95158.9|95209.9|95099.7|74
1647455730000|2022-03-16 18:35:30|95212.3|95125.6|95194.5|95104.3|95234.8|95130.9|95189.7|95086.6|76
1647455740000|2022-03-16 18:35:40|95188.5|95099.8|95204.1|95099.7|95210.2|95106.5|95182.9|95084.1|74
1647455750000|2022-03-16 18:35:50|95206|95100.8|95205.9|95094.1|95215.9|95115.2|95186.1|95081.6|68
1647455760000|2022-03-16 18:36:00|95207.2|95098.2|95209.6|95096|95216.8|95116.9|95194.9|95094.3|69
1647455770000|2022-03-16 18:36:10|95209.4|95095.8|95199.7|95088.6|95209.4|95100.9|95171.2|95080.4|79
1647455780000|2022-03-16 18:36:20|95192|95088.5|95188.7|95090.3|95195.3|95095|95173.5|95079|76
1647455790000|2022-03-16 18:36:30|95185.6|95091.7|95183.2|95094.3|95192.7|95099.6|95170.7|95080.6|78
1647455800000|2022-03-16 18:36:40|95186.5|95088.4|95165.6|95084|95199|95092.9|95162.2|95079.8|74
1647455810000|2022-03-16 18:36:50|95164.1|95082.2|95161.5|95085.8|95179.8|95088.7|95154.6|95075.3|78
1647455820000|2022-03-16 18:37:00|95162.6|95083.5|95160.1|95082.5|95174.6|95087.4|95157.4|95080.6|80
1647455830000|2022-03-16 18:37:10|95159.9|95082.6|95162.9|95085.9|95171.3|95089.5|95140.5|95079.5|80
1647455840000|2022-03-16 18:37:20|95161.3|95086.3|95144.6|95083.3|95167.5|95087.7|95143.7|95078.4|78
1647455850000|2022-03-16 18:37:30|95150.7|95084.9|95165.9|95081.2|95179|95089.5|95144.7|95079.1|77
1647455860000|2022-03-16 18:37:40|95164.7|95084|95163.6|95084.1|95180.8|95090.6|95151.1|95078.3|78
1647455870000|2022-03-16 18:37:50|95165.2|95083.2|95155.1|95084.8|95171.1|95089|95146.1|95076.9|78
1647455880000|2022-03-16 18:38:00|95155|95084.1|95139.3|95078|95164.8|95088|95126.7|95076.6|78
1647455890000|2022-03-16 18:38:10|95133.2|95083.2|95133.3|95032.5|95152.3|95083.2|95131|95031|78
1647455900000|2022-03-16 18:38:20|95133.2|95032.6|95100.2|94996|95137.3|95035.3|95089.3|94992.7|75
1647455910000|2022-03-16 18:38:30|95099|94993.3|95048.7|94946|95111|95002.1|95042.5|94943.6|77
1647455920000|2022-03-16 18:38:40|95048.2|94954|95065.8|94963.7|95078.3|94971.4|95042.1|94943.5|80
1647455930000|2022-03-16 18:38:50|95066.8|94957.1|95066.4|94967.6|95078.3|94977.8|95052.4|94953.4|79
1647455940000|2022-03-16 18:39:00|95065.9|94965.7|95075.7|94978.2|95097.2|94992.7|95061.6|94965.7|79
1647455950000|2022-03-16 18:39:10|95065.1|94971.7|95054.8|94992.2|95081.2|95003.8|95033.7|94948.4|77
1647455960000|2022-03-16 18:39:20|95045.7|94987.1|95061.6|94987.9|95063.5|94994.9|95038.1|94948|77
1647455970000|2022-03-16 18:39:30|95061.4|94986.1|95024.1|94946.8|95061.4|94986.1|95016.2|94944.1|77
1647455980000|2022-03-16 18:39:40|95023.9|94946.9|94993.8|94911.3|95024.4|94951.2|94977.1|94900|78
1647455990000|2022-03-16 18:39:50|94993.5|94912.7|95007.6|94920.6|95018|94944.1|94987.5|94907.9|78
1647456000000|2022-03-16 18:40:00|95012.1|94925|95012.5|94929.1|95025.7|94941.1|95002.2|94918.6|77
1647456010000|2022-03-16 18:40:10|95016.2|94936.6|95001.3|94922.5|95016.2|94936.6|94967.4|94879|77
1647456020000|2022-03-16 18:40:20|95009.3|94916.1|94939.2|94878.3|95009.3|94925|94939.1|94876.2|80
1647456030000|2022-03-16 18:40:30|94944.1|94874.4|94958.3|94889.7|94962|94896.6|94922.8|94870.4|80
1647456040000|2022-03-16 18:40:40|94952.1|94889.1|94995.6|94920.6|95001.5|94921.7|94940.9|94885.8|80
1647456050000|2022-03-16 18:40:50|95000.7|94918|94951.2|94895.4|95000.7|94920.1|94946.1|94889|80
1647456060000|2022-03-16 18:41:00|94949.6|94892.4|94933.3|94878.6|94962.7|94894.6|94925.6|94864.2|80
1647456070000|2022-03-16 18:41:10|94934.3|94879.3|94986.1|94920|94995.2|94923.2|94934.3|94879.3|78
1647456080000|2022-03-16 18:41:20|94982.8|94923.4|95024.9|94963|95030.6|94963|94980.6|94920|78
1647456090000|2022-03-16 18:41:30|95030.4|94964.3|95018.1|94946.4|95032.9|94964.3|94987.3|94932.5|78
1647456100000|2022-03-16 18:41:40|95019.4|94948.5|95012|94935.4|95021.2|94948.5|94988.2|94911|80
1647456110000|2022-03-16 18:41:50|95014.4|94937.3|95017.3|94939.7|95028.3|94952.5|94992.2|94925.3|80
1647456120000|2022-03-16 18:42:00|95017.7|94938.5|94992.1|94942.1|95019.2|94950.7|94972.7|94922.7|77
1647456130000|2022-03-16 18:42:10|94982.2|94932.2|95029.8|94959.4|95031|94977.4|94981.7|94931.7|72
1647456140000|2022-03-16 18:42:20|95020|94949.5|94971.6|94921.6|95029.2|94969.4|94967.5|94914|77
1647456150000|2022-03-16 18:42:30|94972.2|94922.2|94980.4|94930.4|94988.7|94938.7|94969.3|94919.3|72
1647456160000|2022-03-16 18:42:40|94979.6|94929.6|94978|94928|94980.4|94930.4|94972.2|94922.2|76
1647456170000|2022-03-16 18:42:50|94979.4|94929.4|94972.7|94922.7|94985.1|94935.1|94968.7|94918.7|76
1647456180000|2022-03-16 18:43:00|94972.1|94922.1|94971.6|94896|94975.9|94925.9|94957.2|94892.7|79
1647456190000|2022-03-16 18:43:10|94969.7|94894.4|94966.9|94910|94977.6|94924.2|94954.6|94883.8|80
1647456200000|2022-03-16 18:43:20|94967.1|94910.1|94968.9|94904.7|94977|94927|94958.5|94900.2|80
1647456210000|2022-03-16 18:43:30|94970.4|94906.1|94965.8|94907.6|94973.7|94918.1|94960.5|94899|75
1647456220000|2022-03-16 18:43:40|94968.3|94909|94969.8|94919.8|94973.4|94923.4|94964|94907.2|78
1647456230000|2022-03-16 18:43:50|94971.2|94921.2|94972.5|94922.5|94978.9|94928.9|94964.2|94914.2|78
1647456240000|2022-03-16 18:44:00|94974.5|94924.5|94968.5|94914.9|94981.4|94931.4|94960.4|94901.4|74
1647456250000|2022-03-16 18:44:10|94966|94913.3|94953.8|94891.4|94980.8|94921.1|94947.3|94888|74
1647456260000|2022-03-16 18:44:20|94970.5|94899|94959.9|94897.4|94981.3|94899.5|94950|94881.4|76
1647456270000|2022-03-16 18:44:30|94957.8|94896.9|94940.8|94868.7|94964.8|94899.8|94935.9|94868.7|73
1647456280000|2022-03-16 18:44:40|94938.5|94870.4|94952.5|94882.9|94960.6|94893.5|94934.4|94866.5|69
1647456290000|2022-03-16 18:44:50|94941.5|94878.5|94964.2|94899|94977.7|94910.7|94941.5|94874|78
1647456300000|2022-03-16 18:45:00|94958.8|94888.1|94967.9|94908|94985.7|94912|94955.9|94874.8|79
1647456310000|2022-03-16 18:45:10|94970.1|94891.9|94970.1|94897.6|94971.1|94919.1|94960.2|94891.6|78
1647456320000|2022-03-16 18:45:20|94967.1|94895.7|94968.7|94911|94973.1|94920.4|94966|94893.8|76
1647456330000|2022-03-16 18:45:30|94970.1|94920.1|94971.7|94890.7|94975.7|94925.7|94965.3|94890|76
1647456340000|2022-03-16 18:45:40|94968.3|94887.3|94969.8|94919.8|94981.8|94921.1|94962.9|94884.2|76
1647456350000|2022-03-16 18:45:50|94968.3|94918.3|94952.5|94890.9|94985.1|94918.5|94952.5|94890.9|73
1647456360000|2022-03-16 18:46:00|94956.3|94890.3|94929.6|94879.6|94959.5|94901.4|94929.6|94879.6|72
1647456370000|2022-03-16 18:46:10|94931.8|94871.5|94915.7|94849.4|94935.8|94872.4|94910.1|94833.8|79
1647456380000|2022-03-16 18:46:20|94906.5|94852.1|94927.1|94839.1|94930.8|94852.1|94881.6|94818.8|79
1647456390000|2022-03-16 18:46:30|94900.4|94837|94909.5|94807.6|94923.5|94840.4|94880.1|94796.2|75
1647456400000|2022-03-16 18:46:40|94910.4|94806.7|94968.5|94855.3|94972.9|94874|94906|94806.2|79
1647456410000|2022-03-16 18:46:50|94965|94875|94969.9|94868.5|94973|94875|94933.8|94842.4|73
1647456420000|2022-03-16 18:47:00|94969.7|94868.3|94960.8|94844.8|94978.3|94882.6|94941.5|94826.4|79
1647456430000|2022-03-16 18:47:10|94960.4|94844.4|94955.8|94844.1|94973.4|94861.5|94940.2|94832.3|75
1647456440000|2022-03-16 18:47:20|94966.2|94850.2|94964.2|94869.4|94978.8|94872.1|94946.5|94841.6|77
1647456450000|2022-03-16 18:47:30|94974.5|94870.1|94958.1|94854.2|94977.4|94878.6|94939.3|94833.4|74
1647456460000|2022-03-16 18:47:40|94956.9|94855.4|94968.3|94878.5|94981.8|94890.1|94942.2|94849.5|79
1647456470000|2022-03-16 18:47:50|94969.8|94880.9|94958.8|94871.9|94978.4|94880.9|94929.6|94845.1|78
1647456480000|2022-03-16 18:48:00|94967.5|94875.5|94960|94876.6|94981.6|94889|94951.2|94867.9|76
1647456490000|2022-03-16 18:48:10|94958.2|94875.1|94976.7|94878.6|94986.1|94886.4|94949.9|94864.4|80
1647456500000|2022-03-16 18:48:20|94980.5|94882.1|94964.9|94877.7|94986.3|94893.4|94943.8|94864|78
1647456510000|2022-03-16 18:48:30|94967.3|94872.6|94968.4|94877.5|94976.7|94890.8|94944.9|94864.8|76
1647456520000|2022-03-16 18:48:40|94974.8|94882.4|94963.8|94901.6|94984.9|94906.5|94955.9|94873.5|77
1647456530000|2022-03-16 18:48:50|94982.6|94899.7|94953.1|94898.3|94989.3|94907.1|94953.1|94889.7|74
1647456540000|2022-03-16 18:49:00|94956|94899.8|94966.5|94903.6|94983.8|94906.9|94954.4|94895.4|76
1647456550000|2022-03-16 18:49:10|94966.9|94904.6|94961.3|94899.9|94978.6|94908.5|94955.6|94891.5|70
1647456560000|2022-03-16 18:49:20|94960.9|94904.3|94957.6|94885|94985.1|94907.5|94956.1|94885|78
1647456570000|2022-03-16 18:49:30|94956.9|94892.5|94979|94907.2|94980.6|94907.5|94955.5|94879.3|75
1647456580000|2022-03-16 18:49:40|94979.1|94907.1|94979.6|94903|94988.1|94907.3|94952.3|94891.8|76
1647456590000|2022-03-16 18:49:50|94962.6|94898.4|94964.8|94898.9|94985.7|94904.8|94957|94881.1|80
1647456600000|2022-03-16 18:50:00|94964.7|94899.4|94964.3|94900.2|94980.4|94904.4|94947.2|94879.7|79
1647456610000|2022-03-16 18:50:10|94959.8|94898.3|94962.3|94896|94984.4|94909.8|94949.4|94875.6|78
1647456620000|2022-03-16 18:50:20|94974.1|94905.6|94970.1|94904.5|94981.8|94910.6|94953.2|94888.1|79
1647456630000|2022-03-16 18:50:30|94970|94903.8|94959.4|94886.8|94980|94910.1|94952.6|94869.7|80
1647456640000|2022-03-16 18:50:40|94964.8|94890|94967.9|94907|94987.8|94907|94950.5|94860.5|78
1647456650000|2022-03-16 18:50:50|94974.8|94894.6|94967.8|94889.9|94986.2|94922.4|94954.6|94878.4|80
1647456660000|2022-03-16 18:51:00|94974.4|94896.2|94974.6|94888.7|94989.6|94909.4|94958.1|94880.4|79
1647456670000|2022-03-16 18:51:10|94977|94894.6|94963.8|94863.2|94989.1|94900.1|94946.7|94859.7|79
1647456680000|2022-03-16 18:51:20|94965.2|94863.4|94972.4|94874.1|94980.7|94876.6|94929.7|94845.4|75
1647456690000|2022-03-16 18:51:30|94971.8|94874|94947.1|94855.3|94980.2|94877|94933.5|94848.5|77
1647456700000|2022-03-16 18:51:40|94946.3|94850.2|94946.6|94855.7|94964.4|94862.8|94927.6|94844|77
1647456710000|2022-03-16 18:51:50|94953.3|94854.6|94942.8|94846.2|94956.9|94858.5|94927.4|94841.2|80
1647456720000|2022-03-16 18:52:00|94942.9|94846.3|94942.2|94836.5|94948.5|94847.4|94918.4|94831.6|74
1647456730000|2022-03-16 18:52:10|94935.7|94837.8|94922|94831.1|94936.5|94837.8|94911.4|94824.1|77
1647456740000|2022-03-16 18:52:20|94922.6|94830.5|94923.7|94833.8|94933.4|94836.2|94901.4|94824.7|76
1647456750000|2022-03-16 18:52:30|94925|94833.9|94920.3|94834.5|94925|94836|94899.4|94808.6|71
1647456760000|2022-03-16 18:52:40|94902|94828.5|94900.9|94788.9|94907|94828.5|94876.8|94779.1|78
1647456770000|2022-03-16 18:52:50|94901|94788.1|94885.6|94769.6|94901.2|94788.9|94866.5|94764.3|75
1647456780000|2022-03-16 18:53:00|94886|94770.2|94852.6|94736.6|94887.4|94771.7|94841.1|94736.6|76
1647456790000|2022-03-16 18:53:10|94853.3|94737.3|94828.1|94712.1|94854.4|94738.4|94819.5|94710.1|76
1647456800000|2022-03-16 18:53:20|94830.2|94714.2|94837.5|94727.1|94857.4|94741.4|94816.8|94710|78
1647456810000|2022-03-16 18:53:30|94837.9|94725|94844.2|94739|94856.4|94743.5|94806.9|94701.5|77
1647456820000|2022-03-16 18:53:40|94854.5|94746.8|94835.6|94719.6|94859.4|94749.3|94820.9|94715.9|78
1647456830000|2022-03-16 18:53:50|94835.8|94719.8|94853.8|94743.5|94854|94743.5|94819.9|94714.9|74
1647456840000|2022-03-16 18:54:00|94853.2|94738.9|94853.3|94741.9|94868.8|94767.3|94840.1|94738.9|77
1647456850000|2022-03-16 18:54:10|94855.7|94745|94864|94753.4|94867.2|94755.8|94830.9|94733.2|76
1647456860000|2022-03-16 18:54:20|94865.2|94750.6|94873|94757.9|94881.5|94772.5|94849.7|94742.9|80
1647456870000|2022-03-16 18:54:30|94853.6|94757.4|94883.8|94767.8|94884|94774.4|94851.6|94752.6|73
1647456880000|2022-03-16 18:54:40|94884|94768|94879.2|94771|94895.2|94783.6|94863.6|94758.1|76
1647456890000|2022-03-16 18:54:50|94878.7|94762.7|94864.1|94765.9|94889.4|94778|94863.7|94761.7|59
1647456900000|2022-03-16 18:55:00|94865.2|94765.7|94867.7|94751.7|94874.6|94765.7|94841.7|94735.6|75
1647456910000|2022-03-16 18:55:10|94851.6|94754.4|94846.5|94744.3|94877.3|94768.4|94840.1|94739.3|77
1647456920000|2022-03-16 18:55:20|94847.5|94747.3|94861.5|94755.3|94866.7|94768.6|94834.5|94736.6|78
1647456930000|2022-03-16 18:55:30|94861.2|94755.2|94838.9|94731.1|94861.2|94755.2|94820.3|94725.6|78
1647456940000|2022-03-16 18:55:40|94839.8|94731.7|94828.9|94728.3|94840.5|94733.6|94808.2|94717.9|71
1647456950000|2022-03-16 18:55:50|94829.1|94728.4|94812.2|94728.6|94840.6|94732|94800.3|94710.1|77
1647456960000|2022-03-16 18:56:00|94815.1|94727.4|94851.6|94743.8|94853|94745.4|94807.9|94719.8|76
1647456970000|2022-03-16 18:56:10|94851.1|94744|94829.8|94724.4|94855.2|94750.7|94810.7|94713.8|77
1647456980000|2022-03-16 18:56:20|94831|94725|94830.5|94731.9|94836.1|94731.9|94821.5|94716.6|78
1647456990000|2022-03-16 18:56:30|94829.8|94727.5|94830.5|94725|94836.3|94733.2|94809.7|94715.2|78
1647457000000|2022-03-16 18:56:40|94829.5|94727|94823.6|94732.4|94851|94758|94821.2|94724.8|76
1647457010000|2022-03-16 18:56:50|94826.6|94729.2|94793.1|94722.2|94827.7|94734|94793.1|94717.5|78
1647457020000|2022-03-16 18:57:00|94794.8|94723.5|94810.8|94725.2|94816.2|94730.6|94790.1|94721.7|76
1647457030000|2022-03-16 18:57:10|94807.5|94727.4|94818.3|94720.1|94838.3|94736.2|94794.7|94715.1|77
1647457040000|2022-03-16 18:57:20|94820.1|94724.7|94840.5|94730.7|94841.6|94735.8|94805.3|94718.4|80
1647457050000|2022-03-16 18:57:30|94841.9|94731.2|94822.3|94726.3|94841.9|94736|94811.9|94713.5|77
1647457060000|2022-03-16 18:57:40|94822.9|94724.1|94809.1|94724.7|94830.3|94726.1|94797.3|94708.2|77
1647457070000|2022-03-16 18:57:50|94796.8|94716.4|94803|94724.2|94819.6|94727.9|94788|94692.8|77
1647457080000|2022-03-16 18:58:00|94803.9|94716.4|94771.2|94721.2|94818.7|94727.4|94771.2|94704.8|78
1647457090000|2022-03-16 18:58:10|94782|94728|94725|94609|94782|94728|94702.8|94586.8|74
1647457100000|2022-03-16 18:58:20|94724.3|94608.3|94649.3|94589.4|94724.3|94627.9|94644.6|94567.1|80
1647457110000|2022-03-16 18:58:30|94650.7|94588.8|94624.7|94562.7|94675|94606.3|94612.1|94525.8|80
1647457120000|2022-03-16 18:58:40|94614.6|94558.9|94621.2|94505.2|94652.8|94586.1|94592.7|94496.5|73
1647457130000|2022-03-16 18:58:50|94620.5|94504.5|94604|94554|94649|94557.5|94598.1|94504.5|75
1647457140000|2022-03-16 18:59:00|94600.5|94550.5|94631.6|94566.2|94648|94573|94600.5|94528.8|71
1647457150000|2022-03-16 18:59:10|94633.6|94563.5|94608.3|94549.9|94647.1|94572|94608.3|94533|69
1647457160000|2022-03-16 18:59:20|94639.5|94542.6|94610.4|94521.9|94639.5|94549.7|94599.3|94515.8|76
1647457170000|2022-03-16 18:59:30|94607.5|94522|94624.4|94544.1|94625.7|94554.8|94607.2|94522|74
1647457180000|2022-03-16 18:59:40|94620.9|94544.2|94626.8|94554.7|94632.5|94570.8|94615.1|94541.5|75
1647457190000|2022-03-16 18:59:50|94618|94568|94648.2|94580|94652.6|94580.8|94617.7|94552.7|77
1647457200000|2022-03-16 19:00:00|94649.2|94576.7|94673.3|94591.2|94675.9|94594.4|94646.1|94565.8|78
1647457210000|2022-03-16 19:00:10|94674|94589.6|94682.7|94605.6|94686.6|94606|94672.3|94582.1|74
1647457220000|2022-03-16 19:00:20|94677.9|94597|94650.7|94586.7|94687.1|94611.9|94650.7|94586.7|76
1647457230000|2022-03-16 19:00:30|94650.3|94587.8|94639.2|94566|94657.1|94605.1|94637.5|94562.6|73
1647457240000|2022-03-16 19:00:40|94646.6|94572.3|94655.7|94602.5|94659.7|94605.1|94645.5|94570.1|72
1647457250000|2022-03-16 19:00:50|94654|94597.3|94656.8|94596.1|94670.7|94603.6|94652.2|94586.5|75
1647457260000|2022-03-16 19:01:00|94658|94598.5|94681|94611.5|94698.9|94640|94655|94586.3|78
1647457270000|2022-03-16 19:01:10|94681.7|94612.8|94717.6|94638.1|94726.5|94643.6|94681.7|94612.8|76
1647457280000|2022-03-16 19:01:20|94717.7|94637.9|94703.4|94644.5|94723.8|94648.2|94689.3|94633.6|68
1647457290000|2022-03-16 19:01:30|94718.4|94642.6|94705.1|94640.7|94722.1|94659.5|94682.1|94618.2|78
1647457300000|2022-03-16 19:01:40|94714.6|94637.7|94690.5|94640.5|94719.4|94660.9|94683.2|94629.1|76
1647457310000|2022-03-16 19:01:50|94690|94640|94699.1|94640.4|94704.3|94647.8|94689.5|94622.9|68
1647457320000|2022-03-16 19:02:00|94699.5|94637.8|94689.1|94639.1|94707.7|94649.3|94685.9|94631.3|74
1647457330000|2022-03-16 19:02:10|94688.9|94638.9|94691.9|94638.6|94699.8|94642.2|94685.7|94634.5|75
1647457340000|2022-03-16 19:02:20|94690.9|94604.8|94665.1|94594.5|94700.6|94642.3|94665.1|94594.5|71
1647457350000|2022-03-16 19:02:30|94682|94628.7|94664.7|94598.1|94688.2|94628.7|94660.1|94597.3|77
1647457360000|2022-03-16 19:02:40|94670.8|94596|94654.2|94582.1|94677.2|94616.9|94651.5|94582.1|67
1647457370000|2022-03-16 19:02:50|94656.3|94595.8|94637.6|94587.6|94657.3|94601.1|94619.1|94564.5|75
1647457380000|2022-03-16 19:03:00|94647.5|94597.5|94632.6|94582.6|94654.7|94604.3|94630.6|94580.6|70
1647457390000|2022-03-16 19:03:10|94643.1|94574.1|94644.2|94582|94661|94597.9|94641.9|94570.7|73
1647457400000|2022-03-16 19:03:20|94644.4|94582.5|94645.9|94595.9|94666.3|94606.7|94641.1|94569.8|74
1647457410000|2022-03-16 19:03:30|94643.8|94589.6|94650.4|94600.4|94654.9|94604.9|94641.8|94581.1|69
1647457420000|2022-03-16 19:03:40|94642.8|94592.8|94641.7|94591.7|94682.5|94609|94641.6|94585|73
1647457430000|2022-03-16 19:03:50|94642|94592|94642.7|94581.5|94683.9|94609.2|94641.4|94577|78
1647457440000|2022-03-16 19:04:00|94643.9|94582|94642.3|94563.5|94652.5|94584.2|94641.5|94561.4|69
1647457450000|2022-03-16 19:04:10|94644.1|94567.6|94643.2|94586.4|94650.2|94586.4|94641.9|94563|70
1647457460000|2022-03-16 19:04:20|94642|94583.2|94641.5|94587.7|94650.2|94594.3|94641.2|94569.1|77
1647457470000|2022-03-16 19:04:30|94643.3|94586.9|94667.6|94588.5|94682.3|94599|94643.3|94574.3|73
1647457480000|2022-03-16 19:04:40|94668.6|94585.9|94683.7|94598.6|94687|94612.2|94664.2|94580.3|74
1647457490000|2022-03-16 19:04:50|94681.6|94604.5|94678.9|94588.4|94689.4|94612.6|94675.5|94586.8|77
1647457500000|2022-03-16 19:05:00|94678.7|94588.5|94669.4|94574.9|94683.2|94596.3|94661.7|94568.9|72
1647457510000|2022-03-16 19:05:10|94667.2|94575.6|94667.1|94584.3|94673.1|94591.4|94658.3|94568.1|69
1647457520000|2022-03-16 19:05:20|94667|94578|94657.9|94576.3|94670.8|94588.7|94656.1|94565.4|73
1647457530000|2022-03-16 19:05:30|94659.3|94572.7|94650.2|94574.2|94665.4|94586.4|94650.2|94561.4|67
1647457540000|2022-03-16 19:05:40|94652.6|94570.4|94646.8|94573.7|94664.8|94587|94646.1|94570.4|57
1647457550000|2022-03-16 19:05:50|94652.4|94571.2|94649.6|94599.6|94675.6|94601.4|94642.9|94568|70
1647457560000|2022-03-16 19:06:00|94649.7|94599.7|94663.6|94600.6|94663.6|94604.1|94644.5|94594.5|67
1647457570000|2022-03-16 19:06:10|94650.5|94600.5|94675.1|94625.1|94675.9|94625.9|94650.5|94600.5|67
1647457580000|2022-03-16 19:06:20|94675.4|94625.4|94657|94607|94684.9|94627.7|94657|94607|66
1647457590000|2022-03-16 19:06:30|94658.3|94608.3|94666.8|94616.8|94683.1|94633.1|94651.7|94601.7|68
1647457600000|2022-03-16 19:06:40|94669.6|94619.6|94671.9|94597.1|94674.2|94619.6|94648.1|94585|74
1647457610000|2022-03-16 19:06:50|94677.1|94603.4|94688.8|94616|94696.8|94622.8|94670.4|94592|78
1647457620000|2022-03-16 19:07:00|94688.4|94612.4|94682.6|94618.5|94707.2|94628|94677.7|94607.4|75
1647457630000|2022-03-16 19:07:10|94681.3|94623.3|94721|94637.2|94728.1|94657|94677.7|94616.6|79
1647457640000|2022-03-16 19:07:20|94712.9|94635.2|94723.2|94636.2|94735.6|94649|94712.9|94624.4|79
1647457650000|2022-03-16 19:07:30|94723.3|94635.8|94717.8|94637.6|94731.5|94646.4|94714.1|94626.6|76
1647457660000|2022-03-16 19:07:40|94719.2|94634.2|94724.1|94640|94737.5|94651.4|94698.2|94619.1|74
1647457670000|2022-03-16 19:07:50|94723.9|94640.7|94727.4|94642.8|94743.6|94659.7|94722.1|94635.9|71
1647457680000|2022-03-16 19:08:00|94725.9|94638.4|94729.3|94640.7|94749.3|94663.9|94724.2|94634.4|70
1647457690000|2022-03-16 19:08:10|94729.6|94640.2|94715.6|94628.7|94742.7|94653.2|94712.5|94628.7|77
1647457700000|2022-03-16 19:08:20|94715.8|94628.2|94673.9|94611.9|94715.8|94628.5|94673.5|94594.6|77
1647457710000|2022-03-16 19:08:30|94676.8|94608.5|94667.8|94600.6|94685.6|94618.8|94663.4|94594.3|74
1647457720000|2022-03-16 19:08:40|94668.1|94597.8|94665.7|94595.9|94676.4|94623|94658.4|94590.3|74
1647457730000|2022-03-16 19:08:50|94667.6|94596.8|94663.6|94605.2|94670.4|94610.5|94654.6|94593.9|54
1647457740000|2022-03-16 19:09:00|94664.7|94602.9|94661.3|94611.3|94673.5|94616.5|94652|94599.6|66
1647457750000|2022-03-16 19:09:10|94659.7|94609.7|94658.1|94604.2|94668.4|94610.2|94657.8|94592.3|55
1647457760000|2022-03-16 19:09:20|94660.6|94597.1|94668.9|94611.7|94671.6|94611.7|94660|94589.3|67
1647457770000|2022-03-16 19:09:30|94668.4|94607.3|94669.2|94606.4|94680.1|94618.3|94656.3|94587|71
1647457780000|2022-03-16 19:09:40|94668.9|94608|94685.4|94609.5|94687.1|94623|94664.3|94595.3|70
1647457790000|2022-03-16 19:09:50|94685.5|94609|94668.4|94606.8|94685.5|94618.2|94665.2|94592.2|66
1647457800000|2022-03-16 19:10:00|94669.8|94604|94662.3|94592|94681.2|94619.2|94660.2|94591|75
1647457810000|2022-03-16 19:10:10|94662.6|94592.5|94662.5|94592.3|94673.6|94616.8|94657.1|94587.4|64
1647457820000|2022-03-16 19:10:20|94661.6|94593.6|94668|94607.8|94671.5|94611.4|94658.4|94586|67
1647457830000|2022-03-16 19:10:30|94664.3|94602.5|94670.6|94601.7|94682.4|94624.7|94664.3|94596.2|67
1647457840000|2022-03-16 19:10:40|94671.1|94600.3|94667.4|94599.9|94674.5|94615.7|94655.9|94599.3|54
1647457850000|2022-03-16 19:10:50|94669.8|94614.1|94661.3|94608.7|94674.3|94614.2|94659.9|94590.8|62
1647457860000|2022-03-16 19:11:00|94663.3|94605|94674.1|94596.6|94687.4|94615.6|94658.8|94596.6|71
1647457870000|2022-03-16 19:11:10|94673.5|94598.6|94682.8|94617.1|94692.2|94620|94673.5|94598.4|64
1647457880000|2022-03-16 19:11:20|94682.9|94611.8|94683.3|94594.2|94689.9|94615.9|94677.8|94593.8|64
1647457890000|2022-03-16 19:11:30|94684.1|94594.8|94686.7|94609|94696.3|94617.4|94684|94594|61
1647457900000|2022-03-16 19:11:40|94687.3|94609.2|94695.4|94611.8|94695.6|94618.6|94680.8|94592.8|66
1647457910000|2022-03-16 19:11:50|94694.5|94610.3|94684.6|94608.7|94700.6|94623.5|94681.2|94593.3|71
1647457920000|2022-03-16 19:12:00|94684.3|94609.6|94677.7|94595.3|94688.2|94615.2|94676.9|94593.6|64
1647457930000|2022-03-16 19:12:10|94682.3|94619|94680.4|94598|94688|94619|94676|94587.2|49
1647457940000|2022-03-16 19:12:20|94680.2|94599.7|94692.5|94630.6|94692.5|94631.3|94671.6|94593.2|53
1647457950000|2022-03-16 19:12:30|94692.7|94625.2|94685.9|94603.7|94703.5|94631.4|94683.5|94603.7|43
1647457960000|2022-03-16 19:12:40|94683.1|94606.8|94677.3|94607.1|94703.7|94635.2|94677.3|94597.8|39
1647457970000|2022-03-16 19:12:50|94673.9|94604.4|94674.9|94588.6|94683.4|94613.9|94670.9|94588.6|50
1647457980000|2022-03-16 19:13:00|94674.6|94587.8|94687.6|94602.4|94702.7|94629.4|94674.2|94587.2|58
1647457990000|2022-03-16 19:13:10|94683.9|94601.2|94684.2|94596.1|94695.6|94627.7|94674.2|94596.1|43
1647458000000|2022-03-16 19:13:20|94688|94623.5|94681.4|94601.8|94698.6|94629.3|94678.2|94598.2|60
1647458010000|2022-03-16 19:13:30|94685|94618.6|94682.7|94605.7|94689|94623.8|94676.4|94599.7|52
1647458020000|2022-03-16 19:13:40|94683.3|94608.3|94686.1|94612.1|94693.6|94632.9|94676|94603.3|63
1647458030000|2022-03-16 19:13:50|94691|94631.9|94683.3|94614.6|94697.8|94631.9|94677.6|94606|42
1647458040000|2022-03-16 19:14:00|94687.1|94611.7|94670.5|94604.6|94687.1|94628.2|94667|94595.8|67
1647458050000|2022-03-16 19:14:10|94670|94600|94669.8|94597.2|94678.9|94616.2|94666|94593.1|54
1647458060000|2022-03-16 19:14:20|94670.5|94591.8|94655.4|94577.5|94679|94609|94650.1|94572.1|69
1647458070000|2022-03-16 19:14:30|94660|94577.4|94670.8|94605.6|94670.8|94605.6|94649.4|94570.7|61
1647458080000|2022-03-16 19:14:40|94665.6|94588.3|94654.8|94583.6|94684.7|94607.2|94654.8|94580.5|65
1647458090000|2022-03-16 19:14:50|94655.2|94585|94657.6|94591.3|94663.4|94605.2|94652.2|94585|55
1647458100000|2022-03-16 19:15:00|94659.8|94588.6|94658.2|94596.1|94667|94613.7|94651.6|94586.7|58
1647458110000|2022-03-16 19:15:10|94658.4|94595.5|94657|94601|94674.7|94610.1|94657|94580.5|60
1647458120000|2022-03-16 19:15:20|94663.8|94590.3|94656.8|94596.2|94671.9|94621.9|94656|94587.5|65
1647458130000|2022-03-16 19:15:30|94659|94595.8|94659.9|94602.7|94666.4|94611.3|94651.8|94585.2|56
1647458140000|2022-03-16 19:15:40|94658.9|94603|94656.7|94595.7|94662.8|94611.9|94649.2|94586|63
1647458150000|2022-03-16 19:15:50|94657.7|94598.2|94657.6|94596.3|94660.4|94599.8|94651.4|94586.4|58
1647458160000|2022-03-16 19:16:00|94658|94594.5|94658.5|94605.1|94666.3|94611.4|94654.4|94591.1|64
1647458170000|2022-03-16 19:16:10|94658.7|94608.7|94662.6|94600.3|94663.1|94608.7|94655.5|94584.4|53
1647458180000|2022-03-16 19:16:20|94658.8|94589.8|94653.5|94588.1|94662.6|94598.5|94646.2|94578.1|59
1647458190000|2022-03-16 19:16:30|94654|94583.2|94645.1|94577.2|94655.4|94594.8|94640.7|94571.8|59
1647458200000|2022-03-16 19:16:40|94646.3|94576.6|94645.1|94569.7|94651|94591.5|94637.5|94564|56
1647458210000|2022-03-16 19:16:50|94643.2|94579.7|94643.9|94570.2|94648.5|94582.9|94636|94560.2|67
1647458220000|2022-03-16 19:17:00|94647.1|94566.1|94627.6|94549.3|94647.1|94577.9|94617.6|94549.3|65
1647458230000|2022-03-16 19:17:10|94627.2|94548|94608|94558|94628.3|94568.4|94607.4|94539.7|63
1647458240000|2022-03-16 19:17:20|94607.9|94557.9|94636.3|94559.2|94636.3|94581.2|94603.7|94543.8|53
1647458250000|2022-03-16 19:17:30|94635.4|94559|94624.8|94536.1|94636.7|94565.9|94609.7|94536.1|62
1647458260000|2022-03-16 19:17:40|94624.3|94536.2|94627.6|94541|94642|94562.1|94612.7|94523.6|69
1647458270000|2022-03-16 19:17:50|94628.3|94544|94622.4|94532.2|94634|94553.9|94613.6|94527.1|59
1647458280000|2022-03-16 19:18:00|94621.8|94532.5|94602.7|94521.9|94623.9|94543.3|94598.3|94513.6|57
1647458290000|2022-03-16 19:18:10|94604.5|94522.6|94598.4|94506|94612.7|94540.9|94595.9|94500|65
1647458300000|2022-03-16 19:18:20|94601.5|94501.8|94572.4|94477.3|94605.3|94523.7|94572.2|94465.5|70
1647458310000|2022-03-16 19:18:30|94572.6|94475|94543.5|94450.9|94578.4|94496.2|94537.1|94431.4|75
1647458320000|2022-03-16 19:18:40|94540.7|94446.8|94529.1|94427.8|94548.8|94464.4|94527.8|94423|73
1647458330000|2022-03-16 19:18:50|94531.5|94427.9|94487.5|94395.8|94531.5|94443.4|94484.5|94389|73
1647458340000|2022-03-16 19:19:00|94487.4|94395.7|94475.3|94402.1|94509.5|94439.1|94470.7|94387.9|78
1647458350000|2022-03-16 19:19:10|94478.1|94399.3|94486.3|94414.1|94503.5|94424.9|94472.6|94388.9|79
1647458360000|2022-03-16 19:19:20|94478.3|94414.9|94487.1|94415.1|94502|94423.5|94466.9|94399.2|74
1647458370000|2022-03-16 19:19:30|94484|94411.8|94477.7|94410.1|94495.3|94427.5|94470.9|94404.8|76
1647458380000|2022-03-16 19:19:40|94488.2|94414.4|94493.1|94434.9|94508.4|94438.9|94473.8|94407.1|77
1647458390000|2022-03-16 19:19:50|94494.1|94433|94484.4|94417.4|94498.8|94433|94467.7|94406.6|66
1647458400000|2022-03-16 19:20:00|94483.1|94423.2|94466.5|94416.5|94484.3|94423.2|94459.7|94409.7|64
1647458410000|2022-03-16 19:20:10|94468.8|94418.8|94495.3|94434.4|94510.2|94441.2|94455.4|94397.5|78
1647458420000|2022-03-16 19:20:20|94496.8|94435.4|94487.5|94437.5|94508|94442.2|94472.9|94422.9|76
1647458430000|2022-03-16 19:20:30|94488.2|94438.2|94493.4|94438.4|94505.1|94449.4|94476.9|94426.9|61
1647458440000|2022-03-16 19:20:40|94493.9|94437.7|94473.6|94423.6|94496.6|94438.8|94458.1|94394.2|72
1647458450000|2022-03-16 19:20:50|94469.2|94419.2|94493.4|94430.7|94494.2|94433.8|94463.2|94413.2|77
1647458460000|2022-03-16 19:21:00|94495.1|94430.1|94477.4|94420.2|94495.1|94430.1|94459.3|94397|78
1647458470000|2022-03-16 19:21:10|94479.6|94419|94463.8|94409.3|94492.1|94431|94462.9|94408.3|68
1647458480000|2022-03-16 19:21:20|94471.1|94412.6|94491.8|94421.7|94491.8|94428.5|94465.5|94409.3|72
1647458490000|2022-03-16 19:21:30|94474.6|94417.3|94492.1|94411.4|94508|94440.8|94468.6|94405|73
1647458500000|2022-03-16 19:21:40|94491.3|94423.5|94491.9|94428.4|94501.1|94432.3|94467.6|94405.8|76
1647458510000|2022-03-16 19:21:50|94491.7|94427.4|94477.9|94409.8|94496.8|94428.2|94461.5|94402.3|75
1647458520000|2022-03-16 19:22:00|94483.1|94409.5|94478.7|94417.7|94493.1|94422.3|94466.3|94405|66
1647458530000|2022-03-16 19:22:10|94481|94415.4|94475.5|94407.5|94492.3|94417.7|94451.4|94387.6|76
1647458540000|2022-03-16 19:22:20|94477.9|94406.5|94471.9|94414.4|94480.7|94421.5|94453.4|94399.7|69
1647458550000|2022-03-16 19:22:30|94473.8|94416.6|94467|94412.9|94479.6|94416.7|94449.9|94399.9|63
1647458560000|2022-03-16 19:22:40|94467.1|94411.9|94464|94414|94498.6|94433.5|94457.5|94407.5|72
1647458570000|2022-03-16 19:22:50|94462.7|94412.7|94479.1|94425.4|94508.1|94434.5|94450.9|94400.9|71
1647458580000|2022-03-16 19:23:00|94489.5|94429.6|94537.3|94445.4|94542.2|94445.8|94483|94423.6|76
1647458590000|2022-03-16 19:23:10|94539.7|94445.3|94520.5|94421.1|94541|94446.3|94515.7|94415.8|72
1647458600000|2022-03-16 19:23:20|94517.4|94419.9|94520.7|94418.7|94523.2|94421.2|94505.3|94405.8|69
1647458610000|2022-03-16 19:23:30|94523.4|94421|94513|94436.5|94525.8|94438.5|94511|94408.7|70
1647458620000|2022-03-16 19:23:40|94512.8|94436.9|94512.2|94443.8|94527.1|94450.2|94511.1|94422.8|67
1647458630000|2022-03-16 19:23:50|94513.5|94443.9|94516.8|94435.6|94518.5|94445.7|94500.4|94426.1|66
1647458640000|2022-03-16 19:24:00|94518.6|94426.9|94512.8|94447.5|94521.2|94447.5|94506.1|94422.2|70
1647458650000|2022-03-16 19:24:10|94514.6|94446.2|94508.9|94441.3|94524.8|94447.3|94503.2|94423.2|61
1647458660000|2022-03-16 19:24:20|94507.9|94441.7|94508.3|94409.9|94512.1|94443.9|94493.6|94404.5|78
1647458670000|2022-03-16 19:24:30|94507.8|94407.9|94503.7|94440.8|94522|94445.9|94495|94405.2|67
1647458680000|2022-03-16 19:24:40|94510.2|94444.4|94509.9|94437|94523.2|94446.4|94501.5|94419.1|64
1647458690000|2022-03-16 19:24:50|94511.8|94433.5|94486.6|94385.5|94517.8|94444.5|94476.7|94370.5|76
1647458700000|2022-03-16 19:25:00|94483.5|94375.4|94467.5|94373|94483.9|94383.1|94452.8|94359.4|76
1647458710000|2022-03-16 19:25:10|94467.6|94371.3|94464.9|94361.6|94467.6|94383.9|94441.9|94355.2|68
1647458720000|2022-03-16 19:25:20|94465.2|94358.8|94471.7|94360.2|94486.3|94401.1|94452.2|94357.4|77
1647458730000|2022-03-16 19:25:30|94476.5|94360.5|94466|94377.6|94484.7|94395.5|94460.7|94348.7|74
1647458740000|2022-03-16 19:25:40|94465.7|94377.5|94463|94353.5|94473.5|94378.1|94459.4|94348.1|63
1647458750000|2022-03-16 19:25:50|94463.7|94351.5|94455.5|94341.4|94465.9|94356|94451.2|94338.7|64
1647458760000|2022-03-16 19:26:00|94454.9|94343.3|94463.5|94348.1|94474.4|94361|94442.8|94329.8|71
1647458770000|2022-03-16 19:26:10|94467.2|94351.2|94444.1|94340.9|94467.2|94351.2|94438.9|94336.1|72
1647458780000|2022-03-16 19:26:20|94453.7|94345|94447.9|94338.1|94462.6|94348.3|94434.5|94329.6|66
1647458790000|2022-03-16 19:26:30|94453.1|94340.3|94466.2|94353.8|94466.3|94353.8|94439|94333.9|67
1647458800000|2022-03-16 19:26:40|94468.8|94352.9|94458.5|94343.9|94469.1|94353.2|94448.8|94343.5|66
1647458810000|2022-03-16 19:26:50|94458.4|94344.1|94465.2|94354.4|94469.3|94357.8|94443.3|94338.7|73
1647458820000|2022-03-16 19:27:00|94465|94353.9|94471|94359.8|94472|94360|94445.4|94340.1|70
1647458830000|2022-03-16 19:27:10|94469.1|94357.7|94471.6|94358.5|94473.6|94361.3|94446.5|94346.2|61
1647458840000|2022-03-16 19:27:20|94471.5|94358.7|94463.4|94352.5|94472.1|94359.4|94448.5|94348.6|58
1647458850000|2022-03-16 19:27:30|94462.2|94353.3|94476.6|94360.6|94480.3|94367.5|94456.4|94351.1|72
1647458860000|2022-03-16 19:27:40|94476.5|94360.5|94461|94350.2|94478.2|94362.3|94449.6|94342.6|61
1647458870000|2022-03-16 19:27:50|94465.4|94349.4|94464.2|94352.9|94468.6|94359.1|94439.3|94331.4|63
1647458880000|2022-03-16 19:28:00|94449.2|94345.5|94479.3|94363.3|94480.7|94364.7|94444|94344.9|67
1647458890000|2022-03-16 19:28:10|94479.5|94363.5|94469.1|94359.8|94481.8|94369.4|94453.8|94353.4|57
1647458900000|2022-03-16 19:28:20|94470.8|94358.6|94467.5|94361.8|94477.4|94366.5|94450.1|94350|67
1647458910000|2022-03-16 19:28:30|94475.3|94363.1|94481.3|94365.3|94485.9|94370.8|94456|94349.3|64
1647458920000|2022-03-16 19:28:40|94482.4|94366.4|94476.5|94363.5|94486.5|94373.2|94461.1|94354|63
1647458930000|2022-03-16 19:28:50|94477.3|94365.3|94464.5|94358.9|94478.3|94365.3|94454.3|94351.9|66
1647458940000|2022-03-16 19:29:00|94464.3|94359.1|94457.7|94344.2|94476.6|94361.7|94446.1|94342|67
1647458950000|2022-03-16 19:29:10|94456.3|94346.7|94452.6|94342.8|94459.4|94348.3|94433.4|94329.3|52
1647458960000|2022-03-16 19:29:20|94456.2|94342.6|94455.5|94343.6|94465.3|94349.3|94437.2|94336.7|59
1647458970000|2022-03-16 19:29:30|94457|94342.4|94451.2|94337.5|94461.6|94346|94430.7|94328.3|65
1647458980000|2022-03-16 19:29:40|94451.1|94337.4|94457|94341|94459.3|94348.1|94427.9|94321.7|67
1647458990000|2022-03-16 19:29:50|94456.4|94340.4|94451.5|94336.1|94460.9|94345.8|94446|94333|68
1647459000000|2022-03-16 19:30:00|94452.2|94336.2|94449.7|94333.7|94454.7|94342.7|94441.7|94331.2|63
1647459010000|2022-03-16 19:30:10|94448.5|94332.5|94448.6|94338.4|94457.7|94344.1|94437.3|94331.8|65
1647459020000|2022-03-16 19:30:20|94457.5|94341.5|94447|94347.2|94458.2|94347.2|94437.6|94326.9|64
1647459030000|2022-03-16 19:30:30|94434.4|94350.9|94460.3|94353.7|94462|94359.4|94429|94328.7|65
1647459040000|2022-03-16 19:30:40|94458.6|94352.9|94455.3|94339.3|94463.9|94356.9|94432.2|94337.1|68
1647459050000|2022-03-16 19:30:50|94453.2|94338.8|94428.5|94342.3|94462.1|94361.5|94428.5|94336.8|72
1647459060000|2022-03-16 19:31:00|94430.3|94340.9|94440.6|94353.8|94458.4|94361.3|94430.3|94337.5|76
1647459070000|2022-03-16 19:31:10|94438.4|94352.2|94466.2|94356.5|94473.5|94378.1|94437.4|94340.1|70
1647459080000|2022-03-16 19:31:20|94464.1|94355.1|94483.9|94394.4|94485.5|94400.1|94452.8|94349.8|67
1647459090000|2022-03-16 19:31:30|94478.8|94394.7|94438.7|94388.7|94485.1|94401.8|94425.7|94357.1|67
1647459100000|2022-03-16 19:31:40|94430.1|94380.1|94427.2|94366.6|94446.1|94389|94411.9|94350.3|71
1647459110000|2022-03-16 19:31:50|94428.3|94365.9|94428.9|94366.3|94434.5|94373.6|94414|94359|67
1647459120000|2022-03-16 19:32:00|94429.1|94366.4|94415|94365|94435.1|94385.1|94407.5|94357.5|66
1647459130000|2022-03-16 19:32:10|94416.8|94366.8|94415.4|94365.4|94420.1|94367.1|94411|94361|53
1647459140000|2022-03-16 19:32:20|94417.8|94367.8|94508.4|94438.7|94517.6|94438.7|94412.1|94362.1|74
1647459150000|2022-03-16 19:32:30|94506.8|94438.3|94503.8|94426.5|94520.2|94442|94482.3|94393.2|71
1647459160000|2022-03-16 19:32:40|94500|94424.4|94503.7|94416.3|94519|94427.7|94478.2|94405.6|66
1647459170000|2022-03-16 19:32:50|94503.8|94416.2|94528.1|94435.9|94528.1|94436.4|94495.4|94414.8|66
1647459180000|2022-03-16 19:33:00|94527.5|94431.2|94518.5|94436.8|94549.4|94443.8|94493.1|94387.7|77
1647459190000|2022-03-16 19:33:10|94519.5|94436.7|94563.5|94469.7|94563.5|94474.2|94509.9|94436.7|76
1647459200000|2022-03-16 19:33:20|94560.7|94469.3|94533.3|94461.1|94563.9|94487.3|94522|94446.4|74
1647459210000|2022-03-16 19:33:30|94539.9|94459.8|94517.9|94426.9|94548.7|94459.9|94506.3|94414|66
1647459220000|2022-03-16 19:33:40|94526.9|94430.4|94505.3|94399.2|94542.2|94454.3|94487.2|94395.1|72
1647459230000|2022-03-16 19:33:50|94504.8|94401|94516.1|94400.1|94520.7|94415.4|94492|94393.4|60
1647459240000|2022-03-16 19:34:00|94514.4|94398.4|94517.6|94401.6|94522.6|94420.3|94491.3|94394.7|63
1647459250000|2022-03-16 19:34:10|94517.7|94401.7|94505.5|94408.8|94522|94414.3|94480.9|94390.8|58
1647459260000|2022-03-16 19:34:20|94504.4|94406.7|94505.1|94402.9|94508.5|94414.2|94478.5|94394.7|50
1647459270000|2022-03-16 19:34:30|94504.1|94405|94469.5|94404.4|94505.8|94407|94466|94375.1|63
1647459280000|2022-03-16 19:34:40|94472.6|94395.7|94489|94394.5|94495.3|94408.5|94456.7|94370.6|68
1647459290000|2022-03-16 19:34:50|94488.5|94400.9|94501.4|94385.7|94502.5|94407.8|94487.4|94375.4|59
1647459300000|2022-03-16 19:35:00|94499.8|94389.1|94494.7|94387.2|94504.7|94402.2|94491.1|94380.6|56
1647459310000|2022-03-16 19:35:10|94497.1|94390.6|94493|94390.5|94499.7|94405.1|94492.4|94379.1|62
1647459320000|2022-03-16 19:35:20|94492.9|94388.3|94493.4|94392.1|94497.8|94398.3|94492.1|94378.4|61
1647459330000|2022-03-16 19:35:30|94492.8|94387.6|94492.2|94376.9|94494|94394.8|94480.4|94365.6|56
1647459340000|2022-03-16 19:35:40|94492.3|94377|94490.9|94380.2|94493.1|94381.8|94486|94372.3|53
1647459350000|2022-03-16 19:35:50|94490.4|94380.9|94484.9|94371.9|94492.7|94393.7|94484.8|94371.5|36
1647459360000|2022-03-16 19:36:00|94484.5|94369.1|94485|94372.9|94494.3|94392.4|94482.4|94367.3|56
1647459370000|2022-03-16 19:36:10|94485.5|94378.1|94475.7|94365.9|94485.5|94383.5|94470.9|94355.7|55
1647459380000|2022-03-16 19:36:20|94475.6|94367|94485.2|94375.3|94485.2|94384.6|94474.5|94364|63
1647459390000|2022-03-16 19:36:30|94486.3|94372.4|94485.6|94387.3|94493.4|94391.2|94480|94371.7|65
1647459400000|2022-03-16 19:36:40|94485.7|94388.2|94484.4|94372.3|94489.3|94390.7|94476.8|94362.3|69
1647459410000|2022-03-16 19:36:50|94482.3|94384.8|94482.7|94372.8|94489.9|94387.6|94481.4|94368.2|67
1647459420000|2022-03-16 19:37:00|94482.5|94375.1|94481.9|94365.9|94489.1|94382.3|94473.7|94360.3|53
1647459430000|2022-03-16 19:37:10|94483.3|94379.2|94478.9|94366.9|94483.3|94379.2|94464.4|94354.6|73
1647459440000|2022-03-16 19:37:20|94474.9|94372.8|94481.9|94378.3|94485.9|94396.4|94469.8|94360.6|62
1647459450000|2022-03-16 19:37:30|94481.3|94378.9|94480.2|94379.9|94481.5|94381.1|94477.4|94366.5|71
1647459460000|2022-03-16 19:37:40|94488.1|94403.1|94484.3|94378.5|94493.4|94416.4|94478.6|94370.7|65
1647459470000|2022-03-16 19:37:50|94484.5|94377|94487.1|94395|94493.2|94399.1|94479.9|94364.9|67
1647459480000|2022-03-16 19:38:00|94484.1|94382.7|94478|94363.1|94485.1|94393.6|94472.6|94356.6|66
1647459490000|2022-03-16 19:38:10|94478.3|94362.3|94467.7|94352.6|94478.6|94385.3|94466.3|94351.7|64
1647459500000|2022-03-16 19:38:20|94467.5|94352.1|94465.9|94358.9|94472.1|94377.7|94465.1|94350|55
1647459510000|2022-03-16 19:38:30|94463.2|94359.9|94463.5|94348.1|94472.4|94371.2|94463.2|94347.6|62
1647459520000|2022-03-16 19:38:40|94463.3|94347.3|94457.4|94362.6|94477.8|94378.3|94451.6|94346|53
1647459530000|2022-03-16 19:38:50|94455.5|94368.9|94449.6|94336.7|94465.7|94377|94449.6|94336.7|67
1647459540000|2022-03-16 19:39:00|94447.5|94363.8|94434.3|94332.4|94466.3|94366.4|94431.7|94327.5|62
1647459550000|2022-03-16 19:39:10|94434|94332.3|94427.1|94342.8|94439.4|94347|94422.8|94313.9|60
1647459560000|2022-03-16 19:39:20|94425.3|94331|94430.5|94317.1|94438|94348.8|94425.3|94317.1|69
1647459570000|2022-03-16 19:39:30|94430.8|94318.4|94431.4|94328.6|94431.4|94335.4|94420.1|94315.6|47
1647459580000|2022-03-16 19:39:40|94430.8|94336.6|94432.8|94330.1|94432.8|94340.5|94426.3|94317.9|51
1647459590000|2022-03-16 19:39:50|94433.2|94324.8|94428.8|94340.4|94433.2|94340.4|94425.3|94320.3|44
1647459600000|2022-03-16 19:40:00|94428|94343.5|94434.1|94350.1|94436|94358.6|94427.7|94326.4|57
1647459610000|2022-03-16 19:40:10|94434|94338.7|94437.2|94339.7|94437.5|94356.3|94431.9|94332.1|50
1647459620000|2022-03-16 19:40:20|94437.1|94342.3|94437.2|94357.2|94440.7|94363.4|94435.3|94331.7|66
1647459630000|2022-03-16 19:40:30|94437.6|94342.3|94441.1|94338.5|94441.4|94359.1|94435|94331.3|60
1647459640000|2022-03-16 19:40:40|94443|94333.5|94435.3|94341.7|94444|94353.4|94421.9|94332.2|72
1647459650000|2022-03-16 19:40:50|94435.2|94343.2|94429.8|94331.3|94435.6|94356.3|94415.8|94329.7|64
1647459660000|2022-03-16 19:41:00|94429.4|94334.2|94419.7|94323.5|94429.6|94348.7|94408.1|94308.7|62
1647459670000|2022-03-16 19:41:10|94418.2|94320.2|94414.4|94340.8|94425.2|94342.1|94404.1|94316.7|69
1647459680000|2022-03-16 19:41:20|94415.7|94337.8|94420.1|94351.5|94430.3|94351.5|94413.5|94330.9|69
1647459690000|2022-03-16 19:41:30|94419.7|94353.9|94418|94338.2|94428.7|94353.9|94409.6|94330.8|69
1647459700000|2022-03-16 19:41:40|94422.1|94339.1|94401.9|94351.9|94427.6|94353.2|94401.8|94322.8|48
1647459710000|2022-03-16 19:41:50|94405.8|94346.7|94401.9|94340.4|94414.4|94351.9|94398.9|94327.4|63
1647459720000|2022-03-16 19:42:00|94402.2|94338.8|94409.4|94323.2|94416.1|94342.1|94389.6|94312.4|64
1647459730000|2022-03-16 19:42:10|94408.2|94317.9|94390.7|94336.1|94408.7|94338.6|94385.9|94312.2|54
1647459740000|2022-03-16 19:42:20|94393.7|94336.2|94381.8|94316.7|94399.6|94337|94376.5|94309.3|63
1647459750000|2022-03-16 19:42:30|94387.3|94308.5|94386|94320.4|94388.5|94325.1|94376.6|94302.9|51
1647459760000|2022-03-16 19:42:40|94386.1|94316.8|94386.2|94315.7|94391.4|94322|94374.4|94302|66
1647459770000|2022-03-16 19:42:50|94377.3|94317.8|94391.4|94298.1|94391.4|94326|94364.2|94286.7|67
1647459780000|2022-03-16 19:43:00|94386.5|94298.2|94380.3|94323.3|94393.2|94333|94378.3|94298.2|64
1647459790000|2022-03-16 19:43:10|94379.9|94323.8|94380.8|94330.8|94398.7|94339.5|94379.9|94305.8|59
1647459800000|2022-03-16 19:43:20|94402|94309.9|94381.5|94292.3|94402|94329|94358|94291.8|73
1647459810000|2022-03-16 19:43:30|94382.1|94300.5|94369.5|94286.8|94386.5|94300.7|94359.2|94282.6|67
1647459820000|2022-03-16 19:43:40|94357.2|94281.7|94373.2|94276.5|94386|94288.1|94354.7|94271.7|57
1647459830000|2022-03-16 19:43:50|94372|94276.4|94378.2|94277.1|94379.7|94294.8|94346.9|94267.4|69
1647459840000|2022-03-16 19:44:00|94376.7|94278.9|94375.8|94274.9|94383.1|94284.2|94354.5|94266.6|57
1647459850000|2022-03-16 19:44:10|94371.2|94262.9|94358.9|94275.6|94392.6|94287.2|94356.3|94262.5|54
1647459860000|2022-03-16 19:44:20|94358.2|94275.5|94387.3|94290.9|94393.4|94296.6|94356.5|94274.5|68
1647459870000|2022-03-16 19:44:30|94358.8|94279.6|94364.2|94290.5|94390.2|94299.3|94355.1|94279.1|51
1647459880000|2022-03-16 19:44:40|94376.2|94301.3|94384.5|94298.5|94386.5|94306.6|94356.8|94276.9|74
1647459890000|2022-03-16 19:44:50|94384.4|94295.1|94386.9|94300.6|94386.9|94311.8|94361.7|94289.6|69
1647459900000|2022-03-16 19:45:00|94384.6|94299.7|94392|94289.6|94394.9|94312.9|94367.5|94289.3|69
1647459910000|2022-03-16 19:45:10|94391.7|94289.3|94396|94292.1|94396.1|94320.4|94376.5|94289.3|55
1647459920000|2022-03-16 19:45:20|94395.6|94292|94395|94302.6|94400.3|94324.9|94379.1|94291.6|56
1647459930000|2022-03-16 19:45:30|94393.8|94307|94401.3|94304.3|94402.3|94314.9|94372.2|94295|66
1647459940000|2022-03-16 19:45:40|94400|94311.1|94390.3|94302.7|94403|94311.1|94363.9|94285.6|66
1647459950000|2022-03-16 19:45:50|94389.7|94296.7|94348.3|94274.6|94394.7|94313.5|94348.3|94271.4|56
1647459960000|2022-03-16 19:46:00|94356.4|94276.4|94358.6|94266.8|94379.7|94297.2|94329.9|94253.7|75
1647459970000|2022-03-16 19:46:10|94358.3|94268.3|94371.1|94273.3|94381.4|94281.5|94341.1|94262.3|68
1647459980000|2022-03-16 19:46:20|94370.7|94273.1|94371.9|94272.1|94373.5|94273.1|94342.2|94258.1|55
1647459990000|2022-03-16 19:46:30|94372.6|94270.3|94376.8|94276.7|94378.3|94276.7|94343.9|94264.6|60
1647460000000|2022-03-16 19:46:40|94370|94268.3|94365.3|94267.9|94380|94278|94342.7|94253.8|50
1647460010000|2022-03-16 19:46:50|94363.6|94261.4|94358.3|94257.8|94374.3|94274.3|94339.9|94257.7|68
1647460020000|2022-03-16 19:47:00|94336.2|94263.9|94354.3|94256.9|94362|94275.9|94334|94245.6|59
1647460030000|2022-03-16 19:47:10|94356|94257.1|94361.1|94264.5|94364.4|94279.5|94353.5|94249.1|51
1647460040000|2022-03-16 19:47:20|94359.1|94257.9|94365.7|94273.7|94372.3|94286.4|94359.1|94254.9|53
1647460050000|2022-03-16 19:47:30|94368.6|94282.2|94365.1|94276.3|94371.5|94290.2|94363.2|94267.1|67
1647460060000|2022-03-16 19:47:40|94365.4|94261.6|94376.5|94287|94376.5|94287|94365.4|94261.6|67
1647460070000|2022-03-16 19:47:50|94376.4|94289.1|94382.6|94301.5|94382.6|94301.5|94367.5|94269.6|72
1647460080000|2022-03-16 19:48:00|94375.9|94298.8|94378.9|94289.1|94385.4|94298.8|94375.2|94280.2|73
1647460090000|2022-03-16 19:48:10|94382.9|94283.9|94362.2|94275.6|94382.9|94293.5|94354.9|94271.7|78
1647460100000|2022-03-16 19:48:20|94363.6|94280|94357.2|94260.8|94363.7|94280|94350.8|94247.7|66
1647460110000|2022-03-16 19:48:30|94357.7|94265.5|94354|94274|94358|94276.4|94345.9|94242.1|66
1647460120000|2022-03-16 19:48:40|94353|94269.5|94358|94272.3|94360.6|94279.7|94348.9|94259.5|67
1647460130000|2022-03-16 19:48:50|94359.2|94271.7|94349.4|94263|94359.2|94283.1|94340.8|94258.7|64
1647460140000|2022-03-16 19:49:00|94349.1|94263.4|94348.2|94262.5|94349.6|94269.5|94344.7|94247.2|62
1647460150000|2022-03-16 19:49:10|94345.6|94260.7|94350.9|94259.8|94368|94291.1|94344.4|94255.3|68
1647460160000|2022-03-16 19:49:20|94351|94259.9|94353.5|94266.2|94353.5|94276.2|94343.9|94257.4|69
1647460170000|2022-03-16 19:49:30|94353.4|94279.5|94349|94258.5|94356.6|94279.5|94342.4|94252.5|74
1647460180000|2022-03-16 19:49:40|94348.1|94258.2|94352|94263.3|94356.7|94274.6|94342.9|94252.6|68
1647460190000|2022-03-16 19:49:50|94351.4|94263.8|94347.2|94264|94354.7|94283.9|94338.3|94258.4|56
1647460200000|2022-03-16 19:50:00|94349.6|94264.4|94341.5|94249.6|94349.6|94268|94334|94247.1|64
1647460210000|2022-03-16 19:50:10|94337.6|94249.5|94225.3|94110.9|94344|94252.8|94204.7|94092.7|62
1647460220000|2022-03-16 19:50:20|94219.8|94103.8|94225|94109|94225|94109|94197.4|94094.9|55
1647460230000|2022-03-16 19:50:30|94222.1|94106.1|94212.5|94120.2|94226.2|94124.4|94203.1|94087.1|61
1647460240000|2022-03-16 19:50:40|94210|94120.5|94200.4|94091.7|94228.5|94145.9|94194.8|94080.3|77
1647460250000|2022-03-16 19:50:50|94199.7|94091.8|94190.6|94081.6|94207.8|94096.9|94182.9|94075.2|64
1647460260000|2022-03-16 19:51:00|94187.4|94075.7|94178.4|94068|94193|94084.6|94178.4|94068|62
1647460270000|2022-03-16 19:51:10|94180.1|94067.1|94200.6|94092.2|94202.4|94099.9|94177.2|94063|76
1647460280000|2022-03-16 19:51:20|94200.7|94092.9|94207.8|94114.1|94211.9|94115.4|94198.8|94091.3|72
1647460290000|2022-03-16 19:51:30|94206.4|94114.5|94205.6|94108.6|94207.1|94114.5|94197.7|94084.3|72
1647460300000|2022-03-16 19:51:40|94204.8|94106|94128|94078|94216.3|94120.4|94127.5|94066.4|72
1647460310000|2022-03-16 19:51:50|94126.7|94076.7|94126.2|94076.2|94135.8|94085.8|94120.6|94054.5|65
1647460320000|2022-03-16 19:52:00|94124.4|94074.4|94118.6|94066|94150.4|94087.3|94118.2|94053.7|55
1647460330000|2022-03-16 19:52:10|94119.9|94064|94115.2|94061.1|94132.4|94081.9|94113.6|94059.7|50
1647460340000|2022-03-16 19:52:20|94115|94061.3|94134.6|94084.6|94134.6|94084.6|94113.2|94056.2|45
1647460350000|2022-03-16 19:52:30|94124.8|94074.8|94114.4|94064.4|94125.3|94074.8|94112.3|94058|40
1647460360000|2022-03-16 19:52:40|94126.1|94076.1|94123.7|94063.4|94133.7|94081.5|94112.1|94045.8|58
1647460370000|2022-03-16 19:52:50|94119.3|94064.3|94143.6|94090.6|94143.6|94090.6|94117.7|94059.2|40
1647460380000|2022-03-16 19:53:00|94118.3|94068.3|94119.5|94069.5|94132.4|94082.4|94109.4|94052.3|54
1647460390000|2022-03-16 19:53:10|94115.1|94061.2|94112.4|94062.4|94124.5|94074.5|94107.6|94057.6|62
1647460400000|2022-03-16 19:53:20|94111.4|94061.4|94109.6|94059.6|94122.3|94072.3|94109.6|94059.6|58
1647460410000|2022-03-16 19:53:30|94110|94057|94110.5|94060.5|94115.2|94065.2|94103|94053|72
1647460420000|2022-03-16 19:53:40|94110.8|94060.8|94112.6|94062.6|94117.3|94067.3|94105.6|94055.6|71
1647460430000|2022-03-16 19:53:50|94108.8|94058.8|94104.4|94054.4|94114.5|94064.5|94099.4|94049.4|62
1647460440000|2022-03-16 19:54:00|94104.3|94054.3|94127.8|94077.8|94130|94080|94103.8|94053.8|72
1647460450000|2022-03-16 19:54:10|94124.9|94074.9|94107.4|94057.4|94127.8|94077.8|94101.3|94051.3|67
1647460460000|2022-03-16 19:54:20|94109.3|94059.3|94110.6|94060.6|94115.2|94065.2|94102.1|94052.1|63
1647460470000|2022-03-16 19:54:30|94105.6|94055.6|94112.7|94062.7|94119.3|94069.3|94099.1|94049.1|68
1647460480000|2022-03-16 19:54:40|94111.6|94061.6|94118.7|94068.7|94124.5|94074.5|94110.2|94060.2|63
1647460490000|2022-03-16 19:54:50|94118.8|94068.8|94114.6|94064.6|94125.4|94075.4|94113|94063|66
1647460500000|2022-03-16 19:55:00|94115.6|94065.6|94112.1|94062.1|94118.4|94068.4|94106.6|94056.6|68
1647460510000|2022-03-16 19:55:10|94116.3|94066.3|94112.4|94062.4|94119.8|94069.8|94109.8|94059.8|67
1647460520000|2022-03-16 19:55:20|94110.1|94060.1|94110.2|94060.2|94119.1|94069.1|94107.2|94057.2|70
1647460530000|2022-03-16 19:55:30|94110|94060|94101.2|94051.2|94113.3|94063.3|94095.6|94045.6|78
1647460540000|2022-03-16 19:55:40|94105.5|94055.5|94102.8|94052.8|94107.7|94057.7|94101.7|94051.7|44
1647460550000|2022-03-16 19:55:50|94100.6|94050.6|94095.9|94045.9|94101.8|94051.8|94093.7|94043.7|45
1647460560000|2022-03-16 19:56:00|94096.6|94046.6|94102.9|94052.9|94117.4|94067.4|94084|94046.2|61
1647460570000|2022-03-16 19:56:10|94103.5|94053.5|94098.9|94048.9|94104.5|94054.5|94096.9|94046.9|52
1647460580000|2022-03-16 19:56:20|94098.8|94048.8|94096|94046|94102.7|94058.1|94077.9|94039|65
1647460590000|2022-03-16 19:56:30|94093.2|94043.2|94101.5|94051.5|94101.5|94058.3|94080.3|94042|41
1647460600000|2022-03-16 19:56:40|94101.2|94051.2|94103.7|94053.7|94104.6|94054.6|94100.4|94050.4|57
1647460610000|2022-03-16 19:56:50|94103.9|94053.9|94099|94049|94104.9|94054.9|94097.9|94047.9|67
1647460620000|2022-03-16 19:57:00|94101.1|94051.1|94095.8|94045.8|94103.1|94053.1|94095.2|94045.2|59
1647460630000|2022-03-16 19:57:10|94096.5|94046.5|94093.2|94043.2|94100.4|94050.4|94092.1|94042.1|69
1647460640000|2022-03-16 19:57:20|94093.5|94043.5|94094.3|94044.3|94103.3|94053.3|94091.5|94041.5|69
1647460650000|2022-03-16 19:57:30|94094|94044|94096.5|94046.5|94101.5|94051.5|94094|94044|58
1647460660000|2022-03-16 19:57:40|94096.2|94046.2|94098.2|94048.2|94101.3|94051.3|94092.1|94042.1|50
1647460670000|2022-03-16 19:57:50|94098|94048|94092.6|94042.6|94100.6|94058.4|94079.9|94042.3|66
1647460680000|2022-03-16 19:58:00|94092.5|94042.5|94073.9|94023.9|94096.1|94046.1|94073.5|94023.5|49
1647460690000|2022-03-16 19:58:10|94073.4|94023.4|94074.1|94024.1|94076.6|94026.6|94072.3|94022.3|58
1647460700000|2022-03-16 19:58:20|94073.8|94023.8|94075.1|94025.1|94080.1|94030.1|94067.5|94017.5|67
1647460710000|2022-03-16 19:58:30|94076.5|94026.5|94071.3|94021.3|94077.4|94027.4|94066|94016|70
1647460720000|2022-03-16 19:58:40|94070.4|94020.4|94089.9|94039.9|94096.8|94046|94069.8|94019.8|68
1647460730000|2022-03-16 19:58:50|94089.8|94039.8|94087.1|94037.1|94095.1|94045.1|94080.6|94030.6|59
1647460740000|2022-03-16 19:59:00|94087.4|94037.4|94080.5|94030.5|94087.4|94037.4|94075.2|94025.2|60
1647460750000|2022-03-16 19:59:10|94082.4|94032.4|94085.5|94035.5|94087.7|94035.5|94075.6|94025.6|64
1647460760000|2022-03-16 19:59:20|94085.6|94035.6|94079.6|94029.6|94089.3|94036.2|94074.9|94024.9|69
1647460770000|2022-03-16 19:59:30|94080.6|94030.6|94031.7|93981.7|94084.7|94034.5|94030.4|93980.4|61
1647460780000|2022-03-16 19:59:40|94031.8|93981.8|94025.8|93975.8|94034.5|93984.5|94014.5|93964.5|60
1647460790000|2022-03-16 19:59:50|94023.9|93973.9|94023.6|93973.6|94026.2|93976.2|94018.8|93968.8|55
1647460800000|2022-03-16 20:00:00|94017.7|93967.7|94025.2|93975.2|94030|93980|94017.7|93967.7|65
1647460810000|2022-03-16 20:00:10|94025.3|93975.3|94027.7|93972.1|94028.9|93975.4|94017|93967|54
1647460820000|2022-03-16 20:00:20|94027|93972.2|94023.8|93965.9|94028.8|93972.2|94013.9|93963.9|58
1647460830000|2022-03-16 20:00:30|94021.3|93965.4|94026.8|93968.4|94029.9|93969.2|94012.4|93962.4|53
1647460840000|2022-03-16 20:00:40|94027.6|93968.8|94011.8|93961.8|94028.8|93970.8|94005.2|93955.2|49
1647460850000|2022-03-16 20:00:50|94022.3|93963.6|94011.4|93961.4|94023.9|93968.1|94008.7|93958.7|45
1647460860000|2022-03-16 20:01:00|94011.1|93961.1|94022.4|93972.4|94022.9|93972.9|94009.9|93959.9|48
1647460870000|2022-03-16 20:01:10|94023.3|93973.3|94019.5|93969.5|94023.9|93973.9|94009.6|93959.6|54
1647460880000|2022-03-16 20:01:20|94019.6|93969.6|94027.1|93977.1|94027.1|93977.1|94013.3|93960.8|47
1647460890000|2022-03-16 20:01:30|94029.2|93979.2|94039.9|93989.9|94041|93991|94018.9|93968.9|64
1647460900000|2022-03-16 20:01:40|94040.2|93990.2|94029.7|93979.7|94040.2|93990.2|94017.4|93967.4|59
1647460910000|2022-03-16 20:01:50|94030.6|93980.6|94029.7|93979.7|94030.8|93980.8|94025.1|93975.1|30
1647460920000|2022-03-16 20:02:00|94029.9|93979.9|94017.2|93967.2|94029.9|93979.9|94014.2|93964.2|59
1647460930000|2022-03-16 20:02:10|94020|93970|94029.5|93979.5|94030.1|93980.1|94012.7|93962|36
1647460940000|2022-03-16 20:02:20|94031.5|93981.5|94028.3|93978.3|94035.2|93985.2|94022.4|93972.4|41
1647460950000|2022-03-16 20:02:30|94026.4|93976.4|94028|93968.7|94040.3|93976.4|94014.6|93964.6|52
1647460960000|2022-03-16 20:02:40|94032.2|93971.4|94047.2|93976.3|94047.2|93978.7|94016.2|93966.2|61
1647460970000|2022-03-16 20:02:50|94047.3|93976.5|94042.7|93983.5|94055.9|93984.1|94027.5|93973.3|50
1647460980000|2022-03-16 20:03:00|94042|93983.3|94060.1|93991.7|94060.6|93992.2|94034.4|93980|48
1647460990000|2022-03-16 20:03:10|94053.2|93986.5|94068.1|93998.7|94069.9|94002.7|94038.3|93986.5|64
1647461000000|2022-03-16 20:03:20|94051.6|93996.9|94073.2|94004.9|94085.4|94012.5|94049.4|93996.1|70
1647461010000|2022-03-16 20:03:30|94074|94004.8|94049.7|93988.6|94079.6|94008.5|94045|93988.6|67
1647461020000|2022-03-16 20:03:40|94050|93993.2|94074.8|94002|94074.8|94002.3|94049.3|93990.2|63
1647461030000|2022-03-16 20:03:50|94070.2|93999.2|94049.5|93996.7|94073.6|94000.7|94048.7|93994.6|54
1647461040000|2022-03-16 20:04:00|94048|93994.9|94072.9|93996.8|94079|94005.5|94039.1|93989.1|68
1647461050000|2022-03-16 20:04:10|94050.1|94000.1|94061.1|93989|94065.2|94003.7|94047.5|93986.5|55
1647461060000|2022-03-16 20:04:20|94063.4|93989.3|94044.7|93994.7|94063.4|93998.5|94044.1|93985.1|50
1647461070000|2022-03-16 20:04:30|94045.3|93995.3|94049.2|93996.6|94063.9|93997.5|94043.8|93984|37
1647461080000|2022-03-16 20:04:40|94059|93990.2|94036.8|93986.8|94065.6|93999.6|94035.6|93979.9|45
1647461090000|2022-03-16 20:04:50|94036.9|93986.9|94050.4|93975.6|94051.2|93988.7|94035.7|93975|45
1647461100000|2022-03-16 20:05:00|94050.3|93977.3|94040.8|93990.8|94051.5|93991.1|94033.8|93975.8|51
1647461110000|2022-03-16 20:05:10|94040.1|93990.1|94060.4|93992.1|94060.5|94000.5|94038.3|93988.3|43
1647461120000|2022-03-16 20:05:20|94060.5|93992.2|94063.7|94008.7|94071.2|94012.5|94051.1|93992.2|41
1647461130000|2022-03-16 20:05:30|94063.8|94008.8|94068.3|94018.3|94076.1|94019.1|94061|94005.7|41
1647461140000|2022-03-16 20:05:40|94068.1|94018.1|94085.5|94035.5|94095.1|94036.6|94066.3|94008.8|41
1647461150000|2022-03-16 20:05:50|94088.7|94033|94111.3|94037.5|94112.3|94041|94084.4|94028.1|59
1647461160000|2022-03-16 20:06:00|94111.4|94037.3|94121.5|94045.2|94126.2|94046.2|94103.9|94036.6|60
1647461170000|2022-03-16 20:06:10|94124.3|94044.7|94110|94048.2|94131.4|94066.7|94107.9|94041.3|68
1647461180000|2022-03-16 20:06:20|94109.9|94048.4|94101.6|94038.6|94115.8|94050|94101.6|94038.4|56
1647461190000|2022-03-16 20:06:30|94106.1|94039|94106.8|94037|94112.2|94041.6|94093.9|94033.2|67
1647461200000|2022-03-16 20:06:40|94107.3|94036.6|94115.7|94049.1|94115.7|94053|94093.9|94034.8|61
1647461210000|2022-03-16 20:06:50|94104.9|94047|94101.4|94051.4|94117|94051.5|94100.6|94042.3|65
1647461220000|2022-03-16 20:07:00|94107.9|94049.5|94100.3|94050.3|94117.8|94050.8|94099.7|94043.2|57
1647461230000|2022-03-16 20:07:10|94100.4|94050.4|94104.7|94041.3|94114.5|94052.3|94099.9|94041.2|64
1647461240000|2022-03-16 20:07:20|94102.4|94042.2|94108.3|94050.8|94117.7|94054.2|94096.9|94038.4|62
1647461250000|2022-03-16 20:07:30|94109.3|94054.8|94110.5|94048|94119.1|94061.1|94103.1|94044.3|64
1647461260000|2022-03-16 20:07:40|94108.8|94046.8|94114.5|94041.3|94114.5|94054|94101.6|94040.1|39
1647461270000|2022-03-16 20:07:50|94113.2|94043.1|94117.8|94048.9|94125.7|94072.5|94103|94041.9|54
1647461280000|2022-03-16 20:08:00|94116.5|94049.5|94112.9|94045.3|94120.6|94064.2|94107.8|94042|65
1647461290000|2022-03-16 20:08:10|94113.1|94045.5|94114.2|94045.1|94121.8|94068|94112.3|94040.1|63
1647461300000|2022-03-16 20:08:20|94112.6|94057.9|94116|94048.6|94126.1|94070.8|94111.2|94041.2|49
1647461310000|2022-03-16 20:08:30|94117|94060|94116.3|94055.7|94121.9|94071.6|94114.4|94049.9|40
1647461320000|2022-03-16 20:08:40|94116.2|94055.8|94116.7|94060.6|94120.2|94070.2|94112|94051.4|30
1647461330000|2022-03-16 20:08:50|94116.9|94057.4|94113.9|94060|94117.5|94067.5|94108.5|94047.6|51
1647461340000|2022-03-16 20:09:00|94114.6|94056.4|94112.2|94062.2|94117.2|94062.2|94106.8|94046.8|55
1647461350000|2022-03-16 20:09:10|94112.1|94062.1|94106.4|94051.4|94112.1|94062.1|94103.5|94041.1|56
1647461360000|2022-03-16 20:09:20|94108.2|94053.3|94109.8|94051.4|94114.7|94064.7|94103.8|94043.1|57
1647461370000|2022-03-16 20:09:30|94110.7|94051.8|94115.9|94059.4|94119.7|94069.7|94108.9|94051.4|53
1647461380000|2022-03-16 20:09:40|94114.4|94064.4|94117|94057.4|94121.2|94071.2|94111.2|94054.9|40
1647461390000|2022-03-16 20:09:50|94117.5|94057|94116.3|94057.8|94122|94072|94113.7|94055.6|49
1647461400000|2022-03-16 20:10:00|94116.2|94057.3|94116.6|94058.9|94120|94059|94115.6|94057.3|27
1647461410000|2022-03-16 20:10:10|94118.1|94059.2|94120|94070|94123.3|94073.2|94114|94055.8|21
1647461420000|2022-03-16 20:10:20|94116.1|94066.1|94119.7|94060.4|94123.7|94073.7|94114|94053.2|34
1647461430000|2022-03-16 20:10:30|94117.2|94060.1|94120.6|94070.6|94124.5|94074.5|94114.9|94056.6|43
1647461440000|2022-03-16 20:10:40|94121.4|94071.4|94126.7|94076.7|94127.1|94076.7|94115.2|94063|43
1647461450000|2022-03-16 20:10:50|94126.6|94076.6|94114.5|94064.5|94129.8|94078.9|94114.4|94059.8|44
1647461460000|2022-03-16 20:11:00|94114|94064|94118|94068|94118.4|94068.4|94110.4|94055.4|37
1647461470000|2022-03-16 20:11:10|94117.6|94067.6|94123.3|94073.3|94129.8|94078.6|94117.6|94067.6|48
1647461480000|2022-03-16 20:11:20|94125.3|94072|94129.6|94074.5|94129.6|94077.1|94123.7|94069.7|38
1647461490000|2022-03-16 20:11:30|94129.5|94074.4|94117.7|94067.7|94129.5|94075.7|94117.3|94062.1|45
1647461500000|2022-03-16 20:11:40|94117.8|94067.8|94115|94065|94124.1|94068.9|94115|94060.1|44
1647461510000|2022-03-16 20:11:50|94113.4|94063.4|94112.4|94062.4|94118.5|94068.5|94111.3|94057.2|39
1647461520000|2022-03-16 20:12:00|94110.6|94060.6|94099.3|94049.3|94110.6|94060.6|94099.2|94045.5|56
1647461530000|2022-03-16 20:12:10|94101.3|94046.1|94103.5|94053.5|94107.9|94054.4|94099.5|94046.1|36
1647461540000|2022-03-16 20:12:20|94103.2|94053.2|94102.4|94052.4|94105.5|94053.7|94100.6|94048.6|32
1647461550000|2022-03-16 20:12:30|94105.5|94049.5|94102|94052|94107.6|94053.8|94100.2|94048.1|23
1647461560000|2022-03-16 20:12:40|94101.1|94051.1|94115|94065|94116.9|94065|94101.1|94051.1|45
1647461570000|2022-03-16 20:12:50|94114.7|94064.7|94119.6|94069.6|94120.8|94070.8|94113.3|94063.1|43
1647461580000|2022-03-16 20:13:00|94120.4|94070.4|94125.9|94075.9|94126.8|94076.8|94118.2|94068.2|62
1647461590000|2022-03-16 20:13:10|94125.4|94075.4|94131.7|94075.9|94132.7|94078.1|94123.3|94073.3|50
1647461600000|2022-03-16 20:13:20|94126.4|94076.4|94123.4|94073.4|94129|94077.1|94122.2|94072.2|45
1647461610000|2022-03-16 20:13:30|94123.3|94073.3|94123.2|94073.2|94128.9|94075.9|94122|94070.4|39
1647461620000|2022-03-16 20:13:40|94121.8|94071.8|94130.9|94080.9|94132.3|94082.3|94121.3|94071.3|35
1647461630000|2022-03-16 20:13:50|94131.1|94081.1|94139.6|94086.9|94139.6|94088.1|94130.2|94080.2|46
1647461640000|2022-03-16 20:14:00|94135.1|94085.1|94140.8|94090.8|94142.1|94090.8|94134.9|94084.9|39
1647461650000|2022-03-16 20:14:10|94140.6|94090.6|94140.5|94090.5|94147.6|94092.2|94137.2|94086.8|36
1647461660000|2022-03-16 20:14:20|94141.2|94091.2|94144.3|94094.3|94159.5|94095|94140.5|94066.9|30
1647461670000|2022-03-16 20:14:30|94144.4|94094.4|94143.1|94093.1|94150.9|94096.2|94140.5|94079.3|32
1647461680000|2022-03-16 20:14:40|94142.5|94092.5|94143|94093|94151.7|94094.8|94138.3|94079.9|34
1647461690000|2022-03-16 20:14:50|94141.4|94091.4|94141.4|94091.4|94146.8|94092.7|94139|94089|38
1647461700000|2022-03-16 20:15:00|94140.8|94090.8|94145.4|94095.4|94150.3|94096.6|94139.5|94088.4|38
1647461710000|2022-03-16 20:15:10|94145.5|94095.5|94144.2|94094.2|94149.1|94095.9|94142|94092|20
1647461720000|2022-03-16 20:15:20|94164.9|94072.8|94145.6|94091.9|94165|94093.4|94140.2|94072.8|13
1647461730000|2022-03-16 20:15:30|94145.7|94092|94141.8|94091.8|94158.3|94093.5|94138.6|94080.8|29
1647461740000|2022-03-16 20:15:40|94145.4|94091.3|94135.9|94085.9|94147.4|94092.2|94132.5|94074.4|50
1647461750000|2022-03-16 20:15:50|94136.2|94086.2|94139.1|94089.1|94140.8|94090.8|94134.8|94084.8|38
1647461760000|2022-03-16 20:16:00|94138.9|94088.9|94136.8|94086.8|94142.6|94088.9|94130.3|94075.3|44
1647461770000|2022-03-16 20:16:10|94136.7|94086.7|94132.2|94082.2|94139.4|94087.5|94125.1|94075.1|23
1647461780000|2022-03-16 20:16:20|94134.3|94084.3|94132.8|94082.8|94141.4|94088.6|94131.6|94080.7|42
1647461790000|2022-03-16 20:16:30|94132.5|94082.5|94131.2|94081.2|94139.4|94084.5|94130.6|94074.9|59
1647461800000|2022-03-16 20:16:40|94130.7|94080.7|94143.2|94093.2|94162|94093.6|94130.6|94070.7|32
1647461810000|2022-03-16 20:16:50|94141.5|94091.5|94136.4|94086.4|94143.7|94093.7|94134.7|94084.7|33
1647461820000|2022-03-16 20:17:00|94133.3|94083.3|94136.6|94086.6|94144.4|94094.4|94132.4|94082.4|53
1647461830000|2022-03-16 20:17:10|94136.7|94086.7|94132.4|94082.4|94139.8|94089.8|94132.4|94082.4|39
1647461840000|2022-03-16 20:17:20|94132.5|94082.5|94139.1|94080.9|94139.2|94087.8|94131.5|94080.9|35
1647461850000|2022-03-16 20:17:30|94135.8|94085.8|94130.9|94080.9|94142.3|94092.3|94130.9|94080.9|44
1647461860000|2022-03-16 20:17:40|94133|94083|94136.1|94086.1|94140.5|94090.5|94129.8|94079.8|49
1647461870000|2022-03-16 20:17:50|94139.5|94089.5|94133.4|94083.4|94142.2|94092.2|94129.5|94079.5|58
1647461880000|2022-03-16 20:18:00|94132.3|94082.3|94131.1|94081.1|94136.9|94086.9|94128.4|94078.4|64
1647461890000|2022-03-16 20:18:10|94131.2|94081.2|94134.3|94084.3|94147|94087.3|94125.8|94066.4|57
1647461900000|2022-03-16 20:18:20|94133.5|94083.5|94135.3|94085.3|94141.6|94091.6|94127.7|94077.7|66
1647461910000|2022-03-16 20:18:30|94137|94087|94134.5|94084.5|94143.6|94093.6|94134.5|94084.5|55
1647461920000|2022-03-16 20:18:40|94134.6|94084.6|94129|94076.2|94139.2|94089.2|94126.7|94070.3|67
1647461930000|2022-03-16 20:18:50|94126.4|94076.4|94133.8|94083.8|94143.5|94093.5|94126.2|94071.6|53
1647461940000|2022-03-16 20:19:00|94127.1|94077.1|94130.4|94080.4|94140.2|94090.2|94121.5|94067.5|54
1647461950000|2022-03-16 20:19:10|94125.6|94075.6|94124.3|94074.3|94134.8|94084.8|94122.1|94069.4|52
1647461960000|2022-03-16 20:19:20|94123.9|94073.9|94141.3|94091.3|94141.3|94091.3|94122.3|94071.3|60
1647461970000|2022-03-16 20:19:30|94135.6|94085.6|94128|94078|94144.6|94094.6|94125.2|94075.2|59
1647461980000|2022-03-16 20:19:40|94126.5|94076.5|94136.1|94086.1|94146.9|94090.6|94124|94062.1|50
1647461990000|2022-03-16 20:19:50|94142|94092|94124.5|94074.5|94142|94092|94124.5|94068.8|38
1647462000000|2022-03-16 20:20:00|94125.9|94068.7|94125.1|94075.1|94136.4|94086.4|94123.4|94068.3|52
1647462010000|2022-03-16 20:20:10|94124.8|94074.8|94124.4|94074.4|94135.6|94085.6|94123.3|94073.3|57
1647462020000|2022-03-16 20:20:20|94123|94073|94125.4|94075.4|94138.6|94088.6|94123|94073|42
1647462030000|2022-03-16 20:20:30|94125.6|94075.6|94126.1|94071.5|94140.7|94090.7|94124.2|94071.5|54
1647462040000|2022-03-16 20:20:40|94123.8|94073.8|94133.4|94083.4|94148|94091.7|94122.9|94061.3|49
1647462050000|2022-03-16 20:20:50|94133.8|94083.8|94138.6|94088.6|94141.9|94091.9|94122.9|94071.7|49
1647462060000|2022-03-16 20:21:00|94132.4|94082.4|94128.7|94076|94144.1|94094.1|94123.5|94068.2|49
1647462070000|2022-03-16 20:21:10|94127.8|94077.8|94129.5|94079.5|94142.1|94092.1|94127.8|94074.4|39
1647462080000|2022-03-16 20:21:20|94165|94055.6|94131.5|94081.5|94165|94094.7|94130|94055.6|43
1647462090000|2022-03-16 20:21:30|94131.7|94081.7|94132.5|94082.5|94138.8|94088.8|94125.1|94075.1|56
1647462100000|2022-03-16 20:21:40|94131.9|94081.9|94131|94081|94145.8|94095.8|94127.7|94070.1|46
1647462110000|2022-03-16 20:21:50|94131.4|94081.4|94132.2|94082.2|94143|94093|94129.2|94074.8|51
1647462120000|2022-03-16 20:22:00|94132.7|94082.7|94132.5|94082.5|94141|94091|94128.4|94076.2|45
1647462130000|2022-03-16 20:22:10|94133.4|94083.4|94139.7|94089.7|94144.6|94094.6|94131.5|94079.9|52
1647462140000|2022-03-16 20:22:20|94140.1|94090.1|94144.4|94094.4|94157.1|94107.1|94138|94088|39
1647462150000|2022-03-16 20:22:30|94140.5|94090.5|94143|94093|94159|94100.8|94135.9|94072|32
1647462160000|2022-03-16 20:22:40|94142.7|94092.7|94136|94086|94147.2|94097.2|94136|94078.2|27
1647462170000|2022-03-16 20:22:50|94144.2|94094.2|94142.2|94092.2|94160.1|94110.1|94140.7|94087.4|53
1647462180000|2022-03-16 20:23:00|94142|94092|94144.6|94094.6|94149.7|94099.7|94138.6|94088.6|40
1647462190000|2022-03-16 20:23:10|94146.6|94096.6|94149|94099|94150.1|94100.1|94141.7|94091.7|47
1647462200000|2022-03-16 20:23:20|94147.8|94097.8|94148|94098|94151.1|94101.1|94141.4|94091.4|38
1647462210000|2022-03-16 20:23:30|94148.1|94098.1|94144.8|94094.8|94148.5|94098.5|94142.1|94092.1|45
1647462220000|2022-03-16 20:23:40|94145|94095|94143.8|94093.8|94162.3|94096.6|94142.7|94083.3|26
1647462230000|2022-03-16 20:23:50|94149.9|94096.9|94156|94106|94161|94111|94147.5|94084.7|45
1647462240000|2022-03-16 20:24:00|94154.2|94104.2|94149.9|94099.9|94157.6|94104.2|94149.9|94099.8|37
1647462250000|2022-03-16 20:24:10|94150.9|94100.9|94147.5|94097.5|94153.9|94103.9|94146.7|94096.7|47
1647462260000|2022-03-16 20:24:20|94147.8|94097.8|94145.3|94088|94150.4|94097.8|94142.6|94087.1|33
1647462270000|2022-03-16 20:24:30|94146.4|94087.1|94143.6|94093.6|94147.9|94097.9|94142.2|94087.1|29
1647462280000|2022-03-16 20:24:40|94147.6|94097.6|94144.4|94094.4|94154.2|94098|94141.9|94082|43
1647462290000|2022-03-16 20:24:50|94144.5|94094.5|94146.6|94096.6|94150.6|94100.6|94141.7|94087.2|36
1647462300000|2022-03-16 20:25:00|94149.4|94099.4|94147.6|94092|94154.1|94104.1|94140|94087|62
1647462310000|2022-03-16 20:25:10|94144.5|94094.5|94148|94092.4|94159.2|94106.4|94141|94083.2|61
1647462320000|2022-03-16 20:25:20|94149.1|94090.6|94145.2|94095.2|94158|94105.2|94144.7|94087.6|52
1647462330000|2022-03-16 20:25:30|94144.8|94094.8|94150.4|94100.4|94155.1|94105.1|94144.8|94091.5|40
1647462340000|2022-03-16 20:25:40|94149.3|94099.3|94153.2|94090.1|94156.3|94105|94146.6|94090.1|45
1647462350000|2022-03-16 20:25:50|94152.9|94089.8|94147.9|94097.9|94153|94103|94147.4|94089.8|36
1647462360000|2022-03-16 20:26:00|94147.8|94097.8|94149.8|94093|94153.1|94103.1|94146.8|94092.9|33
1647462370000|2022-03-16 20:26:10|94148.5|94098.5|94153.8|94093.1|94154.5|94103.1|94147.1|94093|25
1647462380000|2022-03-16 20:26:20|94148.6|94098.6|94150.6|94100.6|94152.9|94101.1|94146.6|94092.3|27
1647462390000|2022-03-16 20:26:30|94149.8|94099.8|94142.4|94092.4|94153.2|94099.8|94140.2|94090.2|31
1647462400000|2022-03-16 20:26:40|94142.5|94092.5|94140.4|94090.4|94157.9|94094.6|94140.4|94080.6|23
1647462410000|2022-03-16 20:26:50|94156|94075.3|94142.6|94092.6|94156|94094.7|94137.5|94075.3|44
1647462420000|2022-03-16 20:27:00|94142.7|94092.7|94150|94100|94151.4|94101.4|94140.4|94085.6|39
1647462430000|2022-03-16 20:27:10|94150.3|94100.3|94149.3|94099.3|94150.3|94100.3|94143.5|94093.5|8
1647462440000|2022-03-16 20:27:20|94151.2|94101.2|94144|94094|94151.2|94101.2|94143.5|94093.5|14
1647462450000|2022-03-16 20:27:30|94143.5|94093.5|94144|94094|94151.5|94101.5|94143|94083.1|20
1647462460000|2022-03-16 20:27:40|94145|94095|94160.2|94110.2|94160.2|94110.2|94140.1|94090.1|13
1647462470000|2022-03-16 20:27:50|94154|94090|94148.3|94098.3|94163.9|94113.9|94144.3|94090|33
1647462480000|2022-03-16 20:28:00|94149.6|94099.6|94144.9|94094.9|94149.6|94099.6|94144.8|94091.2|20
1647462490000|2022-03-16 20:28:10|94145.2|94095.2|94153.8|94103.8|94156.4|94106.4|94141.5|94087|44
1647462500000|2022-03-16 20:28:20|94147|94097|94142.6|94092.6|94153.7|94103.7|94139.2|94087.5|52
1647462510000|2022-03-16 20:28:30|94142.2|94092.2|94146.4|94096.4|94149|94098.6|94139|94080.1|33
1647462520000|2022-03-16 20:28:40|94147|94097|94143.1|94093.1|94150.3|94100.3|94140.4|94078|21
1647462530000|2022-03-16 20:28:50|94142|94092|94138.1|94088.1|94155.8|94094.4|94138.1|94074.5|40
1647462540000|2022-03-16 20:29:00|94138.8|94088.8|94132.3|94082.3|94140.2|94090.2|94131.6|94077.2|65
1647462550000|2022-03-16 20:29:10|94127.9|94077.9|94120.8|94070.8|94137.6|94080.3|94120.8|94067.4|50
1647462560000|2022-03-16 20:29:20|94120.7|94070.7|94120.1|94070.1|94134.6|94075.3|94119.4|94048|24
1647462570000|2022-03-16 20:29:30|94119.7|94069.7|94121.9|94071.9|94125.5|94071.9|94117.2|94066.7|42
1647462580000|2022-03-16 20:29:40|94120.3|94070.3|94135.4|94085.4|94139.6|94089.6|94119.6|94061.4|44
1647462590000|2022-03-16 20:29:50|94133.5|94083.5|94136|94063.4|94140.5|94089.9|94124.9|94063.4|57
1647462600000|2022-03-16 20:30:00|94131.9|94081.9|94130.9|94080.9|94132|94082|94124.7|94074.7|53
1647462610000|2022-03-16 20:30:10|94128.7|94078.7|94127.6|94077.6|94137.5|94087.5|94126.8|94076.8|42
1647462620000|2022-03-16 20:30:20|94155|94098.9|94135.6|94085.6|94155|94099.5|94127.9|94077.9|26
1647462630000|2022-03-16 20:30:30|94135.5|94085.5|94130.4|94080.4|94152.2|94102.2|94130.4|94080.4|21
1647462640000|2022-03-16 20:30:40|94150.6|94065.4|94132.8|94082.8|94159.8|94103.3|94130.4|94065.4|20
1647462650000|2022-03-16 20:30:50|94131.6|94081.6|94136.1|94086.1|94149.1|94099.1|94131.6|94081.6|57
1647462660000|2022-03-16 20:31:00|94133.5|94083.5|94134.8|94084.8|94148.9|94098.9|94133.5|94083.5|28
1647462670000|2022-03-16 20:31:10|94135.8|94085.8|94136.4|94086.4|94148.5|94098.5|94133.3|94083.3|22
1647462680000|2022-03-16 20:31:20|94140.4|94090.4|94134.5|94084.5|94140.4|94090.4|94133.6|94083.6|40
1647462690000|2022-03-16 20:31:30|94139.3|94089.3|94137.1|94087.1|94151.3|94101.3|94134.4|94084.4|40
1647462700000|2022-03-16 20:31:40|94143.7|94093.7|94143.7|94093.7|94145.1|94095.1|94138.8|94088.8|30
1647462710000|2022-03-16 20:31:50|94143.9|94093.9|94143.3|94093.3|94143.9|94093.9|94141.2|94091.2|13
1647462720000|2022-03-16 20:32:00|94156.4|94077.9|94143.6|94093.6|94166.2|94100|94143.4|94077.5|17
1647462730000|2022-03-16 20:32:10|94145.5|94095.5|94147.5|94097.5|94148.2|94098.2|94143.5|94093.5|25
1647462740000|2022-03-16 20:32:20|94146.9|94096.9|94149|94099|94153.6|94103.6|94145.7|94095.7|40
1647462750000|2022-03-16 20:32:30|94150.5|94100.5|94149.4|94099.4|94155.6|94105.6|94147.3|94097.3|10
1647462760000|2022-03-16 20:32:40|94150.5|94100.5|94146.4|94096.4|94160|94101.5|94145.9|94095.9|24
1647462770000|2022-03-16 20:32:50|94147|94097|94146.4|94096.4|94153.7|94103.7|94146.4|94096.4|3
1647462780000|2022-03-16 20:33:00|94146.8|94096.8|94146.2|94096.2|94150.7|94100.7|94146.2|94096.2|7
1647462790000|2022-03-16 20:33:10|94146.1|94096.1|94148.4|94098.4|94152|94098.4|94140.9|94090.9|34
1647462800000|2022-03-16 20:33:20|94145.3|94095.3|94141.8|94091.8|94150.6|94100.6|94139.5|94089.5|27
1647462810000|2022-03-16 20:33:30|94147.1|94097.1|94142.2|94092.2|94147.1|94097.1|94138.6|94083.9|26
1647462820000|2022-03-16 20:33:40|94140.4|94090.4|94142.9|94092.9|94147|94097|94136.8|94086.8|43
1647462830000|2022-03-16 20:33:50|94140.2|94090.2|94138.9|94088.9|94151|94101|94137.2|94085.6|31
1647462840000|2022-03-16 20:34:00|94138.7|94088.7|94141.4|94091.4|94145.9|94095.9|94138.6|94088.6|9
1647462850000|2022-03-16 20:34:10|94146|94096|94139.5|94089.5|94155|94096|94139.5|94089.5|6
1647462860000|2022-03-16 20:34:20|94138.6|94088.6|94137.6|94087.6|94148.6|94098.6|94136.8|94076.9|35
1647462870000|2022-03-16 20:34:30|94137.5|94087.5|94138.8|94088.8|94146|94096|94136.2|94086.2|38
1647462880000|2022-03-16 20:34:40|94142|94092|94141.2|94091.2|94144.3|94094.3|94133.6|94083.6|39
1647462890000|2022-03-16 20:34:50|94143.4|94093.4|94134.5|94084.5|94152|94098.3|94132.1|94082.1|60
1647462900000|2022-03-16 20:35:00|94133.9|94083.9|94129.6|94079.6|94134.6|94084.6|94128.9|94078.9|48
1647462910000|2022-03-16 20:35:10|94129.8|94079.8|94135.1|94085.1|94138.5|94088.5|94129.8|94079.8|35
1647462920000|2022-03-16 20:35:20|94135.2|94085.2|94135.6|94085.6|94147.2|94097.2|94135.2|94085.2|32
1647462930000|2022-03-16 20:35:30|94135.4|94085.4|94148|94098|94148|94098|94134.7|94084.7|30
1647462940000|2022-03-16 20:35:40|94143.4|94093.4|94136.5|94086.5|94151.8|94101.8|94136.5|94086.5|20
1647462950000|2022-03-16 20:35:50|94141|94091|94140|94090|94148|94098|94136.9|94071.3|47
1647462960000|2022-03-16 20:36:00|94144.2|94094.2|94151.7|94101.7|94151.7|94101.7|94139.6|94089.6|10
1647462970000|2022-03-16 20:36:10|94152.6|94102.6|94139|94089|94152.6|94102.6|94139|94089|10
1647462980000|2022-03-16 20:36:20|94141|94091|94146|94096|94149.6|94099.6|94139.7|94089.7|8
1647462990000|2022-03-16 20:36:30|94142.5|94092.5|94143|94093|94146|94096|94139.6|94089.6|18
1647463000000|2022-03-16 20:36:40|94150.6|94100.6|94142|94092|94155|94104.1|94140.1|94090.1|10
1647463010000|2022-03-16 20:36:50|94152.1|94102.1|94146.5|94096.5|94157|94102.7|94142.9|94092.9|23
1647463020000|2022-03-16 20:37:00|94146.6|94087.6|94147.5|94097.5|94155|94105|94146.6|94087.6|14
1647463030000|2022-03-16 20:37:10|94146.6|94096.6|94146.6|94096.6|94146.6|94096.6|94146.6|94096.6|1
1647463040000|2022-03-16 20:37:20|94154.4|94104.4|94148|94098|94154.4|94104.4|94147.5|94097.5|3
1647463050000|2022-03-16 20:37:30|94155.6|94105.6|94147.7|94097.7|94155.6|94105.6|94147.4|94097.4|4
1647463060000|2022-03-16 20:37:40|94147.8|94097.8|94152.6|94102.6|94157|94107|94147.3|94097.3|13
1647463070000|2022-03-16 20:37:50|94152.2|94102.2|94158.1|94108.1|94158.4|94108.4|94152.1|94102.1|38
1647463080000|2022-03-16 20:38:00|94158.2|94108.2|94158.1|94108.1|94158.5|94108.5|94152.5|94102.5|15
1647463090000|2022-03-16 20:38:10|94158.2|94108.2|94155.2|94105.2|94165.1|94115.1|94153.2|94103.2|32
1647463100000|2022-03-16 20:38:20|94155.1|94105.1|94153.9|94103.9|94166.6|94116.6|94153.1|94103.1|17
1647463110000|2022-03-16 20:38:30|94165|94105|94154|94104|94165|94111.3|94153.3|94103.3|24
1647463120000|2022-03-16 20:38:40|94162|94073|94152.9|94102.9|94164|94105|94152.9|94073|13
1647463130000|2022-03-16 20:38:50|94152.8|94102.8|94158|94108|94165|94112.7|94152.8|94102.8|25
1647463140000|2022-03-16 20:39:00|94158.8|94108.8|94156.3|94106.3|94159.5|94109.5|94156.3|94106.3|18
1647463150000|2022-03-16 20:39:10|94156.2|94106.2|94165.2|94115.2|94166.1|94116.1|94156.2|94106.2|16
1647463160000|2022-03-16 20:39:20|94164.2|94114.2|94159.4|94109.4|94165|94115|94159.4|94107.9|34
1647463170000|2022-03-16 20:39:30|94159.9|94109.9|94160.3|94110.3|94164|94111.6|94157|94107|12
1647463180000|2022-03-16 20:39:40|94160.2|94110.2|94160.6|94110.6|94160.7|94110.7|94159.5|94109.5|12
1647463190000|2022-03-16 20:39:50|94161.1|94111.1|94160.7|94110.7|94161.6|94111.6|94160.6|94110.6|8
1647463200000|2022-03-16 20:40:00|94160.1|94110.1|94158.9|94108.9|94163.4|94113.4|94157.2|94107.2|30
1647463210000|2022-03-16 20:40:10|94158.6|94108.6|94160.3|94110.3|94163.2|94113.2|94157.3|94107.3|31
1647463220000|2022-03-16 20:40:20|94159.1|94109.1|94159.8|94109.8|94162.7|94112.7|94158.7|94108.7|28
1647463230000|2022-03-16 20:40:30|94162.2|94112.2|94158.2|94108.2|94162.2|94112.2|94158|94108|18
1647463240000|2022-03-16 20:40:40|94160.3|94110.3|94145.7|94082.6|94167|94113.1|94138.5|94082.6|38
1647463250000|2022-03-16 20:40:50|94135.3|94068.2|94147.7|94076.9|94163.5|94084|94135.3|94047.3|29
1647463260000|2022-03-16 20:41:00|94147.1|94078.2|94145.3|94081.3|94156.3|94081.3|94145.3|94064.1|16
1647463270000|2022-03-16 20:41:10|94145.6|94081.6|94147.1|94082.5|94147.1|94082.5|94145.6|94081.3|5
1647463280000|2022-03-16 20:41:20|94153.3|94054.3|94152.1|94079.5|94167|94082.3|94147.3|94047|11
1647463290000|2022-03-16 20:41:30|94165.6|94058.6|94149|94083.6|94166.6|94083.6|94148.9|94055.4|8
1647463300000|2022-03-16 20:41:40|94148.9|94083.5|94152.9|94071.5|94169.2|94083.5|94148.6|94052.2|25
1647463310000|2022-03-16 20:41:50|94155.1|94066.8|94149.3|94083.6|94168.6|94083.9|94147.9|94052.6|27
1647463320000|2022-03-16 20:42:00|94148.7|94083|94149.8|94083.8|94156.1|94086.7|94148.7|94078.3|17
1647463330000|2022-03-16 20:42:10|94151.1|94081.6|94158.5|94055.7|94169.6|94081.6|94128.4|94048|18
1647463340000|2022-03-16 20:42:20|94169.6|94053.6|94153.5|94055.7|94169.6|94062.5|94128.5|94046.2|7
1647463350000|2022-03-16 20:42:30|94128.4|94062.4|94131.4|94064|94131.4|94065.5|94128.4|94062.4|7
1647463360000|2022-03-16 20:42:40|94130.9|94065|94146.3|94051.1|94146.3|94068.5|94130.9|94051.1|23
1647463370000|2022-03-16 20:42:50|94134.4|94068.4|94134.5|94057|94141.2|94072.8|94128.8|94057|22
1647463380000|2022-03-16 20:43:00|94129.9|94060.6|94118.3|94002.3|94139.4|94061.6|94118.3|94002.3|20
1647463390000|2022-03-16 20:43:10|94129.2|94063.2|94124.9|94054.8|94136.1|94063.2|94123.6|94045.2|21
1647463400000|2022-03-16 20:43:20|94146.5|94030.5|94103|94019.4|94147|94056.3|94094.6|93993|43
1647463410000|2022-03-16 20:43:30|94102.7|94019.6|94112.8|94041.1|94124.5|94042.8|94100|93994.5|45
1647463420000|2022-03-16 20:43:40|94106.8|94023.6|94128.3|94012.3|94128.3|94041.1|94103.5|93992.6|19
1647463430000|2022-03-16 20:43:50|94103.5|94004.4|94113.6|94041.7|94126|94043.6|94103.5|94002.9|27
1647463440000|2022-03-16 20:44:00|94114.8|94039.3|94093.9|94022.4|94123.2|94044.2|94093.9|94009.5|31
1647463450000|2022-03-16 20:44:10|94095.5|94021.3|94136.4|94067.5|94137.9|94068.1|94093.2|93994.7|33
1647463460000|2022-03-16 20:44:20|94135.8|94067.2|94133.9|94067|94138.2|94068.7|94116.1|94050.3|27
1647463470000|2022-03-16 20:44:30|94133.8|94067.1|94134.7|94069.8|94137.6|94070|94111.6|94045.5|31
1647463480000|2022-03-16 20:44:40|94134.2|94070.2|94137|94077.4|94141.3|94079.3|94125.6|94066.3|53
1647463490000|2022-03-16 20:44:50|94136.8|94077.2|94112.8|94047.5|94143.4|94080|94112.4|94025.6|58
1647463500000|2022-03-16 20:45:00|94113.2|94047|94140.1|94090.1|94149.2|94090.1|94111.4|94027.7|42
1647463510000|2022-03-16 20:45:10|94140.3|94090.3|94122.3|94072.3|94157.1|94091|94122.3|94064.7|23
1647463520000|2022-03-16 20:45:20|94124|94056.9|94122.4|94059.3|94138.7|94088.7|94122.4|94055.7|15
1647463530000|2022-03-16 20:45:30|94145.1|94078.8|94138.6|94088.6|94147.4|94089.5|94123.4|94058.6|15
1647463540000|2022-03-16 20:45:40|94139.2|94089.2|94139.3|94089.3|94139.3|94089.3|94124.2|94064.7|19
1647463550000|2022-03-16 20:45:50|94141|94091|94147.4|94097.4|94147.6|94097.6|94130.2|94068.7|27
1647463560000|2022-03-16 20:46:00|94147.5|94097.5|94133.7|94076.1|94149.5|94099.5|94133.7|94076.1|18
1647463570000|2022-03-16 20:46:10|94141.8|94091.8|94144|94094|94152.6|94102.6|94138.2|94078.4|17
1647463580000|2022-03-16 20:46:20|94150.7|94100.7|94156.5|94106.5|94158.5|94108.5|94140.8|94090.8|35
1647463590000|2022-03-16 20:46:30|94156.3|94106.3|94150.2|94100.2|94158.1|94108.1|94148|94098|24
1647463600000|2022-03-16 20:46:40|94187.5|94071.5|94149.3|94099.3|94187.5|94111.3|94149.3|94071.5|14
1647463610000|2022-03-16 20:46:50|94151.5|94101.5|94156|94106|94164.5|94114.5|94150|94100|9
1647463620000|2022-03-16 20:47:00|94152.1|94102.1|94150.9|94100.9|94152.5|94102.5|94149.5|94096.9|9
1647463630000|2022-03-16 20:47:10|94163.6|94113.6|94153|94103|94163.6|94113.6|94153|94103|17
1647463640000|2022-03-16 20:47:20|94165.6|94099.2|94158.1|94108.1|94165.6|94110|94158.1|94099.2|4
1647463650000|2022-03-16 20:47:30|94156.7|94106.7|94162.7|94112.7|94165.5|94112.7|94156.3|94100|13
1647463660000|2022-03-16 20:47:40|94162.8|94112.8|94161.5|94111.5|94162.9|94112.9|94157.4|94100.7|6
1647463670000|2022-03-16 20:47:50|94163.1|94113.1|94163.7|94113.7|94166.7|94114.6|94160.9|94100.3|10
1647463680000|2022-03-16 20:48:00|94162.4|94112.4|94157.5|94107.5|94163.9|94113.9|94157.5|94107.5|14
1647463690000|2022-03-16 20:48:10|94152.9|94102.9|94158.1|94108.1|94176.5|94111.6|94150.7|94077.6|17
1647463700000|2022-03-16 20:48:20|94156|94106|94153.5|94103.5|94160|94110|94149.3|94099.3|22
1647463710000|2022-03-16 20:48:30|94153.3|94103.3|94143|94093|94153.3|94103.3|94139.3|94089.3|25
1647463720000|2022-03-16 20:48:40|94136.9|94086.9|94141.3|94091.3|94145|94095|94133|94083|30
1647463730000|2022-03-16 20:48:50|94141.8|94091.8|94136.8|94055.9|94141.8|94091.8|94109.3|94047.5|37
1647463740000|2022-03-16 20:49:00|94137.3|94054.1|94122.4|94043.1|94139.2|94055.2|94113.2|94004.1|66
1647463750000|2022-03-16 20:49:10|94120.6|94046.1|94113.7|94051.1|94127.7|94051.1|94112.9|94012.7|58
1647463760000|2022-03-16 20:49:20|94112.4|94051.7|94109.8|94046.3|94124.6|94052.2|94109.8|94002|54
1647463770000|2022-03-16 20:49:30|94110.4|94046.4|94109.1|94045.3|94118.8|94046.9|94108.3|93995.7|50
1647463780000|2022-03-16 20:49:40|94112.3|94039|94112.4|94016.7|94121.1|94042.9|94106.7|93999|50
1647463790000|2022-03-16 20:49:50|94110.9|94032.6|94105.5|94027.6|94111.3|94037.7|94100.2|94009.3|47
1647463800000|2022-03-16 20:50:00|94103.1|94039|94105.7|94040.6|94110.1|94041.1|94099.9|94026|26
1647463810000|2022-03-16 20:50:10|94106.7|94038.6|94127.7|94057.6|94128.6|94057.6|94106.1|94034.4|44
1647463820000|2022-03-16 20:50:20|94126|94061.3|94133.6|94017.6|94135.1|94062.9|94124.7|94015|27
1647463830000|2022-03-16 20:50:30|94136.4|94020.4|94121.6|94056.8|94136.4|94064.5|94121.6|94020.4|22
1647463840000|2022-03-16 20:50:40|94122|94057.3|94119.8|94046.8|94130|94058.3|94116.4|94013|19
1647463850000|2022-03-16 20:50:50|94116.5|94055.9|94116.3|94055.2|94121|94057|94115.1|94004|20
1647463860000|2022-03-16 20:51:00|94125.9|94009.9|94116.3|94047.8|94125.9|94057|94113.9|94008.3|35
1647463870000|2022-03-16 20:51:10|94112.4|94040.1|94112.4|94032.4|94119.7|94045|94109.3|94013.4|27
1647463880000|2022-03-16 20:51:20|94111.9|94033|94118.6|94018.6|94119.5|94042.1|94108.5|94003.5|19
1647463890000|2022-03-16 20:51:30|94119.8|94003.8|94111.1|94035.2|94119.8|94035.2|94111.1|94003.8|2
1647463900000|2022-03-16 20:51:40|94117.5|94001.5|94115.2|94038.3|94122.7|94038.3|94103.7|94001.5|18
1647463910000|2022-03-16 20:51:50|94127|94013|94117|94037.1|94127|94043|94114.7|94003.5|18
1647463920000|2022-03-16 20:52:00|94124.5|94008.5|94117.4|94043.5|94125.2|94044.7|94116.5|94004.5|14
1647463930000|2022-03-16 20:52:10|94125.1|94009.1|94116.7|94040.6|94125.1|94043.7|94115.1|94003.1|17
1647463940000|2022-03-16 20:52:20|94119.5|94033.5|94115|94045.2|94121.4|94050.2|94109.5|94019.4|16
1647463950000|2022-03-16 20:52:30|94124.9|94008.9|94114.4|94036.9|94126.9|94044.9|94109.2|94008.9|25
1647463960000|2022-03-16 20:52:40|94128.1|94050.5|94120.1|94012.5|94128.1|94050.5|94116.1|94005.2|6
1647463970000|2022-03-16 20:52:50|94117|94001|94132.3|94054.1|94134.2|94056.5|94117|94001|20
1647463980000|2022-03-16 20:53:00|94133.1|94055.7|94125.3|94044.2|94133.7|94055.7|94098.1|94000.7|9
1647463990000|2022-03-16 20:53:10|94127.6|94048.1|94118.3|94039.7|94131.1|94053.4|94107|93998.5|24
1647464000000|2022-03-16 20:53:20|94108.5|93992.5|94125.7|94054.8|94128.8|94054.8|94108.5|93992.5|30
1647464010000|2022-03-16 20:53:30|94115.4|94038.1|94117.7|94043.8|94128.3|94055.6|94107.9|94009.6|59
1647464020000|2022-03-16 20:53:40|94126.2|94040.8|94124.7|94046.6|94127.7|94053.4|94112|94024.8|39
1647464030000|2022-03-16 20:53:50|94125.3|94044.2|94115.3|94039.4|94128.6|94052.8|94107.6|94026.1|37
1647464040000|2022-03-16 20:54:00|94118.6|94038.1|94121.9|94048.2|94129.4|94053.7|94108.2|93995|33
1647464050000|2022-03-16 20:54:10|94130.8|94056.6|94133.8|94042.8|94133.8|94056.6|94108.9|94016.6|34
1647464060000|2022-03-16 20:54:20|94109.4|94018.3|94124.2|94047.3|94141.1|94063.5|94109.4|94001|36
1647464070000|2022-03-16 20:54:30|94121.9|94047.4|94111.9|94012.2|94138.6|94060.9|94111.9|94012.2|35
1647464080000|2022-03-16 20:54:40|94111.8|94012.4|94115.7|94026.1|94141|94066.1|94111.8|94004.2|26
1647464090000|2022-03-16 20:54:50|94140.6|94065.6|94139.5|94052.2|94153.4|94072.7|94119.2|94004.4|39
1647464100000|2022-03-16 20:55:00|94137.7|94057.9|94130|94030.2|94149.3|94069.9|94130|94030.2|32
1647464110000|2022-03-16 20:55:10|94131.6|94042.8|94137.2|94050.5|94142.2|94060.2|94124.7|94008.7|20
1647464120000|2022-03-16 20:55:20|94137.8|94048.2|94142.6|94053.8|94154.5|94061.7|94135.6|94024.1|18
1647464130000|2022-03-16 20:55:30|94131|94030.2|94131|94030.2|94147.3|94060.2|94129|94013|12
1647464140000|2022-03-16 20:55:40|94133.5|94019.1|94143.4|94061.3|94143.7|94061.3|94128.5|94012.5|13
1647464150000|2022-03-16 20:55:50|94130.2|94025.1|94126.1|94010.1|94143.4|94060.3|94126.1|94010.1|15
1647464160000|2022-03-16 20:56:00|94142.8|94059.8|94145.5|94058.9|94153.9|94062.5|94140.1|94042|13
1647464170000|2022-03-16 20:56:10|94145|94062.5|94139.4|94061.4|94145|94062.5|94114.1|94013|7
1647464180000|2022-03-16 20:56:20|94129|94013|94132.9|94016.9|94147.5|94054.1|94129|94013|17
1647464190000|2022-03-16 20:56:30|94136.8|94063.1|94136.9|94048.4|94137.6|94063.2|94134.8|94043.7|13
1647464200000|2022-03-16 20:56:40|94136.4|94062.2|94131.2|94025.6|94138.6|94062.2|94131.2|94025.6|9
1647464210000|2022-03-16 20:56:50|94129|94013|94132.6|94016.6|94140.3|94062.2|94122.9|94006.9|8
1647464220000|2022-03-16 20:57:00|94131|94015|94137.4|94048.8|94141.4|94064.7|94119.1|94003.1|20
1647464230000|2022-03-16 20:57:10|94140.4|94054.4|94134.1|94018.1|94144.2|94064.6|94134.1|94018.1|9
1647464240000|2022-03-16 20:57:20|94133.5|94017.5|94138|94022|94151.9|94051.7|94133.5|94017.5|10
1647464250000|2022-03-16 20:57:30|94141.5|94051.7|94156.6|94040.6|94156.6|94063.6|94136.5|94020.5|13
1647464260000|2022-03-16 20:57:40|94138|94022|94146.8|94030.8|94150.5|94050.6|94135.6|94019.6|12
1647464270000|2022-03-16 20:57:50|94136.2|94062|94143|94028.4|94143|94062|94132.9|94016.9|8
1647464280000|2022-03-16 20:58:00|94123.3|94007.3|94135.5|94060.5|94143.2|94060.5|94123.3|94007.3|19
1647464290000|2022-03-16 20:58:10|94138|94022|94148.1|94049.4|94148.1|94064.2|94135.5|94021.5|21
1647464300000|2022-03-16 20:58:20|94147.8|94049.1|94139.9|94056.2|94149.4|94065.3|94139.9|94041.1|14
1647464310000|2022-03-16 20:58:30|94139|94023|94143.7|94050.9|94164|94064.3|94139|94023|14
1647464320000|2022-03-16 20:58:40|94141.5|94062.7|94153.3|94046.3|94153.3|94063.7|94141.2|94034.4|18
1647464330000|2022-03-16 20:58:50|94158.7|94042.7|94144.9|94058.7|94164.4|94062.5|94137.1|94021.1|15
1647464340000|2022-03-16 20:59:00|94147.8|94050.6|94143.7|94031.5|94150.6|94059.6|94139.9|94026.5|35
1647464350000|2022-03-16 20:59:10|94144.6|94049.4|94148|94032|94158.1|94049.8|94130.3|94014.3|32
1647464360000|2022-03-16 20:59:20|94153.4|94044.4|94153.1|94039|94159.5|94058.8|94142.3|94026.3|22
1647464370000|2022-03-16 20:59:30|94147.3|94031.3|94147.3|94031.3|94147.5|94031.5|94143.8|94027.8|17
1647464380000|2022-03-16 20:59:40|94147.4|94031.4|94146.2|94030.2|94148.6|94032.6|94144|94028|13
1647464390000|2022-03-16 20:59:50|94150.3|94034.3|94142.1|94026.1|94150.3|94034.3|94141.9|94025.9|20
1647464400000|2022-03-16 21:00:00|94145.1|94029.1|94164.2|94048.2|94164.2|94048.2|94145.1|94029.1|10
1647464410000|2022-03-16 21:00:10|94164.5|94048.5|94175.3|94059.3|94175.3|94059.3|94164|94048|4
1647464420000|2022-03-16 21:00:20|94172.6|94056.6|94162.3|94046.3|94174.6|94058.6|94162.3|94046.3|7
1647464430000|2022-03-16 21:00:30|94165.7|94049.7|94167.2|94051.2|94168.9|94052.9|94165.7|94049.7|6
1647464440000|2022-03-16 21:00:40|94168.9|94052.9|94170.3|94054.3|94170.3|94054.3|94163.1|94047.1|5
1647464450000|2022-03-16 21:00:50|94171.5|94055.5|94171.1|94055.1|94171.5|94055.5|94171.1|94055.1|3
1647464460000|2022-03-16 21:01:00|94171.3|94055.3|94168.6|94052.6|94178.2|94062.2|94168.6|94052.6|6
1647464470000|2022-03-16 21:01:10|94168.2|94052.2|94168.2|94052.2|94168.3|94052.3|94168.2|94052.2|3
1647464480000|2022-03-16 21:01:20|94167|94051|94169.9|94053.9|94169.9|94053.9|94164.9|94048.9|3
1647464490000|2022-03-16 21:01:30|94169.6|94053.6|94166.6|94050.6|94169.6|94053.6|94166.6|94050.6|2
1647464520000|2022-03-16 21:02:00|94171.6|94055.6|94171.4|94055.4|94171.6|94055.6|94171.4|94055.4|2
1647464530000|2022-03-16 21:02:10|94170.9|94054.9|94170.9|94054.9|94170.9|94054.9|94170.9|94054.9|1
1647464540000|2022-03-16 21:02:20|94171.6|94055.6|94171.6|94055.6|94171.6|94055.6|94171.6|94055.6|1
1647464560000|2022-03-16 21:02:40|94171.4|94055.4|94171|94055|94171.4|94055.4|94171|94055|2
1647464570000|2022-03-16 21:02:50|94163.6|94047.6|94163.6|94047.6|94163.6|94047.6|94163.6|94047.6|1
1647464600000|2022-03-16 21:03:20|94183.9|94067.9|94183.9|94067.9|94183.9|94067.9|94183.9|94067.9|1
1647464610000|2022-03-16 21:03:30|94183.7|94067.7|94175.5|94059.5|94183.7|94067.7|94175.5|94059.5|3
1647464630000|2022-03-16 21:03:50|94180.7|94064.7|94180.7|94064.7|94180.7|94064.7|94180.7|94064.7|1
1647464660000|2022-03-16 21:04:20|94181.5|94065.5|94181.5|94065.5|94181.5|94065.5|94181.5|94065.5|1
1647464670000|2022-03-16 21:04:30|94178.8|94062.8|94178.8|94062.8|94178.8|94062.8|94178.8|94062.8|1
1647464680000|2022-03-16 21:04:40|94177.9|94061.9|94173.4|94057.4|94177.9|94061.9|94173.4|94057.4|2
1647464690000|2022-03-16 21:04:50|94174.1|94058.1|94181.5|94065.5|94181.5|94065.5|94174.1|94058.1|3
1647464700000|2022-03-16 21:05:00|94185.4|94069.4|94209|94093|94212.1|94096.1|94185.4|94069.4|15
1647464710000|2022-03-16 21:05:10|94208.6|94092.6|94211|94095|94211|94095|94208.6|94092.6|5
1647464720000|2022-03-16 21:05:20|94212.7|94096.7|94204.8|94088.8|94212.7|94096.7|94204.8|94088.8|9
1647464730000|2022-03-16 21:05:30|94204.7|94088.7|94208|94092|94209.2|94093.2|94204.7|94088.7|18
1647464740000|2022-03-16 21:05:40|94209.3|94093.3|94209.5|94093.5|94210.9|94094.9|94209|94093|7
1647464750000|2022-03-16 21:05:50|94211|94095|94210.6|94094.6|94211|94095|94209.7|94093.7|9
1647464760000|2022-03-16 21:06:00|94211.4|94095.4|94211.9|94095.9|94214.2|94098.2|94211.4|94095.4|7
1647464770000|2022-03-16 21:06:10|94212.4|94096.4|94211.9|94095.9|94212.4|94096.4|94211.9|94095.9|3
1647464780000|2022-03-16 21:06:20|94213.9|94097.9|94210.7|94094.7|94220.3|94104.3|94210.7|94094.7|10
1647464790000|2022-03-16 21:06:30|94208.1|94092.1|94207.1|94091.1|94208.1|94092.1|94207.1|94091.1|2
1647464800000|2022-03-16 21:06:40|94219.9|94103.9|94220.9|94104.9|94221.8|94105.8|94219.9|94103.9|3
1647464810000|2022-03-16 21:06:50|94216.3|94100.3|94220.6|94104.6|94220.6|94104.6|94214.3|94098.3|7
1647464820000|2022-03-16 21:07:00|94216.5|94100.5|94215|94099|94216.9|94100.9|94213.6|94097.6|7
1647464830000|2022-03-16 21:07:10|94213.6|94097.6|94209.8|94093.8|94213.6|94097.6|94209.8|94093.8|2
1647464840000|2022-03-16 21:07:20|94214.2|94098.2|94212.9|94096.9|94214.3|94098.3|94211.7|94095.7|6
1647464850000|2022-03-16 21:07:30|94214.9|94098.9|94213.5|94097.5|94214.9|94098.9|94212.9|94096.9|3
1647464860000|2022-03-16 21:07:40|94215.5|94099.5|94215.3|94099.3|94215.5|94099.5|94213.4|94097.4|5
1647464870000|2022-03-16 21:07:50|94215.2|94099.2|94214|94098|94215.2|94099.2|94211.6|94095.6|5
1647464880000|2022-03-16 21:08:00|94212.1|94096.1|94210.1|94094.1|94212.1|94096.1|94210.1|94094.1|2
1647464890000|2022-03-16 21:08:10|94206.1|94090.1|94205.1|94089.1|94206.4|94090.4|94205.1|94089.1|6
1647464900000|2022-03-16 21:08:20|94205.9|94089.9|94206|94090|94206|94090|94205.9|94089.9|2
1647464910000|2022-03-16 21:08:30|94205.2|94089.2|94206|94090|94206|94090|94205.2|94089.2|2
1647464930000|2022-03-16 21:08:50|94205.1|94089.1|94205.3|94089.3|94205.3|94089.3|94205.1|94089.1|2
1647464940000|2022-03-16 21:09:00|94206.3|94090.3|94208.7|94092.7|94208.7|94092.7|94204.3|94088.3|4
1647464960000|2022-03-16 21:09:20|94210.3|94094.3|94205.2|94089.2|94210.3|94094.3|94205.2|94089.2|6
1647464970000|2022-03-16 21:09:30|94205.1|94089.1|94205.8|94089.8|94205.8|94089.8|94205.1|94089.1|2
1647464980000|2022-03-16 21:09:40|94205.7|94089.7|94206.1|94090.1|94206.1|94090.1|94205.7|94089.7|8
1647464990000|2022-03-16 21:09:50|94205.8|94089.8|94206.3|94090.3|94206.3|94090.3|94205.8|94089.8|12
1647465000000|2022-03-16 21:10:00|94214.1|94098.1|94212.8|94096.8|94214.7|94098.7|94210|94094|13
1647465010000|2022-03-16 21:10:10|94214.3|94098.3|94214.8|94098.8|94214.8|94098.8|94211.4|94095.4|20
1647465020000|2022-03-16 21:10:20|94228.3|94112.3|94212.3|94096.3|94228.3|94112.3|94212.3|94096.3|12
1647465030000|2022-03-16 21:10:30|94216.3|94100.3|94217.6|94101.6|94224.3|94108.3|94214.6|94098.6|11
1647465040000|2022-03-16 21:10:40|94217.3|94101.3|94226.5|94110.5|94226.7|94110.7|94217|94101|14
1647465050000|2022-03-16 21:10:50|94226.4|94110.4|94225.8|94109.8|94226.4|94110.4|94217.1|94101.1|13
1647465060000|2022-03-16 21:11:00|94225.6|94109.6|94225.3|94109.3|94226.1|94110.1|94216.1|94100.1|8
1647465070000|2022-03-16 21:11:10|94224.8|94108.8|94225.9|94109.9|94226.1|94110.1|94224.8|94108.8|4
1647465080000|2022-03-16 21:11:20|94225.6|94109.6|94220.3|94104.3|94226.1|94110.1|94214.6|94098.6|12
1647465090000|2022-03-16 21:11:30|94194.3|94078.3|94226.1|94110.1|94226.1|94110.1|94194.3|94078.3|8
1647465100000|2022-03-16 21:11:40|94225.7|94109.7|94218.5|94102.5|94226.1|94110.1|94218.5|94102.5|10
1647465110000|2022-03-16 21:11:50|94194.4|94078.4|94216.4|94100.4|94225.7|94109.7|94174.2|94058.2|10
1647465120000|2022-03-16 21:12:00|94213.1|94097.1|94225.6|94109.6|94225.8|94109.8|94213.1|94097.1|8
1647465130000|2022-03-16 21:12:10|94194.4|94078.4|94223.9|94107.9|94225.7|94109.7|94194.4|94078.4|9
1647465140000|2022-03-16 21:12:20|94219.1|94103.1|94225.6|94109.6|94225.6|94109.6|94219.1|94103.1|10
1647465150000|2022-03-16 21:12:30|94195.9|94079.9|94225.6|94109.6|94225.6|94109.6|94195.9|94079.9|7
1647465160000|2022-03-16 21:12:40|94194.4|94078.4|94223|94107|94225.3|94109.3|94192.9|94076.9|9
1647465170000|2022-03-16 21:12:50|94217.3|94101.3|94225.4|94109.4|94225.7|94109.7|94217.3|94101.3|9
1647465180000|2022-03-16 21:13:00|94197.1|94081.1|94219.7|94103.7|94222.6|94106.6|94197.1|94081.1|4
1647465190000|2022-03-16 21:13:10|94194.4|94078.4|94196.6|94080.6|94197.2|94081.2|94194.4|94078.4|3
1647465200000|2022-03-16 21:13:20|94221.5|94105.5|94225.4|94109.4|94225.4|94109.4|94220.7|94104.7|8
1647465210000|2022-03-16 21:13:30|94225.1|94109.1|94202|94086|94225.4|94109.4|94201.8|94085.8|12
1647465220000|2022-03-16 21:13:40|94194.5|94078.5|94226|94110|94226.1|94110.1|94173.9|94057.9|7
1647465230000|2022-03-16 21:13:50|94202.2|94086.2|94202.3|94086.3|94225.6|94109.6|94195.6|94079.6|9
1647465240000|2022-03-16 21:14:00|94194.6|94078.6|94201.9|94085.9|94206.1|94090.1|94194.4|94078.4|7
1647465250000|2022-03-16 21:14:10|94215.4|94099.4|94194.7|94078.7|94224.4|94108.4|94194.7|94078.7|6
1647465260000|2022-03-16 21:14:20|94194.4|94078.4|94223.4|94107.4|94223.4|94107.4|94194.4|94078.4|2
1647465270000|2022-03-16 21:14:30|94202|94086|94222.4|94106.4|94226|94110|94202|94086|5
1647465280000|2022-03-16 21:14:40|94201.5|94085.5|94225.7|94109.7|94225.7|94109.7|94194.4|94078.4|7
1647465290000|2022-03-16 21:14:50|94194.4|94078.4|94199.1|94083.1|94199.1|94083.1|94194.4|94078.4|3
1647465300000|2022-03-16 21:15:00|94231.4|94115.4|94223.3|94107.3|94231.4|94115.4|94196.5|94080.5|9
1647465310000|2022-03-16 21:15:10|94201.6|94085.6|94201.6|94085.6|94201.6|94085.6|94201.6|94085.6|1
1647465320000|2022-03-16 21:15:20|94231.4|94115.4|94218.9|94102.9|94231.4|94115.4|94196.5|94080.5|10
1647465330000|2022-03-16 21:15:30|94163.6|94047.6|94201.5|94085.5|94201.5|94085.5|94160.8|94044.8|6
1647465340000|2022-03-16 21:15:40|94196.7|94080.7|94199.6|94083.6|94199.8|94083.8|94196.7|94080.7|3
1647465350000|2022-03-16 21:15:50|94231.4|94115.4|94231.4|94115.4|94231.4|94115.4|94231.4|94115.4|1
1647465360000|2022-03-16 21:16:00|94226.2|94110.2|94224.3|94108.3|94226.2|94110.2|94224.3|94108.3|2
1647465370000|2022-03-16 21:16:10|94231.4|94115.4|94226.1|94110.1|94231.4|94115.4|94226.1|94110.1|3
1647465380000|2022-03-16 21:16:20|94181.6|94065.6|94180|94064|94196.5|94080.5|94164.9|94048.9|7
1647465390000|2022-03-16 21:16:30|94181.7|94065.7|94182|94066|94196.2|94080.2|94181.7|94065.7|4
1647465400000|2022-03-16 21:16:40|94231.4|94115.4|94225.2|94109.2|94231.4|94115.4|94188|94072|8
1647465410000|2022-03-16 21:16:50|94182.2|94066.2|94181.4|94065.4|94199.8|94083.8|94181.4|94065.4|5
1647465420000|2022-03-16 21:17:00|94236.5|94120.5|94227.2|94111.2|94238.5|94122.5|94217.5|94101.5|14
1647465430000|2022-03-16 21:17:10|94225.6|94109.6|94181.7|94065.7|94225.6|94109.6|94181.7|94065.7|7
1647465440000|2022-03-16 21:17:20|94161|94045|94181.7|94065.7|94233.8|94117.8|94161|94045|7
1647465450000|2022-03-16 21:17:30|94225.2|94109.2|94225.2|94109.2|94225.2|94109.2|94225.2|94109.2|1
1647465460000|2022-03-16 21:17:40|94233.3|94117.3|94181.7|94065.7|94233.3|94117.3|94181.7|94065.7|4
1647465470000|2022-03-16 21:17:50|94229.4|94113.4|94195.3|94079.3|94229.4|94113.4|94181.5|94065.5|3
1647465480000|2022-03-16 21:18:00|94234|94118|94228.5|94112.5|94234|94118|94225.2|94109.2|5
1647465490000|2022-03-16 21:18:10|94228.7|94112.7|94221.7|94105.7|94228.7|94112.7|94182.1|94066.1|8
1647465510000|2022-03-16 21:18:30|94182.4|94066.4|94228.2|94112.2|94228.2|94112.2|94182.2|94066.2|7
1647465520000|2022-03-16 21:18:40|94211.3|94095.3|94183.6|94067.6|94211.3|94095.3|94181.1|94065.1|8
1647465530000|2022-03-16 21:18:50|94184.6|94068.6|94226.7|94110.7|94228.2|94112.2|94184.6|94068.6|11
1647465540000|2022-03-16 21:19:00|94186.4|94070.4|94192.3|94076.3|94192.3|94076.3|94185.7|94069.7|3
1647465550000|2022-03-16 21:19:10|94186|94070|94228.7|94112.7|94228.7|94112.7|94186|94070|4
1647465560000|2022-03-16 21:19:20|94225.2|94109.2|94225.3|94109.3|94225.5|94109.5|94225.2|94109.2|5
1647465570000|2022-03-16 21:19:30|94219.8|94103.8|94210.3|94094.3|94219.8|94103.8|94210.3|94094.3|4
1647465580000|2022-03-16 21:19:40|94225.3|94109.3|94217.2|94101.2|94225.3|94109.3|94201.9|94085.9|3
1647465590000|2022-03-16 21:19:50|94214.8|94098.8|94202.8|94086.8|94214.8|94098.8|94202.8|94086.8|5
1647465600000|2022-03-16 21:20:00|94190.1|94074.1|94217.2|94101.2|94217.2|94101.2|94190.1|94074.1|3
1647465610000|2022-03-16 21:20:10|94222.3|94106.3|94217.6|94101.6|94222.3|94106.3|94194.1|94078.1|6
1647465620000|2022-03-16 21:20:20|94208|94092|94216.6|94100.6|94216.6|94100.6|94202.5|94086.5|6
1647465630000|2022-03-16 21:20:30|94208.6|94092.6|94202.8|94086.8|94208.6|94092.6|94202.8|94086.8|3
1647465640000|2022-03-16 21:20:40|94202.9|94086.9|94213.1|94097.1|94213.1|94097.1|94202.7|94086.7|4
1647465650000|2022-03-16 21:20:50|94210.3|94094.3|94212.4|94096.4|94215.2|94099.2|94202.8|94086.8|7
1647465660000|2022-03-16 21:21:00|94201.4|94085.4|94213.8|94097.8|94213.8|94097.8|94198|94082|6
1647465670000|2022-03-16 21:21:10|94205.7|94089.7|94209.8|94093.8|94216.1|94100.1|94205.7|94089.7|5
1647465680000|2022-03-16 21:21:20|94207.6|94091.6|94214.2|94098.2|94216.7|94100.7|94204.3|94088.3|8
1647465690000|2022-03-16 21:21:30|94212.4|94096.4|94204.6|94088.6|94213.7|94097.7|94204.6|94088.6|4
1647465700000|2022-03-16 21:21:40|94200.8|94084.8|94206.4|94090.4|94216.1|94100.1|94200.8|94084.8|6
1647465710000|2022-03-16 21:21:50|94202.8|94086.8|94185.7|94069.7|94224|94108|94185.7|94069.7|9
1647465720000|2022-03-16 21:22:00|94224.9|94108.9|94208.3|94092.3|94224.9|94108.9|94208.3|94092.3|7
1647465730000|2022-03-16 21:22:10|94208.7|94092.7|94207.4|94091.4|94208.7|94092.7|94207.4|94091.4|2
1647465740000|2022-03-16 21:22:20|94208.3|94092.3|94205.6|94089.6|94216.3|94100.3|94205.6|94089.6|6
1647465750000|2022-03-16 21:22:30|94220.8|94104.8|94216.6|94100.6|94220.8|94104.8|94203.5|94087.5|6
1647465760000|2022-03-16 21:22:40|94217.9|94101.9|94202.3|94086.3|94217.9|94101.9|94202.3|94086.3|4
1647465770000|2022-03-16 21:22:50|94202.4|94086.4|94205.2|94089.2|94205.3|94089.3|94188.8|94072.8|7
1647465780000|2022-03-16 21:23:00|94197|94081|94198.2|94082.2|94198.2|94082.2|94197|94081|2
1647465790000|2022-03-16 21:23:10|94195.8|94079.8|94208.8|94092.8|94215.9|94099.9|94193.7|94077.7|5
1647465800000|2022-03-16 21:23:20|94207.7|94091.7|94196.6|94080.6|94207.7|94091.7|94196.6|94080.6|3
1647465810000|2022-03-16 21:23:30|94234|94118|94208.9|94092.9|94234|94118|94200.6|94084.6|13
1647465820000|2022-03-16 21:23:40|94207.7|94091.7|94193.6|94077.6|94211.6|94095.6|94192|94076|9
1647465830000|2022-03-16 21:23:50|94203.8|94087.8|94215.4|94099.4|94215.4|94099.4|94199.5|94083.5|9
1647465840000|2022-03-16 21:24:00|94209.8|94093.8|94210.4|94094.4|94210.4|94094.4|94205.4|94089.4|4
1647465850000|2022-03-16 21:24:10|94202.9|94086.9|94208.1|94092.1|94212.8|94096.8|94202.9|94086.9|3
1647465860000|2022-03-16 21:24:20|94204|94088|94206|94090|94206|94090|94204|94088|2
1647465870000|2022-03-16 21:24:30|94203.9|94087.9|94203.8|94087.8|94206|94090|94203.8|94087.8|3
1647465880000|2022-03-16 21:24:40|94190.7|94074.7|94228.7|94112.7|94228.7|94112.7|94190.7|94074.7|2
1647465890000|2022-03-16 21:24:50|94227.5|94111.5|94218.6|94102.6|94227.5|94111.5|94213.2|94097.2|8
1647465900000|2022-03-16 21:25:00|94211.2|94095.2|94219.3|94103.3|94219.3|94103.3|94210.3|94094.3|8
1647465910000|2022-03-16 21:25:10|94220.1|94104.1|94210.5|94094.5|94220.1|94104.1|94210.5|94094.5|3
1647465920000|2022-03-16 21:25:20|94205.1|94089.1|94205|94089|94210.3|94094.3|94204.9|94088.9|5
1647465930000|2022-03-16 21:25:30|94193.3|94077.3|94204.8|94088.8|94204.8|94088.8|94186|94070|4
1647465940000|2022-03-16 21:25:40|94200.3|94084.3|94201.5|94085.5|94201.5|94085.5|94189.2|94073.2|3
1647465950000|2022-03-16 21:25:50|94193|94077|94195.4|94079.4|94200|94084|94193|94077|3
1647465960000|2022-03-16 21:26:00|94194.2|94078.2|94212|94096|94218.8|94102.8|94194.2|94078.2|4
1647465970000|2022-03-16 21:26:10|94209.7|94093.7|94193.4|94077.4|94209.7|94093.7|94193|94077|4
1647465980000|2022-03-16 21:26:20|94195.8|94079.8|94197.5|94081.5|94201.6|94085.6|94195.8|94079.8|3
1647465990000|2022-03-16 21:26:30|94180.4|94064.4|94208|94092|94208|94092|94168.6|94052.6|6
1647466000000|2022-03-16 21:26:40|94196.8|94080.8|94198.3|94082.3|94198.3|94082.3|94196.8|94080.8|2
1647466010000|2022-03-16 21:26:50|94197.1|94081.1|94212.2|94096.2|94212.2|94096.2|94195.6|94079.6|6
1647466020000|2022-03-16 21:27:00|94209.9|94093.9|94196.7|94080.7|94209.9|94093.9|94195.7|94079.7|5
1647466030000|2022-03-16 21:27:10|94195|94079|94210.6|94094.6|94216|94100|94195|94079|11
1647466040000|2022-03-16 21:27:20|94201.3|94085.3|94183.2|94067.2|94201.3|94085.3|94181.6|94065.6|3
1647466050000|2022-03-16 21:27:30|94186.7|94070.7|94212|94096|94218.4|94102.4|94186.7|94070.7|6
1647466060000|2022-03-16 21:27:40|94214.3|94098.3|94208.1|94092.1|94216|94100|94208.1|94092.1|4
1647466070000|2022-03-16 21:27:50|94211.2|94095.2|94215.8|94099.8|94220.2|94104.2|94211.2|94095.2|4
1647466080000|2022-03-16 21:28:00|94209.9|94093.9|94206|94090|94209.9|94093.9|94206|94090|3
1647466090000|2022-03-16 21:28:10|94233|94117|94233|94117|94233|94117|94233|94117|1
1647466100000|2022-03-16 21:28:20|94233.8|94117.8|94216.4|94100.4|94234|94118|94207.3|94091.3|5
1647466110000|2022-03-16 21:28:30|94204|94088|94209.1|94093.1|94209.1|94093.1|94204|94088|4
1647466120000|2022-03-16 21:28:40|94204.2|94088.2|94209.7|94093.7|94219.6|94103.6|94201.8|94085.8|10
1647466130000|2022-03-16 21:28:50|94203.8|94087.8|94203.9|94087.9|94206.5|94090.5|94203.8|94087.8|3
1647466140000|2022-03-16 21:29:00|94222|94106|94216|94100|94222|94106|94214.2|94098.2|6
1647466150000|2022-03-16 21:29:10|94224.1|94108.1|94215.5|94099.5|94225|94109|94215.5|94099.5|4
1647466160000|2022-03-16 21:29:20|94192.1|94076.1|94209.3|94093.3|94216.8|94100.8|94192.1|94076.1|13
1647466170000|2022-03-16 21:29:30|94217.6|94101.6|94210.5|94094.5|94218|94102|94210.2|94094.2|7
1647466180000|2022-03-16 21:29:40|94222.1|94106.1|94216|94100|94222.1|94106.1|94215.4|94099.4|5
1647466190000|2022-03-16 21:29:50|94209.2|94093.2|94209.1|94093.1|94212.5|94096.5|94209.1|94093.1|5
1647466200000|2022-03-16 21:30:00|94211.7|94095.7|94212.1|94096.1|94224|94108|94211|94095|14
1647466210000|2022-03-16 21:30:10|94194.6|94078.6|94204.3|94088.3|94213.5|94097.5|94194.6|94078.6|7
1647466220000|2022-03-16 21:30:20|94204.4|94088.4|94204.1|94088.1|94204.4|94088.4|94203.8|94087.8|4
1647466230000|2022-03-16 21:30:30|94204|94088|94214.2|94098.2|94219.9|94103.9|94203.9|94087.9|6
1647466240000|2022-03-16 21:30:40|94211.3|94095.3|94202.1|94086.1|94211.3|94095.3|94202.1|94086.1|7
1647466250000|2022-03-16 21:30:50|94202|94086|94202.2|94086.2|94202.5|94086.5|94202|94086|4
1647466260000|2022-03-16 21:31:00|94202.1|94086.1|94210|94094|94227.5|94111.5|94201.7|94085.7|6
1647466270000|2022-03-16 21:31:10|94193.8|94077.8|94196.1|94080.1|94196.2|94080.2|94192.9|94076.9|5
1647466280000|2022-03-16 21:31:20|94201.4|94085.4|94211.6|94095.6|94217.9|94101.9|94201.3|94085.3|5
1647466290000|2022-03-16 21:31:30|94209.5|94093.5|94201.3|94085.3|94209.5|94093.5|94201.3|94085.3|4
1647466300000|2022-03-16 21:31:40|94201.1|94085.1|94215.2|94099.2|94224.1|94108.1|94201.1|94085.1|4
1647466310000|2022-03-16 21:31:50|94211.7|94095.7|94210.3|94094.3|94211.7|94095.7|94209.4|94093.4|5
1647466320000|2022-03-16 21:32:00|94195.3|94079.3|94222.4|94106.4|94222.4|94106.4|94195.3|94079.3|10
1647466330000|2022-03-16 21:32:10|94219.9|94103.9|94220.2|94104.2|94228.8|94112.8|94212.5|94096.5|15
1647466340000|2022-03-16 21:32:20|94218|94102|94228|94112|94235.5|94119.5|94218|94102|16
1647466350000|2022-03-16 21:32:30|94228.6|94112.6|94225.4|94109.4|94228.8|94112.8|94224|94108|8
1647466360000|2022-03-16 21:32:40|94223.2|94107.2|94229.5|94113.5|94242.4|94126.4|94197.7|94081.7|11
1647466370000|2022-03-16 21:32:50|94225.1|94109.1|94205.5|94089.5|94225.1|94109.1|94205.5|94089.5|4
1647466380000|2022-03-16 21:33:00|94201.8|94085.8|94232.8|94116.8|94232.8|94116.8|94196.7|94080.7|7
1647466390000|2022-03-16 21:33:10|94228.5|94112.5|94223.3|94107.3|94229.8|94113.8|94223.1|94107.1|7
1647466400000|2022-03-16 21:33:20|94225.5|94109.5|94232.5|94116.5|94232.6|94116.6|94225.5|94109.5|6
1647466410000|2022-03-16 21:33:30|94244.8|94128.8|94223.3|94107.3|94244.8|94128.8|94223.3|94107.3|4
1647466420000|2022-03-16 21:33:40|94215.9|94099.9|94218.6|94102.6|94227.4|94111.4|94215.7|94099.7|7
1647466430000|2022-03-16 21:33:50|94199.5|94083.5|94220.7|94104.7|94220.7|94104.7|94199.5|94083.5|8
1647466440000|2022-03-16 21:34:00|94238.3|94122.3|94225.1|94109.1|94238.3|94122.3|94225.1|94109.1|9
1647466450000|2022-03-16 21:34:10|94224.9|94108.9|94224.5|94108.5|94229.8|94113.8|94219.7|94103.7|11
1647466460000|2022-03-16 21:34:20|94235.7|94119.7|94228.3|94112.3|94235.9|94119.9|94228.3|94112.3|5
1647466470000|2022-03-16 21:34:30|94224|94108|94219.9|94103.9|94224|94108|94219.9|94103.9|4
1647466480000|2022-03-16 21:34:40|94208.5|94092.5|94208.2|94092.2|94208.7|94092.7|94208.2|94092.2|4
1647466490000|2022-03-16 21:34:50|94233.6|94117.6|94206.9|94090.9|94233.6|94117.6|94206.9|94090.9|6
1647466500000|2022-03-16 21:35:00|94207.6|94091.6|94218.8|94102.8|94223.8|94107.8|94207.6|94091.6|3
1647466510000|2022-03-16 21:35:10|94216.4|94100.4|94219.9|94103.9|94236.6|94120.6|94216.4|94100.4|4
1647466520000|2022-03-16 21:35:20|94221.8|94105.8|94218.6|94102.6|94221.9|94105.9|94218.6|94102.6|3
1647466530000|2022-03-16 21:35:30|94208.6|94092.6|94208.4|94092.4|94208.6|94092.6|94208.3|94092.3|4
1647466540000|2022-03-16 21:35:40|94236.6|94120.6|94235.8|94119.8|94236.6|94120.6|94224.4|94108.4|8
1647466550000|2022-03-16 21:35:50|94225.7|94109.7|94225|94109|94241.8|94125.8|94225|94109|6
1647466560000|2022-03-16 21:36:00|94224.3|94108.3|94231|94115|94234|94118|94222.1|94106.1|6
1647466570000|2022-03-16 21:36:10|94227.3|94111.3|94240.3|94124.3|94240.3|94124.3|94224.9|94108.9|4
1647466580000|2022-03-16 21:36:20|94232.5|94116.5|94212.2|94096.2|94232.5|94116.5|94212.1|94096.1|4
1647466590000|2022-03-16 21:36:30|94211.8|94095.8|94217.4|94101.4|94233.7|94117.7|94203.8|94087.8|6
1647466600000|2022-03-16 21:36:40|94203.9|94087.9|94201.5|94085.5|94203.9|94087.9|94201.5|94085.5|3
1647466610000|2022-03-16 21:36:50|94203.9|94087.9|94240.1|94124.1|94240.1|94124.1|94203.9|94087.9|9
1647466620000|2022-03-16 21:37:00|94233.7|94117.7|94236.1|94120.1|94242.3|94126.3|94233.7|94117.7|3
1647466630000|2022-03-16 21:37:10|94233.4|94117.4|94232.9|94116.9|94233.4|94117.4|94229.1|94113.1|5
1647466640000|2022-03-16 21:37:20|94228.8|94112.8|94228.3|94112.3|94240.1|94124.1|94228.3|94112.3|4
1647466650000|2022-03-16 21:37:30|94214|94098|94200.6|94084.6|94214|94098|94199|94083|4
1647466660000|2022-03-16 21:37:40|94203.3|94087.3|94229.3|94113.3|94237.7|94121.7|94203.3|94087.3|7
1647466670000|2022-03-16 21:37:50|94230.6|94114.6|94236.2|94120.2|94237.4|94121.4|94226.4|94110.4|6
1647466680000|2022-03-16 21:38:00|94226.7|94110.7|94238.5|94122.5|94242.4|94126.4|94226.1|94110.1|6
1647466690000|2022-03-16 21:38:10|94233.4|94117.4|94232.9|94116.9|94233.4|94117.4|94232.9|94116.9|2
1647466700000|2022-03-16 21:38:20|94228.7|94112.7|94242.2|94126.2|94247|94131|94225.2|94109.2|8
1647466710000|2022-03-16 21:38:30|94234.5|94118.5|94225.4|94109.4|94236.5|94120.5|94225.4|94109.4|6
1647466720000|2022-03-16 21:38:40|94221.1|94105.1|94235.4|94119.4|94239.5|94123.5|94221.1|94105.1|6
1647466730000|2022-03-16 21:38:50|94229.7|94113.7|94227.4|94111.4|94229.7|94113.7|94224.1|94108.1|3
1647466740000|2022-03-16 21:39:00|94215.4|94099.4|94216.9|94100.9|94216.9|94100.9|94214.4|94098.4|4
1647466750000|2022-03-16 21:39:10|94211|94095|94224|94108|94230.3|94114.3|94208.7|94092.7|6
1647466760000|2022-03-16 21:39:20|94211.7|94095.7|94204.6|94088.6|94211.7|94095.7|94190.9|94074.9|4
1647466770000|2022-03-16 21:39:30|94205.2|94089.2|94214.5|94098.5|94217.2|94101.2|94204.4|94088.4|5
1647466780000|2022-03-16 21:39:40|94213|94097|94249.3|94133.3|94250|94134|94213|94097|8
1647466790000|2022-03-16 21:39:50|94248.8|94132.8|94228|94112|94248.8|94132.8|94227.7|94111.7|5
1647466800000|2022-03-16 21:40:00|94226|94110|94234.2|94118.2|94248|94132|94225.9|94109.9|5
1647466810000|2022-03-16 21:40:10|94230.2|94114.2|94224|94108|94247.2|94131.2|94223.9|94107.9|10
1647466820000|2022-03-16 21:40:20|94218.4|94102.4|94234.5|94118.5|94235.4|94119.4|94218.4|94102.4|6
1647466830000|2022-03-16 21:40:30|94230.1|94114.1|94227.5|94111.5|94230.1|94114.1|94226.6|94110.6|6
1647466840000|2022-03-16 21:40:40|94226.6|94110.6|94235.5|94119.5|94235.5|94119.5|94226.6|94110.6|4
1647466850000|2022-03-16 21:40:50|94228.7|94112.7|94232|94116|94232|94116|94225|94109|3
1647466860000|2022-03-16 21:41:00|94232.2|94116.2|94232.4|94116.4|94239.1|94123.1|94225.8|94109.8|5
1647466870000|2022-03-16 21:41:10|94227.8|94111.8|94219.8|94103.8|94227.8|94111.8|94210.9|94094.9|6
1647466880000|2022-03-16 21:41:20|94215.7|94099.7|94234|94118|94238.5|94122.5|94214.8|94098.8|6
1647466890000|2022-03-16 21:41:30|94228.4|94112.4|94226.6|94110.6|94231.5|94115.5|94226.6|94110.6|4
1647466900000|2022-03-16 21:41:40|94225|94109|94237.1|94121.1|94241.2|94125.2|94220.3|94104.3|6
1647466910000|2022-03-16 21:41:50|94230.8|94114.8|94241.1|94125.1|94241.1|94125.1|94229.6|94113.6|4
1647466920000|2022-03-16 21:42:00|94235.3|94119.3|94231.2|94115.2|94244.6|94128.6|94230.6|94114.6|8
1647466930000|2022-03-16 21:42:10|94232.2|94116.2|94228.8|94112.8|94232.2|94116.2|94228.2|94112.2|4
1647466940000|2022-03-16 21:42:20|94225.2|94109.2|94232|94116|94235.5|94119.5|94222.6|94106.6|7
1647466950000|2022-03-16 21:42:30|94228.3|94112.3|94236|94120|94236.6|94120.6|94225|94109|4
1647466960000|2022-03-16 21:42:40|94228.8|94112.8|94248.8|94132.8|94248.8|94132.8|94226.2|94110.2|6
1647466970000|2022-03-16 21:42:50|94237.3|94121.3|94239.3|94123.3|94241.6|94125.6|94228.2|94112.2|6
1647466980000|2022-03-16 21:43:00|94239.1|94123.1|94252|94136|94252|94136|94223.6|94107.6|7
1647466990000|2022-03-16 21:43:10|94243.1|94127.1|94233.8|94117.8|94243.1|94127.1|94233.8|94117.8|7
1647467000000|2022-03-16 21:43:20|94232.2|94116.2|94240.9|94124.9|94243.1|94127.1|94228.8|94112.8|8
1647467010000|2022-03-16 21:43:30|94237.5|94121.5|94218.1|94102.1|94237.5|94121.5|94218.1|94102.1|3
1647467020000|2022-03-16 21:43:40|94217.9|94101.9|94253.6|94137.6|94253.6|94137.6|94217.9|94101.9|7
1647467030000|2022-03-16 21:43:50|94250.6|94134.6|94223.6|94107.6|94250.6|94134.6|94223.6|94107.6|4
1647467040000|2022-03-16 21:44:00|94228.9|94112.9|94230.4|94114.4|94242.5|94126.5|94228.9|94112.9|5
1647467050000|2022-03-16 21:44:10|94228.8|94112.8|94253.8|94137.8|94253.8|94137.8|94226.3|94110.3|6
1647467060000|2022-03-16 21:44:20|94243.6|94127.6|94248.9|94132.9|94248.9|94132.9|94232.4|94116.4|5
1647467070000|2022-03-16 21:44:30|94243.8|94127.8|94246.1|94130.1|94246.1|94130.1|94235|94119|6
1647467080000|2022-03-16 21:44:40|94230.5|94114.5|94235.1|94119.1|94237.2|94121.2|94227.2|94111.2|5
1647467090000|2022-03-16 21:44:50|94232.8|94116.8|94262.8|94146.8|94263.1|94147.1|94219.9|94103.9|12
1647467100000|2022-03-16 21:45:00|94262.4|94146.4|94260.9|94144.9|94272.7|94156.7|94259|94143|12
1647467110000|2022-03-16 21:45:10|94254.7|94138.7|94221|94105|94254.7|94138.7|94218.4|94102.4|22
1647467120000|2022-03-16 21:45:20|94221.7|94105.7|94247.8|94131.8|94248.9|94132.9|94217|94101|12
1647467130000|2022-03-16 21:45:30|94237.2|94121.2|94231.1|94115.1|94256.1|94140.1|94221.8|94105.8|10
1647467140000|2022-03-16 21:45:40|94231.2|94115.2|94237.6|94121.6|94253.1|94137.1|94203.4|94087.4|17
1647467150000|2022-03-16 21:45:50|94234.3|94118.3|94176.1|94060.1|94234.3|94118.3|94170.2|94054.2|23
1647467160000|2022-03-16 21:46:00|94179.3|94063.3|94176.6|94060.6|94184.2|94068.2|94176.6|94060.6|29
1647467170000|2022-03-16 21:46:10|94174.3|94058.3|94174.3|94058.3|94193.4|94077.4|94165.3|94049.3|29
1647467180000|2022-03-16 21:46:20|94170.2|94054.2|94161.6|94045.6|94175.2|94059.2|94153.5|94037.5|16
1647467190000|2022-03-16 21:46:30|94165.6|94049.6|94163.5|94047.5|94175.5|94059.5|94156.5|94040.5|14
1647467200000|2022-03-16 21:46:40|94171.3|94055.3|94162.3|94046.3|94176.3|94060.3|94157.2|94041.2|19
1647467210000|2022-03-16 21:46:50|94162.1|94046.1|94169.7|94053.7|94170.8|94054.8|94161.3|94045.3|21
1647467220000|2022-03-16 21:47:00|94164.2|94048.2|94165.1|94049.1|94171.5|94055.5|94161.5|94045.5|12
1647467230000|2022-03-16 21:47:10|94170|94054|94169.9|94053.9|94171|94055|94163.9|94047.9|9
1647467240000|2022-03-16 21:47:20|94164.7|94048.7|94173.1|94057.1|94173.1|94057.1|94162.5|94046.5|6
1647467250000|2022-03-16 21:47:30|94192.1|94076.1|94155.7|94039.7|94192.3|94076.3|94155.7|94039.7|12
1647467260000|2022-03-16 21:47:40|94168.1|94052.1|94158.6|94042.6|94168.1|94052.1|94153.9|94037.9|11
1647467270000|2022-03-16 21:47:50|94159.7|94043.7|94162.6|94046.6|94166.5|94050.5|94153.2|94037.2|7
1647467280000|2022-03-16 21:48:00|94159.9|94043.9|94168.8|94052.8|94171.3|94055.3|94159.9|94043.9|12
1647467290000|2022-03-16 21:48:10|94174.6|94058.6|94176.4|94060.4|94176.4|94060.4|94168.5|94052.5|5
1647467300000|2022-03-16 21:48:20|94185.8|94069.8|94167.5|94051.5|94185.8|94069.8|94163.2|94047.2|7
1647467310000|2022-03-16 21:48:30|94181.5|94065.5|94171.3|94055.3|94181.5|94065.5|94160|94044|17
1647467320000|2022-03-16 21:48:40|94173.4|94057.4|94178|94062|94179.2|94063.2|94162|94046|8
1647467330000|2022-03-16 21:48:50|94177.3|94061.3|94176.5|94060.5|94179.4|94063.4|94165|94049|11
1647467340000|2022-03-16 21:49:00|94184.6|94068.6|94184.5|94068.5|94188.1|94072.1|94183.7|94067.7|10
1647467350000|2022-03-16 21:49:10|94185.8|94069.8|94176.1|94060.1|94186.4|94070.4|94176|94060|7
1647467360000|2022-03-16 21:49:20|94178.7|94062.7|94193.8|94077.8|94193.8|94077.8|94169|94053|8
1647467370000|2022-03-16 21:49:30|94193.4|94077.4|94194.2|94078.2|94211.3|94095.3|94191.6|94075.6|7
1647467380000|2022-03-16 21:49:40|94192.4|94076.4|94178.5|94062.5|94208.7|94092.7|94178.5|94062.5|6
1647467390000|2022-03-16 21:49:50|94174|94058|94196.2|94080.2|94197.7|94081.7|94174|94058|12
1647467400000|2022-03-16 21:50:00|94198.6|94082.6|94172.3|94056.3|94198.6|94082.6|94166.5|94050.5|11
1647467410000|2022-03-16 21:50:10|94175.3|94059.3|94175.9|94059.9|94175.9|94059.9|94168.2|94052.2|11
1647467420000|2022-03-16 21:50:20|94177.1|94061.1|94161.3|94045.3|94177.1|94061.1|94161.3|94045.3|10
1647467430000|2022-03-16 21:50:30|94167.7|94051.7|94188.1|94072.1|94190.5|94074.5|94167.7|94051.7|9
1647467440000|2022-03-16 21:50:40|94188.2|94072.2|94186.5|94070.5|94189.9|94073.9|94185.3|94069.3|9
1647467450000|2022-03-16 21:50:50|94186.9|94070.9|94184.2|94068.2|94187.3|94071.3|94184.2|94068.2|5
1647467460000|2022-03-16 21:51:00|94181.4|94065.4|94186.4|94070.4|94188.2|94072.2|94181.4|94065.4|4
1647467470000|2022-03-16 21:51:10|94185.2|94069.2|94185.1|94069.1|94186.5|94070.5|94182.5|94066.5|7
1647467480000|2022-03-16 21:51:20|94194.8|94078.8|94189.2|94073.2|94194.8|94078.8|94186.3|94070.3|7
1647467490000|2022-03-16 21:51:30|94182.2|94066.2|94184.2|94068.2|94184.2|94068.2|94180.1|94064.1|7
1647467500000|2022-03-16 21:51:40|94184.9|94068.9|94185.8|94069.8|94186|94070|94184.2|94068.2|5
1647467510000|2022-03-16 21:51:50|94185.2|94069.2|94185.6|94069.6|94191.1|94075.1|94183.3|94067.3|10
1647467520000|2022-03-16 21:52:00|94183.9|94067.9|94164.5|94048.5|94187.6|94071.6|94164.3|94048.3|16
1647467530000|2022-03-16 21:52:10|94169.4|94053.4|94178.8|94062.8|94179.8|94063.8|94164.7|94048.7|9
1647467540000|2022-03-16 21:52:20|94160.4|94044.4|94164.9|94048.9|94164.9|94048.9|94160.4|94044.4|5
1647467550000|2022-03-16 21:52:30|94171.5|94055.5|94172.7|94056.7|94175.5|94059.5|94164.3|94048.3|10
1647467560000|2022-03-16 21:52:40|94177.6|94061.6|94186|94070|94187.7|94071.7|94177.6|94061.6|7
1647467570000|2022-03-16 21:52:50|94185.3|94069.3|94184.4|94068.4|94185.8|94069.8|94184.4|94068.4|4
1647467580000|2022-03-16 21:53:00|94187|94071|94187.6|94071.6|94187.6|94071.6|94187|94071|4
1647467590000|2022-03-16 21:53:10|94185.9|94069.9|94172|94056|94191.9|94075.9|94162.7|94046.7|14
1647467600000|2022-03-16 21:53:20|94169.6|94053.6|94169.6|94053.6|94169.6|94053.6|94169.6|94053.6|1
1647467610000|2022-03-16 21:53:30|94172|94056|94161.8|94045.8|94176.6|94060.6|94159.1|94043.1|7
1647467620000|2022-03-16 21:53:40|94163|94047|94181.5|94065.5|94184.3|94068.3|94163|94047|4
1647467630000|2022-03-16 21:53:50|94180.6|94064.6|94180.6|94064.6|94182.2|94066.2|94180.6|94064.6|3
1647467640000|2022-03-16 21:54:00|94184.7|94068.7|94184.1|94068.1|94185.6|94069.6|94183.5|94067.5|6
1647467650000|2022-03-16 21:54:10|94182.8|94066.8|94182.5|94066.5|94184.8|94068.8|94182.5|94066.5|4
1647467660000|2022-03-16 21:54:20|94182|94066|94181.1|94065.1|94182|94066|94181.1|94065.1|2
1647467670000|2022-03-16 21:54:30|94180.1|94064.1|94175.9|94059.9|94185.1|94069.1|94175.9|94059.9|5
1647467680000|2022-03-16 21:54:40|94176.1|94060.1|94158.5|94042.5|94176.1|94060.1|94158.5|94042.5|3
1647467690000|2022-03-16 21:54:50|94174|94058|94165.5|94049.5|94174|94058|94165.5|94049.5|4
1647467700000|2022-03-16 21:55:00|94155.9|94039.9|94153.7|94037.7|94156.8|94040.8|94150.4|94034.4|11
1647467710000|2022-03-16 21:55:10|94156.2|94040.2|94141.2|94025.2|94157|94041|94141.2|94025.2|5
1647467720000|2022-03-16 21:55:20|94146.3|94030.3|94165.3|94049.3|94165.5|94049.5|94146.3|94030.3|4
1647467730000|2022-03-16 21:55:30|94172.6|94056.6|94156.5|94040.5|94172.6|94056.6|94133.7|94017.7|9
1647467740000|2022-03-16 21:55:40|94156.3|94040.3|94174.5|94058.5|94180.2|94064.2|94156.3|94040.3|3
1647467750000|2022-03-16 21:55:50|94170.9|94054.9|94156.7|94040.7|94170.9|94054.9|94153.2|94037.2|3
1647467760000|2022-03-16 21:56:00|94174.9|94058.9|94169.2|94053.2|94174.9|94058.9|94143.6|94027.6|8
1647467770000|2022-03-16 21:56:10|94167.5|94051.5|94160.9|94044.9|94167.5|94051.5|94154.6|94038.6|7
1647467780000|2022-03-16 21:56:20|94165.1|94049.1|94158.6|94042.6|94165.3|94049.3|94158.6|94042.6|4
1647467790000|2022-03-16 21:56:30|94172.7|94056.7|94179.3|94063.3|94182.2|94066.2|94166.1|94050.1|4
1647467800000|2022-03-16 21:56:40|94170.3|94054.3|94170.3|94054.3|94170.3|94054.3|94170.3|94054.3|1
1647467810000|2022-03-16 21:56:50|94170.7|94054.7|94177.2|94061.2|94182.4|94066.4|94170.7|94054.7|4
1647467830000|2022-03-16 21:57:10|94171.2|94055.2|94181.3|94065.3|94193.7|94077.7|94171.2|94055.2|6
1647467840000|2022-03-16 21:57:20|94171.2|94055.2|94178.7|94062.7|94180.9|94064.9|94171.2|94055.2|3
1647467850000|2022-03-16 21:57:30|94176.9|94060.9|94177.7|94061.7|94182.1|94066.1|94176.9|94060.9|7
1647467860000|2022-03-16 21:57:40|94179.9|94063.9|94180|94064|94180|94064|94177.7|94061.7|3
1647467870000|2022-03-16 21:57:50|94177.2|94061.2|94175.9|94059.9|94177.2|94061.2|94175.9|94059.9|3
1647467880000|2022-03-16 21:58:00|94182|94066|94179.2|94063.2|94192.1|94076.1|94176.9|94060.9|14
1647467890000|2022-03-16 21:58:10|94178.6|94062.6|94157.9|94041.9|94178.6|94062.6|94155.2|94039.2|11
1647467900000|2022-03-16 21:58:20|94147|94031|94161.1|94045.1|94172|94056|94147|94031|10
1647467910000|2022-03-16 21:58:30|94171.8|94055.8|94168.8|94052.8|94174.4|94058.4|94151.2|94035.2|18
1647467920000|2022-03-16 21:58:40|94175.1|94059.1|94175.2|94059.2|94175.2|94059.2|94168.1|94052.1|10
1647467930000|2022-03-16 21:58:50|94173.1|94057.1|94171.1|94055.1|94175.2|94059.2|94164.4|94048.4|7
1647467940000|2022-03-16 21:59:00|94173.9|94057.9|94185.3|94069.3|94185.3|94069.3|94173.9|94057.9|7
1647467950000|2022-03-16 21:59:10|94185.7|94069.7|94187.2|94071.2|94187.2|94071.2|94183|94067|14
1647467960000|2022-03-16 21:59:20|94185.3|94069.3|94179.3|94063.3|94186.5|94070.5|94174|94058|10
1647467970000|2022-03-16 21:59:30|94177.3|94061.3|94180.5|94064.5|94180.7|94064.7|94177.1|94061.1|5
1647467980000|2022-03-16 21:59:40|94181.2|94065.2|94172|94056|94181.2|94065.2|94164.2|94048.2|14
1647467990000|2022-03-16 21:59:50|94159.9|94043.9|94177.5|94061.5|94177.5|94061.5|94159.9|94043.9|21
1647468000000|2022-03-16 22:00:00|94171.5|94055.5|94172.4|94056.4|94178|94062|94147.8|94031.8|55
1647468010000|2022-03-16 22:00:10|94169.9|94053.9|94160.9|94044.9|94169.9|94053.9|94157.1|94041.1|45
1647468020000|2022-03-16 22:00:20|94161|94045|94158.7|94042.7|94161.2|94045.2|94150.2|94034.2|28
1647468030000|2022-03-16 22:00:30|94158.9|94042.9|94167.2|94051.2|94168.2|94052.2|94158.9|94042.9|33
1647468040000|2022-03-16 22:00:40|94167.1|94051.1|94170.5|94054.5|94170.5|94054.5|94161.6|94045.6|18
1647468050000|2022-03-16 22:00:50|94168.2|94052.2|94166.4|94050.4|94171.5|94055.5|94166.2|94050.2|14
1647468060000|2022-03-16 22:01:00|94170.3|94054.3|94157.7|94041.7|94170.3|94054.3|94149.4|94033.4|28
1647468070000|2022-03-16 22:01:10|94163.2|94047.2|94178.5|94062.5|94184.9|94068.9|94162|94046|21
1647468080000|2022-03-16 22:01:20|94180|94064|94169.7|94053.7|94180|94064|94163.4|94047.4|23
1647468090000|2022-03-16 22:01:30|94171.4|94055.4|94171|94055|94171.4|94055.4|94166.2|94050.2|4
1647468100000|2022-03-16 22:01:40|94173|94057|94160.7|94044.7|94173|94057|94160.7|94044.7|18
1647468110000|2022-03-16 22:01:50|94159.6|94043.6|94165.1|94049.1|94167.7|94051.7|94159.5|94043.5|19
1647468120000|2022-03-16 22:02:00|94164.9|94048.9|94158.5|94042.5|94170.5|94054.5|94155.7|94039.7|15
1647468130000|2022-03-16 22:02:10|94157.6|94041.6|94163|94047|94177.9|94061.9|94157.6|94041.6|19
1647468140000|2022-03-16 22:02:20|94162.6|94046.6|94162.4|94046.4|94164.7|94048.7|94155.8|94039.8|28
1647468150000|2022-03-16 22:02:30|94161|94045|94166.1|94050.1|94166.1|94050.1|94158.5|94042.5|45
1647468160000|2022-03-16 22:02:40|94165.5|94049.5|94166.8|94050.8|94168.7|94052.7|94164.5|94048.5|46
1647468170000|2022-03-16 22:02:50|94167.2|94051.2|94169.4|94053.4|94169.9|94053.9|94163.6|94047.6|45
1647468180000|2022-03-16 22:03:00|94168.3|94052.3|94166.1|94050.1|94168.3|94052.3|94162.1|94046.1|46
1647468190000|2022-03-16 22:03:10|94166.8|94050.8|94166.3|94050.3|94169.5|94053.5|94158.2|94042.2|49
1647468200000|2022-03-16 22:03:20|94164.5|94048.5|94164.4|94048.4|94167.6|94051.6|94162.7|94046.7|48
1647468210000|2022-03-16 22:03:30|94164.1|94048.1|94163.7|94047.7|94166|94050|94160.4|94044.4|46
1647468220000|2022-03-16 22:03:40|94164.3|94048.3|94166.4|94050.4|94170.8|94054.8|94163|94047|47
1647468230000|2022-03-16 22:03:50|94169.5|94053.5|94165.8|94049.8|94173|94057|94159.6|94043.6|50
1647468240000|2022-03-16 22:04:00|94165.5|94049.5|94171.8|94055.8|94176.3|94060.3|94162.4|94046.4|60
1647468250000|2022-03-16 22:04:10|94174|94058.1|94177.3|94061.3|94182.2|94066.2|94165.2|94049.2|49
1647468260000|2022-03-16 22:04:20|94177.7|94061.7|94179.5|94063.5|94182.1|94066.1|94175.4|94059.4|52
1647468270000|2022-03-16 22:04:30|94178.5|94062.5|94179.9|94063.9|94180.4|94064.4|94175.9|94059.9|45
1647468280000|2022-03-16 22:04:40|94179.8|94063.8|94181.7|94065.7|94182.8|94066.8|94175.6|94059.6|44
1647468290000|2022-03-16 22:04:50|94181.2|94065.2|94175.5|94064|94183|94067|94174.9|94061.3|48
1647468300000|2022-03-16 22:05:00|94179.3|94065.6|94174.2|94058.2|94182.3|94069.6|94169.7|94053.7|53
1647468310000|2022-03-16 22:05:10|94173.4|94057.4|94181.9|94065.9|94182|94066|94171.6|94055.6|50
1647468320000|2022-03-16 22:05:20|94182.1|94066.1|94186|94070|94186.4|94070.4|94179.8|94063.8|49
1647468330000|2022-03-16 22:05:30|94185.2|94069.2|94186.5|94070.5|94187.6|94071.6|94181.2|94065.2|49
1647468340000|2022-03-16 22:05:40|94186.9|94070.9|94184.3|94072.8|94187.2|94077.6|94175.4|94063.7|44
1647468350000|2022-03-16 22:05:50|94182.9|94068.9|94187.6|94071.6|94188.5|94072.5|94182.9|94067.4|47
1647468360000|2022-03-16 22:06:00|94187.4|94071.4|94178.7|94069.1|94187.4|94071.4|94177.8|94061.8|50
1647468370000|2022-03-16 22:06:10|94180.4|94065.7|94182.8|94066.8|94184.2|94068.2|94178.1|94064.4|49
1647468380000|2022-03-16 22:06:20|94182.1|94066.1|94183.7|94067.7|94183.7|94067.7|94180.9|94064.9|40
1647468390000|2022-03-16 22:06:30|94182.5|94066.5|94186.9|94070.9|94189.6|94073.6|94173.6|94060.3|51
1647468400000|2022-03-16 22:06:40|94184.7|94068.7|94190|94074|94191.9|94075.9|94181.5|94065.5|50
1647468410000|2022-03-16 22:06:50|94189.7|94073.7|94187.8|94071.8|94192.4|94076.4|94185.4|94069.4|47
1647468420000|2022-03-16 22:07:00|94186.2|94070.2|94193.5|94077.5|94196|94080|94183.3|94067.3|43
1647468430000|2022-03-16 22:07:10|94192.8|94076.8|94194.4|94078.4|94197.3|94081.3|94188.4|94072.4|34
1647468440000|2022-03-16 22:07:20|94194.3|94078.3|94193|94077|94197.3|94081.3|94186.5|94070.5|36
1647468450000|2022-03-16 22:07:30|94192.1|94076.1|94183.7|94075.4|94195.4|94086.7|94180.3|94070.9|26
1647468460000|2022-03-16 22:07:40|94182.4|94075.7|94191.4|94075.4|94194.5|94078.5|94182.4|94071.7|36
1647468470000|2022-03-16 22:07:50|94191.1|94075.1|94199.9|94083.9|94199.9|94086|94185.3|94069.3|48
1647468480000|2022-03-16 22:08:00|94200.3|94085.6|94202.7|94086.7|94202.7|94086.7|94195.6|94079.6|28
1647468490000|2022-03-16 22:08:10|94202.9|94086.9|94203|94087|94205.1|94089.1|94200.9|94084.9|49
1647468500000|2022-03-16 22:08:20|94202.8|94086.8|94205.2|94089.2|94208.4|94092.4|94201.6|94085.6|41
1647468510000|2022-03-16 22:08:30|94204.5|94088.5|94206.5|94090.5|94210.1|94094.1|94203.6|94087.6|38
1647468520000|2022-03-16 22:08:40|94206.4|94090.4|94202.9|94086.9|94206.4|94090.4|94199.7|94083.7|40
1647468530000|2022-03-16 22:08:50|94202.7|94086.7|94207.8|94091.8|94208.8|94092.8|94201.1|94085.1|36
1647468540000|2022-03-16 22:09:00|94207.9|94091.9|94207|94091|94208.3|94092.3|94203.4|94087.4|34
1647468550000|2022-03-16 22:09:10|94206.7|94090.7|94201.2|94085.2|94207.1|94091.1|94201.2|94085.2|30
1647468560000|2022-03-16 22:09:20|94207.3|94091.3|94200.3|94094|94207.9|94106|94196.9|94089|40
1647468570000|2022-03-16 22:09:30|94196.2|94080.2|94211.6|94095.6|94211.6|94095.6|94184|94068|39
1647468580000|2022-03-16 22:09:40|94208.4|94092.9|94207.5|94091.5|94210|94094|94205.1|94089.1|20
1647468590000|2022-03-16 22:09:50|94207.4|94091.4|94203.2|94087.2|94209.6|94093.6|94201.1|94085.1|50
1647468600000|2022-03-16 22:10:00|94203.6|94087.6|94203|94087|94207.3|94094.3|94198.2|94082.2|48
1647468610000|2022-03-16 22:10:10|94204.4|94088.4|94206.7|94090.7|94206.9|94090.9|94202.7|94086.7|22
1647468620000|2022-03-16 22:10:20|94206.8|94090.8|94204.3|94088.3|94208.4|94092.4|94199.6|94083.6|27
1647468630000|2022-03-16 22:10:30|94205|94089|94209.4|94093.4|94209.4|94093.4|94204|94088|31
1647468640000|2022-03-16 22:10:40|94209.1|94093.1|94210.4|94094.4|94211.6|94095.6|94207.4|94091.4|35
1647468650000|2022-03-16 22:10:50|94211.2|94095.2|94215.3|94099.3|94216.8|94100.8|94209.1|94093.1|27
1647468660000|2022-03-16 22:11:00|94215.1|94099.1|94214.1|94099.2|94218.6|94104.1|94213.9|94098.4|15
1647468670000|2022-03-16 22:11:10|94213.3|94097.3|94217.1|94101.1|94221|94105.7|94210.5|94094.5|23
1647468680000|2022-03-16 22:11:20|94210|94094|94203|94117.7|94212.3|94117.7|94203|94092.4|25
1647468690000|2022-03-16 22:11:30|94202.4|94109|94212.5|94101.7|94216.9|94109|94202.4|94096.8|25
1647468700000|2022-03-16 22:11:40|94211.9|94100|94216.6|94100.6|94218.8|94102.8|94211.9|94096.6|24
1647468710000|2022-03-16 22:11:50|94212.3|94104.1|94204.7|94110.6|94216|94119.5|94200.2|94092.3|38
1647468720000|2022-03-16 22:12:00|94213.7|94097.7|94202.2|94101.3|94222.5|94114.2|94202.1|94096.5|34
1647468730000|2022-03-16 22:12:10|94201.3|94085.3|94217.1|94112.7|94222.4|94122|94201.3|94085.3|38
1647468740000|2022-03-16 22:12:20|94213.9|94106.8|94216.8|94100.8|94223.3|94107.3|94213.3|94097.3|28
1647468750000|2022-03-16 22:12:30|94216.6|94100.6|94222|94106|94225.3|94110|94216.1|94100.1|38
1647468760000|2022-03-16 22:12:40|94222.2|94106.2|94220.8|94104.8|94225|94112.9|94220.2|94104.2|27
1647468770000|2022-03-16 22:12:50|94219.7|94113.6|94223.1|94107.1|94226|94113.6|94219.7|94106|21
1647468780000|2022-03-16 22:13:00|94224.6|94108.6|94221.8|94105.8|94226.2|94110.2|94221.7|94105.7|25
1647468790000|2022-03-16 22:13:10|94214.3|94098.3|94217.5|94101.5|94222.5|94115.6|94214.3|94098.3|20
1647468800000|2022-03-16 22:13:20|94218.5|94102.5|94220.4|94104.4|94221.8|94105.8|94213.4|94097.4|28
1647468810000|2022-03-16 22:13:30|94219.2|94103.2|94229.6|94113.6|94232.2|94116.2|94218.6|94102.6|32
1647468820000|2022-03-16 22:13:40|94222.5|94106.5|94225|94109|94225|94109|94218|94102|23
1647468830000|2022-03-16 22:13:50|94224.8|94108.8|94230.8|94114.8|94239.2|94123.2|94222|94106|24
1647468840000|2022-03-16 22:14:00|94231.1|94115.1|94222.7|94106.7|94231.8|94118.9|94221.3|94105.3|26
1647468850000|2022-03-16 22:14:10|94224.1|94108.1|94232.2|94116.2|94232.6|94116.6|94224.1|94108.1|39
1647468860000|2022-03-16 22:14:20|94231.9|94115.9|94234.2|94118.2|94239|94123|94230.9|94114.9|28
1647468870000|2022-03-16 22:14:30|94234.6|94118.6|94231.8|94115.8|94234.6|94118.6|94229.7|94113.7|47
1647468880000|2022-03-16 22:14:40|94231.6|94115.6|94231|94115|94234.1|94118.1|94228.4|94112.4|36
1647468890000|2022-03-16 22:14:50|94229.8|94113.8|94230.8|94114.8|94235.4|94119.4|94228.1|94112.1|39
1647468900000|2022-03-16 22:15:00|94229|94113|94233.5|94117.5|94236.3|94120.3|94225.7|94109.7|31
1647468910000|2022-03-16 22:15:10|94234.3|94118.3|94231.2|94122.2|94238.2|94122.2|94230.9|94114.9|25
1647468920000|2022-03-16 22:15:20|94233.1|94118.8|94229.3|94118|94233.9|94118.8|94227.6|94114|36
1647468930000|2022-03-16 22:15:30|94228.6|94119.1|94224.9|94129.6|94231.6|94134.2|94214.9|94113|29
1647468940000|2022-03-16 22:15:40|94225|94129.5|94233.7|94117.7|94236.8|94129.5|94220.6|94104.6|39
1647468950000|2022-03-16 22:15:50|94230.9|94123.8|94234.9|94118.9|94240.3|94131.2|94228.6|94112.6|49
1647468960000|2022-03-16 22:16:00|94237.9|94121.9|94238.9|94122.9|94241.6|94125.6|94235.3|94119.3|35
1647468970000|2022-03-16 22:16:10|94240.4|94124.4|94240.4|94124.4|94241.9|94125.9|94238.7|94122.7|25
1647468980000|2022-03-16 22:16:20|94239.9|94123.9|94235.6|94128.1|94239.9|94128.2|94231.7|94119.7|36
1647468990000|2022-03-16 22:16:30|94235.2|94127.6|94237.5|94121.7|94238.3|94127.6|94233.8|94117.8|45
1647469000000|2022-03-16 22:16:40|94237.6|94121.8|94238.6|94122.6|94240.1|94124.1|94234.6|94118.6|37
1647469010000|2022-03-16 22:16:50|94236.8|94127.2|94230.6|94114.6|94236.8|94127.2|94229.7|94113.7|45
1647469020000|2022-03-16 22:17:00|94231.1|94115.1|94230.9|94114.9|94233.2|94117.2|94226.2|94110.2|35
1647469030000|2022-03-16 22:17:10|94230.5|94114.5|94228|94129.4|94236.3|94129.4|94228|94112.2|39
1647469040000|2022-03-16 22:17:20|94229.1|94126.9|94235.7|94119.7|94238.2|94133.9|94226.4|94116.7|42
1647469050000|2022-03-16 22:17:30|94234.9|94118.9|94237.8|94124|94241.1|94129.4|94233.7|94117.7|35
1647469060000|2022-03-16 22:17:40|94237.9|94124.4|94234.6|94118.6|94238.9|94124.4|94231.6|94117.5|36
1647469070000|2022-03-16 22:17:50|94234|94118|94235.4|94119.4|94238.2|94127.3|94232.2|94116.2|13
1647469080000|2022-03-16 22:18:00|94236.1|94120.1|94225.4|94120.3|94239.7|94148|94223.9|94114.2|39
1647469090000|2022-03-16 22:18:10|94231.7|94129.1|94268.4|94152.4|94270.5|94154.5|94231.7|94117.7|36
1647469100000|2022-03-16 22:18:20|94266.5|94150.5|94258.9|94163.3|94270.7|94173.1|94258.9|94150.5|33
1647469110000|2022-03-16 22:18:30|94258.5|94162.9|94266.2|94150.2|94271.9|94162.9|94258.5|94149.4|14
1647469120000|2022-03-16 22:18:40|94265.5|94149.5|94269.4|94154.9|94269.9|94155.9|94265.5|94149.5|21
1647469130000|2022-03-16 22:18:50|94269.1|94153.4|94272.2|94158.4|94273|94158.4|94267.9|94151.9|27
1647469140000|2022-03-16 22:19:00|94272.3|94158.5|94272.8|94156.8|94276.6|94160.6|94270.9|94154.9|20
1647469150000|2022-03-16 22:19:10|94271.6|94155.6|94272.2|94156.2|94273.9|94157.9|94266.7|94150.7|20
1647469160000|2022-03-16 22:19:20|94272.1|94156.1|94272.6|94156.6|94274.7|94158.7|94272|94156|14
1647469170000|2022-03-16 22:19:30|94272.1|94156.1|94274.2|94158.2|94275.1|94159.1|94271.7|94155.7|15
1647469180000|2022-03-16 22:19:40|94274.1|94158.1|94272.7|94157.1|94274.1|94158.1|94271.5|94156.2|16
1647469190000|2022-03-16 22:19:50|94267.1|94151.1|94277.1|94162.1|94277.6|94168.5|94267.1|94151.1|23
1647469200000|2022-03-16 22:20:00|94276.9|94160.9|94270.5|94154.5|94279.5|94163.5|94270.5|94154.5|10
1647469210000|2022-03-16 22:20:10|94270.9|94154.9|94274.1|94158.1|94276.2|94160.2|94270.9|94154.9|9
1647469220000|2022-03-16 22:20:20|94273.7|94157.7|94276.6|94160.6|94277.2|94161.2|94273.7|94157.7|7
1647469230000|2022-03-16 22:20:30|94279|94163|94278.2|94169.3|94280.9|94181.5|94262.7|94156.7|16
1647469240000|2022-03-16 22:20:40|94280.7|94164.7|94265.1|94193.4|94286.2|94193.8|94264.8|94164|15
1647469250000|2022-03-16 22:20:50|94282.6|94166.6|94281.2|94171.9|94286|94171.9|94280.2|94164.2|10
1647469260000|2022-03-16 22:21:00|94282.6|94166.6|94279.7|94163.7|94283.6|94167.6|94273|94157|9
1647469270000|2022-03-16 22:21:10|94279.4|94163.4|94284.6|94168.6|94284.6|94168.6|94279|94163|9
1647469280000|2022-03-16 22:21:20|94284.2|94168.2|94282.2|94166.2|94284.2|94168.2|94281.4|94165.4|20
1647469290000|2022-03-16 22:21:30|94282.1|94166.1|94289.6|94173.6|94290.4|94174.4|94282.1|94166.1|20
1647469300000|2022-03-16 22:21:40|94288.5|94172.5|94302.8|94191.6|94304.9|94196.9|94281.1|94172.5|36
1647469310000|2022-03-16 22:21:50|94303.7|94187.7|94297|94202.5|94312|94215.3|94295|94187.7|27
1647469320000|2022-03-16 22:22:00|94301|94198.1|94316.3|94200.3|94319.5|94206.8|94301|94196.1|41
1647469330000|2022-03-16 22:22:10|94316.9|94200.9|94318.5|94202.5|94319.4|94203.4|94315.8|94199.8|31
1647469340000|2022-03-16 22:22:20|94318.6|94202.6|94318.8|94234.5|94335.9|94234.5|94318.1|94202.1|30
1647469350000|2022-03-16 22:22:30|94318.3|94235.9|94331.6|94215.6|94333.1|94243.9|94317.3|94214.5|23
1647469360000|2022-03-16 22:22:40|94330.8|94218.6|94332.3|94216.3|94339|94224.3|94330.4|94214.4|32
1647469370000|2022-03-16 22:22:50|94332.2|94216.2|94344.9|94228.9|94350.4|94238|94329.2|94213.2|39
1647469380000|2022-03-16 22:23:00|94345|94229|94349.8|94233.8|94350.7|94234.7|94343.3|94227.3|44
1647469390000|2022-03-16 22:23:10|94349.7|94233.7|94353.1|94237.1|94355.3|94239.3|94348.5|94232.5|31
1647469400000|2022-03-16 22:23:20|94354.2|94238.2|94350|94234|94355.5|94239.5|94348.9|94232.9|19
1647469410000|2022-03-16 22:23:30|94347.6|94231.6|94341.9|94236|94351|94236|94341.9|94225.9|27
1647469420000|2022-03-16 22:23:40|94333.5|94243.9|94347.4|94231.4|94347.9|94243.9|94333.5|94228.3|27
1647469430000|2022-03-16 22:23:50|94346.8|94230.8|94361|94245|94362.2|94246.2|94342.7|94226.7|35
1647469440000|2022-03-16 22:24:00|94359.8|94243.8|94364.6|94248.6|94366.4|94250.4|94356|94240|32
1647469450000|2022-03-16 22:24:10|94363.3|94247.3|94368.1|94252.1|94377.3|94261.3|94362.1|94246.1|38
1647469460000|2022-03-16 22:24:20|94366.8|94250.8|94358|94242|94366.8|94250.8|94358|94242|20
1647469470000|2022-03-16 22:24:30|94359.9|94243.9|94361.3|94245.3|94367.3|94251.3|94357.6|94241.6|28
1647469480000|2022-03-16 22:24:40|94362.1|94246.1|94359.4|94243.4|94362.1|94246.1|94358.1|94242.1|6
1647469490000|2022-03-16 22:24:50|94358.9|94242.9|94328.3|94212.3|94360.5|94244.5|94317|94212.3|31
1647469500000|2022-03-16 22:25:00|94328.7|94212.7|94340.3|94224.3|94351.4|94235.4|94323.2|94212.7|34
1647469510000|2022-03-16 22:25:10|94339.5|94223.5|94339.3|94223.3|94339.8|94223.8|94335.3|94219.3|24
1647469520000|2022-03-16 22:25:20|94340.4|94224.4|94341.3|94225.3|94343.2|94227.2|94340.1|94224.1|30
1647469530000|2022-03-16 22:25:30|94341.4|94225.4|94345|94229|94345.8|94229.8|94338.5|94222.5|29
1647469540000|2022-03-16 22:25:40|94346.6|94230.6|94336.8|94220.8|94347.1|94231.1|94336.8|94220.8|17
1647469550000|2022-03-16 22:25:50|94336.6|94220.6|94342.3|94226.3|94345.2|94229.2|94336.6|94220.6|20
1647469560000|2022-03-16 22:26:00|94343|94227|94343.7|94227.7|94343.7|94227.7|94340.7|94224.7|14
1647469570000|2022-03-16 22:26:10|94344.6|94228.6|94311.8|94210.2|94344.6|94228.6|94302|94202.4|34
1647469580000|2022-03-16 22:26:20|94312.2|94210.3|94320.3|94206|94320.3|94210.3|94312.2|94200.8|24
1647469590000|2022-03-16 22:26:30|94320.6|94204.6|94319.3|94204.5|94321.3|94205.3|94319.3|94203.9|18
1647469600000|2022-03-16 22:26:40|94319.6|94203.6|94311|94215.8|94320.9|94215.8|94311|94200.5|25
1647469610000|2022-03-16 22:26:50|94313.4|94217|94305.1|94189.1|94322.3|94217|94305.1|94189.1|39
1647469620000|2022-03-16 22:27:00|94306|94190|94305.4|94189.4|94310.6|94196.3|94305.4|94189.4|23
1647469630000|2022-03-16 22:27:10|94305.2|94189.2|94308.1|94192.1|94313|94197|94304.4|94188.4|23
1647469640000|2022-03-16 22:27:20|94306.9|94190.9|94310.1|94194.1|94311.1|94195.1|94304.7|94188.7|21
1647469650000|2022-03-16 22:27:30|94308.6|94192.6|94308.4|94192.4|94310.1|94194.1|94308.4|94192.4|9
1647469660000|2022-03-16 22:27:40|94309.1|94193.1|94306.3|94190.3|94314.8|94198.8|94305.5|94189.5|14
1647469670000|2022-03-16 22:27:50|94309.6|94193.6|94304.7|94188.7|94309.6|94193.6|94302.2|94186.2|24
1647469680000|2022-03-16 22:28:00|94303.3|94187.3|94301.9|94185.9|94306.8|94190.8|94301.9|94185.9|29
1647469690000|2022-03-16 22:28:10|94302|94186|94278.5|94186.4|94302|94187.9|94276.9|94169|27
1647469700000|2022-03-16 22:28:20|94280|94186.5|94291.5|94175.5|94292.7|94189|94277.6|94172.5|21
1647469710000|2022-03-16 22:28:30|94292.4|94176.4|94294.2|94178.2|94295.7|94179.7|94291.7|94175.7|18
1647469720000|2022-03-16 22:28:40|94294.8|94178.8|94297|94181|94297.2|94181.2|94294|94178|23
1647469730000|2022-03-16 22:28:50|94298|94182|94291.2|94175.2|94298.5|94188.3|94288.2|94172.2|21
1647469740000|2022-03-16 22:29:00|94291.5|94175.5|94287.1|94171.1|94291.5|94175.5|94281.5|94165.5|24
1647469750000|2022-03-16 22:29:10|94285.4|94169.4|94285.9|94169.9|94292.6|94176.6|94285.3|94169.3|24
1647469760000|2022-03-16 22:29:20|94284.9|94168.9|94286.2|94170.2|94287.6|94171.6|94284.9|94168.9|11
1647469770000|2022-03-16 22:29:30|94291.2|94175.2|94286.7|94170.7|94294.5|94178.5|94286.1|94170.1|18
1647469780000|2022-03-16 22:29:40|94287.1|94171.1|94293.2|94177.2|94296.4|94180.6|94286.5|94170.5|38
1647469790000|2022-03-16 22:29:50|94292.4|94176.4|94268.4|94157.2|94292.4|94181.9|94264.2|94153.4|31
1647469800000|2022-03-16 22:30:00|94270.1|94154.1|94273.9|94157.9|94273.9|94162.2|94266.8|94152.2|30
1647469810000|2022-03-16 22:30:10|94272.6|94158.3|94272.7|94156.7|94273.9|94158.3|94272.6|94156.6|10
1647469820000|2022-03-16 22:30:20|94272.4|94156.4|94262.7|94172.3|94275.7|94172.3|94262.7|94156.3|17
1647469830000|2022-03-16 22:30:30|94263|94171.3|94278.4|94162.4|94278.5|94176.3|94258.5|94157.9|42
1647469840000|2022-03-16 22:30:40|94276.8|94160.8|94271.7|94155.7|94281.3|94165.3|94271.2|94155.2|28
1647469850000|2022-03-16 22:30:50|94276.1|94160.1|94269.9|94153.9|94276.1|94160.1|94269.7|94153.7|35
1647469860000|2022-03-16 22:31:00|94269.8|94153.8|94269.8|94153.8|94272|94156|94269.3|94153.3|33
1647469870000|2022-03-16 22:31:10|94275|94159|94272.1|94156.1|94275|94159|94268.6|94152.6|25
1647469880000|2022-03-16 22:31:20|94268.8|94152.8|94267.9|94151.9|94268.8|94152.8|94265.8|94149.8|19
1647469890000|2022-03-16 22:31:30|94280.5|94164.5|94284.4|94168.4|94284.7|94168.7|94274.8|94158.8|22
1647469900000|2022-03-16 22:31:40|94284.3|94168.3|94295.3|94179.3|94295.3|94179.3|94272.9|94156.9|27
1647469910000|2022-03-16 22:31:50|94287.7|94171.7|94296.6|94180.6|94298.5|94183.9|94281.9|94171.7|21
1647469920000|2022-03-16 22:32:00|94298.5|94182.5|94300.6|94184.6|94300.6|94184.6|94293.7|94177.7|19
1647469930000|2022-03-16 22:32:10|94301.3|94185.3|94305.4|94189.4|94306.3|94190.3|94300.2|94184.2|29
1647469940000|2022-03-16 22:32:20|94307.7|94191.7|94292.1|94176.1|94307.7|94191.7|94291.8|94175.8|29
1647469950000|2022-03-16 22:32:30|94288.3|94180.2|94294.4|94178.4|94296.2|94182|94288.2|94175.2|30
1647469960000|2022-03-16 22:32:40|94294.2|94178.2|94292.2|94176.2|94298.1|94182.1|94290.1|94174.1|23
1647469970000|2022-03-16 22:32:50|94291.6|94175.6|94293.3|94177.3|94296|94180|94288.7|94172.7|38
1647469980000|2022-03-16 22:33:00|94294.2|94178.2|94293.6|94177.6|94296.3|94180.3|94289.4|94173.4|37
1647469990000|2022-03-16 22:33:10|94293.7|94177.7|94304.4|94188.4|94304.9|94188.9|94293.3|94177.3|25
1647470000000|2022-03-16 22:33:20|94304.3|94188.3|94301.7|94185.7|94306.5|94190.5|94300.8|94184.8|28
1647470010000|2022-03-16 22:33:30|94301.9|94185.9|94303.2|94187.2|94306.6|94190.6|94299.3|94183.3|30
1647470020000|2022-03-16 22:33:40|94303.6|94187.6|94314.4|94198.4|94314.4|94198.4|94302.7|94186.7|25
1647470030000|2022-03-16 22:33:50|94313.8|94197.8|94319|94203|94319.2|94203.6|94313.7|94197.7|27
1647470040000|2022-03-16 22:34:00|94319.3|94203.3|94318.7|94202.7|94325|94209|94318.2|94202.2|20
1647470050000|2022-03-16 22:34:10|94318.6|94202.6|94326.1|94210.1|94326.1|94210.1|94318.6|94202.6|24
1647470060000|2022-03-16 22:34:20|94321.7|94209.5|94322.7|94206.7|94328.5|94212.5|94321.7|94206.4|16
1647470070000|2022-03-16 22:34:30|94322.6|94206.6|94322.5|94206.5|94322.6|94206.6|94317.8|94201.8|24
1647470080000|2022-03-16 22:34:40|94321.4|94205.4|94327.8|94211.8|94327.8|94211.8|94320.8|94204.8|19
1647470090000|2022-03-16 22:34:50|94326.3|94210.3|94316.7|94202.1|94327.2|94211.2|94316.7|94202.1|17
1647470100000|2022-03-16 22:35:00|94316.8|94202.2|94301.4|94185.4|94316.8|94202.2|94301.4|94185.4|19
1647470110000|2022-03-16 22:35:10|94300|94184|94296.5|94180.5|94300.5|94184.5|94294.2|94178.2|31
1647470120000|2022-03-16 22:35:20|94296.6|94180.6|94295.9|94179.9|94298.3|94182.3|94295.9|94179.9|10
1647470130000|2022-03-16 22:35:30|94297.3|94181.3|94297.5|94181.5|94298.2|94182.7|94295.8|94179.9|26
1647470140000|2022-03-16 22:35:40|94297.8|94181.8|94295.6|94179.6|94297.8|94181.8|94294|94178|29
1647470150000|2022-03-16 22:35:50|94294|94181.8|94292.7|94176.7|94295.1|94188.5|94287.2|94171.2|34
1647470160000|2022-03-16 22:36:00|94293.9|94177.9|94301|94185|94303.7|94192.4|94290.6|94175.5|35
1647470170000|2022-03-16 22:36:10|94302.1|94186.1|94323.1|94207.1|94329.3|94213.3|94299.9|94183.9|42
1647470180000|2022-03-16 22:36:20|94321.2|94205.2|94328.8|94212.8|94328.8|94212.8|94319.5|94203.5|26
1647470190000|2022-03-16 22:36:30|94327.2|94211.2|94323.8|94207.8|94330.3|94214.3|94322.7|94206.7|15
1647470200000|2022-03-16 22:36:40|94323.7|94207.7|94331.7|94215.7|94334.4|94218.4|94321.9|94205.9|19
1647470210000|2022-03-16 22:36:50|94330|94214|94329.9|94213.9|94335.8|94219.8|94326|94210|25
1647470220000|2022-03-16 22:37:00|94331.5|94215.5|94325.8|94209.8|94334.1|94218.1|94325.8|94209.8|23
1647470230000|2022-03-16 22:37:10|94326.7|94210.7|94334.9|94218.9|94334.9|94218.9|94325.9|94209.9|21
1647470240000|2022-03-16 22:37:20|94335|94219|94334.2|94218.2|94335.4|94219.4|94332.4|94216.4|25
1647470250000|2022-03-16 22:37:30|94335.9|94219.9|94335.7|94219.7|94347.6|94231.6|94335|94219|38
1647470260000|2022-03-16 22:37:40|94336.6|94220.6|94344.3|94228.3|94344.3|94228.3|94335.8|94219.8|26
1647470270000|2022-03-16 22:37:50|94344|94228|94349.1|94233.1|94349.1|94233.1|94343.1|94227.1|20
1647470280000|2022-03-16 22:38:00|94349|94233|94352.6|94236.6|94352.6|94236.6|94348.1|94232.1|38
1647470290000|2022-03-16 22:38:10|94350.6|94234.6|94349.9|94233.9|94352.2|94236.2|94347.3|94231.3|17
1647470300000|2022-03-16 22:38:20|94349.8|94233.8|94346.7|94230.7|94353.8|94237.8|94346.6|94230.6|18
1647470310000|2022-03-16 22:38:30|94349.5|94233.5|94351|94235|94352.8|94236.8|94349.5|94233.5|9
1647470320000|2022-03-16 22:38:40|94351.3|94235.3|94351.2|94235.2|94353.4|94237.4|94348.7|94232.7|21
1647470330000|2022-03-16 22:38:50|94350.9|94234.9|94348.9|94232.9|94352.2|94236.2|94347.1|94231.1|24
1647470340000|2022-03-16 22:39:00|94349.7|94233.7|94345.2|94229.2|94352.7|94236.7|94345.2|94229.2|46
1647470350000|2022-03-16 22:39:10|94355.8|94239.8|94348.1|94232.1|94356|94240|94342|94226|41
1647470360000|2022-03-16 22:39:20|94348.6|94232.6|94325.6|94209.6|94352.2|94236.2|94324.1|94208.1|60
1647470370000|2022-03-16 22:39:30|94324.6|94208.6|94322.7|94206.7|94325.7|94209.7|94320.6|94204.6|41
1647470380000|2022-03-16 22:39:40|94322.4|94206.4|94332.4|94216.4|94338|94222|94320.9|94204.9|49
1647470390000|2022-03-16 22:39:50|94332|94216|94332.5|94216.5|94337.5|94221.5|94322.9|94206.9|53
1647470400000|2022-03-16 22:40:00|94332.8|94216.8|94331.9|94215.9|94333.3|94217.3|94329.1|94213.1|44
1647470410000|2022-03-16 22:40:10|94332.1|94216.1|94321.6|94205.6|94332.1|94216.1|94321.6|94205.6|43
1647470420000|2022-03-16 22:40:20|94321.5|94205.5|94323.3|94207.3|94326.6|94210.6|94321.5|94205.5|42
1647470430000|2022-03-16 22:40:30|94322.1|94206.1|94318.2|94202.2|94328.6|94212.6|94318.2|94202.2|49
1647470440000|2022-03-16 22:40:40|94318|94202|94316.1|94200.1|94318.9|94202.9|94316.1|94200.1|56
1647470450000|2022-03-16 22:40:50|94316.6|94200.6|94305.6|94189.6|94320.4|94204.4|94304.7|94188.7|56
1647470460000|2022-03-16 22:41:00|94309.1|94193.1|94310.2|94194.2|94311.3|94195.3|94306.1|94190.1|53
1647470470000|2022-03-16 22:41:10|94309.3|94193.3|94312.9|94196.9|94315.1|94199.1|94305.9|94189.9|54
1647470480000|2022-03-16 22:41:20|94312.8|94196.8|94321|94209|94325.1|94209.1|94309.1|94193.1|58
1647470490000|2022-03-16 22:41:30|94320.5|94208.7|94324.3|94208.3|94328.6|94212.6|94318.5|94204.4|54
1647470500000|2022-03-16 22:41:40|94324.7|94208.7|94328.4|94212.4|94328.4|94212.4|94322.4|94206.4|49
1647470510000|2022-03-16 22:41:50|94328.3|94212.3|94323.3|94207.3|94328.6|94212.6|94322.7|94206.7|41
1647470520000|2022-03-16 22:42:00|94323.9|94207.9|94323.2|94207.2|94324.1|94208.1|94322.4|94206.4|44
1647470530000|2022-03-16 22:42:10|94323.3|94207.3|94321.7|94205.7|94323.7|94207.7|94320|94204|44
1647470540000|2022-03-16 22:42:20|94321.3|94205.3|94334.1|94218.1|94334.5|94218.5|94316.3|94200.3|59
1647470550000|2022-03-16 22:42:30|94334.7|94218.7|94344.8|94228.8|94346|94230.8|94334.7|94218.7|56
1647470560000|2022-03-16 22:42:40|94344.4|94228.4|94345.6|94229.6|94348.2|94233.4|94343.5|94227.5|47
1647470570000|2022-03-16 22:42:50|94345|94229|94347.6|94231.6|94347.7|94231.7|94343.8|94227.8|54
1647470580000|2022-03-16 22:43:00|94347.1|94231.1|94336.5|94243.7|94349.5|94244.9|94332.8|94227.1|63
1647470590000|2022-03-16 22:43:10|94341.5|94237.8|94345.4|94229.4|94346.9|94241.2|94337.8|94229.2|39
1647470600000|2022-03-16 22:43:20|94345|94229|94344.5|94228.5|94347|94231|94339.7|94223.7|36
1647470610000|2022-03-16 22:43:30|94344.9|94228.9|94347|94231|94347.6|94231.6|94343.2|94227.2|33
1647470620000|2022-03-16 22:43:40|94347.2|94231.2|94349.4|94233.4|94351.4|94235.4|94347.2|94231.2|31
1647470630000|2022-03-16 22:43:50|94349.7|94233.7|94350.5|94234.5|94352.1|94236.1|94346.9|94231.4|37
1647470640000|2022-03-16 22:44:00|94351.1|94235.1|94353.7|94237.7|94358.4|94248.1|94346.5|94231.7|41
1647470650000|2022-03-16 22:44:10|94354.1|94238.1|94352.3|94236.3|94357.3|94241.3|94348.4|94236.3|37
1647470660000|2022-03-16 22:44:20|94352.9|94236.9|94364.8|94248.8|94364.8|94248.8|94352.9|94236.9|32
1647470670000|2022-03-16 22:44:30|94364.7|94248.7|94364.8|94248.8|94364.8|94248.8|94363|94247|35
1647470680000|2022-03-16 22:44:40|94365|94249|94370.1|94254.1|94370.7|94254.7|94363.3|94247.3|35
1647470690000|2022-03-16 22:44:50|94370.3|94254.3|94369.8|94253.8|94370.6|94254.6|94368.7|94252.7|30
1647470700000|2022-03-16 22:45:00|94369.6|94253.6|94370.5|94254.5|94371.7|94255.7|94367|94251|36
1647470710000|2022-03-16 22:45:10|94370.1|94254.1|94346.1|94230.1|94372.9|94256.9|94345.5|94229.5|46
1647470720000|2022-03-16 22:45:20|94347|94231|94333|94232.6|94347|94240.4|94326.9|94225.7|52
1647470730000|2022-03-16 22:45:30|94329.8|94234|94338.3|94228.8|94343.8|94234|94329.1|94223.2|46
1647470740000|2022-03-16 22:45:40|94339.1|94227.6|94337.6|94224.1|94340.6|94227.6|94335.7|94222.1|43
1647470750000|2022-03-16 22:45:50|94336.6|94220.6|94335.8|94227.8|94340.2|94231.4|94330.7|94220.5|47
1647470760000|2022-03-16 22:46:00|94335.4|94221.9|94339.6|94223.6|94341.1|94229.6|94335.4|94221.6|44
1647470770000|2022-03-16 22:46:10|94339.3|94225.1|94337.6|94221.6|94340.8|94225.1|94334.8|94218.8|26
1647470780000|2022-03-16 22:46:20|94336.7|94220.7|94342.3|94226.3|94342.3|94228.6|94336.1|94220.1|42
1647470790000|2022-03-16 22:46:30|94343.7|94227.7|94348.1|94232.1|94348.1|94232.1|94340.6|94224.6|35
1647470800000|2022-03-16 22:46:40|94347.6|94231.6|94348.4|94232.4|94348.9|94235.4|94342.1|94230|29
1647470810000|2022-03-16 22:46:50|94338.8|94241.1|94346.5|94232.9|94349.1|94246|94336.5|94229.8|34
1647470820000|2022-03-16 22:47:00|94347|94231|94343.2|94227.2|94347.9|94231.9|94343.2|94227.2|28
1647470830000|2022-03-16 22:47:10|94344.4|94228.4|94343.6|94227.6|94345.9|94229.9|94342.5|94226.5|19
1647470840000|2022-03-16 22:47:20|94343|94227|94345.5|94232.4|94346.7|94232.4|94343|94227|27
1647470850000|2022-03-16 22:47:30|94346.3|94230.3|94352.2|94242.3|94355.6|94244.9|94345|94229|43
1647470860000|2022-03-16 22:47:40|94351.6|94237|94354.6|94238.6|94355.3|94239.3|94351|94236.4|27
1647470870000|2022-03-16 22:47:50|94353.9|94237.9|94352.9|94239.2|94355|94239.2|94352.1|94236.2|40
1647470880000|2022-03-16 22:48:00|94353.4|94239|94349.5|94233.5|94353.4|94239|94346.8|94230.8|24
1647470890000|2022-03-16 22:48:10|94349.2|94233.2|94353.8|94237.8|94354.7|94238.7|94348|94232|37
1647470900000|2022-03-16 22:48:20|94353.4|94237.4|94354.3|94238.3|94355.6|94239.6|94352.5|94236.5|39
1647470910000|2022-03-16 22:48:30|94354.1|94238.1|94346.6|94230.6|94354.8|94238.8|94343.1|94230|53
1647470920000|2022-03-16 22:48:40|94346.4|94230.4|94344.4|94228.4|94346.9|94236.8|94340.9|94227.4|42
1647470930000|2022-03-16 22:48:50|94344.5|94228.5|94342.7|94226.7|94348.2|94235.3|94341|94225|36
1647470940000|2022-03-16 22:49:00|94343.9|94227.9|94346.5|94230.5|94346.5|94232.1|94343.5|94227.5|38
1647470950000|2022-03-16 22:49:10|94345.1|94229.1|94346.8|94237.6|94351.7|94240.8|94344.3|94228.3|35
1647470960000|2022-03-16 22:49:20|94347.7|94236.4|94331.4|94247.9|94351.5|94248.9|94331.4|94231.9|29
1647470970000|2022-03-16 22:49:30|94333.6|94245.8|94344.1|94229.2|94350.2|94246.3|94324.8|94227|26
1647470980000|2022-03-16 22:49:40|94343.6|94228.4|94345.2|94229.2|94347.5|94231.5|94343.6|94228.4|32
1647470990000|2022-03-16 22:49:50|94345.9|94229.9|94355.1|94245.9|94359.4|94249.3|94345.9|94229.9|43
1647471000000|2022-03-16 22:50:00|94354.7|94245.8|94372.4|94256.4|94372.4|94256.4|94354.6|94240.5|40
1647471010000|2022-03-16 22:50:10|94371.8|94255.8|94368.1|94252.1|94375|94259|94366.7|94251.9|33
1647471020000|2022-03-16 22:50:20|94367.5|94253.4|94365.3|94250.6|94369|94253.4|94364.6|94248.6|43
1647471030000|2022-03-16 22:50:30|94365.4|94249.4|94336.3|94239|94365.4|94249.4|94332.2|94229.1|49
1647471040000|2022-03-16 22:50:40|94337.3|94237.3|94336.1|94240.2|94340.8|94242.4|94333|94233.8|41
1647471050000|2022-03-16 22:50:50|94335.5|94240.1|94336.7|94238.3|94341.1|94241.8|94334.6|94234.1|27
1647471060000|2022-03-16 22:51:00|94334.5|94241.6|94336.7|94244.1|94340.8|94245.5|94332.9|94241.2|42
1647471070000|2022-03-16 22:51:10|94338.3|94245.3|94336.8|94241.6|94346.7|94247.9|94334.8|94232.3|42
1647471080000|2022-03-16 22:51:20|94335.5|94238.3|94340.5|94224.5|94340.5|94247|94329.8|94224.5|40
1647471090000|2022-03-16 22:51:30|94340.1|94224.1|94342.8|94229.4|94344.5|94236.2|94340.1|94224.1|39
1647471100000|2022-03-16 22:51:40|94341.9|94237.3|94350.3|94238.1|94351.8|94244|94337.8|94231.8|42
1647471110000|2022-03-16 22:51:50|94347.3|94240.2|94337.9|94251.8|94350.4|94251.8|94337.9|94236.6|44
1647471120000|2022-03-16 22:52:00|94337.4|94252.8|94338.5|94247|94344.2|94254.2|94334.3|94246.5|46
1647471130000|2022-03-16 22:52:10|94341|94244.6|94340.7|94247|94341.9|94254.2|94333.7|94243|42
1647471140000|2022-03-16 22:52:20|94340.1|94240.7|94341.3|94239.6|94347.1|94249.9|94333.8|94228.2|34
1647471150000|2022-03-16 22:52:30|94340.8|94242.1|94357.4|94245.3|94357.4|94253.6|94329.9|94238.5|42
1647471160000|2022-03-16 22:52:40|94357.3|94245.2|94347.2|94235.3|94358.8|94249.4|94346.7|94235|50
1647471170000|2022-03-16 22:52:50|94346.5|94236.1|94339.9|94236.1|94349|94238.2|94335.2|94231.1|60
1647471180000|2022-03-16 22:53:00|94338.5|94237.1|94342.3|94231.6|94346.7|94243|94335.6|94230.1|39
1647471190000|2022-03-16 22:53:10|94336.2|94233.5|94340.9|94224.9|94340.9|94241|94328.3|94224.9|39
1647471200000|2022-03-16 22:53:20|94339.6|94223.6|94342.4|94240|94343|94240|94334.5|94223.6|43
1647471210000|2022-03-16 22:53:30|94342.2|94239.9|94337.2|94247|94345.5|94247|94334|94237.2|44
1647471220000|2022-03-16 22:53:40|94335.3|94242.7|94342.5|94233.6|94348.4|94246.1|94334.1|94233.6|30
1647471230000|2022-03-16 22:53:50|94345.6|94238.9|94330.7|94241.5|94345.6|94251.7|94328.5|94236.6|46
1647471240000|2022-03-16 22:54:00|94330.6|94243.3|94334.6|94224.6|94344.6|94243.3|94329.8|94220.5|52
1647471250000|2022-03-16 22:54:10|94334|94227.6|94331.5|94224.7|94334.3|94235.5|94324.2|94216.3|52
1647471260000|2022-03-16 22:54:20|94329.6|94227.8|94328.1|94227.7|94329.6|94229.7|94325.5|94226.6|49
1647471270000|2022-03-16 22:54:30|94328|94227.6|94323.9|94237.2|94329.3|94240.1|94322.7|94226.7|39
1647471280000|2022-03-16 22:54:40|94323.6|94237.1|94319.5|94225.8|94330.2|94237.2|94319.5|94224|34
1647471290000|2022-03-16 22:54:50|94326.8|94234.5|94331.3|94215.3|94335.2|94239|94316.1|94213.5|60
1647471300000|2022-03-16 22:55:00|94330|94215.5|94321.7|94210.7|94330.8|94231.5|94310.8|94210.7|62
1647471310000|2022-03-16 22:55:10|94318.9|94209.9|94323.6|94207.6|94331.9|94215.9|94317.3|94206|34
1647471320000|2022-03-16 22:55:20|94323.4|94207.4|94313.1|94209.6|94324.1|94214.3|94313.1|94205.2|54
1647471330000|2022-03-16 22:55:30|94314.6|94207.6|94318.6|94204.9|94319.5|94208.1|94312.8|94201.3|51
1647471340000|2022-03-16 22:55:40|94319.4|94203.6|94323.1|94207.1|94323.1|94207.6|94315.6|94203.6|45
1647471350000|2022-03-16 22:55:50|94322.1|94206.1|94312|94217.3|94323.2|94217.3|94307.5|94205.1|20
1647471360000|2022-03-16 22:56:00|94310.1|94220.3|94324.3|94208.3|94324.7|94220.5|94310.1|94204.7|41
1647471370000|2022-03-16 22:56:10|94323.9|94207.9|94325.2|94209.3|94326|94211.5|94321.1|94207.6|21
1647471380000|2022-03-16 22:56:20|94318.3|94218.9|94319.7|94220.7|94323.1|94220.7|94315.7|94216|23
1647471390000|2022-03-16 22:56:30|94323|94216.1|94339.2|94223.2|94340.8|94224.8|94311.1|94216|19
1647471400000|2022-03-16 22:56:40|94338.1|94225.3|94321.9|94240.5|94338.1|94240.5|94321.7|94225.3|18
1647471410000|2022-03-16 22:56:50|94329.2|94233.7|94331.7|94215.7|94331.7|94240.2|94323.8|94215.7|13
1647471420000|2022-03-16 22:57:00|94337.1|94221.1|94321.7|94211.9|94338.4|94222.4|94321.7|94208.6|24
1647471430000|2022-03-16 22:57:10|94324.9|94208.9|94330.2|94214.2|94330.2|94214.2|94322|94208.9|14
1647471440000|2022-03-16 22:57:20|94329.8|94213.8|94329.9|94218|94331.7|94218|94329.3|94213.8|18
1647471450000|2022-03-16 22:57:30|94325|94222.7|94329.6|94219.6|94329.6|94224.1|94324.8|94219.4|5
1647471460000|2022-03-16 22:57:40|94324.6|94223.8|94316.9|94228.5|94332.5|94230.5|94316.9|94213.5|29
1647471470000|2022-03-16 22:57:50|94319.7|94224.5|94329.6|94213.6|94330.7|94230.3|94315.5|94208.4|17
1647471480000|2022-03-16 22:58:00|94329.4|94216.6|94324.9|94211.7|94332.2|94227.2|94320.8|94211.5|12
1647471490000|2022-03-16 22:58:10|94322.9|94214.4|94337.6|94221.6|94337.7|94221.8|94322.6|94214.1|25
1647471500000|2022-03-16 22:58:20|94337.5|94221.5|94319.2|94243.6|94340.8|94244.5|94319.2|94221.5|8
1647471510000|2022-03-16 22:58:30|94320|94242.9|94323.2|94237.1|94328.9|94243.5|94319.2|94231.6|13
1647471520000|2022-03-16 22:58:40|94324.2|94234.8|94330.3|94214.3|94335.5|94235|94324.2|94214.3|21
1647471530000|2022-03-16 22:58:50|94329.8|94213.8|94317.4|94239.2|94333.2|94239.4|94317.4|94213.8|10
1647471540000|2022-03-16 22:59:00|94317.3|94239.1|94332.4|94226.6|94337.8|94239.1|94317.3|94221.8|4
1647471550000|2022-03-16 22:59:10|94337.1|94223.2|94328.6|94212.6|94338|94235.3|94326.5|94211.7|20
1647471560000|2022-03-16 22:59:20|94320.9|94224|94322.3|94206.3|94324|94236.7|94311.6|94206.3|20
1647471570000|2022-03-16 22:59:30|94307.9|94217.9|94314.3|94225.1|94320.5|94229|94299.8|94217.9|12
1647471580000|2022-03-16 22:59:40|94316.8|94224.3|94319.3|94203.3|94319.9|94228.9|94306.6|94201|17
1647471590000|2022-03-16 22:59:50|94320.1|94204.1|94320.7|94206|94323.2|94208.3|94320.1|94204.1|19
1647471600000|2022-03-16 23:00:00|94314.7|94215.3|94303.8|94207.3|94322.2|94215.3|94301.9|94193.3|53
1647471610000|2022-03-16 23:00:10|94302.1|94204.5|94316.7|94200.7|94316.7|94204.5|94298.2|94196.6|34
1647471620000|2022-03-16 23:00:20|94317.2|94201.2|94319.2|94205.8|94321.2|94210.5|94313.5|94201.1|29
1647471630000|2022-03-16 23:00:30|94319.7|94203.7|94313.7|94218.7|94322.4|94229.5|94305.3|94202.6|25
1647471640000|2022-03-16 23:00:40|94313.2|94219.1|94315.2|94217.3|94319.8|94220.6|94312.6|94212.9|12
1647471650000|2022-03-16 23:00:50|94313.1|94220.4|94313.3|94212.1|94314.7|94225.4|94311.4|94211.9|23
1647471660000|2022-03-16 23:01:00|94324|94208|94310.6|94214.2|94324.2|94220.8|94303.7|94202.9|20
1647471670000|2022-03-16 23:01:10|94302.6|94218.6|94303|94213.9|94310|94218.6|94301.3|94211.4|14
1647471680000|2022-03-16 23:01:20|94304.6|94209.3|94308.1|94197.3|94312.3|94215.6|94300.4|94192.7|28
1647471690000|2022-03-16 23:01:30|94307.7|94198.2|94300.9|94201|94311.4|94207|94295.6|94197.3|18
1647471700000|2022-03-16 23:01:40|94295.3|94208|94304.4|94205.6|94307.1|94212.4|94295.3|94203.2|21
1647471710000|2022-03-16 23:01:50|94302.1|94205.2|94306.4|94211|94315.2|94214.1|94294.2|94199.2|27
1647471720000|2022-03-16 23:02:00|94317.4|94214.8|94303.9|94191.7|94317.5|94214.8|94290.2|94186.3|41
1647471730000|2022-03-16 23:02:10|94306.4|94192.8|94300.9|94190.3|94308.8|94196.8|94300.7|94188.4|28
1647471740000|2022-03-16 23:02:20|94304.1|94188.1|94304.7|94189.8|94304.7|94192.1|94301.7|94187.5|17
1647471750000|2022-03-16 23:02:30|94307.3|94191.3|94294.9|94191.8|94308.5|94197|94294.7|94191.3|23
1647471760000|2022-03-16 23:02:40|94294.7|94191.6|94296.8|94194.5|94306.1|94195.8|94290.2|94188.8|16
1647471770000|2022-03-16 23:02:50|94289.5|94190.4|94295.5|94179.5|94299|94202.6|94283.7|94176.8|15
1647471780000|2022-03-16 23:03:00|94294.3|94178.3|94289.6|94173.6|94295.6|94200.7|94274.9|94173.6|27
1647471790000|2022-03-16 23:03:10|94288.8|94172.8|94299.5|94185.1|94300|94186.2|94285.4|94172.3|34
1647471800000|2022-03-16 23:03:20|94299.2|94185.6|94291.6|94199.8|94299.2|94200.9|94290.2|94181.7|22
1647471810000|2022-03-16 23:03:30|94293.5|94200.8|94300|94192.8|94306.5|94202.8|94289|94186.6|19
1647471820000|2022-03-16 23:03:40|94298.9|94191.3|94292|94190.8|94300.1|94196|94289.2|94189|21
1647471830000|2022-03-16 23:03:50|94292.2|94196.8|94292.7|94192.7|94300.4|94201.6|94287.4|94184.4|30
1647471840000|2022-03-16 23:04:00|94292.3|94196.1|94283.9|94193.6|94295.7|94200.4|94283.8|94188.2|24
1647471850000|2022-03-16 23:04:10|94284.2|94191.9|94290.4|94178.2|94292.4|94196.7|94282.8|94173.9|17
1647471860000|2022-03-16 23:04:20|94288.4|94181.2|94289|94186.1|94296.4|94186.9|94288.3|94175.8|13
1647471870000|2022-03-16 23:04:30|94291|94184.1|94285.3|94184.5|94292|94192.1|94285|94183.1|15
1647471880000|2022-03-16 23:04:40|94287.1|94182.7|94281.6|94187.8|94287.1|94190.9|94279.5|94182.7|7
1647471890000|2022-03-16 23:04:50|94282.5|94180.4|94285.8|94187.8|94285.8|94201.4|94278.3|94180.4|23
1647471900000|2022-03-16 23:05:00|94281|94195.5|94282.4|94195.2|94284.2|94201|94278.3|94193.5|15
1647471910000|2022-03-16 23:05:10|94280.2|94198.2|94285.2|94187.5|94289|94202.9|94280.2|94176.5|20
1647471920000|2022-03-16 23:05:20|94281.3|94193.2|94294.6|94182.7|94295.7|94193.2|94281.3|94182.7|15
1647471930000|2022-03-16 23:05:30|94294.3|94182.3|94288.9|94187.6|94294.3|94190.9|94288.7|94182.3|16
1647471940000|2022-03-16 23:05:40|94288.4|94186.7|94283.2|94190.9|94293.2|94195.7|94280.3|94178.1|34
1647471950000|2022-03-16 23:05:50|94284.1|94186.8|94286.3|94197.9|94297.4|94201.2|94283.7|94181.4|14
1647471960000|2022-03-16 23:06:00|94303.2|94188.2|94290.6|94201.7|94305.5|94203.9|94290.1|94185.9|28
1647471970000|2022-03-16 23:06:10|94292.1|94198.7|94295.3|94199.2|94295.4|94210.9|94286.1|94195.1|20
1647471980000|2022-03-16 23:06:20|94295.2|94200.1|94300|94204.8|94300|94207.6|94293|94200.1|14
1647471990000|2022-03-16 23:06:30|94301.4|94203.9|94300|94211.9|94301.4|94213.6|94295.4|94201.8|5
1647472000000|2022-03-16 23:06:40|94300.8|94208.5|94309|94209.8|94309.4|94210|94300.1|94207.7|9
1647472010000|2022-03-16 23:06:50|94314.5|94201.2|94313.1|94197.1|94315.5|94201.2|94304.8|94188.8|8
1647472020000|2022-03-16 23:07:00|94314.2|94198.2|94308|94193.2|94314.4|94213.4|94303.3|94192.6|18
1647472030000|2022-03-16 23:07:10|94308.3|94192.3|94306.3|94192.7|94308.3|94196.3|94302.2|94192.3|6
1647472040000|2022-03-16 23:07:20|94298.1|94202.3|94294.6|94208|94299|94208|94294.6|94201.4|6
1647472050000|2022-03-16 23:07:30|94290.5|94212.2|94288.5|94208.5|94294.9|94225.5|94275.5|94198.3|5
1647472060000|2022-03-16 23:07:40|94297.4|94197.9|94297.6|94204.4|94297.6|94215.5|94295.9|94197.9|4
1647472070000|2022-03-16 23:07:50|94297.8|94181.8|94297.6|94191|94298.6|94206.1|94287.9|94181.8|8
1647472080000|2022-03-16 23:08:00|94305.4|94189.4|94304.5|94196.9|94305.4|94205.7|94301.6|94188.7|5
1647472090000|2022-03-16 23:08:10|94304.4|94198.6|94304|94203.3|94309.1|94210.5|94303.1|94198.6|12
1647472100000|2022-03-16 23:08:20|94299.6|94210.8|94298.2|94212.5|94307.2|94213.8|94298.2|94203.7|16
1647472110000|2022-03-16 23:08:30|94299.7|94215.3|94292.8|94216.9|94305.5|94217|94292.8|94192.6|21
1647472120000|2022-03-16 23:08:40|94304.4|94202.1|94313.6|94197.6|94313.6|94218|94289.6|94192.7|37
1647472130000|2022-03-16 23:08:50|94313.3|94197.3|94307.6|94203.4|94313.8|94204.3|94305.6|94194.1|25
1647472140000|2022-03-16 23:09:00|94308.5|94203.8|94304.7|94204.6|94308.5|94210.7|94304.4|94198.4|21
1647472150000|2022-03-16 23:09:10|94304.8|94203.6|94291.8|94181.9|94306|94211.1|94290.7|94176.2|36
1647472160000|2022-03-16 23:09:20|94284.3|94180.7|94268.7|94161.8|94288.4|94194.1|94264.7|94156.7|35
1647472170000|2022-03-16 23:09:30|94258.4|94163.8|94270.1|94181.4|94270.1|94181.4|94253.1|94163.8|6
1647472180000|2022-03-16 23:09:40|94267.6|94172|94263.2|94176|94277.4|94182.4|94261.3|94172|8
1647472190000|2022-03-16 23:09:50|94265.3|94171|94260.4|94172|94268.4|94174.1|94260.4|94164.9|14
1647472200000|2022-03-16 23:10:00|94261.5|94171|94272.7|94185.3|94284.3|94191.7|94261.5|94160.8|33
1647472210000|2022-03-16 23:10:10|94270.6|94176|94287.8|94172.2|94290|94180|94270.6|94171|27
1647472220000|2022-03-16 23:10:20|94287.9|94171.9|94285.7|94178.5|94288|94179.2|94284.8|94171.9|18
1647472230000|2022-03-16 23:10:30|94287.6|94173.2|94283|94180.1|94287.6|94181.7|94282.2|94173.2|14
1647472240000|2022-03-16 23:10:40|94282.5|94181|94279.4|94180.1|94284.5|94181.5|94278.3|94174.9|8
1647472250000|2022-03-16 23:10:50|94281|94176.1|94281.2|94171.7|94283.1|94196.2|94246.2|94149.5|31
1647472260000|2022-03-16 23:11:00|94282.3|94169.2|94282.6|94166.6|94282.6|94169.2|94282.2|94166.5|4
1647472270000|2022-03-16 23:11:10|94281.8|94166|94279.6|94177.2|94282|94179.8|94276.8|94166|15
1647472280000|2022-03-16 23:11:20|94277.7|94179.8|94249.4|94178.8|94282.1|94179.8|94249.4|94154.4|26
1647472290000|2022-03-16 23:11:30|94266.8|94151.9|94254.1|94163.6|94266.8|94168.6|94242.2|94146.4|46
1647472300000|2022-03-16 23:11:40|94254|94163.5|94260.5|94167.2|94273.6|94178.9|94250.6|94156.3|35
1647472310000|2022-03-16 23:11:50|94260|94174.7|94280.3|94174.9|94286.3|94177.3|94252.1|94158|35
1647472320000|2022-03-16 23:12:00|94280.1|94174|94294.2|94178.2|94294.2|94178.2|94280.1|94171.1|33
1647472330000|2022-03-16 23:12:10|94292.1|94176.1|94287.4|94176.3|94292.1|94180.4|94285|94172.5|33
1647472340000|2022-03-16 23:12:20|94287.2|94176.8|94294.4|94195.9|94295.5|94195.9|94281.9|94176.8|23
1647472350000|2022-03-16 23:12:30|94285|94196.8|94280.6|94189.2|94288.6|94200|94279.7|94182.3|23
1647472360000|2022-03-16 23:12:40|94282.1|94186.9|94291.4|94192.9|94291.4|94192.9|94280.5|94186.9|8
1647472370000|2022-03-16 23:12:50|94289.3|94190.1|94292.3|94176.8|94296.7|94193.4|94284.8|94175.2|48
1647472380000|2022-03-16 23:13:00|94290|94179.1|94285.3|94176.9|94291.1|94182.6|94276.1|94174.2|47
1647472390000|2022-03-16 23:13:10|94285.2|94176|94286.1|94177.4|94292|94184.8|94283.8|94172.7|32
1647472400000|2022-03-16 23:13:20|94283.6|94180|94287.8|94188.5|94297|94189.5|94283.4|94177.2|37
1647472410000|2022-03-16 23:13:30|94288.8|94187.1|94275.5|94201.1|94302.6|94208.1|94273.5|94182.9|31
1647472420000|2022-03-16 23:13:40|94276.4|94194.7|94286.2|94195.7|94293.1|94199.7|94274.4|94189.9|33
1647472430000|2022-03-16 23:13:50|94286.3|94198.3|94302.6|94190|94304.8|94198.3|94284.6|94183.3|47
1647472440000|2022-03-16 23:14:00|94301.8|94187.7|94302.1|94192.2|94304.4|94197.7|94289.7|94186.6|40
1647472450000|2022-03-16 23:14:10|94302.2|94191.8|94300|94198.6|94302.3|94198.6|94297.5|94191.5|36
1647472460000|2022-03-16 23:14:20|94299.8|94198.5|94310.9|94194.9|94312.7|94208.2|94292.2|94194.9|50
1647472470000|2022-03-16 23:14:30|94311.3|94195.3|94304.5|94213.3|94313.1|94215.5|94299.3|94195.3|51
1647472480000|2022-03-16 23:14:40|94304|94213.9|94310|94212.4|94316.9|94214.9|94301.3|94204.8|43
1647472490000|2022-03-16 23:14:50|94311|94209.2|94313.2|94209.3|94318.4|94212|94308.1|94205.8|46
1647472500000|2022-03-16 23:15:00|94306.6|94208.9|94299.2|94201.1|94306.6|94216|94286.7|94198|70
1647472510000|2022-03-16 23:15:10|94301.2|94205.4|94299|94203.7|94301.2|94212.6|94292.7|94203.2|70
1647472520000|2022-03-16 23:15:20|94298.2|94204|94296.1|94210.3|94300.4|94210.5|94293.1|94201.8|62
1647472530000|2022-03-16 23:15:30|94296.6|94210.8|94288.1|94185.4|94300.2|94215.3|94279.5|94185.4|68
1647472540000|2022-03-16 23:15:40|94291|94186.1|94288.5|94202.8|94291.2|94206.9|94281|94185.3|60
1647472550000|2022-03-16 23:15:50|94287.2|94203.3|94294.5|94207|94296.6|94208.1|94287.2|94200.4|64
1647472560000|2022-03-16 23:16:00|94294.3|94206.8|94296.8|94212.8|94306.7|94217|94292.2|94204.1|63
1647472570000|2022-03-16 23:16:10|94296.4|94211.2|94306.3|94217.4|94310.5|94240.5|94289.1|94209.7|61
1647472580000|2022-03-16 23:16:20|94305.6|94218.6|94303.1|94223.6|94312.3|94238.5|94288.5|94213.4|55
1647472590000|2022-03-16 23:16:30|94304.5|94224.6|94303.9|94218.9|94310.3|94224.8|94301.5|94217.4|63
1647472600000|2022-03-16 23:16:40|94303|94219.3|94305.4|94217.9|94306.2|94221.9|94301|94213.9|63
1647472610000|2022-03-16 23:16:50|94302.4|94218.7|94304.4|94216.5|94306.9|94222.5|94299.2|94215.2|69
1647472620000|2022-03-16 23:17:00|94299.9|94220.6|94303.3|94211.9|94307.5|94222.1|94297.8|94211.1|62
1647472630000|2022-03-16 23:17:10|94302.2|94212.2|94305.3|94218|94307.3|94221.6|94299.8|94212.2|61
1647472640000|2022-03-16 23:17:20|94305.5|94217|94306.3|94214|94306.6|94222|94300.3|94213.7|65
1647472650000|2022-03-16 23:17:30|94304.2|94213.3|94306.2|94219.1|94307.2|94223.5|94301.3|94212.2|54
1647472660000|2022-03-16 23:17:40|94304.8|94220.3|94291.5|94241.5|94308.7|94241.5|94291.5|94214.8|35
1647472670000|2022-03-16 23:17:50|94300.6|94229.8|94305.6|94227.4|94309.5|94242.3|94291.2|94216.9|33
1647472680000|2022-03-16 23:18:00|94303.7|94229.4|94310.6|94230.9|94316.8|94233.4|94303|94220.2|51
1647472690000|2022-03-16 23:18:10|94310.2|94233.7|94316|94229.1|94317.7|94236.7|94307.8|94226.1|65
1647472700000|2022-03-16 23:18:20|94314.6|94229.8|94313.3|94231.1|94318.7|94233.8|94310.7|94225.9|61
1647472710000|2022-03-16 23:18:30|94312.8|94232.5|94321.2|94227.9|94322.6|94237.6|94312.2|94226.7|54
1647472720000|2022-03-16 23:18:40|94318.6|94228.6|94320|94234.3|94321.3|94237.9|94313.9|94228.6|52
1647472730000|2022-03-16 23:18:50|94320.5|94231.7|94319.2|94229.6|94323.9|94239.6|94317.1|94229.6|42
1647472740000|2022-03-16 23:19:00|94317|94233.2|94318.6|94228.9|94320.2|94235|94312.8|94226.7|53
1647472750000|2022-03-16 23:19:10|94317.5|94229.6|94313.1|94227.2|94318.6|94234.5|94309.1|94226.2|50
1647472760000|2022-03-16 23:19:20|94312.4|94227.5|94315.8|94229.4|94319.7|94238.1|94310.7|94223.9|48
1647472770000|2022-03-16 23:19:30|94313|94230.6|94317.8|94229.6|94320.6|94232.1|94309.5|94223.6|50
1647472780000|2022-03-16 23:19:40|94316.3|94233.5|94316.4|94236.3|94324.2|94236.9|94314.9|94221.5|52
1647472790000|2022-03-16 23:19:50|94314.4|94233.5|94304|94221.6|94322.4|94236|94299.5|94221.6|49
1647472800000|2022-03-16 23:20:00|94301.3|94226.1|94312.9|94226.1|94313.7|94241.3|94284.2|94218|44
1647472810000|2022-03-16 23:20:10|94311.9|94226.9|94307|94228.1|94315.6|94228.7|94307|94221|41
1647472820000|2022-03-16 23:20:20|94306|94228.2|94312.4|94228.6|94314.4|94232.1|94306|94225.2|49
1647472830000|2022-03-16 23:20:30|94313|94228.9|94311|94227.8|94315.3|94230.9|94308.4|94224.7|49
1647472840000|2022-03-16 23:20:40|94313.1|94231.3|94307.5|94227.3|94315.2|94232.5|94307|94223.5|39
1647472850000|2022-03-16 23:20:50|94310.2|94224.2|94315|94211.2|94316.8|94232.7|94300.6|94211.2|56
1647472860000|2022-03-16 23:21:00|94302.4|94229.2|94306.4|94223.2|94310.6|94229.2|94297.5|94217.8|56
1647472870000|2022-03-16 23:21:10|94303.6|94223.9|94303.5|94228.4|94310.4|94228.4|94301.1|94219.2|52
1647472880000|2022-03-16 23:21:20|94303|94226.4|94307.7|94224.9|94310.2|94239.6|94288.4|94213.4|64
1647472890000|2022-03-16 23:21:30|94303.2|94229.6|94302.3|94222.7|94303.2|94237.5|94284.9|94216.8|65
1647472900000|2022-03-16 23:21:40|94301.1|94223.2|94280.8|94230.8|94304.8|94238.2|94279.9|94207.2|64
1647472910000|2022-03-16 23:21:50|94280|94230|94293.9|94216.6|94296.4|94230.1|94279.6|94209.3|66
1647472920000|2022-03-16 23:22:00|94292.4|94218.3|94295.9|94215.4|94297.6|94220.2|94291.4|94211.9|65
1647472930000|2022-03-16 23:22:10|94295.5|94216.2|94283.8|94233.8|94299.4|94233.8|94282|94213.4|53
1647472940000|2022-03-16 23:22:20|94283.7|94233.7|94292.6|94219.4|94300.2|94233.8|94281.6|94214.8|56
1647472950000|2022-03-16 23:22:30|94291.6|94219.6|94295.6|94222.1|94300.3|94233.9|94282.9|94219.5|57
1647472960000|2022-03-16 23:22:40|94294.1|94220.1|94296.2|94220.3|94298.7|94233.6|94282.3|94219.7|65
1647472970000|2022-03-16 23:22:50|94295.2|94218.6|94296|94224.4|94299.2|94234.9|94283.1|94218.6|66
1647472980000|2022-03-16 23:23:00|94295.6|94234.7|94283.3|94233.3|94297.2|94234.9|94283.1|94219.2|65
1647472990000|2022-03-16 23:23:10|94283|94233|94284.1|94234.1|94295.4|94235|94282|94217.7|52
1647473000000|2022-03-16 23:23:20|94301|94218.1|94295.7|94223.5|94301|94236.4|94281.1|94218.1|57
1647473010000|2022-03-16 23:23:30|94294.6|94221.4|94301.4|94222.1|94302.1|94235.6|94283.8|94218.6|54
1647473020000|2022-03-16 23:23:40|94299.9|94220.9|94302.5|94229.2|94305.5|94231.6|94299.4|94220.9|40
1647473030000|2022-03-16 23:23:50|94301.8|94227.7|94304.2|94226.7|94305.8|94240.4|94290|94226|54
1647473040000|2022-03-16 23:24:00|94302.2|94227.7|94291.9|94241.9|94304.3|94242.3|94291.7|94223.7|48
1647473050000|2022-03-16 23:24:10|94301.6|94229.6|94302.8|94227|94304.9|94239|94288.7|94225.9|46
1647473060000|2022-03-16 23:24:20|94302.1|94227.4|94301.1|94228.6|94308.7|94241.6|94291.3|94218.2|39
1647473070000|2022-03-16 23:24:30|94300.2|94226|94308.3|94230|94308.7|94245.6|94292.7|94226|59
1647473080000|2022-03-16 23:24:40|94306.3|94230.4|94294.2|94244.2|94312.9|94244.5|94294.2|94228.5|59
1647473090000|2022-03-16 23:24:50|94294.9|94244.9|94296.4|94246.4|94308.3|94246.4|94293.4|94230.6|61
1647473100000|2022-03-16 23:25:00|94296.6|94246.6|94308.8|94235.4|94312.5|94247.6|94295.1|94233.9|62
1647473110000|2022-03-16 23:25:10|94310.7|94233.8|94306.5|94231.3|94314|94249|94292.6|94226.4|62
1647473120000|2022-03-16 23:25:20|94304.4|94232|94294.8|94244.8|94309|94244.8|94292.2|94219|60
1647473130000|2022-03-16 23:25:30|94294.2|94244.2|94306|94235.5|94309|94245.7|94292.9|94229.3|53
1647473140000|2022-03-16 23:25:40|94306.1|94232.9|94302.3|94232.1|94308.2|94245.9|94293.8|94231.2|51
1647473150000|2022-03-16 23:25:50|94305.5|94245|94294.2|94244.2|94310.3|94245.7|94293.8|94226.8|54
1647473160000|2022-03-16 23:26:00|94295.7|94245.7|94306.1|94232.2|94308.6|94245.7|94294|94228.6|55
1647473170000|2022-03-16 23:26:10|94309|94229.9|94296.2|94220.8|94310.2|94245.3|94281.2|94212|60
1647473180000|2022-03-16 23:26:20|94295.8|94218.2|94298.7|94221.1|94299.6|94233.8|94283.8|94215.5|33
1647473190000|2022-03-16 23:26:30|94298.2|94224.1|94304.9|94230.6|94304.9|94230.8|94295.7|94220.2|48
1647473200000|2022-03-16 23:26:40|94305.1|94231.1|94287.2|94237.2|94305.2|94241.2|94285.5|94219|48
1647473210000|2022-03-16 23:26:50|94286.9|94236.9|94296.7|94225.7|94312|94240.1|94283.9|94221.8|60
1647473220000|2022-03-16 23:27:00|94287|94237|94306.3|94223.1|94310|94240.5|94285|94217.2|51
1647473230000|2022-03-16 23:27:10|94306.4|94218.3|94289.6|94239.6|94306.7|94241.4|94289.3|94218.3|19
1647473240000|2022-03-16 23:27:20|94298.7|94228.7|94306.4|94222.2|94315.6|94240.4|94288.2|94212.6|38
1647473250000|2022-03-16 23:27:30|94306.1|94222.9|94303.6|94218.3|94314.2|94229.7|94301.6|94215.5|27
1647473260000|2022-03-16 23:27:40|94302.9|94240.1|94308.4|94234.6|94317.9|94249.2|94290.1|94227.2|48
1647473270000|2022-03-16 23:27:50|94313|94234.2|94307.3|94236.2|94313|94248.8|94296.1|94230.7|54
1647473280000|2022-03-16 23:28:00|94297.1|94247.1|94309.8|94222.9|94313.8|94251.1|94297.1|94222.2|60
1647473290000|2022-03-16 23:28:10|94309.4|94222.1|94304.7|94227.9|94312|94241.9|94290.1|94222.1|46
1647473300000|2022-03-16 23:28:20|94305.4|94226.6|94305.5|94216.2|94308.5|94227.7|94301.6|94214|56
1647473310000|2022-03-16 23:28:30|94307.2|94216.4|94294.3|94219.7|94307.2|94235|94282.7|94214|56
1647473320000|2022-03-16 23:28:40|94295.5|94219.1|94300|94219.4|94300.1|94234.8|94283.9|94214.9|62
1647473330000|2022-03-16 23:28:50|94298.4|94218.1|94299.3|94225.2|94300.8|94236.6|94285.7|94217|56
1647473340000|2022-03-16 23:29:00|94299.6|94224.2|94296.1|94215.1|94301.7|94240.5|94287|94213.4|61
1647473350000|2022-03-16 23:29:10|94295|94215.8|94296.9|94219.9|94298.6|94235.2|94284.5|94215.8|57
1647473360000|2022-03-16 23:29:20|94295.7|94220.5|94297|94217|94299|94235.4|94284.5|94212.9|60
1647473370000|2022-03-16 23:29:30|94297.7|94217.3|94307.9|94220.7|94309.9|94235.1|94284.8|94216.3|56
1647473380000|2022-03-16 23:29:40|94308.4|94221.5|94305.4|94223.3|94308.5|94225.7|94302.5|94218.6|39
1647473390000|2022-03-16 23:29:50|94305.2|94223.5|94301.2|94226.2|94309.5|94229.9|94299.4|94223.3|60
1647473400000|2022-03-16 23:30:00|94301.8|94228.1|94283.8|94195.7|94302.1|94233.1|94280.2|94190|69
1647473410000|2022-03-16 23:30:10|94284.9|94196|94283.5|94202.6|94285.3|94218.2|94268.2|94196|47
1647473420000|2022-03-16 23:30:20|94283|94202.4|94285.9|94204.4|94286.7|94207.5|94282.8|94200.3|48
1647473430000|2022-03-16 23:30:30|94284.9|94204.1|94281.8|94208.5|94293.1|94219.2|94268.6|94198|55
1647473440000|2022-03-16 23:30:40|94282.7|94206.7|94285.6|94206.4|94286.7|94221.1|94269.2|94199.4|53
1647473450000|2022-03-16 23:30:50|94285.1|94206.9|94272.1|94222.1|94288.7|94224.3|94267.4|94204.5|35
1647473460000|2022-03-16 23:31:00|94271|94221|94285.3|94210.9|94288.2|94224.4|94270.7|94205|30
1647473470000|2022-03-16 23:31:10|94274.2|94210.6|94269.5|94219.5|94283.9|94225.3|94269.5|94204.9|61
1647473480000|2022-03-16 23:31:20|94280.8|94209.6|94281.9|94208|94284|94218.7|94268.7|94201.3|49
1647473490000|2022-03-16 23:31:30|94282.4|94206.7|94282.7|94211.1|94284.5|94222.6|94271.7|94206.7|51
1647473500000|2022-03-16 23:31:40|94282.5|94211.7|94272|94222|94285.6|94223.9|94271.3|94204.5|40
1647473510000|2022-03-16 23:31:50|94271.9|94221.9|94285|94213.8|94287|94223.4|94270.8|94208.6|47
1647473520000|2022-03-16 23:32:00|94284.9|94212|94288.1|94210|94288.1|94226.7|94272.5|94210|34
1647473530000|2022-03-16 23:32:10|94287.4|94212.2|94276.4|94226.4|94289.3|94226.8|94276.1|94208.8|35
1647473540000|2022-03-16 23:32:20|94275.6|94225.6|94288.6|94210.2|94289|94226.2|94274.6|94210.1|27
1647473550000|2022-03-16 23:32:30|94287.4|94208.6|94275.9|94225.9|94292.1|94226.8|94273.8|94205.5|26
1647473560000|2022-03-16 23:32:40|94275|94225|94289.1|94206.2|94293.1|94227.2|94273.1|94204.1|42
1647473570000|2022-03-16 23:32:50|94289.5|94207.6|94285.5|94215.1|94290.4|94227.4|94274.1|94207.2|37
1647473580000|2022-03-16 23:33:00|94289.2|94215.3|94295.5|94215.8|94300.5|94229.7|94275.7|94211|37
1647473590000|2022-03-16 23:33:10|94294.2|94215.2|94297.6|94217.4|94297.6|94219|94292.5|94213.6|36
1647473600000|2022-03-16 23:33:20|94296.9|94216.6|94301.2|94218.9|94304.2|94234.9|94279.5|94216.2|36
1647473610000|2022-03-16 23:33:30|94300.6|94217.7|94279.7|94229.7|94300.6|94232.1|94279|94217.7|37
1647473620000|2022-03-16 23:33:40|94286.8|94210.6|94293.4|94216|94297.2|94220.5|94286.8|94207.8|32
1647473630000|2022-03-16 23:33:50|94293.1|94215.4|94286.1|94236.1|94295.8|94236.1|94282.2|94214.3|37
1647473640000|2022-03-16 23:34:00|94286.2|94236.2|94294.1|94218.6|94294.7|94236.2|94284.1|94218.6|33
1647473650000|2022-03-16 23:34:10|94282.9|94232.9|94286.7|94213.4|94293.8|94233|94273.2|94202.5|53
1647473660000|2022-03-16 23:34:20|94286.9|94212.2|94291.9|94215.6|94294.3|94229.4|94279.4|94210|46
1647473670000|2022-03-16 23:34:30|94291.2|94216|94288.5|94212.6|94292.8|94218.2|94287.8|94211.9|44
1647473680000|2022-03-16 23:34:40|94287.1|94213.3|94290.5|94219|94293.1|94230.4|94280.2|94212|45
1647473690000|2022-03-16 23:34:50|94290|94229.5|94287.3|94210.6|94290|94229.6|94269.3|94198.5|54
1647473700000|2022-03-16 23:35:00|94277.1|94227.1|94285.5|94213.9|94294.5|94228.6|94274.7|94196.6|59
1647473710000|2022-03-16 23:35:10|94286.3|94210.6|94288.4|94215|94291.6|94216.6|94286|94206.3|51
1647473720000|2022-03-16 23:35:20|94288.3|94214.3|94288.8|94210.2|94288.9|94225.4|94275.4|94210.2|54
1647473730000|2022-03-16 23:35:30|94288.3|94210.6|94285|94204.9|94289.1|94222.5|94271.6|94204.9|52
1647473740000|2022-03-16 23:35:40|94283|94206.1|94273.9|94223.9|94285.5|94223.9|94270.7|94203|46
1647473750000|2022-03-16 23:35:50|94273.5|94223.5|94274.8|94224.8|94286.7|94226.4|94271.9|94211|53
1647473760000|2022-03-16 23:36:00|94274.7|94224.7|94286.4|94213.6|94288.5|94226.5|94274.2|94204.8|58
1647473770000|2022-03-16 23:36:10|94285.7|94214|94287.8|94214.7|94289.7|94228.2|94275.6|94212.2|47
1647473780000|2022-03-16 23:36:20|94288.6|94212.8|94290.1|94216.2|94290.6|94229.5|94276.7|94211.3|49
1647473790000|2022-03-16 23:36:30|94289.4|94215.2|94301.8|94212.5|94305.3|94228.9|94277.3|94205.8|54
1647473800000|2022-03-16 23:36:40|94299.4|94215.8|94296.6|94224.1|94306.4|94224.1|94293.3|94215.8|30
1647473810000|2022-03-16 23:36:50|94298.6|94221.3|94300.8|94213.5|94306.9|94237.5|94287.5|94213.1|33
1647473820000|2022-03-16 23:37:00|94299|94215.4|94289.8|94212.2|94300.8|94230.6|94279.8|94211.2|51
1647473830000|2022-03-16 23:37:10|94290.2|94213.9|94291.3|94216.9|94293.9|94217.3|94287.3|94211.1|47
1647473840000|2022-03-16 23:37:20|94292.1|94217.1|94294.5|94218.8|94298.5|94221.3|94292.1|94216.8|51
1647473850000|2022-03-16 23:37:30|94295.8|94218.4|94297.2|94219.3|94297.3|94233.8|94283.4|94218.4|52
1647473860000|2022-03-16 23:37:40|94297.6|94219.6|94295.4|94222.1|94297.6|94236.8|94285.7|94217.9|50
1647473870000|2022-03-16 23:37:50|94298.6|94226.8|94277.2|94227.2|94300.2|94234.8|94276.8|94212.2|57
1647473880000|2022-03-16 23:38:00|94278.4|94228.4|94295.2|94200.8|94300.7|94228.4|94278.4|94189|62
1647473890000|2022-03-16 23:38:10|94297.1|94200.9|94298.7|94215.5|94300.1|94219.7|94290.9|94195.2|58
1647473900000|2022-03-16 23:38:20|94298.6|94213.8|94308.9|94218.4|94312.8|94222.1|94290.9|94207|39
1647473910000|2022-03-16 23:38:30|94308.6|94218.9|94300.7|94219.9|94312.3|94219.9|94300.7|94214.3|42
1647473920000|2022-03-16 23:38:40|94301.1|94219.6|94296.6|94215.3|94303.4|94221.7|94294.4|94214.6|28
1647473930000|2022-03-16 23:38:50|94296.9|94215.4|94293.5|94219.2|94298.2|94219.6|94293.5|94212.1|37
1647473940000|2022-03-16 23:39:00|94284.3|94234.3|94322.7|94222.6|94322.7|94235.2|94283.8|94221|44
1647473950000|2022-03-16 23:39:10|94297.8|94247.8|94323.6|94226.6|94324.7|94247.8|94297.8|94214.7|52
1647473960000|2022-03-16 23:39:20|94318.3|94219.3|94313.8|94220.8|94318.3|94229.4|94311.9|94218.7|63
1647473970000|2022-03-16 23:39:30|94314.2|94221.8|94329.3|94238.1|94331.4|94238.9|94313.3|94218.1|54
1647473980000|2022-03-16 23:39:40|94329|94237.8|94337.1|94242.6|94342.6|94250.6|94314.2|94233|63
1647473990000|2022-03-16 23:39:50|94336.9|94246.7|94336.6|94246.1|94338.4|94265.2|94315.2|94235.2|34
1647474000000|2022-03-16 23:40:00|94335|94248.9|94328.1|94247.2|94338.4|94254.9|94327.8|94239.9|47
1647474010000|2022-03-16 23:40:10|94327.8|94246.9|94321.2|94243.5|94335.6|94248.2|94319.5|94242.2|52
1647474020000|2022-03-16 23:40:20|94322.3|94241.5|94324.7|94249.9|94331.2|94266.4|94315.9|94238.3|59
1647474030000|2022-03-16 23:40:30|94326.3|94249.1|94324|94246.1|94331.1|94266.9|94315.7|94242.6|50
1647474040000|2022-03-16 23:40:40|94324.9|94245.5|94325.1|94244.6|94327.8|94247.9|94323.7|94240.7|34
1647474050000|2022-03-16 23:40:50|94327.4|94244.5|94323.9|94246.2|94327.4|94250.1|94320.6|94241.1|51
1647474060000|2022-03-16 23:41:00|94321.5|94243.8|94328.9|94248.4|94328.9|94250.8|94320.4|94243.8|48
1647474070000|2022-03-16 23:41:10|94326.8|94248.8|94325.6|94251|94329.3|94252.6|94322.7|94247.4|48
1647474080000|2022-03-16 23:41:20|94325.5|94251.2|94318.6|94234.5|94326.7|94252.4|94314.7|94234.5|39
1647474090000|2022-03-16 23:41:30|94317.9|94237.1|94317.9|94244.3|94322.3|94244.3|94315.8|94235.9|51
1647474100000|2022-03-16 23:41:40|94317.6|94244|94320|94246|94322.7|94247.1|94317.6|94241.7|49
1647474110000|2022-03-16 23:41:50|94321.4|94245.4|94309.7|94232.1|94324.4|94258.7|94298.6|94230.4|61
1647474120000|2022-03-16 23:42:00|94308.2|94236.3|94312|94237.9|94315|94253|94296.1|94233.1|57
1647474130000|2022-03-16 23:42:10|94310.9|94239.3|94306.8|94235.6|94317.9|94247.2|94296.2|94222.3|59
1647474140000|2022-03-16 23:42:20|94309.3|94236|94317.7|94236.4|94321.1|94246.5|94295.7|94229|62
1647474150000|2022-03-16 23:42:30|94317.6|94236.3|94320|94228.7|94323.1|94238.1|94303.4|94226.7|58
1647474160000|2022-03-16 23:42:40|94320.7|94228.6|94307.4|94235.9|94320.7|94248.2|94296.2|94228.6|64
1647474170000|2022-03-16 23:42:50|94309.5|94234.1|94307.5|94233.7|94309.5|94246|94293.8|94231.8|51
1647474180000|2022-03-16 23:43:00|94295.9|94245.9|94305.3|94229.7|94311.2|94246.3|94295.7|94228.3|44
1647474190000|2022-03-16 23:43:10|94306.7|94248.5|94317.4|94226.3|94324.2|94248.5|94298.5|94220.2|54
1647474200000|2022-03-16 23:43:20|94316.8|94225.3|94318.1|94228.2|94324.3|94234.7|94312.6|94222.9|49
1647474210000|2022-03-16 23:43:30|94317.9|94228|94327.7|94227.3|94328.5|94234|94317.9|94225|36
1647474220000|2022-03-16 23:43:40|94324.8|94230.9|94314.4|94239.1|94325.7|94253.3|94303.2|94227.5|31
1647474230000|2022-03-16 23:43:50|94314.1|94238.8|94302.6|94252.6|94315.9|94255.3|94301.9|94236.6|41
1647474240000|2022-03-16 23:44:00|94302.5|94252.5|94308.2|94232.4|94313.4|94253.5|94295.9|94230.8|36
1647474250000|2022-03-16 23:44:10|94307|94232.6|94300.1|94250.1|94315.7|94250.1|94299.8|94232.5|45
1647474260000|2022-03-16 23:44:20|94299.9|94249.9|94312.7|94233.3|94315.7|94250.1|94299.3|94230.1|38
1647474270000|2022-03-16 23:44:30|94312.9|94237.9|94308.2|94236.1|94312.9|94249.5|94298.1|94234.2|37
1647474280000|2022-03-16 23:44:40|94308.9|94235.8|94307.5|94236|94311.3|94248.6|94297.8|94232.8|53
1647474290000|2022-03-16 23:44:50|94306.9|94235.7|94296.2|94246.2|94310.6|94246.9|94296.2|94227.9|47
1647474300000|2022-03-16 23:45:00|94296.7|94246.7|94295.5|94245.5|94307.6|94247.1|94294.7|94231|65
1647474310000|2022-03-16 23:45:10|94295.6|94245.6|94308.1|94230.3|94308.1|94245.6|94293.7|94230|55
1647474320000|2022-03-16 23:45:20|94304.7|94234.7|94307.5|94230.7|94307.5|94246.2|94293|94230.7|49
1647474330000|2022-03-16 23:45:30|94306.4|94231|94297.5|94247.5|94310.1|94249.2|94293.8|94230.9|53
1647474340000|2022-03-16 23:45:40|94297.9|94247.9|94310.5|94237.9|94310.8|94251.8|94293.3|94230.2|51
1647474350000|2022-03-16 23:45:50|94299.3|94249.3|94311.9|94233.8|94313|94249.3|94299.3|94233.4|51
1647474360000|2022-03-16 23:46:00|94298.7|94248.7|94300.2|94250.2|94310.3|94250.3|94296|94236.6|51
1647474370000|2022-03-16 23:46:10|94300.3|94250.3|94298.2|94248.2|94309.6|94250.3|94298.2|94238.2|33
1647474380000|2022-03-16 23:46:20|94298.3|94248.3|94309.2|94227.2|94313.8|94248.3|94295.2|94219.4|43
1647474390000|2022-03-16 23:46:30|94312.7|94225.3|94292.2|94242.2|94312.7|94246|94292.2|94224.6|49
1647474400000|2022-03-16 23:46:40|94292.8|94242.8|94306.4|94225.4|94307.3|94242.9|94291.8|94225.4|51
1647474410000|2022-03-16 23:46:50|94306|94224.8|94309.8|94233.6|94309.8|94235.7|94303.4|94222.8|43
1647474420000|2022-03-16 23:47:00|94309.4|94231.7|94310.5|94225.6|94311.6|94233.1|94305.8|94224.8|54
1647474430000|2022-03-16 23:47:10|94308.7|94226.1|94290.5|94240.5|94313.5|94245.2|94290.5|94220.5|53
1647474440000|2022-03-16 23:47:20|94289.3|94239.3|94309.1|94208.7|94315.4|94239.3|94286.2|94200.5|61
1647474450000|2022-03-16 23:47:30|94308.1|94208.3|94306.2|94220.3|94316.5|94223.1|94296.2|94200.5|59
1647474460000|2022-03-16 23:47:40|94305.8|94213|94307|94217.5|94313.8|94221.4|94305.3|94204.8|56
1647474470000|2022-03-16 23:47:50|94311.6|94215.8|94306.3|94213.2|94318.2|94225.9|94297.3|94208.5|55
1647474480000|2022-03-16 23:48:00|94289.1|94239.1|94308.1|94231|94311.2|94240.2|94289.1|94222.6|52
1647474490000|2022-03-16 23:48:10|94307.2|94229.3|94300.4|94220.8|94313.5|94240.4|94290.4|94220.8|62
1647474500000|2022-03-16 23:48:20|94299.7|94221.3|94295.3|94218.7|94300.4|94223.5|94292.6|94203.9|52
1647474510000|2022-03-16 23:48:30|94294.5|94219.2|94295.8|94225.4|94296.5|94235.9|94283.5|94216.7|49
1647474520000|2022-03-16 23:48:40|94285.6|94235.6|94296.7|94223.6|94298.2|94236.2|94285.2|94221.3|47
1647474530000|2022-03-16 23:48:50|94296.2|94223.4|94297.1|94223.5|94298.5|94237.5|94285.9|94220.5|56
1647474540000|2022-03-16 23:49:00|94295.8|94212.7|94297|94221.2|94299.6|94222.1|94295.8|94212.7|55
1647474550000|2022-03-16 23:49:10|94297.3|94221.4|94292.6|94219.7|94298|94235.5|94276.2|94209.5|54
1647474560000|2022-03-16 23:49:20|94292.2|94216.1|94293.2|94218.2|94296.4|94232.8|94281.7|94215.1|46
1647474570000|2022-03-16 23:49:30|94292.3|94217.3|94289.2|94213|94294.5|94232|94280.5|94213|57
1647474580000|2022-03-16 23:49:40|94289.6|94212.4|94288.1|94216|94291.3|94227.7|94275.5|94212.1|47
1647474590000|2022-03-16 23:49:50|94276|94226|94279.4|94229.4|94290.3|94230.5|94275.6|94213.7|41
1647474600000|2022-03-16 23:50:00|94278.9|94228.9|94291.3|94209.4|94291.8|94228.9|94277.3|94209.4|43
1647474610000|2022-03-16 23:50:10|94291.8|94209.9|94282.3|94232.3|94292.8|94233.3|94277.6|94208.6|46
1647474620000|2022-03-16 23:50:20|94282.9|94232.9|94288.7|94218.6|94290.9|94232.9|94278.6|94217.7|43
1647474630000|2022-03-16 23:50:30|94290|94219.3|94283.6|94233.6|94291|94233.6|94278.3|94216.5|41
1647474640000|2022-03-16 23:50:40|94283.3|94233.3|94283.1|94233.1|94295.7|94234.5|94280.4|94220.8|50
1647474650000|2022-03-16 23:50:50|94283.2|94233.2|94296.1|94223.6|94296.5|94233.9|94280.3|94210.6|51
1647474660000|2022-03-16 23:51:00|94283.4|94233.4|94292.5|94213.2|94297.1|94236|94278.6|94211.8|62
1647474670000|2022-03-16 23:51:10|94291.5|94214.1|94297.1|94207.8|94302.3|94231.8|94280.7|94199.5|45
1647474680000|2022-03-16 23:51:20|94296.6|94208.8|94297.5|94201.9|94302.8|94213.7|94294.7|94197.2|60
1647474690000|2022-03-16 23:51:30|94298.2|94214.8|94292.6|94206.4|94301.9|94215.2|94292.6|94199|60
1647474700000|2022-03-16 23:51:40|94292.5|94206.7|94289|94211.9|94297|94228.5|94275.2|94204|55
1647474710000|2022-03-16 23:51:50|94289.4|94215.2|94279.3|94229.3|94290.3|94231.5|94276.4|94212.2|57
1647474720000|2022-03-16 23:52:00|94279.2|94229.2|94277.6|94227.6|94281.4|94231.4|94276.7|94226.7|49
1647474730000|2022-03-16 23:52:10|94276.8|94226.8|94295.3|94219.3|94296|94228|94271.4|94209.1|60
1647474740000|2022-03-16 23:52:20|94296.1|94213|94284.2|94199.1|94296.1|94223.5|94268.2|94188.5|59
1647474750000|2022-03-16 23:52:30|94286.1|94195.7|94283.2|94204.7|94288.9|94205.8|94279.2|94195.1|61
1647474760000|2022-03-16 23:52:40|94284.8|94203.2|94284.1|94203.4|94290|94205.4|94283|94192.6|64
1647474770000|2022-03-16 23:52:50|94284.9|94205.9|94265.3|94215.3|94287.5|94215.3|94260.1|94199.9|57
1647474780000|2022-03-16 23:53:00|94264|94214|94265.4|94215.4|94281.9|94221|94260.5|94198.6|62
1647474790000|2022-03-16 23:53:10|94264.8|94214.8|94274.2|94203.3|94276.6|94215.8|94261.2|94202.1|51
1647474800000|2022-03-16 23:53:20|94276.4|94217|94268.3|94218.3|94279.3|94221.1|94264.7|94205|55
1647474810000|2022-03-16 23:53:30|94268|94218|94276.3|94203.8|94280.2|94219.4|94266.6|94203.8|48
1647474820000|2022-03-16 23:53:40|94278.9|94204.5|94271.8|94221.8|94281.9|94222.5|94271.4|94203.9|44
1647474830000|2022-03-16 23:53:50|94270.9|94220.9|94283.2|94209.8|94284.8|94221.5|94270.5|94206.4|28
1647474840000|2022-03-16 23:54:00|94274.6|94224.6|94273.8|94223.8|94282|94224.8|94271.5|94212|36
1647474850000|2022-03-16 23:54:10|94274.2|94224.2|94322.6|94224.6|94327.9|94233|94272.2|94205.2|33
1647474860000|2022-03-16 23:54:20|94327.5|94226.3|94307.1|94232.1|94332.5|94246.7|94296.7|94219.1|8
1647474870000|2022-03-16 23:54:30|94325|94229.9|94316.4|94217.6|94325|94230|94310.5|94217.4|51
1647474880000|2022-03-16 23:54:40|94317.2|94218.3|94306.6|94218.4|94317.9|94222.7|94303.4|94217.9|30
1647474890000|2022-03-16 23:54:50|94303.7|94218|94303.3|94216.4|94308.4|94224|94296.1|94214.8|44
1647474900000|2022-03-16 23:55:00|94299.7|94221.4|94296.1|94220.1|94302|94221.4|94296.1|94217.5|33
1647474910000|2022-03-16 23:55:10|94285|94235|94304.1|94217.1|94304.1|94235|94284.3|94214.6|38
1647474920000|2022-03-16 23:55:20|94304.8|94216.7|94306.4|94219.7|94308.3|94223.1|94298.4|94216.7|42
1647474930000|2022-03-16 23:55:30|94308.3|94219.4|94300.4|94223.5|94308.3|94223.5|94298.8|94219.2|31
1647474940000|2022-03-16 23:55:40|94302.3|94222.5|94298|94226.1|94307.7|94237|94286.3|94220.2|55
1647474950000|2022-03-16 23:55:50|94286.3|94226.5|94296.8|94226|94304.7|94238.1|94285.6|94220.5|59
1647474960000|2022-03-16 23:56:00|94286.8|94236.8|94304.8|94228.8|94309.6|94243.1|94286.3|94222.5|54
1647474970000|2022-03-16 23:56:10|94306.7|94229.1|94306.9|94225.3|94309.8|94229.1|94301.5|94223|52
1647474980000|2022-03-16 23:56:20|94308.3|94222.6|94316.8|94206.9|94316.8|94231.6|94305.5|94206.9|55
1647474990000|2022-03-16 23:56:30|94316.2|94209.7|94305.5|94213.1|94316.8|94220.4|94305.3|94209.6|59
1647475000000|2022-03-16 23:56:40|94319.2|94212.5|94312.9|94212.1|94319.9|94217.8|94312.1|94212|64
1647475010000|2022-03-16 23:56:50|94312.7|94212.5|94294.2|94218.1|94319.9|94239.8|94289.8|94211.8|65
1647475020000|2022-03-16 23:57:00|94293.6|94218.7|94297.5|94217.5|94301.5|94232.1|94280.2|94211.9|49
1647475030000|2022-03-16 23:57:10|94294.6|94217.1|94296.9|94220.9|94302.2|94223.2|94292.2|94214.6|53
1647475040000|2022-03-16 23:57:20|94298.4|94222.9|94304.6|94220.4|94307|94222.9|94292.7|94217.8|56
1647475050000|2022-03-16 23:57:30|94281.2|94231.2|94305.2|94200.1|94310.6|94231.2|94281.2|94194.6|40
1647475060000|2022-03-16 23:57:40|94305.5|94200.4|94305.1|94201.6|94309.6|94210.8|94293.2|94197|66
1647475070000|2022-03-16 23:57:50|94293.1|94202.2|94296.7|94200.9|94318.3|94202.9|94290.9|94196.5|66
1647475080000|2022-03-16 23:58:00|94306.2|94200.5|94294.8|94213.1|94307|94217.5|94288.9|94200.1|58
1647475090000|2022-03-16 23:58:10|94306.7|94200.4|94305.6|94202|94308.4|94207.2|94294|94198.4|57
1647475100000|2022-03-16 23:58:20|94304.5|94201.7|94303.7|94201.7|94311.5|94206.4|94298.4|94194.2|58
1647475110000|2022-03-16 23:58:30|94306.2|94198.1|94307.7|94199.1|94308|94203.1|94301.5|94198|57
1647475120000|2022-03-16 23:58:40|94306.6|94218.3|94301.1|94215.5|94306.6|94218.8|94292.7|94211.5|43
1647475130000|2022-03-16 23:58:50|94298.4|94217.6|94302.1|94214.3|94302.1|94221.7|94294.1|94214.3|17
1647475140000|2022-03-16 23:59:00|94301.1|94214.6|94297.2|94215.9|94304.7|94218|94296.2|94213.6|56
1647475150000|2022-03-16 23:59:10|94297|94216.8|94300.8|94220.9|94300.9|94220.9|94291.1|94208.8|61
1647475160000|2022-03-16 23:59:20|94300.9|94218.3|94297.9|94213.4|94306.3|94218.3|94291.9|94208.4|53
1647475170000|2022-03-16 23:59:30|94296.2|94212.8|94294.1|94217.9|94301.8|94217.9|94292.2|94209.2|59
1647475180000|2022-03-16 23:59:40|94292.3|94215.4|94298.2|94212.2|94299.3|94220.9|94292.3|94211.7|51
1647475190000|2022-03-16 23:59:50|94299.5|94211.8|94309.4|94201.8|94312.2|94213.9|94290.3|94194.7|54
1647475200000|2022-03-17 00:00:00|94314.1|94200.8|94306.5|94210.1|94317.9|94210.1|94306.5|94194.8|46
1647475210000|2022-03-17 00:00:10|94309.1|94206|94321.8|94209.6|94323.2|94209.6|94307.6|94201.8|43
1647475220000|2022-03-17 00:00:20|94321.4|94209.7|94319.6|94214.4|94323.8|94226.1|94308.1|94209.7|59
1647475230000|2022-03-17 00:00:30|94317.9|94213.1|94316.9|94211.7|94321.6|94216.5|94308.6|94204.9|68
1647475240000|2022-03-17 00:00:40|94316.1|94212.3|94323.4|94213.2|94325.9|94217.8|94310.2|94208.2|64
1647475250000|2022-03-17 00:00:50|94322.8|94212.1|94318.2|94203.9|94324.5|94213.7|94318.2|94203|64
1647475260000|2022-03-17 00:01:00|94319.7|94207.7|94326.3|94222|94330.6|94224.3|94318.2|94207.4|71
1647475270000|2022-03-17 00:01:10|94327.2|94219.8|94321|94218.1|94328.2|94223.5|94321|94212|55
1647475280000|2022-03-17 00:01:20|94320.3|94215.3|94330.4|94219.7|94330.4|94221.7|94320.2|94213.8|52
1647475290000|2022-03-17 00:01:30|94329.5|94220.1|94327.1|94224.5|94330.5|94229.4|94326|94218.4|59
1647475300000|2022-03-17 00:01:40|94326.6|94224.2|94323.7|94220.3|94329.3|94227.5|94321.7|94217.3|68
1647475310000|2022-03-17 00:01:50|94323.9|94219.3|94325|94217.2|94326|94219.4|94318.2|94213.7|54
1647475320000|2022-03-17 00:02:00|94323.1|94216.9|94315.7|94206.2|94327.2|94221.5|94314.2|94202.7|64
1647475330000|2022-03-17 00:02:10|94316.7|94207.3|94306.1|94204.4|94319.2|94210.3|94301.3|94202|54
1647475340000|2022-03-17 00:02:20|94306.2|94204.6|94296.6|94199|94307|94205.4|94290.5|94193.1|53
1647475350000|2022-03-17 00:02:30|94296.7|94198.7|94293.4|94190.3|94296.7|94199.5|94289.1|94188.8|34
1647475360000|2022-03-17 00:02:40|94294.5|94190.6|94272.7|94171.7|94294.5|94195|94271.1|94168.7|51
1647475370000|2022-03-17 00:02:50|94276.5|94171.1|94266.8|94164.8|94277.4|94172.9|94266.8|94160.9|57
1647475380000|2022-03-17 00:03:00|94267.1|94165.1|94263.8|94162.5|94268.1|94178.7|94258.1|94161.2|46
1647475390000|2022-03-17 00:03:10|94267.1|94162.6|94275.9|94173.9|94280.9|94177.5|94262.3|94160.3|51
1647475400000|2022-03-17 00:03:20|94274.6|94175.1|94286|94180.5|94290.1|94181.8|94274.1|94172.2|50
1647475410000|2022-03-17 00:03:30|94284.7|94179.4|94279.8|94177.8|94288.3|94182|94271.4|94170.4|50
1647475420000|2022-03-17 00:03:40|94281.9|94177.9|94278.7|94174.8|94283.7|94178.6|94276.2|94173.7|28
1647475430000|2022-03-17 00:03:50|94278|94186.6|94272.9|94172.6|94282.7|94186.6|94270.7|94171.4|36
1647475440000|2022-03-17 00:04:00|94272.2|94173|94272.2|94174.7|94279.6|94181.7|94270.7|94171.3|45
1647475450000|2022-03-17 00:04:10|94272.4|94174.4|94268.5|94162.4|94275.2|94177.7|94260.9|94162.2|45
1647475460000|2022-03-17 00:04:20|94268|94165.3|94273|94170.5|94273.3|94177.1|94254.9|94159.4|55
1647475470000|2022-03-17 00:04:30|94271.6|94172.5|94273.4|94169.5|94277.5|94177.8|94271.6|94166.8|40
1647475480000|2022-03-17 00:04:40|94272.8|94168.5|94265.8|94156.8|94276.1|94176|94264|94155.7|54
1647475490000|2022-03-17 00:04:50|94266.1|94157.7|94261.7|94160.4|94266.1|94165.4|94260.5|94156.4|40
1647475500000|2022-03-17 00:05:00|94263.4|94164.5|94251|94147.3|94268.8|94165.5|94247.9|94140|41
1647475510000|2022-03-17 00:05:10|94250.6|94143|94248.3|94146.1|94253.4|94155.4|94246.4|94143|22
1647475520000|2022-03-17 00:05:20|94246.8|94144.8|94247.8|94141.8|94257.1|94155.5|94241.5|94128.5|35
1647475530000|2022-03-17 00:05:30|94248.3|94140.8|94250.6|94144|94250.9|94144.6|94243.2|94135.9|32
1647475540000|2022-03-17 00:05:40|94250.4|94144.3|94253.3|94145.8|94254.4|94146.8|94250.4|94144.3|22
1647475550000|2022-03-17 00:05:50|94253.9|94145.9|94241.2|94132.4|94254.5|94150.6|94241.2|94132.4|26
1647475560000|2022-03-17 00:06:00|94241.5|94132.7|94245.8|94141.7|94254.2|94145.5|94241|94131.9|53
1647475570000|2022-03-17 00:06:10|94246|94140.6|94248.4|94139|94255.4|94147.2|94244.3|94139|45
1647475580000|2022-03-17 00:06:20|94247.1|94139.4|94245.9|94139.8|94253.6|94153.7|94245.7|94138.7|28
1647475590000|2022-03-17 00:06:30|94246.2|94139.7|94244.5|94139.6|94255.8|94147.9|94243.1|94139.1|50
1647475600000|2022-03-17 00:06:40|94244.8|94143.9|94243.3|94142.3|94246.2|94145.9|94241.9|94138.9|32
1647475610000|2022-03-17 00:06:50|94243.2|94142.1|94242|94136.9|94244.6|94142.4|94240.2|94136.7|23
1647475620000|2022-03-17 00:07:00|94241.9|94137|94255|94149.7|94256.9|94154|94241.8|94136.9|44
1647475630000|2022-03-17 00:07:10|94254.9|94143.5|94255.9|94149.5|94256.3|94155.8|94253.6|94141.9|32
1647475640000|2022-03-17 00:07:20|94256.3|94149.2|94245.7|94136.2|94256.3|94149.2|94244.3|94134.3|50
1647475650000|2022-03-17 00:07:30|94246.2|94137.4|94252|94143|94252|94145.1|94243.4|94136.4|43
1647475660000|2022-03-17 00:07:40|94251.2|94140.9|94245.3|94135.1|94251.2|94140.9|94244.7|94134.3|31
1647475670000|2022-03-17 00:07:50|94246.4|94144.3|94242.5|94137.5|94247.7|94146.8|94241.9|94137.5|19
1647475680000|2022-03-17 00:08:00|94242.7|94136.1|94233.5|94131.7|94242.9|94147.4|94232.2|94126.4|41
1647475690000|2022-03-17 00:08:10|94234.5|94131|94251.1|94138.2|94253.2|94144.4|94232.2|94127.4|35
1647475700000|2022-03-17 00:08:20|94252.3|94137.8|94253.9|94147.6|94255.2|94152.8|94249.5|94137.7|34
1647475710000|2022-03-17 00:08:30|94254|94147.4|94258.6|94149.3|94266.7|94157.6|94254|94147.4|48
1647475720000|2022-03-17 00:08:40|94258.3|94147|94253.1|94142.8|94258.3|94147|94252.1|94142.3|26
1647475730000|2022-03-17 00:08:50|94253.2|94142.6|94248.3|94139.1|94253.2|94143.5|94247.6|94138.4|13
1647475740000|2022-03-17 00:09:00|94248.2|94139.5|94259.5|94153.5|94259.5|94153.5|94244.9|94138.8|21
1647475750000|2022-03-17 00:09:10|94255.3|94149.9|94249|94136.8|94256.1|94149.9|94234.6|94130.6|40
1647475760000|2022-03-17 00:09:20|94246.5|94137|94236.1|94122.8|94248|94137|94231.1|94121|57
1647475770000|2022-03-17 00:09:30|94235.1|94122.2|94218.2|94110.3|94235.1|94125.1|94217.5|94110.3|52
1647475780000|2022-03-17 00:09:40|94219|94111.9|94223.6|94117.8|94228.1|94120.7|94217.1|94110.5|56
1647475790000|2022-03-17 00:09:50|94224.7|94117.7|94220.8|94117.6|94225.8|94118.2|94212.2|94102.3|52
1647475800000|2022-03-17 00:10:00|94222.4|94119.1|94221.1|94112.3|94225.9|94119.1|94212.3|94111.5|54
1647475810000|2022-03-17 00:10:10|94219.9|94112.4|94221.7|94113.9|94223.4|94119.4|94215.6|94110.5|51
1647475820000|2022-03-17 00:10:20|94222.9|94113.7|94213.2|94119.3|94222.9|94119.3|94210.3|94108.9|36
1647475830000|2022-03-17 00:10:30|94212.1|94118|94214.6|94112.2|94215.5|94118|94211.1|94109.8|32
1647475840000|2022-03-17 00:10:40|94213.7|94111|94209.9|94114.3|94213.7|94117.7|94198.9|94091.4|50
1647475850000|2022-03-17 00:10:50|94212.4|94112.2|94213.4|94107.3|94219.5|94116.6|94210.4|94106.9|49
1647475860000|2022-03-17 00:11:00|94212.4|94106.5|94224.3|94118.7|94225.5|94122.6|94212.4|94106.2|48
1647475870000|2022-03-17 00:11:10|94225.4|94120.1|94222.3|94117.7|94228.7|94124.4|94220.8|94117.6|29
1647475880000|2022-03-17 00:11:20|94221.6|94117.5|94212.6|94106.4|94223.3|94117.5|94212.6|94106.4|33
1647475890000|2022-03-17 00:11:30|94213.6|94106.7|94210.5|94107.1|94220.8|94116.9|94204.9|94101.4|39
1647475900000|2022-03-17 00:11:40|94210.6|94107.2|94214|94109.9|94215.5|94113.9|94207.8|94106|28
1647475910000|2022-03-17 00:11:50|94213.8|94110.6|94222.9|94124.4|94222.9|94124.4|94209.8|94106.9|40
1647475920000|2022-03-17 00:12:00|94224.1|94120.5|94224|94120.7|94226|94122.4|94221.8|94111.2|24
1647475930000|2022-03-17 00:12:10|94226.6|94128.9|94225.6|94126|94229|94132.8|94224.4|94120.7|30
1647475940000|2022-03-17 00:12:20|94225.5|94125.9|94229.6|94127.4|94229.6|94127.4|94221.7|94118.3|35
1647475950000|2022-03-17 00:12:30|94230.9|94128|94228.6|94126.3|94231.8|94131.3|94227.3|94124.9|26
1647475960000|2022-03-17 00:12:40|94228.4|94126.2|94222.7|94119.8|94234.3|94129.9|94211.6|94105.9|49
1647475970000|2022-03-17 00:12:50|94221.4|94116.2|94206.8|94107.1|94222.9|94121|94206.6|94106.3|49
1647475980000|2022-03-17 00:13:00|94206.4|94106.8|94209|94101.7|94212.3|94107.8|94206.2|94096.6|49
1647475990000|2022-03-17 00:13:10|94209.3|94101.8|94198.3|94092.2|94209.5|94110.9|94197.3|94092.2|39
1647476000000|2022-03-17 00:13:20|94198.9|94092|94202|94093.2|94203|94095.1|94196.3|94089.1|37
1647476010000|2022-03-17 00:13:30|94201.2|94091.4|94201.5|94103.1|94202.9|94104.5|94195.2|94091.4|26
1647476020000|2022-03-17 00:13:40|94202.2|94102.1|94205.7|94100.3|94209|94104|94195.1|94095.7|40
1647476030000|2022-03-17 00:13:50|94202.7|94098.5|94207.9|94096.2|94211.2|94101.3|94202.2|94091.6|48
1647476040000|2022-03-17 00:14:00|94206.5|94096.4|94215|94109|94215|94110.2|94203.7|94093.9|45
1647476050000|2022-03-17 00:14:10|94214.3|94109.1|94216.6|94108.4|94216.6|94109.7|94211.2|94106.7|17
1647476060000|2022-03-17 00:14:20|94216.9|94108.5|94226.8|94119.8|94226.8|94119.8|94209.5|94103.5|28
1647476070000|2022-03-17 00:14:30|94225.8|94118.2|94219.8|94110.1|94225.8|94118.2|94219.1|94109.3|20
1647476080000|2022-03-17 00:14:40|94219|94110.4|94226.2|94123|94228.8|94124.9|94214.4|94108.7|51
1647476090000|2022-03-17 00:14:50|94226.4|94123.3|94218.4|94109.4|94227.1|94123.3|94216.7|94108.7|52
1647476100000|2022-03-17 00:15:00|94217.2|94107.4|94208.8|94102.1|94221.6|94112.2|94208.8|94101.1|64
1647476110000|2022-03-17 00:15:10|94209|94102.3|94215.3|94111.7|94220.5|94115.1|94205.6|94098|62
1647476120000|2022-03-17 00:15:20|94212.3|94112.6|94212.9|94109|94215|94114.3|94208.9|94103|61
1647476130000|2022-03-17 00:15:30|94213.1|94109.8|94215.1|94106.4|94216.3|94110.8|94211.3|94104.8|67
1647476140000|2022-03-17 00:15:40|94214.4|94104.5|94221.4|94109.1|94223.1|94122.3|94209|94102.6|63
1647476150000|2022-03-17 00:15:50|94226.9|94119|94221.6|94116.5|94226.9|94124.5|94217.1|94112.3|63
1647476160000|2022-03-17 00:16:00|94222.4|94118.4|94224.9|94117.5|94228.5|94125.4|94222.4|94116.7|57
1647476170000|2022-03-17 00:16:10|94226.8|94126.3|94226.1|94122.2|94226.8|94126.3|94222.4|94119.6|45
1647476180000|2022-03-17 00:16:20|94225.9|94122|94226.3|94120|94229.9|94123.4|94219.9|94116.6|60
1647476190000|2022-03-17 00:16:30|94226.6|94120.7|94234.4|94126.6|94238.3|94129.2|94224.8|94116.4|63
1647476200000|2022-03-17 00:16:40|94234.1|94125.9|94236.2|94129.8|94236.6|94129.8|94227.9|94120.4|62
1647476210000|2022-03-17 00:16:50|94235.4|94129.9|94238|94126.8|94239.2|94133.8|94234.3|94124.9|55
1647476220000|2022-03-17 00:17:00|94238.1|94126.9|94241.8|94138.7|94244.7|94138.9|94238.1|94126.6|65
1647476230000|2022-03-17 00:17:10|94243.4|94136.3|94251.7|94139.4|94253.3|94142.5|94242.4|94135.7|71
1647476240000|2022-03-17 00:17:20|94252.5|94139.8|94247.5|94135.7|94252.6|94144.7|94247.3|94135.3|47
1647476250000|2022-03-17 00:17:30|94247.2|94136.5|94256.2|94148.7|94256.2|94150.1|94247|94135.5|57
1647476260000|2022-03-17 00:17:40|94255.6|94149|94260.4|94159.6|94263.9|94159.6|94254.2|94144.3|67
1647476270000|2022-03-17 00:17:50|94260.2|94159.8|94262.5|94153.7|94263.4|94159.8|94257.5|94151.3|55
1647476280000|2022-03-17 00:18:00|94262.6|94153.8|94257.9|94151.6|94267|94164.3|94256.9|94150.3|70
1647476290000|2022-03-17 00:18:10|94258.2|94150.7|94245.5|94141.4|94262|94157.1|94244.7|94136.1|60
1647476300000|2022-03-17 00:18:20|94244.7|94141.5|94249.4|94136.5|94252.1|94147.2|94244.7|94134.6|50
1647476310000|2022-03-17 00:18:30|94248|94136.9|94247.9|94136.9|94250.6|94139.6|94245.5|94136.4|55
1647476320000|2022-03-17 00:18:40|94248.9|94137.4|94243.1|94139.7|94249.7|94148.8|94243.1|94137.1|62
1647476330000|2022-03-17 00:18:50|94242.6|94139.2|94241.1|94136.3|94247.3|94143.2|94240.8|94133.3|61
1647476340000|2022-03-17 00:19:00|94240.8|94133.8|94242.2|94134|94246.2|94137|94240.8|94132.9|38
1647476350000|2022-03-17 00:19:10|94244|94135.1|94237.6|94135|94244.2|94142.9|94237.6|94131.5|67
1647476360000|2022-03-17 00:19:20|94237.7|94136.5|94240.9|94137.7|94243.1|94143.8|94236.1|94134.6|59
1647476370000|2022-03-17 00:19:30|94242.7|94137.6|94241.6|94139.7|94247.6|94144.8|94237.1|94134.6|62
1647476380000|2022-03-17 00:19:40|94241.4|94138.2|94231.6|94132.4|94248.3|94138.3|94228.1|94123.5|67
1647476390000|2022-03-17 00:19:50|94232.3|94124.4|94243.1|94135.7|94248.5|94139.5|94232.1|94124.2|66
1647476400000|2022-03-17 00:20:00|94242.1|94135.6|94237.1|94131.8|94242.3|94143.2|94234.8|94130.9|60
1647476410000|2022-03-17 00:20:10|94237.8|94131.1|94244.5|94134.6|94244.5|94136.9|94235.5|94131.1|56
1647476420000|2022-03-17 00:20:20|94244.4|94135.5|94237.3|94133.3|94245.1|94143|94236.1|94130.8|53
1647476430000|2022-03-17 00:20:30|94236.6|94133.2|94222|94122.3|94243.9|94136.6|94222|94120.8|63
1647476440000|2022-03-17 00:20:40|94222.8|94121.8|94218|94117.4|94231.9|94134.2|94217.8|94117.4|57
1647476450000|2022-03-17 00:20:50|94217.6|94117|94226.7|94128.7|94227.3|94128.7|94217.4|94115.2|64
1647476460000|2022-03-17 00:21:00|94226.5|94129.2|94226.2|94132.6|94229.7|94138|94223.4|94124.6|54
1647476470000|2022-03-17 00:21:10|94225|94136.1|94233.8|94135.9|94234.9|94139.9|94225|94127.6|57
1647476480000|2022-03-17 00:21:20|94232.8|94135.3|94247.3|94141.7|94250.5|94143.4|94232.4|94132.2|61
1647476490000|2022-03-17 00:21:30|94245.9|94139.5|94247|94138.6|94249.2|94141.2|94237.6|94131.9|68
1647476500000|2022-03-17 00:21:40|94249.2|94138.9|94252.8|94149.1|94253.6|94153.6|94248.6|94138.9|69
1647476510000|2022-03-17 00:21:50|94248.8|94150.2|94244.1|94141.6|94249.6|94150.3|94242.2|94141.1|55
1647476520000|2022-03-17 00:22:00|94244.8|94141.1|94238.8|94134.4|94251|94149.1|94238.5|94131.7|58
1647476530000|2022-03-17 00:22:10|94238.6|94134.2|94237.9|94136.1|94241.8|94142.3|94230|94123.3|55
1647476540000|2022-03-17 00:22:20|94237.6|94135|94227|94128.8|94237.9|94141.6|94227|94128.8|41
1647476550000|2022-03-17 00:22:30|94228.3|94127.6|94231.1|94131.4|94234.3|94133.2|94227.7|94127.3|49
1647476560000|2022-03-17 00:22:40|94231.7|94131.9|94232.1|94133.2|94234.2|94134.3|94228.8|94129.2|33
1647476570000|2022-03-17 00:22:50|94231.7|94134.3|94235.5|94136.5|94240.5|94140.9|94230.9|94130.5|28
1647476580000|2022-03-17 00:23:00|94234.3|94135.6|94232|94123.2|94237.8|94138.4|94229.5|94123.2|42
1647476590000|2022-03-17 00:23:10|94231.8|94124|94230.7|94126.1|94232.9|94126.1|94228.4|94123.8|18
1647476600000|2022-03-17 00:23:20|94226.2|94121.5|94229.1|94124.5|94240.2|94138.3|94225.9|94121.5|28
1647476610000|2022-03-17 00:23:30|94230|94125.4|94229.4|94126.5|94232.6|94128.3|94227.1|94124.3|25
1647476620000|2022-03-17 00:23:40|94229.3|94126.2|94230.9|94127.4|94238.9|94136.1|94228.2|94125.4|34
1647476630000|2022-03-17 00:23:50|94231|94128.2|94228.5|94124.6|94231.2|94128.2|94227.5|94123.9|24
1647476640000|2022-03-17 00:24:00|94228.3|94125.1|94234.5|94132.3|94236.4|94135.3|94226.8|94122.1|11
1647476650000|2022-03-17 00:24:10|94232.9|94131.8|94229.5|94125.4|94233.2|94131.8|94226.8|94125|28
1647476660000|2022-03-17 00:24:20|94229.6|94126.2|94234.3|94131.4|94236.6|94133.1|94225.9|94125|31
1647476670000|2022-03-17 00:24:30|94234.8|94130.8|94228.3|94122.4|94236.1|94131.2|94225.5|94122.2|55
1647476680000|2022-03-17 00:24:40|94229.3|94123.1|94228.8|94130.4|94235.5|94136.2|94222.9|94122.6|55
1647476690000|2022-03-17 00:24:50|94233.1|94130.1|94233.1|94133.7|94236.4|94140.2|94229.6|94129.2|54
1647476700000|2022-03-17 00:25:00|94230.5|94133.4|94230.8|94131.6|94234.1|94136|94228.5|94128.4|56
1647476710000|2022-03-17 00:25:10|94230.9|94132|94231.8|94128.8|94232.1|94132|94228.7|94128|50
1647476720000|2022-03-17 00:25:20|94230.1|94128|94232.7|94125.4|94232.7|94130.7|94228|94125.4|48
1647476730000|2022-03-17 00:25:30|94232.4|94126|94225.6|94129|94233.3|94133.5|94223.9|94122.3|53
1647476740000|2022-03-17 00:25:40|94225.2|94128.8|94226|94123.6|94228.3|94130.6|94221.6|94122.6|58
1647476750000|2022-03-17 00:25:50|94226.3|94124.1|94225.6|94128.6|94227.5|94137.4|94219.9|94119.2|59
1647476760000|2022-03-17 00:26:00|94223|94125.3|94220.5|94121.6|94227.9|94125.3|94220.2|94116.9|63
1647476770000|2022-03-17 00:26:10|94220.4|94121.5|94219.9|94120.7|94221.8|94121.5|94216.7|94116|53
1647476780000|2022-03-17 00:26:20|94219.8|94116.3|94218.7|94120.4|94221|94121.6|94212.7|94110.6|59
1647476790000|2022-03-17 00:26:30|94220.4|94120.7|94220.5|94118.4|94222.1|94122.5|94216.4|94117.1|58
1647476800000|2022-03-17 00:26:40|94222.5|94119.5|94221.5|94119.3|94222.9|94125.2|94218.7|94118.2|56
1647476810000|2022-03-17 00:26:50|94222|94118.3|94222.4|94121.3|94224.1|94124.5|94220.5|94118.1|40
1647476820000|2022-03-17 00:27:00|94223|94122.8|94223.6|94123.4|94225.7|94130.1|94221.8|94120.1|62
1647476830000|2022-03-17 00:27:10|94223.5|94122.6|94226.6|94125.8|94227|94127|94220.7|94122.2|61
1647476840000|2022-03-17 00:27:20|94225.9|94125|94226|94128.2|94230.4|94131.8|94224|94123.3|61
1647476850000|2022-03-17 00:27:30|94225.9|94128.1|94224|94117.8|94226.3|94128.1|94220|94117.2|52
1647476860000|2022-03-17 00:27:40|94224.8|94119.5|94215.1|94112.3|94224.8|94123.8|94210.3|94110.2|60
1647476870000|2022-03-17 00:27:50|94216.4|94114.8|94213.7|94113.6|94221|94119.3|94212.1|94109.1|60
1647476880000|2022-03-17 00:28:00|94215.5|94113.9|94215|94115.1|94217.7|94119|94211.4|94113.5|54
1647476890000|2022-03-17 00:28:10|94214.8|94115.6|94230.6|94131.1|94233|94136.9|94211.1|94109.9|61
1647476900000|2022-03-17 00:28:20|94228.4|94129.1|94223.6|94123.9|94233.6|94135|94223.3|94122.4|65
1647476910000|2022-03-17 00:28:30|94227.5|94119.3|94216.6|94117.6|94227.5|94120.6|94215.7|94116.9|59
1647476920000|2022-03-17 00:28:40|94216.7|94117.7|94218|94121.8|94218.1|94122.1|94215.6|94117.7|49
1647476930000|2022-03-17 00:28:50|94217.8|94121.6|94218.7|94124.6|94225.8|94129.4|94216|94114.4|64
1647476940000|2022-03-17 00:29:00|94218.8|94124.4|94221.1|94119.5|94231.2|94136.2|94218.8|94114.5|47
1647476950000|2022-03-17 00:29:10|94222.7|94119.8|94223.1|94122.5|94228.4|94123.6|94220.5|94119.5|34
1647476960000|2022-03-17 00:29:20|94223.6|94122.7|94227.1|94133|94227.3|94135|94220.5|94122.7|56
1647476970000|2022-03-17 00:29:30|94226|94132.5|94229.6|94126.9|94233.7|94132.5|94225.7|94124.5|55
1647476980000|2022-03-17 00:29:40|94229.7|94127|94231.7|94126.9|94231.7|94128.4|94229.7|94124.9|34
1647476990000|2022-03-17 00:29:50|94230.6|94127.9|94233.2|94130.5|94236.5|94134.8|94229.3|94127.6|38
1647477000000|2022-03-17 00:30:00|94231.7|94130.3|94219.5|94118.5|94235.2|94143.3|94215.1|94113.2|63
1647477010000|2022-03-17 00:30:10|94215.6|94117.4|94209.4|94117.7|94219.4|94119.7|94205.4|94108.7|57
1647477020000|2022-03-17 00:30:20|94213.6|94119.9|94212.7|94111.6|94220.7|94125.7|94212.7|94109|65
1647477030000|2022-03-17 00:30:30|94211.3|94111.7|94201.5|94102.7|94212.7|94111.7|94195.3|94094.2|55
1647477040000|2022-03-17 00:30:40|94201|94102.5|94209.4|94105.5|94210.5|94112.1|94198.8|94101.8|46
1647477050000|2022-03-17 00:30:50|94206.7|94105.3|94211.5|94112.5|94212.1|94112.5|94204.3|94105.3|47
1647477060000|2022-03-17 00:31:00|94212.1|94112.7|94203.5|94105.5|94212.1|94112.7|94203.5|94105.2|34
1647477070000|2022-03-17 00:31:10|94203.4|94106.5|94207.9|94109|94207.9|94112.9|94201.8|94105|43
1647477080000|2022-03-17 00:31:20|94206|94109.1|94207.1|94111.8|94211.4|94120.3|94203.9|94106.9|41
1647477090000|2022-03-17 00:31:30|94206.2|94109|94205.2|94114.1|94210.6|94114.8|94204.6|94108|33
1647477100000|2022-03-17 00:31:40|94207.6|94114.3|94212.8|94114|94217.2|94117.5|94207.1|94110.6|41
1647477110000|2022-03-17 00:31:50|94214|94113.9|94210.6|94111.8|94215.7|94114|94209.4|94111.6|23
1647477120000|2022-03-17 00:32:00|94210.5|94112.2|94210.4|94106.5|94219.8|94121.4|94210.1|94104.6|29
1647477130000|2022-03-17 00:32:10|94209.7|94106.3|94204|94104.1|94211.9|94107.3|94199.3|94101.6|33
1647477140000|2022-03-17 00:32:20|94202.7|94103.8|94199.9|94099.2|94205.3|94104|94197.8|94097.3|22
1647477150000|2022-03-17 00:32:30|94199.3|94104.5|94192.9|94094.7|94202.7|94107.9|94191.2|94093.7|37
1647477160000|2022-03-17 00:32:40|94194.9|94096|94184.2|94082.9|94197.8|94096|94175.4|94081.2|41
1647477170000|2022-03-17 00:32:50|94185|94084.3|94191|94088.7|94195.3|94093.4|94184.3|94083.8|31
1647477180000|2022-03-17 00:33:00|94191.1|94088.6|94195.3|94092.1|94203.8|94096.9|94187.8|94085.4|43
1647477190000|2022-03-17 00:33:10|94195.1|94091.8|94191.2|94085.1|94198.3|94095.6|94186.1|94084.9|41
1647477200000|2022-03-17 00:33:20|94191.7|94084.3|94189.1|94088.3|94191.7|94093.1|94188.1|94084.3|23
1647477210000|2022-03-17 00:33:30|94188.5|94089.2|94188|94087.5|94189.3|94096.2|94186.7|94087.5|21
1647477220000|2022-03-17 00:33:40|94188.1|94086.9|94165.2|94072.3|94192.4|94098|94165.2|94066.1|51
1647477230000|2022-03-17 00:33:50|94166.6|94072.2|94163|94060.6|94168.8|94072.4|94160.7|94055.4|37
1647477240000|2022-03-17 00:34:00|94163.9|94068.1|94167.2|94063.7|94172.8|94072.6|94162.5|94062.3|59
1647477250000|2022-03-17 00:34:10|94168.4|94064.6|94177.8|94074.4|94179.7|94078.8|94167.5|94064.2|53
1647477260000|2022-03-17 00:34:20|94177.4|94075.1|94180.4|94078.9|94184.1|94081.5|94173.1|94072|55
1647477270000|2022-03-17 00:34:30|94183.5|94079.9|94186.2|94085.1|94186.7|94085.8|94181.7|94079.9|45
1647477280000|2022-03-17 00:34:40|94186.7|94084.8|94177.9|94074.5|94186.7|94084.8|94177.9|94074.5|34
1647477290000|2022-03-17 00:34:50|94177.6|94075.2|94182.5|94080.2|94184|94081.3|94177.6|94075.2|29
1647477300000|2022-03-17 00:35:00|94182.6|94080.4|94185.9|94080.7|94188.4|94088.2|94182.6|94077.5|41
1647477310000|2022-03-17 00:35:10|94185.2|94081.8|94191|94089.9|94193.6|94090.7|94180.6|94080.8|50
1647477320000|2022-03-17 00:35:20|94191.2|94089.7|94192.4|94090.3|94194.2|94091|94191.2|94088.7|20
1647477330000|2022-03-17 00:35:30|94193|94090.9|94183.1|94085.5|94201.1|94099.7|94176|94081.5|46
1647477340000|2022-03-17 00:35:40|94177.9|94087.5|94179.9|94085.1|94188.4|94094.6|94176|94081.5|39
1647477350000|2022-03-17 00:35:50|94180.2|94082.1|94175.6|94081|94186.7|94087.7|94175.1|94076.8|57
1647477360000|2022-03-17 00:36:00|94175.5|94080.9|94175.9|94086.2|94181.4|94086.8|94162.3|94068.8|41
1647477370000|2022-03-17 00:36:10|94174|94081.7|94176.2|94069.8|94178.2|94083.6|94165.5|94069|43
1647477380000|2022-03-17 00:36:20|94175|94069.2|94172.2|94071.6|94176.1|94074.8|94169.2|94068.9|50
1647477390000|2022-03-17 00:36:30|94171.9|94072.2|94163.7|94066.3|94174.6|94072.6|94161.1|94057.4|39
1647477400000|2022-03-17 00:36:40|94163|94066.2|94158.7|94067.5|94163.2|94068.6|94157.6|94062.9|37
1647477410000|2022-03-17 00:36:50|94161.1|94067.1|94155.8|94062.2|94161.1|94067.2|94155.2|94061.4|32
1647477420000|2022-03-17 00:37:00|94155.1|94062.1|94150.5|94047|94165.1|94070.4|94148.7|94047|51
1647477430000|2022-03-17 00:37:10|94147.5|94050.4|94142.1|94056.5|94148.1|94057.2|94141.4|94043.8|48
1647477440000|2022-03-17 00:37:20|94142|94056.4|94142|94052|94145.6|94056.4|94140|94045.3|37
1647477450000|2022-03-17 00:37:30|94141.8|94052.3|94135.1|94046.4|94142.3|94053.6|94130.3|94038.3|49
1647477460000|2022-03-17 00:37:40|94135.2|94039|94127.1|94035.1|94138.3|94043.3|94118.8|94026.9|72
1647477470000|2022-03-17 00:37:50|94127.4|94035.7|94118|94034|94128.4|94037.4|94108.9|94024.8|52
1647477480000|2022-03-17 00:38:00|94122|94036.9|94112.5|94020.4|94123.3|94036.9|94112.5|94018.1|68
1647477490000|2022-03-17 00:38:10|94110.4|94021.4|94115.5|94022.6|94121|94025.2|94110.3|94015.1|50
1647477500000|2022-03-17 00:38:20|94117.1|94020.1|94116.3|94028.3|94122.7|94029.6|94115.5|94020.1|50
1647477510000|2022-03-17 00:38:30|94118.6|94026.5|94116.9|94029.1|94122.9|94031.2|94115.8|94025.3|51
1647477520000|2022-03-17 00:38:40|94117.4|94030.5|94139.6|94055.4|94143.5|94057.2|94117.4|94029.4|74
1647477530000|2022-03-17 00:38:50|94141.6|94055.3|94137.5|94049.3|94144.9|94060.7|94133.7|94043.2|66
1647477540000|2022-03-17 00:39:00|94136.4|94049.4|94139|94047.5|94139.9|94050.6|94134.5|94044.6|46
1647477550000|2022-03-17 00:39:10|94138.6|94049.4|94136.1|94044.1|94139|94049.4|94129|94028.7|46
1647477560000|2022-03-17 00:39:20|94136.4|94042|94144.3|94051.6|94144.3|94052.3|94132.7|94041.5|44
1647477570000|2022-03-17 00:39:30|94142.4|94052.1|94157.7|94068.8|94159.3|94074.4|94138.9|94049|63
1647477580000|2022-03-17 00:39:40|94157.6|94072|94153.9|94072.8|94158.8|94076.2|94153.9|94068.4|34
1647477590000|2022-03-17 00:39:50|94154.5|94072.6|94150.5|94059.3|94157.2|94076.5|94150.5|94058.6|53
1647477600000|2022-03-17 00:40:00|94149.8|94061.3|94157.1|94075.6|94160.7|94077.3|94149.8|94061.3|67
1647477610000|2022-03-17 00:40:10|94156.5|94073.7|94152.1|94063.6|94158.5|94080.6|94151|94063.2|59
1647477620000|2022-03-17 00:40:20|94152.8|94063.9|94146.4|94053.3|94154.9|94067.3|94145|94053.3|50
1647477630000|2022-03-17 00:40:30|94146.5|94052.5|94146.2|94059.7|94152.2|94064.3|94146.2|94049.4|51
1647477640000|2022-03-17 00:40:40|94146.5|94064.9|94146.6|94060.8|94148|94064.9|94144.6|94055.6|47
1647477650000|2022-03-17 00:40:50|94147.3|94060.9|94148.2|94064.2|94150.4|94064.2|94146.3|94058|54
1647477660000|2022-03-17 00:41:00|94147.4|94063.6|94140.5|94064.3|94147.4|94066.1|94138.5|94052.6|59
1647477670000|2022-03-17 00:41:10|94139.2|94064.4|94145.5|94061.6|94149.3|94068.9|94139|94052|49
1647477680000|2022-03-17 00:41:20|94144.5|94061.7|94144.6|94057.6|94147.9|94064.5|94142.3|94057.6|65
1647477690000|2022-03-17 00:41:30|94144.5|94058.7|94142.5|94060.7|94144.9|94060.7|94141.7|94056.6|27
1647477700000|2022-03-17 00:41:40|94145.1|94058|94150.8|94064.9|94154.7|94066.4|94142.3|94058|38
1647477710000|2022-03-17 00:41:50|94150.6|94065.1|94149.7|94060.5|94151.8|94065.1|94148.7|94059.2|33
1647477720000|2022-03-17 00:42:00|94148.6|94059.9|94151.9|94070.2|94155|94073.4|94146.8|94059.6|47
1647477730000|2022-03-17 00:42:10|94152.4|94069.7|94158.1|94072.1|94161.7|94072.8|94151.1|94065.7|49
1647477740000|2022-03-17 00:42:20|94158.6|94072.9|94160|94070.4|94161.9|94077.8|94157|94068|40
1647477750000|2022-03-17 00:42:30|94161.7|94069.6|94153.8|94063.1|94161.7|94076|94152.9|94063.1|57
1647477760000|2022-03-17 00:42:40|94153.4|94063.2|94156.5|94070.3|94158.8|94074.1|94145.4|94059|58
1647477770000|2022-03-17 00:42:50|94155.8|94072.9|94163|94074.7|94165.4|94076.5|94155.8|94069.1|47
1647477780000|2022-03-17 00:43:00|94163.1|94074.8|94186.4|94095.5|94186.4|94098.9|94161.1|94072.7|50
1647477790000|2022-03-17 00:43:10|94186|94094.3|94198.3|94109.1|94199.3|94127.6|94174.6|94091.4|58
1647477800000|2022-03-17 00:43:20|94197.2|94110.5|94198.4|94111.9|94200|94114.6|94190.2|94106.8|54
1647477810000|2022-03-17 00:43:30|94196.6|94114.3|94206.3|94120.1|94210.1|94137.1|94186.8|94106.5|41
1647477820000|2022-03-17 00:43:40|94203.6|94121|94209.2|94126.6|94215|94133.8|94203.6|94118.1|41
1647477830000|2022-03-17 00:43:50|94208.6|94127.1|94207.2|94121.8|94212.3|94134.9|94205.9|94121.8|30
1647477840000|2022-03-17 00:44:00|94207.3|94121.6|94209.7|94121.8|94211|94124.2|94206.4|94120.2|27
1647477850000|2022-03-17 00:44:10|94207.5|94123|94208.3|94119.9|94213.7|94124.3|94205.9|94116.1|27
1647477860000|2022-03-17 00:44:20|94210.2|94118.7|94210.9|94118.8|94211.3|94121.4|94205.5|94118.7|33
1647477870000|2022-03-17 00:44:30|94211.2|94118.6|94189.3|94111|94219.6|94130.4|94178.8|94104.9|49
1647477880000|2022-03-17 00:44:40|94191.5|94108.8|94203.6|94117.5|94203.6|94119.5|94189.8|94108.8|48
1647477890000|2022-03-17 00:44:50|94203.1|94117.9|94196.3|94112.9|94206.9|94141.7|94185.6|94109.9|42
1647477900000|2022-03-17 00:45:00|94195.2|94112|94185.1|94100.8|94196.8|94112.1|94183.8|94099|49
1647477910000|2022-03-17 00:45:10|94184|94101.5|94183.5|94097.7|94187|94101.8|94183.1|94096|46
1647477920000|2022-03-17 00:45:20|94183.9|94097.8|94184.7|94100.7|94185.5|94105.1|94182.2|94097.2|36
1647477930000|2022-03-17 00:45:30|94185|94100|94177.2|94106.8|94186|94106.8|94177.2|94095.7|43
1647477940000|2022-03-17 00:45:40|94176.9|94104.5|94179.6|94102.6|94182.4|94116.1|94166.1|94096.7|37
1647477950000|2022-03-17 00:45:50|94179.7|94105.7|94210.8|94118|94215.3|94124.9|94179.7|94105.1|52
1647477960000|2022-03-17 00:46:00|94209.4|94117.1|94193.5|94103.7|94211.3|94117.3|94193.1|94099.5|61
1647477970000|2022-03-17 00:46:10|94193.2|94107.4|94180.9|94086.8|94200.8|94108.9|94180.9|94082.3|56
1647477980000|2022-03-17 00:46:20|94185.4|94085.4|94174.3|94084.8|94185.4|94092.2|94174.1|94078.5|60
1647477990000|2022-03-17 00:46:30|94176.5|94091.1|94185.1|94085.8|94187.4|94092.1|94173.3|94084|70
1647478000000|2022-03-17 00:46:40|94185.2|94085.9|94190.4|94090.6|94194.2|94095.6|94181.3|94081.5|56
1647478010000|2022-03-17 00:46:50|94188.3|94088.8|94188.9|94091.1|94191.4|94093|94185.7|94082.5|61
1647478020000|2022-03-17 00:47:00|94191.3|94088.8|94184|94084.2|94191.5|94089.6|94182.6|94083.8|69
1647478030000|2022-03-17 00:47:10|94183.6|94084|94176.4|94076.4|94186.1|94085.1|94176.2|94074|59
1647478040000|2022-03-17 00:47:20|94177.8|94077.5|94170.3|94069.7|94185.4|94084.2|94166.7|94069.2|66
1647478050000|2022-03-17 00:47:30|94172.1|94069.8|94166.6|94071.4|94173.3|94074.5|94165.7|94069.8|57
1647478060000|2022-03-17 00:47:40|94166|94070.8|94167|94071.9|94173.1|94077.6|94164.8|94070.4|55
1647478070000|2022-03-17 00:47:50|94166.3|94070.8|94171.5|94073.7|94174.4|94081.5|94163.5|94070.8|64
1647478080000|2022-03-17 00:48:00|94163.6|94073|94173.2|94075.2|94177|94077.2|94163.6|94069.1|71
1647478090000|2022-03-17 00:48:10|94172.1|94075.6|94142.8|94049.4|94179.4|94088.6|94142.8|94046.8|71
1647478100000|2022-03-17 00:48:20|94147|94047.4|94148.6|94056.9|94149.4|94057.9|94142.4|94046.1|55
1647478110000|2022-03-17 00:48:30|94147.7|94057.6|94140.8|94050|94150.2|94057.7|94133.7|94044.3|48
1647478120000|2022-03-17 00:48:40|94139.4|94061.3|94142.1|94056.8|94148.5|94061.3|94137.8|94047.3|47
1647478130000|2022-03-17 00:48:50|94143.1|94057.3|94140.6|94054.2|94148.6|94059.4|94140.2|94052.3|40
1647478140000|2022-03-17 00:49:00|94140|94053.3|94151.9|94069.9|94159.6|94074|94136.4|94052.3|48
1647478150000|2022-03-17 00:49:10|94152.9|94069.8|94164.3|94074.6|94164.7|94076.9|94152.1|94066.4|57
1647478160000|2022-03-17 00:49:20|94162.4|94074.8|94162.4|94072.4|94167|94078.7|94162.2|94072.1|47
1647478170000|2022-03-17 00:49:30|94161.8|94072.8|94162.5|94068.1|94162.7|94075.2|94153|94066.7|45
1647478180000|2022-03-17 00:49:40|94160.7|94066.9|94164.3|94080.4|94171.3|94086.8|94159.3|94066.9|52
1647478190000|2022-03-17 00:49:50|94163.7|94081.2|94156.5|94071.5|94179.3|94085|94151.4|94068.9|61
1647478200000|2022-03-17 00:50:00|94159.3|94077.6|94152.8|94068.6|94162.1|94080.4|94151.5|94068|65
1647478210000|2022-03-17 00:50:10|94152.7|94068.7|94148|94069.2|94154.2|94077.1|94145.6|94066.3|45
1647478220000|2022-03-17 00:50:20|94148.1|94070.8|94148.7|94071.8|94152.3|94073|94147.3|94067.4|29
1647478230000|2022-03-17 00:50:30|94149.3|94070.8|94146.8|94060.9|94154.6|94073.4|94143.2|94059|43
1647478240000|2022-03-17 00:50:40|94147.2|94060.4|94167.5|94082.9|94167.6|94085.6|94147.2|94058.8|55
1647478250000|2022-03-17 00:50:50|94166.7|94084|94176.4|94093.8|94177.5|94097|94166.5|94082.3|33
1647478260000|2022-03-17 00:51:00|94176.8|94092.8|94171.9|94092.3|94176.8|94095.2|94171.6|94089|44
1647478270000|2022-03-17 00:51:10|94170.6|94093.2|94166.9|94085.6|94171.8|94093.4|94166.5|94084.6|32
1647478280000|2022-03-17 00:51:20|94167.2|94084.7|94153|94072|94169.4|94084.7|94148.7|94066.2|49
1647478290000|2022-03-17 00:51:30|94153.6|94072.1|94143|94062|94153.7|94073.9|94140.4|94059.2|44
1647478300000|2022-03-17 00:51:40|94143.5|94061.9|94138.8|94056.9|94143.8|94065|94138.8|94054|45
1647478310000|2022-03-17 00:51:50|94136.7|94055|94125.6|94075.6|94137.4|94075.6|94125.6|94054|26
1647478320000|2022-03-17 00:52:00|94140.5|94063.5|94137.2|94057.4|94141.2|94064|94127.4|94045.5|59
1647478330000|2022-03-17 00:52:10|94137.4|94057.5|94149.7|94074.2|94163.9|94075.4|94134.9|94053.1|59
1647478340000|2022-03-17 00:52:20|94155.5|94067.6|94133.6|94083.6|94159.6|94085.8|94131.5|94059.3|47
1647478350000|2022-03-17 00:52:30|94133.4|94083.4|94148|94069.3|94157.7|94083.4|94127.1|94060.2|54
1647478360000|2022-03-17 00:52:40|94147.9|94069.2|94161.6|94070.1|94172.8|94097.9|94147.6|94067.2|47
1647478370000|2022-03-17 00:52:50|94161.2|94070|94159.8|94071.4|94170.4|94080.6|94158.9|94067.6|41
1647478380000|2022-03-17 00:53:00|94159.7|94071.2|94170.2|94081|94172.1|94083.1|94159.7|94071.2|57
1647478390000|2022-03-17 00:53:10|94167.5|94082|94177.4|94084.1|94189|94095.6|94167.5|94079.7|51
1647478400000|2022-03-17 00:53:20|94177.1|94083.9|94186.9|94091.4|94192.8|94098.2|94175.1|94082.5|35
1647478410000|2022-03-17 00:53:30|94181.9|94095.1|94185.5|94098.1|94197.4|94102|94179|94093.6|44
1647478420000|2022-03-17 00:53:40|94186.5|94094.4|94202.4|94119|94205.4|94121.2|94186.5|94093.8|54
1647478430000|2022-03-17 00:53:50|94203.5|94120|94190.5|94103.3|94203.5|94122.7|94188.4|94100.8|51
1647478440000|2022-03-17 00:54:00|94191.3|94103.1|94189.1|94108.6|94196.6|94116.4|94180.4|94102.8|64
1647478450000|2022-03-17 00:54:10|94189.8|94108|94183.2|94103.1|94190.9|94119.5|94169.1|94100.4|51
1647478460000|2022-03-17 00:54:20|94182.8|94103.3|94188.6|94112.2|94198.7|94116|94182|94101|66
1647478470000|2022-03-17 00:54:30|94188.9|94112.5|94173|94099.1|94188.9|94116.7|94164.7|94094.6|63
1647478480000|2022-03-17 00:54:40|94174.3|94100.4|94187.3|94107|94190.5|94114.7|94164.7|94097.9|59
1647478490000|2022-03-17 00:54:50|94187.9|94106.8|94191.4|94108.9|94191.4|94108.9|94183|94103.3|59
1647478500000|2022-03-17 00:55:00|94191.3|94108|94181.2|94101.2|94193.2|94110.2|94180.3|94100.8|60
1647478510000|2022-03-17 00:55:10|94179.4|94103.4|94184.1|94106.3|94184.5|94109.1|94178.7|94102.9|46
1647478520000|2022-03-17 00:55:20|94183.1|94108.1|94187.7|94111.6|94187.7|94111.6|94180.8|94104.2|35
1647478530000|2022-03-17 00:55:30|94192.1|94110.6|94192.6|94116.3|94200.8|94117.1|94185.5|94104.9|43
1647478540000|2022-03-17 00:55:40|94192.2|94115.5|94193.5|94116.2|94196.7|94117.1|94191.2|94113|40
1647478550000|2022-03-17 00:55:50|94194.8|94115.5|94193.3|94119.3|94197.5|94131.6|94170.7|94096.3|68
1647478560000|2022-03-17 00:56:00|94196.3|94117.2|94198.1|94119.9|94204.5|94136|94182.8|94116.7|61
1647478570000|2022-03-17 00:56:10|94197.9|94119.6|94193.6|94115.6|94199.8|94125.7|94193.6|94115.6|44
1647478580000|2022-03-17 00:56:20|94191.6|94114.3|94154.5|94074.3|94191.6|94123.7|94151.3|94071.4|59
1647478590000|2022-03-17 00:56:30|94149.6|94078|94156.4|94079.7|94160.1|94091.7|94139.6|94073.5|32
1647478600000|2022-03-17 00:56:40|94159.7|94080.1|94167.1|94090.2|94173.2|94092|94154|94076.2|55
1647478610000|2022-03-17 00:56:50|94165.1|94086.9|94189.1|94118.9|94194.7|94118.9|94162.9|94086.1|56
1647478620000|2022-03-17 00:57:00|94193.9|94114.6|94190.3|94108.4|94195.3|94121.6|94171.1|94099.9|51
1647478630000|2022-03-17 00:57:10|94190.5|94108.6|94193.4|94112.8|94195.3|94113.2|94186|94107.7|47
1647478640000|2022-03-17 00:57:20|94191|94114.8|94188.6|94106.2|94192.8|94115|94184.5|94104.6|44
1647478650000|2022-03-17 00:57:30|94188.5|94106.1|94178.5|94095.1|94188.5|94109.8|94173.4|94088.3|50
1647478660000|2022-03-17 00:57:40|94179.7|94093.3|94160.8|94083.9|94180.6|94096.8|94157.3|94080.1|58
1647478670000|2022-03-17 00:57:50|94162.5|94086.1|94145.5|94055.9|94164.8|94089.4|94138.5|94053|58
1647478680000|2022-03-17 00:58:00|94146.2|94055.5|94143.5|94057|94146.7|94058.7|94136.7|94050.2|30
1647478690000|2022-03-17 00:58:10|94143.4|94057.8|94140.4|94052|94145.5|94059.9|94137.3|94049.4|42
1647478700000|2022-03-17 00:58:20|94141.2|94052.5|94145.4|94059.5|94151.1|94060.7|94141|94052.5|41
1647478710000|2022-03-17 00:58:30|94145.7|94060.8|94128.5|94047.1|94145.7|94060.8|94127.4|94042|47
1647478720000|2022-03-17 00:58:40|94128.7|94047.3|94124.7|94036.2|94135.2|94047.3|94120|94033.3|52
1647478730000|2022-03-17 00:58:50|94123.8|94036.5|94122.6|94036.1|94123.8|94039.5|94120.2|94036|41
1647478740000|2022-03-17 00:59:00|94122.4|94036.2|94135.2|94048.4|94139.6|94050.9|94122.4|94036.2|60
1647478750000|2022-03-17 00:59:10|94133.7|94049|94137.5|94049|94140.5|94057.6|94127.9|94047.8|37
1647478760000|2022-03-17 00:59:20|94136.2|94048.2|94130|94038.7|94136.9|94048.2|94127.7|94038.7|46
1647478770000|2022-03-17 00:59:30|94128|94037.5|94127.4|94042.4|94131.2|94048.1|94120.2|94030.7|67
1647478780000|2022-03-17 00:59:40|94127.5|94042.5|94125.5|94040.2|94131|94045.4|94120.8|94036.7|39
1647478790000|2022-03-17 00:59:50|94123.8|94039.3|94126.4|94041.7|94130.6|94042.7|94123.1|94037.6|42
1647478800000|2022-03-17 01:00:00|94126.3|94041.4|94146.7|94054|94147.1|94055.4|94123.5|94039.8|62
1647478810000|2022-03-17 01:00:10|94145.9|94053.9|94152|94064|94154|94064.5|94138.4|94049.6|67
1647478820000|2022-03-17 01:00:20|94151.5|94064.6|94156.8|94067.9|94168.9|94073.1|94144.1|94057|55
1647478830000|2022-03-17 01:00:30|94158.3|94072.7|94167.4|94078.6|94171.1|94091.1|94157.7|94071.8|55
1647478840000|2022-03-17 01:00:40|94167.5|94078.4|94136.5|94064|94167.5|94078.6|94135|94056.4|66
1647478850000|2022-03-17 01:00:50|94136.9|94064.3|94129.3|94048.9|94140.6|94076.8|94124.9|94046.2|71
1647478860000|2022-03-17 01:01:00|94129.4|94049.1|94140|94052.1|94146|94059.4|94128.3|94048.4|61
1647478870000|2022-03-17 01:01:10|94139.9|94051.4|94134.7|94051.4|94140.3|94052.5|94132|94046.4|45
1647478880000|2022-03-17 01:01:20|94133.7|94052.1|94125.6|94033.5|94135.9|94053.1|94121.8|94033.5|40
1647478890000|2022-03-17 01:01:30|94131.5|94035.2|94128.8|94038.9|94131.5|94043.4|94121.1|94035.2|57
1647478900000|2022-03-17 01:01:40|94129|94038.4|94132.4|94047|94132.4|94047|94124.8|94038|53
1647478910000|2022-03-17 01:01:50|94132.1|94046.4|94132.7|94053.2|94134.7|94053.2|94129.2|94045.7|49
1647478920000|2022-03-17 01:02:00|94133.5|94051.5|94132.5|94047.3|94138|94053.3|94131.2|94047.3|53
1647478930000|2022-03-17 01:02:10|94133.7|94048.6|94137.9|94052.7|94154.8|94061.6|94133.7|94048.3|50
1647478940000|2022-03-17 01:02:20|94135.1|94055.5|94141.5|94057.1|94144.3|94057.6|94127.6|94052.8|46
1647478950000|2022-03-17 01:02:30|94140.9|94057.5|94140.1|94054.4|94141.2|94058.3|94133.9|94049|46
1647478960000|2022-03-17 01:02:40|94139.2|94055.1|94129|94052.6|94144.8|94056.6|94129|94050.1|33
1647478970000|2022-03-17 01:02:50|94138.6|94051.4|94156.7|94059.2|94156.7|94065|94133.5|94049.3|58
1647478980000|2022-03-17 01:03:00|94153|94059.6|94146.4|94061.7|94154|94064.1|94140.4|94056.3|60
1647478990000|2022-03-17 01:03:10|94148.9|94061.5|94150.8|94067|94152.3|94067|94140.4|94058.6|40
1647479000000|2022-03-17 01:03:20|94150.7|94066.3|94157.2|94074.4|94165.1|94076.6|94146.4|94065|52
1647479010000|2022-03-17 01:03:30|94157.7|94073.5|94165.1|94086.2|94173.6|94088.3|94153.1|94069.2|64
1647479020000|2022-03-17 01:03:40|94162.3|94086.1|94141.8|94059.1|94167.2|94086.1|94139.5|94056.3|67
1647479030000|2022-03-17 01:03:50|94139|94060.1|94137.1|94059.3|94149.6|94067.8|94117.8|94049.2|66
1647479040000|2022-03-17 01:04:00|94133.8|94056.3|94143.3|94062.3|94149.3|94065.1|94132.2|94055.3|65
1647479050000|2022-03-17 01:04:10|94144.8|94061.3|94155.7|94069.9|94157.4|94069.9|94140.5|94058.3|66
1647479060000|2022-03-17 01:04:20|94156.7|94070.2|94168.9|94086.3|94173.9|94086.7|94155.2|94069.2|65
1647479070000|2022-03-17 01:04:30|94168.8|94085.4|94168.5|94084.4|94170.4|94090|94163.8|94082.7|52
1647479080000|2022-03-17 01:04:40|94167.9|94084.2|94168|94083.9|94173.3|94085.4|94161.9|94077.4|58
1647479090000|2022-03-17 01:04:50|94170.1|94084.5|94171.2|94087.9|94174.7|94090.4|94163.4|94080.2|57
1647479100000|2022-03-17 01:05:00|94172.2|94085.2|94157.2|94076.5|94172.2|94091.2|94156.3|94073.7|57
1647479110000|2022-03-17 01:05:10|94155.6|94075.6|94160.3|94077.5|94167|94079.2|94152.3|94073|42
1647479120000|2022-03-17 01:05:20|94162.1|94078|94186.3|94091|94186.3|94094.5|94161.6|94078|66
1647479130000|2022-03-17 01:05:30|94178.4|94094|94180.1|94094.3|94182.9|94095.5|94175.8|94091.9|45
1647479140000|2022-03-17 01:05:40|94180|94094.5|94172.9|94088.1|94186.6|94095.8|94172.9|94085.8|66
1647479150000|2022-03-17 01:05:50|94173.7|94090.2|94172.5|94087.6|94178.4|94092.5|94171|94083.6|70
1647479160000|2022-03-17 01:06:00|94173.3|94088.4|94174.5|94088|94176.9|94090.2|94170.9|94084.1|72
1647479170000|2022-03-17 01:06:10|94173.7|94088.2|94153.4|94078.2|94176.6|94090.2|94153.4|94074.3|64
1647479180000|2022-03-17 01:06:20|94154.9|94079.7|94160.2|94074.9|94167.7|94082.7|94154.9|94070.3|68
1647479190000|2022-03-17 01:06:30|94162.6|94077.8|94163.3|94072.3|94169.7|94079|94160.3|94070.6|62
1647479200000|2022-03-17 01:06:40|94161.8|94073.9|94162.5|94069.6|94163.8|94077.7|94157.8|94069.6|64
1647479210000|2022-03-17 01:06:50|94159.1|94068.8|94160.9|94072.4|94163.8|94074.4|94154.3|94063.8|63
1647479220000|2022-03-17 01:07:00|94160.1|94073.7|94170.7|94079.3|94176.7|94081.4|94160.1|94072.2|55
1647479230000|2022-03-17 01:07:10|94171|94078.7|94169.7|94077.8|94173.7|94079.5|94169.7|94074.7|54
1647479240000|2022-03-17 01:07:20|94162.1|94074.2|94166.2|94074.5|94167|94076|94158.8|94066.8|65
1647479250000|2022-03-17 01:07:30|94166.7|94074.8|94158.9|94068.5|94166.9|94076.9|94153.2|94064.1|55
1647479260000|2022-03-17 01:07:40|94158.1|94072.3|94158.7|94069.5|94163.8|94076.3|94156|94068.1|48
1647479270000|2022-03-17 01:07:50|94159.1|94070|94162.9|94074.6|94164.5|94076.9|94151.5|94063.6|66
1647479280000|2022-03-17 01:08:00|94162.7|94074.9|94164.4|94074.7|94165.1|94076.9|94159.8|94073.3|45
1647479290000|2022-03-17 01:08:10|94164.7|94075.2|94167.6|94077.4|94168|94080.8|94159.9|94070.9|50
1647479300000|2022-03-17 01:08:20|94167.7|94076.5|94165.4|94077|94167.7|94080.2|94162.7|94074.3|39
1647479310000|2022-03-17 01:08:30|94164.9|94077.7|94181.3|94092.3|94185.9|94095.7|94164.3|94076.4|58
1647479320000|2022-03-17 01:08:40|94183.7|94094.8|94180.9|94089.4|94183.7|94094.8|94179|94088.3|52
1647479330000|2022-03-17 01:08:50|94180.6|94089.9|94181.4|94095.4|94181.4|94095.4|94177.2|94086.9|55
1647479340000|2022-03-17 01:09:00|94181.6|94094.7|94170.8|94071.6|94181.6|94095.9|94167.5|94071.2|46
1647479350000|2022-03-17 01:09:10|94171.5|94074|94177.3|94083.2|94178.9|94087.9|94168.5|94072.9|63
1647479360000|2022-03-17 01:09:20|94177.7|94084.4|94177.9|94093.3|94183.2|94095.5|94176.7|94083.7|56
1647479370000|2022-03-17 01:09:30|94178.3|94089.6|94178.3|94087.3|94179|94092.5|94177.8|94087.3|50
1647479380000|2022-03-17 01:09:40|94178|94087.9|94175.3|94084|94178.5|94090.7|94175.3|94083.6|38
1647479390000|2022-03-17 01:09:50|94175.1|94082.1|94171.9|94079.8|94176.7|94089.6|94167.1|94075.6|53
1647479400000|2022-03-17 01:10:00|94171.7|94079|94175.1|94070.7|94178.5|94080.1|94166.6|94070.7|55
1647479410000|2022-03-17 01:10:10|94176.2|94070.6|94174.7|94083.8|94180|94088.8|94169.6|94070.6|56
1647479420000|2022-03-17 01:10:20|94174.4|94083.1|94179.5|94087|94179.9|94089.1|94173.1|94081.3|54
1647479430000|2022-03-17 01:10:30|94179.4|94086.4|94174.7|94086.9|94180.9|94089.6|94172.8|94084.6|46
1647479440000|2022-03-17 01:10:40|94174.2|94086.8|94175.2|94086.3|94177.3|94088.4|94173|94081.5|48
1647479450000|2022-03-17 01:10:50|94168.4|94087|94166.8|94074.1|94178.1|94089.6|94164.6|94071.6|53
1647479460000|2022-03-17 01:11:00|94166.7|94072.9|94168.8|94071|94173.6|94074.7|94162.4|94065.7|52
1647479470000|2022-03-17 01:11:10|94167.7|94070.5|94169.9|94080.6|94171|94081.5|94165.8|94070.5|60
1647479480000|2022-03-17 01:11:20|94170|94080.9|94168.3|94079.4|94170.3|94084|94167.3|94076.1|50
1647479490000|2022-03-17 01:11:30|94166.7|94079|94168.9|94076.8|94170.7|94084.6|94166.7|94072.1|42
1647479500000|2022-03-17 01:11:40|94169.1|94076.2|94170.4|94079|94182.1|94087.3|94162.6|94073.7|64
1647479510000|2022-03-17 01:11:50|94168.5|94079.8|94175.9|94077.7|94178.5|94085.7|94168.2|94073.3|46
1647479520000|2022-03-17 01:12:00|94176.3|94078.2|94164.8|94075|94178.7|94086.9|94164.1|94074.9|55
1647479530000|2022-03-17 01:12:10|94161.8|94073.3|94171.7|94079.3|94173.6|94080.5|94154.1|94067.3|58
1647479540000|2022-03-17 01:12:20|94171.5|94079.7|94172.3|94082.7|94175.4|94089.3|94166.6|94075.3|61
1647479550000|2022-03-17 01:12:30|94172.4|94082.9|94177.7|94085.5|94182.2|94086.3|94170.7|94082.5|50
1647479560000|2022-03-17 01:12:40|94178.3|94084.4|94175.3|94083.6|94178.9|94088.6|94174.5|94082|44
1647479570000|2022-03-17 01:12:50|94175.1|94082.9|94172.7|94080.8|94184.4|94087.6|94172.7|94080.4|40
1647479580000|2022-03-17 01:13:00|94172.1|94080.6|94169.9|94084.3|94178.3|94086.1|94166|94080.4|51
1647479590000|2022-03-17 01:13:10|94170|94084.4|94175.3|94084.1|94177.2|94088.3|94169.9|94073.2|54
1647479600000|2022-03-17 01:13:20|94172|94085.2|94176.1|94085.9|94178.4|94088.5|94169.7|94083.3|60
1647479610000|2022-03-17 01:13:30|94176.7|94084.1|94178.6|94086.3|94179.4|94090.4|94175.2|94084.1|56
1647479620000|2022-03-17 01:13:40|94178.5|94085.6|94179.8|94093.3|94187.5|94094.5|94177.3|94085.6|41
1647479630000|2022-03-17 01:13:50|94177.5|94094.9|94196.7|94107|94203.9|94107.6|94177.5|94090.3|48
1647479640000|2022-03-17 01:14:00|94197.9|94106.5|94204.6|94114.7|94207.4|94115.7|94196.4|94104.3|47
1647479650000|2022-03-17 01:14:10|94206.1|94113.5|94201.2|94117.9|94213.1|94119.2|94201.1|94113.3|49
1647479660000|2022-03-17 01:14:20|94202.2|94117.7|94207.4|94114.2|94208.2|94119.3|94199.8|94110.1|40
1647479670000|2022-03-17 01:14:30|94205.6|94116.1|94201.3|94116|94211.2|94117|94199.8|94113.7|31
1647479680000|2022-03-17 01:14:40|94202.3|94113.9|94205.7|94116.9|94208.1|94126.3|94197|94103.4|46
1647479690000|2022-03-17 01:14:50|94205.2|94115.5|94210.3|94112.4|94210.6|94121.4|94203.3|94107.9|41
1647479700000|2022-03-17 01:15:00|94211|94114.5|94208.2|94116.8|94211|94123.5|94206.5|94114|40
1647479710000|2022-03-17 01:15:10|94211.3|94119.4|94215.3|94113.8|94219.3|94121|94210.3|94111.7|39
1647479720000|2022-03-17 01:15:20|94215.5|94114.5|94212.2|94119.2|94216.4|94120.6|94211.7|94113.8|29
1647479730000|2022-03-17 01:15:30|94213|94118.5|94219.8|94121.8|94222.9|94126.9|94209.7|94108.5|33
1647479740000|2022-03-17 01:15:40|94217.5|94123.1|94240.6|94136.9|94240.6|94148.6|94212.7|94119|45
1647479750000|2022-03-17 01:15:50|94240.2|94135.9|94240.5|94141.9|94240.5|94148.6|94228.7|94135.9|60
1647479760000|2022-03-17 01:16:00|94240.8|94142|94234.5|94138.6|94240.8|94143.7|94229.3|94138.4|61
1647479770000|2022-03-17 01:16:10|94234.8|94139.1|94234|94138|94237|94146.7|94226.3|94135.4|61
1647479780000|2022-03-17 01:16:20|94234.2|94139.1|94234.3|94134.8|94234.7|94144.1|94212.4|94124.1|63
1647479790000|2022-03-17 01:16:30|94232.7|94136.4|94224.1|94131.7|94238.2|94144|94220.1|94127.9|70
1647479800000|2022-03-17 01:16:40|94223.8|94132.8|94225.5|94136.6|94228.7|94140.5|94223.5|94128.3|53
1647479810000|2022-03-17 01:16:50|94226.3|94135.8|94244.7|94147.4|94247.2|94151.6|94225|94134.8|58
1647479820000|2022-03-17 01:17:00|94241.6|94153.9|94240.8|94146.2|94245.3|94154.9|94236.8|94145.9|29
1647479830000|2022-03-17 01:17:10|94241.3|94145.6|94237|94143.5|94244|94148.8|94237|94140.7|58
1647479840000|2022-03-17 01:17:20|94234.1|94144.7|94234.9|94138.2|94237.7|94144.7|94223.8|94133|65
1647479850000|2022-03-17 01:17:30|94234.6|94139.1|94227.9|94131.2|94237.4|94139.1|94227.5|94130.1|37
1647479860000|2022-03-17 01:17:40|94227.4|94132.2|94229.4|94134.3|94231.8|94136.5|94222.7|94129.3|47
1647479870000|2022-03-17 01:17:50|94229.3|94134.2|94220.4|94130.4|94229.3|94137.8|94218.6|94127.8|32
1647479880000|2022-03-17 01:18:00|94219.3|94131.3|94218.9|94127.4|94226.2|94134.6|94216.4|94123.2|37
1647479890000|2022-03-17 01:18:10|94219.3|94127.2|94218.6|94129.3|94222|94132.5|94216.7|94125.1|33
1647479900000|2022-03-17 01:18:20|94219|94129.1|94222.8|94130.1|94226.3|94132|94216.3|94124.4|42
1647479910000|2022-03-17 01:18:30|94222.6|94127.9|94233.9|94138.8|94240|94142.7|94219.8|94127.1|56
1647479920000|2022-03-17 01:18:40|94234.4|94138.4|94236.8|94144.2|94240.5|94145.4|94231.8|94136.3|47
1647479930000|2022-03-17 01:18:50|94238.9|94141.8|94237|94144.6|94239.7|94147.8|94235.2|94141.2|23
1647479940000|2022-03-17 01:19:00|94237.5|94143.6|94229.9|94137.4|94243.7|94151.3|94228.4|94134|46
1647479950000|2022-03-17 01:19:10|94229.6|94138.3|94212.1|94130.6|94232.5|94143.5|94212.1|94123.4|50
1647479960000|2022-03-17 01:19:20|94211.4|94129.3|94212|94128.3|94219.3|94129.3|94209.2|94120.3|29
1647479970000|2022-03-17 01:19:30|94212.2|94128|94216.5|94127.3|94216.5|94131.3|94212.2|94124|22
1647479980000|2022-03-17 01:19:40|94215.4|94129|94216|94127.7|94219.4|94131.7|94215.3|94125.2|24
1647479990000|2022-03-17 01:19:50|94216.4|94123.2|94217.6|94121.8|94217.6|94125.4|94213.1|94121.8|11
1647480000000|2022-03-17 01:20:00|94216|94122.9|94211.7|94131.5|94217.6|94135.4|94209.7|94122.9|33
1647480010000|2022-03-17 01:20:10|94212.3|94129.4|94210.9|94134.1|94213.3|94138.1|94208.1|94127.2|50
1647480020000|2022-03-17 01:20:20|94205|94134.6|94200.3|94113|94205|94134.6|94197.8|94110.3|48
1647480030000|2022-03-17 01:20:30|94200.9|94111.4|94218.9|94129.3|94224|94138|94192.5|94109.3|51
1647480040000|2022-03-17 01:20:40|94219|94129.4|94213.4|94133|94219|94138.6|94211.8|94124.8|45
1647480050000|2022-03-17 01:20:50|94210.2|94131.3|94214.7|94125.4|94214.7|94131.3|94210.2|94125.4|26
1647480060000|2022-03-17 01:21:00|94217.4|94123.6|94204.4|94104.6|94217.4|94128.9|94202.9|94104.6|59
1647480070000|2022-03-17 01:21:10|94197.6|94091.1|94191.7|94087.2|94199.3|94097.4|94185.7|94069.7|50
1647480080000|2022-03-17 01:21:20|94191.5|94086.8|94198|94085|94201.4|94088.1|94191.5|94081|60
1647480090000|2022-03-17 01:21:30|94197.6|94086.1|94193.8|94080.6|94198.9|94089.7|94193.8|94080.6|59
1647480100000|2022-03-17 01:21:40|94192.8|94080.2|94180.2|94073|94196.4|94081.3|94179.5|94073|40
1647480110000|2022-03-17 01:21:50|94178|94075|94182.4|94071.9|94196.1|94089.9|94178|94069|25
1647480120000|2022-03-17 01:22:00|94186.3|94070.3|94173.7|94057.7|94186.3|94070.3|94168.4|94055.9|40
1647480130000|2022-03-17 01:22:10|94170.5|94057.4|94171|94057.3|94175.7|94059.7|94169.4|94053.4|41
1647480140000|2022-03-17 01:22:20|94174.5|94058.5|94170.5|94054.5|94174.5|94058.5|94168.9|94054.1|28
1647480150000|2022-03-17 01:22:30|94170.2|94054.2|94153.6|94037.6|94170.5|94054.8|94153.6|94037.6|30
1647480160000|2022-03-17 01:22:40|94154.5|94038.5|94162.2|94046.8|94162.9|94047.7|94154.2|94038.2|24
1647480170000|2022-03-17 01:22:50|94162.5|94046.5|94163.6|94047.6|94163.7|94047.7|94158.3|94042.3|32
1647480180000|2022-03-17 01:23:00|94161.8|94045.8|94163.2|94047.2|94168.6|94052.6|94158.2|94042.2|35
1647480190000|2022-03-17 01:23:10|94162.7|94046.7|94151.2|94035.5|94164.1|94049.2|94150.3|94035.5|42
1647480200000|2022-03-17 01:23:20|94151|94035.3|94153.1|94037.1|94158.2|94046|94148.8|94032.8|45
1647480210000|2022-03-17 01:23:30|94150.8|94034.8|94153.7|94037.7|94159.6|94043.6|94147.2|94033.5|34
1647480220000|2022-03-17 01:23:40|94154.9|94038.9|94139.6|94023.6|94154.9|94038.9|94135.7|94019.7|30
1647480230000|2022-03-17 01:23:50|94140.5|94024.5|94147.4|94031.4|94148.7|94033.1|94139.3|94023.3|25
1647480240000|2022-03-17 01:24:00|94147.2|94031.2|94132.6|94016.6|94147.2|94031.2|94131.5|94015.5|40
1647480250000|2022-03-17 01:24:10|94131.7|94015.7|94144.8|94028.8|94147.5|94031.5|94131.7|94015.7|46
1647480260000|2022-03-17 01:24:20|94144.4|94028.4|94144|94028|94148.1|94032.1|94142.1|94026.6|40
1647480270000|2022-03-17 01:24:30|94145.4|94029.4|94150|94035.8|94154.1|94038.1|94142.9|94026.9|58
1647480280000|2022-03-17 01:24:40|94155.3|94039.3|94135.5|94027.8|94156.1|94040.5|94135.5|94021.3|55
1647480290000|2022-03-17 01:24:50|94136.8|94031.2|94147.1|94031.1|94148.3|94032.3|94128.3|94020.4|43
1647480300000|2022-03-17 01:25:00|94147|94031|94137.7|94021.7|94148.8|94032.8|94134.6|94019.4|55
1647480310000|2022-03-17 01:25:10|94137.5|94021.5|94142.4|94026.4|94143.2|94027.2|94136.8|94020.8|61
1647480320000|2022-03-17 01:25:20|94141.9|94025.9|94145.4|94029.4|94150|94034|94141.5|94025.5|53
1647480330000|2022-03-17 01:25:30|94145.7|94029.7|94136.1|94020.7|94145.7|94029.7|94135.1|94019.1|43
1647480340000|2022-03-17 01:25:40|94137.6|94020.6|94137.8|94021.8|94138.2|94022.2|94130.7|94015.8|42
1647480350000|2022-03-17 01:25:50|94137|94021|94148.7|94032.7|94148.7|94036.8|94136.8|94020.8|65
1647480360000|2022-03-17 01:26:00|94147.7|94031.7|94152.1|94037.7|94152.7|94037.7|94139.7|94027.8|42
1647480370000|2022-03-17 01:26:10|94153.1|94038.1|94149.4|94033.4|94153.1|94038.1|94145|94030.7|47
1647480380000|2022-03-17 01:26:20|94149.6|94033.6|94146.7|94033.8|94149.6|94035.2|94143.2|94030.2|56
1647480390000|2022-03-17 01:26:30|94146.8|94034.4|94158.5|94042.5|94160.9|94044.9|94143.5|94033.5|53
1647480400000|2022-03-17 01:26:40|94156.8|94040.8|94165.6|94049.6|94167|94057.1|94156.8|94040.8|57
1647480410000|2022-03-17 01:26:50|94165.7|94049.7|94183.1|94068|94183.1|94068.1|94163.3|94049.5|57
1647480420000|2022-03-17 01:27:00|94181|94066.2|94181.4|94067|94182.4|94070.4|94171.7|94058.9|48
1647480430000|2022-03-17 01:27:10|94182.2|94067.9|94181.4|94067.6|94183.1|94070.2|94176|94063.3|35
1647480440000|2022-03-17 01:27:20|94182.4|94068.1|94182.3|94067.1|94186.1|94075.8|94172.6|94063.7|48
1647480450000|2022-03-17 01:27:30|94183.5|94067.5|94185.7|94072.8|94189.8|94075.5|94179.6|94065.7|47
1647480460000|2022-03-17 01:27:40|94185.6|94072.7|94194|94079.4|94197.2|94081.7|94185.6|94070.3|53
1647480470000|2022-03-17 01:27:50|94194.5|94080.6|94187.9|94071.9|94194.7|94083.1|94185.4|94069.4|53
1647480480000|2022-03-17 01:28:00|94189|94073.6|94184.7|94068.7|94209.8|94122|94178.8|94064.3|57
1647480490000|2022-03-17 01:28:10|94185.2|94069.2|94181|94065|94195.6|94079.6|94178.7|94062.7|47
1647480500000|2022-03-17 01:28:20|94182.4|94066.4|94192|94076|94194.5|94078.5|94182.4|94066.4|39
1647480510000|2022-03-17 01:28:30|94191.2|94075.2|94195.5|94079.5|94199.3|94083.3|94190.8|94074.8|41
1647480520000|2022-03-17 01:28:40|94196.4|94080.4|94192.3|94076.3|94196.4|94080.4|94191.7|94075.7|36
1647480530000|2022-03-17 01:28:50|94192.5|94076.5|94199.5|94083.5|94204.3|94088.3|94192.5|94076.5|41
1647480540000|2022-03-17 01:29:00|94199.3|94083.3|94201.3|94085.3|94204.9|94088.9|94198.9|94082.9|45
1647480550000|2022-03-17 01:29:10|94202.6|94086.6|94197.8|94081.8|94203.4|94087.4|94193.3|94077.3|70
1647480560000|2022-03-17 01:29:20|94197.9|94081.9|94202.8|94086.8|94204.6|94088.6|94194.7|94078.7|70
1647480570000|2022-03-17 01:29:30|94200.2|94084.2|94206.6|94090.6|94213.1|94097.1|94197.2|94081.2|77
1647480580000|2022-03-17 01:29:40|94205.7|94089.7|94211.2|94095.2|94214.3|94098.3|94202.9|94086.9|75
1647480590000|2022-03-17 01:29:50|94211.3|94095.3|94202.5|94086.5|94212.2|94096.2|94202.4|94086.4|70
1647480600000|2022-03-17 01:30:00|94201.5|94085.5|94206|94090|94210.1|94094.1|94197.5|94081.5|74
1647480610000|2022-03-17 01:30:10|94206.4|94090.4|94204.5|94088.5|94213.6|94097.6|94202.6|94086.6|71
1647480620000|2022-03-17 01:30:20|94205.7|94089.7|94217|94101|94217.5|94101.5|94203.7|94087.7|67
1647480630000|2022-03-17 01:30:30|94227.6|94111.6|94217|94101|94227.6|94111.6|94209.3|94093.3|74
1647480640000|2022-03-17 01:30:40|94217.7|94101.7|94206.1|94090.1|94219.9|94103.9|94199.9|94083.9|77
1647480650000|2022-03-17 01:30:50|94206.2|94090.2|94214.1|94098.1|94214.1|94098.1|94197.8|94081.8|75
1647480660000|2022-03-17 01:31:00|94212.5|94096.5|94197.2|94081.2|94212.5|94096.5|94197.2|94081.2|76
1647480670000|2022-03-17 01:31:10|94196.1|94080.1|94198.8|94082.8|94201.3|94085.3|94181.7|94065.7|75
1647480680000|2022-03-17 01:31:20|94197.5|94081.5|94205.6|94089.6|94205.9|94089.9|94192.4|94076.4|72
1647480690000|2022-03-17 01:31:30|94204.7|94088.7|94201.7|94085.7|94209.2|94093.2|94199.3|94083.3|74
1647480700000|2022-03-17 01:31:40|94205.4|94089.4|94207.2|94091.2|94210.4|94094.4|94205.4|94089.4|70
1647480710000|2022-03-17 01:31:50|94207|94091|94203.6|94087.6|94208.6|94092.6|94202.3|94086.3|71
1647480720000|2022-03-17 01:32:00|94203.5|94087.5|94202.4|94086.4|94205.3|94089.3|94201.5|94085.5|71
1647480730000|2022-03-17 01:32:10|94202.8|94086.8|94206.4|94090.4|94213.9|94097.9|94202|94086|65
1647480740000|2022-03-17 01:32:20|94206.1|94090.1|94202.8|94086.8|94206.5|94090.5|94194.6|94078.6|69
1647480750000|2022-03-17 01:32:30|94203.2|94087.2|94201.7|94085.7|94206.1|94091.3|94199.9|94083.9|64
1647480760000|2022-03-17 01:32:40|94201.6|94085.6|94199.1|94083.1|94206|94090|94198.1|94082.1|65
1647480770000|2022-03-17 01:32:50|94199.8|94083.8|94199|94083|94209.4|94093.4|94197.1|94081.1|73
1647480780000|2022-03-17 01:33:00|94197.8|94082|94202.9|94086.9|94203.7|94087.7|94193.5|94077.5|70
1647480790000|2022-03-17 01:33:10|94205.1|94089.1|94207.8|94091.8|94214.6|94098.6|94201.9|94086.1|67
1647480800000|2022-03-17 01:33:20|94207.4|94091.4|94213.1|94097.1|94218.8|94102.8|94203.6|94087.6|67
1647480810000|2022-03-17 01:33:30|94212.8|94096.8|94216.2|94100.2|94219.6|94103.6|94212.8|94096.8|70
1647480820000|2022-03-17 01:33:40|94216.1|94100.1|94225.7|94109.7|94228.2|94112.2|94214.9|94098.9|67
1647480830000|2022-03-17 01:33:50|94226.9|94110.9|94237.4|94121.4|94244.9|94128.9|94223.5|94107.5|65
1647480840000|2022-03-17 01:34:00|94236.5|94120.5|94231.1|94115.1|94238|94122|94231.1|94115.1|48
1647480850000|2022-03-17 01:34:10|94235.4|94119.4|94225|94109|94235.9|94119.9|94224.7|94108.7|40
1647480860000|2022-03-17 01:34:20|94224.8|94108.8|94231.4|94115.4|94231.9|94115.9|94224.4|94108.4|53
1647480870000|2022-03-17 01:34:30|94231.7|94115.7|94232.3|94116.3|94237.2|94121.2|94229.5|94113.5|55
1647480880000|2022-03-17 01:34:40|94231.8|94115.8|94231|94115|94234.2|94118.2|94223.5|94107.5|56
1647480890000|2022-03-17 01:34:50|94231.3|94115.3|94225.1|94109.1|94233.3|94117.3|94223.6|94107.6|43
1647480900000|2022-03-17 01:35:00|94224.1|94108.1|94229.4|94113.4|94229.4|94113.4|94224.1|94108.1|43
1647480910000|2022-03-17 01:35:10|94229.2|94113.2|94221.8|94105.8|94232.4|94116.4|94218.8|94102.8|61
1647480920000|2022-03-17 01:35:20|94222.5|94106.5|94229.5|94113.5|94232.7|94116.7|94222.5|94106.5|68
1647480930000|2022-03-17 01:35:30|94229.6|94113.6|94236.3|94120.3|94237.8|94121.8|94229|94113|36
1647480940000|2022-03-17 01:35:40|94238|94122|94286.6|94187.4|94296.7|94189.7|94231.9|94115.9|57
1647480950000|2022-03-17 01:35:50|94291.7|94186.9|94279.2|94203.7|94294.9|94208.3|94276.2|94179.1|59
1647480960000|2022-03-17 01:36:00|94280.1|94201.6|94253.2|94137.2|94282.5|94201.7|94248.6|94134.6|62
1647480970000|2022-03-17 01:36:10|94250.6|94137|94242.5|94130.7|94252.6|94141.6|94232.4|94121|58
1647480980000|2022-03-17 01:36:20|94241.9|94130.1|94241.7|94125.7|94243.2|94130.7|94236|94122.8|46
1647480990000|2022-03-17 01:36:30|94240.8|94124.8|94246.1|94130.1|94247.9|94131.9|94236.6|94120.6|36
1647481000000|2022-03-17 01:36:40|94246.2|94130.2|94249.1|94133.1|94249.4|94133.4|94242.3|94126.3|37
1647481010000|2022-03-17 01:36:50|94249.6|94133.6|94236.6|94120.6|94249.6|94133.6|94234.1|94118.1|28
1647481020000|2022-03-17 01:37:00|94237.3|94121.3|94245.6|94132.1|94249.9|94134.2|94233.4|94117.4|65
1647481030000|2022-03-17 01:37:10|94244.5|94131.5|94243|94128.9|94255.6|94139.6|94243|94127.2|60
1647481040000|2022-03-17 01:37:20|94244|94129.3|94249.6|94133.7|94256.4|94146.3|94242.6|94127.9|64
1647481050000|2022-03-17 01:37:30|94249.3|94134.6|94255.4|94139.4|94259.7|94146.8|94247.6|94133.3|58
1647481060000|2022-03-17 01:37:40|94255.5|94139.5|94258.1|94143.4|94261.6|94147.1|94255.1|94139.5|72
1647481070000|2022-03-17 01:37:50|94258.2|94143|94254|94139.1|94259.5|94148.8|94252.3|94138|62
1647481080000|2022-03-17 01:38:00|94253.8|94138.9|94260.6|94147|94264.6|94158.4|94253.8|94138.9|71
1647481090000|2022-03-17 01:38:10|94259.1|94143.1|94263.1|94147.1|94266.6|94151.8|94258|94142|39
1647481100000|2022-03-17 01:38:20|94263.2|94147.2|94259.6|94143.6|94266.8|94158.2|94257.5|94142|48
1647481110000|2022-03-17 01:38:30|94259.7|94143.7|94253.9|94142.1|94264.6|94150.5|94253.4|94141.5|70
1647481120000|2022-03-17 01:38:40|94253.5|94141.5|94260.5|94144.8|94261.1|94149.8|94253.5|94139|62
1647481130000|2022-03-17 01:38:50|94261.2|94145.2|94255|94139.9|94261.6|94147.6|94252.5|94138.8|62
1647481140000|2022-03-17 01:39:00|94255.2|94140.4|94259.7|94146|94261.5|94149.2|94252.9|94139.7|59
1647481150000|2022-03-17 01:39:10|94259.8|94146.4|94262.7|94150.2|94264.6|94154.3|94257.8|94142.7|64
1647481160000|2022-03-17 01:39:20|94262.6|94150|94253.9|94143.6|94262.8|94153.1|94253.4|94143.6|61
1647481170000|2022-03-17 01:39:30|94259|94143.7|94255.3|94143.4|94262.5|94147.3|94247.5|94136|65
1647481180000|2022-03-17 01:39:40|94260.1|94144.2|94259.8|94143.8|94261.6|94151.5|94256.5|94141.5|64
1647481190000|2022-03-17 01:39:50|94261.9|94145.9|94259.2|94147|94268.2|94153.4|94253.5|94143.2|69
1647481200000|2022-03-17 01:40:00|94259|94145.7|94266.3|94152.5|94268.5|94153.9|94256|94140|66
1647481210000|2022-03-17 01:40:10|94265|94152.2|94265.7|94150.4|94267.5|94154.4|94260.2|94148.3|66
1647481220000|2022-03-17 01:40:20|94260.8|94152.9|94263|94151|94269.2|94156.5|94260.8|94150.1|61
1647481230000|2022-03-17 01:40:30|94262.7|94153.6|94255|94145.6|94269.5|94156.1|94251|94139.1|67
1647481240000|2022-03-17 01:40:40|94254.8|94146.5|94268.6|94154.8|94268.6|94155.8|94254.7|94143.5|57
1647481250000|2022-03-17 01:40:50|94266.7|94155.2|94266.3|94150.3|94270.3|94161.3|94265.4|94149.7|53
1647481260000|2022-03-17 01:41:00|94266.9|94152.2|94262.2|94151.6|94274.8|94172.1|94260.3|94149.5|72
1647481270000|2022-03-17 01:41:10|94262.5|94152.4|94261|94145.9|94277.8|94164.4|94255.4|94144.6|66
1647481280000|2022-03-17 01:41:20|94261.6|94146.1|94256.4|94140.5|94261.6|94150.1|94252.4|94140.1|70
1647481290000|2022-03-17 01:41:30|94256.3|94140.3|94261|94145|94265|94160.3|94253.9|94140.3|68
1647481300000|2022-03-17 01:41:40|94260.9|94144.9|94259.1|94143.1|94270.3|94162.1|94253.7|94142.7|71
1647481310000|2022-03-17 01:41:50|94258.8|94143.3|94260.6|94144.6|94263.2|94147.2|94253.6|94141.2|58
1647481320000|2022-03-17 01:42:00|94260.9|94144.9|94263.1|94152.8|94270|94163.9|94259.6|94143.6|67
1647481330000|2022-03-17 01:42:10|94263.3|94152.9|94269.2|94153.2|94270.5|94158.2|94259.8|94147.4|66
1647481340000|2022-03-17 01:42:20|94263.8|94155.1|94269.4|94158.5|94282.2|94170.9|94263.7|94151.8|68
1647481350000|2022-03-17 01:42:30|94270.3|94157.8|94271.9|94160.8|94279.1|94172.2|94264.9|94156.8|66
1647481360000|2022-03-17 01:42:40|94270.6|94158.6|94272.8|94156.8|94275.3|94166.1|94270.6|94155.8|58
1647481370000|2022-03-17 01:42:50|94272.7|94156.7|94277.9|94161.9|94280.8|94164.8|94271.6|94155.6|50
1647481380000|2022-03-17 01:43:00|94278.4|94162.4|94282.6|94166.6|94283.7|94168.2|94276.6|94160.6|63
1647481390000|2022-03-17 01:43:10|94285.2|94169.2|94278.4|94167.7|94286.6|94172.2|94276|94161.5|52
1647481400000|2022-03-17 01:43:20|94279.1|94168.7|94284.8|94172.7|94288.7|94177.2|94277.9|94164|54
1647481410000|2022-03-17 01:43:30|94282.8|94171.1|94285.7|94173.3|94288.1|94177.7|94282.8|94169.5|52
1647481420000|2022-03-17 01:43:40|94285.9|94174.8|94292.5|94182.6|94292.5|94182.6|94283.8|94170.4|58
1647481430000|2022-03-17 01:43:50|94292.9|94181|94296.9|94180.9|94300.3|94187.4|94291|94176.3|64
1647481440000|2022-03-17 01:44:00|94296.7|94180.7|94297.1|94181.1|94302.6|94186.8|94292.5|94177.8|61
1647481450000|2022-03-17 01:44:10|94298.5|94182.5|94293.1|94177.1|94300.3|94184.3|94293.1|94177.1|48
1647481460000|2022-03-17 01:44:20|94294.5|94179.2|94287.8|94173.1|94297.7|94181.7|94283.1|94168.7|59
1647481470000|2022-03-17 01:44:30|94287.7|94173.9|94285.9|94171.7|94289|94181.6|94281.3|94170.8|62
1647481480000|2022-03-17 01:44:40|94285.7|94170.2|94277.7|94165.6|94286.6|94176|94268.6|94158.4|69
1647481490000|2022-03-17 01:44:50|94277.6|94166|94283.6|94168.8|94289.2|94176.1|94271.6|94162.7|62
1647481500000|2022-03-17 01:45:00|94283.7|94169|94285.8|94173.5|94290.4|94176.5|94280.4|94168.1|63
1647481510000|2022-03-17 01:45:10|94289.4|94173.6|94294.4|94180.6|94298.3|94182.3|94288.7|94173.6|51
1647481520000|2022-03-17 01:45:20|94295.1|94183.4|94297.9|94185.4|94300.4|94190.6|94293.1|94179.5|58
1647481530000|2022-03-17 01:45:30|94298.2|94186.2|94293.7|94188.1|94300.1|94193.3|94286.5|94176.4|69
1647481540000|2022-03-17 01:45:40|94294.6|94189.7|94293.4|94186.5|94300.1|94190.3|94289.8|94177.9|58
1647481550000|2022-03-17 01:45:50|94293.9|94186.3|94298.5|94188|94299.8|94188.5|94291|94177.7|68
1647481560000|2022-03-17 01:46:00|94298|94183.1|94299.4|94184.6|94301.3|94189.7|94295.8|94180.9|64
1647481570000|2022-03-17 01:46:10|94298|94184.8|94290.1|94179.4|94299.8|94189|94287.3|94179|67
1647481580000|2022-03-17 01:46:20|94291.6|94180.3|94284.6|94173.1|94295.1|94181.5|94279.9|94167|61
1647481590000|2022-03-17 01:46:30|94284.7|94170.9|94293.1|94183.4|94293.8|94183.4|94280.6|94166.2|66
1647481600000|2022-03-17 01:46:40|94282.1|94176.3|94290.9|94174.9|94294.3|94183.8|94282.1|94171.5|73
1647481610000|2022-03-17 01:46:50|94291.4|94175.4|94284.3|94171.1|94296.5|94186|94283.2|94171.1|66
1647481620000|2022-03-17 01:47:00|94284.2|94171|94290.6|94174.6|94292.7|94176.7|94282.8|94169.7|61
1647481630000|2022-03-17 01:47:10|94285.4|94169.4|94288|94172|94291.5|94175.5|94280.3|94165.1|68
1647481640000|2022-03-17 01:47:20|94287.6|94171.6|94299.1|94183.1|94300.9|94185.5|94287.6|94171.6|70
1647481650000|2022-03-17 01:47:30|94298.4|94182.4|94290.4|94174.4|94305|94189|94284.8|94170.4|62
1647481660000|2022-03-17 01:47:40|94291.1|94175.1|94299.6|94185.2|94306|94196.6|94285.9|94169.9|71
1647481670000|2022-03-17 01:47:50|94299.9|94185.6|94296.8|94180.8|94300.3|94185.7|94292.3|94176.3|59
1647481680000|2022-03-17 01:48:00|94297.5|94181.5|94301.4|94185.4|94301.4|94185.4|94292.5|94176.5|52
1647481690000|2022-03-17 01:48:10|94301.6|94185.6|94298.2|94182.2|94304.9|94189.6|94296.7|94180.9|65
1647481700000|2022-03-17 01:48:20|94299.5|94183.5|94302.3|94186.3|94304.9|94188.9|94299.1|94183.1|62
1647481710000|2022-03-17 01:48:30|94302.7|94186.7|94306.4|94190.4|94306.4|94194.9|94289.8|94180.7|66
1647481720000|2022-03-17 01:48:40|94305.9|94189.9|94304.5|94188.5|94310.2|94194.7|94295.6|94182.6|74
1647481730000|2022-03-17 01:48:50|94304.4|94188.4|94297.9|94181.9|94308.1|94192.1|94293|94179.1|70
1647481740000|2022-03-17 01:49:00|94297.7|94181.7|94301.4|94185.4|94305.2|94189.9|94297|94181|70
1647481750000|2022-03-17 01:49:10|94301.3|94185.3|94301.5|94189.7|94308.7|94192.7|94299.7|94184.2|70
1647481760000|2022-03-17 01:49:20|94300.2|94188.7|94310.4|94197.3|94314.2|94201.7|94294.4|94180|78
1647481770000|2022-03-17 01:49:30|94309.1|94196.9|94320|94208.2|94324.1|94210.9|94308.1|94193.2|68
1647481780000|2022-03-17 01:49:40|94315.6|94204.5|94320.4|94204.4|94324.3|94209.3|94315.3|94200.7|63
1647481790000|2022-03-17 01:49:50|94320|94204|94314.2|94203.9|94322.7|94215.7|94312.7|94203.9|52
1647481800000|2022-03-17 01:50:00|94315.7|94203.4|94316.6|94200.6|94316.9|94203.4|94311.6|94196.8|68
1647481810000|2022-03-17 01:50:10|94316.5|94200.5|94313.4|94200.5|94323.4|94209.8|94310.7|94199.1|72
1647481820000|2022-03-17 01:50:20|94315.5|94201.2|94312.8|94197.4|94317.1|94202.8|94311.3|94195.5|59
1647481830000|2022-03-17 01:50:30|94313.6|94197.6|94314.6|94198.6|94315.8|94202.3|94312.7|94197.6|61
1647481840000|2022-03-17 01:50:40|94315.1|94199.3|94319.7|94203.7|94328.1|94213.8|94313.8|94197.8|66
1647481850000|2022-03-17 01:50:50|94319.6|94203.6|94321.6|94206|94323.5|94207.8|94319.6|94203.6|62
1647481860000|2022-03-17 01:51:00|94321.9|94205.9|94317.2|94203.9|94324.8|94208.8|94314.9|94200.1|42
1647481870000|2022-03-17 01:51:10|94317.4|94204.1|94320.2|94204.2|94324.9|94212.5|94316|94203.1|75
1647481880000|2022-03-17 01:51:20|94320.4|94204.4|94318.1|94204|94321.2|94211.1|94313.6|94201.6|73
1647481890000|2022-03-17 01:51:30|94317.9|94203.5|94308.6|94196.4|94318.6|94204.2|94307.2|94194.5|76
1647481900000|2022-03-17 01:51:40|94310.1|94195.8|94309.5|94199.3|94318.3|94205.6|94308.3|94195.8|72
1647481910000|2022-03-17 01:51:50|94309.8|94197.5|94312.5|94201|94312.9|94201.8|94308.8|94196.3|68
1647481920000|2022-03-17 01:52:00|94312.4|94200.9|94314.9|94204.5|94319.3|94209.8|94307.7|94196.1|70
1647481930000|2022-03-17 01:52:10|94315.1|94205.1|94313.1|94197.1|94317.7|94208.5|94312.2|94197.1|65
1647481940000|2022-03-17 01:52:20|94312.7|94196.7|94306.3|94190.3|94315.3|94201.1|94305.8|94190.3|64
1647481950000|2022-03-17 01:52:30|94307.2|94191.2|94306.7|94190.7|94309|94194.9|94300.9|94189.5|61
1647481960000|2022-03-17 01:52:40|94305.9|94189.9|94312.6|94196.6|94312.6|94199|94303.7|94189.9|71
1647481970000|2022-03-17 01:52:50|94312.3|94196.3|94306.9|94192.6|94312.3|94197.2|94302.5|94188.1|74
1647481980000|2022-03-17 01:53:00|94306.7|94191|94304.4|94188.4|94310.8|94195|94301|94186.6|67
1647481990000|2022-03-17 01:53:10|94304.3|94188.3|94297.6|94189.2|94309.1|94197.7|94295.1|94187.6|73
1647482000000|2022-03-17 01:53:20|94297.7|94188.8|94306.2|94191.3|94310.4|94198.2|94297.7|94185.9|58
1647482010000|2022-03-17 01:53:30|94307.3|94192.9|94299.4|94186.6|94307.6|94193.7|94296.6|94186.5|59
1647482020000|2022-03-17 01:53:40|94298.5|94187.8|94309.6|94198.1|94310.9|94203.7|94298.5|94184.9|70
1647482030000|2022-03-17 01:53:50|94309.4|94197.7|94310.4|94194.5|94314.5|94201.4|94306.5|94194.5|64
1647482040000|2022-03-17 01:54:00|94307.5|94193.7|94302.7|94188.7|94309.1|94196.4|94295.4|94187.6|63
1647482050000|2022-03-17 01:54:10|94301.4|94188.9|94302.3|94186.3|94304.3|94195.7|94296.8|94186.1|67
1647482060000|2022-03-17 01:54:20|94301.9|94185.9|94295|94188.2|94304|94188.8|94292.7|94180.8|51
1647482070000|2022-03-17 01:54:30|94295.1|94187.7|94299|94183|94299.2|94190.1|94294.2|94182.1|44
1647482080000|2022-03-17 01:54:40|94298.6|94182.6|94301.3|94185.4|94304.5|94190.3|94296.1|94180.9|47
1647482090000|2022-03-17 01:54:50|94301.9|94185.9|94298.1|94182.1|94302.3|94186.3|94293|94177|45
1647482100000|2022-03-17 01:55:00|94297.8|94181.9|94298.1|94182.1|94300.2|94185.3|94294.6|94178.6|65
1647482110000|2022-03-17 01:55:10|94298|94182|94296.3|94180.3|94299.1|94185.2|94289.1|94176.8|68
1647482120000|2022-03-17 01:55:20|94295.2|94179.2|94297.2|94181.2|94306.3|94194.8|94288|94172|63
1647482130000|2022-03-17 01:55:30|94295.7|94179.7|94296|94180|94300.9|94185.4|94294.2|94178.2|63
1647482140000|2022-03-17 01:55:40|94295.8|94179.8|94294.8|94178.8|94297.5|94182.6|94292.6|94176.6|61
1647482150000|2022-03-17 01:55:50|94294.9|94178.9|94287.2|94171.2|94301.9|94185.9|94287.2|94171.2|62
1647482160000|2022-03-17 01:56:00|94287|94171|94289.5|94173.5|94289.9|94173.9|94286.9|94170.9|61
1647482170000|2022-03-17 01:56:10|94289.8|94173.8|94279.9|94163.9|94290.6|94174.6|94279.9|94163.9|67
1647482180000|2022-03-17 01:56:20|94280.4|94164.4|94281.9|94165.9|94282.3|94169.6|94276.2|94160.2|69
1647482190000|2022-03-17 01:56:30|94283.3|94167.3|94283|94168.1|94283.3|94168.1|94279.8|94163.8|63
1647482200000|2022-03-17 01:56:40|94285.7|94169.7|94285.1|94169.1|94286.9|94170.9|94279.8|94163.8|65
1647482210000|2022-03-17 01:56:50|94283.9|94167.9|94282.3|94166.3|94284.7|94169.4|94279.4|94163.4|63
1647482220000|2022-03-17 01:57:00|94282.5|94166.5|94292.5|94176.5|94295.3|94179.3|94281.2|94165.2|61
1647482230000|2022-03-17 01:57:10|94294.2|94178.2|94283.8|94168.7|94294.2|94178.2|94283.7|94167.7|63
1647482240000|2022-03-17 01:57:20|94284.1|94168.9|94281.2|94165.2|94288.5|94174.9|94280.4|94164.4|54
1647482250000|2022-03-17 01:57:30|94280.4|94164.4|94279|94163|94289|94173|94278.7|94162.7|47
1647482260000|2022-03-17 01:57:40|94279.1|94163.1|94288.2|94172.2|94289.6|94177|94279.1|94163.1|52
1647482270000|2022-03-17 01:57:50|94288.5|94172.5|94286.4|94170.4|94289.7|94173.7|94278.3|94162.3|63
1647482280000|2022-03-17 01:58:00|94285.2|94169.2|94279.8|94163.8|94285.2|94169.2|94279.5|94163.5|57
1647482290000|2022-03-17 01:58:10|94280|94164|94284.4|94168.4|94284.4|94168.4|94278.1|94162.1|53
1647482300000|2022-03-17 01:58:20|94284.6|94169.3|94268.3|94156|94287.2|94171.2|94268.3|94153.6|61
1647482310000|2022-03-17 01:58:30|94270.6|94156.8|94270|94158.5|94278.8|94164.6|94267.9|94154.3|69
1647482320000|2022-03-17 01:58:40|94274.1|94158.8|94270.5|94163.4|94275|94163.4|94256.2|94149.1|71
1647482330000|2022-03-17 01:58:50|94271.5|94162.3|94284.7|94169.5|94286|94170|94268.8|94152.8|67
1647482340000|2022-03-17 01:59:00|94284.6|94170.7|94277.1|94161.1|94286.7|94178.8|94271.3|94155.3|73
1647482350000|2022-03-17 01:59:10|94277|94161|94276.9|94160.9|94279.6|94163.6|94271.6|94155.6|51
1647482360000|2022-03-17 01:59:20|94276.1|94160.1|94283.5|94167.5|94284.6|94168.6|94276.1|94160.1|61
1647482370000|2022-03-17 01:59:30|94280.9|94164.9|94278.9|94162.9|94285.1|94169.1|94278.3|94162.3|45
1647482380000|2022-03-17 01:59:40|94277.3|94161.3|94279.7|94163.7|94285.1|94169.1|94275.1|94159.1|59
1647482390000|2022-03-17 01:59:50|94281.6|94165.6|94280.1|94164.1|94282.7|94166.7|94278|94162|34
1647482400000|2022-03-17 02:00:00|94280.6|94164.6|94273.7|94157.7|94283.8|94167.8|94269.9|94153.9|53
1647482410000|2022-03-17 02:00:10|94271.9|94155.9|94288|94172|94293.5|94177.5|94271.9|94155.9|66
1647482420000|2022-03-17 02:00:20|94288.6|94172.6|94282.7|94166.7|94293.8|94177.8|94282.7|94166.7|62
1647482430000|2022-03-17 02:00:30|94281.5|94165.5|94277.7|94161.7|94291.7|94176|94272.4|94158.6|72
1647482440000|2022-03-17 02:00:40|94277.8|94161.8|94273.2|94157.2|94285.2|94173.4|94273.2|94157.2|76
1647482450000|2022-03-17 02:00:50|94268.8|94152.8|94270.1|94154.1|94275.3|94159.5|94265.9|94149.9|66
1647482460000|2022-03-17 02:01:00|94271.7|94155.7|94281.1|94172.6|94285.2|94172.6|94266.4|94154.3|78
1647482470000|2022-03-17 02:01:10|94282.8|94166.8|94277.7|94161.7|94282.8|94166.8|94275.1|94159.1|72
1647482480000|2022-03-17 02:01:20|94278.1|94162.1|94280.3|94164.3|94283.1|94168.4|94273.9|94157.9|77
1647482490000|2022-03-17 02:01:30|94279.6|94163.6|94277.4|94161.4|94287.6|94172.8|94273.2|94157.2|76
1647482500000|2022-03-17 02:01:40|94277.9|94161.9|94270.1|94156.3|94280.2|94169.1|94265.1|94153.5|61
1647482510000|2022-03-17 02:01:50|94268.8|94154.2|94270.5|94156.7|94275|94162.2|94266.5|94152.6|53
1647482520000|2022-03-17 02:02:00|94273.4|94158.2|94265.3|94151.8|94273.4|94159.8|94263.6|94150.8|66
1647482530000|2022-03-17 02:02:10|94265.5|94152.1|94259.9|94155.3|94265.6|94163.3|94259.5|94150.8|56
1647482540000|2022-03-17 02:02:20|94259.4|94154.8|94258.3|94153.4|94266.9|94160.9|94256.1|94148.2|78
1647482550000|2022-03-17 02:02:30|94257.8|94153.7|94261.3|94153.5|94263.7|94159.1|94256.3|94146.6|73
1647482560000|2022-03-17 02:02:40|94261.2|94154.2|94261.8|94151.8|94263.4|94155.7|94259.7|94147.8|68
1647482570000|2022-03-17 02:02:50|94262.2|94151.1|94263.4|94153.5|94263.4|94155.9|94257.5|94147.5|67
1647482580000|2022-03-17 02:03:00|94261|94149.9|94259.5|94153.2|94263.8|94155.1|94253.6|94147|55
1647482590000|2022-03-17 02:03:10|94260.1|94152.8|94268|94158.5|94269.2|94165.8|94255.4|94150.2|51
1647482600000|2022-03-17 02:03:20|94268.4|94158.4|94260.3|94153.6|94269.1|94158.4|94257.9|94146.5|64
1647482610000|2022-03-17 02:03:30|94259.2|94153.7|94251.4|94149.1|94262.2|94159.1|94250.3|94148.5|57
1647482620000|2022-03-17 02:03:40|94253|94149.4|94251.4|94148.6|94253.1|94155.6|94249.5|94147.5|49
1647482630000|2022-03-17 02:03:50|94251.2|94150.5|94253.8|94153.8|94255.6|94155.4|94250.1|94148.7|36
1647482640000|2022-03-17 02:04:00|94253.6|94153.3|94249.2|94150.3|94253.9|94154.6|94248.3|94147.2|51
1647482650000|2022-03-17 02:04:10|94250.6|94149|94254.3|94154.8|94254.7|94158.5|94248.3|94148|46
1647482660000|2022-03-17 02:04:20|94252.8|94154.6|94253.5|94151.4|94254.7|94154.6|94249|94146|45
1647482670000|2022-03-17 02:04:30|94253.4|94151.3|94257.9|94151.4|94259.6|94160.7|94253.3|94150.1|62
1647482680000|2022-03-17 02:04:40|94257.7|94151.6|94258.1|94155.4|94260.6|94163.4|94252.6|94151.2|57
1647482690000|2022-03-17 02:04:50|94258.2|94155.6|94255.6|94148.3|94259.5|94161.7|94255.6|94147.5|56
1647482700000|2022-03-17 02:05:00|94255.5|94150.7|94257.6|94156.2|94258.4|94163.3|94253.4|94149.9|61
1647482710000|2022-03-17 02:05:10|94256.1|94160.5|94260.1|94157.5|94263.8|94162.9|94252.5|94148.6|53
1647482720000|2022-03-17 02:05:20|94260.3|94156.7|94256.5|94155.6|94262.9|94163.5|94253.1|94148.1|63
1647482730000|2022-03-17 02:05:30|94256.7|94152.5|94258.4|94155.7|94258.6|94161.2|94253.3|94152.5|48
1647482740000|2022-03-17 02:05:40|94258.2|94153.5|94261.1|94159.8|94261.9|94163|94253.4|94153.5|61
1647482750000|2022-03-17 02:05:50|94261.6|94162.2|94253.9|94155.4|94261.8|94162.7|94252.1|94148.4|46
1647482760000|2022-03-17 02:06:00|94253.7|94155.6|94254.2|94151.7|94256.3|94157|94252.2|94147.3|51
1647482770000|2022-03-17 02:06:10|94255.5|94151.8|94259.7|94156.9|94265.6|94164.3|94253.5|94150.6|62
1647482780000|2022-03-17 02:06:20|94259.3|94157.5|94265.3|94160.8|94266.1|94163.5|94259.3|94156.9|56
1647482790000|2022-03-17 02:06:30|94266.9|94159.4|94265|94159.3|94268.9|94164.5|94262.8|94154.4|57
1647482800000|2022-03-17 02:06:40|94265.2|94159.5|94262.8|94152.5|94270.5|94164.1|94262.8|94152.5|55
1647482810000|2022-03-17 02:06:50|94262.6|94152.3|94260.5|94146.2|94269.4|94169.5|94254.3|94146.2|60
1647482820000|2022-03-17 02:07:00|94258.9|94147.9|94257.2|94151.8|94263.2|94161.5|94255.2|94146.5|53
1647482830000|2022-03-17 02:07:10|94256.5|94152.9|94260.9|94153.6|94263.2|94159.8|94256.5|94151.1|54
1647482840000|2022-03-17 02:07:20|94261.3|94153.7|94260.7|94157.3|94263.3|94163.1|94260.4|94151.3|52
1647482850000|2022-03-17 02:07:30|94260.6|94156.1|94260|94160.6|94262.9|94160.8|94255.5|94152.7|66
1647482860000|2022-03-17 02:07:40|94260.1|94161|94257.2|94158.4|94263.2|94162.5|94254.2|94148.2|65
1647482870000|2022-03-17 02:07:50|94257|94159.8|94257.2|94153.9|94264.7|94166.4|94256.2|94149.7|62
1647482880000|2022-03-17 02:08:00|94257.5|94155.1|94257|94152.4|94262.9|94161.5|94253.2|94150.5|60
1647482890000|2022-03-17 02:08:10|94256.5|94153.1|94262.9|94158.2|94267.1|94163.1|94256|94150.8|49
1647482900000|2022-03-17 02:08:20|94263.1|94158.8|94273.9|94167.8|94273.9|94169.1|94262.9|94153.2|64
1647482910000|2022-03-17 02:08:30|94274.1|94167.5|94272.3|94164.6|94274.1|94168.5|94269|94157.1|60
1647482920000|2022-03-17 02:08:40|94272.5|94165.3|94265.9|94159.7|94273.3|94169|94265.4|94157.6|58
1647482930000|2022-03-17 02:08:50|94265.6|94160.5|94270.2|94164.5|94273.9|94173.3|94265.6|94160.5|54
1647482940000|2022-03-17 02:09:00|94270|94163.8|94268.9|94160.4|94271|94166.6|94267.5|94159.2|45
1647482950000|2022-03-17 02:09:10|94267.9|94158.9|94274.7|94164.6|94278.1|94173.9|94267.9|94158.6|57
1647482960000|2022-03-17 02:09:20|94273.5|94160.9|94270.7|94162.5|94277.7|94172.4|94267.1|94155.9|55
1647482970000|2022-03-17 02:09:30|94271.5|94162.7|94269.2|94162.7|94274|94170.8|94269.2|94160.2|32
1647482980000|2022-03-17 02:09:40|94269.4|94163.1|94272.3|94166.3|94274.3|94166.8|94266.8|94156.7|37
1647482990000|2022-03-17 02:09:50|94272|94167.2|94276.3|94170.9|94276.3|94170.9|94269.7|94160.8|63
1647483000000|2022-03-17 02:10:00|94276.4|94170.8|94281.2|94170.5|94286.3|94179.6|94274.7|94165.1|65
1647483010000|2022-03-17 02:10:10|94281.5|94168.4|94286.5|94170.7|94287.2|94182.4|94281.1|94168.4|51
1647483020000|2022-03-17 02:10:20|94287.1|94171.6|94286.5|94176.4|94287.1|94176.4|94282.4|94169.9|47
1647483030000|2022-03-17 02:10:30|94285.9|94176.3|94294.8|94180.5|94294.8|94186.4|94285.9|94174.7|66
1647483040000|2022-03-17 02:10:40|94294.9|94180.6|94277.9|94169.2|94296.7|94188.7|94273|94161.5|71
1647483050000|2022-03-17 02:10:50|94278.4|94165.1|94282.2|94167.5|94289.6|94180.1|94277.4|94163.5|73
1647483060000|2022-03-17 02:11:00|94281.3|94167.8|94283.9|94169.6|94283.9|94173.6|94276.6|94166.1|67
1647483070000|2022-03-17 02:11:10|94284.2|94169.3|94276.7|94165.3|94286.7|94173.5|94275.9|94160.4|74
1647483080000|2022-03-17 02:11:20|94277.5|94165.8|94279.2|94170.3|94281.6|94175|94272.6|94159.9|73
1647483090000|2022-03-17 02:11:30|94280.6|94168.5|94284.3|94168.3|94284.9|94169.1|94276.6|94160.6|69
1647483100000|2022-03-17 02:11:40|94283.6|94168.4|94277.5|94164.3|94285|94169|94275.1|94160.3|55
1647483110000|2022-03-17 02:11:50|94277.6|94164.4|94282.5|94166.5|94285.6|94171.5|94275.4|94160.7|65
1647483120000|2022-03-17 02:12:00|94282.1|94166.1|94278.5|94163.2|94282.6|94168.9|94275.6|94160.2|75
1647483130000|2022-03-17 02:12:10|94279.7|94163.7|94281.7|94166.5|94281.8|94167.2|94274.3|94160.7|62
1647483140000|2022-03-17 02:12:20|94281.3|94165.3|94278.4|94162.4|94284.2|94169.7|94277.6|94161.6|59
1647483150000|2022-03-17 02:12:30|94279|94163|94277.9|94161.9|94282.2|94170.9|94277.4|94161.4|59
1647483160000|2022-03-17 02:12:40|94277.2|94161.2|94280.1|94164.1|94282.1|94166.3|94276.4|94160.4|50
1647483170000|2022-03-17 02:12:50|94280.5|94164.6|94308.7|94192.7|94308.7|94192.7|94278.4|94164.6|68
1647483180000|2022-03-17 02:13:00|94307.5|94191.5|94320.4|94204.4|94323.7|94207.7|94305|94189|71
1647483190000|2022-03-17 02:13:10|94321.5|94205.5|94330|94214|94336.1|94220.1|94320.3|94204.3|41
1647483200000|2022-03-17 02:13:20|94329.9|94213.9|94332|94216|94335.2|94219.2|94328.3|94212.3|27
1647483210000|2022-03-17 02:13:30|94332.4|94216.4|94336.4|94222.2|94343.4|94227.4|94328.1|94212.1|50
1647483220000|2022-03-17 02:13:40|94336.2|94222|94340.1|94224.1|94340.1|94224.1|94334.4|94218.4|37
1647483230000|2022-03-17 02:13:50|94339.2|94224.3|94338.9|94222.9|94342.5|94226.5|94336.7|94220.7|35
1647483240000|2022-03-17 02:14:00|94340.8|94224.8|94347.7|94231.7|94347.7|94231.7|94340.5|94224.5|36
1647483250000|2022-03-17 02:14:10|94351.3|94235.3|94350.4|94234.4|94352.7|94236.7|94347.2|94231.2|22
1647483260000|2022-03-17 02:14:20|94348.4|94232.4|94345.6|94229.6|94353.7|94237.7|94344.6|94228.6|43
1647483270000|2022-03-17 02:14:30|94344|94228|94354.7|94250.1|94354.7|94251.9|94344|94228|66
1647483280000|2022-03-17 02:14:40|94359.4|94250.7|94360.8|94244.8|94362.4|94251.8|94353.3|94242|46
1647483290000|2022-03-17 02:14:50|94360.7|94244.7|94364.4|94252|94365.6|94252|94355|94239.5|27
1647483300000|2022-03-17 02:15:00|94364.1|94250.9|94351.3|94241.8|94365.2|94264.1|94337.9|94221.9|59
1647483310000|2022-03-17 02:15:10|94351.8|94242.1|94352.2|94247.6|94353.1|94249.9|94346.3|94235.2|75
1647483320000|2022-03-17 02:15:20|94352.3|94248.2|94354.5|94239.9|94358.9|94253.4|94348.3|94239.3|76
1647483330000|2022-03-17 02:15:30|94353.1|94241.1|94354.9|94242.6|94356.8|94247.4|94348.9|94239.2|67
1647483340000|2022-03-17 02:15:40|94355.7|94242.8|94355.3|94241.5|94358|94250.4|94350.5|94239.7|69
1647483350000|2022-03-17 02:15:50|94355.9|94240.3|94355.7|94241.6|94358.2|94247.6|94353.5|94238|62
1647483360000|2022-03-17 02:16:00|94355.6|94241.5|94345.6|94232.3|94357.5|94253.3|94344.8|94232|61
1647483370000|2022-03-17 02:16:10|94345.8|94233|94343.3|94233.1|94346.8|94241.7|94342.9|94232.3|52
1647483380000|2022-03-17 02:16:20|94343.9|94234|94349.8|94237.9|94354.6|94248.6|94343.9|94233.2|59
1647483390000|2022-03-17 02:16:30|94349|94237.3|94353.6|94243.6|94354.5|94245.7|94348.1|94236.9|60
1647483400000|2022-03-17 02:16:40|94354.6|94240.2|94372.7|94263.7|94374|94265.6|94349.8|94240.2|76
1647483410000|2022-03-17 02:16:50|94372.8|94264.9|94379.6|94272.3|94384.1|94272.3|94370.7|94264|33
1647483420000|2022-03-17 02:17:00|94380.2|94272.1|94378.9|94274|94380.8|94274.2|94375.6|94266.7|35
1647483430000|2022-03-17 02:17:10|94379|94275.7|94376.6|94274.3|94384.1|94276.1|94376.5|94273.4|40
1647483440000|2022-03-17 02:17:20|94376.8|94274.5|94385.5|94274.5|94388.2|94279|94374.9|94269.8|44
1647483450000|2022-03-17 02:17:30|94386.3|94279.1|94385.1|94280.7|94391.1|94280.7|94382.1|94276.8|20
1647483460000|2022-03-17 02:17:40|94392.9|94277.8|94391.8|94281.4|94393.9|94281.7|94388.9|94277.8|14
1647483470000|2022-03-17 02:17:50|94392.8|94281.3|94370.4|94270.5|94392.8|94283|94370.4|94269|56
1647483480000|2022-03-17 02:18:00|94370.1|94270.6|94378.5|94269.8|94380.5|94275.8|94368.8|94263.3|57
1647483490000|2022-03-17 02:18:10|94377.3|94269.6|94376.1|94272|94379.6|94277|94371.8|94269.6|49
1647483500000|2022-03-17 02:18:20|94377.4|94272.7|94379.8|94273.7|94380.7|94276.4|94377.4|94272|42
1647483510000|2022-03-17 02:18:30|94379.6|94273.6|94374.1|94271.9|94381.3|94275.6|94374.1|94270.4|43
1647483520000|2022-03-17 02:18:40|94375.2|94273|94381.5|94276.5|94384.3|94276.5|94372.5|94270.3|31
1647483530000|2022-03-17 02:18:50|94384.3|94276.4|94382.6|94278.8|94386.5|94279.1|94375.9|94273.4|41
1647483540000|2022-03-17 02:19:00|94382.5|94278.7|94386.1|94277.1|94386.4|94278.8|94378.9|94271.9|44
1647483550000|2022-03-17 02:19:10|94386.5|94277.4|94378.4|94281.8|94387.8|94281.8|94375|94266|48
1647483560000|2022-03-17 02:19:20|94380.5|94277.8|94383.7|94270.6|94389.4|94283.5|94378.2|94270.4|41
1647483570000|2022-03-17 02:19:30|94383.9|94270.7|94380.1|94273|94397.1|94281.1|94371.2|94270.7|46
1647483580000|2022-03-17 02:19:40|94380|94271.9|94377.9|94270.9|94382.1|94283.1|94377.7|94269.5|37
1647483590000|2022-03-17 02:19:50|94378.9|94269.8|94383.8|94276.2|94391.7|94280.5|94378.9|94269.8|24
1647483600000|2022-03-17 02:20:00|94382.5|94278.7|94378.8|94273.8|94390.1|94280.3|94378.8|94273.3|41
1647483610000|2022-03-17 02:20:10|94378.6|94273.6|94383.1|94279.4|94386.7|94281.7|94375.9|94272.3|44
1647483620000|2022-03-17 02:20:20|94382.7|94277.3|94381.9|94273.9|94382.7|94280|94377.3|94271.9|45
1647483630000|2022-03-17 02:20:30|94381.4|94273.4|94384.6|94274.7|94389|94277.6|94381.1|94273.4|39
1647483640000|2022-03-17 02:20:40|94387.7|94273|94381.3|94277|94390.6|94287.5|94380.4|94272.4|26
1647483650000|2022-03-17 02:20:50|94379.5|94274.7|94383.3|94282.5|94384|94285.4|94376.2|94269.4|37
1647483660000|2022-03-17 02:21:00|94381.6|94279.5|94388.1|94280|94394.5|94283.5|94381.5|94275.9|47
1647483670000|2022-03-17 02:21:10|94388.3|94280.2|94371.7|94266.8|94388.3|94280.2|94370.1|94263.8|33
1647483680000|2022-03-17 02:21:20|94373.1|94267.2|94373.9|94268|94379.4|94274.2|94373.1|94266.4|18
1647483690000|2022-03-17 02:21:30|94374.3|94269.1|94362.5|94260.2|94377.2|94275|94358.8|94255.1|47
1647483700000|2022-03-17 02:21:40|94362.3|94260.1|94364.2|94260.2|94364.8|94262.1|94362|94256.5|25
1647483710000|2022-03-17 02:21:50|94369.3|94267.4|94366|94265.9|94372.1|94269.6|94366|94263.2|29
1647483720000|2022-03-17 02:22:00|94367.8|94266|94369.7|94266.5|94369.7|94266.7|94364.9|94263|19
1647483730000|2022-03-17 02:22:10|94372.3|94265.8|94362.4|94260.7|94372.3|94265.8|94362|94260.3|15
1647483740000|2022-03-17 02:22:20|94362.2|94260.5|94360.3|94258.1|94374.9|94273.9|94358.4|94258.1|27
1647483750000|2022-03-17 02:22:30|94360.4|94255.4|94353.2|94260.1|94360.4|94267.8|94345.5|94245.2|42
1647483760000|2022-03-17 02:22:40|94353.4|94261|94352|94238.6|94358.3|94261|94336.6|94224.9|32
1647483770000|2022-03-17 02:22:50|94351.9|94239.1|94328.7|94229.2|94359.9|94263.2|94328.7|94214.7|60
1647483780000|2022-03-17 02:23:00|94329|94215.6|94331.8|94233.6|94338.3|94242.6|94324.1|94212|77
1647483790000|2022-03-17 02:23:10|94330.6|94236.5|94327.2|94214.8|94349.4|94238|94320.7|94211.1|70
1647483800000|2022-03-17 02:23:20|94329.4|94214.5|94327.6|94214.3|94330|94216|94323.6|94209.3|36
1647483810000|2022-03-17 02:23:30|94328.6|94213.2|94321.1|94210.6|94328.7|94214.6|94320.9|94210.5|24
1647483820000|2022-03-17 02:23:40|94324.1|94219|94331.5|94215.5|94331.6|94220.3|94322.7|94214.6|24
1647483830000|2022-03-17 02:23:50|94331.2|94215.2|94324.9|94215.6|94331.2|94215.6|94324.9|94211.6|42
1647483840000|2022-03-17 02:24:00|94326.7|94215.8|94328.4|94222.9|94336|94229.5|94321.3|94212.9|45
1647483850000|2022-03-17 02:24:10|94327.6|94223.6|94331.8|94231.4|94339.8|94231.4|94327.6|94220.2|32
1647483860000|2022-03-17 02:24:20|94332.6|94232|94325.4|94211.2|94338.4|94232.2|94325.4|94209.4|40
1647483870000|2022-03-17 02:24:30|94325.6|94211.8|94330.5|94214.5|94333.9|94220.9|94322.2|94211.3|40
1647483880000|2022-03-17 02:24:40|94331.1|94215.1|94304.2|94200.4|94331.1|94217|94303|94200.2|43
1647483890000|2022-03-17 02:24:50|94304.6|94199.5|94308.4|94198.4|94312.5|94200.5|94302.8|94195.3|25
1647483900000|2022-03-17 02:25:00|94309.9|94197.6|94309.6|94194.6|94313.2|94197.6|94308.9|94194.4|25
1647483910000|2022-03-17 02:25:10|94313.2|94197.2|94312.6|94199.1|94314.1|94199.1|94307.4|94191.4|20
1647483920000|2022-03-17 02:25:20|94311.5|94196|94326.8|94211.9|94330.6|94214.8|94304.9|94193.3|44
1647483930000|2022-03-17 02:25:30|94326.9|94212|94311.4|94199.9|94327.9|94218.7|94307|94199.6|37
1647483940000|2022-03-17 02:25:40|94311.8|94201.6|94318.2|94203.2|94326.2|94210.2|94308.6|94199.7|43
1647483950000|2022-03-17 02:25:50|94316.9|94203.1|94317.1|94205.8|94317.2|94207.3|94313.7|94202.5|51
1647483960000|2022-03-17 02:26:00|94315.7|94206|94325.2|94211.6|94325.8|94215.8|94314.6|94205.7|62
1647483970000|2022-03-17 02:26:10|94325.1|94211.2|94313.7|94203|94327.1|94217.1|94306.8|94197|64
1647483980000|2022-03-17 02:26:20|94314|94203.6|94307.2|94193.4|94322|94206.2|94304.5|94192.4|18
1647483990000|2022-03-17 02:26:30|94306.4|94193.2|94317|94201|94317.5|94201.5|94305.6|94193.2|14
1647484000000|2022-03-17 02:26:40|94316.6|94202.8|94310.8|94201.4|94316.6|94208.4|94308.8|94199.7|30
1647484010000|2022-03-17 02:26:50|94310.7|94201.9|94314.7|94207.6|94320.5|94209.9|94306.2|94199.3|63
1647484020000|2022-03-17 02:27:00|94317.1|94207|94316.8|94210.8|94321.6|94216.9|94313.5|94205.6|70
1647484030000|2022-03-17 02:27:10|94316.2|94211.8|94318.2|94215.6|94324.6|94219.2|94315.7|94207.2|68
1647484040000|2022-03-17 02:27:20|94318.1|94215.1|94322.8|94211.8|94327.9|94222.4|94317.3|94209.4|61
1647484050000|2022-03-17 02:27:30|94322.6|94211.7|94325.2|94212.6|94327.3|94223.5|94321.8|94210.8|47
1647484060000|2022-03-17 02:27:40|94326.2|94211.6|94329.2|94221.7|94330.8|94225.6|94324.7|94210|41
1647484070000|2022-03-17 02:27:50|94329.1|94222|94334.6|94223.6|94334.6|94229.4|94323.6|94222|19
1647484080000|2022-03-17 02:28:00|94331.6|94223.7|94337.8|94229.2|94339.3|94232.4|94322|94219.7|41
1647484090000|2022-03-17 02:28:10|94338|94230|94334.3|94226.8|94338|94232.4|94332.2|94219.8|57
1647484100000|2022-03-17 02:28:20|94334.6|94229.7|94339.3|94237.8|94342.7|94237.8|94334.6|94224.3|62
1647484110000|2022-03-17 02:28:30|94338.8|94237.4|94351.4|94240.1|94353.5|94245.2|94338.7|94229.8|21
1647484120000|2022-03-17 02:28:40|94351|94239.8|94347.8|94243.7|94351.6|94244.7|94347.7|94234.6|34
1647484130000|2022-03-17 02:28:50|94348.4|94243.6|94345.6|94244.9|94349.1|94245.7|94343.2|94241.5|30
1647484140000|2022-03-17 02:29:00|94346.3|94244.6|94348.3|94243.9|94352.2|94249.7|94337.6|94239.4|23
1647484150000|2022-03-17 02:29:10|94341.7|94236|94342.9|94237.5|94347.6|94245.7|94338.9|94235.3|45
1647484160000|2022-03-17 02:29:20|94343.9|94238.7|94341.4|94234.6|94350.8|94242.6|94337|94233.3|42
1647484170000|2022-03-17 02:29:30|94339.6|94235|94337.4|94234.5|94343.2|94237.4|94335.4|94233.6|31
1647484180000|2022-03-17 02:29:40|94338.1|94237.1|94332.1|94233.9|94340|94238|94330.7|94230.2|35
1647484190000|2022-03-17 02:29:50|94333.5|94234.3|94337.6|94227.8|94338.7|94234.3|94332.2|94227.3|27
1647484200000|2022-03-17 02:30:00|94337.4|94227.6|94335|94229.8|94341|94234.4|94333.5|94225.2|30
1647484210000|2022-03-17 02:30:10|94334.8|94229.7|94339.8|94232.4|94344.8|94234.2|94334|94227.9|34
1647484220000|2022-03-17 02:30:20|94339.9|94233|94340.4|94236.9|94346|94239.5|94334.5|94232.8|33
1647484230000|2022-03-17 02:30:30|94341.1|94234.8|94339.7|94238.7|94341.6|94240.5|94335.8|94234.8|27
1647484240000|2022-03-17 02:30:40|94338.8|94239.5|94337.4|94238.5|94343.5|94240.9|94337.4|94235.4|37
1647484250000|2022-03-17 02:30:50|94338.4|94238.8|94343.8|94233.8|94345.5|94241.8|94338.4|94231.5|31
1647484260000|2022-03-17 02:31:00|94343.5|94234.7|94347.8|94236.7|94351|94239.3|94343.5|94230.5|28
1647484270000|2022-03-17 02:31:10|94347.7|94238.4|94341.1|94232.4|94347.7|94240.1|94341|94232.2|30
1647484280000|2022-03-17 02:31:20|94341.2|94232.5|94339.5|94235.4|94341.2|94243.3|94338.4|94230.7|39
1647484290000|2022-03-17 02:31:30|94339.3|94235.8|94337|94232.4|94346.3|94250.7|94335.8|94230.8|60
1647484300000|2022-03-17 02:31:40|94337.6|94234.2|94341.3|94237.7|94343.4|94243.2|94336.2|94232.5|57
1647484310000|2022-03-17 02:31:50|94341.4|94236.7|94347.5|94250.5|94349.7|94253.2|94340.6|94236.4|58
1647484320000|2022-03-17 02:32:00|94347.2|94250.2|94352.8|94252.1|94352.8|94257|94347.2|94247.5|20
1647484330000|2022-03-17 02:32:10|94351.8|94252.7|94344.4|94244|94353.1|94257.9|94343.8|94244|33
1647484340000|2022-03-17 02:32:20|94344.9|94244.4|94345.1|94241.2|94345.1|94244.4|94343|94241.1|25
1647484350000|2022-03-17 02:32:30|94343.2|94241.6|94341.4|94239.3|94344.9|94242.5|94339.2|94239|19
1647484360000|2022-03-17 02:32:40|94340.3|94240.1|94341.4|94237.4|94342.9|94241.2|94339.6|94228.9|23
1647484370000|2022-03-17 02:32:50|94341.2|94239.1|94337.9|94236|94343.3|94244|94335.1|94234.9|30
1647484380000|2022-03-17 02:33:00|94338.8|94236.2|94340.4|94237.8|94341.1|94237.8|94337.2|94234.1|22
1647484390000|2022-03-17 02:33:10|94340.8|94236.5|94340|94236.4|94343.1|94237.3|94335.4|94230.4|31
1647484400000|2022-03-17 02:33:20|94338.4|94235.5|94337.7|94235.1|94339.4|94236|94337.7|94232.6|27
1647484410000|2022-03-17 02:33:30|94337.2|94235.3|94333.5|94231.6|94339.4|94237.7|94333.1|94225.1|31
1647484420000|2022-03-17 02:33:40|94336.3|94236.4|94337.9|94232.5|94339.2|94236.4|94335.3|94232|24
1647484430000|2022-03-17 02:33:50|94337.5|94231.9|94342.3|94238.5|94343.9|94244.9|94336.3|94231.5|43
1647484440000|2022-03-17 02:34:00|94340.1|94241.1|94345.5|94245.4|94348.6|94250.3|94339.7|94236.9|64
1647484450000|2022-03-17 02:34:10|94346.2|94248.1|94341.9|94238.5|94346.9|94249.8|94341.2|94237.6|63
1647484460000|2022-03-17 02:34:20|94348|94237.5|94351|94249.7|94351.2|94251.6|94338.3|94236.5|50
1647484470000|2022-03-17 02:34:30|94350.2|94253.4|94344.1|94244.5|94351.9|94257.7|94342.7|94238.3|62
1647484480000|2022-03-17 02:34:40|94344.2|94244.8|94341.8|94235.7|94345.6|94244.9|94341.1|94234.6|39
1647484490000|2022-03-17 02:34:50|94342.5|94236.1|94341.8|94237.5|94344.1|94239|94341.3|94234.3|17
1647484500000|2022-03-17 02:35:00|94341.4|94236.8|94342.7|94239.4|94343.4|94241.3|94339.7|94236.8|27
1647484510000|2022-03-17 02:35:10|94342.4|94239.5|94345.7|94241.8|94346.4|94242.6|94342.4|94239|22
1647484520000|2022-03-17 02:35:20|94351|94248.8|94353|94247.3|94354.1|94248.8|94346.4|94236.3|40
1647484530000|2022-03-17 02:35:30|94351.7|94244.7|94344.6|94237.5|94358.6|94252.1|94344.6|94237.3|31
1647484540000|2022-03-17 02:35:40|94344.7|94238.9|94348.5|94243.2|94352.7|94247.6|94344.7|94238.9|18
1647484550000|2022-03-17 02:35:50|94348.8|94243.5|94351.7|94245.9|94353.4|94249.1|94348.8|94243.5|31
1647484560000|2022-03-17 02:36:00|94351.6|94245.8|94347.6|94241.2|94355.4|94249.1|94346.1|94241.2|40
1647484570000|2022-03-17 02:36:10|94351|94249.1|94346.4|94242.9|94353.6|94249.8|94346.4|94242.9|22
1647484580000|2022-03-17 02:36:20|94345.8|94242.5|94350.4|94244.8|94350.6|94247.8|94345.8|94240.6|20
1647484590000|2022-03-17 02:36:30|94350.3|94244.4|94350.7|94234.7|94351.6|94244.4|94346.4|94233.7|26
1647484600000|2022-03-17 02:36:40|94350.8|94234.8|94350.8|94239.7|94352|94245.6|94346.3|94234.8|11
1647484610000|2022-03-17 02:36:50|94350.7|94240.6|94352.3|94240.1|94354.8|94240.8|94348.1|94238.2|26
1647484620000|2022-03-17 02:37:00|94351.7|94239.8|94359.2|94246.1|94362.3|94246.7|94348.6|94237.8|35
1647484630000|2022-03-17 02:37:10|94358.7|94245.2|94359.7|94243.7|94361.9|94245.9|94356.6|94241.2|41
1647484640000|2022-03-17 02:37:20|94361.3|94245.3|94354.9|94238.9|94362.1|94246.1|94354.9|94238.9|25
1647484650000|2022-03-17 02:37:30|94357.7|94241.7|94358.6|94249.2|94359.6|94249.2|94347.8|94237.5|25
1647484660000|2022-03-17 02:37:40|94358.1|94248.4|94351|94241.7|94358.6|94248.4|94346.8|94239.8|33
1647484670000|2022-03-17 02:37:50|94350.8|94241.6|94347.9|94233.7|94350.8|94243.4|94345.4|94233.2|29
1647484680000|2022-03-17 02:38:00|94344.3|94233.5|94341.4|94232.3|94345.6|94234.9|94337.3|94231.2|45
1647484690000|2022-03-17 02:38:10|94341.3|94232.2|94351|94241.3|94351.1|94241.4|94340.6|94231|24
1647484700000|2022-03-17 02:38:20|94350.7|94241.1|94346.9|94235.8|94350.7|94241.1|94346.6|94233.5|23
1647484710000|2022-03-17 02:38:30|94350.5|94236.8|94353.9|94237.9|94354|94238|94349.2|94234.1|19
1647484720000|2022-03-17 02:38:40|94353.5|94237.5|94359.9|94243.9|94361.3|94245.3|94351.7|94236.7|26
1647484730000|2022-03-17 02:38:50|94359|94243|94357.7|94241.7|94362|94246|94355|94239|31
1647484740000|2022-03-17 02:39:00|94357.5|94241.5|94362.5|94246.5|94365.1|94249.1|94356.8|94240.8|33
1647484750000|2022-03-17 02:39:10|94362.4|94249.1|94358.2|94244.8|94362.7|94250.5|94357.2|94244.4|28
1647484760000|2022-03-17 02:39:20|94357.4|94247.9|94354.6|94244.4|94361.5|94248.3|94350.8|94242.4|27
1647484770000|2022-03-17 02:39:30|94355.9|94245.4|94345.4|94241.8|94355.9|94250.1|94344.9|94238.2|21
1647484780000|2022-03-17 02:39:40|94346.3|94241.4|94351.2|94239.2|94356|94245.7|94345.7|94239.2|22
1647484790000|2022-03-17 02:39:50|94350.6|94239.5|94345.7|94242.5|94358.7|94244.7|94345.4|94239.5|24
1647484800000|2022-03-17 02:40:00|94347.5|94242.6|94349.8|94241.6|94350.4|94243.6|94345.9|94240.2|21
1647484810000|2022-03-17 02:40:10|94351.8|94242|94349.8|94243.6|94357.2|94246.9|94347.8|94242|21
1647484820000|2022-03-17 02:40:20|94350.3|94243.9|94350|94242|94350.4|94243.9|94348.2|94241.2|14
1647484830000|2022-03-17 02:40:30|94349.4|94237|94357.4|94244.2|94360.9|94248.1|94348.3|94237|16
1647484840000|2022-03-17 02:40:40|94357.7|94244.4|94356.2|94240.2|94359.2|94247.8|94352.9|94240.2|14
1647484850000|2022-03-17 02:40:50|94354.5|94238.5|94350.1|94241.9|94362.8|94248.4|94349.7|94238.5|33
1647484860000|2022-03-17 02:41:00|94349.9|94242.1|94350.5|94242.6|94358.5|94243.3|94349.8|94241.8|14
1647484870000|2022-03-17 02:41:10|94350.6|94243.1|94353.9|94245.4|94355.3|94248.2|94350.4|94242.7|8
1647484880000|2022-03-17 02:41:20|94352.6|94243.1|94370.3|94254.7|94370.3|94254.9|94350.2|94242.9|21
1647484890000|2022-03-17 02:41:30|94363.4|94248.6|94358.1|94248.3|94370.9|94259.8|94348|94242.9|23
1647484900000|2022-03-17 02:41:40|94358.5|94243|94362.6|94246.6|94367.5|94251.5|94358.5|94243|20
1647484910000|2022-03-17 02:41:50|94363.4|94247.4|94366.5|94250.7|94367.5|94252.8|94359.3|94245|19
1647484920000|2022-03-17 02:42:00|94365.4|94249.4|94368.4|94254.3|94371.7|94262.2|94356.4|94243.4|30
1647484930000|2022-03-17 02:42:10|94370.7|94254.7|94361.6|94252.5|94371.5|94255.5|94357.7|94250.8|31
1647484940000|2022-03-17 02:42:20|94361.9|94251.7|94370.6|94263|94376.1|94263.3|94361.9|94251.7|35
1647484950000|2022-03-17 02:42:30|94377.5|94264.2|94380.5|94264.5|94380.7|94264.7|94377.1|94262.2|15
1647484960000|2022-03-17 02:42:40|94380.2|94264.2|94380.6|94267.3|94384.2|94271.8|94379.2|94263.8|39
1647484970000|2022-03-17 02:42:50|94380.7|94267.5|94384.2|94275.3|94386.1|94277.2|94380.7|94266.6|44
1647484980000|2022-03-17 02:43:00|94384.3|94275.4|94383.1|94267.1|94388.6|94276|94380.7|94264.7|46
1647484990000|2022-03-17 02:43:10|94383.7|94269.9|94386.4|94271.1|94387.3|94271.6|94381.7|94268.2|23
1647485000000|2022-03-17 02:43:20|94385.8|94270.5|94391.9|94278.6|94391.9|94279.9|94381.3|94265.3|47
1647485010000|2022-03-17 02:43:30|94392.7|94278.5|94382.2|94273.6|94393|94282.8|94381.1|94266.7|31
1647485020000|2022-03-17 02:43:40|94382.7|94274.3|94382.6|94269.3|94383|94274.9|94378.2|94268.6|38
1647485030000|2022-03-17 02:43:50|94382.5|94269|94383|94270.2|94383.5|94270.2|94381.6|94268.5|18
1647485040000|2022-03-17 02:44:00|94382.9|94270.4|94385.3|94274.3|94386.7|94278.1|94381.8|94270.3|22
1647485050000|2022-03-17 02:44:10|94386.1|94275.4|94384.6|94278.7|94388.4|94278.7|94379|94268.9|28
1647485060000|2022-03-17 02:44:20|94385.1|94279.7|94387.3|94273.2|94387.7|94280|94378.6|94267.8|44
1647485070000|2022-03-17 02:44:30|94389.8|94274|94384.1|94275.2|94390|94282.4|94380.7|94268.3|42
1647485080000|2022-03-17 02:44:40|94383.6|94275.3|94388|94278|94389.1|94279.7|94383.6|94273.4|51
1647485090000|2022-03-17 02:44:50|94385.6|94277.5|94385.2|94273.6|94387.7|94278.3|94383.5|94272.4|44
1647485100000|2022-03-17 02:45:00|94385|94273.2|94380.9|94268.9|94385|94273.2|94380.9|94268.1|26
1647485110000|2022-03-17 02:45:10|94382.4|94276.1|94381.3|94265.3|94387.2|94276.1|94377.7|94265.2|25
1647485120000|2022-03-17 02:45:20|94380.8|94264.8|94380.3|94264.3|94384|94268|94379.6|94263.6|27
1647485130000|2022-03-17 02:45:30|94380.7|94264.7|94380.2|94264.2|94383.9|94267.9|94379.9|94263.9|16
1647485140000|2022-03-17 02:45:40|94376.8|94260.8|94379.5|94268.4|94385.1|94269.1|94376.8|94260.8|22
1647485150000|2022-03-17 02:45:50|94380.2|94264.5|94380.3|94264.3|94381.7|94269.7|94368.8|94259|39
1647485160000|2022-03-17 02:46:00|94379.7|94263.7|94382.7|94266.7|94384.5|94268.5|94370.9|94257.7|50
1647485170000|2022-03-17 02:46:10|94383.4|94267.4|94379.7|94263.7|94384|94268|94376.4|94260.4|34
1647485180000|2022-03-17 02:46:20|94379.4|94263.4|94379.1|94263.1|94381.4|94265.4|94376.6|94260.6|39
1647485190000|2022-03-17 02:46:30|94379.3|94263.3|94387.5|94271.5|94390.5|94274.5|94379.3|94263.3|34
1647485200000|2022-03-17 02:46:40|94388.1|94272.1|94386.1|94270.1|94389.6|94273.6|94386|94270|33
1647485210000|2022-03-17 02:46:50|94386.2|94270.2|94381.1|94265.1|94387.5|94271.5|94380|94264|34
1647485220000|2022-03-17 02:47:00|94380.8|94264.8|94383.4|94267.4|94385.2|94269.2|94380|94264|34
1647485230000|2022-03-17 02:47:10|94384.1|94268.1|94361.3|94245.3|94384.1|94268.1|94361.3|94245.3|56
1647485240000|2022-03-17 02:47:20|94366.8|94250.8|94364|94248|94367.6|94251.6|94361.7|94245.7|41
1647485250000|2022-03-17 02:47:30|94364.5|94248.5|94368.1|94252.1|94370.3|94254.3|94364.5|94248.5|34
1647485260000|2022-03-17 02:47:40|94370.7|94254.7|94371.4|94255.4|94373.5|94257.5|94365.6|94249.6|31
1647485270000|2022-03-17 02:47:50|94371.5|94255.5|94379.6|94263.6|94379.6|94263.6|94364|94248|49
1647485280000|2022-03-17 02:48:00|94378.4|94262.4|94374.6|94258.6|94378.5|94262.5|94373|94257|46
1647485290000|2022-03-17 02:48:10|94373.6|94257.6|94374.2|94258.2|94374.8|94258.8|94372.6|94256.6|40
1647485300000|2022-03-17 02:48:20|94374.1|94258.1|94373.9|94257.9|94375.1|94259.1|94361.6|94245.6|33
1647485310000|2022-03-17 02:48:30|94377.5|94261.5|94372|94256|94377.5|94261.5|94368.7|94252.7|43
1647485320000|2022-03-17 02:48:40|94372.8|94256.8|94368.2|94252.2|94372.8|94256.8|94362.8|94246.8|39
1647485330000|2022-03-17 02:48:50|94368.5|94252.5|94374.5|94258.5|94376.5|94260.7|94367.8|94251.8|25
1647485340000|2022-03-17 02:49:00|94374.4|94258.4|94375.5|94260.9|94378|94262|94371.1|94255.1|29
1647485350000|2022-03-17 02:49:10|94373.1|94257.1|94371.8|94255.8|94375|94259|94367.4|94251.4|41
1647485360000|2022-03-17 02:49:20|94371.3|94255.3|94375.7|94259.7|94377.5|94261.5|94368.8|94252.8|34
1647485370000|2022-03-17 02:49:30|94375.8|94259.8|94373.4|94257.4|94380.7|94267.4|94365|94249.9|36
1647485380000|2022-03-17 02:49:40|94374.2|94258.2|94372.1|94256.1|94376|94260|94368.2|94253.2|35
1647485390000|2022-03-17 02:49:50|94369.9|94253.9|94371.8|94255.8|94373.2|94258.2|94366.5|94253|35
1647485400000|2022-03-17 02:50:00|94365.4|94255.7|94371.8|94255.8|94372.7|94256.7|94364.3|94252.2|33
1647485410000|2022-03-17 02:50:10|94371.3|94255.3|94354.3|94247.9|94371.3|94255.3|94349.1|94234.3|33
1647485420000|2022-03-17 02:50:20|94352.7|94243.7|94353|94237|94355.2|94243.7|94350.6|94235|29
1647485430000|2022-03-17 02:50:30|94352.8|94236.8|94355.2|94239.2|94357.1|94241.1|94352.3|94236.3|25
1647485440000|2022-03-17 02:50:40|94355.1|94239.1|94349.7|94233.7|94355.1|94239.1|94349.1|94233.1|32
1647485450000|2022-03-17 02:50:50|94349.5|94233.5|94355.3|94239.3|94356.4|94242|94347.8|94232.3|43
1647485460000|2022-03-17 02:51:00|94353.1|94237.1|94352.8|94236.8|94359.8|94244.7|94348|94232|36
1647485470000|2022-03-17 02:51:10|94354.1|94238.1|94339.7|94223.7|94358.3|94242.3|94336.3|94220.3|58
1647485480000|2022-03-17 02:51:20|94340.5|94224.5|94339.9|94224.1|94347.8|94231.8|94335.7|94219.7|47
1647485490000|2022-03-17 02:51:30|94339.4|94225.5|94326|94210|94339.4|94225.5|94320.2|94204.2|51
1647485500000|2022-03-17 02:51:40|94325.2|94209.2|94320.8|94204.8|94327.2|94211.2|94316.4|94201.4|49
1647485510000|2022-03-17 02:51:50|94320.9|94204.9|94320.7|94217.4|94328.9|94223.7|94315.7|94204.9|46
1647485520000|2022-03-17 02:52:00|94321.2|94217.8|94322.9|94214.3|94327.9|94219.6|94319.8|94214.2|30
1647485530000|2022-03-17 02:52:10|94323.4|94214.8|94320.9|94217|94330|94217|94316|94212.3|36
1647485540000|2022-03-17 02:52:20|94321.1|94214.6|94319.8|94216.6|94330.3|94217.7|94315.9|94212.6|26
1647485550000|2022-03-17 02:52:30|94320.1|94216.9|94319.9|94213.4|94322.6|94217.9|94318.6|94211.4|40
1647485560000|2022-03-17 02:52:40|94319.6|94214.6|94324.8|94211.1|94325.2|94214.8|94317.8|94210.9|19
1647485570000|2022-03-17 02:52:50|94319.1|94211|94321.3|94222.2|94326.3|94222.3|94318.7|94210.8|12
1647485580000|2022-03-17 02:53:00|94322.8|94220.2|94326.1|94220.1|94335.8|94228.3|94319.6|94214.1|40
1647485590000|2022-03-17 02:53:10|94327|94220.4|94323.2|94217.5|94327|94220.4|94321.9|94216.2|30
1647485600000|2022-03-17 02:53:20|94326.7|94219.5|94319|94211.9|94326.7|94219.5|94316.8|94211.3|36
1647485610000|2022-03-17 02:53:30|94320.4|94212.7|94313.1|94214.5|94320.7|94220.7|94313.1|94206.8|29
1647485620000|2022-03-17 02:53:40|94314|94214.8|94312.4|94206.2|94317.4|94216.3|94311.8|94206.2|36
1647485630000|2022-03-17 02:53:50|94313.6|94205.9|94315|94208.6|94321.5|94218|94312.3|94205.6|31
1647485640000|2022-03-17 02:54:00|94314.5|94208.3|94314.4|94213.5|94321.8|94215.8|94311.9|94207.1|44
1647485650000|2022-03-17 02:54:10|94314.6|94213.9|94309.4|94206.7|94322.2|94218.2|94309.4|94206.5|44
1647485660000|2022-03-17 02:54:20|94309.7|94206.6|94307.8|94203.8|94310.3|94207.7|94307.4|94203.7|21
1647485670000|2022-03-17 02:54:30|94308.3|94204.3|94317.7|94210.3|94323.8|94216.1|94308.3|94204.3|37
1647485680000|2022-03-17 02:54:40|94317.8|94210.5|94315|94207.4|94317.8|94210.7|94314.3|94207.2|29
1647485690000|2022-03-17 02:54:50|94316.1|94208.4|94309.7|94201.4|94316.1|94216.2|94309.1|94200.8|25
1647485700000|2022-03-17 02:55:00|94309.6|94203.3|94324.8|94214.9|94326.1|94216.1|94306.6|94197.9|47
1647485710000|2022-03-17 02:55:10|94325|94215.4|94311.4|94202.2|94325|94215.4|94306.8|94202.2|44
1647485720000|2022-03-17 02:55:20|94310.1|94201.1|94308.5|94202.5|94313.4|94207.6|94305.6|94200.1|38
1647485730000|2022-03-17 02:55:30|94308.4|94203|94306.9|94203.1|94308.7|94204|94306.7|94202.4|20
1647485740000|2022-03-17 02:55:40|94307|94202.7|94309.6|94202.7|94315|94206.9|94306.5|94202.7|39
1647485750000|2022-03-17 02:55:50|94309.8|94202.9|94306.9|94208.4|94312|94212.5|94306.9|94202.7|29
1647485760000|2022-03-17 02:56:00|94307.1|94208.6|94304.1|94204.7|94308.2|94208.6|94302.8|94204.4|30
1647485770000|2022-03-17 02:56:10|94302.8|94205.7|94305.2|94208.4|94305.4|94210|94302.8|94203.2|24
1647485780000|2022-03-17 02:56:20|94305.4|94208.8|94309.6|94201.6|94310|94208.8|94304|94200.1|20
1647485790000|2022-03-17 02:56:30|94309.9|94207.6|94307.3|94207.9|94310.2|94210.6|94303.5|94204|35
1647485800000|2022-03-17 02:56:40|94312.8|94207|94314.9|94210.1|94322.4|94218.4|94308.4|94205.2|55
1647485810000|2022-03-17 02:56:50|94316.3|94217.5|94314.4|94213|94321.4|94218.8|94311|94207.2|63
1647485820000|2022-03-17 02:57:00|94314.6|94213.5|94300.3|94191.1|94322.2|94223.3|94300.3|94191.1|49
1647485830000|2022-03-17 02:57:10|94300.9|94191.5|94294.2|94182.6|94304.4|94203.6|94291.5|94182.6|39
1647485840000|2022-03-17 02:57:20|94289.2|94180.6|94283.9|94181.9|94292.2|94189.6|94280.2|94173.7|53
1647485850000|2022-03-17 02:57:30|94281.6|94181.1|94277.2|94168.5|94286.8|94186.5|94274.7|94165|52
1647485860000|2022-03-17 02:57:40|94278.3|94167.9|94271.9|94168.4|94285.7|94170.7|94271.9|94167.5|49
1647485870000|2022-03-17 02:57:50|94272|94168.6|94268.7|94165.1|94278.1|94172.9|94266.9|94164.7|56
1647485880000|2022-03-17 02:58:00|94268.8|94164.8|94264.2|94162.8|94271.2|94171.1|94262.9|94162.6|36
1647485890000|2022-03-17 02:58:10|94263.8|94163|94282.7|94181.8|94284.8|94188.9|94263.8|94163|43
1647485900000|2022-03-17 02:58:20|94282.4|94182.7|94277|94175.9|94284.7|94183|94274|94171.2|43
1647485910000|2022-03-17 02:58:30|94275.3|94177|94267|94171.9|94279.8|94181|94264.9|94165.5|55
1647485920000|2022-03-17 02:58:40|94266.5|94170.9|94256.6|94157.9|94267.3|94170.9|94254.4|94157.8|50
1647485930000|2022-03-17 02:58:50|94257.3|94159.6|94268.7|94169.4|94271|94172.1|94255.3|94157.9|40
1647485940000|2022-03-17 02:59:00|94268.3|94170.3|94271|94178.7|94276.9|94183.1|94268.3|94168.8|38
1647485950000|2022-03-17 02:59:10|94271.5|94177|94270.3|94176.4|94273.5|94177.5|94263.9|94169|54
1647485960000|2022-03-17 02:59:20|94269.5|94177.4|94278.4|94179.9|94285.5|94186.8|94269.5|94177.4|47
1647485970000|2022-03-17 02:59:30|94278.5|94180|94275.2|94176.8|94282.7|94185|94272.2|94173.8|49
1647485980000|2022-03-17 02:59:40|94277.4|94169.9|94273.1|94175.8|94280.1|94183.9|94268.8|94169.4|37
1647485990000|2022-03-17 02:59:50|94273.5|94176.1|94265|94164.7|94275.3|94180.1|94261.4|94162|46
1647486000000|2022-03-17 03:00:00|94264.2|94164.4|94287.9|94188.1|94290.9|94190.3|94261.3|94164.1|62
1647486010000|2022-03-17 03:00:10|94287.2|94186.5|94288|94189.2|94291.6|94191.5|94283|94182|60
1647486020000|2022-03-17 03:00:20|94287.9|94187.9|94272.7|94174.1|94292|94194|94272.7|94174.1|56
1647486030000|2022-03-17 03:00:30|94273.7|94173.9|94279.7|94176.1|94282.6|94186.2|94272.2|94173|47
1647486040000|2022-03-17 03:00:40|94279.9|94176.3|94281|94183.2|94284.9|94184.2|94276.6|94176.3|45
1647486050000|2022-03-17 03:00:50|94281.1|94183.3|94291.6|94175.6|94292.1|94186.7|94280.3|94172.9|46
1647486060000|2022-03-17 03:01:00|94291.5|94175.5|94288.1|94185.9|94298.6|94188.6|94287.8|94175.5|37
1647486070000|2022-03-17 03:01:10|94287.6|94186.3|94292.3|94187.7|94292.7|94197.3|94285.6|94184.3|31
1647486080000|2022-03-17 03:01:20|94291.5|94187.5|94293|94188.2|94294.6|94190.3|94286|94187.3|36
1647486090000|2022-03-17 03:01:30|94292.9|94187.2|94269|94185.1|94292.9|94191.9|94267.7|94179.5|35
1647486100000|2022-03-17 03:01:40|94267.1|94185.4|94273.6|94185.8|94274.8|94190.8|94266.1|94180.6|32
1647486110000|2022-03-17 03:01:50|94273.7|94186|94272.2|94179.8|94277.5|94187.8|94271.1|94179.7|42
1647486120000|2022-03-17 03:02:00|94271.1|94179.4|94258.7|94165.6|94272.4|94180.9|94257.2|94165.6|59
1647486130000|2022-03-17 03:02:10|94256|94173.5|94260.3|94166.5|94263.7|94173.6|94254.5|94159|45
1647486140000|2022-03-17 03:02:20|94258.3|94166.8|94261.8|94164.9|94269.5|94172.2|94254.8|94162.7|55
1647486150000|2022-03-17 03:02:30|94261.5|94165.1|94258.9|94170.1|94266.4|94170.1|94258.9|94161.6|56
1647486160000|2022-03-17 03:02:40|94258.8|94170.4|94254.7|94163.7|94264.8|94170.4|94252.2|94160|62
1647486170000|2022-03-17 03:02:50|94253.8|94164.9|94263|94172.4|94266.4|94175.5|94253.8|94160.8|55
1647486180000|2022-03-17 03:03:00|94264.6|94170.6|94263.4|94168.9|94269.9|94172.7|94262|94164.4|54
1647486190000|2022-03-17 03:03:10|94260.8|94172.1|94266.1|94176.4|94277.2|94181.7|94260.8|94165.1|58
1647486200000|2022-03-17 03:03:20|94262.7|94178|94271.5|94171.2|94274.9|94178.1|94262.7|94169.4|48
1647486210000|2022-03-17 03:03:30|94270.6|94171.4|94264.3|94178.4|94271.6|94183.1|94262.2|94170.4|59
1647486220000|2022-03-17 03:03:40|94265.4|94175.1|94262|94175.6|94271.1|94179|94262|94172.5|59
1647486230000|2022-03-17 03:03:50|94261.8|94176.1|94263.8|94167.8|94266.3|94178|94258.9|94167.5|60
1647486240000|2022-03-17 03:04:00|94263.4|94168.2|94263.5|94170.2|94266|94173|94261.7|94163.9|18
1647486250000|2022-03-17 03:04:10|94263.4|94170.1|94261.7|94168.9|94270|94174|94259.8|94167|54
1647486260000|2022-03-17 03:04:20|94261.5|94169.3|94257.2|94171.3|94265.6|94174.3|94256.4|94165.8|51
1647486270000|2022-03-17 03:04:30|94257.3|94171.4|94259.4|94170.9|94260.3|94172.8|94255.7|94167.3|52
1647486280000|2022-03-17 03:04:40|94255.7|94166.3|94254.1|94171.8|94263.3|94174.3|94252.9|94165.2|52
1647486290000|2022-03-17 03:04:50|94255.7|94170.5|94262.6|94170.5|94263.4|94171.8|94255.7|94166.3|46
1647486300000|2022-03-17 03:05:00|94263.4|94171|94258.5|94164.7|94265.3|94172.1|94254.9|94164.7|50
1647486310000|2022-03-17 03:05:10|94257.4|94165.7|94256.3|94165.4|94262.1|94168.8|94254|94159.4|50
1647486320000|2022-03-17 03:05:20|94256.9|94166.4|94257.3|94162.6|94264.6|94172.8|94250.8|94159.3|55
1647486330000|2022-03-17 03:05:30|94256.2|94160.8|94254.5|94169.8|94262.4|94171|94250.9|94159|70
1647486340000|2022-03-17 03:05:40|94253.8|94168.2|94262.7|94170.1|94267.1|94173.7|94251.8|94166.9|47
1647486350000|2022-03-17 03:05:50|94263.5|94169.1|94266.9|94169.1|94271.1|94175.5|94262.8|94167|55
1647486360000|2022-03-17 03:06:00|94267|94169.2|94266.6|94170.8|94271.3|94174.5|94261.1|94168.1|43
1647486370000|2022-03-17 03:06:10|94268.4|94168.7|94266.4|94170.3|94268.4|94173.8|94261.7|94168|58
1647486380000|2022-03-17 03:06:20|94266.2|94169.8|94270.3|94175.6|94278.7|94179.9|94264.2|94169.7|51
1647486390000|2022-03-17 03:06:30|94270.5|94175.8|94263.4|94169.3|94274|94176.1|94259.5|94169.3|28
1647486400000|2022-03-17 03:06:40|94261.4|94164.9|94262.1|94164|94263.6|94170.8|94253.8|94162.4|42
1647486410000|2022-03-17 03:06:50|94261.8|94164.2|94259.9|94166.6|94262.5|94168|94253.3|94158.6|41
1647486420000|2022-03-17 03:07:00|94258.4|94163.8|94263.5|94164.7|94265.2|94167.1|94250.5|94161.1|50
1647486430000|2022-03-17 03:07:10|94262.1|94164.3|94261|94163.9|94266|94167.1|94255.4|94161.4|30
1647486440000|2022-03-17 03:07:20|94260.5|94164.1|94259.8|94166.7|94263.2|94170.7|94254.6|94162.9|32
1647486450000|2022-03-17 03:07:30|94259.6|94166.6|94263.4|94171.4|94267.7|94177.2|94256.2|94164.1|38
1647486460000|2022-03-17 03:07:40|94263|94171.7|94267.2|94172.1|94267.5|94176.9|94256.6|94167.4|35
1647486470000|2022-03-17 03:07:50|94266.2|94171.4|94263.7|94168.4|94268.3|94171.4|94262.4|94166.8|24
1647486480000|2022-03-17 03:08:00|94263.4|94166.4|94256.6|94163.3|94266.5|94166.5|94246.1|94153.2|60
1647486490000|2022-03-17 03:08:10|94256.4|94162.8|94259.1|94169.2|94264|94173.7|94255.8|94158.6|48
1647486500000|2022-03-17 03:08:20|94263.6|94163.6|94260.7|94172.4|94265.7|94172.5|94258.9|94163.6|45
1647486510000|2022-03-17 03:08:30|94262.3|94171.3|94266.4|94171.4|94266.8|94172.1|94259.5|94165.3|28
1647486520000|2022-03-17 03:08:40|94264.3|94175.6|94261.8|94173.6|94267.8|94176.2|94261.8|94172.1|29
1647486530000|2022-03-17 03:08:50|94258.1|94174.2|94264.8|94176.2|94267.8|94177.6|94258.1|94171.3|40
1647486540000|2022-03-17 03:09:00|94268.6|94172.4|94264.2|94168.8|94270.7|94174.9|94264.1|94166.8|32
1647486550000|2022-03-17 03:09:10|94262.2|94177.6|94266.9|94175.1|94268.6|94179.9|94262.2|94172.3|32
1647486560000|2022-03-17 03:09:20|94268.2|94172.5|94268.7|94172.4|94268.9|94177|94265.9|94171.9|18
1647486570000|2022-03-17 03:09:30|94266.4|94172.7|94273.9|94176.8|94277|94180.1|94258.3|94170.7|47
1647486580000|2022-03-17 03:09:40|94273.5|94176.9|94271.3|94174.5|94273.6|94180.3|94269.4|94174.2|31
1647486590000|2022-03-17 03:09:50|94272.7|94173.3|94270.7|94180.5|94273.2|94183.1|94265.8|94173.3|31
1647486600000|2022-03-17 03:10:00|94270.1|94180|94259.9|94183.8|94271.9|94187.7|94258.4|94171.7|33
1647486610000|2022-03-17 03:10:10|94258.6|94184.3|94265.9|94179.2|94269.3|94185.2|94257.8|94173.2|50
1647486620000|2022-03-17 03:10:20|94265.2|94179|94269.8|94176.3|94270.8|94179|94264.6|94175.1|31
1647486630000|2022-03-17 03:10:30|94269.7|94175.9|94269.4|94179.3|94270.2|94185.2|94265.1|94175.4|43
1647486640000|2022-03-17 03:10:40|94269|94181.2|94266.1|94180|94272.1|94185.7|94262.3|94172.2|34
1647486650000|2022-03-17 03:10:50|94270.8|94177.3|94275|94182.4|94277.3|94182.4|94269.6|94173.4|27
1647486660000|2022-03-17 03:11:00|94274.2|94182.2|94272.9|94183.4|94278.5|94190.4|94269.3|94181.9|31
1647486670000|2022-03-17 03:11:10|94272|94185|94282|94194.5|94282.4|94198|94271.7|94181.5|45
1647486680000|2022-03-17 03:11:20|94281.3|94194.2|94287.9|94199.1|94290.5|94199.2|94277.7|94190.3|62
1647486690000|2022-03-17 03:11:30|94287.7|94199.4|94289.5|94206.6|94297.5|94207.9|94284.9|94194.9|44
1647486700000|2022-03-17 03:11:40|94285.4|94204|94286.7|94194.1|94292.6|94211.3|94281.7|94189.7|45
1647486710000|2022-03-17 03:11:50|94286.5|94194.2|94282.9|94190.5|94290.6|94196.9|94280.8|94187.5|41
1647486720000|2022-03-17 03:12:00|94283|94190.4|94284.2|94192.8|94288.3|94192.9|94281.3|94189|43
1647486730000|2022-03-17 03:12:10|94284.3|94191.7|94284.4|94192.5|94285.7|94194.1|94282|94189.7|28
1647486740000|2022-03-17 03:12:20|94284.3|94192.6|94283.9|94196.9|94285.3|94197.2|94281.9|94191.9|30
1647486750000|2022-03-17 03:12:30|94285.1|94197.2|94283.3|94198.9|94291.5|94199.1|94283.3|94190.3|34
1647486760000|2022-03-17 03:12:40|94283.1|94196.5|94285.6|94193.2|94289.2|94198.4|94283|94193.1|35
1647486770000|2022-03-17 03:12:50|94287.2|94191.4|94285.6|94195.3|94289.6|94199.1|94281.5|94190.1|27
1647486780000|2022-03-17 03:13:00|94286.6|94194.1|94286.1|94199.6|94286.6|94202.5|94280.7|94193.6|21
1647486790000|2022-03-17 03:13:10|94285|94202.1|94283|94191.6|94293|94202.1|94272.6|94188.7|40
1647486800000|2022-03-17 03:13:20|94283.1|94191.7|94284.6|94202.7|94290.4|94203.9|94281.5|94189.6|35
1647486810000|2022-03-17 03:13:30|94283.1|94201.3|94311|94203|94314.4|94211.7|94279.6|94195.2|32
1647486820000|2022-03-17 03:13:40|94311.4|94203.4|94314|94207|94316.4|94207|94306.9|94201.8|27
1647486830000|2022-03-17 03:13:50|94314.1|94207.2|94314.8|94207.9|94321.1|94212.1|94312|94204.2|29
1647486840000|2022-03-17 03:14:00|94314.9|94208|94318.8|94205.7|94320.1|94209.5|94313|94203.5|37
1647486850000|2022-03-17 03:14:10|94319|94203|94313.2|94198.5|94322.5|94209.3|94308|94197.4|34
1647486860000|2022-03-17 03:14:20|94311.9|94200.1|94311.9|94206.3|94318.3|94214.6|94308.8|94198|26
1647486870000|2022-03-17 03:14:30|94308.1|94202.3|94311.6|94201.9|94318.3|94220.8|94308.1|94200.5|38
1647486880000|2022-03-17 03:14:40|94313.4|94200.8|94313.9|94206.1|94317.9|94215|94308.1|94199.5|40
1647486890000|2022-03-17 03:14:50|94313|94205.7|94310|94199|94315.4|94205.7|94306.4|94197.7|21
1647486900000|2022-03-17 03:15:00|94307.2|94201.1|94306.5|94202.1|94313.4|94208.9|94302.8|94194.8|46
1647486910000|2022-03-17 03:15:10|94310.7|94201.3|94307.5|94201.8|94310.7|94207.4|94303.3|94198.6|30
1647486920000|2022-03-17 03:15:20|94304.2|94201|94305.6|94198.4|94308.1|94206|94300.3|94196.5|28
1647486930000|2022-03-17 03:15:30|94306.6|94198.8|94300.7|94192.5|94308.5|94198.8|94296|94192.2|31
1647486940000|2022-03-17 03:15:40|94299.8|94192.7|94299.1|94196.4|94304|94203.9|94297.4|94192|41
1647486950000|2022-03-17 03:15:50|94298.7|94197.1|94302.9|94194.4|94303.1|94199.6|94296|94194.4|30
1647486960000|2022-03-17 03:16:00|94302.7|94194.2|94306.3|94190.9|94306.4|94200|94295.1|94189|34
1647486970000|2022-03-17 03:16:10|94304.9|94192.1|94303.6|94197.8|94306.2|94204.7|94301.6|94191.9|28
1647486980000|2022-03-17 03:16:20|94303.5|94196.9|94299.4|94200.9|94308|94203.2|94299.4|94194.5|20
1647486990000|2022-03-17 03:16:30|94300.2|94202.9|94295.1|94204.1|94304.3|94206.4|94295.1|94198.8|24
1647487000000|2022-03-17 03:16:40|94295.9|94204|94302|94198.8|94304.8|94204.2|94295.9|94198.8|20
1647487010000|2022-03-17 03:16:50|94305.4|94196.1|94298.7|94195|94305.7|94200.7|94297.5|94194.9|27
1647487020000|2022-03-17 03:17:00|94298.4|94194.8|94299.4|94195|94301.2|94199.1|94298.4|94194.8|33
1647487030000|2022-03-17 03:17:10|94299.3|94194.9|94300.8|94201.9|94301|94206.8|94298.3|94192.4|22
1647487040000|2022-03-17 03:17:20|94301.3|94201.8|94304.9|94203.4|94305.6|94206|94301.3|94198.1|20
1647487050000|2022-03-17 03:17:30|94302.8|94201.8|94300.8|94203.6|94303.8|94204.6|94298.8|94200.8|19
1647487060000|2022-03-17 03:17:40|94301|94202.5|94297.8|94205.1|94301.3|94209.4|94297.6|94202.4|9
1647487070000|2022-03-17 03:17:50|94299.1|94206.6|94303.1|94205.7|94310.2|94210.8|94296.7|94197.2|30
1647487080000|2022-03-17 03:18:00|94303.3|94206|94296.3|94185.3|94303.6|94206|94292.9|94185.3|27
1647487090000|2022-03-17 03:18:10|94296|94186.3|94298.5|94203.1|94299.9|94205.3|94295.8|94186|49
1647487100000|2022-03-17 03:18:20|94299.2|94207.1|94296.2|94199.8|94299.5|94208.4|94294.9|94195.7|73
1647487110000|2022-03-17 03:18:30|94296.1|94201.2|94287.1|94196.1|94296.1|94202.2|94287.1|94194|67
1647487120000|2022-03-17 03:18:40|94286.8|94196.2|94288.5|94191.3|94292.9|94201|94286.7|94190.5|65
1647487130000|2022-03-17 03:18:50|94288.6|94191.4|94286.4|94195.2|94288.6|94197.6|94283.9|94190.4|30
1647487140000|2022-03-17 03:19:00|94287.4|94195.3|94289.6|94196|94290.1|94196.4|94285.5|94190.6|27
1647487150000|2022-03-17 03:19:10|94289.7|94196.1|94290.7|94190|94291.8|94200.3|94286.8|94190|36
1647487160000|2022-03-17 03:19:20|94290.1|94190.2|94290.6|94196.2|94294.5|94196.7|94289.3|94189.7|19
1647487170000|2022-03-17 03:19:30|94290.5|94194.3|94284.2|94177.9|94292.7|94194.3|94277.4|94176.3|52
1647487180000|2022-03-17 03:19:40|94284.1|94176.3|94283.4|94184.2|94294.1|94186|94280.9|94176.2|41
1647487190000|2022-03-17 03:19:50|94283.1|94183.9|94286|94187.4|94289.3|94189.7|94278.8|94183.8|42
1647487200000|2022-03-17 03:20:00|94286.2|94187.7|94311.6|94215.5|94311.6|94215.5|94280.3|94187.7|37
1647487210000|2022-03-17 03:20:10|94297.8|94192.2|94284.2|94194|94298.1|94195.2|94284.2|94187.6|30
1647487220000|2022-03-17 03:20:20|94284.3|94193.5|94287.8|94189.2|94290.4|94197.1|94284.3|94186.9|46
1647487230000|2022-03-17 03:20:30|94287.9|94189.1|94300|94202.1|94313.1|94214.3|94287.6|94189.1|45
1647487240000|2022-03-17 03:20:40|94299.8|94201.9|94295.6|94200.8|94301.8|94209.3|94294.7|94199.8|31
1647487250000|2022-03-17 03:20:50|94296.9|94204.4|94297.8|94207.9|94299.9|94207.9|94296.3|94201.6|31
1647487260000|2022-03-17 03:21:00|94298.2|94208.7|94306.1|94214.5|94313.2|94216.6|94296.9|94205.8|79
1647487270000|2022-03-17 03:21:10|94306.2|94215.1|94305.2|94211.2|94311.4|94220.5|94303.2|94205.7|53
1647487280000|2022-03-17 03:21:20|94304.2|94210.3|94327.5|94227.4|94338.1|94234.7|94304.2|94210.3|61
1647487290000|2022-03-17 03:21:30|94326.5|94227|94334.4|94224.3|94338|94243.5|94325.9|94222.4|44
1647487300000|2022-03-17 03:21:40|94333.9|94224.6|94330.1|94227|94333.9|94234.5|94326.1|94223.9|60
1647487310000|2022-03-17 03:21:50|94330.5|94226.9|94327.4|94228.7|94338.9|94234.1|94327.2|94222.1|76
1647487320000|2022-03-17 03:22:00|94327.8|94228.2|94325.3|94227.3|94327.9|94234.3|94319.7|94219.8|78
1647487330000|2022-03-17 03:22:10|94324.3|94228.4|94325.5|94229.4|94333.7|94235.4|94323.4|94225|58
1647487340000|2022-03-17 03:22:20|94325.3|94230.5|94328.3|94230.3|94328.3|94231.9|94325.3|94227.8|71
1647487350000|2022-03-17 03:22:30|94328.6|94229.8|94332.3|94233.9|94332.6|94236.4|94328.3|94229.5|76
1647487360000|2022-03-17 03:22:40|94331.9|94233.5|94335.7|94240.4|94337|94243.5|94330|94230.7|75
1647487370000|2022-03-17 03:22:50|94334.9|94241|94342.8|94249.1|94343.7|94251.5|94334.9|94237|52
1647487380000|2022-03-17 03:23:00|94342.6|94247.8|94344.7|94244.2|94345.2|94252.3|94339.7|94244.2|42
1647487390000|2022-03-17 03:23:10|94342.1|94246.2|94342.9|94245.5|94344.7|94249.9|94337.6|94242.1|44
1647487400000|2022-03-17 03:23:20|94342.5|94244.2|94345.6|94253.1|94347.2|94253.1|94342.3|94242.1|69
1647487410000|2022-03-17 03:23:30|94347.3|94250.8|94346.2|94253.9|94352|94255|94344.8|94246.1|34
1647487420000|2022-03-17 03:23:40|94346.3|94254|94348.3|94248.9|94348.3|94255.9|94344.6|94247.3|21
1647487430000|2022-03-17 03:23:50|94348.1|94250.1|94349|94252.3|94353.9|94253.2|94347.9|94249.5|17
1647487440000|2022-03-17 03:24:00|94352.2|94251.7|94346.3|94254.3|94357.2|94259.5|94346.3|94247|19
1647487450000|2022-03-17 03:24:10|94348.5|94251.2|94334.5|94241.4|94348.5|94253.2|94334.5|94237.6|71
1647487460000|2022-03-17 03:24:20|94336.5|94239.5|94335.1|94242.3|94346.9|94247.9|94332.6|94238.7|66
1647487470000|2022-03-17 03:24:30|94335.9|94244.1|94338|94237.2|94347.8|94244.1|94329.9|94234.8|74
1647487480000|2022-03-17 03:24:40|94339.7|94239.1|94338.1|94241.8|94340.7|94243.4|94333.6|94229.2|76
1647487490000|2022-03-17 03:24:50|94336.4|94241.2|94345.2|94250.3|94347.5|94253.9|94335.6|94236.5|71
1647487500000|2022-03-17 03:25:00|94347.6|94248.6|94346.5|94254.7|94357.3|94257.7|94346.4|94248.1|38
1647487510000|2022-03-17 03:25:10|94346.1|94252.7|94345.6|94252.4|94347.6|94255.8|94345.1|94251.6|19
1647487520000|2022-03-17 03:25:20|94348.4|94250.7|94350.4|94254.7|94353|94255.9|94348.2|94250.5|33
1647487530000|2022-03-17 03:25:30|94350.3|94254.5|94348|94253.2|94355.6|94258.8|94348|94251|31
1647487540000|2022-03-17 03:25:40|94347.3|94254.1|94354.8|94246|94356.3|94254.1|94347.3|94246|12
1647487550000|2022-03-17 03:25:50|94360.8|94247.3|94349.2|94247.4|94361.2|94255.1|94347.1|94245.4|25
1647487560000|2022-03-17 03:26:00|94350.1|94245.4|94350.1|94251|94359.8|94254.5|94348.6|94242.4|28
1647487570000|2022-03-17 03:26:10|94350|94250.9|94351.4|94254.7|94354.4|94256.6|94347.5|94248.4|30
1647487580000|2022-03-17 03:26:20|94351.2|94255.4|94353.8|94258.9|94355.7|94260.7|94350.2|94255.4|26
1647487590000|2022-03-17 03:26:30|94354.4|94257.5|94357.9|94255.3|94358.3|94259.9|94350.1|94255.3|21
1647487600000|2022-03-17 03:26:40|94356.3|94256.1|94358.9|94258.5|94369.6|94258.5|94356.3|94250.8|10
1647487610000|2022-03-17 03:26:50|94359.1|94258.6|94353.8|94256.1|94359.7|94258.6|94346.3|94247|44
1647487620000|2022-03-17 03:27:00|94353.5|94255.8|94352.8|94255.7|94354.1|94256.2|94348.6|94253.5|11
1647487630000|2022-03-17 03:27:10|94349.3|94253.5|94352.4|94258.8|94353|94258.8|94349.3|94252.3|19
1647487640000|2022-03-17 03:27:20|94352|94257.7|94348.7|94260.9|94354.3|94260.9|94347.9|94256|27
1647487650000|2022-03-17 03:27:30|94348.8|94261.6|94355|94257.6|94360.1|94261.6|94348.8|94256.3|12
1647487660000|2022-03-17 03:27:40|94359.3|94259.3|94352.4|94256.2|94368.1|94259.6|94351.7|94250.1|18
1647487670000|2022-03-17 03:27:50|94352.5|94256.9|94351.8|94255.7|94352.8|94256.9|94348|94253.7|22
1647487680000|2022-03-17 03:28:00|94351.6|94253.2|94345.6|94252.7|94358.9|94263|94345.6|94250.9|26
1647487690000|2022-03-17 03:28:10|94346.5|94250.5|94347.8|94253.2|94349.1|94254.6|94345.9|94248.6|30
1647487700000|2022-03-17 03:28:20|94348.3|94250.7|94348.4|94248.1|94355.1|94252|94344.7|94247.9|23
1647487710000|2022-03-17 03:28:30|94348.8|94248.3|94349.5|94248.4|94351.7|94257.1|94346.3|94246.8|29
1647487720000|2022-03-17 03:28:40|94348.5|94245.2|94349.5|94249.1|94350.6|94253.2|94347.7|94244.3|28
1647487730000|2022-03-17 03:28:50|94349.9|94249.3|94349.3|94252.8|94351.6|94253|94347.3|94249.3|27
1647487740000|2022-03-17 03:29:00|94350|94251.9|94349.5|94250.9|94350.5|94254.3|94347.6|94250.9|23
1647487750000|2022-03-17 03:29:10|94348.8|94252.1|94350.3|94256|94354.1|94257.8|94347.4|94250.2|30
1647487760000|2022-03-17 03:29:20|94350.8|94254.2|94350|94254.5|94351.8|94260.1|94349.8|94251.2|14
1647487770000|2022-03-17 03:29:30|94349.2|94255.5|94355.5|94256.1|94362.8|94258|94349.1|94251.4|31
1647487780000|2022-03-17 03:29:40|94348.5|94256.2|94355.2|94259.5|94361.5|94259.8|94348.5|94252.1|24
1647487790000|2022-03-17 03:29:50|94354.4|94255.8|94349.6|94254.8|94355.7|94260.3|94349.2|94250.6|16
1647487800000|2022-03-17 03:30:00|94350|94252.9|94349.1|94249.5|94350.1|94252.9|94348.3|94248.7|19
1647487810000|2022-03-17 03:30:10|94350.6|94249|94348|94251.9|94351.8|94253.4|94347.2|94245.1|27
1647487820000|2022-03-17 03:30:20|94348.8|94251.7|94346.4|94250.1|94349|94251.7|94345.4|94248|17
1647487830000|2022-03-17 03:30:30|94345.5|94247.7|94349.8|94244.4|94349.8|94247.7|94345.5|94242.5|32
1647487840000|2022-03-17 03:30:40|94349.7|94244.3|94351.7|94251.4|94356.1|94255.5|94348.8|94243|25
1647487850000|2022-03-17 03:30:50|94352.6|94250.6|94356.4|94252.8|94357.2|94253.6|94351.5|94246|23
1647487860000|2022-03-17 03:31:00|94355.5|94251.4|94343.3|94244.9|94360.4|94253.4|94343.3|94244.1|36
1647487870000|2022-03-17 03:31:10|94342.3|94245.8|94360.7|94258|94363.6|94258|94342.3|94240.2|37
1647487880000|2022-03-17 03:31:20|94357.9|94254.6|94342.1|94243|94357.9|94258|94340.6|94236.9|29
1647487890000|2022-03-17 03:31:30|94344|94243.9|94339.9|94245.2|94344|94248.2|94336.9|94239.2|21
1647487900000|2022-03-17 03:31:40|94339.8|94245.1|94343.1|94243.8|94349|94251.2|94339.8|94243.8|36
1647487910000|2022-03-17 03:31:50|94342.8|94244.9|94348.7|94245.9|94348.7|94247.8|94339|94238.6|37
1647487920000|2022-03-17 03:32:00|94346.4|94243.8|94343.2|94236.4|94346.4|94248|94339.3|94235.7|29
1647487930000|2022-03-17 03:32:10|94343.1|94236.3|94343|94244.5|94350.5|94246.9|94341.7|94236.2|26
1647487940000|2022-03-17 03:32:20|94346|94243.5|94344.7|94248.4|94350.7|94253.7|94344.1|94243.5|29
1647487950000|2022-03-17 03:32:30|94344.4|94246.9|94346.1|94248.7|94347.5|94249.5|94344.2|94245.3|21
1647487960000|2022-03-17 03:32:40|94346.3|94250|94344.6|94248.2|94346.9|94250|94344.2|94246.3|10
1647487970000|2022-03-17 03:32:50|94345.5|94247.5|94347.4|94249.9|94347.4|94251.5|94344|94246|11
1647487980000|2022-03-17 03:33:00|94346.8|94250.6|94348.2|94250|94352|94253|94346.4|94242|34
1647487990000|2022-03-17 03:33:10|94349|94248.2|94348.4|94248.4|94349.6|94253.1|94344.5|94245.7|22
1647488000000|2022-03-17 03:33:20|94349|94247.4|94349.4|94243.2|94349.6|94248|94348|94242.8|29
1647488010000|2022-03-17 03:33:30|94346|94245|94349.6|94247.5|94352.6|94249.7|94345.6|94245|28
1647488020000|2022-03-17 03:33:40|94349.8|94247.6|94353.5|94246|94357.2|94247.6|94348.1|94244.5|20
1647488030000|2022-03-17 03:33:50|94353.9|94245.9|94354.3|94251.4|94356.6|94257.4|94345.3|94245.8|30
1647488040000|2022-03-17 03:34:00|94355.9|94250.9|94352.5|94247.7|94355.9|94251.2|94352.4|94245.4|18
1647488050000|2022-03-17 03:34:10|94352.7|94247|94351.1|94252|94355.8|94258.5|94349|94247|34
1647488060000|2022-03-17 03:34:20|94350.2|94256.1|94349.2|94250.5|94350.2|94256.1|94348.4|94250.5|12
1647488070000|2022-03-17 03:34:30|94349.7|94248.4|94337.2|94234.2|94349.7|94249.6|94337|94232|29
1647488080000|2022-03-17 03:34:40|94337.5|94229.7|94343.6|94245.4|94344.1|94245.4|94335.6|94229.7|27
1647488090000|2022-03-17 03:34:50|94342.8|94247.1|94337.3|94235.9|94342.8|94251.5|94337.3|94235.9|29
1647488100000|2022-03-17 03:35:00|94337.2|94236.4|94336.1|94231.8|94337.2|94237|94333.9|94231.7|18
1647488110000|2022-03-17 03:35:10|94335.3|94232.1|94341.2|94238.3|94341.2|94245.1|94333.7|94228.8|26
1647488120000|2022-03-17 03:35:20|94340.3|94238.4|94335|94236.1|94341.6|94246.4|94334.4|94236.1|33
1647488130000|2022-03-17 03:35:30|94337.9|94237.2|94339.9|94237|94341.1|94241.5|94337.5|94232.7|28
1647488140000|2022-03-17 03:35:40|94340|94236|94337.6|94236.3|94340.2|94236.3|94337.1|94234.5|16
1647488150000|2022-03-17 03:35:50|94339.1|94235.2|94348.7|94241.7|94349.7|94246.7|94338.3|94233.7|33
1647488160000|2022-03-17 03:36:00|94349.8|94241.1|94346.8|94242.7|94353.3|94245.7|94345.3|94238.7|27
1647488170000|2022-03-17 03:36:10|94346|94243.4|94348.3|94251.9|94351.6|94253.7|94346|94242.8|22
1647488180000|2022-03-17 03:36:20|94352.3|94251|94349.8|94252.5|94354.7|94256.5|94348.2|94248.9|38
1647488190000|2022-03-17 03:36:30|94350|94252.7|94353.5|94250|94353.7|94259.9|94347.9|94247.2|27
1647488200000|2022-03-17 03:36:40|94351.6|94253.2|94353.3|94249.9|94353.7|94253.2|94351.6|94248.2|17
1647488210000|2022-03-17 03:36:50|94351.9|94253.3|94348.6|94249.8|94354.1|94253.3|94347|94249.7|26
1647488220000|2022-03-17 03:37:00|94348.8|94253.8|94350.5|94251.7|94351.5|94253.8|94347.4|94248.3|27
1647488230000|2022-03-17 03:37:10|94350.3|94252.5|94340.3|94237|94353.7|94252.5|94339.7|94232.5|41
1647488240000|2022-03-17 03:37:20|94340.6|94238.7|94334.4|94233.7|94345.7|94238.7|94333.4|94232.1|27
1647488250000|2022-03-17 03:37:30|94334.2|94233.6|94333.5|94236.2|94342.3|94239.9|94329.3|94231.6|20
1647488260000|2022-03-17 03:37:40|94332.9|94236|94333|94231.1|94339|94236|94332.2|94227.2|28
1647488270000|2022-03-17 03:37:50|94332.8|94230.3|94330.3|94230|94334.4|94234.1|94329.5|94227.9|21
1647488280000|2022-03-17 03:38:00|94330.2|94229.9|94323.7|94224.1|94332.4|94231.9|94323.7|94224.1|36
1647488290000|2022-03-17 03:38:10|94322.2|94224.9|94316.7|94222.8|94327.9|94235.4|94315.7|94217|42
1647488300000|2022-03-17 03:38:20|94318.9|94221.7|94321.4|94225.3|94326.3|94225.3|94318.9|94218.6|19
1647488310000|2022-03-17 03:38:30|94325.5|94224.5|94327|94225.2|94327.2|94226.7|94322|94222.5|35
1647488320000|2022-03-17 03:38:40|94331.6|94231.4|94323.5|94226.6|94332.7|94233|94322.5|94222.2|22
1647488330000|2022-03-17 03:38:50|94324.1|94221.8|94327.4|94228.1|94329.4|94231|94324.1|94221.8|44
1647488340000|2022-03-17 03:39:00|94326.9|94227.6|94330.6|94225.8|94337.5|94232.7|94321.9|94222.2|32
1647488350000|2022-03-17 03:39:10|94331.1|94225.3|94327.9|94228.8|94341.6|94232|94326.3|94222.9|29
1647488360000|2022-03-17 03:39:20|94333.2|94225.7|94321.2|94227.7|94336.4|94228.6|94321.2|94224.5|24
1647488370000|2022-03-17 03:39:30|94324.6|94225.4|94333.1|94228.7|94335.6|94229.9|94324.1|94217.8|31
1647488380000|2022-03-17 03:39:40|94334.9|94225.4|94327.3|94224.4|94334.9|94226.4|94315.2|94214.7|47
1647488390000|2022-03-17 03:39:50|94323.9|94228.6|94318.6|94217.7|94326.7|94230.6|94316.4|94213.5|62
1647488400000|2022-03-17 03:40:00|94318.7|94217.8|94318.3|94222.2|94323.5|94230.2|94315.8|94214.4|76
1647488410000|2022-03-17 03:40:10|94317.3|94222|94317.9|94222.1|94320|94226.8|94315.6|94217.6|72
1647488420000|2022-03-17 03:40:20|94317.7|94219.4|94319.9|94227.8|94326.2|94236.6|94317.3|94218|54
1647488430000|2022-03-17 03:40:30|94322.3|94224.7|94330|94239.1|94333.7|94239.1|94319.3|94224.7|29
1647488440000|2022-03-17 03:40:40|94328.1|94233.8|94331.3|94229.3|94334.4|94233.8|94328.1|94226.8|18
1647488450000|2022-03-17 03:40:50|94332.5|94229.2|94342.7|94241|94342.7|94242.4|94332.5|94225.3|29
1647488460000|2022-03-17 03:41:00|94340.7|94242.2|94341.3|94240.4|94342.5|94243.2|94338|94237.1|28
1647488470000|2022-03-17 03:41:10|94342.2|94239.8|94348.6|94240.9|94348.6|94249.8|94341.2|94236.8|28
1647488480000|2022-03-17 03:41:20|94343.1|94249.5|94343.7|94247.7|94347.5|94249.5|94341.7|94244.4|14
1647488490000|2022-03-17 03:41:30|94344.1|94248.1|94349.4|94247.2|94350.5|94255.5|94344.1|94247.2|20
1647488500000|2022-03-17 03:41:40|94349.8|94245.9|94348.4|94254.8|94350.6|94257.7|94343.9|94244.8|31
1647488510000|2022-03-17 03:41:50|94348|94256.2|94347.8|94258.2|94353.1|94258.3|94345.4|94248.2|13
1647488520000|2022-03-17 03:42:00|94346.8|94254.9|94346|94251.1|94353.7|94257.1|94345.2|94249.6|13
1647488530000|2022-03-17 03:42:10|94346.2|94254.6|94348.9|94243.9|94350.6|94254.6|94346|94243.9|16
1647488540000|2022-03-17 03:42:20|94349|94244|94351.6|94249.1|94355.9|94253.1|94349|94242.6|33
1647488550000|2022-03-17 03:42:30|94352.3|94249.5|94347.4|94246.6|94356.9|94249.9|94345.2|94246.6|21
1647488560000|2022-03-17 03:42:40|94353.4|94244.7|94350.5|94249.9|94353.5|94255|94347.9|94244.7|22
1647488570000|2022-03-17 03:42:50|94350.7|94250.1|94348|94245.3|94353.1|94251.2|94347.5|94245.3|15
1647488580000|2022-03-17 03:43:00|94348.7|94246.6|94351.8|94246.3|94355.6|94258.9|94346.8|94243.6|34
1647488590000|2022-03-17 03:43:10|94353.1|94247.3|94348.8|94245|94353.8|94248.6|94346.2|94244.2|30
1647488600000|2022-03-17 03:43:20|94348.9|94245.8|94348|94249.8|94351|94252.3|94346.6|94245.8|24
1647488610000|2022-03-17 03:43:30|94347.8|94247.6|94354.9|94262|94358.2|94262|94347.2|94247.6|25
1647488620000|2022-03-17 03:43:40|94354.7|94257.2|94349.5|94255.3|94355.9|94259.9|94347.2|94251.9|75
1647488630000|2022-03-17 03:43:50|94349.3|94254.8|94347.6|94244.4|94349.9|94256|94344.8|94244.3|54
1647488640000|2022-03-17 03:44:00|94347.7|94245.9|94350.9|94243.3|94351.2|94250.8|94342.7|94242.3|25
1647488650000|2022-03-17 03:44:10|94349.6|94244.2|94345.1|94248.8|94349.6|94248.8|94341.7|94236.1|41
1647488660000|2022-03-17 03:44:20|94347.2|94246|94344.8|94244.2|94348|94249.7|94339|94239.2|76
1647488670000|2022-03-17 03:44:30|94345.3|94244.9|94347.9|94256.2|94347.9|94256.2|94341.4|94241.9|77
1647488680000|2022-03-17 03:44:40|94347.8|94255.7|94350|94250|94355.6|94256.9|94347.8|94243.9|80
1647488690000|2022-03-17 03:44:50|94349|94249.8|94351.3|94253.2|94353.1|94261|94347.8|94247.6|72
1647488700000|2022-03-17 03:45:00|94350.3|94254.3|94353.5|94253.1|94354.1|94255.5|94345.8|94249|58
1647488710000|2022-03-17 03:45:10|94353.6|94253.2|94353.1|94252.8|94357.3|94254.8|94350.8|94247.6|28
1647488720000|2022-03-17 03:45:20|94354.3|94257.5|94351.7|94252.6|94355.2|94258.7|94347.2|94244.6|35
1647488730000|2022-03-17 03:45:30|94352.5|94248.1|94349|94249.1|94352.5|94252.1|94348.8|94241.3|24
1647488740000|2022-03-17 03:45:40|94349.1|94246.8|94349.8|94244.3|94349.9|94246.8|94349.1|94244|7
1647488750000|2022-03-17 03:45:50|94349|94245|94348.7|94251.9|94349.2|94251.9|94348.4|94243.9|12
1647488760000|2022-03-17 03:46:00|94348.8|94252.4|94349.7|94241.4|94350.6|94252.4|94347.5|94241.4|29
1647488770000|2022-03-17 03:46:10|94348.1|94240.5|94348.2|94254.9|94349.2|94254.9|94347.6|94240.5|9
1647488780000|2022-03-17 03:46:20|94347.9|94252.3|94352.8|94253.8|94353.8|94256|94347.1|94247.7|39
1647488790000|2022-03-17 03:46:30|94352.7|94254.8|94346.6|94246.1|94353.6|94258.6|94346.6|94243.9|26
1647488800000|2022-03-17 03:46:40|94346.7|94246.2|94342.8|94242.8|94351.8|94256.5|94340.5|94234.2|38
1647488810000|2022-03-17 03:46:50|94342.9|94243|94347.7|94247.4|94355.8|94250.8|94342.9|94240.3|47
1647488820000|2022-03-17 03:47:00|94347.8|94247.5|94343.7|94240|94353.8|94250.8|94343.2|94240|28
1647488830000|2022-03-17 03:47:10|94343.5|94240.2|94341.7|94244.5|94348.4|94244.5|94340.2|94239.2|20
1647488840000|2022-03-17 03:47:20|94341.5|94245.6|94342.9|94244|94344.7|94245.6|94341.1|94241|19
1647488850000|2022-03-17 03:47:30|94342.7|94242.6|94346.4|94242.7|94346.4|94244.5|94342.7|94242.4|15
1647488860000|2022-03-17 03:47:40|94339.4|94241.7|94345.4|94248.1|94347.8|94249.9|94339.4|94234.9|16
1647488870000|2022-03-17 03:47:50|94346.1|94247.7|94345.6|94245|94348.6|94251.6|94345.6|94245|27
1647488880000|2022-03-17 03:48:00|94346|94244.9|94350.1|94250.4|94352.6|94250.4|94346|94244.3|8
1647488890000|2022-03-17 03:48:10|94347.1|94247.1|94346.9|94242.4|94347.8|94247.1|94346.6|94242.4|20
1647488900000|2022-03-17 03:48:20|94346.3|94239.9|94360.9|94253.3|94360.9|94254.3|94346.3|94239.9|23
1647488910000|2022-03-17 03:48:30|94359.3|94253.8|94356.6|94259.9|94361|94261.4|94353.2|94252.1|25
1647488920000|2022-03-17 03:48:40|94357.6|94256.8|94358.5|94255.8|94358.7|94258.8|94355.8|94255.8|25
1647488930000|2022-03-17 03:48:50|94359.1|94256.2|94358.7|94258.2|94359.3|94260.7|94357.9|94254.3|17
1647488940000|2022-03-17 03:49:00|94359.4|94258|94358.9|94250.6|94359.9|94258|94354.6|94250.6|16
1647488950000|2022-03-17 03:49:10|94354.6|94249.9|94356|94259.8|94356.6|94261.4|94350.2|94248.9|32
1647488960000|2022-03-17 03:49:20|94355.2|94259.9|94356.1|94253.3|94356.8|94259.9|94353.3|94249.7|7
1647488970000|2022-03-17 03:49:30|94355.1|94258.1|94358.6|94257.5|94360.4|94262.4|94355.1|94253.7|24
1647488980000|2022-03-17 03:49:40|94359|94256.2|94358.2|94255.2|94362.5|94264.8|94352.8|94251|47
1647488990000|2022-03-17 03:49:50|94357.1|94254.6|94358.4|94256.4|94361.7|94265.1|94355.8|94254.6|57
1647489000000|2022-03-17 03:50:00|94358.3|94256|94352.8|94256.1|94358.3|94262.2|94352.2|94255.5|27
1647489010000|2022-03-17 03:50:10|94353.7|94255.1|94356.2|94258.8|94359.1|94261.8|94353.3|94250.9|36
1647489020000|2022-03-17 03:50:20|94356.6|94259.1|94358.4|94255.3|94358.4|94259.1|94355.6|94253.7|24
1647489030000|2022-03-17 03:50:30|94358.6|94255.4|94354.7|94262.6|94360.5|94262.6|94353.3|94252.6|27
1647489040000|2022-03-17 03:50:40|94354.9|94261.5|94358.9|94255.6|94362|94264.4|94354.9|94255.5|29
1647489050000|2022-03-17 03:50:50|94359.2|94256.2|94359.7|94250.2|94360.6|94256.2|94358.3|94249.1|12
1647489060000|2022-03-17 03:51:00|94359.3|94251|94354.6|94254.2|94359.6|94257.3|94354.6|94251|19
1647489070000|2022-03-17 03:51:10|94355|94253.3|94352.5|94254.7|94355|94257.2|94350.5|94253.3|21
1647489080000|2022-03-17 03:51:20|94353.1|94253.5|94355.4|94254.3|94355.7|94257.2|94352.5|94253.5|22
1647489090000|2022-03-17 03:51:30|94355.9|94252.1|94354.4|94256.8|94355.9|94258.5|94353.8|94251.5|16
1647489100000|2022-03-17 03:51:40|94354.7|94255|94357.2|94249.6|94357.4|94256.5|94354.4|94248.6|12
1647489110000|2022-03-17 03:51:50|94358.3|94250.7|94356.5|94258.3|94361.2|94261.7|94349.8|94250.4|74
1647489120000|2022-03-17 03:52:00|94355.1|94256|94353.8|94257.3|94356.7|94262.4|94353.1|94250.4|77
1647489130000|2022-03-17 03:52:10|94353.7|94253.8|94361.4|94260.9|94362.3|94268.5|94353.7|94252.6|55
1647489140000|2022-03-17 03:52:20|94361.2|94261.4|94358.2|94256|94363.5|94269.8|94355.1|94254.4|57
1647489150000|2022-03-17 03:52:30|94358.3|94259.7|94354.3|94263.9|94358.3|94268|94352.3|94249.3|75
1647489160000|2022-03-17 03:52:40|94354.2|94259.2|94358.4|94269.4|94358.4|94269.4|94353.5|94253.8|71
1647489170000|2022-03-17 03:52:50|94357.1|94264.4|94355.6|94253.6|94360.8|94267.1|94351.5|94252.4|71
1647489180000|2022-03-17 03:53:00|94354.6|94254.8|94351.5|94257.6|94356.6|94266.3|94346.6|94252.2|72
1647489190000|2022-03-17 03:53:10|94352.7|94257|94352.2|94258.5|94353.9|94263.8|94350.3|94255.8|74
1647489200000|2022-03-17 03:53:20|94352|94258|94354.7|94257.5|94357.6|94265.4|94352|94254.8|67
1647489210000|2022-03-17 03:53:30|94354|94258.2|94354.8|94263.6|94358|94266.2|94353.9|94253.1|70
1647489220000|2022-03-17 03:53:40|94357|94265.6|94350.7|94255.6|94357|94266.1|94350.1|94253.8|72
1647489230000|2022-03-17 03:53:50|94350.8|94254.8|94352|94262.5|94355.2|94265.3|94350|94254.3|74
1647489240000|2022-03-17 03:54:00|94351.6|94261.5|94350.4|94254.4|94353.2|94261.5|94348.4|94253.8|28
1647489250000|2022-03-17 03:54:10|94350.6|94254.5|94352.7|94250.7|94353.9|94254.5|94349.7|94245.3|21
1647489260000|2022-03-17 03:54:20|94352.2|94251.8|94352.7|94250.4|94353.3|94251.8|94352.2|94248.4|12
1647489270000|2022-03-17 03:54:30|94352.5|94248.8|94351|94252|94352.5|94255.2|94349.3|94248.8|25
1647489280000|2022-03-17 03:54:40|94350.7|94250.5|94349.2|94248.2|94351.6|94252.7|94348.5|94248.2|20
1647489290000|2022-03-17 03:54:50|94350.5|94248.6|94350.5|94254.9|94351.9|94255.9|94350.5|94248.2|14
1647489300000|2022-03-17 03:55:00|94352|94253.4|94351.2|94251.8|94352.7|94254.4|94350.2|94251.1|23
1647489310000|2022-03-17 03:55:10|94351.7|94248.8|94351.6|94249.5|94352.4|94249.5|94351.3|94248.1|11
1647489320000|2022-03-17 03:55:20|94351|94247.9|94351.2|94251.3|94353.3|94255.8|94351|94246.8|21
1647489330000|2022-03-17 03:55:30|94351.5|94249.9|94349.5|94256.1|94354.9|94260.8|94348.2|94245.4|49
1647489340000|2022-03-17 03:55:40|94349.2|94255.9|94351.6|94257.6|94354|94262.2|94349.2|94253.7|70
1647489350000|2022-03-17 03:55:50|94352.3|94257.5|94353.8|94256.6|94359.3|94266.2|94351.4|94252.7|55
1647489360000|2022-03-17 03:56:00|94355.8|94256.1|94357.2|94257.7|94357.2|94258.1|94352.5|94251.8|73
1647489370000|2022-03-17 03:56:10|94352.5|94256.9|94352.7|94253.7|94355.3|94263.3|94351.7|94253.5|68
1647489380000|2022-03-17 03:56:20|94353.4|94255.2|94356.8|94256.6|94362.4|94260.8|94352.1|94251|69
1647489390000|2022-03-17 03:56:30|94358.1|94255.9|94355.5|94252.5|94362|94264.7|94354.3|94251.8|72
1647489400000|2022-03-17 03:56:40|94356.7|94258|94357.2|94260.7|94357.7|94261.9|94355.8|94250.6|21
1647489410000|2022-03-17 03:56:50|94357|94260.5|94349.9|94252.8|94357|94260.5|94349.9|94250.2|21
1647489420000|2022-03-17 03:57:00|94350|94250.2|94348.7|94251.5|94351|94252.6|94347.2|94248.8|16
1647489430000|2022-03-17 03:57:10|94349.1|94250.2|94349.3|94250.9|94350|94250.9|94348.5|94248|14
1647489440000|2022-03-17 03:57:20|94350.9|94248.9|94350|94251.5|94352.4|94256.2|94348.5|94248.3|25
1647489450000|2022-03-17 03:57:30|94350.8|94249.8|94348.5|94245|94351.8|94251|94348.2|94243.8|15
1647489460000|2022-03-17 03:57:40|94348.1|94243.5|94345.3|94244.2|94349|94252.2|94344.4|94243.5|16
1647489470000|2022-03-17 03:57:50|94345.1|94244|94342.7|94247.8|94346|94247.8|94340.8|94239.9|28
1647489480000|2022-03-17 03:58:00|94344.7|94249.1|94345.5|94248|94347.8|94253.4|94344.4|94247.4|33
1647489490000|2022-03-17 03:58:10|94345.4|94246.7|94348.7|94252.6|94351.4|94253.3|94344.3|94245.5|11
1647489500000|2022-03-17 03:58:20|94352.8|94251.3|94342.2|94248.3|94352.8|94252.9|94341|94244.6|23
1647489510000|2022-03-17 03:58:30|94343|94250.3|94347.2|94245.4|94349.3|94252.4|94339.3|94237.4|29
1647489520000|2022-03-17 03:58:40|94347.1|94245.3|94340.7|94241.2|94347.2|94251.6|94338.8|94240.3|28
1647489530000|2022-03-17 03:58:50|94341|94241.5|94341.7|94242|94342.2|94245.8|94339.6|94237.1|24
1647489540000|2022-03-17 03:59:00|94342.1|94241.8|94342.2|94244.3|94345.9|94247.3|94340.9|94240.8|22
1647489550000|2022-03-17 03:59:10|94341.9|94245.4|94343|94244|94346.8|94249.5|94341.9|94242.9|34
1647489560000|2022-03-17 03:59:20|94343.8|94244.4|94345.1|94243.1|94346.3|94248.9|94343.8|94241.8|28
1647489570000|2022-03-17 03:59:30|94343.6|94240.6|94344|94243.2|94344.3|94246.1|94341.8|94240.2|26
1647489580000|2022-03-17 03:59:40|94343.9|94243.6|94354.1|94246|94360|94249.3|94343.3|94232.5|26
1647489590000|2022-03-17 03:59:50|94355.1|94245.2|94342.9|94246.1|94355.1|94252.5|94342.6|94242.9|41
1647489600000|2022-03-17 04:00:00|94342.8|94244.7|94344.6|94251.6|94346.3|94251.6|94341|94243|29
1647489610000|2022-03-17 04:00:10|94345|94250.3|94351.3|94247.2|94352.9|94256.3|94344.6|94247.2|27
1647489620000|2022-03-17 04:00:20|94352.1|94248|94352.1|94249.5|94359.5|94253.9|94349.1|94245.6|26
1647489630000|2022-03-17 04:00:30|94352|94248.9|94343.4|94244.7|94352|94254.8|94339.5|94240.2|35
1647489640000|2022-03-17 04:00:40|94342.6|94245.6|94347.5|94246.3|94348|94247.7|94342.6|94237.3|39
1647489650000|2022-03-17 04:00:50|94346.8|94244.2|94341|94242.7|94348.8|94246.9|94340.6|94241.2|26
1647489660000|2022-03-17 04:01:00|94345.6|94240.8|94344|94243.7|94350.9|94248.6|94340.7|94240.1|42
1647489670000|2022-03-17 04:01:10|94341.6|94243.6|94324.1|94220.8|94341.6|94243.6|94322.8|94220.8|39
1647489680000|2022-03-17 04:01:20|94324.3|94221.1|94320|94223.6|94327.5|94229|94315.6|94217.1|35
1647489690000|2022-03-17 04:01:30|94319.3|94222.3|94313.5|94210|94319.3|94224.7|94311|94204.4|32
1647489700000|2022-03-17 04:01:40|94309.4|94213.9|94313.3|94210.9|94314.9|94216.4|94309.4|94210.9|21
1647489710000|2022-03-17 04:01:50|94313.6|94211.2|94312.7|94213.2|94313.7|94213.2|94310.6|94209.8|11
1647489720000|2022-03-17 04:02:00|94311|94213.8|94323.5|94218.3|94324.3|94219.4|94311|94210.9|27
1647489730000|2022-03-17 04:02:10|94323.4|94218|94320.5|94216.8|94324.9|94221|94316.9|94215|36
1647489740000|2022-03-17 04:02:20|94319.1|94215.9|94319|94214.8|94319.2|94216.3|94316.1|94212.9|24
1647489750000|2022-03-17 04:02:30|94318.5|94213.6|94314.3|94215.8|94319.2|94215.8|94314.3|94213.5|25
1647489760000|2022-03-17 04:02:40|94315.3|94214.9|94319.2|94216.4|94322|94218.7|94315.2|94213.1|26
1647489770000|2022-03-17 04:02:50|94320|94214.7|94315.1|94213.8|94320.3|94219|94314.2|94213.6|27
1647489780000|2022-03-17 04:03:00|94315.4|94214|94321.5|94219.8|94326.8|94221.2|94315.4|94213.6|36
1647489790000|2022-03-17 04:03:10|94321.9|94219.9|94319.2|94218.2|94323.6|94226.4|94319.2|94217.6|27
1647489800000|2022-03-17 04:03:20|94318.7|94218.1|94322.7|94224.6|94326.5|94228.1|94318.7|94218.1|29
1647489810000|2022-03-17 04:03:30|94323.6|94222.7|94323.7|94223.6|94324.6|94226.9|94319.2|94221.2|38
1647489820000|2022-03-17 04:03:40|94325.5|94226.2|94325.5|94224.8|94331.9|94227.5|94323.3|94223.6|21
1647489830000|2022-03-17 04:03:50|94325.1|94225|94324.6|94229.4|94337.3|94231.6|94324.6|94223.5|19
1647489840000|2022-03-17 04:04:00|94328.5|94228.3|94332.7|94230.4|94333.4|94232.6|94327.7|94226.8|18
1647489850000|2022-03-17 04:04:10|94333|94230.3|94328.4|94237|94333|94237|94328.4|94230.3|19
1647489860000|2022-03-17 04:04:20|94328.1|94237.4|94329.7|94233|94330.7|94237.7|94328.1|94232.6|7
1647489870000|2022-03-17 04:04:30|94329|94232.9|94330.8|94224.6|94331.1|94233.2|94328.7|94224.6|9
1647489880000|2022-03-17 04:04:40|94330.5|94225|94328|94232.5|94330.5|94232.8|94325.5|94224.2|26
1647489890000|2022-03-17 04:04:50|94328.2|94231.3|94341.9|94242.5|94341.9|94244.3|94328.1|94230.7|44
1647489900000|2022-03-17 04:05:00|94341.3|94243.1|94344.9|94239.8|94348.7|94248.6|94339.3|94239.6|29
1647489910000|2022-03-17 04:05:10|94344.7|94240.5|94342.9|94242.6|94347.9|94244.3|94342.4|94237.3|25
1647489920000|2022-03-17 04:05:20|94344|94241.7|94344.2|94239|94344.5|94241.7|94343|94238.1|21
1647489930000|2022-03-17 04:05:30|94344|94238.2|94347.3|94243.6|94351.8|94247.2|94344|94237.6|33
1647489940000|2022-03-17 04:05:40|94347.5|94243.9|94350.5|94246.7|94351.6|94247|94346.6|94241|25
1647489950000|2022-03-17 04:05:50|94350.3|94246.9|94372|94266.5|94380.6|94269.3|94350.3|94246.6|55
1647489960000|2022-03-17 04:06:00|94372.4|94266.7|94376.3|94264.6|94379.4|94274.6|94372.3|94259.4|29
1647489970000|2022-03-17 04:06:10|94376.2|94265|94378.1|94275.5|94379.2|94275.5|94374.6|94263.8|28
1647489980000|2022-03-17 04:06:20|94378.6|94276.5|94375|94269|94378.6|94276.5|94374|94266.5|17
1647489990000|2022-03-17 04:06:30|94375.2|94269.6|94377.1|94268.2|94377.6|94272.2|94374.3|94264|19
1647490000000|2022-03-17 04:06:40|94377|94271.9|94378.5|94276.1|94382.8|94283.3|94377|94270.4|56
1647490010000|2022-03-17 04:06:50|94378.4|94275.5|94376.3|94274.4|94380.9|94283.8|94373.3|94267.4|71
1647490020000|2022-03-17 04:07:00|94376.4|94273.4|94372.4|94270.3|94381.6|94285.8|94371.4|94268.2|68
1647490030000|2022-03-17 04:07:10|94373|94268.1|94373.7|94276.8|94379.1|94281.9|94371.1|94268|61
1647490040000|2022-03-17 04:07:20|94373|94275.8|94376|94272.4|94380.8|94281.9|94372.4|94267.4|64
1647490050000|2022-03-17 04:07:30|94375.8|94271.2|94378.9|94281.9|94380|94286.5|94375.4|94271.2|72
1647490060000|2022-03-17 04:07:40|94378.8|94282.3|94374.3|94273.4|94380.2|94285.5|94373.2|94272.8|66
1647490070000|2022-03-17 04:07:50|94374.6|94272.6|94375.3|94276.1|94377.1|94279.3|94373|94270.1|63
1647490080000|2022-03-17 04:08:00|94375.1|94275.4|94375.9|94271.7|94377.2|94278.7|94374.2|94271|53
1647490090000|2022-03-17 04:08:10|94376.1|94271.4|94375|94270.8|94378.8|94278.7|94373.7|94269.5|68
1647490100000|2022-03-17 04:08:20|94374.5|94271.8|94371.4|94270.2|94377.8|94282.3|94370.6|94268.8|73
1647490110000|2022-03-17 04:08:30|94371.3|94270.1|94365.2|94260.7|94372.6|94272.9|94363.9|94255.6|62
1647490120000|2022-03-17 04:08:40|94365|94260.3|94362.8|94264|94372|94269|94362.2|94256.6|68
1647490130000|2022-03-17 04:08:50|94364|94265.8|94365|94260.5|94367.8|94265.8|94363.7|94260.5|60
1647490140000|2022-03-17 04:09:00|94365.9|94260.7|94366.3|94266.3|94371.9|94269.8|94365.1|94257.8|67
1647490150000|2022-03-17 04:09:10|94365.5|94267.4|94367|94265.4|94372.5|94273.8|94362.7|94258|69
1647490160000|2022-03-17 04:09:20|94366.7|94265.7|94363.1|94261.9|94367.5|94272.3|94361.2|94259.6|67
1647490170000|2022-03-17 04:09:30|94362.6|94262.2|94365.3|94263.5|94367.8|94273.6|94360.5|94259.7|64
1647490180000|2022-03-17 04:09:40|94364.7|94264.2|94367.5|94268.1|94369.3|94274.1|94362|94260.7|72
1647490190000|2022-03-17 04:09:50|94367|94270.2|94362.6|94264.6|94367.6|94274.9|94362.5|94263|66
1647490200000|2022-03-17 04:10:00|94362.4|94264.3|94367.5|94264.9|94369.7|94276.9|94362.4|94262.4|49
1647490210000|2022-03-17 04:10:10|94367.1|94262.2|94370.2|94269.6|94370.4|94269.8|94366|94259.3|18
1647490220000|2022-03-17 04:10:20|94368|94269.4|94369.2|94266|94372.4|94270.7|94367.7|94266|30
1647490230000|2022-03-17 04:10:30|94369.1|94266.4|94368|94266|94369.8|94267.9|94366.3|94263.8|25
1647490240000|2022-03-17 04:10:40|94368.1|94267|94365.5|94258.8|94368.6|94267|94365.1|94258.5|22
1647490250000|2022-03-17 04:10:50|94365.6|94258.9|94361.2|94260.4|94366.4|94263.1|94358.2|94256.1|12
1647490260000|2022-03-17 04:11:00|94361.3|94260.3|94364.1|94260.9|94364.1|94260.9|94361.3|94256.8|14
1647490270000|2022-03-17 04:11:10|94363.4|94260.1|94364.8|94256.3|94364.8|94260.8|94362.3|94256.3|10
1647490280000|2022-03-17 04:11:20|94365|94257.3|94365.6|94259.4|94365.6|94263.3|94361.8|94256.7|15
1647490290000|2022-03-17 04:11:30|94365.7|94259.2|94367.3|94254.9|94367.3|94261|94363.7|94254.9|15
1647490300000|2022-03-17 04:11:40|94367|94256.7|94365.3|94253.2|94367|94256.7|94365|94251.7|16
1647490310000|2022-03-17 04:11:50|94365.9|94254.6|94364.5|94252.9|94365.9|94254.8|94364.5|94252.7|10
1647490320000|2022-03-17 04:12:00|94364.9|94254.5|94362.8|94259.5|94365|94261.9|94362.8|94254.5|9
1647490330000|2022-03-17 04:12:10|94363.3|94260|94365|94256.2|94365.8|94263|94363.3|94256.2|11
1647490340000|2022-03-17 04:12:20|94364.9|94256.1|94362.4|94251.7|94366.3|94258.1|94360.8|94251.7|27
1647490350000|2022-03-17 04:12:30|94362.5|94251.8|94364.7|94252.6|94365.7|94259|94361.9|94251.7|26
1647490360000|2022-03-17 04:12:40|94365.4|94254.5|94367.5|94260.8|94367.5|94260.8|94364.8|94253.9|9
1647490370000|2022-03-17 04:12:50|94364.4|94259.5|94367.2|94258.5|94367.4|94261.4|94364.4|94258.3|19
1647490380000|2022-03-17 04:13:00|94367.4|94258.7|94369.1|94259.5|94371.9|94264.6|94365.7|94258.5|33
1647490390000|2022-03-17 04:13:10|94367.2|94260.3|94372|94262.6|94374.2|94264.9|94367.2|94260.3|13
1647490400000|2022-03-17 04:13:20|94372.6|94266.3|94370|94267|94372.8|94268.2|94368.2|94264.5|28
1647490410000|2022-03-17 04:13:30|94370.5|94267.4|94369.1|94265.2|94370.9|94267.4|94369.1|94263.3|8
1647490420000|2022-03-17 04:13:40|94370.5|94264.8|94370.2|94261.2|94371.7|94269.6|94369.9|94260.9|20
1647490430000|2022-03-17 04:13:50|94369.9|94260.9|94366.9|94252.9|94370.7|94264.6|94366.9|94252.9|30
1647490440000|2022-03-17 04:14:00|94367.8|94251.8|94363|94260.1|94368.7|94261.3|94360.1|94251.8|33
1647490450000|2022-03-17 04:14:10|94363.8|94262.4|94365.1|94261.8|94365.1|94264.9|94363.6|94260.4|12
1647490460000|2022-03-17 04:14:20|94365|94261.7|94370.8|94255.9|94370.8|94261.7|94363.9|94255.9|32
1647490470000|2022-03-17 04:14:30|94376.4|94260.4|94370.1|94254.6|94378|94262|94370.1|94254.6|17
1647490480000|2022-03-17 04:14:40|94373|94257|94373.2|94257.2|94373.5|94257.5|94372.1|94256.1|14
1647490490000|2022-03-17 04:14:50|94373.1|94257.1|94362.3|94253.5|94373.7|94257.7|94362.3|94253.5|23
1647490500000|2022-03-17 04:15:00|94362.7|94252.2|94374.9|94258.9|94374.9|94259.6|94356.9|94250.6|28
1647490510000|2022-03-17 04:15:10|94375.2|94259.2|94371.4|94260.8|94384.2|94276.4|94369.5|94259.2|46
1647490520000|2022-03-17 04:15:20|94371.1|94261.4|94368.5|94264.3|94371.8|94265.1|94365.8|94260.5|14
1647490530000|2022-03-17 04:15:30|94369.2|94264|94375.2|94260.7|94377.4|94266.9|94368|94257.9|39
1647490540000|2022-03-17 04:15:40|94375|94259|94373.1|94260.3|94376|94261.6|94371.7|94257.4|29
1647490550000|2022-03-17 04:15:50|94374.7|94258.9|94374.8|94258.8|94376.3|94260.3|94374|94258|9
1647490560000|2022-03-17 04:16:00|94374.1|94258.1|94374.9|94258.9|94375.8|94259.8|94373.1|94257.1|7
1647490570000|2022-03-17 04:16:10|94373.9|94257.9|94372.7|94256.7|94375|94259|94369.8|94254.7|18
1647490580000|2022-03-17 04:16:20|94373.1|94257.1|94371.1|94255.1|94374.5|94258.5|94369.5|94253.5|7
1647490590000|2022-03-17 04:16:30|94363.6|94249|94364.8|94252.4|94365|94252.8|94363.6|94248.6|8
1647490600000|2022-03-17 04:16:40|94364.6|94250.8|94372.4|94256.4|94373.3|94257.3|94364.6|94250.1|9
1647490610000|2022-03-17 04:16:50|94373.5|94257.5|94374.2|94258.2|94374.2|94258.2|94370.8|94254.8|11
1647490620000|2022-03-17 04:17:00|94373|94257|94362.4|94253.8|94376|94260|94358.8|94253.8|21
1647490630000|2022-03-17 04:17:10|94361.9|94254.6|94364|94252.4|94364|94254.6|94360|94251.2|13
1647490640000|2022-03-17 04:17:20|94362.9|94251.3|94363.7|94248.7|94364.4|94252.1|94360.8|94247.5|13
1647490650000|2022-03-17 04:17:30|94365.2|94247.7|94359.9|94255.2|94365.6|94255.2|94358|94247.7|21
1647490660000|2022-03-17 04:17:40|94359.8|94255.6|94358.3|94253.4|94360.3|94255.6|94357.9|94252.9|14
1647490670000|2022-03-17 04:17:50|94358.6|94251.3|94358.9|94255.9|94359.4|94258.5|94358.2|94251.2|9
1647490680000|2022-03-17 04:18:00|94359.4|94255.5|94349.8|94245.4|94359.4|94255.5|94348.3|94241.7|30
1647490690000|2022-03-17 04:18:10|94350|94239.3|94347.2|94242.1|94351.7|94243.5|94345|94239.3|23
1647490700000|2022-03-17 04:18:20|94350.9|94246.6|94349.3|94246.1|94357.8|94246.6|94348.6|94242.6|23
1647490710000|2022-03-17 04:18:30|94349.7|94241.3|94346.2|94243.3|94349.7|94247.1|94346|94241.3|9
1647490720000|2022-03-17 04:18:40|94348|94243.2|94350.9|94246|94350.9|94248.3|94346.5|94241|17
1647490730000|2022-03-17 04:18:50|94350.6|94246.5|94349.5|94245.7|94350.9|94248.1|94349.3|94242|16
1647490740000|2022-03-17 04:19:00|94349.7|94245.1|94354.2|94247.9|94354.2|94250.5|94349.6|94243.2|29
1647490750000|2022-03-17 04:19:10|94354.1|94247.8|94353.3|94247.9|94354.3|94248.7|94353.3|94246.7|12
1647490760000|2022-03-17 04:19:20|94353.5|94247.5|94355.1|94249.6|94357.3|94249.8|94353.2|94243.1|17
1647490770000|2022-03-17 04:19:30|94348.8|94249.7|94348.2|94240.8|94354|94249.7|94347.4|94237.3|35
1647490780000|2022-03-17 04:19:40|94347.9|94240.3|94348.2|94243.4|94348.9|94244.5|94347.4|94239.8|24
1647490790000|2022-03-17 04:19:50|94346.4|94238.3|94347.1|94241.7|94348.5|94243.2|94346.4|94237.4|15
1647490800000|2022-03-17 04:20:00|94346.8|94240.7|94352.1|94243|94352.5|94243.3|94346.8|94239.3|18
1647490810000|2022-03-17 04:20:10|94351.9|94243.1|94353.3|94247.5|94353.7|94248.2|94351.1|94243.1|17
1647490820000|2022-03-17 04:20:20|94352.6|94247.8|94352.8|94246.6|94353|94247.9|94351.8|94243.7|23
1647490830000|2022-03-17 04:20:30|94352.2|94246.1|94353.9|94246.1|94356|94248.3|94352.2|94244.2|23
1647490840000|2022-03-17 04:20:40|94354|94245.3|94354|94245.7|94354|94246.3|94353.3|94245.2|8
1647490850000|2022-03-17 04:20:50|94355.4|94245.8|94352.9|94242.3|94355.4|94248|94352.9|94242.3|15
1647490860000|2022-03-17 04:21:00|94352.4|94243.1|94348.2|94245.8|94352.4|94246.5|94346.5|94242.3|21
1647490870000|2022-03-17 04:21:10|94349.9|94245.3|94352.7|94245.3|94353.6|94245.6|94349.6|94241.5|15
1647490880000|2022-03-17 04:21:20|94352.5|94244.5|94353.7|94243.6|94354.8|94249.5|94352.2|94243.3|18
1647490890000|2022-03-17 04:21:30|94353.2|94243|94353.5|94246.2|94353.7|94247.6|94353.1|94242.9|8
1647490900000|2022-03-17 04:21:40|94353.9|94247.3|94355.5|94250.9|94355.9|94251.9|94349.8|94244.7|34
1647490910000|2022-03-17 04:21:50|94354|94250.5|94354.1|94249.8|94354.9|94250.5|94353|94248.9|6
1647490920000|2022-03-17 04:22:00|94354.4|94250|94357|94253.1|94357.1|94255.6|94353.4|94248.6|20
1647490930000|2022-03-17 04:22:10|94356.3|94249.8|94359.2|94246.9|94360.9|94250.4|94356.1|94245.5|16
1647490940000|2022-03-17 04:22:20|94359|94246.1|94359.2|94250.2|94359.2|94252.6|94358.8|94245.4|11
1647490950000|2022-03-17 04:22:30|94359.3|94250.5|94357|94249.1|94359.3|94250.5|94356.8|94247.4|13
1647490960000|2022-03-17 04:22:40|94357.1|94249|94361.7|94247.9|94365.6|94252.3|94357.1|94247.9|13
1647490970000|2022-03-17 04:22:50|94361.6|94248.5|94358.9|94251.8|94361.6|94258.1|94358.1|94248.5|8
1647490980000|2022-03-17 04:23:00|94355.7|94253.3|94357|94249.6|94357.4|94253.7|94355.6|94248.1|17
1647490990000|2022-03-17 04:23:10|94355.2|94248.7|94355.8|94250.8|94356.3|94253.5|94355.2|94248.7|7
1647491000000|2022-03-17 04:23:20|94355.6|94251.1|94357.4|94253.2|94357.4|94253.2|94355.6|94247.4|16
1647491010000|2022-03-17 04:23:30|94357.6|94254.1|94362.1|94251.4|94365.1|94255.6|94356.7|94246.9|14
1647491020000|2022-03-17 04:23:40|94360.9|94252.8|94360.8|94251.1|94361.9|94252.8|94358.7|94247.3|9
1647491030000|2022-03-17 04:23:50|94360.9|94251.2|94362.5|94252|94362.9|94252.4|94359.8|94249.8|16
1647491040000|2022-03-17 04:24:00|94360.5|94247|94358|94252|94361|94253|94357.4|94247|9
1647491050000|2022-03-17 04:24:10|94358.5|94251.7|94357|94253.8|94359.7|94254.5|94355.9|94251.5|6
1647491060000|2022-03-17 04:24:20|94355.1|94253.2|94357.1|94252.6|94359.8|94255.4|94354.8|94251.9|9
1647491070000|2022-03-17 04:24:30|94356.9|94253.4|94364.3|94256.6|94364.3|94256.6|94354|94252.6|7
1647491080000|2022-03-17 04:24:40|94366.3|94256.9|94361.6|94255|94366.4|94259|94358.6|94254.7|24
1647491090000|2022-03-17 04:24:50|94360.5|94255.4|94359.4|94255.2|94361.3|94255.8|94356.5|94250.6|18
1647491100000|2022-03-17 04:25:00|94359.5|94255.3|94361.4|94255.7|94361.4|94257.2|94359.2|94254.8|17
1647491110000|2022-03-17 04:25:10|94363.1|94256|94362.4|94256|94363.1|94257.5|94360.3|94256|11
1647491120000|2022-03-17 04:25:20|94361.4|94256.2|94365.9|94258.2|94367.3|94258.6|94361.4|94253.9|16
1647491130000|2022-03-17 04:25:30|94366.6|94259.9|94364.5|94262.4|94370.5|94262.6|94364.5|94259.9|16
1647491140000|2022-03-17 04:25:40|94365.2|94258.3|94364.5|94260.1|94365.2|94261|94364.5|94258.3|6
1647491150000|2022-03-17 04:25:50|94365.4|94259.9|94366.3|94257.5|94367|94263.1|94365.4|94257.1|10
1647491160000|2022-03-17 04:26:00|94366|94257.2|94365.3|94258.3|94366.1|94259.3|94363.5|94256.2|15
1647491170000|2022-03-17 04:26:10|94364.8|94256.4|94374.6|94265.2|94374.6|94267.2|94364.8|94256.4|26
1647491180000|2022-03-17 04:26:20|94374.9|94265.5|94375.7|94267.9|94376.6|94269.8|94369.3|94262.2|32
1647491190000|2022-03-17 04:26:30|94376.2|94268.2|94379.7|94269.9|94379.7|94272.3|94374.9|94266.8|17
1647491200000|2022-03-17 04:26:40|94379.1|94268.1|94380.1|94271|94380.1|94271.8|94377.1|94267.6|19
1647491210000|2022-03-17 04:26:50|94383.9|94270.1|94380.2|94272|94385.6|94272|94380|94269.2|9
1647491220000|2022-03-17 04:27:00|94388|94270.7|94382.6|94270|94388|94271.7|94382|94270|10
1647491230000|2022-03-17 04:27:10|94383|94269.9|94380.1|94274.2|94387|94276.3|94377.3|94269.9|13
1647491240000|2022-03-17 04:27:20|94389.9|94273.9|94379.1|94274.4|94389.9|94276.8|94377.2|94268.7|13
1647491250000|2022-03-17 04:27:30|94379.3|94274.5|94381.3|94273.4|94386.2|94275.1|94379|94271.7|19
1647491260000|2022-03-17 04:27:40|94381.6|94273.1|94380.3|94273.5|94384.9|94275.2|94380.2|94272.1|16
1647491270000|2022-03-17 04:27:50|94386.8|94271.1|94378|94270.3|94386.8|94273.8|94375.5|94268.5|19
1647491280000|2022-03-17 04:28:00|94377.8|94270.6|94380.8|94268.6|94386.1|94270.6|94377.8|94267.9|18
1647491290000|2022-03-17 04:28:10|94381.3|94269|94378.3|94273.7|94385|94275.5|94376.5|94268.1|26
1647491300000|2022-03-17 04:28:20|94378.5|94273.2|94382.3|94275|94384.2|94275|94377.8|94272.2|16
1647491310000|2022-03-17 04:28:30|94389.2|94273.3|94383.1|94275|94389.2|94275|94383.1|94273.3|9
1647491320000|2022-03-17 04:28:40|94383.8|94275.2|94388.9|94281|94389.2|94285.3|94382.3|94274.3|20
1647491330000|2022-03-17 04:28:50|94386|94280.3|94384.2|94275|94391|94283.3|94382.3|94272.1|39
1647491340000|2022-03-17 04:29:00|94384.1|94274.9|94388.2|94272.2|94389.5|94275.6|94382.1|94272.1|15
1647491350000|2022-03-17 04:29:10|94388.3|94272.3|94376.8|94274.2|94388.6|94274.2|94376.8|94271.4|28
1647491360000|2022-03-17 04:29:20|94376.7|94274.3|94379.1|94274.7|94380.9|94275.2|94376.6|94273.8|16
1647491370000|2022-03-17 04:29:30|94380.1|94274.6|94390.2|94280.4|94391.9|94286.2|94378.2|94274.6|32
1647491380000|2022-03-17 04:29:40|94389.5|94279.6|94383.2|94275.1|94390.5|94280.3|94383.2|94275.1|23
1647491390000|2022-03-17 04:29:50|94383.5|94273.2|94378.5|94275.5|94388.7|94278.3|94377.2|94273.2|17
1647491400000|2022-03-17 04:30:00|94378.2|94276.1|94378.3|94270.7|94378.7|94276.1|94375.2|94270.7|28
1647491410000|2022-03-17 04:30:10|94377|94271.1|94375.7|94268.9|94378.6|94271.1|94372.8|94262|24
1647491420000|2022-03-17 04:30:20|94375.6|94268.8|94378|94273.2|94379.3|94273.2|94371.6|94263.4|24
1647491430000|2022-03-17 04:30:30|94378.8|94272.6|94382.1|94274.1|94382.1|94275.1|94377.8|94267.1|17
1647491440000|2022-03-17 04:30:40|94381.9|94274.4|94380.8|94277.5|94389.8|94284.8|94380.1|94274.4|49
1647491450000|2022-03-17 04:30:50|94380.3|94277.9|94380.6|94277.2|94381.3|94277.9|94378.8|94276.9|8
1647491460000|2022-03-17 04:31:00|94381.7|94276.8|94383.5|94271|94391.2|94276.8|94377.8|94269.9|23
1647491470000|2022-03-17 04:31:10|94383.9|94267.9|94378.1|94270.7|94384|94272.3|94377.9|94267.9|17
1647491480000|2022-03-17 04:31:20|94378|94269.1|94373.5|94271.9|94378.1|94272.3|94372.4|94269.1|24
1647491490000|2022-03-17 04:31:30|94372.6|94270.7|94372.5|94270.9|94373.3|94271.5|94371.2|94269.6|10
1647491500000|2022-03-17 04:31:40|94371.9|94269.8|94372|94265.1|94372.8|94272.3|94371.7|94263.8|20
1647491510000|2022-03-17 04:31:50|94371.9|94266|94368.5|94265.5|94372.3|94266|94368.5|94263.1|13
1647491520000|2022-03-17 04:32:00|94368.3|94265.3|94368.3|94265.8|94369.2|94267.9|94364.9|94263|19
1647491530000|2022-03-17 04:32:10|94368.4|94264.8|94370|94262.7|94371.4|94264.8|94367.8|94261.6|15
1647491540000|2022-03-17 04:32:20|94370.1|94261.4|94369.1|94262.4|94371.2|94266|94367.3|94261.4|16
1647491550000|2022-03-17 04:32:30|94369|94262.3|94367.6|94259.3|94370.6|94263.3|94366.5|94257|21
1647491560000|2022-03-17 04:32:40|94367.7|94257.4|94367.4|94263|94367.7|94264.2|94365.9|94257.4|9
1647491570000|2022-03-17 04:32:50|94367.2|94261.3|94372.6|94269.5|94373.2|94270.8|94367.2|94261.1|15
1647491580000|2022-03-17 04:33:00|94374.8|94268.5|94373.1|94266.8|94375.6|94268.6|94372.3|94264|19
1647491590000|2022-03-17 04:33:10|94374.7|94264.6|94372.4|94268.8|94375.3|94269|94372.4|94264.6|17
1647491600000|2022-03-17 04:33:20|94373.9|94266.5|94371.6|94267.7|94373.9|94268.3|94371.5|94266.1|18
1647491610000|2022-03-17 04:33:30|94371.8|94267.9|94371.9|94260.9|94373|94268|94371.1|94260.9|19
1647491620000|2022-03-17 04:33:40|94372.5|94262.6|94369.9|94269.2|94372.5|94270.5|94369.9|94262.6|13
1647491630000|2022-03-17 04:33:50|94370|94266.3|94371.6|94266.9|94371.9|94267.3|94370|94266.3|8
1647491640000|2022-03-17 04:34:00|94371.3|94266.6|94366.7|94266.7|94371.3|94269.3|94364.5|94264.1|21
1647491650000|2022-03-17 04:34:10|94368.2|94265.3|94369.7|94259.4|94369.8|94265.7|94367.2|94259.4|20
1647491660000|2022-03-17 04:34:20|94368.8|94260.2|94362.8|94259.9|94369.4|94260.6|94361.9|94258.2|18
1647491670000|2022-03-17 04:34:30|94363.2|94258.2|94363.6|94262.2|94363.9|94262.3|94362.8|94257.8|24
1647491680000|2022-03-17 04:34:40|94363.2|94260.9|94364|94262.7|94364|94263.6|94363|94260.9|11
1647491690000|2022-03-17 04:34:50|94364.2|94262.1|94364.3|94259.3|94364.3|94262.8|94363.3|94259.3|10
1647491700000|2022-03-17 04:35:00|94364.7|94256.5|94366.3|94264.9|94366.6|94264.9|94363.3|94256.5|15
1647491710000|2022-03-17 04:35:10|94366.5|94265.1|94366.1|94259.3|94367.2|94266.1|94365|94257.5|21
1647491720000|2022-03-17 04:35:20|94365.5|94257.9|94370.6|94265.7|94370.6|94265.7|94365.1|94257.9|11
1647491730000|2022-03-17 04:35:30|94370.7|94265.9|94370.2|94265.5|94370.7|94269.3|94369.3|94265.5|20
1647491740000|2022-03-17 04:35:40|94370.4|94265.4|94373|94262.2|94373|94266.3|94368.9|94262.2|12
1647491750000|2022-03-17 04:35:50|94372.4|94262.7|94368.8|94269.4|94372.4|94269.4|94367.4|94261.2|15
1647491760000|2022-03-17 04:36:00|94368.5|94269.3|94368.7|94268.3|94369.7|94269.3|94368.4|94267.2|10
1647491770000|2022-03-17 04:36:10|94368.4|94266.5|94368|94265.3|94369|94268|94368|94258.9|9
1647491780000|2022-03-17 04:36:20|94368.1|94264.9|94370.9|94267.1|94370.9|94267.4|94368.1|94264|12
1647491790000|2022-03-17 04:36:30|94370.1|94265.8|94369.3|94268.1|94371.5|94268.1|94369.3|94265.5|15
1647491800000|2022-03-17 04:36:40|94369|94268.4|94367.9|94266.8|94371|94269.4|94365.5|94265.3|18
1647491810000|2022-03-17 04:36:50|94368.1|94266.1|94370.8|94261.6|94370.8|94266.6|94367.8|94261.6|8
1647491820000|2022-03-17 04:37:00|94368.7|94263|94367|94266.3|94369.8|94266.9|94367|94261.1|10
1647491830000|2022-03-17 04:37:10|94366.9|94263.8|94366.9|94263.8|94366.9|94263.8|94366.9|94263.8|1
1647491840000|2022-03-17 04:37:20|94364.3|94248.3|94367.8|94260.4|94369.9|94262.3|94364.3|94248.3|15
1647491850000|2022-03-17 04:37:30|94368.2|94259|94372.5|94259|94372.5|94264|94367.1|94259|19
1647491860000|2022-03-17 04:37:40|94369.8|94256.6|94370.1|94260.2|94370.4|94260.5|94369.8|94256.6|6
1647491870000|2022-03-17 04:37:50|94369.8|94259.8|94369.8|94259.5|94369.8|94259.8|94369.8|94257.5|8
1647491880000|2022-03-17 04:38:00|94366.5|94257.3|94368.3|94254.8|94368.3|94263.6|94366.3|94254.8|7
1647491890000|2022-03-17 04:38:10||94254.6||94254.7||94254.7||94254.6|2
1647491900000|2022-03-17 04:38:20|94367.3|94265.6|94367.6|94264.8|94368.2|94265.8|94366.9|94262.5|10
1647491910000|2022-03-17 04:38:30|94367.8|94264.9|94370.2|94260.8|94370.2|94264.9|94367|94260.8|16
1647491920000|2022-03-17 04:38:40|94369.4|94261.3|94369.1|94259.6|94370.9|94261.3|94369.1|94259.3|15
1647491930000|2022-03-17 04:38:50|94368.5|94258.8|94365.6|94255|94369.7|94264.8|94364.9|94255|15
1647491940000|2022-03-17 04:39:00|94367.3|94258.5|94367.6|94259.8|94367.8|94260|94365.3|94257|11
1647491950000|2022-03-17 04:39:10|94366.9|94258.6|94367.3|94261.9|94367.3|94263.5|94365.2|94258.6|9
1647491960000|2022-03-17 04:39:20|94367.1|94261.7|94366.2|94260.4|94367.1|94264.8|94364.5|94260.4|11
1647491970000|2022-03-17 04:39:30|94365.6|94259.5|94365.3|94265|94367|94265.5|94365.3|94259.5|8
1647491980000|2022-03-17 04:39:40|94366|94264.2|94360|94267.9|94366|94267.9|94360|94263.5|4
1647491990000|2022-03-17 04:39:50|94361.9|94263.5|94368.7|94268.3|94369.2|94271.3|94361.1|94254.5|16
1647492000000|2022-03-17 04:40:00|94368.8|94268.1|94365.5|94267.3|94369.3|94268.1|94365.5|94265.3|21
1647492010000|2022-03-17 04:40:10|94366|94265.6|94358.6|94253|94366.5|94266.1|94356.4|94253|28
1647492020000|2022-03-17 04:40:20|94358.1|94253.6|94353.7|94260.8|94362.9|94260.8|94353.7|94248|9
1647492030000|2022-03-17 04:40:30|94354.3|94260.1|94358.9|94256.4|94359.5|94260.1|94352.3|94254|19
1647492040000|2022-03-17 04:40:40|94358.5|94255.9|94359.8|94250.7|94359.8|94256.1|94358.5|94250.7|8
1647492050000|2022-03-17 04:40:50|94356.2|94250.3|94359.3|94263.7|94360.9|94263.7|94355.2|94250.3|16
1647492060000|2022-03-17 04:41:00|94359|94259.8|94353.4|94252.2|94360.8|94260.6|94346.5|94244.6|23
1647492070000|2022-03-17 04:41:10|94351.1|94254.8|94353.2|94254.6|94357.1|94256.3|94349.6|94251.9|33
1647492080000|2022-03-17 04:41:20|94352.7|94255.3|94352.4|94254.6|94353.5|94257.1|94350.2|94252.5|24
1647492090000|2022-03-17 04:41:30|94351|94255.2|94353.5|94254.5|94353.5|94257.1|94351|94254.4|15
1647492100000|2022-03-17 04:41:40|94352.3|94255.2|94354.8|94256.8|94354.8|94258.3|94351.2|94254.4|22
1647492110000|2022-03-17 04:41:50|94356.1|94253|94355.5|94258.2|94363.2|94262.9|94354.7|94253|23
1647492120000|2022-03-17 04:42:00|94356.4|94260.2|94355|94254.2|94357.7|94264.1|94351|94253.7|29
1647492130000|2022-03-17 04:42:10|94353.9|94254.9|94360|94261.1|94363.5|94263|94353.1|94254.9|26
1647492140000|2022-03-17 04:42:20|94360.3|94260.6|94362|94256.3|94362.9|94260.6|94359.8|94254.5|19
1647492150000|2022-03-17 04:42:30|94362.9|94255.1|94361.1|94262.3|94365.2|94262.9|94359.6|94255.1|11
1647492160000|2022-03-17 04:42:40|94361.8|94261.5|94357.9|94256.1|94361.8|94262.2|94354.6|94251.1|24
1647492170000|2022-03-17 04:42:50|94359.3|94255.7|94360.2|94253|94360.2|94256.4|94355.9|94252.7|19
1647492180000|2022-03-17 04:43:00|94356.6|94262.3|94356.7|94257.6|94357.6|94262.3|94355.7|94257.6|17
1647492190000|2022-03-17 04:43:10|94357.1|94256.7|94355.2|94260.2|94358|94260.3|94355.2|94256.7|9
1647492200000|2022-03-17 04:43:20|94354.8|94260.4|94351.5|94265.3|94354.8|94268.3|94351.5|94260.4|6
1647492210000|2022-03-17 04:43:30|94351.3|94268.4|94359.6|94251.4|94361.8|94268.4|94351.3|94249.4|11
1647492220000|2022-03-17 04:43:40|94358.3|94253|94359.2|94256.3|94359.3|94260.7|94356.5|94253|10
1647492230000|2022-03-17 04:43:50|94359|94256.7|94356.2|94256.6|94360.3|94259.1|94355.6|94254.8|14
1647492240000|2022-03-17 04:44:00|94356|94255.4|94351.3|94256.9|94356.9|94257.5|94350.3|94254.3|22
1647492250000|2022-03-17 04:44:10|94350.3|94257.6|94350.5|94257.8|94353.3|94257.8|94350.3|94255.7|12
1647492260000|2022-03-17 04:44:20|94353.3|94256.3|94352.2|94254.1|94353.6|94256.7|94351.7|94254.1|10
1647492270000|2022-03-17 04:44:30|94355.3|94248.4|94351.4|94256.2|94355.3|94257.3|94351.2|94248.4|14
1647492280000|2022-03-17 04:44:40|94351|94254.8|94352.7|94255.4|94354.6|94257.5|94351|94250.9|16
1647492290000|2022-03-17 04:44:50|94352.2|94258|94349.2|94252.1|94353.8|94258|94347.2|94250.8|22
1647492300000|2022-03-17 04:45:00|94349.5|94251.2|94349.1|94252.2|94352.2|94252.2|94347.8|94245.8|15
1647492310000|2022-03-17 04:45:10|94350.1|94251.6|94351.8|94250.4|94351.8|94252.5|94349|94250.2|12
1647492320000|2022-03-17 04:45:20|94351.2|94249.9|94351|94246.8|94352.4|94255.5|94348.9|94246.8|23
1647492330000|2022-03-17 04:45:30|94350.3|94249.5|94350.9|94250.4|94351.4|94250.7|94350|94248.3|12
1647492340000|2022-03-17 04:45:40|94351|94247.6|94351.1|94250.2|94353|94258.8|94348.7|94247.6|12
1647492350000|2022-03-17 04:45:50|94350.5|94250.1|94351.3|94250.9|94352.2|94253.7|94348.5|94250.1|17
1647492360000|2022-03-17 04:46:00|94351.4|94251|94352|94249.4|94354|94251.5|94350.5|94246.1|23
1647492370000|2022-03-17 04:46:10|94352.9|94248.3|94348.1|94251.5|94353|94265.2|94344.3|94248.3|19
1647492380000|2022-03-17 04:46:20|94351.6|94247|94340.4|94252.2|94351.6|94255.2|94340.1|94243.3|22
1647492390000|2022-03-17 04:46:30|94343.5|94250.1|94340.8|94247.6|94345.3|94250.6|94340.8|94245.4|23
1647492400000|2022-03-17 04:46:40|94340.6|94247.5|94343.5|94248.2|94346.5|94252.7|94340.1|94247.5|22
1647492410000|2022-03-17 04:46:50|94342.8|94248.6|94345.4|94251.5|94346.8|94255.4|94342.3|94245.2|9
1647492420000|2022-03-17 04:47:00|94345.3|94251.4|94343.3|94244.2|94345.3|94251.4|94342.8|94243.8|13
1647492430000|2022-03-17 04:47:10|94343.1|94244.4|94342.3|94237.7|94343.3|94244.5|94342.3|94237.7|7
1647492440000|2022-03-17 04:47:20|94344.9|94237.3|94342.1|94243.3|94344.9|94247.6|94340.8|94237.3|18
1647492450000|2022-03-17 04:47:30|94341.6|94244.2|94337|94243.2|94341.6|94246|94334.7|94242.7|19
1647492460000|2022-03-17 04:47:40|94336.8|94243.4|94341|94241.3|94343.1|94245.2|94336.8|94240.4|22
1647492470000|2022-03-17 04:47:50|94340.8|94241.4|94336.2|94242.3|94342.9|94246|94335.4|94237.8|19
1647492480000|2022-03-17 04:48:00|94336.3|94242.4|94336|94238.7|94338.2|94243.3|94334.3|94236|23
1647492490000|2022-03-17 04:48:10|94335.9|94239|94336|94238.9|94337.8|94240.4|94334.8|94233.8|16
1647492500000|2022-03-17 04:48:20|94335.9|94238.6|94337.6|94237.6|94337.7|94238.6|94335.9|94236|12
1647492510000|2022-03-17 04:48:30|94337.4|94237.5|94335.3|94240.3|94337.6|94243.2|94333.5|94237.4|13
1647492520000|2022-03-17 04:48:40|94332|94241.1|94333.4|94236|94334.4|94242|94327.8|94233.4|33
1647492530000|2022-03-17 04:48:50|94331.2|94241.4|94332.7|94236.1|94333.1|94241.4|94329.9|94236.1|16
1647492540000|2022-03-17 04:49:00|94331.4|94236.4|94331.1|94232.3|94333.7|94236.4|94331.1|94230.9|20
1647492550000|2022-03-17 04:49:10|94331.5|94231.5|94330.6|94233.4|94336.5|94234.3|94329.8|94230.1|14
1647492560000|2022-03-17 04:49:20|94331|94233.8|94330.9|94240.3|94332.7|94240.3|94330.6|94233.4|32
1647492570000|2022-03-17 04:49:30|94330.3|94240.8|94334.4|94233.7|94335|94240.8|94330|94232.6|22
1647492580000|2022-03-17 04:49:40|94333.7|94233.9|94332.8|94239.6|94333.7|94240.7|94330.6|94233.9|8
1647492590000|2022-03-17 04:49:50|94332.5|94239|94333.8|94236.2|94335.5|94239|94332.5|94234.7|16
1647492600000|2022-03-17 04:50:00|94335.2|94235.7|94331.5|94232.8|94335.2|94236.8|94326.6|94229.5|27
1647492610000|2022-03-17 04:50:10|94331.6|94232.4|94330.1|94232.5|94333.2|94232.8|94328.8|94229.9|21
1647492620000|2022-03-17 04:50:20|94330.2|94232.4|94333.4|94230.4|94333.4|94232.4|94329.6|94230.2|13
1647492630000|2022-03-17 04:50:30|94333.5|94230.6|94330.3|94235.1|94335.7|94235.4|94330.3|94228.5|18
1647492640000|2022-03-17 04:50:40|94330.7|94234.8|94331.5|94230.3|94333.9|94234.8|94329.3|94227.9|21
1647492650000|2022-03-17 04:50:50|94333.3|94228|94335.4|94225|94335.4|94231.9|94330.4|94221.8|12
1647492660000|2022-03-17 04:51:00|94334.8|94226.4|94331.4|94230.8|94334.9|94231.9|94330.8|94225.7|16
1647492670000|2022-03-17 04:51:10|94330.2|94231.7|94332.5|94230|94332.7|94231.7|94330.2|94228.8|10
1647492680000|2022-03-17 04:51:20|94330.2|94231.3|94326.5|94230.2|94331.8|94231.3|94326.5|94228.8|19
1647492690000|2022-03-17 04:51:30|94327|94226.3|94332.9|94225.5|94333|94228.4|94327|94225.2|13
1647492700000|2022-03-17 04:51:40|94331.3|94227|94331.9|94226|94332.6|94227|94331.3|94225.7|5
1647492710000|2022-03-17 04:51:50|94330.4|94226.9|94321.2|94225.6|94332.7|94230.5|94321.2|94221.3|17
1647492720000|2022-03-17 04:52:00|94321.3|94223.5|94327|94234.5|94330.6|94234.5|94318.2|94222.8|29
1647492730000|2022-03-17 04:52:10|94328.3|94232.6|94330.1|94237.2|94330.1|94237.2|94327.2|94230.5|18
1647492740000|2022-03-17 04:52:20|94329.2|94234.5|94327|94232|94331.4|94235|94325|94229.4|25
1647492750000|2022-03-17 04:52:30|94326.8|94231.8|94319.1|94220.5|94327.3|94231.8|94317.2|94216.5|39
1647492760000|2022-03-17 04:52:40|94320|94218.7|94322.9|94217.3|94323.7|94219.6|94318.8|94215.2|16
1647492770000|2022-03-17 04:52:50|94323|94217.4|94321.8|94217.8|94323.9|94218.3|94320.8|94216.4|25
1647492780000|2022-03-17 04:53:00|94321.7|94217.7|94316.7|94221.9|94323|94227.2|94315.3|94217.7|36
1647492790000|2022-03-17 04:53:10|94316.2|94222.8|94316.1|94214.8|94317.6|94222.8|94308|94213.2|29
1647492800000|2022-03-17 04:53:20|94315.3|94215.9|94317.1|94216.4|94319.2|94217.4|94314.1|94212.8|17
1647492810000|2022-03-17 04:53:30|94316.9|94216.2|94317.5|94211.5|94318.5|94216.2|94313.9|94210.3|17
1647492820000|2022-03-17 04:53:40|94316.8|94210.8|94321.9|94223.3|94322.6|94224.6|94313.6|94210.8|21
1647492830000|2022-03-17 04:53:50|94322.3|94224.2|94324.3|94229.4|94328.2|94233.3|94322.3|94220.5|30
1647492840000|2022-03-17 04:54:00|94327.2|94226.4|94323.1|94232.8|94329.8|94236.3|94320.7|94226.4|28
1647492850000|2022-03-17 04:54:10|94324.9|94230.5|94332.3|94235.9|94333.7|94238.3|94324.1|94230.5|25
1647492860000|2022-03-17 04:54:20|94332.8|94235.1|94331.2|94229.8|94332.8|94239.9|94326.1|94229.8|22
1647492870000|2022-03-17 04:54:30|94333.3|94229.1|94333.2|94239.3|94334.5|94241.3|94329.3|94229.1|22
1647492880000|2022-03-17 04:54:40|94334.5|94238.4|94340.6|94233.7|94340.6|94243.2|94332.8|94233.7|24
1647492890000|2022-03-17 04:54:50|94341.7|94234.7|94330.8|94234.4|94341.7|94238.6|94330.8|94230.3|20
1647492900000|2022-03-17 04:55:00|94335|94228.8|94337.2|94239.4|94341.5|94239.4|94333.5|94228.8|26
1647492910000|2022-03-17 04:55:10|94335.5|94244.2|94337.5|94242.3|94339|94244.4|94335.5|94241.7|17
1647492920000|2022-03-17 04:55:20|94337.1|94241.5|94346|94250.1|94349.5|94253.6|94337.1|94234.6|31
1647492930000|2022-03-17 04:55:30|94345|94251.7|94344|94245.3|94347.2|94252.5|94341.4|94244.7|38
1647492940000|2022-03-17 04:55:40|94343.5|94244.9|94338.1|94245.6|94346.1|94249.8|94337.2|94238.9|40
1647492950000|2022-03-17 04:55:50|94340.6|94244.2|94340.9|94247.3|94342.6|94253.5|94335.3|94242.2|64
1647492960000|2022-03-17 04:56:00|94338.7|94242.7|94336.8|94243.2|94341.3|94250.9|94336|94240|62
1647492970000|2022-03-17 04:56:10|94337.9|94242.7|94340.4|94240.4|94340.4|94242.7|94332.6|94232.2|36
1647492980000|2022-03-17 04:56:20|94339.6|94240.6|94342.8|94246.9|94343.1|94248.9|94337.2|94235.5|68
1647492990000|2022-03-17 04:56:30|94342.7|94247.8|94341.7|94238.9|94343.4|94247.8|94338.9|94238.1|47
1647493000000|2022-03-17 04:56:40|94341.5|94239.2|94343.4|94240.4|94344.6|94243|94340.6|94237.1|18
1647493010000|2022-03-17 04:56:50|94344.5|94241.7|94348.7|94250.4|94352.2|94250.4|94344.1|94237.3|40
1647493020000|2022-03-17 04:57:00|94349.7|94249.7|94354.3|94253.9|94355.5|94255.5|94349|94249.4|30
1647493030000|2022-03-17 04:57:10|94352.8|94254.5|94359.1|94260.2|94374.8|94261|94352.8|94254.5|39
1647493040000|2022-03-17 04:57:20|94358.9|94256.5|94360.8|94254.2|94367.3|94257.6|94358.9|94250.1|31
1647493050000|2022-03-17 04:57:30|94360.6|94255.2|94358.6|94265.1|94364.2|94269.6|94354|94253.4|42
1647493060000|2022-03-17 04:57:40|94359.7|94264.1|94364.6|94268.1|94365.6|94272.5|94359.3|94262|58
1647493070000|2022-03-17 04:57:50|94364.7|94267.3|94363.5|94266.5|94369.4|94273.4|94361.3|94265.6|64
1647493080000|2022-03-17 04:58:00|94364.6|94266.9|94367.3|94266.9|94368.5|94268.4|94363.6|94265.7|36
1647493090000|2022-03-17 04:58:10|94367.9|94266.7|94368.5|94268.5|94369|94268.6|94366.9|94264.3|20
1647493100000|2022-03-17 04:58:20|94368.7|94268.1|94360.3|94262.4|94373.2|94273.8|94359.3|94261.9|30
1647493110000|2022-03-17 04:58:30|94362.3|94261.9|94362.6|94271.8|94366.3|94271.8|94361.9|94261.9|26
1647493120000|2022-03-17 04:58:40|94362.8|94272.2|94363.7|94265.9|94364.1|94272.2|94361.6|94264.8|15
1647493130000|2022-03-17 04:58:50|94362.8|94265.7|94360.1|94264.1|94363.7|94265.7|94359.4|94263.9|22
1647493140000|2022-03-17 04:59:00|94361.8|94263.5|94363.9|94265.5|94368.7|94266.1|94361.5|94261.4|33
1647493150000|2022-03-17 04:59:10|94362.2|94266.4|94362.7|94268.3|94365.5|94268.3|94362.2|94263.7|18
1647493160000|2022-03-17 04:59:20|94362.5|94268.2|94363.5|94267.7|94364.1|94271|94360.6|94262.7|17
1647493170000|2022-03-17 04:59:30|94362.6|94270.2|94352.5|94259.5|94362.6|94270.9|94350.9|94253.6|34
1647493180000|2022-03-17 04:59:40|94352.3|94260.4|94346.9|94244.8|94354.2|94260.4|94343.8|94244.8|32
1647493190000|2022-03-17 04:59:50|94346|94246.1|94347.7|94254.8|94350.2|94256.9|94343.8|94246.1|21
1647493200000|2022-03-17 05:00:00|94349.2|94252.5|94348.1|94256.9|94358|94257.2|94345|94246.8|33
1647493210000|2022-03-17 05:00:10|94348|94256.8|94348.7|94253|94352.3|94256.8|94345.5|94248.8|33
1647493220000|2022-03-17 05:00:20|94345.1|94254.8|94348.9|94257.6|94353.8|94257.6|94345.1|94248|26
1647493230000|2022-03-17 05:00:30|94349.7|94257|94349|94252.6|94354.1|94257|94345.7|94252.6|20
1647493240000|2022-03-17 05:00:40|94348.9|94252.2|94347.4|94255.4|94351.3|94259|94343|94248.3|52
1647493250000|2022-03-17 05:00:50|94348.9|94256.8|94351.2|94257.2|94351.5|94258.4|94345.2|94252.6|56
1647493260000|2022-03-17 05:01:00|94350.9|94261.6|94349|94258.6|94352.9|94261.6|94345.3|94255.8|55
1647493270000|2022-03-17 05:01:10|94351|94259.4|94352|94254.1|94354.2|94260.1|94347.6|94252.7|57
1647493280000|2022-03-17 05:01:20|94351.1|94255.3|94351.6|94260.4|94356.3|94262.7|94345.7|94253.6|63
1647493290000|2022-03-17 05:01:30|94351.7|94260.6|94360.3|94269.4|94361.9|94269.9|94351.3|94260.1|40
1647493300000|2022-03-17 05:01:40|94359.3|94268.4|94365.7|94272.1|94371.2|94273.4|94359.3|94268.4|29
1647493310000|2022-03-17 05:01:50|94369.4|94273.4|94367.6|94274|94373.1|94277.6|94365.4|94269.4|43
1647493320000|2022-03-17 05:02:00|94369.2|94275.3|94366.7|94267.9|94369.2|94275.3|94365.1|94266|26
1647493330000|2022-03-17 05:02:10|94365.8|94268|94366.6|94278.3|94368.2|94279.4|94364.7|94267.8|51
1647493340000|2022-03-17 05:02:20|94366.7|94273|94365.7|94272.6|94367.9|94278.9|94364.8|94267|64
1647493350000|2022-03-17 05:02:30|94364.8|94276.6|94367|94270.9|94371.2|94281.4|94364.6|94267|70
1647493360000|2022-03-17 05:02:40|94366.4|94262.1|94364.6|94269.8|94368.2|94276.4|94359.3|94261.5|62
1647493370000|2022-03-17 05:02:50|94363.8|94272|94362.4|94270.9|94365.9|94277.6|94360.9|94268|59
1647493380000|2022-03-17 05:03:00|94362.5|94271.4|94356.5|94261.6|94365.1|94275|94356.5|94260.3|62
1647493390000|2022-03-17 05:03:10|94361.7|94262.2|94360.2|94267.3|94362.5|94273|94357.8|94261.6|61
1647493400000|2022-03-17 05:03:20|94361|94268.4|94353|94263.8|94361.3|94270.8|94351.5|94262.5|53
1647493410000|2022-03-17 05:03:30|94351.8|94265.2|94351.6|94263.1|94356.2|94269|94351.2|94257.2|54
1647493420000|2022-03-17 05:03:40|94354.3|94261.9|94358.5|94263.5|94359|94271.1|94352.5|94258.8|47
1647493430000|2022-03-17 05:03:50|94358.6|94264.4|94361.8|94265.7|94362.6|94267.3|94356.5|94262.7|58
1647493440000|2022-03-17 05:04:00|94360.9|94266.5|94365.3|94265.6|94365.7|94270.4|94357.6|94263.4|57
1647493450000|2022-03-17 05:04:10|94364.8|94265.8|94365.7|94277.4|94371|94280.8|94362.8|94265.8|38
1647493460000|2022-03-17 05:04:20|94365.9|94276.3|94367.9|94276.2|94371.5|94280.2|94362|94274.3|25
1647493470000|2022-03-17 05:04:30|94369.2|94276.1|94369.4|94271.1|94371|94279.4|94365.5|94268.6|24
1647493480000|2022-03-17 05:04:40|94369.5|94272.1|94370.3|94275.4|94375.7|94275.4|94367|94269.3|20
1647493490000|2022-03-17 05:04:50|94367.8|94275|94381.1|94276.2|94384.2|94282.8|94365|94269.9|23
1647493500000|2022-03-17 05:05:00|94380.9|94269.7|94364.6|94271.7|94383.7|94274.6|94364.6|94269.6|31
1647493510000|2022-03-17 05:05:10|94364.8|94272|94372.4|94281.7|94372.4|94282.3|94363.9|94271.7|36
1647493520000|2022-03-17 05:05:20|94371.9|94278.3|94376.9|94285.6|94384.2|94289.6|94369.7|94274.5|63
1647493530000|2022-03-17 05:05:30|94366|94284.2|94374.7|94288.7|94383.4|94290.6|94366|94284.2|37
1647493540000|2022-03-17 05:05:40|94373.1|94290.1|94380.5|94288.5|94380.5|94290.2|94373.1|94286.7|32
1647493550000|2022-03-17 05:05:50|94381.6|94287.9|94380.3|94286.7|94381.7|94290.5|94378.2|94286.2|22
1647493560000|2022-03-17 05:06:00|94382.6|94286.8|94382.7|94290|94395.9|94295.1|94372.5|94284.8|31
1647493570000|2022-03-17 05:06:10|94382|94288.9|94379.7|94284.8|94386.1|94291.1|94377.4|94284.8|36
1647493580000|2022-03-17 05:06:20|94383.8|94283.5|94375.6|94286.3|94387.6|94286.9|94375|94279.7|32
1647493590000|2022-03-17 05:06:30|94375.4|94284.7|94387.1|94291.5|94391.3|94292.9|94375.4|94282.9|33
1647493600000|2022-03-17 05:06:40|94387.3|94291.7|94384.9|94287.5|94387.3|94293.1|94378.2|94285.3|26
1647493610000|2022-03-17 05:06:50|94383.8|94289.9|94383.1|94287.6|94387.3|94290.8|94380|94285.8|15
1647493620000|2022-03-17 05:07:00|94384.5|94287.2|94379.9|94294.9|94391.9|94294.9|94372.3|94283.7|32
1647493630000|2022-03-17 05:07:10|94381.4|94292.7|94380.1|94292.3|94387.4|94295.9|94368.6|94280.2|34
1647493640000|2022-03-17 05:07:20|94385.2|94291.8|94387.9|94287.2|94389.3|94293.3|94378.9|94285|33
1647493650000|2022-03-17 05:07:30|94386.8|94289.8|94382.3|94289.5|94388.8|94295|94377|94288.3|23
1647493660000|2022-03-17 05:07:40|94382.2|94289.8|94390.3|94290.3|94394.1|94293.1|94378.9|94289|30
1647493670000|2022-03-17 05:07:50|94394.6|94288.2|94385.9|94289.7|94400.8|94293.5|94378.1|94284.1|24
1647493680000|2022-03-17 05:08:00|94386|94289.9|94411.1|94315.8|94419|94315.8|94383.3|94289.8|54
1647493690000|2022-03-17 05:08:10|94412.5|94316.2|94435.6|94323.5|94439.3|94328.8|94412.5|94313.2|66
1647493700000|2022-03-17 05:08:20|94437.6|94327.1|94433.9|94317.9|94439.7|94327.1|94423.6|94316.5|58
1647493710000|2022-03-17 05:08:30|94434|94318.6|94435|94324.5|94438.8|94324.5|94424.6|94318.2|59
1647493720000|2022-03-17 05:08:40|94435.7|94325.9|94450.7|94334.7|94451|94335|94430.4|94325.9|59
1647493730000|2022-03-17 05:08:50|94450.8|94334.8|94445.4|94337.4|94451.6|94337.6|94442.3|94333.4|54
1647493740000|2022-03-17 05:09:00|94447.6|94336.8|94434.9|94341.6|94447.6|94345.3|94431.7|94334.3|52
1647493750000|2022-03-17 05:09:10|94434.1|94341.2|94435.8|94341.6|94439.7|94343.5|94432.9|94337.8|50
1647493760000|2022-03-17 05:09:20|94435|94340.5|94437.9|94340.2|94438.1|94345.7|94435|94336.9|46
1647493770000|2022-03-17 05:09:30|94437.6|94341.2|94426.5|94336.2|94438.5|94341.7|94426.5|94330.5|65
1647493780000|2022-03-17 05:09:40|94421.6|94332.9|94427.3|94316.2|94427.6|94332.9|94406.5|94313.8|73
1647493790000|2022-03-17 05:09:50|94427|94315.2|94415.5|94312.9|94427|94316.7|94413.8|94308.7|63
1647493800000|2022-03-17 05:10:00|94415.7|94312.8|94411|94311.8|94422.7|94314.3|94407|94308.7|68
1647493810000|2022-03-17 05:10:10|94408.3|94305.9|94409.1|94307.6|94417.2|94312.7|94403.9|94301.2|76
1647493820000|2022-03-17 05:10:20|94408.8|94306.8|94408.2|94313.8|94409.8|94314.6|94403.1|94306.2|67
1647493830000|2022-03-17 05:10:30|94408.7|94314.2|94411|94311.2|94420.3|94317.4|94406.5|94309.8|62
1647493840000|2022-03-17 05:10:40|94413.2|94311.1|94414.1|94316.8|94417.5|94319.2|94404.4|94310.8|66
1647493850000|2022-03-17 05:10:50|94413.6|94316.9|94411.7|94315.1|94414.6|94319.4|94408.6|94311.5|68
1647493860000|2022-03-17 05:11:00|94412.2|94315.2|94410.2|94318.4|94412.3|94321.1|94402.3|94314.4|59
1647493870000|2022-03-17 05:11:10|94409.9|94318.6|94416.2|94316|94417.2|94320.8|94408.1|94314.2|65
1647493880000|2022-03-17 05:11:20|94415.9|94316.5|94409.9|94318|94418.9|94321.5|94405.9|94314.1|64
1647493890000|2022-03-17 05:11:30|94409.8|94317.8|94408.6|94317.4|94411|94318.1|94404.2|94316.9|59
1647493900000|2022-03-17 05:11:40|94405.2|94317.3|94409|94313.5|94412.8|94319|94404.9|94311.2|60
1647493910000|2022-03-17 05:11:50|94409.5|94311.5|94409.5|94309.4|94411.4|94314.3|94404.9|94309.4|65
1647493920000|2022-03-17 05:12:00|94409.7|94309.7|94408.7|94313.1|94409.7|94315.8|94404.2|94309.7|60
1647493930000|2022-03-17 05:12:10|94408.8|94313.2|94407.6|94311|94410.1|94314.6|94402.9|94309.4|73
1647493940000|2022-03-17 05:12:20|94407.5|94311.6|94404|94315.7|94409.9|94318.9|94403.7|94309.2|66
1647493950000|2022-03-17 05:12:30|94404.7|94314.4|94409|94313.7|94410.1|94315.4|94399.9|94311.7|57
1647493960000|2022-03-17 05:12:40|94407.5|94314.8|94406.4|94312.1|94411.2|94315.1|94400.8|94310.2|61
1647493970000|2022-03-17 05:12:50|94405.8|94311.9|94402.7|94312.6|94411.2|94314.6|94400.8|94309.1|69
1647493980000|2022-03-17 05:13:00|94404|94311.3|94404.9|94314.2|94407.4|94316.7|94401.7|94311.3|53
1647493990000|2022-03-17 05:13:10|94406.3|94314.3|94404|94313.7|94407.4|94316.4|94401|94311.1|63
1647494000000|2022-03-17 05:13:20|94403|94314.7|94404|94314.5|94405.6|94316.2|94399.9|94311.3|71
1647494010000|2022-03-17 05:13:30|94403.3|94315.1|94418.7|94316.3|94419.2|94319.5|94401.5|94313|67
1647494020000|2022-03-17 05:13:40|94418.8|94316.4|94412.3|94316.3|94418.8|94318.1|94406.6|94314.9|50
1647494030000|2022-03-17 05:13:50|94414|94317.5|94412.6|94318.7|94415.9|94322.3|94408.8|94316.1|53
1647494040000|2022-03-17 05:14:00|94412.3|94317.8|94412.8|94319.2|94414.3|94319.5|94409.1|94317.1|46
1647494050000|2022-03-17 05:14:10|94412.9|94319.1|94412.3|94313.9|94414.2|94321.6|94407.6|94310.9|52
1647494060000|2022-03-17 05:14:20|94413.6|94313.7|94402.3|94307|94413.6|94317.4|94393.6|94302.6|74
1647494070000|2022-03-17 05:14:30|94401|94307.1|94395.7|94306.8|94403|94311.1|94395.7|94305.8|65
1647494080000|2022-03-17 05:14:40|94395.9|94307|94399.9|94307.9|94401|94309.9|94395.2|94305.7|65
1647494090000|2022-03-17 05:14:50|94396.8|94308.7|94429|94317.7|94429|94321|94396.8|94302.9|68
1647494100000|2022-03-17 05:15:00|94428.5|94318.4|94433.7|94319.3|94436.4|94329.5|94424.3|94316.1|69
1647494110000|2022-03-17 05:15:10|94431.9|94319|94438.1|94345|94439.8|94345.2|94427.4|94318.3|62
1647494120000|2022-03-17 05:15:20|94436.5|94345.7|94441.1|94343.7|94442.8|94348.6|94434.1|94340.3|49
1647494130000|2022-03-17 05:15:30|94442.5|94343.5|94446.8|94346|94450.6|94348.7|94438.2|94339.9|56
1647494140000|2022-03-17 05:15:40|94448.2|94345.9|94448|94346.3|94453.1|94349.2|94445.5|94340.7|57
1647494150000|2022-03-17 05:15:50|94447.9|94346.8|94450.7|94357.3|94458.1|94357.3|94447.9|94345.2|57
1647494160000|2022-03-17 05:16:00|94452.8|94355.1|94455.7|94356.9|94457.4|94365.4|94451.4|94355|22
1647494170000|2022-03-17 05:16:10|94454.4|94356.4|94445.9|94355.2|94455.8|94356.5|94445.9|94353.6|25
1647494180000|2022-03-17 05:16:20|94451.4|94357.6|94453.1|94353.4|94454.9|94357.6|94450.9|94350.8|16
1647494190000|2022-03-17 05:16:30|94452.7|94353.5|94454.1|94353.6|94454.1|94355.5|94451.4|94352.9|11
1647494200000|2022-03-17 05:16:40|94454.5|94353.1|94442.5|94352.4|94454.5|94355|94442.5|94350.2|22
1647494210000|2022-03-17 05:16:50|94445.2|94352.6|94447|94352.5|94449.8|94357|94438.2|94351.3|17
1647494220000|2022-03-17 05:17:00|94445.2|94353.2|94439|94350.8|94447.2|94354.7|94439|94350.7|13
1647494230000|2022-03-17 05:17:10|94442|94350.3|94449.8|94348.9|94453.7|94351|94439.4|94345.7|26
1647494240000|2022-03-17 05:17:20|94450|94349.1|94434.1|94344.5|94454.1|94350.1|94434.1|94344.2|28
1647494250000|2022-03-17 05:17:30|94434.4|94344.3|94416.6|94332.8|94434.4|94345.5|94416.6|94326.5|66
1647494260000|2022-03-17 05:17:40|94416|94328.5|94420.5|94331.1|94424.5|94333.8|94414.3|94328.1|52
1647494270000|2022-03-17 05:17:50|94419.9|94331|94417|94331.9|94423.5|94331.9|94415.7|94330.3|52
1647494280000|2022-03-17 05:18:00|94417.9|94331.6|94424.5|94331.6|94427.6|94331.6|94416.1|94329.6|50
1647494290000|2022-03-17 05:18:10|94424.6|94331.9|94415.8|94334.7|94425.2|94334.7|94413.9|94330.9|42
1647494300000|2022-03-17 05:18:20|94418.2|94334|94422.1|94328.8|94424.1|94334.2|94413.9|94323.3|46
1647494310000|2022-03-17 05:18:30|94420.1|94328.5|94420.4|94334|94422.3|94335.4|94412.5|94328.5|47
1647494320000|2022-03-17 05:18:40|94422.1|94334.1|94419.6|94333.8|94423.2|94336.1|94417|94332.4|34
1647494330000|2022-03-17 05:18:50|94420|94334|94423.2|94331.1|94424.2|94334.9|94418.9|94329.7|44
1647494340000|2022-03-17 05:19:00|94422.9|94331|94419.5|94324.3|94430.7|94334.3|94415.6|94322.9|54
1647494350000|2022-03-17 05:19:10|94417.9|94324.5|94416.8|94323.9|94420.2|94325.2|94414.9|94318.8|36
1647494360000|2022-03-17 05:19:20|94416.7|94323.8|94419.9|94320.3|94422.5|94327.9|94410|94318.6|55
1647494370000|2022-03-17 05:19:30|94419.2|94319.9|94407|94318.8|94420.3|94320|94401.8|94311.1|54
1647494380000|2022-03-17 05:19:40|94405.9|94319.3|94408|94319.2|94408.9|94321.5|94404.3|94318.1|38
1647494390000|2022-03-17 05:19:50|94408.6|94319|94407.6|94319.8|94410.8|94320.8|94400.3|94314.1|59
1647494400000|2022-03-17 05:20:00|94406.2|94318.5|94397.6|94314.2|94407.1|94320.1|94397.6|94310.6|57
1647494410000|2022-03-17 05:20:10|94400.6|94315.6|94406.9|94303.4|94411.7|94319.2|94398.4|94299.1|74
1647494420000|2022-03-17 05:20:20|94407.2|94303.2|94409.7|94305.4|94412.1|94308.1|94402.8|94300|59
1647494430000|2022-03-17 05:20:30|94409.4|94306.1|94406.8|94302.7|94409.7|94307.9|94399.6|94301.5|67
1647494440000|2022-03-17 05:20:40|94406.6|94302.6|94407.5|94309.7|94413.8|94309.7|94402|94301.7|54
1647494450000|2022-03-17 05:20:50|94408.6|94309.4|94413.6|94310.5|94414|94312|94401.2|94306.9|54
1647494460000|2022-03-17 05:21:00|94412|94311.6|94423|94318.1|94429.5|94322.5|94403.2|94311.2|65
1647494470000|2022-03-17 05:21:10|94421.5|94318.8|94417.9|94320.8|94422.6|94324.3|94413.4|94318.8|52
1647494480000|2022-03-17 05:21:20|94417.4|94320.3|94417.6|94322.6|94419.1|94323.7|94411.3|94320.3|45
1647494490000|2022-03-17 05:21:30|94417.7|94322.7|94417.4|94322.4|94421.7|94322.8|94413.8|94319.8|51
1647494500000|2022-03-17 05:21:40|94416.5|94323.5|94420.8|94321.5|94422.4|94323.5|94415.6|94320.1|52
1647494510000|2022-03-17 05:21:50|94420.2|94321.7|94418.3|94321.1|94422|94324.8|94411.8|94320.9|45
1647494520000|2022-03-17 05:22:00|94418.4|94321.2|94422.5|94320.4|94425.3|94323.1|94413.1|94316.8|43
1647494530000|2022-03-17 05:22:10|94423.4|94320.2|94416.2|94323.8|94426.4|94325.2|94412.7|94320.2|53
1647494540000|2022-03-17 05:22:20|94413.5|94324.2|94414.7|94324.5|94418.7|94326.5|94412.6|94323.4|55
1647494550000|2022-03-17 05:22:30|94413.6|94324.4|94435.6|94335.1|94435.6|94338|94413.6|94324.4|59
1647494560000|2022-03-17 05:22:40|94435.7|94335.9|94430.4|94337.7|94436.4|94337.9|94430|94332.6|51
1647494570000|2022-03-17 05:22:50|94429.5|94337.1|94419.4|94333.2|94432.4|94338|94419.4|94327.3|60
1647494580000|2022-03-17 05:23:00|94422.6|94332.6|94420.8|94330.2|94425.9|94334.6|94416.6|94329.3|48
1647494590000|2022-03-17 05:23:10|94419.6|94330.5|94420.4|94328.2|94422.3|94330.5|94413.7|94325.3|53
1647494600000|2022-03-17 05:23:20|94421.2|94326.8|94415.9|94325.1|94422.6|94328.6|94411.1|94321.9|54
1647494610000|2022-03-17 05:23:30|94414.6|94325.2|94425.2|94324.8|94425.2|94327|94414.6|94323.9|45
1647494620000|2022-03-17 05:23:40|94424.4|94326.1|94427.5|94333.9|94435.6|94336.5|94415.7|94326.1|55
1647494630000|2022-03-17 05:23:50|94428.6|94333|94428.2|94335.6|94431.9|94335.6|94427.6|94331.5|51
1647494640000|2022-03-17 05:24:00|94427.1|94334.6|94430.8|94332.6|94430.8|94336.9|94425.9|94332.6|51
1647494650000|2022-03-17 05:24:10|94430.9|94332.7|94427.5|94335.6|94433.9|94338.1|94423.6|94331.2|55
1647494660000|2022-03-17 05:24:20|94426|94335.4|94431.5|94332.7|94431.8|94335.5|94425.3|94330.9|57
1647494670000|2022-03-17 05:24:30|94430.7|94333.2|94430.9|94329|94434.7|94333.5|94428.4|94326.5|48
1647494680000|2022-03-17 05:24:40|94430.8|94329.8|94421.1|94330.1|94431.8|94332.4|94421.1|94328.9|47
1647494690000|2022-03-17 05:24:50|94424.7|94328.5|94427.9|94330.8|94430|94332.2|94423.9|94326.6|54
1647494700000|2022-03-17 05:25:00|94428|94330.9|94430|94330.1|94433.1|94331.8|94425.1|94328.6|58
1647494710000|2022-03-17 05:25:10|94429.6|94330|94426.9|94328.9|94433.4|94331.3|94426.2|94327.2|57
1647494720000|2022-03-17 05:25:20|94426.5|94329|94428.7|94335.5|94433.5|94337.1|94424.9|94326.7|53
1647494730000|2022-03-17 05:25:30|94429.2|94335|94429.5|94332.7|94432.3|94337.7|94422.2|94329.7|63
1647494740000|2022-03-17 05:25:40|94429.1|94332.3|94429|94333.7|94438.3|94336.8|94424.7|94330.5|62
1647494750000|2022-03-17 05:25:50|94428.2|94333.3|94431.9|94334.9|94433.8|94336.4|94428.2|94333|53
1647494760000|2022-03-17 05:26:00|94431.7|94334.8|94436.7|94340.1|94440.1|94341|94424.4|94333|65
1647494770000|2022-03-17 05:26:10|94438.3|94340.3|94451.2|94354|94451.2|94354.2|94437.6|94340|61
1647494780000|2022-03-17 05:26:20|94450.5|94353.6|94444.7|94345|94450.5|94353.6|94433.8|94341|65
1647494790000|2022-03-17 05:26:30|94446.4|94343.4|94448.1|94351.2|94448.1|94351.4|94440.8|94343.4|47
1647494800000|2022-03-17 05:26:40|94447.2|94351.4|94443.7|94349.8|94448.6|94352.7|94440.9|94349.5|55
1647494810000|2022-03-17 05:26:50|94443.6|94349.7|94442.1|94349.3|94447.1|94350.3|94440.3|94347.1|51
1647494820000|2022-03-17 05:27:00|94440.3|94349.7|94445.7|94350.8|94446|94353.4|94439.1|94348.9|62
1647494830000|2022-03-17 05:27:10|94443|94352.4|94445.2|94350.1|94446.9|94353.3|94439.5|94349.3|65
1647494840000|2022-03-17 05:27:20|94444.5|94350.2|94448.2|94352.2|94448.7|94356.4|94440.8|94346.7|58
1647494850000|2022-03-17 05:27:30|94446.9|94352.7|94449.8|94357.1|94452.2|94357.1|94441.1|94348|61
1647494860000|2022-03-17 05:27:40|94452.7|94356.6|94450.6|94358.1|94456|94360.4|94449.2|94354.5|66
1647494870000|2022-03-17 05:27:50|94452.2|94357.8|94454.3|94359|94454.4|94360.7|94448.6|94357.6|47
1647494880000|2022-03-17 05:28:00|94454.4|94359.1|94452.6|94351.1|94456.6|94360.2|94448.3|94350.7|52
1647494890000|2022-03-17 05:28:10|94449.3|94354.1|94451|94351.7|94452.5|94354.1|94447|94349.6|49
1647494900000|2022-03-17 05:28:20|94450.4|94351.8|94453.3|94352.8|94456.2|94357.4|94449.3|94350.3|50
1647494910000|2022-03-17 05:28:30|94454.7|94353.2|94449|94355.3|94454.7|94356.3|94447.4|94347.6|59
1647494920000|2022-03-17 05:28:40|94451|94354.6|94448|94352.2|94453.4|94354.6|94446.9|94350.9|50
1647494930000|2022-03-17 05:28:50|94447.6|94352.7|94447.6|94352.6|94449.6|94353.2|94446.1|94351.1|37
1647494940000|2022-03-17 05:29:00|94446.3|94352.8|94438|94345.5|94450.2|94352.8|94434.6|94340|43
1647494950000|2022-03-17 05:29:10|94436.5|94347.8|94429.7|94341.3|94438.1|94348.4|94429.5|94338|57
1647494960000|2022-03-17 05:29:20|94429|94341|94431.5|94339.3|94433.7|94341.2|94428.7|94339|57
1647494970000|2022-03-17 05:29:30|94435.1|94338.5|94437.5|94346.1|94441.4|94347.2|94433.9|94338.5|54
1647494980000|2022-03-17 05:29:40|94434.7|94346.2|94438|94345.8|94439.7|94348.5|94429.9|94343.4|51
1647494990000|2022-03-17 05:29:50|94440.9|94345.9|94440|94342|94443.4|94345.9|94430.6|94338|52
1647495000000|2022-03-17 05:30:00|94441.1|94342.4|94431.6|94342.2|94443.3|94345.3|94427.9|94338.6|51
1647495010000|2022-03-17 05:30:10|94433.2|94339.8|94438.5|94342.5|94439.4|94345.4|94433.2|94339.8|36
1647495020000|2022-03-17 05:30:20|94438.9|94342.9|94436.8|94342.2|94439.9|94344.6|94429.4|94340.9|41
1647495030000|2022-03-17 05:30:30|94436.7|94342.4|94434.8|94340.2|94440.4|94345.6|94425.4|94334.8|59
1647495040000|2022-03-17 05:30:40|94433.9|94340.1|94437.6|94341.8|94443.5|94344.2|94433.4|94338|57
1647495050000|2022-03-17 05:30:50|94438.4|94342.4|94437|94340.6|94442.5|94343.1|94432.2|94339.7|46
1647495060000|2022-03-17 05:31:00|94436.1|94340.4|94435.3|94338.5|94442.6|94340.4|94432.4|94336.8|42
1647495070000|2022-03-17 05:31:10|94435.8|94338.2|94437.4|94343.4|94445.8|94343.5|94432.4|94336.9|51
1647495080000|2022-03-17 05:31:20|94441.8|94348.1|94444.9|94347|94451.5|94351.5|94440.9|94339.6|52
1647495090000|2022-03-17 05:31:30|94445.4|94347.5|94447.1|94350.6|94450.9|94350.6|94443.3|94343.8|20
1647495100000|2022-03-17 05:31:40|94444.9|94349.1|94448.2|94353|94451.3|94357|94444.9|94349|33
1647495110000|2022-03-17 05:31:50|94448|94353.5|94453.9|94358.8|94456.2|94361.2|94448|94352.6|59
1647495120000|2022-03-17 05:32:00|94453|94358.2|94458.9|94357.3|94458.9|94358.2|94453|94354.2|58
1647495130000|2022-03-17 05:32:10|94458.3|94359.7|94453.6|94355.1|94462.6|94364.7|94453.6|94355.1|59
1647495140000|2022-03-17 05:32:20|94452.2|94355.2|94454.8|94352.3|94457|94356.1|94451.3|94348.5|51
1647495150000|2022-03-17 05:32:30|94453.4|94351.9|94455.9|94360.4|94460.1|94362|94452.8|94350.2|47
1647495160000|2022-03-17 05:32:40|94457.8|94360.3|94457|94358.5|94460|94360.3|94454.3|94355.1|52
1647495170000|2022-03-17 05:32:50|94456.4|94358.1|94454.2|94356.6|94458.2|94359.1|94454.2|94355.8|54
1647495180000|2022-03-17 05:33:00|94453.7|94357.4|94458.1|94361.2|94461.9|94363.5|94453.7|94353.7|58
1647495190000|2022-03-17 05:33:10|94456.9|94362.1|94459.6|94356.2|94459.6|94362.8|94455.4|94355.6|36
1647495200000|2022-03-17 05:33:20|94459|94361.2|94457.4|94355.8|94459|94361.9|94451.6|94355.8|40
1647495210000|2022-03-17 05:33:30|94454.5|94356.5|94456.9|94357.8|94457.3|94360|94453.8|94356.3|45
1647495220000|2022-03-17 05:33:40|94457.5|94358|94457.8|94359.1|94461.3|94363.8|94452.4|94357.7|60
1647495230000|2022-03-17 05:33:50|94459.6|94359|94463.3|94363.3|94465.7|94365.4|94459.6|94357.5|40
1647495240000|2022-03-17 05:34:00|94465.1|94360.8|94460.9|94364.9|94466.5|94364.9|94460.3|94360.7|52
1647495250000|2022-03-17 05:34:10|94460.2|94367.2|94461|94365.9|94462.4|94367.3|94459|94365|40
1647495260000|2022-03-17 05:34:20|94460.8|94365.8|94458.4|94366.7|94461.4|94366.7|94456.7|94363.1|43
1647495270000|2022-03-17 05:34:30|94456.8|94366.3|94460.3|94366.9|94461.8|94370|94455.8|94366.3|34
1647495280000|2022-03-17 05:34:40|94459.7|94367.5|94456.7|94358.6|94460.2|94367.5|94453.4|94358.4|48
1647495290000|2022-03-17 05:34:50|94456|94360|94455.1|94358.3|94456.3|94361.8|94450.9|94356.1|51
1647495300000|2022-03-17 05:35:00|94453.5|94358.2|94458.4|94358.7|94459.1|94362.2|94450.1|94353.9|50
1647495310000|2022-03-17 05:35:10|94458.9|94359.8|94460.3|94363.4|94463.7|94369|94452.2|94358.3|66
1647495320000|2022-03-17 05:35:20|94461.2|94364.5|94465.2|94369.7|94467|94371|94458.2|94364.5|48
1647495330000|2022-03-17 05:35:30|94464.8|94369.6|94463.9|94369|94466.2|94370.7|94462.1|94367.9|48
1647495340000|2022-03-17 05:35:40|94463.6|94368.6|94460|94364.1|94464.7|94368.6|94457.7|94363.7|49
1647495350000|2022-03-17 05:35:50|94458.1|94362.4|94456.7|94362.8|94462.6|94366.5|94453.8|94362.4|50
1647495360000|2022-03-17 05:36:00|94456.2|94362.9|94456.5|94361.1|94457.6|94364.5|94451.3|94358.4|43
1647495370000|2022-03-17 05:36:10|94455.7|94362|94458.4|94366.8|94459.7|94367.4|94455.3|94361|45
1647495380000|2022-03-17 05:36:20|94458.6|94365.7|94455.1|94364.6|94458.7|94366.3|94451.1|94358.1|58
1647495390000|2022-03-17 05:36:30|94455.4|94362.2|94457.2|94365.6|94460|94369.7|94453.3|94361.2|53
1647495400000|2022-03-17 05:36:40|94456.5|94366.3|94460.1|94367.5|94461|94371.4|94454.5|94359.8|49
1647495410000|2022-03-17 05:36:50|94457.6|94367.3|94462|94368.4|94464.7|94369.2|94457.6|94362.9|41
1647495420000|2022-03-17 05:37:00|94460.6|94368.3|94455.7|94362.1|94460.6|94368.3|94453.6|94361.8|45
1647495430000|2022-03-17 05:37:10|94456.7|94361.9|94455|94359|94457.7|94363.3|94451.9|94357.8|50
1647495440000|2022-03-17 05:37:20|94453|94359.3|94457.7|94363.1|94459.1|94367.7|94452.5|94356.4|53
1647495450000|2022-03-17 05:37:30|94457.8|94363.2|94459.7|94360.9|94460.2|94363.9|94454.9|94359.6|51
1647495460000|2022-03-17 05:37:40|94460|94361.2|94464.8|94369.6|94464.8|94372.3|94455|94357.8|56
1647495470000|2022-03-17 05:37:50|94464|94369.5|94461.2|94370|94468.1|94372.8|94460|94369.3|43
1647495480000|2022-03-17 05:38:00|94461.1|94370.2|94464.3|94369.4|94464.4|94370.7|94461.1|94369.2|50
1647495490000|2022-03-17 05:38:10|94463.3|94369.3|94461.8|94372.1|94465|94373.8|94459.3|94369.3|55
1647495500000|2022-03-17 05:38:20|94461.5|94368.6|94456.6|94365|94462.7|94371.2|94456.6|94359.8|60
1647495510000|2022-03-17 05:38:30|94455.9|94365.6|94459.2|94363.6|94459.8|94365.6|94455.2|94359.6|49
1647495520000|2022-03-17 05:38:40|94457.7|94363.9|94452.6|94360.5|94460.7|94365.1|94450.6|94359.4|62
1647495530000|2022-03-17 05:38:50|94451.5|94360.6|94459|94366.9|94460.4|94368.8|94449|94358.7|65
1647495540000|2022-03-17 05:39:00|94458.5|94366.5|94457.9|94366.7|94461.1|94369.6|94456.3|94364.5|53
1647495550000|2022-03-17 05:39:10|94459.5|94365.5|94460.4|94364.6|94460.6|94368.9|94455.5|94364.6|37
1647495560000|2022-03-17 05:39:20|94460|94364.7|94458|94367.7|94460.7|94368.3|94454.1|94364.5|45
1647495570000|2022-03-17 05:39:30|94457|94367.4|94463.5|94369.7|94463.7|94371.9|94455.7|94364.2|51
1647495580000|2022-03-17 05:39:40|94464.6|94367.7|94464.3|94371.9|94464.6|94373.3|94460|94367.2|60
1647495590000|2022-03-17 05:39:50|94462.9|94372.3|94467.8|94376.7|94467.8|94378.4|94461.2|94372.2|56
1647495600000|2022-03-17 05:40:00|94467.4|94377.1|94468.4|94375.8|94469.2|94377.6|94464.5|94375.1|66
1647495610000|2022-03-17 05:40:10|94470|94370.5|94467.8|94375.6|94470.3|94377.4|94465.2|94369.4|59
1647495620000|2022-03-17 05:40:20|94468.9|94375.7|94464|94373.6|94468.9|94376.7|94464|94372.3|61
1647495630000|2022-03-17 05:40:30|94465.2|94374.2|94464.4|94370.7|94466.4|94374.2|94463.4|94367.8|55
1647495640000|2022-03-17 05:40:40|94465.4|94370.6|94463.6|94375.2|94466.6|94378.1|94462.1|94370.6|57
1647495650000|2022-03-17 05:40:50|94464|94371.2|94466|94371.2|94467.4|94371.8|94463.5|94369.7|60
1647495660000|2022-03-17 05:41:00|94466.9|94371.3|94464.1|94375|94467.2|94375.8|94462|94370.5|54
1647495670000|2022-03-17 05:41:10|94461.9|94375.6|94467.4|94369.1|94468.5|94375.6|94459.9|94368|61
1647495680000|2022-03-17 05:41:20|94464.8|94369.4|94463.5|94368.8|94470.2|94371.2|94463.1|94367.5|59
1647495690000|2022-03-17 05:41:30|94465.5|94366.8|94465.9|94372.8|94468.3|94378.6|94461.8|94366.8|57
1647495700000|2022-03-17 05:41:40|94465.7|94372.6|94465.5|94374.6|94467.3|94377.8|94462|94370.7|59
1647495710000|2022-03-17 05:41:50|94466.8|94375|94467.2|94376.2|94467.8|94379.1|94464.6|94374.1|65
1647495720000|2022-03-17 05:42:00|94464.8|94377.1|94470|94372.9|94470.5|94377.3|94464.8|94370.5|71
1647495730000|2022-03-17 05:42:10|94470.1|94374|94463.3|94371.3|94470.8|94375.3|94463.3|94370.8|62
1647495740000|2022-03-17 05:42:20|94462.6|94372.5|94460.8|94361.2|94468.8|94373|94456.6|94360|65
1647495750000|2022-03-17 05:42:30|94460.9|94361.4|94457.6|94365.3|94461.2|94367|94455.4|94360.9|64
1647495760000|2022-03-17 05:42:40|94459.2|94365|94448.1|94358.4|94460.1|94367.7|94444.9|94351.3|68
1647495770000|2022-03-17 05:42:50|94446.3|94357.6|94451.5|94358.1|94453.9|94364.8|94444.8|94355.3|52
1647495780000|2022-03-17 05:43:00|94457.5|94359|94456.8|94357.5|94462|94361.1|94447|94355.2|66
1647495790000|2022-03-17 05:43:10|94456.4|94358|94454.3|94359.8|94461|94361.7|94448.3|94357|71
1647495800000|2022-03-17 05:43:20|94455.3|94360.7|94452.3|94352|94461.4|94360.7|94446.2|94350.8|67
1647495810000|2022-03-17 05:43:30|94446.3|94350.7|94443.2|94346.5|94456.1|94356|94440.4|94345.4|62
1647495820000|2022-03-17 05:43:40|94443.9|94346.3|94446|94349.5|94450.2|94349.5|94435.4|94342.8|49
1647495830000|2022-03-17 05:43:50|94440.2|94350.7|94438.3|94348.6|94441.4|94351.3|94437.7|94347.4|35
1647495840000|2022-03-17 05:44:00|94437.2|94348|94452|94349.7|94458.4|94355.7|94436.5|94344.4|61
1647495850000|2022-03-17 05:44:10|94445.7|94351.1|94446.3|94352.3|94449.3|94355.6|94443.1|94350.1|55
1647495860000|2022-03-17 05:44:20|94447.2|94351.6|94451.8|94359.1|94451.8|94359.1|94443.6|94350.9|66
1647495870000|2022-03-17 05:44:30|94451.1|94358.8|94459.6|94364.4|94461.2|94367.5|94451.1|94352|59
1647495880000|2022-03-17 05:44:40|94458.6|94364.3|94459.4|94366.4|94466.9|94366.4|94456.9|94361.2|56
1647495890000|2022-03-17 05:44:50|94458.5|94365.7|94460.6|94370.7|94465.4|94370.7|94458|94362.3|68
1647495900000|2022-03-17 05:45:00|94466.8|94369.9|94466.3|94374.6|94467.6|94378.2|94462.4|94367.6|59
1647495910000|2022-03-17 05:45:10|94465.9|94374.8|94462.8|94372|94467.8|94377.9|94462.3|94371|58
1647495920000|2022-03-17 05:45:20|94463.5|94371.9|94482.4|94366.4|94485.4|94376.1|94459.3|94366.4|54
1647495930000|2022-03-17 05:45:30|94481.6|94365.6|94478.3|94368.6|94483.1|94369.6|94478.3|94364.1|27
1647495940000|2022-03-17 05:45:40|94478.9|94367.7|94474|94373.1|94480.6|94374.2|94474|94367.2|12
1647495950000|2022-03-17 05:45:50|94473.1|94376.1|94479.9|94363.9|94479.9|94376.1|94473.1|94363.4|19
1647495960000|2022-03-17 05:46:00|94474.9|94377.2|94472.3|94367.7|94481.1|94377.2|94470.7|94357.2|29
1647495970000|2022-03-17 05:46:10|94472.5|94366.8|94476|94363.5|94480.5|94370.6|94469.5|94363.5|10
1647495980000|2022-03-17 05:46:20|94472|94366.2|94469.6|94364.9|94481.5|94369.6|94467.7|94363.3|20
1647495990000|2022-03-17 05:46:30|94468.9|94363.7|94468.6|94364.7|94471.8|94366.4|94466.7|94363.4|21
1647496000000|2022-03-17 05:46:40|94469.5|94364.5|94473.4|94361.2|94482.2|94366.2|94466.8|94361.2|10
1647496010000|2022-03-17 05:46:50|94478.4|94362.4|94476.4|94370.5|94481.8|94372.4|94473.9|94362.3|23
1647496020000|2022-03-17 05:47:00|94476.2|94370.9|94476.1|94367|94480.4|94370.9|94469.8|94365.7|28
1647496030000|2022-03-17 05:47:10|94472.3|94368.7|94474.7|94367.4|94479.4|94368.7|94472.3|94364.5|20
1647496040000|2022-03-17 05:47:20|94474.1|94366.8|94476.9|94368|94478.5|94370.5|94472.3|94366.8|17
1647496050000|2022-03-17 05:47:30|94477|94367.6|94471.5|94374.8|94478.7|94378.5|94471.5|94367.6|22
1647496060000|2022-03-17 05:47:40|94471.6|94374.9|94472.9|94368.9|94484.1|94374.9|94466.9|94366.7|17
1647496070000|2022-03-17 05:47:50|94469.3|94371.5|94473.9|94367.9|94483.1|94372.8|94466.9|94363|29
1647496080000|2022-03-17 05:48:00|94469.6|94367.8|94468.5|94372.9|94475.7|94374.3|94466.5|94364.7|26
1647496090000|2022-03-17 05:48:10|94466.2|94373|94471.6|94367.6|94472.7|94373|94457.7|94360.2|40
1647496100000|2022-03-17 05:48:20|94470|94366.1|94467.5|94361.5|94475|94367|94465.6|94359.7|23
1647496110000|2022-03-17 05:48:30|94468.6|94361.9|94472.1|94369.8|94475.7|94372.6|94459.6|94358.6|31
1647496120000|2022-03-17 05:48:40|94473.1|94369.5|94463.8|94369|94477.2|94371.7|94460.1|94362.8|38
1647496130000|2022-03-17 05:48:50|94464.3|94368.6|94469.4|94361|94471.6|94368.7|94461.2|94361|25
1647496140000|2022-03-17 05:49:00|94468.1|94361.5|94469.9|94365.4|94470.3|94371.3|94463.6|94361.5|43
1647496150000|2022-03-17 05:49:10|94469.2|94366.5|94465.7|94364.7|94473.2|94366.5|94463|94360.4|20
1647496160000|2022-03-17 05:49:20|94465.5|94364.5|94463.3|94368|94465.7|94374|94462.8|94363.3|19
1647496170000|2022-03-17 05:49:30|94463.4|94368.1|94464.8|94363.8|94465.6|94368.3|94463.4|94362.8|17
1647496180000|2022-03-17 05:49:40|94465.2|94362.9|94468.7|94377|94476.7|94379.2|94465.2|94361.9|9
1647496190000|2022-03-17 05:49:50|94474|94373.4|94467.2|94364.8|94475.8|94373.4|94463.4|94363.9|14
1647496200000|2022-03-17 05:50:00|94467.3|94364.9|94467.8|94372.2|94472.2|94378.8|94464.5|94364.5|8
1647496210000|2022-03-17 05:50:10|94475.9|94368.9|94472.1|94368.1|94480.6|94378.2|94472.1|94368.1|6
1647496220000|2022-03-17 05:50:20|94467.3|94365.9|94466.2|94366.1|94470.5|94369.7|94464.7|94362.6|13
1647496230000|2022-03-17 05:50:30|94468.4|94369.7|94471.6|94367.3|94471.6|94369.7|94459.2|94366.4|18
1647496240000|2022-03-17 05:50:40|94470.1|94366.6|94466.9|94360.2|94470.9|94373.1|94459.3|94357.1|25
1647496250000|2022-03-17 05:50:50|94468|94359.8|94470.1|94357.9|94477.4|94363.1|94463.9|94357.4|19
1647496260000|2022-03-17 05:51:00|94466.1|94359.3|94468.5|94365.5|94469.2|94367.9|94459.2|94359.3|15
1647496270000|2022-03-17 05:51:10|94468|94365.4|94468.2|94370.6|94469.5|94372.3|94465.1|94362.3|22
1647496280000|2022-03-17 05:51:20|94471.5|94366.7|94472.5|94375.4|94472.9|94375.5|94463.7|94366|15
1647496290000|2022-03-17 05:51:30|94472.1|94373.1|94472.7|94373.1|94474.6|94373.8|94463.7|94367.1|15
1647496300000|2022-03-17 05:51:40|94473.8|94374.2|94462|94366.1|94473.8|94374.2|94457.3|94357.8|32
1647496310000|2022-03-17 05:51:50|94462.4|94364.3|94455.9|94367|94462.4|94369.1|94455.9|94360.8|22
1647496320000|2022-03-17 05:52:00|94456|94367.1|94462.6|94361.2|94469.4|94368.6|94452.7|94360.5|21
1647496330000|2022-03-17 05:52:10|94460.5|94359.3|94454.7|94362.4|94465.7|94366|94454.7|94359.1|20
1647496340000|2022-03-17 05:52:20|94460.5|94362.7|94453.1|94362.4|94460.5|94362.7|94453.1|94359.7|12
1647496350000|2022-03-17 05:52:30|94452.7|94363.8|94452.7|94363|94458.6|94370.4|94452|94354.4|22
1647496360000|2022-03-17 05:52:40|94453.2|94362.8|94458|94364.4|94460.2|94368.9|94452.8|94359.9|27
1647496370000|2022-03-17 05:52:50|94458.1|94364.7|94457.1|94362.1|94459.2|94364.7|94456.3|94360.8|14
1647496380000|2022-03-17 05:53:00|94457.2|94362.2|94459.4|94357.4|94460.3|94363.2|94454.3|94355.7|24
1647496390000|2022-03-17 05:53:10|94459.8|94357.3|94459.1|94362.6|94462.8|94363.9|94452.8|94357.3|21
1647496400000|2022-03-17 05:53:20|94458.9|94359.7|94456.2|94358.6|94459.5|94362.7|94452.7|94355.9|21
1647496410000|2022-03-17 05:53:30|94456.5|94357.5|94454.1|94361.9|94460.1|94361.9|94453.7|94356.7|18
1647496420000|2022-03-17 05:53:40|94454.7|94361.1|94463.4|94365.7|94468.3|94370.3|94453.9|94358.9|25
1647496430000|2022-03-17 05:53:50|94463.6|94365.3|94457.4|94361.6|94466.3|94365.3|94456.9|94360.4|20
1647496440000|2022-03-17 05:54:00|94457.2|94361.3|94459.2|94363.9|94462.8|94366.9|94457.2|94361|20
1647496450000|2022-03-17 05:54:10|94459.9|94363.3|94462|94367.3|94465.6|94367.4|94458.7|94363.1|27
1647496460000|2022-03-17 05:54:20|94464.4|94367.9|94459.9|94360|94464.8|94368.7|94457.5|94360|22
1647496470000|2022-03-17 05:54:30|94460.4|94359.4|94454.7|94363.2|94460.4|94371.1|94454.4|94359.4|17
1647496480000|2022-03-17 05:54:40|94454.4|94362|94457|94360.5|94458.5|94363.4|94454.4|94358.9|21
1647496490000|2022-03-17 05:54:50|94456.3|94361.2|94451.5|94358|94456.3|94361.2|94451.2|94355|34
1647496500000|2022-03-17 05:55:00|94451.8|94357.5|94448.3|94351.9|94453.7|94357.5|94446|94347.9|41
1647496510000|2022-03-17 05:55:10|94449|94351.4|94446.5|94351.3|94452|94355.3|94446.5|94351.2|18
1647496520000|2022-03-17 05:55:20|94446.4|94351.2|94444.8|94350.9|94448|94354.1|94444.3|94348|28
1647496530000|2022-03-17 05:55:30|94445.1|94351.1|94443.9|94348.6|94445.1|94351.1|94442.7|94348.3|9
1647496540000|2022-03-17 05:55:40|94444.1|94348.8|94446|94348.9|94449.2|94352.3|94443.5|94347.8|24
1647496550000|2022-03-17 05:55:50|94445.7|94351.3|94444.2|94347.5|94446.4|94351.3|94438.3|94341.6|41
1647496560000|2022-03-17 05:56:00|94445.5|94349|94444.4|94349.2|94445.5|94349.2|94441.5|94346|20
1647496570000|2022-03-17 05:56:10|94444.3|94349.1|94442.2|94347.6|94447.4|94349.1|94440.5|94345.3|24
1647496580000|2022-03-17 05:56:20|94442.3|94347.7|94442.9|94345.3|94447.6|94349.1|94440.6|94344.1|35
1647496590000|2022-03-17 05:56:30|94443.2|94345.1|94445|94350.4|94450.2|94350.8|94438.3|94342.6|43
1647496600000|2022-03-17 05:56:40|94444.8|94350.9|94448.9|94345.2|94455.3|94350.9|94444.8|94344.1|32
1647496610000|2022-03-17 05:56:50|94449.1|94346.2|94449.8|94350.4|94457.4|94354.5|94446.3|94344.5|28
1647496620000|2022-03-17 05:57:00|94451.2|94355.1|94455|94354.1|94455|94358.5|94451.2|94353.9|28
1647496630000|2022-03-17 05:57:10|94454.4|94353.2|94470.7|94354.7|94471|94363.3|94453.3|94352.9|25
1647496640000|2022-03-17 05:57:20|94470.6|94354.6|94459.7|94370.5|94471.8|94370.5|94458.1|94353.5|36
1647496650000|2022-03-17 05:57:30|94459.4|94367.6|94465.5|94364.6|94474|94372|94455.4|94352.6|52
1647496660000|2022-03-17 05:57:40|94455.5|94356.6|94451.7|94346.6|94455.5|94358.8|94426.8|94323.3|53
1647496670000|2022-03-17 05:57:50|94450.7|94346.4|94457.1|94349|94458.7|94350.2|94448.4|94339.6|48
1647496680000|2022-03-17 05:58:00|94454.9|94352.7|94456|94351.8|94460.2|94353.8|94443.5|94346.1|35
1647496690000|2022-03-17 05:58:10|94455.6|94352.4|94449.2|94341.4|94459.3|94354.2|94449.2|94338.4|41
1647496700000|2022-03-17 05:58:20|94451.6|94342.8|94344.4|94228.5|94451.6|94342.8|94336.8|94221.9|72
1647496710000|2022-03-17 05:58:30|94336.8|94229.5|94341.2|94225.2|94353.2|94237.2|94299.8|94183.8|61
1647496720000|2022-03-17 05:58:40|94342.4|94226.4|94345.8|94229.8|94348.9|94237|94339.3|94226.2|45
1647496730000|2022-03-17 05:58:50|94335.9|94219.9|94338.8|94222.8|94347.9|94238.7|94335.9|94219.9|48
1647496740000|2022-03-17 05:59:00|94338.6|94222.6|94341|94228.7|94343.1|94229.3|94336.2|94220.2|36
1647496750000|2022-03-17 05:59:10|94342.3|94229|94340.3|94224.3|94347.7|94231.7|94339.3|94223.3|42
1647496760000|2022-03-17 05:59:20|94340.2|94224.2|94326.5|94210.5|94341.7|94225.7|94317.5|94209.3|32
1647496770000|2022-03-17 05:59:30|94325.2|94210|94338.8|94222.8|94338.8|94222.8|94319.6|94209.1|51
1647496780000|2022-03-17 05:59:40|94339.5|94223.5|94335.5|94219.5|94339.6|94223.6|94329.6|94213.6|51
1647496790000|2022-03-17 05:59:50|94335.4|94219.4|94337.1|94222.2|94338.5|94224.5|94331.3|94217.8|27
1647496800000|2022-03-17 06:00:00|94335.6|94223.2|94314.3|94217|94335.6|94226.7|94310.9|94214.1|72
1647496810000|2022-03-17 06:00:10|94315.9|94217.5|94309.3|94210.9|94323.7|94224.7|94305.8|94204.6|65
1647496820000|2022-03-17 06:00:20|94309.4|94211|94306.9|94206.6|94310.4|94211.8|94306.3|94205.3|69
1647496830000|2022-03-17 06:00:30|94305.6|94206.8|94316.2|94222.3|94321|94226.3|94303.4|94205.3|67
1647496840000|2022-03-17 06:00:40|94316.4|94224.4|94305.5|94207.8|94317.6|94225.6|94301.4|94206|72
1647496850000|2022-03-17 06:00:50|94305.1|94207.7|94306.9|94208.7|94309.5|94208.8|94299.4|94203.3|63
1647496860000|2022-03-17 06:01:00|94306.5|94209.3|94314.8|94216.2|94315.4|94216.2|94305.3|94206.3|43
1647496870000|2022-03-17 06:01:10|94314.9|94216.4|94313.4|94213.3|94323.4|94226.1|94310.7|94212.7|46
1647496880000|2022-03-17 06:01:20|94312.8|94214.2|94305.5|94210.8|94321.8|94224.2|94305.5|94209.6|52
1647496890000|2022-03-17 06:01:30|94304.7|94212.1|94301|94205.8|94309.9|94213.7|94299.9|94204.9|41
1647496900000|2022-03-17 06:01:40|94300.7|94206.5|94300|94204.3|94301.1|94206.6|94299.2|94202.6|36
1647496910000|2022-03-17 06:01:50|94307.4|94210.6|94298.2|94210.3|94309.5|94213.5|94294.7|94200.3|49
1647496920000|2022-03-17 06:02:00|94296.1|94210.8|94301.2|94208.8|94309.8|94215.8|94295|94203.8|42
1647496930000|2022-03-17 06:02:10|94301|94209.1|94298.1|94214.2|94301.5|94217.3|94294.5|94207.8|23
1647496940000|2022-03-17 06:02:20|94299.1|94212.3|94298.1|94211.9|94307.4|94216.6|94296.9|94207.1|45
1647496950000|2022-03-17 06:02:30|94302.6|94212.3|94446|94348.9|94461.4|94359.6|94293.6|94200.9|79
1647496960000|2022-03-17 06:02:40|94447.2|94344|94431.3|94336.1|94447.6|94346.6|94423.9|94329.1|55
1647496970000|2022-03-17 06:02:50|94431.5|94335.2|94367.6|94266.4|94431.5|94335.2|94365.7|94264.4|58
1647496980000|2022-03-17 06:03:00|94367.1|94266.7|94374.6|94265.9|94374.6|94271.5|94367|94263.3|40
1647496990000|2022-03-17 06:03:10|94374|94265.8|94375.3|94268.2|94377|94269.8|94372.1|94265.8|29
1647497000000|2022-03-17 06:03:20|94374.5|94269.1|94378|94271.6|94380.2|94272.9|94371.1|94263.3|46
1647497010000|2022-03-17 06:03:30|94377.9|94272.4|94371.5|94270.7|94380.5|94272.9|94371.3|94268.9|37
1647497020000|2022-03-17 06:03:40|94371.6|94271.1|94375.8|94265|94376.6|94271.1|94370.2|94263.8|27
1647497030000|2022-03-17 06:03:50|94373.4|94265.4|94372.6|94265.3|94374.9|94266.4|94371.3|94262.6|33
1647497040000|2022-03-17 06:04:00|94373.2|94265.8|94378.2|94273|94391.3|94279.4|94373.2|94265.8|59
1647497050000|2022-03-17 06:04:10|94377.5|94273.2|94381.3|94277.5|94390.9|94278.1|94377.5|94273.2|54
1647497060000|2022-03-17 06:04:20|94381.1|94277.7|94385.7|94278.6|94387.3|94278.6|94377.8|94273.4|45
1647497070000|2022-03-17 06:04:30|94385.5|94278|94380.6|94274.7|94388.4|94278|94380.3|94274|35
1647497080000|2022-03-17 06:04:40|94380.1|94274.1|94375.2|94269.5|94385.9|94279.5|94375.2|94268.1|44
1647497090000|2022-03-17 06:04:50|94380.5|94278.9|94472.3|94362.8|94486.6|94371.5|94375.2|94273.3|44
1647497100000|2022-03-17 06:05:00|94469.5|94362.6|94462.4|94356.4|94475.2|94362.6|94454.1|94354.1|55
1647497110000|2022-03-17 06:05:10|94464.4|94355.6|94463.5|94347.5|94466.6|94358.1|94453.9|94339|66
1647497120000|2022-03-17 06:05:20|94461.3|94345.3|94454.3|94339|94463.4|94348.2|94451.6|94335.6|46
1647497130000|2022-03-17 06:05:30|94454.5|94339.8|94423.2|94318|94454.5|94340|94422.8|94315.4|44
1647497140000|2022-03-17 06:05:40|94429|94313|94426.1|94314.5|94430.7|94317|94422.3|94307.5|32
1647497150000|2022-03-17 06:05:50|94426.9|94317|94430.9|94314.9|94434|94319|94424.3|94310.9|45
1647497160000|2022-03-17 06:06:00|94430.4|94314.4|94428.5|94322.4|94441.4|94330.4|94424.7|94311.8|54
1647497170000|2022-03-17 06:06:10|94428.3|94322.1|94434.2|94322.5|94441.5|94325.5|94428.3|94320.3|43
1647497180000|2022-03-17 06:06:20|94432.6|94322.6|94433.6|94326.7|94434.7|94331.5|94430.9|94322.6|35
1647497190000|2022-03-17 06:06:30|94433.5|94326.5|94434.5|94332.7|94438.2|94335.4|94430.1|94322.3|34
1647497200000|2022-03-17 06:06:40|94434.1|94331.5|94434.5|94328.4|94436|94333.5|94429.6|94323.6|49
1647497210000|2022-03-17 06:06:50|94434.7|94330.4|94432.9|94324.9|94443.3|94330.4|94429.9|94324.9|50
1647497220000|2022-03-17 06:07:00|94433|94325.9|94438.6|94332.8|94439.4|94338.7|94431.5|94325.8|47
1647497230000|2022-03-17 06:07:10|94439.1|94333.6|94436.9|94324.8|94440.9|94337|94433.2|94324.8|49
1647497240000|2022-03-17 06:07:20|94436.7|94324.6|94429.1|94330.7|94437.5|94330.7|94424.8|94321.6|62
1647497250000|2022-03-17 06:07:30|94428.2|94330.8|94431.5|94328.9|94441.2|94331.5|94425|94324.3|59
1647497260000|2022-03-17 06:07:40|94433|94329.9|94428.8|94322.3|94438.6|94334.4|94425.1|94320.5|56
1647497270000|2022-03-17 06:07:50|94428.7|94322.2|94428.9|94327.5|94431.9|94331|94424.5|94320.8|48
1647497280000|2022-03-17 06:08:00|94427.7|94327.9|94431.9|94328.2|94435.2|94330|94427.4|94325.7|50
1647497290000|2022-03-17 06:08:10|94432.1|94329.1|94430.4|94325.9|94435.1|94335.9|94424|94325.9|43
1647497300000|2022-03-17 06:08:20|94431.8|94326.5|94425.9|94331.9|94432.1|94335.2|94423.1|94326.4|50
1647497310000|2022-03-17 06:08:30|94429.3|94333.8|94426.5|94327.5|94431.3|94334.3|94422.2|94324.2|59
1647497320000|2022-03-17 06:08:40|94424.5|94326.2|94432.7|94327.4|94432.7|94331.8|94424.5|94324.5|47
1647497330000|2022-03-17 06:08:50|94432.5|94326.5|94436.6|94337|94441.1|94339.7|94432.2|94326.5|24
1647497340000|2022-03-17 06:09:00|94429.4|94337.6|94428.4|94337.8|94431.9|94342.3|94423.8|94335.2|36
1647497350000|2022-03-17 06:09:10|94430.1|94338.3|94424.3|94332.9|94430.1|94338.7|94424.2|94332.3|28
1647497360000|2022-03-17 06:09:20|94426.7|94337.5|94411.9|94321.6|94426.7|94337.5|94405.2|94318.9|63
1647497370000|2022-03-17 06:09:30|94413|94321.5|94413.3|94323.7|94417.5|94325.3|94410.2|94319.6|46
1647497380000|2022-03-17 06:09:40|94414.6|94323.9|94413.7|94322.4|94421.1|94329.2|94409|94321.9|53
1647497390000|2022-03-17 06:09:50|94414.5|94322.8|94412.7|94322.9|94417.1|94323.7|94410.1|94321.1|61
1647497400000|2022-03-17 06:10:00|94412.4|94322.8|94414.7|94325.4|94417.5|94329.2|94412.4|94322.8|56
1647497410000|2022-03-17 06:10:10|94415.1|94325|94412|94321.7|94415.1|94325.1|94409.7|94319.4|41
1647497420000|2022-03-17 06:10:20|94410|94319.7|94410.7|94323.2|94411.5|94324.2|94406|94314.8|27
1647497430000|2022-03-17 06:10:30|94411.8|94322.6|94407.1|94320.6|94411.8|94322.6|94407.1|94320|18
1647497440000|2022-03-17 06:10:40|94409.3|94320.1|94413.6|94323.1|94416.2|94326.1|94406.7|94319.4|18
1647497450000|2022-03-17 06:10:50|94413.9|94321.6|94416.1|94333.9|94421.1|94334.8|94399.6|94318.7|40
1647497460000|2022-03-17 06:11:00|94413.4|94331.9|94430.8|94338.1|94434.9|94340.5|94412.6|94329.9|56
1647497470000|2022-03-17 06:11:10|94428.7|94338.3|94426.5|94340.2|94437.3|94346|94424.2|94336.4|62
1647497480000|2022-03-17 06:11:20|94426.3|94341.1|94430.3|94343.9|94430.5|94343.9|94423.9|94339.8|50
1647497490000|2022-03-17 06:11:30|94430.5|94343.4|94429.5|94341.6|94430.8|94343.4|94426.9|94340.2|48
1647497500000|2022-03-17 06:11:40|94429.3|94339.6|94430.3|94340.1|94435.1|94346.3|94424.1|94337.3|66
1647497510000|2022-03-17 06:11:50|94432.2|94340.6|94432.4|94344.7|94434|94347.3|94429.1|94339.9|54
1647497520000|2022-03-17 06:12:00|94433.2|94346.1|94434.9|94346.5|94435.1|94347.9|94429.6|94344.7|57
1647497530000|2022-03-17 06:12:10|94435|94346.6|94434.2|94344.7|94436|94346.6|94431.8|94344.7|54
1647497540000|2022-03-17 06:12:20|94434.4|94345|94437.1|94348.2|94440.9|94350.6|94431.2|94344.6|47
1647497550000|2022-03-17 06:12:30|94436.7|94348.3|94435|94346.9|94439.4|94349.5|94433.8|94346.8|29
1647497560000|2022-03-17 06:12:40|94431.9|94345.1|94435.4|94347|94436|94347|94431.4|94345.1|12
1647497570000|2022-03-17 06:12:50|94442.2|94352.9|94436.4|94347.4|94447.1|94359.3|94436.4|94347.4|63
1647497580000|2022-03-17 06:13:00|94437|94346.2|94432|94345.1|94437|94348.6|94431|94341.9|57
1647497590000|2022-03-17 06:13:10|94432.1|94345.4|94433.5|94345.8|94435.9|94347.3|94430.4|94344.6|38
1647497600000|2022-03-17 06:13:20|94433.3|94346.5|94432.5|94344.6|94433.3|94346.5|94430.4|94342.4|22
1647497610000|2022-03-17 06:13:30|94432.8|94344.8|94431.1|94345.6|94434.3|94348.1|94430|94343.1|29
1647497620000|2022-03-17 06:13:40|94430.5|94345.2|94435.8|94352.8|94441.2|94355.7|94429|94345.1|46
1647497630000|2022-03-17 06:13:50|94435.6|94351.6|94436.4|94353.3|94440.9|94355.8|94434.2|94349.7|38
1647497640000|2022-03-17 06:14:00|94437.1|94353|94435.5|94351.5|94437.3|94353|94435.3|94350.4|35
1647497650000|2022-03-17 06:14:10|94435.6|94351.8|94435.2|94350.6|94435.7|94351.8|94433.3|94346.6|16
1647497660000|2022-03-17 06:14:20|94435.4|94351.1|94437.8|94353.1|94439|94353.1|94434|94347.6|32
1647497670000|2022-03-17 06:14:30|94436.2|94351.2|94435.6|94350.8|94439.6|94353.4|94432.1|94350|32
1647497680000|2022-03-17 06:14:40|94435.5|94349.7|94430.3|94341.1|94438.5|94352.3|94426.8|94341.1|45
1647497690000|2022-03-17 06:14:50|94430.4|94341.2|94434.6|94349.1|94435.9|94349.2|94428.3|94340.9|40
1647497700000|2022-03-17 06:15:00|94433.4|94346|94433.7|94348.3|94435.5|94352.1|94431.6|94345.9|33
1647497710000|2022-03-17 06:15:10|94433.5|94349.5|94437.7|94347.6|94440|94352.2|94432.2|94344.3|30
1647497720000|2022-03-17 06:15:20|94437.2|94348|94436.1|94349.8|94437.6|94351.8|94433.8|94345.6|44
1647497730000|2022-03-17 06:15:30|94435.8|94350.6|94435|94348.5|94436.9|94351.8|94432.7|94348.5|29
1647497740000|2022-03-17 06:15:40|94436.1|94351.6|94437.9|94353|94438.7|94353.6|94433.7|94348.3|47
1647497750000|2022-03-17 06:15:50|94437|94352.5|94434.2|94355.8|94437.4|94358.1|94431.4|94351.2|39
1647497760000|2022-03-17 06:16:00|94434.4|94355.6|94435.9|94352.1|94438.7|94355.6|94433.7|94351.6|29
1647497770000|2022-03-17 06:16:10|94437|94354.2|94433.6|94352|94437|94354.2|94433|94350.5|26
1647497780000|2022-03-17 06:16:20|94432.3|94352.3|94437|94352.4|94440.5|94353.5|94431.5|94348.7|52
1647497790000|2022-03-17 06:16:30|94436.8|94351.4|94437|94350.8|94438.3|94352.7|94436.3|94349.9|28
1647497800000|2022-03-17 06:16:40|94436.5|94351.3|94435.7|94354.5|94437.5|94354.5|94434.2|94350.8|24
1647497810000|2022-03-17 06:16:50|94434.2|94354|94431.7|94350.2|94435.7|94354.5|94431.7|94350.2|28
1647497820000|2022-03-17 06:17:00|94432.4|94352.6|94430|94351.6|94434.4|94354.9|94429.1|94350.8|15
1647497830000|2022-03-17 06:17:10|94429.8|94351.9|94433.3|94346.9|94433.3|94351.9|94429.1|94346.9|5
1647497840000|2022-03-17 06:17:20|94431|94348.7|94438.4|94352.4|94438.9|94354.2|94430.5|94347|29
1647497850000|2022-03-17 06:17:30|94437.8|94352.8|94436.2|94352|94438|94353.7|94433.3|94348.2|45
1647497860000|2022-03-17 06:17:40|94437|94353.1|94439.7|94356.7|94441.4|94357.6|94435.6|94350.6|57
1647497870000|2022-03-17 06:17:50|94438|94357|94438.6|94352|94442.1|94357.2|94438|94351.3|39
1647497880000|2022-03-17 06:18:00|94438.8|94352.3|94442.2|94353.2|94442.7|94355.5|94436.4|94350.1|26
1647497890000|2022-03-17 06:18:10|94443.2|94354.5|94444.7|94357.3|94448.3|94359.7|94443.1|94354.5|31
1647497900000|2022-03-17 06:18:20|94443.7|94354.9|94442.4|94357.6|94445.1|94358.9|94441|94354|38
1647497910000|2022-03-17 06:18:30|94442.1|94357.1|94441.7|94356|94444.6|94357.8|94438.1|94353.2|44
1647497920000|2022-03-17 06:18:40|94441.5|94356.4|94441.6|94352.8|94442.8|94356.6|94439.6|94352.8|39
1647497930000|2022-03-17 06:18:50|94441.5|94353.8|94441.5|94355.1|94442.6|94356.1|94440.9|94352.9|30
1647497940000|2022-03-17 06:19:00|94441.6|94353.8|94435.1|94351.5|94442.9|94355.8|94433.3|94349.8|21
1647497950000|2022-03-17 06:19:10|94433.1|94348.6|94437.9|94350.3|94439.2|94353.8|94432.1|94347.1|63
1647497960000|2022-03-17 06:19:20|94437.3|94350|94441.8|94353.2|94441.8|94353.2|94433.2|94347.9|39
1647497970000|2022-03-17 06:19:30|94441.6|94353|94436.4|94349.8|94441.6|94353|94433.7|94347.6|48
1647497980000|2022-03-17 06:19:40|94436|94349.6|94435.2|94349.8|94437|94352.1|94429.8|94346.8|39
1647497990000|2022-03-17 06:19:50|94436.3|94347.9|94440.2|94356.9|94443.8|94357.6|94434.2|94345.5|62
1647498000000|2022-03-17 06:20:00|94440.4|94357.1|94438.7|94352.4|94443.2|94358.1|94436.8|94349.9|57
1647498010000|2022-03-17 06:20:10|94439.7|94350.6|94450.2|94354.9|94450.6|94355.7|94439.7|94350.4|57
1647498020000|2022-03-17 06:20:20|94449.5|94355.6|94451.3|94360.9|94452|94361|94448.1|94355.3|50
1647498030000|2022-03-17 06:20:30|94451.7|94361.3|94465|94362.4|94467.2|94366.9|94451.1|94358.3|53
1647498040000|2022-03-17 06:20:40|94465.3|94362.7|94463.7|94363.8|94465.3|94367.1|94460.5|94356.8|35
1647498050000|2022-03-17 06:20:50|94459.1|94361.7|94460.3|94362.1|94461.7|94364.1|94455.2|94361.5|36
1647498060000|2022-03-17 06:21:00|94460|94361.9|94459.6|94364.9|94463|94367.1|94458.1|94360.9|49
1647498070000|2022-03-17 06:21:10|94460.8|94365|94469.1|94370.1|94469.1|94370.1|94459.2|94360.3|42
1647498080000|2022-03-17 06:21:20|94468.6|94370.2|94460.9|94366.1|94468.7|94371.2|94457.9|94358.8|56
1647498090000|2022-03-17 06:21:30|94461|94364.2|94468.1|94364.4|94468.1|94366.4|94456.2|94358.6|42
1647498100000|2022-03-17 06:21:40|94467.7|94366|94463.7|94361.4|94468.5|94366.2|94461.7|94358.4|25
1647498110000|2022-03-17 06:21:50|94464.7|94366.3|94455.7|94367.5|94464.7|94370|94455.7|94359.1|22
1647498120000|2022-03-17 06:22:00|94455.8|94365.3|94463.6|94369.5|94463.6|94370.8|94450|94361.5|30
1647498130000|2022-03-17 06:22:10|94461.6|94368.7|94463.5|94368.6|94466.6|94373.5|94449.9|94366.7|25
1647498140000|2022-03-17 06:22:20|94463.1|94368.2|94468.1|94375.3|94468.1|94375.3|94461.9|94364.6|18
1647498150000|2022-03-17 06:22:30|94467.6|94375.7|94464.7|94368.7|94470|94375.7|94461.6|94366|11
1647498160000|2022-03-17 06:22:40|94463.3|94367.6|94462|94370|94472.3|94372.8|94462|94367.6|11
1647498170000|2022-03-17 06:22:50|94464.3|94371.1|94464.4|94369.1|94472.9|94373.5|94453|94361.2|20
1647498180000|2022-03-17 06:23:00|94462.1|94366.4|94461.7|94365|94464.4|94369.1|94457.3|94361.2|19
1647498190000|2022-03-17 06:23:10|94459.6|94362.7|94448.5|94352|94464.1|94367.4|94446.3|94350.3|56
1647498200000|2022-03-17 06:23:20|94448.4|94351.9|94452|94353.9|94467.8|94357.3|94444.2|94349.1|53
1647498210000|2022-03-17 06:23:30|94455.4|94354.5|94442.4|94347.9|94455.4|94354.5|94437|94342.1|63
1647498220000|2022-03-17 06:23:40|94443.8|94348.5|94445.2|94345.8|94449.1|94352|94440.9|94341.7|40
1647498230000|2022-03-17 06:23:50|94445.8|94346.4|94441.8|94338.4|94458.7|94356.8|94437.3|94338.4|31
1647498240000|2022-03-17 06:24:00|94444.1|94339.7|94442.5|94334|94448.6|94340.1|94439.6|94334|23
1647498250000|2022-03-17 06:24:10|94442.4|94333.9|94448.9|94343.4|94448.9|94343.4|94438.7|94332.2|25
1647498260000|2022-03-17 06:24:20|94448.5|94343.3|94443.7|94329.4|94449.8|94345.5|94436.1|94326.9|25
1647498270000|2022-03-17 06:24:30|94443.5|94331|94446.9|94338.8|94449.4|94340.9|94440.1|94331|34
1647498280000|2022-03-17 06:24:40|94445.1|94336.7|94449.8|94350.5|94450.8|94351.9|94438.3|94335.7|19
1647498290000|2022-03-17 06:24:50|94446.1|94346|94439.8|94334|94450.3|94346.7|94436.2|94333.5|29
1647498300000|2022-03-17 06:25:00|94441|94335.7|94439.9|94334.4|94445.4|94339|94437.3|94333.8|23
1647498310000|2022-03-17 06:25:10|94439.8|94334.3|94439.8|94344.9|94443.2|94349.2|94432.1|94329.4|54
1647498320000|2022-03-17 06:25:20|94439|94340.5|94435.8|94342.5|94445.4|94348.5|94434.8|94340.5|51
1647498330000|2022-03-17 06:25:30|94436.4|94342.6|94441.5|94343.5|94445.5|94347.2|94434.3|94335.5|34
1647498340000|2022-03-17 06:25:40|94442.6|94344|94431.8|94334.3|94442.6|94344|94423.6|94327.6|65
1647498350000|2022-03-17 06:25:50|94432.5|94335|94433.8|94334.5|94439.3|94338.2|94431|94329.7|46
1647498360000|2022-03-17 06:26:00|94431.6|94332.7|94415.8|94319.5|94436.1|94337.9|94415.8|94311.1|54
1647498370000|2022-03-17 06:26:10|94414.3|94319.3|94415.4|94319.4|94421.4|94321.6|94409.9|94314|48
1647498380000|2022-03-17 06:26:20|94415.7|94319.8|94407.5|94309.9|94422.8|94320|94406.9|94309.9|38
1647498390000|2022-03-17 06:26:30|94409.3|94313.9|94412.8|94315.9|94413|94316.9|94407.4|94312.4|33
1647498400000|2022-03-17 06:26:40|94410.7|94314.5|94410.5|94312.7|94414.6|94318.1|94407.9|94310.5|21
1647498410000|2022-03-17 06:26:50|94410.6|94312.9|94393|94300.9|94412.2|94314.8|94391.5|94299.9|18
1647498420000|2022-03-17 06:27:00|94399.3|94300.2|94405|94313.4|94409.6|94315.3|94399|94300.2|64
1647498430000|2022-03-17 06:27:10|94405.5|94311.4|94389.7|94296.3|94405.5|94311.4|94388.6|94294|60
1647498440000|2022-03-17 06:27:20|94389.1|94295.1|94393|94299.6|94395.6|94301.3|94388.2|94295|58
1647498450000|2022-03-17 06:27:30|94403.5|94302|94391.4|94299.7|94403.5|94302.6|94389.4|94293.2|58
1647498460000|2022-03-17 06:27:40|94390.9|94299.9|94401.3|94290.1|94401.6|94303.4|94388.6|94290.1|49
1647498470000|2022-03-17 06:27:50|94402.4|94289.4|94391.1|94303.2|94402.4|94305.1|94382.9|94289.4|36
1647498480000|2022-03-17 06:28:00|94389.7|94299.6|94393.5|94296.2|94395.5|94301.1|94388|94295.3|41
1647498490000|2022-03-17 06:28:10|94394.1|94296.3|94386.4|94294.6|94394.4|94301.1|94384.3|94294.2|53
1647498500000|2022-03-17 06:28:20|94386.5|94295.3|94398.4|94292.8|94398.7|94295.6|94385.8|94291.9|60
1647498510000|2022-03-17 06:28:30|94395.2|94293.7|94388.3|94295.7|94395.2|94298.7|94388|94293.7|45
1647498520000|2022-03-17 06:28:40|94387.9|94295.5|94386.8|94294.3|94389.5|94296.6|94385.3|94292.3|43
1647498530000|2022-03-17 06:28:50|94387.1|94294.1|94380.1|94285.5|94392.3|94295.3|94380.1|94285.5|48
1647498540000|2022-03-17 06:29:00|94381.1|94284.9|94374.6|94286.1|94381.4|94286.3|94369.5|94279.5|65
1647498550000|2022-03-17 06:29:10|94374.7|94286.6|94377.5|94289.2|94377.5|94289.2|94371.8|94285.2|33
1647498560000|2022-03-17 06:29:20|94378.5|94290.6|94382.3|94293.9|94382.4|94294|94378.5|94290.6|28
1647498570000|2022-03-17 06:29:30|94379.9|94295|94385.4|94294.5|94386|94297.3|94378.9|94291.7|48
1647498580000|2022-03-17 06:29:40|94385.2|94295.2|94380.3|94293.6|94385.6|94297|94379.9|94292.1|42
1647498590000|2022-03-17 06:29:50|94381.3|94294.5|94382.6|94293.7|94388.1|94301.1|94381.2|94293.5|68
1647498600000|2022-03-17 06:30:00|94381.9|94293.8|94370.1|94278.9|94381.9|94293.8|94369.3|94278.9|54
1647498610000|2022-03-17 06:30:10|94367.9|94279.7|94371.9|94281.8|94372.4|94288.2|94367.9|94279.1|46
1647498620000|2022-03-17 06:30:20|94371.7|94281.6|94364.4|94276.8|94371.7|94282.7|94359.3|94269.7|64
1647498630000|2022-03-17 06:30:30|94365.3|94278.6|94373.7|94285.3|94374.2|94286.3|94363.5|94276.7|63
1647498640000|2022-03-17 06:30:40|94373.5|94286|94374.9|94288.3|94375.8|94290.1|94372.2|94285|50
1647498650000|2022-03-17 06:30:50|94374.6|94288|94379.5|94291.9|94380.5|94294.9|94372.1|94287.8|50
1647498660000|2022-03-17 06:31:00|94379.6|94291.8|94377.9|94289.7|94379.6|94292.3|94374.9|94287.1|66
1647498670000|2022-03-17 06:31:10|94377.4|94289.4|94377.2|94289.2|94378|94290.2|94374.7|94288.1|47
1647498680000|2022-03-17 06:31:20|94376.4|94290.7|94380.1|94294.2|94380.3|94294.4|94373.5|94289.8|53
1647498690000|2022-03-17 06:31:30|94379.9|94294|94380.5|94296.1|94383.7|94299.2|94379.6|94292.5|37
1647498700000|2022-03-17 06:31:40|94380.6|94296|94386|94300.3|94387.4|94301.7|94380.2|94294.7|26
1647498710000|2022-03-17 06:31:50|94387.7|94296.8|94393.2|94306.2|94398.3|94311.2|94385.9|94293.6|56
1647498720000|2022-03-17 06:32:00|94392.7|94305.2|94391.1|94305.6|94393.1|94305.6|94387.2|94300.7|53
1647498730000|2022-03-17 06:32:10|94392.4|94305.8|94400.4|94314|94400.4|94314|94391.5|94305.7|48
1647498740000|2022-03-17 06:32:20|94402.6|94315|94398.4|94311.3|94404.8|94318.5|94397.2|94310.9|35
1647498750000|2022-03-17 06:32:30|94398.1|94311.9|94399.2|94310.6|94399.3|94312.7|94398.1|94309.8|35
1647498760000|2022-03-17 06:32:40|94397.5|94311.3|94404.1|94316.3|94411|94316.3|94397.1|94310|36
1647498770000|2022-03-17 06:32:50|94405|94317.2|94412.8|94316.1|94415.9|94319|94400|94314.5|60
1647498780000|2022-03-17 06:33:00|94408.7|94316.3|94416.1|94324.1|94425.1|94327.8|94407.9|94316.3|49
1647498790000|2022-03-17 06:33:10|94415.6|94321.9|94425.5|94313|94428.7|94323|94414.7|94313|33
1647498800000|2022-03-17 06:33:20|94423|94313.1|94393.3|94302.9|94423|94313.1|94392.1|94298.8|55
1647498810000|2022-03-17 06:33:30|94394.2|94302.7|94401|94304.5|94401.1|94305.8|94394|94300.6|55
1647498820000|2022-03-17 06:33:40|94401.9|94301.7|94396.9|94296.7|94408|94302.5|94394.4|94293|60
1647498830000|2022-03-17 06:33:50|94396.4|94297.2|94400.1|94300.3|94406.3|94302.7|94394.1|94294.9|50
1647498840000|2022-03-17 06:34:00|94400|94300.2|94397|94294.7|94401|94301.6|94393.8|94292.7|52
1647498850000|2022-03-17 06:34:10|94395.6|94294|94393.9|94291.2|94397.8|94295|94393|94290.6|30
1647498860000|2022-03-17 06:34:20|94396.7|94293.3|94397.2|94295.1|94403.7|94298.3|94396.7|94290.6|21
1647498870000|2022-03-17 06:34:30|94400.6|94293.1|94398.6|94289.6|94401.9|94295.5|94396.7|94289.6|15
1647498880000|2022-03-17 06:34:40|94402.5|94288.4|94385.6|94284.3|94405.9|94301|94382.2|94280|56
1647498890000|2022-03-17 06:34:50|94383.7|94283.2|94381.6|94282.3|94387.8|94284.5|94378.6|94278.3|55
1647498900000|2022-03-17 06:35:00|94385.4|94282.8|94383.1|94280.2|94386.7|94289.6|94378.4|94277.9|48
1647498910000|2022-03-17 06:35:10|94379.8|94279.9|94385.3|94283.6|94387.9|94285.9|94379.8|94275.9|55
1647498920000|2022-03-17 06:35:20|94385.7|94281.3|94382.5|94281.7|94388.8|94287.4|94379.4|94278.1|53
1647498930000|2022-03-17 06:35:30|94382.4|94281.8|94368.1|94272.3|94382.5|94282.6|94366.4|94270.1|50
1647498940000|2022-03-17 06:35:40|94367|94271.6|94363.4|94263.7|94369.6|94273.5|94358.1|94261.9|59
1647498950000|2022-03-17 06:35:50|94363.2|94263.9|94374.1|94273.4|94374.1|94278.8|94362.5|94263.5|49
1647498960000|2022-03-17 06:36:00|94372.4|94273.1|94369.8|94270|94374|94280|94369.5|94268.4|32
1647498970000|2022-03-17 06:36:10|94369.6|94270.4|94370.7|94274.7|94377.8|94277.9|94369.1|94269.8|24
1647498980000|2022-03-17 06:36:20|94374.7|94272.3|94374.2|94277.4|94378.2|94279.3|94373.6|94272.3|30
1647498990000|2022-03-17 06:36:30|94374.7|94277.8|94379.3|94279.1|94380|94282.5|94374.7|94276.1|23
1647499000000|2022-03-17 06:36:40|94378.9|94278|94350.4|94257.7|94378.9|94282.1|94346|94255|59
1647499010000|2022-03-17 06:36:50|94350|94258.1|94352.8|94264.1|94354.5|94265|94347.9|94256.6|39
1647499020000|2022-03-17 06:37:00|94353.6|94264.5|94353.9|94265.8|94357.2|94267.6|94352.5|94262.3|36
1647499030000|2022-03-17 06:37:10|94354|94266.5|94353.3|94264.7|94355.9|94267.7|94350.7|94264.6|49
1647499040000|2022-03-17 06:37:20|94353.1|94265.1|94357.4|94272.4|94357.4|94272.4|94350.4|94265.1|45
1647499050000|2022-03-17 06:37:30|94356.4|94271.2|94355|94270.2|94356.6|94271.9|94354.3|94269.7|37
1647499060000|2022-03-17 06:37:40|94354.8|94270.6|94352.9|94266.1|94355.5|94271.4|94351.2|94266.1|27
1647499070000|2022-03-17 06:37:50|94352.7|94266|94349.5|94265.1|94353.8|94268.6|94349.5|94264|44
1647499080000|2022-03-17 06:38:00|94349.8|94265.4|94351.1|94267.1|94352.2|94268.9|94347.8|94262.7|50
1647499090000|2022-03-17 06:38:10|94350.2|94268.3|94356.9|94273.2|94359.8|94276|94348.9|94265.7|51
1647499100000|2022-03-17 06:38:20|94356.5|94272.6|94358.3|94270.5|94359.9|94275.1|94354.7|94270.2|46
1647499110000|2022-03-17 06:38:30|94358.1|94270.9|94355.3|94270.6|94361.7|94279.1|94355.1|94270.6|54
1647499120000|2022-03-17 06:38:40|94354.9|94270.8|94354.9|94272.5|94355.8|94272.9|94354|94269.6|51
1647499130000|2022-03-17 06:38:50|94353.9|94272.9|94344.9|94262.6|94355.1|94272.9|94344.2|94261|58
1647499140000|2022-03-17 06:39:00|94346.6|94261.5|94353.2|94268.5|94358|94270.9|94341.1|94253.8|57
1647499150000|2022-03-17 06:39:10|94353.4|94270.9|94362.9|94276.2|94363.7|94280|94353.4|94269.9|58
1647499160000|2022-03-17 06:39:20|94363.4|94277.7|94361.6|94272.9|94364.7|94277.8|94360.3|94272.9|56
1647499170000|2022-03-17 06:39:30|94360.1|94273.6|94361.4|94277.9|94363.8|94277.9|94358.3|94273.2|59
1647499180000|2022-03-17 06:39:40|94358.3|94278.3|94357.1|94272.7|94362|94278.6|94355.7|94272.6|43
1647499190000|2022-03-17 06:39:50|94356.4|94273.5|94352.2|94267.4|94359.6|94274.3|94348.5|94266.7|49
1647499200000|2022-03-17 06:40:00|94350.4|94265.6|94351.4|94265.4|94353.2|94268|94349.4|94265|47
1647499210000|2022-03-17 06:40:10|94349.9|94264.4|94352.6|94267.5|94353.7|94269.3|94349.9|94263.6|39
1647499220000|2022-03-17 06:40:20|94352.4|94268|94350.6|94264.6|94352.4|94268.4|94350.5|94264.5|13
1647499230000|2022-03-17 06:40:30|94350.7|94264.7|94349.7|94266.1|94351.8|94266.1|94346.3|94262.5|34
1647499240000|2022-03-17 06:40:40|94349.6|94265.6|94349.7|94265.1|94350.2|94268.8|94348|94264.4|39
1647499250000|2022-03-17 06:40:50|94348|94268.9|94358.1|94272.1|94358.7|94272.1|94348|94264.5|55
1647499260000|2022-03-17 06:41:00|94359.2|94272.2|94363.4|94277.4|94366.5|94282.8|94358.5|94272.2|67
1647499270000|2022-03-17 06:41:10|94362.7|94278|94371.3|94288.9|94372.6|94290.2|94359.6|94278|48
1647499280000|2022-03-17 06:41:20|94370.8|94288.1|94370.4|94285.8|94376.1|94293.8|94366.3|94283.3|50
1647499290000|2022-03-17 06:41:30|94369.4|94284.3|94365.5|94282.9|94369.4|94284.3|94362.7|94279.4|37
1647499300000|2022-03-17 06:41:40|94365.9|94281.9|94356.6|94271.5|94368.9|94286.8|94354|94268.5|58
1647499310000|2022-03-17 06:41:50|94361.9|94267.3|94362.2|94276.8|94362.3|94276.8|94350.7|94264.2|70
1647499320000|2022-03-17 06:42:00|94362|94275.6|94361.2|94279.1|94367.2|94283.6|94358.2|94272.5|68
1647499330000|2022-03-17 06:42:10|94358|94280.5|94371.5|94293|94380.4|94294.4|94358|94279.5|49
1647499340000|2022-03-17 06:42:20|94372.1|94290.6|94358.9|94270.8|94374.4|94303.7|94353.7|94260.2|54
1647499350000|2022-03-17 06:42:30|94357.8|94269.9|94358.6|94272.5|94364|94273.6|94352.4|94267.6|67
1647499360000|2022-03-17 06:42:40|94358.2|94272.8|94356.6|94271|94358.4|94273.4|94356.3|94269.8|28
1647499370000|2022-03-17 06:42:50|94356.9|94270.3|94347.9|94264.6|94358.3|94270.8|94344|94260.5|31
1647499380000|2022-03-17 06:43:00|94348.2|94262.7|94347.8|94261.8|94351|94266.7|94344.4|94260.3|63
1647499390000|2022-03-17 06:43:10|94348.3|94261.6|94337|94253.9|94348.8|94263.4|94336.4|94253.6|60
1647499400000|2022-03-17 06:43:20|94337.5|94254.4|94338.5|94255.8|94346.6|94262.5|94331.5|94253.4|55
1647499410000|2022-03-17 06:43:30|94338.3|94255.9|94339.1|94254.7|94340|94256|94336.2|94254.1|51
1647499420000|2022-03-17 06:43:40|94339.3|94254.9|94338.2|94259.6|94340|94260.9|94336.8|94252.9|19
1647499430000|2022-03-17 06:43:50|94337.9|94259.3|94333.6|94247.8|94338.6|94259.9|94330.7|94247.6|39
1647499440000|2022-03-17 06:44:00|94334.7|94247.3|94328.5|94246.7|94334.7|94254.9|94326.6|94243.6|26
1647499450000|2022-03-17 06:44:10|94328.7|94246|94333.1|94247.3|94333.3|94247.3|94328.3|94245|61
1647499460000|2022-03-17 06:44:20|94332.9|94247.7|94327.5|94247.3|94333.3|94251.2|94327.2|94244.2|51
1647499470000|2022-03-17 06:44:30|94327.2|94247|94329.1|94242.9|94331.1|94247.7|94327.2|94240.8|52
1647499480000|2022-03-17 06:44:40|94328.9|94243.8|94334.9|94247.2|94335.9|94249|94328.6|94242.1|50
1647499490000|2022-03-17 06:44:50|94334.1|94246.9|94339.6|94248.4|94340.5|94250.6|94331.6|94243.8|62
1647499500000|2022-03-17 06:45:00|94339.8|94248.6|94344.7|94256.8|94344.7|94256.8|94339.4|94247|50
1647499510000|2022-03-17 06:45:10|94344|94256.1|94346|94258.3|94347.7|94261.5|94342.6|94252.4|38
1647499520000|2022-03-17 06:45:20|94345.1|94258.5|94336.7|94247.5|94346.4|94261.8|94336.7|94247.5|54
1647499530000|2022-03-17 06:45:30|94336.5|94247.7|94335.5|94248.5|94338.1|94253|94335.1|94245.9|52
1647499540000|2022-03-17 06:45:40|94334.3|94248.4|94335.2|94246.1|94337.7|94248.4|94334.3|94245.5|22
1647499550000|2022-03-17 06:45:50|94334.6|94247|94331.4|94243.7|94335|94247.1|94331.4|94243.3|20
1647499560000|2022-03-17 06:46:00|94330.9|94244.1|94331.2|94244.4|94332.2|94251.6|94330|94243.1|36
1647499570000|2022-03-17 06:46:10|94332.3|94244.6|94332.5|94247|94334.6|94247|94330.9|94243.9|47
1647499580000|2022-03-17 06:46:20|94332.2|94246.4|94331.8|94249.4|94332.5|94249.4|94328.5|94241|52
1647499590000|2022-03-17 06:46:30|94331.4|94247.2|94333|94245.9|94334.4|94248.4|94327.8|94241.4|53
1647499600000|2022-03-17 06:46:40|94332.5|94245.1|94330|94244.4|94332.5|94245.1|94329.5|94241.3|39
1647499610000|2022-03-17 06:46:50|94330.2|94244.1|94331.4|94243.2|94334.5|94247|94328.6|94240.9|33
1647499620000|2022-03-17 06:47:00|94331.2|94242.7|94328.8|94242.7|94331.8|94245.2|94326.1|94240.9|36
1647499630000|2022-03-17 06:47:10|94328.7|94242.5|94329.1|94239.8|94330.6|94244|94327.6|94238.3|27
1647499640000|2022-03-17 06:47:20|94326.4|94240.7|94311.9|94227.3|94328.8|94241.6|94311.9|94224|46
1647499650000|2022-03-17 06:47:30|94311.4|94227.2|94321.3|94236.7|94321.3|94238.6|94310.4|94226.3|39
1647499660000|2022-03-17 06:47:40|94320.4|94237|94325.7|94245.8|94326.7|94247.2|94318.8|94237|47
1647499670000|2022-03-17 06:47:50|94325.2|94245.5|94321.8|94235.9|94327.4|94248.3|94319.2|94228.5|38
1647499680000|2022-03-17 06:48:00|94325.8|94234.9|94326.2|94236.7|94328|94239|94321.7|94231|39
1647499690000|2022-03-17 06:48:10|94327.6|94236.5|94331.8|94247.4|94333.9|94254|94324.1|94236.5|58
1647499700000|2022-03-17 06:48:20|94330.3|94247|94333.2|94243.8|94335.5|94249.7|94328|94243.1|45
1647499710000|2022-03-17 06:48:30|94331.6|94244.1|94329.9|94242.6|94333.3|94244.4|94329.1|94239.5|43
1647499720000|2022-03-17 06:48:40|94329.7|94242.4|94258.7|94160.6|94334.2|94243.4|94257.4|94154.6|45
1647499730000|2022-03-17 06:48:50|94259.6|94158.8|94258.8|94155|94277.3|94167.4|94258.5|94152.9|53
1647499740000|2022-03-17 06:49:00|94261|94153.5|94251.7|94155.8|94264.2|94160.2|94249.5|94148.7|65
1647499750000|2022-03-17 06:49:10|94252.3|94154.8|94254.4|94149.2|94259.7|94155.5|94247|94144.7|33
1647499760000|2022-03-17 06:49:20|94252.1|94148.1|94240.4|94124.4|94261.9|94154.5|94240.4|94124.4|23
1647499770000|2022-03-17 06:49:30|94245.1|94129.1|94230.2|94114.2|94245.1|94129.3|94221.7|94111.9|39
1647499780000|2022-03-17 06:49:40|94227.2|94111.2|94239.5|94124.7|94240.2|94124.8|94226.1|94110.1|38
1647499790000|2022-03-17 06:49:50|94239.2|94124|94236|94120.3|94239.4|94124.6|94233|94120|29
1647499800000|2022-03-17 06:50:00|94236.8|94120.8|94227.2|94114.3|94236.8|94120.8|94227.2|94114.3|34
1647499810000|2022-03-17 06:50:10|94228.1|94114.4|94221.8|94117.2|94229|94119|94215.2|94113.5|29
1647499820000|2022-03-17 06:50:20|94225.4|94111.5|94206|94107.4|94225.4|94116.7|94202.2|94106.7|57
1647499830000|2022-03-17 06:50:30|94206.1|94107.5|94191.2|94098.1|94209.7|94107.5|94189.9|94093.8|42
1647499840000|2022-03-17 06:50:40|94191.4|94097.6|94208.4|94104.3|94208.8|94105.9|94190.3|94096.6|40
1647499850000|2022-03-17 06:50:50|94207.3|94104.1|94199.3|94103.5|94207.3|94104.2|94196.7|94100.8|32
1647499860000|2022-03-17 06:51:00|94199.2|94103.4|94186.6|94092.6|94201.6|94103.4|94186.6|94089.2|31
1647499870000|2022-03-17 06:51:10|94187.2|94091.4|94238.1|94147.6|94239.4|94147.6|94179.6|94083.2|32
1647499880000|2022-03-17 06:51:20|94233.6|94145.6|94190.3|94088.9|94236.1|94145.6|94186.6|94086.2|57
1647499890000|2022-03-17 06:51:30|94190.2|94088.8|94188.6|94090.4|94191.9|94092.4|94186.4|94088.7|25
1647499900000|2022-03-17 06:51:40|94188.5|94086.5|94185.7|94090|94189.4|94092.3|94183.5|94085.5|32
1647499910000|2022-03-17 06:51:50|94185.4|94089.8|94193.4|94101.6|94194.3|94101.6|94182|94089|31
1647499920000|2022-03-17 06:52:00|94197.3|94099.3|94197.1|94098|94203.2|94102.5|94193.6|94094.7|43
1647499930000|2022-03-17 06:52:10|94199.1|94098.8|94185.5|94091.7|94199.1|94098.8|94184.5|94090.4|33
1647499940000|2022-03-17 06:52:20|94183.3|94090.1|94190.7|94091|94196.5|94092.4|94183.3|94088.5|24
1647499950000|2022-03-17 06:52:30|94190.5|94090.8|94193|94085.7|94196.6|94094.9|94186.7|94085.5|30
1647499960000|2022-03-17 06:52:40|94190.6|94086.7|94186.5|94084.4|94191|94086.7|94184.7|94084.1|21
1647499970000|2022-03-17 06:52:50|94180|94084.7|94172.8|94077.1|94184.7|94091.4|94164|94073.5|39
1647499980000|2022-03-17 06:53:00|94169.2|94076.6|94175.6|94078.2|94182.3|94085.5|94167.6|94070|40
1647499990000|2022-03-17 06:53:10|94175.5|94078.5|94179.4|94083.3|94182.1|94086.2|94172.8|94075.2|30
1647500000000|2022-03-17 06:53:20|94180.2|94083.9|94185.5|94088.3|94187.4|94089.3|94178|94081.2|33
1647500010000|2022-03-17 06:53:30|94185|94088.4|94190.5|94093.1|94196.6|94095.6|94185|94088.4|31
1647500020000|2022-03-17 06:53:40|94192.6|94093.7|94190.7|94093.3|94192.6|94095.3|94182.7|94088|40
1647500030000|2022-03-17 06:53:50|94190.5|94093.9|94186.3|94095.7|94191.7|94097.2|94185.2|94093|27
1647500040000|2022-03-17 06:54:00|94194.4|94092.2|94192.7|94096.4|94195.6|94101|94187.1|94090.1|29
1647500050000|2022-03-17 06:54:10|94192.4|94096.2|94200.5|94103.2|94202.8|94104.2|94184.4|94093.3|33
1647500060000|2022-03-17 06:54:20|94198.2|94101.9|94197.5|94105.5|94201.7|94107.3|94196.3|94100.5|31
1647500070000|2022-03-17 06:54:30|94197.6|94106.2|94202.1|94105.3|94205.8|94107.2|94196.4|94099.3|37
1647500080000|2022-03-17 06:54:40|94202.3|94105.5|94206.7|94100.2|94207.2|94107.3|94200.9|94100.2|20
1647500090000|2022-03-17 06:54:50|94206.1|94099.6|94201.1|94103.8|94206.6|94104|94201.1|94096.2|31
1647500100000|2022-03-17 06:55:00|94200.9|94103.6|94197.1|94105.3|94205|94106|94197.1|94100.1|16
1647500110000|2022-03-17 06:55:10|94196.5|94105.7|94197.9|94101.2|94199|94105.7|94196.1|94101.2|28
1647500120000|2022-03-17 06:55:20|94198.3|94101.7|94206.8|94105.6|94206.8|94110.4|94194.2|94098.1|34
1647500130000|2022-03-17 06:55:30|94208|94105.7|94205.1|94111|94208.1|94111.8|94202.7|94105.5|32
1647500140000|2022-03-17 06:55:40|94203.5|94110.4|94198.5|94096.8|94204|94110.6|94198.5|94091.5|42
1647500150000|2022-03-17 06:55:50|94198.4|94096.6|94181.2|94077.2|94198.4|94096.6|94180.3|94066.8|50
1647500160000|2022-03-17 06:56:00|94180.8|94076.5|94161.8|94054.1|94181.4|94084.2|94159.6|94045.9|58
1647500170000|2022-03-17 06:56:10|94161|94053|94162.7|94063.3|94168.6|94070.5|94161|94051.4|42
1647500180000|2022-03-17 06:56:20|94162.9|94064.1|94164.7|94060.8|94168.4|94064.7|94160.7|94050.9|37
1647500190000|2022-03-17 06:56:30|94164.2|94060.6|94155.9|94059.6|94166.4|94061.3|94151.4|94046.2|39
1647500200000|2022-03-17 06:56:40|94155.5|94058.9|94165.7|94063|94165.7|94063|94151|94042.8|43
1647500210000|2022-03-17 06:56:50|94164.6|94062.7|94172.3|94067.8|94178|94076.9|94164.3|94062.7|58
1647500220000|2022-03-17 06:57:00|94170.5|94067.9|94172.3|94076.5|94178.9|94076.6|94168.5|94062.3|51
1647500230000|2022-03-17 06:57:10|94172.2|94077.6|94178.2|94080.3|94181.1|94081.1|94170.8|94063.2|44
1647500240000|2022-03-17 06:57:20|94178.8|94080|94176.4|94060.5|94182.6|94080|94172.5|94058.5|30
1647500250000|2022-03-17 06:57:30|94177.4|94064.8|94182.1|94072|94186|94085|94171.3|94060.8|46
1647500260000|2022-03-17 06:57:40|94180.8|94064.8|94176.5|94084.5|94183.6|94086.3|94175.2|94062.6|33
1647500270000|2022-03-17 06:57:50|94176.4|94074.8|94175|94079.1|94186.1|94089.8|94174.9|94068.9|42
1647500280000|2022-03-17 06:58:00|94175.1|94079.2|94186.4|94077.5|94187.1|94082.8|94173.9|94057.9|36
1647500290000|2022-03-17 06:58:10|94184.5|94085.1|94173.2|94079.2|94187.2|94087|94173.2|94065.2|52
1647500300000|2022-03-17 06:58:20|94174.3|94080.3|94173|94073.5|94182.9|94080.3|94171.3|94069.2|47
1647500310000|2022-03-17 06:58:30|94173.2|94073|94186.9|94091.2|94189.4|94093|94171.3|94070.3|43
1647500320000|2022-03-17 06:58:40|94186.1|94091.3|94183.2|94082.3|94187.1|94091.4|94182.2|94080.4|38
1647500330000|2022-03-17 06:58:50|94184.2|94083|94182.8|94086.6|94189.3|94089|94182.4|94079.7|42
1647500340000|2022-03-17 06:59:00|94182.3|94086.7|94181.8|94089.1|94185.4|94089.6|94181.8|94085.8|36
1647500350000|2022-03-17 06:59:10|94181.7|94089.9|94182.4|94088.4|94184.9|94090.6|94179.8|94087.9|33
1647500360000|2022-03-17 06:59:20|94182.3|94088.3|94180.9|94085.3|94184|94090.9|94180.9|94083.6|22
1647500370000|2022-03-17 06:59:30|94180.8|94086.6|94169.7|94075.3|94180.8|94086.6|94169.7|94068.2|29
1647500380000|2022-03-17 06:59:40|94170.4|94075.6|94172.5|94078.2|94172.5|94080.6|94166.8|94073|32
1647500390000|2022-03-17 06:59:50|94171.3|94075.2|94178|94067.8|94178|94075.2|94166|94065|22
1647500400000|2022-03-17 07:00:00|94174.3|94070.3|94168.7|94070.4|94179.5|94080.9|94165.2|94066|51
1647500410000|2022-03-17 07:00:10|94168.8|94070.6|94173.7|94075|94178.1|94076.9|94165.2|94067.9|48
1647500420000|2022-03-17 07:00:20|94173.5|94074.9|94181.4|94079.1|94185.9|94089.7|94159.5|94065.2|67
1647500430000|2022-03-17 07:00:30|94180.9|94081|94175.4|94075.8|94186.8|94082.6|94173.6|94072.7|56
1647500440000|2022-03-17 07:00:40|94174.7|94075.6|94171.2|94070|94175.8|94075.6|94171|94067.7|31
1647500450000|2022-03-17 07:00:50|94170.9|94069.8|94170.1|94072.6|94173.8|94077.2|94164.9|94066.7|38
1647500460000|2022-03-17 07:01:00|94173.2|94079.4|94161.9|94072.1|94173.2|94082.7|94157.9|94063.6|70
1647500470000|2022-03-17 07:01:10|94161.7|94071.7|94164.1|94058.5|94165.9|94074.2|94159.6|94058.5|64
1647500480000|2022-03-17 07:01:20|94163.2|94068.6|94157.7|94077.6|94163.2|94079.2|94154.6|94059.7|65
1647500490000|2022-03-17 07:01:30|94157.9|94077.7|94158.5|94078.5|94172|94081.2|94155.7|94068.2|56
1647500500000|2022-03-17 07:01:40|94159.5|94078.7|94147.6|94055.1|94159.7|94087.1|94128.2|94053.8|65
1647500510000|2022-03-17 07:01:50|94146.7|94055|94159.3|94062.8|94160.4|94064.5|94146.7|94051.8|71
1647500520000|2022-03-17 07:02:00|94158.7|94063.2|94152.2|94056.6|94158.9|94063.2|94151.2|94056.6|57
1647500530000|2022-03-17 07:02:10|94151.9|94057.5|94170.4|94091.2|94180|94092.5|94150.6|94057.3|66
1647500540000|2022-03-17 07:02:20|94169.6|94090.8|94164.9|94087.1|94175|94097.4|94164.9|94081.2|66
1647500550000|2022-03-17 07:02:30|94163.8|94086.4|94173.3|94096.1|94180.6|94114.6|94162|94086.4|63
1647500560000|2022-03-17 07:02:40|94173.6|94095|94184.4|94109.8|94184.6|94109.8|94171.2|94091.8|65
1647500570000|2022-03-17 07:02:50|94184.3|94110.6|94178.7|94096.4|94197.7|94112.9|94178.3|94090.5|54
1647500580000|2022-03-17 07:03:00|94179.3|94094.5|94189.7|94110.7|94192.8|94112.1|94177.8|94093.4|64
1647500590000|2022-03-17 07:03:10|94188.9|94111.1|94201.7|94118.1|94202.5|94119.5|94187.3|94108.7|47
1647500600000|2022-03-17 07:03:20|94200.4|94117.9|94206.1|94130.6|94206.1|94139.8|94189.8|94117.9|41
1647500610000|2022-03-17 07:03:30|94204|94133.6|94203.2|94131.6|94212.2|94133.6|94201.6|94125.5|47
1647500620000|2022-03-17 07:03:40|94203.8|94131.1|94203.6|94130|94207.8|94132.3|94201.4|94127.1|40
1647500630000|2022-03-17 07:03:50|94204.4|94129.9|94189.6|94139.6|94212.3|94143|94189.6|94128.7|46
1647500640000|2022-03-17 07:04:00|94189.8|94139.8|94194|94144|94194.4|94144.4|94186.8|94136.8|39
1647500650000|2022-03-17 07:04:10|94193.6|94143.6|94198.8|94119.2|94202.6|94147.4|94187.8|94118|61
1647500660000|2022-03-17 07:04:20|94199.5|94121.2|94202.9|94124.2|94204.9|94129.7|94195.9|94116.4|51
1647500670000|2022-03-17 07:04:30|94202.4|94124.4|94201|94120.3|94204.7|94130|94200.1|94118.5|44
1647500680000|2022-03-17 07:04:40|94200.6|94120|94205.5|94128.6|94206.2|94130.9|94200.3|94118.9|39
1647500690000|2022-03-17 07:04:50|94203.5|94126.6|94201.7|94125.2|94207.1|94126.9|94200.3|94121.2|40
1647500700000|2022-03-17 07:05:00|94202|94125.3|94200.4|94123.3|94202.8|94129.1|94197.3|94118.8|47
1647500710000|2022-03-17 07:05:10|94199.8|94121.2|94205.8|94125.3|94206.2|94130.9|94199.8|94121.2|40
1647500720000|2022-03-17 07:05:20|94205.4|94125.2|94205.3|94123.2|94207.3|94129.9|94203|94121.1|53
1647500730000|2022-03-17 07:05:30|94205.1|94123.1|94215.9|94132.5|94217.6|94134.8|94203.9|94122.2|46
1647500740000|2022-03-17 07:05:40|94213|94133.1|94204.1|94126.3|94218.2|94153.3|94202.6|94124.7|63
1647500750000|2022-03-17 07:05:50|94206.1|94125.3|94194.5|94122.8|94209|94128.3|94192.9|94115.3|59
1647500760000|2022-03-17 07:06:00|94191.5|94121|94192.6|94114.9|94195|94123.6|94190.9|94113.1|43
1647500770000|2022-03-17 07:06:10|94193.2|94115.1|94175.1|94125.1|94194.6|94131.6|94173.9|94112.4|41
1647500780000|2022-03-17 07:06:20|94171.5|94121.5|94184.2|94134.2|94184.2|94134.2|94167|94107.6|43
1647500790000|2022-03-17 07:06:30|94184.3|94134.3|94184|94134|94198.8|94137|94181.4|94120.8|43
1647500800000|2022-03-17 07:06:40|94183.9|94133.9|94185.3|94135.3|94189.2|94139.2|94182.3|94132.3|40
1647500810000|2022-03-17 07:06:50|94185.5|94135.5|94175.8|94125.8|94185.7|94135.7|94172.6|94122.6|46
1647500820000|2022-03-17 07:07:00|94176.6|94126.6|94180.6|94130.6|94185.1|94141.9|94166.9|94124.4|41
1647500830000|2022-03-17 07:07:10|94181.4|94131.4|94193.9|94106.3|94193.9|94144.6|94169|94102.6|30
1647500840000|2022-03-17 07:07:20|94195.1|94108.2|94188.7|94107.2|94195.1|94109.8|94185|94105.9|34
1647500850000|2022-03-17 07:07:30|94188.5|94107.5|94176.9|94096|94190.8|94108|94176.1|94094.6|41
1647500860000|2022-03-17 07:07:40|94179.1|94094.6|94175.5|94092.1|94180.5|94098.4|94173.5|94090.5|48
1647500870000|2022-03-17 07:07:50|94176.1|94092|94168.1|94089.7|94180.9|94098.2|94167.3|94089.3|37
1647500880000|2022-03-17 07:08:00|94170|94089.6|94169.9|94080.7|94170.9|94090|94164.3|94076.9|62
1647500890000|2022-03-17 07:08:10|94167.9|94081.4|94165.9|94081.1|94170.1|94084.5|94165.9|94079.5|42
1647500900000|2022-03-17 07:08:20|94165.8|94080.9|94170.3|94094.2|94180.2|94095.8|94164.3|94080.9|40
1647500910000|2022-03-17 07:08:30|94171.9|94094.6|94170.7|94084.2|94176.2|94094.6|94169.2|94083.6|39
1647500920000|2022-03-17 07:08:40|94172.4|94081.8|94149.7|94099.7|94174.4|94101.2|94148.8|94081.7|47
1647500930000|2022-03-17 07:08:50|94150|94100|94163.6|94075.6|94164.8|94100|94148.8|94067.6|63
1647500940000|2022-03-17 07:09:00|94163.1|94075.2|94161.1|94081.9|94163.9|94083.5|94159.2|94075.2|53
1647500950000|2022-03-17 07:09:10|94160.5|94082.7|94178.3|94099.9|94185.1|94111.7|94144.7|94082.7|51
1647500960000|2022-03-17 07:09:20|94176.3|94097.1|94183.9|94097.3|94185.3|94099.3|94170.7|94091.9|49
1647500970000|2022-03-17 07:09:30|94182.8|94096.5|94173.2|94091.4|94183.1|94098.3|94171.9|94084.8|47
1647500980000|2022-03-17 07:09:40|94173.1|94091.5|94177.1|94093.3|94178.6|94093.6|94172.5|94084.5|38
1647500990000|2022-03-17 07:09:50|94178.3|94092.3|94181.4|94099.3|94182.5|94100.9|94172.8|94086.3|40
1647501000000|2022-03-17 07:10:00|94181.3|94099.2|94182.3|94101.6|94189.5|94103.9|94180.4|94092.4|41
1647501010000|2022-03-17 07:10:10|94184.5|94098.5|94178.7|94092.8|94184.5|94100.1|94174.1|94087.9|50
1647501020000|2022-03-17 07:10:20|94178.8|94092.9|94183.4|94100.2|94187.1|94102.7|94176.9|94092.8|45
1647501030000|2022-03-17 07:10:30|94183.9|94101.1|94187.7|94105.4|94187.9|94108.3|94182|94099.7|41
1647501040000|2022-03-17 07:10:40|94186.9|94105.6|94189.7|94104.3|94190|94107.5|94184.7|94100.2|53
1647501050000|2022-03-17 07:10:50|94185.3|94101.8|94180|94095.4|94186.8|94101.8|94174.3|94088.7|22
1647501060000|2022-03-17 07:11:00|94179|94094.1|94174.7|94079.4|94179|94095.6|94165.2|94075.1|48
1647501070000|2022-03-17 07:11:10|94169|94081|94166.3|94071.6|94172|94083.5|94163|94067.6|35
1647501080000|2022-03-17 07:11:20|94168.5|94069.3|94161.9|94080.4|94168.5|94087.1|94159|94069.3|34
1647501090000|2022-03-17 07:11:30|94161.7|94081.5|94175|94089.9|94179.8|94093.3|94161.7|94078.5|38
1647501100000|2022-03-17 07:11:40|94171.7|94086.5|94190.3|94106|94190.7|94113.1|94168.8|94086.5|61
1647501110000|2022-03-17 07:11:50|94190.7|94104.7|94183.9|94097.2|94200|94108.5|94183.8|94095.7|54
1647501120000|2022-03-17 07:12:00|94185.2|94095.1|94183.9|94093.5|94187.2|94096.6|94178.9|94089.5|46
1647501130000|2022-03-17 07:12:10|94184.8|94092.2|94189.8|94096.4|94193.8|94107.5|94181.7|94092.2|45
1647501140000|2022-03-17 07:12:20|94192.5|94091.8|94191.4|94105.4|94193|94109.1|94179.1|94091.5|39
1647501150000|2022-03-17 07:12:30|94191.6|94105|94184.3|94096.5|94196.3|94108.8|94183.9|94094.5|67
1647501160000|2022-03-17 07:12:40|94183.6|94097.9|94194.7|94115.6|94197.1|94133.1|94175.2|94093|65
1647501170000|2022-03-17 07:12:50|94193.9|94116|94189.2|94108.7|94197.3|94119.3|94186.5|94108.7|55
1647501180000|2022-03-17 07:13:00|94190.3|94108.1|94185.7|94108.3|94193.3|94113.4|94179.5|94095.5|54
1647501190000|2022-03-17 07:13:10|94185.6|94108.9|94199.9|94111.8|94199.9|94125.1|94175.1|94106.6|40
1647501200000|2022-03-17 07:13:20|94199.3|94111.3|94198.1|94117.1|94203.7|94118.5|94195.6|94110.3|41
1647501210000|2022-03-17 07:13:30|94197.3|94115.7|94196|94113.9|94198.3|94116.5|94194.4|94111.7|30
1647501220000|2022-03-17 07:13:40|94196.2|94112.8|94194.4|94105.2|94197.9|94115.4|94194.3|94101.7|20
1647501230000|2022-03-17 07:13:50|94196.3|94105.6|94190|94116.4|94196.3|94117.2|94187.7|94103.4|45
1647501240000|2022-03-17 07:14:00|94188.8|94117.9|94193.9|94117.3|94195.7|94120.3|94188.8|94112.5|35
1647501250000|2022-03-17 07:14:10|94195.4|94111.5|94193.9|94112|94195.4|94115|94191.3|94111.1|23
1647501260000|2022-03-17 07:14:20|94194.1|94111.5|94170.8|94081.4|94195.6|94119.3|94170.6|94078.6|43
1647501270000|2022-03-17 07:14:30|94175.1|94078.7|94176.5|94088.2|94180|94095.1|94168.2|94078.7|41
1647501280000|2022-03-17 07:14:40|94175.2|94088.6|94173.1|94088.6|94179.6|94089.1|94168.9|94082.8|43
1647501290000|2022-03-17 07:14:50|94173.6|94087.1|94172.8|94096.5|94182.7|94099.9|94170.8|94086.5|44
1647501300000|2022-03-17 07:15:00|94172.5|94095.9|94225.8|94128.2|94229.4|94136.8|94170.5|94090.7|76
1647501310000|2022-03-17 07:15:10|94229.4|94122.8|94172|94122|94229.9|94140.2|94171.1|94110.9|63
1647501320000|2022-03-17 07:15:20|94171.7|94121.7|94178.8|94105.6|94202.1|94125.6|94160.5|94095.5|63
1647501330000|2022-03-17 07:15:30|94163.9|94113.9|94199|94118.8|94201.3|94118.8|94159.3|94100.2|57
1647501340000|2022-03-17 07:15:40|94198.9|94118.7|94202.6|94114.6|94205|94119.6|94197.5|94111.1|39
1647501350000|2022-03-17 07:15:50|94203.6|94112.9|94200.9|94121.1|94205.9|94121.1|94189.9|94107.4|45
1647501360000|2022-03-17 07:16:00|94203.8|94121.2|94225.1|94133.7|94247.6|94142.2|94201.2|94119.1|74
1647501370000|2022-03-17 07:16:10|94224.2|94133.5|94223.3|94127.7|94225.5|94157.8|94202.9|94126.7|62
1647501380000|2022-03-17 07:16:20|94223.5|94124.5|94228.4|94140.9|94234.4|94145.8|94221.6|94124.5|56
1647501390000|2022-03-17 07:16:30|94229.3|94145|94240.6|94147.6|94255.8|94165.4|94227.9|94138|64
1647501400000|2022-03-17 07:16:40|94240.3|94147.1|94242.9|94152.2|94246.5|94158.2|94237.1|94147.1|41
1647501410000|2022-03-17 07:16:50|94243.1|94154.9|94234.9|94144.6|94246.4|94157.8|94228.1|94144.1|41
1647501420000|2022-03-17 07:17:00|94233.6|94143.8|94238.5|94150.4|94239.3|94157.2|94225.5|94136.7|57
1647501430000|2022-03-17 07:17:10|94239.8|94151|94240.1|94152.1|94240.1|94166|94209.9|94148.1|64
1647501440000|2022-03-17 07:17:20|94239.4|94155.1|94263.6|94173.8|94279|94175.9|94238.9|94149.1|61
1647501450000|2022-03-17 07:17:30|94267.2|94173.9|94265.7|94164|94268|94179.9|94255.4|94160.8|45
1647501460000|2022-03-17 07:17:40|94265.4|94165.8|94264.2|94163.3|94268.7|94168.7|94260|94163.3|37
1647501470000|2022-03-17 07:17:50|94264.6|94165.8|94265.5|94184.2|94275.5|94184.2|94263.4|94165.8|47
1647501480000|2022-03-17 07:18:00|94267.4|94183.5|94302.5|94226.3|94305.6|94228.5|94264.1|94183.5|66
1647501490000|2022-03-17 07:18:10|94304|94226.6|94263.5|94213.5|94307.8|94240.6|94259.8|94204.7|55
1647501500000|2022-03-17 07:18:20|94264.1|94214.1|94269.2|94219.2|94269.3|94219.3|94263.8|94213.8|44
1647501510000|2022-03-17 07:18:30|94269.3|94219.3|94265.2|94215.2|94271.3|94221.3|94265.2|94215.2|34
1647501520000|2022-03-17 07:18:40|94267.2|94217.2|94265.9|94215.9|94268.1|94218.1|94264.8|94214.8|34
1647501530000|2022-03-17 07:18:50|94266.5|94216.5|94309.7|94259.7|94326.9|94262.1|94266.5|94214.3|60
1647501540000|2022-03-17 07:19:00|94309.9|94259.9|94316.8|94266.8|94326.3|94266.9|94309.7|94254.7|48
1647501550000|2022-03-17 07:19:10|94316.9|94266.9|94350.2|94279.2|94357.7|94288.1|94316.6|94266.6|50
1647501560000|2022-03-17 07:19:20|94354.2|94278.1|94336.1|94286.1|94355.9|94290.6|94315.6|94275.4|49
1647501570000|2022-03-17 07:19:30|94335.2|94285.2|94334.9|94284.9|94335.6|94285.6|94328|94278|57
1647501580000|2022-03-17 07:19:40|94335.3|94285.3|94329|94279|94335.5|94297.8|94317.4|94278.6|33
1647501590000|2022-03-17 07:19:50|94329.7|94279.7|94323|94273|94330.3|94292|94314|94272.6|45
1647501600000|2022-03-17 07:20:00|94323.1|94273.1|94334.5|94284.5|94335.4|94287.2|94306|94266.7|54
1647501610000|2022-03-17 07:20:10|94334.2|94284.2|94336.4|94286.4|94358.4|94298|94334.2|94280.1|55
1647501620000|2022-03-17 07:20:20|94339.3|94289.3|94355|94305|94366.5|94305|94325.2|94287.3|54
1647501630000|2022-03-17 07:20:30|94355.2|94305.2|94352.3|94302.3|94356.6|94306.6|94348.2|94298.2|53
1647501640000|2022-03-17 07:20:40|94350.8|94300.8|94361.3|94311.3|94397|94332.7|94349.8|94297.9|52
1647501650000|2022-03-17 07:20:50|94361.2|94311.2|94357.8|94307.8|94370|94320|94357.1|94307.1|38
1647501660000|2022-03-17 07:21:00|94358|94308|94345.6|94295.6|94358|94308|94345.4|94295.4|48
1647501670000|2022-03-17 07:21:10|94345|94295|94339.3|94314.3|94354|94315.6|94335.6|94294.9|49
1647501680000|2022-03-17 07:21:20|94339.4|94314.4|94350.7|94300.7|94366.7|94331.5|94339.2|94300.7|45
1647501690000|2022-03-17 07:21:30|94348.7|94298.7|94341.6|94291.6|94348.7|94309.5|94330.5|94291.3|55
1647501700000|2022-03-17 07:21:40|94342|94292|94330.2|94305.2|94342.7|94305.2|94329.6|94290.7|32
1647501710000|2022-03-17 07:21:50|94330.1|94305.1|94345.3|94295.3|94345.7|94305.1|94328.5|94293|22
1647501720000|2022-03-17 07:22:00|94345.2|94295.2|94351.5|94301.5|94351.5|94314.4|94336.7|94292.8|33
1647501730000|2022-03-17 07:22:10|94350.6|94300.6|94350.9|94300.9|94353.8|94303.8|94348.5|94298.5|18
1647501740000|2022-03-17 07:22:20|94351|94301|94345|94295|94351|94301|94345|94295|37
1647501750000|2022-03-17 07:22:30|94345.1|94295.1|94332.9|94307.9|94346.4|94309.2|94331.4|94294.3|34
1647501760000|2022-03-17 07:22:40|94333|94308|94339.6|94314.6|94352.6|94315.3|94332.2|94301.5|32
1647501770000|2022-03-17 07:22:50|94338.5|94313.5|94335.5|94310.5|94349|94314|94334.5|94296.8|32
1647501780000|2022-03-17 07:23:00|94334.8|94309.8|94332.9|94307.9|94341.7|94309.8|94326.9|94289.1|37
1647501790000|2022-03-17 07:23:10|94333.1|94308.1|94330.2|94305.2|94333.1|94308.1|94329.1|94304.1|39
1647501800000|2022-03-17 07:23:20|94330.1|94305.1|94325.5|94275.5|94342.2|94305.1|94312.3|94274.4|57
1647501810000|2022-03-17 07:23:30|94324.9|94274.9|94315.3|94265.3|94327.5|94289.4|94300.3|94264.5|49
1647501820000|2022-03-17 07:23:40|94315.8|94265.8|94319|94269|94322.4|94284.6|94301.6|94265.8|49
1647501830000|2022-03-17 07:23:50|94306.4|94281.4|94318.1|94268.1|94319.5|94286.2|94306.2|94266.6|38
1647501840000|2022-03-17 07:24:00|94317.6|94267.6|94299|94274|94317.6|94276.7|94298.4|94259|37
1647501850000|2022-03-17 07:24:10|94298.6|94273.6|94306.2|94281.2|94319|94281.4|94298.6|94265.4|39
1647501860000|2022-03-17 07:24:20|94306.3|94281.3|94307.7|94282.7|94320.1|94284.4|94305.5|94268|31
1647501870000|2022-03-17 07:24:30|94307.6|94282.6|94324.6|94274.6|94324.9|94284.2|94305|94274.2|32
1647501880000|2022-03-17 07:24:40|94324.7|94274.7|94314|94289|94329.2|94289.2|94312.5|94274.5|31
1647501890000|2022-03-17 07:24:50|94314.6|94289.6|94324.2|94299.2|94336.4|94299.5|94313.8|94275.8|43
1647501900000|2022-03-17 07:25:00|94324.3|94299.3|94318.3|94293.3|94344.1|94299.7|94317|94280.3|39
1647501910000|2022-03-17 07:25:10|94317.3|94292.3|94315.6|94290.6|94327.9|94292.6|94310.5|94276.7|35
1647501920000|2022-03-17 07:25:20|94315.8|94290.8|94313.3|94263.3|94315.8|94290.8|94298.1|94262.3|28
1647501930000|2022-03-17 07:25:30|94300.9|94275.9|94304|94279|94306.3|94281.3|94299.3|94274.3|27
1647501940000|2022-03-17 07:25:40|94304.4|94279.4|94304.8|94279.8|94307.9|94282.9|94303.5|94278.5|33
1647501950000|2022-03-17 07:25:50|94306.8|94281.8|94305.2|94280.2|94306.8|94281.8|94304.9|94279.9|19
1647501960000|2022-03-17 07:26:00|94304.2|94279.2|94302.1|94277.1|94306.4|94281.4|94297.4|94272.4|36
1647501970000|2022-03-17 07:26:10|94301.1|94276.1|94304.9|94279.9|94322|94283.2|94300.8|94268.9|44
1647501980000|2022-03-17 07:26:20|94303.8|94278.8|94304.7|94279.7|94306.4|94281.4|94301.8|94276.8|19
1647501990000|2022-03-17 07:26:30|94305.1|94280.1|94298.7|94273.7|94314.8|94280.1|94298.6|94262.7|29
1647502000000|2022-03-17 07:26:40|94298.8|94273.8|94302.1|94277.1|94303.2|94278.2|94298.8|94273.8|32
1647502010000|2022-03-17 07:26:50|94302.6|94277.6|94302.8|94277.8|94317|94278.5|94301.5|94265.8|37
1647502020000|2022-03-17 07:27:00|94303.1|94278.1|94311.7|94286.7|94328.9|94290.2|94303|94264.1|46
1647502030000|2022-03-17 07:27:10|94311.6|94286.6|94311.1|94286.1|94313|94288|94310.9|94285.9|22
1647502040000|2022-03-17 07:27:20|94323.8|94273.8|94328.7|94278.7|94329.4|94290.9|94315.6|94273.2|38
1647502050000|2022-03-17 07:27:30|94327|94277|94312.9|94287.9|94329.1|94289.7|94311.7|94277|35
1647502060000|2022-03-17 07:27:40|94312.5|94287.5|94330|94280|94330.4|94293.8|94311.5|94278.3|32
1647502070000|2022-03-17 07:27:50|94328.7|94278.7|94317.7|94292.7|94329.5|94292.7|94315.5|94278.7|24
1647502080000|2022-03-17 07:28:00|94316.1|94291.1|94328.8|94278.8|94329.3|94292.6|94315.3|94278.3|27
1647502090000|2022-03-17 07:28:10|94328.6|94278.6|94332.2|94282.2|94336.1|94286.1|94328.4|94278.4|20
1647502100000|2022-03-17 07:28:20|94332.8|94282.8|94338.7|94288.7|94338.7|94297.9|94319.2|94282.4|38
1647502110000|2022-03-17 07:28:30|94338.5|94288.5|94336.3|94286.3|94338.5|94288.5|94331|94281|37
1647502120000|2022-03-17 07:28:40|94335.3|94285.3|94337.1|94287.1|94337.6|94287.6|94335.2|94285.2|28
1647502130000|2022-03-17 07:28:50|94337.2|94287.2|94329.6|94279.6|94337.2|94287.2|94329|94279|22
1647502140000|2022-03-17 07:29:00|94329.1|94279.1|94332.8|94282.8|94333.2|94283.2|94327.3|94277.3|29
1647502150000|2022-03-17 07:29:10|94332.9|94282.9|94326.4|94276.4|94333.3|94283.3|94325.8|94275.8|22
1647502160000|2022-03-17 07:29:20|94326.1|94276.1|94325.2|94275.2|94326.8|94276.8|94325|94275|28
1647502170000|2022-03-17 07:29:30|94325|94275|94323.4|94273.4|94325.3|94275.3|94323|94273|22
1647502180000|2022-03-17 07:29:40|94323.3|94273.3|94320.5|94270.5|94324.3|94274.3|94319.3|94269.3|16
1647502190000|2022-03-17 07:29:50|94320.7|94270.7|94321.2|94271.2|94321.7|94271.7|94319.2|94269.2|33
1647502200000|2022-03-17 07:30:00|94321|94271|94270.5|94220.5|94323.1|94273.1|94266.1|94200.7|53
1647502210000|2022-03-17 07:30:10|94270.3|94220.3|94259.9|94209.9|94279.1|94220.6|94256|94205.6|41
1647502220000|2022-03-17 07:30:20|94258.7|94208.7|94273|94223|94273|94223|94254.7|94204.7|42
1647502230000|2022-03-17 07:30:30|94271.8|94221.8|94280.3|94230.3|94294.8|94231.3|94271.8|94212.9|54
1647502240000|2022-03-17 07:30:40|94280.6|94230.6|94273.7|94223.7|94281.5|94231.5|94272.6|94222.6|38
1647502250000|2022-03-17 07:30:50|94273.5|94223.5|94304.5|94221.4|94304.5|94235.3|94272.4|94221.4|47
1647502260000|2022-03-17 07:31:00|94298.6|94228|94302.9|94228.1|94308.3|94236.1|94282.7|94222.4|46
1647502270000|2022-03-17 07:31:10|94303.6|94226.6|94301.5|94227.2|94306.2|94239|94287.9|94225.4|28
1647502280000|2022-03-17 07:31:20|94289.4|94239.4|94305.6|94232.2|94306.9|94239.4|94289.4|94225.5|25
1647502290000|2022-03-17 07:31:30|94306.6|94231.3|94307.5|94231.3|94307.5|94243.1|94291.2|94230.1|31
1647502300000|2022-03-17 07:31:40|94306.5|94231.4|94306.7|94232.3|94313.9|94248.2|94294.2|94231.3|47
1647502310000|2022-03-17 07:31:50|94308.1|94231.8|94293.4|94243.4|94309.2|94248.1|94293.2|94231.4|24
1647502320000|2022-03-17 07:32:00|94293.6|94243.6|94298.3|94248.3|94299.5|94249.5|94291.8|94241.8|34
1647502330000|2022-03-17 07:32:10|94295.8|94245.8|94300.6|94250.6|94300.7|94250.7|94295.8|94245.8|34
1647502340000|2022-03-17 07:32:20|94300.1|94250.1|94303.2|94253.2|94303.7|94253.7|94298.5|94248.5|25
1647502350000|2022-03-17 07:32:30|94303.4|94253.4|94318.7|94268.7|94327.1|94269.5|94303.1|94253.1|45
1647502360000|2022-03-17 07:32:40|94318.5|94268.5|94323.6|94273.6|94325.4|94275.4|94317.6|94267.6|50
1647502370000|2022-03-17 07:32:50|94323.1|94273.1|94320.3|94270.3|94325|94275|94319.9|94269.9|51
1647502380000|2022-03-17 07:33:00|94319.5|94269.5|94317.1|94267.1|94329.8|94271.9|94317|94256.9|43
1647502390000|2022-03-17 07:33:10|94317.4|94267.4|94319.1|94269.1|94320.9|94270.9|94311.9|94261.9|39
1647502400000|2022-03-17 07:33:20|94319.2|94269.2|94318.2|94268.2|94321.2|94271.2|94317.5|94267.5|32
1647502410000|2022-03-17 07:33:30|94318.5|94268.5|94320.5|94270.5|94325|94275|94318.5|94268.5|37
1647502420000|2022-03-17 07:33:40|94320.3|94270.3|94321.5|94271.5|94321.9|94271.9|94318.9|94268.9|32
1647502430000|2022-03-17 07:33:50|94321.6|94271.6|94317.8|94267.8|94321.6|94271.6|94314.4|94264.4|46
1647502440000|2022-03-17 07:34:00|94317.2|94267.2|94323.6|94273.6|94328.2|94278.2|94312.4|94262.4|55
1647502450000|2022-03-17 07:34:10|94323.1|94273.1|94322.7|94272.7|94326|94276|94317.4|94267.4|55
1647502460000|2022-03-17 07:34:20|94324.6|94274.6|94328.3|94278.3|94329.8|94279.8|94323|94273|26
1647502470000|2022-03-17 07:34:30|94328.8|94278.8|94331.8|94281.8|94334.1|94284.1|94326.2|94276.2|37
1647502480000|2022-03-17 07:34:40|94331.9|94281.9|94328.3|94278.3|94333.3|94283.3|94322.4|94272.4|62
1647502490000|2022-03-17 07:34:50|94328|94278|94331.6|94281.6|94331.6|94281.6|94327.8|94277.8|30
1647502500000|2022-03-17 07:35:00|94330.8|94280.8|94332|94282|94333.3|94283.3|94328.4|94278.4|36
1647502510000|2022-03-17 07:35:10|94332.3|94282.3|94332.6|94282.6|94338.4|94288.4|94332.3|94282.3|45
1647502520000|2022-03-17 07:35:20|94333.1|94283.1|94330.2|94280.2|94336.5|94286.5|94330|94280|43
1647502530000|2022-03-17 07:35:30|94329.8|94279.8|94335.6|94285.6|94335.9|94285.9|94329.5|94279.5|34
1647502540000|2022-03-17 07:35:40|94335.9|94285.9|94349.6|94299.6|94349.9|94299.9|94335.6|94285.6|45
1647502550000|2022-03-17 07:35:50|94350.6|94300.6|94391.3|94341.3|94392|94342|94343.1|94293.1|67
1647502560000|2022-03-17 07:36:00|94391.4|94341.4|94402|94352|94402.8|94352.8|94391.4|94341.4|52
1647502570000|2022-03-17 07:36:10|94401.3|94351.3|94403.3|94353.3|94406.8|94356.8|94398.4|94348.4|46
1647502580000|2022-03-17 07:36:20|94403|94353|94406.1|94356.1|94410.4|94360.4|94399.8|94349.8|40
1647502590000|2022-03-17 07:36:30|94406.9|94356.9|94410.3|94360.3|94411.8|94361.8|94406.3|94356.3|48
1647502600000|2022-03-17 07:36:40|94409.8|94359.8|94424.6|94351.1|94435.2|94385.2|94409.8|94347|62
1647502610000|2022-03-17 07:36:50|94426.5|94349.3|94426.6|94352.5|94429.1|94368.2|94418.2|94348.8|68
1647502620000|2022-03-17 07:37:00|94426.4|94352.3|94412.1|94362.1|94427.8|94362.1|94404.9|94342.8|66
1647502630000|2022-03-17 07:37:10|94412.5|94362.5|94411.8|94361.8|94425.6|94363.3|94410.2|94347.8|43
1647502640000|2022-03-17 07:37:20|94422.4|94351.8|94417.3|94367.3|94429.6|94368.6|94409.1|94351.3|58
1647502650000|2022-03-17 07:37:30|94417.5|94367.5|94415.8|94365.8|94429.5|94369.2|94415.7|94353.9|55
1647502660000|2022-03-17 07:37:40|94415.3|94365.3|94409.3|94359.3|94416.4|94366.4|94408.1|94358.1|50
1647502670000|2022-03-17 07:37:50|94410.7|94360.7|94388.9|94338.9|94411.6|94361.6|94386.9|94336.9|32
1647502680000|2022-03-17 07:38:00|94388.7|94338.7|94390.5|94340.5|94393|94343|94388.2|94338.2|34
1647502690000|2022-03-17 07:38:10|94391.3|94341.3|94395.6|94345.6|94396.3|94346.3|94386.2|94336.2|39
1647502700000|2022-03-17 07:38:20|94396.2|94346.2|94396.9|94346.9|94398|94348|94395.4|94345.4|31
1647502710000|2022-03-17 07:38:30|94396.8|94346.8|94386.3|94336.3|94396.8|94346.8|94386.3|94336.3|38
1647502720000|2022-03-17 07:38:40|94386.5|94336.5|94374.4|94299.2|94387.5|94337.5|94367.5|94299.2|51
1647502730000|2022-03-17 07:38:50|94360.2|94310.2|94356.5|94283.2|94383.9|94314.7|94339.3|94283.2|45
1647502740000|2022-03-17 07:39:00|94343.1|94293.1|94340.5|94290.5|94357.9|94295.5|94330.5|94251.8|71
1647502750000|2022-03-17 07:39:10|94340.3|94290.3|94350.6|94277.3|94357.1|94291.9|94340.3|94270.8|31
1647502760000|2022-03-17 07:39:20|94348.5|94278.4|94343.9|94265.8|94350.7|94278.7|94327.5|94262.1|53
1647502770000|2022-03-17 07:39:30|94348.6|94262.7|94345.5|94267.4|94348.6|94281.4|94328.7|94262.7|46
1647502780000|2022-03-17 07:39:40|94344.3|94268.6|94344.4|94274|94349.4|94284.8|94331.8|94266.3|71
1647502790000|2022-03-17 07:39:50|94335|94285|94350.6|94278.1|94354.3|94291.1|94333.3|94272.2|57
1647502800000|2022-03-17 07:40:00|94339.8|94289.8|94287.2|94237.2|94352.8|94290.2|94282.8|94224.3|45
1647502810000|2022-03-17 07:40:10|94286.8|94236.8|94288.7|94238.7|94288.9|94238.9|94284.2|94234.2|27
1647502820000|2022-03-17 07:40:20|94288.8|94238.8|94290.4|94240.4|94290.7|94240.7|94288.2|94238.2|22
1647502830000|2022-03-17 07:40:30|94290.6|94240.6|94315.9|94265.9|94326.5|94268.1|94290.6|94240.6|53
1647502840000|2022-03-17 07:40:40|94320.1|94270.1|94334.1|94284.1|94335.1|94285.1|94318|94268|51
1647502850000|2022-03-17 07:40:50|94333.9|94283.9|94348.1|94298.1|94362.7|94312.7|94333.9|94283.9|60
1647502860000|2022-03-17 07:41:00|94347.5|94297.5|94353.7|94303.7|94356.5|94306.5|94346.3|94296.3|55
1647502870000|2022-03-17 07:41:10|94353.8|94303.8|94349.5|94299.5|94353.8|94303.8|94348.3|94298.3|37
1647502880000|2022-03-17 07:41:20|94350.2|94300.2|94348.8|94298.8|94350.2|94300.2|94348.1|94298.1|29
1647502890000|2022-03-17 07:41:30|94348.9|94298.9|94354.1|94304.1|94357.1|94307.1|94348.9|94298.9|45
1647502900000|2022-03-17 07:41:40|94354|94304|94350.9|94300.9|94354.8|94304.8|94345.8|94295.8|57
1647502910000|2022-03-17 07:41:50|94349|94299|94350.1|94300.1|94354.7|94304.7|94348.7|94298.7|54
1647502920000|2022-03-17 07:42:00|94350|94300|94348.9|94298.9|94350.1|94300.1|94341.8|94291.8|41
1647502930000|2022-03-17 07:42:10|94350.1|94300.1|94334.2|94284.2|94350.1|94312.6|94329.9|94266|68
1647502940000|2022-03-17 07:42:20|94334.1|94284.1|94329.3|94279.3|94335.4|94285.4|94329.3|94279.3|41
1647502950000|2022-03-17 07:42:30|94330|94280|94300.1|94250.1|94330|94280|94299.8|94238.4|63
1647502960000|2022-03-17 07:42:40|94299.9|94249.9|94305.3|94255.3|94308.5|94258.5|94299.9|94249.9|46
1647502970000|2022-03-17 07:42:50|94305|94255|94310|94260|94316.3|94266.3|94299.3|94249.3|52
1647502980000|2022-03-17 07:43:00|94304.5|94254.5|94293.8|94220.8|94310|94254.5|94282.6|94220.8|58
1647502990000|2022-03-17 07:43:10|94293.1|94221.6|94292.4|94221.3|94295|94234.8|94280.7|94217.7|50
1647503000000|2022-03-17 07:43:20|94292.1|94221.1|94286.9|94236.9|94292.7|94236.9|94279.6|94219|63
1647503010000|2022-03-17 07:43:30|94286.8|94236.8|94306.2|94256.2|94308.4|94258.4|94284.9|94234.9|50
1647503020000|2022-03-17 07:43:40|94306.5|94256.5|94314.3|94264.3|94315|94265|94305|94255|40
1647503030000|2022-03-17 07:43:50|94314.4|94264.4|94306.9|94256.9|94314.4|94264.4|94305.2|94255.2|55
1647503040000|2022-03-17 07:44:00|94307.2|94257.2|94308.4|94258.4|94312.1|94262.1|94305.2|94255.2|51
1647503050000|2022-03-17 07:44:10|94308|94258|94304.8|94254.8|94310.8|94260.8|94302|94252|49
1647503060000|2022-03-17 07:44:20|94304.5|94254.5|94307.3|94257.3|94307.9|94257.9|94303.2|94253.2|23
1647503070000|2022-03-17 07:44:30|94307.6|94257.6|94283.2|94258.2|94308.1|94258.2|94283.2|94244.4|41
1647503080000|2022-03-17 07:44:40|94282.8|94257.8|94293.1|94243.1|94295.7|94258.2|94281.6|94240.3|40
1647503090000|2022-03-17 07:44:50|94293.3|94243.3|94287.3|94237.3|94293.3|94243.3|94285.6|94235.6|28
1647503100000|2022-03-17 07:45:00|94284.2|94234.2|94279.4|94229.4|94288.4|94238.4|94277.3|94227.3|47
1647503110000|2022-03-17 07:45:10|94279.9|94229.9|94282.2|94206.6|94282.9|94230.9|94269.2|94205.6|52
1647503120000|2022-03-17 07:45:20|94279.1|94208.4|94271.6|94221.6|94282.9|94221.6|94267.9|94202|48
1647503130000|2022-03-17 07:45:30|94272.1|94222.1|94282.4|94201.5|94285.3|94224.2|94265.8|94198.6|43
1647503140000|2022-03-17 07:45:40|94282.9|94200|94280.3|94207.8|94286.7|94218.5|94268.5|94199.2|34
1647503150000|2022-03-17 07:45:50|94280.4|94207.6|94279.5|94229.5|94282.9|94229.5|94270.4|94206.5|54
1647503160000|2022-03-17 07:46:00|94278|94228|94289.6|94239.6|94291|94241|94278|94228|46
1647503170000|2022-03-17 07:46:10|94290|94240|94293.3|94243.3|94294|94244|94289.3|94239.3|45
1647503180000|2022-03-17 07:46:20|94293.1|94243.1|94278.6|94228.6|94293.1|94243.1|94277.5|94227.5|60
1647503190000|2022-03-17 07:46:30|94282|94232|94284.1|94234.1|94290.6|94235.5|94279.4|94219.9|50
1647503200000|2022-03-17 07:46:40|94284.2|94234.2|94303.5|94253.5|94307.6|94257.6|94283.6|94233.6|49
1647503210000|2022-03-17 07:46:50|94305|94255|94303.8|94253.8|94307.4|94257.4|94294.9|94244.9|57
1647503220000|2022-03-17 07:47:00|94303.2|94253.2|94290.1|94240.1|94303.2|94253.2|94288.1|94238.1|57
1647503230000|2022-03-17 07:47:10|94289.8|94239.8|94293.4|94243.4|94293.4|94243.4|94287.5|94237.5|39
1647503240000|2022-03-17 07:47:20|94293.3|94243.3|94279.8|94229.8|94293.7|94243.7|94276.1|94215.8|59
1647503250000|2022-03-17 07:47:30|94280.6|94230.6|94284.2|94213.2|94285.4|94232.4|94272.2|94208.3|56
1647503260000|2022-03-17 07:47:40|94274.5|94224.5|94292.2|94242.2|94303.9|94244.2|94273.1|94210.9|62
1647503270000|2022-03-17 07:47:50|94291.1|94241.1|94283.6|94233.6|94292.4|94242.4|94282.4|94232.4|45
1647503280000|2022-03-17 07:48:00|94283.7|94233.7|94292.1|94242.1|94306.5|94244.9|94280.6|94230.6|54
1647503290000|2022-03-17 07:48:10|94290.6|94240.6|94295.3|94245.3|94295.6|94245.4|94285.7|94220.1|52
1647503300000|2022-03-17 07:48:20|94295.1|94245.1|94294.9|94244.9|94299.6|94249.6|94294.4|94244.4|59
1647503310000|2022-03-17 07:48:30|94295.6|94245.6|94295.4|94245.4|94300.1|94250.1|94294.8|94244.8|45
1647503320000|2022-03-17 07:48:40|94295.2|94245.2|94294.5|94244.5|94298.1|94248.1|94293|94243|63
1647503330000|2022-03-17 07:48:50|94294.6|94244.6|94301.8|94251.8|94309.1|94259.1|94294.3|94230.6|59
1647503340000|2022-03-17 07:49:00|94301.9|94251.9|94301|94251|94301.9|94251.9|94298.5|94248.5|32
1647503350000|2022-03-17 07:49:10|94300.3|94250.3|94294.2|94244.2|94300.9|94250.9|94293.7|94243.7|39
1647503360000|2022-03-17 07:49:20|94293.6|94243.6|94285.5|94235.5|94294.6|94244.6|94285.2|94235.2|42
1647503370000|2022-03-17 07:49:30|94286.5|94236.5|94344.5|94271.1|94364.9|94286.5|94285.5|94235.5|67
1647503380000|2022-03-17 07:49:40|94346.3|94269.1|94322.1|94251|94346.3|94282.2|94311.4|94251|62
1647503390000|2022-03-17 07:49:50|94312.4|94262.4|94311.9|94261.9|94322.5|94264|94309.1|94251.1|43
1647503400000|2022-03-17 07:50:00|94312.8|94262.8|94288.4|94238.4|94313.7|94263.7|94284.7|94215.1|63
1647503410000|2022-03-17 07:50:10|94289.1|94239.1|94296.9|94223.5|94311.5|94246.2|94277.6|94208|71
1647503420000|2022-03-17 07:50:20|94297.7|94224.3|94287.8|94237.8|94301.6|94237.9|94285.9|94224.3|24
1647503430000|2022-03-17 07:50:30|94287.6|94237.6|94282.4|94232.4|94299.2|94237.6|94278.1|94216.6|58
1647503440000|2022-03-17 07:50:40|94283.7|94233.7|94298.7|94228.4|94300.5|94240.7|94282.4|94217.7|53
1647503450000|2022-03-17 07:50:50|94299.6|94228.7|94297.9|94226.1|94300.2|94240.6|94287|94219.4|56
1647503460000|2022-03-17 07:51:00|94298.8|94224.3|94293|94243|94304.7|94245.1|94287.5|94222.2|62
1647503470000|2022-03-17 07:51:10|94293.4|94243.4|94302.3|94252.3|94314.4|94253.8|94292.1|94232.5|61
1647503480000|2022-03-17 07:51:20|94312.4|94242.1|94304.8|94254.8|94315.6|94258|94302.6|94240.7|20
1647503490000|2022-03-17 07:51:30|94303.2|94253.2|94298.8|94248.8|94305.1|94255.1|94297.6|94247.6|38
1647503500000|2022-03-17 07:51:40|94298.3|94248.3|94299.1|94249.1|94302.1|94252.1|94297.7|94247.7|40
1647503510000|2022-03-17 07:51:50|94299|94249|94272.1|94222.1|94299|94249|94272.1|94214.4|61
1647503520000|2022-03-17 07:52:00|94273.8|94223.8|94281.4|94210.1|94281.4|94224.6|94268.3|94208.3|58
1647503530000|2022-03-17 07:52:10|94281.9|94209.2|94261.4|94211.4|94281.9|94221.7|94259.9|94202.9|43
1647503540000|2022-03-17 07:52:20|94262.4|94212.4|94265.8|94215.8|94275.8|94215.8|94261.8|94204.4|47
1647503550000|2022-03-17 07:52:30|94265.7|94215.7|94270.1|94220.1|94270.1|94220.1|94263.2|94213.2|54
1647503560000|2022-03-17 07:52:40|94268.9|94218.9|94267.5|94217.5|94277.8|94220.7|94267.3|94207.1|41
1647503570000|2022-03-17 07:52:50|94267.4|94217.4|94276.7|94226.7|94295.4|94229.1|94267.4|94199.2|43
1647503580000|2022-03-17 07:53:00|94275.7|94225.7|94276.3|94226.3|94279.2|94229.2|94273.8|94223.8|53
1647503590000|2022-03-17 07:53:10|94276.1|94226.1|94277.1|94227.1|94277.9|94227.9|94275|94225|54
1647503600000|2022-03-17 07:53:20|94276.5|94226.5|94285.6|94235.6|94294.7|94235.6|94276.3|94215.6|66
1647503610000|2022-03-17 07:53:30|94286|94236|94282.9|94232.9|94291|94236.2|94280.8|94221|45
1647503620000|2022-03-17 07:53:40|94282.8|94232.8|94279.2|94229.2|94282.8|94232.8|94275.5|94225.5|48
1647503630000|2022-03-17 07:53:50|94278|94228|94280|94230|94280.3|94230.3|94275.2|94225.2|50
1647503640000|2022-03-17 07:54:00|94281.7|94231.7|94279.6|94229.6|94282.1|94232.1|94279.5|94229.5|49
1647503650000|2022-03-17 07:54:10|94279.8|94229.8|94291.2|94241.2|94291.2|94241.2|94273.7|94223.7|48
1647503660000|2022-03-17 07:54:20|94289.5|94239.5|94289.7|94239.7|94293.5|94243.5|94288|94238|31
1647503670000|2022-03-17 07:54:30|94291.2|94241.2|94305.9|94255.9|94305.9|94255.9|94287.1|94237.1|46
1647503680000|2022-03-17 07:54:40|94306.1|94256.1|94307.7|94257.7|94308.9|94258.9|94303.8|94253.8|42
1647503690000|2022-03-17 07:54:50|94307.4|94257.4|94309.5|94259.5|94309.5|94259.5|94305.9|94255.9|47
1647503700000|2022-03-17 07:55:00|94308.8|94258.8|94309.3|94259.3|94309.8|94259.8|94304.4|94254.4|42
1647503710000|2022-03-17 07:55:10|94309.5|94259.5|94321.8|94271.8|94323.8|94273.8|94295.8|94258|63
1647503720000|2022-03-17 07:55:20|94324|94274|94327|94277|94327|94277|94318.5|94268.5|55
1647503730000|2022-03-17 07:55:30|94323.7|94273.7|94329.2|94279.2|94332.5|94291|94316|94273.7|37
1647503740000|2022-03-17 07:55:40|94329.6|94279.6|94336.9|94286.9|94341|94291|94328.6|94278.6|48
1647503750000|2022-03-17 07:55:50|94338.6|94288.6|94342.6|94292.6|94343.5|94293.5|94337.3|94287.3|46
1647503760000|2022-03-17 07:56:00|94341.8|94291.8|94341.6|94291.6|94343.3|94293.3|94338.6|94288.6|35
1647503770000|2022-03-17 07:56:10|94342.5|94292.5|94350|94300|94351.4|94301.4|94339.9|94289.9|52
1647503780000|2022-03-17 07:56:20|94349.8|94299.8|94348.4|94298.4|94353.3|94303.3|94348|94298|38
1647503790000|2022-03-17 07:56:30|94349.8|94299.8|94348.2|94298.2|94356.9|94314.3|94338.3|94298.2|56
1647503800000|2022-03-17 07:56:40|94350.5|94300.5|94350.7|94300.7|94352.2|94314.2|94337.2|94298.2|38
1647503810000|2022-03-17 07:56:50|94350.1|94300.1|94344.1|94294.1|94350.1|94300.1|94342.7|94292.7|38
1647503820000|2022-03-17 07:57:00|94343.8|94293.8|94402.5|94352.5|94412.4|94362.4|94341.1|94291.1|48
1647503830000|2022-03-17 07:57:10|94403.3|94353.3|94373.1|94323.1|94405.8|94364.2|94373.1|94323.1|60
1647503840000|2022-03-17 07:57:20|94371.4|94321.4|94321.1|94271.1|94373.2|94323.2|94321.1|94271.1|60
1647503850000|2022-03-17 07:57:30|94321.9|94271.9|94315.8|94265.8|94330.7|94280.7|94312.6|94262.6|59
1647503860000|2022-03-17 07:57:40|94310.3|94260.3|94301.6|94251.6|94315.3|94265.3|94300.8|94250.8|52
1647503870000|2022-03-17 07:57:50|94299.9|94249.9|94291.9|94241.9|94301.9|94265.3|94287.5|94241.8|65
1647503880000|2022-03-17 07:58:00|94292.1|94242.1|94276.4|94226.4|94296.9|94246.9|94268.9|94223.9|56
1647503890000|2022-03-17 07:58:10|94276.5|94226.5|94249.4|94199.4|94280.5|94230.5|94245.9|94195.9|56
1647503900000|2022-03-17 07:58:20|94249.8|94199.8|94282.6|94232.6|94290.5|94240.5|94248.7|94198.7|73
1647503910000|2022-03-17 07:58:30|94283.1|94233.1|94276.1|94226.1|94294.2|94244.2|94274.8|94224.8|61
1647503920000|2022-03-17 07:58:40|94276|94226|94292.2|94242.2|94293.4|94243.4|94271.4|94221.4|59
1647503930000|2022-03-17 07:58:50|94290.7|94240.7|94304.8|94254.8|94306.1|94272|94290.7|94240.7|43
1647503940000|2022-03-17 07:59:00|94305|94255|94276.2|94226.2|94311.2|94261.2|94275.2|94225.2|58
1647503950000|2022-03-17 07:59:10|94276.1|94226.1|94274.9|94224.9|94276.7|94226.7|94270.6|94220.6|51
1647503960000|2022-03-17 07:59:20|94275.4|94225.4|94247.4|94197.4|94280.5|94230.5|94246.3|94196.3|65
1647503970000|2022-03-17 07:59:30|94247.1|94197.1|94232.1|94182.1|94247.7|94197.7|94229.5|94179.5|67
1647503980000|2022-03-17 07:59:40|94232.8|94182.8|94245.1|94195.1|94245.1|94195.1|94230.7|94180.7|60
1647503990000|2022-03-17 07:59:50|94244.9|94194.9|94240.6|94190.6|94250.4|94200.4|94240.6|94190.6|50
1647504000000|2022-03-17 08:00:00|94241|94191|94237.6|94212.6|94272.3|94222.3|94236.8|94188.6|74
1647504010000|2022-03-17 08:00:10|94238.4|94213.4|94246.9|94221.9|94270.1|94221.9|94238.4|94188.8|72
1647504020000|2022-03-17 08:00:20|94247.2|94222.2|94233.6|94208.6|94251.4|94223.1|94226.7|94189.2|75
1647504030000|2022-03-17 08:00:30|94233.4|94208.4|94219.7|94194.7|94245.8|94208.7|94201.7|94164.4|69
1647504040000|2022-03-17 08:00:40|94221.4|94196.4|94221.4|94196.4|94230.2|94197.1|94206.3|94174.3|65
1647504050000|2022-03-17 08:00:50|94222.1|94197.1|94204.6|94179.6|94222.1|94197.1|94204.6|94171.9|59
1647504060000|2022-03-17 08:01:00|94205.9|94180.9|94206.7|94181.7|94213|94188|94202.7|94177.7|62
1647504070000|2022-03-17 08:01:10|94203.3|94178.3|94196.5|94171.5|94214.3|94179.3|94193.2|94162.8|63
1647504080000|2022-03-17 08:01:20|94195.8|94170.8|94173.2|94123.2|94197.9|94172.9|94158.4|94118.6|77
1647504090000|2022-03-17 08:01:30|94172.4|94122.4|94179.7|94129.7|94184.6|94145.1|94159.8|94120.5|65
1647504100000|2022-03-17 08:01:40|94179.5|94129.5|94184.3|94134.3|94184.7|94135.5|94158.1|94120.4|55
1647504110000|2022-03-17 08:01:50|94178.6|94128.6|94167.5|94117.5|94204.9|94169.6|94152.4|94115|68
1647504120000|2022-03-17 08:02:00|94167.4|94117.4|94135|94110|94167.5|94117.5|94135|94100.2|68
1647504130000|2022-03-17 08:02:10|94134.8|94109.8|94150.2|94100.2|94155.8|94114.2|94134.8|94099.2|56
1647504140000|2022-03-17 08:02:20|94147.1|94097.1|94137.4|94112.4|94147.1|94112.4|94128.4|94097.1|62
1647504150000|2022-03-17 08:02:30|94137.6|94112.6|94135.6|94110.6|94137.6|94112.6|94130.5|94105.5|61
1647504160000|2022-03-17 08:02:40|94134.8|94109.8|94131.2|94106.2|94137.6|94112.6|94126.2|94101.2|52
1647504170000|2022-03-17 08:02:50|94131.3|94106.3|94125.7|94100.7|94131.4|94106.4|94113.5|94088.5|57
1647504180000|2022-03-17 08:03:00|94124.8|94099.8|94123.3|94098.3|94144.4|94119.4|94123.3|94098.3|64
1647504190000|2022-03-17 08:03:10|94123.8|94098.8|94117.1|94092.1|94131|94106|94116|94091|56
1647504200000|2022-03-17 08:03:20|94116.9|94091.9|94115|94090|94125|94100|94112.6|94087.6|55
1647504210000|2022-03-17 08:03:30|94115.1|94090.1|94103.3|94078.3|94115.8|94090.8|94102.7|94077.7|49
1647504220000|2022-03-17 08:03:40|94103|94078|94095.5|94070.5|94103.4|94078.4|94093.3|94068.3|59
1647504230000|2022-03-17 08:03:50|94095.4|94070.4|94082.6|94057.6|94095.5|94070.5|94071.4|94036.3|60
1647504240000|2022-03-17 08:04:00|94082.9|94057.9|94079.5|94054.5|94095.3|94059.6|94077.3|94045.3|64
1647504250000|2022-03-17 08:04:10|94079.3|94054.3|94095.3|94070.3|94108.8|94072.6|94079.3|94054|63
1647504260000|2022-03-17 08:04:20|94094.9|94069.9|94086.4|94061.4|94098.8|94073.8|94085.4|94060.4|51
1647504270000|2022-03-17 08:04:30|94086.2|94061.2|94091.1|94066.1|94105.3|94068.6|94085|94053.5|58
1647504280000|2022-03-17 08:04:40|94091.6|94066.6|94097.2|94047.2|94101.6|94067.4|94085.3|94046.4|58
1647504290000|2022-03-17 08:04:50|94096.9|94046.9|94085.9|94060.9|94096.9|94060.9|94080.3|94044.8|47
1647504300000|2022-03-17 08:05:00|94088.3|94063.3|94109.4|94084.4|94131.6|94093.1|94088.3|94063.3|71
1647504310000|2022-03-17 08:05:10|94107.9|94082.9|94116.3|94066.3|94123.3|94084.5|94099.6|94058.7|59
1647504320000|2022-03-17 08:05:20|94116.1|94066.1|94104.4|94054.4|94120.5|94084|94091.3|94054|68
1647504330000|2022-03-17 08:05:30|94106.9|94056.9|94095.8|94070.8|94109|94072.3|94084.9|94052.1|64
1647504340000|2022-03-17 08:05:40|94095.9|94070.9|94094.7|94069.7|94108.5|94073.5|94089.8|94050.4|55
1647504350000|2022-03-17 08:05:50|94089.9|94064.9|94105.3|94055.3|94107.9|94069.7|94089.9|94053.2|36
1647504360000|2022-03-17 08:06:00|94105.4|94055.4|94089.5|94064.5|94105.5|94066.7|94085.4|94044.9|62
1647504370000|2022-03-17 08:06:10|94102.3|94052.3|94123.3|94073.3|94129.8|94095.3|94092.7|94051.5|72
1647504380000|2022-03-17 08:06:20|94110.9|94085.9|94119.1|94094.1|94130.3|94097.2|94110.3|94069.3|60
1647504390000|2022-03-17 08:06:30|94118.4|94093.4|94107.5|94082.5|94121.7|94096.7|94107.2|94082.2|67
1647504400000|2022-03-17 08:06:40|94109.5|94084.5|94130.4|94080.4|94130.4|94091.5|94104.3|94069.1|63
1647504410000|2022-03-17 08:06:50|94117.7|94092.7|94122.5|94097.5|94136.5|94102.2|94116|94079.6|56
1647504420000|2022-03-17 08:07:00|94124.8|94099.8|94119.6|94094.6|94132.7|94101.7|94116.9|94080.4|53
1647504430000|2022-03-17 08:07:10|94119.7|94094.7|94125.3|94100.3|94130|94105|94117.7|94092.7|61
1647504440000|2022-03-17 08:07:20|94125.2|94100.2|94115.4|94090.4|94125.9|94100.9|94109.1|94084.1|63
1647504450000|2022-03-17 08:07:30|94114.9|94089.9|94146.6|94121.6|94162|94121.6|94108.4|94083.4|71
1647504460000|2022-03-17 08:07:40|94160.2|94110.2|94154.5|94104.5|94164.4|94114.4|94154.5|94104.5|51
1647504470000|2022-03-17 08:07:50|94154.4|94104.4|94165.2|94115.2|94166.4|94116.4|94152.2|94102.2|57
1647504480000|2022-03-17 08:08:00|94165.1|94115.1|94200.1|94150.1|94209.2|94159.2|94150.4|94107.8|67
1647504490000|2022-03-17 08:08:10|94199.2|94149.2|94206.5|94156.5|94211|94161|94185.8|94124|65
1647504500000|2022-03-17 08:08:20|94206.6|94156.6|94201.8|94151.8|94208.7|94158.7|94200|94150|53
1647504510000|2022-03-17 08:08:30|94201.3|94151.3|94235|94185|94248.6|94188.7|94200.6|94150.6|61
1647504520000|2022-03-17 08:08:40|94233.4|94183.4|94228.3|94203.3|94243.8|94203.5|94222.9|94178.1|51
1647504530000|2022-03-17 08:08:50|94228.2|94203.2|94238.1|94188.1|94239.8|94203.2|94228.2|94179.1|68
1647504540000|2022-03-17 08:09:00|94239.1|94189.1|94242.6|94192.6|94244.7|94207.1|94227.1|94185.1|51
1647504550000|2022-03-17 08:09:10|94242.3|94192.3|94229.3|94179.3|94242.9|94199.5|94217.9|94179.3|44
1647504560000|2022-03-17 08:09:20|94229.4|94179.4|94208.6|94183.6|94229.7|94188.1|94208.5|94172.1|56
1647504570000|2022-03-17 08:09:30|94209.1|94184.1|94213.2|94163.2|94221.6|94184.1|94200|94161.2|59
1647504580000|2022-03-17 08:09:40|94212.4|94162.4|94214|94164|94215.6|94176.7|94201.7|94159.2|57
1647504590000|2022-03-17 08:09:50|94213.3|94163.3|94211.4|94161.4|94213.4|94171.2|94187.7|94148.6|56
1647504600000|2022-03-17 08:10:00|94198.6|94173.6|94199.6|94149.6|94212.8|94173.6|94184.1|94148|49
1647504610000|2022-03-17 08:10:10|94198.9|94148.9|94201.4|94151.4|94204.5|94154.5|94197.9|94147.9|45
1647504620000|2022-03-17 08:10:20|94201.5|94151.5|94211.5|94161.5|94211.5|94161.5|94200.9|94150.9|39
1647504630000|2022-03-17 08:10:30|94211.2|94161.2|94181.5|94131.5|94212.8|94162.8|94181.1|94131.1|63
1647504640000|2022-03-17 08:10:40|94181.7|94131.7|94198.1|94148.1|94202|94152|94181.6|94131.6|59
1647504650000|2022-03-17 08:10:50|94202|94152|94204.1|94179.1|94220.5|94179.1|94198.3|94152|53
1647504660000|2022-03-17 08:11:00|94204.7|94179.7|94207|94157|94219.1|94179.7|94204.5|94156.9|61
1647504670000|2022-03-17 08:11:10|94204.3|94154.3|94206.3|94156.3|94207.3|94168.3|94193|94146.6|56
1647504680000|2022-03-17 08:11:20|94205.9|94155.9|94200.9|94175.9|94208.6|94182.7|94197.4|94155.5|51
1647504690000|2022-03-17 08:11:30|94200.6|94175.6|94197.9|94172.9|94215.4|94178.1|94197.3|94165.4|51
1647504700000|2022-03-17 08:11:40|94197.5|94172.5|94199|94174|94200.3|94175.3|94194|94169|42
1647504710000|2022-03-17 08:11:50|94199.6|94174.6|94185.7|94160.7|94199.6|94174.6|94185.7|94160.7|55
1647504720000|2022-03-17 08:12:00|94185.5|94160.5|94193.6|94168.6|94207.1|94172.3|94185.5|94157.1|41
1647504730000|2022-03-17 08:12:10|94193.1|94168.1|94198.5|94173.5|94211.3|94174.6|94192.9|94160.8|45
1647504740000|2022-03-17 08:12:20|94198|94173|94194.6|94169.6|94211.8|94174.2|94194.5|94160|46
1647504750000|2022-03-17 08:12:30|94194.5|94169.5|94202.1|94177.1|94210|94178.9|94191|94160|41
1647504760000|2022-03-17 08:12:40|94202|94177|94211.1|94186.1|94211.1|94186.1|94194.8|94169.8|44
1647504770000|2022-03-17 08:12:50|94210.1|94185.1|94214|94189|94221.7|94190.3|94208.3|94171.4|31
1647504780000|2022-03-17 08:13:00|94214.5|94189.5|94219.6|94194.6|94231.6|94196.6|94211.6|94179.4|39
1647504790000|2022-03-17 08:13:10|94219|94194|94225.4|94175.4|94230.2|94194.4|94214.8|94174.1|63
1647504800000|2022-03-17 08:13:20|94222.2|94172.2|94213.7|94163.7|94224.6|94183.9|94205.6|94162|72
1647504810000|2022-03-17 08:13:30|94213.9|94163.9|94203.3|94153.3|94215.1|94165.1|94200.4|94150.4|61
1647504820000|2022-03-17 08:13:40|94203.8|94153.8|94205.4|94155.4|94208|94158|94195.6|94145.6|56
1647504830000|2022-03-17 08:13:50|94206.6|94156.6|94194.9|94144.9|94206.6|94160.6|94181.7|94144.4|39
1647504840000|2022-03-17 08:14:00|94194.6|94144.6|94172.6|94147.6|94194.8|94156|94171.7|94136|62
1647504850000|2022-03-17 08:14:10|94172.1|94147.1|94181.8|94156.8|94190.7|94158.1|94171.3|94137.5|53
1647504860000|2022-03-17 08:14:20|94183.7|94158.7|94186.8|94161.8|94196|94164.3|94181.6|94146|57
1647504870000|2022-03-17 08:14:30|94186.9|94161.9|94186.8|94161.8|94189.1|94164.1|94184.4|94159.4|37
1647504880000|2022-03-17 08:14:40|94186.7|94161.7|94184.6|94159.6|94199.4|94163.6|94174.4|94141.9|58
1647504890000|2022-03-17 08:14:50|94183.8|94158.8|94182.8|94157.8|94184.7|94159.7|94182.5|94157.5|42
1647504900000|2022-03-17 08:15:00|94182.5|94157.5|94183.4|94158.4|94184.6|94159.6|94182.2|94157.2|37
1647504910000|2022-03-17 08:15:10|94183.8|94158.8|94183|94158|94183.8|94158.8|94179.5|94154.5|36
1647504920000|2022-03-17 08:15:20|94182.9|94157.9|94179.1|94154.1|94185.7|94160.7|94178.8|94153.8|23
1647504930000|2022-03-17 08:15:30|94179|94154|94150.9|94125.9|94182.1|94157.1|94150|94111.2|65
1647504940000|2022-03-17 08:15:40|94151.4|94126.4|94149.2|94124.2|94166.4|94127.3|94147|94113|67
1647504950000|2022-03-17 08:15:50|94148.9|94123.9|94148.1|94123.1|94148.9|94123.9|94144.4|94119.4|55
1647504960000|2022-03-17 08:16:00|94147.2|94122.2|94151.1|94101.1|94158.3|94122.9|94137.3|94099.3|71
1647504970000|2022-03-17 08:16:10|94152.3|94102.3|94139.3|94089.3|94153.7|94109.6|94126.6|94083.7|55
1647504980000|2022-03-17 08:16:20|94139.4|94089.4|94136.5|94111.5|94139.4|94111.6|94122|94083.1|53
1647504990000|2022-03-17 08:16:30|94139.8|94114.8|94125.9|94100.9|94151.7|94115.6|94125.9|94096.2|65
1647505000000|2022-03-17 08:16:40|94126.1|94101.1|94119.8|94094.8|94137.2|94102.6|94117.7|94084.5|57
1647505010000|2022-03-17 08:16:50|94119.6|94094.6|94112.6|94087.6|94126.1|94098.6|94111.6|94075.8|55
1647505020000|2022-03-17 08:17:00|94112.8|94087.8|94106.4|94081.4|94113.9|94088.9|94103.7|94078.7|58
1647505030000|2022-03-17 08:17:10|94104.9|94079.9|94096.6|94071.6|94106.5|94081.5|94095.4|94070.4|48
1647505040000|2022-03-17 08:17:20|94096.5|94071.5|94097|94072|94110.9|94085.9|94094.4|94069.4|63
1647505050000|2022-03-17 08:17:30|94096.8|94071.8|94102.1|94052.1|94107.1|94077.6|94090.4|94050.5|65
1647505060000|2022-03-17 08:17:40|94102|94052|94104|94054|94107.3|94057.3|94095.4|94045.4|56
1647505070000|2022-03-17 08:17:50|94102.8|94052.8|94105.5|94055.5|94107.4|94057.4|94097.9|94047.9|72
1647505080000|2022-03-17 08:18:00|94105.2|94055.2|94114|94064|94114.5|94064.5|94099.6|94049.6|72
1647505090000|2022-03-17 08:18:10|94114.9|94064.9|94107.4|94057.4|94118.9|94068.9|94106.4|94056.4|59
1647505100000|2022-03-17 08:18:20|94107.5|94057.5|94105.4|94055.4|94112.9|94070.7|94087.9|94051.2|76
1647505110000|2022-03-17 08:18:30|94105.7|94055.7|94114.3|94089.3|94129.8|94089.3|94089.2|94053|65
1647505120000|2022-03-17 08:18:40|94126.3|94076.3|94107.5|94082.5|94133.2|94099.5|94105.2|94068.5|57
1647505130000|2022-03-17 08:18:50|94106.6|94081.6|94126.6|94076.6|94127.2|94089.3|94106.6|94065.7|42
1647505140000|2022-03-17 08:19:00|94127.5|94077.5|94106.3|94056.3|94127.5|94077.5|94085.5|94048.8|66
1647505150000|2022-03-17 08:19:10|94109.4|94059.4|94091.3|94066.3|94110.1|94068.1|94091|94054.5|54
1647505160000|2022-03-17 08:19:20|94089.2|94064.2|94081.4|94056.4|94107.1|94070.5|94078.4|94042.9|61
1647505170000|2022-03-17 08:19:30|94080.3|94055.3|94050.2|94000.2|94093.8|94056.4|94035.3|93985.3|74
1647505180000|2022-03-17 08:19:40|94051.4|94001.4|94043.2|93993.2|94053.9|94012.5|94030.3|93980.3|72
1647505190000|2022-03-17 08:19:50|94041.8|93991.8|94059.2|94009.2|94061.4|94020|94041.2|93991.2|65
1647505200000|2022-03-17 08:20:00|94058.4|94008.4|94045.3|93995.3|94061.5|94017.3|94042.2|93992.2|69
1647505210000|2022-03-17 08:20:10|94044.2|93994.2|94043.8|93993.8|94045.7|94001.1|94026.1|93987.4|64
1647505220000|2022-03-17 08:20:20|94043.3|93993.3|94038.5|93988.5|94052.1|94002.1|94038.5|93988.5|68
1647505230000|2022-03-17 08:20:30|94038.4|93988.4|94038.7|93988.7|94044|93994|94037.1|93987.1|53
1647505240000|2022-03-17 08:20:40|94037.9|93987.9|94024.3|93999.3|94046.1|93999.3|94024.3|93985.8|58
1647505250000|2022-03-17 08:20:50|94023.9|93998.9|94009|93984|94037.7|93998.9|94008.3|93970.4|63
1647505260000|2022-03-17 08:21:00|94009.8|93984.8|94027.6|93977.6|94040.7|94003.6|94009.8|93977.6|73
1647505270000|2022-03-17 08:21:10|94015.5|93990.5|94017|93992|94030.1|93993.7|94013.6|93979.7|51
1647505280000|2022-03-17 08:21:20|94017.3|93992.3|94023.1|93998.1|94036.4|94000.9|94016.4|93984.6|64
1647505290000|2022-03-17 08:21:30|94023.4|93998.4|94026.9|94001.9|94037|94005.8|94021.4|93984|50
1647505300000|2022-03-17 08:21:40|94027.3|94002.3|94041.9|93991.9|94046.6|94010.1|94022|93990.6|61
1647505310000|2022-03-17 08:21:50|94030.4|94005.4|94042|94017|94056.7|94020.8|94030.4|93998.8|58
1647505320000|2022-03-17 08:22:00|94042.1|94017.1|94045.6|94020.6|94057.9|94021.6|94040.8|94007.9|40
1647505330000|2022-03-17 08:22:10|94045|94020|94055.2|94030.2|94062.5|94031.3|94044.5|94011.3|56
1647505340000|2022-03-17 08:22:20|94054.5|94029.5|94053.7|94028.7|94057.4|94032.4|94051.8|94026.8|50
1647505350000|2022-03-17 08:22:30|94053.4|94028.4|94058.6|94033.6|94065.4|94033.6|94050.2|94013.8|51
1647505360000|2022-03-17 08:22:40|94057.9|94032.9|94065.4|94040.4|94085.9|94047.4|94057.2|94032.2|60
1647505370000|2022-03-17 08:22:50|94065.6|94040.6|94059.8|94034.8|94067.1|94042.1|94058.5|94033.5|56
1647505380000|2022-03-17 08:23:00|94058.4|94033.4|94053.3|94003.3|94068.8|94033.4|94050.3|94003.3|61
1647505390000|2022-03-17 08:23:10|94052.2|94002.2|94050.4|94000.4|94056.8|94015.5|94035.3|94000.4|49
1647505400000|2022-03-17 08:23:20|94049.7|93999.7|94034.6|94009.6|94051.1|94014.1|94033.3|93999.7|34
1647505410000|2022-03-17 08:23:30|94034.7|94009.7|94039.4|94014.4|94041.3|94016.3|94034.4|94009.4|42
1647505420000|2022-03-17 08:23:40|94039.9|94014.9|94014.7|93989.7|94040.1|94015.1|94012.6|93987.6|42
1647505430000|2022-03-17 08:23:50|94016.1|93991.1|94022.3|93997.3|94022.5|93997.5|94014|93989|45
1647505440000|2022-03-17 08:24:00|94023.7|93998.7|94019.5|93994.5|94034.6|94000.9|94013.6|93984.6|51
1647505450000|2022-03-17 08:24:10|94019.7|93994.7|94011.2|93986.2|94032.6|94000.9|94011.2|93982.6|52
1647505460000|2022-03-17 08:24:20|94010.1|93985.1|94016.1|93966.1|94021.7|93991.7|94008.7|93962.9|60
1647505470000|2022-03-17 08:24:30|94015.9|93965.9|94009|93984|94026.3|93991.6|94008.3|93965.9|67
1647505480000|2022-03-17 08:24:40|94011|93986|94041.3|93991.3|94041.5|93994.5|94010.1|93985.1|60
1647505490000|2022-03-17 08:24:50|94044.6|93994.6|94036.6|93986.6|94046.5|93996.5|94036.1|93986.1|54
1647505500000|2022-03-17 08:25:00|94038.4|93988.4|94050.4|94000.4|94057.2|94007.2|94038.4|93988.4|58
1647505510000|2022-03-17 08:25:10|94050.7|94000.7|94058.6|94008.6|94060.8|94010.8|94047.6|93997.6|61
1647505520000|2022-03-17 08:25:20|94059.4|94009.4|94060.7|94010.7|94063.9|94013.9|94057.2|94007.2|67
1647505530000|2022-03-17 08:25:30|94061|94011|94059.7|94009.7|94062.2|94012.2|94053.1|94003.1|56
1647505540000|2022-03-17 08:25:40|94062.8|94012.8|94073.3|94023.3|94079.1|94041|94061.7|94011.7|58
1647505550000|2022-03-17 08:25:50|94073.2|94023.2|94084.2|94034.2|94086.8|94048.1|94067.5|94022.6|62
1647505560000|2022-03-17 08:26:00|94084.1|94034.1|94102.4|94052.4|94102.4|94059.1|94077|94031.7|72
1647505570000|2022-03-17 08:26:10|94101.7|94051.7|94094.6|94069.6|94113.3|94073.5|94094.5|94048.1|71
1647505580000|2022-03-17 08:26:20|94094.4|94069.4|94088.5|94063.5|94102.7|94069.5|94088.5|94051.5|52
1647505590000|2022-03-17 08:26:30|94089.4|94064.4|94112.9|94087.9|94114.2|94089.2|94088.9|94063.9|56
1647505600000|2022-03-17 08:26:40|94127.8|94077.8|94126.4|94076.4|94133.4|94083.4|94123.8|94073.8|62
1647505610000|2022-03-17 08:26:50|94126.3|94076.3|94127.5|94077.5|94130|94080|94123.9|94073.9|52
1647505620000|2022-03-17 08:27:00|94128.3|94078.3|94125.3|94075.3|94128.3|94078.3|94122.1|94072.1|47
1647505630000|2022-03-17 08:27:10|94125.4|94075.4|94116.8|94066.8|94125.4|94086.3|94106.5|94063.5|53
1647505640000|2022-03-17 08:27:20|94116.1|94066.1|94098.4|94073.4|94116.1|94078.3|94098.3|94061.3|35
1647505650000|2022-03-17 08:27:30|94098.6|94073.6|94094.5|94069.5|94104.4|94073.6|94084.4|94052|57
1647505660000|2022-03-17 08:27:40|94094.6|94069.6|94086.9|94061.9|94094.6|94069.6|94086.4|94061.4|51
1647505670000|2022-03-17 08:27:50|94086.7|94061.7|94096.1|94071.1|94097.2|94072.2|94082.1|94057.1|57
1647505680000|2022-03-17 08:28:00|94094.9|94069.9|94092.1|94067.1|94095.3|94070.3|94088.1|94063.1|63
1647505690000|2022-03-17 08:28:10|94092|94067|94071.4|94046.4|94092|94067|94071.4|94046.4|62
1647505700000|2022-03-17 08:28:20|94070.6|94045.6|94094|94044|94094|94054.2|94058.5|94019.8|73
1647505710000|2022-03-17 08:28:30|94092.7|94042.7|94100.2|94050.2|94106.9|94059.4|94080.6|94038.5|58
1647505720000|2022-03-17 08:28:40|94098.8|94048.8|94142.5|94092.5|94143.6|94106.1|94090.6|94048.6|66
1647505730000|2022-03-17 08:28:50|94142.3|94092.3|94152.2|94102.2|94152.2|94111.4|94128.8|94078.8|74
1647505740000|2022-03-17 08:29:00|94156.3|94106.3|94167.8|94117.8|94173.6|94132.2|94144.5|94105.2|65
1647505750000|2022-03-17 08:29:10|94166.7|94116.7|94161.8|94111.8|94167.4|94124.3|94145|94111.8|54
1647505760000|2022-03-17 08:29:20|94162.1|94112.1|94151.2|94126.2|94162.9|94126.4|94144.6|94108.6|52
1647505770000|2022-03-17 08:29:30|94151.4|94126.4|94153.7|94128.7|94154.9|94129.9|94146.1|94121.1|39
1647505780000|2022-03-17 08:29:40|94154.5|94129.5|94159.3|94134.3|94167.7|94142.7|94153.5|94128.5|56
1647505790000|2022-03-17 08:29:50|94157.5|94132.5|94153.2|94128.2|94163.3|94138.3|94153.2|94128.2|51
1647505800000|2022-03-17 08:30:00|94154.5|94129.5|94139.5|94114.5|94154.5|94129.5|94136.3|94111.3|60
1647505810000|2022-03-17 08:30:10|94139.6|94114.6|94152.1|94127.1|94152.7|94127.7|94139.1|94114.1|48
1647505820000|2022-03-17 08:30:20|94152.3|94127.3|94140.9|94115.9|94153.1|94128.1|94140.9|94115.9|44
1647505830000|2022-03-17 08:30:30|94142|94117|94133.5|94108.5|94145.7|94120.7|94130.3|94105.3|59
1647505840000|2022-03-17 08:30:40|94133.7|94108.7|94153.7|94128.7|94163.8|94129.7|94133.7|94108.7|56
1647505850000|2022-03-17 08:30:50|94154.6|94129.6|94156.7|94131.7|94159.1|94134.1|94151.9|94126.9|39
1647505860000|2022-03-17 08:31:00|94157.6|94132.6|94153|94128|94158|94133|94151.7|94126.7|47
1647505870000|2022-03-17 08:31:10|94152.9|94127.9|94156.2|94131.2|94157.2|94132.2|94152|94127|47
1647505880000|2022-03-17 08:31:20|94156.9|94131.9|94159.8|94134.8|94174.9|94139.6|94156.9|94123.2|41
1647505890000|2022-03-17 08:31:30|94160.2|94135.2|94176.3|94126.3|94176.3|94137.3|94155.2|94123.1|49
1647505900000|2022-03-17 08:31:40|94175.8|94125.8|94134.2|94109.2|94175.8|94138.5|94134|94109|70
1647505910000|2022-03-17 08:31:50|94133.4|94108.4|94137.1|94112.1|94150.9|94112.1|94129.8|94098|60
1647505920000|2022-03-17 08:32:00|94137.2|94112.2|94132.4|94107.4|94152|94114|94132.4|94097.3|57
1647505930000|2022-03-17 08:32:10|94132.9|94107.9|94155.4|94130.4|94157.7|94132.7|94132.9|94103|62
1647505940000|2022-03-17 08:32:20|94155.3|94130.3|94157|94132|94157.8|94132.8|94152.9|94127.9|48
1647505950000|2022-03-17 08:32:30|94156.6|94131.6|94162.7|94137.7|94166.1|94141.1|94156.6|94131.6|51
1647505960000|2022-03-17 08:32:40|94161.8|94136.8|94190.3|94165.3|94193|94168|94161.8|94136.8|54
1647505970000|2022-03-17 08:32:50|94190.8|94165.8|94189|94164|94193.3|94168.3|94188.4|94163.4|55
1647505980000|2022-03-17 08:33:00|94188.8|94163.8|94186.3|94136.3|94192.1|94163.9|94179|94135.3|52
1647505990000|2022-03-17 08:33:10|94175.1|94150.1|94178.3|94153.3|94178.8|94153.8|94173.3|94148.3|50
1647506000000|2022-03-17 08:33:20|94178.8|94153.8|94181.4|94156.4|94182.7|94157.7|94178.2|94153.2|38
1647506010000|2022-03-17 08:33:30|94182.8|94157.8|94191.4|94166.4|94193.3|94168.3|94177.9|94152.9|48
1647506020000|2022-03-17 08:33:40|94191|94166|94180.7|94155.7|94191.4|94166.4|94177.2|94152.2|60
1647506030000|2022-03-17 08:33:50|94181.2|94156.2|94178.9|94153.9|94186.3|94161.3|94177.7|94152.7|44
1647506040000|2022-03-17 08:34:00|94179.8|94154.8|94182.4|94157.4|94186.9|94161.9|94179.8|94154.8|37
1647506050000|2022-03-17 08:34:10|94182.6|94157.6|94176.7|94151.7|94182.6|94157.6|94171.8|94146.8|56
1647506060000|2022-03-17 08:34:20|94174.8|94149.8|94171|94146|94174.8|94149.8|94168.7|94143.7|47
1647506070000|2022-03-17 08:34:30|94170.8|94145.8|94168.5|94143.5|94171.6|94146.6|94166.3|94141.3|44
1647506080000|2022-03-17 08:34:40|94168.4|94143.4|94167|94142|94168.4|94143.4|94164.9|94139.9|30
1647506090000|2022-03-17 08:34:50|94167.1|94142.1|94170.4|94145.4|94170.8|94145.8|94166.1|94141.1|37
1647506100000|2022-03-17 08:35:00|94170|94145|94166.5|94141.5|94170|94145|94163|94138|56
1647506110000|2022-03-17 08:35:10|94166.6|94141.6|94167|94142|94167.8|94142.8|94164.1|94139.1|47
1647506120000|2022-03-17 08:35:20|94166.8|94141.8|94151.9|94126.9|94167.9|94142.9|94151.8|94126.8|48
1647506130000|2022-03-17 08:35:30|94153|94128|94154.9|94129.9|94154.9|94129.9|94149.9|94124.9|47
1647506140000|2022-03-17 08:35:40|94154.5|94129.5|94152.1|94127.1|94154.9|94129.9|94152.1|94127.1|50
1647506150000|2022-03-17 08:35:50|94152.2|94127.2|94137.4|94112.4|94158.4|94129.6|94136.6|94108.4|47
1647506160000|2022-03-17 08:36:00|94137.2|94112.2|94136.8|94111.8|94155|94120.1|94131.9|94096.7|70
1647506170000|2022-03-17 08:36:10|94137.9|94112.9|94114.9|94089.9|94148.5|94112.9|94114.9|94079.5|61
1647506180000|2022-03-17 08:36:20|94114.7|94089.7|94117|94092|94119.5|94094.5|94111.7|94086.7|42
1647506190000|2022-03-17 08:36:30|94117.7|94092.7|94110.5|94085.5|94117.9|94092.9|94108.8|94083.8|47
1647506200000|2022-03-17 08:36:40|94110.8|94085.8|94110|94085|94111.7|94086.7|94109|94084|25
1647506210000|2022-03-17 08:36:50|94109.5|94084.5|94112|94087|94116.8|94091.8|94108.7|94083.7|41
1647506220000|2022-03-17 08:37:00|94112.1|94087.1|94110.5|94085.5|94113.7|94088.7|94109.8|94084.8|54
1647506230000|2022-03-17 08:37:10|94111.4|94086.4|94111.6|94086.6|94127.9|94092.7|94110.7|94075.9|59
1647506240000|2022-03-17 08:37:20|94111.4|94086.4|94118|94093|94118.6|94093.6|94109.5|94084.5|46
1647506250000|2022-03-17 08:37:30|94117.7|94092.7|94119.5|94094.5|94122.8|94097.8|94115.9|94090.9|36
1647506260000|2022-03-17 08:37:40|94118.6|94093.6|94114.9|94089.9|94118.6|94093.6|94114.3|94089.3|36
1647506270000|2022-03-17 08:37:50|94115|94090|94116.8|94091.8|94118.1|94093.1|94115|94090|29
1647506280000|2022-03-17 08:38:00|94117.1|94092.1|94118.6|94093.6|94119.5|94094.5|94113.9|94088.9|37
1647506290000|2022-03-17 08:38:10|94118.7|94093.7|94105.9|94080.9|94118.7|94093.7|94103.6|94078.6|43
1647506300000|2022-03-17 08:38:20|94106.2|94081.2|94106|94081|94108|94083|94102.5|94077.5|49
1647506310000|2022-03-17 08:38:30|94106.3|94081.3|94119.2|94094.2|94123.6|94098.6|94105.5|94080.5|55
1647506320000|2022-03-17 08:38:40|94118.9|94093.9|94126.6|94101.6|94127.8|94102.8|94118.9|94093.9|46
1647506330000|2022-03-17 08:38:50|94126.7|94101.7|94130.4|94105.4|94131.7|94106.7|94126.3|94101.3|55
1647506340000|2022-03-17 08:39:00|94130.9|94105.9|94143|94118|94151.2|94126.2|94129.5|94104.5|61
1647506350000|2022-03-17 08:39:10|94143.2|94118.2|94139.9|94114.9|94145.8|94120.8|94137.2|94112.2|46
1647506360000|2022-03-17 08:39:20|94139.5|94114.5|94136.6|94111.6|94139.5|94114.5|94132.3|94107.3|39
1647506370000|2022-03-17 08:39:30|94136.4|94111.4|94116.8|94091.8|94137.1|94112.1|94106.1|94056.9|62
1647506380000|2022-03-17 08:39:40|94118.6|94093.6|94116.7|94091.7|94121.7|94096.7|94115.7|94090.7|53
1647506390000|2022-03-17 08:39:50|94117.1|94092.1|94116.9|94091.9|94117.7|94092.7|94112.6|94087.6|50
1647506400000|2022-03-17 08:40:00|94118.6|94093.6|94131.1|94106.1|94132|94107|94117.3|94092.3|63
1647506410000|2022-03-17 08:40:10|94130.8|94105.8|94126.8|94101.8|94135.9|94107|94121.3|94085.9|56
1647506420000|2022-03-17 08:40:20|94126|94101|94130.5|94080.5|94135.1|94101.7|94117.7|94079.3|54
1647506430000|2022-03-17 08:40:30|94131.5|94081.5|94103.8|94078.8|94132.7|94096.5|94102.5|94069.8|72
1647506440000|2022-03-17 08:40:40|94104.1|94079.1|94095.5|94070.5|94112.3|94079.1|94091.7|94062.3|67
1647506450000|2022-03-17 08:40:50|94095.3|94070.3|94101.1|94076.1|94106.9|94081.9|94095.3|94070.3|41
1647506460000|2022-03-17 08:41:00|94101.2|94076.2|94099.5|94074.5|94101.2|94076.2|94098.7|94073.7|15
1647506470000|2022-03-17 08:41:10|94099.9|94074.9|94111.1|94086.1|94112.4|94087.4|94098.7|94073.7|46
1647506480000|2022-03-17 08:41:20|94111.9|94086.9|94099|94074|94111.9|94086.9|94095|94070|40
1647506490000|2022-03-17 08:41:30|94099.1|94074.1|94097|94072|94099.7|94074.7|94092.7|94067.7|41
1647506500000|2022-03-17 08:41:40|94096.9|94071.9|94097.6|94072.6|94098.7|94073.7|94094.3|94069.3|33
1647506510000|2022-03-17 08:41:50|94097.7|94072.7|94101.1|94076.1|94105.8|94080.8|94096.8|94071.8|57
1647506520000|2022-03-17 08:42:00|94099.9|94074.9|94093.1|94068.1|94107.2|94082.2|94092.2|94067.2|61
1647506530000|2022-03-17 08:42:10|94091.7|94066.7|94102.5|94077.5|94114.8|94080.3|94086.6|94061.6|63
1647506540000|2022-03-17 08:42:20|94103.4|94078.4|94104.9|94079.9|94111.9|94080.4|94086|94059.3|69
1647506550000|2022-03-17 08:42:30|94103.7|94078.7|94099.2|94074.2|94106.1|94081.1|94098|94073|56
1647506560000|2022-03-17 08:42:40|94099.7|94074.7|94093.8|94068.8|94104.2|94079.2|94090.5|94065.5|63
1647506570000|2022-03-17 08:42:50|94093.4|94068.4|94096.3|94071.3|94102.8|94077.8|94089.7|94064.7|58
1647506580000|2022-03-17 08:43:00|94097.4|94072.4|94097.7|94072.7|94112.9|94080.2|94090.2|94060.3|73
1647506590000|2022-03-17 08:43:10|94095|94070|94123.6|94098.6|94140.2|94105.7|94094.3|94069.3|77
1647506600000|2022-03-17 08:43:20|94122.9|94097.9|94128.2|94103.2|94131.7|94106.7|94120.8|94095.8|67
1647506610000|2022-03-17 08:43:30|94127.6|94102.6|94123.7|94098.7|94130.7|94105.7|94114.4|94089.4|63
1647506620000|2022-03-17 08:43:40|94124.4|94099.4|94107.4|94082.4|94127.5|94102.5|94105.7|94080.7|61
1647506630000|2022-03-17 08:43:50|94107.2|94082.2|94135.4|94110.4|94139.1|94114.1|94098.9|94073.9|62
1647506640000|2022-03-17 08:44:00|94133.6|94108.6|94162.5|94137.5|94163|94138|94133.6|94108.6|67
1647506650000|2022-03-17 08:44:10|94161.1|94136.1|94137|94112|94162.7|94137.7|94137|94112|63
1647506660000|2022-03-17 08:44:20|94133.7|94108.7|94140.3|94115.3|94142|94117|94131.3|94106.3|54
1647506670000|2022-03-17 08:44:30|94140.9|94115.9|94145.1|94120.1|94151.9|94126.9|94138.9|94113.9|54
1647506680000|2022-03-17 08:44:40|94145.3|94120.3|94141.3|94116.3|94147.1|94122.1|94138.4|94113.4|51
1647506690000|2022-03-17 08:44:50|94141.1|94116.1|94172.6|94147.6|94172.6|94147.6|94130.6|94105.6|62
1647506700000|2022-03-17 08:45:00|94173.7|94148.7|94177.6|94152.6|94178.6|94153.6|94172.9|94147.9|58
1647506710000|2022-03-17 08:45:10|94177.7|94152.7|94183.7|94158.7|94186.5|94161.5|94176.3|94151.3|54
1647506720000|2022-03-17 08:45:20|94182.6|94157.6|94185.8|94160.8|94190.7|94165.7|94181.5|94156.5|56
1647506730000|2022-03-17 08:45:30|94185.9|94160.9|94205.1|94180.1|94205.6|94180.6|94183.1|94158.1|56
1647506740000|2022-03-17 08:45:40|94203.3|94178.3|94190|94165|94205.7|94180.7|94189.8|94164.8|58
1647506750000|2022-03-17 08:45:50|94190.6|94165.6|94186.3|94161.3|94191.8|94166.8|94185.3|94160.3|48
1647506760000|2022-03-17 08:46:00|94186.9|94161.9|94184.2|94159.2|94194.9|94169.9|94184.2|94159.2|55
1647506770000|2022-03-17 08:46:10|94185.9|94160.9|94191.5|94166.5|94197.3|94172.3|94185.1|94160.1|52
1647506780000|2022-03-17 08:46:20|94189.3|94164.3|94187.7|94162.7|94195.2|94170.2|94186.8|94161.8|49
1647506790000|2022-03-17 08:46:30|94185.3|94160.3|94184.3|94159.3|94195.6|94170.6|94184.3|94159.3|60
1647506800000|2022-03-17 08:46:40|94184.5|94159.5|94188.7|94163.7|94189|94164|94184.5|94159.5|44
1647506810000|2022-03-17 08:46:50|94188.8|94163.8|94190.1|94165.1|94193.4|94168.4|94188.2|94163.2|57
1647506820000|2022-03-17 08:47:00|94190.4|94165.4|94170.5|94145.5|94191.5|94166.5|94169.4|94144.4|56
1647506830000|2022-03-17 08:47:10|94170.9|94145.9|94168.4|94143.4|94172.9|94147.9|94167.8|94142.8|41
1647506840000|2022-03-17 08:47:20|94168.8|94143.8|94163.2|94138.2|94169|94144|94163.1|94138.1|43
1647506850000|2022-03-17 08:47:30|94163.3|94138.3|94159.8|94134.8|94163.3|94138.3|94152.9|94127.9|53
1647506860000|2022-03-17 08:47:40|94159.6|94134.6|94157.1|94132.1|94159.6|94134.6|94155.8|94130.8|34
1647506870000|2022-03-17 08:47:50|94156.9|94131.9|94162.2|94137.2|94164|94139|94156.9|94131.9|52
1647506880000|2022-03-17 08:48:00|94161.9|94136.9|94149.9|94124.9|94161.9|94136.9|94146|94121|48
1647506890000|2022-03-17 08:48:10|94150.9|94125.9|94137.8|94112.8|94160.7|94135.7|94137.8|94112.8|69
1647506900000|2022-03-17 08:48:20|94137.3|94112.3|94133.7|94108.7|94157.1|94125.4|94132.7|94107.1|67
1647506910000|2022-03-17 08:48:30|94133.4|94108.4|94103.1|94078.1|94133.4|94108.4|94103.1|94072.8|64
1647506920000|2022-03-17 08:48:40|94103.6|94078.6|94114.1|94089.1|94125.7|94100|94103.6|94066.2|60
1647506930000|2022-03-17 08:48:50|94109.2|94084.2|94110.8|94085.8|94112.4|94087.4|94109.2|94084.2|43
1647506940000|2022-03-17 08:49:00|94111|94086|94121.7|94096.7|94121.7|94096.7|94110.5|94085.5|59
1647506950000|2022-03-17 08:49:10|94124|94099|94152.6|94127.6|94157.1|94132.1|94124|94099|70
1647506960000|2022-03-17 08:49:20|94156.8|94131.8|94150.8|94125.8|94167.4|94131.8|94149.6|94111.4|67
1647506970000|2022-03-17 08:49:30|94150.7|94125.7|94151.3|94126.3|94164.9|94129.8|94150.7|94112.8|44
1647506980000|2022-03-17 08:49:40|94150.9|94125.9|94145.5|94120.5|94152.5|94127.5|94142.7|94117.7|53
1647506990000|2022-03-17 08:49:50|94146.6|94121.6|94200.9|94150.9|94204.3|94158|94145.1|94120.1|75
1647507000000|2022-03-17 08:50:00|94206.3|94156.3|94192.8|94167.8|94206.3|94167.8|94186.3|94143.6|65
1647507010000|2022-03-17 08:50:10|94191.3|94166.3|94216.8|94166.8|94216.8|94181.1|94186.4|94148.8|63
1647507020000|2022-03-17 08:50:20|94216.1|94166.1|94195.2|94170.2|94218.6|94181.9|94195|94157.2|60
1647507030000|2022-03-17 08:50:30|94196.6|94171.6|94201.3|94151.3|94209.4|94172.7|94190|94150|61
1647507040000|2022-03-17 08:50:40|94191.4|94166.4|94183.9|94158.9|94200.8|94166.4|94180.3|94150.8|59
1647507050000|2022-03-17 08:50:50|94184.1|94159.1|94178.8|94153.8|94188.4|94163.4|94178.8|94153.8|58
1647507060000|2022-03-17 08:51:00|94180.7|94155.7|94189.7|94164.7|94189.9|94164.9|94180.7|94155.7|56
1647507070000|2022-03-17 08:51:10|94189.3|94164.3|94190.1|94165.1|94193.7|94168.7|94189|94164|52
1647507080000|2022-03-17 08:51:20|94189.9|94164.9|94157.7|94107.7|94190.8|94165.8|94141.7|94103.7|53
1647507090000|2022-03-17 08:51:30|94157.5|94107.5|94213.1|94163.1|94213.1|94172.9|94141|94103.3|57
1647507100000|2022-03-17 08:51:40|94211.3|94161.3|94210.7|94185.7|94217|94185.7|94198|94157.2|68
1647507110000|2022-03-17 08:51:50|94208.1|94183.1|94209.2|94184.2|94211|94186|94205.5|94180.5|49
1647507120000|2022-03-17 08:52:00|94209.8|94184.8|94226.1|94201.1|94226.1|94201.1|94206.8|94172.7|56
1647507130000|2022-03-17 08:52:10|94226.6|94201.6|94232.3|94182.3|94240.2|94203|94222.5|94180.6|61
1647507140000|2022-03-17 08:52:20|94232.9|94182.9|94233.7|94183.7|94240.2|94196|94215.5|94180.7|53
1647507150000|2022-03-17 08:52:30|94233.6|94183.6|94214.5|94189.5|94235.1|94192.8|94214|94178.5|62
1647507160000|2022-03-17 08:52:40|94214.3|94189.3|94220.4|94195.4|94230.6|94198.6|94208.6|94175.9|60
1647507170000|2022-03-17 08:52:50|94218.6|94193.6|94220.3|94195.3|94226.1|94201.1|94218|94193|56
1647507180000|2022-03-17 08:53:00|94221.1|94196.1|94226.4|94201.4|94229.1|94204.1|94219.9|94194.9|61
1647507190000|2022-03-17 08:53:10|94226.7|94201.7|94223.9|94198.9|94231.3|94206.3|94221.7|94196.7|62
1647507200000|2022-03-17 08:53:20|94224.3|94199.3|94222.6|94197.6|94226.5|94201.5|94222.5|94197.5|34
1647507210000|2022-03-17 08:53:30|94222.8|94197.8|94217.6|94192.6|94225.4|94200.4|94214.8|94189.8|59
1647507220000|2022-03-17 08:53:40|94217.9|94192.9|94221.6|94196.6|94224.3|94199.3|94216.7|94191.7|59
1647507230000|2022-03-17 08:53:50|94223.1|94198.1|94221.1|94196.1|94227.8|94202.8|94221.1|94196.1|66
1647507240000|2022-03-17 08:54:00|94221.3|94196.3|94224.7|94199.7|94239.5|94204.3|94220.5|94185.8|60
1647507250000|2022-03-17 08:54:10|94224.4|94199.4|94224.4|94199.4|94227.8|94202.8|94221.6|94196.6|55
1647507260000|2022-03-17 08:54:20|94224.1|94199.1|94223.2|94198.2|94224.7|94199.7|94221.4|94196.4|48
1647507270000|2022-03-17 08:54:30|94223.3|94198.3|94229.6|94204.6|94230.4|94205.4|94222.2|94197.2|48
1647507280000|2022-03-17 08:54:40|94228.9|94203.9|94226.3|94201.3|94230.5|94205.5|94224.3|94199.3|48
1647507290000|2022-03-17 08:54:50|94226.4|94201.4|94226.8|94201.8|94227.8|94202.8|94224.7|94199.7|42
1647507300000|2022-03-17 08:55:00|94226.6|94201.6|94227.2|94202.2|94228.8|94203.8|94226.2|94201.2|32
1647507310000|2022-03-17 08:55:10|94227.3|94202.3|94240|94215|94240|94215|94227.2|94202.2|59
1647507320000|2022-03-17 08:55:20|94240.1|94215.1|94244|94219|94245.6|94220.6|94238.7|94213.7|51
1647507330000|2022-03-17 08:55:30|94245.2|94220.2|94257.3|94232.3|94259|94234|94243.7|94218.7|62
1647507340000|2022-03-17 08:55:40|94257.2|94232.2|94259.7|94234.7|94260.7|94235.7|94256.7|94231.7|32
1647507350000|2022-03-17 08:55:50|94259.9|94234.9|94254.7|94229.7|94259.9|94234.9|94253.4|94228.4|52
1647507360000|2022-03-17 08:56:00|94254.9|94229.9|94248.9|94223.9|94255.3|94230.3|94246.4|94221.4|52
1647507370000|2022-03-17 08:56:10|94250.6|94225.6|94276.5|94251.5|94279.8|94254.8|94250.6|94225.6|54
1647507380000|2022-03-17 08:56:20|94276|94251|94277.2|94252.2|94277.6|94252.6|94273.7|94248.7|48
1647507390000|2022-03-17 08:56:30|94276.9|94251.9|94289.8|94264.8|94290.6|94265.6|94274.4|94249.4|57
1647507400000|2022-03-17 08:56:40|94289.7|94264.7|94284.3|94259.3|94289.7|94264.7|94278.9|94253.9|47
1647507410000|2022-03-17 08:56:50|94285.7|94260.7|94310.8|94285.8|94324.6|94287.2|94278.2|94253.2|51
1647507420000|2022-03-17 08:57:00|94313.4|94288.4|94297.2|94247.2|94319.1|94288.4|94289.5|94247.1|68
1647507430000|2022-03-17 08:57:10|94287.8|94262.8|94299.8|94274.8|94303.1|94276.1|94268.8|94243.8|68
1647507440000|2022-03-17 08:57:20|94300.1|94275.1|94294.7|94269.7|94306|94281|94293.4|94268.4|54
1647507450000|2022-03-17 08:57:30|94294|94269|94295.3|94270.3|94303.5|94271.5|94284.5|94249.6|62
1647507460000|2022-03-17 08:57:40|94295.4|94270.4|94280.1|94255.1|94298.9|94273.9|94280.1|94255.1|63
1647507470000|2022-03-17 08:57:50|94280|94255|94293.8|94268.8|94312.5|94274.3|94277.6|94246.1|61
1647507480000|2022-03-17 08:58:00|94292.8|94267.8|94282.6|94257.6|94299.5|94267.8|94281.8|94248.3|70
1647507490000|2022-03-17 08:58:10|94283.6|94258.6|94286.6|94261.6|94287.9|94262.9|94281.6|94256.6|64
1647507500000|2022-03-17 08:58:20|94288.2|94263.2|94286|94261|94293.2|94268.2|94286|94261|49
1647507510000|2022-03-17 08:58:30|94286.1|94261.1|94282.2|94257.2|94289|94264|94280.6|94255.6|49
1647507520000|2022-03-17 08:58:40|94282.8|94257.8|94289.8|94264.8|94290.1|94265.1|94282.4|94257.4|45
1647507530000|2022-03-17 08:58:50|94289.4|94264.4|94286.9|94261.9|94289.4|94264.4|94286.3|94261.3|38
1647507540000|2022-03-17 08:59:00|94287|94262|94277.7|94252.7|94293.4|94262|94276.5|94242.1|50
1647507550000|2022-03-17 08:59:10|94278.4|94253.4|94274.6|94249.6|94279.6|94254.6|94268.8|94243.8|67
1647507560000|2022-03-17 08:59:20|94276|94251|94286.6|94236.6|94287.9|94251.6|94273.7|94236.3|39
1647507570000|2022-03-17 08:59:30|94286.5|94236.5|94287.1|94237.1|94289.1|94239.1|94284.7|94234.7|40
1647507580000|2022-03-17 08:59:40|94287.3|94237.3|94289.3|94239.3|94292.9|94255.5|94272.1|94235.8|44
1647507590000|2022-03-17 08:59:50|94289.6|94239.6|94303.8|94253.8|94303.8|94264.2|94277.1|94239.4|56
1647507600000|2022-03-17 09:00:00|94292.2|94267.2|94316.1|94266.1|94319.1|94279.3|94291.9|94256.2|57
1647507610000|2022-03-17 09:00:10|94316.3|94266.3|94301.8|94276.8|94319.1|94280.6|94301.7|94262.6|49
1647507620000|2022-03-17 09:00:20|94301.7|94276.7|94301.5|94276.5|94303.4|94278.4|94299.7|94274.7|45
1647507630000|2022-03-17 09:00:30|94301.3|94276.3|94291.4|94266.4|94301.7|94276.3|94280.4|94250.5|58
1647507640000|2022-03-17 09:00:40|94290|94265|94297.7|94272.7|94310.1|94275.6|94289.2|94259.2|53
1647507650000|2022-03-17 09:00:50|94297.4|94272.4|94296.6|94271.6|94301.7|94276.7|94295.4|94270.4|46
1647507660000|2022-03-17 09:01:00|94296.7|94271.7|94292.1|94267.1|94296.7|94271.7|94290.9|94265.9|46
1647507670000|2022-03-17 09:01:10|94291.7|94266.7|94281.5|94256.5|94302.5|94270.1|94278.1|94252.5|61
1647507680000|2022-03-17 09:01:20|94281.3|94256.3|94262.1|94237.1|94288.6|94260.5|94261.1|94225.2|64
1647507690000|2022-03-17 09:01:30|94260.8|94235.8|94255.6|94230.6|94260.8|94235.8|94255.4|94230.4|46
1647507700000|2022-03-17 09:01:40|94256|94231|94234.8|94209.8|94263.6|94231.1|94234.8|94198|71
1647507710000|2022-03-17 09:01:50|94235.2|94210.2|94233.9|94208.9|94248.9|94211.4|94231.6|94198.9|56
1647507720000|2022-03-17 09:02:00|94233.6|94208.6|94248.5|94223.5|94262.4|94225.8|94233.6|94208.4|59
1647507730000|2022-03-17 09:02:10|94245.7|94220.7|94245.9|94220.9|94263.5|94226.1|94242.4|94208.1|64
1647507740000|2022-03-17 09:02:20|94245.3|94220.3|94256.1|94231.1|94258.8|94231.1|94240.5|94205.8|63
1647507750000|2022-03-17 09:02:30|94256.2|94231.2|94252.3|94227.3|94268.7|94242.8|94251.3|94217.1|63
1647507760000|2022-03-17 09:02:40|94266.3|94216.3|94278.4|94253.4|94280.1|94255.1|94251.7|94215.1|72
1647507770000|2022-03-17 09:02:50|94279.3|94254.3|94281.2|94256.2|94289.8|94264.8|94272.8|94247.8|64
1647507780000|2022-03-17 09:03:00|94281.4|94256.4|94280.7|94255.7|94282.2|94257.2|94278|94253|47
1647507790000|2022-03-17 09:03:10|94280.4|94255.4|94284.7|94259.7|94287.1|94262.1|94278.8|94253.8|52
1647507800000|2022-03-17 09:03:20|94284.9|94259.9|94295.4|94270.4|94295.5|94270.5|94284.6|94259.6|52
1647507810000|2022-03-17 09:03:30|94295.9|94270.9|94300.6|94275.6|94300.6|94275.6|94295.3|94270.3|39
1647507820000|2022-03-17 09:03:40|94301.1|94276.1|94313.8|94288.8|94316.6|94291.6|94301.1|94276.1|59
1647507830000|2022-03-17 09:03:50|94314.2|94289.2|94304.8|94279.8|94316.4|94291.4|94304.6|94279.6|59
1647507840000|2022-03-17 09:04:00|94304.9|94279.9|94307.1|94282.1|94309.8|94284.8|94304.3|94279.3|55
1647507850000|2022-03-17 09:04:10|94307|94282|94293.7|94268.7|94307.3|94282.3|94291.4|94266.4|44
1647507860000|2022-03-17 09:04:20|94292|94267|94276.5|94251.5|94299.2|94274.2|94275.2|94237.2|55
1647507870000|2022-03-17 09:04:30|94276.1|94251.1|94278.5|94253.5|94293.9|94257.1|94274.5|94234.4|64
1647507880000|2022-03-17 09:04:40|94279.3|94254.3|94297.5|94272.5|94311.4|94273.8|94278.8|94248.6|61
1647507890000|2022-03-17 09:04:50|94297.6|94272.6|94288.9|94263.9|94298.2|94273.2|94287.2|94262.2|65
1647507900000|2022-03-17 09:05:00|94288.6|94263.6|94302.1|94277.1|94316.9|94280.4|94284.5|94248.3|73
1647507910000|2022-03-17 09:05:10|94304|94279|94319.4|94294.4|94320.2|94295.2|94300.1|94275.1|61
1647507920000|2022-03-17 09:05:20|94318.9|94293.9|94319.8|94294.8|94323.2|94298.2|94310.1|94285.1|70
1647507930000|2022-03-17 09:05:30|94319.6|94294.6|94296|94271|94319.6|94294.6|94296|94271|65
1647507940000|2022-03-17 09:05:40|94296.1|94271.1|94296.6|94271.6|94298.1|94273.1|94294.2|94269.2|54
1647507950000|2022-03-17 09:05:50|94295.3|94270.3|94284.2|94259.2|94295.3|94270.3|94283.3|94258.3|44
1647507960000|2022-03-17 09:06:00|94283.5|94258.5|94287.4|94262.4|94287.4|94262.4|94282.3|94257.3|54
1647507970000|2022-03-17 09:06:10|94286.8|94261.8|94290.4|94265.4|94290.5|94265.5|94286.6|94261.6|36
1647507980000|2022-03-17 09:06:20|94289.9|94264.9|94301.3|94276.3|94301.9|94276.9|94289.3|94264.3|46
1647507990000|2022-03-17 09:06:30|94301.4|94276.4|94302.8|94277.8|94303.2|94278.2|94296.4|94271.4|54
1647508000000|2022-03-17 09:06:40|94302.3|94277.3|94299.3|94274.3|94302.3|94277.3|94294.3|94269.3|50
1647508010000|2022-03-17 09:06:50|94299.6|94274.6|94299.3|94274.3|94300.7|94275.7|94292.8|94267.8|55
1647508020000|2022-03-17 09:07:00|94301.4|94276.4|94311.8|94286.8|94312.4|94287.4|94301.1|94276.1|55
1647508030000|2022-03-17 09:07:10|94311.7|94286.7|94306.9|94281.9|94316.1|94291.1|94305.5|94280.5|55
1647508040000|2022-03-17 09:07:20|94306.6|94281.6|94323.8|94298.8|94323.8|94298.8|94305.1|94280.1|45
1647508050000|2022-03-17 09:07:30|94323.5|94298.5|94321.4|94296.4|94323.5|94298.5|94317.8|94292.8|46
1647508060000|2022-03-17 09:07:40|94322.1|94297.1|94321.4|94296.4|94326.1|94301.1|94317.2|94292.2|56
1647508070000|2022-03-17 09:07:50|94320.9|94295.9|94320.3|94295.3|94324.2|94299.2|94318.4|94293.4|50
1647508080000|2022-03-17 09:08:00|94317.9|94292.9|94285|94260|94321.2|94296.2|94284.5|94244|54
1647508090000|2022-03-17 09:08:10|94284.7|94259.7|94286.5|94261.5|94291.4|94266.4|94276.7|94240.2|58
1647508100000|2022-03-17 09:08:20|94286.7|94261.7|94304.4|94279.4|94306.7|94281.7|94285.2|94260.2|54
1647508110000|2022-03-17 09:08:30|94304.8|94279.8|94312.1|94287.1|94315.8|94290.8|94304.8|94279.8|57
1647508120000|2022-03-17 09:08:40|94311.6|94286.6|94325.8|94300.8|94327.2|94302.2|94311.5|94286.5|64
1647508130000|2022-03-17 09:08:50|94323.9|94298.9|94315.7|94290.7|94326.4|94301.4|94314.6|94289.6|55
1647508140000|2022-03-17 09:09:00|94315.6|94290.6|94317.6|94292.6|94319.6|94294.6|94315.2|94290.2|40
1647508150000|2022-03-17 09:09:10|94317.8|94292.8|94321.3|94296.3|94321.5|94296.5|94311.8|94286.8|55
1647508160000|2022-03-17 09:09:20|94321.5|94296.5|94323.2|94298.2|94333.6|94308.6|94320.9|94295.9|60
1647508170000|2022-03-17 09:09:30|94325.2|94300.2|94323.5|94298.5|94327.6|94302.6|94319.1|94294.1|63
1647508180000|2022-03-17 09:09:40|94325.3|94300.3|94322.8|94297.8|94325.5|94300.5|94321.2|94296.2|44
1647508190000|2022-03-17 09:09:50|94323.4|94298.4|94338.1|94313.1|94338.2|94313.2|94323|94298|60
1647508200000|2022-03-17 09:10:00|94337.7|94312.7|94342.8|94317.8|94343.3|94318.3|94335.8|94310.8|55
1647508210000|2022-03-17 09:10:10|94342.3|94317.3|94336.6|94311.6|94347.1|94322.1|94336.6|94311.6|55
1647508220000|2022-03-17 09:10:20|94336.7|94311.7|94345.3|94320.3|94348.8|94323.8|94336.7|94311.7|55
1647508230000|2022-03-17 09:10:30|94345|94320|94350|94325|94350|94325|94339|94314|58
1647508240000|2022-03-17 09:10:40|94351.1|94326.1|94348.3|94323.3|94351.4|94326.4|94340.9|94315.9|54
1647508250000|2022-03-17 09:10:50|94348.5|94323.5|94349.5|94324.5|94364|94339|94347.9|94322.9|55
1647508260000|2022-03-17 09:11:00|94349.4|94324.4|94361.3|94336.3|94364.8|94339.8|94349.4|94324.4|55
1647508270000|2022-03-17 09:11:10|94361.8|94336.8|94368.5|94343.5|94368.7|94343.7|94361.3|94336.3|46
1647508280000|2022-03-17 09:11:20|94368.9|94343.9|94390.1|94365.1|94391.1|94366.1|94366.8|94341.8|59
1647508290000|2022-03-17 09:11:30|94388.8|94363.8|94416.5|94391.5|94428.9|94395.7|94388.6|94363.6|62
1647508300000|2022-03-17 09:11:40|94416.4|94391.4|94410.9|94385.9|94422|94397|94405.4|94380.4|65
1647508310000|2022-03-17 09:11:50|94410.4|94385.4|94422|94372|94422.6|94389.4|94404.6|94370.9|69
1647508320000|2022-03-17 09:12:00|94421.3|94371.3|94400.1|94375.1|94421.3|94386.9|94397.9|94361.9|54
1647508330000|2022-03-17 09:12:10|94400|94375|94415.1|94390.1|94426|94401|94393.1|94368.1|63
1647508340000|2022-03-17 09:12:20|94415.2|94390.2|94414.1|94389.1|94419.5|94394.5|94413.3|94388.3|54
1647508350000|2022-03-17 09:12:30|94414.9|94389.9|94411.1|94386.1|94417|94392|94410.8|94385.8|51
1647508360000|2022-03-17 09:12:40|94411.8|94386.8|94422.4|94397.4|94423.5|94398.5|94408|94383|64
1647508370000|2022-03-17 09:12:50|94422|94397|94424.5|94399.5|94425.2|94400.2|94419.5|94394.5|53
1647508380000|2022-03-17 09:13:00|94424.1|94399.1|94437.2|94412.2|94449.4|94424.4|94424.1|94399.1|64
1647508390000|2022-03-17 09:13:10|94437|94412|94443.7|94418.7|94447.3|94422.3|94436.9|94411.9|55
1647508400000|2022-03-17 09:13:20|94445.3|94420.3|94439.6|94414.6|94447.7|94422.7|94439.4|94414.4|59
1647508410000|2022-03-17 09:13:30|94439.7|94414.7|94440.2|94415.2|94444.1|94419.1|94437.5|94412.5|56
1647508420000|2022-03-17 09:13:40|94439.7|94414.7|94436.2|94411.2|94441.4|94416.4|94434.4|94409.4|46
1647508430000|2022-03-17 09:13:50|94437.8|94412.8|94439.2|94414.2|94439.2|94414.2|94434.3|94409.3|53
1647508440000|2022-03-17 09:14:00|94437.6|94412.6|94454|94429|94458.8|94433.8|94436.6|94411.6|63
1647508450000|2022-03-17 09:14:10|94454.1|94429.1|94453.2|94428.2|94458.1|94433.1|94452.1|94427.1|40
1647508460000|2022-03-17 09:14:20|94452.6|94427.6|94445.8|94420.8|94462|94427.6|94445.8|94410.2|54
1647508470000|2022-03-17 09:14:30|94445.7|94420.7|94447.3|94422.3|94448.7|94423.7|94444.5|94419.5|50
1647508480000|2022-03-17 09:14:40|94447.7|94422.7|94459.4|94434.4|94462.2|94437.2|94447.1|94422.1|46
1647508490000|2022-03-17 09:14:50|94459.2|94434.2|94472.6|94422.6|94474.6|94438|94456.9|94422.6|49
1647508500000|2022-03-17 09:15:00|94458.6|94433.6|94443.8|94418.8|94458.6|94433.6|94439.4|94414.4|68
1647508510000|2022-03-17 09:15:10|94443.6|94418.6|94457.3|94432.3|94457.3|94432.3|94443.6|94418.6|34
1647508520000|2022-03-17 09:15:20|94457.7|94432.7|94487.9|94437.9|94488.4|94451.1|94454.4|94429.4|59
1647508530000|2022-03-17 09:15:30|94489.2|94439.2|94482.5|94457.5|94492.4|94457.7|94478.6|94439|49
1647508540000|2022-03-17 09:15:40|94481.9|94456.9|94480.4|94455.4|94482|94457|94476.5|94451.5|44
1647508550000|2022-03-17 09:15:50|94480.5|94455.5|94479.8|94454.8|94480.7|94455.7|94476.3|94451.3|39
1647508560000|2022-03-17 09:16:00|94479.3|94454.3|94481.6|94456.6|94484.4|94459.4|94479.3|94454.3|34
1647508570000|2022-03-17 09:16:10|94481.4|94456.4|94483|94458|94483.1|94458.1|94476.1|94451.1|47
1647508580000|2022-03-17 09:16:20|94495.2|94445.2|94504.8|94479.8|94510|94485|94482.2|94445.2|68
1647508590000|2022-03-17 09:16:30|94504.6|94479.6|94513.4|94488.4|94515.5|94490.5|94501.7|94476.7|52
1647508600000|2022-03-17 09:16:40|94512.9|94487.9|94504.5|94479.5|94513|94488|94498.5|94473.5|57
1647508610000|2022-03-17 09:16:50|94503.4|94478.4|94503.6|94478.6|94504.3|94479.3|94500.3|94475.3|39
1647508620000|2022-03-17 09:17:00|94503.1|94478.1|94499|94474|94507.2|94482.2|94498.5|94473.5|51
1647508630000|2022-03-17 09:17:10|94499.3|94474.3|94492.6|94467.6|94503|94478|94492.6|94467.6|45
1647508640000|2022-03-17 09:17:20|94491.8|94466.8|94478|94453|94491.8|94466.8|94476.5|94451.5|58
1647508650000|2022-03-17 09:17:30|94477.7|94452.7|94451.3|94426.3|94478.4|94453.4|94450.1|94425.1|64
1647508660000|2022-03-17 09:17:40|94451.4|94426.4|94452.4|94427.4|94452.5|94427.5|94448.9|94423.9|42
1647508670000|2022-03-17 09:17:50|94452.5|94427.5|94447.3|94422.3|94452.5|94427.5|94445.5|94420.5|44
1647508680000|2022-03-17 09:18:00|94446.7|94421.7|94447.7|94422.7|94447.8|94422.8|94441.6|94416.6|52
1647508690000|2022-03-17 09:18:10|94447.6|94422.6|94452.9|94427.9|94453.2|94428.2|94446.6|94421.6|55
1647508700000|2022-03-17 09:18:20|94453.2|94428.2|94449.2|94424.2|94453.9|94428.9|94447.9|94422.9|43
1647508710000|2022-03-17 09:18:30|94449.3|94424.3|94448.8|94423.8|94450.3|94425.3|94445.3|94420.3|52
1647508720000|2022-03-17 09:18:40|94448.7|94423.7|94453.9|94428.9|94454|94429|94448.7|94423.7|40
1647508730000|2022-03-17 09:18:50|94453.8|94428.8|94461.5|94436.5|94462.7|94437.7|94453.4|94428.4|55
1647508740000|2022-03-17 09:19:00|94461.7|94436.7|94465.7|94440.7|94466.6|94441.6|94459.9|94434.9|48
1647508750000|2022-03-17 09:19:10|94465.9|94440.9|94475.5|94450.5|94475.5|94450.5|94464.9|94439.9|47
1647508760000|2022-03-17 09:19:20|94474.5|94449.5|94470|94445|94475.9|94450.9|94466.1|94441.1|50
1647508770000|2022-03-17 09:19:30|94470.1|94445.1|94467.7|94442.7|94470.1|94445.1|94466.5|94441.5|18
1647508780000|2022-03-17 09:19:40|94467.9|94442.9|94452.3|94427.3|94468.9|94443.9|94452.3|94427.3|42
1647508790000|2022-03-17 09:19:50|94452.7|94427.7|94452.7|94427.7|94456.9|94431.9|94451.1|94426.1|51
1647508800000|2022-03-17 09:20:00|94454.6|94429.6|94483.7|94458.7|94484.5|94459.5|94454.6|94429.6|51
1647508810000|2022-03-17 09:20:10|94482.8|94457.8|94483.9|94458.9|94485.2|94460.2|94482.2|94457.2|45
1647508820000|2022-03-17 09:20:20|94484|94459|94489.2|94464.2|94489.8|94464.8|94483.3|94458.3|28
1647508830000|2022-03-17 09:20:30|94488.8|94463.8|94486.3|94461.3|94489.9|94464.9|94486|94461|39
1647508840000|2022-03-17 09:20:40|94486.5|94461.5|94489.8|94464.8|94492|94467|94485.3|94460.3|48
1647508850000|2022-03-17 09:20:50|94490.4|94465.4|94478.7|94453.7|94490.4|94465.4|94478.7|94453.7|40
1647508860000|2022-03-17 09:21:00|94478.9|94453.9|94495.6|94470.6|94495.8|94470.8|94478.8|94453.8|51
1647508870000|2022-03-17 09:21:10|94496.6|94471.6|94500.8|94475.8|94501.3|94476.3|94495.4|94470.4|34
1647508880000|2022-03-17 09:21:20|94501.3|94476.3|94501.4|94476.4|94501.4|94476.4|94500|94475|24
1647508890000|2022-03-17 09:21:30|94501.3|94476.3|94502.5|94477.5|94503|94478|94501.2|94476.2|24
1647508900000|2022-03-17 09:21:40|94502.3|94477.3|94500.6|94475.6|94502.5|94477.5|94499.3|94474.3|21
1647508910000|2022-03-17 09:21:50|94500.3|94475.3|94491.8|94466.8|94500.3|94475.3|94490.4|94465.4|26
1647508920000|2022-03-17 09:22:00|94492.4|94467.4|94491.4|94466.4|94493.1|94468.1|94490.3|94465.3|36
1647508930000|2022-03-17 09:22:10|94491.8|94466.8|94492.8|94467.8|94494.3|94469.3|94491.8|94466.8|30
1647508940000|2022-03-17 09:22:20|94485.7|94460.7|94453.3|94428.3|94485.7|94460.7|94445.5|94417.4|71
1647508950000|2022-03-17 09:22:30|94453.8|94428.8|94455.6|94430.6|94467.7|94430.6|94446.2|94417.5|55
1647508960000|2022-03-17 09:22:40|94455.8|94430.8|94464.8|94439.8|94466|94441|94455.2|94430.2|39
1647508970000|2022-03-17 09:22:50|94464.1|94439.1|94462.9|94437.9|94467.6|94442.6|94462.9|94437.9|41
1647508980000|2022-03-17 09:23:00|94463|94438|94456|94431|94463.4|94438.4|94451.7|94426.7|57
1647508990000|2022-03-17 09:23:10|94455.9|94430.9|94451.3|94426.3|94458.3|94433.3|94442.6|94417.6|43
1647509000000|2022-03-17 09:23:20|94451.2|94426.2|94449|94424|94451.7|94426.7|94448.3|94423.3|31
1647509010000|2022-03-17 09:23:30|94448.6|94423.6|94444.9|94419.9|94448.9|94423.9|94439.5|94414.5|45
1647509020000|2022-03-17 09:23:40|94445.4|94420.4|94463.7|94438.7|94466.6|94441.6|94443.6|94418.6|48
1647509030000|2022-03-17 09:23:50|94459.6|94434.6|94459.5|94434.5|94465.4|94440.4|94459.5|94434.5|43
1647509040000|2022-03-17 09:24:00|94461.5|94436.5|94427.5|94402.5|94469.8|94436.6|94427.5|94388.8|59
1647509050000|2022-03-17 09:24:10|94428.5|94403.5|94428.3|94378.3|94437.8|94403.5|94420.3|94375.7|48
1647509060000|2022-03-17 09:24:20|94417.3|94392.3|94402.6|94377.6|94427.8|94393.9|94401.4|94365|47
1647509070000|2022-03-17 09:24:30|94402.4|94377.4|94431.8|94381.8|94431.8|94381.8|94399|94369|43
1647509080000|2022-03-17 09:24:40|94430.7|94380.7|94427.5|94377.5|94440.9|94401.9|94414.6|94377.5|57
1647509090000|2022-03-17 09:24:50|94427.2|94377.2|94406.5|94381.5|94428.8|94389.1|94406.5|94368.2|48
1647509100000|2022-03-17 09:25:00|94407.3|94382.3|94406|94381|94411.5|94386.5|94405.4|94380.4|55
1647509110000|2022-03-17 09:25:10|94405.9|94380.9|94412.4|94387.4|94426|94392.8|94405.9|94370.7|45
1647509120000|2022-03-17 09:25:20|94412.3|94387.3|94414.6|94389.6|94415.5|94390.5|94411.7|94386.7|39
1647509130000|2022-03-17 09:25:30|94416.8|94391.8|94415.6|94365.6|94425.8|94391.8|94403.4|94365.6|43
1647509140000|2022-03-17 09:25:40|94415.8|94365.8|94406.4|94381.4|94418.2|94381.4|94403.7|94364.8|41
1647509150000|2022-03-17 09:25:50|94406.7|94381.7|94402.9|94377.9|94406.7|94381.7|94402.3|94377.3|49
1647509160000|2022-03-17 09:26:00|94402.8|94377.8|94401.5|94376.5|94403.8|94378.8|94401.4|94376.4|44
1647509170000|2022-03-17 09:26:10|94402|94377|94398.8|94373.8|94403.1|94378.1|94398.4|94373.4|38
1647509180000|2022-03-17 09:26:20|94399.4|94374.4|94396.5|94371.5|94399.7|94374.7|94394.4|94369.4|41
1647509190000|2022-03-17 09:26:30|94396.4|94371.4|94400|94375|94402.8|94377.8|94396.1|94371.1|42
1647509200000|2022-03-17 09:26:40|94399.7|94374.7|94399.1|94374.1|94402.6|94377.6|94398.5|94373.5|34
1647509210000|2022-03-17 09:26:50|94399|94374|94408.5|94383.5|94411.9|94386.9|94389.5|94364.5|56
1647509220000|2022-03-17 09:27:00|94409|94384|94400.5|94375.5|94409.6|94384.6|94390.1|94365.1|48
1647509230000|2022-03-17 09:27:10|94401.4|94376.4|94401.1|94376.1|94405.1|94380.1|94399.3|94374.3|49
1647509240000|2022-03-17 09:27:20|94400.2|94375.2|94397.7|94372.7|94400.2|94375.2|94396.3|94371.3|38
1647509250000|2022-03-17 09:27:30|94397.8|94372.8|94387.3|94362.3|94404.1|94378|94387.3|94349.2|39
1647509260000|2022-03-17 09:27:40|94388.5|94363.5|94378.2|94353.2|94388.5|94363.5|94375|94350|55
1647509270000|2022-03-17 09:27:50|94377.9|94352.9|94377.7|94352.7|94381.4|94356.4|94375.8|94350.8|45
1647509280000|2022-03-17 09:28:00|94377.6|94352.6|94358.4|94333.4|94384|94353|94350.8|94300.8|60
1647509290000|2022-03-17 09:28:10|94359.5|94334.5|94383|94358|94394.5|94358|94357.1|94318.1|72
1647509300000|2022-03-17 09:28:20|94383.3|94358.3|94393.9|94368.9|94405.3|94368.9|94382.6|94346.6|62
1647509310000|2022-03-17 09:28:30|94393.5|94368.5|94430.5|94380.5|94430.9|94380.9|94391.2|94357.7|45
1647509320000|2022-03-17 09:28:40|94430.3|94380.3|94415|94390|94431.5|94390|94413.6|94375|31
1647509330000|2022-03-17 09:28:50|94415.1|94390.1|94422.8|94372.8|94423.1|94390.1|94409.1|94371.2|52
1647509340000|2022-03-17 09:29:00|94422.7|94372.7|94406.9|94381.9|94422.7|94387.7|94406.5|94369.7|43
1647509350000|2022-03-17 09:29:10|94406.6|94381.6|94409.1|94384.1|94409.9|94384.9|94406.6|94381.6|30
1647509360000|2022-03-17 09:29:20|94409.2|94384.2|94436.2|94386.2|94445.5|94409.1|94407.2|94373.1|49
1647509370000|2022-03-17 09:29:30|94436|94386|94451.4|94426.4|94463.2|94426.9|94424|94386|46
1647509380000|2022-03-17 09:29:40|94451.6|94426.6|94465.4|94440.4|94474|94441|94451.2|94416.2|52
1647509390000|2022-03-17 09:29:50|94465.1|94440.1|94477.5|94452.5|94482.3|94457.3|94463.7|94438.7|43
1647509400000|2022-03-17 09:30:00|94477.4|94452.4|94469.4|94444.4|94484.1|94452.4|94468.5|94434|53
1647509410000|2022-03-17 09:30:10|94469.1|94444.1|94485.9|94435.9|94493|94444.7|94469|94422.1|54
1647509420000|2022-03-17 09:30:20|94485.2|94435.2|94469.8|94444.8|94485.2|94444.8|94468.3|94432.7|41
1647509430000|2022-03-17 09:30:30|94469.3|94444.3|94484.1|94434.1|94485.1|94444.3|94467.4|94426.6|47
1647509440000|2022-03-17 09:30:40|94484.2|94434.2|94485.3|94435.3|94486.8|94449.5|94471|94434.2|39
1647509450000|2022-03-17 09:30:50|94488.3|94438.3|94437|94412|94488.4|94450.6|94436.4|94391.1|50
1647509460000|2022-03-17 09:31:00|94450.5|94400.5|94446|94421|94461.3|94421.6|94446|94397.9|58
1647509470000|2022-03-17 09:31:10|94446.7|94421.7|94445.4|94420.4|94448.2|94423.2|94444.1|94419.1|38
1647509480000|2022-03-17 09:31:20|94444.8|94419.8|94458|94408|94460.3|94421.2|94444.5|94407.5|27
1647509490000|2022-03-17 09:31:30|94458.2|94408.2|94465.4|94440.4|94477.3|94443|94446.4|94408.2|44
1647509500000|2022-03-17 09:31:40|94463.4|94438.4|94468.6|94443.6|94486.6|94448|94463.4|94428.9|49
1647509510000|2022-03-17 09:31:50|94467.2|94442.2|94484.9|94459.9|94498.6|94460.6|94467.2|94435|62
1647509520000|2022-03-17 09:32:00|94483.3|94458.3|94480.5|94455.5|94498.6|94461.1|94480.3|94441.9|48
1647509530000|2022-03-17 09:32:10|94478.1|94453.1|94464.4|94439.4|94482.1|94454.1|94461.2|94423.3|58
1647509540000|2022-03-17 09:32:20|94463.9|94438.9|94501.7|94451.7|94501.8|94465.3|94463.4|94425.4|59
1647509550000|2022-03-17 09:32:30|94501.6|94451.6|94500.6|94475.6|94521.2|94485.5|94498.8|94448.8|68
1647509560000|2022-03-17 09:32:40|94500.5|94475.5|94505.4|94480.4|94505.7|94480.7|94500.5|94475.5|43
1647509570000|2022-03-17 09:32:50|94505.5|94480.5|94504.1|94479.1|94507.8|94482.8|94504.1|94479.1|26
1647509580000|2022-03-17 09:33:00|94501.4|94476.4|94491.5|94466.5|94501.8|94476.8|94490.2|94465.2|37
1647509590000|2022-03-17 09:33:10|94491.6|94466.6|94491|94466|94497.8|94467.2|94484.5|94447.3|36
1647509600000|2022-03-17 09:33:20|94491.2|94466.2|94481.5|94456.5|94492.2|94467.2|94478.8|94442|49
1647509610000|2022-03-17 09:33:30|94481.6|94456.6|94468|94443|94481.7|94456.7|94466.6|94441.6|48
1647509620000|2022-03-17 09:33:40|94468.2|94443.2|94477.4|94427.4|94479.2|94449.4|94465.3|94426.7|54
1647509630000|2022-03-17 09:33:50|94478.6|94428.6|94462|94437|94479.9|94442.1|94461.2|94428.6|50
1647509640000|2022-03-17 09:34:00|94461.9|94436.9|94464.8|94439.8|94464.8|94439.8|94460.2|94435.2|52
1647509650000|2022-03-17 09:34:10|94466.7|94441.7|94475.5|94450.5|94485.8|94451.2|94466.5|94435|51
1647509660000|2022-03-17 09:34:20|94475.6|94450.6|94478.9|94453.9|94480.1|94455.1|94474.4|94449.4|49
1647509670000|2022-03-17 09:34:30|94479|94454|94497.2|94472.2|94498.9|94473.9|94475.8|94450.8|42
1647509680000|2022-03-17 09:34:40|94496.8|94471.8|94495.6|94470.6|94505.1|94480.1|94494.1|94469.1|42
1647509690000|2022-03-17 09:34:50|94494.9|94469.9|94496.9|94471.9|94500.7|94475.7|94491.4|94466.4|53
1647509700000|2022-03-17 09:35:00|94497.8|94472.8|94515.1|94490.1|94515.1|94490.1|94495.5|94470.5|63
1647509710000|2022-03-17 09:35:10|94515.6|94490.6|94571.4|94521.4|94572.7|94536.3|94515.6|94490.6|69
1647509720000|2022-03-17 09:35:20|94571.3|94521.3|94578.5|94553.5|94596.3|94559.5|94571.3|94521.3|68
1647509730000|2022-03-17 09:35:30|94577.9|94552.9|94576.9|94551.9|94590.5|94554.3|94568.5|94526.4|69
1647509740000|2022-03-17 09:35:40|94576.5|94551.5|94566.4|94541.4|94576.8|94551.8|94566.4|94541.4|54
1647509750000|2022-03-17 09:35:50|94562.9|94537.9|94543.6|94518.6|94562.9|94537.9|94542.6|94504.2|52
1647509760000|2022-03-17 09:36:00|94543.5|94518.5|94558.6|94533.6|94558.6|94533.6|94541.2|94516.2|54
1647509770000|2022-03-17 09:36:10|94559.1|94534.1|94539.4|94514.4|94559.1|94534.1|94536.6|94511.6|64
1647509780000|2022-03-17 09:36:20|94539.7|94514.7|94503.9|94478.9|94543.8|94518.8|94502.4|94466.3|69
1647509790000|2022-03-17 09:36:30|94504|94479|94489.2|94464.2|94505.3|94480.3|94489.2|94464.2|47
1647509800000|2022-03-17 09:36:40|94489.3|94464.3|94492.5|94467.5|94492.5|94467.5|94485.3|94460.3|38
1647509810000|2022-03-17 09:36:50|94492.4|94467.4|94506.2|94456.2|94506.7|94467.4|94491.3|94452.8|49
1647509820000|2022-03-17 09:37:00|94506.5|94456.5|94540.7|94490.7|94543.6|94507.7|94496.6|94455.7|63
1647509830000|2022-03-17 09:37:10|94540.2|94490.2|94531.3|94481.3|94540.2|94490.2|94530.7|94480.7|56
1647509840000|2022-03-17 09:37:20|94531.4|94481.4|94515|94490|94532.8|94491.7|94514.6|94475.5|52
1647509850000|2022-03-17 09:37:30|94514.5|94489.5|94505.9|94480.9|94521.1|94492.7|94505.9|94471.1|34
1647509860000|2022-03-17 09:37:40|94509.3|94484.3|94513.1|94488.1|94525.3|94490.5|94507.7|94475.3|46
1647509870000|2022-03-17 09:37:50|94512.8|94487.8|94505.6|94480.6|94512.9|94487.9|94505.6|94480.6|46
1647509880000|2022-03-17 09:38:00|94505.5|94480.5|94503.2|94478.2|94507.8|94482.8|94503.2|94478.2|50
1647509890000|2022-03-17 09:38:10|94503.4|94478.4|94505.6|94480.6|94506|94481|94486.4|94461.4|61
1647509900000|2022-03-17 09:38:20|94505.3|94480.3|94508|94483|94510.3|94485.3|94505.2|94480.2|42
1647509910000|2022-03-17 09:38:30|94508.1|94483.1|94505.8|94480.8|94508.4|94483.4|94504.9|94479.9|18
1647509920000|2022-03-17 09:38:40|94506.4|94481.4|94507.3|94482.3|94509.1|94484.1|94505.9|94480.9|19
1647509930000|2022-03-17 09:38:50|94506.4|94481.4|94481.7|94456.7|94507.3|94482.3|94481.7|94456.7|50
1647509940000|2022-03-17 09:39:00|94481.6|94456.6|94487.3|94462.3|94487.7|94462.7|94481.4|94456.4|40
1647509950000|2022-03-17 09:39:10|94487.9|94462.9|94479.3|94454.3|94487.9|94462.9|94479.3|94454.3|41
1647509960000|2022-03-17 09:39:20|94479.6|94454.6|94450.4|94400.4|94483.8|94458.8|94448.1|94380.6|56
1647509970000|2022-03-17 09:39:30|94450.3|94400.3|94450.6|94400.6|94455.2|94405.2|94447.6|94397.6|60
1647509980000|2022-03-17 09:39:40|94440|94415|94435.9|94410.9|94442.5|94417.5|94435.7|94410.7|46
1647509990000|2022-03-17 09:39:50|94446.6|94396.6|94452.2|94402.2|94453.6|94416.8|94436.8|94395.9|46
1647510000000|2022-03-17 09:40:00|94452|94402|94459.5|94409.5|94459.8|94421.5|94441.1|94400.6|57
1647510010000|2022-03-17 09:40:10|94459.4|94409.4|94443.9|94418.9|94459.4|94423.5|94443.9|94407.2|48
1647510020000|2022-03-17 09:40:20|94444.3|94419.3|94442.2|94417.2|94449.6|94419.3|94435.6|94399.6|42
1647510030000|2022-03-17 09:40:30|94441.8|94416.8|94441.1|94416.1|94442|94417|94440.2|94415.2|28
1647510040000|2022-03-17 09:40:40|94441|94416|94438.6|94413.6|94441|94416|94438.6|94413.6|35
1647510050000|2022-03-17 09:40:50|94438.1|94413.1|94443.7|94418.7|94459.4|94419.6|94438|94402.2|48
1647510060000|2022-03-17 09:41:00|94444.1|94419.1|94460.3|94435.3|94460.3|94435.3|94442.4|94417.4|32
1647510070000|2022-03-17 09:41:10|94458.6|94433.6|94452.1|94427.1|94466.3|94441.3|94451.2|94413.2|49
1647510080000|2022-03-17 09:41:20|94453.9|94428.9|94477|94452|94479.3|94454.3|94450.3|94425.3|57
1647510090000|2022-03-17 09:41:30|94474.8|94449.8|94474.9|94449.9|94479.6|94454.6|94467|94442|54
1647510100000|2022-03-17 09:41:40|94477.6|94452.6|94472.3|94447.3|94477.6|94452.6|94467.8|94442.8|39
1647510110000|2022-03-17 09:41:50|94475.1|94450.1|94462.1|94437.1|94475.1|94450.1|94462|94437|31
1647510120000|2022-03-17 09:42:00|94461.9|94436.9|94464|94439|94466|94441|94461.6|94436.6|34
1647510130000|2022-03-17 09:42:10|94464.1|94439.1|94457.8|94432.8|94464.1|94439.1|94457.8|94432.8|22
1647510140000|2022-03-17 09:42:20|94457|94432|94433.2|94408.2|94457|94432|94432.5|94407.5|52
1647510150000|2022-03-17 09:42:30|94433.1|94408.1|94435.9|94410.9|94437.6|94412.6|94431.8|94406.8|33
1647510160000|2022-03-17 09:42:40|94435.7|94410.7|94438.7|94413.7|94440.5|94415.5|94435.5|94410.5|22
1647510170000|2022-03-17 09:42:50|94438.4|94413.4|94429.8|94404.8|94448.1|94413.4|94427.7|94394.7|53
1647510180000|2022-03-17 09:43:00|94427.4|94402.4|94445.1|94395.1|94450.7|94411.8|94419.9|94394.9|51
1647510190000|2022-03-17 09:43:10|94445.6|94395.6|94432.2|94407.2|94447.7|94410.6|94430.6|94394.1|47
1647510200000|2022-03-17 09:43:20|94431.4|94406.4|94435.2|94410.2|94438.4|94413.4|94430.6|94405.6|43
1647510210000|2022-03-17 09:43:30|94436|94411|94426.2|94401.2|94436|94411|94424.8|94399.8|36
1647510220000|2022-03-17 09:43:40|94426.3|94401.3|94426.8|94401.8|94427.3|94402.3|94426.2|94401.2|31
1647510230000|2022-03-17 09:43:50|94425.3|94400.3|94413|94388|94425.4|94400.4|94412.1|94387.1|43
1647510240000|2022-03-17 09:44:00|94412.4|94387.4|94400.7|94375.7|94412.4|94387.4|94391.4|94366.4|61
1647510250000|2022-03-17 09:44:10|94400.4|94375.4|94396.1|94371.1|94400.5|94375.5|94392.5|94367.5|63
1647510260000|2022-03-17 09:44:20|94397.7|94372.7|94392.3|94367.3|94401.8|94376.8|94391.3|94366.3|41
1647510270000|2022-03-17 09:44:30|94392.4|94367.4|94394.5|94369.5|94396.4|94371.4|94392.3|94367.3|27
1647510280000|2022-03-17 09:44:40|94394.9|94369.9|94389.2|94364.2|94395.3|94370.3|94388.4|94363.4|35
1647510290000|2022-03-17 09:44:50|94390|94365|94392.2|94367.2|94394.2|94369.2|94388.2|94363.2|38
1647510300000|2022-03-17 09:45:00|94391.8|94366.8|94389.8|94364.8|94391.8|94366.8|94386.1|94361.1|28
1647510310000|2022-03-17 09:45:10|94389.7|94364.7|94388.2|94363.2|94390.7|94365.7|94386.7|94361.7|33
1647510320000|2022-03-17 09:45:20|94388.1|94363.1|94393.7|94368.7|94393.8|94368.8|94387.8|94362.8|31
1647510330000|2022-03-17 09:45:30|94394.9|94369.9|94394.4|94369.4|94403.9|94378.9|94392.6|94367.6|51
1647510340000|2022-03-17 09:45:40|94393.8|94368.8|94384.2|94359.2|94400.5|94371.5|94384|94350.5|46
1647510350000|2022-03-17 09:45:50|94384.4|94359.4|94380.2|94355.2|94389.5|94364.5|94373.3|94348.3|49
1647510360000|2022-03-17 09:46:00|94378|94353|94382.8|94357.8|94384.4|94359.4|94376.5|94351.5|37
1647510370000|2022-03-17 09:46:10|94382.5|94357.5|94372.9|94347.9|94382.5|94357.5|94358.2|94333.2|69
1647510380000|2022-03-17 09:46:20|94373.5|94348.5|94379.5|94354.5|94380.6|94355.6|94371.4|94346.4|28
1647510390000|2022-03-17 09:46:30|94379.1|94354.1|94387.3|94362.3|94388.1|94363.1|94377.1|94352.1|46
1647510400000|2022-03-17 09:46:40|94387|94362|94370.1|94345.1|94387.6|94362.6|94368.9|94343.9|52
1647510410000|2022-03-17 09:46:50|94370.6|94345.6|94368.7|94343.7|94370.8|94345.8|94357.6|94332.6|57
1647510420000|2022-03-17 09:47:00|94368.9|94343.9|94373.6|94348.6|94376.7|94351.7|94366.8|94341.8|62
1647510430000|2022-03-17 09:47:10|94373.2|94348.2|94376.8|94351.8|94378.4|94353.4|94369.1|94344.1|47
1647510440000|2022-03-17 09:47:20|94376.5|94351.5|94369|94344|94378|94353|94366.9|94341.9|58
1647510450000|2022-03-17 09:47:30|94369.6|94344.6|94367.5|94342.5|94372.9|94347.9|94363.8|94338.8|51
1647510460000|2022-03-17 09:47:40|94367.3|94342.3|94364.1|94339.1|94367.4|94342.4|94363.8|94338.8|42
1647510470000|2022-03-17 09:47:50|94363.9|94338.9|94365|94340|94366.8|94341.8|94363.1|94338.1|34
1647510480000|2022-03-17 09:48:00|94364.7|94339.7|94366|94341|94369.7|94344.7|94364.3|94339.3|45
1647510490000|2022-03-17 09:48:10|94365.6|94340.6|94365.8|94340.8|94372.4|94347.4|94364.1|94339.1|47
1647510500000|2022-03-17 09:48:20|94366.2|94341.2|94379.1|94354.1|94380.2|94355.2|94361|94336|49
1647510510000|2022-03-17 09:48:30|94379.4|94354.4|94388.5|94363.5|94388.5|94363.5|94378.2|94353.2|42
1647510520000|2022-03-17 09:48:40|94388.8|94363.8|94389.2|94364.2|94389.4|94364.4|94386.4|94361.4|21
1647510530000|2022-03-17 09:48:50|94389.3|94364.3|94416.2|94391.2|94416.7|94391.7|94389.3|94364.3|61
1647510540000|2022-03-17 09:49:00|94416.4|94391.4|94404.7|94379.7|94416.8|94391.8|94404.1|94379.1|53
1647510550000|2022-03-17 09:49:10|94404.8|94379.8|94405.5|94380.5|94407.2|94382.2|94403.1|94378.1|35
1647510560000|2022-03-17 09:49:20|94405.9|94380.9|94413.7|94388.7|94417.8|94392.8|94405.2|94380.2|44
1647510570000|2022-03-17 09:49:30|94414|94389|94415.5|94390.5|94417.1|94392.1|94413.7|94388.7|39
1647510580000|2022-03-17 09:49:40|94416|94391|94417|94392|94417.5|94392.5|94414.2|94389.2|30
1647510590000|2022-03-17 09:49:50|94416.7|94391.7|94416.7|94391.7|94417.9|94392.9|94414.1|94389.1|29
1647510600000|2022-03-17 09:50:00|94417|94392|94415.8|94390.8|94417.6|94392.6|94414.6|94389.6|31
1647510610000|2022-03-17 09:50:10|94415.7|94390.7|94414.2|94389.2|94416.7|94391.7|94411.3|94386.3|27
1647510620000|2022-03-17 09:50:20|94414.3|94389.3|94385.5|94360.5|94414.3|94389.3|94384.6|94359.6|68
1647510630000|2022-03-17 09:50:30|94385.8|94360.8|94386.8|94361.8|94387.4|94362.4|94382.5|94357.5|34
1647510640000|2022-03-17 09:50:40|94388.1|94363.1|94400.4|94375.4|94400.4|94375.4|94385.7|94360.7|47
1647510650000|2022-03-17 09:50:50|94399.7|94374.7|94412.3|94387.3|94412.8|94387.8|94399.7|94374.7|50
1647510660000|2022-03-17 09:51:00|94410.2|94385.2|94409.4|94384.4|94412.1|94387.1|94409.4|94384.4|42
1647510670000|2022-03-17 09:51:10|94409.1|94384.1|94406|94381|94409.1|94384.1|94404.1|94379.1|50
1647510680000|2022-03-17 09:51:20|94404.1|94379.1|94403.7|94378.7|94406.5|94381.5|94401.9|94376.9|48
1647510690000|2022-03-17 09:51:30|94402.7|94377.7|94404.9|94379.9|94410.9|94385.9|94401.2|94376.2|55
1647510700000|2022-03-17 09:51:40|94404.7|94379.7|94399.1|94374.1|94410.9|94385.9|94399.1|94374.1|49
1647510710000|2022-03-17 09:51:50|94397.6|94372.6|94401.6|94376.6|94404.9|94379.9|94397.6|94372.6|50
1647510720000|2022-03-17 09:52:00|94400.1|94375.1|94404.4|94379.4|94407.5|94382.5|94400.1|94375.1|58
1647510730000|2022-03-17 09:52:10|94404.3|94379.3|94400.8|94375.8|94404.7|94379.7|94393.3|94368.3|49
1647510740000|2022-03-17 09:52:20|94400.9|94375.9|94388.6|94363.6|94401.6|94376.6|94384.2|94359.2|36
1647510750000|2022-03-17 09:52:30|94387.4|94362.4|94396.3|94371.3|94397.3|94372.3|94387.4|94362.4|60
1647510760000|2022-03-17 09:52:40|94395.6|94370.6|94387.7|94362.7|94395.9|94370.9|94387.2|94362.2|46
1647510770000|2022-03-17 09:52:50|94386.5|94361.5|94389.8|94364.8|94390.1|94365.1|94377.2|94352.2|52
1647510780000|2022-03-17 09:53:00|94389.4|94364.4|94380.7|94355.7|94394.7|94369.7|94377.1|94352.1|53
1647510790000|2022-03-17 09:53:10|94380.1|94355.1|94387.7|94362.7|94393.2|94368.2|94380.1|94355.1|55
1647510800000|2022-03-17 09:53:20|94389.7|94364.7|94381.7|94356.7|94389.8|94364.8|94379.8|94354.8|32
1647510810000|2022-03-17 09:53:30|94381.5|94356.5|94375.8|94350.8|94381.5|94356.5|94371.4|94346.4|56
1647510820000|2022-03-17 09:53:40|94375.4|94350.4|94372.3|94347.3|94375.6|94350.6|94371.8|94346.8|44
1647510830000|2022-03-17 09:53:50|94372.7|94347.7|94373.9|94348.9|94373.9|94348.9|94372.5|94347.5|28
1647510840000|2022-03-17 09:54:00|94373.4|94348.4|94373.7|94348.7|94374.9|94349.9|94371.1|94346.1|61
1647510850000|2022-03-17 09:54:10|94375|94350|94379.5|94354.5|94382.7|94357.7|94375|94350|47
1647510860000|2022-03-17 09:54:20|94380.3|94355.3|94387.2|94362.2|94388.7|94363.7|94380.3|94355.3|58
1647510870000|2022-03-17 09:54:30|94387.7|94362.7|94384.3|94359.3|94387.7|94362.7|94377.4|94352.4|47
1647510880000|2022-03-17 09:54:40|94384.6|94359.6|94386.3|94361.3|94389.8|94364.8|94384.3|94359.3|54
1647510890000|2022-03-17 09:54:50|94385.7|94360.7|94385.9|94360.9|94390.7|94365.7|94384.4|94359.4|59
1647510900000|2022-03-17 09:55:00|94385.8|94360.8|94387|94362|94388.9|94363.9|94379|94354|60
1647510910000|2022-03-17 09:55:10|94386.8|94361.8|94373.4|94348.4|94387.9|94362.9|94373.4|94348.4|54
1647510920000|2022-03-17 09:55:20|94374.8|94349.8|94377.3|94352.3|94379.7|94354.7|94367.8|94342.8|70
1647510930000|2022-03-17 09:55:30|94378.6|94353.6|94376.9|94351.9|94380|94355|94376.1|94351.1|56
1647510940000|2022-03-17 09:55:40|94376.6|94351.6|94377.2|94352.2|94380.9|94355.9|94375.6|94350.6|43
1647510950000|2022-03-17 09:55:50|94377.5|94352.5|94377.2|94352.2|94380.1|94355.1|94376.3|94351.3|45
1647510960000|2022-03-17 09:56:00|94377.1|94352.1|94377.4|94352.4|94379|94354|94374.6|94349.6|34
1647510970000|2022-03-17 09:56:10|94377.5|94352.5|94377.8|94352.8|94381.5|94356.5|94377|94352|47
1647510980000|2022-03-17 09:56:20|94377.9|94352.9|94377.2|94352.2|94380.4|94355.4|94376.5|94351.5|54
1647510990000|2022-03-17 09:56:30|94377.4|94352.4|94370.9|94345.9|94377.8|94352.8|94369.4|94344.4|56
1647511000000|2022-03-17 09:56:40|94371|94346|94374.2|94349.2|94374.4|94349.4|94365.9|94340.9|49
1647511010000|2022-03-17 09:56:50|94374.1|94349.1|94370.3|94345.3|94374.1|94349.1|94369.3|94344.3|40
1647511020000|2022-03-17 09:57:00|94370.2|94345.2|94374.4|94349.4|94374.9|94349.9|94370.2|94345.2|40
1647511030000|2022-03-17 09:57:10|94374.9|94349.9|94375|94350|94375.7|94350.7|94372.7|94347.7|47
1647511040000|2022-03-17 09:57:20|94374.4|94349.4|94374.1|94349.1|94374.8|94349.8|94370.5|94345.5|41
1647511050000|2022-03-17 09:57:30|94373.3|94348.3|94367.7|94342.7|94373.3|94348.3|94362.9|94337.9|42
1647511060000|2022-03-17 09:57:40|94367.5|94342.5|94365.5|94340.5|94370.7|94345.7|94365.5|94340.5|42
1647511070000|2022-03-17 09:57:50|94366.9|94341.9|94349.2|94324.2|94367.9|94342.9|94343.5|94318.5|65
1647511080000|2022-03-17 09:58:00|94349.1|94324.1|94352.9|94327.9|94357.3|94332.3|94347.9|94322.9|69
1647511090000|2022-03-17 09:58:10|94353.2|94328.2|94348.2|94323.2|94365.6|94333.4|94344.8|94312.2|64
1647511100000|2022-03-17 09:58:20|94345|94320|94338.6|94313.6|94366.2|94327|94338.6|94313.6|61
1647511110000|2022-03-17 09:58:30|94339.2|94314.2|94366.4|94341.4|94375.3|94342.2|94336.9|94311.7|67
1647511120000|2022-03-17 09:58:40|94366.7|94341.7|94371.9|94346.9|94386|94347.9|94364.4|94324.4|61
1647511130000|2022-03-17 09:58:50|94372.2|94347.2|94380.1|94355.1|94380.1|94355.1|94371.3|94346.3|56
1647511140000|2022-03-17 09:59:00|94377.7|94352.7|94365.9|94340.9|94384.4|94359.4|94365.5|94340.5|63
1647511150000|2022-03-17 09:59:10|94367.5|94342.5|94366.4|94341.4|94381.2|94347.1|94365.6|94331.2|62
1647511160000|2022-03-17 09:59:20|94367.1|94342.1|94369.1|94344.1|94370.3|94345.3|94365.4|94340.4|46
1647511170000|2022-03-17 09:59:30|94368.5|94343.5|94363.4|94338.4|94371.1|94346.1|94361.4|94336.4|52
1647511180000|2022-03-17 09:59:40|94364.1|94339.1|94337.7|94312.7|94372.8|94340.9|94335.7|94301.7|55
1647511190000|2022-03-17 09:59:50|94337.8|94312.8|94339.9|94289.9|94345.7|94312.8|94333.6|94283.6|48
1647511200000|2022-03-17 10:00:00|94340.4|94290.4|94325.9|94300.9|94342.6|94303.5|94324.6|94274.6|73
1647511210000|2022-03-17 10:00:10|94326.2|94301.2|94339.2|94314.2|94359.7|94324|94326.2|94296.8|75
1647511220000|2022-03-17 10:00:20|94339.6|94314.6|94353.4|94328.4|94365.6|94330.6|94339.6|94314.6|71
1647511230000|2022-03-17 10:00:30|94352.8|94327.8|94434.1|94384.1|94435.4|94390.7|94352.8|94318.3|80
1647511240000|2022-03-17 10:00:40|94442.2|94392.2|94494.3|94444.3|94496.2|94446.2|94440.9|94390.9|77
1647511250000|2022-03-17 10:00:50|94495.1|94445.1|94547.6|94497.6|94549.1|94499.1|94486.7|94436.7|77
1647511260000|2022-03-17 10:01:00|94546.8|94496.8|94556.4|94506.4|94563.1|94513.1|94534|94484|78
1647511270000|2022-03-17 10:01:10|94558.7|94508.7|94558.1|94508.1|94581.1|94531.1|94551.3|94501.3|78
1647511280000|2022-03-17 10:01:20|94553.7|94503.7|94572.4|94522.4|94576.3|94526.3|94549.1|94499.1|77
1647511290000|2022-03-17 10:01:30|94574.1|94524.1|94663.4|94613.4|94663.4|94613.4|94574.1|94524.1|77
1647511300000|2022-03-17 10:01:40|94665.1|94615.1|94722.2|94650|94753.2|94686.7|94662.8|94612.8|78
1647511310000|2022-03-17 10:01:50|94721.4|94650.8|94643.9|94556.3|94723.1|94656.5|94624.3|94547.9|74
1647511320000|2022-03-17 10:02:00|94643.3|94556.8|94606.2|94556.2|94643.3|94582.4|94602.4|94546.3|75
1647511330000|2022-03-17 10:02:10|94611.2|94540.8|94593|94543|94619.6|94556.1|94588.6|94538.6|74
1647511340000|2022-03-17 10:02:20|94594.2|94544.2|94599.9|94549.9|94609.6|94559.6|94592|94542|74
1647511350000|2022-03-17 10:02:30|94597.6|94547.6|94602|94552|94605.9|94555.9|94592.7|94542.7|72
1647511360000|2022-03-17 10:02:40|94602.4|94552.4|94619.4|94569.4|94619.4|94569.4|94599.8|94543.4|78
1647511370000|2022-03-17 10:02:50|94620.9|94570.9|94656.1|94606.1|94679.6|94629.6|94620.9|94559.2|80
1647511380000|2022-03-17 10:03:00|94655.9|94605.9|94659.1|94609.1|94684.5|94634.5|94654.7|94604.7|76
1647511390000|2022-03-17 10:03:10|94661|94611|94680.8|94630.8|94681.1|94631.1|94636.4|94599.1|72
1647511400000|2022-03-17 10:03:20|94681.2|94631.2|94688.9|94638.9|94688.9|94649|94658.9|94620.9|76
1647511410000|2022-03-17 10:03:30|94692.7|94642.7|94673|94648|94697.9|94648|94661.6|94624.3|70
1647511420000|2022-03-17 10:03:40|94689.6|94639.6|94671|94646|94694.7|94661|94663.2|94624.6|70
1647511430000|2022-03-17 10:03:50|94671.4|94646.4|94678.6|94653.6|94688.8|94654.9|94666|94626.6|63
1647511440000|2022-03-17 10:04:00|94678.7|94653.7|94676.2|94626.2|94691.9|94665.6|94657|94621|76
1647511450000|2022-03-17 10:04:10|94675.9|94625.9|94667.8|94617.8|94684.7|94645.7|94654|94617.8|67
1647511460000|2022-03-17 10:04:20|94667.6|94617.6|94688.6|94638.6|94693.4|94649.5|94664.7|94617.6|69
1647511470000|2022-03-17 10:04:30|94689.4|94639.4|94670.8|94645.8|94694|94647.2|94663.3|94625.4|69
1647511480000|2022-03-17 10:04:40|94670.5|94645.5|94661.3|94611.3|94677.6|94646.6|94653.6|94611.3|59
1647511490000|2022-03-17 10:04:50|94661.5|94611.5|94662.7|94637.7|94662.7|94637.7|94649.6|94611|58
1647511500000|2022-03-17 10:05:00|94665.9|94640.9|94659.2|94634.2|94690.7|94652.7|94658.6|94623.1|71
1647511510000|2022-03-17 10:05:10|94658.9|94633.9|94669.7|94644.7|94685.7|94648.2|94658.9|94628.4|62
1647511520000|2022-03-17 10:05:20|94670|94645|94664.1|94639.1|94682|94645.6|94663.9|94625.2|54
1647511530000|2022-03-17 10:05:30|94670.5|94645.5|94693.8|94668.8|94705.3|94674|94662.4|94637.4|76
1647511540000|2022-03-17 10:05:40|94694.1|94669.1|94705.9|94680.9|94707.6|94682.6|94686.8|94661.8|70
1647511550000|2022-03-17 10:05:50|94706.4|94681.4|94682.8|94632.8|94716.2|94681.6|94673.4|94609.8|74
1647511560000|2022-03-17 10:06:00|94683.9|94633.9|94702.5|94652.5|94714.1|94664.1|94683.3|94633.3|78
1647511570000|2022-03-17 10:06:10|94701.4|94651.4|94672|94622|94702.9|94652.9|94670|94620|74
1647511580000|2022-03-17 10:06:20|94671.6|94621.6|94641.2|94591.2|94671.6|94621.6|94641.1|94591.1|75
1647511590000|2022-03-17 10:06:30|94640.7|94590.7|94635.3|94610.3|94659.2|94611.9|94635.3|94590.7|77
1647511600000|2022-03-17 10:06:40|94635.5|94610.5|94633.1|94583.1|94650.4|94610.5|94632.8|94582.8|59
1647511610000|2022-03-17 10:06:50|94633.2|94583.2|94640.8|94590.8|94642.8|94599.4|94621.9|94583.2|45
1647511620000|2022-03-17 10:07:00|94641.2|94591.2|94647.4|94597.4|94649.7|94607.1|94624.8|94588.9|61
1647511630000|2022-03-17 10:07:10|94646.6|94596.6|94645.4|94595.4|94647.6|94606.9|94628.8|94593.4|51
1647511640000|2022-03-17 10:07:20|94645.3|94595.3|94695.5|94645.5|94706.5|94656.5|94635|94595.3|69
1647511650000|2022-03-17 10:07:30|94695.3|94645.3|94697.3|94647.3|94701.7|94661.8|94686.8|94637.6|65
1647511660000|2022-03-17 10:07:40|94696.8|94646.8|94698.2|94648.2|94713.7|94667.9|94691.5|94646.6|65
1647511670000|2022-03-17 10:07:50|94699.1|94649.1|94701.4|94676.4|94714.3|94676.4|94664.1|94626.5|74
1647511680000|2022-03-17 10:08:00|94701.3|94676.3|94686.6|94636.6|94717.5|94676.3|94676.5|94636.6|75
1647511690000|2022-03-17 10:08:10|94681.9|94631.9|94670|94620|94686.2|94641.3|94663.5|94618.7|52
1647511700000|2022-03-17 10:08:20|94669.2|94619.2|94668.4|94618.4|94675.4|94625.4|94662.1|94612.1|59
1647511710000|2022-03-17 10:08:30|94668.1|94618.1|94649.2|94624.2|94668.4|94635.8|94649|94612.7|63
1647511720000|2022-03-17 10:08:40|94649.3|94624.3|94654.2|94629.2|94656.9|94631.9|94645.8|94620.8|64
1647511730000|2022-03-17 10:08:50|94654.4|94629.4|94659.1|94634.1|94660.1|94635.1|94644.1|94619.1|61
1647511740000|2022-03-17 10:09:00|94659.4|94634.4|94662.6|94637.6|94672.1|94639.1|94657|94621.4|56
1647511750000|2022-03-17 10:09:10|94663.3|94638.3|94662.1|94637.1|94666.1|94641.1|94658.4|94633.4|59
1647511760000|2022-03-17 10:09:20|94662.4|94637.4|94710.4|94660.4|94710.4|94674.3|94660.9|94633.4|68
1647511770000|2022-03-17 10:09:30|94711.9|94661.9|94679.1|94654.1|94716.6|94667.3|94679.1|94651.7|66
1647511780000|2022-03-17 10:09:40|94681.1|94656.1|94674.9|94649.9|94688.5|94659.1|94671|94635.4|63
1647511790000|2022-03-17 10:09:50|94674.1|94649.1|94656|94631|94675.3|94650.3|94654.8|94629.8|59
1647511800000|2022-03-17 10:10:00|94655.3|94630.3|94680|94655|94680.2|94655.2|94655.3|94630.3|59
1647511810000|2022-03-17 10:10:10|94679.2|94654.2|94697|94647|94702.9|94661.7|94679.2|94640.6|61
1647511820000|2022-03-17 10:10:20|94696.8|94646.8|94705.4|94655.4|94705.7|94664.9|94684.6|94646.8|65
1647511830000|2022-03-17 10:10:30|94705.5|94655.5|94715.7|94665.7|94720.4|94682.6|94696.2|94654.7|64
1647511840000|2022-03-17 10:10:40|94718.3|94668.3|94704.3|94679.3|94718.8|94683.8|94702.7|94666.3|66
1647511850000|2022-03-17 10:10:50|94704.5|94679.5|94696.6|94671.6|94718.4|94685.1|94692.9|94656.6|68
1647511860000|2022-03-17 10:11:00|94696.1|94671.1|94698.7|94673.7|94709.7|94674.1|94686.6|94649.6|63
1647511870000|2022-03-17 10:11:10|94699|94674|94700.3|94675.3|94723|94688.8|94696.5|94671.5|69
1647511880000|2022-03-17 10:11:20|94699.8|94674.8|94693.4|94668.4|94703.1|94678.1|94693.4|94668.4|61
1647511890000|2022-03-17 10:11:30|94693.3|94668.3|94702.2|94677.2|94709.6|94677.7|94686.3|94656.5|61
1647511900000|2022-03-17 10:11:40|94702.4|94677.4|94697.2|94672.2|94702.7|94677.7|94697.2|94672.2|63
1647511910000|2022-03-17 10:11:50|94693.5|94668.5|94687.9|94662.9|94703.2|94668.9|94684.2|94651.4|59
1647511920000|2022-03-17 10:12:00|94688|94663|94680.1|94630.1|94688.4|94663.4|94673.9|94628.9|61
1647511930000|2022-03-17 10:12:10|94680.6|94630.6|94648.7|94598.7|94680.6|94630.6|94648.7|94598.7|67
1647511940000|2022-03-17 10:12:20|94649|94599|94632.5|94607.5|94652.6|94610.5|94631|94595.2|55
1647511950000|2022-03-17 10:12:30|94632.4|94607.4|94621.6|94596.6|94644.8|94609.2|94620.9|94586.1|51
1647511960000|2022-03-17 10:12:40|94621.7|94596.7|94664.6|94614.6|94668.6|94624.5|94621.1|94596.1|55
1647511970000|2022-03-17 10:12:50|94663.1|94613.1|94655.4|94630.4|94667|94631|94653.6|94612.2|65
1647511980000|2022-03-17 10:13:00|94657.5|94632.5|94662.8|94612.8|94662.8|94632.5|94647|94607.1|62
1647511990000|2022-03-17 10:13:10|94663.5|94613.5|94648.1|94623.1|94664.3|94628.6|94646.8|94608.9|43
1647512000000|2022-03-17 10:13:20|94647.7|94622.7|94642.5|94617.5|94655|94624.1|94641.3|94601|50
1647512010000|2022-03-17 10:13:30|94642.4|94617.4|94639.4|94614.4|94642.4|94617.4|94637.4|94612.4|34
1647512020000|2022-03-17 10:13:40|94639|94614|94650.8|94625.8|94656.9|94627.5|94639|94606.9|50
1647512030000|2022-03-17 10:13:50|94651.2|94626.2|94651.1|94626.1|94653.6|94628.6|94647.4|94622.4|52
1647512040000|2022-03-17 10:14:00|94650.7|94625.7|94673.6|94623.6|94682.1|94645.2|94649.3|94621.8|58
1647512050000|2022-03-17 10:14:10|94673.2|94623.2|94651.7|94626.7|94674.9|94635|94651.7|94620|63
1647512060000|2022-03-17 10:14:20|94653.2|94628.2|94671.8|94621.8|94674.9|94628.2|94648.8|94610.6|57
1647512070000|2022-03-17 10:14:30|94672.8|94622.8|94678.2|94628.2|94683.7|94633.7|94672.4|94622.4|61
1647512080000|2022-03-17 10:14:40|94678.8|94628.8|94677.8|94627.8|94682.8|94632.8|94675.9|94625.9|47
1647512090000|2022-03-17 10:14:50|94677.9|94627.9|94684.7|94634.7|94686.1|94648.8|94671.4|94627.9|48
1647512100000|2022-03-17 10:15:00|94684.9|94634.9|94660.7|94635.7|94684.9|94646.8|94660.4|94634.1|64
1647512110000|2022-03-17 10:15:10|94661.4|94636.4|94674.1|94649.1|94682.6|94649.3|94661.4|94627.9|59
1647512120000|2022-03-17 10:15:20|94673.9|94648.9|94684.3|94634.3|94688.7|94649.6|94671.6|94632.1|49
1647512130000|2022-03-17 10:15:30|94684.8|94634.8|94673.2|94648.2|94686|94656.1|94671.6|94634|44
1647512140000|2022-03-17 10:15:40|94672.9|94647.9|94669.4|94644.4|94687.9|94649.7|94668.8|94634.2|44
1647512150000|2022-03-17 10:15:50|94669.7|94644.7|94747.7|94697.7|94748.3|94698.3|94668.3|94633|61
1647512160000|2022-03-17 10:16:00|94744.9|94694.9|94752.4|94702.4|94752.4|94702.4|94737.9|94687.9|74
1647512170000|2022-03-17 10:16:10|94752.1|94702.1|94761.6|94711.6|94761.6|94711.6|94751.9|94701.9|58
1647512180000|2022-03-17 10:16:20|94761.5|94711.5|94744|94694|94761.9|94721.3|94742.7|94692.7|59
1647512190000|2022-03-17 10:16:30|94744.7|94694.7|94748.4|94698.4|94749.3|94705|94727.5|94692.9|63
1647512200000|2022-03-17 10:16:40|94748.1|94698.1|94738.6|94688.6|94749.6|94702.1|94722.1|94685.5|66
1647512210000|2022-03-17 10:16:50|94738.4|94688.4|94728.4|94703.4|94742.2|94704|94718.9|94648.2|57
1647512220000|2022-03-17 10:17:00|94727|94702|94693.6|94668.6|94727.4|94702.4|94686.7|94636.7|71
1647512230000|2022-03-17 10:17:10|94692.9|94667.9|94673.3|94648.3|94701.8|94669.4|94669.3|94644.3|71
1647512240000|2022-03-17 10:17:20|94673.1|94648.1|94666.4|94641.4|94673.1|94648.1|94665.9|94640.9|53
1647512250000|2022-03-17 10:17:30|94667|94642|94670.7|94645.7|94674.6|94649.6|94667|94642|56
1647512260000|2022-03-17 10:17:40|94670.8|94645.8|94661.7|94636.7|94674.8|94649.8|94660.5|94635.5|52
1647512270000|2022-03-17 10:17:50|94662|94637|94656.5|94631.5|94665.5|94640.5|94655.9|94630.9|56
1647512280000|2022-03-17 10:18:00|94658.9|94633.9|94651.8|94626.8|94659.3|94634.3|94650|94625|58
1647512290000|2022-03-17 10:18:10|94652.1|94627.1|94662.6|94612.6|94669.2|94628.7|94644.5|94594.8|70
1647512300000|2022-03-17 10:18:20|94662.5|94612.5|94655.2|94630.2|94675|94632.1|94654.4|94610.5|70
1647512310000|2022-03-17 10:18:30|94655.1|94630.1|94651.1|94601.1|94668.1|94630.6|94645.5|94599|64
1647512320000|2022-03-17 10:18:40|94651|94601|94633.6|94608.6|94655.2|94608.6|94626.2|94588.4|61
1647512330000|2022-03-17 10:18:50|94633.8|94608.8|94648.3|94623.3|94653.5|94623.3|94633.1|94596.3|60
1647512340000|2022-03-17 10:19:00|94648.5|94623.5|94630.9|94605.9|94655.2|94630.2|94630.9|94605.9|61
1647512350000|2022-03-17 10:19:10|94630.2|94605.2|94627.6|94602.6|94644.3|94608|94619.3|94589.9|73
1647512360000|2022-03-17 10:19:20|94628.1|94603.1|94640.8|94590.8|94647.7|94609.2|94628.1|94589.5|65
1647512370000|2022-03-17 10:19:30|94627.9|94602.9|94609|94584|94627.9|94602.9|94608.2|94583.2|63
1647512380000|2022-03-17 10:19:40|94610.6|94585.6|94613.2|94588.2|94613.6|94588.6|94604.4|94579.4|41
1647512390000|2022-03-17 10:19:50|94613|94588|94591.3|94541.3|94614.2|94589.2|94587.3|94537.3|54
1647512400000|2022-03-17 10:20:00|94592.4|94542.4|94601.1|94551.1|94604.8|94563.4|94582.8|94542.4|72
1647512410000|2022-03-17 10:20:10|94600.5|94550.5|94577.4|94552.4|94606.5|94556.5|94576.5|94549|51
1647512420000|2022-03-17 10:20:20|94577.7|94552.7|94573.9|94548.9|94577.7|94552.7|94572.1|94547.1|51
1647512430000|2022-03-17 10:20:30|94573.6|94548.6|94547.6|94522.6|94574.4|94549.4|94542.1|94517.1|67
1647512440000|2022-03-17 10:20:40|94547.9|94522.9|94546.6|94521.6|94549.7|94524.7|94544.1|94519.1|45
1647512450000|2022-03-17 10:20:50|94545.1|94520.1|94548.9|94523.9|94552|94527|94544.4|94519.4|55
1647512460000|2022-03-17 10:21:00|94548.3|94523.3|94563.2|94538.2|94563.2|94538.2|94547.5|94522.5|54
1647512470000|2022-03-17 10:21:10|94564.4|94539.4|94551.4|94526.4|94564.4|94539.4|94550.5|94525.5|58
1647512480000|2022-03-17 10:21:20|94551.9|94526.9|94567.8|94542.8|94568.5|94543.5|94551.9|94526.9|59
1647512490000|2022-03-17 10:21:30|94567.5|94542.5|94570.9|94545.9|94571.9|94546.9|94567.2|94542.2|48
1647512500000|2022-03-17 10:21:40|94573.3|94548.3|94576|94551|94576|94551|94572.7|94547.7|51
1647512510000|2022-03-17 10:21:50|94575.4|94550.4|94574.4|94549.4|94576.8|94551.8|94573.7|94548.7|40
1647512520000|2022-03-17 10:22:00|94573.6|94548.6|94575.7|94550.7|94576.8|94551.8|94573.6|94548.6|44
1647512530000|2022-03-17 10:22:10|94575.4|94550.4|94572.8|94547.8|94585|94560|94569.4|94544.4|44
1647512540000|2022-03-17 10:22:20|94572.9|94547.9|94582.1|94557.1|94612.8|94562.8|94572.5|94545|61
1647512550000|2022-03-17 10:22:30|94581.7|94556.7|94571|94546|94595.1|94557.2|94571|94534.3|58
1647512560000|2022-03-17 10:22:40|94570.9|94545.9|94564.6|94539.6|94584.8|94545.9|94563.1|94527.4|39
1647512570000|2022-03-17 10:22:50|94564.5|94539.5|94529.3|94504.3|94564.5|94539.5|94528.1|94498|65
1647512580000|2022-03-17 10:23:00|94527.1|94502.1|94523.7|94498.7|94527.7|94502.7|94519.1|94494.1|48
1647512590000|2022-03-17 10:23:10|94522.4|94497.4|94522.2|94497.2|94525.2|94500.2|94521.2|94496.2|29
1647512600000|2022-03-17 10:23:20|94524.2|94499.2|94523.8|94498.8|94526.3|94501.3|94520.4|94495.4|54
1647512610000|2022-03-17 10:23:30|94523.9|94498.9|94519.8|94494.8|94524.2|94499.2|94517.3|94492.3|62
1647512620000|2022-03-17 10:23:40|94520|94495|94524.6|94499.6|94524.7|94499.7|94518.4|94493.4|50
1647512630000|2022-03-17 10:23:50|94524.8|94499.8|94523.2|94498.2|94525.1|94500.1|94522.6|94497.6|34
1647512640000|2022-03-17 10:24:00|94523.9|94498.9|94532.5|94507.5|94532.5|94507.5|94522.5|94497.5|60
1647512650000|2022-03-17 10:24:10|94532.3|94507.3|94524.8|94499.8|94533.6|94508.6|94524.5|94499.5|48
1647512660000|2022-03-17 10:24:20|94525.1|94500.1|94529.9|94504.9|94529.9|94504.9|94524.6|94499.6|44
1647512670000|2022-03-17 10:24:30|94529.6|94504.6|94526.7|94501.7|94533.3|94508.3|94525.3|94500.3|51
1647512680000|2022-03-17 10:24:40|94526.8|94501.8|94530.6|94505.6|94531.2|94506.2|94524.6|94499.6|39
1647512690000|2022-03-17 10:24:50|94528.8|94503.8|94536|94511|94536|94511|94528.3|94503.3|34
1647512700000|2022-03-17 10:25:00|94535.6|94510.6|94533.1|94508.1|94535.6|94510.6|94532.5|94507.5|46
1647512710000|2022-03-17 10:25:10|94531.2|94506.2|94539.8|94514.8|94539.8|94514.8|94531|94506|40
1647512720000|2022-03-17 10:25:20|94540.2|94515.2|94585|94560|94585.6|94560.6|94539.5|94514.5|72
1647512730000|2022-03-17 10:25:30|94584.5|94559.5|94581.4|94556.4|94584.5|94559.5|94580.9|94555.9|38
1647512740000|2022-03-17 10:25:40|94581.8|94556.8|94580.2|94555.2|94581.8|94556.8|94577.8|94552.8|38
1647512750000|2022-03-17 10:25:50|94581.2|94556.2|94576.6|94551.6|94582.1|94557.1|94576.6|94551.6|47
1647512760000|2022-03-17 10:26:00|94577.7|94552.7|94591|94566|94591.5|94566.5|94577|94552|55
1647512770000|2022-03-17 10:26:10|94591.1|94566.1|94586.2|94561.2|94594.6|94569.6|94585.7|94560.7|44
1647512780000|2022-03-17 10:26:20|94585.9|94560.9|94586.1|94561.1|94588|94563|94582.3|94557.3|58
1647512790000|2022-03-17 10:26:30|94586|94561|94581.1|94556.1|94586|94561|94574.8|94549.8|62
1647512800000|2022-03-17 10:26:40|94579.9|94554.9|94583.4|94558.4|94585.9|94560.9|94579.2|94554.2|55
1647512810000|2022-03-17 10:26:50|94583.8|94558.8|94597.5|94572.5|94604.6|94579.6|94580|94555|72
1647512820000|2022-03-17 10:27:00|94594.9|94569.9|94592|94567|94601.4|94573.9|94579.5|94542.3|73
1647512830000|2022-03-17 10:27:10|94592.3|94567.3|94594.7|94569.7|94596.2|94571.2|94579.9|94554.9|70
1647512840000|2022-03-17 10:27:20|94593.9|94568.9|94586.6|94561.6|94593.9|94568.9|94579.4|94554.4|67
1647512850000|2022-03-17 10:27:30|94581.9|94556.9|94583.2|94558.2|94586.6|94561.6|94572.9|94547.9|61
1647512860000|2022-03-17 10:27:40|94583.1|94558.1|94579.7|94554.7|94583.2|94558.2|94579.2|94554.2|29
1647512870000|2022-03-17 10:27:50|94580|94555|94595.8|94570.8|94596|94571|94563.8|94538.8|64
1647512880000|2022-03-17 10:28:00|94596|94571|94582.9|94557.9|94614.5|94573.4|94582.9|94557.9|62
1647512890000|2022-03-17 10:28:10|94583.5|94558.5|94597.6|94572.6|94599.5|94574.5|94583.5|94558.5|59
1647512900000|2022-03-17 10:28:20|94597.8|94572.8|94595.6|94570.6|94602.2|94577.2|94595.3|94570.3|40
1647512910000|2022-03-17 10:28:30|94595.4|94570.4|94598|94573|94599.5|94574.5|94591.1|94566.1|60
1647512920000|2022-03-17 10:28:40|94597.5|94572.5|94585|94560|94599.5|94574.5|94585|94560|59
1647512930000|2022-03-17 10:28:50|94581.8|94556.8|94578|94553|94581.8|94556.8|94574.5|94549.5|61
1647512940000|2022-03-17 10:29:00|94578.1|94553.1|94589.6|94564.6|94590.3|94565.3|94575.4|94550.4|57
1647512950000|2022-03-17 10:29:10|94589|94564|94587.8|94562.8|94594.5|94569.5|94580.4|94555.4|48
1647512960000|2022-03-17 10:29:20|94588|94563|94588|94563|94604.3|94567.2|94584.7|94554|45
1647512970000|2022-03-17 10:29:30|94586.6|94561.6|94584.9|94559.9|94596.5|94562.6|94582.6|94546.5|59
1647512980000|2022-03-17 10:29:40|94586.1|94561.1|94584.9|94559.9|94586.6|94561.6|94579.6|94554.6|47
1647512990000|2022-03-17 10:29:50|94584.8|94559.8|94574.9|94549.9|94592.9|94559.9|94564.8|94539.8|71
1647513000000|2022-03-17 10:30:00|94575.2|94550.2|94570.7|94545.7|94575.2|94550.2|94570.1|94545.1|53
1647513010000|2022-03-17 10:30:10|94570.8|94545.8|94601.9|94576.9|94602.7|94577.7|94570.6|94545.6|63
1647513020000|2022-03-17 10:30:20|94601.3|94576.3|94594.2|94569.2|94601.8|94576.8|94592.5|94567.5|36
1647513030000|2022-03-17 10:30:30|94593.9|94568.9|94590.8|94565.8|94594.3|94569.3|94588.9|94563.9|62
1647513040000|2022-03-17 10:30:40|94590.6|94565.6|94588.4|94563.4|94592.7|94567.7|94588.4|94563.4|48
1647513050000|2022-03-17 10:30:50|94588.5|94563.5|94577.4|94552.4|94589.5|94564.5|94573|94548|74
1647513060000|2022-03-17 10:31:00|94578.4|94553.4|94585.1|94560.1|94601.9|94563.3|94573.9|94548.9|66
1647513070000|2022-03-17 10:31:10|94585.5|94560.5|94598.3|94573.3|94602.4|94573.3|94577.4|94552.3|76
1647513080000|2022-03-17 10:31:20|94594.8|94569.8|94605.5|94580.5|94605.5|94580.5|94586.9|94554.1|71
1647513090000|2022-03-17 10:31:30|94605.9|94580.9|94613.5|94588.5|94624.9|94599.9|94600.7|94575.7|74
1647513100000|2022-03-17 10:31:40|94615.6|94590.6|94625.1|94600.1|94634.6|94600.8|94605.4|94580.4|70
1647513110000|2022-03-17 10:31:50|94625.5|94600.5|94601.5|94576.5|94628.3|94603.3|94589.2|94564.2|77
1647513120000|2022-03-17 10:32:00|94600.7|94575.7|94600.2|94575.2|94612|94587|94591.4|94566.4|77
1647513130000|2022-03-17 10:32:10|94599.4|94574.4|94586.1|94561.1|94604.9|94579.9|94584.7|94559.7|74
1647513140000|2022-03-17 10:32:20|94588.6|94563.6|94572.2|94547.2|94594.3|94566.2|94571.1|94541.8|72
1647513150000|2022-03-17 10:32:30|94573.8|94548.8|94579.3|94554.3|94581.1|94556.1|94563.7|94538.7|67
1647513160000|2022-03-17 10:32:40|94580|94555|94559|94534|94580|94555|94558.5|94533.5|61
1647513170000|2022-03-17 10:32:50|94559.8|94534.8|94539.3|94514.3|94563.4|94538.4|94539.3|94506.7|65
1647513180000|2022-03-17 10:33:00|94540.2|94515.2|94537.7|94512.7|94541.4|94516.4|94537.3|94512.3|54
1647513190000|2022-03-17 10:33:10|94537.4|94512.4|94536.7|94511.7|94537.8|94512.8|94535.4|94510.4|27
1647513200000|2022-03-17 10:33:20|94537.3|94512.3|94538|94513|94538|94513|94535.9|94510.9|22
1647513210000|2022-03-17 10:33:30|94537.8|94512.8|94535.3|94510.3|94539.5|94514.5|94535.3|94510.3|31
1647513220000|2022-03-17 10:33:40|94536.2|94511.2|94525.4|94500.4|94542.7|94517.7|94525|94500|61
1647513230000|2022-03-17 10:33:50|94524|94499|94517.5|94492.5|94526.8|94501.8|94516.2|94491.2|57
1647513240000|2022-03-17 10:34:00|94517.4|94492.4|94518|94493|94520|94495|94514.5|94489.5|55
1647513250000|2022-03-17 10:34:10|94518.8|94493.8|94517.1|94492.1|94519.8|94494.8|94503.4|94478.4|59
1647513260000|2022-03-17 10:34:20|94517.2|94492.2|94521.8|94496.8|94536.1|94511.1|94513.8|94488.8|53
1647513270000|2022-03-17 10:34:30|94523.6|94498.6|94525.1|94500.1|94533|94508|94519.9|94494.9|61
1647513280000|2022-03-17 10:34:40|94524.2|94499.2|94529.1|94504.1|94531.4|94506.4|94521.8|94496.8|46
1647513290000|2022-03-17 10:34:50|94526.3|94501.3|94520|94495|94526.3|94501.3|94508.5|94473.2|68
1647513300000|2022-03-17 10:35:00|94517.6|94492.6|94520.2|94495.2|94523.2|94498.2|94514.9|94489.9|48
1647513310000|2022-03-17 10:35:10|94520.5|94495.5|94532.3|94507.3|94532.8|94507.8|94520.4|94495.4|47
1647513320000|2022-03-17 10:35:20|94532.6|94507.6|94537.7|94512.7|94537.7|94512.7|94529.5|94504.5|35
1647513330000|2022-03-17 10:35:30|94537.3|94512.3|94548.4|94523.4|94557.8|94523.4|94537.3|94507|37
1647513340000|2022-03-17 10:35:40|94548|94523|94544|94519|94561.6|94523.8|94541.1|94511.2|33
1647513350000|2022-03-17 10:35:50|94545.2|94520.2|94541.8|94516.8|94545.6|94520.6|94536.5|94511.5|65
1647513360000|2022-03-17 10:36:00|94541.7|94516.7|94537|94512|94543|94518|94535.7|94510.7|56
1647513370000|2022-03-17 10:36:10|94534.3|94509.3|94536.9|94511.9|94540.3|94515.3|94533.1|94508.1|42
1647513380000|2022-03-17 10:36:20|94536.5|94511.5|94542.9|94517.9|94558.2|94517.9|94536.5|94501.4|64
1647513390000|2022-03-17 10:36:30|94540.1|94515.1|94541|94516|94543.2|94518.2|94540.1|94515.1|40
1647513400000|2022-03-17 10:36:40|94541.8|94516.8|94532.7|94507.7|94542.8|94517.8|94532.5|94507.5|41
1647513410000|2022-03-17 10:36:50|94533.7|94508.7|94523.8|94498.8|94533.7|94508.7|94522.3|94497.3|63
1647513420000|2022-03-17 10:37:00|94522|94497|94533.1|94508.1|94533.1|94508.1|94522|94497|59
1647513430000|2022-03-17 10:37:10|94533.8|94508.8|94550.4|94500.4|94550.4|94510.2|94529.5|94496.7|53
1647513440000|2022-03-17 10:37:20|94547.5|94497.5|94538.7|94513.7|94547.7|94514.2|94530.1|94497.2|47
1647513450000|2022-03-17 10:37:30|94538.2|94513.2|94521.8|94496.8|94540.3|94515.3|94521.8|94496.8|46
1647513460000|2022-03-17 10:37:40|94525.4|94500.4|94527.9|94502.9|94533.4|94508.4|94521.2|94496.2|57
1647513470000|2022-03-17 10:37:50|94525.6|94500.6|94529.2|94504.2|94532.2|94507.2|94524.9|94499.9|31
1647513480000|2022-03-17 10:38:00|94529.3|94504.3|94526.7|94501.7|94538.5|94513.5|94526.4|94501.4|47
1647513490000|2022-03-17 10:38:10|94529.9|94504.9|94527.8|94502.8|94529.9|94504.9|94524.8|94499.8|48
1647513500000|2022-03-17 10:38:20|94528.4|94503.4|94520.4|94495.4|94528.4|94503.4|94520.1|94495.1|49
1647513510000|2022-03-17 10:38:30|94520.8|94495.8|94511.9|94486.9|94522.7|94497.7|94509.1|94484.1|42
1647513520000|2022-03-17 10:38:40|94511.4|94486.4|94518.5|94493.5|94520.8|94495.8|94508.6|94483.6|46
1647513530000|2022-03-17 10:38:50|94519.2|94494.2|94513.7|94488.7|94519.2|94494.2|94513.3|94488.3|28
1647513540000|2022-03-17 10:39:00|94514.1|94489.1|94522.2|94497.2|94524.4|94499.4|94514.1|94489.1|38
1647513550000|2022-03-17 10:39:10|94522.1|94497.1|94513.3|94488.3|94523|94498|94512.7|94487.7|32
1647513560000|2022-03-17 10:39:20|94513.2|94488.2|94516.9|94491.9|94516.9|94491.9|94510|94485|33
1647513570000|2022-03-17 10:39:30|94517.9|94492.9|94523.2|94498.2|94526.4|94501.4|94517.9|94492.9|59
1647513580000|2022-03-17 10:39:40|94521.6|94496.6|94522.2|94497.2|94524.3|94499.3|94519.8|94494.8|45
1647513590000|2022-03-17 10:39:50|94522.4|94497.4|94520.7|94495.7|94527|94502|94520.7|94495.7|30
1647513600000|2022-03-17 10:40:00|94519.7|94494.7|94508.2|94483.2|94526.4|94501.4|94508.1|94483.1|59
1647513610000|2022-03-17 10:40:10|94508.7|94483.7|94521.2|94496.2|94522.2|94497.2|94508.4|94483.4|50
1647513620000|2022-03-17 10:40:20|94521.3|94496.3|94515.3|94490.3|94522.8|94497.8|94513.6|94488.6|40
1647513630000|2022-03-17 10:40:30|94515.6|94490.6|94514|94489|94521.1|94496.1|94511.7|94486.7|48
1647513640000|2022-03-17 10:40:40|94513.2|94488.2|94521.9|94496.9|94521.9|94496.9|94512.4|94487.4|47
1647513650000|2022-03-17 10:40:50|94521.8|94496.8|94526.1|94501.1|94526.1|94501.1|94521.8|94496.8|26
1647513660000|2022-03-17 10:41:00|94526.2|94501.2|94531.8|94506.8|94533.5|94508.5|94525.1|94500.1|44
1647513670000|2022-03-17 10:41:10|94531.9|94506.9|94532.8|94507.8|94533.5|94508.5|94514|94489|53
1647513680000|2022-03-17 10:41:20|94534.9|94509.9|94539.2|94514.2|94553.7|94516.7|94534.9|94500.4|51
1647513690000|2022-03-17 10:41:30|94538.7|94513.7|94538.4|94513.4|94541.4|94516.4|94537.9|94512.9|44
1647513700000|2022-03-17 10:41:40|94537.4|94512.4|94545.4|94495.4|94548.7|94512.4|94535.9|94494.7|34
1647513710000|2022-03-17 10:41:50|94543.6|94493.6|94530.8|94505.8|94545.5|94514.4|94526.3|94488.8|58
1647513720000|2022-03-17 10:42:00|94530.6|94505.6|94554.2|94529.2|94564.1|94529.2|94530.6|94494.7|54
1647513730000|2022-03-17 10:42:10|94553.4|94528.4|94534.5|94509.5|94554.3|94529.3|94522.3|94495|73
1647513740000|2022-03-17 10:42:20|94532.2|94507.2|94535.3|94510.3|94547|94518.5|94525.4|94486.9|63
1647513750000|2022-03-17 10:42:30|94534.9|94509.9|94532.4|94507.4|94535.3|94510.3|94531|94506|53
1647513760000|2022-03-17 10:42:40|94531.9|94506.9|94540.1|94515.1|94540.8|94515.8|94530.9|94505.9|44
1647513770000|2022-03-17 10:42:50|94540.4|94515.4|94548.7|94523.7|94550.6|94525.6|94540.4|94515.4|59
1647513780000|2022-03-17 10:43:00|94548.8|94523.8|94533.7|94508.7|94553|94523.9|94533.7|94497.8|55
1647513790000|2022-03-17 10:43:10|94534.2|94509.2|94525.5|94500.5|94537.8|94512.8|94525.5|94500.5|46
1647513800000|2022-03-17 10:43:20|94524.8|94499.8|94529.1|94504.1|94530|94505|94524.8|94499.8|43
1647513810000|2022-03-17 10:43:30|94528.7|94503.7|94523.3|94498.3|94529.4|94504.4|94523.3|94498.3|35
1647513820000|2022-03-17 10:43:40|94523.2|94498.2|94516.3|94491.3|94529.1|94504.1|94515.7|94490.7|41
1647513830000|2022-03-17 10:43:50|94516.4|94491.4|94515.6|94490.6|94519.5|94494.5|94515.2|94490.2|41
1647513840000|2022-03-17 10:44:00|94515.7|94490.7|94524.4|94499.4|94525.9|94500.9|94515.7|94490.7|45
1647513850000|2022-03-17 10:44:10|94524|94499|94532.2|94507.2|94535.7|94510.7|94523.8|94498.8|49
1647513860000|2022-03-17 10:44:20|94529|94504|94521.1|94496.1|94538.8|94504|94518|94488.2|44
1647513870000|2022-03-17 10:44:30|94520.3|94495.3|94523.4|94498.4|94524.4|94499.4|94520.1|94495.1|39
1647513880000|2022-03-17 10:44:40|94523.9|94498.9|94521.9|94496.9|94541.5|94502.4|94520.8|94486.7|43
1647513890000|2022-03-17 10:44:50|94521.3|94496.3|94509.5|94484.5|94527.6|94496.3|94509.5|94474.7|46
1647513900000|2022-03-17 10:45:00|94510|94485|94514.4|94489.4|94523|94491.4|94506|94472.7|53
1647513910000|2022-03-17 10:45:10|94514.8|94489.8|94511.7|94486.7|94525.7|94490.3|94510.8|94473.7|36
1647513920000|2022-03-17 10:45:20|94511.8|94486.8|94508.8|94483.8|94519.5|94486.9|94502.9|94465.5|51
1647513930000|2022-03-17 10:45:30|94508.4|94483.4|94515.7|94490.7|94515.8|94490.8|94508.1|94483.1|42
1647513940000|2022-03-17 10:45:40|94515.8|94490.8|94512.2|94487.2|94525.3|94491.9|94510.3|94473.3|49
1647513950000|2022-03-17 10:45:50|94512.7|94487.7|94509.1|94484.1|94513.5|94488.5|94508.9|94483.9|29
1647513960000|2022-03-17 10:46:00|94508.8|94483.8|94529.5|94504.5|94541|94505.1|94508.8|94483.8|44
1647513970000|2022-03-17 10:46:10|94538.9|94488.9|94579.5|94529.5|94579.7|94538.5|94521.3|94482.4|54
1647513980000|2022-03-17 10:46:20|94579.6|94529.6|94576.3|94551.3|94587.7|94551.9|94571.3|94528.4|57
1647513990000|2022-03-17 10:46:30|94575.8|94550.8|94571.7|94546.7|94588.6|94551.1|94570.5|94533.2|39
1647514000000|2022-03-17 10:46:40|94569.4|94544.4|94584.9|94534.9|94585.3|94546.7|94569.4|94534.4|27
1647514010000|2022-03-17 10:46:50|94584.8|94534.8|94610.5|94560.5|94613|94575.4|94579.6|94534.4|43
1647514020000|2022-03-17 10:47:00|94610.6|94560.6|94608.9|94558.9|94610.6|94560.6|94608.2|94558.2|18
1647514030000|2022-03-17 10:47:10|94608.8|94558.8|94604.1|94554.1|94609.3|94568.8|94591|94553.9|40
1647514040000|2022-03-17 10:47:20|94604.3|94554.3|94589.8|94564.8|94610|94577|94589.8|94551.8|42
1647514050000|2022-03-17 10:47:30|94590.8|94565.8|94590.7|94565.7|94604.8|94567.7|94590.6|94554|25
1647514060000|2022-03-17 10:47:40|94591|94566|94594.3|94544.3|94602.2|94566|94581.6|94543.9|50
1647514070000|2022-03-17 10:47:50|94594.4|94544.4|94581.4|94556.4|94594.5|94556.4|94577.1|94539.3|37
1647514080000|2022-03-17 10:48:00|94582|94557|94579.5|94554.5|94595.8|94558.3|94577.6|94539.4|40
1647514090000|2022-03-17 10:48:10|94579.2|94554.2|94558.4|94508.4|94579.2|94554.2|94542.9|94505.4|59
1647514100000|2022-03-17 10:48:20|94558.5|94508.5|94559.2|94534.2|94560.3|94534.2|94546|94507.6|53
1647514110000|2022-03-17 10:48:30|94560.9|94535.9|94560.2|94535.2|94580.9|94542.3|94560.2|94524.1|55
1647514120000|2022-03-17 10:48:40|94560.5|94535.5|94563.5|94513.5|94569|94535.6|94551.8|94513.5|34
1647514130000|2022-03-17 10:48:50|94563.9|94513.9|94551.6|94526.6|94563.9|94527.2|94550.1|94513.9|24
1647514140000|2022-03-17 10:49:00|94551.5|94526.5|94548.8|94523.8|94552.9|94527.9|94548.7|94523.7|33
1647514150000|2022-03-17 10:49:10|94548.9|94523.9|94546.9|94521.9|94561.5|94524.1|94546.8|94509.7|26
1647514160000|2022-03-17 10:49:20|94547|94522|94551.5|94526.5|94551.9|94526.9|94547|94522|27
1647514170000|2022-03-17 10:49:30|94550.8|94525.8|94545.8|94520.8|94559.8|94528.2|94545.8|94508.4|41
1647514180000|2022-03-17 10:49:40|94546.4|94521.4|94547.4|94522.4|94548.2|94523.2|94544.6|94519.6|25
1647514190000|2022-03-17 10:49:50|94547.3|94522.3|94540.3|94515.3|94548.2|94523.2|94540.2|94515.2|23
1647514200000|2022-03-17 10:50:00|94539.9|94514.9|94533.6|94508.6|94540.2|94515.2|94531.9|94506.9|37
1647514210000|2022-03-17 10:50:10|94533.4|94508.4|94526.8|94501.8|94533.4|94508.4|94526.7|94501.7|41
1647514220000|2022-03-17 10:50:20|94526.7|94501.7|94522.3|94497.3|94526.8|94501.8|94521.6|94496.6|52
1647514230000|2022-03-17 10:50:30|94521.8|94496.8|94506.8|94481.8|94522.2|94497.2|94506.5|94481.5|34
1647514240000|2022-03-17 10:50:40|94506.5|94481.5|94511.2|94486.2|94511.2|94486.2|94505.2|94480.2|39
1647514250000|2022-03-17 10:50:50|94511.1|94486.1|94520.2|94495.2|94524.3|94499.3|94511.1|94486.1|43
1647514260000|2022-03-17 10:51:00|94521|94496|94515.7|94490.7|94528.7|94496.8|94515.1|94478.7|38
1647514270000|2022-03-17 10:51:10|94515.8|94490.8|94516.7|94491.7|94516.9|94491.9|94515.1|94490.1|36
1647514280000|2022-03-17 10:51:20|94516.9|94491.9|94519.7|94494.7|94520.7|94495.7|94516.9|94491.9|22
1647514290000|2022-03-17 10:51:30|94520.3|94495.3|94513.9|94488.9|94520.3|94495.3|94510.7|94485.7|41
1647514300000|2022-03-17 10:51:40|94514|94489|94513.3|94488.3|94526.4|94497.8|94512.6|94476.4|47
1647514310000|2022-03-17 10:51:50|94513.4|94488.4|94520|94495|94533.2|94499.9|94513.3|94476.7|48
1647514320000|2022-03-17 10:52:00|94519.3|94494.3|94515.5|94490.5|94521.6|94496.6|94515.5|94490.5|30
1647514330000|2022-03-17 10:52:10|94515.2|94490.2|94531.4|94481.4|94531.4|94493.4|94513.8|94476.5|47
1647514340000|2022-03-17 10:52:20|94531.5|94481.5|94565|94515|94565.3|94526.9|94518.7|94481.5|48
1647514350000|2022-03-17 10:52:30|94565.1|94515.1|94554.1|94529.1|94566.1|94531.3|94550.7|94515.1|36
1647514360000|2022-03-17 10:52:40|94556.6|94531.6|94571.4|94521.4|94573.3|94534.8|94556.5|94520.2|58
1647514370000|2022-03-17 10:52:50|94571.8|94521.8|94571.6|94521.6|94572|94522|94568.8|94518.8|47
1647514380000|2022-03-17 10:53:00|94571.8|94521.8|94562.3|94537.3|94574.9|94537.3|94558|94521.7|46
1647514390000|2022-03-17 10:53:10|94562.5|94537.5|94588|94538|94595.2|94557.4|94561|94536|58
1647514400000|2022-03-17 10:53:20|94587.8|94537.8|94574.3|94524.3|94587.8|94547.8|94563.3|94524.3|65
1647514410000|2022-03-17 10:53:30|94560.4|94535.4|94547.6|94522.6|94568.9|94536.9|94547.6|94514.3|67
1647514420000|2022-03-17 10:53:40|94547.8|94522.8|94545.4|94520.4|94548.5|94523.5|94545.2|94520.2|39
1647514430000|2022-03-17 10:53:50|94545|94520|94551.5|94501.5|94552.3|94520|94539.3|94501.5|42
1647514440000|2022-03-17 10:54:00|94538.5|94513.5|94548.1|94498.1|94549.4|94513.5|94526|94489.4|68
1647514450000|2022-03-17 10:54:10|94548.4|94498.4|94550.9|94500.9|94551.6|94508.6|94533.6|94498.1|29
1647514460000|2022-03-17 10:54:20|94551|94501|94537.4|94487.4|94551.7|94512|94525.6|94486.9|47
1647514470000|2022-03-17 10:54:30|94537.3|94487.3|94515.4|94490.4|94537.3|94496|94515|94478|48
1647514480000|2022-03-17 10:54:40|94515.9|94490.9|94529.2|94479.2|94529.9|94492.9|94515.3|94477.8|31
1647514490000|2022-03-17 10:54:50|94529.3|94479.3|94514.2|94489.2|94530.2|94489.2|94513.8|94478.7|24
1647514500000|2022-03-17 10:55:00|94513.3|94488.3|94512.3|94487.3|94524.8|94491.3|94509.2|94471.9|57
1647514510000|2022-03-17 10:55:10|94512.5|94487.5|94510.7|94485.7|94513.2|94488.2|94509.8|94484.8|35
1647514520000|2022-03-17 10:55:20|94510.5|94485.5|94513.9|94488.9|94522.1|94497.1|94509.7|94484.7|39
1647514530000|2022-03-17 10:55:30|94514.1|94489.1|94508.8|94483.8|94514.1|94489.1|94508.4|94483.4|21
1647514540000|2022-03-17 10:55:40|94508.7|94483.7|94506.6|94481.6|94508.7|94483.7|94505.6|94480.6|20
1647514550000|2022-03-17 10:55:50|94508.7|94483.7|94531.8|94481.8|94533.2|94508|94503.3|94478.3|52
1647514560000|2022-03-17 10:56:00|94518.8|94493.8|94491.7|94466.7|94518.8|94493.8|94490|94465|66
1647514570000|2022-03-17 10:56:10|94491.8|94466.8|94490.6|94465.6|94493.2|94468.2|94490.6|94465.6|32
1647514580000|2022-03-17 10:56:20|94490.4|94465.4|94490|94465|94492.8|94467.8|94489.3|94464.3|39
1647514590000|2022-03-17 10:56:30|94491.1|94466.1|94489.4|94439.4|94491.1|94466.1|94479.1|94439.4|53
1647514600000|2022-03-17 10:56:40|94489.9|94439.9|94480|94455|94497.3|94458.2|94476.5|94438.7|50
1647514610000|2022-03-17 10:56:50|94479.8|94454.8|94469.7|94444.7|94485.6|94455.4|94468.7|94432.2|64
1647514620000|2022-03-17 10:57:00|94470.1|94445.1|94481.7|94431.7|94482.7|94445.8|94461.2|94426.1|64
1647514630000|2022-03-17 10:57:10|94481.5|94431.5|94478.4|94453.4|94486.3|94453.6|94466.2|94431.3|59
1647514640000|2022-03-17 10:57:20|94479|94454|94476.5|94451.5|94489.6|94456.3|94471.8|94437.8|63
1647514650000|2022-03-17 10:57:30|94476.3|94451.3|94477.8|94452.8|94477.8|94452.8|94474.3|94449.3|37
1647514660000|2022-03-17 10:57:40|94497.2|94447.2|94524.3|94474.3|94524.3|94488.2|94484|94441.4|66
1647514670000|2022-03-17 10:57:50|94523|94473|94543.3|94518.3|94544.3|94519.3|94516.9|94473|71
1647514680000|2022-03-17 10:58:00|94543.5|94518.5|94543.5|94518.5|94557.2|94522.4|94541.6|94506.5|52
1647514690000|2022-03-17 10:58:10|94543.3|94518.3|94552|94527|94568.8|94530.6|94542|94509.8|66
1647514700000|2022-03-17 10:58:20|94554.3|94529.3|94569.7|94544.7|94573.8|94548.8|94554.3|94529.3|61
1647514710000|2022-03-17 10:58:30|94570.2|94545.2|94567.9|94542.9|94570.7|94545.7|94566.5|94541.5|55
1647514720000|2022-03-17 10:58:40|94567.8|94542.8|94572|94547|94572.2|94547.2|94567.8|94542.8|52
1647514730000|2022-03-17 10:58:50|94571.9|94546.9|94571.8|94546.8|94572.7|94547.7|94561.9|94536.9|55
1647514740000|2022-03-17 10:59:00|94572.1|94547.1|94566.5|94541.5|94574.6|94549.6|94557.7|94532.7|63
1647514750000|2022-03-17 10:59:10|94566.6|94541.6|94560.5|94535.5|94567.2|94542.2|94560.5|94535.5|33
1647514760000|2022-03-17 10:59:20|94560.7|94535.7|94552.7|94527.7|94561.2|94536.2|94552.7|94527.7|44
1647514770000|2022-03-17 10:59:30|94552.6|94527.6|94555.2|94530.2|94555.2|94530.2|94550.1|94525.1|50
1647514780000|2022-03-17 10:59:40|94555.1|94530.1|94552.5|94527.5|94555.5|94530.5|94549.3|94524.3|44
1647514790000|2022-03-17 10:59:50|94552.3|94527.3|94534.2|94509.2|94553.1|94528.1|94527.1|94502.1|61
1647514800000|2022-03-17 11:00:00|94533.5|94508.5|94535.2|94510.2|94540.4|94515.4|94533.5|94508.5|54
1647514810000|2022-03-17 11:00:10|94535.3|94510.3|94535.6|94510.6|94539.2|94514.2|94530.4|94505.4|47
1647514820000|2022-03-17 11:00:20|94534.8|94509.8|94564.5|94539.5|94565.5|94540.5|94534.8|94509.8|69
1647514830000|2022-03-17 11:00:30|94564.9|94539.9|94567.8|94542.8|94571.4|94546.4|94564|94539|49
1647514840000|2022-03-17 11:00:40|94567.5|94542.5|94557.8|94532.8|94568.4|94543.4|94557.8|94532.8|60
1647514850000|2022-03-17 11:00:50|94558.3|94533.3|94570|94545|94572.8|94547.8|94557.6|94532.6|56
1647514860000|2022-03-17 11:01:00|94570.2|94545.2|94570.5|94545.5|94575.6|94550.6|94565|94540|54
1647514870000|2022-03-17 11:01:10|94569.6|94544.6|94563.7|94538.7|94573.8|94548.8|94562.1|94537.1|61
1647514880000|2022-03-17 11:01:20|94563|94538|94563.3|94538.3|94566|94541|94558.1|94533.1|40
1647514890000|2022-03-17 11:01:30|94564.1|94539.1|94562.5|94537.5|94569.5|94544.5|94558.3|94533.3|70
1647514900000|2022-03-17 11:01:40|94562.1|94537.1|94557.9|94532.9|94562.1|94537.1|94553.2|94528.2|65
1647514910000|2022-03-17 11:01:50|94557.6|94532.6|94559.3|94534.3|94560|94535|94556.2|94531.2|33
1647514920000|2022-03-17 11:02:00|94558.8|94533.8|94556.3|94531.3|94560.4|94535.4|94548.3|94523.3|57
1647514930000|2022-03-17 11:02:10|94556.9|94531.9|94559.3|94534.3|94564.4|94539.4|94553.3|94528.3|65
1647514940000|2022-03-17 11:02:20|94559.7|94534.7|94560.1|94535.1|94560.9|94535.9|94559|94534|51
1647514950000|2022-03-17 11:02:30|94559.3|94534.3|94556.7|94531.7|94560.2|94535.2|94552.2|94527.2|59
1647514960000|2022-03-17 11:02:40|94557|94532|94549.6|94524.6|94558.5|94533.5|94536|94511|63
1647514970000|2022-03-17 11:02:50|94549.9|94524.9|94549.4|94524.4|94551.5|94526.5|94546.1|94521.1|33
1647514980000|2022-03-17 11:03:00|94549.7|94524.7|94541.4|94516.4|94549.7|94524.7|94535.9|94510.9|49
1647514990000|2022-03-17 11:03:10|94541.3|94516.3|94545.4|94520.4|94545.9|94520.9|94531.2|94506.2|45
1647515000000|2022-03-17 11:03:20|94545.6|94520.6|94536.9|94511.9|94546.5|94521.5|94528.7|94503.7|46
1647515010000|2022-03-17 11:03:30|94537.1|94512.1|94533.8|94508.8|94538.1|94513.1|94530.6|94505.6|49
1647515020000|2022-03-17 11:03:40|94533.6|94508.6|94527.4|94502.4|94534.3|94509.3|94517.7|94492.7|53
1647515030000|2022-03-17 11:03:50|94527.3|94502.3|94527.5|94502.5|94529.3|94504.3|94526|94501|42
1647515040000|2022-03-17 11:04:00|94527.9|94502.9|94498.5|94473.5|94529.4|94504.4|94497.5|94472.5|58
1647515050000|2022-03-17 11:04:10|94498|94473|94507.7|94482.7|94508.9|94483.9|94496.6|94471.6|59
1647515060000|2022-03-17 11:04:20|94507.6|94482.6|94502.7|94477.7|94508.2|94483.2|94499.4|94474.4|48
1647515070000|2022-03-17 11:04:30|94502.5|94477.5|94507.3|94482.3|94511.1|94486.1|94501.3|94476.3|52
1647515080000|2022-03-17 11:04:40|94507.1|94482.1|94517.2|94492.2|94518.5|94493.5|94506.2|94481.2|47
1647515090000|2022-03-17 11:04:50|94517.1|94492.1|94506.5|94481.5|94517.1|94492.1|94497.2|94472.2|55
1647515100000|2022-03-17 11:05:00|94506.3|94481.3|94504.2|94479.2|94508|94483|94504.2|94479.2|32
1647515110000|2022-03-17 11:05:10|94502.8|94477.8|94493.5|94468.5|94502.9|94477.9|94486.5|94461.5|53
1647515120000|2022-03-17 11:05:20|94494.6|94469.6|94493.8|94468.8|94498.6|94473.6|94493.3|94468.3|30
1647515130000|2022-03-17 11:05:30|94494|94469|94489.4|94464.4|94495.1|94470.1|94489.4|94464.4|21
1647515140000|2022-03-17 11:05:40|94488|94463|94478.6|94453.6|94489.3|94464.3|94475.5|94450.5|45
1647515150000|2022-03-17 11:05:50|94476.4|94451.4|94496.4|94471.4|94496.6|94471.6|94476.4|94451.4|45
1647515160000|2022-03-17 11:06:00|94495.2|94470.2|94499.4|94474.4|94504.1|94479.1|94495.2|94470.2|50
1647515170000|2022-03-17 11:06:10|94500|94475|94487.9|94462.9|94500.9|94475.9|94484.7|94459.7|51
1647515180000|2022-03-17 11:06:20|94487.5|94462.5|94490.3|94465.3|94490.8|94465.8|94486.4|94461.4|38
1647515190000|2022-03-17 11:06:30|94490.4|94465.4|94501.1|94476.1|94502.7|94477.7|94489|94464|35
1647515200000|2022-03-17 11:06:40|94501.3|94476.3|94498.6|94473.6|94501.3|94476.3|94495|94470|46
1647515210000|2022-03-17 11:06:50|94498.7|94473.7|94504.3|94479.3|94506.1|94481.1|94498.7|94473.7|41
1647515220000|2022-03-17 11:07:00|94504.2|94479.2|94500.5|94475.5|94506.3|94481.3|94500.5|94475.5|36
1647515230000|2022-03-17 11:07:10|94500|94475|94504.5|94479.5|94504.5|94479.5|94496.9|94471.9|51
1647515240000|2022-03-17 11:07:20|94501.8|94476.8|94499.3|94474.3|94502.2|94477.2|94499.3|94474.3|39
1647515250000|2022-03-17 11:07:30|94499.5|94474.5|94498.8|94473.8|94500.2|94475.2|94495.9|94470.9|35
1647515260000|2022-03-17 11:07:40|94498.7|94473.7|94483.3|94458.3|94499.7|94474.7|94481.8|94456.8|45
1647515270000|2022-03-17 11:07:50|94485.2|94460.2|94483.7|94458.7|94486.2|94461.2|94481.9|94456.9|41
1647515280000|2022-03-17 11:08:00|94484.1|94459.1|94483.3|94458.3|94489.3|94464.3|94482.5|94457.5|45
1647515290000|2022-03-17 11:08:10|94483.4|94458.4|94484.4|94459.4|94485.4|94460.4|94481.4|94456.4|36
1647515300000|2022-03-17 11:08:20|94484.3|94459.3|94483.2|94458.2|94484.3|94459.3|94481.7|94456.7|21
1647515310000|2022-03-17 11:08:30|94483.4|94458.4|94480|94455|94484.3|94459.3|94479.4|94454.4|36
1647515320000|2022-03-17 11:08:40|94479.3|94454.3|94473.3|94448.3|94480.7|94455.7|94472.4|94447.4|38
1647515330000|2022-03-17 11:08:50|94473.2|94448.2|94468.2|94443.2|94475.8|94450.8|94468|94443|35
1647515340000|2022-03-17 11:09:00|94468.5|94443.5|94461.8|94436.8|94470|94445|94461.3|94436.3|31
1647515350000|2022-03-17 11:09:10|94462|94437|94461.3|94436.3|94463.7|94438.7|94461.3|94436.3|29
1647515360000|2022-03-17 11:09:20|94461.1|94436.1|94455.9|94430.9|94461.6|94436.6|94453.3|94428.3|39
1647515370000|2022-03-17 11:09:30|94456.2|94431.2|94457.7|94432.7|94457.8|94432.8|94455.1|94430.1|46
1647515380000|2022-03-17 11:09:40|94457.6|94432.6|94453.6|94428.6|94457.7|94432.7|94453.5|94428.5|45
1647515390000|2022-03-17 11:09:50|94453.7|94428.7|94453.1|94428.1|94454.9|94429.9|94450.7|94425.7|42
1647515400000|2022-03-17 11:10:00|94452.7|94427.7|94456.6|94431.6|94457.7|94432.7|94452.7|94427.7|28
1647515410000|2022-03-17 11:10:10|94456.5|94431.5|94455.7|94430.7|94460.3|94435.3|94454.5|94429.5|47
1647515420000|2022-03-17 11:10:20|94455.5|94430.5|94456.2|94431.2|94456.7|94431.7|94455|94430|30
1647515430000|2022-03-17 11:10:30|94455.9|94430.9|94453.1|94428.1|94460|94435|94452.8|94427.8|40
1647515440000|2022-03-17 11:10:40|94453.3|94428.3|94453.4|94428.4|94455.5|94430.5|94452.8|94427.8|37
1647515450000|2022-03-17 11:10:50|94453.5|94428.5|94454.7|94429.7|94456.5|94431.5|94453.5|94428.5|30
1647515460000|2022-03-17 11:11:00|94454.6|94429.6|94456.2|94431.2|94458|94433|94451|94426|42
1647515470000|2022-03-17 11:11:10|94456.1|94431.1|94455.9|94430.9|94456.1|94431.1|94453.7|94428.7|43
1647515480000|2022-03-17 11:11:20|94455.8|94430.8|94456.1|94431.1|94456.4|94431.4|94455.2|94430.2|16
1647515490000|2022-03-17 11:11:30|94455.8|94430.8|94455|94430|94456.8|94431.8|94454.8|94429.8|33
1647515500000|2022-03-17 11:11:40|94455.3|94430.3|94459.6|94434.6|94459.9|94434.9|94455|94430|50
1647515510000|2022-03-17 11:11:50|94459.5|94434.5|94459.4|94434.4|94460.4|94435.4|94458.6|94433.6|27
1647515520000|2022-03-17 11:12:00|94459.3|94434.3|94458.9|94433.9|94461.5|94436.5|94458.9|94433.9|40
1647515530000|2022-03-17 11:12:10|94459|94434|94459.3|94434.3|94462|94437|94458.3|94433.3|41
1647515540000|2022-03-17 11:12:20|94457.6|94432.6|94454.7|94429.7|94457.6|94432.6|94453.6|94428.6|34
1647515550000|2022-03-17 11:12:30|94454.9|94429.9|94455|94430|94457.2|94432.2|94454.8|94429.8|40
1647515560000|2022-03-17 11:12:40|94454.6|94429.6|94458.9|94433.9|94460.9|94435.9|94447.7|94422.7|37
1647515570000|2022-03-17 11:12:50|94462.4|94437.4|94453.6|94428.6|94462.7|94437.7|94453.4|94428.4|57
1647515580000|2022-03-17 11:13:00|94453.5|94428.5|94458.2|94433.2|94458.7|94433.7|94448.6|94423.6|57
1647515590000|2022-03-17 11:13:10|94458.6|94433.6|94477.5|94452.5|94492.2|94455.2|94458.6|94433.6|55
1647515600000|2022-03-17 11:13:20|94477.7|94452.7|94490.6|94465.6|94490.6|94465.6|94477.5|94452.5|66
1647515610000|2022-03-17 11:13:30|94489.5|94464.5|94494.6|94469.6|94497.1|94472.1|94489.4|94464.4|54
1647515620000|2022-03-17 11:13:40|94493.7|94468.7|94497|94472|94499.5|94474.5|94493.7|94468.7|47
1647515630000|2022-03-17 11:13:50|94495.9|94470.9|94494.5|94469.5|94500.2|94475.2|94494.5|94469.5|49
1647515640000|2022-03-17 11:14:00|94492.9|94467.9|94500.7|94475.7|94503|94478|94492.8|94467.8|44
1647515650000|2022-03-17 11:14:10|94500.3|94475.3|94505.3|94480.3|94506.1|94481.1|94499.4|94474.4|28
1647515660000|2022-03-17 11:14:20|94505.6|94480.6|94515|94490|94515.1|94490.1|94504.6|94479.6|39
1647515670000|2022-03-17 11:14:30|94516|94491|94530.8|94505.8|94531.4|94506.4|94516|94491|51
1647515680000|2022-03-17 11:14:40|94529.1|94504.1|94531.4|94506.4|94531.8|94506.8|94528.3|94503.3|29
1647515690000|2022-03-17 11:14:50|94529.1|94504.1|94524.3|94499.3|94529.1|94504.1|94521.7|94496.7|65
1647515700000|2022-03-17 11:15:00|94524.1|94499.1|94528.8|94503.8|94543.6|94507.7|94523.4|94492.5|37
1647515710000|2022-03-17 11:15:10|94533.1|94508.1|94534.1|94509.1|94535.8|94510.8|94528.7|94503.7|44
1647515720000|2022-03-17 11:15:20|94533.9|94508.9|94537.3|94512.3|94538.1|94513.1|94533.8|94508.8|41
1647515730000|2022-03-17 11:15:30|94537.4|94512.4|94534.8|94509.8|94539.6|94514.6|94533.9|94508.9|27
1647515740000|2022-03-17 11:15:40|94534.4|94509.4|94538.9|94513.9|94539.9|94514.9|94534.1|94509.1|47
1647515750000|2022-03-17 11:15:50|94538.3|94513.3|94548.4|94523.4|94549.3|94524.3|94537.4|94512.4|51
1647515760000|2022-03-17 11:16:00|94548.3|94523.3|94548|94523|94549.6|94524.6|94545.1|94520.1|48
1647515770000|2022-03-17 11:16:10|94547.6|94522.6|94515.9|94490.9|94549.7|94524.7|94515.6|94490.6|40
1647515780000|2022-03-17 11:16:20|94516.4|94491.4|94514.1|94489.1|94533.8|94496|94514|94483.7|61
1647515790000|2022-03-17 11:16:30|94504.9|94479.9|94490.3|94465.3|94504.9|94479.9|94490.3|94465.3|53
1647515800000|2022-03-17 11:16:40|94489.4|94464.4|94491.6|94466.6|94493.5|94468.5|94487.6|94462.6|30
1647515810000|2022-03-17 11:16:50|94488.9|94463.9|94490.9|94465.9|94491.7|94466.7|94488.6|94463.6|33
1647515820000|2022-03-17 11:17:00|94490.2|94465.2|94488.7|94463.7|94490.2|94465.2|94479.6|94454.6|54
1647515830000|2022-03-17 11:17:10|94489|94464|94486.1|94461.1|94489.6|94464.6|94485.8|94460.8|49
1647515840000|2022-03-17 11:17:20|94486.6|94461.6|94492.7|94467.7|94496.1|94471.1|94486.4|94461.4|30
1647515850000|2022-03-17 11:17:30|94493.1|94468.1|94493.6|94468.6|94495.7|94470.7|94492.7|94467.7|29
1647515860000|2022-03-17 11:17:40|94494.4|94469.4|94498|94473|94498|94473|94494.2|94469.2|21
1647515870000|2022-03-17 11:17:50|94498.1|94473.1|94504.9|94479.9|94505.7|94480.7|94495|94470|34
1647515880000|2022-03-17 11:18:00|94505.2|94480.2|94502|94477|94505.2|94480.2|94499.5|94474.5|34
1647515890000|2022-03-17 11:18:10|94502.4|94477.4|94508.1|94483.1|94508.2|94483.2|94502.4|94477.4|38
1647515900000|2022-03-17 11:18:20|94507.1|94482.1|94502.1|94477.1|94507.4|94482.4|94500.4|94475.4|37
1647515910000|2022-03-17 11:18:30|94502.5|94477.5|94502.9|94477.9|94506|94481|94501|94476|41
1647515920000|2022-03-17 11:18:40|94503.1|94478.1|94507.2|94482.2|94516.4|94483.2|94503.1|94466.2|30
1647515930000|2022-03-17 11:18:50|94506.8|94481.8|94506.4|94481.4|94507.2|94482.2|94505.5|94480.5|32
1647515940000|2022-03-17 11:19:00|94506.6|94481.6|94544.9|94519.9|94548|94523|94506.5|94481.5|64
1647515950000|2022-03-17 11:19:10|94544.7|94519.7|94534.8|94509.8|94544.7|94519.7|94534.2|94509.2|43
1647515960000|2022-03-17 11:19:20|94534.7|94509.7|94533.7|94508.7|94536.6|94511.6|94533.6|94508.6|36
1647515970000|2022-03-17 11:19:30|94534|94509|94536.4|94511.4|94536.4|94511.4|94533.8|94508.8|28
1647515980000|2022-03-17 11:19:40|94536.2|94511.2|94535.5|94510.5|94541.5|94516.5|94533|94508|46
1647515990000|2022-03-17 11:19:50|94536.8|94511.8|94546|94521|94547.6|94522.6|94536.6|94511.6|51
1647516000000|2022-03-17 11:20:00|94545.8|94520.8|94547.2|94522.2|94549.1|94524.1|94545.5|94520.5|32
1647516010000|2022-03-17 11:20:10|94547|94522|94545.1|94520.1|94548.6|94523.6|94543.2|94518.2|31
1647516020000|2022-03-17 11:20:20|94545.4|94520.4|94550|94525|94550.1|94525.1|94543.8|94518.8|30
1647516030000|2022-03-17 11:20:30|94550.6|94525.6|94551|94526|94552.9|94527.9|94549.7|94524.7|23
1647516040000|2022-03-17 11:20:40|94551.9|94526.9|94546.6|94521.6|94553.4|94528.4|94546.6|94521.6|42
1647516050000|2022-03-17 11:20:50|94546.8|94521.8|94553.6|94528.6|94553.6|94528.6|94546.8|94521.8|32
1647516060000|2022-03-17 11:21:00|94555.6|94530.6|94552.5|94527.5|94555.6|94530.6|94552.3|94527.3|25
1647516070000|2022-03-17 11:21:10|94552.8|94527.8|94562.8|94537.8|94563.8|94538.8|94552.8|94527.8|41
1647516080000|2022-03-17 11:21:20|94565|94540|94587.8|94562.8|94588.4|94563.4|94565|94540|59
1647516090000|2022-03-17 11:21:30|94586.4|94561.4|94590.9|94565.9|94602.1|94568|94586.4|94551.7|44
1647516100000|2022-03-17 11:21:40|94591.3|94566.3|94590.8|94565.8|94597.1|94572.1|94587.6|94562.6|60
1647516110000|2022-03-17 11:21:50|94591|94566|94599.4|94574.4|94600|94575|94589.8|94564.8|43
1647516120000|2022-03-17 11:22:00|94598.4|94573.4|94595.1|94570.1|94599.2|94574.2|94594.8|94569.8|47
1647516130000|2022-03-17 11:22:10|94595|94570|94586|94561|94595|94570|94583.2|94558.2|40
1647516140000|2022-03-17 11:22:20|94585.6|94560.6|94583.7|94558.7|94585.6|94560.6|94582.9|94557.9|28
1647516150000|2022-03-17 11:22:30|94583.5|94558.5|94583.9|94558.9|94585.2|94560.2|94583.3|94558.3|17
1647516160000|2022-03-17 11:22:40|94584.3|94559.3|94587.2|94562.2|94588.2|94563.2|94583.2|94558.2|39
1647516170000|2022-03-17 11:22:50|94587.5|94562.5|94571.2|94546.2|94587.5|94562.5|94568.9|94543.9|34
1647516180000|2022-03-17 11:23:00|94571.5|94546.5|94565|94540|94572.8|94547.8|94565|94540|50
1647516190000|2022-03-17 11:23:10|94563.8|94538.8|94560.3|94535.3|94563.8|94538.8|94556.3|94531.3|46
1647516200000|2022-03-17 11:23:20|94560.1|94535.1|94558.6|94533.6|94565.6|94540.6|94558.6|94533.6|40
1647516210000|2022-03-17 11:23:30|94558.9|94533.9|94551.2|94526.2|94567|94542|94546.9|94521.9|58
1647516220000|2022-03-17 11:23:40|94549.8|94524.8|94562.1|94537.1|94562.1|94537.1|94545.7|94520.7|37
1647516230000|2022-03-17 11:23:50|94562.6|94537.6|94556.2|94531.2|94562.6|94537.6|94556.2|94531.2|42
1647516240000|2022-03-17 11:24:00|94556.3|94531.3|94567.6|94542.6|94571.2|94546.2|94556.3|94531.3|53
1647516250000|2022-03-17 11:24:10|94567.3|94542.3|94563.9|94538.9|94567.3|94542.3|94562.4|94537.4|33
1647516260000|2022-03-17 11:24:20|94563.8|94538.8|94569.6|94544.6|94570.6|94545.6|94562.8|94537.8|47
1647516270000|2022-03-17 11:24:30|94568.7|94543.7|94572.5|94547.5|94572.6|94547.6|94568.2|94543.2|28
1647516280000|2022-03-17 11:24:40|94572.4|94547.4|94570.9|94545.9|94572.4|94547.4|94569.2|94544.2|26
1647516290000|2022-03-17 11:24:50|94570.7|94545.7|94568.3|94543.3|94571.2|94546.2|94566.8|94541.8|31
1647516300000|2022-03-17 11:25:00|94568.5|94543.5|94568.5|94543.5|94569.2|94544.2|94568.3|94543.3|13
1647516310000|2022-03-17 11:25:10|94568.9|94543.9|94582.5|94557.5|94586.5|94561.5|94568.7|94543.7|27
1647516320000|2022-03-17 11:25:20|94582.3|94557.3|94584.2|94559.2|94585.5|94560.5|94582|94557|31
1647516330000|2022-03-17 11:25:30|94584.4|94559.4|94581.3|94556.3|94585.1|94560.1|94581.2|94556.2|28
1647516340000|2022-03-17 11:25:40|94580.6|94555.6|94580.3|94555.3|94582.3|94557.3|94579.8|94554.8|38
1647516350000|2022-03-17 11:25:50|94580|94555|94579.2|94554.2|94580.9|94555.9|94578.8|94553.8|26
1647516360000|2022-03-17 11:26:00|94577.1|94552.1|94565.8|94540.8|94580.3|94555.3|94564.9|94539.9|58
1647516370000|2022-03-17 11:26:10|94566.3|94541.3|94561.8|94536.8|94567|94542|94560.8|94535.8|54
1647516380000|2022-03-17 11:26:20|94562.2|94537.2|94567|94542|94568|94543|94558.7|94533.7|51
1647516390000|2022-03-17 11:26:30|94565.4|94540.4|94567.6|94542.6|94567.6|94542.6|94562.9|94537.9|41
1647516400000|2022-03-17 11:26:40|94567.1|94542.1|94567|94542|94568.3|94543.3|94565.1|94540.1|40
1647516410000|2022-03-17 11:26:50|94566.8|94541.8|94547.8|94522.8|94566.8|94541.8|94547|94522|52
1647516420000|2022-03-17 11:27:00|94547.6|94522.6|94556.9|94531.9|94556.9|94531.9|94545.2|94520.2|52
1647516430000|2022-03-17 11:27:10|94555.6|94530.6|94552.7|94527.7|94557.6|94532.6|94549.7|94524.7|38
1647516440000|2022-03-17 11:27:20|94553.8|94528.8|94555.5|94530.5|94558.2|94533.2|94551.5|94526.5|38
1647516450000|2022-03-17 11:27:30|94555.7|94530.7|94555.3|94530.3|94557.2|94532.2|94554.6|94529.6|30
1647516460000|2022-03-17 11:27:40|94555|94530|94557.7|94532.7|94561.3|94536.3|94555|94530|39
1647516470000|2022-03-17 11:27:50|94556.9|94531.9|94549.4|94524.4|94558.1|94533.1|94542.7|94517.7|53
1647516480000|2022-03-17 11:28:00|94549.9|94524.9|94546.7|94521.7|94551.5|94526.5|94536.4|94511.4|62
1647516490000|2022-03-17 11:28:10|94545.3|94520.3|94548.6|94523.6|94549.6|94524.6|94545.1|94520.1|39
1647516500000|2022-03-17 11:28:20|94548.3|94523.3|94547.4|94522.4|94548.3|94523.3|94542.4|94517.4|38
1647516510000|2022-03-17 11:28:30|94546.5|94521.5|94545.8|94520.8|94547.6|94522.6|94539.7|94514.7|53
1647516520000|2022-03-17 11:28:40|94546.5|94521.5|94537.7|94512.7|94547.3|94522.3|94537.7|94512.7|51
1647516530000|2022-03-17 11:28:50|94537.5|94512.5|94540.9|94515.9|94542.2|94517.2|94537.5|94512.5|39
1647516540000|2022-03-17 11:29:00|94540.8|94515.8|94542.5|94517.5|94545.3|94520.3|94540.8|94515.8|32
1647516550000|2022-03-17 11:29:10|94542.8|94517.8|94557.4|94532.4|94557.4|94532.4|94542.8|94517.8|50
1647516560000|2022-03-17 11:29:20|94557.2|94532.2|94556.8|94531.8|94557.4|94532.4|94553.1|94528.1|43
1647516570000|2022-03-17 11:29:30|94556.7|94531.7|94554.2|94529.2|94558.1|94533.1|94553.9|94528.9|34
1647516580000|2022-03-17 11:29:40|94555.2|94530.2|94551.9|94526.9|94555.7|94530.7|94549.5|94524.5|32
1647516590000|2022-03-17 11:29:50|94550.1|94525.1|94556.5|94531.5|94557.1|94532.1|94550.1|94525.1|33
1647516600000|2022-03-17 11:30:00|94556.4|94531.4|94559.8|94534.8|94562.2|94537.2|94555.6|94530.6|50
1647516610000|2022-03-17 11:30:10|94559.5|94534.5|94569|94544|94570.2|94545.2|94557.8|94532.8|36
1647516620000|2022-03-17 11:30:20|94569.1|94544.1|94575.2|94550.2|94576|94551|94566.5|94541.5|52
1647516630000|2022-03-17 11:30:30|94575.7|94550.7|94580.7|94555.7|94584|94559|94574.7|94549.7|40
1647516640000|2022-03-17 11:30:40|94580.3|94555.3|94577.5|94552.5|94583.2|94558.2|94573.6|94548.6|35
1647516650000|2022-03-17 11:30:50|94577.4|94552.4|94581.7|94556.7|94582|94557|94576.1|94551.1|31
1647516660000|2022-03-17 11:31:00|94581.4|94556.4|94576.4|94551.4|94582.3|94557.3|94576.4|94551.4|37
1647516670000|2022-03-17 11:31:10|94577.1|94552.1|94578.3|94553.3|94578.7|94553.7|94576.9|94551.9|15
1647516680000|2022-03-17 11:31:20|94578|94553|94584.7|94559.7|94587.2|94562.2|94577.6|94552.6|49
1647516690000|2022-03-17 11:31:30|94585.6|94560.6|94588.3|94563.3|94588.3|94563.3|94585.5|94560.5|25
1647516700000|2022-03-17 11:31:40|94586.9|94561.9|94591.7|94566.7|94595.8|94570.8|94586.8|94561.8|42
1647516710000|2022-03-17 11:31:50|94593.4|94568.4|94593.6|94568.6|94597.4|94572.4|94592.8|94567.8|45
1647516720000|2022-03-17 11:32:00|94593.2|94568.2|94591.5|94566.5|94597.6|94572.6|94588|94563|44
1647516730000|2022-03-17 11:32:10|94589.7|94564.7|94592.8|94567.8|94596.1|94571.1|94589.7|94564.7|33
1647516740000|2022-03-17 11:32:20|94592.6|94567.6|94585.5|94560.5|94594.3|94569.3|94584.9|94559.9|30
1647516750000|2022-03-17 11:32:30|94585.6|94560.6|94590.8|94565.8|94590.8|94565.8|94584.7|94559.7|33
1647516760000|2022-03-17 11:32:40|94590.7|94565.7|94569.3|94544.3|94590.8|94565.8|94567.4|94526.8|38
1647516770000|2022-03-17 11:32:50|94569.1|94544.1|94573.2|94548.2|94575.3|94550.3|94568.8|94543.8|33
1647516780000|2022-03-17 11:33:00|94573.1|94548.1|94574|94549|94576.6|94551.6|94572.3|94547.3|49
1647516790000|2022-03-17 11:33:10|94573.2|94548.2|94571.8|94546.8|94576.4|94551.4|94571.3|94546.3|37
1647516800000|2022-03-17 11:33:20|94571.2|94546.2|94568.6|94543.6|94574|94549|94567.9|94542.9|56
1647516810000|2022-03-17 11:33:30|94569.1|94544.1|94561.8|94536.8|94569.3|94544.3|94559.6|94534.6|42
1647516820000|2022-03-17 11:33:40|94561.9|94536.9|94556.7|94531.7|94562.1|94537.1|94556|94531|30
1647516830000|2022-03-17 11:33:50|94557.8|94532.8|94537.5|94512.5|94558.6|94533.6|94537.5|94512.5|24
1647516840000|2022-03-17 11:34:00|94533.4|94508.4|94543.2|94518.2|94547.1|94522.1|94533.4|94508.4|47
1647516850000|2022-03-17 11:34:10|94543.3|94518.3|94530.9|94505.9|94543.5|94518.5|94530.9|94505.9|35
1647516860000|2022-03-17 11:34:20|94532.2|94507.2|94534.9|94509.9|94535.2|94510.2|94530.1|94505.1|51
1647516870000|2022-03-17 11:34:30|94535.3|94510.3|94518.3|94493.3|94538.4|94513.4|94514.8|94489.8|48
1647516880000|2022-03-17 11:34:40|94518.8|94493.8|94513.8|94488.8|94520|94495|94510.7|94485.7|50
1647516890000|2022-03-17 11:34:50|94512.6|94487.6|94507.3|94482.3|94514.2|94489.2|94506.9|94481.9|49
1647516900000|2022-03-17 11:35:00|94506.9|94481.9|94505.2|94480.2|94508.3|94483.3|94501.4|94476.4|43
1647516910000|2022-03-17 11:35:10|94506|94481|94512.1|94462.1|94514.2|94482.1|94500.5|94461.5|41
1647516920000|2022-03-17 11:35:20|94511.5|94461.5|94486.3|94461.3|94519.2|94484.2|94484.5|94445.7|48
1647516930000|2022-03-17 11:35:30|94485.4|94460.4|94495.1|94445.1|94498.6|94461.5|94484|94445.1|42
1647516940000|2022-03-17 11:35:40|94493.9|94443.9|94492.6|94442.6|94496.4|94458.3|94477|94439.6|42
1647516950000|2022-03-17 11:35:50|94490.9|94440.9|94469.3|94444.3|94491.1|94452.1|94469|94440.9|41
1647516960000|2022-03-17 11:36:00|94469.2|94444.2|94480.7|94455.7|94487|94455.7|94463.6|94437|45
1647516970000|2022-03-17 11:36:10|94479.8|94454.8|94492.2|94442.2|94492.4|94456.2|94479.8|94440.1|21
1647516980000|2022-03-17 11:36:20|94491.9|94441.9|94479.6|94454.6|94492.9|94457|94474.9|94437.9|33
1647516990000|2022-03-17 11:36:30|94479.5|94454.5|94463|94438|94496.4|94454.5|94455.8|94426.4|54
1647517000000|2022-03-17 11:36:40|94463.4|94438.4|94462.5|94437.5|94464.6|94439.6|94453.8|94428.8|45
1647517010000|2022-03-17 11:36:50|94478.5|94428.5|94462.2|94437.2|94478.5|94441.6|94455.4|94420.3|51
1647517020000|2022-03-17 11:37:00|94463.6|94438.6|94483.8|94433.8|94490.8|94452.9|94462.6|94431.2|59
1647517030000|2022-03-17 11:37:10|94473|94448|94476.9|94451.9|94495.3|94457.4|94465.4|94440.2|51
1647517040000|2022-03-17 11:37:20|94477.5|94452.5|94486|94461|94498.8|94462.9|94477.1|94445|57
1647517050000|2022-03-17 11:37:30|94485.7|94460.7|94499.6|94449.6|94500.9|94464|94481.9|94447.4|57
1647517060000|2022-03-17 11:37:40|94499.1|94449.1|94493|94468|94504.6|94468.2|94486.3|94447.4|51
1647517070000|2022-03-17 11:37:50|94494.3|94469.3|94495.8|94470.8|94496.8|94471.8|94492.8|94467.8|34
1647517080000|2022-03-17 11:38:00|94496.4|94471.4|94496|94471|94510.8|94473.9|94493.1|94456.7|53
1647517090000|2022-03-17 11:38:10|94495.7|94470.7|94485.1|94460.1|94507.2|94470.7|94485.1|94451.3|34
1647517100000|2022-03-17 11:38:20|94483.6|94458.6|94482.7|94457.7|94498|94460.6|94482.1|94444.1|50
1647517110000|2022-03-17 11:38:30|94482.6|94457.6|94483.6|94458.6|94495.7|94459.2|94479.3|94443.5|41
1647517120000|2022-03-17 11:38:40|94483.7|94458.7|94491.5|94466.5|94506.8|94469.6|94483.2|94445.5|50
1647517130000|2022-03-17 11:38:50|94491.9|94466.9|94484.9|94459.9|94502.8|94468.1|94484.3|94449.3|52
1647517140000|2022-03-17 11:39:00|94484.1|94459.1|94494.7|94469.7|94496.7|94471.7|94484.1|94459.1|57
1647517150000|2022-03-17 11:39:10|94493.5|94468.5|94492|94467|94506.9|94470.6|94490.9|94456.7|38
1647517160000|2022-03-17 11:39:20|94492.3|94467.3|94491|94466|94494|94469|94490.2|94465.2|34
1647517170000|2022-03-17 11:39:30|94506.6|94456.6|94498.9|94473.9|94509.8|94474.1|94493.3|94456.6|49
1647517180000|2022-03-17 11:39:40|94499.1|94474.1|94518.8|94468.8|94521.2|94483.4|94499.1|94463|56
1647517190000|2022-03-17 11:39:50|94506.1|94481.1|94480.5|94430.5|94520|94482|94479.9|94429.9|66
1647517200000|2022-03-17 11:40:00|94482.3|94432.3|94471|94446|94482.3|94451.7|94468.8|94432.3|61
1647517210000|2022-03-17 11:40:10|94469.4|94444.4|94489.7|94439.7|94489.7|94451.9|94465.7|94439.7|54
1647517220000|2022-03-17 11:40:20|94478.5|94453.5|94474.5|94449.5|94495|94469.3|94474.5|94445|62
1647517230000|2022-03-17 11:40:30|94467.6|94442.6|94459.1|94434.1|94467.6|94442.6|94456.7|94431.7|53
1647517240000|2022-03-17 11:40:40|94458.8|94433.8|94472.2|94447.2|94472.4|94447.4|94456.3|94418.2|57
1647517250000|2022-03-17 11:40:50|94485.5|94435.5|94478.7|94453.7|94490|94454.5|94469.7|94434.6|53
1647517260000|2022-03-17 11:41:00|94478.4|94453.4|94476.5|94451.5|94493.8|94457.2|94476.5|94440.7|58
1647517270000|2022-03-17 11:41:10|94476.3|94451.3|94461.9|94436.9|94477.9|94452.9|94461.9|94436.9|53
1647517280000|2022-03-17 11:41:20|94462.4|94437.4|94481.7|94456.7|94482.2|94457.2|94461.3|94436.3|59
1647517290000|2022-03-17 11:41:30|94481.9|94456.9|94471.8|94446.8|94486|94456.9|94460.6|94435.5|65
1647517300000|2022-03-17 11:41:40|94472|94447|94468.9|94443.9|94472|94447|94467|94442|43
1647517310000|2022-03-17 11:41:50|94468.8|94443.8|94481.1|94456.1|94483.6|94458.6|94468.8|94443.8|62
1647517320000|2022-03-17 11:42:00|94482|94457|94469.2|94444.2|94482.6|94457.6|94465.8|94440.8|62
1647517330000|2022-03-17 11:42:10|94469.5|94444.5|94477.4|94452.4|94478|94453|94468.9|94443.9|66
1647517340000|2022-03-17 11:42:20|94478.3|94453.3|94492.7|94467.7|94493|94468|94459.4|94434.4|63
1647517350000|2022-03-17 11:42:30|94492.4|94467.4|94463.7|94438.7|94493.3|94468.3|94462.4|94437.4|66
1647517360000|2022-03-17 11:42:40|94466.1|94441.1|94476.4|94451.4|94481.2|94456.2|94466.1|94441.1|59
1647517370000|2022-03-17 11:42:50|94474|94449|94473.8|94448.8|94478.1|94453.1|94472|94447|50
1647517380000|2022-03-17 11:43:00|94473.7|94448.7|94471.9|94446.9|94475.2|94450.2|94468.5|94443.5|63
1647517390000|2022-03-17 11:43:10|94474.1|94449.1|94476.1|94451.1|94479.4|94454.4|94471.7|94446.7|46
1647517400000|2022-03-17 11:43:20|94475.5|94450.5|94475.5|94450.5|94480|94455|94474|94449|59
1647517410000|2022-03-17 11:43:30|94475.6|94450.6|94469.6|94444.6|94475.7|94450.7|94460.6|94435.6|58
1647517420000|2022-03-17 11:43:40|94469.9|94444.9|94470.9|94445.9|94472.3|94447.3|94467.1|94442.1|43
1647517430000|2022-03-17 11:43:50|94471.9|94446.9|94468.6|94443.6|94473.3|94448.3|94463.6|94438.6|55
1647517440000|2022-03-17 11:44:00|94470|94445|94470.4|94445.4|94471.9|94446.9|94466.7|94441.7|61
1647517450000|2022-03-17 11:44:10|94470.3|94445.3|94471.3|94446.3|94474.4|94449.4|94457.2|94432.2|55
1647517460000|2022-03-17 11:44:20|94471.9|94446.9|94458.4|94433.4|94473.4|94448.4|94454.1|94429.1|55
1647517470000|2022-03-17 11:44:30|94459.1|94434.1|94472.7|94447.7|94472.7|94447.7|94458.1|94433.1|63
1647517480000|2022-03-17 11:44:40|94473.7|94448.7|94475.5|94450.5|94483.1|94458.1|94473.7|94448.7|58
1647517490000|2022-03-17 11:44:50|94476.6|94451.6|94460|94435|94478|94453|94459.6|94434.6|60
1647517500000|2022-03-17 11:45:00|94460.2|94435.2|94451.5|94426.5|94487.7|94450.9|94450.7|94425.7|66
1647517510000|2022-03-17 11:45:10|94451.4|94426.4|94465.1|94440.1|94466|94441|94447.5|94422.5|49
1647517520000|2022-03-17 11:45:20|94465.4|94440.4|94462.1|94437.1|94472|94447|94462.1|94437.1|63
1647517530000|2022-03-17 11:45:30|94462.5|94437.5|94466.5|94441.5|94467.2|94442.2|94459.5|94434.5|57
1647517540000|2022-03-17 11:45:40|94468.7|94443.7|94467.8|94442.8|94471.6|94446.6|94461.8|94436.8|61
1647517550000|2022-03-17 11:45:50|94466.8|94441.8|94467.9|94442.9|94470.4|94445.4|94465|94440|41
1647517560000|2022-03-17 11:46:00|94468|94443|94467|94442|94470|94445|94464.2|94439.2|44
1647517570000|2022-03-17 11:46:10|94466.8|94441.8|94453.3|94428.3|94468.5|94443.5|94452.5|94427.5|50
1647517580000|2022-03-17 11:46:20|94452.9|94427.9|94432.8|94407.8|94466.9|94441.9|94431.1|94406.1|68
1647517590000|2022-03-17 11:46:30|94438.2|94413.2|94444.6|94419.6|94448.2|94423.2|94438.2|94413.2|55
1647517600000|2022-03-17 11:46:40|94445.6|94420.6|94438.6|94413.6|94447.5|94422.5|94436.9|94411.9|53
1647517610000|2022-03-17 11:46:50|94438.8|94413.8|94418.2|94393.2|94438.8|94413.8|94416.6|94391.6|68
1647517620000|2022-03-17 11:47:00|94418.1|94393.1|94415.2|94390.2|94420.4|94395.4|94411.3|94386.3|47
1647517630000|2022-03-17 11:47:10|94415.3|94390.3|94410.5|94385.5|94415.3|94390.3|94407.3|94382.3|59
1647517640000|2022-03-17 11:47:20|94410.8|94385.8|94411.1|94386.1|94411.8|94386.8|94408.6|94383.6|44
1647517650000|2022-03-17 11:47:30|94411.3|94386.3|94401.7|94376.7|94411.3|94386.3|94400.5|94375.5|44
1647517660000|2022-03-17 11:47:40|94401.9|94376.9|94400.5|94375.5|94404.4|94379.4|94398.4|94373.4|33
1647517670000|2022-03-17 11:47:50|94400.3|94375.3|94404.4|94379.4|94404.5|94379.5|94400.1|94375.1|36
1647517680000|2022-03-17 11:48:00|94404.5|94379.5|94401.2|94376.2|94407.5|94382.5|94398.3|94373.3|50
1647517690000|2022-03-17 11:48:10|94401|94376|94412.1|94387.1|94414|94389|94395|94370|60
1647517700000|2022-03-17 11:48:20|94410.6|94385.6|94406.3|94381.3|94412.5|94387.5|94405.5|94380.5|34
1647517710000|2022-03-17 11:48:30|94405.7|94380.7|94405.4|94380.4|94410.2|94385.2|94404.9|94379.9|33
1647517720000|2022-03-17 11:48:40|94405.6|94380.6|94401.3|94376.3|94406.5|94381.5|94400.3|94375.3|47
1647517730000|2022-03-17 11:48:50|94398.8|94373.8|94403.5|94378.5|94407.5|94382.5|94396.9|94371.9|49
1647517740000|2022-03-17 11:49:00|94403.6|94378.6|94403.3|94378.3|94404.7|94379.7|94400.9|94375.9|31
1647517750000|2022-03-17 11:49:10|94402.9|94377.9|94401.7|94376.7|94402.9|94377.9|94398|94373|48
1647517760000|2022-03-17 11:49:20|94401.6|94376.6|94394.2|94369.2|94402.3|94377.3|94394.2|94369.2|30
1647517770000|2022-03-17 11:49:30|94392.8|94367.8|94384.5|94359.5|94394.3|94369.3|94384.4|94359.4|45
1647517780000|2022-03-17 11:49:40|94385.5|94360.5|94387.6|94362.6|94388.5|94363.5|94383.6|94358.6|47
1647517790000|2022-03-17 11:49:50|94387.7|94362.7|94387.2|94362.2|94390.3|94365.3|94385.1|94360.1|53
1647517800000|2022-03-17 11:50:00|94387.1|94362.1|94385.3|94360.3|94388.8|94363.8|94383.9|94358.9|40
1647517810000|2022-03-17 11:50:10|94386.2|94361.2|94421.7|94396.7|94422.5|94397.5|94386.2|94361.2|61
1647517820000|2022-03-17 11:50:20|94421.6|94396.6|94419|94394|94422.2|94397.2|94419|94394|28
1647517830000|2022-03-17 11:50:30|94418.8|94393.8|94413.1|94388.1|94420.8|94395.8|94411.4|94386.4|45
1647517840000|2022-03-17 11:50:40|94412.7|94387.7|94407|94382|94414.2|94389.2|94406.6|94381.6|40
1647517850000|2022-03-17 11:50:50|94407.3|94382.3|94404.1|94379.1|94408|94383|94402.5|94377.5|55
1647517860000|2022-03-17 11:51:00|94405.2|94380.2|94400.8|94375.8|94406.9|94381.9|94393.7|94368.7|61
1647517870000|2022-03-17 11:51:10|94401.1|94376.1|94399.6|94374.6|94401.4|94376.4|94396.5|94371.5|52
1647517880000|2022-03-17 11:51:20|94398.8|94373.8|94403.4|94378.4|94405.9|94380.9|94398.8|94373.8|52
1647517890000|2022-03-17 11:51:30|94403.2|94378.2|94402.1|94377.1|94405.2|94380.2|94400.3|94375.3|43
1647517900000|2022-03-17 11:51:40|94402.4|94377.4|94406.5|94381.5|94406.5|94381.5|94402.4|94377.4|42
1647517910000|2022-03-17 11:51:50|94406.8|94381.8|94401.6|94376.6|94406.8|94381.8|94400.9|94375.9|50
1647517920000|2022-03-17 11:52:00|94402.6|94377.6|94403.5|94378.5|94410|94385|94402.5|94377.5|57
1647517930000|2022-03-17 11:52:10|94401.7|94376.7|94414.8|94389.8|94417.1|94392.1|94400.8|94375.8|63
1647517940000|2022-03-17 11:52:20|94414.5|94389.5|94402.1|94377.1|94414.5|94389.5|94401.1|94376.1|42
1647517950000|2022-03-17 11:52:30|94402|94377|94406.5|94381.5|94406.9|94381.9|94401|94376|41
1647517960000|2022-03-17 11:52:40|94407.3|94382.3|94400.7|94375.7|94407.3|94382.3|94400.7|94375.7|36
1647517970000|2022-03-17 11:52:50|94403.1|94378.1|94411.3|94386.3|94413.5|94388.5|94401.9|94376.9|47
1647517980000|2022-03-17 11:53:00|94412.1|94387.1|94396.4|94371.4|94412.1|94387.1|94382.3|94357.3|57
1647517990000|2022-03-17 11:53:10|94395.8|94370.8|94403.4|94378.4|94407.2|94382.2|94388.9|94363.9|68
1647518000000|2022-03-17 11:53:20|94404.4|94379.4|94386.4|94361.4|94410.6|94385.6|94386.4|94361.4|59
1647518010000|2022-03-17 11:53:30|94385.1|94360.1|94392.8|94367.8|94408|94383|94385.1|94360.1|55
1647518020000|2022-03-17 11:53:40|94394.3|94369.3|94393|94368|94409.7|94384.7|94389.3|94364.3|66
1647518030000|2022-03-17 11:53:50|94392.9|94367.9|94400.2|94375.2|94403.3|94378.3|94384.3|94359.3|65
1647518040000|2022-03-17 11:54:00|94399.1|94374.1|94396.9|94371.9|94400.6|94375.6|94396.2|94371.2|42
1647518050000|2022-03-17 11:54:10|94396.8|94371.8|94393.9|94368.9|94399.8|94374.8|94380.2|94355.2|60
1647518060000|2022-03-17 11:54:20|94393.1|94368.1|94407.3|94382.3|94409.6|94384.6|94391.4|94366.4|67
1647518070000|2022-03-17 11:54:30|94402.7|94377.7|94400.3|94375.3|94403.4|94378.4|94398.8|94373.8|37
1647518080000|2022-03-17 11:54:40|94400.2|94375.2|94364.8|94339.8|94401.8|94376.8|94364.4|94339.4|62
1647518090000|2022-03-17 11:54:50|94365.4|94340.4|94346.3|94321.3|94376.6|94351.6|94344.2|94319.2|58
1647518100000|2022-03-17 11:55:00|94347.5|94322.5|94366.2|94341.2|94384.5|94351.2|94344|94319|75
1647518110000|2022-03-17 11:55:10|94362.9|94337.9|94359.8|94334.8|94368.6|94343.6|94357.4|94332.4|56
1647518120000|2022-03-17 11:55:20|94359.7|94334.7|94357.2|94332.2|94363.4|94338.4|94357.2|94332.2|61
1647518130000|2022-03-17 11:55:30|94357.3|94332.3|94357.2|94332.2|94358.9|94333.9|94355.6|94330.6|46
1647518140000|2022-03-17 11:55:40|94357.7|94332.7|94372.6|94347.6|94377.7|94352.7|94357.7|94332.7|66
1647518150000|2022-03-17 11:55:50|94372.4|94347.4|94375.1|94350.1|94380.2|94355.2|94363.5|94338.5|40
1647518160000|2022-03-17 11:56:00|94374.5|94349.5|94363|94338|94374.5|94349.5|94353.7|94328.7|57
1647518170000|2022-03-17 11:56:10|94363.5|94338.5|94370.2|94345.2|94374.5|94349.5|94360.5|94335.5|49
1647518180000|2022-03-17 11:56:20|94369.9|94344.9|94369.6|94344.6|94371.1|94346.1|94367.7|94342.7|42
1647518190000|2022-03-17 11:56:30|94369.9|94344.9|94366.6|94341.6|94369.9|94344.9|94364.3|94339.3|32
1647518200000|2022-03-17 11:56:40|94366.5|94341.5|94367.3|94342.3|94369.3|94344.3|94364.3|94339.3|33
1647518210000|2022-03-17 11:56:50|94367.2|94342.2|94366.3|94341.3|94367.6|94342.6|94364.1|94339.1|35
1647518220000|2022-03-17 11:57:00|94366.2|94341.2|94356.1|94331.1|94367.6|94342.6|94353.2|94328.2|37
1647518230000|2022-03-17 11:57:10|94355.8|94330.8|94342.2|94292.2|94356.6|94331.6|94329.1|94292.2|62
1647518240000|2022-03-17 11:57:20|94342.5|94292.5|94319.9|94294.9|94342.5|94304.4|94319.9|94291.4|44
1647518250000|2022-03-17 11:57:30|94319.5|94294.5|94304.5|94279.5|94320.4|94295.4|94304.2|94279.2|50
1647518260000|2022-03-17 11:57:40|94304.7|94279.7|94293.9|94268.9|94304.9|94279.9|94291.6|94266.6|38
1647518270000|2022-03-17 11:57:50|94295.8|94270.8|94292.7|94267.7|94298.7|94273.7|94292.4|94267.4|43
1647518280000|2022-03-17 11:58:00|94292.4|94267.4|94295.2|94270.2|94297.9|94272.9|94291.5|94266.5|48
1647518290000|2022-03-17 11:58:10|94295|94270|94305.4|94280.4|94306.1|94281.1|94295|94270|66
1647518300000|2022-03-17 11:58:20|94304.9|94279.9|94302.5|94277.5|94304.9|94279.9|94301.6|94276.6|41
1647518310000|2022-03-17 11:58:30|94302.4|94277.4|94294|94269|94302.8|94277.8|94293.4|94268.4|49
1647518320000|2022-03-17 11:58:40|94294.1|94269.1|94300.3|94275.3|94302.1|94277.1|94292.3|94267.3|35
1647518330000|2022-03-17 11:58:50|94299.7|94274.7|94312.3|94287.3|94313.6|94288.6|94299.3|94274.3|50
1647518340000|2022-03-17 11:59:00|94312.7|94287.7|94333.4|94308.4|94346.1|94310.4|94312.2|94287.2|57
1647518350000|2022-03-17 11:59:10|94345.4|94295.4|94343|94318|94346.5|94318.2|94334|94295.4|47
1647518360000|2022-03-17 11:59:20|94342.7|94317.7|94357.9|94307.9|94362.6|94321.8|94341.1|94307.4|60
1647518370000|2022-03-17 11:59:30|94357|94307|94345.9|94320.9|94361.7|94324.4|94345.7|94307|56
1647518380000|2022-03-17 11:59:40|94344.3|94319.3|94367.3|94317.3|94368.9|94329.1|94344.3|94308|51
1647518390000|2022-03-17 11:59:50|94367.7|94317.7|94355.2|94330.2|94369.9|94330.4|94355.2|94317.7|28
1647518400000|2022-03-17 12:00:00|94357.2|94332.2|94314.2|94264.2|94409.7|94359.7|94281.2|94227.6|78
1647518410000|2022-03-17 12:00:10|94312.1|94262.1|94385.3|94301.7|94439.5|94364.8|94294.6|94244.6|79
1647518420000|2022-03-17 12:00:20|94365.8|94315.8|94388.7|94338.7|94419.2|94357|94361.8|94287.1|77
1647518430000|2022-03-17 12:00:30|94392.6|94342.6|94432.4|94382.4|94447.7|94397.7|94371.6|94321.6|76
1647518440000|2022-03-17 12:00:40|94431.8|94381.8|94414.5|94364.5|94433.7|94383.7|94408.6|94358.6|74
1647518450000|2022-03-17 12:00:50|94415.5|94365.5|94411|94361|94431.6|94381.6|94411|94361|70
1647518460000|2022-03-17 12:01:00|94411.8|94361.8|94355.2|94305.2|94411.9|94361.9|94339.9|94289.9|76
1647518470000|2022-03-17 12:01:10|94355|94305|94345.5|94295.5|94368.5|94328.6|94343.9|94293.9|77
1647518480000|2022-03-17 12:01:20|94348.6|94298.6|94345.3|94295.3|94371.4|94325.7|94341.6|94291.6|74
1647518490000|2022-03-17 12:01:30|94345.7|94295.7|94383|94333|94383|94333|94343.6|94293.6|71
1647518500000|2022-03-17 12:01:40|94381.6|94331.6|94368.9|94343.9|94397|94347.3|94367|94329.7|70
1647518510000|2022-03-17 12:01:50|94373|94348|94392.4|94342.4|94396.6|94361.4|94368|94342.4|69
1647518520000|2022-03-17 12:02:00|94393.8|94343.8|94395.6|94345.6|94397.6|94347.9|94369.6|94331.9|76
1647518530000|2022-03-17 12:02:10|94394.8|94344.8|94358.2|94333.2|94394.8|94353.5|94354|94329|75
1647518540000|2022-03-17 12:02:20|94357.2|94332.2|94346|94321|94364|94339|94343.3|94318.3|69
1647518550000|2022-03-17 12:02:30|94345.9|94320.9|94358.9|94333.9|94360.4|94335.4|94341.8|94304.5|66
1647518560000|2022-03-17 12:02:40|94357.8|94332.8|94369.3|94344.3|94382.8|94345.7|94350.8|94325.8|69
1647518570000|2022-03-17 12:02:50|94369.2|94344.2|94381.6|94356.6|94386.4|94361.4|94368.9|94343.9|65
1647518580000|2022-03-17 12:03:00|94381.9|94356.9|94402.5|94377.5|94428.6|94396.9|94381.9|94356.9|61
1647518590000|2022-03-17 12:03:10|94402.3|94377.3|94391.4|94366.4|94402.3|94377.3|94388.1|94363.1|75
1647518600000|2022-03-17 12:03:20|94390.6|94365.6|94384.1|94359.1|94391.2|94366.2|94383.9|94358.9|56
1647518610000|2022-03-17 12:03:30|94383.6|94358.6|94401.5|94376.5|94403.9|94378.9|94383.6|94358.6|55
1647518620000|2022-03-17 12:03:40|94401.7|94376.7|94401.7|94376.7|94413.4|94377.5|94387.6|94362.5|68
1647518630000|2022-03-17 12:03:50|94401.4|94376.4|94360.2|94335.2|94405.9|94380.9|94357.6|94332.6|76
1647518640000|2022-03-17 12:04:00|94360.4|94335.4|94340.4|94315.4|94362.5|94337.5|94340.4|94315.4|73
1647518650000|2022-03-17 12:04:10|94340.7|94315.7|94339.5|94314.5|94352.4|94322.3|94336.9|94298.3|70
1647518660000|2022-03-17 12:04:20|94339.6|94314.6|94345.2|94320.2|94358.5|94333.5|94339.6|94314.6|75
1647518670000|2022-03-17 12:04:30|94345.3|94320.3|94366.1|94341.1|94378.8|94341.5|94343.4|94316.7|66
1647518680000|2022-03-17 12:04:40|94359.9|94334.9|94369.8|94344.8|94373.1|94345.4|94359.2|94323.1|61
1647518690000|2022-03-17 12:04:50|94370.2|94345.2|94358|94333|94383|94347.8|94358|94322.6|69
1647518700000|2022-03-17 12:05:00|94358.6|94333.6|94352.4|94327.4|94370.3|94345.3|94351.9|94326.9|72
1647518710000|2022-03-17 12:05:10|94353.1|94328.1|94349.6|94324.6|94376.8|94337.7|94349.6|94322.1|72
1647518720000|2022-03-17 12:05:20|94351|94326|94342.8|94317.8|94352|94327|94338.3|94313.3|71
1647518730000|2022-03-17 12:05:30|94342.6|94317.6|94366.1|94341.1|94378.1|94341.1|94339.6|94314.6|64
1647518740000|2022-03-17 12:05:40|94370.6|94345.6|94405.4|94355.4|94442.1|94369.5|94366.5|94332|75
1647518750000|2022-03-17 12:05:50|94405.8|94355.8|94404|94354|94414.4|94375.8|94383.7|94347.6|75
1647518760000|2022-03-17 12:06:00|94405.6|94355.6|94385.3|94335.3|94405.9|94366.9|94369.6|94332.6|74
1647518770000|2022-03-17 12:06:10|94384.3|94334.3|94383.1|94333.1|94384.6|94334.6|94367.8|94317.8|69
1647518780000|2022-03-17 12:06:20|94382.2|94332.2|94378|94328|94385.7|94343.7|94357.2|94327.6|70
1647518790000|2022-03-17 12:06:30|94378.6|94328.6|94377.1|94327.1|94380.5|94338.8|94348.5|94310.5|63
1647518800000|2022-03-17 12:06:40|94376.9|94326.9|94348.2|94323.2|94378.5|94340.8|94348.2|94323.2|65
1647518810000|2022-03-17 12:06:50|94349.3|94324.3|94344.9|94319.9|94352.9|94327.9|94343.6|94318.6|50
1647518820000|2022-03-17 12:07:00|94357.7|94307.7|94358.1|94333.1|94358.1|94333.1|94343.5|94307.4|67
1647518830000|2022-03-17 12:07:10|94359.3|94334.3|94363|94338|94365.8|94340.8|94356.6|94331.6|52
1647518840000|2022-03-17 12:07:20|94363.9|94338.9|94444.5|94394.5|94453.7|94414|94363.9|94338.9|72
1647518850000|2022-03-17 12:07:30|94443.2|94393.2|94437.2|94412.2|94443.9|94412.2|94423.8|94387.4|54
1647518860000|2022-03-17 12:07:40|94439.4|94414.4|94441.1|94416.1|94464.7|94426.6|94437.2|94400.4|69
1647518870000|2022-03-17 12:07:50|94456.1|94406.1|94477|94452|94496|94456.7|94441.8|94406.1|77
1647518880000|2022-03-17 12:08:00|94475.3|94450.3|94482.2|94432.2|94512.5|94474.2|94475.3|94432.2|71
1647518890000|2022-03-17 12:08:10|94480.6|94430.6|94449.9|94424.9|94480.6|94435.6|94448.6|94409.9|71
1647518900000|2022-03-17 12:08:20|94448.3|94423.3|94454.5|94429.5|94474|94436.6|94448.3|94406.4|70
1647518910000|2022-03-17 12:08:30|94454.4|94429.4|94457.7|94407.7|94467.8|94429.4|94444.6|94405.5|57
1647518920000|2022-03-17 12:08:40|94455.7|94405.7|94459.3|94409.3|94467.5|94429.8|94443.2|94405.7|63
1647518930000|2022-03-17 12:08:50|94458.8|94408.8|94458.8|94408.8|94460.1|94423.6|94440.7|94402.7|60
1647518940000|2022-03-17 12:09:00|94458.6|94408.6|94449.1|94424.1|94469.3|94431.2|94448.5|94402.4|75
1647518950000|2022-03-17 12:09:10|94448.6|94423.6|94441.9|94416.9|94460.8|94423.6|94441.3|94405|61
1647518960000|2022-03-17 12:09:20|94440.7|94415.7|94450|94425|94462.8|94425|94435.7|94399.9|68
1647518970000|2022-03-17 12:09:30|94447.5|94422.5|94449.8|94424.8|94470.9|94432.7|94445.1|94408|59
1647518980000|2022-03-17 12:09:40|94449.5|94424.5|94440.2|94415.2|94463.1|94424.7|94439|94412|66
1647518990000|2022-03-17 12:09:50|94441.5|94416.5|94437.4|94412.4|94442.8|94417.8|94433.7|94408.7|62
1647519000000|2022-03-17 12:10:00|94437.1|94412.1|94432.2|94407.2|94441.8|94412.6|94426.7|94391.8|71
1647519010000|2022-03-17 12:10:10|94430.4|94405.4|94437.9|94412.9|94442.7|94416|94426.1|94391.9|67
1647519020000|2022-03-17 12:10:20|94437.7|94412.7|94438.8|94413.8|94453|94421.1|94431.8|94403|66
1647519030000|2022-03-17 12:10:30|94438.4|94413.4|94439.1|94414.1|94444.7|94419.7|94435.3|94410.3|61
1647519040000|2022-03-17 12:10:40|94439.4|94414.4|94447|94422|94453.8|94428.8|94439.4|94414.4|56
1647519050000|2022-03-17 12:10:50|94447.5|94422.5|94446.3|94421.3|94449.4|94424.4|94443.8|94418.8|56
1647519060000|2022-03-17 12:11:00|94446|94421|94448.7|94423.7|94464.1|94427.4|94445.4|94414.1|51
1647519070000|2022-03-17 12:11:10|94446|94421|94417.9|94392.9|94446|94421|94416.3|94383.8|69
1647519080000|2022-03-17 12:11:20|94417|94392|94425.1|94400.1|94427.2|94402.2|94415.8|94390.8|62
1647519090000|2022-03-17 12:11:30|94427.8|94402.8|94411.1|94386.1|94441.3|94405.6|94398.3|94362.2|68
1647519100000|2022-03-17 12:11:40|94410.2|94385.2|94431.3|94406.3|94446.6|94411.5|94410.2|94373.9|64
1647519110000|2022-03-17 12:11:50|94431|94406|94424.7|94399.7|94440.9|94406.3|94423.3|94386.3|62
1647519120000|2022-03-17 12:12:00|94425.4|94400.4|94399.2|94349.2|94425.4|94400.4|94391.1|94346.5|73
1647519130000|2022-03-17 12:12:10|94395.1|94345.1|94397.6|94347.6|94397.6|94357|94377|94338.3|66
1647519140000|2022-03-17 12:12:20|94384.4|94359.4|94390.1|94340.1|94399.7|94360.2|94383.9|94338.2|58
1647519150000|2022-03-17 12:12:30|94390.7|94340.7|94380.9|94330.9|94392.2|94347.1|94369.7|94326.3|68
1647519160000|2022-03-17 12:12:40|94380.4|94330.4|94357.7|94332.7|94380.5|94342.4|94355.6|94326.2|56
1647519170000|2022-03-17 12:12:50|94357.3|94332.3|94351.4|94326.4|94371.8|94334.4|94351.4|94315.1|55
1647519180000|2022-03-17 12:13:00|94352.9|94327.9|94356.9|94331.9|94371.5|94334.7|94352.7|94316.7|51
1647519190000|2022-03-17 12:13:10|94359|94334|94339.3|94314.3|94363|94334.7|94339|94301.2|64
1647519200000|2022-03-17 12:13:20|94338.6|94313.6|94339.4|94289.4|94350.1|94316.7|94320.4|94281.6|68
1647519210000|2022-03-17 12:13:30|94339.8|94289.8|94334.7|94309.7|94348.4|94314.8|94332.2|94288.6|74
1647519220000|2022-03-17 12:13:40|94334.5|94309.5|94338.7|94313.7|94344.5|94319.5|94332.8|94307.8|69
1647519230000|2022-03-17 12:13:50|94339.8|94314.8|94334.1|94309.1|94344.5|94319.5|94332.7|94307.7|61
1647519240000|2022-03-17 12:14:00|94332.6|94307.6|94335.1|94310.1|94341.6|94316.6|94331.2|94306.2|66
1647519250000|2022-03-17 12:14:10|94335.4|94310.4|94337.9|94312.9|94339.1|94314.1|94334|94309|65
1647519260000|2022-03-17 12:14:20|94337.6|94312.6|94367.2|94342.2|94369.3|94344.3|94337.2|94304|72
1647519270000|2022-03-17 12:14:30|94368.6|94343.6|94356.4|94331.4|94368.6|94343.6|94349.5|94324.5|73
1647519280000|2022-03-17 12:14:40|94358.5|94333.5|94361.4|94336.4|94370.1|94345.1|94358.5|94333.5|56
1647519290000|2022-03-17 12:14:50|94361.1|94336.1|94398.6|94373.6|94420.4|94384.3|94360.6|94335.6|72
1647519300000|2022-03-17 12:15:00|94398.8|94373.8|94384.8|94359.8|94405.5|94373.8|94379.2|94344.2|66
1647519310000|2022-03-17 12:15:10|94385.1|94360.1|94378.8|94353.8|94385.4|94360.4|94369.5|94344.5|69
1647519320000|2022-03-17 12:15:20|94381.5|94356.5|94375.3|94350.3|94394.1|94357.8|94374.9|94341.9|70
1647519330000|2022-03-17 12:15:30|94377.2|94352.2|94373.4|94348.4|94377.3|94352.3|94372.9|94347.9|54
1647519340000|2022-03-17 12:15:40|94373.5|94348.5|94371.8|94346.8|94384.2|94348.5|94360.5|94330.4|61
1647519350000|2022-03-17 12:15:50|94370.4|94345.4|94366.1|94341.1|94374.8|94349.8|94365.1|94340.1|57
1647519360000|2022-03-17 12:16:00|94366.3|94341.3|94388|94363|94390.1|94365.1|94366.3|94341.3|53
1647519370000|2022-03-17 12:16:10|94388.5|94363.5|94399.3|94374.3|94410.2|94375.4|94378.9|94345.2|70
1647519380000|2022-03-17 12:16:20|94398.4|94373.4|94404|94379|94411.7|94381.3|94397.7|94361.5|46
1647519390000|2022-03-17 12:16:30|94400|94375|94392.9|94367.9|94410.8|94378.4|94390.8|94354.6|54
1647519400000|2022-03-17 12:16:40|94402.9|94352.9|94406.6|94381.6|94408.1|94383.1|94389.4|94352.9|51
1647519410000|2022-03-17 12:16:50|94403.5|94378.5|94402.2|94377.2|94404.6|94379.6|94401.3|94376.3|39
1647519420000|2022-03-17 12:17:00|94402.4|94377.4|94401.9|94376.9|94403.3|94378.3|94400.2|94375.2|34
1647519430000|2022-03-17 12:17:10|94402|94377|94390.6|94365.6|94402.7|94377.7|94384.2|94359.2|53
1647519440000|2022-03-17 12:17:20|94390.5|94365.5|94390.9|94365.9|94393.5|94368.5|94389.7|94364.7|36
1647519450000|2022-03-17 12:17:30|94393|94368|94387.2|94362.2|94393|94368|94386.1|94361.1|44
1647519460000|2022-03-17 12:17:40|94387.5|94362.5|94384|94359|94387.5|94362.5|94381.5|94356.5|62
1647519470000|2022-03-17 12:17:50|94383.7|94358.7|94396.4|94371.4|94396.6|94371.6|94383|94358|48
1647519480000|2022-03-17 12:18:00|94396.1|94371.1|94393.4|94368.4|94398.5|94373.5|94390.8|94365.8|47
1647519490000|2022-03-17 12:18:10|94393.2|94368.2|94389.7|94364.7|94395.2|94370.2|94388.6|94363.6|32
1647519500000|2022-03-17 12:18:20|94389.3|94364.3|94384|94359|94389.8|94364.8|94380.8|94355.8|39
1647519510000|2022-03-17 12:18:30|94384.3|94359.3|94379|94354|94384.3|94359.3|94377.5|94352.5|55
1647519520000|2022-03-17 12:18:40|94379.4|94354.4|94364|94339|94379.4|94354.4|94361.8|94336.8|66
1647519530000|2022-03-17 12:18:50|94363.4|94338.4|94367.7|94342.7|94369.4|94344.4|94353.7|94328.7|61
1647519540000|2022-03-17 12:19:00|94367.9|94342.9|94346.4|94321.4|94368.4|94343.4|94345.6|94320.6|53
1647519550000|2022-03-17 12:19:10|94346.3|94321.3|94347.9|94322.9|94363.5|94338.5|94346.1|94321.1|59
1647519560000|2022-03-17 12:19:20|94348|94323|94352.4|94327.4|94354.3|94329.3|94346|94321|56
1647519570000|2022-03-17 12:19:30|94352.6|94327.6|94353.9|94328.9|94362.4|94337.4|94351|94326|56
1647519580000|2022-03-17 12:19:40|94354.1|94329.1|94355.2|94330.2|94355.2|94330.2|94351.6|94326.6|45
1647519590000|2022-03-17 12:19:50|94354.9|94329.9|94368.6|94343.6|94368.6|94343.6|94354.9|94329.9|65
1647519600000|2022-03-17 12:20:00|94371.4|94346.4|94385.8|94360.8|94386.5|94361.5|94371.4|94346.4|56
1647519610000|2022-03-17 12:20:10|94385.9|94360.9|94351.4|94326.4|94385.9|94360.9|94350.3|94325.3|63
1647519620000|2022-03-17 12:20:20|94350.8|94325.8|94370.8|94345.8|94371.2|94346.2|94349.8|94324.8|62
1647519630000|2022-03-17 12:20:30|94370.9|94345.9|94362.8|94337.8|94371.8|94346.8|94360.7|94335.7|57
1647519640000|2022-03-17 12:20:40|94362.4|94337.4|94363.4|94338.4|94370.9|94345.9|94362.1|94337.1|52
1647519650000|2022-03-17 12:20:50|94363.9|94338.9|94366.4|94341.4|94368.7|94343.7|94362.9|94337.9|37
1647519660000|2022-03-17 12:21:00|94366.3|94341.3|94362.6|94337.6|94366.3|94341.3|94359.1|94334.1|63
1647519670000|2022-03-17 12:21:10|94364.1|94339.1|94358.4|94333.4|94364.1|94339.1|94358.1|94333.1|54
1647519680000|2022-03-17 12:21:20|94358.2|94333.2|94350.7|94325.7|94367.5|94342.5|94350.6|94325.6|56
1647519690000|2022-03-17 12:21:30|94350.8|94325.8|94356|94331|94360.4|94335.4|94347.8|94322.8|55
1647519700000|2022-03-17 12:21:40|94356.2|94331.2|94355.1|94330.1|94358.9|94333.9|94352.3|94327.3|50
1647519710000|2022-03-17 12:21:50|94355.3|94330.3|94367.2|94342.2|94368.9|94343.9|94352.9|94327.9|43
1647519720000|2022-03-17 12:22:00|94372.5|94347.5|94396.7|94371.7|94402.2|94371.7|94369.7|94341.9|77
1647519730000|2022-03-17 12:22:10|94394.2|94369.2|94411.2|94361.2|94411.4|94377.6|94394.2|94359.8|68
1647519740000|2022-03-17 12:22:20|94411.1|94361.1|94420.2|94395.2|94442.2|94403.8|94404.6|94361.1|69
1647519750000|2022-03-17 12:22:30|94421.8|94396.8|94416.8|94391.8|94427.9|94402.9|94414.1|94389.1|70
1647519760000|2022-03-17 12:22:40|94418|94393|94398.4|94373.4|94425.9|94393|94393.1|94357.7|72
1647519770000|2022-03-17 12:22:50|94398.2|94373.2|94396.4|94371.4|94402.4|94377.4|94385.4|94360.4|67
1647519780000|2022-03-17 12:23:00|94394.1|94369.1|94404.9|94379.9|94405.3|94380.3|94394.1|94369.1|62
1647519790000|2022-03-17 12:23:10|94405.7|94380.7|94401.8|94376.8|94407.2|94382.2|94399.9|94374.9|65
1647519800000|2022-03-17 12:23:20|94401.6|94376.6|94385.3|94360.3|94403.6|94377.4|94383.9|94350|68
1647519810000|2022-03-17 12:23:30|94383.4|94358.4|94387.3|94362.3|94395.1|94362.4|94376.1|94344.1|74
1647519820000|2022-03-17 12:23:40|94386.8|94361.8|94385.6|94360.6|94391.2|94366.2|94383.7|94358.7|59
1647519830000|2022-03-17 12:23:50|94386.1|94361.1|94406.8|94381.8|94407.3|94382.3|94379.2|94354.2|68
1647519840000|2022-03-17 12:24:00|94407.8|94382.8|94405.6|94380.6|94425|94390.2|94405.6|94375|56
1647519850000|2022-03-17 12:24:10|94405.8|94380.8|94401.4|94376.4|94406|94381|94396.9|94371.9|33
1647519860000|2022-03-17 12:24:20|94401.6|94376.6|94406.6|94381.6|94417.2|94384.1|94400.6|94366.9|54
1647519870000|2022-03-17 12:24:30|94407.9|94382.9|94403.6|94378.6|94420.5|94387.3|94400.7|94369.5|56
1647519880000|2022-03-17 12:24:40|94404.3|94379.3|94400.1|94375.1|94412.7|94380.4|94397.4|94361|54
1647519890000|2022-03-17 12:24:50|94400.3|94375.3|94412|94387|94426.2|94387.6|94397.8|94366.5|59
1647519900000|2022-03-17 12:25:00|94410.7|94385.7|94399.9|94374.9|94418.7|94385.7|94399.9|94363.6|64
1647519910000|2022-03-17 12:25:10|94399.8|94374.8|94411|94361|94412.4|94375.6|94393.9|94360.8|53
1647519920000|2022-03-17 12:25:20|94410.9|94360.9|94397.3|94372.3|94411.4|94375.4|94396.2|94360.2|37
1647519930000|2022-03-17 12:25:30|94397|94372|94385|94360|94406.9|94372|94385|94353.8|55
1647519940000|2022-03-17 12:25:40|94384.1|94359.1|94388.6|94363.6|94397.7|94365.9|94375.2|94338|61
1647519950000|2022-03-17 12:25:50|94389.5|94364.5|94422.8|94397.8|94423|94398|94388.9|94363.9|68
1647519960000|2022-03-17 12:26:00|94421.8|94396.8|94417.2|94392.2|94421.8|94396.8|94413.4|94388.4|40
1647519970000|2022-03-17 12:26:10|94418.1|94393.1|94422.8|94397.8|94422.9|94397.9|94415.1|94390.1|38
1647519980000|2022-03-17 12:26:20|94435.2|94385.2|94433.5|94383.5|94435.7|94403.3|94419.7|94383.5|59
1647519990000|2022-03-17 12:26:30|94433.3|94383.3|94425.1|94400.1|94434.3|94400.1|94413.6|94383.3|57
1647520000000|2022-03-17 12:26:40|94423.7|94398.7|94426|94401|94426.7|94401.7|94421.2|94396.2|52
1647520010000|2022-03-17 12:26:50|94425.6|94400.6|94428|94403|94431.8|94406.8|94424.2|94399.2|48
1647520020000|2022-03-17 12:27:00|94427.3|94402.3|94425.1|94400.1|94432.1|94407.1|94424.1|94399.1|58
1647520030000|2022-03-17 12:27:10|94423.3|94398.3|94422.2|94397.2|94427.6|94402.6|94415.5|94390.5|49
1647520040000|2022-03-17 12:27:20|94421.9|94396.9|94417.6|94392.6|94424|94399|94415.6|94390.6|51
1647520050000|2022-03-17 12:27:30|94420|94395|94420.5|94395.5|94421.7|94396.7|94415.9|94390.9|44
1647520060000|2022-03-17 12:27:40|94420.2|94395.2|94435.9|94410.9|94439.2|94414.2|94420.1|94395.1|60
1647520070000|2022-03-17 12:27:50|94435.4|94410.4|94480.9|94455.9|94480.9|94455.9|94435.2|94410.2|63
1647520080000|2022-03-17 12:28:00|94480.4|94455.4|94479.7|94454.7|94496.7|94464.3|94475.2|94444.5|66
1647520090000|2022-03-17 12:28:10|94480.1|94455.1|94492.2|94442.2|94493.1|94458.2|94475.7|94438.5|48
1647520100000|2022-03-17 12:28:20|94491.6|94441.6|94494.6|94444.6|94495.6|94445.6|94490.6|94440.6|32
1647520110000|2022-03-17 12:28:30|94494.8|94444.8|94512.5|94462.5|94512.5|94473.4|94485.7|94444.4|45
1647520120000|2022-03-17 12:28:40|94512.1|94462.1|94525.2|94475.2|94525.8|94486.5|94505.6|94461.9|55
1647520130000|2022-03-17 12:28:50|94525|94475|94505.9|94480.9|94533.1|94493.7|94505.1|94467.8|58
1647520140000|2022-03-17 12:29:00|94506.4|94481.4|94505.7|94455.7|94519.3|94481.4|94492.2|94454.7|59
1647520150000|2022-03-17 12:29:10|94505.4|94455.4|94505.3|94455.3|94505.6|94455.6|94503.6|94453.6|46
1647520160000|2022-03-17 12:29:20|94505.7|94455.7|94504.2|94454.2|94505.7|94455.7|94503|94453|39
1647520170000|2022-03-17 12:29:30|94504.4|94454.4|94492.3|94467.3|94506.8|94468.5|94492.3|94454.4|42
1647520180000|2022-03-17 12:29:40|94492.2|94467.2|94506|94456|94507.1|94467.2|94492.2|94454.8|22
1647520190000|2022-03-17 12:29:50|94506.4|94456.4|94495.5|94445.5|94514|94456.4|94495.5|94433.8|32
1647520200000|2022-03-17 12:30:00|94499.3|94449.3|94503.3|94453.3|94528.3|94453.8|94495.3|94416.3|58
1647520210000|2022-03-17 12:30:10|94503.2|94453.2|94474|94424|94503.4|94453.4|94468.2|94402.1|67
1647520220000|2022-03-17 12:30:20|94475.2|94425.2|94491.2|94441.2|94491.2|94441.2|94474.4|94424.4|53
1647520230000|2022-03-17 12:30:30|94491.8|94441.8|94487.7|94437.7|94492.4|94445|94469.2|94431.6|58
1647520240000|2022-03-17 12:30:40|94488|94438|94475.3|94425.3|94488.6|94438.6|94461.2|94423.4|54
1647520250000|2022-03-17 12:30:50|94475.2|94425.2|94468.3|94443.3|94482.4|94443.5|94468|94425.1|34
1647520260000|2022-03-17 12:31:00|94468.2|94443.2|94485.9|94460.9|94498.8|94462.2|94468.2|94427.4|43
1647520270000|2022-03-17 12:31:10|94486.1|94461.1|94488|94463|94508|94470.2|94486.1|94451.5|54
1647520280000|2022-03-17 12:31:20|94487.1|94462.1|94493.1|94468.1|94493.1|94468.1|94486.9|94461.9|53
1647520290000|2022-03-17 12:31:30|94493.6|94468.6|94486|94461|94493.6|94468.6|94485.2|94460.2|52
1647520300000|2022-03-17 12:31:40|94485.8|94460.8|94486.1|94461.1|94490.8|94465.8|94475.9|94450.9|47
1647520310000|2022-03-17 12:31:50|94486.3|94461.3|94476.7|94451.7|94489.3|94464.3|94476|94451|49
1647520320000|2022-03-17 12:32:00|94477.1|94452.1|94486.4|94461.4|94486.7|94461.7|94477.1|94452.1|55
1647520330000|2022-03-17 12:32:10|94486.1|94461.1|94481.8|94456.8|94513.1|94473.2|94481.8|94456.8|60
1647520340000|2022-03-17 12:32:20|94481.6|94456.6|94491.8|94466.8|94498.4|94473.4|94480.7|94455.7|70
1647520350000|2022-03-17 12:32:30|94491.1|94466.1|94493.2|94468.2|94493.2|94468.2|94487.4|94462.4|51
1647520360000|2022-03-17 12:32:40|94495.6|94470.6|94499.7|94474.7|94500.6|94475.6|94495.6|94470.6|53
1647520370000|2022-03-17 12:32:50|94500.7|94475.7|94500.8|94475.8|94504.3|94479.3|94499.6|94474.6|58
1647520380000|2022-03-17 12:33:00|94501.5|94476.5|94490|94465|94502|94477|94488.7|94463.7|68
1647520390000|2022-03-17 12:33:10|94489|94464|94486.4|94461.4|94494.3|94466.5|94476.8|94440.1|62
1647520400000|2022-03-17 12:33:20|94486.9|94461.9|94481.5|94456.5|94486.9|94461.9|94478.5|94453.5|45
1647520410000|2022-03-17 12:33:30|94483.2|94458.2|94491.1|94466.1|94497.1|94466.6|94479.7|94447.1|47
1647520420000|2022-03-17 12:33:40|94492.2|94467.2|94501.5|94476.5|94514.7|94480.3|94492.2|94460.4|50
1647520430000|2022-03-17 12:33:50|94500.7|94475.7|94496.3|94471.3|94512|94477.8|94494.9|94457.1|49
1647520440000|2022-03-17 12:34:00|94496.1|94471.1|94491.1|94466.1|94496.1|94471.1|94487.2|94462.2|58
1647520450000|2022-03-17 12:34:10|94491|94466|94487.4|94462.4|94499.1|94474.1|94483.6|94458.6|65
1647520460000|2022-03-17 12:34:20|94488.1|94463.1|94487.3|94462.3|94488.2|94463.2|94484.3|94459.3|44
1647520470000|2022-03-17 12:34:30|94486.7|94461.7|94481.3|94456.3|94489|94464|94480.2|94455.2|55
1647520480000|2022-03-17 12:34:40|94483.3|94458.3|94489.5|94464.5|94489.7|94464.7|94483.2|94458.2|47
1647520490000|2022-03-17 12:34:50|94489|94464|94491.2|94466.2|94496.2|94471.2|94484.2|94459.2|39
1647520500000|2022-03-17 12:35:00|94490.2|94465.2|94479.2|94454.2|94490.8|94465.8|94474.2|94449.2|57
1647520510000|2022-03-17 12:35:10|94479.7|94454.7|94480|94455|94481.9|94456.9|94472.7|94447.7|52
1647520520000|2022-03-17 12:35:20|94479.5|94454.5|94472.2|94447.2|94480.3|94455.3|94470.8|94445.8|44
1647520530000|2022-03-17 12:35:30|94472.8|94447.8|94475.7|94450.7|94476|94451|94470.1|94445.1|48
1647520540000|2022-03-17 12:35:40|94475.5|94450.5|94479.1|94454.1|94479.6|94454.6|94474.3|94449.3|38
1647520550000|2022-03-17 12:35:50|94481.3|94456.3|94480.6|94455.6|94481.8|94456.8|94475.9|94450.9|41
1647520560000|2022-03-17 12:36:00|94479.1|94454.1|94469|94444|94479.8|94454.8|94465|94440|59
1647520570000|2022-03-17 12:36:10|94468.6|94443.6|94472.9|94447.9|94475.2|94450.2|94467.1|94442.1|52
1647520580000|2022-03-17 12:36:20|94472.8|94447.8|94467.6|94442.6|94473.3|94448.3|94463.8|94438.8|56
1647520590000|2022-03-17 12:36:30|94467.3|94442.3|94470.5|94445.5|94478.2|94453.2|94465.7|94440.7|56
1647520600000|2022-03-17 12:36:40|94469|94444|94469.3|94444.3|94474.2|94449.2|94469|94444|48
1647520610000|2022-03-17 12:36:50|94468.8|94443.8|94470.5|94445.5|94472.3|94447.3|94468.8|94443.8|37
1647520620000|2022-03-17 12:37:00|94470.7|94445.7|94467.2|94442.2|94473.2|94448.2|94460.9|94435.9|51
1647520630000|2022-03-17 12:37:10|94467.4|94442.4|94462.1|94437.1|94467.4|94442.4|94462.1|94437.1|52
1647520640000|2022-03-17 12:37:20|94462|94437|94454.9|94429.9|94462|94437|94454.4|94429.4|46
1647520650000|2022-03-17 12:37:30|94455.5|94430.5|94459.8|94434.8|94462.2|94437.2|94454.3|94429.3|45
1647520660000|2022-03-17 12:37:40|94459.7|94434.7|94459.2|94434.2|94463.6|94438.6|94455|94430|60
1647520670000|2022-03-17 12:37:50|94459.3|94434.3|94462|94437|94463.9|94438.9|94458.9|94433.9|55
1647520680000|2022-03-17 12:38:00|94461.3|94436.3|94468.8|94443.8|94468.8|94443.8|94455.9|94430.9|52
1647520690000|2022-03-17 12:38:10|94469.1|94444.1|94476.3|94451.3|94477|94452|94469.1|94444.1|57
1647520700000|2022-03-17 12:38:20|94477.1|94452.1|94466.6|94441.6|94480.8|94455.8|94466|94441|52
1647520710000|2022-03-17 12:38:30|94466.5|94441.5|94473|94448|94474.6|94449.6|94466.2|94441.2|53
1647520720000|2022-03-17 12:38:40|94473.9|94448.9|94505.7|94480.7|94506.5|94481.5|94473.5|94448.5|55
1647520730000|2022-03-17 12:38:50|94505.9|94480.9|94500.6|94475.6|94508.1|94483.1|94499.4|94474.4|47
1647520740000|2022-03-17 12:39:00|94501.3|94476.3|94497.8|94472.8|94502.7|94477.7|94496.4|94471.4|45
1647520750000|2022-03-17 12:39:10|94498.1|94473.1|94512.1|94487.1|94512.1|94487.1|94484.3|94459.3|66
1647520760000|2022-03-17 12:39:20|94511.6|94486.6|94508.9|94483.9|94513.5|94488.5|94507.1|94482.1|43
1647520770000|2022-03-17 12:39:30|94509.5|94484.5|94516.2|94491.2|94517.6|94492.6|94507.2|94482.2|47
1647520780000|2022-03-17 12:39:40|94519.4|94494.4|94542.4|94517.4|94546.3|94521.3|94519.4|94494.4|64
1647520790000|2022-03-17 12:39:50|94543.2|94518.2|94544.2|94519.2|94553.9|94528.9|94543.2|94518.2|62
1647520800000|2022-03-17 12:40:00|94545|94520|94527.4|94502.4|94548.5|94523.5|94527.4|94502.4|70
1647520810000|2022-03-17 12:40:10|94527|94502|94529.6|94504.6|94529.6|94504.6|94522.9|94497.9|51
1647520820000|2022-03-17 12:40:20|94528.9|94503.9|94526.3|94501.3|94529.8|94504.8|94525.5|94500.5|35
1647520830000|2022-03-17 12:40:30|94526.1|94501.1|94524.7|94499.7|94526.1|94501.1|94520|94495|40
1647520840000|2022-03-17 12:40:40|94524.8|94499.8|94520.3|94495.3|94525.4|94500.4|94518.1|94493.1|43
1647520850000|2022-03-17 12:40:50|94520.2|94495.2|94523.6|94498.6|94524.4|94499.4|94519.3|94494.3|45
1647520860000|2022-03-17 12:41:00|94523.2|94498.2|94523.5|94498.5|94523.9|94498.9|94518.5|94493.5|41
1647520870000|2022-03-17 12:41:10|94524.2|94499.2|94517.2|94492.2|94524.2|94499.2|94516.9|94491.9|39
1647520880000|2022-03-17 12:41:20|94517.3|94492.3|94516.9|94491.9|94523.3|94498.3|94515.2|94490.2|57
1647520890000|2022-03-17 12:41:30|94515.8|94490.8|94505|94480|94518.1|94493.1|94502.6|94477.6|50
1647520900000|2022-03-17 12:41:40|94502.6|94477.6|94490.1|94465.1|94503.1|94478.1|94488.1|94463.1|60
1647520910000|2022-03-17 12:41:50|94489.1|94464.1|94475.4|94450.4|94490.6|94465.6|94474.9|94449.9|49
1647520920000|2022-03-17 12:42:00|94474.6|94449.6|94471.9|94446.9|94476.1|94451.1|94466.3|94441.3|67
1647520930000|2022-03-17 12:42:10|94468|94443|94468|94443|94468.6|94443.6|94462.8|94437.8|63
1647520940000|2022-03-17 12:42:20|94467.5|94442.5|94470.6|94445.6|94478.7|94453.7|94467.2|94442.2|60
1647520950000|2022-03-17 12:42:30|94470.3|94445.3|94477.2|94452.2|94477.9|94452.9|94470.2|94445.2|53
1647520960000|2022-03-17 12:42:40|94476|94451|94457.1|94432.1|94476.1|94451.1|94456.5|94431.5|58
1647520970000|2022-03-17 12:42:50|94457.7|94432.7|94475.1|94450.1|94476.2|94451.2|94457.6|94432.6|57
1647520980000|2022-03-17 12:43:00|94474.9|94449.9|94469.2|94444.2|94475.8|94450.8|94468.9|94443.9|55
1647520990000|2022-03-17 12:43:10|94469.4|94444.4|94471.2|94446.2|94471.3|94446.3|94466.8|94441.8|56
1647521000000|2022-03-17 12:43:20|94471.3|94446.3|94470.6|94445.6|94473.6|94448.6|94460.5|94435.5|64
1647521010000|2022-03-17 12:43:30|94470.5|94445.5|94472.8|94447.8|94474.5|94449.5|94464.9|94439.9|56
1647521020000|2022-03-17 12:43:40|94472.9|94447.9|94474.2|94449.2|94475.7|94450.7|94472.5|94447.5|39
1647521030000|2022-03-17 12:43:50|94473.5|94448.5|94477.5|94452.5|94478.8|94453.8|94472.6|94447.6|43
1647521040000|2022-03-17 12:44:00|94477.6|94452.6|94476.4|94451.4|94479.8|94454.8|94471.4|94446.4|45
1647521050000|2022-03-17 12:44:10|94476.9|94451.9|94491|94466|94499.3|94467|94476.5|94447.8|58
1647521060000|2022-03-17 12:44:20|94491.1|94466.1|94493.5|94468.5|94496.8|94471.8|94488.8|94463.8|62
1647521070000|2022-03-17 12:44:30|94494|94469|94493.6|94468.6|94495.5|94470.5|94488.1|94463.1|61
1647521080000|2022-03-17 12:44:40|94494.1|94469.1|94507.7|94457.7|94516.7|94472.8|94487.3|94457.7|63
1647521090000|2022-03-17 12:44:50|94507.2|94457.2|94507.8|94457.8|94516.8|94466.8|94502.7|94452.7|65
1647521100000|2022-03-17 12:45:00|94495.1|94470.1|94495.7|94470.7|94498.6|94473.6|94489.4|94464.4|64
1647521110000|2022-03-17 12:45:10|94494.8|94469.8|94495.5|94470.5|94503.4|94478.4|94493.9|94468.9|56
1647521120000|2022-03-17 12:45:20|94498.6|94473.6|94494.5|94469.5|94498.6|94473.6|94494.2|94469.2|45
1647521130000|2022-03-17 12:45:30|94495|94470|94501.6|94476.6|94502|94477|94495|94470|44
1647521140000|2022-03-17 12:45:40|94500.3|94475.3|94501.8|94476.8|94501.8|94476.8|94499.7|94474.7|38
1647521150000|2022-03-17 12:45:50|94501.9|94476.9|94501.1|94476.1|94502.3|94477.3|94496.3|94471.3|45
1647521160000|2022-03-17 12:46:00|94498.8|94473.8|94507.2|94482.2|94510.8|94485.8|94498.8|94473.8|43
1647521170000|2022-03-17 12:46:10|94506.5|94481.5|94502.6|94477.6|94508|94483|94499.7|94474.7|50
1647521180000|2022-03-17 12:46:20|94504.1|94479.1|94487.1|94462.1|94507.1|94482.1|94481.1|94456.1|64
1647521190000|2022-03-17 12:46:30|94487.3|94462.3|94498.9|94473.9|94500.3|94475.3|94487.3|94462.3|58
1647521200000|2022-03-17 12:46:40|94499|94474|94502.9|94477.9|94505.7|94480.7|94498.6|94473.6|63
1647521210000|2022-03-17 12:46:50|94504.1|94479.1|94504.1|94479.1|94506.9|94481.9|94500.4|94475.4|60
1647521220000|2022-03-17 12:47:00|94503.7|94478.7|94504.3|94479.3|94505.1|94480.1|94501.6|94476.6|45
1647521230000|2022-03-17 12:47:10|94504.6|94479.6|94506|94481|94508.3|94483.3|94501.1|94476.1|46
1647521240000|2022-03-17 12:47:20|94506.1|94481.1|94523.7|94498.7|94531.9|94499.8|94506.1|94481.1|66
1647521250000|2022-03-17 12:47:30|94524.2|94499.2|94525.1|94500.1|94525.5|94500.5|94520.2|94495.2|59
1647521260000|2022-03-17 12:47:40|94524.8|94499.8|94522.9|94497.9|94530.2|94505.2|94521.9|94496.9|55
1647521270000|2022-03-17 12:47:50|94523.8|94498.8|94528|94503|94528|94503|94522.6|94497.6|49
1647521280000|2022-03-17 12:48:00|94528.2|94503.2|94529.3|94504.3|94535.4|94510.4|94525|94500|69
1647521290000|2022-03-17 12:48:10|94530.4|94505.4|94516.3|94491.3|94533|94508|94516.3|94491.3|52
1647521300000|2022-03-17 12:48:20|94518|94493|94521.4|94496.4|94523.3|94498.3|94516.3|94491.3|62
1647521310000|2022-03-17 12:48:30|94522.4|94497.4|94522.1|94497.1|94523.4|94498.4|94517.5|94492.5|56
1647521320000|2022-03-17 12:48:40|94522.2|94497.2|94523.6|94498.6|94526.7|94501.7|94512.8|94487.8|57
1647521330000|2022-03-17 12:48:50|94523.5|94498.5|94521.9|94496.9|94523.9|94498.9|94519|94494|30
1647521340000|2022-03-17 12:49:00|94521.5|94496.5|94516.8|94491.8|94524|94499|94514.8|94489.8|56
1647521350000|2022-03-17 12:49:10|94516.6|94491.6|94515.7|94490.7|94522.5|94497.5|94511.5|94486.5|45
1647521360000|2022-03-17 12:49:20|94515.6|94490.6|94510.2|94485.2|94516|94491|94507.4|94482.4|44
1647521370000|2022-03-17 12:49:30|94509.9|94484.9|94492.5|94467.5|94510.1|94485.1|94491.6|94466.6|41
1647521380000|2022-03-17 12:49:40|94492.3|94467.3|94490.7|94465.7|94497.2|94472.2|94488.7|94463.7|59
1647521390000|2022-03-17 12:49:50|94490.5|94465.5|94498.6|94473.6|94499.1|94474.1|94488.2|94463.2|48
1647521400000|2022-03-17 12:50:00|94499.2|94474.2|94505.1|94480.1|94506.4|94481.4|94499.2|94474.2|57
1647521410000|2022-03-17 12:50:10|94504.7|94479.7|94510.8|94485.8|94511.8|94486.8|94498|94473|49
1647521420000|2022-03-17 12:50:20|94511.1|94486.1|94527.9|94477.9|94528.7|94490.7|94509.6|94474.8|59
1647521430000|2022-03-17 12:50:30|94527.7|94477.7|94517.4|94492.4|94533.6|94492.4|94509.7|94476.8|60
1647521440000|2022-03-17 12:50:40|94518|94493|94559.5|94534.5|94569.9|94537.2|94518|94493|68
1647521450000|2022-03-17 12:50:50|94557.8|94532.8|94548|94523|94562.4|94532.8|94548|94512.4|57
1647521460000|2022-03-17 12:51:00|94544.1|94519.1|94540.2|94515.2|94544.3|94519.3|94539|94514|44
1647521470000|2022-03-17 12:51:10|94539.9|94514.9|94547.2|94522.2|94547.2|94522.2|94538.3|94513.3|46
1647521480000|2022-03-17 12:51:20|94547.3|94522.3|94543.3|94518.3|94549.2|94524.2|94541|94516|60
1647521490000|2022-03-17 12:51:30|94543|94518|94550.6|94525.6|94550.7|94525.7|94542.1|94517.1|48
1647521500000|2022-03-17 12:51:40|94550.2|94525.2|94544.5|94519.5|94557.8|94532.8|94542.7|94517.7|56
1647521510000|2022-03-17 12:51:50|94544.2|94519.2|94555.1|94530.1|94555.1|94530.1|94537.4|94512.4|62
1647521520000|2022-03-17 12:52:00|94555.2|94530.2|94560.6|94535.6|94564.2|94539.2|94552.4|94527.4|66
1647521530000|2022-03-17 12:52:10|94560.9|94535.9|94554.5|94529.5|94564.9|94539.9|94554.3|94529.3|59
1647521540000|2022-03-17 12:52:20|94554.7|94529.7|94562.9|94537.9|94563.7|94538.7|94554|94529|51
1647521550000|2022-03-17 12:52:30|94562.6|94537.6|94561.2|94536.2|94564|94539|94560|94535|40
1647521560000|2022-03-17 12:52:40|94560.9|94535.9|94567.9|94542.9|94567.9|94542.9|94559.3|94534.3|44
1647521570000|2022-03-17 12:52:50|94569|94544|94553.8|94528.8|94570.1|94545.1|94552.5|94527.5|51
1647521580000|2022-03-17 12:53:00|94554|94529|94541.9|94516.9|94554.1|94529.1|94537.1|94512.1|65
1647521590000|2022-03-17 12:53:10|94540.6|94515.6|94538.3|94513.3|94540.6|94515.6|94534.8|94509.8|55
1647521600000|2022-03-17 12:53:20|94537.7|94512.7|94533.8|94508.8|94537.8|94512.8|94532.8|94507.8|35
1647521610000|2022-03-17 12:53:30|94533.3|94508.3|94533|94508|94536.3|94511.3|94531.8|94506.8|47
1647521620000|2022-03-17 12:53:40|94532.8|94507.8|94550|94525|94550.2|94525.2|94532.3|94507.3|47
1647521630000|2022-03-17 12:53:50|94549.8|94524.8|94547|94522|94551.5|94526.5|94546.6|94521.6|45
1647521640000|2022-03-17 12:54:00|94546.5|94521.5|94549.7|94524.7|94551.3|94526.3|94546.5|94521.5|46
1647521650000|2022-03-17 12:54:10|94550|94525|94562.5|94537.5|94567.9|94542.9|94549|94524|55
1647521660000|2022-03-17 12:54:20|94563.1|94538.1|94553|94528|94563.1|94538.1|94553|94528|55
1647521670000|2022-03-17 12:54:30|94552.7|94527.7|94546.2|94521.2|94553|94528|94546.1|94521.1|53
1647521680000|2022-03-17 12:54:40|94546.5|94521.5|94548|94523|94548.1|94523.1|94536.9|94511.9|58
1647521690000|2022-03-17 12:54:50|94547.1|94522.1|94550.2|94525.2|94550.9|94525.9|94544.7|94519.7|49
1647521700000|2022-03-17 12:55:00|94550|94525|94571.4|94546.4|94590.4|94548.4|94549.4|94524.4|66
1647521710000|2022-03-17 12:55:10|94571.9|94546.9|94557.6|94532.6|94571.9|94546.9|94556.3|94531.3|62
1647521720000|2022-03-17 12:55:20|94557.7|94532.7|94555.4|94530.4|94558.8|94533.8|94553.9|94528.9|67
1647521730000|2022-03-17 12:55:30|94554.9|94529.9|94563.1|94538.1|94565.5|94540.5|94554|94529|44
1647521740000|2022-03-17 12:55:40|94563|94538|94560.8|94535.8|94567.1|94542.1|94560.8|94535.8|53
1647521750000|2022-03-17 12:55:50|94561.1|94536.1|94563.4|94538.4|94564.1|94539.1|94557.6|94532.6|43
1647521760000|2022-03-17 12:56:00|94563.9|94538.9|94556.1|94531.1|94563.9|94538.9|94555.5|94530.5|48
1647521770000|2022-03-17 12:56:10|94555.2|94530.2|94559.5|94534.5|94560.5|94535.5|94548.5|94523.5|49
1647521780000|2022-03-17 12:56:20|94559.1|94534.1|94575.2|94550.2|94575.2|94550.2|94559.1|94534.1|53
1647521790000|2022-03-17 12:56:30|94575.3|94550.3|94580.8|94555.8|94583.2|94558.2|94575.3|94550.3|59
1647521800000|2022-03-17 12:56:40|94581|94556|94578.7|94553.7|94581|94556|94577.4|94552.4|45
1647521810000|2022-03-17 12:56:50|94578.8|94553.8|94588.2|94563.2|94588.2|94563.2|94578.8|94553.8|48
1647521820000|2022-03-17 12:57:00|94585.7|94560.7|94584.1|94559.1|94585.9|94560.9|94581.9|94556.9|49
1647521830000|2022-03-17 12:57:10|94583.9|94558.9|94582.8|94557.8|94584.6|94559.6|94579.4|94554.4|51
1647521840000|2022-03-17 12:57:20|94581.7|94556.7|94572.1|94547.1|94583.4|94558.4|94567.2|94542.2|66
1647521850000|2022-03-17 12:57:30|94570.8|94545.8|94581.4|94556.4|94581.7|94556.7|94570.8|94545.8|61
1647521860000|2022-03-17 12:57:40|94585.3|94560.3|94582.4|94557.4|94589.2|94564.2|94582.2|94557.2|58
1647521870000|2022-03-17 12:57:50|94582.5|94557.5|94579.9|94554.9|94582.5|94557.5|94576.7|94551.7|57
1647521880000|2022-03-17 12:58:00|94580.1|94555.1|94576.9|94551.9|94580.1|94555.1|94575.9|94550.9|42
1647521890000|2022-03-17 12:58:10|94577|94552|94559.7|94534.7|94577.7|94552.7|94559.7|94534.7|62
1647521900000|2022-03-17 12:58:20|94559.1|94534.1|94542.3|94517.3|94559.7|94534.7|94542.1|94517.1|52
1647521910000|2022-03-17 12:58:30|94541.9|94516.9|94538.5|94513.5|94542.4|94517.4|94537.3|94512.3|52
1647521920000|2022-03-17 12:58:40|94538.8|94513.8|94537|94512|94538.8|94513.8|94536.6|94511.6|42
1647521930000|2022-03-17 12:58:50|94536.8|94511.8|94530.4|94505.4|94537.6|94512.6|94530.2|94505.2|42
1647521940000|2022-03-17 12:59:00|94530.8|94505.8|94534.7|94509.7|94535.8|94510.8|94530|94505|52
1647521950000|2022-03-17 12:59:10|94534.8|94509.8|94539.4|94514.4|94540.3|94515.3|94534.8|94509.8|43
1647521960000|2022-03-17 12:59:20|94539.2|94514.2|94550|94525|94550|94525|94538.1|94513.1|63
1647521970000|2022-03-17 12:59:30|94549.8|94524.8|94550.9|94525.9|94551|94526|94546.6|94521.6|65
1647521980000|2022-03-17 12:59:40|94550.7|94525.7|94557.2|94532.2|94563.7|94538.7|94550.7|94525.7|63
1647521990000|2022-03-17 12:59:50|94557.1|94532.1|94562.7|94537.7|94565.6|94540.6|94556.7|94531.7|50
1647522000000|2022-03-17 13:00:00|94563|94538|94567.6|94542.6|94568|94543|94555.5|94530.5|56
1647522010000|2022-03-17 13:00:10|94567.8|94542.8|94578.9|94553.9|94579.7|94554.7|94567.2|94542.2|47
1647522020000|2022-03-17 13:00:20|94580.5|94555.5|94599.7|94574.7|94600.1|94575.1|94577.1|94552.1|68
1647522030000|2022-03-17 13:00:30|94600.3|94575.3|94597|94572|94601.5|94576.5|94595.2|94570.2|55
1647522040000|2022-03-17 13:00:40|94597.7|94572.7|94600.4|94575.4|94615.4|94579|94591.5|94565.4|57
1647522050000|2022-03-17 13:00:50|94600.6|94575.6|94583.3|94558.3|94600.6|94575.6|94581.2|94556.2|66
1647522060000|2022-03-17 13:01:00|94582.4|94557.4|94586.6|94561.6|94589.2|94564.2|94582.3|94557.3|64
1647522070000|2022-03-17 13:01:10|94586.9|94561.9|94581.2|94556.2|94587|94562|94578.9|94553.9|49
1647522080000|2022-03-17 13:01:20|94581.3|94556.3|94579.7|94554.7|94589.1|94564.1|94579.7|94554.7|45
1647522090000|2022-03-17 13:01:30|94579.9|94554.9|94578.4|94553.4|94584.1|94559.1|94575|94550|51
1647522100000|2022-03-17 13:01:40|94578.6|94553.6|94580.9|94555.9|94581.7|94556.7|94577.4|94552.4|40
1647522110000|2022-03-17 13:01:50|94581.2|94556.2|94582.2|94557.2|94584|94559|94579.7|94554.7|52
1647522120000|2022-03-17 13:02:00|94582.4|94557.4|94580|94555|94583.2|94558.2|94577.3|94552.3|41
1647522130000|2022-03-17 13:02:10|94578.9|94553.9|94575.8|94550.8|94579.3|94554.3|94574.6|94549.6|45
1647522140000|2022-03-17 13:02:20|94576|94551|94572|94547|94577.1|94552.1|94570.1|94545.1|50
1647522150000|2022-03-17 13:02:30|94572.1|94547.1|94573.5|94548.5|94575.1|94550.1|94572.1|94547.1|42
1647522160000|2022-03-17 13:02:40|94573.7|94548.7|94570.3|94545.3|94573.7|94548.7|94568.9|94543.9|46
1647522170000|2022-03-17 13:02:50|94570.8|94545.8|94571.6|94546.6|94573.3|94548.3|94570.3|94545.3|39
1647522180000|2022-03-17 13:03:00|94571.5|94546.5|94570.3|94545.3|94571.5|94546.5|94569.8|94544.8|36
1647522190000|2022-03-17 13:03:10|94570.1|94545.1|94570.3|94545.3|94574.9|94549.9|94568.8|94543.8|50
1647522200000|2022-03-17 13:03:20|94570.1|94545.1|94569.5|94544.5|94573.1|94548.1|94568.9|94543.9|44
1647522210000|2022-03-17 13:03:30|94569|94544|94567.8|94542.8|94571.3|94546.3|94567.4|94542.4|45
1647522220000|2022-03-17 13:03:40|94567.5|94542.5|94548.6|94523.6|94567.5|94542.5|94548.1|94523.1|51
1647522230000|2022-03-17 13:03:50|94550|94525|94560.1|94535.1|94572.2|94547.2|94549.2|94512.6|71
1647522240000|2022-03-17 13:04:00|94561.1|94536.1|94555.2|94530.2|94561.1|94536.1|94554.2|94529.2|57
1647522250000|2022-03-17 13:04:10|94555|94530|94542.2|94517.2|94556.7|94531.7|94541.6|94516.6|51
1647522260000|2022-03-17 13:04:20|94541.9|94516.9|94544|94519|94544.4|94519.4|94534.4|94509.4|51
1647522270000|2022-03-17 13:04:30|94546.1|94521.1|94536.3|94511.3|94560.9|94523.2|94535.9|94510|60
1647522280000|2022-03-17 13:04:40|94536.8|94511.8|94536.2|94511.2|94537|94512|94535.1|94510.1|26
1647522290000|2022-03-17 13:04:50|94536.1|94511.1|94537.5|94512.5|94537.7|94512.7|94534.7|94509.7|35
1647522300000|2022-03-17 13:05:00|94537.3|94512.3|94553.4|94528.4|94567.8|94542.8|94537.3|94512.3|73
1647522310000|2022-03-17 13:05:10|94553.8|94528.8|94533.8|94508.8|94554|94529|94532.4|94507.4|66
1647522320000|2022-03-17 13:05:20|94533.2|94508.2|94544.7|94519.7|94546.4|94521.4|94533.2|94508.2|63
1647522330000|2022-03-17 13:05:30|94544.2|94519.2|94545.5|94520.5|94545.9|94520.9|94542.6|94517.6|42
1647522340000|2022-03-17 13:05:40|94545.4|94520.4|94550.6|94525.6|94550.6|94525.6|94543.9|94518.9|43
1647522350000|2022-03-17 13:05:50|94550.3|94525.3|94553.5|94528.5|94553.5|94528.5|94547.6|94522.6|45
1647522360000|2022-03-17 13:06:00|94553.4|94528.4|94550.5|94525.5|94554|94529|94549.1|94524.1|39
1647522370000|2022-03-17 13:06:10|94549.5|94524.5|94548.9|94523.9|94549.5|94524.5|94544.8|94519.8|35
1647522380000|2022-03-17 13:06:20|94549|94524|94550.5|94525.5|94553|94528|94546.9|94521.9|53
1647522390000|2022-03-17 13:06:30|94550.2|94525.2|94550.2|94525.2|94550.9|94525.9|94547.7|94522.7|40
1647522400000|2022-03-17 13:06:40|94549.8|94524.8|94552.3|94527.3|94552.3|94527.3|94549.3|94524.3|40
1647522410000|2022-03-17 13:06:50|94552.4|94527.4|94543.7|94518.7|94553.8|94528.8|94542.5|94517.5|32
1647522420000|2022-03-17 13:07:00|94543.4|94518.4|94550.9|94525.9|94552.1|94527.1|94542.8|94517.8|54
1647522430000|2022-03-17 13:07:10|94550.7|94525.7|94568.8|94543.8|94579.3|94546|94550.2|94525.2|66
1647522440000|2022-03-17 13:07:20|94571.1|94546.1|94593.2|94543.2|94594.4|94552.9|94568.3|94536.1|65
1647522450000|2022-03-17 13:07:30|94592.7|94542.7|94589.2|94539.2|94592.7|94542.7|94581.9|94531.9|66
1647522460000|2022-03-17 13:07:40|94586.3|94536.3|94575.9|94550.9|94589.5|94550.9|94570.6|94535.7|66
1647522470000|2022-03-17 13:07:50|94575.7|94550.7|94579.9|94554.9|94583.3|94558.3|94575.7|94550.7|62
1647522480000|2022-03-17 13:08:00|94578.9|94553.9|94580.8|94555.8|94581.5|94556.5|94577.8|94552.8|46
1647522490000|2022-03-17 13:08:10|94580.7|94555.7|94579.5|94554.5|94581.8|94556.8|94578.5|94553.5|49
1647522500000|2022-03-17 13:08:20|94579.6|94554.6|94580.3|94555.3|94582.3|94557.3|94578.9|94553.9|33
1647522510000|2022-03-17 13:08:30|94578.9|94553.9|94595|94545|94595.3|94556.5|94578.7|94542.2|40
1647522520000|2022-03-17 13:08:40|94595.2|94545.2|94591.2|94566.2|94595.4|94566.2|94581.4|94544.7|31
1647522530000|2022-03-17 13:08:50|94590.9|94565.9|94591|94566|94591.6|94566.6|94588.4|94563.4|35
1647522540000|2022-03-17 13:09:00|94590.9|94565.9|94602.6|94577.6|94603.5|94578.5|94590.7|94565.7|56
1647522550000|2022-03-17 13:09:10|94602.4|94577.4|94600.8|94575.8|94605.5|94580.5|94598.8|94573.8|50
1647522560000|2022-03-17 13:09:20|94600.7|94575.7|94591.6|94566.6|94600.7|94575.7|94591.3|94566.3|54
1647522570000|2022-03-17 13:09:30|94592.3|94567.3|94588|94563|94592.6|94567.6|94582.7|94557.7|58
1647522580000|2022-03-17 13:09:40|94588.4|94563.4|94584.4|94559.4|94589.4|94564.4|94584.1|94559.1|36
1647522590000|2022-03-17 13:09:50|94582.3|94557.3|94580.3|94555.3|94582.5|94557.5|94580.3|94555.3|31
1647522600000|2022-03-17 13:10:00|94580.2|94555.2|94583.5|94558.5|94583.9|94558.9|94580.2|94555.2|39
1647522610000|2022-03-17 13:10:10|94585.9|94560.9|94596.3|94571.3|94597|94572|94585.9|94560.9|26
1647522620000|2022-03-17 13:10:20|94597.5|94572.5|94599.7|94574.7|94600.1|94575.1|94591.7|94566.7|32
1647522630000|2022-03-17 13:10:30|94599.8|94574.8|94599|94574|94602.8|94577.8|94596.5|94571.5|38
1647522640000|2022-03-17 13:10:40|94611|94561|94591.2|94566.2|94611|94570.7|94590.4|94559.3|34
1647522650000|2022-03-17 13:10:50|94591|94566|94590.8|94565.8|94591.4|94566.4|94590|94565|12
1647522660000|2022-03-17 13:11:00|94590.9|94565.9|94587.1|94562.1|94592.9|94567.9|94586|94561|40
1647522670000|2022-03-17 13:11:10|94586.8|94561.8|94581.9|94556.9|94587.6|94562.6|94581.5|94556.5|31
1647522680000|2022-03-17 13:11:20|94582|94557|94581.2|94556.2|94582.5|94557.5|94581.1|94556.1|38
1647522690000|2022-03-17 13:11:30|94581.6|94556.6|94572.6|94547.6|94586.1|94557.1|94572|94535.8|44
1647522700000|2022-03-17 13:11:40|94572.5|94547.5|94569.3|94544.3|94573|94548|94569.1|94544.1|37
1647522710000|2022-03-17 13:11:50|94569.2|94544.2|94575.4|94550.4|94577.7|94552.7|94567.5|94542.5|48
1647522720000|2022-03-17 13:12:00|94575.5|94550.5|94584.3|94559.3|94584.9|94559.9|94574.5|94549.5|47
1647522730000|2022-03-17 13:12:10|94584.5|94559.5|94583.5|94558.5|94584.7|94559.7|94581.5|94556.5|28
1647522740000|2022-03-17 13:12:20|94583.1|94558.1|94581.2|94556.2|94584.5|94559.5|94581.1|94556.1|25
1647522750000|2022-03-17 13:12:30|94581.1|94556.1|94573.3|94548.3|94582.7|94557.7|94573.3|94548.3|25
1647522760000|2022-03-17 13:12:40|94573.7|94548.7|94581.5|94531.5|94586.9|94550.2|94569.1|94531.2|41
1647522770000|2022-03-17 13:12:50|94581.3|94531.3|94582.1|94532.1|94582.7|94532.7|94581.1|94531.1|32
1647522780000|2022-03-17 13:13:00|94582.2|94532.2|94570.7|94545.7|94582.3|94546.6|94563.6|94531.2|51
1647522790000|2022-03-17 13:13:10|94570.6|94545.6|94571|94546|94571.8|94546.8|94569.4|94544.4|30
1647522800000|2022-03-17 13:13:20|94570.7|94545.7|94570.6|94545.6|94572.3|94547.3|94570.4|94545.4|26
1647522810000|2022-03-17 13:13:30|94569.6|94544.6|94566.9|94541.9|94569.6|94544.6|94563.6|94538.6|39
1647522820000|2022-03-17 13:13:40|94566.4|94541.4|94553.2|94528.2|94566.4|94541.4|94552.9|94527.9|53
1647522830000|2022-03-17 13:13:50|94553.9|94528.9|94550.2|94525.2|94553.9|94528.9|94546.8|94521.8|56
1647522840000|2022-03-17 13:14:00|94551.3|94526.3|94584.9|94534.9|94585.3|94544.3|94550.1|94522.6|68
1647522850000|2022-03-17 13:14:10|94585.5|94535.5|94586.4|94536.4|94586.4|94536.4|94584.3|94534.3|31
1647522860000|2022-03-17 13:14:20|94586.8|94536.8|94585.5|94535.5|94586.8|94536.8|94583.9|94533.9|26
1647522870000|2022-03-17 13:14:30|94585.1|94535.1|94584.6|94534.6|94585.1|94535.1|94583.1|94533.1|30
1647522880000|2022-03-17 13:14:40|94585.2|94535.2|94586.5|94536.5|94586.6|94536.6|94583.7|94533.7|37
1647522890000|2022-03-17 13:14:50|94586.4|94536.4|94589.1|94539.1|94590|94540|94582.4|94532.4|34
1647522900000|2022-03-17 13:15:00|94588.7|94538.7|94595.3|94545.3|94598.3|94548.3|94588.7|94538.7|49
1647522910000|2022-03-17 13:15:10|94595.2|94545.2|94599.9|94549.9|94600.1|94550.1|94592.7|94542.7|52
1647522920000|2022-03-17 13:15:20|94600.5|94550.5|94600.4|94550.4|94601.4|94551.4|94594.4|94544.4|44
1647522930000|2022-03-17 13:15:30|94600.7|94550.7|94593.2|94568.2|94605|94568.3|94590.8|94550.7|40
1647522940000|2022-03-17 13:15:40|94593.1|94568.1|94581.4|94556.4|94611.4|94569.7|94580.5|94545.8|65
1647522950000|2022-03-17 13:15:50|94580.9|94555.9|94585.2|94560.2|94588.1|94563.1|94580.9|94555.9|46
1647522960000|2022-03-17 13:16:00|94584.6|94559.6|94591|94566|94599.9|94566.3|94583.3|94548.1|53
1647522970000|2022-03-17 13:16:10|94590.8|94565.8|94593.9|94568.9|94594.8|94569.8|94590.6|94565.6|38
1647522980000|2022-03-17 13:16:20|94594.2|94569.2|94614.4|94564.4|94614.4|94580.7|94594.1|94561.5|54
1647522990000|2022-03-17 13:16:30|94614|94564|94623.6|94573.6|94624.6|94576.8|94601.8|94563.3|56
1647523000000|2022-03-17 13:16:40|94624.2|94574.2|94620.1|94595.1|94627.6|94595.7|94616.8|94573.5|46
1647523010000|2022-03-17 13:16:50|94620.3|94595.3|94661.3|94611.3|94661.3|94614|94619.8|94576.1|57
1647523020000|2022-03-17 13:17:00|94661|94611|94667.7|94617.7|94667.9|94629.3|94649.1|94610|66
1647523030000|2022-03-17 13:17:10|94666.9|94616.9|94660.1|94635.1|94668.1|94637.4|94656.3|94616.9|53
1647523040000|2022-03-17 13:17:20|94660.2|94635.2|94662.8|94637.8|94662.8|94637.8|94655.4|94630.4|58
1647523050000|2022-03-17 13:17:30|94662.4|94637.4|94651.4|94626.4|94662.4|94637.4|94650|94625|37
1647523060000|2022-03-17 13:17:40|94651.1|94626.1|94645.4|94620.4|94651.1|94626.1|94644.4|94619.4|56
1647523070000|2022-03-17 13:17:50|94645|94620|94641.2|94616.2|94646.7|94621.7|94641.2|94616.2|44
1647523080000|2022-03-17 13:18:00|94641.3|94616.3|94641.8|94616.8|94642.2|94617.2|94640.5|94615.5|41
1647523090000|2022-03-17 13:18:10|94641.6|94616.6|94628.7|94603.7|94641.9|94616.9|94628.7|94603.7|42
1647523100000|2022-03-17 13:18:20|94629.2|94604.2|94621.3|94596.3|94629.2|94604.2|94620.8|94595.8|40
1647523110000|2022-03-17 13:18:30|94622|94597|94611|94586|94622|94597|94610.9|94585.9|43
1647523120000|2022-03-17 13:18:40|94611.2|94586.2|94616.2|94591.2|94619.8|94594.8|94610.7|94585.7|50
1647523130000|2022-03-17 13:18:50|94616.6|94591.6|94619.4|94594.4|94619.4|94594.4|94615.7|94590.7|33
1647523140000|2022-03-17 13:19:00|94619|94594|94622.2|94597.2|94622.2|94597.2|94618.2|94593.2|38
1647523150000|2022-03-17 13:19:10|94622.4|94597.4|94629.8|94604.8|94632.4|94607.4|94621.1|94596.1|49
1647523160000|2022-03-17 13:19:20|94631.3|94606.3|94624.4|94599.4|94632.8|94607.8|94624.4|94599.4|37
1647523170000|2022-03-17 13:19:30|94622.4|94597.4|94624.2|94599.2|94624.9|94599.9|94620.8|94595.8|45
1647523180000|2022-03-17 13:19:40|94624|94599|94622.5|94597.5|94624.1|94599.1|94621.3|94596.3|36
1647523190000|2022-03-17 13:19:50|94622.7|94597.7|94618.8|94593.8|94630.2|94605.2|94618.7|94593.7|43
1647523200000|2022-03-17 13:20:00|94618.5|94593.5|94622.1|94597.1|94622.3|94597.3|94618|94593|20
1647523210000|2022-03-17 13:20:10|94621.7|94596.7|94626.3|94601.3|94626.7|94601.7|94621.2|94596.2|29
1647523220000|2022-03-17 13:20:20|94626.1|94601.1|94624.2|94599.2|94630.1|94605.1|94624|94599|38
1647523230000|2022-03-17 13:20:30|94624.1|94599.1|94629.2|94604.2|94631.4|94606.4|94623.9|94598.9|46
1647523240000|2022-03-17 13:20:40|94629.5|94604.5|94638.8|94613.8|94640.2|94615.2|94628.6|94603.6|54
1647523250000|2022-03-17 13:20:50|94639.2|94614.2|94638.9|94613.9|94639.8|94614.8|94637.3|94612.3|41
1647523260000|2022-03-17 13:21:00|94639.3|94614.3|94641.9|94616.9|94657.3|94619.8|94637|94606.9|43
1647523270000|2022-03-17 13:21:10|94642.3|94617.3|94641.4|94616.4|94642.6|94617.6|94638.5|94613.5|39
1647523280000|2022-03-17 13:21:20|94641.5|94616.5|94637|94612|94642|94617|94636|94611|46
1647523290000|2022-03-17 13:21:30|94637.1|94612.1|94628.7|94603.7|94639.2|94614.2|94628.1|94603.1|34
1647523300000|2022-03-17 13:21:40|94629.1|94604.1|94630.1|94605.1|94630.1|94605.1|94626.9|94601.9|42
1647523310000|2022-03-17 13:21:50|94629.5|94604.5|94626.5|94601.5|94629.5|94604.5|94626.3|94601.3|40
1647523320000|2022-03-17 13:22:00|94626.7|94601.7|94625|94600|94627.3|94602.3|94625|94600|35
1647523330000|2022-03-17 13:22:10|94623.5|94598.5|94613.9|94588.9|94623.5|94598.5|94613.9|94588.9|47
1647523340000|2022-03-17 13:22:20|94614.4|94589.4|94614.9|94589.9|94620.1|94595.1|94612.6|94587.6|44
1647523350000|2022-03-17 13:22:30|94615.8|94590.8|94615.7|94590.7|94616.5|94591.5|94612.7|94587.7|39
1647523360000|2022-03-17 13:22:40|94615.5|94590.5|94620.5|94595.5|94621.7|94596.7|94615.4|94590.4|37
1647523370000|2022-03-17 13:22:50|94620.4|94595.4|94619.1|94594.1|94622.6|94597.6|94618.6|94593.6|38
1647523380000|2022-03-17 13:23:00|94619.2|94594.2|94612.5|94587.5|94619.2|94594.2|94612.5|94587.5|39
1647523390000|2022-03-17 13:23:10|94613.1|94588.1|94611|94586|94613.1|94588.1|94610.9|94585.9|21
1647523400000|2022-03-17 13:23:20|94610.4|94585.4|94610.4|94585.4|94611.2|94586.2|94610.3|94585.3|20
1647523410000|2022-03-17 13:23:30|94611.3|94586.3|94605.5|94580.5|94611.3|94586.3|94605.1|94580.1|53
1647523420000|2022-03-17 13:23:40|94605.4|94580.4|94590.2|94565.2|94606.5|94581.5|94589.9|94564.9|60
1647523430000|2022-03-17 13:23:50|94587.7|94562.7|94576.7|94551.7|94587.7|94562.7|94567.3|94542.3|68
1647523440000|2022-03-17 13:24:00|94576.5|94551.5|94581.9|94556.9|94585.6|94560.6|94576.5|94551.5|61
1647523450000|2022-03-17 13:24:10|94582.6|94557.6|94582.5|94557.5|94585.5|94560.5|94581.5|94556.5|43
1647523460000|2022-03-17 13:24:20|94582.3|94557.3|94585.3|94560.3|94597.7|94564.1|94581.3|94547.7|55
1647523470000|2022-03-17 13:24:30|94585.9|94560.9|94583.1|94558.1|94585.9|94560.9|94580|94555|54
1647523480000|2022-03-17 13:24:40|94582.6|94557.6|94581.6|94556.6|94584|94559|94581.3|94556.3|29
1647523490000|2022-03-17 13:24:50|94581.5|94556.5|94588.7|94563.7|94588.7|94563.7|94581.5|94556.5|32
1647523500000|2022-03-17 13:25:00|94588|94563|94588.2|94563.2|94589.6|94564.6|94587.5|94562.5|40
1647523510000|2022-03-17 13:25:10|94588.4|94563.4|94591.5|94566.5|94593.8|94568.8|94587|94562|42
1647523520000|2022-03-17 13:25:20|94590.8|94565.8|94589|94564|94591.7|94566.7|94584.1|94559.1|51
1647523530000|2022-03-17 13:25:30|94588.2|94563.2|94576.2|94551.2|94588.8|94563.8|94570.9|94533.5|45
1647523540000|2022-03-17 13:25:40|94576.4|94551.4|94571.4|94546.4|94576.4|94551.4|94570.5|94545.5|41
1647523550000|2022-03-17 13:25:50|94571.1|94546.1|94571.6|94546.6|94576.5|94551.5|94570.8|94545.8|43
1647523560000|2022-03-17 13:26:00|94570.8|94545.8|94578.8|94553.8|94580.2|94555.2|94565|94528.4|56
1647523570000|2022-03-17 13:26:10|94580|94555|94589.5|94564.5|94589.5|94564.5|94575.3|94550.3|46
1647523580000|2022-03-17 13:26:20|94590|94565|94589.3|94564.3|94591|94566|94586.7|94561.7|32
1647523590000|2022-03-17 13:26:30|94589.6|94564.6|94592.2|94567.2|94595.4|94570.4|94588.8|94563.8|45
1647523600000|2022-03-17 13:26:40|94591.6|94566.6|94592.2|94567.2|94592.2|94567.2|94590.9|94565.9|29
1647523610000|2022-03-17 13:26:50|94592.5|94567.5|94593.7|94568.7|94597.6|94572.6|94591.4|94566.4|30
1647523620000|2022-03-17 13:27:00|94594.3|94569.3|94582.6|94557.6|94596|94571|94582.5|94557.5|54
1647523630000|2022-03-17 13:27:10|94582.7|94557.7|94583.2|94558.2|94584.1|94559.1|94581.4|94556.4|29
1647523640000|2022-03-17 13:27:20|94583.4|94558.4|94591.5|94566.5|94592.6|94567.6|94583.4|94558.4|42
1647523650000|2022-03-17 13:27:30|94591.9|94566.9|94592|94567|94592.2|94567.2|94591|94566|22
1647523660000|2022-03-17 13:27:40|94591.6|94566.6|94591.5|94566.5|94593.7|94568.7|94591.2|94566.2|19
1647523670000|2022-03-17 13:27:50|94591.9|94566.9|94583.5|94558.5|94591.9|94566.9|94582.4|94557.4|36
1647523680000|2022-03-17 13:28:00|94583|94558|94572.5|94547.5|94584|94559|94571.7|94546.7|46
1647523690000|2022-03-17 13:28:10|94572.4|94547.4|94562.2|94537.2|94572.4|94547.4|94562.2|94537.2|39
1647523700000|2022-03-17 13:28:20|94562.7|94537.7|94569.4|94544.4|94569.6|94544.6|94560.8|94535.8|48
1647523710000|2022-03-17 13:28:30|94569.8|94544.8|94560.4|94535.4|94569.8|94544.8|94558.6|94533.6|34
1647523720000|2022-03-17 13:28:40|94560.2|94535.2|94556.6|94531.6|94567.4|94542.4|94556.2|94531.2|49
1647523730000|2022-03-17 13:28:50|94556.7|94531.7|94557.7|94532.7|94559|94534|94552.7|94527.7|43
1647523740000|2022-03-17 13:29:00|94558|94533|94553.1|94528.1|94558|94533|94547|94522|50
1647523750000|2022-03-17 13:29:10|94552.7|94527.7|94555.6|94530.6|94555.6|94530.6|94552|94527|44
1647523760000|2022-03-17 13:29:20|94555.4|94530.4|94558|94533|94558.7|94533.7|94548.5|94523.5|54
1647523770000|2022-03-17 13:29:30|94558.4|94533.4|94551.1|94526.1|94558.7|94533.7|94550.3|94525.3|39
1647523780000|2022-03-17 13:29:40|94551.4|94526.4|94556.2|94531.2|94559.8|94534.8|94551.4|94526.4|51
1647523790000|2022-03-17 13:29:50|94555.6|94530.6|94550.3|94525.3|94555.6|94530.6|94549.8|94524.8|47
1647523800000|2022-03-17 13:30:00|94550.4|94525.4|94545.6|94520.6|94551.5|94526.5|94542.6|94517.6|66
1647523810000|2022-03-17 13:30:10|94545.4|94520.4|94541.8|94516.8|94546.8|94521.8|94538.9|94513.9|63
1647523820000|2022-03-17 13:30:20|94542|94517|94551.2|94526.2|94552.6|94527.6|94539.6|94514.6|57
1647523830000|2022-03-17 13:30:30|94552.8|94527.8|94551.2|94526.2|94560|94535|94548.5|94523.5|55
1647523840000|2022-03-17 13:30:40|94551.7|94526.7|94556.9|94531.9|94559.5|94534.5|94550.5|94525.5|66
1647523850000|2022-03-17 13:30:50|94556.6|94531.6|94560.9|94535.9|94561.5|94536.5|94551.4|94526.4|60
1647523860000|2022-03-17 13:31:00|94562.2|94537.2|94559.9|94534.9|94568.4|94543.4|94559.8|94534.8|63
1647523870000|2022-03-17 13:31:10|94559.8|94534.8|94551.9|94526.9|94560.5|94535.5|94550.6|94525.6|62
1647523880000|2022-03-17 13:31:20|94552.7|94527.7|94554.3|94529.3|94555.8|94530.8|94548.1|94523.1|55
1647523890000|2022-03-17 13:31:30|94553.8|94528.8|94551.7|94526.7|94555.7|94530.7|94551.4|94526.4|54
1647523900000|2022-03-17 13:31:40|94551.6|94526.6|94544|94519|94553.6|94528.6|94538.4|94513.4|51
1647523910000|2022-03-17 13:31:50|94543.6|94518.6|94542.6|94517.6|94545.3|94520.3|94540.6|94515.6|48
1647523920000|2022-03-17 13:32:00|94542.9|94517.9|94558.4|94533.4|94558.4|94533.4|94542.9|94517.9|58
1647523930000|2022-03-17 13:32:10|94558.5|94533.5|94556.3|94531.3|94559|94534|94554.3|94529.3|33
1647523940000|2022-03-17 13:32:20|94556.5|94531.5|94553.2|94528.2|94556.8|94531.8|94553.1|94528.1|37
1647523950000|2022-03-17 13:32:30|94552.7|94527.7|94552.9|94527.9|94555|94530|94552.3|94527.3|32
1647523960000|2022-03-17 13:32:40|94552.8|94527.8|94544.4|94519.4|94552.8|94527.8|94540.9|94515.9|51
1647523970000|2022-03-17 13:32:50|94544.5|94519.5|94548.7|94523.7|94554.1|94529.1|94544.5|94519.5|53
1647523980000|2022-03-17 13:33:00|94548.8|94523.8|94546|94521|94551|94526|94545.8|94520.8|53
1647523990000|2022-03-17 13:33:10|94546.1|94521.1|94548.2|94523.2|94548.7|94523.7|94541.5|94516.5|46
1647524000000|2022-03-17 13:33:20|94547.8|94522.8|94555|94530|94556.9|94531.9|94547.5|94522.5|54
1647524010000|2022-03-17 13:33:30|94554.9|94529.9|94551.6|94526.6|94556.3|94531.3|94551.6|94526.6|36
1647524020000|2022-03-17 13:33:40|94551.7|94526.7|94543.4|94518.4|94553.6|94528.6|94543.4|94518.4|61
1647524030000|2022-03-17 13:33:50|94543.6|94518.6|94545.2|94520.2|94549.3|94524.3|94541.9|94516.9|54
1647524040000|2022-03-17 13:34:00|94544.6|94519.6|94534.4|94509.4|94546.6|94521.6|94530.1|94505.1|48
1647524050000|2022-03-17 13:34:10|94534.1|94509.1|94532.6|94507.6|94535.3|94510.3|94530|94505|45
1647524060000|2022-03-17 13:34:20|94532.4|94507.4|94524.9|94499.9|94532.4|94507.4|94521.9|94496.9|45
1647524070000|2022-03-17 13:34:30|94525.1|94500.1|94523.6|94498.6|94525.6|94500.6|94511.8|94486.8|54
1647524080000|2022-03-17 13:34:40|94523.4|94498.4|94537.2|94512.2|94538|94513|94523|94498|51
1647524090000|2022-03-17 13:34:50|94536.8|94511.8|94537.1|94512.1|94538.1|94513.1|94530.7|94505.7|42
1647524100000|2022-03-17 13:35:00|94538|94513|94535.8|94510.8|94539.4|94514.4|94534.1|94509.1|53
1647524110000|2022-03-17 13:35:10|94535.5|94510.5|94527|94502|94535.6|94510.6|94527|94502|52
1647524120000|2022-03-17 13:35:20|94528.1|94503.1|94519.8|94494.8|94533.2|94504.5|94515.9|94482.2|55
1647524130000|2022-03-17 13:35:30|94519.6|94494.6|94522.3|94497.3|94533.3|94497.3|94510.9|94476.5|57
1647524140000|2022-03-17 13:35:40|94524.8|94499.8|94528.6|94503.6|94550.3|94508.9|94524.8|94491.9|56
1647524150000|2022-03-17 13:35:50|94529.2|94504.2|94527.1|94502.1|94531.1|94506.1|94523.4|94498.4|43
1647524160000|2022-03-17 13:36:00|94527.2|94502.2|94542.2|94492.2|94547.7|94507.6|94521.8|94492.2|52
1647524170000|2022-03-17 13:36:10|94542.3|94492.3|94544|94519|94545.3|94520.3|94522.3|94488.3|67
1647524180000|2022-03-17 13:36:20|94544.1|94519.1|94548.2|94498.2|94556.3|94524.8|94534.3|94498.2|60
1647524190000|2022-03-17 13:36:30|94538.3|94513.3|94538.7|94513.7|94547.2|94515.4|94534|94495.9|54
1647524200000|2022-03-17 13:36:40|94538.9|94513.9|94542|94517|94553.8|94517|94538.1|94500.6|35
1647524210000|2022-03-17 13:36:50|94541.8|94516.8|94551.8|94501.8|94556.9|94519.2|94540.7|94501.5|63
1647524220000|2022-03-17 13:37:00|94552|94502|94525.8|94475.8|94553|94514.7|94507.7|94470.2|70
1647524230000|2022-03-17 13:37:10|94525.9|94475.9|94509.7|94484.7|94525.9|94485.8|94508.3|94469.2|62
1647524240000|2022-03-17 13:37:20|94509.5|94484.5|94507.6|94482.6|94512.4|94487.4|94506.5|94481.5|62
1647524250000|2022-03-17 13:37:30|94507.3|94482.3|94500|94475|94507.3|94482.3|94498.4|94473.4|61
1647524260000|2022-03-17 13:37:40|94499.4|94474.4|94508.8|94458.8|94515.7|94477.9|94494.4|94456.5|61
1647524270000|2022-03-17 13:37:50|94507.9|94457.9|94515|94465|94516.7|94475.5|94494.3|94456.8|60
1647524280000|2022-03-17 13:38:00|94515.2|94465.2|94503.9|94478.9|94515.2|94479.1|94497.6|94459.9|59
1647524290000|2022-03-17 13:38:10|94504|94479|94500.6|94475.6|94504.9|94479.9|94497.6|94472.6|50
1647524300000|2022-03-17 13:38:20|94500.3|94475.3|94503.4|94478.4|94514.5|94479.4|94500.3|94464.5|53
1647524310000|2022-03-17 13:38:30|94503.3|94478.3|94521.3|94496.3|94524.4|94499.4|94502.5|94477.5|55
1647524320000|2022-03-17 13:38:40|94521.2|94496.2|94523.1|94498.1|94523.2|94498.2|94520.5|94495.5|25
1647524330000|2022-03-17 13:38:50|94523|94498|94513|94488|94523|94498|94508.2|94483.2|50
1647524340000|2022-03-17 13:39:00|94513.2|94488.2|94517.5|94492.5|94520.7|94495.7|94510.9|94485.9|47
1647524350000|2022-03-17 13:39:10|94517.7|94492.7|94513|94488|94517.7|94492.7|94510.9|94485.9|45
1647524360000|2022-03-17 13:39:20|94513.3|94488.3|94512|94487|94517.8|94492.8|94511.9|94486.9|57
1647524370000|2022-03-17 13:39:30|94512.2|94487.2|94510.3|94485.3|94514.1|94489.1|94508.2|94483.2|53
1647524380000|2022-03-17 13:39:40|94510.2|94485.2|94504.6|94479.6|94511.6|94486.6|94504.6|94479.6|58
1647524390000|2022-03-17 13:39:50|94507|94482|94505|94480|94508.4|94483.4|94504.5|94479.5|53
1647524400000|2022-03-17 13:40:00|94505.3|94480.3|94501|94476|94506.8|94481.8|94500.9|94475.9|47
1647524410000|2022-03-17 13:40:10|94499.8|94474.8|94492.8|94467.8|94500.1|94475.1|94490.1|94465.1|71
1647524420000|2022-03-17 13:40:20|94493.1|94468.1|94500.3|94475.3|94505.6|94475.3|94490.2|94453.8|63
1647524430000|2022-03-17 13:40:30|94500.4|94475.4|94499.6|94474.6|94502.7|94477.7|94498.8|94473.8|48
1647524440000|2022-03-17 13:40:40|94499.8|94474.8|94508.3|94483.3|94511.9|94486.9|94499|94474|56
1647524450000|2022-03-17 13:40:50|94508.2|94483.2|94515.7|94490.7|94516.1|94491.1|94508|94483|54
1647524460000|2022-03-17 13:41:00|94516.2|94491.2|94525.8|94500.8|94526.9|94501.9|94512.2|94487.2|55
1647524470000|2022-03-17 13:41:10|94525.9|94500.9|94526.6|94501.6|94528.7|94503.7|94525.4|94500.4|47
1647524480000|2022-03-17 13:41:20|94526.1|94501.1|94529.5|94504.5|94530.8|94505.8|94526|94501|49
1647524490000|2022-03-17 13:41:30|94529.3|94504.3|94529.3|94504.3|94532.7|94507.7|94525.3|94500.3|54
1647524500000|2022-03-17 13:41:40|94529|94504|94523.3|94498.3|94532.6|94507.6|94523.3|94498.3|49
1647524510000|2022-03-17 13:41:50|94523.8|94498.8|94534.2|94509.2|94537|94512|94523.8|94498.8|52
1647524520000|2022-03-17 13:42:00|94533.9|94508.9|94544|94519|94544|94519|94530.1|94505.1|52
1647524530000|2022-03-17 13:42:10|94542.8|94517.8|94534|94509|94550.3|94525.3|94534|94509|64
1647524540000|2022-03-17 13:42:20|94537.1|94512.1|94527|94502|94539.1|94514.1|94527|94502|61
1647524550000|2022-03-17 13:42:30|94526.8|94501.8|94516.2|94491.2|94528.7|94503.7|94513.8|94488.8|56
1647524560000|2022-03-17 13:42:40|94516|94491|94519.6|94494.6|94520.2|94495.2|94511.1|94486.1|56
1647524570000|2022-03-17 13:42:50|94519.7|94494.7|94514.4|94489.4|94519.9|94494.9|94513.6|94488.6|49
1647524580000|2022-03-17 13:43:00|94514.7|94489.7|94508.9|94483.9|94518.1|94493.1|94505.8|94480.8|54
1647524590000|2022-03-17 13:43:10|94509.6|94484.6|94522.9|94497.9|94525|94500|94507.1|94482.1|55
1647524600000|2022-03-17 13:43:20|94522.5|94497.5|94523.1|94498.1|94524.6|94499.6|94514.9|94489.9|57
1647524610000|2022-03-17 13:43:30|94523|94498|94534.3|94509.3|94543.1|94511.5|94521.9|94490.4|58
1647524620000|2022-03-17 13:43:40|94533.8|94508.8|94535.2|94510.2|94536.3|94511.3|94533.7|94508.7|53
1647524630000|2022-03-17 13:43:50|94535.3|94510.3|94536.5|94511.5|94537.4|94512.4|94535|94510|38
1647524640000|2022-03-17 13:44:00|94536.2|94511.2|94538.8|94513.8|94545.6|94520.6|94535.5|94510.5|60
1647524650000|2022-03-17 13:44:10|94538.5|94513.5|94548.8|94523.8|94550.7|94525.7|94537.5|94512.5|53
1647524660000|2022-03-17 13:44:20|94548.3|94523.3|94573.9|94548.9|94574.6|94549.6|94548.3|94523.3|73
1647524670000|2022-03-17 13:44:30|94574.1|94549.1|94574.9|94549.9|94578.7|94553.7|94571.9|94546.9|53
1647524680000|2022-03-17 13:44:40|94575|94550|94566.5|94541.5|94576|94551|94564.2|94539.2|56
1647524690000|2022-03-17 13:44:50|94566.4|94541.4|94576.8|94551.8|94578|94553|94565.8|94540.8|65
1647524700000|2022-03-17 13:45:00|94577|94552|94584.8|94559.8|94585.8|94560.8|94575.1|94550.1|57
1647524710000|2022-03-17 13:45:10|94585.6|94560.6|94576.1|94551.1|94587|94562|94575.9|94550.9|51
1647524720000|2022-03-17 13:45:20|94575.4|94550.4|94568.9|94543.9|94580.3|94555.3|94568.4|94543.4|56
1647524730000|2022-03-17 13:45:30|94569.7|94544.7|94551.7|94526.7|94569.7|94544.7|94548.8|94523.8|60
1647524740000|2022-03-17 13:45:40|94552|94527|94559.7|94534.7|94562.1|94537.1|94550.2|94525.2|53
1647524750000|2022-03-17 13:45:50|94560.9|94535.9|94561.6|94536.6|94565.5|94540.5|94558.1|94533.1|49
1647524760000|2022-03-17 13:46:00|94562.1|94537.1|94559.7|94534.7|94562.1|94537.1|94558.2|94533.2|51
1647524770000|2022-03-17 13:46:10|94560.5|94535.5|94520.7|94495.7|94561.3|94536.3|94517.3|94492.3|50
1647524780000|2022-03-17 13:46:20|94520.5|94495.5|94559.5|94534.5|94560.5|94535.5|94520.5|94495.5|70
1647524790000|2022-03-17 13:46:30|94559|94534|94521.4|94496.4|94563.5|94538.5|94517|94479.2|76
1647524800000|2022-03-17 13:46:40|94548.3|94523.3|94570.5|94545.5|94589.4|94552.1|94548.3|94519.1|77
1647524810000|2022-03-17 13:46:50|94571.6|94546.6|94571.5|94546.5|94593.6|94556.2|94569.5|94537.2|71
1647524820000|2022-03-17 13:47:00|94571.2|94546.2|94564.2|94539.2|94576.7|94546.2|94561.1|94522.2|71
1647524830000|2022-03-17 13:47:10|94562.8|94537.8|94561|94536|94566.4|94541.4|94556.2|94531.2|60
1647524840000|2022-03-17 13:47:20|94561.7|94536.7|94550.7|94525.7|94564.1|94539.1|94546.2|94521.2|69
1647524850000|2022-03-17 13:47:30|94550.6|94525.6|94554.1|94529.1|94559.7|94534.7|94544.9|94519.9|63
1647524860000|2022-03-17 13:47:40|94554.3|94529.3|94552.3|94527.3|94556.2|94531.2|94548.5|94523.5|59
1647524870000|2022-03-17 13:47:50|94552.9|94527.9|94530.9|94505.9|94552.9|94527.9|94529.1|94504.1|62
1647524880000|2022-03-17 13:48:00|94531.1|94506.1|94525.6|94500.6|94535|94510|94524.4|94499.4|75
1647524890000|2022-03-17 13:48:10|94524.7|94499.7|94526.4|94501.4|94534.5|94509.5|94522.5|94497.5|60
1647524900000|2022-03-17 13:48:20|94526.6|94501.6|94524.1|94499.1|94526.6|94501.6|94513.7|94488.7|71
1647524910000|2022-03-17 13:48:30|94523.1|94498.1|94504|94479|94525.8|94500.8|94504|94479|60
1647524920000|2022-03-17 13:48:40|94502.8|94477.8|94510.8|94485.8|94511.7|94486.7|94486.9|94454|71
1647524930000|2022-03-17 13:48:50|94510.7|94485.7|94512.8|94487.8|94514.9|94489.9|94508|94483|50
1647524940000|2022-03-17 13:49:00|94512.6|94487.6|94506.3|94481.3|94522.1|94497.1|94506.3|94481.3|51
1647524950000|2022-03-17 13:49:10|94506.2|94481.2|94509.8|94484.8|94511.1|94486.1|94505.3|94480.3|52
1647524960000|2022-03-17 13:49:20|94509.9|94484.9|94529.4|94479.4|94529.4|94492.9|94509.5|94479.4|59
1647524970000|2022-03-17 13:49:30|94527.6|94477.6|94500.1|94475.1|94527.7|94490|94490.2|94465.2|64
1647524980000|2022-03-17 13:49:40|94500.2|94475.2|94510.4|94485.4|94511.3|94486.3|94499.9|94474.9|63
1647524990000|2022-03-17 13:49:50|94510.3|94485.3|94516.9|94491.9|94516.9|94491.9|94509.1|94484.1|47
1647525000000|2022-03-17 13:50:00|94516.3|94491.3|94531.1|94506.1|94543|94506.7|94516.3|94480.9|64
1647525010000|2022-03-17 13:50:10|94530.8|94505.8|94529|94504|94535.2|94510.2|94527.6|94502.6|62
1647525020000|2022-03-17 13:50:20|94528.8|94503.8|94532.2|94507.2|94538|94507.2|94522.3|94487.7|54
1647525030000|2022-03-17 13:50:30|94533|94508|94540.4|94515.4|94552.5|94522.9|94529.7|94501.8|63
1647525040000|2022-03-17 13:50:40|94540|94515|94540.5|94515.5|94541|94516|94538.1|94513.1|34
1647525050000|2022-03-17 13:50:50|94541.1|94516.1|94539.6|94514.6|94545|94520|94539.6|94514.6|53
1647525060000|2022-03-17 13:51:00|94540.6|94515.6|94536.6|94511.6|94541.7|94516.7|94534.3|94509.3|52
1647525070000|2022-03-17 13:51:10|94537|94512|94537.4|94512.4|94538.4|94513.4|94535.9|94510.9|41
1647525080000|2022-03-17 13:51:20|94537.1|94512.1|94541.8|94516.8|94543.7|94518.7|94537.1|94512.1|59
1647525090000|2022-03-17 13:51:30|94542.5|94517.5|94541.7|94516.7|94542.5|94517.5|94539.9|94514.9|51
1647525100000|2022-03-17 13:51:40|94541.6|94516.6|94546.8|94521.8|94549.9|94524.9|94541.1|94516.1|50
1647525110000|2022-03-17 13:51:50|94546|94521|94548.5|94523.5|94551.2|94526.2|94540.6|94515.6|59
1647525120000|2022-03-17 13:52:00|94548.3|94523.3|94548.6|94523.6|94551.3|94526.3|94545.1|94520.1|60
1647525130000|2022-03-17 13:52:10|94549.8|94524.8|94546.3|94521.3|94549.8|94524.8|94544.4|94519.4|45
1647525140000|2022-03-17 13:52:20|94545.8|94520.8|94547.8|94522.8|94550.5|94525.5|94544.2|94519.2|54
1647525150000|2022-03-17 13:52:30|94546.2|94521.2|94553.9|94528.9|94556.6|94531.6|94545.8|94520.8|50
1647525160000|2022-03-17 13:52:40|94554.4|94529.4|94548.9|94523.9|94554.8|94529.8|94548.1|94523.1|59
1647525170000|2022-03-17 13:52:50|94548.8|94523.8|94540.6|94515.6|94553.1|94528.1|94540.5|94515.5|48
1647525180000|2022-03-17 13:53:00|94539.9|94514.9|94551.8|94526.8|94553.2|94528.2|94539.7|94514.7|57
1647525190000|2022-03-17 13:53:10|94553|94528|94561.8|94536.8|94563.1|94538.1|94545|94520|57
1647525200000|2022-03-17 13:53:20|94562.1|94537.1|94576.5|94551.5|94583.8|94558.8|94561.5|94536.5|71
1647525210000|2022-03-17 13:53:30|94577|94552|94584.6|94559.6|94584.9|94559.9|94576.3|94551.3|50
1647525220000|2022-03-17 13:53:40|94584.2|94559.2|94589|94564|94589.6|94564.6|94582.7|94557.7|45
1647525230000|2022-03-17 13:53:50|94589.3|94564.3|94589|94564|94589.4|94564.4|94584.9|94559.9|51
1647525240000|2022-03-17 13:54:00|94589.5|94564.5|94581.9|94556.9|94589.5|94564.5|94576.6|94551.6|53
1647525250000|2022-03-17 13:54:10|94581.7|94556.7|94581.2|94556.2|94583.4|94558.4|94577.2|94552.2|53
1647525260000|2022-03-17 13:54:20|94579.2|94554.2|94562.2|94537.2|94579.2|94554.2|94562.2|94537.2|53
1647525270000|2022-03-17 13:54:30|94562.4|94537.4|94560.5|94535.5|94563.2|94538.2|94558.5|94533.5|57
1647525280000|2022-03-17 13:54:40|94560.7|94535.7|94553.8|94528.8|94562.8|94537.8|94553.6|94528.6|65
1647525290000|2022-03-17 13:54:50|94553.9|94528.9|94564.5|94539.5|94569.9|94544.9|94553.7|94528.7|67
1647525300000|2022-03-17 13:55:00|94563.5|94538.5|94571.1|94546.1|94571.3|94546.3|94557.3|94532.3|63
1647525310000|2022-03-17 13:55:10|94569.7|94544.7|94580.1|94555.1|94584|94557.9|94569.7|94534|55
1647525320000|2022-03-17 13:55:20|94579.9|94554.9|94571.8|94546.8|94579.9|94554.9|94569.4|94544.4|52
1647525330000|2022-03-17 13:55:30|94571.7|94546.7|94567.8|94542.8|94576|94551|94567.8|94542.8|49
1647525340000|2022-03-17 13:55:40|94569.1|94544.1|94545.2|94520.2|94569.1|94544.1|94545.2|94520.2|61
1647525350000|2022-03-17 13:55:50|94545.1|94520.1|94549.9|94524.9|94551.7|94526.7|94544.4|94519.4|54
1647525360000|2022-03-17 13:56:00|94549.8|94524.8|94543.7|94518.7|94549.8|94524.8|94542.7|94517.7|42
1647525370000|2022-03-17 13:56:10|94542.4|94517.4|94531.9|94506.9|94543.6|94518.6|94527.1|94502.1|55
1647525380000|2022-03-17 13:56:20|94532.2|94507.2|94519.5|94494.5|94533.1|94508.1|94516.1|94491.1|68
1647525390000|2022-03-17 13:56:30|94520.2|94495.2|94484.5|94459.5|94520.2|94495.2|94477.5|94452.5|70
1647525400000|2022-03-17 13:56:40|94484.7|94459.7|94480.5|94455.5|94492|94467|94479.3|94454.3|56
1647525410000|2022-03-17 13:56:50|94484.2|94459.2|94496.4|94471.4|94505.6|94472.4|94484.2|94453.6|66
1647525420000|2022-03-17 13:57:00|94495.3|94470.3|94497.5|94472.5|94499.1|94474.1|94495|94470|54
1647525430000|2022-03-17 13:57:10|94498.2|94473.2|94496.5|94471.5|94509.2|94473.2|94491.3|94457.2|61
1647525440000|2022-03-17 13:57:20|94496.8|94471.8|94488.9|94463.9|94499.2|94474.2|94488.9|94463.9|55
1647525450000|2022-03-17 13:57:30|94489.3|94464.3|94485.5|94460.5|94489.3|94464.3|94480.5|94455.5|63
1647525460000|2022-03-17 13:57:40|94485.1|94460.1|94488.4|94463.4|94489.2|94464.2|94484.3|94459.3|56
1647525470000|2022-03-17 13:57:50|94486.3|94461.3|94442.4|94417.4|94486.3|94461.3|94442.4|94406.9|66
1647525480000|2022-03-17 13:58:00|94442.3|94417.3|94491.9|94466.9|94493.4|94468.4|94441.9|94416.9|76
1647525490000|2022-03-17 13:58:10|94489.3|94464.3|94471.8|94446.8|94489.3|94464.3|94469.9|94444.9|75
1647525500000|2022-03-17 13:58:20|94471.7|94446.7|94486|94461|94497.1|94461.4|94470.8|94439.1|65
1647525510000|2022-03-17 13:58:30|94486.6|94461.6|94480.8|94455.8|94501.9|94466.4|94480.6|94444.8|57
1647525520000|2022-03-17 13:58:40|94480.1|94455.1|94468.5|94443.5|94482.2|94455.1|94460.4|94430.4|74
1647525530000|2022-03-17 13:58:50|94469|94444|94461.1|94436.1|94479.8|94444|94458|94424.6|65
1647525540000|2022-03-17 13:59:00|94461|94436|94460|94435|94464.8|94439.8|94457.9|94432.9|51
1647525550000|2022-03-17 13:59:10|94459.7|94434.7|94468.7|94443.7|94486.7|94446.5|94459.7|94430.2|66
1647525560000|2022-03-17 13:59:20|94468.3|94443.3|94456.1|94431.1|94470|94445|94455.5|94430.5|62
1647525570000|2022-03-17 13:59:30|94460.8|94435.8|94450|94425|94476.2|94438.8|94449.4|94423.9|64
1647525580000|2022-03-17 13:59:40|94449.7|94424.7|94421.3|94396.3|94450.4|94425.4|94420.4|94395.4|67
1647525590000|2022-03-17 13:59:50|94423|94398|94419|94394|94423|94398|94410.5|94385.5|75
1647525600000|2022-03-17 14:00:00|94418.2|94393.2|94416.1|94391.1|94429.6|94393.2|94407.1|94364.4|67
1647525610000|2022-03-17 14:00:10|94416.4|94391.4|94411.3|94386.3|94424|94391.7|94410.4|94373.9|49
1647525620000|2022-03-17 14:00:20|94410.9|94385.9|94420.8|94395.8|94421|94396|94406.8|94381.8|50
1647525630000|2022-03-17 14:00:30|94421.1|94396.1|94400.1|94350.1|94421.6|94396.6|94394.4|94344.4|62
1647525640000|2022-03-17 14:00:40|94400.2|94350.2|94406.4|94356.4|94412|94362|94396|94346|74
1647525650000|2022-03-17 14:00:50|94406.6|94356.6|94398.1|94348.1|94411.1|94370.5|94390.9|94345.9|52
1647525660000|2022-03-17 14:01:00|94398.6|94348.6|94403.2|94378.2|94415.4|94378.4|94384.2|94348.6|57
1647525670000|2022-03-17 14:01:10|94403|94378|94394.9|94369.9|94420.1|94385.9|94393|94365.5|68
1647525680000|2022-03-17 14:01:20|94393.6|94368.6|94400.2|94350.2|94401.8|94369.1|94375.8|94348.5|67
1647525690000|2022-03-17 14:01:30|94400.4|94350.4|94391.3|94341.3|94400.8|94354.2|94375.5|94338|68
1647525700000|2022-03-17 14:01:40|94390.3|94340.3|94383.2|94333.2|94392|94348.7|94371.7|94332.9|54
1647525710000|2022-03-17 14:01:50|94384.5|94334.5|94371.5|94346.5|94384.5|94350.1|94368.5|94334.5|53
1647525720000|2022-03-17 14:02:00|94372|94347|94372.4|94347.4|94388.7|94353.1|94372|94337.6|57
1647525730000|2022-03-17 14:02:10|94372.6|94347.6|94394.1|94344.1|94395.9|94360.9|94372.5|94343.2|64
1647525740000|2022-03-17 14:02:20|94381.2|94356.2|94370.8|94345.8|94385|94356.2|94368.3|94334.2|43
1647525750000|2022-03-17 14:02:30|94371.1|94346.1|94386.3|94336.3|94387.9|94348.2|94368.8|94335.2|51
1647525760000|2022-03-17 14:02:40|94386.2|94336.2|94395.2|94370.2|94402.4|94377.4|94374.6|94336.1|67
1647525770000|2022-03-17 14:02:50|94394.2|94369.2|94406.6|94381.6|94408|94383|94392.5|94367.5|53
1647525780000|2022-03-17 14:03:00|94407.1|94382.1|94424.3|94374.3|94441.6|94403.6|94407.1|94373.5|70
1647525790000|2022-03-17 14:03:10|94424.2|94374.2|94408.6|94383.6|94426.4|94386.9|94403|94371.9|61
1647525800000|2022-03-17 14:03:20|94408.7|94383.7|94389.1|94364.1|94409.6|94384.6|94385.9|94349.4|68
1647525810000|2022-03-17 14:03:30|94387.8|94362.8|94388.7|94363.7|94390.3|94365.3|94386.8|94361.8|50
1647525820000|2022-03-17 14:03:40|94388.6|94363.6|94383.3|94358.3|94388.9|94363.9|94381.5|94356.5|58
1647525830000|2022-03-17 14:03:50|94383.7|94358.7|94386.6|94361.6|94387.8|94362.8|94381|94356|64
1647525840000|2022-03-17 14:04:00|94387.1|94362.1|94391.8|94341.8|94393.8|94365.9|94380.3|94341.3|62
1647525850000|2022-03-17 14:04:10|94392.7|94342.7|94386|94361|94398.2|94361.1|94378.8|94342.1|55
1647525860000|2022-03-17 14:04:20|94385.9|94360.9|94355.6|94330.6|94386.8|94361.8|94355|94325.9|69
1647525870000|2022-03-17 14:04:30|94354.7|94329.7|94357.2|94332.2|94366.3|94332.2|94348.5|94313.8|49
1647525880000|2022-03-17 14:04:40|94357.4|94332.4|94356.1|94331.1|94370.6|94339.1|94355.7|94319.9|58
1647525890000|2022-03-17 14:04:50|94356.3|94331.3|94353.3|94328.3|94357.5|94332.5|94348.9|94323.9|51
1647525900000|2022-03-17 14:05:00|94353.5|94328.5|94358.9|94333.9|94362.5|94337.5|94353.5|94328.5|58
1647525910000|2022-03-17 14:05:10|94356.6|94331.6|94328.9|94303.9|94358.1|94333.1|94327.6|94290.8|73
1647525920000|2022-03-17 14:05:20|94330|94305|94341.1|94291.1|94347.9|94308.4|94328.6|94288.6|51
1647525930000|2022-03-17 14:05:30|94341.4|94291.4|94321.7|94296.7|94341.7|94304.1|94318.8|94282.6|51
1647525940000|2022-03-17 14:05:40|94322|94297|94316.8|94291.8|94340.3|94298.4|94316.1|94279.4|66
1647525950000|2022-03-17 14:05:50|94317.3|94292.3|94314.1|94264.1|94327.9|94292.3|94306.7|94262.3|68
1647525960000|2022-03-17 14:06:00|94313.5|94263.5|94325.5|94275.5|94325.5|94275.5|94306.7|94256.7|63
1647525970000|2022-03-17 14:06:10|94324.4|94274.4|94326|94276|94327.9|94289.3|94310.6|94269.1|62
1647525980000|2022-03-17 14:06:20|94326.6|94276.6|94333|94283|94333.5|94292.6|94316|94273.6|65
1647525990000|2022-03-17 14:06:30|94334|94284|94326.7|94276.7|94334|94289.3|94312.2|94275.8|68
1647526000000|2022-03-17 14:06:40|94327|94277|94315.4|94290.4|94337.6|94297.3|94313.9|94274.5|71
1647526010000|2022-03-17 14:06:50|94316|94291|94328.9|94278.9|94328.9|94292.7|94312.6|94278.9|45
1647526020000|2022-03-17 14:07:00|94328.8|94278.8|94335.7|94285.7|94335.9|94298.2|94315.4|94277.3|67
1647526030000|2022-03-17 14:07:10|94335.9|94285.9|94339.3|94289.3|94346.6|94305.4|94320.2|94285.9|65
1647526040000|2022-03-17 14:07:20|94339.2|94289.2|94324.6|94299.6|94340.4|94304.2|94317.3|94281.5|76
1647526050000|2022-03-17 14:07:30|94326.3|94301.3|94341.1|94291.1|94344.9|94306.6|94323.4|94286.6|72
1647526060000|2022-03-17 14:07:40|94340.8|94290.8|94325.2|94300.2|94342.5|94304.7|94322.5|94286.7|60
1647526070000|2022-03-17 14:07:50|94326|94301|94319.6|94294.6|94332.3|94301|94316.1|94279.9|61
1647526080000|2022-03-17 14:08:00|94322.6|94297.6|94333.2|94308.2|94346|94308.6|94321.5|94282.3|70
1647526090000|2022-03-17 14:08:10|94333.5|94308.5|94345.2|94295.2|94348.9|94310.4|94331|94294.3|63
1647526100000|2022-03-17 14:08:20|94345.1|94295.1|94349.7|94299.7|94352.5|94313.4|94331.7|94293.8|66
1647526110000|2022-03-17 14:08:30|94350.5|94300.5|94328.9|94303.9|94350.5|94309.8|94326.1|94297.1|63
1647526120000|2022-03-17 14:08:40|94328.8|94303.8|94334.4|94309.4|94350.4|94311.4|94327.2|94295.9|56
1647526130000|2022-03-17 14:08:50|94334.5|94309.5|94349.4|94299.4|94349.7|94311.6|94328.5|94299.4|62
1647526140000|2022-03-17 14:09:00|94349.8|94299.8|94339|94314|94349.8|94314|94328.4|94299.5|55
1647526150000|2022-03-17 14:09:10|94339.1|94314.1|94318.3|94293.3|94340.7|94315.7|94314.2|94282|67
1647526160000|2022-03-17 14:09:20|94317.9|94292.9|94314.4|94289.4|94328.3|94294.3|94307.5|94271.2|65
1647526170000|2022-03-17 14:09:30|94316.3|94291.3|94323.3|94273.3|94323.3|94293.3|94310.8|94272.1|50
1647526180000|2022-03-17 14:09:40|94322.8|94272.8|94310.2|94285.2|94322.8|94285.7|94301.2|94269.2|56
1647526190000|2022-03-17 14:09:50|94321.4|94271.4|94307.2|94282.2|94328.4|94290.4|94304.7|94270.6|63
1647526200000|2022-03-17 14:10:00|94307.5|94282.5|94299|94274|94311|94286|94299|94274|67
1647526210000|2022-03-17 14:10:10|94297.1|94272.1|94275.7|94250.7|94299.8|94274.8|94275.7|94246.5|61
1647526220000|2022-03-17 14:10:20|94275.3|94250.3|94286.4|94261.4|94286.4|94261.4|94275.3|94250.3|63
1647526230000|2022-03-17 14:10:30|94286.9|94261.9|94287.9|94262.9|94302.1|94265.8|94286|94250.8|51
1647526240000|2022-03-17 14:10:40|94287.6|94262.6|94279.5|94254.5|94288.7|94263.7|94279.5|94254.5|43
1647526250000|2022-03-17 14:10:50|94280.2|94255.2|94280.8|94255.8|94282.9|94257.9|94279.2|94254.2|43
1647526260000|2022-03-17 14:11:00|94280.7|94255.7|94284.4|94259.4|94284.5|94259.5|94280.2|94255.2|41
1647526270000|2022-03-17 14:11:10|94284.3|94259.3|94280.6|94255.6|94284.7|94259.7|94276.6|94251.6|51
1647526280000|2022-03-17 14:11:20|94280.2|94255.2|94292.6|94267.6|94292.7|94267.7|94280.2|94255.2|53
1647526290000|2022-03-17 14:11:30|94292.2|94267.2|94292.2|94267.2|94293.9|94268.9|94291.4|94266.4|37
1647526300000|2022-03-17 14:11:40|94292.3|94267.3|94291.7|94266.7|94292.5|94267.5|94289.8|94264.8|45
1647526310000|2022-03-17 14:11:50|94291.8|94266.8|94289.3|94264.3|94304.8|94267.8|94287.3|94254.8|54
1647526320000|2022-03-17 14:12:00|94289.5|94264.5|94291.7|94266.7|94292.9|94267.9|94288.6|94263.6|50
1647526330000|2022-03-17 14:12:10|94292|94267|94304.8|94279.8|94306.6|94281.6|94291.3|94266.3|68
1647526340000|2022-03-17 14:12:20|94303.7|94278.7|94296.1|94271.1|94314.5|94279.9|94294.6|94264.5|63
1647526350000|2022-03-17 14:12:30|94295.4|94270.4|94296.1|94271.1|94296.9|94271.9|94294.5|94269.5|39
1647526360000|2022-03-17 14:12:40|94296.2|94271.2|94290.9|94265.9|94296.8|94271.8|94289.6|94264.6|37
1647526370000|2022-03-17 14:12:50|94288.5|94263.5|94290.2|94265.2|94294.2|94269.2|94288.2|94263.2|56
1647526380000|2022-03-17 14:13:00|94290.4|94265.4|94298|94273|94299.3|94274.3|94290.4|94265.4|50
1647526390000|2022-03-17 14:13:10|94298.1|94273.1|94297.4|94272.4|94298.6|94273.6|94294.3|94269.3|43
1647526400000|2022-03-17 14:13:20|94297.9|94272.9|94296.4|94271.4|94299.7|94274.7|94295.2|94270.2|36
1647526410000|2022-03-17 14:13:30|94296.3|94271.3|94297|94272|94300.3|94275.3|94292.6|94267.6|53
1647526420000|2022-03-17 14:13:40|94297.1|94272.1|94299.8|94274.8|94299.8|94274.8|94297.1|94272.1|32
1647526430000|2022-03-17 14:13:50|94299.9|94274.9|94309.3|94284.3|94313.4|94288.4|94299.9|94274.9|49
1647526440000|2022-03-17 14:14:00|94309.5|94284.5|94275.5|94250.5|94309.5|94284.5|94264.6|94228.5|76
1647526450000|2022-03-17 14:14:10|94276.7|94251.7|94278|94253|94287.4|94255.1|94272.4|94237|63
1647526460000|2022-03-17 14:14:20|94277.7|94252.7|94279.7|94254.7|94280.9|94255.9|94276.2|94251.2|46
1647526470000|2022-03-17 14:14:30|94280.7|94255.7|94296.2|94271.2|94300.1|94275.1|94280.7|94255.7|63
1647526480000|2022-03-17 14:14:40|94297.8|94272.8|94312.7|94287.7|94332|94294.8|94297.7|94272.7|67
1647526490000|2022-03-17 14:14:50|94312.8|94287.8|94315.3|94290.3|94338.2|94296.9|94312.2|94278.6|70
1647526500000|2022-03-17 14:15:00|94315.2|94290.2|94303|94278|94324.5|94290.2|94303|94273.4|56
1647526510000|2022-03-17 14:15:10|94303.5|94278.5|94319.4|94294.4|94319.4|94294.4|94302.7|94277.7|71
1647526520000|2022-03-17 14:15:20|94319.5|94294.5|94324.8|94299.8|94325.3|94300.3|94319.1|94294.1|62
1647526530000|2022-03-17 14:15:30|94324.6|94299.6|94322.8|94297.8|94324.6|94299.6|94321.3|94296.3|52
1647526540000|2022-03-17 14:15:40|94322.7|94297.7|94330.3|94305.3|94330.3|94305.3|94322.1|94297.1|33
1647526550000|2022-03-17 14:15:50|94332.3|94307.3|94327.5|94302.5|94334.6|94309.6|94327.5|94302.5|42
1647526560000|2022-03-17 14:16:00|94327.8|94302.8|94339.2|94314.2|94340.8|94315.8|94327.5|94302.5|58
1647526570000|2022-03-17 14:16:10|94338.7|94313.7|94343.8|94318.8|94355.8|94321.1|94338.7|94305.8|52
1647526580000|2022-03-17 14:16:20|94343.2|94318.2|94342.7|94317.7|94343.6|94318.6|94342.3|94317.3|32
1647526590000|2022-03-17 14:16:30|94342.1|94317.1|94352.9|94327.9|94353.8|94328.8|94339.2|94314.2|53
1647526600000|2022-03-17 14:16:40|94352.8|94327.8|94351.4|94326.4|94368.1|94329.5|94351.2|94318|51
1647526610000|2022-03-17 14:16:50|94351.5|94326.5|94350.7|94325.7|94355.5|94330.5|94349.8|94324.8|56
1647526620000|2022-03-17 14:17:00|94351.4|94326.4|94356.8|94331.8|94360.4|94335.4|94351.4|94326.4|56
1647526630000|2022-03-17 14:17:10|94356.1|94331.1|94355.8|94330.8|94357.2|94332.2|94349.6|94324.6|63
1647526640000|2022-03-17 14:17:20|94357.3|94332.3|94360|94335|94360|94335|94350.4|94325.4|66
1647526650000|2022-03-17 14:17:30|94360.5|94335.5|94353|94328|94361|94336|94352.9|94327.9|53
1647526660000|2022-03-17 14:17:40|94353.2|94328.2|94361.6|94336.6|94362.2|94337.2|94353.2|94328.2|60
1647526670000|2022-03-17 14:17:50|94361.5|94336.5|94351.3|94326.3|94361.6|94336.6|94349.4|94324.4|58
1647526680000|2022-03-17 14:18:00|94351.5|94326.5|94347.3|94322.3|94351.5|94326.5|94346.1|94321.1|48
1647526690000|2022-03-17 14:18:10|94349|94324|94348.7|94323.7|94351.6|94326.6|94346.9|94321.9|51
1647526700000|2022-03-17 14:18:20|94348.8|94323.8|94347.5|94322.5|94348.9|94323.9|94346.2|94321.2|34
1647526710000|2022-03-17 14:18:30|94347.9|94322.9|94345.8|94320.8|94350.1|94325.1|94345.8|94320.8|43
1647526720000|2022-03-17 14:18:40|94346.3|94321.3|94346.2|94321.2|94348.3|94323.3|94340.8|94315.8|58
1647526730000|2022-03-17 14:18:50|94345.8|94320.8|94356.6|94331.6|94357.4|94332.4|94345.6|94320.6|58
1647526740000|2022-03-17 14:19:00|94356|94331|94356.9|94331.9|94358.5|94333.5|94353.1|94328.1|65
1647526750000|2022-03-17 14:19:10|94357.5|94332.5|94357|94332|94361.3|94336.3|94356.1|94331.1|59
1647526760000|2022-03-17 14:19:20|94356.8|94331.8|94358.4|94333.4|94358.6|94333.6|94356.2|94331.2|40
1647526770000|2022-03-17 14:19:30|94358.5|94333.5|94355.9|94330.9|94358.6|94333.6|94354.3|94329.3|56
1647526780000|2022-03-17 14:19:40|94356.1|94331.1|94356.5|94331.5|94357.4|94332.4|94355.5|94330.5|37
1647526790000|2022-03-17 14:19:50|94356.6|94331.6|94356.2|94331.2|94357.4|94332.4|94354.5|94329.5|47
1647526800000|2022-03-17 14:20:00|94356.3|94331.3|94350.2|94325.2|94358.9|94333.9|94350.2|94325.2|62
1647526810000|2022-03-17 14:20:10|94350.6|94325.6|94350.3|94325.3|94353.3|94328.3|94349.4|94324.4|55
1647526820000|2022-03-17 14:20:20|94350.4|94325.4|94344.3|94319.3|94353.6|94328.6|94342.2|94317.2|58
1647526830000|2022-03-17 14:20:30|94344.2|94319.2|94334.5|94309.5|94344.4|94319.4|94333.7|94308.7|54
1647526840000|2022-03-17 14:20:40|94328.2|94303.2|94322.7|94297.7|94330.7|94305.7|94319.9|94294.9|61
1647526850000|2022-03-17 14:20:50|94322.3|94297.3|94316.3|94291.3|94323.5|94298.5|94314.3|94289.3|59
1647526860000|2022-03-17 14:21:00|94316.2|94291.2|94318.8|94293.8|94323.2|94298.2|94315.7|94290.7|57
1647526870000|2022-03-17 14:21:10|94318.7|94293.7|94315.3|94290.3|94319.3|94294.3|94315.3|94290.3|37
1647526880000|2022-03-17 14:21:20|94315.6|94290.6|94315.7|94290.7|94315.8|94290.8|94313.2|94288.2|42
1647526890000|2022-03-17 14:21:30|94314.7|94289.7|94320.6|94295.6|94323.9|94298.9|94314.4|94289.4|50
1647526900000|2022-03-17 14:21:40|94320.7|94295.7|94294.2|94269.2|94320.7|94295.7|94293.5|94268.5|65
1647526910000|2022-03-17 14:21:50|94294.7|94269.7|94294.8|94269.8|94295.7|94270.7|94291.9|94266.9|57
1647526920000|2022-03-17 14:22:00|94293.4|94268.4|94297.8|94272.8|94297.8|94272.8|94291.4|94266.4|53
1647526930000|2022-03-17 14:22:10|94297.5|94272.5|94320.9|94295.9|94330.5|94295.9|94297.5|94271.2|68
1647526940000|2022-03-17 14:22:20|94321|94296|94317.6|94292.6|94331.7|94297.2|94317|94278.7|61
1647526950000|2022-03-17 14:22:30|94318.2|94293.2|94315.2|94290.2|94318.7|94293.7|94310.4|94285.4|49
1647526960000|2022-03-17 14:22:40|94314.5|94289.5|94316|94291|94320.1|94295.1|94313.1|94288.1|62
1647526970000|2022-03-17 14:22:50|94314.2|94289.2|94301.2|94276.2|94331.1|94291|94299.6|94274.6|63
1647526980000|2022-03-17 14:23:00|94300.6|94275.6|94335.2|94285.2|94335.2|94296.8|94299.3|94271.4|63
1647526990000|2022-03-17 14:23:10|94335.6|94285.6|94312.9|94287.9|94340.9|94302.8|94311.7|94277.6|63
1647527000000|2022-03-17 14:23:20|94312.2|94287.2|94310.6|94285.6|94327.1|94290.3|94310.5|94272.5|62
1647527010000|2022-03-17 14:23:30|94311.1|94286.1|94302.8|94277.8|94311.4|94286.4|94302.6|94277.6|60
1647527020000|2022-03-17 14:23:40|94303.5|94278.5|94296.5|94271.5|94303.5|94278.5|94296.4|94271.4|55
1647527030000|2022-03-17 14:23:50|94296.2|94271.2|94293.7|94268.7|94296.2|94271.2|94292.4|94267.4|49
1647527040000|2022-03-17 14:24:00|94292.2|94267.2|94284.7|94259.7|94293.7|94268.7|94282.8|94257.8|44
1647527050000|2022-03-17 14:24:10|94284.9|94259.9|94281.5|94256.5|94285.1|94260.1|94280.1|94255.1|57
1647527060000|2022-03-17 14:24:20|94280.4|94255.4|94301.8|94276.8|94301.8|94276.8|94280.3|94255.3|56
1647527070000|2022-03-17 14:24:30|94301.3|94276.3|94295.8|94270.8|94302.8|94277.8|94293.3|94268.3|66
1647527080000|2022-03-17 14:24:40|94296.2|94271.2|94300.5|94275.5|94302.6|94277.6|94296.2|94271.2|54
1647527090000|2022-03-17 14:24:50|94301.7|94276.7|94302.4|94277.4|94310.3|94285.3|94299.1|94274.1|68
1647527100000|2022-03-17 14:25:00|94302.1|94277.1|94306.1|94256.1|94314.9|94277.1|94292|94252.3|71
1647527110000|2022-03-17 14:25:10|94305.7|94255.7|94303.7|94253.7|94307.2|94257.2|94300.9|94250.9|62
1647527120000|2022-03-17 14:25:20|94303.8|94253.8|94301.2|94251.2|94304.5|94254.5|94300.9|94250.9|40
1647527130000|2022-03-17 14:25:30|94302.3|94252.3|94298.5|94273.5|94304.6|94273.5|94289.2|94252.2|63
1647527140000|2022-03-17 14:25:40|94296.6|94271.6|94288|94263|94306.8|94273.4|94288|94252.3|63
1647527150000|2022-03-17 14:25:50|94286.9|94261.9|94283.8|94258.8|94293.4|94268.4|94282.7|94257.7|63
1647527160000|2022-03-17 14:26:00|94283|94258|94281.5|94256.5|94288.6|94263.6|94278.3|94253.3|57
1647527170000|2022-03-17 14:26:10|94281.2|94256.2|94289|94264|94292.3|94267.3|94279.4|94254.4|67
1647527180000|2022-03-17 14:26:20|94289.1|94264.1|94280.8|94255.8|94295.6|94268|94280.4|94244.3|55
1647527190000|2022-03-17 14:26:30|94280.5|94255.5|94286.6|94261.6|94294|94263.4|94277.5|94240.1|60
1647527200000|2022-03-17 14:26:40|94284.9|94259.9|94277.9|94252.9|94297.1|94263.2|94277.9|94241.4|66
1647527210000|2022-03-17 14:26:50|94278.1|94253.1|94291.6|94241.6|94293.4|94254.7|94276.9|94240.3|44
1647527220000|2022-03-17 14:27:00|94291.8|94241.8|94279|94254|94292.6|94254|94275.7|94239.7|42
1647527230000|2022-03-17 14:27:10|94281.3|94256.3|94280.3|94255.3|94287.4|94262.4|94278.8|94253.8|60
1647527240000|2022-03-17 14:27:20|94280.5|94255.5|94279.3|94254.3|94286.5|94261.5|94279.3|94254.3|49
1647527250000|2022-03-17 14:27:30|94279.6|94254.6|94285.3|94260.3|94298.3|94264|94277.8|94246.3|55
1647527260000|2022-03-17 14:27:40|94281.1|94256.1|94270.9|94245.9|94281.1|94256.1|94270.9|94245.9|57
1647527270000|2022-03-17 14:27:50|94271.2|94246.2|94266.9|94241.9|94271.9|94246.9|94262.5|94237.5|57
1647527280000|2022-03-17 14:28:00|94265|94240|94257.6|94232.6|94270.2|94243.6|94250.2|94211.7|69
1647527290000|2022-03-17 14:28:10|94258.7|94233.7|94260|94235|94281.9|94242.3|94258.7|94223.3|67
1647527300000|2022-03-17 14:28:20|94260.8|94235.8|94247.3|94222.3|94261.1|94236.1|94246.1|94221.1|60
1647527310000|2022-03-17 14:28:30|94247.5|94222.5|94241.6|94216.6|94249.8|94224.8|94237.8|94212.8|60
1647527320000|2022-03-17 14:28:40|94240.9|94215.9|94245.5|94220.5|94246.3|94221.3|94240.8|94215.8|41
1647527330000|2022-03-17 14:28:50|94245.8|94220.8|94252.5|94227.5|94253.8|94228.8|94243.8|94218.8|62
1647527340000|2022-03-17 14:29:00|94252.2|94227.2|94249.7|94224.7|94254.5|94229.5|94249.7|94224.7|63
1647527350000|2022-03-17 14:29:10|94249.3|94224.3|94226.5|94201.5|94267.3|94232.6|94226.5|94201.5|68
1647527360000|2022-03-17 14:29:20|94226.4|94201.4|94237.2|94212.2|94238|94213|94222.7|94197.7|63
1647527370000|2022-03-17 14:29:30|94234.8|94209.8|94244|94194|94246.4|94219.4|94230.5|94194|71
1647527380000|2022-03-17 14:29:40|94245.2|94195.2|94233.4|94208.4|94246.4|94211.9|94230.4|94195.2|57
1647527390000|2022-03-17 14:29:50|94233.2|94208.2|94228.2|94203.2|94235.4|94210.4|94227.5|94202.5|72
1647527400000|2022-03-17 14:30:00|94227.5|94202.5|94218.1|94193.1|94229.7|94204.7|94216.3|94191.3|70
1647527410000|2022-03-17 14:30:10|94217.7|94192.7|94228.8|94203.8|94228.8|94203.8|94214.1|94189.1|57
1647527420000|2022-03-17 14:30:20|94228.5|94203.5|94233.3|94208.3|94233.3|94208.3|94226.6|94201.6|59
1647527430000|2022-03-17 14:30:30|94232.1|94207.1|94232.6|94207.6|94235.8|94210.8|94231.1|94206.1|60
1647527440000|2022-03-17 14:30:40|94232.8|94207.8|94235.2|94210.2|94235.4|94210.4|94232.3|94207.3|29
1647527450000|2022-03-17 14:30:50|94233.3|94208.3|94234.4|94209.4|94236.7|94211.7|94232.8|94207.8|47
1647527460000|2022-03-17 14:31:00|94232.6|94207.6|94233.1|94183.1|94234.5|94209.5|94219.5|94183|52
1647527470000|2022-03-17 14:31:10|94233.2|94183.2|94203.7|94178.7|94233.5|94186.5|94201.8|94176.8|49
1647527480000|2022-03-17 14:31:20|94203.1|94178.1|94195.7|94170.7|94204.6|94179.6|94193.4|94168.4|59
1647527490000|2022-03-17 14:31:30|94194.8|94169.8|94205.3|94180.3|94206.2|94181.2|94194.8|94169.8|53
1647527500000|2022-03-17 14:31:40|94205.2|94180.2|94216.8|94191.8|94216.8|94191.8|94205.2|94180.2|54
1647527510000|2022-03-17 14:31:50|94216.6|94191.6|94206.9|94181.9|94217.2|94192.2|94204.9|94179.9|52
1647527520000|2022-03-17 14:32:00|94206.8|94181.8|94205.8|94180.8|94207.9|94182.9|94204.5|94179.5|49
1647527530000|2022-03-17 14:32:10|94206|94181|94208.8|94183.8|94208.8|94183.8|94205.9|94180.9|39
1647527540000|2022-03-17 14:32:20|94208.7|94183.7|94211.7|94186.7|94211.7|94186.7|94207.5|94182.5|36
1647527550000|2022-03-17 14:32:30|94211.5|94186.5|94224.1|94199.1|94225.8|94200.8|94211.4|94186.4|47
1647527560000|2022-03-17 14:32:40|94222.3|94197.3|94224.7|94199.7|94224.7|94199.7|94220|94195|45
1647527570000|2022-03-17 14:32:50|94224.9|94199.9|94229.5|94204.5|94231.2|94206.2|94224.9|94199.9|45
1647527580000|2022-03-17 14:33:00|94229.3|94204.3|94230.1|94205.1|94231.4|94206.4|94228.2|94203.2|38
1647527590000|2022-03-17 14:33:10|94230.9|94205.9|94228.2|94203.2|94232.4|94207.4|94228.2|94203.2|36
1647527600000|2022-03-17 14:33:20|94228.1|94203.1|94212.1|94187.1|94228.6|94203.6|94211.7|94186.7|56
1647527610000|2022-03-17 14:33:30|94213|94188|94212.1|94187.1|94214.2|94189.2|94211.8|94186.8|31
1647527620000|2022-03-17 14:33:40|94212.3|94187.3|94220.2|94195.2|94222.7|94197.7|94208.8|94183.8|45
1647527630000|2022-03-17 14:33:50|94219.9|94194.9|94210.3|94185.3|94226.5|94199.1|94209.4|94176.5|72
1647527640000|2022-03-17 14:34:00|94210.4|94185.4|94201.7|94176.7|94210.6|94185.6|94201.3|94176.3|64
1647527650000|2022-03-17 14:34:10|94202|94177|94190.1|94165.1|94202.8|94177.8|94189.4|94164.4|71
1647527660000|2022-03-17 14:34:20|94189.1|94164.1|94187.1|94162.1|94191.2|94166.2|94184.9|94159.9|68
1647527670000|2022-03-17 14:34:30|94188.1|94163.1|94178.6|94153.6|94188.1|94163.1|94176.7|94151.7|65
1647527680000|2022-03-17 14:34:40|94178.4|94153.4|94165.2|94140.2|94179.1|94153.8|94164.3|94128.2|74
1647527690000|2022-03-17 14:34:50|94165|94140|94164.7|94139.7|94167.1|94142.1|94164.3|94139.3|46
1647527700000|2022-03-17 14:35:00|94164.8|94139.8|94163.7|94138.7|94166.8|94141.8|94163.1|94138.1|56
1647527710000|2022-03-17 14:35:10|94163.5|94138.5|94161|94136|94163.5|94138.5|94159.4|94134.4|51
1647527720000|2022-03-17 14:35:20|94161.1|94136.1|94168|94143|94168.6|94143.6|94159.4|94134.4|54
1647527730000|2022-03-17 14:35:30|94167.8|94142.8|94164.9|94139.9|94167.8|94142.8|94164|94139|42
1647527740000|2022-03-17 14:35:40|94165.2|94140.2|94162.7|94112.7|94166.8|94140.5|94149.2|94112|64
1647527750000|2022-03-17 14:35:50|94162.6|94112.6|94150.1|94125.1|94166.4|94127.9|94148.3|94112.4|61
1647527760000|2022-03-17 14:36:00|94151.2|94126.2|94149.7|94124.7|94162.1|94126.7|94148.3|94109.6|49
1647527770000|2022-03-17 14:36:10|94150.2|94125.2|94149|94124|94162|94129.6|94146.5|94108.1|58
1647527780000|2022-03-17 14:36:20|94149.3|94124.3|94183.2|94133.2|94185.4|94146.5|94149.3|94122.3|61
1647527790000|2022-03-17 14:36:30|94183.4|94133.4|94178.6|94128.6|94185.2|94135.2|94175.3|94125.3|55
1647527800000|2022-03-17 14:36:40|94178.8|94128.8|94160.7|94135.7|94178.8|94139.2|94157.7|94125.2|59
1647527810000|2022-03-17 14:36:50|94161.3|94136.3|94179.2|94129.2|94179.4|94143.1|94160.7|94127.4|46
1647527820000|2022-03-17 14:37:00|94179.3|94129.3|94140.6|94115.6|94183.1|94143.6|94140.6|94115.6|58
1647527830000|2022-03-17 14:37:10|94140.9|94115.9|94146.3|94096.3|94150|94123.5|94138.5|94096.2|62
1647527840000|2022-03-17 14:37:20|94145.8|94095.8|94110.9|94085.9|94146.6|94109.5|94108.7|94083.7|64
1647527850000|2022-03-17 14:37:30|94111|94086|94099.6|94074.6|94111.8|94086.8|94091.3|94066.3|60
1647527860000|2022-03-17 14:37:40|94099.5|94074.5|94101.5|94076.5|94102.9|94077.9|94096|94071|64
1647527870000|2022-03-17 14:37:50|94101.8|94076.8|94101.3|94076.3|94104.9|94079.9|94096.3|94071.3|59
1647527880000|2022-03-17 14:38:00|94099.7|94074.7|94098.2|94073.2|94102.5|94077.5|94095.3|94070.3|47
1647527890000|2022-03-17 14:38:10|94098.3|94073.3|94100|94075|94100.5|94075.5|94095.8|94070.8|38
1647527900000|2022-03-17 14:38:20|94097.5|94072.5|94092.9|94067.9|94097.5|94072.5|94091|94066|38
1647527910000|2022-03-17 14:38:30|94092.6|94067.6|94083.5|94058.5|94095.3|94070.3|94083.1|94058.1|33
1647527920000|2022-03-17 14:38:40|94083.4|94058.4|94081.4|94056.4|94084.6|94059.6|94079.4|94054.4|37
1647527930000|2022-03-17 14:38:50|94081.3|94056.3|94082.1|94057.1|94082.8|94057.8|94079.6|94054.6|41
1647527940000|2022-03-17 14:39:00|94082|94057|94082.2|94057.2|94085.2|94060.2|94080.6|94055.6|47
1647527950000|2022-03-17 14:39:10|94083|94058|94089.6|94064.6|94096.3|94065.6|94081.6|94044.9|52
1647527960000|2022-03-17 14:39:20|94089.8|94064.8|94089|94064|94093.6|94068.6|94084.8|94059.8|45
1647527970000|2022-03-17 14:39:30|94089.7|94064.7|94087.1|94062.1|94092.1|94067.1|94086.6|94061.6|35
1647527980000|2022-03-17 14:39:40|94087.3|94062.3|94082.8|94057.8|94087.9|94062.9|94082.8|94057.8|27
1647527990000|2022-03-17 14:39:50|94082.9|94057.9|94077.3|94052.3|94085.7|94060.7|94075.5|94050.5|51
1647528000000|2022-03-17 14:40:00|94078.6|94053.6|94074.7|94049.7|94078.6|94053.6|94074.5|94049.5|42
1647528010000|2022-03-17 14:40:10|94074.6|94049.6|94043|94018|94074.6|94049.6|94033.5|94008.5|69
1647528020000|2022-03-17 14:40:20|94043.2|94018.2|94046.8|94021.8|94049.7|94024.7|94040.4|94015.4|54
1647528030000|2022-03-17 14:40:30|94046.7|94021.7|94046.8|94021.8|94049.3|94024.3|94044.8|94019.8|54
1647528040000|2022-03-17 14:40:40|94045.7|94020.7|94039.6|94014.6|94061.1|94024.2|94038.3|94002.4|57
1647528050000|2022-03-17 14:40:50|94039.4|94014.4|94039.8|94014.8|94060.1|94022.1|94039.4|94003.9|51
1647528060000|2022-03-17 14:41:00|94039.6|94014.6|94032|94007|94048|94014.6|94032|93997.4|52
1647528070000|2022-03-17 14:41:10|94031.9|94006.9|94032.5|94007.5|94049.3|94015.5|94031.7|93998.7|54
1647528080000|2022-03-17 14:41:20|94033|94008|94014.8|93989.8|94035|94010|94008.8|93983.8|57
1647528090000|2022-03-17 14:41:30|94014.3|93989.3|94026.9|94001.9|94026.9|94001.9|94013.4|93988.4|64
1647528100000|2022-03-17 14:41:40|94027.4|94002.4|94028.5|94003.5|94029.3|94004.3|94026|94001|54
1647528110000|2022-03-17 14:41:50|94028.4|94003.4|94047.6|93997.6|94047.6|94010.8|94026.2|93993.7|39
1647528120000|2022-03-17 14:42:00|94048.7|93998.7|94036.4|94011.4|94049.6|94013.2|94025.3|93998.7|69
1647528130000|2022-03-17 14:42:10|94036.5|94011.5|94037.8|94012.8|94040.6|94015.6|94033.5|94008.5|50
1647528140000|2022-03-17 14:42:20|94037.9|94012.9|94043.4|94018.4|94043.8|94018.8|94034|94009|62
1647528150000|2022-03-17 14:42:30|94042.8|94017.8|94041.5|94016.5|94045.2|94020.2|94040.8|94015.8|49
1647528160000|2022-03-17 14:42:40|94041.8|94016.8|94060.2|94010.2|94060.8|94020.2|94038.5|94009.8|42
1647528170000|2022-03-17 14:42:50|94059.6|94009.6|94098.5|94048.5|94099.7|94049.7|94059.6|94009.6|60
1647528180000|2022-03-17 14:43:00|94098.3|94048.3|94090.5|94065.5|94102.2|94067.6|94077.7|94047|61
1647528190000|2022-03-17 14:43:10|94091.2|94066.2|94095|94070|94095.1|94070.1|94089.6|94064.6|45
1647528200000|2022-03-17 14:43:20|94094.3|94069.3|94092.7|94067.7|94095.9|94070.9|94090.4|94065.4|48
1647528210000|2022-03-17 14:43:30|94094.9|94069.9|94095.8|94070.8|94098.4|94073.4|94094.9|94069.9|37
1647528220000|2022-03-17 14:43:40|94095.5|94070.5|94119.3|94094.3|94119.3|94094.3|94095.5|94070.5|57
1647528230000|2022-03-17 14:43:50|94120.2|94095.2|94089.2|94064.2|94137.6|94100|94089.2|94064.2|61
1647528240000|2022-03-17 14:44:00|94089.5|94064.5|94098.7|94073.7|94113.4|94077.7|94089.4|94062.1|64
1647528250000|2022-03-17 14:44:10|94098.8|94073.8|94082.1|94057.1|94104.4|94074.4|94081.1|94052.9|64
1647528260000|2022-03-17 14:44:20|94081.8|94056.8|94071|94046|94081.9|94056.9|94069.8|94044.8|55
1647528270000|2022-03-17 14:44:30|94071.3|94046.3|94062.1|94037.1|94072.4|94047.4|94060.2|94035.2|56
1647528280000|2022-03-17 14:44:40|94063.3|94038.3|94052.8|94027.8|94063.7|94038.7|94051.2|94026.2|58
1647528290000|2022-03-17 14:44:50|94052.6|94027.6|94050.2|94025.2|94056.8|94031.8|94049.7|94024.7|53
1647528300000|2022-03-17 14:45:00|94050.1|94025.1|94071.9|94046.9|94075.9|94050.9|94049.4|94024.4|64
1647528310000|2022-03-17 14:45:10|94073.5|94048.5|94073.5|94048.5|94074.9|94049.9|94070|94045|53
1647528320000|2022-03-17 14:45:20|94073.4|94048.4|94075.3|94050.3|94084.9|94059.9|94073.4|94048.4|50
1647528330000|2022-03-17 14:45:30|94075.5|94050.5|94060.1|94035.1|94080.2|94055.2|94053.3|94028.3|53
1647528340000|2022-03-17 14:45:40|94059.4|94034.4|94064.1|94039.1|94064.1|94039.1|94059.4|94034.4|38
1647528350000|2022-03-17 14:45:50|94063.9|94038.9|94061.8|94036.8|94064|94039|94060.7|94035.7|40
1647528360000|2022-03-17 14:46:00|94061.9|94036.9|94070.1|94045.1|94086|94048.4|94061.9|94033.7|50
1647528370000|2022-03-17 14:46:10|94070.8|94045.8|94067.7|94042.7|94076.7|94051.7|94067.7|94042.7|52
1647528380000|2022-03-17 14:46:20|94068.1|94043.1|94069.3|94044.3|94071.4|94046.4|94068.1|94043.1|40
1647528390000|2022-03-17 14:46:30|94069.6|94044.6|94069.9|94044.9|94072|94047|94069.3|94044.3|35
1647528400000|2022-03-17 14:46:40|94071.1|94046.1|94079.6|94054.6|94079.6|94054.6|94070.3|94045.3|40
1647528410000|2022-03-17 14:46:50|94078.4|94053.4|94096.2|94071.2|94106.8|94071.7|94078.2|94042.3|58
1647528420000|2022-03-17 14:47:00|94096.9|94071.9|94119.9|94094.9|94119.9|94094.9|94096.9|94071.9|69
1647528430000|2022-03-17 14:47:10|94116.5|94091.5|94136.1|94111.1|94157.7|94115.3|94116.5|94081.2|75
1647528440000|2022-03-17 14:47:20|94137.1|94112.1|94137.9|94112.9|94138.4|94113.4|94131.4|94106.4|62
1647528450000|2022-03-17 14:47:30|94138.1|94113.1|94152.9|94127.9|94152.9|94127.9|94137.6|94112.6|60
1647528460000|2022-03-17 14:47:40|94152.7|94127.7|94157.2|94132.2|94165.1|94140.1|94152.1|94127.1|64
1647528470000|2022-03-17 14:47:50|94157|94132|94154.8|94129.8|94168.5|94133.7|94151.6|94116.3|62
1647528480000|2022-03-17 14:48:00|94152.1|94127.1|94149.3|94124.3|94153.5|94128.5|94146.6|94121.6|65
1647528490000|2022-03-17 14:48:10|94149.6|94124.6|94188.6|94138.6|94191.8|94156.7|94144.1|94119.1|68
1647528500000|2022-03-17 14:48:20|94186.5|94136.5|94168.7|94118.7|94201.1|94151.1|94157.5|94111.4|78
1647528510000|2022-03-17 14:48:30|94170.4|94120.4|94174.7|94149.7|94195.7|94157.5|94161.9|94120.4|76
1647528520000|2022-03-17 14:48:40|94174.5|94149.5|94191.4|94141.4|94214.7|94176.8|94174.5|94137.7|73
1647528530000|2022-03-17 14:48:50|94190.7|94140.7|94201.8|94151.8|94203.8|94159.5|94180.4|94139.9|63
1647528540000|2022-03-17 14:49:00|94201.3|94151.3|94214.6|94164.6|94214.6|94171|94187.6|94149.5|65
1647528550000|2022-03-17 14:49:10|94215.4|94165.4|94211.7|94161.7|94217.7|94183.4|94200.3|94161.6|60
1647528560000|2022-03-17 14:49:20|94211.4|94161.4|94216.3|94191.3|94221.6|94191.3|94199.3|94161.1|61
1647528570000|2022-03-17 14:49:30|94216.5|94191.5|94224.8|94174.8|94234.5|94197.5|94212.7|94174.8|59
1647528580000|2022-03-17 14:49:40|94225.5|94175.5|94195|94170|94226|94188.8|94195|94157.1|67
1647528590000|2022-03-17 14:49:50|94195.9|94170.9|94200.7|94150.7|94213.3|94171.7|94191.6|94148.3|70
1647528600000|2022-03-17 14:50:00|94199.2|94149.2|94195.8|94145.8|94205.2|94166.8|94186.2|94145.8|71
1647528610000|2022-03-17 14:50:10|94199.5|94149.5|94180.6|94130.6|94199.5|94149.5|94168|94129.5|70
1647528620000|2022-03-17 14:50:20|94182.1|94132.1|94160.6|94135.6|94182.1|94135.6|94156.8|94118.9|53
1647528630000|2022-03-17 14:50:30|94161.4|94136.4|94188|94138|94188.6|94150.1|94161.1|94129.4|70
1647528640000|2022-03-17 14:50:40|94185.1|94135.1|94185.4|94135.4|94199.7|94159.8|94171.8|94132.4|75
1647528650000|2022-03-17 14:50:50|94183.4|94133.4|94181.7|94156.7|94193.8|94156.7|94181.7|94133.4|64
1647528660000|2022-03-17 14:51:00|94181.8|94156.8|94157.4|94107.4|94191.4|94156.8|94153.9|94103.9|66
1647528670000|2022-03-17 14:51:10|94157.6|94107.6|94150|94125|94157.6|94128|94143.5|94107.5|45
1647528680000|2022-03-17 14:51:20|94150.5|94125.5|94163.1|94138.1|94165.6|94140.6|94150.5|94125.5|50
1647528690000|2022-03-17 14:51:30|94162.9|94137.9|94175.7|94125.7|94176.5|94137.9|94162.9|94124.2|30
1647528700000|2022-03-17 14:51:40|94175.6|94125.6|94172.2|94122.2|94175.6|94132.8|94152.4|94115.5|46
1647528710000|2022-03-17 14:51:50|94173.2|94123.2|94184.4|94134.4|94184.9|94148.3|94168.1|94122.7|62
1647528720000|2022-03-17 14:52:00|94184.1|94134.1|94158.1|94133.1|94185.8|94144.3|94149.1|94124.1|62
1647528730000|2022-03-17 14:52:10|94157.5|94132.5|94159|94109|94168.1|94132.5|94144.5|94106.4|53
1647528740000|2022-03-17 14:52:20|94158.9|94108.9|94148.8|94123.8|94160.5|94129.4|94144.3|94107.4|53
1647528750000|2022-03-17 14:52:30|94158.5|94108.5|94143.5|94118.5|94158.5|94125|94143.5|94108.5|54
1647528760000|2022-03-17 14:52:40|94144.1|94119.1|94145.4|94120.4|94150.8|94120.4|94136.3|94100.7|54
1647528770000|2022-03-17 14:52:50|94145.7|94120.7|94162.5|94137.5|94163.1|94138.1|94145|94120|50
1647528780000|2022-03-17 14:53:00|94162.6|94137.6|94162.6|94137.6|94163.2|94138.2|94161.4|94136.4|29
1647528790000|2022-03-17 14:53:10|94162.5|94137.5|94158.9|94133.9|94164.1|94137.5|94142.5|94092.5|62
1647528800000|2022-03-17 14:53:20|94160.2|94135.2|94172|94147|94172.6|94147.6|94158.5|94133.5|61
1647528810000|2022-03-17 14:53:30|94170.6|94145.6|94167.6|94142.6|94175.2|94150.2|94163.1|94138.1|64
1647528820000|2022-03-17 14:53:40|94166.6|94141.6|94157.3|94132.3|94178.4|94141.7|94156.1|94126.7|59
1647528830000|2022-03-17 14:53:50|94157.5|94132.5|94150.7|94125.7|94158.1|94133.1|94147.7|94122.7|56
1647528840000|2022-03-17 14:54:00|94150.3|94125.3|94148.3|94123.3|94151.3|94126.3|94147.7|94122.7|35
1647528850000|2022-03-17 14:54:10|94149.1|94124.1|94149.6|94124.6|94149.6|94124.6|94148.1|94123.1|37
1647528860000|2022-03-17 14:54:20|94150.9|94125.9|94154.9|94129.9|94162|94137|94150.9|94125.9|47
1647528870000|2022-03-17 14:54:30|94155.1|94130.1|94126|94101|94156.9|94131.9|94125.4|94091.2|60
1647528880000|2022-03-17 14:54:40|94126.1|94101.1|94124.1|94099.1|94126.3|94101.3|94124|94099|37
1647528890000|2022-03-17 14:54:50|94124.7|94099.7|94124.8|94099.8|94139.1|94102.1|94124.7|94085.6|40
1647528900000|2022-03-17 14:55:00|94125|94100|94126.4|94101.4|94141|94101.6|94124.5|94086.8|40
1647528910000|2022-03-17 14:55:10|94125.5|94100.5|94119.3|94069.3|94127|94102|94107.3|94067.1|62
1647528920000|2022-03-17 14:55:20|94119.2|94069.2|94133.2|94083.2|94134.1|94095.2|94104.5|94067|59
1647528930000|2022-03-17 14:55:30|94118.7|94093.7|94119.2|94094.2|94132.5|94096.5|94106.7|94069.9|56
1647528940000|2022-03-17 14:55:40|94120.6|94095.6|94120.9|94095.9|94137|94100.8|94118.7|94084.4|65
1647528950000|2022-03-17 14:55:50|94120.8|94095.8|94119|94094|94141|94100.1|94119|94086.8|36
1647528960000|2022-03-17 14:56:00|94104.1|94079.1|94101.6|94051.6|94116.4|94079.1|94082.2|94051.2|73
1647528970000|2022-03-17 14:56:10|94101.5|94051.5|94078.9|94053.9|94101.5|94063.6|94078.9|94046|55
1647528980000|2022-03-17 14:56:20|94078.8|94053.8|94090.6|94040.6|94097.7|94056.9|94072.5|94039.5|74
1647528990000|2022-03-17 14:56:30|94089.6|94039.6|94088.7|94038.7|94090.6|94051|94074.5|94033.8|56
1647529000000|2022-03-17 14:56:40|94089|94039|94088.8|94038.8|94090.8|94040.8|94087.5|94037.5|42
1647529010000|2022-03-17 14:56:50|94089.1|94039.1|94081.5|94056.5|94090.8|94060.1|94075.4|94037.8|66
1647529020000|2022-03-17 14:57:00|94080.7|94055.7|94082|94057|94085.5|94060.5|94079.8|94054.8|58
1647529030000|2022-03-17 14:57:10|94082.9|94057.9|94093.2|94068.2|94110.5|94074.4|94082.9|94055.9|74
1647529040000|2022-03-17 14:57:20|94095.8|94070.8|94112.1|94062.1|94112.1|94074.4|94073|94043.1|67
1647529050000|2022-03-17 14:57:30|94111|94061|94113.3|94063.3|94115.5|94073.6|94098.6|94053|58
1647529060000|2022-03-17 14:57:40|94110.8|94060.8|94128.2|94078.2|94130|94092.5|94100.9|94050.9|47
1647529070000|2022-03-17 14:57:50|94129|94079|94116|94091|94129|94091.8|94107.8|94075.6|49
1647529080000|2022-03-17 14:58:00|94114.9|94089.9|94116.1|94066.1|94118.8|94091.9|94104.6|94065.3|61
1647529090000|2022-03-17 14:58:10|94115.8|94065.8|94109.3|94084.3|94116|94084.3|94100.4|94063.1|55
1647529100000|2022-03-17 14:58:20|94109.4|94084.4|94107.5|94082.5|94113.3|94088.3|94106.4|94081.4|60
1647529110000|2022-03-17 14:58:30|94107.7|94082.7|94124.2|94074.2|94124.2|94093.3|94105.7|94074.2|58
1647529120000|2022-03-17 14:58:40|94124.3|94074.3|94112.7|94087.7|94126.5|94090.4|94112.3|94070.5|54
1647529130000|2022-03-17 14:58:50|94115|94090|94113.5|94088.5|94123.3|94091.7|94109.3|94071.8|58
1647529140000|2022-03-17 14:59:00|94113.7|94088.7|94130.1|94080.1|94136.2|94098.2|94113.7|94079.6|56
1647529150000|2022-03-17 14:59:10|94127.9|94077.9|94127|94077|94132.7|94089.7|94113.7|94075.7|49
1647529160000|2022-03-17 14:59:20|94128.8|94078.8|94118.5|94093.5|94132.1|94095.1|94116.7|94078.8|42
1647529170000|2022-03-17 14:59:30|94118.1|94093.1|94115.4|94090.4|94119.6|94094.6|94114.9|94089.9|41
1647529180000|2022-03-17 14:59:40|94115.8|94090.8|94114.8|94089.8|94115.8|94090.8|94112.4|94087.4|45
1647529190000|2022-03-17 14:59:50|94114.5|94089.5|94104.2|94079.2|94116|94091|94100|94075|54
1647529200000|2022-03-17 15:00:00|94103.8|94078.8|94108.2|94083.2|94111.1|94086.1|94103.8|94078.8|56
1647529210000|2022-03-17 15:00:10|94112.1|94087.1|94110.2|94085.2|94119.3|94087.7|94105.2|94069.1|52
1647529220000|2022-03-17 15:00:20|94110.5|94085.5|94105.3|94080.3|94115|94090|94104.2|94079.2|63
1647529230000|2022-03-17 15:00:30|94105.1|94080.1|94100.9|94075.9|94105.9|94080.9|94097.7|94072.7|55
1647529240000|2022-03-17 15:00:40|94103.6|94078.6|94110.3|94085.3|94111.7|94086.7|94103.5|94078.5|53
1647529250000|2022-03-17 15:00:50|94110.4|94085.4|94117.4|94067.4|94120.9|94089.8|94108.2|94067.4|55
1647529260000|2022-03-17 15:01:00|94118.4|94068.4|94120.1|94070.1|94121.2|94071.2|94118.2|94068.2|36
1647529270000|2022-03-17 15:01:10|94120.7|94070.7|94138.9|94088.9|94139.8|94094.2|94113|94070.5|53
1647529280000|2022-03-17 15:01:20|94139.2|94089.2|94142.6|94092.6|94142.6|94102.4|94119.6|94083|58
1647529290000|2022-03-17 15:01:30|94142|94092|94134.4|94084.4|94142.8|94097.1|94121.2|94083.8|43
1647529300000|2022-03-17 15:01:40|94134.5|94084.5|94113.8|94088.8|94136.3|94095.5|94113.2|94076.7|51
1647529310000|2022-03-17 15:01:50|94111.8|94086.8|94114.7|94089.7|94115.2|94090.2|94111.6|94086.6|31
1647529320000|2022-03-17 15:02:00|94115.6|94090.6|94106|94081|94121.6|94090.7|94105.9|94070.2|47
1647529330000|2022-03-17 15:02:10|94106.3|94081.3|94089.5|94064.5|94118.3|94081.3|94088.9|94063.7|47
1647529340000|2022-03-17 15:02:20|94090.2|94065.2|94104.3|94054.3|94104.5|94068.6|94088|94051.5|37
1647529350000|2022-03-17 15:02:30|94083.9|94058.9|94074|94024|94089.3|94058.9|94064.6|94023|58
1647529360000|2022-03-17 15:02:40|94074.9|94024.9|94064.8|94039.8|94074.9|94040.6|94057.5|94021.8|51
1647529370000|2022-03-17 15:02:50|94063|94038|94076.7|94026.7|94085.1|94048.1|94063|94026.5|62
1647529380000|2022-03-17 15:03:00|94077.3|94027.3|94061.1|94036.1|94079.9|94040.4|94054.4|94021.3|55
1647529390000|2022-03-17 15:03:10|94060.6|94035.6|94055.9|94030.9|94066.9|94041.9|94055.7|94030.7|48
1647529400000|2022-03-17 15:03:20|94055.6|94030.6|94068.7|94043.7|94087.1|94048.2|94053.9|94020.9|65
1647529410000|2022-03-17 15:03:30|94069.5|94044.5|94062.3|94037.3|94084.9|94049.7|94061.6|94031.5|63
1647529420000|2022-03-17 15:03:40|94065.1|94040.1|94057.8|94032.8|94082.5|94048.3|94053|94016.6|65
1647529430000|2022-03-17 15:03:50|94058.3|94033.3|94067.2|94042.2|94067.9|94042.9|94053.9|94028.9|60
1647529440000|2022-03-17 15:04:00|94068.4|94043.4|94068.6|94043.6|94071.3|94046.3|94067.4|94042.4|48
1647529450000|2022-03-17 15:04:10|94067.8|94042.8|94077.4|94052.4|94079.7|94054.7|94066.6|94041.6|58
1647529460000|2022-03-17 15:04:20|94077.7|94052.7|94069.1|94044.1|94077.7|94052.7|94064.5|94039.5|47
1647529470000|2022-03-17 15:04:30|94067.2|94042.2|94060|94035|94069.6|94044.6|94059.1|94034.1|53
1647529480000|2022-03-17 15:04:40|94059.9|94034.9|94059.5|94034.5|94061.4|94036.4|94057.9|94032.9|38
1647529490000|2022-03-17 15:04:50|94059.7|94034.7|94059.5|94034.5|94059.7|94034.7|94057.3|94032.3|24
1647529500000|2022-03-17 15:05:00|94059.2|94034.2|94058.5|94033.5|94059.2|94034.2|94056.6|94031.6|19
1647529510000|2022-03-17 15:05:10|94058.6|94033.6|94053|94028|94058.6|94033.6|94050.3|94025.3|34
1647529520000|2022-03-17 15:05:20|94052.9|94027.9|94053.1|94028.1|94059.5|94034.5|94052.3|94027.3|47
1647529530000|2022-03-17 15:05:30|94053.2|94028.2|94052.9|94027.9|94056.2|94031.2|94052|94027|39
1647529540000|2022-03-17 15:05:40|94053|94028|94070.3|94045.3|94073.2|94048.2|94052.3|94027.3|52
1647529550000|2022-03-17 15:05:50|94069.6|94044.6|94067.1|94042.1|94070.6|94045.6|94063.5|94038.5|61
1647529560000|2022-03-17 15:06:00|94067|94042|94068.2|94043.2|94071.6|94046.6|94066.1|94041.1|46
1647529570000|2022-03-17 15:06:10|94066.8|94041.8|94066.3|94041.3|94067.9|94042.9|94065.4|94040.4|38
1647529580000|2022-03-17 15:06:20|94066.6|94041.6|94055.9|94030.9|94067|94042|94055.9|94030.9|22
1647529590000|2022-03-17 15:06:30|94054.1|94029.1|94034.4|94009.4|94054.1|94029.1|94034.4|94009.4|48
1647529600000|2022-03-17 15:06:40|94034.7|94009.7|94035.1|94010.1|94036.1|94011.1|94031.1|94006.1|46
1647529610000|2022-03-17 15:06:50|94035|94010|94034.8|94009.8|94035.9|94010.9|94032.7|94007.7|35
1647529620000|2022-03-17 15:07:00|94034.7|94009.7|94032.1|94007.1|94039.8|94014.8|94030.1|94005.1|48
1647529630000|2022-03-17 15:07:10|94032.4|94007.4|94029.2|94004.2|94034.3|94009.3|94023.9|93998.9|53
1647529640000|2022-03-17 15:07:20|94030.9|94005.9|94029.5|94004.5|94030.9|94005.9|94028.1|94003.1|31
1647529650000|2022-03-17 15:07:30|94029.4|94004.4|94023.4|93998.4|94030.2|94005.2|94022.1|93997.1|43
1647529660000|2022-03-17 15:07:40|94023.1|93998.1|94025.9|94000.9|94026.2|94001.2|94022.7|93997.7|36
1647529670000|2022-03-17 15:07:50|94026.1|94001.1|94020.5|93995.5|94026.1|94001.1|94018.8|93993.8|42
1647529680000|2022-03-17 15:08:00|94020.1|93995.1|94018.4|93993.4|94021|93996|94016.2|93991.2|37
1647529690000|2022-03-17 15:08:10|94018.9|93993.9|94015.9|93990.9|94020.6|93995.6|94015.9|93990.9|47
1647529700000|2022-03-17 15:08:20|94015.8|93990.8|94022.3|93997.3|94022.7|93997.7|94013.3|93988.3|61
1647529710000|2022-03-17 15:08:30|94021.2|93996.2|94022.2|93997.2|94022.9|93997.9|94019.2|93994.2|46
1647529720000|2022-03-17 15:08:40|94023|93998|94034.9|94009.9|94036|94011|94021.9|93996.9|57
1647529730000|2022-03-17 15:08:50|94035|94010|94033.1|94008.1|94035|94010|94029|94004|41
1647529740000|2022-03-17 15:09:00|94033.3|94008.3|94034.8|94009.8|94035|94010|94031.6|94006.6|24
1647529750000|2022-03-17 15:09:10|94034.7|94009.7|94048.9|94023.9|94052.9|94027.9|94031.1|94006.1|61
1647529760000|2022-03-17 15:09:20|94048.6|94023.6|94054.2|94029.2|94055.1|94030.1|94048.6|94023.6|48
1647529770000|2022-03-17 15:09:30|94055.2|94030.2|94057.6|94032.6|94059.4|94034.4|94049.6|94024.6|52
1647529780000|2022-03-17 15:09:40|94057.5|94032.5|94060.8|94035.8|94060.8|94035.8|94055.7|94030.7|37
1647529790000|2022-03-17 15:09:50|94059.9|94034.9|94071.5|94046.5|94073.4|94048.4|94058.5|94033.5|46
1647529800000|2022-03-17 15:10:00|94071.7|94046.7|94077|94052|94080.7|94055.7|94070.4|94045.4|45
1647529810000|2022-03-17 15:10:10|94076.4|94051.4|94076.6|94051.6|94078.9|94053.9|94070.1|94045.1|46
1647529820000|2022-03-17 15:10:20|94076.8|94051.8|94079.7|94054.7|94081.2|94056.2|94075|94050|29
1647529830000|2022-03-17 15:10:30|94080|94055|94089|94064|94094.1|94069.1|94078.9|94053.9|51
1647529840000|2022-03-17 15:10:40|94088.8|94063.8|94085.3|94060.3|94091.1|94066.1|94084|94059|38
1647529850000|2022-03-17 15:10:50|94087.3|94062.3|94081.6|94056.6|94088.3|94063.3|94079.9|94054.9|47
1647529860000|2022-03-17 15:11:00|94080.8|94055.8|94076.8|94051.8|94082.1|94057.1|94074.6|94049.6|46
1647529870000|2022-03-17 15:11:10|94078.3|94053.3|94072.4|94047.4|94078.3|94053.3|94071.3|94046.3|41
1647529880000|2022-03-17 15:11:20|94072.7|94047.7|94075.3|94050.3|94080.4|94055.4|94072.7|94047.7|42
1647529890000|2022-03-17 15:11:30|94075.6|94050.6|94077.7|94052.7|94077.9|94052.9|94075.6|94050.6|36
1647529900000|2022-03-17 15:11:40|94077.6|94052.6|94103.6|94078.6|94106.3|94081.3|94069.1|94044.1|50
1647529910000|2022-03-17 15:11:50|94105|94080|94107.4|94082.4|94113.8|94088.8|94103.9|94078.9|55
1647529920000|2022-03-17 15:12:00|94105.8|94080.8|94110.4|94085.4|94122|94097|94103.6|94078.6|63
1647529930000|2022-03-17 15:12:10|94110.5|94085.5|94140.9|94115.9|94140.9|94115.9|94109.4|94084.4|65
1647529940000|2022-03-17 15:12:20|94140.3|94115.3|94142.2|94117.2|94142.7|94117.7|94134.6|94109.6|62
1647529950000|2022-03-17 15:12:30|94141.1|94116.1|94153.7|94128.7|94157.5|94132.5|94140.6|94115.6|54
1647529960000|2022-03-17 15:12:40|94155.2|94130.2|94157.2|94132.2|94162.1|94137.1|94152.3|94127.3|42
1647529970000|2022-03-17 15:12:50|94159.9|94134.9|94213.8|94163.8|94213.9|94163.9|94159.8|94129.8|72
1647529980000|2022-03-17 15:13:00|94213.4|94163.4|94199.5|94149.5|94217.1|94175.2|94188.2|94149.5|51
1647529990000|2022-03-17 15:13:10|94200.7|94150.7|94186.8|94161.8|94201.4|94163.3|94185.4|94149.6|47
1647530000000|2022-03-17 15:13:20|94186.9|94161.9|94184|94159|94187.8|94162.8|94183.8|94158.8|33
1647530010000|2022-03-17 15:13:30|94183.7|94158.7|94166.7|94141.7|94183.7|94158.7|94164.5|94128.2|42
1647530020000|2022-03-17 15:13:40|94166.9|94141.9|94151|94126|94167|94142|94151|94126|34
1647530030000|2022-03-17 15:13:50|94151.1|94126.1|94128.9|94103.9|94152.4|94127.4|94128.9|94103.9|54
1647530040000|2022-03-17 15:14:00|94127.9|94102.9|94125.6|94100.6|94128.9|94103.9|94125.1|94100.1|39
1647530050000|2022-03-17 15:14:10|94125.7|94100.7|94132|94107|94144.3|94107|94117|94092|44
1647530060000|2022-03-17 15:14:20|94133.1|94108.1|94138.3|94113.3|94143.4|94113.6|94128.4|94092.9|40
1647530070000|2022-03-17 15:14:30|94137.7|94112.7|94135|94110|94138|94113|94134.5|94109.5|37
1647530080000|2022-03-17 15:14:40|94135.3|94110.3|94141.7|94116.7|94141.8|94116.8|94133.4|94108.4|33
1647530090000|2022-03-17 15:14:50|94140.5|94115.5|94145.2|94120.2|94147|94122|94140.5|94115.5|39
1647530100000|2022-03-17 15:15:00|94145.9|94120.9|94130.8|94080.8|94146.8|94121.8|94125.2|94080.8|58
1647530110000|2022-03-17 15:15:10|94131.6|94081.6|94147.7|94097.7|94147.7|94101|94109.9|94072|64
1647530120000|2022-03-17 15:15:20|94147.8|94097.8|94137.1|94112.1|94151.3|94112.1|94137.1|94094.8|54
1647530130000|2022-03-17 15:15:30|94136.7|94111.7|94130.9|94105.9|94138.2|94113.2|94128.2|94103.2|61
1647530140000|2022-03-17 15:15:40|94130.7|94105.7|94132.4|94107.4|94133.8|94108.8|94128.4|94103.4|50
1647530150000|2022-03-17 15:15:50|94132.6|94107.6|94114.2|94089.2|94135.7|94107.6|94111.1|94075.4|61
1647530160000|2022-03-17 15:16:00|94113.8|94088.8|94113.4|94088.4|94114.3|94089.3|94108.8|94083.8|64
1647530170000|2022-03-17 15:16:10|94114|94089|94120.1|94095.1|94131.9|94100|94114|94079.6|54
1647530180000|2022-03-17 15:16:20|94120.4|94095.4|94117.9|94092.9|94123.2|94098.2|94114.6|94089.6|54
1647530190000|2022-03-17 15:16:30|94118.9|94093.9|94116.1|94091.1|94122.3|94097.3|94114.9|94089.9|40
1647530200000|2022-03-17 15:16:40|94116.3|94091.3|94118.9|94093.9|94118.9|94093.9|94115.7|94090.7|31
1647530210000|2022-03-17 15:16:50|94121.2|94096.2|94120.2|94095.2|94121.4|94096.4|94100.1|94075.1|56
1647530220000|2022-03-17 15:17:00|94121.7|94096.7|94117.7|94092.7|94124.6|94099.6|94117.7|94092.7|48
1647530230000|2022-03-17 15:17:10|94117.4|94092.4|94114.7|94089.7|94118.6|94093.6|94113.2|94088.2|50
1647530240000|2022-03-17 15:17:20|94114.8|94089.8|94111.6|94061.6|94116|94091|94101.9|94061.6|48
1647530250000|2022-03-17 15:17:30|94111.1|94061.1|94125.2|94100.2|94125.7|94100.7|94103.3|94059.6|64
1647530260000|2022-03-17 15:17:40|94125.8|94100.8|94129.6|94104.6|94129.6|94104.6|94120.7|94095.7|57
1647530270000|2022-03-17 15:17:50|94129.4|94104.4|94101.7|94076.7|94129.4|94104.4|94100.4|94075.4|40
1647530280000|2022-03-17 15:18:00|94101.8|94076.8|94126.8|94076.8|94127.6|94095|94101.8|94070.2|64
1647530290000|2022-03-17 15:18:10|94126.4|94076.4|94107.1|94082.1|94126.8|94087.7|94107.1|94075.1|43
1647530300000|2022-03-17 15:18:20|94106.9|94081.9|94115.2|94065.2|94115.2|94084.2|94100.8|94063.6|58
1647530310000|2022-03-17 15:18:30|94114.3|94064.3|94110.6|94085.6|94115.5|94085.6|94099.9|94061.2|59
1647530320000|2022-03-17 15:18:40|94110.7|94085.7|94121.9|94071.9|94126.9|94087.3|94110.7|94071.6|37
1647530330000|2022-03-17 15:18:50|94122.1|94072.1|94103|94078|94123.2|94094.3|94102.1|94072.1|52
1647530340000|2022-03-17 15:19:00|94103.1|94078.1|94102.4|94077.4|94103.5|94078.5|94101.4|94076.4|23
1647530350000|2022-03-17 15:19:10|94102.7|94077.7|94102.2|94077.2|94103.3|94078.3|94101.5|94076.5|20
1647530360000|2022-03-17 15:19:20|94103.1|94078.1|94093.9|94068.9|94105.5|94080.5|94093.9|94068.9|38
1647530370000|2022-03-17 15:19:30|94093.1|94068.1|94103.1|94078.1|94106.8|94081.8|94093.1|94068.1|54
1647530380000|2022-03-17 15:19:40|94103|94078|94085.9|94060.9|94103.1|94078.1|94084.9|94059.9|62
1647530390000|2022-03-17 15:19:50|94086.1|94061.1|94090.3|94065.3|94090.5|94065.5|94084.3|94059.3|36
1647530400000|2022-03-17 15:20:00|94089.6|94064.6|94086.6|94061.6|94110.4|94069.4|94086.6|94053.8|56
1647530410000|2022-03-17 15:20:10|94086.9|94061.9|94091|94066|94092.5|94067.5|94086.9|94061.9|47
1647530420000|2022-03-17 15:20:20|94091.1|94066.1|94090.5|94065.5|94092.9|94067.9|94086.5|94061.5|42
1647530430000|2022-03-17 15:20:30|94090.4|94065.4|94109.4|94084.4|94109.7|94084.7|94088|94063|51
1647530440000|2022-03-17 15:20:40|94110|94085|94112.7|94087.7|94115|94090|94109.2|94084.2|34
1647530450000|2022-03-17 15:20:50|94112.6|94087.6|94111.9|94086.9|94113|94088|94111|94086|21
1647530460000|2022-03-17 15:21:00|94111.8|94086.8|94113|94088|94113.7|94088.7|94110.9|94085.9|27
1647530470000|2022-03-17 15:21:10|94113.5|94088.5|94096.8|94071.8|94113.7|94088.7|94095.6|94070.6|51
1647530480000|2022-03-17 15:21:20|94096.9|94071.9|94098.4|94073.4|94099.1|94074.1|94093.7|94068.7|43
1647530490000|2022-03-17 15:21:30|94097.5|94072.5|94100.3|94075.3|94105.1|94080.1|94097.4|94072.4|50
1647530500000|2022-03-17 15:21:40|94098.1|94073.1|94095.6|94070.6|94098.1|94073.1|94093.3|94068.3|48
1647530510000|2022-03-17 15:21:50|94095.8|94070.8|94096.8|94071.8|94096.8|94071.8|94094.1|94069.1|36
1647530520000|2022-03-17 15:22:00|94100.2|94075.2|94099.4|94074.4|94103.6|94078.6|94096.3|94071.3|54
1647530530000|2022-03-17 15:22:10|94098.2|94073.2|94100.6|94075.6|94112.1|94087.1|94097.8|94072.8|45
1647530540000|2022-03-17 15:22:20|94096.3|94071.3|94081|94056|94098.4|94073.4|94080.8|94055.8|50
1647530550000|2022-03-17 15:22:30|94082.1|94057.1|94081.7|94056.7|94082.8|94057.8|94080.2|94055.2|40
1647530560000|2022-03-17 15:22:40|94082.1|94057.1|94082.8|94057.8|94095.1|94061.2|94081|94044.8|43
1647530570000|2022-03-17 15:22:50|94083.1|94058.1|94087.1|94037.1|94088|94059.5|94073.2|94036.9|46
1647530580000|2022-03-17 15:23:00|94074.4|94049.4|94066.8|94041.8|94076.2|94051.2|94066.1|94041.1|35
1647530590000|2022-03-17 15:23:10|94066.5|94041.5|94065.5|94040.5|94066.7|94041.7|94063.7|94038.7|40
1647530600000|2022-03-17 15:23:20|94066.3|94041.3|94071.7|94046.7|94076.5|94051.5|94065.4|94040.4|44
1647530610000|2022-03-17 15:23:30|94071.6|94046.6|94073|94048|94076.3|94051.3|94070.8|94045.8|34
1647530620000|2022-03-17 15:23:40|94072.4|94047.4|94071.5|94046.5|94072.8|94047.8|94068|94043|29
1647530630000|2022-03-17 15:23:50|94070.6|94045.6|94075.8|94050.8|94075.9|94050.9|94070.2|94045.2|42
1647530640000|2022-03-17 15:24:00|94076|94051|94069.5|94044.5|94076.4|94051.4|94067.7|94042.7|32
1647530650000|2022-03-17 15:24:10|94069.2|94044.2|94065.1|94040.1|94069.2|94044.2|94058.2|94033.2|40
1647530660000|2022-03-17 15:24:20|94064.5|94039.5|94067.1|94042.1|94075.9|94050.9|94064.3|94039.3|45
1647530670000|2022-03-17 15:24:30|94066.7|94041.7|94063.8|94038.8|94072.4|94047.4|94063.8|94038.8|39
1647530680000|2022-03-17 15:24:40|94063.2|94038.2|94064.8|94039.8|94065.3|94040.3|94059.8|94034.8|37
1647530690000|2022-03-17 15:24:50|94064.2|94039.2|94072.1|94047.1|94074.4|94049.4|94063.1|94038.1|36
1647530700000|2022-03-17 15:25:00|94074.6|94049.6|94085.2|94060.2|94090.5|94065.5|94074.1|94049.1|58
1647530710000|2022-03-17 15:25:10|94085.7|94060.7|94091.6|94066.6|94091.9|94066.9|94084.6|94059.6|49
1647530720000|2022-03-17 15:25:20|94091.5|94066.5|94093.6|94068.6|94098.5|94073.5|94089.2|94064.2|55
1647530730000|2022-03-17 15:25:30|94093.5|94068.5|94091.4|94066.4|94096.7|94071.7|94088.8|94063.8|39
1647530740000|2022-03-17 15:25:40|94091|94066|94095.8|94070.8|94097.1|94072.1|94090.5|94065.5|43
1647530750000|2022-03-17 15:25:50|94095.7|94070.7|94091.3|94066.3|94100.4|94075.4|94083|94058|45
1647530760000|2022-03-17 15:26:00|94091.5|94066.5|94090.9|94065.9|94093.5|94068.5|94090.5|94065.5|38
1647530770000|2022-03-17 15:26:10|94089.9|94064.9|94091.5|94066.5|94096.7|94071.7|94089.2|94064.2|41
1647530780000|2022-03-17 15:26:20|94091.6|94066.6|94094.1|94069.1|94097.5|94072.5|94091.6|94066.6|41
1647530790000|2022-03-17 15:26:30|94095|94070|94094.3|94069.3|94100.6|94075.6|94093.7|94068.7|56
1647530800000|2022-03-17 15:26:40|94094.1|94069.1|94100.7|94075.7|94102.5|94077.5|94093.6|94068.6|38
1647530810000|2022-03-17 15:26:50|94099.9|94074.9|94086.6|94061.6|94101.6|94076.6|94084|94059|51
1647530820000|2022-03-17 15:27:00|94086|94061|94114.3|94089.3|94116.5|94091.5|94086|94061|63
1647530830000|2022-03-17 15:27:10|94113.9|94088.9|94109.9|94084.9|94114.2|94089.2|94106.5|94081.5|44
1647530840000|2022-03-17 15:27:20|94110|94085|94102|94077|94110|94085|94101.7|94076.7|40
1647530850000|2022-03-17 15:27:30|94102.3|94077.3|94094.7|94069.7|94102.7|94077.7|94093.3|94068.3|55
1647530860000|2022-03-17 15:27:40|94095.1|94070.1|94093.3|94068.3|94098.2|94073.2|94090.3|94065.3|48
1647530870000|2022-03-17 15:27:50|94094.6|94069.6|94091.2|94066.2|94094.6|94069.6|94090.5|94065.5|36
1647530880000|2022-03-17 15:28:00|94089.7|94064.7|94087|94062|94094.5|94069.5|94085.6|94060.6|55
1647530890000|2022-03-17 15:28:10|94087.8|94062.8|94089.4|94064.4|94091.4|94066.4|94085.8|94060.8|40
1647530900000|2022-03-17 15:28:20|94088.9|94063.9|94087.7|94062.7|94090.6|94065.6|94087.2|94062.2|29
1647530910000|2022-03-17 15:28:30|94087.5|94062.5|94096.5|94071.5|94097.6|94072.6|94087.3|94062.3|40
1647530920000|2022-03-17 15:28:40|94096|94071|94109.8|94084.8|94110.7|94085.7|94095.6|94070.6|48
1647530930000|2022-03-17 15:28:50|94108.9|94083.9|94103.2|94078.2|94109.8|94084.8|94103.2|94078.2|49
1647530940000|2022-03-17 15:29:00|94104.1|94079.1|94115.4|94090.4|94116.5|94091.5|94103.8|94078.8|53
1647530950000|2022-03-17 15:29:10|94114.9|94089.9|94115.1|94090.1|94117.5|94092.5|94114.1|94089.1|49
1647530960000|2022-03-17 15:29:20|94114.5|94089.5|94114.4|94089.4|94116|94091|94111|94086|39
1647530970000|2022-03-17 15:29:30|94114.7|94089.7|94111.5|94086.5|94116.5|94091.5|94106.4|94081.4|52
1647530980000|2022-03-17 15:29:40|94111.8|94086.8|94107|94082|94111.8|94086.8|94107|94082|58
1647530990000|2022-03-17 15:29:50|94106.9|94081.9|94099.1|94074.1|94106.9|94081.9|94099.1|94074.1|55
1647531000000|2022-03-17 15:30:00|94098.3|94073.3|94090.3|94065.3|94098.7|94073.7|94089.4|94064.4|61
1647531010000|2022-03-17 15:30:10|94089.3|94064.3|94114|94089|94115.5|94090.5|94089.3|94064.3|49
1647531020000|2022-03-17 15:30:20|94116.5|94091.5|94105.8|94080.8|94116.7|94091.7|94104.4|94079.4|47
1647531030000|2022-03-17 15:30:30|94103.1|94078.1|94096.6|94071.6|94103.1|94078.1|94092.6|94067.6|46
1647531040000|2022-03-17 15:30:40|94095.3|94070.3|94093.9|94068.9|94096.8|94071.8|94093.7|94068.7|35
1647531050000|2022-03-17 15:30:50|94093.8|94068.8|94088.9|94063.9|94094.9|94069.9|94086.9|94061.9|46
1647531060000|2022-03-17 15:31:00|94090|94065|94092.7|94067.7|94097.1|94072.1|94088.7|94063.7|33
1647531070000|2022-03-17 15:31:10|94090.7|94065.7|94088.7|94063.7|94091.3|94066.3|94085.2|94060.2|36
1647531080000|2022-03-17 15:31:20|94087.8|94062.8|94088.4|94063.4|94088.5|94063.5|94086.8|94061.8|26
1647531090000|2022-03-17 15:31:30|94088.2|94063.2|94089.5|94064.5|94090.1|94065.1|94087.7|94062.7|29
1647531100000|2022-03-17 15:31:40|94089.8|94064.8|94091.2|94066.2|94091.3|94066.3|94088.4|94063.4|27
1647531110000|2022-03-17 15:31:50|94091|94066|94085.7|94060.7|94091|94066|94082|94057|44
1647531120000|2022-03-17 15:32:00|94085.1|94060.1|94087.2|94062.2|94088.2|94063.2|94083.9|94058.9|25
1647531130000|2022-03-17 15:32:10|94087.5|94062.5|94084.9|94059.9|94087.7|94062.7|94083.1|94058.1|44
1647531140000|2022-03-17 15:32:20|94084.8|94059.8|94084.8|94059.8|94087.9|94062.9|94084.7|94059.7|31
1647531150000|2022-03-17 15:32:30|94085|94060|94083.4|94058.4|94085.5|94060.5|94083.4|94058.4|21
1647531160000|2022-03-17 15:32:40|94083.8|94058.8|94085|94060|94085.9|94060.9|94083.2|94058.2|23
1647531170000|2022-03-17 15:32:50|94085.3|94060.3|94100.5|94075.5|94101.1|94076.1|94084.3|94059.3|41
1647531180000|2022-03-17 15:33:00|94100.2|94075.2|94100.5|94075.5|94101.5|94076.5|94095.8|94070.8|43
1647531190000|2022-03-17 15:33:10|94100.3|94075.3|94111.8|94086.8|94112.9|94087.9|94098.5|94073.5|46
1647531200000|2022-03-17 15:33:20|94111.7|94086.7|94110.2|94085.2|94112|94087|94100.4|94075.4|34
1647531210000|2022-03-17 15:33:30|94110|94085|94107.5|94082.5|94110|94085|94107.2|94082.2|28
1647531220000|2022-03-17 15:33:40|94107.2|94082.2|94106|94081|94107.2|94082.2|94103|94078|31
1647531230000|2022-03-17 15:33:50|94105.7|94080.7|94105.6|94080.6|94107.1|94082.1|94104.6|94079.6|23
1647531240000|2022-03-17 15:34:00|94105.5|94080.5|94118.1|94093.1|94119.3|94094.3|94102.8|94077.8|45
1647531250000|2022-03-17 15:34:10|94118.6|94093.6|94124.2|94099.2|94128.1|94103.1|94116.2|94091.2|40
1647531260000|2022-03-17 15:34:20|94124.6|94099.6|94123.8|94098.8|94126.3|94101.3|94123.3|94098.3|28
1647531270000|2022-03-17 15:34:30|94124.5|94099.5|94157.1|94132.1|94162|94135.6|94124.5|94093.6|54
1647531280000|2022-03-17 15:34:40|94154.9|94129.9|94150.7|94125.7|94155.2|94130.2|94150.7|94125.7|38
1647531290000|2022-03-17 15:34:50|94150.2|94125.2|94141|94116|94150.4|94125.4|94140.8|94115.8|43
1647531300000|2022-03-17 15:35:00|94139.8|94114.8|94135.3|94110.3|94151.9|94117.3|94135.3|94097.1|59
1647531310000|2022-03-17 15:35:10|94136.2|94111.2|94131.4|94106.4|94149|94111.9|94129.5|94096.3|54
1647531320000|2022-03-17 15:35:20|94131.3|94106.3|94145.3|94120.3|94158.5|94120.8|94129.3|94102.5|48
1647531330000|2022-03-17 15:35:30|94145.7|94120.7|94156.1|94131.1|94165.1|94135.9|94144.9|94106.7|56
1647531340000|2022-03-17 15:35:40|94155.7|94130.7|94154.5|94129.5|94156.2|94131.2|94154|94129|29
1647531350000|2022-03-17 15:35:50|94154.2|94129.2|94152.3|94127.3|94154.2|94129.2|94148.9|94123.9|42
1647531360000|2022-03-17 15:36:00|94152.4|94127.4|94158.7|94133.7|94173.6|94134.9|94152.3|94118.1|54
1647531370000|2022-03-17 15:36:10|94159.5|94134.5|94161.8|94136.8|94165|94140|94159.5|94134.5|40
1647531380000|2022-03-17 15:36:20|94162.3|94137.3|94157|94132|94168.9|94138.3|94155|94118.4|45
1647531390000|2022-03-17 15:36:30|94156.9|94131.9|94156.4|94131.4|94158.8|94133.8|94156.3|94131.3|27
1647531400000|2022-03-17 15:36:40|94156.5|94131.5|94156.3|94131.3|94157|94132|94155.6|94130.6|32
1647531410000|2022-03-17 15:36:50|94155.9|94130.9|94147.5|94122.5|94156.1|94131.1|94147.5|94122.5|52
1647531420000|2022-03-17 15:37:00|94147.3|94122.3|94149.8|94124.8|94150.9|94125.9|94147.3|94122.3|36
1647531430000|2022-03-17 15:37:10|94150|94125|94155.6|94130.6|94156.2|94131.2|94149.8|94124.8|42
1647531440000|2022-03-17 15:37:20|94156|94131|94154.1|94129.1|94156|94131|94153.7|94128.7|22
1647531450000|2022-03-17 15:37:30|94154|94129|94188.5|94138.5|94188.5|94148.9|94154|94129|14
1647531460000|2022-03-17 15:37:40|94191.2|94141.2|94172.5|94122.5|94199.6|94152.3|94168.9|94118.9|68
1647531470000|2022-03-17 15:37:50|94167.5|94117.5|94162.5|94112.5|94169.8|94127.5|94145.4|94110.6|64
1647531480000|2022-03-17 15:38:00|94162|94112|94158.2|94108.2|94164.5|94125.7|94146.2|94106.7|63
1647531490000|2022-03-17 15:38:10|94155.8|94105.8|94150.6|94125.6|94155.8|94126|94143.9|94105.8|33
1647531500000|2022-03-17 15:38:20|94150.4|94125.4|94143.2|94118.2|94150.7|94125.7|94143|94118|43
1647531510000|2022-03-17 15:38:30|94143.5|94118.5|94139.9|94114.9|94143.5|94118.5|94133.8|94108.8|59
1647531520000|2022-03-17 15:38:40|94139.7|94114.7|94132.1|94107.1|94141.3|94116.3|94132.1|94107.1|46
1647531530000|2022-03-17 15:38:50|94132.8|94107.8|94131.5|94106.5|94133|94108|94127.1|94102.1|36
1647531540000|2022-03-17 15:39:00|94131.4|94106.4|94122|94097|94131.7|94106.7|94121.5|94096.5|37
1647531550000|2022-03-17 15:39:10|94121.9|94096.9|94125|94075|94125.2|94096.9|94096|94060.9|64
1647531560000|2022-03-17 15:39:20|94130.1|94080.1|94124.7|94074.7|94136.8|94098.6|94110.2|94072.7|70
1647531570000|2022-03-17 15:39:30|94124.8|94074.8|94135.4|94085.4|94138|94088|94110.9|94072.9|56
1647531580000|2022-03-17 15:39:40|94135.5|94085.5|94119.7|94094.7|94136.4|94098.3|94119.7|94084.3|34
1647531590000|2022-03-17 15:39:50|94119.3|94094.3|94129|94079|94131.7|94095.8|94117|94079|43
1647531600000|2022-03-17 15:40:00|94128.9|94078.9|94089.7|94064.7|94128.9|94078.9|94086.1|94061.1|68
1647531610000|2022-03-17 15:40:10|94089.9|94064.9|94105.2|94080.2|94108|94083|94089.9|94064.9|66
1647531620000|2022-03-17 15:40:20|94103.4|94078.4|94100.6|94075.6|94117.6|94080.3|94099.9|94060.3|40
1647531630000|2022-03-17 15:40:30|94101.8|94076.8|94103.3|94078.3|94105.3|94080.3|94100.6|94075.6|49
1647531640000|2022-03-17 15:40:40|94102|94077|94100.2|94075.2|94102.9|94077.9|94098.2|94073.2|40
1647531650000|2022-03-17 15:40:50|94100.1|94075.1|94098.5|94073.5|94102.3|94077.3|94097.1|94072.1|46
1647531660000|2022-03-17 15:41:00|94099.2|94074.2|94099.1|94074.1|94101.8|94076.8|94098.2|94073.2|49
1647531670000|2022-03-17 15:41:10|94100.3|94075.3|94089.4|94064.4|94102.3|94077.3|94086.9|94061.9|54
1647531680000|2022-03-17 15:41:20|94090.1|94065.1|94074.5|94049.5|94090.1|94065.1|94071.7|94046.7|56
1647531690000|2022-03-17 15:41:30|94072.4|94047.4|94053.3|94028.3|94075.8|94050.8|94053|94028|71
1647531700000|2022-03-17 15:41:40|94053.8|94028.8|94037|94012|94058.7|94029.8|94034.7|93996|62
1647531710000|2022-03-17 15:41:50|94036.8|94011.8|94036.3|94011.3|94045.2|94012.2|94031.2|93992.9|56
1647531720000|2022-03-17 15:42:00|94036.2|94011.2|94044.2|94019.2|94054.9|94019.2|94026.7|93997|72
1647531730000|2022-03-17 15:42:10|94052.1|94002.1|94044.4|93994.4|94052.2|94016.9|94035.1|93993.6|50
1647531740000|2022-03-17 15:42:20|94045.8|93995.8|94029.1|94004.1|94046|94009.5|94024.3|93988.4|63
1647531750000|2022-03-17 15:42:30|94029.4|94004.4|94025.9|94000.9|94032.2|94007.2|94025.9|94000.9|48
1647531760000|2022-03-17 15:42:40|94026.3|94001.3|94034.6|93984.6|94037.2|94001.7|94022.8|93984|51
1647531770000|2022-03-17 15:42:50|94034.3|93984.3|94032.3|93982.3|94034.3|93984.3|94031.7|93981.7|50
1647531780000|2022-03-17 15:43:00|94032.1|93982.1|94037.8|93987.8|94037.8|94000.7|94018.9|93982|50
1647531790000|2022-03-17 15:43:10|94038|93988|94021.1|93996.1|94038|93999|94018.4|93987.9|61
1647531800000|2022-03-17 15:43:20|94020.8|93995.8|94020.3|93995.3|94023.5|93998.5|94011.4|93986.4|53
1647531810000|2022-03-17 15:43:30|94019.7|93994.7|94020|93995|94037.7|93999.6|94013.5|93982.9|71
1647531820000|2022-03-17 15:43:40|94020.2|93995.2|94039.3|93989.3|94040|94003.3|94019.6|93986.7|66
1647531830000|2022-03-17 15:43:50|94040.2|93990.2|94025.9|94000.9|94040.2|94004.6|94025.4|93985.7|58
1647531840000|2022-03-17 15:44:00|94025.8|94000.8|94021.7|93996.7|94039.4|94000.8|94018.2|93982.7|69
1647531850000|2022-03-17 15:44:10|94021.5|93996.5|94021.9|93996.9|94022.4|93997.4|94019.7|93994.7|43
1647531860000|2022-03-17 15:44:20|94021.3|93996.3|94035.4|93985.4|94038|94000.6|94020.5|93984|57
1647531870000|2022-03-17 15:44:30|94034.9|93984.9|94021.8|93996.8|94036.6|94000.3|94021.6|93984.5|52
1647531880000|2022-03-17 15:44:40|94021.5|93996.5|94021.7|93996.7|94023|93998|94017|93992|57
1647531890000|2022-03-17 15:44:50|94021.4|93996.4|94015.2|93990.2|94025.9|94000.9|94014.4|93989.4|43
1647531900000|2022-03-17 15:45:00|94014.7|93989.7|94023.8|93998.8|94024.3|93999.3|94012.3|93987.3|65
1647531910000|2022-03-17 15:45:10|94023.2|93998.2|94031.7|93981.7|94037.2|93998.2|94023.2|93981.7|64
1647531920000|2022-03-17 15:45:20|94019.6|93994.6|94020.5|93995.5|94036.8|93996.2|94018.2|93981.5|47
1647531930000|2022-03-17 15:45:30|94021.5|93996.5|94032.1|93982.1|94038|93996.8|94021.3|93980.6|71
1647531940000|2022-03-17 15:45:40|94031.5|93981.5|94019|93994|94035.3|93994.9|94018.6|93979.2|68
1647531950000|2022-03-17 15:45:50|94019.3|93994.3|94017.3|93992.3|94021.9|93996.9|94016.5|93991.5|61
1647531960000|2022-03-17 15:46:00|94017.6|93992.6|94015.2|93990.2|94019.3|93994.3|94010.1|93985.1|71
1647531970000|2022-03-17 15:46:10|94015.7|93990.7|94012.5|93987.5|94017.9|93992.9|94010.2|93985.2|70
1647531980000|2022-03-17 15:46:20|94013.1|93988.1|94018.7|93993.7|94019.7|93994.7|94011.8|93986.8|70
1647531990000|2022-03-17 15:46:30|94018.8|93993.8|94017|93992|94020.4|93995.4|94013.8|93988.8|70
1647532000000|2022-03-17 15:46:40|94015.6|93990.6|94015.4|93990.4|94016.6|93991.6|94012.9|93987.9|69
1647532010000|2022-03-17 15:46:50|94015.9|93990.9|94016|93991|94020.1|93995.1|94014.9|93989.9|55
1647532020000|2022-03-17 15:47:00|94015.9|93990.9|94020.3|93995.3|94024.8|93999.8|94015.4|93990.4|66
1647532030000|2022-03-17 15:47:10|94017.3|93992.3|94013.3|93988.3|94018.4|93993.4|94011.5|93986.5|61
1647532040000|2022-03-17 15:47:20|94013|93988|94015.6|93990.6|94019.4|93994.4|94013|93988|51
1647532050000|2022-03-17 15:47:30|94015.3|93990.3|94018.3|93993.3|94020.2|93995.2|94014|93989|53
1647532060000|2022-03-17 15:47:40|94015.3|93990.3|94018.8|93993.8|94021.4|93996.4|94014|93989|52
1647532070000|2022-03-17 15:47:50|94018.7|93993.7|94015.5|93990.5|94019.4|93994.4|94014.6|93989.6|38
1647532080000|2022-03-17 15:48:00|94016.1|93991.1|94025.2|94000.2|94034.8|94000.2|94015.7|93983.4|58
1647532090000|2022-03-17 15:48:10|94023.6|93998.6|94034|94009|94045.4|94009.6|94022.8|93989.8|52
1647532100000|2022-03-17 15:48:20|94034.2|94009.2|94030.9|94005.9|94044.1|94010.4|94029.9|93992.8|48
1647532110000|2022-03-17 15:48:30|94031.6|94006.6|94034.7|94009.7|94048.9|94009.7|94030.5|93997.3|55
1647532120000|2022-03-17 15:48:40|94034.9|94009.9|94047.1|93997.1|94048|94010.7|94025.1|93992.8|54
1647532130000|2022-03-17 15:48:50|94046.8|93996.8|94046.5|93996.5|94049|93999|94044.1|93994.1|52
1647532140000|2022-03-17 15:49:00|94047.2|93997.2|94056.9|94006.9|94057.2|94007.2|94045.4|93995.4|52
1647532150000|2022-03-17 15:49:10|94055.7|94005.7|94056.9|94006.9|94058|94022.8|94044.9|94003.4|62
1647532160000|2022-03-17 15:49:20|94054.6|94004.6|94048.9|93998.9|94057|94007|94046.5|93996.5|55
1647532170000|2022-03-17 15:49:30|94049.5|93999.5|94056.8|94006.8|94057.2|94007.2|94048.5|93998.5|58
1647532180000|2022-03-17 15:49:40|94055.6|94005.6|94042.1|94017.1|94057.2|94018.7|94040.3|94003.5|61
1647532190000|2022-03-17 15:49:50|94042.3|94017.3|94059.7|94009.7|94060.7|94020.5|94040.7|94008.4|45
1647532200000|2022-03-17 15:50:00|94060.7|94010.7|94064.6|94014.6|94064.6|94014.6|94060.2|94010.2|63
1647532210000|2022-03-17 15:50:10|94064.9|94014.9|94059.6|94034.6|94068.5|94036.8|94057.1|94012.8|53
1647532220000|2022-03-17 15:50:20|94057.3|94032.3|94059.6|94034.6|94060.3|94035.3|94055.5|94030.5|52
1647532230000|2022-03-17 15:50:30|94059.5|94034.5|94056.3|94031.3|94059.9|94034.9|94055.9|94030.9|39
1647532240000|2022-03-17 15:50:40|94056.5|94031.5|94050.5|94025.5|94058.1|94033.1|94050.5|94025.5|36
1647532250000|2022-03-17 15:50:50|94050.7|94025.7|94052|94027|94055.3|94030.3|94048.1|94023.1|52
1647532260000|2022-03-17 15:51:00|94052.1|94027.1|94050.8|94025.8|94053.2|94028.2|94050.6|94025.6|35
1647532270000|2022-03-17 15:51:10|94050.5|94025.5|94050.8|94025.8|94053.1|94028.1|94047.1|94022.1|49
1647532280000|2022-03-17 15:51:20|94051.5|94026.5|94052.1|94027.1|94054.1|94029.1|94050.3|94025.3|46
1647532290000|2022-03-17 15:51:30|94052.5|94027.5|94049|94024|94053.4|94028.4|94048.7|94023.7|30
1647532300000|2022-03-17 15:51:40|94048.9|94023.9|94055.2|94030.2|94055.2|94030.2|94048.2|94023.2|40
1647532310000|2022-03-17 15:51:50|94054.6|94029.6|94054.4|94029.4|94060.5|94035.5|94054|94029|56
1647532320000|2022-03-17 15:52:00|94054.1|94029.1|94074.2|94049.2|94077.9|94052.9|94053.3|94028.3|56
1647532330000|2022-03-17 15:52:10|94074.6|94049.6|94060.9|94035.9|94075.5|94050.5|94059.2|94034.2|51
1647532340000|2022-03-17 15:52:20|94061.1|94036.1|94049.2|94024.2|94061.1|94036.1|94048.5|94023.5|58
1647532350000|2022-03-17 15:52:30|94049.1|94024.1|94054.9|94029.9|94055.3|94030.3|94047.7|94022.7|50
1647532360000|2022-03-17 15:52:40|94054.5|94029.5|94059.9|94034.9|94061.1|94036.1|94046.9|94021.9|72
1647532370000|2022-03-17 15:52:50|94060.8|94035.8|94065.6|94040.6|94065.6|94040.6|94050.2|94025.2|60
1647532380000|2022-03-17 15:53:00|94065.9|94040.9|94067.4|94042.4|94073.2|94048.2|94065.9|94040.9|58
1647532390000|2022-03-17 15:53:10|94067.5|94042.5|94066.2|94041.2|94069.2|94044.2|94062.6|94037.6|54
1647532400000|2022-03-17 15:53:20|94066.7|94041.7|94076.3|94026.3|94076.9|94043.6|94062.5|94023.2|61
1647532410000|2022-03-17 15:53:30|94076|94026|94060.9|94035.9|94078.4|94037.6|94060.2|94024.9|51
1647532420000|2022-03-17 15:53:40|94059.6|94034.6|94057.5|94032.5|94059.7|94034.7|94056.9|94031.9|44
1647532430000|2022-03-17 15:53:50|94057.4|94032.4|94056.4|94031.4|94059.5|94034.5|94053.2|94028.2|45
1647532440000|2022-03-17 15:54:00|94056.3|94031.3|94060|94035|94060.3|94035.3|94055.1|94030.1|47
1647532450000|2022-03-17 15:54:10|94059.9|94034.9|94052.7|94027.7|94060.1|94035.1|94051.8|94026.8|58
1647532460000|2022-03-17 15:54:20|94052.9|94027.9|94052.5|94027.5|94055.8|94030.8|94051.5|94026.5|59
1647532470000|2022-03-17 15:54:30|94052.4|94027.4|94049|94024|94054.1|94029.1|94047.7|94022.7|53
1647532480000|2022-03-17 15:54:40|94048.9|94023.9|94046.2|94021.2|94051.1|94026.1|94045.4|94020.4|57
1647532490000|2022-03-17 15:54:50|94045.6|94020.6|94038.9|94013.9|94055.5|94023.6|94038.6|94003.6|60
1647532500000|2022-03-17 15:55:00|94038.6|94013.6|94036.9|94011.9|94048.6|94013.6|94029.4|93992.1|63
1647532510000|2022-03-17 15:55:10|94036.7|94011.7|94032.9|94007.9|94037.4|94012.4|94030|94005|70
1647532520000|2022-03-17 15:55:20|94033|94008|94027.2|94002.2|94033.6|94008.6|94026.6|94001.6|66
1647532530000|2022-03-17 15:55:30|94024.8|93999.8|94016.8|93991.8|94036.4|94004.5|94015|93986.3|70
1647532540000|2022-03-17 15:55:40|94016.5|93991.5|94007.7|93982.7|94019.2|93994.2|94005.3|93980.3|74
1647532550000|2022-03-17 15:55:50|94007.1|93982.1|94005|93980|94020.7|93995.7|94005|93980|73
1647532560000|2022-03-17 15:56:00|94006.4|93981.4|93989.6|93964.6|94007|93982|93986.7|93944.9|78
1647532570000|2022-03-17 15:56:10|93988.1|93963.1|94001.6|93976.6|94014.6|93979.7|93988|93958.6|78
1647532580000|2022-03-17 15:56:20|94002.6|93977.6|94009.1|93984.1|94021.4|93988.6|94001.5|93971.4|71
1647532590000|2022-03-17 15:56:30|94012.8|93987.8|94015.6|93990.6|94026.5|93995.6|94001.7|93963.4|73
1647532600000|2022-03-17 15:56:40|94016.2|93991.2|94014.9|93964.9|94024.3|93995|94008.7|93964.9|70
1647532610000|2022-03-17 15:56:50|94015.4|93965.4|94019.7|93969.7|94027|93988.9|94009|93965.4|73
1647532620000|2022-03-17 15:57:00|94007.9|93982.9|93997|93972|94022.1|93982.9|93997|93962.6|77
1647532630000|2022-03-17 15:57:10|93997.4|93972.4|94015.1|93990.1|94016.4|93991.4|93993.4|93959.3|75
1647532640000|2022-03-17 15:57:20|94013|93988|94011.3|93986.3|94014.9|93989.9|94004.8|93979.8|69
1647532650000|2022-03-17 15:57:30|94012.7|93987.7|94005.6|93980.6|94020.8|93995.8|94004.9|93979.9|70
1647532660000|2022-03-17 15:57:40|94005.2|93980.2|94004.9|93979.9|94006.9|93981.9|93997.3|93972.3|68
1647532670000|2022-03-17 15:57:50|94004.7|93979.7|93994.1|93969.1|94006.7|93981.7|93989.2|93964.2|71
1647532680000|2022-03-17 15:58:00|93994.4|93969.4|93995.3|93970.3|93996.5|93971.5|93993.3|93968.3|56
1647532690000|2022-03-17 15:58:10|93995.1|93970.1|93997.6|93972.6|93999.9|93974.9|93990.9|93965.9|72
1647532700000|2022-03-17 15:58:20|93998.1|93973.1|93998.4|93973.4|94000.3|93975.3|93991.1|93966.1|70
1647532710000|2022-03-17 15:58:30|93997.4|93972.4|94003.2|93978.2|94004.4|93979.4|93995.3|93970.3|67
1647532720000|2022-03-17 15:58:40|94003.5|93978.5|93999.2|93974.2|94003.7|93978.7|93993.2|93968.2|66
1647532730000|2022-03-17 15:58:50|93998.8|93973.8|93999.2|93974.2|93999.6|93974.6|93990|93965|62
1647532740000|2022-03-17 15:59:00|93998.2|93973.2|93986.9|93961.9|94000|93975|93986.9|93961.9|66
1647532750000|2022-03-17 15:59:10|93987.5|93962.5|94000.9|93975.9|94002.7|93977.7|93982.7|93957.7|71
1647532760000|2022-03-17 15:59:20|94002.6|93977.6|93996.1|93971.1|94003.2|93978.2|93991.6|93966.6|72
1647532770000|2022-03-17 15:59:30|93995.8|93970.8|94000.4|93975.4|94002.3|93977.3|93994.8|93969.8|65
1647532780000|2022-03-17 15:59:40|94000.1|93975.1|93982.8|93957.8|94000.1|93975.1|93981.2|93956.2|72
1647532790000|2022-03-17 15:59:50|93983.3|93958.3|93988.7|93963.7|93988.9|93963.9|93980.8|93955.8|68
1647532800000|2022-03-17 16:00:00|93988.3|93963.3|93973.5|93948.5|93995|93970|93973.5|93948.5|76
1647532810000|2022-03-17 16:00:10|93977.4|93952.4|93977.5|93952.5|93981.1|93956.1|93974.6|93949.6|64
1647532820000|2022-03-17 16:00:20|93977.8|93952.8|93980.4|93955.4|93980.4|93955.4|93973.5|93948.5|67
1647532830000|2022-03-17 16:00:30|93980.9|93955.9|93985|93960|93986.3|93961.3|93977.2|93952.2|66
1647532840000|2022-03-17 16:00:40|93985.6|93960.6|93976.3|93951.3|93988.2|93963.2|93971.3|93946.3|62
1647532850000|2022-03-17 16:00:50|93975.7|93950.7|93974.1|93949.1|93977.5|93952.5|93968.9|93943.9|64
1647532860000|2022-03-17 16:01:00|93974.3|93949.3|93971.1|93946.1|93974.3|93949.3|93965.4|93940.4|71
1647532870000|2022-03-17 16:01:10|93971.4|93946.4|93967.9|93942.9|93971.4|93946.4|93950.4|93925.4|73
1647532880000|2022-03-17 16:01:20|93968.3|93943.3|93954.1|93929.1|93968.3|93943.3|93942.7|93917.7|68
1647532890000|2022-03-17 16:01:30|93953.3|93928.3|93974.4|93949.4|93975.2|93950.2|93953.1|93928.1|59
1647532900000|2022-03-17 16:01:40|93974.7|93949.7|93998.7|93948.7|94002.8|93969.5|93974.6|93948|70
1647532910000|2022-03-17 16:01:50|93999|93949|93998.3|93973.3|93999.3|93974.3|93979.8|93944|71
1647532920000|2022-03-17 16:02:00|93998.7|93973.7|93986.7|93961.7|94003|93978|93983.7|93958.7|62
1647532930000|2022-03-17 16:02:10|93987.9|93962.9|93979.2|93929.2|93988.5|93963.5|93969.9|93926.3|66
1647532940000|2022-03-17 16:02:20|93966.4|93941.4|93994.7|93944.7|94000.6|93960.9|93963.8|93938.8|71
1647532950000|2022-03-17 16:02:30|93993.3|93943.3|93990.2|93965.2|94010.1|93967.1|93988.6|93943.3|69
1647532960000|2022-03-17 16:02:40|93990.5|93965.5|94010|93960|94011.8|93972.8|93987.6|93948.8|65
1647532970000|2022-03-17 16:02:50|94010.5|93960.5|94015.5|93965.5|94021|93971|94009.7|93959.7|64
1647532980000|2022-03-17 16:03:00|94015.3|93965.3|94015.8|93965.8|94018.9|93975|94000|93957.3|65
1647532990000|2022-03-17 16:03:10|94016.1|93966.1|93998.2|93973.2|94016.3|93974|93997.9|93959.1|49
1647533000000|2022-03-17 16:03:20|93998.8|93973.8|94006.6|93956.6|94012.3|93973.9|93987.7|93949.9|69
1647533010000|2022-03-17 16:03:30|94006.9|93956.9|94004.8|93954.8|94012|93962|94004.8|93954.8|59
1647533020000|2022-03-17 16:03:40|94004.9|93954.9|93984.1|93934.1|94005.9|93957.4|93981.2|93932.1|70
1647533030000|2022-03-17 16:03:50|93983.8|93933.8|93981.3|93931.3|93984.8|93934.8|93976.4|93926.4|58
1647533040000|2022-03-17 16:04:00|93980.5|93930.5|93979.3|93929.3|93982.2|93932.2|93976.9|93926.9|51
1647533050000|2022-03-17 16:04:10|93979.7|93929.7|93976.4|93926.4|93984.1|93934.1|93976.4|93926.4|48
1647533060000|2022-03-17 16:04:20|93977.3|93927.3|93970.2|93920.2|93978.3|93928.3|93969.4|93919.4|70
1647533070000|2022-03-17 16:04:30|93970.4|93920.4|93977|93927|93977|93927|93970.4|93920.4|35
1647533080000|2022-03-17 16:04:40|93978.4|93928.4|93981|93931|93982.2|93932.2|93978.4|93928.4|41
1647533090000|2022-03-17 16:04:50|93980.9|93930.9|93979.4|93929.4|93981.9|93931.9|93975.8|93925.8|45
1647533100000|2022-03-17 16:05:00|93979.9|93929.9|93979.6|93929.6|93982.5|93932.5|93977.6|93927.6|51
1647533110000|2022-03-17 16:05:10|93979.5|93929.5|93970.9|93920.9|93979.5|93929.5|93970.8|93920.8|41
1647533120000|2022-03-17 16:05:20|93970.8|93920.8|93968.6|93918.6|93973.9|93923.9|93968.3|93918.3|49
1647533130000|2022-03-17 16:05:30|93969.3|93919.3|93965.8|93915.8|93969.5|93919.5|93961.2|93911.2|62
1647533140000|2022-03-17 16:05:40|93966|93916|93962.7|93912.7|93968.2|93918.2|93960.8|93910.8|57
1647533150000|2022-03-17 16:05:50|93962.1|93912.1|93974|93924|93974.2|93924.2|93961.6|93911.6|54
1647533160000|2022-03-17 16:06:00|93975.2|93925.2|93981.4|93931.4|93981.9|93931.9|93973.7|93923.7|63
1647533170000|2022-03-17 16:06:10|93981.6|93931.6|93980.7|93930.7|93983.4|93933.4|93976.5|93926.5|58
1647533180000|2022-03-17 16:06:20|93981|93931|93980.4|93930.4|93981.6|93931.6|93980|93930|46
1647533190000|2022-03-17 16:06:30|93980.5|93930.5|93977|93927|93983.4|93933.4|93977|93927|62
1647533200000|2022-03-17 16:06:40|93976.5|93926.5|93968.4|93918.4|93977|93927|93968.3|93918.3|58
1647533210000|2022-03-17 16:06:50|93970.5|93920.5|93968.5|93918.5|93971.6|93921.6|93967.2|93917.2|49
1647533220000|2022-03-17 16:07:00|93968.6|93918.6|93971.9|93921.9|93972.3|93922.3|93968.5|93918.5|48
1647533230000|2022-03-17 16:07:10|93971.6|93921.6|93975.9|93925.9|93976.1|93926.1|93971.2|93921.2|37
1647533240000|2022-03-17 16:07:20|93976.1|93926.1|93981.3|93931.3|93983.7|93933.7|93976.1|93926.1|60
1647533250000|2022-03-17 16:07:30|93981.2|93931.2|93967.9|93917.9|93981.6|93931.6|93967|93917|59
1647533260000|2022-03-17 16:07:40|93968.1|93918.1|93951.3|93926.3|93968.1|93929.5|93948.8|93913|64
1647533270000|2022-03-17 16:07:50|93950.3|93925.3|93938.5|93913.5|93956.2|93931.2|93936.5|93911.5|67
1647533280000|2022-03-17 16:08:00|93938.2|93913.2|93928.1|93878.1|93951.9|93913.2|93925.1|93877|73
1647533290000|2022-03-17 16:08:10|93927.5|93877.5|93925|93875|93928.5|93888.9|93911.7|93874.1|65
1647533300000|2022-03-17 16:08:20|93924.6|93874.6|93920.5|93870.5|93926.6|93876.6|93917.6|93867.6|62
1647533310000|2022-03-17 16:08:30|93920.6|93870.6|93928|93878|93928.6|93889.8|93904.2|93869.1|67
1647533320000|2022-03-17 16:08:40|93928.8|93878.8|93940.8|93890.8|93944.1|93907|93925.3|93878.8|74
1647533330000|2022-03-17 16:08:50|93940.9|93890.9|93940|93890|93944.9|93904.3|93925.5|93886.9|70
1647533340000|2022-03-17 16:09:00|93940.8|93890.8|93937.2|93887.2|93943.5|93904.8|93925.8|93887.1|68
1647533350000|2022-03-17 16:09:10|93937.1|93887.1|93936.8|93886.8|93939.9|93903.2|93921.8|93886.3|62
1647533360000|2022-03-17 16:09:20|93938.5|93888.5|93933.5|93908.5|93938.9|93909.6|93926.5|93888.3|57
1647533370000|2022-03-17 16:09:30|93933.7|93908.7|93957.6|93907.6|93957.7|93916.6|93933.7|93894.9|52
1647533380000|2022-03-17 16:09:40|93959|93909|93960.5|93910.5|93961.4|93911.4|93959|93909|48
1647533390000|2022-03-17 16:09:50|93961|93911|93952.6|93927.6|93965.3|93933.6|93951.8|93911|69
1647533400000|2022-03-17 16:10:00|93952.3|93927.3|93954.1|93929.1|93956.2|93931.2|93951.9|93926.9|58
1647533410000|2022-03-17 16:10:10|93954.5|93929.5|93961.2|93936.2|93961.9|93936.9|93948.3|93923.3|66
1647533420000|2022-03-17 16:10:20|93959.3|93934.3|93960.5|93935.5|93961.6|93936.6|93959.2|93934.2|56
1647533430000|2022-03-17 16:10:30|93960.6|93935.6|93962.4|93937.4|93963.2|93938.2|93960.2|93935.2|57
1647533440000|2022-03-17 16:10:40|93962.6|93937.6|93960.2|93935.2|93966.2|93941.2|93960.1|93935.1|69
1647533450000|2022-03-17 16:10:50|93960.4|93935.4|93966.4|93941.4|93966.6|93941.6|93960.3|93935.3|53
1647533460000|2022-03-17 16:11:00|93966.5|93941.5|93964.3|93939.3|93967.5|93942.5|93962.4|93937.4|60
1647533470000|2022-03-17 16:11:10|93963.9|93938.9|93957.5|93932.5|93964|93939|93957.5|93932.5|48
1647533480000|2022-03-17 16:11:20|93957.3|93932.3|93965.9|93915.9|93972.4|93933.2|93956.8|93914.9|65
1647533490000|2022-03-17 16:11:30|93966.3|93916.3|93952.4|93902.4|93982.1|93937.5|93947.2|93901.3|73
1647533500000|2022-03-17 16:11:40|93952.5|93902.5|93942.2|93892.2|93954.6|93904.6|93939.7|93889.7|63
1647533510000|2022-03-17 16:11:50|93942|93892|93924.8|93899.8|93946.5|93903.2|93924.2|93887.5|63
1647533520000|2022-03-17 16:12:00|93925.2|93900.2|93920.9|93895.9|93926.3|93901.3|93919.3|93894.3|69
1647533530000|2022-03-17 16:12:10|93917.9|93892.9|93925.3|93900.3|93927.4|93902.4|93917.9|93892.9|68
1647533540000|2022-03-17 16:12:20|93924.7|93899.7|93905.5|93880.5|93935.5|93899.7|93905.5|93880.5|62
1647533550000|2022-03-17 16:12:30|93906.7|93881.7|93903.1|93878.1|93918.8|93884.2|93900.3|93864.8|55
1647533560000|2022-03-17 16:12:40|93901.9|93876.9|93900|93875|93905.4|93880.4|93899.7|93874.7|55
1647533570000|2022-03-17 16:12:50|93899.8|93874.8|93900.9|93875.9|93901.3|93876.3|93898.4|93873.4|49
1647533580000|2022-03-17 16:13:00|93901.1|93876.1|93902.2|93877.2|93904.9|93879.9|93901|93876|43
1647533590000|2022-03-17 16:13:10|93901.9|93876.9|93905|93880|93905.8|93880.8|93897.7|93872.7|56
1647533600000|2022-03-17 16:13:20|93905.4|93880.4|93903.4|93878.4|93907.9|93882.9|93901.6|93876.6|55
1647533610000|2022-03-17 16:13:30|93903.3|93878.3|93903.3|93878.3|93903.3|93878.3|93900.6|93875.6|34
1647533620000|2022-03-17 16:13:40|93900.8|93875.8|93899.1|93874.1|93902.6|93877.6|93898.3|93873.3|63
1647533630000|2022-03-17 16:13:50|93899|93874|93906.2|93881.2|93908.2|93883.2|93899|93874|61
1647533640000|2022-03-17 16:14:00|93905.8|93880.8|93909.3|93884.3|93921|93886.5|93902.7|93869.4|63
1647533650000|2022-03-17 16:14:10|93909.7|93884.7|93923.4|93898.4|93924.7|93899.7|93907.7|93882.7|61
1647533660000|2022-03-17 16:14:20|93935.7|93885.7|93937|93887|93944.8|93915.7|93929.8|93885.4|64
1647533670000|2022-03-17 16:14:30|93935.9|93885.9|93928.6|93878.6|93937.6|93887.6|93928|93878|59
1647533680000|2022-03-17 16:14:40|93928.3|93878.3|93907.8|93882.8|93931.3|93884.3|93905.8|93871.4|59
1647533690000|2022-03-17 16:14:50|93907.3|93882.3|93928.3|93878.3|93929|93889.1|93905.1|93874|61
1647533700000|2022-03-17 16:15:00|93928.2|93878.2|93904.5|93879.5|93928.2|93883.4|93904.5|93865.4|61
1647533710000|2022-03-17 16:15:10|93902.5|93877.5|93911.8|93861.8|93916.7|93881.9|93902.2|93861.4|54
1647533720000|2022-03-17 16:15:20|93912.1|93862.1|93903.9|93878.9|93915.5|93880.9|93902.9|93862.1|49
1647533730000|2022-03-17 16:15:30|93904.1|93879.1|93910.9|93885.9|93923.6|93886.6|93904.1|93871.9|58
1647533740000|2022-03-17 16:15:40|93911.2|93886.2|93911.1|93886.1|93915.5|93890.5|93907.6|93882.6|60
1647533750000|2022-03-17 16:15:50|93910.2|93885.2|93910.7|93885.7|93916|93891|93909|93884|48
1647533760000|2022-03-17 16:16:00|93910.1|93885.1|93914.6|93889.6|93917|93892|93909.8|93884.8|56
1647533770000|2022-03-17 16:16:10|93915.1|93890.1|93911.5|93886.5|93916.1|93891.1|93910.5|93885.5|53
1647533780000|2022-03-17 16:16:20|93911.4|93886.4|93910.9|93885.9|93913.8|93888.8|93910.9|93885.9|54
1647533790000|2022-03-17 16:16:30|93911|93886|93910.4|93885.4|93912.5|93887.5|93908.8|93883.8|46
1647533800000|2022-03-17 16:16:40|93908.4|93883.4|93908.2|93883.2|93910.5|93885.5|93907.6|93882.6|42
1647533810000|2022-03-17 16:16:50|93908.8|93883.8|93894|93869|93909.3|93884.3|93891.1|93866.1|47
1647533820000|2022-03-17 16:17:00|93893.3|93868.3|93898.4|93848.4|93900.8|93871.3|93878.3|93847.3|61
1647533830000|2022-03-17 16:17:10|93898.6|93848.6|93884.2|93834.2|93898.6|93856.9|93877.5|93834|57
1647533840000|2022-03-17 16:17:20|93886.6|93836.6|93895.7|93845.7|93900|93850|93885.4|93835.4|70
1647533850000|2022-03-17 16:17:30|93896.3|93846.3|93903.5|93853.5|93905.7|93855.7|93896.3|93846.3|51
1647533860000|2022-03-17 16:17:40|93903.6|93853.6|93901.2|93851.2|93908.1|93858.1|93898.6|93848.6|47
1647533870000|2022-03-17 16:17:50|93901.3|93851.3|93897.8|93847.8|93901.4|93851.4|93897.6|93847.6|40
1647533880000|2022-03-17 16:18:00|93898.1|93848.1|93887.7|93837.7|93900.7|93850.7|93882.8|93832.8|53
1647533890000|2022-03-17 16:18:10|93887.3|93837.3|93898.3|93848.3|93898.3|93848.3|93887.3|93837.3|53
1647533900000|2022-03-17 16:18:20|93897.5|93847.5|93901.9|93851.9|93902.9|93852.9|93897.5|93847.5|32
1647533910000|2022-03-17 16:18:30|93903.2|93853.2|93913.7|93863.7|93918.9|93868.9|93902.7|93852.7|58
1647533920000|2022-03-17 16:18:40|93915.8|93865.8|93928.5|93878.5|93929.8|93879.8|93914.6|93864.6|57
1647533930000|2022-03-17 16:18:50|93928.9|93878.9|93930.9|93880.9|93933.9|93883.9|93928.3|93878.3|57
1647533940000|2022-03-17 16:19:00|93931.8|93881.8|93932.1|93882.1|93934.9|93884.9|93930.5|93880.5|40
1647533950000|2022-03-17 16:19:10|93932.2|93882.2|93934.4|93884.4|93935|93885|93930.6|93880.6|36
1647533960000|2022-03-17 16:19:20|93934.7|93884.7|93921|93871|93934.7|93884.7|93916.1|93866.1|65
1647533970000|2022-03-17 16:19:30|93920.9|93870.9|93912.4|93862.4|93921.8|93871.8|93912.4|93862.4|42
1647533980000|2022-03-17 16:19:40|93912.3|93862.3|93913.9|93863.9|93915.9|93865.9|93910.6|93860.6|48
1647533990000|2022-03-17 16:19:50|93914|93864|93907.8|93857.8|93914|93864|93907.7|93857.7|46
1647534000000|2022-03-17 16:20:00|93907.5|93857.5|93896.3|93846.3|93907.8|93857.8|93896.3|93846.3|50
1647534010000|2022-03-17 16:20:10|93896.5|93846.5|93900|93850|93900.5|93850.5|93892.3|93842.3|49
1647534020000|2022-03-17 16:20:20|93900.5|93850.5|93898.7|93848.7|93907.8|93857.8|93898.5|93848.5|62
1647534030000|2022-03-17 16:20:30|93899|93849|93900.2|93850.2|93902.1|93852.1|93896.3|93846.3|43
1647534040000|2022-03-17 16:20:40|93903.9|93853.9|93902.3|93852.3|93905.1|93855.1|93900|93850|33
1647534050000|2022-03-17 16:20:50|93901.8|93851.8|93907.9|93857.9|93907.9|93857.9|93900.7|93850.7|29
1647534060000|2022-03-17 16:21:00|93907.5|93857.5|93906.3|93856.3|93908.5|93858.5|93905|93855|43
1647534070000|2022-03-17 16:21:10|93905.9|93855.9|93904|93854|93910.2|93860.2|93901|93851|64
1647534080000|2022-03-17 16:21:20|93908.4|93858.4|93905.1|93855.1|93912.1|93862.1|93903.9|93853.9|56
1647534090000|2022-03-17 16:21:30|93904.1|93854.1|93898.7|93848.7|93907.8|93868.1|93886.7|93847.8|69
1647534100000|2022-03-17 16:21:40|93899.6|93849.6|93902.1|93852.1|93903.2|93853.2|93898.2|93848.2|57
1647534110000|2022-03-17 16:21:50|93903.3|93853.3|93909.6|93859.6|93911|93861|93899.3|93849.3|54
1647534120000|2022-03-17 16:22:00|93909.7|93859.7|93895.6|93870.6|93915.8|93870.6|93895.6|93853.3|63
1647534130000|2022-03-17 16:22:10|93895.3|93870.3|93897.8|93872.8|93915.4|93875.4|93893.5|93855.3|60
1647534140000|2022-03-17 16:22:20|93896.9|93871.9|93897.3|93847.3|93908.3|93871.9|93894.3|93844.3|54
1647534150000|2022-03-17 16:22:30|93898.9|93848.9|93896.3|93846.3|93905.2|93855.2|93895.5|93845.5|63
1647534160000|2022-03-17 16:22:40|93896.2|93846.2|93901.1|93851.1|93901.9|93851.9|93895.5|93845.5|41
1647534170000|2022-03-17 16:22:50|93900.8|93850.8|93902.5|93852.5|93904.8|93854.8|93900.8|93850.8|50
1647534180000|2022-03-17 16:23:00|93901.6|93851.6|93905.7|93855.7|93911.4|93861.4|93900.9|93850.9|56
1647534190000|2022-03-17 16:23:10|93906.6|93856.6|93914.7|93864.7|93915.2|93865.2|93905.4|93855.4|56
1647534200000|2022-03-17 16:23:20|93916.4|93866.4|93916.3|93866.3|93921.4|93871.4|93913.6|93863.6|39
1647534210000|2022-03-17 16:23:30|93917|93867|93915.1|93865.1|93921|93871|93915|93865|42
1647534220000|2022-03-17 16:23:40|93915.8|93865.8|93916.4|93866.4|93916.4|93878.3|93897.6|93856.8|64
1647534230000|2022-03-17 16:23:50|93915|93865|93916.9|93866.9|93918.1|93868.1|93913|93863|40
1647534240000|2022-03-17 16:24:00|93916.7|93866.7|93918.3|93868.3|93919.3|93869.3|93913.9|93863.9|44
1647534250000|2022-03-17 16:24:10|93918.4|93868.4|93915.3|93865.3|93919.1|93869.1|93914|93864|51
1647534260000|2022-03-17 16:24:20|93913.6|93863.6|93916.4|93891.4|93931.5|93893|93911.8|93863.6|57
1647534270000|2022-03-17 16:24:30|93916.6|93891.6|93931.5|93881.5|93932.8|93893.3|93916.6|93877.9|53
1647534280000|2022-03-17 16:24:40|93930.8|93880.8|93928.4|93878.4|93936.1|93886.1|93928.4|93878.4|39
1647534290000|2022-03-17 16:24:50|93929.4|93879.4|93931.8|93881.8|93933.3|93883.3|93929|93879|32
1647534300000|2022-03-17 16:25:00|93932.6|93882.6|93937.7|93887.7|93938.5|93888.5|93931|93881|42
1647534310000|2022-03-17 16:25:10|93937|93887|93949.6|93899.6|93952.8|93902.8|93936.1|93886.1|63
1647534320000|2022-03-17 16:25:20|93950.4|93900.4|93950.4|93900.4|93955.5|93905.5|93950|93900|55
1647534330000|2022-03-17 16:25:30|93950.1|93900.1|93950.2|93900.2|93950.8|93900.8|93948|93898|43
1647534340000|2022-03-17 16:25:40|93951|93901|93941|93891|93951|93901|93939.6|93889.6|50
1647534350000|2022-03-17 16:25:50|93941.3|93891.3|93941.4|93891.4|93943.6|93893.6|93940.4|93890.4|31
1647534360000|2022-03-17 16:26:00|93941.1|93891.1|93946.8|93896.8|93947.2|93897.2|93940|93890|51
1647534370000|2022-03-17 16:26:10|93945.4|93895.4|93948.8|93898.8|93950.6|93900.6|93941.7|93891.7|36
1647534380000|2022-03-17 16:26:20|93949.9|93899.9|93971.1|93921.1|93971.1|93921.1|93948|93898|60
1647534390000|2022-03-17 16:26:30|93970.4|93920.4|94004.7|93954.7|94006|93970.3|93970.4|93920.4|68
1647534400000|2022-03-17 16:26:40|94003.6|93953.6|93993.1|93968.1|94008.6|93971.3|93992.2|93953.6|43
1647534410000|2022-03-17 16:26:50|93992.6|93967.6|93976.6|93926.6|93997.8|93972.8|93973.4|93902.8|54
1647534420000|2022-03-17 16:27:00|93976.1|93926.1|93971.1|93921.1|93976.1|93926.1|93970.1|93920.1|50
1647534430000|2022-03-17 16:27:10|93970.3|93920.3|93961.3|93911.3|93970.9|93920.9|93958.6|93908.6|58
1647534440000|2022-03-17 16:27:20|93960.4|93910.4|93917|93867|93962.2|93912.2|93916.4|93857.5|59
1647534450000|2022-03-17 16:27:30|93916.5|93866.5|93923|93873|93923|93873|93914.6|93864.6|55
1647534460000|2022-03-17 16:27:40|93922.7|93872.7|93950.8|93900.8|93970.6|93920.6|93922.1|93872.1|75
1647534470000|2022-03-17 16:27:50|93944.5|93894.5|93982.3|93932.3|94009|93941.7|93941.9|93891.9|64
1647534480000|2022-03-17 16:28:00|93981.8|93931.8|93951.5|93901.5|93988.5|93938.5|93935|93872.7|65
1647534490000|2022-03-17 16:28:10|93951.4|93901.4|93961.2|93911.2|93963.5|93913.5|93950.4|93900.4|62
1647534500000|2022-03-17 16:28:20|93961.8|93911.8|93964.7|93914.7|93969.7|93919.7|93960.2|93910.2|52
1647534510000|2022-03-17 16:28:30|93964.1|93914.1|93960.9|93935.9|93975|93935.9|93958.5|93914.1|60
1647534520000|2022-03-17 16:28:40|93961.5|93936.5|93987|93937|93989.6|93950.1|93961.5|93930.8|43
1647534530000|2022-03-17 16:28:50|93987.7|93937.7|93994.4|93944.4|93998.3|93962.8|93981.1|93937.7|55
1647534540000|2022-03-17 16:29:00|93992.8|93942.8|93996.6|93946.6|93999.7|93949.7|93991.5|93941.5|62
1647534550000|2022-03-17 16:29:10|93997.3|93947.3|93947.7|93922.7|93998.5|93949.7|93946.1|93909|56
1647534560000|2022-03-17 16:29:20|93946.8|93921.8|93945.9|93920.9|93948|93923|93944.1|93919.1|44
1647534570000|2022-03-17 16:29:30|93945.2|93920.2|93936.7|93886.7|93947.1|93922.1|93930.2|93880.2|57
1647534580000|2022-03-17 16:29:40|93931.7|93881.7|93920.5|93870.5|93947|93897|93916.5|93866.5|69
1647534590000|2022-03-17 16:29:50|93920.8|93870.8|93978.1|93928.1|94015.6|93936.8|93920.8|93870.8|74
1647534600000|2022-03-17 16:30:00|93971.2|93921.2|93955.5|93905.5|93971.2|93921.2|93952.8|93896.5|65
1647534610000|2022-03-17 16:30:10|93955.3|93905.3|93962.7|93912.7|93971.8|93914.1|93951|93901|49
1647534620000|2022-03-17 16:30:20|93962.3|93912.3|93961|93911|93963.4|93913.4|93960.8|93910.8|40
1647534630000|2022-03-17 16:30:30|93960.5|93910.5|93962.8|93912.8|93963.6|93913.6|93958.9|93908.9|37
1647534640000|2022-03-17 16:30:40|93962.7|93912.7|93973.6|93923.6|93975.8|93925.8|93961.7|93911.7|47
1647534650000|2022-03-17 16:30:50|93977|93927|93974.2|93924.2|93978|93928|93971.8|93921.8|54
1647534660000|2022-03-17 16:31:00|93974.1|93924.1|93977.1|93927.1|93979.1|93929.1|93971.6|93921.6|46
1647534670000|2022-03-17 16:31:10|93977|93927|93974.4|93924.4|93977.2|93927.2|93974.2|93924.2|24
1647534680000|2022-03-17 16:31:20|93975.1|93925.1|94006.8|93956.8|94007.2|93957.2|93974.5|93924.5|53
1647534690000|2022-03-17 16:31:30|94006.7|93956.7|94006.2|93956.2|94008|93958|93998.9|93948.9|55
1647534700000|2022-03-17 16:31:40|94006|93956|94009.9|93959.9|94010.4|93960.4|94006|93956|43
1647534710000|2022-03-17 16:31:50|94009.6|93959.6|94008.4|93958.4|94011.9|93961.9|94008.4|93958.4|36
1647534720000|2022-03-17 16:32:00|94009.2|93959.2|93981.6|93956.6|94010.9|93975.4|93981.6|93945|50
1647534730000|2022-03-17 16:32:10|93983.1|93958.1|93999.3|93949.3|93999.4|93959.6|93978.4|93944.4|61
1647534740000|2022-03-17 16:32:20|93998.8|93948.8|93992.4|93942.4|94001.6|93951.6|93992.4|93942.4|42
1647534750000|2022-03-17 16:32:30|93992.6|93942.6|93991.7|93966.7|93994.5|93967.5|93981|93941.2|36
1647534760000|2022-03-17 16:32:40|93992.5|93967.5|93991.3|93966.3|93992.5|93967.5|93990.3|93965.3|42
1647534770000|2022-03-17 16:32:50|93992|93967|93992.8|93967.8|93993.5|93968.5|93989.2|93964.2|57
1647534780000|2022-03-17 16:33:00|93992.9|93967.9|93983.4|93958.4|93993.3|93968.3|93982.3|93957.3|49
1647534790000|2022-03-17 16:33:10|93983.8|93958.8|93996.7|93946.7|93996.7|93959.3|93968.7|93929.6|52
1647534800000|2022-03-17 16:33:20|93996.5|93946.5|93989.9|93939.9|93997|93956.5|93969.3|93934.2|56
1647534810000|2022-03-17 16:33:30|93988.7|93938.7|93994|93944|93996.3|93946.3|93987.5|93937.5|34
1647534820000|2022-03-17 16:33:40|93994.5|93944.5|93986.9|93936.9|93996.1|93946.1|93985.1|93935.1|34
1647534830000|2022-03-17 16:33:50|93986.7|93936.7|93993.2|93943.2|93994.2|93944.2|93980.6|93930.6|59
1647534840000|2022-03-17 16:34:00|93993.3|93943.3|94003.5|93953.5|94010.5|93960.5|93991.8|93941.8|59
1647534850000|2022-03-17 16:34:10|94003.3|93953.3|93988.8|93938.8|94006.9|93956.9|93987.4|93937.4|61
1647534860000|2022-03-17 16:34:20|93988.4|93938.4|93992.1|93942.1|93992.8|93942.8|93973|93923|65
1647534870000|2022-03-17 16:34:30|93991.5|93941.5|93981.4|93931.4|93995.8|93945.8|93980.9|93930.9|64
1647534880000|2022-03-17 16:34:40|93980.7|93930.7|93990.1|93940.1|93990.1|93946.8|93971.8|93927.3|58
1647534890000|2022-03-17 16:34:50|93988.8|93938.8|93997.3|93947.3|93999.3|93949.3|93985|93935|55
1647534900000|2022-03-17 16:35:00|93997.7|93947.7|93995.8|93945.8|94000.8|93950.8|93985|93935|59
1647534910000|2022-03-17 16:35:10|93996.5|93946.5|93991|93941|93997.3|93947.3|93990.4|93940.4|47
1647534920000|2022-03-17 16:35:20|93991.3|93941.3|93979.3|93929.3|93991.8|93941.8|93972.1|93922.1|54
1647534930000|2022-03-17 16:35:30|93980.5|93930.5|93965.5|93915.5|93980.6|93930.6|93963.4|93913.4|46
1647534940000|2022-03-17 16:35:40|93963.7|93913.7|93989.6|93939.6|93990|93940|93963.7|93913.7|52
1647534950000|2022-03-17 16:35:50|93988.7|93938.7|93988.4|93938.4|93993.1|93943.1|93986.9|93936.9|35
1647534960000|2022-03-17 16:36:00|93988.7|93938.7|93987.5|93937.5|93988.7|93938.7|93983.2|93933.2|40
1647534970000|2022-03-17 16:36:10|93987.3|93937.3|93987.3|93937.3|93990.7|93940.7|93987.3|93937.3|38
1647534980000|2022-03-17 16:36:20|93987.2|93937.2|93985.9|93935.9|93989.5|93939.5|93982.8|93932.8|43
1647534990000|2022-03-17 16:36:30|93985.8|93935.8|93987.6|93937.6|93991.1|93941.1|93985.2|93935.2|29
1647535000000|2022-03-17 16:36:40|93988.4|93938.4|93990.5|93940.5|93993.5|93943.5|93986.7|93936.7|57
1647535010000|2022-03-17 16:36:50|93990.6|93940.6|93994.9|93944.9|93997.5|93947.5|93989|93939|49
1647535020000|2022-03-17 16:37:00|93996.1|93946.1|94035|93985|94035|93985|93990.1|93940.1|54
1647535030000|2022-03-17 16:37:10|94033.6|93983.6|94036.6|93986.6|94060.5|94010.5|94024.9|93960.7|72
1647535040000|2022-03-17 16:37:20|94035.2|93985.2|94052.7|94002.7|94053.6|94003.6|94035.2|93985.2|64
1647535050000|2022-03-17 16:37:30|94052.2|94002.2|94006|93956|94052.6|94002.6|93996.7|93944.2|53
1647535060000|2022-03-17 16:37:40|94005|93955|94008.1|93958.1|94029.6|93972.5|93981.3|93931.3|75
1647535070000|2022-03-17 16:37:50|94007.2|93957.2|93990.9|93940.9|94011.7|93961.7|93990.9|93940.9|66
1647535080000|2022-03-17 16:38:00|93995|93945|93997.3|93947.3|93997.8|93947.8|93990.5|93940.5|45
1647535090000|2022-03-17 16:38:10|93996.8|93946.8|93986.6|93936.6|93999.7|93949.7|93983.6|93933.6|63
1647535100000|2022-03-17 16:38:20|93988.3|93938.3|93986.2|93936.2|93988.9|93938.9|93981.7|93931.7|38
1647535110000|2022-03-17 16:38:30|93985.2|93935.2|93985.1|93935.1|93988.2|93938.2|93982|93932|42
1647535120000|2022-03-17 16:38:40|93985.8|93935.8|93973.1|93923.1|93986.2|93936.2|93973.1|93923.1|49
1647535130000|2022-03-17 16:38:50|93973.3|93923.3|93973.1|93923.1|93977.7|93927.7|93966.8|93916.8|37
1647535140000|2022-03-17 16:39:00|93974.5|93924.5|93985.8|93935.8|93989.5|93939.5|93973.1|93923.1|38
1647535150000|2022-03-17 16:39:10|93987.5|93937.5|93989.3|93939.3|93990.2|93940.2|93977.8|93927.8|56
1647535160000|2022-03-17 16:39:20|93988.9|93938.9|93982.2|93932.2|93993.5|93943.5|93979.9|93929.9|45
1647535170000|2022-03-17 16:39:30|93983.3|93933.3|94003.2|93953.2|94016|93966|93979.9|93929.9|45
1647535180000|2022-03-17 16:39:40|94005|93955|93997.3|93947.3|94009.4|93959.4|93997.3|93947.3|46
1647535190000|2022-03-17 16:39:50|94001.1|93951.1|94001.4|93951.4|94005.7|93973.7|93992.2|93947.2|65
1647535200000|2022-03-17 16:40:00|93999.6|93949.6|93993.5|93943.5|94000|93950|93991.3|93941.3|58
1647535210000|2022-03-17 16:40:10|93993.1|93943.1|93984|93934|93993.1|93943.1|93980.1|93930.1|54
1647535220000|2022-03-17 16:40:20|93981|93931|93976.1|93926.1|93988.2|93938.2|93973.9|93923.9|55
1647535230000|2022-03-17 16:40:30|93976.2|93926.2|93979.1|93929.1|93981.6|93931.6|93975.7|93925.7|34
1647535240000|2022-03-17 16:40:40|93979|93929|93979.1|93929.1|93988.7|93938.7|93974.4|93924.4|32
1647535250000|2022-03-17 16:40:50|93978.7|93928.7|93980.4|93930.4|93983.8|93933.8|93978.7|93928.7|32
1647535260000|2022-03-17 16:41:00|93980.3|93930.3|93979.5|93929.5|93980.7|93930.7|93976.4|93926.4|44
1647535270000|2022-03-17 16:41:10|93980|93930|93979.2|93929.2|93981.7|93931.7|93977.3|93927.3|37
1647535280000|2022-03-17 16:41:20|93979|93929|93984|93934|93984.6|93934.6|93978.5|93928.5|35
1647535290000|2022-03-17 16:41:30|93983|93933|93982|93932|93984.5|93934.5|93981.9|93931.9|18
1647535300000|2022-03-17 16:41:40|93981.4|93931.4|93984.2|93934.2|93985.6|93935.6|93981.4|93931.4|19
1647535310000|2022-03-17 16:41:50|93984.4|93934.4|93978.6|93953.6|93984.4|93953.9|93968|93931.8|25
1647535320000|2022-03-17 16:42:00|93981.8|93956.8|93975.1|93950.1|93981.8|93956.8|93965.5|93940.5|30
1647535330000|2022-03-17 16:42:10|93973.2|93948.2|93973.8|93948.8|93979.1|93954.1|93966|93941|27
1647535340000|2022-03-17 16:42:20|93974.2|93949.2|93974.9|93949.9|93976.4|93951.4|93973.3|93948.3|25
1647535350000|2022-03-17 16:42:30|93975.4|93950.4|93974.9|93949.9|93976.5|93951.5|93974.2|93949.2|22
1647535360000|2022-03-17 16:42:40|93974.8|93949.8|93978.8|93953.8|93979.2|93954.2|93974.5|93949.5|10
1647535370000|2022-03-17 16:42:50|93977.4|93952.4|93979.7|93954.7|93988.7|93962.2|93973.6|93934.4|36
1647535380000|2022-03-17 16:43:00|93978.1|93953.1|93991|93941|93996.6|93953.1|93978.1|93939.4|44
1647535390000|2022-03-17 16:43:10|93991.3|93941.3|93999.7|93949.7|94000.3|93950.3|93990.7|93940.7|50
1647535400000|2022-03-17 16:43:20|93999.4|93949.4|94067.7|93996.8|94067.7|94005.3|93997|93947|68
1647535410000|2022-03-17 16:43:30|94057.1|94007.1|94057.6|94007.6|94089.1|94029.8|94049.2|93999.2|53
1647535420000|2022-03-17 16:43:40|94058.5|94008.5|94058.1|94008.1|94059.7|94009.7|94055.2|94005.2|55
1647535430000|2022-03-17 16:43:50|94058.7|94008.7|94052.5|94002.5|94061.2|94011.2|94051.5|94001.5|54
1647535440000|2022-03-17 16:44:00|94048.1|93998.1|94042.6|93992.6|94048.3|94008.8|94027.1|93988.5|62
1647535450000|2022-03-17 16:44:10|94042.2|93992.2|94026.9|94001.9|94048|94010.2|94026.9|93991.9|57
1647535460000|2022-03-17 16:44:20|94027.2|94002.2|94022.7|93997.7|94032|94007|94021.7|93996.7|36
1647535470000|2022-03-17 16:44:30|94026.6|94001.6|94018.3|93993.3|94029.7|94004.7|94018.3|93993.3|44
1647535480000|2022-03-17 16:44:40|94023.7|93998.7|94010.4|93985.4|94023.7|93998.7|94006.9|93981.9|45
1647535490000|2022-03-17 16:44:50|94019.2|93969.2|94012.3|93987.3|94023.8|93990.5|94006.4|93968.2|48
1647535500000|2022-03-17 16:45:00|94013.1|93988.1|94010.9|93985.9|94016.7|93991.7|94010.3|93985.3|32
1647535510000|2022-03-17 16:45:10|94009.9|93984.9|94008.8|93983.8|94024.8|93994.3|94007.8|93973.4|49
1647535520000|2022-03-17 16:45:20|94006.5|93981.5|94008.2|93983.2|94011.9|93986.9|94003.5|93978.5|62
1647535530000|2022-03-17 16:45:30|94006.6|93981.6|94001.5|93976.5|94018.3|93983.3|94000.4|93964.3|39
1647535540000|2022-03-17 16:45:40|94001.9|93976.9|94003.2|93978.2|94021.3|93983|93999.2|93963.3|60
1647535550000|2022-03-17 16:45:50|94003|93978|94017.1|93967.1|94020.7|93982.8|94000.9|93965.9|47
1647535560000|2022-03-17 16:46:00|94001.9|93976.9|94020.4|93970.4|94021.9|93983|94001.9|93968.5|50
1647535570000|2022-03-17 16:46:10|94014.7|93964.7|93993.3|93943.3|94018.9|93968.9|93990.7|93940.7|61
1647535580000|2022-03-17 16:46:20|93995.4|93945.4|93996.1|93946.1|93998.8|93948.8|93992.6|93942.6|57
1647535590000|2022-03-17 16:46:30|93996.8|93946.8|93995.9|93945.9|93999.6|93949.6|93993.9|93943.9|47
1647535600000|2022-03-17 16:46:40|93994.4|93944.4|94004.2|93954.2|94004.2|93954.2|93993.7|93943.7|64
1647535610000|2022-03-17 16:46:50|94001.9|93951.9|93989.8|93939.8|94004.2|93954.2|93989.8|93939.8|61
1647535620000|2022-03-17 16:47:00|93989.9|93939.9|93987.6|93937.6|93994.7|93944.7|93985.8|93935.8|57
1647535630000|2022-03-17 16:47:10|93984.7|93934.7|93980.1|93930.1|93984.9|93945.8|93967.3|93925.2|61
1647535640000|2022-03-17 16:47:20|93981.9|93931.9|93986.1|93936.1|93987.3|93951|93972.4|93928.7|40
1647535650000|2022-03-17 16:47:30|93986.7|93936.7|93970.4|93945.4|93989.6|93947.3|93968.2|93931.9|55
1647535660000|2022-03-17 16:47:40|93972.2|93947.2|93968.9|93943.9|93973|93948|93966.4|93941.4|42
1647535670000|2022-03-17 16:47:50|93968.7|93943.7|93983.4|93933.4|93986.1|93946.7|93966|93933.4|50
1647535680000|2022-03-17 16:48:00|93982.9|93932.9|93983.6|93933.6|93987.9|93937.9|93979.2|93929.2|52
1647535690000|2022-03-17 16:48:10|93983.4|93933.4|93986.9|93936.9|93989.9|93939.9|93981.4|93931.4|56
1647535700000|2022-03-17 16:48:20|93987.1|93937.1|93984.8|93934.8|93988.4|93938.4|93982.3|93932.3|48
1647535710000|2022-03-17 16:48:30|93985|93935|93983.2|93933.2|93986.6|93936.6|93981|93931|33
1647535720000|2022-03-17 16:48:40|93982.5|93932.5|93983.3|93933.3|93984.5|93934.5|93981.7|93931.7|27
1647535730000|2022-03-17 16:48:50|93983.1|93933.1|93981.5|93931.5|93983.9|93933.9|93981.5|93931.5|20
1647535740000|2022-03-17 16:49:00|93982.5|93932.5|93977|93927|93982.8|93932.8|93975.2|93925.2|46
1647535750000|2022-03-17 16:49:10|93977.1|93927.1|93974.8|93924.8|93978.7|93928.7|93974.8|93924.8|24
1647535760000|2022-03-17 16:49:20|93975.3|93925.3|93981.7|93931.7|93984.1|93934.1|93975.3|93925.3|26
1647535770000|2022-03-17 16:49:30|93979.5|93929.5|93980.8|93930.8|93981.8|93931.8|93978.7|93928.7|30
1647535780000|2022-03-17 16:49:40|93979.6|93929.6|93977.3|93927.3|93980.5|93930.5|93977|93927|20
1647535790000|2022-03-17 16:49:50|93977.6|93927.6|93976.7|93926.7|93978.2|93928.2|93975.6|93925.6|27
1647535800000|2022-03-17 16:50:00|93976.5|93926.5|93957|93932|93977.1|93939.8|93956.3|93926.5|49
1647535810000|2022-03-17 16:50:10|93958.2|93933.2|93959.9|93934.9|93960.6|93935.6|93956.3|93931.3|39
1647535820000|2022-03-17 16:50:20|93959.5|93934.5|93957.7|93932.7|93961.4|93936.4|93956.4|93931.4|45
1647535830000|2022-03-17 16:50:30|93958.3|93933.3|93961.6|93936.6|93964.4|93939.4|93958.3|93933.3|61
1647535840000|2022-03-17 16:50:40|93961.9|93936.9|93961.8|93936.8|93963.1|93938.1|93961.1|93936.1|31
1647535850000|2022-03-17 16:50:50|93962.5|93937.5|93961.5|93936.5|93964.1|93939.1|93961.1|93936.1|38
1647535860000|2022-03-17 16:51:00|93961.4|93936.4|93965.9|93915.9|93973.6|93936.8|93960.5|93915|60
1647535870000|2022-03-17 16:51:10|93966|93916|93961.4|93911.4|93966|93916|93959.8|93909.8|62
1647535880000|2022-03-17 16:51:20|93960.1|93910.1|93964.4|93914.4|93964.4|93914.4|93959.8|93909.8|63
1647535890000|2022-03-17 16:51:30|93964|93914|93960.8|93910.8|93964.8|93914.8|93960.2|93910.2|50
1647535900000|2022-03-17 16:51:40|93961|93911|93960.3|93910.3|93961.1|93911.1|93958.4|93908.4|44
1647535910000|2022-03-17 16:51:50|93960.6|93910.6|93961.1|93911.1|93962.3|93912.3|93957|93907|53
1647535920000|2022-03-17 16:52:00|93959.8|93909.8|93954.5|93904.5|93960.9|93910.9|93954.5|93904.5|57
1647535930000|2022-03-17 16:52:10|93955.1|93905.1|93954.6|93904.6|93956.2|93906.2|93953.1|93903.1|53
1647535940000|2022-03-17 16:52:20|93954.8|93904.8|93956.7|93906.7|93956.7|93906.7|93953.6|93903.6|47
1647535950000|2022-03-17 16:52:30|93956.6|93906.6|93953|93903|93956.6|93906.6|93949.9|93899.9|58
1647535960000|2022-03-17 16:52:40|93953.3|93903.3|93960.8|93910.8|93960.8|93910.8|93951.4|93901.4|61
1647535970000|2022-03-17 16:52:50|93961|93911|93964|93914|93964.8|93914.8|93958.6|93908.6|65
1647535980000|2022-03-17 16:53:00|93963.7|93913.7|93963.2|93913.2|93966|93928.3|93949.2|93910.8|67
1647535990000|2022-03-17 16:53:10|93963|93913|93963.7|93913.7|93965.6|93915.6|93961.9|93911.9|59
1647536000000|2022-03-17 16:53:20|93962.9|93912.9|93965.4|93915.4|93968.1|93918.1|93961|93911|66
1647536010000|2022-03-17 16:53:30|93964.7|93914.7|93964.8|93914.8|93967.1|93928.7|93950.7|93910.9|68
1647536020000|2022-03-17 16:53:40|93965|93915|93959.5|93934.5|93971.4|93935.6|93950.3|93911.8|74
1647536030000|2022-03-17 16:53:50|93958.3|93933.3|93957.5|93932.5|93960.8|93935.8|93956.4|93931.4|66
1647536040000|2022-03-17 16:54:00|93956.8|93931.8|93973.7|93923.7|93973.9|93934.7|93956.8|93917.7|63
1647536050000|2022-03-17 16:54:10|93973.9|93923.9|93966.4|93941.4|93979.2|93942.6|93964.9|93923.5|51
1647536060000|2022-03-17 16:54:20|93966.8|93941.8|93987.5|93937.5|93987.5|93947.1|93966.4|93933.2|44
1647536070000|2022-03-17 16:54:30|93986.8|93936.8|93971.4|93946.4|93986.8|93950.2|93970.1|93934.7|38
1647536080000|2022-03-17 16:54:40|93971.5|93946.5|93984.5|93934.5|93984.9|93946.5|93971.5|93931.8|30
1647536090000|2022-03-17 16:54:50|93984.1|93934.1|93971.3|93946.3|93985.5|93948.4|93970.5|93932.6|36
1647536100000|2022-03-17 16:55:00|93970.5|93945.5|93983.3|93933.3|93984.4|93947.4|93970.5|93931.8|45
1647536110000|2022-03-17 16:55:10|93983|93933|93988.6|93938.6|93990.8|93953.5|93973.7|93931.9|50
1647536120000|2022-03-17 16:55:20|93990.5|93940.5|93978.1|93953.1|93992.1|93954.5|93978.1|93938.1|44
1647536130000|2022-03-17 16:55:30|93977.8|93952.8|93976.6|93951.6|93979.2|93954.2|93974.4|93949.4|53
1647536140000|2022-03-17 16:55:40|93976.9|93951.9|93975|93950|93977.7|93952.7|93974.6|93949.6|52
1647536150000|2022-03-17 16:55:50|93974.8|93949.8|93982.4|93932.4|93984.3|93950.5|93971|93931.1|47
1647536160000|2022-03-17 16:56:00|93981.9|93931.9|93967.5|93942.5|93982.3|93946.5|93967.1|93931.7|49
1647536170000|2022-03-17 16:56:10|93967.1|93942.1|93967.8|93942.8|93968.8|93943.8|93965.7|93940.7|38
1647536180000|2022-03-17 16:56:20|93967.7|93942.7|93954.3|93929.3|93967.9|93942.9|93954.1|93929.1|55
1647536190000|2022-03-17 16:56:30|93953.5|93928.5|93948.6|93898.6|93957.3|93928.6|93936.6|93898.6|62
1647536200000|2022-03-17 16:56:40|93948.9|93898.9|93943.7|93893.7|93948.9|93898.9|93942.7|93892.7|57
1647536210000|2022-03-17 16:56:50|93943.2|93893.2|93930.5|93905.5|93943.6|93906.1|93927.1|93878.8|69
1647536220000|2022-03-17 16:57:00|93929.2|93904.2|93926.1|93901.1|93939.6|93907.3|93924.3|93888.2|72
1647536230000|2022-03-17 16:57:10|93926.5|93901.5|93948.5|93898.5|93951.1|93902.7|93926.5|93891.7|73
1647536240000|2022-03-17 16:57:20|93948.4|93898.4|93947.3|93897.3|93951.6|93901.6|93947|93897|57
1647536250000|2022-03-17 16:57:30|93947.5|93897.5|93942.9|93892.9|93951.1|93913.2|93931.3|93892.9|61
1647536260000|2022-03-17 16:57:40|93942.1|93892.1|93942|93892|93948.8|93898.8|93940.9|93890.9|54
1647536270000|2022-03-17 16:57:50|93941.8|93891.8|93938|93888|93943.7|93907.9|93928.3|93886.6|64
1647536280000|2022-03-17 16:58:00|93938.1|93888.1|93940.8|93890.8|93941|93891|93936.5|93886.5|51
1647536290000|2022-03-17 16:58:10|93942|93892|93947.9|93897.9|93949.6|93899.6|93942|93892|61
1647536300000|2022-03-17 16:58:20|93947.3|93897.3|93934.2|93909.2|93948.9|93909.3|93933.5|93895.3|61
1647536310000|2022-03-17 16:58:30|93933.8|93908.8|93933.1|93908.1|93934.1|93909.1|93932.2|93907.2|46
1647536320000|2022-03-17 16:58:40|93933|93908|93941.3|93891.3|93947.3|93908.2|93932.1|93890.6|62
1647536330000|2022-03-17 16:58:50|93942.6|93892.6|93923.1|93898.1|93942.6|93906.7|93919.9|93891.8|62
1647536340000|2022-03-17 16:59:00|93923.7|93898.7|93908.8|93883.8|93924.1|93899.1|93908.8|93883.8|62
1647536350000|2022-03-17 16:59:10|93907.4|93882.4|93909.3|93859.3|93914.5|93884.8|93902.3|93857.5|62
1647536360000|2022-03-17 16:59:20|93908.9|93858.9|93882.5|93832.5|93908.9|93874.5|93877|93827|67
1647536370000|2022-03-17 16:59:30|93880.6|93830.6|93883.2|93833.2|93888.5|93838.5|93874.5|93824.5|67
1647536380000|2022-03-17 16:59:40|93872|93847|93884|93859|93890.9|93863|93870.7|93837.6|61
1647536390000|2022-03-17 16:59:50|93884.6|93859.6|93883.2|93858.2|93887.6|93862.6|93882|93857|64
1647536400000|2022-03-17 17:00:00|93883|93858|93882.5|93857.5|93887.2|93862.2|93882|93857|59
1647536410000|2022-03-17 17:00:10|93882.3|93857.3|93881.5|93856.5|93885.6|93860.6|93880.1|93855.1|61
1647536420000|2022-03-17 17:00:20|93881.7|93856.7|93880.6|93855.6|93883.9|93858.9|93879.2|93854.2|51
1647536430000|2022-03-17 17:00:30|93880.5|93855.5|93875.3|93850.3|93882.6|93857.6|93874.6|93849.6|40
1647536440000|2022-03-17 17:00:40|93873.5|93848.5|93867.1|93842.1|93876.5|93851.5|93864.3|93839.3|68
1647536450000|2022-03-17 17:00:50|93868.1|93843.1|93859.7|93834.7|93868.6|93843.6|93859.7|93834.7|57
1647536460000|2022-03-17 17:01:00|93861.4|93836.4|93866.5|93816.5|93876.2|93838.3|93856.5|93812.9|69
1647536470000|2022-03-17 17:01:10|93866.8|93816.8|93855.5|93830.5|93868.9|93833.4|93854.8|93815.1|58
1647536480000|2022-03-17 17:01:20|93855.4|93830.4|93853|93828|93857.1|93832.1|93851.9|93826.9|56
1647536490000|2022-03-17 17:01:30|93852.2|93827.2|93859|93809|93860|93828.3|93843.5|93803.7|68
1647536500000|2022-03-17 17:01:40|93859.8|93809.8|93854.9|93804.9|93859.8|93809.8|93851.7|93801.7|53
1647536510000|2022-03-17 17:01:50|93854.8|93804.8|93855.4|93805.4|93859.1|93809.1|93853.9|93803.9|54
1647536520000|2022-03-17 17:02:00|93855.3|93805.3|93853.5|93803.5|93860.2|93822.1|93840.8|93803.5|56
1647536530000|2022-03-17 17:02:10|93853.4|93803.4|93849.6|93824.6|93855.3|93824.8|93841.8|93803.2|51
1647536540000|2022-03-17 17:02:20|93850.9|93825.9|93859.9|93809.9|93862.1|93832.2|93847.4|93807.9|75
1647536550000|2022-03-17 17:02:30|93858.8|93808.8|93862|93812|93865.2|93825.9|93848.1|93808.6|64
1647536560000|2022-03-17 17:02:40|93862.3|93812.3|93865.1|93815.1|93865.6|93815.6|93861.6|93811.6|48
1647536570000|2022-03-17 17:02:50|93867.2|93817.2|93880.1|93830.1|93881.7|93831.7|93867.2|93817.2|52
1647536580000|2022-03-17 17:03:00|93879.7|93829.7|93886.9|93836.9|93886.9|93836.9|93879.7|93829.7|53
1647536590000|2022-03-17 17:03:10|93886.7|93836.7|93890|93840|93890.3|93840.3|93886.1|93836.1|50
1647536600000|2022-03-17 17:03:20|93890.3|93840.3|93904.7|93854.7|93904.7|93854.7|93889.9|93839.9|63
1647536610000|2022-03-17 17:03:30|93904.4|93854.4|93905|93855|93905|93855|93903.3|93853.3|48
1647536620000|2022-03-17 17:03:40|93905.1|93855.1|93904.1|93854.1|93909.6|93859.6|93902.3|93852.3|68
1647536630000|2022-03-17 17:03:50|93903.6|93853.6|93902.5|93852.5|93904.2|93854.2|93902|93852|44
1647536640000|2022-03-17 17:04:00|93901.6|93851.6|93897.9|93847.9|93902.8|93852.8|93897.4|93847.4|58
1647536650000|2022-03-17 17:04:10|93897.8|93847.8|93896.5|93846.5|93898.3|93848.3|93893.2|93843.2|53
1647536660000|2022-03-17 17:04:20|93896.4|93846.4|93900.6|93850.6|93901.5|93851.5|93896.2|93846.2|54
1647536670000|2022-03-17 17:04:30|93900.4|93850.4|93899.7|93849.7|93900.7|93850.7|93897.6|93847.6|41
1647536680000|2022-03-17 17:04:40|93900.2|93850.2|93898.6|93848.6|93901|93851|93898.1|93848.1|43
1647536690000|2022-03-17 17:04:50|93898.8|93848.8|93883.3|93858.3|93899.8|93859.1|93881.6|93845.3|48
1647536700000|2022-03-17 17:05:00|93883.1|93858.1|93897.9|93847.9|93904.7|93863.4|93883.1|93846.5|59
1647536710000|2022-03-17 17:05:10|93897.4|93847.4|93887.2|93862.2|93902.4|93863.1|93887.2|93847.3|54
1647536720000|2022-03-17 17:05:20|93887.1|93862.1|93885.9|93860.9|93887.2|93862.2|93885.4|93860.4|30
1647536730000|2022-03-17 17:05:30|93886|93861|93886.1|93861.1|93890.4|93865.4|93884.8|93859.8|51
1647536740000|2022-03-17 17:05:40|93885.6|93860.6|93891.3|93866.3|93891.3|93866.3|93881.1|93856.1|43
1647536750000|2022-03-17 17:05:50|93891.9|93866.9|93887.4|93862.4|93891.9|93866.9|93885.8|93860.8|52
1647536760000|2022-03-17 17:06:00|93889.9|93864.9|93899.5|93849.5|93906.1|93868.1|93887.3|93849.4|47
1647536770000|2022-03-17 17:06:10|93899.3|93849.3|93899|93849|93902|93852|93897.3|93847.3|45
1647536780000|2022-03-17 17:06:20|93899.2|93849.2|93900.8|93850.8|93904.7|93854.7|93899|93849|46
1647536790000|2022-03-17 17:06:30|93900.9|93850.9|93901.5|93851.5|93902.3|93852.3|93899.6|93849.6|47
1647536800000|2022-03-17 17:06:40|93901.7|93851.7|93877.2|93827.2|93902.4|93864.8|93876.9|93826.9|66
1647536810000|2022-03-17 17:06:50|93876.9|93826.9|93871.4|93821.4|93877.2|93827.2|93871|93821|59
1647536820000|2022-03-17 17:07:00|93871.1|93821.1|93868.1|93818.1|93871.3|93821.3|93866.3|93816.3|60
1647536830000|2022-03-17 17:07:10|93867.6|93817.6|93869.8|93819.8|93875.3|93825.3|93867.6|93817.6|58
1647536840000|2022-03-17 17:07:20|93870.8|93820.8|93863.2|93813.2|93870.8|93820.8|93862.7|93812.7|57
1647536850000|2022-03-17 17:07:30|93863.3|93813.3|93859.7|93809.7|93864.7|93814.7|93859.7|93809.7|60
1647536860000|2022-03-17 17:07:40|93858.6|93808.6|93862.9|93812.9|93864.2|93814.2|93856.1|93806.1|65
1647536870000|2022-03-17 17:07:50|93862.8|93812.8|93860.7|93810.7|93868.4|93818.4|93860.6|93810.6|59
1647536880000|2022-03-17 17:08:00|93861.1|93811.1|93859.1|93809.1|93861.9|93811.9|93853.7|93803.7|63
1647536890000|2022-03-17 17:08:10|93860|93810|93861.3|93811.3|93861.4|93811.4|93858.5|93808.5|51
1647536900000|2022-03-17 17:08:20|93861.2|93811.2|93857.7|93807.7|93861.2|93811.2|93856.7|93806.7|58
1647536910000|2022-03-17 17:08:30|93857.9|93807.9|93857|93807|93858.9|93808.9|93857|93807|46
1647536920000|2022-03-17 17:08:40|93856.8|93806.8|93859.2|93809.2|93859.2|93809.2|93855.8|93805.8|49
1647536930000|2022-03-17 17:08:50|93859.1|93809.1|93857.2|93807.2|93859.3|93809.3|93857.2|93807.2|37
1647536940000|2022-03-17 17:09:00|93858.2|93808.2|93858.1|93808.1|93859.5|93809.5|93855.9|93805.9|57
1647536950000|2022-03-17 17:09:10|93858.5|93808.5|93857.4|93807.4|93860.3|93810.3|93856.7|93806.7|47
1647536960000|2022-03-17 17:09:20|93857.2|93807.2|93856.3|93806.3|93858.8|93808.8|93855.5|93805.5|46
1647536970000|2022-03-17 17:09:30|93856.2|93806.2|93861.2|93811.2|93861.2|93811.2|93856.2|93806.2|38
1647536980000|2022-03-17 17:09:40|93861.1|93811.1|93865|93815|93866.7|93816.7|93857.4|93807.4|53
1647536990000|2022-03-17 17:09:50|93864.7|93814.7|93866.3|93816.3|93868.4|93818.4|93861.8|93811.8|66
1647537000000|2022-03-17 17:10:00|93866.2|93816.2|93864.2|93814.2|93866.2|93816.2|93855.5|93805.5|71
1647537010000|2022-03-17 17:10:10|93864.3|93814.3|93863.2|93813.2|93866.3|93816.3|93860.8|93810.8|60
1647537020000|2022-03-17 17:10:20|93863.3|93813.3|93857.2|93807.2|93863.3|93813.3|93856|93806|61
1647537030000|2022-03-17 17:10:30|93857.4|93807.4|93856.6|93806.6|93859.9|93809.9|93854.4|93804.4|67
1647537040000|2022-03-17 17:10:40|93856.5|93806.5|93857.3|93807.3|93858.3|93808.3|93855.3|93805.3|47
1647537050000|2022-03-17 17:10:50|93858.5|93808.5|93858.9|93808.9|93861.4|93811.4|93857.7|93807.7|52
1647537060000|2022-03-17 17:11:00|93859|93809|93858.3|93808.3|93860.2|93810.2|93857.9|93807.9|52
1647537070000|2022-03-17 17:11:10|93858.2|93808.2|93856.3|93806.3|93858.8|93808.8|93854.5|93804.5|45
1647537080000|2022-03-17 17:11:20|93856.1|93806.1|93854.9|93804.9|93858.9|93808.9|93853.8|93803.8|57
1647537090000|2022-03-17 17:11:30|93853.7|93803.7|93855.8|93805.8|93856.7|93806.7|93850.5|93800.5|64
1647537100000|2022-03-17 17:11:40|93855.7|93805.7|93856.8|93806.8|93857.8|93807.8|93854.8|93804.8|62
1647537110000|2022-03-17 17:11:50|93857.3|93807.3|93851.5|93801.5|93858.6|93808.6|93851.5|93801.5|56
1647537120000|2022-03-17 17:12:00|93853|93803|93850|93800|93854.1|93804.1|93849.6|93799.6|47
1647537130000|2022-03-17 17:12:10|93850.1|93800.1|93836.8|93811.8|93850.2|93813.4|93836.1|93798.3|37
1647537140000|2022-03-17 17:12:20|93836.6|93811.6|93849.9|93799.9|93851.4|93811.6|93836.2|93795.8|37
1647537150000|2022-03-17 17:12:30|93850.3|93800.3|93856.5|93806.5|93858|93808|93850.3|93800.3|46
1647537160000|2022-03-17 17:12:40|93856.6|93806.6|93863.4|93813.4|93863.9|93813.9|93855.3|93805.3|54
1647537170000|2022-03-17 17:12:50|93863.3|93813.3|93863.5|93813.5|93866.5|93816.5|93862|93812|55
1647537180000|2022-03-17 17:13:00|93863.6|93813.6|93873.9|93823.9|93876.4|93826.4|93863.1|93813.1|66
1647537190000|2022-03-17 17:13:10|93874|93824|93873.3|93823.3|93874.9|93824.9|93871.3|93821.3|45
1647537200000|2022-03-17 17:13:20|93873.6|93823.6|93872.4|93822.4|93875.3|93825.3|93871.8|93821.8|51
1647537210000|2022-03-17 17:13:30|93872.2|93822.2|93872.7|93822.7|93873.8|93823.8|93870.9|93820.9|49
1647537220000|2022-03-17 17:13:40|93873.6|93823.6|93870.4|93820.4|93873.6|93823.6|93869.6|93819.6|49
1647537230000|2022-03-17 17:13:50|93870.3|93820.3|93870.8|93820.8|93872.3|93822.3|93868.4|93818.4|50
1647537240000|2022-03-17 17:14:00|93869.8|93819.8|93868.8|93818.8|93871.8|93821.8|93865.8|93815.8|60
1647537250000|2022-03-17 17:14:10|93869|93819|93872.1|93822.1|93872.1|93822.1|93866.9|93816.9|44
1647537260000|2022-03-17 17:14:20|93872.3|93822.3|93872.3|93822.3|93873.1|93823.1|93868.7|93818.7|65
1647537270000|2022-03-17 17:14:30|93872.4|93822.4|93868|93818|93873.8|93823.8|93868|93818|51
1647537280000|2022-03-17 17:14:40|93868.2|93818.2|93870.4|93820.4|93871.7|93821.7|93867.8|93817.8|52
1647537290000|2022-03-17 17:14:50|93870.2|93820.2|93872.5|93822.5|93873.1|93823.1|93870.2|93820.2|36
1647537300000|2022-03-17 17:15:00|93872.4|93822.4|93870.9|93820.9|93872.7|93822.7|93869.4|93819.4|54
1647537310000|2022-03-17 17:15:10|93871.4|93821.4|93872.3|93822.3|93872.5|93822.5|93869.2|93819.2|52
1647537320000|2022-03-17 17:15:20|93871.7|93821.7|93870.6|93820.6|93872.5|93822.5|93869.1|93819.1|51
1647537330000|2022-03-17 17:15:30|93870.5|93820.5|93869.7|93819.7|93871.5|93821.5|93868.8|93818.8|51
1647537340000|2022-03-17 17:15:40|93869.3|93819.3|93868.3|93818.3|93870.9|93820.9|93867.9|93817.9|61
1647537350000|2022-03-17 17:15:50|93867.9|93817.9|93866.9|93816.9|93870.2|93820.2|93864.6|93814.6|58
1647537360000|2022-03-17 17:16:00|93866.3|93816.3|93869.3|93819.3|93869.3|93819.3|93864.3|93814.3|57
1647537370000|2022-03-17 17:16:10|93869.2|93819.2|93869.2|93819.2|93870.2|93820.2|93868.4|93818.4|58
1647537380000|2022-03-17 17:16:20|93869.1|93819.1|93868.1|93818.1|93869.6|93819.6|93867.3|93817.3|41
1647537390000|2022-03-17 17:16:30|93868|93818|93871.2|93821.2|93871.7|93821.7|93867.9|93817.9|53
1647537400000|2022-03-17 17:16:40|93871.4|93821.4|93870.8|93820.8|93871.5|93821.5|93869.9|93819.9|39
1647537410000|2022-03-17 17:16:50|93869.9|93819.9|93869.2|93819.2|93870.5|93820.5|93868|93818|50
1647537420000|2022-03-17 17:17:00|93869.3|93819.3|93867.7|93817.7|93870.3|93820.3|93866.8|93816.8|52
1647537430000|2022-03-17 17:17:10|93867.1|93817.1|93868.4|93818.4|93869.9|93819.9|93866.2|93816.2|53
1647537440000|2022-03-17 17:17:20|93868.3|93818.3|93869.2|93819.2|93870.5|93820.5|93866.1|93816.1|57
1647537450000|2022-03-17 17:17:30|93870.3|93820.3|93867.3|93817.3|93870.3|93820.3|93865|93815|65
1647537460000|2022-03-17 17:17:40|93867.2|93817.2|93867.3|93817.3|93870.7|93820.7|93865.9|93815.9|67
1647537470000|2022-03-17 17:17:50|93871.2|93821.2|93858.7|93833.7|93873.1|93833.7|93857.1|93819.9|48
1647537480000|2022-03-17 17:18:00|93858.9|93833.9|93856.3|93831.3|93859.3|93834.3|93855.2|93830.2|44
1647537490000|2022-03-17 17:18:10|93856.4|93831.4|93857.3|93832.3|93857.3|93832.3|93855.5|93830.5|28
1647537500000|2022-03-17 17:18:20|93854|93829|93861.3|93811.3|93871.8|93832.3|93853.9|93811|52
1647537510000|2022-03-17 17:18:30|93862.1|93812.1|93856.6|93806.6|93869.1|93819.1|93855.5|93805.5|65
1647537520000|2022-03-17 17:18:40|93856.4|93806.4|93854.4|93804.4|93858.4|93808.4|93854.3|93804.3|45
1647537530000|2022-03-17 17:18:50|93855.1|93805.1|93859.6|93809.6|93859.6|93809.6|93852.1|93802.1|54
1647537540000|2022-03-17 17:19:00|93859.4|93809.4|93856.5|93806.5|93861.9|93811.9|93854.4|93804.4|64
1647537550000|2022-03-17 17:19:10|93856.6|93806.6|93854.8|93804.8|93858.2|93808.2|93854.6|93804.6|51
1647537560000|2022-03-17 17:19:20|93855|93805|93856.2|93806.2|93857.7|93807.7|93851.7|93801.7|56
1647537570000|2022-03-17 17:19:30|93856.1|93806.1|93857|93807|93858.9|93808.9|93851|93801|61
1647537580000|2022-03-17 17:19:40|93856.8|93806.8|93851.4|93801.4|93859.7|93809.7|93850.9|93800.9|66
1647537590000|2022-03-17 17:19:50|93851.5|93801.5|93852.2|93802.2|93854.3|93804.3|93849.6|93799.6|55
1647537600000|2022-03-17 17:20:00|93852.5|93802.5|93851.1|93801.1|93855.7|93805.7|93851|93801|55
1647537610000|2022-03-17 17:20:10|93851.6|93801.6|93855.8|93805.8|93856.8|93806.8|93849.7|93799.7|71
1647537620000|2022-03-17 17:20:20|93855.7|93805.7|93857|93807|93857|93807|93852.4|93802.4|56
1647537630000|2022-03-17 17:20:30|93857.4|93807.4|93851|93801|93859.1|93809.1|93849|93799|69
1647537640000|2022-03-17 17:20:40|93849.6|93799.6|93830.6|93780.6|93850.6|93800.6|93830.6|93780.6|71
1647537650000|2022-03-17 17:20:50|93830.8|93780.8|93818.1|93768.1|93831.2|93781.2|93817.3|93767.3|67
1647537660000|2022-03-17 17:21:00|93820|93770|93813.5|93763.5|93820.8|93770.8|93813.3|93763.3|64
1647537670000|2022-03-17 17:21:10|93814.2|93764.2|93816.3|93766.3|93820|93770|93813.7|93763.7|64
1647537680000|2022-03-17 17:21:20|93816.1|93766.1|93815.3|93765.3|93820.7|93770.7|93814.5|93764.5|48
1647537690000|2022-03-17 17:21:30|93815.4|93765.4|93818.8|93768.8|93819.3|93769.3|93813.3|93763.3|58
1647537700000|2022-03-17 17:21:40|93818.5|93768.5|93774.8|93724.8|93819.2|93769.2|93771.5|93721.5|70
1647537710000|2022-03-17 17:21:50|93774.6|93724.6|93773|93723|93776.6|93726.6|93772.2|93722.2|52
1647537720000|2022-03-17 17:22:00|93772.4|93722.4|93771.8|93721.8|93772.6|93722.6|93769|93719|47
1647537730000|2022-03-17 17:22:10|93771.7|93721.7|93768.3|93718.3|93772.9|93722.9|93766.7|93716.7|49
1647537740000|2022-03-17 17:22:20|93768.8|93718.8|93767.2|93717.2|93768.8|93718.8|93766.1|93716.1|40
1647537750000|2022-03-17 17:22:30|93767|93717|93766.5|93716.5|93768.1|93718.1|93765.3|93715.3|47
1647537760000|2022-03-17 17:22:40|93767.3|93717.3|93767.6|93717.6|93769.9|93719.9|93764.6|93714.6|45
1647537770000|2022-03-17 17:22:50|93767.3|93717.3|93766.3|93716.3|93767.9|93717.9|93765|93715|49
1647537780000|2022-03-17 17:23:00|93765.8|93715.8|93768.2|93718.2|93768.7|93729.2|93753.5|93714.8|55
1647537790000|2022-03-17 17:23:10|93767.8|93717.8|93765.7|93715.7|93769.3|93719.3|93764|93714|53
1647537800000|2022-03-17 17:23:20|93765.6|93715.6|93768.4|93718.4|93768.8|93718.8|93762.9|93712.9|54
1647537810000|2022-03-17 17:23:30|93768.5|93718.5|93796.8|93746.8|93796.8|93747.8|93759.7|93718.4|60
1647537820000|2022-03-17 17:23:40|93796.7|93746.7|93794.6|93744.6|93799.3|93749.3|93794.6|93744.6|61
1647537830000|2022-03-17 17:23:50|93793.4|93743.4|93795.6|93745.6|93798.1|93748.1|93793.4|93743.4|45
1647537840000|2022-03-17 17:24:00|93795.8|93745.8|93790.4|93740.4|93796|93746|93790.1|93740.1|64
1647537850000|2022-03-17 17:24:10|93790.7|93740.7|93789.4|93739.4|93791.1|93741.1|93789.4|93739.4|34
1647537860000|2022-03-17 17:24:20|93788.9|93738.9|93786.2|93736.2|93789.4|93739.4|93785.2|93735.2|25
1647537870000|2022-03-17 17:24:30|93786.4|93736.4|93796.8|93746.8|93797|93747|93785.9|93735.9|43
1647537880000|2022-03-17 17:24:40|93797.4|93747.4|93805|93755|93805.8|93755.8|93797.4|93747.4|32
1647537890000|2022-03-17 17:24:50|93804.6|93754.6|93805.5|93755.5|93805.8|93755.8|93802.8|93752.8|40
1647537900000|2022-03-17 17:25:00|93805.6|93755.6|93811.3|93761.3|93811.3|93761.3|93805.1|93755.1|33
1647537910000|2022-03-17 17:25:10|93811.4|93761.4|93815.2|93765.2|93817|93767|93811.2|93761.2|53
1647537920000|2022-03-17 17:25:20|93815.3|93765.3|93816.7|93766.7|93816.7|93766.7|93814.6|93764.6|31
1647537930000|2022-03-17 17:25:30|93817.6|93767.6|93821.2|93771.2|93822.3|93772.3|93817.6|93767.6|63
1647537940000|2022-03-17 17:25:40|93821.1|93771.1|93820.8|93770.8|93822.3|93772.3|93820.7|93770.7|47
1647537950000|2022-03-17 17:25:50|93820.5|93770.5|93823.1|93773.1|93823.1|93773.1|93819.8|93769.8|55
1647537960000|2022-03-17 17:26:00|93823.2|93773.2|93823|93773|93825.4|93775.4|93819.6|93769.6|52
1647537970000|2022-03-17 17:26:10|93822.6|93772.6|93821.5|93771.5|93824.6|93774.6|93820.2|93770.2|44
1647537980000|2022-03-17 17:26:20|93821.6|93771.6|93824|93774|93827.5|93777.5|93821.2|93771.2|47
1647537990000|2022-03-17 17:26:30|93823.9|93773.9|93821.4|93771.4|93824.1|93774.1|93818.9|93768.9|32
1647538000000|2022-03-17 17:26:40|93820.1|93770.1|93818.5|93768.5|93821.9|93771.9|93817.3|93767.3|46
1647538010000|2022-03-17 17:26:50|93816.7|93766.7|93815.5|93765.5|93818.3|93768.3|93815.5|93765.5|34
1647538020000|2022-03-17 17:27:00|93815.6|93765.6|93815|93765|93816.6|93766.6|93814.6|93764.6|44
1647538030000|2022-03-17 17:27:10|93815.2|93765.2|93817.5|93767.5|93817.9|93767.9|93815|93765|37
1647538040000|2022-03-17 17:27:20|93817.9|93767.9|93820.1|93770.1|93820.3|93770.3|93817.2|93767.2|36
1647538050000|2022-03-17 17:27:30|93820.4|93770.4|93830.4|93780.4|93830.9|93780.9|93819.2|93769.2|44
1647538060000|2022-03-17 17:27:40|93830.3|93780.3|93827.7|93777.7|93830.9|93780.9|93824.9|93774.9|39
1647538070000|2022-03-17 17:27:50|93827.3|93777.3|93827.3|93777.3|93830.4|93780.4|93827.2|93777.2|53
1647538080000|2022-03-17 17:28:00|93827.1|93777.1|93827.3|93777.3|93828.6|93778.6|93826.4|93776.4|58
1647538090000|2022-03-17 17:28:10|93827.6|93777.6|93826.8|93776.8|93828.5|93778.5|93825.9|93775.9|68
1647538100000|2022-03-17 17:28:20|93826.1|93776.1|93827.8|93777.8|93828.3|93778.3|93825.7|93775.7|48
1647538110000|2022-03-17 17:28:30|93827.6|93777.6|93826.6|93776.6|93829.6|93779.6|93824.9|93774.9|62
1647538120000|2022-03-17 17:28:40|93827|93777|93827.9|93777.9|93831.4|93781.4|93826.7|93776.7|55
1647538130000|2022-03-17 17:28:50|93828|93778|93835.4|93785.4|93836.5|93786.5|93827.8|93777.8|61
1647538140000|2022-03-17 17:29:00|93833.7|93783.7|93823.8|93798.8|93835.9|93799.9|93821.3|93782.8|59
1647538150000|2022-03-17 17:29:10|93823.7|93798.7|93828.4|93803.4|93829.4|93804.4|93821.5|93796.5|58
1647538160000|2022-03-17 17:29:20|93829.4|93804.4|93821.4|93796.4|93830.3|93805.3|93821.2|93796.2|57
1647538170000|2022-03-17 17:29:30|93822.4|93797.4|93828.8|93803.8|93830.3|93805.3|93821.7|93796.7|53
1647538180000|2022-03-17 17:29:40|93828.7|93803.7|93831.9|93806.9|93832.8|93807.8|93825|93800|56
1647538190000|2022-03-17 17:29:50|93830.5|93805.5|93828.5|93803.5|93830.7|93805.7|93828.3|93803.3|37
1647538200000|2022-03-17 17:30:00|93828.8|93803.8|93828.9|93803.9|93828.9|93803.9|93827.2|93802.2|29
1647538210000|2022-03-17 17:30:10|93829.1|93804.1|93830.3|93805.3|93831.2|93806.2|93829.1|93804.1|23
1647538220000|2022-03-17 17:30:20|93830.1|93805.1|93831.9|93806.9|93832.2|93807.2|93829.4|93804.4|43
1647538230000|2022-03-17 17:30:30|93831.4|93806.4|93830.7|93805.7|93832.3|93807.3|93830.4|93805.4|35
1647538240000|2022-03-17 17:30:40|93830.9|93805.9|93831|93806|93831.4|93806.4|93828.8|93803.8|43
1647538250000|2022-03-17 17:30:50|93830.4|93805.4|93831.2|93806.2|93832.2|93807.2|93830.3|93805.3|39
1647538260000|2022-03-17 17:31:00|93831.3|93806.3|93829.8|93804.8|93831.3|93806.3|93829.7|93804.7|37
1647538270000|2022-03-17 17:31:10|93829.5|93804.5|93830.5|93805.5|93833.1|93808.1|93829.3|93804.3|39
1647538280000|2022-03-17 17:31:20|93830.9|93805.9|93832.5|93807.5|93834.5|93809.5|93829.5|93804.5|53
1647538290000|2022-03-17 17:31:30|93832.7|93807.7|93845.6|93795.6|93846|93807.9|93832.7|93791.6|25
1647538300000|2022-03-17 17:31:40|93845.4|93795.4|93846.3|93796.3|93846.9|93796.9|93845.4|93795.4|31
1647538310000|2022-03-17 17:31:50|93846|93796|93834.8|93809.8|93850.2|93814.3|93833.7|93795.9|55
1647538320000|2022-03-17 17:32:00|93835.8|93810.8|93835.3|93810.3|93836.9|93811.9|93834.4|93809.4|42
1647538330000|2022-03-17 17:32:10|93835.1|93810.1|93836.1|93811.1|93836.6|93811.6|93833.8|93808.8|34
1647538340000|2022-03-17 17:32:20|93836.3|93811.3|93837.8|93812.8|93839.1|93814.1|93833.9|93808.9|49
1647538350000|2022-03-17 17:32:30|93836.5|93811.5|93834.1|93809.1|93839.1|93814.1|93834.1|93809.1|43
1647538360000|2022-03-17 17:32:40|93834.4|93809.4|93834.7|93809.7|93837.2|93812.2|93833.2|93808.2|47
1647538370000|2022-03-17 17:32:50|93834.4|93809.4|93832.2|93807.2|93834.4|93809.4|93831.2|93806.2|50
1647538380000|2022-03-17 17:33:00|93833.9|93808.9|93835.1|93810.1|93837.2|93812.2|93833|93808|43
1647538390000|2022-03-17 17:33:10|93835.3|93810.3|93831.8|93806.8|93843.4|93810.5|93830.8|93792.2|42
1647538400000|2022-03-17 17:33:20|93831.7|93806.7|93827.9|93802.9|93832.1|93807.1|93827.2|93802.2|29
1647538410000|2022-03-17 17:33:30|93827.8|93802.8|93825.3|93800.3|93827.9|93802.9|93824.9|93799.9|28
1647538420000|2022-03-17 17:33:40|93825.5|93800.5|93838.4|93788.4|93844.7|93801.6|93825.5|93785|32
1647538430000|2022-03-17 17:33:50|93839|93789|93839|93789|93840.3|93790.3|93834.1|93784.1|47
1647538440000|2022-03-17 17:34:00|93839.2|93789.2|93839.5|93789.5|93840.8|93790.8|93836|93786|51
1647538450000|2022-03-17 17:34:10|93839.2|93789.2|93838.7|93788.7|93839.4|93789.4|93837.3|93787.3|38
1647538460000|2022-03-17 17:34:20|93838.1|93788.1|93838.1|93788.1|93838.5|93788.5|93836.4|93786.4|39
1647538470000|2022-03-17 17:34:30|93838|93788|93838.6|93788.6|93843.5|93793.5|93837.1|93787.1|44
1647538480000|2022-03-17 17:34:40|93839.1|93789.1|93838.2|93788.2|93841.3|93791.3|93837.2|93787.2|40
1647538490000|2022-03-17 17:34:50|93837.9|93787.9|93838.6|93788.6|93839.2|93789.2|93837.9|93787.9|27
1647538500000|2022-03-17 17:35:00|93838.7|93788.7|93829.7|93804.7|93842.1|93807.1|93828.4|93788.4|46
1647538510000|2022-03-17 17:35:10|93828.5|93803.5|93832.2|93807.2|93832.5|93807.5|93828.1|93803.1|39
1647538520000|2022-03-17 17:35:20|93832.1|93807.1|93835.6|93810.6|93837|93812|93832|93807|44
1647538530000|2022-03-17 17:35:30|93834.3|93809.3|93834.1|93809.1|93836|93811|93833.5|93808.5|37
1647538540000|2022-03-17 17:35:40|93834.4|93809.4|93832.3|93807.3|93834.6|93809.6|93832|93807|34
1647538550000|2022-03-17 17:35:50|93832.4|93807.4|93836.1|93811.1|93836.2|93811.2|93831.4|93806.4|55
1647538560000|2022-03-17 17:36:00|93835.5|93810.5|93848.7|93798.7|93849.2|93814.4|93828.4|93785.4|62
1647538570000|2022-03-17 17:36:10|93848.3|93798.3|93845.8|93795.8|93850.2|93800.2|93845.5|93795.5|51
1647538580000|2022-03-17 17:36:20|93845.6|93795.6|93844.6|93794.6|93845.8|93795.8|93842|93792|38
1647538590000|2022-03-17 17:36:30|93843.7|93793.7|93842.2|93792.2|93844.5|93794.5|93842.1|93792.1|25
1647538600000|2022-03-17 17:36:40|93842.8|93792.8|93839.5|93789.5|93842.8|93792.8|93838|93788|37
1647538610000|2022-03-17 17:36:50|93839.8|93789.8|93840.4|93790.4|93841.2|93791.2|93834.7|93784.7|59
1647538620000|2022-03-17 17:37:00|93840.7|93790.7|93837.5|93787.5|93842.4|93792.4|93830.5|93780.5|65
1647538630000|2022-03-17 17:37:10|93836.9|93786.9|93849.6|93799.6|93852.9|93802.9|93836.9|93786.9|63
1647538640000|2022-03-17 17:37:20|93849.9|93799.9|93849|93799|93849.9|93799.9|93847.1|93797.1|24
1647538650000|2022-03-17 17:37:30|93848.5|93798.5|93847.6|93797.6|93849.5|93799.5|93847.5|93797.5|24
1647538660000|2022-03-17 17:37:40|93848|93798|93843.7|93793.7|93848.2|93798.2|93842.5|93792.5|51
1647538670000|2022-03-17 17:37:50|93843.8|93793.8|93840.2|93790.2|93844.7|93794.7|93836.5|93786.5|57
1647538680000|2022-03-17 17:38:00|93840.3|93790.3|93842.9|93792.9|93845.4|93795.4|93838.6|93788.6|55
1647538690000|2022-03-17 17:38:10|93842.5|93792.5|93831.1|93781.1|93842.6|93792.6|93831.1|93781.1|61
1647538700000|2022-03-17 17:38:20|93831.4|93781.4|93833.5|93783.5|93836.1|93786.1|93829.3|93779.3|60
1647538710000|2022-03-17 17:38:30|93832.8|93782.8|93831.2|93781.2|93833.2|93783.2|93831.2|93781.2|40
1647538720000|2022-03-17 17:38:40|93831.1|93781.1|93833.8|93783.8|93835.6|93785.6|93829.5|93779.5|47
1647538730000|2022-03-17 17:38:50|93831.5|93781.5|93833.8|93783.8|93834.5|93784.5|93830.4|93780.4|53
1647538740000|2022-03-17 17:39:00|93833.4|93783.4|93836.7|93786.7|93838.1|93788.1|93833|93783|51
1647538750000|2022-03-17 17:39:10|93836.2|93786.2|93833|93783|93837.4|93787.4|93832.5|93782.5|56
1647538760000|2022-03-17 17:39:20|93833.6|93783.6|93833.8|93783.8|93834.1|93784.1|93832|93782|40
1647538770000|2022-03-17 17:39:30|93834|93784|93833.2|93783.2|93834.9|93797|93821.7|93781.1|50
1647538780000|2022-03-17 17:39:40|93833.4|93783.4|93831.6|93781.6|93835.8|93798.8|93821.6|93781.6|52
1647538790000|2022-03-17 17:39:50|93835.4|93785.4|93837.6|93787.6|93838.4|93788.4|93833.6|93783.6|58
1647538800000|2022-03-17 17:40:00|93837.5|93787.5|93838.8|93788.8|93839.6|93789.6|93836.2|93786.2|58
1647538810000|2022-03-17 17:40:10|93836.8|93786.8|93822.3|93772.3|93842.1|93792.1|93822.3|93772.3|62
1647538820000|2022-03-17 17:40:20|93821.1|93771.1|93813.9|93763.9|93821.1|93771.1|93812.2|93762.2|64
1647538830000|2022-03-17 17:40:30|93814.1|93764.1|93810.1|93760.1|93814.1|93764.1|93807.7|93757.7|55
1647538840000|2022-03-17 17:40:40|93809.9|93759.9|93805.9|93755.9|93813.2|93763.2|93805|93755|30
1647538850000|2022-03-17 17:40:50|93803.9|93753.9|93805.7|93755.7|93807.8|93757.8|93802.4|93752.4|64
1647538860000|2022-03-17 17:41:00|93806.4|93756.4|93801.5|93751.5|93806.6|93756.6|93798.1|93748.1|63
1647538870000|2022-03-17 17:41:10|93801.4|93751.4|93802.8|93752.8|93803.2|93753.2|93800.1|93750.1|47
1647538880000|2022-03-17 17:41:20|93802.9|93752.9|93795.5|93745.5|93803.2|93753.2|93793.6|93743.6|58
1647538890000|2022-03-17 17:41:30|93795.6|93745.6|93798.8|93748.8|93801.2|93751.2|93792.8|93742.8|59
1647538900000|2022-03-17 17:41:40|93798.5|93748.5|93794.9|93744.9|93802.7|93752.7|93790.9|93740.9|59
1647538910000|2022-03-17 17:41:50|93795.1|93745.1|93794.3|93744.3|93795.8|93745.8|93791.2|93741.2|59
1647538920000|2022-03-17 17:42:00|93794.2|93744.2|93791.5|93741.5|93796.6|93746.6|93791|93741|57
1647538930000|2022-03-17 17:42:10|93794.6|93744.6|93793.6|93743.6|93794.8|93744.8|93789.8|93739.8|48
1647538940000|2022-03-17 17:42:20|93793.3|93743.3|93786.5|93736.5|93793.5|93743.5|93785|93735|44
1647538950000|2022-03-17 17:42:30|93786|93736|93785.1|93735.1|93788|93738|93784.8|93734.8|51
1647538960000|2022-03-17 17:42:40|93784.9|93734.9|93787.2|93737.2|93789|93739|93784.1|93734.1|36
1647538970000|2022-03-17 17:42:50|93787.4|93737.4|93784.5|93734.5|93787.5|93737.5|93784.2|93734.2|35
1647538980000|2022-03-17 17:43:00|93784|93734|93783|93733|93785.6|93735.6|93781.9|93731.9|37
1647538990000|2022-03-17 17:43:10|93783.1|93733.1|93778.9|93728.9|93783.5|93733.5|93778.8|93728.8|39
1647539000000|2022-03-17 17:43:20|93778.4|93728.4|93779.6|93729.6|93781.4|93731.4|93778.2|93728.2|33
1647539010000|2022-03-17 17:43:30|93779.5|93729.5|93781.2|93731.2|93783.4|93733.4|93779.2|93729.2|34
1647539020000|2022-03-17 17:43:40|93782|93732|93783|93733|93784.6|93734.6|93780.7|93730.7|55
1647539030000|2022-03-17 17:43:50|93782.8|93732.8|93781.9|93731.9|93784.9|93734.9|93781.2|93731.2|52
1647539040000|2022-03-17 17:44:00|93781.8|93731.8|93774|93724|93782|93732|93773.4|93723.4|48
1647539050000|2022-03-17 17:44:10|93773.6|93723.6|93778.5|93728.5|93779.6|93729.6|93773.6|93723.6|55
1647539060000|2022-03-17 17:44:20|93778.4|93728.4|93771.2|93721.2|93779|93729|93768.9|93718.9|55
1647539070000|2022-03-17 17:44:30|93770.7|93720.7|93770.3|93720.3|93771.3|93721.3|93767.1|93717.1|65
1647539080000|2022-03-17 17:44:40|93769.4|93719.4|93766.7|93716.7|93769.5|93719.5|93764.5|93714.5|52
1647539090000|2022-03-17 17:44:50|93767.6|93717.6|93770.5|93720.5|93781.8|93721.3|93766.3|93711.5|52
1647539100000|2022-03-17 17:45:00|93770.9|93720.9|93770.7|93720.7|93776.8|93726.8|93769.7|93719.7|62
1647539110000|2022-03-17 17:45:10|93770.5|93720.5|93751.7|93701.7|93773.1|93723.1|93751|93701|72
1647539120000|2022-03-17 17:45:20|93753.9|93703.9|93737.6|93687.6|93753.9|93703.9|93737.5|93687.5|65
1647539130000|2022-03-17 17:45:30|93737.3|93687.3|93733.2|93683.2|93746.2|93688.4|93730.2|93672.4|51
1647539140000|2022-03-17 17:45:40|93733.5|93683.5|93735.7|93685.7|93743.4|93689.5|93730.7|93673.1|51
1647539150000|2022-03-17 17:45:50|93735.8|93685.8|93732.7|93682.7|93736.9|93686.9|93732.5|93682.5|51
1647539160000|2022-03-17 17:46:00|93732.1|93682.1|93730.6|93680.6|93733.1|93683.1|93729.9|93679.9|55
1647539170000|2022-03-17 17:46:10|93730.4|93680.4|93725.7|93675.7|93730.9|93680.9|93722.7|93672.7|52
1647539180000|2022-03-17 17:46:20|93725.9|93675.9|93729|93679|93729.6|93679.6|93725.8|93675.8|51
1647539190000|2022-03-17 17:46:30|93728.9|93678.9|93728|93678|93730.1|93680.1|93727.5|93677.5|24
1647539200000|2022-03-17 17:46:40|93728.1|93678.1|93727.1|93677.1|93730.8|93680.8|93726.3|93676.3|30
1647539210000|2022-03-17 17:46:50|93727.3|93677.3|93693|93643|93728.2|93678.2|93693|93643|61
1647539220000|2022-03-17 17:47:00|93693.7|93643.7|93687.9|93637.9|93700.6|93644.7|93684.9|93629.9|59
1647539230000|2022-03-17 17:47:10|93688|93638|93689.2|93639.2|93689.9|93639.9|93687.2|93637.2|45
1647539240000|2022-03-17 17:47:20|93689.1|93639.1|93706.6|93656.6|93708.1|93658.1|93689.1|93639.1|62
1647539250000|2022-03-17 17:47:30|93706.2|93656.2|93719.5|93669.5|93720|93670|93706.2|93656.2|58
1647539260000|2022-03-17 17:47:40|93719.2|93669.2|93750.8|93700.8|93752|93702|93719.2|93669.2|69
1647539270000|2022-03-17 17:47:50|93750.5|93700.5|93756.9|93706.9|93757.2|93707.2|93748.9|93698.9|58
1647539280000|2022-03-17 17:48:00|93757|93707|93753.5|93703.5|93768.3|93708.3|93753.4|93698.1|51
1647539290000|2022-03-17 17:48:10|93753.3|93703.3|93749.8|93699.8|93756.7|93706.7|93749.7|93699.7|53
1647539300000|2022-03-17 17:48:20|93749.9|93699.9|93760.4|93710.4|93765.7|93715.7|93745.6|93695.6|55
1647539310000|2022-03-17 17:48:30|93760.5|93710.5|93756.8|93706.8|93762.8|93712.8|93755.5|93705.5|45
1647539320000|2022-03-17 17:48:40|93756.7|93706.7|93751.5|93701.5|93757.5|93707.5|93748.1|93698.1|43
1647539330000|2022-03-17 17:48:50|93751.6|93701.6|93751|93701|93752.2|93702.2|93749.5|93699.5|37
1647539340000|2022-03-17 17:49:00|93750.7|93700.7|93749.1|93699.1|93756.9|93706.9|93745.7|93695.7|49
1647539350000|2022-03-17 17:49:10|93749.3|93699.3|93762.3|93712.3|93763.1|93713.1|93749.3|93699.3|57
1647539360000|2022-03-17 17:49:20|93762.4|93712.4|93764.6|93714.6|93765.5|93715.5|93759.8|93709.8|47
1647539370000|2022-03-17 17:49:30|93764.3|93714.3|93765.1|93715.1|93766.7|93716.7|93762.6|93712.6|42
1647539380000|2022-03-17 17:49:40|93764.8|93714.8|93769.4|93719.4|93771.7|93721.7|93764.8|93714.8|27
1647539390000|2022-03-17 17:49:50|93769.2|93719.2|93772.6|93722.6|93773.9|93723.9|93766|93716|60
1647539400000|2022-03-17 17:50:00|93772.9|93722.9|93775.1|93725.1|93775.1|93725.1|93770.8|93720.8|44
1647539410000|2022-03-17 17:50:10|93774.6|93724.6|93768.3|93718.3|93774.6|93724.6|93767.9|93717.9|35
1647539420000|2022-03-17 17:50:20|93768|93718|93772.1|93722.1|93772.1|93722.1|93767.7|93717.7|24
1647539430000|2022-03-17 17:50:30|93772.3|93722.3|93772.5|93722.5|93772.7|93722.7|93769.8|93719.8|33
1647539440000|2022-03-17 17:50:40|93772.6|93722.6|93777.9|93727.9|93778|93728|93771.9|93721.9|34
1647539450000|2022-03-17 17:50:50|93777.6|93727.6|93774.9|93724.9|93778.5|93728.5|93771.4|93721.4|35
1647539460000|2022-03-17 17:51:00|93774.7|93724.7|93777.3|93727.3|93777.3|93727.3|93772.9|93722.9|22
1647539470000|2022-03-17 17:51:10|93777.9|93727.9|93768.3|93718.3|93779.2|93729.2|93766.8|93716.8|44
1647539480000|2022-03-17 17:51:20|93767.8|93717.8|93767.8|93717.8|93771.2|93721.2|93767|93717|44
1647539490000|2022-03-17 17:51:30|93767.4|93717.4|93766.5|93716.5|93769|93719|93766.1|93716.1|31
1647539500000|2022-03-17 17:51:40|93766.2|93716.2|93767|93717|93767.9|93717.9|93766|93716|43
1647539510000|2022-03-17 17:51:50|93767.1|93717.1|93759.9|93709.9|93767.1|93717.1|93759.6|93709.6|46
1647539520000|2022-03-17 17:52:00|93760.9|93710.9|93743.5|93693.5|93760.9|93710.9|93743.2|93693.2|66
1647539530000|2022-03-17 17:52:10|93743.6|93693.6|93742.2|93692.2|93745.6|93695.6|93741.6|93691.6|50
1647539540000|2022-03-17 17:52:20|93741.8|93691.8|93736.9|93686.9|93745.4|93695.4|93736.6|93686.6|47
1647539550000|2022-03-17 17:52:30|93736.7|93686.7|93721.1|93671.1|93736.7|93686.7|93721.1|93671.1|59
1647539560000|2022-03-17 17:52:40|93720.6|93670.6|93721.4|93671.4|93723.2|93673.2|93720.6|93670.6|39
1647539570000|2022-03-17 17:52:50|93721.6|93671.6|93727.1|93677.1|93727.6|93677.6|93721.3|93671.3|22
1647539580000|2022-03-17 17:53:00|93726.6|93676.6|93722.7|93672.7|93729.1|93679.1|93722.7|93672.7|40
1647539590000|2022-03-17 17:53:10|93722.8|93672.8|93730.9|93680.9|93732.8|93682.8|93722.8|93672.8|37
1647539600000|2022-03-17 17:53:20|93730.4|93680.4|93735.8|93685.8|93736.6|93686.6|93730.4|93680.4|38
1647539610000|2022-03-17 17:53:30|93736|93686|93732.5|93682.5|93736.9|93686.9|93732.5|93682.5|49
1647539620000|2022-03-17 17:53:40|93732.2|93682.2|93743.6|93693.6|93744.2|93694.2|93732.2|93682.2|49
1647539630000|2022-03-17 17:53:50|93744|93694|93747|93697|93747|93697|93743.4|93693.4|25
1647539640000|2022-03-17 17:54:00|93746.5|93696.5|93751.1|93701.1|93751.7|93701.7|93746.4|93696.4|38
1647539650000|2022-03-17 17:54:10|93751|93701|93754.4|93704.4|93754.9|93704.9|93750.7|93700.7|35
1647539660000|2022-03-17 17:54:20|93754.7|93704.7|93759.6|93709.6|93760.2|93710.2|93754.7|93704.7|27
1647539670000|2022-03-17 17:54:30|93759.9|93709.9|93759.2|93709.2|93760.4|93710.4|93758.9|93708.9|29
1647539680000|2022-03-17 17:54:40|93759.1|93709.1|93760|93710|93760.6|93710.6|93758.3|93708.3|29
1647539690000|2022-03-17 17:54:50|93760.1|93710.1|93759.3|93709.3|93760.6|93710.6|93758.9|93708.9|25
1647539700000|2022-03-17 17:55:00|93759.2|93709.2|93756.2|93706.2|93760.2|93710.2|93756.2|93706.2|40
1647539710000|2022-03-17 17:55:10|93756.6|93706.6|93755.4|93705.4|93756.8|93706.8|93755.3|93705.3|29
1647539720000|2022-03-17 17:55:20|93755|93705|93755.9|93705.9|93756.3|93706.3|93755|93705|23
1647539730000|2022-03-17 17:55:30|93755.7|93705.7|93750.8|93700.8|93757.2|93707.2|93750.4|93700.4|33
1647539740000|2022-03-17 17:55:40|93751.1|93701.1|93750.6|93700.6|93751.4|93701.4|93749.8|93699.8|34
1647539750000|2022-03-17 17:55:50|93750.7|93700.7|93754.8|93704.8|93755.7|93705.7|93750.7|93700.7|44
1647539760000|2022-03-17 17:56:00|93754.9|93704.9|93754.1|93704.1|93755.2|93705.2|93754.1|93704.1|24
1647539770000|2022-03-17 17:56:10|93754.2|93704.2|93755.9|93705.9|93758.5|93708.5|93754.2|93704.2|38
1647539780000|2022-03-17 17:56:20|93756.1|93706.1|93769|93719|93771.3|93721.3|93756.1|93706.1|62
1647539790000|2022-03-17 17:56:30|93766.3|93716.3|93767.9|93717.9|93770.1|93720.1|93766.3|93716.3|37
1647539800000|2022-03-17 17:56:40|93768.1|93718.1|93772.3|93722.3|93772.6|93722.6|93766.9|93716.9|34
1647539810000|2022-03-17 17:56:50|93772.4|93722.4|93773.4|93723.4|93777.2|93727.2|93772.3|93722.3|36
1647539820000|2022-03-17 17:57:00|93773.5|93723.5|93777.2|93727.2|93779.3|93729.3|93773.4|93723.4|42
1647539830000|2022-03-17 17:57:10|93777.7|93727.7|93765.7|93715.7|93778.1|93730.6|93755.6|93715.6|40
1647539840000|2022-03-17 17:57:20|93765.6|93715.6|93759.6|93709.6|93768.4|93718.4|93758.6|93708.6|47
1647539850000|2022-03-17 17:57:30|93760.9|93710.9|93763.6|93713.6|93763.9|93713.9|93760.9|93710.9|31
1647539860000|2022-03-17 17:57:40|93763.8|93713.8|93762.7|93712.7|93763.8|93713.8|93762.2|93712.2|26
1647539870000|2022-03-17 17:57:50|93762.8|93712.8|93763|93713|93764.1|93714.1|93761.8|93711.8|23
1647539880000|2022-03-17 17:58:00|93762.6|93712.6|93779|93729|93779.3|93742.7|93753.9|93712.3|56
1647539890000|2022-03-17 17:58:10|93780.8|93730.8|93782.4|93732.4|93783.7|93733.7|93778|93728|70
1647539900000|2022-03-17 17:58:20|93781.2|93731.2|93821.7|93771.7|93823|93773|93774.8|93731.2|77
1647539910000|2022-03-17 17:58:30|93821.4|93771.4|93810.8|93760.8|93829.2|93779.2|93808.1|93758.1|77
1647539920000|2022-03-17 17:58:40|93811.5|93761.5|93807.8|93757.8|93811.5|93761.5|93805.9|93755.9|47
1647539930000|2022-03-17 17:58:50|93808.1|93758.1|93818.3|93768.3|93822.4|93772.4|93807.8|93757.8|64
1647539940000|2022-03-17 17:59:00|93819|93769|93812.2|93762.2|93820.4|93770.4|93811.7|93761.7|48
1647539950000|2022-03-17 17:59:10|93812.5|93762.5|93838.8|93788.8|93847.1|93797.1|93808.6|93758.6|60
1647539960000|2022-03-17 17:59:20|93838.2|93788.2|93842.7|93792.7|93845.6|93795.6|93838.2|93788.2|51
1647539970000|2022-03-17 17:59:30|93842.6|93792.6|93840.9|93790.9|93843.5|93793.5|93838.3|93788.3|45
1647539980000|2022-03-17 17:59:40|93841.4|93791.4|93841.8|93791.8|93844.2|93794.2|93841.4|93791.4|37
1647539990000|2022-03-17 17:59:50|93840.8|93790.8|93834.2|93784.2|93840.8|93790.8|93832.5|93782.5|52
1647540000000|2022-03-17 18:00:00|93833.1|93783.1|93844|93794|93845.2|93805.7|93826.5|93780|69
1647540010000|2022-03-17 18:00:10|93845.7|93795.7|93843.5|93793.5|93853|93820.1|93843.5|93793.5|62
1647540020000|2022-03-17 18:00:20|93843.8|93793.8|93836.3|93786.3|93843.8|93793.8|93836.1|93786.1|57
1647540030000|2022-03-17 18:00:30|93837|93787|93828.1|93778.1|93837|93787|93827.6|93777.6|56
1647540040000|2022-03-17 18:00:40|93828.7|93778.7|93820.4|93770.4|93828.7|93778.7|93819.5|93769.5|54
1647540050000|2022-03-17 18:00:50|93820.5|93770.5|93824.1|93774.1|93824.1|93774.1|93819.7|93769.7|34
1647540060000|2022-03-17 18:01:00|93824.4|93774.4|93826.1|93776.1|93826.8|93776.8|93824.4|93774.4|30
1647540070000|2022-03-17 18:01:10|93826.3|93776.3|93806|93756|93826.8|93776.8|93804.5|93754.5|42
1647540080000|2022-03-17 18:01:20|93806.8|93756.8|93808.2|93758.2|93808.4|93758.4|93802.9|93752.9|45
1647540090000|2022-03-17 18:01:30|93808.6|93758.6|93807.6|93757.6|93808.6|93758.6|93806.5|93756.5|28
1647540100000|2022-03-17 18:01:40|93807.4|93757.4|93805.5|93755.5|93807.4|93757.4|93800.5|93750.5|51
1647540110000|2022-03-17 18:01:50|93805.3|93755.3|93804.8|93754.8|93806.3|93756.3|93803.9|93753.9|40
1647540120000|2022-03-17 18:02:00|93805.4|93755.4|93804.6|93754.6|93805.7|93755.7|93799.8|93749.8|55
1647540130000|2022-03-17 18:02:10|93803.7|93753.7|93804.3|93754.3|93822.4|93772.4|93802.5|93752.5|50
1647540140000|2022-03-17 18:02:20|93805.3|93755.3|93813.7|93763.7|93815.3|93765.3|93802.8|93752.8|62
1647540150000|2022-03-17 18:02:30|93812.3|93762.3|93815.5|93765.5|93817.8|93767.8|93812.3|93762.3|29
1647540160000|2022-03-17 18:02:40|93816.6|93766.6|93825|93775|93825.6|93775.6|93814.2|93764.2|43
1647540170000|2022-03-17 18:02:50|93825.3|93775.3|93820.4|93770.4|93828|93778|93820.1|93770.1|39
1647540180000|2022-03-17 18:03:00|93818.9|93768.9|93821|93771|93821.6|93771.6|93818.4|93768.4|51
1647540190000|2022-03-17 18:03:10|93820.8|93770.8|93823.7|93773.7|93824.5|93774.5|93820.8|93770.8|29
1647540200000|2022-03-17 18:03:20|93825.2|93775.2|93838.8|93788.8|93839.7|93789.7|93825.2|93775.2|56
1647540210000|2022-03-17 18:03:30|93838|93788|93827.6|93777.6|93839.5|93789.5|93826.7|93776.7|37
1647540220000|2022-03-17 18:03:40|93827.7|93777.7|93831.7|93781.7|93832.2|93782.2|93825.9|93775.9|28
1647540230000|2022-03-17 18:03:50|93831.3|93781.3|93829.4|93779.4|93831.6|93781.6|93828.7|93778.7|25
1647540240000|2022-03-17 18:04:00|93829.3|93779.3|93829|93779|93829.6|93779.6|93828.9|93778.9|13
1647540250000|2022-03-17 18:04:10|93828.7|93778.7|93832.6|93782.6|93834.7|93784.7|93828.6|93778.6|24
1647540260000|2022-03-17 18:04:20|93832.9|93782.9|93834.3|93784.3|93835.2|93785.2|93832.9|93782.9|33
1647540270000|2022-03-17 18:04:30|93834.9|93784.9|93835.1|93785.1|93835.4|93785.4|93833.4|93783.4|19
1647540280000|2022-03-17 18:04:40|93835.5|93785.5|93830.5|93780.5|93835.5|93785.5|93828.9|93778.9|27
1647540290000|2022-03-17 18:04:50|93830.1|93780.1|93836.2|93786.2|93836.4|93786.4|93830.1|93780.1|33
1647540300000|2022-03-17 18:05:00|93835.6|93785.6|93834.7|93784.7|93835.9|93785.9|93831.8|93781.8|37
1647540310000|2022-03-17 18:05:10|93834.8|93784.8|93831|93781|93835.1|93785.1|93830.9|93780.9|18
1647540320000|2022-03-17 18:05:20|93830.9|93780.9|93832.7|93782.7|93832.7|93782.7|93829.8|93779.8|25
1647540330000|2022-03-17 18:05:30|93832.6|93782.6|93836.4|93786.4|93836.4|93786.4|93832.2|93782.2|17
1647540340000|2022-03-17 18:05:40|93838.7|93788.7|93836.5|93786.5|93838.8|93788.8|93833.2|93783.2|25
1647540350000|2022-03-17 18:05:50|93835.6|93785.6|93835.8|93785.8|93836.9|93786.9|93832.7|93782.7|20
1647540360000|2022-03-17 18:06:00|93835.9|93785.9|93836.7|93786.7|93840.6|93790.6|93834|93784|33
1647540370000|2022-03-17 18:06:10|93837|93787|93842.2|93792.2|93842.8|93792.8|93836.3|93786.3|44
1647540380000|2022-03-17 18:06:20|93842.8|93792.8|93837.3|93787.3|93842.8|93792.8|93836.9|93786.9|29
1647540390000|2022-03-17 18:06:30|93837.2|93787.2|93840.2|93790.2|93840.2|93790.2|93837.2|93787.2|14
1647540400000|2022-03-17 18:06:40|93840.5|93790.5|93847|93797|93850.4|93800.4|93840|93790|39
1647540410000|2022-03-17 18:06:50|93845.2|93795.2|93839.8|93789.8|93845.2|93795.2|93838.8|93788.8|55
1647540420000|2022-03-17 18:07:00|93840|93790|93835.1|93785.1|93842|93792|93834.8|93784.8|44
1647540430000|2022-03-17 18:07:10|93836.1|93786.1|93837.4|93787.4|93837.8|93787.8|93833.8|93783.8|32
1647540440000|2022-03-17 18:07:20|93837.6|93787.6|93820|93770|93838.1|93788.1|93817.3|93767.3|41
1647540450000|2022-03-17 18:07:30|93818.5|93768.5|93810.5|93760.5|93821.1|93771.1|93809.5|93759.5|63
1647540460000|2022-03-17 18:07:40|93811.4|93761.4|93802|93752|93811.6|93761.6|93801.6|93751.6|58
1647540470000|2022-03-17 18:07:50|93800.2|93750.2|93816.2|93766.2|93816.2|93766.2|93794.6|93744.6|67
1647540480000|2022-03-17 18:08:00|93816.8|93766.8|93793.6|93743.6|93827.7|93777.7|93793.6|93743.6|73
1647540490000|2022-03-17 18:08:10|93792.9|93742.9|93811.2|93761.2|93811.2|93761.2|93788.7|93738.7|65
1647540500000|2022-03-17 18:08:20|93812.1|93762.1|93822|93772|93825.2|93775.2|93811|93761|49
1647540510000|2022-03-17 18:08:30|93821.7|93771.7|93824.6|93774.6|93825.5|93775.5|93821|93771|40
1647540520000|2022-03-17 18:08:40|93824.2|93774.2|93802.9|93752.9|93825.1|93775.1|93801.8|93751.8|43
1647540530000|2022-03-17 18:08:50|93802.2|93752.2|93793.8|93743.8|93802.8|93752.8|93793.4|93743.4|64
1647540540000|2022-03-17 18:09:00|93791.9|93741.9|93793.2|93743.2|93795.4|93745.4|93791.5|93741.5|41
1647540550000|2022-03-17 18:09:10|93794.1|93744.1|93794.7|93744.7|93797.5|93747.5|93792.6|93742.6|43
1647540560000|2022-03-17 18:09:20|93794.5|93744.5|93792.2|93742.2|93796.7|93746.7|93791.9|93741.9|32
1647540570000|2022-03-17 18:09:30|93792|93742|93792.4|93742.4|93794.9|93744.9|93789.2|93739.2|32
1647540580000|2022-03-17 18:09:40|93792.3|93742.3|93801.1|93751.1|93801.1|93751.1|93789.3|93739.3|36
1647540590000|2022-03-17 18:09:50|93805.1|93755.1|93847|93797|93847.5|93797.5|93804.7|93754.7|75
1647540600000|2022-03-17 18:10:00|93845.1|93795.1|93842.9|93792.9|93858.3|93799.9|93842.9|93782.3|59
1647540610000|2022-03-17 18:10:10|93842.1|93792.1|93835.7|93785.7|93842.8|93792.8|93834.4|93784.4|56
1647540620000|2022-03-17 18:10:20|93836.9|93786.9|93835.7|93785.7|93837.1|93787.1|93835.3|93785.3|34
1647540630000|2022-03-17 18:10:30|93837.6|93787.6|93833.6|93783.6|93837.9|93787.9|93825.8|93775.8|48
1647540640000|2022-03-17 18:10:40|93833.9|93783.9|93845|93795|93846|93796|93819.9|93769.9|59
1647540650000|2022-03-17 18:10:50|93844.4|93794.4|93806|93756|93846.8|93796.8|93803.7|93753.7|56
1647540660000|2022-03-17 18:11:00|93806.4|93756.4|93803.4|93753.4|93806.4|93756.4|93798.1|93748.1|44
1647540670000|2022-03-17 18:11:10|93803|93753|93827.5|93777.5|93827.5|93777.5|93801.1|93751.1|46
1647540680000|2022-03-17 18:11:20|93828.4|93778.4|93841.3|93791.3|93843.7|93793.7|93828.3|93778.3|71
1647540690000|2022-03-17 18:11:30|93841.5|93791.5|93842|93792|93843.2|93793.2|93837.7|93787.7|53
1647540700000|2022-03-17 18:11:40|93842.3|93792.3|93844.2|93794.2|93844.4|93794.4|93841.5|93791.5|44
1647540710000|2022-03-17 18:11:50|93844.3|93794.3|93844.1|93794.1|93844.8|93794.8|93843.6|93793.6|34
1647540720000|2022-03-17 18:12:00|93845.1|93795.1|93849.8|93799.8|93851|93801|93843.8|93793.8|43
1647540730000|2022-03-17 18:12:10|93849.9|93799.9|93854.1|93804.1|93854.2|93804.2|93848.1|93798.1|54
1647540740000|2022-03-17 18:12:20|93853.9|93803.9|93851.4|93801.4|93855.4|93805.4|93851.4|93801.4|28
1647540750000|2022-03-17 18:12:30|93852|93802|93853.2|93803.2|93854.6|93804.6|93849.6|93799.6|34
1647540760000|2022-03-17 18:12:40|93852.4|93802.4|93855.4|93805.4|93855.4|93805.4|93850.8|93800.8|30
1647540770000|2022-03-17 18:12:50|93855.1|93805.1|93850.6|93800.6|93856.1|93806.1|93848|93798|38
1647540780000|2022-03-17 18:13:00|93850.8|93800.8|93815.9|93765.9|93859.2|93801.1|93814.1|93764.1|70
1647540790000|2022-03-17 18:13:10|93815.8|93765.8|93814.3|93764.3|93815.8|93765.8|93808.1|93758.1|43
1647540800000|2022-03-17 18:13:20|93824.9|93754.1|93813.4|93763.4|93826.7|93766.6|93810.9|93754.1|35
1647540810000|2022-03-17 18:13:30|93813.5|93763.5|93813.3|93763.3|93814.3|93764.3|93810.4|93760.4|26
1647540820000|2022-03-17 18:13:40|93813.6|93763.6|93808.8|93758.8|93813.9|93763.9|93807.6|93757.6|30
1647540830000|2022-03-17 18:13:50|93809.1|93759.1|93810|93760|93810.1|93760.1|93807.6|93757.6|21
1647540840000|2022-03-17 18:14:00|93810.5|93760.5|93807.2|93757.2|93811.2|93761.2|93806.2|93756.2|36
1647540850000|2022-03-17 18:14:10|93807.3|93757.3|93807.4|93757.4|93807.4|93757.4|93802.5|93752.5|31
1647540860000|2022-03-17 18:14:20|93807.5|93757.5|93806.8|93756.8|93807.7|93757.7|93806.3|93756.3|21
1647540870000|2022-03-17 18:14:30|93806.5|93756.5|93807.4|93757.4|93808.1|93758.1|93806.5|93756.5|10
1647540880000|2022-03-17 18:14:40|93807.2|93757.2|93807.4|93757.4|93808.7|93758.7|93806.7|93756.7|18
1647540890000|2022-03-17 18:14:50|93807.6|93757.6|93807.3|93757.3|93808.2|93758.2|93804.2|93754.2|23
1647540900000|2022-03-17 18:15:00|93807|93757|93808.1|93758.1|93808.7|93758.7|93805.6|93755.6|34
1647540910000|2022-03-17 18:15:10|93808.2|93758.2|93818.7|93768.7|93819.6|93769.6|93808.1|93758.1|27
1647540920000|2022-03-17 18:15:20|93818.4|93768.4|93813.6|93763.6|93818.4|93768.4|93812.2|93762.2|35
1647540930000|2022-03-17 18:15:30|93814.6|93764.6|93815.7|93765.7|93816.2|93766.2|93814.3|93764.3|18
1647540940000|2022-03-17 18:15:40|93816.1|93766.1|93822.9|93772.9|93822.9|93772.9|93816.1|93766.1|42
1647540950000|2022-03-17 18:15:50|93823|93773|93825.7|93775.7|93826.5|93776.5|93822.6|93772.6|31
1647540960000|2022-03-17 18:16:00|93825.8|93775.8|93827.2|93777.2|93829.9|93779.9|93825.7|93775.7|36
1647540970000|2022-03-17 18:16:10|93828.1|93778.1|93830.8|93780.8|93831.2|93781.2|93828.1|93778.1|30
1647540980000|2022-03-17 18:16:20|93830.6|93780.6|93830.9|93780.9|93831.3|93781.3|93830|93780|30
1647540990000|2022-03-17 18:16:30|93830.4|93780.4|93830.7|93780.7|93832.4|93782.4|93829.5|93779.5|28
1647541000000|2022-03-17 18:16:40|93830.4|93780.4|93834.6|93784.6|93835.1|93785.1|93830.4|93780.4|30
1647541010000|2022-03-17 18:16:50|93835.1|93785.1|93834.6|93784.6|93835.8|93785.8|93834.6|93784.6|30
1647541020000|2022-03-17 18:17:00|93835.3|93785.3|93826.2|93776.2|93835.3|93785.3|93825.7|93775.7|35
1647541030000|2022-03-17 18:17:10|93826|93776|93834.4|93784.4|93835.8|93785.8|93825.1|93775.1|37
1647541040000|2022-03-17 18:17:20|93833.5|93783.5|93836.8|93786.8|93838.2|93788.2|93833|93783|42
1647541050000|2022-03-17 18:17:30|93836.3|93786.3|93835.5|93785.5|93836.3|93786.3|93834.6|93784.6|22
1647541060000|2022-03-17 18:17:40|93836.5|93786.5|93850|93800|93851.2|93801.2|93836|93786|47
1647541070000|2022-03-17 18:17:50|93849.2|93799.2|93846.5|93796.5|93850.7|93800.7|93845|93795|36
1647541080000|2022-03-17 18:18:00|93846.9|93796.9|93847|93797|93848.1|93798.1|93845.7|93795.7|36
1647541090000|2022-03-17 18:18:10|93847.2|93797.2|93849.6|93799.6|93850|93800|93845.9|93795.9|26
1647541100000|2022-03-17 18:18:20|93849.3|93799.3|93851.3|93801.3|93851.9|93801.9|93848.4|93798.4|21
1647541110000|2022-03-17 18:18:30|93851.4|93801.4|93852.4|93802.4|93852.4|93802.4|93850.8|93800.8|21
1647541120000|2022-03-17 18:18:40|93852.2|93802.2|93851.9|93801.9|93854.3|93804.3|93851.5|93801.5|33
1647541130000|2022-03-17 18:18:50|93852.6|93802.6|93852.8|93802.8|93854.9|93804.9|93851.6|93801.6|29
1647541140000|2022-03-17 18:19:00|93853.1|93803.1|93854.6|93804.6|93856.3|93806.3|93853.1|93803.1|47
1647541150000|2022-03-17 18:19:10|93854.3|93804.3|93853.3|93803.3|93855.5|93805.5|93851.3|93801.3|49
1647541160000|2022-03-17 18:19:20|93853.4|93803.4|93850.9|93800.9|93854.5|93804.5|93847|93797|42
1647541170000|2022-03-17 18:19:30|93850.8|93800.8|93842.4|93792.4|93850.9|93800.9|93841|93791|43
1647541180000|2022-03-17 18:19:40|93842.3|93792.3|93852.8|93802.8|93853.1|93803.1|93842.3|93792.3|45
1647541190000|2022-03-17 18:19:50|93852.6|93802.6|93863.9|93813.9|93870.8|93820.8|93852.2|93802.2|58
1647541200000|2022-03-17 18:20:00|93863.6|93813.6|93870.4|93820.4|93870.4|93820.4|93860.4|93810.4|47
1647541210000|2022-03-17 18:20:10|93870.3|93820.3|93867.2|93817.2|93871|93821|93866.8|93816.8|35
1647541220000|2022-03-17 18:20:20|93867.8|93817.8|93863.7|93813.7|93868.2|93818.2|93863.2|93813.2|42
1647541230000|2022-03-17 18:20:30|93864.9|93814.9|93868.2|93818.2|93868.7|93818.7|93863.5|93813.5|33
1647541240000|2022-03-17 18:20:40|93869.2|93819.2|93868.5|93818.5|93871.4|93821.4|93867.3|93817.3|42
1647541250000|2022-03-17 18:20:50|93868.4|93818.4|93867.8|93817.8|93870.7|93820.7|93866.6|93816.6|38
1647541260000|2022-03-17 18:21:00|93867.6|93817.6|93869.4|93819.4|93869.4|93819.4|93862.8|93812.8|44
1647541270000|2022-03-17 18:21:10|93868.5|93818.5|93869.1|93819.1|93869.8|93819.8|93868.2|93818.2|29
1647541280000|2022-03-17 18:21:20|93869.6|93819.6|93869.3|93819.3|93870.1|93820.1|93868.9|93818.9|32
1647541290000|2022-03-17 18:21:30|93869.1|93819.1|93867.2|93817.2|93869.5|93819.5|93866.7|93816.7|25
1647541300000|2022-03-17 18:21:40|93867.5|93817.5|93864.5|93814.5|93869.2|93819.2|93864.3|93814.3|40
1647541310000|2022-03-17 18:21:50|93864.1|93814.1|93865|93815|93866.6|93816.6|93863.4|93813.4|33
1647541320000|2022-03-17 18:22:00|93864.9|93814.9|93868.2|93818.2|93869.7|93819.7|93864.9|93814.9|32
1647541330000|2022-03-17 18:22:10|93868.6|93818.6|93871|93821|93871|93821|93867.1|93817.1|31
1647541340000|2022-03-17 18:22:20|93870.9|93820.9|93870.6|93820.6|93872.5|93822.5|93868.5|93818.5|40
1647541350000|2022-03-17 18:22:30|93870.5|93820.5|93870.2|93820.2|93870.7|93820.7|93868.9|93818.9|31
1647541360000|2022-03-17 18:22:40|93870.4|93820.4|93873.5|93823.5|93873.6|93823.6|93868.4|93818.4|32
1647541370000|2022-03-17 18:22:50|93873.4|93823.4|93864.8|93814.8|93873.8|93823.8|93863.9|93813.9|52
1647541380000|2022-03-17 18:23:00|93864.2|93814.2|93861|93811|93866|93816|93858.6|93808.6|63
1647541390000|2022-03-17 18:23:10|93861.3|93811.3|93867.8|93817.8|93869.3|93819.3|93861.2|93811.2|41
1647541400000|2022-03-17 18:23:20|93868.1|93818.1|93868.5|93818.5|93869|93819|93866.9|93816.9|43
1647541410000|2022-03-17 18:23:30|93868|93818|93869.1|93819.1|93870|93820|93867.7|93817.7|28
1647541420000|2022-03-17 18:23:40|93869.4|93819.4|93870.2|93820.2|93870.4|93820.4|93867.9|93817.9|31
1647541430000|2022-03-17 18:23:50|93870.1|93820.1|93870.3|93820.3|93870.9|93820.9|93869.9|93819.9|14
1647541440000|2022-03-17 18:24:00|93869.9|93819.9|93873.3|93823.3|93874.8|93824.8|93869.1|93819.1|48
1647541450000|2022-03-17 18:24:10|93873.2|93823.2|93868.6|93818.6|93874.6|93824.6|93867.9|93817.9|47
1647541460000|2022-03-17 18:24:20|93868.4|93818.4|93876.1|93826.1|93876.4|93826.4|93866.9|93816.9|46
1647541470000|2022-03-17 18:24:30|93875.3|93825.3|93878.5|93828.5|93878.5|93828.5|93874.9|93824.9|33
1647541480000|2022-03-17 18:24:40|93878|93828|93880.8|93830.8|93881.4|93831.4|93877.2|93827.2|46
1647541490000|2022-03-17 18:24:50|93880.9|93830.9|93882.7|93832.7|93882.7|93832.7|93878.6|93828.6|32
1647541500000|2022-03-17 18:25:00|93883.4|93833.4|93886.8|93836.8|93895.2|93845.2|93883.4|93833.4|69
1647541510000|2022-03-17 18:25:10|93887.1|93837.1|93879.9|93829.9|93887.1|93837.1|93879.6|93829.6|46
1647541520000|2022-03-17 18:25:20|93879.3|93829.3|93876.9|93826.9|93881.3|93831.3|93876.2|93826.2|53
1647541530000|2022-03-17 18:25:30|93876.6|93826.6|93878|93828|93879.8|93829.8|93876.3|93826.3|20
1647541540000|2022-03-17 18:25:40|93878.5|93828.5|93873.5|93823.5|93878.8|93828.8|93872.7|93822.7|34
1647541550000|2022-03-17 18:25:50|93873.4|93823.4|93888.6|93838.6|93890.9|93840.9|93873|93823|44
1647541560000|2022-03-17 18:26:00|93888.8|93838.8|93886.8|93836.8|93888.8|93838.8|93885.8|93835.8|37
1647541570000|2022-03-17 18:26:10|93886.7|93836.7|93882.7|93832.7|93886.7|93836.7|93882.6|93832.6|33
1647541580000|2022-03-17 18:26:20|93882.6|93832.6|93883.1|93833.1|93884.3|93834.3|93882.1|93832.1|38
1647541590000|2022-03-17 18:26:30|93883|93833|93883|93833|93883.8|93833.8|93882.4|93832.4|31
1647541600000|2022-03-17 18:26:40|93883.1|93833.1|93887.7|93837.7|93889.4|93839.4|93883.1|93833.1|52
1647541610000|2022-03-17 18:26:50|93887.8|93837.8|93887.7|93837.7|93888.2|93838.2|93886.7|93836.7|24
1647541620000|2022-03-17 18:27:00|93887|93837|93887.2|93837.2|93887.6|93837.6|93885.9|93835.9|23
1647541630000|2022-03-17 18:27:10|93887.4|93837.4|93888.2|93838.2|93891.4|93841.4|93887.2|93837.2|46
1647541640000|2022-03-17 18:27:20|93888.1|93838.1|93886.6|93836.6|93891.5|93841.5|93886.6|93836.6|45
1647541650000|2022-03-17 18:27:30|93887|93837|93884.3|93834.3|93887|93837|93883.5|93833.5|30
1647541660000|2022-03-17 18:27:40|93884.7|93834.7|93883.8|93833.8|93888.6|93838.6|93881.3|93831.3|50
1647541670000|2022-03-17 18:27:50|93883.7|93833.7|93886.7|93836.7|93889.7|93839.7|93883.4|93833.4|38
1647541680000|2022-03-17 18:28:00|93886.8|93836.8|93891.3|93841.3|93891.3|93841.3|93886.3|93836.3|31
1647541690000|2022-03-17 18:28:10|93889.4|93839.4|93892|93842|93892.2|93842.2|93886.3|93836.3|47
1647541700000|2022-03-17 18:28:20|93891.8|93841.8|93892.5|93842.5|93893.7|93843.7|93887.4|93837.4|44
1647541710000|2022-03-17 18:28:30|93891.4|93841.4|93888.1|93838.1|93891.6|93841.6|93887.3|93837.3|33
1647541720000|2022-03-17 18:28:40|93888.3|93838.3|93891.1|93841.1|93891.6|93841.6|93888|93838|25
1647541730000|2022-03-17 18:28:50|93891.3|93841.3|93891.9|93841.9|93892.6|93842.6|93890.7|93840.7|26
1647541740000|2022-03-17 18:29:00|93892|93842|93889.4|93839.4|93894.2|93851.7|93870.6|93836.1|55
1647541750000|2022-03-17 18:29:10|93888.9|93838.9|93909.4|93859.4|93909.4|93859.4|93887.1|93837.1|57
1647541760000|2022-03-17 18:29:20|93910.1|93860.1|93928|93878|93928|93878|93908.4|93858.4|63
1647541770000|2022-03-17 18:29:30|93927.7|93877.7|93931.5|93881.5|93934|93884|93925.6|93875.6|42
1647541780000|2022-03-17 18:29:40|93933|93883|93941.4|93891.4|93943.1|93893.1|93931.7|93881.7|56
1647541790000|2022-03-17 18:29:50|93941.8|93891.8|93941.7|93891.7|93942.3|93892.3|93936.4|93886.4|58
1647541800000|2022-03-17 18:30:00|93941.3|93891.3|93942.1|93892.1|93943.7|93893.7|93939.1|93889.1|50
1647541810000|2022-03-17 18:30:10|93942.6|93892.6|93945.9|93895.9|93948.8|93898.8|93942.6|93892.6|41
1647541820000|2022-03-17 18:30:20|93945.6|93895.6|93935.2|93885.2|93952.1|93902.1|93934.5|93884.5|57
1647541830000|2022-03-17 18:30:30|93935.3|93885.3|93925.2|93875.2|93935.3|93885.3|93919.9|93869.9|59
1647541840000|2022-03-17 18:30:40|93924.9|93874.9|93929.2|93879.2|93933|93883|93924.4|93874.4|46
1647541850000|2022-03-17 18:30:50|93929.5|93879.5|93921.8|93871.8|93929.9|93879.9|93921.8|93871.8|45
1647541860000|2022-03-17 18:31:00|93920.7|93870.7|93928.2|93878.2|93929.2|93879.2|93919.9|93869.9|61
1647541870000|2022-03-17 18:31:10|93927.2|93877.2|93935.3|93885.3|93936.6|93886.6|93926.4|93876.4|59
1647541880000|2022-03-17 18:31:20|93935.4|93885.4|93933.1|93883.1|93936.9|93886.9|93933.1|93883.1|37
1647541890000|2022-03-17 18:31:30|93933|93883|93938.9|93888.9|93939.6|93889.6|93931.3|93881.3|58
1647541900000|2022-03-17 18:31:40|93938.6|93888.6|93937.6|93887.6|93940.8|93890.8|93936|93886|60
1647541910000|2022-03-17 18:31:50|93937.9|93887.9|93936.8|93886.8|93938.7|93888.7|93933.9|93883.9|52
1647541920000|2022-03-17 18:32:00|93936.7|93886.7|93936.5|93886.5|93937.1|93887.1|93934.2|93884.2|41
1647541930000|2022-03-17 18:32:10|93936.6|93886.6|93937.2|93887.2|93938.3|93888.3|93935.6|93885.6|30
1647541940000|2022-03-17 18:32:20|93937.1|93887.1|93932.1|93882.1|93938.3|93888.3|93931|93881|40
1647541950000|2022-03-17 18:32:30|93932.2|93882.2|93932.7|93882.7|93934.7|93884.7|93930.4|93880.4|38
1647541960000|2022-03-17 18:32:40|93932.1|93882.1|93944.9|93894.9|93946|93896|93931.6|93881.6|42
1647541970000|2022-03-17 18:32:50|93945.9|93895.9|93941|93891|93947.4|93897.4|93939.8|93889.8|42
1647541980000|2022-03-17 18:33:00|93940.7|93890.7|93937.4|93887.4|93942|93892|93937.4|93887.4|30
1647541990000|2022-03-17 18:33:10|93936.5|93886.5|93931.8|93881.8|93936.9|93886.9|93930.4|93880.4|44
1647542000000|2022-03-17 18:33:20|93931|93881|93937.3|93887.3|93938.4|93888.4|93930.6|93880.6|30
1647542010000|2022-03-17 18:33:30|93937|93887|93937.8|93887.8|93938.2|93888.2|93936.7|93886.7|17
1647542020000|2022-03-17 18:33:40|93936.8|93886.8|93936.9|93886.9|93938.5|93888.5|93936.3|93886.3|18
1647542030000|2022-03-17 18:33:50|93936.6|93886.6|93930|93905|93937.7|93905|93930|93885.8|13
1647542040000|2022-03-17 18:34:00|93930.2|93905.2|93929.6|93879.6|93938.6|93905.2|93924.7|93879.5|52
1647542050000|2022-03-17 18:34:10|93929.5|93879.5|93932.3|93882.3|93934.2|93884.2|93929.5|93879.5|41
1647542060000|2022-03-17 18:34:20|93933|93883|93929.9|93879.9|93933.3|93883.3|93929.6|93879.6|31
1647542070000|2022-03-17 18:34:30|93929.8|93879.8|93933.6|93883.6|93935.4|93885.4|93929.3|93879.3|37
1647542080000|2022-03-17 18:34:40|93935.4|93885.4|93945.5|93895.5|93945.5|93895.5|93933.8|93883.8|44
1647542090000|2022-03-17 18:34:50|93945.6|93895.6|93943.4|93893.4|93949.4|93899.4|93943|93893|44
1647542100000|2022-03-17 18:35:00|93943.8|93893.8|93947|93897|93947.4|93897.4|93943|93893|41
1647542110000|2022-03-17 18:35:10|93946.9|93896.9|93948.1|93898.1|93949.4|93899.4|93946.9|93896.9|28
1647542120000|2022-03-17 18:35:20|93947.9|93897.9|93946.5|93896.5|93949.3|93899.3|93946.2|93896.2|40
1647542130000|2022-03-17 18:35:30|93946.1|93896.1|93946.4|93896.4|93947.7|93897.7|93938.1|93888.1|45
1647542140000|2022-03-17 18:35:40|93945.9|93895.9|93946|93896|93949|93899|93945.1|93895.1|32
1647542150000|2022-03-17 18:35:50|93945.9|93895.9|93947.7|93897.7|93947.7|93897.7|93945.4|93895.4|27
1647542160000|2022-03-17 18:36:00|93947.8|93897.8|93948.8|93898.8|93949.4|93899.4|93947.1|93897.1|20
1647542170000|2022-03-17 18:36:10|93949.1|93899.1|93948.5|93898.5|93949.8|93899.8|93948.3|93898.3|13
1647542180000|2022-03-17 18:36:20|93948.6|93898.6|93945.9|93895.9|93948.6|93898.6|93945.3|93895.3|25
1647542190000|2022-03-17 18:36:30|93945.7|93895.7|93949.2|93899.2|93949.9|93899.9|93945.7|93895.7|36
1647542200000|2022-03-17 18:36:40|93949.4|93899.4|93949.5|93899.5|93950.1|93900.1|93948.7|93898.7|24
1647542210000|2022-03-17 18:36:50|93949.7|93899.7|93949.3|93899.3|93949.7|93899.7|93948|93898|15
1647542220000|2022-03-17 18:37:00|93948.9|93898.9|93949.3|93899.3|93949.5|93899.5|93948.8|93898.8|19
1647542230000|2022-03-17 18:37:10|93949|93899|93948.9|93898.9|93949.8|93899.8|93948.7|93898.7|16
1647542240000|2022-03-17 18:37:20|93948.6|93898.6|93947.9|93897.9|93949|93899|93947.4|93897.4|21
1647542250000|2022-03-17 18:37:30|93948|93898|93955.3|93905.3|93955.3|93905.3|93947.8|93897.8|38
1647542260000|2022-03-17 18:37:40|93955.2|93905.2|93958.1|93908.1|93958.5|93908.5|93951.1|93901.1|63
1647542270000|2022-03-17 18:37:50|93958|93908|93968.3|93918.3|93968.4|93918.4|93958|93908|52
1647542280000|2022-03-17 18:38:00|93968.1|93918.1|93961.4|93911.4|93968.1|93918.1|93961.2|93911.2|36
1647542290000|2022-03-17 18:38:10|93963.4|93913.4|93965.1|93915.1|93966|93916|93963.4|93913.4|34
1647542300000|2022-03-17 18:38:20|93964.9|93914.9|93965.6|93915.6|93966.9|93916.9|93964.9|93914.9|29
1647542310000|2022-03-17 18:38:30|93965.7|93915.7|93969.6|93919.6|93969.9|93919.9|93964.7|93914.7|35
1647542320000|2022-03-17 18:38:40|93970|93920|93967.1|93917.1|93970|93920|93967.1|93917.1|42
1647542330000|2022-03-17 18:38:50|93967|93917|93969.1|93919.1|93970|93920|93967|93917|36
1647542340000|2022-03-17 18:39:00|93969.2|93919.2|93967.8|93917.8|93969.2|93919.2|93966.4|93916.4|28
1647542350000|2022-03-17 18:39:10|93967.7|93917.7|93966.9|93916.9|93968.7|93918.7|93965.6|93915.6|36
1647542360000|2022-03-17 18:39:20|93966.8|93916.8|93969.5|93919.5|93970.3|93920.3|93966.8|93916.8|30
1647542370000|2022-03-17 18:39:30|93969.4|93919.4|93970.8|93920.8|93974.6|93924.6|93969.1|93919.1|56
1647542380000|2022-03-17 18:39:40|93971.7|93921.7|93972.6|93922.6|93973.7|93923.7|93968.9|93918.9|50
1647542390000|2022-03-17 18:39:50|93973.4|93923.4|93966.2|93916.2|93977.1|93927.1|93965.6|93915.6|57
1647542400000|2022-03-17 18:40:00|93966.1|93916.1|93967|93917|93968.3|93918.3|93966|93916|44
1647542410000|2022-03-17 18:40:10|93967.5|93917.5|93971.8|93921.8|93971.8|93921.8|93966.7|93916.7|36
1647542420000|2022-03-17 18:40:20|93972.6|93922.6|93967.2|93917.2|93975.4|93925.4|93967.2|93917.2|46
1647542430000|2022-03-17 18:40:30|93967.8|93917.8|93967.4|93917.4|93969.4|93919.4|93966.8|93916.8|27
1647542440000|2022-03-17 18:40:40|93967.8|93917.8|93968.4|93918.4|93968.7|93918.7|93966.6|93916.6|23
1647542450000|2022-03-17 18:40:50|93968.3|93918.3|93969.8|93919.8|93969.8|93919.8|93967.7|93917.7|9
1647542460000|2022-03-17 18:41:00|93968.9|93918.9|93968.4|93918.4|93971.1|93921.1|93967.4|93917.4|27
1647542470000|2022-03-17 18:41:10|93968.1|93918.1|93974.6|93924.6|93975.8|93925.8|93967.6|93917.6|37
1647542480000|2022-03-17 18:41:20|93975.5|93925.5|93975.3|93925.3|93975.8|93925.8|93974.9|93924.9|16
1647542490000|2022-03-17 18:41:30|93975.4|93925.4|93968|93918|93977.6|93927.6|93968|93918|37
1647542500000|2022-03-17 18:41:40|93968.1|93918.1|93979.8|93929.8|93980.8|93930.8|93967.7|93917.7|38
1647542510000|2022-03-17 18:41:50|93979.9|93929.9|93981.3|93931.3|93987|93937|93979.9|93929.9|48
1647542520000|2022-03-17 18:42:00|93980.7|93930.7|93985.7|93935.7|93986.8|93936.8|93978.6|93928.6|46
1647542530000|2022-03-17 18:42:10|93986.1|93936.1|93986.5|93936.5|93986.5|93936.5|93984.7|93934.7|26
1647542540000|2022-03-17 18:42:20|93987.2|93937.2|93991|93941|93992.2|93942.2|93986.4|93936.4|38
1647542550000|2022-03-17 18:42:30|93990.2|93940.2|93986.1|93936.1|93990.2|93940.2|93985.2|93935.2|39
1647542560000|2022-03-17 18:42:40|93986.2|93936.2|93984.6|93934.6|93987.4|93937.4|93984.5|93934.5|32
1647542570000|2022-03-17 18:42:50|93984.4|93934.4|93991|93941|93991|93941|93984.1|93934.1|41
1647542580000|2022-03-17 18:43:00|93990.9|93940.9|93988|93938|93990.9|93940.9|93988|93938|35
1647542590000|2022-03-17 18:43:10|93987.9|93937.9|93988|93938|93989.2|93939.2|93987.5|93937.5|32
1647542600000|2022-03-17 18:43:20|93988.1|93938.1|93982.1|93932.1|93988.6|93938.6|93982|93932|32
1647542610000|2022-03-17 18:43:30|93983.9|93933.9|93977.8|93927.8|93983.9|93933.9|93977.3|93927.3|32
1647542620000|2022-03-17 18:43:40|93977.3|93927.3|93976.8|93926.8|93977.4|93927.4|93976|93926|19
1647542630000|2022-03-17 18:43:50|93977.2|93927.2|93968.8|93918.8|93977.4|93927.4|93966.8|93916.8|29
1647542640000|2022-03-17 18:44:00|93968.6|93918.6|93968.1|93918.1|93969.2|93919.2|93966.8|93916.8|33
1647542650000|2022-03-17 18:44:10|93968.3|93918.3|93968.4|93918.4|93969.5|93919.5|93967.9|93917.9|12
1647542660000|2022-03-17 18:44:20|93968.3|93918.3|93978.8|93928.8|93978.8|93928.8|93968.3|93918.3|28
1647542670000|2022-03-17 18:44:30|93978.7|93928.7|93976.9|93926.9|93978.7|93928.7|93976.1|93926.1|21
1647542680000|2022-03-17 18:44:40|93976.5|93926.5|93988.2|93938.2|93992.7|93942.7|93976.5|93926.5|37
1647542690000|2022-03-17 18:44:50|93988|93938|93991.8|93941.8|93995.7|93945.7|93986.1|93936.1|34
1647542700000|2022-03-17 18:45:00|93992.2|93942.2|93998.9|93948.9|94001.6|93951.6|93987.9|93937.9|51
1647542710000|2022-03-17 18:45:10|93998.5|93948.5|93981.7|93931.7|93998.5|93948.5|93980.5|93930.5|47
1647542720000|2022-03-17 18:45:20|93985.6|93935.6|93986.7|93936.7|93986.8|93936.8|93983.8|93933.8|29
1647542730000|2022-03-17 18:45:30|93986.6|93936.6|93984.3|93934.3|93987.6|93937.6|93984.3|93934.3|15
1647542740000|2022-03-17 18:45:40|93984.8|93934.8|93989.4|93939.4|93992.7|93942.7|93984.7|93934.7|30
1647542750000|2022-03-17 18:45:50|93989.2|93939.2|93989.1|93939.1|93990.6|93940.6|93988.6|93938.6|20
1647542760000|2022-03-17 18:46:00|93988.9|93938.9|93989.3|93939.3|93991.1|93941.1|93988.9|93938.9|31
1647542770000|2022-03-17 18:46:10|93989.9|93939.9|93988.3|93938.3|93990|93940|93987.9|93937.9|19
1647542780000|2022-03-17 18:46:20|93988.5|93938.5|93989.5|93939.5|93990.6|93940.6|93984|93934|20
1647542790000|2022-03-17 18:46:30|93989.9|93939.9|93991.9|93941.9|93992|93942|93989.5|93939.5|18
1647542800000|2022-03-17 18:46:40|93992.2|93942.2|93985.6|93935.6|93992.2|93942.2|93984.9|93934.9|16
1647542810000|2022-03-17 18:46:50|93985.5|93935.5|93975.9|93950.9|93987.1|93951|93973.4|93932|36
1647542820000|2022-03-17 18:47:00|93974|93949|93985.8|93935.8|93987.5|93949|93974|93935.4|23
1647542830000|2022-03-17 18:47:10|93986.4|93936.4|93981.9|93956.9|93996|93956.9|93981.9|93936.2|22
1647542840000|2022-03-17 18:47:20|93981.1|93956.1|93994.4|93944.4|93995.8|93956.6|93979.8|93943.6|30
1647542850000|2022-03-17 18:47:30|93992.9|93942.9|93994.8|93944.8|93995.2|93945.2|93992.9|93942.9|24
1647542860000|2022-03-17 18:47:40|93995.1|93945.1|93997.5|93947.5|94000.1|93950.1|93994.1|93944.1|26
1647542870000|2022-03-17 18:47:50|93997.4|93947.4|93999.5|93949.5|94001.3|93951.3|93997.4|93947.4|30
1647542880000|2022-03-17 18:48:00|94000.6|93950.6|93998.8|93948.8|94003.1|93953.1|93998.1|93948.1|32
1647542890000|2022-03-17 18:48:10|93999|93949|93999|93949|94000.7|93950.7|93998.7|93948.7|20
1647542900000|2022-03-17 18:48:20|93999.2|93949.2|93978.9|93953.9|93999.2|93955.3|93977|93944.8|30
1647542910000|2022-03-17 18:48:30|93978.7|93953.7|94003.1|93953.1|94006.4|93956.4|93978.3|93942.8|51
1647542920000|2022-03-17 18:48:40|94003.8|93953.8|93999|93974|94011.9|93974.3|93998.8|93953.8|47
1647542930000|2022-03-17 18:48:50|93999.2|93974.2|93997.2|93972.2|93999.2|93974.2|93995.7|93970.7|30
1647542940000|2022-03-17 18:49:00|93997|93972|93997.8|93972.8|93998.4|93973.4|93996.2|93971.2|25
1647542950000|2022-03-17 18:49:10|93998.5|93973.5|94010.7|93960.7|94010.7|93973.8|93996.4|93960.7|27
1647542960000|2022-03-17 18:49:20|94010.4|93960.4|94010.6|93960.6|94011.3|93961.3|94005.9|93955.9|38
1647542970000|2022-03-17 18:49:30|94010.4|93960.4|94006.9|93956.9|94011.5|93961.5|94006.5|93956.5|33
1647542980000|2022-03-17 18:49:40|94006.8|93956.8|94007.1|93957.1|94009.4|93959.4|94006|93956|33
1647542990000|2022-03-17 18:49:50|94007.2|93957.2|94006.5|93956.5|94007.2|93957.2|94003.3|93953.3|21
1647543000000|2022-03-17 18:50:00|94006.2|93956.2|94022|93972|94023.1|93973.1|94006.2|93956.2|50
1647543010000|2022-03-17 18:50:10|94021.5|93971.5|94018|93968|94023.3|93973.3|94017.8|93967.8|32
1647543020000|2022-03-17 18:50:20|94018.2|93968.2|94019.3|93969.3|94020.4|93970.4|94016.5|93966.5|43
1647543030000|2022-03-17 18:50:30|94018.4|93968.4|94014.9|93964.9|94019.3|93969.3|94014.9|93964.9|39
1647543040000|2022-03-17 18:50:40|94015.6|93965.6|94020.5|93970.5|94024.4|93974.4|94015|93965|43
1647543050000|2022-03-17 18:50:50|94020.6|93970.6|94024.7|93974.7|94025.8|93975.8|94019.7|93969.7|36
1647543060000|2022-03-17 18:51:00|94024.5|93974.5|94021.9|93971.9|94025.8|93975.8|94021.4|93971.4|32
1647543070000|2022-03-17 18:51:10|94021.5|93971.5|94033.4|93983.4|94034|93984|94021.5|93971.5|37
1647543080000|2022-03-17 18:51:20|94034.5|93984.5|94036.1|93986.1|94038.8|93988.8|94032.2|93982.2|42
1647543090000|2022-03-17 18:51:30|94035.7|93985.7|94038.3|93988.3|94039.8|93989.8|94034.2|93984.2|39
1647543100000|2022-03-17 18:51:40|94038.8|93988.8|94037.1|93987.1|94039.7|93989.7|94035.3|93985.3|38
1647543110000|2022-03-17 18:51:50|94036.1|93986.1|94038.5|93988.5|94038.7|93988.7|94030.3|93980.3|62
1647543120000|2022-03-17 18:52:00|94037.6|93987.6|94032.6|93982.6|94038.8|93988.8|94030.6|93980.6|56
1647543130000|2022-03-17 18:52:10|94032.7|93982.7|94033.1|93983.1|94035.3|93985.3|94032.1|93982.1|50
1647543140000|2022-03-17 18:52:20|94033|93983|94031.8|93981.8|94033.6|93983.6|94031|93981|52
1647543150000|2022-03-17 18:52:30|94031.7|93981.7|94031.8|93981.8|94034.9|93984.9|94031.1|93981.1|51
1647543160000|2022-03-17 18:52:40|94032.3|93982.3|94032.5|93982.5|94033.8|93983.8|94029.8|93979.8|50
1647543170000|2022-03-17 18:52:50|94032.4|93982.4|94033.1|93983.1|94033.9|93983.9|94029.4|93979.4|51
1647543180000|2022-03-17 18:53:00|94031.5|93981.5|94029.6|93979.6|94031.5|93981.5|94029.3|93979.3|28
1647543190000|2022-03-17 18:53:10|94029.5|93979.5|94027.1|93977.1|94030.9|93980.9|94025.8|93975.8|29
1647543200000|2022-03-17 18:53:20|94027.2|93977.2|94025.2|93975.2|94027.8|93977.8|94024.9|93974.9|25
1647543210000|2022-03-17 18:53:30|94024.8|93974.8|94016.7|93966.7|94024.8|93981.1|94003.9|93966.3|39
1647543220000|2022-03-17 18:53:40|94017.4|93967.4|94015.4|93965.4|94017.4|93967.4|94015.1|93965.1|37
1647543230000|2022-03-17 18:53:50|94015.2|93965.2|94009.9|93959.9|94017.4|93967.4|94009|93959|41
1647543240000|2022-03-17 18:54:00|94009.1|93959.1|94006.2|93956.2|94009.1|93959.1|94003.9|93953.9|53
1647543250000|2022-03-17 18:54:10|94006.6|93956.6|94003.3|93953.3|94007.3|93957.3|94002.3|93952.3|43
1647543260000|2022-03-17 18:54:20|94003.7|93953.7|94017.8|93967.8|94017.9|93972.5|93997.1|93953.7|49
1647543270000|2022-03-17 18:54:30|94018.5|93968.5|94019.1|93969.1|94020.4|93970.4|94017.3|93967.3|34
1647543280000|2022-03-17 18:54:40|94019.4|93969.4|94030.4|93980.4|94030.4|93980.4|94019.2|93969.2|46
1647543290000|2022-03-17 18:54:50|94029.1|93979.1|94038.5|93988.5|94048.4|93998.4|94029.1|93979.1|49
1647543300000|2022-03-17 18:55:00|94038.4|93988.4|94034.7|93984.7|94038.4|93988.4|94034.6|93984.6|34
1647543310000|2022-03-17 18:55:10|94034.6|93984.6|94038.1|93988.1|94038.5|93988.5|94034.6|93984.6|41
1647543320000|2022-03-17 18:55:20|94038.2|93988.2|94031.9|93981.9|94040.3|93990.3|94031|93981|50
1647543330000|2022-03-17 18:55:30|94031.5|93981.5|94032.4|93982.4|94032.9|93982.9|94030.5|93980.5|29
1647543340000|2022-03-17 18:55:40|94032.1|93982.1|94033.5|93983.5|94033.5|93983.5|94029.5|93979.5|38
1647543350000|2022-03-17 18:55:50|94033.7|93983.7|94033.6|93983.6|94034.7|93984.7|94031.4|93981.4|36
1647543360000|2022-03-17 18:56:00|94033.8|93983.8|94031.7|93981.7|94033.8|93983.8|94031.3|93981.3|30
1647543370000|2022-03-17 18:56:10|94032.3|93982.3|94027.9|93977.9|94032.3|93982.3|94027.5|93977.5|25
1647543380000|2022-03-17 18:56:20|94027.4|93977.4|94033.1|93983.1|94033.3|93983.3|94026.6|93976.6|33
1647543390000|2022-03-17 18:56:30|94033.6|93983.6|94039.6|93989.6|94041.9|93991.9|94033|93983|36
1647543400000|2022-03-17 18:56:40|94039.4|93989.4|94039.6|93989.6|94041.2|93991.2|94038.9|93988.9|27
1647543410000|2022-03-17 18:56:50|94039.8|93989.8|94047.6|93997.6|94047.8|93997.8|94038.5|93988.5|33
1647543420000|2022-03-17 18:57:00|94047.7|93997.7|94057.2|94007.2|94057.2|94007.2|94047.7|93997.7|34
1647543430000|2022-03-17 18:57:10|94057|94007|94067.3|94017.3|94067.7|94017.7|94057|94007|49
1647543440000|2022-03-17 18:57:20|94067.2|94017.2|94073.1|94023.1|94073.1|94023.1|94067.2|94017.2|43
1647543450000|2022-03-17 18:57:30|94072.8|94022.8|94073.9|94023.9|94076.1|94026.1|94071.4|94021.4|49
1647543460000|2022-03-17 18:57:40|94073.8|94023.8|94077.4|94027.4|94077.4|94027.4|94073.6|94023.6|23
1647543470000|2022-03-17 18:57:50|94076.7|94026.7|94088.2|94038.2|94090.2|94040.2|94076.6|94026.6|44
1647543480000|2022-03-17 18:58:00|94088.8|94038.8|94090.9|94040.9|94090.9|94040.9|94086.6|94036.6|42
1647543490000|2022-03-17 18:58:10|94090.8|94040.8|94082.8|94032.8|94099.1|94049.1|94082.8|94032.8|40
1647543500000|2022-03-17 18:58:20|94083.9|94033.9|94080.7|94030.7|94084.3|94034.3|94079.3|94029.3|49
1647543510000|2022-03-17 18:58:30|94081.2|94031.2|94072.2|94022.2|94081.6|94031.6|94070.3|94020.3|59
1647543520000|2022-03-17 18:58:40|94073.2|94023.2|94080.7|94030.7|94081.5|94031.5|94073.2|94023.2|40
1647543530000|2022-03-17 18:58:50|94080.3|94030.3|94084.1|94034.1|94084.8|94034.8|94080.2|94030.2|28
1647543540000|2022-03-17 18:59:00|94084|94034|94074.9|94024.9|94085.4|94035.4|94074.9|94024.9|56
1647543550000|2022-03-17 18:59:10|94077.5|94027.5|94071.5|94021.5|94079.4|94029.4|94065.7|94015.7|53
1647543560000|2022-03-17 18:59:20|94071.4|94021.4|94054.1|94004.1|94072.2|94022.2|94054.1|94004.1|54
1647543570000|2022-03-17 18:59:30|94053.8|94003.8|94065|94015|94065|94015|94051.4|94001.4|60
1647543580000|2022-03-17 18:59:40|94065.6|94015.6|94056.7|94006.7|94068|94018|94056.2|94006.2|51
1647543590000|2022-03-17 18:59:50|94056.5|94006.5|94066|94016|94069|94030.6|94053.6|94006.3|48
1647543600000|2022-03-17 19:00:00|94066.5|94016.5|94067.7|94017.7|94068.8|94018.8|94066.2|94016.2|40
1647543610000|2022-03-17 19:00:10|94067.8|94017.8|94071.2|94021.2|94072.3|94022.3|94067.2|94017.2|46
1647543620000|2022-03-17 19:00:20|94071.3|94021.3|94072.5|94022.5|94073|94023|94069|94019|36
1647543630000|2022-03-17 19:00:30|94072.7|94022.7|94072.4|94022.4|94073.9|94023.9|94071.5|94021.5|35
1647543640000|2022-03-17 19:00:40|94072.6|94022.6|94083.7|94033.7|94084.2|94034.2|94072.6|94022.6|49
1647543650000|2022-03-17 19:00:50|94084.1|94034.1|94088|94038|94088.4|94038.4|94077.4|94027.4|58
1647543660000|2022-03-17 19:01:00|94088.1|94038.1|94086.4|94036.4|94096.1|94046.1|94086.4|94036.4|48
1647543670000|2022-03-17 19:01:10|94085.9|94035.9|94084.6|94034.6|94086.4|94036.4|94083.1|94033.1|41
1647543680000|2022-03-17 19:01:20|94084.2|94034.2|94106.6|94056.6|94106.6|94056.6|94084.2|94034.2|53
1647543690000|2022-03-17 19:01:30|94109.9|94059.9|94115.1|94065.1|94115.6|94065.6|94108.3|94058.3|59
1647543700000|2022-03-17 19:01:40|94115.2|94065.2|94115.2|94065.2|94116.7|94066.7|94114.8|94064.8|35
1647543710000|2022-03-17 19:01:50|94115|94065|94112.8|94062.8|94116.3|94066.3|94112.4|94062.4|35
1647543720000|2022-03-17 19:02:00|94113.4|94063.4|94117.8|94067.8|94118.6|94068.6|94113.4|94063.4|48
1647543730000|2022-03-17 19:02:10|94118.2|94068.2|94116.3|94066.3|94118.4|94068.4|94115.7|94065.7|34
1647543740000|2022-03-17 19:02:20|94116.1|94066.1|94120|94070|94120.1|94070.1|94116|94066|34
1647543750000|2022-03-17 19:02:30|94119.9|94069.9|94120.9|94070.9|94121.5|94071.5|94115.8|94065.8|41
1647543760000|2022-03-17 19:02:40|94121.2|94071.2|94119.9|94069.9|94121.2|94071.2|94119.3|94069.3|33
1647543770000|2022-03-17 19:02:50|94120.2|94070.2|94126.2|94076.2|94126.2|94076.2|94119.8|94069.8|33
1647543780000|2022-03-17 19:03:00|94124.8|94074.8|94126.5|94076.5|94128|94078|94124.8|94074.8|40
1647543790000|2022-03-17 19:03:10|94126.7|94076.7|94128.9|94078.9|94128.9|94078.9|94125.8|94075.8|38
1647543800000|2022-03-17 19:03:20|94129.3|94079.3|94125.7|94075.7|94130|94080|94124.7|94074.7|33
1647543810000|2022-03-17 19:03:30|94126.1|94076.1|94125.5|94075.5|94126.1|94076.1|94124.6|94074.6|36
1647543820000|2022-03-17 19:03:40|94125.6|94075.6|94129.7|94079.7|94129.8|94079.8|94125.6|94075.6|17
1647543830000|2022-03-17 19:03:50|94130|94080|94133.3|94083.3|94133.5|94083.5|94129.8|94079.8|32
1647543840000|2022-03-17 19:04:00|94132.9|94082.9|94132.2|94082.2|94137.2|94087.2|94130.5|94080.5|51
1647543850000|2022-03-17 19:04:10|94132.7|94082.7|94126.1|94076.1|94133.6|94083.6|94126.1|94076.1|31
1647543860000|2022-03-17 19:04:20|94126.5|94076.5|94122.4|94072.4|94128.8|94078.8|94121.4|94071.4|39
1647543870000|2022-03-17 19:04:30|94122.5|94072.5|94125.1|94075.1|94125.1|94075.1|94121.9|94071.9|39
1647543880000|2022-03-17 19:04:40|94124.4|94074.4|94125.1|94075.1|94125.6|94075.6|94124.3|94074.3|30
1647543890000|2022-03-17 19:04:50|94125.2|94075.2|94128.7|94078.7|94128.7|94078.7|94122.4|94072.4|36
1647543900000|2022-03-17 19:05:00|94128.8|94078.8|94128.1|94078.1|94128.8|94078.8|94127.2|94077.2|23
1647543910000|2022-03-17 19:05:10|94127.6|94077.6|94119|94069|94128.6|94078.6|94115.5|94065.5|29
1647543920000|2022-03-17 19:05:20|94118.6|94068.6|94112.5|94062.5|94119.9|94069.9|94112.5|94062.5|50
1647543930000|2022-03-17 19:05:30|94113|94063|94117.5|94067.5|94117.5|94067.5|94110.5|94060.5|42
1647543940000|2022-03-17 19:05:40|94117.9|94067.9|94127.9|94077.9|94129.7|94079.7|94117.4|94067.4|32
1647543950000|2022-03-17 19:05:50|94128.5|94078.5|94126.6|94076.6|94128.5|94078.5|94124.6|94074.6|20
1647543960000|2022-03-17 19:06:00|94127.4|94077.4|94136.6|94086.6|94137.2|94087.2|94127|94077|30
1647543970000|2022-03-17 19:06:10|94136.5|94086.5|94134.9|94084.9|94137.8|94087.8|94133.5|94083.5|29
1647543980000|2022-03-17 19:06:20|94134.7|94084.7|94131.8|94081.8|94135|94085|94129.2|94079.2|23
1647543990000|2022-03-17 19:06:30|94132.2|94082.2|94136.6|94086.6|94136.6|94086.6|94131.1|94081.1|31
1647544000000|2022-03-17 19:06:40|94134.7|94084.7|94132.6|94082.6|94136.9|94086.9|94132|94082|31
1647544010000|2022-03-17 19:06:50|94133.3|94083.3|94140.6|94090.6|94140.6|94090.6|94133.3|94083.3|48
1647544020000|2022-03-17 19:07:00|94140.4|94090.4|94142.7|94092.7|94142.7|94092.7|94137.1|94087.1|40
1647544030000|2022-03-17 19:07:10|94143|94093|94142|94092|94146.3|94096.3|94139.1|94089.1|37
1647544040000|2022-03-17 19:07:20|94142.2|94092.2|94144.9|94094.9|94145.1|94095.1|94141.2|94091.2|30
1647544050000|2022-03-17 19:07:30|94144.7|94094.7|94152.4|94102.4|94152.4|94102.4|94144.7|94094.7|35
1647544060000|2022-03-17 19:07:40|94151.8|94101.8|94149.2|94099.2|94152|94102|94145.2|94095.2|44
1647544070000|2022-03-17 19:07:50|94149.3|94099.3|94146.9|94096.9|94149.4|94099.4|94145.5|94095.5|43
1647544080000|2022-03-17 19:08:00|94149|94099|94145.5|94095.5|94158|94108|94139.4|94089.4|56
1647544090000|2022-03-17 19:08:10|94142|94092|94150|94100|94150.1|94100.1|94142|94092|40
1647544100000|2022-03-17 19:08:20|94149.8|94099.8|94148.2|94098.2|94150.6|94100.6|94146.1|94096.1|34
1647544110000|2022-03-17 19:08:30|94148.3|94098.3|94154.7|94104.7|94155|94105|94146.3|94096.3|43
1647544120000|2022-03-17 19:08:40|94155.6|94105.6|94154.2|94104.2|94155.7|94105.7|94153.6|94103.6|26
1647544130000|2022-03-17 19:08:50|94154.7|94104.7|94152.6|94102.6|94154.8|94104.8|94150.1|94100.1|17
1647544140000|2022-03-17 19:09:00|94152.1|94102.1|94150.2|94100.2|94152.4|94102.4|94144.5|94094.5|33
1647544150000|2022-03-17 19:09:10|94150|94100|94149.3|94099.3|94150.4|94100.4|94147|94097|36
1647544160000|2022-03-17 19:09:20|94148.9|94098.9|94150.7|94100.7|94151.8|94101.8|94147.5|94097.5|33
1647544170000|2022-03-17 19:09:30|94150.6|94100.6|94152.7|94102.7|94156.7|94106.7|94149.1|94099.1|33
1647544180000|2022-03-17 19:09:40|94153.3|94103.3|94154.3|94104.3|94154.9|94104.9|94152.2|94102.2|23
1647544190000|2022-03-17 19:09:50|94154.6|94104.6|94157.5|94107.5|94157.5|94107.5|94152.5|94102.5|20
1647544200000|2022-03-17 19:10:00|94157.1|94107.1|94159|94109|94159.2|94109.2|94157.1|94107.1|31
1647544210000|2022-03-17 19:10:10|94158.8|94108.8|94159.2|94109.2|94160.6|94110.6|94156.4|94106.4|26
1647544220000|2022-03-17 19:10:20|94158.9|94108.9|94157.3|94107.3|94158.9|94108.9|94156.3|94106.3|21
1647544230000|2022-03-17 19:10:30|94157.4|94107.4|94156.5|94106.5|94160.2|94110.2|94156.5|94106.5|22
1647544240000|2022-03-17 19:10:40|94155.7|94105.7|94157.7|94107.7|94157.8|94107.8|94155.7|94105.7|28
1647544250000|2022-03-17 19:10:50|94157.5|94107.5|94154.5|94104.5|94157.5|94107.5|94153.1|94103.1|26
1647544260000|2022-03-17 19:11:00|94155|94105|94154|94104|94156.7|94106.7|94151.7|94101.7|29
1647544270000|2022-03-17 19:11:10|94154.4|94104.4|94154.8|94104.8|94155.8|94105.8|94153.6|94103.6|24
1647544280000|2022-03-17 19:11:20|94155|94105|94154.2|94104.2|94156.9|94106.9|94151.5|94101.5|36
1647544290000|2022-03-17 19:11:30|94154.1|94104.1|94154.6|94104.6|94155.6|94105.6|94153.9|94103.9|32
1647544300000|2022-03-17 19:11:40|94155|94105|94155.1|94105.1|94155.9|94105.9|94153.7|94103.7|30
1647544310000|2022-03-17 19:11:50|94155.6|94105.6|94156.7|94106.7|94157.2|94107.2|94153|94103|18
1647544320000|2022-03-17 19:12:00|94156.8|94106.8|94160.5|94110.5|94162.4|94112.4|94153.3|94103.3|33
1647544330000|2022-03-17 19:12:10|94160.2|94110.2|94162.1|94112.1|94162.9|94112.9|94160.2|94110.2|30
1647544340000|2022-03-17 19:12:20|94161.4|94111.4|94138|94088|94166.3|94116.3|94136.4|94086.4|53
1647544350000|2022-03-17 19:12:30|94136.8|94086.8|94136|94086|94136.8|94086.8|94132|94082|40
1647544360000|2022-03-17 19:12:40|94135.6|94085.6|94126.3|94076.3|94137.5|94087.5|94126.3|94076.3|63
1647544370000|2022-03-17 19:12:50|94126.2|94076.2|94124.4|94074.4|94129.9|94079.9|94124.3|94074.3|65
1647544380000|2022-03-17 19:13:00|94124|94074|94123.9|94073.9|94126.4|94076.4|94121.6|94071.6|54
1647544390000|2022-03-17 19:13:10|94123.4|94073.4|94117.3|94067.3|94123.7|94073.7|94116.7|94066.7|53
1647544400000|2022-03-17 19:13:20|94117.4|94067.4|94112.8|94062.8|94119.6|94069.6|94112.2|94062.2|66
1647544410000|2022-03-17 19:13:30|94113.7|94063.7|94111|94061|94117.3|94067.3|94106.7|94056.7|63
1647544420000|2022-03-17 19:13:40|94110.9|94060.9|94115.4|94065.4|94115.4|94065.4|94109.2|94059.2|61
1647544430000|2022-03-17 19:13:50|94114.9|94064.9|94116|94066|94117.5|94067.5|94111.1|94061.1|66
1647544440000|2022-03-17 19:14:00|94115.5|94065.5|94112.8|94062.8|94115.6|94065.6|94110.5|94060.5|60
1647544450000|2022-03-17 19:14:10|94112.2|94062.2|94111.2|94061.2|94112.7|94062.7|94109.5|94059.5|42
1647544460000|2022-03-17 19:14:20|94110.9|94060.9|94096.3|94046.3|94112.7|94062.7|94094.9|94044.9|52
1647544470000|2022-03-17 19:14:30|94096.5|94046.5|94088.1|94038.1|94096.5|94046.5|94086.5|94036.5|52
1647544480000|2022-03-17 19:14:40|94088.6|94038.6|94088.2|94038.2|94089.8|94039.8|94085.9|94035.9|42
1647544490000|2022-03-17 19:14:50|94087.7|94037.7|94089.6|94039.6|94090|94040|94086.9|94036.9|20
1647544500000|2022-03-17 19:15:00|94088.3|94038.3|94087.2|94037.2|94089.1|94039.1|94084|94034|35
1647544510000|2022-03-17 19:15:10|94087.3|94037.3|94083.1|94033.1|94088.1|94038.1|94080.6|94030.6|43
1647544520000|2022-03-17 19:15:20|94083.4|94033.4|94080.3|94030.3|94083.5|94033.5|94075.7|94025.7|33
1647544530000|2022-03-17 19:15:30|94080.8|94030.8|94077.8|94027.8|94081.3|94031.3|94077.4|94027.4|46
1647544540000|2022-03-17 19:15:40|94077.1|94027.1|94077.8|94027.8|94079.1|94029.1|94075.3|94025.3|41
1647544550000|2022-03-17 19:15:50|94077.6|94027.6|94077|94027|94078.8|94028.8|94075.5|94025.5|32
1647544560000|2022-03-17 19:16:00|94077.5|94027.5|94080.7|94030.7|94081.8|94031.8|94075.9|94025.9|33
1647544570000|2022-03-17 19:16:10|94080.9|94030.9|94077.5|94027.5|94083|94043.6|94063.1|94026.6|38
1647544580000|2022-03-17 19:16:20|94077.9|94027.9|94054|94004|94079|94029|94049.2|93999.2|70
1647544590000|2022-03-17 19:16:30|94052.2|94002.2|94051.6|94001.6|94053.1|94003.1|94047.4|93997.4|49
1647544600000|2022-03-17 19:16:40|94052|94002|94042.9|93992.9|94052.1|94002.1|94042.6|93992.6|47
1647544610000|2022-03-17 19:16:50|94043.1|93993.1|94046.2|93996.2|94047.1|93997.1|94043.1|93993.1|26
1647544620000|2022-03-17 19:17:00|94046|93996|94034.1|93984.1|94047.1|93997.1|94034.1|93984.1|37
1647544630000|2022-03-17 19:17:10|94035.5|93985.5|94039.3|93989.3|94040.4|93990.4|94035.5|93985.5|39
1647544640000|2022-03-17 19:17:20|94039.4|93989.4|94039.7|93989.7|94041.3|93991.3|94038.7|93988.7|26
1647544650000|2022-03-17 19:17:30|94040.3|93990.3|94040.2|93990.2|94041|93991|94038.2|93988.2|30
1647544660000|2022-03-17 19:17:40|94040.1|93990.1|94038.3|93988.3|94040.7|93990.7|94038.1|93988.1|23
1647544670000|2022-03-17 19:17:50|94038.5|93988.5|94035.7|93985.7|94040.5|93990.5|94035|93985|30
1647544680000|2022-03-17 19:18:00|94035.6|93985.6|94037.4|93987.4|94038.3|93988.3|94033.4|93983.4|49
1647544690000|2022-03-17 19:18:10|94037.6|93987.6|94034.6|93984.6|94037.6|93987.6|94033.8|93983.8|25
1647544700000|2022-03-17 19:18:20|94034.3|93984.3|94036.5|93986.5|94036.5|93986.5|94033.6|93983.6|22
1647544710000|2022-03-17 19:18:30|94036.6|93986.6|94034.5|93984.5|94037|93987|94033.2|93983.2|18
1647544720000|2022-03-17 19:18:40|94034.6|93984.6|94035.1|93985.1|94037.7|93987.7|94033.1|93983.1|30
1647544730000|2022-03-17 19:18:50|94035.7|93985.7|94033.8|93983.8|94035.9|93985.9|94030.8|93980.8|22
1647544740000|2022-03-17 19:19:00|94035|93985|94034.5|93984.5|94035|93985|94030.9|93980.9|29
1647544750000|2022-03-17 19:19:10|94034|93984|94033.2|93983.2|94035.3|93985.3|94032.3|93982.3|29
1647544760000|2022-03-17 19:19:20|94033.5|93983.5|94021.5|93996.5|94038|93997.1|94020.6|93982.6|34
1647544770000|2022-03-17 19:19:30|94021.9|93996.9|94036.8|93986.8|94037.1|94000.3|94020.4|93984.2|31
1647544780000|2022-03-17 19:19:40|94036.7|93986.7|94035.6|93985.6|94037.7|93987.7|94035|93985|29
1647544790000|2022-03-17 19:19:50|94035.5|93985.5|94035.3|93985.3|94035.5|93985.5|94033|93983|24
1647544800000|2022-03-17 19:20:00|94035|93985|94033.1|93983.1|94035|93985|94027.6|93977.6|49
1647544810000|2022-03-17 19:20:10|94032.4|93982.4|94029.6|93979.6|94035.2|93985.2|94028|93978|38
1647544820000|2022-03-17 19:20:20|94029.8|93979.8|94028.9|93978.9|94030.9|93980.9|94026.2|93976.2|35
1647544830000|2022-03-17 19:20:30|94028.6|93978.6|94028.2|93978.2|94028.9|93978.9|94027.8|93977.8|13
1647544840000|2022-03-17 19:20:40|94028.4|93978.4|94030|93980|94030|93980|94028.4|93978.4|12
1647544850000|2022-03-17 19:20:50|94030.1|93980.1|94030.3|93980.3|94030.6|93980.6|94026.9|93976.9|16
1647544860000|2022-03-17 19:21:00|94029.9|93979.9|94031.4|93981.4|94031.4|93981.4|94029.2|93979.2|13
1647544870000|2022-03-17 19:21:10|94031.6|93981.6|94030.3|93980.3|94032|93982|94029.9|93979.9|17
1647544880000|2022-03-17 19:21:20|94030.7|93980.7|94036.7|93986.7|94037.5|93987.5|94030.5|93980.5|28
1647544890000|2022-03-17 19:21:30|94033.2|93983.2|94037.8|93987.8|94037.9|93987.9|94033.1|93983.1|31
1647544900000|2022-03-17 19:21:40|94037.5|93987.5|94036.1|93986.1|94037.5|93987.5|94035.3|93985.3|16
1647544910000|2022-03-17 19:21:50|94036.2|93986.2|94037.1|93987.1|94037.4|93987.4|94035.6|93985.6|25
1647544920000|2022-03-17 19:22:00|94037.2|93987.2|94039.4|93989.4|94042.8|93992.8|94037.2|93987.2|33
1647544930000|2022-03-17 19:22:10|94040|93990|94038.4|93988.4|94040.7|93990.7|94035.8|93985.8|14
1647544940000|2022-03-17 19:22:20|94038|93988|94036|93986|94039.1|93989.1|94034.8|93984.8|30
1647544950000|2022-03-17 19:22:30|94035.8|93985.8|94035.5|93985.5|94036.3|93986.3|94035.2|93985.2|26
1647544960000|2022-03-17 19:22:40|94035.2|93985.2|94034.5|93984.5|94035.7|93985.7|94031.9|93981.9|26
1647544970000|2022-03-17 19:22:50|94034.6|93984.6|94038.9|93988.9|94039.4|93989.4|94033.5|93983.5|38
1647544980000|2022-03-17 19:23:00|94038.8|93988.8|94039.3|93989.3|94040.3|93990.3|94038.4|93988.4|30
1647544990000|2022-03-17 19:23:10|94039.1|93989.1|94040.8|93990.8|94041.2|93991.2|94037|93987|28
1647545000000|2022-03-17 19:23:20|94040.3|93990.3|94040.4|93990.4|94042.3|93992.3|94039|93989|33
1647545010000|2022-03-17 19:23:30|94040.2|93990.2|94046.9|93996.9|94047.1|93997.1|94040.2|93990.2|24
1647545020000|2022-03-17 19:23:40|94047.4|93997.4|94048|93998|94049.6|93999.6|94045.9|93995.9|23
1647545030000|2022-03-17 19:23:50|94048.4|93998.4|94048|93998|94051.7|94001.7|94047.1|93997.1|39
1647545040000|2022-03-17 19:24:00|94047.7|93997.7|94042|93992|94049|93999|94041|93991|36
1647545050000|2022-03-17 19:24:10|94043.6|93993.6|94044.7|93994.7|94045.5|93995.5|94042.2|93992.2|22
1647545060000|2022-03-17 19:24:20|94045.1|93995.1|94042.3|93992.3|94045.1|93995.1|94042.3|93992.3|16
1647545070000|2022-03-17 19:24:30|94039|93989|94044.1|93994.1|94046|93996|94039|93989|26
1647545080000|2022-03-17 19:24:40|94042.8|93992.8|94040.9|93990.9|94042.8|93992.8|94039.9|93989.9|10
1647545090000|2022-03-17 19:24:50|94043.6|93993.6|94037.6|93987.6|94043.9|93993.9|94037.6|93987.6|21
1647545100000|2022-03-17 19:25:00|94038.2|93988.2|94040.8|93990.8|94041.4|93991.4|94035.1|93985.1|38
1647545110000|2022-03-17 19:25:10|94040.9|93990.9|94039.7|93989.7|94041.8|93991.8|94038.7|93988.7|30
1647545120000|2022-03-17 19:25:20|94039.6|93989.6|94042.2|93992.2|94042.2|93992.2|94037.3|93987.3|28
1647545130000|2022-03-17 19:25:30|94042.9|93992.9|94038.3|93988.3|94042.9|93992.9|94038|93988|20
1647545140000|2022-03-17 19:25:40|94039.5|93989.5|94038.9|93988.9|94039.5|93989.5|94038.4|93988.4|12
1647545150000|2022-03-17 19:25:50|94040.9|93990.9|94039.4|93989.4|94041.2|93991.2|94038.2|93988.2|18
1647545160000|2022-03-17 19:26:00|94038.7|93988.7|94039.7|93989.7|94039.7|93989.7|94037.5|93987.5|34
1647545170000|2022-03-17 19:26:10|94039.3|93989.3|94038.5|93988.5|94040|93990|94038.3|93988.3|17
1647545180000|2022-03-17 19:26:20|94039.6|93989.6|94042.8|93992.8|94042.8|93992.8|94038.9|93988.9|13
1647545190000|2022-03-17 19:26:30|94040.5|93990.5|94040.9|93990.9|94041.9|94004.5|94026.8|93990.4|24
1647545200000|2022-03-17 19:26:40|94039.9|93989.9|94043.7|93993.7|94047|93997|94039.7|93989.7|33
1647545210000|2022-03-17 19:26:50|94043.6|93993.6|94042.5|93992.5|94044.5|93994.5|94042|93992|20
1647545220000|2022-03-17 19:27:00|94043.2|93993.2|94045.5|93995.5|94046.2|93996.2|94041.9|93991.9|32
1647545230000|2022-03-17 19:27:10|94045.7|93995.7|94049.7|93999.7|94050.9|94000.9|94045.3|93995.3|29
1647545240000|2022-03-17 19:27:20|94049.8|93999.8|94049.8|93999.8|94050.8|94000.8|94049.2|93999.2|14
1647545250000|2022-03-17 19:27:30|94049.7|93999.7|94049.3|93999.3|94050.2|94000.2|94049.1|93999.1|15
1647545260000|2022-03-17 19:27:40|94047.4|93997.4|94047.7|93997.7|94053.1|94003.1|94045.2|93995.2|31
1647545270000|2022-03-17 19:27:50|94048.3|93998.3|94046.6|93996.6|94049.4|93999.4|94046.6|93996.6|31
1647545280000|2022-03-17 19:28:00|94046.5|93996.5|94044.5|93994.5|94046.6|93996.6|94044.5|93994.5|24
1647545290000|2022-03-17 19:28:10|94044.4|93994.4|94047.8|93997.8|94047.8|93997.8|94044.2|93994.2|26
1647545300000|2022-03-17 19:28:20|94048.1|93998.1|94044.8|93994.8|94048.3|93998.3|94044.8|93994.8|19
1647545310000|2022-03-17 19:28:30|94046|93996|94045.2|93995.2|94050.6|94000.6|94045.2|93995.2|24
1647545320000|2022-03-17 19:28:40|94045.4|93995.4|94048.2|93998.2|94049.3|93999.3|94045.4|93995.4|32
1647545330000|2022-03-17 19:28:50|94048.4|93998.4|94048.6|93998.6|94049.2|93999.2|94047.6|93997.6|18
1647545340000|2022-03-17 19:29:00|94047.9|93997.9|94049.4|93999.4|94049.4|93999.4|94047.9|93997.9|17
1647545350000|2022-03-17 19:29:10|94049.7|93999.7|94052.4|94002.4|94052.4|94002.4|94049.6|93999.6|11
1647545360000|2022-03-17 19:29:20|94052.9|94002.9|94050.9|94000.9|94057.1|94007.1|94050.6|94000.6|18
1647545370000|2022-03-17 19:29:30|94050.8|94000.8|94049.2|93999.2|94050.8|94000.8|94048.5|93998.5|14
1647545380000|2022-03-17 19:29:40|94048.5|93998.5|94043.9|93993.9|94050.5|94000.5|94043.6|93993.6|26
1647545390000|2022-03-17 19:29:50|94044|93994|94045.1|93995.1|94046|93996|94042.9|93992.9|22
1647545400000|2022-03-17 19:30:00|94047.5|93997.5|94046.6|93996.6|94048.2|93998.2|94046|93996|28
1647545410000|2022-03-17 19:30:10|94046.8|93996.8|94052.9|94002.9|94053.8|94003.8|94046.4|93996.4|24
1647545420000|2022-03-17 19:30:20|94052.6|94002.6|94053.2|94003.2|94053.9|94003.9|94052.1|94002.1|16
1647545430000|2022-03-17 19:30:30|94052.8|94002.8|94046.6|93996.6|94052.8|94002.8|94046.4|93996.4|31
1647545440000|2022-03-17 19:30:40|94049.9|93999.9|94048.1|93998.1|94051.2|94001.2|94046.8|93996.8|25
1647545450000|2022-03-17 19:30:50|94047.6|93997.6|94039.6|93989.6|94049.6|93999.6|94039.6|93989.6|21
1647545460000|2022-03-17 19:31:00|94039.4|93989.4|94038.4|93988.4|94044.8|93994.8|94037|93987|37
1647545470000|2022-03-17 19:31:10|94038.9|93988.9|94034.8|93984.8|94042|93992|94034.8|93984.8|33
1647545480000|2022-03-17 19:31:20|94034.7|93984.7|94032.7|93982.7|94036.5|93986.5|94032.5|93982.5|19
1647545490000|2022-03-17 19:31:30|94032.9|93982.9|94036.3|93986.3|94036.3|93986.3|94032.7|93982.7|26
1647545500000|2022-03-17 19:31:40|94036.6|93986.6|94038.6|93988.6|94039.6|94000|94022.8|93986|28
1647545510000|2022-03-17 19:31:50|94038.2|93988.2|94038.2|93988.2|94038.4|93988.4|94037.4|93987.4|11
1647545520000|2022-03-17 19:32:00|94037.7|93987.7|94042.3|93992.3|94043.1|93993.1|94037.6|93987.6|27
1647545530000|2022-03-17 19:32:10|94042.4|93992.4|94043|93993|94043.3|93993.3|94042.3|93992.3|9
1647545540000|2022-03-17 19:32:20|94044.2|93994.2|94041.2|93991.2|94044.2|93994.2|94041.1|93991.1|18
1647545550000|2022-03-17 19:32:30|94044.9|93994.9|94035.3|93985.3|94044.9|93994.9|94035.3|93985.3|22
1647545560000|2022-03-17 19:32:40|94035.8|93985.8|94045.1|93995.1|94045.1|93995.1|94035.1|93985.1|26
1647545570000|2022-03-17 19:32:50|94043.9|93993.9|94042.7|93992.7|94044.9|93994.9|94042.6|93992.6|24
1647545580000|2022-03-17 19:33:00|94043.3|93993.3|94044.9|93994.9|94045.2|93995.2|94043.3|93993.3|8
1647545590000|2022-03-17 19:33:10|94045.7|93995.7|94041.1|93991.1|94045.7|93995.7|94041.1|93991.1|19
1647545600000|2022-03-17 19:33:20|94027|94002|94037.6|93987.6|94037.8|94003.3|94025.6|93985.7|20
1647545610000|2022-03-17 19:33:30|94037.9|93987.9|94039.7|93989.7|94040|93990|94036|93986|25
1647545620000|2022-03-17 19:33:40|94039.5|93989.5|94040.2|93990.2|94045.8|94004|94029|93985.1|26
1647545630000|2022-03-17 19:33:50|94038.9|93988.9|94042.2|93992.2|94044.1|93994.1|94038.7|93988.7|29
1647545640000|2022-03-17 19:34:00|94042.4|93992.4|94044.6|93994.6|94044.6|93994.6|94042|93992|31
1647545650000|2022-03-17 19:34:10|94044.2|93994.2|94047.1|93997.1|94049.2|93999.2|94043.8|93993.8|23
1647545660000|2022-03-17 19:34:20|94046.6|93996.6|94049.3|93999.3|94050.3|94000.3|94045|93995|27
1647545670000|2022-03-17 19:34:30|94049.2|93999.2|94048.4|93998.4|94049.6|93999.6|94047.4|93997.4|20
1647545680000|2022-03-17 19:34:40|94048.7|93998.7|94049.4|93999.4|94049.4|93999.4|94045.5|93995.5|19
1647545690000|2022-03-17 19:34:50|94049.5|93999.5|94048.3|93998.3|94049.7|93999.7|94047.5|93997.5|16
1647545700000|2022-03-17 19:35:00|94048.5|93998.5|94049.1|93999.1|94051.1|94001.1|94048.2|93998.2|30
1647545710000|2022-03-17 19:35:10|94049.2|93999.2|94054.7|94004.7|94055.7|94005.7|94048.7|93998.7|23
1647545720000|2022-03-17 19:35:20|94054.9|94004.9|94055|94005|94055.8|94005.8|94052.2|94002.2|19
1647545730000|2022-03-17 19:35:30|94052.5|94002.5|94053|94003|94055.9|94005.9|94052.4|94002.4|20
1647545740000|2022-03-17 19:35:40|94052.8|94002.8|94056|94006|94056.1|94006.1|94052.3|94002.3|20
1647545750000|2022-03-17 19:35:50|94056.5|94006.5|94052.9|94002.9|94056.5|94006.5|94052.3|94002.3|19
1647545760000|2022-03-17 19:36:00|94053.4|94003.4|94054.7|94004.7|94055.9|94005.9|94053.4|94003.4|19
1647545770000|2022-03-17 19:36:10|94054.8|94004.8|94056|94006|94056|94006|94053|94003|27
1647545780000|2022-03-17 19:36:20|94056.3|94006.3|94055.3|94005.3|94056.5|94006.5|94053.7|94003.7|17
1647545790000|2022-03-17 19:36:30|94055.5|94005.5|94052.4|94002.4|94055.5|94005.5|94051.6|94001.6|23
1647545800000|2022-03-17 19:36:40|94052.6|94002.6|94054.6|94004.6|94055|94005|94052.5|94002.5|22
1647545810000|2022-03-17 19:36:50|94054.7|94004.7|94045.7|94020.7|94059.7|94020.7|94045.7|94004.4|22
1647545820000|2022-03-17 19:37:00|94045.2|94020.2|94055.8|94005.8|94057.6|94020.3|94045.2|94004.1|41
1647545830000|2022-03-17 19:37:10|94055.5|94005.5|94058.7|94008.7|94059|94009|94055.5|94005.5|27
1647545840000|2022-03-17 19:37:20|94057.9|94007.9|94058.2|94008.2|94058.5|94008.5|94057.2|94007.2|30
1647545850000|2022-03-17 19:37:30|94057.8|94007.8|94062.4|94012.4|94065.4|94015.4|94057|94007|38
1647545860000|2022-03-17 19:37:40|94062.7|94012.7|94063.8|94013.8|94063.8|94013.8|94060.6|94010.6|24
1647545870000|2022-03-17 19:37:50|94064.4|94014.4|94064.3|94014.3|94065.7|94015.7|94064|94014|26
1647545880000|2022-03-17 19:38:00|94063.7|94013.7|94063.8|94013.8|94065.6|94015.6|94062.8|94012.8|28
1647545890000|2022-03-17 19:38:10|94064|94014|94062.5|94012.5|94064|94014|94061.5|94011.5|20
1647545900000|2022-03-17 19:38:20|94063.1|94013.1|94064.4|94014.4|94066.3|94016.3|94063.1|94013.1|31
1647545910000|2022-03-17 19:38:30|94064.6|94014.6|94067.9|94017.9|94070.8|94020.8|94063.3|94013.3|30
1647545920000|2022-03-17 19:38:40|94067.7|94017.7|94071.9|94021.9|94072.8|94022.8|94065.8|94015.8|21
1647545930000|2022-03-17 19:38:50|94071.1|94021.1|94068.5|94018.5|94072|94022|94068.2|94018.2|16
1647545940000|2022-03-17 19:39:00|94068.9|94018.9|94069.4|94019.4|94069.5|94019.5|94068.5|94018.5|11
1647545950000|2022-03-17 19:39:10|94069.5|94019.5|94068.7|94018.7|94070.7|94020.7|94068.1|94018.1|16
1647545960000|2022-03-17 19:39:20|94068.6|94018.6|94067.8|94017.8|94068.7|94018.7|94067.8|94017.8|12
1647545970000|2022-03-17 19:39:30|94069|94019|94072.9|94022.9|94075.1|94025.1|94069|94019|24
1647545980000|2022-03-17 19:39:40|94072.7|94022.7|94072.6|94022.6|94075.6|94025.6|94071|94021|20
1647545990000|2022-03-17 19:39:50|94072.2|94022.2|94069.6|94019.6|94073|94023|94069.6|94019.6|27
1647546000000|2022-03-17 19:40:00|94068.5|94018.5|94060|94010|94068.6|94018.6|94059.9|94009.9|37
1647546010000|2022-03-17 19:40:10|94060.3|94010.3|94060.2|94010.2|94061.8|94011.8|94059.4|94009.4|15
1647546020000|2022-03-17 19:40:20|94060.7|94010.7|94059.2|94009.2|94060.7|94010.7|94059|94009|12
1647546030000|2022-03-17 19:40:30|94059.3|94009.3|94064.3|94014.3|94064.7|94014.7|94056.7|94006.7|28
1647546040000|2022-03-17 19:40:40|94063.2|94013.2|94059.1|94009.1|94063.7|94013.7|94058.2|94008.2|29
1647546050000|2022-03-17 19:40:50|94059.8|94009.8|94061.1|94011.1|94064.7|94022.1|94045.5|94009.7|24
1647546060000|2022-03-17 19:41:00|94060.8|94010.8|94060.9|94010.9|94064|94014|94059.1|94009.1|46
1647546070000|2022-03-17 19:41:10|94061.1|94011.1|94063.2|94013.2|94064.3|94014.3|94060.4|94010.4|22
1647546080000|2022-03-17 19:41:20|94063.6|94013.6|94065.2|94015.2|94066|94016|94062.6|94012.6|24
1647546090000|2022-03-17 19:41:30|94065.1|94015.1|94061.6|94011.6|94065.1|94015.1|94061.6|94011.6|19
1647546100000|2022-03-17 19:41:40|94062.2|94012.2|94061|94011|94062.6|94012.6|94060.8|94010.8|13
1647546110000|2022-03-17 19:41:50|94061.9|94011.9|94057.6|94007.6|94062.7|94012.7|94056.5|94006.5|36
1647546120000|2022-03-17 19:42:00|94059.4|94009.4|94055.5|94005.5|94059.4|94009.4|94054.4|94004.4|21
1647546130000|2022-03-17 19:42:10|94055.1|94005.1|94058.2|94008.2|94058.2|94008.2|94053.8|94003.8|28
1647546140000|2022-03-17 19:42:20|94057.7|94007.7|94056.1|94006.1|94058.7|94008.7|94054.4|94004.4|33
1647546150000|2022-03-17 19:42:30|94055.8|94005.8|94052.7|94002.7|94056.7|94006.7|94052.7|94002.7|25
1647546160000|2022-03-17 19:42:40|94052.9|94002.9|94053.5|94003.5|94053.5|94003.5|94052.2|94002.2|15
1647546170000|2022-03-17 19:42:50|94053.2|94003.2|94052.6|94002.6|94053.8|94003.8|94052.6|94002.6|24
1647546180000|2022-03-17 19:43:00|94052.3|94002.3|94047.2|93997.2|94052.3|94002.3|94045.9|93995.9|26
1647546190000|2022-03-17 19:43:10|94047.4|93997.4|94045.8|93995.8|94048|93998|94045.6|93995.6|31
1647546200000|2022-03-17 19:43:20|94045.9|93995.9|94049.9|93999.9|94049.9|93999.9|94045.7|93995.7|18
1647546210000|2022-03-17 19:43:30|94049.8|93999.8|94050.1|94000.1|94051.9|94001.9|94049.4|93999.4|28
1647546220000|2022-03-17 19:43:40|94050.9|94000.9|94054.9|94004.9|94055.9|94005.9|94048.9|93998.9|19
1647546230000|2022-03-17 19:43:50|94054.5|94004.5|94058.3|94008.3|94058.7|94008.7|94054.1|94004.1|33
1647546240000|2022-03-17 19:44:00|94057.9|94007.9|94055.5|94005.5|94058.2|94008.2|94054.4|94004.4|21
1647546250000|2022-03-17 19:44:10|94055.8|94005.8|94056.4|94006.4|94057.4|94007.4|94053.8|94003.8|17
1647546260000|2022-03-17 19:44:20|94056.1|94006.1|94052.8|94002.8|94057.8|94007.8|94052.7|94002.7|44
1647546270000|2022-03-17 19:44:30|94054.3|94004.3|94050.4|94000.4|94054.3|94004.3|94050|94000|35
1647546280000|2022-03-17 19:44:40|94050.6|94000.6|94055.8|94005.8|94056.5|94006.5|94050|94000|30
1647546290000|2022-03-17 19:44:50|94055.9|94005.9|94055.6|94005.6|94058.4|94008.4|94055|94005|27
1647546300000|2022-03-17 19:45:00|94055.9|94005.9|94058.6|94008.6|94059.5|94009.5|94055.8|94005.8|34
1647546310000|2022-03-17 19:45:10|94059.2|94009.2|94060.6|94010.6|94061.6|94011.6|94058.4|94008.4|25
1647546320000|2022-03-17 19:45:20|94060.4|94010.4|94060.5|94010.5|94062.4|94012.4|94058|94008|32
1647546330000|2022-03-17 19:45:30|94060.7|94010.7|94061.7|94011.7|94063.9|94013.9|94058.5|94008.5|31
1647546340000|2022-03-17 19:45:40|94061.1|94011.1|94062.4|94012.4|94063.4|94013.4|94061.1|94011.1|22
1647546350000|2022-03-17 19:45:50|94062.3|94012.3|94064.8|94014.8|94066.1|94016.1|94062.1|94012.1|28
1647546360000|2022-03-17 19:46:00|94064|94014|94060.4|94010.4|94068.2|94018.2|94060.2|94010.2|29
1647546370000|2022-03-17 19:46:10|94061.1|94011.1|94062.2|94012.2|94063.1|94013.1|94060.4|94010.4|33
1647546380000|2022-03-17 19:46:20|94062.5|94012.5|94063.3|94013.3|94065|94015|94062.3|94012.3|27
1647546390000|2022-03-17 19:46:30|94063.5|94013.5|94064.2|94014.2|94064.8|94014.8|94063.4|94013.4|25
1647546400000|2022-03-17 19:46:40|94064|94014|94065.6|94015.6|94066.1|94016.1|94063.7|94013.7|31
1647546410000|2022-03-17 19:46:50|94064.1|94014.1|94061.4|94011.4|94066.6|94016.6|94060.6|94010.6|45
1647546420000|2022-03-17 19:47:00|94062.7|94012.7|94060.4|94010.4|94064.1|94014.1|94054.4|94004.4|42
1647546430000|2022-03-17 19:47:10|94061.3|94011.3|94059.8|94009.8|94063.9|94013.9|94058.9|94008.9|47
1647546440000|2022-03-17 19:47:20|94060.1|94010.1|94059.4|94009.4|94060.1|94010.1|94055.5|94005.5|49
1647546450000|2022-03-17 19:47:30|94059.7|94009.7|94063.8|94013.8|94064.8|94014.8|94058.9|94008.9|41
1647546460000|2022-03-17 19:47:40|94063.9|94013.9|94063|94013|94066.7|94016.7|94061.8|94011.8|51
1647546470000|2022-03-17 19:47:50|94063.2|94013.2|94063.3|94013.3|94065|94015|94061.7|94011.7|47
1647546480000|2022-03-17 19:48:00|94063.4|94013.4|94062.1|94012.1|94063.9|94013.9|94061.1|94011.1|32
1647546490000|2022-03-17 19:48:10|94061.7|94011.7|94062.9|94012.9|94063.5|94013.5|94061.7|94011.7|24
1647546500000|2022-03-17 19:48:20|94063.3|94013.3|94063.6|94013.6|94065|94015|94062.6|94012.6|20
1647546510000|2022-03-17 19:48:30|94064.1|94014.1|94063.7|94013.7|94064.1|94014.1|94062.3|94012.3|23
1647546520000|2022-03-17 19:48:40|94063.9|94013.9|94062.8|94012.8|94064.4|94014.4|94062.8|94012.8|24
1647546530000|2022-03-17 19:48:50|94063.2|94013.2|94063|94013|94063.8|94013.8|94062.9|94012.9|27
1647546540000|2022-03-17 19:49:00|94062.7|94012.7|94064|94014|94064|94014|94061.7|94011.7|25
1647546550000|2022-03-17 19:49:10|94063.8|94013.8|94065.3|94015.3|94067.9|94025.5|94047.6|94012.7|30
1647546560000|2022-03-17 19:49:20|94062.3|94012.3|94060.9|94010.9|94063.6|94013.6|94058.9|94008.9|38
1647546570000|2022-03-17 19:49:30|94060.8|94010.8|94068.5|94018.5|94070.4|94020.4|94060|94010|38
1647546580000|2022-03-17 19:49:40|94070.4|94020.4|94068.1|94018.1|94073.8|94023.8|94067.5|94017.5|42
1647546590000|2022-03-17 19:49:50|94071.4|94021.4|94070.1|94020.1|94072.5|94022.5|94068.9|94018.9|31
1647546600000|2022-03-17 19:50:00|94069.9|94019.9|94070.3|94020.3|94072.8|94022.8|94068.6|94018.6|48
1647546610000|2022-03-17 19:50:10|94067.9|94017.9|94068.8|94018.8|94069.8|94019.8|94066.5|94016.5|32
1647546620000|2022-03-17 19:50:20|94068.4|94018.4|94071.8|94021.8|94072.3|94022.3|94064.4|94014.4|53
1647546630000|2022-03-17 19:50:30|94071.1|94021.1|94070|94020|94072.2|94022.2|94069.9|94019.9|28
1647546640000|2022-03-17 19:50:40|94070.2|94020.2|94069.7|94019.7|94071.7|94021.7|94068.8|94018.8|16
1647546650000|2022-03-17 19:50:50|94069.9|94019.9|94070.1|94020.1|94071.9|94021.9|94069.5|94019.5|33
1647546660000|2022-03-17 19:51:00|94069.6|94019.6|94070.9|94020.9|94070.9|94020.9|94067.7|94017.7|32
1647546670000|2022-03-17 19:51:10|94071|94021|94063.9|94013.9|94072.1|94022.1|94060.9|94010.9|54
1647546680000|2022-03-17 19:51:20|94064.7|94014.7|94064.5|94014.5|94065.2|94015.2|94062.7|94012.7|44
1647546690000|2022-03-17 19:51:30|94064.2|94014.2|94063.6|94013.6|94065.4|94015.4|94063.6|94013.6|22
1647546700000|2022-03-17 19:51:40|94064.6|94014.6|94062.2|94012.2|94064.6|94014.6|94062.2|94012.2|28
1647546710000|2022-03-17 19:51:50|94062.3|94012.3|94064.8|94014.8|94064.9|94014.9|94061.8|94011.8|32
1647546720000|2022-03-17 19:52:00|94065.1|94015.1|94061|94011|94065.1|94015.1|94060.9|94010.9|21
1647546730000|2022-03-17 19:52:10|94061.3|94011.3|94063.4|94013.4|94065.4|94015.4|94060.9|94010.9|22
1647546740000|2022-03-17 19:52:20|94064.4|94014.4|94065|94015|94065.5|94015.5|94064.4|94014.4|27
1647546750000|2022-03-17 19:52:30|94064.9|94014.9|94065.4|94015.4|94066.3|94016.3|94064.5|94014.5|27
1647546760000|2022-03-17 19:52:40|94065.8|94015.8|94069.3|94019.3|94070.9|94020.9|94063.6|94013.6|26
1647546770000|2022-03-17 19:52:50|94067.9|94017.9|94066.1|94016.1|94072.4|94022.4|94066.1|94016.1|44
1647546780000|2022-03-17 19:53:00|94066|94016|94071.6|94021.6|94072.4|94022.4|94065.1|94015.1|46
1647546790000|2022-03-17 19:53:10|94071.2|94021.2|94071.9|94021.9|94073.7|94023.7|94070.2|94020.2|36
1647546800000|2022-03-17 19:53:20|94072.1|94022.1|94073.3|94023.3|94073.7|94023.7|94070.7|94020.7|39
1647546810000|2022-03-17 19:53:30|94073.1|94023.1|94073.4|94023.4|94074.4|94024.4|94072.2|94022.2|38
1647546820000|2022-03-17 19:53:40|94073.3|94023.3|94069.1|94019.1|94073.5|94023.5|94066.4|94016.4|43
1647546830000|2022-03-17 19:53:50|94068.4|94018.4|94069|94019|94070|94020|94066.9|94016.9|36
1647546840000|2022-03-17 19:54:00|94069.3|94019.3|94078|94028|94079.8|94029.8|94069.3|94019.3|54
1647546850000|2022-03-17 19:54:10|94079.7|94029.7|94077|94027|94081.5|94031.5|94076.8|94026.8|43
1647546860000|2022-03-17 19:54:20|94077.2|94027.2|94078.6|94028.6|94079.1|94029.1|94077.2|94027.2|43
1647546870000|2022-03-17 19:54:30|94078.7|94028.7|94078.7|94028.7|94080.8|94030.8|94077.8|94027.8|45
1647546880000|2022-03-17 19:54:40|94079.8|94029.8|94076.1|94026.1|94079.8|94029.8|94076|94026|27
1647546890000|2022-03-17 19:54:50|94076.4|94026.4|94071.4|94021.4|94076.9|94026.9|94071.1|94021.1|42
1647546900000|2022-03-17 19:55:00|94071.8|94021.8|94071.9|94021.9|94076|94026|94070.5|94020.5|54
1647546910000|2022-03-17 19:55:10|94072|94022|94079.4|94029.4|94082.3|94032.3|94072|94022|44
1647546920000|2022-03-17 19:55:20|94078.8|94028.8|94075.2|94025.2|94078.8|94028.8|94075.2|94025.2|38
1647546930000|2022-03-17 19:55:30|94075.4|94025.4|94074.2|94024.2|94075.6|94025.6|94074|94024|30
1647546940000|2022-03-17 19:55:40|94074.1|94024.1|94074.7|94024.7|94076.2|94026.2|94074.1|94024.1|32
1647546950000|2022-03-17 19:55:50|94074.8|94024.8|94073|94023|94075.1|94025.1|94073|94023|21
1647546960000|2022-03-17 19:56:00|94072.9|94022.9|94074|94024|94074.5|94024.5|94072.9|94022.9|30
1647546970000|2022-03-17 19:56:10|94076.3|94026.3|94076.8|94026.8|94078|94028|94075.4|94025.4|38
1647546980000|2022-03-17 19:56:20|94076.9|94026.9|94077.5|94027.5|94078.9|94028.9|94076.4|94026.4|25
1647546990000|2022-03-17 19:56:30|94076.5|94026.5|94075|94025|94077|94027|94074.7|94024.7|33
1647547000000|2022-03-17 19:56:40|94075.2|94025.2|94077.5|94027.5|94078.3|94028.3|94075.2|94025.2|36
1647547010000|2022-03-17 19:56:50|94077.4|94027.4|94076|94026|94078.4|94028.4|94075.9|94025.9|29
1647547020000|2022-03-17 19:57:00|94076.4|94026.4|94079.1|94029.1|94079.1|94029.1|94076.1|94026.1|34
1647547030000|2022-03-17 19:57:10|94079.4|94029.4|94075.5|94025.5|94079.4|94029.4|94074.2|94024.2|43
1647547040000|2022-03-17 19:57:20|94075.8|94025.8|94073|94023|94076|94026|94072.6|94022.6|39
1647547050000|2022-03-17 19:57:30|94073.3|94023.3|94069.2|94019.2|94073.3|94023.3|94069|94019|44
1647547060000|2022-03-17 19:57:40|94069|94019|94069.2|94019.2|94069.7|94019.7|94068.5|94018.5|34
1647547070000|2022-03-17 19:57:50|94069.5|94019.5|94070.2|94045.2|94081.1|94045.2|94065.8|94015.8|46
1647547080000|2022-03-17 19:58:00|94069.4|94044.4|94080.9|94030.9|94082.4|94044.4|94069.4|94030.6|39
1647547090000|2022-03-17 19:58:10|94080.8|94030.8|94084.2|94034.2|94084.5|94034.5|94080.8|94030.8|35
1647547100000|2022-03-17 19:58:20|94083.9|94033.9|94090.3|94040.3|94091.6|94041.6|94083.9|94033.9|45
1647547110000|2022-03-17 19:58:30|94090.1|94040.1|94092.2|94042.2|94093|94053.1|94076|94030.1|56
1647547120000|2022-03-17 19:58:40|94092.4|94042.4|94094.1|94044.1|94094.1|94044.1|94089.3|94039.3|31
1647547130000|2022-03-17 19:58:50|94094.8|94044.8|94104.1|94054.1|94106.8|94056.8|94092.7|94042.7|54
1647547140000|2022-03-17 19:59:00|94098.1|94048.1|94107.9|94057.9|94112.8|94067.4|94092.4|94047.8|61
1647547150000|2022-03-17 19:59:10|94107.5|94057.5|94117.3|94067.3|94117.3|94067.3|94106.5|94056.5|44
1647547160000|2022-03-17 19:59:20|94117.2|94067.2|94107|94057|94117.2|94067.2|94107|94057|57
1647547170000|2022-03-17 19:59:30|94107.7|94057.7|94120.7|94070.7|94121.9|94071.9|94102.9|94052.9|64
1647547180000|2022-03-17 19:59:40|94120.9|94070.9|94118.6|94068.6|94121.5|94071.5|94118|94068|59
1647547190000|2022-03-17 19:59:50|94119.9|94069.9|94112.1|94062.1|94120.6|94070.6|94109.1|94059.1|64
1647547200000|2022-03-17 20:00:00|94109.2|94059.2|94103.1|94053.1|94111.2|94061.2|94102.4|94052.4|72
1647547210000|2022-03-17 20:00:10|94103.7|94053.7|94096.3|94046.3|94103.7|94053.7|94096.2|94046.2|51
1647547220000|2022-03-17 20:00:20|94096.2|94046.2|94075.6|94025.6|94098.1|94048.1|94075.6|94019.1|47
1647547230000|2022-03-17 20:00:30|94075.1|94025.1|94079|94029|94086|94029.4|94072.1|94012.1|40
1647547240000|2022-03-17 20:00:40|94088.7|94018.6|94082.1|94032.1|94088.7|94032.5|94077.8|94018.6|44
1647547250000|2022-03-17 20:00:50|94081.9|94031.9|94081|94031|94081.9|94031.9|94078.5|94028.5|35
1647547260000|2022-03-17 20:01:00|94081.4|94031.4|94080.4|94030.4|94081.5|94031.5|94077.4|94027.4|46
1647547270000|2022-03-17 20:01:10|94080.3|94030.3|94082.5|94032.5|94085.2|94035.2|94079.4|94029.4|47
1647547280000|2022-03-17 20:01:20|94082|94032|94082.8|94032.8|94083.9|94033.9|94080.8|94030.8|39
1647547290000|2022-03-17 20:01:30|94080.6|94030.6|94082.3|94032.3|94083.6|94033.6|94080.5|94030.5|40
1647547300000|2022-03-17 20:01:40|94082.1|94032.1|94080.9|94030.9|94084.2|94034.2|94079.6|94029.6|45
1647547310000|2022-03-17 20:01:50|94082.8|94032.8|94083.7|94033.7|94087.9|94037.9|94078.9|94028.9|54
1647547320000|2022-03-17 20:02:00|94083.9|94033.9|94077.1|94027.1|94083.9|94033.9|94075.5|94025.5|51
1647547330000|2022-03-17 20:02:10|94077|94027|94074.7|94024.7|94078.5|94028.5|94074.7|94024.7|42
1647547340000|2022-03-17 20:02:20|94074.8|94024.8|94074.4|94024.4|94076.7|94026.7|94073.8|94023.8|50
1647547350000|2022-03-17 20:02:30|94072.5|94022.5|94084.9|94034.9|94087.5|94037.5|94072.5|94022.5|39
1647547360000|2022-03-17 20:02:40|94086.4|94036.4|94078.9|94028.9|94086.4|94036.4|94076.2|94026.2|45
1647547370000|2022-03-17 20:02:50|94078.5|94028.5|94083.5|94033.5|94085.7|94035.7|94074.8|94024.8|53
1647547380000|2022-03-17 20:03:00|94083.7|94033.7|94082|94032|94084.3|94034.3|94080.5|94030.5|40
1647547390000|2022-03-17 20:03:10|94082.3|94032.3|94083.2|94033.2|94085.2|94035.2|94082.3|94032.3|29
1647547400000|2022-03-17 20:03:20|94083.4|94033.4|94065.8|94015.8|94083.5|94033.5|94065.4|94015.4|46
1647547410000|2022-03-17 20:03:30|94063.4|94013.4|94058.3|94008.3|94064.9|94014.9|94058|94008|49
1647547420000|2022-03-17 20:03:40|94056.5|94006.5|94064.4|94014.4|94064.5|94014.5|94056.5|94006.5|33
1647547430000|2022-03-17 20:03:50|94064.2|94014.2|94067.3|94017.3|94068.9|94018.9|94062.3|94012.3|44
1647547440000|2022-03-17 20:04:00|94067.7|94017.7|94067.7|94017.7|94069.1|94019.1|94066|94016|30
1647547450000|2022-03-17 20:04:10|94066.1|94016.1|94071.3|94021.3|94071.9|94021.9|94066.1|94016.1|30
1647547460000|2022-03-17 20:04:20|94072|94022|94067.2|94017.2|94073|94023|94067.2|94017.2|38
1647547470000|2022-03-17 20:04:30|94067.3|94017.3|94070.2|94020.2|94071.2|94021.2|94067.3|94017.3|32
1647547480000|2022-03-17 20:04:40|94070.8|94020.8|94069.9|94019.9|94072.5|94022.5|94069|94019|20
1647547490000|2022-03-17 20:04:50|94070.4|94020.4|94072.8|94022.8|94073.6|94023.6|94070.3|94020.3|25
1647547500000|2022-03-17 20:05:00|94072|94022|94072|94022|94072.5|94022.5|94069.3|94019.3|22
1647547510000|2022-03-17 20:05:10|94071.2|94021.2|94067.5|94017.5|94072.8|94022.8|94063.5|94013.5|38
1647547520000|2022-03-17 20:05:20|94063.8|94013.8|94065.1|94015.1|94067.7|94017.7|94063.8|94013.8|33
1647547530000|2022-03-17 20:05:30|94065.6|94015.6|94065.3|94015.3|94066.6|94016.6|94064.4|94014.4|12
1647547540000|2022-03-17 20:05:40|94064|94014|94066.5|94016.5|94066.5|94016.5|94064|94014|11
1647547550000|2022-03-17 20:05:50|94066.8|94016.8|94066.5|94016.5|94067.2|94017.2|94065.3|94015.3|19
1647547560000|2022-03-17 20:06:00|94066.2|94016.2|94065.6|94015.6|94066.2|94016.2|94065.5|94015.5|12
1647547570000|2022-03-17 20:06:10|94065.7|94015.7|94068.4|94018.4|94070.5|94020.5|94062.5|94012.5|31
1647547580000|2022-03-17 20:06:20|94068.5|94018.5|94067.7|94017.7|94069.3|94019.3|94064.2|94014.2|33
1647547590000|2022-03-17 20:06:30|94067.9|94017.9|94076.4|94026.4|94076.9|94026.9|94066.7|94016.7|40
1647547600000|2022-03-17 20:06:40|94076.8|94026.8|94080|94030|94085.5|94035.5|94076.6|94026.6|27
1647547610000|2022-03-17 20:06:50|94079.7|94029.7|94081.3|94031.3|94081.9|94031.9|94079.7|94029.7|14
1647547620000|2022-03-17 20:07:00|94081.2|94031.2|94078.4|94028.4|94081.2|94031.2|94075.1|94025.1|29
1647547630000|2022-03-17 20:07:10|94081.1|94031.1|94082.4|94032.4|94094.3|94037.4|94081|94024.1|25
1647547640000|2022-03-17 20:07:20|94081.9|94031.9|94087.2|94037.2|94088.8|94038.8|94081.9|94031.9|32
1647547650000|2022-03-17 20:07:30|94086.7|94036.7|94086.2|94036.2|94086.9|94036.9|94086|94036|9
1647547660000|2022-03-17 20:07:40|94086.6|94036.6|94084.6|94034.6|94086.6|94036.6|94084.3|94034.3|7
1647547670000|2022-03-17 20:07:50|94084.9|94034.9|94086.7|94036.7|94087.6|94037.6|94083.9|94033.9|24
1647547680000|2022-03-17 20:08:00|94086.8|94036.8|94087.9|94037.9|94088.1|94038.1|94086.5|94036.5|21
1647547690000|2022-03-17 20:08:10|94088.1|94038.1|94089.2|94039.2|94091.4|94041.4|94087.3|94037.3|13
1647547700000|2022-03-17 20:08:20|94090.3|94040.3|94098.5|94048.5|94098.5|94048.5|94090.1|94040.1|36
1647547710000|2022-03-17 20:08:30|94097.8|94047.8|94099.4|94049.4|94100|94050|94097.4|94047.4|24
1647547720000|2022-03-17 20:08:40|94099.5|94049.5|94104.5|94054.5|94118.6|94056.6|94097.4|94041.8|33
1647547730000|2022-03-17 20:08:50|94104.2|94054.2|94092.1|94042.1|94106.9|94056.9|94090.6|94040.6|47
1647547740000|2022-03-17 20:09:00|94094|94044|94095|94045|94096.4|94046.4|94093.6|94043.6|36
1647547750000|2022-03-17 20:09:10|94094.9|94044.9|94094.6|94044.6|94094.9|94044.9|94093|94043|26
1647547760000|2022-03-17 20:09:20|94094.5|94044.5|94095.2|94045.2|94096.4|94046.4|94092.7|94042.7|30
1647547770000|2022-03-17 20:09:30|94094.2|94044.2|94094.3|94044.3|94095.2|94045.2|94094.1|94044.1|12
1647547780000|2022-03-17 20:09:40|94094.4|94044.4|94094.5|94044.5|94095.2|94045.2|94092.7|94042.7|15
1647547790000|2022-03-17 20:09:50|94094|94044|94096|94046|94096.4|94046.4|94094|94044|16
1647547800000|2022-03-17 20:10:00|94096.1|94046.1|94097.6|94047.6|94097.6|94047.6|94094.4|94044.4|26
1647547810000|2022-03-17 20:10:10|94097.1|94047.1|94093.3|94043.3|94097.1|94047.1|94093.1|94043.1|28
1647547820000|2022-03-17 20:10:20|94093.7|94043.7|94090.8|94040.8|94095|94045|94090.8|94040.8|29
1647547830000|2022-03-17 20:10:30|94093|94043|94091|94041|94103.2|94043.1|94090.6|94027.9|22
1647547840000|2022-03-17 20:10:40|94091.6|94041.6|94092.5|94042.5|94092.9|94042.9|94091|94041|25
1647547850000|2022-03-17 20:10:50|94092.4|94042.4|94091.4|94041.4|94092.5|94042.5|94091.1|94041.1|12
1647547860000|2022-03-17 20:11:00|94091.6|94041.6|94090.4|94040.4|94091.9|94041.9|94090.4|94040.4|10
1647547870000|2022-03-17 20:11:10|94090.3|94040.3|94091.4|94041.4|94101.2|94041.5|94089.8|94030.1|23
1647547880000|2022-03-17 20:11:20|94091.2|94041.2|94091.8|94041.8|94092.4|94042.4|94088.5|94038.5|30
1647547890000|2022-03-17 20:11:30|94091.2|94041.2|94090.1|94040.1|94091.3|94041.3|94087.9|94037.9|33
1647547900000|2022-03-17 20:11:40|94089.2|94039.2|94088.6|94038.6|94089.5|94039.5|94088.1|94038.1|22
1647547910000|2022-03-17 20:11:50|94088.1|94038.1|94088.7|94038.7|94089.1|94039.1|94087.7|94037.7|24
1647547920000|2022-03-17 20:12:00|94088.6|94038.6|94088.9|94038.9|94098.9|94039.5|94087.4|94028|19
1647547930000|2022-03-17 20:12:10|94088.8|94038.8|94088.1|94038.1|94089.3|94039.3|94085.8|94035.8|25
1647547940000|2022-03-17 20:12:20|94088.2|94038.2|94087.3|94037.3|94088.2|94038.2|94086.9|94036.9|11
1647547950000|2022-03-17 20:12:30|94084.4|94034.4|94083.5|94033.5|94087.4|94037.4|94083.5|94033.5|20
1647547960000|2022-03-17 20:12:40|94084.1|94034.1|94086.9|94036.9|94087.2|94037.2|94083.6|94033.6|18
1647547970000|2022-03-17 20:12:50|94087.5|94037.5|94084.5|94034.5|94087.7|94037.7|94084.2|94034.2|26
1647547980000|2022-03-17 20:13:00|94084.4|94034.4|94084.5|94034.5|94085.1|94035.1|94082.8|94032.8|19
1647547990000|2022-03-17 20:13:10|94084.3|94034.3|94086.7|94036.7|94087|94037|94083.3|94033.3|13
1647548000000|2022-03-17 20:13:20|94086.6|94036.6|94086.3|94036.3|94097|94037.1|94085.9|94025.7|13
1647548010000|2022-03-17 20:13:30|94086.7|94036.7|94084.2|94034.2|94087.3|94037.3|94083.9|94033.9|22
1647548020000|2022-03-17 20:13:40|94084.6|94034.6|94085.4|94035.4|94100.4|94040.6|94084.6|94029.6|30
1647548030000|2022-03-17 20:13:50|94086.8|94036.8|94088.8|94038.8|94088.8|94038.8|94086.8|94036.8|15
1647548040000|2022-03-17 20:14:00|94089.7|94039.7|94094.1|94044.1|94102.1|94044.5|94089.6|94031.9|23
1647548050000|2022-03-17 20:14:10|94093.6|94043.6|94092|94042|94093.8|94043.8|94091.5|94041.5|23
1647548060000|2022-03-17 20:14:20|94091.8|94041.8|94092.2|94042.2|94092.3|94042.3|94091.1|94041.1|24
1647548070000|2022-03-17 20:14:30|94091.9|94041.9|94085.2|94035.2|94106.2|94042.2|94084.9|94028.2|33
1647548080000|2022-03-17 20:14:40|94085.3|94035.3|94083.9|94033.9|94085.8|94035.8|94083.9|94033.9|19
1647548090000|2022-03-17 20:14:50|94083.4|94033.4|94084.2|94034.2|94094.3|94035.4|94083.4|94024.2|21
1647548100000|2022-03-17 20:15:00|94083.7|94033.7|94085.5|94035.5|94088.8|94038.8|94083.7|94033.7|26
1647548110000|2022-03-17 20:15:10|94085.8|94035.8|94101.2|94051.2|94103.9|94053.9|94085.7|94035.7|50
1647548120000|2022-03-17 20:15:20|94101.7|94051.7|94102.8|94052.8|94105.2|94055.2|94100.4|94050.4|50
1647548130000|2022-03-17 20:15:30|94102.9|94052.9|94105.2|94055.2|94105.2|94055.2|94102.5|94052.5|57
1647548140000|2022-03-17 20:15:40|94105.1|94055.1|94104.5|94054.5|94105.7|94055.7|94104.1|94054.1|42
1647548150000|2022-03-17 20:15:50|94104.4|94054.4|94104.9|94054.9|94106.5|94056.5|94103.8|94053.8|45
1647548160000|2022-03-17 20:16:00|94105.8|94055.8|94105.6|94055.6|94106.7|94056.7|94104.5|94054.5|43
1647548170000|2022-03-17 20:16:10|94106.2|94056.2|94110.2|94060.2|94122.9|94060.2|94103.8|94050.3|58
1647548180000|2022-03-17 20:16:20|94110|94060|94107.8|94057.8|94110|94060|94105.5|94055.5|53
1647548190000|2022-03-17 20:16:30|94107.6|94057.6|94113.4|94063.4|94114.6|94064.6|94107.6|94057.6|42
1647548200000|2022-03-17 20:16:40|94114.2|94064.2|94114.2|94064.2|94116.3|94066.3|94113.5|94063.5|35
1647548210000|2022-03-17 20:16:50|94114.8|94064.8|94114.3|94064.3|94115.2|94065.2|94114|94064|26
1647548220000|2022-03-17 20:17:00|94114.1|94064.1|94115.1|94065.1|94116|94066|94112.9|94062.9|26
1647548230000|2022-03-17 20:17:10|94115.2|94065.2|94114.2|94064.2|94116|94066|94113.8|94063.8|38
1647548240000|2022-03-17 20:17:20|94114.3|94064.3|94115.2|94065.2|94115.8|94065.8|94112.9|94062.9|33
1647548250000|2022-03-17 20:17:30|94115.3|94065.3|94113.8|94063.8|94115.3|94065.3|94113.1|94063.1|24
1647548260000|2022-03-17 20:17:40|94113.5|94063.5|94113.7|94063.7|94115.7|94065.7|94113.3|94063.3|43
1647548270000|2022-03-17 20:17:50|94113.4|94063.4|94114.8|94064.8|94115.8|94065.8|94113.2|94063.2|40
1647548280000|2022-03-17 20:18:00|94114.3|94064.3|94115.7|94065.7|94117.2|94067.2|94113.6|94063.6|21
1647548290000|2022-03-17 20:18:10|94116.2|94066.2|94117.4|94067.4|94118.1|94068.1|94115|94065|25
1647548300000|2022-03-17 20:18:20|94117.3|94067.3|94118|94068|94119.4|94069.4|94117.2|94067.2|10
1647548310000|2022-03-17 20:18:30|94118.7|94068.7|94118.2|94068.2|94119.1|94069.1|94116.3|94066.3|36
1647548320000|2022-03-17 20:18:40|94118|94068|94114.2|94064.2|94118|94068|94114.2|94064.2|24
1647548330000|2022-03-17 20:18:50|94114.9|94064.9|94115|94065|94117.2|94067.2|94114.4|94064.4|8
1647548340000|2022-03-17 20:19:00|94124.5|94053.9|94117|94067|94127.4|94068.7|94114.8|94053.9|16
1647548350000|2022-03-17 20:19:10|94116.8|94066.8|94113.4|94063.4|94126.3|94067.1|94113.4|94056.3|19
1647548360000|2022-03-17 20:19:20|94113.2|94063.2|94112|94062|94115.6|94065.6|94112|94062|19
1647548370000|2022-03-17 20:19:30|94111.9|94061.9|94109.3|94059.3|94113|94063|94107.8|94057.8|30
1647548380000|2022-03-17 20:19:40|94123.1|94048.1|94108|94058|94123.1|94058|94106.2|94048.1|10
1647548390000|2022-03-17 20:19:50|94108.3|94058.3|94108.6|94058.6|94109.6|94059.6|94107.8|94057.8|22
1647548400000|2022-03-17 20:20:00|94108.5|94058.5|94107.2|94057.2|94110.7|94060.7|94106.5|94056.5|14
1647548410000|2022-03-17 20:20:10|94108.4|94058.4|94108.1|94058.1|94108.5|94058.5|94104.9|94054.9|21
1647548420000|2022-03-17 20:20:20|94108.6|94058.6|94108.6|94058.6|94109.5|94059.5|94108.2|94058.2|15
1647548430000|2022-03-17 20:20:30|94109.6|94059.6|94108.7|94058.7|94109.6|94059.6|94106.8|94056.8|24
1647548440000|2022-03-17 20:20:40|94108.2|94058.2|94130.9|94058.5|94130.9|94069.6|94108.2|94058.2|26
1647548450000|2022-03-17 20:20:50|94119.5|94069.5|94123.4|94073.4|94130.9|94074.3|94119.1|94059.3|33
1647548460000|2022-03-17 20:21:00|94123.6|94073.6|94117.2|94067.2|94123.7|94073.7|94117.2|94067.2|33
1647548470000|2022-03-17 20:21:10|94116.7|94066.7|94117.8|94067.8|94119.6|94069.6|94115.9|94065.9|25
1647548480000|2022-03-17 20:21:20|94117.6|94067.6|94121|94071|94131.3|94071|94117.2|94058.1|30
1647548490000|2022-03-17 20:21:30|94120.4|94070.4|94118.1|94068.1|94120.7|94070.7|94118|94068|27
1647548500000|2022-03-17 20:21:40|94118.4|94068.4|94116.9|94066.9|94119.5|94069.5|94116|94066|25
1647548510000|2022-03-17 20:21:50|94116.7|94066.7|94115.4|94065.4|94117.8|94067.8|94115.4|94065.4|6
1647548520000|2022-03-17 20:22:00|94115.5|94065.5|94117.7|94067.7|94129.7|94070.4|94115.5|94059.4|25
1647548530000|2022-03-17 20:22:10|94117.4|94067.4|94116.5|94066.5|94117.8|94067.8|94116.1|94066.1|11
1647548540000|2022-03-17 20:22:20|94116.1|94066.1|94115.4|94065.4|94118|94068|94114.8|94064.8|35
1647548550000|2022-03-17 20:22:30|94115.1|94065.1|94115.3|94065.3|94116.6|94066.6|94113.6|94063.6|25
1647548560000|2022-03-17 20:22:40|94114.2|94064.2|94114.2|94064.2|94114.8|94064.8|94113.9|94063.9|10
1647548570000|2022-03-17 20:22:50|94114.6|94064.6|94113.5|94063.5|94115.8|94065.8|94113.5|94063.5|14
1647548580000|2022-03-17 20:23:00|94113.2|94063.2|94114.4|94064.4|94115.5|94065.5|94113.2|94063.2|33
1647548590000|2022-03-17 20:23:10|94114.5|94064.5|94112.1|94062.1|94114.5|94064.5|94110.1|94060.1|15
1647548600000|2022-03-17 20:23:20|94110.4|94060.4|94109.8|94059.8|94111.8|94061.8|94109.2|94059.2|19
1647548610000|2022-03-17 20:23:30|94110|94060|94108.1|94058.1|94110.8|94060.8|94106.7|94056.7|27
1647548620000|2022-03-17 20:23:40|94108.2|94058.2|94111.4|94061.4|94111.5|94061.5|94107.1|94057.1|24
1647548630000|2022-03-17 20:23:50|94111.6|94061.6|94114.4|94064.4|94115|94065|94111.6|94061.6|26
1647548640000|2022-03-17 20:24:00|94114.2|94064.2|94105.7|94055.7|94114.2|94064.2|94104.3|94054.3|40
1647548650000|2022-03-17 20:24:10|94105.9|94055.9|94106.4|94056.4|94106.6|94056.6|94104|94054|12
1647548660000|2022-03-17 20:24:20|94106.3|94056.3|94105.7|94055.7|94106.7|94056.7|94105.6|94055.6|19
1647548670000|2022-03-17 20:24:30|94106.1|94056.1|94105.8|94055.8|94107.6|94057.6|94104.1|94054.1|12
1647548680000|2022-03-17 20:24:40|94104.4|94054.4|94103.9|94053.9|94105|94055|94103.9|94053.9|9
1647548690000|2022-03-17 20:24:50|94104|94054|94103.4|94053.4|94116|94056.9|94102.4|94045.8|23
1647548700000|2022-03-17 20:25:00|94100.5|94050.5|94103.1|94053.1|94104.5|94054.5|94100.3|94050.3|20
1647548710000|2022-03-17 20:25:10|94103.3|94053.3|94107.3|94057.3|94108|94058|94103|94053|23
1647548720000|2022-03-17 20:25:20|94107.5|94057.5|94107.2|94057.2|94108.5|94058.5|94106.8|94056.8|12
1647548730000|2022-03-17 20:25:30|94107.5|94057.5|94105.6|94055.6|94107.5|94057.5|94105.6|94055.6|10
1647548740000|2022-03-17 20:25:40|94106.4|94056.4|94106.5|94056.5|94107.3|94057.3|94105.5|94055.5|12
1647548750000|2022-03-17 20:25:50|94107.3|94057.3|94105.6|94055.6|94107.4|94057.4|94102.6|94052.6|20
1647548760000|2022-03-17 20:26:00|94106|94056|94104.6|94054.6|94107.4|94057.4|94103.7|94053.7|35
1647548770000|2022-03-17 20:26:10|94104.9|94054.9|94105.4|94055.4|94106.1|94056.1|94104.1|94054.1|16
1647548780000|2022-03-17 20:26:20|94105.3|94055.3|94138.1|94067.1|94139.6|94078.9|94103.5|94053.5|35
1647548790000|2022-03-17 20:26:30|94127.2|94077.2|94115.6|94065.6|94138.2|94077.3|94114.2|94058|55
1647548800000|2022-03-17 20:26:40|94125.6|94055.5|94116.2|94066.2|94128.1|94067.7|94113.4|94055.5|36
1647548810000|2022-03-17 20:26:50|94115.6|94065.6|94125.8|94053.7|94126.5|94066.1|94115.2|94052.5|12
1647548820000|2022-03-17 20:27:00|94115.8|94065.8|94114.9|94064.9|94126.3|94066.4|94114.5|94054.2|22
1647548830000|2022-03-17 20:27:10|94114.8|94064.8|94114.4|94064.4|94114.8|94064.8|94113.4|94063.4|10
1647548840000|2022-03-17 20:27:20|94113.6|94063.6|94116.7|94066.7|94118.8|94068.8|94113.6|94063.6|16
1647548850000|2022-03-17 20:27:30|94117.1|94067.1|94115.9|94065.9|94117.1|94067.1|94114.7|94064.7|9
1647548860000|2022-03-17 20:27:40|94115.8|94065.8|94116.6|94066.6|94127.7|94067.8|94115.8|94057.5|10
1647548870000|2022-03-17 20:27:50|94115.9|94065.9|94116.8|94066.8|94117.7|94067.7|94115.9|94065.9|12
1647548880000|2022-03-17 20:28:00|94116.5|94066.5|94118.2|94068.2|94118.6|94068.6|94116.5|94066.5|12
1647548890000|2022-03-17 20:28:10|94117.9|94067.9|94128.2|94056.7|94128.2|94068.8|94115.1|94056.7|14
1647548900000|2022-03-17 20:28:20|94117.1|94067.1|94113.7|94063.7|94129.2|94067.8|94112.1|94056.2|22
1647548910000|2022-03-17 20:28:30|94113.4|94063.4|94115.1|94065.1|94125.4|94065.3|94112.3|94054.7|30
1647548920000|2022-03-17 20:28:40|94115|94065|94150.7|94100.7|94154.6|94101.1|94115|94065|58
1647548930000|2022-03-17 20:28:50|94151.1|94101.1|94142.5|94044.3|94157.6|94107.6|94130.5|94042.2|63
1647548940000|2022-03-17 20:29:00|94142.7|94044.9|94146.9|94041.7|94150.3|94053.3|94136|94027.1|70
1647548950000|2022-03-17 20:29:10|94147.9|94038.3|94146.8|94040.2|94159.4|94054.8|94144.1|94036.9|75
1647548960000|2022-03-17 20:29:20|94146.4|94036.9|94149.7|94033.7|94151|94042.7|94143.7|94033.3|40
1647548970000|2022-03-17 20:29:30|94149.9|94033.9|94145.4|94029.4|94150.9|94034.9|94143.6|94027.6|56
1647548980000|2022-03-17 20:29:40|94144.5|94028.5|94147.3|94031.3|94148.5|94032.5|94144.4|94028.4|38
1647548990000|2022-03-17 20:29:50|94147.5|94031.5|94143.5|94027.5|94147.5|94031.5|94141.8|94025.8|36
1647549000000|2022-03-17 20:30:00|94143.2|94027.2|94140.5|94024.5|94145.9|94029.9|94139.9|94023.9|39
1647549010000|2022-03-17 20:30:10|94140.2|94024.2|94139.8|94023.8|94140.4|94024.4|94138.8|94022.8|22
1647549020000|2022-03-17 20:30:20|94140.2|94024.2|94143.2|94027.2|94143.3|94028.5|94138.2|94022.8|22
1647549030000|2022-03-17 20:30:30|94144.2|94028.2|94145.3|94029.3|94146.5|94031|94141.2|94025.2|63
1647549040000|2022-03-17 20:30:40|94145|94029|94135.9|94019.9|94147.2|94031.2|94133.8|94019.9|58
1647549050000|2022-03-17 20:30:50|94135.2|94019.2|94130.8|94014.8|94143.4|94027.4|94121.8|94008.5|71
1647549060000|2022-03-17 20:31:00|94131.1|94015.1|94132.4|94016.4|94133|94017|94126.3|94010.3|55
1647549070000|2022-03-17 20:31:10|94131.4|94017.1|94132.6|94016.6|94133.1|94018.4|94131.4|94016.2|22
1647549080000|2022-03-17 20:31:20|94132.8|94016.8|94134.4|94018.4|94134.5|94018.5|94131.9|94015.9|9
1647549090000|2022-03-17 20:31:30|94133.5|94017.5|94128.7|94012.7|94133.5|94021.2|94121.9|94008.8|45
1647549100000|2022-03-17 20:31:40|94128.6|94012.6|94129.3|94013.3|94133.1|94017.1|94128.3|94012.3|41
1647549110000|2022-03-17 20:31:50|94132.3|94016.3|94127.8|94011.8|94132.6|94016.6|94126.5|94010.5|40
1647549120000|2022-03-17 20:32:00|94127.9|94011.9|94128.5|94012.5|94129.5|94013.5|94126.8|94010.8|31
1647549130000|2022-03-17 20:32:10|94129.1|94013.1|94135.9|94019.9|94136.8|94020.8|94128.7|94012.7|30
1647549140000|2022-03-17 20:32:20|94136.4|94020.4|94133.4|94017.4|94136.7|94020.7|94126.4|94010.4|45
1647549150000|2022-03-17 20:32:30|94133.1|94017.1|94128.5|94012.5|94133.1|94026.5|94120.8|94008.5|59
1647549160000|2022-03-17 20:32:40|94128.6|94012.6|94133.8|94019.1|94133.8|94019.1|94128.2|94012.2|20
1647549170000|2022-03-17 20:32:50|94132.2|94016.2|94131.4|94015.4|94132.8|94016.8|94128.1|94012.1|30
1647549180000|2022-03-17 20:33:00|94131.3|94015.3|94129|94013|94133.3|94017.3|94126.8|94010.8|43
1647549190000|2022-03-17 20:33:10|94128|94012|94127.9|94011.9|94129|94013|94126.2|94010.2|21
1647549200000|2022-03-17 20:33:20|94126.5|94010.5|94129.9|94013.9|94132.6|94016.6|94126.3|94010.3|15
1647549210000|2022-03-17 20:33:30|94130.5|94014.5|94135.5|94019.5|94136.5|94020.5|94130.2|94014.2|38
1647549220000|2022-03-17 20:33:40|94132.2|94016.2|94136.1|94020.1|94138.8|94022.8|94128.5|94012.5|50
1647549230000|2022-03-17 20:33:50|94137.2|94021.2|94137.1|94021.5|94141.7|94025.7|94136.2|94020.2|24
1647549240000|2022-03-17 20:34:00|94137|94022.3|94139.1|94023.1|94140.3|94024.3|94134.6|94018.6|37
1647549250000|2022-03-17 20:34:10|94139|94023|94134.2|94018.3|94139.7|94023.7|94128.8|94012.8|43
1647549260000|2022-03-17 20:34:20|94134.5|94018.6|94136.2|94025.6|94137.5|94027.1|94131.5|94017.6|33
1647549270000|2022-03-17 20:34:30|94135.5|94025.3|94134.3|94018.3|94139.9|94025.8|94127.6|94017|35
1647549280000|2022-03-17 20:34:40|94135.1|94019.1|94131.6|94017.4|94139.1|94032.7|94126.9|94016.2|42
1647549290000|2022-03-17 20:34:50|94131.8|94017.6|94128.2|94012.2|94137.3|94024.7|94128.2|94012.2|38
1647549300000|2022-03-17 20:35:00|94129|94013|94130.8|94020.9|94136.4|94027.3|94126.4|94010.4|50
1647549310000|2022-03-17 20:35:10|94130.6|94021|94132.6|94025.6|94135.8|94028.3|94125.6|94018.9|37
1647549320000|2022-03-17 20:35:20|94134.7|94028.2|94134.8|94024.2|94137.9|94028.2|94132.7|94016.7|25
1647549330000|2022-03-17 20:35:30|94135.3|94019.3|94132|94016|94138.3|94026.7|94131.6|94015.6|25
1647549340000|2022-03-17 20:35:40|94133.8|94017.8|94133.9|94017.9|94135.9|94027.3|94125.6|94015.2|26
1647549350000|2022-03-17 20:35:50|94135.4|94019.4|94133.4|94037.9|94142.5|94039.1|94126.8|94018.6|30
1647549360000|2022-03-17 20:36:00|94134.3|94037.8|94146|94031.8|94150.3|94039.4|94134.3|94025.9|30
1647549370000|2022-03-17 20:36:10|94146.5|94030.5|94145|94029|94148.6|94035.9|94136.1|94023.7|50
1647549380000|2022-03-17 20:36:20|94144.6|94028.8|94141|94042.7|94152.7|94042.7|94137.8|94026.5|37
1647549390000|2022-03-17 20:36:30|94139|94041.9|94133.2|94031.7|94146.2|94043.2|94133.2|94024.1|53
1647549400000|2022-03-17 20:36:40|94134.1|94030.1|94138.8|94026.1|94141.8|94035.1|94134.1|94020.6|37
1647549410000|2022-03-17 20:36:50|94139.8|94025.2|94139.2|94025.3|94142|94031.8|94136|94021.1|50
1647549420000|2022-03-17 20:37:00|94139.4|94025.5|94133.5|94025.2|94142.6|94041.6|94126.4|94023|52
1647549430000|2022-03-17 20:37:10|94133.4|94026.2|94134.6|94035.4|94139.8|94043.5|94124.9|94026.2|29
1647549440000|2022-03-17 20:37:20|94134.5|94036.4|94134.8|94037.5|94134.9|94039.8|94130.5|94036.4|21
1647549450000|2022-03-17 20:37:30|94140.1|94028|94135.8|94039.3|94140.1|94039.3|94135.3|94028|13
1647549460000|2022-03-17 20:37:40|94134|94037.1|94134.9|94039.1|94140.3|94040.3|94132.8|94031.9|11
1647549470000|2022-03-17 20:37:50|94139.2|94023.2|94134|94039.6|94139.2|94044.2|94122.2|94023.2|19
1647549480000|2022-03-17 20:38:00|94134.5|94040.2|94142.9|94027.6|94142.9|94043.5|94132.5|94027.6|54
1647549490000|2022-03-17 20:38:10|94143.9|94027.9|94137.6|94035.1|94144.2|94039.9|94136.1|94027.9|41
1647549500000|2022-03-17 20:38:20|94137|94037.6|94145|94033.4|94145.1|94041.8|94134.3|94028.4|32
1647549510000|2022-03-17 20:38:30|94144.9|94033.3|94137.7|94028.6|94148|94040.7|94136.8|94021.9|49
1647549520000|2022-03-17 20:38:40|94139.9|94033.7|94143.1|94039.1|94146.4|94039.1|94139.9|94028.3|32
1647549530000|2022-03-17 20:38:50|94144.5|94039.2|94142|94026|94146.3|94039.2|94136.2|94022.4|56
1647549540000|2022-03-17 20:39:00|94143.2|94027.2|94141.2|94036.7|94145.6|94037|94137.4|94024.2|55
1647549550000|2022-03-17 20:39:10|94140.5|94032.4|94137.4|94026.1|94142.4|94035.6|94136.1|94022.2|53
1647549560000|2022-03-17 20:39:20|94137.3|94026|94138.4|94022.4|94144.3|94034.2|94132.1|94021.7|42
1647549570000|2022-03-17 20:39:30|94136.8|94020.8|94137.3|94025.8|94142.8|94034|94131.6|94020.8|57
1647549580000|2022-03-17 20:39:40|94140.1|94024.1|94137.4|94025.7|94146.5|94037.2|94135.9|94020.8|69
1647549590000|2022-03-17 20:39:50|94136.7|94026.7|94140.2|94024.2|94142|94029.9|94136.2|94020.3|31
1647549600000|2022-03-17 20:40:00|94140.6|94024.6|94134.4|94024.1|94142.5|94028.3|94132.9|94019.3|43
1647549610000|2022-03-17 20:40:10|94134.1|94025.1|94141.1|94027.5|94142.1|94027.5|94133|94019.6|49
1647549620000|2022-03-17 20:40:20|94142.6|94027.7|94144.4|94030|94145.8|94032.4|94140.6|94025.7|29
1647549630000|2022-03-17 20:40:30|94143.8|94027.8|94145.7|94029.7|94147.6|94031.6|94142.4|94026.4|33
1647549640000|2022-03-17 20:40:40|94144.7|94028.7|94144.7|94028.7|94146|94030|94143.5|94027.5|17
1647549650000|2022-03-17 20:40:50|94144.2|94028.2|94146.9|94030.9|94146.9|94030.9|94143|94027|15
1647549660000|2022-03-17 20:41:00|94147|94031|94149.1|94033.1|94149.1|94033.1|94146.3|94030.3|26
1647549670000|2022-03-17 20:41:10|94148.8|94032.8|94148.7|94037.4|94156.6|94042.2|94148.7|94032.8|29
1647549680000|2022-03-17 20:41:20|94150|94034|94149|94057.6|94155.7|94061.7|94145.5|94030.4|37
1647549690000|2022-03-17 20:41:30|94148.7|94059.6|94123.4|94073.4|94150.7|94073.4|94123.4|94056.4|23
1647549700000|2022-03-17 20:41:40|94126.2|94076.2|94126.7|94076.7|94126.7|94076.7|94124|94074|7
1647549710000|2022-03-17 20:41:50|94140.5|94056.3|94122|94072|94140.5|94072.1|94122|94056.3|7
1647549720000|2022-03-17 20:42:00|94133|94062|94124.3|94074.3|94133|94074.3|94118.2|94055.9|10
1647549730000|2022-03-17 20:42:10|94124.1|94074.1|94130.9|94047.7|94131|94074.1|94124.1|94047.7|8
1647549740000|2022-03-17 20:42:20|94130.3|94049.4|94134.7|94050.2|94138.2|94050.9|94130.3|94048.5|13
1647549750000|2022-03-17 20:42:30|94134.9|94050.4|94132.5|94062.4|94134.9|94073.7|94123.4|94050|15
1647549760000|2022-03-17 20:42:40|94133.4|94060.8|94122.9|94072.9|94136.4|94072.9|94120|94058.8|10
1647549770000|2022-03-17 20:42:50|94121.5|94071.5|94120.8|94034.2|94132.1|94073|94115.1|94034.2|33
1647549780000|2022-03-17 20:43:00|94115.6|94042.9|94104|94054|94118.4|94058.8|94100.6|94041|27
1647549790000|2022-03-17 20:43:10|94106.7|94056.7|94102.1|94052.1|94106.7|94056.7|94101|94051|14
1647549800000|2022-03-17 20:43:20|94103.5|94053.5|94109|94029.4|94112.2|94053.5|94096.9|94025.1|15
1647549810000|2022-03-17 20:43:30|94106.7|94032.6|94108.1|94032.6|94113.3|94033.8|94106.1|94026.5|11
1647549820000|2022-03-17 20:43:40|94110.7|94028|94109.6|94034.3|94111.8|94047.6|94097.2|94028|9
1647549830000|2022-03-17 20:43:50|94110.3|94032.1|94102.3|94029.2|94118.2|94042.2|94092.2|94018.7|17
1647549840000|2022-03-17 20:44:00|94100.9|94027.6|94106.1|94022.7|94106.1|94030.3|94100.4|94022.7|17
1647549850000|2022-03-17 20:44:10|94103.8|94026.9|94107.2|94023.1|94114.2|94031|94101.3|94019.7|15
1647549860000|2022-03-17 20:44:20|94103.9|94026.2|94090.8|94020.7|94104.8|94032.2|94082.2|94019.8|24
1647549870000|2022-03-17 20:44:30|94098.7|94001.2|94080.3|94030.3|94101.4|94030.3|94080.3|93985.4|5
1647549880000|2022-03-17 20:44:40|94080.7|94030.7|94099.2|94016.4|94101.5|94033.7|94080.4|94016.4|21
1647549890000|2022-03-17 20:44:50|94098.7|94015.6|94097|94025.1|94099.1|94025.1|94095.8|94014.6|14
1647549900000|2022-03-17 20:45:00|94100.9|94021.2|94097.6|94019.4|94112.9|94034.2|94084.2|93996.9|33
1647549910000|2022-03-17 20:45:10|94097.9|94018.2|94096.7|94015.6|94098.6|94030.2|94079.6|94013.4|23
1647549920000|2022-03-17 20:45:20|94097.4|94012.7|94095.5|94014|94098.3|94018.9|94092.9|94011.7|13
1647549930000|2022-03-17 20:45:30|94101.7|94010.1|94100.5|94010.9|94101.7|94011.9|94100.5|94008.5|6
1647549940000|2022-03-17 20:45:40|94099.2|94012.9|94087|94009.8|94100.2|94017|94084.9|94001.8|22
1647549950000|2022-03-17 20:45:50|94080.9|94010.9|94086.5|94006.1|94087.3|94029.2|94076.8|94002.3|20
1647549960000|2022-03-17 20:46:00|94088.7|94001.2|94090.1|94017.6|94091.9|94028.5|94078.3|93999|25
1647549970000|2022-03-17 20:46:10|94089.4|94019|94092.3|94017.7|94094.3|94019.1|94089.4|94015.2|18
1647549980000|2022-03-17 20:46:20|94093.9|94016|94095.1|94016|94096.1|94017.9|94092.7|94014.1|12
1647549990000|2022-03-17 20:46:30|94078.1|94028.1|94092.9|94015.6|94092.9|94029.4|94078.1|94015.6|10
1647550000000|2022-03-17 20:46:40|94092.6|94015.3|94098.5|94027.5|94121.9|94037.5|94087.2|94005.9|14
1647550010000|2022-03-17 20:46:50|94100.9|94025.5|94100.5|94025.4|94109.9|94037.4|94087.4|94015.5|19
1647550020000|2022-03-17 20:47:00|94101.4|94025.2|94109.1|94025.3|94109.1|94029.1|94098.6|94022.4|21
1647550030000|2022-03-17 20:47:10|94109.7|94022.9|94109.5|94019.7|94109.7|94029.9|94102.3|94019.7|15
1647550040000|2022-03-17 20:47:20|94103.2|94026.6|94103|94026.7|94105.1|94029.3|94101.3|94023.6|24
1647550050000|2022-03-17 20:47:30|94105|94024.3|94090.1|94040.1|94105.2|94040.1|94090.1|94024.3|9
1647550060000|2022-03-17 20:47:40|94090.2|94040.2|94093.9|94043.9|94105.2|94043.9|94089.7|94026.3|21
1647550070000|2022-03-17 20:47:50|94094.2|94044.2|94096.3|94046.3|94118.5|94046.7|94094.2|94016|26
1647550080000|2022-03-17 20:48:00|94110.2|94031.1|94111.6|94039.9|94113.8|94050.7|94098.7|94029.5|26
1647550090000|2022-03-17 20:48:10|94100.8|94050.8|94095|94045|94112.4|94050.8|94095|94031.6|22
1647550100000|2022-03-17 20:48:20|94095.1|94045.1|94097.2|94047.2|94108.3|94047.2|94095.1|94033.5|13
1647550110000|2022-03-17 20:48:30|94110.1|94034|94096.7|94046.7|94110.5|94047.1|94096.7|94033.5|6
1647550120000|2022-03-17 20:48:40|94096.9|94046.9|94111.2|94035|94116.2|94046.9|94096.8|94027.1|10
1647550130000|2022-03-17 20:48:50|94111.4|94035.2|94114.8|94036|94116.4|94049.2|94098.5|94032.1|9
1647550140000|2022-03-17 20:49:00|94118.3|94029.2|94120.7|94036.9|94120.7|94051.3|94099.4|94029.2|26
1647550150000|2022-03-17 20:49:10|94116.9|94041.5|94110.6|94035|94119.8|94047.9|94097.9|94024.9|27
1647550160000|2022-03-17 20:49:20|94109.4|94036.2|94114.8|94038.1|94114.8|94048.3|94097.8|94035.3|18
1647550170000|2022-03-17 20:49:30|94115.2|94037.6|94113.4|94040|94120.1|94051.7|94101.1|94036.6|22
1647550180000|2022-03-17 20:49:40|94113.3|94040.1|94113.4|94042.7|94114.6|94051.2|94100.7|94038|17
1647550190000|2022-03-17 20:49:50|94113.5|94042.8|94124.9|94038.4|94130.7|94053.8|94103.7|94035.9|20
1647550200000|2022-03-17 20:50:00|94135.4|94043.6|94134.9|94039.5|94138.6|94044.2|94133|94038.8|9
1647550210000|2022-03-17 20:50:10|94134.4|94040.9|94126.6|94040.1|94134.4|94051.7|94126.6|94040.1|11
1647550220000|2022-03-17 20:50:20|94126.8|94040.3|94116.4|94030.5|94126.8|94043.7|94116|94029.9|29
1647550230000|2022-03-17 20:50:30|94114.8|94032.5|94117.9|94030.3|94118.7|94034.4|94113.2|94029|11
1647550240000|2022-03-17 20:50:40|94118.7|94030.2|94123.9|94028|94125.8|94035.5|94111.8|94025.4|6
1647550250000|2022-03-17 20:50:50|94124.5|94027.2|94103.1|94053.1|94125.9|94055.5|94103.1|94025.5|17
1647550260000|2022-03-17 20:51:00|94120.7|94035.6|94112.8|94040.5|94120.7|94040.5|94112.8|94035.6|12
1647550270000|2022-03-17 20:51:10|94113.8|94040.7|94121.3|94036.2|94121.3|94053.5|94101.2|94036.2|14
1647550280000|2022-03-17 20:51:20|94114.8|94039.2|94111.7|94037.6|94119.4|94039.2|94111.7|94031.1|14
1647550290000|2022-03-17 20:51:30|94114.7|94040.1|94135.2|94057|94137.4|94062.6|94098.3|94025|24
1647550300000|2022-03-17 20:51:40|94138.8|94057.7|94123.9|94073.9|94147.7|94076|94121.2|94045.2|22
1647550310000|2022-03-17 20:51:50|94125.2|94075.2|94136.2|94065.1|94137.9|94077|94123.7|94062|21
1647550320000|2022-03-17 20:52:00|94127.2|94077.2|94123.2|94073.2|94139.2|94077.9|94123.2|94061.3|15
1647550330000|2022-03-17 20:52:10|94123.8|94073.8|94168.2|94052.2|94171.5|94091|94123|94040.7|21
1647550340000|2022-03-17 20:52:20|94169.4|94053.4|94165.3|94066.2|94169.4|94074.2|94159.1|94053.2|13
1647550350000|2022-03-17 20:52:30|94163.3|94058.5|94160.1|94081.9|94169.6|94081.9|94159.2|94058.5|12
1647550360000|2022-03-17 20:52:40|94168.1|94062.1|94143.4|94064.4|94171|94097.5|94136.5|94060|32
1647550370000|2022-03-17 20:52:50|94132.2|94082.2|94142.5|94070.6|94142.5|94082.2|94132.2|94070.6|4
1647550380000|2022-03-17 20:53:00|94135.8|94085.8|94147.8|94076.7|94152.2|94091|94135.8|94076.7|12
1647550390000|2022-03-17 20:53:10|94140.5|94090.5|94152.6|94064.4|94152.6|94097.5|94139.8|94064.4|14
1647550400000|2022-03-17 20:53:20|94154.6|94076.3|94166.3|94085.6|94166.7|94101|94143.4|94073.2|21
1647550410000|2022-03-17 20:53:30|94166.4|94085.3|94142.9|94092.9|94167.1|94092.9|94142.9|94081.1|19
1647550420000|2022-03-17 20:53:40|94152.2|94081.8|94150.6|94100.6|94152.2|94101.7|94142.5|94081.8|22
1647550430000|2022-03-17 20:53:50|94153|94103|94152.3|94102.3|94164.8|94103.4|94151.2|94086.8|49
1647550440000|2022-03-17 20:54:00|94153|94103|94147.4|94097.4|94160.9|94103.1|94147.2|94089.3|57
1647550450000|2022-03-17 20:54:10|94146.7|94096.7|94147.7|94097.7|94149.7|94099.7|94145.4|94095.4|29
1647550460000|2022-03-17 20:54:20|94147.4|94097.4|94147.1|94097.1|94149.6|94099.6|94147|94097|32
1647550470000|2022-03-17 20:54:30|94147.2|94097.2|94147.1|94097.1|94148|94098|94146.5|94096.5|17
1647550480000|2022-03-17 20:54:40|94149.8|94099.8|94149.1|94099.1|94150.3|94100.3|94148.6|94098.6|12
1647550490000|2022-03-17 20:54:50|94149.6|94099.6|94151.4|94101.4|94151.4|94101.4|94148.9|94098.9|12
1647550500000|2022-03-17 20:55:00|94170.8|94086.9|94227.8|94111.8|94258.3|94142.3|94165.9|94068.2|74
1647550510000|2022-03-17 20:55:10|94231.9|94115.9|94238.1|94122.1|94238.3|94122.3|94220.7|94104.7|25
1647550520000|2022-03-17 20:55:20|94243.6|94127.6|94246.9|94130.9|94247.3|94131.3|94231.7|94115.7|12
1647550530000|2022-03-17 20:55:30|94236.4|94120.4|94255.4|94139.4|94262.3|94146.3|94234|94118|8
1647550540000|2022-03-17 20:55:40|94255|94139|94254.2|94138.2|94257.1|94141.1|94253.8|94137.8|6
1647550550000|2022-03-17 20:55:50|94257.1|94141.1|94244.6|94128.6|94259.3|94143.3|94227.6|94111.6|17
1647550560000|2022-03-17 20:56:00|94225.8|94109.8|94237|94121|94238.4|94122.4|94224.1|94108.1|22
1647550570000|2022-03-17 20:56:10|94236.3|94120.3|94257.6|94141.6|94258.1|94142.1|94236.3|94120.3|16
1647550580000|2022-03-17 20:56:20|94257.2|94141.2|94246.7|94130.7|94257.4|94141.4|94245.3|94129.3|7
1647550590000|2022-03-17 20:56:30|94253.9|94137.9|94273.8|94157.8|94273.8|94157.8|94247.3|94131.3|5
1647550600000|2022-03-17 20:56:40|94261|94145|94242.3|94126.3|94261|94145|94242.3|94126.3|3
1647550610000|2022-03-17 20:56:50|94247|94131|94268.7|94152.7|94280.7|94164.7|94237.2|94121.2|8
1647550620000|2022-03-17 20:57:00|94265.1|94149.1|94237|94121|94265.1|94149.1|94233|94117|14
1647550630000|2022-03-17 20:57:10|94245.1|94129.1|94250.7|94134.7|94250.7|94134.7|94245.1|94129.1|4
1647550640000|2022-03-17 20:57:20|94250.6|94134.6|94285.5|94169.5|94291.3|94175.3|94249.2|94133.2|8
1647550650000|2022-03-17 20:57:30|94263.5|94147.5|94263.5|94147.5|94263.5|94147.5|94263.5|94147.5|1
1647550660000|2022-03-17 20:57:40|94212.8|94096.8|94245.5|94129.5|94297.5|94181.5|94212.8|94096.8|17
1647550670000|2022-03-17 20:57:50|94233.4|94117.4|94229.1|94113.1|94240.7|94124.7|94215.8|94099.8|14
1647550680000|2022-03-17 20:58:00|94226.8|94110.8|94230|94114|94240.1|94124.1|94226.8|94110.8|15
1647550690000|2022-03-17 20:58:10|94229.4|94113.4|94223.7|94107.7|94240.8|94124.8|94201.4|94085.4|45
1647550700000|2022-03-17 20:58:20|94225.3|94109.3|94233.6|94117.6|94245.7|94129.7|94213.6|94097.6|29
1647550710000|2022-03-17 20:58:30|94233.5|94117.5|94234.3|94118.3|94242.9|94126.9|94231|94115|19
1647550720000|2022-03-17 20:58:40|94236.3|94120.3|94233.9|94117.9|94236.4|94120.4|94233.7|94117.7|11
1647550730000|2022-03-17 20:58:50|94230.7|94114.7|94229|94113|94241.3|94125.3|94226.3|94110.3|19
1647550740000|2022-03-17 20:59:00|94230.3|94114.3|94225.2|94109.2|94240.5|94124.5|94225.2|94109.2|29
1647550750000|2022-03-17 20:59:10|94225.6|94109.6|94230.9|94114.9|94232.5|94116.5|94224.3|94108.3|23
1647550760000|2022-03-17 20:59:20|94231.1|94115.1|94225.7|94109.7|94238.5|94122.5|94225.3|94109.3|19
1647550770000|2022-03-17 20:59:30|94230.5|94114.5|94230.5|94114.5|94232.1|94116.1|94223.8|94107.8|43
1647550780000|2022-03-17 20:59:40|94230.1|94114.1|94228.5|94112.5|94230.1|94114.1|94225.3|94109.3|27
1647550790000|2022-03-17 20:59:50|94228.8|94112.8|94246.3|94130.3|94269.9|94153.9|94226.5|94110.5|28
1647550800000|2022-03-17 21:00:00|94257|94141|94254.8|94138.8|94258.7|94142.7|94251|94135|7
1647550810000|2022-03-17 21:00:10|94240.4|94124.4|94240.4|94124.4|94252.4|94136.4|94240.4|94124.4|3
1647550820000|2022-03-17 21:00:20|94244.8|94128.8|94244.8|94128.8|94244.8|94128.8|94244.8|94128.8|1
1647550830000|2022-03-17 21:00:30|94246.7|94130.7|94246.7|94130.7|94246.7|94130.7|94246.7|94130.7|1
1647550850000|2022-03-17 21:00:50|94239.1|94123.1|94240.5|94124.5|94240.5|94124.5|94239.1|94123.1|2
1647550860000|2022-03-17 21:01:00|94240.6|94124.6|94240.6|94124.6|94240.6|94124.6|94240.6|94124.6|1
1647550870000|2022-03-17 21:01:10|94242.7|94126.7|94247.1|94131.1|94247.1|94131.1|94242.7|94126.7|2
1647550900000|2022-03-17 21:01:40|94237.3|94121.3|94237.3|94121.3|94237.3|94121.3|94237.3|94121.3|1
1647550920000|2022-03-17 21:02:00|94248.9|94132.9|94233.3|94117.3|94248.9|94132.9|94228|94112|3
1647550940000|2022-03-17 21:02:20|94219.4|94103.4|94219.4|94103.4|94219.4|94103.4|94219.4|94103.4|1
1647550970000|2022-03-17 21:02:50|94231.2|94115.2|94195.6|94079.6|94231.2|94115.2|94195.6|94079.6|2
1647551110000|2022-03-17 21:05:10|94138.5|94022.5|94138.6|94022.6|94141|94025|94137.3|94021.3|7
1647551120000|2022-03-17 21:05:20|94142.6|94026.6|94142.6|94026.6|94142.6|94026.6|94142.6|94026.6|1
1647551130000|2022-03-17 21:05:30|94139.2|94023.2|94139|94023|94139.2|94023.2|94139|94023|2
1647551160000|2022-03-17 21:06:00|94134.6|94018.6|94134.6|94018.6|94134.6|94018.6|94134.6|94018.6|1
1647551490000|2022-03-17 21:11:30|94135.2|94019.2|94135.2|94019.2|94135.2|94019.2|94135.2|94019.2|1
1647551510000|2022-03-17 21:11:50|94135.1|94019.1|94135.1|94019.1|94135.1|94019.1|94135.1|94019.1|1
1647551560000|2022-03-17 21:12:40|94149.5|94033.5|94149.5|94033.5|94149.5|94033.5|94149.5|94033.5|1
1647551640000|2022-03-17 21:14:00|94133.8|94017.8|94145.7|94029.7|94145.7|94029.7|94133.8|94017.8|2
1647551660000|2022-03-17 21:14:20|94156.7|94040.7|94154.5|94038.5|94156.7|94040.7|94154.5|94038.5|2
1647551740000|2022-03-17 21:15:40|94153.5|94037.5|94153.1|94037.1|94153.5|94037.5|94153.1|94037.1|2
1647551800000|2022-03-17 21:16:40|94141.4|94025.4|94141.4|94025.4|94141.4|94025.4|94141.4|94025.4|1
1647551870000|2022-03-17 21:17:50|94120.9|94004.9|94120.9|94004.9|94120.9|94004.9|94120.9|94004.9|1
1647551890000|2022-03-17 21:18:10|94120.3|94004.3|94115.6|93999.6|94120.9|94004.9|94115.6|93999.6|3
1647551910000|2022-03-17 21:18:30|94118.8|94002.8|94116.7|94000.7|94118.8|94002.8|94116|94000|4
1647551920000|2022-03-17 21:18:40|94125.3|94009.3|94125.3|94009.3|94125.6|94009.6|94125.3|94009.3|3
1647551930000|2022-03-17 21:18:50|94130.2|94014.2|94143|94027|94155.8|94039.8|94130.2|94014.2|4
1647551940000|2022-03-17 21:19:00|94156.1|94040.1|94163.4|94047.4|94163.4|94047.4|94156|94040|3
1647551960000|2022-03-17 21:19:20|94128.3|94012.3|94128.3|94012.3|94128.3|94012.3|94128.3|94012.3|1
1647552070000|2022-03-17 21:21:10|94130.4|94014.4|94130.4|94014.4|94130.4|94014.4|94130.4|94014.4|1
1647552110000|2022-03-17 21:21:50|94145.9|94029.9|94145.9|94029.9|94145.9|94029.9|94145.9|94029.9|1
1647552120000|2022-03-17 21:22:00|94131.5|94015.5|94130.1|94014.1|94131.5|94015.5|94130.1|94014.1|2
1647552140000|2022-03-17 21:22:20|94129.9|94013.9|94135.1|94019.1|94135.1|94019.1|94129.9|94013.9|5
1647552180000|2022-03-17 21:23:00|94164.5|94048.5|94168.1|94052.1|94168.1|94052.1|94164.5|94048.5|2
1647552190000|2022-03-17 21:23:10|94164.5|94048.5|94173|94057|94173|94057|94164.5|94048.5|3
1647552210000|2022-03-17 21:23:30|94130.8|94014.8|94140|94024|94140|94024|94130.8|94014.8|2
1647552250000|2022-03-17 21:24:10|94145.8|94029.8|94147.3|94031.3|94147.3|94031.3|94145.8|94029.8|2
1647552280000|2022-03-17 21:24:40|94139.2|94023.2|94139.2|94023.2|94139.2|94023.2|94139.2|94023.2|1
1647552290000|2022-03-17 21:24:50|94144.9|94028.9|94156.2|94040.2|94156.2|94040.2|94144.9|94028.9|2
1647552300000|2022-03-17 21:25:00|94144.1|94028.1|94144.1|94028.1|94144.1|94028.1|94144.1|94028.1|1
1647552330000|2022-03-17 21:25:30|94145.5|94029.5|94139.9|94023.9|94145.5|94029.5|94139.9|94023.9|3
1647552340000|2022-03-17 21:25:40|94141.5|94025.5|94156.9|94040.9|94156.9|94040.9|94141.5|94025.5|2
1647552350000|2022-03-17 21:25:50|94163.7|94047.7|94151.6|94035.6|94163.7|94047.7|94132.1|94016.1|6
1647552370000|2022-03-17 21:26:10|94144.9|94028.9|94120.8|94004.8|94144.9|94028.9|94120.8|94004.8|4
1647552380000|2022-03-17 21:26:20|94118.8|94002.8|94131.5|94015.5|94131.5|94015.5|94118.8|94002.8|2
1647552400000|2022-03-17 21:26:40|94131.1|94015.1|94136.7|94020.7|94136.7|94020.7|94131.1|94015.1|3
1647552430000|2022-03-17 21:27:10|94144.8|94028.8|94144.8|94028.8|94144.8|94028.8|94144.8|94028.8|1
1647552450000|2022-03-17 21:27:30|94130.5|94014.5|94130.5|94014.5|94130.5|94014.5|94130.5|94014.5|1
1647552460000|2022-03-17 21:27:40|94133.3|94017.3|94134.8|94018.8|94134.8|94018.8|94133.3|94017.3|2
1647552510000|2022-03-17 21:28:30|94133|94017|94119.4|94003.4|94133|94017|94119.4|94003.4|4
1647552550000|2022-03-17 21:29:10|94135.6|94019.6|94138|94022|94144|94028|94135.6|94019.6|4
1647552560000|2022-03-17 21:29:20|94135.9|94019.9|94145.7|94029.7|94145.7|94029.7|94135.4|94019.4|3
1647552570000|2022-03-17 21:29:30|94135|94019|94129.8|94013.8|94135|94019|94129.7|94013.7|3
1647552580000|2022-03-17 21:29:40|94129.9|94013.9|94129.9|94013.9|94129.9|94013.9|94129.9|94013.9|1
1647552590000|2022-03-17 21:29:50|94141.1|94025.1|94127.4|94011.4|94141.1|94025.1|94127.4|94011.4|3
1647552600000|2022-03-17 21:30:00|94127.7|94011.7|94127.3|94011.3|94127.7|94011.7|94127.3|94011.3|2
1647552630000|2022-03-17 21:30:30|94139.6|94023.6|94129.7|94013.7|94139.6|94023.6|94127.4|94011.4|6
1647552640000|2022-03-17 21:30:40|94151.8|94035.8|94152.5|94036.5|94156.1|94040.1|94151.8|94035.8|6
1647552660000|2022-03-17 21:31:00|94154.3|94038.3|94154.3|94038.3|94154.3|94038.3|94154.3|94038.3|1
1647552670000|2022-03-17 21:31:10|94171.9|94055.9|94171.9|94055.9|94171.9|94055.9|94171.9|94055.9|1
1647552680000|2022-03-17 21:31:20|94165.3|94049.3|94171.7|94055.7|94171.9|94055.9|94165.3|94049.3|3
1647552690000|2022-03-17 21:31:30|94153.7|94037.7|94159.5|94043.5|94159.5|94043.5|94153.7|94037.7|2
1647552710000|2022-03-17 21:31:50|94149.9|94033.9|94164|94048|94164|94048|94149.9|94033.9|3
1647552730000|2022-03-17 21:32:10|94158.1|94042.1|94161|94045|94161|94045|94149|94033|6
1647552740000|2022-03-17 21:32:20|94141.9|94025.9|94139.1|94023.1|94148.3|94032.3|94139.1|94023.1|6
1647552750000|2022-03-17 21:32:30|94151.9|94035.9|94159.1|94043.1|94159.3|94043.3|94148.8|94032.8|4
1647552760000|2022-03-17 21:32:40|94167.4|94051.4|94167.4|94051.4|94167.4|94051.4|94163.7|94047.7|3
1647552770000|2022-03-17 21:32:50|94168.1|94052.1|94168.1|94052.1|94168.1|94052.1|94168.1|94052.1|1
1647552780000|2022-03-17 21:33:00|94146.9|94030.9|94146.9|94030.9|94146.9|94030.9|94146.9|94030.9|1
1647552810000|2022-03-17 21:33:30|94167.3|94051.3|94167.3|94051.3|94167.3|94051.3|94167.3|94051.3|1
1647552880000|2022-03-17 21:34:40|94146.5|94030.5|94165.2|94049.2|94165.2|94049.2|94146.5|94030.5|4
1647552990000|2022-03-17 21:36:30|94148.3|94032.3|94146.9|94030.9|94148.3|94032.3|94146.9|94030.9|2
1647553080000|2022-03-17 21:38:00|94149.5|94033.5|94153.2|94037.2|94153.2|94037.2|94148.2|94032.2|5
1647553130000|2022-03-17 21:38:50|94137.6|94021.6|94157.4|94041.4|94160|94044|94137.6|94021.6|4
1647553180000|2022-03-17 21:39:40|94135.1|94019.1|94135|94019|94135.1|94019.1|94135|94019|2
1647553190000|2022-03-17 21:39:50|94133.4|94017.4|94133.4|94017.4|94154.5|94038.5|94133.3|94017.3|10
1647553200000|2022-03-17 21:40:00|94133.3|94017.3|94140.1|94024.1|94141|94025|94133.2|94017.2|38
1647553210000|2022-03-17 21:40:10|94137.3|94021.3|94144.8|94028.8|94146.4|94030.4|94137.3|94021.3|18
1647553220000|2022-03-17 21:40:20|94140.8|94024.8|94138.2|94022.2|94154.5|94038.5|94135.7|94019.7|41
1647553230000|2022-03-17 21:40:30|94139.2|94023.2|94140.7|94024.7|94148.4|94032.4|94135.6|94019.6|34
1647553240000|2022-03-17 21:40:40|94140.6|94024.6|94146.8|94030.8|94150.3|94034.3|94140.6|94024.6|28
1647553250000|2022-03-17 21:40:50|94145.6|94029.6|94149.6|94033.6|94156.8|94040.8|94143.8|94027.8|30
1647553260000|2022-03-17 21:41:00|94146.8|94030.8|94149.4|94033.4|94151|94035|94145.1|94029.1|19
1647553270000|2022-03-17 21:41:10|94149.5|94033.5|94134.8|94018.8|94150.2|94034.2|94134.7|94018.7|36
1647553280000|2022-03-17 21:41:20|94134.7|94018.7|94139.9|94023.9|94145.3|94029.3|94134.7|94018.7|46
1647553290000|2022-03-17 21:41:30|94143.9|94027.9|94142.3|94026.3|94151.5|94035.5|94139.9|94023.9|35
1647553300000|2022-03-17 21:41:40|94142.4|94026.4|94147.8|94031.8|94149.1|94033.1|94141.1|94025.1|43
1647553310000|2022-03-17 21:41:50|94149.1|94033.1|94152.3|94036.3|94154.8|94038.8|94139.8|94023.8|28
1647553320000|2022-03-17 21:42:00|94153.7|94037.7|94144.5|94028.5|94156.3|94040.3|94144.5|94028.5|7
1647553330000|2022-03-17 21:42:10|94139.7|94023.7|94148|94032|94148|94032|94139.7|94023.7|2
1647553380000|2022-03-17 21:43:00|94157.8|94041.8|94144.6|94028.6|94157.8|94041.8|94144.6|94028.6|2
1647553390000|2022-03-17 21:43:10|94148.7|94032.7|94148.8|94032.8|94148.8|94032.8|94148.7|94032.7|2
1647553400000|2022-03-17 21:43:20|94165|94049|94165|94049|94165|94049|94165|94049|1
1647553410000|2022-03-17 21:43:30|94156.7|94040.7|94143.7|94027.7|94156.7|94040.7|94143.7|94027.7|2
1647553610000|2022-03-17 21:46:50|94151.1|94035.1|94151.1|94035.1|94151.1|94035.1|94151.1|94035.1|1
1647553690000|2022-03-17 21:48:10|94153|94037|94166.3|94050.3|94176.3|94060.3|94153|94037|4
1647553700000|2022-03-17 21:48:20|94170.4|94054.4|94162.4|94046.4|94170.4|94054.4|94155.9|94039.9|8
1647553710000|2022-03-17 21:48:30|94158|94042|94158|94042|94158|94042|94158|94042|1
1647553720000|2022-03-17 21:48:40|94150|94034|94180.4|94064.4|94180.4|94064.4|94149.9|94033.9|4
1647553750000|2022-03-17 21:49:10|94154.3|94038.3|94170.7|94054.7|94177|94061|94154.3|94038.3|4
1647553760000|2022-03-17 21:49:20|94174.3|94058.3|94153.1|94037.1|94178.6|94062.6|94153.1|94037.1|5
1647553770000|2022-03-17 21:49:30|94149.7|94033.7|94193|94077|94193|94077|94149.7|94033.7|4
1647553780000|2022-03-17 21:49:40|94143.4|94027.4|94143.4|94027.4|94143.4|94027.4|94143.4|94027.4|1
1647553790000|2022-03-17 21:49:50|94132.1|94016.1|94147.7|94031.7|94147.7|94031.7|94132.1|94016.1|2
1647553830000|2022-03-17 21:50:30|94143.8|94027.8|94143.8|94027.8|94143.8|94027.8|94143.8|94027.8|1
1647554040000|2022-03-17 21:54:00|94144.3|94028.3|94144.3|94028.3|94144.3|94028.3|94144.3|94028.3|1
1647554070000|2022-03-17 21:54:30|94152.6|94036.6|94152.6|94036.6|94152.6|94036.6|94152.6|94036.6|1
1647554080000|2022-03-17 21:54:40|94152.1|94036.1|94154.8|94038.8|94154.8|94038.8|94152.1|94036.1|2
1647554140000|2022-03-17 21:55:40|94151.7|94035.7|94158.9|94042.9|94158.9|94042.9|94151.7|94035.7|3
1647554500000|2022-03-17 22:01:40|94152|94036|94154|94038|94154|94038|94152|94036|3
1647554510000|2022-03-17 22:01:50|94154.4|94038.4|94181|94065|94191.9|94075.9|94153.9|94037.9|5
1647554520000|2022-03-17 22:02:00|94176.9|94060.9|94170.4|94054.4|94177.3|94061.3|94164.8|94048.8|7
1647554530000|2022-03-17 22:02:10|94162.2|94046.2|94196.5|94080.5|94196.5|94080.5|94162.2|94046.2|2
1647554540000|2022-03-17 22:02:20|94177.2|94061.2|94177.4|94061.4|94177.4|94061.4|94160.8|94044.8|15
1647554560000|2022-03-17 22:02:40|94145|94029|94140.6|94024.6|94145|94029|94140.6|94024.6|5
1647554570000|2022-03-17 22:02:50|94150.2|94034.2|94173|94057|94173|94057|94145.3|94029.3|4
1647554580000|2022-03-17 22:03:00|94197.9|94081.9|94186.4|94070.4|94197.9|94081.9|94186.4|94070.4|5
1647554590000|2022-03-17 22:03:10|94189.9|94073.9|94165.2|94049.2|94189.9|94073.9|94165.2|94049.2|14
1647554600000|2022-03-17 22:03:20|94171.4|94055.4|94168.5|94052.5|94171.6|94055.6|94162.9|94046.9|11
1647554610000|2022-03-17 22:03:30|94163.1|94047.1|94173.8|94057.8|94177.2|94061.2|94163.1|94047.1|3
1647554620000|2022-03-17 22:03:40|94155.3|94039.3|94157.6|94041.6|94174.7|94058.7|94155.3|94039.3|9
1647554630000|2022-03-17 22:03:50|94157.8|94041.8|94163.1|94047.1|94176.5|94060.5|94142.5|94026.5|18
1647554640000|2022-03-17 22:04:00|94180.9|94064.9|94167.9|94051.9|94180.9|94064.9|94154.4|94038.4|11
1647554650000|2022-03-17 22:04:10|94171|94055|94158.4|94042.4|94171|94055|94158.4|94042.4|8
1647554660000|2022-03-17 22:04:20|94163.8|94047.8|94144.4|94028.4|94163.8|94047.8|94144.4|94028.4|6
1647554670000|2022-03-17 22:04:30|94143.3|94027.3|94165.1|94049.1|94165.1|94049.1|94142.2|94026.2|9
1647554680000|2022-03-17 22:04:40|94157.5|94041.5|94151.4|94035.4|94165.1|94049.1|94141.5|94025.5|7
1647554690000|2022-03-17 22:04:50|94149.7|94033.7|94164.9|94048.9|94164.9|94048.9|94149.2|94033.2|6
1647554700000|2022-03-17 22:05:00|94154.4|94038.4|94151.5|94035.5|94161.7|94045.7|94143.3|94027.3|18
1647554710000|2022-03-17 22:05:10|94151|94035|94157.7|94041.7|94161.1|94045.1|94144.7|94028.7|32
1647554720000|2022-03-17 22:05:20|94157.9|94041.9|94155.7|94039.7|94171.8|94055.8|94153.7|94037.7|20
1647554730000|2022-03-17 22:05:30|94152.4|94036.4|94131.3|94015.3|94157.7|94041.7|94130.6|94014.6|21
1647554740000|2022-03-17 22:05:40|94132.1|94016.1|94148.6|94032.6|94157.4|94041.4|94128|94012|22
1647554750000|2022-03-17 22:05:50|94143.2|94027.2|94147.2|94031.2|94157.5|94041.5|94136.6|94020.6|22
1647554760000|2022-03-17 22:06:00|94149.5|94033.5|94159.4|94043.4|94161.1|94045.1|94147.4|94031.4|13
1647554770000|2022-03-17 22:06:10|94152.9|94036.9|94152.8|94036.8|94152.9|94036.9|94139.6|94023.6|10
1647554780000|2022-03-17 22:06:20|94137.3|94021.3|94142.7|94026.7|94158.7|94042.7|94134|94018|19
1647554790000|2022-03-17 22:06:30|94141.5|94025.5|94121.7|94005.7|94141.5|94025.5|94121.7|94005.7|9
1647554800000|2022-03-17 22:06:40|94121.4|94005.4|94143.6|94027.6|94144.6|94028.6|94119.7|94003.7|14
1647554810000|2022-03-17 22:06:50|94144.4|94028.4|94142.8|94026.8|94149|94033|94133.7|94017.7|17
1647554820000|2022-03-17 22:07:00|94143.1|94027.1|94142.9|94026.9|94147|94031|94136.9|94020.9|16
1647554830000|2022-03-17 22:07:10|94144.7|94028.7|94105.3|93989.3|94144.7|94028.7|94105.3|93989.3|13
1647554840000|2022-03-17 22:07:20|94109.9|93993.9|94112.9|93996.9|94115.1|93999.1|94109.9|93993.9|10
1647554850000|2022-03-17 22:07:30|94123.7|94007.7|94126.3|94010.3|94126.3|94010.3|94118.5|94002.5|11
1647554860000|2022-03-17 22:07:40|94130.3|94014.3|94126.4|94010.4|94148.8|94032.8|94123.1|94007.1|12
1647554870000|2022-03-17 22:07:50|94126.2|94010.2|94128.1|94012.1|94129.9|94013.9|94123.3|94007.3|7
1647554880000|2022-03-17 22:08:00|94126.6|94010.6|94114.7|93998.7|94141|94025|94114.7|93998.7|9
1647554890000|2022-03-17 22:08:10|94120.8|94004.8|94137.7|94021.7|94158.9|94042.9|94119.5|94003.5|11
1647554900000|2022-03-17 22:08:20|94140|94024|94138.3|94022.3|94144.4|94028.4|94124.2|94008.2|18
1647554910000|2022-03-17 22:08:30|94136.3|94020.3|94141.2|94025.2|94141.4|94025.4|94134.7|94018.7|7
1647554920000|2022-03-17 22:08:40|94126.2|94010.2|94127.3|94011.3|94127.3|94011.3|94126.2|94010.2|3
1647554930000|2022-03-17 22:08:50|94121.2|94005.2|94130.2|94014.2|94130.6|94014.6|94114.7|93998.7|11
1647554940000|2022-03-17 22:09:00|94123.7|94007.7|94111.5|93995.5|94123.7|94007.7|94111.5|93995.5|10
1647554950000|2022-03-17 22:09:10|94119.8|94003.8|94114.9|93998.9|94119.8|94003.8|94114.9|93998.9|3
1647554960000|2022-03-17 22:09:20|94113.5|93997.5|94134|94018|94134.7|94018.7|94110.1|93994.1|9
1647554970000|2022-03-17 22:09:30|94130.4|94014.4|94125.9|94009.9|94130.4|94014.4|94125.9|94009.9|4
1647554980000|2022-03-17 22:09:40|94124|94008|94122.5|94006.5|94124.1|94008.1|94122.5|94006.5|4
1647554990000|2022-03-17 22:09:50|94114.2|93998.2|94135.5|94019.5|94139.6|94023.6|94113.1|93997.1|9
1647555000000|2022-03-17 22:10:00|94133.3|94017.3|94145.1|94029.1|94145.1|94029.1|94124.5|94008.5|3
1647555010000|2022-03-17 22:10:10|94133.3|94017.3|94136|94020|94136|94020|94133.3|94017.3|3
1647555020000|2022-03-17 22:10:20|94133.3|94017.3|94124.8|94008.8|94140.5|94024.5|94120.8|94004.8|8
1647555030000|2022-03-17 22:10:30|94123.5|94007.5|94123|94007|94126.9|94010.9|94116.9|94000.9|9
1647555040000|2022-03-17 22:10:40|94122.6|94006.6|94118.8|94002.8|94129.3|94013.3|94118.2|94002.2|12
1647555050000|2022-03-17 22:10:50|94118.9|94002.9|94147.4|94031.4|94147.4|94031.4|94117.6|94001.6|3
1647555060000|2022-03-17 22:11:00|94135.7|94019.7|94129|94013|94135.7|94019.7|94122.3|94006.3|6
1647555070000|2022-03-17 22:11:10|94130.4|94014.4|94137.1|94021.1|94149.4|94033.4|94111|93995|9
1647555080000|2022-03-17 22:11:20|94138.2|94022.2|94127.6|94011.6|94138.2|94022.2|94127.6|94011.6|2
1647555090000|2022-03-17 22:11:30|94112.2|93996.2|94130.2|94014.2|94130.6|94014.6|94112|93996|9
1647555100000|2022-03-17 22:11:40|94130.6|94014.6|94123.5|94007.5|94130.6|94014.6|94123.5|94007.5|2
1647555110000|2022-03-17 22:11:50|94118.6|94002.6|94129.3|94013.3|94129.3|94013.3|94118.3|94002.3|3
1647555120000|2022-03-17 22:12:00|94126.9|94010.9|94141.9|94025.9|94141.9|94025.9|94118.1|94002.1|11
1647555130000|2022-03-17 22:12:10|94134.6|94018.6|94139.2|94023.2|94139.2|94023.2|94134.6|94018.6|2
1647555140000|2022-03-17 22:12:20|94133.5|94017.5|94139.1|94023.1|94145.6|94029.6|94130|94014|6
1647555150000|2022-03-17 22:12:30|94136.7|94020.7|94135.1|94019.1|94146.1|94030.1|94131.4|94015.4|10
1647555160000|2022-03-17 22:12:40|94136.2|94020.2|94106.3|93990.3|94154.6|94038.6|94106.3|93990.3|15
1647555170000|2022-03-17 22:12:50|94106.5|93990.5|94115.8|93999.8|94115.8|93999.8|94103.1|93987.1|4
1647555180000|2022-03-17 22:13:00|94117.1|94001.1|94126.2|94010.2|94141.5|94025.5|94106.5|93990.5|19
1647555200000|2022-03-17 22:13:20|94114.6|93998.6|94125.1|94009.1|94125.1|94009.1|94114.6|93998.6|2
1647555210000|2022-03-17 22:13:30|94120.9|94004.9|94154.3|94038.3|94154.3|94038.3|94120.9|94004.9|5
1647555220000|2022-03-17 22:13:40|94139.2|94023.2|94139.2|94023.2|94139.2|94023.2|94139.2|94023.2|1
1647555230000|2022-03-17 22:13:50|94123.5|94007.5|94123|94007|94125.5|94009.5|94121.3|94005.3|7
1647555240000|2022-03-17 22:14:00|94134.6|94018.6|94145.1|94029.1|94145.1|94029.1|94129|94013|10
1647555250000|2022-03-17 22:14:10|94140.5|94024.5|94143.6|94027.6|94144.9|94028.9|94138.7|94022.7|4
1647555260000|2022-03-17 22:14:20|94143.5|94027.5|94140.7|94024.7|94149.1|94033.1|94135.5|94019.5|11
1647555270000|2022-03-17 22:14:30|94126.1|94010.1|94123.3|94007.3|94135.2|94019.2|94123.3|94007.3|4
1647555280000|2022-03-17 22:14:40|94127.9|94011.9|94122.4|94006.4|94127.9|94011.9|94122.1|94006.1|10
1647555290000|2022-03-17 22:14:50|94122.2|94006.2|94122.3|94006.3|94125|94009|94120.8|94004.8|13
1647555300000|2022-03-17 22:15:00|94130.8|94014.8|94138.6|94022.6|94148|94032|94128.2|94012.2|20
1647555310000|2022-03-17 22:15:10|94139.7|94023.7|94137.5|94021.5|94153.1|94037.1|94132.8|94016.8|19
1647555320000|2022-03-17 22:15:20|94137.6|94021.6|94135.8|94019.8|94138.8|94022.8|94133.2|94017.2|11
1647555330000|2022-03-17 22:15:30|94131.8|94015.8|94130.4|94014.4|94131.8|94015.8|94120.1|94004.1|4
1647555340000|2022-03-17 22:15:40|94131.9|94015.9|94134.9|94018.9|94134.9|94018.9|94131.9|94015.9|2
1647555350000|2022-03-17 22:15:50|94139.5|94023.5|94135|94019|94144.5|94028.5|94134.8|94018.8|8
1647555360000|2022-03-17 22:16:00|94131.1|94015.1|94135.3|94019.3|94135.3|94019.3|94127.6|94011.6|4
1647555370000|2022-03-17 22:16:10|94130.1|94014.1|94132.4|94016.4|94132.4|94016.4|94130.1|94014.1|2
1647555380000|2022-03-17 22:16:20|94121.4|94005.4|94119.1|94003.1|94127.5|94011.5|94116.5|94000.5|15
1647555390000|2022-03-17 22:16:30|94132.3|94016.3|94117.5|94001.5|94132.3|94016.3|94115.4|93999.4|10
1647555410000|2022-03-17 22:16:50|94125.2|94009.2|94129.1|94013.1|94131.1|94015.1|94125.2|94009.2|5
1647555420000|2022-03-17 22:17:00|94128.2|94012.2|94138|94022|94138|94022|94122.5|94006.5|5
1647555430000|2022-03-17 22:17:10|94136.1|94020.1|94131.1|94015.1|94136.1|94020.1|94131.1|94015.1|3
1647555440000|2022-03-17 22:17:20|94141.9|94025.9|94138.8|94022.8|94151.6|94035.6|94132.9|94016.9|10
1647555450000|2022-03-17 22:17:30|94140.5|94024.5|94137.3|94021.3|94159.3|94043.3|94128.9|94012.9|16
1647555460000|2022-03-17 22:17:40|94139.1|94023.1|94140|94024|94145.8|94029.8|94130.4|94014.4|13
1647555470000|2022-03-17 22:17:50|94139.3|94023.3|94145.2|94029.2|94148.4|94032.4|94135.6|94019.6|27
1647555480000|2022-03-17 22:18:00|94144.7|94028.7|94131.9|94015.9|94144.7|94028.7|94121.8|94005.8|14
1647555490000|2022-03-17 22:18:10|94130.1|94014.1|94121.7|94005.7|94130.1|94014.1|94121.7|94005.7|7
1647555500000|2022-03-17 22:18:20|94127.9|94011.9|94145|94029|94150.2|94034.2|94125.6|94009.6|13
1647555510000|2022-03-17 22:18:30|94145.3|94029.3|94147.8|94031.8|94148.7|94032.7|94132.3|94016.3|13
1647555520000|2022-03-17 22:18:40|94150.9|94034.9|94148|94032|94158.4|94042.4|94137.1|94021.1|17
1647555530000|2022-03-17 22:18:50|94142.6|94026.6|94147|94031|94158|94042|94127|94011|18
1647555540000|2022-03-17 22:19:00|94147.1|94031.1|94154|94038|94156.5|94040.5|94143.7|94027.7|18
1647555550000|2022-03-17 22:19:10|94156.1|94040.1|94152.4|94036.4|94157.9|94041.9|94147.8|94031.8|13
1647555560000|2022-03-17 22:19:20|94151|94035|94150.4|94034.4|94152.7|94036.7|94138.3|94022.3|8
1647555570000|2022-03-17 22:19:30|94153.9|94037.9|94140.5|94024.5|94153.9|94037.9|94133.5|94017.5|10
1647555580000|2022-03-17 22:19:40|94143.6|94027.6|94172.3|94056.3|94172.3|94056.3|94127.7|94011.7|7
1647555590000|2022-03-17 22:19:50|94165.7|94049.7|94160.8|94044.8|94165.7|94049.7|94147.5|94031.5|7
1647555600000|2022-03-17 22:20:00|94163|94047|94160.2|94044.2|94163|94047|94155.3|94039.3|10
1647555610000|2022-03-17 22:20:10|94138.5|94022.5|94153.3|94037.3|94155|94039|94138.5|94022.5|15
1647555620000|2022-03-17 22:20:20|94149.4|94033.4|94161|94045|94161|94045|94145.7|94029.7|14
1647555630000|2022-03-17 22:20:30|94156.6|94040.6|94150.1|94034.1|94157.4|94041.4|94133.3|94017.3|18
1647555640000|2022-03-17 22:20:40|94149.6|94033.6|94146.4|94030.4|94152.1|94036.1|94142.7|94026.7|22
1647555650000|2022-03-17 22:20:50|94144.8|94028.8|94140.8|94024.8|94150.5|94034.5|94140.8|94024.8|8
1647555660000|2022-03-17 22:21:00|94144.3|94028.3|94141.6|94025.6|94149.2|94033.2|94140.1|94024.1|7
1647555670000|2022-03-17 22:21:10|94147.3|94031.3|94148.8|94032.8|94148.8|94032.8|94147.3|94031.3|3
1647555680000|2022-03-17 22:21:20|94149|94033|94149.5|94033.5|94152.3|94036.3|94143.7|94027.7|8
1647555690000|2022-03-17 22:21:30|94150.4|94034.4|94146.1|94030.1|94150.4|94034.4|94130.2|94014.2|10
1647555700000|2022-03-17 22:21:40|94145.5|94029.5|94149.1|94033.1|94165.6|94049.6|94145.5|94029.5|15
1647555710000|2022-03-17 22:21:50|94148.5|94032.5|94132.2|94016.2|94152|94036|94132.1|94016.1|11
1647555720000|2022-03-17 22:22:00|94130.5|94014.5|94160.1|94044.1|94160.1|94044.1|94130.5|94014.5|12
1647555730000|2022-03-17 22:22:10|94160.2|94044.2|94153.6|94037.6|94160.2|94044.2|94140.7|94024.7|14
1647555740000|2022-03-17 22:22:20|94147.8|94031.8|94138.5|94022.5|94147.8|94031.8|94129.7|94013.7|4
1647555750000|2022-03-17 22:22:30|94134.2|94018.2|94142.6|94026.6|94144.6|94028.6|94133.9|94017.9|19
1647555760000|2022-03-17 22:22:40|94141.1|94025.1|94152.7|94036.7|94159|94043|94141.1|94025.1|14
1647555770000|2022-03-17 22:22:50|94153.1|94037.1|94138.4|94022.4|94153.1|94037.1|94130.6|94014.6|11
1647555780000|2022-03-17 22:23:00|94140.3|94024.3|94136.6|94020.6|94142.3|94026.3|94134.7|94018.7|7
1647555790000|2022-03-17 22:23:10|94143|94027|94149.5|94033.5|94157.1|94041.1|94138.4|94022.4|15
1647555800000|2022-03-17 22:23:20|94152.1|94036.1|94141.4|94025.4|94152.1|94036.1|94130.9|94014.9|18
1647555810000|2022-03-17 22:23:30|94136|94020|94143.8|94027.8|94143.8|94027.8|94130.1|94014.1|13
1647555820000|2022-03-17 22:23:40|94138.4|94022.4|94132.6|94016.6|94139|94023|94128.7|94012.7|19
1647555830000|2022-03-17 22:23:50|94133.7|94017.7|94146.2|94030.2|94164.9|94048.9|94128.4|94012.4|23
1647555840000|2022-03-17 22:24:00|94157.2|94041.2|94148.9|94032.9|94157.2|94041.2|94139|94023|23
1647555850000|2022-03-17 22:24:10|94143.1|94027.1|94139.6|94023.6|94155.5|94039.5|94133.7|94017.7|16
1647555860000|2022-03-17 22:24:20|94137.3|94021.3|94141.1|94025.1|94160.5|94044.5|94132.6|94016.6|25
1647555870000|2022-03-17 22:24:30|94144.1|94028.1|94120.6|94004.6|94144.1|94028.1|94120.6|94004.6|23
1647555880000|2022-03-17 22:24:40|94117.5|94001.5|94124.6|94008.6|94130|94014|94115.3|93999.3|13
1647555890000|2022-03-17 22:24:50|94123.9|94007.9|94134.1|94018.1|94142.9|94026.9|94115.9|93999.9|15
1647555900000|2022-03-17 22:25:00|94157.5|94041.5|94129.3|94013.3|94158.2|94042.2|94127.6|94011.6|21
1647555910000|2022-03-17 22:25:10|94126.5|94010.5|94133.4|94017.4|94137.3|94021.3|94124.7|94008.7|14
1647555920000|2022-03-17 22:25:20|94131.2|94015.2|94125.6|94009.6|94131.6|94015.6|94122.1|94006.1|16
1647555930000|2022-03-17 22:25:30|94123.3|94007.3|94131|94015|94137.5|94021.5|94123.3|94007.3|9
1647555940000|2022-03-17 22:25:40|94125.6|94009.6|94134.3|94018.3|94136.8|94020.8|94121|94005|6
1647555950000|2022-03-17 22:25:50|94116|94000|94127.9|94011.9|94127.9|94011.9|94106.5|93990.5|17
1647555960000|2022-03-17 22:26:00|94121.2|94005.2|94112.2|93996.2|94129.8|94013.8|94112.2|93996.2|26
1647555970000|2022-03-17 22:26:10|94112.3|93996.3|94124|94008|94138.1|94022.1|94110.7|93994.7|31
1647555980000|2022-03-17 22:26:20|94124.2|94008.2|94126.4|94010.4|94130.1|94014.1|94120.4|94004.4|25
1647555990000|2022-03-17 22:26:30|94122.7|94006.7|94127.8|94011.8|94128.1|94012.1|94117.8|94001.8|24
1647556000000|2022-03-17 22:26:40|94125.7|94009.7|94120.9|94004.9|94133.3|94017.3|94114.4|93998.4|20
1647556010000|2022-03-17 22:26:50|94121.8|94005.8|94122.8|94006.8|94140|94024|94117.5|94001.5|21
1647556020000|2022-03-17 22:27:00|94125.1|94009.1|94125.3|94009.3|94139.7|94023.7|94124.5|94008.5|14
1647556030000|2022-03-17 22:27:10|94128.9|94012.9|94130.7|94014.7|94134.9|94018.9|94124.4|94008.4|8
1647556040000|2022-03-17 22:27:20|94130.3|94014.3|94122.1|94006.1|94131.8|94015.8|94118.9|94002.9|24
1647556050000|2022-03-17 22:27:30|94117.7|94001.7|94117.7|94001.7|94140.3|94024.3|94114.5|93998.5|20
1647556060000|2022-03-17 22:27:40|94126.5|94010.5|94123.9|94007.9|94126.5|94010.5|94110|93994|22
1647556070000|2022-03-17 22:27:50|94124.2|94008.2|94134.4|94018.4|94134.4|94018.4|94112.9|93996.9|13
1647556080000|2022-03-17 22:28:00|94125.2|94009.2|94111.9|93995.9|94125.2|94009.2|94111.9|93995.9|22
1647556090000|2022-03-17 22:28:10|94109.6|93993.6|94109.2|93993.2|94118.4|94002.4|94102.7|93986.7|11
1647556100000|2022-03-17 22:28:20|94110.5|93994.5|94134.5|94018.5|94134.5|94018.5|94103.3|93987.3|17
1647556110000|2022-03-17 22:28:30|94133.9|94017.9|94132|94016|94134.3|94018.3|94121.4|94005.4|22
1647556120000|2022-03-17 22:28:40|94126.2|94010.2|94131.7|94015.7|94133.4|94017.4|94123|94007|11
1647556130000|2022-03-17 22:28:50|94130.2|94014.2|94121|94005|94130.4|94014.4|94117.3|94001.3|10
1647556140000|2022-03-17 22:29:00|94120.9|94004.9|94128.8|94012.8|94133.4|94017.4|94113.9|93997.9|19
1647556150000|2022-03-17 22:29:10|94129.6|94013.6|94133.5|94017.5|94147.9|94031.9|94126.5|94010.5|24
1647556160000|2022-03-17 22:29:20|94123.5|94007.5|94133.5|94017.5|94139|94023|94123.5|94007.5|13
1647556170000|2022-03-17 22:29:30|94130.1|94014.1|94139|94023|94142.1|94026.1|94130.1|94014.1|6
1647556180000|2022-03-17 22:29:40|94138.5|94022.5|94143.3|94027.3|94149.2|94033.2|94137.3|94021.3|8
1647556190000|2022-03-17 22:29:50|94126.3|94010.3|94142.6|94026.6|94142.6|94026.6|94117.9|94001.9|13
1647556200000|2022-03-17 22:30:00|94142.5|94026.5|94137.3|94021.3|94142.5|94026.5|94132.7|94016.7|29
1647556210000|2022-03-17 22:30:10|94136.9|94020.9|94120.7|94004.7|94136.9|94020.9|94117.5|94001.5|17
1647556220000|2022-03-17 22:30:20|94123.1|94007.1|94122.6|94006.6|94131.3|94015.3|94116.7|94000.7|11
1647556230000|2022-03-17 22:30:30|94123.4|94007.4|94143.5|94027.5|94150.5|94034.5|94123.4|94007.4|19
1647556240000|2022-03-17 22:30:40|94146.9|94030.9|94150.2|94034.2|94157|94041|94128.4|94012.4|20
1647556250000|2022-03-17 22:30:50|94165.3|94049.3|94154.7|94038.7|94165.3|94049.3|94153.6|94037.6|9
1647556260000|2022-03-17 22:31:00|94154.1|94038.1|94128.9|94012.9|94154.2|94038.2|94127.5|94011.5|23
1647556270000|2022-03-17 22:31:10|94133.4|94017.4|94154.2|94038.2|94155.5|94039.5|94124.8|94008.8|26
1647556280000|2022-03-17 22:31:20|94148.8|94032.8|94149.3|94033.3|94154.8|94038.8|94136.6|94020.6|17
1647556290000|2022-03-17 22:31:30|94149.1|94033.1|94149.5|94033.5|94153|94037|94139.6|94023.6|10
1647556300000|2022-03-17 22:31:40|94152.3|94036.3|94150.4|94034.4|94155.3|94039.3|94133.6|94017.6|22
1647556310000|2022-03-17 22:31:50|94152.6|94036.6|94157|94041|94157|94041|94141.8|94025.8|11
1647556320000|2022-03-17 22:32:00|94155.3|94039.3|94151.3|94035.3|94159|94043|94150.2|94034.2|20
1647556330000|2022-03-17 22:32:10|94149.2|94033.2|94163.2|94047.2|94176.5|94060.5|94145.6|94029.6|14
1647556340000|2022-03-17 22:32:20|94158.9|94042.9|94156.2|94040.2|94166.2|94050.2|94147.5|94031.5|20
1647556350000|2022-03-17 22:32:30|94153.3|94037.3|94155.1|94039.1|94155.9|94039.9|94138.7|94022.7|11
1647556360000|2022-03-17 22:32:40|94148.9|94032.9|94157.3|94041.3|94158.5|94042.5|94139.4|94023.4|11
1647556370000|2022-03-17 22:32:50|94154.6|94038.6|94151.6|94035.6|94158|94042|94145.3|94029.3|15
1647556380000|2022-03-17 22:33:00|94154.7|94038.7|94153.7|94037.7|94159.8|94043.8|94145.7|94029.7|16
1647556390000|2022-03-17 22:33:10|94156.9|94040.9|94170.7|94054.7|94170.7|94054.7|94139.5|94023.5|21
1647556400000|2022-03-17 22:33:20|94164.8|94048.8|94146.2|94030.2|94164.8|94048.8|94140.8|94024.8|21
1647556410000|2022-03-17 22:33:30|94148.2|94032.2|94153.4|94037.4|94160.2|94044.2|94143.5|94027.5|20
1647556420000|2022-03-17 22:33:40|94153.5|94037.5|94160.6|94044.6|94160.6|94044.6|94144.9|94028.9|13
1647556430000|2022-03-17 22:33:50|94161.2|94045.2|94157.9|94041.9|94168.9|94052.9|94140.2|94024.2|19
1647556440000|2022-03-17 22:34:00|94158.4|94042.4|94160|94044|94167.6|94051.6|94139.7|94023.7|15
1647556450000|2022-03-17 22:34:10|94161.9|94045.9|94144.8|94028.8|94161.9|94045.9|94139.2|94023.2|9
1647556460000|2022-03-17 22:34:20|94166.3|94050.3|94162.3|94046.3|94166.3|94050.3|94153.8|94037.8|6
1647556470000|2022-03-17 22:34:30|94164.8|94048.8|94161.2|94045.2|94164.8|94048.8|94145.5|94029.5|11
1647556480000|2022-03-17 22:34:40|94158.4|94042.4|94156|94040|94162.7|94046.7|94142.2|94026.2|12
1647556490000|2022-03-17 22:34:50|94155.1|94039.1|94141.4|94025.4|94158|94042|94135|94019|17
1647556500000|2022-03-17 22:35:00|94140.1|94024.1|94157.5|94041.5|94166|94050|94138.3|94022.3|7
1647556510000|2022-03-17 22:35:10|94151.4|94035.4|94162.7|94046.7|94164.3|94048.3|94144.6|94028.6|11
1647556520000|2022-03-17 22:35:20|94161.6|94045.6|94153.7|94037.7|94161.6|94045.6|94146.9|94030.9|13
1647556530000|2022-03-17 22:35:30|94149.9|94033.9|94149.9|94033.9|94158.9|94042.9|94146.5|94030.5|9
1647556540000|2022-03-17 22:35:40|94146.2|94030.2|94135.3|94019.3|94151.3|94035.3|94133.9|94017.9|14
1647556550000|2022-03-17 22:35:50|94137.7|94021.7|94135.1|94019.1|94149.9|94033.9|94126|94010|27
1647556560000|2022-03-17 22:36:00|94132.9|94016.9|94138.4|94022.4|94150.2|94034.2|94125.5|94009.5|21
1647556570000|2022-03-17 22:36:10|94134.7|94018.7|94135.9|94019.9|94148.2|94032.2|94129.8|94013.8|14
1647556580000|2022-03-17 22:36:20|94131.4|94015.4|94134.5|94018.5|94141.1|94025.1|94128.5|94012.5|11
1647556590000|2022-03-17 22:36:30|94137.4|94021.4|94145|94029|94160.9|94044.9|94133.1|94017.1|16
1647556600000|2022-03-17 22:36:40|94142.3|94026.3|94140.2|94024.2|94151.2|94035.2|94133.1|94017.1|18
1647556610000|2022-03-17 22:36:50|94139.7|94023.7|94147.7|94031.7|94153|94037|94131.2|94015.2|10
1647556620000|2022-03-17 22:37:00|94146.8|94030.8|94147|94031|94154.7|94038.7|94140.8|94024.8|7
1647556630000|2022-03-17 22:37:10|94148.3|94032.3|94136.7|94020.7|94154.7|94038.7|94136.7|94020.7|11
1647556640000|2022-03-17 22:37:20|94135.5|94019.5|94161|94045|94166.8|94050.8|94133.3|94017.3|20
1647556650000|2022-03-17 22:37:30|94169.3|94053.3|94155.1|94039.1|94169.3|94053.3|94153.6|94037.6|12
1647556660000|2022-03-17 22:37:40|94151.1|94035.1|94156.4|94040.4|94166.3|94050.3|94151|94035|11
1647556670000|2022-03-17 22:37:50|94153.6|94037.6|94154.7|94038.7|94185.8|94069.8|94145.5|94029.5|15
1647556680000|2022-03-17 22:38:00|94158.9|94042.9|94161.7|94045.7|94169.5|94053.5|94153.4|94037.4|22
1647556690000|2022-03-17 22:38:10|94160.3|94044.3|94168.6|94052.6|94173.4|94057.4|94155.1|94039.1|6
1647556700000|2022-03-17 22:38:20|94163.3|94047.3|94151.7|94035.7|94163.3|94047.3|94146|94030|11
1647556710000|2022-03-17 22:38:30|94152.5|94036.5|94123.8|94007.8|94152.5|94036.5|94123.8|94007.8|8
1647556720000|2022-03-17 22:38:40|94134|94018|94150.5|94034.5|94150.5|94034.5|94130|94014|10
1647556730000|2022-03-17 22:38:50|94147.5|94031.5|94152|94036|94155.1|94039.1|94142.7|94026.7|5
1647556740000|2022-03-17 22:39:00|94151.4|94035.4|94149.6|94033.6|94157.9|94041.9|94137.3|94021.3|13
1647556750000|2022-03-17 22:39:10|94159.7|94043.7|94161.3|94045.3|94169.3|94053.3|94159.7|94043.7|3
1647556760000|2022-03-17 22:39:20|94148.4|94032.4|94155.9|94039.9|94157.4|94041.4|94144|94028|8
1647556770000|2022-03-17 22:39:30|94155.4|94039.4|94164.2|94048.2|94164.2|94048.2|94149.6|94033.6|9
1647556780000|2022-03-17 22:39:40|94144|94028|94176.4|94060.4|94176.4|94060.4|94129.7|94013.7|8
1647556790000|2022-03-17 22:39:50|94164.2|94048.2|94149.6|94033.6|94164.2|94048.2|94149.3|94033.3|5
1647556800000|2022-03-17 22:40:00|94135|94019|94150.4|94034.4|94157.8|94041.8|94131.6|94015.6|17
1647556810000|2022-03-17 22:40:10|94149.1|94033.1|94141.9|94025.9|94149.1|94033.1|94140.7|94024.7|6
1647556820000|2022-03-17 22:40:20|94139.3|94023.3|94147|94031|94160.4|94044.4|94139.3|94023.3|10
1647556830000|2022-03-17 22:40:30|94146.1|94030.1|94153|94037|94157.3|94041.3|94124.6|94008.6|8
1647556840000|2022-03-17 22:40:40|94151.9|94035.9|94140.7|94024.7|94151.9|94035.9|94134.4|94018.4|4
1647556850000|2022-03-17 22:40:50|94145.3|94029.3|94145.1|94029.1|94156.4|94040.4|94135.1|94019.1|7
1647556860000|2022-03-17 22:41:00|94145|94029|94128.4|94012.4|94145|94029|94128.4|94012.4|16
1647556870000|2022-03-17 22:41:10|94129.1|94013.1|94149.8|94033.8|94151.4|94035.4|94129.1|94013.1|10
1647556880000|2022-03-17 22:41:20|94143|94027|94152.9|94036.9|94152.9|94036.9|94139.4|94023.4|7
1647556890000|2022-03-17 22:41:30|94147.5|94031.5|94149.8|94033.8|94149.8|94033.8|94135.7|94019.7|4
1647556900000|2022-03-17 22:41:40|94146.3|94030.3|94159.9|94043.9|94165.6|94049.6|94146.3|94030.3|4
1647556910000|2022-03-17 22:41:50|94145.5|94029.5|94144.5|94028.5|94148.1|94032.1|94128.4|94012.4|7
1647556920000|2022-03-17 22:42:00|94137.5|94021.5|94155.7|94039.7|94159.8|94043.8|94132.9|94016.9|9
1647556930000|2022-03-17 22:42:10|94143.7|94027.7|94138.4|94022.4|94156|94040|94130.4|94014.4|11
1647556940000|2022-03-17 22:42:20|94142.3|94026.3|94154.9|94038.9|94161.9|94045.9|94136.8|94020.8|7
1647556950000|2022-03-17 22:42:30|94147.4|94031.4|94155.3|94039.3|94155.3|94039.3|94139.8|94023.8|5
1647556960000|2022-03-17 22:42:40|94143.8|94027.8|94133.5|94017.5|94154.4|94038.4|94133.5|94017.5|5
1647556970000|2022-03-17 22:42:50|94131.6|94015.6|94136.9|94020.9|94148.6|94032.6|94131.6|94015.6|7
1647556980000|2022-03-17 22:43:00|94136.6|94020.6|94134.6|94018.6|94141|94025|94124.8|94008.8|13
1647556990000|2022-03-17 22:43:10|94132.7|94016.7|94131.7|94015.7|94150.6|94034.6|94123.6|94007.6|11
1647557000000|2022-03-17 22:43:20|94125.4|94009.4|94145.5|94029.5|94145.5|94029.5|94123.8|94007.8|10
1647557010000|2022-03-17 22:43:30|94136.4|94020.4|94142.9|94026.9|94147.2|94031.2|94129.5|94013.5|14
1647557020000|2022-03-17 22:43:40|94143.9|94027.9|94152.5|94036.5|94152.5|94036.5|94137.5|94021.5|8
1647557030000|2022-03-17 22:43:50|94145.4|94029.4|94144.4|94028.4|94149.3|94033.3|94135.9|94019.9|8
1647557040000|2022-03-17 22:44:00|94151.4|94035.4|94154|94038|94159.8|94043.8|94144|94028|6
1647557050000|2022-03-17 22:44:10|94139.3|94023.3|94150.9|94034.9|94150.9|94034.9|94126.2|94010.2|9
1647557060000|2022-03-17 22:44:20|94152|94036|94151.6|94035.6|94152|94036|94129.3|94013.3|7
1647557070000|2022-03-17 22:44:30|94150.2|94034.2|94142.8|94026.8|94150.2|94034.2|94121.2|94005.2|13
1647557080000|2022-03-17 22:44:40|94142.5|94026.5|94144.4|94028.4|94144.4|94028.4|94131.3|94015.3|10
1647557090000|2022-03-17 22:44:50|94128.5|94012.5|94132|94016|94134.8|94018.8|94122.3|94006.3|11
1647557100000|2022-03-17 22:45:00|94131|94015|94136.7|94020.7|94162.3|94046.3|94123.6|94007.6|19
1647557110000|2022-03-17 22:45:10|94141.6|94025.6|94135.3|94019.3|94163.4|94047.4|94128.7|94012.7|12
1647557120000|2022-03-17 22:45:20|94134.8|94018.8|94139.7|94023.7|94145.3|94029.3|94132.9|94016.9|8
1647557130000|2022-03-17 22:45:30|94141.4|94025.4|94131.6|94015.6|94145.4|94029.4|94131.6|94015.6|9
1647557140000|2022-03-17 22:45:40|94134.2|94018.2|94144.7|94028.7|94158.3|94042.3|94131.7|94015.7|9
1647557150000|2022-03-17 22:45:50|94137.2|94021.2|94152.1|94036.1|94152.1|94036.1|94129.4|94013.4|11
1647557160000|2022-03-17 22:46:00|94141.2|94025.2|94149.5|94033.5|94152.3|94036.3|94122|94006|9
1647557170000|2022-03-17 22:46:10|94152.6|94036.6|94128|94012|94152.6|94036.6|94128|94012|11
1647557180000|2022-03-17 22:46:20|94127|94011|94147|94031|94149.9|94033.9|94127|94011|36
1647557190000|2022-03-17 22:46:30|94145.3|94029.3|94145.6|94029.6|94149.6|94033.6|94140|94024|12
1647557200000|2022-03-17 22:46:40|94147.9|94031.9|94147.2|94031.2|94147.9|94031.9|94140.2|94024.2|16
1647557210000|2022-03-17 22:46:50|94141.7|94025.7|94139.5|94023.5|94144|94028|94126.3|94010.3|13
1647557220000|2022-03-17 22:47:00|94143.8|94027.8|94144.4|94028.4|94177.3|94061.3|94137.6|94021.6|10
1647557230000|2022-03-17 22:47:10|94140.6|94024.6|94143.2|94027.2|94151.8|94035.8|94131.4|94015.4|8
1647557240000|2022-03-17 22:47:20|94140.6|94024.6|94137.5|94021.5|94150.7|94034.7|94134|94018|8
1647557250000|2022-03-17 22:47:30|94136.3|94020.3|94134.8|94018.8|94149.3|94033.3|94134.8|94018.8|13
1647557260000|2022-03-17 22:47:40|94134.9|94018.9|94153.7|94037.7|94153.7|94037.7|94133.7|94017.7|7
1647557270000|2022-03-17 22:47:50|94141.4|94025.4|94151.8|94035.8|94156.8|94040.8|94132.6|94016.6|14
1647557280000|2022-03-17 22:48:00|94147.6|94031.6|94132.1|94016.1|94151.5|94035.5|94130.4|94014.4|14
1647557290000|2022-03-17 22:48:10|94134.3|94018.3|94142.1|94026.1|94156.9|94040.9|94134.3|94018.3|16
1647557300000|2022-03-17 22:48:20|94140.2|94024.2|94152.8|94036.8|94154.6|94038.6|94138.3|94022.3|19
1647557310000|2022-03-17 22:48:30|94153.8|94037.8|94152.3|94036.3|94153.8|94037.8|94135.6|94019.6|18
1647557320000|2022-03-17 22:48:40|94143.5|94027.5|94141.3|94025.3|94152.8|94036.8|94135.8|94019.8|24
1647557330000|2022-03-17 22:48:50|94143.7|94027.7|94151.2|94035.2|94155.4|94039.4|94139.3|94023.3|9
1647557340000|2022-03-17 22:49:00|94144.3|94028.3|94141.3|94025.3|94145.6|94029.6|94134|94018|16
1647557350000|2022-03-17 22:49:10|94142.8|94026.8|94140.5|94024.5|94142.8|94026.8|94119.6|94003.6|17
1647557360000|2022-03-17 22:49:20|94139.8|94023.8|94146.7|94030.7|94148.3|94032.3|94134.6|94018.6|29
1647557370000|2022-03-17 22:49:30|94139.9|94023.9|94154.5|94038.5|94163|94047|94128.9|94012.9|18
1647557380000|2022-03-17 22:49:40|94151.6|94035.6|94151.2|94035.2|94154.3|94038.3|94135.9|94019.9|15
1647557390000|2022-03-17 22:49:50|94142.9|94026.9|94153.7|94037.7|94156.9|94040.9|94138|94022|15
1647557400000|2022-03-17 22:50:00|94148.5|94032.5|94152.9|94036.9|94167.3|94051.3|94146.8|94030.8|11
1647557410000|2022-03-17 22:50:10|94148.3|94032.3|94141.5|94025.5|94150.4|94034.4|94138.5|94022.5|20
1647557420000|2022-03-17 22:50:20|94141.8|94025.8|94133.1|94017.1|94142.5|94026.5|94125.1|94009.1|17
1647557430000|2022-03-17 22:50:30|94137|94021|94139.4|94023.4|94147.7|94031.7|94126.2|94010.2|21
1647557440000|2022-03-17 22:50:40|94139.3|94023.3|94137.3|94021.3|94149.7|94033.7|94129.3|94013.3|14
1647557450000|2022-03-17 22:50:50|94136.9|94020.9|94137.8|94021.8|94143.4|94027.4|94129.5|94013.5|18
1647557460000|2022-03-17 22:51:00|94137.9|94021.9|94134.7|94018.7|94144.9|94028.9|94126.7|94010.7|13
1647557470000|2022-03-17 22:51:10|94141.1|94025.1|94135.6|94019.6|94151.6|94035.6|94135.1|94019.1|8
1647557480000|2022-03-17 22:51:20|94137.3|94021.3|94142.2|94026.2|94148.4|94032.4|94118.1|94002.1|21
1647557490000|2022-03-17 22:51:30|94138.4|94022.4|94142|94026|94147|94031|94131.4|94015.4|10
1647557500000|2022-03-17 22:51:40|94140.5|94024.5|94139.9|94023.9|94146.6|94030.6|94133.6|94017.6|8
1647557510000|2022-03-17 22:51:50|94142.1|94026.1|94144.6|94028.6|94149.2|94033.2|94134.2|94018.2|23
1647557520000|2022-03-17 22:52:00|94144.5|94028.5|94141.1|94025.1|94146.9|94030.9|94138.4|94022.4|22
1647557530000|2022-03-17 22:52:10|94134.1|94018.1|94146.1|94030.1|94156|94040|94130.6|94014.6|12
1647557540000|2022-03-17 22:52:20|94140.1|94024.1|94134.6|94018.6|94145.8|94029.8|94123.6|94007.6|11
1647557550000|2022-03-17 22:52:30|94132.8|94016.8|94148.7|94032.7|94152.8|94036.8|94130.2|94014.2|5
1647557560000|2022-03-17 22:52:40|94146.5|94030.5|94131.8|94015.8|94146.5|94030.5|94130.3|94014.3|13
1647557570000|2022-03-17 22:52:50|94128.6|94012.6|94129.4|94013.4|94129.4|94013.4|94120.8|94004.8|14
1647557580000|2022-03-17 22:53:00|94131.9|94015.9|94125.5|94009.5|94135.1|94019.1|94111.9|93995.9|13
1647557590000|2022-03-17 22:53:10|94128.8|94012.8|94132.6|94016.6|94135.7|94019.7|94119.7|94003.7|13
1647557600000|2022-03-17 22:53:20|94127.4|94011.4|94122.4|94006.4|94127.9|94011.9|94122.4|94006.4|4
1647557610000|2022-03-17 22:53:30|94143.2|94027.2|94128.7|94012.7|94143.3|94027.3|94128.7|94012.7|7
1647557620000|2022-03-17 22:53:40|94129.1|94013.1|94144|94028|94149.7|94033.7|94129.1|94013.1|3
1647557630000|2022-03-17 22:53:50|94128.3|94012.3|94123.1|94007.1|94140.6|94024.6|94123.1|94007.1|5
1647557640000|2022-03-17 22:54:00|94124.1|94008.1|94123.9|94007.9|94131.2|94015.2|94122|94006|10
1647557650000|2022-03-17 22:54:10|94129.8|94013.8|94129.3|94013.3|94134.5|94018.5|94118.9|94002.9|12
1647557660000|2022-03-17 22:54:20|94127|94011|94129.3|94013.3|94138.9|94022.9|94120.1|94004.1|17
1647557670000|2022-03-17 22:54:30|94126.4|94010.4|94139|94023|94139|94023|94120|94004|10
1647557680000|2022-03-17 22:54:40|94127.3|94011.3|94135.2|94019.2|94135.2|94019.2|94119.6|94003.6|5
1647557690000|2022-03-17 22:54:50|94129.5|94013.5|94132.7|94016.7|94132.7|94016.7|94120.4|94004.4|10
1647557700000|2022-03-17 22:55:00|94130.2|94014.2|94128.5|94012.5|94149.9|94033.9|94113|93997|9
1647557710000|2022-03-17 22:55:10|94121.7|94005.7|94139.7|94023.7|94147.3|94031.3|94115|93999|15
1647557720000|2022-03-17 22:55:20|94128.1|94012.1|94138.2|94022.2|94142.3|94026.3|94120.5|94004.5|17
1647557730000|2022-03-17 22:55:30|94135.9|94019.9|94140.8|94024.8|94150.7|94034.7|94122.5|94006.5|21
1647557740000|2022-03-17 22:55:40|94138.8|94022.8|94146.3|94030.3|94149.8|94033.8|94138.8|94022.8|19
1647557750000|2022-03-17 22:55:50|94136.5|94020.5|94140.5|94024.5|94148.1|94032.1|94133|94017|15
1647557760000|2022-03-17 22:56:00|94137.7|94021.7|94140.9|94024.9|94146.1|94030.1|94134.7|94018.7|17
1647557770000|2022-03-17 22:56:10|94142.9|94026.9|94144.4|94028.4|94158.8|94042.8|94130.4|94014.4|21
1647557780000|2022-03-17 22:56:20|94142.5|94026.5|94142.6|94026.6|94146.8|94030.8|94135.6|94019.6|15
1647557790000|2022-03-17 22:56:30|94143.4|94027.4|94147.2|94031.2|94153.8|94037.8|94135.4|94019.4|21
1647557800000|2022-03-17 22:56:40|94151.9|94035.9|94132.9|94016.9|94151.9|94035.9|94128.1|94012.1|21
1647557810000|2022-03-17 22:56:50|94131.6|94015.6|94154|94038|94156.5|94040.5|94126.3|94010.3|21
1647557820000|2022-03-17 22:57:00|94150.8|94034.8|94159.8|94043.8|94159.8|94043.8|94149.1|94033.1|23
1647557830000|2022-03-17 22:57:10|94160.2|94044.2|94163|94047|94163.5|94047.5|94152.1|94036.1|11
1647557840000|2022-03-17 22:57:20|94153.5|94037.5|94146.7|94030.7|94157.1|94041.1|94145.8|94029.8|19
1647557850000|2022-03-17 22:57:30|94147|94031|94156.7|94040.7|94156.7|94040.7|94141.4|94025.4|16
1647557860000|2022-03-17 22:57:40|94155.6|94039.6|94141|94025|94156.9|94040.9|94141|94025|15
1647557870000|2022-03-17 22:57:50|94137.2|94021.2|94136.7|94020.7|94147.1|94031.1|94130.4|94014.4|11
1647557880000|2022-03-17 22:58:00|94134.2|94018.2|94136.6|94020.6|94157.7|94041.7|94132.2|94016.2|21
1647557890000|2022-03-17 22:58:10|94139.5|94023.5|94148.2|94032.2|94152.6|94036.6|94134.7|94018.7|24
1647557900000|2022-03-17 22:58:20|94143.1|94027.1|94144.1|94028.1|94158.2|94042.2|94141.9|94025.9|14
1647557910000|2022-03-17 22:58:30|94144.6|94028.6|94151.1|94035.1|94151.1|94035.1|94128.6|94012.6|13
1647557920000|2022-03-17 22:58:40|94139.8|94023.8|94137.5|94021.5|94155.1|94039.1|94121.4|94005.4|25
1647557930000|2022-03-17 22:58:50|94136.2|94020.2|94146.2|94030.2|94164.6|94048.6|94133.9|94017.9|15
1647557940000|2022-03-17 22:59:00|94148.2|94032.2|94141.3|94025.3|94156.1|94040.1|94138.9|94022.9|14
1647557950000|2022-03-17 22:59:10|94141.4|94025.4|94134.5|94018.5|94149.2|94033.2|94133.7|94017.7|24
1647557960000|2022-03-17 22:59:20|94135.3|94019.3|94129.8|94013.8|94144|94028|94128.8|94012.8|15
1647557970000|2022-03-17 22:59:30|94130.6|94014.6|94137.3|94021.3|94152.5|94036.5|94118.7|94002.7|11
1647557980000|2022-03-17 22:59:40|94129.3|94013.3|94147.7|94031.7|94151.6|94035.6|94129.3|94013.3|5
1647557990000|2022-03-17 22:59:50|94147.1|94031.1|94137.8|94021.8|94150.4|94034.4|94135.5|94019.5|20
1647558000000|2022-03-17 23:00:00|94139.6|94023.6|94133.9|94017.9|94139.6|94023.6|94127.8|94011.8|34
1647558010000|2022-03-17 23:00:10|94133.8|94017.8|94133.3|94017.3|94140.8|94024.8|94132.2|94016.2|18
1647558020000|2022-03-17 23:00:20|94132.8|94016.8|94132.6|94016.6|94138.2|94022.2|94132.6|94016.6|12
1647558030000|2022-03-17 23:00:30|94133.7|94017.7|94165.4|94049.4|94173.3|94057.3|94132.2|94016.2|43
1647558040000|2022-03-17 23:00:40|94179.4|94063.4|94181.7|94065.7|94183.2|94067.2|94171.2|94055.2|52
1647558050000|2022-03-17 23:00:50|94178.2|94062.2|94193|94077|94194.5|94078.5|94178.2|94062.2|40
1647558060000|2022-03-17 23:01:00|94192.3|94076.3|94203.9|94087.9|94208.7|94092.7|94187.4|94071.4|48
1647558070000|2022-03-17 23:01:10|94203.6|94087.6|94210|94094|94213.4|94097.4|94203.6|94087.6|34
1647558080000|2022-03-17 23:01:20|94210.1|94094.1|94210.8|94094.8|94214.2|94098.2|94202.5|94086.5|35
1647558090000|2022-03-17 23:01:30|94214.9|94098.9|94212|94096|94217.1|94101.1|94211.9|94095.9|40
1647558100000|2022-03-17 23:01:40|94211.2|94095.2|94217.1|94101.1|94231.9|94115.9|94207.9|94091.9|29
1647558110000|2022-03-17 23:01:50|94216.4|94100.4|94200.7|94084.7|94216.4|94100.4|94198.7|94082.7|36
1647558120000|2022-03-17 23:02:00|94198.9|94082.9|94210.9|94094.9|94217.1|94101.1|94195.1|94079.1|28
1647558130000|2022-03-17 23:02:10|94212.4|94096.4|94207|94091|94212.4|94096.4|94205.3|94089.3|22
1647558140000|2022-03-17 23:02:20|94206|94090|94211.5|94095.5|94211.5|94095.5|94202.9|94086.9|19
1647558150000|2022-03-17 23:02:30|94211.6|94095.6|94223.7|94107.7|94228.4|94112.4|94207.3|94091.3|39
1647558160000|2022-03-17 23:02:40|94224.6|94108.6|94223.5|94107.5|94225.2|94109.2|94215.4|94099.4|37
1647558170000|2022-03-17 23:02:50|94223.6|94107.6|94221.9|94105.9|94224.6|94108.6|94220.5|94104.5|20
1647558180000|2022-03-17 23:03:00|94222.6|94106.6|94224.9|94108.9|94228.2|94112.2|94220.2|94104.2|41
1647558190000|2022-03-17 23:03:10|94223.3|94107.3|94222.1|94106.1|94225|94109|94222.1|94106.1|9
1647558200000|2022-03-17 23:03:20|94222|94106|94221.8|94105.8|94228|94112|94221.7|94105.7|40
1647558210000|2022-03-17 23:03:30|94224.4|94108.4|94228|94112|94229.3|94113.3|94224.4|94108.4|25
1647558220000|2022-03-17 23:03:40|94227.3|94111.3|94220.5|94104.5|94227.8|94111.8|94218|94102|38
1647558230000|2022-03-17 23:03:50|94225.1|94109.1|94224.9|94108.9|94226.4|94110.4|94222.2|94106.2|17
1647558240000|2022-03-17 23:04:00|94224|94108|94222.4|94106.4|94225.1|94109.1|94219|94103|18
1647558250000|2022-03-17 23:04:10|94223.7|94107.7|94221.8|94105.8|94232.5|94116.5|94219.1|94103.1|21
1647558260000|2022-03-17 23:04:20|94223.6|94107.6|94220.1|94104.1|94224.8|94108.8|94218.4|94102.4|18
1647558270000|2022-03-17 23:04:30|94219.9|94103.9|94223.8|94107.8|94229.5|94113.5|94217.6|94101.6|16
1647558280000|2022-03-17 23:04:40|94225.6|94109.6|94220.5|94104.5|94227.5|94111.5|94220.5|94104.5|19
1647558290000|2022-03-17 23:04:50|94220|94104|94223.9|94107.9|94228.7|94112.7|94219.8|94103.8|14
1647558300000|2022-03-17 23:05:00|94222|94106|94216.8|94100.8|94223|94107|94214.2|94098.2|20
1647558310000|2022-03-17 23:05:10|94211.9|94095.9|94215|94099|94219.3|94103.3|94211.9|94095.9|9
1647558320000|2022-03-17 23:05:20|94224.3|94108.3|94220.8|94104.8|94229.5|94113.5|94217.9|94101.9|16
1647558330000|2022-03-17 23:05:30|94220.9|94104.9|94221.2|94105.2|94223.8|94107.8|94218.8|94102.8|6
1647558340000|2022-03-17 23:05:40|94226.6|94110.6|94216|94100|94226.6|94110.6|94216|94100|11
1647558350000|2022-03-17 23:05:50|94215.9|94099.9|94203.7|94087.7|94221.5|94105.5|94202.5|94086.5|48
1647558360000|2022-03-17 23:06:00|94206.4|94090.4|94208.1|94092.1|94209.5|94093.5|94184.5|94068.5|56
1647558370000|2022-03-17 23:06:10|94208.2|94092.2|94211|94095|94211|94095|94203.3|94087.3|25
1647558380000|2022-03-17 23:06:20|94214.5|94098.5|94211.7|94095.7|94216.5|94100.5|94211.7|94095.7|27
1647558390000|2022-03-17 23:06:30|94210.2|94094.2|94213.2|94097.2|94217.4|94101.4|94206.9|94090.9|26
1647558400000|2022-03-17 23:06:40|94213.1|94097.1|94212.1|94096.1|94215.8|94099.8|94209.2|94093.2|25
1647558410000|2022-03-17 23:06:50|94214|94098|94215.4|94099.4|94218.9|94102.9|94212.9|94096.9|21
1647558420000|2022-03-17 23:07:00|94215.3|94099.3|94219.2|94103.2|94219.3|94103.3|94214.1|94098.1|40
1647558430000|2022-03-17 23:07:10|94218.9|94102.9|94214.7|94098.7|94220.4|94104.4|94212.3|94096.3|78
1647558440000|2022-03-17 23:07:20|94214.4|94098.4|94216.1|94100.1|94217.6|94101.6|94210.6|94094.6|74
1647558450000|2022-03-17 23:07:30|94216.2|94100.2|94216.6|94100.6|94223.9|94107.9|94213.7|94097.7|77
1647558460000|2022-03-17 23:07:40|94218.1|94102.1|94218.9|94102.9|94218.9|94102.9|94213.2|94097.2|66
1647558470000|2022-03-17 23:07:50|94220.4|94104.4|94218.5|94102.5|94224.9|94108.9|94218.3|94102.3|70
1647558480000|2022-03-17 23:08:00|94220.6|94104.6|94220.8|94104.8|94225.5|94109.5|94220|94104|60
1647558490000|2022-03-17 23:08:10|94221.3|94105.3|94224.7|94108.7|94225.8|94109.8|94221.3|94105.3|68
1647558500000|2022-03-17 23:08:20|94222.3|94106.3|94231.1|94115.1|94232|94116|94222.3|94106.3|76
1647558510000|2022-03-17 23:08:30|94230.5|94114.5|94237.8|94121.8|94238.6|94122.6|94228.6|94112.6|73
1647558520000|2022-03-17 23:08:40|94238.1|94122.1|94237.3|94121.3|94241.3|94125.3|94236|94120|74
1647558530000|2022-03-17 23:08:50|94238.5|94122.5|94237.1|94121.1|94245.8|94129.8|94236.5|94120.5|75
1647558540000|2022-03-17 23:09:00|94236.5|94120.5|94237.5|94121.5|94240.5|94124.5|94235.1|94119.1|62
1647558550000|2022-03-17 23:09:10|94238.3|94122.3|94233.5|94117.5|94239.2|94123.2|94229.3|94113.3|68
1647558560000|2022-03-17 23:09:20|94234|94118|94237|94121|94243.3|94127.3|94232.1|94116.1|37
1647558570000|2022-03-17 23:09:30|94240.9|94124.9|94241.2|94125.2|94243.5|94127.5|94236.2|94120.2|29
1647558580000|2022-03-17 23:09:40|94241.4|94125.4|94238.3|94122.3|94242|94126|94236.6|94120.6|37
1647558590000|2022-03-17 23:09:50|94240|94124|94237.6|94121.6|94240.5|94124.5|94233.6|94117.6|60
1647558600000|2022-03-17 23:10:00|94237.4|94121.4|94237.2|94121.2|94248.5|94132.5|94233.3|94117.3|73
1647558610000|2022-03-17 23:10:10|94237.7|94121.7|94240.1|94124.1|94240.1|94124.1|94231.3|94115.3|65
1647558620000|2022-03-17 23:10:20|94239.8|94123.8|94229.6|94113.6|94244.2|94128.2|94229.5|94113.5|28
1647558630000|2022-03-17 23:10:30|94228.3|94112.3|94232.1|94116.1|94232.4|94116.4|94225.7|94109.7|54
1647558640000|2022-03-17 23:10:40|94231.6|94115.6|94231.1|94115.1|94233.2|94117.2|94226.9|94110.9|65
1647558650000|2022-03-17 23:10:50|94232.3|94116.3|94227|94111|94233.2|94117.2|94222.5|94106.5|64
1647558660000|2022-03-17 23:11:00|94226.1|94110.1|94229.6|94113.6|94232.5|94116.5|94222.6|94106.6|60
1647558670000|2022-03-17 23:11:10|94227.9|94111.9|94230.6|94114.6|94233|94117|94224|94108|66
1647558680000|2022-03-17 23:11:20|94229.9|94113.9|94233.1|94117.1|94236.3|94120.3|94227.2|94111.2|65
1647558690000|2022-03-17 23:11:30|94232.7|94116.7|94239.7|94123.7|94239.9|94123.9|94231.4|94115.4|61
1647558700000|2022-03-17 23:11:40|94239.4|94123.4|94238.2|94122.2|94240.8|94124.8|94233.4|94117.4|64
1647558710000|2022-03-17 23:11:50|94238.3|94122.3|94243|94127|94244.2|94128.2|94234.1|94118.1|71
1647558720000|2022-03-17 23:12:00|94241.8|94125.8|94234.9|94118.9|94242.5|94126.5|94226.2|94110.2|61
1647558730000|2022-03-17 23:12:10|94235.4|94119.4|94224.8|94108.8|94235.7|94119.7|94224.3|94108.3|68
1647558740000|2022-03-17 23:12:20|94226.4|94110.4|94230.7|94114.7|94235.8|94119.8|94224.6|94108.6|74
1647558750000|2022-03-17 23:12:30|94229|94113|94215.9|94099.9|94230.5|94114.5|94215.9|94099.9|67
1647558760000|2022-03-17 23:12:40|94217|94101|94207.7|94091.7|94224.7|94108.7|94207.1|94091.1|70
1647558770000|2022-03-17 23:12:50|94210.1|94094.1|94204.9|94088.9|94213.7|94097.7|94201.4|94085.4|70
1647558780000|2022-03-17 23:13:00|94204.3|94088.3|94209.4|94093.4|94210.1|94094.1|94202.5|94086.5|34
1647558790000|2022-03-17 23:13:10|94210|94094|94205.8|94089.8|94212.1|94096.1|94205.3|94089.3|68
1647558800000|2022-03-17 23:13:20|94205.6|94089.6|94208.6|94092.6|94210|94094|94204.6|94088.6|36
1647558810000|2022-03-17 23:13:30|94208.1|94092.1|94209.8|94093.8|94219.6|94103.6|94208.1|94092.1|26
1647558820000|2022-03-17 23:13:40|94210.2|94094.2|94209.3|94093.3|94210.2|94094.2|94204.8|94088.8|12
1647558830000|2022-03-17 23:13:50|94208.7|94092.7|94218.6|94102.6|94218.6|94102.6|94204.7|94088.7|23
1647558840000|2022-03-17 23:14:00|94217.7|94101.7|94206.8|94090.8|94217.7|94101.7|94205.5|94089.5|23
1647558850000|2022-03-17 23:14:10|94207.3|94091.3|94203.9|94087.9|94208.6|94092.6|94201.7|94085.7|38
1647558860000|2022-03-17 23:14:20|94204.7|94088.7|94207.8|94091.8|94215.5|94099.5|94203.1|94087.1|71
1647558870000|2022-03-17 23:14:30|94209.2|94093.2|94210.1|94094.1|94215.3|94099.3|94204.4|94088.4|68
1647558880000|2022-03-17 23:14:40|94213.7|94097.7|94204.8|94088.8|94213.7|94097.7|94203.4|94087.4|41
1647558890000|2022-03-17 23:14:50|94204.5|94088.5|94205.5|94089.5|94213.5|94097.5|94204.5|94088.5|53
1647558900000|2022-03-17 23:15:00|94205.1|94089.1|94219.9|94103.9|94225|94109|94205.1|94089.1|78
1647558910000|2022-03-17 23:15:10|94221.5|94105.5|94213.9|94097.9|94227.3|94111.3|94210.5|94094.5|77
1647558920000|2022-03-17 23:15:20|94214.6|94098.6|94221.3|94105.3|94223.5|94107.5|94210.3|94094.3|79
1647558930000|2022-03-17 23:15:30|94216.4|94100.4|94216.5|94100.5|94220.8|94104.8|94212.7|94096.7|75
1647558940000|2022-03-17 23:15:40|94216.8|94100.8|94215|94099|94220.4|94104.4|94210.7|94094.7|72
1647558950000|2022-03-17 23:15:50|94213.7|94097.7|94215.8|94099.8|94219.9|94103.9|94211.2|94095.2|78
1647558960000|2022-03-17 23:16:00|94216.9|94100.9|94211.8|94095.8|94218.5|94102.5|94210.6|94094.6|75
1647558970000|2022-03-17 23:16:10|94212.1|94096.1|94214.3|94098.3|94217.9|94101.9|94209.6|94093.6|69
1647558980000|2022-03-17 23:16:20|94215.1|94099.1|94214.8|94098.8|94222.2|94106.2|94201.2|94085.2|74
1647558990000|2022-03-17 23:16:30|94215.3|94099.3|94209.2|94093.2|94216.2|94100.2|94205.2|94089.2|77
1647559000000|2022-03-17 23:16:40|94208.5|94092.5|94209.5|94093.5|94217.4|94101.4|94206.3|94090.3|76
1647559010000|2022-03-17 23:16:50|94209.6|94093.6|94201.7|94085.7|94215.9|94099.9|94201.7|94085.7|75
1647559020000|2022-03-17 23:17:00|94200.9|94084.9|94207.1|94091.1|94222.5|94106.5|94200.9|94084.9|78
1647559030000|2022-03-17 23:17:10|94208.2|94092.2|94208.8|94092.8|94218.5|94102.5|94208.2|94092.2|77
1647559040000|2022-03-17 23:17:20|94209.6|94093.6|94211.6|94095.6|94213.1|94097.1|94207.7|94091.7|78
1647559050000|2022-03-17 23:17:30|94211.7|94095.7|94206.7|94090.7|94212.5|94096.5|94205.8|94089.8|63
1647559060000|2022-03-17 23:17:40|94204.7|94088.7|94206.9|94090.9|94208.9|94092.9|94197.6|94081.6|76
1647559070000|2022-03-17 23:17:50|94205.1|94089.1|94202.4|94086.4|94206.1|94090.1|94194.4|94078.4|74
1647559080000|2022-03-17 23:18:00|94202.7|94086.7|94216.8|94100.8|94216.8|94100.8|94197.5|94081.5|76
1647559090000|2022-03-17 23:18:10|94213.6|94097.6|94210.5|94094.5|94218.3|94102.3|94208.4|94092.4|76
1647559100000|2022-03-17 23:18:20|94210.7|94094.7|94213.8|94097.8|94216.4|94100.4|94209.3|94093.3|72
1647559110000|2022-03-17 23:18:30|94213.3|94097.3|94212.6|94096.6|94215.6|94099.6|94208.4|94092.4|77
1647559120000|2022-03-17 23:18:40|94209.8|94093.8|94213.7|94097.7|94215.5|94099.5|94208.1|94092.1|75
1647559130000|2022-03-17 23:18:50|94211.5|94095.5|94211.5|94101|94216.4|94101.2|94205.9|94089.9|70
1647559140000|2022-03-17 23:19:00|94211.8|94099.2|94205.8|94089.8|94215.4|94099.4|94197|94081|73
1647559150000|2022-03-17 23:19:10|94206.4|94090.4|94207.8|94091.8|94209.9|94093.9|94202.5|94086.5|78
1647559160000|2022-03-17 23:19:20|94207.5|94091.5|94205.2|94089.2|94210.9|94094.9|94205|94089|70
1647559170000|2022-03-17 23:19:30|94205.4|94089.4|94203.8|94088.2|94207.9|94091.9|94193.9|94077.9|74
1647559180000|2022-03-17 23:19:40|94201.1|94087.3|94201.2|94085.2|94208.1|94092.1|94198.4|94082.4|73
1647559190000|2022-03-17 23:19:50|94199.5|94083.5|94206.4|94090.4|94211.6|94095.6|94199.4|94083.4|70
1647559200000|2022-03-17 23:20:00|94208.6|94092.6|94202.8|94086.8|94210.7|94094.7|94198|94082|75
1647559210000|2022-03-17 23:20:10|94202.5|94086.5|94204|94088|94206.7|94090.7|94198.6|94082.6|77
1647559220000|2022-03-17 23:20:20|94203.4|94087.4|94201.3|94085.3|94205.7|94089.7|94199.3|94083.3|70
1647559230000|2022-03-17 23:20:30|94200.1|94084.1|94194.6|94078.6|94202.1|94086.1|94191.3|94075.3|74
1647559240000|2022-03-17 23:20:40|94194.9|94078.9|94205.9|94089.9|94210.1|94094.1|94192.3|94078.4|77
1647559250000|2022-03-17 23:20:50|94205|94089|94211.5|94095.5|94215.6|94099.6|94203.2|94087.2|73
1647559260000|2022-03-17 23:21:00|94211.7|94095.7|94208.2|94092.2|94212.9|94096.9|94204.2|94088.2|70
1647559270000|2022-03-17 23:21:10|94205.8|94089.8|94211.1|94095.1|94213.4|94097.4|94198.9|94082.9|76
1647559280000|2022-03-17 23:21:20|94210.9|94094.9|94207|94091|94215.4|94099.4|94204.7|94088.7|68
1647559290000|2022-03-17 23:21:30|94206.6|94090.6|94208.1|94092.1|94219.3|94103.3|94203|94087|71
1647559300000|2022-03-17 23:21:40|94205.3|94089.3|94214.6|94098.6|94215.2|94099.2|94196.3|94080.3|74
1647559310000|2022-03-17 23:21:50|94212.1|94096.1|94211.7|94095.7|94218.5|94102.5|94209.8|94093.8|68
1647559320000|2022-03-17 23:22:00|94212.7|94096.7|94212.2|94096.2|94213.2|94097.2|94206.5|94090.5|71
1647559330000|2022-03-17 23:22:10|94211.5|94095.5|94210.2|94094.2|94213.4|94097.4|94204.5|94088.5|71
1647559340000|2022-03-17 23:22:20|94211.6|94095.6|94195.1|94079.1|94219.7|94103.7|94195.1|94079.1|69
1647559350000|2022-03-17 23:22:30|94196.4|94080.4|94204.4|94088.4|94212.2|94096.2|94196|94080|72
1647559360000|2022-03-17 23:22:40|94199.2|94083.2|94208.3|94092.3|94214|94098|94199|94083|73
1647559370000|2022-03-17 23:22:50|94209.5|94093.5|94207.2|94091.2|94214.9|94098.9|94201.3|94085.3|72
1647559380000|2022-03-17 23:23:00|94207|94091|94201.1|94085.1|94208.1|94092.1|94198|94082|70
1647559390000|2022-03-17 23:23:10|94200.6|94084.6|94207.7|94091.7|94210.1|94094.1|94199.9|94083.9|72
1647559400000|2022-03-17 23:23:20|94204|94088|94202.6|94086.6|94212.5|94096.5|94200|94084|70
1647559410000|2022-03-17 23:23:30|94203.6|94087.6|94204.7|94088.7|94212.9|94096.9|94200.6|94084.6|64
1647559420000|2022-03-17 23:23:40|94203|94087|94202.3|94086.3|94221.1|94105.1|94193|94077|23
1647559430000|2022-03-17 23:23:50|94202.7|94086.7|94203.4|94087.4|94210.2|94094.2|94199.9|94083.9|59
1647559440000|2022-03-17 23:24:00|94202.7|94086.7|94206.4|94090.4|94210.6|94094.6|94201.7|94085.7|73
1647559450000|2022-03-17 23:24:10|94207|94091|94210.9|94094.9|94219.5|94103.5|94207|94091|72
1647559460000|2022-03-17 23:24:20|94210.3|94094.3|94208.3|94092.3|94214.6|94098.6|94205.5|94089.5|76
1647559470000|2022-03-17 23:24:30|94204.9|94088.9|94210.8|94094.8|94219.5|94103.5|94203.5|94087.5|62
1647559480000|2022-03-17 23:24:40|94212|94096|94205.6|94089.6|94212|94096|94204.7|94088.7|68
1647559490000|2022-03-17 23:24:50|94206.2|94090.2|94209.5|94093.5|94209.5|94093.5|94201.7|94085.7|69
1647559500000|2022-03-17 23:25:00|94210.3|94094.3|94209.7|94093.7|94211.1|94095.1|94205.2|94089.2|76
1647559510000|2022-03-17 23:25:10|94206.6|94090.6|94208.7|94092.7|94215.7|94099.7|94205.3|94089.3|71
1647559520000|2022-03-17 23:25:20|94210.1|94094.1|94209.8|94095.9|94213.1|94098.4|94206.7|94090.7|74
1647559530000|2022-03-17 23:25:30|94210.1|94096.6|94214.7|94098.7|94219|94103|94205.6|94091.7|75
1647559540000|2022-03-17 23:25:40|94216.1|94100.1|94211.3|94095.3|94217.9|94101.9|94211.1|94095.1|75
1647559550000|2022-03-17 23:25:50|94209.3|94093.3|94212.8|94096.8|94216.9|94100.9|94207.8|94091.8|61
1647559560000|2022-03-17 23:26:00|94212.9|94096.9|94214.7|94104.4|94223.8|94107.8|94203.9|94091.6|74
1647559570000|2022-03-17 23:26:10|94217.1|94101.6|94209.1|94093.1|94217.6|94107.5|94201.8|94085.8|78
1647559580000|2022-03-17 23:26:20|94208.1|94092.1|94212|94096|94218.6|94102.6|94196|94090.7|79
1647559590000|2022-03-17 23:26:30|94208.6|94092.6|94212.3|94096.3|94214.5|94098.5|94207.7|94091.7|76
1647559600000|2022-03-17 23:26:40|94211.7|94095.7|94212.2|94096.2|94215.1|94099.1|94208.9|94092.9|74
1647559610000|2022-03-17 23:26:50|94213.6|94097.6|94216|94103.3|94216.1|94105.7|94210.1|94096.9|72
1647559620000|2022-03-17 23:27:00|94215.7|94106.5|94218.6|94102.6|94222.5|94106.9|94212.3|94097.1|62
1647559630000|2022-03-17 23:27:10|94218.2|94102.2|94218.5|94102.5|94224.3|94108.3|94215.2|94099.2|67
1647559640000|2022-03-17 23:27:20|94219.5|94103.5|94221.4|94105.4|94228.5|94112.5|94218.7|94102.7|62
1647559650000|2022-03-17 23:27:30|94221.3|94105.3|94221.8|94105.8|94224.3|94108.3|94217.3|94101.3|69
1647559660000|2022-03-17 23:27:40|94221.4|94105.4|94220.5|94104.5|94223.7|94107.7|94216.5|94100.5|67
1647559670000|2022-03-17 23:27:50|94220|94104|94211.8|94105.2|94221.9|94105.9|94211.8|94101.3|24
1647559680000|2022-03-17 23:28:00|94221.4|94106.1|94217|94106.9|94222.4|94110.9|94215.2|94101.3|53
1647559690000|2022-03-17 23:28:10|94218.9|94105.6|94223.6|94107.6|94227.1|94111.1|94213.2|94100.9|51
1647559700000|2022-03-17 23:28:20|94221.9|94105.9|94214.4|94098.4|94223.3|94107.3|94213|94097|57
1647559710000|2022-03-17 23:28:30|94213.9|94097.9|94218.6|94102.6|94219.5|94103.5|94212.6|94096.6|60
1647559720000|2022-03-17 23:28:40|94218.4|94102.4|94214.2|94104.1|94219.4|94108.7|94205.5|94098.6|62
1647559730000|2022-03-17 23:28:50|94212.4|94103.3|94218.4|94105|94221.8|94115|94212.3|94098.4|61
1647559740000|2022-03-17 23:29:00|94218.5|94105.4|94212.1|94096.1|94218.8|94105.4|94210.9|94096|49
1647559750000|2022-03-17 23:29:10|94211.2|94097.3|94201.5|94085.5|94218.4|94102.4|94201.5|94085.5|39
1647559760000|2022-03-17 23:29:20|94202.7|94087.2|94200.8|94084.8|94204.1|94088.3|94197.8|94081.8|39
1647559770000|2022-03-17 23:29:30|94201|94085|94202.9|94086.9|94206.8|94090.8|94198.6|94082.6|48
1647559780000|2022-03-17 23:29:40|94203.3|94087.3|94196.4|94084.7|94204.5|94092.4|94196.4|94083.6|46
1647559790000|2022-03-17 23:29:50|94197|94085.7|94199.1|94088.2|94211.6|94098.7|94197|94082.7|61
1647559800000|2022-03-17 23:30:00|94201.4|94085.6|94198|94082|94205.5|94092.2|94193.9|94077.9|62
1647559810000|2022-03-17 23:30:10|94188.9|94079.6|94191.6|94075.6|94197.7|94086.8|94184.6|94075.1|39
1647559820000|2022-03-17 23:30:20|94191.9|94076|94189.4|94073.4|94195.5|94079.5|94189.3|94073.3|69
1647559830000|2022-03-17 23:30:30|94190|94074|94189.8|94077.8|94195.7|94081.2|94188.9|94072.9|67
1647559840000|2022-03-17 23:30:40|94189.3|94075.5|94184.1|94079.8|94196.7|94082.5|94182.7|94075.1|73
1647559850000|2022-03-17 23:30:50|94183.7|94080.3|94191.2|94077.9|94198.2|94091.2|94183.7|94075.5|75
1647559860000|2022-03-17 23:31:00|94190.6|94078.1|94203.1|94092.6|94217.4|94101.4|94188.9|94078.1|61
1647559870000|2022-03-17 23:31:10|94206.3|94092.2|94205.6|94091.5|94210.5|94100.5|94205.6|94091.2|35
1647559880000|2022-03-17 23:31:20|94207.4|94094.1|94209.5|94093.5|94213.2|94099.6|94202.4|94093|51
1647559890000|2022-03-17 23:31:30|94209.2|94093.2|94210.2|94100.5|94210.7|94103|94206.5|94092.6|29
1647559900000|2022-03-17 23:31:40|94208.6|94101.3|94208.1|94101.1|94213.5|94103.1|94206.2|94095.6|59
1647559910000|2022-03-17 23:31:50|94208.3|94101.8|94209.1|94099.8|94214.7|94103.9|94207|94095.7|49
1647559920000|2022-03-17 23:32:00|94207.1|94101.4|94214.4|94098.4|94221.7|94105.7|94205.6|94096.7|58
1647559930000|2022-03-17 23:32:10|94212.4|94096.4|94210.8|94098.6|94219.3|94103.3|94207.5|94093.7|57
1647559940000|2022-03-17 23:32:20|94210.9|94099.9|94213|94097|94214.4|94099.9|94207.4|94093.9|52
1647559950000|2022-03-17 23:32:30|94213.2|94097.3|94207.4|94101.1|94214.7|94105.8|94206.6|94096.5|57
1647559960000|2022-03-17 23:32:40|94209.4|94101.4|94215.6|94101.4|94218.6|94107|94207.6|94099.3|26
1647559970000|2022-03-17 23:32:50|94216.2|94100.3|94219.7|94103.7|94222.6|94107.2|94204.5|94095.2|67
1647559980000|2022-03-17 23:33:00|94220.8|94104.8|94214.7|94098.7|94220.8|94104.8|94213.7|94097.7|48
1647559990000|2022-03-17 23:33:10|94214.5|94098.5|94214.9|94098.9|94219.3|94103.3|94211.6|94095.6|51
1647560000000|2022-03-17 23:33:20|94214.2|94098.2|94214|94098|94216.6|94100.6|94210.3|94094.3|60
1647560010000|2022-03-17 23:33:30|94213.4|94097.4|94212.8|94096.8|94223.1|94107.1|94209.3|94093.3|50
1647560020000|2022-03-17 23:33:40|94211.4|94097.3|94213.7|94097.7|94216.5|94100.5|94211|94095.3|52
1647560030000|2022-03-17 23:33:50|94214.8|94098.8|94214.8|94098.8|94223.7|94107.7|94213.1|94097.1|64
1647560040000|2022-03-17 23:34:00|94216.2|94100.2|94208.7|94094|94220.6|94104.6|94208.7|94094|65
1647560050000|2022-03-17 23:34:10|94208.5|94093.6|94208.5|94092.5|94215.5|94099.5|94205.5|94089.5|70
1647560060000|2022-03-17 23:34:20|94207.5|94091.5|94204.4|94092.8|94211.8|94104.3|94198.4|94090|70
1647560070000|2022-03-17 23:34:30|94204.7|94095.3|94208|94095.5|94212.2|94098.5|94204.2|94091.8|32
1647560080000|2022-03-17 23:34:40|94204.8|94097.6|94216.2|94100.2|94221.4|94105.4|94204.8|94093.2|6
1647560090000|2022-03-17 23:34:50|94214.3|94098.3|94206.8|94090.8|94216.9|94103.1|94205.2|94089.2|13
1647560100000|2022-03-17 23:35:00|94205.6|94091|94209.5|94093.5|94209.5|94095.6|94200.4|94087.1|65
1647560110000|2022-03-17 23:35:10|94208.6|94092.6|94209.9|94099|94216.9|94105.6|94203.4|94089.6|64
1647560120000|2022-03-17 23:35:20|94210.4|94098.7|94217.9|94101.9|94218|94108.9|94210.3|94096.7|71
1647560130000|2022-03-17 23:35:30|94218.2|94102.2|94216.9|94100.9|94220.1|94104.1|94211.9|94099.2|69
1647560140000|2022-03-17 23:35:40|94217.6|94101.6|94214.7|94098.7|94223.4|94107.4|94212.9|94096.9|62
1647560150000|2022-03-17 23:35:50|94214.4|94098.4|94215.1|94099.1|94216.5|94101.1|94212.6|94096.6|19
1647560160000|2022-03-17 23:36:00|94215.3|94099.3|94216.5|94100.5|94218.3|94102.3|94211.5|94096.9|70
1647560170000|2022-03-17 23:36:10|94216.9|94100.9|94214.1|94106.6|94221.1|94108.6|94206.1|94097.8|73
1647560180000|2022-03-17 23:36:20|94214.2|94106.7|94204.4|94106.1|94221.7|94111.9|94204.4|94100|77
1647560190000|2022-03-17 23:36:30|94204.7|94106.4|94215.7|94099.7|94229.2|94113.2|94204.7|94099.7|76
1647560200000|2022-03-17 23:36:40|94215.2|94099.9|94218.2|94106.2|94220.5|94108.4|94209.5|94098.9|76
1647560210000|2022-03-17 23:36:50|94220.8|94106.5|94218.1|94102.1|94220.8|94107.8|94213.9|94100.1|73
1647560220000|2022-03-17 23:37:00|94216.7|94100.7|94212|94110.3|94221.2|94114.9|94211.9|94099.2|74
1647560230000|2022-03-17 23:37:10|94218.6|94108.1|94215.2|94105.9|94218.6|94114|94208.8|94101.8|75
1647560240000|2022-03-17 23:37:20|94217.7|94108|94211.6|94103.2|94219.5|94114.8|94211|94098|76
1647560250000|2022-03-17 23:37:30|94215.5|94103.4|94214|94101.4|94220.4|94111.9|94210.2|94099.6|74
1647560260000|2022-03-17 23:37:40|94216.3|94101.7|94218.9|94105.3|94221|94107.7|94214.9|94099.3|72
1647560270000|2022-03-17 23:37:50|94217.4|94104.8|94210.9|94108.1|94220.1|94109|94207.4|94099.2|75
1647560280000|2022-03-17 23:38:00|94210.4|94107.9|94216.8|94100.8|94219.1|94108.5|94208.6|94096.4|74
1647560290000|2022-03-17 23:38:10|94216.2|94100.2|94212.6|94106.3|94221.4|94109.1|94210.5|94098.2|73
1647560300000|2022-03-17 23:38:20|94211.7|94102.9|94216.1|94100.7|94221.5|94107.2|94208.6|94098.5|77
1647560310000|2022-03-17 23:38:30|94215|94102.3|94216.4|94101.5|94219.7|94104.4|94212.1|94098.4|70
1647560320000|2022-03-17 23:38:40|94215.1|94099.1|94242.1|94126.1|94248|94132|94214.2|94098.8|74
1647560330000|2022-03-17 23:38:50|94238.7|94122.7|94242.6|94126.6|94245.6|94129.6|94238.7|94122.7|71
1647560340000|2022-03-17 23:39:00|94243.7|94127.7|94245.4|94129.4|94248.1|94132.1|94243.6|94127.6|75
1647560350000|2022-03-17 23:39:10|94245.9|94129.9|94248.4|94132.4|94251.2|94135.2|94243.8|94127.8|70
1647560360000|2022-03-17 23:39:20|94246.7|94130.7|94252.1|94136.1|94253.1|94137.1|94246.2|94130.5|72
1647560370000|2022-03-17 23:39:30|94250.1|94134.1|94244.6|94136.7|94253.1|94142.2|94239.6|94130.6|76
1647560380000|2022-03-17 23:39:40|94248.6|94136.9|94246.8|94130.8|94253.9|94141.5|94240.8|94130.8|77
1647560390000|2022-03-17 23:39:50|94248.6|94132.6|94243.5|94134.5|94253.3|94139.3|94237.5|94121.5|77
1647560400000|2022-03-17 23:40:00|94241.8|94133.9|94242.5|94127.5|94251.9|94141.4|94239.9|94123.9|76
1647560410000|2022-03-17 23:40:10|94242.7|94128.5|94239.2|94123.2|94243.1|94129.7|94238|94122|72
1647560420000|2022-03-17 23:40:20|94240.3|94124.3|94234.3|94127|94240.3|94129|94232|94118|74
1647560430000|2022-03-17 23:40:30|94234.1|94125.2|94232.6|94125.7|94240.1|94130.9|94232.3|94123.2|71
1647560440000|2022-03-17 23:40:40|94232.5|94126.6|94244.1|94131.8|94244.8|94133.6|94232.5|94123.9|74
1647560450000|2022-03-17 23:40:50|94243.1|94129.9|94241.7|94134.8|94251.3|94136.2|94241.7|94129.9|73
1647560460000|2022-03-17 23:41:00|94245.3|94129.3|94244.6|94131.3|94247|94134.2|94242.3|94126.5|69
1647560470000|2022-03-17 23:41:10|94245.2|94132.7|94244.7|94128.7|94247.2|94133.5|94240.4|94127.5|76
1647560480000|2022-03-17 23:41:20|94244.9|94129.8|94247.7|94137.4|94247.7|94137.4|94240|94127.4|66
1647560490000|2022-03-17 23:41:30|94249.6|94138.9|94241.2|94132.2|94249.6|94142.2|94238.5|94131|73
1647560500000|2022-03-17 23:41:40|94240.6|94136.4|94242.3|94137.4|94251.8|94141.3|94239.9|94132.1|74
1647560510000|2022-03-17 23:41:50|94241.1|94135.5|94245.1|94136|94251.2|94139.3|94236|94131.4|71
1647560520000|2022-03-17 23:42:00|94243.5|94137.5|94238.7|94138.4|94246.9|94141.5|94238.1|94135.1|74
1647560530000|2022-03-17 23:42:10|94237.3|94138.8|94240.1|94139.2|94244.2|94141.6|94237.3|94131.7|51
1647560540000|2022-03-17 23:42:20|94238.2|94135.7|94242.4|94137.5|94246.6|94141.9|94237.5|94130.2|71
1647560550000|2022-03-17 23:42:30|94246.4|94137.8|94241.9|94137.5|94247.3|94139.7|94237.7|94132.7|61
1647560560000|2022-03-17 23:42:40|94241.5|94137.7|94238.9|94132.7|94248.8|94138.6|94237|94130.9|62
1647560570000|2022-03-17 23:42:50|94237.5|94133|94236.3|94132.7|94244.7|94140.9|94234.9|94131.8|76
1647560580000|2022-03-17 23:43:00|94238.7|94134.6|94238.6|94131.3|94245.2|94139.8|94237.4|94130.7|75
1647560590000|2022-03-17 23:43:10|94238.9|94133.4|94233.5|94133.7|94243.9|94140|94233.1|94130.1|69
1647560600000|2022-03-17 23:43:20|94233.1|94130.6|94230|94126.8|94238.7|94131.3|94227.1|94122.8|77
1647560610000|2022-03-17 23:43:30|94229.1|94129|94237.6|94125.8|94244.3|94131.8|94229.1|94125.4|75
1647560620000|2022-03-17 23:43:40|94237.2|94125.7|94231.1|94128.4|94243.8|94132.2|94230.4|94124.4|66
1647560630000|2022-03-17 23:43:50|94233|94127.4|94225.9|94123.5|94235.4|94133.7|94225.9|94119.1|62
1647560640000|2022-03-17 23:44:00|94225.8|94125.2|94204.7|94110.2|94235.8|94126.1|94187.9|94097.1|70
1647560650000|2022-03-17 23:44:10|94208.8|94110|94193.6|94118.4|94250.9|94142.3|94193.6|94103.3|75
1647560660000|2022-03-17 23:44:20|94203.4|94122.3|94246.1|94130.1|94246.7|94143.6|94203.4|94114.3|75
1647560670000|2022-03-17 23:44:30|94246.2|94130.2|94242.4|94130.2|94246.3|94134.3|94232.3|94123.4|60
1647560680000|2022-03-17 23:44:40|94241.2|94130.7|94241.1|94130.3|94241.5|94137.1|94235.5|94127.6|48
1647560690000|2022-03-17 23:44:50|94240.8|94130|94234|94132.2|94242.1|94137.4|94234|94128.2|66
1647560700000|2022-03-17 23:45:00|94233.8|94134.3|94230.8|94136.7|94246.1|94139.4|94224.8|94127.1|58
1647560710000|2022-03-17 23:45:10|94233.2|94132.3|94229.6|94129.3|94242.3|94133.6|94226.9|94124.6|68
1647560720000|2022-03-17 23:45:20|94229.7|94129.6|94230.7|94129.4|94239.2|94132.3|94227.7|94124.3|62
1647560730000|2022-03-17 23:45:30|94230.6|94129.7|94231.5|94131|94235.9|94131|94227.1|94124.7|33
1647560740000|2022-03-17 23:45:40|94233.5|94129.7|94228|94129.6|94234.2|94133.2|94226.3|94125|45
1647560750000|2022-03-17 23:45:50|94228.8|94131.4|94229.5|94129.8|94235.5|94137.7|94227.2|94128.1|62
1647560760000|2022-03-17 23:46:00|94229.4|94128.2|94224.7|94129.4|94229.4|94136.6|94214.8|94127|35
1647560770000|2022-03-17 23:46:10|94227|94128.6|94217.6|94127.2|94234|94131.9|94215.4|94120.8|72
1647560780000|2022-03-17 23:46:20|94218.7|94128.6|94234.4|94128.9|94237.6|94132.5|94218.7|94124.2|66
1647560790000|2022-03-17 23:46:30|94233.9|94128.7|94232.2|94126.6|94234.3|94132.6|94228.4|94124.2|46
1647560800000|2022-03-17 23:46:40|94230.6|94127.4|94228.4|94129.4|94230.6|94133.7|94219.9|94125.2|41
1647560810000|2022-03-17 23:46:50|94228.5|94129.5|94235.9|94130|94238.3|94136.3|94224.2|94127.6|63
1647560820000|2022-03-17 23:47:00|94234.9|94130.9|94234.2|94132.1|94243.1|94142.3|94231.8|94128.4|67
1647560830000|2022-03-17 23:47:10|94234|94130.2|94239.6|94140.8|94239.6|94140.8|94224.6|94125.5|64
1647560840000|2022-03-17 23:47:20|94238.7|94140.6|94235.2|94140.9|94248.2|94143|94234.3|94131.7|69
1647560850000|2022-03-17 23:47:30|94235.5|94141.7|94235|94140.5|94240.8|94144.3|94234.5|94136.3|41
1647560860000|2022-03-17 23:47:40|94234.2|94140.6|94240.7|94143.1|94245.9|94143.1|94233.5|94135.7|77
1647560870000|2022-03-17 23:47:50|94243.7|94143.5|94239.1|94137.7|94246.1|94145.1|94230.6|94137.5|78
1647560880000|2022-03-17 23:48:00|94238.6|94139.5|94242.1|94147.1|94246|94147.1|94233.3|94137.2|78
1647560890000|2022-03-17 23:48:10|94241.7|94144.1|94250.3|94138.6|94256.3|94155.1|94234.9|94136.8|75
1647560900000|2022-03-17 23:48:20|94250.5|94139.9|94237.8|94137.4|94250.7|94144.7|94234.3|94132|43
1647560910000|2022-03-17 23:48:30|94236.8|94137.9|94241.9|94140.2|94248.3|94145.3|94234.2|94132.7|67
1647560920000|2022-03-17 23:48:40|94240.9|94139.7|94224.7|94134.1|94240.9|94140|94224.7|94132.1|50
1647560930000|2022-03-17 23:48:50|94224.2|94135.6|94224.9|94135.6|94230.5|94139.9|94221.6|94133.1|52
1647560940000|2022-03-17 23:49:00|94225.1|94135.9|94237.8|94140.6|94241.1|94145.2|94225.1|94134|63
1647560950000|2022-03-17 23:49:10|94237.4|94140.2|94240|94140|94246.8|94142.9|94226.5|94133.3|65
1647560960000|2022-03-17 23:49:20|94239.2|94137.7|94243.7|94140.4|94246.3|94147.3|94233.9|94137.5|55
1647560970000|2022-03-17 23:49:30|94240.1|94141.9|94242.8|94142.6|94245.4|94146.9|94238.3|94140.4|58
1647560980000|2022-03-17 23:49:40|94242.7|94143.8|94232.6|94139.6|94244.7|94145.1|94232.6|94138.7|40
1647560990000|2022-03-17 23:49:50|94232.5|94140|94233.5|94141.7|94244.3|94149.4|94232.5|94139.6|55
1647561000000|2022-03-17 23:50:00|94234|94142.8|94231.9|94131.9|94240.2|94144|94217.6|94127.9|66
1647561010000|2022-03-17 23:50:10|94230.9|94130.9|94236.7|94136.2|94239.7|94140|94224.3|94130.6|65
1647561020000|2022-03-17 23:50:20|94236.5|94135|94240.8|94136.1|94243.5|94137.2|94228.7|94130.8|36
1647561030000|2022-03-17 23:50:30|94241.5|94135.9|94234.1|94140.9|94243.6|94141.9|94233.3|94132.7|47
1647561040000|2022-03-17 23:50:40|94233.9|94140.7|94230.5|94142.1|94239.3|94142.5|94228.9|94135.1|32
1647561050000|2022-03-17 23:50:50|94230.2|94141.1|94224.4|94143.6|94244.5|94143.8|94224.4|94138.4|45
1647561060000|2022-03-17 23:51:00|94224.3|94143.5|94229.1|94147.6|94234.5|94149.7|94224.2|94141|46
1647561070000|2022-03-17 23:51:10|94230.4|94147|94231.8|94139.4|94236.4|94148.3|94229.8|94138.5|62
1647561080000|2022-03-17 23:51:20|94231.7|94141.3|94213.1|94131.9|94235.8|94142.6|94204.8|94124.9|46
1647561090000|2022-03-17 23:51:30|94211.6|94133|94220.3|94130.4|94221.9|94136.2|94211.6|94127.5|54
1647561100000|2022-03-17 23:51:40|94217|94130.8|94213.3|94131.3|94217|94134|94211.2|94128.8|31
1647561110000|2022-03-17 23:51:50|94213.2|94131.2|94217|94130.8|94224.1|94136.5|94210.9|94127.5|47
1647561120000|2022-03-17 23:52:00|94213.3|94131.9|94220|94129.8|94229.4|94138.3|94212.3|94127.7|44
1647561130000|2022-03-17 23:52:10|94219.9|94129.7|94239.1|94140.3|94248|94145.4|94219.8|94126.3|51
1647561140000|2022-03-17 23:52:20|94238.6|94139.6|94242.9|94136.9|94247.1|94143.8|94235.8|94133.9|66
1647561150000|2022-03-17 23:52:30|94245.9|94135.4|94245.9|94142.9|94248.9|94142.9|94242.4|94133.7|74
1647561160000|2022-03-17 23:52:40|94245.7|94141.3|94231|94133.8|94248.1|94143.7|94228.4|94131.1|56
1647561170000|2022-03-17 23:52:50|94227.5|94137.4|94227.4|94126.4|94235.7|94137.6|94224.8|94120.9|55
1647561180000|2022-03-17 23:53:00|94227.9|94125.7|94236.5|94138|94239.6|94138.2|94226|94124.2|67
1647561190000|2022-03-17 23:53:10|94235.8|94136.3|94223.6|94115.4|94240.3|94136.3|94223.6|94112.9|59
1647561200000|2022-03-17 23:53:20|94224.4|94114.5|94225.2|94117.2|94228.4|94118.9|94220.9|94110.3|51
1647561210000|2022-03-17 23:53:30|94225.3|94117.3|94223.3|94115.9|94229.1|94124.7|94221.4|94115.8|67
1647561220000|2022-03-17 23:53:40|94223.4|94117.9|94194.6|94103.4|94223.8|94118.3|94194.6|94103.4|52
1647561230000|2022-03-17 23:53:50|94194.4|94103.2|94214.3|94104.7|94217.9|94111.2|94194.3|94099.8|59
1647561240000|2022-03-17 23:54:00|94214.1|94104.5|94208.1|94106.6|94217.3|94111.1|94207.1|94104.5|53
1647561250000|2022-03-17 23:54:10|94211.4|94098.3|94213.6|94104.1|94219.6|94110.1|94207.2|94093.4|66
1647561260000|2022-03-17 23:54:20|94212.8|94101.6|94202.6|94108.7|94216.3|94111.4|94197.6|94096.1|62
1647561270000|2022-03-17 23:54:30|94206.7|94107.9|94219.4|94120.6|94231.1|94120.6|94202|94105|71
1647561280000|2022-03-17 23:54:40|94217.8|94120.7|94224.5|94119.6|94225|94122.3|94213.1|94112.5|48
1647561290000|2022-03-17 23:54:50|94222.4|94119.4|94221.6|94122.2|94222.5|94123.1|94213.2|94116.4|49
1647561300000|2022-03-17 23:55:00|94221.9|94122.6|94216.5|94126.2|94229.2|94129|94214.2|94117.8|70
1647561310000|2022-03-17 23:55:10|94216.6|94126.3|94213.7|94119.9|94220.4|94130.8|94210.6|94119.9|45
1647561320000|2022-03-17 23:55:20|94210.5|94122|94219|94120|94233.2|94128.9|94210.5|94115.6|69
1647561330000|2022-03-17 23:55:30|94216.8|94119.2|94223.3|94124.9|94232.3|94126.5|94216.8|94116.6|67
1647561340000|2022-03-17 23:55:40|94225.9|94124.5|94218.3|94122.6|94230.9|94126.6|94217.8|94117.4|36
1647561350000|2022-03-17 23:55:50|94216.8|94119.7|94221|94106.9|94222.7|94120.2|94214.6|94102.5|73
1647561360000|2022-03-17 23:56:00|94220.3|94111.4|94219|94113.8|94225.8|94114.4|94211.1|94105.7|79
1647561370000|2022-03-17 23:56:10|94218.3|94114.2|94212|94096|94222|94116.6|94202.1|94095.2|79
1647561380000|2022-03-17 23:56:20|94210.8|94094.8|94206.8|94090.8|94216.9|94102.9|94202|94090.8|73
1647561390000|2022-03-17 23:56:30|94206.7|94090.7|94204.9|94113.1|94223.4|94113.1|94196.9|94086.1|72
1647561400000|2022-03-17 23:56:40|94204.8|94112.7|94205.5|94099.2|94216.3|94112.7|94197.7|94093|73
1647561410000|2022-03-17 23:56:50|94204.6|94098.8|94205.5|94098|94209.2|94101.3|94201.7|94096.1|53
1647561420000|2022-03-17 23:57:00|94203.7|94098.6|94200.8|94101.6|94210.3|94106.3|94200.8|94097.1|76
1647561430000|2022-03-17 23:57:10|94203.4|94103.6|94194.1|94107.5|94204.3|94110.5|94194.1|94101.6|67
1647561440000|2022-03-17 23:57:20|94194.4|94107.6|94208|94108.9|94214.6|94117.7|94193.1|94093.8|74
1647561450000|2022-03-17 23:57:30|94207.5|94108.4|94203.8|94105.1|94211.4|94112.8|94199.5|94099.6|72
1647561460000|2022-03-17 23:57:40|94205.5|94099.8|94210.4|94110.4|94210.4|94114.5|94203.8|94099.8|50
1647561470000|2022-03-17 23:57:50|94211|94113|94207.4|94105.9|94211|94115.6|94203.2|94103.2|46
1647561480000|2022-03-17 23:58:00|94207.3|94106.4|94201.9|94107.5|94209.8|94112.1|94184.9|94102.2|67
1647561490000|2022-03-17 23:58:10|94201.3|94106.1|94202.2|94106.4|94203.8|94110.2|94196.7|94101.8|69
1647561500000|2022-03-17 23:58:20|94199.9|94108|94212.6|94114.9|94212.6|94114.9|94196.5|94101.5|59
1647561510000|2022-03-17 23:58:30|94211.6|94111.9|94197.7|94108|94211.6|94112.4|94195.2|94104.3|52
1647561520000|2022-03-17 23:58:40|94196.6|94106.6|94208.9|94108.9|94214.7|94109.6|94194.2|94098.6|64
1647561530000|2022-03-17 23:58:50|94208.7|94108.7|94215.6|94116.8|94219.9|94119.3|94207.9|94106.4|66
1647561540000|2022-03-17 23:59:00|94215.7|94116.9|94215|94117.5|94221.7|94121.3|94212.6|94113.3|62
1647561550000|2022-03-17 23:59:10|94215.3|94118.2|94199.4|94111.8|94215.3|94118.2|94199.4|94102.9|62
1647561560000|2022-03-17 23:59:20|94202.8|94109.9|94200.7|94100.8|94206.9|94112.3|94196.8|94093.5|76
1647561570000|2022-03-17 23:59:30|94200.2|94101.9|94199.7|94099.1|94202.2|94103.6|94197|94096.2|69
1647561580000|2022-03-17 23:59:40|94200|94097.6|94198.8|94102.2|94203.4|94105.4|94195.4|94097.2|74
1647561590000|2022-03-17 23:59:50|94199|94103.7|94195.2|94102.3|94203.6|94114.2|94193.6|94099.4|72
1647561600000|2022-03-18 00:00:00|94196|94106.1|94197.6|94102.8|94221.1|94120.2|94194|94100.7|80
1647561610000|2022-03-18 00:00:10|94196.9|94103.4|94194.2|94105|94203.5|94108.7|94190.8|94099.5|71
1647561620000|2022-03-18 00:00:20|94195|94104.4|94210.7|94112.8|94211|94112.8|94194.6|94102.1|73
1647561630000|2022-03-18 00:00:30|94210.9|94113|94211.6|94121.1|94222.4|94124|94204.6|94108.6|65
1647561640000|2022-03-18 00:00:40|94211.7|94121.8|94218.1|94124.4|94220.6|94126.6|94210.3|94113.9|58
1647561650000|2022-03-18 00:00:50|94218.2|94124.5|94200.2|94114.6|94218.2|94124.5|94195.8|94105.8|74
1647561660000|2022-03-18 00:01:00|94201.1|94113.2|94212.9|94120.6|94214.1|94126.1|94194.6|94110.5|75
1647561670000|2022-03-18 00:01:10|94210.2|94120.8|94207.4|94122.8|94212.9|94124.6|94207.4|94116.7|72
1647561680000|2022-03-18 00:01:20|94207.6|94123|94206.2|94121|94210.4|94123.7|94205.4|94112|68
1647561690000|2022-03-18 00:01:30|94206.1|94121.5|94207.2|94128.1|94215.1|94128.1|94205.3|94119.4|65
1647561700000|2022-03-18 00:01:40|94207|94127.9|94208.8|94126.5|94217.7|94128.6|94203.3|94117|62
1647561710000|2022-03-18 00:01:50|94209.9|94126.2|94214.2|94122.3|94214.9|94129.1|94202.7|94119.6|54
1647561720000|2022-03-18 00:02:00|94210.9|94122.1|94205.1|94124.8|94213.7|94129.5|94204.6|94114.6|69
1647561730000|2022-03-18 00:02:10|94206.5|94123.7|94208.1|94125.6|94211.6|94127.7|94204.7|94121|35
1647561740000|2022-03-18 00:02:20|94211.2|94125|94197.2|94095|94211.8|94126.3|94186.8|94092.9|66
1647561750000|2022-03-18 00:02:30|94192.5|94094.3|94181.1|94097.1|94192.5|94098.1|94179.5|94090.6|51
1647561760000|2022-03-18 00:02:40|94181.5|94097|94189.5|94098.3|94190.6|94099.4|94179.4|94094.4|45
1647561770000|2022-03-18 00:02:50|94189.6|94098.5|94188|94103.1|94194.3|94104.4|94188|94096.1|55
1647561780000|2022-03-18 00:03:00|94188.4|94103.8|94181.6|94098.7|94196.4|94103.8|94180.1|94094.5|56
1647561790000|2022-03-18 00:03:10|94190.4|94100.4|94176.4|94097.2|94195.4|94110.7|94176|94097.2|59
1647561800000|2022-03-18 00:03:20|94175.1|94099.7|94209.3|94113.6|94214.5|94118.2|94175.1|94097|76
1647561810000|2022-03-18 00:03:30|94210.6|94111.6|94197.8|94095.5|94215.1|94111.6|94197|94094|73
1647561820000|2022-03-18 00:03:40|94198.9|94094.2|94174.5|94064.7|94202.4|94098.1|94155.7|94046.3|76
1647561830000|2022-03-18 00:03:50|94169.8|94062.3|94181.8|94072.8|94193.9|94087.4|94161.5|94052.6|78
1647561840000|2022-03-18 00:04:00|94182.5|94077.7|94177.5|94067.4|94182.5|94077.7|94164|94052.5|74
1647561850000|2022-03-18 00:04:10|94176.5|94064.9|94154.7|94041|94176.5|94066.2|94144.6|94039.5|70
1647561860000|2022-03-18 00:04:20|94156.3|94040.3|94169.7|94063.5|94178.2|94064.2|94140.7|94031.9|60
1647561870000|2022-03-18 00:04:30|94173.9|94066.2|94169.6|94065.8|94176.1|94070.8|94163.8|94062.9|65
1647561880000|2022-03-18 00:04:40|94169.4|94065.9|94168.5|94069|94172.2|94070.7|94161.8|94064.8|72
1647561890000|2022-03-18 00:04:50|94170.8|94069.2|94166|94072.5|94172.6|94072.5|94165.7|94066.4|58
1647561900000|2022-03-18 00:05:00|94165.8|94073.3|94162.8|94073.6|94176.5|94078.7|94159.4|94067|75
1647561910000|2022-03-18 00:05:10|94164.9|94071.3|94154.5|94060.9|94164.9|94071.5|94153.8|94056.8|69
1647561920000|2022-03-18 00:05:20|94152.8|94059.2|94161.5|94060.7|94170.6|94070.3|94152.8|94052.4|74
1647561930000|2022-03-18 00:05:30|94164.8|94063.4|94163.7|94065.1|94168.7|94071.6|94158.4|94060.7|77
1647561940000|2022-03-18 00:05:40|94163.9|94066.3|94165.3|94068.5|94169.6|94068.5|94163.9|94063.3|78
1647561950000|2022-03-18 00:05:50|94165.6|94069.1|94161.5|94069.6|94167.2|94070.2|94160.3|94063.2|72
1647561960000|2022-03-18 00:06:00|94161.1|94066.6|94169|94073.6|94176.7|94077.7|94161.1|94066.6|75
1647561970000|2022-03-18 00:06:10|94170.3|94074.6|94153.6|94067.3|94172.4|94078.5|94153.6|94062.8|72
1647561980000|2022-03-18 00:06:20|94162.1|94065.4|94163.2|94069.4|94169.2|94072.3|94157.9|94065.4|61
1647561990000|2022-03-18 00:06:30|94163.9|94068.8|94163.6|94075.2|94171.8|94082.2|94163.6|94066.7|70
1647562000000|2022-03-18 00:06:40|94162.6|94075.7|94160|94072.3|94170.3|94078.6|94156.8|94068.8|58
1647562010000|2022-03-18 00:06:50|94160.9|94071.8|94161.9|94062.3|94164.2|94071.8|94150.8|94059.9|76
1647562020000|2022-03-18 00:07:00|94161.7|94061.8|94151.9|94059.1|94161.7|94063.9|94148.1|94054.6|71
1647562030000|2022-03-18 00:07:10|94149.9|94058.6|94147.2|94044.6|94157.7|94060.8|94147.2|94043.6|72
1647562040000|2022-03-18 00:07:20|94146.7|94043.2|94151.8|94050.5|94153.2|94051.5|94141.6|94043|65
1647562050000|2022-03-18 00:07:30|94152.3|94050.6|94140.6|94037.8|94153.3|94051.5|94132|94035.4|68
1647562060000|2022-03-18 00:07:40|94141.1|94037.1|94140.7|94038.4|94143.1|94039.8|94129.8|94032.7|59
1647562070000|2022-03-18 00:07:50|94139.8|94042.1|94128|94043.7|94146.9|94054.9|94126.1|94040.1|62
1647562080000|2022-03-18 00:08:00|94127.8|94043.2|94132.3|94036.4|94135.9|94045.3|94124.2|94035.1|55
1647562090000|2022-03-18 00:08:10|94130.8|94036.2|94121.4|94036.1|94130.9|94038.4|94121.4|94034.5|37
1647562100000|2022-03-18 00:08:20|94121.6|94035.9|94121|94035.6|94130.2|94042.4|94112.9|94034.2|54
1647562110000|2022-03-18 00:08:30|94118.7|94036.4|94101.9|94024.9|94119.1|94038|94101.9|94024|66
1647562120000|2022-03-18 00:08:40|94101.6|94024.4|94070|94020|94103.7|94028.6|94070|94007.1|52
1647562130000|2022-03-18 00:08:50|94081.2|94011|94068.6|94018.6|94083.7|94021|94067.1|94004|39
1647562140000|2022-03-18 00:09:00|94068.1|94018.1|94089.7|94019.6|94091.1|94029|94068|94010.4|45
1647562150000|2022-03-18 00:09:10|94089.6|94018.9|94082.3|94032.3|94107.2|94047.9|94078.2|94018.8|56
1647562160000|2022-03-18 00:09:20|94080.8|94030.8|94079.1|94029.1|94088|94038|94078.4|94028.4|39
1647562170000|2022-03-18 00:09:30|94078.9|94028.9|94065.6|94015.6|94080.9|94028.9|94062.7|94010.2|45
1647562180000|2022-03-18 00:09:40|94065.1|94015.1|94066.6|94016.6|94083.1|94019.8|94064.8|94011.7|49
1647562190000|2022-03-18 00:09:50|94066.8|94016.8|94065.3|94015.3|94068.3|94018.3|94065.3|94015.3|27
1647562200000|2022-03-18 00:10:00|94065.1|94015.1|94060|94010|94070.1|94020.1|94059.6|94009.6|43
1647562210000|2022-03-18 00:10:10|94060.3|94010.3|94061.9|94011.9|94072.7|94022.7|94060.3|94010.3|50
1647562220000|2022-03-18 00:10:20|94060.5|94010.5|94061.1|94011.1|94080|94016.7|94056.4|94005.3|41
1647562230000|2022-03-18 00:10:30|94059.8|94009.8|94061.7|94011.7|94064.8|94014.8|94059.8|94009.8|24
1647562240000|2022-03-18 00:10:40|94061.6|94011.6|94059.6|94009.6|94063.5|94013.5|94056.9|94006.9|36
1647562250000|2022-03-18 00:10:50|94059.2|94009.2|94050.9|94000.9|94068.4|94010|94043.6|93989.4|53
1647562260000|2022-03-18 00:11:00|94050.6|94000.6|94044.9|93994.9|94059.5|94009.5|94044.9|93994.9|52
1647562270000|2022-03-18 00:11:10|94045.3|93995.3|94029.3|93979.3|94060|93999.5|94028|93970.1|48
1647562280000|2022-03-18 00:11:20|94030.2|93980.2|94032.2|93982.2|94045.7|93988.5|94027.8|93971.7|36
1647562290000|2022-03-18 00:11:30|94032.9|93982.9|94043.2|93993.2|94043.3|93993.3|94031.4|93981.4|51
1647562300000|2022-03-18 00:11:40|94043.6|93993.6|94036.7|93986.7|94044.1|93994.1|94036.6|93986.6|46
1647562310000|2022-03-18 00:11:50|94036.5|93986.5|94025.9|93975.9|94037.9|93987.9|94024.3|93974.3|40
1647562320000|2022-03-18 00:12:00|94026.1|93976.1|94029.9|93979.9|94041.3|93985.9|94024.4|93971.2|45
1647562330000|2022-03-18 00:12:10|94030.7|93980.7|94031.3|93981.3|94044.6|93984|94027.5|93970.3|35
1647562340000|2022-03-18 00:12:20|94031.2|93981.2|94032.4|93982.4|94033.2|93983.2|94028.9|93978.9|30
1647562350000|2022-03-18 00:12:30|94032.8|93982.8|94032.6|93982.6|94035|93985|94030.5|93980.5|19
1647562360000|2022-03-18 00:12:40|94031.8|93981.8|94030.5|93980.5|94043|93993|94030.5|93980.5|51
1647562370000|2022-03-18 00:12:50|94029.9|93979.9|94033.1|93983.1|94035.5|93985.5|94029.4|93979.4|53
1647562380000|2022-03-18 00:13:00|94033.8|93983.8|94032.9|93982.9|94038.8|93988.8|94031.6|93981.6|44
1647562390000|2022-03-18 00:13:10|94034.5|93984.5|94034.3|93984.3|94038.6|93988.6|94031.6|93981.6|32
1647562400000|2022-03-18 00:13:20|94034.2|93984.2|94028.8|93978.8|94038.6|93988.6|94028.8|93978.8|30
1647562410000|2022-03-18 00:13:30|94029.6|93979.6|94028.9|93978.9|94029.6|93979.6|94027|93977|27
1647562420000|2022-03-18 00:13:40|94029.6|93979.6|94057.9|93987.8|94060.3|93997.6|94029.4|93972.1|51
1647562430000|2022-03-18 00:13:50|94046.3|93996.3|94041.8|93991.8|94046.4|93996.4|94040.1|93990.1|45
1647562440000|2022-03-18 00:14:00|94043.4|93993.4|94027|93977|94049.5|93999.5|94025.4|93972.2|53
1647562450000|2022-03-18 00:14:10|94026.5|93976.5|94028.7|93978.7|94041.3|93979.7|94024.9|93969.8|33
1647562460000|2022-03-18 00:14:20|94027.8|93977.8|94028.3|93978.3|94030.2|93980.2|94026.8|93976.8|17
1647562470000|2022-03-18 00:14:30|94029.2|93979.2|94028.6|93978.6|94036.7|93986.7|94027.7|93977.7|34
1647562480000|2022-03-18 00:14:40|94030|93980|94032.8|93982.8|94035.1|93985.1|94027.2|93977.2|39
1647562490000|2022-03-18 00:14:50|94033.3|93983.3|94034.9|93984.9|94035.5|93985.5|94027|93977|39
1647562500000|2022-03-18 00:15:00|94034.2|93984.2|94036|93986|94040.9|93990.9|94033.2|93983.2|41
1647562510000|2022-03-18 00:15:10|94036.4|93986.4|94035.5|93985.5|94036.8|93986.8|94032.5|93982.5|26
1647562520000|2022-03-18 00:15:20|94035.3|93985.3|94034|93984|94039.7|93989.7|94034|93984|43
1647562530000|2022-03-18 00:15:30|94033.7|93983.7|94034.1|93984.1|94035.7|93985.7|94032.4|93982.4|33
1647562540000|2022-03-18 00:15:40|94033.8|93983.8|94038.4|93988.4|94041.4|93991.4|94033.2|93983.2|29
1647562550000|2022-03-18 00:15:50|94037.2|93987.2|94028.8|93978.8|94054.4|93987.3|94027.3|93977.3|17
1647562560000|2022-03-18 00:16:00|94030.8|93980.8|94036.6|93986.6|94038.8|93988.8|94030.8|93980.8|40
1647562570000|2022-03-18 00:16:10|94037.1|93987.1|94038.6|93988.6|94038.7|93988.7|94035.9|93985.9|29
1647562580000|2022-03-18 00:16:20|94038.8|93988.8|94038.6|93988.6|94040|93990|94037.1|93987.1|37
1647562590000|2022-03-18 00:16:30|94037.9|93987.9|94028.8|93978.8|94038.6|93988.6|94028.6|93978.6|31
1647562600000|2022-03-18 00:16:40|94029|93979|94027.5|93977.5|94039.5|93985.4|94026.1|93967.4|62
1647562610000|2022-03-18 00:16:50|94026.8|93976.8|94021.5|93971.5|94045.8|93981.2|94015.2|93956.4|69
1647562620000|2022-03-18 00:17:00|94022.1|93972.1|94011.2|93961.2|94034.7|93980.3|94010|93959.8|63
1647562630000|2022-03-18 00:17:10|94010|93960|93999|93949|94026.1|93961.4|93999|93940.9|62
1647562640000|2022-03-18 00:17:20|94006.3|93935.1|94006.5|93956.5|94013|93957|93992|93934.5|61
1647562650000|2022-03-18 00:17:30|94006.4|93956.4|94010.6|93960.6|94026.6|93964.4|94006.2|93951.9|46
1647562660000|2022-03-18 00:17:40|94011|93961|94013.3|93963.3|94018|93968|94009.9|93959.9|44
1647562670000|2022-03-18 00:17:50|94013.1|93963.1|94106.4|94026.7|94107|94033.8|94013.1|93963.1|59
1647562680000|2022-03-18 00:18:00|94085|94035|94098.5|94018.5|94108.2|94040.5|94085|94015.7|68
1647562690000|2022-03-18 00:18:10|94098.8|94018.2|94101.7|94025.2|94123.1|94034.4|94098.8|94017.8|69
1647562700000|2022-03-18 00:18:20|94101.8|94025.4|94115.5|94028.3|94117.7|94034.4|94101.8|94023.8|62
1647562710000|2022-03-18 00:18:30|94117.3|94029.2|94101.3|94018.9|94120.9|94035.6|94101.3|94018.9|54
1647562720000|2022-03-18 00:18:40|94104.3|94020.2|94069.7|94019.7|94104.3|94028.5|94065.6|94006.4|63
1647562730000|2022-03-18 00:18:50|94069.6|94019.6|94067.1|94017.1|94070.6|94020.6|94065.8|94015.8|38
1647562740000|2022-03-18 00:19:00|94067.3|94017.3|94063.7|94013.7|94067.5|94017.5|94062.5|94012.5|40
1647562750000|2022-03-18 00:19:10|94062.5|94012.5|94060.9|94010.9|94065.9|94015.9|94060.5|94010.5|32
1647562760000|2022-03-18 00:19:20|94060.5|94010.5|94059.1|94009.1|94065.5|94015.5|94059.1|94009.1|31
1647562770000|2022-03-18 00:19:30|94058.6|94008.6|94052.8|94002.8|94058.6|94008.6|94048.8|93998.8|43
1647562780000|2022-03-18 00:19:40|94053.7|94003.7|94048.5|93998.5|94054|94004|94048.5|93998.5|19
1647562790000|2022-03-18 00:19:50|94048.2|93998.2|94047.3|93997.3|94054.5|94004.5|94046.6|93996.6|36
1647562800000|2022-03-18 00:20:00|94046.1|93996.1|94059|94009|94059.3|94015.9|94038.7|93996.1|53
1647562810000|2022-03-18 00:20:10|94058.9|94008.9|94059|94009|94062.4|94012.4|94057.9|94007.9|40
1647562820000|2022-03-18 00:20:20|94058.4|94008.4|94063.8|94013.8|94076.8|94014.8|94057.4|94004.6|24
1647562830000|2022-03-18 00:20:30|94075.4|94004.6|94056.4|94006.4|94075.4|94013.9|94056|94004.6|30
1647562840000|2022-03-18 00:20:40|94056.2|94006.2|94054.1|94004.1|94056.2|94006.2|94053.2|94003.2|35
1647562850000|2022-03-18 00:20:50|94054|94004|94038.7|93988.7|94055.1|94005.1|94037.9|93981.8|43
1647562860000|2022-03-18 00:21:00|94052.4|93981.5|94031.4|93981.4|94052.4|93991.5|94030.7|93980.7|43
1647562870000|2022-03-18 00:21:10|94032.7|93982.7|94027.3|93977.3|94043.4|93993.4|94026.8|93976.8|39
1647562880000|2022-03-18 00:21:20|94027|93977|94034.3|93984.3|94035.9|93985.9|94026.8|93976.8|41
1647562890000|2022-03-18 00:21:30|94034.2|93984.2|94017.6|93967.6|94036.1|93984.2|94017.6|93965.6|49
1647562900000|2022-03-18 00:21:40|94016.7|93966.7|94021.9|93971.9|94023.6|93973.6|94015.3|93965.3|43
1647562910000|2022-03-18 00:21:50|94021.4|93971.4|94021|93971|94022.1|93972.1|94019.3|93969.3|27
1647562920000|2022-03-18 00:22:00|94021.1|93971.1|94024.4|93974.4|94025.6|93975.6|94020.8|93970.8|30
1647562930000|2022-03-18 00:22:10|94024.2|93974.2|94025.1|93975.1|94027.7|93977.7|94023|93973|32
1647562940000|2022-03-18 00:22:20|94025.2|93975.2|94031.4|93981.4|94047.9|93983.9|94023.9|93973.9|43
1647562950000|2022-03-18 00:22:30|94032.2|93982.2|94048|93998|94048|93998|94030.7|93980.7|41
1647562960000|2022-03-18 00:22:40|94048.8|93998.8|94051.3|94001.3|94054.8|94004.8|94045.8|93995.8|49
1647562970000|2022-03-18 00:22:50|94050.9|94000.9|94043.5|93993.5|94081.2|94015.2|94041.7|93961.9|62
1647562980000|2022-03-18 00:23:00|94043.9|93993.9|94044.2|93994.2|94045.1|93995.1|94041.3|93991.3|52
1647562990000|2022-03-18 00:23:10|94044.1|93994.1|94047.9|93997.9|94048.5|93998.5|94043.5|93993.5|25
1647563000000|2022-03-18 00:23:20|94048.1|93998.1|94047.2|93997.2|94051.2|94001.2|94046.6|93996.6|43
1647563010000|2022-03-18 00:23:30|94047.1|93997.1|94055|94005|94057.1|94007.1|94043.4|93993.4|54
1647563020000|2022-03-18 00:23:40|94055.5|94005.5|94068.5|94018.5|94085.6|94018.7|94053.3|93995.1|65
1647563030000|2022-03-18 00:23:50|94066.7|94016.7|94083.9|94005.6|94085|94022|94064.8|94001.9|65
1647563040000|2022-03-18 00:24:00|94082.5|94005.1|94079.2|94004.9|94084.2|94015.3|94055.3|93996.6|66
1647563050000|2022-03-18 00:24:10|94078.8|94005.3|94080|94001.1|94082.2|94005.3|94073.1|93995.6|67
1647563060000|2022-03-18 00:24:20|94080.2|94001.7|94069.2|93996.3|94094.1|94013.2|94060.2|93993.2|69
1647563070000|2022-03-18 00:24:30|94068|93997|94073.7|93996.4|94080|94010.3|94057.8|93995.9|62
1647563080000|2022-03-18 00:24:40|94073.4|93997.1|94065.5|93994.4|94073.4|93998.4|94065.4|93991.3|62
1647563090000|2022-03-18 00:24:50|94064.6|93994.6|94066.6|93992.8|94067.5|94005.3|94054.1|93992.8|30
1647563100000|2022-03-18 00:25:00|94071.8|93993.2|94067.6|94017.6|94088|94018.8|94054.1|93992.6|61
1647563110000|2022-03-18 00:25:10|94067.9|94017.9|94081.9|94007.1|94083.4|94018.7|94067.4|94002.4|40
1647563120000|2022-03-18 00:25:20|94081.8|94007|94091.2|94014.9|94091.8|94021.9|94069.5|94007|34
1647563130000|2022-03-18 00:25:30|94091.1|94014.8|94073.8|94023.8|94096.2|94023.8|94067.3|94004.6|60
1647563140000|2022-03-18 00:25:40|94085.8|94013.6|94071.6|94021.6|94088.9|94027.1|94071.6|94010.3|46
1647563150000|2022-03-18 00:25:50|94070.5|94020.5|94073.3|94023.3|94092.9|94025.8|94070.5|94013.5|39
1647563160000|2022-03-18 00:26:00|94073.5|94023.5|94082.1|94007.3|94095.5|94023.7|94071.5|94007.3|56
1647563170000|2022-03-18 00:26:10|94080.2|94006.5|94079.3|93997.5|94083.6|94017.4|94063.8|93997.5|66
1647563180000|2022-03-18 00:26:20|94078.7|93998.7|94056.4|94006.4|94080.6|94015.9|94056.1|93991.9|67
1647563190000|2022-03-18 00:26:30|94056|94006|94071.6|94000.7|94071.6|94011|94053.4|93992.7|35
1647563200000|2022-03-18 00:26:40|94071.5|93999.3|94082.3|94002.6|94082.6|94020.9|94056.1|93992.9|63
1647563210000|2022-03-18 00:26:50|94080.5|94002.9|94074.1|94002.4|94086.1|94011.1|94059.5|93995.7|56
1647563220000|2022-03-18 00:27:00|94063.3|94013.3|94075.3|94000.5|94082.4|94014.4|94061.1|93997|43
1647563230000|2022-03-18 00:27:10|94074.8|93998.8|94089.7|94007.5|94089.7|94019|94067.1|93998.8|73
1647563240000|2022-03-18 00:27:20|94090.1|94007.4|94095|94013.8|94097.4|94019.8|94086.4|94005.8|68
1647563250000|2022-03-18 00:27:30|94093.8|94013.6|94094.2|94010.4|94096.8|94015.4|94092|94007.6|62
1647563260000|2022-03-18 00:27:40|94092.7|94013.1|94085.2|94010.6|94097|94023.5|94068.1|94005.9|58
1647563270000|2022-03-18 00:27:50|94084.2|94011.5|94085.9|94011.5|94092.8|94016.6|94081|94007.7|52
1647563280000|2022-03-18 00:28:00|94086.8|94011.6|94076.9|94003.3|94088.4|94012.9|94074.8|94002.3|50
1647563290000|2022-03-18 00:28:10|94078|94002.4|94076.9|94000.1|94084.4|94017|94066.3|94000.1|34
1647563300000|2022-03-18 00:28:20|94076.8|94000.2|94084.3|94003|94085.3|94006.5|94076.8|93999.4|48
1647563310000|2022-03-18 00:28:30|94085.1|94003.8|94077.6|94004.6|94087.2|94018.1|94068.1|94001.2|54
1647563320000|2022-03-18 00:28:40|94079.8|94005.5|94088.1|94007|94093.7|94021|94066.7|94005.3|56
1647563330000|2022-03-18 00:28:50|94090|94006.4|94081.7|94009.9|94090.8|94015.5|94081.7|94004.1|62
1647563340000|2022-03-18 00:29:00|94082.4|94009.1|94101.2|94016.2|94101.2|94026.8|94076.7|94007.4|59
1647563350000|2022-03-18 00:29:10|94098.4|94018.2|94100|94023.8|94108.4|94026.2|94092.9|94017|49
1647563360000|2022-03-18 00:29:20|94100.6|94024.5|94096.7|94014.8|94101|94024.5|94093.5|94009.6|53
1647563370000|2022-03-18 00:29:30|94097.8|94014.5|94096.7|94021.4|94100.8|94028.1|94075|94007.7|64
1647563380000|2022-03-18 00:29:40|94095.8|94021.7|94088.8|94015.1|94098.3|94027.7|94074.1|94013|55
1647563390000|2022-03-18 00:29:50|94094|94013.9|94093|94016.5|94095.4|94019.8|94087|94012.5|60
1647563400000|2022-03-18 00:30:00|94092.5|94016.2|94096.1|94017.5|94096.1|94019.7|94091.2|94012.8|66
1647563410000|2022-03-18 00:30:10|94095.6|94016.6|94080.7|94005|94098.3|94020.3|94079.9|94003.4|67
1647563420000|2022-03-18 00:30:20|94078.2|94008.1|94078.9|94004.3|94083|94019.1|94066.4|94004.3|62
1647563430000|2022-03-18 00:30:30|94079.4|93999.4|94076.6|94003.3|94084.7|94011.8|94060.7|93995.3|63
1647563440000|2022-03-18 00:30:40|94082.3|94002|94083.4|94007.3|94090|94018.4|94067.4|93996.6|73
1647563450000|2022-03-18 00:30:50|94085.7|94004.6|94068.1|94018.1|94085.7|94018.7|94066.4|94004.6|48
1647563460000|2022-03-18 00:31:00|94068.2|94018.2|94085|94003|94088.8|94018.4|94068.1|94001.9|49
1647563470000|2022-03-18 00:31:10|94082.6|94004.9|94089.2|94008.9|94092.7|94020.1|94069|94004.8|59
1647563480000|2022-03-18 00:31:20|94088.5|94010.9|94082.4|94006.7|94092.2|94023.4|94066.1|94000.7|70
1647563490000|2022-03-18 00:31:30|94081.4|94007.8|94079|94006.7|94085.8|94020.4|94069.3|94002|71
1647563500000|2022-03-18 00:31:40|94078.5|94008.2|94081.8|94007.1|94085.9|94010.5|94078.5|94002.8|69
1647563510000|2022-03-18 00:31:50|94082.4|94008.1|94083.5|94009|94086.1|94010.9|94080.7|94005.5|72
1647563520000|2022-03-18 00:32:00|94084.2|94009.5|94067.6|94017.6|94087.1|94021.6|94067.6|94001.6|75
1647563530000|2022-03-18 00:32:10|94066.7|94016.7|94087.1|94010.9|94089.9|94021.5|94065.9|94005.6|55
1647563540000|2022-03-18 00:32:20|94085.5|94012|94090.7|94014.6|94090.7|94024.1|94071.1|94008.5|34
1647563550000|2022-03-18 00:32:30|94095.2|94009.7|94096.9|94021.1|94100|94021.1|94089.5|94009.4|54
1647563560000|2022-03-18 00:32:40|94097.8|94019.9|94098.2|94021.6|94104|94035.8|94085.8|94017.9|60
1647563570000|2022-03-18 00:32:50|94098.9|94022.2|94094.6|94018.4|94102.4|94023.4|94094.6|94017.4|62
1647563580000|2022-03-18 00:33:00|94094.5|94015.7|94090.2|94014|94098.2|94030.8|94080.8|94011.1|73
1647563590000|2022-03-18 00:33:10|94090.5|94014.2|94091.5|94012.8|94095.3|94016.2|94087.5|94005.1|74
1647563600000|2022-03-18 00:33:20|94091.4|94012.7|94097.2|94015.4|94098.4|94016.9|94090.5|94008.7|61
1647563610000|2022-03-18 00:33:30|94096.9|94015.9|94097.5|94018.9|94104.5|94034.5|94084.5|94013.7|72
1647563620000|2022-03-18 00:33:40|94097.7|94020.2|94091.4|94014.1|94101.4|94028.9|94076.5|94008|71
1647563630000|2022-03-18 00:33:50|94091.1|94014.7|94084.8|94007.8|94096.9|94015.1|94079.2|93996.2|64
1647563640000|2022-03-18 00:34:00|94084.3|94005.5|94081.7|94004.4|94088|94010|94081|94000.5|55
1647563650000|2022-03-18 00:34:10|94082|94004.8|94084|94000.8|94084.5|94004.8|94079.7|94000.7|25
1647563660000|2022-03-18 00:34:20|94081.8|94001.8|94075.3|94003.2|94091.6|94019.9|94069.9|93998.9|40
1647563670000|2022-03-18 00:34:30|94073.6|93998.7|94085|94002.8|94087|94007.1|94073.6|93997.2|52
1647563680000|2022-03-18 00:34:40|94084.4|94003.6|94081|94000.9|94085.7|94003.9|94079.7|93998.7|40
1647563690000|2022-03-18 00:34:50|94080.9|94000.8|94079.7|93996.8|94086.2|94011.2|94078.9|93993.6|57
1647563700000|2022-03-18 00:35:00|94080.6|93997.3|94076.9|94001.5|94082.8|94004.6|94074.7|93995.1|66
1647563710000|2022-03-18 00:35:10|94079.1|94001.6|94082.6|94001.2|94087.4|94013.3|94060.7|93996|59
1647563720000|2022-03-18 00:35:20|94077.7|94005.9|94077|94002.5|94080.1|94016|94060.7|94001.1|55
1647563730000|2022-03-18 00:35:30|94077.2|94002.4|94079.5|94004|94083.9|94014.1|94062.2|93999.3|41
1647563740000|2022-03-18 00:35:40|94078.6|94006.8|94085.9|94012.3|94091.5|94026.2|94075.6|93996.7|62
1647563750000|2022-03-18 00:35:50|94084|94010|94077.4|94003.4|94090.1|94023.7|94073.7|94001.4|73
1647563760000|2022-03-18 00:36:00|94077.5|94003.5|94078.1|93997.6|94080.4|94014.7|94058.6|93996.7|48
1647563770000|2022-03-18 00:36:10|94078|94001|94078.5|94003.6|94080.3|94015.8|94063.9|93996|58
1647563780000|2022-03-18 00:36:20|94077.3|94005.1|94080.4|94005.5|94090|94021.3|94071.1|93997.8|67
1647563790000|2022-03-18 00:36:30|94080.2|94004.5|94078.5|94000.5|94085.2|94007.4|94075.9|94000.5|68
1647563800000|2022-03-18 00:36:40|94079.3|94003.2|94079.2|94001.8|94080.7|94006.8|94076.5|93997.5|72
1647563810000|2022-03-18 00:36:50|94077.8|93999.7|94062.8|94012.8|94080|94014.4|94062.8|93996.7|64
1647563820000|2022-03-18 00:37:00|94063|94013|94078.2|94002|94080.7|94015.5|94063|93998.5|64
1647563830000|2022-03-18 00:37:10|94078.6|94002.5|94071|93999.2|94080.7|94008.5|94058.4|93996.1|45
1647563840000|2022-03-18 00:37:20|94059.3|94009.3|94082.1|94002.8|94084.3|94010.9|94058.6|93990.2|62
1647563850000|2022-03-18 00:37:30|94081.8|94002.6|94082.9|94007.5|94086.4|94007.5|94077.5|94000.6|49
1647563860000|2022-03-18 00:37:40|94083.8|94006.5|94084.2|94008.1|94093.6|94010.8|94083.4|94002.9|42
1647563870000|2022-03-18 00:37:50|94087.1|94011.2|94093.1|94018.1|94102.9|94022.5|94085.1|94005.1|64
1647563880000|2022-03-18 00:38:00|94093|94019.2|94104.2|94024.5|94105.6|94026.2|94092.8|94017.4|75
1647563890000|2022-03-18 00:38:10|94104|94025.8|94109.4|94019.6|94109.4|94026.7|94103.1|94017.9|68
1647563900000|2022-03-18 00:38:20|94109.6|94019.7|94110.6|94021.6|94115.4|94024.1|94105.7|94017.8|49
1647563910000|2022-03-18 00:38:30|94111.3|94022.5|94107.5|94017.8|94111.3|94024.4|94105.5|94017.3|49
1647563920000|2022-03-18 00:38:40|94108|94017.9|94111.6|94012.8|94111.6|94022.6|94105|94012.7|40
1647563930000|2022-03-18 00:38:50|94110.8|94014.7|94109.1|94017.9|94113.7|94021.4|94103.6|94014.7|53
1647563940000|2022-03-18 00:39:00|94109.6|94017.4|94103.8|94025.8|94110.1|94026.5|94102.3|94017.4|63
1647563950000|2022-03-18 00:39:10|94102.5|94026.6|94107.4|94028.8|94107.4|94030.2|94100.9|94021.4|64
1647563960000|2022-03-18 00:39:20|94107.7|94029.7|94114.6|94038.1|94123.5|94056.7|94104|94027.8|56
1647563970000|2022-03-18 00:39:30|94114.7|94038|94120.1|94024.6|94123.1|94046.2|94112.5|94024.6|58
1647563980000|2022-03-18 00:39:40|94119.1|94023.6|94110.8|94034.7|94139.8|94052.3|94101.1|94022.9|73
1647563990000|2022-03-18 00:39:50|94121.1|94033|94119.8|94023.4|94125.6|94033.9|94111.1|94021.3|48
1647564000000|2022-03-18 00:40:00|94121.7|94024.4|94110.6|94022.2|94122.1|94027.6|94109|94018.6|57
1647564010000|2022-03-18 00:40:10|94109|94021.6|94112.6|94022.1|94120.7|94025.3|94108.9|94016.3|54
1647564020000|2022-03-18 00:40:20|94111.9|94022.4|94113|94022.9|94115.6|94027.6|94109.7|94019.9|65
1647564030000|2022-03-18 00:40:30|94114.6|94020.5|94108.7|94028.8|94114.9|94028.8|94107.4|94020.5|35
1647564040000|2022-03-18 00:40:40|94110.4|94025.6|94122.9|94030.8|94123|94035.8|94110.4|94022.5|65
1647564050000|2022-03-18 00:40:50|94121.4|94029.9|94109.5|94035.6|94123.5|94035.6|94109.5|94023.7|27
1647564060000|2022-03-18 00:41:00|94110.9|94032.6|94117.8|94027.3|94123.4|94035|94110.9|94021.8|46
1647564070000|2022-03-18 00:41:10|94116.8|94027.2|94114.4|94035.7|94121.4|94038.6|94111.8|94024.8|59
1647564080000|2022-03-18 00:41:20|94114.8|94035.6|94117.4|94024.4|94119.2|94040.5|94113.3|94019.7|66
1647564090000|2022-03-18 00:41:30|94116.9|94022.8|94110.9|94026.2|94116.9|94026.8|94110.9|94019.4|65
1647564100000|2022-03-18 00:41:40|94111.2|94024|94115|94023.4|94120.3|94026.7|94111.1|94019.8|45
1647564110000|2022-03-18 00:41:50|94115.9|94021.9|94116|94027.2|94118.2|94027.2|94110.3|94018|55
1647564120000|2022-03-18 00:42:00|94115.9|94027.5|94109.5|94021.3|94116.4|94033.7|94106.4|94018.3|74
1647564130000|2022-03-18 00:42:10|94107.7|94022.4|94107.7|94021.5|94110.9|94026|94105.4|94020.6|57
1647564140000|2022-03-18 00:42:20|94108.2|94021.4|94103.4|94021.3|94109.9|94025.4|94101.8|94018.6|59
1647564150000|2022-03-18 00:42:30|94103.5|94020.4|94112.4|94031.5|94121.2|94034.7|94103.4|94019.3|67
1647564160000|2022-03-18 00:42:40|94113.9|94030.8|94119.6|94032|94122|94035.6|94110.1|94027|56
1647564170000|2022-03-18 00:42:50|94122.8|94031|94110.2|94030.7|94122.8|94033|94109.2|94017.4|75
1647564180000|2022-03-18 00:43:00|94107.9|94030.6|94125.6|94041.9|94128.8|94046.8|94106.4|94017.7|75
1647564190000|2022-03-18 00:43:10|94127.4|94042.1|94113.1|94032.2|94127.4|94042.8|94111.2|94025.3|78
1647564200000|2022-03-18 00:43:20|94113.2|94032.7|94112.4|94028.4|94120|94037.4|94109.1|94024.2|71
1647564210000|2022-03-18 00:43:30|94114|94034.1|94118.3|94025.8|94122.1|94035.9|94111.4|94019.9|79
1647564220000|2022-03-18 00:43:40|94118.4|94026.8|94105.8|94023.2|94122.5|94037.8|94105.8|94018.3|78
1647564230000|2022-03-18 00:43:50|94110.1|94024.5|94095.2|94017.2|94116|94025|94095.2|94006.5|71
1647564240000|2022-03-18 00:44:00|94101.7|94012.9|94104.3|94018|94108.7|94019.9|94098.2|94008.1|75
1647564250000|2022-03-18 00:44:10|94104.8|94018.5|94096.7|94007.1|94105.7|94019.6|94089|94000.5|62
1647564260000|2022-03-18 00:44:20|94095.2|94008.9|94093.4|94016|94103.8|94017.1|94093|94008.9|57
1647564270000|2022-03-18 00:44:30|94093.5|94014.6|94095|94011.2|94099.1|94018.3|94087.6|94000.7|55
1647564280000|2022-03-18 00:44:40|94094.6|94010.6|94094.2|94013.5|94096.5|94025.3|94075.3|94005.9|72
1647564290000|2022-03-18 00:44:50|94093.2|94015.5|94094.5|94017|94095.2|94018.6|94089.2|94009.3|60
1647564300000|2022-03-18 00:45:00|94093.9|94017.2|94093.1|94011.3|94100.2|94020.4|94092.7|94006.4|75
1647564310000|2022-03-18 00:45:10|94093.4|94011.2|94091.8|94014.6|94096.8|94015.8|94091.5|94006.6|79
1647564320000|2022-03-18 00:45:20|94091.9|94013.8|94095.9|94021|94100.1|94021|94091.9|94010.7|66
1647564330000|2022-03-18 00:45:30|94095.3|94020.3|94093.8|94015.2|94103.4|94021.9|94090.9|94000.4|66
1647564340000|2022-03-18 00:45:40|94095.7|94013.7|94092.7|94012|94098.8|94020|94091.8|94010.7|54
1647564350000|2022-03-18 00:45:50|94091.9|94011.7|94096.2|94017.4|94102.2|94019.7|94091.9|94005.6|69
1647564360000|2022-03-18 00:46:00|94095.3|94016.2|94094.4|94018.4|94101.8|94022.7|94091.1|94009.9|73
1647564370000|2022-03-18 00:46:10|94095.3|94017.1|94096.2|94021.3|94100.1|94021.5|94094.2|94014.2|70
1647564380000|2022-03-18 00:46:20|94096.1|94021.4|94095.7|94019.6|94099.9|94031.6|94080.3|94008.8|61
1647564390000|2022-03-18 00:46:30|94093.5|94019|94108.1|94022.3|94108.1|94028.7|94092.6|94015.7|61
1647564400000|2022-03-18 00:46:40|94107.2|94022.5|94103.5|94021.4|94111.4|94030.1|94099.7|94005.9|71
1647564410000|2022-03-18 00:46:50|94100.8|94022.6|94131.4|94035.7|94135.1|94038.3|94099.8|94018.3|74
1647564420000|2022-03-18 00:47:00|94132.7|94038.9|94132.4|94043|94134.7|94048.5|94124.8|94033.1|76
1647564430000|2022-03-18 00:47:10|94132.8|94043.5|94123.9|94022.7|94136.5|94044.3|94121.1|94021.9|72
1647564440000|2022-03-18 00:47:20|94124.1|94023.3|94118.3|94033.7|94125.2|94036.4|94118.3|94022.5|76
1647564450000|2022-03-18 00:47:30|94118.9|94034.4|94114.8|94026.3|94121.7|94034.4|94109.6|94017|62
1647564460000|2022-03-18 00:47:40|94114.9|94026.9|94112.7|94019.6|94119.8|94030.4|94104.5|94016.3|66
1647564470000|2022-03-18 00:47:50|94110.2|94020.3|94127.6|94040|94129|94040.9|94107.5|94010.4|81
1647564480000|2022-03-18 00:48:00|94127.1|94036.2|94127.1|94026|94133.8|94043.1|94125.6|94025.7|78
1647564490000|2022-03-18 00:48:10|94127.3|94029.2|94130.2|94028.1|94132.3|94030|94122.8|94022|70
1647564500000|2022-03-18 00:48:20|94128.6|94028.9|94122.1|94031.9|94133|94032.6|94118.1|94022|63
1647564510000|2022-03-18 00:48:30|94123.7|94031.4|94125.5|94035.8|94128.5|94038.5|94120.7|94029.6|63
1647564520000|2022-03-18 00:48:40|94124.9|94037|94123.9|94036.3|94131.2|94037.1|94120.2|94016|63
1647564530000|2022-03-18 00:48:50|94123.8|94036.9|94129|94031.7|94130.5|94036.9|94118.1|94023.6|64
1647564540000|2022-03-18 00:49:00|94130.6|94030|94128.3|94031.3|94130.6|94041.2|94122.5|94024.8|65
1647564550000|2022-03-18 00:49:10|94126.3|94030.2|94132.4|94034.4|94137.6|94042.1|94118.6|94025.2|79
1647564560000|2022-03-18 00:49:20|94129.6|94039.4|94135|94041.4|94138.6|94044.1|94122.3|94029.3|78
1647564570000|2022-03-18 00:49:30|94131.5|94046.6|94137.3|94039.1|94144.7|94049.2|94127.9|94030.1|77
1647564580000|2022-03-18 00:49:40|94136.6|94040.7|94126.3|94041|94138.2|94049|94124.7|94023.8|76
1647564590000|2022-03-18 00:49:50|94125.2|94043.6|94126.8|94036.4|94131.8|94049.4|94124.6|94029.8|74
1647564600000|2022-03-18 00:50:00|94127.9|94036.6|94134.2|94039.8|94136.6|94043.5|94127|94032.8|79
1647564610000|2022-03-18 00:50:10|94134.3|94038.6|94128.1|94043.9|94135.6|94044.2|94127.7|94036.2|70
1647564620000|2022-03-18 00:50:20|94129.6|94038.5|94128.9|94038.7|94131|94047.6|94124|94034.3|58
1647564630000|2022-03-18 00:50:30|94129|94038.8|94126.6|94042.8|94139.7|94049.2|94124.9|94034.3|60
1647564640000|2022-03-18 00:50:40|94132.5|94040.7|94129.7|94033|94134.1|94048|94124.2|94026.3|68
1647564650000|2022-03-18 00:50:50|94127.7|94036.1|94130.8|94025.3|94134.8|94036.1|94125.7|94025.1|69
1647564660000|2022-03-18 00:51:00|94130.9|94025.5|94130.2|94031.7|94133.4|94033.4|94126.2|94023.1|70
1647564670000|2022-03-18 00:51:10|94132|94031.4|94125|94035.6|94135.9|94042.7|94123.2|94031.1|72
1647564680000|2022-03-18 00:51:20|94127.3|94031.8|94132.4|94036.6|94136.5|94046.9|94123.9|94028.8|76
1647564690000|2022-03-18 00:51:30|94130.9|94037.7|94119.5|94023.7|94133.5|94040|94118.8|94015.4|67
1647564700000|2022-03-18 00:51:40|94120.4|94022.8|94126.1|94024.3|94128.2|94036.1|94109.1|94018.2|48
1647564710000|2022-03-18 00:51:50|94128.1|94022.8|94114.8|94001.9|94129.5|94031.1|94105.7|93999.9|67
1647564720000|2022-03-18 00:52:00|94113.4|94002.9|94120.6|94027.9|94128.8|94027.9|94101.1|93998.5|70
1647564730000|2022-03-18 00:52:10|94122.3|94022.9|94130.1|94029.5|94134.2|94033.9|94119.3|94016.7|68
1647564740000|2022-03-18 00:52:20|94131.7|94026.2|94128.3|94026.8|94135.8|94031.9|94128.2|94021.7|57
1647564750000|2022-03-18 00:52:30|94129.2|94026.2|94127.8|94025|94132.2|94029.8|94126.4|94021.3|69
1647564760000|2022-03-18 00:52:40|94128.6|94024.1|94126.7|94025.9|94130.2|94029.8|94125.4|94021.8|59
1647564770000|2022-03-18 00:52:50|94127.5|94024.8|94116.2|94029.2|94127.5|94029.3|94116.2|94023|48
1647564780000|2022-03-18 00:53:00|94126|94028.9|94131.1|94029.8|94134.8|94033.6|94117.9|94018.5|67
1647564790000|2022-03-18 00:53:10|94132.6|94030.5|94132.8|94025.9|94138.2|94043.8|94126.3|94022.2|66
1647564800000|2022-03-18 00:53:20|94132.6|94026|94130.5|94028.7|94133.9|94031.9|94128.1|94026|45
1647564810000|2022-03-18 00:53:30|94130.6|94029.6|94125.5|94020.9|94131.4|94029.8|94117.5|94016.7|64
1647564820000|2022-03-18 00:53:40|94125.7|94019.5|94128.1|94021.2|94131.4|94023.9|94125.5|94016.7|61
1647564830000|2022-03-18 00:53:50|94125.9|94021.6|94124.3|94019.6|94131.5|94023.3|94123|94016.5|57
1647564840000|2022-03-18 00:54:00|94125|94020.9|94135.2|94035.2|94139.9|94036.6|94124.5|94018.5|74
1647564850000|2022-03-18 00:54:10|94135.7|94033.7|94140.1|94043.3|94144.1|94044.6|94130|94027.1|75
1647564860000|2022-03-18 00:54:20|94138|94043.6|94130.8|94031.7|94140.9|94044.6|94128.1|94027.1|74
1647564870000|2022-03-18 00:54:30|94130.5|94032.5|94129.6|94032|94138.7|94033.9|94125.3|94023.4|66
1647564880000|2022-03-18 00:54:40|94128.8|94033.2|94134.7|94034.8|94139.3|94036.5|94127.3|94028.9|71
1647564890000|2022-03-18 00:54:50|94133.1|94033.7|94122.2|94006.3|94134.3|94037.9|94119.1|94006.3|77
1647564900000|2022-03-18 00:55:00|94123.5|94007.5|94116.5|94007.5|94123.6|94018.4|94092.5|93990.3|73
1647564910000|2022-03-18 00:55:10|94114.7|94009.1|94117.2|94012.9|94122|94017|94109.7|94000.2|61
1647564920000|2022-03-18 00:55:20|94117.3|94013.1|94122.9|94014.6|94122.9|94015.7|94116.1|94011.7|36
1647564930000|2022-03-18 00:55:30|94123|94017.1|94106.1|94010.2|94130.8|94026.5|94103.3|94005.4|59
1647564940000|2022-03-18 00:55:40|94104.6|94010|94118.6|94019.2|94120.7|94019.2|94099.5|94001.4|59
1647564950000|2022-03-18 00:55:50|94119.6|94018.6|94116.6|94022.6|94122.3|94032.5|94105.9|94017.2|77
1647564960000|2022-03-18 00:56:00|94118.6|94020.4|94119.7|94025.7|94126.5|94028|94113|94019.7|68
1647564970000|2022-03-18 00:56:10|94117.5|94026.5|94120.2|94023.9|94127.5|94029.4|94115.9|94020.8|70
1647564980000|2022-03-18 00:56:20|94122.1|94022.7|94119|94020.6|94122.7|94024.2|94114|94016.6|72
1647564990000|2022-03-18 00:56:30|94118.9|94021.1|94123.1|94035.1|94131.4|94037|94116.5|94020.5|68
1647565000000|2022-03-18 00:56:40|94126.6|94029.4|94131.2|94028.8|94131.2|94032.8|94122.7|94025.3|69
1647565010000|2022-03-18 00:56:50|94131.7|94028.1|94133.9|94032.1|94138.6|94032.1|94128.8|94027|65
1647565020000|2022-03-18 00:57:00|94133.8|94031|94126.8|94035.4|94134|94036.1|94124.9|94029.2|67
1647565030000|2022-03-18 00:57:10|94130.3|94035.6|94137.9|94036.1|94141.4|94038.3|94130.2|94031.4|61
1647565040000|2022-03-18 00:57:20|94136.1|94036.6|94131.5|94043.2|94137.8|94043.5|94131.1|94036.1|69
1647565050000|2022-03-18 00:57:30|94130.8|94040.7|94104.7|93998.1|94130.8|94040.7|94084.8|93981.5|80
1647565060000|2022-03-18 00:57:40|94108.6|93998|94111.2|93995.4|94111.5|94001.6|94101.4|93990.7|72
1647565070000|2022-03-18 00:57:50|94111|93995.3|94112.2|93996.2|94114.1|94000.7|94105|93995.1|64
1647565080000|2022-03-18 00:58:00|94112.9|93996.9|94112.2|93996.2|94114.2|94002.7|94107.5|93993.4|52
1647565090000|2022-03-18 00:58:10|94111.8|93995.8|94104|93988|94118.1|94002.1|94092.4|93980.1|76
1647565100000|2022-03-18 00:58:20|94100.6|93984.6|94105.2|93989.2|94111.5|93995.5|94088|93982.1|79
1647565110000|2022-03-18 00:58:30|94110|93994|94124.6|94008.6|94125|94009|94096.6|93985.7|67
1647565120000|2022-03-18 00:58:40|94123.5|94008.1|94138|94022|94141.7|94025.7|94118.7|94004.9|79
1647565130000|2022-03-18 00:58:50|94138.8|94022.8|94139.3|94025.9|94139.8|94028.6|94133|94017|78
1647565140000|2022-03-18 00:59:00|94139.7|94026.4|94096.4|93997|94140.4|94035.8|94093.6|93992.5|79
1647565150000|2022-03-18 00:59:10|94095.3|94001.2|94106.1|94023.7|94119.8|94023.7|94093.1|93990.7|75
1647565160000|2022-03-18 00:59:20|94105.6|94021.8|94108.8|94019.6|94108.8|94027.1|94101.7|94016.2|72
1647565170000|2022-03-18 00:59:30|94107.9|94018.7|94104.2|94024.3|94110.6|94026.3|94103.8|94015.4|75
1647565180000|2022-03-18 00:59:40|94105.7|94020.9|94100.7|94020.7|94116|94032.4|94100.7|94010.1|70
1647565190000|2022-03-18 00:59:50|94100.4|94020|94104.7|94017.8|94114.2|94032.5|94098.1|94010.8|78
1647565200000|2022-03-18 01:00:00|94102.8|94016.2|94093.3|94008.5|94111.1|94022.3|94089.6|93993.5|80
1647565210000|2022-03-18 01:00:10|94098.9|93998.1|94087.2|93986.1|94104.7|94014.7|94083.7|93986.1|78
1647565220000|2022-03-18 01:00:20|94083.2|93989.4|94081.7|94000.7|94096.4|94001.2|94058.4|93964.7|76
1647565230000|2022-03-18 01:00:30|94087.6|94006.4|94094.7|94004.2|94102.4|94006.6|94087.6|93996.2|68
1647565240000|2022-03-18 01:00:40|94094.6|94004.5|94101|93997.8|94107.8|94005|94094.4|93993.9|57
1647565250000|2022-03-18 01:00:50|94101.1|93998.4|94101.2|94003.7|94107.6|94006.1|94091|93996.2|76
1647565260000|2022-03-18 01:01:00|94099.3|94002.8|94109.4|93999.1|94110.7|94003.6|94096.2|93997.5|74
1647565270000|2022-03-18 01:01:10|94109.3|94000.9|94100.3|93999.3|94111|94005.1|94100.3|93995|65
1647565280000|2022-03-18 01:01:20|94100.2|93999.4|94095.3|93993|94108.1|93999.4|94095.3|93993|66
1647565290000|2022-03-18 01:01:30|94095.1|93992.7|94101.9|93996.7|94104.9|93998.8|94095.1|93985.4|71
1647565300000|2022-03-18 01:01:40|94099.6|93992.4|94110.7|94010.9|94120.5|94013.1|94097|93992.1|71
1647565310000|2022-03-18 01:01:50|94114.8|94010.8|94126.1|94018.2|94129.6|94023.2|94107.2|94007|69
1647565320000|2022-03-18 01:02:00|94130.4|94014.4|94110.8|94014|94130.4|94018.8|94110.8|94008.9|74
1647565330000|2022-03-18 01:02:10|94102.2|94009|94103.2|94003.2|94113.4|94009|94088.5|93972.5|78
1647565340000|2022-03-18 01:02:20|94102.8|94005.1|94121|94027.4|94140.5|94027.4|94100.6|93999|71
1647565350000|2022-03-18 01:02:30|94100.8|94025.9|94127|94011|94127|94025.9|94096.9|93980.9|68
1647565360000|2022-03-18 01:02:40|94128|94012|94129.8|94025.8|94138.6|94033.4|94124.2|94009.9|72
1647565370000|2022-03-18 01:02:50|94130.1|94026.2|94132.2|94021|94141.9|94031.8|94129.3|94017.4|53
1647565380000|2022-03-18 01:03:00|94132.6|94022|94134.7|94022.6|94140.1|94030.4|94125.1|94011.6|77
1647565390000|2022-03-18 01:03:10|94136.1|94025.7|94136.7|94029.5|94144.1|94033.1|94130|94023|71
1647565400000|2022-03-18 01:03:20|94137.4|94029.7|94143|94030.6|94145.4|94035.9|94133.9|94026.6|67
1647565410000|2022-03-18 01:03:30|94140.7|94031.4|94139.2|94031.5|94143.6|94035.3|94132.8|94022.1|55
1647565420000|2022-03-18 01:03:40|94139.4|94031.7|94141.7|94030.2|94144.9|94033.7|94137.8|94026.9|41
1647565430000|2022-03-18 01:03:50|94141.6|94029.8|94131.2|94028.5|94149|94033.2|94131.2|94027|54
1647565440000|2022-03-18 01:04:00|94131.9|94031.4|94130.8|94049.1|94151.7|94049.1|94130.8|94030.2|52
1647565450000|2022-03-18 01:04:10|94131.4|94048.7|94149.6|94042.9|94155.9|94048.7|94131.4|94031.6|41
1647565460000|2022-03-18 01:04:20|94152|94039.2|94152.1|94040.8|94156.1|94045.3|94148.4|94037.2|52
1647565470000|2022-03-18 01:04:30|94152.2|94040.7|94147|94059.3|94161.5|94062.5|94147|94040.1|74
1647565480000|2022-03-18 01:04:40|94149.9|94060.4|94158.8|94052.6|94161.6|94060.4|94147.8|94046.7|74
1647565490000|2022-03-18 01:04:50|94158.9|94051.6|94158.4|94047|94164.4|94057.1|94155.2|94047|71
1647565500000|2022-03-18 01:05:00|94159.4|94048.8|94163.1|94066.5|94170.1|94066.5|94148.9|94048.8|76
1647565510000|2022-03-18 01:05:10|94167.5|94060|94148.5|94053.8|94168.4|94063.9|94142.6|94049.1|69
1647565520000|2022-03-18 01:05:20|94151.1|94055|94155.7|94055.9|94155.9|94057.6|94146.4|94050.9|58
1647565530000|2022-03-18 01:05:30|94155.2|94055.2|94161.8|94063.8|94168.9|94063.8|94152.4|94053.1|65
1647565540000|2022-03-18 01:05:40|94162.9|94063.7|94173.9|94064.7|94178.9|94069.7|94152.9|94059.2|61
1647565550000|2022-03-18 01:05:50|94173.7|94063.3|94185.5|94077.8|94186|94084.9|94168.6|94063.2|74
1647565560000|2022-03-18 01:06:00|94184.8|94079.7|94178.8|94077.5|94184.8|94085.1|94172.3|94070.7|78
1647565570000|2022-03-18 01:06:10|94176.3|94079.4|94187.8|94082.7|94189.7|94084.7|94176.3|94076.5|80
1647565580000|2022-03-18 01:06:20|94187|94081.9|94178.7|94079.7|94187|94083|94178.7|94073.8|75
1647565590000|2022-03-18 01:06:30|94178.4|94079.5|94164.8|94076.4|94179.1|94081.5|94161.4|94071.2|74
1647565600000|2022-03-18 01:06:40|94170.2|94067.8|94170.6|94070.9|94177.4|94073.8|94168.3|94067.8|54
1647565610000|2022-03-18 01:06:50|94169.3|94072|94175.7|94073.7|94180.2|94074.8|94169.2|94068.7|70
1647565620000|2022-03-18 01:07:00|94175.8|94074.6|94184.5|94086.5|94190.3|94089.4|94169|94072.1|75
1647565630000|2022-03-18 01:07:10|94184.2|94086.8|94186|94086.6|94190.6|94089.9|94176.3|94075.5|80
1647565640000|2022-03-18 01:07:20|94186.5|94086.4|94189.8|94091.3|94197.7|94098.5|94186.4|94082.9|74
1647565650000|2022-03-18 01:07:30|94189.2|94089.8|94197.8|94094.7|94202.1|94102.3|94186.8|94088|78
1647565660000|2022-03-18 01:07:40|94196|94094|94200.5|94096.2|94204.7|94101.5|94195.4|94092|75
1647565670000|2022-03-18 01:07:50|94200.6|94096.3|94196.4|94096.2|94203.4|94101.8|94189.8|94089.3|78
1647565680000|2022-03-18 01:08:00|94195.1|94093.3|94194.8|94096.1|94198.3|94098.6|94191.7|94092.5|74
1647565690000|2022-03-18 01:08:10|94194.4|94093.4|94193|94086.8|94195.6|94096.4|94189|94085.7|71
1647565700000|2022-03-18 01:08:20|94192.8|94085.4|94194.7|94094.3|94199.5|94099.1|94190.7|94085.4|74
1647565710000|2022-03-18 01:08:30|94193.4|94094.5|94197|94102.2|94211|94103.2|94193.4|94092.9|79
1647565720000|2022-03-18 01:08:40|94204.1|94093.9|94201.7|94108.4|94210.2|94109.5|94196.8|94092.9|71
1647565730000|2022-03-18 01:08:50|94205.6|94103.7|94204|94105.1|94210.1|94110.8|94199.6|94098.1|78
1647565740000|2022-03-18 01:09:00|94205|94108.5|94198.6|94101.9|94206.4|94112.3|94192.6|94094.6|77
1647565750000|2022-03-18 01:09:10|94198.9|94102|94205.9|94111.3|94214.4|94114.2|94192.2|94099.2|78
1647565760000|2022-03-18 01:09:20|94205|94107|94211.4|94129.5|94227.6|94132.3|94193.4|94105.1|74
1647565770000|2022-03-18 01:09:30|94211.9|94131.5|94227.2|94122.6|94227.2|94131.6|94211|94115.2|72
1647565780000|2022-03-18 01:09:40|94219.9|94125.4|94226.9|94119.5|94231|94131.1|94211.6|94116|76
1647565790000|2022-03-18 01:09:50|94227|94119.9|94207.8|94104.3|94227.6|94123.8|94199.9|94099.2|66
1647565800000|2022-03-18 01:10:00|94195|94107.3|94201.1|94099.9|94216.1|94113.4|94194.1|94093.9|70
1647565810000|2022-03-18 01:10:10|94198.1|94099|94196.3|94083|94209.7|94100.8|94192|94079.1|67
1647565820000|2022-03-18 01:10:20|94194.2|94080.7|94204.6|94088.6|94206.4|94101.7|94190.5|94080.7|50
1647565830000|2022-03-18 01:10:30|94204.9|94088.9|94195.9|94093.4|94206.3|94093.4|94184.4|94078.9|78
1647565840000|2022-03-18 01:10:40|94196.3|94093.9|94198|94100.3|94207.3|94106.2|94188.5|94078|76
1647565850000|2022-03-18 01:10:50|94198.8|94090.9|94190.3|94081.3|94200.2|94091.4|94189.1|94077.6|75
1647565860000|2022-03-18 01:11:00|94190.8|94080.9|94196|94085.1|94198.4|94091.2|94184.3|94075.2|77
1647565870000|2022-03-18 01:11:10|94193.4|94087|94193.6|94089.2|94196.4|94091.9|94186.3|94084.1|73
1647565880000|2022-03-18 01:11:20|94194.2|94090.8|94206.3|94097.1|94216.8|94107.4|94188.1|94086.2|80
1647565890000|2022-03-18 01:11:30|94207.5|94100.2|94210|94094|94212.9|94101.6|94201.7|94093.4|77
1647565900000|2022-03-18 01:11:40|94209.4|94093.4|94203|94096.3|94211.6|94099.4|94202.5|94092.6|62
1647565910000|2022-03-18 01:11:50|94202.7|94096.2|94211.2|94106|94216.1|94108.7|94201.9|94096.1|74
1647565920000|2022-03-18 01:12:00|94211.7|94106.7|94216.5|94102.9|94218.1|94108.9|94204|94095|78
1647565930000|2022-03-18 01:12:10|94220|94104.3|94217.7|94105|94222.2|94111.3|94210.2|94102.5|79
1647565940000|2022-03-18 01:12:20|94217.1|94105.1|94216.4|94108.7|94223.1|94110.5|94211.3|94103.1|72
1647565950000|2022-03-18 01:12:30|94217.2|94108.4|94214.1|94102.7|94221.3|94111.7|94207.4|94099.8|72
1647565960000|2022-03-18 01:12:40|94210.8|94103|94210|94099.3|94216.1|94103.7|94202.8|94092|75
1647565970000|2022-03-18 01:12:50|94209|94098.8|94209.1|94098|94211.3|94103.4|94203.8|94095.7|68
1647565980000|2022-03-18 01:13:00|94207.4|94098.1|94202.3|94105|94212.5|94107.3|94194|94093.7|76
1647565990000|2022-03-18 01:13:10|94203.2|94104.1|94217.2|94101.2|94217.2|94109.3|94200.1|94101|76
1647566000000|2022-03-18 01:13:20|94214.9|94102.2|94211.9|94101.2|94215.3|94107.4|94208.5|94100.7|71
1647566010000|2022-03-18 01:13:30|94211.5|94101.1|94213|94104.6|94219.4|94111.7|94206.7|94100.3|75
1647566020000|2022-03-18 01:13:40|94209.2|94105.4|94207.7|94101.4|94212.8|94113.6|94202.8|94096.6|74
1647566030000|2022-03-18 01:13:50|94206.9|94100.7|94206.3|94100.4|94211.2|94104.1|94198.2|94095.6|78
1647566040000|2022-03-18 01:14:00|94207.7|94101.1|94211.7|94095.9|94211.7|94105.4|94202.1|94093.9|71
1647566050000|2022-03-18 01:14:10|94212.6|94097.3|94201.3|94105.1|94212.7|94107|94201.3|94094|50
1647566060000|2022-03-18 01:14:20|94209.7|94104|94187.8|94085.1|94212.1|94104.5|94179|94076.9|71
1647566070000|2022-03-18 01:14:30|94187.7|94086.3|94197.5|94098.1|94206.2|94106.2|94185.2|94085|73
1647566080000|2022-03-18 01:14:40|94202.7|94100|94189.9|94099.4|94202.8|94105.9|94189.1|94082.8|79
1647566090000|2022-03-18 01:14:50|94186.6|94101.7|94189.8|94091.9|94194.6|94101.8|94181.9|94089.3|72
1647566100000|2022-03-18 01:15:00|94189.6|94091.7|94190.1|94086.4|94209.9|94098.8|94183.8|94081.3|66
1647566110000|2022-03-18 01:15:10|94189.9|94086.3|94182.9|94080.7|94196.1|94093.4|94180.4|94072.1|67
1647566120000|2022-03-18 01:15:20|94183.4|94080.3|94171.5|94082|94189.6|94085.4|94171.2|94071.1|53
1647566130000|2022-03-18 01:15:30|94173.1|94079.5|94178.8|94078.7|94189.9|94084.8|94173.1|94070.8|63
1647566140000|2022-03-18 01:15:40|94178.7|94078.6|94176.3|94081.9|94183.4|94085.5|94170.3|94073.7|72
1647566150000|2022-03-18 01:15:50|94176.1|94081.5|94182|94072.1|94185.4|94085.4|94171.3|94070.6|73
1647566160000|2022-03-18 01:16:00|94179.6|94075.3|94175.4|94076.1|94184.4|94082|94172.2|94073.1|69
1647566170000|2022-03-18 01:16:10|94175.1|94076.6|94178.4|94077.4|94186.1|94081.6|94167.9|94063.6|73
1647566180000|2022-03-18 01:16:20|94180.1|94077.3|94169.3|94063.9|94180.1|94079.9|94166.7|94060.5|71
1647566190000|2022-03-18 01:16:30|94167.2|94061.3|94176.9|94063.7|94177.1|94070.4|94162.9|94057.6|74
1647566200000|2022-03-18 01:16:40|94175.4|94063.6|94176.8|94063.9|94177|94068.9|94168.1|94056.9|73
1647566210000|2022-03-18 01:16:50|94176|94063.8|94183.4|94070.6|94183.8|94077.5|94172.6|94063.8|75
1647566220000|2022-03-18 01:17:00|94183|94069.4|94181.2|94081.1|94186.5|94083.5|94178.3|94069.4|76
1647566230000|2022-03-18 01:17:10|94177.5|94083.3|94178.9|94073.3|94186.9|94086.7|94173.6|94070.8|67
1647566240000|2022-03-18 01:17:20|94178.8|94073.2|94182.4|94078.1|94184.8|94085.5|94169.7|94070.3|54
1647566250000|2022-03-18 01:17:30|94182|94080.7|94168.6|94062.3|94182|94083|94165.6|94060.3|73
1647566260000|2022-03-18 01:17:40|94166.6|94062.8|94167.3|94062.6|94173|94069.7|94156.2|94056.4|58
1647566270000|2022-03-18 01:17:50|94166.8|94063.5|94157.2|94067.7|94172.3|94068.6|94151.2|94053|76
1647566280000|2022-03-18 01:18:00|94151.4|94066|94163.6|94062|94169.4|94067|94150|94059|69
1647566290000|2022-03-18 01:18:10|94162.2|94064|94162.4|94061.9|94167.6|94064|94153|94055.6|69
1647566300000|2022-03-18 01:18:20|94162.6|94062.5|94161|94057.4|94163.7|94063.1|94154.2|94054.6|62
1647566310000|2022-03-18 01:18:30|94159.4|94058.3|94157.4|94057.7|94162.4|94073|94144.7|94049|74
1647566320000|2022-03-18 01:18:40|94156.1|94055.6|94160|94056.6|94163.8|94057.4|94155|94048.5|69
1647566330000|2022-03-18 01:18:50|94158.8|94056.7|94155.8|94054.3|94162.1|94061.7|94150.9|94050.1|69
1647566340000|2022-03-18 01:19:00|94156.1|94054.7|94150.8|94058.4|94160.2|94059.3|94145.7|94047.8|76
1647566350000|2022-03-18 01:19:10|94150.5|94056.9|94163.9|94056|94163.9|94060.9|94142.1|94045.2|73
1647566360000|2022-03-18 01:19:20|94158.7|94061.3|94164.3|94055.7|94166.1|94064.7|94154.8|94054.4|62
1647566370000|2022-03-18 01:19:30|94164.2|94055.9|94159.2|94060.4|94164.3|94060.6|94152.8|94049.2|64
1647566380000|2022-03-18 01:19:40|94159.3|94060.5|94164.2|94064.5|94165.2|94064.5|94157.6|94056.7|70
1647566390000|2022-03-18 01:19:50|94161.3|94067.2|94156.7|94058.8|94161.3|94067.2|94156.7|94058.5|66
1647566400000|2022-03-18 01:20:00|94158.3|94061.4|94154.1|94054.3|94161|94068.1|94148.1|94049.1|77
1647566410000|2022-03-18 01:20:10|94154|94056|94155.5|94050.7|94159.2|94059.5|94150.4|94045|71
1647566420000|2022-03-18 01:20:20|94154.7|94051.9|94154.4|94059.6|94161.4|94067.6|94150.3|94050.7|66
1647566430000|2022-03-18 01:20:30|94154.3|94059.7|94164.3|94057.8|94164.3|94066.5|94154|94057.2|52
1647566440000|2022-03-18 01:20:40|94159.6|94060.6|94155.8|94060.6|94159.6|94064.8|94151.2|94055.8|54
1647566450000|2022-03-18 01:20:50|94154.4|94059.9|94155.9|94055.9|94157|94064.2|94150|94053.2|72
1647566460000|2022-03-18 01:21:00|94154.8|94056.4|94155.9|94061.7|94161.7|94064.4|94153.3|94054.4|68
1647566470000|2022-03-18 01:21:10|94157.2|94062.3|94159.3|94063.3|94161.4|94063.9|94156.2|94057.5|73
1647566480000|2022-03-18 01:21:20|94158.4|94063.5|94156.8|94068.2|94163.6|94068.9|94155.9|94061.5|57
1647566490000|2022-03-18 01:21:30|94157.4|94068.1|94153.9|94068.7|94169.3|94071.9|94150.5|94061.6|61
1647566500000|2022-03-18 01:21:40|94152.9|94070.1|94165.2|94069.1|94171.7|94075.6|94151.7|94062.1|72
1647566510000|2022-03-18 01:21:50|94165|94070.4|94168.4|94069.8|94172.4|94074.9|94153.6|94055.6|72
1647566520000|2022-03-18 01:22:00|94172.9|94069.7|94177.7|94072.6|94180.9|94084.4|94166.9|94066.6|80
1647566530000|2022-03-18 01:22:10|94179.4|94075.7|94177.7|94071.1|94184.7|94080.5|94176.8|94071.1|68
1647566540000|2022-03-18 01:22:20|94177.3|94070.4|94173.1|94077.9|94179.1|94077.9|94172.2|94070.3|74
1647566550000|2022-03-18 01:22:30|94172.5|94076.8|94172.6|94079.3|94181.6|94086.6|94168.1|94070.3|66
1647566560000|2022-03-18 01:22:40|94172.5|94079.9|94191.2|94083.3|94194.5|94094.8|94169.5|94068.6|73
1647566570000|2022-03-18 01:22:50|94190.5|94087|94176.9|94079.1|94192.2|94090.1|94175.6|94075.6|77
1647566580000|2022-03-18 01:23:00|94177|94077.3|94182.8|94088.4|94187.7|94089.5|94172.8|94076.8|75
1647566590000|2022-03-18 01:23:10|94180.5|94089.6|94192|94085.4|94193.3|94092.3|94177.2|94084.7|65
1647566600000|2022-03-18 01:23:20|94192.5|94086.3|94183.4|94094.1|94196.9|94095.5|94181.4|94079.8|77
1647566610000|2022-03-18 01:23:30|94182.3|94093.8|94194|94091|94195.8|94100.3|94175.8|94079.7|67
1647566620000|2022-03-18 01:23:40|94191.8|94094|94197.2|94094.5|94201.1|94100.6|94187.5|94091.5|74
1647566630000|2022-03-18 01:23:50|94195.9|94097.6|94197|94096.7|94207.8|94104.5|94188.7|94093|77
1647566640000|2022-03-18 01:24:00|94200.5|94094.7|94198|94096|94201.8|94100.9|94190.9|94090.3|79
1647566650000|2022-03-18 01:24:10|94199|94097.5|94185.8|94098|94201.7|94101.5|94185.5|94090.9|79
1647566660000|2022-03-18 01:24:20|94185.4|94097.5|94193.2|94088.8|94196|94101.2|94185|94083.2|77
1647566670000|2022-03-18 01:24:30|94194.6|94088.6|94184.4|94086.6|94197.3|94094.2|94179.9|94079.5|80
1647566680000|2022-03-18 01:24:40|94187.4|94088.7|94181.6|94085.1|94199|94092.2|94179.8|94076.3|80
1647566690000|2022-03-18 01:24:50|94182.7|94085.7|94179|94078.9|94188.7|94087.1|94176.2|94076.1|77
1647566700000|2022-03-18 01:25:00|94180|94080.8|94186.2|94072.4|94188.4|94082.1|94176.4|94068.5|78
1647566710000|2022-03-18 01:25:10|94186.4|94073.8|94178|94084.7|94188.6|94084.7|94177.2|94069.9|77
1647566720000|2022-03-18 01:25:20|94177.4|94083|94173.2|94081.1|94189.8|94086.7|94171.7|94074.4|77
1647566730000|2022-03-18 01:25:30|94173.5|94078.6|94182.7|94081.5|94182.7|94083.7|94172.1|94077.6|78
1647566740000|2022-03-18 01:25:40|94182.6|94081.4|94182.5|94080.3|94183.8|94084.8|94177.9|94076.6|78
1647566750000|2022-03-18 01:25:50|94181.8|94078.6|94187.7|94079|94189.8|94086.9|94173.5|94075.2|78
1647566760000|2022-03-18 01:26:00|94187.2|94081.4|94193.1|94083.4|94197.5|94090.9|94183.7|94079.7|80
1647566770000|2022-03-18 01:26:10|94193.2|94084.2|94186.8|94087.8|94194.8|94092.7|94183.4|94082.2|74
1647566780000|2022-03-18 01:26:20|94187|94088|94189.4|94089.7|94194.4|94090.2|94177.5|94082.4|69
1647566790000|2022-03-18 01:26:30|94189|94089.5|94178.7|94090.2|94189.6|94092.4|94178.1|94087.6|66
1647566800000|2022-03-18 01:26:40|94179.1|94090.3|94183.5|94088.5|94187.6|94091.9|94177.5|94084|72
1647566810000|2022-03-18 01:26:50|94183.4|94088.4|94182.6|94093|94195.9|94093.7|94182.6|94084|72
1647566820000|2022-03-18 01:27:00|94181.8|94091.2|94201.1|94089.8|94210.6|94111.9|94181.8|94089.8|78
1647566830000|2022-03-18 01:27:10|94202.2|94089.2|94192.8|94099.9|94203.3|94101.9|94187.7|94085.6|73
1647566840000|2022-03-18 01:27:20|94194|94099.2|94197.9|94100.9|94201.6|94101.7|94188.5|94090.5|71
1647566850000|2022-03-18 01:27:30|94201.8|94101.3|94181.1|94089.4|94201.8|94101.3|94181.1|94079.2|76
1647566860000|2022-03-18 01:27:40|94180.5|94090.5|94186|94089.7|94190.2|94095.9|94180.5|94086.1|73
1647566870000|2022-03-18 01:27:50|94188.8|94091.1|94191.9|94099.3|94195.1|94100.7|94179|94089.8|77
1647566880000|2022-03-18 01:28:00|94191.2|94101.9|94196.4|94095.9|94201.7|94104.1|94190.4|94094.4|69
1647566890000|2022-03-18 01:28:10|94197.5|94096.4|94200|94101.4|94203.4|94101.9|94188.8|94094.4|72
1647566900000|2022-03-18 01:28:20|94202.6|94106.8|94199.7|94115.5|94214.9|94120.3|94191.7|94090.1|76
1647566910000|2022-03-18 01:28:30|94201.3|94114|94185.8|94111.7|94208.6|94115.5|94185.5|94095.6|67
1647566920000|2022-03-18 01:28:40|94186.4|94114.5|94199.5|94106.9|94202.8|94118.1|94186.4|94103.3|78
1647566930000|2022-03-18 01:28:50|94199.4|94107.8|94200.9|94105.4|94202.5|94110.1|94194.4|94098.9|78
1647566940000|2022-03-18 01:29:00|94194.3|94107|94204.1|94110.1|94209.8|94110.8|94194.1|94104.8|72
1647566950000|2022-03-18 01:29:10|94204|94108.6|94204.5|94108|94212.9|94110.8|94200.5|94105.3|69
1647566960000|2022-03-18 01:29:20|94209.9|94106.1|94209.6|94105.5|94211.8|94109.4|94201.6|94103.8|66
1647566970000|2022-03-18 01:29:30|94209.8|94105.8|94211.5|94113.2|94220.6|94117.5|94200.2|94105.7|72
1647566980000|2022-03-18 01:29:40|94209.1|94112.9|94218.6|94113.7|94221.3|94120|94209.1|94109|78
1647566990000|2022-03-18 01:29:50|94217.8|94115.2|94216.3|94113.9|94223.2|94117.1|94214.5|94112.6|69
1647567000000|2022-03-18 01:30:00|94214|94115.5|94216|94116.7|94218.3|94118.7|94201.2|94103.6|75
1647567010000|2022-03-18 01:30:10|94213.7|94117.1|94208.5|94111|94223.3|94119.9|94207.5|94111|75
1647567020000|2022-03-18 01:30:20|94208.4|94111.8|94210.8|94103.9|94220.9|94119.8|94206.6|94103.9|73
1647567030000|2022-03-18 01:30:30|94214.7|94102.2|94205.1|94103.9|94215.6|94110.5|94199.9|94096.2|73
1647567040000|2022-03-18 01:30:40|94205.3|94104|94196.8|94081.7|94208.2|94104|94191.9|94081.7|77
1647567050000|2022-03-18 01:30:50|94196.6|94081.5|94205|94089|94205|94090|94194.1|94081.5|69
1647567060000|2022-03-18 01:31:00|94204.4|94088.4|94198.7|94094.7|94208.7|94096.1|94196.7|94087|74
1647567070000|2022-03-18 01:31:10|94199|94096.6|94209|94096.5|94212.8|94097.9|94195.4|94090.9|77
1647567080000|2022-03-18 01:31:20|94209.9|94095.4|94192.4|94076.4|94210.5|94101.4|94189.9|94073.9|74
1647567090000|2022-03-18 01:31:30|94192.8|94076.8|94196.8|94080.8|94198.5|94084.5|94185.9|94074.8|73
1647567100000|2022-03-18 01:31:40|94197|94081|94186.6|94076.9|94197.2|94081.2|94186.6|94073.3|69
1647567110000|2022-03-18 01:31:50|94186|94077.4|94192.7|94076.7|94193.6|94080.3|94184|94071.2|69
1647567120000|2022-03-18 01:32:00|94193|94077|94191.9|94076.3|94197.3|94081.3|94191.1|94075.1|67
1647567130000|2022-03-18 01:32:10|94191.8|94076.5|94191.8|94080.5|94196.9|94080.9|94188.4|94073.6|69
1647567140000|2022-03-18 01:32:20|94190.2|94078.8|94186.5|94073.5|94194.5|94080.4|94186|94070.1|72
1647567150000|2022-03-18 01:32:30|94185.3|94073.2|94188.7|94072.7|94193.2|94078.5|94182.7|94071.6|70
1647567160000|2022-03-18 01:32:40|94189.1|94073.1|94187.9|94071.9|94191.8|94075.8|94183.9|94067.9|62
1647567170000|2022-03-18 01:32:50|94187.8|94071.8|94192.1|94081.5|94195.7|94081.5|94185.6|94070.5|65
1647567180000|2022-03-18 01:33:00|94189.6|94082.5|94199.2|94083.9|94201.5|94091.6|94189.6|94080.6|76
1647567190000|2022-03-18 01:33:10|94200.8|94084.7|94204.3|94088.3|94204.3|94088.3|94193.8|94078.1|79
1647567200000|2022-03-18 01:33:20|94203.9|94087.9|94214|94098|94217|94105.3|94203.2|94087.9|77
1647567210000|2022-03-18 01:33:30|94216.3|94100.3|94219.7|94103.7|94223.9|94112.5|94210.7|94098|75
1647567220000|2022-03-18 01:33:40|94217.5|94101.5|94216.6|94104.6|94223.2|94110.8|94210.9|94100|76
1647567230000|2022-03-18 01:33:50|94220.9|94104.9|94223.1|94107.1|94225.8|94110.7|94218.2|94103.5|70
1647567240000|2022-03-18 01:34:00|94223.4|94107.4|94221.7|94105.7|94231.6|94115.6|94217|94105.7|71
1647567250000|2022-03-18 01:34:10|94222.2|94106.2|94216.9|94108.2|94222.4|94113.6|94206.8|94097.5|72
1647567260000|2022-03-18 01:34:20|94216.2|94108.3|94232.9|94119.2|94235.6|94122.6|94214.6|94106.4|78
1647567270000|2022-03-18 01:34:30|94232.4|94119.4|94232.6|94116.6|94238.6|94128.3|94227.1|94113|78
1647567280000|2022-03-18 01:34:40|94231.8|94115.8|94226.8|94121.5|94235.6|94122|94219.2|94111.5|76
1647567290000|2022-03-18 01:34:50|94226.5|94120.6|94226.2|94123.8|94234.2|94125.2|94219.8|94114.8|73
1647567300000|2022-03-18 01:35:00|94224.9|94123.3|94222.1|94123.8|94228.7|94126.7|94220.6|94118.1|70
1647567310000|2022-03-18 01:35:10|94222.3|94124|94229.8|94124.2|94229.8|94125.9|94218.6|94119.7|71
1647567320000|2022-03-18 01:35:20|94229.7|94124.3|94220.9|94128.3|94229.7|94130.8|94213.7|94116.1|72
1647567330000|2022-03-18 01:35:30|94220|94129.6|94221.6|94125.4|94233|94130.2|94217.9|94112.7|70
1647567340000|2022-03-18 01:35:40|94220.4|94124.3|94223.1|94119.1|94228.6|94125.5|94217.5|94117.1|77
1647567350000|2022-03-18 01:35:50|94224.3|94120.3|94224.7|94122|94229.1|94123.8|94216.5|94108.9|76
1647567360000|2022-03-18 01:36:00|94225|94119.7|94227.1|94132.8|94233.7|94134.9|94220.6|94117.2|79
1647567370000|2022-03-18 01:36:10|94231.9|94130.4|94216.1|94126.8|94232.9|94136.1|94216.1|94120.9|76
1647567380000|2022-03-18 01:36:20|94224.3|94124|94222.3|94125.8|94235.3|94134.5|94220.2|94121.9|78
1647567390000|2022-03-18 01:36:30|94223.1|94123.7|94223.1|94128.1|94232|94132.7|94222|94122.6|76
1647567400000|2022-03-18 01:36:40|94224.8|94129.9|94225.3|94130|94232.5|94136.1|94217.9|94123.8|71
1647567410000|2022-03-18 01:36:50|94229.2|94125.6|94238.2|94134.5|94241.6|94136.9|94223.3|94125.1|55
1647567420000|2022-03-18 01:37:00|94235.5|94136.7|94243.2|94141|94248.6|94147.8|94229.3|94128.5|68
1647567430000|2022-03-18 01:37:10|94242.6|94141.2|94242.1|94148.8|94249.7|94151.2|94237.9|94139.4|55
1647567440000|2022-03-18 01:37:20|94242.2|94148.9|94250|94143.9|94255.3|94151.8|94241|94139.6|68
1647567450000|2022-03-18 01:37:30|94246.1|94145.6|94255.5|94162.9|94264.8|94170.1|94246.1|94141.9|72
1647567460000|2022-03-18 01:37:40|94255.3|94163.5|94262|94173.9|94263.4|94173.9|94250.2|94162.7|69
1647567470000|2022-03-18 01:37:50|94263.8|94173.8|94264.9|94166.9|94275.1|94174.1|94255.6|94159.7|76
1647567480000|2022-03-18 01:38:00|94265.9|94167.9|94267.8|94167.1|94275.8|94173.7|94257.3|94162.8|75
1647567490000|2022-03-18 01:38:10|94269.6|94168.1|94269.8|94173.7|94280.4|94178|94260.3|94166.1|79
1647567500000|2022-03-18 01:38:20|94269.3|94175.8|94259.9|94162.4|94278.4|94179.7|94258.3|94159.5|76
1647567510000|2022-03-18 01:38:30|94259.4|94167.6|94262.6|94166.7|94273.8|94171.3|94257.2|94150.6|77
1647567520000|2022-03-18 01:38:40|94263.5|94162.8|94275.6|94169.8|94277|94175|94257.8|94159.9|78
1647567530000|2022-03-18 01:38:50|94273.2|94171.4|94261.8|94169|94276.7|94175|94260.4|94164.5|75
1647567540000|2022-03-18 01:39:00|94260.6|94171.1|94267.1|94175.1|94278.4|94177.9|94259.6|94164.3|79
1647567550000|2022-03-18 01:39:10|94266.9|94174.4|94264.1|94176.5|94276.3|94177.2|94262.6|94162.8|77
1647567560000|2022-03-18 01:39:20|94263.1|94177.5|94275.6|94172.5|94277.3|94181.4|94262.9|94163.8|79
1647567570000|2022-03-18 01:39:30|94276.6|94172.6|94264.8|94169.4|94277.2|94178.4|94262.8|94164.8|79
1647567580000|2022-03-18 01:39:40|94264.9|94169.5|94268.3|94165|94272.9|94170.4|94256.8|94159.5|71
1647567590000|2022-03-18 01:39:50|94267.4|94162.7|94260.6|94164.6|94267.4|94167.1|94254.7|94160.1|60
1647567600000|2022-03-18 01:40:00|94261.6|94164.1|94262.4|94158.6|94266.8|94164.1|94251.9|94151.1|64
1647567610000|2022-03-18 01:40:10|94262.6|94157.5|94265.5|94167.3|94268|94170|94251.1|94146.9|76
1647567620000|2022-03-18 01:40:20|94265.7|94166.6|94265.6|94171.8|94273.2|94174.8|94255.6|94161.2|76
1647567630000|2022-03-18 01:40:30|94265.3|94172.7|94250.5|94152.8|94267|94175.7|94246.1|94143.3|74
1647567640000|2022-03-18 01:40:40|94251.7|94151.4|94253.7|94149.1|94260.4|94160.1|94239.1|94142.8|77
1647567650000|2022-03-18 01:40:50|94254.6|94147.3|94265.2|94177.5|94269.3|94180.9|94245.6|94146.9|77
1647567660000|2022-03-18 01:41:00|94259.8|94176.1|94269.5|94185.7|94278.2|94196.7|94252.5|94156.4|76
1647567670000|2022-03-18 01:41:10|94273.1|94190|94275|94198|94285.5|94200.8|94264|94164.1|78
1647567680000|2022-03-18 01:41:20|94274.8|94199.1|94277.5|94184.4|94286.6|94202.7|94270.6|94179.1|78
1647567690000|2022-03-18 01:41:30|94282.5|94185.3|94287.6|94193.7|94290.6|94205.8|94271.9|94182|79
1647567700000|2022-03-18 01:41:40|94288.1|94194.4|94289.6|94202|94292.5|94205.2|94279.7|94184.5|79
1647567710000|2022-03-18 01:41:50|94288.9|94201.2|94277.8|94194.9|94291.8|94207.2|94267.3|94174|78
1647567720000|2022-03-18 01:42:00|94275.9|94192|94285.4|94203.1|94287.8|94209.8|94267.8|94177.1|78
1647567730000|2022-03-18 01:42:10|94284.5|94205|94284.7|94209.3|94298.9|94224.1|94273.5|94181.2|60
1647567740000|2022-03-18 01:42:20|94284.5|94211.1|94286.6|94199.4|94295.3|94224.4|94273.4|94191.9|75
1647567750000|2022-03-18 01:42:30|94287.6|94202.3|94291.3|94200.2|94298.5|94216.5|94282.2|94192.8|61
1647567760000|2022-03-18 01:42:40|94290.1|94203.9|94280.7|94200.1|94294.5|94209.7|94280.1|94194.5|66
1647567770000|2022-03-18 01:42:50|94280.9|94200.9|94279.9|94200.6|94290.1|94207.6|94274.6|94187.3|78
1647567780000|2022-03-18 01:43:00|94279.7|94203|94287.6|94195.3|94291.5|94205.6|94274|94175.9|79
1647567790000|2022-03-18 01:43:10|94285.8|94199.2|94280.8|94190.6|94290|94217.4|94267.4|94174.4|77
1647567800000|2022-03-18 01:43:20|94283.1|94195.1|94285.4|94200.9|94286.8|94204.5|94269.3|94174.6|80
1647567810000|2022-03-18 01:43:30|94276.8|94197.4|94283.7|94199.3|94296.5|94205.3|94276.8|94185|77
1647567820000|2022-03-18 01:43:40|94283.9|94198.5|94288.1|94202.7|94298.6|94203.6|94275.1|94179.8|71
1647567830000|2022-03-18 01:43:50|94288.3|94202.8|94282.3|94194.9|94294.7|94203.9|94277.8|94185.3|77
1647567840000|2022-03-18 01:44:00|94286|94193.9|94278.9|94197.3|94289.6|94206.6|94273.8|94183.1|80
1647567850000|2022-03-18 01:44:10|94283.7|94196.8|94283.8|94207.6|94289.7|94207.8|94272.9|94194.3|79
1647567860000|2022-03-18 01:44:20|94283.7|94208.4|94291.6|94198.7|94294.6|94211.7|94276.9|94188.1|78
1647567870000|2022-03-18 01:44:30|94289|94204.5|94303.4|94221.3|94316|94234.4|94281.1|94202.1|78
1647567880000|2022-03-18 01:44:40|94305.3|94220|94316.2|94230.2|94321.3|94243.6|94293.6|94205.3|79
1647567890000|2022-03-18 01:44:50|94315.6|94230.7|94311.8|94222|94326.1|94237.8|94308.8|94206.6|76
1647567900000|2022-03-18 01:45:00|94324.9|94216.1|94305.3|94225|94326.4|94228.6|94305.3|94204.8|76
1647567910000|2022-03-18 01:45:10|94312.8|94223.7|94318|94228.9|94322.2|94236.7|94305.8|94215.7|62
1647567920000|2022-03-18 01:45:20|94317.4|94230.9|94301.5|94211.7|94319.8|94235.3|94298.6|94207.5|66
1647567930000|2022-03-18 01:45:30|94298.6|94206|94290.8|94212|94303.9|94218.2|94285.7|94198.5|78
1647567940000|2022-03-18 01:45:40|94305.7|94206.9|94299.7|94214|94306.8|94234.3|94284.3|94200|71
1647567950000|2022-03-18 01:45:50|94300.4|94213.3|94297.5|94204.6|94309.1|94234.4|94284.4|94188.9|70
1647567960000|2022-03-18 01:46:00|94295.8|94196.9|94300.7|94204.1|94308.2|94214.2|94290.3|94190.4|75
1647567970000|2022-03-18 01:46:10|94296.7|94204|94297.8|94208.5|94305.3|94215|94287.1|94197|71
1647567980000|2022-03-18 01:46:20|94303|94204.5|94308.5|94215.8|94314.1|94216.6|94289.8|94197.2|71
1647567990000|2022-03-18 01:46:30|94311.9|94220|94303.3|94225.8|94323|94233.3|94299.6|94205.2|74
1647568000000|2022-03-18 01:46:40|94303.7|94225.9|94313.4|94221.1|94318.2|94229.2|94298.9|94201.6|70
1647568010000|2022-03-18 01:46:50|94317.7|94219.7|94294.8|94216.7|94318.7|94227.7|94292.7|94201.8|77
1647568020000|2022-03-18 01:47:00|94298.6|94217.3|94304.1|94223.3|94308.7|94228.6|94291.6|94198.1|75
1647568030000|2022-03-18 01:47:10|94303.1|94223.4|94297.8|94222.7|94303.4|94226.7|94296.4|94217.2|34
1647568040000|2022-03-18 01:47:20|94297.5|94221.7|94305.1|94219|94305.1|94235|94285|94219|28
1647568050000|2022-03-18 01:47:30|94304.1|94220.9|94304.7|94217.2|94308.8|94224.4|94294.7|94214|63
1647568060000|2022-03-18 01:47:40|94302.7|94220.4|94298|94219.6|94309.1|94223|94294.2|94196.2|60
1647568070000|2022-03-18 01:47:50|94297.8|94220.8|94278.8|94228.8|94302.9|94228.8|94278.8|94204|35
1647568080000|2022-03-18 01:48:00|94278.4|94228.4|94288.6|94212.6|94296.9|94230.2|94273.3|94195.9|75
1647568090000|2022-03-18 01:48:10|94289.7|94212.1|94292.1|94215.8|94297.7|94228.4|94278.4|94202.4|58
1647568100000|2022-03-18 01:48:20|94292.7|94217.1|94284|94200.5|94296.6|94222.8|94272.8|94189.3|71
1647568110000|2022-03-18 01:48:30|94285.6|94200.3|94274|94191.9|94291.8|94216.9|94266.9|94177.9|79
1647568120000|2022-03-18 01:48:40|94289.2|94179.7|94272.9|94191.7|94289.2|94198.4|94267.7|94179.7|73
1647568130000|2022-03-18 01:48:50|94273.3|94193.4|94273.6|94190.7|94286.7|94196.9|94270|94183.8|71
1647568140000|2022-03-18 01:49:00|94279.3|94189.6|94281.6|94188.5|94289|94196.2|94272.6|94172.9|73
1647568150000|2022-03-18 01:49:10|94279.2|94189|94279.5|94191.5|94292.3|94197.7|94276.8|94187.6|67
1647568160000|2022-03-18 01:49:20|94283|94196.7|94287.8|94201.8|94295.4|94207.5|94280.6|94192.8|62
1647568170000|2022-03-18 01:49:30|94288|94204.3|94278.1|94199|94294.2|94204.3|94274.7|94189.7|64
1647568180000|2022-03-18 01:49:40|94277.7|94200.3|94281.4|94204|94285.6|94211|94276|94191.6|63
1647568190000|2022-03-18 01:49:50|94281.6|94204.3|94281.2|94199.5|94290|94206.2|94276.9|94189.9|70
1647568200000|2022-03-18 01:50:00|94273.9|94197.4|94283.9|94197.8|94292.4|94203.9|94273.9|94188|71
1647568210000|2022-03-18 01:50:10|94285.8|94197|94288.3|94195.7|94293.6|94210.4|94276.7|94184.7|65
1647568220000|2022-03-18 01:50:20|94287.8|94197.5|94289.5|94202.6|94294.6|94203.5|94278.5|94193.6|75
1647568230000|2022-03-18 01:50:30|94290.3|94204.1|94285.4|94213.7|94301.1|94213.7|94282.9|94195.1|56
1647568240000|2022-03-18 01:50:40|94286.9|94212.4|94293|94199.1|94305.6|94214.7|94286.7|94199.1|51
1647568250000|2022-03-18 01:50:50|94297.3|94200.3|94296|94211.2|94308.1|94218.8|94286.8|94192.3|71
1647568260000|2022-03-18 01:51:00|94301|94207.4|94298.9|94223.1|94309.9|94226|94293.8|94207.3|72
1647568270000|2022-03-18 01:51:10|94299.6|94221.7|94314.9|94219.2|94316.3|94230.2|94296.6|94207.5|70
1647568280000|2022-03-18 01:51:20|94314.8|94219.9|94306.6|94220.5|94318|94226.1|94301.7|94210.9|62
1647568290000|2022-03-18 01:51:30|94306.9|94222.2|94302.5|94217|94316.7|94222.4|94296.9|94210.9|67
1647568300000|2022-03-18 01:51:40|94304.4|94221.9|94301.4|94212.1|94309.8|94231.9|94281.9|94201.7|76
1647568310000|2022-03-18 01:51:50|94298.5|94212.8|94291.8|94208.3|94306.2|94220.5|94290.7|94201.8|68
1647568320000|2022-03-18 01:52:00|94302.1|94210.3|94309.5|94217.9|94311.1|94221.1|94295.2|94207.3|71
1647568330000|2022-03-18 01:52:10|94301.9|94221.5|94308.3|94207.7|94314.4|94221.5|94297.6|94196.4|75
1647568340000|2022-03-18 01:52:20|94306.9|94210.5|94292.5|94212.6|94309.7|94219.4|94292.5|94204.7|71
1647568350000|2022-03-18 01:52:30|94293.5|94213.1|94313.4|94231.2|94320|94233.6|94293.5|94209.7|73
1647568360000|2022-03-18 01:52:40|94313.9|94231.5|94309.3|94232.9|94320.7|94246.3|94296.3|94218|50
1647568370000|2022-03-18 01:52:50|94310.1|94230.9|94307.4|94231.3|94315.9|94234.7|94305.4|94210.6|69
1647568380000|2022-03-18 01:53:00|94307.3|94230.9|94308|94226.9|94311.6|94232|94304.9|94223.2|59
1647568390000|2022-03-18 01:53:10|94308.5|94226.7|94311.3|94226.9|94312.1|94229.8|94300.8|94222.7|62
1647568400000|2022-03-18 01:53:20|94309.4|94227.2|94303.3|94231|94312.1|94233.2|94303.1|94223.4|49
1647568410000|2022-03-18 01:53:30|94303.2|94230.9|94306.1|94226.3|94310.8|94232.8|94298|94219.3|59
1647568420000|2022-03-18 01:53:40|94307.4|94227.9|94309.7|94221.4|94311.6|94232.4|94301.2|94204.6|65
1647568430000|2022-03-18 01:53:50|94309|94222.2|94301.7|94207.1|94310.9|94225.3|94288.9|94207.1|71
1647568440000|2022-03-18 01:54:00|94301.6|94213.5|94298.5|94214.5|94307.3|94220.9|94292.4|94208.3|73
1647568450000|2022-03-18 01:54:10|94300.1|94215.3|94296.3|94218.3|94305.1|94220.2|94289.3|94205.5|68
1647568460000|2022-03-18 01:54:20|94296.6|94216.8|94303.4|94225|94308.4|94225|94290.8|94205.3|67
1647568470000|2022-03-18 01:54:30|94309.1|94219.9|94302.7|94228.2|94309.1|94243.7|94291.2|94219.1|33
1647568480000|2022-03-18 01:54:40|94303.8|94223|94307.1|94226.1|94310.2|94230.3|94299.8|94212.1|58
1647568490000|2022-03-18 01:54:50|94305.3|94226.3|94307.5|94218.9|94313.1|94230.4|94298.5|94215|62
1647568500000|2022-03-18 01:55:00|94308.2|94221.3|94309.4|94226.1|94311.7|94231.4|94302.9|94221|52
1647568510000|2022-03-18 01:55:10|94308.8|94225|94301.7|94223.9|94309.3|94230.6|94300.3|94215.4|57
1647568520000|2022-03-18 01:55:20|94302.1|94225.3|94307.4|94227|94321.1|94234.4|94301.3|94222.1|47
1647568530000|2022-03-18 01:55:30|94309.3|94225.1|94311.6|94226.5|94315.9|94228.3|94308.5|94220.7|35
1647568540000|2022-03-18 01:55:40|94312.1|94226|94318.2|94229.1|94319.4|94233.3|94308.3|94224.3|64
1647568550000|2022-03-18 01:55:50|94319.6|94230.2|94315.4|94233.6|94319.6|94235.5|94311.5|94229.5|46
1647568560000|2022-03-18 01:56:00|94314.4|94235.5|94311.4|94237.3|94323|94237.3|94311.4|94225.2|56
1647568570000|2022-03-18 01:56:10|94311.1|94236.8|94308.6|94232.8|94317|94236.8|94303.2|94216.4|78
1647568580000|2022-03-18 01:56:20|94307.9|94231.5|94312.9|94231.5|94319|94235.4|94304.9|94213.3|74
1647568590000|2022-03-18 01:56:30|94315.6|94232.3|94304.7|94228.3|94315.6|94232.3|94301.1|94222.5|47
1647568600000|2022-03-18 01:56:40|94305.6|94228.5|94309.6|94223.3|94316.8|94228.5|94305.3|94221.3|34
1647568610000|2022-03-18 01:56:50|94308.5|94225.6|94313.4|94221.7|94316.8|94226.6|94308.1|94221.7|16
1647568620000|2022-03-18 01:57:00|94311.7|94223.8|94307.4|94227.1|94312.4|94227.1|94307.4|94221|34
1647568630000|2022-03-18 01:57:10|94303.2|94232|94311.5|94225|94325|94232|94300|94213.7|40
1647568640000|2022-03-18 01:57:20|94311.1|94226.3|94300.2|94207.2|94319.1|94231.3|94295.5|94207.2|62
1647568650000|2022-03-18 01:57:30|94306.9|94206.2|94303.5|94213.7|94306.9|94218.9|94292.8|94179.9|79
1647568660000|2022-03-18 01:57:40|94301.8|94212.9|94302.8|94208.8|94304.3|94219|94293.7|94201.1|67
1647568670000|2022-03-18 01:57:50|94303.3|94210.3|94304.6|94207.7|94304.6|94219.5|94293.6|94204.3|57
1647568680000|2022-03-18 01:58:00|94305.1|94207.6|94275.8|94225.8|94305.1|94227.4|94274.8|94206.5|54
1647568690000|2022-03-18 01:58:10|94274.8|94224.8|94292.7|94200.2|94297.8|94226.9|94274.6|94197.4|53
1647568700000|2022-03-18 01:58:20|94292.6|94199.3|94290.3|94190.8|94294|94204.2|94282.3|94186.1|48
1647568710000|2022-03-18 01:58:30|94291.5|94195.6|94288.1|94188.1|94296.5|94205.5|94284.1|94184.9|32
1647568720000|2022-03-18 01:58:40|94290.6|94183.1|94278|94198.8|94291.4|94201.2|94276.9|94181.1|55
1647568730000|2022-03-18 01:58:50|94291|94192.3|94287.5|94191.5|94291|94202.7|94278.1|94190.8|41
1647568740000|2022-03-18 01:59:00|94285.8|94193.1|94275.6|94159.6|94286.3|94195.5|94270.2|94159.6|34
1647568750000|2022-03-18 01:59:10|94281.7|94174.7|94282.4|94192.8|94291.6|94194.9|94279.3|94171.4|60
1647568760000|2022-03-18 01:59:20|94282.3|94192.6|94276.1|94191.9|94282.8|94196.8|94275.8|94189.1|39
1647568770000|2022-03-18 01:59:30|94274.3|94194.9|94288|94189.2|94292.2|94197.7|94274.3|94188.6|56
1647568780000|2022-03-18 01:59:40|94285.6|94195.5|94297.2|94205.7|94300.8|94209.2|94283|94192.8|55
1647568790000|2022-03-18 01:59:50|94295.8|94201.1|94293.4|94208.7|94297.7|94214.7|94287.3|94201.1|35
1647568800000|2022-03-18 02:00:00|94293.5|94208.8|94296.7|94200.8|94302.3|94213|94292.9|94196.8|58
1647568810000|2022-03-18 02:00:10|94295.8|94200.5|94292.9|94201.7|94295.8|94205.7|94280.2|94178.2|48
1647568820000|2022-03-18 02:00:20|94293.1|94200.5|94293.8|94203.2|94297.4|94205.4|94289|94190.7|43
1647568830000|2022-03-18 02:00:30|94292.8|94203.4|94302.6|94208.7|94305.5|94212.4|94290.1|94201.2|43
1647568840000|2022-03-18 02:00:40|94302|94210.3|94298.1|94213.1|94306.4|94217.8|94296.7|94208.1|43
1647568850000|2022-03-18 02:00:50|94298.2|94213|94294.9|94208.1|94302.9|94213|94294.1|94206.4|25
1647568860000|2022-03-18 02:01:00|94295.1|94208.5|94290.1|94208.7|94296|94211.2|94287.2|94200.1|46
1647568870000|2022-03-18 02:01:10|94296.4|94207.7|94292.8|94209.3|94296.4|94211.3|94283.9|94200.2|46
1647568880000|2022-03-18 02:01:20|94294.2|94208.1|94297.8|94212|94300.8|94214.7|94290.4|94207.4|49
1647568890000|2022-03-18 02:01:30|94298.3|94215.2|94295.2|94206.7|94301.1|94215.2|94292.9|94206.7|40
1647568900000|2022-03-18 02:01:40|94294.2|94205.9|94286.5|94204.4|94300.1|94214.8|94281.1|94198.1|55
1647568910000|2022-03-18 02:01:50|94285.2|94206.3|94281.2|94204|94288.8|94208.1|94279.9|94196.5|39
1647568920000|2022-03-18 02:02:00|94279.7|94203|94275.1|94190.4|94286.3|94216.1|94266.1|94186.4|54
1647568930000|2022-03-18 02:02:10|94275.5|94190.3|94276.4|94191.6|94282.2|94199.8|94269.4|94185|65
1647568940000|2022-03-18 02:02:20|94276.6|94188.7|94270.5|94193.3|94279.8|94213.3|94263.2|94188.7|47
1647568950000|2022-03-18 02:02:30|94271.6|94190.4|94276.9|94192|94280.3|94198.4|94270.4|94189.5|49
1647568960000|2022-03-18 02:02:40|94275.1|94191.4|94277.8|94192.3|94281.7|94196.8|94273.6|94188.8|47
1647568970000|2022-03-18 02:02:50|94275|94192.4|94283.5|94201.7|94292.6|94208.3|94274.4|94185.2|57
1647568980000|2022-03-18 02:03:00|94283.6|94201.8|94287.2|94202.8|94291.1|94204.9|94283.6|94198.9|41
1647568990000|2022-03-18 02:03:10|94286.1|94203.5|94290.8|94212.3|94297|94214.8|94284.5|94199.3|40
1647569000000|2022-03-18 02:03:20|94290.9|94211.9|94297.4|94205.9|94297.4|94228|94278|94205.8|34
1647569010000|2022-03-18 02:03:30|94294.7|94206.7|94300|94211.8|94300.2|94214.8|94294.1|94206.7|33
1647569020000|2022-03-18 02:03:40|94299.9|94212.1|94291.4|94213.5|94299.9|94214.4|94291.3|94206.6|39
1647569030000|2022-03-18 02:03:50|94292.2|94211.5|94294.4|94204.1|94302.7|94215.7|94284.6|94202.5|37
1647569040000|2022-03-18 02:04:00|94294|94203.9|94288.6|94207.6|94295|94211.5|94288.6|94203.2|25
1647569050000|2022-03-18 02:04:10|94288.4|94206.4|94291.9|94207.5|94298.2|94214.5|94288.2|94204.8|42
1647569060000|2022-03-18 02:04:20|94291.6|94209.1|94293.9|94209.5|94302.1|94211.4|94291.2|94203|26
1647569070000|2022-03-18 02:04:30|94292.9|94211.4|94285.9|94200|94296.8|94215.5|94285.5|94200|45
1647569080000|2022-03-18 02:04:40|94289.2|94203.1|94300.8|94219.4|94303.3|94221.3|94289.2|94203.1|56
1647569090000|2022-03-18 02:04:50|94301.6|94221.1|94300.6|94216.5|94304|94222.7|94297.7|94216|46
1647569100000|2022-03-18 02:05:00|94298.7|94216.3|94290.4|94210.1|94307.3|94223|94290.4|94207|55
1647569110000|2022-03-18 02:05:10|94290.6|94210.4|94299.6|94212.5|94299.6|94216.3|94290.2|94206|33
1647569120000|2022-03-18 02:05:20|94298.6|94215.2|94296.9|94214.4|94301.1|94218|94295.2|94210.3|44
1647569130000|2022-03-18 02:05:30|94297|94214.5|94301.8|94212.6|94301.8|94214.5|94294.2|94206.8|35
1647569140000|2022-03-18 02:05:40|94302.8|94213.3|94303.5|94218.2|94303.9|94219.8|94297|94213.3|38
1647569150000|2022-03-18 02:05:50|94303.8|94217.1|94273.5|94223.5|94305|94223.9|94273.5|94207.2|36
1647569160000|2022-03-18 02:06:00|94284.2|94214|94287.9|94205.8|94297.3|94227.7|94273.7|94196.4|40
1647569170000|2022-03-18 02:06:10|94293.6|94208.4|94292.2|94210.9|94298.2|94212.8|94284.8|94200.5|59
1647569180000|2022-03-18 02:06:20|94292.1|94209.7|94298.8|94216|94301.7|94216|94292|94209.3|62
1647569190000|2022-03-18 02:06:30|94290.9|94211.8|94293.6|94220.1|94302.6|94220.9|94290.9|94211.5|40
1647569200000|2022-03-18 02:06:40|94293.7|94219.6|94288.2|94213.5|94304.6|94222.7|94287.7|94209.1|53
1647569210000|2022-03-18 02:06:50|94288.8|94212.7|94292.9|94208.8|94293.3|94215.4|94285.9|94206.4|39
1647569220000|2022-03-18 02:07:00|94292.4|94209|94290.1|94214.9|94296.6|94216.8|94287.9|94201.7|47
1647569230000|2022-03-18 02:07:10|94292.7|94215.7|94292.8|94215|94300.4|94215.7|94291.2|94206.5|32
1647569240000|2022-03-18 02:07:20|94293.2|94214.4|94293.4|94210.2|94299.1|94215.1|94286.7|94208.9|40
1647569250000|2022-03-18 02:07:30|94294.2|94211.9|94291.5|94211.1|94294.2|94215|94287.8|94204.7|41
1647569260000|2022-03-18 02:07:40|94290.1|94211.6|94291.9|94206.8|94295.1|94213.2|94286.1|94200.5|55
1647569270000|2022-03-18 02:07:50|94292.5|94206.7|94289.5|94212|94293.9|94212|94289.3|94205.9|36
1647569280000|2022-03-18 02:08:00|94292.7|94210.4|94296.7|94212.6|94298.4|94215.9|94289.1|94207.3|34
1647569290000|2022-03-18 02:08:10|94297.5|94208.2|94301.8|94224.4|94310.7|94230.4|94279.9|94208.2|46
1647569300000|2022-03-18 02:08:20|94300.6|94224.3|94304.5|94224.5|94306.5|94228.4|94298.7|94217.9|34
1647569310000|2022-03-18 02:08:30|94302.3|94225.8|94310.4|94224|94313.9|94230.5|94301.1|94218.3|50
1647569320000|2022-03-18 02:08:40|94308.7|94226.2|94307.2|94226.4|94312.3|94242.2|94291.7|94223.9|38
1647569330000|2022-03-18 02:08:50|94305.2|94222.4|94307.7|94223.8|94310.8|94226.1|94301.9|94219.8|36
1647569340000|2022-03-18 02:09:00|94309.7|94222.7|94304.9|94216.4|94309.7|94223.1|94304.3|94215|33
1647569350000|2022-03-18 02:09:10|94304.1|94217.2|94303.6|94223.5|94305.6|94223.5|94298.4|94211.9|40
1647569360000|2022-03-18 02:09:20|94304|94223.7|94305.2|94226.5|94305.9|94228.9|94301.1|94222|42
1647569370000|2022-03-18 02:09:30|94305.6|94226.7|94321|94248.4|94329.6|94260|94299.5|94217.7|57
1647569380000|2022-03-18 02:09:40|94309.3|94259.3|94319.1|94239.4|94324.4|94259.3|94308.5|94235.3|43
1647569390000|2022-03-18 02:09:50|94318.3|94241.4|94318.9|94241.7|94323.2|94242.6|94318.3|94239|32
1647569400000|2022-03-18 02:10:00|94319.6|94235.3|94316.2|94240.7|94323.2|94243.1|94316.2|94234.3|47
1647569410000|2022-03-18 02:10:10|94315.3|94242.4|94316.9|94245.6|94322.4|94248.3|94315.3|94236|43
1647569420000|2022-03-18 02:10:20|94305.6|94255.6|94325.2|94245.6|94334.8|94259.9|94304.2|94236.4|52
1647569430000|2022-03-18 02:10:30|94328.5|94237.5|94333.1|94254.7|94336.1|94256.3|94325.2|94237.5|46
1647569440000|2022-03-18 02:10:40|94331.7|94255.3|94334.6|94255.4|94337.2|94267.9|94317.9|94247.5|41
1647569450000|2022-03-18 02:10:50|94334.2|94255|94334.7|94259.8|94341.6|94260.2|94333.8|94252.3|39
1647569460000|2022-03-18 02:11:00|94334.6|94259.7|94332.7|94255.4|94341.6|94262.7|94332.7|94253.4|46
1647569470000|2022-03-18 02:11:10|94333.2|94253.5|94337.6|94250.6|94340.3|94260.1|94332.5|94248|39
1647569480000|2022-03-18 02:11:20|94338.3|94251.2|94338.2|94255.8|94340.3|94255.9|94333.8|94250.3|41
1647569490000|2022-03-18 02:11:30|94337.5|94255.9|94339.9|94263.5|94343.2|94263.5|94335.9|94255.4|39
1647569500000|2022-03-18 02:11:40|94339.6|94263|94341.4|94270.6|94349.8|94281.2|94328.3|94261.6|55
1647569510000|2022-03-18 02:11:50|94343.1|94271|94324.1|94274.1|94343.1|94280.5|94322|94258.7|49
1647569520000|2022-03-18 02:12:00|94337.9|94259.8|94344.6|94268.6|94347|94282.9|94322.2|94257.2|58
1647569530000|2022-03-18 02:12:10|94344.4|94267.5|94341.1|94265.3|94346.8|94281.6|94328.2|94264|55
1647569540000|2022-03-18 02:12:20|94340.1|94265.5|94327.7|94277.7|94340.2|94279.3|94326.8|94265.3|52
1647569550000|2022-03-18 02:12:30|94327.2|94277.2|94335.4|94265.3|94340|94277.3|94325|94261.8|45
1647569560000|2022-03-18 02:12:40|94325.4|94275.4|94336.6|94265.6|94340.9|94278.5|94325|94263.8|49
1647569570000|2022-03-18 02:12:50|94336.8|94265.8|94338.1|94265.7|94342.2|94278.1|94325.3|94263.6|62
1647569580000|2022-03-18 02:13:00|94338.5|94265.8|94372.1|94293.5|94372.1|94308.2|94319.5|94261|64
1647569590000|2022-03-18 02:13:10|94369.9|94294.1|94375.8|94296.3|94377|94307.3|94355.6|94287|69
1647569600000|2022-03-18 02:13:20|94375.5|94296.2|94373.3|94302.6|94382.5|94308.3|94357|94291|47
1647569610000|2022-03-18 02:13:30|94363.1|94313.1|94381.6|94300.5|94382.9|94313.1|94363.1|94295.1|61
1647569620000|2022-03-18 02:13:40|94381.5|94300.4|94377.9|94297.1|94385.6|94301.6|94374.2|94291.6|64
1647569630000|2022-03-18 02:13:50|94377.7|94296.9|94381.5|94307.4|94388.1|94307.4|94375.5|94294.3|59
1647569640000|2022-03-18 02:14:00|94382.9|94306.3|94381.3|94310.9|94387.6|94322.3|94371.1|94302.8|66
1647569650000|2022-03-18 02:14:10|94385|94310.3|94366.5|94288.5|94385.2|94312.6|94365.5|94285.3|64
1647569660000|2022-03-18 02:14:20|94368.6|94287.3|94371.2|94291.5|94377.3|94293.9|94368.6|94287.1|61
1647569670000|2022-03-18 02:14:30|94371.3|94291.9|94361.2|94286.3|94372.3|94292.2|94361.2|94281.9|53
1647569680000|2022-03-18 02:14:40|94361.8|94286.2|94363.9|94289.2|94369.5|94289.2|94361.6|94284.5|32
1647569690000|2022-03-18 02:14:50|94364|94289.6|94371.7|94287|94375|94291.2|94364|94285.9|44
1647569700000|2022-03-18 02:15:00|94371.6|94287.7|94380.1|94295.7|94382.2|94300.2|94370.9|94286.5|59
1647569710000|2022-03-18 02:15:10|94378.5|94294.6|94381.4|94298.7|94391.2|94303.6|94378.1|94294.6|62
1647569720000|2022-03-18 02:15:20|94383.3|94297.7|94379.7|94298.8|94385.7|94300.5|94376.8|94294.4|47
1647569730000|2022-03-18 02:15:30|94379.3|94298.9|94385.2|94298.2|94385.4|94302.3|94377.1|94296|66
1647569740000|2022-03-18 02:15:40|94385.1|94297.8|94384.2|94302.6|94391.8|94304.5|94379.3|94297.1|68
1647569750000|2022-03-18 02:15:50|94385.7|94302|94381.8|94299.5|94390.2|94302.8|94379|94296.9|48
1647569760000|2022-03-18 02:16:00|94380.5|94300|94376|94293.3|94383.1|94300|94371|94291.9|70
1647569770000|2022-03-18 02:16:10|94376.2|94293.5|94374.8|94292.4|94376.9|94295.7|94371|94290.7|57
1647569780000|2022-03-18 02:16:20|94374.4|94293.3|94373|94293.8|94374.6|94294.6|94364.6|94286.9|66
1647569790000|2022-03-18 02:16:30|94371.4|94294.3|94363.8|94280.9|94373.7|94294.7|94351.5|94275.4|66
1647569800000|2022-03-18 02:16:40|94363.7|94280.8|94364|94288.1|94368.1|94288.1|94351.2|94274.9|73
1647569810000|2022-03-18 02:16:50|94365.3|94288|94366.8|94284.7|94374.8|94288|94359.9|94280.8|64
1647569820000|2022-03-18 02:17:00|94367.1|94284.8|94363.2|94279.6|94372.7|94289.8|94355.1|94278.6|68
1647569830000|2022-03-18 02:17:10|94362.9|94280.4|94362.4|94283.1|94368.4|94290.1|94359.5|94277.2|65
1647569840000|2022-03-18 02:17:20|94364.3|94281.5|94367.8|94283.9|94369.1|94287.3|94359.5|94281.2|58
1647569850000|2022-03-18 02:17:30|94365.7|94284.9|94343.6|94293.6|94375.2|94294.1|94341.6|94278.2|69
1647569860000|2022-03-18 02:17:40|94344|94294|94359.6|94285.9|94368.1|94295.8|94341.5|94285.3|49
1647569870000|2022-03-18 02:17:50|94361|94286.5|94351.8|94272.3|94363.1|94287.8|94351|94271.5|67
1647569880000|2022-03-18 02:18:00|94350.2|94272|94344.5|94266.9|94356.7|94273.4|94341.3|94263.7|57
1647569890000|2022-03-18 02:18:10|94342.9|94267.9|94348.8|94264.2|94357.2|94269.3|94342.9|94263.7|46
1647569900000|2022-03-18 02:18:20|94348.7|94264.9|94351.7|94266.6|94351.7|94266.6|94345.4|94263.1|34
1647569910000|2022-03-18 02:18:30|94351.6|94266.5|94336.1|94261.5|94351.6|94266.7|94335.1|94259.9|58
1647569920000|2022-03-18 02:18:40|94336.9|94261.4|94338.1|94262|94346.3|94262.5|94334.5|94257|54
1647569930000|2022-03-18 02:18:50|94340.9|94261.3|94343.9|94266.1|94346.5|94266.1|94336.1|94257.9|54
1647569940000|2022-03-18 02:19:00|94344.4|94266|94348.8|94263.8|94356.3|94282.8|94330.1|94263.3|58
1647569950000|2022-03-18 02:19:10|94348.6|94264|94345.5|94262.6|94348.6|94264.7|94338.6|94259.9|62
1647569960000|2022-03-18 02:19:20|94346.1|94263.3|94343.3|94264.9|94348.2|94266.1|94342.2|94260.1|56
1647569970000|2022-03-18 02:19:30|94343|94265.7|94345.2|94266|94348.9|94267.1|94342|94263.9|39
1647569980000|2022-03-18 02:19:40|94347.2|94265.4|94356.9|94269.4|94356.9|94271.5|94346.7|94265.4|47
1647569990000|2022-03-18 02:19:50|94356.6|94268.8|94341.6|94259.8|94356.6|94276.6|94326.6|94259.7|60
1647570000000|2022-03-18 02:20:00|94342.8|94259.7|94337.6|94261.5|94343.8|94272.6|94321.8|94259.3|63
1647570010000|2022-03-18 02:20:10|94338.9|94261.2|94352.6|94274.8|94357|94274.8|94336.3|94255|68
1647570020000|2022-03-18 02:20:20|94336.8|94286.8|94368.6|94286.6|94369.8|94289.9|94336.8|94274.1|55
1647570030000|2022-03-18 02:20:30|94369|94286.9|94369|94286|94371.8|94291.9|94361.5|94283.3|54
1647570040000|2022-03-18 02:20:40|94368.7|94287.5|94361.9|94285.8|94368.7|94288|94361.4|94284.8|29
1647570050000|2022-03-18 02:20:50|94363.9|94287.1|94362.1|94284.9|94373.2|94289.1|94361.4|94279.7|54
1647570060000|2022-03-18 02:21:00|94364.4|94282.4|94353.7|94281.4|94364.4|94293.7|94342.6|94278.1|61
1647570070000|2022-03-18 02:21:10|94353.5|94281.8|94331.5|94281.5|94356.9|94293.4|94329.9|94268.5|55
1647570080000|2022-03-18 02:21:20|94331.7|94281.7|94336.1|94265.4|94342.6|94283.6|94325.3|94265.4|43
1647570090000|2022-03-18 02:21:30|94325.2|94275.2|94336.6|94286.6|94340.6|94290.1|94324|94259.4|45
1647570100000|2022-03-18 02:21:40|94335.8|94285.8|94330.9|94280.9|94336|94286|94329.5|94279.5|45
1647570110000|2022-03-18 02:21:50|94330.7|94280.7|94329.5|94279.5|94332.2|94282.2|94328.7|94278.7|33
1647570120000|2022-03-18 02:22:00|94330.4|94280.4|94331|94281|94339.9|94282.9|94328.1|94268.9|60
1647570130000|2022-03-18 02:22:10|94331.1|94281.1|94336.4|94286.4|94346.6|94286.8|94330.1|94273.5|42
1647570140000|2022-03-18 02:22:20|94336.5|94286.5|94334.8|94284.8|94336.8|94286.8|94334.2|94284.2|36
1647570150000|2022-03-18 02:22:30|94336.4|94286.4|94334.9|94284.9|94336.7|94286.7|94334.9|94284.9|37
1647570160000|2022-03-18 02:22:40|94335.3|94285.3|94335.2|94285.2|94338|94288|94334.2|94284.2|44
1647570170000|2022-03-18 02:22:50|94335.3|94285.3|94333.9|94283.9|94338.5|94288.5|94333.3|94283.3|44
1647570180000|2022-03-18 02:23:00|94334.9|94284.9|94328.6|94278.6|94342|94292|94326.5|94276.5|46
1647570190000|2022-03-18 02:23:10|94325.3|94275.3|94319|94269|94325.3|94275.3|94316.9|94266.9|55
1647570200000|2022-03-18 02:23:20|94318.5|94268.5|94315.2|94265.2|94322|94272|94313|94263|41
1647570210000|2022-03-18 02:23:30|94315.7|94265.7|94316.4|94266.4|94322.6|94272.6|94314.3|94264.3|35
1647570220000|2022-03-18 02:23:40|94317.2|94267.2|94313.7|94263.7|94319.2|94269.2|94312.4|94262.4|38
1647570230000|2022-03-18 02:23:50|94311.9|94261.9|94311|94261|94318.4|94268.4|94310.4|94260.4|32
1647570240000|2022-03-18 02:24:00|94309.5|94259.5|94305.4|94255.4|94310.3|94260.3|94305.2|94255.2|53
1647570250000|2022-03-18 02:24:10|94306.4|94256.4|94304.3|94254.3|94306.7|94256.7|94300.4|94250.4|28
1647570260000|2022-03-18 02:24:20|94303.8|94253.8|94317.6|94267.6|94318.5|94268.5|94303.1|94253.1|50
1647570270000|2022-03-18 02:24:30|94317.8|94267.8|94323|94273|94324.7|94274.7|94317.8|94267.8|51
1647570280000|2022-03-18 02:24:40|94323.3|94273.3|94318.6|94268.6|94323.3|94273.3|94316|94266|48
1647570290000|2022-03-18 02:24:50|94318.7|94268.7|94317.9|94267.9|94318.7|94268.7|94315.4|94265.4|50
1647570300000|2022-03-18 02:25:00|94316.3|94266.3|94319.3|94269.3|94320|94270|94316.3|94266.3|40
1647570310000|2022-03-18 02:25:10|94319.5|94269.5|94307.3|94257.3|94326.4|94270|94307.3|94256.1|48
1647570320000|2022-03-18 02:25:20|94307.4|94257.4|94306.5|94256.5|94314.9|94261.5|94302.2|94243.8|50
1647570330000|2022-03-18 02:25:30|94306|94256|94307|94257|94308|94258|94303.6|94253.6|50
1647570340000|2022-03-18 02:25:40|94308|94258|94311.1|94261.1|94311.1|94261.1|94307|94257|38
1647570350000|2022-03-18 02:25:50|94311.4|94261.4|94309.6|94259.6|94314.3|94264.3|94308|94258|50
1647570360000|2022-03-18 02:26:00|94309.7|94259.7|94310.6|94260.6|94310.6|94260.6|94305.4|94255.4|53
1647570370000|2022-03-18 02:26:10|94309.7|94259.7|94310.9|94260.9|94311.1|94261.1|94308.3|94258.3|49
1647570380000|2022-03-18 02:26:20|94310.3|94260.3|94316.2|94266.2|94317.3|94267.3|94310.3|94260.3|43
1647570390000|2022-03-18 02:26:30|94316.8|94266.8|94318.4|94268.4|94318.4|94268.4|94314.1|94264.1|37
1647570400000|2022-03-18 02:26:40|94317.5|94267.5|94315.6|94265.6|94318.2|94268.2|94314.2|94264.2|30
1647570410000|2022-03-18 02:26:50|94315.9|94265.9|94306.9|94256.9|94322.4|94265.9|94304.6|94248.2|42
1647570420000|2022-03-18 02:27:00|94307.1|94257.1|94298.8|94248.8|94321.9|94258.6|94297.5|94239.2|51
1647570430000|2022-03-18 02:27:10|94298.7|94248.7|94294.6|94244.6|94299.8|94249.8|94293.8|94243.8|44
1647570440000|2022-03-18 02:27:20|94294|94244|94301.4|94251.4|94301.4|94251.4|94294|94244|48
1647570450000|2022-03-18 02:27:30|94302.5|94252.5|94309.3|94259.3|94309.9|94259.9|94301.5|94251.5|56
1647570460000|2022-03-18 02:27:40|94309.8|94259.8|94307.9|94257.9|94318.6|94260.7|94304.8|94248.4|35
1647570470000|2022-03-18 02:27:50|94307.4|94257.4|94313.8|94263.8|94317|94267|94306.7|94256.7|40
1647570480000|2022-03-18 02:28:00|94315.2|94265.2|94308.6|94258.6|94324.1|94265.2|94307.7|94253.4|53
1647570490000|2022-03-18 02:28:10|94308.1|94258.1|94302.3|94252.3|94321.4|94260|94302.3|94246.9|54
1647570500000|2022-03-18 02:28:20|94303.1|94253.1|94299.3|94249.3|94303.9|94253.9|94298.3|94248.3|46
1647570510000|2022-03-18 02:28:30|94299.9|94249.9|94299.1|94249.1|94315|94252.9|94299|94240.7|33
1647570520000|2022-03-18 02:28:40|94299.7|94249.7|94302.9|94252.9|94303.7|94253.7|94298|94248|38
1647570530000|2022-03-18 02:28:50|94303.2|94253.2|94295.6|94245.6|94303.3|94253.3|94295|94245|34
1647570540000|2022-03-18 02:29:00|94295.7|94245.7|94298.5|94248.5|94300.3|94250.3|94294.7|94244.7|32
1647570550000|2022-03-18 02:29:10|94297.8|94247.8|94298.9|94248.9|94300.8|94250.8|94295.8|94245.8|37
1647570560000|2022-03-18 02:29:20|94298|94248|94295.2|94245.2|94311.2|94248.8|94293.9|94237.9|44
1647570570000|2022-03-18 02:29:30|94294.6|94244.6|94302.6|94252.6|94311.8|94253.7|94294.6|94239.9|49
1647570580000|2022-03-18 02:29:40|94302.9|94252.9|94304.2|94254.2|94306.7|94256.7|94302.6|94252.6|28
1647570590000|2022-03-18 02:29:50|94304.8|94254.8|94304.8|94254.8|94307.6|94257.6|94303.7|94253.7|34
1647570600000|2022-03-18 02:30:00|94304.7|94254.7|94306.2|94256.2|94307.3|94257.3|94304.7|94254.7|25
1647570610000|2022-03-18 02:30:10|94305.5|94255.5|94303.9|94253.9|94307.7|94257.7|94303.9|94253.9|23
1647570620000|2022-03-18 02:30:20|94304.2|94254.2|94304.5|94254.5|94306.8|94256.8|94302.8|94252.8|37
1647570630000|2022-03-18 02:30:30|94304.6|94254.6|94303|94253|94306.6|94256.6|94301.4|94251.4|35
1647570640000|2022-03-18 02:30:40|94303.2|94253.2|94302.9|94252.9|94304.6|94254.6|94302.3|94252.3|15
1647570650000|2022-03-18 02:30:50|94302.1|94252.1|94301.7|94251.7|94307.8|94257.8|94301.7|94251.7|46
1647570660000|2022-03-18 02:31:00|94302.1|94252.1|94298.5|94248.5|94303.4|94253.4|94297.7|94247.7|29
1647570670000|2022-03-18 02:31:10|94297.7|94247.7|94294.6|94244.6|94297.8|94247.8|94294|94244|44
1647570680000|2022-03-18 02:31:20|94293.9|94243.9|94293.3|94243.3|94307.1|94246.6|94293|94236.8|31
1647570690000|2022-03-18 02:31:30|94294|94244|94295.9|94245.9|94297.8|94247.8|94294|94244|27
1647570700000|2022-03-18 02:31:40|94295.8|94245.8|94294.7|94244.7|94296.9|94246.9|94293.5|94243.5|20
1647570710000|2022-03-18 02:31:50|94297.3|94247.3|94293|94243|94306.6|94247.3|94292.8|94236.2|29
1647570720000|2022-03-18 02:32:00|94292.8|94242.8|94294.6|94244.6|94296.5|94246.5|94290.2|94240.2|35
1647570730000|2022-03-18 02:32:10|94295.3|94245.3|94296.2|94246.2|94298.4|94248.4|94293.6|94243.6|20
1647570740000|2022-03-18 02:32:20|94296.3|94246.3|94295.3|94245.3|94297.2|94247.2|94293.7|94243.7|30
1647570750000|2022-03-18 02:32:30|94294.8|94244.8|94293.9|94243.9|94296.5|94246.5|94292.6|94242.6|19
1647570760000|2022-03-18 02:32:40|94292|94242|94295.5|94245.5|94298.9|94248.9|94291.8|94241.8|30
1647570770000|2022-03-18 02:32:50|94295.9|94245.9|94290.7|94240.7|94297.4|94247.4|94290.2|94240.2|38
1647570780000|2022-03-18 02:33:00|94289.5|94239.5|94285.6|94235.6|94298.8|94240.6|94284.3|94228.3|37
1647570790000|2022-03-18 02:33:10|94284.6|94234.6|94291.2|94241.2|94292.1|94242.1|94284.6|94234.6|40
1647570800000|2022-03-18 02:33:20|94291.6|94241.6|94303.4|94253.4|94315.2|94255.8|94291.6|94235.1|57
1647570810000|2022-03-18 02:33:30|94303.3|94253.3|94299.7|94249.7|94303.5|94253.5|94299.1|94249.1|27
1647570820000|2022-03-18 02:33:40|94300.3|94250.3|94300.6|94250.6|94303.3|94253.3|94299.5|94249.5|24
1647570830000|2022-03-18 02:33:50|94300|94250|94298.1|94248.1|94300.5|94250.5|94297.9|94247.9|22
1647570840000|2022-03-18 02:34:00|94298.5|94248.5|94299.6|94249.6|94302.4|94252.4|94297.8|94247.8|22
1647570850000|2022-03-18 02:34:10|94304.2|94254.2|94300.1|94250.1|94304.9|94254.9|94297.2|94247.2|16
1647570860000|2022-03-18 02:34:20|94300.5|94250.5|94300.7|94250.7|94301.6|94251.6|94299.7|94249.7|28
1647570870000|2022-03-18 02:34:30|94300.9|94250.9|94293.2|94243.2|94310.4|94254.4|94293.2|94238.7|34
1647570880000|2022-03-18 02:34:40|94293.8|94243.8|94294.5|94244.5|94294.9|94244.9|94292.9|94242.9|19
1647570890000|2022-03-18 02:34:50|94294.7|94244.7|94299.5|94249.5|94300.9|94250.9|94293.4|94243.4|28
1647570900000|2022-03-18 02:35:00|94300|94250|94305.4|94255.4|94318.3|94257.7|94299.4|94243.6|50
1647570910000|2022-03-18 02:35:10|94305.5|94255.5|94309.3|94259.3|94322|94261.5|94305.4|94251.3|38
1647570920000|2022-03-18 02:35:20|94309.7|94259.7|94311.6|94261.6|94313.8|94263.8|94308.1|94258.1|43
1647570930000|2022-03-18 02:35:30|94311.1|94261.1|94316.6|94266.6|94321.5|94271.5|94310.9|94260.9|53
1647570940000|2022-03-18 02:35:40|94316.3|94266.3|94318|94268|94319.7|94269.7|94313|94263|37
1647570950000|2022-03-18 02:35:50|94317.7|94267.7|94316.2|94266.2|94319|94269|94315.3|94265.3|38
1647570960000|2022-03-18 02:36:00|94316.7|94266.7|94321.8|94271.8|94332.4|94272.6|94314.4|94257.7|36
1647570970000|2022-03-18 02:36:10|94321.6|94271.6|94321.1|94271.1|94323.3|94273.3|94321.1|94271.1|44
1647570980000|2022-03-18 02:36:20|94320.2|94270.2|94323.9|94273.9|94336.4|94276.7|94319.6|94265.5|65
1647570990000|2022-03-18 02:36:30|94326.7|94276.7|94328.8|94278.8|94335.5|94278.8|94323.9|94263.8|56
1647571000000|2022-03-18 02:36:40|94328.6|94278.6|94330.4|94280.4|94341.6|94281.4|94328.1|94270.8|53
1647571010000|2022-03-18 02:36:50|94330.8|94280.8|94334.5|94284.5|94347.9|94286.1|94330.2|94276.1|37
1647571020000|2022-03-18 02:37:00|94334.4|94284.4|94335.3|94285.3|94349|94287|94332.9|94275.3|34
1647571030000|2022-03-18 02:37:10|94335.1|94285.1|94333.7|94283.7|94345.9|94285.7|94332.7|94275.7|22
1647571040000|2022-03-18 02:37:20|94333.6|94283.6|94332.3|94282.3|94334.2|94284.2|94332.3|94282.3|20
1647571050000|2022-03-18 02:37:30|94332.8|94282.8|94326.8|94276.8|94332.8|94282.8|94326.3|94276.3|30
1647571060000|2022-03-18 02:37:40|94325.5|94275.5|94319.1|94269.1|94325.7|94275.7|94318.4|94268.4|29
1647571070000|2022-03-18 02:37:50|94319.2|94269.2|94315.8|94265.8|94319.4|94280.3|94305.3|94265.8|29
1647571080000|2022-03-18 02:38:00|94316.4|94266.4|94319.1|94269.1|94319.7|94269.7|94315.9|94265.9|22
1647571090000|2022-03-18 02:38:10|94319.4|94269.4|94321.8|94271.8|94321.8|94271.8|94318|94268|43
1647571100000|2022-03-18 02:38:20|94321.5|94271.5|94331.4|94281.4|94345.6|94282.1|94321.4|94265.4|43
1647571110000|2022-03-18 02:38:30|94332.2|94282.2|94331.1|94281.1|94332.3|94282.3|94328.8|94278.8|44
1647571120000|2022-03-18 02:38:40|94330.9|94280.9|94331.8|94281.8|94334.5|94284.5|94329.8|94279.8|28
1647571130000|2022-03-18 02:38:50|94332|94282|94348.9|94275.5|94349.3|94286.2|94332|94275.5|20
1647571140000|2022-03-18 02:39:00|94336.1|94286.1|94333.2|94283.2|94336.6|94286.6|94332.3|94282.3|18
1647571150000|2022-03-18 02:39:10|94333.7|94283.7|94344.1|94273.1|94344.1|94284.3|94331|94272.6|33
1647571160000|2022-03-18 02:39:20|94333.8|94283.8|94333|94283|94336.3|94286.3|94332.5|94282.5|19
1647571170000|2022-03-18 02:39:30|94333.3|94283.3|94336.4|94286.4|94336.4|94286.4|94332.4|94282.4|24
1647571180000|2022-03-18 02:39:40|94336.5|94286.5|94337.1|94287.1|94338.6|94288.6|94335.5|94285.5|32
1647571190000|2022-03-18 02:39:50|94348.4|94277.4|94336.1|94286.1|94356.7|94287.9|94336.1|94276.6|12
1647571200000|2022-03-18 02:40:00|94336.3|94286.3|94330.2|94280.2|94336.6|94286.6|94330.1|94280.1|39
1647571210000|2022-03-18 02:40:10|94330.3|94280.3|94332|94282|94334.7|94284.7|94329.7|94279.7|25
1647571220000|2022-03-18 02:40:20|94331.4|94281.4|94333.9|94283.9|94335.6|94285.6|94330.9|94280.9|17
1647571230000|2022-03-18 02:40:30|94332.7|94282.7|94336.2|94286.2|94336.5|94286.5|94330.2|94280.2|26
1647571240000|2022-03-18 02:40:40|94336|94286|94337.5|94287.5|94352.7|94290.9|94335|94281.3|24
1647571250000|2022-03-18 02:40:50|94338.4|94288.4|94370|94295.8|94373|94310.2|94337.1|94280.1|34
1647571260000|2022-03-18 02:41:00|94360.1|94310.1|94347.9|94297.9|94362.4|94312.3|94345.6|94282.5|58
1647571270000|2022-03-18 02:41:10|94350.1|94300.1|94346.5|94296.5|94357.9|94301.7|94345.5|94287.1|41
1647571280000|2022-03-18 02:41:20|94346.2|94296.2|94344.5|94294.5|94359.2|94297.3|94344.4|94287.2|44
1647571290000|2022-03-18 02:41:30|94345|94295|94342.9|94292.9|94362.4|94300.4|94342.9|94285.8|49
1647571300000|2022-03-18 02:41:40|94342.6|94292.6|94345.6|94295.6|94359.5|94298.1|94342.6|94284.5|54
1647571310000|2022-03-18 02:41:50|94346.2|94296.2|94336.9|94286.9|94355.5|94296.2|94336.1|94274.7|50
1647571320000|2022-03-18 02:42:00|94336.4|94286.4|94336|94286|94350.6|94288|94334.2|94274.3|49
1647571330000|2022-03-18 02:42:10|94335.9|94285.9|94348.1|94275.9|94349.4|94285.9|94333.1|94272.8|30
1647571340000|2022-03-18 02:42:20|94346.4|94275.7|94350.1|94273.5|94354.7|94286.5|94332.9|94271.7|42
1647571350000|2022-03-18 02:42:30|94354.9|94272|94348.8|94273.6|94356.9|94284.8|94334|94270.4|20
1647571360000|2022-03-18 02:42:40|94349.1|94273.5|94345.1|94271.4|94349.1|94284.4|94332.6|94270.2|29
1647571370000|2022-03-18 02:42:50|94345.4|94271.3|94331.3|94281.3|94347.3|94281.8|94330.8|94267.6|45
1647571380000|2022-03-18 02:43:00|94331.5|94281.5|94329.8|94279.8|94344.4|94281.5|94328.3|94269.3|32
1647571390000|2022-03-18 02:43:10|94327.9|94277.9|94321.8|94271.8|94341.6|94278.6|94319.8|94260.7|60
1647571400000|2022-03-18 02:43:20|94321.5|94271.5|94322.8|94272.8|94339.9|94273.2|94320.1|94260.8|35
1647571410000|2022-03-18 02:43:30|94323.3|94273.3|94337|94260.4|94341.2|94273.3|94321|94259.9|47
1647571420000|2022-03-18 02:43:40|94336.6|94260.8|94317.5|94267.5|94338.8|94272.5|94315.7|94257.2|30
1647571430000|2022-03-18 02:43:50|94315.4|94265.4|94330.2|94258|94337.3|94268.1|94313.7|94254.1|50
1647571440000|2022-03-18 02:44:00|94331.5|94258.1|94330.8|94257.1|94331.5|94268.7|94316.8|94256.9|39
1647571450000|2022-03-18 02:44:10|94329.8|94257.7|94331.6|94261.4|94335.6|94262.4|94329.6|94256.8|34
1647571460000|2022-03-18 02:44:20|94344.7|94258.7|94335.4|94259|94344.7|94271.5|94319.9|94257.4|21
1647571470000|2022-03-18 02:44:30|94335.9|94259.8|94328.8|94278.8|94340.2|94278.8|94322.3|94259.8|50
1647571480000|2022-03-18 02:44:40|94328.4|94278.4|94327.6|94277.6|94328.5|94278.5|94326.5|94276.5|20
1647571490000|2022-03-18 02:44:50|94326.3|94276.3|94330.2|94280.2|94341.3|94280.2|94325.7|94268.3|25
1647571500000|2022-03-18 02:45:00|94329.6|94279.6|94321.5|94271.5|94341.7|94280.9|94320.7|94262.3|63
1647571510000|2022-03-18 02:45:10|94321.2|94271.2|94314.5|94264.5|94330|94271.2|94314.5|94256.9|40
1647571520000|2022-03-18 02:45:20|94315.2|94265.2|94316.3|94266.3|94317.6|94267.6|94313.8|94263.8|33
1647571530000|2022-03-18 02:45:30|94316.2|94266.2|94318.4|94268.4|94326.2|94270.8|94313|94253.8|37
1647571540000|2022-03-18 02:45:40|94318.5|94268.5|94320.7|94270.7|94332.6|94271.5|94317.1|94259|37
1647571550000|2022-03-18 02:45:50|94320.9|94270.9|94320.5|94270.5|94333|94272.2|94319.3|94260.2|43
1647571560000|2022-03-18 02:46:00|94319.9|94269.9|94324.7|94274.7|94326.4|94276.4|94319.2|94269.2|42
1647571570000|2022-03-18 02:46:10|94324.8|94274.8|94326.4|94276.4|94338.1|94277.2|94324|94264.9|32
1647571580000|2022-03-18 02:46:20|94326.2|94276.2|94320|94270|94336.9|94277.1|94319.8|94263.3|56
1647571590000|2022-03-18 02:46:30|94320.7|94270.7|94320|94270|94330.2|94271.3|94317.8|94257.8|45
1647571600000|2022-03-18 02:46:40|94318.6|94268.6|94322.3|94272.3|94327.3|94277.3|94317.4|94267.4|29
1647571610000|2022-03-18 02:46:50|94322.7|94272.7|94319.2|94269.2|94325.8|94275.8|94317.7|94267.7|44
1647571620000|2022-03-18 02:47:00|94318.9|94268.9|94317.5|94267.5|94318.9|94268.9|94316.9|94266.9|22
1647571630000|2022-03-18 02:47:10|94320.1|94270.1|94315.6|94265.6|94320.1|94270.1|94315|94265|28
1647571640000|2022-03-18 02:47:20|94315.5|94265.5|94321.3|94271.3|94328.2|94271.3|94313.9|94256.5|17
1647571650000|2022-03-18 02:47:30|94321|94271|94324.8|94274.8|94333.4|94275.6|94320.1|94259.8|51
1647571660000|2022-03-18 02:47:40|94325.1|94275.1|94345.8|94274.6|94347.8|94282.7|94324.2|94268.4|52
1647571670000|2022-03-18 02:47:50|94335.6|94285.6|94336.2|94286.2|94347.4|94288.6|94334|94274.1|46
1647571680000|2022-03-18 02:48:00|94334.9|94284.9|94343.1|94271.6|94343.6|94286.2|94333.5|94271.5|33
1647571690000|2022-03-18 02:48:10|94341.7|94272|94327.7|94277.7|94342.2|94282.2|94324.4|94265.8|61
1647571700000|2022-03-18 02:48:20|94327.9|94277.9|94334.7|94284.7|94345.3|94284.8|94327.9|94268.6|36
1647571710000|2022-03-18 02:48:30|94334.6|94284.6|94336.7|94286.7|94336.7|94286.7|94329.3|94279.3|54
1647571720000|2022-03-18 02:48:40|94337.2|94287.2|94335.8|94285.8|94337.3|94287.3|94334.7|94284.7|33
1647571730000|2022-03-18 02:48:50|94335.9|94285.9|94334.7|94284.7|94336.8|94286.8|94334.2|94284.2|19
1647571740000|2022-03-18 02:49:00|94334.6|94284.6|94339|94289|94349.9|94290.6|94334.6|94277.5|40
1647571750000|2022-03-18 02:49:10|94338.5|94288.5|94336.8|94286.8|94342|94292|94336.8|94286.8|48
1647571760000|2022-03-18 02:49:20|94336.9|94286.9|94336.5|94286.5|94348.4|94290.3|94334.8|94278.3|48
1647571770000|2022-03-18 02:49:30|94336.1|94286.1|94333.8|94283.8|94336.6|94286.6|94333.6|94283.6|31
1647571780000|2022-03-18 02:49:40|94334|94284|94337.5|94287.5|94339.9|94289.9|94334|94284|40
1647571790000|2022-03-18 02:49:50|94337.4|94287.4|94340.2|94290.2|94374.3|94290.2|94332.9|94274.5|30
1647571800000|2022-03-18 02:50:00|94336.8|94286.8|94343.5|94293.5|94355.1|94293.5|94336.2|94282.4|30
1647571810000|2022-03-18 02:50:10|94343.8|94293.8|94343.6|94293.6|94355.1|94295.6|94341.1|94283.5|35
1647571820000|2022-03-18 02:50:20|94343.4|94293.4|94341.6|94291.6|94343.6|94293.6|94339.2|94289.2|44
1647571830000|2022-03-18 02:50:30|94341.8|94291.8|94327.8|94277.8|94341.8|94291.8|94327.5|94277.5|47
1647571840000|2022-03-18 02:50:40|94327.4|94277.4|94331.9|94281.9|94332.3|94282.3|94326.9|94276.9|41
1647571850000|2022-03-18 02:50:50|94332.1|94282.1|94333|94283|94333.4|94283.4|94330.1|94280.1|32
1647571860000|2022-03-18 02:51:00|94333.1|94283.1|94332.9|94282.9|94344.4|94286.6|94331.4|94273.5|51
1647571870000|2022-03-18 02:51:10|94333.4|94283.4|94349.9|94279.4|94349.9|94290.3|94333.4|94277.7|57
1647571880000|2022-03-18 02:51:20|94339|94289|94338.6|94288.6|94341.6|94291.6|94336.8|94286.8|52
1647571890000|2022-03-18 02:51:30|94338.2|94288.2|94340|94290|94340.3|94290.3|94333.6|94283.6|50
1647571900000|2022-03-18 02:51:40|94339.9|94289.9|94340.9|94290.9|94341.9|94291.9|94338.5|94288.5|42
1647571910000|2022-03-18 02:51:50|94341.8|94291.8|94339|94289|94342.8|94292.8|94338.9|94288.9|42
1647571920000|2022-03-18 02:52:00|94341.2|94291.2|94342.7|94292.7|94355.8|94295.2|94340.8|94284.2|42
1647571930000|2022-03-18 02:52:10|94342|94292|94348.5|94298.5|94358.6|94302.3|94341.4|94283.9|40
1647571940000|2022-03-18 02:52:20|94349.3|94299.3|94351.3|94301.3|94351.3|94301.3|94345.7|94295.7|45
1647571950000|2022-03-18 02:52:30|94350.8|94300.8|94349.9|94299.9|94351.4|94301.4|94348.4|94298.4|53
1647571960000|2022-03-18 02:52:40|94360.4|94290.1|94347.4|94297.4|94362.4|94300.5|94347.3|94287.6|39
1647571970000|2022-03-18 02:52:50|94347.7|94297.7|94347.5|94297.5|94348.4|94298.4|94342.9|94292.9|28
1647571980000|2022-03-18 02:53:00|94347.8|94297.8|94363.4|94291.3|94363.4|94301.8|94347.8|94289.5|36
1647571990000|2022-03-18 02:53:10|94363.5|94291.6|94362.9|94292|94365.4|94304.3|94350.6|94291.6|33
1647572000000|2022-03-18 02:53:20|94351.9|94301.9|94346.7|94296.7|94363.1|94303|94346.6|94291.6|31
1647572010000|2022-03-18 02:53:30|94346.6|94296.6|94344.5|94294.5|94362.9|94301.3|94343.6|94292.4|40
1647572020000|2022-03-18 02:53:40|94344.1|94294.1|94347.7|94297.7|94347.7|94297.7|94342.3|94292.3|33
1647572030000|2022-03-18 02:53:50|94347|94297|94340.9|94290.9|94354.1|94300.2|94339.6|94274.6|37
1647572040000|2022-03-18 02:54:00|94340.6|94290.6|94338.7|94288.7|94346.7|94295.4|94333.6|94276.6|61
1647572050000|2022-03-18 02:54:10|94349.2|94279.1|94340.2|94290.2|94349.2|94292.8|94335.2|94277.8|48
1647572060000|2022-03-18 02:54:20|94340.4|94290.4|94336.4|94286.4|94341.6|94291.6|94331.6|94281.6|43
1647572070000|2022-03-18 02:54:30|94335.9|94285.9|94331.4|94281.4|94336.6|94286.6|94331.4|94281.4|38
1647572080000|2022-03-18 02:54:40|94331.7|94281.7|94330.6|94280.6|94331.8|94281.8|94329.8|94279.8|15
1647572090000|2022-03-18 02:54:50|94330.8|94280.8|94330.4|94280.4|94331.7|94281.7|94329.4|94279.4|16
1647572100000|2022-03-18 02:55:00|94329.6|94279.6|94330|94280|94330|94280|94328.7|94278.7|15
1647572110000|2022-03-18 02:55:10|94329.9|94279.9|94329.2|94279.2|94330.2|94280.2|94328.3|94278.3|16
1647572120000|2022-03-18 02:55:20|94330.4|94280.4|94324.8|94274.8|94342.9|94281.9|94324|94271.7|22
1647572130000|2022-03-18 02:55:30|94323.9|94273.9|94322.5|94272.5|94323.9|94273.9|94319.7|94269.7|28
1647572140000|2022-03-18 02:55:40|94325|94275|94323.4|94273.4|94326.1|94276.1|94321|94271|43
1647572150000|2022-03-18 02:55:50|94322.8|94272.8|94321.9|94271.9|94323.6|94273.6|94319.5|94269.5|41
1647572160000|2022-03-18 02:56:00|94322|94272|94326|94276|94330.1|94280.1|94322|94272|40
1647572170000|2022-03-18 02:56:10|94325.9|94275.9|94327.9|94277.9|94329.1|94279.1|94325.9|94275.9|21
1647572180000|2022-03-18 02:56:20|94328|94278|94327.4|94277.4|94329.2|94279.2|94326.3|94276.3|26
1647572190000|2022-03-18 02:56:30|94327.1|94277.1|94330|94280|94330.9|94280.9|94326|94276|28
1647572200000|2022-03-18 02:56:40|94330.6|94280.6|94329.3|94279.3|94331.3|94281.3|94326.6|94276.6|40
1647572210000|2022-03-18 02:56:50|94329|94279|94326.2|94276.2|94329|94279|94325.9|94275.9|34
1647572220000|2022-03-18 02:57:00|94326.3|94276.3|94323.3|94273.3|94328.4|94278.4|94323.3|94273.3|28
1647572230000|2022-03-18 02:57:10|94323.2|94273.2|94319|94269|94324|94274|94319|94269|26
1647572240000|2022-03-18 02:57:20|94318.8|94268.8|94321.9|94271.9|94329.6|94275.2|94317.8|94257.7|32
1647572250000|2022-03-18 02:57:30|94321.5|94271.5|94318.2|94268.2|94329.2|94272.1|94316.2|94256.9|32
1647572260000|2022-03-18 02:57:40|94319.9|94269.9|94313.1|94263.1|94319.9|94269.9|94313.1|94263.1|19
1647572270000|2022-03-18 02:57:50|94312.4|94262.4|94313.2|94263.2|94325.2|94265.7|94311.9|94254.9|32
1647572280000|2022-03-18 02:58:00|94312.4|94262.4|94313.9|94263.9|94314.7|94264.7|94311.1|94261.1|30
1647572290000|2022-03-18 02:58:10|94314|94264|94314|94264|94314.7|94264.7|94310.2|94260.2|29
1647572300000|2022-03-18 02:58:20|94313.2|94263.2|94305.3|94255.3|94319.7|94264.9|94304.4|94247.7|55
1647572310000|2022-03-18 02:58:30|94305.2|94255.2|94303.5|94253.5|94316.5|94255.5|94301|94242.2|39
1647572320000|2022-03-18 02:58:40|94303.6|94253.6|94302.8|94252.8|94305.6|94255.6|94302.8|94252.8|28
1647572330000|2022-03-18 02:58:50|94302.6|94252.6|94302.9|94252.9|94306.6|94256.6|94300.8|94250.8|48
1647572340000|2022-03-18 02:59:00|94302.6|94252.6|94304.5|94254.5|94311.6|94261.6|94301.8|94251.8|62
1647572350000|2022-03-18 02:59:10|94304.7|94254.7|94298|94248|94305.6|94255.6|94297.8|94247.8|45
1647572360000|2022-03-18 02:59:20|94297.7|94247.7|94316|94266|94324.1|94267|94295.8|94245.8|51
1647572370000|2022-03-18 02:59:30|94315.9|94265.9|94311.8|94261.8|94326.7|94269.2|94310.8|94250.3|31
1647572380000|2022-03-18 02:59:40|94312.4|94262.4|94321.2|94250|94321.3|94263.8|94310.6|94250|35
1647572390000|2022-03-18 02:59:50|94321.5|94249.1|94309.3|94259.3|94324.6|94263.4|94309.1|94249.1|44
1647572400000|2022-03-18 03:00:00|94309.4|94259.4|94309.4|94259.4|94324.1|94263.8|94308.2|94249.9|64
1647572410000|2022-03-18 03:00:10|94309.1|94259.1|94308.2|94258.2|94309.8|94259.8|94306.5|94256.5|28
1647572420000|2022-03-18 03:00:20|94307.9|94257.9|94309.9|94259.9|94310.8|94260.8|94306.6|94256.6|34
1647572430000|2022-03-18 03:00:30|94309.1|94259.1|94310.2|94260.2|94311.8|94261.8|94307.7|94257.7|37
1647572440000|2022-03-18 03:00:40|94310.4|94260.4|94307.2|94257.2|94310.4|94260.4|94306.9|94256.9|16
1647572450000|2022-03-18 03:00:50|94307.4|94257.4|94298.7|94248.7|94312.2|94259.5|94298.4|94238.6|51
1647572460000|2022-03-18 03:01:00|94312|94239.7|94295.3|94245.3|94312|94250.3|94289.1|94238.8|55
1647572470000|2022-03-18 03:01:10|94295.8|94245.8|94296.6|94246.6|94297.7|94247.7|94293.1|94243.1|27
1647572480000|2022-03-18 03:01:20|94296.1|94246.1|94295.1|94245.1|94296.5|94246.5|94293.4|94243.4|18
1647572490000|2022-03-18 03:01:30|94294.9|94244.9|94293.3|94243.3|94294.9|94244.9|94285.8|94235.8|46
1647572500000|2022-03-18 03:01:40|94293.7|94243.7|94292.8|94242.8|94295.1|94245.1|94291|94241|31
1647572510000|2022-03-18 03:01:50|94291.8|94241.8|94290.3|94240.3|94304.2|94244.7|94289.9|94232.9|42
1647572520000|2022-03-18 03:02:00|94290.5|94240.5|94297.7|94247.7|94299.1|94249.1|94290.5|94240.5|37
1647572530000|2022-03-18 03:02:10|94298.6|94248.6|94297.1|94247.1|94299.1|94249.1|94297.1|94247.1|30
1647572540000|2022-03-18 03:02:20|94299.6|94249.6|94297.4|94247.4|94301.1|94251.1|94296.4|94246.4|35
1647572550000|2022-03-18 03:02:30|94297.5|94247.5|94293.1|94243.1|94302.4|94252.4|94291.4|94241.4|44
1647572560000|2022-03-18 03:02:40|94293.3|94243.3|94292.6|94242.6|94296.1|94246.1|94291.4|94241.4|25
1647572570000|2022-03-18 03:02:50|94291.4|94241.4|94281.9|94231.9|94292.7|94241.4|94275.5|94222.7|46
1647572580000|2022-03-18 03:03:00|94282.9|94232.9|94281.6|94231.6|94285.2|94235.2|94280.2|94230.2|44
1647572590000|2022-03-18 03:03:10|94281.5|94231.5|94285.5|94235.5|94286.1|94236.1|94281.5|94231.5|37
1647572600000|2022-03-18 03:03:20|94285|94235|94273.7|94223.7|94285|94235|94270.3|94220.3|35
1647572610000|2022-03-18 03:03:30|94275.5|94225.5|94270|94220|94275.5|94225.5|94270|94220|34
1647572620000|2022-03-18 03:03:40|94270.1|94220.1|94280.8|94230.8|94282.2|94232.2|94269.7|94219.7|36
1647572630000|2022-03-18 03:03:50|94281.7|94231.7|94277.9|94227.9|94294.6|94234.7|94277.1|94223.1|44
1647572640000|2022-03-18 03:04:00|94278.1|94228.1|94284.2|94234.2|94284.5|94234.5|94278.1|94228.1|55
1647572650000|2022-03-18 03:04:10|94284.7|94234.7|94292.6|94242.6|94293.1|94243.1|94284.7|94234.7|62
1647572660000|2022-03-18 03:04:20|94291.6|94241.6|94287.2|94237.2|94294.8|94244.8|94287.2|94237.2|42
1647572670000|2022-03-18 03:04:30|94286.9|94236.9|94296.3|94246.3|94298.3|94248.3|94286.7|94236.7|46
1647572680000|2022-03-18 03:04:40|94295.1|94245.1|94297.3|94247.3|94300.1|94250.1|94295.1|94245.1|29
1647572690000|2022-03-18 03:04:50|94295.7|94245.7|94298.9|94248.9|94300.6|94250.6|94295.1|94245.1|45
1647572700000|2022-03-18 03:05:00|94298.8|94248.8|94310.1|94260.1|94310.5|94260.5|94296.9|94246.9|53
1647572710000|2022-03-18 03:05:10|94310.4|94260.4|94310.7|94260.7|94310.7|94260.7|94307.9|94257.9|50
1647572720000|2022-03-18 03:05:20|94311.5|94261.5|94310.5|94260.5|94313.3|94263.3|94310.5|94260.5|31
1647572730000|2022-03-18 03:05:30|94310.6|94260.6|94308.4|94258.4|94311.5|94261.5|94308.4|94258.4|33
1647572740000|2022-03-18 03:05:40|94307.6|94257.6|94310.3|94260.3|94311.7|94261.7|94307.6|94257.6|39
1647572750000|2022-03-18 03:05:50|94309.3|94259.3|94308.7|94258.7|94310.8|94260.8|94308.4|94258.4|23
1647572760000|2022-03-18 03:06:00|94308.5|94258.5|94310.4|94260.4|94311.8|94261.8|94308.5|94258.5|29
1647572770000|2022-03-18 03:06:10|94310.5|94260.5|94310.4|94260.4|94312.2|94262.2|94308.6|94258.6|21
1647572780000|2022-03-18 03:06:20|94310|94260|94311.1|94261.1|94311.5|94261.5|94308.5|94258.5|24
1647572790000|2022-03-18 03:06:30|94310.5|94260.5|94312.3|94262.3|94313.6|94263.6|94309.7|94259.7|23
1647572800000|2022-03-18 03:06:40|94312.5|94262.5|94310.9|94260.9|94313.1|94263.1|94308.9|94258.9|42
1647572810000|2022-03-18 03:06:50|94310.4|94260.4|94312.3|94262.3|94313.5|94263.5|94309.8|94259.8|27
1647572820000|2022-03-18 03:07:00|94312.5|94262.5|94307.5|94257.5|94312.7|94262.7|94307.2|94257.2|37
1647572830000|2022-03-18 03:07:10|94308.4|94258.4|94309.8|94259.8|94312.7|94262.7|94307.2|94257.2|21
1647572840000|2022-03-18 03:07:20|94309.7|94259.7|94303.1|94253.1|94309.7|94259.7|94300.3|94250.3|38
1647572850000|2022-03-18 03:07:30|94303.2|94253.2|94305.7|94255.7|94306.9|94256.9|94301.7|94251.7|43
1647572860000|2022-03-18 03:07:40|94304.2|94254.2|94305|94255|94306.2|94256.2|94303.7|94253.7|23
1647572870000|2022-03-18 03:07:50|94304.6|94254.6|94306.4|94256.4|94306.7|94256.7|94299.5|94249.5|49
1647572880000|2022-03-18 03:08:00|94305.7|94255.7|94306.7|94256.7|94307.6|94257.6|94301.1|94251.1|46
1647572890000|2022-03-18 03:08:10|94306.4|94256.4|94303.4|94253.4|94308.6|94258.6|94302.7|94252.7|43
1647572900000|2022-03-18 03:08:20|94303.5|94253.5|94300.3|94250.3|94303.5|94253.5|94299.8|94249.8|25
1647572910000|2022-03-18 03:08:30|94300.7|94250.7|94301|94251|94303.1|94253.1|94299.5|94249.5|33
1647572920000|2022-03-18 03:08:40|94299.4|94249.4|94300.2|94250.2|94303.8|94253.8|94299.4|94249.4|27
1647572930000|2022-03-18 03:08:50|94300.5|94250.5|94306.1|94256.1|94309.2|94259.2|94298.9|94248.9|35
1647572940000|2022-03-18 03:09:00|94305.9|94255.9|94307.8|94257.8|94308.5|94258.5|94300.7|94250.7|39
1647572950000|2022-03-18 03:09:10|94307.7|94257.7|94305.7|94255.7|94307.7|94257.7|94304.1|94254.1|38
1647572960000|2022-03-18 03:09:20|94305.9|94255.9|94307.7|94257.7|94309.7|94259.7|94305.6|94255.6|29
1647572970000|2022-03-18 03:09:30|94308.2|94258.2|94308.8|94258.8|94310.4|94260.4|94305.6|94255.6|47
1647572980000|2022-03-18 03:09:40|94307.2|94257.2|94308.1|94258.1|94309.6|94259.6|94306.2|94256.2|42
1647572990000|2022-03-18 03:09:50|94308|94258|94310.3|94260.3|94310.9|94260.9|94307.4|94257.4|25
1647573000000|2022-03-18 03:10:00|94310.4|94260.4|94334|94284|94334|94284|94309.8|94259.8|50
1647573010000|2022-03-18 03:10:10|94334.5|94284.5|94332.3|94282.3|94335.2|94285.2|94328.4|94278.4|52
1647573020000|2022-03-18 03:10:20|94332.7|94282.7|94332.1|94282.1|94334.8|94284.8|94326.3|94276.3|50
1647573030000|2022-03-18 03:10:30|94332|94282|94330.7|94280.7|94334.3|94284.3|94328.3|94278.3|55
1647573040000|2022-03-18 03:10:40|94331.5|94281.5|94334.8|94284.8|94334.8|94284.8|94329.9|94279.9|51
1647573050000|2022-03-18 03:10:50|94335.3|94285.3|94339.6|94289.6|94348.9|94289.6|94335|94278.9|46
1647573060000|2022-03-18 03:11:00|94338.2|94288.2|94336.4|94286.4|94340.8|94290.8|94334.9|94284.9|50
1647573070000|2022-03-18 03:11:10|94336.8|94286.8|94335.2|94285.2|94345.6|94286.8|94334.5|94273.3|39
1647573080000|2022-03-18 03:11:20|94335.3|94285.3|94337.3|94287.3|94351.3|94290|94334.2|94267.6|57
1647573090000|2022-03-18 03:11:30|94337.1|94287.1|94334.1|94284.1|94353.7|94291.3|94333.7|94278|55
1647573100000|2022-03-18 03:11:40|94334|94284|94357|94277.4|94359.1|94294.1|94334|94270.2|71
1647573110000|2022-03-18 03:11:50|94358|94277.9|94354.5|94281.9|94361.6|94295.9|94343.1|94277.1|69
1647573120000|2022-03-18 03:12:00|94354.2|94278.2|94350.8|94273.3|94361.6|94281.9|94350.8|94267.7|74
1647573130000|2022-03-18 03:12:10|94349|94274.7|94353.2|94267.5|94358.5|94277.2|94345.2|94265.1|73
1647573140000|2022-03-18 03:12:20|94351.6|94267.8|94352.7|94262|94358.2|94268.6|94344.5|94257.8|68
1647573150000|2022-03-18 03:12:30|94353.6|94262.7|94355.5|94263|94362.9|94270.8|94343.6|94254.9|68
1647573160000|2022-03-18 03:12:40|94353.5|94264.8|94351.6|94269.5|94355.6|94272.6|94346.9|94263.5|64
1647573170000|2022-03-18 03:12:50|94351.3|94271.4|94348.9|94261.6|94352.3|94271.7|94343.2|94254.2|60
1647573180000|2022-03-18 03:13:00|94348.3|94262.1|94348.4|94253.4|94350.3|94281.1|94329.1|94253.2|62
1647573190000|2022-03-18 03:13:10|94348.5|94254.5|94343.1|94254.7|94350.6|94262.8|94337.1|94243.7|73
1647573200000|2022-03-18 03:13:20|94341.8|94255.9|94348.8|94259.5|94350.3|94261.7|94339.2|94251.7|67
1647573210000|2022-03-18 03:13:30|94349.3|94259|94348|94262.8|94350.5|94263|94342.7|94253.1|56
1647573220000|2022-03-18 03:13:40|94348.2|94263.1|94347.5|94260.5|94351.1|94264.9|94345.3|94255.8|53
1647573230000|2022-03-18 03:13:50|94347|94259.9|94340.7|94242.8|94349.8|94259.9|94337.5|94242.8|71
1647573240000|2022-03-18 03:14:00|94339.7|94246.3|94339.9|94250|94345.9|94254.6|94336|94242.6|73
1647573250000|2022-03-18 03:14:10|94339.6|94250.3|94335.4|94251.8|94346.4|94255.1|94331.1|94246.2|76
1647573260000|2022-03-18 03:14:20|94334.5|94250.7|94336.3|94248.9|94343.8|94252.9|94333.5|94240.6|69
1647573270000|2022-03-18 03:14:30|94336|94247.3|94334.8|94249.5|94342.8|94256.2|94326.6|94240.2|63
1647573280000|2022-03-18 03:14:40|94333.1|94250.4|94340.1|94251.7|94343.8|94252.9|94332.4|94240|54
1647573290000|2022-03-18 03:14:50|94340.7|94249.3|94340.4|94243.8|94341.6|94249.3|94333.7|94239.8|32
1647573300000|2022-03-18 03:15:00|94339.9|94244.3|94339|94242.6|94341.8|94244.7|94332.7|94241.7|16
1647573310000|2022-03-18 03:15:10|94336.4|94246|94335.8|94257.5|94342|94262.6|94329.5|94244.2|35
1647573320000|2022-03-18 03:15:20|94341.1|94251.4|94334.5|94247.4|94341.4|94255.5|94327.2|94246.1|40
1647573330000|2022-03-18 03:15:30|94334.3|94248.8|94339|94248.8|94342.7|94249.8|94333.1|94246.2|20
1647573340000|2022-03-18 03:15:40|94333.4|94245.8|94338.8|94239|94347.9|94268.8|94318.8|94235|51
1647573350000|2022-03-18 03:15:50|94340.2|94241.1|94342.1|94240.8|94343.1|94247.8|94334.3|94238.7|24
1647573360000|2022-03-18 03:16:00|94343|94238.2|94329.8|94234.6|94343.1|94245.4|94326.8|94227.9|34
1647573370000|2022-03-18 03:16:10|94328.5|94233.8|94329.1|94237.5|94337|94240.1|94321.3|94229.6|22
1647573380000|2022-03-18 03:16:20|94338.1|94236.8|94335.8|94234.3|94340.4|94239.6|94328.6|94230|22
1647573390000|2022-03-18 03:16:30|94335.9|94234.4|94331.6|94235.5|94342.3|94247.7|94330.4|94231.4|30
1647573400000|2022-03-18 03:16:40|94333.5|94234.2|94337.4|94230.4|94349.8|94240.4|94332|94230.4|23
1647573410000|2022-03-18 03:16:50|94337.3|94230.3|94335.7|94236.6|94339.3|94237|94335|94230.3|31
1647573420000|2022-03-18 03:17:00|94338.6|94232.5|94332.9|94233.2|94340.1|94234.2|94328.7|94231.5|40
1647573430000|2022-03-18 03:17:10|94330.7|94233.3|94335.2|94234.7|94337.3|94236.4|94330.7|94231.9|30
1647573440000|2022-03-18 03:17:20|94335.4|94234.8|94336.9|94235|94337.1|94236.2|94333.8|94232.3|29
1647573450000|2022-03-18 03:17:30|94335.5|94236.1|94331.4|94234.4|94342.8|94240.9|94328.6|94233.1|35
1647573460000|2022-03-18 03:17:40|94333|94237.4|94335.2|94239.7|94346.2|94242.6|94331.6|94231.2|13
1647573470000|2022-03-18 03:17:50|94333.3|94237.7|94333.6|94235.6|94346.3|94241.3|94331|94233.2|18
1647573480000|2022-03-18 03:18:00|94333.3|94238.2|94338.4|94243.1|94340.9|94246.8|94331.9|94235.9|24
1647573490000|2022-03-18 03:18:10|94338.5|94243.3|94345|94241.5|94346.8|94247.5|94334.9|94238.4|28
1647573500000|2022-03-18 03:18:20|94341.1|94247.5|94346.6|94249|94355.2|94260.3|94341.1|94243.7|27
1647573510000|2022-03-18 03:18:30|94347.8|94246.3|94347.6|94244.4|94348.7|94250.3|94341.9|94244.4|17
1647573520000|2022-03-18 03:18:40|94346.6|94247|94346.3|94245.8|94349.4|94248.2|94334.2|94240.8|22
1647573530000|2022-03-18 03:18:50|94346.4|94245.9|94348.8|94249.8|94357.2|94257.7|94340.6|94241|46
1647573540000|2022-03-18 03:19:00|94349.3|94251.6|94354.5|94251.4|94357.2|94254|94346.4|94246|45
1647573550000|2022-03-18 03:19:10|94353.6|94250.4|94354.9|94270.4|94363.6|94270.4|94352.3|94248.5|43
1647573560000|2022-03-18 03:19:20|94353.2|94270.2|94357|94259.2|94361.8|94270.2|94350.8|94256.1|45
1647573570000|2022-03-18 03:19:30|94363.9|94250.6|94358.1|94252|94363.9|94253.5|94352|94246.2|43
1647573580000|2022-03-18 03:19:40|94357.3|94252.6|94358.7|94252.5|94362.3|94254.8|94357.3|94248.4|37
1647573590000|2022-03-18 03:19:50|94358.3|94252|94359.9|94250.4|94362.4|94255.3|94348.1|94248.5|47
1647573600000|2022-03-18 03:20:00|94361.2|94250.5|94353.2|94253.1|94361.7|94256.5|94345.7|94244.1|51
1647573610000|2022-03-18 03:20:10|94357.4|94250.3|94347.2|94261.3|94360.2|94261.3|94344.1|94243.1|53
1647573620000|2022-03-18 03:20:20|94347|94261.2|94348|94249.6|94358.1|94263.9|94343.5|94248.6|42
1647573630000|2022-03-18 03:20:30|94349.4|94249.7|94354.5|94256.9|94355.1|94257.3|94349.4|94249.7|37
1647573640000|2022-03-18 03:20:40|94353.3|94256.2|94358.6|94251.4|94360.3|94258.5|94353.2|94248.9|36
1647573650000|2022-03-18 03:20:50|94358|94252.4|94358.2|94252.5|94363|94257.2|94357.3|94249.1|39
1647573660000|2022-03-18 03:21:00|94358.4|94252.6|94351.8|94254.3|94360.5|94258.5|94348.5|94249.2|37
1647573670000|2022-03-18 03:21:10|94355|94258.3|94359.2|94257.9|94362.8|94258.5|94355|94255|32
1647573680000|2022-03-18 03:21:20|94360.2|94254.4|94353.2|94259.1|94360.4|94259.1|94350.6|94254.4|29
1647573690000|2022-03-18 03:21:30|94353.4|94259.2|94355.2|94259.5|94357.3|94259.5|94351.1|94253|36
1647573700000|2022-03-18 03:21:40|94358.3|94259.8|94352.7|94252.3|94361.8|94259.8|94348.8|94249.6|31
1647573710000|2022-03-18 03:21:50|94352.8|94253.9|94356.4|94256|94357.2|94261.2|94346.3|94250.3|37
1647573720000|2022-03-18 03:22:00|94359.2|94256.2|94364.8|94256.8|94366.8|94259.7|94359.2|94250.6|49
1647573730000|2022-03-18 03:22:10|94363.1|94257.3|94370.5|94255.3|94370.5|94257.7|94361.2|94250.6|39
1647573740000|2022-03-18 03:22:20|94369.7|94253.7|94367.9|94253.3|94372.1|94256.9|94367.1|94253.3|18
1647573750000|2022-03-18 03:22:30|94367.2|94255.2|94368.1|94253.9|94371.7|94258.4|94363|94253.6|36
1647573760000|2022-03-18 03:22:40|94365.8|94254.8|94369.2|94266.7|94374.8|94266.7|94362.8|94254.8|29
1647573770000|2022-03-18 03:22:50|94372.3|94261.5|94367.9|94267.7|94374.5|94267.9|94367.9|94261.3|15
1647573780000|2022-03-18 03:23:00|94366.9|94269.5|94371.1|94269.4|94372.3|94269.5|94363.8|94264.2|19
1647573790000|2022-03-18 03:23:10|94371|94269.3|94371.7|94269|94379.2|94273.3|94367.6|94263.9|23
1647573800000|2022-03-18 03:23:20|94371.6|94268.8|94376.2|94266.1|94379.5|94271.4|94362.4|94263.5|31
1647573810000|2022-03-18 03:23:30|94375.9|94265.8|94376.3|94270.8|94381|94276.7|94367.9|94261.2|48
1647573820000|2022-03-18 03:23:40|94375.6|94270.7|94376.6|94271.8|94381|94273.6|94368.2|94265.6|49
1647573830000|2022-03-18 03:23:50|94377.6|94269.2|94376.1|94266.8|94381.8|94271.7|94373.1|94260.9|21
1647573840000|2022-03-18 03:24:00|94376.7|94265.8|94372.5|94270.3|94385.8|94273.4|94371.2|94262.5|45
1647573850000|2022-03-18 03:24:10|94372.2|94270.9|94377.4|94274.2|94383.9|94274.2|94371|94264.4|33
1647573860000|2022-03-18 03:24:20|94379|94271.6|94383|94272.2|94384.4|94273.8|94378.8|94268.3|36
1647573870000|2022-03-18 03:24:30|94385.3|94272.5|94386.6|94270.6|94390|94277.6|94383.5|94270.6|20
1647573880000|2022-03-18 03:24:40|94386.4|94270.5|94388.5|94274.5|94390.2|94274.5|94385|94270|36
1647573890000|2022-03-18 03:24:50|94389.1|94273.8|94393.2|94277.2|94394.9|94280.1|94389.1|94273.7|22
1647573900000|2022-03-18 03:25:00|94392.5|94277.1|94398.9|94282.9|94398.9|94282.9|94382.9|94274.9|34
1647573910000|2022-03-18 03:25:10|94398.6|94283.1|94401|94285|94402.5|94288.8|94392.8|94281.5|59
1647573920000|2022-03-18 03:25:20|94402.9|94286.9|94403.9|94294.6|94408.1|94295.9|94398.5|94286.8|55
1647573930000|2022-03-18 03:25:30|94404|94294.7|94397.9|94287.1|94406.8|94298.5|94397.8|94283|60
1647573940000|2022-03-18 03:25:40|94398.9|94284.6|94402.9|94286.9|94403.6|94288.7|94396.8|94284.2|40
1647573950000|2022-03-18 03:25:50|94402.7|94286.7|94402.3|94286.3|94404.4|94289|94401.9|94285.9|40
1647573960000|2022-03-18 03:26:00|94402.4|94286.4|94392.4|94279.5|94402.4|94288.4|94386.6|94277|60
1647573970000|2022-03-18 03:26:10|94394.4|94279.2|94390.3|94277.8|94397.6|94284|94385.3|94276.6|52
1647573980000|2022-03-18 03:26:20|94395|94279|94394.4|94278.4|94396|94280|94391.1|94277|30
1647573990000|2022-03-18 03:26:30|94394.2|94278.2|94396.7|94280.7|94403.5|94287.5|94387|94276.8|45
1647574000000|2022-03-18 03:26:40|94388.4|94279.5|94391.5|94278.8|94399.1|94283.5|94384.3|94277|45
1647574010000|2022-03-18 03:26:50|94385.3|94280.5|94392.9|94282.3|94396.7|94284.6|94384.4|94280.5|33
1647574020000|2022-03-18 03:27:00|94392.8|94282.2|94382.6|94283.8|94398.7|94287.3|94382.6|94281.2|37
1647574030000|2022-03-18 03:27:10|94392|94282.7|94391.8|94285.3|94396.2|94285.3|94385.7|94280.4|33
1647574040000|2022-03-18 03:27:20|94391.9|94285.2|94396.3|94288.6|94396.7|94290.9|94384.6|94278.1|53
1647574050000|2022-03-18 03:27:30|94397.6|94286.6|94397.9|94287.3|94404.5|94292|94391.4|94284.5|38
1647574060000|2022-03-18 03:27:40|94397.7|94287.2|94401.9|94288.2|94402.3|94290.8|94396.1|94286.6|40
1647574070000|2022-03-18 03:27:50|94401.8|94288.1|94397|94291|94401.8|94291|94391.2|94280.5|32
1647574080000|2022-03-18 03:28:00|94398.1|94282.1|94400.4|94284.6|94400.6|94287|94395.6|94281.2|27
1647574090000|2022-03-18 03:28:10|94400.7|94284.7|94393.6|94285|94400.7|94287.8|94391.1|94282.1|23
1647574100000|2022-03-18 03:28:20|94392.8|94285.3|94393|94288.1|94396.6|94290.3|94390.7|94285.3|28
1647574110000|2022-03-18 03:28:30|94392.6|94289.7|94386.1|94271.3|94392.6|94289.7|94374.8|94268|53
1647574120000|2022-03-18 03:28:40|94381.9|94272|94385.6|94269.6|94389.3|94277.2|94378.6|94269.3|49
1647574130000|2022-03-18 03:28:50|94385.4|94269.4|94385.7|94269.7|94387.4|94273.7|94381.9|94267.8|49
1647574140000|2022-03-18 03:29:00|94386.4|94270.4|94387.2|94282.2|94392.7|94285.5|94382.9|94270.4|56
1647574150000|2022-03-18 03:29:10|94392.1|94283.9|94393.7|94286.5|94395.5|94286.9|94387.2|94280.1|38
1647574160000|2022-03-18 03:29:20|94393.6|94281.5|94394.3|94285|94398.2|94285.5|94393.6|94281.4|18
1647574170000|2022-03-18 03:29:30|94394.5|94285.2|94389.7|94281.5|94396.5|94288.8|94386.9|94280.2|35
1647574180000|2022-03-18 03:29:40|94390|94283.2|94390.8|94284.4|94399.4|94294.2|94385.9|94280.7|33
1647574190000|2022-03-18 03:29:50|94394|94278.9|94392.4|94283.2|94397.4|94285.9|94391.9|94278.9|23
1647574200000|2022-03-18 03:30:00|94395.1|94283.3|94392.2|94284.3|94395.1|94284.3|94387.5|94278.3|43
1647574210000|2022-03-18 03:30:10|94392.1|94284.4|94395.4|94286.4|94397.6|94290.2|94388.3|94280.2|21
1647574220000|2022-03-18 03:30:20|94394.9|94286.2|94392.6|94294|94394.9|94297|94381.5|94285.6|22
1647574230000|2022-03-18 03:30:30|94382.2|94293|94385.5|94295.3|94395.8|94298.7|94378|94285.9|37
1647574240000|2022-03-18 03:30:40|94384.6|94296.2|94389.6|94291.8|94396.3|94297.4|94379.7|94289.3|29
1647574250000|2022-03-18 03:30:50|94387.7|94293.5|94385.9|94294.5|94395.1|94294.5|94385|94287.5|10
1647574260000|2022-03-18 03:31:00|94385.6|94294.2|94393.9|94291|94396.4|94294.3|94385.6|94288.8|14
1647574270000|2022-03-18 03:31:10|94402.3|94287.6|94394|94295.6|94405|94297|94393.9|94287.6|18
1647574280000|2022-03-18 03:31:20|94394.5|94296.1|94379.8|94291|94404.8|94298.3|94379.8|94288.3|23
1647574290000|2022-03-18 03:31:30|94386.3|94291.6|94388.2|94284.9|94399.2|94296.2|94381.4|94283.4|36
1647574300000|2022-03-18 03:31:40|94388.3|94285.5|94390.9|94286|94391.8|94292.9|94382.1|94285.3|34
1647574310000|2022-03-18 03:31:50|94386.7|94284.4|94393.1|94288.6|94393.8|94289.4|94384.6|94282.4|44
1647574320000|2022-03-18 03:32:00|94393.7|94288.4|94394.5|94297.6|94399.2|94299.3|94386|94284.5|30
1647574330000|2022-03-18 03:32:10|94395.7|94298.3|94389.7|94287.6|94397.3|94298.3|94383.2|94286.6|23
1647574340000|2022-03-18 03:32:20|94389.4|94290|94397.4|94290.9|94400.4|94294.3|94388.1|94286.3|38
1647574350000|2022-03-18 03:32:30|94399.4|94288.7|94396.3|94292.8|94399.4|94298.8|94386.5|94288.7|38
1647574360000|2022-03-18 03:32:40|94396|94291.7|94397.8|94290.6|94400.7|94294.5|94394.9|94288.2|36
1647574370000|2022-03-18 03:32:50|94397.7|94291.3|94393.1|94287.9|94401.4|94296.5|94390.9|94286|39
1647574380000|2022-03-18 03:33:00|94392|94287.8|94388.1|94287.5|94398.2|94293.1|94388.1|94287.5|35
1647574390000|2022-03-18 03:33:10|94388|94287.4|94391.5|94284.9|94394.9|94291.5|94384.9|94282.4|49
1647574400000|2022-03-18 03:33:20|94390.6|94284.8|94391.5|94285.3|94395.4|94288.4|94388.2|94283.1|33
1647574410000|2022-03-18 03:33:30|94390.6|94284|94386.3|94283.5|94396.3|94288.1|94381.8|94281.9|41
1647574420000|2022-03-18 03:33:40|94386|94283.9|94383|94286.6|94393.5|94291.5|94381.7|94281.5|44
1647574430000|2022-03-18 03:33:50|94384.5|94289.5|94389.1|94293.7|94398.7|94295.9|94384.5|94289.5|42
1647574440000|2022-03-18 03:34:00|94390.7|94294.3|94383.9|94287.7|94391.7|94296.2|94381.3|94286.6|49
1647574450000|2022-03-18 03:34:10|94384|94289|94388.6|94285.5|94389.4|94296.1|94379.7|94281|49
1647574460000|2022-03-18 03:34:20|94387.5|94285.6|94386.7|94296|94388.6|94296|94378|94285.5|44
1647574470000|2022-03-18 03:34:30|94387.2|94295.3|94381.2|94291.6|94399.1|94298.2|94381.2|94288.1|41
1647574480000|2022-03-18 03:34:40|94381.1|94297.7|94388.3|94288.7|94389|94298.1|94379.6|94288.7|22
1647574490000|2022-03-18 03:34:50|94391.6|94286.7|94386.5|94287|94392.5|94292.4|94371.5|94280.1|28
1647574500000|2022-03-18 03:35:00|94384.4|94290.3|94378.3|94285.8|94386.1|94291.5|94372|94278.1|37
1647574510000|2022-03-18 03:35:10|94377.2|94286.1|94374.4|94282.7|94386.9|94290.8|94373.6|94280.6|22
1647574520000|2022-03-18 03:35:20|94379.9|94280.5|94367.9|94283.8|94382.9|94291.4|94366.5|94277.8|40
1647574530000|2022-03-18 03:35:30|94374.4|94284.6|94375.8|94284.2|94379.7|94285.3|94369.3|94270.3|51
1647574540000|2022-03-18 03:35:40|94375.6|94284.1|94378.2|94276.8|94382.2|94285.8|94368.7|94273.2|52
1647574550000|2022-03-18 03:35:50|94379.4|94276.7|94383.2|94276.1|94384.6|94277.8|94372.5|94273.8|42
1647574560000|2022-03-18 03:36:00|94381.7|94277.6|94382.8|94281.5|94391.2|94282.9|94376.4|94274.9|30
1647574570000|2022-03-18 03:36:10|94385.1|94279.4|94385.1|94284.9|94390.9|94293.2|94370.4|94277|28
1647574580000|2022-03-18 03:36:20|94384.7|94285.6|94384|94275.1|94384.7|94291.6|94375.2|94270.8|46
1647574590000|2022-03-18 03:36:30|94383.6|94271.8|94379.8|94282.7|94384.3|94283.8|94378.1|94271.8|40
1647574600000|2022-03-18 03:36:40|94380.8|94280.8|94376.9|94281.6|94383.8|94282.1|94376.6|94275.7|40
1647574610000|2022-03-18 03:36:50|94376.7|94281.5|94381.6|94283.9|94383.7|94283.9|94376.7|94277.3|37
1647574620000|2022-03-18 03:37:00|94382.8|94281.5|94388.1|94284.7|94389.6|94284.9|94382.8|94279.9|17
1647574630000|2022-03-18 03:37:10|94388.3|94287.3|94394|94287.2|94394.5|94291.5|94388.3|94285.6|22
1647574640000|2022-03-18 03:37:20|94390.6|94290.6|94391.4|94281.2|94394.1|94292.1|94379.6|94280.1|30
1647574650000|2022-03-18 03:37:30|94393.1|94279|94380.2|94291.3|94396.1|94291.3|94380.2|94273.9|31
1647574660000|2022-03-18 03:37:40|94380.4|94293.6|94386.9|94292.1|94394.7|94293.6|94374.2|94275.4|39
1647574670000|2022-03-18 03:37:50|94387.8|94289.8|94383.6|94283.6|94398.5|94297.4|94376|94276.6|26
1647574680000|2022-03-18 03:38:00|94382.6|94285.3|94379.4|94281.3|94384.4|94285.3|94376.1|94272.4|38
1647574690000|2022-03-18 03:38:10|94380.2|94279.7|94376.9|94278.6|94384|94280.1|94373|94274|31
1647574700000|2022-03-18 03:38:20|94376.8|94278.5|94378.1|94277.1|94379.7|94280.5|94374|94275|41
1647574710000|2022-03-18 03:38:30|94378|94277|94381|94276.2|94383.3|94278.3|94376.6|94274.7|26
1647574720000|2022-03-18 03:38:40|94375|94276.3|94379.8|94280.9|94382.4|94280.9|94373.1|94275.4|21
1647574730000|2022-03-18 03:38:50|94379.9|94281|94376.1|94277.1|94386.7|94287|94365.5|94270.5|46
1647574740000|2022-03-18 03:39:00|94377.1|94278|94371|94275.3|94381.1|94283.7|94369.1|94273.8|46
1647574750000|2022-03-18 03:39:10|94368.7|94274.4|94376.1|94281.8|94379|94281.8|94368.2|94273|28
1647574760000|2022-03-18 03:39:20|94374.4|94281.9|94373|94278.1|94381.8|94281.9|94372.4|94274.3|34
1647574770000|2022-03-18 03:39:30|94374.1|94280.1|94378.2|94279|94379.9|94280.1|94374.1|94276.3|14
1647574780000|2022-03-18 03:39:40|94376.5|94280.2|94373.1|94278.2|94383.6|94282.6|94368.8|94274.1|31
1647574790000|2022-03-18 03:39:50|94375.4|94276.2|94377.8|94275.1|94380.1|94282.6|94370.4|94274.7|33
1647574800000|2022-03-18 03:40:00|94379.6|94280.9|94377.8|94282.8|94381.9|94282.8|94376.2|94276.4|25
1647574810000|2022-03-18 03:40:10|94377.2|94283|94374.6|94278.4|94381.9|94283|94369.8|94275.9|23
1647574820000|2022-03-18 03:40:20|94374.7|94277|94376.2|94280.2|94379.8|94282.1|94373.7|94274.8|19
1647574830000|2022-03-18 03:40:30|94374.9|94280.3|94377.8|94286.6|94381.6|94286.6|94374.9|94279.9|19
1647574840000|2022-03-18 03:40:40|94377.2|94284.2|94378.7|94282.1|94384.4|94284.2|94376.5|94278.3|24
1647574850000|2022-03-18 03:40:50|94380.7|94285.4|94371.4|94286.6|94388.4|94286.6|94368.9|94279.6|27
1647574860000|2022-03-18 03:41:00|94374.6|94279.9|94379.7|94282.8|94382.7|94283.3|94373.7|94276.6|40
1647574870000|2022-03-18 03:41:10|94381.1|94280.5|94382|94280.3|94382|94283.6|94368.5|94276.1|29
1647574880000|2022-03-18 03:41:20|94377.8|94281|94380.2|94282.3|94381.5|94283.4|94376.9|94278.8|21
1647574890000|2022-03-18 03:41:30|94376.5|94282.7|94377.8|94286|94384|94286|94375.9|94277.1|11
1647574900000|2022-03-18 03:41:40|94377.5|94282.9|94380.5|94286.6|94385.8|94286.6|94377.5|94279.8|14
1647574910000|2022-03-18 03:41:50|94379.7|94285.7|94370.1|94283.5|94388.5|94288.1|94368.2|94279.5|26
1647574920000|2022-03-18 03:42:00|94372.4|94286.8|94376.6|94284.5|94382.8|94288|94370.8|94278|21
1647574930000|2022-03-18 03:42:10|94378|94282.2|94376|94285.1|94383.6|94286.4|94371.9|94280|22
1647574940000|2022-03-18 03:42:20|94379.9|94281.9|94373.5|94286.1|94382.6|94292|94369.7|94279.5|28
1647574950000|2022-03-18 03:42:30|94372.2|94284.7|94375.1|94276.1|94388.5|94288.6|94369.2|94275.5|40
1647574960000|2022-03-18 03:42:40|94379.1|94276.9|94379|94287.8|94384.9|94290|94371.9|94276.9|55
1647574970000|2022-03-18 03:42:50|94378.9|94287.7|94363.4|94278.2|94379|94287.7|94362.6|94271.9|48
1647574980000|2022-03-18 03:43:00|94369.9|94272.2|94367.4|94272.9|94371.4|94274.5|94365.3|94267.7|33
1647574990000|2022-03-18 03:43:10|94367.1|94272.2|94371.4|94283.9|94374.1|94294.2|94364.7|94272.2|51
1647575000000|2022-03-18 03:43:20|94370.8|94282|94373.2|94284.5|94378.9|94287.3|94368.5|94281.8|28
1647575010000|2022-03-18 03:43:30|94374.8|94282.5|94370.4|94274.9|94377.6|94285.1|94369|94262.4|35
1647575020000|2022-03-18 03:43:40|94370|94275|94370.9|94276.7|94373.9|94285.1|94368.1|94266.9|48
1647575030000|2022-03-18 03:43:50|94370.7|94277.5|94373.5|94275.7|94375|94278.2|94365.8|94272.7|23
1647575040000|2022-03-18 03:44:00|94372.4|94276.1|94372|94282.3|94379.9|94282.9|94371.1|94273.9|41
1647575050000|2022-03-18 03:44:10|94371.9|94282.4|94371.3|94282.6|94378|94283.5|94370.7|94279.8|23
1647575060000|2022-03-18 03:44:20|94369.6|94282.4|94365.2|94272.9|94379.2|94282.9|94364.5|94270|48
1647575070000|2022-03-18 03:44:30|94364.4|94278.2|94367.8|94267.8|94375.1|94282|94360.5|94266|54
1647575080000|2022-03-18 03:44:40|94368.1|94266.6|94368.2|94268.6|94375.8|94273.8|94363.1|94264.9|46
1647575090000|2022-03-18 03:44:50|94369.6|94269.5|94366.4|94266.9|94373.2|94275.7|94359.2|94264.2|56
1647575100000|2022-03-18 03:45:00|94365.9|94267.8|94371.8|94273.6|94371.8|94273.6|94357.9|94266.1|57
1647575110000|2022-03-18 03:45:10|94370.8|94272.8|94367.9|94276.9|94374.1|94278.6|94361.7|94271.1|46
1647575120000|2022-03-18 03:45:20|94367.7|94276.7|94378.3|94284.3|94383.5|94291.6|94367.7|94275.4|61
1647575130000|2022-03-18 03:45:30|94379.4|94282.2|94383.7|94283|94384.6|94285.3|94373|94279.8|42
1647575140000|2022-03-18 03:45:40|94384.8|94281|94385.6|94283|94388.3|94284.1|94380.9|94279.7|30
1647575150000|2022-03-18 03:45:50|94381.2|94282.3|94383.2|94290.3|94386.6|94291.5|94380|94279.4|58
1647575160000|2022-03-18 03:46:00|94383.1|94290.2|94390.1|94290.1|94390.9|94293.1|94381.4|94288.2|51
1647575170000|2022-03-18 03:46:10|94389.5|94290.2|94388.3|94285.7|94391.5|94293.4|94383.3|94284.5|42
1647575180000|2022-03-18 03:46:20|94389.2|94283.8|94363.3|94271.9|94390.3|94286.3|94356.2|94261.1|44
1647575190000|2022-03-18 03:46:30|94362.1|94274|94365.3|94272.5|94374.7|94276.2|94362.1|94265.7|20
1647575200000|2022-03-18 03:46:40|94366.4|94270.8|94366.2|94265.7|94374.9|94273.4|94364.8|94262.7|34
1647575210000|2022-03-18 03:46:50|94366.7|94263.1|94370.3|94270.2|94376.8|94272.6|94362.4|94263.1|26
1647575220000|2022-03-18 03:47:00|94371|94268.4|94368.7|94266.4|94373.1|94271.4|94362.1|94266.4|44
1647575230000|2022-03-18 03:47:10|94371.5|94268.9|94367.8|94266.8|94374.7|94271.3|94365|94265.3|21
1647575240000|2022-03-18 03:47:20|94367.1|94269.1|94361.3|94261.6|94367.9|94269.9|94361.3|94261.6|34
1647575250000|2022-03-18 03:47:30|94360.6|94262.3|94367.9|94262.7|94368.1|94266.5|94358.9|94259.8|44
1647575260000|2022-03-18 03:47:40|94366.9|94263.5|94358.8|94262.1|94366.9|94264.9|94358.8|94260.8|28
1647575270000|2022-03-18 03:47:50|94358.4|94262.6|94365.1|94262.7|94367.4|94266.3|94358.4|94258.8|30
1647575280000|2022-03-18 03:48:00|94363.8|94265.1|94361.9|94270.5|94369.4|94271.7|94356.4|94261|47
1647575290000|2022-03-18 03:48:10|94362|94270.6|94365.7|94269.8|94371.3|94271.5|94356.5|94265.2|43
1647575300000|2022-03-18 03:48:20|94365.9|94270|94363.7|94269.7|94370.4|94270.3|94361.5|94265.1|38
1647575310000|2022-03-18 03:48:30|94362.3|94268.4|94365.3|94266.4|94371|94268.9|94362.3|94264.4|29
1647575320000|2022-03-18 03:48:40|94366|94265.4|94361.1|94270.2|94370.5|94270.2|94361.1|94262.2|21
1647575330000|2022-03-18 03:48:50|94361.6|94270.7|94367.9|94263.9|94372.3|94273.2|94361.6|94263.9|20
1647575340000|2022-03-18 03:49:00|94364.7|94267.4|94359.8|94269.1|94370.6|94269.7|94358|94263.1|37
1647575350000|2022-03-18 03:49:10|94359.7|94268.9|94362.1|94265.7|94368.8|94270.4|94358.8|94264.2|31
1647575360000|2022-03-18 03:49:20|94363.8|94265.2|94363.6|94265.5|94370|94267.4|94362.7|94265.2|36
1647575370000|2022-03-18 03:49:30|94364.6|94265.7|94366|94265.4|94369.5|94266.2|94363.4|94261.1|24
1647575380000|2022-03-18 03:49:40|94365.3|94268.3|94364.6|94278.1|94382.1|94278.5|94360.4|94264.4|35
1647575390000|2022-03-18 03:49:50|94364.9|94278.5|94369.5|94274.5|94373.7|94278.8|94364.7|94268.6|36
1647575400000|2022-03-18 03:50:00|94369.3|94275.8|94366.2|94270.6|94370.2|94275.8|94364.7|94268.5|39
1647575410000|2022-03-18 03:50:10|94366.1|94271.6|94369.8|94269.1|94376.2|94276.5|94362.3|94265.8|28
1647575420000|2022-03-18 03:50:20|94367.4|94271.6|94373.2|94267.4|94374.9|94274|94367.4|94267.4|25
1647575430000|2022-03-18 03:50:30|94371.8|94268|94362.4|94274.3|94372.2|94279.2|94361.1|94266.8|32
1647575440000|2022-03-18 03:50:40|94364|94272.4|94361.7|94278.4|94370.3|94278.4|94359.7|94269.4|38
1647575450000|2022-03-18 03:50:50|94361.9|94278.5|94371.4|94271.2|94379.4|94279|94361.8|94270|30
1647575460000|2022-03-18 03:51:00|94369.2|94273.1|94365.6|94266.6|94372.4|94274.1|94362.9|94266.4|35
1647575470000|2022-03-18 03:51:10|94361.9|94264.1|94361.7|94266.8|94367|94269.4|94360.2|94263.2|38
1647575480000|2022-03-18 03:51:20|94362.5|94264.9|94364.7|94265.5|94368.1|94268.7|94361.6|94263.4|37
1647575490000|2022-03-18 03:51:30|94362.1|94266.9|94363.7|94264.7|94369.8|94268.5|94362|94262.7|44
1647575500000|2022-03-18 03:51:40|94364.5|94266.4|94361.6|94266.3|94371|94266.4|94357.8|94262.2|27
1647575510000|2022-03-18 03:51:50|94363.2|94264.7|94368.8|94273.3|94370.9|94273.6|94360.6|94261.3|26
1647575520000|2022-03-18 03:52:00|94367|94273.5|94364.7|94268.7|94373.9|94274|94362.2|94264.4|32
1647575530000|2022-03-18 03:52:10|94361.1|94267|94361.2|94265.6|94368.2|94267.7|94359.1|94260.7|23
1647575540000|2022-03-18 03:52:20|94359.8|94263.7|94359.5|94261.3|94367.7|94269.6|94359.3|94257.7|33
1647575550000|2022-03-18 03:52:30|94360.9|94261.5|94360.9|94262.4|94364.2|94263.8|94359.1|94258|31
1647575560000|2022-03-18 03:52:40|94361|94262.5|94347.6|94247.2|94365.1|94263.3|94347.6|94240.1|45
1647575570000|2022-03-18 03:52:50|94348.6|94246.6|94358.1|94248.5|94360.1|94250.7|94348.5|94236.6|56
1647575580000|2022-03-18 03:53:00|94360.1|94246.4|94361.1|94245.1|94362.3|94250.3|94354|94242.7|47
1647575590000|2022-03-18 03:53:10|94361.2|94246.3|94353.4|94245.3|94361.8|94247.6|94353.4|94244.1|47
1647575600000|2022-03-18 03:53:20|94351.9|94245|94358.9|94244.8|94360.3|94249|94351.9|94242.6|45
1647575610000|2022-03-18 03:53:30|94357.9|94247.1|94360.6|94258.3|94373.3|94261.9|94355.4|94246.1|54
1647575620000|2022-03-18 03:53:40|94360|94258.1|94369.7|94262.2|94370.5|94264.3|94353.3|94253.3|30
1647575630000|2022-03-18 03:53:50|94371.9|94257.3|94368.5|94262|94378.2|94274.3|94365.6|94256.3|50
1647575640000|2022-03-18 03:54:00|94372.3|94256.3|94373.3|94260.4|94376.2|94266|94370|94255.9|29
1647575650000|2022-03-18 03:54:10|94372.3|94262.5|94373.2|94263.2|94376.5|94263.2|94369|94257.5|28
1647575660000|2022-03-18 03:54:20|94371.5|94260.5|94364.4|94260.6|94374.7|94267.4|94362|94256.1|37
1647575670000|2022-03-18 03:54:30|94367|94256.8|94368.1|94261.8|94370.6|94266.1|94357.3|94256.8|26
1647575680000|2022-03-18 03:54:40|94365.3|94262.9|94366.6|94257.6|94368|94262.9|94362.7|94257.5|22
1647575690000|2022-03-18 03:54:50|94366.8|94256.3|94376.5|94267.4|94376.5|94267.4|94365|94255.3|19
1647575700000|2022-03-18 03:55:00|94375|94267.2|94369.4|94256.3|94377.8|94271.7|94361.5|94254.7|20
1647575710000|2022-03-18 03:55:10|94374.1|94258.1|94368.1|94263.2|94379|94267.5|94362.4|94257.5|28
1647575720000|2022-03-18 03:55:20|94367.3|94266|94382.2|94273.5|94383.7|94274.5|94361.2|94262.5|20
1647575730000|2022-03-18 03:55:30|94382.3|94265.3|94370.9|94263.3|94382.3|94265.5|94365.7|94257.8|24
1647575740000|2022-03-18 03:55:40|94372|94262.1|94373.4|94258.8|94374.7|94264.5|94367.3|94258.8|22
1647575750000|2022-03-18 03:55:50|94373.8|94259.7|94375.9|94262.3|94378|94265.1|94370.6|94259.7|25
1647575760000|2022-03-18 03:56:00|94375.3|94263.9|94379.5|94263.5|94379.5|94266|94363.5|94260.4|14
1647575770000|2022-03-18 03:56:10|94375.8|94267.5|94364.7|94263.4|94381.3|94269.1|94364.7|94259.3|24
1647575780000|2022-03-18 03:56:20|94367.6|94266.3|94375.2|94262|94379|94271.6|94363.3|94262|10
1647575790000|2022-03-18 03:56:30|94373.9|94264.2|94377.5|94263.5|94377.5|94268.2|94363.5|94259.4|24
1647575800000|2022-03-18 03:56:40|94378.9|94262.9|94380.6|94264.6|94380.6|94268.5|94376.4|94262.3|4
1647575810000|2022-03-18 03:56:50|94379.5|94263.5|94381.1|94265.1|94383|94269.1|94377.5|94262.9|14
1647575820000|2022-03-18 03:57:00|94381|94265|94370|94263.3|94381.1|94267.2|94364.1|94257.1|28
1647575830000|2022-03-18 03:57:10|94370.1|94263.4|94365.5|94259.9|94370.4|94264.1|94362.4|94252.2|38
1647575840000|2022-03-18 03:57:20|94365.4|94259.8|94378.9|94262.9|94378.9|94263.3|94365.4|94254.7|32
1647575850000|2022-03-18 03:57:30|94379.2|94263.2|94377.8|94261.8|94379.6|94264.8|94369.7|94259.2|34
1647575860000|2022-03-18 03:57:40|94376.6|94260.6|94357.9|94250.2|94376.6|94263|94355|94247.2|31
1647575870000|2022-03-18 03:57:50|94359.4|94248.8|94366.9|94250.9|94368.1|94253.6|94359.4|94246.8|33
1647575880000|2022-03-18 03:58:00|94367.1|94251.1|94361.9|94245.9|94367.1|94251.1|94361.9|94245.9|32
1647575890000|2022-03-18 03:58:10|94362|94246|94371.4|94255.4|94373.4|94257.5|94361.4|94245.4|26
1647575900000|2022-03-18 03:58:20|94370.4|94254.4|94369.1|94253.1|94376.6|94260.6|94365.2|94249.2|24
1647575910000|2022-03-18 03:58:30|94370.3|94254.3|94368.8|94254.6|94375.6|94259.6|94359|94246.7|39
1647575920000|2022-03-18 03:58:40|94369.5|94253.6|94372.1|94256.1|94372.8|94257.2|94366.4|94252.8|27
1647575930000|2022-03-18 03:58:50|94370.8|94254.8|94365.7|94249.7|94371.6|94255.6|94360.8|94246.6|23
1647575940000|2022-03-18 03:59:00|94367.7|94251.7|94365.1|94249.1|94367.7|94251.7|94362.5|94246.5|20
1647575950000|2022-03-18 03:59:10|94367.1|94251.1|94360.3|94244.3|94371.8|94255.8|94352.6|94241.4|43
1647575960000|2022-03-18 03:59:20|94360.4|94244.4|94352.9|94242.7|94361.9|94245.9|94352.9|94238.8|22
1647575970000|2022-03-18 03:59:30|94355.7|94243.7|94359.4|94243.4|94359.4|94243.7|94354.5|94240|30
1647575980000|2022-03-18 03:59:40|94360|94244|94350.9|94242.4|94360.8|94249.8|94342|94238.1|33
1647575990000|2022-03-18 03:59:50|94349.3|94243.4|94348.4|94233.4|94352|94245|94339.9|94229.5|38
1647576000000|2022-03-18 04:00:00|94348.3|94234.7|94346.2|94238.4|94352.4|94245.9|94343.6|94234.2|41
1647576010000|2022-03-18 04:00:10|94345.7|94238.7|94351.8|94235.9|94351.8|94242.3|94340.8|94232.5|25
1647576020000|2022-03-18 04:00:20|94350.7|94234.7|94353|94237.7|94353|94238.2|94350.7|94234.7|25
1647576030000|2022-03-18 04:00:30|94351.8|94238.7|94356.1|94242.1|94356.1|94243.2|94344.1|94234.6|20
1647576040000|2022-03-18 04:00:40|94354.4|94241|94351.6|94240.6|94361.4|94248.5|94345.3|94238.8|22
1647576050000|2022-03-18 04:00:50|94344.9|94246.7|94336.8|94245.1|94346|94246.7|94336.1|94240|38
1647576060000|2022-03-18 04:01:00|94338.6|94243.3|94333.5|94238.5|94338.6|94245.4|94326.8|94237.6|31
1647576070000|2022-03-18 04:01:10|94335.1|94237.4|94337.7|94236.2|94337.7|94240.3|94330|94236.2|19
1647576080000|2022-03-18 04:01:20|94338.6|94235.5|94334.7|94237.8|94343.1|94243.1|94326.4|94235.5|29
1647576090000|2022-03-18 04:01:30|94330.8|94238.7|94340.6|94233.9|94340.7|94239.1|94328.7|94233.9|20
1647576100000|2022-03-18 04:01:40|94338.4|94235.4|94338.6|94235|94339.9|94237.9|94335.2|94233.9|28
1647576110000|2022-03-18 04:01:50|94338.4|94235.3|94322|94242.8|94338.4|94242.8|94321.7|94235.3|24
1647576120000|2022-03-18 04:02:00|94320.8|94242.3|94324.1|94240.9|94331.1|94244.4|94320.8|94240|29
1647576130000|2022-03-18 04:02:10|94326.9|94240.8|94325.3|94241.7|94330.5|94245.2|94319|94238.6|29
1647576140000|2022-03-18 04:02:20|94323.8|94243|94326.5|94235.8|94329.8|94253.2|94296.6|94233.6|29
1647576150000|2022-03-18 04:02:30|94324.6|94235.6|94330.1|94250.1|94338.7|94266.7|94313.8|94235.2|39
1647576160000|2022-03-18 04:02:40|94329.8|94255.2|94327.3|94252.3|94334.9|94255.2|94323.8|94244.4|36
1647576170000|2022-03-18 04:02:50|94329.3|94250.6|94327.9|94248.3|94335.7|94253.2|94324.2|94243.3|31
1647576180000|2022-03-18 04:03:00|94326.6|94249.2|94327.3|94249.4|94330.3|94250.7|94326.6|94246.9|27
1647576190000|2022-03-18 04:03:10|94327.2|94249.3|94311.9|94261.9|94327.2|94262.9|94310.6|94248.8|17
1647576200000|2022-03-18 04:03:20|94312.1|94262.1|94313.5|94263.5|94323.8|94264|94311.9|94253.2|18
1647576210000|2022-03-18 04:03:30|94313.6|94263.6|94315.3|94265.3|94347.1|94265.3|94309.4|94239.3|15
1647576220000|2022-03-18 04:03:40|94315.1|94265.1|94330.8|94250.6|94330.8|94265.1|94314.3|94247|22
1647576230000|2022-03-18 04:03:50|94330.7|94250.5|94326.8|94254.8|94331.6|94255.3|94326.2|94249.5|21
1647576240000|2022-03-18 04:04:00|94330.6|94250.2|94324|94252.2|94333.4|94262.3|94311.8|94245.9|26
1647576250000|2022-03-18 04:04:10|94312.9|94262.9|94326.5|94250.3|94326.5|94263.1|94312|94248|23
1647576260000|2022-03-18 04:04:20|94327.9|94252.3|94332|94246.8|94332|94265.1|94315.1|94245.7|17
1647576270000|2022-03-18 04:04:30|94329.2|94248.3|94324.3|94252.7|94330.4|94263.6|94313.6|94248.3|16
1647576280000|2022-03-18 04:04:40|94324.1|94252.9|94322.9|94251.7|94325.8|94261|94307.6|94249.1|24
1647576290000|2022-03-18 04:04:50|94322.8|94251.5|94322.4|94243.9|94326.3|94261.7|94311.7|94243.9|24
1647576300000|2022-03-18 04:05:00|94309.8|94259.8|94319.4|94248|94323.9|94260|94305.3|94243.4|23
1647576310000|2022-03-18 04:05:10|94308.7|94258.7|94307.5|94257.5|94320.3|94258.7|94307.4|94244.9|24
1647576320000|2022-03-18 04:05:20|94318.3|94246.3|94297.4|94247.4|94321.6|94252.7|94296.8|94231|37
1647576330000|2022-03-18 04:05:30|94311.8|94230.1|94290.7|94240.7|94311.8|94245.2|94285.1|94219.9|41
1647576340000|2022-03-18 04:05:40|94300.3|94230.2|94312.3|94225.3|94316.2|94241.7|94290.8|94220.8|31
1647576350000|2022-03-18 04:05:50|94312.5|94225.5|94300.8|94225.8|94312.5|94228.1|94300.4|94222.3|27
1647576360000|2022-03-18 04:06:00|94304.6|94222.6|94291.9|94241.9|94313.6|94241.9|94291.4|94222.6|31
1647576370000|2022-03-18 04:06:10|94303.9|94230.2|94303.2|94226.8|94311.3|94241.4|94291.3|94220.6|36
1647576380000|2022-03-18 04:06:20|94301.5|94227|94310.6|94227.5|94312.5|94230.5|94300.9|94225.1|25
1647576390000|2022-03-18 04:06:30|94311.8|94225.9|94302.5|94223|94312.2|94228.7|94298.3|94220.3|25
1647576400000|2022-03-18 04:06:40|94301.9|94224|94303.1|94220.7|94308.9|94224.9|94300.7|94220.6|26
1647576410000|2022-03-18 04:06:50|94300.2|94223.9|94304.2|94229.8|94307.5|94229.8|94298.6|94219.3|26
1647576420000|2022-03-18 04:07:00|94310.4|94227.4|94310.1|94222.1|94318.9|94230.8|94301.7|94220.6|26
1647576430000|2022-03-18 04:07:10|94305.5|94226.2|94290.6|94240.6|94305.9|94242.2|94290.6|94226.2|16
1647576440000|2022-03-18 04:07:20|94302.7|94230|94303.6|94231.1|94306.3|94233.3|94302.2|94229.3|21
1647576450000|2022-03-18 04:07:30|94306.5|94231.4|94307.3|94230.9|94310.9|94232.9|94305.6|94224.5|20
1647576460000|2022-03-18 04:07:40|94307.4|94231|94304.9|94227|94308.4|94232.3|94302.4|94227|29
1647576470000|2022-03-18 04:07:50|94305.6|94226.2|94313.5|94220.2|94313.5|94239|94287.6|94220.2|26
1647576480000|2022-03-18 04:08:00|94311.6|94221.2|94287.5|94237.5|94311.6|94237.5|94286.4|94221.2|17
1647576490000|2022-03-18 04:08:10|94287.9|94237.9|94300.7|94226.7|94304.1|94237.9|94286.6|94221.7|25
1647576500000|2022-03-18 04:08:20|94300.8|94226.9|94292.3|94242.3|94304.1|94242.3|94289.4|94223.9|31
1647576510000|2022-03-18 04:08:30|94301.9|94231.9|94305.7|94228.1|94309.1|94232|94301.9|94224.3|28
1647576520000|2022-03-18 04:08:40|94305.2|94228.6|94300.4|94228.3|94305.7|94239.2|94289.2|94226.1|17
1647576530000|2022-03-18 04:08:50|94301.5|94226.7|94287.7|94237.7|94302.1|94238|94286.2|94224.3|15
1647576540000|2022-03-18 04:09:00|94298|94227.4|94306.8|94229.4|94310.3|94238.8|94287.5|94222.4|35
1647576550000|2022-03-18 04:09:10|94303.3|94231.9|94303.8|94228.8|94309.9|94241|94290|94226.2|31
1647576560000|2022-03-18 04:09:20|94303.7|94228.7|94309|94229.8|94310.4|94231.9|94303.7|94225.9|23
1647576570000|2022-03-18 04:09:30|94308.4|94230.7|94304.9|94232.6|94308.4|94243.5|94292.7|94228.1|20
1647576580000|2022-03-18 04:09:40|94304.3|94233.2|94294.3|94244.3|94314.2|94245.2|94290.3|94222.8|30
1647576590000|2022-03-18 04:09:50|94305.1|94232.6|94306.5|94226|94310.2|94240.2|94290.2|94222.6|18
1647576600000|2022-03-18 04:10:00|94303.4|94229|94303.6|94227.5|94306.1|94229.5|94298.5|94226.1|25
1647576610000|2022-03-18 04:10:10|94300.2|94228.6|94289.4|94239.4|94302.1|94239.4|94288.3|94226.6|17
1647576620000|2022-03-18 04:10:20|94287.2|94237.2|94306.5|94233.1|94306.5|94241.8|94287.2|94229.4|26
1647576630000|2022-03-18 04:10:30|94304.8|94234.5|94302.4|94229.3|94308.8|94246.4|94294|94227.2|19
1647576640000|2022-03-18 04:10:40|94303.6|94229|94302.9|94226.6|94313.2|94243|94290.5|94221.3|26
1647576650000|2022-03-18 04:10:50|94306.3|94223.5|94303.6|94225.2|94308.1|94225.8|94302.8|94219|27
1647576660000|2022-03-18 04:11:00|94305.4|94223.5|94301|94224.4|94307.6|94238.8|94287.7|94215.1|32
1647576670000|2022-03-18 04:11:10|94299.8|94224.3|94297.7|94223.5|94300.6|94237|94284.2|94222.9|22
1647576680000|2022-03-18 04:11:20|94300.3|94221.5|94299.1|94222.5|94301.7|94236.9|94285.5|94220.1|15
1647576690000|2022-03-18 04:11:30|94297|94224.4|94285.2|94235.2|94303.1|94239.8|94282.1|94220|28
1647576700000|2022-03-18 04:11:40|94298.9|94222|94288.6|94238.6|94298.9|94238.6|94286.3|94222|24
1647576710000|2022-03-18 04:11:50|94303.6|94223|94309.5|94222.3|94312.5|94237.2|94283.5|94221.4|24
1647576720000|2022-03-18 04:12:00|94313.1|94219.2|94285.8|94235.8|94313.1|94239.5|94284.7|94219.2|22
1647576730000|2022-03-18 04:12:10|94285|94235|94302.6|94227.9|94307.2|94235.3|94285|94225.6|24
1647576740000|2022-03-18 04:12:20|94301.1|94229.4|94301.5|94229.7|94306|94241.4|94291.2|94226.2|24
1647576750000|2022-03-18 04:12:30|94291.3|94241.3|94310.8|94231|94310.8|94241.3|94291.2|94227|12
1647576760000|2022-03-18 04:12:40|94308.4|94233.2|94292.3|94242.3|94313.9|94242.3|94289.9|94230.4|27
1647576770000|2022-03-18 04:12:50|94293.5|94243.5|94310.8|94234.4|94315|94243.5|94289.6|94228.8|24
1647576780000|2022-03-18 04:13:00|94310.5|94234.5|94309.7|94235|94317.7|94235.4|94309.7|94228.9|27
1647576790000|2022-03-18 04:13:10|94310|94234.8|94317.1|94233.5|94317.1|94236.5|94309.3|94231.2|21
1647576800000|2022-03-18 04:13:20|94316.8|94233.4|94311.2|94237.2|94316.8|94239|94309.2|94233.4|17
1647576810000|2022-03-18 04:13:30|94312.2|94237.4|94312.7|94237|94327.5|94238.2|94312.2|94231.2|23
1647576820000|2022-03-18 04:13:40|94315.2|94235.3|94317.7|94235.7|94317.7|94238.9|94313.5|94235.3|17
1647576830000|2022-03-18 04:13:50|94314.4|94240.3|94311.6|94240.9|94315.9|94250.5|94300.1|94237.2|25
1647576840000|2022-03-18 04:14:00|94312.2|94239.3|94297|94247|94315.9|94247|94297|94235.3|7
1647576850000|2022-03-18 04:14:10|94315.3|94231.1|94315.2|94231.1|94315.3|94233.5|94310.9|94230.6|8
1647576860000|2022-03-18 04:14:20|94312.7|94232.6|94313.2|94239.8|94313.3|94251.6|94298.9|94232.6|16
1647576870000|2022-03-18 04:14:30|94312.6|94240.8|94301.9|94251.9|94318.4|94252|94301.1|94237.5|28
1647576880000|2022-03-18 04:14:40|94302.4|94252.4|94300|94250|94313.7|94252.4|94299|94237.7|16
1647576890000|2022-03-18 04:14:50|94310.2|94238.6|94300.3|94250.3|94312.2|94250.3|94299|94235.9|10
1647576900000|2022-03-18 04:15:00|94300|94250|94298.9|94248.9|94300.1|94250.1|94297.3|94247.3|18
1647576910000|2022-03-18 04:15:10|94298.7|94248.7|94303.2|94253.2|94314.9|94253.2|94297.9|94235.6|30
1647576920000|2022-03-18 04:15:20|94301.6|94251.6|94313.2|94242.7|94318|94253.3|94299.1|94234.6|43
1647576930000|2022-03-18 04:15:30|94314.5|94240.2|94311.9|94239.1|94314.5|94253.4|94300.5|94238.6|28
1647576940000|2022-03-18 04:15:40|94312.1|94239.3|94300.4|94250.4|94312.9|94250.9|94300.1|94238|18
1647576950000|2022-03-18 04:15:50|94311|94239.3|94295.2|94245.2|94311.6|94247.3|94295.2|94233.5|27
1647576960000|2022-03-18 04:16:00|94295.4|94245.4|94300|94250|94312.9|94250|94294.6|94235.5|38
1647576970000|2022-03-18 04:16:10|94300.3|94250.3|94316|94231.5|94316|94250.3|94297.6|94231.5|16
1647576980000|2022-03-18 04:16:20|94321.2|94230.3|94297.9|94247.9|94321.5|94247.9|94296.3|94228.2|17
1647576990000|2022-03-18 04:16:30|94298|94248|94311.3|94235.5|94315.5|94249.4|94298|94231.2|19
1647577000000|2022-03-18 04:16:40|94312.5|94234.4|94314|94240.9|94314|94252.1|94296|94234.4|29
1647577010000|2022-03-18 04:16:50|94318.8|94235.1|94296|94246|94318.8|94252.5|94293.2|94227|28
1647577020000|2022-03-18 04:17:00|94297.5|94247.5|94301.2|94251.2|94301.2|94251.2|94295.2|94245.2|21
1647577030000|2022-03-18 04:17:10|94301.3|94251.3|94291.3|94241.3|94313.3|94253|94286.7|94224.9|45
1647577040000|2022-03-18 04:17:20|94291.8|94241.8|94309.8|94235.8|94313.7|94248|94289.3|94222.5|52
1647577050000|2022-03-18 04:17:30|94312|94234.5|94297.1|94247.1|94313|94247.1|94296.3|94231.6|35
1647577060000|2022-03-18 04:17:40|94297|94247|94306.9|94234.3|94310.1|94247|94296.8|94232.8|26
1647577070000|2022-03-18 04:17:50|94306.8|94234.2|94294.8|94244.8|94309.2|94244.9|94294.6|94230.4|32
1647577080000|2022-03-18 04:18:00|94305.6|94235.3|94296.1|94246.1|94308.8|94247.6|94294.5|94230.9|18
1647577090000|2022-03-18 04:18:10|94296.6|94246.6|94293.7|94243.7|94297|94247|94292.7|94242.7|37
1647577100000|2022-03-18 04:18:20|94294|94244|94298.7|94248.7|94315.7|94251.6|94293.8|94233.3|49
1647577110000|2022-03-18 04:18:30|94298.5|94248.5|94316.1|94229.6|94316.6|94248.5|94298.5|94229.5|29
1647577120000|2022-03-18 04:18:40|94315.5|94230|94311.8|94234.7|94315.9|94236.3|94311.1|94229.7|40
1647577130000|2022-03-18 04:18:50|94311.5|94235|94310|94235.6|94314.6|94237.9|94307.5|94231.4|35
1647577140000|2022-03-18 04:19:00|94310.8|94235.4|94297.7|94247.7|94310.8|94249.6|94296.6|94234.8|42
1647577150000|2022-03-18 04:19:10|94298.3|94248.3|94312.9|94239|94319.9|94248.4|94297.7|94230.3|50
1647577160000|2022-03-18 04:19:20|94315.8|94236.8|94310.1|94235.8|94320.3|94252.2|94298.9|94233.6|53
1647577170000|2022-03-18 04:19:30|94310|94235.7|94305.1|94228|94312.2|94244.4|94291.2|94228|37
1647577180000|2022-03-18 04:19:40|94292.7|94242.7|94302.1|94230.9|94306.1|94243.4|94289.6|94228.4|13
1647577190000|2022-03-18 04:19:50|94291.6|94241.6|94290.5|94240.5|94305.5|94243.2|94290.5|94227.8|21
1647577200000|2022-03-18 04:20:00|94303.5|94227.5|94296.2|94246.2|94306.2|94246.6|94289.2|94227.5|31
1647577210000|2022-03-18 04:20:10|94295.7|94245.7|94295.3|94245.3|94307.6|94246.5|94295.1|94232.5|22
1647577220000|2022-03-18 04:20:20|94295.2|94245.2|94310.3|94239.3|94315.5|94250.9|94295.1|94233.3|29
1647577230000|2022-03-18 04:20:30|94312.5|94236.8|94302.2|94232.1|94312.5|94250.3|94292.1|94231.2|27
1647577240000|2022-03-18 04:20:40|94292.4|94242.4|94293.2|94243.2|94304.9|94243.4|94292.4|94230.1|19
1647577250000|2022-03-18 04:20:50|94292.9|94242.9|94311.7|94230.5|94311.9|94244.1|94291.7|94230.5|22
1647577260000|2022-03-18 04:21:00|94312.6|94229.1|94305.8|94231.7|94312.6|94246.5|94291|94229.1|40
1647577270000|2022-03-18 04:21:10|94303.6|94232.8|94289.9|94239.9|94306.2|94243.7|94289.5|94225.3|41
1647577280000|2022-03-18 04:21:20|94289.5|94239.5|94288.8|94238.8|94299.7|94239.9|94287.2|94227.1|24
1647577290000|2022-03-18 04:21:30|94301.4|94227.8|94303.7|94227.2|94305.8|94237|94287|94222.5|35
1647577300000|2022-03-18 04:21:40|94303.8|94227.4|94303.5|94225.6|94306.2|94238.9|94288.9|94225.6|48
1647577310000|2022-03-18 04:21:50|94302.1|94227.1|94302.4|94231|94303.4|94240|94288.6|94224.4|34
1647577320000|2022-03-18 04:22:00|94290.8|94240.8|94309|94233.3|94315.1|94247.6|94290.8|94231.7|35
1647577330000|2022-03-18 04:22:10|94307.8|94233.6|94303.1|94224.2|94310.2|94247.5|94290.6|94224.2|43
1647577340000|2022-03-18 04:22:20|94302.2|94225.5|94300.7|94225.5|94309.6|94239.6|94289.6|94223.5|30
1647577350000|2022-03-18 04:22:30|94303.8|94223.6|94305.4|94225.5|94306.3|94228.4|94301|94221.3|34
1647577360000|2022-03-18 04:22:40|94306|94225.9|94299.3|94225.2|94306|94237.2|94287.2|94224.7|31
1647577370000|2022-03-18 04:22:50|94298.1|94225.9|94286.9|94236.9|94300.2|94237.4|94286.7|94224.1|21
1647577380000|2022-03-18 04:23:00|94300.5|94225|94306.4|94226.3|94308.3|94240.6|94290.6|94222.5|46
1647577390000|2022-03-18 04:23:10|94305|94227.3|94303.1|94227.5|94311.5|94242.5|94291|94225.3|42
1647577400000|2022-03-18 04:23:20|94302.3|94228.2|94302.8|94227.8|94304.8|94241.5|94290.9|94227.3|52
1647577410000|2022-03-18 04:23:30|94303.2|94229|94307.9|94224.9|94307.9|94242|94291.4|94223.7|30
1647577420000|2022-03-18 04:23:40|94307.3|94225.6|94291.5|94241.5|94309.1|94242.9|94290.5|94222.8|43
1647577430000|2022-03-18 04:23:50|94306|94227.3|94302.9|94226.7|94306.7|94244.8|94292.8|94222.6|49
1647577440000|2022-03-18 04:24:00|94300.9|94230.1|94298.1|94223.4|94303.6|94236.3|94285.3|94222.9|46
1647577450000|2022-03-18 04:24:10|94297.7|94223.1|94296.7|94224|94300.9|94237.9|94286.9|94221.1|45
1647577460000|2022-03-18 04:24:20|94295.8|94223.6|94295.7|94222.6|94298.1|94235.3|94283.4|94220.6|44
1647577470000|2022-03-18 04:24:30|94296.7|94222.3|94299.2|94225.8|94301.9|94237.1|94286.9|94217.7|29
1647577480000|2022-03-18 04:24:40|94298.6|94226.2|94302.2|94224.3|94302.2|94237.4|94286.2|94224.2|30
1647577490000|2022-03-18 04:24:50|94305.1|94220.9|94287.1|94237.1|94305.4|94237.1|94282.8|94220.9|42
1647577500000|2022-03-18 04:25:00|94287|94237|94299.4|94227.1|94305|94237|94287|94220.2|40
1647577510000|2022-03-18 04:25:10|94299.5|94226.3|94294.8|94224.1|94302.8|94227.5|94294.7|94221.8|35
1647577520000|2022-03-18 04:25:20|94296.5|94222.5|94305.8|94217|94310.4|94236.7|94286.7|94212.7|26
1647577530000|2022-03-18 04:25:30|94303.6|94219|94296.3|94223|94306.9|94237.7|94284|94216|43
1647577540000|2022-03-18 04:25:40|94295.8|94222.3|94295.4|94223|94309.4|94234.3|94283.6|94210.9|61
1647577550000|2022-03-18 04:25:50|94294.7|94223.6|94297.9|94223|94298|94236|94283.5|94221.2|47
1647577560000|2022-03-18 04:26:00|94297.6|94222.8|94282.7|94232.7|94298.3|94232.8|94281.8|94222|42
1647577570000|2022-03-18 04:26:10|94283.1|94233.1|94286.6|94236.6|94302.9|94236.8|94281.2|94220.4|53
1647577580000|2022-03-18 04:26:20|94297|94225.9|94282.7|94232.7|94301.8|94234.6|94280.9|94219.3|43
1647577590000|2022-03-18 04:26:30|94283.4|94233.4|94295.6|94222.7|94296|94235.5|94281.4|94220.9|55
1647577600000|2022-03-18 04:26:40|94295.5|94222.6|94298.9|94222|94301.4|94235.3|94285.1|94219.7|20
1647577610000|2022-03-18 04:26:50|94297.9|94219|94293.1|94219.3|94300.4|94233.9|94280.3|94217.6|26
1647577620000|2022-03-18 04:27:00|94293.7|94221.6|94282.8|94232.8|94295|94232.9|94281.6|94216.9|34
1647577630000|2022-03-18 04:27:10|94282.7|94232.7|94282.5|94232.5|94283|94233|94279.6|94229.6|37
1647577640000|2022-03-18 04:27:20|94281.7|94231.7|94281.7|94231.7|94282.3|94232.3|94278.8|94228.8|14
1647577650000|2022-03-18 04:27:30|94296.5|94219.5|94297.9|94220.7|94304|94222|94295.2|94214|12
1647577660000|2022-03-18 04:27:40|94299.1|94218.6|94279.9|94229.9|94301.4|94230.5|94279.9|94218.6|14
1647577670000|2022-03-18 04:27:50|94282.4|94232.4|94295.1|94219.9|94295.6|94234|94281.6|94219.5|20
1647577680000|2022-03-18 04:28:00|94292.8|94222.3|94290.5|94216.7|94294.1|94232.7|94278.4|94216.7|31
1647577690000|2022-03-18 04:28:10|94279.7|94229.7|94282.4|94232.4|94300.9|94237.1|94277.8|94219.1|31
1647577700000|2022-03-18 04:28:20|94282.5|94232.5|94281.2|94231.2|94296.2|94234|94278|94219.7|38
1647577710000|2022-03-18 04:28:30|94291.9|94221.4|94289|94239|94308.9|94241.6|94280.2|94218.5|54
1647577720000|2022-03-18 04:28:40|94289.4|94239.4|94293.8|94213|94299.9|94240.1|94283.9|94210.5|39
1647577730000|2022-03-18 04:28:50|94301.7|94203.1|94299.1|94205.6|94301.7|94216|94286|94203.1|45
1647577740000|2022-03-18 04:29:00|94297|94205.1|94297.1|94207.2|94298.4|94211.6|94294|94205.1|35
1647577750000|2022-03-18 04:29:10|94294.4|94209.7|94291|94209.8|94294.4|94213.7|94283.7|94207|35
1647577760000|2022-03-18 04:29:20|94287|94201.3|94286.3|94203|94298.8|94215.2|94284.9|94199.1|58
1647577770000|2022-03-18 04:29:30|94283.8|94205.2|94280.2|94207.7|94287|94207.9|94280.2|94203.3|38
1647577780000|2022-03-18 04:29:40|94269|94207.8|94278.9|94208.9|94285.3|94219.5|94266.4|94206|28
1647577790000|2022-03-18 04:29:50|94278.8|94207.7|94265.5|94215.5|94283.4|94217.4|94265.5|94205.9|27
1647577800000|2022-03-18 04:30:00|94281.5|94202.8|94277.6|94204.7|94287.3|94215.7|94265.7|94201|24
1647577810000|2022-03-18 04:30:10|94265.6|94215.6|94282.7|94204.8|94285.7|94215.6|94262.9|94201.5|30
1647577820000|2022-03-18 04:30:20|94282.9|94204.5|94280.6|94207.6|94283.8|94218.1|94264.2|94204.1|21
1647577830000|2022-03-18 04:30:30|94268.3|94218.3|94270|94220|94293.5|94224.2|94268.3|94207.9|41
1647577840000|2022-03-18 04:30:40|94269.3|94219.3|94271.2|94221.2|94271.2|94221.2|94268.9|94218.9|26
1647577850000|2022-03-18 04:30:50|94269.6|94219.6|94272.4|94222.4|94272.4|94222.4|94269.2|94219.2|19
1647577860000|2022-03-18 04:31:00|94273|94223|94272|94222|94294.3|94226.1|94270.7|94211.8|30
1647577870000|2022-03-18 04:31:10|94271.2|94221.2|94272.1|94222.1|94281.8|94225.4|94268.8|94211.5|32
1647577880000|2022-03-18 04:31:20|94272|94222|94286.9|94213.3|94295.2|94224.7|94268.8|94211|45
1647577890000|2022-03-18 04:31:30|94288.3|94210.1|94270.9|94220.9|94288.3|94223.5|94270.6|94210.1|21
1647577900000|2022-03-18 04:31:40|94271.2|94221.2|94269.8|94219.8|94289.7|94224.3|94269.8|94211.7|15
1647577910000|2022-03-18 04:31:50|94269.9|94219.9|94273.7|94223.7|94283.5|94224.6|94269.9|94212.8|17
1647577920000|2022-03-18 04:32:00|94272|94222|94270.9|94220.9|94295.5|94226.1|94270.1|94212.5|30
1647577930000|2022-03-18 04:32:10|94271.6|94221.6|94276.6|94226.6|94293.8|94227.8|94271.6|94209.7|43
1647577940000|2022-03-18 04:32:20|94274.3|94224.3|94294.1|94216.4|94294.1|94232|94274.1|94216.4|29
1647577950000|2022-03-18 04:32:30|94297.4|94212.3|94301.8|94223.1|94305|94239.7|94278.3|94212.3|28
1647577960000|2022-03-18 04:32:40|94299.8|94225.2|94299.7|94216.1|94308.5|94227.9|94295.4|94214.7|48
1647577970000|2022-03-18 04:32:50|94296.1|94219.6|94297.9|94218|94300.6|94232|94281.6|94216.9|25
1647577980000|2022-03-18 04:33:00|94300.2|94216|94292.4|94219.7|94301.1|94231|94277.4|94207.6|30
1647577990000|2022-03-18 04:33:10|94296|94215.1|94280.5|94230.5|94299.1|94230.6|94279.7|94211.3|18
1647578000000|2022-03-18 04:33:20|94294.3|94216.4|94294.9|94214.8|94300.3|94219.7|94290.6|94210.7|18
1647578010000|2022-03-18 04:33:30|94296.9|94215.1|94298.2|94219.3|94302.6|94221.5|94293|94213.2|28
1647578020000|2022-03-18 04:33:40|94296.2|94219.2|94296.6|94221.2|94296.6|94222.8|94292.6|94217|18
1647578030000|2022-03-18 04:33:50|94294.4|94223.1|94302.1|94223.7|94302.1|94232.7|94280.6|94218.4|17
1647578040000|2022-03-18 04:34:00|94302|94223.2|94298.3|94221.1|94303.2|94225.3|94294.5|94220.9|25
1647578050000|2022-03-18 04:34:10|94296.7|94222.3|94280.8|94230.8|94300.2|94231.6|94280.8|94218.2|10
1647578060000|2022-03-18 04:34:20|94281.1|94231.1|94281.2|94231.2|94291.2|94231.2|94280.1|94220.1|10
1647578070000|2022-03-18 04:34:30|94279.2|94229.2|94282.2|94232.2|94301.2|94232.7|94279.2|94222.2|18
1647578080000|2022-03-18 04:34:40|94282.9|94232.9|94303.9|94227.5|94303.9|94236.7|94281.7|94221.2|14
1647578090000|2022-03-18 04:34:50|94304.1|94227.6|94312.9|94229.2|94312.9|94240.5|94290.5|94222.9|30
1647578100000|2022-03-18 04:35:00|94309.1|94231.9|94293.6|94243.6|94309.1|94245.4|94293.6|94230.7|48
1647578110000|2022-03-18 04:35:10|94293.7|94243.7|94290.5|94240.5|94308.4|94244|94290.5|94227.9|39
1647578120000|2022-03-18 04:35:20|94290.6|94240.6|94289.3|94239.3|94302.7|94241.1|94288.9|94227.6|35
1647578130000|2022-03-18 04:35:30|94289.4|94239.4|94290.1|94240.1|94290.2|94240.2|94288.5|94238.5|27
1647578140000|2022-03-18 04:35:40|94290.2|94240.2|94289.1|94239.1|94291.5|94241.5|94288.4|94238.4|33
1647578150000|2022-03-18 04:35:50|94289.8|94239.8|94292|94242|94302.1|94242.4|94289.4|94228.6|26
1647578160000|2022-03-18 04:36:00|94291.7|94241.7|94300.2|94228.2|94302.9|94242.2|94287.8|94224.9|30
1647578170000|2022-03-18 04:36:10|94299.6|94228.3|94299.5|94228.2|94301|94239.7|94289.3|94226.5|31
1647578180000|2022-03-18 04:36:20|94299.9|94228.6|94301|94224|94301|94237.2|94285.2|94224|39
1647578190000|2022-03-18 04:36:30|94300.9|94223.9|94305.1|94228.1|94307.3|94239.1|94288|94223.9|43
1647578200000|2022-03-18 04:36:40|94305|94227.9|94293.2|94243.2|94306|94243.2|94286.8|94227.9|35
1647578210000|2022-03-18 04:36:50|94293.1|94243.1|94292.3|94242.3|94303|94243.1|94291.9|94231|27
1647578220000|2022-03-18 04:37:00|94292.1|94242.1|94304.3|94230.1|94307.5|94244.1|94292.1|94227.6|45
1647578230000|2022-03-18 04:37:10|94304.7|94229.3|94289.4|94239.4|94304.8|94240|94289.4|94227.6|46
1647578240000|2022-03-18 04:37:20|94289.6|94239.6|94302.7|94228.2|94306.7|94240.4|94289.6|94225.8|34
1647578250000|2022-03-18 04:37:30|94302.6|94228.1|94289.6|94239.6|94302.6|94240.1|94287.5|94226.5|47
1647578260000|2022-03-18 04:37:40|94290|94240|94303.2|94230.8|94304|94240.8|94289.9|94229.4|43
1647578270000|2022-03-18 04:37:50|94303|94231.1|94305.1|94229.8|94306.7|94244.7|94291|94228.1|49
1647578280000|2022-03-18 04:38:00|94306.2|94230.1|94306.7|94231.5|94309.1|94232.4|94304.8|94227.2|44
1647578290000|2022-03-18 04:38:10|94306.6|94231.6|94304.7|94233.2|94306.8|94246|94293.6|94231.4|49
1647578300000|2022-03-18 04:38:20|94304.9|94233.4|94294|94244|94305.9|94245.8|94293.2|94232.4|34
1647578310000|2022-03-18 04:38:30|94293.1|94243.1|94291.4|94241.4|94293.3|94243.3|94291.1|94241.1|29
1647578320000|2022-03-18 04:38:40|94291.9|94241.9|94292.6|94242.6|94303.9|94245.3|94289|94231.7|35
1647578330000|2022-03-18 04:38:50|94292.9|94242.9|94300.4|94230.2|94307.2|94244.3|94289.8|94226.2|46
1647578340000|2022-03-18 04:39:00|94300.5|94230.3|94287.8|94237.8|94301.6|94240.8|94287.2|94227.6|35
1647578350000|2022-03-18 04:39:10|94287.7|94237.7|94286.7|94236.7|94300.5|94238|94285.4|94224.3|30
1647578360000|2022-03-18 04:39:20|94286.3|94236.3|94288.3|94238.3|94300.8|94238.3|94284.4|94226.5|28
1647578370000|2022-03-18 04:39:30|94298.1|94227.6|94297.9|94222.9|94299.4|94238.2|94284.2|94222.9|22
1647578380000|2022-03-18 04:39:40|94286|94236|94285.5|94235.5|94296.8|94236.2|94285.4|94223.5|22
1647578390000|2022-03-18 04:39:50|94285.6|94235.6|94285.7|94235.7|94304.2|94239.7|94285.2|94224.8|52
1647578400000|2022-03-18 04:40:00|94286.2|94236.2|94285.1|94235.1|94287.7|94237.7|94284.9|94234.9|34
1647578410000|2022-03-18 04:40:10|94284.9|94234.9|94287.3|94237.3|94287.3|94237.3|94284.1|94234.1|19
1647578420000|2022-03-18 04:40:20|94286.6|94236.6|94298.5|94228.1|94300.1|94238.8|94283.4|94225.4|28
1647578430000|2022-03-18 04:40:30|94288.3|94238.3|94301.4|94220.1|94301.4|94238.3|94284.3|94220.1|16
1647578440000|2022-03-18 04:40:40|94285.2|94235.2|94288.6|94238.6|94304.9|94238.9|94282.5|94221.2|15
1647578450000|2022-03-18 04:40:50|94286.4|94236.4|94287.3|94237.3|94287.7|94237.7|94285.4|94235.4|27
1647578460000|2022-03-18 04:41:00|94284.2|94234.2|94297.2|94223|94299.5|94234.6|94283.1|94221.7|35
1647578470000|2022-03-18 04:41:10|94298.5|94221.4|94284|94234|94299.1|94236.4|94283.9|94221|26
1647578480000|2022-03-18 04:41:20|94284.7|94234.7|94295.3|94223.6|94295.3|94235.4|94282.6|94223.1|24
1647578490000|2022-03-18 04:41:30|94285.7|94235.7|94287.9|94237.9|94298.4|94238|94284.3|94227.2|19
1647578500000|2022-03-18 04:41:40|94301.1|94228.9|94305.5|94225|94307.6|94228.9|94301.1|94223.8|31
1647578510000|2022-03-18 04:41:50|94302.2|94228.5|94301.8|94226.3|94304|94228.5|94301.7|94225.8|27
1647578520000|2022-03-18 04:42:00|94301.2|94227.8|94305.4|94230.8|94307.6|94240.3|94285.4|94226.3|38
1647578530000|2022-03-18 04:42:10|94305.6|94233.4|94302.9|94229.9|94307.2|94245.6|94291.6|94226.1|21
1647578540000|2022-03-18 04:42:20|94290|94240|94295.7|94245.7|94312.5|94245.7|94288.4|94226.2|32
1647578550000|2022-03-18 04:42:30|94306.6|94236.3|94304.4|94226.4|94311.5|94242.6|94290.4|94226.4|38
1647578560000|2022-03-18 04:42:40|94302.9|94227.7|94305.4|94220.3|94308.4|94240.7|94288.4|94219|32
1647578570000|2022-03-18 04:42:50|94304.2|94221.4|94302.8|94222.9|94305.5|94224.4|94299.8|94217.8|42
1647578580000|2022-03-18 04:43:00|94302.7|94223.6|94298.8|94226.8|94304.6|94226.8|94296.9|94221.1|31
1647578590000|2022-03-18 04:43:10|94299.4|94226|94298.2|94225.4|94301.3|94237.3|94287.1|94222.5|15
1647578600000|2022-03-18 04:43:20|94288.4|94238.4|94303.4|94223.1|94303.4|94238.4|94284.4|94223.1|14
1647578610000|2022-03-18 04:43:30|94307.1|94223.4|94302.4|94226.1|94307.2|94229.4|94298.3|94221.7|32
1647578620000|2022-03-18 04:43:40|94305.7|94225|94287.5|94237.5|94308.2|94238.2|94285.5|94222.7|24
1647578630000|2022-03-18 04:43:50|94287.6|94237.6|94287.3|94237.3|94299.4|94237.6|94287.3|94222.5|14
1647578640000|2022-03-18 04:44:00|94298.4|94225.5|94287.3|94237.3|94298.4|94237.3|94286|94225.1|17
1647578650000|2022-03-18 04:44:10|94287.2|94237.2|94294.4|94218|94301.1|94237.6|94283.8|94213.2|47
1647578660000|2022-03-18 04:44:20|94295.8|94217.7|94294.8|94220.3|94301.1|94231.8|94281.8|94209.7|48
1647578670000|2022-03-18 04:44:30|94296.9|94219.2|94295.7|94223.7|94298.4|94233.2|94282.6|94218.1|30
1647578680000|2022-03-18 04:44:40|94299.3|94218.7|94292.1|94221|94299.3|94232|94282|94218.6|24
1647578690000|2022-03-18 04:44:50|94293|94220.5|94292.7|94221.3|94293|94231.3|94280.4|94218.4|15
1647578700000|2022-03-18 04:45:00|94292.9|94220.8|94292.3|94221.9|94295.5|94233.4|94282.4|94219.4|27
1647578710000|2022-03-18 04:45:10|94293|94221.4|94280.5|94230.5|94294.7|94233.1|94280.3|94220.1|31
1647578720000|2022-03-18 04:45:20|94280.7|94230.7|94279.2|94229.2|94290.3|94231.3|94278.4|94217.8|19
1647578730000|2022-03-18 04:45:30|94279.4|94229.4|94278.9|94228.9|94280.6|94230.6|94278.6|94228.6|33
1647578740000|2022-03-18 04:45:40|94279.4|94229.4|94278.2|94228.2|94279.7|94229.7|94278.2|94228.2|22
1647578750000|2022-03-18 04:45:50|94278.6|94228.6|94278.3|94228.3|94288.6|94229.6|94276.5|94218.1|9
1647578760000|2022-03-18 04:46:00|94277.7|94227.7|94278.6|94228.6|94278.7|94228.7|94275.8|94225.8|15
1647578770000|2022-03-18 04:46:10|94279.5|94229.5|94281.6|94231.6|94297.5|94231.6|94279|94216.5|31
1647578780000|2022-03-18 04:46:20|94280.7|94230.7|94278.2|94228.2|94292.2|94231.5|94278.2|94217.3|29
1647578790000|2022-03-18 04:46:30|94277.9|94227.9|94278.1|94228.1|94279.1|94229.1|94277.3|94227.3|41
1647578800000|2022-03-18 04:46:40|94277.6|94227.6|94277.9|94227.9|94279|94229|94275.8|94225.8|37
1647578810000|2022-03-18 04:46:50|94278.1|94228.1|94283.6|94233.6|94283.6|94233.6|94277.2|94227.2|38
1647578820000|2022-03-18 04:47:00|94283.3|94233.3|94291.6|94221.4|94294.1|94233.9|94280.7|94221.4|37
1647578830000|2022-03-18 04:47:10|94281.1|94231.1|94277.6|94227.6|94290.4|94231.1|94277|94220.2|23
1647578840000|2022-03-18 04:47:20|94278.2|94228.2|94276.1|94226.1|94289.9|94228.4|94275.3|94216.7|15
1647578850000|2022-03-18 04:47:30|94276.5|94226.5|94277.1|94227.1|94278|94228|94276.5|94226.5|26
1647578860000|2022-03-18 04:47:40|94275.6|94225.6|94275.3|94225.3|94276.2|94226.2|94273.1|94223.1|9
1647578870000|2022-03-18 04:47:50|94276.6|94226.6|94270.8|94220.8|94288.2|94226.6|94269.3|94214.8|6
1647578880000|2022-03-18 04:48:00|94270.3|94220.3|94289.1|94214.4|94289.1|94227|94270.3|94214.4|17
1647578890000|2022-03-18 04:48:10|94275|94225|94289.3|94239.3|94301.4|94239.7|94275|94218.5|52
1647578900000|2022-03-18 04:48:20|94303.6|94227.7|94288.3|94238.3|94303.6|94238.8|94286.5|94226.1|25
1647578910000|2022-03-18 04:48:30|94288.5|94238.5|94287|94237|94297.5|94238.6|94285.5|94227.4|33
1647578920000|2022-03-18 04:48:40|94286.4|94236.4|94293.7|94243.7|94307|94245.2|94286.4|94230.8|39
1647578930000|2022-03-18 04:48:50|94294|94244|94308.6|94234|94308.6|94245.3|94291.2|94233.5|26
1647578940000|2022-03-18 04:49:00|94307.3|94233.5|94293.2|94243.2|94307.3|94244.5|94291.9|94232.5|25
1647578950000|2022-03-18 04:49:10|94293|94243|94294.2|94244.2|94308.6|94244.8|94292.8|94232.2|26
1647578960000|2022-03-18 04:49:20|94294.3|94244.3|94293.3|94243.3|94305.8|94244.3|94292.8|94231.6|23
1647578970000|2022-03-18 04:49:30|94293.5|94243.5|94301.1|94251.1|94318.6|94251.2|94293.5|94234.8|29
1647578980000|2022-03-18 04:49:40|94301|94251|94312.6|94237.3|94318.8|94251|94299.7|94235.4|24
1647578990000|2022-03-18 04:49:50|94314|94235.8|94314.9|94237.5|94315.6|94248.8|94297.7|94235.8|16
1647579000000|2022-03-18 04:50:00|94318.3|94235.4|94309.8|94238.3|94321.2|94250.1|94299.9|94233.3|22
1647579010000|2022-03-18 04:50:10|94311.7|94237|94302.1|94223.8|94321.9|94247.6|94291.7|94221|36
1647579020000|2022-03-18 04:50:20|94302|94223.7|94301.3|94227.7|94306.2|94228.5|94297.8|94221.9|34
1647579030000|2022-03-18 04:50:30|94300|94225.5|94300.8|94228.9|94301.9|94238.1|94285.3|94224.8|18
1647579040000|2022-03-18 04:50:40|94286.1|94236.1|94288.6|94238.6|94299.9|94238.6|94285.4|94227.3|20
1647579050000|2022-03-18 04:50:50|94288.7|94238.7|94298|94223.2|94303.6|94238.7|94283.4|94220.7|15
1647579060000|2022-03-18 04:51:00|94300.9|94223.3|94284.2|94234.2|94301.8|94234.3|94283.5|94220.4|15
1647579070000|2022-03-18 04:51:10|94284.3|94234.3|94306.7|94225.6|94314.9|94237.3|94284.1|94221.4|20
1647579080000|2022-03-18 04:51:20|94306.1|94223.5|94292.9|94242.9|94310.4|94242.9|94292.7|94223.5|13
1647579090000|2022-03-18 04:51:30|94304.4|94228.8|94307.2|94230|94310.8|94241.4|94289.6|94227.5|15
1647579100000|2022-03-18 04:51:40|94306.7|94232.4|94294.4|94244.4|94308.1|94244.4|94294.4|94230.8|15
1647579110000|2022-03-18 04:51:50|94295.1|94245.1|94290.8|94240.8|94295.1|94245.1|94290.2|94240.2|14
1647579120000|2022-03-18 04:52:00|94290.7|94240.7|94295.3|94245.3|94312|94245.5|94290.6|94230.5|35
1647579130000|2022-03-18 04:52:10|94310.2|94231|94305.3|94235.3|94310.2|94246.3|94295|94231|15
1647579140000|2022-03-18 04:52:20|94295.1|94245.1|94298.8|94248.8|94314.7|94250.5|94295.1|94232.7|30
1647579150000|2022-03-18 04:52:30|94298.7|94248.7|94297.6|94247.6|94312.6|94249.1|94297.4|94230.8|21
1647579160000|2022-03-18 04:52:40|94309.3|94235.1|94296|94246|94311|94246|94296|94232|10
1647579170000|2022-03-18 04:52:50|94297.4|94247.4|94297.8|94247.8|94310|94247.8|94294.9|94235.6|15
1647579180000|2022-03-18 04:53:00|94297.7|94247.7|94296.6|94246.6|94309.9|94248.5|94294.2|94232.8|24
1647579190000|2022-03-18 04:53:10|94309.3|94232.7|94296.9|94246.9|94309.3|94247.3|94294.1|94232.7|22
1647579200000|2022-03-18 04:53:20|94297|94247|94308.8|94238.8|94309.2|94247.8|94295.7|94237.8|12
1647579210000|2022-03-18 04:53:30|94309.1|94237.9|94312.4|94239.5|94318|94251.5|94298.4|94237.9|13
1647579220000|2022-03-18 04:53:40|94311.8|94239.2|94318|94245.4|94319.6|94257.6|94300.8|94239.2|28
1647579230000|2022-03-18 04:53:50|94307.1|94257.1|94310.8|94260.8|94327.5|94260.8|94307|94246.1|27
1647579240000|2022-03-18 04:54:00|94311.5|94261.5|94315.2|94265.2|94329|94265.9|94311.5|94249.7|30
1647579250000|2022-03-18 04:54:10|94325.3|94254.6|94316.6|94266.6|94327.1|94267.4|94313.5|94254.6|18
1647579260000|2022-03-18 04:54:20|94316|94266|94321.8|94251.5|94326|94266|94311.5|94249.5|30
1647579270000|2022-03-18 04:54:30|94322.5|94249.6|94303.2|94253.2|94322.5|94253.2|94295.9|94232.2|43
1647579280000|2022-03-18 04:54:40|94303|94253|94303.9|94253.9|94318.3|94256|94302.6|94242.5|28
1647579290000|2022-03-18 04:54:50|94303.7|94253.7|94315.7|94241.5|94321.1|94257.6|94303.2|94241.5|30
1647579300000|2022-03-18 04:55:00|94315.5|94241.6|94305.5|94255.5|94318.2|94255.5|94305.1|94241.1|32
1647579310000|2022-03-18 04:55:10|94305.8|94255.8|94303.7|94253.7|94313.7|94255.9|94302.2|94243.7|27
1647579320000|2022-03-18 04:55:20|94303.4|94253.4|94304|94254|94305.8|94255.8|94302.7|94252.7|20
1647579330000|2022-03-18 04:55:30|94304.2|94254.2|94306.8|94256.8|94306.9|94256.9|94301|94251|20
1647579340000|2022-03-18 04:55:40|94306.6|94256.6|94306.5|94256.5|94325.9|94259.5|94303.8|94245.3|20
1647579350000|2022-03-18 04:55:50|94304.8|94254.8|94302.5|94252.5|94317|94255|94298.4|94237.6|35
1647579360000|2022-03-18 04:56:00|94313.3|94240.9|94315.3|94244.7|94317.3|94254.6|94301.4|94240.9|32
1647579370000|2022-03-18 04:56:10|94304.7|94254.7|94316.7|94235.6|94316.7|94254.7|94292.1|94225.6|45
1647579380000|2022-03-18 04:56:20|94314.2|94239|94318|94241.5|94319.4|94252.2|94300.8|94235.4|43
1647579390000|2022-03-18 04:56:30|94319.7|94240.9|94322.8|94250.5|94328.9|94262|94308|94239|46
1647579400000|2022-03-18 04:56:40|94312.1|94262.1|94324.3|94247.5|94331.6|94263.2|94308.9|94246.1|48
1647579410000|2022-03-18 04:56:50|94324.6|94247.8|94325.8|94247.5|94328.3|94249.5|94323.4|94244.5|31
1647579420000|2022-03-18 04:57:00|94325.7|94247.4|94328.3|94244.3|94329.6|94257.1|94307.1|94244.2|23
1647579430000|2022-03-18 04:57:10|94325.4|94247.9|94320.5|94245|94329|94247.9|94320.5|94242.7|28
1647579440000|2022-03-18 04:57:20|94306.2|94256.2|94319|94246.5|94320.7|94257.7|94305.4|94243.1|22
1647579450000|2022-03-18 04:57:30|94321.9|94243.3|94321.3|94248.5|94327.2|94258.4|94307|94234.8|48
1647579460000|2022-03-18 04:57:40|94322.6|94247.1|94323.2|94251.8|94327.2|94260.7|94309.5|94245.4|39
1647579470000|2022-03-18 04:57:50|94312.3|94262.3|94324.9|94252.5|94325.7|94263.9|94312.3|94249.5|41
1647579480000|2022-03-18 04:58:00|94325.5|94252.1|94333.1|94253.7|94334.9|94266.2|94316.2|94247.7|50
1647579490000|2022-03-18 04:58:10|94332.7|94253.9|94331.7|94255.8|94337.9|94268.7|94318.6|94249|23
1647579500000|2022-03-18 04:58:20|94334.1|94253.7|94317.3|94267.3|94338.5|94272|94317.3|94252.3|32
1647579510000|2022-03-18 04:58:30|94330.2|94253.2|94307.7|94257.7|94330.2|94262.9|94299.2|94234.2|50
1647579520000|2022-03-18 04:58:40|94307.8|94257.8|94307|94257|94322.9|94257.8|94306.3|94244.5|20
1647579530000|2022-03-18 04:58:50|94306.9|94256.9|94307.8|94257.8|94320.5|94257.9|94306.7|94246.9|10
1647579540000|2022-03-18 04:59:00|94323.2|94242.6|94319.1|94238.8|94327.7|94253.5|94302.2|94236|43
1647579550000|2022-03-18 04:59:10|94318|94240.7|94316.4|94239.7|94320.7|94254.7|94302.4|94237.6|30
1647579560000|2022-03-18 04:59:20|94315.6|94239.8|94316.8|94235.6|94316.8|94251.8|94299.7|94232.5|47
1647579570000|2022-03-18 04:59:30|94315.4|94235.1|94316.7|94239.3|94323.4|94242.2|94312.1|94234.3|49
1647579580000|2022-03-18 04:59:40|94318.8|94239.8|94307.6|94257.6|94320.7|94257.6|94307.5|94237|34
1647579590000|2022-03-18 04:59:50|94308.1|94258.1|94309.5|94230.3|94321.3|94260.7|94291.3|94227.3|50
1647579600000|2022-03-18 05:00:00|94294.6|94231.8|94319.4|94240.7|94323.7|94253.6|94290.3|94226.6|67
1647579610000|2022-03-18 05:00:10|94319.5|94240.8|94299.4|94249.4|94321.9|94250.7|94297.4|94232.3|58
1647579620000|2022-03-18 05:00:20|94311.1|94237.3|94299.6|94249.6|94312.4|94250.4|94299.1|94236.5|42
1647579630000|2022-03-18 05:00:30|94299.9|94249.9|94300|94250|94318.7|94250.4|94299.4|94235.5|31
1647579640000|2022-03-18 05:00:40|94299.9|94249.9|94313.1|94238.1|94313.3|94251.8|94299|94231.8|39
1647579650000|2022-03-18 05:00:50|94300.7|94250.7|94299.1|94249.1|94318.3|94250.9|94292.1|94233.5|42
1647579660000|2022-03-18 05:01:00|94299.3|94249.3|94298.5|94248.5|94310.8|94250.7|94298.3|94237.3|38
1647579670000|2022-03-18 05:01:10|94297.2|94247.2|94317.4|94238.5|94318.8|94252.2|94297.2|94238.5|41
1647579680000|2022-03-18 05:01:20|94317.7|94238.9|94312.9|94241.1|94317.7|94253.4|94302.3|94238.9|24
1647579690000|2022-03-18 05:01:30|94302.3|94252.3|94299.1|94249.1|94313.2|94252.3|94297.7|94236.4|40
1647579700000|2022-03-18 05:01:40|94308.7|94238.7|94300.1|94223.1|94309.1|94246.1|94280.5|94220.3|59
1647579710000|2022-03-18 05:01:50|94296.7|94224.8|94276.7|94226.7|94305|94236.7|94272|94206.4|50
1647579720000|2022-03-18 05:02:00|94287.9|94215.1|94286|94236|94303.8|94236|94272.3|94202.2|59
1647579730000|2022-03-18 05:02:10|94285|94235|94295.2|94223.8|94298.4|94235.9|94282.2|94221.1|47
1647579740000|2022-03-18 05:02:20|94295.1|94223.7|94285|94235|94297.6|94235.6|94284.3|94221.4|35
1647579750000|2022-03-18 05:02:30|94285.1|94235.1|94288.2|94238.2|94288.2|94238.2|94284.3|94234.3|39
1647579760000|2022-03-18 05:02:40|94288.3|94238.3|94270.4|94220.4|94290.8|94240.8|94269.3|94208.4|48
1647579770000|2022-03-18 05:02:50|94281.4|94208.8|94272.2|94222.2|94290.8|94223.1|94271.1|94206.3|44
1647579780000|2022-03-18 05:03:00|94284.2|94209.5|94276.8|94204.2|94285.1|94219.7|94266|94197.9|51
1647579790000|2022-03-18 05:03:10|94276.7|94204.5|94278.2|94228.2|94293.4|94229.3|94268.3|94204|57
1647579800000|2022-03-18 05:03:20|94278.1|94228.1|94277.8|94227.8|94294.2|94230.1|94277.8|94215.9|51
1647579810000|2022-03-18 05:03:30|94289.9|94216.3|94298.6|94218|94298.6|94232.2|94277.6|94216.3|48
1647579820000|2022-03-18 05:03:40|94298.5|94218.2|94295|94222.6|94300.3|94223.4|94294.8|94218.1|50
1647579830000|2022-03-18 05:03:50|94295.3|94223.4|94282.2|94232.2|94299.5|94234.9|94281.3|94217.7|51
1647579840000|2022-03-18 05:04:00|94293|94221.6|94259.1|94209.1|94293.5|94232.5|94258.4|94195|67
1647579850000|2022-03-18 05:04:10|94258.8|94208.8|94255.7|94205.7|94270|94209.9|94255|94195.1|37
1647579860000|2022-03-18 05:04:20|94256.5|94206.5|94267.7|94192.3|94272.2|94210|94256.5|94192.1|37
1647579870000|2022-03-18 05:04:30|94269.3|94192.6|94261.6|94191.5|94272|94206.4|94252.9|94187.5|41
1647579880000|2022-03-18 05:04:40|94262|94190|94251.8|94201.8|94270.6|94208.6|94249.8|94188.8|41
1647579890000|2022-03-18 05:04:50|94251.9|94201.9|94271|94190.1|94278.1|94204.9|94251.3|94185.9|20
1647579900000|2022-03-18 05:05:00|94274.4|94187.7|94266.3|94191.3|94274.4|94191.7|94263.4|94186.4|22
1647579910000|2022-03-18 05:05:10|94266.7|94190.7|94271.5|94190.5|94273|94205.9|94255.6|94188.9|34
1647579920000|2022-03-18 05:05:20|94272.7|94189.5|94272.5|94189|94274.9|94191.5|94266.9|94188.1|36
1647579930000|2022-03-18 05:05:30|94276.6|94188.3|94270.9|94199.1|94277.1|94210.1|94256.9|94186.8|39
1647579940000|2022-03-18 05:05:40|94259.9|94209.9|94264.3|94214.3|94279.4|94214.3|94259.8|94197.6|21
1647579950000|2022-03-18 05:05:50|94264.2|94214.2|94278.9|94203.9|94282.4|94214.9|94262.5|94197.2|21
1647579960000|2022-03-18 05:06:00|94276.8|94206.3|94278|94204.3|94280.7|94206.3|94274.5|94203.4|38
1647579970000|2022-03-18 05:06:10|94280.2|94206.8|94280.2|94203.2|94285.5|94206.8|94277.9|94201|25
1647579980000|2022-03-18 05:06:20|94283.5|94200.9|94280.1|94205.5|94287.9|94219.1|94264.9|94200.9|34
1647579990000|2022-03-18 05:06:30|94269.7|94219.7|94284.1|94210.7|94288.7|94223.2|94269.7|94202.7|36
1647580000000|2022-03-18 05:06:40|94284|94210.8|94289.7|94215.4|94292.8|94229|94278|94209.2|40
1647580010000|2022-03-18 05:06:50|94288.5|94215.2|94275.4|94225.4|94288.6|94226.1|94273.6|94213|30
1647580020000|2022-03-18 05:07:00|94275.2|94225.2|94285.5|94215.4|94286.6|94226.6|94274.1|94214.1|23
1647580030000|2022-03-18 05:07:10|94275.8|94225.8|94287|94214.5|94299.2|94226|94274.3|94205.9|35
1647580040000|2022-03-18 05:07:20|94291.4|94209.8|94278.3|94228.3|94295.4|94228.4|94273.8|94209.8|40
1647580050000|2022-03-18 05:07:30|94288.6|94217.6|94286.5|94236.5|94303.8|94238.6|94275.5|94214|57
1647580060000|2022-03-18 05:07:40|94287.4|94237.4|94298.7|94228.5|94304.7|94243.6|94286.4|94226.4|51
1647580070000|2022-03-18 05:07:50|94301.1|94227.6|94297.9|94227.7|94301.9|94239.8|94285.9|94226.1|50
1647580080000|2022-03-18 05:08:00|94299.8|94224.8|94303.7|94232.1|94303.7|94239.3|94284.8|94224.1|51
1647580090000|2022-03-18 05:08:10|94292.3|94242.3|94292.6|94242.6|94308.7|94247.9|94292.3|94231.9|32
1647580100000|2022-03-18 05:08:20|94295|94245|94294.8|94244.8|94310.3|94245.3|94293.4|94226.2|40
1647580110000|2022-03-18 05:08:30|94303.4|94230.3|94293.9|94243.9|94307.4|94243.9|94293|94226.2|39
1647580120000|2022-03-18 05:08:40|94293.3|94243.3|94298.3|94248.3|94318.5|94248.3|94292.4|94230.6|45
1647580130000|2022-03-18 05:08:50|94297.3|94247.3|94311.3|94237.3|94313|94248.8|94297.3|94235.3|41
1647580140000|2022-03-18 05:09:00|94308.7|94237.7|94309.2|94238.9|94316.3|94249.6|94297.1|94235.3|32
1647580150000|2022-03-18 05:09:10|94308.9|94238.8|94304.4|94220.9|94337.5|94260.1|94295.1|94220|55
1647580160000|2022-03-18 05:09:20|94306.7|94219.6|94306.4|94231.6|94313|94245.3|94294.2|94219.6|64
1647580170000|2022-03-18 05:09:30|94305.8|94230.9|94314.1|94231.7|94318.3|94243.3|94292.6|94227.2|51
1647580180000|2022-03-18 05:09:40|94313|94233.7|94320.8|94235.2|94323.3|94247.5|94297.4|94231.6|66
1647580190000|2022-03-18 05:09:50|94321.3|94235.7|94323.4|94239.5|94324.3|94240|94317.8|94235.7|33
1647580200000|2022-03-18 05:10:00|94323.2|94238.3|94317.4|94234.4|94326.7|94238.4|94315.6|94234.4|30
1647580210000|2022-03-18 05:10:10|94318.9|94234.5|94316.3|94234.5|94326.1|94240|94312.9|94230.8|51
1647580220000|2022-03-18 05:10:20|94315.2|94234.8|94314.6|94233.2|94318.1|94240.6|94312.8|94232.8|52
1647580230000|2022-03-18 05:10:30|94316.4|94233.7|94318.9|94239.8|94322.5|94243.6|94310.8|94232.6|47
1647580240000|2022-03-18 05:10:40|94318.8|94239.7|94323.3|94239.2|94328.6|94244.1|94318.6|94236.9|59
1647580250000|2022-03-18 05:10:50|94323.4|94239.3|94322.7|94237.2|94323.4|94241.6|94315|94235.7|51
1647580260000|2022-03-18 05:11:00|94321|94237.8|94316.7|94235.9|94321.1|94242.7|94314.9|94235.9|53
1647580270000|2022-03-18 05:11:10|94314.8|94238.4|94322.5|94242.9|94325.9|94249|94314.2|94235.1|55
1647580280000|2022-03-18 05:11:20|94322.2|94243.8|94316.1|94244.9|94324.6|94245.8|94316|94240.8|38
1647580290000|2022-03-18 05:11:30|94321.2|94245|94322.2|94247.4|94328.4|94247.4|94321.2|94240.4|15
1647580300000|2022-03-18 05:11:40|94322.7|94245.6|94321.3|94245|94333.7|94263.4|94312.4|94242.9|23
1647580310000|2022-03-18 05:11:50|94320.7|94246.1|94319.5|94246.3|94324.2|94249.8|94318.8|94242.8|47
1647580320000|2022-03-18 05:12:00|94322.2|94247.9|94310.9|94260.9|94329.8|94261|94310.6|94241.4|17
1647580330000|2022-03-18 05:12:10|94311.2|94261.2|94309.5|94259.5|94327.9|94261.8|94308|94245.2|42
1647580340000|2022-03-18 05:12:20|94319.9|94248|94306.7|94256.7|94321.7|94261.2|94302.8|94239.3|37
1647580350000|2022-03-18 05:12:30|94311.1|94261.1|94321|94248.4|94322.5|94261.1|94304|94242.4|53
1647580360000|2022-03-18 05:12:40|94320.9|94248.9|94316.5|94245.3|94322.9|94259.2|94306.9|94245.3|25
1647580370000|2022-03-18 05:12:50|94307.5|94257.5|94316.4|94245|94322.1|94258.9|94306|94243|31
1647580380000|2022-03-18 05:13:00|94317.9|94240.8|94322.2|94251.2|94326.3|94259.2|94305|94240.8|14
1647580390000|2022-03-18 05:13:10|94322|94251|94327.1|94249.1|94335.9|94262.4|94311.5|94241.5|14
1647580400000|2022-03-18 05:13:20|94312.4|94262.4|94324.7|94244.5|94332.9|94265.8|94312.4|94244.5|20
1647580410000|2022-03-18 05:13:30|94324.5|94245|94319|94243.6|94324.5|94258.4|94306.4|94241.7|43
1647580420000|2022-03-18 05:13:40|94318.7|94244|94325|94254.6|94325|94262.5|94311.8|94241.2|53
1647580430000|2022-03-18 05:13:50|94319.9|94246.5|94326.5|94244.3|94330|94258.6|94303.4|94241.2|55
1647580440000|2022-03-18 05:14:00|94327.6|94244.6|94322.5|94247.1|94328.2|94259.6|94309.6|94242.9|46
1647580450000|2022-03-18 05:14:10|94323.9|94245.3|94320.5|94248.6|94323.9|94259.5|94309.2|94243.8|36
1647580460000|2022-03-18 05:14:20|94320.4|94248.5|94317.9|94244.5|94324.8|94250.9|94317.8|94241.8|33
1647580470000|2022-03-18 05:14:30|94317|94242.9|94325.3|94241.1|94325.6|94246.2|94315.7|94241|32
1647580480000|2022-03-18 05:14:40|94325|94237.4|94321.9|94241.9|94328.4|94244.7|94320.1|94237.4|17
1647580490000|2022-03-18 05:14:50|94322|94241.7|94316.8|94236.9|94322.2|94253.4|94303.4|94236.9|41
1647580500000|2022-03-18 05:15:00|94317.7|94240.6|94309.5|94236.8|94318.5|94253.3|94300.1|94229.4|40
1647580510000|2022-03-18 05:15:10|94309|94234.9|94311.3|94231.6|94315|94246.5|94294.5|94225.8|37
1647580520000|2022-03-18 05:15:20|94307.6|94233.8|94308.1|94233.5|94314.1|94237.4|94305.8|94229.3|45
1647580530000|2022-03-18 05:15:30|94308.7|94231.5|94297.3|94247.3|94313.8|94248.1|94292.5|94230.1|40
1647580540000|2022-03-18 05:15:40|94296.7|94246.7|94309|94233.3|94314.5|94246.7|94292.6|94224.4|26
1647580550000|2022-03-18 05:15:50|94310.1|94231.4|94308.4|94236.8|94319.6|94250.2|94295|94229.6|20
1647580560000|2022-03-18 05:16:00|94310.1|94235.5|94284.5|94234.5|94310.3|94247.1|94284.1|94220.1|48
1647580570000|2022-03-18 05:16:10|94284.4|94234.4|94304.1|94226.7|94314.1|94237.9|94284.4|94221|33
1647580580000|2022-03-18 05:16:20|94302.9|94223.7|94305.6|94223.7|94311.9|94227.4|94302.9|94222.4|25
1647580590000|2022-03-18 05:16:30|94303.5|94225|94307.9|94234.7|94307.9|94240.6|94286.2|94223.7|23
1647580600000|2022-03-18 05:16:40|94309|94229|94304.2|94229.3|94310.7|94240|94290|94221|22
1647580610000|2022-03-18 05:16:50|94292|94242|94305.4|94230.1|94309.3|94242|94291.7|94226.1|18
1647580620000|2022-03-18 05:17:00|94305.5|94230.2|94296.4|94224.9|94305.5|94231.2|94296.4|94221.7|22
1647580630000|2022-03-18 05:17:10|94296.1|94224.4|94279.9|94229.9|94305.7|94231.4|94279.9|94216.9|30
1647580640000|2022-03-18 05:17:20|94278.8|94228.8|94291.1|94216.2|94301.9|94233.8|94278.8|94214.2|24
1647580650000|2022-03-18 05:17:30|94293.6|94213.1|94293.7|94213.6|94301.7|94219.2|94293|94209.4|23
1647580660000|2022-03-18 05:17:40|94295.9|94213.7|94301.3|94226.2|94303.8|94228.4|94293.5|94211.9|28
1647580670000|2022-03-18 05:17:50|94302.2|94224.7|94307.2|94222.9|94308.8|94242.2|94284.2|94220.6|15
1647580680000|2022-03-18 05:18:00|94305.8|94224.4|94301.1|94222.7|94305.8|94239.4|94285.8|94222|19
1647580690000|2022-03-18 05:18:10|94301|94220.4|94296.5|94219.9|94303|94234.9|94283.1|94217.2|22
1647580700000|2022-03-18 05:18:20|94296.3|94222|94298.1|94222.8|94298.9|94223.9|94293.9|94220.7|25
1647580710000|2022-03-18 05:18:30|94297.4|94222.9|94292.3|94216.9|94299|94234.7|94284.6|94215.6|30
1647580720000|2022-03-18 05:18:40|94293.3|94217.2|94279.7|94229.7|94297.3|94230.4|94279.6|94214.8|26
1647580730000|2022-03-18 05:18:50|94280.1|94230.1|94289.1|94217.2|94297|94230.9|94280.1|94217.2|21
1647580740000|2022-03-18 05:19:00|94289.2|94217.3|94277|94227|94294.2|94227.6|94275.8|94211.1|36
1647580750000|2022-03-18 05:19:10|94277.5|94227.5|94280.6|94230.6|94301|94231.2|94276.1|94214.4|19
1647580760000|2022-03-18 05:19:20|94282.4|94232.4|94293.2|94216.1|94295|94232.4|94276.6|94215.8|21
1647580770000|2022-03-18 05:19:30|94294.8|94220.2|94281.8|94231.8|94303.1|94234.2|94278.4|94215.9|39
1647580780000|2022-03-18 05:19:40|94281.9|94231.9|94284.5|94234.5|94298.3|94236.3|94281.5|94219.6|29
1647580790000|2022-03-18 05:19:50|94280.9|94230.9|94299.7|94222.9|94306.5|94242.6|94280.9|94222.8|41
1647580800000|2022-03-18 05:20:00|94285.4|94235.4|94272.5|94222.5|94296.1|94235.4|94271.1|94213.4|45
1647580810000|2022-03-18 05:20:10|94272.2|94222.2|94274.4|94224.4|94286.1|94225.3|94271.8|94213.5|33
1647580820000|2022-03-18 05:20:20|94274.6|94224.6|94274.7|94224.7|94287.5|94226|94274.2|94213.5|22
1647580830000|2022-03-18 05:20:30|94274.6|94224.6|94283.5|94211.9|94291.4|94226.1|94274.4|94211.1|25
1647580840000|2022-03-18 05:20:40|94272.5|94222.5|94282.8|94210.4|94290.4|94222.7|94267|94208.2|32
1647580850000|2022-03-18 05:20:50|94281.3|94210.1|94281.4|94209.5|94291.7|94221.2|94269.6|94206.6|34
1647580860000|2022-03-18 05:21:00|94269.4|94219.4|94270.2|94220.2|94283.8|94221.7|94268.3|94208.6|32
1647580870000|2022-03-18 05:21:10|94271|94221|94269|94219|94279.6|94221.7|94267.8|94208.1|31
1647580880000|2022-03-18 05:21:20|94268.9|94218.9|94271|94221|94282.5|94221|94267.8|94208.8|24
1647580890000|2022-03-18 05:21:30|94270.9|94220.9|94283.5|94211.2|94283.5|94220.9|94265.7|94207.1|21
1647580900000|2022-03-18 05:21:40|94282.6|94210.5|94263.1|94213.1|94287.1|94219.3|94262.3|94203.7|33
1647580910000|2022-03-18 05:21:50|94274.5|94204.1|94278.7|94200.4|94280.8|94214.6|94263.3|94199.3|25
1647580920000|2022-03-18 05:22:00|94276.1|94201.6|94270.4|94220.4|94276.1|94220.4|94262.4|94200.7|28
1647580930000|2022-03-18 05:22:10|94280.2|94209.9|94280.8|94209.2|94288.9|94224.7|94270|94205.1|34
1647580940000|2022-03-18 05:22:20|94285.3|94209.5|94282.2|94207.4|94285.3|94217.9|94267.8|94206.3|14
1647580950000|2022-03-18 05:22:30|94283.8|94205.9|94277.2|94200.1|94283.8|94220|94269.9|94200.1|22
1647580960000|2022-03-18 05:22:40|94278|94199.9|94275.1|94201.4|94278|94213|94261.4|94199.4|18
1647580970000|2022-03-18 05:22:50|94262.3|94212.3|94272.6|94200.7|94275.3|94212.5|94260.6|94199.6|13
1647580980000|2022-03-18 05:23:00|94260.8|94200.6|94272.6|94196.2|94274.7|94211.4|94260.4|94195.2|28
1647580990000|2022-03-18 05:23:10|94271.8|94197|94269.8|94196.1|94271.8|94208.1|94254.7|94195.7|31
1647581000000|2022-03-18 05:23:20|94269.1|94196.3|94265.5|94194.5|94272|94203.7|94252.6|94188.9|38
1647581010000|2022-03-18 05:23:30|94254.6|94194.8|94257.3|94207.3|94272.3|94207.5|94251.3|94191.8|37
1647581020000|2022-03-18 05:23:40|94257.4|94207.4|94267.5|94195.6|94271|94207.4|94255.3|94194|23
1647581030000|2022-03-18 05:23:50|94267.4|94195.8|94268.7|94195.2|94271.6|94206.3|94256.3|94193.6|26
1647581040000|2022-03-18 05:24:00|94270.8|94193.3|94271.8|94196.6|94273.4|94210.4|94255.9|94192|41
1647581050000|2022-03-18 05:24:10|94270.2|94197.2|94273|94201.4|94278|94213.2|94261.7|94197.2|45
1647581060000|2022-03-18 05:24:20|94274.9|94199.5|94274.6|94203.9|94285.7|94218.8|94260.5|94197.8|37
1647581070000|2022-03-18 05:24:30|94264.7|94214.7|94258.7|94208.7|94279.3|94214.7|94258.5|94199.1|35
1647581080000|2022-03-18 05:24:40|94256.9|94206.9|94253.3|94203.3|94280.2|94212.8|94253.3|94193.5|38
1647581090000|2022-03-18 05:24:50|94253.5|94203.5|94253.3|94203.3|94254.5|94204.5|94250|94200|36
1647581100000|2022-03-18 05:25:00|94255|94205|94268.8|94190.6|94272.3|94208.4|94254.3|94187.2|44
1647581110000|2022-03-18 05:25:10|94271.8|94194.9|94249.3|94199.3|94271.8|94207.2|94249.3|94181.9|37
1647581120000|2022-03-18 05:25:20|94249.1|94199.1|94244.6|94168.8|94266.5|94201.7|94232.9|94168.8|61
1647581130000|2022-03-18 05:25:30|94244.9|94168.9|94242.7|94164.8|94251.4|94182.5|94225.1|94161.7|45
1647581140000|2022-03-18 05:25:40|94228.4|94178.4|94235.5|94156.1|94240.2|94178.4|94220.9|94150.1|55
1647581150000|2022-03-18 05:25:50|94233.8|94156.8|94216.6|94166.6|94242.6|94167.2|94216.1|94154.4|36
1647581160000|2022-03-18 05:26:00|94216.8|94166.8|94245.2|94163|94245.2|94166.8|94215.6|94156.7|40
1647581170000|2022-03-18 05:26:10|94244.3|94162.5|94223.9|94173.9|94244.3|94177.1|94223.9|94160.6|49
1647581180000|2022-03-18 05:26:20|94223.8|94173.8|94219.1|94169.1|94236.4|94176.8|94216.3|94164.8|31
1647581190000|2022-03-18 05:26:30|94218.7|94168.7|94220.2|94170.2|94222.1|94172.1|94217.4|94167.4|19
1647581200000|2022-03-18 05:26:40|94220|94170|94217|94167|94232.8|94172.4|94216.6|94159.8|15
1647581210000|2022-03-18 05:26:50|94217.1|94167.1|94221.5|94171.5|94240.6|94174.7|94217.1|94157.6|19
1647581220000|2022-03-18 05:27:00|94221.7|94171.7|94217.1|94167.1|94233.9|94171.9|94214.8|94156.3|25
1647581230000|2022-03-18 05:27:10|94219|94169|94215.2|94165.2|94223|94173|94215.2|94165.2|23
1647581240000|2022-03-18 05:27:20|94215.6|94165.6|94220.1|94170.1|94222.5|94172.5|94215.6|94165.6|20
1647581250000|2022-03-18 05:27:30|94219.9|94169.9|94219.9|94169.9|94226.7|94176.7|94217.2|94167.2|25
1647581260000|2022-03-18 05:27:40|94218.7|94168.7|94222.1|94172.1|94224.5|94174.5|94218.7|94168.7|22
1647581270000|2022-03-18 05:27:50|94217.5|94167.5|94219.7|94169.7|94225.4|94175.4|94215.4|94165.4|36
1647581280000|2022-03-18 05:28:00|94221.5|94171.5|94225.9|94175.9|94234.1|94176.2|94214.7|94161.8|32
1647581290000|2022-03-18 05:28:10|94226.5|94176.5|94225.5|94175.5|94228.2|94178.2|94223.8|94173.8|29
1647581300000|2022-03-18 05:28:20|94225.6|94175.6|94220.5|94170.5|94232.9|94176|94217.9|94154.1|36
1647581310000|2022-03-18 05:28:30|94220.3|94170.3|94230.4|94160.4|94232.1|94171.3|94217.8|94158|24
1647581320000|2022-03-18 05:28:40|94230.9|94158.7|94215.4|94165.4|94230.9|94172.3|94214.4|94155.3|18
1647581330000|2022-03-18 05:28:50|94215.3|94165.3|94219.5|94169.5|94231.2|94170.1|94215.3|94152.9|19
1647581340000|2022-03-18 05:29:00|94219.4|94169.4|94224.5|94152|94229.2|94169.6|94209|94147.8|30
1647581350000|2022-03-18 05:29:10|94210.9|94152.7|94230|94154.7|94230|94162.4|94207|94152.7|42
1647581360000|2022-03-18 05:29:20|94233.4|94155.7|94228.8|94156.2|94235.5|94168.8|94216.7|94150.5|39
1647581370000|2022-03-18 05:29:30|94230.9|94155.2|94219.2|94169.2|94240|94169.5|94219.2|94150.9|13
1647581380000|2022-03-18 05:29:40|94219.7|94169.7|94218.3|94168.3|94236.7|94170.6|94216.5|94155.5|40
1647581390000|2022-03-18 05:29:50|94219|94169|94216.5|94166.5|94227.6|94169|94212.2|94156.1|55
1647581400000|2022-03-18 05:30:00|94214.2|94164.2|94231.5|94157.8|94231.6|94169.1|94212.2|94155.1|37
1647581410000|2022-03-18 05:30:10|94231.4|94158.5|94238.7|94160.4|94238.7|94173.5|94220.9|94150.1|60
1647581420000|2022-03-18 05:30:20|94222.4|94172.4|94232|94161.9|94239.6|94180.1|94217.9|94155.1|54
1647581430000|2022-03-18 05:30:30|94222.6|94172.6|94223.3|94173.3|94235.3|94180.3|94219.8|94160.5|36
1647581440000|2022-03-18 05:30:40|94222.3|94172.3|94225.8|94175.8|94226.5|94176.5|94221.7|94171.7|14
1647581450000|2022-03-18 05:30:50|94225.7|94175.7|94227.6|94177.6|94237.3|94177.8|94223.1|94161.5|27
1647581460000|2022-03-18 05:31:00|94227.2|94177.2|94222.3|94172.3|94233.7|94177.9|94219.7|94162.8|23
1647581470000|2022-03-18 05:31:10|94223.4|94173.4|94223.5|94173.5|94233.8|94173.8|94220.2|94163.5|17
1647581480000|2022-03-18 05:31:20|94223.4|94173.4|94223.4|94173.4|94234.3|94174.9|94222|94163.4|16
1647581490000|2022-03-18 05:31:30|94223.2|94173.2|94231.6|94158.6|94233.1|94173.2|94218.7|94158.6|23
1647581500000|2022-03-18 05:31:40|94219.9|94169.9|94232|94160|94240.1|94171.5|94218.6|94155|30
1647581510000|2022-03-18 05:31:50|94231.7|94160.7|94214.7|94164.7|94232|94171.2|94214.4|94160.7|23
1647581520000|2022-03-18 05:32:00|94226.4|94154.8|94214.3|94164.3|94227.5|94166.4|94212.4|94152.1|25
1647581530000|2022-03-18 05:32:10|94214.8|94164.8|94217.1|94167.1|94228.5|94168.5|94214.5|94156.3|40
1647581540000|2022-03-18 05:32:20|94217.2|94167.2|94222.8|94172.8|94241.1|94172.8|94215.8|94159.4|32
1647581550000|2022-03-18 05:32:30|94222.9|94172.9|94247.2|94165.5|94247.2|94180|94222|94160.5|35
1647581560000|2022-03-18 05:32:40|94245.6|94168.6|94223.8|94173.8|94248.9|94180.1|94220.1|94156.9|51
1647581570000|2022-03-18 05:32:50|94223.4|94173.4|94223.5|94173.5|94234.3|94174.8|94223.4|94164.2|31
1647581580000|2022-03-18 05:33:00|94225.6|94175.6|94231.9|94161.6|94238.6|94176.5|94225.5|94158.2|30
1647581590000|2022-03-18 05:33:10|94221.9|94171.9|94222|94172|94236.4|94175|94220.5|94159|32
1647581600000|2022-03-18 05:33:20|94221.8|94171.8|94221|94171|94246|94175.7|94221|94157.7|14
1647581610000|2022-03-18 05:33:30|94224.5|94174.5|94219.7|94169.7|94240.3|94174.5|94219.2|94152.5|38
1647581620000|2022-03-18 05:33:40|94220|94170|94246.4|94154.7|94249.3|94173.7|94220|94150.4|21
1647581630000|2022-03-18 05:33:50|94243.5|94154.8|94236.2|94156.4|94243.5|94160.4|94233|94152.1|15
1647581640000|2022-03-18 05:34:00|94236.3|94156.6|94219.6|94169.6|94249.5|94169.6|94219.6|94149|30
1647581650000|2022-03-18 05:34:10|94229.3|94158.7|94215.6|94165.6|94232|94168.7|94213.3|94149.8|33
1647581660000|2022-03-18 05:34:20|94237.4|94154.6|94236.2|94150.6|94244.9|94166.8|94216.4|94146.7|33
1647581670000|2022-03-18 05:34:30|94234.9|94153.1|94244.8|94147.6|94245.9|94155.2|94227.9|94147.6|33
1647581680000|2022-03-18 05:34:40|94239.3|94152.2|94239.3|94163|94247|94163.3|94234.5|94151|44
1647581690000|2022-03-18 05:34:50|94240.3|94163.3|94235|94159.7|94250.9|94164.7|94233.3|94151.6|22
1647581700000|2022-03-18 05:35:00|94249.6|94149|94240.9|94151.2|94250.1|94160.8|94240|94149|31
1647581710000|2022-03-18 05:35:10|94242.6|94150.3|94239.2|94153.6|94246.8|94155.6|94239.2|94149.6|31
1647581720000|2022-03-18 05:35:20|94239|94153.5|94234.5|94160.1|94249.1|94160.4|94233.3|94149.9|52
1647581730000|2022-03-18 05:35:30|94234.6|94160.4|94238|94157.9|94240.6|94161.2|94233.7|94154.4|30
1647581740000|2022-03-18 05:35:40|94237.8|94157.7|94234.7|94150.8|94239.1|94157.7|94234.3|94150.1|42
1647581750000|2022-03-18 05:35:50|94234.6|94150.7|94232.9|94146.2|94236.2|94155.7|94226.9|94146.2|27
1647581760000|2022-03-18 05:36:00|94234.2|94145.3|94237.2|94149.2|94240.4|94149.2|94233.8|94144|20
1647581770000|2022-03-18 05:36:10|94237.3|94149.3|94239.5|94160.1|94251.9|94164.7|94226.3|94147.8|35
1647581780000|2022-03-18 05:36:20|94242.1|94154.5|94235.9|94162|94244.9|94163.7|94233|94152.3|28
1647581790000|2022-03-18 05:36:30|94236.1|94162.2|94228.4|94178.4|94252.9|94179.6|94228.4|94152.4|34
1647581800000|2022-03-18 05:36:40|94228.2|94178.2|94243.6|94168.3|94251.1|94184.9|94228.2|94159.5|32
1647581810000|2022-03-18 05:36:50|94242.3|94170|94251.5|94164.9|94251.5|94179.3|94227.7|94161.1|33
1647581820000|2022-03-18 05:37:00|94249.8|94165.6|94226|94176|94250.8|94176.8|94220.2|94158|45
1647581830000|2022-03-18 05:37:10|94225.8|94175.8|94236.6|94161.1|94241.6|94177|94225.8|94157.9|25
1647581840000|2022-03-18 05:37:20|94236.5|94160.9|94228.7|94178.7|94249.6|94180.2|94226.2|94157.7|36
1647581850000|2022-03-18 05:37:30|94230.8|94180.8|94242.1|94165.8|94248.8|94181|94226.7|94162.6|23
1647581860000|2022-03-18 05:37:40|94241|94167.8|94241.3|94164.2|94248.4|94178.4|94226.8|94162.8|24
1647581870000|2022-03-18 05:37:50|94241.4|94164.3|94242.2|94163.7|94261.4|94178|94225.1|94156.9|48
1647581880000|2022-03-18 05:38:00|94239.7|94161.3|94240.8|94161.3|94245.1|94177.2|94222.4|94155.3|44
1647581890000|2022-03-18 05:38:10|94238.4|94161|94235|94158.3|94243.1|94175.7|94224.5|94157.1|42
1647581900000|2022-03-18 05:38:20|94235.3|94158.6|94233.9|94158.2|94239.3|94160.3|94233.2|94156.9|30
1647581910000|2022-03-18 05:38:30|94231.4|94160.1|94232.5|94162.3|94235.7|94169.4|94217|94157.1|40
1647581920000|2022-03-18 05:38:40|94223.1|94173.1|94237|94154.9|94242.8|94173.1|94219.6|94154.9|38
1647581930000|2022-03-18 05:38:50|94235.1|94157.2|94235.2|94161.2|94238.1|94171.5|94220.4|94154.2|43
1647581940000|2022-03-18 05:39:00|94235.3|94161.3|94229.5|94157.2|94235.3|94169.5|94218.5|94156.8|43
1647581950000|2022-03-18 05:39:10|94230.8|94157|94231.8|94161.8|94233.3|94172|94218.2|94157|35
1647581960000|2022-03-18 05:39:20|94232.1|94161.7|94226.8|94155.3|94232.3|94171.8|94214.6|94153.3|42
1647581970000|2022-03-18 05:39:30|94226.6|94155.2|94243.7|94159.2|94243.7|94171.5|94218.5|94155.2|18
1647581980000|2022-03-18 05:39:40|94241.5|94161.7|94206.8|94156.8|94241.5|94172|94206.8|94151.7|27
1647581990000|2022-03-18 05:39:50|94206.4|94156.4|94226|94150.1|94230.6|94159.5|94206.4|94145.4|48
1647582000000|2022-03-18 05:40:00|94226.4|94150.8|94221|94145.7|94226.4|94158.6|94206.5|94142.3|59
1647582010000|2022-03-18 05:40:10|94220.2|94143.5|94226.9|94146.2|94231|94161.2|94207.3|94143.5|50
1647582020000|2022-03-18 05:40:20|94226.4|94147.1|94226.9|94151.2|94232.7|94162.9|94208.9|94146.2|62
1647582030000|2022-03-18 05:40:30|94228.8|94149.5|94217.1|94167.1|94229.3|94167.1|94216.1|94146.1|39
1647582040000|2022-03-18 05:40:40|94226.2|94154|94228.5|94151.4|94231.2|94168.9|94216.4|94144.9|37
1647582050000|2022-03-18 05:40:50|94224.7|94153.5|94211.1|94161.1|94229.5|94166.9|94207.9|94144.5|38
1647582060000|2022-03-18 05:41:00|94207.1|94157.1|94221.6|94149.3|94227.4|94165.6|94207.1|94144.6|33
1647582070000|2022-03-18 05:41:10|94222.2|94160.3|94219.7|94149.4|94227.9|94160.3|94210.3|94145.1|29
1647582080000|2022-03-18 05:41:20|94220.4|94149.5|94215.2|94165.2|94228.2|94166.2|94210.9|94148.2|24
1647582090000|2022-03-18 05:41:30|94215.1|94165.1|94212.8|94162.8|94222.3|94165.1|94210.9|94152.2|17
1647582100000|2022-03-18 05:41:40|94212.7|94162.7|94222.5|94151.1|94236.1|94167|94212.5|94151.1|14
1647582110000|2022-03-18 05:41:50|94225.8|94148.5|94208.4|94158.4|94236|94160.2|94205.9|94146.9|32
1647582120000|2022-03-18 05:42:00|94207.9|94157.9|94217.2|94140.2|94229.7|94165.4|94207.9|94140.2|26
1647582130000|2022-03-18 05:42:10|94219.4|94140.1|94197|94147|94219.5|94154.3|94196.7|94136.1|33
1647582140000|2022-03-18 05:42:20|94197.4|94147.4|94209.6|94137.5|94218.1|94150.7|94197.4|94136.3|23
1647582150000|2022-03-18 05:42:30|94210.5|94138.8|94215.7|94145.5|94222.5|94145.5|94210.5|94134.6|23
1647582160000|2022-03-18 05:42:40|94217.5|94144.8|94186.3|94136.3|94218.1|94150.6|94185.9|94123.1|59
1647582170000|2022-03-18 05:42:50|94186.4|94136.4|94206.9|94134.1|94209.4|94137.8|94185.5|94126.4|48
1647582180000|2022-03-18 05:43:00|94207|94134.2|94206.3|94122.7|94213.6|94145.4|94191.3|94112.1|43
1647582190000|2022-03-18 05:43:10|94205.4|94121.4|94203.6|94128.3|94214.3|94138.1|94184.5|94120.1|61
1647582200000|2022-03-18 05:43:20|94202.4|94127.8|94202.5|94121.8|94208.7|94140.3|94187.6|94118|42
1647582210000|2022-03-18 05:43:30|94204.3|94122.3|94200.2|94127.8|94213.5|94132.7|94200.2|94118.6|51
1647582220000|2022-03-18 05:43:40|94201.8|94128.9|94197.2|94123.4|94214.3|94145.5|94183.9|94121.8|52
1647582230000|2022-03-18 05:43:50|94196.8|94121.8|94191.5|94120.4|94200.2|94136.8|94179.1|94117.4|42
1647582240000|2022-03-18 05:44:00|94193|94120|94191|94118.1|94197.2|94133.3|94172|94103.2|51
1647582250000|2022-03-18 05:44:10|94172.9|94122.9|94190.6|94114.2|94194|94124.8|94172.9|94108|40
1647582260000|2022-03-18 05:44:20|94190.8|94114.7|94185.9|94107.3|94196.7|94114.7|94181.3|94099.9|42
1647582270000|2022-03-18 05:44:30|94185.8|94107.8|94176.1|94100.7|94187.3|94111.1|94160.8|94095.6|42
1647582280000|2022-03-18 05:44:40|94173.7|94103.1|94176|94098.6|94179.2|94112.4|94159.6|94095.9|19
1647582290000|2022-03-18 05:44:50|94173.7|94101.5|94181.9|94109.3|94186.6|94122.5|94169.1|94094.4|31
1647582300000|2022-03-18 05:45:00|94184.3|94107.6|94162.1|94112.1|94188.3|94120.8|94162.1|94096|57
1647582310000|2022-03-18 05:45:10|94163.4|94113.4|94160|94086|94181.4|94113.4|94153|94080.7|73
1647582320000|2022-03-18 05:45:20|94162.1|94085.8|94168.9|94090.1|94175|94099.8|94149.2|94073|62
1647582330000|2022-03-18 05:45:30|94167.9|94091.7|94150.4|94100.4|94177.4|94102.3|94150.4|94079.8|50
1647582340000|2022-03-18 05:45:40|94151.5|94101.5|94169.2|94087.8|94170|94103.5|94148.9|94087.8|21
1647582350000|2022-03-18 05:45:50|94168.8|94089.8|94164.9|94091.3|94168.8|94103.5|94153.1|94088.5|13
1647582360000|2022-03-18 05:46:00|94165|94091.4|94156.2|94106.2|94174.8|94106.2|94152|94088.1|32
1647582370000|2022-03-18 05:46:10|94156.3|94106.3|94170.7|94087.5|94173.3|94107.7|94153.4|94086.1|30
1647582380000|2022-03-18 05:46:20|94169|94085.9|94162.1|94088.9|94172.9|94100.7|94148.4|94083.9|27
1647582390000|2022-03-18 05:46:30|94161.9|94089.6|94167|94090.6|94168.7|94103.5|94150|94089.1|30
1647582400000|2022-03-18 05:46:40|94164.1|94093.3|94166|94093.4|94168.9|94102.7|94152.5|94090.1|30
1647582410000|2022-03-18 05:46:50|94166.1|94093.7|94155|94105|94168.4|94108.4|94154.6|94092.3|34
1647582420000|2022-03-18 05:47:00|94155.3|94105.3|94164.2|94114.2|94177.3|94114.2|94155|94097.9|45
1647582430000|2022-03-18 05:47:10|94163.6|94113.6|94165.2|94115.2|94177.4|94116.2|94163.3|94102.8|29
1647582440000|2022-03-18 05:47:20|94165.9|94115.9|94174.6|94102.8|94179.2|94115.9|94165.4|94100.7|12
1647582450000|2022-03-18 05:47:30|94176.2|94099.2|94165.9|94115.9|94177.6|94115.9|94163.3|94099.2|24
1647582460000|2022-03-18 05:47:40|94164.9|94114.9|94180|94095.4|94186.5|94115.1|94164.6|94095.4|12
1647582470000|2022-03-18 05:47:50|94179.9|94094.4|94164.7|94114.7|94188.1|94116.7|94163.4|94091.7|20
1647582480000|2022-03-18 05:48:00|94165.1|94115.1|94161.4|94111.4|94178.9|94115.1|94161.1|94102.1|26
1647582490000|2022-03-18 05:48:10|94161.9|94111.9|94160.3|94110.3|94176.1|94112.6|94160.3|94097.7|13
1647582500000|2022-03-18 05:48:20|94160.4|94110.4|94159.1|94109.1|94174|94111.6|94158.3|94098.6|29
1647582510000|2022-03-18 05:48:30|94159|94109|94158.2|94108.2|94174.1|94110.5|94157.7|94094.6|18
1647582520000|2022-03-18 05:48:40|94158.3|94108.3|94174.8|94090|94178.9|94111.8|94158.1|94090|18
1647582530000|2022-03-18 05:48:50|94174.7|94089.9|94151.1|94101.1|94174.8|94106.6|94151.1|94089.9|26
1647582540000|2022-03-18 05:49:00|94151.2|94101.2|94152.6|94102.6|94164.6|94102.6|94151|94088.8|20
1647582550000|2022-03-18 05:49:10|94163.5|94091.3|94153.3|94103.3|94165.5|94104.4|94152|94091.3|19
1647582560000|2022-03-18 05:49:20|94169.5|94091|94159.1|94088.9|94169.5|94104.7|94148.4|94088.6|21
1647582570000|2022-03-18 05:49:30|94159.4|94088.3|94150.6|94100.6|94171.1|94104.3|94150.6|94082.8|24
1647582580000|2022-03-18 05:49:40|94150.8|94100.8|94156.8|94106.8|94169.8|94106.9|94149.5|94088.1|25
1647582590000|2022-03-18 05:49:50|94166.3|94094.7|94157.1|94107.1|94175.3|94108.6|94155.2|94094.7|29
1647582600000|2022-03-18 05:50:00|94157.2|94107.2|94158.3|94108.3|94168.2|94108.5|94154.6|94095.2|37
1647582610000|2022-03-18 05:50:10|94159.1|94109.1|94167|94096.8|94168.2|94109.3|94154.1|94096.8|48
1647582620000|2022-03-18 05:50:20|94158.8|94108.8|94160.3|94110.3|94175.3|94114.4|94157.3|94098.4|40
1647582630000|2022-03-18 05:50:30|94159.6|94109.6|94171.9|94098.8|94178.9|94112.7|94159.5|94096.5|33
1647582640000|2022-03-18 05:50:40|94171.8|94098.7|94176.4|94095.1|94177.6|94111.3|94160.8|94094.4|16
1647582650000|2022-03-18 05:50:50|94172.4|94096.9|94169.1|94095.3|94176.3|94108.2|94156.2|94091.2|26
1647582660000|2022-03-18 05:51:00|94156.7|94106.7|94154.6|94104.6|94178.1|94106.8|94154.6|94089.4|32
1647582670000|2022-03-18 05:51:10|94154.5|94104.5|94166.6|94091.5|94169.2|94104.5|94152.6|94090.3|17
1647582680000|2022-03-18 05:51:20|94171.4|94092.2|94154.1|94104.1|94173.2|94105.6|94154.1|94089.9|14
1647582690000|2022-03-18 05:51:30|94153.7|94103.7|94154.7|94104.7|94168.8|94106.3|94153.7|94093|21
1647582700000|2022-03-18 05:51:40|94155|94105|94151.5|94101.5|94168.3|94105.1|94150.7|94087.7|46
1647582710000|2022-03-18 05:51:50|94164.7|94091.9|94162.6|94092.1|94168.9|94101.7|94151.1|94085.7|27
1647582720000|2022-03-18 05:52:00|94151.8|94101.8|94158.1|94085.7|94165.2|94101.8|94147.3|94085.7|42
1647582730000|2022-03-18 05:52:10|94157.4|94086.5|94151.2|94081.2|94162.6|94097.6|94141|94078.7|45
1647582740000|2022-03-18 05:52:20|94140.9|94090.9|94153.2|94070.8|94153.2|94091|94134.8|94070.5|48
1647582750000|2022-03-18 05:52:30|94149.1|94071.2|94135.7|94085.7|94156.6|94093.1|94135.2|94071.2|54
1647582760000|2022-03-18 05:52:40|94135.6|94085.6|94154.5|94077.9|94159|94091.2|94135|94073.6|49
1647582770000|2022-03-18 05:52:50|94153.7|94078.3|94144.1|94094.1|94153.7|94094.1|94139.3|94077.3|45
1647582780000|2022-03-18 05:53:00|94144.2|94094.2|94144.8|94094.8|94160.5|94095.6|94142.7|94083.1|55
1647582790000|2022-03-18 05:53:10|94145.2|94095.2|94144.9|94094.9|94158.3|94095.8|94143.3|94083.8|28
1647582800000|2022-03-18 05:53:20|94144.4|94094.4|94159.4|94086.1|94162.6|94099.4|94144.2|94085.8|37
1647582810000|2022-03-18 05:53:30|94159.3|94086.3|94150.1|94100.1|94167.4|94101.7|94148.3|94083.4|44
1647582820000|2022-03-18 05:53:40|94150|94100|94164|94086.9|94170.6|94100.3|94148.8|94081.9|47
1647582830000|2022-03-18 05:53:50|94160.6|94088|94150.7|94100.7|94167|94100.7|94150|94083.6|35
1647582840000|2022-03-18 05:54:00|94160.9|94090.8|94162.3|94088.7|94167.6|94100.4|94149.8|94083.6|48
1647582850000|2022-03-18 05:54:10|94163.4|94088.9|94161.8|94089.2|94168.3|94099.8|94149.8|94086.2|37
1647582860000|2022-03-18 05:54:20|94161.9|94089.3|94150.1|94100.1|94166.2|94100.6|94149.3|94088.1|31
1647582870000|2022-03-18 05:54:30|94149.6|94099.6|94151.8|94101.8|94165|94102.1|94148.7|94087.8|37
1647582880000|2022-03-18 05:54:40|94151.9|94101.9|94164.7|94093.3|94174.6|94105.3|94151.8|94088.5|43
1647582890000|2022-03-18 05:54:50|94164|94093|94161.4|94111.4|94175.6|94111.8|94153.3|94092|39
1647582900000|2022-03-18 05:55:00|94162.6|94112.6|94162.2|94112.2|94176.3|94115.5|94161.2|94100.8|49
1647582910000|2022-03-18 05:55:10|94162.4|94112.4|94162.2|94112.2|94163|94113|94161.2|94111.2|31
1647582920000|2022-03-18 05:55:20|94162.4|94112.4|94179.9|94108.1|94181.1|94120.3|94162.2|94100.3|38
1647582930000|2022-03-18 05:55:30|94178.6|94108.4|94169.4|94119.4|94183.3|94123.2|94165.5|94108.2|46
1647582940000|2022-03-18 05:55:40|94184|94106.2|94170.2|94120.2|94187.2|94120.2|94169.2|94105.3|37
1647582950000|2022-03-18 05:55:50|94169.8|94119.8|94179|94107.7|94183.9|94119.8|94168.8|94106.1|34
1647582960000|2022-03-18 05:56:00|94178.8|94107.9|94171.4|94121.4|94185.3|94121.4|94170.2|94105.2|30
1647582970000|2022-03-18 05:56:10|94171.3|94121.3|94169.8|94119.8|94187.7|94123.3|94169.8|94106.8|31
1647582980000|2022-03-18 05:56:20|94169.1|94119.1|94169|94119|94176.6|94126.6|94168.8|94118.8|47
1647582990000|2022-03-18 05:56:30|94169.5|94119.5|94168|94118|94182.9|94121.6|94167.7|94112|32
1647583000000|2022-03-18 05:56:40|94168.2|94118.2|94168.6|94118.6|94180.1|94121.2|94167.9|94107.7|41
1647583010000|2022-03-18 05:56:50|94168.7|94118.7|94162.5|94112.5|94179.4|94118.7|94161.1|94105.2|38
1647583020000|2022-03-18 05:57:00|94162.3|94112.3|94170|94120|94182|94120.8|94162.3|94108.6|39
1647583030000|2022-03-18 05:57:10|94171|94121|94169.4|94119.4|94172.3|94122.3|94168.1|94118.1|36
1647583040000|2022-03-18 05:57:20|94168.9|94118.9|94171.6|94121.6|94185.7|94125.7|94168.8|94111.1|25
1647583050000|2022-03-18 05:57:30|94170.1|94120.1|94168.3|94118.3|94172|94122|94167|94117|45
1647583060000|2022-03-18 05:57:40|94167.5|94117.5|94166.7|94116.7|94181|94119.4|94165.9|94109.3|35
1647583070000|2022-03-18 05:57:50|94167.9|94117.9|94182.3|94104.2|94182.3|94120.5|94164.8|94104.2|44
1647583080000|2022-03-18 05:58:00|94182.2|94117.3|94179.3|94104.6|94182.2|94119.6|94165.3|94104.4|36
1647583090000|2022-03-18 05:58:10|94179.2|94102.1|94167.1|94117.1|94181.4|94118.9|94165.1|94100.1|30
1647583100000|2022-03-18 05:58:20|94167.7|94117.7|94166|94116|94175.8|94122.9|94165.3|94104.9|36
1647583110000|2022-03-18 05:58:30|94166.2|94116.2|94168.5|94118.5|94177.5|94118.5|94164.4|94101.1|39
1647583120000|2022-03-18 05:58:40|94168.3|94118.3|94160.9|94110.9|94177.8|94118.4|94157.5|94102.6|45
1647583130000|2022-03-18 05:58:50|94159.1|94109.1|94156.2|94106.2|94172.7|94111.8|94152.8|94094.6|44
1647583140000|2022-03-18 05:59:00|94154.6|94104.6|94157.4|94107.4|94159.9|94109.9|94153.6|94103.6|29
1647583150000|2022-03-18 05:59:10|94157.1|94107.1|94156.8|94106.8|94158|94108|94153.1|94103.1|31
1647583160000|2022-03-18 05:59:20|94157.1|94107.1|94156.4|94106.4|94171.8|94109.7|94155.7|94093.9|30
1647583170000|2022-03-18 05:59:30|94156.6|94106.6|94161.5|94111.5|94163.4|94113.4|94152.9|94102.9|34
1647583180000|2022-03-18 05:59:40|94161.9|94111.9|94156.8|94106.8|94163.5|94113.5|94156.8|94106.8|26
1647583190000|2022-03-18 05:59:50|94157.3|94107.3|94154.4|94104.4|94159.2|94109.2|94154.4|94104.4|40
1647583200000|2022-03-18 06:00:00|94154.5|94104.5|94169.7|94119.7|94186.1|94120.1|94154.5|94097.4|59
1647583210000|2022-03-18 06:00:10|94167.8|94117.8|94180.6|94108.8|94182.1|94123.1|94167|94108.8|43
1647583220000|2022-03-18 06:00:20|94180.1|94109.1|94168.3|94118.3|94182.4|94121.9|94167.6|94107.7|36
1647583230000|2022-03-18 06:00:30|94167.4|94117.4|94161.3|94111.3|94176.8|94117.5|94160.6|94105.7|46
1647583240000|2022-03-18 06:00:40|94161.4|94111.4|94160.8|94110.8|94162.1|94112.1|94160.6|94110.6|32
1647583250000|2022-03-18 06:00:50|94160.9|94110.9|94164.8|94114.8|94165.5|94115.5|94160.9|94110.9|40
1647583260000|2022-03-18 06:01:00|94164.7|94114.7|94164.2|94114.2|94167.9|94117.9|94164.2|94114.2|40
1647583270000|2022-03-18 06:01:10|94164.3|94114.3|94164.7|94114.7|94177.7|94116.5|94162.8|94106|36
1647583280000|2022-03-18 06:01:20|94166.3|94116.3|94158.7|94108.7|94177.6|94116.3|94157.2|94106.4|29
1647583290000|2022-03-18 06:01:30|94157.2|94107.2|94155|94105|94158.8|94108.8|94154.4|94104.4|37
1647583300000|2022-03-18 06:01:40|94154.7|94104.7|94154.9|94104.9|94155.4|94105.4|94154.5|94104.5|18
1647583310000|2022-03-18 06:01:50|94155|94105|94162.1|94112.1|94175.4|94114.2|94154.1|94098|42
1647583320000|2022-03-18 06:02:00|94161.4|94111.4|94178.1|94106.2|94179.4|94116.9|94161.4|94101.6|37
1647583330000|2022-03-18 06:02:10|94178|94106.1|94167.7|94117.7|94179.5|94117.7|94165.6|94104.2|24
1647583340000|2022-03-18 06:02:20|94168|94118|94158.7|94108.7|94168.2|94118.2|94158.7|94108.7|21
1647583350000|2022-03-18 06:02:30|94158|94108|94157.7|94107.7|94170.3|94108.9|94154.7|94096.6|36
1647583360000|2022-03-18 06:02:40|94156.7|94106.7|94155.5|94105.5|94156.8|94106.8|94154.4|94104.4|12
1647583370000|2022-03-18 06:02:50|94168.3|94096.1|94157.1|94107.1|94168.3|94107.3|94154.3|94095.4|15
1647583380000|2022-03-18 06:03:00|94155.7|94105.7|94167.5|94095.9|94167.5|94107|94154.9|94095.7|22
1647583390000|2022-03-18 06:03:10|94156|94106|94156.8|94106.8|94168|94107.3|94154.8|94095|21
1647583400000|2022-03-18 06:03:20|94157.3|94107.3|94161|94111|94162.1|94112.1|94157|94107|20
1647583410000|2022-03-18 06:03:30|94173.2|94103|94161.4|94111.4|94175|94113.1|94160.3|94101.5|21
1647583420000|2022-03-18 06:03:40|94159.6|94109.6|94158.4|94108.4|94161.8|94111.8|94158.1|94108.1|21
1647583430000|2022-03-18 06:03:50|94157.6|94107.6|94154.2|94104.2|94167.6|94108|94154.1|94096.5|28
1647583440000|2022-03-18 06:04:00|94153.2|94103.2|94157.1|94107.1|94157.9|94107.9|94151.9|94101.9|28
1647583450000|2022-03-18 06:04:10|94156.9|94106.9|94158.7|94108.7|94158.7|94108.7|94154.9|94104.9|35
1647583460000|2022-03-18 06:04:20|94159.1|94109.1|94163.6|94113.6|94177.1|94115.5|94159.1|94101.9|40
1647583470000|2022-03-18 06:04:30|94165.9|94115.9|94173.4|94103|94173.4|94115.9|94162.1|94103|32
1647583480000|2022-03-18 06:04:40|94162.8|94112.8|94162.8|94112.8|94173.1|94115|94161.7|94103|36
1647583490000|2022-03-18 06:04:50|94163|94113|94162.8|94112.8|94163.2|94113.2|94161.4|94111.4|11
1647583500000|2022-03-18 06:05:00|94161.1|94111.1|94163.3|94113.3|94163.4|94113.4|94159.3|94109.3|23
1647583510000|2022-03-18 06:05:10|94164.8|94114.8|94158.9|94108.9|94168.2|94114.8|94156|94097.7|39
1647583520000|2022-03-18 06:05:20|94169.4|94099|94155.8|94105.8|94170.8|94108.4|94154.8|94096|28
1647583530000|2022-03-18 06:05:30|94156.6|94106.6|94151|94101|94167.6|94108.9|94151|94094.8|28
1647583540000|2022-03-18 06:05:40|94143.1|94093.1|94146.9|94096.9|94161.7|94098.5|94143.1|94085.9|34
1647583550000|2022-03-18 06:05:50|94146.7|94096.7|94146|94096|94149.9|94099.9|94145.3|94095.3|33
1647583560000|2022-03-18 06:06:00|94146.3|94096.3|94144.8|94094.8|94147.6|94097.6|94144.3|94094.3|25
1647583570000|2022-03-18 06:06:10|94147.5|94097.5|94152.9|94102.9|94155.4|94105.4|94144.9|94094.9|42
1647583580000|2022-03-18 06:06:20|94153.2|94103.2|94156.1|94106.1|94167.7|94107.9|94153.2|94094.1|32
1647583590000|2022-03-18 06:06:30|94155.2|94105.2|94150.9|94100.9|94165.9|94106.1|94150.9|94094.7|37
1647583600000|2022-03-18 06:06:40|94152.2|94102.2|94147.9|94097.9|94152.2|94102.2|94147.2|94097.2|49
1647583610000|2022-03-18 06:06:50|94148.6|94098.6|94147.1|94097.1|94150.8|94100.8|94145.2|94095.2|32
1647583620000|2022-03-18 06:07:00|94146.6|94096.6|94145.1|94095.1|94148|94098|94144.1|94094.1|36
1647583630000|2022-03-18 06:07:10|94144.7|94094.7|94145|94095|94145.9|94095.9|94144.2|94094.2|27
1647583640000|2022-03-18 06:07:20|94145.5|94095.5|94144.3|94094.3|94155|94095.6|94143.8|94084.5|20
1647583650000|2022-03-18 06:07:30|94155.5|94084.3|94148.5|94098.5|94156.9|94100|94144.9|94084.3|34
1647583660000|2022-03-18 06:07:40|94148.4|94098.4|94148.5|94098.5|94152.5|94102.5|94148.1|94098.1|40
1647583670000|2022-03-18 06:07:50|94148.4|94098.4|94145.7|94095.7|94148.6|94098.6|94145.7|94095.7|43
1647583680000|2022-03-18 06:08:00|94145.8|94095.8|94150.5|94100.5|94152.1|94102.1|94145.8|94095.8|37
1647583690000|2022-03-18 06:08:10|94150.4|94100.4|94147|94097|94151.5|94101.5|94146.4|94096.4|41
1647583700000|2022-03-18 06:08:20|94146.3|94096.3|94142.8|94092.8|94148.7|94098.7|94142|94092|49
1647583710000|2022-03-18 06:08:30|94142.2|94092.2|94142.9|94092.9|94143.9|94093.9|94140.8|94090.8|24
1647583720000|2022-03-18 06:08:40|94142.5|94092.5|94151.8|94101.8|94161.2|94101.8|94142.1|94090.4|34
1647583730000|2022-03-18 06:08:50|94150.2|94100.2|94150.5|94100.5|94152.8|94102.8|94149.1|94099.1|28
1647583740000|2022-03-18 06:09:00|94150.7|94100.7|94150.8|94100.8|94150.9|94100.9|94150.1|94100.1|12
1647583750000|2022-03-18 06:09:10|94151.7|94101.7|94149.7|94099.7|94151.8|94101.8|94149.7|94099.7|23
1647583760000|2022-03-18 06:09:20|94150.2|94100.2|94157.7|94107.7|94171.5|94109.8|94148.5|94098.5|37
1647583770000|2022-03-18 06:09:30|94157.6|94107.6|94174|94103.3|94175.1|94114.5|94157.6|94102.5|61
1647583780000|2022-03-18 06:09:40|94174.3|94103.6|94170.7|94120.7|94185.6|94123.2|94163.4|94100.5|47
1647583790000|2022-03-18 06:09:50|94182|94109|94167.6|94117.6|94184.8|94121.6|94167.2|94106.5|39
1647583800000|2022-03-18 06:10:00|94181.2|94106.2|94169.7|94119.7|94181.2|94120.3|94167.4|94105.9|45
1647583810000|2022-03-18 06:10:10|94169|94119|94161.6|94111.6|94177.6|94119|94159.4|94105.5|50
1647583820000|2022-03-18 06:10:20|94161|94111|94162.6|94112.6|94163.5|94113.5|94159.4|94109.4|55
1647583830000|2022-03-18 06:10:30|94161.8|94111.8|94160.7|94110.7|94162.6|94112.6|94160.3|94110.3|36
1647583840000|2022-03-18 06:10:40|94160.5|94110.5|94159.1|94109.1|94162|94112|94158.7|94108.7|25
1647583850000|2022-03-18 06:10:50|94159|94109|94163.8|94113.8|94166|94116|94158.1|94108.1|48
1647583860000|2022-03-18 06:11:00|94164|94114|94158.7|94108.7|94164|94114|94157.6|94107.6|51
1647583870000|2022-03-18 06:11:10|94159.6|94109.6|94169.7|94099.5|94169.7|94109.6|94156.9|94099.5|28
1647583880000|2022-03-18 06:11:20|94157.7|94107.7|94157.6|94086.5|94157.8|94107.8|94145.2|94086.5|42
1647583890000|2022-03-18 06:11:30|94157.8|94087.1|94147.5|94097.5|94157.8|94099.9|94145.7|94087.1|34
1647583900000|2022-03-18 06:11:40|94147.4|94097.4|94151|94101|94164.1|94103.4|94147.4|94083.2|31
1647583910000|2022-03-18 06:11:50|94150.5|94100.5|94147.2|94097.2|94151|94101|94147.2|94097.2|38
1647583920000|2022-03-18 06:12:00|94148.1|94098.1|94151.1|94101.1|94163.5|94103.8|94147.8|94092.6|47
1647583930000|2022-03-18 06:12:10|94151.7|94101.7|94150.4|94100.4|94151.7|94101.7|94149.2|94099.2|30
1647583940000|2022-03-18 06:12:20|94150.3|94100.3|94152.6|94102.6|94152.8|94102.8|94150.3|94100.3|27
1647583950000|2022-03-18 06:12:30|94152.9|94102.9|94149.4|94099.4|94152.9|94102.9|94149.3|94099.3|24
1647583960000|2022-03-18 06:12:40|94149.2|94099.2|94147.6|94097.6|94162.4|94099.9|94146.4|94086.3|35
1647583970000|2022-03-18 06:12:50|94146.8|94096.8|94136.8|94086.8|94147.4|94097.4|94136.2|94086.2|47
1647583980000|2022-03-18 06:13:00|94135.7|94085.7|94137.2|94087.2|94137.4|94087.4|94133.8|94083.8|25
1647583990000|2022-03-18 06:13:10|94138.1|94088.1|94136.8|94086.8|94138.7|94088.7|94136.5|94086.5|31
1647584000000|2022-03-18 06:13:20|94137.1|94087.1|94147.6|94097.6|94148.9|94098.9|94137|94087|42
1647584010000|2022-03-18 06:13:30|94148.2|94098.2|94145.7|94095.7|94155.5|94105.5|94145|94095|62
1647584020000|2022-03-18 06:13:40|94145.2|94095.2|94143.1|94093.1|94145.2|94095.2|94140.3|94090.3|43
1647584030000|2022-03-18 06:13:50|94143.4|94093.4|94147.4|94097.4|94152.2|94112.2|94136.5|94092.2|48
1647584040000|2022-03-18 06:14:00|94147.5|94097.5|94147.5|94097.5|94149|94099|94146.7|94096.7|30
1647584050000|2022-03-18 06:14:10|94147.3|94097.3|94141.8|94091.8|94147.3|94097.3|94140.7|94090.7|32
1647584060000|2022-03-18 06:14:20|94141.2|94091.2|94143.3|94093.3|94143.9|94093.9|94141.1|94091.1|24
1647584070000|2022-03-18 06:14:30|94143.2|94093.2|94145|94095|94148.1|94098.1|94142.5|94092.5|37
1647584080000|2022-03-18 06:14:40|94144.6|94094.6|94148.5|94098.5|94151.9|94101.9|94143.4|94093.4|41
1647584090000|2022-03-18 06:14:50|94148.9|94098.9|94149.4|94099.4|94149.6|94099.6|94146|94096|37
1647584100000|2022-03-18 06:15:00|94150.5|94100.5|94150.1|94100.1|94151.1|94101.1|94149.9|94099.9|25
1647584110000|2022-03-18 06:15:10|94149.9|94099.9|94156.1|94106.1|94168.7|94113.4|94149.6|94098.3|51
1647584120000|2022-03-18 06:15:20|94156.3|94106.3|94160|94110|94166|94110|94155.3|94094.6|34
1647584130000|2022-03-18 06:15:30|94161.1|94111.1|94158.9|94108.9|94162|94112|94158.9|94108.9|31
1647584140000|2022-03-18 06:15:40|94159.4|94109.4|94165.8|94115.8|94180.8|94116.9|94158.9|94103.2|43
1647584150000|2022-03-18 06:15:50|94166.1|94116.1|94171.2|94121.2|94172.5|94122.5|94161|94111|57
1647584160000|2022-03-18 06:16:00|94170.7|94120.7|94170.3|94120.3|94170.9|94120.9|94166.5|94116.5|57
1647584170000|2022-03-18 06:16:10|94170.6|94120.6|94188.1|94138.1|94194.3|94138.1|94170.6|94120.6|51
1647584180000|2022-03-18 06:16:20|94201.5|94130.5|94189.7|94139.7|94201.8|94143|94188.7|94127.6|45
1647584190000|2022-03-18 06:16:30|94189.1|94139.1|94191.7|94141.7|94192|94142|94187.6|94137.6|28
1647584200000|2022-03-18 06:16:40|94191.8|94141.8|94192|94142|94193.3|94143.3|94191.7|94141.7|17
1647584210000|2022-03-18 06:16:50|94191.6|94141.6|94186.5|94136.5|94191.6|94141.6|94185.5|94135.5|40
1647584220000|2022-03-18 06:17:00|94186.3|94136.3|94181.1|94131.1|94188.1|94138.1|94181.1|94131.1|30
1647584230000|2022-03-18 06:17:10|94181.2|94131.2|94181.5|94131.5|94182.5|94132.5|94180.5|94130.5|27
1647584240000|2022-03-18 06:17:20|94181.1|94131.1|94184.7|94134.7|94185.2|94135.2|94181.1|94131.1|25
1647584250000|2022-03-18 06:17:30|94184.8|94134.8|94187.7|94137.7|94188.6|94138.6|94184.8|94134.8|41
1647584260000|2022-03-18 06:17:40|94187.2|94137.2|94186.1|94136.1|94187.2|94137.2|94184.6|94134.6|25
1647584270000|2022-03-18 06:17:50|94185.9|94135.9|94187.1|94137.1|94188|94138|94185.8|94135.8|19
1647584280000|2022-03-18 06:18:00|94187.2|94137.2|94187.1|94137.1|94187.9|94137.9|94186.9|94136.9|17
1647584290000|2022-03-18 06:18:10|94187|94137|94189.2|94139.2|94205.9|94144.4|94186.5|94131.4|40
1647584300000|2022-03-18 06:18:20|94188.7|94138.7|94188|94138|94200.6|94140.9|94188|94127.4|37
1647584310000|2022-03-18 06:18:30|94187.7|94137.7|94198.2|94124.6|94198.3|94138.1|94186|94124.6|24
1647584320000|2022-03-18 06:18:40|94198|94125.6|94191.1|94141.1|94198|94141.1|94186.6|94125.6|29
1647584330000|2022-03-18 06:18:50|94191.4|94141.4|94179.8|94129.8|94200.9|94141.4|94179.1|94126.4|45
1647584340000|2022-03-18 06:19:00|94180.7|94130.7|94177.3|94127.3|94180.7|94130.7|94176|94126|41
1647584350000|2022-03-18 06:19:10|94177.1|94127.1|94177.1|94127.1|94180.3|94130.3|94177.1|94127.1|27
1647584360000|2022-03-18 06:19:20|94177.7|94127.7|94178|94128|94179|94129|94176.4|94126.4|21
1647584370000|2022-03-18 06:19:30|94178.1|94128.1|94174.9|94124.9|94184.8|94128.4|94174.6|94114.4|33
1647584380000|2022-03-18 06:19:40|94174.6|94124.6|94169.4|94119.4|94174.9|94124.9|94169.4|94119.4|36
1647584390000|2022-03-18 06:19:50|94169.2|94119.2|94163.8|94113.8|94169.9|94119.9|94163|94113|36
1647584400000|2022-03-18 06:20:00|94163.2|94113.2|94159.1|94109.1|94163.6|94113.6|94159.1|94109.1|39
1647584410000|2022-03-18 06:20:10|94168.1|94097.5|94163.6|94113.6|94168.1|94114.3|94158|94097.5|23
1647584420000|2022-03-18 06:20:20|94161.4|94111.4|94162.8|94112.8|94163.8|94113.8|94161.4|94111.4|28
1647584430000|2022-03-18 06:20:30|94162.5|94112.5|94156.6|94106.6|94162.5|94112.5|94156.6|94106.6|48
1647584440000|2022-03-18 06:20:40|94156|94106|94153.1|94103.1|94156.1|94106.1|94152.9|94102.9|28
1647584450000|2022-03-18 06:20:50|94153|94103|94153.2|94103.2|94153.3|94103.3|94152.9|94102.9|8
1647584460000|2022-03-18 06:21:00|94152.9|94102.9|94156.4|94106.4|94161.9|94111.9|94152.7|94102.7|35
1647584470000|2022-03-18 06:21:10|94156.7|94106.7|94157.9|94107.9|94158.2|94108.2|94155.1|94105.1|22
1647584480000|2022-03-18 06:21:20|94157.5|94107.5|94146.9|94096.9|94157.9|94107.9|94146.6|94096.6|39
1647584490000|2022-03-18 06:21:30|94146.5|94096.5|94145.8|94095.8|94148.6|94098.6|94144.2|94094.2|28
1647584500000|2022-03-18 06:21:40|94144.6|94094.6|94135.6|94085.6|94144.7|94094.7|94135.6|94085.6|56
1647584510000|2022-03-18 06:21:50|94135.5|94085.5|94144.1|94094.1|94153.2|94103.2|94134.2|94084.2|53
1647584520000|2022-03-18 06:22:00|94144.8|94094.8|94145.8|94095.8|94147.6|94097.6|94144.3|94094.3|44
1647584530000|2022-03-18 06:22:10|94145.7|94095.7|94147.7|94097.7|94148.2|94098.2|94143.1|94093.1|42
1647584540000|2022-03-18 06:22:20|94146.8|94096.8|94147.2|94097.2|94147.5|94097.5|94145.9|94095.9|32
1647584550000|2022-03-18 06:22:30|94146.9|94096.9|94142.1|94092.1|94148.2|94098.2|94140.6|94090.6|42
1647584560000|2022-03-18 06:22:40|94141.7|94091.7|94144.3|94094.3|94145.9|94095.9|94137.1|94087.1|51
1647584570000|2022-03-18 06:22:50|94144|94094|94145.9|94095.9|94147.8|94097.8|94143|94093|22
1647584580000|2022-03-18 06:23:00|94146.5|94096.5|94144.3|94094.3|94148.1|94098.1|94144.3|94094.3|31
1647584590000|2022-03-18 06:23:10|94144.5|94094.5|94143.2|94093.2|94144.8|94094.8|94142.8|94092.8|20
1647584600000|2022-03-18 06:23:20|94142.5|94092.5|94140.4|94090.4|94142.9|94092.9|94137.2|94087.2|27
1647584610000|2022-03-18 06:23:30|94140.1|94090.1|94137.1|94087.1|94140.1|94090.1|94136.6|94086.6|32
1647584620000|2022-03-18 06:23:40|94137.2|94087.2|94141.2|94091.2|94141.9|94091.9|94136.6|94086.6|20
1647584630000|2022-03-18 06:23:50|94141|94091|94136.4|94086.4|94141|94091|94135.9|94085.9|30
1647584640000|2022-03-18 06:24:00|94136.5|94086.5|94126.8|94076.8|94137|94087|94126.8|94076.8|33
1647584650000|2022-03-18 06:24:10|94125.9|94075.9|94117.3|94067.3|94126|94076|94117.2|94067.2|38
1647584660000|2022-03-18 06:24:20|94117|94067|94122.8|94072.8|94128.4|94078.4|94117|94067|52
1647584670000|2022-03-18 06:24:30|94123.3|94073.3|94120.5|94070.5|94124|94074|94120.2|94070.2|30
1647584680000|2022-03-18 06:24:40|94121.2|94071.2|94123.4|94073.4|94126.3|94076.3|94119.4|94069.4|34
1647584690000|2022-03-18 06:24:50|94122.8|94072.8|94117.8|94067.8|94124.8|94074.8|94117.8|94067.8|49
1647584700000|2022-03-18 06:25:00|94117.5|94067.5|94120.7|94070.7|94121|94071|94117.2|94067.2|25
1647584710000|2022-03-18 06:25:10|94120.8|94070.8|94121.6|94071.6|94122|94072|94119.8|94069.8|24
1647584720000|2022-03-18 06:25:20|94121.9|94071.9|94116.4|94066.4|94121.9|94071.9|94116.4|94066.4|34
1647584730000|2022-03-18 06:25:30|94116.6|94066.6|94117.3|94067.3|94120.4|94070.4|94116.6|94066.6|40
1647584740000|2022-03-18 06:25:40|94117.2|94067.2|94109.9|94059.9|94117.3|94067.3|94103.7|94053.7|54
1647584750000|2022-03-18 06:25:50|94108.7|94058.7|94111.9|94061.9|94116.3|94066.3|94107.6|94057.6|51
1647584760000|2022-03-18 06:26:00|94114|94064|94115|94065|94116.5|94066.5|94113.2|94063.2|45
1647584770000|2022-03-18 06:26:10|94115.2|94065.2|94116.1|94066.1|94120.7|94070.7|94114.4|94064.4|40
1647584780000|2022-03-18 06:26:20|94116.5|94066.5|94116.6|94066.6|94121.8|94071.8|94114.8|94064.8|55
1647584790000|2022-03-18 06:26:30|94118.1|94068.1|94115.7|94065.7|94118.9|94068.9|94115.2|94065.2|35
1647584800000|2022-03-18 06:26:40|94115.9|94065.9|94116|94066|94121.3|94071.3|94115.9|94065.9|39
1647584810000|2022-03-18 06:26:50|94115.9|94065.9|94116.2|94066.2|94117.2|94067.2|94115.1|94065.1|34
1647584820000|2022-03-18 06:27:00|94116.5|94066.5|94120|94070|94120.1|94070.1|94113.8|94063.8|30
1647584830000|2022-03-18 06:27:10|94120.1|94070.1|94118.2|94068.2|94120.2|94070.2|94118.2|94068.2|17
1647584840000|2022-03-18 06:27:20|94118.7|94068.7|94117.1|94067.1|94118.7|94068.7|94114.9|94064.9|30
1647584850000|2022-03-18 06:27:30|94115.1|94065.1|94117.8|94067.8|94119|94069|94115.1|94065.1|32
1647584860000|2022-03-18 06:27:40|94117.9|94067.9|94115.3|94065.3|94118|94068|94115.1|94065.1|35
1647584870000|2022-03-18 06:27:50|94118|94068|94115.2|94065.2|94118|94068|94112.5|94062.5|38
1647584880000|2022-03-18 06:28:00|94114.9|94064.9|94115|94065|94115.6|94065.6|94112.4|94062.4|34
1647584890000|2022-03-18 06:28:10|94115.1|94065.1|94116.1|94066.1|94116.8|94066.8|94112.3|94062.3|25
1647584900000|2022-03-18 06:28:20|94115.8|94065.8|94118|94068|94118.5|94068.5|94114.4|94064.4|25
1647584910000|2022-03-18 06:28:30|94117.8|94067.8|94115.5|94065.5|94118.7|94068.7|94112.2|94062.2|38
1647584920000|2022-03-18 06:28:40|94115.2|94065.2|94109.3|94059.3|94115.2|94065.2|94107.6|94057.6|44
1647584930000|2022-03-18 06:28:50|94109.7|94059.7|94109.1|94059.1|94111.9|94061.9|94106.7|94056.7|42
1647584940000|2022-03-18 06:29:00|94108.7|94058.7|94107.6|94057.6|94110|94060|94107.4|94057.4|37
1647584950000|2022-03-18 06:29:10|94107.8|94057.8|94105.7|94055.7|94107.9|94057.9|94105.1|94055.1|48
1647584960000|2022-03-18 06:29:20|94105.6|94055.6|94106.5|94056.5|94108.1|94058.1|94105.6|94055.6|49
1647584970000|2022-03-18 06:29:30|94106.6|94056.6|94109.2|94059.2|94109.9|94059.9|94106.3|94056.3|31
1647584980000|2022-03-18 06:29:40|94109.4|94059.4|94111.8|94061.8|94112.6|94062.6|94109.4|94059.4|39
1647584990000|2022-03-18 06:29:50|94111.6|94061.6|94111.7|94061.7|94112.3|94062.3|94110.5|94060.5|40
1647585000000|2022-03-18 06:30:00|94111.4|94061.4|94109|94059|94112|94062|94108.9|94058.9|44
1647585010000|2022-03-18 06:30:10|94109.2|94059.2|94106.2|94056.2|94110.3|94060.3|94106.2|94056.2|37
1647585020000|2022-03-18 06:30:20|94105.9|94055.9|94107.7|94057.7|94108.7|94058.7|94105.9|94055.9|36
1647585030000|2022-03-18 06:30:30|94107.6|94057.6|94106.7|94056.7|94109|94059|94106.1|94056.1|39
1647585040000|2022-03-18 06:30:40|94106.6|94056.6|94107.5|94057.5|94108.8|94058.8|94105.2|94055.2|30
1647585050000|2022-03-18 06:30:50|94108.1|94058.1|94107.5|94057.5|94109.2|94059.2|94106.5|94056.5|19
1647585060000|2022-03-18 06:31:00|94108.3|94058.3|94108.9|94058.9|94109.5|94059.5|94107.4|94057.4|28
1647585070000|2022-03-18 06:31:10|94108.3|94058.3|94109.1|94059.1|94110.7|94060.7|94107.7|94057.7|32
1647585080000|2022-03-18 06:31:20|94108.6|94058.6|94107.6|94057.6|94110.1|94060.1|94107.6|94057.6|19
1647585090000|2022-03-18 06:31:30|94108|94058|94110.3|94060.3|94111.8|94061.8|94107.5|94057.5|37
1647585100000|2022-03-18 06:31:40|94110.4|94060.4|94112.2|94062.2|94114.3|94064.3|94110.4|94060.4|37
1647585110000|2022-03-18 06:31:50|94113.5|94063.5|94114.4|94064.4|94117.8|94067.8|94112.8|94062.8|34
1647585120000|2022-03-18 06:32:00|94119.1|94069.1|94122.5|94072.5|94129|94079|94118.4|94068.4|43
1647585130000|2022-03-18 06:32:10|94122.7|94072.7|94124.8|94074.8|94126.9|94076.9|94121.8|94071.8|31
1647585140000|2022-03-18 06:32:20|94126.1|94076.1|94124.6|94074.6|94126.4|94076.4|94123.7|94073.7|41
1647585150000|2022-03-18 06:32:30|94124.1|94074.1|94126.4|94076.4|94127.3|94077.3|94123.4|94073.4|30
1647585160000|2022-03-18 06:32:40|94126.3|94076.3|94129.7|94079.7|94129.7|94079.7|94125.1|94075.1|39
1647585170000|2022-03-18 06:32:50|94125.9|94075.9|94122.7|94072.7|94125.9|94075.9|94120.4|94070.4|30
1647585180000|2022-03-18 06:33:00|94122.9|94072.9|94121.6|94071.6|94124.9|94074.9|94121.5|94071.5|46
1647585190000|2022-03-18 06:33:10|94121.3|94071.3|94124.4|94074.4|94124.8|94074.8|94121|94071|39
1647585200000|2022-03-18 06:33:20|94124.6|94074.6|94123|94073|94124.6|94074.6|94122.1|94072.1|25
1647585210000|2022-03-18 06:33:30|94123.1|94073.1|94123.3|94073.3|94125.8|94075.8|94122.8|94072.8|39
1647585220000|2022-03-18 06:33:40|94123.2|94073.2|94123.8|94073.8|94124.8|94074.8|94122.7|94072.7|31
1647585230000|2022-03-18 06:33:50|94124|94074|94123.5|94073.5|94126.1|94076.1|94122.7|94072.7|42
1647585240000|2022-03-18 06:34:00|94122.8|94072.8|94123.4|94073.4|94129.6|94079.6|94119.1|94069.1|55
1647585250000|2022-03-18 06:34:10|94124.2|94074.2|94122.4|94072.4|94125.6|94075.6|94120.6|94070.6|50
1647585260000|2022-03-18 06:34:20|94122.2|94072.2|94123.9|94073.9|94124.3|94074.3|94121|94071|35
1647585270000|2022-03-18 06:34:30|94122.9|94072.9|94124.5|94074.5|94126.8|94076.8|94122.7|94072.7|29
1647585280000|2022-03-18 06:34:40|94124.3|94074.3|94125.3|94075.3|94126.2|94076.2|94124.3|94074.3|22
1647585290000|2022-03-18 06:34:50|94126|94076|94125.4|94075.4|94126.6|94076.6|94122.1|94072.1|45
1647585300000|2022-03-18 06:35:00|94125.5|94075.5|94131.6|94081.6|94131.9|94081.9|94124.3|94074.3|57
1647585310000|2022-03-18 06:35:10|94131.5|94081.5|94134.4|94084.4|94146.4|94086.9|94130.4|94075.5|59
1647585320000|2022-03-18 06:35:20|94134.6|94084.6|94136|94086|94153.6|94087.8|94134.5|94072|57
1647585330000|2022-03-18 06:35:30|94136.9|94086.9|94133.4|94083.4|94137.7|94087.7|94133|94083|37
1647585340000|2022-03-18 06:35:40|94134.1|94084.1|94131.9|94081.9|94136.3|94086.3|94130.7|94080.7|34
1647585350000|2022-03-18 06:35:50|94132.4|94082.4|94133.2|94083.2|94134.3|94084.3|94131.8|94081.8|34
1647585360000|2022-03-18 06:36:00|94133.3|94083.3|94134.1|94084.1|94135.3|94085.3|94132.7|94082.7|29
1647585370000|2022-03-18 06:36:10|94134.2|94084.2|94129|94079|94135.3|94085.3|94128.4|94078.4|31
1647585380000|2022-03-18 06:36:20|94128.8|94078.8|94132.5|94082.5|94134.5|94084.5|94128.7|94078.7|24
1647585390000|2022-03-18 06:36:30|94132.6|94082.6|94134.8|94084.8|94135.5|94085.5|94131.3|94081.3|27
1647585400000|2022-03-18 06:36:40|94135.8|94085.8|94130.4|94080.4|94135.8|94085.8|94130.4|94080.4|32
1647585410000|2022-03-18 06:36:50|94130.3|94080.3|94128.3|94078.3|94131.5|94081.5|94126.7|94076.7|31
1647585420000|2022-03-18 06:37:00|94128.5|94078.5|94127.3|94077.3|94140.2|94079.6|94126.7|94069.3|32
1647585430000|2022-03-18 06:37:10|94127.2|94077.2|94124.8|94074.8|94127.2|94077.2|94122.1|94072.1|33
1647585440000|2022-03-18 06:37:20|94124.9|94074.9|94126.6|94076.6|94127.2|94077.2|94122.3|94072.3|23
1647585450000|2022-03-18 06:37:30|94127|94077|94126|94076|94127.1|94077.1|94125.6|94075.6|21
1647585460000|2022-03-18 06:37:40|94125.4|94075.4|94121.5|94071.5|94125.4|94075.4|94120|94070|28
1647585470000|2022-03-18 06:37:50|94123.5|94073.5|94119.3|94069.3|94123.7|94073.7|94119.3|94069.3|45
1647585480000|2022-03-18 06:38:00|94119.1|94069.1|94110.4|94060.4|94120.9|94069.1|94108.3|94050.1|53
1647585490000|2022-03-18 06:38:10|94110|94060|94107.8|94057.8|94118.9|94060|94106.7|94048.9|33
1647585500000|2022-03-18 06:38:20|94107.7|94057.7|94116.3|94066.3|94116.5|94066.5|94107.7|94057.7|40
1647585510000|2022-03-18 06:38:30|94115.6|94065.6|94124.5|94074.5|94125.2|94075.2|94113.5|94063.5|32
1647585520000|2022-03-18 06:38:40|94124.3|94074.3|94126.6|94076.6|94127|94077|94124.3|94074.3|36
1647585530000|2022-03-18 06:38:50|94126.9|94076.9|94122.7|94072.7|94129.8|94079.8|94122.3|94072.3|30
1647585540000|2022-03-18 06:39:00|94122.6|94072.6|94114.9|94064.9|94123.4|94073.4|94106.8|94056.8|65
1647585550000|2022-03-18 06:39:10|94114.6|94064.6|94108.3|94058.3|94116.8|94066.8|94108.3|94058.3|43
1647585560000|2022-03-18 06:39:20|94109.2|94059.2|94112.5|94062.5|94113|94063|94109|94059|36
1647585570000|2022-03-18 06:39:30|94112.3|94062.3|94113.2|94063.2|94113.2|94063.2|94111.5|94061.5|27
1647585580000|2022-03-18 06:39:40|94113.1|94063.1|94115.5|94065.5|94116.3|94066.3|94112.6|94062.6|20
1647585590000|2022-03-18 06:39:50|94115.6|94065.6|94119|94069|94119.4|94069.4|94113.9|94063.9|14
1647585600000|2022-03-18 06:40:00|94119.3|94069.3|94125.3|94075.3|94125.6|94075.6|94118.8|94068.8|51
1647585610000|2022-03-18 06:40:10|94125.2|94075.2|94117.2|94067.2|94126.2|94076.2|94116.8|94066.8|45
1647585620000|2022-03-18 06:40:20|94116.7|94066.7|94121.6|94071.6|94123.7|94073.7|94116.7|94066.7|35
1647585630000|2022-03-18 06:40:30|94121.5|94071.5|94124.9|94074.9|94128.6|94078.6|94120.4|94070.4|51
1647585640000|2022-03-18 06:40:40|94125|94075|94123.3|94073.3|94128.3|94078.3|94120.5|94070.5|48
1647585650000|2022-03-18 06:40:50|94124|94074|94126.2|94076.2|94136.1|94080.7|94124|94065.6|52
1647585660000|2022-03-18 06:41:00|94127.1|94077.1|94142.1|94092.1|94142.5|94092.5|94125.9|94075.9|49
1647585670000|2022-03-18 06:41:10|94142.9|94092.9|94133|94083|94143.3|94093.3|94132.8|94082.8|39
1647585680000|2022-03-18 06:41:20|94132.5|94082.5|94137.2|94087.2|94137.2|94087.2|94129.4|94079.4|33
1647585690000|2022-03-18 06:41:30|94136.9|94086.9|94135.2|94085.2|94146.3|94086.9|94131.2|94075.5|34
1647585700000|2022-03-18 06:41:40|94135.1|94085.1|94141.7|94091.7|94141.7|94091.7|94134.7|94084.7|32
1647585710000|2022-03-18 06:41:50|94141.6|94091.6|94150.5|94100.5|94150.7|94100.7|94141.6|94091.6|39
1647585720000|2022-03-18 06:42:00|94150.1|94100.1|94143.9|94093.9|94167.3|94101.9|94143.9|94082.5|59
1647585730000|2022-03-18 06:42:10|94144|94094|94140.5|94090.5|94152.9|94094.9|94139|94082.7|45
1647585740000|2022-03-18 06:42:20|94140.1|94090.1|94142.9|94092.9|94152.3|94092.9|94140.1|94081.7|38
1647585750000|2022-03-18 06:42:30|94143.1|94093.1|94154.5|94104.5|94166|94106.7|94142.3|94092.3|48
1647585760000|2022-03-18 06:42:40|94153.6|94103.6|94144.5|94094.5|94153.9|94103.9|94143.4|94093.4|52
1647585770000|2022-03-18 06:42:50|94144.1|94094.1|94139.3|94089.3|94144.6|94094.6|94139.3|94089.3|46
1647585780000|2022-03-18 06:43:00|94139.8|94089.8|94141.2|94091.2|94142.4|94092.4|94139.2|94089.2|33
1647585790000|2022-03-18 06:43:10|94141.7|94091.7|94141.9|94091.9|94149.9|94093.1|94136.8|94077.4|32
1647585800000|2022-03-18 06:43:20|94141.6|94091.6|94146.9|94096.9|94158|94099.4|94140.9|94086.5|44
1647585810000|2022-03-18 06:43:30|94147|94097|94156.9|94106.9|94157.1|94107.1|94144.5|94094.5|55
1647585820000|2022-03-18 06:43:40|94156.6|94106.6|94156.4|94106.4|94157.3|94107.3|94153.5|94103.5|54
1647585830000|2022-03-18 06:43:50|94155.8|94105.8|94154.9|94104.9|94157.4|94107.4|94154.1|94104.1|46
1647585840000|2022-03-18 06:44:00|94155.2|94105.2|94167.8|94117.8|94171.6|94121.6|94153.9|94103.9|48
1647585850000|2022-03-18 06:44:10|94168|94118|94164.3|94114.3|94168.2|94118.2|94163.8|94113.8|40
1647585860000|2022-03-18 06:44:20|94164.2|94114.2|94185.2|94135.2|94198.4|94142.4|94163.7|94113.7|38
1647585870000|2022-03-18 06:44:30|94184|94134|94185.3|94135.3|94185.4|94135.4|94183.4|94133.4|23
1647585880000|2022-03-18 06:44:40|94184.8|94134.8|94185.5|94135.5|94187.8|94137.8|94184.5|94134.5|22
1647585890000|2022-03-18 06:44:50|94185.8|94135.8|94182.9|94132.9|94199.4|94140.9|94181.9|94128.5|24
1647585900000|2022-03-18 06:45:00|94182.4|94132.4|94182.1|94132.1|94183.7|94133.7|94181.6|94131.6|39
1647585910000|2022-03-18 06:45:10|94182|94132|94186.3|94136.3|94189.5|94139.5|94182|94132|25
1647585920000|2022-03-18 06:45:20|94188.1|94138.1|94187.5|94137.5|94189.8|94139.8|94184.5|94134.5|37
1647585930000|2022-03-18 06:45:30|94188.2|94138.2|94182.3|94132.3|94188.6|94138.6|94182.3|94132.3|32
1647585940000|2022-03-18 06:45:40|94182.4|94132.4|94185.5|94135.5|94186.2|94136.2|94182.3|94132.3|35
1647585950000|2022-03-18 06:45:50|94185|94135|94176.7|94126.7|94196.7|94141.7|94176.7|94118.6|39
1647585960000|2022-03-18 06:46:00|94175.5|94125.5|94185.5|94135.5|94191.4|94141.4|94175.5|94125.5|49
1647585970000|2022-03-18 06:46:10|94186|94136|94183|94133|94186|94136|94182.3|94132.3|26
1647585980000|2022-03-18 06:46:20|94183.3|94133.3|94182.7|94132.7|94183.5|94133.5|94181.6|94131.6|28
1647585990000|2022-03-18 06:46:30|94182.4|94132.4|94186.9|94136.9|94188.9|94138.9|94182|94132|32
1647586000000|2022-03-18 06:46:40|94186.7|94136.7|94187.5|94137.5|94187.7|94137.7|94185.1|94135.1|23
1647586010000|2022-03-18 06:46:50|94187.8|94137.8|94205.5|94155.5|94206.2|94156.2|94185.2|94135.2|50
1647586020000|2022-03-18 06:47:00|94205|94155|94205.3|94155.3|94207.2|94157.2|94204.6|94154.6|23
1647586030000|2022-03-18 06:47:10|94205.8|94155.8|94207.4|94157.4|94207.4|94157.4|94204.9|94154.9|29
1647586040000|2022-03-18 06:47:20|94207.1|94157.1|94206.8|94156.8|94209.6|94159.6|94205.3|94155.3|38
1647586050000|2022-03-18 06:47:30|94206|94156|94208.6|94158.6|94210.8|94160.8|94205.1|94155.1|43
1647586060000|2022-03-18 06:47:40|94208.8|94158.8|94208|94158|94208.8|94158.8|94202.5|94152.5|40
1647586070000|2022-03-18 06:47:50|94207.8|94157.8|94211.3|94161.3|94214.9|94164.9|94207.1|94157.1|46
1647586080000|2022-03-18 06:48:00|94211.6|94161.6|94209|94159|94213.4|94163.4|94208.1|94158.1|44
1647586090000|2022-03-18 06:48:10|94209.2|94159.2|94220.4|94170.4|94220.4|94170.4|94207.1|94157.1|37
1647586100000|2022-03-18 06:48:20|94218.1|94168.1|94220.6|94170.6|94224.1|94174.1|94217.2|94167.2|49
1647586110000|2022-03-18 06:48:30|94220.9|94170.9|94230.8|94180.8|94236|94186|94220.9|94170.9|54
1647586120000|2022-03-18 06:48:40|94230|94180|94233.5|94183.5|94250.7|94188|94226.9|94172.3|44
1647586130000|2022-03-18 06:48:50|94232.4|94182.4|94242.8|94192.8|94244.6|94194.6|94231.8|94181.8|39
1647586140000|2022-03-18 06:49:00|94242.6|94192.6|94240.5|94190.5|94245.2|94195.2|94240.5|94190.5|35
1647586150000|2022-03-18 06:49:10|94240.7|94190.7|94236.4|94186.4|94240.7|94190.7|94234.9|94184.9|41
1647586160000|2022-03-18 06:49:20|94236.9|94186.9|94239.7|94189.7|94245|94195|94235.3|94185.3|41
1647586170000|2022-03-18 06:49:30|94240.2|94190.2|94249.1|94199.1|94255.6|94204|94240.2|94183|41
1647586180000|2022-03-18 06:49:40|94248.7|94198.7|94271.6|94221.6|94279.3|94222.9|94248.7|94198.7|42
1647586190000|2022-03-18 06:49:50|94271|94221|94274.1|94224.1|94278.6|94228.6|94267.1|94217.1|52
1647586200000|2022-03-18 06:50:00|94274.9|94224.9|94274.4|94224.4|94277.8|94227.8|94272.9|94222.9|48
1647586210000|2022-03-18 06:50:10|94274|94224|94280.5|94230.5|94280.5|94230.5|94270.8|94220.8|41
1647586220000|2022-03-18 06:50:20|94280.8|94230.8|94279.8|94229.8|94281.1|94231.1|94276|94226|36
1647586230000|2022-03-18 06:50:30|94280|94230|94281.2|94231.2|94282.4|94232.4|94277.1|94227.1|39
1647586240000|2022-03-18 06:50:40|94280.7|94230.7|94287.7|94237.7|94298.9|94239.1|94279.6|94228.9|56
1647586250000|2022-03-18 06:50:50|94297.6|94226.7|94293.1|94243.1|94306.1|94243.3|94287.2|94225.6|35
1647586260000|2022-03-18 06:51:00|94291.8|94241.8|94322.3|94251.4|94322.3|94264.4|94291.8|94235.7|57
1647586270000|2022-03-18 06:51:10|94312.6|94262.6|94305|94255|94319.4|94262.6|94302.8|94244.1|52
1647586280000|2022-03-18 06:51:20|94304|94254|94319|94247.8|94319.6|94257|94303.5|94244.9|39
1647586290000|2022-03-18 06:51:30|94319.2|94248|94315|94265|94328.2|94265|94310.8|94242.3|45
1647586300000|2022-03-18 06:51:40|94314.4|94264.4|94320.5|94247|94324.7|94264.9|94307.9|94245.1|45
1647586310000|2022-03-18 06:51:50|94320.2|94247.2|94319.1|94247|94321.6|94259.7|94308.4|94245.6|34
1647586320000|2022-03-18 06:52:00|94318.4|94247.7|94319.3|94246.3|94320.8|94258.2|94304.7|94241.5|39
1647586330000|2022-03-18 06:52:10|94317.9|94247|94299.9|94249.9|94317.9|94258.3|94299.9|94241.5|41
1647586340000|2022-03-18 06:52:20|94299.8|94249.8|94300.7|94250.7|94313.9|94252.5|94299.2|94241.1|31
1647586350000|2022-03-18 06:52:30|94300.4|94250.4|94312.2|94239.5|94313.3|94252.2|94298.1|94236.1|35
1647586360000|2022-03-18 06:52:40|94312.3|94239.6|94305.4|94255.4|94316.1|94256.6|94300.4|94239.5|41
1647586370000|2022-03-18 06:52:50|94304.4|94254.4|94289.4|94239.4|94328.5|94257|94288.1|94234.2|52
1647586380000|2022-03-18 06:53:00|94289.6|94239.6|94305.1|94234.8|94307.5|94245|94288.2|94231.7|51
1647586390000|2022-03-18 06:53:10|94294.9|94244.9|94311.5|94261.5|94329|94265.1|94293.1|94233.5|56
1647586400000|2022-03-18 06:53:20|94311.2|94261.2|94318.2|94268.2|94328.5|94268.2|94310.3|94243.7|51
1647586410000|2022-03-18 06:53:30|94318.7|94268.7|94320.2|94270.2|94334.1|94272.9|94317.3|94259.5|40
1647586420000|2022-03-18 06:53:40|94330.8|94259|94332.6|94260|94336.1|94271.9|94318.9|94259|35
1647586430000|2022-03-18 06:53:50|94333.3|94260.8|94312|94262|94333.3|94272.2|94311.9|94260.4|30
1647586440000|2022-03-18 06:54:00|94312.2|94262.2|94295.1|94245.1|94323|94264.9|94294.5|94244.5|52
1647586450000|2022-03-18 06:54:10|94292.1|94242.1|94289.5|94239.5|94303.4|94243.8|94288.6|94230.7|48
1647586460000|2022-03-18 06:54:20|94289.7|94239.7|94294.3|94244.3|94303.1|94253.1|94287.7|94237.7|57
1647586470000|2022-03-18 06:54:30|94294|94244|94294.3|94244.3|94297.7|94247.7|94294|94244|42
1647586480000|2022-03-18 06:54:40|94293.8|94243.8|94296.8|94246.8|94297.8|94247.8|94293.8|94243.8|28
1647586490000|2022-03-18 06:54:50|94296.6|94246.6|94303.3|94253.3|94303.8|94253.8|94293.5|94243.5|37
1647586500000|2022-03-18 06:55:00|94302.1|94252.1|94309.7|94259.7|94310|94260|94301.5|94251.5|44
1647586510000|2022-03-18 06:55:10|94309.1|94259.1|94310.4|94260.4|94312|94262|94308.2|94258.2|45
1647586520000|2022-03-18 06:55:20|94310.6|94260.6|94312.8|94262.8|94313.8|94263.8|94310.6|94260.6|32
1647586530000|2022-03-18 06:55:30|94313.2|94263.2|94314.8|94264.8|94318.9|94268.9|94313.2|94263.2|26
1647586540000|2022-03-18 06:55:40|94313.3|94263.3|94313.5|94263.5|94315.6|94265.6|94309.3|94259.3|53
1647586550000|2022-03-18 06:55:50|94313.2|94263.2|94312.9|94262.9|94314.6|94264.6|94311.7|94261.7|48
1647586560000|2022-03-18 06:56:00|94312.8|94262.8|94310|94260|94314|94264|94309.8|94259.8|32
1647586570000|2022-03-18 06:56:10|94309.6|94259.6|94306.7|94256.7|94312.2|94262.2|94304.8|94254.8|44
1647586580000|2022-03-18 06:56:20|94306.1|94256.1|94305.7|94255.7|94311|94261|94305.3|94255.3|42
1647586590000|2022-03-18 06:56:30|94305.6|94255.6|94303.8|94253.8|94305.6|94255.6|94301.9|94251.9|33
1647586600000|2022-03-18 06:56:40|94302.9|94252.9|94304.4|94254.4|94305.6|94255.6|94301.6|94251.6|37
1647586610000|2022-03-18 06:56:50|94303.8|94253.8|94302.1|94252.1|94303.8|94253.8|94301.5|94251.5|21
1647586620000|2022-03-18 06:57:00|94302.3|94252.3|94305.8|94255.8|94306|94256|94302.3|94252.3|28
1647586630000|2022-03-18 06:57:10|94305.2|94255.2|94310.5|94260.5|94312|94262|94304.4|94254.4|35
1647586640000|2022-03-18 06:57:20|94310.6|94260.6|94309.2|94259.2|94311.8|94261.8|94308.5|94258.5|45
1647586650000|2022-03-18 06:57:30|94309.6|94259.6|94316.6|94266.6|94319.4|94269.4|94309.6|94259.6|37
1647586660000|2022-03-18 06:57:40|94316.8|94266.8|94319.3|94269.3|94321.3|94271.3|94315.5|94265.5|47
1647586670000|2022-03-18 06:57:50|94319.4|94269.4|94266.3|94216.3|94319.5|94269.5|94265.4|94203.1|56
1647586680000|2022-03-18 06:58:00|94266.8|94216.8|94271.7|94221.7|94282.9|94222|94266.8|94210.6|38
1647586690000|2022-03-18 06:58:10|94272.3|94222.3|94278.4|94204.7|94286.6|94222.3|94270|94201.2|46
1647586700000|2022-03-18 06:58:20|94284|94201.2|94298.2|94248.2|94309|94251.8|94281.6|94201.2|55
1647586710000|2022-03-18 06:58:30|94298.3|94248.3|94320.1|94270.1|94323.1|94273.1|94297|94239.8|57
1647586720000|2022-03-18 06:58:40|94320|94270|94325.1|94247.5|94326.3|94276.3|94308.6|94238.1|54
1647586730000|2022-03-18 06:58:50|94324.1|94241.9|94313.2|94225.4|94327.1|94251.9|94301.4|94224.5|69
1647586740000|2022-03-18 06:59:00|94314.5|94229.8|94322.8|94225.9|94322.8|94234.1|94313.2|94224.9|52
1647586750000|2022-03-18 06:59:10|94319.9|94230.9|94313.2|94224.7|94320.2|94236.9|94313.2|94221|42
1647586760000|2022-03-18 06:59:20|94312.6|94224.1|94303.6|94217.2|94313.5|94227.3|94303.6|94213.3|57
1647586770000|2022-03-18 06:59:30|94305.6|94216|94288|94208.5|94310.2|94220|94287.1|94202.5|61
1647586780000|2022-03-18 06:59:40|94294.5|94211.3|94291.7|94218.6|94295.5|94218.6|94288.8|94210.7|45
1647586790000|2022-03-18 06:59:50|94290.5|94207.4|94326.5|94234.2|94326.5|94240|94288.4|94195.6|50
1647586800000|2022-03-18 07:00:00|94321.8|94239.5|94299.6|94249.6|94326.2|94257.7|94296.6|94237|58
1647586810000|2022-03-18 07:00:10|94298.9|94248.9|94271.7|94166.6|94299.7|94249.7|94246.7|94157.9|70
1647586820000|2022-03-18 07:00:20|94267.7|94163.3|94263|94179.7|94274.7|94182.2|94259.2|94161.1|54
1647586830000|2022-03-18 07:00:30|94255.2|94173.5|94204.4|94154.4|94261.2|94174.2|94203.6|94140.1|61
1647586840000|2022-03-18 07:00:40|94213.8|94140.6|94192.1|94142.1|94215.8|94154|94188.7|94131.4|36
1647586850000|2022-03-18 07:00:50|94192.6|94142.6|94184.3|94134.3|94196.3|94142.6|94181|94126|44
1647586860000|2022-03-18 07:01:00|94186.6|94136.6|94207.5|94136|94212.3|94148.9|94181.9|94129.6|64
1647586870000|2022-03-18 07:01:10|94207.7|94135.6|94213|94163|94216.3|94166.3|94199.5|94133.1|43
1647586880000|2022-03-18 07:01:20|94213.9|94163.9|94213.3|94163.3|94214.9|94164.9|94212.8|94162.8|28
1647586890000|2022-03-18 07:01:30|94213.2|94163.2|94219|94169|94221.9|94171.9|94213.2|94163.2|31
1647586900000|2022-03-18 07:01:40|94218.9|94168.9|94208.7|94158.7|94218.9|94168.9|94205.5|94155.5|45
1647586910000|2022-03-18 07:01:50|94208.5|94158.5|94194.3|94144.3|94213.7|94163.7|94194.3|94144.3|56
1647586920000|2022-03-18 07:02:00|94195.4|94145.4|94184|94134|94195.4|94145.4|94183|94133|67
1647586930000|2022-03-18 07:02:10|94183.9|94133.9|94175.6|94125.6|94183.9|94133.9|94174.9|94124.9|50
1647586940000|2022-03-18 07:02:20|94175.5|94125.5|94175.9|94125.9|94177.5|94127.5|94172.8|94122.8|42
1647586950000|2022-03-18 07:02:30|94175.1|94125.1|94187.1|94137.1|94198.4|94137.1|94175|94122.2|39
1647586960000|2022-03-18 07:02:40|94187.3|94137.3|94192.1|94142.1|94192.1|94142.1|94185.7|94135.7|47
1647586970000|2022-03-18 07:02:50|94192.4|94142.4|94180.4|94130.4|94192.4|94142.4|94179|94129|49
1647586980000|2022-03-18 07:03:00|94183.5|94133.5|94181.5|94131.5|94183.5|94133.5|94177.7|94127.7|55
1647586990000|2022-03-18 07:03:10|94181.8|94131.8|94196.9|94146.9|94200.8|94150.8|94178.6|94128.6|57
1647587000000|2022-03-18 07:03:20|94197|94147|94198.6|94148.6|94202.3|94152.3|94196.8|94146.8|51
1647587010000|2022-03-18 07:03:30|94198.9|94148.9|94200.1|94150.1|94200.7|94150.7|94195.6|94145.6|47
1647587020000|2022-03-18 07:03:40|94200.5|94150.5|94190.3|94140.3|94200.5|94150.5|94189.4|94139.4|52
1647587030000|2022-03-18 07:03:50|94190.1|94140.1|94198|94148|94198.9|94148.9|94190.1|94140.1|45
1647587040000|2022-03-18 07:04:00|94198.2|94148.2|94189|94139|94200.2|94150.2|94188.5|94138.5|48
1647587050000|2022-03-18 07:04:10|94188.8|94138.8|94181.4|94131.4|94189|94139|94181.4|94131.4|45
1647587060000|2022-03-18 07:04:20|94180.8|94130.8|94154.3|94104.3|94182.4|94132.4|94153.5|94092.5|59
1647587070000|2022-03-18 07:04:30|94154.2|94104.2|94152.8|94102.8|94154.2|94104.2|94149|94099|41
1647587080000|2022-03-18 07:04:40|94151.5|94101.5|94138|94088|94162.2|94112.2|94138|94073.4|38
1647587090000|2022-03-18 07:04:50|94136.9|94086.9|94155|94105|94165|94110|94136.9|94084.2|44
1647587100000|2022-03-18 07:05:00|94154.6|94104.6|94152.9|94102.9|94157.6|94107.6|94150.5|94100.5|47
1647587110000|2022-03-18 07:05:10|94152.6|94102.6|94157.2|94107.2|94157.6|94107.6|94152.6|94102.6|30
1647587120000|2022-03-18 07:05:20|94157|94107|94145.6|94095.6|94157.7|94107.7|94143.8|94093.8|38
1647587130000|2022-03-18 07:05:30|94145.2|94095.2|94149.6|94099.6|94149.7|94099.7|94145.1|94095.1|36
1647587140000|2022-03-18 07:05:40|94149.3|94099.3|94152.2|94102.2|94152.2|94102.2|94148.3|94098.3|25
1647587150000|2022-03-18 07:05:50|94152|94102|94156.8|94106.8|94158.5|94108.5|94151.4|94101.4|44
1647587160000|2022-03-18 07:06:00|94156.9|94106.9|94157.9|94107.9|94163.9|94113.9|94156.8|94106.8|50
1647587170000|2022-03-18 07:06:10|94157.8|94107.8|94152.1|94102.1|94160.4|94110.4|94148.1|94098.1|47
1647587180000|2022-03-18 07:06:20|94152.7|94102.7|94157.7|94107.7|94170.2|94110|94152|94099.1|41
1647587190000|2022-03-18 07:06:30|94158|94108|94167.2|94117.2|94167.6|94117.6|94156.7|94106.7|54
1647587200000|2022-03-18 07:06:40|94167.6|94117.6|94166.1|94116.1|94169.4|94119.4|94165.6|94115.6|36
1647587210000|2022-03-18 07:06:50|94166.3|94116.3|94161.1|94111.1|94166.3|94116.3|94160.7|94110.7|42
1647587220000|2022-03-18 07:07:00|94161.5|94111.5|94159.5|94109.5|94161.5|94111.5|94157.4|94107.4|37
1647587230000|2022-03-18 07:07:10|94159.3|94109.3|94169.1|94094.3|94169.2|94109.4|94153.7|94094.3|35
1647587240000|2022-03-18 07:07:20|94169.4|94094.4|94156.8|94106.8|94169.4|94107.9|94155.9|94094.3|31
1647587250000|2022-03-18 07:07:30|94156.6|94106.6|94163.8|94113.8|94173.5|94117.2|94155.2|94103.5|33
1647587260000|2022-03-18 07:07:40|94163.6|94113.6|94163.7|94113.7|94166.2|94116.2|94160.2|94110.2|40
1647587270000|2022-03-18 07:07:50|94163.5|94113.5|94160.4|94110.4|94163.9|94113.9|94160.4|94110.4|36
1647587280000|2022-03-18 07:08:00|94160.5|94110.5|94159.4|94109.4|94161.6|94111.6|94158.4|94108.4|45
1647587290000|2022-03-18 07:08:10|94159.8|94109.8|94166.9|94116.9|94168.1|94118.1|94159.6|94109.6|44
1647587300000|2022-03-18 07:08:20|94167.1|94117.1|94168|94118|94170.1|94120.1|94166|94116|40
1647587310000|2022-03-18 07:08:30|94167.6|94117.6|94169.1|94119.1|94169.6|94119.6|94165.7|94115.7|30
1647587320000|2022-03-18 07:08:40|94167.9|94117.9|94158.3|94108.3|94168.2|94118.2|94158.2|94108.2|53
1647587330000|2022-03-18 07:08:50|94158.4|94108.4|94159.2|94109.2|94163.3|94113.3|94150.2|94100.2|56
1647587340000|2022-03-18 07:09:00|94157.4|94107.4|94180.1|94130.1|94182.2|94132.2|94153.7|94103.7|60
1647587350000|2022-03-18 07:09:10|94178.7|94128.7|94185|94135|94188|94138|94178.7|94128.7|60
1647587360000|2022-03-18 07:09:20|94185.3|94135.3|94176.2|94126.2|94185.4|94135.4|94174.1|94124.1|57
1647587370000|2022-03-18 07:09:30|94175.7|94125.7|94180|94130|94185.1|94135.1|94171.8|94121.8|53
1647587380000|2022-03-18 07:09:40|94180.1|94130.1|94182.2|94132.2|94182.4|94132.4|94178.9|94128.9|40
1647587390000|2022-03-18 07:09:50|94181.7|94131.7|94185.6|94135.6|94185.8|94135.8|94176.5|94126.5|42
1647587400000|2022-03-18 07:10:00|94185.1|94135.1|94186.8|94136.8|94188.7|94138.7|94184.8|94134.8|36
1647587410000|2022-03-18 07:10:10|94180.6|94130.6|94184.9|94134.9|94185.7|94135.7|94179.2|94129.2|41
1647587420000|2022-03-18 07:10:20|94184.2|94134.2|94188.5|94138.5|94188.8|94151.7|94172.7|94132.4|37
1647587430000|2022-03-18 07:10:30|94187.6|94137.6|94175|94150|94188.5|94150.2|94174.5|94134.6|22
1647587440000|2022-03-18 07:10:40|94172.5|94147.5|94179.9|94129.9|94180.4|94147.5|94168.6|94127.6|39
1647587450000|2022-03-18 07:10:50|94180|94130|94179.9|94129.9|94180.5|94130.5|94178.4|94128.4|27
1647587460000|2022-03-18 07:11:00|94180.1|94130.1|94191.1|94141.1|94192.5|94142.5|94178.2|94128.2|33
1647587470000|2022-03-18 07:11:10|94187.3|94137.3|94194.9|94144.9|94199.5|94149.5|94187.3|94137.3|50
1647587480000|2022-03-18 07:11:20|94194.5|94144.5|94192.2|94142.2|94195.6|94145.6|94189.7|94139.7|42
1647587490000|2022-03-18 07:11:30|94191|94141|94187.4|94137.4|94192.9|94142.9|94183.4|94133.4|47
1647587500000|2022-03-18 07:11:40|94187.7|94137.7|94187.6|94137.6|94187.7|94137.7|94185.3|94135.3|41
1647587510000|2022-03-18 07:11:50|94187.7|94137.7|94194.1|94144.1|94196.7|94146.7|94187.7|94137.7|40
1647587520000|2022-03-18 07:12:00|94193.9|94143.9|94195.7|94145.7|94197.3|94147.3|94193.8|94143.8|46
1647587530000|2022-03-18 07:12:10|94195.9|94145.9|94195.3|94145.3|94196.3|94146.3|94193|94143|39
1647587540000|2022-03-18 07:12:20|94195.5|94145.5|94216.4|94166.4|94217.1|94167.1|94195.5|94145.5|60
1647587550000|2022-03-18 07:12:30|94216.8|94166.8|94211.2|94161.2|94221.7|94171.7|94210.3|94160.3|50
1647587560000|2022-03-18 07:12:40|94211.6|94161.6|94213.1|94163.1|94213.7|94163.7|94211.4|94161.4|37
1647587570000|2022-03-18 07:12:50|94213.5|94163.5|94220|94170|94221.3|94171.3|94211.5|94161.5|47
1647587580000|2022-03-18 07:13:00|94217.5|94167.5|94219.3|94169.3|94222|94172|94217.4|94167.4|53
1647587590000|2022-03-18 07:13:10|94218.7|94168.7|94219|94169|94219.7|94169.7|94216.6|94166.6|41
1647587600000|2022-03-18 07:13:20|94219.1|94169.1|94216.7|94166.7|94219.3|94169.3|94216.2|94166.2|45
1647587610000|2022-03-18 07:13:30|94216.8|94166.8|94206.7|94181.7|94219.4|94181.9|94206.6|94164.4|56
1647587620000|2022-03-18 07:13:40|94206.6|94181.6|94223|94173|94223|94182.2|94204.7|94163.7|53
1647587630000|2022-03-18 07:13:50|94222.3|94172.3|94226.9|94176.9|94233.3|94183.3|94220.9|94170.9|58
1647587640000|2022-03-18 07:14:00|94226|94176|94240.1|94190.1|94242.3|94192.7|94217.7|94172.9|63
1647587650000|2022-03-18 07:14:10|94239.9|94189.9|94242.9|94192.9|94250|94200|94237.2|94187.2|72
1647587660000|2022-03-18 07:14:20|94242.6|94192.6|94240.9|94190.9|94245.3|94195.3|94239.9|94189.9|58
1647587670000|2022-03-18 07:14:30|94240.2|94190.2|94239.9|94189.9|94241|94191|94237.7|94187.7|47
1647587680000|2022-03-18 07:14:40|94239.7|94189.7|94237.7|94187.7|94240.7|94190.7|94233|94183|44
1647587690000|2022-03-18 07:14:50|94237.4|94187.4|94222.8|94172.8|94237.4|94187.4|94222.8|94172.8|53
1647587700000|2022-03-18 07:15:00|94223.1|94173.1|94221.1|94171.1|94226.4|94176.4|94209.5|94159.5|60
1647587710000|2022-03-18 07:15:10|94220.4|94170.4|94223.2|94173.2|94224.3|94174.3|94220.4|94170.4|56
1647587720000|2022-03-18 07:15:20|94222.8|94172.8|94218.4|94168.4|94224.6|94174.6|94217.9|94167.9|39
1647587730000|2022-03-18 07:15:30|94218.3|94168.3|94212.4|94162.4|94221|94171|94211.8|94161.8|57
1647587740000|2022-03-18 07:15:40|94211.1|94161.1|94213.3|94163.3|94214.5|94164.5|94209.3|94159.3|44
1647587750000|2022-03-18 07:15:50|94213.5|94163.5|94210.3|94160.3|94216.5|94166.5|94210.3|94160.3|45
1647587760000|2022-03-18 07:16:00|94209.9|94159.9|94209.7|94159.7|94215.7|94165.7|94209.7|94159.7|52
1647587770000|2022-03-18 07:16:10|94211.6|94161.6|94211.5|94161.5|94212.1|94162.1|94210.4|94160.4|23
1647587780000|2022-03-18 07:16:20|94211.2|94161.2|94215.2|94165.2|94215.2|94165.2|94209.3|94159.3|51
1647587790000|2022-03-18 07:16:30|94215.6|94165.6|94210.8|94160.8|94215.6|94165.6|94210.2|94160.2|31
1647587800000|2022-03-18 07:16:40|94211.2|94161.2|94213.6|94163.6|94214.3|94164.3|94209.2|94159.2|49
1647587810000|2022-03-18 07:16:50|94213.2|94163.2|94214.8|94164.8|94214.8|94164.8|94211.9|94161.9|34
1647587820000|2022-03-18 07:17:00|94215|94165|94222.2|94172.2|94222.7|94172.7|94214|94164|55
1647587830000|2022-03-18 07:17:10|94224|94174|94222.9|94172.9|94226|94176|94220.9|94170.9|51
1647587840000|2022-03-18 07:17:20|94222.7|94172.7|94244.1|94194.1|94256.5|94206.5|94222.5|94172.5|55
1647587850000|2022-03-18 07:17:30|94242.5|94192.5|94235.7|94185.7|94242.5|94192.5|94234.9|94184.9|49
1647587860000|2022-03-18 07:17:40|94235.8|94185.8|94240.9|94190.9|94240.9|94190.9|94234.8|94184.8|44
1647587870000|2022-03-18 07:17:50|94240.3|94190.3|94246.2|94196.2|94247.5|94197.5|94237.7|94187.7|58
1647587880000|2022-03-18 07:18:00|94246.3|94196.3|94241.6|94191.6|94246.3|94196.3|94241.3|94191.3|43
1647587890000|2022-03-18 07:18:10|94241.7|94191.7|94257.4|94207.4|94259.3|94209.3|94241.7|94191.7|58
1647587900000|2022-03-18 07:18:20|94257.2|94207.2|94259.3|94209.3|94262.2|94212.2|94256.4|94206.4|40
1647587910000|2022-03-18 07:18:30|94259.6|94209.6|94263.8|94213.8|94264.1|94214.1|94258.1|94208.1|31
1647587920000|2022-03-18 07:18:40|94263.4|94213.4|94260.8|94210.8|94263.4|94213.4|94258.5|94208.5|44
1647587930000|2022-03-18 07:18:50|94260.9|94210.9|94257.1|94207.1|94261.7|94211.7|94254|94204|43
1647587940000|2022-03-18 07:19:00|94257.4|94207.4|94257.7|94207.7|94258.8|94208.8|94255.9|94205.9|33
1647587950000|2022-03-18 07:19:10|94257.2|94207.2|94264|94214|94267.7|94217.7|94257.1|94207.1|45
1647587960000|2022-03-18 07:19:20|94263.7|94213.7|94264.3|94214.3|94267.8|94217.8|94263.1|94213.1|48
1647587970000|2022-03-18 07:19:30|94264.6|94214.6|94270.3|94220.3|94279.9|94220.6|94263.7|94204|43
1647587980000|2022-03-18 07:19:40|94269.8|94219.8|94293.1|94243.1|94296.1|94246.1|94269.7|94219.7|57
1647587990000|2022-03-18 07:19:50|94292.1|94242.1|94334.1|94284.1|94336.4|94286.4|94291.6|94241.6|63
1647588000000|2022-03-18 07:20:00|94334.6|94284.6|94339.5|94289.5|94342.1|94292.1|94332.9|94282.9|61
1647588010000|2022-03-18 07:20:10|94339.6|94289.6|94328.2|94278.2|94343.3|94293.3|94324.6|94274.6|53
1647588020000|2022-03-18 07:20:20|94327.6|94277.6|94318.6|94268.6|94329.3|94279.3|94318.6|94268.6|55
1647588030000|2022-03-18 07:20:30|94316.7|94266.7|94312.2|94262.2|94320.9|94266.7|94309.1|94249.5|48
1647588040000|2022-03-18 07:20:40|94311.8|94261.8|94323.1|94273.1|94324|94274|94310.7|94260.7|51
1647588050000|2022-03-18 07:20:50|94322.5|94272.5|94328.5|94278.5|94331.5|94281.5|94322.4|94272.4|54
1647588060000|2022-03-18 07:21:00|94328.7|94278.7|94326.2|94276.2|94330.8|94280.8|94323.2|94273.2|40
1647588070000|2022-03-18 07:21:10|94325.8|94275.8|94322.9|94272.9|94334.8|94275.8|94315.6|94262.8|49
1647588080000|2022-03-18 07:21:20|94322.7|94272.7|94329.5|94279.5|94340.8|94280.7|94322.7|94266.4|47
1647588090000|2022-03-18 07:21:30|94329.3|94279.3|94334.4|94284.4|94335.9|94285.9|94328.4|94278.4|50
1647588100000|2022-03-18 07:21:40|94334.9|94284.9|94335.4|94285.4|94335.7|94285.7|94332.3|94282.3|45
1647588110000|2022-03-18 07:21:50|94335.1|94285.1|94329.2|94279.2|94341.3|94291.3|94329.1|94279.1|58
1647588120000|2022-03-18 07:22:00|94329|94279|94335.3|94285.3|94337.8|94287.8|94329|94279|51
1647588130000|2022-03-18 07:22:10|94335.4|94285.4|94330.2|94280.2|94337.5|94287.5|94328.4|94278.4|59
1647588140000|2022-03-18 07:22:20|94330.8|94280.8|94334.7|94284.7|94338.1|94288.1|94330|94280|43
1647588150000|2022-03-18 07:22:30|94334.9|94284.9|94335.1|94285.1|94338.9|94288.9|94333.6|94283.6|54
1647588160000|2022-03-18 07:22:40|94335.6|94285.6|94368.7|94318.7|94368.7|94318.7|94331.9|94281.9|57
1647588170000|2022-03-18 07:22:50|94368.3|94318.3|94350.2|94300.2|94370.2|94320.2|94350.2|94300.2|61
1647588180000|2022-03-18 07:23:00|94350.1|94300.1|94350.5|94300.5|94354.6|94304.6|94349.4|94299.4|58
1647588190000|2022-03-18 07:23:10|94350.7|94300.7|94355.2|94305.2|94362.9|94306.7|94350.5|94292.5|49
1647588200000|2022-03-18 07:23:20|94355.6|94305.6|94358|94308|94360.9|94310.9|94355.6|94305.6|45
1647588210000|2022-03-18 07:23:30|94358.4|94308.4|94358.6|94308.6|94360.1|94310.1|94356.3|94306.3|51
1647588220000|2022-03-18 07:23:40|94358.8|94308.8|94364.3|94314.3|94367.8|94316.7|94357.8|94296.5|56
1647588230000|2022-03-18 07:23:50|94364.8|94314.8|94362.4|94312.4|94364.9|94314.9|94361.4|94311.4|48
1647588240000|2022-03-18 07:24:00|94361.7|94311.7|94364.9|94314.9|94366.1|94316.1|94361.7|94311.7|45
1647588250000|2022-03-18 07:24:10|94363.9|94313.9|94364.2|94314.2|94372.9|94322.9|94363.3|94313.3|59
1647588260000|2022-03-18 07:24:20|94365.8|94315.8|94354.7|94304.7|94366.3|94316.3|94348.8|94298.8|61
1647588270000|2022-03-18 07:24:30|94354|94304|94347.2|94297.2|94355.6|94305.6|94345.9|94295.9|44
1647588280000|2022-03-18 07:24:40|94345.5|94295.5|94340.3|94290.3|94346.7|94296.7|94335.1|94285.1|50
1647588290000|2022-03-18 07:24:50|94340.4|94290.4|94347.9|94297.9|94349.1|94299.1|94340.4|94290.4|55
1647588300000|2022-03-18 07:25:00|94347.8|94297.8|94352.5|94302.5|94355.5|94305.5|94347.4|94297.4|59
1647588310000|2022-03-18 07:25:10|94352.6|94302.6|94346.3|94296.3|94355.6|94310.7|94333.7|94295.6|56
1647588320000|2022-03-18 07:25:20|94346.4|94296.4|94344.3|94294.3|94346.5|94296.5|94340.5|94290.5|61
1647588330000|2022-03-18 07:25:30|94344.1|94294.1|94338.7|94288.7|94345.7|94298.9|94323.6|94286.4|52
1647588340000|2022-03-18 07:25:40|94338.4|94288.4|94337.1|94287.1|94338.4|94288.4|94331.6|94281.6|52
1647588350000|2022-03-18 07:25:50|94337|94287|94337.6|94287.6|94339.4|94289.4|94334.3|94284.3|43
1647588360000|2022-03-18 07:26:00|94336.3|94286.3|94327.8|94277.8|94337.2|94294.5|94317.8|94277.1|49
1647588370000|2022-03-18 07:26:10|94327.9|94277.9|94328.9|94278.9|94330.4|94280.4|94327.1|94277.1|34
1647588380000|2022-03-18 07:26:20|94329|94279|94331.6|94281.6|94332.4|94282.4|94328.5|94278.5|27
1647588390000|2022-03-18 07:26:30|94334.4|94284.4|94335.7|94285.7|94337.7|94287.7|94332.9|94282.9|51
1647588400000|2022-03-18 07:26:40|94337.4|94287.4|94333.3|94283.3|94339.1|94289.1|94330.1|94280.1|51
1647588410000|2022-03-18 07:26:50|94333|94283|94329.7|94279.7|94333.8|94283.8|94328.6|94278.6|48
1647588420000|2022-03-18 07:27:00|94329.8|94279.8|94332.5|94282.5|94333.2|94283.2|94328.2|94278.2|36
1647588430000|2022-03-18 07:27:10|94332.3|94282.3|94338.5|94288.5|94338.5|94288.5|94332.3|94282.3|37
1647588440000|2022-03-18 07:27:20|94339.1|94289.1|94338.3|94288.3|94340.6|94290.6|94337.1|94287.1|31
1647588450000|2022-03-18 07:27:30|94338.2|94288.2|94346.5|94296.5|94352|94310|94329.9|94288.2|63
1647588460000|2022-03-18 07:27:40|94347.1|94297.1|94348|94298|94348.6|94298.6|94346.6|94296.6|34
1647588470000|2022-03-18 07:27:50|94348.1|94298.1|94356.7|94306.7|94357.1|94318.9|94341.8|94298|28
1647588480000|2022-03-18 07:28:00|94356.8|94306.8|94361.3|94311.3|94362.6|94312.6|94356.4|94306.4|51
1647588490000|2022-03-18 07:28:10|94361.4|94311.4|94365.3|94315.3|94365.6|94315.6|94359.5|94309.5|44
1647588500000|2022-03-18 07:28:20|94365.2|94315.2|94364.7|94314.7|94367.8|94317.8|94364.7|94314.7|37
1647588510000|2022-03-18 07:28:30|94363.8|94313.8|94366|94316|94369.4|94319.4|94363.7|94313.7|45
1647588520000|2022-03-18 07:28:40|94365.9|94315.9|94364.9|94314.9|94367.6|94317.6|94364.2|94314.2|34
1647588530000|2022-03-18 07:28:50|94365.2|94315.2|94369.7|94319.7|94372.2|94322.2|94364.1|94314.1|45
1647588540000|2022-03-18 07:29:00|94369.5|94319.5|94361.9|94311.9|94370.9|94320.9|94361|94311|45
1647588550000|2022-03-18 07:29:10|94362|94312|94357.9|94307.9|94362|94312|94355.7|94305.7|45
1647588560000|2022-03-18 07:29:20|94358|94308|94356.4|94306.4|94360.7|94310.7|94356.1|94306.1|35
1647588570000|2022-03-18 07:29:30|94356.3|94306.3|94349|94299|94357.5|94311.8|94336.1|94297|31
1647588580000|2022-03-18 07:29:40|94337.1|94312.1|94368.2|94318.2|94368.2|94318.2|94337|94299.6|62
1647588590000|2022-03-18 07:29:50|94368|94318|94368.9|94318.9|94372.3|94322.3|94367.4|94317.4|47
1647588600000|2022-03-18 07:30:00|94368.8|94318.8|94368.4|94318.4|94371.5|94321.5|94368.1|94318.1|45
1647588610000|2022-03-18 07:30:10|94368.5|94318.5|94371.9|94321.9|94373.5|94323.5|94368.5|94318.5|49
1647588620000|2022-03-18 07:30:20|94372|94322|94373.1|94323.1|94373.1|94323.1|94370.4|94320.4|40
1647588630000|2022-03-18 07:30:30|94374.6|94324.6|94375.3|94325.3|94376.3|94326.3|94372.8|94322.8|44
1647588640000|2022-03-18 07:30:40|94374.6|94324.6|94380.2|94330.2|94381.7|94331.7|94370.5|94320.5|42
1647588650000|2022-03-18 07:30:50|94380.4|94330.4|94379.9|94329.9|94382|94332|94378.6|94328.6|39
1647588660000|2022-03-18 07:31:00|94379.7|94329.7|94372.1|94322.1|94385.3|94335.3|94359.1|94320.8|51
1647588670000|2022-03-18 07:31:10|94371.7|94321.7|94389.2|94339.2|94389.2|94354.1|94363.6|94321.6|51
1647588680000|2022-03-18 07:31:20|94388.6|94338.6|94381|94356|94390.2|94359.1|94379.1|94338.1|65
1647588690000|2022-03-18 07:31:30|94381.3|94356.3|94389.6|94339.6|94391.3|94357.3|94377.1|94338.7|41
1647588700000|2022-03-18 07:31:40|94389.5|94339.5|94410.5|94360.5|94414.2|94364.2|94370.8|94333.1|54
1647588710000|2022-03-18 07:31:50|94410.3|94360.3|94400.7|94350.7|94410.7|94360.7|94400.4|94350.4|53
1647588720000|2022-03-18 07:32:00|94404.5|94354.5|94408.6|94358.6|94409.8|94359.8|94401.9|94351.9|56
1647588730000|2022-03-18 07:32:10|94408.7|94358.7|94410.6|94360.6|94411.1|94361.1|94408.7|94358.7|28
1647588740000|2022-03-18 07:32:20|94411|94361|94410.6|94360.6|94411.4|94361.4|94410.5|94360.5|21
1647588750000|2022-03-18 07:32:30|94410.9|94360.9|94402.6|94352.6|94412.2|94362.2|94402.6|94352.6|16
1647588760000|2022-03-18 07:32:40|94402.5|94352.5|94399.9|94349.9|94403.8|94370.1|94389.6|94348.6|49
1647588770000|2022-03-18 07:32:50|94400.3|94350.3|94406.9|94356.9|94408.5|94358.5|94399.2|94349.2|42
1647588780000|2022-03-18 07:33:00|94407|94357|94397.1|94372.1|94409.4|94373.4|94396.7|94355.8|42
1647588790000|2022-03-18 07:33:10|94397.2|94372.2|94396.6|94371.6|94397.3|94372.3|94395.5|94370.5|26
1647588800000|2022-03-18 07:33:20|94396.5|94371.5|94393|94368|94404.5|94373.6|94392.4|94354.5|26
1647588810000|2022-03-18 07:33:30|94393.6|94368.6|94392.5|94367.5|94401.6|94368.6|94387|94350.9|44
1647588820000|2022-03-18 07:33:40|94393|94368|94393.8|94368.8|94407|94369.5|94392.9|94355.3|28
1647588830000|2022-03-18 07:33:50|94393.5|94368.5|94399.7|94349.7|94403|94368.5|94389.6|94349.7|50
1647588840000|2022-03-18 07:34:00|94399.2|94349.2|94399.9|94349.9|94402|94352|94398.5|94348.5|45
1647588850000|2022-03-18 07:34:10|94400|94350|94400.4|94350.4|94401.4|94351.4|94398.7|94348.7|37
1647588860000|2022-03-18 07:34:20|94399.3|94349.3|94377.4|94352.4|94399.3|94359.3|94376.8|94343.7|47
1647588870000|2022-03-18 07:34:30|94376.8|94351.8|94400.9|94350.9|94400.9|94357.6|94376.4|94345.8|49
1647588880000|2022-03-18 07:34:40|94400.6|94350.6|94402.1|94352.1|94402.1|94352.1|94398|94348|38
1647588890000|2022-03-18 07:34:50|94402.2|94352.2|94403.5|94353.5|94403.9|94359.5|94380.8|94343|53
1647588900000|2022-03-18 07:35:00|94403.8|94353.8|94400.2|94350.2|94403.8|94353.8|94400.1|94350.1|42
1647588910000|2022-03-18 07:35:10|94400.6|94350.6|94398.8|94348.8|94403|94353|94398.6|94348.6|43
1647588920000|2022-03-18 07:35:20|94398.9|94348.9|94400|94350|94400.8|94350.8|94393.2|94343.2|54
1647588930000|2022-03-18 07:35:30|94400.3|94350.3|94396.2|94346.2|94400.3|94350.3|94395.7|94345.7|40
1647588940000|2022-03-18 07:35:40|94398.1|94348.1|94401.3|94351.3|94401.5|94351.5|94395.7|94345.7|30
1647588950000|2022-03-18 07:35:50|94401.1|94351.1|94409.1|94359.1|94410|94360|94400.6|94350.6|40
1647588960000|2022-03-18 07:36:00|94408.5|94358.5|94412.7|94387.7|94418|94389.8|94408.5|94358.5|45
1647588970000|2022-03-18 07:36:10|94412.6|94387.6|94431.5|94381.5|94431.5|94396.1|94412.6|94372.5|59
1647588980000|2022-03-18 07:36:20|94432.2|94382.2|94443.7|94393.7|94465.5|94415.5|94420.6|94378.9|65
1647588990000|2022-03-18 07:36:30|94443.9|94393.9|94444.5|94394.5|94447.1|94408.6|94432.1|94390.6|63
1647589000000|2022-03-18 07:36:40|94443.9|94393.9|94449.3|94399.3|94450.7|94400.7|94443.9|94393.9|42
1647589010000|2022-03-18 07:36:50|94449.1|94399.1|94438.8|94388.8|94449.1|94399.1|94438.4|94388.4|57
1647589020000|2022-03-18 07:37:00|94438.7|94388.7|94441.7|94391.7|94441.7|94402.9|94425.6|94387.1|56
1647589030000|2022-03-18 07:37:10|94441.6|94391.6|94442.9|94392.9|94445.1|94408.1|94432|94391.6|39
1647589040000|2022-03-18 07:37:20|94442.5|94392.5|94445.6|94395.6|94446.3|94407|94429.2|94392.5|35
1647589050000|2022-03-18 07:37:30|94445.9|94395.9|94443.7|94393.7|94446.3|94396.3|94442.7|94392.7|30
1647589060000|2022-03-18 07:37:40|94443.5|94393.5|94451.2|94401.2|94451.2|94401.2|94443.5|94393.5|33
1647589070000|2022-03-18 07:37:50|94451.6|94401.6|94452.9|94402.9|94470.6|94415.7|94440.5|94391.3|38
1647589080000|2022-03-18 07:38:00|94453.1|94403.1|94459.4|94409.4|94476.2|94411.8|94451.2|94397.6|52
1647589090000|2022-03-18 07:38:10|94459.9|94409.9|94454.4|94429.4|94466.5|94430.5|94448.3|94409.3|58
1647589100000|2022-03-18 07:38:20|94454.5|94429.5|94467.5|94417.5|94467.5|94430.2|94453|94414.3|50
1647589110000|2022-03-18 07:38:30|94467.6|94417.6|94470.8|94420.8|94477.7|94440.2|94456.5|94417.3|64
1647589120000|2022-03-18 07:38:40|94471.7|94421.7|94466.2|94416.2|94471.9|94430.5|94453|94416.2|41
1647589130000|2022-03-18 07:38:50|94465.8|94415.8|94466.3|94416.3|94467.3|94417.3|94465.2|94415.2|24
1647589140000|2022-03-18 07:39:00|94466.2|94416.2|94455.7|94405.7|94466.5|94420.9|94444.2|94404.2|50
1647589150000|2022-03-18 07:39:10|94454.2|94404.2|94453.1|94403.1|94454.2|94404.2|94451.6|94401.6|28
1647589160000|2022-03-18 07:39:20|94453.3|94403.3|94451.1|94401.1|94453.3|94416.4|94439.4|94397.7|42
1647589170000|2022-03-18 07:39:30|94450.7|94400.7|94449.6|94399.6|94453.1|94403.1|94446.9|94396.9|52
1647589180000|2022-03-18 07:39:40|94449.7|94399.7|94449.3|94424.3|94455.1|94427.4|94441.2|94398.6|49
1647589190000|2022-03-18 07:39:50|94449.1|94424.1|94445.4|94420.4|94449.1|94424.1|94445.4|94420.4|31
1647589200000|2022-03-18 07:40:00|94445.3|94420.3|94444.9|94419.9|94448.2|94423.2|94444.9|94419.9|38
1647589210000|2022-03-18 07:40:10|94444.5|94419.5|94419.8|94369.8|94453.8|94419.8|94419.8|94369.8|48
1647589220000|2022-03-18 07:40:20|94417.8|94367.8|94411.8|94361.8|94419.2|94369.2|94407.5|94357.5|57
1647589230000|2022-03-18 07:40:30|94411.7|94361.7|94407.4|94357.4|94412.5|94362.5|94406.9|94356.9|54
1647589240000|2022-03-18 07:40:40|94407.1|94357.1|94388.6|94338.6|94407.1|94357.1|94376.2|94335.8|59
1647589250000|2022-03-18 07:40:50|94388.1|94338.1|94383.7|94333.7|94391|94341|94382.3|94332.3|48
1647589260000|2022-03-18 07:41:00|94383.6|94333.6|94365|94315|94383.6|94333.6|94360|94310|73
1647589270000|2022-03-18 07:41:10|94365.7|94315.7|94364|94314|94367.4|94317.4|94363.5|94313.5|62
1647589280000|2022-03-18 07:41:20|94364.3|94314.3|94358|94308|94366.5|94321.4|94346.4|94305.6|48
1647589290000|2022-03-18 07:41:30|94358.2|94308.2|94375.8|94325.8|94375.8|94334.5|94354.4|94304.4|68
1647589300000|2022-03-18 07:41:40|94361.7|94336.7|94370.6|94320.6|94377|94336.7|94360.6|94319.4|32
1647589310000|2022-03-18 07:41:50|94370|94320|94373.8|94323.8|94377.4|94337.5|94356.7|94319.7|42
1647589320000|2022-03-18 07:42:00|94373.7|94323.7|94359.6|94334.6|94375|94339.5|94359.4|94323.7|41
1647589330000|2022-03-18 07:42:10|94359.3|94334.3|94371|94321|94380.2|94334.3|94359.3|94316.8|53
1647589340000|2022-03-18 07:42:20|94369.5|94319.5|94363.2|94313.2|94369.5|94335|94357.8|94311|56
1647589350000|2022-03-18 07:42:30|94363.9|94313.9|94353.3|94328.3|94365.4|94328.3|94353.3|94310.9|47
1647589360000|2022-03-18 07:42:40|94353.2|94328.2|94352.6|94327.6|94366.1|94329.3|94350.8|94313.2|51
1647589370000|2022-03-18 07:42:50|94352.2|94327.2|94354.1|94329.1|94365|94329.8|94348.8|94309.9|51
1647589380000|2022-03-18 07:43:00|94354|94329|94350.9|94325.9|94366.2|94329|94349.7|94315.5|48
1647589390000|2022-03-18 07:43:10|94350.8|94325.8|94312.2|94262.2|94369.4|94326.7|94302.1|94252.1|69
1647589400000|2022-03-18 07:43:20|94312.4|94262.4|94308.7|94258.7|94314.1|94264.1|94308.3|94258.3|51
1647589410000|2022-03-18 07:43:30|94308.4|94258.4|94312.4|94262.4|94313.3|94263.3|94308.4|94258.4|46
1647589420000|2022-03-18 07:43:40|94312.2|94262.2|94299.3|94249.3|94313.3|94263.3|94298.1|94248.1|53
1647589430000|2022-03-18 07:43:50|94300.1|94250.1|94309.3|94259.3|94310.8|94260.8|94299.2|94249.2|42
1647589440000|2022-03-18 07:44:00|94309.9|94259.9|94308.5|94258.5|94311.1|94261.1|94308.1|94258.1|45
1647589450000|2022-03-18 07:44:10|94308.2|94258.2|94304.2|94279.2|94319.2|94279.2|94299.1|94256.7|44
1647589460000|2022-03-18 07:44:20|94304.1|94279.1|94311.6|94261.6|94318|94279.1|94304.1|94259.8|59
1647589470000|2022-03-18 07:44:30|94311.3|94261.3|94300.9|94250.9|94313.6|94263.6|94299|94249|57
1647589480000|2022-03-18 07:44:40|94303.1|94253.1|94295.9|94245.9|94303.1|94253.1|94295.2|94245.2|49
1647589490000|2022-03-18 07:44:50|94287.5|94237.5|94261.5|94211.5|94287.5|94237.5|94256.9|94206.9|72
1647589500000|2022-03-18 07:45:00|94263.2|94213.2|94241.4|94191.4|94265|94215|94241.4|94191.4|73
1647589510000|2022-03-18 07:45:10|94241.7|94191.7|94242.7|94192.7|94244.2|94194.2|94224.2|94174.2|63
1647589520000|2022-03-18 07:45:20|94239.3|94189.3|94240.3|94190.3|94251.4|94201.4|94239.2|94189.2|52
1647589530000|2022-03-18 07:45:30|94245.5|94195.5|94259|94209|94262.9|94212.9|94240.8|94190.8|61
1647589540000|2022-03-18 07:45:40|94259.5|94209.5|94272.3|94222.3|94274.7|94224.7|94256.8|94206.8|59
1647589550000|2022-03-18 07:45:50|94271.8|94221.8|94261.1|94211.1|94272.7|94222.7|94261.1|94211.1|51
1647589560000|2022-03-18 07:46:00|94272|94222|94289.3|94239.3|94291.9|94245.2|94258.5|94222|65
1647589570000|2022-03-18 07:46:10|94288.4|94238.4|94287|94237|94294.5|94244.5|94285.8|94235.8|56
1647589580000|2022-03-18 07:46:20|94287.6|94237.6|94282|94232|94287.6|94237.6|94281.5|94231.5|46
1647589590000|2022-03-18 07:46:30|94281.5|94231.5|94284.8|94234.8|94287.8|94237.8|94281.4|94231.4|47
1647589600000|2022-03-18 07:46:40|94284.6|94234.6|94265.7|94215.7|94288.1|94238.1|94264.6|94214.6|62
1647589610000|2022-03-18 07:46:50|94263.9|94213.9|94265.4|94215.4|94269.1|94219.1|94263.9|94213.9|48
1647589620000|2022-03-18 07:47:00|94267|94217|94285|94235|94285.6|94245.5|94260.9|94217|55
1647589630000|2022-03-18 07:47:10|94283.7|94233.7|94267.7|94242.7|94283.7|94246.3|94265.4|94227|48
1647589640000|2022-03-18 07:47:20|94267.9|94242.9|94253.5|94228.5|94279|94242.9|94252|94212.7|60
1647589650000|2022-03-18 07:47:30|94253.7|94228.7|94251.9|94226.9|94255.3|94229.1|94238.8|94201.5|66
1647589660000|2022-03-18 07:47:40|94252.7|94227.7|94237.2|94166.8|94257.9|94232.9|94228.4|94154.5|61
1647589670000|2022-03-18 07:47:50|94243.9|94170.5|94227.4|94177.4|94243.9|94179.7|94219.7|94169.7|62
1647589680000|2022-03-18 07:48:00|94227.7|94177.7|94247|94197|94247.4|94197.4|94226.6|94176.6|53
1647589690000|2022-03-18 07:48:10|94245.4|94195.4|94237|94212|94248.7|94212|94235.4|94191.2|55
1647589700000|2022-03-18 07:48:20|94236.7|94211.7|94235.7|94210.7|94250.6|94211.7|94235.4|94197.7|34
1647589710000|2022-03-18 07:48:30|94235.6|94210.6|94252.5|94202.5|94252.5|94211.1|94234|94198.8|33
1647589720000|2022-03-18 07:48:40|94252.8|94202.8|94300.1|94250.1|94300.6|94250.6|94250.7|94200.7|48
1647589730000|2022-03-18 07:48:50|94298.6|94248.6|94290.9|94265.9|94304.4|94265.9|94285.7|94248.1|42
1647589740000|2022-03-18 07:49:00|94290.7|94265.7|94303.6|94253.6|94304.9|94267.6|94290.6|94252.9|38
1647589750000|2022-03-18 07:49:10|94303.8|94253.8|94295|94245|94305.5|94255.5|94295|94245|42
1647589760000|2022-03-18 07:49:20|94294.8|94244.8|94285|94260|94297.5|94260|94285|94244.3|26
1647589770000|2022-03-18 07:49:30|94284.9|94259.9|94257.3|94207.3|94295.5|94259.9|94257.3|94200.6|51
1647589780000|2022-03-18 07:49:40|94256.3|94206.3|94262.3|94212.3|94269.8|94214.4|94253.3|94198.8|59
1647589790000|2022-03-18 07:49:50|94262|94212|94260.3|94210.3|94262|94212|94257.7|94207.7|27
1647589800000|2022-03-18 07:50:00|94260.1|94210.1|94258.8|94208.8|94263.8|94213.8|94257.6|94207.6|33
1647589810000|2022-03-18 07:50:10|94258.4|94208.4|94250.8|94200.8|94259.1|94209.1|94248.8|94198.8|44
1647589820000|2022-03-18 07:50:20|94250.7|94200.7|94254.3|94204.3|94254.3|94204.3|94250.1|94200.1|33
1647589830000|2022-03-18 07:50:30|94253.9|94203.9|94250.2|94200.2|94265|94210.7|94248.3|94190.6|51
1647589840000|2022-03-18 07:50:40|94255|94205|94260.2|94210.2|94261.6|94211.6|94253.2|94203.2|51
1647589850000|2022-03-18 07:50:50|94258.6|94208.6|94266.1|94216.1|94266.1|94216.1|94258.5|94208.5|36
1647589860000|2022-03-18 07:51:00|94265.3|94215.3|94263.6|94213.6|94266.4|94225.3|94248.7|94210.3|47
1647589870000|2022-03-18 07:51:10|94263.9|94213.9|94262.3|94212.3|94263.9|94227.9|94251.6|94211.1|38
1647589880000|2022-03-18 07:51:20|94263|94213|94263.7|94213.7|94267.8|94217.8|94263|94213|43
1647589890000|2022-03-18 07:51:30|94263.6|94213.6|94253.2|94203.2|94265.8|94215.8|94253.2|94203.2|41
1647589900000|2022-03-18 07:51:40|94253.5|94203.5|94243.5|94193.5|94254.6|94204.6|94240.9|94190.9|32
1647589910000|2022-03-18 07:51:50|94245.3|94195.3|94244.1|94194.1|94245.5|94195.5|94241.4|94191.4|38
1647589920000|2022-03-18 07:52:00|94244|94194|94259.4|94209.4|94259.4|94209.4|94244|94194|56
1647589930000|2022-03-18 07:52:10|94260|94210|94255.6|94205.6|94282.9|94232.9|94254.7|94204.7|59
1647589940000|2022-03-18 07:52:20|94254|94204|94256.7|94206.7|94259.4|94209.4|94253.4|94203.4|55
1647589950000|2022-03-18 07:52:30|94256.6|94206.6|94246.8|94196.8|94256.6|94206.6|94243.8|94193.8|60
1647589960000|2022-03-18 07:52:40|94247|94197|94259.6|94209.6|94260.1|94210.1|94246.6|94196.6|39
1647589970000|2022-03-18 07:52:50|94259.7|94209.7|94273.6|94223.6|94274.5|94224.5|94259.6|94209.6|58
1647589980000|2022-03-18 07:53:00|94273.9|94223.9|94275.4|94225.4|94277.4|94227.4|94270.1|94220.1|54
1647589990000|2022-03-18 07:53:10|94275.2|94225.2|94287.6|94237.6|94289.4|94239.4|94275.2|94225.2|49
1647590000000|2022-03-18 07:53:20|94287.7|94237.7|94280|94230|94288.1|94238.1|94279.8|94229.8|45
1647590010000|2022-03-18 07:53:30|94279.9|94229.9|94278.5|94228.5|94280.2|94230.2|94277.8|94227.8|42
1647590020000|2022-03-18 07:53:40|94278.4|94228.4|94324.8|94274.8|94326.6|94276.6|94278|94228|57
1647590030000|2022-03-18 07:53:50|94324.5|94274.5|94305|94255|94326.4|94276.4|94305|94255|58
1647590040000|2022-03-18 07:54:00|94304.3|94254.3|94305.9|94255.9|94317.4|94256.7|94286.5|94230.4|64
1647590050000|2022-03-18 07:54:10|94309.1|94259.1|94315.9|94265.9|94315.9|94265.9|94304.4|94254.4|55
1647590060000|2022-03-18 07:54:20|94316.3|94266.3|94331.4|94281.4|94342.4|94282.7|94316.3|94266.3|58
1647590070000|2022-03-18 07:54:30|94333.2|94283.2|94347.6|94297.6|94348.9|94298.9|94333.2|94283.2|66
1647590080000|2022-03-18 07:54:40|94348.7|94298.7|94360.7|94310.7|94361.9|94311.9|94347.6|94297.6|43
1647590090000|2022-03-18 07:54:50|94361.1|94311.1|94345.2|94320.2|94363.3|94320.2|94344.5|94306.3|46
1647590100000|2022-03-18 07:55:00|94345.4|94320.4|94337.9|94287.9|94358.9|94320.8|94325.1|94287|48
1647590110000|2022-03-18 07:55:10|94337.7|94287.7|94332.2|94282.2|94337.7|94298.7|94321.2|94280|29
1647590120000|2022-03-18 07:55:20|94332.5|94282.5|94322.7|94297.7|94334.2|94298.5|94320.4|94280.4|42
1647590130000|2022-03-18 07:55:30|94321.6|94296.6|94304|94254|94332.9|94296.6|94289.6|94221.7|66
1647590140000|2022-03-18 07:55:40|94303.7|94253.7|94284.6|94234.6|94307.5|94257.5|94284.6|94234.6|66
1647590150000|2022-03-18 07:55:50|94286.1|94236.1|94288.5|94238.5|94288.8|94250.8|94272.1|94230|50
1647590160000|2022-03-18 07:56:00|94290.8|94240.8|94303.7|94253.7|94310|94260|94284.9|94234.9|72
1647590170000|2022-03-18 07:56:10|94302.1|94252.1|94299.2|94249.2|94304.1|94254.1|94297.8|94247.8|50
1647590180000|2022-03-18 07:56:20|94299|94249|94300.8|94250.8|94302.2|94252.2|94298.7|94248.7|40
1647590190000|2022-03-18 07:56:30|94301.3|94251.3|94302|94252|94303.5|94253.5|94300|94250|30
1647590200000|2022-03-18 07:56:40|94301.8|94251.8|94293.6|94243.6|94302.1|94252.1|94289.3|94239.3|47
1647590210000|2022-03-18 07:56:50|94293.5|94243.5|94293.5|94243.5|94295.9|94245.9|94290.1|94240.1|43
1647590220000|2022-03-18 07:57:00|94293.9|94243.9|94286.1|94261.1|94294.2|94261.2|94280.5|94243.9|24
1647590230000|2022-03-18 07:57:10|94286|94261|94281.6|94256.6|94286.3|94261.3|94278.3|94253.3|45
1647590240000|2022-03-18 07:57:20|94281.8|94256.8|94281.7|94256.7|94282|94257|94280.5|94255.5|24
1647590250000|2022-03-18 07:57:30|94281.5|94256.5|94278.5|94253.5|94281.5|94256.5|94278.2|94253.2|29
1647590260000|2022-03-18 07:57:40|94278.3|94253.3|94289.3|94264.3|94289.3|94264.3|94278.1|94253.1|45
1647590270000|2022-03-18 07:57:50|94289.1|94264.1|94291.9|94266.9|94293.8|94268.8|94287.8|94262.8|33
1647590280000|2022-03-18 07:58:00|94291.4|94266.4|94288.1|94263.1|94298.5|94273.5|94284.8|94259.8|57
1647590290000|2022-03-18 07:58:10|94287.9|94262.9|94279.7|94254.7|94289.1|94264.1|94279.7|94254.7|27
1647590300000|2022-03-18 07:58:20|94279.4|94254.4|94268.6|94243.6|94281.2|94256.2|94266.3|94241.3|50
1647590310000|2022-03-18 07:58:30|94268.9|94243.9|94273.4|94248.4|94288|94263|94268.7|94243.7|35
1647590320000|2022-03-18 07:58:40|94272.8|94247.8|94266.3|94241.3|94283|94248.5|94266.2|94232.2|45
1647590330000|2022-03-18 07:58:50|94266|94241|94262.3|94237.3|94278.8|94241.9|94261.8|94227.6|51
1647590340000|2022-03-18 07:59:00|94262|94237|94271.1|94246.1|94284.3|94247.1|94261|94231.9|42
1647590350000|2022-03-18 07:59:10|94271.4|94246.4|94277.8|94227.8|94278.2|94246.7|94266.6|94224.2|53
1647590360000|2022-03-18 07:59:20|94277.7|94227.7|94276.6|94226.6|94277.7|94227.7|94274.8|94224.8|49
1647590370000|2022-03-18 07:59:30|94276.5|94226.5|94270.6|94220.6|94278.1|94228.1|94267.3|94217.3|58
1647590380000|2022-03-18 07:59:40|94270|94220|94254.1|94229.1|94271.2|94235.4|94252.3|94214.7|61
1647590390000|2022-03-18 07:59:50|94254.5|94229.5|94260.2|94210.2|94268.5|94231.6|94252.6|94209.6|62
1647590400000|2022-03-18 08:00:00|94260.9|94210.9|94242.6|94192.6|94266.1|94216.1|94239.3|94189.3|74
1647590410000|2022-03-18 08:00:10|94243.4|94193.4|94239|94189|94245.1|94195.1|94229.8|94179.8|66
1647590420000|2022-03-18 08:00:20|94238.7|94188.7|94269.5|94219.5|94269.5|94219.5|94236.9|94186.9|51
1647590430000|2022-03-18 08:00:30|94271.7|94221.7|94249.1|94199.1|94271.7|94221.7|94246.2|94196.2|61
1647590440000|2022-03-18 08:00:40|94246.7|94196.7|94239.4|94189.4|94247.7|94208.2|94224.8|94187.3|55
1647590450000|2022-03-18 08:00:50|94238.6|94188.6|94221.3|94171.3|94238.6|94188.6|94202|94155.8|72
1647590460000|2022-03-18 08:01:00|94219.1|94169.1|94219.3|94169.3|94222.1|94177.7|94198.8|94162.3|60
1647590470000|2022-03-18 08:01:10|94219.2|94169.2|94201.9|94151.9|94220.1|94170.1|94200.4|94150.4|47
1647590480000|2022-03-18 08:01:20|94202.1|94152.1|94199.9|94149.9|94204.3|94165.7|94183.8|94149.8|53
1647590490000|2022-03-18 08:01:30|94198.9|94148.9|94183.6|94133.6|94198.9|94157.8|94174.6|94133.6|53
1647590500000|2022-03-18 08:01:40|94183.4|94133.4|94165.6|94140.6|94185|94142.4|94160.6|94123.2|56
1647590510000|2022-03-18 08:01:50|94163|94138|94160.5|94135.5|94163.2|94138.2|94159.5|94134.5|44
1647590520000|2022-03-18 08:02:00|94161.1|94136.1|94150.7|94125.7|94167.9|94142.9|94150.5|94125.5|60
1647590530000|2022-03-18 08:02:10|94150.3|94125.3|94128.9|94103.9|94152.2|94125.3|94127.9|94099|66
1647590540000|2022-03-18 08:02:20|94128.6|94103.6|94127.6|94102.6|94129.6|94104.6|94122.8|94097.8|51
1647590550000|2022-03-18 08:02:30|94127.9|94102.9|94139.4|94114.4|94140.4|94115.4|94124.4|94099.4|49
1647590560000|2022-03-18 08:02:40|94138.7|94113.7|94148.7|94123.7|94148.7|94123.7|94138.3|94113.3|47
1647590570000|2022-03-18 08:02:50|94148.6|94123.6|94158.7|94133.7|94158.7|94133.7|94143|94118|57
1647590580000|2022-03-18 08:03:00|94158.9|94133.9|94180|94130|94181.2|94144|94158.9|94128.6|54
1647590590000|2022-03-18 08:03:10|94179.7|94129.7|94175.7|94150.7|94189.1|94150.7|94166.9|94129.1|38
1647590600000|2022-03-18 08:03:20|94176.2|94151.2|94194.8|94144.8|94195.6|94156.7|94175.4|94141.9|60
1647590610000|2022-03-18 08:03:30|94194.5|94144.5|94201.8|94151.8|94203.1|94160.1|94184.1|94144.3|45
1647590620000|2022-03-18 08:03:40|94201.6|94151.6|94188.8|94163.8|94208.3|94170.1|94188|94151.6|51
1647590630000|2022-03-18 08:03:50|94189.1|94164.1|94197.4|94172.4|94199.7|94174.7|94188.9|94163.9|65
1647590640000|2022-03-18 08:04:00|94197.3|94172.3|94216.5|94166.5|94216.5|94183.3|94197.3|94166.5|58
1647590650000|2022-03-18 08:04:10|94215.2|94165.2|94194.4|94169.4|94215.2|94181.6|94193.8|94165.2|54
1647590660000|2022-03-18 08:04:20|94193.4|94168.4|94202.7|94177.7|94210.5|94178.7|94190.1|94155.5|48
1647590670000|2022-03-18 08:04:30|94202.4|94177.4|94209.4|94184.4|94210|94185|94202.4|94177.4|45
1647590680000|2022-03-18 08:04:40|94209.3|94184.3|94275|94225|94282.7|94232.7|94208.6|94183.6|62
1647590690000|2022-03-18 08:04:50|94275.3|94225.3|94270.3|94220.3|94275.9|94225.9|94268.3|94218.3|58
1647590700000|2022-03-18 08:05:00|94270.7|94220.7|94246.1|94221.1|94271.7|94224.6|94243.8|94208.1|60
1647590710000|2022-03-18 08:05:10|94246.5|94221.5|94248.8|94223.8|94250|94225|94241.4|94216.4|49
1647590720000|2022-03-18 08:05:20|94248.6|94223.6|94263.1|94238.1|94263.5|94238.5|94248.5|94223.5|46
1647590730000|2022-03-18 08:05:30|94263.4|94238.4|94260.3|94235.3|94263.4|94238.4|94257.8|94232.8|42
1647590740000|2022-03-18 08:05:40|94260.8|94235.8|94281.6|94231.6|94282|94246.3|94257.8|94229.5|55
1647590750000|2022-03-18 08:05:50|94269.4|94244.4|94288.7|94263.7|94297.3|94265.4|94268.8|94238.8|56
1647590760000|2022-03-18 08:06:00|94304.6|94254.6|94287.2|94237.2|94310.7|94274|94286.4|94236.4|66
1647590770000|2022-03-18 08:06:10|94287.3|94237.3|94295.5|94245.5|94295.5|94258|94277|94236.6|41
1647590780000|2022-03-18 08:06:20|94282.6|94257.6|94283.5|94258.5|94296.3|94261.7|94280.6|94243.6|46
1647590790000|2022-03-18 08:06:30|94284.9|94259.9|94288.1|94263.1|94302.8|94265.4|94283.5|94244.8|36
1647590800000|2022-03-18 08:06:40|94288.8|94263.8|94302.8|94277.8|94303.1|94278.1|94288.4|94263.4|45
1647590810000|2022-03-18 08:06:50|94303.2|94278.2|94315.8|94265.8|94315.8|94279.5|94296.6|94262.5|50
1647590820000|2022-03-18 08:07:00|94315.6|94265.6|94312.7|94287.7|94315.9|94290.3|94303.4|94264.9|69
1647590830000|2022-03-18 08:07:10|94312.9|94287.9|94306.2|94281.2|94313.7|94288.7|94303|94278|56
1647590840000|2022-03-18 08:07:20|94306|94281|94312.6|94287.6|94316|94291|94305.4|94280.4|50
1647590850000|2022-03-18 08:07:30|94310.9|94285.9|94306.5|94281.5|94311.5|94286.5|94305.7|94280.7|41
1647590860000|2022-03-18 08:07:40|94308.4|94283.4|94312.6|94287.6|94312.9|94287.9|94308.1|94283.1|43
1647590870000|2022-03-18 08:07:50|94312.4|94287.4|94298.9|94273.9|94313|94288|94298.5|94273.5|65
1647590880000|2022-03-18 08:08:00|94298.2|94273.2|94277.2|94252.2|94303.7|94273.2|94277.2|94243.5|55
1647590890000|2022-03-18 08:08:10|94277.1|94252.1|94297|94247|94301|94252.1|94274.1|94234.4|62
1647590900000|2022-03-18 08:08:20|94293.5|94243.5|94276.2|94226.2|94294.6|94244.6|94276.2|94226.2|54
1647590910000|2022-03-18 08:08:30|94276.7|94226.7|94277.3|94252.3|94292.6|94252.3|94274.3|94226.5|53
1647590920000|2022-03-18 08:08:40|94277.5|94252.5|94291.1|94241.1|94307.5|94257.5|94277.5|94240.6|63
1647590930000|2022-03-18 08:08:50|94292.1|94242.1|94298.2|94248.2|94299.5|94261.2|94284.7|94242.1|49
1647590940000|2022-03-18 08:09:00|94298|94248|94300.7|94250.7|94303.7|94263.2|94287.8|94247.9|44
1647590950000|2022-03-18 08:09:10|94303.4|94253.4|94304.2|94254.2|94307.6|94269.2|94293.5|94250.7|40
1647590960000|2022-03-18 08:09:20|94304.3|94254.3|94313.6|94263.6|94323.2|94279.5|94297.2|94252.8|66
1647590970000|2022-03-18 08:09:30|94315.1|94265.1|94311.6|94261.6|94317.4|94267.4|94284.4|94234.4|69
1647590980000|2022-03-18 08:09:40|94311.3|94261.3|94323.6|94273.6|94327.8|94277.8|94311.3|94261.3|59
1647590990000|2022-03-18 08:09:50|94324|94274|94322.7|94272.7|94325.4|94275.4|94321.3|94271.3|48
1647591000000|2022-03-18 08:10:00|94322|94272|94279.2|94229.2|94322.6|94281.8|94272.8|94222.8|65
1647591010000|2022-03-18 08:10:10|94276|94226|94310.8|94260.8|94313.2|94263.2|94276|94226|57
1647591020000|2022-03-18 08:10:20|94311.5|94261.5|94307.1|94257.1|94312.4|94262.4|94307.1|94257.1|51
1647591030000|2022-03-18 08:10:30|94307|94257|94315|94265|94315.3|94265.3|94304.9|94254.9|38
1647591040000|2022-03-18 08:10:40|94315.3|94265.3|94279.1|94229.1|94316.4|94266.4|94279.1|94229.1|59
1647591050000|2022-03-18 08:10:50|94279.7|94229.7|94290.5|94240.5|94313.6|94246.4|94274.1|94223.8|60
1647591060000|2022-03-18 08:11:00|94292.4|94242.4|94282.3|94232.3|94294.7|94244.7|94281.8|94231.8|58
1647591070000|2022-03-18 08:11:10|94281.6|94231.6|94285.9|94235.9|94286.7|94236.7|94281.6|94231.6|47
1647591080000|2022-03-18 08:11:20|94285.8|94235.8|94282.3|94232.3|94286.9|94236.9|94279.7|94229.7|29
1647591090000|2022-03-18 08:11:30|94281.1|94231.1|94280.2|94230.2|94297.3|94242.7|94267.7|94224.5|50
1647591100000|2022-03-18 08:11:40|94277.2|94227.2|94265.3|94215.3|94279.6|94229.6|94256.4|94206.4|58
1647591110000|2022-03-18 08:11:50|94265.2|94215.2|94217.5|94167.5|94265.3|94215.3|94216.1|94156|71
1647591120000|2022-03-18 08:12:00|94217.4|94167.4|94234.1|94184.1|94248.5|94185.3|94214|94164|54
1647591130000|2022-03-18 08:12:10|94234.7|94184.7|94255.6|94205.6|94255.6|94205.6|94228.6|94178.6|50
1647591140000|2022-03-18 08:12:20|94255.3|94205.3|94246.8|94196.8|94279.8|94222.3|94244.2|94194.2|72
1647591150000|2022-03-18 08:12:30|94248.4|94198.4|94240.8|94190.8|94251.1|94201.1|94238.9|94188.9|45
1647591160000|2022-03-18 08:12:40|94240.9|94190.9|94236.2|94186.2|94240.9|94190.9|94231.5|94181.5|48
1647591170000|2022-03-18 08:12:50|94236.3|94186.3|94209.7|94159.7|94236.6|94186.6|94201.3|94151.3|63
1647591180000|2022-03-18 08:13:00|94209.6|94159.6|94215.3|94165.3|94235.1|94173.2|94207.9|94157.9|57
1647591190000|2022-03-18 08:13:10|94209.4|94159.4|94191.1|94141.1|94222.9|94172.9|94191.1|94141.1|52
1647591200000|2022-03-18 08:13:20|94190.6|94140.6|94199.8|94149.8|94208.9|94152|94190.6|94136|65
1647591210000|2022-03-18 08:13:30|94198.9|94148.9|94174.9|94124.9|94201.9|94150.1|94173.2|94123.2|58
1647591220000|2022-03-18 08:13:40|94173.8|94123.8|94173.2|94123.2|94177.6|94127.6|94170.9|94120.9|47
1647591230000|2022-03-18 08:13:50|94173.4|94123.4|94173.1|94123.1|94176.1|94126.1|94167.2|94117.2|56
1647591240000|2022-03-18 08:14:00|94172.3|94122.3|94172.3|94122.3|94179.9|94129.9|94169|94119|64
1647591250000|2022-03-18 08:14:10|94174.7|94124.7|94169.5|94119.5|94184.2|94127.5|94168.2|94111.6|60
1647591260000|2022-03-18 08:14:20|94170.8|94120.8|94167.1|94117.1|94174.7|94124.7|94165.1|94115.1|44
1647591270000|2022-03-18 08:14:30|94168.3|94118.3|94168.2|94118.2|94173.8|94123.8|94160.7|94110.7|74
1647591280000|2022-03-18 08:14:40|94164.7|94114.7|94167.3|94117.3|94170.3|94120.3|94162.3|94112.3|76
1647591290000|2022-03-18 08:14:50|94164.4|94114.4|94126.3|94076.3|94172.3|94122.3|94125.8|94075.8|74
1647591300000|2022-03-18 08:15:00|94126.7|94076.7|94123.3|94073.3|94134.5|94078.1|94117.5|94061.1|62
1647591310000|2022-03-18 08:15:10|94124|94074|94121.5|94071.5|94126|94076|94119.3|94069.3|43
1647591320000|2022-03-18 08:15:20|94120.5|94070.5|94151|94101|94152.3|94102.3|94120.5|94070.5|71
1647591330000|2022-03-18 08:15:30|94148.9|94098.9|94158.1|94108.1|94158.2|94108.2|94148.9|94098.9|50
1647591340000|2022-03-18 08:15:40|94157.3|94107.3|94157.8|94107.8|94158.6|94108.6|94152.5|94102.5|49
1647591350000|2022-03-18 08:15:50|94158.3|94108.3|94158.2|94108.2|94164.8|94114.8|94154.5|94104.5|48
1647591360000|2022-03-18 08:16:00|94157|94107|94158.9|94108.9|94160.1|94110.1|94154.4|94104.4|53
1647591370000|2022-03-18 08:16:10|94158.8|94108.8|94129.9|94079.9|94164.7|94114.7|94129.9|94079.9|61
1647591380000|2022-03-18 08:16:20|94130.3|94080.3|94145.7|94095.7|94150|94100|94126.4|94076.4|66
1647591390000|2022-03-18 08:16:30|94145.1|94095.1|94140.2|94090.2|94160.2|94110.2|94140.2|94090.2|70
1647591400000|2022-03-18 08:16:40|94139.8|94089.8|94146.4|94096.4|94146.4|94096.4|94129|94079|56
1647591410000|2022-03-18 08:16:50|94146.8|94096.8|94161.8|94111.8|94165.2|94115.2|94144.9|94094.9|59
1647591420000|2022-03-18 08:17:00|94161.9|94111.9|94174.7|94124.7|94176|94126|94160.4|94110.4|45
1647591430000|2022-03-18 08:17:10|94174.6|94124.6|94200.4|94150.4|94201|94151|94174.6|94124.6|63
1647591440000|2022-03-18 08:17:20|94202.6|94152.6|94192.8|94142.8|94202.6|94155.6|94176.9|94137.7|60
1647591450000|2022-03-18 08:17:30|94192.2|94142.2|94203.2|94153.2|94203.3|94163.1|94180.9|94142.1|51
1647591460000|2022-03-18 08:17:40|94202.8|94152.8|94218|94168|94218|94182.1|94193.6|94152.8|45
1647591470000|2022-03-18 08:17:50|94217.9|94167.9|94220.4|94195.4|94234.2|94195.7|94215.7|94167.9|54
1647591480000|2022-03-18 08:18:00|94221.1|94196.1|94224.4|94199.4|94234.7|94199.4|94217.6|94179.4|57
1647591490000|2022-03-18 08:18:10|94224.3|94199.3|94235.9|94185.9|94237.7|94199.4|94217.8|94181.4|44
1647591500000|2022-03-18 08:18:20|94236.1|94186.1|94232.8|94182.8|94242.1|94192.1|94231.1|94181.1|56
1647591510000|2022-03-18 08:18:30|94233.2|94183.2|94234.7|94184.7|94234.7|94184.7|94231.8|94181.8|38
1647591520000|2022-03-18 08:18:40|94233.5|94183.5|94234.3|94184.3|94236.3|94186.3|94230.9|94180.9|53
1647591530000|2022-03-18 08:18:50|94235.8|94185.8|94225.8|94175.8|94237.1|94187.1|94225.8|94175.8|30
1647591540000|2022-03-18 08:19:00|94224.9|94174.9|94211.8|94161.8|94225.9|94175.9|94211.5|94161.5|51
1647591550000|2022-03-18 08:19:10|94210.9|94160.9|94216.4|94166.4|94219|94169|94209.4|94159.4|56
1647591560000|2022-03-18 08:19:20|94215.6|94165.6|94218|94168|94218.6|94168.6|94214.5|94164.5|45
1647591570000|2022-03-18 08:19:30|94218.1|94168.1|94231.4|94181.4|94231.7|94181.7|94217.8|94167.8|56
1647591580000|2022-03-18 08:19:40|94231.3|94181.3|94230.3|94180.3|94244.6|94198.1|94223.1|94178.8|61
1647591590000|2022-03-18 08:19:50|94232.1|94182.1|94225.8|94175.8|94232.1|94182.1|94224.9|94174.9|43
1647591600000|2022-03-18 08:20:00|94225.9|94175.9|94212|94187|94226.6|94187|94212|94166.1|56
1647591610000|2022-03-18 08:20:10|94212.5|94187.5|94220|94170|94226.3|94187.6|94212.3|94165.4|41
1647591620000|2022-03-18 08:20:20|94220.2|94170.2|94214|94164|94220.2|94170.2|94208.4|94158.4|51
1647591630000|2022-03-18 08:20:30|94211.1|94161.1|94212.2|94162.2|94214.9|94164.9|94207.4|94157.4|41
1647591640000|2022-03-18 08:20:40|94199.2|94174.2|94214.7|94164.7|94215.9|94174.2|94198.3|94161|35
1647591650000|2022-03-18 08:20:50|94214.8|94164.8|94211.3|94161.3|94215.4|94165.4|94210.6|94160.6|33
1647591660000|2022-03-18 08:21:00|94209.4|94159.4|94200|94150|94209.4|94164.1|94189.1|94146.6|51
1647591670000|2022-03-18 08:21:10|94200.4|94150.4|94176.4|94126.4|94200.8|94150.8|94175.3|94125.3|51
1647591680000|2022-03-18 08:21:20|94175.1|94125.1|94169|94119|94175.1|94125.1|94158.8|94108.8|59
1647591690000|2022-03-18 08:21:30|94168.8|94118.8|94172.5|94122.5|94172.5|94122.5|94164.7|94114.7|51
1647591700000|2022-03-18 08:21:40|94174.4|94124.4|94190.8|94140.8|94194.3|94144.3|94171.5|94121.5|43
1647591710000|2022-03-18 08:21:50|94179.6|94154.6|94195.3|94145.3|94197.6|94155.5|94179|94140.5|54
1647591720000|2022-03-18 08:22:00|94195.8|94145.8|94198.5|94148.5|94199.7|94149.7|94193.5|94143.5|63
1647591730000|2022-03-18 08:22:10|94199.8|94149.8|94199.1|94149.1|94203.1|94153.1|94198|94148|36
1647591740000|2022-03-18 08:22:20|94199.6|94149.6|94187.9|94137.9|94199.6|94149.6|94182.6|94132.6|59
1647591750000|2022-03-18 08:22:30|94188.2|94138.2|94187.4|94137.4|94188.5|94138.5|94185.9|94135.9|45
1647591760000|2022-03-18 08:22:40|94188.5|94138.5|94198.4|94148.4|94200.9|94150.9|94187.4|94137.4|53
1647591770000|2022-03-18 08:22:50|94198.5|94148.5|94201.6|94151.6|94205.5|94155.5|94196.3|94146.3|54
1647591780000|2022-03-18 08:23:00|94200.3|94150.3|94203.2|94153.2|94205.7|94155.7|94200.2|94150.2|43
1647591790000|2022-03-18 08:23:10|94202.9|94152.9|94170.8|94120.8|94204.2|94154.2|94162.4|94112.4|55
1647591800000|2022-03-18 08:23:20|94169.7|94119.7|94176|94126|94188|94138|94161.8|94119.7|65
1647591810000|2022-03-18 08:23:30|94176.2|94126.2|94181|94131|94184.7|94134.7|94176.2|94126.2|60
1647591820000|2022-03-18 08:23:40|94181.3|94131.3|94188.1|94138.1|94190.6|94154.4|94176.6|94131.3|59
1647591830000|2022-03-18 08:23:50|94186.5|94136.5|94178.3|94128.3|94187.2|94137.2|94177.7|94127.7|48
1647591840000|2022-03-18 08:24:00|94178.2|94128.2|94181.9|94131.9|94183.4|94133.4|94178.2|94128.2|45
1647591850000|2022-03-18 08:24:10|94182.4|94132.4|94183.4|94133.4|94183.8|94133.8|94181.7|94131.7|46
1647591860000|2022-03-18 08:24:20|94183.6|94133.6|94185.3|94135.3|94190.1|94140.1|94183.3|94133.3|49
1647591870000|2022-03-18 08:24:30|94184.8|94134.8|94178.8|94128.8|94185.6|94135.6|94177.4|94127.4|48
1647591880000|2022-03-18 08:24:40|94178.9|94128.9|94162.9|94112.9|94179.2|94129.2|94161.2|94111.2|56
1647591890000|2022-03-18 08:24:50|94162.5|94112.5|94154.1|94104.1|94163.6|94113.6|94144.1|94094.1|44
1647591900000|2022-03-18 08:25:00|94157.5|94107.5|94193.9|94143.9|94195.4|94145.4|94148.6|94106.4|71
1647591910000|2022-03-18 08:25:10|94195.3|94145.3|94193.1|94143.1|94201.3|94151.3|94193.1|94143.1|53
1647591920000|2022-03-18 08:25:20|94190.4|94140.4|94204.7|94154.7|94208.4|94158.4|94186.5|94136.5|56
1647591930000|2022-03-18 08:25:30|94207.1|94157.1|94225.3|94175.3|94227.2|94177.2|94203.6|94153.6|63
1647591940000|2022-03-18 08:25:40|94226.7|94176.7|94228.4|94178.4|94228.7|94178.7|94221.6|94171.6|49
1647591950000|2022-03-18 08:25:50|94228.3|94178.3|94233|94208|94238|94211.3|94228.2|94178.2|56
1647591960000|2022-03-18 08:26:00|94233.2|94208.2|94237.7|94212.7|94237.9|94212.9|94231.7|94206.7|46
1647591970000|2022-03-18 08:26:10|94237.8|94212.8|94236.4|94211.4|94238.8|94213.8|94232.6|94207.6|39
1647591980000|2022-03-18 08:26:20|94236.3|94211.3|94231|94206|94237.3|94212.3|94231|94206|29
1647591990000|2022-03-18 08:26:30|94232.1|94207.1|94232.3|94207.3|94235.4|94210.4|94230.8|94205.8|45
1647592000000|2022-03-18 08:26:40|94232.2|94207.2|94248.1|94223.1|94248.3|94223.3|94230.8|94205.8|48
1647592010000|2022-03-18 08:26:50|94248.5|94223.5|94244.3|94219.3|94249|94224|94240.1|94215.1|43
1647592020000|2022-03-18 08:27:00|94244.9|94219.9|94249.8|94224.8|94249.8|94224.8|94243.4|94218.4|43
1647592030000|2022-03-18 08:27:10|94247.4|94222.4|94280.3|94230.3|94280.3|94240|94245.7|94220.7|43
1647592040000|2022-03-18 08:27:20|94281.1|94231.1|94299.5|94274.5|94302.6|94275.2|94271.8|94231.1|62
1647592050000|2022-03-18 08:27:30|94297.5|94272.5|94303.7|94278.7|94307.4|94282.4|94297.1|94272.1|48
1647592060000|2022-03-18 08:27:40|94303.3|94278.3|94298.7|94273.7|94304.3|94279.3|94290|94265|48
1647592070000|2022-03-18 08:27:50|94298.9|94273.9|94306.5|94281.5|94307.7|94282.7|94297.7|94272.7|46
1647592080000|2022-03-18 08:28:00|94307.4|94282.4|94298.5|94273.5|94307.4|94282.4|94296|94271|47
1647592090000|2022-03-18 08:28:10|94298.3|94273.3|94306.6|94281.6|94308.2|94283.2|94298.3|94273.3|42
1647592100000|2022-03-18 08:28:20|94306.7|94281.7|94324.9|94299.9|94336.9|94311.9|94306|94281|63
1647592110000|2022-03-18 08:28:30|94325.1|94300.1|94305.2|94255.2|94327.1|94302.1|94279.7|94253.2|73
1647592120000|2022-03-18 08:28:40|94309.1|94259.1|94300.7|94250.7|94312.1|94271.6|94294.7|94250.5|63
1647592130000|2022-03-18 08:28:50|94300.4|94250.4|94315|94265|94315.7|94265.7|94300.4|94250.4|64
1647592140000|2022-03-18 08:29:00|94315.5|94265.5|94334.5|94284.5|94337.3|94287.3|94312.9|94262.9|48
1647592150000|2022-03-18 08:29:10|94334.6|94284.6|94326.9|94276.9|94336.7|94286.7|94321.2|94271.2|54
1647592160000|2022-03-18 08:29:20|94326.7|94276.7|94311.3|94261.3|94327.3|94277.3|94310.5|94260.5|59
1647592170000|2022-03-18 08:29:30|94311.8|94261.8|94305.7|94255.7|94311.8|94261.8|94281.4|94231.4|72
1647592180000|2022-03-18 08:29:40|94306|94256|94289.4|94239.4|94319.5|94269.5|94286.8|94236.8|59
1647592190000|2022-03-18 08:29:50|94289.1|94239.1|94319.6|94269.6|94320.9|94270.9|94288.2|94238.2|61
1647592200000|2022-03-18 08:30:00|94318.4|94268.4|94314.2|94264.2|94328.6|94278.6|94312.8|94262.8|60
1647592210000|2022-03-18 08:30:10|94313.6|94263.6|94320|94270|94321.4|94271.4|94313.6|94263.6|58
1647592220000|2022-03-18 08:30:20|94319.8|94269.8|94325.5|94275.5|94329|94279|94319.8|94269.8|56
1647592230000|2022-03-18 08:30:30|94324.4|94274.4|94330.4|94280.4|94330.4|94280.4|94322.9|94272.9|58
1647592240000|2022-03-18 08:30:40|94330.1|94280.1|94327.7|94277.7|94337.2|94287.2|94327.6|94277.6|55
1647592250000|2022-03-18 08:30:50|94327.4|94277.4|94338.4|94288.4|94338.4|94288.4|94325.9|94275.9|52
1647592260000|2022-03-18 08:31:00|94338.6|94288.6|94344.6|94294.6|94349.6|94299.6|94338.4|94288.4|68
1647592270000|2022-03-18 08:31:10|94344.5|94294.5|94338.4|94288.4|94344.7|94294.7|94335.6|94285.6|63
1647592280000|2022-03-18 08:31:20|94338.7|94288.7|94351.3|94301.3|94359.8|94309.8|94334.2|94287.5|70
1647592290000|2022-03-18 08:31:30|94351.4|94301.4|94357.5|94307.5|94358.8|94308.8|94350.3|94300.3|65
1647592300000|2022-03-18 08:31:40|94359|94309|94355.7|94305.7|94359.2|94309.2|94353.5|94303.5|52
1647592310000|2022-03-18 08:31:50|94355.2|94305.2|94368.9|94318.9|94369.7|94319.7|94355.1|94305.1|57
1647592320000|2022-03-18 08:32:00|94369|94319|94379.9|94329.9|94380.3|94339|94362.5|94319|59
1647592330000|2022-03-18 08:32:10|94379.7|94329.7|94387.5|94337.5|94389.2|94339.2|94379.4|94329.4|59
1647592340000|2022-03-18 08:32:20|94387.3|94337.3|94380.1|94330.1|94387.6|94345.6|94369.7|94329.7|56
1647592350000|2022-03-18 08:32:30|94380|94330|94380.9|94330.9|94381.3|94336.2|94358.6|94322.6|55
1647592360000|2022-03-18 08:32:40|94379.2|94329.2|94385|94335|94385.5|94335.5|94378.3|94328.3|59
1647592370000|2022-03-18 08:32:50|94385.2|94335.2|94364.8|94314.8|94391|94341|94346.6|94296.6|65
1647592380000|2022-03-18 08:33:00|94365.8|94315.8|94387.5|94337.5|94392.2|94342.2|94363.3|94313.3|69
1647592390000|2022-03-18 08:33:10|94387.6|94337.6|94401.2|94351.2|94402|94352.7|94377.1|94337.6|65
1647592400000|2022-03-18 08:33:20|94387.6|94362.6|94395.3|94345.3|94402.5|94362.6|94385.3|94343.5|67
1647592410000|2022-03-18 08:33:30|94395.2|94345.2|94390.9|94340.9|94396.4|94346.4|94390.2|94340.2|56
1647592420000|2022-03-18 08:33:40|94389.4|94339.4|94404|94354|94409.7|94359.7|94389.2|94339.2|57
1647592430000|2022-03-18 08:33:50|94403.1|94353.1|94403.1|94353.1|94405.4|94355.4|94402.1|94352.1|45
1647592440000|2022-03-18 08:34:00|94403.5|94353.5|94397|94347|94410.1|94360.1|94382.6|94343.3|61
1647592450000|2022-03-18 08:34:10|94397.2|94347.2|94404.4|94354.4|94405|94355|94389.8|94339.8|69
1647592460000|2022-03-18 08:34:20|94405.3|94355.3|94404.2|94354.2|94407.4|94357.4|94402.7|94352.7|48
1647592470000|2022-03-18 08:34:30|94403.8|94353.8|94402.6|94352.6|94404|94361.5|94385.1|94349|48
1647592480000|2022-03-18 08:34:40|94402.5|94352.5|94402.5|94377.5|94418|94381|94402.2|94352.2|59
1647592490000|2022-03-18 08:34:50|94414.9|94364.9|94404.4|94354.4|94415.5|94365.5|94403.7|94353.7|59
1647592500000|2022-03-18 08:35:00|94402.9|94352.9|94350.4|94325.4|94402.9|94352.9|94348.4|94317|62
1647592510000|2022-03-18 08:35:10|94364.5|94314.5|94354|94304|94375.1|94331.7|94353.4|94303.7|73
1647592520000|2022-03-18 08:35:20|94353.7|94303.7|94355|94305|94366.8|94324.3|94349.3|94300.5|60
1647592530000|2022-03-18 08:35:30|94339.8|94314.8|94372.6|94322.6|94386.7|94336.7|94339.8|94299.6|68
1647592540000|2022-03-18 08:35:40|94372.3|94322.3|94355.2|94305.2|94373.1|94323.1|94348.7|94298.7|68
1647592550000|2022-03-18 08:35:50|94355.6|94305.6|94333.7|94283.7|94358.3|94308.3|94331.1|94281.1|71
1647592560000|2022-03-18 08:36:00|94332.3|94282.3|94348.2|94298.2|94351.7|94301.7|94330.4|94280.4|69
1647592570000|2022-03-18 08:36:10|94348|94298|94348.6|94298.6|94369.6|94319.6|94347.4|94297.4|71
1647592580000|2022-03-18 08:36:20|94348.8|94298.8|94312.7|94262.7|94354|94304|94312.7|94262.7|64
1647592590000|2022-03-18 08:36:30|94311.2|94261.2|94314.9|94264.9|94320.3|94270.3|94305.8|94255.8|69
1647592600000|2022-03-18 08:36:40|94315.4|94265.4|94304.4|94254.4|94316.3|94266.3|94304|94254|58
1647592610000|2022-03-18 08:36:50|94304|94254|94324.8|94274.8|94325.9|94275.9|94304|94254|70
1647592620000|2022-03-18 08:37:00|94324.6|94274.6|94315.5|94265.5|94327.4|94277.4|94315.5|94265.5|64
1647592630000|2022-03-18 08:37:10|94316.1|94266.1|94303.2|94253.2|94319.1|94269.1|94301.5|94251.5|66
1647592640000|2022-03-18 08:37:20|94302.9|94252.9|94303|94253|94304.4|94263.5|94288.5|94248.8|47
1647592650000|2022-03-18 08:37:30|94303.1|94253.1|94302|94252|94308.7|94269|94289.6|94250.3|51
1647592660000|2022-03-18 08:37:40|94302.2|94252.2|94306.7|94256.7|94307.1|94257.1|94300.8|94250.8|50
1647592670000|2022-03-18 08:37:50|94294|94269|94317.1|94267.1|94317.1|94277.7|94293.9|94256.6|56
1647592680000|2022-03-18 08:38:00|94316.9|94266.9|94310.5|94285.5|94328.6|94285.7|94310.5|94265.4|59
1647592690000|2022-03-18 08:38:10|94310.6|94285.6|94344.7|94319.7|94364.8|94319.8|94310.3|94273.3|73
1647592700000|2022-03-18 08:38:20|94357|94307|94362.9|94312.9|94364.8|94320.3|94344.8|94306.9|68
1647592710000|2022-03-18 08:38:30|94364.7|94314.7|94356.4|94306.4|94365.2|94315.2|94354.8|94304.8|61
1647592720000|2022-03-18 08:38:40|94356.8|94306.8|94345.6|94295.6|94356.8|94306.8|94339.4|94289.4|63
1647592730000|2022-03-18 08:38:50|94345.4|94295.4|94350.5|94300.5|94353.4|94312.9|94335.8|94294.6|60
1647592740000|2022-03-18 08:39:00|94350.4|94300.4|94349.2|94299.2|94352.8|94302.8|94347.5|94297.5|60
1647592750000|2022-03-18 08:39:10|94348.9|94298.9|94347.5|94297.5|94349.2|94299.2|94345.4|94295.4|51
1647592760000|2022-03-18 08:39:20|94347.2|94297.2|94347|94297|94348|94298|94344.9|94294.9|42
1647592770000|2022-03-18 08:39:30|94347.2|94297.2|94350.9|94300.9|94352.6|94312.7|94334.7|94297.2|46
1647592780000|2022-03-18 08:39:40|94349.9|94299.9|94352.7|94302.7|94353.9|94303.9|94349.2|94299.2|47
1647592790000|2022-03-18 08:39:50|94351.9|94301.9|94352.1|94302.1|94354.8|94304.8|94351.9|94301.9|51
1647592800000|2022-03-18 08:40:00|94352|94302|94351.8|94301.8|94352.2|94313.1|94336.9|94297.7|42
1647592810000|2022-03-18 08:40:10|94351.6|94301.6|94331.6|94306.6|94352|94308.7|94331.2|94294.7|44
1647592820000|2022-03-18 08:40:20|94331.4|94306.4|94330.6|94280.6|94340.6|94309|94330.5|94280.5|44
1647592830000|2022-03-18 08:40:30|94330|94280|94335.1|94285.1|94335.3|94295.3|94320.1|94280|35
1647592840000|2022-03-18 08:40:40|94335|94285|94316.4|94291.4|94335.7|94291.4|94314.3|94276.4|35
1647592850000|2022-03-18 08:40:50|94328.9|94278.9|94333|94283|94333|94283|94328.9|94278.9|47
1647592860000|2022-03-18 08:41:00|94334.7|94284.7|94334.6|94284.6|94335.9|94297.6|94322.4|94283.9|33
1647592870000|2022-03-18 08:41:10|94334.7|94284.7|94335|94285|94335.6|94285.6|94333.6|94283.6|40
1647592880000|2022-03-18 08:41:20|94335.3|94285.3|94349.5|94299.5|94351.2|94301.9|94326.9|94280.9|45
1647592890000|2022-03-18 08:41:30|94348.8|94298.8|94348.1|94298.1|94349.3|94299.3|94347.6|94297.6|23
1647592900000|2022-03-18 08:41:40|94349.5|94299.5|94331.4|94306.4|94349.5|94306.6|94329.3|94291.3|38
1647592910000|2022-03-18 08:41:50|94330.6|94305.6|94340|94290|94343.1|94306.1|94330.6|94289.8|39
1647592920000|2022-03-18 08:42:00|94340.2|94290.2|94339.8|94289.8|94341.6|94291.6|94338.9|94288.9|41
1647592930000|2022-03-18 08:42:10|94340.4|94290.4|94353|94303|94353.9|94315.1|94335.8|94290.4|53
1647592940000|2022-03-18 08:42:20|94352.3|94302.3|94340.6|94315.6|94353.7|94316.1|94340.6|94301.9|38
1647592950000|2022-03-18 08:42:30|94340.7|94315.7|94357.4|94307.4|94357.4|94321.9|94338.2|94306|40
1647592960000|2022-03-18 08:42:40|94357.3|94307.3|94365.4|94315.4|94365.7|94328.1|94350.2|94307.3|53
1647592970000|2022-03-18 08:42:50|94365.3|94315.3|94368.1|94318.1|94369.4|94319.4|94364.8|94314.8|48
1647592980000|2022-03-18 08:43:00|94368.4|94318.4|94377.3|94327.3|94377.5|94344.7|94358.9|94318.4|57
1647592990000|2022-03-18 08:43:10|94377.2|94327.2|94373.1|94323.1|94378.1|94328.1|94372.6|94322.6|48
1647593000000|2022-03-18 08:43:20|94373|94323|94373.3|94323.3|94374.4|94324.4|94372.8|94322.8|21
1647593010000|2022-03-18 08:43:30|94372.8|94322.8|94361.4|94311.4|94375.2|94326.2|94348.9|94311.4|51
1647593020000|2022-03-18 08:43:40|94361.1|94311.1|94372.2|94322.2|94372.2|94322.2|94360.5|94310.5|42
1647593030000|2022-03-18 08:43:50|94372.8|94322.8|94373.7|94323.7|94373.7|94337.4|94358.6|94321.5|57
1647593040000|2022-03-18 08:44:00|94372.1|94322.1|94365.1|94315.1|94372.1|94336.6|94354.5|94313.1|61
1647593050000|2022-03-18 08:44:10|94365.3|94315.3|94375|94325|94377.6|94334.7|94359.7|94315|57
1647593060000|2022-03-18 08:44:20|94375.2|94325.2|94353|94328|94376.9|94329.3|94352.3|94314.9|59
1647593070000|2022-03-18 08:44:30|94353.3|94328.3|94369.3|94319.3|94369.3|94333.9|94353.3|94316.2|43
1647593080000|2022-03-18 08:44:40|94369.5|94319.5|94361|94311|94372.6|94331.3|94354|94310.1|59
1647593090000|2022-03-18 08:44:50|94361.3|94311.3|94354.6|94329.6|94367.9|94330.2|94352.2|94311.3|54
1647593100000|2022-03-18 08:45:00|94354.8|94329.8|94359.2|94334.2|94371.3|94334.4|94353.5|94320.6|48
1647593110000|2022-03-18 08:45:10|94359.4|94334.4|94364.7|94339.7|94365.8|94340.8|94357.6|94332.6|55
1647593120000|2022-03-18 08:45:20|94364.8|94339.8|94353.5|94328.5|94374.1|94339.8|94353.3|94323.3|60
1647593130000|2022-03-18 08:45:30|94364.4|94314.4|94361.9|94311.9|94365.2|94326.1|94348.1|94311|54
1647593140000|2022-03-18 08:45:40|94362.1|94312.1|94361.5|94311.5|94363|94313|94360.8|94310.8|38
1647593150000|2022-03-18 08:45:50|94361.4|94311.4|94353.9|94328.9|94363.2|94328.9|94353.9|94311.4|20
1647593160000|2022-03-18 08:46:00|94354.5|94329.5|94369.5|94319.5|94371.5|94332.7|94354.5|94318.9|42
1647593170000|2022-03-18 08:46:10|94369.7|94319.7|94359.6|94309.6|94370.8|94328|94352.5|94308|58
1647593180000|2022-03-18 08:46:20|94360.2|94310.2|94366.6|94316.6|94367.8|94328.5|94348.3|94309.3|49
1647593190000|2022-03-18 08:46:30|94367.3|94317.3|94377.5|94327.5|94377.5|94340.8|94361.4|94317.3|48
1647593200000|2022-03-18 08:46:40|94379.3|94329.3|94363.8|94338.8|94379.3|94344|94363.7|94328.3|48
1647593210000|2022-03-18 08:46:50|94375|94325|94366.2|94341.2|94376|94343.8|94365|94324.8|35
1647593220000|2022-03-18 08:47:00|94366.3|94341.3|94380.2|94330.2|94381.4|94347|94362.9|94327.5|49
1647593230000|2022-03-18 08:47:10|94380.5|94330.5|94365.3|94340.3|94382.6|94341.8|94363.2|94329.3|54
1647593240000|2022-03-18 08:47:20|94364|94339|94375.2|94325.2|94375.3|94339.9|94361.8|94324.6|41
1647593250000|2022-03-18 08:47:30|94375.6|94325.6|94354.7|94329.7|94375.6|94337.7|94354.7|94318.9|41
1647593260000|2022-03-18 08:47:40|94354.5|94329.5|94366.1|94316.1|94366.5|94332.3|94348.4|94310.6|50
1647593270000|2022-03-18 08:47:50|94366.5|94316.5|94361.9|94311.9|94373|94335.2|94350.1|94311.9|56
1647593280000|2022-03-18 08:48:00|94362.1|94312.1|94367.3|94317.3|94367.6|94317.6|94362.1|94312.1|46
1647593290000|2022-03-18 08:48:10|94365.6|94315.6|94350.6|94325.6|94368.9|94327.8|94349|94315.4|47
1647593300000|2022-03-18 08:48:20|94350.4|94325.4|94367|94342|94367.5|94342.5|94350.3|94325.3|57
1647593310000|2022-03-18 08:48:30|94367.1|94342.1|94403.4|94353.4|94442.8|94394|94367.1|94342.1|73
1647593320000|2022-03-18 08:48:40|94404.2|94354.2|94400.3|94350.3|94405.3|94355.3|94388.8|94338.8|76
1647593330000|2022-03-18 08:48:50|94399.8|94349.8|94389.6|94339.6|94399.8|94349.8|94389.6|94339.6|61
1647593340000|2022-03-18 08:49:00|94391.8|94341.8|94379.8|94329.8|94392.1|94346.5|94371.5|94328.1|63
1647593350000|2022-03-18 08:49:10|94380.3|94330.3|94364.1|94339.1|94383.8|94339.1|94361.5|94321.6|55
1647593360000|2022-03-18 08:49:20|94363.4|94338.4|94387.4|94337.4|94390.4|94351.7|94363.4|94324.4|52
1647593370000|2022-03-18 08:49:30|94387.7|94337.7|94398.1|94348.1|94399.3|94349.3|94387.7|94337.7|57
1647593380000|2022-03-18 08:49:40|94386.3|94361.3|94397.8|94372.8|94407.9|94372.8|94384|94345.6|50
1647593390000|2022-03-18 08:49:50|94397.5|94372.5|94404.6|94354.6|94409.7|94372.5|94395.4|94354.6|40
1647593400000|2022-03-18 08:50:00|94404.5|94354.5|94390.4|94365.4|94404.6|94365.5|94382.5|94345.8|45
1647593410000|2022-03-18 08:50:10|94390.9|94365.9|94392.4|94342.4|94402.9|94365.9|94382.6|94342.4|47
1647593420000|2022-03-18 08:50:20|94392.2|94342.2|94374.8|94349.8|94392.5|94350.2|94371.6|94333.8|51
1647593430000|2022-03-18 08:50:30|94375.2|94350.2|94340.2|94290.2|94384.6|94350.4|94322.6|94283.5|67
1647593440000|2022-03-18 08:50:40|94340.8|94290.8|94361.5|94311.5|94361.8|94322|94334.1|94288.2|70
1647593450000|2022-03-18 08:50:50|94360.7|94310.7|94361.1|94336.1|94362.9|94336.1|94351|94310.2|70
1647593460000|2022-03-18 08:51:00|94361.2|94336.2|94362.5|94337.5|94376.4|94342.9|94359.4|94324.1|60
1647593470000|2022-03-18 08:51:10|94362.2|94337.2|94378.9|94328.9|94382.7|94344.3|94362.2|94328.3|62
1647593480000|2022-03-18 08:51:20|94379.5|94329.5|94356.6|94331.6|94379.8|94333.2|94354.1|94318.7|53
1647593490000|2022-03-18 08:51:30|94356.7|94331.7|94331|94306|94358.1|94333.1|94331|94306|56
1647593500000|2022-03-18 08:51:40|94331.3|94306.3|94358.1|94308.1|94358.9|94320.2|94331.3|94293.8|66
1647593510000|2022-03-18 08:51:50|94359.4|94309.4|94349.4|94324.4|94363|94325.2|94345.5|94306.6|65
1647593520000|2022-03-18 08:52:00|94349.5|94324.5|94344.6|94319.6|94351.1|94326.1|94343.6|94318.6|56
1647593530000|2022-03-18 08:52:10|94344.5|94319.5|94344.3|94319.3|94346.2|94321.2|94344.3|94319.3|37
1647593540000|2022-03-18 08:52:20|94344.2|94319.2|94342.6|94317.6|94344.2|94319.2|94339.2|94314.2|44
1647593550000|2022-03-18 08:52:30|94342.5|94317.5|94330.1|94305.1|94349.2|94318.8|94329.1|94296.3|61
1647593560000|2022-03-18 08:52:40|94328.5|94303.5|94324.9|94299.9|94341.3|94303.7|94322.4|94283.7|45
1647593570000|2022-03-18 08:52:50|94325.3|94300.3|94319.1|94294.1|94338.3|94300.3|94318.7|94285.9|45
1647593580000|2022-03-18 08:53:00|94319.9|94294.9|94336.7|94286.7|94338.9|94300.5|94316.8|94286.7|48
1647593590000|2022-03-18 08:53:10|94337.4|94287.4|94326.1|94301.1|94337.4|94302.9|94319.2|94287.4|59
1647593600000|2022-03-18 08:53:20|94326|94301|94328.3|94303.3|94340.1|94305.1|94322.8|94289.4|43
1647593610000|2022-03-18 08:53:30|94328.1|94303.1|94359.7|94309.7|94359.7|94309.7|94327.6|94294.4|64
1647593620000|2022-03-18 08:53:40|94359.6|94309.6|94351.8|94301.8|94359.6|94319|94340.8|94301.8|66
1647593630000|2022-03-18 08:53:50|94352.1|94302.1|94370|94320|94371.2|94321.2|94343.9|94293.9|57
1647593640000|2022-03-18 08:54:00|94369.6|94319.6|94347.6|94297.6|94369.6|94331.6|94340.7|94297.1|73
1647593650000|2022-03-18 08:54:10|94346.9|94296.9|94328.5|94303.5|94347.8|94307.2|94326.3|94290.3|60
1647593660000|2022-03-18 08:54:20|94327|94302|94349.4|94299.4|94352.8|94302.8|94323.6|94296|68
1647593670000|2022-03-18 08:54:30|94350.9|94300.9|94329.3|94304.3|94352.1|94309.9|94329.3|94295.5|58
1647593680000|2022-03-18 08:54:40|94330|94305|94327.4|94302.4|94348.4|94323.1|94325.6|94287.8|68
1647593690000|2022-03-18 08:54:50|94326.6|94301.6|94323|94298|94329|94304|94323|94298|58
1647593700000|2022-03-18 08:55:00|94323.6|94298.6|94351.2|94326.2|94368|94338.2|94321.8|94296.8|69
1647593710000|2022-03-18 08:55:10|94351.1|94326.1|94366.6|94341.6|94388.7|94341.6|94346.7|94309.7|67
1647593720000|2022-03-18 08:55:20|94364.4|94339.4|94375.5|94350.5|94389.5|94350.6|94350.2|94313.8|77
1647593730000|2022-03-18 08:55:30|94374.9|94349.9|94360.7|94335.7|94388.7|94350.5|94360.4|94335.4|71
1647593740000|2022-03-18 08:55:40|94359.5|94334.5|94344.4|94294.4|94359.5|94334.5|94341|94291|73
1647593750000|2022-03-18 08:55:50|94343.5|94293.5|94338.5|94288.5|94343.5|94293.5|94336.3|94286.3|66
1647593760000|2022-03-18 08:56:00|94339.3|94289.3|94327|94277|94341.1|94291.1|94325.6|94275.6|61
1647593770000|2022-03-18 08:56:10|94327.9|94277.9|94324.5|94274.5|94337.3|94287.3|94322|94272|67
1647593780000|2022-03-18 08:56:20|94322.8|94272.8|94314.6|94264.6|94325.9|94275.9|94310.1|94260.1|70
1647593790000|2022-03-18 08:56:30|94314.4|94264.4|94302.9|94252.9|94314.5|94264.5|94300.2|94250.2|67
1647593800000|2022-03-18 08:56:40|94300.4|94250.4|94303.5|94253.5|94303.5|94253.5|94294.1|94244.1|66
1647593810000|2022-03-18 08:56:50|94303.9|94253.9|94299.7|94249.7|94303.9|94253.9|94295.2|94245.2|65
1647593820000|2022-03-18 08:57:00|94300|94250|94300|94250|94301.3|94251.3|94296.4|94246.4|58
1647593830000|2022-03-18 08:57:10|94300.1|94250.1|94305.1|94255.1|94312.1|94268.1|94289.2|94249.6|58
1647593840000|2022-03-18 08:57:20|94302|94252|94307|94257|94308.2|94258.2|94300.6|94250.6|65
1647593850000|2022-03-18 08:57:30|94306.9|94256.9|94302.4|94252.4|94306.9|94256.9|94300.9|94250.9|48
1647593860000|2022-03-18 08:57:40|94303.8|94253.8|94301.2|94251.2|94303.8|94253.8|94300.7|94250.7|36
1647593870000|2022-03-18 08:57:50|94301.5|94251.5|94301|94251|94304.6|94254.6|94299.3|94249.3|44
1647593880000|2022-03-18 08:58:00|94301.1|94251.1|94299.2|94249.2|94302|94252|94298|94248|42
1647593890000|2022-03-18 08:58:10|94299.9|94249.9|94308.6|94258.6|94308.6|94270.4|94292.2|94242.2|51
1647593900000|2022-03-18 08:58:20|94308.8|94258.8|94306.7|94256.7|94310.8|94260.8|94300.9|94250.9|62
1647593910000|2022-03-18 08:58:30|94306|94256|94294|94244|94306|94256|94291.7|94241.7|55
1647593920000|2022-03-18 08:58:40|94293.3|94243.3|94288.6|94238.6|94297.5|94247.5|94286.8|94236.8|60
1647593930000|2022-03-18 08:58:50|94288.5|94238.5|94288.2|94238.2|94291.4|94241.4|94286.6|94236.6|51
1647593940000|2022-03-18 08:59:00|94288.3|94238.3|94308.7|94258.7|94308.7|94258.7|94287.1|94237.1|61
1647593950000|2022-03-18 08:59:10|94308|94258|94310|94260|94313.9|94263.9|94305.3|94255.3|67
1647593960000|2022-03-18 08:59:20|94310.3|94260.3|94302.3|94252.3|94311.3|94261.3|94299.8|94249.8|60
1647593970000|2022-03-18 08:59:30|94302.4|94252.4|94310.2|94260.2|94312.3|94262.3|94299|94249|68
1647593980000|2022-03-18 08:59:40|94309.1|94259.1|94312.7|94262.7|94316.7|94266.7|94309.1|94259.1|67
1647593990000|2022-03-18 08:59:50|94312.1|94262.1|94302.1|94252.1|94312.8|94262.8|94300.5|94250.5|73
1647594000000|2022-03-18 09:00:00|94305.4|94255.4|94290.4|94240.4|94305.4|94261.4|94284.4|94240.3|62
1647594010000|2022-03-18 09:00:10|94290.5|94240.5|94298.7|94248.7|94301.7|94251.7|94287.9|94237.9|58
1647594020000|2022-03-18 09:00:20|94299.2|94249.2|94307.4|94257.4|94315.1|94265.1|94298.9|94248.9|69
1647594030000|2022-03-18 09:00:30|94310.4|94260.4|94299|94249|94310.4|94260.4|94299|94249|64
1647594040000|2022-03-18 09:00:40|94299.4|94249.4|94306.6|94256.6|94308.1|94258.1|94299.3|94249.3|54
1647594050000|2022-03-18 09:00:50|94307.5|94257.5|94316.4|94266.4|94317.2|94267.2|94305.4|94255.4|57
1647594060000|2022-03-18 09:01:00|94316|94266|94304.5|94254.5|94316.5|94266.5|94304.2|94254.2|47
1647594070000|2022-03-18 09:01:10|94304.2|94254.2|94299.2|94249.2|94304.8|94254.8|94298.6|94248.6|47
1647594080000|2022-03-18 09:01:20|94299.4|94249.4|94298.8|94248.8|94302.2|94252.2|94297.9|94247.9|34
1647594090000|2022-03-18 09:01:30|94298.7|94248.7|94303.7|94253.7|94303.7|94253.7|94298.1|94248.1|28
1647594100000|2022-03-18 09:01:40|94304.7|94254.7|94307.5|94257.5|94307.7|94257.7|94302|94252|55
1647594110000|2022-03-18 09:01:50|94309.8|94259.8|94305.7|94255.7|94309.8|94259.8|94304.6|94254.6|60
1647594120000|2022-03-18 09:02:00|94305.5|94255.5|94301.5|94251.5|94315.4|94265.4|94297|94247|71
1647594130000|2022-03-18 09:02:10|94302.4|94252.4|94301.1|94251.1|94305.3|94255.3|94298.3|94248.3|55
1647594140000|2022-03-18 09:02:20|94301.4|94251.4|94299.5|94249.5|94303.6|94253.6|94297.7|94247.7|52
1647594150000|2022-03-18 09:02:30|94299.9|94249.9|94303.4|94253.4|94306.7|94256.7|94296.7|94246.7|42
1647594160000|2022-03-18 09:02:40|94303.8|94253.8|94280.7|94230.7|94306.2|94256.2|94280.4|94230.4|63
1647594170000|2022-03-18 09:02:50|94281.1|94231.1|94289.7|94239.7|94290.3|94240.3|94278.7|94228.7|42
1647594180000|2022-03-18 09:03:00|94288.6|94238.6|94286.3|94236.3|94295|94245|94282.4|94232.4|51
1647594190000|2022-03-18 09:03:10|94288|94238|94286.4|94236.4|94288|94238|94283.2|94233.2|45
1647594200000|2022-03-18 09:03:20|94286.5|94236.5|94283.5|94233.5|94286.8|94249|94271.4|94232.2|53
1647594210000|2022-03-18 09:03:30|94284.4|94234.4|94247|94197|94285.3|94235.3|94242.2|94192.2|51
1647594220000|2022-03-18 09:03:40|94248.9|94198.9|94236.1|94186.1|94252.6|94202.6|94229.3|94179.3|70
1647594230000|2022-03-18 09:03:50|94236.5|94186.5|94228.1|94178.1|94242.6|94192.6|94209.7|94159.7|70
1647594240000|2022-03-18 09:04:00|94227.6|94177.6|94262.9|94212.9|94264.3|94214.3|94227.6|94177.6|61
1647594250000|2022-03-18 09:04:10|94262|94212|94258.1|94208.1|94264.5|94214.5|94253.3|94203.3|50
1647594260000|2022-03-18 09:04:20|94258|94208|94234.4|94184.4|94272|94222|94218|94181.9|67
1647594270000|2022-03-18 09:04:30|94233.3|94183.3|94213.5|94163.5|94238.8|94188.8|94200.1|94162.3|58
1647594280000|2022-03-18 09:04:40|94213.8|94163.8|94227|94177|94227.4|94177.4|94213.2|94163.2|46
1647594290000|2022-03-18 09:04:50|94226.9|94176.9|94238.4|94188.4|94238.6|94188.6|94226.7|94176.7|50
1647594300000|2022-03-18 09:05:00|94238.6|94188.6|94277.1|94227.1|94277.8|94227.8|94238.4|94188.4|65
1647594310000|2022-03-18 09:05:10|94279.8|94229.8|94274.5|94224.5|94293.1|94243.1|94274.5|94224.5|63
1647594320000|2022-03-18 09:05:20|94272.1|94222.1|94249.1|94199.1|94272.1|94222.1|94243.7|94193.7|67
1647594330000|2022-03-18 09:05:30|94249.9|94199.9|94249.7|94199.7|94259.2|94209.2|94247.2|94197.2|62
1647594340000|2022-03-18 09:05:40|94245|94195|94235.2|94185.2|94245.5|94203.3|94220.1|94184.3|50
1647594350000|2022-03-18 09:05:50|94236|94186|94233.9|94183.9|94238.8|94199.1|94222.2|94182.5|46
1647594360000|2022-03-18 09:06:00|94234.4|94184.4|94234.5|94184.5|94236.1|94186.1|94233.4|94183.4|52
1647594370000|2022-03-18 09:06:10|94234|94184|94236.2|94186.2|94236.2|94186.2|94233.2|94183.2|33
1647594380000|2022-03-18 09:06:20|94236|94186|94232|94182|94236|94195.3|94220.3|94181.5|40
1647594390000|2022-03-18 09:06:30|94231.9|94181.9|94232.6|94182.6|94232.8|94182.8|94231|94181|25
1647594400000|2022-03-18 09:06:40|94233|94183|94242.3|94192.3|94242.3|94200.5|94222.7|94182.9|42
1647594410000|2022-03-18 09:06:50|94247.5|94197.5|94279.1|94229.1|94292.8|94229.5|94247.5|94191.2|56
1647594420000|2022-03-18 09:07:00|94278.8|94228.8|94272.7|94222.7|94279.4|94229.4|94272.1|94222.1|37
1647594430000|2022-03-18 09:07:10|94272.6|94222.6|94275.1|94225.1|94276.9|94226.9|94272.6|94222.6|29
1647594440000|2022-03-18 09:07:20|94274.9|94224.9|94264.7|94239.7|94275.3|94240.6|94262.7|94224.7|21
1647594450000|2022-03-18 09:07:30|94264.8|94239.8|94259.5|94234.5|94274.7|94241.8|94258.9|94223.7|27
1647594460000|2022-03-18 09:07:40|94259.4|94234.4|94287.2|94237.2|94287.3|94248.6|94259.4|94230.4|34
1647594470000|2022-03-18 09:07:50|94287.1|94237.1|94279.4|94254.4|94292.8|94255.2|94279.4|94236.5|43
1647594480000|2022-03-18 09:08:00|94278|94253|94281.9|94231.9|94291.6|94253.2|94269.3|94231.3|43
1647594490000|2022-03-18 09:08:10|94282.1|94232.1|94273.2|94223.2|94283.1|94244.9|94263.8|94223|31
1647594500000|2022-03-18 09:08:20|94273.1|94223.1|94272.4|94222.4|94274.3|94224.3|94271.9|94221.9|31
1647594510000|2022-03-18 09:08:30|94272.3|94222.3|94269|94219|94272.6|94231.4|94255.5|94217|30
1647594520000|2022-03-18 09:08:40|94269.3|94219.3|94271.3|94221.3|94273.2|94235.3|94259.1|94218.6|39
1647594530000|2022-03-18 09:08:50|94271.1|94221.1|94271.8|94221.8|94273|94223|94269|94219|46
1647594540000|2022-03-18 09:09:00|94271.5|94221.5|94270.2|94220.2|94273.2|94232.7|94256.2|94218.7|36
1647594550000|2022-03-18 09:09:10|94270.7|94220.7|94270.9|94220.9|94273.2|94235|94258.4|94219.1|32
1647594560000|2022-03-18 09:09:20|94271.8|94221.8|94264.3|94214.3|94271.8|94233.2|94252.2|94214.3|43
1647594570000|2022-03-18 09:09:30|94264.1|94214.1|94266.5|94216.5|94269.6|94219.6|94262.4|94212.4|37
1647594580000|2022-03-18 09:09:40|94266.3|94216.3|94258.2|94208.2|94267.3|94219.6|94244.6|94207.5|35
1647594590000|2022-03-18 09:09:50|94258.5|94208.5|94254.3|94204.3|94270.2|94220.4|94243.3|94203.8|48
1647594600000|2022-03-18 09:10:00|94254.9|94204.9|94272.2|94222.2|94272.2|94223.4|94248.4|94198.9|61
1647594610000|2022-03-18 09:10:10|94272.3|94222.3|94277.3|94227.3|94282.1|94232.1|94272.3|94222.3|48
1647594620000|2022-03-18 09:10:20|94277.6|94227.6|94288.1|94238.1|94288.3|94242.9|94266.2|94227.4|51
1647594630000|2022-03-18 09:10:30|94286.7|94236.7|94286.4|94236.4|94286.9|94246.6|94271.1|94233|52
1647594640000|2022-03-18 09:10:40|94286.7|94236.7|94288.4|94238.4|94289.5|94239.5|94286.3|94236.3|48
1647594650000|2022-03-18 09:10:50|94288|94238|94290.8|94240.8|94291.1|94241.1|94287.2|94237.2|44
1647594660000|2022-03-18 09:11:00|94290|94240|94294.2|94244.2|94294.2|94244.2|94289.7|94239.7|45
1647594670000|2022-03-18 09:11:10|94294.1|94244.1|94289.5|94239.5|94294.1|94244.1|94289.2|94239.2|21
1647594680000|2022-03-18 09:11:20|94289.7|94239.7|94289.8|94239.8|94290.6|94251.3|94271.6|94234.8|30
1647594690000|2022-03-18 09:11:30|94289.9|94239.9|94292.9|94242.9|94294.2|94255.9|94278.5|94236.3|49
1647594700000|2022-03-18 09:11:40|94294.3|94244.3|94286.7|94236.7|94294.9|94253|94274.2|94236|33
1647594710000|2022-03-18 09:11:50|94287.1|94237.1|94286.3|94236.3|94287.1|94247|94270.3|94230.8|53
1647594720000|2022-03-18 09:12:00|94287|94237|94287.5|94237.5|94287.7|94248.1|94272.2|94233.8|47
1647594730000|2022-03-18 09:12:10|94287.1|94237.1|94278|94253|94288.4|94254.8|94275.7|94236.4|44
1647594740000|2022-03-18 09:12:20|94278.4|94253.4|94274.1|94249.1|94279|94254|94271.9|94246.9|43
1647594750000|2022-03-18 09:12:30|94274|94249|94268.9|94243.9|94282.6|94249|94265.2|94229.8|55
1647594760000|2022-03-18 09:12:40|94269.7|94244.7|94268.2|94243.2|94271.5|94246.5|94266.9|94241.9|36
1647594770000|2022-03-18 09:12:50|94268.3|94243.3|94269.6|94244.6|94271.6|94246.6|94268.1|94243.1|29
1647594780000|2022-03-18 09:13:00|94269.4|94244.4|94268.7|94243.7|94270.6|94245.6|94268.6|94243.6|28
1647594790000|2022-03-18 09:13:10|94268.5|94243.5|94276.5|94226.5|94277.5|94243.5|94263.8|94224|45
1647594800000|2022-03-18 09:13:20|94276.8|94226.8|94279|94254|94281.3|94256.3|94272.6|94226|59
1647594810000|2022-03-18 09:13:30|94278.9|94253.9|94283.1|94258.1|94283.8|94258.8|94278.4|94253.4|51
1647594820000|2022-03-18 09:13:40|94283.3|94258.3|94279.1|94254.1|94284.2|94259.2|94276.8|94251.8|52
1647594830000|2022-03-18 09:13:50|94279.3|94254.3|94280.3|94255.3|94280.4|94255.4|94277.3|94252.3|52
1647594840000|2022-03-18 09:14:00|94279.9|94254.9|94290.3|94265.3|94291.2|94266.2|94279.7|94254.7|52
1647594850000|2022-03-18 09:14:10|94290.1|94265.1|94308.4|94283.4|94309.7|94284.7|94290.1|94265.1|55
1647594860000|2022-03-18 09:14:20|94306.1|94281.1|94315|94290|94315|94290|94306.1|94281.1|44
1647594870000|2022-03-18 09:14:30|94314.5|94289.5|94323.5|94298.5|94330.9|94299.6|94314.5|94280.6|55
1647594880000|2022-03-18 09:14:40|94323.6|94298.6|94318.1|94293.1|94328.3|94303.3|94318.1|94293.1|57
1647594890000|2022-03-18 09:14:50|94318.5|94293.5|94315.3|94290.3|94328|94295.3|94314.2|94277.3|38
1647594900000|2022-03-18 09:15:00|94315|94290|94320.6|94295.6|94323.3|94298.3|94313.9|94288.9|65
1647594910000|2022-03-18 09:15:10|94321.3|94296.3|94324.7|94299.7|94325.7|94300.7|94321.3|94296.3|49
1647594920000|2022-03-18 09:15:20|94324.9|94299.9|94322.8|94297.8|94326.1|94301.1|94322.5|94297.5|41
1647594930000|2022-03-18 09:15:30|94323|94298|94321.9|94296.9|94324.7|94299.7|94319.9|94294.9|34
1647594940000|2022-03-18 09:15:40|94323.6|94298.6|94324|94299|94326|94301|94323.4|94298.4|34
1647594950000|2022-03-18 09:15:50|94324.3|94299.3|94320.6|94295.6|94327.1|94302.1|94319.7|94294.7|49
1647594960000|2022-03-18 09:16:00|94322.7|94297.7|94314.5|94289.5|94322.7|94297.7|94314.1|94289.1|27
1647594970000|2022-03-18 09:16:10|94314.6|94289.6|94307.9|94282.9|94315.8|94290.8|94305.7|94280.7|58
1647594980000|2022-03-18 09:16:20|94308|94283|94308.4|94283.4|94309.5|94284.5|94304|94279|46
1647594990000|2022-03-18 09:16:30|94308.3|94283.3|94309|94284|94309.7|94284.7|94306.5|94281.5|38
1647595000000|2022-03-18 09:16:40|94308.8|94283.8|94309.2|94284.2|94311.8|94286.8|94308.1|94283.1|31
1647595010000|2022-03-18 09:16:50|94311.5|94286.5|94305.2|94280.2|94311.5|94286.5|94305.2|94280.2|31
1647595020000|2022-03-18 09:17:00|94304.9|94279.9|94309.8|94284.8|94310.3|94285.3|94304.9|94279.9|35
1647595030000|2022-03-18 09:17:10|94310.2|94285.2|94316.7|94291.7|94317|94292|94309.5|94284.5|35
1647595040000|2022-03-18 09:17:20|94316.4|94291.4|94316.4|94291.4|94319.5|94294.5|94314.8|94289.8|32
1647595050000|2022-03-18 09:17:30|94315.8|94290.8|94315.9|94290.9|94316.8|94291.8|94314|94289|34
1647595060000|2022-03-18 09:17:40|94316.5|94291.5|94318.2|94293.2|94318.2|94293.2|94315.9|94290.9|27
1647595070000|2022-03-18 09:17:50|94321.5|94296.5|94320.6|94295.6|94321.5|94296.5|94319.4|94294.4|23
1647595080000|2022-03-18 09:18:00|94320.3|94295.3|94315.7|94290.7|94320.3|94295.3|94315.2|94290.2|40
1647595090000|2022-03-18 09:18:10|94315.9|94290.9|94312.1|94287.1|94317.4|94292.4|94311.9|94286.9|34
1647595100000|2022-03-18 09:18:20|94312|94287|94315.7|94290.7|94316.7|94291.7|94311.5|94286.5|30
1647595110000|2022-03-18 09:18:30|94316.6|94291.6|94319.2|94294.2|94321.8|94296.8|94316.6|94291.6|33
1647595120000|2022-03-18 09:18:40|94319.3|94294.3|94318.7|94293.7|94319.3|94294.3|94318.5|94293.5|14
1647595130000|2022-03-18 09:18:50|94318.6|94293.6|94321.7|94296.7|94321.7|94296.7|94318|94293|22
1647595140000|2022-03-18 09:19:00|94321.6|94296.6|94318.9|94293.9|94322.5|94297.5|94318.7|94293.7|19
1647595150000|2022-03-18 09:19:10|94321.5|94296.5|94318.6|94293.6|94321.5|94296.5|94318.4|94293.4|12
1647595160000|2022-03-18 09:19:20|94318.8|94293.8|94314.4|94289.4|94319.8|94294.8|94314|94289|34
1647595170000|2022-03-18 09:19:30|94313.9|94288.9|94315.9|94290.9|94316.2|94291.2|94312.4|94287.4|31
1647595180000|2022-03-18 09:19:40|94315.7|94290.7|94317.4|94292.4|94319.2|94294.2|94315.3|94290.3|36
1647595190000|2022-03-18 09:19:50|94318|94293|94319.4|94294.4|94320.4|94295.4|94317.7|94292.7|32
1647595200000|2022-03-18 09:20:00|94319.5|94294.5|94312.4|94287.4|94319.5|94294.5|94310.8|94285.8|41
1647595210000|2022-03-18 09:20:10|94312.5|94287.5|94313.1|94288.1|94313.4|94288.4|94311.6|94286.6|27
1647595220000|2022-03-18 09:20:20|94312.9|94287.9|94312.9|94287.9|94313.1|94288.1|94312.2|94287.2|23
1647595230000|2022-03-18 09:20:30|94313.3|94288.3|94313.8|94288.8|94314.7|94289.7|94313|94288|40
1647595240000|2022-03-18 09:20:40|94313.3|94288.3|94309.5|94284.5|94314|94289|94309.1|94284.1|40
1647595250000|2022-03-18 09:20:50|94309.7|94284.7|94302.5|94277.5|94310|94285|94301.5|94276.5|41
1647595260000|2022-03-18 09:21:00|94303|94278|94309.4|94284.4|94309.9|94284.9|94302.7|94277.7|32
1647595270000|2022-03-18 09:21:10|94309.9|94284.9|94316|94291|94316.9|94291.9|94309.9|94284.9|38
1647595280000|2022-03-18 09:21:20|94315.7|94290.7|94316.1|94291.1|94317.9|94292.9|94314.7|94289.7|52
1647595290000|2022-03-18 09:21:30|94316.2|94291.2|94316.2|94291.2|94319.2|94294.2|94315.8|94290.8|37
1647595300000|2022-03-18 09:21:40|94316.4|94291.4|94317.5|94292.5|94319.9|94294.9|94315.3|94290.3|41
1647595310000|2022-03-18 09:21:50|94317.1|94292.1|94314.5|94289.5|94317.3|94292.3|94312.8|94287.8|33
1647595320000|2022-03-18 09:22:00|94314.7|94289.7|94321.8|94296.8|94323|94298|94305.5|94280.5|57
1647595330000|2022-03-18 09:22:10|94322.6|94297.6|94323.1|94298.1|94324.1|94299.1|94322|94297|34
1647595340000|2022-03-18 09:22:20|94322.4|94297.4|94328.4|94303.4|94328.4|94303.4|94321.2|94296.2|30
1647595350000|2022-03-18 09:22:30|94327.7|94302.7|94325|94300|94327.7|94302.7|94323.6|94298.6|48
1647595360000|2022-03-18 09:22:40|94324.9|94299.9|94325.8|94300.8|94326.9|94301.9|94324.2|94299.2|33
1647595370000|2022-03-18 09:22:50|94325.7|94300.7|94326.6|94301.6|94327.8|94302.8|94324.4|94299.4|26
1647595380000|2022-03-18 09:23:00|94326.3|94301.3|94326.3|94301.3|94328.8|94303.8|94325.4|94300.4|41
1647595390000|2022-03-18 09:23:10|94326.4|94301.4|94324.7|94299.7|94329|94304|94324|94299|36
1647595400000|2022-03-18 09:23:20|94324.9|94299.9|94321.4|94296.4|94326.5|94301.5|94320.9|94295.9|31
1647595410000|2022-03-18 09:23:30|94321.5|94296.5|94322.2|94297.2|94327.8|94302.8|94319.9|94294.9|47
1647595420000|2022-03-18 09:23:40|94322.1|94297.1|94320|94295|94322.8|94297.8|94320|94295|22
1647595430000|2022-03-18 09:23:50|94320.5|94295.5|94306.6|94281.6|94320.5|94295.5|94304.7|94279.7|55
1647595440000|2022-03-18 09:24:00|94305.9|94280.9|94306.6|94281.6|94307.5|94282.5|94302.8|94277.8|49
1647595450000|2022-03-18 09:24:10|94305.8|94280.8|94313.1|94288.1|94314|94289|94305.8|94280.8|47
1647595460000|2022-03-18 09:24:20|94313.2|94288.2|94318.4|94293.4|94330.7|94294.9|94313.2|94280.5|57
1647595470000|2022-03-18 09:24:30|94318.1|94293.1|94321.7|94296.7|94334.7|94297.5|94317.2|94283.7|47
1647595480000|2022-03-18 09:24:40|94321.4|94296.4|94331.9|94281.9|94332.2|94296.8|94315.2|94281.4|39
1647595490000|2022-03-18 09:24:50|94331.4|94281.4|94319.6|94294.6|94332|94296.2|94318.1|94280.9|40
1647595500000|2022-03-18 09:25:00|94319.3|94294.3|94317.1|94292.1|94320.1|94295.1|94317.1|94292.1|46
1647595510000|2022-03-18 09:25:10|94318.3|94293.3|94317.9|94292.9|94320.7|94295.7|94316|94291|50
1647595520000|2022-03-18 09:25:20|94318.3|94293.3|94316.7|94291.7|94318.5|94293.5|94316|94291|30
1647595530000|2022-03-18 09:25:30|94317.3|94292.3|94315.8|94290.8|94317.7|94292.7|94315.3|94290.3|39
1647595540000|2022-03-18 09:25:40|94316.1|94291.1|94316.6|94291.6|94317.1|94292.1|94315.6|94290.6|23
1647595550000|2022-03-18 09:25:50|94316.9|94291.9|94316.2|94291.2|94317.5|94292.5|94314.7|94289.7|38
1647595560000|2022-03-18 09:26:00|94315.9|94290.9|94325.3|94300.3|94325.9|94300.9|94308.5|94283.5|49
1647595570000|2022-03-18 09:26:10|94323|94298|94314.2|94289.2|94324.5|94299.5|94311.5|94286.5|61
1647595580000|2022-03-18 09:26:20|94313.4|94288.4|94316.5|94291.5|94320.9|94295.9|94313.4|94288.4|52
1647595590000|2022-03-18 09:26:30|94316.3|94291.3|94315.7|94290.7|94318.6|94293.6|94312.2|94287.2|46
1647595600000|2022-03-18 09:26:40|94315.6|94290.6|94315.5|94290.5|94317.4|94292.4|94312.4|94287.4|56
1647595610000|2022-03-18 09:26:50|94316|94291|94318.3|94293.3|94319.5|94294.5|94315.9|94290.9|41
1647595620000|2022-03-18 09:27:00|94318.8|94293.8|94329.7|94304.7|94329.7|94304.7|94317.4|94292.4|43
1647595630000|2022-03-18 09:27:10|94331.6|94306.6|94335.8|94310.8|94356.1|94316.8|94331.6|94295.7|55
1647595640000|2022-03-18 09:27:20|94336.6|94311.6|94330.4|94305.4|94342|94311.6|94324.5|94287.7|59
1647595650000|2022-03-18 09:27:30|94344.5|94294.5|94333.4|94308.4|94345.4|94308.8|94316.8|94286.2|59
1647595660000|2022-03-18 09:27:40|94333.6|94308.6|94334.9|94309.9|94352.9|94318.8|94333.6|94296.1|55
1647595670000|2022-03-18 09:27:50|94338.7|94313.7|94341|94316|94352.8|94316.8|94336.2|94301.7|46
1647595680000|2022-03-18 09:28:00|94338.2|94313.2|94342.9|94317.9|94343.7|94318.7|94335.7|94310.7|44
1647595690000|2022-03-18 09:28:10|94338.7|94313.7|94342.7|94317.7|94343.8|94318.8|94338.7|94313.7|49
1647595700000|2022-03-18 09:28:20|94342.6|94317.6|94331.8|94306.8|94344.4|94319.4|94329.1|94304.1|58
1647595710000|2022-03-18 09:28:30|94331.9|94306.9|94329|94304|94331.9|94306.9|94328.8|94303.8|37
1647595720000|2022-03-18 09:28:40|94330.1|94305.1|94329.6|94304.6|94344.3|94309.3|94328.4|94293.7|45
1647595730000|2022-03-18 09:28:50|94329.8|94304.8|94332.7|94307.7|94337.5|94312.5|94329.6|94304.6|52
1647595740000|2022-03-18 09:29:00|94332.6|94307.6|94331.6|94306.6|94333.1|94308.1|94329.3|94304.3|46
1647595750000|2022-03-18 09:29:10|94331.3|94306.3|94334.1|94309.1|94337.7|94312.7|94331.3|94306.3|53
1647595760000|2022-03-18 09:29:20|94334.3|94309.3|94338.2|94313.2|94340.4|94315.4|94334.3|94309.3|47
1647595770000|2022-03-18 09:29:30|94338.1|94313.1|94342.6|94317.6|94358.9|94320.8|94337.5|94307.6|40
1647595780000|2022-03-18 09:29:40|94342.9|94317.9|94320.4|94295.4|94344.7|94319.7|94320.4|94295.4|66
1647595790000|2022-03-18 09:29:50|94320.6|94295.6|94333.4|94308.4|94335.5|94310.5|94320.6|94295.6|50
1647595800000|2022-03-18 09:30:00|94333.2|94308.2|94308.4|94258.4|94336.5|94311.5|94308.4|94258.4|50
1647595810000|2022-03-18 09:30:10|94303.2|94253.2|94288.3|94238.3|94305.3|94266.6|94249.1|94199.7|78
1647595820000|2022-03-18 09:30:20|94287.5|94237.5|94264.9|94214.9|94288|94238|94261.9|94211.9|80
1647595830000|2022-03-18 09:30:30|94265|94215|94264.9|94214.9|94267.6|94217.6|94254.5|94204.5|76
1647595840000|2022-03-18 09:30:40|94264.1|94214.1|94285.7|94235.7|94289|94243.2|94261.8|94211.8|69
1647595850000|2022-03-18 09:30:50|94280|94230|94263.9|94213.9|94280|94230|94263.9|94213.9|74
1647595860000|2022-03-18 09:31:00|94263.6|94213.6|94239.3|94189.3|94267|94217|94234.6|94184.6|65
1647595870000|2022-03-18 09:31:10|94239.2|94189.2|94219.4|94194.4|94240.4|94196.1|94217.7|94180.7|64
1647595880000|2022-03-18 09:31:20|94219|94194|94232.1|94182.1|94233.4|94196.6|94217.4|94175.7|53
1647595890000|2022-03-18 09:31:30|94230.2|94180.2|94236.5|94211.5|94252.4|94216.5|94219.3|94180.2|57
1647595900000|2022-03-18 09:31:40|94235|94210|94230.2|94205.2|94249|94211.1|94229.1|94195.9|66
1647595910000|2022-03-18 09:31:50|94228.6|94203.6|94226.3|94201.3|94229.1|94204.1|94223.2|94198.2|57
1647595920000|2022-03-18 09:32:00|94226.2|94201.2|94226.8|94201.8|94226.8|94201.8|94223.1|94198.1|38
1647595930000|2022-03-18 09:32:10|94227|94202|94232.4|94207.4|94243.9|94211.2|94226.5|94189|53
1647595940000|2022-03-18 09:32:20|94232.3|94207.3|94239.7|94214.7|94241.8|94216.8|94229.8|94204.8|66
1647595950000|2022-03-18 09:32:30|94239.3|94214.3|94243.1|94218.1|94244.5|94219.5|94236.9|94211.9|61
1647595960000|2022-03-18 09:32:40|94241.9|94216.9|94245.3|94195.3|94253.7|94216.9|94233.6|94194.6|60
1647595970000|2022-03-18 09:32:50|94246.9|94196.9|94235.4|94210.4|94251.1|94213.4|94233.2|94195.3|59
1647595980000|2022-03-18 09:33:00|94235.6|94210.6|94244.1|94219.1|94250.2|94221.9|94235.6|94198.5|64
1647595990000|2022-03-18 09:33:10|94243.5|94218.5|94258|94208|94262|94224.8|94241.9|94207.4|60
1647596000000|2022-03-18 09:33:20|94245.3|94220.3|94245.9|94220.9|94259.4|94222.6|94243.6|94207.1|54
1647596010000|2022-03-18 09:33:30|94245.5|94220.5|94249.7|94224.7|94257.2|94227.5|94239.8|94202.7|66
1647596020000|2022-03-18 09:33:40|94249.6|94224.6|94247.9|94222.9|94252.4|94227.4|94246.8|94221.8|47
1647596030000|2022-03-18 09:33:50|94248.3|94223.3|94260.7|94210.7|94261|94224.2|94246.4|94209.3|51
1647596040000|2022-03-18 09:34:00|94260.8|94210.8|94242.4|94217.4|94261.1|94217.7|94241.3|94206.3|52
1647596050000|2022-03-18 09:34:10|94256.2|94206.2|94246.8|94221.8|94258.8|94221.8|94239.2|94201.6|59
1647596060000|2022-03-18 09:34:20|94245.3|94220.3|94288.6|94238.6|94289.6|94239.6|94245|94208.8|70
1647596070000|2022-03-18 09:34:30|94288.5|94238.5|94277.6|94227.6|94288.5|94238.5|94277.6|94227.6|69
1647596080000|2022-03-18 09:34:40|94278.9|94228.9|94289.1|94239.1|94289.2|94243.7|94268.7|94224.8|66
1647596090000|2022-03-18 09:34:50|94287.2|94237.2|94283|94233|94288.6|94238.6|94282.2|94232.2|61
1647596100000|2022-03-18 09:35:00|94270.9|94245.9|94286.5|94236.5|94288.3|94246.9|94270.9|94235.3|52
1647596110000|2022-03-18 09:35:10|94286.4|94236.4|94295.6|94245.6|94295.6|94255.7|94280.7|94234.3|62
1647596120000|2022-03-18 09:35:20|94297.4|94247.4|94318.4|94268.4|94318.8|94280.3|94288.1|94247.4|64
1647596130000|2022-03-18 09:35:30|94318.3|94268.3|94327.2|94277.2|94327.2|94285.9|94310.7|94266.9|64
1647596140000|2022-03-18 09:35:40|94327.6|94277.6|94323.1|94273.1|94328.1|94278.1|94321.2|94271.2|50
1647596150000|2022-03-18 09:35:50|94323.5|94273.5|94318.5|94268.5|94323.5|94283.8|94304.4|94263.1|52
1647596160000|2022-03-18 09:36:00|94318.6|94268.6|94303.9|94278.9|94320.6|94280.5|94303.3|94266.9|68
1647596170000|2022-03-18 09:36:10|94303.4|94278.4|94316.1|94266.1|94319|94279.3|94301.6|94264.9|54
1647596180000|2022-03-18 09:36:20|94315.3|94265.3|94312|94287|94325.4|94287.3|94309.1|94264.8|65
1647596190000|2022-03-18 09:36:30|94311.2|94286.2|94322.6|94272.6|94323.2|94287.8|94307.3|94270.6|69
1647596200000|2022-03-18 09:36:40|94322.9|94272.9|94312.3|94287.3|94325.8|94288.3|94311.8|94272.6|42
1647596210000|2022-03-18 09:36:50|94312.9|94287.9|94305.1|94280.1|94321.5|94288.1|94305|94268.3|61
1647596220000|2022-03-18 09:37:00|94304.9|94279.9|94306.1|94281.1|94315.7|94281.5|94298.5|94262.6|54
1647596230000|2022-03-18 09:37:10|94306.2|94281.2|94310.9|94285.9|94323.4|94287.6|94302.3|94265.9|58
1647596240000|2022-03-18 09:37:20|94309.7|94284.7|94360.1|94310.1|94360.1|94318.1|94307.9|94273.6|78
1647596250000|2022-03-18 09:37:30|94360.7|94310.7|94358.8|94308.8|94361.1|94311.1|94354.3|94304.3|63
1647596260000|2022-03-18 09:37:40|94358.7|94308.7|94355|94305|94361.9|94323|94344.7|94304.8|64
1647596270000|2022-03-18 09:37:50|94354.7|94304.7|94363.1|94313.1|94365.5|94329.2|94345.3|94304.7|64
1647596280000|2022-03-18 09:38:00|94363|94313|94356.5|94306.5|94363|94313|94355.6|94305.6|59
1647596290000|2022-03-18 09:38:10|94355.7|94305.7|94342.6|94292.6|94355.9|94310.1|94333|94290.6|70
1647596300000|2022-03-18 09:38:20|94342.7|94292.7|94346.3|94296.3|94348.1|94298.1|94342.5|94292.5|64
1647596310000|2022-03-18 09:38:30|94344.8|94294.8|94305.3|94255.3|94344.9|94294.9|94303.3|94253.3|66
1647596320000|2022-03-18 09:38:40|94304.9|94254.9|94308.4|94258.4|94311.4|94261.4|94303.3|94253.3|60
1647596330000|2022-03-18 09:38:50|94309|94259|94302|94252|94309.8|94259.8|94284.5|94245.4|61
1647596340000|2022-03-18 09:39:00|94302.8|94252.8|94314.8|94264.8|94316.7|94273.2|94298.2|94250.5|72
1647596350000|2022-03-18 09:39:10|94315.2|94265.2|94308|94258|94316.8|94272.1|94296.1|94258|62
1647596360000|2022-03-18 09:39:20|94308.3|94258.3|94301|94251|94310.6|94260.6|94301|94251|55
1647596370000|2022-03-18 09:39:30|94301.1|94251.1|94299.4|94249.4|94302.7|94252.7|94299.3|94249.3|35
1647596380000|2022-03-18 09:39:40|94299.6|94249.6|94273|94248|94300.8|94261.2|94273|94245.7|46
1647596390000|2022-03-18 09:39:50|94274.4|94249.4|94272.6|94247.6|94276.4|94251.4|94270.4|94245.4|55
1647596400000|2022-03-18 09:40:00|94272.7|94247.7|94265.3|94240.3|94281.1|94247.7|94265.3|94230.6|53
1647596410000|2022-03-18 09:40:10|94265.2|94240.2|94264.6|94239.6|94265.8|94240.8|94263|94238|54
1647596420000|2022-03-18 09:40:20|94264.8|94239.8|94269.2|94244.2|94277.1|94252.1|94264.8|94239.8|68
1647596430000|2022-03-18 09:40:30|94269.5|94244.5|94277.7|94227.7|94281.4|94247.4|94267.6|94226.7|59
1647596440000|2022-03-18 09:40:40|94276.3|94226.3|94255.8|94230.8|94282.6|94235|94253|94225.8|64
1647596450000|2022-03-18 09:40:50|94256.1|94231.1|94270.2|94220.2|94274.9|94240.8|94256.1|94219.2|57
1647596460000|2022-03-18 09:41:00|94270.7|94220.7|94254.5|94204.5|94270.8|94232.1|94244.7|94204.3|59
1647596470000|2022-03-18 09:41:10|94240.7|94215.7|94237.8|94187.8|94256.1|94216.4|94225.8|94186.5|54
1647596480000|2022-03-18 09:41:20|94238|94188|94228.2|94203.2|94238.9|94203.2|94224.2|94188|48
1647596490000|2022-03-18 09:41:30|94228.6|94203.6|94230.1|94205.1|94231.8|94206.8|94227.7|94202.7|50
1647596500000|2022-03-18 09:41:40|94231.7|94206.7|94231.2|94206.2|94233.1|94208.1|94230|94205|54
1647596510000|2022-03-18 09:41:50|94231.1|94206.1|94230.7|94205.7|94232.8|94207.8|94230.4|94205.4|46
1647596520000|2022-03-18 09:42:00|94230.5|94205.5|94235.9|94210.9|94236.8|94211.8|94229|94204|53
1647596530000|2022-03-18 09:42:10|94235.8|94210.8|94233.6|94208.6|94237.2|94212.2|94230.8|94205.8|50
1647596540000|2022-03-18 09:42:20|94233.8|94208.8|94238.4|94213.4|94238.4|94213.4|94232.3|94207.3|58
1647596550000|2022-03-18 09:42:30|94238.2|94213.2|94245.5|94220.5|94254.4|94221.5|94237.3|94200.5|56
1647596560000|2022-03-18 09:42:40|94246|94221|94245.4|94220.4|94263|94224.1|94244.5|94211.4|50
1647596570000|2022-03-18 09:42:50|94245.5|94220.5|94257.4|94207.4|94258.3|94220.7|94245|94207.3|26
1647596580000|2022-03-18 09:43:00|94257.2|94207.2|94260.8|94210.8|94260.8|94210.8|94257.2|94207.2|39
1647596590000|2022-03-18 09:43:10|94260.9|94210.9|94247.2|94222.2|94260.9|94229.8|94246.8|94210.9|36
1647596600000|2022-03-18 09:43:20|94247.4|94222.4|94250.2|94225.2|94250.2|94225.2|94246.1|94221.1|35
1647596610000|2022-03-18 09:43:30|94250.4|94225.4|94276.1|94226.1|94279.4|94236.1|94249.5|94215.7|58
1647596620000|2022-03-18 09:43:40|94276.2|94226.2|94276.7|94226.7|94282.2|94232.2|94273.3|94223.3|54
1647596630000|2022-03-18 09:43:50|94279.6|94229.6|94282.5|94232.5|94284|94242.7|94266.3|94228.1|59
1647596640000|2022-03-18 09:44:00|94283.9|94233.9|94289.6|94239.6|94289.8|94245.9|94266.8|94229.1|58
1647596650000|2022-03-18 09:44:10|94289.8|94239.8|94301.3|94251.3|94302|94261.1|94283.8|94239.6|63
1647596660000|2022-03-18 09:44:20|94301|94251|94298.3|94273.3|94309.3|94273.9|94296.2|94250.7|63
1647596670000|2022-03-18 09:44:30|94295.6|94270.6|94311.2|94261.2|94311.6|94270.6|94292.6|94253|60
1647596680000|2022-03-18 09:44:40|94310|94260|94317.7|94267.7|94317.7|94272|94292.3|94255.2|63
1647596690000|2022-03-18 09:44:50|94315.4|94265.4|94304.1|94279.1|94318.3|94279.1|94300.8|94264.3|48
1647596700000|2022-03-18 09:45:00|94304|94279|94304.3|94254.3|94321.8|94279.5|94291.2|94253.6|72
1647596710000|2022-03-18 09:45:10|94302.2|94252.2|94299|94249|94302.8|94261.1|94284.3|94244.5|60
1647596720000|2022-03-18 09:45:20|94298.6|94248.6|94290.9|94240.9|94298.6|94248.6|94288.3|94238.3|65
1647596730000|2022-03-18 09:45:30|94291.7|94241.7|94292.9|94242.9|94296.5|94257|94281.1|94240.2|63
1647596740000|2022-03-18 09:45:40|94293.1|94243.1|94297.3|94247.3|94301|94251|94292.4|94242.4|57
1647596750000|2022-03-18 09:45:50|94297.4|94247.4|94297.7|94247.7|94299|94249|94294.3|94244.3|56
1647596760000|2022-03-18 09:46:00|94298.2|94248.2|94298.6|94248.6|94299.6|94249.6|94296.5|94246.5|49
1647596770000|2022-03-18 09:46:10|94298.7|94248.7|94277.1|94252.1|94298.7|94252.5|94276.1|94240|59
1647596780000|2022-03-18 09:46:20|94277.7|94252.7|94297.4|94247.4|94297.9|94261.1|94276.5|94242.8|59
1647596790000|2022-03-18 09:46:30|94298.7|94248.7|94316|94266|94317.1|94271.8|94287.2|94248.3|70
1647596800000|2022-03-18 09:46:40|94315.8|94265.8|94319.3|94269.3|94320.8|94270.8|94314.6|94264.6|59
1647596810000|2022-03-18 09:46:50|94318.6|94268.6|94340.7|94290.7|94342.2|94303.6|94305.4|94268.1|68
1647596820000|2022-03-18 09:47:00|94340.4|94290.4|94305|94255|94340.8|94290.8|94302.8|94252.8|67
1647596830000|2022-03-18 09:47:10|94305.9|94255.9|94293.5|94243.5|94305.9|94255.9|94293.5|94243.5|56
1647596840000|2022-03-18 09:47:20|94292.4|94242.4|94287.8|94237.8|94292.4|94242.4|94283.4|94233.4|69
1647596850000|2022-03-18 09:47:30|94288.2|94238.2|94277.3|94227.3|94288.2|94238.2|94273.3|94223.3|61
1647596860000|2022-03-18 09:47:40|94275.1|94225.1|94254.4|94204.4|94276.2|94226.2|94250.5|94200.5|52
1647596870000|2022-03-18 09:47:50|94253.7|94203.7|94252.4|94202.4|94255.8|94205.8|94247.8|94197.8|51
1647596880000|2022-03-18 09:48:00|94251.9|94201.9|94254.1|94204.1|94255.8|94205.8|94248.2|94198.2|58
1647596890000|2022-03-18 09:48:10|94253.8|94203.8|94253.7|94203.7|94254.5|94204.5|94251.6|94201.6|46
1647596900000|2022-03-18 09:48:20|94253.5|94203.5|94231|94181|94253.9|94203.9|94228.1|94178.1|72
1647596910000|2022-03-18 09:48:30|94230|94180|94228.1|94178.1|94238.5|94188.5|94223.7|94173.7|71
1647596920000|2022-03-18 09:48:40|94228.6|94178.6|94234.2|94184.2|94235.8|94185.8|94224.4|94174.4|64
1647596930000|2022-03-18 09:48:50|94232.1|94182.1|94231.9|94181.9|94235.7|94185.7|94229.1|94179.1|64
1647596940000|2022-03-18 09:49:00|94233.8|94183.8|94229.3|94179.3|94235.8|94185.8|94226.5|94176.5|64
1647596950000|2022-03-18 09:49:10|94226.2|94176.2|94211.9|94161.9|94226.2|94176.2|94207.2|94157.2|64
1647596960000|2022-03-18 09:49:20|94212.7|94162.7|94208|94158|94213.4|94163.4|94207.6|94157.6|41
1647596970000|2022-03-18 09:49:30|94207.8|94157.8|94205|94155|94208.2|94158.2|94200.2|94150.2|56
1647596980000|2022-03-18 09:49:40|94203.9|94153.9|94208.5|94158.5|94208.5|94158.5|94203.7|94153.7|52
1647596990000|2022-03-18 09:49:50|94207.6|94157.6|94201.1|94151.1|94207.6|94157.6|94198.5|94148.5|54
1647597000000|2022-03-18 09:50:00|94197.5|94147.5|94200.4|94150.4|94202.9|94152.9|94195|94145|58
1647597010000|2022-03-18 09:50:10|94201|94151|94197.3|94172.3|94201.3|94172.3|94186.8|94151|54
1647597020000|2022-03-18 09:50:20|94197.2|94172.2|94255.8|94205.8|94256.2|94206.2|94196.2|94165.5|67
1647597030000|2022-03-18 09:50:30|94255.6|94205.6|94253.7|94203.7|94258.4|94208.4|94247|94197|62
1647597040000|2022-03-18 09:50:40|94255.2|94205.2|94257.8|94207.8|94258.3|94208.3|94252.6|94202.6|57
1647597050000|2022-03-18 09:50:50|94256.3|94206.3|94259.3|94209.3|94260.6|94210.6|94254.7|94204.7|42
1647597060000|2022-03-18 09:51:00|94259.4|94209.4|94262.5|94237.5|94271.9|94237.5|94255.4|94209.2|53
1647597070000|2022-03-18 09:51:10|94262.6|94237.6|94273.5|94223.5|94274.2|94237.6|94260.7|94222.8|41
1647597080000|2022-03-18 09:51:20|94261.2|94236.2|94256.3|94231.3|94261.2|94236.2|94256.3|94231.3|44
1647597090000|2022-03-18 09:51:30|94256.2|94231.2|94270.5|94220.5|94270.5|94231.2|94255.9|94217.5|38
1647597100000|2022-03-18 09:51:40|94270.1|94220.1|94260.9|94235.9|94274.3|94237.4|94260.4|94218.8|36
1647597110000|2022-03-18 09:51:50|94261.1|94236.1|94278.7|94228.7|94278.7|94242.1|94260.1|94228.4|50
1647597120000|2022-03-18 09:52:00|94278.5|94228.5|94277.8|94227.8|94278.5|94228.5|94276.3|94226.3|37
1647597130000|2022-03-18 09:52:10|94277.5|94227.5|94296.1|94246.1|94296.1|94257.2|94270.7|94227.5|50
1647597140000|2022-03-18 09:52:20|94296.8|94246.8|94287.5|94237.5|94296.8|94251.4|94276.4|94237.3|49
1647597150000|2022-03-18 09:52:30|94287.4|94237.4|94290.9|94240.9|94292.6|94242.6|94287.4|94237.4|52
1647597160000|2022-03-18 09:52:40|94292|94242|94291|94241|94297.7|94260.3|94280.8|94240.8|55
1647597170000|2022-03-18 09:52:50|94290.4|94240.4|94281.9|94256.9|94294.9|94257.9|94277.7|94240.2|49
1647597180000|2022-03-18 09:53:00|94282.4|94257.4|94306.6|94256.6|94307.1|94269.4|94281.5|94251.4|39
1647597190000|2022-03-18 09:53:10|94306.2|94256.2|94353|94303|94385.5|94303.4|94306.2|94256.2|74
1647597200000|2022-03-18 09:53:20|94352.8|94302.8|94373.8|94323.8|94375.9|94337.5|94351.8|94301.8|60
1647597210000|2022-03-18 09:53:30|94373.5|94323.5|94375.3|94325.3|94384.1|94345.3|94362.6|94322.7|48
1647597220000|2022-03-18 09:53:40|94371.9|94321.9|94383.5|94333.5|94383.5|94340.1|94357.9|94321.6|62
1647597230000|2022-03-18 09:53:50|94372.4|94347.4|94391.2|94341.2|94392.8|94347.4|94372.4|94334.9|57
1647597240000|2022-03-18 09:54:00|94391.3|94341.3|94369.2|94344.2|94391.3|94347.9|94368.1|94332.7|59
1647597250000|2022-03-18 09:54:10|94369|94344|94368.9|94343.9|94369.9|94344.9|94367.4|94342.4|26
1647597260000|2022-03-18 09:54:20|94369.1|94344.1|94378.9|94328.9|94382|94344.4|94365.8|94327.9|21
1647597270000|2022-03-18 09:54:30|94378.6|94328.6|94329.3|94304.3|94379.1|94343.2|94328.9|94296.9|55
1647597280000|2022-03-18 09:54:40|94329.2|94304.2|94336.3|94311.3|94348.1|94311.9|94329.2|94291.2|52
1647597290000|2022-03-18 09:54:50|94336.7|94311.7|94358.5|94308.5|94359.8|94315.8|94332|94306.6|54
1647597300000|2022-03-18 09:55:00|94358.4|94308.4|94372.1|94322.1|94372.6|94335|94348.2|94308.4|56
1647597310000|2022-03-18 09:55:10|94372|94322|94385.1|94360.1|94386.3|94361.3|94358.9|94321.1|63
1647597320000|2022-03-18 09:55:20|94384.8|94359.8|94380.2|94355.2|94395.8|94360.4|94375.5|94337.1|56
1647597330000|2022-03-18 09:55:30|94381|94356|94383.9|94358.9|94387.6|94362.6|94379.9|94354.9|56
1647597340000|2022-03-18 09:55:40|94383.3|94358.3|94392.2|94342.2|94397.1|94362.8|94379.4|94342.2|62
1647597350000|2022-03-18 09:55:50|94394.2|94344.2|94379.8|94354.8|94394.3|94356.2|94377.1|94343.9|51
1647597360000|2022-03-18 09:56:00|94379.9|94354.9|94387.2|94337.2|94387.4|94354.9|94374.6|94336.9|55
1647597370000|2022-03-18 09:56:10|94387|94337|94385.2|94335.2|94391.9|94353|94374.9|94335.1|50
1647597380000|2022-03-18 09:56:20|94384.8|94334.8|94384.8|94334.8|94384.8|94346.6|94369.2|94330.9|46
1647597390000|2022-03-18 09:56:30|94384.6|94334.6|94385.7|94335.7|94389.8|94352.8|94375.3|94334.1|40
1647597400000|2022-03-18 09:56:40|94386.7|94336.7|94388.6|94338.6|94389.1|94349.8|94373.6|94334.3|50
1647597410000|2022-03-18 09:56:50|94389.6|94339.6|94380.2|94355.2|94389.6|94355.6|94377.9|94336.2|40
1647597420000|2022-03-18 09:57:00|94379.1|94354.1|94424.9|94374.9|94424.9|94374.9|94378.4|94353.4|63
1647597430000|2022-03-18 09:57:10|94424.6|94374.6|94427|94377|94427.4|94385.2|94409.2|94369.3|66
1647597440000|2022-03-18 09:57:20|94426.5|94376.5|94413.8|94388.8|94426.9|94389.8|94413.4|94372.5|38
1647597450000|2022-03-18 09:57:30|94412|94387|94418.4|94368.4|94423.8|94387.5|94412|94367.6|40
1647597460000|2022-03-18 09:57:40|94418.6|94368.6|94413.4|94363.4|94420|94376.3|94401.3|94359.6|48
1647597470000|2022-03-18 09:57:50|94413.2|94363.2|94414.2|94364.2|94416.8|94366.8|94413|94363|39
1647597480000|2022-03-18 09:58:00|94414|94364|94398.7|94373.7|94415.1|94373.8|94395.4|94362.4|47
1647597490000|2022-03-18 09:58:10|94399.3|94374.3|94379.4|94329.4|94408|94377.1|94377|94327|64
1647597500000|2022-03-18 09:58:20|94376.5|94326.5|94377.7|94327.7|94381|94331|94375|94325|70
1647597510000|2022-03-18 09:58:30|94377.6|94327.6|94359.3|94334.3|94377.7|94341.5|94359.3|94324.6|70
1647597520000|2022-03-18 09:58:40|94359.5|94334.5|94344.2|94319.2|94365.5|94334.5|94344.1|94313.4|56
1647597530000|2022-03-18 09:58:50|94344.1|94319.1|94351.6|94301.6|94351.6|94319.7|94333.8|94296.7|65
1647597540000|2022-03-18 09:59:00|94350.9|94300.9|94353.9|94303.9|94354|94304|94347.5|94297.5|50
1647597550000|2022-03-18 09:59:10|94354.3|94304.3|94361.3|94311.3|94361.5|94324.2|94348.3|94303.2|58
1647597560000|2022-03-18 09:59:20|94361.4|94311.4|94354|94304|94361.4|94318.2|94341.1|94301.7|59
1647597570000|2022-03-18 09:59:30|94353.5|94303.5|94367.1|94317.1|94367.9|94317.9|94353.5|94303.5|62
1647597580000|2022-03-18 09:59:40|94366.3|94316.3|94373.9|94323.9|94373.9|94323.9|94366.3|94316.3|60
1647597590000|2022-03-18 09:59:50|94373.8|94323.8|94376.5|94326.5|94379.7|94329.7|94373|94323|41
1647597600000|2022-03-18 10:00:00|94376.2|94326.2|94374.5|94324.5|94377.2|94327.2|94372.1|94322.1|51
1647597610000|2022-03-18 10:00:10|94375.1|94325.1|94371.1|94321.1|94379.5|94329.5|94370.3|94320.3|61
1647597620000|2022-03-18 10:00:20|94371.3|94321.3|94370.2|94320.2|94371.6|94321.6|94368.5|94318.5|44
1647597630000|2022-03-18 10:00:30|94370.1|94320.1|94359.4|94309.4|94370.1|94320.1|94352|94302|66
1647597640000|2022-03-18 10:00:40|94358.9|94308.9|94341.8|94291.8|94360.2|94310.2|94338.8|94288.8|64
1647597650000|2022-03-18 10:00:50|94341.9|94291.9|94351.4|94301.4|94352.6|94306.7|94331.2|94291|54
1647597660000|2022-03-18 10:01:00|94352|94302|94361|94311|94361.1|94311.1|94351.6|94301.6|63
1647597670000|2022-03-18 10:01:10|94360.6|94310.6|94346.1|94321.1|94360.6|94322.6|94345.6|94306.6|63
1647597680000|2022-03-18 10:01:20|94346|94321|94367.2|94342.2|94381.8|94344.7|94346|94321|52
1647597690000|2022-03-18 10:01:30|94366.7|94341.7|94371|94346|94386.6|94350|94363.5|94324.5|61
1647597700000|2022-03-18 10:01:40|94371.8|94346.8|94380.1|94330.1|94382.4|94349.5|94364.3|94326.2|64
1647597710000|2022-03-18 10:01:50|94381.1|94331.1|94379.1|94329.1|94382.7|94332.7|94376.4|94326.4|63
1647597720000|2022-03-18 10:02:00|94379.2|94329.2|94381.7|94331.7|94389.3|94339.3|94378.9|94328.9|60
1647597730000|2022-03-18 10:02:10|94382.1|94332.1|94397.7|94347.7|94405.3|94355.3|94382.1|94332.1|69
1647597740000|2022-03-18 10:02:20|94399.4|94349.4|94435.8|94385.8|94436.3|94386.3|94392.3|94345.7|71
1647597750000|2022-03-18 10:02:30|94437.9|94387.9|94465.1|94415.1|94465.1|94415.1|94437.1|94387.1|78
1647597760000|2022-03-18 10:02:40|94465.7|94415.7|94465.8|94415.8|94466.9|94416.9|94459.1|94409.1|66
1647597770000|2022-03-18 10:02:50|94464.9|94414.9|94487.7|94437.7|94488.2|94438.2|94464.6|94414.6|61
1647597780000|2022-03-18 10:03:00|94484.7|94434.7|94465.4|94415.4|94485.1|94435.1|94464.5|94414.5|68
1647597790000|2022-03-18 10:03:10|94466.2|94416.2|94470.8|94420.8|94472.5|94422.5|94466.2|94416.2|61
1647597800000|2022-03-18 10:03:20|94469.1|94419.1|94443.3|94418.3|94471.1|94432.2|94441.2|94401.9|57
1647597810000|2022-03-18 10:03:30|94443.2|94418.2|94441.6|94416.6|94462.7|94426.9|94438.7|94412.2|58
1647597820000|2022-03-18 10:03:40|94441.2|94416.2|94442.4|94417.4|94442.5|94417.5|94438.2|94413.2|39
1647597830000|2022-03-18 10:03:50|94443.1|94418.1|94446.6|94421.6|94464.8|94429.6|94442.6|94413.1|43
1647597840000|2022-03-18 10:04:00|94447.4|94422.4|94428.3|94403.3|94447.4|94422.4|94428.3|94403.3|52
1647597850000|2022-03-18 10:04:10|94428.6|94403.6|94434|94384|94440.6|94404.3|94427.4|94379.7|58
1647597860000|2022-03-18 10:04:20|94432.8|94382.8|94430.8|94380.8|94437.8|94387.8|94426.3|94376.3|58
1647597870000|2022-03-18 10:04:30|94430.3|94380.3|94440.7|94390.7|94441.1|94391.1|94429.7|94379.7|60
1647597880000|2022-03-18 10:04:40|94439.2|94389.2|94437.5|94387.5|94439.2|94389.2|94436.2|94386.2|48
1647597890000|2022-03-18 10:04:50|94437.3|94387.3|94453.3|94403.3|94456.2|94406.2|94436.1|94386.1|49
1647597900000|2022-03-18 10:05:00|94453.8|94403.8|94449.9|94424.9|94463|94426.6|94438.8|94398.7|60
1647597910000|2022-03-18 10:05:10|94454.1|94429.1|94464.9|94414.9|94494|94456|94454.1|94414.9|74
1647597920000|2022-03-18 10:05:20|94463.8|94413.8|94492.1|94442.1|94492.3|94442.3|94458.3|94408.3|69
1647597930000|2022-03-18 10:05:30|94490.6|94440.6|94495.1|94445.1|94504.4|94463.6|94488.6|94440.6|52
1647597940000|2022-03-18 10:05:40|94495|94445|94489.4|94439.4|94495.6|94445.6|94489|94439|30
1647597950000|2022-03-18 10:05:50|94489.3|94439.3|94486.6|94436.6|94499.5|94461.3|94478.7|94436.6|53
1647597960000|2022-03-18 10:06:00|94487.5|94437.5|94475.5|94450.5|94489.2|94451.6|94472.3|94434.6|48
1647597970000|2022-03-18 10:06:10|94475.4|94450.4|94473.1|94448.1|94475.4|94450.4|94473|94448|27
1647597980000|2022-03-18 10:06:20|94472.9|94447.9|94468.6|94443.6|94485.6|94448.7|94467.9|94430.9|53
1647597990000|2022-03-18 10:06:30|94481.6|94431.6|94474.1|94424.1|94486.2|94445.5|94460.9|94423.2|60
1647598000000|2022-03-18 10:06:40|94473.5|94423.5|94465.7|94415.7|94474.2|94438.2|94461|94412.7|65
1647598010000|2022-03-18 10:06:50|94462.7|94412.7|94409.9|94359.9|94466.4|94416.4|94397.3|94359.5|66
1647598020000|2022-03-18 10:07:00|94410.4|94360.4|94412.5|94362.5|94412.9|94375.3|94395.5|94357.2|53
1647598030000|2022-03-18 10:07:10|94413.4|94363.4|94411.1|94361.1|94415|94365|94408.4|94358.4|69
1647598040000|2022-03-18 10:07:20|94410.7|94360.7|94406.3|94356.3|94411.6|94361.6|94402.6|94352.6|56
1647598050000|2022-03-18 10:07:30|94407.1|94357.1|94405.6|94355.6|94407.7|94357.7|94404.1|94354.1|47
1647598060000|2022-03-18 10:07:40|94405.4|94355.4|94405.1|94355.1|94407.5|94357.5|94404.8|94354.8|57
1647598070000|2022-03-18 10:07:50|94405.5|94355.5|94407.6|94357.6|94407.6|94357.6|94404|94354|38
1647598080000|2022-03-18 10:08:00|94407.4|94357.4|94409.6|94359.6|94410.5|94371.9|94396|94356.5|18
1647598090000|2022-03-18 10:08:10|94409.5|94359.5|94415.3|94365.3|94415.9|94378.6|94402.4|94359.5|37
1647598100000|2022-03-18 10:08:20|94402.4|94377.4|94418.9|94368.9|94418.9|94377.6|94401|94363.7|38
1647598110000|2022-03-18 10:08:30|94418.5|94368.5|94423.2|94373.2|94423.3|94384.3|94406|94368.5|49
1647598120000|2022-03-18 10:08:40|94423|94373|94423.2|94373.2|94425|94388.7|94411.3|94372.8|48
1647598130000|2022-03-18 10:08:50|94423|94373|94416.4|94391.4|94423.7|94395.5|94411.3|94373|38
1647598140000|2022-03-18 10:09:00|94417|94392|94402.6|94377.6|94427.8|94392|94402.3|94368.1|57
1647598150000|2022-03-18 10:09:10|94402.7|94377.7|94410.3|94360.3|94412.2|94377.8|94395.8|94357.9|39
1647598160000|2022-03-18 10:09:20|94410.4|94360.4|94395.3|94370.3|94410.9|94371.8|94394.3|94360.4|44
1647598170000|2022-03-18 10:09:30|94395|94370|94404.5|94354.5|94406.6|94370|94394.2|94354.5|40
1647598180000|2022-03-18 10:09:40|94404.7|94354.7|94393.4|94343.4|94404.9|94354.9|94389|94339|56
1647598190000|2022-03-18 10:09:50|94394.5|94344.5|94371.4|94321.4|94394.6|94344.6|94371.4|94321.4|72
1647598200000|2022-03-18 10:10:00|94372.4|94322.4|94358|94308|94373.6|94323.6|94355.6|94305.6|58
1647598210000|2022-03-18 10:10:10|94356.9|94306.9|94360|94310|94361|94311|94355.8|94305.8|55
1647598220000|2022-03-18 10:10:20|94360.4|94310.4|94336.3|94311.3|94360.7|94314.4|94336.3|94302|46
1647598230000|2022-03-18 10:10:30|94337|94312|94344.4|94319.4|94360.8|94323.5|94337|94308.5|59
1647598240000|2022-03-18 10:10:40|94345.4|94320.4|94333.2|94308.2|94355.9|94321.1|94333.2|94298.8|61
1647598250000|2022-03-18 10:10:50|94332.4|94307.4|94327.9|94277.9|94335|94307.6|94321.9|94277.9|57
1647598260000|2022-03-18 10:11:00|94328|94278|94323.5|94298.5|94329.9|94298.6|94318.7|94277|51
1647598270000|2022-03-18 10:11:10|94323.9|94298.9|94323.9|94298.9|94335.7|94300|94320.1|94285.7|47
1647598280000|2022-03-18 10:11:20|94323.2|94298.2|94332.5|94307.5|94333.5|94308.5|94323.2|94298.2|56
1647598290000|2022-03-18 10:11:30|94332.9|94307.9|94333.5|94308.5|94334.3|94309.3|94330.4|94305.4|44
1647598300000|2022-03-18 10:11:40|94334.2|94309.2|94336.4|94311.4|94337.8|94312.8|94333.3|94308.3|46
1647598310000|2022-03-18 10:11:50|94336.3|94311.3|94337.3|94312.3|94339.9|94314.9|94334.6|94309.6|40
1647598320000|2022-03-18 10:12:00|94337|94312|94343.3|94318.3|94343.3|94318.3|94334|94309|47
1647598330000|2022-03-18 10:12:10|94343.4|94318.4|94364.3|94339.3|94364.8|94339.8|94343.4|94318.4|56
1647598340000|2022-03-18 10:12:20|94364|94339|94385.1|94360.1|94396.3|94361.7|94364|94339|55
1647598350000|2022-03-18 10:12:30|94384.1|94359.1|94385.9|94360.9|94386.9|94361.9|94383.7|94358.7|51
1647598360000|2022-03-18 10:12:40|94386.3|94361.3|94386.4|94361.4|94387.7|94362.7|94386.2|94361.2|30
1647598370000|2022-03-18 10:12:50|94386.5|94361.5|94403.8|94378.8|94413.3|94379.7|94385.7|94348.3|39
1647598380000|2022-03-18 10:13:00|94403.4|94378.4|94397.6|94372.6|94414.1|94378.7|94395.9|94355.5|54
1647598390000|2022-03-18 10:13:10|94397.4|94372.4|94400|94375|94411.4|94379|94396|94359.2|57
1647598400000|2022-03-18 10:13:20|94400.1|94375.1|94412.3|94362.3|94417.5|94380.7|94395.5|94360.9|47
1647598410000|2022-03-18 10:13:30|94409.8|94359.8|94409.4|94359.4|94415.4|94374.4|94397.6|94359.4|40
1647598420000|2022-03-18 10:13:40|94413.5|94363.5|94418.3|94368.3|94418.3|94368.3|94411.6|94361.6|53
1647598430000|2022-03-18 10:13:50|94417.9|94367.9|94449.4|94399.4|94452.9|94402.9|94404.8|94366.1|59
1647598440000|2022-03-18 10:14:00|94449.2|94399.2|94452.3|94402.3|94456.1|94418|94441.2|94398.6|46
1647598450000|2022-03-18 10:14:10|94452.2|94402.2|94458|94408|94459.7|94409.7|94450.5|94400.5|42
1647598460000|2022-03-18 10:14:20|94461.2|94411.2|94453.8|94403.8|94461.2|94411.2|94453.7|94403.7|30
1647598470000|2022-03-18 10:14:30|94453.2|94403.2|94423.3|94373.3|94453.4|94403.4|94423.3|94373.3|60
1647598480000|2022-03-18 10:14:40|94420.9|94370.9|94412.6|94362.6|94423.6|94373.6|94409.7|94359.7|56
1647598490000|2022-03-18 10:14:50|94412.1|94362.1|94395.8|94345.8|94417.7|94369.1|94394.1|94345.8|64
1647598500000|2022-03-18 10:15:00|94398.7|94348.7|94441.1|94391.1|94468.5|94410.1|94398.4|94348.4|76
1647598510000|2022-03-18 10:15:10|94443.4|94393.4|94433.5|94383.5|94445|94395|94430.6|94380.6|56
1647598520000|2022-03-18 10:15:20|94434|94384|94417.2|94367.2|94434|94395.2|94412|94362|71
1647598530000|2022-03-18 10:15:30|94414.1|94364.1|94401.7|94351.7|94414.1|94370.4|94391.1|94351.6|59
1647598540000|2022-03-18 10:15:40|94401.6|94351.6|94393.5|94368.5|94407.1|94372.5|94389.7|94350.9|47
1647598550000|2022-03-18 10:15:50|94389.2|94364.2|94396.2|94371.2|94412.4|94371.9|94389.2|94355.1|58
1647598560000|2022-03-18 10:16:00|94396.5|94371.5|94401.8|94376.8|94411.6|94377.3|94394.6|94355|43
1647598570000|2022-03-18 10:16:10|94402.2|94377.2|94392.2|94367.2|94402.2|94377.2|94390.4|94365.4|58
1647598580000|2022-03-18 10:16:20|94393.3|94368.3|94407.6|94357.6|94409.2|94370.5|94391.7|94356|59
1647598590000|2022-03-18 10:16:30|94408.1|94358.1|94394.6|94369.6|94410.6|94373.2|94391.5|94346.6|65
1647598600000|2022-03-18 10:16:40|94393.3|94368.3|94405.7|94355.7|94410.9|94372|94392.8|94355.1|50
1647598610000|2022-03-18 10:16:50|94392.3|94367.3|94392.4|94367.4|94396.2|94371.2|94389|94364|49
1647598620000|2022-03-18 10:17:00|94391.8|94366.8|94395.3|94345.3|94409.3|94370.9|94379.7|94345.3|51
1647598630000|2022-03-18 10:17:10|94394.1|94344.1|94368.8|94343.8|94394.1|94357.7|94366.2|94331|50
1647598640000|2022-03-18 10:17:20|94366.9|94341.9|94379.4|94329.4|94381.5|94341.9|94365.7|94324.5|41
1647598650000|2022-03-18 10:17:30|94378.5|94328.5|94376.8|94326.8|94380.1|94330.1|94374.5|94324.5|24
1647598660000|2022-03-18 10:17:40|94376.6|94326.6|94389.5|94339.5|94389.5|94339.5|94376.4|94326.4|40
1647598670000|2022-03-18 10:17:50|94389.3|94339.3|94384.9|94334.9|94389.3|94339.3|94379.6|94329.6|28
1647598680000|2022-03-18 10:18:00|94384.5|94334.5|94382.1|94332.1|94385.5|94335.5|94381.6|94331.6|45
1647598690000|2022-03-18 10:18:10|94385|94335|94379.3|94329.3|94385|94335|94374.7|94324.7|50
1647598700000|2022-03-18 10:18:20|94379.9|94329.9|94368.7|94318.7|94379.9|94329.9|94366.9|94316.9|59
1647598710000|2022-03-18 10:18:30|94368.5|94318.5|94370.7|94320.7|94372|94322|94366.5|94316.5|45
1647598720000|2022-03-18 10:18:40|94368.8|94318.8|94375.6|94325.6|94377.4|94327.4|94368.8|94318.8|35
1647598730000|2022-03-18 10:18:50|94375.2|94325.2|94385.7|94360.7|94403.1|94361.1|94373.4|94323.4|56
1647598740000|2022-03-18 10:19:00|94385.8|94360.8|94386.1|94361.1|94411.8|94371.4|94375|94340.9|61
1647598750000|2022-03-18 10:19:10|94387|94362|94393.9|94368.9|94411.5|94372.7|94386.1|94352.5|64
1647598760000|2022-03-18 10:19:20|94395.7|94370.7|94414.5|94364.5|94416.9|94371.7|94395.4|94358.6|66
1647598770000|2022-03-18 10:19:30|94414.3|94364.3|94413.6|94363.6|94417|94367|94409.1|94359.1|54
1647598780000|2022-03-18 10:19:40|94412.2|94362.2|94414.4|94364.4|94416.6|94366.6|94410.6|94360.6|53
1647598790000|2022-03-18 10:19:50|94414.7|94364.7|94402.7|94377.7|94419.8|94381.4|94402.7|94363.1|55
1647598800000|2022-03-18 10:20:00|94403.1|94378.1|94403.8|94353.8|94424.5|94388.3|94394.7|94353.8|53
1647598810000|2022-03-18 10:20:10|94405.2|94355.2|94382.3|94357.3|94405.2|94369.5|94381.4|94343.4|56
1647598820000|2022-03-18 10:20:20|94382.9|94357.9|94378.2|94353.2|94385.7|94360.7|94377.5|94352.5|49
1647598830000|2022-03-18 10:20:30|94378|94353|94376.9|94351.9|94378.8|94353.8|94373.9|94348.9|44
1647598840000|2022-03-18 10:20:40|94376.5|94351.5|94382.4|94357.4|94395.1|94361.3|94376.5|94338.8|64
1647598850000|2022-03-18 10:20:50|94382.5|94357.5|94382.4|94332.4|94386.5|94357.7|94374.6|94331.3|59
1647598860000|2022-03-18 10:21:00|94381.5|94331.5|94371.5|94346.5|94383.2|94350|94369.8|94331.1|53
1647598870000|2022-03-18 10:21:10|94371.4|94346.4|94378.2|94328.2|94380.4|94347.7|94365.6|94328|46
1647598880000|2022-03-18 10:21:20|94378.7|94328.7|94365.4|94315.4|94386.7|94336.7|94365.4|94315.4|73
1647598890000|2022-03-18 10:21:30|94366.8|94316.8|94366.9|94316.9|94368|94318|94352.7|94302.7|66
1647598900000|2022-03-18 10:21:40|94367.1|94317.1|94370.7|94320.7|94379.1|94329.1|94366.1|94316.1|73
1647598910000|2022-03-18 10:21:50|94369.2|94319.2|94353.2|94303.2|94371.9|94326.5|94350.1|94303.2|61
1647598920000|2022-03-18 10:22:00|94353.8|94303.8|94362.7|94312.7|94367.8|94317.8|94353.8|94303.8|68
1647598930000|2022-03-18 10:22:10|94362.3|94312.3|94372.1|94322.1|94374.5|94328.4|94353.4|94312.1|64
1647598940000|2022-03-18 10:22:20|94372.6|94322.6|94381.6|94331.6|94383.9|94341.5|94366.5|94320.4|58
1647598950000|2022-03-18 10:22:30|94382.4|94332.4|94343.5|94318.5|94382.9|94332.9|94341.9|94309.4|63
1647598960000|2022-03-18 10:22:40|94344.2|94319.2|94346.7|94296.7|94358.9|94320.1|94329.7|94289.3|64
1647598970000|2022-03-18 10:22:50|94345.9|94295.9|94341.1|94291.1|94350.6|94308.1|94322.8|94290.9|43
1647598980000|2022-03-18 10:23:00|94329.5|94304.5|94320.4|94270.4|94334.2|94304.5|94308.1|94258.1|66
1647598990000|2022-03-18 10:23:10|94321.4|94271.4|94302.8|94252.8|94322|94272|94301.4|94251.4|64
1647599000000|2022-03-18 10:23:20|94301.5|94251.5|94325.4|94275.4|94325.4|94275.4|94299.3|94249.3|68
1647599010000|2022-03-18 10:23:30|94323.4|94273.4|94323.2|94273.2|94331.7|94281.7|94322.4|94272.4|58
1647599020000|2022-03-18 10:23:40|94321.8|94271.8|94321.4|94271.4|94326.9|94276.9|94321.3|94271.3|40
1647599030000|2022-03-18 10:23:50|94321.2|94271.2|94313.6|94288.6|94329.7|94291.7|94312.7|94271.2|50
1647599040000|2022-03-18 10:24:00|94312.6|94287.6|94316.3|94291.3|94319.1|94294.1|94310|94285|51
1647599050000|2022-03-18 10:24:10|94317.6|94292.6|94319.4|94294.4|94323.5|94298.5|94316.3|94291.3|58
1647599060000|2022-03-18 10:24:20|94319.9|94294.9|94317.5|94292.5|94319.9|94294.9|94316.7|94291.7|27
1647599070000|2022-03-18 10:24:30|94318.1|94293.1|94318.1|94293.1|94320|94295|94315.6|94290.6|52
1647599080000|2022-03-18 10:24:40|94318.2|94293.2|94317.9|94292.9|94321|94296|94316.9|94291.9|38
1647599090000|2022-03-18 10:24:50|94319|94294|94314.8|94289.8|94319.5|94294.5|94314|94289|31
1647599100000|2022-03-18 10:25:00|94314.1|94289.1|94285.6|94260.6|94315|94290|94284|94259|55
1647599110000|2022-03-18 10:25:10|94285.8|94260.8|94275.2|94250.2|94288.5|94263.5|94273.5|94248.5|40
1647599120000|2022-03-18 10:25:20|94274.7|94249.7|94269.6|94244.6|94276.6|94251.6|94268.4|94243.4|50
1647599130000|2022-03-18 10:25:30|94269.9|94244.9|94263.4|94238.4|94277.3|94245.6|94263.1|94224.4|37
1647599140000|2022-03-18 10:25:40|94262.8|94237.8|94261.2|94236.2|94265.1|94240.1|94260.3|94235.3|24
1647599150000|2022-03-18 10:25:50|94261|94236|94260.9|94235.9|94265.9|94240.9|94258|94233|49
1647599160000|2022-03-18 10:26:00|94259.1|94234.1|94264.7|94239.7|94265.6|94240.6|94256.5|94231.5|48
1647599170000|2022-03-18 10:26:10|94266.6|94241.6|94271.3|94246.3|94273|94248|94263.9|94238.9|43
1647599180000|2022-03-18 10:26:20|94270.9|94245.9|94264|94239|94276.6|94251.6|94263.3|94238.3|47
1647599190000|2022-03-18 10:26:30|94264.8|94239.8|94267.4|94242.4|94273|94248|94262.1|94237.1|33
1647599200000|2022-03-18 10:26:40|94267|94242|94279.1|94254.1|94279.3|94254.3|94267|94242|45
1647599210000|2022-03-18 10:26:50|94280.1|94255.1|94298.6|94273.6|94298.6|94273.6|94271.9|94246.9|47
1647599220000|2022-03-18 10:27:00|94299.8|94274.8|94292|94267|94305.6|94277.9|94288.6|94252.9|65
1647599230000|2022-03-18 10:27:10|94293.7|94268.7|94264.5|94239.5|94298.9|94270.7|94264.5|94239.5|54
1647599240000|2022-03-18 10:27:20|94265.5|94240.5|94264.2|94239.2|94266.4|94241.4|94248.7|94223.7|58
1647599250000|2022-03-18 10:27:30|94264|94239|94262.3|94237.3|94266.9|94241.9|94261.5|94236.5|50
1647599260000|2022-03-18 10:27:40|94262.7|94237.7|94305.4|94280.4|94306.4|94281.4|94262.3|94237.3|70
1647599270000|2022-03-18 10:27:50|94303.8|94278.8|94301.4|94276.4|94305|94280|94296.3|94271.3|64
1647599280000|2022-03-18 10:28:00|94302.8|94277.8|94303.5|94278.5|94304.4|94279.4|94293.5|94268.5|57
1647599290000|2022-03-18 10:28:10|94303.2|94278.2|94303.6|94278.6|94305.3|94280.3|94291.8|94266.8|58
1647599300000|2022-03-18 10:28:20|94303|94278|94300.8|94275.8|94305.5|94280.5|94300.1|94275.1|56
1647599310000|2022-03-18 10:28:30|94301.2|94276.2|94303.6|94278.6|94305.1|94280.1|94300.4|94275.4|41
1647599320000|2022-03-18 10:28:40|94304|94279|94298.9|94273.9|94306.4|94281.4|94293|94268|45
1647599330000|2022-03-18 10:28:50|94298.4|94273.4|94294|94269|94307.9|94274.7|94293.2|94256.4|44
1647599340000|2022-03-18 10:29:00|94293.5|94268.5|94301.7|94276.7|94302.7|94277.7|94293.5|94268.5|47
1647599350000|2022-03-18 10:29:10|94302.7|94277.7|94304.7|94279.7|94317.2|94281.7|94301.1|94264|56
1647599360000|2022-03-18 10:29:20|94304.2|94279.2|94323.9|94273.9|94325.7|94286.4|94303.3|94272.1|69
1647599370000|2022-03-18 10:29:30|94323.6|94273.6|94328.5|94278.5|94329|94290|94309.2|94273|59
1647599380000|2022-03-18 10:29:40|94327.2|94277.2|94326.9|94276.9|94330|94295|94313|94276.5|54
1647599390000|2022-03-18 10:29:50|94327.9|94277.9|94322|94297|94329.9|94299.3|94318|94276.7|48
1647599400000|2022-03-18 10:30:00|94322.7|94297.7|94320.3|94295.3|94323.3|94298.3|94318.1|94293.1|43
1647599410000|2022-03-18 10:30:10|94320.4|94295.4|94321.9|94296.9|94322.1|94297.1|94319.7|94294.7|27
1647599420000|2022-03-18 10:30:20|94321.6|94296.6|94342.9|94317.9|94353.7|94328.7|94321.6|94296.6|62
1647599430000|2022-03-18 10:30:30|94342.2|94317.2|94345.7|94320.7|94350.4|94325.4|94339.3|94314.3|59
1647599440000|2022-03-18 10:30:40|94345.9|94320.9|94345.6|94320.6|94350.4|94325.4|94340.2|94315.2|58
1647599450000|2022-03-18 10:30:50|94345.7|94320.7|94343.8|94318.8|94347.9|94322.9|94340.8|94315.8|42
1647599460000|2022-03-18 10:31:00|94343.2|94318.2|94359.9|94334.9|94362.5|94337.5|94343.2|94318.2|55
1647599470000|2022-03-18 10:31:10|94362.2|94337.2|94375.5|94325.5|94376.6|94339.2|94362.1|94323.5|39
1647599480000|2022-03-18 10:31:20|94374.9|94324.9|94361.6|94336.6|94377.6|94341.6|94361.1|94324.6|38
1647599490000|2022-03-18 10:31:30|94360|94335|94357.6|94332.6|94373.9|94337.3|94352.8|94320|65
1647599500000|2022-03-18 10:31:40|94357.5|94332.5|94356.4|94331.4|94360.9|94335.9|94355.2|94330.2|51
1647599510000|2022-03-18 10:31:50|94356.6|94331.6|94355.6|94330.6|94356.6|94331.6|94353.4|94328.4|49
1647599520000|2022-03-18 10:32:00|94355|94330|94315.1|94290.1|94355.9|94330.9|94312.1|94276.9|58
1647599530000|2022-03-18 10:32:10|94315.7|94290.7|94338.6|94288.6|94338.6|94297.9|94315.1|94279.6|48
1647599540000|2022-03-18 10:32:20|94341.2|94291.2|94343.8|94293.8|94347.3|94308|94327.6|94289.1|54
1647599550000|2022-03-18 10:32:30|94345.3|94295.3|94339.2|94314.2|94348.7|94319.1|94334.5|94295|59
1647599560000|2022-03-18 10:32:40|94339.5|94314.5|94336.7|94311.7|94339.5|94314.5|94334.5|94309.5|47
1647599570000|2022-03-18 10:32:50|94336.8|94311.8|94340.3|94315.3|94340.4|94315.4|94336.4|94311.4|42
1647599580000|2022-03-18 10:33:00|94339.8|94314.8|94367.2|94317.2|94368.6|94334.9|94339.1|94314.1|62
1647599590000|2022-03-18 10:33:10|94368.5|94318.5|94372.9|94347.9|94387.6|94348.7|94355.5|94317.7|46
1647599600000|2022-03-18 10:33:20|94373|94348|94374.3|94349.3|94375|94350|94370.9|94345.9|47
1647599610000|2022-03-18 10:33:30|94373.9|94348.9|94393.4|94368.4|94395.1|94370.1|94373.9|94348.9|62
1647599620000|2022-03-18 10:33:40|94393.1|94368.1|94414.7|94364.7|94418.6|94380.6|94390.1|94353.2|57
1647599630000|2022-03-18 10:33:50|94415|94365|94394.8|94344.8|94418|94379.4|94383|94344.7|72
1647599640000|2022-03-18 10:34:00|94395.5|94345.5|94375.2|94350.2|94395.8|94360.6|94375.2|94345.5|61
1647599650000|2022-03-18 10:34:10|94383.6|94333.6|94387|94337|94387|94346.3|94363.1|94324.7|63
1647599660000|2022-03-18 10:34:20|94387.8|94337.8|94380.8|94355.8|94388.7|94358.1|94375.1|94335.7|65
1647599670000|2022-03-18 10:34:30|94380.5|94355.5|94410.1|94360.1|94410.6|94371.4|94380.5|94355.5|63
1647599680000|2022-03-18 10:34:40|94407.8|94357.8|94389.9|94364.9|94408.8|94364.9|94379.5|94345.7|70
1647599690000|2022-03-18 10:34:50|94390|94365|94408.2|94358.2|94411.9|94372|94387.9|94354|68
1647599700000|2022-03-18 10:35:00|94407.9|94357.9|94392.2|94367.2|94410.6|94370.6|94391.8|94355.6|58
1647599710000|2022-03-18 10:35:10|94392.1|94367.1|94402.8|94352.8|94405.4|94369|94389.9|94348.2|60
1647599720000|2022-03-18 10:35:20|94402.4|94352.4|94382.2|94357.2|94404.2|94367.5|94381.8|94350.3|50
1647599730000|2022-03-18 10:35:30|94383.5|94358.5|94387.2|94362.2|94388.9|94363.9|94383|94358|46
1647599740000|2022-03-18 10:35:40|94388.2|94363.2|94384.6|94359.6|94393.5|94368.5|94383.8|94358.8|49
1647599750000|2022-03-18 10:35:50|94382.5|94357.5|94377.7|94352.7|94385.2|94360.2|94376.4|94351.4|44
1647599760000|2022-03-18 10:36:00|94379|94354|94388.3|94338.3|94392.1|94355.1|94374|94337.3|51
1647599770000|2022-03-18 10:36:10|94388.7|94338.7|94373.4|94348.4|94388.8|94352.2|94369.6|94338.7|45
1647599780000|2022-03-18 10:36:20|94371.1|94346.1|94377.6|94352.6|94378.2|94353.2|94370.6|94345.6|39
1647599790000|2022-03-18 10:36:30|94380.1|94355.1|94390.6|94365.6|94394|94369|94374.8|94349.8|64
1647599800000|2022-03-18 10:36:40|94391.2|94366.2|94397.3|94372.3|94400.3|94375.3|94390.4|94365.4|64
1647599810000|2022-03-18 10:36:50|94396.7|94371.7|94361.3|94336.3|94400.1|94375.1|94360.5|94335.5|63
1647599820000|2022-03-18 10:37:00|94361.8|94336.8|94366|94341|94369.9|94344.9|94361.8|94336.8|55
1647599830000|2022-03-18 10:37:10|94366.9|94341.9|94340.7|94315.7|94370.3|94345.3|94338.7|94313.7|64
1647599840000|2022-03-18 10:37:20|94340.8|94315.8|94340.4|94315.4|94342.7|94317.7|94337.9|94312.9|43
1647599850000|2022-03-18 10:37:30|94340.2|94315.2|94338.6|94313.6|94351.4|94315.5|94333.2|94301.4|47
1647599860000|2022-03-18 10:37:40|94338.7|94313.7|94341|94316|94341.5|94316.5|94337.7|94312.7|36
1647599870000|2022-03-18 10:37:50|94340.5|94315.5|94361.4|94311.4|94372.1|94345.7|94338.1|94310.4|66
1647599880000|2022-03-18 10:38:00|94361.3|94311.3|94349.7|94299.7|94362.2|94321.2|94337.5|94288.7|74
1647599890000|2022-03-18 10:38:10|94353.2|94303.2|94353.3|94303.3|94354.9|94313.5|94331|94295.8|73
1647599900000|2022-03-18 10:38:20|94352.8|94302.8|94362.8|94312.8|94362.8|94316.9|94337.5|94302.8|57
1647599910000|2022-03-18 10:38:30|94362.5|94312.5|94369|94319|94371.3|94331.2|94355|94309.1|69
1647599920000|2022-03-18 10:38:40|94366.9|94316.9|94349.3|94299.3|94366.9|94316.9|94349.3|94299.3|61
1647599930000|2022-03-18 10:38:50|94346.3|94296.3|94316|94291|94346.3|94309.1|94316|94284.6|60
1647599940000|2022-03-18 10:39:00|94316.8|94291.8|94310.8|94285.8|94316.9|94291.9|94297.3|94272.3|60
1647599950000|2022-03-18 10:39:10|94310.4|94285.4|94318.1|94293.1|94333.3|94298.7|94309.7|94280.8|63
1647599960000|2022-03-18 10:39:20|94317.9|94292.9|94318.6|94293.6|94319.7|94294.7|94314|94289|55
1647599970000|2022-03-18 10:39:30|94318.3|94293.3|94347.8|94297.8|94347.8|94297.8|94310.3|94271.6|66
1647599980000|2022-03-18 10:39:40|94357.9|94307.9|94365.2|94315.2|94461.4|94345.4|94354.8|94307.9|68
1647599990000|2022-03-18 10:39:50|94364.5|94314.5|94359.5|94334.5|94370.5|94341.2|94355.3|94312.1|67
1647600000000|2022-03-18 10:40:00|94361.9|94336.9|94365.4|94340.4|94366.6|94341.6|94358.3|94333.3|49
1647600010000|2022-03-18 10:40:10|94364.7|94339.7|94368.2|94343.2|94376.6|94344.2|94364|94326.6|59
1647600020000|2022-03-18 10:40:20|94368.6|94343.6|94373.2|94323.2|94376.1|94346.6|94362.4|94321.9|59
1647600030000|2022-03-18 10:40:30|94372.6|94322.6|94353|94328|94372.6|94332|94345.9|94310.6|70
1647600040000|2022-03-18 10:40:40|94351.7|94326.7|94349.6|94324.6|94352.2|94327.2|94344.3|94319.3|55
1647600050000|2022-03-18 10:40:50|94350.6|94325.6|94346.1|94321.1|94350.6|94325.6|94342.7|94317.7|65
1647600060000|2022-03-18 10:41:00|94345.8|94320.8|94339.1|94314.1|94346.7|94321.7|94336.5|94311.5|66
1647600070000|2022-03-18 10:41:10|94339.5|94314.5|94337.9|94312.9|94340.8|94315.8|94336.1|94311.1|53
1647600080000|2022-03-18 10:41:20|94337.4|94312.4|94341.9|94316.9|94342.6|94317.6|94337.4|94312.4|35
1647600090000|2022-03-18 10:41:30|94341.7|94316.7|94350.7|94325.7|94351.1|94326.1|94341|94316|60
1647600100000|2022-03-18 10:41:40|94350.8|94325.8|94349.9|94324.9|94352|94327|94349.2|94324.2|40
1647600110000|2022-03-18 10:41:50|94349.3|94324.3|94351.6|94326.6|94365.6|94328.4|94347.6|94313.3|47
1647600120000|2022-03-18 10:42:00|94353.2|94328.2|94363.5|94338.5|94377.4|94339.4|94348.7|94315.4|57
1647600130000|2022-03-18 10:42:10|94364|94339|94400.8|94375.8|94423|94384.4|94364|94336.5|67
1647600140000|2022-03-18 10:42:20|94400.5|94375.5|94399.9|94374.9|94403.6|94378.6|94391.4|94366.4|68
1647600150000|2022-03-18 10:42:30|94398.5|94373.5|94395.1|94370.1|94402.2|94377.2|94392.8|94367.8|61
1647600160000|2022-03-18 10:42:40|94395.2|94370.2|94406.4|94381.4|94407.6|94382.6|94394|94369|64
1647600170000|2022-03-18 10:42:50|94406.3|94381.3|94479.5|94429.5|94479.5|94438.9|94406.3|94381.3|72
1647600180000|2022-03-18 10:43:00|94481.6|94431.6|94496.5|94446.5|94496.6|94459.3|94481.4|94431.6|58
1647600190000|2022-03-18 10:43:10|94497.1|94447.1|94461.4|94436.4|94503.3|94460.2|94460.8|94424.1|68
1647600200000|2022-03-18 10:43:20|94460.7|94435.7|94481.8|94431.8|94487|94447.5|94460.1|94421.1|65
1647600210000|2022-03-18 10:43:30|94481.7|94431.7|94460.5|94435.5|94481.7|94440.5|94459.7|94428.6|44
1647600220000|2022-03-18 10:43:40|94459.7|94434.7|94452.6|94427.6|94460.5|94435.5|94448.9|94423.9|64
1647600230000|2022-03-18 10:43:50|94452.2|94427.2|94455.1|94430.1|94456.3|94431.3|94448.8|94423.8|62
1647600240000|2022-03-18 10:44:00|94454.4|94429.4|94463.7|94438.7|94466.2|94441.2|94449.8|94424.8|65
1647600250000|2022-03-18 10:44:10|94463.8|94438.8|94464.9|94439.9|94465.4|94440.4|94462.7|94437.7|31
1647600260000|2022-03-18 10:44:20|94464.7|94439.7|94466.1|94441.1|94466.8|94441.8|94462.4|94437.4|34
1647600270000|2022-03-18 10:44:30|94466.9|94441.9|94485.6|94460.6|94493.6|94461.3|94463.5|94438.5|59
1647600280000|2022-03-18 10:44:40|94485.4|94460.4|94494.7|94469.7|94500.5|94474.5|94484.5|94447.7|73
1647600290000|2022-03-18 10:44:50|94494.6|94469.6|94496.1|94471.1|94496.9|94471.9|94493.4|94468.4|54
1647600300000|2022-03-18 10:45:00|94495.7|94470.7|94496.7|94471.7|94498|94473|94493.4|94468.4|50
1647600310000|2022-03-18 10:45:10|94496.3|94471.3|94511.9|94461.9|94513.5|94476.7|94494.3|94455.9|58
1647600320000|2022-03-18 10:45:20|94499|94474|94501.3|94476.3|94502.7|94477.7|94497.5|94472.5|52
1647600330000|2022-03-18 10:45:30|94501|94476|94532.4|94482.4|94533.8|94496.8|94499.7|94474.7|62
1647600340000|2022-03-18 10:45:40|94532.8|94482.8|94549|94524|94553.5|94524|94514.6|94474.9|71
1647600350000|2022-03-18 10:45:50|94550.2|94525.2|94545.7|94520.7|94565.6|94525.8|94545.2|94511.7|64
1647600360000|2022-03-18 10:46:00|94545.6|94520.6|94540.8|94515.8|94547|94522|94539.9|94514.9|39
1647600370000|2022-03-18 10:46:10|94540|94515|94540.4|94515.4|94541.5|94516.5|94539.1|94514.1|38
1647600380000|2022-03-18 10:46:20|94540.3|94515.3|94534|94509|94540.3|94515.3|94532.2|94507.2|44
1647600390000|2022-03-18 10:46:30|94533.5|94508.5|94538|94513|94543.7|94518.7|94532.8|94507.8|52
1647600400000|2022-03-18 10:46:40|94537.3|94512.3|94530.1|94505.1|94537.3|94512.3|94528.8|94503.8|36
1647600410000|2022-03-18 10:46:50|94530.4|94505.4|94528.7|94503.7|94530.4|94505.4|94525.1|94500.1|42
1647600420000|2022-03-18 10:47:00|94528.5|94503.5|94517.3|94467.3|94535|94503.6|94505.8|94467.3|58
1647600430000|2022-03-18 10:47:10|94517.1|94467.1|94523|94498|94524.3|94499.3|94515.1|94466.6|64
1647600440000|2022-03-18 10:47:20|94522.6|94497.6|94521.2|94496.2|94523.1|94498.1|94519.3|94494.3|52
1647600450000|2022-03-18 10:47:30|94521|94496|94518.3|94493.3|94523.7|94498.7|94517.8|94492.8|46
1647600460000|2022-03-18 10:47:40|94518|94493|94523.8|94473.8|94525.2|94494.1|94505.1|94472.1|58
1647600470000|2022-03-18 10:47:50|94522.5|94472.5|94512.9|94487.9|94522.5|94488.6|94510.4|94472.5|46
1647600480000|2022-03-18 10:48:00|94512.8|94487.8|94504.6|94479.6|94514.5|94489.5|94504.1|94479.1|64
1647600490000|2022-03-18 10:48:10|94506.1|94481.1|94507.2|94482.2|94508.8|94483.8|94500.6|94475.6|58
1647600500000|2022-03-18 10:48:20|94506.5|94481.5|94533|94483|94533.9|94498.3|94505.1|94480.1|41
1647600510000|2022-03-18 10:48:30|94518.9|94493.9|94517.4|94492.4|94521.3|94496.3|94514.1|94489.1|34
1647600520000|2022-03-18 10:48:40|94516.8|94491.8|94517.8|94492.8|94521.3|94496.3|94516.8|94491.8|38
1647600530000|2022-03-18 10:48:50|94519|94494|94521.8|94496.8|94535.3|94497.7|94519|94483.1|39
1647600540000|2022-03-18 10:49:00|94520.5|94495.5|94521.1|94496.1|94522.2|94497.2|94519.4|94494.4|33
1647600550000|2022-03-18 10:49:10|94521.4|94496.4|94519.8|94494.8|94522|94497|94519.6|94494.6|32
1647600560000|2022-03-18 10:49:20|94519.2|94494.2|94518.9|94493.9|94520.2|94495.2|94517|94492|41
1647600570000|2022-03-18 10:49:30|94518.5|94493.5|94521.1|94496.1|94522.5|94497.5|94516.4|94491.4|50
1647600580000|2022-03-18 10:49:40|94520.4|94495.4|94571.7|94521.7|94571.7|94521.7|94520.4|94495.4|61
1647600590000|2022-03-18 10:49:50|94571.5|94521.5|94603|94553|94603.2|94553.2|94571.5|94521.5|66
1647600600000|2022-03-18 10:50:00|94602.6|94552.6|94613.8|94563.8|94613.8|94571.9|94589.7|94551.6|68
1647600610000|2022-03-18 10:50:10|94614.9|94564.9|94622|94572|94635.9|94587|94600.8|94563|67
1647600620000|2022-03-18 10:50:20|94622.2|94572.2|94655|94605|94704.1|94629.8|94622.2|94572.2|73
1647600630000|2022-03-18 10:50:30|94654.4|94604.4|94675.5|94625.5|94675.5|94625.5|94637.8|94587.8|78
1647600640000|2022-03-18 10:50:40|94676.9|94626.9|94681.7|94656.7|94711.8|94665|94676.3|94626.3|71
1647600650000|2022-03-18 10:50:50|94680.1|94655.1|94684|94634|94696.9|94659.8|94672.9|94633.1|68
1647600660000|2022-03-18 10:51:00|94684.6|94634.6|94663.2|94613.2|94684.6|94646.1|94658.1|94611.9|60
1647600670000|2022-03-18 10:51:10|94662.7|94612.7|94678.2|94628.2|94678.2|94641.6|94662.7|94612.7|66
1647600680000|2022-03-18 10:51:20|94678.4|94628.4|94664.5|94639.5|94691.1|94654|94664.1|94628.3|63
1647600690000|2022-03-18 10:51:30|94665.6|94640.6|94670.2|94645.2|94671.6|94646.6|94665|94640|55
1647600700000|2022-03-18 10:51:40|94669.8|94644.8|94665.2|94640.2|94671.4|94646.4|94664.4|94639.4|48
1647600710000|2022-03-18 10:51:50|94665.3|94640.3|94661.8|94611.8|94673.8|94640.3|94659.7|94611|61
1647600720000|2022-03-18 10:52:00|94661.6|94611.6|94661.9|94611.9|94663.8|94613.8|94658|94608|53
1647600730000|2022-03-18 10:52:10|94662.6|94612.6|94666.3|94616.3|94668|94618|94662.6|94612.6|55
1647600740000|2022-03-18 10:52:20|94666.4|94616.4|94666.9|94616.9|94668.6|94618.6|94666.1|94616.1|43
1647600750000|2022-03-18 10:52:30|94666.8|94616.8|94667.9|94617.9|94668.1|94618.1|94666|94616|37
1647600760000|2022-03-18 10:52:40|94668|94618|94664.7|94614.7|94668.5|94618.5|94663.5|94613.5|46
1647600770000|2022-03-18 10:52:50|94664.2|94614.2|94662.5|94612.5|94666.1|94616.1|94662.5|94612.5|34
1647600780000|2022-03-18 10:53:00|94662.2|94612.2|94646.1|94596.1|94663.8|94623.8|94632.5|94594.1|50
1647600790000|2022-03-18 10:53:10|94646.4|94596.4|94619.9|94594.9|94646.4|94596.4|94615.6|94581|47
1647600800000|2022-03-18 10:53:20|94618.8|94593.8|94603.8|94553.8|94619.7|94594.7|94596.6|94546.6|71
1647600810000|2022-03-18 10:53:30|94604.3|94554.3|94605.3|94580.3|94607|94580.3|94593|94553.1|58
1647600820000|2022-03-18 10:53:40|94619.7|94594.7|94635.1|94585.1|94664.9|94612.3|94619.7|94568.5|69
1647600830000|2022-03-18 10:53:50|94634.6|94584.6|94629.1|94604.1|94652.7|94609.1|94627.6|94577.6|75
1647600840000|2022-03-18 10:54:00|94632.1|94607.1|94647.9|94597.9|94657.4|94607.4|94632.1|94591.7|71
1647600850000|2022-03-18 10:54:10|94647.2|94597.2|94652.5|94602.5|94653.1|94606.1|94626.5|94593.8|65
1647600860000|2022-03-18 10:54:20|94652|94602|94623.2|94573.2|94652|94602|94619.1|94569.1|56
1647600870000|2022-03-18 10:54:30|94622.9|94572.9|94614.7|94564.7|94622.9|94582.4|94607.3|94560.2|34
1647600880000|2022-03-18 10:54:40|94614.8|94564.8|94606|94556|94614.8|94574.1|94599.1|94555.5|61
1647600890000|2022-03-18 10:54:50|94606.3|94556.3|94603.2|94553.2|94607.2|94557.2|94598.4|94548.4|61
1647600900000|2022-03-18 10:55:00|94603.5|94553.5|94590.3|94540.3|94603.5|94553.5|94589.6|94539.6|56
1647600910000|2022-03-18 10:55:10|94589.9|94539.9|94573.4|94523.4|94591|94541|94573.4|94523.4|66
1647600920000|2022-03-18 10:55:20|94573.1|94523.1|94556.6|94506.6|94574.6|94524.6|94554.9|94504.9|67
1647600930000|2022-03-18 10:55:30|94556.4|94506.4|94539.8|94514.8|94556.9|94516.5|94536.1|94502.6|48
1647600940000|2022-03-18 10:55:40|94540.4|94515.4|94541.2|94491.2|94557|94516.3|94534.2|94491.2|46
1647600950000|2022-03-18 10:55:50|94541.3|94491.3|94525.9|94500.9|94544.2|94504.4|94525.9|94490.3|40
1647600960000|2022-03-18 10:56:00|94526.5|94501.5|94536.1|94486.1|94539.5|94501.5|94521.4|94478.9|61
1647600970000|2022-03-18 10:56:10|94535.4|94485.4|94516.7|94466.7|94535.6|94485.6|94498.5|94461|63
1647600980000|2022-03-18 10:56:20|94517.1|94467.1|94520.2|94470.2|94523.6|94473.6|94516.4|94466.4|58
1647600990000|2022-03-18 10:56:30|94520.4|94470.4|94521.4|94471.4|94533.5|94483.5|94520.4|94470.4|61
1647601000000|2022-03-18 10:56:40|94522.8|94472.8|94526.1|94476.1|94526.9|94476.9|94518.4|94468.4|53
1647601010000|2022-03-18 10:56:50|94525.1|94475.1|94528.5|94478.5|94528.8|94478.8|94523.5|94473.5|54
1647601020000|2022-03-18 10:57:00|94529.1|94479.1|94533.3|94508.3|94561.5|94511.5|94527.9|94477.9|69
1647601030000|2022-03-18 10:57:10|94533.1|94508.1|94547.1|94497.1|94551.2|94510.3|94533.1|94490.4|53
1647601040000|2022-03-18 10:57:20|94547.8|94497.8|94517.6|94492.6|94547.9|94507.3|94517.4|94492.3|45
1647601050000|2022-03-18 10:57:30|94518|94493|94532.9|94482.9|94534.2|94498.5|94517.5|94482.2|63
1647601060000|2022-03-18 10:57:40|94532.8|94482.8|94523.4|94498.4|94538.4|94500.4|94519.9|94482.8|63
1647601070000|2022-03-18 10:57:50|94523.6|94498.6|94531.2|94506.2|94533.3|94508.3|94523.1|94498.1|58
1647601080000|2022-03-18 10:58:00|94531.6|94506.6|94542.5|94517.5|94546.9|94517.5|94526.8|94496.9|56
1647601090000|2022-03-18 10:58:10|94543.2|94518.2|94561.2|94511.2|94561.2|94518.9|94543|94505.1|55
1647601100000|2022-03-18 10:58:20|94561.1|94511.1|94568.6|94518.6|94568.6|94518.6|94560.8|94510.8|50
1647601110000|2022-03-18 10:58:30|94567.3|94517.3|94535.8|94510.8|94570|94533.1|94535.4|94510.4|68
1647601120000|2022-03-18 10:58:40|94536.1|94511.1|94556.1|94506.1|94557.1|94515.3|94529.8|94496.2|72
1647601130000|2022-03-18 10:58:50|94557.1|94507.1|94510.5|94485.5|94566.7|94527.4|94510.5|94473.9|71
1647601140000|2022-03-18 10:59:00|94509.8|94484.8|94525.6|94475.6|94530.2|94490.7|94509.4|94475.5|58
1647601150000|2022-03-18 10:59:10|94524.7|94474.7|94504.6|94479.6|94525.7|94483.6|94503.7|94468.3|70
1647601160000|2022-03-18 10:59:20|94504.4|94479.4|94503.9|94478.9|94522.4|94484|94502.3|94467|51
1647601170000|2022-03-18 10:59:30|94502.2|94477.2|94515.8|94465.8|94519.5|94479|94498.3|94460.6|67
1647601180000|2022-03-18 10:59:40|94515.6|94465.6|94509.6|94459.6|94515.9|94465.9|94508.6|94458.6|54
1647601190000|2022-03-18 10:59:50|94507.9|94457.9|94502|94477|94515.1|94477.1|94500|94457.9|57
1647601200000|2022-03-18 11:00:00|94501.9|94476.9|94505.6|94455.6|94511.4|94476.9|94499|94453.3|72
1647601210000|2022-03-18 11:00:10|94504|94454|94490.7|94465.7|94506.5|94468.3|94490.2|94452.7|58
1647601220000|2022-03-18 11:00:20|94490.6|94465.6|94490.5|94465.5|94494.2|94469.2|94490.3|94465.3|53
1647601230000|2022-03-18 11:00:30|94491.8|94466.8|94498.6|94473.6|94512|94477.6|94490.6|94462|65
1647601240000|2022-03-18 11:00:40|94498.7|94473.7|94517|94467|94517.9|94479.8|94498.1|94462|64
1647601250000|2022-03-18 11:00:50|94516.8|94466.8|94495.1|94470.1|94517.4|94481|94495|94465.1|55
1647601260000|2022-03-18 11:01:00|94495|94470|94491.6|94466.6|94495.2|94470.2|94489.1|94464.1|60
1647601270000|2022-03-18 11:01:10|94491.7|94466.7|94493.1|94468.1|94495.2|94470.2|94490.3|94465.3|50
1647601280000|2022-03-18 11:01:20|94492.8|94467.8|94491.3|94466.3|94494.5|94469.5|94491.1|94466.1|53
1647601290000|2022-03-18 11:01:30|94491.2|94466.2|94491.2|94466.2|94492.6|94467.6|94489.4|94464.4|37
1647601300000|2022-03-18 11:01:40|94489.8|94464.8|94490.3|94465.3|94492.6|94467.6|94486.4|94461.4|51
1647601310000|2022-03-18 11:01:50|94490.2|94465.2|94492.3|94467.3|94494.3|94469.3|94489.8|94464.8|48
1647601320000|2022-03-18 11:02:00|94492.2|94467.2|94482.4|94457.4|94493.3|94468.3|94481.7|94456.7|58
1647601330000|2022-03-18 11:02:10|94484|94459|94493.9|94468.9|94495.4|94470.4|94481.8|94456.8|51
1647601340000|2022-03-18 11:02:20|94493.7|94468.7|94494.1|94469.1|94503|94478|94493.4|94468.4|51
1647601350000|2022-03-18 11:02:30|94494.4|94469.4|94496.2|94471.2|94499.7|94474.7|94494.4|94469.4|46
1647601360000|2022-03-18 11:02:40|94497.3|94472.3|94497.8|94472.8|94500.5|94475.5|94494.1|94469.1|52
1647601370000|2022-03-18 11:02:50|94498.8|94473.8|94489.7|94464.7|94498.8|94473.8|94489.6|94464.6|61
1647601380000|2022-03-18 11:03:00|94491.9|94466.9|94497.4|94472.4|94499.5|94474.5|94491.5|94466.5|59
1647601390000|2022-03-18 11:03:10|94498.2|94473.2|94544.3|94519.3|94545.6|94519.9|94496.9|94471.9|69
1647601400000|2022-03-18 11:03:20|94544.4|94519.4|94531|94506|94546.2|94521.2|94527.1|94494|58
1647601410000|2022-03-18 11:03:30|94526.8|94501.8|94514.9|94489.9|94532.9|94507.9|94514.9|94489.9|69
1647601420000|2022-03-18 11:03:40|94513.7|94488.7|94495.9|94470.9|94513.7|94488.7|94495.9|94470.9|61
1647601430000|2022-03-18 11:03:50|94494.5|94469.5|94494.2|94469.2|94497.4|94472.4|94490.5|94465.5|58
1647601440000|2022-03-18 11:04:00|94494.6|94469.6|94498.2|94473.2|94499.8|94474.8|94492.6|94467.6|55
1647601450000|2022-03-18 11:04:10|94498.1|94473.1|94504.1|94479.1|94517.1|94481.7|94498.1|94467.1|56
1647601460000|2022-03-18 11:04:20|94503.7|94478.7|94494.9|94469.9|94504.7|94479.7|94494.9|94469.9|63
1647601470000|2022-03-18 11:04:30|94495.3|94470.3|94483.1|94458.1|94496|94471|94481.4|94456.4|62
1647601480000|2022-03-18 11:04:40|94482.9|94457.9|94486|94461|94488.8|94463.8|94480.2|94455.2|77
1647601490000|2022-03-18 11:04:50|94483.9|94458.9|94491.3|94466.3|94493.7|94468.7|94483.9|94458.9|46
1647601500000|2022-03-18 11:05:00|94491.9|94466.9|94499.1|94474.1|94500.3|94475.3|94491.9|94466.9|67
1647601510000|2022-03-18 11:05:10|94499|94474|94501.8|94476.8|94505.2|94480.2|94498.3|94473.3|56
1647601520000|2022-03-18 11:05:20|94502.7|94477.7|94498.6|94473.6|94503.1|94478.1|94496|94471|59
1647601530000|2022-03-18 11:05:30|94499|94474|94502|94477|94504.2|94479.2|94497|94472|56
1647601540000|2022-03-18 11:05:40|94502.7|94477.7|94487.7|94462.7|94504.1|94479.1|94487.7|94462.7|55
1647601550000|2022-03-18 11:05:50|94487.2|94462.2|94492.6|94467.6|94495.1|94470.1|94487.2|94462.2|52
1647601560000|2022-03-18 11:06:00|94492.9|94467.9|94497.1|94472.1|94497.4|94472.4|94492.4|94467.4|44
1647601570000|2022-03-18 11:06:10|94497.4|94472.4|94489.6|94464.6|94498.3|94473.3|94489.5|94464.5|48
1647601580000|2022-03-18 11:06:20|94489.8|94464.8|94489.3|94464.3|94492.7|94467.7|94486.6|94461.6|21
1647601590000|2022-03-18 11:06:30|94491.2|94466.2|94498.3|94473.3|94498.3|94473.3|94489.7|94464.7|39
1647601600000|2022-03-18 11:06:40|94498.8|94473.8|94497.8|94472.8|94499.3|94474.3|94495|94470|49
1647601610000|2022-03-18 11:06:50|94498.1|94473.1|94500.6|94475.6|94500.7|94475.7|94496.6|94471.6|34
1647601620000|2022-03-18 11:07:00|94500.7|94475.7|94495.9|94470.9|94500.9|94475.9|94495.3|94470.3|40
1647601630000|2022-03-18 11:07:10|94495.6|94470.6|94496.3|94471.3|94499.3|94474.3|94495.2|94470.2|49
1647601640000|2022-03-18 11:07:20|94496.4|94471.4|94496.7|94471.7|94497.8|94472.8|94495|94470|37
1647601650000|2022-03-18 11:07:30|94496.8|94471.8|94497.2|94472.2|94497.8|94472.8|94496.2|94471.2|33
1647601660000|2022-03-18 11:07:40|94497.1|94472.1|94497.5|94472.5|94499.2|94474.2|94496.9|94471.9|32
1647601670000|2022-03-18 11:07:50|94497.2|94472.2|94496.1|94471.1|94501.3|94476.3|94495.4|94470.4|42
1647601680000|2022-03-18 11:08:00|94496.3|94471.3|94498.5|94473.5|94501.6|94476.6|94496.1|94471.1|37
1647601690000|2022-03-18 11:08:10|94498.4|94473.4|94501.1|94476.1|94501.6|94476.6|94497.5|94472.5|30
1647601700000|2022-03-18 11:08:20|94499.5|94474.5|94498.8|94473.8|94499.5|94474.5|94497.9|94472.9|23
1647601710000|2022-03-18 11:08:30|94498.6|94473.6|94498.9|94473.9|94499.1|94474.1|94497.2|94472.2|35
1647601720000|2022-03-18 11:08:40|94499.1|94474.1|94499.6|94474.6|94499.6|94474.6|94495.5|94470.5|49
1647601730000|2022-03-18 11:08:50|94499|94474|94498.8|94473.8|94501.1|94476.1|94498.4|94473.4|40
1647601740000|2022-03-18 11:09:00|94500|94475|94499|94474|94500.1|94475.1|94498.7|94473.7|28
1647601750000|2022-03-18 11:09:10|94498.7|94473.7|94497.2|94472.2|94499.3|94474.3|94497.2|94472.2|27
1647601760000|2022-03-18 11:09:20|94497.7|94472.7|94491.7|94466.7|94498.3|94473.3|94491.1|94466.1|38
1647601770000|2022-03-18 11:09:30|94491.1|94466.1|94512.2|94462.2|94513.8|94472.8|94490|94461.9|48
1647601780000|2022-03-18 11:09:40|94510.1|94460.1|94518.5|94468.5|94522.7|94472.7|94505.7|94455.7|54
1647601790000|2022-03-18 11:09:50|94518.4|94468.4|94496.3|94471.3|94518.5|94477.5|94492.9|94456.2|47
1647601800000|2022-03-18 11:10:00|94496|94471|94493|94468|94496.5|94471.5|94489.8|94464.8|52
1647601810000|2022-03-18 11:10:10|94492.9|94467.9|94502.1|94477.1|94502.1|94477.1|94490.5|94465.5|67
1647601820000|2022-03-18 11:10:20|94500.8|94475.8|94521.5|94496.5|94521.8|94496.8|94500.8|94475.8|61
1647601830000|2022-03-18 11:10:30|94521.8|94496.8|94552.2|94502.2|94552.3|94514.1|94520.3|94483.6|65
1647601840000|2022-03-18 11:10:40|94553.3|94503.3|94554.7|94504.7|94555.7|94505.7|94547.5|94497.5|70
1647601850000|2022-03-18 11:10:50|94554.5|94504.5|94553.6|94503.6|94555.1|94505.1|94551.9|94501.9|54
1647601860000|2022-03-18 11:11:00|94553.7|94503.7|94540.3|94490.3|94557.4|94507.4|94537.5|94487.5|69
1647601870000|2022-03-18 11:11:10|94539.9|94489.9|94537.5|94487.5|94540|94490|94535.6|94485.6|38
1647601880000|2022-03-18 11:11:20|94537.3|94487.3|94525.4|94475.4|94538.1|94488.1|94524.6|94474.6|52
1647601890000|2022-03-18 11:11:30|94525.3|94475.3|94525.5|94475.5|94531.5|94491.2|94511.6|94473.5|53
1647601900000|2022-03-18 11:11:40|94526.7|94476.7|94521|94471|94528.8|94478.8|94518.7|94468.7|57
1647601910000|2022-03-18 11:11:50|94520.9|94470.9|94505.1|94480.1|94522.7|94483.9|94501.1|94467.2|46
1647601920000|2022-03-18 11:12:00|94521.7|94471.7|94522.7|94472.7|94528.7|94478.7|94520.2|94470.2|53
1647601930000|2022-03-18 11:12:10|94522.9|94472.9|94520.5|94470.5|94524.2|94474.2|94519.5|94469.5|57
1647601940000|2022-03-18 11:12:20|94520.1|94470.1|94517.3|94467.3|94521.8|94483.5|94502|94466.7|49
1647601950000|2022-03-18 11:12:30|94517.8|94467.8|94520.3|94470.3|94524|94474|94516.2|94466.2|67
1647601960000|2022-03-18 11:12:40|94520.7|94470.7|94518.8|94468.8|94523.7|94473.7|94515|94465|52
1647601970000|2022-03-18 11:12:50|94518.2|94468.2|94519.6|94469.6|94522.6|94472.6|94517.6|94467.6|60
1647601980000|2022-03-18 11:13:00|94519.1|94469.1|94502|94477|94522.1|94480.7|94498.8|94464.8|55
1647601990000|2022-03-18 11:13:10|94502.1|94477.1|94519.6|94469.6|94522.6|94480.7|94502.1|94468|52
1647602000000|2022-03-18 11:13:20|94520.6|94470.6|94506|94481|94520.6|94481|94502.9|94469.4|30
1647602010000|2022-03-18 11:13:30|94511.9|94461.9|94513|94463|94514.8|94470.4|94493.1|94457.4|62
1647602020000|2022-03-18 11:13:40|94509.1|94459.1|94491.5|94466.5|94510|94468.8|94488|94452.2|61
1647602030000|2022-03-18 11:13:50|94490|94465|94502.7|94452.7|94502.7|94466.5|94486.7|94450.2|49
1647602040000|2022-03-18 11:14:00|94503.5|94453.5|94488.6|94463.6|94503.5|94465.9|94487.8|94451.3|30
1647602050000|2022-03-18 11:14:10|94498.4|94448.4|94504.9|94454.9|94505|94466.2|94484.6|94448.4|63
1647602060000|2022-03-18 11:14:20|94505.2|94455.2|94491.1|94466.1|94508.1|94470.2|94485.2|94449.7|61
1647602070000|2022-03-18 11:14:30|94489.9|94464.9|94489.8|94464.8|94491.8|94466.8|94486.8|94461.8|45
1647602080000|2022-03-18 11:14:40|94489.5|94464.5|94503|94453|94505|94474.7|94486.4|94450.7|58
1647602090000|2022-03-18 11:14:50|94502.9|94452.9|94501.4|94451.4|94504.2|94464.5|94486.4|94449.9|52
1647602100000|2022-03-18 11:15:00|94501|94451|94487.3|94462.3|94508|94467|94487.3|94449.6|59
1647602110000|2022-03-18 11:15:10|94486.7|94461.7|94488.9|94463.9|94509.6|94475|94484.1|94448.5|58
1647602120000|2022-03-18 11:15:20|94488.7|94463.7|94489.9|94464.9|94490|94465|94485|94460|45
1647602130000|2022-03-18 11:15:30|94490|94465|94488.7|94463.7|94490|94465|94482.7|94457.7|66
1647602140000|2022-03-18 11:15:40|94488.9|94463.9|94498.6|94448.6|94502.8|94465.3|94485.1|94448.6|60
1647602150000|2022-03-18 11:15:50|94499.4|94449.4|94490.1|94465.1|94502.1|94465.1|94484.4|94448.3|58
1647602160000|2022-03-18 11:16:00|94485.2|94460.2|94486.8|94461.8|94488.8|94463.8|94485.2|94460.2|48
1647602170000|2022-03-18 11:16:10|94485|94460|94484.2|94459.2|94487.2|94462.2|94481.7|94456.7|72
1647602180000|2022-03-18 11:16:20|94483.4|94458.4|94485.6|94460.6|94485.6|94460.6|94480|94455|70
1647602190000|2022-03-18 11:16:30|94486.3|94461.3|94490.1|94465.1|94490.7|94465.7|94483.8|94458.8|58
1647602200000|2022-03-18 11:16:40|94489.9|94464.9|94488.8|94463.8|94503.1|94466.3|94486.5|94450.6|62
1647602210000|2022-03-18 11:16:50|94489.2|94464.2|94487.9|94462.9|94489.2|94464.2|94487.3|94462.3|42
1647602220000|2022-03-18 11:17:00|94488|94463|94487.4|94462.4|94489.3|94464.3|94486.1|94461.1|36
1647602230000|2022-03-18 11:17:10|94486.4|94461.4|94485.4|94460.4|94487.9|94462.9|94485.4|94460.4|29
1647602240000|2022-03-18 11:17:20|94484.8|94459.8|94486.2|94461.2|94486.4|94461.4|94484.2|94459.2|40
1647602250000|2022-03-18 11:17:30|94486.1|94461.1|94486.1|94461.1|94487.5|94462.5|94484.3|94459.3|44
1647602260000|2022-03-18 11:17:40|94486.2|94461.2|94486|94461|94487|94462|94484.3|94459.3|39
1647602270000|2022-03-18 11:17:50|94486.4|94461.4|94489.8|94464.8|94490.2|94465.2|94485.8|94460.8|31
1647602280000|2022-03-18 11:18:00|94489.9|94464.9|94488.4|94463.4|94489.9|94464.9|94486.1|94461.1|48
1647602290000|2022-03-18 11:18:10|94487.4|94462.4|94490|94465|94490|94465|94486.9|94461.9|48
1647602300000|2022-03-18 11:18:20|94489.4|94464.4|94488.1|94463.1|94494.6|94469.6|94487.4|94462.4|55
1647602310000|2022-03-18 11:18:30|94487.5|94462.5|94485.8|94460.8|94491|94466|94484.5|94459.5|51
1647602320000|2022-03-18 11:18:40|94485.7|94460.7|94484.1|94459.1|94488.8|94463.8|94482.9|94457.9|58
1647602330000|2022-03-18 11:18:50|94484.3|94459.3|94483.2|94458.2|94485.6|94460.6|94482.5|94457.5|34
1647602340000|2022-03-18 11:19:00|94483.3|94458.3|94482.3|94457.3|94484|94459|94482|94457|14
1647602350000|2022-03-18 11:19:10|94482.2|94457.2|94483.4|94458.4|94484.5|94459.5|94482.2|94457.2|21
1647602360000|2022-03-18 11:19:20|94483.7|94458.7|94484.7|94459.7|94488.6|94463.6|94482.9|94457.9|42
1647602370000|2022-03-18 11:19:30|94484.9|94459.9|94485.6|94460.6|94486.8|94461.8|94483.5|94458.5|43
1647602380000|2022-03-18 11:19:40|94485.5|94460.5|94487.3|94462.3|94488.2|94463.2|94485|94460|46
1647602390000|2022-03-18 11:19:50|94487.4|94462.4|94487.4|94462.4|94488.5|94463.5|94487.1|94462.1|38
1647602400000|2022-03-18 11:20:00|94487.6|94462.6|94486.9|94461.9|94488.1|94463.1|94486.2|94461.2|39
1647602410000|2022-03-18 11:20:10|94486.7|94461.7|94488.2|94463.2|94488.4|94463.4|94486.2|94461.2|22
1647602420000|2022-03-18 11:20:20|94488.1|94463.1|94487.9|94462.9|94489.2|94464.2|94486.2|94461.2|36
1647602430000|2022-03-18 11:20:30|94487.6|94462.6|94488.2|94463.2|94490.9|94465.9|94487.5|94462.5|30
1647602440000|2022-03-18 11:20:40|94488|94463|94488.3|94463.3|94488.7|94463.7|94488|94463|20
1647602450000|2022-03-18 11:20:50|94488.1|94463.1|94487.5|94462.5|94489.7|94464.7|94486.1|94461.1|47
1647602460000|2022-03-18 11:21:00|94488.2|94463.2|94488.7|94463.7|94488.8|94463.8|94487.6|94462.6|29
1647602470000|2022-03-18 11:21:10|94487|94462|94486.6|94461.6|94487.7|94462.7|94485.1|94460.1|47
1647602480000|2022-03-18 11:21:20|94487|94462|94488.7|94463.7|94488.7|94463.7|94486.7|94461.7|32
1647602490000|2022-03-18 11:21:30|94488.9|94463.9|94488.5|94463.5|94489|94464|94487.3|94462.3|22
1647602500000|2022-03-18 11:21:40|94488.3|94463.3|94492.7|94467.7|94496.9|94471.9|94485.8|94460.8|50
1647602510000|2022-03-18 11:21:50|94492.8|94467.8|94491.4|94466.4|94493|94468|94491|94466|40
1647602520000|2022-03-18 11:22:00|94491.2|94466.2|94492.3|94467.3|94493.5|94468.5|94490.7|94465.7|43
1647602530000|2022-03-18 11:22:10|94491.8|94466.8|94490.4|94465.4|94492.4|94467.4|94490|94465|29
1647602540000|2022-03-18 11:22:20|94490.5|94465.5|94493.1|94468.1|94496.7|94471.7|94488.7|94463.7|40
1647602550000|2022-03-18 11:22:30|94495|94470|94494.5|94469.5|94495|94470|94489.6|94464.6|50
1647602560000|2022-03-18 11:22:40|94493.9|94468.9|94497|94472|94497|94472|94493.9|94468.9|29
1647602570000|2022-03-18 11:22:50|94496.8|94471.8|94494.9|94469.9|94505.1|94471.8|94492|94453.4|51
1647602580000|2022-03-18 11:23:00|94494.3|94469.3|94517.4|94467.4|94519.2|94473.9|94493.6|94457.3|62
1647602590000|2022-03-18 11:23:10|94518.8|94468.8|94525.4|94475.4|94525.4|94483.4|94508.4|94466.9|63
1647602600000|2022-03-18 11:23:20|94524.8|94474.8|94511.1|94486.1|94525|94486.3|94510.3|94471.4|53
1647602610000|2022-03-18 11:23:30|94523.8|94473.8|94520.1|94470.1|94530|94480|94518.8|94468.8|49
1647602620000|2022-03-18 11:23:40|94519.8|94469.8|94519.6|94494.6|94528.9|94495.4|94516.2|94469.8|51
1647602630000|2022-03-18 11:23:50|94519.9|94494.9|94521|94496|94521|94496|94517.6|94492.6|46
1647602640000|2022-03-18 11:24:00|94521.3|94496.3|94529.8|94479.8|94536|94496.6|94519.9|94478.3|53
1647602650000|2022-03-18 11:24:10|94529.5|94479.5|94533|94483|94535.2|94485.2|94529.3|94479.3|43
1647602660000|2022-03-18 11:24:20|94533.2|94483.2|94540.7|94490.7|94544.1|94494.1|94532.9|94482.9|54
1647602670000|2022-03-18 11:24:30|94540.2|94490.2|94536.8|94511.8|94549.5|94514|94529|94490.2|61
1647602680000|2022-03-18 11:24:40|94536.9|94511.9|94534.5|94509.5|94538.7|94513.7|94533.6|94508.6|47
1647602690000|2022-03-18 11:24:50|94534.8|94509.8|94535.8|94510.8|94539.8|94514.8|94534.8|94509.8|49
1647602700000|2022-03-18 11:25:00|94538.6|94513.6|94539.5|94514.5|94541.9|94516.9|94536.3|94511.3|59
1647602710000|2022-03-18 11:25:10|94539.6|94514.6|94539.4|94514.4|94541|94516|94538.1|94513.1|43
1647602720000|2022-03-18 11:25:20|94539.9|94514.9|94541.1|94516.1|94541.1|94516.1|94537.3|94512.3|52
1647602730000|2022-03-18 11:25:30|94541.2|94516.2|94550.1|94525.1|94562.2|94525.6|94540.1|94509.8|64
1647602740000|2022-03-18 11:25:40|94550.3|94525.3|94549.2|94524.2|94551.2|94526.2|94547.2|94522.2|49
1647602750000|2022-03-18 11:25:50|94549.4|94524.4|94550.7|94525.7|94554.8|94529.8|94548.4|94523.4|55
1647602760000|2022-03-18 11:26:00|94550.3|94525.3|94550.5|94525.5|94552.5|94527.5|94548.5|94523.5|39
1647602770000|2022-03-18 11:26:10|94552.6|94527.6|94556.6|94531.6|94558.3|94533.3|94549.8|94524.8|60
1647602780000|2022-03-18 11:26:20|94556.5|94531.5|94558|94533|94558.2|94533.2|94552.3|94527.3|62
1647602790000|2022-03-18 11:26:30|94558.1|94533.1|94559.2|94534.2|94562.2|94537.2|94557|94532|61
1647602800000|2022-03-18 11:26:40|94558|94533|94559.8|94534.8|94561.3|94536.3|94556.2|94531.2|63
1647602810000|2022-03-18 11:26:50|94559.6|94534.6|94562.1|94537.1|94562.5|94537.5|94558.1|94533.1|53
1647602820000|2022-03-18 11:27:00|94562|94537|94558.5|94533.5|94562|94537|94555.5|94530.5|49
1647602830000|2022-03-18 11:27:10|94558.8|94533.8|94575.1|94550.1|94583.8|94552.6|94556.9|94527.5|65
1647602840000|2022-03-18 11:27:20|94574|94549|94575.2|94550.2|94578.1|94553.1|94572.6|94547.6|35
1647602850000|2022-03-18 11:27:30|94575.1|94550.1|94571.7|94546.7|94575.4|94550.4|94568.4|94543.4|39
1647602860000|2022-03-18 11:27:40|94571.3|94546.3|94569.4|94544.4|94573|94548|94569.3|94544.3|33
1647602870000|2022-03-18 11:27:50|94570|94545|94575.1|94550.1|94577.6|94552.6|94570|94545|32
1647602880000|2022-03-18 11:28:00|94575|94550|94570.6|94545.6|94575.2|94550.2|94570.5|94545.5|47
1647602890000|2022-03-18 11:28:10|94571|94546|94572.8|94547.8|94573.3|94548.3|94569.4|94544.4|43
1647602900000|2022-03-18 11:28:20|94573.3|94548.3|94572.9|94547.9|94573.8|94548.8|94571.2|94546.2|30
1647602910000|2022-03-18 11:28:30|94573|94548|94573.4|94548.4|94573.4|94548.4|94571.8|94546.8|41
1647602920000|2022-03-18 11:28:40|94573.5|94548.5|94573|94548|94574.5|94549.5|94572.5|94547.5|42
1647602930000|2022-03-18 11:28:50|94573.1|94548.1|94571.1|94546.1|94573.2|94548.2|94570.5|94545.5|45
1647602940000|2022-03-18 11:29:00|94570.9|94545.9|94564.7|94539.7|94570.9|94545.9|94563.9|94538.9|63
1647602950000|2022-03-18 11:29:10|94565.1|94540.1|94565.4|94540.4|94567.9|94542.9|94561.1|94536.1|64
1647602960000|2022-03-18 11:29:20|94564.5|94539.5|94532.8|94507.8|94572.9|94540.5|94527.9|94490.6|70
1647602970000|2022-03-18 11:29:30|94532.9|94507.9|94551.7|94501.7|94552.3|94507.9|94532.1|94495.6|63
1647602980000|2022-03-18 11:29:40|94552.1|94502.1|94552.9|94502.9|94553.5|94516.2|94539.8|94501.6|47
1647602990000|2022-03-18 11:29:50|94553|94503|94551.2|94501.2|94557.4|94518.6|94542.7|94501.2|49
1647603000000|2022-03-18 11:30:00|94551.7|94501.7|94533.2|94508.2|94551.7|94513.5|94532.9|94491.9|53
1647603010000|2022-03-18 11:30:10|94532.5|94507.5|94527.6|94502.6|94547.2|94511.7|94525.6|94489.7|66
1647603020000|2022-03-18 11:30:20|94527.7|94502.7|94549.7|94499.7|94551.2|94513.2|94527.1|94491.7|55
1647603030000|2022-03-18 11:30:30|94549.5|94499.5|94534.7|94509.7|94551.7|94513.6|94529.1|94494|62
1647603040000|2022-03-18 11:30:40|94540.5|94515.5|94559.2|94534.2|94569.5|94534.4|94539.3|94504.6|63
1647603050000|2022-03-18 11:30:50|94558.4|94533.4|94567.1|94542.1|94569.1|94544.1|94558.4|94533.4|56
1647603060000|2022-03-18 11:31:00|94567.3|94542.3|94559.9|94534.9|94568.7|94543.7|94556.8|94531.8|59
1647603070000|2022-03-18 11:31:10|94560|94535|94536.6|94511.6|94571.2|94535|94534.3|94497|72
1647603080000|2022-03-18 11:31:20|94535.8|94510.8|94553.5|94503.5|94556.8|94510.8|94534.4|94490.6|70
1647603090000|2022-03-18 11:31:30|94545.3|94520.3|94547.2|94497.2|94576.3|94529.4|94545.3|94496.1|69
1647603100000|2022-03-18 11:31:40|94548.1|94498.1|94541.6|94491.6|94548.1|94498.1|94539.1|94489.1|72
1647603110000|2022-03-18 11:31:50|94539.7|94489.7|94551.7|94501.7|94551.7|94501.7|94539.3|94489.3|63
1647603120000|2022-03-18 11:32:00|94550.8|94500.8|94559.9|94509.9|94562.8|94512.8|94549|94499|66
1647603130000|2022-03-18 11:32:10|94560|94510|94560.8|94510.8|94562.2|94522.8|94546.9|94507.2|63
1647603140000|2022-03-18 11:32:20|94560.9|94510.9|94552.5|94502.5|94561.8|94511.8|94531.9|94494.4|67
1647603150000|2022-03-18 11:32:30|94550.6|94500.6|94511.2|94461.2|94550.6|94500.6|94510.9|94460.9|75
1647603160000|2022-03-18 11:32:40|94511.5|94461.5|94513|94463|94516.7|94466.7|94507.7|94457.7|66
1647603170000|2022-03-18 11:32:50|94512.1|94462.1|94512.8|94462.8|94514.3|94464.3|94509.3|94459.3|64
1647603180000|2022-03-18 11:33:00|94513|94463|94506.8|94456.8|94513.8|94468.9|94489.9|94453.4|66
1647603190000|2022-03-18 11:33:10|94507.9|94457.9|94510.5|94460.5|94511.9|94470.6|94493.9|94449.7|65
1647603200000|2022-03-18 11:33:20|94511.3|94461.3|94503.9|94453.9|94511.3|94461.3|94502.1|94452.1|63
1647603210000|2022-03-18 11:33:30|94502.6|94452.6|94504.4|94454.4|94507.4|94467.2|94490.3|94448.6|67
1647603220000|2022-03-18 11:33:40|94505.5|94455.5|94507.4|94457.4|94508.3|94458.3|94502|94452|56
1647603230000|2022-03-18 11:33:50|94507.1|94457.1|94495.9|94470.9|94510.1|94471.5|94495.5|94455.3|44
1647603240000|2022-03-18 11:34:00|94495.8|94470.8|94510.3|94460.3|94512.2|94470.8|94494.7|94457.6|24
1647603250000|2022-03-18 11:34:10|94510.7|94460.7|94505.7|94455.7|94510.7|94460.7|94505.7|94455.7|50
1647603260000|2022-03-18 11:34:20|94505.9|94455.9|94505|94455|94506.2|94466.7|94484.9|94448.2|62
1647603270000|2022-03-18 11:34:30|94505.9|94455.9|94505.2|94455.2|94505.9|94469|94490.9|94453.4|40
1647603280000|2022-03-18 11:34:40|94505.1|94455.1|94492.7|94467.7|94506.1|94467.7|94492.7|94452.7|38
1647603290000|2022-03-18 11:34:50|94492.1|94467.1|94488.9|94463.9|94493.2|94468.2|94488.7|94463.7|38
1647603300000|2022-03-18 11:35:00|94504.3|94454.3|94492.1|94467.1|94506|94467.7|94488.1|94450.7|73
1647603310000|2022-03-18 11:35:10|94492.2|94467.2|94502.8|94452.8|94505.4|94467.2|94492.2|94451.3|31
1647603320000|2022-03-18 11:35:20|94503.7|94453.7|94490|94465|94504.4|94465|94489.6|94451.6|42
1647603330000|2022-03-18 11:35:30|94489.8|94464.8|94489|94464|94490.1|94465.1|94488.7|94463.7|26
1647603340000|2022-03-18 11:35:40|94489.7|94464.7|94486.1|94461.1|94502.5|94464.9|94481.4|94445.6|71
1647603350000|2022-03-18 11:35:50|94484.4|94459.4|94499.8|94449.8|94504.8|94462.9|94481.7|94444.1|65
1647603360000|2022-03-18 11:36:00|94499.3|94449.3|94501.3|94451.3|94504.6|94465.2|94489.1|94446.3|74
1647603370000|2022-03-18 11:36:10|94499.1|94449.1|94501.7|94451.7|94503.1|94460.7|94482|94447|65
1647603380000|2022-03-18 11:36:20|94501.3|94451.3|94487.3|94462.3|94505.5|94466.8|94485.6|94449|69
1647603390000|2022-03-18 11:36:30|94487.8|94462.8|94502.1|94452.1|94503.3|94464.3|94483.3|94450.6|60
1647603400000|2022-03-18 11:36:40|94501.8|94451.8|94501.3|94451.3|94505.2|94459.3|94484.3|94445.7|70
1647603410000|2022-03-18 11:36:50|94505.1|94455.1|94504.8|94454.8|94509|94468.9|94490.9|94443.4|66
1647603420000|2022-03-18 11:37:00|94507|94457|94490|94465|94507.5|94466.9|94488.1|94455.7|29
1647603430000|2022-03-18 11:37:10|94489.6|94464.6|94502.1|94452.1|94503.8|94465.3|94489.3|94450.5|49
1647603440000|2022-03-18 11:37:20|94503.4|94453.4|94485.3|94460.3|94504.1|94464.6|94484|94447.4|60
1647603450000|2022-03-18 11:37:30|94486.3|94461.3|94487.3|94462.3|94488.8|94463.8|94485|94460|53
1647603460000|2022-03-18 11:37:40|94487.2|94462.2|94488.4|94463.4|94501.2|94463.6|94485.2|94448.5|60
1647603470000|2022-03-18 11:37:50|94484.8|94459.8|94486.1|94461.1|94486.8|94461.8|94482|94457|68
1647603480000|2022-03-18 11:38:00|94486.6|94461.6|94478.6|94453.6|94500.7|94462.3|94476|94439.5|70
1647603490000|2022-03-18 11:38:10|94478.7|94453.7|94455.4|94405.4|94488.3|94453.7|94450.9|94400.9|54
1647603500000|2022-03-18 11:38:20|94455|94405|94459.4|94409.4|94460.5|94410.5|94455|94405|44
1647603510000|2022-03-18 11:38:30|94459.5|94409.5|94458.5|94408.5|94460.1|94410.1|94458.2|94408.2|30
1647603520000|2022-03-18 11:38:40|94458.3|94408.3|94465.5|94415.5|94468.4|94418.4|94458.3|94408.3|42
1647603530000|2022-03-18 11:38:50|94467.3|94417.3|94490.9|94440.9|94492.7|94454.7|94467.3|94417.3|71
1647603540000|2022-03-18 11:39:00|94491.4|94441.4|94489.9|94439.9|94491.5|94441.5|94489.3|94439.3|39
1647603550000|2022-03-18 11:39:10|94489.8|94439.8|94489.3|94439.3|94492.2|94452.5|94477|94438.7|42
1647603560000|2022-03-18 11:39:20|94489|94439|94499.8|94449.8|94504.3|94454.3|94488.5|94438.5|57
1647603570000|2022-03-18 11:39:30|94499.3|94449.3|94502.9|94452.9|94503.2|94453.2|94498.9|94448.9|39
1647603580000|2022-03-18 11:39:40|94503.5|94453.5|94475.6|94425.6|94506.6|94467.6|94473.8|94423.8|66
1647603590000|2022-03-18 11:39:50|94475.2|94425.2|94475.9|94425.9|94475.9|94425.9|94472.1|94422.1|64
1647603600000|2022-03-18 11:40:00|94476.1|94426.1|94476.5|94426.5|94477.3|94436.6|94460.1|94421.9|47
1647603610000|2022-03-18 11:40:10|94477.4|94427.4|94491.8|94441.8|94495.6|94445.6|94466.4|94427.4|54
1647603620000|2022-03-18 11:40:20|94491.9|94441.9|94479.6|94429.6|94492.1|94442.1|94465.1|94420.5|69
1647603630000|2022-03-18 11:40:30|94478|94428|94473|94423|94481.3|94431.3|94470|94420|50
1647603640000|2022-03-18 11:40:40|94473.2|94423.2|94483.7|94433.7|94483.7|94433.7|94472.8|94422.8|57
1647603650000|2022-03-18 11:40:50|94483.5|94433.5|94486.3|94436.3|94486.6|94436.6|94478.1|94428.1|59
1647603660000|2022-03-18 11:41:00|94485.7|94435.7|94489.6|94439.6|94490.5|94440.5|94485.2|94435.2|58
1647603670000|2022-03-18 11:41:10|94489.9|94439.9|94498.1|94448.1|94498.5|94448.5|94486.2|94436.2|55
1647603680000|2022-03-18 11:41:20|94498.2|94448.2|94473.5|94423.5|94498.2|94448.2|94473.5|94423.5|68
1647603690000|2022-03-18 11:41:30|94472.2|94422.2|94479.3|94429.3|94482.6|94432.6|94470|94420|64
1647603700000|2022-03-18 11:41:40|94478.7|94428.7|94486|94436|94486|94436|94472.2|94422.2|53
1647603710000|2022-03-18 11:41:50|94486.5|94436.5|94496.4|94446.4|94496.4|94452.4|94477.1|94436.2|62
1647603720000|2022-03-18 11:42:00|94498.3|94448.3|94503.9|94453.9|94506|94456|94497.8|94447.8|55
1647603730000|2022-03-18 11:42:10|94503.4|94453.4|94506.3|94456.3|94508.9|94458.9|94503.4|94453.4|39
1647603740000|2022-03-18 11:42:20|94505.6|94455.6|94504.6|94454.6|94506.2|94456.2|94500.6|94450.6|48
1647603750000|2022-03-18 11:42:30|94505.6|94455.6|94505.4|94455.4|94509|94471.2|94494.9|94454.3|42
1647603760000|2022-03-18 11:42:40|94505.1|94455.1|94503.5|94453.5|94509.7|94459.7|94502.8|94452.8|41
1647603770000|2022-03-18 11:42:50|94502.9|94452.9|94500.7|94450.7|94503.8|94453.8|94495.3|94445.3|52
1647603780000|2022-03-18 11:43:00|94501.4|94451.4|94491.6|94441.6|94507.6|94457.6|94491.6|94441.6|60
1647603790000|2022-03-18 11:43:10|94491.8|94441.8|94494.8|94444.8|94501.2|94451.2|94490.6|94440.6|64
1647603800000|2022-03-18 11:43:20|94495.3|94445.3|94505.1|94455.1|94505.3|94459|94481|94444.4|54
1647603810000|2022-03-18 11:43:30|94505.9|94455.9|94503.7|94453.7|94510.2|94460.2|94503.7|94453.7|56
1647603820000|2022-03-18 11:43:40|94504.3|94454.3|94484.8|94434.8|94504.3|94454.3|94484.8|94434.8|61
1647603830000|2022-03-18 11:43:50|94484.3|94434.3|94469.1|94419.1|94484.3|94434.3|94466.3|94416.3|66
1647603840000|2022-03-18 11:44:00|94470.4|94420.4|94482.4|94432.4|94488.6|94438.6|94469.6|94419.6|68
1647603850000|2022-03-18 11:44:10|94485.3|94435.3|94483|94433|94489|94439|94482.1|94432.1|59
1647603860000|2022-03-18 11:44:20|94482.1|94432.1|94453.6|94403.6|94484.4|94434.4|94453.1|94403.1|71
1647603870000|2022-03-18 11:44:30|94453|94403|94461.8|94411.8|94475.8|94425.8|94449.9|94399.9|73
1647603880000|2022-03-18 11:44:40|94462.5|94412.5|94450|94400|94468.7|94420.3|94445.3|94396.5|60
1647603890000|2022-03-18 11:44:50|94458.5|94408.5|94451.2|94401.2|94459.8|94409.8|94437.9|94387.9|48
1647603900000|2022-03-18 11:45:00|94451.1|94401.1|94450.2|94400.2|94456.9|94406.9|94449|94399|51
1647603910000|2022-03-18 11:45:10|94450.3|94400.3|94438.3|94413.3|94450.7|94413.3|94437.1|94391.3|47
1647603920000|2022-03-18 11:45:20|94438.8|94413.8|94461.7|94411.7|94473.9|94422.5|94437.5|94401.3|70
1647603930000|2022-03-18 11:45:30|94463.5|94413.5|94458.4|94408.4|94464.9|94414.9|94458.4|94408.4|49
1647603940000|2022-03-18 11:45:40|94458.2|94408.2|94452.6|94402.6|94473.2|94412.8|94452.3|94399.5|57
1647603950000|2022-03-18 11:45:50|94452.1|94402.1|94448.2|94398.2|94467.8|94412.9|94433.7|94387.7|39
1647603960000|2022-03-18 11:46:00|94449.6|94399.6|94432.1|94407.1|94449.6|94408.4|94430.3|94394.9|40
1647603970000|2022-03-18 11:46:10|94432|94407|94432.4|94407.4|94432.6|94407.6|94429.9|94404.9|50
1647603980000|2022-03-18 11:46:20|94432.6|94407.6|94430.5|94405.5|94432.7|94407.7|94430|94405|36
1647603990000|2022-03-18 11:46:30|94430.4|94405.4|94432.5|94407.5|94433.4|94408.4|94429.2|94404.2|34
1647604000000|2022-03-18 11:46:40|94432.6|94407.6|94423.7|94373.7|94432.7|94407.7|94418.8|94372.8|57
1647604010000|2022-03-18 11:46:50|94420.7|94370.7|94422.7|94372.7|94425.6|94375.6|94420.7|94370.7|50
1647604020000|2022-03-18 11:47:00|94422.1|94372.1|94418.2|94368.2|94422.3|94372.3|94418.2|94368.2|31
1647604030000|2022-03-18 11:47:10|94418.5|94368.5|94398.2|94348.2|94419.9|94369.9|94390.2|94340.2|45
1647604040000|2022-03-18 11:47:20|94398.4|94348.4|94397.1|94347.1|94401|94351|94394.7|94344.7|53
1647604050000|2022-03-18 11:47:30|94397.2|94347.2|94393.4|94343.4|94398.3|94348.3|94390.7|94340.7|48
1647604060000|2022-03-18 11:47:40|94393.3|94343.3|94391.4|94341.4|94399.9|94349.9|94391.4|94341.4|60
1647604070000|2022-03-18 11:47:50|94379.4|94354.4|94369.5|94319.5|94392.2|94354.4|94366.8|94316.8|62
1647604080000|2022-03-18 11:48:00|94369.6|94319.6|94388.8|94363.8|94401.1|94364.1|94369.6|94319.6|60
1647604090000|2022-03-18 11:48:10|94389.2|94364.2|94439.8|94389.8|94442|94398.9|94385.3|94360.3|64
1647604100000|2022-03-18 11:48:20|94440.2|94390.2|94423.2|94373.2|94444|94394|94418.3|94368.3|62
1647604110000|2022-03-18 11:48:30|94423.9|94373.9|94428.8|94378.8|94430.6|94380.6|94422.6|94372.6|45
1647604120000|2022-03-18 11:48:40|94428.9|94378.9|94436.8|94386.8|94437.5|94399.3|94412.3|94373.7|45
1647604130000|2022-03-18 11:48:50|94441.3|94391.3|94458.6|94408.6|94458.6|94408.6|94436|94386|67
1647604140000|2022-03-18 11:49:00|94461.6|94411.6|94461.4|94411.4|94479.4|94429.4|94461.4|94411.4|60
1647604150000|2022-03-18 11:49:10|94462.5|94412.5|94461.9|94411.9|94462.5|94412.5|94457|94407|58
1647604160000|2022-03-18 11:49:20|94461.5|94411.5|94461.4|94411.4|94461.6|94411.6|94459.1|94409.1|24
1647604170000|2022-03-18 11:49:30|94461.2|94411.2|94464.4|94414.4|94468|94418|94459.4|94409.4|57
1647604180000|2022-03-18 11:49:40|94464.9|94414.9|94455|94405|94465.6|94420.4|94445.4|94403|53
1647604190000|2022-03-18 11:49:50|94454.4|94404.4|94461.7|94411.7|94467.1|94417.1|94453.5|94403.5|49
1647604200000|2022-03-18 11:50:00|94461.6|94411.6|94483.6|94433.6|94486.9|94440.2|94446.5|94409.4|57
1647604210000|2022-03-18 11:50:10|94485.2|94435.2|94481.4|94431.4|94492.6|94445.2|94468.4|94428.3|67
1647604220000|2022-03-18 11:50:20|94481.9|94431.9|94468.3|94418.3|94481.9|94431.9|94468.3|94418.3|57
1647604230000|2022-03-18 11:50:30|94467.8|94417.8|94457.5|94432.5|94471.3|94433.1|94446.9|94412.8|47
1647604240000|2022-03-18 11:50:40|94461.3|94436.3|94478.5|94428.5|94480.6|94436.3|94455.3|94418.2|44
1647604250000|2022-03-18 11:50:50|94477.4|94427.4|94478|94428|94479.9|94429.9|94476.6|94426.6|44
1647604260000|2022-03-18 11:51:00|94478.3|94428.3|94445.7|94420.7|94478.9|94441.3|94445.7|94411.7|53
1647604270000|2022-03-18 11:51:10|94449|94424|94460.9|94410.9|94465.9|94424.6|94446.6|94404.9|51
1647604280000|2022-03-18 11:51:20|94460.5|94410.5|94462.3|94412.3|94465.5|94415.5|94460.4|94410.4|40
1647604290000|2022-03-18 11:51:30|94462.9|94412.9|94447|94422|94462.9|94423|94441.8|94408.2|41
1647604300000|2022-03-18 11:51:40|94447.4|94422.4|94448.4|94423.4|94448.6|94423.6|94446.1|94421.1|39
1647604310000|2022-03-18 11:51:50|94448.6|94423.6|94449.6|94424.6|94449.7|94424.7|94447|94422|31
1647604320000|2022-03-18 11:52:00|94449.5|94424.5|94452.3|94402.3|94454.2|94424.7|94435.2|94385.2|51
1647604330000|2022-03-18 11:52:10|94452.2|94402.2|94437.4|94387.4|94452.2|94414.4|94429.2|94379.2|66
1647604340000|2022-03-18 11:52:20|94439.8|94389.8|94463.7|94413.7|94473.5|94427.7|94439.1|94389.1|54
1647604350000|2022-03-18 11:52:30|94463.5|94413.5|94452.5|94427.5|94469|94431.4|94450.6|94411.2|48
1647604360000|2022-03-18 11:52:40|94452.7|94427.7|94466.2|94416.2|94471.1|94430.1|94437.2|94396.5|57
1647604370000|2022-03-18 11:52:50|94467.5|94417.5|94436.3|94386.3|94470|94420|94434.2|94384.2|70
1647604380000|2022-03-18 11:53:00|94435.7|94385.7|94455.9|94405.9|94456|94406|94433.9|94383.9|57
1647604390000|2022-03-18 11:53:10|94455.6|94405.6|94456.7|94406.7|94457.6|94407.6|94454.2|94404.2|40
1647604400000|2022-03-18 11:53:20|94456.6|94406.6|94451|94401|94457.6|94408.2|94432.1|94390.6|56
1647604410000|2022-03-18 11:53:30|94451.4|94401.4|94461.2|94411.2|94461.2|94414.2|94437.7|94400.4|34
1647604420000|2022-03-18 11:53:40|94459.8|94409.8|94462.6|94412.6|94467.8|94417.8|94459.6|94409.6|34
1647604430000|2022-03-18 11:53:50|94463.5|94413.5|94449.5|94399.5|94465.9|94415.9|94443.3|94393.3|45
1647604440000|2022-03-18 11:54:00|94449.7|94399.7|94452.2|94402.2|94455.6|94405.6|94446|94396|49
1647604450000|2022-03-18 11:54:10|94452.5|94402.5|94455.4|94405.4|94458.3|94408.3|94447.9|94397.9|47
1647604460000|2022-03-18 11:54:20|94454.1|94404.1|94449.6|94399.6|94454.3|94404.3|94449.6|94399.6|35
1647604470000|2022-03-18 11:54:30|94449.9|94399.9|94463.1|94413.1|94463.2|94425.1|94432.5|94393.4|71
1647604480000|2022-03-18 11:54:40|94463.2|94413.2|94474.5|94424.5|94476.3|94426.3|94462.8|94412.8|62
1647604490000|2022-03-18 11:54:50|94473.9|94423.9|94479.6|94429.6|94479.6|94429.6|94471.2|94421.2|39
1647604500000|2022-03-18 11:55:00|94478.9|94428.9|94465.9|94415.9|94480.3|94430.3|94465.5|94415.5|62
1647604510000|2022-03-18 11:55:10|94466|94416|94477.7|94427.7|94481.4|94437.7|94459.9|94416|58
1647604520000|2022-03-18 11:55:20|94476.4|94426.4|94484.6|94434.6|94486.6|94436.6|94469.7|94419.7|72
1647604530000|2022-03-18 11:55:30|94486.7|94436.7|94498.5|94448.5|94500.2|94450.2|94486.7|94436.7|66
1647604540000|2022-03-18 11:55:40|94498.1|94448.1|94495.8|94445.8|94505.3|94455.3|94495.8|94445.8|65
1647604550000|2022-03-18 11:55:50|94496.5|94446.5|94496.6|94446.6|94498.2|94448.2|94483.8|94433.8|67
1647604560000|2022-03-18 11:56:00|94496.8|94446.8|94493|94468|94509.1|94468.9|94492.9|94446.8|53
1647604570000|2022-03-18 11:56:10|94505|94455|94506|94456|94507|94457|94505|94455|32
1647604580000|2022-03-18 11:56:20|94506.2|94456.2|94513.6|94463.6|94517.8|94475.4|94497.9|94456.2|54
1647604590000|2022-03-18 11:56:30|94513.4|94463.4|94510.7|94460.7|94514.1|94475.6|94497|94460.2|42
1647604600000|2022-03-18 11:56:40|94510.5|94460.5|94491.5|94466.5|94510.8|94467.4|94491.5|94456.4|44
1647604610000|2022-03-18 11:56:50|94502.9|94452.9|94452.5|94402.5|94502.9|94461.9|94443|94402.5|74
1647604620000|2022-03-18 11:57:00|94451.3|94401.3|94468.2|94418.2|94468.2|94430.6|94441.1|94398|59
1647604630000|2022-03-18 11:57:10|94467.8|94417.8|94452.9|94427.9|94469|94428|94451.7|94411.6|51
1647604640000|2022-03-18 11:57:20|94453.2|94428.2|94464.1|94439.1|94478.3|94439.7|94452.4|94416.8|52
1647604650000|2022-03-18 11:57:30|94463.6|94438.6|94469.8|94444.8|94471|94446|94463.5|94438.5|56
1647604660000|2022-03-18 11:57:40|94469.9|94444.9|94469.8|94444.8|94482.1|94446|94468.5|94430.9|48
1647604670000|2022-03-18 11:57:50|94470|94445|94469.5|94444.5|94471.9|94446.9|94468.3|94443.3|38
1647604680000|2022-03-18 11:58:00|94469.7|94444.7|94472.1|94447.1|94488.8|94450.4|94469.2|94435.9|44
1647604690000|2022-03-18 11:58:10|94471.7|94446.7|94474.4|94449.4|94475.1|94450.1|94471.7|94446.7|39
1647604700000|2022-03-18 11:58:20|94474.6|94449.6|94485.5|94460.5|94486.2|94461.2|94474.4|94449.4|58
1647604710000|2022-03-18 11:58:30|94485.4|94460.4|94479.6|94454.6|94485.9|94460.9|94478.8|94453.8|61
1647604720000|2022-03-18 11:58:40|94479.8|94454.8|94477.5|94452.5|94483|94458|94474.2|94449.2|51
1647604730000|2022-03-18 11:58:50|94477.6|94452.6|94486.1|94461.1|94506.9|94469.4|94477|94452|62
1647604740000|2022-03-18 11:59:00|94485.3|94460.3|94490.8|94465.8|94491.6|94466.6|94485.3|94460.3|46
1647604750000|2022-03-18 11:59:10|94491.8|94466.8|94490.6|94465.6|94504.5|94472.1|94490|94454.3|59
1647604760000|2022-03-18 11:59:20|94489.7|94464.7|94488.7|94463.7|94489.7|94464.7|94487.1|94462.1|39
1647604770000|2022-03-18 11:59:30|94488.8|94463.8|94486.8|94461.8|94488.8|94463.8|94483.5|94458.5|53
1647604780000|2022-03-18 11:59:40|94487.1|94462.1|94498.2|94448.2|94499.3|94463.3|94485.8|94447.4|43
1647604790000|2022-03-18 11:59:50|94498.5|94448.5|94487.8|94462.8|94498.8|94463.1|94483.9|94448.5|48
1647604800000|2022-03-18 12:00:00|94486.7|94461.7|94476.1|94451.1|94488.2|94462.4|94473.8|94437.6|61
1647604810000|2022-03-18 12:00:10|94477.1|94452.1|94482.8|94457.8|94492|94457.8|94474.7|94439.9|58
1647604820000|2022-03-18 12:00:20|94483|94458|94499.1|94474.1|94510|94476.6|94482.4|94455.4|70
1647604830000|2022-03-18 12:00:30|94498.8|94473.8|94501.7|94476.7|94501.9|94476.9|94498|94473|44
1647604840000|2022-03-18 12:00:40|94501.8|94476.8|94512.8|94487.8|94515.2|94488.4|94495.4|94456.9|54
1647604850000|2022-03-18 12:00:50|94512.9|94487.9|94516|94491|94522.2|94497.2|94512.3|94487.3|64
1647604860000|2022-03-18 12:01:00|94516.3|94491.3|94512.7|94487.7|94518.7|94493.7|94510.4|94485.4|57
1647604870000|2022-03-18 12:01:10|94513.1|94488.1|94502.6|94477.6|94514.4|94489.4|94501.7|94476.7|53
1647604880000|2022-03-18 12:01:20|94502.5|94477.5|94512.8|94462.8|94513.1|94478|94499.1|94462.4|40
1647604890000|2022-03-18 12:01:30|94513.2|94463.2|94493|94468|94514.8|94472.2|94490.5|94461|53
1647604900000|2022-03-18 12:01:40|94493.1|94468.1|94516.2|94466.2|94516.9|94477.1|94493|94464.8|35
1647604910000|2022-03-18 12:01:50|94516.8|94466.8|94510.3|94485.3|94518.4|94485.7|94501.6|94466.8|54
1647604920000|2022-03-18 12:02:00|94511.3|94486.3|94512.5|94487.5|94512.6|94487.6|94510|94485|46
1647604930000|2022-03-18 12:02:10|94512.3|94487.3|94511.7|94486.7|94516.6|94491.6|94510.5|94485.5|56
1647604940000|2022-03-18 12:02:20|94511.1|94486.1|94507.7|94482.7|94511.1|94486.1|94505.2|94480.2|51
1647604950000|2022-03-18 12:02:30|94511.8|94486.8|94503.2|94478.2|94514.8|94489.8|94503|94478|57
1647604960000|2022-03-18 12:02:40|94503.3|94478.3|94502|94477|94503.6|94478.6|94500.4|94475.4|40
1647604970000|2022-03-18 12:02:50|94501.8|94476.8|94500.7|94475.7|94503.1|94478.1|94495.4|94470.4|51
1647604980000|2022-03-18 12:03:00|94500.8|94475.8|94500.2|94475.2|94501.2|94476.2|94496|94471|47
1647604990000|2022-03-18 12:03:10|94500.1|94475.1|94513.7|94463.7|94516.5|94477.8|94498.8|94462.5|42
1647605000000|2022-03-18 12:03:20|94513.6|94463.6|94512.8|94462.8|94515.5|94465.5|94510.9|94460.9|46
1647605010000|2022-03-18 12:03:30|94513|94463|94497.9|94472.9|94513|94474.1|94496.9|94461.6|41
1647605020000|2022-03-18 12:03:40|94498|94473|94495.9|94470.9|94500.7|94475.7|94495.8|94470.8|43
1647605030000|2022-03-18 12:03:50|94496.1|94471.1|94491.6|94441.6|94507.8|94472.6|94478.3|94441.6|56
1647605040000|2022-03-18 12:04:00|94492.1|94442.1|94483|94433|94492.1|94451.4|94475.4|94430.7|50
1647605050000|2022-03-18 12:04:10|94481.9|94431.9|94479.2|94429.2|94481.9|94443.1|94464.4|94427.6|47
1647605060000|2022-03-18 12:04:20|94479.1|94429.1|94476.4|94426.4|94479.1|94429.1|94471.7|94421.7|48
1647605070000|2022-03-18 12:04:30|94476|94426|94490.4|94440.4|94490.4|94453.4|94465|94425.1|63
1647605080000|2022-03-18 12:04:40|94489.8|94439.8|94475.3|94425.3|94490.2|94440.2|94475.2|94425.2|63
1647605090000|2022-03-18 12:04:50|94473.9|94423.9|94468.6|94418.6|94475.3|94425.3|94467.2|94417.2|50
1647605100000|2022-03-18 12:05:00|94468.3|94418.3|94465.6|94415.6|94469.3|94419.3|94463.8|94413.8|45
1647605110000|2022-03-18 12:05:10|94465.1|94415.1|94464.5|94414.5|94468.5|94418.5|94462.7|94412.7|45
1647605120000|2022-03-18 12:05:20|94464.9|94414.9|94457.3|94407.3|94464.9|94414.9|94456.9|94406.9|47
1647605130000|2022-03-18 12:05:30|94457.7|94407.7|94451.1|94401.1|94458.3|94413.5|94438.5|94398.6|45
1647605140000|2022-03-18 12:05:40|94451.4|94401.4|94453.9|94403.9|94456.5|94409.7|94431.9|94396.1|53
1647605150000|2022-03-18 12:05:50|94455.3|94405.3|94468.2|94418.2|94471.3|94421.3|94455.3|94405.3|58
1647605160000|2022-03-18 12:06:00|94465.6|94415.6|94452.6|94402.6|94467.4|94417.4|94449.7|94399.7|62
1647605170000|2022-03-18 12:06:10|94452.9|94402.9|94463.9|94413.9|94466.4|94416.4|94451.1|94401.1|61
1647605180000|2022-03-18 12:06:20|94465.8|94415.8|94474.8|94424.8|94480|94430|94465.8|94415.8|63
1647605190000|2022-03-18 12:06:30|94474.6|94424.6|94476.8|94426.8|94478.6|94428.6|94471.4|94421.4|54
1647605200000|2022-03-18 12:06:40|94476.2|94426.2|94479.1|94429.1|94480.4|94430.4|94474.2|94424.2|50
1647605210000|2022-03-18 12:06:50|94479.5|94429.5|94481|94431|94484.2|94434.2|94478.2|94428.2|35
1647605220000|2022-03-18 12:07:00|94480.3|94430.3|94513.5|94463.5|94516.5|94466.5|94480.3|94430.3|64
1647605230000|2022-03-18 12:07:10|94514.4|94464.4|94508.4|94458.4|94514.4|94464.4|94503.4|94453.4|50
1647605240000|2022-03-18 12:07:20|94508.3|94458.3|94510.7|94460.7|94514.7|94464.7|94507.1|94457.1|40
1647605250000|2022-03-18 12:07:30|94510.9|94460.9|94502.1|94477.1|94513.9|94477.4|94500.5|94460.6|37
1647605260000|2022-03-18 12:07:40|94501.9|94476.9|94504.3|94479.3|94519|94484|94501.2|94465.6|33
1647605270000|2022-03-18 12:07:50|94504.2|94479.2|94510.8|94460.8|94521|94485.1|94503.4|94459.5|50
1647605280000|2022-03-18 12:08:00|94512.8|94462.8|94505|94480|94520.1|94482.1|94504|94461.5|48
1647605290000|2022-03-18 12:08:10|94504.2|94479.2|94503.4|94478.4|94518.8|94480|94502.7|94464.5|43
1647605300000|2022-03-18 12:08:20|94504.2|94479.2|94519|94469|94519.8|94479.2|94501.9|94467.6|48
1647605310000|2022-03-18 12:08:30|94519.2|94469.2|94522.8|94472.8|94527|94477|94518|94468|34
1647605320000|2022-03-18 12:08:40|94523.3|94473.3|94514.4|94489.4|94524.3|94489.4|94511.7|94471.7|40
1647605330000|2022-03-18 12:08:50|94514.5|94489.5|94539.6|94489.6|94540.4|94490.4|94513.5|94475|44
1647605340000|2022-03-18 12:09:00|94539.9|94489.9|94535.5|94485.5|94544.6|94505.1|94526.3|94485.4|63
1647605350000|2022-03-18 12:09:10|94535.6|94485.6|94538.3|94488.3|94539.4|94497.6|94522.3|94485.6|38
1647605360000|2022-03-18 12:09:20|94537.4|94487.4|94530|94480|94539.2|94489.2|94529.9|94479.9|44
1647605370000|2022-03-18 12:09:30|94529.9|94479.9|94540.7|94490.7|94542|94495.1|94518.4|94479.7|63
1647605380000|2022-03-18 12:09:40|94540.4|94490.4|94549.2|94499.2|94553|94511.1|94536.1|94490.4|63
1647605390000|2022-03-18 12:09:50|94550.7|94500.7|94550.4|94500.4|94553.5|94503.5|94542.6|94492.6|46
1647605400000|2022-03-18 12:10:00|94552.7|94502.7|94553.1|94503.1|94555.1|94505.1|94549|94499|57
1647605410000|2022-03-18 12:10:10|94553.2|94503.2|94552.3|94502.3|94555.5|94505.5|94551|94501|59
1647605420000|2022-03-18 12:10:20|94552|94502|94559.9|94509.9|94562|94512|94552|94502|59
1647605430000|2022-03-18 12:10:30|94560.2|94510.2|94555.7|94505.7|94560.8|94510.8|94553.4|94503.4|51
1647605440000|2022-03-18 12:10:40|94555.9|94505.9|94567.1|94517.1|94570.9|94520.9|94550.2|94500.2|56
1647605450000|2022-03-18 12:10:50|94567.9|94517.9|94567.3|94517.3|94569.6|94532.6|94553.2|94514.4|48
1647605460000|2022-03-18 12:11:00|94567.1|94517.1|94577.9|94527.9|94577.9|94527.9|94565.5|94515.5|65
1647605470000|2022-03-18 12:11:10|94576.8|94526.8|94585.1|94535.1|94585.1|94535.1|94573.8|94523.8|58
1647605480000|2022-03-18 12:11:20|94586.7|94536.7|94596.2|94546.2|94599.2|94549.2|94586.7|94536.7|61
1647605490000|2022-03-18 12:11:30|94596.7|94546.7|94595.9|94545.9|94600|94550|94593.8|94543.8|59
1647605500000|2022-03-18 12:11:40|94598.6|94548.6|94595.6|94545.6|94600.9|94560.9|94582.4|94545.2|53
1647605510000|2022-03-18 12:11:50|94594.8|94544.8|94574.5|94524.5|94595.3|94545.3|94560.5|94524.4|70
1647605520000|2022-03-18 12:12:00|94578.1|94528.1|94562.7|94512.7|94578.1|94534.2|94544.7|94512.5|69
1647605530000|2022-03-18 12:12:10|94562.5|94512.5|94564.8|94514.8|94568.2|94526.9|94546.8|94509.6|68
1647605540000|2022-03-18 12:12:20|94564.3|94514.3|94590.1|94540.1|94591|94541|94563.9|94513.9|68
1647605550000|2022-03-18 12:12:30|94589.8|94539.8|94581.7|94556.7|94595.2|94557.7|94578.4|94539.6|61
1647605560000|2022-03-18 12:12:40|94581.6|94556.6|94594.9|94544.9|94599|94558.4|94580.2|94544.2|54
1647605570000|2022-03-18 12:12:50|94592.2|94542.2|94604.5|94554.5|94608.7|94558.7|94590.5|94540.5|67
1647605580000|2022-03-18 12:13:00|94608.5|94558.5|94619.4|94569.4|94620.1|94570.1|94602.7|94552.7|66
1647605590000|2022-03-18 12:13:10|94619.2|94569.2|94613.6|94588.6|94628.1|94588.6|94610.6|94569.2|59
1647605600000|2022-03-18 12:13:20|94613.2|94588.2|94611.5|94586.5|94614.1|94589.1|94607.1|94582.1|54
1647605610000|2022-03-18 12:13:30|94611.2|94586.2|94630|94580|94631.1|94592.3|94611.2|94577.5|58
1647605620000|2022-03-18 12:13:40|94630.8|94580.8|94625|94600|94639.1|94601.1|94622.2|94578.3|63
1647605630000|2022-03-18 12:13:50|94625.1|94600.1|94643.3|94593.3|94644.9|94604.2|94622.9|94592.8|58
1647605640000|2022-03-18 12:14:00|94643.6|94593.6|94628.9|94603.9|94644|94605.9|94628.9|94591.5|30
1647605650000|2022-03-18 12:14:10|94629.6|94604.6|94638.4|94588.4|94643.7|94607|94624.3|94587.3|46
1647605660000|2022-03-18 12:14:20|94638.2|94588.2|94636.4|94586.4|94638.5|94588.5|94635.5|94585.5|33
1647605670000|2022-03-18 12:14:30|94636.6|94586.6|94635.6|94585.6|94642.9|94605.7|94627.2|94585.6|54
1647605680000|2022-03-18 12:14:40|94635.8|94585.8|94627.6|94577.6|94640.1|94590.1|94627.6|94577.6|51
1647605690000|2022-03-18 12:14:50|94628|94578|94626.9|94576.9|94630.8|94580.8|94625.6|94575.6|43
1647605700000|2022-03-18 12:15:00|94626.8|94576.8|94634.7|94584.7|94634.7|94597.7|94617.7|94574|54
1647605710000|2022-03-18 12:15:10|94633.5|94583.5|94631.8|94581.8|94634.6|94595.6|94619.2|94580.2|34
1647605720000|2022-03-18 12:15:20|94631.7|94581.7|94618.8|94593.8|94631.7|94594|94617.1|94580.7|25
1647605730000|2022-03-18 12:15:30|94618.4|94593.4|94626.4|94576.4|94631.8|94593.4|94618|94575.8|33
1647605740000|2022-03-18 12:15:40|94626.1|94576.1|94614.6|94589.6|94626.6|94591.4|94613.8|94576.1|34
1647605750000|2022-03-18 12:15:50|94614.7|94589.7|94621.8|94596.8|94625.2|94600.2|94614.7|94589.7|50
1647605760000|2022-03-18 12:16:00|94622.3|94597.3|94623.2|94598.2|94623.5|94598.5|94622.2|94597.2|29
1647605770000|2022-03-18 12:16:10|94623.8|94598.8|94636|94611|94636|94611|94622.8|94597.8|28
1647605780000|2022-03-18 12:16:20|94634.3|94609.3|94645.8|94595.8|94654.4|94618.2|94634.3|94595.8|53
1647605790000|2022-03-18 12:16:30|94645.1|94595.1|94651.5|94601.5|94652|94607.6|94631.1|94594.4|57
1647605800000|2022-03-18 12:16:40|94651.7|94601.7|94603.8|94578.8|94651.7|94612.2|94603.2|94575.2|67
1647605810000|2022-03-18 12:16:50|94603.6|94578.6|94600.1|94575.1|94614.8|94578.6|94593.7|94555.9|58
1647605820000|2022-03-18 12:17:00|94601.2|94576.2|94620|94595|94629.1|94595|94601.2|94568.5|58
1647605830000|2022-03-18 12:17:10|94621.1|94596.1|94620|94595|94639.1|94601.1|94620|94586.1|61
1647605840000|2022-03-18 12:17:20|94621.2|94596.2|94623.6|94598.6|94626.3|94601.3|94620.8|94595.8|54
1647605850000|2022-03-18 12:17:30|94623.7|94598.7|94636.2|94611.2|94653|94615.5|94623.5|94598.5|50
1647605860000|2022-03-18 12:17:40|94636.9|94611.9|94625.7|94600.7|94636.9|94611.9|94621.1|94596.1|52
1647605870000|2022-03-18 12:17:50|94624.1|94599.1|94626.3|94601.3|94628.1|94603.1|94623.8|94598.8|53
1647605880000|2022-03-18 12:18:00|94626.5|94601.5|94627.7|94602.7|94627.9|94602.9|94626.5|94601.5|35
1647605890000|2022-03-18 12:18:10|94627.6|94602.6|94641.1|94616.1|94641.1|94616.1|94627.5|94602.5|49
1647605900000|2022-03-18 12:18:20|94640.9|94615.9|94637.8|94612.8|94652.3|94616.5|94636.4|94600.4|49
1647605910000|2022-03-18 12:18:30|94637.9|94612.9|94638.2|94613.2|94639.3|94614.3|94637.8|94612.8|24
1647605920000|2022-03-18 12:18:40|94638.3|94613.3|94637.8|94612.8|94638.6|94613.6|94637.5|94612.5|15
1647605930000|2022-03-18 12:18:50|94638|94613|94636.5|94611.5|94638.4|94613.4|94632.4|94607.4|24
1647605940000|2022-03-18 12:19:00|94636.8|94611.8|94635.8|94610.8|94638.1|94613.1|94635.3|94610.3|38
1647605950000|2022-03-18 12:19:10|94635.5|94610.5|94632.7|94607.7|94635.9|94610.9|94632.4|94607.4|30
1647605960000|2022-03-18 12:19:20|94632.6|94607.6|94628.6|94603.6|94634.4|94609.4|94628.5|94603.5|44
1647605970000|2022-03-18 12:19:30|94629.7|94604.7|94612.5|94587.5|94630.7|94605.7|94612.5|94576.6|50
1647605980000|2022-03-18 12:19:40|94612.4|94587.4|94603.4|94578.4|94617.7|94587.8|94602|94565|58
1647605990000|2022-03-18 12:19:50|94603|94578|94602.6|94577.6|94603.2|94578.2|94600.7|94575.7|34
1647606000000|2022-03-18 12:20:00|94602.7|94577.7|94596.8|94571.8|94603.6|94578.6|94594.5|94569.5|57
1647606010000|2022-03-18 12:20:10|94595.5|94570.5|94600.4|94575.4|94600.8|94575.8|94592|94567|54
1647606020000|2022-03-18 12:20:20|94602.5|94577.5|94618.7|94568.7|94628.2|94578.2|94597.2|94563.6|68
1647606030000|2022-03-18 12:20:30|94618.5|94568.5|94602.4|94577.4|94619.1|94578.6|94600.4|94563.9|45
1647606040000|2022-03-18 12:20:40|94601.8|94576.8|94586.8|94536.8|94606|94576.9|94575.4|94536.8|72
1647606050000|2022-03-18 12:20:50|94585.6|94535.6|94562.5|94537.5|94585.6|94546.9|94560.8|94522.3|71
1647606060000|2022-03-18 12:21:00|94562|94537|94578|94528|94584.1|94541.8|94560.1|94526.6|72
1647606070000|2022-03-18 12:21:10|94577.9|94527.9|94553.6|94528.6|94581.2|94534.8|94551.3|94521.1|72
1647606080000|2022-03-18 12:21:20|94552.9|94527.9|94542.7|94517.7|94554.7|94529.7|94541.9|94516.9|65
1647606090000|2022-03-18 12:21:30|94541.1|94516.1|94543.4|94493.4|94551.7|94523.9|94536.5|94489.6|71
1647606100000|2022-03-18 12:21:40|94543.3|94493.3|94547.6|94497.6|94548.2|94498.2|94539.1|94489.1|57
1647606110000|2022-03-18 12:21:50|94545.9|94495.9|94554.4|94504.4|94566|94516|94545.7|94495.7|73
1647606120000|2022-03-18 12:22:00|94554.1|94504.1|94553.9|94503.9|94558.4|94508.4|94553|94503|52
1647606130000|2022-03-18 12:22:10|94554|94504|94561.8|94511.8|94562.6|94512.6|94553.2|94503.2|56
1647606140000|2022-03-18 12:22:20|94560.5|94510.5|94558|94508|94562|94512|94556.5|94506.5|65
1647606150000|2022-03-18 12:22:30|94558.1|94508.1|94549.2|94499.2|94560.9|94510.9|94549|94499|73
1647606160000|2022-03-18 12:22:40|94548.7|94498.7|94545.5|94495.5|94552.8|94502.8|94543.3|94493.3|71
1647606170000|2022-03-18 12:22:50|94543|94493|94547.3|94497.3|94547.6|94497.6|94535.2|94485.2|74
1647606180000|2022-03-18 12:23:00|94548.6|94498.6|94551.2|94501.2|94554|94504|94548.6|94498.6|74
1647606190000|2022-03-18 12:23:10|94551.1|94501.1|94544.4|94494.4|94555|94505|94542.5|94492.5|69
1647606200000|2022-03-18 12:23:20|94544|94494|94559.6|94509.6|94560|94510|94541.4|94491.4|71
1647606210000|2022-03-18 12:23:30|94559.3|94509.3|94549|94499|94559.3|94514.5|94535.4|94499|58
1647606220000|2022-03-18 12:23:40|94548.6|94498.6|94539.6|94489.6|94548.6|94504.4|94524.9|94487.3|67
1647606230000|2022-03-18 12:23:50|94539.5|94489.5|94528.7|94503.7|94545|94507.1|94528.6|94488.4|62
1647606240000|2022-03-18 12:24:00|94529.3|94504.3|94550.3|94500.3|94550.3|94514|94529.3|94492.1|68
1647606250000|2022-03-18 12:24:10|94550.1|94500.1|94547.2|94497.2|94551.9|94514.6|94534.8|94495.5|69
1647606260000|2022-03-18 12:24:20|94546|94496|94546.2|94496.2|94551.6|94512.2|94530.9|94494.4|65
1647606270000|2022-03-18 12:24:30|94546.1|94496.1|94547.7|94497.7|94548.7|94512.1|94530.5|94494.1|67
1647606280000|2022-03-18 12:24:40|94538.5|94513.5|94549.2|94499.2|94551.6|94516.3|94535.2|94497.6|59
1647606290000|2022-03-18 12:24:50|94548.7|94498.7|94540.6|94515.6|94548.7|94517.9|94533.2|94498.2|65
1647606300000|2022-03-18 12:25:00|94540|94515|94545.5|94495.5|94546|94518.3|94531.3|94491.7|74
1647606310000|2022-03-18 12:25:10|94545.3|94495.3|94546.1|94496.1|94552|94510.6|94535|94493.5|70
1647606320000|2022-03-18 12:25:20|94548.6|94498.6|94550.7|94500.7|94552.1|94502.1|94544.2|94494.2|68
1647606330000|2022-03-18 12:25:30|94550.9|94500.9|94551.1|94526.1|94560.6|94526.1|94534.6|94497.2|72
1647606340000|2022-03-18 12:25:40|94551.3|94526.3|94532.8|94507.8|94553.5|94528.5|94531|94490.8|61
1647606350000|2022-03-18 12:25:50|94532.6|94507.6|94536.9|94486.9|94539.6|94511.8|94525|94486|67
1647606360000|2022-03-18 12:26:00|94536.8|94486.8|94534.7|94484.7|94540.4|94490.4|94532.8|94482.8|66
1647606370000|2022-03-18 12:26:10|94537.1|94487.1|94535.9|94485.9|94538.6|94488.6|94532.7|94482.7|60
1647606380000|2022-03-18 12:26:20|94536.7|94486.7|94535.8|94485.8|94536.9|94499.4|94521.5|94482.5|53
1647606390000|2022-03-18 12:26:30|94536|94486|94536.6|94486.6|94537.3|94498.9|94518.9|94478.8|64
1647606400000|2022-03-18 12:26:40|94536.1|94486.1|94538.5|94488.5|94541.9|94491.9|94535.2|94485.2|42
1647606410000|2022-03-18 12:26:50|94538.1|94488.1|94536.8|94486.8|94542.4|94492.4|94530.2|94480.2|41
1647606420000|2022-03-18 12:27:00|94536.4|94486.4|94536.2|94486.2|94539.2|94489.2|94535.2|94485.2|41
1647606430000|2022-03-18 12:27:10|94536|94486|94536.3|94486.3|94540.6|94490.6|94535.7|94485.7|43
1647606440000|2022-03-18 12:27:20|94536.4|94486.4|94538|94488|94538.3|94488.3|94535.8|94485.8|46
1647606450000|2022-03-18 12:27:30|94538.1|94488.1|94528.1|94503.1|94539|94505.1|94526.6|94487.1|52
1647606460000|2022-03-18 12:27:40|94527.5|94502.5|94527|94502|94528.1|94503.1|94525.6|94500.6|45
1647606470000|2022-03-18 12:27:50|94526.9|94501.9|94543.9|94493.9|94545.4|94505.5|94525.6|94492.5|44
1647606480000|2022-03-18 12:28:00|94544.5|94494.5|94546.8|94496.8|94547.4|94510.9|94531.9|94491|65
1647606490000|2022-03-18 12:28:10|94546.7|94496.7|94529.8|94504.8|94548.4|94512.4|94529.8|94496.7|54
1647606500000|2022-03-18 12:28:20|94528.6|94503.6|94527.6|94502.6|94533.9|94508.9|94527.4|94502.4|59
1647606510000|2022-03-18 12:28:30|94527.7|94502.7|94538.6|94513.6|94542.1|94517.1|94527.7|94502.7|62
1647606520000|2022-03-18 12:28:40|94539.1|94514.1|94553.4|94503.4|94553.4|94514.3|94531.7|94493.2|68
1647606530000|2022-03-18 12:28:50|94552|94502|94558.8|94508.8|94559.1|94509.1|94545.8|94495.8|73
1647606540000|2022-03-18 12:29:00|94555.2|94505.2|94560.8|94510.8|94565.1|94515.1|94555.2|94505.2|55
1647606550000|2022-03-18 12:29:10|94554.8|94504.8|94518.6|94493.6|94556.5|94516.2|94518.6|94484.4|63
1647606560000|2022-03-18 12:29:20|94518.9|94493.9|94524.9|94499.9|94539.3|94500.9|94512.3|94486|67
1647606570000|2022-03-18 12:29:30|94523.9|94498.9|94524|94499|94524.4|94499.4|94522.6|94497.6|39
1647606580000|2022-03-18 12:29:40|94524.7|94499.7|94525.6|94500.6|94527.6|94502.6|94523.3|94498.3|64
1647606590000|2022-03-18 12:29:50|94526.1|94501.1|94537.8|94512.8|94537.8|94512.8|94526.1|94501.1|63
1647606600000|2022-03-18 12:30:00|94537.9|94512.9|94536.2|94511.2|94539.9|94514.9|94535|94510|64
1647606610000|2022-03-18 12:30:10|94535.8|94510.8|94546.6|94496.6|94548.1|94510.8|94532.2|94496|64
1647606620000|2022-03-18 12:30:20|94546|94496|94535.2|94510.2|94549.5|94511.7|94534.6|94495.6|55
1647606630000|2022-03-18 12:30:30|94534.5|94509.5|94533.9|94508.9|94536.3|94511.3|94532.6|94507.6|54
1647606640000|2022-03-18 12:30:40|94534|94509|94530.5|94505.5|94535.3|94510.3|94529.8|94504.8|45
1647606650000|2022-03-18 12:30:50|94530.7|94505.7|94520.2|94495.2|94539.4|94505.9|94520.2|94486|45
1647606660000|2022-03-18 12:31:00|94517.4|94492.4|94518|94493|94532.3|94494.8|94515|94477.8|56
1647606670000|2022-03-18 12:31:10|94518.1|94493.1|94523.5|94498.5|94526.6|94501.6|94518.1|94493.1|47
1647606680000|2022-03-18 12:31:20|94523.7|94498.7|94539.1|94489.1|94541.3|94501.9|94521.8|94487.8|48
1647606690000|2022-03-18 12:31:30|94539|94489|94538.5|94488.5|94542.5|94508|94529.6|94488.5|52
1647606700000|2022-03-18 12:31:40|94538|94488|94527.3|94502.3|94540.1|94503.9|94525.3|94487.3|64
1647606710000|2022-03-18 12:31:50|94527.5|94502.5|94525.2|94500.2|94529.5|94504.5|94525.2|94500.2|48
1647606720000|2022-03-18 12:32:00|94526.6|94501.6|94527.8|94502.8|94529.5|94504.5|94524|94499|46
1647606730000|2022-03-18 12:32:10|94527.3|94502.3|94540.4|94490.4|94542.9|94505.5|94526.8|94486.6|51
1647606740000|2022-03-18 12:32:20|94539.9|94489.9|94527.6|94502.6|94539.9|94504.9|94519|94489.9|53
1647606750000|2022-03-18 12:32:30|94530.6|94505.6|94526.7|94501.7|94541.9|94507.6|94523.9|94491.1|59
1647606760000|2022-03-18 12:32:40|94527|94502|94527.7|94502.7|94529.8|94504.8|94522.6|94497.6|54
1647606770000|2022-03-18 12:32:50|94527.4|94502.4|94484.8|94434.8|94533|94508|94466.8|94434.8|68
1647606780000|2022-03-18 12:33:00|94480.7|94430.7|94472.3|94447.3|94488.2|94451.7|94468.1|94430.7|53
1647606790000|2022-03-18 12:33:10|94484.1|94434.1|94479.2|94454.2|94484.1|94454.9|94470.6|94432.9|46
1647606800000|2022-03-18 12:33:20|94480.3|94455.3|94487.2|94462.2|94502.3|94465.8|94480|94452|57
1647606810000|2022-03-18 12:33:30|94487.4|94462.4|94483.6|94458.6|94498.7|94464.2|94482.4|94448|62
1647606820000|2022-03-18 12:33:40|94484.7|94459.7|94507.5|94482.5|94507.5|94482.5|94484.7|94449.7|61
1647606830000|2022-03-18 12:33:50|94507|94482|94532.6|94482.6|94532.6|94493.5|94506.2|94472.7|51
1647606840000|2022-03-18 12:34:00|94533.5|94483.5|94534.3|94484.3|94538.3|94488.3|94532.5|94482.5|58
1647606850000|2022-03-18 12:34:10|94535.8|94485.8|94535.4|94485.4|94538|94488|94531.6|94481.6|63
1647606860000|2022-03-18 12:34:20|94535.6|94485.6|94521.1|94471.1|94536.2|94486.2|94519.6|94469.6|66
1647606870000|2022-03-18 12:34:30|94521.3|94471.3|94523.7|94473.7|94525.6|94475.6|94518.5|94468.5|52
1647606880000|2022-03-18 12:34:40|94522.6|94472.6|94513|94488|94527.1|94490.5|94508.6|94467.4|44
1647606890000|2022-03-18 12:34:50|94512.3|94487.3|94521.7|94471.7|94527.3|94489.3|94509.5|94471.4|62
1647606900000|2022-03-18 12:35:00|94519.8|94469.8|94524.9|94474.9|94526.8|94492|94509.9|94469.6|61
1647606910000|2022-03-18 12:35:10|94525.1|94475.1|94513.2|94463.2|94525.5|94475.5|94512.9|94462.9|52
1647606920000|2022-03-18 12:35:20|94513.8|94463.8|94516.8|94466.8|94518.1|94468.1|94512.7|94462.7|45
1647606930000|2022-03-18 12:35:30|94517.4|94467.4|94512.4|94462.4|94517.4|94467.4|94512|94462|50
1647606940000|2022-03-18 12:35:40|94512.1|94462.1|94511|94461|94514.7|94464.7|94509.2|94459.2|39
1647606950000|2022-03-18 12:35:50|94511.3|94461.3|94508.9|94458.9|94514.2|94464.2|94506.1|94456.1|37
1647606960000|2022-03-18 12:36:00|94508.3|94458.3|94495.8|94470.8|94508.6|94472.8|94495.5|94456.3|37
1647606970000|2022-03-18 12:36:10|94495.5|94470.5|94504.9|94479.9|94504.9|94479.9|94495.5|94470.5|35
1647606980000|2022-03-18 12:36:20|94504.6|94479.6|94502.7|94477.7|94506.9|94481.9|94500.9|94475.9|45
1647606990000|2022-03-18 12:36:30|94501.3|94476.3|94496.3|94471.3|94502.6|94477.6|94495.3|94470.3|47
1647607000000|2022-03-18 12:36:40|94497.7|94472.7|94496.8|94471.8|94499.5|94474.5|94495.8|94470.8|46
1647607010000|2022-03-18 12:36:50|94496.6|94471.6|94493.8|94468.8|94497.7|94472.7|94492|94467|47
1647607020000|2022-03-18 12:37:00|94497|94472|94498.2|94473.2|94498.2|94473.2|94492.8|94467.8|45
1647607030000|2022-03-18 12:37:10|94497.6|94472.6|94499.1|94474.1|94499.8|94474.8|94497.2|94472.2|44
1647607040000|2022-03-18 12:37:20|94498.8|94473.8|94499.5|94474.5|94500|94475|94497.6|94472.6|33
1647607050000|2022-03-18 12:37:30|94499.6|94474.6|94496|94471|94501|94476|94493.8|94468.8|38
1647607060000|2022-03-18 12:37:40|94496.5|94471.5|94496.5|94471.5|94498.1|94473.1|94493.5|94468.5|46
1647607070000|2022-03-18 12:37:50|94496.4|94471.4|94496.4|94471.4|94497.3|94472.3|94495|94470|37
1647607080000|2022-03-18 12:38:00|94495.5|94470.5|94496.1|94471.1|94498.9|94473.9|94495.1|94470.1|48
1647607090000|2022-03-18 12:38:10|94496.3|94471.3|94499.1|94474.1|94518.6|94493.6|94496|94471|65
1647607100000|2022-03-18 12:38:20|94500.3|94475.3|94503.1|94478.1|94505.6|94480.6|94500.3|94475.3|44
1647607110000|2022-03-18 12:38:30|94502.9|94477.9|94502.6|94477.6|94504.8|94479.8|94501.7|94476.7|29
1647607120000|2022-03-18 12:38:40|94502.5|94477.5|94503|94478|94504.8|94479.8|94501.7|94476.7|34
1647607130000|2022-03-18 12:38:50|94503.3|94478.3|94503.8|94478.8|94505.4|94480.4|94501.9|94476.9|42
1647607140000|2022-03-18 12:39:00|94504.2|94479.2|94487.1|94462.1|94504.2|94479.2|94485.8|94460.8|41
1647607150000|2022-03-18 12:39:10|94487.4|94462.4|94483.8|94458.8|94488.8|94463.8|94483.2|94458.2|37
1647607160000|2022-03-18 12:39:20|94484.1|94459.1|94485.5|94460.5|94486.4|94461.4|94481.5|94456.5|37
1647607170000|2022-03-18 12:39:30|94487|94462|94486.3|94461.3|94487.2|94462.2|94485.2|94460.2|34
1647607180000|2022-03-18 12:39:40|94486.2|94461.2|94477.5|94452.5|94486.5|94461.5|94476.5|94451.5|50
1647607190000|2022-03-18 12:39:50|94478.8|94453.8|94474.7|94449.7|94478.9|94453.9|94474.3|94449.3|36
1647607200000|2022-03-18 12:40:00|94475|94450|94476|94451|94476.1|94451.1|94472|94447|37
1647607210000|2022-03-18 12:40:10|94475.9|94450.9|94472.5|94447.5|94475.9|94450.9|94472.1|94447.1|26
1647607220000|2022-03-18 12:40:20|94472.2|94447.2|94471.4|94446.4|94472.4|94447.4|94470.6|94445.6|24
1647607230000|2022-03-18 12:40:30|94471.2|94446.2|94472.5|94447.5|94473.9|94448.9|94471.1|94446.1|30
1647607240000|2022-03-18 12:40:40|94473.2|94448.2|94472.3|94447.3|94473.3|94448.3|94469.2|94444.2|26
1647607250000|2022-03-18 12:40:50|94472.7|94447.7|94487.6|94462.6|94489|94464|94470.3|94445.3|39
1647607260000|2022-03-18 12:41:00|94488.4|94463.4|94498.6|94473.6|94500.4|94475.4|94487.8|94462.8|45
1647607270000|2022-03-18 12:41:10|94498.5|94473.5|94496.3|94471.3|94501|94476|94496|94471|30
1647607280000|2022-03-18 12:41:20|94496.8|94471.8|94498.4|94473.4|94499.2|94474.2|94495.7|94470.7|41
1647607290000|2022-03-18 12:41:30|94498.3|94473.3|94499.2|94474.2|94499.3|94474.3|94496.6|94471.6|26
1647607300000|2022-03-18 12:41:40|94499|94474|94499.4|94474.4|94499.4|94474.4|94496.7|94471.7|31
1647607310000|2022-03-18 12:41:50|94499.5|94474.5|94492.9|94467.9|94499.9|94474.9|94492.6|94467.6|28
1647607320000|2022-03-18 12:42:00|94493.8|94468.8|94498.6|94473.6|94502.1|94477.1|94493.8|94468.8|35
1647607330000|2022-03-18 12:42:10|94497.7|94472.7|94488.5|94463.5|94497.7|94472.7|94483.2|94458.2|50
1647607340000|2022-03-18 12:42:20|94488.6|94463.6|94487.5|94462.5|94488.6|94463.6|94486.5|94461.5|35
1647607350000|2022-03-18 12:42:30|94487.8|94462.8|94488.8|94463.8|94491.9|94466.9|94487.7|94462.7|50
1647607360000|2022-03-18 12:42:40|94489.3|94464.3|94484.7|94459.7|94490.5|94465.5|94483.4|94458.4|46
1647607370000|2022-03-18 12:42:50|94485.1|94460.1|94485.1|94460.1|94486|94461|94483.2|94458.2|39
1647607380000|2022-03-18 12:43:00|94485.4|94460.4|94487.8|94462.8|94488.7|94463.7|94482.8|94457.8|40
1647607390000|2022-03-18 12:43:10|94487.2|94462.2|94492.6|94467.6|94494.9|94469.9|94486.9|94461.9|43
1647607400000|2022-03-18 12:43:20|94492|94467|94488.2|94463.2|94495.2|94470.2|94485.8|94460.8|50
1647607410000|2022-03-18 12:43:30|94488.3|94463.3|94485.9|94460.9|94489.5|94464.5|94485.9|94460.9|26
1647607420000|2022-03-18 12:43:40|94487.3|94462.3|94486.8|94461.8|94487.3|94462.3|94484.5|94459.5|29
1647607430000|2022-03-18 12:43:50|94487|94462|94488.5|94463.5|94489.4|94464.4|94482.5|94457.5|43
1647607440000|2022-03-18 12:44:00|94488.3|94463.3|94496.2|94471.2|94496.3|94471.3|94486.9|94461.9|43
1647607450000|2022-03-18 12:44:10|94496.1|94471.1|94486.3|94461.3|94496.1|94471.1|94486.3|94461.3|32
1647607460000|2022-03-18 12:44:20|94486|94461|94486.3|94461.3|94487.8|94462.8|94485.1|94460.1|44
1647607470000|2022-03-18 12:44:30|94486.4|94461.4|94483.3|94458.3|94487|94462|94482.3|94457.3|27
1647607480000|2022-03-18 12:44:40|94483.7|94458.7|94482.7|94457.7|94488.2|94463.2|94482.6|94457.6|33
1647607490000|2022-03-18 12:44:50|94483.2|94458.2|94481.5|94456.5|94485|94460|94481.5|94456.5|27
1647607500000|2022-03-18 12:45:00|94481.4|94456.4|94499|94474|94499.9|94474.9|94480.9|94455.9|46
1647607510000|2022-03-18 12:45:10|94499.3|94474.3|94495.5|94470.5|94499.5|94474.5|94495.5|94470.5|48
1647607520000|2022-03-18 12:45:20|94498.2|94473.2|94497.7|94472.7|94499.7|94474.7|94496.8|94471.8|37
1647607530000|2022-03-18 12:45:30|94497.5|94472.5|94495.8|94470.8|94498.1|94473.1|94491.8|94466.8|42
1647607540000|2022-03-18 12:45:40|94496.3|94471.3|94493.1|94468.1|94499.7|94474.7|94493|94468|40
1647607550000|2022-03-18 12:45:50|94492.8|94467.8|94493.7|94468.7|94495.8|94470.8|94492.5|94467.5|27
1647607560000|2022-03-18 12:46:00|94493.6|94468.6|94488.4|94463.4|94493.6|94468.6|94488|94463|35
1647607570000|2022-03-18 12:46:10|94488.6|94463.6|94488.2|94463.2|94489.7|94464.7|94487.7|94462.7|36
1647607580000|2022-03-18 12:46:20|94488.3|94463.3|94493.3|94468.3|94493.3|94468.3|94486.7|94461.7|33
1647607590000|2022-03-18 12:46:30|94493.5|94468.5|94497.4|94472.4|94497.5|94472.5|94493.5|94468.5|19
1647607600000|2022-03-18 12:46:40|94502.9|94477.9|94490.1|94465.1|94503.9|94478.9|94488.2|94463.2|52
1647607610000|2022-03-18 12:46:50|94490.8|94465.8|94478|94453|94492.3|94467.3|94478|94453|49
1647607620000|2022-03-18 12:47:00|94478.2|94453.2|94476.6|94451.6|94490.4|94455.4|94474.8|94439.1|38
1647607630000|2022-03-18 12:47:10|94476.9|94451.9|94479.6|94454.6|94479.7|94454.7|94476.5|94451.5|25
1647607640000|2022-03-18 12:47:20|94481.7|94456.7|94480.3|94455.3|94481.7|94456.7|94478.8|94453.8|38
1647607650000|2022-03-18 12:47:30|94480.4|94455.4|94482.2|94457.2|94482.2|94457.2|94478.2|94453.2|31
1647607660000|2022-03-18 12:47:40|94482.1|94457.1|94483.6|94458.6|94487.1|94462.1|94481.7|94456.7|33
1647607670000|2022-03-18 12:47:50|94483.3|94458.3|94482.4|94457.4|94486.8|94461.8|94482.2|94457.2|34
1647607680000|2022-03-18 12:48:00|94481.8|94456.8|94485.8|94460.8|94487|94462|94481.8|94456.8|15
1647607690000|2022-03-18 12:48:10|94486|94461|94485|94460|94488|94463|94484.2|94459.2|19
1647607700000|2022-03-18 12:48:20|94485.2|94460.2|94485.5|94460.5|94486.4|94461.4|94483.5|94458.5|25
1647607710000|2022-03-18 12:48:30|94485.6|94460.6|94485.1|94460.1|94485.9|94460.9|94485.1|94460.1|7
1647607720000|2022-03-18 12:48:40|94485.2|94460.2|94484.4|94459.4|94488.2|94463.2|94484.4|94459.4|24
1647607730000|2022-03-18 12:48:50|94484.2|94459.2|94484.3|94459.3|94485.5|94460.5|94483.7|94458.7|25
1647607740000|2022-03-18 12:49:00|94484.2|94459.2|94500.1|94475.1|94503.1|94478.1|94484.2|94459.2|43
1647607750000|2022-03-18 12:49:10|94499.9|94474.9|94507.5|94482.5|94510.2|94485.2|94499.9|94474.9|57
1647607760000|2022-03-18 12:49:20|94504.8|94479.8|94505.4|94480.4|94510.7|94485.7|94501.1|94476.1|63
1647607770000|2022-03-18 12:49:30|94506|94481|94481.8|94456.8|94506|94481|94478.1|94453.1|67
1647607780000|2022-03-18 12:49:40|94481.3|94456.3|94483.8|94458.8|94483.8|94458.8|94479.4|94454.4|51
1647607790000|2022-03-18 12:49:50|94483.9|94458.9|94496.3|94471.3|94496.3|94471.3|94482.3|94457.3|50
1647607800000|2022-03-18 12:50:00|94497.4|94472.4|94509.5|94484.5|94509.8|94484.8|94496.9|94471.9|65
1647607810000|2022-03-18 12:50:10|94509.7|94484.7|94529.2|94504.2|94529.2|94504.2|94507.5|94482.5|69
1647607820000|2022-03-18 12:50:20|94528.9|94503.9|94563.4|94538.4|94563.4|94538.4|94528.8|94503.8|78
1647607830000|2022-03-18 12:50:30|94564.4|94539.4|94573.7|94548.7|94592.6|94565.7|94563.8|94531.8|78
1647607840000|2022-03-18 12:50:40|94571.8|94546.8|94565.3|94540.3|94589.6|94549.9|94557.7|94525.6|80
1647607850000|2022-03-18 12:50:50|94579.4|94529.4|94579.9|94554.9|94612.2|94565.8|94568.7|94529.4|78
1647607860000|2022-03-18 12:51:00|94578.9|94553.9|94592.9|94567.9|94611.6|94575.4|94576.5|94540.3|80
1647607870000|2022-03-18 12:51:10|94593.8|94568.8|94571.4|94546.4|94595.1|94570.1|94570.3|94533.5|73
1647607880000|2022-03-18 12:51:20|94570.7|94545.7|94557.5|94532.5|94570.9|94545.9|94552.8|94527.8|70
1647607890000|2022-03-18 12:51:30|94557.4|94532.4|94549.1|94524.1|94562.4|94537.4|94547.5|94522.5|76
1647607900000|2022-03-18 12:51:40|94548.7|94523.7|94577.4|94552.4|94598.5|94565.5|94547.5|94522.5|71
1647607910000|2022-03-18 12:51:50|94575.8|94550.8|94568|94543|94575.8|94550.8|94554.2|94522.5|76
1647607920000|2022-03-18 12:52:00|94568.7|94543.7|94576.6|94551.6|94599.4|94563.5|94566.5|94534.2|74
1647607930000|2022-03-18 12:52:10|94575.7|94550.7|94572.3|94547.3|94583.1|94558.1|94571.8|94546.8|71
1647607940000|2022-03-18 12:52:20|94572.5|94547.5|94570.9|94545.9|94585.7|94550.3|94563.8|94533.4|74
1647607950000|2022-03-18 12:52:30|94571.6|94546.6|94568.7|94543.7|94575.1|94550.1|94566.2|94541.2|69
1647607960000|2022-03-18 12:52:40|94568.9|94543.9|94571.5|94546.5|94576.4|94551.4|94567.9|94542.9|54
1647607970000|2022-03-18 12:52:50|94571.1|94546.1|94581.5|94556.5|94594|94559.3|94569.8|94543.8|58
1647607980000|2022-03-18 12:53:00|94582.6|94557.6|94581.8|94556.8|94597.8|94561.5|94579.8|94543.6|62
1647607990000|2022-03-18 12:53:10|94581.1|94556.1|94606.9|94556.9|94609|94573.3|94581.1|94552.9|56
1647608000000|2022-03-18 12:53:20|94607.8|94557.8|94606.1|94556.1|94609|94559|94604.7|94554.7|50
1647608010000|2022-03-18 12:53:30|94606.4|94556.4|94597.8|94572.8|94610.5|94572.8|94592.8|94555.3|61
1647608020000|2022-03-18 12:53:40|94598.1|94573.1|94597.2|94572.2|94598.8|94573.8|94594.6|94569.6|67
1647608030000|2022-03-18 12:53:50|94597.5|94572.5|94592.7|94567.7|94598.5|94573.5|94592.5|94567.5|65
1647608040000|2022-03-18 12:54:00|94592|94567|94604.4|94579.4|94604.4|94579.4|94578.2|94541.7|75
1647608050000|2022-03-18 12:54:10|94603.8|94578.8|94604.6|94579.6|94614.1|94583.6|94597.3|94563.2|64
1647608060000|2022-03-18 12:54:20|94604.5|94579.5|94603.3|94578.3|94623.1|94589.2|94603.3|94571.2|75
1647608070000|2022-03-18 12:54:30|94605.5|94580.5|94608.7|94583.7|94611.3|94586.3|94601.9|94576.9|69
1647608080000|2022-03-18 12:54:40|94609.2|94584.2|94613.4|94588.4|94625.4|94591.1|94604.5|94573|70
1647608090000|2022-03-18 12:54:50|94613.3|94588.3|94604.7|94579.7|94616.8|94591.8|94604.5|94579.5|70
1647608100000|2022-03-18 12:55:00|94605.9|94580.9|94605.7|94555.7|94613.4|94583.9|94597.9|94555.7|68
1647608110000|2022-03-18 12:55:10|94604.8|94554.8|94601.8|94551.8|94607.4|94557.4|94597.6|94547.6|66
1647608120000|2022-03-18 12:55:20|94598.8|94548.8|94581.6|94556.6|94598.9|94558.3|94578.2|94541.3|73
1647608130000|2022-03-18 12:55:30|94582|94557|94577.5|94552.5|94596.2|94560.2|94577.5|94542.3|55
1647608140000|2022-03-18 12:55:40|94577.2|94552.2|94567.2|94542.2|94598.5|94557.6|94565.6|94530.9|53
1647608150000|2022-03-18 12:55:50|94567.5|94542.5|94566.3|94541.3|94568.5|94543.5|94565.5|94540.5|45
1647608160000|2022-03-18 12:56:00|94565.5|94540.5|94572.2|94547.2|94573.8|94548.8|94564.5|94539.5|60
1647608170000|2022-03-18 12:56:10|94571.7|94546.7|94570.6|94545.6|94574.2|94549.2|94569.5|94544.5|55
1647608180000|2022-03-18 12:56:20|94570.7|94545.7|94571.6|94546.6|94571.9|94546.9|94568.9|94543.9|35
1647608190000|2022-03-18 12:56:30|94571.7|94546.7|94574.5|94549.5|94575.3|94550.3|94570.3|94545.3|55
1647608200000|2022-03-18 12:56:40|94575.4|94550.4|94584.5|94559.5|94584.5|94559.5|94574.7|94549.7|45
1647608210000|2022-03-18 12:56:50|94583.1|94558.1|94584.4|94559.4|94585.6|94560.6|94581.6|94556.6|51
1647608220000|2022-03-18 12:57:00|94584.5|94559.5|94590.1|94565.1|94592.8|94567.8|94584.5|94559.5|46
1647608230000|2022-03-18 12:57:10|94589.8|94564.8|94594.8|94569.8|94604|94575.5|94589.8|94554|55
1647608240000|2022-03-18 12:57:20|94595|94570|94593.1|94568.1|94595.9|94570.9|94590.3|94565.3|55
1647608250000|2022-03-18 12:57:30|94593.5|94568.5|94607.1|94582.1|94607.1|94582.1|94592.8|94567.8|53
1647608260000|2022-03-18 12:57:40|94606.1|94581.1|94615.5|94590.5|94616.8|94591.8|94600.5|94575.5|57
1647608270000|2022-03-18 12:57:50|94615.3|94590.3|94615.6|94590.6|94622.5|94597.5|94610.3|94585.3|65
1647608280000|2022-03-18 12:58:00|94614.8|94589.8|94645|94620|94648.1|94623.1|94614.8|94589.8|66
1647608290000|2022-03-18 12:58:10|94644.4|94619.4|94618.5|94593.5|94644.4|94619.4|94617.7|94580.3|77
1647608300000|2022-03-18 12:58:20|94618.6|94593.6|94641.4|94616.4|94644.2|94619.2|94617.9|94592.9|67
1647608310000|2022-03-18 12:58:30|94641.2|94616.2|94635.7|94610.7|94656|94622.8|94633.3|94602|67
1647608320000|2022-03-18 12:58:40|94636.2|94611.2|94633.8|94608.8|94637.7|94612.7|94627|94602|60
1647608330000|2022-03-18 12:58:50|94632.4|94607.4|94628|94603|94634|94609|94625.8|94600.8|62
1647608340000|2022-03-18 12:59:00|94627.2|94602.2|94615.7|94590.7|94628|94603|94613.9|94588.9|67
1647608350000|2022-03-18 12:59:10|94615.5|94590.5|94614.9|94589.9|94618.9|94593.9|94613.6|94588.6|65
1647608360000|2022-03-18 12:59:20|94614|94589|94610.7|94585.7|94616.8|94591.8|94610.7|94585.7|58
1647608370000|2022-03-18 12:59:30|94610.5|94585.5|94581|94531|94611.5|94586.5|94577.2|94527.2|67
1647608380000|2022-03-18 12:59:40|94567.7|94542.7|94602.5|94577.5|94603.4|94578.4|94567.7|94530.8|75
1647608390000|2022-03-18 12:59:50|94602.7|94577.7|94631.2|94606.2|94631.2|94606.2|94601.7|94576.7|67
1647608400000|2022-03-18 13:00:00|94633.4|94608.4|94637.9|94612.9|94644.3|94619.3|94627.4|94602.4|66
1647608410000|2022-03-18 13:00:10|94638.6|94613.6|94634.9|94609.9|94640.2|94615.2|94630.9|94605.9|57
1647608420000|2022-03-18 13:00:20|94635.1|94610.1|94663.7|94638.7|94665.6|94640.6|94635|94610|72
1647608430000|2022-03-18 13:00:30|94663.4|94638.4|94661.3|94636.3|94676.2|94643|94659|94624.9|65
1647608440000|2022-03-18 13:00:40|94661.2|94636.2|94655.4|94630.4|94665.2|94640.2|94652.2|94627.2|63
1647608450000|2022-03-18 13:00:50|94654.9|94629.9|94661.9|94636.9|94668|94643|94654.2|94629.2|69
1647608460000|2022-03-18 13:01:00|94661.4|94636.4|94654.7|94629.7|94662.3|94637.3|94653.2|94628.2|50
1647608470000|2022-03-18 13:01:10|94655.4|94630.4|94637.9|94612.9|94655.4|94630.4|94637.4|94612.4|51
1647608480000|2022-03-18 13:01:20|94637.8|94612.8|94620.3|94595.3|94638|94613|94619.1|94594.1|63
1647608490000|2022-03-18 13:01:30|94620.2|94595.2|94615.5|94590.5|94620.2|94595.2|94613.9|94588.9|58
1647608500000|2022-03-18 13:01:40|94613.9|94588.9|94608.7|94583.7|94614.8|94589.8|94608.3|94583.3|58
1647608510000|2022-03-18 13:01:50|94608.9|94583.9|94622.6|94597.6|94622.6|94597.6|94608.3|94583.3|53
1647608520000|2022-03-18 13:02:00|94623.4|94598.4|94620.1|94595.1|94629.4|94604.4|94619.3|94594.3|55
1647608530000|2022-03-18 13:02:10|94620.3|94595.3|94629.2|94604.2|94631.5|94606.5|94620.3|94595.3|63
1647608540000|2022-03-18 13:02:20|94628.6|94603.6|94631.9|94606.9|94632|94607|94628|94603|43
1647608550000|2022-03-18 13:02:30|94631.7|94606.7|94636.7|94611.7|94644|94619|94631.7|94606.7|51
1647608560000|2022-03-18 13:02:40|94637.6|94612.6|94626.6|94601.6|94638.1|94613.1|94619.8|94594.8|60
1647608570000|2022-03-18 13:02:50|94627.2|94602.2|94626|94601|94631.9|94606.9|94625.2|94600.2|44
1647608580000|2022-03-18 13:03:00|94626.1|94601.1|94622.8|94597.8|94628.1|94603.1|94620.8|94595.8|44
1647608590000|2022-03-18 13:03:10|94621.6|94596.6|94626|94601|94626.4|94601.4|94617.1|94592.1|46
1647608600000|2022-03-18 13:03:20|94626.9|94601.9|94635.5|94610.5|94635.5|94610.5|94624.1|94599.1|42
1647608610000|2022-03-18 13:03:30|94635.4|94610.4|94632.9|94607.9|94638.7|94613.7|94632.9|94607.9|57
1647608620000|2022-03-18 13:03:40|94633.7|94608.7|94632.7|94607.7|94643.6|94618.6|94630.9|94605.9|51
1647608630000|2022-03-18 13:03:50|94634|94609|94641.1|94616.1|94647|94622|94628.9|94603.9|54
1647608640000|2022-03-18 13:04:00|94642|94617|94645.9|94620.9|94648.1|94623.1|94639.3|94614.3|51
1647608650000|2022-03-18 13:04:10|94645.8|94620.8|94643.9|94618.9|94646|94621|94638.1|94613.1|54
1647608660000|2022-03-18 13:04:20|94643.7|94618.7|94642.2|94617.2|94643.7|94618.7|94639.5|94614.5|42
1647608670000|2022-03-18 13:04:30|94642|94617|94643.5|94618.5|94643.5|94618.5|94636.5|94611.5|44
1647608680000|2022-03-18 13:04:40|94643|94618|94644.6|94619.6|94650.3|94625.3|94641.7|94616.7|49
1647608690000|2022-03-18 13:04:50|94644.5|94619.5|94645|94620|94645.5|94620.5|94640.2|94615.2|40
1647608700000|2022-03-18 13:05:00|94645.7|94620.7|94643.1|94618.1|94653.9|94628.9|94641.8|94616.8|61
1647608710000|2022-03-18 13:05:10|94641.2|94616.2|94639|94614|94642.6|94617.6|94638.1|94613.1|45
1647608720000|2022-03-18 13:05:20|94639.1|94614.1|94643.5|94618.5|94645.5|94620.5|94637.5|94612.5|47
1647608730000|2022-03-18 13:05:30|94641.5|94616.5|94654.5|94629.5|94655.2|94630.2|94641.5|94616.5|49
1647608740000|2022-03-18 13:05:40|94655.1|94630.1|94646.8|94621.8|94656.4|94631.4|94646.2|94621.2|41
1647608750000|2022-03-18 13:05:50|94647|94622|94646.7|94621.7|94649.6|94624.6|94643.3|94618.3|51
1647608760000|2022-03-18 13:06:00|94647.3|94622.3|94656.6|94631.6|94657|94632|94645.9|94620.9|43
1647608770000|2022-03-18 13:06:10|94656.5|94631.5|94654.2|94629.2|94659.6|94634.6|94653.1|94628.1|51
1647608780000|2022-03-18 13:06:20|94652.6|94627.6|94653.4|94628.4|94655.2|94630.2|94649.8|94624.8|56
1647608790000|2022-03-18 13:06:30|94653.5|94628.5|94646.7|94621.7|94653.7|94628.7|94642.9|94617.9|60
1647608800000|2022-03-18 13:06:40|94646.8|94621.8|94655.1|94630.1|94655.1|94630.1|94641.3|94616.3|64
1647608810000|2022-03-18 13:06:50|94654.9|94629.9|94657.9|94632.9|94658.3|94633.3|94652.5|94627.5|59
1647608820000|2022-03-18 13:07:00|94659.3|94634.3|94656|94631|94661.3|94636.3|94653.6|94628.6|49
1647608830000|2022-03-18 13:07:10|94656.4|94631.4|94668.6|94643.6|94672.8|94647.8|94656.4|94631.4|58
1647608840000|2022-03-18 13:07:20|94668.4|94643.4|94679.7|94654.7|94680.2|94655.2|94666.8|94641.8|72
1647608850000|2022-03-18 13:07:30|94679.9|94654.9|94687.1|94662.1|94687.3|94662.3|94677.8|94652.8|61
1647608860000|2022-03-18 13:07:40|94687|94662|94676.4|94651.4|94689.8|94664.8|94672.1|94647.1|69
1647608870000|2022-03-18 13:07:50|94676.3|94651.3|94681.7|94656.7|94683|94658|94676.3|94651.3|56
1647608880000|2022-03-18 13:08:00|94681.4|94656.4|94679.9|94654.9|94685.5|94660.5|94679|94654|60
1647608890000|2022-03-18 13:08:10|94680.3|94655.3|94683.5|94658.5|94685.8|94660.8|94678.7|94653.7|46
1647608900000|2022-03-18 13:08:20|94683.8|94658.8|94710|94685|94710|94685|94683.3|94658.3|59
1647608910000|2022-03-18 13:08:30|94722.7|94697.7|94707.7|94682.7|94722.7|94697.7|94707.2|94682.2|69
1647608920000|2022-03-18 13:08:40|94707.5|94682.5|94705.4|94680.4|94710.3|94685.3|94700.4|94675.4|64
1647608930000|2022-03-18 13:08:50|94705.8|94680.8|94707.4|94682.4|94711.8|94686.8|94703.4|94678.4|67
1647608940000|2022-03-18 13:09:00|94707.9|94682.9|94718|94693|94720.5|94695.5|94707.9|94682.9|61
1647608950000|2022-03-18 13:09:10|94718.1|94693.1|94735.1|94710.1|94735.1|94710.1|94718.1|94693.1|50
1647608960000|2022-03-18 13:09:20|94735.7|94710.7|94739.8|94714.8|94749.7|94724.7|94730.1|94705.1|65
1647608970000|2022-03-18 13:09:30|94739.4|94714.4|94731.5|94706.5|94740.2|94715.2|94729.6|94704.6|54
1647608980000|2022-03-18 13:09:40|94732|94707|94727.9|94702.9|94732.4|94707.4|94720.4|94695.4|60
1647608990000|2022-03-18 13:09:50|94726.9|94701.9|94726.1|94701.1|94734|94709|94723.2|94698.2|63
1647609000000|2022-03-18 13:10:00|94725.9|94700.9|94725.5|94700.5|94733.2|94708.2|94725|94700|47
1647609010000|2022-03-18 13:10:10|94725.9|94700.9|94734.4|94709.4|94734.4|94709.4|94723.8|94698.8|48
1647609020000|2022-03-18 13:10:20|94734|94709|94734.2|94709.2|94735.7|94710.7|94732.2|94707.2|38
1647609030000|2022-03-18 13:10:30|94734.6|94709.6|94735.2|94710.2|94743.5|94718.5|94734.6|94709.6|54
1647609040000|2022-03-18 13:10:40|94735.3|94710.3|94732.5|94707.5|94742.9|94717.9|94729.8|94704.8|61
1647609050000|2022-03-18 13:10:50|94732.4|94707.4|94730.2|94705.2|94732.9|94707.9|94729.2|94704.2|52
1647609060000|2022-03-18 13:11:00|94729.9|94704.9|94719.5|94694.5|94730.2|94705.2|94719.2|94694.2|45
1647609070000|2022-03-18 13:11:10|94719.4|94694.4|94721.6|94696.6|94724.2|94699.2|94719.3|94694.3|51
1647609080000|2022-03-18 13:11:20|94721.5|94696.5|94726.5|94701.5|94726.5|94701.5|94720.2|94695.2|46
1647609090000|2022-03-18 13:11:30|94726.3|94701.3|94733.9|94708.9|94735.4|94710.4|94724.1|94699.1|48
1647609100000|2022-03-18 13:11:40|94733|94708|94729.8|94704.8|94736.7|94711.7|94729|94704|61
1647609110000|2022-03-18 13:11:50|94729.4|94704.4|94733.8|94708.8|94735|94710|94728.2|94703.2|47
1647609120000|2022-03-18 13:12:00|94733.1|94708.1|94742.6|94717.6|94743|94718|94732.9|94707.9|51
1647609130000|2022-03-18 13:12:10|94742.8|94717.8|94740.4|94715.4|94743.2|94718.2|94736.4|94711.4|53
1647609140000|2022-03-18 13:12:20|94740.3|94715.3|94739.3|94714.3|94742.1|94717.1|94733.6|94708.6|56
1647609150000|2022-03-18 13:12:30|94738.8|94713.8|94742.2|94717.2|94744.7|94719.7|94736|94711|60
1647609160000|2022-03-18 13:12:40|94743|94718|94720.8|94695.8|94743.8|94718.8|94720.6|94695.6|56
1647609170000|2022-03-18 13:12:50|94720.6|94695.6|94721.7|94696.7|94722.8|94697.8|94715.5|94690.5|59
1647609180000|2022-03-18 13:13:00|94721.3|94696.3|94721|94696|94722.1|94697.1|94717.2|94692.2|42
1647609190000|2022-03-18 13:13:10|94720.3|94695.3|94732.5|94707.5|94733.4|94708.4|94717.4|94692.4|59
1647609200000|2022-03-18 13:13:20|94733.8|94708.8|94735.9|94710.9|94740.9|94715.9|94732.6|94707.6|57
1647609210000|2022-03-18 13:13:30|94736.7|94711.7|94737.8|94712.8|94740.4|94715.4|94732.4|94707.4|59
1647609220000|2022-03-18 13:13:40|94737.6|94712.6|94744.7|94719.7|94744.7|94719.7|94737|94712|48
1647609230000|2022-03-18 13:13:50|94744.3|94719.3|94791.8|94741.8|94791.8|94750.9|94743.9|94718.9|62
1647609240000|2022-03-18 13:14:00|94778.9|94753.9|94781.1|94756.1|94799.3|94768.8|94778.5|94747|73
1647609250000|2022-03-18 13:14:10|94778.7|94753.7|94772.9|94747.9|94790.6|94753.7|94760.5|94735.5|73
1647609260000|2022-03-18 13:14:20|94772.5|94747.5|94781.6|94756.6|94792.6|94757.5|94772.5|94740.6|52
1647609270000|2022-03-18 13:14:30|94781.2|94756.2|94760.9|94735.9|94795|94756.9|94760.9|94735.9|67
1647609280000|2022-03-18 13:14:40|94763.4|94738.4|94765.4|94740.4|94773.7|94742.8|94756.7|94720.1|65
1647609290000|2022-03-18 13:14:50|94765.9|94740.9|94779.5|94729.5|94782.5|94745|94763.8|94726.8|53
1647609300000|2022-03-18 13:15:00|94779.3|94729.3|94775.9|94750.9|94786.8|94755.2|94774.5|94729.3|64
1647609310000|2022-03-18 13:15:10|94775.7|94750.7|94783|94758|94789.1|94761.4|94771.4|94737.8|67
1647609320000|2022-03-18 13:15:20|94783.8|94758.8|94785.1|94760.1|94788.4|94763.4|94783.4|94758.4|59
1647609330000|2022-03-18 13:15:30|94785.5|94760.5|94784|94759|94791.1|94766.1|94780.4|94755.4|55
1647609340000|2022-03-18 13:15:40|94783.7|94758.7|94781|94756|94783.7|94758.7|94780.4|94755.4|52
1647609350000|2022-03-18 13:15:50|94782.6|94757.6|94782.4|94757.4|94789.9|94764.9|94779.5|94754.5|49
1647609360000|2022-03-18 13:16:00|94782.3|94757.3|94785.3|94760.3|94785.4|94760.4|94782.2|94757.2|32
1647609370000|2022-03-18 13:16:10|94785.6|94760.6|94813.2|94788.2|94819|94788.3|94785.6|94760.6|63
1647609380000|2022-03-18 13:16:20|94813.5|94788.5|94828.7|94803.7|94842.8|94803.7|94813.5|94781.9|64
1647609390000|2022-03-18 13:16:30|94827.8|94802.8|94819|94794|94843.4|94803.4|94816.7|94780.7|65
1647609400000|2022-03-18 13:16:40|94818.4|94793.4|94808.4|94783.4|94818.4|94793.4|94806.6|94781.6|62
1647609410000|2022-03-18 13:16:50|94808.9|94783.9|94814.3|94789.3|94814.3|94789.3|94807.1|94782.1|63
1647609420000|2022-03-18 13:17:00|94814.5|94789.5|94811.2|94786.2|94815.1|94790.1|94809.2|94784.2|66
1647609430000|2022-03-18 13:17:10|94812.2|94787.2|94798.9|94773.9|94812.2|94787.2|94798.4|94773.4|61
1647609440000|2022-03-18 13:17:20|94799.3|94774.3|94800.9|94775.9|94804.4|94779.4|94796.4|94771.4|70
1647609450000|2022-03-18 13:17:30|94800.2|94775.2|94794.6|94769.6|94805.5|94780.5|94786.9|94761.9|69
1647609460000|2022-03-18 13:17:40|94794.3|94769.3|94796.9|94771.9|94803.3|94778.3|94792.5|94767.5|68
1647609470000|2022-03-18 13:17:50|94796.6|94771.6|94791.7|94766.7|94796.8|94771.8|94786|94761|53
1647609480000|2022-03-18 13:18:00|94791.2|94766.2|94798.8|94773.8|94799.2|94774.2|94791.2|94766.2|56
1647609490000|2022-03-18 13:18:10|94796.8|94771.8|94797|94772|94797|94772|94791|94766|59
1647609500000|2022-03-18 13:18:20|94798.2|94773.2|94799.6|94749.6|94819.2|94783.9|94798|94748|65
1647609510000|2022-03-18 13:18:30|94798.4|94748.4|94802|94752|94802|94752|94794.1|94744.1|56
1647609520000|2022-03-18 13:18:40|94801.9|94751.9|94807.4|94757.4|94812.4|94762.4|94800.7|94750.7|67
1647609530000|2022-03-18 13:18:50|94808.2|94758.2|94808.3|94758.3|94814.2|94774.8|94795.8|94754.3|57
1647609540000|2022-03-18 13:19:00|94809.2|94759.2|94816.2|94766.2|94824|94783.6|94803|94757.4|60
1647609550000|2022-03-18 13:19:10|94816.5|94766.5|94796.9|94771.9|94822.7|94772.7|94796.1|94763.1|65
1647609560000|2022-03-18 13:19:20|94797.2|94772.2|94785.5|94760.5|94801.4|94776.4|94785.2|94760.2|63
1647609570000|2022-03-18 13:19:30|94785.8|94760.8|94791|94766|94792.2|94767.2|94785.8|94760.8|53
1647609580000|2022-03-18 13:19:40|94791.1|94766.1|94815.6|94790.6|94834.1|94794.7|94790.8|94761|68
1647609590000|2022-03-18 13:19:50|94816|94791|94815.7|94790.7|94822.2|94797.2|94814.1|94789.1|65
1647609600000|2022-03-18 13:20:00|94815.8|94790.8|94817|94792|94828.2|94792|94813.1|94775.5|60
1647609610000|2022-03-18 13:20:10|94817.2|94792.2|94815.9|94765.9|94830.2|94792.2|94807.1|94762.8|49
1647609620000|2022-03-18 13:20:20|94816.1|94766.1|94814.8|94764.8|94817.1|94767.1|94814.1|94764.1|51
1647609630000|2022-03-18 13:20:30|94814.6|94764.6|94812.2|94762.2|94815|94765|94811.4|94761.4|47
1647609640000|2022-03-18 13:20:40|94812.1|94762.1|94794.6|94769.6|94812.7|94771.3|94794.6|94755|58
1647609650000|2022-03-18 13:20:50|94794.8|94769.8|94810.9|94760.9|94811|94769.8|94794.7|94756.7|39
1647609660000|2022-03-18 13:21:00|94810.8|94760.8|94813.1|94763.1|94813.4|94763.4|94808.1|94758.1|58
1647609670000|2022-03-18 13:21:10|94813.2|94763.2|94809.8|94759.8|94814.5|94764.5|94808.7|94758.7|42
1647609680000|2022-03-18 13:21:20|94809.9|94759.9|94809.2|94759.2|94812.2|94762.2|94809.2|94759.2|35
1647609690000|2022-03-18 13:21:30|94809.9|94759.9|94804.8|94754.8|94811.4|94761.4|94803.2|94753.2|47
1647609700000|2022-03-18 13:21:40|94805|94755|94810.2|94760.2|94811.8|94761.8|94803.5|94753.5|53
1647609710000|2022-03-18 13:21:50|94811.4|94761.4|94811.4|94761.4|94815.1|94765.1|94808.1|94758.1|62
1647609720000|2022-03-18 13:22:00|94812.1|94762.1|94799.1|94774.1|94814.7|94775.4|94798.9|94758.4|55
1647609730000|2022-03-18 13:22:10|94799.4|94774.4|94802.9|94777.9|94814.4|94782.2|94799.4|94761|42
1647609740000|2022-03-18 13:22:20|94802.6|94777.6|94814.3|94764.3|94814.9|94778|94801.1|94763.6|35
1647609750000|2022-03-18 13:22:30|94814.2|94764.2|94804.2|94754.2|94819.2|94781.1|94791.2|94753.7|47
1647609760000|2022-03-18 13:22:40|94803.7|94753.7|94803.4|94753.4|94805.7|94755.7|94802.2|94752.2|31
1647609770000|2022-03-18 13:22:50|94803|94753|94791.4|94766.4|94803.2|94768|94789.3|94750.2|33
1647609780000|2022-03-18 13:23:00|94792.3|94767.3|94790.6|94765.6|94793.1|94768.1|94789.6|94764.6|28
1647609790000|2022-03-18 13:23:10|94790.5|94765.5|94787.5|94762.5|94800.4|94765.5|94785.6|94748.9|49
1647609800000|2022-03-18 13:23:20|94787.6|94762.6|94789.3|94764.3|94789.5|94764.5|94786.2|94761.2|32
1647609810000|2022-03-18 13:23:30|94788.8|94763.8|94808.2|94758.2|94808.6|94774.5|94788.8|94757.2|43
1647609820000|2022-03-18 13:23:40|94809.9|94759.9|94792|94767|94811.1|94774.5|94786.4|94758.1|51
1647609830000|2022-03-18 13:23:50|94792.6|94767.6|94788.1|94763.1|94792.6|94767.6|94787.8|94762.8|54
1647609840000|2022-03-18 13:24:00|94788.6|94763.6|94793.5|94768.5|94806.8|94770.9|94788.6|94750.9|55
1647609850000|2022-03-18 13:24:10|94793.9|94768.9|94802.3|94752.3|94805.4|94768.9|94793.9|94750.2|39
1647609860000|2022-03-18 13:24:20|94801.9|94751.9|94815.4|94765.4|94815.4|94779.3|94792|94749.2|51
1647609870000|2022-03-18 13:24:30|94814.7|94764.7|94795.5|94770.5|94815.8|94775.3|94793|94761|54
1647609880000|2022-03-18 13:24:40|94795.6|94770.6|94812.9|94762.9|94814.2|94777.6|94795.6|94757.7|56
1647609890000|2022-03-18 13:24:50|94813|94763|94812.3|94762.3|94815.5|94765.5|94812.2|94762.2|45
1647609900000|2022-03-18 13:25:00|94812.2|94762.2|94804.1|94754.1|94812.2|94774.8|94789.4|94751.9|52
1647609910000|2022-03-18 13:25:10|94804.5|94754.5|94811.1|94761.1|94811.7|94772.2|94790.8|94753.1|48
1647609920000|2022-03-18 13:25:20|94811.3|94761.3|94801.9|94776.9|94818.2|94780.8|94796|94760|58
1647609930000|2022-03-18 13:25:30|94814|94764|94793.4|94768.4|94815.2|94775.4|94792.9|94758.4|56
1647609940000|2022-03-18 13:25:40|94792.1|94767.1|94790.6|94765.6|94805.4|94771.9|94784.2|94750.8|57
1647609950000|2022-03-18 13:25:50|94791.9|94766.9|94790.7|94765.7|94804.8|94768.9|94787.1|94750.5|44
1647609960000|2022-03-18 13:26:00|94791.1|94766.1|94789.8|94764.8|94793.8|94768.8|94789.8|94764.8|44
1647609970000|2022-03-18 13:26:10|94791|94766|94795.5|94770.5|94795.5|94770.5|94789.2|94764.2|58
1647609980000|2022-03-18 13:26:20|94795.2|94770.2|94816.9|94791.9|94829.9|94793.1|94795.2|94760.3|62
1647609990000|2022-03-18 13:26:30|94816.7|94791.7|94824.7|94774.7|94828.2|94791.7|94811.1|94773|65
1647610000000|2022-03-18 13:26:40|94824.3|94774.3|94823.3|94773.3|94826.9|94776.9|94823.3|94773.3|52
1647610010000|2022-03-18 13:26:50|94824|94774|94808.7|94783.7|94827.1|94790.2|94808.4|94774|53
1647610020000|2022-03-18 13:27:00|94810.2|94785.2|94818.1|94768.1|94823.5|94785.2|94809.2|94766.8|44
1647610030000|2022-03-18 13:27:10|94818|94768|94809.7|94759.7|94818|94778.8|94803.7|94757|47
1647610040000|2022-03-18 13:27:20|94808.7|94758.7|94814.7|94764.7|94814.8|94764.8|94808.1|94758.1|52
1647610050000|2022-03-18 13:27:30|94814.8|94764.8|94807.6|94757.6|94814.8|94764.8|94807.4|94757.4|43
1647610060000|2022-03-18 13:27:40|94807.5|94757.5|94815.6|94765.6|94815.6|94765.6|94806.2|94756.2|42
1647610070000|2022-03-18 13:27:50|94815.9|94765.9|94810.4|94760.4|94815.9|94776.3|94794.2|94756.4|50
1647610080000|2022-03-18 13:28:00|94810.1|94760.1|94801.9|94776.9|94814.4|94776.9|94795.9|94759.5|64
1647610090000|2022-03-18 13:28:10|94802.2|94777.2|94819.6|94769.6|94821.1|94782.8|94802.2|94768.4|41
1647610100000|2022-03-18 13:28:20|94819.4|94769.4|94810.3|94785.3|94819.4|94786.1|94798.1|94765.6|68
1647610110000|2022-03-18 13:28:30|94809.2|94784.2|94802|94777|94814.6|94788.6|94799.8|94761.3|61
1647610120000|2022-03-18 13:28:40|94802.4|94777.4|94811.6|94786.6|94813.2|94788.2|94802.4|94777.4|57
1647610130000|2022-03-18 13:28:50|94810.9|94785.9|94823.8|94773.8|94825.7|94787.9|94810.7|94773.1|55
1647610140000|2022-03-18 13:29:00|94823.2|94773.2|94830.8|94780.8|94832.4|94796.9|94813.8|94773.2|54
1647610150000|2022-03-18 13:29:10|94830.6|94780.6|94828|94778|94831.8|94796.1|94815.1|94778|65
1647610160000|2022-03-18 13:29:20|94827.3|94777.3|94825.4|94775.4|94827.8|94777.8|94821.9|94771.9|64
1647610170000|2022-03-18 13:29:30|94825.7|94775.7|94813.1|94788.1|94831|94788.6|94810.8|94772.9|57
1647610180000|2022-03-18 13:29:40|94812.4|94787.4|94816.1|94791.1|94827.7|94791.3|94811.6|94775.5|56
1647610190000|2022-03-18 13:29:50|94815.8|94790.8|94819.6|94794.6|94819.6|94794.6|94813.1|94788.1|67
1647610200000|2022-03-18 13:30:00|94818.1|94793.1|94821.6|94796.6|94823.3|94798.3|94816.9|94791.9|65
1647610210000|2022-03-18 13:30:10|94822.5|94797.5|94796.5|94771.5|94822.5|94797.5|94794.8|94769.8|69
1647610220000|2022-03-18 13:30:20|94796.7|94771.7|94787.6|94762.6|94796.7|94771.7|94783.2|94758.2|64
1647610230000|2022-03-18 13:30:30|94788|94763|94786|94761|94788.4|94763.4|94782.4|94757.4|66
1647610240000|2022-03-18 13:30:40|94786.1|94761.1|94785.7|94760.7|94787.6|94762.6|94784|94759|47
1647610250000|2022-03-18 13:30:50|94786.2|94761.2|94790.7|94765.7|94790.9|94765.9|94784.3|94759.3|58
1647610260000|2022-03-18 13:31:00|94791.1|94766.1|94781.9|94756.9|94791.5|94766.5|94779.5|94754.5|61
1647610270000|2022-03-18 13:31:10|94782.3|94757.3|94786.2|94761.2|94786.2|94761.2|94778.4|94753.4|61
1647610280000|2022-03-18 13:31:20|94785.6|94760.6|94783.3|94758.3|94787.4|94762.4|94782.8|94757.8|49
1647610290000|2022-03-18 13:31:30|94783.4|94758.4|94787.4|94762.4|94787.4|94762.4|94779.7|94754.7|50
1647610300000|2022-03-18 13:31:40|94786.5|94761.5|94783.5|94758.5|94787|94762|94783.3|94758.3|61
1647610310000|2022-03-18 13:31:50|94783.7|94758.7|94800.6|94750.6|94801.3|94764.6|94783.7|94746.5|62
1647610320000|2022-03-18 13:32:00|94801.2|94751.2|94799.5|94774.5|94816.6|94778.8|94795.5|94751.2|67
1647610330000|2022-03-18 13:32:10|94799.6|94774.6|94797.8|94772.8|94800.3|94775.3|94796.5|94771.5|58
1647610340000|2022-03-18 13:32:20|94798.3|94773.3|94797|94772|94799|94774|94791.8|94766.8|57
1647610350000|2022-03-18 13:32:30|94796.8|94771.8|94804.7|94779.7|94804.7|94779.7|94796.8|94771.8|54
1647610360000|2022-03-18 13:32:40|94802.6|94777.6|94800|94775|94803.4|94778.4|94797.4|94772.4|56
1647610370000|2022-03-18 13:32:50|94799.7|94774.7|94798.9|94773.9|94803.6|94778.6|94795.3|94770.3|64
1647610380000|2022-03-18 13:33:00|94798.6|94773.6|94805.6|94780.6|94806.9|94781.9|94796.4|94771.4|61
1647610390000|2022-03-18 13:33:10|94804|94779|94802.7|94777.7|94808.7|94783.7|94800.2|94775.2|71
1647610400000|2022-03-18 13:33:20|94802.3|94777.3|94800.9|94775.9|94807|94782|94799.5|94774.5|66
1647610410000|2022-03-18 13:33:30|94800.8|94775.8|94803.7|94778.7|94818.7|94783.1|94800|94768.7|58
1647610420000|2022-03-18 13:33:40|94803.4|94778.4|94804.8|94779.8|94806.5|94781.5|94801.5|94776.5|57
1647610430000|2022-03-18 13:33:50|94804.3|94779.3|94808.7|94783.7|94808.9|94783.9|94803.7|94778.7|52
1647610440000|2022-03-18 13:34:00|94809.1|94784.1|94816.1|94791.1|94816.1|94791.1|94808.1|94783.1|57
1647610450000|2022-03-18 13:34:10|94815.7|94790.7|94833.5|94808.5|94845|94811|94815.2|94781.1|70
1647610460000|2022-03-18 13:34:20|94833.4|94808.4|94832.6|94807.6|94850.1|94812.3|94829|94793.3|64
1647610470000|2022-03-18 13:34:30|94831.2|94806.2|94831.9|94806.9|94833.9|94808.9|94830.3|94805.3|52
1647610480000|2022-03-18 13:34:40|94829.8|94804.8|94832.4|94807.4|94835.1|94810.1|94829.4|94804.4|50
1647610490000|2022-03-18 13:34:50|94832.1|94807.1|94821|94796|94832.7|94807.7|94821|94796|46
1647610500000|2022-03-18 13:35:00|94820.1|94795.1|94817.7|94792.7|94826.2|94801.2|94817.7|94792.7|60
1647610510000|2022-03-18 13:35:10|94817.4|94792.4|94804.2|94779.2|94817.4|94792.4|94804.2|94779.2|56
1647610520000|2022-03-18 13:35:20|94802.4|94777.4|94797|94772|94802.4|94777.4|94794.9|94769.9|58
1647610530000|2022-03-18 13:35:30|94796.9|94771.9|94803.1|94778.1|94803.5|94778.5|94792|94767|64
1647610540000|2022-03-18 13:35:40|94803|94778|94804.2|94779.2|94809.4|94784.4|94802.1|94777.1|64
1647610550000|2022-03-18 13:35:50|94804.3|94779.3|94792.9|94767.9|94804.3|94779.3|94790.7|94765.7|71
1647610560000|2022-03-18 13:36:00|94793|94768|94755.9|94730.9|94793|94768|94755.5|94719.2|72
1647610570000|2022-03-18 13:36:10|94754.1|94729.1|94767.5|94742.5|94780|94743.1|94754.1|94726.3|69
1647610580000|2022-03-18 13:36:20|94766.8|94741.8|94756.8|94731.8|94779.6|94743.2|94754|94721|62
1647610590000|2022-03-18 13:36:30|94756.3|94731.3|94756|94731|94766.9|94731.7|94752.6|94716.6|54
1647610600000|2022-03-18 13:36:40|94756.2|94731.2|94753.8|94728.8|94757.8|94732.8|94753.1|94728.1|61
1647610610000|2022-03-18 13:36:50|94754|94729|94765.9|94740.9|94766.7|94741.7|94753.9|94728.9|69
1647610620000|2022-03-18 13:37:00|94765.4|94740.4|94765.5|94740.5|94785.3|94748|94765.4|94729.8|71
1647610630000|2022-03-18 13:37:10|94764.3|94739.3|94758.4|94733.4|94764.3|94739.3|94757.8|94732.8|50
1647610640000|2022-03-18 13:37:20|94758.2|94733.2|94766.3|94741.3|94767.8|94742.8|94757.3|94732.3|48
1647610650000|2022-03-18 13:37:30|94766.6|94741.6|94757.5|94732.5|94774.9|94741.6|94754.5|94717.5|51
1647610660000|2022-03-18 13:37:40|94757.4|94732.4|94746.8|94721.8|94757.9|94732.9|94744|94719|64
1647610670000|2022-03-18 13:37:50|94747.7|94722.7|94748.6|94723.6|94749.6|94724.6|94741.3|94716.3|74
1647610680000|2022-03-18 13:38:00|94749.5|94724.5|94748.7|94723.7|94751.6|94726.6|94745|94720|55
1647610690000|2022-03-18 13:38:10|94749.4|94724.4|94746.9|94721.9|94751.5|94726.5|94742.7|94717.7|63
1647610700000|2022-03-18 13:38:20|94747.6|94722.6|94748.5|94723.5|94751.1|94726.1|94747.3|94722.3|50
1647610710000|2022-03-18 13:38:30|94748.2|94723.2|94748.7|94723.7|94752.2|94727.2|94747.4|94722.4|53
1647610720000|2022-03-18 13:38:40|94748.8|94723.8|94751.3|94726.3|94751.8|94726.8|94748.2|94723.2|38
1647610730000|2022-03-18 13:38:50|94751|94726|94756.6|94731.6|94758.6|94733.6|94750.5|94725.5|51
1647610740000|2022-03-18 13:39:00|94756.4|94731.4|94755.4|94730.4|94758.3|94733.3|94754.4|94729.4|58
1647610750000|2022-03-18 13:39:10|94755.3|94730.3|94753.1|94728.1|94757.7|94732.7|94752.2|94727.2|53
1647610760000|2022-03-18 13:39:20|94752.8|94727.8|94759.9|94734.9|94762.6|94737.6|94752.4|94727.4|63
1647610770000|2022-03-18 13:39:30|94760.8|94735.8|94760.6|94735.6|94761.1|94736.1|94753.7|94728.7|73
1647610780000|2022-03-18 13:39:40|94758.3|94733.3|94747.1|94722.1|94759.2|94734.2|94747.1|94722.1|51
1647610790000|2022-03-18 13:39:50|94747.3|94722.3|94755.4|94730.4|94758|94733|94747.1|94722.1|65
1647610800000|2022-03-18 13:40:00|94755.3|94730.3|94738.9|94713.9|94757.3|94732.3|94738.8|94713.8|70
1647610810000|2022-03-18 13:40:10|94739.6|94714.6|94738|94713|94745.2|94720.2|94735.9|94710.9|63
1647610820000|2022-03-18 13:40:20|94736.5|94711.5|94744.7|94719.7|94748.5|94723.5|94734|94709|63
1647610830000|2022-03-18 13:40:30|94746.2|94721.2|94744.4|94719.4|94746.2|94721.2|94740|94715|58
1647610840000|2022-03-18 13:40:40|94744.6|94719.6|94741|94716|94749.1|94724.1|94740.8|94715.8|65
1647610850000|2022-03-18 13:40:50|94740.4|94715.4|94735|94710|94741.7|94716.7|94734.3|94709.3|61
1647610860000|2022-03-18 13:41:00|94734.6|94709.6|94719.5|94694.5|94739.2|94714.2|94719.2|94694.2|69
1647610870000|2022-03-18 13:41:10|94720.2|94695.2|94710.7|94685.7|94721.2|94696.2|94708|94683|63
1647610880000|2022-03-18 13:41:20|94707.9|94682.9|94708.6|94683.6|94709.9|94684.9|94706.5|94681.5|56
1647610890000|2022-03-18 13:41:30|94708.4|94683.4|94708.8|94683.8|94711.4|94686.4|94707.3|94682.3|50
1647610900000|2022-03-18 13:41:40|94708.6|94683.6|94710.1|94685.1|94710.8|94685.8|94706.7|94681.7|50
1647610910000|2022-03-18 13:41:50|94710|94685|94722.6|94672.6|94728|94692|94710|94669.5|65
1647610920000|2022-03-18 13:42:00|94724.5|94674.5|94724.4|94699.4|94726.7|94701.7|94716.7|94674.5|60
1647610930000|2022-03-18 13:42:10|94725.1|94700.1|94730|94705|94738.5|94713.5|94725.1|94700.1|63
1647610940000|2022-03-18 13:42:20|94730.1|94705.1|94735.1|94710.1|94741.5|94716.5|94726.7|94701.7|63
1647610950000|2022-03-18 13:42:30|94737.9|94712.9|94733.8|94708.8|94738.1|94713.1|94732.8|94707.8|54
1647610960000|2022-03-18 13:42:40|94734.7|94709.7|94726|94701|94735.2|94710.2|94725.6|94700.6|66
1647610970000|2022-03-18 13:42:50|94725.7|94700.7|94707.8|94682.8|94725.7|94700.7|94706.9|94681.9|58
1647610980000|2022-03-18 13:43:00|94708.7|94683.7|94709.1|94684.1|94717|94692|94707.1|94682.1|68
1647610990000|2022-03-18 13:43:10|94707.5|94682.5|94699|94674|94711.3|94686.3|94699|94674|55
1647611000000|2022-03-18 13:43:20|94699.8|94674.8|94694.6|94669.6|94706.4|94681.4|94692.8|94667.8|58
1647611010000|2022-03-18 13:43:30|94693.7|94668.7|94691.4|94666.4|94700.5|94675.5|94691.4|94666.4|50
1647611020000|2022-03-18 13:43:40|94691.3|94666.3|94705.4|94680.4|94705.4|94680.4|94690|94665|65
1647611030000|2022-03-18 13:43:50|94704.4|94679.4|94703.5|94678.5|94711.3|94686.3|94702.8|94677.8|66
1647611040000|2022-03-18 13:44:00|94702|94677|94706.4|94681.4|94709.6|94684.6|94700.9|94675.9|59
1647611050000|2022-03-18 13:44:10|94706.5|94681.5|94713.3|94688.3|94715.6|94690.6|94705.7|94680.7|61
1647611060000|2022-03-18 13:44:20|94713.1|94688.1|94680.5|94655.5|94718.4|94693.4|94680.5|94655.5|65
1647611070000|2022-03-18 13:44:30|94678.6|94653.6|94670.8|94645.8|94678.9|94653.9|94658.4|94633.4|71
1647611080000|2022-03-18 13:44:40|94671.1|94646.1|94670.7|94645.7|94673.4|94648.4|94667.6|94642.6|57
1647611090000|2022-03-18 13:44:50|94671.6|94646.6|94685.9|94635.9|94686.3|94653.2|94667.1|94635.6|58
1647611100000|2022-03-18 13:45:00|94686.7|94636.7|94682.1|94657.1|94688.3|94657.1|94674.8|94635.7|66
1647611110000|2022-03-18 13:45:10|94682.5|94657.5|94685|94660|94688|94663|94681.8|94656.8|59
1647611120000|2022-03-18 13:45:20|94685.2|94660.2|94684.3|94659.3|94686|94661|94681.8|94656.8|51
1647611130000|2022-03-18 13:45:30|94685.5|94660.5|94688.6|94663.6|94688.6|94663.6|94683.8|94658.8|59
1647611140000|2022-03-18 13:45:40|94688.1|94663.1|94683.8|94658.8|94688.1|94663.1|94683.8|94658.8|59
1647611150000|2022-03-18 13:45:50|94684.2|94659.2|94689|94664|94690.2|94665.2|94683.7|94658.7|65
1647611160000|2022-03-18 13:46:00|94688.9|94663.9|94689.3|94664.3|94690|94665|94674.6|94649.6|69
1647611170000|2022-03-18 13:46:10|94689.4|94664.4|94684.4|94659.4|94694.7|94669.7|94684.4|94659.4|55
1647611180000|2022-03-18 13:46:20|94684.9|94659.9|94685.7|94660.7|94689.3|94664.3|94683|94658|58
1647611190000|2022-03-18 13:46:30|94686.9|94661.9|94691.3|94666.3|94691.8|94666.8|94686.7|94661.7|56
1647611200000|2022-03-18 13:46:40|94691|94666|94689.9|94664.9|94692.3|94667.3|94687.7|94662.7|60
1647611210000|2022-03-18 13:46:50|94689.5|94664.5|94694.2|94669.2|94695.3|94670.3|94682.4|94657.4|67
1647611220000|2022-03-18 13:47:00|94695.3|94670.3|94689.3|94664.3|94695.5|94670.5|94686.2|94661.2|66
1647611230000|2022-03-18 13:47:10|94689.8|94664.8|94689.2|94664.2|94692.5|94667.5|94687.5|94662.5|63
1647611240000|2022-03-18 13:47:20|94689.5|94664.5|94685.7|94660.7|94694.2|94669.2|94685.7|94660.7|62
1647611250000|2022-03-18 13:47:30|94686|94661|94683.6|94658.6|94686.5|94661.5|94681.4|94656.4|52
1647611260000|2022-03-18 13:47:40|94683.2|94658.2|94683.2|94658.2|94684.1|94659.1|94678.6|94653.6|51
1647611270000|2022-03-18 13:47:50|94682.9|94657.9|94672.8|94647.8|94683|94658|94671.3|94646.3|62
1647611280000|2022-03-18 13:48:00|94673.7|94648.7|94680.2|94655.2|94680.3|94655.3|94671.7|94646.7|61
1647611290000|2022-03-18 13:48:10|94680.8|94655.8|94678.3|94653.3|94681.4|94656.4|94678.3|94653.3|49
1647611300000|2022-03-18 13:48:20|94678.2|94653.2|94671.2|94646.2|94678.2|94653.2|94668.9|94643.9|58
1647611310000|2022-03-18 13:48:30|94670.9|94645.9|94672.9|94647.9|94674.9|94649.9|94670.6|94645.6|57
1647611320000|2022-03-18 13:48:40|94672.6|94647.6|94666.8|94641.8|94673.8|94648.8|94664.8|94639.8|64
1647611330000|2022-03-18 13:48:50|94666.4|94641.4|94654.1|94629.1|94666.4|94641.4|94653.3|94628.3|60
1647611340000|2022-03-18 13:49:00|94654.6|94629.6|94638|94613|94654.6|94629.6|94638|94613|68
1647611350000|2022-03-18 13:49:10|94637.9|94612.9|94637.1|94612.1|94643.8|94618.8|94636.6|94611.6|60
1647611360000|2022-03-18 13:49:20|94636.5|94611.5|94636.1|94611.1|94638.9|94613.9|94634.5|94609.5|66
1647611370000|2022-03-18 13:49:30|94636|94611|94605|94580|94637.8|94611.7|94603.7|94578.7|70
1647611380000|2022-03-18 13:49:40|94606|94581|94617.3|94567.3|94619.1|94582.6|94601|94566.8|61
1647611390000|2022-03-18 13:49:50|94617.4|94567.4|94591.3|94566.3|94617.4|94578.8|94589.5|94555.7|69
1647611400000|2022-03-18 13:50:00|94591.4|94566.4|94595.5|94570.5|94596.1|94571.1|94589.8|94564.8|64
1647611410000|2022-03-18 13:50:10|94596.4|94571.4|94610.3|94560.3|94611.4|94576|94595.5|94560.3|58
1647611420000|2022-03-18 13:50:20|94610.7|94560.7|94581.9|94556.9|94612.1|94566|94579.6|94546.1|63
1647611430000|2022-03-18 13:50:30|94581.5|94556.5|94598.3|94573.3|94598.7|94573.7|94579.3|94554.3|72
1647611440000|2022-03-18 13:50:40|94598.1|94573.1|94604.8|94579.8|94606.9|94581.9|94596.1|94571.1|66
1647611450000|2022-03-18 13:50:50|94605|94580|94598.6|94573.6|94612.3|94587.3|94598.3|94573.3|60
1647611460000|2022-03-18 13:51:00|94598.3|94573.3|94603.3|94578.3|94609.5|94584.5|94598.3|94573.3|54
1647611470000|2022-03-18 13:51:10|94603.5|94578.5|94610.9|94585.9|94613.3|94588.3|94601.1|94576.1|50
1647611480000|2022-03-18 13:51:20|94610.6|94585.6|94614.5|94589.5|94617.1|94592.1|94608.4|94583.4|53
1647611490000|2022-03-18 13:51:30|94614|94589|94615.3|94590.3|94618.4|94593.4|94613.8|94588.8|43
1647611500000|2022-03-18 13:51:40|94615.8|94590.8|94615.7|94590.7|94617.2|94592.2|94614.3|94589.3|39
1647611510000|2022-03-18 13:51:50|94616.4|94591.4|94595.9|94570.9|94616.4|94591.4|94594.7|94569.7|53
1647611520000|2022-03-18 13:52:00|94596|94571|94606.1|94581.1|94606.1|94581.1|94593.8|94568.8|50
1647611530000|2022-03-18 13:52:10|94603.7|94578.7|94610.4|94585.4|94612.5|94587.5|94602.6|94577.6|54
1647611540000|2022-03-18 13:52:20|94609.6|94584.6|94607.8|94582.8|94609.7|94584.7|94606.8|94581.8|49
1647611550000|2022-03-18 13:52:30|94607|94582|94610.9|94585.9|94613.8|94588.8|94606.6|94581.6|49
1647611560000|2022-03-18 13:52:40|94611|94586|94632.3|94607.3|94650.2|94614.3|94609|94583.8|62
1647611570000|2022-03-18 13:52:50|94632.6|94607.6|94633.1|94608.1|94635|94610|94626.7|94601.7|60
1647611580000|2022-03-18 13:53:00|94633.4|94608.4|94627.3|94602.3|94634.1|94609.1|94626.5|94601.5|54
1647611590000|2022-03-18 13:53:10|94627.4|94602.4|94625.4|94600.4|94628.7|94603.7|94624.1|94599.1|40
1647611600000|2022-03-18 13:53:20|94624.8|94599.8|94615.3|94590.3|94624.8|94599.8|94614|94589|48
1647611610000|2022-03-18 13:53:30|94615.8|94590.8|94606|94581|94615.8|94590.8|94603.9|94578.9|64
1647611620000|2022-03-18 13:53:40|94606.6|94581.6|94606.1|94581.1|94610.3|94585.3|94602.9|94577.9|68
1647611630000|2022-03-18 13:53:50|94604.1|94579.1|94605|94580|94608.5|94583.5|94604.1|94579.1|53
1647611640000|2022-03-18 13:54:00|94605.5|94580.5|94603.8|94578.8|94605.5|94580.5|94597.6|94572.6|56
1647611650000|2022-03-18 13:54:10|94604.5|94579.5|94593.1|94568.1|94606.1|94581.1|94592.5|94567.5|59
1647611660000|2022-03-18 13:54:20|94592.6|94567.6|94586.5|94561.5|94595.1|94570.1|94584.4|94559.4|57
1647611670000|2022-03-18 13:54:30|94586.9|94561.9|94589.3|94564.3|94590.9|94565.9|94586.3|94561.3|39
1647611680000|2022-03-18 13:54:40|94588.6|94563.6|94591.3|94566.3|94593.9|94568.9|94582.5|94557.5|67
1647611690000|2022-03-18 13:54:50|94590.8|94565.8|94589|94564|94594.8|94569.8|94586.6|94561.6|49
1647611700000|2022-03-18 13:55:00|94589.3|94564.3|94562.4|94512.4|94589.3|94564.3|94550|94512.4|68
1647611710000|2022-03-18 13:55:10|94562.9|94512.9|94558.6|94508.6|94563.4|94522.9|94536.7|94502.2|72
1647611720000|2022-03-18 13:55:20|94559.6|94509.6|94547.7|94522.7|94562.2|94526.8|94543.9|94508.2|66
1647611730000|2022-03-18 13:55:30|94546.9|94521.9|94545.6|94520.6|94550.6|94525.6|94545.6|94520.6|49
1647611740000|2022-03-18 13:55:40|94546.5|94521.5|94544.9|94519.9|94548.3|94523.3|94544.5|94519.5|33
1647611750000|2022-03-18 13:55:50|94544.8|94519.8|94531.6|94506.6|94544.8|94519.8|94530.7|94505.7|54
1647611760000|2022-03-18 13:56:00|94530.7|94505.7|94533.4|94483.4|94542|94505.7|94517.7|94478.2|75
1647611770000|2022-03-18 13:56:10|94533.3|94483.3|94537.3|94487.3|94538|94493.2|94508.7|94469.3|69
1647611780000|2022-03-18 13:56:20|94537|94487|94527.4|94502.4|94541.3|94504.7|94527.4|94486.1|68
1647611790000|2022-03-18 13:56:30|94527.9|94502.9|94533|94508|94544.1|94511.2|94526.6|94491.3|63
1647611800000|2022-03-18 13:56:40|94533.5|94508.5|94535.3|94510.3|94538.7|94513.7|94530.3|94505.3|53
1647611810000|2022-03-18 13:56:50|94535.8|94510.8|94538.3|94513.3|94541.2|94516.2|94535.3|94510.3|51
1647611820000|2022-03-18 13:57:00|94538.4|94513.4|94535.8|94510.8|94539.5|94514.5|94534.7|94509.7|67
1647611830000|2022-03-18 13:57:10|94535.9|94510.9|94540|94515|94550.7|94515.8|94525.7|94500.7|64
1647611840000|2022-03-18 13:57:20|94540.3|94515.3|94509.5|94484.5|94540.3|94515.3|94506.7|94475|70
1647611850000|2022-03-18 13:57:30|94509.6|94484.6|94505.2|94455.2|94522.6|94486.1|94494.9|94453.3|74
1647611860000|2022-03-18 13:57:40|94503.6|94453.6|94475.3|94450.3|94505|94465.8|94470.1|94435.2|72
1647611870000|2022-03-18 13:57:50|94474.3|94449.3|94474.8|94449.8|94478.3|94453.3|94473.5|94448.5|43
1647611880000|2022-03-18 13:58:00|94475.5|94450.5|94479.5|94454.5|94483.2|94458.2|94474.1|94449.1|55
1647611890000|2022-03-18 13:58:10|94479.3|94454.3|94476|94426|94487.8|94454.4|94473.8|94424.2|52
1647611900000|2022-03-18 13:58:20|94475.1|94425.1|94478.1|94428.1|94480.2|94430.2|94475.1|94425.1|48
1647611910000|2022-03-18 13:58:30|94478.2|94428.2|94486.5|94436.5|94486.5|94436.5|94478.2|94428.2|57
1647611920000|2022-03-18 13:58:40|94486.2|94436.2|94488.1|94438.1|94488.5|94448.1|94472.5|94434.3|60
1647611930000|2022-03-18 13:58:50|94488.5|94438.5|94492.6|94442.6|94496.2|94452.2|94477.2|94437.6|59
1647611940000|2022-03-18 13:59:00|94492.5|94442.5|94494.2|94444.2|94494.2|94456.2|94480.4|94439.7|60
1647611950000|2022-03-18 13:59:10|94493.9|94443.9|94489.5|94439.5|94493.9|94443.9|94487.5|94437.5|62
1647611960000|2022-03-18 13:59:20|94490.7|94440.7|94487.2|94437.2|94492|94451.3|94475.8|94434.3|63
1647611970000|2022-03-18 13:59:30|94487.6|94437.6|94493.6|94443.6|94493.6|94443.6|94486.1|94436.1|60
1647611980000|2022-03-18 13:59:40|94493.5|94443.5|94514.4|94464.4|94514.7|94464.7|94493.5|94443.5|66
1647611990000|2022-03-18 13:59:50|94527.5|94449.5|94514.5|94464.5|94538.7|94468.8|94511.5|94434.2|67
1647612000000|2022-03-18 14:00:00|94539.2|94456.7|94579.4|94496.4|94586|94511.3|94523.7|94456.7|66
1647612010000|2022-03-18 14:00:10|94580|94493.7|94528.1|94478.1|94588.2|94520.6|94521.4|94452.1|66
1647612020000|2022-03-18 14:00:20|94527.7|94477.7|94513.7|94463.7|94530.2|94480.2|94511.6|94450.1|56
1647612030000|2022-03-18 14:00:30|94515.2|94465.2|94518.3|94468.3|94537.3|94487.3|94508.8|94453|67
1647612040000|2022-03-18 14:00:40|94520.4|94470.4|94522.6|94472.6|94535.4|94483.1|94517.9|94464.5|76
1647612050000|2022-03-18 14:00:50|94522.9|94472.9|94522.1|94472.1|94526.9|94476.9|94513.1|94463.1|68
1647612060000|2022-03-18 14:01:00|94521.2|94471.2|94520.7|94470.7|94525.6|94475.6|94516|94466|70
1647612070000|2022-03-18 14:01:10|94520.2|94470.2|94502.3|94452.3|94524.9|94487.2|94490.9|94452.3|74
1647612080000|2022-03-18 14:01:20|94504.6|94454.6|94462.5|94437.5|94504.8|94454.8|94462.5|94434.1|71
1647612090000|2022-03-18 14:01:30|94460.5|94435.5|94445.4|94395.4|94474.3|94437.4|94436.1|94395.4|72
1647612100000|2022-03-18 14:01:40|94429.5|94404.5|94418|94368|94439.9|94405.3|94406.7|94366|75
1647612110000|2022-03-18 14:01:50|94417.7|94367.7|94418.9|94368.9|94424.6|94379.7|94402.4|94364.9|69
1647612120000|2022-03-18 14:02:00|94420.9|94370.9|94402.9|94377.9|94420.9|94385.6|94402.2|94369.5|67
1647612130000|2022-03-18 14:02:10|94403|94378|94416|94366|94420.5|94382.9|94402|94365.3|62
1647612140000|2022-03-18 14:02:20|94415.6|94365.6|94436.3|94411.3|94442|94411.3|94406.3|94365.6|68
1647612150000|2022-03-18 14:02:30|94437.7|94412.7|94448.2|94398.2|94454.1|94422.4|94430.6|94397.9|66
1647612160000|2022-03-18 14:02:40|94449.1|94399.1|94426|94376|94449.1|94412.2|94412.8|94376|58
1647612170000|2022-03-18 14:02:50|94426.6|94376.6|94409.2|94384.2|94427.1|94391.1|94404.6|94376.6|62
1647612180000|2022-03-18 14:03:00|94409.5|94384.5|94428.2|94403.2|94428.2|94403.2|94406.1|94381.1|61
1647612190000|2022-03-18 14:03:10|94427.5|94402.5|94419.7|94394.7|94427.5|94402.5|94417.2|94392.2|58
1647612200000|2022-03-18 14:03:20|94420.2|94395.2|94416.7|94391.7|94420.9|94395.9|94416.6|94391.6|58
1647612210000|2022-03-18 14:03:30|94416.3|94391.3|94434.4|94409.4|94437.7|94412.7|94408.8|94383.8|67
1647612220000|2022-03-18 14:03:40|94434.3|94409.3|94385.3|94360.3|94436.3|94411.3|94385|94356|74
1647612230000|2022-03-18 14:03:50|94384.3|94359.3|94384|94359|94391.1|94362.3|94370.5|94341.1|74
1647612240000|2022-03-18 14:04:00|94383.7|94358.7|94374|94349|94391|94366|94373.5|94348.5|70
1647612250000|2022-03-18 14:04:10|94373.1|94348.1|94363.1|94338.1|94375.9|94348.1|94356.8|94322.4|64
1647612260000|2022-03-18 14:04:20|94363.6|94338.6|94359.1|94334.1|94382.7|94344.4|94349.9|94315.4|68
1647612270000|2022-03-18 14:04:30|94359.4|94334.4|94369.9|94344.9|94371.4|94346.4|94354.3|94329.3|67
1647612280000|2022-03-18 14:04:40|94369.6|94344.6|94378.9|94353.9|94379.3|94354.3|94368.2|94343.2|49
1647612290000|2022-03-18 14:04:50|94378.7|94353.7|94386.2|94361.2|94392.5|94364.1|94373|94342.3|68
1647612300000|2022-03-18 14:05:00|94386.9|94361.9|94393.1|94368.1|94393.1|94368.1|94378.4|94353.4|64
1647612310000|2022-03-18 14:05:10|94393.6|94368.6|94392.8|94367.8|94398.6|94373.6|94389.8|94364.8|58
1647612320000|2022-03-18 14:05:20|94391.8|94366.8|94392.8|94367.8|94392.8|94367.8|94389.7|94364.7|51
1647612330000|2022-03-18 14:05:30|94393.3|94368.3|94400.1|94375.1|94402.8|94377.8|94392.9|94367.9|51
1647612340000|2022-03-18 14:05:40|94399.2|94374.2|94406.1|94381.1|94408.7|94383.7|94397|94372|59
1647612350000|2022-03-18 14:05:50|94405.5|94380.5|94407.3|94382.3|94409.5|94384.5|94404.3|94379.3|60
1647612360000|2022-03-18 14:06:00|94407.7|94382.7|94410.4|94385.4|94415.3|94390.3|94405|94380|57
1647612370000|2022-03-18 14:06:10|94412.5|94387.5|94409.4|94384.4|94415.2|94390.2|94407.4|94382.4|55
1647612380000|2022-03-18 14:06:20|94409.3|94384.3|94406.7|94381.7|94419.4|94394.4|94405.1|94380.1|59
1647612390000|2022-03-18 14:06:30|94405.9|94380.9|94408.6|94383.6|94409.6|94384.6|94405.7|94380.7|44
1647612400000|2022-03-18 14:06:40|94407.2|94382.2|94379.9|94354.9|94407.2|94382.2|94373.7|94348.7|72
1647612410000|2022-03-18 14:06:50|94381.8|94356.8|94392.1|94367.1|94407.4|94373.8|94381.8|94356.8|69
1647612420000|2022-03-18 14:07:00|94392.8|94367.8|94405.5|94380.5|94411.8|94386.8|94387.9|94362.9|73
1647612430000|2022-03-18 14:07:10|94406.4|94381.4|94421.8|94396.8|94422.5|94397.5|94405.9|94380.9|64
1647612440000|2022-03-18 14:07:20|94423.2|94398.2|94429|94404|94429|94404|94413.1|94388.1|64
1647612450000|2022-03-18 14:07:30|94433.6|94408.6|94438.1|94413.1|94445.6|94418.3|94429.8|94395|67
1647612460000|2022-03-18 14:07:40|94437.7|94412.7|94459.2|94409.2|94462.9|94426.5|94436.8|94400.4|57
1647612470000|2022-03-18 14:07:50|94457.5|94407.5|94429.8|94404.8|94459.1|94421.4|94429.8|94400.3|66
1647612480000|2022-03-18 14:08:00|94424.8|94399.8|94390.2|94340.2|94424.8|94399.8|94374.2|94337.9|74
1647612490000|2022-03-18 14:08:10|94390.1|94340.1|94396.1|94346.1|94398.8|94352.1|94372.7|94335.4|64
1647612500000|2022-03-18 14:08:20|94396.3|94346.3|94408.6|94358.6|94423.7|94379.9|94396.3|94346.3|76
1647612510000|2022-03-18 14:08:30|94411.1|94361.1|94412|94362|94413.7|94366.7|94388.4|94352.9|69
1647612520000|2022-03-18 14:08:40|94408.4|94358.4|94402.3|94352.3|94418.1|94371.3|94391.5|94348.6|76
1647612530000|2022-03-18 14:08:50|94403.9|94353.9|94399.8|94349.8|94407.9|94368.3|94391.6|94348.6|64
1647612540000|2022-03-18 14:09:00|94400.3|94350.3|94393.9|94343.9|94400.6|94359.9|94360.1|94318.9|71
1647612550000|2022-03-18 14:09:10|94394.6|94344.6|94392.1|94342.1|94399|94356.6|94378.5|94340.9|72
1647612560000|2022-03-18 14:09:20|94389.7|94339.7|94398.6|94348.6|94403.2|94364.7|94378.6|94339.7|71
1647612570000|2022-03-18 14:09:30|94399.1|94349.1|94393.5|94343.5|94402.8|94352.8|94389.2|94339.2|74
1647612580000|2022-03-18 14:09:40|94394|94344|94402.1|94377.1|94412.8|94378.1|94373.5|94335.6|73
1647612590000|2022-03-18 14:09:50|94401.9|94376.9|94412|94387|94419.9|94388.7|94400.4|94369.9|67
1647612600000|2022-03-18 14:10:00|94411.8|94386.8|94397.2|94372.2|94415.3|94386.8|94394.3|94363|65
1647612610000|2022-03-18 14:10:10|94397.3|94372.3|94380.5|94355.5|94397.9|94372.9|94379.9|94354.9|73
1647612620000|2022-03-18 14:10:20|94380.9|94355.9|94373.9|94348.9|94396|94356.3|94369.5|94334.3|62
1647612630000|2022-03-18 14:10:30|94374.1|94349.1|94358|94333|94375.9|94350.9|94356.8|94331.8|69
1647612640000|2022-03-18 14:10:40|94357.9|94332.9|94350|94325|94359.7|94334.7|94348.4|94323.4|68
1647612650000|2022-03-18 14:10:50|94349.3|94324.3|94332.6|94307.6|94349.6|94324.6|94330.3|94305.3|76
1647612660000|2022-03-18 14:11:00|94333.4|94308.4|94376.3|94351.3|94389.9|94353.2|94330.7|94301.6|74
1647612670000|2022-03-18 14:11:10|94376.4|94351.4|94371.8|94346.8|94390.2|94352.2|94367.4|94329.6|67
1647612680000|2022-03-18 14:11:20|94370.8|94345.8|94368.8|94343.8|94390.4|94354.3|94367.8|94330.5|65
1647612690000|2022-03-18 14:11:30|94368.3|94343.3|94368.6|94343.6|94381.3|94356.3|94364.7|94339.7|73
1647612700000|2022-03-18 14:11:40|94369.2|94344.2|94354.1|94329.1|94371.1|94346.1|94353.4|94328.4|68
1647612710000|2022-03-18 14:11:50|94352.3|94327.3|94369.1|94319.1|94369.1|94327.3|94332.9|94303.4|74
1647612720000|2022-03-18 14:12:00|94369.2|94319.2|94350.4|94325.4|94372|94330.9|94349.8|94311.6|69
1647612730000|2022-03-18 14:12:10|94350.5|94325.5|94349.6|94324.6|94350.5|94325.5|94342.6|94317.6|60
1647612740000|2022-03-18 14:12:20|94349.7|94324.7|94311.8|94261.8|94362|94327.1|94296.6|94258.8|62
1647612750000|2022-03-18 14:12:30|94310.5|94260.5|94304|94279|94312.4|94279.3|94297.8|94256|54
1647612760000|2022-03-18 14:12:40|94304.2|94279.2|94333.7|94283.7|94338.8|94298|94298.8|94266.1|68
1647612770000|2022-03-18 14:12:50|94334.1|94284.1|94330.7|94280.7|94336.5|94296.2|94304.9|94268.6|71
1647612780000|2022-03-18 14:13:00|94330.9|94280.9|94365.2|94315.2|94369.9|94332.8|94320.9|94280.9|75
1647612790000|2022-03-18 14:13:10|94365.5|94315.5|94374.8|94324.8|94374.8|94337.3|94354.2|94310|57
1647612800000|2022-03-18 14:13:20|94375.3|94325.3|94368.9|94343.9|94389.7|94356.9|94365|94321.5|67
1647612810000|2022-03-18 14:13:30|94369.7|94344.7|94388.1|94363.1|94401.6|94364.8|94369.7|94344.7|67
1647612820000|2022-03-18 14:13:40|94388.3|94363.3|94388.7|94338.7|94404.7|94368.2|94372.9|94336.3|77
1647612830000|2022-03-18 14:13:50|94388.6|94338.6|94392|94342|94395|94354.8|94379.8|94338.6|57
1647612840000|2022-03-18 14:14:00|94392.3|94342.3|94367.1|94342.1|94392.7|94350.8|94363.3|94322|73
1647612850000|2022-03-18 14:14:10|94367.6|94342.6|94366.5|94341.5|94378.9|94344|94359.5|94325.1|65
1647612860000|2022-03-18 14:14:20|94367.8|94342.8|94376.9|94351.9|94390.7|94354|94364.1|94330.8|65
1647612870000|2022-03-18 14:14:30|94377.1|94352.1|94391.2|94366.2|94406.3|94373.4|94376.9|94351.9|70
1647612880000|2022-03-18 14:14:40|94392.1|94367.1|94395.7|94370.7|94400|94375|94387|94362|65
1647612890000|2022-03-18 14:14:50|94397|94372|94390.8|94365.8|94398.6|94373.6|94389|94364|63
1647612900000|2022-03-18 14:15:00|94390.6|94365.6|94396.5|94371.5|94396.5|94371.5|94383.9|94358.9|78
1647612910000|2022-03-18 14:15:10|94395.4|94370.4|94394|94369|94402.4|94377.4|94391.2|94366.2|71
1647612920000|2022-03-18 14:15:20|94393.9|94368.9|94393.4|94368.4|94398.7|94373.7|94391.8|94366.8|63
1647612930000|2022-03-18 14:15:30|94394.1|94369.1|94393.2|94368.2|94400.4|94375.4|94391|94366|63
1647612940000|2022-03-18 14:15:40|94390.9|94365.9|94396|94371|94396.5|94371.5|94390.9|94365.9|62
1647612950000|2022-03-18 14:15:50|94395.8|94370.8|94393.2|94368.2|94398.8|94373.8|94391.7|94366.7|63
1647612960000|2022-03-18 14:16:00|94393.3|94368.3|94404.2|94379.2|94411.9|94386.9|94392.9|94367.9|69
1647612970000|2022-03-18 14:16:10|94404.5|94379.5|94401.9|94376.9|94404.8|94379.5|94380.7|94354.4|69
1647612980000|2022-03-18 14:16:20|94402.2|94377.2|94419.4|94394.4|94422.4|94397.4|94402.2|94377.2|73
1647612990000|2022-03-18 14:16:30|94418.6|94393.6|94411.9|94386.9|94434.1|94399.5|94411.9|94373.8|69
1647613000000|2022-03-18 14:16:40|94411.6|94386.6|94409|94384|94415.6|94387.2|94394.1|94363|69
1647613010000|2022-03-18 14:16:50|94411.1|94386.1|94419|94394|94424.1|94399.1|94410.7|94385.7|68
1647613020000|2022-03-18 14:17:00|94418.6|94393.6|94411.7|94386.7|94423.5|94398.5|94409.8|94384.8|58
1647613030000|2022-03-18 14:17:10|94410.9|94385.9|94420.1|94395.1|94423.5|94398.5|94410.9|94385.9|52
1647613040000|2022-03-18 14:17:20|94420.6|94395.6|94423.3|94398.3|94423.9|94398.9|94419|94394|57
1647613050000|2022-03-18 14:17:30|94424.1|94399.1|94417.8|94392.8|94427.5|94402.5|94417.2|94392.2|58
1647613060000|2022-03-18 14:17:40|94418.2|94393.2|94410.2|94385.2|94423.3|94398.3|94407.1|94382.1|59
1647613070000|2022-03-18 14:17:50|94411.3|94386.3|94397.7|94372.7|94413.2|94388.2|94395.6|94355.1|62
1647613080000|2022-03-18 14:18:00|94394|94369|94407|94382|94408.2|94383.2|94392.9|94367.9|69
1647613090000|2022-03-18 14:18:10|94406.9|94381.9|94388.2|94363.2|94406.9|94381.9|94384.8|94359.8|65
1647613100000|2022-03-18 14:18:20|94387.5|94362.5|94413.2|94388.2|94422.1|94397.1|94387.5|94362.5|59
1647613110000|2022-03-18 14:18:30|94413|94388|94414.3|94389.3|94420|94395|94403.8|94378.8|59
1647613120000|2022-03-18 14:18:40|94414.6|94389.6|94446.3|94421.3|94458.6|94423.1|94412.7|94387.7|53
1647613130000|2022-03-18 14:18:50|94446.5|94421.5|94464.1|94439.1|94464.2|94439.2|94446.4|94421.4|61
1647613140000|2022-03-18 14:19:00|94464.3|94439.3|94484.5|94459.5|94497.9|94465|94462.3|94433|65
1647613150000|2022-03-18 14:19:10|94484.3|94459.3|94485.5|94460.5|94498.7|94463.2|94477.8|94446.2|53
1647613160000|2022-03-18 14:19:20|94485.9|94460.9|94484.1|94459.1|94498.8|94465.3|94479.7|94448.8|44
1647613170000|2022-03-18 14:19:30|94483|94458|94462.3|94437.3|94483.8|94458.8|94462.3|94437.3|60
1647613180000|2022-03-18 14:19:40|94463.4|94438.4|94469.8|94444.8|94471.7|94446.7|94463.1|94438.1|42
1647613190000|2022-03-18 14:19:50|94469.3|94444.3|94469.4|94444.4|94484.1|94447.8|94466.7|94427.5|53
1647613200000|2022-03-18 14:20:00|94469.1|94444.1|94477.5|94452.5|94493.2|94456.8|94461.2|94427|71
1647613210000|2022-03-18 14:20:10|94478.4|94453.4|94489.2|94464.2|94509.4|94466.5|94476.5|94449.5|63
1647613220000|2022-03-18 14:20:20|94488.4|94463.4|94487.9|94462.9|94501.8|94465.1|94480.4|94445.4|71
1647613230000|2022-03-18 14:20:30|94488.2|94463.2|94485.2|94460.2|94493.4|94468.4|94482.3|94457.3|57
1647613240000|2022-03-18 14:20:40|94487.6|94462.6|94494.5|94469.5|94497.5|94472.5|94487.6|94462.6|58
1647613250000|2022-03-18 14:20:50|94494.8|94469.8|94487.5|94462.5|94495.3|94470.3|94486.3|94461.3|46
1647613260000|2022-03-18 14:21:00|94487.3|94462.3|94482.1|94457.1|94489.6|94464.6|94481.4|94456.4|41
1647613270000|2022-03-18 14:21:10|94483.9|94458.9|94489.9|94464.9|94491|94466|94481|94456|50
1647613280000|2022-03-18 14:21:20|94485.8|94460.8|94494.8|94469.8|94498.2|94473.2|94485.8|94460.8|61
1647613290000|2022-03-18 14:21:30|94495.4|94470.4|94491.1|94466.1|94497.5|94472.5|94487.9|94462.9|62
1647613300000|2022-03-18 14:21:40|94491.8|94466.8|94488.7|94463.7|94492.1|94467.1|94487.1|94462.1|71
1647613310000|2022-03-18 14:21:50|94488.2|94463.2|94480.6|94455.6|94488.5|94463.5|94479.4|94454.4|62
1647613320000|2022-03-18 14:22:00|94480.2|94455.2|94478.5|94453.5|94480.8|94455.8|94476.2|94451.2|64
1647613330000|2022-03-18 14:22:10|94478.6|94453.6|94466.7|94441.7|94482.5|94457.5|94465|94440|63
1647613340000|2022-03-18 14:22:20|94466.4|94441.4|94437.2|94412.2|94466.9|94441.9|94436.1|94405.4|72
1647613350000|2022-03-18 14:22:30|94437|94412|94430.8|94405.8|94438.8|94413.8|94425|94400|66
1647613360000|2022-03-18 14:22:40|94431|94406|94440.9|94415.9|94440.9|94415.9|94430.8|94405.8|63
1647613370000|2022-03-18 14:22:50|94440.7|94415.7|94436.8|94411.8|94441.4|94416.4|94433.5|94408.5|59
1647613380000|2022-03-18 14:23:00|94439.1|94414.1|94441.6|94416.6|94445.9|94420.9|94438|94413|60
1647613390000|2022-03-18 14:23:10|94441.4|94416.4|94441.3|94416.3|94442.2|94417.2|94438.9|94413.9|40
1647613400000|2022-03-18 14:23:20|94441.1|94416.1|94445|94420|94445.9|94420.9|94439.5|94414.5|64
1647613410000|2022-03-18 14:23:30|94445.4|94420.4|94441.4|94416.4|94445.4|94420.4|94438.7|94413.7|55
1647613420000|2022-03-18 14:23:40|94441.7|94416.7|94450.7|94425.7|94461.6|94429.4|94441.2|94411.2|68
1647613430000|2022-03-18 14:23:50|94449.1|94424.1|94454|94429|94465|94429.3|94442.3|94408.6|71
1647613440000|2022-03-18 14:24:00|94453.7|94428.7|94488.9|94463.9|94490.3|94465.3|94453.2|94428.2|75
1647613450000|2022-03-18 14:24:10|94488.6|94463.6|94492.8|94467.8|94505|94480|94488.2|94463.2|62
1647613460000|2022-03-18 14:24:20|94494.2|94469.2|94510.5|94485.5|94510.7|94485.7|94491.7|94466.7|55
1647613470000|2022-03-18 14:24:30|94511.1|94486.1|94503.6|94453.6|94512.7|94487.7|94489.7|94453|66
1647613480000|2022-03-18 14:24:40|94504.2|94454.2|94490.8|94465.8|94504.2|94466|94475.6|94437.9|73
1647613490000|2022-03-18 14:24:50|94490|94465|94506.9|94481.9|94507.7|94482.7|94487.5|94462.5|67
1647613500000|2022-03-18 14:25:00|94507.2|94482.2|94489.4|94464.4|94512|94487|94486.8|94456.3|70
1647613510000|2022-03-18 14:25:10|94489.3|94464.3|94500.3|94475.3|94505.8|94480.8|94484.9|94459.9|73
1647613520000|2022-03-18 14:25:20|94499.4|94474.4|94472.1|94447.1|94499.4|94474.4|94471.5|94446.5|69
1647613530000|2022-03-18 14:25:30|94472.4|94447.4|94471|94446|94474.2|94449.2|94469.8|94444.8|62
1647613540000|2022-03-18 14:25:40|94470.6|94445.6|94470|94445|94473.6|94448.6|94465.6|94440.6|64
1647613550000|2022-03-18 14:25:50|94470.2|94445.2|94477.6|94452.6|94477.6|94452.6|94466.4|94441.4|67
1647613560000|2022-03-18 14:26:00|94477.7|94452.7|94483.9|94458.9|94483.9|94458.9|94473.1|94448.1|50
1647613570000|2022-03-18 14:26:10|94484.9|94459.9|94487.6|94462.6|94497.2|94464.6|94481.9|94446.5|69
1647613580000|2022-03-18 14:26:20|94487.7|94462.7|94505.2|94455.2|94507.6|94466.4|94484.1|94453.3|58
1647613590000|2022-03-18 14:26:30|94505.3|94455.3|94530.7|94505.7|94542.1|94507.3|94492|94455.3|67
1647613600000|2022-03-18 14:26:40|94529.2|94504.2|94517.6|94467.6|94530.3|94504.7|94503.8|94467.4|69
1647613610000|2022-03-18 14:26:50|94517.7|94467.7|94493.7|94468.7|94517.7|94481.7|94493.7|94465.7|73
1647613620000|2022-03-18 14:27:00|94493.2|94468.2|94499.9|94474.9|94500.5|94475.5|94488.2|94463.2|62
1647613630000|2022-03-18 14:27:10|94499.8|94474.8|94496|94471|94500.5|94475.5|94496|94471|47
1647613640000|2022-03-18 14:27:20|94495.8|94470.8|94500.9|94475.9|94503|94478|94493.4|94468.4|58
1647613650000|2022-03-18 14:27:30|94500.8|94475.8|94533.1|94508.1|94533.1|94508.1|94500.8|94475.8|51
1647613660000|2022-03-18 14:27:40|94535.5|94510.5|94559.7|94534.7|94570.4|94535.2|94535.5|94510.5|65
1647613670000|2022-03-18 14:27:50|94559.6|94534.6|94561.6|94536.6|94576.7|94539.6|94555|94526.4|66
1647613680000|2022-03-18 14:28:00|94562.5|94537.5|94563|94538|94566.6|94541.6|94557.5|94532.5|59
1647613690000|2022-03-18 14:28:10|94562.8|94537.8|94560.3|94535.3|94562.8|94537.8|94557.1|94532.1|61
1647613700000|2022-03-18 14:28:20|94560|94535|94562|94537|94574.6|94538.6|94560|94523.4|42
1647613710000|2022-03-18 14:28:30|94561.4|94536.4|94574|94549|94574.3|94549.3|94561.4|94536.4|66
1647613720000|2022-03-18 14:28:40|94573.6|94548.6|94573.3|94548.3|94585.5|94550|94569.9|94535.5|54
1647613730000|2022-03-18 14:28:50|94573.4|94548.4|94568|94543|94574.5|94549.5|94567|94542|60
1647613740000|2022-03-18 14:29:00|94567.9|94542.9|94559|94534|94568.7|94543.7|94559|94534|56
1647613750000|2022-03-18 14:29:10|94559.3|94534.3|94574.2|94549.2|94575.7|94550.7|94553.1|94528.1|67
1647613760000|2022-03-18 14:29:20|94574.5|94549.5|94579|94554|94586.6|94554.6|94569.4|94536.1|58
1647613770000|2022-03-18 14:29:30|94577.6|94552.6|94577.2|94552.2|94578.6|94553.6|94575.8|94550.8|45
1647613780000|2022-03-18 14:29:40|94576.9|94551.9|94584.9|94559.9|94585.1|94560.1|94575.3|94550.3|53
1647613790000|2022-03-18 14:29:50|94584.6|94559.6|94567.9|94542.9|94587|94562|94566.1|94541.1|70
1647613800000|2022-03-18 14:30:00|94568.5|94543.5|94563.6|94538.6|94569.6|94544.6|94559.5|94534.5|69
1647613810000|2022-03-18 14:30:10|94563.3|94538.3|94564.7|94539.7|94578.3|94553.3|94562.2|94537.2|73
1647613820000|2022-03-18 14:30:20|94565.8|94540.8|94566.6|94541.6|94567.1|94542.1|94550.8|94525.8|72
1647613830000|2022-03-18 14:30:30|94567.7|94542.7|94565.9|94540.9|94568.8|94543.8|94560.7|94535.7|70
1647613840000|2022-03-18 14:30:40|94566.1|94541.1|94568.2|94543.2|94571.8|94546.8|94565.5|94540.5|59
1647613850000|2022-03-18 14:30:50|94568.1|94543.1|94567.7|94542.7|94568.8|94543.8|94558.4|94533.4|57
1647613860000|2022-03-18 14:31:00|94568.2|94543.2|94562.6|94537.6|94568.8|94543.8|94561.1|94536.1|56
1647613870000|2022-03-18 14:31:10|94562.7|94537.7|94568.2|94543.2|94568.2|94543.2|94561|94536|61
1647613880000|2022-03-18 14:31:20|94568.1|94543.1|94550.8|94525.8|94568.6|94543.6|94550.5|94525.5|58
1647613890000|2022-03-18 14:31:30|94551.3|94526.3|94542.9|94517.9|94551.9|94526.9|94540.1|94515.1|78
1647613900000|2022-03-18 14:31:40|94542.7|94517.7|94524.4|94499.4|94544.6|94519.6|94523.2|94498.2|71
1647613910000|2022-03-18 14:31:50|94524.7|94499.7|94523.1|94498.1|94532.3|94507.3|94522.4|94497.4|67
1647613920000|2022-03-18 14:32:00|94523.3|94498.3|94511.3|94486.3|94524.3|94499.3|94510.5|94485.5|64
1647613930000|2022-03-18 14:32:10|94509.5|94484.5|94508.7|94483.7|94509.5|94484.5|94507.2|94482.2|52
1647613940000|2022-03-18 14:32:20|94509.8|94484.8|94514.5|94489.5|94517.5|94492.5|94509|94484|56
1647613950000|2022-03-18 14:32:30|94514.4|94489.4|94514.4|94489.4|94517.1|94492.1|94511.1|94486.1|60
1647613960000|2022-03-18 14:32:40|94514.5|94489.5|94509.1|94484.1|94520.5|94495.5|94507.3|94482.3|72
1647613970000|2022-03-18 14:32:50|94509.7|94484.7|94510.6|94485.6|94513.7|94488.7|94504|94479|59
1647613980000|2022-03-18 14:33:00|94509.5|94484.5|94513.2|94488.2|94513.2|94488.2|94504.6|94479.6|53
1647613990000|2022-03-18 14:33:10|94516|94491|94527.6|94502.6|94545.2|94511.6|94516|94489|70
1647614000000|2022-03-18 14:33:20|94526.8|94501.8|94558|94533|94593.9|94533.9|94526.1|94501.1|73
1647614010000|2022-03-18 14:33:30|94557.9|94532.9|94581.4|94556.4|94590.4|94558.7|94557.2|94532.2|62
1647614020000|2022-03-18 14:33:40|94580.9|94555.9|94588.8|94563.8|94606.1|94571.6|94580.9|94554.6|69
1647614030000|2022-03-18 14:33:50|94589.1|94564.1|94553.3|94503.3|94589.1|94564.1|94553.3|94503.3|72
1647614040000|2022-03-18 14:34:00|94553|94503|94562.7|94512.7|94563.6|94513.6|94549.9|94499.9|65
1647614050000|2022-03-18 14:34:10|94562.2|94512.2|94572.7|94522.7|94574.2|94531|94555.3|94511.1|63
1647614060000|2022-03-18 14:34:20|94573.4|94523.4|94571.2|94521.2|94574.6|94530.7|94552.2|94516.4|72
1647614070000|2022-03-18 14:34:30|94570|94520|94551.5|94501.5|94570.2|94522.9|94540.7|94499.9|65
1647614080000|2022-03-18 14:34:40|94551.6|94501.6|94551.5|94501.5|94555.4|94505.4|94547.1|94497.1|68
1647614090000|2022-03-18 14:34:50|94551.3|94501.3|94526.5|94476.5|94551.3|94501.5|94512|94474.7|66
1647614100000|2022-03-18 14:35:00|94526.6|94476.6|94516.3|94466.3|94528.6|94489.1|94501.5|94466.3|55
1647614110000|2022-03-18 14:35:10|94515.1|94465.1|94533.3|94508.3|94549.3|94510.4|94501|94465.1|67
1647614120000|2022-03-18 14:35:20|94531.9|94506.9|94562.7|94537.7|94573.4|94538.6|94531.9|94496.5|56
1647614130000|2022-03-18 14:35:30|94562.3|94537.3|94568.7|94518.7|94570.9|94537.3|94552|94513.3|56
1647614140000|2022-03-18 14:35:40|94567.7|94517.7|94552.8|94502.8|94570.5|94532.3|94535.3|94497.7|61
1647614150000|2022-03-18 14:35:50|94552.7|94502.7|94550.6|94500.6|94556.3|94517.1|94535.5|94497.5|60
1647614160000|2022-03-18 14:36:00|94550.8|94500.8|94534.3|94509.3|94550.8|94513.7|94533.5|94497.1|61
1647614170000|2022-03-18 14:36:10|94534.5|94509.5|94528.4|94503.4|94534.8|94509.8|94528|94503|54
1647614180000|2022-03-18 14:36:20|94528.2|94503.2|94542.9|94517.9|94556.3|94518.6|94520.4|94482.6|68
1647614190000|2022-03-18 14:36:30|94541.3|94516.3|94568.4|94518.4|94570.9|94530.8|94538.6|94507.6|71
1647614200000|2022-03-18 14:36:40|94569.5|94519.5|94553.9|94528.9|94569.5|94533.3|94552.6|94517.7|61
1647614210000|2022-03-18 14:36:50|94554.3|94529.3|94556.9|94531.9|94571.2|94534.7|94553.8|94517.9|58
1647614220000|2022-03-18 14:37:00|94557.2|94532.2|94582.3|94532.3|94586.8|94550|94557.2|94531.9|57
1647614230000|2022-03-18 14:37:10|94581.4|94531.4|94576.8|94526.8|94581.5|94546|94563.1|94526.3|66
1647614240000|2022-03-18 14:37:20|94576.4|94526.4|94566.8|94541.8|94576.4|94545.4|94558.2|94526.3|56
1647614250000|2022-03-18 14:37:30|94565.4|94540.4|94562.3|94537.3|94570.3|94545.3|94559.5|94534.5|60
1647614260000|2022-03-18 14:37:40|94562.1|94537.1|94551.5|94526.5|94563.7|94538.7|94551.3|94526.3|51
1647614270000|2022-03-18 14:37:50|94551.8|94526.8|94559.9|94534.9|94561.4|94536.4|94551.7|94526.7|43
1647614280000|2022-03-18 14:38:00|94561|94536|94580.2|94530.2|94580.2|94538.6|94558.5|94530.2|43
1647614290000|2022-03-18 14:38:10|94583.5|94533.5|94580.7|94555.7|94599.1|94561.6|94578.9|94533.5|66
1647614300000|2022-03-18 14:38:20|94580.8|94555.8|94581.4|94556.4|94582.1|94557.1|94579.8|94554.8|38
1647614310000|2022-03-18 14:38:30|94581.7|94556.7|94588.1|94563.1|94589|94564|94580.2|94555.2|50
1647614320000|2022-03-18 14:38:40|94587.9|94562.9|94586.5|94561.5|94588.8|94563.8|94584.4|94559.4|48
1647614330000|2022-03-18 14:38:50|94588.3|94563.3|94592.3|94567.3|94606|94568.7|94588|94553.2|39
1647614340000|2022-03-18 14:39:00|94591.1|94566.1|94597.6|94572.6|94602.4|94577.4|94589.8|94564.8|58
1647614350000|2022-03-18 14:39:10|94597.7|94572.7|94618.5|94568.5|94621.7|94580.8|94597.2|94567.9|64
1647614360000|2022-03-18 14:39:20|94619.1|94569.1|94604.5|94554.5|94619.1|94580.6|94591.5|94552.6|66
1647614370000|2022-03-18 14:39:30|94606.8|94556.8|94601.7|94551.7|94606.8|94566.4|94586.9|94547.1|69
1647614380000|2022-03-18 14:39:40|94600.3|94550.3|94581.5|94556.5|94603.7|94563.5|94579.3|94541.5|54
1647614390000|2022-03-18 14:39:50|94582.1|94557.1|94580.8|94555.8|94582.7|94557.7|94573.6|94548.6|58
1647614400000|2022-03-18 14:40:00|94579.5|94554.5|94594.7|94569.7|94618.2|94576.4|94578.4|94544.4|73
1647614410000|2022-03-18 14:40:10|94594.5|94569.5|94574.8|94549.8|94602.1|94569.5|94573.5|94538|70
1647614420000|2022-03-18 14:40:20|94575.8|94550.8|94572.7|94547.7|94575.8|94550.8|94571.1|94546.1|45
1647614430000|2022-03-18 14:40:30|94572.6|94547.6|94586.1|94561.1|94592.9|94561.1|94569.1|94537|50
1647614440000|2022-03-18 14:40:40|94598.2|94548.2|94639|94589|94641.4|94591.4|94592.6|94548.2|72
1647614450000|2022-03-18 14:40:50|94639.1|94589.1|94616.8|94591.8|94644.8|94601.9|94616.8|94583.5|68
1647614460000|2022-03-18 14:41:00|94617.1|94592.1|94613.1|94563.1|94627.4|94592.1|94595.1|94557.4|79
1647614470000|2022-03-18 14:41:10|94612.9|94562.9|94599.1|94549.1|94614.1|94572.3|94590.6|94549.1|68
1647614480000|2022-03-18 14:41:20|94599.5|94549.5|94586.4|94561.4|94599.5|94566.6|94578.9|94542.7|71
1647614490000|2022-03-18 14:41:30|94586.9|94561.9|94588.5|94563.5|94605.9|94573|94586.9|94552.1|63
1647614500000|2022-03-18 14:41:40|94588.6|94563.6|94600|94550|94603.1|94568.1|94585.5|94550|60
1647614510000|2022-03-18 14:41:50|94599.8|94549.8|94598.4|94573.4|94612.3|94574.9|94587.2|94549.6|54
1647614520000|2022-03-18 14:42:00|94597.6|94572.6|94580.9|94555.9|94610.8|94572.8|94580.4|94549.2|61
1647614530000|2022-03-18 14:42:10|94581.1|94556.1|94556.2|94531.2|94586.2|94557.1|94556.2|94526.2|73
1647614540000|2022-03-18 14:42:20|94557.1|94532.1|94557.6|94532.6|94572.6|94537.5|94549.8|94522.1|61
1647614550000|2022-03-18 14:42:30|94557.9|94532.9|94559.3|94534.3|94570.6|94537.7|94554.5|94518.2|61
1647614560000|2022-03-18 14:42:40|94560.2|94535.2|94530.2|94505.2|94560.2|94535.2|94524|94499|71
1647614570000|2022-03-18 14:42:50|94528.1|94503.1|94528.4|94503.4|94530.6|94505.6|94519.8|94494.8|62
1647614580000|2022-03-18 14:43:00|94528.6|94503.6|94527.7|94502.7|94542.4|94506.3|94527.2|94492.4|42
1647614590000|2022-03-18 14:43:10|94527.5|94502.5|94532.5|94507.5|94532.5|94507.5|94524.4|94499.4|51
1647614600000|2022-03-18 14:43:20|94532.2|94507.2|94532.8|94507.8|94533.8|94508.8|94530.4|94505.4|47
1647614610000|2022-03-18 14:43:30|94532.9|94507.9|94560.6|94535.6|94569.7|94535.6|94531.4|94506.4|52
1647614620000|2022-03-18 14:43:40|94562.4|94537.4|94570.2|94545.2|94578.3|94548|94561.2|94527.5|66
1647614630000|2022-03-18 14:43:50|94568.5|94543.5|94555.9|94530.9|94568.9|94543.9|94554.5|94529.5|63
1647614640000|2022-03-18 14:44:00|94555.6|94530.6|94553.6|94528.6|94556.5|94531.5|94553.3|94528.3|47
1647614650000|2022-03-18 14:44:10|94553.7|94528.7|94564.3|94539.3|94573.9|94548.9|94553.7|94528.7|68
1647614660000|2022-03-18 14:44:20|94564.6|94539.6|94560.4|94535.4|94564.6|94539.6|94558.7|94533.7|61
1647614670000|2022-03-18 14:44:30|94560.2|94535.2|94573.1|94548.1|94574.8|94549.8|94559.8|94534.8|36
1647614680000|2022-03-18 14:44:40|94573.7|94548.7|94573.2|94548.2|94574.1|94549.1|94571|94546|33
1647614690000|2022-03-18 14:44:50|94573|94548|94562.6|94537.6|94575.6|94550.6|94561.6|94536.6|54
1647614700000|2022-03-18 14:45:00|94562.5|94537.5|94569.8|94544.8|94570.5|94545.5|94562.5|94537.5|62
1647614710000|2022-03-18 14:45:10|94570.2|94545.2|94571.8|94546.8|94572.6|94547.6|94568.3|94543.3|42
1647614720000|2022-03-18 14:45:20|94571.7|94546.7|94566|94541|94572.2|94547.2|94565|94540|41
1647614730000|2022-03-18 14:45:30|94565.5|94540.5|94565.7|94540.7|94566.4|94541.4|94558.3|94533.3|57
1647614740000|2022-03-18 14:45:40|94565.8|94540.8|94563.6|94538.6|94567.2|94542.2|94562.8|94537.8|56
1647614750000|2022-03-18 14:45:50|94563.7|94538.7|94556.4|94531.4|94563.9|94538.9|94555.7|94530.7|42
1647614760000|2022-03-18 14:46:00|94556.1|94531.1|94559.9|94534.9|94561|94536|94551.3|94526.3|60
1647614770000|2022-03-18 14:46:10|94559.7|94534.7|94557.3|94532.3|94559.7|94534.7|94553.3|94528.3|49
1647614780000|2022-03-18 14:46:20|94557.6|94532.6|94552.6|94527.6|94557.8|94532.8|94550.1|94525.1|47
1647614790000|2022-03-18 14:46:30|94550|94525|94555.5|94530.5|94556.4|94531.4|94546.4|94521.4|54
1647614800000|2022-03-18 14:46:40|94555.4|94530.4|94554.1|94529.1|94556.5|94531.5|94550.8|94525.8|47
1647614810000|2022-03-18 14:46:50|94553|94528|94550.6|94525.6|94555|94530|94550.6|94525.6|46
1647614820000|2022-03-18 14:47:00|94550|94525|94551.6|94526.6|94553.6|94528.6|94549.3|94524.3|52
1647614830000|2022-03-18 14:47:10|94550|94525|94552.5|94527.5|94552.5|94527.5|94546|94521|51
1647614840000|2022-03-18 14:47:20|94552.2|94527.2|94551.8|94526.8|94555.7|94530.7|94551.4|94526.4|55
1647614850000|2022-03-18 14:47:30|94552.4|94527.4|94519.6|94494.6|94553.3|94528.3|94519.2|94494.2|65
1647614860000|2022-03-18 14:47:40|94523|94498|94506.5|94481.5|94527.4|94502.4|94506.5|94474.8|70
1647614870000|2022-03-18 14:47:50|94506.7|94481.7|94496.8|94471.8|94507.6|94482.6|94495.8|94470.8|59
1647614880000|2022-03-18 14:48:00|94495.6|94470.6|94487.1|94462.1|94495.6|94470.6|94485.4|94460.4|58
1647614890000|2022-03-18 14:48:10|94484.9|94459.9|94484.7|94459.7|94487.9|94462.9|94484.4|94459.4|51
1647614900000|2022-03-18 14:48:20|94486.2|94461.2|94480.6|94455.6|94488.1|94463.1|94478.4|94453.4|60
1647614910000|2022-03-18 14:48:30|94480.7|94455.7|94480.1|94455.1|94483.1|94458.1|94477.9|94452.9|61
1647614920000|2022-03-18 14:48:40|94479.3|94454.3|94485|94460|94485.3|94460.3|94478|94453|57
1647614930000|2022-03-18 14:48:50|94484.3|94459.3|94502.7|94477.7|94502.7|94477.7|94484.3|94459.3|72
1647614940000|2022-03-18 14:49:00|94497.6|94472.6|94494.2|94469.2|94514.2|94474.2|94487.9|94458.4|63
1647614950000|2022-03-18 14:49:10|94495|94470|94505|94480|94520.8|94486.2|94491.5|94460.8|65
1647614960000|2022-03-18 14:49:20|94505.6|94480.6|94500.7|94475.7|94520.1|94482.3|94498|94467.6|58
1647614970000|2022-03-18 14:49:30|94496.9|94471.9|94505.6|94480.6|94505.9|94480.9|94496.9|94471.9|52
1647614980000|2022-03-18 14:49:40|94505.2|94480.2|94532.2|94482.2|94532.2|94495.6|94503.7|94478.7|51
1647614990000|2022-03-18 14:49:50|94532.4|94482.4|94516.3|94491.3|94535.1|94491.3|94510.1|94479.1|62
1647615000000|2022-03-18 14:50:00|94515|94490|94501.6|94476.6|94516.7|94491.7|94499.7|94474.7|54
1647615010000|2022-03-18 14:50:10|94501.4|94476.4|94513|94488|94513|94488|94499|94474|68
1647615020000|2022-03-18 14:50:20|94514|94489|94517.5|94492.5|94528.3|94492.5|94512.6|94478.1|53
1647615030000|2022-03-18 14:50:30|94518|94493|94512|94487|94520.2|94495.2|94511.6|94486.6|60
1647615040000|2022-03-18 14:50:40|94510.9|94485.9|94523.1|94498.1|94526.4|94501.4|94510.9|94485.9|56
1647615050000|2022-03-18 14:50:50|94523.3|94498.3|94525.1|94500.1|94526.7|94501.7|94521.7|94496.7|30
1647615060000|2022-03-18 14:51:00|94524.9|94499.9|94546.9|94521.9|94547|94522|94524.6|94499.6|57
1647615070000|2022-03-18 14:51:10|94546.1|94521.1|94550.5|94525.5|94553.1|94528.1|94545.9|94520.9|59
1647615080000|2022-03-18 14:51:20|94550.4|94525.4|94554.8|94529.8|94555.3|94530.3|94545|94520|64
1647615090000|2022-03-18 14:51:30|94555|94530|94561.2|94536.2|94564.2|94539.2|94555|94530|68
1647615100000|2022-03-18 14:51:40|94561|94536|94562|94537|94563.2|94538.2|94558|94533|52
1647615110000|2022-03-18 14:51:50|94562.2|94537.2|94560.5|94535.5|94563.1|94538.1|94556.2|94531.2|52
1647615120000|2022-03-18 14:52:00|94560.1|94535.1|94562.7|94537.7|94564.1|94539.1|94557.6|94532.6|54
1647615130000|2022-03-18 14:52:10|94562.9|94537.9|94566.8|94541.8|94567.7|94542.7|94562.3|94537.3|48
1647615140000|2022-03-18 14:52:20|94566.9|94541.9|94573.4|94548.4|94575.8|94550.8|94561.7|94536.7|51
1647615150000|2022-03-18 14:52:30|94572.1|94547.1|94559.2|94534.2|94572.4|94547.4|94557.7|94532.7|52
1647615160000|2022-03-18 14:52:40|94559.3|94534.3|94560.5|94535.5|94561.3|94536.3|94556.1|94531.1|53
1647615170000|2022-03-18 14:52:50|94561.3|94536.3|94564.7|94539.7|94566.1|94541.1|94561.3|94536.3|45
1647615180000|2022-03-18 14:53:00|94564.8|94539.8|94566|94541|94569|94544|94562.9|94537.9|50
1647615190000|2022-03-18 14:53:10|94566.3|94541.3|94565.2|94540.2|94566.5|94541.5|94563.4|94538.4|44
1647615200000|2022-03-18 14:53:20|94565.6|94540.6|94538.9|94513.9|94569.7|94544.7|94538.9|94513.9|65
1647615210000|2022-03-18 14:53:30|94538.3|94513.3|94536.8|94511.8|94545.4|94520.4|94534.5|94509.5|71
1647615220000|2022-03-18 14:53:40|94536.5|94511.5|94536.2|94511.2|94540.3|94515.3|94534.1|94509.1|59
1647615230000|2022-03-18 14:53:50|94536.9|94511.9|94523.6|94498.6|94537.2|94512.2|94523.6|94498.6|63
1647615240000|2022-03-18 14:54:00|94523.3|94498.3|94515.2|94490.2|94523.6|94498.6|94514.6|94489.6|55
1647615250000|2022-03-18 14:54:10|94515|94490|94517.4|94492.4|94517.9|94492.9|94509|94484|67
1647615260000|2022-03-18 14:54:20|94517.6|94492.6|94525.9|94500.9|94526.8|94501.8|94515.2|94490.2|54
1647615270000|2022-03-18 14:54:30|94525.7|94500.7|94531.5|94506.5|94536.2|94511.2|94525.1|94500.1|51
1647615280000|2022-03-18 14:54:40|94531.7|94506.7|94529.4|94504.4|94533.5|94508.5|94528.2|94503.2|59
1647615290000|2022-03-18 14:54:50|94529.5|94504.5|94531.2|94506.2|94534.5|94509.5|94529.4|94504.4|49
1647615300000|2022-03-18 14:55:00|94530.9|94505.9|94527.1|94502.1|94535.2|94510.2|94522.7|94497.7|69
1647615310000|2022-03-18 14:55:10|94527.3|94502.3|94527.7|94502.7|94533.8|94508.8|94526.5|94501.5|47
1647615320000|2022-03-18 14:55:20|94525.5|94500.5|94535.8|94510.8|94537.8|94512.8|94525.5|94500.5|57
1647615330000|2022-03-18 14:55:30|94536|94511|94531.8|94506.8|94536.9|94511.9|94529.3|94504.3|60
1647615340000|2022-03-18 14:55:40|94531.9|94506.9|94537.1|94512.1|94539.4|94514.4|94531.9|94506.9|63
1647615350000|2022-03-18 14:55:50|94537|94512|94541.5|94516.5|94541.7|94516.7|94537|94512|36
1647615360000|2022-03-18 14:56:00|94541.6|94516.6|94543.8|94518.8|94546.4|94521.4|94540.9|94515.9|43
1647615370000|2022-03-18 14:56:10|94543.6|94518.6|94545.3|94520.3|94545.3|94520.3|94541.8|94516.8|45
1647615380000|2022-03-18 14:56:20|94545.2|94520.2|94544.3|94519.3|94546.8|94521.8|94541.9|94516.9|57
1647615390000|2022-03-18 14:56:30|94543.9|94518.9|94543.3|94518.3|94548.3|94523.3|94539.9|94514.9|52
1647615400000|2022-03-18 14:56:40|94543.1|94518.1|94545.7|94520.7|94548.7|94523.7|94543.1|94518.1|55
1647615410000|2022-03-18 14:56:50|94544|94519|94542.5|94517.5|94546.6|94521.6|94542.5|94517.5|56
1647615420000|2022-03-18 14:57:00|94542.6|94517.6|94540|94515|94543.3|94518.3|94539.1|94514.1|54
1647615430000|2022-03-18 14:57:10|94539.9|94514.9|94544.2|94519.2|94544.5|94519.5|94538.6|94513.6|52
1647615440000|2022-03-18 14:57:20|94544.4|94519.4|94539.6|94514.6|94544.7|94519.7|94539.6|94514.6|45
1647615450000|2022-03-18 14:57:30|94539.7|94514.7|94532.5|94507.5|94540.3|94515.3|94531.9|94506.9|35
1647615460000|2022-03-18 14:57:40|94532.9|94507.9|94533.3|94508.3|94533.4|94508.4|94528.3|94503.3|44
1647615470000|2022-03-18 14:57:50|94532.9|94507.9|94530.1|94505.1|94534.5|94509.5|94529.3|94504.3|38
1647615480000|2022-03-18 14:58:00|94530.5|94505.5|94534.8|94509.8|94536.4|94511.4|94529.9|94504.9|47
1647615490000|2022-03-18 14:58:10|94537|94512|94536|94511|94537.6|94512.6|94533.9|94508.9|41
1647615500000|2022-03-18 14:58:20|94539.7|94514.7|94557.5|94532.5|94559.1|94534.1|94538.9|94513.9|66
1647615510000|2022-03-18 14:58:30|94558.4|94533.4|94561.2|94536.2|94562.7|94537.7|94556.5|94531.5|60
1647615520000|2022-03-18 14:58:40|94561|94536|94563.3|94538.3|94567.9|94542.9|94559.5|94534.5|53
1647615530000|2022-03-18 14:58:50|94563.4|94538.4|94565.4|94540.4|94567.9|94542.9|94563.4|94538.4|47
1647615540000|2022-03-18 14:59:00|94566.2|94541.2|94564.1|94539.1|94569.5|94544.5|94564.1|94539.1|50
1647615550000|2022-03-18 14:59:10|94563.9|94538.9|94548.5|94523.5|94568.5|94543.5|94547.9|94522.9|69
1647615560000|2022-03-18 14:59:20|94548.8|94523.8|94548.8|94523.8|94565.1|94531.5|94548.1|94509.5|61
1647615570000|2022-03-18 14:59:30|94548.1|94523.1|94544.7|94519.7|94549.2|94524.2|94543.9|94518.9|61
1647615580000|2022-03-18 14:59:40|94544.6|94519.6|94547|94522|94547|94522|94543.4|94518.4|50
1647615590000|2022-03-18 14:59:50|94546.1|94521.1|94537.1|94512.1|94553.3|94523.6|94535.8|94502.7|63
1647615600000|2022-03-18 15:00:00|94535.2|94510.2|94558.5|94508.5|94559.3|94522.2|94535.2|94494.5|66
1647615610000|2022-03-18 15:00:10|94558.9|94508.9|94545.6|94520.6|94560|94521.7|94542|94504.2|56
1647615620000|2022-03-18 15:00:20|94545.5|94520.5|94540.3|94515.3|94557.6|94520.5|94539.6|94502|48
1647615630000|2022-03-18 15:00:30|94540.1|94515.1|94551.7|94501.7|94557.9|94520.1|94536.2|94497.9|68
1647615640000|2022-03-18 15:00:40|94550.2|94500.2|94531.4|94481.4|94550.2|94510.2|94518.3|94481.2|69
1647615650000|2022-03-18 15:00:50|94531.3|94481.3|94533.8|94483.8|94541|94504.1|94521.7|94481.3|67
1647615660000|2022-03-18 15:01:00|94535.5|94485.5|94537.8|94487.8|94540.5|94501.6|94523|94484.7|61
1647615670000|2022-03-18 15:01:10|94536|94486|94536.1|94486.1|94540|94490|94530.5|94480.5|66
1647615680000|2022-03-18 15:01:20|94536.3|94486.3|94537.6|94487.6|94541.5|94491.5|94533.7|94483.7|61
1647615690000|2022-03-18 15:01:30|94539.9|94489.9|94540.5|94490.5|94541.6|94491.6|94536.9|94486.9|41
1647615700000|2022-03-18 15:01:40|94540.3|94490.3|94547.9|94497.9|94551.7|94512.5|94533.1|94488.5|62
1647615710000|2022-03-18 15:01:50|94548.5|94498.5|94529.6|94504.6|94548.9|94505.9|94529.6|94483.9|66
1647615720000|2022-03-18 15:02:00|94529.8|94504.8|94533.5|94483.5|94539.1|94504.8|94519.2|94476.1|65
1647615730000|2022-03-18 15:02:10|94534.2|94484.2|94530.9|94505.9|94546.6|94508.1|94522.1|94481.1|67
1647615740000|2022-03-18 15:02:20|94530.1|94505.1|94546.3|94521.3|94549.6|94524.6|94530.1|94505.1|61
1647615750000|2022-03-18 15:02:30|94547.1|94522.1|94540.8|94515.8|94547.1|94522.1|94539.1|94514.1|38
1647615760000|2022-03-18 15:02:40|94540.6|94515.6|94541.8|94516.8|94554.8|94519.2|94536.7|94503.9|59
1647615770000|2022-03-18 15:02:50|94543|94518|94546.3|94521.3|94546.7|94521.7|94543|94518|48
1647615780000|2022-03-18 15:03:00|94546.5|94521.5|94545.2|94520.2|94546.6|94521.6|94543.7|94518.7|43
1647615790000|2022-03-18 15:03:10|94545.4|94520.4|94560.4|94535.4|94562.8|94537.8|94545.4|94520.4|56
1647615800000|2022-03-18 15:03:20|94557.8|94532.8|94558.9|94533.9|94572.9|94535.1|94556.5|94522.9|50
1647615810000|2022-03-18 15:03:30|94558.2|94533.2|94560.3|94535.3|94560.3|94535.3|94556.7|94531.7|56
1647615820000|2022-03-18 15:03:40|94559.9|94534.9|94552.8|94527.8|94573.7|94539.3|94550.2|94517|67
1647615830000|2022-03-18 15:03:50|94553.4|94528.4|94555.5|94530.5|94555.9|94530.9|94552.4|94527.4|45
1647615840000|2022-03-18 15:04:00|94555.9|94530.9|94551.6|94526.6|94556.4|94531.4|94550|94525|57
1647615850000|2022-03-18 15:04:10|94551.3|94526.3|94551.1|94526.1|94554.8|94529.8|94549.6|94524.6|64
1647615860000|2022-03-18 15:04:20|94551.3|94526.3|94553|94528|94554.6|94529.6|94550.9|94525.9|40
1647615870000|2022-03-18 15:04:30|94552.7|94527.7|94565.3|94515.3|94566.4|94528.4|94552.5|94514.2|33
1647615880000|2022-03-18 15:04:40|94565.4|94515.4|94566.6|94516.6|94566.6|94516.6|94564.8|94514.8|40
1647615890000|2022-03-18 15:04:50|94566.4|94516.4|94555.3|94530.3|94566.6|94530.3|94555.3|94513.9|27
1647615900000|2022-03-18 15:05:00|94555.1|94530.1|94555.6|94505.6|94564.1|94530.1|94541.5|94503.7|52
1647615910000|2022-03-18 15:05:10|94555.5|94505.5|94545|94495|94555.5|94510.6|94533.5|94495|50
1647615920000|2022-03-18 15:05:20|94544.9|94494.9|94535.7|94510.7|94549.9|94511.2|94532.6|94493.4|39
1647615930000|2022-03-18 15:05:30|94536|94511|94534.5|94509.5|94536.7|94511.7|94534.3|94509.3|31
1647615940000|2022-03-18 15:05:40|94533.6|94508.6|94544|94494|94545.2|94508.6|94532.5|94492.1|41
1647615950000|2022-03-18 15:05:50|94544.3|94494.3|94540.2|94490.2|94547.5|94509.8|94527.6|94489.9|61
1647615960000|2022-03-18 15:06:00|94540.3|94490.3|94539.5|94489.5|94540.5|94490.5|94539.3|94489.3|36
1647615970000|2022-03-18 15:06:10|94537.2|94487.2|94534.5|94484.5|94537.2|94487.2|94533.8|94483.8|41
1647615980000|2022-03-18 15:06:20|94534.4|94484.4|94536.4|94486.4|94536.7|94486.7|94533.8|94483.8|40
1647615990000|2022-03-18 15:06:30|94536.1|94486.1|94510.3|94460.3|94537.7|94488.4|94501.6|94460.1|59
1647616000000|2022-03-18 15:06:40|94510.2|94460.2|94468.6|94443.6|94510.2|94460.2|94468.6|94431.3|69
1647616010000|2022-03-18 15:06:50|94467.2|94442.2|94457.7|94432.7|94479.4|94445.6|94456.9|94418.3|61
1647616020000|2022-03-18 15:07:00|94458.2|94433.2|94465.6|94415.6|94474.5|94434|94455.1|94415.6|54
1647616030000|2022-03-18 15:07:10|94465.2|94415.2|94456.2|94406.2|94465.2|94415.2|94454.5|94404.5|67
1647616040000|2022-03-18 15:07:20|94456.4|94406.4|94455.9|94405.9|94457|94414.4|94435.7|94395.6|76
1647616050000|2022-03-18 15:07:30|94456.2|94406.2|94436.4|94411.4|94458.1|94418.8|94436.4|94401.5|62
1647616060000|2022-03-18 15:07:40|94436.5|94411.5|94438.1|94413.1|94452.9|94415.7|94436|94399|48
1647616070000|2022-03-18 15:07:50|94438.2|94413.2|94453.3|94428.3|94464.9|94428.3|94437.9|94400.7|65
1647616080000|2022-03-18 15:08:00|94466.7|94416.7|94454.4|94404.4|94467.5|94417.5|94451.5|94401.5|77
1647616090000|2022-03-18 15:08:10|94455.1|94405.1|94456|94406|94456|94406|94453.8|94403.8|53
1647616100000|2022-03-18 15:08:20|94455.9|94405.9|94454.5|94404.5|94457.4|94407.4|94454|94404|40
1647616110000|2022-03-18 15:08:30|94454.2|94404.2|94449.6|94424.6|94467.4|94427.7|94445.8|94404.1|50
1647616120000|2022-03-18 15:08:40|94449|94424|94441.1|94416.1|94460.8|94424.2|94438.3|94400|68
1647616130000|2022-03-18 15:08:50|94441.2|94416.2|94439.7|94414.7|94447.5|94420|94434.5|94397.4|63
1647616140000|2022-03-18 15:09:00|94440|94415|94455.2|94405.2|94461.2|94425.1|94437.1|94401.7|68
1647616150000|2022-03-18 15:09:10|94453.5|94403.5|94444|94419|94460.6|94423.2|94441.2|94403.5|66
1647616160000|2022-03-18 15:09:20|94443.3|94418.3|94442.5|94417.5|94443.7|94418.7|94440.4|94415.4|46
1647616170000|2022-03-18 15:09:30|94442.8|94417.8|94452.3|94402.3|94452.5|94418.1|94435.1|94397.9|55
1647616180000|2022-03-18 15:09:40|94452.9|94402.9|94448.2|94398.2|94454|94415.4|94438.2|94398.2|45
1647616190000|2022-03-18 15:09:50|94448.6|94398.6|94438.8|94388.8|94448.6|94405.2|94426.8|94387.1|65
1647616200000|2022-03-18 15:10:00|94436.7|94386.7|94438.6|94388.6|94441.9|94403.3|94427.7|94386.4|52
1647616210000|2022-03-18 15:10:10|94439.4|94389.4|94455.4|94405.4|94455.9|94417.9|94431|94389.4|61
1647616220000|2022-03-18 15:10:20|94455.1|94405.1|94470.8|94420.8|94471|94431.5|94444.2|94405|50
1647616230000|2022-03-18 15:10:30|94470.4|94420.4|94463.2|94413.2|94476.5|94436.8|94457.7|94412.8|61
1647616240000|2022-03-18 15:10:40|94464.7|94414.7|94466.5|94416.5|94466.9|94421.1|94443|94406.4|66
1647616250000|2022-03-18 15:10:50|94464.9|94414.9|94475.7|94425.7|94476.3|94439|94456.8|94414.9|55
1647616260000|2022-03-18 15:11:00|94475.9|94425.9|94474.1|94424.1|94478.7|94428.7|94474.1|94424.1|44
1647616270000|2022-03-18 15:11:10|94474.4|94424.4|94474.8|94424.8|94477|94427|94474.4|94424.4|31
1647616280000|2022-03-18 15:11:20|94474.9|94424.9|94470.2|94420.2|94475.5|94425.5|94469.4|94419.4|41
1647616290000|2022-03-18 15:11:30|94470.3|94420.3|94469|94419|94472.9|94422.9|94465.2|94415.2|47
1647616300000|2022-03-18 15:11:40|94468.8|94418.8|94453.5|94428.5|94468.8|94428.9|94451.9|94412|58
1647616310000|2022-03-18 15:11:50|94466|94416|94466.3|94416.3|94466.7|94416.7|94464.2|94414.2|30
1647616320000|2022-03-18 15:12:00|94466.7|94416.7|94466.9|94416.9|94468.2|94418.2|94465|94415|44
1647616330000|2022-03-18 15:12:10|94466.8|94416.8|94467.7|94417.7|94467.7|94427.5|94452.2|94413.1|29
1647616340000|2022-03-18 15:12:20|94467.3|94417.3|94445.8|94420.8|94467.9|94423.7|94445.8|94409.6|46
1647616350000|2022-03-18 15:12:30|94445.4|94420.4|94455.8|94405.8|94459.5|94420.8|94442.4|94405.8|34
1647616360000|2022-03-18 15:12:40|94455.9|94405.9|94436.3|94411.3|94456.1|94418.7|94435.9|94400.8|51
1647616370000|2022-03-18 15:12:50|94436.4|94411.4|94435|94410|94437.9|94412.9|94433.6|94408.6|50
1647616380000|2022-03-18 15:13:00|94434.7|94409.7|94433.8|94408.8|94437.9|94412.9|94433.5|94408.5|50
1647616390000|2022-03-18 15:13:10|94434.6|94409.6|94437.3|94412.3|94438.9|94413.9|94434.3|94409.3|39
1647616400000|2022-03-18 15:13:20|94437.7|94412.7|94437.7|94387.7|94442.4|94413.7|94424.3|94386.9|58
1647616410000|2022-03-18 15:13:30|94437.8|94387.8|94424.4|94399.4|94437.8|94400.7|94423.9|94387.2|41
1647616420000|2022-03-18 15:13:40|94423.7|94398.7|94426.5|94401.5|94430.5|94405.5|94423.7|94398.7|55
1647616430000|2022-03-18 15:13:50|94426.8|94401.8|94425.3|94400.3|94426.8|94401.8|94424.1|94399.1|42
1647616440000|2022-03-18 15:14:00|94425.6|94400.6|94425|94400|94426.6|94401.6|94423.9|94398.9|61
1647616450000|2022-03-18 15:14:10|94426.2|94401.2|94425.9|94400.9|94426.5|94401.5|94423.7|94398.7|53
1647616460000|2022-03-18 15:14:20|94425.6|94400.6|94425|94400|94440.2|94401.8|94424.7|94387.4|51
1647616470000|2022-03-18 15:14:30|94425.2|94400.2|94421|94396|94425.9|94400.9|94419|94394|66
1647616480000|2022-03-18 15:14:40|94419.6|94394.6|94420.4|94395.4|94423.9|94398.9|94419.3|94394.3|52
1647616490000|2022-03-18 15:14:50|94421|94396|94420.2|94395.2|94421.1|94396.1|94419.7|94394.7|44
1647616500000|2022-03-18 15:15:00|94420.3|94395.3|94427.8|94377.8|94433.3|94398.2|94417.6|94376.8|60
1647616510000|2022-03-18 15:15:10|94427.9|94377.9|94431.1|94381.1|94434.2|94384.2|94427.1|94377.1|58
1647616520000|2022-03-18 15:15:20|94431.6|94381.6|94430.1|94380.1|94431.8|94381.8|94428.1|94378.1|67
1647616530000|2022-03-18 15:15:30|94429.8|94379.8|94433.9|94383.9|94433.9|94383.9|94428.2|94378.2|54
1647616540000|2022-03-18 15:15:40|94432.3|94382.3|94429.6|94379.6|94434.5|94387.2|94412.2|94372.8|63
1647616550000|2022-03-18 15:15:50|94429.4|94379.4|94422.5|94397.5|94434.9|94398.9|94419.8|94377.9|49
1647616560000|2022-03-18 15:16:00|94422.9|94397.9|94416.1|94391.1|94435.8|94397.9|94416.1|94376|61
1647616570000|2022-03-18 15:16:10|94415.6|94390.6|94426|94376|94426.7|94391.3|94414|94372.1|55
1647616580000|2022-03-18 15:16:20|94425.9|94375.9|94412.3|94362.3|94428.1|94387.1|94395.9|94357.8|59
1647616590000|2022-03-18 15:16:30|94412.4|94362.4|94472.5|94422.5|94473.6|94437.2|94412.4|94362.4|75
1647616600000|2022-03-18 15:16:40|94472.8|94422.8|94438.8|94388.8|94477.3|94427.3|94438.8|94388.8|76
1647616610000|2022-03-18 15:16:50|94437.8|94387.8|94425.4|94375.4|94440.6|94390.6|94412.3|94374.2|61
1647616620000|2022-03-18 15:17:00|94425.1|94375.1|94429.9|94379.9|94432.2|94387.5|94410.3|94373.1|59
1647616630000|2022-03-18 15:17:10|94427.7|94377.7|94427.9|94377.9|94429.7|94379.7|94421.5|94371.5|66
1647616640000|2022-03-18 15:17:20|94428.2|94378.2|94427.3|94377.3|94431.9|94391.2|94415|94374.5|67
1647616650000|2022-03-18 15:17:30|94427.4|94377.4|94423.4|94373.4|94430.2|94380.2|94421.1|94371.1|63
1647616660000|2022-03-18 15:17:40|94423.7|94373.7|94434.5|94384.5|94434.5|94384.5|94421.7|94371.7|65
1647616670000|2022-03-18 15:17:50|94433.3|94383.3|94442.9|94392.9|94442.9|94404.7|94421|94381.8|70
1647616680000|2022-03-18 15:18:00|94444.4|94394.4|94440.6|94415.6|94458|94420.4|94436|94393.1|68
1647616690000|2022-03-18 15:18:10|94439.6|94414.6|94434|94384|94447.1|94414.6|94421.4|94383.8|64
1647616700000|2022-03-18 15:18:20|94435.2|94385.2|94437.8|94387.8|94438.2|94397.4|94418.7|94384.7|59
1647616710000|2022-03-18 15:18:30|94438.6|94388.6|94436.2|94386.2|94439.5|94389.5|94433.5|94383.5|53
1647616720000|2022-03-18 15:18:40|94435.2|94385.2|94431|94381|94436.4|94398.4|94419.1|94379.9|49
1647616730000|2022-03-18 15:18:50|94429.6|94379.6|94420.4|94370.4|94431.9|94381.9|94415.2|94365.2|65
1647616740000|2022-03-18 15:19:00|94421.1|94371.1|94416.9|94366.9|94422|94372|94413.5|94363.5|59
1647616750000|2022-03-18 15:19:10|94416.6|94366.6|94400.8|94375.8|94417.1|94377.7|94400.8|94363.6|61
1647616760000|2022-03-18 15:19:20|94402.4|94377.4|94424.3|94399.3|94443.4|94399.3|94401|94369.2|74
1647616770000|2022-03-18 15:19:30|94435.5|94385.5|94403.2|94378.2|94437.1|94397|94403.2|94365.5|65
1647616780000|2022-03-18 15:19:40|94402.5|94377.5|94405|94380|94405.7|94380.7|94402.4|94377.4|41
1647616790000|2022-03-18 15:19:50|94405.3|94380.3|94398.6|94373.6|94416|94382.2|94396.3|94361.6|56
1647616800000|2022-03-18 15:20:00|94399.8|94374.8|94396.1|94371.1|94416.6|94383.9|94396.1|94362.3|60
1647616810000|2022-03-18 15:20:10|94396.7|94371.7|94438.7|94388.7|94440.3|94390.3|94396.5|94371.5|63
1647616820000|2022-03-18 15:20:20|94438.5|94388.5|94436.8|94386.8|94447.3|94399.5|94417.1|94379|76
1647616830000|2022-03-18 15:20:30|94437|94387|94427.9|94377.9|94438.1|94395.4|94416.5|94377.9|70
1647616840000|2022-03-18 15:20:40|94428.3|94378.3|94418.5|94368.5|94428.4|94378.4|94418.3|94368.3|72
1647616850000|2022-03-18 15:20:50|94418.4|94368.4|94403.9|94378.9|94419.8|94380.7|94400.4|94367.3|65
1647616860000|2022-03-18 15:21:00|94403.4|94378.4|94405.4|94380.4|94410.3|94385.3|94400.4|94375.4|68
1647616870000|2022-03-18 15:21:10|94406.3|94381.3|94416.7|94391.7|94428.7|94391.7|94405.4|94372.2|64
1647616880000|2022-03-18 15:21:20|94431.1|94381.1|94450.3|94400.3|94451.1|94413|94418.5|94381.1|73
1647616890000|2022-03-18 15:21:30|94449.6|94399.6|94450.7|94400.7|94454.2|94404.2|94449.6|94399.6|60
1647616900000|2022-03-18 15:21:40|94451.8|94401.8|94454.8|94404.8|94455|94405|94451.1|94401.1|47
1647616910000|2022-03-18 15:21:50|94454.6|94404.6|94459.5|94409.5|94460.5|94410.5|94454.5|94404.5|55
1647616920000|2022-03-18 15:22:00|94459|94409|94437.1|94412.1|94459.3|94419.3|94435.9|94398.6|61
1647616930000|2022-03-18 15:22:10|94437.5|94412.5|94434.2|94409.2|94437.7|94412.7|94432.5|94407.5|58
1647616940000|2022-03-18 15:22:20|94434.4|94409.4|94447.2|94422.2|94465.5|94426|94433.8|94397.9|67
1647616950000|2022-03-18 15:22:30|94447.4|94422.4|94444.3|94419.3|94449.1|94424.1|94443.3|94418.3|62
1647616960000|2022-03-18 15:22:40|94444.4|94419.4|94443.9|94418.9|94445.9|94420.9|94442.9|94417.9|52
1647616970000|2022-03-18 15:22:50|94444.5|94419.5|94450.3|94425.3|94450.7|94425.7|94443.9|94418.9|54
1647616980000|2022-03-18 15:23:00|94458.7|94408.7|94457.6|94432.6|94463.9|94433|94445.7|94408.7|60
1647616990000|2022-03-18 15:23:10|94457.1|94432.1|94492.7|94442.7|94492.8|94455.1|94457.1|94420.6|71
1647617000000|2022-03-18 15:23:20|94492.6|94442.6|94493.6|94443.6|94501.4|94451.4|94490.7|94440.7|63
1647617010000|2022-03-18 15:23:30|94492.1|94442.1|94487.6|94462.6|94502.9|94465.7|94486.8|94441.4|53
1647617020000|2022-03-18 15:23:40|94499.7|94449.7|94507.4|94457.4|94509.6|94465.1|94490.1|94447.3|70
1647617030000|2022-03-18 15:23:50|94507.2|94457.2|94505.9|94455.9|94511.8|94473.1|94493.3|94454.4|65
1647617040000|2022-03-18 15:24:00|94507.4|94457.4|94503.9|94453.9|94508.1|94458.1|94502.2|94452.2|64
1647617050000|2022-03-18 15:24:10|94504.1|94454.1|94505.8|94455.8|94512|94462|94501.4|94451.4|63
1647617060000|2022-03-18 15:24:20|94506.6|94456.6|94495.7|94470.7|94509.2|94472.5|94490|94455.7|66
1647617070000|2022-03-18 15:24:30|94494.8|94469.8|94491|94466|94495.4|94470.4|94489.5|94464.5|68
1647617080000|2022-03-18 15:24:40|94492|94467|94473.1|94448.1|94498.8|94467.2|94469.4|94444.4|68
1647617090000|2022-03-18 15:24:50|94472.6|94447.6|94489.2|94439.2|94491.4|94455.6|94472|94439.2|65
1647617100000|2022-03-18 15:25:00|94487.1|94437.1|94492.7|94442.7|94494.9|94452.5|94474.5|94431.3|66
1647617110000|2022-03-18 15:25:10|94493.3|94443.3|94490.1|94440.1|94495.9|94457.4|94477.7|94438.8|73
1647617120000|2022-03-18 15:25:20|94489.7|94439.7|94474.3|94424.3|94490.2|94447.1|94462.3|94424.1|70
1647617130000|2022-03-18 15:25:30|94475|94425|94455.6|94430.6|94475|94437.2|94454.1|94424.2|61
1647617140000|2022-03-18 15:25:40|94455.9|94430.9|94447.1|94422.1|94456.9|94431.9|94446.8|94421.8|59
1647617150000|2022-03-18 15:25:50|94447.2|94422.2|94463.7|94413.7|94471.4|94433.6|94447.2|94413.7|68
1647617160000|2022-03-18 15:26:00|94464.6|94414.6|94435.5|94410.5|94464.6|94414.6|94434.6|94399.8|69
1647617170000|2022-03-18 15:26:10|94434.6|94409.6|94431.5|94406.5|94445.8|94409.6|94430.6|94392.6|58
1647617180000|2022-03-18 15:26:20|94431.3|94406.3|94446.1|94421.1|94458.6|94422.4|94431.3|94401.2|62
1647617190000|2022-03-18 15:26:30|94446.5|94421.5|94479.6|94454.6|94492.8|94456.3|94446.5|94417.5|52
1647617200000|2022-03-18 15:26:40|94492|94442|94502.7|94452.7|94503.8|94453.8|94492|94442|74
1647617210000|2022-03-18 15:26:50|94500.5|94450.5|94488.2|94438.2|94501.7|94451.7|94488.2|94438.2|67
1647617220000|2022-03-18 15:27:00|94487.6|94437.6|94481.9|94456.9|94499.7|94461|94479.1|94437.2|69
1647617230000|2022-03-18 15:27:10|94481.6|94456.6|94475.8|94450.8|94494.6|94456.6|94473.9|94443.4|52
1647617240000|2022-03-18 15:27:20|94475.5|94450.5|94475|94450|94475.5|94450.5|94472.6|94447.6|33
1647617250000|2022-03-18 15:27:30|94474.9|94449.9|94480|94455|94480.6|94455.6|94474.9|94449.9|35
1647617260000|2022-03-18 15:27:40|94480.2|94455.2|94488.2|94463.2|94500.9|94463.7|94480.2|94449.3|55
1647617270000|2022-03-18 15:27:50|94487.8|94462.8|94488.8|94463.8|94489.2|94464.2|94480.6|94455.6|46
1647617280000|2022-03-18 15:28:00|94488.7|94463.7|94489|94464|94490.5|94465.5|94484.5|94459.5|55
1647617290000|2022-03-18 15:28:10|94489.3|94464.3|94474|94449|94489.6|94464.6|94473.4|94436.8|59
1647617300000|2022-03-18 15:28:20|94469.8|94444.8|94481.9|94431.9|94484.2|94445.9|94461.6|94424.5|60
1647617310000|2022-03-18 15:28:30|94482|94432|94442|94417|94482|94441.8|94442|94417|69
1647617320000|2022-03-18 15:28:40|94442.5|94417.5|94429.4|94404.4|94448.6|94418.1|94429.2|94391.8|55
1647617330000|2022-03-18 15:28:50|94429.6|94404.6|94443.2|94418.2|94444.2|94419.2|94429.2|94404.2|54
1647617340000|2022-03-18 15:29:00|94443.5|94418.5|94439.3|94414.3|94444.2|94419.2|94438.8|94413.8|52
1647617350000|2022-03-18 15:29:10|94439|94414|94443.7|94418.7|94444.7|94419.7|94438|94413|46
1647617360000|2022-03-18 15:29:20|94443.5|94418.5|94438.9|94413.9|94444.2|94419.2|94438.9|94413.9|50
1647617370000|2022-03-18 15:29:30|94438.1|94413.1|94434.4|94409.4|94439|94414|94434.1|94409.1|46
1647617380000|2022-03-18 15:29:40|94434.5|94409.5|94439.6|94414.6|94442.8|94417.8|94434.5|94409.5|42
1647617390000|2022-03-18 15:29:50|94440.7|94415.7|94436.4|94411.4|94452.1|94415.7|94434|94397.7|59
1647617400000|2022-03-18 15:30:00|94437.4|94412.4|94437.9|94412.9|94438.1|94413.1|94435.3|94410.3|56
1647617410000|2022-03-18 15:30:10|94437.5|94412.5|94445.1|94395.1|94446.4|94412.5|94432.1|94392.1|56
1647617420000|2022-03-18 15:30:20|94444.9|94394.9|94428.2|94403.2|94446.2|94403.2|94427.5|94391|39
1647617430000|2022-03-18 15:30:30|94428.3|94403.3|94439|94414|94442.5|94417.5|94428.1|94403.1|41
1647617440000|2022-03-18 15:30:40|94438.3|94413.3|94441.8|94416.8|94442.4|94417.4|94438.3|94413.3|52
1647617450000|2022-03-18 15:30:50|94441.7|94416.7|94440.6|94415.6|94442.1|94417.1|94438.5|94413.5|44
1647617460000|2022-03-18 15:31:00|94440|94415|94443|94418|94443.2|94418.2|94439.1|94414.1|26
1647617470000|2022-03-18 15:31:10|94443.1|94418.1|94442.3|94417.3|94443.2|94418.2|94441.5|94416.5|23
1647617480000|2022-03-18 15:31:20|94442.2|94417.2|94464.6|94414.6|94464.7|94426.2|94442.2|94413.4|36
1647617490000|2022-03-18 15:31:30|94464.4|94414.4|94457|94432|94468.9|94434.2|94452.1|94414.1|54
1647617500000|2022-03-18 15:31:40|94456.7|94431.7|94455.6|94430.6|94470|94433.2|94454.9|94418.7|44
1647617510000|2022-03-18 15:31:50|94454.9|94429.9|94457|94432|94458.8|94433.8|94452.7|94427.7|49
1647617520000|2022-03-18 15:32:00|94457.2|94432.2|94458.7|94433.7|94459.6|94434.6|94453.1|94428.1|54
1647617530000|2022-03-18 15:32:10|94458.5|94433.5|94447.6|94422.6|94460.6|94435.6|94447|94422|59
1647617540000|2022-03-18 15:32:20|94448.2|94423.2|94472.1|94447.1|94482.7|94447.3|94446.5|94418.6|66
1647617550000|2022-03-18 15:32:30|94472.7|94447.7|94482.8|94432.8|94486.9|94448.2|94471.7|94432.3|52
1647617560000|2022-03-18 15:32:40|94480.7|94430.7|94473.9|94423.9|94480.7|94443.6|94463.7|94420.9|47
1647617570000|2022-03-18 15:32:50|94473.5|94423.5|94473.6|94423.6|94474.5|94424.5|94472.8|94422.8|24
1647617580000|2022-03-18 15:33:00|94475.6|94425.6|94473.5|94423.5|94477|94427|94472.5|94422.5|47
1647617590000|2022-03-18 15:33:10|94473.2|94423.2|94476.3|94426.3|94476.7|94439|94458.4|94419.9|58
1647617600000|2022-03-18 15:33:20|94476|94426|94461|94436|94477.7|94441.1|94461|94423.3|42
1647617610000|2022-03-18 15:33:30|94461.7|94436.7|94461.6|94436.6|94478.6|94439.4|94461.4|94423.5|45
1647617620000|2022-03-18 15:33:40|94460.2|94435.2|94474.1|94424.1|94480.8|94440.8|94460.2|94422.1|51
1647617630000|2022-03-18 15:33:50|94473.9|94423.9|94471.8|94421.8|94475.9|94440.5|94457.7|94421.1|44
1647617640000|2022-03-18 15:34:00|94471.3|94421.3|94469.3|94419.3|94474|94434.9|94457.5|94418.2|52
1647617650000|2022-03-18 15:34:10|94471.5|94421.5|94459|94434|94472.5|94437.6|94455.8|94418.8|53
1647617660000|2022-03-18 15:34:20|94461.8|94436.8|94471.6|94446.6|94478.3|94451.1|94455.8|94419.3|61
1647617670000|2022-03-18 15:34:30|94471.1|94446.1|94482.7|94432.7|94484.2|94447.1|94470.3|94429.2|51
1647617680000|2022-03-18 15:34:40|94482.4|94432.4|94492.7|94442.7|94494.4|94462.8|94476.8|94428.5|61
1647617690000|2022-03-18 15:34:50|94495.4|94445.4|94487.4|94437.4|94497.3|94447.3|94485|94435|66
1647617700000|2022-03-18 15:35:00|94485.6|94435.6|94480.6|94430.6|94487.5|94446.9|94470.2|94430.5|63
1647617710000|2022-03-18 15:35:10|94481.7|94431.7|94492.3|94442.3|94492.6|94455.3|94473.4|94428.8|59
1647617720000|2022-03-18 15:35:20|94493.4|94443.4|94500.1|94450.1|94501|94461.8|94476|94438.7|76
1647617730000|2022-03-18 15:35:30|94499.7|94449.7|94503.6|94453.6|94507.6|94457.6|94499.7|94449.7|71
1647617740000|2022-03-18 15:35:40|94503.7|94453.7|94492.8|94467.8|94506.4|94467.8|94490.2|94451.5|60
1647617750000|2022-03-18 15:35:50|94493.6|94468.6|94495.1|94470.1|94509.3|94472.3|94492.5|94454.4|71
1647617760000|2022-03-18 15:36:00|94494.9|94469.9|94511|94461|94511|94472.9|94493.8|94455.2|63
1647617770000|2022-03-18 15:36:10|94511.5|94461.5|94483.3|94458.3|94511.8|94473|94475.2|94450.2|64
1647617780000|2022-03-18 15:36:20|94479.4|94454.4|94470.6|94445.6|94479.7|94454.7|94465.1|94440.1|56
1647617790000|2022-03-18 15:36:30|94470.8|94445.8|94497|94447|94497|94458.9|94465.3|94434|63
1647617800000|2022-03-18 15:36:40|94483.4|94458.4|94496.6|94446.6|94498.5|94459.5|94480.4|94444.1|68
1647617810000|2022-03-18 15:36:50|94494.7|94444.7|94427.4|94377.4|94497.8|94458.6|94407.3|94368.2|67
1647617820000|2022-03-18 15:37:00|94427.7|94377.7|94431.9|94381.9|94432.8|94389.6|94399.4|94360.2|78
1647617830000|2022-03-18 15:37:10|94435.5|94385.5|94422.7|94397.7|94441.9|94403.9|94419.1|94383.6|69
1647617840000|2022-03-18 15:37:20|94436.6|94386.6|94423.7|94398.7|94437.7|94400.7|94407.4|94372.5|73
1647617850000|2022-03-18 15:37:30|94423|94398|94426.5|94401.5|94439.9|94406.9|94422.2|94389.9|70
1647617860000|2022-03-18 15:37:40|94427.6|94402.6|94415|94390|94440.8|94410.4|94413.9|94387.1|73
1647617870000|2022-03-18 15:37:50|94416.4|94391.4|94392.8|94310.1|94416.4|94391.4|94375.2|94289.1|71
1647617880000|2022-03-18 15:38:00|94393.8|94310|94383.3|94291.2|94409.3|94335.4|94362.9|94286|78
1647617890000|2022-03-18 15:38:10|94376.9|94292.1|94373.6|94323.6|94394.3|94331.3|94338.3|94266.1|78
1647617900000|2022-03-18 15:38:20|94380.1|94309.6|94408.4|94358.4|94409.5|94359.5|94367.5|94309.6|74
1647617910000|2022-03-18 15:38:30|94410.2|94360.2|94402.7|94352.7|94411|94361|94364.8|94322.6|75
1647617920000|2022-03-18 15:38:40|94397.4|94372.4|94407.6|94357.6|94412.8|94375.4|94392|94352.4|73
1647617930000|2022-03-18 15:38:50|94408.5|94358.5|94415.5|94365.5|94440.6|94390.6|94404.6|94354.6|72
1647617940000|2022-03-18 15:39:00|94416.5|94366.5|94425.7|94375.7|94431.9|94376.2|94410.6|94360.6|70
1647617950000|2022-03-18 15:39:10|94427.9|94377.9|94370.5|94300.2|94435.6|94385.6|94352.2|94285.7|79
1647617960000|2022-03-18 15:39:20|94361|94311|94345.8|94295.8|94410.3|94333.4|94345.8|94295.8|75
1647617970000|2022-03-18 15:39:30|94346.6|94296.6|94318.2|94268.2|94359.2|94296.6|94317.6|94244.4|78
1647617980000|2022-03-18 15:39:40|94318.5|94268.5|94322.2|94272.2|94327.8|94277.8|94313.4|94263.4|70
1647617990000|2022-03-18 15:39:50|94324.2|94274.2|94342.3|94292.3|94342.3|94292.3|94324.1|94274.1|72
1647618000000|2022-03-18 15:40:00|94343.5|94293.5|94475.9|94379.9|94481.7|94404.2|94331.3|94281.3|79
1647618010000|2022-03-18 15:40:10|94473.7|94379.2|94430.8|94319.6|94473.7|94399.3|94397.7|94319.6|80
1647618020000|2022-03-18 15:40:20|94425.1|94326.6|94402.9|94352.9|94428.8|94352.9|94375.3|94311.4|78
1647618030000|2022-03-18 15:40:30|94405.9|94355.9|94390.9|94340.9|94419.1|94356.9|94387.2|94323.4|74
1647618040000|2022-03-18 15:40:40|94391|94341|94404.6|94354.6|94405|94355|94391|94341|68
1647618050000|2022-03-18 15:40:50|94407|94357|94395.7|94345.7|94413.9|94358.4|94382.1|94329.8|59
1647618060000|2022-03-18 15:41:00|94407.4|94332.1|94393.9|94343.9|94407.4|94362.1|94385.9|94331.2|65
1647618070000|2022-03-18 15:41:10|94397.6|94347.6|94391.1|94341.1|94399.9|94356.4|94381.4|94341.1|66
1647618080000|2022-03-18 15:41:20|94392|94342|94384.9|94334.9|94392|94351.9|94372.5|94329.8|59
1647618090000|2022-03-18 15:41:30|94384.6|94334.6|94376|94326|94384.6|94340|94364.5|94322.2|72
1647618100000|2022-03-18 15:41:40|94378.8|94328.8|94346.5|94296.5|94379.3|94343.3|94332.4|94295.1|71
1647618110000|2022-03-18 15:41:50|94336.3|94311.3|94361.5|94311.5|94363.2|94320.1|94334.7|94296.9|64
1647618120000|2022-03-18 15:42:00|94361.7|94311.7|94364.8|94314.8|94371.6|94331.8|94355.1|94308.3|69
1647618130000|2022-03-18 15:42:10|94365.7|94315.7|94377.9|94327.9|94397.1|94341.9|94364.1|94297.6|71
1647618140000|2022-03-18 15:42:20|94385.2|94305.4|94396.3|94346.3|94402.2|94346.3|94377.4|94305.4|76
1647618150000|2022-03-18 15:42:30|94394.1|94344.1|94398.1|94348.1|94404.7|94348.5|94380.2|94319.1|75
1647618160000|2022-03-18 15:42:40|94392.7|94342.7|94385.5|94305.5|94397.3|94347.3|94362.5|94298.8|73
1647618170000|2022-03-18 15:42:50|94384.8|94308.8|94374.4|94324.4|94387.2|94324.4|94368.3|94305.7|70
1647618180000|2022-03-18 15:43:00|94370.8|94320.8|94382.4|94332.4|94396.1|94334.7|94370.8|94311.3|66
1647618190000|2022-03-18 15:43:10|94393.4|94321.6|94395.9|94345.9|94400.2|94345.9|94374|94321.6|75
1647618200000|2022-03-18 15:43:20|94398.2|94348.2|94418.9|94368.9|94419.4|94369.4|94398.2|94346.7|75
1647618210000|2022-03-18 15:43:30|94417|94367|94389.6|94339.6|94426.1|94376.1|94389.6|94339.6|77
1647618220000|2022-03-18 15:43:40|94387.9|94337.9|94384.7|94334.7|94396.5|94346.5|94384.7|94334.7|74
1647618230000|2022-03-18 15:43:50|94384|94334|94372.5|94322.5|94384.7|94334.7|94368|94318|75
1647618240000|2022-03-18 15:44:00|94373.3|94323.3|94364.8|94314.8|94374.7|94324.7|94359.7|94309.7|74
1647618250000|2022-03-18 15:44:10|94366.1|94316.1|94360.8|94335.8|94374.9|94336.7|94356.6|94306.6|76
1647618260000|2022-03-18 15:44:20|94361.4|94336.4|94365.9|94315.9|94380.3|94336.4|94361.2|94315.8|64
1647618270000|2022-03-18 15:44:30|94363.8|94313.8|94350.5|94300.5|94363.8|94313.8|94346.8|94296.8|70
1647618280000|2022-03-18 15:44:40|94349|94299|94343.6|94293.6|94352.4|94302.4|94343.1|94293.1|76
1647618290000|2022-03-18 15:44:50|94344.4|94294.4|94337.8|94287.8|94344.7|94294.7|94337.5|94287.5|65
1647618300000|2022-03-18 15:45:00|94338|94288|94378.3|94328.3|94378.7|94328.7|94332.8|94282.8|72
1647618310000|2022-03-18 15:45:10|94369.6|94319.6|94334.8|94284.8|94369.6|94319.6|94327.9|94277.7|69
1647618320000|2022-03-18 15:45:20|94335.4|94285.4|94316.1|94266.1|94342.7|94292.7|94313.5|94264|66
1647618330000|2022-03-18 15:45:30|94317.5|94267.5|94280.9|94255.9|94317.5|94267.5|94279.8|94246.7|58
1647618340000|2022-03-18 15:45:40|94279.9|94254.9|94271.7|94246.7|94290.5|94255.2|94271.1|94237.4|41
1647618350000|2022-03-18 15:45:50|94272|94247|94278.5|94228.5|94282.9|94247|94263.4|94226.1|59
1647618360000|2022-03-18 15:46:00|94279.6|94229.6|94298.1|94248.1|94299.7|94249.7|94268|94229.6|71
1647618370000|2022-03-18 15:46:10|94296.9|94246.9|94313.8|94263.8|94313.8|94263.8|94294.1|94244.1|69
1647618380000|2022-03-18 15:46:20|94315.2|94265.2|94315.9|94265.9|94326.7|94276.7|94313.9|94263.9|69
1647618390000|2022-03-18 15:46:30|94316|94266|94324.9|94274.9|94325.4|94275.4|94305.9|94255.9|71
1647618400000|2022-03-18 15:46:40|94324.5|94274.5|94336.4|94286.4|94336.4|94286.4|94324.5|94274.5|65
1647618410000|2022-03-18 15:46:50|94335.2|94285.2|94336.6|94286.6|94338.6|94288.6|94331|94281|59
1647618420000|2022-03-18 15:47:00|94337|94287|94324.8|94274.8|94337.4|94299.6|94319.4|94274.5|60
1647618430000|2022-03-18 15:47:10|94325.9|94275.9|94329.9|94279.9|94333.7|94283.7|94324.6|94274.6|76
1647618440000|2022-03-18 15:47:20|94330.2|94280.2|94331.8|94281.8|94334.6|94297.7|94322.7|94276.8|70
1647618450000|2022-03-18 15:47:30|94332.5|94282.5|94331|94306|94339.9|94307|94321|94277|74
1647618460000|2022-03-18 15:47:40|94328|94303|94329.4|94304.4|94349.9|94313.1|94328|94290.9|69
1647618470000|2022-03-18 15:47:50|94329.2|94304.2|94325|94300|94339.2|94304.5|94324.7|94284.3|59
1647618480000|2022-03-18 15:48:00|94325.2|94300.2|94328.8|94303.8|94343.4|94305.3|94325.2|94285.3|64
1647618490000|2022-03-18 15:48:10|94330.3|94305.3|94352.9|94302.9|94352.9|94313.7|94330.3|94294.9|71
1647618500000|2022-03-18 15:48:20|94355|94305|94384|94334|94384|94334|94346.1|94302.2|63
1647618510000|2022-03-18 15:48:30|94386.3|94336.3|94394.1|94344.1|94401.7|94361.3|94374|94335.4|75
1647618520000|2022-03-18 15:48:40|94396.2|94346.2|94409.3|94359.3|94410.1|94360.1|94390.9|94340.9|73
1647618530000|2022-03-18 15:48:50|94409.5|94359.5|94409.9|94359.9|94414|94364|94406.1|94356.1|68
1647618540000|2022-03-18 15:49:00|94409.8|94359.8|94385.7|94360.7|94412.7|94367.8|94385.7|94351.7|70
1647618550000|2022-03-18 15:49:10|94399.8|94349.8|94375.6|94325.6|94399.8|94349.8|94375.6|94325.6|70
1647618560000|2022-03-18 15:49:20|94378.5|94328.5|94362|94312|94378.5|94332.9|94351.7|94305.3|63
1647618570000|2022-03-18 15:49:30|94362.3|94312.3|94371.6|94321.6|94371.6|94321.6|94359.7|94309.7|60
1647618580000|2022-03-18 15:49:40|94370.6|94320.6|94376.3|94351.3|94388.3|94351.3|94370.6|94320.6|69
1647618590000|2022-03-18 15:49:50|94376.6|94351.6|94391.8|94341.8|94392.6|94351.6|94375.3|94335.2|44
1647618600000|2022-03-18 15:50:00|94391.6|94341.6|94382.1|94332.1|94395.5|94356.6|94370.9|94332|67
1647618610000|2022-03-18 15:50:10|94380.3|94330.3|94381.1|94331.1|94383.2|94333.2|94378|94328|48
1647618620000|2022-03-18 15:50:20|94379.9|94329.9|94371.2|94321.2|94382.3|94332.3|94371.2|94321.2|52
1647618630000|2022-03-18 15:50:30|94371.6|94321.6|94369.4|94319.4|94373|94323|94351.7|94301.7|72
1647618640000|2022-03-18 15:50:40|94367.5|94317.5|94349.4|94299.4|94370.5|94331.1|94342.1|94299.4|66
1647618650000|2022-03-18 15:50:50|94349.7|94299.7|94357.5|94307.5|94361.2|94321.1|94345|94298.9|71
1647618660000|2022-03-18 15:51:00|94357.7|94307.7|94339.6|94314.6|94363.3|94324.6|94337.8|94299.7|64
1647618670000|2022-03-18 15:51:10|94339.8|94314.8|94336.7|94311.7|94339.9|94314.9|94335.5|94310.5|47
1647618680000|2022-03-18 15:51:20|94336.6|94311.6|94347.4|94297.4|94355.1|94312.9|94336|94297.4|60
1647618690000|2022-03-18 15:51:30|94348|94298|94347.6|94297.6|94357.5|94307.5|94345.2|94295.2|72
1647618700000|2022-03-18 15:51:40|94347.8|94297.8|94328.9|94303.9|94348.4|94307.7|94328.2|94290.8|60
1647618710000|2022-03-18 15:51:50|94328.8|94303.8|94343.3|94293.3|94343.3|94305.6|94327.9|94288.8|62
1647618720000|2022-03-18 15:52:00|94330.9|94305.9|94328.4|94303.4|94348|94312.5|94326.8|94289.2|66
1647618730000|2022-03-18 15:52:10|94329.3|94304.3|94325.4|94300.4|94340.5|94305|94323.1|94290.2|51
1647618740000|2022-03-18 15:52:20|94325.3|94300.3|94321.6|94296.6|94325.9|94300.9|94321.6|94296.6|36
1647618750000|2022-03-18 15:52:30|94321.9|94296.9|94324|94299|94329.5|94304.5|94321|94296|67
1647618760000|2022-03-18 15:52:40|94324.2|94299.2|94329.7|94304.7|94329.7|94304.7|94322.1|94297.1|61
1647618770000|2022-03-18 15:52:50|94330.1|94305.1|94313.5|94263.5|94330.3|94305.3|94299.2|94254.6|68
1647618780000|2022-03-18 15:53:00|94312.3|94262.3|94323.3|94273.3|94323.6|94273.6|94312.3|94262.3|71
1647618790000|2022-03-18 15:53:10|94324.1|94274.1|94311.3|94286.3|94330.9|94293.7|94309.1|94273.1|72
1647618800000|2022-03-18 15:53:20|94311.5|94286.5|94303.3|94278.3|94316|94288.4|94300.1|94259.3|71
1647618810000|2022-03-18 15:53:30|94323.1|94273.1|94285.7|94235.7|94323.1|94284.1|94280.6|94230.6|77
1647618820000|2022-03-18 15:53:40|94286.4|94236.4|94312.2|94262.2|94322.6|94283.8|94285.4|94235.4|73
1647618830000|2022-03-18 15:53:50|94308.5|94258.5|94300.5|94250.5|94312.1|94262.1|94296.1|94246.1|76
1647618840000|2022-03-18 15:54:00|94299.8|94249.8|94317.4|94267.4|94324|94287.5|94299.8|94249.8|76
1647618850000|2022-03-18 15:54:10|94316.7|94266.7|94313|94263|94329.6|94284|94305.1|94258|73
1647618860000|2022-03-18 15:54:20|94301.5|94276.5|94313.5|94288.5|94333.5|94288.5|94300.8|94260.5|69
1647618870000|2022-03-18 15:54:30|94312.7|94287.7|94330.8|94280.8|94337.2|94288.7|94312.2|94270.5|67
1647618880000|2022-03-18 15:54:40|94332.6|94282.6|94334.5|94284.5|94336.1|94296.2|94316.9|94275.3|65
1647618890000|2022-03-18 15:54:50|94333.6|94283.6|94336.2|94286.2|94338.8|94300.7|94321.4|94283|67
1647618900000|2022-03-18 15:55:00|94336.1|94286.1|94329.7|94279.7|94339.8|94299.4|94318.7|94275.5|68
1647618910000|2022-03-18 15:55:10|94329.9|94279.9|94289.7|94239.7|94333.2|94285.3|94282.5|94239.7|71
1647618920000|2022-03-18 15:55:20|94289.4|94239.4|94285|94235|94293.1|94251.7|94264.3|94226.3|76
1647618930000|2022-03-18 15:55:30|94288.1|94238.1|94284.6|94234.6|94292.9|94250.7|94270.7|94231.9|78
1647618940000|2022-03-18 15:55:40|94284.2|94234.2|94274.5|94224.5|94292.4|94246.5|94270|94222.7|71
1647618950000|2022-03-18 15:55:50|94274.9|94224.9|94265.7|94215.7|94274.9|94224.9|94264.3|94214.3|71
1647618960000|2022-03-18 15:56:00|94264.7|94214.7|94266.3|94216.3|94275.3|94225.3|94262.6|94212.6|72
1647618970000|2022-03-18 15:56:10|94265.5|94215.5|94245.3|94195.3|94268.9|94218.9|94239.2|94194.9|74
1647618980000|2022-03-18 15:56:20|94245.7|94195.7|94221.9|94171.9|94245.9|94195.9|94220.3|94170.3|72
1647618990000|2022-03-18 15:56:30|94221.7|94171.7|94224.7|94174.7|94229.5|94179.5|94219.5|94169.5|71
1647619000000|2022-03-18 15:56:40|94226.3|94176.3|94217|94167|94227.7|94177.7|94208.8|94158.8|74
1647619010000|2022-03-18 15:56:50|94218.7|94168.7|94236.9|94186.9|94236.9|94186.9|94215.5|94165.5|76
1647619020000|2022-03-18 15:57:00|94237|94187|94233.6|94183.6|94240.1|94190.1|94227.5|94177.5|72
1647619030000|2022-03-18 15:57:10|94234.4|94184.4|94231.1|94181.1|94238.5|94188.5|94228.4|94178.4|68
1647619040000|2022-03-18 15:57:20|94230|94180|94213.5|94188.5|94235.6|94191.9|94213.5|94174.2|72
1647619050000|2022-03-18 15:57:30|94214|94189|94204.3|94179.3|94219.4|94189|94201.8|94164.9|71
1647619060000|2022-03-18 15:57:40|94207|94182|94159.4|94134.4|94208.6|94183.6|94159.1|94134.1|74
1647619070000|2022-03-18 15:57:50|94160.2|94135.2|94173.6|94148.6|94193.7|94154.6|94148|94123|79
1647619080000|2022-03-18 15:58:00|94173.8|94148.8|94185.5|94160.5|94201.9|94165.2|94172|94147|73
1647619090000|2022-03-18 15:58:10|94185.9|94160.9|94194.9|94169.9|94196.4|94171.4|94182.3|94157.3|74
1647619100000|2022-03-18 15:58:20|94194.3|94169.3|94183.8|94158.8|94198|94173|94175|94150|79
1647619110000|2022-03-18 15:58:30|94179.2|94154.2|94172.2|94147.2|94182.9|94157.9|94171.9|94146.9|78
1647619120000|2022-03-18 15:58:40|94172.1|94147.1|94165.6|94140.6|94172.7|94147.7|94162.3|94137.3|78
1647619130000|2022-03-18 15:58:50|94165.8|94140.8|94153|94128|94170.4|94145.4|94147.5|94122.5|78
1647619140000|2022-03-18 15:59:00|94150.7|94125.7|94153.1|94128.1|94163.7|94138.7|94149.7|94124.7|70
1647619150000|2022-03-18 15:59:10|94153.5|94128.5|94144.8|94119.8|94153.5|94128.5|94141.1|94116.1|77
1647619160000|2022-03-18 15:59:20|94144.1|94119.1|94162.9|94112.9|94184.3|94134.3|94134.3|94109.3|70
1647619170000|2022-03-18 15:59:30|94148.2|94123.2|94154.8|94129.8|94171.6|94135.8|94147.6|94112.3|76
1647619180000|2022-03-18 15:59:40|94155.3|94130.3|94153.2|94128.2|94186.6|94143.2|94144.7|94115.3|75
1647619190000|2022-03-18 15:59:50|94152.9|94127.9|94165.5|94140.5|94167.4|94141.4|94144.9|94117.4|74
1647619200000|2022-03-18 16:00:00|94166|94141|94184.6|94159.6|94184.6|94159.6|94162|94137|73
1647619210000|2022-03-18 16:00:10|94183.3|94158.3|94199.1|94174.1|94203.7|94174.1|94177.9|94152.9|75
1647619220000|2022-03-18 16:00:20|94197.6|94172.6|94205.6|94180.6|94212.1|94187.1|94197|94161.9|76
1647619230000|2022-03-18 16:00:30|94205.4|94180.4|94227.6|94177.6|94231.1|94190.4|94191.3|94166.3|73
1647619240000|2022-03-18 16:00:40|94227.9|94177.9|94198.6|94173.6|94227.9|94191.2|94183.1|94150.1|74
1647619250000|2022-03-18 16:00:50|94197.9|94172.9|94192.6|94167.6|94205|94172.9|94171.8|94146.8|75
1647619260000|2022-03-18 16:01:00|94192.3|94167.3|94184.6|94159.6|94198.6|94173.6|94182.2|94157.2|75
1647619270000|2022-03-18 16:01:10|94189.1|94164.1|94198.3|94173.3|94200.6|94175.6|94177|94152|74
1647619280000|2022-03-18 16:01:20|94199.1|94174.1|94190.9|94165.9|94212.1|94174.1|94183.5|94157.7|66
1647619290000|2022-03-18 16:01:30|94203.7|94153.7|94179.4|94154.4|94203.7|94165.6|94178.2|94149.5|67
1647619300000|2022-03-18 16:01:40|94179.7|94154.7|94178.1|94153.1|94196.2|94166.1|94175.2|94146.2|69
1647619310000|2022-03-18 16:01:50|94179.5|94154.5|94198.4|94173.4|94217.6|94185.1|94179.5|94154.5|73
1647619320000|2022-03-18 16:02:00|94199.7|94174.7|94216|94191|94226.6|94201.6|94199.7|94174.1|76
1647619330000|2022-03-18 16:02:10|94214.9|94189.9|94203.4|94178.4|94214.9|94189.9|94200.1|94175.1|70
1647619340000|2022-03-18 16:02:20|94202.4|94177.4|94182.3|94157.3|94210.9|94185.9|94181.7|94156.7|71
1647619350000|2022-03-18 16:02:30|94182.1|94157.1|94193.8|94168.8|94200.1|94175.1|94178.8|94148|66
1647619360000|2022-03-18 16:02:40|94191.3|94166.3|94193.7|94168.7|94196.3|94171.3|94185.4|94160.4|67
1647619370000|2022-03-18 16:02:50|94193.8|94168.8|94176.5|94151.5|94203.9|94169.7|94175.3|94137.4|57
1647619380000|2022-03-18 16:03:00|94177.5|94152.5|94173.6|94148.6|94178.5|94153.5|94172.5|94147.5|50
1647619390000|2022-03-18 16:03:10|94173.7|94148.7|94187.8|94162.8|94207.8|94168.4|94173.7|94145.4|57
1647619400000|2022-03-18 16:03:20|94188.1|94163.1|94175.5|94150.5|94189.3|94164.3|94174.6|94149.6|65
1647619410000|2022-03-18 16:03:30|94174.9|94149.9|94179.2|94129.2|94189.4|94151|94170.2|94128.6|46
1647619420000|2022-03-18 16:03:40|94180.3|94130.3|94164.7|94114.7|94180.3|94130.3|94149.4|94111.3|60
1647619430000|2022-03-18 16:03:50|94163.3|94138.3|94205.4|94155.4|94210.2|94160.2|94163.3|94138.3|63
1647619440000|2022-03-18 16:04:00|94205.7|94155.7|94213.6|94163.6|94214.6|94164.6|94205.2|94155.2|31
1647619450000|2022-03-18 16:04:10|94202.2|94177.2|94224.3|94174.3|94224.8|94186.5|94201.1|94162|54
1647619460000|2022-03-18 16:04:20|94224.2|94174.2|94213.9|94163.9|94225.5|94176.2|94201.2|94160|59
1647619470000|2022-03-18 16:04:30|94213.3|94163.3|94209.2|94159.2|94218.3|94169.7|94194.4|94155|51
1647619480000|2022-03-18 16:04:40|94209.8|94159.8|94224.8|94174.8|94239.4|94189.4|94208.4|94159.8|68
1647619490000|2022-03-18 16:04:50|94224.5|94174.5|94218.1|94193.1|94231.3|94193.4|94215.1|94173.5|70
1647619500000|2022-03-18 16:05:00|94218|94193|94229.4|94179.4|94233.2|94197.4|94218|94179.4|57
1647619510000|2022-03-18 16:05:10|94226.7|94176.7|94222|94172|94226.7|94176.7|94203.8|94153.8|74
1647619520000|2022-03-18 16:05:20|94221.8|94171.8|94238.3|94188.3|94238.3|94188.3|94214.4|94164.4|68
1647619530000|2022-03-18 16:05:30|94239.5|94189.5|94208.7|94158.7|94242.8|94192.8|94196.8|94158.7|71
1647619540000|2022-03-18 16:05:40|94209|94159|94171.9|94146.9|94209|94162.7|94171.7|94134.9|59
1647619550000|2022-03-18 16:05:50|94171.7|94146.7|94144.6|94119.6|94177.4|94147.7|94144.6|94119.6|55
1647619560000|2022-03-18 16:06:00|94144.2|94119.2|94150.9|94100.9|94165.4|94126.6|94138.7|94099|70
1647619570000|2022-03-18 16:06:10|94150.7|94100.7|94143|94118|94164.3|94125.7|94142.8|94100.3|60
1647619580000|2022-03-18 16:06:20|94142.9|94117.9|94148.6|94123.6|94159|94124.2|94134.7|94109|58
1647619590000|2022-03-18 16:06:30|94148.8|94123.8|94127.9|94102.9|94151|94126|94127.8|94102.8|65
1647619600000|2022-03-18 16:06:40|94128|94103|94123.9|94098.9|94140.5|94107.9|94123.8|94088.1|54
1647619610000|2022-03-18 16:06:50|94124|94099|94116.4|94091.4|94124|94099|94104.5|94079.5|64
1647619620000|2022-03-18 16:07:00|94117.4|94092.4|94117.1|94092.1|94130.8|94096.6|94112.8|94077.9|56
1647619630000|2022-03-18 16:07:10|94117|94092|94102.3|94077.3|94123.6|94096.1|94102.3|94071.9|60
1647619640000|2022-03-18 16:07:20|94102.1|94077.1|94102.6|94052.6|94114.2|94082.2|94089.7|94051.2|55
1647619650000|2022-03-18 16:07:30|94103|94053|94107.9|94057.9|94109.4|94074.6|94081.2|94042|63
1647619660000|2022-03-18 16:07:40|94090.4|94065.4|94092.4|94042.4|94105.1|94068.6|94086.6|94040.9|58
1647619670000|2022-03-18 16:07:50|94091.8|94041.8|94075.6|94025.6|94092.1|94043.8|94060.5|94022.1|65
1647619680000|2022-03-18 16:08:00|94076.2|94026.2|94094.2|94044.2|94099.4|94057|94063.7|94025.7|72
1647619690000|2022-03-18 16:08:10|94093|94043|94104.1|94054.1|94104.7|94054.7|94092.2|94042.2|59
1647619700000|2022-03-18 16:08:20|94104.2|94054.2|94108.9|94058.9|94118.7|94068.7|94104.1|94054.1|60
1647619710000|2022-03-18 16:08:30|94108.5|94058.5|94128.5|94078.5|94129.9|94079.9|94103.1|94053.1|59
1647619720000|2022-03-18 16:08:40|94128.8|94078.8|94131.1|94081.1|94133.1|94092.2|94116.5|94068.9|61
1647619730000|2022-03-18 16:08:50|94130.7|94080.7|94114.5|94064.5|94132.9|94082.9|94102.6|94064.2|65
1647619740000|2022-03-18 16:09:00|94114.6|94064.6|94114.5|94064.5|94118|94068|94103|94053|69
1647619750000|2022-03-18 16:09:10|94114.6|94064.6|94114.8|94064.8|94118.5|94068.5|94113.6|94063.6|44
1647619760000|2022-03-18 16:09:20|94116.8|94066.8|94113.2|94063.2|94117.1|94067.1|94113.1|94063.1|32
1647619770000|2022-03-18 16:09:30|94113.3|94063.3|94101.9|94076.9|94113.5|94077.9|94095.6|94057.7|52
1647619780000|2022-03-18 16:09:40|94101.3|94076.3|94108.1|94058.1|94108.7|94076.7|94098.8|94057|53
1647619790000|2022-03-18 16:09:50|94108.4|94058.4|94105.3|94055.3|94108.9|94071.7|94094.5|94053.7|52
1647619800000|2022-03-18 16:10:00|94104.8|94054.8|94109.2|94059.2|94124.9|94075.1|94091.7|94054.8|63
1647619810000|2022-03-18 16:10:10|94109|94059|94115.9|94065.9|94117.3|94067.3|94104.1|94054.1|61
1647619820000|2022-03-18 16:10:20|94118|94068|94110.1|94060.1|94124.6|94079.7|94104.7|94058.3|61
1647619830000|2022-03-18 16:10:30|94110|94060|94106.3|94056.3|94111.1|94061.1|94101.4|94051.4|49
1647619840000|2022-03-18 16:10:40|94109|94059|94102.3|94052.3|94114.7|94074.9|94089.1|94050.6|58
1647619850000|2022-03-18 16:10:50|94102.5|94052.5|94098.7|94048.7|94107.4|94065.7|94088.9|94048|58
1647619860000|2022-03-18 16:11:00|94098.4|94048.4|94095.9|94045.9|94098.4|94048.4|94092.6|94042.6|59
1647619870000|2022-03-18 16:11:10|94095.7|94045.7|94091.5|94041.5|94096|94046|94087.2|94037.2|52
1647619880000|2022-03-18 16:11:20|94092.8|94042.8|94104.5|94054.5|94106.7|94056.7|94090.9|94040.9|61
1647619890000|2022-03-18 16:11:30|94104.9|94054.9|94100.7|94050.7|94104.9|94054.9|94095.5|94045.5|55
1647619900000|2022-03-18 16:11:40|94101.1|94051.1|94091.4|94041.4|94101.5|94051.5|94091.4|94041.4|39
1647619910000|2022-03-18 16:11:50|94091.5|94041.5|94090.1|94040.1|94091.9|94041.9|94078.6|94028.6|66
1647619920000|2022-03-18 16:12:00|94089.3|94039.3|94093.2|94043.2|94093.9|94043.9|94087.4|94037.4|60
1647619930000|2022-03-18 16:12:10|94092.1|94042.1|94093.4|94043.4|94098.4|94048.4|94085.7|94035.7|46
1647619940000|2022-03-18 16:12:20|94093.2|94043.2|94081.9|94056.9|94094.3|94056.9|94075.5|94037.9|59
1647619950000|2022-03-18 16:12:30|94082.1|94057.1|94086.2|94061.2|94089.7|94064.7|94080.1|94055.1|59
1647619960000|2022-03-18 16:12:40|94086.4|94061.4|94101.7|94051.7|94102.5|94062.2|94086.4|94041.6|56
1647619970000|2022-03-18 16:12:50|94101.4|94051.4|94100.2|94050.2|94103.3|94053.3|94095.2|94045.2|47
1647619980000|2022-03-18 16:13:00|94101.4|94051.4|94079.3|94029.3|94102.8|94053.6|94072.5|94028.7|55
1647619990000|2022-03-18 16:13:10|94078.7|94028.7|94083.6|94033.6|94085.6|94035.6|94078.4|94028.4|49
1647620000000|2022-03-18 16:13:20|94084.1|94034.1|94074.5|94024.5|94087.4|94038.1|94063.1|94024.2|52
1647620010000|2022-03-18 16:13:30|94074.3|94024.3|94071.5|94021.5|94083.7|94034.4|94059.4|94013.7|59
1647620020000|2022-03-18 16:13:40|94071.8|94021.8|94066.6|94016.6|94074.8|94024.8|94066.5|94016.5|44
1647620030000|2022-03-18 16:13:50|94066.9|94016.9|94068|94018|94068|94018|94065.4|94015.4|33
1647620040000|2022-03-18 16:14:00|94068.9|94018.9|94069.9|94019.9|94069.9|94019.9|94062|94012|60
1647620050000|2022-03-18 16:14:10|94069.5|94019.5|94065.7|94015.7|94073.7|94023.7|94065.7|94015.7|54
1647620060000|2022-03-18 16:14:20|94064|94014|94048.9|94023.9|94065.6|94028.5|94048.8|94007.3|47
1647620070000|2022-03-18 16:14:30|94049.2|94024.2|94059.3|94009.3|94062.8|94025.3|94047.3|94008.9|38
1647620080000|2022-03-18 16:14:40|94058.9|94008.9|94058.3|94008.3|94066.3|94028.2|94046.6|94008.3|56
1647620090000|2022-03-18 16:14:50|94059|94009|94047.4|94022.4|94063.2|94022.9|94045.4|94008.4|56
1647620100000|2022-03-18 16:15:00|94048.1|94023.1|94079.4|94029.4|94081.4|94037.9|94047.4|94006.3|65
1647620110000|2022-03-18 16:15:10|94079.7|94029.7|94076.1|94051.1|94087.9|94051.1|94076.1|94029.6|59
1647620120000|2022-03-18 16:15:20|94077.2|94052.2|94072.9|94047.9|94090.1|94053.3|94071.7|94032.4|49
1647620130000|2022-03-18 16:15:30|94075.1|94050.1|94076.2|94051.2|94091.9|94055.9|94073.1|94038.7|58
1647620140000|2022-03-18 16:15:40|94076.5|94051.5|94088.3|94038.3|94088.4|94052.2|94071.8|94037.8|42
1647620150000|2022-03-18 16:15:50|94087.6|94037.6|94088.6|94038.6|94091.5|94041.5|94087.6|94037.6|47
1647620160000|2022-03-18 16:16:00|94088.5|94038.5|94087.9|94037.9|94089.5|94039.5|94086|94036|52
1647620170000|2022-03-18 16:16:10|94087.8|94037.8|94072.8|94047.8|94090.1|94047.9|94071.8|94034|50
1647620180000|2022-03-18 16:16:20|94072.9|94047.9|94059.9|94034.9|94073.3|94048.3|94059.6|94034.6|43
1647620190000|2022-03-18 16:16:30|94060.1|94035.1|94043|94018|94064|94035.1|94043|94004.6|61
1647620200000|2022-03-18 16:16:40|94042.9|94017.9|94043.8|94018.8|94045.4|94020.4|94041.6|94016.6|37
1647620210000|2022-03-18 16:16:50|94043.6|94018.6|94026.2|94001.2|94047.7|94018.7|94026|93996.5|45
1647620220000|2022-03-18 16:17:00|94026.5|94001.5|94028.4|94003.4|94034.6|94009.6|94026.5|94001.5|49
1647620230000|2022-03-18 16:17:10|94028.5|94003.5|94035.9|93985.9|94037.5|94004.3|94023.3|93985.5|52
1647620240000|2022-03-18 16:17:20|94023.8|93998.8|94014.4|93989.4|94024.8|93999.8|94014|93989|48
1647620250000|2022-03-18 16:17:30|94013.2|93988.2|94001.3|93976.3|94021.9|93988.2|93995.2|93957.6|64
1647620260000|2022-03-18 16:17:40|94001.1|93976.1|94013|93963|94013|93976.1|93990.8|93951.1|59
1647620270000|2022-03-18 16:17:50|94012.7|93962.7|94005.8|93955.8|94017.2|93967.2|94004.8|93954.8|60
1647620280000|2022-03-18 16:18:00|94008.5|93958.5|94003|93953|94008.5|93958.5|93997|93947|69
1647620290000|2022-03-18 16:18:10|94002.8|93952.8|93990.1|93940.1|94003|93953|93981.1|93931.1|64
1647620300000|2022-03-18 16:18:20|93990.6|93940.6|94005.7|93955.7|94005.8|93955.8|93982|93932|63
1647620310000|2022-03-18 16:18:30|94005.5|93955.5|94008.1|93958.1|94017.6|93967.6|94003.2|93953.2|62
1647620320000|2022-03-18 16:18:40|94007.4|93957.4|94021.8|93971.8|94023.5|93973.5|94007.4|93957.4|52
1647620330000|2022-03-18 16:18:50|94023.9|93973.9|94035.3|93985.3|94059.4|94009.4|94023.9|93973.9|63
1647620340000|2022-03-18 16:19:00|94034.5|93984.5|94046.1|93996.1|94046.1|93997.7|94016|93968.3|65
1647620350000|2022-03-18 16:19:10|94045.4|93995.4|94025.3|93975.3|94045.4|93995.4|94025.3|93975.3|55
1647620360000|2022-03-18 16:19:20|94023.6|93973.6|94039.2|93989.2|94040.8|93990.8|94023.6|93973.6|63
1647620370000|2022-03-18 16:19:30|94039.1|93989.1|94029|94004|94039.8|94005.4|94026.5|93985.6|42
1647620380000|2022-03-18 16:19:40|94028.5|94003.5|94033.5|93983.5|94040.9|94003.8|94020.5|93983|47
1647620390000|2022-03-18 16:19:50|94032.8|93982.8|94019.6|93994.6|94034|93997.7|94017.8|93982.8|39
1647620400000|2022-03-18 16:20:00|94019.5|93994.5|94036.1|93986.1|94041.3|94006.1|94018.9|93984.2|58
1647620410000|2022-03-18 16:20:10|94034.8|93984.8|94025.5|93975.5|94035.7|93985.7|94025.5|93975.5|42
1647620420000|2022-03-18 16:20:20|94025.3|93975.3|94021.5|93971.5|94031.7|93981.7|94021.5|93971.5|51
1647620430000|2022-03-18 16:20:30|94021.6|93971.6|94034.9|93984.9|94037.4|93987.4|94021.6|93971.6|52
1647620440000|2022-03-18 16:20:40|94035.6|93985.6|94025.3|93975.3|94036.4|93986.4|94022.7|93972.7|53
1647620450000|2022-03-18 16:20:50|94026.1|93976.1|94039.2|93989.2|94041.2|93991.2|94024.8|93974.8|49
1647620460000|2022-03-18 16:21:00|94040.4|93990.4|94040.1|93990.1|94041.5|93991.5|94034.8|93984.8|46
1647620470000|2022-03-18 16:21:10|94040.2|93990.2|94045.5|94020.5|94056.2|94020.6|94040.2|93990.2|59
1647620480000|2022-03-18 16:21:20|94045.3|94020.3|94048.2|93998.2|94056.8|94020.5|94039.2|93998.2|60
1647620490000|2022-03-18 16:21:30|94048.3|93998.3|94055.4|94005.4|94055.6|94005.6|94046.5|93996.5|51
1647620500000|2022-03-18 16:21:40|94055.5|94005.5|94053.9|94003.9|94056.8|94006.8|94048.8|93998.8|51
1647620510000|2022-03-18 16:21:50|94054|94004|94048.5|93998.5|94054|94011.2|94034.9|93998.5|49
1647620520000|2022-03-18 16:22:00|94049|93999|94050.5|94000.5|94051.1|94001.1|94048.1|93998.1|45
1647620530000|2022-03-18 16:22:10|94049.7|93999.7|94050.6|94000.6|94051.7|94001.7|94047.2|93997.2|50
1647620540000|2022-03-18 16:22:20|94050.5|94000.5|94063.2|94013.2|94063.2|94013.2|94050|94000|46
1647620550000|2022-03-18 16:22:30|94063.3|94013.3|94076.9|94026.9|94081.5|94040.3|94062.3|94013.3|58
1647620560000|2022-03-18 16:22:40|94077.4|94027.4|94089.3|94039.3|94095.9|94056|94074.1|94024.1|64
1647620570000|2022-03-18 16:22:50|94090.1|94040.1|94078.7|94053.7|94101.6|94057.3|94078.6|94039.8|62
1647620580000|2022-03-18 16:23:00|94079.7|94054.7|94064.4|94039.4|94080.1|94055.1|94064.2|94039.2|58
1647620590000|2022-03-18 16:23:10|94064.5|94039.5|94059.9|94034.9|94065.6|94040.6|94058.4|94033.4|55
1647620600000|2022-03-18 16:23:20|94059.6|94034.6|94052.8|94002.8|94059.6|94034.6|94050.1|94000.1|65
1647620610000|2022-03-18 16:23:30|94052.7|94002.7|94058.5|94008.5|94062.6|94012.6|94051|94001|53
1647620620000|2022-03-18 16:23:40|94057.9|94007.9|94060.3|94010.3|94060.3|94010.3|94055.9|94005.9|52
1647620630000|2022-03-18 16:23:50|94060|94010|94065|94015|94066.4|94016.4|94060|94010|45
1647620640000|2022-03-18 16:24:00|94064.9|94014.9|94079.4|94029.4|94079.8|94029.8|94064.3|94014.3|60
1647620650000|2022-03-18 16:24:10|94078.7|94028.7|94074.6|94024.6|94079.7|94029.7|94072.6|94022.6|50
1647620660000|2022-03-18 16:24:20|94074.7|94024.7|94077.7|94027.7|94078.5|94028.5|94071.1|94021.1|53
1647620670000|2022-03-18 16:24:30|94077.1|94027.1|94088.9|94038.9|94089.3|94039.3|94061.2|94023.1|60
1647620680000|2022-03-18 16:24:40|94089|94039|94085.7|94035.7|94089|94039|94084.4|94034.4|51
1647620690000|2022-03-18 16:24:50|94085.5|94035.5|94086.9|94036.9|94087.3|94037.3|94085.5|94035.5|29
1647620700000|2022-03-18 16:25:00|94084.8|94034.8|94093.5|94043.5|94094.1|94044.1|94084.5|94034.5|48
1647620710000|2022-03-18 16:25:10|94092.4|94042.4|94079.4|94029.4|94094|94044|94079.1|94029.1|51
1647620720000|2022-03-18 16:25:20|94079.3|94029.3|94074.9|94024.9|94080.8|94030.8|94074.9|94024.9|45
1647620730000|2022-03-18 16:25:30|94074.8|94024.8|94069.6|94019.6|94075|94025|94069.1|94019.1|49
1647620740000|2022-03-18 16:25:40|94070.8|94020.8|94077.2|94027.2|94081.1|94031.1|94069.5|94019.5|64
1647620750000|2022-03-18 16:25:50|94077.4|94027.4|94086.4|94036.4|94086.4|94036.4|94076.2|94026.2|53
1647620760000|2022-03-18 16:26:00|94086.5|94036.5|94095.2|94045.2|94095.6|94045.6|94083.3|94033.3|55
1647620770000|2022-03-18 16:26:10|94095.1|94045.1|94097.8|94047.8|94097.8|94047.8|94094.8|94044.8|45
1647620780000|2022-03-18 16:26:20|94097.9|94047.9|94095.9|94045.9|94097.9|94047.9|94093.6|94043.6|45
1647620790000|2022-03-18 16:26:30|94095.7|94045.7|94097.4|94047.4|94103.4|94053.4|94093.9|94043.9|62
1647620800000|2022-03-18 16:26:40|94097.7|94047.7|94091.9|94041.9|94098.8|94048.8|94089.6|94039.6|64
1647620810000|2022-03-18 16:26:50|94092.3|94042.3|94095.4|94045.4|94095.5|94045.5|94090.3|94040.3|37
1647620820000|2022-03-18 16:27:00|94095.5|94045.5|94112|94062|94113|94063|94090.6|94040.6|61
1647620830000|2022-03-18 16:27:10|94112.4|94062.4|94122.8|94072.8|94124.4|94074.4|94111.9|94061.9|48
1647620840000|2022-03-18 16:27:20|94123|94073|94132|94082|94138.9|94088.9|94123|94073|57
1647620850000|2022-03-18 16:27:30|94131.7|94081.7|94150.9|94100.9|94163.2|94113.2|94130.7|94080.7|62
1647620860000|2022-03-18 16:27:40|94150.7|94100.7|94137.4|94087.4|94150.7|94100.7|94137.1|94087.1|54
1647620870000|2022-03-18 16:27:50|94136.7|94086.7|94124|94074|94137.2|94087.2|94123|94073|50
1647620880000|2022-03-18 16:28:00|94123.8|94073.8|94125.6|94075.6|94139.2|94089.2|94123.3|94073.3|59
1647620890000|2022-03-18 16:28:10|94125.5|94075.5|94121.1|94071.1|94128.7|94078.7|94118.6|94068.6|54
1647620900000|2022-03-18 16:28:20|94121.2|94071.2|94124.5|94074.5|94129.2|94085.1|94110.1|94071.2|56
1647620910000|2022-03-18 16:28:30|94124.6|94074.6|94121.2|94071.2|94127.8|94077.8|94121.2|94071.2|57
1647620920000|2022-03-18 16:28:40|94120.4|94070.4|94118.2|94068.2|94124.6|94074.6|94117.7|94067.7|59
1647620930000|2022-03-18 16:28:50|94118.9|94068.9|94123.8|94073.8|94136.8|94095.3|94118.9|94068.9|58
1647620940000|2022-03-18 16:29:00|94121.3|94071.3|94119.7|94069.7|94123.9|94088.1|94111.5|94068.6|49
1647620950000|2022-03-18 16:29:10|94119.3|94069.3|94116.8|94066.8|94124.8|94074.8|94115.6|94065.6|62
1647620960000|2022-03-18 16:29:20|94118.4|94068.4|94119.9|94069.9|94122.2|94084.1|94106.6|94063.9|62
1647620970000|2022-03-18 16:29:30|94119.8|94069.8|94128.5|94078.5|94130.4|94091.3|94110.8|94069.1|66
1647620980000|2022-03-18 16:29:40|94128.6|94078.6|94124.6|94074.6|94130.1|94080.1|94124.3|94074.3|62
1647620990000|2022-03-18 16:29:50|94124.7|94074.7|94124.6|94074.6|94126.2|94076.2|94121.7|94071.7|58
1647621000000|2022-03-18 16:30:00|94124.5|94074.5|94118|94093|94127.5|94093.4|94108.6|94074.5|63
1647621010000|2022-03-18 16:30:10|94117.8|94092.8|94121.1|94071.1|94126.4|94092.8|94112.5|94069.4|62
1647621020000|2022-03-18 16:30:20|94121.9|94071.9|94125|94075|94126.5|94076.5|94120.2|94070.2|45
1647621030000|2022-03-18 16:30:30|94125.1|94075.1|94123.5|94073.5|94127.5|94077.5|94120.3|94070.3|50
1647621040000|2022-03-18 16:30:40|94123.3|94073.3|94113.1|94088.1|94125.6|94089.4|94112.8|94071.3|35
1647621050000|2022-03-18 16:30:50|94112.9|94087.9|94119.3|94069.3|94119.5|94088|94105.5|94068.3|51
1647621060000|2022-03-18 16:31:00|94120.2|94070.2|94124|94074|94126.5|94086.3|94105.3|94070.2|60
1647621070000|2022-03-18 16:31:10|94124.3|94074.3|94125.8|94075.8|94126|94076|94121.4|94071.4|36
1647621080000|2022-03-18 16:31:20|94125.2|94075.2|94117.2|94067.2|94125.6|94079.2|94102.7|94065.2|58
1647621090000|2022-03-18 16:31:30|94117.5|94067.5|94118.8|94068.8|94123.4|94073.4|94116.1|94066.1|57
1647621100000|2022-03-18 16:31:40|94118.9|94068.9|94121|94071|94121.7|94071.7|94117.9|94067.9|41
1647621110000|2022-03-18 16:31:50|94120.9|94070.9|94121.9|94071.9|94124.2|94074.2|94120.1|94070.1|54
1647621120000|2022-03-18 16:32:00|94121.8|94071.8|94125.7|94075.7|94130.8|94087.5|94111.3|94071.6|61
1647621130000|2022-03-18 16:32:10|94125.6|94075.6|94117.7|94067.7|94126|94076|94117.7|94067.7|51
1647621140000|2022-03-18 16:32:20|94118|94068|94117.8|94067.8|94121.4|94071.4|94117.2|94067.2|55
1647621150000|2022-03-18 16:32:30|94118.7|94068.7|94132.5|94082.5|94132.5|94084.9|94106.8|94066.4|43
1647621160000|2022-03-18 16:32:40|94131.1|94081.1|94136.9|94086.9|94138.5|94088.5|94126.2|94076.2|64
1647621170000|2022-03-18 16:32:50|94136.6|94086.6|94124|94074|94137|94087|94120.8|94070.8|65
1647621180000|2022-03-18 16:33:00|94124.1|94074.1|94120.3|94070.3|94126.5|94076.5|94120.2|94070.2|59
1647621190000|2022-03-18 16:33:10|94119.9|94069.9|94115.3|94065.3|94120.5|94070.5|94114.6|94064.6|58
1647621200000|2022-03-18 16:33:20|94114.6|94064.6|94115.4|94065.4|94117.2|94067.2|94110.9|94060.9|55
1647621210000|2022-03-18 16:33:30|94115.1|94065.1|94105.1|94055.1|94115.1|94065.1|94089.5|94049.7|61
1647621220000|2022-03-18 16:33:40|94104.4|94054.4|94107.4|94057.4|94108.1|94058.1|94099.5|94049.5|61
1647621230000|2022-03-18 16:33:50|94107.5|94057.5|94104.7|94054.7|94107.5|94057.5|94103.2|94053.2|55
1647621240000|2022-03-18 16:34:00|94104.9|94054.9|94102.9|94052.9|94104.9|94054.9|94100.6|94050.6|50
1647621250000|2022-03-18 16:34:10|94103.8|94053.8|94105.4|94055.4|94105.9|94055.9|94101.8|94051.8|50
1647621260000|2022-03-18 16:34:20|94105.3|94055.3|94102|94052|94105.4|94055.4|94102|94052|52
1647621270000|2022-03-18 16:34:30|94101.9|94051.9|94101.1|94051.1|94103.9|94053.9|94098.9|94048.9|51
1647621280000|2022-03-18 16:34:40|94101.6|94051.6|94091.3|94041.3|94102.8|94052.8|94089.9|94039.9|53
1647621290000|2022-03-18 16:34:50|94090.6|94040.6|94087.4|94037.4|94091.4|94041.4|94084.2|94034.2|65
1647621300000|2022-03-18 16:35:00|94089|94039|94089.4|94039.4|94090.8|94040.8|94087.1|94037.1|55
1647621310000|2022-03-18 16:35:10|94090.6|94040.6|94077.8|94027.8|94090.6|94040.6|94074.9|94024.9|61
1647621320000|2022-03-18 16:35:20|94079.1|94029.1|94065.3|94015.3|94079.1|94029.1|94064.3|94014.3|70
1647621330000|2022-03-18 16:35:30|94067.3|94017.3|94071.2|94021.2|94076.1|94026.1|94062.1|94012.1|63
1647621340000|2022-03-18 16:35:40|94071.1|94021.1|94075.4|94025.4|94080.3|94030.3|94071.1|94021.1|60
1647621350000|2022-03-18 16:35:50|94075.6|94025.6|94083.8|94033.8|94087.5|94037.5|94068.2|94018.2|68
1647621360000|2022-03-18 16:36:00|94083.6|94033.6|94074|94024|94083.6|94033.6|94070.9|94020.9|70
1647621370000|2022-03-18 16:36:10|94075.2|94025.2|94076.4|94026.4|94076.7|94026.7|94071.9|94021.9|59
1647621380000|2022-03-18 16:36:20|94076|94026|94076.2|94026.2|94080.9|94030.9|94072.3|94022.3|67
1647621390000|2022-03-18 16:36:30|94075.8|94025.8|94072.9|94022.9|94076.8|94026.8|94072.9|94022.9|47
1647621400000|2022-03-18 16:36:40|94072.7|94022.7|94074.8|94024.8|94075.7|94025.7|94072.5|94022.5|34
1647621410000|2022-03-18 16:36:50|94074.5|94024.5|94083.7|94033.7|94085.5|94035.5|94074.5|94024.5|46
1647621420000|2022-03-18 16:37:00|94084.7|94034.7|94100.8|94050.8|94104|94054|94084.2|94034.2|59
1647621430000|2022-03-18 16:37:10|94101.3|94051.3|94100|94050|94103.4|94053.4|94100|94050|49
1647621440000|2022-03-18 16:37:20|94099.6|94049.6|94084.7|94059.7|94100|94062.5|94081.6|94049.6|35
1647621450000|2022-03-18 16:37:30|94084.8|94059.8|94086.8|94061.8|94089.8|94064.8|94084.8|94059.8|39
1647621460000|2022-03-18 16:37:40|94087|94062|94091.4|94066.4|94092|94067|94086|94061|29
1647621470000|2022-03-18 16:37:50|94091.7|94066.7|94093.5|94068.5|94104.9|94068.5|94089.1|94048.7|34
1647621480000|2022-03-18 16:38:00|94093.6|94068.6|94105.4|94055.4|94109.6|94070.6|94093.1|94054.4|42
1647621490000|2022-03-18 16:38:10|94104.3|94054.3|94115.9|94065.9|94121.6|94075.4|94097.4|94052.6|55
1647621500000|2022-03-18 16:38:20|94103.4|94078.4|94127.6|94077.6|94129.2|94079.2|94098.6|94068.8|72
1647621510000|2022-03-18 16:38:30|94128.5|94078.5|94123.3|94073.3|94130.8|94080.8|94123|94073|57
1647621520000|2022-03-18 16:38:40|94123.5|94073.5|94122.7|94072.7|94125.7|94075.7|94120.2|94070.2|41
1647621530000|2022-03-18 16:38:50|94122.4|94072.4|94120.6|94070.6|94124.8|94074.8|94115.9|94065.9|61
1647621540000|2022-03-18 16:39:00|94117.7|94067.7|94117.8|94067.8|94121|94071|94115.6|94065.6|51
1647621550000|2022-03-18 16:39:10|94117.7|94067.7|94119.1|94069.1|94119.1|94069.1|94116.4|94066.4|37
1647621560000|2022-03-18 16:39:20|94120.3|94070.3|94113.3|94063.3|94120.3|94080.9|94100.6|94061.9|35
1647621570000|2022-03-18 16:39:30|94115.1|94065.1|94088.7|94038.7|94115.1|94075.7|94084.3|94015.7|63
1647621580000|2022-03-18 16:39:40|94088|94038|94081.9|94031.9|94092.9|94042.9|94080.3|94030.3|66
1647621590000|2022-03-18 16:39:50|94081.5|94031.5|94080.7|94030.7|94087.4|94037.4|94076|94026|63
1647621600000|2022-03-18 16:40:00|94085.2|94035.2|94077|94027|94086.1|94036.1|94073.8|94023.8|66
1647621610000|2022-03-18 16:40:10|94076.5|94026.5|94069.6|94019.6|94078.7|94028.7|94064.4|94014.4|45
1647621620000|2022-03-18 16:40:20|94067.5|94017.5|94075.7|94025.7|94077.3|94027.3|94066.9|94016.9|60
1647621630000|2022-03-18 16:40:30|94075.5|94025.5|94076.2|94026.2|94079.6|94029.6|94074.5|94024.5|47
1647621640000|2022-03-18 16:40:40|94075.3|94025.3|94074.1|94024.1|94080.8|94030.8|94074.1|94024.1|56
1647621650000|2022-03-18 16:40:50|94074.3|94024.3|94075.5|94025.5|94076.1|94026.1|94065.7|94015.7|60
1647621660000|2022-03-18 16:41:00|94075.1|94025.1|94074.5|94024.5|94076.9|94026.9|94065.7|94015.7|53
1647621670000|2022-03-18 16:41:10|94072.5|94022.5|94073.2|94023.2|94073.2|94023.2|94065.7|94015.7|58
1647621680000|2022-03-18 16:41:20|94072.7|94022.7|94071.6|94021.6|94073.5|94023.5|94070.4|94020.4|55
1647621690000|2022-03-18 16:41:30|94071.7|94021.7|94072.8|94022.8|94072.8|94022.8|94068.4|94018.4|52
1647621700000|2022-03-18 16:41:40|94071.7|94021.7|94070|94020|94073.1|94023.1|94068.6|94018.6|49
1647621710000|2022-03-18 16:41:50|94069.5|94019.5|94070.5|94020.5|94072.3|94022.3|94067.9|94017.9|42
1647621720000|2022-03-18 16:42:00|94070.4|94020.4|94080.1|94030.1|94080.1|94030.1|94070.1|94020.1|56
1647621730000|2022-03-18 16:42:10|94081.5|94031.5|94083|94033|94085.2|94035.2|94079.7|94029.7|46
1647621740000|2022-03-18 16:42:20|94083.8|94033.8|94066.7|94041.7|94086.7|94042.8|94065.2|94027|48
1647621750000|2022-03-18 16:42:30|94065.7|94040.7|94067.2|94042.2|94068.4|94043.4|94065.1|94040.1|35
1647621760000|2022-03-18 16:42:40|94067.3|94042.3|94084.7|94034.7|94084.7|94043.1|94067|94031.1|33
1647621770000|2022-03-18 16:42:50|94084.6|94034.6|94081.3|94031.3|94084.6|94034.6|94079.8|94029.8|37
1647621780000|2022-03-18 16:43:00|94080.9|94030.9|94074.9|94024.9|94080.9|94040.1|94063|94023.6|54
1647621790000|2022-03-18 16:43:10|94075.3|94025.3|94061.7|94036.7|94076.7|94037|94061.5|94021.9|52
1647621800000|2022-03-18 16:43:20|94060.9|94035.9|94069.3|94019.3|94070.4|94036.8|94058.2|94017.9|44
1647621810000|2022-03-18 16:43:30|94071|94021|94070.1|94020.1|94074.3|94033.1|94052|94017.5|55
1647621820000|2022-03-18 16:43:40|94069.7|94019.7|94067.3|94017.3|94069.7|94033|94052|94014|72
1647621830000|2022-03-18 16:43:50|94067.7|94017.7|94053.2|94028.2|94069.9|94029.5|94051.6|94014.7|54
1647621840000|2022-03-18 16:44:00|94052.4|94027.4|94059.7|94009.7|94066.6|94031.9|94052.4|94009.7|62
1647621850000|2022-03-18 16:44:10|94060|94010|94065|94015|94067.8|94017.8|94055.5|94005.5|60
1647621860000|2022-03-18 16:44:20|94065.3|94015.3|94065.4|94015.4|94066.6|94016.6|94061.5|94011.5|57
1647621870000|2022-03-18 16:44:30|94065.5|94015.5|94065.6|94015.6|94066.7|94016.7|94064.9|94014.9|37
1647621880000|2022-03-18 16:44:40|94065.5|94015.5|94064.5|94014.5|94068.9|94018.9|94064.5|94014.5|53
1647621890000|2022-03-18 16:44:50|94064.4|94014.4|94061.6|94011.6|94067.5|94027.6|94051.1|94010.9|54
1647621900000|2022-03-18 16:45:00|94060.7|94010.7|94055.6|94030.6|94072.4|94035.3|94054.7|94010.2|58
1647621910000|2022-03-18 16:45:10|94055.1|94030.1|94053.1|94028.1|94069.8|94032.2|94053.1|94017.5|41
1647621920000|2022-03-18 16:45:20|94065.9|94015.9|94053.3|94028.3|94068.1|94030.7|94053|94013.1|64
1647621930000|2022-03-18 16:45:30|94054|94029|94073.1|94023.1|94073.1|94035.8|94052.9|94019.5|47
1647621940000|2022-03-18 16:45:40|94072.7|94022.7|94073.4|94023.4|94078|94028|94070.4|94020.4|47
1647621950000|2022-03-18 16:45:50|94073.5|94023.5|94080.6|94030.6|94080.6|94030.6|94073.5|94023.5|52
1647621960000|2022-03-18 16:46:00|94080.8|94030.8|94078.9|94028.9|94081.1|94031.1|94078.1|94028.1|33
1647621970000|2022-03-18 16:46:10|94078.7|94028.7|94080.2|94030.2|94091.6|94049.9|94071.8|94028.7|53
1647621980000|2022-03-18 16:46:20|94080.7|94030.7|94088.3|94038.3|94088.3|94038.3|94080.7|94030.7|43
1647621990000|2022-03-18 16:46:30|94074.7|94049.7|94085.6|94035.6|94089|94051.3|94070.4|94032.2|59
1647622000000|2022-03-18 16:46:40|94086.6|94036.6|94106.4|94056.4|94106.9|94069.9|94073.5|94035.9|56
1647622010000|2022-03-18 16:46:50|94103.3|94053.3|94099.7|94049.7|94114.2|94076.1|94096.3|94049.7|55
1647622020000|2022-03-18 16:47:00|94101.9|94051.9|94107.7|94057.7|94109.5|94070.7|94093.6|94051.5|60
1647622030000|2022-03-18 16:47:10|94108|94058|94102.7|94052.7|94110|94070|94092.3|94052.7|54
1647622040000|2022-03-18 16:47:20|94102.4|94052.4|94082.2|94057.2|94102.4|94064.7|94082.2|94044|61
1647622050000|2022-03-18 16:47:30|94081.9|94056.9|94101.7|94051.7|94103.1|94065.1|94080.6|94049.2|54
1647622060000|2022-03-18 16:47:40|94102.4|94052.4|94099.7|94049.7|94110.3|94067.6|94090|94049.7|66
1647622070000|2022-03-18 16:47:50|94100|94050|94104.5|94054.5|94107.6|94069.9|94090.4|94050|54
1647622080000|2022-03-18 16:48:00|94104.4|94054.4|94109.2|94059.2|94109.2|94059.2|94104.3|94054.3|57
1647622090000|2022-03-18 16:48:10|94110.2|94060.2|94115.7|94065.7|94119.5|94079.6|94103.8|94060.2|64
1647622100000|2022-03-18 16:48:20|94115.5|94065.5|94105.4|94080.4|94119|94080.9|94104.4|94062.7|47
1647622110000|2022-03-18 16:48:30|94103.2|94078.2|94115.4|94065.4|94123.7|94079.1|94103.2|94063.3|62
1647622120000|2022-03-18 16:48:40|94115.3|94065.3|94121.7|94071.7|94125.5|94081.1|94104.3|94063.2|54
1647622130000|2022-03-18 16:48:50|94121.8|94071.8|94144.6|94094.6|94155.2|94105.2|94119.9|94069.9|71
1647622140000|2022-03-18 16:49:00|94144|94094|94151.2|94101.2|94151.2|94101.2|94143|94093|58
1647622150000|2022-03-18 16:49:10|94151.3|94101.3|94153.4|94103.4|94153.4|94112.2|94137.2|94096.8|59
1647622160000|2022-03-18 16:49:20|94154.2|94104.2|94156.7|94106.7|94169.2|94109.5|94149.9|94095.6|68
1647622170000|2022-03-18 16:49:30|94157.2|94107.2|94149|94099|94162.5|94112.5|94148.9|94098.9|71
1647622180000|2022-03-18 16:49:40|94150.4|94100.4|94155.2|94105.2|94155.7|94105.7|94148.4|94098.4|65
1647622190000|2022-03-18 16:49:50|94155.1|94105.1|94152|94102|94155.1|94118.3|94139.9|94102|47
1647622200000|2022-03-18 16:50:00|94152.9|94102.9|94150.8|94100.8|94159.1|94113|94138|94095.3|74
1647622210000|2022-03-18 16:50:10|94151.1|94101.1|94148.4|94098.4|94154.2|94104.2|94143.6|94093.6|68
1647622220000|2022-03-18 16:50:20|94148.6|94098.6|94148.8|94098.8|94156.2|94106.2|94143.6|94093.6|71
1647622230000|2022-03-18 16:50:30|94146.8|94096.8|94146.9|94096.9|94151.3|94101.3|94143.2|94093.2|69
1647622240000|2022-03-18 16:50:40|94147|94097|94144.3|94094.3|94149.8|94099.8|94138.3|94088.3|67
1647622250000|2022-03-18 16:50:50|94141.3|94091.3|94147.5|94097.5|94147.5|94104.3|94126.8|94090|62
1647622260000|2022-03-18 16:51:00|94146.9|94096.9|94148|94098|94151|94101|94142.5|94092.5|67
1647622270000|2022-03-18 16:51:10|94146.8|94096.8|94147.7|94097.7|94149.9|94099.9|94143.8|94093.8|64
1647622280000|2022-03-18 16:51:20|94149.1|94099.1|94150.8|94100.8|94153.7|94103.7|94147|94097|68
1647622290000|2022-03-18 16:51:30|94150.9|94100.9|94146.9|94096.9|94153.4|94106.9|94131.3|94094.6|67
1647622300000|2022-03-18 16:51:40|94146.7|94096.7|94155.9|94105.9|94156.4|94106.4|94145.8|94095.8|58
1647622310000|2022-03-18 16:51:50|94156|94106|94164.1|94114.1|94167.5|94117.5|94155.3|94105.3|61
1647622320000|2022-03-18 16:52:00|94164.7|94114.7|94159.6|94109.6|94164.7|94114.7|94158|94108|71
1647622330000|2022-03-18 16:52:10|94159.7|94109.7|94157.5|94107.5|94161.1|94111.1|94154.5|94104.5|72
1647622340000|2022-03-18 16:52:20|94157.4|94107.4|94166.4|94116.4|94168.3|94118.3|94157.4|94107.4|57
1647622350000|2022-03-18 16:52:30|94165.8|94115.8|94162.6|94112.6|94168.5|94118.5|94161.9|94111.9|63
1647622360000|2022-03-18 16:52:40|94163.1|94113.1|94163.7|94113.7|94165.5|94115.5|94160.5|94110.5|69
1647622370000|2022-03-18 16:52:50|94164.4|94114.4|94160|94110|94165.8|94115.8|94154.5|94104.5|59
1647622380000|2022-03-18 16:53:00|94161.6|94111.6|94160.9|94110.9|94163.8|94113.8|94157.8|94107.8|70
1647622390000|2022-03-18 16:53:10|94161.8|94111.8|94144.6|94119.6|94164.1|94124.9|94144.5|94108.3|65
1647622400000|2022-03-18 16:53:20|94144.7|94119.7|94147.1|94122.1|94148.6|94123.6|94144|94119|55
1647622410000|2022-03-18 16:53:30|94145.5|94120.5|94145.4|94120.4|94148.8|94123.8|94143.1|94118.1|63
1647622420000|2022-03-18 16:53:40|94145.7|94120.7|94152.8|94127.8|94153.1|94128.1|94144.7|94119.7|61
1647622430000|2022-03-18 16:53:50|94151.7|94126.7|94149.4|94124.4|94153.3|94128.3|94148.6|94123.6|46
1647622440000|2022-03-18 16:54:00|94149.3|94124.3|94147.6|94122.6|94149.6|94124.6|94147.4|94122.4|37
1647622450000|2022-03-18 16:54:10|94147.5|94122.5|94152.1|94102.1|94160|94124.1|94139.3|94101|45
1647622460000|2022-03-18 16:54:20|94151.9|94101.9|94149.1|94099.1|94152.1|94102.1|94147.1|94097.1|50
1647622470000|2022-03-18 16:54:30|94148.9|94098.9|94148.9|94098.9|94148.9|94113.6|94133.4|94096.9|60
1647622480000|2022-03-18 16:54:40|94149.4|94099.4|94141.5|94091.5|94149.9|94109.7|94127.3|94090|62
1647622490000|2022-03-18 16:54:50|94141.3|94091.3|94103.8|94053.8|94141.3|94095.3|94096.8|94050.5|64
1647622500000|2022-03-18 16:55:00|94103.6|94053.6|94112.3|94062.3|94114|94064|94103.6|94053.6|60
1647622510000|2022-03-18 16:55:10|94112.7|94062.7|94114.2|94064.2|94115.2|94065.2|94108.7|94058.7|61
1647622520000|2022-03-18 16:55:20|94114.7|94064.7|94113.4|94063.4|94117.4|94067.4|94110.5|94060.5|63
1647622530000|2022-03-18 16:55:30|94112.9|94062.9|94113.7|94063.7|94114.7|94064.7|94111.9|94061.9|47
1647622540000|2022-03-18 16:55:40|94114.3|94064.3|94102.9|94077.9|94114.9|94078.4|94097.6|94060.9|58
1647622550000|2022-03-18 16:55:50|94103.3|94078.3|94118.3|94068.3|94118.6|94078.3|94101.9|94061.9|52
1647622560000|2022-03-18 16:56:00|94120.7|94070.7|94118|94068|94121.9|94071.9|94118|94068|49
1647622570000|2022-03-18 16:56:10|94119.5|94069.5|94123.5|94073.5|94125.1|94075.1|94119.5|94069.5|46
1647622580000|2022-03-18 16:56:20|94123.4|94073.4|94120.7|94070.7|94124.8|94074.8|94120.7|94070.7|38
1647622590000|2022-03-18 16:56:30|94120.6|94070.6|94124.9|94074.9|94124.9|94074.9|94120.6|94070.6|37
1647622600000|2022-03-18 16:56:40|94125.1|94075.1|94124.1|94074.1|94125.5|94075.5|94123.3|94073.3|28
1647622610000|2022-03-18 16:56:50|94124|94074|94124.9|94074.9|94125.6|94075.6|94123.3|94073.3|23
1647622620000|2022-03-18 16:57:00|94124.8|94074.8|94126.1|94076.1|94134|94084|94124.2|94074.2|53
1647622630000|2022-03-18 16:57:10|94126.6|94076.6|94133.1|94083.1|94133.8|94083.8|94126.6|94076.6|60
1647622640000|2022-03-18 16:57:20|94133.5|94083.5|94132.7|94082.7|94140.3|94099.9|94124|94082.7|60
1647622650000|2022-03-18 16:57:30|94134.2|94084.2|94133.6|94083.6|94136.6|94086.6|94133|94083|56
1647622660000|2022-03-18 16:57:40|94133.9|94083.9|94134.1|94084.1|94136.2|94095.9|94118.8|94081.4|50
1647622670000|2022-03-18 16:57:50|94134.5|94084.5|94137.2|94087.2|94138.6|94088.6|94133.4|94083.4|63
1647622680000|2022-03-18 16:58:00|94137.7|94087.7|94143.2|94093.2|94143.2|94093.2|94130.3|94080.3|59
1647622690000|2022-03-18 16:58:10|94142.3|94092.3|94158.7|94108.7|94160.2|94110.2|94141.4|94091.4|63
1647622700000|2022-03-18 16:58:20|94158.3|94108.3|94149.3|94099.3|94160.3|94110.3|94149.2|94099.2|59
1647622710000|2022-03-18 16:58:30|94149.4|94099.4|94148.6|94098.6|94151.9|94101.9|94148.3|94098.3|63
1647622720000|2022-03-18 16:58:40|94148.9|94098.9|94147.3|94097.3|94151.9|94101.9|94146.9|94096.9|53
1647622730000|2022-03-18 16:58:50|94147.1|94097.1|94147.5|94097.5|94148.7|94098.7|94146.7|94096.7|39
1647622740000|2022-03-18 16:59:00|94147.6|94097.6|94148.3|94098.3|94150.2|94100.2|94145.2|94095.2|57
1647622750000|2022-03-18 16:59:10|94149.2|94099.2|94147.5|94097.5|94150.1|94100.1|94146.9|94096.9|45
1647622760000|2022-03-18 16:59:20|94147.1|94097.1|94150.9|94100.9|94152.7|94102.7|94147.1|94097.1|55
1647622770000|2022-03-18 16:59:30|94150.8|94100.8|94155.7|94105.7|94156.2|94106.2|94148.1|94098.1|56
1647622780000|2022-03-18 16:59:40|94155.9|94105.9|94153.9|94103.9|94156|94106|94151.1|94101.1|48
1647622790000|2022-03-18 16:59:50|94153.3|94103.3|94150.3|94100.3|94156.5|94106.5|94149.3|94099.3|55
1647622800000|2022-03-18 17:00:00|94153|94103|94134.6|94109.6|94153|94113.7|94133.1|94094.9|63
1647622810000|2022-03-18 17:00:10|94136.2|94111.2|94148.4|94098.4|94151.6|94111.2|94130.6|94095.1|53
1647622820000|2022-03-18 17:00:20|94148.3|94098.3|94144.6|94094.6|94148.9|94098.9|94143.6|94093.6|63
1647622830000|2022-03-18 17:00:30|94144.7|94094.7|94153.4|94103.4|94154.3|94104.3|94144.7|94094.7|41
1647622840000|2022-03-18 17:00:40|94152.8|94102.8|94163.4|94113.4|94164.5|94114.5|94152.3|94102.3|65
1647622850000|2022-03-18 17:00:50|94163.5|94113.5|94170.6|94120.6|94170.6|94120.6|94163.1|94113.1|54
1647622860000|2022-03-18 17:01:00|94172.7|94122.7|94168.8|94118.8|94173.9|94123.9|94167.9|94117.9|68
1647622870000|2022-03-18 17:01:10|94167.6|94117.6|94169.7|94119.7|94171.2|94121.2|94167.6|94117.6|51
1647622880000|2022-03-18 17:01:20|94171.1|94121.1|94173.4|94123.4|94173.4|94123.4|94170|94120|45
1647622890000|2022-03-18 17:01:30|94171.5|94121.5|94174.5|94124.5|94176.7|94126.7|94170.4|94120.4|58
1647622900000|2022-03-18 17:01:40|94174.8|94124.8|94170.8|94120.8|94175.3|94125.3|94168.1|94118.1|58
1647622910000|2022-03-18 17:01:50|94170.9|94120.9|94170.4|94120.4|94172.2|94122.2|94168.7|94118.7|47
1647622920000|2022-03-18 17:02:00|94170.7|94120.7|94169.1|94119.1|94171.1|94121.1|94167|94117|44
1647622930000|2022-03-18 17:02:10|94169|94119|94167.3|94117.3|94170.3|94120.3|94164.5|94114.5|37
1647622940000|2022-03-18 17:02:20|94168.1|94118.1|94165.2|94115.2|94170.7|94120.7|94165|94115|44
1647622950000|2022-03-18 17:02:30|94165.9|94115.9|94162.6|94112.6|94165.9|94115.9|94161.4|94111.4|44
1647622960000|2022-03-18 17:02:40|94162.7|94112.7|94165.2|94115.2|94165.7|94115.7|94162.7|94112.7|30
1647622970000|2022-03-18 17:02:50|94164.6|94114.6|94166.3|94116.3|94166.6|94116.6|94164.6|94114.6|30
1647622980000|2022-03-18 17:03:00|94166.2|94116.2|94168.8|94118.8|94169|94119|94165.3|94115.3|46
1647622990000|2022-03-18 17:03:10|94167.7|94117.7|94170.6|94120.6|94171.8|94121.8|94167.3|94117.3|52
1647623000000|2022-03-18 17:03:20|94170.7|94120.7|94173.3|94123.3|94173.5|94123.5|94169.8|94119.8|61
1647623010000|2022-03-18 17:03:30|94173.2|94123.2|94179|94129|94181.3|94131.3|94173.2|94123.2|62
1647623020000|2022-03-18 17:03:40|94178.9|94128.9|94185.3|94135.3|94185.3|94135.3|94178.7|94128.7|57
1647623030000|2022-03-18 17:03:50|94187.4|94137.4|94186.6|94136.6|94189.9|94139.9|94185.9|94135.9|58
1647623040000|2022-03-18 17:04:00|94186.8|94136.8|94165.9|94140.9|94187|94142.7|94164.7|94128.9|59
1647623050000|2022-03-18 17:04:10|94165.6|94140.6|94176.5|94126.5|94181.2|94140.8|94164.8|94125.9|69
1647623060000|2022-03-18 17:04:20|94178|94128|94180.8|94130.8|94181.2|94143.1|94165.8|94124|68
1647623070000|2022-03-18 17:04:30|94178.7|94128.7|94184.6|94134.6|94184.9|94134.9|94177.8|94127.8|57
1647623080000|2022-03-18 17:04:40|94184.5|94134.5|94183.3|94133.3|94187.7|94137.7|94183|94133|41
1647623090000|2022-03-18 17:04:50|94183.1|94133.1|94184.7|94134.7|94185.6|94135.6|94181.2|94131.2|44
1647623100000|2022-03-18 17:05:00|94175.2|94150.2|94230|94180|94244.9|94180.9|94175.2|94140.1|72
1647623110000|2022-03-18 17:05:10|94230.4|94180.4|94235.7|94185.7|94237.4|94187.4|94229.9|94179.9|72
1647623120000|2022-03-18 17:05:20|94235.1|94185.1|94244.5|94194.5|94244.7|94194.7|94235.1|94185.1|63
1647623130000|2022-03-18 17:05:30|94244.8|94194.8|94251.5|94201.5|94255.1|94205.1|94244.7|94194.7|61
1647623140000|2022-03-18 17:05:40|94251.6|94201.6|94253.8|94203.8|94254.1|94204.1|94250.4|94200.4|46
1647623150000|2022-03-18 17:05:50|94253.6|94203.6|94253.4|94203.4|94254.4|94204.4|94252.1|94202.1|48
1647623160000|2022-03-18 17:06:00|94253.1|94203.1|94249.5|94199.5|94253.7|94203.7|94248.2|94198.2|51
1647623170000|2022-03-18 17:06:10|94249.6|94199.6|94246.2|94196.2|94251.2|94201.2|94244.8|94194.8|39
1647623180000|2022-03-18 17:06:20|94244.4|94194.4|94245.8|94195.8|94246.4|94196.4|94243.4|94193.4|49
1647623190000|2022-03-18 17:06:30|94245.2|94195.2|94252.5|94202.5|94253|94203|94245.1|94195.1|54
1647623200000|2022-03-18 17:06:40|94252.7|94202.7|94255.2|94205.2|94258.4|94208.4|94249.3|94199.3|69
1647623210000|2022-03-18 17:06:50|94255.8|94205.8|94248.6|94198.6|94256.4|94206.4|94247.8|94197.8|67
1647623220000|2022-03-18 17:07:00|94248.2|94198.2|94243.8|94193.8|94248.8|94198.8|94243.7|94193.7|38
1647623230000|2022-03-18 17:07:10|94242.6|94192.6|94240.4|94190.4|94243.9|94193.9|94239.8|94189.8|41
1647623240000|2022-03-18 17:07:20|94240.1|94190.1|94240.4|94190.4|94242.2|94192.2|94239.7|94189.7|41
1647623250000|2022-03-18 17:07:30|94240.9|94190.9|94245.8|94195.8|94249|94199|94240.5|94190.5|39
1647623260000|2022-03-18 17:07:40|94244.9|94194.9|94244.9|94194.9|94246.7|94196.7|94244.4|94194.4|40
1647623270000|2022-03-18 17:07:50|94244.8|94194.8|94241|94191|94245.5|94195.5|94241|94191|46
1647623280000|2022-03-18 17:08:00|94241.1|94191.1|94235|94185|94241.4|94191.4|94235|94185|41
1647623290000|2022-03-18 17:08:10|94235.1|94185.1|94224.8|94174.8|94235.1|94185.1|94224.2|94174.2|53
1647623300000|2022-03-18 17:08:20|94224|94174|94221|94171|94228.4|94178.4|94220.9|94170.9|50
1647623310000|2022-03-18 17:08:30|94220.9|94170.9|94212.9|94162.9|94223.4|94173.4|94211.9|94161.9|60
1647623320000|2022-03-18 17:08:40|94213.1|94163.1|94211.4|94161.4|94213.1|94163.1|94211|94161|19
1647623330000|2022-03-18 17:08:50|94211.2|94161.2|94216.3|94166.3|94216.3|94166.3|94204.9|94154.9|50
1647623340000|2022-03-18 17:09:00|94216.1|94166.1|94215.8|94165.8|94216.6|94166.6|94215.4|94165.4|28
1647623350000|2022-03-18 17:09:10|94216|94166|94222.4|94172.4|94222.9|94172.9|94214.4|94164.4|36
1647623360000|2022-03-18 17:09:20|94222.7|94172.7|94219.6|94169.6|94222.7|94172.7|94219.1|94169.1|32
1647623370000|2022-03-18 17:09:30|94219.1|94169.1|94220.3|94170.3|94220.7|94170.7|94218.7|94168.7|24
1647623380000|2022-03-18 17:09:40|94219.9|94169.9|94232.2|94182.2|94232.4|94182.4|94219.9|94169.9|44
1647623390000|2022-03-18 17:09:50|94233|94183|94230.3|94180.3|94233.6|94183.6|94229.6|94179.6|36
1647623400000|2022-03-18 17:10:00|94229.9|94179.9|94232.6|94182.6|94233.2|94183.2|94226|94176|38
1647623410000|2022-03-18 17:10:10|94232.5|94182.5|94228.3|94178.3|94235|94185|94228.3|94178.3|47
1647623420000|2022-03-18 17:10:20|94227.6|94177.6|94229.1|94179.1|94229.4|94179.4|94227.1|94177.1|37
1647623430000|2022-03-18 17:10:30|94229.2|94179.2|94229.9|94179.9|94231.3|94181.3|94228|94178|43
1647623440000|2022-03-18 17:10:40|94229.8|94179.8|94233.3|94183.3|94233.8|94183.8|94228.7|94178.7|43
1647623450000|2022-03-18 17:10:50|94233.1|94183.1|94240.2|94190.2|94240.2|94190.2|94233.1|94183.1|52
1647623460000|2022-03-18 17:11:00|94239.8|94189.8|94246.4|94196.4|94248.5|94198.5|94239.8|94189.8|61
1647623470000|2022-03-18 17:11:10|94246.3|94196.3|94250.9|94200.9|94251|94201|94246.1|94196.1|43
1647623480000|2022-03-18 17:11:20|94251.1|94201.1|94255.9|94205.9|94255.9|94205.9|94249.1|94199.1|41
1647623490000|2022-03-18 17:11:30|94256.6|94206.6|94266.4|94216.4|94266.4|94216.4|94255.9|94205.9|44
1647623500000|2022-03-18 17:11:40|94266.3|94216.3|94266.4|94216.4|94266.9|94216.9|94265.1|94215.1|46
1647623510000|2022-03-18 17:11:50|94266.5|94216.5|94266|94216|94266.5|94216.5|94264.6|94214.6|37
1647623520000|2022-03-18 17:12:00|94265.8|94215.8|94264.6|94214.6|94266.1|94216.1|94264.6|94214.6|28
1647623530000|2022-03-18 17:12:10|94264.3|94214.3|94266.5|94216.5|94266.9|94216.9|94262.1|94212.1|47
1647623540000|2022-03-18 17:12:20|94266.2|94216.2|94275.6|94225.6|94277.6|94227.6|94266|94216|63
1647623550000|2022-03-18 17:12:30|94275.5|94225.5|94276.6|94226.6|94276.6|94226.6|94272.8|94222.8|42
1647623560000|2022-03-18 17:12:40|94276.9|94226.9|94280.3|94230.3|94282|94232|94276.5|94226.5|46
1647623570000|2022-03-18 17:12:50|94280.2|94230.2|94283.3|94233.3|94283.8|94233.8|94280|94230|38
1647623580000|2022-03-18 17:13:00|94283.4|94233.4|94280.1|94230.1|94283.4|94233.4|94278.3|94228.3|30
1647623590000|2022-03-18 17:13:10|94280.5|94230.5|94282.6|94232.6|94284.2|94234.2|94280.5|94230.5|33
1647623600000|2022-03-18 17:13:20|94282.5|94232.5|94280.1|94230.1|94282.5|94232.5|94279.7|94229.7|41
1647623610000|2022-03-18 17:13:30|94279.9|94229.9|94279.4|94229.4|94281|94231|94278.5|94228.5|27
1647623620000|2022-03-18 17:13:40|94279.3|94229.3|94285.3|94235.3|94286|94236|94279|94229|55
1647623630000|2022-03-18 17:13:50|94285.5|94235.5|94297|94247|94297.5|94247.5|94284.5|94234.5|58
1647623640000|2022-03-18 17:14:00|94296.6|94246.6|94297.4|94247.4|94298.3|94248.3|94291.4|94241.4|46
1647623650000|2022-03-18 17:14:10|94297.6|94247.6|94296.2|94246.2|94297.9|94247.9|94293|94243|47
1647623660000|2022-03-18 17:14:20|94295.5|94245.5|94289.2|94239.2|94296.5|94246.5|94286|94236|54
1647623670000|2022-03-18 17:14:30|94289.9|94239.9|94296.3|94246.3|94299.3|94249.3|94289.9|94239.9|50
1647623680000|2022-03-18 17:14:40|94296.6|94246.6|94291.1|94241.1|94296.6|94246.6|94291.1|94241.1|58
1647623690000|2022-03-18 17:14:50|94291.3|94241.3|94297.1|94247.1|94298.3|94248.3|94290.3|94240.3|55
1647623700000|2022-03-18 17:15:00|94297.5|94247.5|94302.2|94252.2|94302.2|94252.2|94295.1|94245.1|53
1647623710000|2022-03-18 17:15:10|94302.7|94252.7|94306.3|94256.3|94307.9|94257.9|94299.8|94249.8|58
1647623720000|2022-03-18 17:15:20|94306.4|94256.4|94309.2|94259.2|94309.8|94259.8|94306|94256|29
1647623730000|2022-03-18 17:15:30|94309.7|94259.7|94305.1|94255.1|94309.7|94259.7|94304.4|94254.4|31
1647623740000|2022-03-18 17:15:40|94304.6|94254.6|94300.4|94250.4|94305.9|94255.9|94300.4|94250.4|24
1647623750000|2022-03-18 17:15:50|94298.5|94248.5|94300.6|94250.6|94300.7|94250.7|94298.2|94248.2|48
1647623760000|2022-03-18 17:16:00|94300.3|94250.3|94304.8|94254.8|94305.5|94255.5|94299.1|94249.1|52
1647623770000|2022-03-18 17:16:10|94305|94255|94304.8|94254.8|94305.8|94255.8|94302.3|94252.3|56
1647623780000|2022-03-18 17:16:20|94304.9|94254.9|94303.6|94253.6|94307|94257|94302.9|94252.9|49
1647623790000|2022-03-18 17:16:30|94303.8|94253.8|94303.6|94253.6|94304.3|94254.3|94303|94253|27
1647623800000|2022-03-18 17:16:40|94303.8|94253.8|94299.1|94249.1|94304.4|94254.4|94297.5|94247.5|47
1647623810000|2022-03-18 17:16:50|94298.8|94248.8|94303|94253|94305.3|94255.3|94298.8|94248.8|41
1647623820000|2022-03-18 17:17:00|94303.3|94253.3|94302.2|94252.2|94305.2|94255.2|94301.9|94251.9|40
1647623830000|2022-03-18 17:17:10|94302.5|94252.5|94303.2|94253.2|94303.7|94253.7|94302.2|94252.2|30
1647623840000|2022-03-18 17:17:20|94303.4|94253.4|94305.3|94255.3|94306.9|94256.9|94301.3|94251.3|58
1647623850000|2022-03-18 17:17:30|94305.5|94255.5|94304.2|94254.2|94305.8|94255.8|94303.2|94253.2|49
1647623860000|2022-03-18 17:17:40|94303.2|94253.2|94302.6|94252.6|94304.5|94254.5|94299.7|94249.7|57
1647623870000|2022-03-18 17:17:50|94302.1|94252.1|94300.4|94250.4|94302.1|94252.1|94295.7|94245.7|52
1647623880000|2022-03-18 17:18:00|94300.6|94250.6|94296|94246|94300.8|94250.8|94296|94246|55
1647623890000|2022-03-18 17:18:10|94296.5|94246.5|94297.1|94247.1|94298.7|94248.7|94293.1|94243.1|62
1647623900000|2022-03-18 17:18:20|94297.5|94247.5|94297.1|94247.1|94299|94249|94295.5|94245.5|48
1647623910000|2022-03-18 17:18:30|94297.4|94247.4|94299.9|94249.9|94300.8|94250.8|94293.7|94243.7|58
1647623920000|2022-03-18 17:18:40|94300.2|94250.2|94302.7|94252.7|94303.7|94253.7|94300.2|94250.2|43
1647623930000|2022-03-18 17:18:50|94302.3|94252.3|94301.5|94251.5|94303.8|94253.8|94297.5|94247.5|47
1647623940000|2022-03-18 17:19:00|94301.9|94251.9|94298.4|94248.4|94305.2|94255.2|94296.7|94246.7|60
1647623950000|2022-03-18 17:19:10|94297.8|94247.8|94297.2|94247.2|94299|94249|94296.8|94246.8|51
1647623960000|2022-03-18 17:19:20|94297.4|94247.4|94287.7|94237.7|94297.5|94247.5|94287.6|94237.6|56
1647623970000|2022-03-18 17:19:30|94287.2|94237.2|94283.9|94233.9|94287.8|94237.8|94283|94233|60
1647623980000|2022-03-18 17:19:40|94283.4|94233.4|94286.9|94236.9|94287.5|94237.5|94282.9|94232.9|53
1647623990000|2022-03-18 17:19:50|94286.6|94236.6|94291.1|94241.1|94291.3|94241.3|94285.3|94235.3|62
1647624000000|2022-03-18 17:20:00|94290.6|94240.6|94283.9|94233.9|94292.7|94242.7|94283.5|94233.5|63
1647624010000|2022-03-18 17:20:10|94284.2|94234.2|94284.5|94234.5|94286.1|94236.1|94283.4|94233.4|45
1647624020000|2022-03-18 17:20:20|94284.3|94234.3|94289.7|94239.7|94290.4|94240.4|94282.9|94232.9|45
1647624030000|2022-03-18 17:20:30|94289.9|94239.9|94293.8|94243.8|94295|94245|94286.5|94236.5|49
1647624040000|2022-03-18 17:20:40|94293.2|94243.2|94295.4|94245.4|94297.6|94247.6|94292.5|94242.5|55
1647624050000|2022-03-18 17:20:50|94296.1|94246.1|94300.6|94250.6|94303.1|94253.1|94294.8|94244.8|61
1647624060000|2022-03-18 17:21:00|94300.3|94250.3|94300.5|94250.5|94301.7|94251.7|94299.7|94249.7|43
1647624070000|2022-03-18 17:21:10|94301.3|94251.3|94299.5|94249.5|94304.1|94254.1|94297.1|94247.1|53
1647624080000|2022-03-18 17:21:20|94300.3|94250.3|94300.2|94250.2|94302.3|94252.3|94298.5|94248.5|58
1647624090000|2022-03-18 17:21:30|94300.3|94250.3|94299.2|94249.2|94303.3|94253.3|94298.9|94248.9|49
1647624100000|2022-03-18 17:21:40|94299.6|94249.6|94298.3|94248.3|94301.5|94251.5|94298.1|94248.1|44
1647624110000|2022-03-18 17:21:50|94298.2|94248.2|94300.1|94250.1|94300.4|94250.4|94297.8|94247.8|31
1647624120000|2022-03-18 17:22:00|94299.3|94249.3|94298.2|94248.2|94301.2|94251.2|94298|94248|44
1647624130000|2022-03-18 17:22:10|94298.6|94248.6|94299.4|94249.4|94300.9|94250.9|94298.4|94248.4|44
1647624140000|2022-03-18 17:22:20|94299.5|94249.5|94298.7|94248.7|94301.7|94251.7|94298.7|94248.7|24
1647624150000|2022-03-18 17:22:30|94298.1|94248.1|94297.4|94247.4|94299.3|94249.3|94295.9|94245.9|33
1647624160000|2022-03-18 17:22:40|94297.3|94247.3|94296.6|94246.6|94297.3|94247.3|94295.3|94245.3|31
1647624170000|2022-03-18 17:22:50|94296.4|94246.4|94296|94246|94297.7|94247.7|94296|94246|17
1647624180000|2022-03-18 17:23:00|94296.4|94246.4|94290.9|94240.9|94297.6|94254.1|94279.1|94240.9|31
1647624190000|2022-03-18 17:23:10|94291.4|94241.4|94283.2|94233.2|94291.4|94241.4|94278.6|94228.6|54
1647624200000|2022-03-18 17:23:20|94283.6|94233.6|94282.9|94232.9|94284.9|94234.9|94281.1|94231.1|58
1647624210000|2022-03-18 17:23:30|94282.4|94232.4|94280|94230|94282.9|94232.9|94278.7|94228.7|42
1647624220000|2022-03-18 17:23:40|94279.9|94229.9|94281.2|94231.2|94281.7|94231.7|94279.9|94229.9|30
1647624230000|2022-03-18 17:23:50|94281.3|94231.3|94273.5|94223.5|94281.7|94231.7|94273.3|94223.3|44
1647624240000|2022-03-18 17:24:00|94273.4|94223.4|94276.3|94226.3|94277.5|94227.5|94271.4|94221.4|53
1647624250000|2022-03-18 17:24:10|94277.2|94227.2|94274|94224|94278|94228|94269.6|94219.6|61
1647624260000|2022-03-18 17:24:20|94274.6|94224.6|94268|94218|94275.5|94225.5|94265.3|94215.3|65
1647624270000|2022-03-18 17:24:30|94267|94217|94271.9|94221.9|94273.9|94223.9|94266|94216|56
1647624280000|2022-03-18 17:24:40|94271|94221|94272.6|94222.6|94274.7|94224.7|94270.9|94220.9|31
1647624290000|2022-03-18 17:24:50|94272.7|94222.7|94275.8|94225.8|94276.1|94226.1|94272.7|94222.7|29
1647624300000|2022-03-18 17:25:00|94275.9|94225.9|94264.5|94214.5|94276.6|94226.6|94261.6|94211.6|59
1647624310000|2022-03-18 17:25:10|94264.3|94214.3|94262.9|94212.9|94264.9|94214.9|94260.9|94210.9|51
1647624320000|2022-03-18 17:25:20|94263.1|94213.1|94265.8|94215.8|94266.3|94216.3|94259.2|94209.2|43
1647624330000|2022-03-18 17:25:30|94265.9|94215.9|94267.5|94217.5|94268.4|94218.4|94264.9|94214.9|50
1647624340000|2022-03-18 17:25:40|94268.7|94218.7|94256.7|94206.7|94268.7|94218.7|94255.3|94205.3|46
1647624350000|2022-03-18 17:25:50|94256.3|94206.3|94256.6|94206.6|94258|94208|94255.5|94205.5|55
1647624360000|2022-03-18 17:26:00|94256.8|94206.8|94256.6|94206.6|94258.5|94208.5|94253.6|94203.6|71
1647624370000|2022-03-18 17:26:10|94257.2|94207.2|94251.3|94201.3|94257.7|94207.7|94249.7|94199.7|62
1647624380000|2022-03-18 17:26:20|94251.5|94201.5|94254.9|94204.9|94256.9|94206.9|94250.7|94200.7|57
1647624390000|2022-03-18 17:26:30|94254.6|94204.6|94253.3|94203.3|94259.1|94209.1|94252.8|94202.8|55
1647624400000|2022-03-18 17:26:40|94253.2|94203.2|94243.1|94193.1|94253.3|94203.3|94238.9|94188.9|66
1647624410000|2022-03-18 17:26:50|94241|94191|94243.2|94193.2|94246.6|94196.6|94238.3|94188.3|65
1647624420000|2022-03-18 17:27:00|94244.2|94194.2|94244.6|94194.6|94246.1|94196.1|94240.8|94190.8|40
1647624430000|2022-03-18 17:27:10|94246.9|94196.9|94246.2|94196.2|94249.7|94199.7|94241.3|94191.3|53
1647624440000|2022-03-18 17:27:20|94246.1|94196.1|94237.2|94187.2|94246.1|94196.1|94233.7|94183.7|57
1647624450000|2022-03-18 17:27:30|94237.4|94187.4|94231.7|94181.7|94237.4|94187.4|94228.6|94178.6|59
1647624460000|2022-03-18 17:27:40|94232.1|94182.1|94232.3|94182.3|94232.6|94182.6|94226.2|94176.2|54
1647624470000|2022-03-18 17:27:50|94232.5|94182.5|94226.5|94176.5|94234.1|94184.1|94224.8|94174.8|51
1647624480000|2022-03-18 17:28:00|94226.8|94176.8|94226.7|94176.7|94229.4|94179.4|94223|94173|50
1647624490000|2022-03-18 17:28:10|94227.4|94177.4|94226.8|94176.8|94230|94180|94226.7|94176.7|27
1647624500000|2022-03-18 17:28:20|94227.9|94177.9|94227.6|94177.6|94227.9|94177.9|94226.8|94176.8|9
1647624510000|2022-03-18 17:28:30|94227.5|94177.5|94218.7|94168.7|94229|94179|94216.2|94166.2|58
1647624520000|2022-03-18 17:28:40|94218.5|94168.5|94205.3|94155.3|94220.5|94170.5|94204.6|94154.6|61
1647624530000|2022-03-18 17:28:50|94205.1|94155.1|94198.5|94119.7|94208.3|94156.2|94186|94097.3|68
1647624540000|2022-03-18 17:29:00|94199.2|94119.4|94200.7|94129.5|94208|94136.5|94181.8|94116.4|54
1647624550000|2022-03-18 17:29:10|94203.8|94127.1|94199.9|94149.9|94213.3|94151.1|94192.3|94127.1|58
1647624560000|2022-03-18 17:29:20|94197.9|94147.9|94210.4|94140.4|94211.4|94150.7|94197.8|94139.8|26
1647624570000|2022-03-18 17:29:30|94199.9|94149.9|94199.3|94149.3|94199.9|94149.9|94197.5|94147.5|34
1647624580000|2022-03-18 17:29:40|94198.9|94148.9|94198.9|94148.9|94200.4|94150.4|94197|94147|38
1647624590000|2022-03-18 17:29:50|94199.2|94149.2|94198.9|94148.9|94200.4|94150.4|94197|94147|37
1647624600000|2022-03-18 17:30:00|94198.6|94148.6|94199.5|94149.5|94200.5|94150.5|94197.4|94147.4|42
1647624610000|2022-03-18 17:30:10|94199.3|94149.3|94205.6|94155.6|94206.7|94156.7|94197.9|94147.9|39
1647624620000|2022-03-18 17:30:20|94206.5|94156.5|94205.3|94155.3|94207.2|94157.2|94200.7|94150.7|41
1647624630000|2022-03-18 17:30:30|94205.6|94155.6|94203.9|94153.9|94208.5|94158.5|94202.1|94152.1|51
1647624640000|2022-03-18 17:30:40|94203.5|94153.5|94201.2|94151.2|94217.1|94156.6|94200.9|94144.5|30
1647624650000|2022-03-18 17:30:50|94201.7|94151.7|94199.6|94149.6|94203.7|94153.7|94198.8|94148.8|33
1647624660000|2022-03-18 17:31:00|94201|94151|94194.3|94144.3|94202|94152|94191.4|94141.4|48
1647624670000|2022-03-18 17:31:10|94194.1|94144.1|94191.1|94141.1|94194.9|94144.9|94189.8|94139.8|39
1647624680000|2022-03-18 17:31:20|94190.8|94140.8|94167.4|94117.4|94191.1|94141.1|94166.6|94105.9|57
1647624690000|2022-03-18 17:31:30|94167.7|94117.7|94165.9|94115.9|94177.9|94119.6|94164|94105|44
1647624700000|2022-03-18 17:31:40|94165|94115|94164.3|94114.3|94175.9|94115.5|94162|94103.3|45
1647624710000|2022-03-18 17:31:50|94163.5|94113.5|94162.2|94112.2|94164.3|94114.3|94161.1|94111.1|36
1647624720000|2022-03-18 17:32:00|94162.3|94112.3|94164.3|94114.3|94164.3|94114.3|94161.5|94111.5|27
1647624730000|2022-03-18 17:32:10|94162.2|94112.2|94161.3|94111.3|94163.9|94113.9|94157.8|94107.8|47
1647624740000|2022-03-18 17:32:20|94161.2|94111.2|94154.4|94104.4|94163.8|94113.8|94153.4|94103.4|53
1647624750000|2022-03-18 17:32:30|94153.5|94103.5|94159.8|94109.8|94162|94112|94153.5|94103.5|53
1647624760000|2022-03-18 17:32:40|94159.5|94109.5|94158.3|94108.3|94161.2|94111.2|94156.9|94106.9|58
1647624770000|2022-03-18 17:32:50|94159|94109|94156.5|94106.5|94162.7|94112.7|94156.5|94106.5|54
1647624780000|2022-03-18 17:33:00|94158.3|94108.3|94161.7|94111.7|94167.7|94117.7|94158.3|94108.3|63
1647624790000|2022-03-18 17:33:10|94161.3|94111.3|94165.3|94115.3|94166.6|94116.6|94161.2|94111.2|42
1647624800000|2022-03-18 17:33:20|94165.7|94115.7|94159.9|94109.9|94166.8|94116.8|94159.3|94109.3|55
1647624810000|2022-03-18 17:33:30|94159.4|94109.4|94162.1|94112.1|94163.1|94113.1|94158.5|94108.5|45
1647624820000|2022-03-18 17:33:40|94161.9|94111.9|94162.6|94112.6|94163.5|94113.5|94160.1|94110.1|30
1647624830000|2022-03-18 17:33:50|94162.5|94112.5|94164.2|94114.2|94165.1|94115.1|94161.5|94111.5|23
1647624840000|2022-03-18 17:34:00|94164.3|94114.3|94158.5|94108.5|94164.3|94114.3|94156.5|94106.5|49
1647624850000|2022-03-18 17:34:10|94158.8|94108.8|94158.2|94108.2|94167.7|94110.7|94152.5|94097.6|61
1647624860000|2022-03-18 17:34:20|94159.5|94109.5|94161.1|94111.1|94161.1|94111.1|94151.4|94101.4|70
1647624870000|2022-03-18 17:34:30|94159.7|94109.7|94156.3|94106.3|94159.7|94109.7|94153.5|94103.5|62
1647624880000|2022-03-18 17:34:40|94156.7|94106.7|94149|94099|94156.9|94106.9|94148.4|94098.4|49
1647624890000|2022-03-18 17:34:50|94149.4|94099.4|94150.3|94100.3|94158.2|94108.2|94147.2|94097.2|49
1647624900000|2022-03-18 17:35:00|94148.3|94098.3|94150.2|94100.2|94151.7|94101.7|94147.7|94097.7|55
1647624910000|2022-03-18 17:35:10|94150.1|94100.1|94152.2|94102.2|94152.7|94102.7|94147|94097|49
1647624920000|2022-03-18 17:35:20|94152.8|94102.8|94144.8|94094.8|94152.8|94102.8|94144.4|94094.4|40
1647624930000|2022-03-18 17:35:30|94146.2|94096.2|94147.1|94097.1|94150.5|94100.5|94145.4|94095.4|40
1647624940000|2022-03-18 17:35:40|94146.8|94096.8|94143.9|94093.9|94152.3|94102.3|94142.3|94092.3|41
1647624950000|2022-03-18 17:35:50|94144.3|94094.3|94149.1|94099.1|94150.9|94100.9|94144.3|94094.3|35
1647624960000|2022-03-18 17:36:00|94148.9|94098.9|94148.4|94098.4|94150.8|94100.8|94145.8|94095.8|38
1647624970000|2022-03-18 17:36:10|94148.6|94098.6|94159.7|94109.7|94159.7|94109.7|94147.4|94097.4|40
1647624980000|2022-03-18 17:36:20|94159.4|94109.4|94157.5|94107.5|94162.2|94112.2|94156|94106|58
1647624990000|2022-03-18 17:36:30|94158.7|94108.7|94164.6|94114.6|94165.6|94115.6|94157.6|94107.6|53
1647625000000|2022-03-18 17:36:40|94165|94115|94169.5|94119.5|94172.1|94122.1|94163.9|94113.9|57
1647625010000|2022-03-18 17:36:50|94169.3|94119.3|94175.5|94125.5|94177.3|94127.3|94169.3|94119.3|48
1647625020000|2022-03-18 17:37:00|94175.6|94125.6|94166.8|94116.8|94180.6|94130.6|94165.2|94115.2|58
1647625030000|2022-03-18 17:37:10|94166|94116|94168.3|94118.3|94171.8|94121.8|94164.3|94114.3|59
1647625040000|2022-03-18 17:37:20|94168.4|94118.4|94171.4|94121.4|94175|94125|94168.4|94118.4|37
1647625050000|2022-03-18 17:37:30|94170|94120|94169.1|94119.1|94174.7|94124.7|94169.1|94119.1|33
1647625060000|2022-03-18 17:37:40|94168.9|94118.9|94164.2|94114.2|94169.5|94119.5|94164|94114|35
1647625070000|2022-03-18 17:37:50|94163.8|94113.8|94168.7|94118.7|94170.2|94120.2|94163.8|94113.8|24
1647625080000|2022-03-18 17:38:00|94168.8|94118.8|94153.2|94103.2|94169.7|94119.7|94152|94102|56
1647625090000|2022-03-18 17:38:10|94154.5|94104.5|94160.9|94110.9|94164.3|94114.3|94154.5|94104.5|48
1647625100000|2022-03-18 17:38:20|94161|94111|94164.5|94114.5|94168.7|94118.7|94160.1|94110.1|44
1647625110000|2022-03-18 17:38:30|94164.8|94114.8|94169.4|94119.4|94170.8|94120.8|94162.5|94112.5|55
1647625120000|2022-03-18 17:38:40|94169.3|94119.3|94170.2|94120.2|94173.2|94123.2|94169|94119|39
1647625130000|2022-03-18 17:38:50|94171.3|94121.3|94178.2|94128.2|94178.2|94128.2|94168.8|94118.8|56
1647625140000|2022-03-18 17:39:00|94177.8|94127.8|94179.3|94129.3|94180.2|94130.2|94175.4|94125.4|40
1647625150000|2022-03-18 17:39:10|94178.5|94128.5|94181.2|94131.2|94182.4|94132.4|94178.5|94128.5|28
1647625160000|2022-03-18 17:39:20|94181.6|94131.6|94187.3|94137.3|94188.5|94138.5|94180.2|94130.2|44
1647625170000|2022-03-18 17:39:30|94187.4|94137.4|94190.5|94140.5|94191.7|94141.7|94186.8|94136.8|38
1647625180000|2022-03-18 17:39:40|94190.4|94140.4|94191.3|94141.3|94193.7|94143.7|94189.1|94139.1|32
1647625190000|2022-03-18 17:39:50|94191|94141|94190.5|94140.5|94193.4|94143.4|94189.1|94139.1|44
1647625200000|2022-03-18 17:40:00|94189|94139|94191|94141|94192.6|94142.6|94188.9|94138.9|43
1647625210000|2022-03-18 17:40:10|94190.9|94140.9|94191.3|94141.3|94194.9|94144.9|94190.8|94140.8|46
1647625220000|2022-03-18 17:40:20|94191.9|94141.9|94200.1|94150.1|94202.3|94152.3|94189.5|94139.5|45
1647625230000|2022-03-18 17:40:30|94201|94151|94197.9|94147.9|94201.9|94151.9|94197.7|94147.7|34
1647625240000|2022-03-18 17:40:40|94198.3|94148.3|94191.7|94141.7|94198.5|94148.5|94191.7|94141.7|32
1647625250000|2022-03-18 17:40:50|94191.2|94141.2|94190|94140|94192.3|94142.3|94184.5|94134.5|48
1647625260000|2022-03-18 17:41:00|94189.7|94139.7|94192.2|94142.2|94192.4|94142.4|94187.9|94137.9|53
1647625270000|2022-03-18 17:41:10|94192|94142|94190.9|94140.9|94193.1|94143.1|94190.9|94140.9|41
1647625280000|2022-03-18 17:41:20|94191.1|94141.1|94188.2|94138.2|94191.1|94141.1|94187.7|94137.7|36
1647625290000|2022-03-18 17:41:30|94187.9|94137.9|94188.5|94138.5|94189.5|94139.5|94186.9|94136.9|32
1647625300000|2022-03-18 17:41:40|94188.6|94138.6|94187.1|94137.1|94188.6|94138.6|94187.1|94137.1|30
1647625310000|2022-03-18 17:41:50|94187|94137|94188.2|94138.2|94188.9|94138.9|94185.5|94135.5|26
1647625320000|2022-03-18 17:42:00|94188.9|94138.9|94183.9|94133.9|94188.9|94138.9|94182.9|94132.9|28
1647625330000|2022-03-18 17:42:10|94182.7|94132.7|94178.9|94128.9|94189.2|94139.2|94178.2|94128.2|48
1647625340000|2022-03-18 17:42:20|94178.5|94128.5|94171.7|94121.7|94178.5|94128.5|94169.6|94119.6|34
1647625350000|2022-03-18 17:42:30|94172.1|94122.1|94166.9|94116.9|94172.3|94122.3|94166|94116|48
1647625360000|2022-03-18 17:42:40|94166.5|94116.5|94166.1|94116.1|94168.8|94118.8|94164.9|94114.9|52
1647625370000|2022-03-18 17:42:50|94166.5|94116.5|94159.9|94109.9|94167.4|94117.4|94159.7|94109.7|54
1647625380000|2022-03-18 17:43:00|94159.7|94109.7|94163|94113|94163.4|94113.4|94159.5|94109.5|43
1647625390000|2022-03-18 17:43:10|94163.5|94113.5|94162.4|94112.4|94164.5|94114.5|94161.8|94111.8|30
1647625400000|2022-03-18 17:43:20|94162.2|94112.2|94168.2|94118.2|94169.4|94119.4|94162.2|94112.2|32
1647625410000|2022-03-18 17:43:30|94168.1|94118.1|94166.3|94116.3|94168.1|94118.1|94165.7|94115.7|31
1647625420000|2022-03-18 17:43:40|94165|94115|94164.5|94114.5|94165.8|94115.8|94163.7|94113.7|20
1647625430000|2022-03-18 17:43:50|94164.9|94114.9|94161.4|94111.4|94165.2|94115.2|94161.4|94111.4|35
1647625440000|2022-03-18 17:44:00|94161.3|94111.3|94163.7|94113.7|94164.1|94114.1|94161.1|94111.1|24
1647625450000|2022-03-18 17:44:10|94163.5|94113.5|94158.7|94108.7|94163.5|94113.5|94158.7|94108.7|52
1647625460000|2022-03-18 17:44:20|94158.3|94108.3|94162.7|94112.7|94164|94114|94152.1|94102.1|55
1647625470000|2022-03-18 17:44:30|94162.4|94112.4|94179.7|94129.7|94180|94130|94162.4|94112.4|67
1647625480000|2022-03-18 17:44:40|94181.7|94131.7|94175.4|94125.4|94184.8|94134.8|94174|94124|60
1647625490000|2022-03-18 17:44:50|94176.2|94126.2|94170.1|94120.1|94176.2|94126.2|94165.6|94115.6|54
1647625500000|2022-03-18 17:45:00|94171|94121|94168.5|94118.5|94175.9|94125.9|94167.7|94117.7|67
1647625510000|2022-03-18 17:45:10|94169.1|94119.1|94164.9|94114.9|94170.9|94120.9|94162.4|94112.4|59
1647625520000|2022-03-18 17:45:20|94163.1|94113.1|94139.8|94089.8|94163.4|94113.4|94139.1|94089.1|70
1647625530000|2022-03-18 17:45:30|94139.7|94089.7|94136.1|94086.1|94141|94091|94134.2|94084.2|53
1647625540000|2022-03-18 17:45:40|94136|94086|94128|94078|94136|94086|94125.6|94075.6|43
1647625550000|2022-03-18 17:45:50|94128.9|94078.9|94124.3|94074.3|94129.5|94079.5|94123.6|94073.6|56
1647625560000|2022-03-18 17:46:00|94124.5|94074.5|94127.7|94077.7|94128.9|94078.9|94124.5|94074.5|41
1647625570000|2022-03-18 17:46:10|94126.7|94076.7|94129.1|94079.1|94129.2|94079.2|94126.4|94076.4|26
1647625580000|2022-03-18 17:46:20|94128.7|94078.7|94127|94077|94129.8|94079.8|94126.7|94076.7|21
1647625590000|2022-03-18 17:46:30|94126.8|94076.8|94128.8|94078.8|94129.5|94079.5|94126.1|94076.1|44
1647625600000|2022-03-18 17:46:40|94128.9|94078.9|94133.2|94083.2|94133.3|94083.3|94127.1|94077.1|45
1647625610000|2022-03-18 17:46:50|94133|94083|94136.1|94086.1|94137|94087|94131.5|94081.5|44
1647625620000|2022-03-18 17:47:00|94136.6|94086.6|94135.4|94085.4|94136.7|94086.7|94133.9|94083.9|30
1647625630000|2022-03-18 17:47:10|94135.7|94085.7|94126.9|94076.9|94135.7|94085.7|94126.6|94076.6|38
1647625640000|2022-03-18 17:47:20|94127.1|94077.1|94122.6|94072.6|94127.4|94077.4|94122.6|94072.6|25
1647625650000|2022-03-18 17:47:30|94122.7|94072.7|94119.2|94069.2|94122.7|94072.7|94118.2|94068.2|34
1647625660000|2022-03-18 17:47:40|94118.6|94068.6|94121.3|94071.3|94122.7|94072.7|94118.6|94068.6|34
1647625670000|2022-03-18 17:47:50|94121.6|94071.6|94119.7|94069.7|94121.9|94071.9|94119.3|94069.3|39
1647625680000|2022-03-18 17:48:00|94119.8|94069.8|94122|94072|94123.9|94073.9|94115.4|94065.4|40
1647625690000|2022-03-18 17:48:10|94121.6|94071.6|94117.2|94067.2|94121.8|94071.8|94116.5|94066.5|34
1647625700000|2022-03-18 17:48:20|94117.6|94067.6|94116.9|94066.9|94118.2|94068.2|94115.9|94065.9|28
1647625710000|2022-03-18 17:48:30|94116.7|94066.7|94116.3|94066.3|94117.3|94067.3|94113.9|94063.9|24
1647625720000|2022-03-18 17:48:40|94116.2|94066.2|94109.1|94059.1|94116.5|94066.5|94109.1|94059.1|30
1647625730000|2022-03-18 17:48:50|94110.6|94060.6|94109.3|94059.3|94111.5|94061.5|94109|94059|36
1647625740000|2022-03-18 17:49:00|94109.8|94059.8|94112.9|94062.9|94113.1|94063.1|94109.7|94059.7|29
1647625750000|2022-03-18 17:49:10|94113.4|94063.4|94115.3|94065.3|94117|94067|94110.8|94060.8|31
1647625760000|2022-03-18 17:49:20|94116.4|94066.4|94115.4|94065.4|94117.2|94067.2|94113.9|94063.9|24
1647625770000|2022-03-18 17:49:30|94114.5|94064.5|94115.8|94065.8|94117.5|94067.5|94114.2|94064.2|24
1647625780000|2022-03-18 17:49:40|94115.9|94065.9|94105.6|94055.6|94115.9|94065.9|94101|94051|32
1647625790000|2022-03-18 17:49:50|94106.4|94056.4|94109.9|94059.9|94109.9|94059.9|94106.4|94056.4|22
1647625800000|2022-03-18 17:50:00|94109.8|94059.8|94113.3|94063.3|94113.3|94063.3|94108.7|94058.7|32
1647625810000|2022-03-18 17:50:10|94112.8|94062.8|94115.2|94065.2|94119.6|94069.6|94112.2|94062.2|43
1647625820000|2022-03-18 17:50:20|94113|94063|94113.2|94063.2|94115.8|94065.8|94109.5|94059.5|57
1647625830000|2022-03-18 17:50:30|94112.1|94062.1|94111.9|94061.9|94112.5|94062.5|94111.7|94061.7|19
1647625840000|2022-03-18 17:50:40|94112.1|94062.1|94115.3|94065.3|94116|94066|94112|94062|26
1647625850000|2022-03-18 17:50:50|94112.4|94062.4|94116.6|94066.6|94118|94068|94111.8|94061.8|37
1647625860000|2022-03-18 17:51:00|94115.5|94065.5|94117.9|94067.9|94123.7|94073.7|94113.9|94063.9|44
1647625870000|2022-03-18 17:51:10|94117.1|94067.1|94117.1|94067.1|94119.7|94069.7|94115.7|94065.7|33
1647625880000|2022-03-18 17:51:20|94117.4|94067.4|94109.6|94059.6|94117.6|94067.6|94108.9|94058.9|39
1647625890000|2022-03-18 17:51:30|94109.9|94059.9|94103.8|94053.8|94109.9|94059.9|94103.6|94053.6|43
1647625900000|2022-03-18 17:51:40|94104.4|94054.4|94092.1|94042.1|94104.4|94054.4|94092.1|94042.1|52
1647625910000|2022-03-18 17:51:50|94091.4|94041.4|94093.8|94043.8|94093.9|94043.9|94091.4|94041.4|27
1647625920000|2022-03-18 17:52:00|94093.5|94043.5|94103|94053|94103.4|94053.4|94093.5|94043.5|38
1647625930000|2022-03-18 17:52:10|94101.6|94051.6|94103.8|94053.8|94106.8|94056.8|94101.6|94051.6|40
1647625940000|2022-03-18 17:52:20|94103.7|94053.7|94090.4|94040.4|94103.9|94053.9|94089.9|94039.9|41
1647625950000|2022-03-18 17:52:30|94089|94039|94087.5|94037.5|94093.7|94043.7|94087.5|94037.5|39
1647625960000|2022-03-18 17:52:40|94085|94035|94087.9|94037.9|94089.6|94039.6|94080.9|94030.9|65
1647625970000|2022-03-18 17:52:50|94088.4|94038.4|94092.1|94042.1|94092.1|94042.1|94088.2|94038.2|33
1647625980000|2022-03-18 17:53:00|94092.2|94042.2|94088.7|94038.7|94092.7|94042.7|94088.7|94038.7|27
1647625990000|2022-03-18 17:53:10|94088.8|94038.8|94091.7|94041.7|94091.8|94041.8|94088.8|94038.8|30
1647626000000|2022-03-18 17:53:20|94091.3|94041.3|94092.7|94042.7|94094.9|94044.9|94091.3|94041.3|23
1647626010000|2022-03-18 17:53:30|94092.3|94042.3|94090.2|94040.2|94092.3|94042.3|94087.7|94037.7|44
1647626020000|2022-03-18 17:53:40|94089.6|94039.6|94089.9|94039.9|94090.2|94040.2|94089.6|94039.6|25
1647626030000|2022-03-18 17:53:50|94086.6|94036.6|94088.2|94038.2|94090.9|94040.9|94086|94036|39
1647626040000|2022-03-18 17:54:00|94088.4|94038.4|94087.1|94037.1|94090.4|94040.4|94086.7|94036.7|33
1647626050000|2022-03-18 17:54:10|94087.2|94037.2|94091|94041|94091.1|94041.1|94087|94037|34
1647626060000|2022-03-18 17:54:20|94090.9|94040.9|94098|94048|94100.8|94050.8|94090.1|94040.1|29
1647626070000|2022-03-18 17:54:30|94097.8|94047.8|94092.7|94042.7|94100|94050|94092.7|94042.7|35
1647626080000|2022-03-18 17:54:40|94093.3|94043.3|94100.2|94050.2|94100.7|94050.7|94092.9|94042.9|25
1647626090000|2022-03-18 17:54:50|94100.3|94050.3|94096.3|94046.3|94101.3|94051.3|94095.4|94045.4|26
1647626100000|2022-03-18 17:55:00|94096|94046|94099.8|94049.8|94101.1|94051.1|94093.9|94043.9|33
1647626110000|2022-03-18 17:55:10|94099.6|94049.6|94100.2|94050.2|94100.4|94050.4|94097.5|94047.5|37
1647626120000|2022-03-18 17:55:20|94098.9|94048.9|94095.3|94045.3|94098.9|94048.9|94092.7|94042.7|40
1647626130000|2022-03-18 17:55:30|94094.7|94044.7|94107.8|94057.8|94108.9|94058.9|94094.1|94044.1|44
1647626140000|2022-03-18 17:55:40|94107.7|94057.7|94107.7|94057.7|94108.5|94058.5|94106.2|94056.2|30
1647626150000|2022-03-18 17:55:50|94107.9|94057.9|94108.7|94058.7|94109|94059|94106.8|94056.8|15
1647626160000|2022-03-18 17:56:00|94108.6|94058.6|94112|94062|94112.4|94062.4|94107.4|94057.4|25
1647626170000|2022-03-18 17:56:10|94112.4|94062.4|94115.8|94065.8|94118|94068|94108.2|94058.2|47
1647626180000|2022-03-18 17:56:20|94115.2|94065.2|94118.6|94068.6|94121.9|94071.9|94109|94059|45
1647626190000|2022-03-18 17:56:30|94119|94069|94113.9|94063.9|94121.3|94071.3|94111.4|94061.4|32
1647626200000|2022-03-18 17:56:40|94114.1|94064.1|94120.5|94070.5|94120.7|94070.7|94111.9|94061.9|39
1647626210000|2022-03-18 17:56:50|94119.7|94069.7|94122.4|94072.4|94123.7|94073.7|94119.5|94069.5|33
1647626220000|2022-03-18 17:57:00|94121.2|94071.2|94122.3|94072.3|94122.6|94072.6|94119.4|94069.4|34
1647626230000|2022-03-18 17:57:10|94123.1|94073.1|94119.8|94069.8|94123.3|94073.3|94119.4|94069.4|30
1647626240000|2022-03-18 17:57:20|94120|94070|94120.3|94070.3|94122.7|94072.7|94119.7|94069.7|47
1647626250000|2022-03-18 17:57:30|94120.7|94070.7|94121.9|94071.9|94124|94074|94120.6|94070.6|34
1647626260000|2022-03-18 17:57:40|94121|94071|94121.6|94071.6|94121.9|94071.9|94113.2|94063.2|40
1647626270000|2022-03-18 17:57:50|94123.3|94073.3|94125.9|94075.9|94126|94076|94122.2|94072.2|24
1647626280000|2022-03-18 17:58:00|94126|94076|94121.3|94071.3|94126|94076|94121|94071|33
1647626290000|2022-03-18 17:58:10|94121.2|94071.2|94121.2|94071.2|94123.5|94073.5|94121|94071|34
1647626300000|2022-03-18 17:58:20|94122.4|94072.4|94128.6|94078.6|94128.7|94078.7|94120.9|94070.9|37
1647626310000|2022-03-18 17:58:30|94129.9|94079.9|94135.1|94085.1|94135.1|94085.1|94128|94078|35
1647626320000|2022-03-18 17:58:40|94134.9|94084.9|94136.7|94086.7|94141.9|94091.9|94134.9|94084.9|56
1647626330000|2022-03-18 17:58:50|94136.3|94086.3|94138.7|94088.7|94141|94091|94132.3|94082.3|52
1647626340000|2022-03-18 17:59:00|94138.8|94088.8|94138.2|94088.2|94142.3|94092.3|94137.3|94087.3|56
1647626350000|2022-03-18 17:59:10|94138.3|94088.3|94140.3|94090.3|94142|94092|94137.9|94087.9|46
1647626360000|2022-03-18 17:59:20|94139.7|94089.7|94139.4|94089.4|94141.6|94091.6|94139.3|94089.3|35
1647626370000|2022-03-18 17:59:30|94139.7|94089.7|94165.4|94115.4|94165.4|94115.4|94138.9|94088.9|63
1647626380000|2022-03-18 17:59:40|94165.1|94115.1|94168.9|94118.9|94169.3|94119.3|94163|94113|59
1647626390000|2022-03-18 17:59:50|94169.2|94119.2|94170.7|94120.7|94182.3|94122.2|94164.2|94103.8|64
1647626400000|2022-03-18 18:00:00|94170.8|94120.8|94175.7|94125.7|94177.7|94127.7|94168.9|94118.9|57
1647626410000|2022-03-18 18:00:10|94176.3|94126.3|94180.4|94130.4|94192.4|94133.8|94176.3|94117.6|58
1647626420000|2022-03-18 18:00:20|94180.7|94130.7|94195.2|94145.2|94202.4|94145.2|94179.8|94127.8|53
1647626430000|2022-03-18 18:00:30|94201.6|94151.6|94214.8|94164.8|94218.7|94166.4|94200.4|94148.2|68
1647626440000|2022-03-18 18:00:40|94215.8|94165.8|94195.3|94145.3|94216|94166|94195.3|94145.3|59
1647626450000|2022-03-18 18:00:50|94195.4|94145.4|94200.3|94150.3|94204.1|94154.1|94194|94144|66
1647626460000|2022-03-18 18:01:00|94200.7|94150.7|94199.3|94149.3|94202.6|94152.6|94198.7|94148.7|42
1647626470000|2022-03-18 18:01:10|94199.4|94149.4|94203.9|94153.9|94203.9|94153.9|94195.7|94145.7|39
1647626480000|2022-03-18 18:01:20|94204.2|94154.2|94203.4|94153.4|94206.1|94156.1|94203|94153|33
1647626490000|2022-03-18 18:01:30|94202.5|94152.5|94203.1|94153.1|94206.7|94167.1|94190.9|94149|52
1647626500000|2022-03-18 18:01:40|94203.2|94153.2|94192.9|94142.9|94203.4|94153.4|94192.9|94142.9|44
1647626510000|2022-03-18 18:01:50|94193.6|94143.6|94194.1|94144.1|94199|94160.2|94182.8|94142.1|45
1647626520000|2022-03-18 18:02:00|94194.2|94144.2|94188.2|94138.2|94195.2|94154.7|94179.2|94135.9|55
1647626530000|2022-03-18 18:02:10|94188.1|94138.1|94195.6|94145.6|94198.4|94161.1|94177.1|94137.6|56
1647626540000|2022-03-18 18:02:20|94199.6|94149.6|94200|94150|94202.3|94161.4|94186.4|94143.1|67
1647626550000|2022-03-18 18:02:30|94202|94152|94194.6|94144.6|94202|94152|94194.4|94144.4|51
1647626560000|2022-03-18 18:02:40|94194.1|94144.1|94190.7|94140.7|94195.1|94145.1|94188.1|94138.1|42
1647626570000|2022-03-18 18:02:50|94190.8|94140.8|94188.4|94163.4|94192.8|94163.9|94179.2|94140.8|57
1647626580000|2022-03-18 18:03:00|94188.2|94163.2|94211.4|94161.4|94211.7|94174.2|94188.2|94150|54
1647626590000|2022-03-18 18:03:10|94211.3|94161.3|94208.9|94158.9|94212.3|94162.3|94207.2|94157.2|41
1647626600000|2022-03-18 18:03:20|94209.1|94159.1|94199.6|94174.6|94211.4|94175.8|94197.3|94157.4|34
1647626610000|2022-03-18 18:03:30|94199.3|94174.3|94195.9|94170.9|94200.5|94175.5|94195.4|94170.4|36
1647626620000|2022-03-18 18:03:40|94196|94171|94199|94174|94208.4|94174|94194.3|94157.3|41
1647626630000|2022-03-18 18:03:50|94198.8|94173.8|94217.3|94167.3|94219.4|94180.1|94198.8|94161|52
1647626640000|2022-03-18 18:04:00|94216.3|94166.3|94214.3|94164.3|94218.2|94168.2|94210.9|94160.9|44
1647626650000|2022-03-18 18:04:10|94214.1|94164.1|94197.4|94147.4|94214.1|94170.5|94189.1|94147.4|54
1647626660000|2022-03-18 18:04:20|94198.1|94148.1|94193.7|94143.7|94203.5|94160.1|94182.3|94141.9|44
1647626670000|2022-03-18 18:04:30|94193.8|94143.8|94202.7|94152.7|94206|94156|94192.4|94142.4|54
1647626680000|2022-03-18 18:04:40|94202.5|94152.5|94201|94151|94205.1|94155.1|94198.8|94148.8|54
1647626690000|2022-03-18 18:04:50|94201.4|94151.4|94201.5|94151.5|94202.8|94152.8|94200.6|94150.6|30
1647626700000|2022-03-18 18:05:00|94202.8|94152.8|94204.6|94154.6|94205.9|94155.9|94201.7|94151.7|38
1647626710000|2022-03-18 18:05:10|94205.9|94155.9|94191.3|94166.3|94205.9|94166.3|94190|94152.7|35
1647626720000|2022-03-18 18:05:20|94190.4|94165.4|94190.8|94165.8|94193.2|94168.2|94190.4|94165.4|29
1647626730000|2022-03-18 18:05:30|94191.1|94166.1|94186.7|94161.7|94203|94166.1|94185.8|94148.1|34
1647626740000|2022-03-18 18:05:40|94186.5|94161.5|94201|94151|94201|94162|94185.3|94147.1|35
1647626750000|2022-03-18 18:05:50|94201.1|94151.1|94198.3|94148.3|94201.9|94151.9|94197.8|94147.8|39
1647626760000|2022-03-18 18:06:00|94198.4|94148.4|94195.2|94145.2|94198.6|94148.6|94195.1|94145.1|31
1647626770000|2022-03-18 18:06:10|94195.3|94145.3|94193.5|94143.5|94196.6|94146.6|94193.4|94143.4|22
1647626780000|2022-03-18 18:06:20|94193.6|94143.6|94189|94164|94204.1|94165.5|94179.9|94143.2|54
1647626790000|2022-03-18 18:06:30|94201.9|94151.9|94208.1|94158.1|94208.2|94164.9|94188.2|94150.5|48
1647626800000|2022-03-18 18:06:40|94208.2|94158.2|94208.8|94158.8|94208.9|94158.9|94205.8|94155.8|23
1647626810000|2022-03-18 18:06:50|94208.6|94158.6|94207.7|94157.7|94209|94159|94205|94155|24
1647626820000|2022-03-18 18:07:00|94196.7|94171.7|94184.7|94159.7|94204.9|94171.7|94184.7|94143|50
1647626830000|2022-03-18 18:07:10|94184.4|94159.4|94203.2|94153.2|94203.9|94166.3|94183.7|94147.8|52
1647626840000|2022-03-18 18:07:20|94203.6|94153.6|94207.9|94157.9|94211.3|94172.3|94192.7|94150.3|44
1647626850000|2022-03-18 18:07:30|94207.7|94157.7|94211|94161|94211.1|94161.1|94207.7|94157.7|40
1647626860000|2022-03-18 18:07:40|94211.1|94161.1|94211.6|94161.6|94211.8|94161.8|94209.5|94159.5|44
1647626870000|2022-03-18 18:07:50|94211.8|94161.8|94213.2|94163.2|94214.7|94164.7|94211|94161|38
1647626880000|2022-03-18 18:08:00|94213.5|94163.5|94217.8|94167.8|94218.6|94168.6|94212.5|94162.5|45
1647626890000|2022-03-18 18:08:10|94217.7|94167.7|94214.7|94164.7|94217.7|94167.7|94214.1|94164.1|24
1647626900000|2022-03-18 18:08:20|94215|94165|94217.2|94167.2|94217.2|94167.2|94214|94164|27
1647626910000|2022-03-18 18:08:30|94217.4|94167.4|94240.6|94190.6|94243.1|94193.1|94212.8|94167.3|40
1647626920000|2022-03-18 18:08:40|94239.9|94189.9|94227.3|94177.3|94239.9|94189.9|94226.1|94176.1|47
1647626930000|2022-03-18 18:08:50|94227.1|94177.1|94224.8|94174.8|94228.4|94178.4|94220.9|94170.9|42
1647626940000|2022-03-18 18:09:00|94223.8|94173.8|94245.4|94195.4|94245.7|94195.7|94223.4|94173.4|55
1647626950000|2022-03-18 18:09:10|94246.9|94196.9|94246.9|94196.9|94250.4|94200.4|94243.2|94193.2|69
1647626960000|2022-03-18 18:09:20|94247|94197|94246.5|94196.5|94250.2|94200.2|94241.7|94191.7|64
1647626970000|2022-03-18 18:09:30|94247.1|94197.1|94242.9|94192.9|94247.1|94197.1|94236.4|94186.4|64
1647626980000|2022-03-18 18:09:40|94243.4|94193.4|94246.4|94196.4|94248|94198|94240.8|94190.8|39
1647626990000|2022-03-18 18:09:50|94246.1|94196.1|94244.9|94194.9|94246.6|94196.6|94242.7|94192.7|39
1647627000000|2022-03-18 18:10:00|94246.9|94196.9|94247|94197|94249.6|94199.6|94244.9|94194.9|57
1647627010000|2022-03-18 18:10:10|94247.5|94197.5|94257.5|94207.5|94257.5|94207.5|94246.7|94196.7|52
1647627020000|2022-03-18 18:10:20|94256|94206|94253.4|94203.4|94257.4|94207.4|94251.1|94201.1|39
1647627030000|2022-03-18 18:10:30|94253.2|94203.2|94250.2|94200.2|94255.1|94205.1|94250.2|94200.2|42
1647627040000|2022-03-18 18:10:40|94238.5|94213.5|94246|94196|94247.1|94213.5|94234.3|94195.6|52
1647627050000|2022-03-18 18:10:50|94245.9|94195.9|94244|94194|94246.5|94196.5|94243.8|94193.8|44
1647627060000|2022-03-18 18:11:00|94243.8|94193.8|94242.2|94192.2|94246.2|94196.2|94241.6|94191.6|52
1647627070000|2022-03-18 18:11:10|94242.4|94192.4|94240.2|94190.2|94244.5|94194.5|94238.6|94188.6|73
1647627080000|2022-03-18 18:11:20|94239.6|94189.6|94224.5|94199.5|94240.7|94199.5|94223.7|94187.2|37
1647627090000|2022-03-18 18:11:30|94224.4|94199.4|94225.4|94200.4|94225.9|94200.9|94223.8|94198.8|35
1647627100000|2022-03-18 18:11:40|94225.8|94200.8|94226|94201|94229.2|94204.2|94223.1|94198.1|50
1647627110000|2022-03-18 18:11:50|94226.1|94201.1|94225.9|94200.9|94227.7|94202.7|94223.2|94198.2|43
1647627120000|2022-03-18 18:12:00|94225.6|94200.6|94239.8|94189.8|94241.9|94202.6|94225.4|94188.2|36
1647627130000|2022-03-18 18:12:10|94239.4|94189.4|94242.3|94192.3|94242.8|94192.8|94238.4|94188.4|34
1647627140000|2022-03-18 18:12:20|94242.7|94192.7|94242.3|94192.3|94243.7|94193.7|94240.2|94190.2|32
1647627150000|2022-03-18 18:12:30|94242.4|94192.4|94243.7|94193.7|94246.8|94207|94228.8|94191.1|34
1647627160000|2022-03-18 18:12:40|94242.4|94192.4|94245.3|94195.3|94249|94199|94242.4|94192.4|51
1647627170000|2022-03-18 18:12:50|94245.7|94195.7|94246.9|94196.9|94247.3|94197.3|94244.9|94194.9|42
1647627180000|2022-03-18 18:13:00|94246.2|94196.2|94231|94206|94247.8|94206.2|94230.3|94192.2|48
1647627190000|2022-03-18 18:13:10|94230.9|94205.9|94229|94204|94232.4|94207.4|94228|94203|49
1647627200000|2022-03-18 18:13:20|94228.7|94203.7|94231.7|94206.7|94246.5|94208.2|94228.1|94195|41
1647627210000|2022-03-18 18:13:30|94232|94207|94228.8|94203.8|94241.8|94208.1|94226.7|94190.1|47
1647627220000|2022-03-18 18:13:40|94228.6|94203.6|94224.8|94199.8|94228.6|94203.6|94223.8|94198.8|34
1647627230000|2022-03-18 18:13:50|94225.2|94200.2|94223.1|94198.1|94226.4|94201.4|94222.5|94197.5|31
1647627240000|2022-03-18 18:14:00|94223.3|94198.3|94223.2|94198.2|94225.9|94200.9|94221.8|94196.8|64
1647627250000|2022-03-18 18:14:10|94222.8|94197.8|94222.7|94197.7|94224.3|94199.3|94221.7|94196.7|40
1647627260000|2022-03-18 18:14:20|94222.3|94197.3|94223.8|94198.8|94224.5|94199.5|94222.3|94197.3|21
1647627270000|2022-03-18 18:14:30|94223.7|94198.7|94225.7|94200.7|94227|94202|94223.7|94198.7|30
1647627280000|2022-03-18 18:14:40|94225.8|94200.8|94226|94201|94228|94203|94225.6|94200.6|26
1647627290000|2022-03-18 18:14:50|94226.2|94201.2|94240.1|94190.1|94242|94206.6|94225.8|94190.1|25
1647627300000|2022-03-18 18:15:00|94241.4|94191.4|94238.3|94188.3|94242.4|94205.4|94225.5|94187.8|64
1647627310000|2022-03-18 18:15:10|94239.7|94189.7|94225.1|94200.1|94243.7|94200.1|94225.1|94186.8|63
1647627320000|2022-03-18 18:15:20|94224.8|94199.8|94227.9|94202.9|94228.6|94203.6|94221.9|94196.9|72
1647627330000|2022-03-18 18:15:30|94228.1|94203.1|94240.1|94190.1|94240.7|94203.1|94224.4|94188.9|29
1647627340000|2022-03-18 18:15:40|94240.6|94190.6|94239.1|94189.1|94241.1|94191.1|94239.1|94189.1|15
1647627350000|2022-03-18 18:15:50|94238.5|94188.5|94238.4|94188.4|94241|94191|94237.5|94187.5|16
1647627360000|2022-03-18 18:16:00|94238.1|94188.1|94240.5|94190.5|94240.6|94190.6|94237|94187|22
1647627370000|2022-03-18 18:16:10|94241.1|94191.1|94228|94203|94241.1|94204.8|94227.1|94189.7|35
1647627380000|2022-03-18 18:16:20|94226.4|94201.4|94228|94203|94228.9|94203.9|94226.4|94201.4|36
1647627390000|2022-03-18 18:16:30|94228.6|94203.6|94233.3|94208.3|94245.3|94209.6|94228.4|94193.3|33
1647627400000|2022-03-18 18:16:40|94233.5|94208.5|94233.4|94208.4|94234|94209|94231.7|94206.7|31
1647627410000|2022-03-18 18:16:50|94233.5|94208.5|94235.7|94210.7|94235.8|94210.8|94233.1|94208.1|21
1647627420000|2022-03-18 18:17:00|94235.6|94210.6|94234.4|94209.4|94235.6|94210.6|94233.7|94208.7|31
1647627430000|2022-03-18 18:17:10|94234.2|94209.2|94234|94209|94234.2|94209.2|94233|94208|26
1647627440000|2022-03-18 18:17:20|94233.9|94208.9|94231.9|94206.9|94234.5|94209.5|94231.2|94206.2|22
1647627450000|2022-03-18 18:17:30|94232|94207|94233.9|94208.9|94234|94209|94231.8|94206.8|26
1647627460000|2022-03-18 18:17:40|94234.5|94209.5|94233.3|94208.3|94234.7|94209.7|94231.8|94206.8|27
1647627470000|2022-03-18 18:17:50|94233.4|94208.4|94230.5|94205.5|94233.4|94208.4|94230.3|94205.3|24
1647627480000|2022-03-18 18:18:00|94230.8|94205.8|94229.4|94204.4|94230.8|94205.8|94229.4|94204.4|14
1647627490000|2022-03-18 18:18:10|94228.7|94203.7|94229.9|94204.9|94230|94205|94228.6|94203.6|18
1647627500000|2022-03-18 18:18:20|94229.8|94204.8|94229.3|94204.3|94232.7|94207.7|94227.2|94202.2|31
1647627510000|2022-03-18 18:18:30|94229.1|94204.1|94235.2|94210.2|94245.6|94210.6|94228|94192.9|48
1647627520000|2022-03-18 18:18:40|94234.7|94209.7|94232.1|94207.1|94235.2|94210.2|94231.1|94206.1|34
1647627530000|2022-03-18 18:18:50|94231.4|94206.4|94232.2|94207.2|94232.6|94207.6|94231.1|94206.1|43
1647627540000|2022-03-18 18:19:00|94232.1|94207.1|94248.1|94198.1|94248.1|94209.2|94231.2|94195.4|42
1647627550000|2022-03-18 18:19:10|94247.7|94197.7|94249.6|94199.6|94250.6|94200.6|94247.1|94197.1|38
1647627560000|2022-03-18 18:19:20|94249.7|94199.7|94239.4|94214.4|94255.8|94215.5|94239.4|94199.6|44
1647627570000|2022-03-18 18:19:30|94240.8|94215.8|94239.1|94214.1|94240.9|94215.9|94238.1|94213.1|29
1647627580000|2022-03-18 18:19:40|94238.9|94213.9|94236.7|94211.7|94238.9|94213.9|94236.7|94211.7|16
1647627590000|2022-03-18 18:19:50|94236.5|94211.5|94246.1|94196.1|94247.5|94212.4|94234.4|94196.1|16
1647627600000|2022-03-18 18:20:00|94246.2|94196.2|94238.2|94213.2|94250.5|94213.9|94235.9|94195.9|42
1647627610000|2022-03-18 18:20:10|94238|94213|94239.9|94214.9|94240.4|94215.4|94236|94211|23
1647627620000|2022-03-18 18:20:20|94241|94216|94240.3|94215.3|94241.5|94216.5|94240|94215|10
1647627630000|2022-03-18 18:20:30|94239.5|94214.5|94239.3|94214.3|94242.4|94217.4|94238.8|94213.8|18
1647627640000|2022-03-18 18:20:40|94239.4|94214.4|94249.3|94199.3|94258.2|94219.9|94237.5|94198.9|26
1647627650000|2022-03-18 18:20:50|94251.7|94201.7|94249.9|94199.9|94251.7|94201.7|94248.3|94198.3|17
1647627660000|2022-03-18 18:21:00|94250.7|94200.7|94245.9|94195.9|94250.7|94209.7|94233|94194.2|48
1647627670000|2022-03-18 18:21:10|94233.2|94208.2|94246.6|94196.6|94251.9|94213.4|94233.2|94196|54
1647627680000|2022-03-18 18:21:20|94244.6|94194.6|94246.9|94196.9|94248.7|94198.7|94244.4|94194.4|49
1647627690000|2022-03-18 18:21:30|94247.2|94197.2|94248.6|94198.6|94249.6|94199.6|94246.7|94196.7|42
1647627700000|2022-03-18 18:21:40|94248.4|94198.4|94236.2|94211.2|94250|94212.1|94233.9|94198.4|19
1647627710000|2022-03-18 18:21:50|94235.7|94210.7|94251.5|94201.5|94252.8|94211.7|94235.7|94197.5|44
1647627720000|2022-03-18 18:22:00|94251.6|94201.6|94253.5|94203.5|94253.6|94203.6|94251.6|94201.6|31
1647627730000|2022-03-18 18:22:10|94253.4|94203.4|94240|94190|94254|94204|94238.4|94188.4|58
1647627740000|2022-03-18 18:22:20|94240.9|94190.9|94239.8|94189.8|94249.9|94199.9|94237.7|94187.7|56
1647627750000|2022-03-18 18:22:30|94239|94189|94243.3|94193.3|94244.9|94194.9|94238.3|94188.3|47
1647627760000|2022-03-18 18:22:40|94244.1|94194.1|94241|94191|94244.1|94194.1|94239.3|94189.3|32
1647627770000|2022-03-18 18:22:50|94241.1|94191.1|94236.3|94186.3|94241.1|94191.1|94235|94185|52
1647627780000|2022-03-18 18:23:00|94236|94186|94223.2|94198.2|94236|94199.4|94222.4|94182.5|54
1647627790000|2022-03-18 18:23:10|94222.2|94197.2|94234.4|94184.4|94235.6|94200.1|94222.2|94178.8|52
1647627800000|2022-03-18 18:23:20|94232.4|94182.4|94237.5|94187.5|94239.7|94202|94223|94182|59
1647627810000|2022-03-18 18:23:30|94235.8|94185.8|94239.2|94189.2|94239.6|94189.6|94231.7|94181.7|56
1647627820000|2022-03-18 18:23:40|94241|94191|94239.3|94189.3|94241.1|94203.7|94226.5|94186|51
1647627830000|2022-03-18 18:23:50|94239.5|94189.5|94241.1|94191.1|94244.1|94194.1|94237.5|94187.5|48
1647627840000|2022-03-18 18:24:00|94241|94191|94239.9|94189.9|94243.9|94193.9|94237.6|94187.6|41
1647627850000|2022-03-18 18:24:10|94240|94190|94243.6|94193.6|94244.4|94194.4|94238.1|94188.1|36
1647627860000|2022-03-18 18:24:20|94242.6|94192.6|94247.5|94197.5|94248.4|94210.1|94230.9|94191.4|47
1647627870000|2022-03-18 18:24:30|94247.8|94197.8|94238.5|94188.5|94247.8|94197.8|94238.1|94188.1|45
1647627880000|2022-03-18 18:24:40|94238.7|94188.7|94245.8|94195.8|94246.4|94196.4|94238.7|94188.7|45
1647627890000|2022-03-18 18:24:50|94245.6|94195.6|94243.2|94193.2|94245.6|94195.6|94243|94193|29
1647627900000|2022-03-18 18:25:00|94243.5|94193.5|94248.2|94198.2|94248.3|94198.3|94243.2|94193.2|30
1647627910000|2022-03-18 18:25:10|94248.5|94198.5|94251.9|94201.9|94252.3|94202.3|94247.8|94197.8|21
1647627920000|2022-03-18 18:25:20|94252|94202|94253.7|94203.7|94257.9|94207.9|94250.2|94200.2|48
1647627930000|2022-03-18 18:25:30|94253.6|94203.6|94254.7|94204.7|94254.8|94204.8|94253.5|94203.5|31
1647627940000|2022-03-18 18:25:40|94254.8|94204.8|94256|94206|94256|94206|94250.4|94200.4|47
1647627950000|2022-03-18 18:25:50|94255.4|94205.4|94265.6|94215.6|94267.7|94217.7|94255.4|94205.4|55
1647627960000|2022-03-18 18:26:00|94265.7|94215.7|94274.9|94224.9|94275.8|94225.8|94264.4|94214.4|63
1647627970000|2022-03-18 18:26:10|94275.2|94225.2|94276.5|94226.5|94278.1|94228.1|94271.7|94221.7|46
1647627980000|2022-03-18 18:26:20|94278.2|94228.2|94278.2|94228.2|94280.3|94230.3|94273.7|94223.7|42
1647627990000|2022-03-18 18:26:30|94277.6|94227.6|94277.4|94227.4|94279.5|94229.5|94275.9|94225.9|46
1647628000000|2022-03-18 18:26:40|94277.1|94227.1|94277.2|94227.2|94280.6|94230.6|94275.8|94225.8|45
1647628010000|2022-03-18 18:26:50|94277.4|94227.4|94275.8|94225.8|94278.8|94228.8|94274.2|94224.2|44
1647628020000|2022-03-18 18:27:00|94274.8|94224.8|94278.4|94228.4|94279.2|94229.2|94274.8|94224.8|44
1647628030000|2022-03-18 18:27:10|94278.1|94228.1|94275.3|94225.3|94280.6|94230.6|94271.4|94221.4|32
1647628040000|2022-03-18 18:27:20|94275.4|94225.4|94284.7|94234.7|94285.5|94235.5|94275.2|94225.2|59
1647628050000|2022-03-18 18:27:30|94285.2|94235.2|94274.7|94224.7|94285.2|94235.2|94266|94216|66
1647628060000|2022-03-18 18:27:40|94274.5|94224.5|94273.1|94223.1|94275.1|94225.1|94272.1|94222.1|28
1647628070000|2022-03-18 18:27:50|94273.5|94223.5|94271.6|94221.6|94273.7|94223.7|94270.8|94220.8|35
1647628080000|2022-03-18 18:28:00|94271.3|94221.3|94277|94227|94282.2|94232.2|94271.3|94221.3|45
1647628090000|2022-03-18 18:28:10|94278.6|94228.6|94280.7|94230.7|94280.7|94230.7|94277.9|94227.9|37
1647628100000|2022-03-18 18:28:20|94281.2|94231.2|94280.6|94230.6|94283.5|94233.5|94279.5|94229.5|32
1647628110000|2022-03-18 18:28:30|94280.4|94230.4|94277.7|94227.7|94280.9|94230.9|94275.4|94225.4|40
1647628120000|2022-03-18 18:28:40|94277.2|94227.2|94275.4|94225.4|94278.4|94228.4|94271|94221|40
1647628130000|2022-03-18 18:28:50|94275.5|94225.5|94276.1|94226.1|94276.7|94226.7|94275.5|94225.5|21
1647628140000|2022-03-18 18:29:00|94275.8|94225.8|94274.7|94224.7|94277.8|94227.8|94271.8|94221.8|59
1647628150000|2022-03-18 18:29:10|94274.3|94224.3|94275.7|94225.7|94277|94227|94272.5|94222.5|51
1647628160000|2022-03-18 18:29:20|94275.4|94225.4|94274.3|94224.3|94276.3|94226.3|94273.4|94223.4|33
1647628170000|2022-03-18 18:29:30|94274.2|94224.2|94276.6|94226.6|94276.6|94226.6|94273.6|94223.6|24
1647628180000|2022-03-18 18:29:40|94276.5|94226.5|94274.5|94224.5|94276.7|94226.7|94273.4|94223.4|39
1647628190000|2022-03-18 18:29:50|94272.8|94222.8|94273.1|94223.1|94275.5|94225.5|94271.4|94221.4|39
1647628200000|2022-03-18 18:30:00|94272.8|94222.8|94268.2|94218.2|94273.6|94232.3|94255.4|94217.2|61
1647628210000|2022-03-18 18:30:10|94268.7|94218.7|94271.7|94221.7|94275.4|94225.4|94268.6|94218.6|38
1647628220000|2022-03-18 18:30:20|94271.6|94221.6|94274.1|94224.1|94276.5|94226.5|94271.6|94221.6|59
1647628230000|2022-03-18 18:30:30|94273.4|94223.4|94274.1|94224.1|94275|94225|94273.4|94223.4|35
1647628240000|2022-03-18 18:30:40|94273.8|94223.8|94272.7|94222.7|94274|94224|94270.8|94220.8|35
1647628250000|2022-03-18 18:30:50|94272.8|94222.8|94273|94223|94280|94230|94272.4|94222.4|46
1647628260000|2022-03-18 18:31:00|94272.9|94222.9|94271|94221|94272.9|94222.9|94270.3|94220.3|33
1647628270000|2022-03-18 18:31:10|94270.8|94220.8|94270.7|94220.7|94272.3|94222.3|94270.2|94220.2|17
1647628280000|2022-03-18 18:31:20|94271|94221|94273|94223|94273.4|94223.4|94269.3|94219.3|26
1647628290000|2022-03-18 18:31:30|94273.9|94223.9|94268|94218|94274.8|94224.8|94268|94218|40
1647628300000|2022-03-18 18:31:40|94267.7|94217.7|94268.5|94218.5|94270|94220|94266.1|94216.1|51
1647628310000|2022-03-18 18:31:50|94268.2|94218.2|94265.6|94215.6|94269.5|94219.5|94265.6|94215.6|52
1647628320000|2022-03-18 18:32:00|94264|94214|94273.5|94223.5|94274.6|94224.6|94264|94214|66
1647628330000|2022-03-18 18:32:10|94273.4|94223.4|94270.7|94220.7|94274|94224|94269.2|94219.2|53
1647628340000|2022-03-18 18:32:20|94271.5|94221.5|94272.5|94222.5|94274.2|94224.2|94269.8|94219.8|48
1647628350000|2022-03-18 18:32:30|94272.7|94222.7|94270.3|94220.3|94274.4|94224.4|94269.2|94219.2|40
1647628360000|2022-03-18 18:32:40|94270.1|94220.1|94269|94219|94270.8|94220.8|94267.2|94217.2|25
1647628370000|2022-03-18 18:32:50|94268.6|94218.6|94265.4|94215.4|94269.4|94219.4|94264.5|94214.5|50
1647628380000|2022-03-18 18:33:00|94265.3|94215.3|94265.7|94215.7|94268.4|94218.4|94263|94213|47
1647628390000|2022-03-18 18:33:10|94265.9|94215.9|94269.5|94219.5|94269.6|94219.6|94264.7|94214.7|38
1647628400000|2022-03-18 18:33:20|94269.3|94219.3|94269.7|94219.7|94270.4|94220.4|94268.3|94218.3|52
1647628410000|2022-03-18 18:33:30|94269.6|94219.6|94280.9|94230.9|94285.4|94235.4|94268|94218|50
1647628420000|2022-03-18 18:33:40|94281.9|94231.9|94292.1|94242.1|94292.1|94242.1|94281.1|94231.1|62
1647628430000|2022-03-18 18:33:50|94289.9|94239.9|94291.5|94241.5|94293.2|94243.2|94289.4|94239.4|39
1647628440000|2022-03-18 18:34:00|94291.4|94241.4|94287.5|94237.5|94294.3|94244.3|94283.9|94233.9|51
1647628450000|2022-03-18 18:34:10|94287.8|94237.8|94282.8|94232.8|94287.8|94237.8|94282.6|94232.6|42
1647628460000|2022-03-18 18:34:20|94282.7|94232.7|94287|94237|94287|94237|94281.1|94231.1|21
1647628470000|2022-03-18 18:34:30|94285.3|94235.3|94285.3|94235.3|94288.9|94238.9|94284.6|94234.6|40
1647628480000|2022-03-18 18:34:40|94284.3|94234.3|94288.9|94238.9|94290.3|94240.3|94282.9|94232.9|33
1647628490000|2022-03-18 18:34:50|94288.8|94238.8|94285.4|94235.4|94288.8|94238.8|94285.3|94235.3|24
1647628500000|2022-03-18 18:35:00|94285.5|94235.5|94282.8|94232.8|94285.5|94235.5|94281.2|94231.2|30
1647628510000|2022-03-18 18:35:10|94282.1|94232.1|94282|94232|94283.4|94233.4|94279.3|94229.3|40
1647628520000|2022-03-18 18:35:20|94281.8|94231.8|94280.9|94230.9|94282.8|94232.8|94277.4|94227.4|55
1647628530000|2022-03-18 18:35:30|94280.1|94230.1|94278.7|94228.7|94282.8|94232.8|94278.3|94228.3|37
1647628540000|2022-03-18 18:35:40|94278.5|94228.5|94277.8|94227.8|94281.8|94231.8|94277.3|94227.3|42
1647628550000|2022-03-18 18:35:50|94278|94228|94276|94226|94278.2|94228.2|94275.4|94225.4|30
1647628560000|2022-03-18 18:36:00|94276.1|94226.1|94280.8|94230.8|94280.8|94230.8|94275.9|94225.9|31
1647628570000|2022-03-18 18:36:10|94280.7|94230.7|94287.5|94237.5|94289.6|94239.6|94280.3|94230.3|32
1647628580000|2022-03-18 18:36:20|94288.1|94238.1|94282.3|94232.3|94288.4|94238.4|94282.3|94232.3|46
1647628590000|2022-03-18 18:36:30|94282.6|94232.6|94279.7|94229.7|94283.4|94233.4|94278.9|94228.9|47
1647628600000|2022-03-18 18:36:40|94279.8|94229.8|94277.8|94227.8|94280.5|94230.5|94275.1|94225.1|53
1647628610000|2022-03-18 18:36:50|94278|94228|94278|94228|94278.4|94228.4|94277|94227|34
1647628620000|2022-03-18 18:37:00|94278.2|94228.2|94286.4|94236.4|94288.4|94238.4|94277|94227|49
1647628630000|2022-03-18 18:37:10|94287|94237|94278.4|94228.4|94287.4|94237.4|94278.1|94228.1|51
1647628640000|2022-03-18 18:37:20|94279.1|94229.1|94280.6|94230.6|94282.1|94232.1|94279.1|94229.1|37
1647628650000|2022-03-18 18:37:30|94281.1|94231.1|94277.6|94227.6|94282.3|94232.3|94275.9|94225.9|41
1647628660000|2022-03-18 18:37:40|94277|94227|94277.3|94227.3|94277.9|94227.9|94276.3|94226.3|24
1647628670000|2022-03-18 18:37:50|94277.8|94227.8|94278.4|94228.4|94280.3|94230.3|94277.2|94227.2|31
1647628680000|2022-03-18 18:38:00|94278.3|94228.3|94281.6|94231.6|94283.3|94233.3|94276.6|94226.6|50
1647628690000|2022-03-18 18:38:10|94281.5|94231.5|94286.5|94236.5|94292.6|94242.6|94281.4|94231.4|58
1647628700000|2022-03-18 18:38:20|94287.4|94237.4|94295.2|94245.2|94295.3|94245.3|94285.8|94235.8|46
1647628710000|2022-03-18 18:38:30|94295.9|94245.9|94293.7|94243.7|94296.1|94246.1|94293.7|94243.7|25
1647628720000|2022-03-18 18:38:40|94294|94244|94294.5|94244.5|94295.8|94245.8|94292.7|94242.7|22
1647628730000|2022-03-18 18:38:50|94294.7|94244.7|94297.8|94247.8|94301.7|94251.7|94294.4|94244.4|63
1647628740000|2022-03-18 18:39:00|94297.3|94247.3|94299.7|94249.7|94302.1|94252.1|94295.6|94245.6|73
1647628750000|2022-03-18 18:39:10|94297.5|94247.5|94300|94250|94302|94252|94297.5|94247.5|65
1647628760000|2022-03-18 18:39:20|94299.9|94249.9|94300.5|94250.5|94304.2|94254.2|94297.5|94247.5|72
1647628770000|2022-03-18 18:39:30|94303.5|94253.5|94301.9|94251.9|94303.5|94253.5|94298.5|94248.5|40
1647628780000|2022-03-18 18:39:40|94302.7|94252.7|94301.7|94251.7|94304.7|94254.7|94300.1|94250.1|37
1647628790000|2022-03-18 18:39:50|94302.4|94252.4|94308.5|94258.5|94310.5|94260.5|94300.8|94250.8|67
1647628800000|2022-03-18 18:40:00|94308.8|94258.8|94307.3|94257.3|94309.7|94259.7|94307.2|94257.2|48
1647628810000|2022-03-18 18:40:10|94307.4|94257.4|94313.6|94263.6|94314.7|94264.7|94304.9|94254.9|55
1647628820000|2022-03-18 18:40:20|94313.7|94263.7|94320.5|94270.5|94320.5|94270.5|94312|94262|71
1647628830000|2022-03-18 18:40:30|94320.3|94270.3|94325.9|94275.9|94325.9|94275.9|94318.3|94268.3|62
1647628840000|2022-03-18 18:40:40|94327|94277|94328.9|94278.9|94331.6|94281.6|94322.6|94272.6|58
1647628850000|2022-03-18 18:40:50|94328.3|94278.3|94327.8|94277.8|94331.3|94281.3|94325.1|94275.1|58
1647628860000|2022-03-18 18:41:00|94328.1|94278.1|94319.6|94269.6|94328.1|94278.1|94318.9|94268.9|49
1647628870000|2022-03-18 18:41:10|94320|94270|94321.8|94271.8|94324.6|94274.6|94319.7|94269.7|43
1647628880000|2022-03-18 18:41:20|94321.9|94271.9|94323.7|94273.7|94327.3|94277.3|94321.9|94271.9|54
1647628890000|2022-03-18 18:41:30|94322.7|94272.7|94330.3|94280.3|94330.9|94280.9|94322.6|94272.6|45
1647628900000|2022-03-18 18:41:40|94331.6|94281.6|94330.2|94280.2|94336.5|94286.5|94330.2|94280.2|48
1647628910000|2022-03-18 18:41:50|94330.5|94280.5|94327.7|94277.7|94331.3|94281.3|94326.8|94276.8|35
1647628920000|2022-03-18 18:42:00|94327.8|94277.8|94325.1|94275.1|94328|94278|94324.6|94274.6|37
1647628930000|2022-03-18 18:42:10|94325.4|94275.4|94327.5|94277.5|94331.3|94281.3|94325.1|94275.1|50
1647628940000|2022-03-18 18:42:20|94328.2|94278.2|94330.3|94280.3|94333.9|94283.9|94327.6|94277.6|51
1647628950000|2022-03-18 18:42:30|94330.1|94280.1|94330.3|94280.3|94331.9|94281.9|94329.7|94279.7|39
1647628960000|2022-03-18 18:42:40|94330.6|94280.6|94331.9|94281.9|94332.1|94282.1|94329.7|94279.7|30
1647628970000|2022-03-18 18:42:50|94332|94282|94334.2|94284.2|94338.6|94288.6|94331.7|94281.7|62
1647628980000|2022-03-18 18:43:00|94334|94284|94336.4|94286.4|94338|94288|94334|94284|28
1647628990000|2022-03-18 18:43:10|94337.9|94287.9|94337.4|94287.4|94338.1|94288.1|94336.9|94286.9|20
1647629000000|2022-03-18 18:43:20|94337.5|94287.5|94332.3|94282.3|94337.6|94287.6|94330.9|94280.9|48
1647629010000|2022-03-18 18:43:30|94331.4|94281.4|94343|94293|94344.2|94294.2|94329|94279|59
1647629020000|2022-03-18 18:43:40|94343.4|94293.4|94344.6|94294.6|94345|94295|94341|94291|33
1647629030000|2022-03-18 18:43:50|94344.3|94294.3|94346.3|94296.3|94346.3|94296.3|94343.3|94293.3|32
1647629040000|2022-03-18 18:44:00|94346.2|94296.2|94347.8|94297.8|94350.2|94300.2|94343.6|94293.6|30
1647629050000|2022-03-18 18:44:10|94347.9|94297.9|94359.3|94309.3|94359.3|94309.3|94347.9|94297.9|61
1647629060000|2022-03-18 18:44:20|94359.2|94309.2|94362.7|94312.7|94362.8|94312.8|94357.8|94307.8|52
1647629070000|2022-03-18 18:44:30|94361.8|94311.8|94377|94327|94379|94329|94361.8|94311.8|49
1647629080000|2022-03-18 18:44:40|94378.6|94328.6|94377.5|94327.5|94388|94331.6|94370.8|94308.1|61
1647629090000|2022-03-18 18:44:50|94375.6|94325.6|94372.3|94322.3|94377.6|94327.6|94371.2|94321.2|59
1647629100000|2022-03-18 18:45:00|94372.7|94322.7|94373.5|94323.5|94374.3|94324.3|94372.6|94322.6|37
1647629110000|2022-03-18 18:45:10|94373.3|94323.3|94373.6|94323.6|94375.1|94325.1|94371.4|94321.4|33
1647629120000|2022-03-18 18:45:20|94373.7|94323.7|94374.1|94324.1|94374.9|94324.9|94372.7|94322.7|30
1647629130000|2022-03-18 18:45:30|94374.3|94324.3|94375.5|94325.5|94375.5|94325.5|94372.8|94322.8|37
1647629140000|2022-03-18 18:45:40|94375|94325|94374.1|94324.1|94380.3|94330.3|94371.9|94321.9|49
1647629150000|2022-03-18 18:45:50|94374.4|94324.4|94373|94323|94378|94328|94370.4|94320.4|39
1647629160000|2022-03-18 18:46:00|94373.1|94323.1|94377.2|94327.2|94378.6|94328.6|94373.1|94323.1|37
1647629170000|2022-03-18 18:46:10|94378.2|94328.2|94378.5|94328.5|94378.5|94328.5|94376|94326|30
1647629180000|2022-03-18 18:46:20|94378.9|94328.9|94378.1|94328.1|94381.8|94331.8|94377.4|94327.4|41
1647629190000|2022-03-18 18:46:30|94378.3|94328.3|94380.8|94330.8|94380.8|94330.8|94377.2|94327.2|23
1647629200000|2022-03-18 18:46:40|94381.3|94331.3|94383.9|94333.9|94384.3|94334.3|94381.3|94331.3|34
1647629210000|2022-03-18 18:46:50|94382.9|94332.9|94365.7|94315.7|94384|94334|94364.8|94314.8|31
1647629220000|2022-03-18 18:47:00|94366.3|94316.3|94374.3|94324.3|94376.8|94326.8|94363|94313|65
1647629230000|2022-03-18 18:47:10|94374|94324|94374.8|94324.8|94376.5|94326.5|94373.9|94323.9|45
1647629240000|2022-03-18 18:47:20|94375.2|94325.2|94381.3|94331.3|94381.3|94331.3|94375.2|94325.2|39
1647629250000|2022-03-18 18:47:30|94381.5|94331.5|94375.9|94325.9|94382|94332|94373.7|94323.7|47
1647629260000|2022-03-18 18:47:40|94376.3|94326.3|94362.7|94312.7|94376.6|94326.6|94361.5|94311.5|43
1647629270000|2022-03-18 18:47:50|94365.7|94315.7|94366.8|94316.8|94370.1|94320.1|94364.2|94314.2|40
1647629280000|2022-03-18 18:48:00|94367.1|94317.1|94362.3|94312.3|94367.3|94317.3|94362.3|94312.3|29
1647629290000|2022-03-18 18:48:10|94362|94312|94358.7|94308.7|94363.2|94313.2|94356.2|94306.2|37
1647629300000|2022-03-18 18:48:20|94358.5|94308.5|94359|94309|94360.3|94310.3|94358.5|94308.5|34
1647629310000|2022-03-18 18:48:30|94359.3|94309.3|94358.2|94308.2|94359.3|94309.3|94357.9|94307.9|16
1647629320000|2022-03-18 18:48:40|94358.5|94308.5|94348.8|94298.8|94358.5|94308.5|94348.2|94298.2|25
1647629330000|2022-03-18 18:48:50|94348.4|94298.4|94347.9|94297.9|94349.4|94299.4|94347|94297|21
1647629340000|2022-03-18 18:49:00|94348.4|94298.4|94353.9|94303.9|94355.4|94305.4|94347.6|94297.6|46
1647629350000|2022-03-18 18:49:10|94354.1|94304.1|94349.9|94299.9|94356.7|94306.7|94349.9|94299.9|43
1647629360000|2022-03-18 18:49:20|94352.2|94302.2|94345.2|94295.2|94356.4|94302.4|94343.9|94286.2|57
1647629370000|2022-03-18 18:49:30|94345.9|94295.9|94340.4|94290.4|94345.9|94295.9|94337.3|94287.3|40
1647629380000|2022-03-18 18:49:40|94340.7|94290.7|94338.7|94288.7|94344.6|94294.6|94333.9|94283.9|63
1647629390000|2022-03-18 18:49:50|94339.2|94289.2|94345|94295|94345|94295|94337.3|94287.3|56
1647629400000|2022-03-18 18:50:00|94344.6|94294.6|94345.1|94295.1|94348.8|94298.8|94335.4|94285.4|63
1647629410000|2022-03-18 18:50:10|94345.7|94295.7|94352.6|94302.6|94354.7|94304.7|94345.3|94295.3|58
1647629420000|2022-03-18 18:50:20|94352.3|94302.3|94348|94298|94354.5|94304.5|94344.7|94294.7|61
1647629430000|2022-03-18 18:50:30|94350.2|94300.2|94358.4|94308.4|94366.3|94309|94350.2|94294.1|51
1647629440000|2022-03-18 18:50:40|94359.3|94309.3|94355.6|94305.6|94359.5|94309.5|94355|94305|35
1647629450000|2022-03-18 18:50:50|94356.5|94306.5|94357.7|94307.7|94358|94308|94356.5|94306.5|26
1647629460000|2022-03-18 18:51:00|94357.8|94307.8|94357|94307|94358|94308|94357|94307|19
1647629470000|2022-03-18 18:51:10|94356.8|94306.8|94358.4|94308.4|94359.7|94309.7|94355.6|94305.6|27
1647629480000|2022-03-18 18:51:20|94358.5|94308.5|94356.1|94306.1|94361.7|94311.7|94356|94306|26
1647629490000|2022-03-18 18:51:30|94356.2|94306.2|94361.9|94311.9|94364|94314|94356|94306|42
1647629500000|2022-03-18 18:51:40|94361.6|94311.6|94365.3|94315.3|94367.4|94317.4|94361.5|94311.5|39
1647629510000|2022-03-18 18:51:50|94365|94315|94366.7|94316.7|94367|94317|94364.8|94314.8|29
1647629520000|2022-03-18 18:52:00|94367|94317|94353.9|94303.9|94367.8|94317.8|94350.5|94300.5|56
1647629530000|2022-03-18 18:52:10|94354|94304|94344.5|94294.5|94354|94304|94344.5|94294.5|39
1647629540000|2022-03-18 18:52:20|94346.2|94296.2|94345.1|94295.1|94352.3|94302.3|94339.9|94289.9|52
1647629550000|2022-03-18 18:52:30|94344.5|94294.5|94346.4|94296.4|94347.7|94297.7|94344.5|94294.5|28
1647629560000|2022-03-18 18:52:40|94346.7|94296.7|94345|94295|94347.9|94297.9|94341.7|94291.7|38
1647629570000|2022-03-18 18:52:50|94344.4|94294.4|94350.7|94300.7|94351.4|94301.4|94343.8|94293.8|38
1647629580000|2022-03-18 18:53:00|94350.6|94300.6|94355.2|94305.2|94356.8|94306.8|94348.4|94298.4|54
1647629590000|2022-03-18 18:53:10|94355.7|94305.7|94357.2|94307.2|94357.3|94307.3|94352.9|94302.9|46
1647629600000|2022-03-18 18:53:20|94355|94305|94352.1|94302.1|94356.6|94306.6|94348.8|94298.8|45
1647629610000|2022-03-18 18:53:30|94353.9|94303.9|94353.8|94303.8|94357.5|94307.5|94352.9|94302.9|59
1647629620000|2022-03-18 18:53:40|94353.7|94303.7|94356.6|94306.6|94356.8|94306.8|94345.8|94295.8|69
1647629630000|2022-03-18 18:53:50|94356.7|94306.7|94358.5|94308.5|94360|94310|94352.5|94302.5|49
1647629640000|2022-03-18 18:54:00|94358.6|94308.6|94357.8|94307.8|94362.2|94312.2|94356.2|94306.2|51
1647629650000|2022-03-18 18:54:10|94357.6|94307.6|94352.4|94302.4|94358.9|94308.9|94352|94302|51
1647629660000|2022-03-18 18:54:20|94352.3|94302.3|94354.8|94304.8|94357.4|94307.4|94352.3|94302.3|35
1647629670000|2022-03-18 18:54:30|94354.9|94304.9|94361.4|94311.4|94362.6|94312.6|94354.8|94304.8|29
1647629680000|2022-03-18 18:54:40|94361.6|94311.6|94364.5|94314.5|94365.7|94315.7|94361.6|94311.6|21
1647629690000|2022-03-18 18:54:50|94363.5|94313.5|94356.2|94306.2|94363.5|94313.5|94354.7|94304.7|57
1647629700000|2022-03-18 18:55:00|94357.8|94307.8|94353.6|94303.6|94358.3|94308.3|94352.3|94302.3|51
1647629710000|2022-03-18 18:55:10|94353.3|94303.3|94354.1|94304.1|94355.4|94305.4|94352.4|94302.4|33
1647629720000|2022-03-18 18:55:20|94354.2|94304.2|94364.5|94314.5|94365.6|94315.6|94350.6|94300.6|61
1647629730000|2022-03-18 18:55:30|94360.3|94310.3|94367.5|94317.5|94371|94321|94359.6|94309.6|54
1647629740000|2022-03-18 18:55:40|94367.4|94317.4|94366.5|94316.5|94368|94318|94362.6|94312.6|38
1647629750000|2022-03-18 18:55:50|94367|94317|94367.9|94317.9|94368.1|94318.1|94365.8|94315.8|22
1647629760000|2022-03-18 18:56:00|94367.5|94317.5|94362.2|94312.2|94367.9|94317.9|94358.5|94308.5|46
1647629770000|2022-03-18 18:56:10|94362.4|94312.4|94361.9|94311.9|94372.4|94317|94356.5|94302.2|50
1647629780000|2022-03-18 18:56:20|94360.7|94310.7|94365.8|94315.8|94367.5|94317.5|94360.7|94310.7|32
1647629790000|2022-03-18 18:56:30|94364.6|94314.6|94356|94306|94365|94315|94355.5|94305.5|23
1647629800000|2022-03-18 18:56:40|94355.6|94305.6|94366.1|94316.1|94378.8|94320.5|94355.4|94302.2|51
1647629810000|2022-03-18 18:56:50|94368.1|94318.1|94364.2|94314.2|94372.5|94319.5|94362.6|94301.4|45
1647629820000|2022-03-18 18:57:00|94376.5|94306.5|94366.9|94316.9|94376.5|94316.9|94361.1|94301.8|42
1647629830000|2022-03-18 18:57:10|94364.7|94314.7|94368|94318|94379.3|94320.9|94363|94307.3|52
1647629840000|2022-03-18 18:57:20|94367.9|94317.9|94364.2|94314.2|94368.4|94318.4|94363.6|94313.6|46
1647629850000|2022-03-18 18:57:30|94364.5|94314.5|94357.3|94307.3|94364.5|94314.5|94353.4|94303.4|44
1647629860000|2022-03-18 18:57:40|94357.1|94307.1|94362.2|94312.2|94363.1|94313.1|94356.2|94306.2|32
1647629870000|2022-03-18 18:57:50|94362.5|94312.5|94358|94308|94370.9|94312.5|94354.7|94294.9|35
1647629880000|2022-03-18 18:58:00|94358.5|94308.5|94356.1|94306.1|94370.2|94309.3|94355.1|94292.9|42
1647629890000|2022-03-18 18:58:10|94366.6|94296.2|94327.8|94277.8|94366.6|94309.1|94325.4|94275.4|49
1647629900000|2022-03-18 18:58:20|94329.1|94279.1|94329.1|94279.1|94329.1|94279.1|94325.5|94275.5|56
1647629910000|2022-03-18 18:58:30|94328.9|94278.9|94319.7|94269.7|94337.7|94279.3|94319.5|94258|46
1647629920000|2022-03-18 18:58:40|94318.8|94268.8|94319.9|94269.9|94337.6|94272.7|94310.7|94256.8|49
1647629930000|2022-03-18 18:58:50|94319.7|94269.7|94314.6|94264.6|94337.2|94271.7|94314.4|94249.9|46
1647629940000|2022-03-18 18:59:00|94325.8|94252.9|94309.9|94259.9|94326.8|94265.8|94308.9|94246.9|54
1647629950000|2022-03-18 18:59:10|94309.1|94259.1|94310.3|94260.3|94322.6|94263.8|94303.4|94248.9|59
1647629960000|2022-03-18 18:59:20|94310.2|94260.2|94307.9|94257.9|94316.8|94260.6|94306|94246.7|53
1647629970000|2022-03-18 18:59:30|94308.4|94258.4|94318.8|94268.8|94326.2|94272.1|94308.4|94251.2|58
1647629980000|2022-03-18 18:59:40|94320.4|94270.4|94303.7|94253.7|94320.4|94270.4|94303.1|94253.1|56
1647629990000|2022-03-18 18:59:50|94304.6|94254.6|94309.1|94259.1|94309.7|94259.7|94303.1|94253.1|46
1647630000000|2022-03-18 19:00:00|94309.9|94259.9|94312.9|94262.9|94317.1|94267.1|94309.7|94259.7|47
1647630010000|2022-03-18 19:00:10|94313|94263|94321.5|94271.5|94328.1|94276.8|94312.4|94251.6|55
1647630020000|2022-03-18 19:00:20|94323.7|94273.7|94309.5|94259.5|94323.7|94273.7|94309.3|94259.3|45
1647630030000|2022-03-18 19:00:30|94309.4|94259.4|94316.9|94266.9|94317.9|94267.9|94309.2|94259.2|37
1647630040000|2022-03-18 19:00:40|94316.8|94266.8|94311.2|94261.2|94317.6|94267.6|94310.4|94260.4|39
1647630050000|2022-03-18 19:00:50|94311.4|94261.4|94318.1|94268.1|94319.2|94269.2|94311.2|94261.2|35
1647630060000|2022-03-18 19:01:00|94318.3|94268.3|94320.3|94270.3|94323|94273|94316.5|94266.5|54
1647630070000|2022-03-18 19:01:10|94320.1|94270.1|94318.5|94268.5|94322.3|94272.3|94318.4|94268.4|53
1647630080000|2022-03-18 19:01:20|94319.1|94269.1|94313.1|94263.1|94322|94272|94312.6|94262.6|48
1647630090000|2022-03-18 19:01:30|94313.2|94263.2|94311.5|94261.5|94316.6|94266.6|94311.2|94261.2|45
1647630100000|2022-03-18 19:01:40|94311.4|94261.4|94313.5|94263.5|94315.6|94265.6|94309.7|94259.7|42
1647630110000|2022-03-18 19:01:50|94315.3|94265.3|94316.7|94266.7|94318.8|94268.8|94310.9|94260.9|50
1647630120000|2022-03-18 19:02:00|94316.8|94266.8|94315.3|94265.3|94316.8|94266.8|94310.6|94260.6|48
1647630130000|2022-03-18 19:02:10|94314.1|94264.1|94325.4|94275.4|94325.4|94275.4|94305.2|94255.2|62
1647630140000|2022-03-18 19:02:20|94325.6|94275.6|94326.8|94276.8|94331.6|94281.6|94325.5|94275.5|52
1647630150000|2022-03-18 19:02:30|94327.1|94277.1|94323.8|94273.8|94330.5|94280.5|94320.1|94270.1|59
1647630160000|2022-03-18 19:02:40|94324.2|94274.2|94328.7|94278.7|94331.9|94281.9|94323|94273|58
1647630170000|2022-03-18 19:02:50|94328.9|94278.9|94328.6|94278.6|94329.6|94279.6|94327.4|94277.4|38
1647630180000|2022-03-18 19:03:00|94328|94278|94329.4|94279.4|94330|94280|94327.6|94277.6|35
1647630190000|2022-03-18 19:03:10|94329.6|94279.6|94328.5|94278.5|94331.7|94281.7|94328.5|94278.5|43
1647630200000|2022-03-18 19:03:20|94327.6|94277.6|94325.6|94275.6|94328.3|94278.3|94324.4|94274.4|52
1647630210000|2022-03-18 19:03:30|94325.5|94275.5|94336|94286|94336.8|94286.8|94325.5|94275.5|54
1647630220000|2022-03-18 19:03:40|94335.8|94285.8|94334.3|94284.3|94335.8|94285.8|94334.1|94284.1|36
1647630230000|2022-03-18 19:03:50|94334.4|94284.4|94303.3|94253.3|94336.4|94286.4|94303.3|94253.3|52
1647630240000|2022-03-18 19:04:00|94302.7|94226.3|94283.7|94212|94309.3|94231.6|94272.6|94208.7|58
1647630250000|2022-03-18 19:04:10|94283.8|94213.2|94279.5|94229.5|94290.8|94232|94273.2|94212.6|51
1647630260000|2022-03-18 19:04:20|94278.9|94228.9|94274.3|94224.3|94279.7|94229.7|94271.9|94221.9|48
1647630270000|2022-03-18 19:04:30|94273.3|94223.3|94278.5|94228.5|94281.2|94231.2|94271.6|94221.6|60
1647630280000|2022-03-18 19:04:40|94278.6|94228.6|94258|94208|94278.9|94228.9|94256.6|94206.6|62
1647630290000|2022-03-18 19:04:50|94257.8|94207.8|94258.9|94208.9|94263|94213|94256.2|94206.2|46
1647630300000|2022-03-18 19:05:00|94257.4|94207.4|94262.8|94212.8|94262.9|94212.9|94255.1|94205.1|35
1647630310000|2022-03-18 19:05:10|94262.9|94212.9|94255.5|94205.5|94263.9|94213.9|94255.5|94205.5|56
1647630320000|2022-03-18 19:05:20|94255.8|94205.8|94252.1|94202.1|94256.7|94206.7|94249.9|94199.9|34
1647630330000|2022-03-18 19:05:30|94252.3|94202.3|94235.3|94185.3|94252.3|94202.3|94235.3|94185.3|46
1647630340000|2022-03-18 19:05:40|94235.2|94185.2|94236.7|94186.7|94237.9|94187.9|94235.2|94185.2|31
1647630350000|2022-03-18 19:05:50|94236.6|94186.6|94236.6|94186.6|94239.6|94189.6|94236.4|94186.4|35
1647630360000|2022-03-18 19:06:00|94236|94186|94232.3|94182.3|94242|94192|94231.4|94181.4|44
1647630370000|2022-03-18 19:06:10|94232.8|94182.8|94235.2|94185.2|94235.5|94185.5|94231.2|94181.2|29
1647630380000|2022-03-18 19:06:20|94235.1|94185.1|94229.3|94179.3|94235.3|94185.3|94229.1|94179.1|35
1647630390000|2022-03-18 19:06:30|94231.2|94181.2|94228.6|94178.6|94231.2|94181.2|94227.4|94177.4|31
1647630400000|2022-03-18 19:06:40|94228.7|94178.7|94224.1|94174.1|94229|94179|94224.1|94174.1|30
1647630410000|2022-03-18 19:06:50|94224.4|94174.4|94230|94180|94230.5|94180.5|94224.2|94174.2|24
1647630420000|2022-03-18 19:07:00|94229.8|94179.8|94226|94176|94229.8|94179.8|94225.4|94175.4|42
1647630430000|2022-03-18 19:07:10|94226.1|94176.1|94216.1|94166.1|94226.1|94176.1|94213.1|94163.1|40
1647630440000|2022-03-18 19:07:20|94216.3|94166.3|94193.2|94143.2|94216.3|94166.3|94192.9|94142.9|55
1647630450000|2022-03-18 19:07:30|94193.4|94143.4|94190|94140|94195.2|94145.2|94189.5|94139.5|34
1647630460000|2022-03-18 19:07:40|94190.1|94140.1|94188.2|94138.2|94190.5|94140.5|94188.1|94138.1|38
1647630470000|2022-03-18 19:07:50|94187.7|94137.7|94189.6|94139.6|94189.9|94139.9|94187.7|94137.7|30
1647630480000|2022-03-18 19:08:00|94189.3|94139.3|94188.3|94138.3|94189.8|94139.8|94186.1|94136.1|48
1647630490000|2022-03-18 19:08:10|94187.7|94137.7|94178.6|94128.6|94189.1|94139.1|94178.3|94128.3|56
1647630500000|2022-03-18 19:08:20|94179.1|94129.1|94181.9|94131.9|94184.3|94134.3|94179|94129|39
1647630510000|2022-03-18 19:08:30|94181.8|94131.8|94176.4|94126.4|94182.1|94132.1|94175|94125|33
1647630520000|2022-03-18 19:08:40|94177.6|94127.6|94181.5|94131.5|94191|94141|94176.3|94126.3|57
1647630530000|2022-03-18 19:08:50|94180.3|94130.3|94181.5|94131.5|94182.4|94132.4|94179.4|94129.4|45
1647630540000|2022-03-18 19:09:00|94181.2|94131.2|94178.6|94128.6|94181.5|94131.5|94178.6|94128.6|36
1647630550000|2022-03-18 19:09:10|94178.2|94128.2|94169.1|94119.1|94178.2|94128.2|94168.1|94118.1|70
1647630560000|2022-03-18 19:09:20|94168.6|94118.6|94164.1|94114.1|94168.6|94118.6|94162.5|94112.5|48
1647630570000|2022-03-18 19:09:30|94164.8|94114.8|94161.5|94111.5|94166.3|94116.3|94158.7|94108.7|55
1647630580000|2022-03-18 19:09:40|94162.8|94112.8|94160.7|94110.7|94170.9|94120.9|94159.4|94109.4|56
1647630590000|2022-03-18 19:09:50|94160.4|94110.4|94163.5|94113.5|94164.8|94114.8|94159.7|94109.7|54
1647630600000|2022-03-18 19:10:00|94163.7|94113.7|94165|94115|94165.7|94115.7|94161.5|94111.5|43
1647630610000|2022-03-18 19:10:10|94164.5|94114.5|94167.1|94117.1|94170|94120|94164.1|94114.1|47
1647630620000|2022-03-18 19:10:20|94167|94117|94159.2|94109.2|94169.9|94119.9|94159.1|94109.1|44
1647630630000|2022-03-18 19:10:30|94160.4|94110.4|94157.6|94107.6|94160.4|94110.4|94155.7|94105.7|51
1647630640000|2022-03-18 19:10:40|94158|94108|94159.2|94109.2|94159.2|94109.2|94156.6|94106.6|30
1647630650000|2022-03-18 19:10:50|94158.9|94108.9|94161.4|94111.4|94163.1|94113.1|94157.2|94107.2|33
1647630660000|2022-03-18 19:11:00|94160.2|94110.2|94153.3|94103.3|94160.4|94110.4|94152.3|94102.3|47
1647630670000|2022-03-18 19:11:10|94153.2|94103.2|94154.9|94104.9|94163.8|94105|94151.3|94092.9|40
1647630680000|2022-03-18 19:11:20|94155.1|94105.1|94149.7|94099.7|94156.6|94106.6|94148.3|94098.3|42
1647630690000|2022-03-18 19:11:30|94149.6|94099.6|94153.6|94103.6|94154.4|94104.4|94149.1|94099.1|24
1647630700000|2022-03-18 19:11:40|94153.2|94103.2|94154.3|94104.3|94156.8|94106.8|94151.4|94101.4|36
1647630710000|2022-03-18 19:11:50|94154.2|94104.2|94149.6|94099.6|94154.2|94104.2|94149.5|94099.5|31
1647630720000|2022-03-18 19:12:00|94149.9|94099.9|94153|94103|94153|94103|94149.9|94099.9|24
1647630730000|2022-03-18 19:12:10|94153.1|94103.1|94150.2|94100.2|94155|94105|94150.2|94100.2|37
1647630740000|2022-03-18 19:12:20|94150.1|94100.1|94153|94103|94153.4|94103.4|94146.9|94096.9|58
1647630750000|2022-03-18 19:12:30|94152.6|94102.6|94155|94105|94157.1|94107.1|94149.2|94099.2|46
1647630760000|2022-03-18 19:12:40|94154.9|94104.9|94155|94105|94157|94107|94150.3|94100.3|45
1647630770000|2022-03-18 19:12:50|94154.3|94104.3|94158.3|94108.3|94160.3|94110.3|94152.9|94102.9|31
1647630780000|2022-03-18 19:13:00|94157.7|94107.7|94158.2|94108.2|94160.6|94110.6|94151.7|94101.7|46
1647630790000|2022-03-18 19:13:10|94158.1|94108.1|94158.1|94108.1|94159.4|94109.4|94156.5|94106.5|29
1647630800000|2022-03-18 19:13:20|94158|94108|94156.3|94106.3|94158|94108|94155.8|94105.8|23
1647630810000|2022-03-18 19:13:30|94156.4|94106.4|94153.2|94103.2|94158.1|94108.1|94153|94103|27
1647630820000|2022-03-18 19:13:40|94153.1|94103.1|94153.6|94103.6|94154.2|94104.2|94151|94101|32
1647630830000|2022-03-18 19:13:50|94152.8|94102.8|94153.7|94103.7|94153.9|94103.9|94149.8|94099.8|24
1647630840000|2022-03-18 19:14:00|94153.6|94103.6|94153.3|94103.3|94155.5|94105.5|94152|94102|35
1647630850000|2022-03-18 19:14:10|94152.6|94102.6|94154.3|94104.3|94154.4|94104.4|94151.5|94101.5|22
1647630860000|2022-03-18 19:14:20|94150.1|94100.1|94154.6|94104.6|94165.3|94108.5|94149.3|94094.7|47
1647630870000|2022-03-18 19:14:30|94154.9|94104.9|94153.9|94103.9|94157.4|94107.4|94153|94103|31
1647630880000|2022-03-18 19:14:40|94154|94104|94160.2|94110.2|94161.7|94111.7|94153.8|94103.8|35
1647630890000|2022-03-18 19:14:50|94160.6|94110.6|94169.8|94119.8|94175|94125|94160.6|94110.6|46
1647630900000|2022-03-18 19:15:00|94170.2|94120.2|94166|94116|94170.2|94120.2|94165.8|94115.8|34
1647630910000|2022-03-18 19:15:10|94165.4|94115.4|94163.7|94113.7|94165.5|94115.5|94163.3|94113.3|21
1647630920000|2022-03-18 19:15:20|94163.8|94113.8|94162.7|94112.7|94164.1|94114.1|94161|94111|21
1647630930000|2022-03-18 19:15:30|94162.3|94112.3|94162.9|94112.9|94165.6|94115.6|94159.4|94109.4|26
1647630940000|2022-03-18 19:15:40|94162.8|94112.8|94162.9|94112.9|94166.1|94116.1|94162.6|94112.6|20
1647630950000|2022-03-18 19:15:50|94163|94113|94163.1|94113.1|94163.8|94113.8|94162.3|94112.3|28
1647630960000|2022-03-18 19:16:00|94162.5|94112.5|94166.6|94116.6|94167.7|94117.7|94161.8|94111.8|27
1647630970000|2022-03-18 19:16:10|94167.1|94117.1|94164.1|94114.1|94167.1|94117.1|94162.8|94112.8|28
1647630980000|2022-03-18 19:16:20|94163.8|94113.8|94164.4|94114.4|94169.2|94119.2|94163.1|94113.1|24
1647630990000|2022-03-18 19:16:30|94165.5|94115.5|94162.3|94112.3|94165.8|94115.8|94162.1|94112.1|19
1647631000000|2022-03-18 19:16:40|94161.9|94111.9|94162.7|94112.7|94166.3|94116.3|94161.3|94111.3|28
1647631010000|2022-03-18 19:16:50|94162.8|94112.8|94166.1|94116.1|94169.2|94119.2|94162.8|94112.8|33
1647631020000|2022-03-18 19:17:00|94166.6|94116.6|94167.4|94117.4|94171.3|94121.3|94164.2|94114.2|32
1647631030000|2022-03-18 19:17:10|94165.6|94115.6|94172.3|94122.3|94172.3|94122.3|94165.6|94115.6|27
1647631040000|2022-03-18 19:17:20|94172.4|94122.4|94173.1|94123.1|94175.6|94125.6|94171.6|94121.6|28
1647631050000|2022-03-18 19:17:30|94173.2|94123.2|94169.2|94119.2|94173.8|94123.8|94169|94119|18
1647631060000|2022-03-18 19:17:40|94171.9|94121.9|94168.9|94118.9|94175.5|94125.5|94168.5|94118.5|34
1647631070000|2022-03-18 19:17:50|94168.4|94118.4|94174.6|94124.6|94174.6|94124.6|94167.9|94117.9|32
1647631080000|2022-03-18 19:18:00|94175.1|94125.1|94176.3|94126.3|94181.3|94131.3|94172.7|94122.7|46
1647631090000|2022-03-18 19:18:10|94176.6|94126.6|94182.8|94132.8|94186.2|94136.2|94175.8|94125.8|39
1647631100000|2022-03-18 19:18:20|94187.8|94137.8|94182.2|94132.2|94187.8|94137.8|94180|94130|21
1647631110000|2022-03-18 19:18:30|94181.2|94131.2|94187.5|94137.5|94189.1|94139.1|94180.8|94130.8|30
1647631120000|2022-03-18 19:18:40|94186.9|94136.9|94189.4|94139.4|94190|94140|94181.6|94131.6|39
1647631130000|2022-03-18 19:18:50|94187.8|94137.8|94183.8|94133.8|94188|94138|94182.4|94132.4|36
1647631140000|2022-03-18 19:19:00|94183.7|94133.7|94177.2|94127.2|94184.2|94134.2|94177.2|94127.2|31
1647631150000|2022-03-18 19:19:10|94177|94127|94180.2|94130.2|94180.8|94130.8|94176.9|94126.9|21
1647631160000|2022-03-18 19:19:20|94179.5|94129.5|94182.9|94132.9|94184.6|94134.6|94178.3|94128.3|42
1647631170000|2022-03-18 19:19:30|94182.8|94132.8|94183.9|94133.9|94185.4|94135.4|94181.5|94131.5|36
1647631180000|2022-03-18 19:19:40|94184|94134|94184.7|94134.7|94186.7|94136.7|94178.9|94128.9|32
1647631190000|2022-03-18 19:19:50|94184.5|94134.5|94183.9|94133.9|94185.5|94135.5|94182.8|94132.8|30
1647631200000|2022-03-18 19:20:00|94184.4|94134.4|94183.9|94133.9|94184.9|94134.9|94181|94131|37
1647631210000|2022-03-18 19:20:10|94182.5|94132.5|94181.3|94131.3|94182.6|94132.6|94175.1|94125.1|48
1647631220000|2022-03-18 19:20:20|94180.3|94130.3|94185|94135|94185|94135|94177.2|94127.2|48
1647631230000|2022-03-18 19:20:30|94185.6|94135.6|94183.1|94133.1|94185.6|94135.6|94181.5|94131.5|30
1647631240000|2022-03-18 19:20:40|94182.2|94132.2|94181.1|94131.1|94183.3|94133.3|94180.5|94130.5|26
1647631250000|2022-03-18 19:20:50|94181.8|94131.8|94182.2|94132.2|94188.3|94138.3|94180|94130|40
1647631260000|2022-03-18 19:21:00|94180.7|94130.7|94178.7|94128.7|94181.5|94131.5|94178.5|94128.5|22
1647631270000|2022-03-18 19:21:10|94178.5|94128.5|94184.6|94134.6|94185.8|94135.8|94177.2|94127.2|37
1647631280000|2022-03-18 19:21:20|94184.7|94134.7|94183.8|94133.8|94185.4|94135.4|94182.3|94132.3|33
1647631290000|2022-03-18 19:21:30|94182.6|94132.6|94182.7|94132.7|94184.7|94134.7|94182.1|94132.1|29
1647631300000|2022-03-18 19:21:40|94181.8|94131.8|94182.9|94132.9|94185.8|94135.8|94180.9|94130.9|50
1647631310000|2022-03-18 19:21:50|94183|94133|94182.1|94132.1|94183.8|94133.8|94181|94131|52
1647631320000|2022-03-18 19:22:00|94182.6|94132.6|94181.3|94131.3|94184.6|94134.6|94180|94130|36
1647631330000|2022-03-18 19:22:10|94181.6|94131.6|94188.2|94138.2|94191|94141|94181.1|94131.1|30
1647631340000|2022-03-18 19:22:20|94188.4|94138.4|94188.2|94138.2|94188.8|94138.8|94187|94137|33
1647631350000|2022-03-18 19:22:30|94188.1|94138.1|94188.7|94138.7|94189.4|94139.4|94187.7|94137.7|18
1647631360000|2022-03-18 19:22:40|94188.8|94138.8|94187.1|94137.1|94188.8|94138.8|94185.1|94135.1|37
1647631370000|2022-03-18 19:22:50|94186.8|94136.8|94186.2|94136.2|94187.2|94137.2|94185.9|94135.9|18
1647631380000|2022-03-18 19:23:00|94185.9|94135.9|94177.8|94152.8|94192.6|94153.9|94177|94135.9|41
1647631390000|2022-03-18 19:23:10|94177.2|94152.2|94191.1|94141.1|94191.1|94153.2|94176.8|94138.7|22
1647631400000|2022-03-18 19:23:20|94190.8|94140.8|94191.4|94141.4|94191.4|94141.4|94189|94139|15
1647631410000|2022-03-18 19:23:30|94191.2|94141.2|94176.2|94151.2|94191.7|94152.7|94175.3|94139.1|30
1647631420000|2022-03-18 19:23:40|94175.8|94150.8|94192.5|94142.5|94194.3|94151.8|94175.7|94137|36
1647631430000|2022-03-18 19:23:50|94192.4|94142.4|94196.6|94146.6|94197.2|94147.2|94191.7|94141.7|39
1647631440000|2022-03-18 19:24:00|94197.5|94147.5|94197.1|94147.1|94197.5|94147.5|94194|94144|32
1647631450000|2022-03-18 19:24:10|94197|94147|94197.4|94147.4|94199.6|94149.6|94195.9|94145.9|23
1647631460000|2022-03-18 19:24:20|94197.9|94147.9|94199.6|94149.6|94199.6|94149.6|94196.2|94146.2|18
1647631470000|2022-03-18 19:24:30|94200.6|94150.6|94194.9|94144.9|94200.6|94150.6|94194.4|94144.4|29
1647631480000|2022-03-18 19:24:40|94196.4|94146.4|94198.3|94148.3|94199.3|94149.3|94193.3|94143.3|22
1647631490000|2022-03-18 19:24:50|94198.7|94148.7|94196.4|94146.4|94199.3|94149.3|94195.3|94145.3|44
1647631500000|2022-03-18 19:25:00|94196.3|94146.3|94192|94142|94196.8|94146.8|94191.9|94141.9|35
1647631510000|2022-03-18 19:25:10|94192.2|94142.2|94186.7|94136.7|94195.7|94145.7|94186.7|94136.7|52
1647631520000|2022-03-18 19:25:20|94187.1|94137.1|94184.1|94134.1|94187.1|94137.1|94182.4|94132.4|44
1647631530000|2022-03-18 19:25:30|94183.5|94133.5|94178|94128|94184.3|94134.3|94178|94128|45
1647631540000|2022-03-18 19:25:40|94180.1|94130.1|94183|94133|94183.2|94133.2|94180.1|94130.1|38
1647631550000|2022-03-18 19:25:50|94182.8|94132.8|94182.8|94132.8|94184.6|94134.6|94181.8|94131.8|32
1647631560000|2022-03-18 19:26:00|94182.4|94132.4|94183.9|94133.9|94189.7|94139.7|94182.4|94132.4|59
1647631570000|2022-03-18 19:26:10|94184.7|94134.7|94189.2|94139.2|94189.2|94139.2|94183.1|94133.1|42
1647631580000|2022-03-18 19:26:20|94189.4|94139.4|94195|94145|94195.4|94145.4|94189.4|94139.4|43
1647631590000|2022-03-18 19:26:30|94194.4|94144.4|94192.8|94142.8|94195.4|94145.4|94192.2|94142.2|26
1647631600000|2022-03-18 19:26:40|94192.9|94142.9|94192.4|94142.4|94194|94144|94192.3|94142.3|28
1647631610000|2022-03-18 19:26:50|94193.3|94143.3|94192.6|94142.6|94193.4|94143.4|94190.1|94140.1|23
1647631620000|2022-03-18 19:27:00|94193.1|94143.1|94192.3|94142.3|94193.7|94143.7|94191|94141|27
1647631630000|2022-03-18 19:27:10|94192.9|94142.9|94192.5|94142.5|94193.2|94143.2|94191.8|94141.8|20
1647631640000|2022-03-18 19:27:20|94192.4|94142.4|94187.3|94137.3|94194|94144|94187.1|94137.1|40
1647631650000|2022-03-18 19:27:30|94188.4|94138.4|94190.8|94140.8|94194.8|94144.8|94186.7|94136.7|35
1647631660000|2022-03-18 19:27:40|94190.5|94140.5|94211.2|94161.2|94213|94163|94189.1|94139.1|40
1647631670000|2022-03-18 19:27:50|94211.7|94161.7|94210.5|94160.5|94213.8|94163.8|94206.5|94156.5|50
1647631680000|2022-03-18 19:28:00|94211.4|94161.4|94208.8|94158.8|94214.4|94164.4|94203.8|94153.8|50
1647631690000|2022-03-18 19:28:10|94211.2|94161.2|94208.8|94158.8|94212.1|94162.1|94205.4|94155.4|54
1647631700000|2022-03-18 19:28:20|94210|94160|94208.8|94158.8|94210|94160|94199|94149|44
1647631710000|2022-03-18 19:28:30|94208.1|94158.1|94204.3|94154.3|94208.1|94158.1|94203.5|94153.5|25
1647631720000|2022-03-18 19:28:40|94203.9|94153.9|94208.1|94158.1|94208.1|94158.1|94203.2|94153.2|46
1647631730000|2022-03-18 19:28:50|94207.9|94157.9|94205.5|94155.5|94210.6|94160.6|94201|94151|45
1647631740000|2022-03-18 19:29:00|94205|94155|94203|94153|94206.3|94156.3|94202.7|94152.7|35
1647631750000|2022-03-18 19:29:10|94205.5|94155.5|94213.6|94163.6|94213.6|94163.6|94203.5|94153.5|35
1647631760000|2022-03-18 19:29:20|94212.9|94162.9|94219.3|94169.3|94221.6|94171.6|94211.1|94161.1|55
1647631770000|2022-03-18 19:29:30|94218.8|94168.8|94227.2|94177.2|94227.2|94177.2|94218.6|94168.6|55
1647631780000|2022-03-18 19:29:40|94226.4|94176.4|94239.5|94189.5|94241.5|94191.5|94226.4|94176.4|52
1647631790000|2022-03-18 19:29:50|94239.8|94189.8|94239.8|94189.8|94248.3|94193.1|94236.6|94177.1|53
1647631800000|2022-03-18 19:30:00|94239.1|94189.1|94292.8|94208.4|94293|94226.9|94239.1|94172.9|64
1647631810000|2022-03-18 19:30:10|94293.2|94213.9|94280|94202.1|94293.2|94220.6|94267|94202.1|63
1647631820000|2022-03-18 19:30:20|94265.9|94215.9|94278.1|94207.5|94280.4|94217.2|94265.9|94201.7|37
1647631830000|2022-03-18 19:30:30|94278.7|94207.4|94294.5|94218.5|94298.6|94238.3|94268.5|94207.4|53
1647631840000|2022-03-18 19:30:40|94293.9|94217.7|94288.8|94238.8|94302.1|94238.8|94277.6|94213.8|35
1647631850000|2022-03-18 19:30:50|94300.2|94229.8|94293.5|94214.1|94307|94240.5|94283.8|94211.4|38
1647631860000|2022-03-18 19:31:00|94293.9|94214.8|94284|94234|94295.8|94234.5|94283.1|94212|40
1647631870000|2022-03-18 19:31:10|94297.8|94219.8|94285.3|94235.3|94298.9|94236.6|94282.7|94219.6|45
1647631880000|2022-03-18 19:31:20|94285.5|94235.5|94286.6|94236.6|94286.6|94236.6|94285|94235|38
1647631890000|2022-03-18 19:31:30|94286.5|94236.5|94288.2|94238.2|94291.5|94241.5|94285.5|94235.5|32
1647631900000|2022-03-18 19:31:40|94294|94244|94291.3|94241.3|94296.2|94246.2|94288.6|94238.6|36
1647631910000|2022-03-18 19:31:50|94291.9|94241.9|94292.4|94242.4|94293.1|94243.1|94289.8|94239.8|32
1647631920000|2022-03-18 19:32:00|94292.3|94242.3|94294.6|94244.6|94295.1|94245.1|94291.7|94241.7|43
1647631930000|2022-03-18 19:32:10|94294.2|94244.2|94291.3|94241.3|94294.2|94244.2|94290.9|94240.9|34
1647631940000|2022-03-18 19:32:20|94291.6|94241.6|94291.7|94241.7|94293.2|94243.2|94290.5|94240.5|32
1647631950000|2022-03-18 19:32:30|94292|94242|94284.9|94234.9|94297.9|94242|94282.3|94224.2|56
1647631960000|2022-03-18 19:32:40|94285.2|94235.2|94297.4|94226|94302.4|94236.2|94284.2|94224.2|55
1647631970000|2022-03-18 19:32:50|94297.2|94225.8|94289.3|94239.3|94300|94239.9|94284.3|94224.4|36
1647631980000|2022-03-18 19:33:00|94290|94240|94289.8|94239.8|94301|94240.7|94288.6|94229.8|38
1647631990000|2022-03-18 19:33:10|94289.9|94239.9|94294.4|94244.4|94294.4|94244.4|94289.9|94239.9|38
1647632000000|2022-03-18 19:33:20|94294.3|94244.3|94293.2|94243.2|94294.3|94244.3|94292.5|94242.5|38
1647632010000|2022-03-18 19:33:30|94293.4|94243.4|94288.6|94238.6|94293.5|94243.5|94286.6|94236.6|31
1647632020000|2022-03-18 19:33:40|94288.2|94238.2|94287.1|94237.1|94288.6|94238.6|94285.2|94235.2|40
1647632030000|2022-03-18 19:33:50|94285.3|94235.3|94284.6|94234.6|94286.2|94236.2|94283.3|94233.3|33
1647632040000|2022-03-18 19:34:00|94284.2|94234.2|94282.8|94232.8|94284.2|94234.2|94282.5|94232.5|28
1647632050000|2022-03-18 19:34:10|94282.4|94232.4|94285.4|94235.4|94285.4|94235.4|94282.3|94232.3|24
1647632060000|2022-03-18 19:34:20|94285.8|94235.8|94284|94234|94285.8|94235.8|94282.6|94232.6|36
1647632070000|2022-03-18 19:34:30|94283.9|94233.9|94277.7|94227.7|94284.6|94234.6|94277.5|94227.5|50
1647632080000|2022-03-18 19:34:40|94278.7|94228.7|94282.8|94232.8|94291.7|94233.2|94276|94221.7|48
1647632090000|2022-03-18 19:34:50|94282.6|94232.6|94288|94238|94301.4|94240.3|94282.6|94227.9|50
1647632100000|2022-03-18 19:35:00|94287.9|94237.9|94291.3|94241.3|94305.5|94244.1|94287.9|94233|56
1647632110000|2022-03-18 19:35:10|94290.9|94240.9|94289.5|94239.5|94291.8|94241.8|94288.7|94238.7|30
1647632120000|2022-03-18 19:35:20|94290.2|94240.2|94289.9|94239.9|94302.6|94241.4|94288.3|94229|49
1647632130000|2022-03-18 19:35:30|94290.1|94240.1|94289.7|94239.7|94291.4|94241.4|94288.6|94238.6|38
1647632140000|2022-03-18 19:35:40|94289.6|94239.6|94297.4|94247.4|94308|94248.7|94285.5|94235.5|51
1647632150000|2022-03-18 19:35:50|94296.2|94246.2|94297.8|94247.8|94298.2|94248.2|94295.6|94245.6|50
1647632160000|2022-03-18 19:36:00|94297.7|94247.7|94297.7|94247.7|94298.8|94248.8|94295.1|94245.1|38
1647632170000|2022-03-18 19:36:10|94297.4|94247.4|94296.9|94246.9|94298|94248|94294|94244|45
1647632180000|2022-03-18 19:36:20|94297.1|94247.1|94299.1|94249.1|94299.1|94249.1|94296.1|94246.1|33
1647632190000|2022-03-18 19:36:30|94300.1|94250.1|94303.9|94253.9|94307.5|94257.5|94299.8|94249.8|58
1647632200000|2022-03-18 19:36:40|94304.3|94254.3|94303.3|94253.3|94312.6|94262.6|94299.7|94249.7|60
1647632210000|2022-03-18 19:36:50|94302.3|94252.3|94301.3|94251.3|94305.6|94255.6|94301.3|94251.3|50
1647632220000|2022-03-18 19:37:00|94301.4|94251.4|94303.2|94253.2|94303.4|94253.4|94301.1|94251.1|36
1647632230000|2022-03-18 19:37:10|94303.1|94253.1|94306|94256|94306.9|94256.9|94302.4|94252.4|46
1647632240000|2022-03-18 19:37:20|94305.7|94255.7|94307.7|94257.7|94308.3|94258.3|94305.5|94255.5|37
1647632250000|2022-03-18 19:37:30|94307.4|94257.4|94308.4|94258.4|94308.8|94258.8|94307.2|94257.2|35
1647632260000|2022-03-18 19:37:40|94307.6|94257.6|94306.3|94256.3|94308.8|94258.8|94306.3|94256.3|37
1647632270000|2022-03-18 19:37:50|94306.6|94256.6|94309.1|94259.1|94309.9|94259.9|94305.3|94255.3|44
1647632280000|2022-03-18 19:38:00|94309.3|94259.3|94314.7|94264.7|94316.7|94266.7|94306|94256|54
1647632290000|2022-03-18 19:38:10|94315.1|94265.1|94318.8|94268.8|94319.1|94269.1|94314|94264|34
1647632300000|2022-03-18 19:38:20|94318.2|94268.2|94316.3|94266.3|94318.7|94268.7|94316.3|94266.3|22
1647632310000|2022-03-18 19:38:30|94316.5|94266.5|94315.9|94265.9|94316.9|94266.9|94312.6|94262.6|56
1647632320000|2022-03-18 19:38:40|94316.3|94266.3|94316.3|94266.3|94329.2|94270.1|94315.2|94258.4|57
1647632330000|2022-03-18 19:38:50|94316.6|94266.6|94316.3|94266.3|94317.7|94267.7|94313.1|94263.1|42
1647632340000|2022-03-18 19:39:00|94316.2|94266.2|94319.3|94269.3|94319.8|94269.8|94314|94264|43
1647632350000|2022-03-18 19:39:10|94319.4|94269.4|94367.4|94291.9|94379.2|94297.1|94318.1|94258.7|67
1647632360000|2022-03-18 19:39:20|94368.2|94290.2|94351.9|94254|94368.2|94291.6|94351.9|94238.9|68
1647632370000|2022-03-18 19:39:30|94352.2|94252.4|94331.7|94232.8|94360.5|94261.4|94307.7|94191.7|72
1647632380000|2022-03-18 19:39:40|94341.6|94225.6|94315|94221.1|94346.1|94243|94312.2|94211.7|76
1647632390000|2022-03-18 19:39:50|94314.7|94221.9|94305.7|94192.1|94317.6|94228.5|94297.1|94188.4|66
1647632400000|2022-03-18 19:40:00|94305.8|94195.8|94301.3|94207.4|94311.4|94217.1|94296.1|94188|66
1647632410000|2022-03-18 19:40:10|94301.9|94200.9|94305.8|94206.2|94306|94217|94293.5|94200.4|50
1647632420000|2022-03-18 19:40:20|94298.5|94205.4|94292.7|94217.7|94302.8|94232.4|94279.3|94202.3|60
1647632430000|2022-03-18 19:40:30|94293.4|94213.6|94294.7|94217.2|94295.4|94229.9|94279.6|94211.2|52
1647632440000|2022-03-18 19:40:40|94295|94217.5|94289.2|94204.7|94297.8|94231.8|94278|94203.9|45
1647632450000|2022-03-18 19:40:50|94288.5|94206.8|94281.8|94165.8|94291|94221.6|94270.2|94165.8|59
1647632460000|2022-03-18 19:41:00|94281.2|94165.2|94272.9|94179.3|94285.2|94181.5|94271.9|94165.2|50
1647632470000|2022-03-18 19:41:10|94273.1|94178.5|94265.4|94185.2|94275.2|94189.3|94260.5|94172.5|68
1647632480000|2022-03-18 19:41:20|94265.6|94186.5|94257.9|94181|94267.2|94198|94247.7|94170.7|50
1647632490000|2022-03-18 19:41:30|94261.2|94180.6|94251|94201|94271.7|94203.1|94250.1|94180.5|51
1647632500000|2022-03-18 19:41:40|94251.3|94201.3|94248.4|94198.4|94261.2|94201.3|94247.1|94184.9|57
1647632510000|2022-03-18 19:41:50|94248.1|94198.1|94249.6|94199.6|94257.8|94199.7|94243.9|94185.6|53
1647632520000|2022-03-18 19:42:00|94250.4|94200.4|94245.6|94195.6|94259.1|94201.6|94243.5|94177.9|59
1647632530000|2022-03-18 19:42:10|94245.5|94195.5|94258.5|94183.4|94260.1|94197.1|94245.4|94180.9|36
1647632540000|2022-03-18 19:42:20|94257.7|94182.3|94243.4|94193.4|94258.9|94195.8|94243.1|94181.9|43
1647632550000|2022-03-18 19:42:30|94253.3|94182.4|94246.1|94196.1|94254|94196.1|94243.3|94182.4|41
1647632560000|2022-03-18 19:42:40|94246.7|94196.7|94247.5|94197.5|94247.5|94197.5|94243.5|94193.5|36
1647632570000|2022-03-18 19:42:50|94247.6|94197.6|94243.2|94193.2|94247.6|94197.6|94243.1|94193.1|35
1647632580000|2022-03-18 19:43:00|94243.3|94193.3|94246|94196|94246.4|94196.4|94243.2|94193.2|33
1647632590000|2022-03-18 19:43:10|94246.1|94196.1|94245|94195|94247.1|94197.1|94245|94195|30
1647632600000|2022-03-18 19:43:20|94255.7|94183.2|94243.9|94193.9|94255.7|94195.9|94243.1|94183.2|29
1647632610000|2022-03-18 19:43:30|94243.8|94193.8|94244.6|94194.6|94244.8|94194.8|94242.1|94192.1|27
1647632620000|2022-03-18 19:43:40|94244.2|94194.2|94246.2|94196.2|94249.3|94199.3|94243.7|94193.7|25
1647632630000|2022-03-18 19:43:50|94246.4|94196.4|94248.5|94198.5|94252.9|94202.9|94246.2|94196.2|39
1647632640000|2022-03-18 19:44:00|94249.5|94199.5|94249.3|94199.3|94251.6|94201.6|94247.9|94197.9|20
1647632650000|2022-03-18 19:44:10|94242.6|94192.6|94241.4|94166.7|94245.8|94193.2|94229.7|94149.2|61
1647632660000|2022-03-18 19:44:20|94243.2|94166.3|94242.5|94151.7|94245.5|94170.4|94239.3|94150.6|61
1647632670000|2022-03-18 19:44:30|94239.7|94151.6|94238.6|94158|94242.8|94165.1|94237.3|94151.6|54
1647632680000|2022-03-18 19:44:40|94240.9|94156.2|94247|94167.1|94251.7|94173.3|94240.9|94154.1|45
1647632690000|2022-03-18 19:44:50|94246.4|94167.9|94239|94159.1|94247.1|94173|94237.3|94154.3|46
1647632700000|2022-03-18 19:45:00|94240.6|94160.4|94241.4|94168.4|94244.6|94182.7|94232.7|94158.2|52
1647632710000|2022-03-18 19:45:10|94240.1|94167.5|94241|94165.7|94243.6|94182.5|94231.8|94163.1|53
1647632720000|2022-03-18 19:45:20|94241.8|94166|94243.3|94158.9|94248.7|94169.3|94237.8|94152.1|48
1647632730000|2022-03-18 19:45:30|94242.4|94158.1|94239.5|94163.1|94244.2|94181.2|94231.2|94158.1|56
1647632740000|2022-03-18 19:45:40|94238|94162.5|94237.7|94157.1|94240.5|94179.5|94226|94154.1|51
1647632750000|2022-03-18 19:45:50|94238.1|94158.7|94225|94136.3|94239.2|94158.7|94217.4|94133.7|59
1647632760000|2022-03-18 19:46:00|94223|94136.8|94217.2|94145.5|94225.4|94158.2|94206.6|94136.4|59
1647632770000|2022-03-18 19:46:10|94218.1|94142|94213|94140.3|94221.7|94159.5|94203.1|94132.8|53
1647632780000|2022-03-18 19:46:20|94216.9|94153|94207.8|94157.8|94216.9|94158.8|94203|94139|36
1647632790000|2022-03-18 19:46:30|94208|94158|94208.6|94158.6|94209.5|94159.5|94205.7|94155.7|38
1647632800000|2022-03-18 19:46:40|94208.5|94158.5|94206.7|94156.7|94210.8|94160.8|94203.8|94153.8|40
1647632810000|2022-03-18 19:46:50|94206.5|94156.5|94201.9|94151.9|94220.7|94160.8|94199.7|94139.5|57
1647632820000|2022-03-18 19:47:00|94201.3|94151.3|94215|94136.6|94215|94154.2|94197.4|94136.6|46
1647632830000|2022-03-18 19:47:10|94214.8|94137.5|94206.4|94156.4|94215.4|94156.4|94199.7|94136.1|45
1647632840000|2022-03-18 19:47:20|94205.9|94155.9|94206|94156|94207.3|94157.3|94205|94155|23
1647632850000|2022-03-18 19:47:30|94206.1|94156.1|94204.5|94154.5|94218.8|94159.5|94203.8|94138.9|51
1647632860000|2022-03-18 19:47:40|94204.4|94154.4|94217.5|94139.4|94218.6|94154.4|94204.4|94138.7|48
1647632870000|2022-03-18 19:47:50|94216.9|94140.6|94218.3|94139.2|94219.1|94142.7|94215.3|94138.3|36
1647632880000|2022-03-18 19:48:00|94218.4|94139.5|94213.5|94138.8|94219.7|94141.5|94212|94136.8|35
1647632890000|2022-03-18 19:48:10|94213.6|94139.4|94199.4|94149.4|94220.1|94152.6|94197.5|94130.8|50
1647632900000|2022-03-18 19:48:20|94209.3|94139.2|94202.2|94152.2|94210.3|94152.7|94198.4|94139.1|41
1647632910000|2022-03-18 19:48:30|94202.4|94152.4|94205.7|94155.7|94205.7|94155.7|94201.8|94151.8|27
1647632920000|2022-03-18 19:48:40|94205.9|94155.9|94207.9|94157.9|94207.9|94157.9|94202.6|94152.6|27
1647632930000|2022-03-18 19:48:50|94207.8|94157.8|94211.7|94161.7|94212.6|94162.6|94207.8|94157.8|45
1647632940000|2022-03-18 19:49:00|94211.6|94161.6|94213.6|94163.6|94215.7|94165.7|94211.1|94161.1|35
1647632950000|2022-03-18 19:49:10|94212.7|94162.7|94216.7|94166.7|94217.4|94167.4|94212.7|94162.7|49
1647632960000|2022-03-18 19:49:20|94216.9|94166.9|94215.8|94165.8|94218.5|94168.5|94215.5|94165.5|31
1647632970000|2022-03-18 19:49:30|94216|94166|94217.9|94167.9|94218|94168|94216|94166|34
1647632980000|2022-03-18 19:49:40|94217.7|94167.7|94215.7|94165.7|94217.9|94167.9|94215.7|94165.7|19
1647632990000|2022-03-18 19:49:50|94215.6|94165.6|94217.9|94167.9|94217.9|94167.9|94209.8|94159.8|38
1647633000000|2022-03-18 19:50:00|94217.6|94167.6|94213.7|94163.7|94218.5|94168.5|94213.7|94163.7|56
1647633010000|2022-03-18 19:50:10|94213.8|94163.8|94209|94159|94216.7|94166.7|94206.4|94156.4|39
1647633020000|2022-03-18 19:50:20|94209.3|94159.3|94199.5|94149.5|94210|94160|94195.6|94145.6|46
1647633030000|2022-03-18 19:50:30|94199.6|94149.6|94194.2|94144.2|94199.6|94149.6|94189.6|94139.6|43
1647633040000|2022-03-18 19:50:40|94194.5|94144.5|94195.2|94145.2|94196|94146|94192.2|94142.2|31
1647633050000|2022-03-18 19:50:50|94195.1|94145.1|94196.2|94146.2|94197.4|94147.4|94194.8|94144.8|25
1647633060000|2022-03-18 19:51:00|94196.1|94146.1|94196.4|94146.4|94198.8|94159.2|94183.7|94144.9|43
1647633070000|2022-03-18 19:51:10|94195.4|94145.4|94188.8|94138.8|94196.1|94157.7|94181.9|94138.4|52
1647633080000|2022-03-18 19:51:20|94188.6|94138.6|94196.2|94146.2|94197.2|94147.2|94188.6|94138.6|38
1647633090000|2022-03-18 19:51:30|94196|94146|94194.1|94144.1|94197|94147|94194.1|94144.1|26
1647633100000|2022-03-18 19:51:40|94194.3|94144.3|94189.7|94139.7|94194.3|94144.3|94188.8|94138.8|39
1647633110000|2022-03-18 19:51:50|94189.5|94139.5|94191.4|94141.4|94191.4|94141.4|94187.9|94137.9|31
1647633120000|2022-03-18 19:52:00|94191.5|94141.5|94194.7|94144.7|94195.6|94145.6|94189.7|94139.7|28
1647633130000|2022-03-18 19:52:10|94194.8|94144.8|94192.9|94142.9|94194.8|94144.8|94192.9|94142.9|23
1647633140000|2022-03-18 19:52:20|94192.7|94142.7|94191.9|94141.9|94193.3|94143.3|94191.4|94141.4|18
1647633150000|2022-03-18 19:52:30|94191.6|94141.6|94193|94143|94194.9|94144.9|94190.7|94140.7|21
1647633160000|2022-03-18 19:52:40|94193.2|94143.2|94196.8|94146.8|94197.7|94147.7|94192.8|94142.8|37
1647633170000|2022-03-18 19:52:50|94196.7|94146.7|94199.1|94149.1|94203.5|94153.5|94196.7|94146.7|49
1647633180000|2022-03-18 19:53:00|94198.9|94148.9|94194.9|94144.9|94200.1|94150.1|94193|94143|38
1647633190000|2022-03-18 19:53:10|94194.1|94144.1|94191.9|94141.9|94195.1|94145.1|94191.9|94141.9|30
1647633200000|2022-03-18 19:53:20|94192|94142|94190.6|94140.6|94192.3|94142.3|94190.6|94140.6|26
1647633210000|2022-03-18 19:53:30|94190.8|94140.8|94179.6|94154.6|94193.9|94156.7|94179.6|94140.8|19
1647633220000|2022-03-18 19:53:40|94179.7|94154.7|94181.4|94156.4|94182.2|94157.2|94178.1|94153.1|17
1647633230000|2022-03-18 19:53:50|94179.7|94154.7|94181.6|94156.6|94182.1|94157.1|94178.2|94153.2|27
1647633240000|2022-03-18 19:54:00|94181.8|94156.8|94195|94145|94195.3|94156.8|94181.8|94140.6|45
1647633250000|2022-03-18 19:54:10|94194.6|94144.6|94193.1|94143.1|94196.5|94146.5|94192.4|94142.4|21
1647633260000|2022-03-18 19:54:20|94193|94143|94199|94149|94201.6|94151.6|94192.2|94142.2|49
1647633270000|2022-03-18 19:54:30|94198.9|94148.9|94177.5|94127.5|94199.4|94149.4|94177.2|94127.2|44
1647633280000|2022-03-18 19:54:40|94177.7|94127.7|94167.4|94117.4|94177.7|94127.7|94165.3|94115.3|55
1647633290000|2022-03-18 19:54:50|94167.2|94117.2|94164.9|94114.9|94167.4|94117.4|94164.2|94114.2|49
1647633300000|2022-03-18 19:55:00|94164.6|94114.6|94159.6|94109.6|94164.7|94114.7|94158.3|94108.3|53
1647633310000|2022-03-18 19:55:10|94160.1|94110.1|94161|94111|94162.1|94112.1|94157.2|94107.2|31
1647633320000|2022-03-18 19:55:20|94160.3|94110.3|94161.8|94111.8|94166|94116|94160.1|94110.1|51
1647633330000|2022-03-18 19:55:30|94163.2|94113.2|94167.5|94117.5|94168.4|94118.4|94159.6|94109.6|52
1647633340000|2022-03-18 19:55:40|94167|94117|94176.3|94126.3|94177.1|94127.1|94167|94117|56
1647633350000|2022-03-18 19:55:50|94176.8|94126.8|94160.3|94110.3|94176.8|94126.8|94159.3|94109.3|51
1647633360000|2022-03-18 19:56:00|94160.2|94110.2|94157|94107|94170.7|94113.1|94155.4|94099.7|43
1647633370000|2022-03-18 19:56:10|94156.5|94106.5|94151.3|94101.3|94157.7|94107.7|94151.1|94101.1|38
1647633380000|2022-03-18 19:56:20|94151.2|94101.2|94141.9|94091.9|94152.2|94102.2|94140.3|94090.3|55
1647633390000|2022-03-18 19:56:30|94141.4|94091.4|94142.3|94092.3|94147.5|94092.6|94134.2|94073.4|54
1647633400000|2022-03-18 19:56:40|94142.7|94092.7|94141.5|94091.5|94143.6|94093.6|94140.9|94090.9|31
1647633410000|2022-03-18 19:56:50|94141.8|94091.8|94132.5|94082.5|94142.3|94092.3|94132.2|94082.2|33
1647633420000|2022-03-18 19:57:00|94133.1|94083.1|94132|94082|94134.2|94084.2|94132|94082|25
1647633430000|2022-03-18 19:57:10|94131.9|94081.9|94132.2|94082.2|94132.8|94082.8|94131.4|94081.4|23
1647633440000|2022-03-18 19:57:20|94131.4|94081.4|94136.7|94086.7|94141.6|94087.6|94130.5|94070.1|29
1647633450000|2022-03-18 19:57:30|94137.7|94087.7|94133.2|94083.2|94138.7|94088.7|94132.4|94082.4|58
1647633460000|2022-03-18 19:57:40|94132.6|94082.6|94132.2|94082.2|94133.5|94083.5|94131.2|94081.2|46
1647633470000|2022-03-18 19:57:50|94132.3|94082.3|94131.1|94081.1|94134|94084|94130.7|94080.7|49
1647633480000|2022-03-18 19:58:00|94131.3|94081.3|94132.1|94082.1|94133.2|94083.2|94130.2|94080.2|31
1647633490000|2022-03-18 19:58:10|94132.4|94082.4|94125.8|94075.8|94133.6|94083.6|94124.5|94074.5|46
1647633500000|2022-03-18 19:58:20|94125.2|94075.2|94125.4|94075.4|94128.4|94078.4|94124.6|94074.6|32
1647633510000|2022-03-18 19:58:30|94125.6|94075.6|94127.5|94077.5|94136.5|94080|94125.2|94065.4|44
1647633520000|2022-03-18 19:58:40|94129.1|94079.1|94130.2|94080.2|94132.6|94082.6|94127.4|94077.4|41
1647633530000|2022-03-18 19:58:50|94130.7|94080.7|94131.2|94081.2|94132.7|94082.7|94129|94079|42
1647633540000|2022-03-18 19:59:00|94131.1|94081.1|94136.3|94086.3|94138.6|94088.6|94129|94079|50
1647633550000|2022-03-18 19:59:10|94136.5|94086.5|94152.6|94102.6|94152.6|94102.6|94135.5|94085.5|49
1647633560000|2022-03-18 19:59:20|94152|94102|94158.5|94108.5|94161.4|94111.4|94151.8|94101.8|57
1647633570000|2022-03-18 19:59:30|94158.4|94108.4|94158.7|94108.7|94160|94110|94158.2|94108.2|33
1647633580000|2022-03-18 19:59:40|94158.8|94108.8|94161.1|94111.1|94161.9|94111.9|94158.7|94108.7|34
1647633590000|2022-03-18 19:59:50|94161.2|94111.2|94167.8|94117.8|94168.8|94118.8|94156.3|94106.3|60
1647633600000|2022-03-18 20:00:00|94172|94122|94216.6|94133.7|94217.3|94157.7|94172|94120.9|77
1647633610000|2022-03-18 20:00:10|94215.8|94135.7|94215.5|94139.4|94222|94144.2|94214.6|94131.9|60
1647633620000|2022-03-18 20:00:20|94215.2|94137|94205.4|94132.4|94216.2|94137|94203.8|94124.4|70
1647633630000|2022-03-18 20:00:30|94205.2|94131.8|94189.6|94139.6|94205.7|94146.3|94189.6|94127.9|51
1647633640000|2022-03-18 20:00:40|94189.8|94139.8|94177.9|94127.9|94190.1|94140.1|94176.7|94126.7|40
1647633650000|2022-03-18 20:00:50|94179.1|94129.1|94198.8|94124.2|94200.7|94140.2|94179.1|94121.8|53
1647633660000|2022-03-18 20:01:00|94186.8|94136.8|94198.4|94127.7|94198.5|94140.5|94184.4|94123.2|37
1647633670000|2022-03-18 20:01:10|94198|94126.5|94199.7|94126.2|94202.2|94142.8|94187.6|94125.3|33
1647633680000|2022-03-18 20:01:20|94199.6|94126.9|94195.5|94125.2|94202.1|94142.3|94184|94120.2|63
1647633690000|2022-03-18 20:01:30|94196.4|94122.9|94194.4|94123.5|94196.4|94138.6|94183.6|94118.7|40
1647633700000|2022-03-18 20:01:40|94194.9|94122.4|94203.1|94132.5|94203.1|94144.1|94183.8|94119|51
1647633710000|2022-03-18 20:01:50|94192.3|94132.7|94203.7|94133.6|94204.6|94147.2|94189|94126|53
1647633720000|2022-03-18 20:02:00|94206.4|94133.2|94192.2|94142.2|94206.7|94146.4|94191.8|94130.9|49
1647633730000|2022-03-18 20:02:10|94192.9|94142.9|94196.2|94146.2|94211.4|94150.1|94191.8|94120.4|45
1647633740000|2022-03-18 20:02:20|94204.3|94133.6|94193.5|94143.5|94206.7|94146|94191.9|94129.5|33
1647633750000|2022-03-18 20:02:30|94192.2|94142.2|94174.5|94087.7|94192.2|94142.2|94168|94067.9|56
1647633760000|2022-03-18 20:02:40|94174.2|94087.4|94179.1|94091.9|94180.5|94093.3|94173.8|94085.3|41
1647633770000|2022-03-18 20:02:50|94178.5|94091|94175.2|94094.6|94178.5|94096.2|94172.2|94089.4|16
1647633780000|2022-03-18 20:03:00|94174.8|94095.5|94176.7|94093.1|94177.5|94098|94174.4|94093.1|17
1647633790000|2022-03-18 20:03:10|94177.5|94092.8|94171.7|94091.1|94177.5|94113.9|94162|94088.7|35
1647633800000|2022-03-18 20:03:20|94175.5|94086.4|94170.5|94089.9|94175.5|94099.6|94170.4|94086.4|32
1647633810000|2022-03-18 20:03:30|94170.8|94089.8|94164.6|94085.3|94170.8|94107.5|94155.4|94082.5|35
1647633820000|2022-03-18 20:03:40|94163.7|94087|94170|94084.3|94170.1|94095.4|94163.7|94083.7|29
1647633830000|2022-03-18 20:03:50|94172.4|94083.1|94172.5|94084.8|94172.5|94087.8|94168.9|94083.1|17
1647633840000|2022-03-18 20:04:00|94169.4|94087|94157.7|94084.8|94171|94110|94148.2|94082.6|42
1647633850000|2022-03-18 20:04:10|94158.1|94084|94160.2|94086.1|94164.1|94096.9|94146.8|94081|25
1647633860000|2022-03-18 20:04:20|94160.8|94085.2|94161.7|94087.8|94162|94099.3|94147.6|94085.1|23
1647633870000|2022-03-18 20:04:30|94161.8|94086.9|94152.7|94102.7|94162.3|94102.7|94147.4|94085.7|17
1647633880000|2022-03-18 20:04:40|94150.5|94100.5|94151|94101|94160.5|94103|94150.5|94090.4|14
1647633890000|2022-03-18 20:04:50|94152.7|94102.7|94151.6|94101.6|94161.5|94104.1|94151|94090.9|21
1647633900000|2022-03-18 20:05:00|94151.3|94101.3|94165.4|94090.1|94166.9|94104.3|94151.3|94089.5|39
1647633910000|2022-03-18 20:05:10|94166.2|94089.2|94173|94095.9|94173.8|94110|94157.4|94089.2|41
1647633920000|2022-03-18 20:05:20|94173.9|94095.4|94172.3|94094.9|94174.2|94110.4|94159.5|94094.3|19
1647633930000|2022-03-18 20:05:30|94171.7|94096|94170|94094.5|94171.7|94108.1|94158.1|94093.6|26
1647633940000|2022-03-18 20:05:40|94170.9|94093.8|94158.6|94108.6|94174.8|94110.4|94158.6|94092.7|23
1647633950000|2022-03-18 20:05:50|94167.9|94097.1|94172.4|94090|94173.2|94097.1|94167.9|94088.8|27
1647633960000|2022-03-18 20:06:00|94170.6|94090.4|94168.7|94094.4|94170.6|94106.6|94155.4|94089.1|31
1647633970000|2022-03-18 20:06:10|94169.1|94094.3|94162.7|94090|94169.1|94106.2|94152.1|94088.5|34
1647633980000|2022-03-18 20:06:20|94162.6|94089.9|94162.6|94089.8|94163.3|94102.4|94151.4|94088.1|30
1647633990000|2022-03-18 20:06:30|94162.9|94089.2|94163.5|94085.5|94163.5|94101.9|94150.7|94085|24
1647634000000|2022-03-18 20:06:40|94163.7|94084.8|94160.4|94082.3|94163.7|94101.2|94149|94082.3|37
1647634010000|2022-03-18 20:06:50|94161|94082.1|94188.5|94138.5|94193.1|94143.1|94146.3|94081.4|31
1647634020000|2022-03-18 20:07:00|94188.8|94138.8|94185.6|94135.6|94188.8|94138.8|94182.4|94132.4|35
1647634030000|2022-03-18 20:07:10|94183.4|94133.4|94185|94135|94188.7|94138.7|94183.4|94133.4|26
1647634040000|2022-03-18 20:07:20|94184.4|94134.4|94185.1|94135.1|94187.5|94137.5|94183.8|94133.8|24
1647634050000|2022-03-18 20:07:30|94186|94136|94187.3|94137.3|94187.3|94137.3|94183.2|94133.2|12
1647634060000|2022-03-18 20:07:40|94192.4|94142.4|94184.4|94134.4|94193.2|94143.2|94183.3|94133.3|18
1647634070000|2022-03-18 20:07:50|94184.1|94134.1|94184.2|94134.2|94187.3|94137.3|94183.9|94133.9|14
1647634080000|2022-03-18 20:08:00|94184.9|94134.9|94183.8|94133.8|94184.9|94134.9|94183.5|94133.5|9
1647634090000|2022-03-18 20:08:10|94184.3|94134.3|94184.3|94134.3|94184.3|94134.3|94183|94133|5
1647634100000|2022-03-18 20:08:20|94184.7|94134.7|94157.9|94107.9|94184.7|94134.7|94154|94104|26
1647634110000|2022-03-18 20:08:30|94157|94107|94149.6|94099.6|94157.9|94107.9|94138.8|94088.8|32
1647634120000|2022-03-18 20:08:40|94149.2|94099.2|94149.7|94099.7|94149.9|94099.9|94146.9|94096.9|23
1647634130000|2022-03-18 20:08:50|94149.6|94099.6|94154.8|94104.8|94154.8|94104.8|94149.6|94099.6|15
1647634140000|2022-03-18 20:09:00|94156.1|94106.1|94158.5|94108.5|94160|94110|94156.1|94106.1|16
1647634150000|2022-03-18 20:09:10|94160.2|94110.2|94183.5|94133.5|94191.6|94141.6|94159|94109|16
1647634160000|2022-03-18 20:09:20|94194.7|94144.7|94178.6|94128.6|94220.6|94144.7|94176.4|94104.6|22
1647634170000|2022-03-18 20:09:30|94176.5|94126.5|94184.4|94134.4|94185|94135|94176.1|94126.1|14
1647634180000|2022-03-18 20:09:40|94183.6|94133.6|94184|94134|94188.1|94138.1|94182.6|94132.6|14
1647634190000|2022-03-18 20:09:50|94184.5|94134.5|94183.7|94133.7|94184.6|94134.6|94182.4|94132.4|19
1647634200000|2022-03-18 20:10:00|94184.1|94134.1|94182.9|94132.9|94192.6|94147.8|94171.9|94132.9|12
1647634210000|2022-03-18 20:10:10|94183.1|94133.1|94186|94136|94219.2|94143.9|94183.1|94111.3|36
1647634220000|2022-03-18 20:10:20|94187.4|94137.4|94186.8|94136.8|94228.1|94146.4|94185.5|94104.2|31
1647634230000|2022-03-18 20:10:30|94189|94139|94185.4|94135.4|94190.6|94140.6|94185.3|94135.3|17
1647634240000|2022-03-18 20:10:40|94184.7|94134.7|94191.9|94141.9|94227.6|94147.1|94184.6|94101.2|34
1647634250000|2022-03-18 20:10:50|94191.3|94141.3|94191.4|94141.4|94222.3|94144.5|94184|94104.5|51
1647634260000|2022-03-18 20:11:00|94191.3|94141.3|94221.8|94105.8|94233.7|94142.2|94188.7|94105.8|29
1647634270000|2022-03-18 20:11:10|94221.1|94105.1|94231.4|94135|94236.5|94157.4|94189|94104.8|40
1647634280000|2022-03-18 20:11:20|94208.9|94158.9|94205.2|94155.2|94236.2|94158.9|94199.6|94115.3|22
1647634290000|2022-03-18 20:11:30|94205.6|94155.6|94207.3|94157.3|94237.4|94158.7|94201.7|94120|26
1647634300000|2022-03-18 20:11:40|94207.1|94157.1|94204.5|94154.5|94238.5|94157.9|94201.1|94119.3|16
1647634310000|2022-03-18 20:11:50|94208.1|94158.1|94209.1|94159.1|94248.5|94167.9|94206|94129.8|49
1647634320000|2022-03-18 20:12:00|94209.6|94159.6|94205|94155|94242.9|94166.6|94204.4|94137.5|41
1647634330000|2022-03-18 20:12:10|94208.8|94158.8|94205.6|94155.6|94242|94167.2|94203.1|94122.8|27
1647634340000|2022-03-18 20:12:20|94205.7|94155.7|94206.7|94156.7|94213.1|94163.1|94203.1|94153.1|16
1647634350000|2022-03-18 20:12:30|94206.5|94156.5|94248.3|94132.3|94248.3|94163.5|94206.5|94129|10
1647634360000|2022-03-18 20:12:40|94213.6|94163.6|94215.5|94165.5|94215.5|94165.5|94208.1|94158.1|9
1647634370000|2022-03-18 20:12:50|94214.9|94164.9|94211.1|94161.1|94216.6|94166.6|94209.1|94159.1|14
1647634380000|2022-03-18 20:13:00|94209.3|94159.3|94206.8|94156.8|94209.8|94159.8|94200.8|94150.8|11
1647634390000|2022-03-18 20:13:10|94218|94168|94241.4|94125.4|94247.9|94168|94199.9|94123.1|19
1647634400000|2022-03-18 20:13:20|94241.1|94125.1|94210.9|94160.9|94243.6|94168.3|94192.5|94125.1|46
1647634410000|2022-03-18 20:13:30|94211.6|94161.6|94241.1|94125.1|94241.1|94162.1|94209|94119.7|16
1647634420000|2022-03-18 20:13:40|94238.4|94122.4|94212.4|94162.4|94252.6|94169.8|94190.5|94122.4|31
1647634430000|2022-03-18 20:13:50|94244|94128|94215.8|94165.8|94244|94170.9|94204.3|94128|13
1647634440000|2022-03-18 20:14:00|94220.6|94170.6|94222.2|94172.2|94222.6|94172.6|94219.9|94169.9|16
1647634450000|2022-03-18 20:14:10|94222.6|94172.6|94211|94161|94246.8|94172.7|94201.5|94130.6|35
1647634460000|2022-03-18 20:14:20|94244.8|94132.1|94209.2|94159.2|94244.8|94159.3|94198.9|94118.7|28
1647634470000|2022-03-18 20:14:30|94208.6|94158.6|94213.8|94163.8|94215.3|94165.3|94208.6|94158.6|20
1647634480000|2022-03-18 20:14:40|94198.3|94148.3|94210|94160|94210.1|94160.1|94197.9|94147.9|20
1647634490000|2022-03-18 20:14:50|94206.2|94156.2|94209.4|94159.4|94213.2|94163.2|94205.8|94155.8|18
1647634500000|2022-03-18 20:15:00|94208.4|94158.4|94203.3|94153.3|94208.7|94158.7|94203.3|94153.3|12
1647634510000|2022-03-18 20:15:10|94204.4|94154.4|94239.8|94140.4|94246.5|94165.7|94203.8|94125.5|29
1647634520000|2022-03-18 20:15:20|94238.9|94142.6|94186.2|94136.2|94248.8|94151.8|94179.4|94123.1|28
1647634530000|2022-03-18 20:15:30|94187.5|94137.5|94194.1|94144.1|94226.5|94148|94177.5|94106.8|22
1647634540000|2022-03-18 20:15:40|94225.2|94109.2|94194.3|94144.3|94226.6|94144.4|94193.9|94108|13
1647634550000|2022-03-18 20:15:50|94219.8|94119.2|94226.8|94110.8|94227.6|94145.3|94195.3|94110.6|10
1647634560000|2022-03-18 20:16:00|94225.3|94109.3|94180.5|94130.5|94225.3|94130.5|94172.9|94109.3|10
1647634570000|2022-03-18 20:16:10|94183.2|94133.2|94180.9|94130.9|94230.2|94152.2|94180.9|94112.1|22
1647634580000|2022-03-18 20:16:20|94225.8|94129.1|94233.8|94121.2|94233.8|94129.1|94225.8|94114.1|12
1647634590000|2022-03-18 20:16:30|94227.3|94128.4|94228.1|94112.1|94233.7|94154.2|94186.4|94112.1|14
1647634600000|2022-03-18 20:16:40|94229.3|94113.3|94189.5|94139.5|94229.8|94153.1|94183.6|94113.3|17
1647634610000|2022-03-18 20:16:50|94200.9|94150.9|94228.9|94124.8|94228.9|94152.5|94200.9|94124.8|11
1647634620000|2022-03-18 20:17:00|94228.3|94126.8|94225.5|94114.2|94229.7|94153.1|94176.2|94105.5|41
1647634630000|2022-03-18 20:17:10|94175.4|94125.4|94229.4|94114.1|94229.6|94127.1|94175.4|94108.7|7
1647634640000|2022-03-18 20:17:20|94223.5|94108.7|94199.7|94149.7|94228.3|94149.7|94181|94108.7|27
1647634650000|2022-03-18 20:17:30|94197|94147|94173.8|94123.8|94231.7|94153.6|94168.8|94096.2|47
1647634660000|2022-03-18 20:17:40|94175.5|94125.5|94216.5|94120.3|94220|94143.4|94175.2|94098.3|52
1647634670000|2022-03-18 20:17:50|94220.5|94120.9|94221.9|94119.2|94221.9|94144.9|94177.8|94104.5|26
1647634680000|2022-03-18 20:18:00|94193.9|94143.9|94194.6|94144.6|94221.5|94144.8|94192.6|94111.5|22
1647634690000|2022-03-18 20:18:10|94217|94122.5|94185.8|94135.8|94217|94135.9|94175|94122.5|13
1647634700000|2022-03-18 20:18:20|94183.9|94133.9|94216|94118.9|94216.2|94143.7|94183.9|94116.5|12
1647634710000|2022-03-18 20:18:30|94173.6|94123.6|94179.6|94129.6|94184.7|94134.7|94173.6|94123.6|7
1647634720000|2022-03-18 20:18:40|94179.8|94129.8|94193.1|94143.1|94215.6|94143.1|94179.8|94113.4|11
1647634730000|2022-03-18 20:18:50|94193|94143|94202|94103|94210.8|94143.7|94165.5|94095.6|29
1647634740000|2022-03-18 20:19:00|94207.2|94107.3|94184.5|94134.5|94212.5|94134.5|94163.7|94096.5|24
1647634750000|2022-03-18 20:19:10|94184.9|94134.9|94170.4|94120.4|94184.9|94134.9|94166.4|94116.4|18
1647634760000|2022-03-18 20:19:20|94174.2|94124.2|94205.2|94111.2|94206|94133.9|94171|94110.8|10
1647634770000|2022-03-18 20:19:30|94208.3|94111|94184.8|94134.8|94209.8|94135.4|94184.4|94107.4|9
1647634780000|2022-03-18 20:19:40|94183.8|94133.8|94176.5|94126.5|94184.6|94134.6|94163.6|94113.6|15
1647634790000|2022-03-18 20:19:50|94176.6|94126.6|94169.5|94119.5|94204.7|94127.2|94160.3|94085.8|49
1647634800000|2022-03-18 20:20:00|94198.3|94104.7|94176.3|94126.3|94205.3|94127.1|94157.7|94089|35
1647634810000|2022-03-18 20:20:10|94176.6|94126.6|94202.9|94094.8|94205.4|94126.6|94158.2|94086.3|34
1647634820000|2022-03-18 20:20:20|94202|94094.6|94208|94092|94209.8|94132|94161.6|94092|35
1647634830000|2022-03-18 20:20:30|94210|94102.1|94210.1|94098.1|94210.2|94132.3|94181.4|94098.1|27
1647634840000|2022-03-18 20:20:40|94208.7|94100.9|94182.1|94132.1|94211.8|94132.3|94181.3|94093.3|15
1647634850000|2022-03-18 20:20:50|94182.8|94132.8|94168|94118|94207.7|94132.8|94161.7|94107.4|21
1647634860000|2022-03-18 20:21:00|94166.7|94116.7|94160.9|94110.9|94203.3|94129.9|94156.7|94087.3|34
1647634870000|2022-03-18 20:21:10|94197.9|94081.9|94182.4|94078.9|94197.9|94116.7|94146.7|94074.4|45
1647634880000|2022-03-18 20:21:20|94180.3|94077.9|94144.9|94094.9|94181.1|94112.1|94144.7|94077.9|35
1647634890000|2022-03-18 20:21:30|94145.3|94095.3|94174.3|94069.4|94186.9|94115.4|94145.2|94068.8|41
1647634900000|2022-03-18 20:21:40|94174.9|94072.9|94176.7|94074.8|94178.3|94109.6|94152.2|94069.5|14
1647634910000|2022-03-18 20:21:50|94176.8|94074.9|94159.9|94109.9|94176.8|94112.1|94159.9|94070.7|18
1647634920000|2022-03-18 20:22:00|94159.7|94109.7|94161.8|94111.8|94162.7|94112.7|94154.4|94104.4|18
1647634930000|2022-03-18 20:22:10|94160.2|94110.2|94161.8|94111.8|94161.9|94111.9|94157.6|94107.6|12
1647634940000|2022-03-18 20:22:20|94161|94111|94160.7|94110.7|94162|94112|94160.6|94110.6|11
1647634950000|2022-03-18 20:22:30|94159.5|94109.5|94159.4|94109.4|94161.7|94111.7|94158.2|94108.2|14
1647634960000|2022-03-18 20:22:40|94158.3|94108.3|94157.6|94107.6|94160.7|94110.7|94154.6|94104.6|21
1647634970000|2022-03-18 20:22:50|94151.1|94101.1|94158.4|94108.4|94174.8|94111.5|94151.1|94081.6|29
1647634980000|2022-03-18 20:23:00|94158|94108|94159.7|94109.7|94159.7|94109.7|94156.3|94106.3|17
1647634990000|2022-03-18 20:23:10|94158|94108|94162.2|94112.2|94162.4|94112.4|94158|94108|11
1647635000000|2022-03-18 20:23:20|94162.1|94112.1|94157.6|94107.6|94162.1|94112.1|94157.4|94107.4|10
1647635010000|2022-03-18 20:23:30|94157.3|94107.3|94158.1|94108.1|94158.1|94108.1|94155.9|94105.9|13
1647635020000|2022-03-18 20:23:40|94157.9|94107.9|94151.8|94101.8|94160|94110|94151.8|94101.8|34
1647635030000|2022-03-18 20:23:50|94171.6|94075.2|94155.1|94105.1|94171.6|94106.6|94153.1|94075.2|27
1647635040000|2022-03-18 20:24:00|94154.9|94104.9|94159|94109|94180.5|94110.9|94154.2|94072.6|41
1647635050000|2022-03-18 20:24:10|94160|94110|94164|94114|94182|94114.3|94159|94076.8|16
1647635060000|2022-03-18 20:24:20|94162.6|94112.6|94154.3|94104.3|94180.6|94113.4|94154.3|94077.3|12
1647635070000|2022-03-18 20:24:30|94155.7|94105.7|94162.2|94112.2|94162.2|94112.2|94154.3|94104.3|14
1647635080000|2022-03-18 20:24:40|94162.7|94112.7|94161.5|94111.5|94163|94113|94160.9|94110.9|11
1647635090000|2022-03-18 20:24:50|94161.2|94111.2|94157.1|94107.1|94173.6|94112.6|94153.1|94071.5|35
1647635100000|2022-03-18 20:25:00|94157.4|94107.4|94153.5|94103.5|94167.1|94117.1|94153.3|94103.3|36
1647635110000|2022-03-18 20:25:10|94154.1|94104.1|94166.8|94116.8|94184.7|94116.8|94154.1|94076.5|30
1647635120000|2022-03-18 20:25:20|94165.9|94115.9|94158|94108|94183.8|94115.9|94157.5|94085.2|11
1647635130000|2022-03-18 20:25:30|94184|94089|94167.2|94117.2|94184|94117.2|94157.5|94089|6
1647635140000|2022-03-18 20:25:40|94167|94117|94157.6|94107.6|94167.2|94117.2|94157.6|94107.6|10
1647635150000|2022-03-18 20:25:50|94157.8|94107.8|94165.6|94115.6|94167.1|94117.1|94157.6|94107.6|8
1647635160000|2022-03-18 20:26:00|94164.7|94114.7|94165|94115|94167.1|94117.1|94162.6|94112.6|14
1647635170000|2022-03-18 20:26:10|94164|94114|94164.6|94114.6|94167.2|94117.2|94164|94114|8
1647635180000|2022-03-18 20:26:20|94164.5|94114.5|94166.3|94116.3|94167.8|94117.8|94163|94113|11
1647635190000|2022-03-18 20:26:30|94165.5|94115.5|94163.8|94113.8|94166.7|94116.7|94163.8|94113.8|9
1647635200000|2022-03-18 20:26:40|94164.2|94114.2|94159|94109|94179.4|94116.9|94154.9|94077.1|39
1647635210000|2022-03-18 20:26:50|94157.8|94107.8|94167.6|94117.6|94180|94117.9|94155.8|94081.8|14
1647635220000|2022-03-18 20:27:00|94166.4|94116.4|94168.6|94118.6|94169.4|94119.4|94166.4|94116.4|15
1647635230000|2022-03-18 20:27:10|94168.3|94118.3|94167.2|94117.2|94171|94121|94163.7|94113.7|19
1647635240000|2022-03-18 20:27:20|94166.9|94116.9|94164.4|94114.4|94168.4|94118.4|94164.4|94114.4|7
1647635250000|2022-03-18 20:27:30|94165.7|94115.7|94165.7|94115.7|94165.7|94115.7|94164.4|94114.4|3
1647635260000|2022-03-18 20:27:40|94165.6|94115.6|94163.9|94113.9|94165.6|94115.6|94163.9|94113.9|2
1647635270000|2022-03-18 20:27:50|94162.4|94112.4|94164.2|94114.2|94165.3|94115.3|94162.4|94112.4|5
1647635280000|2022-03-18 20:28:00|94163.9|94113.9|94176|94079.1|94183|94113.9|94153.6|94074|41
1647635290000|2022-03-18 20:28:10|94176.2|94080.4|94161.9|94111.9|94177.9|94112.1|94157|94080.2|20
1647635300000|2022-03-18 20:28:20|94160.9|94110.9|94160.5|94110.5|94161.3|94111.3|94159.6|94109.6|13
1647635310000|2022-03-18 20:28:30|94160.1|94110.1|94159.4|94109.4|94160.5|94110.5|94159.4|94109.4|8
1647635320000|2022-03-18 20:28:40|94160.3|94110.3|94160.6|94110.6|94160.8|94110.8|94159.1|94109.1|11
1647635330000|2022-03-18 20:28:50|94157.7|94107.7|94161.7|94111.7|94161.7|94111.7|94157.7|94107.7|5
1647635340000|2022-03-18 20:29:00|94160|94110|94159.6|94109.6|94172.6|94111|94154.1|94078.6|20
1647635350000|2022-03-18 20:29:10|94159.2|94109.2|94162.2|94112.2|94162.5|94112.5|94158.5|94108.5|6
1647635360000|2022-03-18 20:29:20|94161.6|94111.6|94162.2|94112.2|94163.5|94113.5|94157|94107|14
1647635370000|2022-03-18 20:29:30|94157|94107|94164.7|94114.7|94164.7|94114.7|94157|94107|5
1647635380000|2022-03-18 20:29:40|94161.7|94111.7|94157.2|94107.2|94163|94113|94157.2|94107.2|13
1647635390000|2022-03-18 20:29:50|94161|94111|94166.3|94116.3|94183.3|94116.8|94157.1|94081.4|59
1647635400000|2022-03-18 20:30:00|94167.6|94117.6|94167.2|94117.2|94195.2|94120.8|94158.1|94079.2|39
1647635410000|2022-03-18 20:30:10|94161.7|94111.7|94166.1|94116.1|94172.8|94122.8|94160.9|94110.9|24
1647635420000|2022-03-18 20:30:20|94184.7|94082.1|94158.6|94108.6|94186.2|94108.6|94158.6|94082|4
1647635430000|2022-03-18 20:30:30|94173.4|94123.4|94171.6|94121.6|94173.4|94123.4|94171.4|94121.4|8
1647635440000|2022-03-18 20:30:40|94170.8|94120.8|94183.7|94077.9|94183.7|94123.3|94157|94077.9|23
1647635450000|2022-03-18 20:30:50|94186.4|94075.9|94160|94110|94190|94110|94149.9|94074|38
1647635460000|2022-03-18 20:31:00|94160.2|94110.2|94178.6|94075.6|94178.6|94113.4|94153.8|94075.6|21
1647635470000|2022-03-18 20:31:10|94182|94078|94162.9|94112.9|94182|94121.8|94150.1|94078|52
1647635480000|2022-03-18 20:31:20|94164.7|94114.7|94159.7|94109.7|94183.5|94126|94159|94084.9|50
1647635490000|2022-03-18 20:31:30|94159.4|94109.4|94177.7|94127.7|94199.6|94128.2|94159.4|94076.3|38
1647635500000|2022-03-18 20:31:40|94176.4|94126.4|94193.1|94088.2|94202|94130.7|94164.3|94079.3|23
1647635510000|2022-03-18 20:31:50|94187.5|94137.5|94181.7|94131.7|94204|94137.5|94168.8|94088.8|17
1647635520000|2022-03-18 20:32:00|94179.2|94129.2|94176.5|94126.5|94197.9|94132.7|94166|94088.6|46
1647635530000|2022-03-18 20:32:10|94172.6|94122.6|94193.8|94097|94204.5|94132.8|94168.3|94086.5|19
1647635540000|2022-03-18 20:32:20|94197.4|94092.7|94169.6|94119.6|94206.4|94121.4|94169.6|94087.3|10
1647635550000|2022-03-18 20:32:30|94183|94133|94179.9|94129.9|94186.7|94136.7|94176.4|94126.4|16
1647635560000|2022-03-18 20:32:40|94179|94129|94179.6|94129.6|94183.6|94133.6|94178.8|94128.8|10
1647635570000|2022-03-18 20:32:50|94178.2|94128.2|94169.5|94119.5|94178.2|94128.2|94169.5|94119.5|4
1647635580000|2022-03-18 20:33:00|94169.2|94119.2|94183.7|94133.7|94194.5|94135.4|94169.2|94097.1|14
1647635590000|2022-03-18 20:33:10|94184.2|94134.2|94184.3|94134.3|94202.2|94134.3|94183|94086.2|11
1647635600000|2022-03-18 20:33:20|94183|94133|94199.5|94092|94199.5|94134.3|94179.6|94092|6
1647635610000|2022-03-18 20:33:30|94199|94093.1|94200.3|94087.5|94202.7|94093.2|94197.8|94086.7|5
1647635620000|2022-03-18 20:33:40|94198.4|94091.5|94186.7|94136.7|94200.8|94136.7|94186.7|94087.2|4
1647635630000|2022-03-18 20:33:50|94185.5|94135.5|94191|94088.6|94197.3|94135.5|94178.6|94081.3|14
1647635640000|2022-03-18 20:34:00|94189.2|94090.6|94189.1|94089|94197.3|94113.8|94163.6|94080.7|55
1647635650000|2022-03-18 20:34:10|94185.8|94092|94161.4|94111.4|94197.3|94126.1|94158.3|94073.6|63
1647635660000|2022-03-18 20:34:20|94161.5|94111.5|94184.4|94086.6|94191.4|94127.3|94159.9|94078.7|56
1647635670000|2022-03-18 20:34:30|94182.5|94086.9|94189.4|94084.1|94189.4|94126.8|94159.9|94081.1|50
1647635680000|2022-03-18 20:34:40|94187.1|94085.5|94192.6|94095.7|94198.9|94129.2|94165.1|94085.4|58
1647635690000|2022-03-18 20:34:50|94192.2|94096.7|94192.5|94092.8|94201.1|94130.8|94167.6|94086.5|65
1647635700000|2022-03-18 20:35:00|94194.7|94096.6|94171.6|94121.6|94203.1|94134.2|94171.3|94089.9|52
1647635710000|2022-03-18 20:35:10|94202.2|94091|94195.2|94096.4|94202.2|94133.2|94170.7|94089.9|49
1647635720000|2022-03-18 20:35:20|94194.9|94097.3|94200.9|94091.8|94203.8|94132.3|94171.2|94085.1|52
1647635730000|2022-03-18 20:35:30|94201.2|94095.2|94202.6|94087.4|94203.4|94121.7|94167.7|94085.1|55
1647635740000|2022-03-18 20:35:40|94200.9|94088.7|94176.6|94126.6|94203.2|94132.1|94171.2|94088.5|52
1647635750000|2022-03-18 20:35:50|94173.3|94123.3|94196.5|94095.3|94200.4|94123.3|94169.4|94086.5|54
1647635760000|2022-03-18 20:36:00|94194.9|94096.9|94182.7|94132.7|94202|94132.8|94166.5|94085.8|50
1647635770000|2022-03-18 20:36:10|94183.3|94133.3|94174|94124|94197.3|94133.3|94172.9|94101|50
1647635780000|2022-03-18 20:36:20|94173.7|94123.7|94164.6|94114.6|94198|94132|94159.5|94078|53
1647635790000|2022-03-18 20:36:30|94185.1|94084.4|94162.4|94112.4|94186.8|94117.3|94154|94082.6|52
1647635800000|2022-03-18 20:36:40|94162|94112|94186|94070|94188|94119.9|94152.5|94070|41
1647635810000|2022-03-18 20:36:50|94185.1|94079.2|94151.1|94101.1|94186|94115.2|94151.1|94077.9|30
1647635820000|2022-03-18 20:37:00|94173.6|94078.7|94151.9|94101.9|94181.3|94115.8|94151.7|94070.1|27
1647635830000|2022-03-18 20:37:10|94186|94070|94162.7|94112.7|94186|94117|94153.8|94070|20
1647635840000|2022-03-18 20:37:20|94163.2|94113.2|94174.7|94080.8|94174.7|94113.4|94152.8|94080.8|20
1647635850000|2022-03-18 20:37:30|94153|94103|94154.9|94104.9|94181.2|94111.7|94152.2|94074.4|14
1647635860000|2022-03-18 20:37:40|94156.4|94106.4|94161.5|94111.5|94175.5|94113.9|94156.4|94078.5|8
1647635870000|2022-03-18 20:37:50|94160.8|94110.8|94160.9|94110.9|94163.8|94113.8|94160.8|94110.8|8
1647635880000|2022-03-18 20:38:00|94162.2|94112.2|94153.5|94103.5|94162.2|94112.2|94153.2|94103.2|7
1647635890000|2022-03-18 20:38:10|94153.9|94103.9|94160.7|94110.7|94163.3|94113.3|94151.6|94101.6|11
1647635900000|2022-03-18 20:38:20|94158.8|94108.8|94157.6|94107.6|94158.8|94108.8|94157.6|94107.6|2
1647635910000|2022-03-18 20:38:30|94157.7|94107.7|94152.8|94102.8|94176.2|94107.8|94152.8|94079.6|14
1647635920000|2022-03-18 20:38:40|94151.5|94101.5|94164|94114|94166.1|94116.1|94151.5|94101.5|15
1647635930000|2022-03-18 20:38:50|94163.9|94113.9|94164.4|94114.4|94165.8|94115.8|94158|94108|24
1647635940000|2022-03-18 20:39:00|94164.2|94114.2|94159.7|94109.7|94164.6|94114.6|94159.4|94109.4|9
1647635950000|2022-03-18 20:39:10|94157.6|94107.6|94159.4|94109.4|94162.5|94112.5|94157.3|94107.3|11
1647635960000|2022-03-18 20:39:20|94161.4|94111.4|94158.1|94108.1|94180.9|94117.1|94152.9|94081.8|42
1647635970000|2022-03-18 20:39:30|94157.4|94107.4|94159.8|94109.8|94223.7|94131.1|94150.7|94064.9|45
1647635980000|2022-03-18 20:39:40|94187|94085.8|94205.7|94110|94215.3|94139.7|94161.7|94079.9|62
1647635990000|2022-03-18 20:39:50|94210.4|94094.4|94211.5|94100.4|94214.2|94142.5|94185.8|94092.8|60
1647636000000|2022-03-18 20:40:00|94209.7|94101.7|94211.6|94097.2|94214.2|94144.3|94186.5|94094.6|58
1647636010000|2022-03-18 20:40:10|94211.1|94095.1|94184|94134|94212.5|94143.3|94184|94089.3|57
1647636020000|2022-03-18 20:40:20|94206.2|94107.5|94214.2|94103|94219|94147.4|94189.6|94091.9|58
1647636030000|2022-03-18 20:40:30|94212.4|94104.7|94212.4|94096.4|94216.4|94146.3|94189.6|94090.8|55
1647636040000|2022-03-18 20:40:40|94212.3|94096.3|94214.7|94104.7|94219.5|94145.5|94190.2|94095.9|54
1647636050000|2022-03-18 20:40:50|94216.1|94100.8|94217.6|94105.6|94217.8|94107.4|94211.5|94095.6|50
1647636060000|2022-03-18 20:41:00|94216.7|94107.1|94216.9|94107.9|94220.6|94111|94211.7|94097.7|56
1647636070000|2022-03-18 20:41:10|94216.3|94108.5|94212.3|94106.5|94217.4|94145.7|94188.3|94100.7|54
1647636080000|2022-03-18 20:41:20|94212.7|94105.3|94213.2|94104.4|94217.6|94109.6|94208|94092|61
1647636090000|2022-03-18 20:41:30|94213|94100.7|94219.3|94109.2|94220|94144.7|94191.8|94097.5|55
1647636100000|2022-03-18 20:41:40|94219.4|94110.8|94213.5|94109.6|94221|94145.7|94190.4|94101.9|55
1647636110000|2022-03-18 20:41:50|94212.1|94109.1|94212.8|94096.8|94217.5|94109.6|94206.8|94090.8|57
1647636120000|2022-03-18 20:42:00|94214.3|94101.9|94215.5|94113.6|94220.5|94149.2|94193.5|94096|59
1647636130000|2022-03-18 20:42:10|94216.6|94109.5|94211.1|94095.1|94218.8|94110.3|94208|94092|55
1647636140000|2022-03-18 20:42:20|94212.5|94096.5|94213.7|94107.3|94217.9|94149|94194.5|94095.6|55
1647636150000|2022-03-18 20:42:30|94216.4|94100.4|94210.7|94094.7|94218.3|94111.1|94207|94091|54
1647636160000|2022-03-18 20:42:40|94214.5|94098.5|94215.7|94099.7|94218.4|94144.8|94189|94096|54
1647636170000|2022-03-18 20:42:50|94215.1|94109.8|94213.9|94101|94218.1|94111.4|94209|94094|46
1647636180000|2022-03-18 20:43:00|94213|94102.2|94214.4|94110.8|94217.7|94146.2|94189.2|94099.1|50
1647636190000|2022-03-18 20:43:10|94212.9|94110.4|94215.1|94102.9|94216.7|94136.3|94183|94098.2|48
1647636200000|2022-03-18 20:43:20|94214|94104|94215.1|94100.2|94218|94107.7|94207.8|94091.8|48
1647636210000|2022-03-18 20:43:30|94211.4|94103.7|94213.9|94097.9|94217.1|94108.4|94207.7|94091.7|47
1647636220000|2022-03-18 20:43:40|94214.1|94098.1|94207.9|94091.9|94216.9|94108.2|94207.9|94091.9|49
1647636230000|2022-03-18 20:43:50|94212.5|94096.5|94203.5|94105.7|94216.9|94130|94178.9|94092.6|61
1647636240000|2022-03-18 20:44:00|94209|94100.6|94179.7|94129.7|94212.8|94129.7|94178.9|94091.4|48
1647636250000|2022-03-18 20:44:10|94208.6|94097.8|94209.4|94093.4|94212.9|94105|94204.6|94091.2|44
1647636260000|2022-03-18 20:44:20|94211.9|94095.9|94216.2|94100.2|94219.3|94141.3|94176|94083.6|64
1647636270000|2022-03-18 20:44:30|94218.1|94104|94204.3|94088.3|94222.2|94114.5|94200.6|94085|75
1647636280000|2022-03-18 20:44:40|94200.7|94084.7|94208.3|94092.3|94211.5|94099.6|94193.3|94081.3|72
1647636290000|2022-03-18 20:44:50|94204.1|94091.1|94205.1|94089.1|94210.7|94100.7|94192.3|94081.5|70
1647636300000|2022-03-18 20:45:00|94207.7|94096.7|94210.6|94094.6|94210.6|94101.7|94199.4|94090.5|59
1647636310000|2022-03-18 20:45:10|94204.6|94098.9|94206.2|94096.7|94210.4|94102.1|94200.7|94087|47
1647636320000|2022-03-18 20:45:20|94204.4|94098.5|94206|94090.4|94216|94105.5|94182.2|94066.2|61
1647636330000|2022-03-18 20:45:30|94200|94084|94206.4|94094.9|94223.3|94107.4|94176.3|94060.3|79
1647636340000|2022-03-18 20:45:40|94210.5|94094.5|94205.1|94095.6|94220.8|94104.8|94185.5|94069.5|54
1647636350000|2022-03-18 20:45:50|94203.3|94097.4|94199.4|94084.2|94211.9|94106.9|94198.2|94082.2|58
1647636360000|2022-03-18 20:46:00|94199|94083|94213|94097|94223.9|94109.5|94180|94064|49
1647636370000|2022-03-18 20:46:10|94212.3|94096.3|94184.4|94068.4|94223.1|94113.3|94174.7|94059.3|74
1647636380000|2022-03-18 20:46:20|94186.5|94070.5|94196.4|94089.5|94209.4|94095.5|94184.2|94070.5|78
1647636390000|2022-03-18 20:46:30|94196.3|94091.8|94204.4|94091.9|94219|94103|94182.3|94066.3|74
1647636400000|2022-03-18 20:46:40|94204.7|94094.7|94205|94089|94217.4|94111.2|94190|94077.4|70
1647636410000|2022-03-18 20:46:50|94198.5|94094.9|94210.7|94101.9|94224.9|94108.9|94198.5|94088.6|57
1647636420000|2022-03-18 20:47:00|94209.8|94102.9|94197.6|94081.6|94224.6|94109.5|94191.4|94075.4|72
1647636430000|2022-03-18 20:47:10|94196.5|94085.5|94198.9|94086.4|94224.1|94108.1|94193.7|94082.9|26
1647636440000|2022-03-18 20:47:20|94194.3|94088.3|94217.1|94101.1|94217.1|94101.1|94178.7|94062.7|8
1647636450000|2022-03-18 20:47:30|94216.8|94100.8|94197.9|94081.9|94217.2|94101.2|94191.2|94075.2|7
1647636460000|2022-03-18 20:47:40|94185.8|94069.8|94194|94082.6|94219.6|94103.6|94185.8|94069.8|14
1647636470000|2022-03-18 20:47:50|94190.9|94085.6|94193.9|94085.7|94200.1|94088.3|94190.9|94080.3|11
1647636480000|2022-03-18 20:48:00|94194.3|94086|94188|94084.1|94198.8|94087.9|94188|94077.4|26
1647636490000|2022-03-18 20:48:10|94189.1|94073.1|94191.1|94084.9|94203|94087|94189.1|94073.1|8
1647636500000|2022-03-18 20:48:20|94186.5|94070.5|94191.1|94084.2|94196.2|94085.8|94186.5|94070.5|17
1647636510000|2022-03-18 20:48:30|94193.6|94083.7|94178.4|94062.4|94198.3|94085.7|94178.4|94062.4|9
1647636520000|2022-03-18 20:48:40|94185.6|94069.6|94193|94081.4|94193.2|94085.2|94185.3|94069.3|13
1647636530000|2022-03-18 20:48:50|94192.9|94081.3|94196.1|94080.1|94201|94085.9|94190|94077.5|6
1647636540000|2022-03-18 20:49:00|94200.8|94084.8|94185.2|94081.9|94205.6|94089.6|94185.2|94080.8|16
1647636550000|2022-03-18 20:49:10|94186.5|94079.5|94186.4|94071.5|94195.4|94081.1|94178.4|94068.8|52
1647636560000|2022-03-18 20:49:20|94183.4|94071.1|94184.2|94070.6|94187.2|94105.6|94155.6|94068.8|18
1647636570000|2022-03-18 20:49:30|94165.5|94049.5|94180.8|94074.6|94219.6|94103.6|94165.5|94049.5|5
1647636580000|2022-03-18 20:49:40|94184.2|94073.5|94186.5|94079|94186.9|94080.3|94178|94062|20
1647636590000|2022-03-18 20:49:50|94190.2|94079.9|94186.6|94079.7|94195.5|94080.3|94169.8|94053.8|12
1647636600000|2022-03-18 20:50:00|94184.4|94077.7|94181.8|94076.8|94191.3|94077.7|94181.8|94071.4|17
1647636610000|2022-03-18 20:50:10|94186|94074.2|94192.7|94084.6|94195.5|94085.6|94185.1|94069.1|16
1647636620000|2022-03-18 20:50:20|94209.9|94093.9|94193.9|94084.7|94209.9|94093.9|94187.8|94071.8|20
1647636630000|2022-03-18 20:50:30|94193.5|94085.7|94197.5|94086.1|94197.5|94086.5|94193|94080.2|14
1647636640000|2022-03-18 20:50:40|94193.5|94084.9|94200.7|94084.7|94209.5|94119.5|94169.5|94082.8|16
1647636650000|2022-03-18 20:50:50|94179.7|94129.7|94207.1|94091.1|94209.5|94129.7|94179.7|94084.6|10
1647636660000|2022-03-18 20:51:00|94199.3|94091.9|94201.3|94085.3|94201.5|94119.3|94169.3|94085.3|4
1647636670000|2022-03-18 20:51:10|94194.6|94087.2|94202.1|94086.1|94208.8|94092.8|94194.6|94084.3|7
1647636680000|2022-03-18 20:51:20|94180.7|94064.7|94180.7|94064.7|94180.7|94064.7|94180.7|94064.7|1
1647636690000|2022-03-18 20:51:30|94239.9|94123.9|94192.6|94076.6|94239.9|94123.9|94192.6|94076.6|2
1647636700000|2022-03-18 20:51:40|94180.7|94064.7|94203|94087|94212.9|94096.9|94180.7|94064.7|5
1647636710000|2022-03-18 20:51:50|94204.5|94088.5|94190.7|94074.7|94226.3|94110.3|94190.7|94074.7|5
1647636720000|2022-03-18 20:52:00|94202.7|94086.7|94201.3|94085.3|94205.1|94089.1|94201|94085|10
1647636730000|2022-03-18 20:52:10|94201.6|94085.6|94200.2|94084.2|94205.8|94089.8|94200.2|94084.2|3
1647636740000|2022-03-18 20:52:20|94203|94087|94201.5|94085.5|94203|94087|94179.7|94063.7|5
1647636750000|2022-03-18 20:52:30|94200.3|94084.3|94190.8|94074.8|94200.3|94084.3|94190.8|94074.8|2
1647636760000|2022-03-18 20:52:40|94180.2|94064.2|94200.1|94084.1|94211.2|94095.2|94179.3|94063.3|9
1647636770000|2022-03-18 20:52:50|94205.7|94089.7|94182.5|94066.5|94208.6|94092.6|94182.5|94066.5|7
1647636780000|2022-03-18 20:53:00|94200.6|94084.6|94196.2|94080.2|94210.9|94094.9|94196.2|94080.2|8
1647636790000|2022-03-18 20:53:10|94199.8|94083.8|94191.3|94075.3|94199.8|94083.8|94191.3|94075.3|6
1647636800000|2022-03-18 20:53:20|94190|94074|94188.3|94072.3|94191.6|94075.6|94183.2|94067.2|7
1647636810000|2022-03-18 20:53:30|94188.4|94072.4|94193.4|94077.4|94206.5|94090.5|94188.4|94072.4|12
1647636820000|2022-03-18 20:53:40|94190.9|94074.9|94193.1|94077.1|94197|94081|94190.6|94074.6|16
1647636830000|2022-03-18 20:53:50|94194|94078|94200.5|94084.5|94202.9|94086.9|94194|94078|19
1647636840000|2022-03-18 20:54:00|94197.9|94081.9|94195.6|94079.6|94198.6|94082.6|94195.6|94079.6|9
1647636850000|2022-03-18 20:54:10|94195.5|94079.5|94193.7|94077.7|94195.5|94079.5|94188.1|94072.1|14
1647636860000|2022-03-18 20:54:20|94194.5|94078.5|94200.4|94084.4|94206.6|94090.6|94194.5|94078.5|5
1647636870000|2022-03-18 20:54:30|94191.9|94075.9|94191.4|94075.4|94200.9|94084.9|94191.4|94075.4|3
1647636880000|2022-03-18 20:54:40|94195.9|94079.9|94199.9|94083.9|94202.5|94086.5|94195.5|94079.5|21
1647636890000|2022-03-18 20:54:50|94197.3|94088.8|94201.5|94085.5|94205.9|94089.9|94196|94082.3|26
1647636900000|2022-03-18 20:55:00|94205.5|94089.5|94197.6|94081.6|94205.5|94089.5|94195.2|94079.2|23
1647636910000|2022-03-18 20:55:10|94197.2|94081.2|94201.6|94085.6|94202.3|94086.3|94193.3|94077.3|17
1647636920000|2022-03-18 20:55:20|94204.1|94088.1|94194.3|94078.3|94211.8|94095.8|94193.9|94077.9|9
1647636930000|2022-03-18 20:55:30|94201.8|94085.8|94199.3|94083.3|94207.2|94091.2|94197.8|94081.8|11
1647636940000|2022-03-18 20:55:40|94199.8|94083.8|94203.7|94087.7|94207.3|94091.3|94199|94083|16
1647636950000|2022-03-18 20:55:50|94199|94083|94216|94100|94220.5|94104.5|94199|94083|22
1647636960000|2022-03-18 20:56:00|94215.6|94099.6|94208.2|94092.2|94215.8|94099.8|94198.4|94082.4|11
1647636970000|2022-03-18 20:56:10|94207.6|94091.6|94199.8|94083.8|94209.1|94093.1|94188.9|94072.9|28
1647636980000|2022-03-18 20:56:20|94186.8|94070.8|94189.5|94073.5|94209|94093|94186.8|94070.8|28
1647636990000|2022-03-18 20:56:30|94190.1|94074.1|94190.6|94074.6|94194.9|94078.9|94184.5|94068.5|12
1647637000000|2022-03-18 20:56:40|94207.3|94091.3|94204.4|94088.4|94215.2|94099.2|94194.9|94078.9|10
1647637010000|2022-03-18 20:56:50|94195.2|94079.2|94189.7|94073.7|94196.4|94080.4|94188.8|94072.8|22
1647637020000|2022-03-18 20:57:00|94190|94074|94189.1|94073.1|94192.5|94076.5|94189.1|94073.1|19
1647637030000|2022-03-18 20:57:10|94189.2|94073.2|94194|94078|94196|94080|94172.4|94056.4|14
1647637040000|2022-03-18 20:57:20|94196.2|94080.2|94188.6|94072.6|94196.2|94080.2|94187.9|94071.9|11
1647637050000|2022-03-18 20:57:30|94192.8|94076.8|94193.1|94077.1|94193.4|94077.4|94186|94070|13
1647637060000|2022-03-18 20:57:40|94195.2|94079.2|94193.6|94077.6|94195.7|94079.7|94193.6|94077.6|11
1647637070000|2022-03-18 20:57:50|94193.5|94077.5|94191.9|94075.9|94193.5|94077.5|94191.9|94075.9|3
1647637080000|2022-03-18 20:58:00|94191.5|94075.5|94188.9|94072.9|94193.3|94077.3|94188.7|94072.7|16
1647637090000|2022-03-18 20:58:10|94187.1|94071.1|94184.6|94068.6|94187.1|94071.1|94184.6|94068.6|11
1647637100000|2022-03-18 20:58:20|94184.3|94068.3|94181.2|94065.2|94186.6|94070.6|94180.6|94064.6|19
1647637110000|2022-03-18 20:58:30|94181.8|94065.8|94180.9|94064.9|94182.7|94066.7|94180|94064|12
1647637120000|2022-03-18 20:58:40|94182.6|94066.6|94185.4|94069.4|94185.4|94069.4|94181.1|94065.1|16
1647637130000|2022-03-18 20:58:50|94184.9|94068.9|94182.6|94066.6|94186.8|94070.8|94182.5|94066.5|11
1647810000000|2022-03-20 21:00:00|94202.4|94066.4|94202.4|94066.4|94202.4|94066.4|94202.4|94066.4|1
1647813130000|2022-03-20 21:52:10|94340.4|94199.4|94340.4|94199.4|94340.4|94199.4|94340.4|94199.4|1
1647813240000|2022-03-20 21:54:00|94312.9|94171.9|94308.6|94167.6|94312.9|94171.9|94308.6|94167.6|2
1647813250000|2022-03-20 21:54:10|94308.3|94167.3|94308.3|94167.3|94308.3|94167.3|94308.3|94167.3|1
1647813300000|2022-03-20 21:55:00|94309.2|94168.2|94309.2|94168.2|94309.2|94168.2|94309.2|94168.2|1
1647813350000|2022-03-20 21:55:50|94306.5|94165.5|94306.5|94165.5|94306.5|94165.5|94306.5|94165.5|1
1647813410000|2022-03-20 21:56:50|94310.3|94169.3|94310.4|94169.4|94310.4|94169.4|94310.3|94169.3|2
1647813510000|2022-03-20 21:58:30|94323.8|94182.8|94325.2|94184.2|94326.1|94185.1|94323.8|94182.8|3
1647813570000|2022-03-20 21:59:30|94325.9|94184.9|94335.6|94194.6|94336.4|94195.4|94325.9|94184.9|3
1647813600000|2022-03-20 22:00:00|94308.4|94167.4|94309.4|94168.4|94316.1|94175.1|94308.4|94167.4|3
1647813630000|2022-03-20 22:00:30|94323.9|94182.9|94323.9|94182.9|94323.9|94182.9|94323.9|94182.9|1
1647813700000|2022-03-20 22:01:40|94304.9|94163.9|94304.8|94163.8|94304.9|94163.9|94304.8|94163.8|2
1647813710000|2022-03-20 22:01:50|94309.6|94168.6|94306.1|94165.1|94313.6|94172.6|94306.1|94165.1|13
1647813720000|2022-03-20 22:02:00|94306.4|94165.4|94305.9|94164.9|94308.1|94167.1|94305.3|94164.3|9
1647813730000|2022-03-20 22:02:10|94306|94165|94306.4|94165.4|94307.1|94166.1|94305.3|94164.3|12
1647813740000|2022-03-20 22:02:20|94306.3|94165.3|94306.1|94165.1|94306.3|94165.3|94304.7|94163.7|9
1647813750000|2022-03-20 22:02:30|94305.6|94164.6|94303.5|94162.5|94307.4|94166.4|94303.5|94162.5|14
1647813760000|2022-03-20 22:02:40|94304.4|94163.4|94305.3|94164.3|94305.4|94164.4|94302.2|94161.2|15
1647813770000|2022-03-20 22:02:50|94305.6|94164.6|94306|94165|94313.4|94172.4|94305.4|94164.4|6
1647813800000|2022-03-20 22:03:20|94327.4|94191.4|94294|94158|94327.4|94191.4|94294|94158|2
1647813810000|2022-03-20 22:03:30|94290.7|94154.7|94284.2|94168.2|94294.2|94168.2|94284.2|94154.7|3
1647813820000|2022-03-20 22:03:40|94268.3|94152.3|94268.3|94152.3|94268.3|94152.3|94268.3|94152.3|1
1647813830000|2022-03-20 22:03:50|94300.1|94184.1|94300.1|94184.1|94300.1|94184.1|94300.1|94184.1|1
1647813840000|2022-03-20 22:04:00|94272.6|94156.6|94275.9|94159.9|94280.2|94164.2|94270.4|94154.4|10
1647813880000|2022-03-20 22:04:40|94278.4|94162.4|94271.4|94155.4|94282.9|94166.9|94271.4|94155.4|3
1647813890000|2022-03-20 22:04:50|94306.6|94190.6|94306.9|94190.9|94306.9|94190.9|94305.3|94189.3|3
1647813900000|2022-03-20 22:05:00|94287.5|94171.5|94285.5|94169.5|94293.8|94177.8|94285.5|94169.5|5
1647813940000|2022-03-20 22:05:40|94307.6|94191.6|94308|94192|94308|94192|94307.6|94191.6|2
1647813960000|2022-03-20 22:06:00|94287.4|94171.4|94290.3|94174.3|94290.3|94174.3|94287.4|94171.4|2
1647813970000|2022-03-20 22:06:10|94299.1|94183.1|94272.4|94156.4|94299.1|94183.1|94241.5|94125.5|9
1647813980000|2022-03-20 22:06:20|94264|94148|94264|94148|94264|94148|94264|94148|1
1647813990000|2022-03-20 22:06:30|94279.9|94163.9|94277.9|94161.9|94279.9|94163.9|94273.2|94157.2|6
1647814000000|2022-03-20 22:06:40|94257.3|94141.3|94256.5|94140.5|94259.7|94143.7|94253.7|94137.7|6
1647814010000|2022-03-20 22:06:50|94252.7|94136.7|94237.5|94121.5|94252.7|94136.7|94237.5|94121.5|3
1647814030000|2022-03-20 22:07:10|94269.5|94153.5|94267.3|94151.3|94273.5|94157.5|94267.3|94151.3|7
1647814040000|2022-03-20 22:07:20|94271.9|94155.9|94259.7|94143.7|94275|94159|94256.3|94140.3|7
1647814050000|2022-03-20 22:07:30|94264.1|94148.1|94300.2|94184.2|94300.2|94184.2|94264.1|94148.1|5
1647814060000|2022-03-20 22:07:40|94280.9|94164.9|94259.1|94143.1|94288.2|94172.2|94248.5|94132.5|23
1647814070000|2022-03-20 22:07:50|94294.2|94178.2|94264.1|94148.1|94294.4|94178.4|94261.4|94145.4|28
1647814080000|2022-03-20 22:08:00|94291.3|94175.3|94293.6|94177.6|94296.8|94180.8|94288.7|94172.7|15
1647814090000|2022-03-20 22:08:10|94292.4|94176.4|94301.5|94185.5|94305.9|94189.9|94292.4|94176.4|14
1647814100000|2022-03-20 22:08:20|94317.2|94201.2|94262.7|94146.7|94317.2|94201.2|94248.7|94132.7|16
1647814110000|2022-03-20 22:08:30|94284.5|94168.5|94254.9|94138.9|94291.1|94175.1|94247.2|94131.2|23
1647814120000|2022-03-20 22:08:40|94257.1|94141.1|94287.5|94171.5|94289.2|94173.2|94251.1|94135.1|18
1647814130000|2022-03-20 22:08:50|94266.7|94150.7|94269.6|94153.6|94294.3|94178.3|94252|94136|15
1647814140000|2022-03-20 22:09:00|94289.4|94173.4|94261.8|94145.8|94289.4|94173.4|94259.5|94143.5|18
1647814150000|2022-03-20 22:09:10|94301.6|94185.6|94299.3|94183.3|94302.9|94186.9|94297.4|94181.4|23
1647814160000|2022-03-20 22:09:20|94300.5|94184.5|94268|94152|94319.3|94203.3|94256.9|94140.9|51
1647814170000|2022-03-20 22:09:30|94267.8|94151.8|94252.6|94136.6|94267.8|94151.8|94237.5|94121.5|16
1647814180000|2022-03-20 22:09:40|94252.9|94136.9|94261.6|94145.6|94261.6|94145.6|94250.9|94134.9|29
1647814190000|2022-03-20 22:09:50|94257.8|94141.8|94271.6|94155.6|94282.3|94166.3|94257.8|94141.8|24
1647814200000|2022-03-20 22:10:00|94268.7|94152.7|94276.9|94160.9|94288.3|94172.3|94250.4|94134.4|40
1647814210000|2022-03-20 22:10:10|94257.5|94141.5|94288.5|94172.5|94292.1|94176.1|94249|94133|52
1647814220000|2022-03-20 22:10:20|94285.7|94169.7|94269.4|94153.4|94285.7|94169.7|94265.8|94149.8|37
1647814230000|2022-03-20 22:10:30|94260|94144|94253.9|94137.9|94266.7|94150.7|94247.6|94131.6|28
1647814240000|2022-03-20 22:10:40|94248.9|94132.9|94258.2|94142.2|94259.3|94143.3|94248.9|94132.9|14
1647814250000|2022-03-20 22:10:50|94253|94137|94268.6|94152.6|94268.6|94152.6|94253|94137|12
1647814260000|2022-03-20 22:11:00|94265.2|94149.2|94263.4|94147.4|94292.8|94176.8|94254.7|94138.7|17
1647814270000|2022-03-20 22:11:10|94279.7|94163.7|94275.6|94159.6|94283.2|94167.2|94252.7|94136.7|20
1647814280000|2022-03-20 22:11:20|94275.5|94159.5|94267.9|94151.9|94291|94175|94255.6|94139.6|17
1647814290000|2022-03-20 22:11:30|94268.3|94152.3|94257.4|94141.4|94282.2|94166.2|94252.8|94136.8|30
1647814300000|2022-03-20 22:11:40|94278.9|94162.9|94269.3|94153.3|94282.8|94166.8|94254.8|94138.8|17
1647814310000|2022-03-20 22:11:50|94272.1|94156.1|94272.1|94156.1|94279|94163|94259.9|94143.9|9
1647814320000|2022-03-20 22:12:00|94271.9|94155.9|94273.7|94157.7|94276.7|94160.7|94264|94148|18
1647814330000|2022-03-20 22:12:10|94275.5|94159.5|94273.6|94157.6|94292.8|94176.8|94259.6|94143.6|21
1647814340000|2022-03-20 22:12:20|94276.4|94160.4|94272.5|94156.5|94284.4|94168.4|94264.9|94148.9|12
1647814350000|2022-03-20 22:12:30|94297|94181|94275.8|94159.8|94297.7|94181.7|94266.4|94150.4|18
1647814360000|2022-03-20 22:12:40|94263.3|94147.3|94269.8|94153.8|94271.9|94155.9|94213.5|94097.5|15
1647814370000|2022-03-20 22:12:50|94292.2|94176.2|94258.3|94142.3|94292.2|94176.2|94251.7|94135.7|13
1647814380000|2022-03-20 22:13:00|94257.8|94141.8|94273.3|94157.3|94291.4|94175.4|94253.4|94137.4|17
1647814390000|2022-03-20 22:13:10|94273.4|94157.4|94249.9|94133.9|94280.6|94164.6|94249.3|94133.3|14
1647814400000|2022-03-20 22:13:20|94254.3|94138.3|94269.3|94153.3|94279.3|94163.3|94254.3|94138.3|12
1647814410000|2022-03-20 22:13:30|94269.2|94153.2|94254.2|94138.2|94274.1|94158.1|94252.9|94136.9|14
1647814420000|2022-03-20 22:13:40|94254.7|94138.7|94270.5|94154.5|94272.2|94156.2|94244.7|94128.7|10
1647814430000|2022-03-20 22:13:50|94265.4|94149.4|94251.9|94135.9|94269.7|94153.7|94235.7|94119.7|12
1647814440000|2022-03-20 22:14:00|94248.9|94132.9|94260.5|94144.5|94277.7|94161.7|94248.9|94132.9|13
1647814450000|2022-03-20 22:14:10|94257.8|94141.8|94248.6|94132.6|94258.9|94142.9|94236.4|94120.4|14
1647814460000|2022-03-20 22:14:20|94255.1|94139.1|94254.1|94138.1|94271.4|94155.4|94254.1|94138.1|15
1647814470000|2022-03-20 22:14:30|94254.2|94138.2|94240.1|94124.1|94279.5|94163.5|94234.8|94118.8|22
1647814480000|2022-03-20 22:14:40|94256.3|94140.3|94244.5|94128.5|94283.1|94167.1|94243.8|94127.8|25
1647814490000|2022-03-20 22:14:50|94242.4|94126.4|94223.3|94107.3|94262.3|94146.3|94223.3|94107.3|27
1647814500000|2022-03-20 22:15:00|94240.3|94124.3|94240.9|94124.9|94245.7|94129.7|94240.3|94124.3|25
1647814510000|2022-03-20 22:15:10|94243|94127|94235.6|94119.6|94254.3|94138.3|94227.5|94111.5|18
1647814520000|2022-03-20 22:15:20|94240.6|94124.6|94243.9|94127.9|94246.4|94130.4|94237.3|94121.3|26
1647814530000|2022-03-20 22:15:30|94243.7|94127.7|94208.3|94092.3|94243.7|94127.7|94208.3|94092.3|19
1647814540000|2022-03-20 22:15:40|94230.1|94114.1|94216.7|94100.7|94230.1|94114.1|94195.2|94079.2|26
1647814550000|2022-03-20 22:15:50|94213.9|94097.9|94192.4|94076.4|94221.8|94105.8|94181.2|94065.2|25
1647814560000|2022-03-20 22:16:00|94209.5|94093.5|94207.6|94091.6|94222.7|94106.7|94207.6|94091.6|32
1647814570000|2022-03-20 22:16:10|94204.3|94088.3|94194.6|94078.6|94214.1|94098.1|94194.6|94078.6|33
1647814580000|2022-03-20 22:16:20|94198.5|94082.5|94175.7|94059.7|94198.5|94082.5|94175.6|94059.6|25
1647814590000|2022-03-20 22:16:30|94174.4|94058.4|94172|94056|94175.5|94059.5|94163.1|94047.1|20
1647814600000|2022-03-20 22:16:40|94171.5|94055.5|94170.8|94054.8|94179|94063|94145.2|94029.2|29
1647814610000|2022-03-20 22:16:50|94169.6|94053.6|94162.4|94046.4|94203.7|94087.7|94142.7|94026.7|27
1647814620000|2022-03-20 22:17:00|94164.4|94048.4|94156.2|94040.2|94168.5|94052.5|94152|94036|38
1647814630000|2022-03-20 22:17:10|94158.9|94042.9|94182.7|94066.7|94184.4|94068.4|94158.9|94042.9|29
1647814640000|2022-03-20 22:17:20|94192.2|94076.2|94183.3|94067.3|94193|94077|94173|94057|18
1647814650000|2022-03-20 22:17:30|94183.2|94067.2|94172.6|94056.6|94183.2|94067.2|94167.5|94051.5|21
1647814660000|2022-03-20 22:17:40|94207.4|94091.4|94169.9|94053.9|94207.4|94091.4|94163.5|94047.5|10
1647814670000|2022-03-20 22:17:50|94174.5|94058.5|94190.4|94074.4|94195|94079|94158.4|94042.4|26
1647814680000|2022-03-20 22:18:00|94195.9|94079.9|94178.5|94062.5|94195.9|94079.9|94167.4|94051.4|13
1647814690000|2022-03-20 22:18:10|94180.4|94064.4|94151.8|94035.8|94181.8|94065.8|94148.9|94032.9|25
1647814700000|2022-03-20 22:18:20|94151.9|94035.9|94179.8|94063.8|94179.8|94063.8|94151.9|94035.9|36
1647814710000|2022-03-20 22:18:30|94183.3|94067.3|94165.9|94049.9|94183.3|94067.3|94144.1|94028.1|23
1647814720000|2022-03-20 22:18:40|94169.5|94053.5|94162.4|94046.4|94184.3|94068.3|94156.7|94040.7|29
1647814730000|2022-03-20 22:18:50|94141.8|94025.8|94143.4|94027.4|94152.4|94036.4|94135.1|94019.1|25
1647814740000|2022-03-20 22:19:00|94169.5|94053.5|94167.7|94051.7|94170.6|94054.6|94154.4|94038.4|25
1647814750000|2022-03-20 22:19:10|94167.8|94051.8|94164.6|94048.6|94170.1|94054.1|94151.8|94035.8|19
1647814760000|2022-03-20 22:19:20|94160.7|94044.7|94156.1|94040.1|94164.7|94048.7|94146|94030|22
1647814770000|2022-03-20 22:19:30|94155.8|94039.8|94160.4|94044.4|94168.5|94052.5|94148.2|94032.2|22
1647814780000|2022-03-20 22:19:40|94152.6|94036.6|94163|94047|94163|94047|94142.4|94026.4|28
1647814790000|2022-03-20 22:19:50|94160.7|94044.7|94167.8|94051.8|94179.9|94063.9|94157|94041|33
1647814800000|2022-03-20 22:20:00|94167.7|94051.7|94144|94028|94170.8|94054.8|94144|94028|27
1647814810000|2022-03-20 22:20:10|94143.5|94027.5|94156.3|94040.3|94156.3|94040.3|94142.6|94026.6|28
1647814820000|2022-03-20 22:20:20|94171|94055|94142|94026|94171|94055|94128.4|94012.4|24
1647814830000|2022-03-20 22:20:30|94142.4|94026.4|94170.8|94054.8|94174.5|94058.5|94142.4|94026.4|16
1647814840000|2022-03-20 22:20:40|94170.6|94054.6|94152.7|94036.7|94172.3|94056.3|94152.3|94036.3|14
1647814850000|2022-03-20 22:20:50|94153.6|94037.6|94164.9|94048.9|94166.7|94050.7|94153.6|94037.6|16
1647814860000|2022-03-20 22:21:00|94152.6|94036.6|94159.9|94043.9|94159.9|94043.9|94152|94036|9
1647814870000|2022-03-20 22:21:10|94158.3|94042.3|94154.9|94038.9|94177.7|94061.7|94154.3|94038.3|6
1647814880000|2022-03-20 22:21:20|94157.4|94041.4|94146.4|94030.4|94157.4|94041.4|94131.4|94015.4|16
1647814890000|2022-03-20 22:21:30|94142.5|94026.5|94158.6|94042.6|94159.6|94043.6|94142.5|94026.5|18
1647814900000|2022-03-20 22:21:40|94158.7|94042.7|94169.2|94053.2|94174|94058|94155.4|94039.4|18
1647814910000|2022-03-20 22:21:50|94169.4|94053.4|94165.9|94049.9|94170.8|94054.8|94165.9|94049.9|8
1647814920000|2022-03-20 22:22:00|94166|94050|94160.3|94044.3|94179.9|94063.9|94160.3|94044.3|21
1647814930000|2022-03-20 22:22:10|94154.1|94038.1|94159.8|94043.8|94172.4|94056.4|94152.9|94036.9|16
1647814940000|2022-03-20 22:22:20|94164.4|94048.4|94174.3|94058.3|94174.3|94058.3|94159.6|94043.6|16
1647814950000|2022-03-20 22:22:30|94173.5|94057.5|94184.6|94068.6|94187.4|94071.4|94172.5|94056.5|12
1647814960000|2022-03-20 22:22:40|94185.8|94069.8|94178.5|94062.5|94185.8|94069.8|94155.9|94039.9|10
1647814970000|2022-03-20 22:22:50|94178.7|94062.7|94163.9|94047.9|94183.5|94067.5|94163.9|94047.9|11
1647814980000|2022-03-20 22:23:00|94163.8|94047.8|94162|94046|94163.8|94047.8|94162|94046|2
1647814990000|2022-03-20 22:23:10|94161.9|94045.9|94165|94049|94165.4|94049.4|94161.9|94045.9|5
1647815000000|2022-03-20 22:23:20|94163.9|94047.9|94176.6|94060.6|94176.8|94060.8|94147.2|94031.2|15
1647815010000|2022-03-20 22:23:30|94184.3|94068.3|94179.2|94063.2|94184.3|94068.3|94178.6|94062.6|17
1647815020000|2022-03-20 22:23:40|94179.4|94063.4|94181.4|94065.4|94181.4|94065.4|94173.1|94057.1|18
1647815030000|2022-03-20 22:23:50|94180.7|94064.7|94161.7|94045.7|94181|94065|94161.7|94045.7|8
1647815040000|2022-03-20 22:24:00|94164.8|94048.8|94173.7|94057.7|94174.7|94058.7|94164.8|94048.8|27
1647815050000|2022-03-20 22:24:10|94173.4|94057.4|94178|94062|94185.7|94069.7|94171|94055|26
1647815060000|2022-03-20 22:24:20|94177.7|94061.7|94172.5|94056.5|94177.7|94061.7|94172.2|94056.2|30
1647815070000|2022-03-20 22:24:30|94173.6|94057.6|94174.3|94058.3|94177.3|94061.3|94172.4|94056.4|21
1647815080000|2022-03-20 22:24:40|94174.2|94058.2|94179.3|94063.3|94179.3|94063.3|94170.5|94054.5|14
1647815090000|2022-03-20 22:24:50|94179.2|94063.2|94175.5|94059.5|94180.6|94064.6|94171.1|94055.1|18
1647815100000|2022-03-20 22:25:00|94175.7|94059.7|94173.9|94057.9|94177.1|94061.1|94171.5|94055.5|16
1647815110000|2022-03-20 22:25:10|94174.5|94058.5|94185.3|94069.3|94185.3|94069.3|94170.9|94054.9|9
1647815120000|2022-03-20 22:25:20|94186.3|94070.3|94175.8|94059.8|94186.3|94070.3|94173.4|94057.4|9
1647815130000|2022-03-20 22:25:30|94175.4|94059.4|94175.9|94059.9|94176.7|94060.7|94172.5|94056.5|10
1647815140000|2022-03-20 22:25:40|94176|94060|94184.1|94068.1|94185.7|94069.7|94174.2|94058.2|19
1647815150000|2022-03-20 22:25:50|94184|94068|94178|94062|94184|94068|94178|94062|4
1647815160000|2022-03-20 22:26:00|94181|94065|94184.6|94068.6|94184.6|94068.6|94157.2|94041.2|6
1647815170000|2022-03-20 22:26:10|94183.8|94067.8|94179.8|94063.8|94183.9|94067.9|94178.8|94062.8|6
1647815180000|2022-03-20 22:26:20|94181.9|94065.9|94179.4|94063.4|94190.9|94074.9|94170.1|94054.1|19
1647815190000|2022-03-20 22:26:30|94179.6|94063.6|94183.3|94067.3|94185.1|94069.1|94178.3|94062.3|7
1647815200000|2022-03-20 22:26:40|94182.9|94066.9|94202.7|94086.7|94206.4|94090.4|94182.9|94066.9|20
1647815210000|2022-03-20 22:26:50|94203.2|94087.2|94203|94087|94207.1|94091.1|94202.6|94086.6|8
1647815220000|2022-03-20 22:27:00|94204.8|94088.8|94198.4|94082.4|94214.2|94098.2|94193.2|94077.2|15
1647815230000|2022-03-20 22:27:10|94198.8|94082.8|94213.6|94097.6|94225|94109|94198.8|94082.8|7
1647815240000|2022-03-20 22:27:20|94189.9|94073.9|94185.5|94069.5|94213.9|94097.9|94181.6|94065.6|17
1647815250000|2022-03-20 22:27:30|94185.8|94069.8|94186|94070|94198|94082|94160.9|94044.9|9
1647815260000|2022-03-20 22:27:40|94183|94067|94206.9|94090.9|94206.9|94090.9|94183|94067|8
1647815270000|2022-03-20 22:27:50|94206.7|94090.7|94191.1|94075.1|94208.5|94092.5|94179.7|94063.7|15
1647815280000|2022-03-20 22:28:00|94191.4|94075.4|94194.9|94078.9|94199.8|94083.8|94189.4|94073.4|8
1647815290000|2022-03-20 22:28:10|94197|94081|94201.6|94085.6|94209.2|94093.2|94193.2|94077.2|12
1647815300000|2022-03-20 22:28:20|94183.7|94067.7|94204.5|94088.5|94220.9|94104.9|94183.7|94067.7|4
1647815310000|2022-03-20 22:28:30|94212.9|94096.9|94195.8|94079.8|94212.9|94096.9|94195.8|94079.8|6
1647815320000|2022-03-20 22:28:40|94197.4|94081.4|94198.5|94082.5|94204.9|94088.9|94195|94079|18
1647815330000|2022-03-20 22:28:50|94197.5|94081.5|94193.3|94077.3|94197.5|94081.5|94193.2|94077.2|13
1647815340000|2022-03-20 22:29:00|94193.7|94077.7|94198.4|94082.4|94204.6|94088.6|94191.5|94075.5|15
1647815350000|2022-03-20 22:29:10|94202.9|94086.9|94194.8|94078.8|94202.9|94086.9|94193.9|94077.9|12
1647815360000|2022-03-20 22:29:20|94194.5|94078.5|94198.4|94082.4|94207.8|94091.8|94190.3|94074.3|20
1647815370000|2022-03-20 22:29:30|94197.2|94081.2|94191.2|94075.2|94197.7|94081.7|94189.5|94073.5|14
1647815380000|2022-03-20 22:29:40|94191.3|94075.3|94202.8|94086.8|94207.2|94091.2|94188.7|94072.7|13
1647815390000|2022-03-20 22:29:50|94203|94087|94190.2|94074.2|94203|94087|94177.9|94061.9|10
1647815400000|2022-03-20 22:30:00|94190.1|94074.1|94183.7|94067.7|94200|94084|94175.5|94059.5|24
1647815410000|2022-03-20 22:30:10|94182.6|94066.6|94200.9|94084.9|94203.3|94087.3|94180.5|94064.5|33
1647815420000|2022-03-20 22:30:20|94195.6|94079.6|94214.4|94098.4|94217.4|94101.4|94195.6|94079.6|22
1647815430000|2022-03-20 22:30:30|94213.8|94097.8|94203.3|94087.3|94225.3|94109.3|94200.6|94084.6|16
1647815440000|2022-03-20 22:30:40|94199.2|94083.2|94201.3|94085.3|94219.3|94103.3|94199.2|94083.2|14
1647815450000|2022-03-20 22:30:50|94201.1|94085.1|94234.9|94118.9|94241|94125|94199.8|94083.8|11
1647815460000|2022-03-20 22:31:00|94231.4|94115.4|94196.5|94080.5|94231.4|94115.4|94170.9|94054.9|27
1647815470000|2022-03-20 22:31:10|94196.7|94080.7|94202.9|94086.9|94204.9|94088.9|94193.3|94077.3|18
1647815480000|2022-03-20 22:31:20|94203.8|94087.8|94205.1|94089.1|94210.5|94094.5|94201.8|94085.8|19
1647815490000|2022-03-20 22:31:30|94204.4|94088.4|94201.1|94085.1|94204.4|94088.4|94201|94085|8
1647815500000|2022-03-20 22:31:40|94201.6|94085.6|94204.4|94088.4|94221.8|94105.8|94201|94085|11
1647815510000|2022-03-20 22:31:50|94205.7|94089.7|94198.7|94082.7|94205.7|94089.7|94194.1|94078.1|22
1647815520000|2022-03-20 22:32:00|94197.4|94081.4|94202.6|94086.6|94205|94089|94196.5|94080.5|20
1647815530000|2022-03-20 22:32:10|94200.8|94084.8|94198.7|94082.7|94200.8|94084.8|94198.6|94082.6|8
1647815540000|2022-03-20 22:32:20|94200|94084|94194|94078|94201.1|94085.1|94194|94078|10
1647815550000|2022-03-20 22:32:30|94195.4|94079.4|94208.5|94092.5|94211.4|94095.4|94194.8|94078.8|7
1647815560000|2022-03-20 22:32:40|94204.2|94088.2|94183.9|94067.9|94204.4|94088.4|94183.9|94067.9|4
1647815570000|2022-03-20 22:32:50|94183.8|94067.8|94204.1|94088.1|94214.6|94098.6|94183.8|94067.8|12
1647815580000|2022-03-20 22:33:00|94205.8|94089.8|94282.9|94166.9|94283.9|94167.9|94199.2|94083.2|28
1647815590000|2022-03-20 22:33:10|94278.1|94162.1|94262.1|94146.1|94278.1|94162.1|94256.8|94140.8|36
1647815600000|2022-03-20 22:33:20|94253.6|94137.6|94245.8|94129.8|94259.1|94143.1|94245.7|94129.7|21
1647815610000|2022-03-20 22:33:30|94244.5|94128.5|94246.9|94130.9|94248.4|94132.4|94244.4|94128.4|11
1647815620000|2022-03-20 22:33:40|94243.3|94127.3|94251.4|94135.4|94264.8|94148.8|94243.3|94127.3|21
1647815630000|2022-03-20 22:33:50|94253.2|94137.2|94252.4|94136.4|94253.2|94137.2|94244|94128|14
1647815640000|2022-03-20 22:34:00|94252.8|94136.8|94253.7|94137.7|94274.9|94158.9|94251.3|94135.3|34
1647815650000|2022-03-20 22:34:10|94253.4|94137.4|94253.2|94137.2|94259|94143|94251.6|94135.6|26
1647815660000|2022-03-20 22:34:20|94252.7|94136.7|94253.5|94137.5|94254.8|94138.8|94250.6|94134.6|9
1647815670000|2022-03-20 22:34:30|94255.9|94139.9|94249.1|94133.1|94255.9|94139.9|94249.1|94133.1|6
1647815680000|2022-03-20 22:34:40|94261.2|94145.2|94255.5|94139.5|94261.2|94145.2|94252.1|94136.1|6
1647815690000|2022-03-20 22:34:50|94252.1|94136.1|94259.7|94143.7|94262.1|94146.1|94252.1|94136.1|14
1647815700000|2022-03-20 22:35:00|94255.6|94139.6|94252.5|94136.5|94276.7|94160.7|94252.5|94136.5|38
1647815710000|2022-03-20 22:35:10|94253.8|94137.8|94255.9|94139.9|94256|94140|94252|94136|12
1647815720000|2022-03-20 22:35:20|94256.9|94140.9|94255.9|94139.9|94256.9|94140.9|94255.4|94139.4|12
1647815730000|2022-03-20 22:35:30|94252.3|94136.3|94225.6|94109.6|94272.1|94156.1|94218|94102|13
1647815740000|2022-03-20 22:35:40|94224.5|94108.5|94222.6|94106.6|94246.6|94130.6|94195.3|94079.3|11
1647815750000|2022-03-20 22:35:50|94230.4|94114.4|94225.2|94109.2|94232.6|94116.6|94222.8|94106.8|13
1647815760000|2022-03-20 22:36:00|94241.9|94125.9|94229.8|94113.8|94242.7|94126.7|94217.8|94101.8|23
1647815770000|2022-03-20 22:36:10|94245|94129|94240.8|94124.8|94245|94129|94225.7|94109.7|42
1647815780000|2022-03-20 22:36:20|94241.1|94125.1|94246.9|94130.9|94248.9|94132.9|94241.1|94125.1|17
1647815790000|2022-03-20 22:36:30|94248.4|94132.4|94246.9|94130.9|94250.8|94134.8|94241.5|94125.5|22
1647815800000|2022-03-20 22:36:40|94243.8|94127.8|94246.8|94130.8|94248.1|94132.1|94243.4|94127.4|22
1647815810000|2022-03-20 22:36:50|94246.7|94130.7|94228.9|94112.9|94249.8|94133.8|94226.6|94110.6|19
1647815820000|2022-03-20 22:37:00|94232.5|94116.5|94231.7|94115.7|94237.9|94121.9|94227.5|94111.5|10
1647815830000|2022-03-20 22:37:10|94232.5|94116.5|94239.1|94123.1|94239.1|94123.1|94228.1|94112.1|7
1647815840000|2022-03-20 22:37:20|94239|94123|94226.2|94110.2|94239|94123|94210.6|94094.6|7
1647815850000|2022-03-20 22:37:30|94226.4|94110.4|94225.6|94109.6|94237.8|94121.8|94215.4|94099.4|17
1647815860000|2022-03-20 22:37:40|94220|94104|94243.4|94127.4|94252.4|94136.4|94219.9|94103.9|20
1647815870000|2022-03-20 22:37:50|94241.5|94125.5|94242.1|94126.1|94244.3|94128.3|94241.3|94125.3|17
1647815880000|2022-03-20 22:38:00|94235.3|94119.3|94235.2|94119.2|94237.4|94121.4|94234.9|94118.9|9
1647815890000|2022-03-20 22:38:10|94235.3|94119.3|94246.9|94130.9|94255.2|94139.2|94234.3|94118.3|7
1647815900000|2022-03-20 22:38:20|94241.5|94125.5|94237.4|94121.4|94244.8|94128.8|94228.6|94112.6|23
1647815910000|2022-03-20 22:38:30|94237.2|94121.2|94249.7|94133.7|94258.2|94142.2|94234.9|94118.9|12
1647815920000|2022-03-20 22:38:40|94247.2|94131.2|94238.6|94122.6|94247.2|94131.2|94235.5|94119.5|20
1647815930000|2022-03-20 22:38:50|94238.3|94122.3|94250.6|94134.6|94251.3|94135.3|94236.4|94120.4|23
1647815940000|2022-03-20 22:39:00|94250.7|94134.7|94237.4|94121.4|94250.7|94134.7|94235.3|94119.3|30
1647815950000|2022-03-20 22:39:10|94234.1|94118.1|94235.6|94119.6|94238.1|94122.1|94234.1|94118.1|22
1647815960000|2022-03-20 22:39:20|94235.5|94119.5|94258.8|94142.8|94258.8|94142.8|94234.2|94118.2|18
1647815970000|2022-03-20 22:39:30|94254.4|94138.4|94236.6|94120.6|94254.4|94138.4|94236.3|94120.3|17
1647815980000|2022-03-20 22:39:40|94233.9|94117.9|94236.2|94120.2|94238.3|94122.3|94233.3|94117.3|16
1647815990000|2022-03-20 22:39:50|94237|94121|94247.4|94131.4|94247.4|94131.4|94233.7|94117.7|15
1647816000000|2022-03-20 22:40:00|94247.1|94131.1|94236|94120|94247.2|94131.2|94230.9|94114.9|16
1647816010000|2022-03-20 22:40:10|94233.3|94117.3|94248.4|94132.4|94255.7|94139.7|94232.7|94116.7|10
1647816020000|2022-03-20 22:40:20|94248.1|94132.1|94244.7|94128.7|94248.4|94132.4|94241.6|94125.6|5
1647816030000|2022-03-20 22:40:30|94243.5|94127.5|94236|94120|94247.3|94131.3|94226.7|94110.7|20
1647816040000|2022-03-20 22:40:40|94235.9|94119.9|94221.9|94105.9|94242.7|94126.7|94221.9|94105.9|14
1647816050000|2022-03-20 22:40:50|94228.2|94112.2|94243|94127|94246.2|94130.2|94227.4|94111.4|8
1647816060000|2022-03-20 22:41:00|94242.7|94126.7|94238.6|94122.6|94244.6|94128.6|94238.6|94122.6|12
1647816070000|2022-03-20 22:41:10|94237.2|94121.2|94242.7|94126.7|94253.2|94137.2|94237.2|94121.2|9
1647816080000|2022-03-20 22:41:20|94244.2|94128.2|94243.8|94127.8|94248.5|94132.5|94243.8|94127.8|7
1647816090000|2022-03-20 22:41:30|94246.9|94130.9|94237.8|94121.8|94246.9|94130.9|94237.8|94121.8|4
1647816100000|2022-03-20 22:41:40|94239.8|94123.8|94242.7|94126.7|94246.8|94130.8|94238.5|94122.5|9
1647816110000|2022-03-20 22:41:50|94242.8|94126.8|94233.3|94117.3|94242.8|94126.8|94222.4|94106.4|4
1647816120000|2022-03-20 22:42:00|94234.8|94118.8|94249.7|94133.7|94257.1|94141.1|94234.8|94118.8|25
1647816130000|2022-03-20 22:42:10|94251.5|94135.5|94252.4|94136.4|94252.6|94136.6|94248.6|94132.6|17
1647816140000|2022-03-20 22:42:20|94269.4|94153.4|94255.5|94139.5|94269.4|94153.4|94254.4|94138.4|10
1647816150000|2022-03-20 22:42:30|94257.5|94141.5|94248.8|94132.8|94257.5|94141.5|94248.8|94132.8|16
1647816160000|2022-03-20 22:42:40|94248.9|94132.9|94257.4|94141.4|94261.5|94145.5|94248.9|94132.9|13
1647816170000|2022-03-20 22:42:50|94257.3|94141.3|94256.6|94140.6|94257.3|94141.3|94250.8|94134.8|18
1647816180000|2022-03-20 22:43:00|94256.2|94140.2|94264.8|94148.8|94269.1|94153.1|94254.8|94138.8|21
1647816190000|2022-03-20 22:43:10|94260.7|94144.7|94262|94146|94265.6|94149.6|94260.4|94144.4|11
1647816200000|2022-03-20 22:43:20|94263.5|94147.5|94260.2|94144.2|94265.4|94149.4|94255.7|94139.7|12
1647816210000|2022-03-20 22:43:30|94258.2|94142.2|94257.5|94141.5|94259.5|94143.5|94257.3|94141.3|13
1647816220000|2022-03-20 22:43:40|94258.8|94142.8|94263.1|94147.1|94268.6|94152.6|94252.9|94136.9|17
1647816230000|2022-03-20 22:43:50|94264.2|94148.2|94262.5|94146.5|94264.6|94148.6|94259.1|94143.1|22
1647816240000|2022-03-20 22:44:00|94262.7|94146.7|94267.1|94151.1|94271.3|94155.3|94261.8|94145.8|23
1647816250000|2022-03-20 22:44:10|94267.2|94151.2|94262|94146|94269.8|94153.8|94250.9|94134.9|24
1647816260000|2022-03-20 22:44:20|94262.1|94146.1|94269.5|94153.5|94270.4|94154.4|94259.2|94143.2|14
1647816270000|2022-03-20 22:44:30|94267.2|94151.2|94263.3|94147.3|94267.8|94151.8|94263.3|94147.3|11
1647816280000|2022-03-20 22:44:40|94263.1|94147.1|94263.7|94147.7|94264.8|94148.8|94262.3|94146.3|17
1647816290000|2022-03-20 22:44:50|94260|94144|94275.8|94159.8|94275.8|94159.8|94260|94144|14
1647816300000|2022-03-20 22:45:00|94269.9|94153.9|94262.8|94146.8|94269.9|94153.9|94261.3|94145.3|19
1647816310000|2022-03-20 22:45:10|94264.4|94148.4|94270.9|94154.9|94273.3|94157.3|94260.5|94144.5|11
1647816320000|2022-03-20 22:45:20|94268.5|94152.5|94266.3|94150.3|94268.6|94152.6|94266.3|94150.3|5
1647816330000|2022-03-20 22:45:30|94265.8|94149.8|94264.9|94148.9|94266|94150|94262|94146|13
1647816340000|2022-03-20 22:45:40|94262.9|94146.9|94270.2|94154.2|94273.3|94157.3|94261.8|94145.8|14
1647816350000|2022-03-20 22:45:50|94271.4|94155.4|94265.8|94149.8|94271.4|94155.4|94265.2|94149.2|15
1647816360000|2022-03-20 22:46:00|94264|94148|94275.3|94159.3|94281.4|94165.4|94264|94148|23
1647816370000|2022-03-20 22:46:10|94277.1|94161.1|94273.7|94157.7|94277.1|94161.1|94272.8|94156.8|27
1647816380000|2022-03-20 22:46:20|94275.1|94159.1|94279|94163|94283.1|94167.1|94274.8|94158.8|10
1647816390000|2022-03-20 22:46:30|94279.4|94163.4|94270.1|94154.1|94279.4|94163.4|94270.1|94154.1|14
1647816400000|2022-03-20 22:46:40|94270.3|94154.3|94280.3|94164.3|94287.7|94171.7|94269.8|94153.8|14
1647816410000|2022-03-20 22:46:50|94278.1|94162.1|94281.7|94165.7|94281.7|94165.7|94271.3|94155.3|24
1647816420000|2022-03-20 22:47:00|94280.9|94164.9|94277.8|94161.8|94280.9|94164.9|94274.5|94158.5|28
1647816430000|2022-03-20 22:47:10|94275.6|94159.6|94275.1|94159.1|94276.8|94160.8|94274.6|94158.6|12
1647816440000|2022-03-20 22:47:20|94276.2|94160.2|94281.8|94165.8|94284.1|94168.1|94270.7|94154.7|14
1647816450000|2022-03-20 22:47:30|94281|94165|94274.9|94158.9|94281|94165|94272.3|94156.3|19
1647816460000|2022-03-20 22:47:40|94274.2|94158.2|94278.2|94162.2|94278.2|94162.2|94271|94155|8
1647816470000|2022-03-20 22:47:50|94277.7|94161.7|94287.6|94171.6|94288.2|94172.2|94275.4|94159.4|7
1647816480000|2022-03-20 22:48:00|94283.1|94167.1|94278.8|94162.8|94283.1|94167.1|94277|94161|16
1647816490000|2022-03-20 22:48:10|94278|94162|94285.9|94169.9|94285.9|94169.9|94278|94162|6
1647816500000|2022-03-20 22:48:20|94281.9|94165.9|94275.4|94159.4|94281.9|94165.9|94272.9|94156.9|14
1647816510000|2022-03-20 22:48:30|94275|94159|94281.5|94165.5|94288.1|94172.1|94272.7|94156.7|22
1647816520000|2022-03-20 22:48:40|94279.5|94163.5|94269.1|94153.1|94282.4|94166.4|94269.1|94153.1|16
1647816530000|2022-03-20 22:48:50|94269.4|94153.4|94277.2|94161.2|94279|94163|94269.3|94153.3|13
1647816540000|2022-03-20 22:49:00|94277.9|94161.9|94276.2|94160.2|94277.9|94161.9|94271.3|94155.3|19
1647816550000|2022-03-20 22:49:10|94275.1|94159.1|94266.1|94150.1|94275.1|94159.1|94260.8|94144.8|13
1647816560000|2022-03-20 22:49:20|94264.7|94148.7|94262|94146|94265.2|94149.2|94262|94146|8
1647816570000|2022-03-20 22:49:30|94263.9|94147.9|94269|94153|94271.1|94155.1|94263.9|94147.9|15
1647816580000|2022-03-20 22:49:40|94268.8|94152.8|94261|94145|94268.8|94152.8|94258.9|94142.9|11
1647816590000|2022-03-20 22:49:50|94263.2|94147.2|94275.8|94159.8|94275.8|94159.8|94257.6|94141.6|6
1647816600000|2022-03-20 22:50:00|94271.8|94155.8|94265.9|94149.9|94271.8|94155.8|94265.9|94149.9|9
1647816610000|2022-03-20 22:50:10|94270.7|94154.7|94272|94156|94280.7|94164.7|94261|94145|20
1647816620000|2022-03-20 22:50:20|94267.9|94151.9|94272.7|94156.7|94274.6|94158.6|94267.9|94151.9|17
1647816630000|2022-03-20 22:50:30|94272.8|94156.8|94276|94160|94277.5|94161.5|94272.8|94156.8|14
1647816640000|2022-03-20 22:50:40|94275.5|94159.5|94280.6|94164.6|94286.3|94170.3|94274.6|94158.6|10
1647816650000|2022-03-20 22:50:50|94277.4|94161.4|94277.2|94161.2|94278.9|94162.9|94277.2|94161.2|6
1647816660000|2022-03-20 22:51:00|94278.3|94162.3|94282.3|94166.3|94282.3|94166.3|94277.1|94161.1|6
1647816670000|2022-03-20 22:51:10|94282.2|94166.2|94273.3|94157.3|94287.9|94171.9|94272.2|94156.2|15
1647816680000|2022-03-20 22:51:20|94274.6|94158.6|94277.7|94161.7|94278.2|94162.2|94273.9|94157.9|13
1647816690000|2022-03-20 22:51:30|94277.8|94161.8|94278.4|94162.4|94288.1|94172.1|94277.5|94161.5|16
1647816700000|2022-03-20 22:51:40|94279.7|94163.7|94286.3|94170.3|94286.3|94170.3|94278.6|94162.6|6
1647816710000|2022-03-20 22:51:50|94285.3|94169.3|94281.1|94165.1|94290.4|94174.4|94281.1|94165.1|8
1647816720000|2022-03-20 22:52:00|94278.6|94162.6|94272.6|94156.6|94279.9|94163.9|94270.2|94154.2|11
1647816730000|2022-03-20 22:52:10|94273|94157|94273.7|94157.7|94274.9|94158.9|94270.4|94154.4|8
1647816740000|2022-03-20 22:52:20|94273.8|94157.8|94284.2|94168.2|94287.7|94171.7|94273.2|94157.2|10
1647816750000|2022-03-20 22:52:30|94281|94165|94273.2|94157.2|94282.6|94166.6|94273.2|94157.2|13
1647816760000|2022-03-20 22:52:40|94284.6|94168.6|94278|94162|94284.6|94168.6|94278|94162|16
1647816770000|2022-03-20 22:52:50|94278.3|94162.3|94276.5|94160.5|94281.1|94165.1|94275|94159|10
1647816780000|2022-03-20 22:53:00|94277.3|94161.3|94269|94153|94283.3|94167.3|94269|94153|17
1647816790000|2022-03-20 22:53:10|94271.3|94155.3|94277.9|94161.9|94277.9|94161.9|94268.2|94152.2|4
1647816800000|2022-03-20 22:53:20|94276.6|94160.6|94270.4|94154.4|94276.6|94160.6|94269.7|94153.7|18
1647816810000|2022-03-20 22:53:30|94286|94170|94275.5|94159.5|94286|94170|94274.5|94158.5|11
1647816820000|2022-03-20 22:53:40|94275.9|94159.9|94265.4|94149.4|94276.8|94160.8|94265|94149|18
1647816830000|2022-03-20 22:53:50|94263.7|94147.7|94265.4|94149.4|94279.9|94163.9|94263.7|94147.7|16
1647816840000|2022-03-20 22:54:00|94266.5|94150.5|94264.2|94148.2|94266.5|94150.5|94264.1|94148.1|9
1647816850000|2022-03-20 22:54:10|94264.5|94148.5|94263.9|94147.9|94269.2|94153.2|94262.9|94146.9|15
1647816860000|2022-03-20 22:54:20|94280.7|94164.7|94268.9|94152.9|94280.7|94164.7|94267.2|94151.2|22
1647816870000|2022-03-20 22:54:30|94270.2|94154.2|94266.3|94150.3|94273.3|94157.3|94266.3|94150.3|8
1647816880000|2022-03-20 22:54:40|94266.1|94150.1|94271.3|94155.3|94272.7|94156.7|94266.1|94150.1|18
1647816890000|2022-03-20 22:54:50|94269.3|94153.3|94274.7|94158.7|94285.7|94169.7|94269.3|94153.3|16
1647816900000|2022-03-20 22:55:00|94274.8|94158.8|94278.8|94162.8|94279.7|94163.7|94274.8|94158.8|19
1647816910000|2022-03-20 22:55:10|94279.3|94163.3|94277.4|94161.4|94285.5|94169.5|94275.2|94159.2|13
1647816920000|2022-03-20 22:55:20|94279.4|94163.4|94272.4|94156.4|94279.4|94163.4|94271.6|94155.6|13
1647816930000|2022-03-20 22:55:30|94272.5|94156.5|94277|94161|94283.8|94167.8|94272.5|94156.5|19
1647816940000|2022-03-20 22:55:40|94278.4|94162.4|94270.3|94154.3|94279.5|94163.5|94267.8|94151.8|13
1647816950000|2022-03-20 22:55:50|94284|94168|94277.2|94161.2|94284|94168|94276.2|94160.2|10
1647816960000|2022-03-20 22:56:00|94276.9|94160.9|94275.6|94159.6|94276.9|94160.9|94270.2|94154.2|10
1647816970000|2022-03-20 22:56:10|94272.4|94156.4|94275.8|94159.8|94286.6|94170.6|94272.4|94156.4|13
1647816980000|2022-03-20 22:56:20|94275.9|94159.9|94269.9|94153.9|94275.9|94159.9|94269.8|94153.8|9
1647816990000|2022-03-20 22:56:30|94270.7|94154.7|94277.2|94161.2|94286.7|94170.7|94270.7|94154.7|6
1647817000000|2022-03-20 22:56:40|94274.3|94158.3|94270.7|94154.7|94290.1|94174.1|94261.4|94145.4|11
1647817010000|2022-03-20 22:56:50|94272.1|94156.1|94267.2|94151.2|94272.1|94156.1|94265.7|94149.7|12
1647817020000|2022-03-20 22:57:00|94270.3|94154.3|94279.9|94163.9|94286.5|94170.5|94270.3|94154.3|7
1647817030000|2022-03-20 22:57:10|94282.8|94166.8|94275.9|94159.9|94282.8|94166.8|94275.9|94159.9|9
1647817040000|2022-03-20 22:57:20|94288.5|94172.5|94278|94162|94288.5|94172.5|94278|94162|3
1647817050000|2022-03-20 22:57:30|94277.9|94161.9|94267.1|94151.1|94283.2|94167.2|94267.1|94151.1|5
1647817060000|2022-03-20 22:57:40|94289.9|94173.9|94282|94166|94289.9|94173.9|94277|94161|7
1647817070000|2022-03-20 22:57:50|94280.4|94164.4|94275.6|94159.6|94281|94165|94275.6|94159.6|8
1647817080000|2022-03-20 22:58:00|94275|94159|94276.3|94160.3|94286|94170|94275|94159|6
1647817090000|2022-03-20 22:58:10|94277.8|94161.8|94267.2|94151.2|94277.9|94161.9|94266.3|94150.3|7
1647817100000|2022-03-20 22:58:20|94296.3|94180.3|94276|94160|94296.3|94180.3|94276|94160|5
1647817110000|2022-03-20 22:58:30|94277.7|94161.7|94271.9|94155.9|94278.5|94162.5|94270.9|94154.9|8
1647817120000|2022-03-20 22:58:40|94295.4|94179.4|94277.1|94161.1|94295.4|94179.4|94277.1|94161.1|5
1647817130000|2022-03-20 22:58:50|94275.1|94159.1|94270.5|94154.5|94275.4|94159.4|94263.5|94147.5|8
1647817140000|2022-03-20 22:59:00|94270.6|94154.6|94277.2|94161.2|94287.3|94171.3|94270.6|94154.6|8
1647817150000|2022-03-20 22:59:10|94274.7|94158.7|94275.8|94159.8|94280.2|94164.2|94274.7|94158.7|10
1647817160000|2022-03-20 22:59:20|94275.9|94159.9|94276.3|94160.3|94286.7|94170.7|94268.6|94152.6|24
1647817170000|2022-03-20 22:59:30|94275|94159|94272.2|94156.2|94277.7|94161.7|94269.5|94153.5|13
1647817180000|2022-03-20 22:59:40|94271.9|94155.9|94277.6|94161.6|94288.4|94172.4|94271.9|94155.9|9
1647817190000|2022-03-20 22:59:50|94279.4|94163.4|94278.3|94162.3|94281|94165|94278.3|94162.3|15
1647817200000|2022-03-20 23:00:00|94274.6|94158.6|94275.7|94159.7|94283.5|94167.5|94269.5|94153.5|34
1647817210000|2022-03-20 23:00:10|94267.5|94151.5|94271.1|94155.1|94276.2|94160.2|94265.9|94149.9|30
1647817220000|2022-03-20 23:00:20|94271.9|94155.9|94274.8|94158.8|94274.9|94158.9|94270.4|94154.4|38
1647817230000|2022-03-20 23:00:30|94272.9|94156.9|94273.6|94157.6|94285.7|94169.7|94272.6|94156.6|51
1647817240000|2022-03-20 23:00:40|94274.1|94158.1|94271.4|94155.4|94279.6|94163.6|94270|94154|67
1647817250000|2022-03-20 23:00:50|94271.2|94155.2|94274.7|94158.7|94281.8|94165.8|94268.5|94152.5|31
1647817260000|2022-03-20 23:01:00|94273.8|94157.8|94270.5|94154.5|94279.7|94163.7|94267.2|94151.2|35
1647817270000|2022-03-20 23:01:10|94271.9|94155.9|94275.9|94159.9|94280.3|94164.3|94269|94153|51
1647817280000|2022-03-20 23:01:20|94276.4|94160.4|94272.8|94156.8|94278|94162|94264.9|94148.9|27
1647817290000|2022-03-20 23:01:30|94272.9|94156.9|94281.8|94165.8|94291.2|94175.2|94267.5|94151.5|25
1647817300000|2022-03-20 23:01:40|94284.5|94168.5|94278.1|94162.1|94284.5|94168.5|94271.4|94155.4|48
1647817310000|2022-03-20 23:01:50|94276|94160|94275.6|94159.6|94276.6|94160.6|94273.4|94157.4|16
1647817320000|2022-03-20 23:02:00|94270.2|94154.2|94279.8|94163.8|94279.8|94163.8|94268.5|94152.5|19
1647817330000|2022-03-20 23:02:10|94278.4|94162.4|94278.3|94162.3|94284.8|94168.8|94275.6|94159.6|25
1647817340000|2022-03-20 23:02:20|94278.5|94162.5|94280.2|94164.2|94282.3|94166.3|94267.7|94151.7|30
1647817350000|2022-03-20 23:02:30|94278.9|94162.9|94274.2|94158.2|94278.9|94162.9|94274.2|94158.2|10
1647817360000|2022-03-20 23:02:40|94270.9|94154.9|94278.2|94162.2|94284.8|94168.8|94267.5|94151.5|23
1647817370000|2022-03-20 23:02:50|94276.6|94160.6|94273.4|94157.4|94280.6|94164.6|94270.8|94154.8|26
1647817380000|2022-03-20 23:03:00|94274.3|94158.3|94273.2|94157.2|94279.4|94163.4|94266.3|94150.3|21
1647817390000|2022-03-20 23:03:10|94270.2|94154.2|94274.9|94158.9|94280|94164|94269.5|94153.5|14
1647817400000|2022-03-20 23:03:20|94271.3|94155.3|94271.8|94155.8|94274.4|94158.4|94271.2|94155.2|12
1647817410000|2022-03-20 23:03:30|94268.3|94152.3|94275.9|94159.9|94280.7|94164.7|94264.1|94148.1|20
1647817420000|2022-03-20 23:03:40|94267.1|94151.1|94277.3|94161.3|94284.4|94168.4|94267.1|94151.1|14
1647817430000|2022-03-20 23:03:50|94277.4|94161.4|94277.1|94161.1|94277.4|94161.4|94270.4|94154.4|16
1647817440000|2022-03-20 23:04:00|94275.8|94159.8|94276.5|94160.5|94278.1|94162.1|94270.5|94154.5|34
1647817450000|2022-03-20 23:04:10|94277.3|94161.3|94274.4|94158.4|94280.6|94164.6|94270.9|94154.9|31
1647817460000|2022-03-20 23:04:20|94275.4|94159.4|94270|94154|94275.4|94159.4|94270|94154|16
1647817470000|2022-03-20 23:04:30|94268.7|94152.7|94273|94157|94276.3|94160.3|94267.8|94151.8|18
1647817480000|2022-03-20 23:04:40|94271|94155|94272.7|94156.7|94275.9|94159.9|94269.6|94153.6|25
1647817490000|2022-03-20 23:04:50|94272.8|94156.8|94271.4|94155.4|94272.8|94156.8|94268.7|94152.7|16
1647817500000|2022-03-20 23:05:00|94269.2|94153.2|94274.6|94158.6|94280.2|94164.2|94268.2|94152.2|54
1647817510000|2022-03-20 23:05:10|94275|94159|94269.7|94153.7|94275.8|94159.8|94267.3|94151.3|23
1647817520000|2022-03-20 23:05:20|94269.2|94153.2|94275.7|94159.7|94278.6|94162.6|94268.1|94152.1|26
1647817530000|2022-03-20 23:05:30|94277|94161|94269.7|94153.7|94277|94161|94268.5|94152.5|20
1647817540000|2022-03-20 23:05:40|94270.9|94154.9|94272|94156|94279.9|94163.9|94267.8|94151.8|33
1647817550000|2022-03-20 23:05:50|94272.1|94156.1|94273.3|94157.3|94282.8|94166.8|94269.5|94153.5|23
1647817560000|2022-03-20 23:06:00|94274|94158|94272.7|94156.7|94274.8|94158.8|94272.2|94156.2|25
1647817570000|2022-03-20 23:06:10|94273.9|94157.9|94273.3|94157.3|94280.2|94164.2|94269.6|94153.6|22
1647817580000|2022-03-20 23:06:20|94273.5|94157.5|94274.9|94158.9|94278.2|94162.2|94268.7|94152.7|30
1647817590000|2022-03-20 23:06:30|94274.5|94158.5|94274.9|94158.9|94280.2|94164.2|94272.3|94156.3|42
1647817600000|2022-03-20 23:06:40|94274.8|94158.8|94276.4|94160.4|94282.5|94166.5|94272.3|94156.3|35
1647817610000|2022-03-20 23:06:50|94275.5|94159.5|94280.3|94164.3|94280.3|94164.3|94270.8|94154.8|77
1647817620000|2022-03-20 23:07:00|94277|94161|94277.9|94161.9|94283.4|94167.4|94272.9|94156.9|75
1647817630000|2022-03-20 23:07:10|94277.6|94161.6|94275.8|94159.8|94284.5|94168.5|94273.1|94157.1|72
1647817640000|2022-03-20 23:07:20|94276.9|94160.9|94275.4|94159.4|94277.9|94161.9|94271.2|94155.2|46
1647817650000|2022-03-20 23:07:30|94293.5|94177.5|94284.9|94168.9|94294.7|94178.7|94277.9|94161.9|66
1647817660000|2022-03-20 23:07:40|94284.8|94168.8|94275.3|94159.3|94290.4|94174.4|94274.9|94158.9|74
1647817670000|2022-03-20 23:07:50|94275.1|94159.1|94279.7|94163.7|94285.4|94169.4|94272.7|94156.7|77
1647817680000|2022-03-20 23:08:00|94279.1|94163.1|94248.5|94134.5|94282.8|94166.8|94248.3|94132.3|78
1647817690000|2022-03-20 23:08:10|94249|94134.8|94251.6|94135.6|94256.8|94140.8|94245.5|94129.5|68
1647817700000|2022-03-20 23:08:20|94252.1|94136.1|94253.2|94137.2|94253.6|94137.6|94249.9|94133.9|40
1647817710000|2022-03-20 23:08:30|94253.3|94137.3|94249.2|94133.2|94253.4|94137.4|94246.3|94130.3|15
1647817720000|2022-03-20 23:08:40|94250.2|94134.2|94254.2|94138.2|94254.2|94138.2|94247.1|94131.1|26
1647817730000|2022-03-20 23:08:50|94251.6|94135.6|94250.3|94134.3|94251.6|94135.6|94248.3|94132.3|9
1647817740000|2022-03-20 23:09:00|94251|94135|94264.8|94148.8|94267.6|94152.9|94251|94135|46
1647817750000|2022-03-20 23:09:10|94265.2|94149.2|94263.7|94147.7|94266|94150|94259|94143|25
1647817760000|2022-03-20 23:09:20|94260.3|94144.3|94263.7|94147.7|94265|94149|94259.5|94143.5|41
1647817770000|2022-03-20 23:09:30|94264.5|94148.5|94262.5|94146.5|94267.6|94151.6|94262.3|94146.3|23
1647817780000|2022-03-20 23:09:40|94262.4|94146.4|94263.6|94147.6|94264.8|94148.8|94253.3|94137.3|28
1647817790000|2022-03-20 23:09:50|94262.2|94146.2|94251.4|94135.4|94263.4|94147.4|94242.7|94134.1|41
1647817800000|2022-03-20 23:10:00|94250.9|94134.9|94255.8|94139.8|94255.8|94139.8|94250.1|94134.1|52
1647817810000|2022-03-20 23:10:10|94253.4|94137.4|94254.7|94138.7|94257.6|94141.6|94251.4|94135.4|19
1647817820000|2022-03-20 23:10:20|94254.6|94138.6|94254.1|94138.1|94257|94141|94252.3|94136.3|25
1647817830000|2022-03-20 23:10:30|94252.9|94136.9|94252.3|94136.3|94252.9|94139.2|94246.7|94132.3|9
1647817840000|2022-03-20 23:10:40|94252.1|94136.1|94257.6|94145.5|94263|94147|94250.1|94134.1|32
1647817850000|2022-03-20 23:10:50|94259.8|94143.8|94260|94144|94267.9|94151.9|94258.2|94142.2|29
1647817860000|2022-03-20 23:11:00|94256.4|94140.4|94261|94145|94264|94148|94256.4|94140.4|44
1647817870000|2022-03-20 23:11:10|94260.4|94144.4|94259.1|94143.1|94260.4|94144.4|94258.1|94142.1|23
1647817880000|2022-03-20 23:11:20|94266.6|94150.6|94271.4|94155.4|94277.2|94161.2|94260|94144|64
1647817890000|2022-03-20 23:11:30|94270|94154|94269|94153|94274.3|94158.3|94266.8|94152|35
1647817900000|2022-03-20 23:11:40|94268.4|94154.3|94266.4|94150.4|94269.9|94154.3|94264.5|94148.5|18
1647817910000|2022-03-20 23:11:50|94265.6|94149.6|94266.3|94150.3|94272|94156|94264.8|94148.8|18
1647817920000|2022-03-20 23:12:00|94268.1|94152.1|94267.1|94151.1|94268.3|94152.3|94264.9|94148.9|22
1647817930000|2022-03-20 23:12:10|94267|94151|94258.8|94142.8|94267|94151|94258.4|94142.4|21
1647817940000|2022-03-20 23:12:20|94259.2|94143.2|94262.9|94149.5|94274.8|94160.1|94259.2|94143.2|14
1647817950000|2022-03-20 23:12:30|94263.4|94147.4|94258.2|94142.2|94266.9|94150.9|94258.2|94142.2|15
1647817960000|2022-03-20 23:12:40|94255.7|94143.2|94249.8|94133.8|94262.4|94146.4|94249.7|94133.7|29
1647817970000|2022-03-20 23:12:50|94249.3|94133.3|94250.9|94134.9|94251.4|94135.4|94247.6|94131.6|33
1647817980000|2022-03-20 23:13:00|94249.3|94133.3|94253|94137|94258.3|94142.3|94248.7|94132.7|24
1647817990000|2022-03-20 23:13:10|94251.2|94135.2|94240.6|94124.6|94251.2|94135.2|94240.3|94124.3|26
1647818000000|2022-03-20 23:13:20|94241.6|94125.6|94241.7|94125.7|94242.6|94126.6|94238|94122|30
1647818010000|2022-03-20 23:13:30|94241.9|94125.9|94239.1|94123.1|94242.9|94126.9|94237.4|94121.4|15
1647818020000|2022-03-20 23:13:40|94239.2|94123.2|94238.7|94122.7|94247.9|94131.9|94238|94122|17
1647818030000|2022-03-20 23:13:50|94241.6|94125.6|94241|94147.9|94258|94147.9|94241|94125.6|25
1647818040000|2022-03-20 23:14:00|94247.7|94141.4|94254.3|94138.3|94254.9|94141.4|94246.9|94130.9|44
1647818050000|2022-03-20 23:14:10|94253.4|94137.4|94264.9|94148.9|94266.3|94150.3|94252.9|94136.9|53
1647818060000|2022-03-20 23:14:20|94262.5|94146.5|94261.5|94145.5|94264.6|94149.7|94259.3|94143.3|51
1647818070000|2022-03-20 23:14:30|94260.1|94144.1|94257.7|94148|94260.1|94148|94257.7|94142.9|7
1647818080000|2022-03-20 23:14:40|94257.8|94141.8|94262.1|94146.1|94264.1|94148.1|94257.8|94141.8|16
1647818090000|2022-03-20 23:14:50|94260.1|94144.1|94259.3|94143.3|94261|94145|94259.3|94143.3|8
1647818100000|2022-03-20 23:15:00|94254.7|94138.7|94236.4|94161.7|94259.3|94161.7|94231.2|94133.9|48
1647818110000|2022-03-20 23:15:10|94237.9|94157.8|94235.6|94162.3|94239.6|94177.1|94220.2|94156.2|24
1647818120000|2022-03-20 23:15:20|94233.4|94147.3|94235.7|94155.4|94235.7|94169.3|94216.1|94147.3|23
1647818130000|2022-03-20 23:15:30|94235.2|94119.2|94216.6|94166.6|94241.8|94166.8|94211.1|94119.2|28
1647818140000|2022-03-20 23:15:40|94226.9|94147|94228.8|94149.8|94228.8|94163|94212.3|94147|10
1647818150000|2022-03-20 23:15:50|94229.4|94138.9|94228.3|94155.3|94233.3|94165.5|94213.8|94138.9|17
1647818160000|2022-03-20 23:16:00|94228.4|94153.7|94241.5|94125.5|94243.4|94153.7|94228.4|94120.8|43
1647818170000|2022-03-20 23:16:10|94240.8|94124.8|94244.3|94131.2|94247|94131.2|94240.8|94124.8|29
1647818180000|2022-03-20 23:16:20|94245|94129|94244.5|94128.6|94245.5|94134|94242|94127.8|22
1647818190000|2022-03-20 23:16:30|94244.4|94129|94227.6|94151.5|94244.4|94168.2|94212.2|94129|18
1647818200000|2022-03-20 23:16:40|94215.4|94165.4|94225.4|94152.3|94225.4|94165.6|94212.8|94149.1|9
1647818210000|2022-03-20 23:16:50|94214.5|94164.5|94219.1|94169.1|94235|94172.1|94214.5|94149|13
1647818220000|2022-03-20 23:17:00|94219.5|94169.5|94216.6|94166.6|94230.4|94170.1|94216.6|94147.7|9
1647818230000|2022-03-20 23:17:10|94222|94172|94228.5|94158.2|94228.5|94172|94217.2|94155.7|8
1647818240000|2022-03-20 23:17:20|94228.4|94158|94253.4|94137.4|94256.4|94160.9|94228.4|94137.4|25
1647818250000|2022-03-20 23:17:30|94243.9|94149|94250.7|94134.7|94253.2|94149|94243.2|94134.6|29
1647818260000|2022-03-20 23:17:40|94249.3|94133.3|94249.6|94133.6|94251.4|94138.9|94246.3|94133.3|13
1647818270000|2022-03-20 23:17:50|94247.9|94131.9|94223|94173|94247.9|94173|94220.5|94131.9|9
1647818280000|2022-03-20 23:18:00|94223.1|94173.1|94222.9|94172.9|94235.7|94173.1|94221.6|94156.8|24
1647818290000|2022-03-20 23:18:10|94231.9|94157.4|94233.4|94155.9|94233.4|94170.7|94219.5|94155.9|10
1647818300000|2022-03-20 23:18:20|94233.3|94147.4|94222|94172|94236.8|94172.2|94222|94147.2|11
1647818310000|2022-03-20 23:18:30|94232.1|94142.1|94225.5|94149.1|94237.4|94171|94211.7|94142.1|19
1647818320000|2022-03-20 23:18:40|94235.1|94160.5|94226|94149.9|94242|94165.5|94210.4|94139.9|13
1647818330000|2022-03-20 23:18:50|94213.9|94163.9|94227.1|94132.8|94227.1|94163.9|94212|94132.8|13
1647818340000|2022-03-20 23:19:00|94222.7|94138.9|94231.5|94136.4|94233.3|94165.7|94208.9|94136.4|25
1647818350000|2022-03-20 23:19:10|94240.7|94124.7|94236.3|94129.9|94240.7|94130.6|94234.2|94121.8|10
1647818360000|2022-03-20 23:19:20|94237.1|94130|94239.3|94133.3|94244.3|94138.3|94237.1|94127.5|16
1647818370000|2022-03-20 23:19:30|94243.1|94129.3|94211|94161|94243.1|94162.4|94211|94129.2|22
1647818380000|2022-03-20 23:19:40|94222.3|94151.8|94208.8|94158.8|94229.8|94161.4|94207.6|94136.5|18
1647818390000|2022-03-20 23:19:50|94219.1|94142|94213|94163|94224.8|94163.7|94212.2|94135.7|12
1647818400000|2022-03-20 23:20:00|94212.9|94162.9|94215.5|94165.5|94218.2|94168.2|94212.1|94162.1|18
1647818410000|2022-03-20 23:20:10|94216|94166|94211.2|94161.2|94217|94167|94211.1|94161.1|18
1647818420000|2022-03-20 23:20:20|94223.4|94152.6|94215.3|94165.3|94225.1|94165.3|94213.1|94150.2|10
1647818430000|2022-03-20 23:20:30|94226|94154.7|94229|94154.9|94229|94171.3|94216.2|94154.7|12
1647818440000|2022-03-20 23:20:40|94225.9|94155.1|94241.8|94142.3|94241.8|94155.1|94225.9|94142.3|7
1647818450000|2022-03-20 23:20:50|94237.4|94166|94257.6|94147.6|94261.8|94173.3|94215.7|94140.6|29
1647818460000|2022-03-20 23:21:00|94250.9|94151.5|94251.5|94149.1|94258.8|94155.7|94248|94142.7|13
1647818470000|2022-03-20 23:21:10|94249.5|94143.3|94255.2|94151.6|94257|94156.2|94243.3|94141|9
1647818480000|2022-03-20 23:21:20|94252.3|94146.7|94240|94165.1|94252.3|94179.5|94229.3|94146.7|16
1647818490000|2022-03-20 23:21:30|94240.7|94165.3|94238.5|94164.1|94245.4|94180.5|94227.8|94161.5|15
1647818500000|2022-03-20 23:21:40|94239|94164.7|94243.6|94158.2|94243.6|94177.3|94227.3|94158.2|8
1647818510000|2022-03-20 23:21:50|94243.7|94157.4|94231.4|94152.3|94243.7|94177.8|94217.3|94142.7|19
1647818520000|2022-03-20 23:22:00|94236.9|94142.5|94235|94147|94236.9|94168.7|94217.7|94142.5|8
1647818530000|2022-03-20 23:22:10|94217.7|94167.7|94235.8|94158.8|94235.8|94175.7|94217.7|94158.2|19
1647818540000|2022-03-20 23:22:20|94222.7|94172.7|94227.9|94177.9|94238.9|94178.6|94220.4|94158.6|18
1647818550000|2022-03-20 23:22:30|94227.8|94177.8|94250.9|94159.6|94250.9|94185.7|94227.5|94159.6|24
1647818560000|2022-03-20 23:22:40|94248.6|94168.7|94243.3|94168.1|94251.4|94182.3|94231.1|94160.7|16
1647818570000|2022-03-20 23:22:50|94242.4|94170.1|94245.8|94164|94246.6|94181.5|94231.4|94160.8|24
1647818580000|2022-03-20 23:23:00|94245.9|94176.5|94243.3|94170.1|94249.2|94183.4|94232|94166.4|14
1647818590000|2022-03-20 23:23:10|94246.7|94172.9|94265.6|94149.6|94268.5|94190.7|94233.6|94148.8|16
1647818600000|2022-03-20 23:23:20|94263.2|94147.2|94263.8|94148.5|94265.5|94166|94247.7|94142.7|9
1647818610000|2022-03-20 23:23:30|94265.1|94149.1|94255.4|94155.8|94265.3|94155.8|94255.4|94148.7|19
1647818620000|2022-03-20 23:23:40|94261.6|94148.8|94246.5|94163.7|94261.6|94180.4|94230.4|94148.8|7
1647818630000|2022-03-20 23:23:50|94248|94158.8|94244.5|94166.8|94248|94183.2|94231.4|94158.8|4
1647818640000|2022-03-20 23:24:00|94244.2|94166.4|94245.8|94163.7|94251.8|94186.5|94231.2|94163.7|13
1647818650000|2022-03-20 23:24:10|94242.8|94169.2|94228.5|94178.5|94242.8|94182.6|94228.5|94163.6|11
1647818660000|2022-03-20 23:24:20|94242.6|94160|94247.8|94158.4|94247.8|94163.1|94242.6|94158.4|4
1647818670000|2022-03-20 23:24:30|94245.6|94162|94244.5|94172.7|94245.6|94180.6|94230|94162|9
1647818680000|2022-03-20 23:24:40|94231.9|94181.9|94254.8|94144.8|94256.3|94186.4|94229.4|94144.5|17
1647818690000|2022-03-20 23:24:50|94254.9|94145.3|94249.1|94145.7|94256.6|94161.4|94242.3|94140.6|9
1647818700000|2022-03-20 23:25:00|94240.1|94156.2|94248.6|94147.7|94254.1|94156.2|94240.1|94142.7|9
1647818710000|2022-03-20 23:25:10|94250.9|94140.5|94247.3|94141.6|94253.9|94145.7|94246.8|94138.4|19
1647818720000|2022-03-20 23:25:20|94218.2|94168.2|94229.4|94179.4|94239|94180|94217.8|94143.5|21
1647818730000|2022-03-20 23:25:30|94232|94182|94260.9|94158.1|94265.1|94186.4|94232|94154.4|30
1647818740000|2022-03-20 23:25:40|94247.5|94173.2|94260.3|94144.3|94261.2|94173.2|94247.5|94144.1|21
1647818750000|2022-03-20 23:25:50|94261|94145|94258|94150|94262.6|94150.8|94256.2|94144.9|16
1647818760000|2022-03-20 23:26:00|94262.1|94146.1|94244.3|94172.2|94262.1|94183.7|94229.6|94146.1|17
1647818770000|2022-03-20 23:26:10|94232.9|94182.9|94241.1|94168.8|94246.5|94182.9|94230.8|94168.8|9
1647818780000|2022-03-20 23:26:20|94230.1|94180.1|94236.2|94160.2|94236.3|94181|94229.2|94160.2|9
1647818790000|2022-03-20 23:26:30|94236.4|94164.1|94244.6|94159.6|94244.6|94183.2|94228.8|94159.6|18
1647818800000|2022-03-20 23:26:40|94243.2|94159.1|94228.2|94178.2|94253.8|94178.2|94225.4|94134.6|8
1647818810000|2022-03-20 23:26:50|94240.4|94162.8|94247.3|94161.1|94247.3|94181.8|94229.5|94161.1|10
1647818820000|2022-03-20 23:27:00|94228.8|94178.8|94238.1|94164.7|94242.6|94178.8|94226.5|94157.8|21
1647818830000|2022-03-20 23:27:10|94239.8|94181.7|94238|94163.2|94244.8|94181.7|94231.7|94161.7|13
1647818840000|2022-03-20 23:27:20|94239.4|94163.8|94243.1|94150.5|94243.1|94164.2|94239.1|94150.5|8
1647818850000|2022-03-20 23:27:30|94243.2|94152.2|94227|94177|94244.6|94177.5|94223.9|94152.2|20
1647818860000|2022-03-20 23:27:40|94236.9|94166.5|94252.6|94136.6|94252.8|94177.8|94225.7|94136.6|17
1647818870000|2022-03-20 23:27:50|94248.8|94139.2|94248.7|94137.3|94248.8|94139.2|94248.7|94135.7|3
1647818880000|2022-03-20 23:28:00|94251.8|94153.5|94254.5|94138.5|94255.3|94156|94246|94138.5|5
1647818890000|2022-03-20 23:28:10|94242.8|94126.8|94246|94130|94246|94130|94242.8|94126.8|4
1647818900000|2022-03-20 23:28:20|94243.3|94171.3|94223.3|94173.3|94250.4|94173.3|94222.7|94145.1|9
1647818910000|2022-03-20 23:28:30|94239.3|94148.7|94240.8|94151.6|94240.8|94160.8|94236.6|94148.7|4
1647818920000|2022-03-20 23:28:40|94240.7|94155.6|94232.2|94159.4|94240.7|94179|94222.6|94155.6|19
1647818930000|2022-03-20 23:28:50|94235.6|94159.9|94237.3|94151.3|94238|94159.9|94234.5|94151.3|6
1647818940000|2022-03-20 23:29:00|94237.2|94155.1|94222.8|94172.8|94237.2|94176.4|94221.7|94155.1|8
1647818950000|2022-03-20 23:29:10|94224.3|94174.3|94228.6|94157.5|94228.6|94175.1|94218.8|94157.5|11
1647818960000|2022-03-20 23:29:20|94222.4|94172.4|94225.9|94154.5|94243.6|94172.4|94216.4|94124.5|12
1647818970000|2022-03-20 23:29:30|94226.3|94154.3|94230.3|94148.2|94231.8|94168.3|94215.4|94148.2|14
1647818980000|2022-03-20 23:29:40|94231.3|94149.3|94221.8|94171.8|94233.8|94171.8|94215.3|94146.1|9
1647818990000|2022-03-20 23:29:50|94223.1|94173.1|94223.1|94173.1|94232.8|94173.6|94221.3|94157.3|9
1647819000000|2022-03-20 23:30:00|94222.7|94172.7|94225.9|94175.9|94225.9|94175.9|94216|94155.5|21
1647819010000|2022-03-20 23:30:10|94220|94170|94237.3|94166.8|94246|94176.8|94220|94129.8|29
1647819020000|2022-03-20 23:30:20|94227.1|94177.1|94249.7|94136|94256.3|94177.1|94226.2|94136|34
1647819030000|2022-03-20 23:30:30|94243.4|94154.8|94249.8|94140.2|94256.1|94154.8|94241.2|94138.8|12
1647819040000|2022-03-20 23:30:40|94246.6|94138.2|94242.1|94144.2|94254|94147.3|94240.9|94136.5|21
1647819050000|2022-03-20 23:30:50|94245.4|94138.2|94224.4|94174.4|94246.4|94174.4|94224.4|94137.7|11
1647819060000|2022-03-20 23:31:00|94226.1|94176.1|94246.7|94163|94250|94183.9|94223.8|94160.4|42
1647819070000|2022-03-20 23:31:10|94244.4|94165.4|94245.7|94163.6|94247.8|94180|94230|94163|13
1647819080000|2022-03-20 23:31:20|94248.9|94163.3|94238|94188|94250.6|94188.3|94232.9|94163.3|28
1647819090000|2022-03-20 23:31:30|94237.7|94187.7|94251.5|94172.5|94254.4|94188.2|94237.6|94172.1|12
1647819100000|2022-03-20 23:31:40|94250.8|94165.5|94230.6|94180.6|94259.6|94193.4|94230.6|94147.5|33
1647819110000|2022-03-20 23:31:50|94240.7|94170.5|94232.1|94182.1|94240.7|94186.5|94232|94170.5|7
1647819120000|2022-03-20 23:32:00|94233|94183|94233.1|94183.1|94240.8|94188.4|94231.1|94169.4|23
1647819130000|2022-03-20 23:32:10|94232.8|94182.8|94237.3|94187.3|94247.4|94189.3|94231.2|94176.5|26
1647819140000|2022-03-20 23:32:20|94239|94189|94237.6|94187.6|94250.1|94189|94235.9|94165|15
1647819150000|2022-03-20 23:32:30|94238.6|94188.6|94251.6|94177.4|94251.6|94188.7|94238.6|94177.4|5
1647819160000|2022-03-20 23:32:40|94242.8|94192.8|94239.6|94189.6|94242.8|94192.8|94237.1|94187.1|8
1647819170000|2022-03-20 23:32:50|94238.6|94188.6|94235.6|94185.6|94241.4|94191.4|94235.3|94185.3|15
1647819180000|2022-03-20 23:33:00|94236.4|94186.4|94239.2|94189.2|94239.2|94189.2|94236.1|94186.1|13
1647819190000|2022-03-20 23:33:10|94244.9|94170.6|94240.4|94190.4|94255.9|94191.1|94234.2|94170.6|11
1647819200000|2022-03-20 23:33:20|94244.7|94194.7|94253.7|94181.9|94255|94196.2|94236.2|94170.7|18
1647819210000|2022-03-20 23:33:30|94240.9|94190.9|94281.2|94165.2|94282.4|94194|94239.1|94164.6|30
1647819220000|2022-03-20 23:33:40|94284.4|94168.4|94272.9|94177.5|94284.4|94177.6|94272.6|94161.7|21
1647819230000|2022-03-20 23:33:50|94272.7|94177.9|94274.3|94180.1|94280.1|94180.9|94272.2|94171|12
1647819240000|2022-03-20 23:34:00|94275|94177.7|94241.3|94191.3|94277.7|94195.1|94240.8|94176|23
1647819250000|2022-03-20 23:34:10|94244.4|94194.4|94257.3|94183.2|94260.1|94197.1|94242.5|94179.4|11
1647819260000|2022-03-20 23:34:20|94258.9|94180.5|94257|94186.4|94258.9|94197.8|94245.8|94180.5|18
1647819270000|2022-03-20 23:34:30|94247.6|94197.6|94248.5|94198.5|94262.5|94202.3|94244.8|94184.1|26
1647819280000|2022-03-20 23:34:40|94248|94198|94255.1|94205.1|94263.9|94205.1|94248|94183.4|13
1647819290000|2022-03-20 23:34:50|94255.2|94205.2|94252.5|94202.5|94255.2|94205.2|94248|94198|17
1647819300000|2022-03-20 23:35:00|94253.3|94203.3|94252.8|94202.8|94255|94205|94251.1|94201.1|9
1647819310000|2022-03-20 23:35:10|94253.6|94203.6|94259.6|94182|94263.2|94205.3|94249|94182|13
1647819320000|2022-03-20 23:35:20|94259.3|94182.3|94256.6|94180.9|94260.9|94199.5|94247.6|94180.9|20
1647819330000|2022-03-20 23:35:30|94257.2|94186.3|94265.4|94169|94266.5|94186.3|94257.2|94169|4
1647819340000|2022-03-20 23:35:40|94263.9||94262.8||94266||94261.2||5
1647819350000|2022-03-20 23:35:50|94263.2|94176.9|94263.5|94193.3|94265|94204.1|94254.1|94176.9|6
1647819360000|2022-03-20 23:36:00|94263.8|94191|94262.9|94189.1|94264.7|94206.4|94248.6|94183.7|23
1647819370000|2022-03-20 23:36:10|94264.4|94187.8|94260.5|94190.3|94266.4|94200.8|94248.9|94181.3|13
1647819380000|2022-03-20 23:36:20|94251.5|94201.5|94264.9|94189.3|94267|94208.1|94250.4|94184.6|22
1647819390000|2022-03-20 23:36:30|94265.4|94188.4|94263.7|94190.2|94267.2|94202.1|94252.1|94183.7|26
1647819400000|2022-03-20 23:36:40|94252.2|94202.2|94248.2|94198.2|94266.2|94202.4|94248.2|94181.9|14
1647819410000|2022-03-20 23:36:50|94269|94178|94249.7|94199.7|94272.1|94201.1|94249.4|94178|12
1647819420000|2022-03-20 23:37:00|94250.1|94200.1|94250.8|94200.8|94253.3|94203.3|94250.1|94200.1|9
1647819430000|2022-03-20 23:37:10|94251.4|94201.4|94244.8|94194.8|94258|94201.9|94244.8|94173.7|20
1647819440000|2022-03-20 23:37:20|94249.8|94199.8|94246.5|94196.5|94249.8|94199.8|94243.4|94193.4|13
1647819450000|2022-03-20 23:37:30|94245.4|94195.4|94248.8|94198.8|94248.8|94198.8|94245|94195|7
1647819460000|2022-03-20 23:37:40|94248.6|94198.6|94264.4|94159.5|94267.2|94198.6|94246.2|94153.4|24
1647819470000|2022-03-20 23:37:50|94248.8|94174.2|94256.3|94158.4|94256.3|94174.2|94248.8|94158.4|6
1647819480000|2022-03-20 23:38:00|94265.2|94149.2|94250.7|94156.8|94265.2|94156.8|94250.7|94148.7|15
1647819490000|2022-03-20 23:38:10|94250.3|94152.6|94247.6|94164.7|94250.3|94173.1|94247.3|94152.6|6
1647819500000|2022-03-20 23:38:20|94243.5|94170|94254|94173.9|94254|94190.4|94237.1|94166.9|27
1647819510000|2022-03-20 23:38:30|94254.2|94171.1|94249.7|94174.6|94254.2|94188.6|94238.6|94171.1|15
1647819520000|2022-03-20 23:38:40|94240.7|94190.7|94252.2|94178.5|94252.8|94192|94240.4|94178|11
1647819530000|2022-03-20 23:38:50|94240.6|94190.6|94253|94182.2|94253|94192.6|94240.6|94180.9|9
1647819540000|2022-03-20 23:39:00|94244.1|94194.1|94257.2|94180.6|94257.2|94194.1|94243.9|94180.6|5
1647819550000|2022-03-20 23:39:10|94248.1|94198.1|94240.7|94190.7|94248.1|94198.1|94240.7|94190.7|15
1647819560000|2022-03-20 23:39:20|94251.7|94178.5|94254.2|94178.2|94254.3|94179.4|94250.6|94176.6|11
1647819570000|2022-03-20 23:39:30|94244|94194|94243.4|94193.4|94244.1|94194.1|94242.6|94192.6|11
1647819580000|2022-03-20 23:39:40|94243.5|94193.5|94243.6|94193.6|94245.2|94195.2|94240.9|94190.9|16
1647819590000|2022-03-20 23:39:50|94243.9|94193.9|94257.8|94172|94259.1|94194|94240.7|94172|9
1647819600000|2022-03-20 23:40:00|94247.2|94197.2|94239.5|94189.5|94257|94197.2|94239.5|94177.5|14
1647819610000|2022-03-20 23:40:10|94240.4|94190.4|94240.8|94190.8|94240.8|94190.8|94237.8|94187.8|7
1647819620000|2022-03-20 23:40:20|94240.3|94190.3|94241.9|94191.9|94251.7|94191.9|94240.3|94181|6
1647819630000|2022-03-20 23:40:30|94244.2|94194.2|94256.1|94182.7|94256.1|94194.2|94240.5|94181.2|17
1647819640000|2022-03-20 23:40:40|94259.9|94173.5|94258.9|94161|94270.1|94173.5|94256.7|94148.4|21
1647819650000|2022-03-20 23:40:50|94259.9|94162.8|94255.2|94162.9|94267.8|94168|94255.1|94154.1|9
1647819660000|2022-03-20 23:41:00|94258.5|94151.7|94261.7|94160|94267.1|94167.6|94252.4|94151.1|15
1647819670000|2022-03-20 23:41:10|94242.7|94192.7|94243.3|94193.3|94255.3|94195.9|94240.5|94180.6|16
1647819680000|2022-03-20 23:41:20|94246|94196|94245|94195|94253.5|94196.4|94241.6|94177.2|18
1647819690000|2022-03-20 23:41:30|94245.1|94195.1|94243.4|94193.4|94245.1|94195.1|94240.9|94190.9|12
1647819700000|2022-03-20 23:41:40|94251.4|94177|94244.6|94194.6|94254.8|94195.5|94243.3|94176.2|15
1647819710000|2022-03-20 23:41:50|94245|94195|94236.1|94186.1|94254.6|94195|94236.1|94169.9|14
1647819720000|2022-03-20 23:42:00|94237.7|94187.7|94240.9|94190.9|94241|94191|94236.7|94186.7|23
1647819730000|2022-03-20 23:42:10|94240.6|94190.6|94243.8|94193.8|94244.8|94194.8|94238.8|94188.8|12
1647819740000|2022-03-20 23:42:20|94243.2|94193.2|94250.7|94149.5|94257.6|94193.3|94241.1|94144.2|42
1647819750000|2022-03-20 23:42:30|94248.2|94155.9|94256.9|94140.9|94256.9|94165.8|94239.6|94140.1|13
1647819760000|2022-03-20 23:42:40|94254.5|94141.1|94248.5|94148.1|94254.6|94157.3|94241.8|94141.1|13
1647819770000|2022-03-20 23:42:50|94249.3|94149.9|94227.1|94177.1|94249.3|94179.1|94224.8|94149.9|15
1647819780000|2022-03-20 23:43:00|94227.3|94177.3|94226.4|94176.4|94238.3|94179.1|94226.4|94166.5|14
1647819790000|2022-03-20 23:43:10|94238.2|94165.2|94232.4|94182.4|94238.2|94186.1|94227.6|94165.2|8
1647819800000|2022-03-20 23:43:20|94233.8|94183.8|94240.4|94170.4|94243.9|94183.8|94229.5|94164.4|23
1647819810000|2022-03-20 23:43:30|94232.5|94182.5|94231.3|94181.3|94243.4|94182.5|94230.2|94166.6|10
1647819820000|2022-03-20 23:43:40|94233.3|94183.3|94239.7|94169.7|94239.7|94185.4|94228.6|94169.7|18
1647819830000|2022-03-20 23:43:50|94229.5|94179.5|94230.9|94180.9|94240.3|94181.3|94228.5|94165.2|17
1647819840000|2022-03-20 23:44:00|94230.5|94180.5|94245.5|94129.5|94252.9|94180.5|94227.3|94129.5|32
1647819850000|2022-03-20 23:44:10|94247.2|94131.2|94240.8|94134.9|94250.4|94143.1|94236.4|94130.1|10
1647819860000|2022-03-20 23:44:20|94246.6|94130.6|94243.6|94139.6|94249|94145.7|94242|94126|11
1647819870000|2022-03-20 23:44:30|94247.8|94135.7|94224.1|94174.1|94247.8|94175.6|94219.2|94135.7|23
1647819880000|2022-03-20 23:44:40|94225.4|94175.4|94225.4|94175.4|94240.9|94176|94222.6|94154.8|17
1647819890000|2022-03-20 23:44:50|94226.4|94176.4|94221.1|94171.1|94232.1|94176.7|94220.2|94160.4|16
1647819900000|2022-03-20 23:45:00|94234.6|94154.9|94266.9|94150.9|94270.4|94174.3|94233.8|94150.5|25
1647819910000|2022-03-20 23:45:10|94266.3|94150.3|94264.5|94148.5|94269.5|94153.5|94262.3|94146.3|10
1647819920000|2022-03-20 23:45:20|94264.6|94148.6|94261.8|94152.1|94264.6|94160.5|94255.3|94146.7|22
1647819930000|2022-03-20 23:45:30|94263|94151.8|94246.9|94168.2|94263.8|94189.8|94235.7|94151.3|19
1647819940000|2022-03-20 23:45:40|94246.4|94167.9|94237.9|94187.9|94246.7|94191.1|94232.4|94162.9|16
1647819950000|2022-03-20 23:45:50|94237.8|94187.8|94249.6|94177.1|94250.3|94190.4|94237.7|94176.5|13
1647819960000|2022-03-20 23:46:00|94238.1|94188.1|94236.1|94186.1|94249.2|94189.7|94234.6|94174.1|17
1647819970000|2022-03-20 23:46:10|94235.5|94185.5|94224.5|94174.5|94249|94186|94224.5|94163.5|18
1647819980000|2022-03-20 23:46:20|94231.2|94161.1|94230.5|94180.5|94237.5|94185.3|94224.5|94156|22
1647819990000|2022-03-20 23:46:30|94230.9|94180.9|94244.5|94169.2|94245|94184.3|94227.9|94168.2|12
1647820000000|2022-03-20 23:46:40|94245.6|94162|94250.8|94166|94251.9|94166|94245.6|94155|7
1647820010000|2022-03-20 23:46:50|94251.9|94192|94238.8|94188.8|94251.9|94192|94237.1|94187.1|6
1647820020000|2022-03-20 23:47:00|94236.2|94186.2|94252.4|94176.7|94252.4|94194.3|94233.9|94176.7|11
1647820030000|2022-03-20 23:47:10|94251.3|94179.9|94246|94171.9|94253.7|94191|94236|94167.7|11
1647820040000|2022-03-20 23:47:20|94244.6|94172.3|94233.6|94183.6|94248.7|94184.6|94233.6|94166.9|14
1647820050000|2022-03-20 23:47:30|94246.2|94173.8|94248.6|94172.4|94248.6|94173.8|94245.2|94172.4|3
1647820060000|2022-03-20 23:47:40|94239.3|94189.3|94236|94186|94240.3|94190.3|94236|94186|6
1647820070000|2022-03-20 23:47:50|94236.4|94186.4|94243.4|94193.4|94247.3|94197.3|94236.4|94186.4|7
1647820080000|2022-03-20 23:48:00|94240.7|94190.7|94239.3|94189.3|94255.2|94192.7|94236.2|94166.7|19
1647820090000|2022-03-20 23:48:10|94252.6|94181.9|94249.5|94178.3|94252.7|94191.3|94239.3|94175.2|8
1647820100000|2022-03-20 23:48:20|94250|94189.6|94250.7|94180.7|94250.7|94190.9|94238.5|94179.7|11
1647820110000|2022-03-20 23:48:30|94251.1|94179.2|94253.8|94180.1|94253.8|94194.6|94240.1|94179.2|11
1647820120000|2022-03-20 23:48:40|94260|94172.6|94259.1|94175.2|94262|94180.8|94257.3|94172.6|8
1647820130000|2022-03-20 23:48:50|94258.4|94176.7|94258.1|94169.4|94261|94176.7|94258.1|94165|12
1647820140000|2022-03-20 23:49:00|94258|94168.7|94257.8|94173.2|94260.4|94173.7|94257.7|94158.6|10
1647820150000|2022-03-20 23:49:10|94257.3|94174.2|94277.1|94161.1|94277.8|94192.7|94240.7|94160.5|22
1647820160000|2022-03-20 23:49:20|94278.9|94162.9|94269.1|94164.6|94278.9|94173.3|94268.6|94158.3|16
1647820170000|2022-03-20 23:49:30|94268.8|94160.6|94267.2|94169.8|94272.8|94173.6|94264.8|94160.6|22
1647820180000|2022-03-20 23:49:40|94270.9|94171.2|94246.3|94196.3|94272.5|94198.1|94243.8|94171.2|33
1647820190000|2022-03-20 23:49:50|94246.6|94196.6|94254.7|94179.7|94259.1|94200.6|94244.4|94179.7|19
1647820200000|2022-03-20 23:50:00|94255.2|94176.2|94276.8|94171.3|94276.9|94201.7|94243|94161.6|27
1647820210000|2022-03-20 23:50:10|94276.9|94160.9|94274.1|94162.3|94277.1|94188|94271.3|94159.1|9
1647820220000|2022-03-20 23:50:20|94274.5|94164.8|94252.6|94202.6|94275.4|94202.6|94250.1|94159.4|9
1647820230000|2022-03-20 23:50:30|94262.4|94188.1|94257.4|94181.6|94264.2|94200.3|94245.3|94181.6|8
1647820240000|2022-03-20 23:50:40|94245.1|94195.1|94251.9|94201.9|94257.5|94203.6|94245.1|94179.5|13
1647820250000|2022-03-20 23:50:50|94261|94180.4|94252.1|94202.1|94261|94203.6|94246.2|94180.4|17
1647820260000|2022-03-20 23:51:00|94251.8|94201.8|94264.5|94189.4|94269.8|94206.2|94247.5|94183.3|21
1647820270000|2022-03-20 23:51:10|94265.9|94189.5|94262.4|94186.2|94268.5|94204.4|94250|94185.2|18
1647820280000|2022-03-20 23:51:20|94262.7|94189.2|94263|94184.7|94265|94206.4|94250|94176.4|26
1647820290000|2022-03-20 23:51:30|94263.9|94185.8|94262.1|94185|94263.9|94201.4|94246.6|94184.9|19
1647820300000|2022-03-20 23:51:40|94261.4|94188|94258.9|94187.6|94271.9|94201.2|94245.5|94159.9|20
1647820310000|2022-03-20 23:51:50|94248.4|94198.4|94266.4|94184.5|94267.1|94204.4|94246.5|94177.2|14
1647820320000|2022-03-20 23:52:00|94251.7|94201.7|94258.4|94187.1|94262.9|94202|94250.3|94184.3|9
1647820330000|2022-03-20 23:52:10|94259.2|94188.8|94262.1|94188.9|94262.1|94203.7|94249.9|94185.3|9
1647820340000|2022-03-20 23:52:20|94263|94188.4|94246.8|94196.8|94264.1|94199.5|94246.8|94180.5|14
1647820350000|2022-03-20 23:52:30|94248.3|94198.3|94265.4|94190.9|94272|94204.7|94247.4|94183.1|26
1647820360000|2022-03-20 23:52:40|94268|94185.1|94264|94189.4|94270.2|94205.4|94251.8|94177.9|12
1647820370000|2022-03-20 23:52:50|94267.1|94186.3|94271.4|94190|94273.1|94194.3|94265.5|94180.4|18
1647820380000|2022-03-20 23:53:00|94271.3|94190.3|94271|94175|94271.3|94190.3|94266.7|94175|13
1647820390000|2022-03-20 23:53:10|94270|94172.8|94264.2|94184.2|94270|94204.3|94254.3|94172.8|18
1647820400000|2022-03-20 23:53:20|94263.7|94184.8|94263.9|94181.2|94264.4|94200.4|94250.4|94181.2|12
1647820410000|2022-03-20 23:53:30|94265.2|94184.7|94256.6|94206.6|94265.2|94208.3|94254.6|94176.5|15
1647820420000|2022-03-20 23:53:40|94257.2|94207.2|94272.2|94183.3|94272.8|94207.2|94254.6|94177.9|11
1647820430000|2022-03-20 23:53:50|94270.9|94183.2|94256.2|94206.2|94271.3|94206.2|94255.3|94179.8|11
1647820440000|2022-03-20 23:54:00|94268.4|94190.5|94271.8|94184.3|94271.8|94191.9|94268.4|94182.4|11
1647820450000|2022-03-20 23:54:10|94271.7|94186.3|94266.2|94189.4|94271.7|94193.5|94264|94183|7
1647820460000|2022-03-20 23:54:20|94264.3|94193.2|94265|94195|94271|94205.6|94254.6|94177.1|21
1647820470000|2022-03-20 23:54:30|94256.2|94206.2|94257|94207|94271.9|94207|94253.3|94177.4|16
1647820480000|2022-03-20 23:54:40|94258.4|94208.4|94263.6|94191.9|94271|94208.8|94255.2|94183.8|15
1647820490000|2022-03-20 23:54:50|94265.2|94193.8|94267.2|94188.4|94267.2|94205.9|94253.3|94187.7|11
1647820500000|2022-03-20 23:55:00|94269.3|94187|94266.5|94191.5|94272.9|94207.8|94255.9|94180.9|16
1647820510000|2022-03-20 23:55:10|94266.9|94194.2|94277.9|94173|94277.9|94194.2|94266.4|94160.6|7
1647820520000|2022-03-20 23:55:20|94276.2|94179.6|94266.2|94183.1|94276.2|94192.4|94262.9|94174.2|11
1647820530000|2022-03-20 23:55:30|94267.2|94186.6|94271.3|94197.4|94273|94197.4|94265.8|94177.9|8
1647820540000|2022-03-20 23:55:40|94270.3|94197|94272.8|94178.9|94275.9|94197|94270.3|94178.9|12
1647820550000|2022-03-20 23:55:50|94272.6|94202|94251.3|94201.3|94272.6|94202|94251.3|94188.3|4
1647820560000|2022-03-20 23:56:00|94264|94192.2|94254.8|94204.8|94267.2|94211|94253.8|94180.9|8
1647820570000|2022-03-20 23:56:10|94263.6|94191.7|94266.4|94195.5|94271.2|94207.8|94251.4|94180.6|18
1647820580000|2022-03-20 23:56:20|94255.7|94205.7|94262.1|94186.8|94266|94205.7|94252.7|94177.2|19
1647820590000|2022-03-20 23:56:30|94261.1|94211.1|94269|94183.2|94270|94211.1|94254.8|94183.2|9
1647820600000|2022-03-20 23:56:40|94268.7|94186|94267|94178.9|94269.2|94186|94267|94178.9|3
1647820610000|2022-03-20 23:56:50|94278.5|94162.5|94251.8|94201.8|94278.5|94206.3|94251.8|94162.4|18
1647820620000|2022-03-20 23:57:00|94257.3|94207.3|94254|94204|94264.3|94208.3|94253.4|94192.9|22
1647820630000|2022-03-20 23:57:10|94263.7|94192.7|94253.1|94203.1|94269.5|94203.1|94252.1|94180.1|6
1647820640000|2022-03-20 23:57:20|94266.5|94190.9|94263.3|94213.3|94275.5|94214.5|94258.2|94190.1|13
1647820650000|2022-03-20 23:57:30|94263.5|94213.5|94263.4|94213.4|94264.3|94214.3|94263.4|94213.4|4
1647820660000|2022-03-20 23:57:40|94263.7|94213.7|94281.9|94189.2|94285.1|94213.7|94255.3|94186.5|16
1647820670000|2022-03-20 23:57:50|94281.6|94188.7|94282.6|94177.7|94284.4|94194.8|94269.2|94177.7|17
1647820680000|2022-03-20 23:58:00|94280.4|94191.4|94285.4|94192.1|94290.6|94192.6|94280.1|94181.5|33
1647820690000|2022-03-20 23:58:10|94288.4|94189.2|94287.3|94193.2|94292.1|94194.2|94287.1|94187.1|17
1647820700000|2022-03-20 23:58:20|94266.2|94216.2|94259.3|94209.3|94279.2|94216.2|94258.1|94194.1|33
1647820710000|2022-03-20 23:58:30|94260.1|94210.1|94255.4|94205.4|94269.8|94210.1|94255.4|94192.9|11
1647820720000|2022-03-20 23:58:40|94268.4|94196|94266.8|94192.3|94269.9|94208.8|94254.6|94189.7|19
1647820730000|2022-03-20 23:58:50|94254.4|94204.4|94267.2|94182.8|94269.8|94204.8|94254.4|94182.7|19
1647820740000|2022-03-20 23:59:00|94265.2|94193.9|94258.1|94187.4|94268.2|94207|94248.2|94172.1|25
1647820750000|2022-03-20 23:59:10|94259.4|94187.5|94258|94182.1|94260.1|94198.1|94246.5|94182.1|13
1647820760000|2022-03-20 23:59:20|94245.8|94183.9|94264.9|94190|94267.5|94197.5|94245.8|94180.5|14
1647820770000|2022-03-20 23:59:30|94267|94186.7|94270.4|94179.3|94270.4|94202.9|94252.9|94179|5
1647820780000|2022-03-20 23:59:40|94278.5|94166.2|94276.6|94166.2|94278.5|94166.2|94276.6|94166.2|3
1647820790000|2022-03-20 23:59:50|94277.8|94199.7|94270|94191.4|94277.8|94205.7|94249.7|94185.9|8
1647820800000|2022-03-21 00:00:00|94264.8|94188.5|94274.1|94190.2|94275.4|94198.3|94264.8|94188.5|44
1647820810000|2022-03-21 00:00:10|94274|94190.8|94284.3|94198.9|94303.9|94220.9|94264.6|94190.8|60
1647820820000|2022-03-21 00:00:20|94280.6|94201.3|94272|94222|94285|94223.6|94267.5|94201.3|55
1647820830000|2022-03-21 00:00:30|94282.8|94212.4|94300.6|94217|94317.1|94234.4|94272.3|94209.6|59
1647820840000|2022-03-21 00:00:40|94298.1|94220.3|94273.6|94223.6|94308.4|94237.6|94272.6|94209.3|64
1647820850000|2022-03-21 00:00:50|94272.8|94222.8|94279.9|94206|94287.8|94223.5|94262.1|94201|55
1647820860000|2022-03-21 00:01:00|94270.1|94220.1|94289.1|94239.1|94305.3|94239.1|94268.8|94205.1|53
1647820870000|2022-03-21 00:01:10|94284.7|94234.7|94299.7|94249.7|94321|94250.9|94284.4|94218.7|46
1647820880000|2022-03-21 00:01:20|94298.7|94248.7|94302|94223.5|94315.9|94251.4|94290.5|94223.5|58
1647820890000|2022-03-21 00:01:30|94301.2|94225.1|94311.1|94234.8|94311.1|94241|94285.8|94221.6|49
1647820900000|2022-03-21 00:01:40|94325.7|94231|94298.4|94248.4|94330.8|94248.8|94291.3|94222.7|45
1647820910000|2022-03-21 00:01:50|94297.5|94247.5|94310.6|94237.5|94350.6|94255.2|94296|94230.9|57
1647820920000|2022-03-21 00:02:00|94307.6|94237.3|94312.6|94235.6|94317.1|94253.9|94296.9|94232.4|61
1647820930000|2022-03-21 00:02:10|94311.5|94235.1|94310.6|94238.1|94317.5|94250.3|94300.3|94228.7|28
1647820940000|2022-03-21 00:02:20|94310.7|94240.1|94305.7|94255.7|94319.5|94256.6|94305.7|94234.9|36
1647820950000|2022-03-21 00:02:30|94316.6|94244.9|94295.7|94245.7|94351.2|94254.7|94293.4|94225.7|47
1647820960000|2022-03-21 00:02:40|94295.3|94245.3|94296.3|94246.3|94306.5|94246.3|94293.6|94231.4|25
1647820970000|2022-03-21 00:02:50|94296.1|94246.1|94288.9|94238.9|94306.7|94246.5|94288.5|94220.4|32
1647820980000|2022-03-21 00:03:00|94288.6|94238.6|94308.3|94228.1|94308.8|94239.1|94288.6|94227|31
1647820990000|2022-03-21 00:03:10|94307.7|94226.7|94302.8|94228.8|94308.5|94232.3|94302.2|94221.6|34
1647821000000|2022-03-21 00:03:20|94302.7|94228.7|94292|94242|94305.4|94249.4|94292|94226.5|31
1647821010000|2022-03-21 00:03:30|94291.7|94241.7|94291.4|94241.4|94296.6|94246.6|94291.4|94241.4|19
1647821020000|2022-03-21 00:03:40|94292.6|94242.6|94285.2|94235.2|94304.1|94247.9|94285.2|94227.8|26
1647821030000|2022-03-21 00:03:50|94285.9|94235.9|94283.9|94233.9|94298.1|94240.7|94283.6|94221.9|25
1647821040000|2022-03-21 00:04:00|94284.4|94234.4|94277.9|94206.4|94292|94234.4|94265.9|94197.6|44
1647821050000|2022-03-21 00:04:10|94280.8|94204.7|94276|94198.9|94280.8|94215.9|94262.3|94198.9|19
1647821060000|2022-03-21 00:04:20|94276.7|94191.5|94277.4|94206|94277.4|94218.9|94268.9|94191.5|7
1647821070000|2022-03-21 00:04:30|94277.9|94200.8|94272.2|94222.2|94286.4|94227.5|94263.7|94200.8|30
1647821080000|2022-03-21 00:04:40|94284.2|94206.6|94276|94197.1|94284.2|94229.2|94266.6|94193.6|41
1647821090000|2022-03-21 00:04:50|94285.6|94189.1|94268.3|94218.3|94285.6|94218.3|94259.5|94189.1|39
1647821100000|2022-03-21 00:05:00|94267.6|94217.6|94279.1|94207.1|94287.9|94220|94267.1|94199.8|44
1647821110000|2022-03-21 00:05:10|94281|94204.2|94284.7|94208.2|94284.7|94223.7|94267.5|94203.2|15
1647821120000|2022-03-21 00:05:20|94286.1|94207.9|94283.9|94209.6|94303.5|94227.2|94270.8|94204.1|47
1647821130000|2022-03-21 00:05:30|94285.6|94211.6|94277.5|94205.2|94285.6|94216.6|94266.6|94200.2|32
1647821140000|2022-03-21 00:05:40|94277.2|94205.6|94274|94203.3|94283.2|94216.5|94263.7|94193.9|19
1647821150000|2022-03-21 00:05:50|94270.1|94220.1|94259.4|94209.4|94280.2|94221.3|94259.4|94195.5|33
1647821160000|2022-03-21 00:06:00|94258.8|94208.8|94271.3|94190.8|94271.9|94210.3|94258.2|94190|19
1647821170000|2022-03-21 00:06:10|94270|94193|94264.7|94214.7|94274.7|94214.7|94264.6|94182.6|9
1647821180000|2022-03-21 00:06:20|94261.9|94211.9|94264.1|94214.1|94277.8|94214.1|94259.3|94182.1|25
1647821190000|2022-03-21 00:06:30|94263.3|94213.3|94279.8|94207.9|94285.3|94217.8|94258.5|94196|29
1647821200000|2022-03-21 00:06:40|94279.4|94208.4|94285.8|94202.1|94286|94219.8|94269.7|94200.5|25
1647821210000|2022-03-21 00:06:50|94283.5|94203.4|94277.5|94207.1|94286.3|94218.2|94268|94201.5|7
1647821220000|2022-03-21 00:07:00|94282.1|94205.5|94268.2|94218.2|94282.1|94222.3|94268.2|94205.5|29
1647821230000|2022-03-21 00:07:10|94268.6|94218.6|94283.7|94210.9|94292.7|94224.4|94268.1|94209.9|39
1647821240000|2022-03-21 00:07:20|94284.2|94221.2|94282.5|94200.1|94284.2|94221.2|94267.6|94200.1|19
1647821250000|2022-03-21 00:07:30|94283.6|94198.9|94307.6|94212.7|94324.6|94224.7|94267.7|94197.9|36
1647821260000|2022-03-21 00:07:40|94303.1|94213.3|94319|94228.8|94319|94251.8|94295.1|94213.3|45
1647821270000|2022-03-21 00:07:50|94317.3|94232.2|94298.2|94248.2|94317.3|94248.4|94292.9|94226.8|32
1647821280000|2022-03-21 00:08:00|94298.4|94248.4|94293|94222.9|94312.2|94249.1|94293|94218.6|46
1647821290000|2022-03-21 00:08:10|94296.3|94221.5|94269.1|94219.1|94301.8|94227.3|94264.2|94196.9|45
1647821300000|2022-03-21 00:08:20|94277.6|94207.2|94279.9|94201|94280.1|94218.4|94262.4|94191.9|33
1647821310000|2022-03-21 00:08:30|94280.7|94202.8|94276.4|94204.4|94282.6|94214.6|94262.8|94197.9|42
1647821320000|2022-03-21 00:08:40|94277.4|94204.8|94302.3|94252.3|94317.5|94253.9|94277.4|94203|50
1647821330000|2022-03-21 00:08:50|94302.7|94252.7|94305|94255|94305.3|94255.3|94302.7|94252.7|23
1647821340000|2022-03-21 00:09:00|94304.6|94254.6|94314.8|94235.2|94319.2|94254.9|94304.2|94227.3|27
1647821350000|2022-03-21 00:09:10|94312.6|94237.3|94297.8|94247.8|94312.6|94248.3|94295.7|94227.5|24
1647821360000|2022-03-21 00:09:20|94297.9|94247.9|94310.1|94236|94310.1|94249.5|94293.3|94228.3|42
1647821370000|2022-03-21 00:09:30|94310.2|94236.1|94303.4|94253.4|94322.6|94253.5|94296.3|94231.8|46
1647821380000|2022-03-21 00:09:40|94312.9|94242.1|94308.5|94235.5|94318|94252.1|94296.8|94231.5|52
1647821390000|2022-03-21 00:09:50|94309.8|94238.1|94310.7|94237.1|94311.3|94251|94299.7|94233.6|21
1647821400000|2022-03-21 00:10:00|94309.9|94239.7|94323.1|94242.6|94323.1|94259.2|94300.3|94237.9|33
1647821410000|2022-03-21 00:10:10|94321.9|94243.7|94309.1|94259.1|94321.9|94259.4|94307.9|94243.7|21
1647821420000|2022-03-21 00:10:20|94308.1|94258.1|94321.2|94246.2|94321.2|94260.3|94308.1|94245.7|19
1647821430000|2022-03-21 00:10:30|94320.2|94249.4|94308.1|94227.9|94322.2|94260.3|94297.6|94227.9|33
1647821440000|2022-03-21 00:10:40|94308.2|94230|94334.3|94247.2|94342.2|94261.8|94294.7|94220.9|42
1647821450000|2022-03-21 00:10:50|94335.9|94248.3|94326|94246.6|94335.9|94264.6|94307.9|94241|32
1647821460000|2022-03-21 00:11:00|94325.9|94246.9|94328|94251.4|94330|94264|94312.3|94246.9|52
1647821470000|2022-03-21 00:11:10|94328.5|94252|94331.8|94256.1|94331.8|94267|94315.6|94251.7|32
1647821480000|2022-03-21 00:11:20|94332.1|94256|94329|94257.6|94332.3|94271|94316.9|94255.9|32
1647821490000|2022-03-21 00:11:30|94329.6|94257|94321.5|94271.5|94346.7|94271.5|94315.4|94248.5|35
1647821500000|2022-03-21 00:11:40|94320.6|94270.6|94319.4|94269.4|94329.2|94273.6|94318.7|94257.4|31
1647821510000|2022-03-21 00:11:50|94330.4|94258.9|94328.7|94247.5|94334.6|94270|94315.4|94239.6|38
1647821520000|2022-03-21 00:12:00|94330.1|94245|94311.4|94261.4|94330.1|94265.7|94311.4|94241.8|34
1647821530000|2022-03-21 00:12:10|94321|94250.8|94321.7|94251.6|94328.8|94260.8|94310.7|94249.5|29
1647821540000|2022-03-21 00:12:20|94322.5|94248.6|94314.5|94264.5|94332.2|94265.7|94311.9|94248.6|24
1647821550000|2022-03-21 00:12:30|94314.8|94264.8|94316.4|94266.4|94317.2|94267.2|94314.2|94264.2|6
1647821560000|2022-03-21 00:12:40|94316|94266|94313.9|94263.9|94316.2|94266.2|94312.2|94262.2|10
1647821570000|2022-03-21 00:12:50|94311.7|94261.7|94309.8|94259.8|94328.5|94264.3|94303.8|94237.2|41
1647821580000|2022-03-21 00:13:00|94309.9|94259.9|94319.5|94244.4|94322.7|94270.2|94306.7|94243.2|32
1647821590000|2022-03-21 00:13:10|94309.8|94259.8|94308.2|94258.2|94310.1|94260.1|94307.1|94257.1|18
1647821600000|2022-03-21 00:13:20|94308.3|94258.3|94316.2|94237|94317.8|94260.5|94307.8|94233.5|34
1647821610000|2022-03-21 00:13:30|94316|94238.9|94303.7|94253.7|94316|94255.1|94298.5|94235.7|23
1647821620000|2022-03-21 00:13:40|94302.6|94252.6|94288.2|94238.2|94311|94253.8|94288.2|94226.6|43
1647821630000|2022-03-21 00:13:50|94287.2|94237.2|94292.8|94219.8|94300.8|94239.1|94282.1|94215.6|41
1647821640000|2022-03-21 00:14:00|94280.3|94230.3|94292.4|94242.4|94303.1|94242.9|94279.3|94213.5|56
1647821650000|2022-03-21 00:14:10|94311.7|94230.5|94308.4|94236.2|94334.8|94248.6|94293.2|94224.7|33
1647821660000|2022-03-21 00:14:20|94308|94237|94298.1|94248.1|94316.4|94249.2|94295.6|94231.6|31
1647821670000|2022-03-21 00:14:30|94296.2|94246.2|94304.6|94215.2|94310.9|94248|94288.5|94214.7|32
1647821680000|2022-03-21 00:14:40|94304.3|94223.8|94284.9|94234.9|94309.4|94239.7|94284.6|94218.5|20
1647821690000|2022-03-21 00:14:50|94290|94240|94298.3|94224|94304.2|94240|94290|94217.3|18
1647821700000|2022-03-21 00:15:00|94298.1|94223.8|94294.1|94244.1|94305.6|94244.3|94292.1|94219.1|34
1647821710000|2022-03-21 00:15:10|94303.7|94231|94305.4|94255.4|94321.9|94255.4|94299.1|94220.9|49
1647821720000|2022-03-21 00:15:20|94304.6|94254.6|94310.6|94260.6|94339.3|94262.1|94304.6|94230.2|45
1647821730000|2022-03-21 00:15:30|94311|94261|94325.5|94248.4|94332.5|94267.3|94311|94245.7|38
1647821740000|2022-03-21 00:15:40|94311.9|94261.9|94330.9|94259.6|94336.4|94263.2|94311.9|94245.9|26
1647821750000|2022-03-21 00:15:50|94329.5|94258.4|94344.3|94271|94352.5|94278.3|94316.8|94252.7|40
1647821760000|2022-03-21 00:16:00|94331.1|94281.1|94347.4|94272.7|94347.4|94282.9|94327.8|94261.9|26
1647821770000|2022-03-21 00:16:10|94348.5|94264.1|94346.8|94269.6|94348.9|94269.6|94343.1|94261.7|23
1647821780000|2022-03-21 00:16:20|94347.9|94269.4|94330.6|94280.6|94349.8|94282.9|94330.6|94261.1|25
1647821790000|2022-03-21 00:16:30|94330.5|94280.5|94344.8|94266|94346.3|94286.3|94330.5|94262.5|25
1647821800000|2022-03-21 00:16:40|94345.9|94264.4|94343.9|94266.9|94349.2|94280.6|94330.3|94260.5|13
1647821810000|2022-03-21 00:16:50|94345.5|94266.3|94349.2|94265.1|94349.2|94286.1|94331.9|94265.1|13
1647821820000|2022-03-21 00:17:00|94330.5|94280.5|94348.6|94272.2|94357|94284|94330.3|94266.1|26
1647821830000|2022-03-21 00:17:10|94347.7|94274.9|94341.2|94271.1|94355.2|94289.8|94337.2|94264.1|51
1647821840000|2022-03-21 00:17:20|94331.2|94281.2|94354.6|94276.8|94354.8|94285.2|94329.5|94241.5|41
1647821850000|2022-03-21 00:17:30|94354.5|94277.7|94340.8|94290.8|94355|94295.3|94340.2|94277.7|28
1647821860000|2022-03-21 00:17:40|94340.7|94290.7|94346.1|94296.1|94368|94296.5|94339.7|94278.4|37
1647821870000|2022-03-21 00:17:50|94357.5|94284.5|94339.2|94289.2|94363|94298.1|94339.2|94276.6|52
1647821880000|2022-03-21 00:18:00|94339.9|94289.9|94340.6|94290.6|94353.9|94293.3|94334.6|94273|51
1647821890000|2022-03-21 00:18:10|94339|94289|94340.5|94290.5|94352.7|94292|94336.8|94276.8|25
1647821900000|2022-03-21 00:18:20|94341.3|94291.3|94340.5|94290.5|94342.5|94292.5|94340.2|94290.2|40
1647821910000|2022-03-21 00:18:30|94339.6|94289.6|94344.8|94273|94344.8|94290.7|94333.6|94273|25
1647821920000|2022-03-21 00:18:40|94342.3|94292.3|94337.4|94287.4|94342.7|94292.7|94337.4|94287.4|24
1647821930000|2022-03-21 00:18:50|94338.9|94288.9|94334.5|94284.5|94340|94290|94333|94283|25
1647821940000|2022-03-21 00:19:00|94334.8|94284.8|94339.6|94289.6|94345.8|94291.6|94334.8|94275.2|40
1647821950000|2022-03-21 00:19:10|94339.7|94289.7|94340|94290|94341.7|94291.7|94336.8|94286.8|18
1647821960000|2022-03-21 00:19:20|94339.7|94289.7|94344.1|94272.2|94346.4|94290.3|94334.8|94272.2|17
1647821970000|2022-03-21 00:19:30|94333.5|94283.5|94337|94287|94342.6|94292.6|94333.5|94283.5|12
1647821980000|2022-03-21 00:19:40|94336.7|94286.7|94335.5|94285.5|94338.1|94288.1|94335.2|94285.2|22
1647821990000|2022-03-21 00:19:50|94337.1|94287.1|94342.3|94271.8|94344.1|94287.1|94331.6|94269.8|33
1647822000000|2022-03-21 00:20:00|94342.4|94288.5|94334.6|94284.6|94342.4|94288.5|94334|94284|18
1647822010000|2022-03-21 00:20:10|94334.7|94284.7|94332.4|94282.4|94335.6|94285.6|94332.1|94282.1|16
1647822020000|2022-03-21 00:20:20|94332.1|94282.1|94334.5|94284.5|94334.5|94284.5|94331.5|94281.5|22
1647822030000|2022-03-21 00:20:30|94333.9|94283.9|94334.7|94284.7|94343.3|94289.5|94331.6|94273|11
1647822040000|2022-03-21 00:20:40|94335.4|94285.4|94345.5|94275|94345.5|94286.6|94332.4|94275|13
1647822050000|2022-03-21 00:20:50|94335.2|94285.2|94335.3|94285.3|94336.5|94286.5|94334.2|94284.2|13
1647822060000|2022-03-21 00:21:00|94335.5|94285.5|94344.1|94294.1|94356|94294.1|94334.8|94276.6|47
1647822070000|2022-03-21 00:21:10|94343.3|94293.3|94357.1|94280.1|94357.9|94293.3|94341.1|94278.2|34
1647822080000|2022-03-21 00:21:20|94357.5|94281.4|94344.1|94294.1|94357.5|94294.1|94341.7|94280.6|23
1647822090000|2022-03-21 00:21:30|94353.5|94283.3|94363.5|94289.8|94367.3|94301.7|94343.7|94283.3|38
1647822100000|2022-03-21 00:21:40|94362.9|94290.7|94367.5|94295.7|94382.2|94308|94353.3|94282.9|34
1647822110000|2022-03-21 00:21:50|94363.4|94293|94344.2|94294.2|94368.8|94307|94344.2|94268.8|42
1647822120000|2022-03-21 00:22:00|94344.1|94294.1|94355.1|94285|94362.2|94297.9|94344|94279.6|27
1647822130000|2022-03-21 00:22:10|94344.2|94294.2|94345.7|94295.7|94356.3|94297.1|94344.2|94284.9|23
1647822140000|2022-03-21 00:22:20|94345.3|94295.3|94367.1|94288.5|94368|94298.1|94343.8|94285.4|36
1647822150000|2022-03-21 00:22:30|94365.5|94288.9|94348.4|94298.4|94374.6|94309.4|94346.9|94266.9|48
1647822160000|2022-03-21 00:22:40|94347.9|94297.9|94339.4|94289.4|94361.8|94297.9|94338.5|94262.3|41
1647822170000|2022-03-21 00:22:50|94349.8|94272.4|94312.7|94262.7|94352.9|94285.1|94312.7|94252.1|45
1647822180000|2022-03-21 00:23:00|94312.3|94262.3|94310.7|94260.7|94316.7|94266.7|94309.8|94259.8|23
1647822190000|2022-03-21 00:23:10|94311.9|94261.9|94302.6|94223|94327.9|94265.4|94295.8|94202|52
1647822200000|2022-03-21 00:23:20|94289.9|94239.9|94299.7|94249.7|94315.6|94250.2|94289.9|94213.8|32
1647822210000|2022-03-21 00:23:30|94303|94253|94298.7|94223.4|94320.3|94253|94296.9|94223.4|42
1647822220000|2022-03-21 00:23:40|94284.3|94234.3|94297.5|94220.2|94302.8|94238.6|94282.4|94215|42
1647822230000|2022-03-21 00:23:50|94298.5|94220.9|94275.9|94225.9|94298.5|94236.3|94272.5|94209.9|35
1647822240000|2022-03-21 00:24:00|94282.1|94232.1|94265.7|94215.7|94289|94235.1|94265.7|94202.7|33
1647822250000|2022-03-21 00:24:10|94277.2|94202.3|94267.4|94190.8|94289.7|94219.2|94259.9|94186.3|51
1647822260000|2022-03-21 00:24:20|94267.5|94189.2|94269.6|94192.3|94274.8|94214.6|94257.2|94186.2|33
1647822270000|2022-03-21 00:24:30|94269.9|94195.5|94270.7|94197.9|94272.6|94197.9|94263.8|94184.7|35
1647822280000|2022-03-21 00:24:40|94269.3|94194.1|94242.1|94192.1|94277.2|94195.6|94241.6|94178.1|31
1647822290000|2022-03-21 00:24:50|94255.8|94181.3|94265.5|94185.1|94268.3|94193|94243|94179.5|20
1647822300000|2022-03-21 00:25:00|94268.8|94189.2|94255.6|94180|94273.1|94196.5|94240.2|94174.6|38
1647822310000|2022-03-21 00:25:10|94258.9|94176.5|94255.2|94185|94271|94193.7|94243.7|94176.5|22
1647822320000|2022-03-21 00:25:20|94245.8|94195.8|94253.5|94180|94263.7|94195.8|94245.7|94177|28
1647822330000|2022-03-21 00:25:30|94253.9|94180.1|94257.3|94178.7|94258.6|94180.3|94253.1|94174.2|21
1647822340000|2022-03-21 00:25:40|94257.6|94180.3|94242.4|94192.4|94263.3|94193.2|94241.2|94169.6|40
1647822350000|2022-03-21 00:25:50|94242.6|94192.6|94264.3|94186.3|94267.7|94202.4|94241.8|94176.6|30
1647822360000|2022-03-21 00:26:00|94266.1|94187|94270.8|94190.2|94274.6|94192.4|94264.4|94186|23
1647822370000|2022-03-21 00:26:10|94266.8|94195.7|94259.1|94209.1|94271.4|94209.1|94258.9|94191.8|20
1647822380000|2022-03-21 00:26:20|94258.6|94208.6|94278.4|94189.6|94278.4|94208.6|94258.5|94189.6|15
1647822390000|2022-03-21 00:26:30|94276.9|94191.6|94274|94195|94279.8|94211.9|94261.9|94187|49
1647822400000|2022-03-21 00:26:40|94273.9|94197.5|94272.9|94194.1|94274.3|94209.4|94258.8|94192|15
1647822410000|2022-03-21 00:26:50|94271.8|94194.9|94305.4|94195.3|94308.2|94216.2|94263.3|94194.9|32
1647822420000|2022-03-21 00:27:00|94301|94191.2|94285.9|94205.1|94301|94219.8|94265.6|94191.2|52
1647822430000|2022-03-21 00:27:10|94288.2|94201.5|94292.7|94210.5|94296.9|94228.3|94278.3|94196.5|51
1647822440000|2022-03-21 00:27:20|94287.3|94215.9|94301.6|94212.5|94303.2|94226.8|94274.1|94211.9|42
1647822450000|2022-03-21 00:27:30|94303.2|94212.8|94293.3|94221|94308.3|94221|94287.7|94191.7|29
1647822460000|2022-03-21 00:27:40|94293.8|94220.9|94314.4|94239.4|94319.2|94246.6|94292.3|94214.5|49
1647822470000|2022-03-21 00:27:50|94310.8|94238.9|94320.4|94246.2|94323.6|94258.5|94298.4|94238.2|48
1647822480000|2022-03-21 00:28:00|94307.6|94257.6|94332.1|94242|94332.1|94261.1|94295.9|94229.8|45
1647822490000|2022-03-21 00:28:10|94330.4|94241|94337.1|94229|94343.3|94249.3|94313|94226.2|38
1647822500000|2022-03-21 00:28:20|94333.4|94224.4|94323.1|94239.3|94334.1|94261.7|94305.6|94224.4|35
1647822510000|2022-03-21 00:28:30|94322.1|94242|94320.1|94238.9|94322.1|94242|94316.2|94235.8|25
1647822520000|2022-03-21 00:28:40|94318.6|94242.2|94316.6|94242.8|94321|94244.6|94315|94238|19
1647822530000|2022-03-21 00:28:50|94317.9|94242.2|94323.7|94240.4|94336.1|94257.2|94307.2|94225.5|23
1647822540000|2022-03-21 00:29:00|94322.1|94239.7|94320.5|94232.4|94332.1|94262.9|94295|94232.4|38
1647822550000|2022-03-21 00:29:10|94317.6|94236|94306.1|94229.1|94317.6|94240.4|94287.7|94222.1|43
1647822560000|2022-03-21 00:29:20|94303.3|94227.6|94309.9|94234.4|94317.2|94237|94303.3|94227.6|34
1647822570000|2022-03-21 00:29:30|94312.8|94235.9|94310|94234.2|94332.7|94253.7|94303.3|94229.5|36
1647822580000|2022-03-21 00:29:40|94322.5|94233.2|94322.1|94243|94322.5|94254.7|94296.9|94233.2|50
1647822590000|2022-03-21 00:29:50|94322.3|94239.4|94306.2|94256.2|94330|94256.2|94306.2|94238.9|34
1647822600000|2022-03-21 00:30:00|94305.8|94255.8|94327.9|94243.4|94350.6|94260.6|94304.2|94238.4|48
1647822610000|2022-03-21 00:30:10|94323.1|94242.6|94318.6|94243.7|94323.2|94255.8|94305.8|94238.9|18
1647822620000|2022-03-21 00:30:20|94321.8|94239.3|94319|94242.8|94325.3|94255.5|94305.2|94234.6|15
1647822630000|2022-03-21 00:30:30|94318.4|94242.6|94323.7|94251|94328.4|94251|94318.1|94237.9|21
1647822640000|2022-03-21 00:30:40|94322.9|94261.1|94312.4|94262.4|94335.2|94263.3|94311.1|94237.3|17
1647822650000|2022-03-21 00:30:50|94312.5|94262.5|94317.5|94267.5|94329|94267.5|94312.4|94250|19
1647822660000|2022-03-21 00:31:00|94316.1|94266.1|94332.2|94243.8|94336.6|94266.1|94313.4|94235.9|26
1647822670000|2022-03-21 00:31:10|94333|94242.9|94322|94272|94339.5|94274.5|94322|94242.9|21
1647822680000|2022-03-21 00:31:20|94324.8|94274.8|94323.7|94273.7|94324.9|94274.9|94321.6|94271.6|19
1647822690000|2022-03-21 00:31:30|94322.9|94272.9|94342.7|94259.4|94345.2|94273.3|94322.5|94251.9|13
1647822700000|2022-03-21 00:31:40|94334.6|94261.3|94348.7|94260.1|94349|94266.8|94334.6|94251.1|25
1647822710000|2022-03-21 00:31:50|94349.5|94260|94343.6|94256.2|94350|94295.7|94320.7|94253.4|23
1647822720000|2022-03-21 00:32:00|94343.7|94264.9|94343.8|94269.4|94348.1|94283|94328.7|94264.3|34
1647822730000|2022-03-21 00:32:10|94340.6|94269.2|94334.2|94256.1|94352.3|94282.3|94320.5|94256.1|41
1647822740000|2022-03-21 00:32:20|94334.6|94258.3|94324.8|94274.8|94334.6|94274.8|94319.1|94258.3|29
1647822750000|2022-03-21 00:32:30|94323.7|94273.7|94317.6|94237.7|94344.5|94274.6|94298.3|94220.5|50
1647822760000|2022-03-21 00:32:40|94318.4|94236.3|94293.5|94243.5|94318.4|94250.9|94293.5|94236.3|35
1647822770000|2022-03-21 00:32:50|94293.6|94243.6|94288.6|94238.6|94304.5|94249.4|94285.1|94226.7|28
1647822780000|2022-03-21 00:33:00|94289|94239|94309.1|94223.6|94311.5|94244.6|94287.8|94222.9|32
1647822790000|2022-03-21 00:33:10|94306.5|94227.1|94320.6|94237.7|94320.6|94238.8|94304.1|94225.4|17
1647822800000|2022-03-21 00:33:20|94314.7|94237.2|94319|94242.6|94328.8|94263.7|94301.5|94233.2|36
1647822810000|2022-03-21 00:33:30|94315.5|94242.4|94307.4|94257.4|94319|94258.4|94297.9|94227.6|34
1647822820000|2022-03-21 00:33:40|94307|94257|94298.2|94248.2|94320.5|94257|94298.2|94238.8|42
1647822830000|2022-03-21 00:33:50|94297.7|94247.7|94290.9|94240.9|94314.1|94248.4|94288|94223|33
1647822840000|2022-03-21 00:34:00|94290.2|94240.2|94305.3|94231|94310.9|94242.4|94286.8|94217.4|37
1647822850000|2022-03-21 00:34:10|94304.2|94230|94305.3|94224.7|94307.2|94241.9|94291.9|94224.6|19
1647822860000|2022-03-21 00:34:20|94306.1|94225.1|94308.8|94228.3|94310.1|94230|94302.2|94225.1|12
1647822870000|2022-03-21 00:34:30|94309.7|94229.1|94295.6|94217.7|94309.7|94233.6|94283.2|94213.1|33
1647822880000|2022-03-21 00:34:40|94296.3|94217.1|94302.8|94228.1|94306.9|94232.7|94282.7|94215.9|28
1647822890000|2022-03-21 00:34:50|94303.3|94227.7|94306.5|94226.7|94306.5|94228.6|94303.3|94226.4|4
1647822900000|2022-03-21 00:35:00|94306.7|94227.1|94292.7|94242.7|94306.7|94246.8|94292.6|94225.6|31
1647822910000|2022-03-21 00:35:10|94303.1|94231.7|94297|94247|94303.1|94248.2|94289.3|94231.7|29
1647822920000|2022-03-21 00:35:20|94297.2|94247.2|94305.3|94226.2|94306.6|94247.2|94291.8|94219|34
1647822930000|2022-03-21 00:35:30|94286.2|94236.2|94289.5|94239.5|94298.2|94239.5|94283.7|94226.6|23
1647822940000|2022-03-21 00:35:40|94289.4|94239.4|94288.7|94238.7|94303.7|94243.3|94288|94231.4|30
1647822950000|2022-03-21 00:35:50|94288.5|94238.5|94289.8|94239.8|94291.7|94241.7|94286.5|94236.5|18
1647822960000|2022-03-21 00:36:00|94290.1|94240.1|94291.6|94213.7|94298.9|94248.9|94277.7|94213.7|39
1647822970000|2022-03-21 00:36:10|94290.2|94213.5|94277.2|94227.2|94293|94228.6|94276|94210.8|37
1647822980000|2022-03-21 00:36:20|94276.2|94226.2|94289.5|94204.5|94289.5|94226.9|94269.6|94202.6|30
1647822990000|2022-03-21 00:36:30|94289.2|94203.2|94282.7|94232.7|94308.8|94232.7|94269.8|94203.1|59
1647823000000|2022-03-21 00:36:40|94283.6|94233.6|94294.3|94221.2|94298.5|94236.6|94276.7|94212.9|41
1647823010000|2022-03-21 00:36:50|94287.2|94237.2|94288|94207.8|94289.7|94237.2|94277.9|94206.6|30
1647823020000|2022-03-21 00:37:00|94285.7|94210.2|94293.3|94220|94315.9|94227.4|94273.7|94201.5|35
1647823030000|2022-03-21 00:37:10|94293.6|94219.7|94278.7|94228.7|94305|94230.4|94278.7|94207.3|70
1647823040000|2022-03-21 00:37:20|94278.5|94228.5|94286.9|94197.9|94295.8|94230.3|94272.8|94197.9|44
1647823050000|2022-03-21 00:37:30|94286.7|94207|94289.8|94213|94299.1|94230.7|94270|94202.3|45
1647823060000|2022-03-21 00:37:40|94293.4|94210.5|94281.4|94201.9|94293.4|94227.1|94268.7|94192.7|47
1647823070000|2022-03-21 00:37:50|94279.7|94204.6|94293|94216.3|94304.2|94229.6|94265.7|94188.1|57
1647823080000|2022-03-21 00:38:00|94290.8|94218.8|94285.5|94235.5|94322.4|94236.9|94278.2|94201.4|41
1647823090000|2022-03-21 00:38:10|94285.2|94235.2|94288|94238|94288|94238|94283.2|94233.2|4
1647823100000|2022-03-21 00:38:20|94288.1|94238.1|94294.2|94211.6|94294.2|94238.1|94280.6|94211.5|16
1647823110000|2022-03-21 00:38:30|94294.8|94211.7|94275|94225|94294.8|94228.8|94275|94208.7|35
1647823120000|2022-03-21 00:38:40|94274.6|94224.6|94274.4|94224.4|94287|94228.7|94273.5|94214.8|17
1647823130000|2022-03-21 00:38:50|94274.9|94224.9|94275.6|94225.6|94291.9|94231.1|94274.8|94212.2|27
1647823140000|2022-03-21 00:39:00|94277.1|94227.1|94277.3|94227.3|94292.2|94228.7|94276.4|94214.2|21
1647823150000|2022-03-21 00:39:10|94276.6|94226.6|94278|94228|94284.3|94234.3|94276.6|94226.6|31
1647823160000|2022-03-21 00:39:20|94277.8|94227.8|94282.6|94232.6|94293|94233.2|94277.4|94215.9|23
1647823170000|2022-03-21 00:39:30|94283.9|94233.9|94279.9|94229.9|94296.4|94245.1|94279.9|94223.5|12
1647823180000|2022-03-21 00:39:40|94286|94236|94272|94222|94289.6|94239.6|94272|94222|29
1647823190000|2022-03-21 00:39:50|94271.6|94221.6|94286.5|94213.2|94289.5|94229.7|94270.1|94209.3|31
1647823200000|2022-03-21 00:40:00|94274.8|94224.8|94263.7|94213.7|94292.7|94228.3|94262.5|94197.8|47
1647823210000|2022-03-21 00:40:10|94263.8|94213.8|94267.2|94217.2|94267.5|94217.5|94261.9|94211.9|28
1647823220000|2022-03-21 00:40:20|94267.3|94217.3|94279.1|94205.5|94280.2|94218.2|94267.1|94202.6|23
1647823230000|2022-03-21 00:40:30|94278.9|94207.1|94286.7|94208|94286.7|94223.2|94266.9|94194.5|27
1647823240000|2022-03-21 00:40:40|94286.1|94210.2|94275.2|94225.2|94286.5|94228.8|94271.8|94210.2|40
1647823250000|2022-03-21 00:40:50|94276|94226|94269.5|94219.5|94283.4|94226.6|94269|94206|38
1647823260000|2022-03-21 00:41:00|94269.7|94219.7|94274.4|94224.4|94285.2|94224.4|94269.6|94210.2|26
1647823270000|2022-03-21 00:41:10|94281.1|94231.1|94277.7|94227.7|94285.2|94234.4|94276|94214.7|30
1647823280000|2022-03-21 00:41:20|94296.7|94223.5|94279.7|94229.7|94299.9|94231.2|94277.4|94211.4|27
1647823290000|2022-03-21 00:41:30|94299.3|94214.2|94279.9|94205.5|94299.3|94232.4|94275.3|94202.8|37
1647823300000|2022-03-21 00:41:40|94281.4|94207.1|94265.6|94215.6|94289.1|94220.6|94265.1|94195.7|31
1647823310000|2022-03-21 00:41:50|94266.1|94216.1|94279.2|94229.2|94289.7|94231.3|94263.8|94202.1|28
1647823320000|2022-03-21 00:42:00|94288.2|94216.2|94273.9|94223.9|94306.8|94224.3|94270.9|94208|26
1647823330000|2022-03-21 00:42:10|94268.5|94218.5|94287.9|94211|94298.1|94224.5|94268.5|94196.1|15
1647823340000|2022-03-21 00:42:20|94290.1|94207.8|94295.1|94220.6|94295.1|94232.7|94281.5|94207.8|22
1647823350000|2022-03-21 00:42:30|94282.9|94232.9|94299.3|94228.1|94301|94239.5|94280.1|94214.6|38
1647823360000|2022-03-21 00:42:40|94285.4|94235.4|94280.5|94230.5|94297.8|94235.4|94262.9|94171.9|34
1647823370000|2022-03-21 00:42:50|94279.5|94229.5|94290.5|94215.5|94304.2|94233.4|94277.3|94202.8|28
1647823380000|2022-03-21 00:43:00|94277.4|94227.4|94302.2|94220.6|94302.2|94234.3|94275.2|94216.1|36
1647823390000|2022-03-21 00:43:10|94301.5|94220.7|94288.4|94238.4|94301.6|94242.3|94286.5|94220.7|31
1647823400000|2022-03-21 00:43:20|94288.9|94238.9|94288.3|94238.3|94301.9|94242.4|94288.3|94225.6|28
1647823410000|2022-03-21 00:43:30|94287.9|94237.9|94292|94242|94304.4|94242|94287|94231.3|18
1647823420000|2022-03-21 00:43:40|94290.2|94240.2|94279.9|94229.9|94298.2|94240.2|94279.6|94218.1|29
1647823430000|2022-03-21 00:43:50|94278.9|94228.9|94298.7|94224.7|94298.7|94237.3|94278.9|94219.5|29
1647823440000|2022-03-21 00:44:00|94285.2|94235.2|94284.3|94234.3|94300.1|94235.8|94282.7|94222.2|31
1647823450000|2022-03-21 00:44:10|94296.3|94222.8|94282.1|94232.1|94297|94232.6|94281.8|94217.2|19
1647823460000|2022-03-21 00:44:20|94292.4|94222.2|94282.4|94232.4|94298.3|94238.5|94281.6|94220.2|33
1647823470000|2022-03-21 00:44:30|94282.7|94232.7|94288.4|94238.4|94290.3|94240.3|94281.4|94231.4|22
1647823480000|2022-03-21 00:44:40|94287.7|94237.7|94285.1|94235.1|94287.7|94237.7|94284.3|94234.3|18
1647823490000|2022-03-21 00:44:50|94285.8|94235.8|94280.5|94230.5|94295.5|94241.4|94280.5|94225.4|15
1647823500000|2022-03-21 00:45:00|94280.4|94230.4|94306.5|94233.8|94308|94238.5|94279.1|94222.6|21
1647823510000|2022-03-21 00:45:10|94292.5|94242.5|94291.8|94241.8|94305.2|94245.6|94289|94229.3|17
1647823520000|2022-03-21 00:45:20|94286.5|94236.5|94298.6|94227.4|94298.6|94238.8|94282.3|94221.3|19
1647823530000|2022-03-21 00:45:30|94298.7|94226.5|94286.3|94236.3|94298.7|94237.1|94285.6|94226.5|9
1647823540000|2022-03-21 00:45:40|94287.1|94237.1|94289.1|94239.1|94289.1|94239.1|94285.6|94235.6|9
1647823550000|2022-03-21 00:45:50|94289.7|94239.7|94286.8|94236.8|94303.9|94240.1|94286.8|94233.8|5
1647823560000|2022-03-21 00:46:00|94286.3|94236.3|94304|94224.1|94304.5|94239.3|94286|94224.1|21
1647823570000|2022-03-21 00:46:10|94301|94226.7|94288.7|94238.7|94301.5|94243|94287.4|94225.6|17
1647823580000|2022-03-21 00:46:20|94288.9|94238.9|94300|94226|94300|94243.2|94288.9|94226|12
1647823590000|2022-03-21 00:46:30|94299.6|94225.8|94281.7|94231.7|94299.6|94235|94277.2|94216.6|25
1647823600000|2022-03-21 00:46:40|94286.3|94236.3|94286|94236|94286.3|94236.3|94280.8|94230.8|21
1647823610000|2022-03-21 00:46:50|94285.5|94235.5|94281.9|94231.9|94286.2|94236.2|94281.6|94231.6|32
1647823620000|2022-03-21 00:47:00|94282|94232|94281.4|94231.4|94283.7|94233.7|94280.8|94230.8|10
1647823630000|2022-03-21 00:47:10|94280.4|94230.4|94281.6|94231.6|94294.4|94236.3|94280.4|94222.6|25
1647823640000|2022-03-21 00:47:20|94280.5|94230.5|94301.6|94228.2|94307.8|94241.5|94280.5|94215.8|24
1647823650000|2022-03-21 00:47:30|94300.1|94224.7|94284.7|94234.7|94301.4|94235.4|94281.9|94223.8|32
1647823660000|2022-03-21 00:47:40|94286.7|94236.7|94287.7|94237.7|94301.4|94237.7|94285.6|94220.1|17
1647823670000|2022-03-21 00:47:50|94288.5|94238.5|94285.4|94235.4|94303.9|94239|94284.2|94223.6|28
1647823680000|2022-03-21 00:48:00|94295|94224.1|94293.5|94243.5|94295|94243.5|94284.4|94224.1|14
1647823690000|2022-03-21 00:48:10|94302.3|94232|94285|94235|94302.3|94238.1|94283.9|94232|22
1647823700000|2022-03-21 00:48:20|94285.5|94235.5|94288.2|94238.2|94288.6|94238.6|94284.7|94234.7|16
1647823710000|2022-03-21 00:48:30|94289.2|94239.2|94297.7|94225.5|94297.7|94239.2|94287.4|94225.4|9
1647823720000|2022-03-21 00:48:40|94309.4|94232.9|94307.9|94231.9|94313.6|94244.7|94291.4|94225.7|30
1647823730000|2022-03-21 00:48:50|94307.8|94232|94311.8|94239.4|94316.6|94246.8|94296.3|94230.2|20
1647823740000|2022-03-21 00:49:00|94311.5|94248.3|94297.8|94247.8|94311.5|94248.3|94294.9|94244.9|20
1647823750000|2022-03-21 00:49:10|94298.1|94248.1|94297.7|94247.7|94301.3|94251.3|94295.7|94245.7|21
1647823760000|2022-03-21 00:49:20|94299.1|94249.1|94304.7|94228.8|94312.3|94249.1|94293|94225.5|20
1647823770000|2022-03-21 00:49:30|94310.4|94231.7|94295.3|94245.3|94310.4|94245.3|94294.6|94227|25
1647823780000|2022-03-21 00:49:40|94310|94239.3|94303.7|94233.6|94311.8|94245.1|94292.5|94233.3|26
1647823790000|2022-03-21 00:49:50|94308.5|94227.6|94312|94233.1|94320.8|94245.7|94295.7|94216.8|46
1647823800000|2022-03-21 00:50:00|94313.4|94234.5|94307.4|94228.4|94316.6|94245.4|94293.2|94200.4|37
1647823810000|2022-03-21 00:50:10|94311.1|94228.8|94306.8|94232.2|94322.9|94234.5|94304.6|94219.4|46
1647823820000|2022-03-21 00:50:20|94308.5|94232.3|94314.1|94230.5|94314.9|94234.1|94301.4|94225.6|30
1647823830000|2022-03-21 00:50:30|94315.3|94229.9|94308.7|94232.9|94317|94236.8|94306.5|94228.6|27
1647823840000|2022-03-21 00:50:40|94296.8|94246.8|94312|94238.2|94313.7|94248.5|94295.2|94233.1|23
1647823850000|2022-03-21 00:50:50|94312.4|94239.2|94309.5|94239.5|94326.4|94251.6|94299.1|94223.4|35
1647823860000|2022-03-21 00:51:00|94299.1|94249.1|94318.1|94235.2|94325.4|94253.2|94299|94228.9|43
1647823870000|2022-03-21 00:51:10|94313.7|94237.7|94328.4|94233.6|94340.7|94250.4|94299.9|94230.3|43
1647823880000|2022-03-21 00:51:20|94327|94226.5|94299.4|94249.4|94327|94252.6|94299.4|94226.5|39
1647823890000|2022-03-21 00:51:30|94299.7|94249.7|94302.7|94252.7|94309.8|94252.9|94299.4|94237.9|17
1647823900000|2022-03-21 00:51:40|94313.2|94233.3|94336.9|94250.1|94342.3|94260.6|94313.2|94220.7|53
1647823910000|2022-03-21 00:51:50|94337.2|94251|94336.9|94242.6|94345.1|94263.9|94330.5|94231.9|48
1647823920000|2022-03-21 00:52:00|94328.8|94249.3|94336.9|94248.5|94340.2|94266.1|94315.4|94233.6|32
1647823930000|2022-03-21 00:52:10|94336.7|94248.7|94335|94259|94340.3|94262.1|94332.6|94248.5|34
1647823940000|2022-03-21 00:52:20|94333|94261.2|94342.8|94260.6|94346.4|94274.7|94322.5|94256.5|47
1647823950000|2022-03-21 00:52:30|94334|94261.2|94344.2|94266.2|94345.1|94266.2|94325.6|94232.5|51
1647823960000|2022-03-21 00:52:40|94343.3|94266.3|94342.1|94263.3|94349.4|94277.5|94326.1|94255|38
1647823970000|2022-03-21 00:52:50|94342.6|94259.9|94333.8|94250.8|94342.7|94273.1|94318.9|94246.7|34
1647823980000|2022-03-21 00:53:00|94318|94268|94329.8|94250.5|94339.1|94268|94317.1|94231.5|38
1647823990000|2022-03-21 00:53:10|94329.3|94254.2|94329.2|94255.5|94339.2|94270.1|94315.2|94246.7|42
1647824000000|2022-03-21 00:53:20|94333.8|94247|94324.7|94274.7|94347.1|94275.3|94320.7|94239.5|47
1647824010000|2022-03-21 00:53:30|94323.8|94273.8|94319.4|94269.4|94336.9|94273.8|94318.8|94252.9|32
1647824020000|2022-03-21 00:53:40|94331.5|94260.6|94312|94262|94346.6|94268.7|94312|94225.9|39
1647824030000|2022-03-21 00:53:50|94322.1|94252|94330.1|94259.5|94331.1|94267.9|94311.6|94251.3|42
1647824040000|2022-03-21 00:54:00|94318.8|94268.8|94317.6|94267.6|94332.5|94271.3|94317.6|94257|31
1647824050000|2022-03-21 00:54:10|94319.2|94269.2|94318.1|94268.1|94328.6|94269.6|94317.3|94255.1|14
1647824060000|2022-03-21 00:54:20|94318|94268|94317|94267|94319.9|94269.9|94316.9|94266.9|14
1647824070000|2022-03-21 00:54:30|94316.6|94266.6|94334.5|94260.1|94334.5|94275|94316.5|94256.3|10
1647824080000|2022-03-21 00:54:40|94331.9|94261.4|94318.8|94268.8|94333.4|94276.1|94318.3|94260.1|21
1647824090000|2022-03-21 00:54:50|94318.1|94268.1|94324.5|94253|94328.6|94268.1|94312.8|94250.4|28
1647824100000|2022-03-21 00:55:00|94315.5|94265.5|94327|94249.7|94338.1|94265.5|94309.6|94226.6|42
1647824110000|2022-03-21 00:55:10|94325.8|94250.5|94331.2|94240.8|94354.9|94264.9|94314.2|94238.9|57
1647824120000|2022-03-21 00:55:20|94331.5|94239.2|94324.4|94238.5|94333|94262.7|94312.7|94238.3|45
1647824130000|2022-03-21 00:55:30|94323.1|94240|94316.6|94237.2|94325.4|94253|94300.3|94228.5|43
1647824140000|2022-03-21 00:55:40|94315.2|94236.9|94301.6|94251.6|94315.2|94251.6|94301.6|94236.9|19
1647824150000|2022-03-21 00:55:50|94305.5|94255.5|94305.4|94255.4|94315.1|94255.5|94302.7|94244.3|27
1647824160000|2022-03-21 00:56:00|94303.8|94253.8|94304.4|94254.4|94318.3|94256.2|94303.3|94241.6|34
1647824170000|2022-03-21 00:56:10|94304.3|94254.3|94298.4|94248.4|94311.6|94258.6|94298.4|94237.6|37
1647824180000|2022-03-21 00:56:20|94298.7|94248.7|94306.4|94234.7|94315.5|94258.7|94291.8|94221.2|44
1647824190000|2022-03-21 00:56:30|94307.6|94235.1|94308|94227.4|94315.4|94245.4|94290.8|94227.4|36
1647824200000|2022-03-21 00:56:40|94308.6|94226.5|94307.9|94227.9|94309.6|94229.3|94306.5|94226.5|10
1647824210000|2022-03-21 00:56:50|94312.4|94226|94310.6|94234|94312.4|94247.5|94297.4|94226|24
1647824220000|2022-03-21 00:57:00|94308|94235.7|94310.3|94236.8|94311.2|94247.7|94295|94234.8|25
1647824230000|2022-03-21 00:57:10|94300.5|94250.5|94311.5|94232.5|94311.8|94252|94294.9|94220|34
1647824240000|2022-03-21 00:57:20|94309.7|94236.3|94292.9|94242.9|94309.7|94246.5|94292.1|94236.3|12
1647824250000|2022-03-21 00:57:30|94292.4|94242.4|94304.1|94227.7|94309.7|94242.4|94292.1|94219.8|40
1647824260000|2022-03-21 00:57:40|94304.7|94229.9|94304.5|94231.3|94308.1|94232.3|94300.8|94228.1|20
1647824270000|2022-03-21 00:57:50|94292.6|94242.6|94289.5|94239.5|94302|94242.6|94288.5|94230.4|26
1647824280000|2022-03-21 00:58:00|94289.9|94239.9|94285.1|94235.1|94296.4|94246.4|94285.1|94235.1|23
1647824290000|2022-03-21 00:58:10|94285.4|94235.4|94301.9|94227.7|94304.9|94240|94284.8|94225.1|32
1647824300000|2022-03-21 00:58:20|94289.9|94239.9|94297.1|94247.1|94301.8|94248.3|94288.8|94226.6|25
1647824310000|2022-03-21 00:58:30|94296.8|94246.8|94296.5|94246.5|94302|94252|94296.5|94246.5|31
1647824320000|2022-03-21 00:58:40|94298.4|94248.4|94293.3|94243.3|94298.4|94248.4|94291.4|94241.4|31
1647824330000|2022-03-21 00:58:50|94294.3|94244.3|94293.1|94243.1|94294.3|94244.3|94292|94242|14
1647824340000|2022-03-21 00:59:00|94292.8|94242.8|94293.7|94220.6|94304.4|94250.9|94281.2|94218.9|33
1647824350000|2022-03-21 00:59:10|94281.8|94231.8|94292.7|94219.9|94300|94231.9|94281|94211|24
1647824360000|2022-03-21 00:59:20|94300.4|94210|94300.5|94224.7|94308.4|94225.6|94295.2|94210|25
1647824370000|2022-03-21 00:59:30|94307.2|94226.8|94285.9|94235.9|94307.2|94235.9|94285.9|94220.6|24
1647824380000|2022-03-21 00:59:40|94297.9|94223.8|94292.6|94242.6|94312.1|94242.6|94285.8|94223.8|28
1647824390000|2022-03-21 00:59:50|94292.5|94242.5|94310.8|94238.6|94317.8|94246.4|94291.5|94223|37
1647824400000|2022-03-21 01:00:00|94316.2|94234.7|94316.5|94244.1|94325.3|94257.9|94305.6|94234.7|54
1647824410000|2022-03-21 01:00:10|94319.3|94243.4|94309.6|94259.6|94321.8|94262.8|94305.7|94243.1|40
1647824420000|2022-03-21 01:00:20|94309.7|94259.7|94318.4|94241.3|94324|94261.9|94308.8|94240.4|34
1647824430000|2022-03-21 01:00:30|94317.5|94241|94318.6|94239.8|94321|94253.2|94303.2|94236.7|14
1647824440000|2022-03-21 01:00:40|94307.6|94257.6|94315.7|94240.2|94317.7|94262.2|94302.3|94236.6|27
1647824450000|2022-03-21 01:00:50|94315.2|94240|94327|94256.1|94327|94262.2|94309.8|94238.9|33
1647824460000|2022-03-21 01:01:00|94326.8|94255.1|94313.2|94240.2|94326.8|94263.8|94308.8|94234.4|43
1647824470000|2022-03-21 01:01:10|94313.7|94238.6|94301.8|94251.8|94314.2|94254.5|94299.4|94234.9|41
1647824480000|2022-03-21 01:01:20|94302.1|94252.1|94298.2|94220.5|94312.7|94252.9|94290|94216.7|54
1647824490000|2022-03-21 01:01:30|94284.7|94234.7|94288.1|94238.1|94300.4|94238.1|94284.4|94220.2|24
1647824500000|2022-03-21 01:01:40|94287.5|94237.5|94293.5|94243.5|94293.5|94243.5|94287.5|94237.5|13
1647824510000|2022-03-21 01:01:50|94292.8|94242.8|94310.4|94227.2|94310.5|94243.1|94289.2|94224.5|43
1647824520000|2022-03-21 01:02:00|94307.7|94235.2|94304.9|94228.4|94310.7|94240.2|94290.2|94223.7|21
1647824530000|2022-03-21 01:02:10|94308.5|94228.6|94303.6|94226.9|94308.5|94244.5|94293.8|94226.8|45
1647824540000|2022-03-21 01:02:20|94303.4|94226.8|94292.9|94242.9|94305.1|94243.6|94290.5|94226.8|37
1647824550000|2022-03-21 01:02:30|94292|94242|94293.6|94216.6|94301.8|94242|94281.3|94213.1|47
1647824560000|2022-03-21 01:02:40|94295.2|94213.7|94271.3|94221.3|94295.7|94223.9|94271.3|94200.9|40
1647824570000|2022-03-21 01:02:50|94271.2|94221.2|94271.2|94221.2|94271.8|94221.8|94268|94218|35
1647824580000|2022-03-21 01:03:00|94270.7|94220.7|94263.8|94213.8|94275.1|94221.4|94263.1|94201.4|32
1647824590000|2022-03-21 01:03:10|94276.4|94203.5|94279.5|94200.3|94282.9|94219.4|94264.3|94200.1|31
1647824600000|2022-03-21 01:03:20|94280.2|94199.5|94271.1|94221.1|94289.7|94230.7|94270.8|94199.5|32
1647824610000|2022-03-21 01:03:30|94282.5|94212.2|94274.9|94224.9|94282.5|94226.2|94272.4|94212.2|24
1647824620000|2022-03-21 01:03:40|94275.3|94225.3|94278.1|94228.1|94293.6|94229|94272.4|94208.5|37
1647824630000|2022-03-21 01:03:50|94281.2|94231.2|94277.4|94227.4|94281.2|94231.2|94276.5|94226.5|14
1647824640000|2022-03-21 01:04:00|94277.1|94227.1|94279.5|94229.5|94281.8|94231.8|94275.9|94225.9|20
1647824650000|2022-03-21 01:04:10|94278.7|94228.7|94280.4|94230.4|94299.8|94233.5|94278.2|94216.7|33
1647824660000|2022-03-21 01:04:20|94280.6|94230.6|94287.1|94214.5|94293.1|94232.3|94272.8|94209.7|40
1647824670000|2022-03-21 01:04:30|94286.4|94213.2|94287.4|94216.6|94289|94229.3|94275|94213.1|19
1647824680000|2022-03-21 01:04:40|94290.1|94214|94277.9|94227.9|94290.1|94230.2|94276.6|94214|36
1647824690000|2022-03-21 01:04:50|94288.6|94217.7|94279.1|94229.1|94289.9|94232.8|94278.9|94217.7|23
1647824700000|2022-03-21 01:05:00|94279.5|94229.5|94281.2|94231.2|94294.2|94231.2|94277.9|94214.2|35
1647824710000|2022-03-21 01:05:10|94281.1|94231.1|94296.5|94219.8|94298.8|94231.4|94277.5|94219.1|20
1647824720000|2022-03-21 01:05:20|94293.7|94220.9|94296.1|94222.3|94299.2|94233.6|94283.3|94220.8|23
1647824730000|2022-03-21 01:05:30|94294.8|94222.6|94296.6|94219.4|94297.6|94236.5|94283.1|94218.7|9
1647824740000|2022-03-21 01:05:40|94295.5|94220.7|94272.8|94202.2|94295.5|94231|94265.4|94190.1|40
1647824750000|2022-03-21 01:05:50|94275.9|94199.9|94262.8|94212.8|94275.9|94217.1|94254.1|94193.3|34
1647824760000|2022-03-21 01:06:00|94264.2|94214.2|94276.6|94193|94278|94214.2|94259.5|94192.9|39
1647824770000|2022-03-21 01:06:10|94274|94195|94273.5|94191|94276|94198.7|94267.2|94184.3|37
1647824780000|2022-03-21 01:06:20|94273.4|94191.9|94269.3|94195|94273.4|94195.2|94268.4|94189.7|18
1647824790000|2022-03-21 01:06:30|94270.3|94204.6|94272.7|94192.5|94278.7|94210.9|94257|94190.3|46
1647824800000|2022-03-21 01:06:40|94272|94194.2|94272.5|94198.9|94274.9|94198.9|94268.4|94188.5|44
1647824810000|2022-03-21 01:06:50|94272.2|94198.4|94264.4|94214.4|94276|94215.7|94261|94198.4|22
1647824820000|2022-03-21 01:07:00|94263|94213|94260.7|94210.7|94273.7|94213.7|94258.8|94197.9|22
1647824830000|2022-03-21 01:07:10|94264.4|94214.4|94261.2|94211.2|94265|94215|94260|94210|23
1647824840000|2022-03-21 01:07:20|94261.7|94211.7|94265.4|94194.3|94271.5|94211.7|94247.7|94182.8|37
1647824850000|2022-03-21 01:07:30|94264.9|94191.3|94249.5|94199.5|94264.9|94203.6|94248.8|94189.3|20
1647824860000|2022-03-21 01:07:40|94250.7|94200.7|94248.2|94198.2|94251.2|94201.2|94247.8|94197.8|16
1647824870000|2022-03-21 01:07:50|94249.2|94199.2|94249|94199|94259.5|94201.3|94247.8|94187.1|28
1647824880000|2022-03-21 01:08:00|94247.3|94197.3|94247.8|94197.8|94249.8|94199.8|94246.7|94196.7|11
1647824890000|2022-03-21 01:08:10|94247.4|94197.4|94252.9|94202.9|94265.1|94204.9|94246.6|94192.2|8
1647824900000|2022-03-21 01:08:20|94261.9|94191.8|94247|94197|94266.2|94201.8|94247|94173|8
1647824910000|2022-03-21 01:08:30|94245.5|94195.5|94254.4|94204.4|94255.2|94205.2|94244.4|94194.4|25
1647824920000|2022-03-21 01:08:40|94254.6|94204.6|94236.8|94186.8|94258.6|94204.6|94236.4|94166.1|30
1647824930000|2022-03-21 01:08:50|94237.6|94187.6|94251.9|94172.4|94254.5|94197.3|94237.1|94166.5|47
1647824940000|2022-03-21 01:09:00|94249.7|94172.8|94232.8|94182.8|94249.8|94184.4|94231|94168.3|29
1647824950000|2022-03-21 01:09:10|94234|94184|94248|94167.9|94248|94184.4|94234|94167.9|11
1647824960000|2022-03-21 01:09:20|94247.2|94169.7|94244.2|94194.2|94261.1|94194.2|94244.2|94169.2|29
1647824970000|2022-03-21 01:09:30|94241.1|94191.1|94242.4|94192.4|94261.4|94200.6|94241.1|94176.4|36
1647824980000|2022-03-21 01:09:40|94244.4|94194.4|94261.4|94182.4|94271.3|94196.8|94244.4|94180.1|28
1647824990000|2022-03-21 01:09:50|94260.9|94181.6|94262.8|94183.4|94265|94187.5|94258.4|94175.1|30
1647825000000|2022-03-21 01:10:00|94262.7|94181.5|94258.3|94184.9|94263.6|94188|94257.6|94181.5|31
1647825010000|2022-03-21 01:10:10|94259.1|94184.1|94245.2|94195.2|94265.9|94196|94245.2|94182.6|49
1647825020000|2022-03-21 01:10:20|94245.1|94195.1|94266|94187.8|94268.2|94197.6|94244.6|94181.6|26
1647825030000|2022-03-21 01:10:30|94266.9|94185|94262.6|94190.8|94268.1|94202.6|94250.7|94184.3|17
1647825040000|2022-03-21 01:10:40|94252|94202|94265.1|94189.4|94271.6|94202|94252|94181.7|32
1647825050000|2022-03-21 01:10:50|94265.9|94181.7|94263.1|94190.4|94271.4|94204.6|94254.2|94181.7|31
1647825060000|2022-03-21 01:11:00|94262.7|94191.6|94260.1|94183|94264.1|94202.8|94251.2|94181.4|35
1647825070000|2022-03-21 01:11:10|94259.7|94185|94270.5|94188.7|94271.2|94200|94250|94172.9|38
1647825080000|2022-03-21 01:11:20|94275.2|94184|94264.6|94214.6|94279.7|94215.5|94264.6|94184|39
1647825090000|2022-03-21 01:11:30|94275.7|94204.3|94282.7|94210.3|94286.5|94221.6|94270.8|94201.5|43
1647825100000|2022-03-21 01:11:40|94281.2|94208.2|94287.7|94201.5|94289.9|94220.4|94268.6|94196.1|40
1647825110000|2022-03-21 01:11:50|94289.1|94205.1|94288.6|94209|94303.5|94213.1|94279.9|94193.2|54
1647825120000|2022-03-21 01:12:00|94289|94209.1|94306.8|94219.6|94307.7|94225.2|94285.2|94205.9|37
1647825130000|2022-03-21 01:12:10|94302|94222.1|94293.2|94222.8|94302|94234.2|94283.7|94219.1|26
1647825140000|2022-03-21 01:12:20|94293.9|94222.6|94285.1|94235.1|94297.6|94235.1|94284|94221.8|6
1647825150000|2022-03-21 01:12:30|94284.2|94234.2|94285.6|94235.6|94304.3|94239.9|94283.3|94216.3|21
1647825160000|2022-03-21 01:12:40|94286.8|94236.8|94285.7|94235.7|94299.5|94238|94280|94213.9|33
1647825170000|2022-03-21 01:12:50|94284.3|94234.3|94298.4|94222.1|94298.5|94234.9|94284.3|94221.4|15
1647825180000|2022-03-21 01:13:00|94299.5|94222|94300.4|94227.6|94300.4|94238.4|94284.7|94220.7|14
1647825190000|2022-03-21 01:13:10|94299|94229.2|94287.1|94237.1|94299.1|94238|94286.3|94225.3|18
1647825200000|2022-03-21 01:13:20|94285.4|94235.4|94285.4|94235.4|94292.4|94238.7|94279.9|94220.4|38
1647825210000|2022-03-21 01:13:30|94285.3|94235.3|94297.5|94221.6|94300.4|94238.1|94281.2|94221.5|36
1647825220000|2022-03-21 01:13:40|94293.3|94221.9|94290.3|94240.3|94294.9|94240.9|94284|94220.9|22
1647825230000|2022-03-21 01:13:50|94288.5|94238.5|94321.7|94225.8|94321.7|94253.1|94288.2|94225.8|50
1647825240000|2022-03-21 01:14:00|94319.5|94224.2|94325.5|94233.1|94330|94246.7|94296.7|94221.8|54
1647825250000|2022-03-21 01:14:10|94325.7|94234.3|94299|94249|94327|94254.1|94298|94228.1|47
1647825260000|2022-03-21 01:14:20|94299.9|94249.9|94322.9|94234.8|94324.4|94249.9|94299.9|94227.3|41
1647825270000|2022-03-21 01:14:30|94323.8|94234.1|94310.2|94213.9|94325.6|94246.3|94294.8|94209.5|64
1647825280000|2022-03-21 01:14:40|94308.9|94215.7|94294.3|94223.9|94309.7|94231.3|94279|94205.4|52
1647825290000|2022-03-21 01:14:50|94294.9|94221.9|94294|94210.3|94306|94221.9|94284.8|94200.4|43
1647825300000|2022-03-21 01:15:00|94290.1|94214.6|94280.9|94230.9|94299.9|94230.9|94274.6|94212.7|35
1647825310000|2022-03-21 01:15:10|94280.8|94230.8|94290.7|94210.7|94294.1|94230.8|94278|94206.3|51
1647825320000|2022-03-21 01:15:20|94290.4|94212.5|94286.2|94211.5|94294.2|94215.4|94285.8|94206.9|30
1647825330000|2022-03-21 01:15:30|94288.4|94216.1|94278.3|94228.3|94292.3|94229.4|94278|94214.5|18
1647825340000|2022-03-21 01:15:40|94278.6|94228.6|94280.6|94230.6|94282.3|94232.3|94277.5|94227.5|27
1647825350000|2022-03-21 01:15:50|94281.6|94231.6|94282.7|94232.7|94298.2|94232.7|94278.9|94214.7|30
1647825360000|2022-03-21 01:16:00|94282.2|94232.2|94289.2|94210|94294.7|94233.3|94282.2|94209.7|32
1647825370000|2022-03-21 01:16:10|94290.6|94214|94289.1|94214.4|94290.7|94217|94287|94209.9|37
1647825380000|2022-03-21 01:16:20|94287.6|94215.6|94295.3|94211.1|94295.3|94228.8|94276.3|94209.9|37
1647825390000|2022-03-21 01:16:30|94294.5|94213.2|94310.1|94214.3|94312|94232.4|94276.4|94204|67
1647825400000|2022-03-21 01:16:40|94316.5|94205.5|94297.4|94223.3|94316.5|94235.8|94285.8|94205.4|50
1647825410000|2022-03-21 01:16:50|94297.5|94224.1|94297.4|94214.8|94299.9|94237.8|94284.1|94214.8|30
1647825420000|2022-03-21 01:17:00|94297.1|94215.3|94329.4|94237.9|94334.9|94240.4|94295.6|94213.8|59
1647825430000|2022-03-21 01:17:10|94326.4|94231.4|94314.8|94241.9|94326.4|94243.8|94313.8|94225.7|38
1647825440000|2022-03-21 01:17:20|94315.5|94243.4|94306.3|94225|94315.7|94253.9|94300.7|94216.2|45
1647825450000|2022-03-21 01:17:30|94305.2|94225.1|94295.4|94245.4|94306|94248.8|94289.8|94224.4|30
1647825460000|2022-03-21 01:17:40|94305.6|94234.1|94283.1|94233.1|94309.8|94245.8|94279.4|94212.6|35
1647825470000|2022-03-21 01:17:50|94286.2|94236.2|94286.4|94236.4|94287.9|94237.9|94282.8|94232.8|25
1647825480000|2022-03-21 01:18:00|94284.9|94234.9|94299.9|94221.4|94299.9|94238.7|94282.8|94217|17
1647825490000|2022-03-21 01:18:10|94299.1|94220.5|94301.4|94218.4|94301.5|94234|94283.2|94218.4|23
1647825500000|2022-03-21 01:18:20|94301.6|94221.8|94298.2|94216.9|94301.6|94233.2|94280.4|94212.2|36
1647825510000|2022-03-21 01:18:30|94302.1|94224.2|94292.1|94222|94302.1|94233.7|94281.1|94217.6|37
1647825520000|2022-03-21 01:18:40|94280.9|94230.9|94288.3|94211.2|94292.7|94231.9|94279.1|94208|39
1647825530000|2022-03-21 01:18:50|94289.3|94209.9|94292.8|94214.3|94293.6|94227.3|94274.2|94209.3|33
1647825540000|2022-03-21 01:19:00|94293.2|94214.2|94296.1|94222.7|94299.3|94222.7|94291.3|94214|31
1647825550000|2022-03-21 01:19:10|94296|94222.6|94291.2|94241.2|94305.6|94241.2|94286.6|94222.6|30
1647825560000|2022-03-21 01:19:20|94302.1|94231.9|94304.3|94233.7|94310.2|94245.3|94291|94223.9|51
1647825570000|2022-03-21 01:19:30|94303.7|94232.4|94303.2|94227.7|94309.4|94232.4|94301.8|94223.9|25
1647825580000|2022-03-21 01:19:40|94304.8|94226.2|94299.7|94228.2|94305.5|94240.5|94290.5|94224|32
1647825590000|2022-03-21 01:19:50|94298.7|94228.7|94287.9|94237.9|94300.5|94239.8|94287.6|94225.6|27
1647825600000|2022-03-21 01:20:00|94288.1|94238.1|94290.7|94216.8|94303.9|94238.1|94288.1|94206.5|43
1647825610000|2022-03-21 01:20:10|94291.2|94216.4|94288.1|94215.9|94293.3|94227.8|94275.9|94207.2|41
1647825620000|2022-03-21 01:20:20|94276.6|94226.6|94294.3|94223.3|94296.6|94232.4|94276.6|94206.6|46
1647825630000|2022-03-21 01:20:30|94295.5|94221.5|94297.4|94225.8|94304.2|94237.4|94285.7|94218|43
1647825640000|2022-03-21 01:20:40|94301.5|94222.6|94297.3|94247.3|94307.3|94247.3|94291.5|94221.6|34
1647825650000|2022-03-21 01:20:50|94296.5|94246.5|94308.1|94237.9|94309.1|94248.4|94295.5|94234.1|24
1647825660000|2022-03-21 01:21:00|94298.5|94248.5|94302.9|94252.9|94314|94252.9|94297.2|94234.5|28
1647825670000|2022-03-21 01:21:10|94303.3|94253.3|94318|94268|94344|94269.5|94303.3|94225.3|42
1647825680000|2022-03-21 01:21:20|94321.6|94271.6|94336.2|94266|94336.2|94276.2|94317.1|94251.7|31
1647825690000|2022-03-21 01:21:30|94335.3|94264.1|94329.4|94279.4|94339.1|94280.5|94324|94264.1|37
1647825700000|2022-03-21 01:21:40|94329.9|94279.9|94330.4|94280.4|94340.3|94281.6|94329|94268.9|26
1647825710000|2022-03-21 01:21:50|94332.3|94282.3|94336.8|94257.8|94341.5|94288.3|94331.2|94257.8|12
1647825720000|2022-03-21 01:22:00|94336.6|94257.4|94327.3|94277.3|94340.3|94278.9|94326.9|94257.4|41
1647825730000|2022-03-21 01:22:10|94327.4|94277.4|94320.8|94270.8|94339.2|94279.3|94320.5|94257.4|41
1647825740000|2022-03-21 01:22:20|94320.3|94270.3|94335.8|94260.3|94336.7|94276.8|94320.3|94252.5|49
1647825750000|2022-03-21 01:22:30|94342.1|94257.9|94326.1|94276.1|94342.1|94278.2|94324.7|94257.9|34
1647825760000|2022-03-21 01:22:40|94335.7|94265.4|94326.5|94276.5|94337|94278.5|94324.2|94263.8|38
1647825770000|2022-03-21 01:22:50|94325.8|94275.8|94325.9|94275.9|94327.1|94277.1|94325.4|94275.4|29
1647825780000|2022-03-21 01:23:00|94325.8|94275.8|94327.9|94277.9|94329.7|94279.7|94325.3|94275.3|12
1647825790000|2022-03-21 01:23:10|94328.4|94278.4|94329.9|94255.5|94331.8|94279.6|94317.8|94255.5|31
1647825800000|2022-03-21 01:23:20|94330.1|94254|94320.4|94270.4|94334.1|94271.1|94318.7|94254|10
1647825810000|2022-03-21 01:23:30|94319.7|94269.7|94318|94268|94330.5|94269.7|94316.4|94252.7|33
1647825820000|2022-03-21 01:23:40|94318.1|94268.1|94319.2|94269.2|94331.3|94270.3|94317.5|94257.6|24
1647825830000|2022-03-21 01:23:50|94328.4|94258.3|94323.7|94273.7|94336.8|94276.2|94319.4|94257.4|40
1647825840000|2022-03-21 01:24:00|94325.1|94275.1|94326.4|94276.4|94326.5|94276.5|94324.2|94274.2|15
1647825850000|2022-03-21 01:24:10|94326|94276|94334.4|94259.1|94335|94277|94322|94258.6|37
1647825860000|2022-03-21 01:24:20|94332.7|94260.7|94327.3|94277.3|94333.1|94278.8|94323.3|94260.6|16
1647825870000|2022-03-21 01:24:30|94327.2|94277.2|94321.4|94271.4|94332.6|94277.2|94321.4|94259|18
1647825880000|2022-03-21 01:24:40|94334|94262.2|94327|94277|94335.9|94277|94323.3|94262.2|7
1647825890000|2022-03-21 01:24:50|94325.6|94275.6|94322.3|94272.3|94326.3|94276.3|94322.3|94272.3|17
1647825900000|2022-03-21 01:25:00|94322.2|94272.2|94325.1|94275.1|94334|94275.3|94322.2|94263.9|12
1647825910000|2022-03-21 01:25:10|94326|94276|94324.7|94274.7|94334.5|94276.4|94320.9|94261.4|20
1647825920000|2022-03-21 01:25:20|94326.3|94276.3|94324.1|94274.1|94334.5|94277.1|94323.5|94264.2|9
1647825930000|2022-03-21 01:25:30|94323.2|94273.2|94311.7|94261.7|94332.3|94273.4|94311.7|94247.1|28
1647825940000|2022-03-21 01:25:40|94322.3|94250.2|94326.4|94246.8|94329.6|94263.4|94311.5|94245.3|29
1647825950000|2022-03-21 01:25:50|94326.6|94245.8|94310.9|94260.9|94326.6|94262.8|94310.4|94245.8|22
1647825960000|2022-03-21 01:26:00|94311.8|94261.8|94313|94263|94323.6|94263.1|94311.3|94248.7|14
1647825970000|2022-03-21 01:26:10|94313.9|94263.9|94314.7|94264.7|94314.7|94264.7|94313.1|94263.1|4
1647825980000|2022-03-21 01:26:20|94313.2|94263.2|94324.4|94252|94324.4|94263.2|94311.8|94252|7
1647825990000|2022-03-21 01:26:30|94325.5|94262.8|94314.4|94264.4|94325.7|94267.2|94312.8|94252.9|8
1647826000000|2022-03-21 01:26:40|94313.6|94263.6|94319.4|94247.7|94324.4|94266.9|94309.5|94240.6|37
1647826010000|2022-03-21 01:26:50|94319.2|94247.5|94316.8|94241.2|94321.9|94247.5|94316.8|94239.7|26
1647826020000|2022-03-21 01:27:00|94316.2|94242.3|94323|94243.7|94325|94256.9|94305|94239.7|24
1647826030000|2022-03-21 01:27:10|94323.8|94243.3|94306.9|94256.9|94323.8|94264.4|94306.4|94243.3|22
1647826040000|2022-03-21 01:27:20|94306.6|94256.6|94307.7|94257.7|94318.3|94258.2|94305.8|94247.9|13
1647826050000|2022-03-21 01:27:30|94307.4|94257.4|94311.6|94261.6|94321.6|94262|94307.4|94245.7|36
1647826060000|2022-03-21 01:27:40|94312.3|94262.3|94313.9|94263.9|94324.2|94263.9|94311.3|94250.7|22
1647826070000|2022-03-21 01:27:50|94313.8|94263.8|94312.8|94262.8|94315.2|94265.2|94309.5|94259.5|19
1647826080000|2022-03-21 01:28:00|94313.1|94263.1|94299.4|94249.4|94323.8|94263.1|94298.2|94241.9|27
1647826090000|2022-03-21 01:28:10|94302|94252|94303.3|94230.3|94315.3|94254.5|94294|94230.3|33
1647826100000|2022-03-21 01:28:20|94302.3|94231.7|94292|94242|94315.5|94242.3|94289|94214.7|37
1647826110000|2022-03-21 01:28:30|94302.8|94232|94301.6|94221.8|94305.4|94242.5|94291.7|94221.8|21
1647826120000|2022-03-21 01:28:40|94301.1|94221.4|94286.9|94236.9|94301.8|94236.9|94286.5|94221.2|21
1647826130000|2022-03-21 01:28:50|94287.7|94237.7|94287.8|94237.8|94289.3|94239.3|94285.4|94235.4|16
1647826140000|2022-03-21 01:29:00|94287.3|94237.3|94287.4|94237.4|94287.4|94237.4|94284.7|94234.7|14
1647826150000|2022-03-21 01:29:10|94287.3|94237.3|94290.3|94240.3|94308.4|94245.1|94285.9|94223.8|40
1647826160000|2022-03-21 01:29:20|94290.1|94240.1|94287.3|94237.3|94303.2|94240.2|94285|94222.3|19
1647826170000|2022-03-21 01:29:30|94285.7|94235.7|94286.9|94236.9|94287.5|94237.5|94283.4|94233.4|26
1647826180000|2022-03-21 01:29:40|94285.1|94235.1|94285|94235|94287.4|94237.4|94284.8|94234.8|20
1647826190000|2022-03-21 01:29:50|94284|94234|94282.4|94232.4|94295.9|94234.3|94280|94219.5|26
1647826200000|2022-03-21 01:30:00|94296.3|94219.9|94291.5|94241.5|94297.3|94241.5|94283.7|94219.8|28
1647826210000|2022-03-21 01:30:10|94290.8|94240.8|94307.2|94233.3|94310|94243|94290|94227.1|24
1647826220000|2022-03-21 01:30:20|94305.2|94234.6|94297.3|94247.3|94305.2|94248.6|94293.7|94234.6|17
1647826230000|2022-03-21 01:30:30|94297.2|94247.2|94308.6|94226.3|94314.4|94247.6|94296.7|94226.3|23
1647826240000|2022-03-21 01:30:40|94293.6|94243.6|94296.8|94246.8|94306.4|94246.8|94290.9|94226.1|21
1647826250000|2022-03-21 01:30:50|94295.5|94245.5|94292.4|94242.4|94299.1|94249.1|94292.4|94242.4|23
1647826260000|2022-03-21 01:31:00|94293.2|94243.2|94302|94252|94311|94252|94293.2|94232.6|26
1647826270000|2022-03-21 01:31:10|94300.8|94250.8|94295.1|94245.1|94309.9|94251.7|94293.5|94230.2|18
1647826280000|2022-03-21 01:31:20|94302.4|94231.4|94292|94242|94302.4|94246.6|94291.8|94227.8|10
1647826290000|2022-03-21 01:31:30|94293|94243|94297.3|94247.3|94304|94247.4|94292.1|94228.4|18
1647826300000|2022-03-21 01:31:40|94298.2|94248.2|94293.8|94243.8|94298.2|94248.2|94292.1|94242.1|14
1647826310000|2022-03-21 01:31:50|94292.1|94242.1|94305.1|94222.7|94305.6|94244|94288.4|94222.7|6
1647826320000|2022-03-21 01:32:00|94290|94240|94293.5|94243.5|94303.8|94245.5|94290|94227|35
1647826330000|2022-03-21 01:32:10|94293.1|94243.1|94295.3|94245.3|94311.4|94248|94290.2|94228.5|34
1647826340000|2022-03-21 01:32:20|94295.8|94245.8|94291.3|94241.3|94304.6|94249.4|94288.7|94223.5|36
1647826350000|2022-03-21 01:32:30|94301.1|94231.1|94293|94243|94301.3|94243.2|94289.2|94226.8|28
1647826360000|2022-03-21 01:32:40|94292.7|94242.7|94286.9|94236.9|94300.2|94242.8|94285.2|94223.8|29
1647826370000|2022-03-21 01:32:50|94286.6|94236.6|94289.3|94239.3|94298.6|94239.3|94283.8|94226.5|14
1647826380000|2022-03-21 01:33:00|94289.9|94239.9|94303.8|94230.1|94303.8|94244.8|94288.8|94230.1|31
1647826390000|2022-03-21 01:33:10|94304.7|94224|94294.6|94244.6|94304.7|94250.3|94293.3|94224|25
1647826400000|2022-03-21 01:33:20|94295.5|94245.5|94292.4|94242.4|94299.7|94249.7|94292|94242|22
1647826410000|2022-03-21 01:33:30|94292.1|94242.1|94288.8|94238.8|94300.3|94242.1|94288.7|94227.6|18
1647826420000|2022-03-21 01:33:40|94298.3|94227.8|94290.1|94240.1|94300.7|94241.7|94286|94227.8|26
1647826430000|2022-03-21 01:33:50|94291.1|94241.1|94288.9|94238.9|94300.7|94242.8|94288.9|94226.6|18
1647826440000|2022-03-21 01:34:00|94291|94241|94298.2|94248.2|94312.2|94248.2|94288.7|94227.9|32
1647826450000|2022-03-21 01:34:10|94307.8|94228.2|94295|94245|94309.8|94245.3|94294|94223.9|10
1647826460000|2022-03-21 01:34:20|94296.4|94246.4|94293.3|94243.3|94303.9|94246.4|94293.3|94232.7|6
1647826470000|2022-03-21 01:34:30|94294.1|94244.1|94318.3|94225.5|94326.5|94253.3|94293.2|94208.1|16
1647826480000|2022-03-21 01:34:40|94313.7|94229.1|94303.5|94253.5|94313.7|94253.5|94296.8|94229.1|24
1647826490000|2022-03-21 01:34:50|94302.8|94252.8|94300.1|94250.1|94321|94258.4|94298.5|94231.2|43
1647826500000|2022-03-21 01:35:00|94311.8|94234.6|94310.9|94237.1|94314.8|94249.2|94293.2|94227.9|56
1647826510000|2022-03-21 01:35:10|94315.3|94239.2|94298.7|94248.7|94318.4|94250.9|94298.7|94233.9|33
1647826520000|2022-03-21 01:35:20|94298.3|94248.3|94335.1|94242.7|94354.5|94256.9|94297.9|94234.9|38
1647826530000|2022-03-21 01:35:30|94336.4|94243.7|94317|94238.6|94336.4|94263.1|94310.4|94234|40
1647826540000|2022-03-21 01:35:40|94316.2|94240.6|94312.9|94242.2|94316.3|94252.8|94302.3|94240.1|16
1647826550000|2022-03-21 01:35:50|94313|94241.3|94313.8|94240|94315.2|94252.8|94302.2|94240|17
1647826560000|2022-03-21 01:36:00|94317.7|94236.4|94302.8|94252.8|94320.4|94253.7|94302.4|94235.1|22
1647826570000|2022-03-21 01:36:10|94303.4|94253.4|94302.3|94252.3|94303.6|94253.6|94301.3|94251.3|15
1647826580000|2022-03-21 01:36:20|94301.9|94251.9|94302.1|94252.1|94303.5|94253.5|94301|94251|26
1647826590000|2022-03-21 01:36:30|94301.7|94251.7|94302.6|94252.6|94302.9|94252.9|94301.6|94251.6|14
1647826600000|2022-03-21 01:36:40|94302.3|94252.3|94304|94254|94304.2|94254.2|94302.3|94252.3|18
1647826610000|2022-03-21 01:36:50|94303.2|94253.2|94311.9|94240.7|94311.9|94255.1|94298.9|94240.7|21
1647826620000|2022-03-21 01:37:00|94301.6|94251.6|94313.3|94239.1|94317.9|94253.1|94300.1|94237.1|26
1647826630000|2022-03-21 01:37:10|94312.5|94264.5|94318.5|94220.5|94324.4|94264.5|94289.5|94219.2|39
1647826640000|2022-03-21 01:37:20|94316|94223.4|94302|94224.4|94327.4|94246.1|94293.5|94211.4|42
1647826650000|2022-03-21 01:37:30|94301.3|94224.2|94307.9|94227.3|94312.5|94240.6|94287.2|94215.8|36
1647826660000|2022-03-21 01:37:40|94307.3|94226|94308.2|94225.2|94310.2|94239.4|94287.9|94218.2|33
1647826670000|2022-03-21 01:37:50|94309.1|94225.1|94284.3|94234.3|94310.6|94242.4|94284.3|94215.3|54
1647826680000|2022-03-21 01:38:00|94284.1|94234.1|94301.6|94212.2|94309|94237.2|94283.7|94199.8|47
1647826690000|2022-03-21 01:38:10|94309.3|94208.4|94297.1|94214.1|94309.3|94232.9|94279.4|94208.4|38
1647826700000|2022-03-21 01:38:20|94294.5|94215.4|94279.5|94229.5|94302.2|94229.5|94278.6|94208.9|35
1647826710000|2022-03-21 01:38:30|94278.7|94228.7|94297.5|94214|94297.5|94232|94276.7|94204.9|53
1647826720000|2022-03-21 01:38:40|94298.8|94213.1|94313.9|94203.2|94313.9|94236.8|94280.3|94198.1|50
1647826730000|2022-03-21 01:38:50|94306.7|94210.6|94287.2|94204|94307.8|94242.9|94267.9|94203.7|43
1647826740000|2022-03-21 01:39:00|94286.3|94207.4|94278.6|94228.6|94298.3|94229.2|94278.1|94207.4|30
1647826750000|2022-03-21 01:39:10|94278|94228|94277.2|94227.2|94278.3|94228.3|94275|94225|23
1647826760000|2022-03-21 01:39:20|94277.1|94227.1|94280.7|94230.7|94289.9|94230.7|94276.7|94219.3|44
1647826770000|2022-03-21 01:39:30|94280.9|94230.9|94277.3|94227.3|94287|94237|94277.3|94227.3|19
1647826780000|2022-03-21 01:39:40|94277.5|94227.5|94271|94221|94283.8|94230.5|94270.2|94206|44
1647826790000|2022-03-21 01:39:50|94270.5|94220.5|94288.6|94215.8|94288.6|94224.6|94269.8|94201.3|34
1647826800000|2022-03-21 01:40:00|94281.1|94209.9|94284|94202|94289.3|94219.6|94264.6|94192.5|44
1647826810000|2022-03-21 01:40:10|94282.2|94206|94286.3|94201|94293.4|94222.3|94269.6|94196.7|34
1647826820000|2022-03-21 01:40:20|94285|94205.6|94295.5|94214.3|94302.5|94229.1|94275.4|94205.6|51
1647826830000|2022-03-21 01:40:30|94294.6|94215|94277.2|94227.2|94311.2|94246.2|94271.2|94206.8|50
1647826840000|2022-03-21 01:40:40|94287.7|94212.6|94271.1|94221.1|94293.1|94225.2|94270.2|94197.9|38
1647826850000|2022-03-21 01:40:50|94269.6|94219.6|94284.1|94194.7|94287|94222.1|94269|94191|33
1647826860000|2022-03-21 01:41:00|94285.1|94193.5|94299.9|94218|94305.2|94229.1|94268.3|94193.5|38
1647826870000|2022-03-21 01:41:10|94294.7|94222.3|94287.7|94237.7|94330.5|94237.7|94286|94208.7|39
1647826880000|2022-03-21 01:41:20|94287.8|94237.8|94296.6|94225.7|94298.5|94237.8|94285.3|94220.9|37
1647826890000|2022-03-21 01:41:30|94285.9|94235.9|94287.2|94237.2|94288.1|94238.1|94285.6|94235.6|22
1647826900000|2022-03-21 01:41:40|94286.8|94236.8|94286.7|94236.7|94301.1|94238.3|94285|94222.9|37
1647826910000|2022-03-21 01:41:50|94290.1|94240.1|94290.6|94240.6|94291.9|94241.9|94288.9|94238.9|42
1647826920000|2022-03-21 01:42:00|94300.8|94227.6|94287.9|94237.9|94301|94239.8|94285.3|94223.9|36
1647826930000|2022-03-21 01:42:10|94288.2|94238.2|94302.2|94224.7|94303.1|94241.5|94287.3|94222.8|28
1647826940000|2022-03-21 01:42:20|94300.2|94228|94290.2|94240.2|94308.4|94242.4|94290.2|94224.8|35
1647826950000|2022-03-21 01:42:30|94293|94243|94317.3|94237.4|94325.4|94254.1|94292|94227.6|45
1647826960000|2022-03-21 01:42:40|94318|94241.8|94326.2|94224.4|94331.4|94252.3|94300.5|94213.5|41
1647826970000|2022-03-21 01:42:50|94322.4|94227.2|94310.5|94234.6|94322.4|94253.9|94297.1|94222.7|35
1647826980000|2022-03-21 01:43:00|94312.1|94235.1|94313.7|94243.5|94314.9|94253.6|94299.6|94233.6|44
1647826990000|2022-03-21 01:43:10|94314|94242.5|94302.6|94252.6|94314.2|94254.2|94302|94240.5|26
1647827000000|2022-03-21 01:43:20|94302.2|94252.2|94301.3|94251.3|94312.4|94253.1|94301.3|94242.3|13
1647827010000|2022-03-21 01:43:30|94301.5|94251.5|94302.7|94252.7|94302.7|94252.7|94301.2|94251.2|12
1647827020000|2022-03-21 01:43:40|94303|94253|94303.8|94253.8|94303.8|94253.8|94300.9|94250.9|19
1647827030000|2022-03-21 01:43:50|94304.4|94254.4|94302.8|94252.8|94317.8|94255.9|94301.3|94236.7|42
1647827040000|2022-03-21 01:44:00|94302.9|94252.9|94306.8|94256.8|94338.6|94264.1|94302.9|94228.1|44
1647827050000|2022-03-21 01:44:10|94307|94257|94305.2|94255.2|94308|94258|94302.9|94252.9|27
1647827060000|2022-03-21 01:44:20|94304.5|94254.5|94310.6|94260.6|94320.2|94263|94301.7|94242.9|37
1647827070000|2022-03-21 01:44:30|94310.9|94260.9|94304.2|94254.2|94321.3|94260.9|94303.3|94244.8|37
1647827080000|2022-03-21 01:44:40|94303.3|94253.3|94301.5|94251.5|94304.1|94254.1|94300.4|94250.4|36
1647827090000|2022-03-21 01:44:50|94310.4|94240.1|94301.3|94251.3|94310.8|94251.3|94298.1|94232.6|44
1647827100000|2022-03-21 01:45:00|94301.4|94251.4|94292.8|94242.8|94309.7|94254|94292.8|94226.6|39
1647827110000|2022-03-21 01:45:10|94293|94243|94290.8|94240.8|94305.7|94244.3|94288.4|94220.8|39
1647827120000|2022-03-21 01:45:20|94291.1|94241.1|94290.7|94240.7|94302.9|94243.3|94289.8|94228.2|41
1647827130000|2022-03-21 01:45:30|94290.5|94240.5|94291|94241|94292|94242|94289.7|94239.7|24
1647827140000|2022-03-21 01:45:40|94290.9|94240.9|94294|94244|94294|94244|94290|94240|21
1647827150000|2022-03-21 01:45:50|94294.7|94244.7|94299.2|94249.2|94308.1|94250.5|94293.9|94236.2|28
1647827160000|2022-03-21 01:46:00|94301.8|94251.8|94301.8|94251.8|94320.3|94256.3|94298.9|94236.5|46
1647827170000|2022-03-21 01:46:10|94302.8|94252.8|94318.9|94268.9|94334.8|94274.1|94302.8|94237|57
1647827180000|2022-03-21 01:46:20|94319.4|94269.4|94316.8|94266.8|94332.2|94270.4|94311.5|94236.4|53
1647827190000|2022-03-21 01:46:30|94315.7|94265.7|94317|94267|94329.9|94269|94313.4|94251.9|43
1647827200000|2022-03-21 01:46:40|94317.3|94267.3|94324.6|94274.6|94336.4|94274.6|94314.3|94253.4|45
1647827210000|2022-03-21 01:46:50|94335.5|94265.2|94335.6|94256.7|94336.5|94275.3|94319.5|94242.2|48
1647827220000|2022-03-21 01:47:00|94332.7|94260.7|94341.4|94267.9|94349.1|94282|94325.5|94252.3|59
1647827230000|2022-03-21 01:47:10|94342.7|94268.5|94349.8|94274.7|94358.4|94283.4|94327.3|94249.9|43
1647827240000|2022-03-21 01:47:20|94350.9|94269.4|94336.3|94286.3|94352.3|94290.3|94333.9|94269.4|45
1647827250000|2022-03-21 01:47:30|94335.8|94285.8|94333.2|94283.2|94347.5|94285.8|94333.1|94267.2|28
1647827260000|2022-03-21 01:47:40|94333.1|94283.1|94326.8|94276.8|94346.7|94283.4|94325.6|94263.5|44
1647827270000|2022-03-21 01:47:50|94337.1|94266.7|94338.2|94262.7|94338.7|94278.7|94327|94262.7|26
1647827280000|2022-03-21 01:48:00|94336.6|94263|94326.1|94276.1|94337.7|94276.1|94322.8|94259.2|38
1647827290000|2022-03-21 01:48:10|94326|94276|94325.7|94275.7|94326.9|94276.9|94323.5|94273.5|28
1647827300000|2022-03-21 01:48:20|94325.5|94275.5|94326.5|94276.5|94326.6|94276.6|94324.7|94274.7|19
1647827310000|2022-03-21 01:48:30|94327|94277|94328.9|94278.9|94330.1|94280.1|94325.4|94275.4|18
1647827320000|2022-03-21 01:48:40|94328.8|94278.8|94328.7|94278.7|94333|94283|94327.1|94277.1|22
1647827330000|2022-03-21 01:48:50|94328.9|94278.9|94333.3|94254.7|94342.2|94280.5|94321.3|94253.9|58
1647827340000|2022-03-21 01:49:00|94330.1|94258.2|94315.1|94265.1|94335|94273.6|94313.2|94251.2|53
1647827350000|2022-03-21 01:49:10|94326.3|94253.4|94313.3|94263.3|94332.5|94269.8|94309.6|94244.4|38
1647827360000|2022-03-21 01:49:20|94312.4|94262.4|94322.5|94251.7|94328.7|94265|94311.3|94237.7|27
1647827370000|2022-03-21 01:49:30|94324.2|94253.4|94318.5|94245.1|94324.3|94263|94307.5|94245.1|22
1647827380000|2022-03-21 01:49:40|94308.4|94258.4|94322.2|94252|94326.4|94262.4|94306.8|94233.1|38
1647827390000|2022-03-21 01:49:50|94312.3|94262.3|94330|94257.4|94359.4|94271.7|94312|94233.5|42
1647827400000|2022-03-21 01:50:00|94329.5|94258.3|94333.6|94259.4|94334|94270.9|94318|94251|48
1647827410000|2022-03-21 01:50:10|94335.2|94261.8|94343.7|94268.5|94344.3|94271.3|94321|94255.3|42
1647827420000|2022-03-21 01:50:20|94344|94260.5|94341.3|94269.9|94348.1|94276.8|94323|94249.6|47
1647827430000|2022-03-21 01:50:30|94345.6|94256.5|94341.3|94263.9|94347.9|94275.8|94324.7|94256.5|40
1647827440000|2022-03-21 01:50:40|94339.5|94263.8|94345.4|94295.4|94361.3|94296.6|94337.7|94263.4|49
1647827450000|2022-03-21 01:50:50|94345.2|94295.2|94350|94300|94360|94303.5|94343.7|94290|46
1647827460000|2022-03-21 01:51:00|94350.4|94300.4|94357.4|94285.2|94362|94305.8|94346|94278.7|47
1647827470000|2022-03-21 01:51:10|94346.8|94296.8|94344.2|94294.2|94363.1|94299|94341.2|94277.3|45
1647827480000|2022-03-21 01:51:20|94344.8|94294.8|94355.8|94281|94356|94297.1|94342.5|94281|47
1647827490000|2022-03-21 01:51:30|94354.9|94283.5|94344|94294|94360.1|94298.6|94344|94279.9|50
1647827500000|2022-03-21 01:51:40|94343.9|94293.9|94339.7|94289.7|94353.8|94293.9|94339.6|94274.1|45
1647827510000|2022-03-21 01:51:50|94350.2|94278.7|94356|94269.2|94356|94297.7|94337.7|94269.2|38
1647827520000|2022-03-21 01:52:00|94357.8|94270.9|94354|94280|94369.1|94294.2|94338.8|94253.1|43
1647827530000|2022-03-21 01:52:10|94358.1|94277.4|94332.7|94282.7|94360.8|94294.7|94327.5|94267.3|56
1647827540000|2022-03-21 01:52:20|94332.3|94282.3|94332.9|94282.9|94345.6|94284|94326.2|94267.9|52
1647827550000|2022-03-21 01:52:30|94333.1|94283.1|94326.1|94276.1|94343.5|94283.2|94323.7|94253.3|55
1647827560000|2022-03-21 01:52:40|94326.3|94276.3|94340.1|94269.2|94342.4|94279.9|94326.3|94263.8|38
1647827570000|2022-03-21 01:52:50|94340.2|94269.3|94325|94275|94341.6|94280.2|94324|94260|43
1647827580000|2022-03-21 01:53:00|94325.1|94275.1|94330.8|94280.8|94341.4|94281.7|94324.3|94262|45
1647827590000|2022-03-21 01:53:10|94331.3|94281.3|94349.2|94275.2|94349.9|94284.3|94328.9|94269.1|36
1647827600000|2022-03-21 01:53:20|94349.1|94275.1|94348.1|94275.3|94352.4|94287.6|94334.9|94269.2|52
1647827610000|2022-03-21 01:53:30|94348.5|94276|94340.4|94290.4|94355.3|94290.8|94337.5|94272.4|46
1647827620000|2022-03-21 01:53:40|94340.9|94290.9|94338.3|94288.3|94352.1|94294.8|94337.4|94276.1|40
1647827630000|2022-03-21 01:53:50|94338.9|94288.9|94338.6|94288.6|94349.7|94289|94336.8|94275.5|12
1647827640000|2022-03-21 01:54:00|94338.7|94288.7|94357.2|94284.5|94359.5|94290.6|94337.6|94276.9|45
1647827650000|2022-03-21 01:54:10|94359.2|94280.6|94365.7|94290.3|94367.8|94300|94342.8|94280.6|42
1647827660000|2022-03-21 01:54:20|94365.1|94290.5|94345.3|94295.3|94369.5|94300.2|94344.3|94270.9|46
1647827670000|2022-03-21 01:54:30|94353.8|94265.2|94357.2|94283|94357.3|94295.1|94336.8|94265.2|57
1647827680000|2022-03-21 01:54:40|94359.3|94282.9|94365.2|94288.8|94365.9|94301.4|94343.2|94281.9|45
1647827690000|2022-03-21 01:54:50|94352.1|94302.1|94360|94310|94373.3|94310|94349.5|94288.4|58
1647827700000|2022-03-21 01:55:00|94362.9|94312.9|94365.6|94315.6|94370.7|94315.6|94358.4|94300.5|35
1647827710000|2022-03-21 01:55:10|94363.9|94313.9|94374.3|94299.7|94376.2|94314.2|94360.3|94294.8|28
1647827720000|2022-03-21 01:55:20|94373.6|94298.5|94355.8|94305.8|94375.4|94307.5|94352.8|94290.7|37
1647827730000|2022-03-21 01:55:30|94356|94306|94358.4|94308.4|94365.9|94309.2|94355.2|94294.5|28
1647827740000|2022-03-21 01:55:40|94358.2|94308.2|94359.4|94309.4|94361.2|94311.2|94357.5|94307.5|36
1647827750000|2022-03-21 01:55:50|94359.6|94309.6|94359.4|94309.4|94372.5|94311.8|94358.6|94298.5|23
1647827760000|2022-03-21 01:56:00|94360.1|94310.1|94358.2|94308.2|94362.1|94312.1|94356.8|94306.8|37
1647827770000|2022-03-21 01:56:10|94360|94310|94357.7|94307.7|94370.8|94312.5|94357.7|94300.5|25
1647827780000|2022-03-21 01:56:20|94357.5|94307.5|94361|94311|94362.6|94312.6|94356.1|94306.1|29
1647827790000|2022-03-21 01:56:30|94358.9|94308.9|94359.6|94309.6|94361.9|94311.9|94357|94307|14
1647827800000|2022-03-21 01:56:40|94359.7|94309.7|94355.3|94305.3|94369.6|94309.7|94351.6|94289.7|34
1647827810000|2022-03-21 01:56:50|94367.3|94294.3|94355.9|94305.9|94367.3|94306.6|94354.1|94294.3|13
1647827820000|2022-03-21 01:57:00|94355.3|94305.3|94368|94296.2|94371.4|94308.4|94350.6|94292.3|32
1647827830000|2022-03-21 01:57:10|94369.4|94294.3|94364.5|94293.8|94369.4|94306.9|94352.8|94291.7|30
1647827840000|2022-03-21 01:57:20|94365|94293|94357.9|94307.9|94365.3|94311.9|94354.5|94293|15
1647827850000|2022-03-21 01:57:30|94358|94308|94358.9|94308.9|94371.6|94310.2|94353.7|94293.6|22
1647827860000|2022-03-21 01:57:40|94370.6|94292.1|94369|94291|94374.1|94306.9|94355.7|94288.2|15
1647827870000|2022-03-21 01:57:50|94368.7|94291.9|94362.5|94312.5|94368.7|94312.5|94356.3|94291.9|19
1647827880000|2022-03-21 01:58:00|94362.6|94312.6|94358.2|94308.2|94370.5|94313|94358.2|94297.7|21
1647827890000|2022-03-21 01:58:10|94358.5|94308.5|94358.9|94308.9|94369.5|94310.2|94353.3|94298.1|28
1647827900000|2022-03-21 01:58:20|94369.2|94298.1|94361.5|94311.5|94372.7|94314.4|94359.5|94297.7|20
1647827910000|2022-03-21 01:58:30|94361.8|94311.8|94365.7|94315.7|94380|94317.2|94361.8|94297.7|34
1647827920000|2022-03-21 01:58:40|94365.4|94315.4|94364.3|94314.3|94378.6|94315.8|94364.1|94299.4|20
1647827930000|2022-03-21 01:58:50|94365.2|94315.2|94373|94323|94383|94323|94365.2|94304.8|18
1647827940000|2022-03-21 01:59:00|94372.5|94322.5|94365|94315|94380.4|94322.5|94363.8|94299.3|27
1647827950000|2022-03-21 01:59:10|94375.4|94303.9|94375.3|94325.3|94387.6|94325.3|94364.2|94299.7|45
1647827960000|2022-03-21 01:59:20|94375.6|94325.6|94385.8|94314.4|94387.5|94327.8|94370.4|94304.2|42
1647827970000|2022-03-21 01:59:30|94386.8|94313.5|94387|94315.7|94388.5|94327.3|94375.5|94313.5|26
1647827980000|2022-03-21 01:59:40|94387.7|94327.1|94378.8|94328.8|94388.9|94329.5|94376.3|94316.4|22
1647827990000|2022-03-21 01:59:50|94378.7|94328.7|94379.2|94329.2|94380|94330|94376.5|94326.5|33
1647828000000|2022-03-21 02:00:00|94379.5|94329.5|94379.5|94329.5|94391.5|94333|94377.9|94317.4|33
1647828010000|2022-03-21 02:00:10|94379.9|94329.9|94379.8|94329.8|94380.6|94330.6|94378.5|94328.5|20
1647828020000|2022-03-21 02:00:20|94380.6|94330.6|94377.8|94327.8|94393.2|94333.7|94376.2|94322|39
1647828030000|2022-03-21 02:00:30|94378.9|94328.9|94377|94327|94381|94331|94375.4|94325.4|30
1647828040000|2022-03-21 02:00:40|94379.8|94329.8|94377.2|94327.2|94380.3|94330.3|94375.7|94325.7|30
1647828050000|2022-03-21 02:00:50|94375.9|94325.9|94373.1|94323.1|94384.1|94325.9|94368.6|94307.4|32
1647828060000|2022-03-21 02:01:00|94375.4|94325.4|94379.4|94329.4|94389.3|94331.1|94373.3|94315.1|37
1647828070000|2022-03-21 02:01:10|94379|94329|94381.8|94331.8|94381.9|94331.9|94376.9|94326.9|38
1647828080000|2022-03-21 02:01:20|94381.4|94331.4|94386.6|94336.6|94392.9|94337|94381.4|94322.9|30
1647828090000|2022-03-21 02:01:30|94386.7|94336.7|94384.9|94334.9|94390|94340|94384.9|94334.9|23
1647828100000|2022-03-21 02:01:40|94386.3|94336.3|94380.3|94330.3|94391.9|94336.5|94378.8|94321.6|28
1647828110000|2022-03-21 02:01:50|94380.1|94330.1|94381.1|94331.1|94383.3|94333.3|94378.1|94328.1|21
1647828120000|2022-03-21 02:02:00|94381|94331|94383.1|94333.1|94384.1|94334.1|94377.6|94327.6|50
1647828130000|2022-03-21 02:02:10|94384.5|94334.5|94376.9|94326.9|94386|94336|94376.9|94326.9|35
1647828140000|2022-03-21 02:02:20|94377.6|94327.6|94378.8|94328.8|94386.2|94330.1|94375.1|94315.2|37
1647828150000|2022-03-21 02:02:30|94379.9|94329.9|94380.8|94330.8|94381.5|94331.5|94375.5|94325.5|27
1647828160000|2022-03-21 02:02:40|94380.9|94330.9|94383.5|94333.5|94384.6|94334.6|94380|94330|33
1647828170000|2022-03-21 02:02:50|94383|94333|94380.5|94330.5|94392.7|94333.3|94380.3|94319.5|27
1647828180000|2022-03-21 02:03:00|94380.6|94330.6|94383.3|94333.3|94383.3|94333.3|94380.6|94330.6|33
1647828190000|2022-03-21 02:03:10|94383.2|94333.2|94371.6|94321.6|94389.6|94339.3|94371.6|94307.3|42
1647828200000|2022-03-21 02:03:20|94382.7|94311.2|94374.2|94324.2|94386.1|94326.1|94370.4|94308.9|51
1647828210000|2022-03-21 02:03:30|94376|94326|94377.5|94327.5|94386.8|94327.8|94375.9|94316.2|16
1647828220000|2022-03-21 02:03:40|94377.4|94327.4|94377.4|94327.4|94377.6|94327.6|94376.7|94326.7|20
1647828230000|2022-03-21 02:03:50|94377.3|94327.3|94379.3|94329.3|94394.2|94331.5|94376.5|94320.4|34
1647828240000|2022-03-21 02:04:00|94379|94329|94377.4|94327.4|94380|94330|94377.4|94327.4|23
1647828250000|2022-03-21 02:04:10|94378|94328|94379.1|94329.1|94392.4|94332.1|94377.3|94315.1|37
1647828260000|2022-03-21 02:04:20|94388.4|94318.1|94379.9|94329.9|94391.7|94331.4|94374.7|94311|48
1647828270000|2022-03-21 02:04:30|94390.4|94319.7|94378.4|94328.4|94390.4|94331.7|94376.4|94314.6|33
1647828280000|2022-03-21 02:04:40|94379.6|94329.6|94377.6|94327.6|94390|94333|94377.3|94315.4|35
1647828290000|2022-03-21 02:04:50|94378|94328|94380.4|94330.4|94389.9|94330.4|94375.6|94309.8|37
1647828300000|2022-03-21 02:05:00|94380.3|94330.3|94376.4|94326.4|94380.7|94330.7|94375.5|94325.5|31
1647828310000|2022-03-21 02:05:10|94376.8|94326.8|94380.3|94330.3|94380.3|94330.3|94376.5|94326.5|29
1647828320000|2022-03-21 02:05:20|94380.1|94330.1|94381.8|94331.8|94382.9|94332.9|94377.9|94327.9|35
1647828330000|2022-03-21 02:05:30|94381.4|94331.4|94378|94328|94390.6|94333.1|94377.4|94314.6|38
1647828340000|2022-03-21 02:05:40|94379.2|94329.2|94382.9|94306.1|94383.8|94330.3|94369|94305.9|24
1647828350000|2022-03-21 02:05:50|94380|94309.6|94384.1|94308.2|94387.8|94328.2|94370.6|94308.2|43
1647828360000|2022-03-21 02:06:00|94384.4|94307.2|94382.9|94332.9|94388.2|94332.9|94372|94307.2|40
1647828370000|2022-03-21 02:06:10|94390.9|94317.7|94380.3|94330.3|94393.8|94333|94378|94314|49
1647828380000|2022-03-21 02:06:20|94392.7|94320|94376.5|94326.5|94392.7|94331.3|94372.6|94305.5|36
1647828390000|2022-03-21 02:06:30|94389.6|94313.9|94377.7|94327.7|94390.7|94327.8|94377.2|94313.9|8
1647828400000|2022-03-21 02:06:40|94377.5|94327.5|94374|94324|94377.5|94327.5|94374|94324|22
1647828410000|2022-03-21 02:06:50|94374.3|94324.3|94376.1|94326.1|94376.1|94326.1|94373.6|94323.6|24
1647828420000|2022-03-21 02:07:00|94376.2|94326.2|94379.9|94329.9|94379.9|94329.9|94375|94325|20
1647828430000|2022-03-21 02:07:10|94380.2|94330.2|94395.9|94345.9|94406.2|94345.9|94379.3|94314.1|54
1647828440000|2022-03-21 02:07:20|94395.2|94345.2|94394.2|94344.2|94407.9|94349.6|94393.9|94329.2|39
1647828450000|2022-03-21 02:07:30|94394.1|94344.1|94394.6|94344.6|94403.2|94345.1|94388.1|94327.1|48
1647828460000|2022-03-21 02:07:40|94394.7|94344.7|94391.5|94341.5|94396.1|94346.1|94389.2|94339.2|46
1647828470000|2022-03-21 02:07:50|94391.8|94341.8|94388.3|94338.3|94395.9|94343.1|94385.6|94325.6|36
1647828480000|2022-03-21 02:08:00|94388.2|94338.2|94389.8|94339.8|94390.9|94340.9|94387.3|94337.3|35
1647828490000|2022-03-21 02:08:10|94389.4|94339.4|94388.6|94338.6|94389.5|94339.5|94387.2|94337.2|22
1647828500000|2022-03-21 02:08:20|94388.9|94338.9|94383.5|94333.5|94399.6|94350.5|94375.5|94327.6|16
1647828510000|2022-03-21 02:08:30|94382.1|94332.1|94384.6|94334.6|94394.8|94337.1|94381.1|94317.6|25
1647828520000|2022-03-21 02:08:40|94401|94315.8|94387.4|94337.4|94413.5|94339.1|94387.4|94312|7
1647828530000|2022-03-21 02:08:50|94386.8|94336.8|94393.8|94343.8|94405.8|94344.3|94385.2|94331.3|27
1647828540000|2022-03-21 02:09:00|94394.2|94344.2|94387.1|94337.1|94394.2|94344.2|94387.1|94337.1|27
1647828550000|2022-03-21 02:09:10|94386.4|94336.4|94378.1|94328.1|94393|94339.9|94378.1|94319.4|48
1647828560000|2022-03-21 02:09:20|94377.8|94327.8|94382.5|94332.5|94399.9|94335.5|94377.8|94320|54
1647828570000|2022-03-21 02:09:30|94382|94332|94383.4|94333.4|94392.1|94334.5|94380.9|94321.2|22
1647828580000|2022-03-21 02:09:40|94383.2|94333.2|94381.2|94331.2|94385|94335|94381.2|94331.2|30
1647828590000|2022-03-21 02:09:50|94381.1|94331.1|94373.5|94323.5|94382|94332|94371.9|94321.9|44
1647828600000|2022-03-21 02:10:00|94373.2|94323.2|94373.9|94323.9|94373.9|94323.9|94371|94321|40
1647828610000|2022-03-21 02:10:10|94373.7|94323.7|94370.7|94320.7|94373.7|94323.7|94370.7|94320.7|29
1647828620000|2022-03-21 02:10:20|94370.2|94320.2|94359.5|94309.5|94371.7|94320.6|94356.8|94292.6|43
1647828630000|2022-03-21 02:10:30|94359.3|94309.3|94364|94314|94374.6|94314|94358.1|94295.3|44
1647828640000|2022-03-21 02:10:40|94362.5|94312.5|94362.7|94312.7|94373.8|94314.6|94359.4|94296.6|43
1647828650000|2022-03-21 02:10:50|94363.4|94313.4|94377.6|94304.2|94377.6|94318.9|94362.5|94302|47
1647828660000|2022-03-21 02:11:00|94367.2|94317.2|94374.2|94324.2|94395.2|94331.3|94365.6|94300.1|66
1647828670000|2022-03-21 02:11:10|94383.8|94311.6|94380.2|94330.2|94389.1|94330.2|94372|94307.8|46
1647828680000|2022-03-21 02:11:20|94382.1|94332.1|94393.9|94321.1|94394.3|94332.1|94374.2|94307.1|56
1647828690000|2022-03-21 02:11:30|94393.8|94321.8|94384.7|94334.7|94394|94335.5|94380.7|94320.7|20
1647828700000|2022-03-21 02:11:40|94384.3|94334.3|94385.9|94335.9|94400.3|94336.6|94379.6|94312.9|41
1647828710000|2022-03-21 02:11:50|94385.1|94335.1|94381.9|94331.9|94393.2|94335.1|94380.7|94318.8|34
1647828720000|2022-03-21 02:12:00|94381.8|94331.8|94374.4|94324.4|94382.7|94332.7|94374.2|94324.2|31
1647828730000|2022-03-21 02:12:10|94384.7|94314.1|94374.9|94289.6|94389.1|94327.5|94360.8|94289.6|40
1647828740000|2022-03-21 02:12:20|94359.5|94309.5|94362.1|94312.1|94363|94313|94359.5|94309.5|34
1647828750000|2022-03-21 02:12:30|94362.2|94312.2|94373.2|94289.9|94373.4|94312.2|94361.8|94289.9|43
1647828760000|2022-03-21 02:12:40|94368.5|94295.1|94360.6|94310.6|94372.7|94310.6|94357.8|94290.8|37
1647828770000|2022-03-21 02:12:50|94362.7|94312.7|94361.3|94311.3|94370.9|94312.7|94360.5|94298.9|19
1647828780000|2022-03-21 02:13:00|94361|94311|94352.1|94302.1|94369.5|94311|94351.4|94289.6|42
1647828790000|2022-03-21 02:13:10|94353.1|94303.1|94339.8|94289.8|94361.9|94304.1|94339.8|94271.1|55
1647828800000|2022-03-21 02:13:20|94339.6|94289.6|94355.7|94285.3|94364|94295.9|94339|94272.4|39
1647828810000|2022-03-21 02:13:30|94355.9|94285.4|94354.6|94281.3|94365.4|94285.4|94353.9|94273.6|25
1647828820000|2022-03-21 02:13:40|94353.8|94282.7|94355.2|94276.6|94358.1|94283.4|94353.8|94274.6|22
1647828830000|2022-03-21 02:13:50|94341.2|94291.2|94349.9|94279.8|94354|94291.2|94337.9|94274.9|29
1647828840000|2022-03-21 02:14:00|94352|94277.1|94343.9|94293.9|94355.9|94294.8|94338.8|94277.1|32
1647828850000|2022-03-21 02:14:10|94344.4|94294.4|94343.2|94293.2|94357|94294.4|94342.7|94281.7|25
1647828860000|2022-03-21 02:14:20|94343.3|94293.3|94359.7|94288.5|94359.7|94298.3|94343.3|94288.5|23
1647828870000|2022-03-21 02:14:30|94359.9|94289|94359.7|94286.7|94362.6|94300.3|94346.9|94283.8|56
1647828880000|2022-03-21 02:14:40|94359.6|94288.6|94345.4|94295.4|94363.2|94300.5|94344.9|94283.3|52
1647828890000|2022-03-21 02:14:50|94345|94295|94343.1|94293.1|94347.2|94297.2|94343|94293|36
1647828900000|2022-03-21 02:15:00|94343.7|94293.7|94357.1|94282|94360.8|94299.5|94343.7|94278.4|43
1647828910000|2022-03-21 02:15:10|94347.2|94297.2|94344.8|94294.8|94360.1|94299.8|94344.8|94281.9|47
1647828920000|2022-03-21 02:15:20|94355.7|94281.9|94352.5|94280.8|94356.6|94296.4|94338.8|94269.7|40
1647828930000|2022-03-21 02:15:30|94342.1|94292.1|94346.7|94296.7|94356.8|94297.2|94341.6|94266.2|59
1647828940000|2022-03-21 02:15:40|94347|94297|94361.1|94288.3|94363.5|94301.2|94346.9|94284.6|40
1647828950000|2022-03-21 02:15:50|94360.8|94288.9|94338.5|94288.5|94360.8|94300.6|94338.5|94266.4|46
1647828960000|2022-03-21 02:16:00|94337.9|94287.9|94340.2|94290.2|94354.2|94290.2|94337.9|94271.3|41
1647828970000|2022-03-21 02:16:10|94340.5|94290.5|94349.9|94278.5|94352.5|94292|94339.8|94270.8|39
1647828980000|2022-03-21 02:16:20|94350.2|94278|94337.3|94287.3|94352|94290|94337|94275.1|31
1647828990000|2022-03-21 02:16:30|94337.5|94287.5|94337.2|94287.2|94346.9|94287.5|94335.9|94275.2|17
1647829000000|2022-03-21 02:16:40|94336.7|94286.7|94335.7|94285.7|94346.3|94286.7|94333.9|94275.1|23
1647829010000|2022-03-21 02:16:50|94348.2|94273.2|94338.2|94288.2|94348.2|94288.2|94336.5|94273.2|21
1647829020000|2022-03-21 02:17:00|94337.9|94287.9|94337.5|94287.5|94349.7|94289.8|94335.7|94269.3|45
1647829030000|2022-03-21 02:17:10|94337.8|94287.8|94337.6|94287.6|94348.7|94288.4|94337.2|94273.7|53
1647829040000|2022-03-21 02:17:20|94347.1|94275|94345.6|94274.5|94347.1|94289|94334.6|94270.4|49
1647829050000|2022-03-21 02:17:30|94345.2|94272.1|94328.6|94278.6|94345.9|94284.6|94327.8|94263.7|42
1647829060000|2022-03-21 02:17:40|94329.8|94279.8|94329.2|94279.2|94341.5|94280.6|94328.4|94267.5|44
1647829070000|2022-03-21 02:17:50|94338.5|94268.4|94339.1|94267.3|94342|94279.2|94328.5|94263.4|12
1647829080000|2022-03-21 02:18:00|94339.4|94267.7|94329.7|94279.7|94339.4|94279.9|94328.6|94267.7|13
1647829090000|2022-03-21 02:18:10|94329.6|94279.6|94331.3|94281.3|94332.7|94282.7|94329.6|94279.6|26
1647829100000|2022-03-21 02:18:20|94331.5|94281.5|94330.6|94280.6|94343.8|94283.2|94328.9|94268.4|50
1647829110000|2022-03-21 02:18:30|94331|94281|94330.3|94280.3|94331.4|94281.4|94329.7|94279.7|20
1647829120000|2022-03-21 02:18:40|94329.9|94279.9|94331.5|94281.5|94342.9|94282.5|94328.4|94264|44
1647829130000|2022-03-21 02:18:50|94330.7|94280.7|94331.5|94281.5|94331.5|94281.5|94330.4|94280.4|19
1647829140000|2022-03-21 02:19:00|94331.8|94281.8|94334.6|94284.6|94343.6|94285.5|94330.6|94269.1|39
1647829150000|2022-03-21 02:19:10|94334.7|94284.7|94333.5|94283.5|94336.1|94286.1|94332.1|94282.1|19
1647829160000|2022-03-21 02:19:20|94333.6|94283.6|94330.5|94280.5|94343.5|94288.4|94330.4|94270.2|35
1647829170000|2022-03-21 02:19:30|94330.3|94280.3|94332.3|94282.3|94332.7|94282.7|94330.3|94280.3|7
1647829180000|2022-03-21 02:19:40|94331.5|94281.5|94330.3|94280.3|94340.8|94282.7|94329.1|94268.7|35
1647829190000|2022-03-21 02:19:50|94329.9|94279.9|94331.4|94281.4|94331.9|94281.9|94329.6|94279.6|35
1647829200000|2022-03-21 02:20:00|94330.9|94280.9|94329.8|94279.8|94338.3|94280.9|94327|94264.9|43
1647829210000|2022-03-21 02:20:10|94329.6|94279.6|94328.9|94278.9|94331.7|94281.7|94324.4|94274.4|28
1647829220000|2022-03-21 02:20:20|94327.7|94277.7|94324.3|94274.3|94328.3|94278.3|94323.6|94273.6|31
1647829230000|2022-03-21 02:20:30|94324.1|94274.1|94326.4|94276.4|94327.1|94277.1|94320.2|94270.2|26
1647829240000|2022-03-21 02:20:40|94326.5|94276.5|94313.1|94263.1|94328.9|94276.5|94312.2|94244.9|38
1647829250000|2022-03-21 02:20:50|94313|94263|94324.7|94250|94324.9|94264.5|94311|94246.6|40
1647829260000|2022-03-21 02:21:00|94324.4|94252.3|94332.1|94255.6|94332.2|94258.8|94324.4|94249.1|56
1647829270000|2022-03-21 02:21:10|94331.7|94256.7|94323|94273|94339.3|94274.5|94317.9|94251.5|52
1647829280000|2022-03-21 02:21:20|94323.1|94273.1|94331.6|94258.7|94334.2|94274.6|94321.5|94258.7|50
1647829290000|2022-03-21 02:21:30|94331.1|94258.4|94322|94272|94332.9|94272.7|94320.1|94258.4|22
1647829300000|2022-03-21 02:21:40|94321.9|94271.9|94324.9|94274.9|94324.9|94274.9|94321.9|94271.9|10
1647829310000|2022-03-21 02:21:50|94324.5|94274.5|94324.7|94274.7|94326.3|94276.3|94323|94273|16
1647829320000|2022-03-21 02:22:00|94337.9|94260.4|94335.2|94257.9|94337.9|94275.9|94320.1|94257.9|18
1647829330000|2022-03-21 02:22:10|94323.3|94273.3|94340.5|94269.8|94342.7|94280.3|94322.7|94259.1|43
1647829340000|2022-03-21 02:22:20|94340.7|94269.7|94338.8|94288.8|94350|94289.4|94331.2|94261.3|46
1647829350000|2022-03-21 02:22:30|94348.9|94277.6|94341.5|94291.5|94352.1|94291.8|94339|94276.2|45
1647829360000|2022-03-21 02:22:40|94342|94292|94336|94257.7|94349|94292.1|94324.1|94250.8|37
1647829370000|2022-03-21 02:22:50|94323.3|94273.3|94344.9|94273.2|94347|94283.9|94323.3|94256.7|45
1647829380000|2022-03-21 02:23:00|94346.7|94273.9|94328.2|94278.2|94346.8|94286.3|94326.9|94260.4|41
1647829390000|2022-03-21 02:23:10|94327.9|94277.9|94332.3|94282.3|94341.3|94282.9|94327.9|94268.5|23
1647829400000|2022-03-21 02:23:20|94332.6|94282.6|94342.2|94271.2|94343.9|94282.6|94331.7|94268.2|14
1647829410000|2022-03-21 02:23:30|94342.8|94270.6|94353.7|94283.6|94353.7|94283.6|94333.5|94264.5|43
1647829420000|2022-03-21 02:23:40|94353.8|94283.2|94336.5|94286.5|94356.4|94294.3|94331|94263.1|50
1647829430000|2022-03-21 02:23:50|94337.7|94287.7|94340.3|94264.9|94348|94289.3|94329|94260.7|37
1647829440000|2022-03-21 02:24:00|94340.5|94264.4|94330|94280|94344.6|94288.2|94330|94264.4|43
1647829450000|2022-03-21 02:24:10|94340.2|94264.1|94329.4|94279.4|94341.9|94282|94328.7|94262.3|42
1647829460000|2022-03-21 02:24:20|94330.5|94280.5|94331.8|94238.3|94339.6|94280.7|94313.9|94237.4|53
1647829470000|2022-03-21 02:24:30|94337.8|94230|94336.3|94250.3|94338.9|94258.4|94331.3|94230|46
1647829480000|2022-03-21 02:24:40|94336.6|94260.1|94336.7|94233.2|94344.4|94279.3|94315.4|94226.4|44
1647829490000|2022-03-21 02:24:50|94342.2|94226.3|94329.7|94255.4|94342.2|94257.8|94328.2|94226.3|21
1647829500000|2022-03-21 02:25:00|94330.8|94252.9|94325.8|94249.8|94331.6|94252.9|94324.8|94245.6|33
1647829510000|2022-03-21 02:25:10|94324.5|94251|94324.6|94247.5|94332.5|94257.5|94307.2|94227.4|37
1647829520000|2022-03-21 02:25:20|94324.5|94247.2|94317.8|94245.3|94325.3|94257.2|94306.8|94235.3|23
1647829530000|2022-03-21 02:25:30|94317.9|94245.4|94321.8|94247.9|94321.8|94247.9|94315.5|94239.3|22
1647829540000|2022-03-21 02:25:40|94321.6|94250.6|94327.3|94252.9|94334.3|94255.3|94318|94236.2|36
1647829550000|2022-03-21 02:25:50|94318.5|94268.5|94319.9|94269.9|94334.1|94270.8|94316.5|94252.2|17
1647829560000|2022-03-21 02:26:00|94318.2|94268.2|94320.7|94270.7|94328.2|94270.7|94318|94254.9|18
1647829570000|2022-03-21 02:26:10|94321|94271|94318.7|94268.7|94335.3|94271.8|94311.6|94245.8|48
1647829580000|2022-03-21 02:26:20|94318.9|94268.9|94335|94261.9|94338.8|94273.6|94318.9|94251.1|41
1647829590000|2022-03-21 02:26:30|94335.1|94262.3|94314|94264|94340.4|94276|94312.2|94248.5|32
1647829600000|2022-03-21 02:26:40|94317.1|94267.1|94325.1|94251.9|94338.2|94274.4|94311.7|94245|48
1647829610000|2022-03-21 02:26:50|94318.1|94268.1|94317.1|94267.1|94335.5|94268.1|94316.2|94250.4|24
1647829620000|2022-03-21 02:27:00|94316.1|94266.1|94327.7|94255.8|94335.4|94268.2|94316.1|94253.9|28
1647829630000|2022-03-21 02:27:10|94329.6|94254.1|94333.3|94248.3|94335.3|94258.4|94328.7|94244|32
1647829640000|2022-03-21 02:27:20|94334.5|94248.6|94310.1|94260.1|94342.5|94282.8|94310.1|94236.3|45
1647829650000|2022-03-21 02:27:30|94321.8|94245.7|94339.9|94251.7|94345.6|94275.1|94311.1|94245.7|44
1647829660000|2022-03-21 02:27:40|94339.5|94252.7|94325.3|94275.3|94340.7|94275.4|94321.4|94243.1|60
1647829670000|2022-03-21 02:27:50|94325.6|94275.6|94324.9|94274.9|94339.2|94279.5|94320.1|94253.6|36
1647829680000|2022-03-21 02:28:00|94325.5|94275.5|94327.5|94277.5|94327.5|94277.5|94324.6|94274.6|29
1647829690000|2022-03-21 02:28:10|94331.9|94281.9|94338.8|94257.6|94343.8|94281.9|94325.3|94257.6|23
1647829700000|2022-03-21 02:28:20|94338.4|94257.5|94326.6|94254.5|94338.4|94266.1|94314.2|94243|38
1647829710000|2022-03-21 02:28:30|94315.5|94265.5|94323.5|94250.9|94326.1|94265.6|94312.8|94250.1|23
1647829720000|2022-03-21 02:28:40|94317.9|94267.9|94314.5|94264.5|94317.9|94267.9|94314.3|94264.3|25
1647829730000|2022-03-21 02:28:50|94314.4|94264.4|94323.2|94252.4|94329.9|94264.8|94312.5|94246.9|23
1647829740000|2022-03-21 02:29:00|94325.5|94249.7|94314|94243.9|94325.5|94262.3|94302.3|94238.9|39
1647829750000|2022-03-21 02:29:10|94304.2|94254.2|94303.5|94253.5|94317.8|94254.4|94302.9|94239.2|18
1647829760000|2022-03-21 02:29:20|94314.2|94242.6|94325.3|94248.3|94327.3|94255.7|94304.3|94241.1|25
1647829770000|2022-03-21 02:29:30|94325.1|94248.8|94331.6|94259|94332.9|94270.8|94312.3|94244.4|43
1647829780000|2022-03-21 02:29:40|94333.1|94257.2|94334.2|94261.1|94336.2|94270.1|94319.7|94252.7|25
1647829790000|2022-03-21 02:29:50|94334.8|94260.4|94337.9|94258.7|94338.6|94275.5|94323.2|94258.7|34
1647829800000|2022-03-21 02:30:00|94338.1|94258.6|94337.8|94262.1|94338.1|94275.5|94325.3|94258.6|29
1647829810000|2022-03-21 02:30:10|94338|94260.3|94343|94265.5|94343.6|94279.3|94327.5|94260.3|28
1647829820000|2022-03-21 02:30:20|94345|94262.9|94334.1|94284.1|94345|94284.1|94330.7|94262.7|30
1647829830000|2022-03-21 02:30:30|94334.2|94284.2|94337.6|94287.6|94352.2|94287.7|94331.6|94264.1|44
1647829840000|2022-03-21 02:30:40|94337.2|94287.2|94344.8|94267.3|94350.9|94287.2|94331.2|94264.1|49
1647829850000|2022-03-21 02:30:50|94332.1|94282.1|94340.8|94264.8|94348.4|94282.1|94330.3|94263.9|21
1647829860000|2022-03-21 02:31:00|94340.9|94264.4|94338.7|94267.4|94341.7|94267.5|94338.6|94262.7|21
1647829870000|2022-03-21 02:31:10|94328.3|94278.3|94343|94269.3|94343.7|94283.8|94327.9|94264.2|36
1647829880000|2022-03-21 02:31:20|94343.1|94268.3|94330.7|94280.7|94344.5|94282.8|94330.2|94266.6|52
1647829890000|2022-03-21 02:31:30|94330.4|94280.4|94330.1|94280.1|94341|94281|94328.7|94265.5|50
1647829900000|2022-03-21 02:31:40|94329.6|94279.6|94343.3|94267.5|94343.3|94285.2|94329.6|94261.4|46
1647829910000|2022-03-21 02:31:50|94344.2|94268.2|94344.2|94268.8|94344.7|94284.8|94331.7|94267.5|36
1647829920000|2022-03-21 02:32:00|94334.1|94284.1|94337.1|94287.1|94345.3|94287.1|94334.1|94271.5|16
1647829930000|2022-03-21 02:32:10|94339.7|94289.7|94348.4|94278.1|94350.3|94289.7|94337.7|94277.8|11
1647829940000|2022-03-21 02:32:20|94338.4|94288.4|94326.7|94276.7|94343.6|94289.6|94326.6|94259.3|27
1647829950000|2022-03-21 02:32:30|94327.8|94277.8|94328.4|94278.4|94340.5|94278.9|94319.5|94250.6|48
1647829960000|2022-03-21 02:32:40|94327.6|94277.6|94328.6|94278.6|94339.6|94278.8|94325.6|94263.7|33
1647829970000|2022-03-21 02:32:50|94327.9|94277.9|94327|94277|94338.7|94277.9|94326.1|94262.9|26
1647829980000|2022-03-21 02:33:00|94327.9|94277.9|94330.8|94280.8|94345|94280.8|94326|94258|48
1647829990000|2022-03-21 02:33:10|94329.8|94279.8|94332.3|94282.3|94345.3|94283|94328.5|94263.4|61
1647830000000|2022-03-21 02:33:20|94331.6|94281.6|94344.5|94270|94344.5|94284.1|94331.3|94270|29
1647830010000|2022-03-21 02:33:30|94343.7|94270.7|94336.5|94286.5|94346.3|94287.5|94335.4|94270.7|21
1647830020000|2022-03-21 02:33:40|94335.5|94285.5|94339|94289|94346.7|94289.2|94334.3|94276|15
1647830030000|2022-03-21 02:33:50|94339.2|94289.2|94340|94290|94341.3|94291.3|94336.4|94286.4|27
1647830040000|2022-03-21 02:34:00|94340.6|94290.6|94343.4|94293.4|94350.5|94297.4|94335.8|94272.9|49
1647830050000|2022-03-21 02:34:10|94344.1|94294.1|94344.5|94294.5|94345.4|94295.4|94343.5|94293.5|9
1647830060000|2022-03-21 02:34:20|94343.8|94293.8|94345.4|94295.4|94361|94299.1|94343.8|94284.9|23
1647830070000|2022-03-21 02:34:30|94346.8|94296.8|94344.9|94294.9|94356.6|94296.8|94339.6|94274.3|42
1647830080000|2022-03-21 02:34:40|94344.6|94294.6|94349.3|94275.6|94351.9|94294.6|94341.5|94275.2|24
1647830090000|2022-03-21 02:34:50|94351|94274.3|94342.4|94292.4|94352.6|94293|94339.6|94273.1|42
1647830100000|2022-03-21 02:35:00|94342.6|94292.6|94341.7|94291.7|94354|94293.9|94341.5|94279.4|20
1647830110000|2022-03-21 02:35:10|94349.7|94271.7|94364.5|94288.7|94365.2|94304.1|94343|94271.7|39
1647830120000|2022-03-21 02:35:20|94363.3|94284.5|94357.5|94287.1|94364.3|94303.1|94350.6|94284.5|35
1647830130000|2022-03-21 02:35:30|94356.6|94285.8|94349.4|94276.1|94356.6|94297.4|94339.8|94260.9|22
1647830140000|2022-03-21 02:35:40|94347.9|94297.9|94344.4|94294.4|94347.9|94297.9|94341.3|94291.3|14
1647830150000|2022-03-21 02:35:50|94345.5|94295.5|94340.3|94290.3|94351.8|94295.5|94340.3|94278.8|16
1647830160000|2022-03-21 02:36:00|94351|94280.8|94339.3|94289.3|94351|94296.7|94339.3|94280.8|31
1647830170000|2022-03-21 02:36:10|94340.2|94290.2|94331.5|94281.5|94351|94293.4|94331.5|94261.9|39
1647830180000|2022-03-21 02:36:20|94331.8|94281.8|94336.3|94286.3|94348.7|94288.1|94331.8|94269.5|22
1647830190000|2022-03-21 02:36:30|94347.1|94274.9|94349.5|94275.4|94349.5|94287.7|94336.4|94274.9|11
1647830200000|2022-03-21 02:36:40|94337.6|94287.6|94334.8|94284.8|94341.1|94291.1|94334.5|94284.5|26
1647830210000|2022-03-21 02:36:50|94334.6|94284.6|94335|94285|94337.3|94287.3|94334.5|94284.5|14
1647830220000|2022-03-21 02:37:00|94335.7|94285.7|94337.8|94287.8|94339.1|94289.1|94331.3|94281.3|14
1647830230000|2022-03-21 02:37:10|94337.6|94287.6|94341.2|94268.5|94346.8|94288.5|94331|94265.4|27
1647830240000|2022-03-21 02:37:20|94330.6|94280.6|94331.5|94281.5|94348|94285.4|94329.7|94269.6|37
1647830250000|2022-03-21 02:37:30|94331.7|94281.7|94332|94282|94332.9|94282.9|94330.5|94280.5|10
1647830260000|2022-03-21 02:37:40|94330.8|94280.8|94335.3|94285.3|94349.5|94285.6|94327.6|94270.8|40
1647830270000|2022-03-21 02:37:50|94334.5|94284.5|94337.3|94287.3|94348.6|94287.5|94334.2|94275.1|21
1647830280000|2022-03-21 02:38:00|94337.2|94287.2|94348.6|94273.5|94348.8|94288.6|94336.4|94273.5|21
1647830290000|2022-03-21 02:38:10|94348.8|94273.3|94340.8|94290.8|94351.7|94292.6|94335.4|94272.6|22
1647830300000|2022-03-21 02:38:20|94340.6|94290.6|94342.2|94292.2|94342.6|94292.6|94340.6|94290.6|12
1647830310000|2022-03-21 02:38:30|94341.7|94291.7|94353.7|94278.5|94356.5|94292.4|94340.2|94271.4|27
1647830320000|2022-03-21 02:38:40|94352|94280.7|94352.7|94277.5|94353.1|94290.5|94337.6|94272.5|28
1647830330000|2022-03-21 02:38:50|94354.9|94274.3|94341.2|94291.2|94354.9|94294.7|94340.9|94274.3|24
1647830340000|2022-03-21 02:39:00|94341|94291|94354.8|94277.1|94356.9|94296.8|94340.9|94272.3|53
1647830350000|2022-03-21 02:39:10|94354.1|94276.1|94362.1|94281.7|94366.7|94301.1|94336.4|94273.2|36
1647830360000|2022-03-21 02:39:20|94361.8|94281.1|94348.1|94298.1|94363.6|94299.2|94344.1|94271.4|44
1647830370000|2022-03-21 02:39:30|94347|94297|94350.6|94272.5|94363.2|94297.6|94340.6|94267.7|48
1647830380000|2022-03-21 02:39:40|94347.4|94273|94334.7|94284.7|94350.9|94289.1|94330|94265.4|56
1647830390000|2022-03-21 02:39:50|94332.9|94282.9|94342.7|94269.8|94346.2|94287.1|94331.7|94267.4|47
1647830400000|2022-03-21 02:40:00|94342.9|94270|94342.8|94272.1|94345.7|94288.1|94333.3|94268.6|34
1647830410000|2022-03-21 02:40:10|94337.7|94287.7|94346.7|94274.8|94349.6|94288.5|94333.9|94272|20
1647830420000|2022-03-21 02:40:20|94350.4|94271.6|94343.3|94293.3|94354.4|94294.4|94335.4|94271.6|22
1647830430000|2022-03-21 02:40:30|94354.6|94278.6|94342.3|94292.3|94354.7|94294.2|94341|94278.1|26
1647830440000|2022-03-21 02:40:40|94354.1|94268.9|94356|94282.9|94356|94296.3|94337.1|94268.9|26
1647830450000|2022-03-21 02:40:50|94354|94279.2|94345.4|94295.4|94356.1|94296.3|94340.2|94272.7|32
1647830460000|2022-03-21 02:41:00|94344.7|94294.7|94341.4|94291.4|94356.6|94294.7|94340.7|94281.7|21
1647830470000|2022-03-21 02:41:10|94342.2|94292.2|94346.3|94296.3|94346.3|94296.3|94340.9|94290.9|17
1647830480000|2022-03-21 02:41:20|94345.2|94295.2|94340.5|94290.5|94345.2|94295.2|94339.2|94289.2|21
1647830490000|2022-03-21 02:41:30|94340.7|94290.7|94349|94275.1|94350|94290.9|94336.1|94275.1|13
1647830500000|2022-03-21 02:41:40|94348.3|94275.2|94341.7|94291.7|94352.8|94295.4|94341.4|94275.2|16
1647830510000|2022-03-21 02:41:50|94340.6|94290.6|94343|94270|94348.9|94296.6|94332.4|94269.4|40
1647830520000|2022-03-21 02:42:00|94345.9|94274.1|94336.6|94286.6|94350.8|94286.6|94330.9|94261.5|31
1647830530000|2022-03-21 02:42:10|94336.7|94286.7|94343.5|94293.5|94350.2|94293.5|94336.1|94272.7|31
1647830540000|2022-03-21 02:42:20|94343.3|94293.3|94344.3|94294.3|94356.8|94294.3|94341.7|94281.6|21
1647830550000|2022-03-21 02:42:30|94343.9|94293.9|94341.1|94291.1|94343.9|94293.9|94340.5|94290.5|14
1647830560000|2022-03-21 02:42:40|94340.8|94290.8|94335.1|94285.1|94353.4|94292.1|94334.6|94269.3|30
1647830570000|2022-03-21 02:42:50|94334.5|94284.5|94346.1|94272|94346.5|94285.5|94330.2|94255|34
1647830580000|2022-03-21 02:43:00|94344.9|94273.5|94335.6|94285.6|94352.5|94289|94332.9|94269.5|32
1647830590000|2022-03-21 02:43:10|94333.8|94283.8|94330.3|94280.3|94347.7|94284.6|94329.5|94259.5|33
1647830600000|2022-03-21 02:43:20|94339|94289|94334.9|94284.9|94348.7|94289|94332.7|94268.3|41
1647830610000|2022-03-21 02:43:30|94337.9|94287.9|94333.8|94283.8|94346.2|94288.1|94333.8|94275.8|14
1647830620000|2022-03-21 02:43:40|94334.6|94284.6|94333.7|94283.7|94357.1|94292.8|94328.1|94261.7|42
1647830630000|2022-03-21 02:43:50|94336.6|94286.6|94331.8|94281.8|94346.3|94286.9|94331.3|94269.3|48
1647830640000|2022-03-21 02:44:00|94331.5|94281.5|94343.6|94273.5|94344.6|94283.8|94329.7|94267.5|56
1647830650000|2022-03-21 02:44:10|94334.3|94284.3|94337|94287|94344.6|94288.2|94332.9|94270|42
1647830660000|2022-03-21 02:44:20|94336.4|94286.4|94334|94284|94345.4|94288.7|94332.8|94265.1|39
1647830670000|2022-03-21 02:44:30|94334.7|94284.7|94330.8|94280.8|94346.6|94284.9|94329.9|94273.5|44
1647830680000|2022-03-21 02:44:40|94329.6|94279.6|94333.3|94283.3|94334.5|94284.5|94328.5|94278.5|45
1647830690000|2022-03-21 02:44:50|94333.7|94283.7|94317.6|94267.6|94335.7|94284.4|94317.6|94253.3|39
1647830700000|2022-03-21 02:45:00|94317.9|94267.9|94330.3|94260.2|94332.6|94271.2|94317.8|94255.4|37
1647830710000|2022-03-21 02:45:10|94320.6|94270.6|94333.2|94283.2|94344.7|94286.2|94320.6|94260.6|32
1647830720000|2022-03-21 02:45:20|94337.7|94287.7|94338.4|94264.5|94346.8|94288.1|94328.3|94250.5|51
1647830730000|2022-03-21 02:45:30|94337.8|94265.4|94327.3|94277.3|94342.3|94281.2|94327.3|94258.4|47
1647830740000|2022-03-21 02:45:40|94327.2|94277.2|94340.1|94268.4|94342.2|94284.1|94326.6|94264|55
1647830750000|2022-03-21 02:45:50|94339.9|94267.9|94327.8|94277.8|94339.9|94279.3|94324.7|94265.8|34
1647830760000|2022-03-21 02:46:00|94329.4|94279.4|94330.2|94280.2|94338.5|94281.7|94326.5|94267.5|42
1647830770000|2022-03-21 02:46:10|94327.4|94277.4|94329.1|94279.1|94340.9|94282.4|94326.9|94267.1|28
1647830780000|2022-03-21 02:46:20|94340.2|94267.4|94329|94279|94340.3|94281.1|94326.1|94263.3|37
1647830790000|2022-03-21 02:46:30|94328.6|94278.6|94329.2|94279.2|94340.9|94282.8|94327|94266.6|56
1647830800000|2022-03-21 02:46:40|94329|94279|94329|94279|94338.2|94281.1|94325.8|94267.1|44
1647830810000|2022-03-21 02:46:50|94328.9|94278.9|94336.7|94266|94336.7|94280|94326|94260.2|29
1647830820000|2022-03-21 02:47:00|94327.6|94277.6|94324.9|94274.9|94336.9|94281.5|94324.9|94262.7|44
1647830830000|2022-03-21 02:47:10|94330.1|94280.1|94327.7|94277.7|94338.2|94280.1|94325.4|94262.7|54
1647830840000|2022-03-21 02:47:20|94328.4|94278.4|94325.7|94275.7|94336.9|94279.8|94325.3|94264.2|42
1647830850000|2022-03-21 02:47:30|94325.6|94275.6|94328.3|94278.3|94336.2|94278.9|94325.6|94264.7|27
1647830860000|2022-03-21 02:47:40|94327.8|94277.8|94334.4|94264.3|94339|94280.4|94323|94254.5|36
1647830870000|2022-03-21 02:47:50|94337.8|94256.9|94327.4|94277.4|94337.8|94279.4|94323|94256.9|41
1647830880000|2022-03-21 02:48:00|94327.2|94277.2|94334.7|94284.7|94344.6|94284.8|94326.6|94268.9|25
1647830890000|2022-03-21 02:48:10|94334.5|94284.5|94330.6|94280.6|94352.8|94291.9|94330.6|94254.7|55
1647830900000|2022-03-21 02:48:20|94344.8|94271.7|94328.3|94278.3|94344.8|94286.6|94327.3|94263.9|50
1647830910000|2022-03-21 02:48:30|94328.7|94278.7|94339.1|94266.9|94342.4|94284|94328.4|94262.8|37
1647830920000|2022-03-21 02:48:40|94339.2|94266.5|94332.5|94282.5|94344.5|94282.8|94332.5|94264.7|29
1647830930000|2022-03-21 02:48:50|94333|94283|94328.3|94278.3|94339.3|94283.8|94327.6|94269.2|18
1647830940000|2022-03-21 02:49:00|94329|94279|94328.6|94278.6|94329.9|94279.9|94328.6|94278.6|11
1647830950000|2022-03-21 02:49:10|94328.4|94278.4|94330.3|94280.3|94330.3|94280.3|94328.4|94278.4|7
1647830960000|2022-03-21 02:49:20|94329.6|94279.6|94331.8|94281.8|94331.8|94281.8|94329.6|94279.6|19
1647830970000|2022-03-21 02:49:30|94332.3|94282.3|94333|94283|94333.6|94283.6|94332.2|94282.2|16
1647830980000|2022-03-21 02:49:40|94333.2|94283.2|94331.9|94281.9|94343.9|94298.9|94323.6|94264.4|32
1647830990000|2022-03-21 02:49:50|94332.1|94282.1|94331.5|94281.5|94335|94285|94329.8|94279.8|24
1647831000000|2022-03-21 02:50:00|94331.2|94281.2|94327.3|94277.3|94342.2|94282.6|94325.2|94255.6|36
1647831010000|2022-03-21 02:50:10|94327.5|94277.5|94343.3|94266.1|94343.3|94278.3|94326.1|94259.9|47
1647831020000|2022-03-21 02:50:20|94343.1|94267.7|94347.4|94273.5|94349|94285.9|94331.6|94265.4|54
1647831030000|2022-03-21 02:50:30|94335.7|94285.7|94342.6|94270|94346.5|94287.7|94332.6|94266.9|44
1647831040000|2022-03-21 02:50:40|94342.3|94269.9|94333.4|94283.4|94347.9|94284.7|94328.7|94240.8|46
1647831050000|2022-03-21 02:50:50|94341.1|94260.7|94340.3|94266.2|94347.7|94284.2|94325.4|94248.7|52
1647831060000|2022-03-21 02:51:00|94328.7|94278.7|94331.4|94281.4|94331.5|94281.5|94328.7|94278.7|28
1647831070000|2022-03-21 02:51:10|94331.6|94281.6|94336.1|94286.1|94347.8|94287.7|94331.6|94265.4|34
1647831080000|2022-03-21 02:51:20|94349.3|94275.3|94341.1|94269.9|94349.5|94286.9|94332.3|94267.3|50
1647831090000|2022-03-21 02:51:30|94331.2|94281.2|94334.6|94284.6|94345.5|94284.9|94331|94268.8|31
1647831100000|2022-03-21 02:51:40|94334.7|94284.7|94334.3|94284.3|94334.7|94284.7|94333.2|94283.2|11
1647831110000|2022-03-21 02:51:50|94334|94284|94329.3|94279.3|94340.8|94284|94327.4|94263.4|38
1647831120000|2022-03-21 02:52:00|94329.7|94279.7|94331.7|94281.7|94343.7|94282.3|94328.7|94266.2|49
1647831130000|2022-03-21 02:52:10|94341.3|94271.2|94341.6|94270.7|94342.7|94282.6|94330.5|94268.4|38
1647831140000|2022-03-21 02:52:20|94331.1|94281.1|94332.6|94282.6|94341.6|94283.5|94331.1|94271.6|24
1647831150000|2022-03-21 02:52:30|94332.7|94282.7|94333.9|94283.9|94334.1|94284.1|94332.1|94282.1|18
1647831160000|2022-03-21 02:52:40|94334|94284|94334.5|94284.5|94343.7|94284.5|94333.2|94273.4|6
1647831170000|2022-03-21 02:52:50|94334.6|94284.6|94326.5|94276.5|94337|94284.6|94326|94265.8|31
1647831180000|2022-03-21 02:53:00|94327.2|94277.2|94327.3|94277.3|94327.9|94277.9|94326.6|94276.6|18
1647831190000|2022-03-21 02:53:10|94327.7|94277.7|94333.2|94283.2|94334.9|94284.9|94327.4|94277.4|25
1647831200000|2022-03-21 02:53:20|94342.9|94270|94334.2|94284.2|94343.8|94284.9|94333.1|94270|17
1647831210000|2022-03-21 02:53:30|94333.9|94283.9|94334.2|94284.2|94335.3|94285.3|94333.4|94283.4|14
1647831220000|2022-03-21 02:53:40|94333.4|94283.4|94331.6|94281.6|94335.5|94285.5|94331.1|94281.1|18
1647831230000|2022-03-21 02:53:50|94331.8|94281.8|94340.9|94270.6|94340.9|94282.8|94328.5|94266.4|29
1647831240000|2022-03-21 02:54:00|94341.4|94271.3|94338.1|94288.1|94350.9|94288.5|94337.2|94271.3|42
1647831250000|2022-03-21 02:54:10|94337.9|94287.9|94339.7|94289.7|94348.8|94290.8|94337.8|94278.2|11
1647831260000|2022-03-21 02:54:20|94341|94291|94336.5|94286.5|94342.6|94292.6|94335.5|94285.5|18
1647831270000|2022-03-21 02:54:30|94336|94286|94339.2|94267.1|94344.7|94287|94329.5|94259.3|44
1647831280000|2022-03-21 02:54:40|94329.5|94279.5|94338.6|94268|94341.6|94280.8|94327.5|94250.7|49
1647831290000|2022-03-21 02:54:50|94328|94278|94328.1|94278.1|94338.5|94279.4|94327.5|94266.2|24
1647831300000|2022-03-21 02:55:00|94328.5|94278.5|94331.2|94281.2|94331.2|94281.2|94327.9|94277.9|25
1647831310000|2022-03-21 02:55:10|94331.1|94281.1|94344.6|94265.4|94344.6|94282.5|94330.5|94265.4|26
1647831320000|2022-03-21 02:55:20|94331|94281|94325.3|94275.3|94344.6|94283.3|94325.1|94262.7|56
1647831330000|2022-03-21 02:55:30|94324.7|94274.7|94326.1|94276.1|94337|94276.7|94323.8|94262.7|35
1647831340000|2022-03-21 02:55:40|94325.7|94275.7|94324.5|94274.5|94336.4|94276.4|94323.2|94263.8|28
1647831350000|2022-03-21 02:55:50|94324.7|94274.7|94326.4|94276.4|94327.5|94277.5|94324.7|94274.7|15
1647831360000|2022-03-21 02:56:00|94327.8|94277.8|94327.4|94277.4|94328.6|94278.6|94326.5|94276.5|31
1647831370000|2022-03-21 02:56:10|94327|94277|94326.3|94276.3|94327.9|94277.9|94324|94274|38
1647831380000|2022-03-21 02:56:20|94326.4|94276.4|94323.7|94273.7|94326.6|94276.6|94323.3|94273.3|31
1647831390000|2022-03-21 02:56:30|94323.9|94273.9|94324.6|94274.6|94325.4|94275.4|94323.4|94273.4|34
1647831400000|2022-03-21 02:56:40|94324.4|94274.4|94325.1|94275.1|94326.4|94276.4|94324.4|94274.4|22
1647831410000|2022-03-21 02:56:50|94324.4|94274.4|94324.1|94274.1|94326.9|94276.9|94323.6|94273.6|47
1647831420000|2022-03-21 02:57:00|94323.8|94273.8|94325.2|94275.2|94325.3|94275.3|94322.5|94272.5|33
1647831430000|2022-03-21 02:57:10|94325.1|94275.1|94327.4|94277.4|94327.5|94277.5|94322.3|94272.3|48
1647831440000|2022-03-21 02:57:20|94327.8|94277.8|94321.8|94271.8|94327.9|94277.9|94321.7|94271.7|34
1647831450000|2022-03-21 02:57:30|94322.2|94272.2|94321.8|94271.8|94323|94273|94319.9|94269.9|42
1647831460000|2022-03-21 02:57:40|94321.1|94271.1|94317.8|94267.8|94322.3|94272.3|94317.8|94267.8|29
1647831470000|2022-03-21 02:57:50|94317.3|94267.3|94320.9|94241.6|94330.9|94267.3|94307.4|94233.2|56
1647831480000|2022-03-21 02:58:00|94318.5|94245.1|94322.6|94247|94322.8|94257.3|94307.2|94240.1|30
1647831490000|2022-03-21 02:58:10|94323.2|94245.7|94321|94248|94323.2|94260.6|94310.5|94244.8|23
1647831500000|2022-03-21 02:58:20|94310.4|94260.4|94319.7|94245.4|94322.2|94260.8|94310.2|94244.9|25
1647831510000|2022-03-21 02:58:30|94320.9|94245.7|94309.7|94259.7|94322.4|94261.3|94309.5|94245|20
1647831520000|2022-03-21 02:58:40|94309.8|94259.8|94312.4|94262.4|94321.9|94262.7|94309.8|94248.9|33
1647831530000|2022-03-21 02:58:50|94312.3|94262.3|94312.1|94262.1|94312.3|94262.3|94310.4|94260.4|22
1647831540000|2022-03-21 02:59:00|94312.3|94262.3|94312.4|94262.4|94313|94263|94310.5|94260.5|20
1647831550000|2022-03-21 02:59:10|94312.6|94262.6|94311.2|94261.2|94322.3|94265.5|94311.2|94252.2|35
1647831560000|2022-03-21 02:59:20|94312.2|94262.2|94311.8|94261.8|94322.4|94264.8|94310.9|94252|28
1647831570000|2022-03-21 02:59:30|94311.9|94261.9|94314|94264|94322.9|94264|94310.9|94247.9|25
1647831580000|2022-03-21 02:59:40|94313.1|94263.1|94313.8|94263.8|94324.7|94264.1|94310.2|94246.4|30
1647831590000|2022-03-21 02:59:50|94314|94264|94315.3|94265.3|94329.4|94266.8|94312.2|94246.5|56
1647831600000|2022-03-21 03:00:00|94315.5|94265.5|94327.3|94254.5|94330.5|94268.2|94310.7|94244.1|73
1647831610000|2022-03-21 03:00:10|94326.6|94255.1|94312.2|94262.2|94327.7|94266.1|94312|94244.8|52
1647831620000|2022-03-21 03:00:20|94311.9|94261.9|94310.5|94260.5|94326.1|94263.7|94310.5|94245.3|62
1647831630000|2022-03-21 03:00:30|94310.1|94260.1|94309.8|94259.8|94329.4|94260.2|94307.4|94230.8|48
1647831640000|2022-03-21 03:00:40|94309.3|94259.3|94317.9|94239|94322.9|94259.4|94309.2|94236.5|25
1647831650000|2022-03-21 03:00:50|94318|94239.1|94316.8|94244.8|94320|94256.9|94306.3|94237.5|60
1647831660000|2022-03-21 03:01:00|94316.9|94245.1|94307.9|94257.9|94321.5|94259|94305.7|94241.8|62
1647831670000|2022-03-21 03:01:10|94306.3|94256.3|94307.9|94257.9|94322.9|94261.9|94305.6|94233.5|57
1647831680000|2022-03-21 03:01:20|94308|94258|94324.9|94246.5|94327.4|94265.5|94307.2|94242.8|56
1647831690000|2022-03-21 03:01:30|94314.2|94264.2|94314.1|94264.1|94326.9|94264.9|94312.7|94248.7|40
1647831700000|2022-03-21 03:01:40|94323.5|94251.9|94306.4|94256.4|94326.3|94258.2|94305.9|94245.1|21
1647831710000|2022-03-21 03:01:50|94315.9|94244.8|94305.5|94255.5|94316.8|94256.1|94304.7|94242.6|15
1647831720000|2022-03-21 03:02:00|94305.8|94255.8|94306.8|94256.8|94307.3|94257.3|94305.4|94255.4|14
1647831730000|2022-03-21 03:02:10|94307|94257|94306.2|94256.2|94315.7|94258.3|94304.5|94241.1|38
1647831740000|2022-03-21 03:02:20|94306.3|94256.3|94305.9|94255.9|94307.6|94257.6|94304.6|94254.6|30
1647831750000|2022-03-21 03:02:30|94305.8|94255.8|94306.3|94256.3|94307|94257|94305.1|94255.1|26
1647831760000|2022-03-21 03:02:40|94306.2|94256.2|94304|94254|94308|94258|94303.5|94253.5|24
1647831770000|2022-03-21 03:02:50|94319.2|94241.3|94304.2|94254.2|94319.5|94257.2|94304.2|94233.4|12
1647831780000|2022-03-21 03:03:00|94304.1|94254.1|94309.5|94259.5|94330.6|94263.8|94304.1|94237.4|57
1647831790000|2022-03-21 03:03:10|94309.3|94259.3|94307.4|94257.4|94321.5|94260.5|94307.4|94246.3|28
1647831800000|2022-03-21 03:03:20|94317.8|94246.7|94309.2|94259.2|94317.8|94259.4|94307.6|94246.7|20
1647831810000|2022-03-21 03:03:30|94309.1|94259.1|94317|94243.9|94319.6|94260.4|94305.6|94243.2|49
1647831820000|2022-03-21 03:03:40|94318.1|94247.9|94307.9|94257.9|94320|94260.8|94306.8|94241.1|67
1647831830000|2022-03-21 03:03:50|94307.6|94257.6|94310|94260|94325.2|94263.4|94306.5|94240.5|53
1647831840000|2022-03-21 03:04:00|94310.6|94260.6|94312.9|94262.9|94322.4|94263.8|94310.6|94249.8|34
1647831850000|2022-03-21 03:04:10|94312.5|94262.5|94314.5|94264.5|94326.8|94264.6|94311.8|94245.2|27
1647831860000|2022-03-21 03:04:20|94312.1|94262.1|94314.9|94264.9|94326.6|94265.9|94310.1|94250.3|60
1647831870000|2022-03-21 03:04:30|94314.8|94264.8|94313.1|94263.1|94328.8|94265.9|94313.1|94248.8|61
1647831880000|2022-03-21 03:04:40|94313.7|94263.7|94317.6|94267.6|94329.1|94267.6|94313.7|94250.3|58
1647831890000|2022-03-21 03:04:50|94319.7|94269.7|94322.8|94242.7|94327.4|94269.7|94309.4|94242.7|51
1647831900000|2022-03-21 03:05:00|94319.1|94247.3|94318.7|94247.1|94321.3|94260.5|94306.7|94243.3|43
1647831910000|2022-03-21 03:05:10|94318.3|94247.7|94313.9|94241.6|94321.9|94248.4|94313.7|94240.2|33
1647831920000|2022-03-21 03:05:20|94315.7|94238.8|94322.1|94245.4|94325.5|94256.9|94303.4|94236.6|62
1647831930000|2022-03-21 03:05:30|94320.9|94247.7|94320.1|94247.3|94322.6|94260|94308.9|94243.8|34
1647831940000|2022-03-21 03:05:40|94320.7|94245.7|94315.5|94265.5|94326.7|94267.5|94312.6|94245.7|29
1647831950000|2022-03-21 03:05:50|94317.1|94267.1|94329.8|94255.3|94331.4|94267.1|94313.9|94251.8|55
1647831960000|2022-03-21 03:06:00|94318.2|94268.2|94334.2|94258.9|94335|94270.4|94317.4|94254.6|33
1647831970000|2022-03-21 03:06:10|94332.6|94261.1|94333.6|94262|94333.6|94276.1|94322.6|94259.4|31
1647831980000|2022-03-21 03:06:20|94323.4|94273.4|94332.8|94253.2|94334.9|94273.4|94322.5|94252.8|52
1647831990000|2022-03-21 03:06:30|94333.8|94251.8|94316|94266|94333.8|94272.8|94316|94251.6|55
1647832000000|2022-03-21 03:06:40|94316.6|94266.6|94328.8|94254.4|94328.8|94266.6|94312.8|94247.5|70
1647832010000|2022-03-21 03:06:50|94330.1|94253.6|94330.7|94253.2|94330.8|94268.8|94312.4|94251.2|61
1647832020000|2022-03-21 03:07:00|94330.8|94253.8|94318.2|94247.7|94330.8|94265.2|94307.9|94240.6|51
1647832030000|2022-03-21 03:07:10|94308.2|94258.2|94315.7|94233.2|94324.2|94260.1|94306.9|94233.2|40
1647832040000|2022-03-21 03:07:20|94315.2|94232.7|94296.5|94246.5|94315.7|94250|94296.3|94230.2|39
1647832050000|2022-03-21 03:07:30|94296.4|94246.4|94317.2|94230.8|94317.2|94251.3|94295.6|94230.4|40
1647832060000|2022-03-21 03:07:40|94314.7|94233.6|94314.2|94234.8|94314.8|94248.4|94297.6|94230.9|44
1647832070000|2022-03-21 03:07:50|94314.4|94234.4|94302.2|94252.2|94315.6|94254.5|94301.6|94234.3|48
1647832080000|2022-03-21 03:08:00|94302.1|94252.1|94308.7|94258.7|94325.8|94262.3|94302|94241.4|58
1647832090000|2022-03-21 03:08:10|94307.8|94257.8|94308.9|94258.9|94324.1|94259|94306.9|94242.4|36
1647832100000|2022-03-21 03:08:20|94309.4|94259.4|94319.3|94246.8|94320.8|94259.4|94308.4|94245.3|19
1647832110000|2022-03-21 03:08:30|94320.8|94244.9|94318.4|94244.8|94321.8|94246.6|94318.2|94243.5|25
1647832120000|2022-03-21 03:08:40|94317.1|94244.7|94309.6|94236.3|94318.9|94254.1|94296.8|94229.6|35
1647832130000|2022-03-21 03:08:50|94313.7|94234.6|94310.7|94237.5|94314.4|94247.6|94296.7|94226.8|38
1647832140000|2022-03-21 03:09:00|94310.8|94237.4|94321.4|94248.9|94333.1|94262.2|94299.6|94237.1|44
1647832150000|2022-03-21 03:09:10|94311.2|94261.2|94310.8|94260.8|94323|94261.5|94309.1|94243.3|35
1647832160000|2022-03-21 03:09:20|94310.3|94260.3|94324.5|94246.3|94324.5|94260.5|94310.3|94246.3|6
1647832170000|2022-03-21 03:09:30|94324.3|94245.7|94312.9|94262.9|94324.3|94262.9|94310.3|94245.7|9
1647832180000|2022-03-21 03:09:40|94323.3|94249.6|94324.6|94247.8|94324.6|94251.1|94322.7|94247.8|6
1647832190000|2022-03-21 03:09:50|94322.9|94248.2|94306.6|94256.6|94324.5|94259.1|94305.5|94238|21
1647832200000|2022-03-21 03:10:00|94306|94256|94307.3|94234.6|94315.5|94259.3|94296.2|94231|62
1647832210000|2022-03-21 03:10:10|94296.4|94236.1|94307.5|94232.4|94316.2|94251.2|94295.6|94227.9|64
1647832220000|2022-03-21 03:10:20|94306.7|94232.3|94288.9|94238.9|94309.5|94240.7|94288.5|94217.9|50
1647832230000|2022-03-21 03:10:30|94298.4|94227.4|94300.7|94225.8|94301.4|94239.2|94287.2|94223.2|34
1647832240000|2022-03-21 03:10:40|94299.5|94228.3|94298|94221.8|94304|94231.7|94297.7|94221.8|46
1647832250000|2022-03-21 03:10:50|94297.9|94223|94297|94222.2|94298.4|94237.7|94283.2|94221.4|33
1647832260000|2022-03-21 03:11:00|94284.6|94234.6|94303.8|94232|94303.8|94244.7|94284.3|94223.4|37
1647832270000|2022-03-21 03:11:10|94296.9|94246.9|94296.9|94246.9|94305.6|94248.8|94295|94235.5|27
1647832280000|2022-03-21 03:11:20|94296.4|94246.4|94290.9|94240.9|94301.6|94247.4|94289.8|94227.6|38
1647832290000|2022-03-21 03:11:30|94302.1|94231.9|94289.3|94239.3|94302.4|94240.9|94287.4|94229.8|27
1647832300000|2022-03-21 03:11:40|94288.8|94238.8|94289.1|94239.1|94290.9|94240.9|94288.5|94238.5|12
1647832310000|2022-03-21 03:11:50|94289|94239|94287.9|94237.9|94299.9|94239|94287.5|94226.5|10
1647832320000|2022-03-21 03:12:00|94287.7|94237.7|94288.2|94238.2|94288.8|94238.8|94286.7|94236.7|16
1647832330000|2022-03-21 03:12:10|94288.3|94238.3|94299.2|94249.2|94308|94251.1|94288.3|94228.9|46
1647832340000|2022-03-21 03:12:20|94298.3|94248.3|94300.2|94250.2|94300.2|94250.2|94296.7|94246.7|29
1647832350000|2022-03-21 03:12:30|94300.5|94250.5|94302.8|94252.8|94313.5|94253|94300|94241.4|23
1647832360000|2022-03-21 03:12:40|94303.3|94253.3|94317.2|94240.4|94317.2|94257.1|94303.3|94237.5|30
1647832370000|2022-03-21 03:12:50|94315.7|94242.7|94306.8|94256.8|94321.3|94258.8|94305.7|94237.6|53
1647832380000|2022-03-21 03:13:00|94307.6|94257.6|94312|94262|94326.1|94264|94305.8|94246.7|56
1647832390000|2022-03-21 03:13:10|94312.4|94262.4|94326.2|94248.7|94326.5|94264.4|94311.4|94247.4|52
1647832400000|2022-03-21 03:13:20|94326.1|94248.3|94324.8|94251.8|94327.3|94264.1|94314.1|94246.9|51
1647832410000|2022-03-21 03:13:30|94317.3|94252.5|94315.3|94265.3|94329.6|94267.3|94313.7|94251|36
1647832420000|2022-03-21 03:13:40|94314.8|94264.8|94307.3|94257.3|94314.8|94264.8|94307.3|94257.3|52
1647832430000|2022-03-21 03:13:50|94307.1|94257.1|94304.4|94254.4|94320|94257.7|94304.2|94238.6|44
1647832440000|2022-03-21 03:14:00|94303.9|94253.9|94316.5|94241.1|94316.6|94255.5|94302.6|94237.5|41
1647832450000|2022-03-21 03:14:10|94316|94241|94305.4|94255.4|94316.8|94256.7|94304.5|94241|30
1647832460000|2022-03-21 03:14:20|94315|94244.6|94304.5|94254.5|94317.7|94257.4|94304.5|94243.2|13
1647832470000|2022-03-21 03:14:30|94303.4|94253.4|94307.5|94257.5|94308|94258|94302.6|94252.6|36
1647832480000|2022-03-21 03:14:40|94306.9|94256.9|94318.7|94247.7|94318.7|94258.7|94306.9|94247.7|14
1647832490000|2022-03-21 03:14:50|94308.2|94258.2|94312.3|94262.3|94321.2|94262.6|94308|94246.6|25
1647832500000|2022-03-21 03:15:00|94312.2|94262.2|94315.4|94265.4|94327.6|94268.6|94311|94244.3|65
1647832510000|2022-03-21 03:15:10|94316.1|94266.1|94326.8|94252.8|94330|94269|94312|94247.6|60
1647832520000|2022-03-21 03:15:20|94327|94253.6|94320.1|94270.1|94329.2|94271.2|94317.5|94253.6|48
1647832530000|2022-03-21 03:15:30|94320.5|94270.5|94321.5|94271.5|94331.4|94271.5|94319.6|94261.2|29
1647832540000|2022-03-21 03:15:40|94321.3|94271.3|94316.8|94266.8|94327.9|94272.2|94312.4|94252.1|35
1647832550000|2022-03-21 03:15:50|94316.7|94266.7|94306|94256|94318.8|94266.7|94303.3|94242.5|33
1647832560000|2022-03-21 03:16:00|94306.6|94256.6|94302.1|94252.1|94308.4|94258.4|94301.7|94251.7|44
1647832570000|2022-03-21 03:16:10|94301.9|94251.9|94300.8|94250.8|94303.3|94253.3|94300.6|94250.6|15
1647832580000|2022-03-21 03:16:20|94300.3|94250.3|94309.8|94259.8|94321.8|94260.7|94300.1|94240|28
1647832590000|2022-03-21 03:16:30|94310.3|94260.3|94310.8|94260.8|94322.1|94261|94310.3|94249|12
1647832600000|2022-03-21 03:16:40|94309.9|94259.9|94311.6|94261.6|94314.7|94264.7|94309.9|94259.9|21
1647832610000|2022-03-21 03:16:50|94310.9|94260.9|94310.6|94260.6|94312.6|94262.6|94310.6|94260.6|18
1647832620000|2022-03-21 03:17:00|94310.4|94260.4|94308.3|94258.3|94310.4|94260.4|94307.9|94257.9|18
1647832630000|2022-03-21 03:17:10|94308|94258|94308.4|94258.4|94308.5|94258.5|94307.6|94257.6|11
1647832640000|2022-03-21 03:17:20|94308.3|94258.3|94308.7|94258.7|94309.1|94259.1|94308.3|94258.3|9
1647832650000|2022-03-21 03:17:30|94329.7|94241.3|94305.3|94255.3|94329.7|94258.7|94305|94241.3|7
1647832660000|2022-03-21 03:17:40|94305.2|94255.2|94309.1|94259.1|94309.2|94259.2|94305.2|94255.2|8
1647832670000|2022-03-21 03:17:50|94308.7|94258.7|94308.3|94258.3|94308.7|94258.7|94307.7|94257.7|4
1647832680000|2022-03-21 03:18:00|94308.5|94258.5|94305|94255|94317.8|94259.9|94305|94243.5|19
1647832690000|2022-03-21 03:18:10|94313.8|94243.3|94315|94265|94317.7|94265.6|94307.5|94240.9|26
1647832700000|2022-03-21 03:18:20|94314.7|94264.7|94317.8|94267.8|94329.1|94267.8|94314.7|94253.6|20
1647832710000|2022-03-21 03:18:30|94315.9|94265.9|94316.9|94266.9|94317.2|94267.2|94315.9|94265.9|11
1647832720000|2022-03-21 03:18:40|94317.1|94267.1|94318.1|94268.1|94318.7|94268.7|94316.3|94266.3|14
1647832730000|2022-03-21 03:18:50|94318.3|94268.3|94318.5|94268.5|94321.5|94271.5|94315.1|94265.1|14
1647832740000|2022-03-21 03:19:00|94318.1|94268.1|94315.1|94265.1|94318.3|94268.3|94313.1|94263.1|26
1647832750000|2022-03-21 03:19:10|94315.8|94265.8|94316.7|94266.7|94326.5|94267.6|94314.6|94255.5|22
1647832760000|2022-03-21 03:19:20|94316.9|94266.9|94319.2|94269.2|94319.2|94269.2|94316.9|94266.9|10
1647832770000|2022-03-21 03:19:30|94319.7|94269.7|94320.7|94270.7|94320.8|94270.8|94318.8|94268.8|16
1647832780000|2022-03-21 03:19:40|94320.6|94270.6|94325.4|94275.4|94332.6|94279.8|94320.6|94261.5|29
1647832790000|2022-03-21 03:19:50|94325.1|94275.1|94327.6|94277.6|94342.6|94282.2|94321.7|94266.4|38
1647832800000|2022-03-21 03:20:00|94328.7|94278.7|94335.1|94285.1|94335.3|94285.3|94328.7|94278.7|24
1647832810000|2022-03-21 03:20:10|94334|94284|94336.1|94286.1|94346.5|94286.1|94333.4|94274.4|26
1647832820000|2022-03-21 03:20:20|94346.7|94276.3|94338.5|94288.5|94346.7|94288.5|94335.6|94274.9|15
1647832830000|2022-03-21 03:20:30|94337.6|94287.6|94340|94290|94344.9|94291.7|94337.5|94273.9|14
1647832840000|2022-03-21 03:20:40|94339.2|94289.2|94339.1|94289.1|94341.3|94291.3|94338.2|94288.2|14
1647832850000|2022-03-21 03:20:50|94339.8|94289.8|94340.8|94290.8|94350.7|94290.8|94338.3|94275.9|20
1647832860000|2022-03-21 03:21:00|94340.6|94290.6|94340.5|94290.5|94348.4|94292.7|94338.5|94276.4|39
1647832870000|2022-03-21 03:21:10|94340.4|94290.4|94339.7|94289.7|94340.8|94290.8|94339.6|94289.6|15
1647832880000|2022-03-21 03:21:20|94340.2|94290.2|94341.9|94291.9|94350.1|94292|94336|94278.4|21
1647832890000|2022-03-21 03:21:30|94341.8|94291.8|94341|94291|94342.4|94292.4|94339.2|94289.2|6
1647832900000|2022-03-21 03:21:40|94340.7|94290.7|94347.1|94275.3|94348.2|94290.7|94336.3|94273.5|27
1647832910000|2022-03-21 03:21:50|94336.7|94286.7|94338.8|94288.8|94339|94289|94335.7|94285.7|36
1647832920000|2022-03-21 03:22:00|94338.6|94288.6|94337.5|94287.5|94338.6|94288.6|94336.2|94286.2|35
1647832930000|2022-03-21 03:22:10|94337.4|94287.4|94333.2|94283.2|94338.5|94288.5|94333.1|94283.1|15
1647832940000|2022-03-21 03:22:20|94331.8|94281.8|94333|94283|94334.9|94284.9|94331.8|94281.8|15
1647832950000|2022-03-21 03:22:30|94332.2|94282.2|94331.4|94281.4|94335.1|94285.1|94330.3|94280.3|20
1647832960000|2022-03-21 03:22:40|94330.1|94280.1|94330.5|94280.5|94342|94281.1|94330.1|94269.3|15
1647832970000|2022-03-21 03:22:50|94331.7|94281.7|94332.5|94282.5|94333.4|94283.4|94331.7|94281.7|12
1647832980000|2022-03-21 03:23:00|94332.7|94282.7|94329.9|94279.9|94332.7|94282.7|94329.5|94279.5|21
1647832990000|2022-03-21 03:23:10|94330|94280|94330|94280|94330.3|94280.3|94328.2|94278.2|13
1647833000000|2022-03-21 03:23:20|94338|94267.1|94334.8|94255.8|94339.2|94280.3|94319.8|94253.7|26
1647833010000|2022-03-21 03:23:30|94321.5|94271.5|94321.6|94271.6|94332.8|94272.8|94321.2|94259.4|29
1647833020000|2022-03-21 03:23:40|94321.1|94271.1|94323.2|94273.2|94332.6|94273.2|94321.1|94262.3|15
1647833030000|2022-03-21 03:23:50|94322.8|94272.8|94321.4|94271.4|94322.9|94272.9|94321.3|94271.3|12
1647833040000|2022-03-21 03:24:00|94334.2|94257.6|94322.8|94272.8|94334.2|94272.8|94320.4|94257.6|32
1647833050000|2022-03-21 03:24:10|94322.4|94272.4|94321|94271|94322.9|94272.9|94320.9|94270.9|17
1647833060000|2022-03-21 03:24:20|94321.1|94271.1|94321|94271|94332.2|94271.5|94320.3|94259.4|10
1647833070000|2022-03-21 03:24:30|94320.8|94270.8|94321.1|94271.1|94321.3|94271.3|94320.6|94270.6|8
1647833080000|2022-03-21 03:24:40|94320.8|94270.8|94322.8|94272.8|94324.3|94274.3|94320.8|94270.8|8
1647833090000|2022-03-21 03:24:50|94322.9|94272.9|94317.7|94267.7|94327.9|94273|94317.7|94255.7|11
1647833100000|2022-03-21 03:25:00|94319.2|94269.2|94322.1|94272.1|94323.4|94273.4|94319.2|94269.2|17
1647833110000|2022-03-21 03:25:10|94321.4|94271.4|94317.9|94267.9|94331.3|94272.1|94317.5|94254|35
1647833120000|2022-03-21 03:25:20|94317.8|94267.8|94316.7|94243.3|94328.2|94270.7|94303.3|94238.6|45
1647833130000|2022-03-21 03:25:30|94317.2|94242.9|94304.7|94254.7|94317.7|94254.7|94299.1|94234.3|13
1647833140000|2022-03-21 03:25:40|94304.4|94254.4|94302.8|94252.8|94304.4|94254.4|94301.4|94251.4|16
1647833150000|2022-03-21 03:25:50|94302.2|94252.2|94300.1|94250.1|94314|94253.7|94300.1|94239.2|17
1647833160000|2022-03-21 03:26:00|94300.2|94250.2|94301|94251|94302.9|94252.9|94299.7|94249.7|10
1647833170000|2022-03-21 03:26:10|94300.8|94250.8|94304|94254|94310.3|94254|94299.8|94240.2|16
1647833180000|2022-03-21 03:26:20|94303.5|94253.5|94309.7|94237.7|94309.7|94253.5|94300.9|94237.7|11
1647833190000|2022-03-21 03:26:30|94309.8|94236.5|94301.8|94251.8|94310.2|94253.3|94300|94236.5|14
1647833200000|2022-03-21 03:26:40|94300.2|94250.2|94302.3|94252.3|94302.9|94252.9|94299.6|94249.6|16
1647833210000|2022-03-21 03:26:50|94301.5|94251.5|94312.6|94240.6|94317.2|94258.8|94301.3|94239.1|27
1647833220000|2022-03-21 03:27:00|94313.7|94239.4|94303.4|94253.4|94315.1|94253.4|94301.6|94237.5|16
1647833230000|2022-03-21 03:27:10|94303.1|94253.1|94307.8|94257.8|94318.1|94259.5|94303.1|94242.7|23
1647833240000|2022-03-21 03:27:20|94308|94258|94306.4|94256.4|94308.8|94258.8|94306.4|94256.4|9
1647833250000|2022-03-21 03:27:30|94306.9|94256.9|94306.9|94256.9|94317.1|94257.2|94306.7|94247|13
1647833260000|2022-03-21 03:27:40|94307.1|94257.1|94306|94256|94307.1|94257.1|94306|94256|3
1647833270000|2022-03-21 03:27:50|94306.2|94256.2|94306.6|94256.6|94308.2|94258.2|94306.2|94256.2|8
1647833280000|2022-03-21 03:28:00|94305.5|94255.5|94305.4|94255.4|94309.6|94259.6|94305.2|94255.2|8
1647833290000|2022-03-21 03:28:10|94315.7|94245.7|94305.3|94255.3|94326.8|94255.5|94305.3|94233.9|9
1647833300000|2022-03-21 03:28:20|94309.6|94259.6|94306.6|94256.6|94309.6|94259.6|94306.6|94256.6|6
1647833310000|2022-03-21 03:28:30|94307.2|94257.2|94318.2|94244.8|94319.6|94257.3|94305.7|94241.1|19
1647833320000|2022-03-21 03:28:40|94318.4|94246.4|94304.8|94254.8|94318.4|94254.8|94304|94244.5|10
1647833330000|2022-03-21 03:28:50|94304.7|94254.7|94303.7|94253.7|94304.8|94254.8|94303.6|94253.6|8
1647833340000|2022-03-21 03:29:00|94303.9|94253.9|94308.3|94258.3|94319.3|94258.3|94303.8|94245.3|18
1647833350000|2022-03-21 03:29:10|94317.9|94246.4|94308.8|94258.8|94318.3|94260.6|94308|94246.4|19
1647833360000|2022-03-21 03:29:20|94319|94248.3|94308.4|94258.4|94319|94258.5|94308|94247.4|10
1647833370000|2022-03-21 03:29:30|94307.9|94257.9|94314|94243.7|94318.7|94257.9|94304.7|94243.3|22
1647833380000|2022-03-21 03:29:40|94315.9|94238.5|94303.7|94253.7|94317.5|94257|94301.2|94235.2|13
1647833390000|2022-03-21 03:29:50|94303.9|94253.9|94303.6|94253.6|94312.4|94254.9|94302.4|94242.4|10
1647833400000|2022-03-21 03:30:00|94303.7|94253.7|94301.7|94251.7|94303.7|94253.7|94301.5|94251.5|15
1647833410000|2022-03-21 03:30:10|94301.5|94251.5|94302.2|94252.2|94313|94252.4|94300.7|94239.9|13
1647833420000|2022-03-21 03:30:20|94301.4|94251.4|94303.9|94253.9|94303.9|94253.9|94300.6|94250.6|6
1647833430000|2022-03-21 03:30:30|94303.3|94253.3|94302.6|94252.6|94303.3|94253.3|94301.9|94251.9|6
1647833440000|2022-03-21 03:30:40|94301.8|94251.8|94305.2|94255.2|94311.8|94255.5|94300.2|94239.8|10
1647833450000|2022-03-21 03:30:50|94304.8|94254.8|94330.7|94229.8|94330.7|94255.8|94304.4|94229.8|12
1647833460000|2022-03-21 03:31:00|94305.6|94255.6|94304.7|94254.7|94318|94256.1|94304.4|94240.8|23
1647833470000|2022-03-21 03:31:10|94316.7|94242.7|94315.7|94243.4|94316.7|94254.6|94304.5|94242.5|7
1647833480000|2022-03-21 03:31:20|94304|94254|94305.9|94255.9|94315.1|94255.9|94303.6|94242.4|6
1647833490000|2022-03-21 03:31:30|94304.7|94254.7|94304.4|94254.4|94306.3|94256.3|94303.5|94253.5|8
1647833500000|2022-03-21 03:31:40|94301.1|94251.1|94302.5|94252.5|94318.4|94253.2|94301.1|94238|11
1647833510000|2022-03-21 03:31:50|94302.1|94252.1|94304.4|94254.4|94315.4|94255.6|94302.1|94240.6|20
1647833520000|2022-03-21 03:32:00|94303.8|94253.8|94302.5|94252.5|94305|94255|94302.5|94252.5|9
1647833530000|2022-03-21 03:32:10|94302.2|94252.2|94305.9|94255.9|94307.1|94257.1|94302.2|94252.2|10
1647833540000|2022-03-21 03:32:20|94308.2|94258.2|94318.3|94245.5|94331|94258.2|94306.2|94232.5|15
1647833550000|2022-03-21 03:32:30|94306.8|94256.8|94311.1|94261.1|94320.5|94263|94306.2|94245.7|20
1647833560000|2022-03-21 03:32:40|94310.6|94260.6|94321|94249.7|94321.5|94260.8|94308.3|94247.4|12
1647833570000|2022-03-21 03:32:50|94320.7|94247.2|94313.7|94263.7|94323|94264.2|94308.4|94240.5|20
1647833580000|2022-03-21 03:33:00|94310.5|94260.5|94311|94261|94312.5|94262.5|94310.5|94260.5|18
1647833590000|2022-03-21 03:33:10|94309.8|94259.8|94318.7|94244.3|94318.7|94260.4|94308.6|94244.3|10
1647833600000|2022-03-21 03:33:20|94306.3|94256.3|94327.9|94235.2|94328|94256.3|94305.7|94235.2|5
1647833610000|2022-03-21 03:33:30|94324|94237.3|94310.3|94260.3|94324|94266.2|94307.6|94237.3|15
1647833620000|2022-03-21 03:33:40|94310.1|94260.1|94312.4|94262.4|94331.5|94262.4|94309.1|94232.6|22
1647833630000|2022-03-21 03:33:50|94321.5|94248.8|94320.2|94247.1|94321.5|94259.5|94307.8|94247.1|17
1647833640000|2022-03-21 03:34:00|94308.3|94258.3|94321.9|94249.1|94321.9|94261.9|94307.9|94246.5|21
1647833650000|2022-03-21 03:34:10|94309.8|94259.8|94305.6|94255.6|94330.4|94260.2|94305.5|94233.5|15
1647833660000|2022-03-21 03:34:20|94305.2|94255.2|94308.8|94258.8|94321.8|94258.9|94304.6|94239.7|22
1647833670000|2022-03-21 03:34:30|94319.3|94248|94322.1|94251.6|94325.5|94263.8|94308.6|94248|15
1647833680000|2022-03-21 03:34:40|94313.2|94263.2|94309.7|94259.7|94322.1|94263.2|94309.6|94251.7|12
1647833690000|2022-03-21 03:34:50|94320|94249.2|94308.3|94258.3|94320.1|94259.1|94308.3|94249.2|5
1647833700000|2022-03-21 03:35:00|94308.5|94258.5|94316|94266|94328|94272.7|94308.2|94247.7|19
1647833710000|2022-03-21 03:35:10|94317.7|94267.7|94309.6|94259.6|94323|94268.3|94308.8|94244.6|30
1647833720000|2022-03-21 03:35:20|94309.5|94259.5|94304.7|94254.7|94321.6|94259.6|94304.7|94242.7|20
1647833730000|2022-03-21 03:35:30|94304.5|94254.5|94322.6|94238.6|94322.6|94256.6|94304.4|94238.6|19
1647833740000|2022-03-21 03:35:40|94321|94239|94317.7|94245.3|94321|94255.1|94305.1|94238.9|11
1647833750000|2022-03-21 03:35:50|94317.6|94245.2|94306.6|94256.6|94319.1|94256.9|94306.3|94243.9|11
1647833760000|2022-03-21 03:36:00|94306.7|94256.7|94306.2|94256.2|94307.8|94257.8|94306.2|94256.2|5
1647833770000|2022-03-21 03:36:10|94305.9|94255.9|94306.7|94256.7|94306.7|94256.7|94305.9|94255.9|3
1647833780000|2022-03-21 03:36:20|94317.7|94246.2|94324.8|94247.7|94327.5|94258.8|94305.6|94237.1|18
1647833790000|2022-03-21 03:36:30|94323.4|94248.6|94324.4|94247.7|94325.8|94261.4|94310.9|94245.4|15
1647833800000|2022-03-21 03:36:40|94325|94247|94323.3|94250.9|94326.4|94262.1|94311.5|94246.3|14
1647833810000|2022-03-21 03:36:50|94323.5|94250.4|94325.7|94250.8|94325.7|94252.6|94322.4|94248.9|10
1647833820000|2022-03-21 03:37:00|94313.7|94263.7|94330.5|94250.7|94330.5|94263.7|94313.1|94250.7|10
1647833830000|2022-03-21 03:37:10|94330.1|94250.4|94315.3|94265.3|94330.1|94265.3|94315.2|94250.4|4
1647833840000|2022-03-21 03:37:20|94328.6|94252.6|94320|94270|94333.4|94270|94320|94252.5|16
1647833850000|2022-03-21 03:37:30|94320.1|94270.1|94331.3|94259.4|94331.3|94271.7|94320.1|94259.3|12
1647833860000|2022-03-21 03:37:40|94331.4|94259.6|94330.8|94255.8|94332.9|94272.1|94320.7|94255.2|21
1647833870000|2022-03-21 03:37:50|94319.6|94269.6|94333.2|94258.3|94333.2|94271.1|94319|94258.3|9
1647833880000|2022-03-21 03:38:00|94333.6|94255.5|94321.9|94271.9|94333.6|94271.9|94318.9|94255.5|13
1647833890000|2022-03-21 03:38:10|94322.1|94272.1|94330.8|94260.7|94332.8|94272.1|94320.8|94257.3|10
1647833900000|2022-03-21 03:38:20|94330.7|94260.6|94327.2|94256.7|94331.1|94271|94317.3|94256.7|16
1647833910000|2022-03-21 03:38:30|94317.6|94267.6|94332|94251.9|94333.6|94269.1|94316.9|94251.9|11
1647833920000|2022-03-21 03:38:40|94316.8|94266.8|94316.7|94266.7|94330.2|94269.5|94316.5|94252.9|12
1647833930000|2022-03-21 03:38:50|94316.5|94266.5|94341.2|94242|94341.2|94266.5|94316.5|94242|7
1647833940000|2022-03-21 03:39:00|94341.4|94243.1|94327.7|94257.6|94341.4|94269.2|94315.2|94243.1|13
1647833950000|2022-03-21 03:39:10|94328.5|94255.5|94320.6|94270.6|94329.8|94271.1|94317.8|94255.1|9
1647833960000|2022-03-21 03:39:20|94320.1|94270.1|94321.9|94271.9|94321.9|94271.9|94320.1|94270.1|12
1647833970000|2022-03-21 03:39:30|94320.7|94270.7|94316.8|94266.8|94328.8|94280.6|94305.4|94257|9
1647833980000|2022-03-21 03:39:40|94315.8|94265.8|94320.1|94270.1|94321.6|94271.6|94315.6|94265.6|13
1647833990000|2022-03-21 03:39:50|94319.1|94269.1|94330.9|94253|94330.9|94269.9|94316.8|94253|17
1647834000000|2022-03-21 03:40:00|94327.9|94255|94316.7|94266.7|94329.1|94267.5|94316.7|94254.8|5
1647834010000|2022-03-21 03:40:10|94316.2|94266.2|94327.8|94252.8|94327.8|94266.2|94315.2|94252.8|5
1647834020000|2022-03-21 03:40:20|94327.6|94252.2|94316.6|94266.6|94330.8|94269.9|94316.3|94252.2|12
1647834030000|2022-03-21 03:40:30|94325.4|94253.2|94314|94264|94329.3|94264.6|94313.9|94249.5|12
1647834040000|2022-03-21 03:40:40|94313.5|94263.5|94323.4|94247.9|94326.1|94263.9|94313.5|94246.5|18
1647834050000|2022-03-21 03:40:50|94325.8|94244.9|94323.3|94237.1|94325.8|94245.9|94319.1|94237.1|13
1647834060000|2022-03-21 03:41:00|94304.2|94254.2|94316.5|94241.7|94316.5|94256.1|94304.2|94241.7|8
1647834070000|2022-03-21 03:41:10|94317.4|94241.9|94310.6|94239.9|94319.2|94255.3|94304.8|94235.9|22
1647834080000|2022-03-21 03:41:20|94309.9|94250|94302|94252|94310.3|94253|94300|94238.7|17
1647834090000|2022-03-21 03:41:30|94300.9|94250.9|94301.9|94251.9|94317.4|94251.9|94300.9|94237.2|13
1647834100000|2022-03-21 03:41:40|94301.7|94251.7|94310.5|94239.2|94315.1|94251.7|94301.7|94239|3
1647834110000|2022-03-21 03:41:50|94299.4|94249.4|94320.8|94240.7|94320.8|94253.6|94299.4|94240.6|12
1647834120000|2022-03-21 03:42:00|94321.3|94240|94304.6|94254.6|94321.3|94255.5|94304.3|94239.8|11
1647834130000|2022-03-21 03:42:10|94316.4|94244.3|94306.1|94256.1|94318|94256.1|94304.8|94239.9|19
1647834140000|2022-03-21 03:42:20|94316.6|94244.9|94304.1|94254.1|94316.6|94255.7|94303.9|94239.7|14
1647834150000|2022-03-21 03:42:30|94306.7|94256.7|94303|94253|94315.7|94256.7|94302.3|94236.8|6
1647834160000|2022-03-21 03:42:40|94301.4|94251.4|94302.2|94252.2|94313.7|94255.5|94301.4|94240.7|11
1647834170000|2022-03-21 03:42:50|94302.5|94252.5|94313.1|94239|94316.4|94254.1|94302.5|94236.3|11
1647834180000|2022-03-21 03:43:00|94312.3|94240.2|94300|94250|94314.7|94251.4|94300|94236.3|10
1647834190000|2022-03-21 03:43:10|94300.3|94250.3|94302.4|94252.4|94304.4|94254.4|94300.3|94250.3|7
1647834200000|2022-03-21 03:43:20|94302.3|94252.3|94316.4|94237.5|94316.4|94252.3|94301|94237.5|4
1647834210000|2022-03-21 03:43:30|94315.3|94240|94316.6|94230.3|94318|94240|94315.3|94229.6|5
1647834220000|2022-03-21 03:43:40|94308.7|94258.7|94301.1|94251.1|94319.4|94258.7|94300|94241.5|18
1647834230000|2022-03-21 03:43:50|94301.4|94251.4|94314.8|94236.4|94314.8|94251.5|94300.8|94236.4|6
1647834240000|2022-03-21 03:44:00|94304.4|94254.4|94301.3|94251.3|94312.1|94254.4|94301.2|94239.7|7
1647834250000|2022-03-21 03:44:10|94301.8|94251.8|94312.3|94239.7|94312.3|94251.8|94301.8|94239.7|4
1647834260000|2022-03-21 03:44:20|94313.3|94236.5|94303|94253|94315.4|94254.8|94298.6|94232.3|29
1647834270000|2022-03-21 03:44:30|94301.6|94251.6|94301.7|94251.7|94313.4|94253.7|94300.2|94241.9|26
1647834280000|2022-03-21 03:44:40|94301.6|94251.6|94300.5|94250.5|94314.6|94251.6|94300.1|94237|15
1647834290000|2022-03-21 03:44:50|94310.3|94240|94300.1|94250.1|94312.6|94250.3|94300.1|94238|8
1647834300000|2022-03-21 03:45:00|94300|94250|94297.9|94247.9|94308.6|94250|94296.6|94236.1|18
1647834310000|2022-03-21 03:45:10|94297.6|94247.6|94299.1|94249.1|94309.8|94249.1|94297.4|94237.5|10
1647834320000|2022-03-21 03:45:20|94298.8|94248.8|94306.4|94236|94307.3|94248.8|94296.5|94235.1|24
1647834330000|2022-03-21 03:45:30|94296.2|94246.2|94308.5|94237.9|94311|94248.4|94296.1|94235.4|24
1647834340000|2022-03-21 03:45:40|94308.9|94237.5|94307.2|94236.6|94308.9|94248.1|94296.8|94236.6|24
1647834350000|2022-03-21 03:45:50|94308.4|94235.2|94314.2|94236.6|94314.2|94249.4|94296.8|94234.2|17
1647834360000|2022-03-21 03:46:00|94314.3|94237.4|94302|94252|94316.1|94252|94301.1|94236.3|15
1647834370000|2022-03-21 03:46:10|94300.9|94250.9|94302.7|94252.7|94314.1|94253.4|94300.9|94240.1|9
1647834380000|2022-03-21 03:46:20|94313.7|94240|94321.7|94239|94324.4|94252.8|94301.7|94237.3|16
1647834390000|2022-03-21 03:46:30|94305.1|94255.1|94319.7|94244.4|94326.3|94256.6|94304.9|94239.2|21
1647834400000|2022-03-21 03:46:40|94321|94243|94324.7|94248.4|94327.5|94257|94307|94239.4|22
1647834410000|2022-03-21 03:46:50|94325.9|94247.9|94325.4|94251.8|94327.1|94262.3|94312.1|94246.9|13
1647834420000|2022-03-21 03:47:00|94331.1|94246.4|94330.7|94246.9|94332.4|94249.2|94327.9|94245.5|18
1647834430000|2022-03-21 03:47:10|94324.9|94253.1|94325.5|94253.6|94325.7|94265.9|94314.7|94252.4|6
1647834440000|2022-03-21 03:47:20|94325|94254.4|94324.5|94254.1|94327.1|94264|94314|94251.2|8
1647834450000|2022-03-21 03:47:30|94314.2|94264.2|94314.3|94264.3|94325.4|94265.2|94313.6|94254.2|8
1647834460000|2022-03-21 03:47:40|94313.8|94263.8|94314.2|94264.2|94314.2|94264.2|94313.8|94263.8|2
1647834470000|2022-03-21 03:47:50|94335|94242.3|94332.7|94247.7|94337.1|94250.6|94330.6|94240.9|8
1647834480000|2022-03-21 03:48:00|94332.4|94247.3|94324|94253.6|94332.8|94264.5|94313.5|94247.3|6
1647834490000|2022-03-21 03:48:10|94324.9|94252.8|94329.4|94249|94335.4|94253.7|94323.9|94242.9|13
1647834500000|2022-03-21 03:48:20|94328.3|94250.1|94329.2|94251.1|94329.7|94253.4|94327.7|94248.8|6
1647834510000|2022-03-21 03:48:30|94315.7|94265.7|94316.5|94266.5|94342.9|94267.7|94315.7|94242.9|14
1647834520000|2022-03-21 03:48:40|94316.6|94266.6|94332.6|94249.3|94332.6|94266.6|94315|94249.3|15
1647834530000|2022-03-21 03:48:50|94315.7|94265.7|94315|94265|94328.5|94265.8|94314.2|94250.9|46
1647834540000|2022-03-21 03:49:00|94315.5|94265.5|94319.9|94269.9|94330.6|94269.9|94315.5|94252.6|24
1647834550000|2022-03-21 03:49:10|94318.6|94268.6|94324.1|94274.1|94335.1|94274.1|94318.4|94256.1|17
1647834560000|2022-03-21 03:49:20|94321.8|94271.8|94325.4|94275.4|94327|94277|94321.8|94271.8|14
1647834570000|2022-03-21 03:49:30|94325.9|94275.9|94326.7|94276.7|94337.1|94276.7|94325.8|94263.8|15
1647834580000|2022-03-21 03:49:40|94326|94276|94326.4|94276.4|94333.2|94278|94322.6|94262.6|10
1647834590000|2022-03-21 03:49:50|94325.3|94275.3|94326.7|94276.7|94327.9|94277.9|94324.3|94274.3|21
1647834600000|2022-03-21 03:50:00|94326.1|94276.1|94323.4|94273.4|94344|94276.1|94323.4|94252.6|17
1647834610000|2022-03-21 03:50:10|94323.7|94273.7|94322.7|94272.7|94334.7|94273.8|94322.7|94260.4|6
1647834620000|2022-03-21 03:50:20|94333.9|94262.3|94327.6|94277.6|94338.2|94278.3|94322.9|94260|15
1647834630000|2022-03-21 03:50:30|94327.4|94277.4|94341.5|94259.3|94342.2|94277.4|94325.4|94258|10
1647834640000|2022-03-21 03:50:40|94340.4|94260.8|94337.8|94262.1|94340.4|94265.9|94337.8|94260.5|8
1647834650000|2022-03-21 03:50:50|94324|94274|94341.6|94259.1|94341.6|94275.8|94324|94259.1|11
1647834660000|2022-03-21 03:51:00|94341.7|94273.9|94323.3|94273.3|94341.7|94274|94323|94262|9
1647834670000|2022-03-21 03:51:10|94323.4|94273.4|94336.3|94264.6|94336.3|94275.2|94323.4|94264.6|7
1647834680000|2022-03-21 03:51:20|94340.8|94261.4|94337.4|94267.4|94344.2|94277.8|94326.8|94258.1|9
1647834690000|2022-03-21 03:51:30|94327.7|94277.7|94338.8|94262.8|94339|94277.7|94325.5|94262.8|7
1647834700000|2022-03-21 03:51:40|94338.6|94263.9|94339.1|94261.9|94339.1|94263.9|94337.5|94261.9|3
1647834710000|2022-03-21 03:51:50|94348.5|94252.8|94345.1|94260.6|94348.5|94278.6|94326.3|94252.8|7
1647834720000|2022-03-21 03:52:00|94346.2|94253.2|94348.4|94252.6|94349.3|94253.5|94344.9|94252.4|5
1647834730000|2022-03-21 03:52:10|94340.5|94268.8|94339.7|94263|94340.8|94278.4|94326.5|94261.3|13
1647834740000|2022-03-21 03:52:20|94341.7|94261.1|94340.6|94260.1|94341.7|94276.2|94325.2|94260.1|8
1647834750000|2022-03-21 03:52:30|94336.4|94263.9|94326.7|94276.7|94340|94278.3|94326.2|94262|9
1647834760000|2022-03-21 03:52:40|94327|94277|94334.8|94261.2|94337.1|94277|94323.5|94258.3|15
1647834770000|2022-03-21 03:52:50|94323.2|94273.2|94334.8|94259.6|94340.5|94273.2|94322.4|94255.8|19
1647834780000|2022-03-21 03:53:00|94336.3|94257.6|94322.2|94272.2|94336.3|94273.3|94322.1|94257.6|6
1647834790000|2022-03-21 03:53:10|94338.3|94257.1|94336.9|94261.4|94338.3|94276.2|94326.2|94257.1|5
1647834800000|2022-03-21 03:53:20|94342.1|94257.4|94324.4|94274.4|94343.5|94274.4|94322.3|94255|17
1647834810000|2022-03-21 03:53:30|94324.6|94274.6|94325.5|94275.5|94326.2|94276.2|94324.6|94274.6|11
1647834820000|2022-03-21 03:53:40|94336.8|94265.2|94325.2|94275.2|94336.8|94276.1|94325.2|94265.2|3
1647834830000|2022-03-21 03:53:50|94336.8|94264.4|94325.7|94275.7|94336.8|94275.7|94324.1|94264.4|10
1647834840000|2022-03-21 03:54:00|94336|94261.9|94323.1|94273.1|94346.2|94275.4|94323.1|94253.2|15
1647834850000|2022-03-21 03:54:10|94323|94273|94324.3|94274.3|94325.1|94275.1|94323|94273|3
1647834860000|2022-03-21 03:54:20|94323.7|94273.7|94336.8|94257.2|94337|94273.7|94323|94257.2|9
1647834870000|2022-03-21 03:54:30|94322|94272|94323|94273|94334.5|94273.7|94322|94261.2|9
1647834880000|2022-03-21 03:54:40|94323.1|94273.1|94323.7|94273.7|94333|94274.7|94321.9|94261.6|8
1647834890000|2022-03-21 03:54:50|94322.3|94272.3|94335.3|94260.9|94335.3|94273|94322.1|94260.9|14
1647834900000|2022-03-21 03:55:00|94339.6|94256.8|94334.2|94260.7|94339.6|94273.5|94322.3|94256.8|15
1647834910000|2022-03-21 03:55:10|94336.5|94259|94322.9|94272.9|94337.9|94273.2|94322.5|94256.1|12
1647834920000|2022-03-21 03:55:20|94323.3|94273.3|94324.4|94274.4|94332.4|94274.4|94321.7|94260.5|22
1647834930000|2022-03-21 03:55:30|94324.5|94274.5|94330.4|94280.4|94345.4|94280.4|94324.3|94261.6|25
1647834940000|2022-03-21 03:55:40|94332.9|94282.9|94340.8|94270.7|94343.4|94282.9|94330.8|94270.6|8
1647834950000|2022-03-21 03:55:50|94342.4|94268.3|94340.1|94262.6|94344.8|94280.8|94329.1|94260.7|20
1647834960000|2022-03-21 03:56:00|94340|94262.7|94336.8|94263|94341.1|94275.5|94325.1|94262|18
1647834970000|2022-03-21 03:56:10|94324.7|94274.7|94335.4|94260.7|94335.8|94274.7|94324.3|94260.4|9
1647834980000|2022-03-21 03:56:20|94337.9|94258.6|94339.4|94264.8|94339.4|94277.1|94324.4|94258.6|18
1647834990000|2022-03-21 03:56:30|94327|94277|94337.4|94266.6|94345.3|94277.2|94327|94258.5|12
1647835000000|2022-03-21 03:56:40|94337.7|94265.2|94326.8|94276.8|94343.9|94277|94326.8|94259.3|8
1647835010000|2022-03-21 03:56:50|94339.3|94263.4|94327.6|94277.6|94340.5|94277.9|94327.6|94262.3|6
1647835020000|2022-03-21 03:57:00|94329.9|94279.9|94337.7|94266.3|94337.7|94289.4|94314.4|94266.3|8
1647835030000|2022-03-21 03:57:10|94335.9|94265|94325.6|94275.6|94345.9|94277.1|94322.8|94255.4|15
1647835040000|2022-03-21 03:57:20|94336.2|94265|94325.8|94275.8|94343.4|94276.9|94325.5|94259.2|15
1647835050000|2022-03-21 03:57:30|94326|94276|94337.8|94266.3|94337.8|94277.1|94325.6|94265|16
1647835060000|2022-03-21 03:57:40|94339.4|94264.7|94339.7|94264.2|94340.1|94266.2|94337.7|94263.9|9
1647835070000|2022-03-21 03:57:50|94326.8|94264.5|94325.2|94275.2|94327.9|94277.9|94325.2|94264.5|8
1647835080000|2022-03-21 03:58:00|94325.7|94275.7|94325.5|94275.5|94326|94276|94325.1|94275.1|12
1647835090000|2022-03-21 03:58:10|94325.6|94275.6|94335.5|94263.3|94338.2|94275.7|94325.6|94262.9|6
1647835100000|2022-03-21 03:58:20|94336.7|94262.3|94325.9|94275.9|94347.8|94275.9|94325.7|94254.5|9
1647835110000|2022-03-21 03:58:30|94326.1|94276.1|94337.3|94264.8|94337.4|94276.2|94325.6|94264.8|8
1647835120000|2022-03-21 03:58:40|94325.6|94275.6|94332.9|94282.9|94354.8|94283.8|94325.6|94261.5|31
1647835130000|2022-03-21 03:58:50|94345.4|94270.6|94348.8|94271.9|94350.6|94284|94332.9|94266.3|27
1647835140000|2022-03-21 03:59:00|94348.4|94272.7|94346.8|94275.7|94350.7|94285.9|94335.6|94271.3|12
1647835150000|2022-03-21 03:59:10|94349|94274.4|94337.3|94287.3|94352.9|94290.2|94337.3|94272.1|26
1647835160000|2022-03-21 03:59:20|94348.1|94277.1|94349.4|94276.5|94353.6|94287.9|94337.1|94271.2|23
1647835170000|2022-03-21 03:59:30|94336.6|94286.6|94361.6|94281.4|94361.9|94288.1|94336.6|94272.3|30
1647835180000|2022-03-21 03:59:40|94361.8|94280.2|94361.1|94279.7|94361.8|94295.3|94345.3|94279.7|13
1647835190000|2022-03-21 03:59:50|94356.1|94285.4|94353.5|94281.6|94359.9|94285.4|94353.5|94278.9|17
1647835200000|2022-03-21 04:00:00|94353.4|94281.5|94345.6|94295.6|94357.7|94295.6|94344.1|94281.2|28
1647835210000|2022-03-21 04:00:10|94344.9|94294.9|94345.3|94295.3|94357.5|94295.8|94344.7|94282|14
1647835220000|2022-03-21 04:00:20|94345.6|94295.6|94355.6|94282.9|94356.8|94296.4|94345.5|94282.3|18
1647835230000|2022-03-21 04:00:30|94354.9|94284.4|94359.2|94278.7|94359.8|94296.3|94345.5|94278.7|23
1647835240000|2022-03-21 04:00:40|94357.3|94280.9|94361.4|94274.3|94361.4|94294.7|94344.3|94274.3|16
1647835250000|2022-03-21 04:00:50|94360.7|94276|94361.1|94284.1|94362.1|94285.9|94355.9|94276|23
1647835260000|2022-03-21 04:01:00|94361.4|94283.7|94358.1|94284.7|94361.4|94298|94346.9|94282.5|16
1647835270000|2022-03-21 04:01:10|94363.2|94282.4|94360|94289.8|94363.3|94298.6|94348.6|94282.4|8
1647835280000|2022-03-21 04:01:20|94349.4|94299.4|94370.1|94279.1|94370.1|94299.4|94349.3|94279.1|9
1647835290000|2022-03-21 04:01:30|94350|94300|94364.6|94282.5|94364.6|94300|94348.1|94282.5|14
1647835300000|2022-03-21 04:01:40|94365.8|94284.1|94367.1|94284.9|94367.1|94301.6|94349.8|94284.1|10
1647835310000|2022-03-21 04:01:50|94367.4|94285.1|94367.7|94292|94368.5|94294.2|94366.8|94285.1|13
1647835320000|2022-03-21 04:02:00|94357.1|94307.1|94370.7|94288.6|94374.7|94307.1|94356|94284.4|13
1647835330000|2022-03-21 04:02:10|94370.2|94288.7|94368.8|94288.3|94371.5|94306.1|94356.1|94288.2|13
1647835340000|2022-03-21 04:02:20|94369.2|94288.2|94355.4|94305.4|94369.2|94306.1|94352.8|94287.9|18
1647835350000|2022-03-21 04:02:30|94355.1|94305.1|94356.4|94306.4|94368.9|94306.5|94354.8|94292.1|26
1647835360000|2022-03-21 04:02:40|94366.4|94295.7|94366|94293.6|94369.6|94306.3|94355.3|94291.7|22
1647835370000|2022-03-21 04:02:50|94365.9|94292.6|94366.1|94293.8|94370.1|94301.8|94351.8|94285.8|29
1647835380000|2022-03-21 04:03:00|94367.9|94290.9|94389.3|94293.9|94389.3|94305.4|94355.3|94290.9|19
1647835390000|2022-03-21 04:03:10|94380.4|94293.3|94374.6|94297.5|94389.3|94310.1|94360.1|94293.3|11
1647835400000|2022-03-21 04:03:20|94373|94298.1|94377.8|94293.4|94377.8|94313.3|94361.8|94293.4|13
1647835410000|2022-03-21 04:03:30|94378.4|94292.4|94377.9|94299|94378.9|94302.1|94374.2|94292.1|11
1647835420000|2022-03-21 04:03:40|94376.5|94297.8|94364.2|94314.2|94378.4|94314.5|94364.2|94297.8|6
1647835430000|2022-03-21 04:03:50|94364.4|94314.4|94376.1|94300.9|94376.1|94314.8|94363.3|94300.9|8
1647835440000|2022-03-21 04:04:00|94379.8|94299.1|94379.2|94301.7|94380.5|94315.7|94364.7|94299.1|16
1647835450000|2022-03-21 04:04:10|94380.5|94301.5|94377.5|94304.2|94380.5|94315.5|94365.5|94300.6|5
1647835460000|2022-03-21 04:04:20|94368.2|94318.2|94374.6|94303|94375.4|94318.6|94364|94302.6|14
1647835470000|2022-03-21 04:04:30|94374.5|94302.7|94363.2|94313.2|94374.5|94317.9|94363.2|94302.7|13
1647835480000|2022-03-21 04:04:40|94363.4|94313.4|94364.1|94314.1|94376.8|94317.8|94362.7|94302.9|21
1647835490000|2022-03-21 04:04:50|94364.6|94314.6|94365|94315|94379|94318.3|94364.6|94303.2|19
1647835500000|2022-03-21 04:05:00|94365.5|94315.5|94367.8|94317.8|94367.8|94317.8|94365.5|94315.5|4
1647835510000|2022-03-21 04:05:10|94366.3|94316.3|94367.8|94317.8|94368.5|94318.5|94366.3|94316.3|11
1647835520000|2022-03-21 04:05:20|94367.1|94317.1|94370.4|94320.4|94370.4|94320.4|94367.1|94317.1|7
1647835530000|2022-03-21 04:05:30|94369.2|94319.2|94369.8|94319.8|94370.9|94320.9|94369.2|94319.2|7
1647835540000|2022-03-21 04:05:40|94368.6|94318.6|94383.6|94306.9|94383.6|94320.6|94367.7|94306.9|19
1647835550000|2022-03-21 04:05:50|94382.1|94307.9|94382.6|94311.2|94384.9|94321.3|94371|94307.9|6
1647835560000|2022-03-21 04:06:00|94371.8|94321.8|94384.4|94310|94384.4|94321.8|94371.3|94307.8|6
1647835570000|2022-03-21 04:06:10|94373.6|94323.6|94366.7|94316.7|94382.3|94324.8|94366|94310.8|13
1647835580000|2022-03-21 04:06:20|94365.8|94315.8|94371.1|94321.1|94383.5|94321.3|94365.8|94310.5|10
1647835590000|2022-03-21 04:06:30|94371.2|94321.2|94369|94319|94371.2|94321.2|94368.1|94318.1|7
1647835600000|2022-03-21 04:06:40|94367.4|94317.4|94368.8|94318.8|94381.8|94319.1|94367.4|94306.6|8
1647835610000|2022-03-21 04:06:50|94368.5|94318.5|94368.9|94318.9|94380.8|94320.5|94368.5|94309.3|9
1647835620000|2022-03-21 04:07:00|94367.9|94317.9|94366.9|94316.9|94377.3|94319.6|94365.9|94305.6|14
1647835630000|2022-03-21 04:07:10|94367.3|94317.3|94371|94321|94372.1|94322.1|94367.1|94317.1|7
1647835640000|2022-03-21 04:07:20|94369|94319|94371.5|94321.5|94371.5|94321.5|94369|94319|8
1647835650000|2022-03-21 04:07:30|94369.9|94319.9|94378.3|94308.2|94378.3|94321.7|94367.8|94308.2|19
1647835660000|2022-03-21 04:07:40|94368.5|94318.5|94368.9|94318.9|94379.9|94320.5|94366.3|94303.5|28
1647835670000|2022-03-21 04:07:50|94368.5|94318.5|94369.8|94319.8|94405.9|94320.3|94367.8|94294.4|21
1647835680000|2022-03-21 04:08:00|94384.7|94308.1|94384.3|94314.2|94386|94323.6|94373.3|94303.7|25
1647835690000|2022-03-21 04:08:10|94386.4|94311.8|94388.9|94308|94388.9|94311.8|94386.4|94307.5|6
1647835700000|2022-03-21 04:08:20|94387.7|94308.2|94376.4|94326.4|94387.7|94326.4|94373.7|94308.2|9
1647835710000|2022-03-21 04:08:30|94376.7|94326.7|94376.1|94326.1|94379.6|94329.6|94375.2|94325.2|9
1647835720000|2022-03-21 04:08:40|94387.4|94310.6|94375.6|94325.6|94389|94325.8|94374.8|94310.6|8
1647835730000|2022-03-21 04:08:50|94376.1|94326.1|94376.7|94326.7|94390.6|94326.7|94376.1|94312.1|6
1647835740000|2022-03-21 04:09:00|94376.5|94326.5|94386.7|94311.7|94387.4|94326.7|94373.3|94308|18
1647835750000|2022-03-21 04:09:10|94375.6|94325.6|94375.7|94325.7|94376.5|94326.5|94374.3|94324.3|20
1647835760000|2022-03-21 04:09:20|94375.8|94325.8|94381.6|94331.6|94387|94332.1|94375.8|94313.6|29
1647835770000|2022-03-21 04:09:30|94382.7|94332.7|94381.6|94331.6|94382.7|94332.7|94379.5|94329.5|19
1647835780000|2022-03-21 04:09:40|94382.9|94332.9|94377.5|94327.5|94389.7|94332.9|94377.1|94315.4|21
1647835790000|2022-03-21 04:09:50|94387.6|94317.5|94380.1|94330.1|94387.6|94330.6|94377.6|94317.2|16
1647835800000|2022-03-21 04:10:00|94378.9|94328.9|94382|94332|94382.4|94332.4|94378.9|94328.9|18
1647835810000|2022-03-21 04:10:10|94380.6|94330.6|94382.4|94332.4|94382.4|94332.4|94380.3|94330.3|10
1647835820000|2022-03-21 04:10:20|94378.1|94328.1|94380.8|94330.8|94392.1|94330.8|94378.1|94318|4
1647835830000|2022-03-21 04:10:30|94381.3|94331.3|94382.4|94332.4|94382.4|94332.4|94379.4|94329.4|6
1647835840000|2022-03-21 04:10:40|94380.6|94330.6|94382.5|94332.5|94385|94335|94380.6|94330.6|10
1647835850000|2022-03-21 04:10:50|94380|94330|94381.8|94331.8|94382.1|94332.1|94380|94330|6
1647835860000|2022-03-21 04:11:00|94381.2|94331.2|94379.6|94329.6|94381.2|94331.2|94379.1|94329.1|16
1647835870000|2022-03-21 04:11:10|94378.8|94328.8|94381.9|94331.9|94382.5|94332.5|94378.6|94328.6|11
1647835880000|2022-03-21 04:11:20|94380.5|94330.5|94382.5|94332.5|94382.9|94332.9|94380.5|94330.5|7
1647835890000|2022-03-21 04:11:30|94381.1|94331.1|94382.9|94332.9|94391.6|94332.9|94379.6|94319.1|10
1647835900000|2022-03-21 04:11:40|94382.6|94332.6|94380.7|94330.7|94394.1|94332.6|94379|94320.1|8
1647835910000|2022-03-21 04:11:50|94379.2|94329.2|94378.8|94328.8|94380.8|94330.8|94378.8|94328.8|10
1647835920000|2022-03-21 04:12:00|94378.9|94328.9|94378.9|94328.9|94381.4|94331.4|94378.1|94328.1|14
1647835930000|2022-03-21 04:12:10|94379.3|94329.3|94380.9|94330.9|94393.3|94332.1|94379.3|94312|8
1647835940000|2022-03-21 04:12:20|94390.3|94320.3|94380.5|94330.5|94391.5|94332.4|94380.5|94318.5|10
1647835950000|2022-03-21 04:12:30|94379.6|94329.6|94377.8|94327.8|94389.1|94330.8|94377.2|94315.1|18
1647835960000|2022-03-21 04:12:40|94377.5|94327.5|94379|94329|94379|94329|94377.5|94327.5|4
1647835970000|2022-03-21 04:12:50|94378|94328|94377.8|94327.8|94387|94328.2|94377.2|94315.3|10
1647835980000|2022-03-21 04:13:00|94377.3|94327.3|94379.2|94329.2|94390.4|94329.2|94377.1|94316.2|11
1647835990000|2022-03-21 04:13:10|94377.9|94327.9|94381.6|94331.6|94389.6|94332.9|94377.9|94316.7|16
1647836000000|2022-03-21 04:13:20|94383.7|94333.7|94384|94334|94392|94336.4|94381.1|94322|10
1647836010000|2022-03-21 04:13:30|94383.2|94333.2|94381.5|94331.5|94390.9|94333.2|94380.1|94320.2|16
1647836020000|2022-03-21 04:13:40|94381.6|94331.6|94381.3|94331.3|94382.4|94332.4|94381.3|94331.3|5
1647836030000|2022-03-21 04:13:50|94382|94332|94383.1|94333.1|94383.1|94333.1|94381.2|94331.2|5
1647836040000|2022-03-21 04:14:00|94383.5|94333.5|94382.2|94332.2|94392.9|94334.9|94380.8|94315.5|19
1647836050000|2022-03-21 04:14:10|94382.4|94332.4|94385.1|94335.1|94395.6|94335.9|94381.5|94322.7|17
1647836060000|2022-03-21 04:14:20|94398.1|94324.7|94389.3|94339.3|94398.1|94339.3|94385.6|94324.7|7
1647836070000|2022-03-21 04:14:30|94387.1|94337.1|94384.9|94334.9|94388.8|94338.8|94384.2|94334.2|10
1647836080000|2022-03-21 04:14:40|94385|94335|94388.9|94338.9|94388.9|94338.9|94384.6|94334.6|9
1647836090000|2022-03-21 04:14:50|94387.6|94337.6|94389.1|94339.1|94389.1|94339.1|94387.6|94337.6|3
1647836100000|2022-03-21 04:15:00|94387.6|94337.6|94389.7|94339.7|94390.3|94340.3|94387.6|94337.6|12
1647836110000|2022-03-21 04:15:10|94389.8|94339.8|94386.4|94307.5|94399.4|94339.8|94371.7|94301|37
1647836120000|2022-03-21 04:15:20|94388.8|94307.1|94390|94305|94390.8|94307.1|94388.3|94304.4|10
1647836130000|2022-03-21 04:15:30|94390.9|94305.4|94386.7|94314.3|94391.1|94316.6|94385.5|94305.4|15
1647836140000|2022-03-21 04:15:40|94387.5|94312.7|94374.4|94324.4|94387.5|94326.7|94374.4|94312.7|10
1647836150000|2022-03-21 04:15:50|94374.3|94324.3|94382.9|94308.1|94395.6|94328.7|94370.9|94307.1|27
1647836160000|2022-03-21 04:16:00|94371|94321|94372.3|94322.3|94387.7|94322.8|94370.6|94304.3|28
1647836170000|2022-03-21 04:16:10|94372.4|94322.4|94370|94320|94384.2|94322.5|94370|94307.2|25
1647836180000|2022-03-21 04:16:20|94371|94321|94372.7|94322.7|94372.7|94322.7|94371|94321|15
1647836190000|2022-03-21 04:16:30|94372.8|94322.8|94374.4|94324.4|94374.4|94324.4|94372.3|94322.3|21
1647836200000|2022-03-21 04:16:40|94374.3|94324.3|94371.3|94321.3|94389.1|94325.2|94371.3|94305.5|16
1647836210000|2022-03-21 04:16:50|94371.7|94321.7|94373|94323|94389.4|94324|94371.1|94305.3|13
1647836220000|2022-03-21 04:17:00|94373.1|94323.1|94371.6|94321.6|94382.8|94323.1|94371.3|94311.1|16
1647836230000|2022-03-21 04:17:10|94370.6|94320.6|94378.7|94300.2|94382.1|94321.4|94369.5|94299.4|33
1647836240000|2022-03-21 04:17:20|94380.5|94300|94378.1|94303.5|94380.5|94316.3|94365.4|94300|16
1647836250000|2022-03-21 04:17:30|94379.9|94302.3|94379|94300.7|94381|94303.6|94377.7|94298.1|6
1647836260000|2022-03-21 04:17:40|94377.5|94302.6|94380.1|94309.4|94385.5|94321.2|94367.3|94302.6|24
1647836270000|2022-03-21 04:17:50|94386.1|94305.1|94386.8|94303.9|94389.5|94305.5|94384.8|94302.9|11
1647836280000|2022-03-21 04:18:00|94385.8|94309.6|94371.3|94321.3|94385.8|94321.3|94370.8|94306.6|12
1647836290000|2022-03-21 04:18:10|94372.2|94322.2|94381.7|94305.4|94382.4|94324.8|94370.6|94303.8|25
1647836300000|2022-03-21 04:18:20|94380.5|94305.7|94392|94308.2|94392|94325.6|94370.5|94304.1|28
1647836310000|2022-03-21 04:18:30|94391.1|94307.4|94387.9|94317.2|94391.1|94327.4|94373.6|94306.2|23
1647836320000|2022-03-21 04:18:40|94377.1|94327.1|94386.8|94314.9|94395.8|94329.2|94376|94304.9|13
1647836330000|2022-03-21 04:18:50|94388.9|94312.7|94384.4|94314|94391.4|94327.7|94377.3|94308.2|26
1647836340000|2022-03-21 04:19:00|94387.9|94316.9|94375.3|94325.3|94387.9|94326.1|94374.3|94314.1|32
1647836350000|2022-03-21 04:19:10|94374.9|94324.9|94376.8|94326.8|94386.3|94326.8|94374.8|94313.5|14
1647836360000|2022-03-21 04:19:20|94376.6|94326.6|94386.1|94312.7|94386.1|94329.1|94375.8|94312.7|20
1647836370000|2022-03-21 04:19:30|94375.2|94325.2|94382.5|94332.5|94386.1|94332.5|94374.2|94310.2|19
1647836380000|2022-03-21 04:19:40|94389.7|94311.5|94389.2|94316.9|94393.3|94329.6|94376.4|94311.5|24
1647836390000|2022-03-21 04:19:50|94389.5|94314.3|94379.7|94329.7|94391.8|94330|94378.1|94314.3|14
1647836400000|2022-03-21 04:20:00|94379.5|94329.5|94386.6|94312.7|94387.5|94329.5|94376.7|94311.8|17
1647836410000|2022-03-21 04:20:10|94385.9|94311.7|94377.8|94327.8|94385.9|94329|94376.3|94311.7|29
1647836420000|2022-03-21 04:20:20|94377.5|94327.5|94377.2|94327.2|94378.7|94328.7|94376.7|94326.7|22
1647836430000|2022-03-21 04:20:30|94376.7|94326.7|94376.4|94326.4|94377|94327|94375.4|94325.4|13
1647836440000|2022-03-21 04:20:40|94374.9|94324.9|94372.6|94322.6|94386|94327.6|94372.6|94315.6|25
1647836450000|2022-03-21 04:20:50|94372.5|94322.5|94374.8|94324.8|94374.8|94324.8|94372.5|94322.5|20
1647836460000|2022-03-21 04:21:00|94374.9|94324.9|94374.3|94324.3|94385.2|94325.3|94374.1|94314.1|13
1647836470000|2022-03-21 04:21:10|94374.5|94324.5|94373.4|94323.4|94385.1|94324.7|94371.4|94307|11
1647836480000|2022-03-21 04:21:20|94396.5|94304.8|94384.8|94314.2|94396.5|94324.4|94372.6|94304.8|7
1647836490000|2022-03-21 04:21:30|94373.8|94323.8|94374.4|94324.4|94392.1|94324.4|94373.8|94307.1|15
1647836500000|2022-03-21 04:21:40|94374.6|94324.6|94373.2|94323.2|94375.8|94325.8|94373.2|94323.2|24
1647836510000|2022-03-21 04:21:50|94372.9|94322.9|94372.3|94322.3|94373.7|94323.7|94372.2|94322.2|15
1647836520000|2022-03-21 04:22:00|94372.1|94322.1|94371.7|94321.7|94373.1|94323.1|94371.7|94321.7|18
1647836530000|2022-03-21 04:22:10|94371.8|94321.8|94371|94321|94384.6|94322.6|94370|94307.8|28
1647836540000|2022-03-21 04:22:20|94372|94322|94371.4|94321.4|94372|94322|94370.1|94320.1|16
1647836550000|2022-03-21 04:22:30|94371.3|94321.3|94381.2|94311|94384.1|94321.3|94371.1|94308.4|22
1647836560000|2022-03-21 04:22:40|94382.4|94309.9|94369.7|94319.7|94385.8|94321|94369.7|94305|23
1647836570000|2022-03-21 04:22:50|94369.8|94319.8|94369.7|94319.7|94380.3|94320.2|94369.4|94308.6|15
1647836580000|2022-03-21 04:23:00|94369.5|94319.5|94365.5|94315.5|94377.7|94319.5|94365.2|94302.9|24
1647836590000|2022-03-21 04:23:10|94365.4|94315.4|94376.4|94301.5|94378.5|94315.4|94364.5|94298.6|24
1647836600000|2022-03-21 04:23:20|94374.2|94303.6|94362.8|94312.8|94378.5|94313.4|94362.2|94299.5|20
1647836610000|2022-03-21 04:23:30|94373.2|94302.2|94363.2|94313.2|94374.6|94313.2|94362.9|94301.2|14
1647836620000|2022-03-21 04:23:40|94363|94313|94362.8|94312.8|94363.2|94313.2|94362.5|94312.5|8
1647836630000|2022-03-21 04:23:50|94374.7|94301.4|94370.7|94300|94374.7|94313|94358.1|94297.4|30
1647836640000|2022-03-21 04:24:00|94361.2|94311.2|94360.5|94310.5|94361.4|94311.4|94359.9|94309.9|8
1647836650000|2022-03-21 04:24:10|94371.2|94299.7|94371.3|94297.3|94372.9|94311|94359.3|94296.4|20
1647836660000|2022-03-21 04:24:20|94371.4|94297.7|94370.4|94297.2|94374.8|94309.3|94358.5|94294.3|14
1647836670000|2022-03-21 04:24:30|94372.8|94295.3|94360.2|94310.2|94372.8|94310.3|94359|94295.3|10
1647836680000|2022-03-21 04:24:40|94358.8|94308.8|94368.8|94297.2|94368.8|94308.8|94356.5|94296.9|10
1647836690000|2022-03-21 04:24:50|94368.6|94298.1|94357.1|94307.1|94368.6|94307.4|94355.1|94293.5|21
1647836700000|2022-03-21 04:25:00|94357|94307|94357.2|94307.2|94357.4|94307.4|94356.9|94306.9|8
1647836710000|2022-03-21 04:25:10|94357.1|94307.1|94367|94293.1|94368.3|94307.2|94356.6|94290.7|18
1647836720000|2022-03-21 04:25:20|94367.3|94293.2|94367.1|94294.7|94370.6|94305.4|94355.4|94290.1|14
1647836730000|2022-03-21 04:25:30|94356|94306|94355.9|94305.9|94366.8|94306.1|94355.8|94295.2|8
1647836740000|2022-03-21 04:25:40|94365.9|94295.2|94356.4|94306.4|94365.9|94306.4|94356.1|94295.2|8
1647836750000|2022-03-21 04:25:50|94355.9|94305.9|94354.5|94304.5|94367.2|94306.1|94354.3|94294.9|14
1647836760000|2022-03-21 04:26:00|94355.3|94305.3|94356.8|94306.8|94356.8|94306.8|94355.3|94305.3|13
1647836770000|2022-03-21 04:26:10|94368|94295.4|94356.1|94306.1|94368|94307.1|94355.6|94295.4|16
1647836780000|2022-03-21 04:26:20|94356.2|94306.2|94356.2|94306.2|94369.4|94306.6|94354.3|94293.2|23
1647836790000|2022-03-21 04:26:30|94356.3|94306.3|94356.9|94306.9|94357.8|94307.8|94356.3|94306.3|13
1647836800000|2022-03-21 04:26:40|94357.1|94307.1|94358.1|94308.1|94358.8|94308.8|94357.1|94307.1|17
1647836810000|2022-03-21 04:26:50|94358.2|94308.2|94380|94290.9|94380|94310.3|94356.6|94290.9|23
1647836820000|2022-03-21 04:27:00|94380.8|94287.8|94360.5|94310.5|94385.3|94311.6|94360.4|94287.8|14
1647836830000|2022-03-21 04:27:10|94360.6|94310.6|94360.1|94310.1|94370.4|94310.6|94359.8|94299.6|14
1647836840000|2022-03-21 04:27:20|94360|94310|94369|94297.7|94369|94310|94358.2|94297.7|12
1647836850000|2022-03-21 04:27:30|94357.8|94307.8|94360.1|94310.1|94369.5|94310.1|94357.1|94297.5|13
1647836860000|2022-03-21 04:27:40|94361|94311|94363.9|94313.9|94374.4|94315.2|94360.7|94303.3|25
1647836870000|2022-03-21 04:27:50|94364.1|94314.1|94364.4|94314.4|94366.3|94316.3|94363.6|94313.6|12
1647836880000|2022-03-21 04:28:00|94364.3|94314.3|94380.4|94304.3|94380.4|94314.7|94361.2|94299.3|32
1647836890000|2022-03-21 04:28:10|94379.1|94305.3|94384|94308.2|94386|94315.9|94364.1|94297.3|27
1647836900000|2022-03-21 04:28:20|94385.5|94306.8|94387.8|94302.3|94388.6|94321.6|94369.2|94301.8|23
1647836910000|2022-03-21 04:28:30|94386.6|94303.8|94380.3|94301.9|94386.6|94307.6|94379.5|94300.9|22
1647836920000|2022-03-21 04:28:40|94381.2|94302.7|94366.8|94316.8|94382.7|94317|94366.8|94300.2|11
1647836930000|2022-03-21 04:28:50|94366.2|94316.2|94380.9|94305|94381.6|94316.5|94366.2|94304.3|6
1647836940000|2022-03-21 04:29:00|94379.5|94305.5|94372.5|94301.7|94385.2|94316.5|94366.3|94299.9|30
1647836950000|2022-03-21 04:29:10|94374.2|94300.6|94373|94292.2|94377.9|94312.4|94360.9|94292.2|24
1647836960000|2022-03-21 04:29:20|94372.4|94293.1|94368.7|94293.5|94373.9|94307.1|94357.1|94289.9|33
1647836970000|2022-03-21 04:29:30|94369.4|94292.9|94355.7|94305.7|94369.4|94307.9|94355.1|94292.9|16
1647836980000|2022-03-21 04:29:40|94366.4|94294.8|94354.6|94304.6|94366.4|94305.4|94354.4|94293.9|14
1647836990000|2022-03-21 04:29:50|94354.7|94304.7|94353.9|94303.9|94368|94307.1|94353.7|94291.4|21
1647837000000|2022-03-21 04:30:00|94354|94304|94353.7|94303.7|94366.1|94304.1|94353|94289.3|16
1647837010000|2022-03-21 04:30:10|94353.4|94303.4|94356.5|94306.5|94369.1|94307.2|94353.4|94293.3|24
1647837020000|2022-03-21 04:30:20|94357.1|94307.1|94353.5|94303.5|94365|94307.8|94353.4|94292.7|16
1647837030000|2022-03-21 04:30:30|94353.6|94303.6|94354.5|94304.5|94354.5|94304.5|94353.4|94303.4|12
1647837040000|2022-03-21 04:30:40|94354.4|94304.4|94353.5|94303.5|94365.3|94304.5|94353.3|94294|13
1647837050000|2022-03-21 04:30:50|94353.6|94303.6|94371.6|94291.7|94372|94306.4|94353.6|94291.3|20
1647837060000|2022-03-21 04:31:00|94356.4|94306.4|94362.8|94312.8|94373.9|94313.5|94356.4|94297.4|32
1647837070000|2022-03-21 04:31:10|94362.6|94312.6|94359.3|94309.3|94372.4|94312.6|94359.3|94296.4|25
1647837080000|2022-03-21 04:31:20|94358.7|94308.7|94358.6|94308.6|94359.2|94309.2|94358.5|94308.5|9
1647837090000|2022-03-21 04:31:30|94369.9|94297.7|94359.5|94309.5|94369.9|94309.6|94357.8|94297.7|18
1647837100000|2022-03-21 04:31:40|94359.9|94309.9|94357.8|94307.8|94368.7|94309.9|94357.3|94296.5|14
1647837110000|2022-03-21 04:31:50|94356.9|94306.9|94360|94310|94370.9|94310|94356.1|94293.7|14
1647837120000|2022-03-21 04:32:00|94360.3|94310.3|94357.7|94307.7|94360.3|94310.3|94357.6|94307.6|18
1647837130000|2022-03-21 04:32:10|94358.2|94308.2|94358.5|94308.5|94358.5|94308.5|94357.1|94307.1|14
1647837140000|2022-03-21 04:32:20|94357.5|94307.5|94355.1|94305.1|94357.5|94307.5|94354.3|94304.3|31
1647837150000|2022-03-21 04:32:30|94355.5|94305.5|94355.9|94305.9|94358.2|94308.2|94355.4|94305.4|16
1647837160000|2022-03-21 04:32:40|94355.8|94305.8|94354.7|94304.7|94356|94306|94354.2|94304.2|17
1647837170000|2022-03-21 04:32:50|94354.5|94304.5|94354.8|94304.8|94365.2|94307|94354|94294.9|26
1647837180000|2022-03-21 04:33:00|94355.1|94305.1|94354.7|94304.7|94366.2|94305.2|94354.6|94293|7
1647837190000|2022-03-21 04:33:10|94354.6|94304.6|94353.6|94303.6|94354.7|94304.7|94352.7|94302.7|15
1647837200000|2022-03-21 04:33:20|94364.1|94293.6|94366.6|94294.8|94366.6|94306.3|94354|94293.6|18
1647837210000|2022-03-21 04:33:30|94366.2|94294.9|94360.4|94310.4|94371.5|94310.4|94355.2|94294.9|28
1647837220000|2022-03-21 04:33:40|94361|94311|94361.1|94311.1|94376.2|94311.2|94360.7|94293.1|13
1647837230000|2022-03-21 04:33:50|94360.8|94310.8|94374.2|94299.3|94375.1|94313.1|94360.1|94299.3|24
1647837240000|2022-03-21 04:34:00|94372.6|94299.6|94364.9|94314.9|94373.8|94314.9|94362.1|94299.6|21
1647837250000|2022-03-21 04:34:10|94364.3|94314.3|94368.4|94318.4|94368.4|94318.4|94364.3|94314.3|16
1647837260000|2022-03-21 04:34:20|94368.3|94318.3|94369.5|94319.5|94370.3|94320.3|94368.3|94318.3|7
1647837270000|2022-03-21 04:34:30|94371.3|94321.3|94378.8|94308.7|94379.1|94321.5|94367.3|94305.4|21
1647837280000|2022-03-21 04:34:40|94380.7|94306|94371.4|94321.4|94380.7|94322.9|94371.4|94306|9
1647837290000|2022-03-21 04:34:50|94370.5|94320.5|94369.5|94319.5|94371.4|94321.4|94367.7|94317.7|17
1647837300000|2022-03-21 04:35:00|94369.4|94319.4|94369.5|94319.5|94370.4|94320.4|94369|94319|11
1647837310000|2022-03-21 04:35:10|94370.1|94320.1|94370.1|94320.1|94370.1|94320.1|94369.3|94319.3|11
1647837320000|2022-03-21 04:35:20|94370.2|94320.2|94369.4|94319.4|94371.2|94321.2|94369|94319|9
1647837330000|2022-03-21 04:35:30|94369.3|94319.3|94369|94319|94379.2|94319.3|94368.1|94307.9|14
1647837340000|2022-03-21 04:35:40|94368.9|94318.9|94364.9|94314.9|94372.4|94322.4|94364.6|94314.6|14
1647837350000|2022-03-21 04:35:50|94365.2|94315.2|94366.1|94316.1|94376.8|94316.2|94364.6|94304.4|13
1647837360000|2022-03-21 04:36:00|94366.3|94316.3|94385.3|94307.8|94385.3|94321.1|94366.3|94303.8|26
1647837370000|2022-03-21 04:36:10|94384.3|94304.8|94369.4|94319.4|94384.3|94320.9|94368|94304.8|18
1647837380000|2022-03-21 04:36:20|94368.7|94318.7|94368.6|94318.6|94379.8|94319.2|94367.8|94306.3|18
1647837390000|2022-03-21 04:36:30|94368.7|94318.7|94371|94321|94371.8|94321.8|94368.2|94318.2|18
1647837400000|2022-03-21 04:36:40|94371.3|94321.3|94371.3|94321.3|94372.1|94322.1|94370.7|94320.7|14
1647837410000|2022-03-21 04:36:50|94372.1|94322.1|94380.4|94303.7|94381.2|94322.1|94366.8|94301.2|21
1647837420000|2022-03-21 04:37:00|94382.8|94303.6|94380.4|94303.9|94383.1|94303.9|94380.3|94303.6|12
1647837430000|2022-03-21 04:37:10|94380.6|94303.7|94383.3|94310.4|94383.3|94322.1|94367.4|94303.7|17
1647837440000|2022-03-21 04:37:20|94384|94310.2|94395.7|94307.3|94395.7|94310.4|94383|94306.4|6
1647837450000|2022-03-21 04:37:30|94391.9|94298.8|94373.4|94323.4|94391.9|94324|94371.6|94298.6|14
1647837460000|2022-03-21 04:37:40|94373|94323|94373.6|94323.6|94381.2|94324.2|94367.7|94304.4|29
1647837470000|2022-03-21 04:37:50|94375.6|94325.6|94376|94326|94388.4|94326|94374.6|94311.6|14
1647837480000|2022-03-21 04:38:00|94386.1|94316|94375.1|94325.1|94386.1|94325.1|94372|94313.3|17
1647837490000|2022-03-21 04:38:10|94374.6|94324.6|94373|94323|94374.6|94324.6|94371.8|94321.8|8
1647837500000|2022-03-21 04:38:20|94372.5|94322.5|94374.8|94324.8|94374.8|94324.8|94372.5|94322.5|5
1647837510000|2022-03-21 04:38:30|94374.3|94324.3|94378.7|94328.7|94395.4|94329.6|94374|94312.7|19
1647837520000|2022-03-21 04:38:40|94380|94330|94380.5|94330.5|94391.3|94331.2|94377|94319.8|24
1647837530000|2022-03-21 04:38:50|94380.6|94330.6|94382.4|94332.4|94382.4|94332.4|94377.7|94327.7|26
1647837540000|2022-03-21 04:39:00|94382.3|94332.3|94380.8|94330.8|94383.1|94333.1|94380.6|94330.6|20
1647837550000|2022-03-21 04:39:10|94379.1|94329.1|94384.2|94334.2|94384.4|94334.4|94379.1|94329.1|13
1647837560000|2022-03-21 04:39:20|94382.9|94332.9|94382.2|94332.2|94400.2|94336.7|94381.9|94319.6|11
1647837570000|2022-03-21 04:39:30|94382.1|94332.1|94389.5|94317.3|94392.1|94332.1|94377.1|94316.3|31
1647837580000|2022-03-21 04:39:40|94378.4|94328.4|94379.6|94329.6|94389.3|94330.1|94378.4|94318.3|16
1647837590000|2022-03-21 04:39:50|94379.8|94329.8|94380.1|94330.1|94380.6|94330.6|94378.2|94328.2|15
1647837600000|2022-03-21 04:40:00|94379.4|94329.4|94379.9|94329.9|94381.5|94331.5|94379.1|94329.1|14
1647837610000|2022-03-21 04:40:10|94377.7|94327.7|94382.8|94332.8|94395.3|94335|94377.7|94316.8|32
1647837620000|2022-03-21 04:40:20|94382.4|94332.4|94389.9|94319.7|94395.6|94335.6|94379.2|94319.7|20
1647837630000|2022-03-21 04:40:30|94389.1|94318.6|94383.2|94312.3|94393|94330.1|94372.6|94309.3|24
1647837640000|2022-03-21 04:40:40|94383.5|94311.3|94383.7|94312.4|94385.2|94312.6|94383.1|94311.3|5
1647837650000|2022-03-21 04:40:50|94382.5|94312|94386.8|94308.5|94387.6|94312.2|94382.5|94308.5|12
1647837660000|2022-03-21 04:41:00|94385.9|94308.3|94367.5|94317.5|94388.5|94324.4|94366.3|94304.4|22
1647837670000|2022-03-21 04:41:10|94368.6|94318.6|94371.4|94297.9|94376.7|94318.6|94360.5|94297.3|33
1647837680000|2022-03-21 04:41:20|94361|94311|94357.1|94307.1|94372.8|94311|94357.1|94297.5|21
1647837690000|2022-03-21 04:41:30|94356.7|94306.7|94371.2|94295.1|94371.2|94308.1|94355.8|94295.1|22
1647837700000|2022-03-21 04:41:40|94371.8|94293.9|94370|94295.2|94372.7|94295.7|94369.9|94293.2|7
1647837710000|2022-03-21 04:41:50|94370.7|94295.3|94366.7|94296.4|94374.7|94306.9|94355.9|94288|18
1647837720000|2022-03-21 04:42:00|94356.4|94306.4|94376|94288.8|94376.1|94309.8|94356.4|94288.8|18
1647837730000|2022-03-21 04:42:10|94375.4|94289.7|94377.5|94288.3|94381.1|94289.7|94373.5|94285|12
1647837740000|2022-03-21 04:42:20|94377.7|94287.7|94367.4|94296.4|94377.7|94309.7|94356.8|94287.7|15
1647837750000|2022-03-21 04:42:30|94357.1|94307.1|94357.4|94307.4|94368.5|94307.4|94356.8|94296|11
1647837760000|2022-03-21 04:42:40|94370|94292.9|94358.5|94308.5|94370.9|94310.5|94358.2|94292.7|7
1647837770000|2022-03-21 04:42:50|94357.9|94307.9|94357.7|94307.7|94368.4|94307.9|94356.4|94297.6|14
1647837780000|2022-03-21 04:43:00|94358.8|94308.8|94356.4|94306.4|94372|94308.8|94355.8|94291.8|8
1647837790000|2022-03-21 04:43:10|94356.5|94306.5|94358.6|94308.6|94359|94309|94356.2|94306.2|10
1647837800000|2022-03-21 04:43:20|94358|94308|94360.8|94310.8|94360.8|94310.8|94357.5|94307.5|10
1647837810000|2022-03-21 04:43:30|94360|94310|94386.3|94297.3|94386.3|94315.7|94360|94297.3|21
1647837820000|2022-03-21 04:43:40|94383.4|94299.8|94364|94314|94383.4|94317.1|94363.9|94299.8|12
1647837830000|2022-03-21 04:43:50|94370.8|94320.8|94385.9|94308.9|94388.8|94320.8|94369.4|94306|32
1647837840000|2022-03-21 04:44:00|94372.9|94322.9|94394|94312.1|94395.8|94322.9|94372.4|94307.1|11
1647837850000|2022-03-21 04:44:10|94392.8|94311.1|94387.3|94307.5|94392.8|94313.8|94384.7|94307.5|10
1647837860000|2022-03-21 04:44:20|94388|94307.6|94370.5|94320.5|94388|94322.9|94369.6|94303.1|16
1647837870000|2022-03-21 04:44:30|94371.5|94321.5|94383.8|94306.3|94384.7|94321.5|94369.5|94304.7|22
1647837880000|2022-03-21 04:44:40|94384.1|94311|94370.1|94320.1|94386.9|94322.1|94370.1|94311|12
1647837890000|2022-03-21 04:44:50|94383.4|94306.6|94372.4|94322.4|94383.4|94322.5|94369.9|94306.6|10
1647837900000|2022-03-21 04:45:00|94371.7|94321.7|94368|94318|94371.7|94321.7|94367.8|94317.8|11
1647837910000|2022-03-21 04:45:10|94367.6|94317.6|94368|94318|94368.2|94318.2|94367|94317|8
1647837920000|2022-03-21 04:45:20|94367.7|94317.7|94372.2|94322.2|94380.3|94322.2|94367.7|94307.8|13
1647837930000|2022-03-21 04:45:30|94374|94324|94373.3|94323.3|94386.6|94326.2|94368.8|94309.2|14
1647837940000|2022-03-21 04:45:40|94373.5|94323.5|94387.4|94315.5|94392.3|94327.2|94373.5|94314.3|25
1647837950000|2022-03-21 04:45:50|94385.8|94313.9|94371.1|94321.1|94387.4|94324.1|94370|94313.9|30
1647837960000|2022-03-21 04:46:00|94370.5|94320.5|94381.8|94311.1|94382.1|94320.5|94369.8|94308.6|12
1647837970000|2022-03-21 04:46:10|94381.9|94309.2|94370.6|94320.6|94381.9|94321.1|94369.8|94309.2|6
1647837980000|2022-03-21 04:46:20|94369.6|94319.6|94371.6|94321.6|94380.7|94322.9|94369.6|94307.7|13
1647837990000|2022-03-21 04:46:30|94371.2|94321.2|94367.2|94317.2|94380.5|94321.8|94366.4|94308.7|20
1647838000000|2022-03-21 04:46:40|94383.4|94303.5|94368.2|94318.2|94383.4|94318.7|94367.3|94303.5|13
1647838010000|2022-03-21 04:46:50|94368.3|94318.3|94370.7|94320.7|94381.4|94320.7|94367.8|94307|16
1647838020000|2022-03-21 04:47:00|94370.6|94320.6|94381.2|94310.3|94381.2|94320.6|94369.9|94310.3|6
1647838030000|2022-03-21 04:47:10|94380.9|94309.6|94381.9|94308.2|94383.7|94323.1|94367.3|94305.1|32
1647838040000|2022-03-21 04:47:20|94381|94308.5|94373.1|94323.1|94385.2|94323.2|94369.2|94306.3|11
1647838050000|2022-03-21 04:47:30|94370.7|94320.7|94384.4|94308.6|94384.5|94321.4|94369.9|94308.6|12
1647838060000|2022-03-21 04:47:40|94383.1|94308.7|94369.4|94319.4|94383.3|94321.6|94368.8|94308.7|14
1647838070000|2022-03-21 04:47:50|94373.4|94323.4|94372.2|94322.2|94373.6|94323.6|94371.1|94321.1|5
1647838080000|2022-03-21 04:48:00|94372.8|94322.8|94370.9|94320.9|94372.8|94322.8|94370.7|94320.7|7
1647838090000|2022-03-21 04:48:10|94372.2|94322.2|94380.1|94308.3|94380.1|94322.2|94367.5|94308.3|6
1647838100000|2022-03-21 04:48:20|94369|94319|94366.2|94316.2|94384.8|94324.9|94365|94302.2|17
1647838110000|2022-03-21 04:48:30|94365.5|94315.5|94368.6|94318.6|94383.5|94319.6|94365.5|94302.6|16
1647838120000|2022-03-21 04:48:40|94380.9|94307.1|94380.8|94303.9|94381.4|94322|94368.7|94301.1|22
1647838130000|2022-03-21 04:48:50|94378.5|94305.5|94381.9|94305.5|94381.9|94318.9|94368.9|94303.5|10
1647838140000|2022-03-21 04:49:00|94382.1|94306.1|94381.6|94311.2|94383.4|94319.6|94369.2|94306.1|9
1647838150000|2022-03-21 04:49:10|94381.5|94309.5|94366.6|94316.6|94381.5|94320.6|94366.5|94308.8|20
1647838160000|2022-03-21 04:49:20|94367.3|94317.3|94377.8|94307.4|94380.3|94318.2|94365.2|94305.3|17
1647838170000|2022-03-21 04:49:30|94367.6|94317.6|94366.4|94316.4|94367.8|94317.8|94366.2|94316.2|13
1647838180000|2022-03-21 04:49:40|94366.5|94316.5|94367.8|94317.8|94368.3|94318.3|94366.5|94316.5|14
1647838190000|2022-03-21 04:49:50|94367.5|94317.5|94365.5|94315.5|94378.4|94319.3|94365.5|94305.8|26
1647838200000|2022-03-21 04:50:00|94366.5|94316.5|94365.9|94315.9|94366.5|94316.5|94364.8|94314.8|9
1647838210000|2022-03-21 04:50:10|94371.8|94321.8|94372.4|94322.4|94372.4|94322.4|94365.5|94315.5|14
1647838220000|2022-03-21 04:50:20|94378.3|94306.2|94382|94305.9|94388|94319.1|94369.1|94299.7|9
1647838230000|2022-03-21 04:50:30|94367.5|94317.5|94365.4|94315.4|94367.5|94317.5|94365.4|94315.4|12
1647838240000|2022-03-21 04:50:40|94365.9|94315.9|94366.2|94316.2|94366.6|94316.6|94365.4|94315.4|7
1647838250000|2022-03-21 04:50:50|94365.7|94315.7|94376.6|94304|94377.3|94315.9|94365.7|94303.5|6
1647838260000|2022-03-21 04:51:00|94376.7|94304.4|94369.6|94319.6|94376.7|94320.6|94363.9|94304.4|19
1647838270000|2022-03-21 04:51:10|94368.3|94318.3|94373.1|94323.1|94384|94323.8|94368.3|94310.9|38
1647838280000|2022-03-21 04:51:20|94372.8|94322.8|94372.7|94322.7|94382.3|94323.5|94371.6|94310.8|30
1647838290000|2022-03-21 04:51:30|94382.4|94311.7|94372|94322|94383.6|94322.4|94370.3|94308.5|27
1647838300000|2022-03-21 04:51:40|94372.1|94322.1|94373.7|94323.7|94382.6|94326.3|94368.3|94306.2|35
1647838310000|2022-03-21 04:51:50|94372.9|94322.9|94372.7|94322.7|94373.9|94323.9|94371.2|94321.2|10
1647838320000|2022-03-21 04:52:00|94372.5|94322.5|94377.8|94306.1|94378.2|94323.4|94368.8|94306.1|21
1647838330000|2022-03-21 04:52:10|94368.4|94318.4|94381.7|94301.8|94382.4|94318.4|94368.4|94301.8|16
1647838340000|2022-03-21 04:52:20|94382.7|94302.9|94365|94315|94382.7|94318.8|94365|94302.9|11
1647838350000|2022-03-21 04:52:30|94365.3|94315.3|94368.9|94318.9|94369.8|94319.8|94365.3|94315.3|24
1647838360000|2022-03-21 04:52:40|94368.5|94318.5|94368.3|94318.3|94369.9|94319.9|94368.3|94318.3|11
1647838370000|2022-03-21 04:52:50|94368|94318|94370|94320|94378.6|94321.1|94368|94307.8|18
1647838380000|2022-03-21 04:53:00|94369.5|94319.5|94383.1|94308.2|94383.4|94321.1|94369|94308.2|13
1647838390000|2022-03-21 04:53:10|94382.8|94304.6|94371.3|94321.3|94382.8|94321.9|94370.1|94304.6|8
1647838400000|2022-03-21 04:53:20|94371|94321|94371.3|94321.3|94371.3|94321.3|94369.4|94319.4|12
1647838410000|2022-03-21 04:53:30|94371.9|94321.9|94378|94307.7|94378|94321.9|94370.4|94307.7|9
1647838420000|2022-03-21 04:53:40|94381.7|94309.5|94371.5|94321.5|94381.7|94322.4|94369.4|94309.5|9
1647838430000|2022-03-21 04:53:50|94372.7|94322.7|94379.2|94304|94385|94322.7|94364.6|94300.4|12
1647838440000|2022-03-21 04:54:00|94378.8|94304.9|94370.5|94320.5|94383.4|94320.5|94367.4|94300.8|15
1647838450000|2022-03-21 04:54:10|94369.3|94319.3|94370.6|94320.6|94372.4|94322.4|94369.2|94319.2|19
1647838460000|2022-03-21 04:54:20|94371.1|94321.1|94383.3|94310.8|94383.3|94323.1|94371.1|94309.6|10
1647838470000|2022-03-21 04:54:30|94373.1|94323.1|94372.6|94322.6|94373.1|94323.1|94371.2|94321.2|12
1647838480000|2022-03-21 04:54:40|94373.9|94323.9|94373.9|94323.9|94374|94324|94372.2|94322.2|5
1647838490000|2022-03-21 04:54:50|94374.9|94324.9|94392.6|94304|94392.6|94324.9|94367.2|94304|16
1647838500000|2022-03-21 04:55:00|94392.2|94302.8|94372|94322|94392.2|94322.2|94369.6|94302.8|13
1647838510000|2022-03-21 04:55:10|94369.7|94319.7|94371.9|94321.9|94372.4|94322.4|94369.7|94319.7|6
1647838520000|2022-03-21 04:55:20|94371.8|94321.8|94384.9|94311.2|94384.9|94323.1|94371.4|94307.5|9
1647838530000|2022-03-21 04:55:30|94383.7|94311.5|94385.6|94302.7|94390.7|94325.7|94370|94302.7|14
1647838540000|2022-03-21 04:55:40|94388.3|94303.7|94367.1|94317.1|94388.3|94321.5|94366.2|94303.7|10
1647838550000|2022-03-21 04:55:50|94382.9|94304.2|94373.8|94323.8|94385.5|94323.8|94369.1|94303.9|20
1647838560000|2022-03-21 04:56:00|94374.2|94324.2|94395.3|94317.9|94396.2|94332.5|94371.9|94301.3|53
1647838570000|2022-03-21 04:56:10|94381|94331|94385.8|94335.8|94397.9|94335.8|94381|94312.6|25
1647838580000|2022-03-21 04:56:20|94385.6|94335.6|94388.9|94338.9|94399.1|94339.4|94385.6|94323.9|17
1647838590000|2022-03-21 04:56:30|94387.9|94337.9|94386.8|94336.8|94400.2|94338.8|94386.8|94325.9|9
1647838600000|2022-03-21 04:56:40|94387.1|94337.1|94388|94338|94388|94338|94386.5|94336.5|5
1647838610000|2022-03-21 04:56:50|94389.2|94339.2|94382.8|94332.8|94403.5|94339.2|94382.8|94320.3|20
1647838620000|2022-03-21 04:57:00|94382.7|94332.7|94394.6|94322.6|94404.8|94333.3|94381.3|94319.5|12
1647838630000|2022-03-21 04:57:10|94394.9|94323.7|94383.1|94333.1|94394.9|94334.1|94382.7|94323.6|8
1647838640000|2022-03-21 04:57:20|94382.3|94332.3|94380.7|94301.4|94389.5|94333.3|94366.1|94299.4|35
1647838650000|2022-03-21 04:57:30|94366.2|94316.2|94383.5|94302.3|94384.7|94317.8|94366.2|94302.2|35
1647838660000|2022-03-21 04:57:40|94381.3|94305|94369.8|94319.8|94384.9|94319.8|94368.4|94302.8|14
1647838670000|2022-03-21 04:57:50|94369.5|94319.5|94370.9|94320.9|94381.9|94320.9|94369.4|94308.9|17
1647838680000|2022-03-21 04:58:00|94370.6|94320.6|94372.2|94322.2|94382.5|94322.2|94370.6|94310.8|18
1647838690000|2022-03-21 04:58:10|94383.2|94312.8|94376.9|94326.9|94390.6|94327.7|94371.3|94307.6|27
1647838700000|2022-03-21 04:58:20|94377.5|94327.5|94378.2|94328.2|94378.2|94328.2|94376.7|94326.7|13
1647838710000|2022-03-21 04:58:30|94386.7|94316.2|94384|94334|94398.1|94334.9|94376.4|94315.5|29
1647838720000|2022-03-21 04:58:40|94383.5|94333.5|94396.1|94321.5|94396.2|94334|94382.8|94321.2|12
1647838730000|2022-03-21 04:58:50|94396.2|94321.3|94384.9|94334.9|94396.2|94334.9|94383.8|94321.3|17
1647838740000|2022-03-21 04:59:00|94384.7|94334.7|94384.5|94334.5|94384.7|94334.7|94383.9|94333.9|10
1647838750000|2022-03-21 04:59:10|94384|94334|94385.5|94335.5|94385.5|94335.5|94383.4|94333.4|9
1647838760000|2022-03-21 04:59:20|94385.4|94335.4|94389|94339|94403.1|94341|94384.9|94325.1|26
1647838770000|2022-03-21 04:59:30|94400.8|94328.4|94390.1|94340.1|94403.4|94340.3|94388.2|94326.5|18
1647838780000|2022-03-21 04:59:40|94389.8|94339.8|94389.5|94339.5|94391.6|94341.6|94389.3|94339.3|9
1647838790000|2022-03-21 04:59:50|94389.7|94339.7|94402|94329|94404|94342.4|94389.7|94327.4|18
1647838800000|2022-03-21 05:00:00|94401.6|94330.3|94384.6|94334.6|94402.4|94337.9|94383.8|94320|37
1647838810000|2022-03-21 05:00:10|94384.1|94334.1|94384.7|94334.7|94397.2|94334.7|94383.7|94323.4|13
1647838820000|2022-03-21 05:00:20|94383.8|94333.8|94401|94316.8|94402.3|94339.7|94383.7|94316.8|28
1647838830000|2022-03-21 05:00:30|94400.9|94317.1|94397.2|94319.2|94401.6|94321.9|94393|94317.1|18
1647838840000|2022-03-21 05:00:40|94396.4|94319.9|94383.4|94333.4|94396.4|94333.4|94381|94318.6|15
1647838850000|2022-03-21 05:00:50|94397.8|94320.7|94398.3|94328|94401.4|94337.4|94386.9|94316.9|23
1647838860000|2022-03-21 05:01:00|94387.3|94337.3|94399|94326.6|94409.7|94337.6|94385.9|94320.3|19
1647838870000|2022-03-21 05:01:10|94398.3|94327|94394.8|94344.8|94410.1|94344.8|94387.6|94322.7|32
1647838880000|2022-03-21 05:01:20|94394.3|94344.3|94404.5|94333.2|94406.7|94345.1|94393.6|94331|13
1647838890000|2022-03-21 05:01:30|94409.1|94332.4|94400|94350|94409.1|94350.7|94394.2|94331.2|19
1647838900000|2022-03-21 05:01:40|94399.3|94349.3|94412.6|94336.9|94421.9|94349.3|94397.1|94333|38
1647838910000|2022-03-21 05:01:50|94414.3|94339|94401.6|94351.6|94416.1|94355.9|94400.5|94339|22
1647838920000|2022-03-21 05:02:00|94401.5|94351.5|94399.2|94349.2|94413.2|94354.7|94399.2|94341.1|17
1647838930000|2022-03-21 05:02:10|94398.4|94348.4|94397.8|94347.8|94400|94350|94397.4|94347.4|18
1647838940000|2022-03-21 05:02:20|94396.5|94346.5|94399.4|94349.4|94403.2|94353.2|94396.5|94346.5|21
1647838950000|2022-03-21 05:02:30|94400.7|94350.7|94399.9|94349.9|94401.5|94351.5|94397.4|94347.4|15
1647838960000|2022-03-21 05:02:40|94409.9|94334.2|94401.1|94351.1|94432|94352.9|94398.8|94334.2|15
1647838970000|2022-03-21 05:02:50|94407.5|94357.5|94413.1|94339.6|94413.1|94357.8|94398|94338.2|24
1647838980000|2022-03-21 05:03:00|94401|94351|94397.7|94347.7|94411|94352|94397.2|94339.6|18
1647838990000|2022-03-21 05:03:10|94397.1|94347.1|94398.9|94348.9|94399.9|94349.9|94397.1|94347.1|12
1647839000000|2022-03-21 05:03:20|94398.7|94348.7|94399.9|94349.9|94399.9|94349.9|94398.5|94348.5|6
1647839010000|2022-03-21 05:03:30|94399.4|94349.4|94397.9|94347.9|94399.4|94349.4|94397.9|94347.9|2
1647839020000|2022-03-21 05:03:40|94399|94349|94405.9|94355.9|94408.9|94357.3|94397.4|94333.2|25
1647839030000|2022-03-21 05:03:50|94403.7|94353.7|94401.4|94351.4|94403.7|94353.7|94400|94350|22
1647839040000|2022-03-21 05:04:00|94401.6|94351.6|94400.1|94350.1|94403|94353|94400.1|94350.1|17
1647839050000|2022-03-21 05:04:10|94400.2|94350.2|94400.5|94350.5|94401.9|94351.9|94399.9|94349.9|12
1647839060000|2022-03-21 05:04:20|94401.7|94351.7|94402.9|94352.9|94410.5|94352.9|94399|94340|19
1647839070000|2022-03-21 05:04:30|94403.3|94353.3|94405.8|94355.8|94416.6|94358.5|94403.3|94339.8|31
1647839080000|2022-03-21 05:04:40|94404.7|94354.7|94407.8|94357.8|94419.2|94358.1|94404.7|94345.9|16
1647839090000|2022-03-21 05:04:50|94407.6|94357.6|94408.8|94358.8|94420.9|94358.9|94407.4|94346.2|17
1647839100000|2022-03-21 05:05:00|94408.4|94358.4|94407.1|94357.1|94408.8|94358.8|94406|94356|23
1647839110000|2022-03-21 05:05:10|94406.7|94356.7|94408.8|94358.8|94419|94360.2|94406.1|94348|20
1647839120000|2022-03-21 05:05:20|94408.9|94358.9|94409.3|94359.3|94420.9|94359.8|94407.7|94349|11
1647839130000|2022-03-21 05:05:30|94418.9|94347.4|94406.3|94356.3|94418.9|94358.7|94406.1|94347.4|23
1647839140000|2022-03-21 05:05:40|94406.4|94356.4|94422.7|94347|94424.1|94356.6|94406.4|94345.5|20
1647839150000|2022-03-21 05:05:50|94415.2|94365.2|94408.4|94358.4|94424.1|94365.2|94407.8|94350.4|8
1647839160000|2022-03-21 05:06:00|94419.2|94346.1|94409.1|94359.1|94419.2|94359.6|94408.3|94346.1|18
1647839170000|2022-03-21 05:06:10|94419|94344.1|94413.1|94342.1|94421.7|94356.8|94403|94331.1|21
1647839180000|2022-03-21 05:06:20|94402.6|94352.6|94418.9|94340.3|94419.7|94354.1|94402.6|94338.2|7
1647839190000|2022-03-21 05:06:30|94403.6|94353.6|94404.8|94354.8|94416.1|94355.5|94403.3|94345.4|14
1647839200000|2022-03-21 05:06:40|94414.6|94343.8|94405.4|94355.4|94414.6|94358|94404.8|94343.8|16
1647839210000|2022-03-21 05:06:50|94403.4|94353.4|94418.9|94345.5|94419.6|94354.7|94403.4|94339.9|10
1647839220000|2022-03-21 05:07:00|94414.9|94344.4|94422|94345.8|94422.9|94356.6|94404.7|94341.1|24
1647839230000|2022-03-21 05:07:10|94408.9|94358.9|94412.9|94362.9|94427.2|94364.6|94408.7|94348.3|10
1647839240000|2022-03-21 05:07:20|94421.1|94349.9|94422.8|94344.4|94423.1|94361.4|94411.4|94343|12
1647839250000|2022-03-21 05:07:30|94422.4|94342.5|94424.6|94343.2|94424.6|94357.6|94407.4|94342.5|5
1647839260000|2022-03-21 05:07:40|94422.7|94342.5|94424.4|94342.6|94424.4|94343|94422.7|94342.5|4
1647839270000|2022-03-21 05:07:50|94417.1|94346.1|94406.6|94356.6|94421.9|94361.1|94404.1|94343.6|22
1647839280000|2022-03-21 05:08:00|94405.7|94355.7|94409.8|94359.8|94409.8|94359.8|94405.7|94355.7|19
1647839290000|2022-03-21 05:08:10|94423|94345.6|94423.9|94347.3|94425.1|94360.8|94409.2|94344.3|30
1647839300000|2022-03-21 05:08:20|94423.3|94348.1|94411.2|94361.2|94426.2|94362.4|94410.5|94345.6|16
1647839310000|2022-03-21 05:08:30|94422.4|94349.3|94424.9|94345.8|94425.6|94362|94412|94345.2|30
1647839320000|2022-03-21 05:08:40|94425.5|94345.5|94416.1|94366.1|94431.3|94366.1|94410.6|94341.8|7
1647839330000|2022-03-21 05:08:50|94414.5|94364.5|94411.2|94361.2|94426.1|94364.5|94408.3|94342.7|16
1647839340000|2022-03-21 05:09:00|94411|94361|94427.6|94339.2|94428.2|94361|94409.8|94339.2|15
1647839350000|2022-03-21 05:09:10|94425.5|94340.8|94410.6|94360.6|94425.5|94362.4|94408.7|94340.8|11
1647839360000|2022-03-21 05:09:20|94410.4|94360.4|94407.7|94357.7|94421.4|94361|94407.7|94351|27
1647839370000|2022-03-21 05:09:30|94407.6|94357.6|94407.2|94357.2|94417.6|94357.8|94405.3|94344.6|18
1647839380000|2022-03-21 05:09:40|94406.6|94356.6|94425|94342.7|94425|94356.6|94405.7|94342.7|4
1647839390000|2022-03-21 05:09:50|94407.6|94357.6|94408.5|94358.5|94422.8|94360.3|94405.9|94343.7|26
1647839400000|2022-03-21 05:10:00|94408.4|94358.4|94418.1|94347.3|94426|94361.5|94406|94339.8|33
1647839410000|2022-03-21 05:10:10|94418.8|94344|94417|94343.6|94418.8|94357.2|94406.5|94343.1|27
1647839420000|2022-03-21 05:10:20|94419.7|94342.3|94417.2|94342.4|94422.6|94355.8|94405.7|94340.2|11
1647839430000|2022-03-21 05:10:30|94407|94357|94410.4|94360.4|94423.9|94360.4|94407|94346|20
1647839440000|2022-03-21 05:10:40|94410.5|94360.5|94412.4|94362.4|94424.6|94362.4|94408.6|94342.7|32
1647839450000|2022-03-21 05:10:50|94411.4|94361.4|94411.4|94361.4|94429.8|94363|94411.2|94348.1|20
1647839460000|2022-03-21 05:11:00|94411.2|94361.2|94412.3|94362.3|94423.3|94363|94411.2|94352.2|17
1647839470000|2022-03-21 05:11:10|94411.6|94361.6|94412.8|94362.8|94413.3|94363.3|94411.6|94361.6|16
1647839480000|2022-03-21 05:11:20|94412.5|94362.5|94414.7|94364.7|94430.2|94365.8|94412.3|94345.5|28
1647839490000|2022-03-21 05:11:30|94414.8|94364.8|94433.2|94355.2|94433.2|94369.1|94414.5|94354.1|34
1647839500000|2022-03-21 05:11:40|94433.3|94355.3|94432.5|94356.5|94435.7|94372.3|94419.3|94355.3|28
1647839510000|2022-03-21 05:11:50|94433.7|94356.3|94425.4|94375.4|94434|94375.4|94420.4|94355.4|19
1647839520000|2022-03-21 05:12:00|94425.5|94375.5|94422.8|94372.8|94435.9|94376.2|94422.8|94359.9|23
1647839530000|2022-03-21 05:12:10|94422.3|94372.3|94425.6|94375.6|94442|94378.7|94422.3|94357.8|19
1647839540000|2022-03-21 05:12:20|94424.1|94374.1|94424|94374|94426.8|94376.8|94424|94374|10
1647839550000|2022-03-21 05:12:30|94423.6|94373.6|94423.3|94373.3|94437.2|94374.7|94422|94359|19
1647839560000|2022-03-21 05:12:40|94421.8|94371.8|94429.1|94354|94430.2|94374|94421.8|94352.2|14
1647839570000|2022-03-21 05:12:50|94429.6|94355.6|94418.5|94368.5|94431.2|94369.3|94418.5|94355.5|24
1647839580000|2022-03-21 05:13:00|94418.4|94368.4|94419.7|94369.7|94430.7|94371|94418.4|94359.3|17
1647839590000|2022-03-21 05:13:10|94419.5|94369.5|94418.7|94368.7|94430.4|94369.5|94418.7|94358.7|14
1647839600000|2022-03-21 05:13:20|94420.3|94370.3|94431.5|94360.4|94437.1|94370.5|94419.3|94354.1|7
1647839610000|2022-03-21 05:13:30|94420.2|94370.2|94420.3|94370.3|94431.5|94370.3|94418.7|94360.8|14
1647839620000|2022-03-21 05:13:40|94431.5|94360.9|94418.6|94368.6|94431.5|94369.6|94418.5|94352.8|26
1647839630000|2022-03-21 05:13:50|94430.3|94358.5|94419.2|94369.2|94431.7|94369.6|94418.5|94357.1|13
1647839640000|2022-03-21 05:14:00|94420|94370|94419.7|94369.7|94430.5|94370|94413.4|94352.2|29
1647839650000|2022-03-21 05:14:10|94419.8|94369.8|94421.4|94371.4|94431.6|94371.5|94419.7|94357.8|12
1647839660000|2022-03-21 05:14:20|94421.3|94371.3|94436.2|94357.3|94436.2|94373.6|94420.8|94357.3|27
1647839670000|2022-03-21 05:14:30|94435.4|94357.1|94437.5|94359.1|94438.3|94359.5|94434.6|94357.1|13
1647839680000|2022-03-21 05:14:40|94436.2|94359.3|94435.4|94362.2|94437.2|94362.2|94435.3|94359.3|7
1647839690000|2022-03-21 05:14:50|94435.3|94361.4|94424.9|94374.9|94439.2|94374.9|94424.9|94361.4|7
1647839700000|2022-03-21 05:15:00|94426.3|94376.3|94425.4|94375.4|94426.5|94376.5|94424.4|94374.4|18
1647839710000|2022-03-21 05:15:10|94425.2|94375.2|94447.4|94359.4|94449|94378.6|94425.2|94354.4|16
1647839720000|2022-03-21 05:15:20|94427.9|94377.9|94436.6|94365.1|94440.7|94379|94424.1|94361.3|18
1647839730000|2022-03-21 05:15:30|94438.5|94368.2|94428.7|94378.7|94443.9|94380.8|94426.6|94364.7|34
1647839740000|2022-03-21 05:15:40|94427.9|94377.9|94425.9|94375.9|94440.9|94378|94425.4|94363.1|30
1647839750000|2022-03-21 05:15:50|94436.9|94363.6|94427.4|94377.4|94437.4|94377.4|94425.4|94363.6|25
1647839760000|2022-03-21 05:16:00|94438.9|94366.8|94442.2|94364.1|94442.9|94381.6|94427.4|94364.1|17
1647839770000|2022-03-21 05:16:10|94440|94365.4|94427.5|94377.5|94440.4|94379.3|94426.6|94365.4|15
1647839780000|2022-03-21 05:16:20|94426.9|94376.9|94441.2|94367.3|94441.2|94379.7|94425.9|94363.3|18
1647839790000|2022-03-21 05:16:30|94442.4|94363.1|94435|94364.1|94442.4|94379.3|94421.8|94357.3|35
1647839800000|2022-03-21 05:16:40|94439.4|94359.3|94422.8|94372.8|94441.6|94376.4|94421.8|94358|28
1647839810000|2022-03-21 05:16:50|94428.9|94355.1|94423.7|94350.1|94431.6|94371.5|94410|94347.3|50
1647839820000|2022-03-21 05:17:00|94424|94348.9|94418.5|94345.3|94436.8|94369.5|94409.4|94341.6|47
1647839830000|2022-03-21 05:17:10|94424.4|94346.1|94413.8|94363.8|94429.8|94366.3|94408.9|94346.1|43
1647839840000|2022-03-21 05:17:20|94424.1|94352.2|94414.7|94364.7|94427.1|94369.4|94414.3|94351.2|27
1647839850000|2022-03-21 05:17:30|94427|94353.4|94419.4|94369.4|94430.3|94370.5|94416.9|94353.4|15
1647839860000|2022-03-21 05:17:40|94419.1|94369.1|94431.6|94358.2|94433.2|94371|94418.7|94357.3|17
1647839870000|2022-03-21 05:17:50|94432.2|94354.3|94431.1|94358.9|94432.2|94369|94419|94354.3|8
1647839880000|2022-03-21 05:18:00|94419.9|94369.9|94430.2|94359.6|94430.2|94369.9|94418.2|94359.6|6
1647839890000|2022-03-21 05:18:10|94429.9|94359|94417.1|94367.1|94431.5|94370.6|94417.1|94355.5|25
1647839900000|2022-03-21 05:18:20|94417.2|94367.2|94405|94355|94427.3|94367.2|94404.8|94336.1|34
1647839910000|2022-03-21 05:18:30|94405.2|94355.2|94413.9|94338.5|94415.9|94355.2|94403.9|94337.7|15
1647839920000|2022-03-21 05:18:40|94412|94340.1|94401|94351|94413.8|94351|94400.6|94338.3|17
1647839930000|2022-03-21 05:18:50|94411.9|94339.9|94406.3|94356.3|94419.3|94357.3|94401.6|94339.9|24
1647839940000|2022-03-21 05:19:00|94406.5|94356.5|94419.6|94346.5|94419.6|94357.5|94406.2|94346.4|10
1647839950000|2022-03-21 05:19:10|94418|94345.7|94408.4|94358.4|94418|94358.9|94406.6|94345.5|19
1647839960000|2022-03-21 05:19:20|94408.5|94358.5|94409.4|94359.4|94410.3|94360.3|94407.9|94357.9|20
1647839970000|2022-03-21 05:19:30|94409.7|94359.7|94411.9|94361.9|94421.4|94361.9|94409.5|94348.4|20
1647839980000|2022-03-21 05:19:40|94412|94362|94413.1|94363.1|94413.3|94363.3|94411.7|94361.7|11
1647839990000|2022-03-21 05:19:50|94412.1|94362.1|94439.9|94348.1|94440.7|94364.5|94412.1|94344.3|13
1647840000000|2022-03-21 05:20:00|94438.2|94343.9|94415.6|94365.6|94443.3|94368.8|94413.5|94343.9|16
1647840010000|2022-03-21 05:20:10|94417.1|94367.1|94414.3|94364.3|94418.5|94368.5|94414|94364|21
1647840020000|2022-03-21 05:20:20|94414.7|94364.7|94415.5|94365.5|94415.8|94365.8|94413.5|94363.5|14
1647840030000|2022-03-21 05:20:30|94415.2|94365.2|94434.6|94359.4|94434.7|94370.8|94415.2|94353.9|18
1647840040000|2022-03-21 05:20:40|94433|94353.2|94431.8|94361.4|94433|94371.9|94419.7|94353.2|17
1647840050000|2022-03-21 05:20:50|94421.1|94371.1|94431.4|94355.6|94431.7|94371.1|94419.2|94353.8|14
1647840060000|2022-03-21 05:21:00|94418.6|94368.6|94418.9|94368.9|94430.3|94369.4|94418.6|94357.3|13
1647840070000|2022-03-21 05:21:10|94419.3|94369.3|94421.5|94371.5|94422|94372|94418.3|94368.3|8
1647840080000|2022-03-21 05:21:20|94421.3|94371.3|94420.6|94370.6|94421.3|94371.3|94420.2|94370.2|6
1647840090000|2022-03-21 05:21:30|94419.5|94369.5|94415.5|94365.5|94432.6|94369.5|94415.5|94353|15
1647840100000|2022-03-21 05:21:40|94416.4|94366.4|94418|94368|94431.5|94368.3|94415.9|94350|14
1647840110000|2022-03-21 05:21:50|94418.2|94368.2|94419.6|94369.6|94430.3|94370.4|94418.2|94358|12
1647840120000|2022-03-21 05:22:00|94419.3|94369.3|94430|94356.9|94432|94372.3|94419.1|94354.9|15
1647840130000|2022-03-21 05:22:10|94430.4|94355.9|94431.9|94358.1|94431.9|94369.9|94419.5|94354.5|13
1647840140000|2022-03-21 05:22:20|94420.2|94370.2|94421.9|94371.9|94430.8|94373.2|94420.1|94357.2|18
1647840150000|2022-03-21 05:22:30|94421.8|94371.8|94420.5|94370.5|94431.4|94371.8|94419.8|94360.9|11
1647840160000|2022-03-21 05:22:40|94420.8|94370.8|94420.3|94370.3|94420.8|94370.8|94419.3|94369.3|33
1647840170000|2022-03-21 05:22:50|94420.7|94370.7|94431.9|94359.6|94431.9|94371.5|94419.5|94359.6|5
1647840180000|2022-03-21 05:23:00|94420.7|94370.7|94422.4|94372.4|94422.4|94372.4|94418.2|94368.2|8
1647840190000|2022-03-21 05:23:10|94423.2|94373.2|94426.8|94354.2|94438.5|94373.2|94418|94352.8|8
1647840200000|2022-03-21 05:23:20|94427.1|94351.4|94417.7|94367.7|94428.6|94367.7|94413.7|94351.4|10
1647840210000|2022-03-21 05:23:30|94416.6|94366.6|94419.3|94369.3|94428.6|94369.9|94416.3|94356.4|16
1647840220000|2022-03-21 05:23:40|94419.2|94369.2|94420.4|94370.4|94420.9|94370.9|94419.1|94369.1|14
1647840230000|2022-03-21 05:23:50|94420.5|94370.5|94422|94372|94432|94372|94419.3|94358.6|16
1647840240000|2022-03-21 05:24:00|94431.8|94360.8|94423|94373|94433.4|94373|94421.8|94360.8|7
1647840250000|2022-03-21 05:24:10|94421.7|94371.7|94429.4|94379.4|94446.4|94379.4|94421.7|94349.9|19
1647840260000|2022-03-21 05:24:20|94439.6|94367.6|94443.3|94368.3|94445.2|94382.3|94429.9|94363.4|18
1647840270000|2022-03-21 05:24:30|94443.6|94368.4|94445.8|94370.1|94451.9|94370.1|94443|94360.8|27
1647840280000|2022-03-21 05:24:40|94446.1|94370|94444.7|94394.7|94455.9|94395.3|94436.5|94367.2|24
1647840290000|2022-03-21 05:24:50|94444.9|94394.9|94455.2|94379.5|94456.7|94395|94438.1|94369|27
1647840300000|2022-03-21 05:25:00|94456.1|94378.7|94452.9|94380.3|94457.2|94393|94441.2|94378.7|13
1647840310000|2022-03-21 05:25:10|94452.5|94379.6|94450.3|94380.1|94455.4|94391.5|94436.8|94367.7|27
1647840320000|2022-03-21 05:25:20|94451.2|94373.5|94451.2|94378.6|94453.5|94389.8|94439.3|94373.5|19
1647840330000|2022-03-21 05:25:30|94451.1|94377.1|94441|94391|94451.1|94391.7|94436.7|94375.8|19
1647840340000|2022-03-21 05:25:40|94441.5|94391.5|94443.1|94393.1|94443.1|94393.1|94440.1|94390.1|20
1647840350000|2022-03-21 05:25:50|94441.7|94391.7|94440.6|94390.6|94444.3|94394.3|94440.2|94390.2|17
1647840360000|2022-03-21 05:26:00|94440.5|94390.5|94451.3|94379|94451.3|94391.7|94437|94379|19
1647840370000|2022-03-21 05:26:10|94450.8|94376.6|94462.1|94382|94467.9|94392|94439.7|94376.6|12
1647840380000|2022-03-21 05:26:20|94464.5|94380.3|94466|94392|94479|94404.6|94452.9|94355|47
1647840390000|2022-03-21 05:26:30|94465.8|94391.3|94458.2|94408.2|94468|94408.2|94455.4|94391.3|19
1647840400000|2022-03-21 05:26:40|94467.8|94397.4|94459.3|94409.3|94467.8|94409.4|94457.5|94395.5|11
1647840410000|2022-03-21 05:26:50|94460|94410|94461.8|94389.2|94472.2|94410|94457.7|94389.2|8
1647840420000|2022-03-21 05:27:00|94461.2|94387.4|94456.5|94406.5|94474|94407|94456.2|94384.6|15
1647840430000|2022-03-21 05:27:10|94455.9|94405.9|94456.9|94406.9|94469|94408.8|94455.8|94395.6|23
1647840440000|2022-03-21 05:27:20|94456.5|94406.5|94479.4|94386.6|94479.4|94409.6|94456.5|94386.6|8
1647840450000|2022-03-21 05:27:30|94475|94390.8|94458|94408|94475|94409.6|94456.8|94390.8|21
1647840460000|2022-03-21 05:27:40|94467.5|94397.2|94468.1|94397.9|94469.4|94408.2|94457.4|94395.9|10
1647840470000|2022-03-21 05:27:50|94457.8|94407.8|94458.8|94408.8|94458.8|94408.8|94457|94407|7
1647840480000|2022-03-21 05:28:00|94457|94407|94456.7|94406.7|94467.6|94408.4|94454.8|94391.2|18
1647840490000|2022-03-21 05:28:10|94455.6|94405.6|94498.9|94403.2|94508.5|94421.1|94455.4|94391.4|39
1647840500000|2022-03-21 05:28:20|94499.3|94403.4|94487.9|94407.6|94499.3|94409.3|94482.8|94397.9|14
1647840510000|2022-03-21 05:28:30|94488.1|94406.2|94487.7|94410.3|94488.5|94411.6|94486.6|94406.2|13
1647840520000|2022-03-21 05:28:40|94487.4|94407.3|94488.3|94407.2|94501.7|94407.5|94487.4|94389.8|9
1647840530000|2022-03-21 05:28:50|94489.3|94403.9|94488.9|94438.9|94504.9|94443.9|94481.2|94399.7|38
1647840540000|2022-03-21 05:29:00|94490.1|94440.1|94504.7|94422.6|94507.3|94445.7|94489.6|94422.6|19
1647840550000|2022-03-21 05:29:10|94504|94423.3|94500.4|94430|94505.2|94444.4|94491.8|94422.9|14
1647840560000|2022-03-21 05:29:20|94500.6|94429.5|94501|94429.3|94503.1|94440.8|94489.7|94428.4|10
1647840570000|2022-03-21 05:29:30|94490.1|94440.1|94488.9|94438.9|94501.4|94440.1|94486.6|94424.3|16
1647840580000|2022-03-21 05:29:40|94488.7|94438.7|94487.7|94437.7|94489.9|94439.9|94486.8|94436.8|28
1647840590000|2022-03-21 05:29:50|94487.6|94437.6|94481.6|94431.6|94488.4|94438.4|94478.4|94428.4|34
1647840600000|2022-03-21 05:30:00|94481.8|94431.8|94477.4|94427.4|94482.6|94432.6|94476.7|94426.7|25
1647840610000|2022-03-21 05:30:10|94477.7|94427.7|94478.9|94428.9|94479.5|94429.5|94477.2|94427.2|17
1647840620000|2022-03-21 05:30:20|94478.5|94428.5|94479.4|94429.4|94480.8|94430.8|94478.5|94428.5|20
1647840630000|2022-03-21 05:30:30|94479.2|94429.2|94478.3|94428.3|94480.6|94430.6|94476.9|94426.9|19
1647840640000|2022-03-21 05:30:40|94479|94429|94490.2|94418.8|94490.2|94429.7|94478|94418.8|13
1647840650000|2022-03-21 05:30:50|94480|94430|94477.5|94427.5|94485.2|94435.2|94477.3|94427.3|8
1647840660000|2022-03-21 05:31:00|94477.7|94427.7|94479|94429|94480.1|94430.1|94477.7|94427.7|23
1647840670000|2022-03-21 05:31:10|94479.4|94429.4|94479.5|94429.5|94480|94430|94477.5|94427.5|17
1647840680000|2022-03-21 05:31:20|94479.6|94429.6|94482.5|94432.5|94483|94433|94478.3|94428.3|16
1647840690000|2022-03-21 05:31:30|94481.7|94431.7|94484.6|94434.6|94487.5|94437.5|94481.7|94431.7|19
1647840700000|2022-03-21 05:31:40|94483.8|94433.8|94480.2|94430.2|94483.9|94433.9|94478.4|94428.4|18
1647840710000|2022-03-21 05:31:50|94480.4|94430.4|94480.9|94430.9|94481.7|94431.7|94480|94430|30
1647840720000|2022-03-21 05:32:00|94480.7|94430.7|94480.1|94430.1|94486.8|94436.8|94479.9|94429.9|31
1647840730000|2022-03-21 05:32:10|94479.3|94429.3|94482.4|94432.4|94487.4|94437.4|94479.1|94429.1|13
1647840740000|2022-03-21 05:32:20|94481.9|94431.9|94482.2|94432.2|94483.3|94433.3|94478.6|94428.6|15
1647840750000|2022-03-21 05:32:30|94480.2|94430.2|94480.3|94430.3|94480.8|94430.8|94477.9|94427.9|13
1647840760000|2022-03-21 05:32:40|94478.5|94428.5|94481.9|94431.9|94483.1|94433.1|94476.7|94426.7|28
1647840770000|2022-03-21 05:32:50|94480.7|94430.7|94480.2|94430.2|94482.3|94432.3|94479.5|94429.5|20
1647840780000|2022-03-21 05:33:00|94480.1|94430.1|94483.4|94433.4|94485.9|94435.9|94478.5|94428.5|20
1647840790000|2022-03-21 05:33:10|94480.6|94430.6|94483.4|94433.4|94485.7|94435.7|94480.6|94430.6|20
1647840800000|2022-03-21 05:33:20|94481.7|94431.7|94482.4|94432.4|94485.6|94435.6|94480|94430|18
1647840810000|2022-03-21 05:33:30|94482.1|94432.1|94479.9|94429.9|94483.8|94433.8|94479.3|94429.3|38
1647840820000|2022-03-21 05:33:40|94478.9|94428.9|94480.2|94430.2|94483|94433|94478.9|94428.9|13
1647840830000|2022-03-21 05:33:50|94479.2|94429.2|94480.8|94430.8|94481.2|94431.2|94478.2|94428.2|23
1647840840000|2022-03-21 05:34:00|94480.9|94430.9|94484.5|94434.5|94485|94435|94480.8|94430.8|6
1647840850000|2022-03-21 05:34:10|94483|94433|94488|94438|94489.9|94439.9|94481.5|94431.5|19
1647840860000|2022-03-21 05:34:20|94487.5|94437.5|94493.5|94443.5|94493.5|94443.5|94484.9|94434.9|27
1647840870000|2022-03-21 05:34:30|94494.6|94444.6|94491.4|94441.4|94494.6|94444.6|94489.6|94439.6|22
1647840880000|2022-03-21 05:34:40|94492.4|94442.4|94493|94443|94496.4|94446.4|94490.9|94440.9|15
1647840890000|2022-03-21 05:34:50|94493.3|94443.3|94476.4|94451.4|94496|94451.4|94476.4|94437.8|27
1647840900000|2022-03-21 05:35:00|94484.5|94434.5|94487.1|94437.1|94488.8|94449.3|94474.3|94433.4|21
1647840910000|2022-03-21 05:35:10|94485.7|94435.7|94487.3|94437.3|94488.1|94438.1|94485.3|94435.3|23
1647840920000|2022-03-21 05:35:20|94486.5|94436.5|94483.9|94433.9|94486.5|94436.5|94483.5|94433.5|13
1647840930000|2022-03-21 05:35:30|94483.8|94433.8|94476.9|94426.9|94485|94435|94476.8|94426.8|20
1647840940000|2022-03-21 05:35:40|94477.5|94427.5|94477.5|94427.5|94482.8|94432.8|94476.9|94426.9|25
1647840950000|2022-03-21 05:35:50|94477.8|94427.8|94477.7|94427.7|94478.8|94428.8|94477.3|94427.3|12
1647840960000|2022-03-21 05:36:00|94478.2|94428.2|94477.8|94427.8|94478.3|94428.3|94477|94427|15
1647840970000|2022-03-21 05:36:10|94477.5|94427.5|94474.4|94424.4|94477.7|94427.7|94474.4|94424.4|23
1647840980000|2022-03-21 05:36:20|94474.2|94424.2|94478.1|94428.1|94478.3|94428.3|94473.7|94423.7|15
1647840990000|2022-03-21 05:36:30|94477.3|94427.3|94476.2|94426.2|94477.3|94427.3|94476.2|94426.2|5
1647841000000|2022-03-21 05:36:40|94476.3|94426.3|94477.7|94427.7|94479.9|94429.9|94476.2|94426.2|18
1647841010000|2022-03-21 05:36:50|94480.2|94430.2|94471.2|94421.2|94480.2|94430.2|94471.2|94421.2|24
1647841020000|2022-03-21 05:37:00|94471.3|94421.3|94470.7|94420.7|94471.5|94421.5|94470.7|94420.7|13
1647841030000|2022-03-21 05:37:10|94470.9|94420.9|94471.8|94421.8|94472.1|94422.1|94470.9|94420.9|12
1647841040000|2022-03-21 05:37:20|94471.4|94421.4|94469.5|94419.5|94472.9|94422.9|94469.5|94419.5|16
1647841050000|2022-03-21 05:37:30|94469.7|94419.7|94470.5|94420.5|94471|94421|94469.6|94419.6|10
1647841060000|2022-03-21 05:37:40|94470.3|94420.3|94473.5|94423.5|94476.1|94426.1|94470.3|94420.3|23
1647841070000|2022-03-21 05:37:50|94476.5|94426.5|94472.1|94422.1|94476.8|94426.8|94471.9|94421.9|35
1647841080000|2022-03-21 05:38:00|94472.2|94422.2|94476.3|94426.3|94476.3|94426.3|94471.5|94421.5|25
1647841090000|2022-03-21 05:38:10|94478|94428|94476.7|94426.7|94478|94428|94475.7|94425.7|8
1647841100000|2022-03-21 05:38:20|94477.3|94427.3|94477.4|94427.4|94478.7|94428.7|94475.8|94425.8|14
1647841110000|2022-03-21 05:38:30|94477.2|94427.2|94477.9|94427.9|94480|94430|94476.6|94426.6|15
1647841120000|2022-03-21 05:38:40|94478|94428|94474.4|94424.4|94478.5|94428.5|94473.9|94423.9|14
1647841130000|2022-03-21 05:38:50|94474.9|94424.9|94477.7|94427.7|94478.2|94428.2|94474.9|94424.9|12
1647841140000|2022-03-21 05:39:00|94479.2|94429.2|94479.1|94429.1|94481.5|94431.5|94479.1|94429.1|5
1647841150000|2022-03-21 05:39:10|94476.8|94426.8|94472.3|94422.3|94478.6|94428.6|94471.9|94421.9|27
1647841160000|2022-03-21 05:39:20|94474.4|94424.4|94484.4|94413.5|94491.3|94424.4|94470.2|94404.8|7
1647841170000|2022-03-21 05:39:30|94472.9|94422.9|94473.8|94423.8|94473.8|94423.8|94472.8|94422.8|15
1647841180000|2022-03-21 05:39:40|94473.7|94423.7|94474|94424|94474|94424|94472.2|94422.2|11
1647841190000|2022-03-21 05:39:50|94473.1|94423.1|94472.9|94422.9|94473.3|94423.3|94472.2|94422.2|13
1647841200000|2022-03-21 05:40:00|94473|94423|94472.5|94422.5|94473.8|94423.8|94470.9|94420.9|16
1647841210000|2022-03-21 05:40:10|94472.8|94422.8|94471.6|94421.6|94472.8|94422.8|94470.5|94420.5|13
1647841220000|2022-03-21 05:40:20|94471.5|94421.5|94472|94422|94472.2|94422.2|94470.6|94420.6|10
1647841230000|2022-03-21 05:40:30|94471.5|94421.5|94471|94421|94477.5|94427.5|94470.9|94420.9|11
1647841240000|2022-03-21 05:40:40|94470.7|94420.7|94475.9|94425.9|94477.3|94427.3|94470.7|94420.7|12
1647841250000|2022-03-21 05:40:50|94473.3|94423.3|94474.5|94424.5|94474.5|94424.5|94473.3|94423.3|4
1647841260000|2022-03-21 05:41:00|94473.5|94423.5|94469.7|94419.7|94474|94424|94469.7|94419.7|13
1647841270000|2022-03-21 05:41:10|94471.1|94421.1|94468.2|94418.2|94471.1|94421.1|94467.4|94417.4|13
1647841280000|2022-03-21 05:41:20|94468.1|94418.1|94473.9|94423.9|94473.9|94423.9|94468.1|94418.1|11
1647841290000|2022-03-21 05:41:30|94472.5|94422.5|94474.7|94424.7|94475.5|94425.5|94470.7|94420.7|18
1647841300000|2022-03-21 05:41:40|94474|94424|94478.3|94428.3|94478.9|94428.9|94473.7|94423.7|20
1647841310000|2022-03-21 05:41:50|94479.3|94429.3|94482.5|94432.5|94483.5|94433.5|94478.6|94428.6|37
1647841320000|2022-03-21 05:42:00|94482.9|94432.9|94482.8|94432.8|94484.6|94434.6|94481.5|94431.5|27
1647841330000|2022-03-21 05:42:10|94482.9|94432.9|94482.8|94432.8|94483.8|94433.8|94482.8|94432.8|14
1647841340000|2022-03-21 05:42:20|94482.6|94432.6|94494.1|94444.1|94494.6|94444.6|94481.6|94431.6|28
1647841350000|2022-03-21 05:42:30|94494.3|94444.3|94493.1|94443.1|94495.6|94445.6|94491|94441|15
1647841360000|2022-03-21 05:42:40|94493.3|94443.3|94491.8|94441.8|94493.3|94443.3|94489.8|94439.8|16
1647841370000|2022-03-21 05:42:50|94491.9|94441.9|94491.6|94441.6|94492.3|94442.3|94490.6|94440.6|25
1647841380000|2022-03-21 05:43:00|94493.8|94443.8|94494.9|94444.9|94495.7|94445.7|94490.4|94440.4|20
1647841390000|2022-03-21 05:43:10|94494.7|94444.7|94491.4|94441.4|94494.9|94444.9|94488.2|94438.2|20
1647841400000|2022-03-21 05:43:20|94489|94439|94506.4|94427.2|94506.4|94441|94489|94427.2|6
1647841410000|2022-03-21 05:43:30|94504.6|94429.1|94489.6|94439.6|94504.6|94441.8|94487.5|94429.1|22
1647841420000|2022-03-21 05:43:40|94490.1|94440.1|94490.4|94440.4|94490.5|94440.5|94489.1|94439.1|11
1647841430000|2022-03-21 05:43:50|94490.6|94440.6|94501.6|94451.6|94501.6|94451.6|94490.6|94440.6|39
1647841440000|2022-03-21 05:44:00|94501.5|94451.5|94504.9|94454.9|94504.9|94454.9|94501|94451|21
1647841450000|2022-03-21 05:44:10|94504.7|94454.7|94506.4|94456.4|94506.4|94456.4|94503|94453|20
1647841460000|2022-03-21 05:44:20|94506.3|94456.3|94520.8|94470.8|94520.8|94470.8|94506.3|94456.3|37
1647841470000|2022-03-21 05:44:30|94521|94471|94518.7|94468.7|94521|94471|94517.3|94467.3|28
1647841480000|2022-03-21 05:44:40|94518.8|94468.8|94518.9|94468.9|94518.9|94468.9|94517.2|94467.2|21
1647841490000|2022-03-21 05:44:50|94518.3|94468.3|94518.4|94468.4|94529.6|94469.9|94518.3|94459.4|10
1647841500000|2022-03-21 05:45:00|94518.3|94468.3|94510.3|94460.3|94526.7|94469.7|94510|94456.3|34
1647841510000|2022-03-21 05:45:10|94510|94460|94514.1|94464.1|94514.1|94464.1|94508.6|94458.6|28
1647841520000|2022-03-21 05:45:20|94512.9|94462.9|94506|94456|94513.2|94463.2|94505.1|94455.1|16
1647841530000|2022-03-21 05:45:30|94505.6|94455.6|94501.8|94451.8|94518.6|94455.6|94501.8|94441|16
1647841540000|2022-03-21 05:45:40|94502.3|94452.3|94493.1|94443.1|94502.3|94455.9|94478.8|94441.3|19
1647841550000|2022-03-21 05:45:50|94493.2|94443.2|94492.7|94442.7|94493.2|94443.2|94491.6|94441.6|14
1647841560000|2022-03-21 05:46:00|94492.5|94442.5|94490.4|94440.4|94492.5|94442.5|94490.1|94440.1|16
1647841570000|2022-03-21 05:46:10|94491.4|94441.4|94502.7|94430.7|94502.8|94441.4|94491.2|94430.6|9
1647841580000|2022-03-21 05:46:20|94502.3|94430.5|94492.8|94442.8|94503.2|94442.8|94491.5|94430.5|11
1647841590000|2022-03-21 05:46:30|94492.7|94442.7|94492.4|94442.4|94503|94443.3|94491.4|94432.1|23
1647841600000|2022-03-21 05:46:40|94493.8|94443.8|94493.5|94443.5|94493.8|94443.8|94492.6|94442.6|10
1647841610000|2022-03-21 05:46:50|94493.6|94443.6|94493.2|94443.2|94493.6|94443.6|94492.7|94442.7|10
1647841620000|2022-03-21 05:47:00|94492.9|94442.9|94493.5|94443.5|94493.5|94443.5|94490.3|94440.3|11
1647841630000|2022-03-21 05:47:10|94493.4|94443.4|94491.7|94441.7|94494.1|94444.1|94491.7|94441.7|6
1647841640000|2022-03-21 05:47:20|94497|94447|94493.1|94443.1|94497|94447|94491.4|94441.4|18
1647841650000|2022-03-21 05:47:30|94493.4|94443.4|94498|94448|94498.2|94448.2|94491.6|94441.6|27
1647841660000|2022-03-21 05:47:40|94498.1|94448.1|94499.2|94449.2|94499.8|94449.8|94496|94446|21
1647841670000|2022-03-21 05:47:50|94499|94449|94499.1|94449.1|94512.3|94449.7|94498.6|94435.2|16
1647841680000|2022-03-21 05:48:00|94499.4|94449.4|94502|94452|94502.5|94452.5|94498.7|94448.7|23
1647841690000|2022-03-21 05:48:10|94502.1|94452.1|94500|94450|94502.1|94452.1|94499.7|94449.7|18
1647841700000|2022-03-21 05:48:20|94499.8|94449.8|94498.4|94448.4|94500.1|94450.1|94497.2|94447.2|28
1647841710000|2022-03-21 05:48:30|94498.3|94448.3|94497.1|94447.1|94499|94449|94497.1|94447.1|25
1647841720000|2022-03-21 05:48:40|94497.2|94447.2|94498.1|94448.1|94499.5|94459.2|94484.2|94445.2|27
1647841730000|2022-03-21 05:48:50|94497.7|94447.7|94494.7|94444.7|94497.7|94447.7|94493.6|94443.6|28
1647841740000|2022-03-21 05:49:00|94494.8|94444.8|94495.5|94445.5|94495.5|94445.5|94494.7|94444.7|9
1647841750000|2022-03-21 05:49:10|94495.2|94445.2|94497.6|94447.6|94497.9|94447.9|94494.8|94444.8|16
1647841760000|2022-03-21 05:49:20|94498.2|94448.2|94500.4|94450.4|94513.5|94451.3|94496.8|94437.1|19
1647841770000|2022-03-21 05:49:30|94500.2|94450.2|94495.5|94445.5|94502.6|94452.6|94495|94445|25
1647841780000|2022-03-21 05:49:40|94495.8|94445.8|94490.5|94440.5|94495.8|94445.8|94487|94437|21
1647841790000|2022-03-21 05:49:50|94491|94441|94485.4|94435.4|94495.6|94441|94481.5|94423.9|35
1647841800000|2022-03-21 05:50:00|94485.3|94435.3|94485.7|94435.7|94485.7|94435.7|94485.2|94435.2|9
1647841810000|2022-03-21 05:50:10|94485.3|94435.3|94482.3|94432.3|94485.7|94435.7|94481.8|94431.8|20
1647841820000|2022-03-21 05:50:20|94482|94432|94484.2|94434.2|94499.4|94435|94482|94418.8|24
1647841830000|2022-03-21 05:50:30|94484.3|94434.3|94484.3|94434.3|94493.8|94436.6|94483.3|94423.2|21
1647841840000|2022-03-21 05:50:40|94484.5|94434.5|94485.2|94435.2|94485.2|94435.2|94483.9|94433.9|17
1647841850000|2022-03-21 05:50:50|94485.3|94435.3|94482.3|94432.3|94485.3|94435.3|94482.1|94432.1|21
1647841860000|2022-03-21 05:51:00|94482.4|94432.4|94480|94430|94482.4|94432.4|94478.3|94428.3|18
1647841870000|2022-03-21 05:51:10|94479.2|94429.2|94479.9|94429.9|94480.7|94430.7|94479.2|94429.2|20
1647841880000|2022-03-21 05:51:20|94479.8|94429.8|94481.2|94431.2|94481.2|94431.2|94472.9|94422.9|29
1647841890000|2022-03-21 05:51:30|94480.7|94430.7|94474.7|94424.7|94480.7|94430.7|94468.1|94418.1|41
1647841900000|2022-03-21 05:51:40|94474.8|94424.8|94473|94423|94474.8|94424.8|94472.9|94422.9|15
1647841910000|2022-03-21 05:51:50|94473.3|94423.3|94470.4|94420.4|94473.3|94423.3|94468.3|94418.3|25
1647841920000|2022-03-21 05:52:00|94470.3|94420.3|94474.7|94424.7|94474.7|94424.7|94468|94418|30
1647841930000|2022-03-21 05:52:10|94474.8|94424.8|94472|94422|94475.8|94425.8|94466.8|94416.8|19
1647841940000|2022-03-21 05:52:20|94471.4|94421.4|94466.3|94416.3|94474.1|94424.1|94466.3|94416.3|29
1647841950000|2022-03-21 05:52:30|94467.3|94417.3|94465.9|94415.9|94470.9|94420.9|94463.4|94413.4|30
1647841960000|2022-03-21 05:52:40|94467.1|94417.1|94466.3|94416.3|94467.5|94417.5|94464.7|94414.7|20
1647841970000|2022-03-21 05:52:50|94467.1|94417.1|94470.5|94420.5|94470.5|94420.5|94466.4|94416.4|12
1647841980000|2022-03-21 05:53:00|94469.4|94419.4|94460.2|94410.2|94469.5|94419.5|94454.8|94404.8|31
1647841990000|2022-03-21 05:53:10|94459.4|94409.4|94453.1|94403.1|94465.4|94409.4|94445.1|94393.6|27
1647842000000|2022-03-21 05:53:20|94452.4|94402.4|94452.1|94402.1|94453.4|94403.4|94451.8|94401.8|15
1647842010000|2022-03-21 05:53:30|94452|94402|94449.7|94399.7|94452.6|94402.6|94449.5|94399.5|12
1647842020000|2022-03-21 05:53:40|94449.8|94399.8|94451.8|94401.8|94452.2|94402.2|94449.8|94399.8|16
1647842030000|2022-03-21 05:53:50|94452.5|94402.5|94455|94405|94455.8|94414.5|94439.5|94399.9|27
1647842040000|2022-03-21 05:54:00|94454.8|94404.8|94453.7|94403.7|94457.1|94407.1|94450.6|94400.6|16
1647842050000|2022-03-21 05:54:10|94453.5|94403.5|94452.9|94402.9|94457|94407|94452.9|94402.9|17
1647842060000|2022-03-21 05:54:20|94453.4|94403.4|94451.1|94401.1|94455.5|94405.5|94450.9|94400.9|26
1647842070000|2022-03-21 05:54:30|94451|94401|94451.5|94401.5|94451.5|94401.5|94451|94401|3
1647842080000|2022-03-21 05:54:40|94451.2|94401.2|94450.9|94400.9|94453.9|94403.9|94450.7|94400.7|7
1647842090000|2022-03-21 05:54:50|94451|94401|94457|94407|94457|94407|94451|94401|13
1647842100000|2022-03-21 05:55:00|94442.5|94417.5|94459.2|94409.2|94470|94417.8|94442.5|94396.8|29
1647842110000|2022-03-21 05:55:10|94458.9|94408.9|94459.7|94409.7|94459.7|94409.7|94458.8|94408.8|5
1647842120000|2022-03-21 05:55:20|94458.8|94408.8|94458.7|94408.7|94458.8|94408.8|94456.3|94406.3|16
1647842130000|2022-03-21 05:55:30|94458.8|94408.8|94448.4|94423.4|94465.1|94424.6|94448.2|94408.8|11
1647842140000|2022-03-21 05:55:40|94461.7|94411.7|94463.1|94413.1|94463.1|94413.1|94460|94410|12
1647842150000|2022-03-21 05:55:50|94464.6|94414.6|94465.8|94415.8|94469|94419|94464.2|94414.2|18
1647842160000|2022-03-21 05:56:00|94465.6|94415.6|94465|94415|94466.5|94416.5|94461.8|94411.8|27
1647842170000|2022-03-21 05:56:10|94464.5|94414.5|94462.5|94412.5|94466|94416|94462.5|94412.5|23
1647842180000|2022-03-21 05:56:20|94463|94413|94463.5|94413.5|94463.7|94413.7|94461.7|94411.7|23
1647842190000|2022-03-21 05:56:30|94463.9|94413.9|94464.5|94414.5|94465.1|94415.1|94461.8|94411.8|13
1647842200000|2022-03-21 05:56:40|94463.4|94413.4|94465.8|94415.8|94465.8|94415.8|94462.4|94412.4|14
1647842210000|2022-03-21 05:56:50|94466|94416|94463.2|94413.2|94466.5|94416.5|94463.2|94413.2|8
1647842220000|2022-03-21 05:57:00|94463.7|94413.7|94464.7|94414.7|94464.7|94414.7|94463.1|94413.1|11
1647842230000|2022-03-21 05:57:10|94464.4|94414.4|94465.5|94415.5|94465.6|94415.6|94464.3|94414.3|9
1647842240000|2022-03-21 05:57:20|94466.7|94416.7|94467.2|94417.2|94467.3|94417.3|94466.4|94416.4|8
1647842250000|2022-03-21 05:57:30|94466.8|94416.8|94475.9|94405.5|94475.9|94417.7|94463.5|94405.5|11
1647842260000|2022-03-21 05:57:40|94463.7|94413.7|94463.4|94413.4|94465.2|94415.2|94463|94413|11
1647842270000|2022-03-21 05:57:50|94464.4|94414.4|94462.7|94412.7|94465.5|94415.5|94461.2|94411.2|11
1647842280000|2022-03-21 05:58:00|94463.6|94413.6|94462.9|94412.9|94463.9|94413.9|94462.3|94412.3|17
1647842290000|2022-03-21 05:58:10|94463|94413|94454.7|94404.7|94467.3|94413.1|94453.1|94390|45
1647842300000|2022-03-21 05:58:20|94453.9|94403.9|94455.9|94405.9|94455.9|94405.9|94453.7|94403.7|16
1647842310000|2022-03-21 05:58:30|94455.6|94405.6|94454.3|94404.3|94455.6|94405.6|94451.5|94401.5|17
1647842320000|2022-03-21 05:58:40|94454.4|94404.4|94456.1|94406.1|94456.4|94406.4|94454.2|94404.2|16
1647842330000|2022-03-21 05:58:50|94457.4|94407.4|94457.7|94407.7|94458.2|94408.2|94456.7|94406.7|18
1647842340000|2022-03-21 05:59:00|94457.8|94407.8|94458.5|94408.5|94459.4|94409.4|94457.7|94407.7|13
1647842350000|2022-03-21 05:59:10|94458.7|94408.7|94457.8|94407.8|94458.7|94408.7|94457.1|94407.1|7
1647842360000|2022-03-21 05:59:20|94457.9|94407.9|94455.9|94405.9|94458.4|94408.4|94455.9|94405.9|9
1647842370000|2022-03-21 05:59:30|94456.4|94406.4|94461.4|94411.4|94461.5|94411.5|94456.1|94406.1|13
1647842380000|2022-03-21 05:59:40|94460.1|94410.1|94463.8|94413.8|94463.8|94413.8|94460.1|94410.1|25
1647842390000|2022-03-21 05:59:50|94462.9|94412.9|94464.8|94414.8|94465|94425.1|94449.6|94412.4|10
1647842400000|2022-03-21 06:00:00|94462.2|94412.2|94468.6|94418.6|94468.9|94418.9|94458.5|94408.5|46
1647842410000|2022-03-21 06:00:10|94468.4|94418.4|94464.5|94414.5|94468.4|94418.4|94464.5|94414.5|22
1647842420000|2022-03-21 06:00:20|94464.9|94414.9|94465.1|94415.1|94466.2|94416.2|94464.9|94414.9|19
1647842430000|2022-03-21 06:00:30|94465.2|94415.2|94463.8|94413.8|94465.5|94415.5|94463.8|94413.8|19
1647842440000|2022-03-21 06:00:40|94463.2|94413.2|94463.5|94413.5|94464|94414|94462.9|94412.9|10
1647842450000|2022-03-21 06:00:50|94462.9|94412.9|94462.4|94412.4|94463.6|94413.6|94461.7|94411.7|15
1647842460000|2022-03-21 06:01:00|94461.9|94411.9|94460.3|94410.3|94463.4|94413.4|94459.4|94409.4|32
1647842470000|2022-03-21 06:01:10|94460.8|94410.8|94454|94404|94460.8|94410.8|94453.2|94403.2|27
1647842480000|2022-03-21 06:01:20|94454.4|94404.4|94449.5|94399.5|94454.9|94404.9|94446.6|94396.6|35
1647842490000|2022-03-21 06:01:30|94449.6|94399.6|94452.7|94402.7|94455.2|94405.2|94449.3|94399.3|28
1647842500000|2022-03-21 06:01:40|94452.8|94402.8|94451.7|94401.7|94453.3|94403.3|94449.7|94399.7|26
1647842510000|2022-03-21 06:01:50|94451.5|94401.5|94453.2|94403.2|94453.2|94403.2|94451.4|94401.4|9
1647842520000|2022-03-21 06:02:00|94452.3|94402.3|94448.2|94398.2|94452.7|94402.7|94447.7|94397.7|24
1647842530000|2022-03-21 06:02:10|94447.8|94397.8|94448.6|94398.6|94450|94400|94447.6|94397.6|21
1647842540000|2022-03-21 06:02:20|94448.7|94398.7|94445.9|94395.9|94449.9|94399.9|94445.1|94395.1|18
1647842550000|2022-03-21 06:02:30|94445.8|94395.8|94445.9|94395.9|94445.9|94395.9|94445.2|94395.2|16
1647842560000|2022-03-21 06:02:40|94446.3|94396.3|94447.9|94397.9|94451.6|94401.6|94436.5|94386.5|39
1647842570000|2022-03-21 06:02:50|94448|94398|94450.3|94400.3|94450.3|94400.3|94448|94398|15
1647842580000|2022-03-21 06:03:00|94450.1|94400.1|94450.2|94400.2|94450.4|94400.4|94449.8|94399.8|17
1647842590000|2022-03-21 06:03:10|94450.4|94400.4|94447.3|94397.3|94450.4|94400.4|94447.1|94397.1|13
1647842600000|2022-03-21 06:03:20|94446.5|94396.5|94448.1|94398.1|94448.5|94398.5|94446|94396|11
1647842610000|2022-03-21 06:03:30|94447.7|94397.7|94448.3|94398.3|94449|94399|94446.2|94396.2|9
1647842620000|2022-03-21 06:03:40|94447.9|94397.9|94446.3|94396.3|94448.7|94398.7|94446.3|94396.3|14
1647842630000|2022-03-21 06:03:50|94446.6|94396.6|94452.2|94402.2|94456.7|94406.7|94446.6|94396.6|28
1647842640000|2022-03-21 06:04:00|94452.1|94402.1|94454.3|94404.3|94456.9|94406.9|94451.5|94401.5|31
1647842650000|2022-03-21 06:04:10|94454|94404|94458.1|94408.1|94458.6|94408.6|94454|94404|29
1647842660000|2022-03-21 06:04:20|94458.2|94408.2|94464.3|94414.3|94465.8|94415.8|94458|94408|33
1647842670000|2022-03-21 06:04:30|94464.9|94414.9|94466.2|94416.2|94466.2|94416.2|94464.3|94414.3|14
1647842680000|2022-03-21 06:04:40|94466.4|94416.4|94464.3|94414.3|94466.4|94416.4|94463.9|94413.9|9
1647842690000|2022-03-21 06:04:50|94464.7|94414.7|94466.3|94416.3|94466.3|94416.3|94464.3|94414.3|23
1647842700000|2022-03-21 06:05:00|94466.2|94416.2|94450.3|94425.3|94466.2|94427.1|94449.4|94412.9|19
1647842710000|2022-03-21 06:05:10|94448.7|94423.7|94463.1|94413.1|94464.7|94424.3|94448.4|94413|8
1647842720000|2022-03-21 06:05:20|94462.9|94412.9|94461.9|94411.9|94465.2|94425.7|94450.7|94411.2|15
1647842730000|2022-03-21 06:05:30|94462.8|94412.8|94462.3|94412.3|94463.9|94413.9|94461.9|94411.9|15
1647842740000|2022-03-21 06:05:40|94462.1|94412.1|94473.5|94423.5|94475.2|94425.2|94462.1|94412.1|33
1647842750000|2022-03-21 06:05:50|94474.4|94424.4|94475.2|94425.2|94476.3|94426.3|94474.1|94424.1|12
1647842760000|2022-03-21 06:06:00|94475.1|94425.1|94472.4|94422.4|94475.1|94425.1|94472|94422|19
1647842770000|2022-03-21 06:06:10|94474.6|94424.6|94470.4|94420.4|94474.6|94424.6|94469.6|94419.6|14
1647842780000|2022-03-21 06:06:20|94470.7|94420.7|94460.6|94435.6|94474.1|94436.8|94460.6|94420.7|21
1647842790000|2022-03-21 06:06:30|94460.5|94435.5|94475.3|94425.3|94475.7|94435.5|94459.5|94423.5|17
1647842800000|2022-03-21 06:06:40|94475.4|94425.4|94474.8|94424.8|94477.2|94427.2|94473.1|94423.1|18
1647842810000|2022-03-21 06:06:50|94475.1|94425.1|94484.3|94434.3|94485.5|94435.5|94474.6|94424.6|31
1647842820000|2022-03-21 06:07:00|94482.6|94432.6|94483.5|94433.5|94483.5|94433.5|94481.5|94431.5|18
1647842830000|2022-03-21 06:07:10|94482.6|94432.6|94507.5|94431.2|94507.5|94444.1|94482.6|94430.3|30
1647842840000|2022-03-21 06:07:20|94496.4|94446.4|94505.7|94434.7|94507.3|94446.4|94495|94433.9|19
1647842850000|2022-03-21 06:07:30|94505|94433.7|94496.5|94446.5|94505.8|94447.5|94495.4|94433.7|22
1647842860000|2022-03-21 06:07:40|94496.8|94446.8|94494.8|94444.8|94499.7|94449.7|94494.8|94444.8|33
1647842870000|2022-03-21 06:07:50|94499.2|94449.2|94493.8|94443.8|94501.3|94451.3|94492.8|94442.8|48
1647842880000|2022-03-21 06:08:00|94493.7|94443.7|94496.3|94446.3|94496.6|94446.6|94493.5|94443.5|18
1647842890000|2022-03-21 06:08:10|94499.5|94449.5|94495.6|94445.6|94499.5|94462.2|94482.5|94445.6|14
1647842900000|2022-03-21 06:08:20|94496|94446|94494.6|94444.6|94497.1|94459.7|94483.2|94443.3|16
1647842910000|2022-03-21 06:08:30|94493.7|94443.7|94493.8|94443.8|94494.9|94444.9|94493|94443|16
1647842920000|2022-03-21 06:08:40|94494|94444|94492.4|94442.4|94498.2|94448.2|94492.2|94442.2|30
1647842930000|2022-03-21 06:08:50|94492.3|94442.3|94491.5|94441.5|94492.4|94442.4|94491.4|94441.4|11
1647842940000|2022-03-21 06:09:00|94491.8|94441.8|94489.7|94439.7|94492.1|94442.1|94488.2|94438.2|23
1647842950000|2022-03-21 06:09:10|94489.1|94439.1|94490.8|94440.8|94490.8|94440.8|94488.2|94438.2|14
1647842960000|2022-03-21 06:09:20|94490.2|94440.2|94493.2|94443.2|94493.6|94443.6|94489.4|94439.4|27
1647842970000|2022-03-21 06:09:30|94492.4|94442.4|94493.1|94443.1|94493.6|94443.6|94491.3|94441.3|21
1647842980000|2022-03-21 06:09:40|94492.2|94442.2|94490.3|94440.3|94492.6|94442.6|94488.6|94438.6|19
1647842990000|2022-03-21 06:09:50|94490.4|94440.4|94495.1|94445.1|94495.5|94445.5|94490.4|94440.4|22
1647843000000|2022-03-21 06:10:00|94495.3|94445.3|94501.2|94451.2|94501.2|94451.2|94490.4|94440.4|22
1647843010000|2022-03-21 06:10:10|94501.8|94451.8|94502.4|94452.4|94503.4|94453.4|94494.5|94444.5|34
1647843020000|2022-03-21 06:10:20|94503.5|94453.5|94507.5|94457.5|94508.3|94458.3|94502|94452|39
1647843030000|2022-03-21 06:10:30|94507.6|94457.6|94508.1|94458.1|94509.6|94459.6|94507.6|94457.6|12
1647843040000|2022-03-21 06:10:40|94507.8|94457.8|94510.8|94460.8|94510.8|94460.8|94507.5|94457.5|13
1647843050000|2022-03-21 06:10:50|94510.9|94460.9|94513.1|94463.1|94513.1|94463.1|94508.2|94458.2|15
1647843060000|2022-03-21 06:11:00|94512.9|94462.9|94508|94458|94512.9|94471.4|94496.4|94456.6|18
1647843070000|2022-03-21 06:11:10|94508.2|94458.2|94511.9|94461.9|94512|94473.5|94497.9|94454.7|27
1647843080000|2022-03-21 06:11:20|94511.7|94461.7|94510.7|94460.7|94511.7|94461.7|94509.8|94459.8|17
1647843090000|2022-03-21 06:11:30|94510.9|94460.9|94507.1|94457.1|94510.9|94460.9|94507|94457|22
1647843100000|2022-03-21 06:11:40|94507|94457|94507.6|94457.6|94507.6|94457.6|94506.2|94456.2|14
1647843110000|2022-03-21 06:11:50|94508.3|94458.3|94505.6|94455.6|94508.3|94458.3|94504.4|94454.4|14
1647843120000|2022-03-21 06:12:00|94506.4|94456.4|94507.5|94457.5|94507.5|94457.5|94505.2|94455.2|18
1647843130000|2022-03-21 06:12:10|94506.9|94456.9|94509.9|94459.9|94510.6|94460.6|94506.6|94456.6|21
1647843140000|2022-03-21 06:12:20|94511.7|94461.7|94508.6|94458.6|94512|94462|94508.6|94458.6|12
1647843150000|2022-03-21 06:12:30|94508.4|94458.4|94506.4|94456.4|94508.4|94458.4|94506.3|94456.3|14
1647843160000|2022-03-21 06:12:40|94506.5|94456.5|94511.6|94461.6|94512.7|94475.7|94496.9|94456.5|27
1647843170000|2022-03-21 06:12:50|94512.2|94462.2|94510.9|94460.9|94512.5|94462.5|94510.6|94460.6|13
1647843180000|2022-03-21 06:13:00|94512.1|94462.1|94508.9|94458.9|94512.6|94462.6|94508.1|94458.1|17
1647843190000|2022-03-21 06:13:10|94508.8|94458.8|94496.6|94446.6|94509.1|94459.1|94495.9|94445.9|27
1647843200000|2022-03-21 06:13:20|94497|94447|94499|94449|94499.2|94449.2|94496.9|94446.9|33
1647843210000|2022-03-21 06:13:30|94497.6|94447.6|94492.2|94442.2|94497.6|94447.6|94492.2|94442.2|33
1647843220000|2022-03-21 06:13:40|94492.5|94442.5|94494|94444|94495.8|94445.8|94492.5|94442.5|29
1647843230000|2022-03-21 06:13:50|94494.5|94444.5|94495.8|94445.8|94499.8|94461.8|94477.9|94440.5|20
1647843240000|2022-03-21 06:14:00|94495.5|94445.5|94495.5|94445.5|94497.1|94447.1|94495.1|94445.1|19
1647843250000|2022-03-21 06:14:10|94496.2|94446.2|94500.7|94450.7|94500.7|94450.7|94496.1|94446.1|25
1647843260000|2022-03-21 06:14:20|94500.9|94450.9|94501.7|94451.7|94502.7|94452.7|94500.6|94450.6|22
1647843270000|2022-03-21 06:14:30|94501.8|94451.8|94499.4|94449.4|94501.8|94451.8|94499.4|94449.4|23
1647843280000|2022-03-21 06:14:40|94499.7|94449.7|94502.2|94452.2|94502.2|94452.2|94499.4|94449.4|9
1647843290000|2022-03-21 06:14:50|94502.6|94452.6|94492|94467|94503.2|94467|94490.2|94452.3|25
1647843300000|2022-03-21 06:15:00|94493.1|94468.1|94506.6|94456.6|94507.7|94468.2|94492.8|94454.5|25
1647843310000|2022-03-21 06:15:10|94507.1|94457.1|94507.8|94457.8|94510.4|94470.8|94495.3|94457.1|30
1647843320000|2022-03-21 06:15:20|94507.9|94457.9|94507.7|94457.7|94508.2|94458.2|94506.3|94456.3|17
1647843330000|2022-03-21 06:15:30|94507.6|94457.6|94507.3|94457.3|94507.8|94457.8|94506.3|94456.3|13
1647843340000|2022-03-21 06:15:40|94507.5|94457.5|94507.7|94457.7|94508.9|94458.9|94507.2|94457.2|6
1647843350000|2022-03-21 06:15:50|94508.5|94458.5|94507|94457|94508.8|94470.7|94495|94457|7
1647843360000|2022-03-21 06:16:00|94506|94456|94505.9|94455.9|94506.4|94456.4|94504.8|94454.8|15
1647843370000|2022-03-21 06:16:10|94507.9|94457.9|94505.2|94455.2|94507.9|94457.9|94504.1|94454.1|8
1647843380000|2022-03-21 06:16:20|94504.7|94454.7|94505.6|94455.6|94505.7|94455.7|94504.3|94454.3|10
1647843390000|2022-03-21 06:16:30|94505|94455|94504.9|94454.9|94505.3|94455.3|94504.6|94454.6|16
1647843400000|2022-03-21 06:16:40|94504.7|94454.7|94508.2|94458.2|94508.2|94458.2|94504.7|94454.7|4
1647843410000|2022-03-21 06:16:50|94508.9|94458.9|94508.6|94458.6|94508.9|94458.9|94508.6|94458.6|3
1647843420000|2022-03-21 06:17:00|94509.1|94459.1|94504.7|94454.7|94509.2|94470.1|94495.1|94454.4|12
1647843430000|2022-03-21 06:17:10|94504.9|94454.9|94504.5|94454.5|94505.4|94455.4|94504.2|94454.2|21
1647843440000|2022-03-21 06:17:20|94504.4|94454.4|94504.2|94454.2|94505.1|94455.1|94504.2|94454.2|9
1647843450000|2022-03-21 06:17:30|94504.3|94454.3|94507.3|94457.3|94507.3|94457.3|94504.2|94454.2|12
1647843460000|2022-03-21 06:17:40|94506.3|94456.3|94509.5|94459.5|94514.2|94475.5|94493.4|94456.3|29
1647843470000|2022-03-21 06:17:50|94510.5|94460.5|94507.9|94457.9|94511.2|94461.2|94507.6|94457.6|15
1647843480000|2022-03-21 06:18:00|94508|94458|94509.4|94459.4|94510.7|94460.7|94508|94458|12
1647843490000|2022-03-21 06:18:10|94509.2|94459.2|94508.9|94458.9|94510.2|94460.2|94507.9|94457.9|15
1647843500000|2022-03-21 06:18:20|94508.6|94458.6|94497.7|94447.7|94508.8|94458.8|94495.2|94445.2|30
1647843510000|2022-03-21 06:18:30|94498|94448|94497.3|94447.3|94498|94448|94496.9|94446.9|17
1647843520000|2022-03-21 06:18:40|94497|94447|94497.3|94447.3|94497.9|94447.9|94497|94447|12
1647843530000|2022-03-21 06:18:50|94497.1|94447.1|94478.8|94453.8|94497.2|94459.1|94478.8|94444.7|25
1647843540000|2022-03-21 06:19:00|94478.9|94453.9|94478.8|94453.8|94480.3|94455.3|94477.8|94452.8|13
1647843550000|2022-03-21 06:19:10|94478.5|94453.5|94489.1|94439.1|94489.1|94453.5|94476.6|94439.1|11
1647843560000|2022-03-21 06:19:20|94489.7|94439.7|94493.5|94443.5|94493.5|94443.5|94489.7|94439.7|19
1647843570000|2022-03-21 06:19:30|94493.6|94443.6|94490.5|94440.5|94493.7|94443.7|94490.3|94440.3|20
1647843580000|2022-03-21 06:19:40|94490.1|94440.1|94489.2|94439.2|94490.1|94440.1|94488.6|94438.6|15
1647843590000|2022-03-21 06:19:50|94489.5|94439.5|94477.7|94452.7|94489.5|94456.1|94476.7|94439.2|28
1647843600000|2022-03-21 06:20:00|94479.3|94454.3|94482|94457|94482|94457|94479|94454|22
1647843610000|2022-03-21 06:20:10|94481.7|94456.7|94494.5|94444.5|94494.8|94456.9|94481.7|94443.3|23
1647843620000|2022-03-21 06:20:20|94494.3|94444.3|94494.4|94444.4|94497|94447|94493.6|94443.6|20
1647843630000|2022-03-21 06:20:30|94494.1|94444.1|94494.8|94444.8|94496.4|94446.4|94494.1|94444.1|18
1647843640000|2022-03-21 06:20:40|94494.7|94444.7|94472.1|94422.1|94494.7|94444.7|94463.7|94421.9|32
1647843650000|2022-03-21 06:20:50|94472.2|94422.2|94463.7|94413.7|94473.3|94423.3|94463.5|94413.5|20
1647843660000|2022-03-21 06:21:00|94463.9|94413.9|94436.5|94386.5|94463.9|94413.9|94434.9|94384.9|32
1647843670000|2022-03-21 06:21:10|94435.2|94385.2|94434.5|94384.5|94437.2|94387.2|94432.9|94382.9|20
1647843680000|2022-03-21 06:21:20|94434.3|94384.3|94434.8|94384.8|94435.6|94385.6|94434.3|94384.3|11
1647843690000|2022-03-21 06:21:30|94434.2|94384.2|94434.2|94384.2|94435|94385|94434.2|94384.2|11
1647843700000|2022-03-21 06:21:40|94434.4|94384.4|94435.6|94385.6|94435.6|94385.6|94434.1|94384.1|10
1647843710000|2022-03-21 06:21:50|94435.5|94385.5|94434.9|94384.9|94435.6|94385.6|94434|94384|19
1647843720000|2022-03-21 06:22:00|94431.9|94381.9|94432.7|94382.7|94433.2|94383.2|94431.9|94381.9|9
1647843730000|2022-03-21 06:22:10|94433|94383|94430.9|94380.9|94433|94383|94429.9|94379.9|17
1647843740000|2022-03-21 06:22:20|94430.8|94380.8|94432.2|94382.2|94432.2|94382.2|94430.3|94380.3|9
1647843750000|2022-03-21 06:22:30|94430.7|94380.7|94430.1|94380.1|94430.7|94380.7|94429.9|94379.9|5
1647843760000|2022-03-21 06:22:40|94431.3|94381.3|94428.9|94378.9|94431.3|94391.2|94413.8|94377|18
1647843770000|2022-03-21 06:22:50|94429|94379|94430.1|94380.1|94431.5|94381.5|94429|94379|10
1647843780000|2022-03-21 06:23:00|94430|94380|94427.4|94377.4|94430.2|94380.2|94426.3|94376.3|13
1647843790000|2022-03-21 06:23:10|94426.2|94376.2|94427.3|94377.3|94427.5|94377.5|94426.2|94376.2|15
1647843800000|2022-03-21 06:23:20|94429|94379|94427.4|94377.4|94429|94379|94427|94377|12
1647843810000|2022-03-21 06:23:30|94428.1|94378.1|94414.8|94389.8|94428.1|94392.7|94414.3|94377|12
1647843820000|2022-03-21 06:23:40|94426.3|94376.3|94424.2|94374.2|94435.3|94379.4|94422.1|94361.6|35
1647843830000|2022-03-21 06:23:50|94424.1|94374.1|94423.8|94373.8|94425.9|94375.9|94423.6|94373.6|19
1647843840000|2022-03-21 06:24:00|94423.5|94373.5|94424.4|94374.4|94424.9|94374.9|94423.4|94373.4|11
1647843850000|2022-03-21 06:24:10|94424.2|94374.2|94420.3|94370.3|94424.3|94374.3|94416.3|94366.3|34
1647843860000|2022-03-21 06:24:20|94420.4|94370.4|94421.9|94371.9|94422.8|94372.8|94420|94370|23
1647843870000|2022-03-21 06:24:30|94422.1|94372.1|94422.5|94372.5|94422.5|94372.5|94421.6|94371.6|22
1647843880000|2022-03-21 06:24:40|94422.2|94372.2|94422.1|94372.1|94429|94372.2|94416.1|94355.2|29
1647843890000|2022-03-21 06:24:50|94422.4|94372.4|94422.9|94372.9|94423.6|94373.6|94421.4|94371.4|14
1647843900000|2022-03-21 06:25:00|94423.1|94373.1|94422.6|94372.6|94423.9|94373.9|94422.6|94372.6|15
1647843910000|2022-03-21 06:25:10|94422.5|94372.5|94422.9|94372.9|94423.5|94373.5|94422.4|94372.4|14
1647843920000|2022-03-21 06:25:20|94422.8|94372.8|94423.7|94373.7|94424|94374|94422.7|94372.7|12
1647843930000|2022-03-21 06:25:30|94423.9|94373.9|94414.2|94389.2|94424.6|94389.2|94414.2|94372.9|19
1647843940000|2022-03-21 06:25:40|94414.3|94389.3|94453.2|94380|94462.1|94391.1|94411.5|94370.8|26
1647843950000|2022-03-21 06:25:50|94454.2|94382.2|94439.6|94389.6|94456.5|94391.5|94438.1|94379|41
1647843960000|2022-03-21 06:26:00|94439.5|94389.5|94460.8|94410.8|94460.8|94410.8|94438.4|94388.4|41
1647843970000|2022-03-21 06:26:10|94460.7|94410.7|94469.3|94419.3|94471|94421|94457.1|94407.1|35
1647843980000|2022-03-21 06:26:20|94469.4|94419.4|94469|94419|94469.4|94419.4|94468.3|94418.3|18
1647843990000|2022-03-21 06:26:30|94468.8|94418.8|94468.9|94418.9|94469.3|94419.3|94468.8|94418.8|8
1647844000000|2022-03-21 06:26:40|94469.2|94419.2|94475.2|94425.2|94475.2|94425.2|94468.7|94418.7|17
1647844010000|2022-03-21 06:26:50|94475.4|94425.4|94475.6|94425.6|94475.8|94425.8|94474.3|94424.3|17
1647844020000|2022-03-21 06:27:00|94475.3|94425.3|94481.3|94431.3|94481.3|94431.3|94475.2|94425.2|24
1647844030000|2022-03-21 06:27:10|94481.1|94431.1|94480.1|94430.1|94481.1|94431.1|94478.9|94428.9|18
1647844040000|2022-03-21 06:27:20|94479.8|94429.8|94479.9|94429.9|94480.7|94430.7|94479.7|94429.7|19
1647844050000|2022-03-21 06:27:30|94479.7|94429.7|94482.3|94432.3|94482.9|94432.9|94479.7|94429.7|10
1647844060000|2022-03-21 06:27:40|94482.5|94432.5|94479.4|94429.4|94482.5|94432.5|94479.4|94429.4|34
1647844070000|2022-03-21 06:27:50|94479.3|94429.3|94475.8|94425.8|94480.6|94430.6|94458.6|94408.6|44
1647844080000|2022-03-21 06:28:00|94475.6|94425.6|94472.6|94422.6|94476|94426|94472.3|94422.3|28
1647844090000|2022-03-21 06:28:10|94472|94422|94469.2|94419.2|94473.4|94423.4|94468.6|94418.6|25
1647844100000|2022-03-21 06:28:20|94469.6|94419.6|94469.7|94419.7|94470.9|94420.9|94469.2|94419.2|20
1647844110000|2022-03-21 06:28:30|94470.1|94420.1|94470.6|94420.6|94470.6|94420.6|94469.4|94419.4|20
1647844120000|2022-03-21 06:28:40|94470.8|94420.8|94469.2|94419.2|94470.8|94420.8|94468.8|94418.8|13
1647844130000|2022-03-21 06:28:50|94469.3|94419.3|94468.6|94418.6|94469.3|94419.3|94467.6|94417.6|19
1647844140000|2022-03-21 06:29:00|94468.3|94418.3|94472.4|94422.4|94472.4|94422.4|94468.3|94418.3|18
1647844150000|2022-03-21 06:29:10|94472.1|94422.1|94470.9|94420.9|94472.1|94422.1|94468.9|94418.9|23
1647844160000|2022-03-21 06:29:20|94470.7|94420.7|94470.9|94420.9|94471.8|94421.8|94470.3|94420.3|24
1647844170000|2022-03-21 06:29:30|94470.4|94420.4|94466.4|94416.4|94470.9|94420.9|94464.6|94414.6|25
1647844180000|2022-03-21 06:29:40|94466.8|94416.8|94466.7|94416.7|94467.8|94417.8|94462.8|94412.8|21
1647844190000|2022-03-21 06:29:50|94466.5|94416.5|94465.6|94415.6|94466.6|94416.6|94464.5|94414.5|21
1647844200000|2022-03-21 06:30:00|94466.2|94416.2|94451.2|94401.2|94468.6|94418.6|94450.6|94400.6|47
1647844210000|2022-03-21 06:30:10|94449.2|94399.2|94449.7|94399.7|94454.7|94404.7|94448.3|94398.3|31
1647844220000|2022-03-21 06:30:20|94449.2|94399.2|94444.5|94394.5|94449.8|94399.8|94444.2|94394.2|43
1647844230000|2022-03-21 06:30:30|94444.6|94394.6|94442.7|94392.7|94444.8|94394.8|94440.1|94390.1|28
1647844240000|2022-03-21 06:30:40|94442.6|94392.6|94445.8|94395.8|94446.4|94396.4|94442.6|94392.6|20
1647844250000|2022-03-21 06:30:50|94445.7|94395.7|94449.5|94399.5|94450.2|94400.2|94445|94395|12
1647844260000|2022-03-21 06:31:00|94449|94399|94443.1|94393.1|94450.2|94400.2|94443|94393|29
1647844270000|2022-03-21 06:31:10|94443|94393|94442.6|94392.6|94443.7|94393.7|94442.4|94392.4|15
1647844280000|2022-03-21 06:31:20|94442.9|94392.9|94443.4|94393.4|94443.5|94393.5|94442.8|94392.8|10
1647844290000|2022-03-21 06:31:30|94443.3|94393.3|94441.2|94391.2|94443.5|94393.5|94441.2|94391.2|14
1647844300000|2022-03-21 06:31:40|94441|94391|94434.5|94384.5|94441.5|94391.5|94434.5|94384.5|20
1647844310000|2022-03-21 06:31:50|94434.8|94384.8|94435.4|94385.4|94435.8|94385.8|94434.6|94384.6|17
1647844320000|2022-03-21 06:32:00|94435.1|94385.1|94434.6|94384.6|94435.6|94385.6|94434.5|94384.5|18
1647844330000|2022-03-21 06:32:10|94434.7|94384.7|94439.1|94389.1|94439.9|94389.9|94434.7|94384.7|16
1647844340000|2022-03-21 06:32:20|94439.4|94389.4|94440.3|94390.3|94448.8|94391.4|94433.1|94374.6|29
1647844350000|2022-03-21 06:32:30|94440.5|94390.5|94435.5|94385.5|94441.6|94391.6|94435.4|94385.4|17
1647844360000|2022-03-21 06:32:40|94435.6|94385.6|94435.4|94385.4|94435.6|94385.6|94434.6|94384.6|9
1647844370000|2022-03-21 06:32:50|94435.5|94385.5|94435.6|94385.6|94435.7|94385.7|94434.8|94384.8|11
1647844380000|2022-03-21 06:33:00|94434|94384|94435.7|94385.7|94435.7|94385.7|94433.8|94383.8|16
1647844390000|2022-03-21 06:33:10|94434.8|94384.8|94433.8|94383.8|94434.8|94384.8|94432.7|94382.7|3
1647844400000|2022-03-21 06:33:20|94433.9|94383.9|94433.9|94383.9|94433.9|94383.9|94429.8|94379.8|9
1647844410000|2022-03-21 06:33:30|94433.8|94383.8|94433.3|94383.3|94434.2|94384.2|94433.1|94383.1|9
1647844420000|2022-03-21 06:33:40|94433.8|94383.8|94433.9|94383.9|94445.7|94384.2|94433.1|94371.9|14
1647844430000|2022-03-21 06:33:50|94432.2|94382.2|94433.1|94383.1|94434.1|94384.1|94432.2|94382.2|16
1647844440000|2022-03-21 06:34:00|94433|94383|94431.4|94381.4|94433.5|94383.5|94430.6|94380.6|12
1647844450000|2022-03-21 06:34:10|94420.2|94395.2|94433.8|94383.8|94433.8|94395.2|94420.2|94382.9|17
1647844460000|2022-03-21 06:34:20|94433.6|94383.6|94434.4|94384.4|94436.4|94386.4|94433.6|94383.6|15
1647844470000|2022-03-21 06:34:30|94419.4|94394.4|94429.4|94379.4|94434.2|94394.4|94419.4|94378.9|23
1647844480000|2022-03-21 06:34:40|94429.3|94379.3|94427.7|94377.7|94429.3|94379.3|94427.4|94377.4|13
1647844490000|2022-03-21 06:34:50|94426.9|94376.9|94425.8|94375.8|94429.4|94379.4|94425|94375|17
1647844500000|2022-03-21 06:35:00|94425.3|94375.3|94423.1|94373.1|94425.3|94375.3|94423.1|94373.1|13
1647844510000|2022-03-21 06:35:10|94423|94373|94421.8|94371.8|94424|94374|94421.8|94371.8|25
1647844520000|2022-03-21 06:35:20|94421.7|94371.7|94425.1|94375.1|94425.4|94375.4|94418.9|94368.9|24
1647844530000|2022-03-21 06:35:30|94425.4|94375.4|94425.7|94375.7|94425.7|94375.7|94424.4|94374.4|15
1647844540000|2022-03-21 06:35:40|94425.4|94375.4|94426|94376|94426.5|94376.5|94425.4|94375.4|10
1647844550000|2022-03-21 06:35:50|94426.1|94376.1|94427|94377|94427.3|94377.3|94426.1|94376.1|12
1647844560000|2022-03-21 06:36:00|94426.9|94376.9|94431.3|94381.3|94433.8|94383.8|94426.9|94376.9|30
1647844570000|2022-03-21 06:36:10|94430.5|94380.5|94433.8|94383.8|94435|94385|94430.2|94380.2|22
1647844580000|2022-03-21 06:36:20|94433.6|94383.6|94432.7|94382.7|94435.1|94385.1|94432.3|94382.3|19
1647844590000|2022-03-21 06:36:30|94432|94382|94424.1|94374.1|94434.8|94384.8|94424.1|94374.1|33
1647844600000|2022-03-21 06:36:40|94424.6|94374.6|94420.3|94370.3|94426.3|94376.3|94420.1|94370.1|20
1647844610000|2022-03-21 06:36:50|94421.2|94371.2|94421|94371|94422.7|94372.7|94420.9|94370.9|14
1647844620000|2022-03-21 06:37:00|94420.7|94370.7|94421.7|94371.7|94424.1|94374.1|94419.8|94369.8|20
1647844630000|2022-03-21 06:37:10|94421.9|94371.9|94420.5|94370.5|94424.7|94374.7|94420|94370|22
1647844640000|2022-03-21 06:37:20|94421.5|94371.5|94415.9|94365.9|94422.3|94372.3|94415.2|94365.2|30
1647844650000|2022-03-21 06:37:30|94415.6|94365.6|94413.2|94363.2|94416|94366|94412.5|94362.5|31
1647844660000|2022-03-21 06:37:40|94412.7|94362.7|94411.9|94361.9|94414.3|94364.3|94406.9|94356.9|34
1647844670000|2022-03-21 06:37:50|94415|94365|94410.2|94360.2|94434.2|94384.2|94409.3|94359.3|52
1647844680000|2022-03-21 06:38:00|94410|94360|94415.6|94365.6|94415.6|94365.6|94408.7|94358.7|41
1647844690000|2022-03-21 06:38:10|94415.4|94365.4|94414.5|94364.5|94415.7|94365.7|94410.6|94360.6|17
1647844700000|2022-03-21 06:38:20|94414.4|94364.4|94420|94370|94420|94381.1|94405.1|94364.4|18
1647844710000|2022-03-21 06:38:30|94419.7|94369.7|94413.8|94363.8|94419.7|94382.8|94407.7|94363.8|20
1647844720000|2022-03-21 06:38:40|94415.1|94365.1|94414.4|94364.4|94416.1|94366.1|94413.1|94363.1|19
1647844730000|2022-03-21 06:38:50|94414.2|94364.2|94422.6|94372.6|94426.9|94376.9|94414.2|94364.2|26
1647844740000|2022-03-21 06:39:00|94422.8|94372.8|94424.7|94374.7|94426.5|94376.5|94422.3|94372.3|28
1647844750000|2022-03-21 06:39:10|94425.1|94375.1|94424.6|94374.6|94425.2|94375.2|94423.1|94373.1|17
1647844760000|2022-03-21 06:39:20|94425.3|94375.3|94427.6|94377.6|94428.8|94378.8|94425.1|94375.1|21
1647844770000|2022-03-21 06:39:30|94428.2|94378.2|94431|94381|94433.2|94383.2|94425.7|94375.7|12
1647844780000|2022-03-21 06:39:40|94431.7|94381.7|94430.1|94380.1|94432|94382|94427.7|94377.7|23
1647844790000|2022-03-21 06:39:50|94429.9|94379.9|94432.9|94382.9|94434.5|94384.5|94427.4|94377.4|17
1647844800000|2022-03-21 06:40:00|94432.1|94382.1|94430.4|94380.4|94432.4|94382.4|94430.4|94380.4|17
1647844810000|2022-03-21 06:40:10|94436.1|94386.1|94438.4|94388.4|94438.4|94388.4|94435.8|94385.8|24
1647844820000|2022-03-21 06:40:20|94437.6|94387.6|94442.6|94392.6|94442.6|94392.6|94434.6|94384.6|17
1647844830000|2022-03-21 06:40:30|94439.3|94389.3|94437.1|94387.1|94439.7|94389.7|94436.7|94386.7|9
1647844840000|2022-03-21 06:40:40|94436.4|94386.4|94429.9|94379.9|94437.5|94387.5|94428.2|94378.2|27
1647844850000|2022-03-21 06:40:50|94428.9|94378.9|94427.4|94377.4|94430.2|94380.2|94427.4|94377.4|4
1647844860000|2022-03-21 06:41:00|94428.2|94378.2|94430.5|94380.5|94431.8|94381.8|94426.7|94376.7|23
1647844870000|2022-03-21 06:41:10|94430.7|94380.7|94426.1|94376.1|94432|94382|94425|94375|19
1647844880000|2022-03-21 06:41:20|94425.5|94375.5|94428.2|94378.2|94428.2|94378.2|94425.4|94375.4|18
1647844890000|2022-03-21 06:41:30|94428|94378|94436.9|94386.9|94439.8|94389.8|94426.1|94376.1|17
1647844900000|2022-03-21 06:41:40|94437.1|94387.1|94433.5|94383.5|94437.2|94387.2|94432.7|94382.7|14
1647844910000|2022-03-21 06:41:50|94432.8|94382.8|94434.7|94384.7|94435.2|94385.2|94432.8|94382.8|7
1647844920000|2022-03-21 06:42:00|94433.8|94383.8|94438.9|94388.9|94440.1|94390.1|94433.8|94383.8|18
1647844930000|2022-03-21 06:42:10|94438.7|94388.7|94440.7|94390.7|94445.8|94395.8|94438.7|94388.7|30
1647844940000|2022-03-21 06:42:20|94440.8|94390.8|94446.3|94396.3|94446.4|94396.4|94440.8|94390.8|24
1647844950000|2022-03-21 06:42:30|94446.8|94396.8|94445.1|94395.1|94448.9|94398.9|94444.8|94394.8|19
1647844960000|2022-03-21 06:42:40|94444.4|94394.4|94450.9|94400.9|94450.9|94400.9|94444.3|94394.3|12
1647844970000|2022-03-21 06:42:50|94450.4|94400.4|94446.7|94396.7|94450.4|94400.4|94442.6|94392.6|25
1647844980000|2022-03-21 06:43:00|94446.9|94396.9|94445.1|94395.1|94453.6|94403.6|94445.1|94395.1|11
1647844990000|2022-03-21 06:43:10|94445.5|94395.5|94447.7|94397.7|94448.3|94398.3|94444.2|94394.2|19
1647845000000|2022-03-21 06:43:20|94446.8|94396.8|94447.4|94397.4|94449.8|94399.8|94445.1|94395.1|13
1647845010000|2022-03-21 06:43:30|94447.3|94397.3|94444.1|94394.1|94447.3|94397.3|94438.4|94388.4|21
1647845020000|2022-03-21 06:43:40|94446.7|94396.7|94443.4|94393.4|94447.1|94397.1|94442.8|94392.8|19
1647845030000|2022-03-21 06:43:50|94443.7|94393.7|94455.5|94382.6|94459.9|94396.5|94439.1|94376.7|26
1647845040000|2022-03-21 06:44:00|94447.1|94397.1|94447.7|94397.7|94459.3|94403.6|94444.8|94387|15
1647845050000|2022-03-21 06:44:10|94447.6|94397.6|94451.6|94401.6|94451.8|94401.8|94446.1|94396.1|23
1647845060000|2022-03-21 06:44:20|94451.5|94401.5|94451.8|94401.8|94453.7|94403.7|94451.4|94401.4|13
1647845070000|2022-03-21 06:44:30|94451.6|94401.6|94456.1|94406.1|94459.6|94409.6|94450.7|94400.7|26
1647845080000|2022-03-21 06:44:40|94455.5|94405.5|94458.1|94408.1|94460.1|94410.1|94454.1|94404.1|21
1647845090000|2022-03-21 06:44:50|94456.5|94406.5|94459.8|94409.8|94460.4|94410.4|94455.4|94405.4|10
1647845100000|2022-03-21 06:45:00|94458.7|94408.7|94463.5|94413.5|94465.8|94415.8|94456.9|94406.9|25
1647845110000|2022-03-21 06:45:10|94462.2|94412.2|94467.6|94417.6|94467.6|94417.6|94458.6|94408.6|17
1647845120000|2022-03-21 06:45:20|94466.5|94416.5|94465.2|94415.2|94478.1|94419.1|94461.6|94397.5|34
1647845130000|2022-03-21 06:45:30|94477|94403.3|94459.6|94409.6|94478|94415.1|94458.3|94403|17
1647845140000|2022-03-21 06:45:40|94466.1|94416.1|94470.1|94396.7|94471.6|94420.1|94461.6|94396.3|28
1647845150000|2022-03-21 06:45:50|94458.6|94408.6|94461.9|94411.9|94482.5|94419.1|94458.6|94403|16
1647845160000|2022-03-21 06:46:00|94462.5|94412.5|94468.5|94418.5|94480.1|94426.8|94462.5|94402.8|31
1647845170000|2022-03-21 06:46:10|94468|94418|94476.8|94405.9|94476.8|94425.9|94464.7|94404.1|32
1647845180000|2022-03-21 06:46:20|94475.5|94425.5|94474.8|94424.8|94477.7|94427.7|94473.8|94423.8|36
1647845190000|2022-03-21 06:46:30|94474.7|94424.7|94475.6|94425.6|94475.6|94425.6|94474.6|94424.6|11
1647845200000|2022-03-21 06:46:40|94475.1|94425.1|94474.1|94424.1|94475.1|94425.1|94469.7|94419.7|34
1647845210000|2022-03-21 06:46:50|94473.8|94423.8|94474.5|94424.5|94475.6|94425.6|94473.5|94423.5|25
1647845220000|2022-03-21 06:47:00|94474.6|94424.6|94470.4|94420.4|94476.5|94426.5|94470.2|94420.2|28
1647845230000|2022-03-21 06:47:10|94471|94421|94473|94423|94473.3|94423.3|94470.6|94420.6|20
1647845240000|2022-03-21 06:47:20|94473.1|94423.1|94472.1|94422.1|94473.1|94423.1|94470.9|94420.9|13
1647845250000|2022-03-21 06:47:30|94471.4|94421.4|94472.7|94422.7|94473.3|94423.3|94471.4|94421.4|11
1647845260000|2022-03-21 06:47:40|94469.9|94419.9|94473.5|94423.5|94473.6|94423.6|94469.9|94419.9|15
1647845270000|2022-03-21 06:47:50|94474.4|94424.4|94475.8|94425.8|94476.1|94426.1|94470.4|94420.4|32
1647845280000|2022-03-21 06:48:00|94475.9|94425.9|94472.1|94422.1|94475.9|94425.9|94471.7|94421.7|18
1647845290000|2022-03-21 06:48:10|94472.3|94422.3|94472|94422|94472.7|94422.7|94471.7|94421.7|14
1647845300000|2022-03-21 06:48:20|94472.1|94422.1|94470.8|94420.8|94474.4|94424.4|94470.7|94420.7|11
1647845310000|2022-03-21 06:48:30|94470.9|94420.9|94475.2|94425.2|94481.1|94425.2|94467.6|94406.5|11
1647845320000|2022-03-21 06:48:40|94475.4|94425.4|94463|94391.2|94475.4|94425.4|94453.2|94386.5|30
1647845330000|2022-03-21 06:48:50|94454.5|94404.5|94463.6|94413.6|94473.1|94414.6|94452.4|94382.1|39
1647845340000|2022-03-21 06:49:00|94463.8|94413.8|94463.6|94413.6|94463.8|94413.8|94459.6|94409.6|23
1647845350000|2022-03-21 06:49:10|94464.1|94414.1|94458.7|94408.7|94466.2|94416.2|94458.7|94408.7|18
1647845360000|2022-03-21 06:49:20|94458.9|94408.9|94464.3|94414.3|94464.5|94414.5|94458.3|94408.3|18
1647845370000|2022-03-21 06:49:30|94464.5|94414.5|94464.8|94414.8|94464.8|94414.8|94462|94412|24
1647845380000|2022-03-21 06:49:40|94464.2|94414.2|94471.3|94421.3|94471.4|94421.4|94461.9|94411.9|20
1647845390000|2022-03-21 06:49:50|94471.8|94421.8|94474.2|94424.2|94474.2|94424.2|94469.7|94419.7|33
1647845400000|2022-03-21 06:50:00|94474.1|94424.1|94478.5|94428.5|94484.3|94428.5|94469.4|94414|35
1647845410000|2022-03-21 06:50:10|94477.7|94427.7|94476.8|94426.8|94490.5|94429.3|94476|94418.6|15
1647845420000|2022-03-21 06:50:20|94476.9|94426.9|94487.5|94437.5|94489.9|94439.9|94476.8|94426.8|35
1647845430000|2022-03-21 06:50:30|94481.1|94431.1|94486.5|94436.5|94488.1|94438.1|94481.1|94431.1|28
1647845440000|2022-03-21 06:50:40|94486.3|94436.3|94484.7|94434.7|94487.9|94437.9|94484.3|94434.3|20
1647845450000|2022-03-21 06:50:50|94484.4|94434.4|94479.6|94429.6|94484.8|94434.8|94479.6|94429.6|12
1647845460000|2022-03-21 06:51:00|94475.7|94425.7|94481|94431|94483.3|94440.5|94464.9|94425.7|24
1647845470000|2022-03-21 06:51:10|94481.1|94431.1|94481.3|94431.3|94481.3|94431.3|94479.2|94429.2|22
1647845480000|2022-03-21 06:51:20|94481.1|94431.1|94486.9|94436.9|94486.9|94436.9|94481.1|94431.1|12
1647845490000|2022-03-21 06:51:30|94487.1|94437.1|94481.6|94431.6|94487.6|94437.6|94481.2|94431.2|23
1647845500000|2022-03-21 06:51:40|94482.5|94432.5|94482.1|94432.1|94483.2|94445.5|94470.5|94430.8|17
1647845510000|2022-03-21 06:51:50|94481.9|94431.9|94483.2|94433.2|94483.3|94433.3|94479.5|94429.5|24
1647845520000|2022-03-21 06:52:00|94483.3|94433.3|94483.1|94433.1|94486.4|94436.4|94482.5|94432.5|16
1647845530000|2022-03-21 06:52:10|94486.4|94436.4|94485.9|94435.9|94488.1|94438.1|94482.4|94432.4|27
1647845540000|2022-03-21 06:52:20|94485.8|94435.8|94485.4|94435.4|94486.1|94436.1|94483.7|94433.7|14
1647845550000|2022-03-21 06:52:30|94487.2|94437.2|94485.9|94435.9|94487.2|94437.2|94485.5|94435.5|7
1647845560000|2022-03-21 06:52:40|94487.7|94437.7|94483.3|94433.3|94487.7|94437.7|94483.3|94433.3|11
1647845570000|2022-03-21 06:52:50|94483.7|94433.7|94484.4|94434.4|94485.2|94435.2|94482|94432|20
1647845580000|2022-03-21 06:53:00|94483.5|94433.5|94484.1|94434.1|94485.4|94435.4|94483.5|94433.5|14
1647845590000|2022-03-21 06:53:10|94484.4|94434.4|94483.9|94433.9|94484.7|94434.7|94483.2|94433.2|13
1647845600000|2022-03-21 06:53:20|94484.1|94434.1|94481.9|94431.9|94485.5|94435.5|94480.3|94430.3|18
1647845610000|2022-03-21 06:53:30|94480.3|94430.3|94478.4|94428.4|94482.3|94432.3|94478.4|94428.4|24
1647845620000|2022-03-21 06:53:40|94477.3|94427.3|94483.2|94433.2|94483.6|94433.6|94477.3|94427.3|21
1647845630000|2022-03-21 06:53:50|94483|94433|94475.8|94425.8|94483.6|94433.6|94475.4|94425.4|20
1647845640000|2022-03-21 06:54:00|94475.9|94425.9|94477|94427|94477|94427|94473.2|94423.2|28
1647845650000|2022-03-21 06:54:10|94478.3|94428.3|94479.1|94429.1|94481.9|94431.9|94478.3|94428.3|24
1647845660000|2022-03-21 06:54:20|94478.9|94428.9|94479.9|94429.9|94481.7|94431.7|94478.9|94428.9|13
1647845670000|2022-03-21 06:54:30|94480.1|94430.1|94481.1|94431.1|94482|94432|94478.2|94428.2|7
1647845680000|2022-03-21 06:54:40|94481|94431|94482.7|94432.7|94483.5|94433.5|94480.9|94430.9|15
1647845690000|2022-03-21 06:54:50|94482|94432|94476.5|94426.5|94482|94432|94476.4|94426.4|19
1647845700000|2022-03-21 06:55:00|94474.8|94424.8|94471.3|94421.3|94477.6|94427.6|94471.3|94421.3|26
1647845710000|2022-03-21 06:55:10|94472|94422|94476.3|94405.3|94476.6|94422|94464.3|94405.3|24
1647845720000|2022-03-21 06:55:20|94480.6|94408.9|94463.6|94413.6|94480.6|94419.4|94463.2|94408.4|31
1647845730000|2022-03-21 06:55:30|94463.7|94413.7|94468.7|94418.7|94468.7|94418.7|94463.7|94413.7|23
1647845740000|2022-03-21 06:55:40|94469.1|94419.1|94480.8|94430.8|94480.8|94430.8|94468.4|94418.4|33
1647845750000|2022-03-21 06:55:50|94480.6|94430.6|94477.5|94427.5|94494.3|94430.6|94476.2|94421.8|21
1647845760000|2022-03-21 06:56:00|94477.6|94427.6|94471.8|94421.8|94477.6|94427.6|94471.8|94421.8|27
1647845770000|2022-03-21 06:56:10|94470.9|94420.9|94473.6|94423.6|94485.4|94425.3|94470.9|94415.3|19
1647845780000|2022-03-21 06:56:20|94473.5|94423.5|94470.2|94420.2|94473.6|94423.6|94467|94417|35
1647845790000|2022-03-21 06:56:30|94470.1|94420.1|94466.8|94416.8|94484.6|94423.4|94465.5|94412|34
1647845800000|2022-03-21 06:56:40|94466.2|94416.2|94463.5|94413.5|94467.9|94417.9|94462.6|94412.6|24
1647845810000|2022-03-21 06:56:50|94465.1|94415.1|94464.3|94414.3|94465.2|94415.2|94460.1|94410.1|23
1647845820000|2022-03-21 06:57:00|94464.5|94414.5|94481.6|94431.6|94485|94431.6|94464.2|94411.5|33
1647845830000|2022-03-21 06:57:10|94479.9|94429.9|94483.4|94433.4|94496.7|94436.8|94478.3|94423.7|41
1647845840000|2022-03-21 06:57:20|94484.4|94434.4|94484.4|94434.4|94497.3|94436.3|94483|94424.4|26
1647845850000|2022-03-21 06:57:30|94481.1|94431.1|94485|94435|94486.3|94436.3|94480.6|94430.6|40
1647845860000|2022-03-21 06:57:40|94485.4|94435.4|94491|94441|94491|94441|94485|94435|27
1647845870000|2022-03-21 06:57:50|94491.3|94441.3|94497.9|94447.9|94497.9|94447.9|94490.3|94440.3|28
1647845880000|2022-03-21 06:58:00|94497|94447|94496.7|94446.7|94499.9|94449.9|94493|94443|29
1647845890000|2022-03-21 06:58:10|94496.5|94446.5|94498.4|94448.4|94498.4|94448.4|94494|94444|30
1647845900000|2022-03-21 06:58:20|94498.5|94448.5|94508.6|94436.1|94508.6|94449.2|94495.8|94436.1|32
1647845910000|2022-03-21 06:58:30|94497.9|94447.9|94497.1|94447.1|94498.2|94448.2|94494.9|94444.9|22
1647845920000|2022-03-21 06:58:40|94497.6|94447.6|94495.8|94445.8|94499.7|94449.7|94493.2|94443.2|32
1647845930000|2022-03-21 06:58:50|94495.4|94445.4|94498.2|94448.2|94498.6|94448.6|94494.8|94444.8|18
1647845940000|2022-03-21 06:59:00|94497.6|94447.6|94497.7|94447.7|94497.9|94447.9|94496.8|94446.8|13
1647845950000|2022-03-21 06:59:10|94498|94448|94501.2|94451.2|94501.2|94451.2|94497|94447|17
1647845960000|2022-03-21 06:59:20|94501.5|94451.5|94499.5|94449.5|94503.2|94453.2|94497|94447|24
1647845970000|2022-03-21 06:59:30|94498.1|94448.1|94497.7|94447.7|94502.2|94452.2|94496.1|94446.1|20
1647845980000|2022-03-21 06:59:40|94497.3|94447.3|94494.1|94444.1|94507.9|94447.3|94492.2|94431.4|32
1647845990000|2022-03-21 06:59:50|94504.9|94432|94488.2|94438.2|94504.9|94442.5|94484.5|94426.9|34
1647846000000|2022-03-21 07:00:00|94489|94439|94498.5|94448.5|94498.9|94448.9|94489|94439|40
1647846010000|2022-03-21 07:00:10|94497.8|94447.8|94501.6|94451.6|94504.3|94465.6|94489.5|94447.5|50
1647846020000|2022-03-21 07:00:20|94501.3|94451.3|94512|94462|94518.2|94464.9|94476.5|94434.5|47
1647846030000|2022-03-21 07:00:30|94514.9|94464.9|94519.5|94469.5|94524|94474|94514.9|94464.9|55
1647846040000|2022-03-21 07:00:40|94519.2|94469.2|94520.5|94470.5|94521.6|94471.6|94518.6|94468.6|29
1647846050000|2022-03-21 07:00:50|94520.2|94470.2|94520.3|94470.3|94520.7|94470.7|94519.1|94469.1|21
1647846060000|2022-03-21 07:01:00|94520.5|94470.5|94519.7|94469.7|94521.8|94485.8|94506.2|94468.2|21
1647846070000|2022-03-21 07:01:10|94519.6|94469.6|94517.8|94467.8|94520.8|94483.8|94506.7|94466.9|36
1647846080000|2022-03-21 07:01:20|94518.2|94468.2|94518.5|94468.5|94521|94471|94516.7|94466.7|49
1647846090000|2022-03-21 07:01:30|94520|94470|94515.8|94465.8|94521|94471|94515.8|94465.8|39
1647846100000|2022-03-21 07:01:40|94516.5|94466.5|94517.4|94467.4|94517.6|94467.6|94516|94466|38
1647846110000|2022-03-21 07:01:50|94519.2|94469.2|94508.4|94483.4|94520.9|94483.4|94506.6|94469.2|28
1647846120000|2022-03-21 07:02:00|94509.3|94484.3|94508.1|94458.1|94522.1|94484.3|94506.4|94456.4|55
1647846130000|2022-03-21 07:02:10|94507.8|94457.8|94486.9|94461.9|94508.7|94470.5|94486.7|94451.1|41
1647846140000|2022-03-21 07:02:20|94499.8|94449.8|94498.8|94448.8|94500.9|94464|94485.4|94448.8|46
1647846150000|2022-03-21 07:02:30|94498.6|94448.6|94495.6|94445.6|94498.6|94458.2|94476.9|94442.5|40
1647846160000|2022-03-21 07:02:40|94495|94445|94491.1|94441.1|94496.7|94446.7|94489.2|94439.2|35
1647846170000|2022-03-21 07:02:50|94490.7|94440.7|94481.8|94431.8|94491.8|94446.8|94468.7|94431.8|39
1647846180000|2022-03-21 07:03:00|94480.4|94430.4|94473.6|94423.6|94481.7|94443.8|94462.7|94423.1|32
1647846190000|2022-03-21 07:03:10|94473.4|94423.4|94474.3|94424.3|94475|94430.7|94454.7|94414|49
1647846200000|2022-03-21 07:03:20|94473.8|94423.8|94481.7|94431.7|94483|94441.9|94465.6|94422.8|38
1647846210000|2022-03-21 07:03:30|94481.9|94431.9|94490|94440|94491.3|94451.9|94476.9|94430|47
1647846220000|2022-03-21 07:03:40|94490.5|94440.5|94488.7|94438.7|94491.3|94441.3|94488.7|94438.7|29
1647846230000|2022-03-21 07:03:50|94488|94438|94486.5|94436.5|94490.2|94440.2|94486.5|94436.5|37
1647846240000|2022-03-21 07:04:00|94486.2|94436.2|94480.7|94430.7|94486.3|94446.4|94468.6|94429.6|52
1647846250000|2022-03-21 07:04:10|94480.9|94430.9|94480|94430|94481.2|94431.2|94479.4|94429.4|16
1647846260000|2022-03-21 07:04:20|94479.7|94429.7|94478.6|94428.6|94480.3|94430.3|94477.5|94427.5|31
1647846270000|2022-03-21 07:04:30|94478.7|94428.7|94477.6|94427.6|94479.7|94429.7|94477.5|94427.5|33
1647846280000|2022-03-21 07:04:40|94478.1|94428.1|94476.9|94426.9|94478.6|94428.6|94476.7|94426.7|20
1647846290000|2022-03-21 07:04:50|94476.5|94426.5|94468|94443|94486.5|94449.6|94468|94426.5|38
1647846300000|2022-03-21 07:05:00|94468.6|94443.6|94485.7|94435.7|94485.7|94443.6|94468.6|94430.2|42
1647846310000|2022-03-21 07:05:10|94485.6|94435.6|94484.7|94434.7|94486.2|94436.2|94483.6|94433.6|36
1647846320000|2022-03-21 07:05:20|94484.5|94434.5|94490.9|94440.9|94492.8|94457.5|94477.5|94434.5|46
1647846330000|2022-03-21 07:05:30|94491.2|94441.2|94492.4|94442.4|94492.7|94442.7|94490.3|94440.3|32
1647846340000|2022-03-21 07:05:40|94492.5|94442.5|94488.1|94438.1|94493.8|94457.7|94474.6|94436.6|40
1647846350000|2022-03-21 07:05:50|94487.3|94437.3|94486.2|94436.2|94487.3|94437.3|94483.9|94433.9|24
1647846360000|2022-03-21 07:06:00|94485.9|94435.9|94469.2|94444.2|94485.9|94448.7|94468.6|94432.8|36
1647846370000|2022-03-21 07:06:10|94469.1|94444.1|94471.5|94446.5|94473.6|94448.6|94469.1|94444.1|17
1647846380000|2022-03-21 07:06:20|94471|94446|94473.6|94448.6|94475.7|94450.7|94470.7|94445.7|32
1647846390000|2022-03-21 07:06:30|94474.2|94449.2|94478.7|94428.7|94485.6|94449.2|94468.7|94428.5|33
1647846400000|2022-03-21 07:06:40|94478.4|94428.4|94467.6|94442.6|94482.4|94442.7|94466.9|94428.4|30
1647846410000|2022-03-21 07:06:50|94467.5|94442.5|94464.6|94439.6|94467.5|94442.5|94464.3|94439.3|20
1647846420000|2022-03-21 07:07:00|94464.5|94439.5|94466.8|94441.8|94467.3|94442.3|94464.4|94439.4|14
1647846430000|2022-03-21 07:07:10|94466.9|94441.9|94458.7|94433.7|94480.2|94441.9|94454.5|94419.1|42
1647846440000|2022-03-21 07:07:20|94458.1|94433.1|94459|94409|94470.6|94433.8|94449.7|94409|45
1647846450000|2022-03-21 07:07:30|94441.3|94416.3|94434.6|94409.6|94451.5|94416.3|94432.9|94397.2|45
1647846460000|2022-03-21 07:07:40|94446.8|94396.8|94447.2|94397.2|94451.2|94401.2|94445.8|94395.8|31
1647846470000|2022-03-21 07:07:50|94447.3|94397.3|94459|94409|94464.4|94415.6|94438.4|94396.4|43
1647846480000|2022-03-21 07:08:00|94460.6|94410.6|94452.8|94402.8|94465.8|94415.8|94452.8|94402.8|29
1647846490000|2022-03-21 07:08:10|94453.1|94403.1|94464.1|94414.1|94464.8|94420.6|94444.2|94402.2|30
1647846500000|2022-03-21 07:08:20|94463|94413|94461.8|94411.8|94464|94414|94461.8|94411.8|16
1647846510000|2022-03-21 07:08:30|94462.2|94412.2|94489.9|94439.9|94499|94452.6|94451.4|94408.8|43
1647846520000|2022-03-21 07:08:40|94489|94439|94487.1|94437.1|94489|94451.4|94473.1|94433.5|30
1647846530000|2022-03-21 07:08:50|94487.2|94437.2|94487.6|94437.6|94488.1|94438.1|94483.8|94433.8|28
1647846540000|2022-03-21 07:09:00|94487.5|94437.5|94484.5|94434.5|94489.6|94451.7|94472.5|94433.1|45
1647846550000|2022-03-21 07:09:10|94484.6|94434.6|94473.8|94448.8|94484.7|94448.8|94470.9|94433.2|32
1647846560000|2022-03-21 07:09:20|94473.4|94448.4|94471.3|94446.3|94473.4|94448.4|94466.6|94441.6|29
1647846570000|2022-03-21 07:09:30|94471.9|94446.9|94478.7|94453.7|94479|94454|94471.6|94446.6|34
1647846580000|2022-03-21 07:09:40|94478.8|94453.8|94484.2|94459.2|94489.8|94464.8|94476.6|94451.6|30
1647846590000|2022-03-21 07:09:50|94498.3|94448.3|94487.9|94462.9|94505.5|94469.8|94487|94448.3|34
1647846600000|2022-03-21 07:10:00|94488|94463|94495.2|94470.2|94506.3|94470.2|94488|94452.1|53
1647846610000|2022-03-21 07:10:10|94494.7|94469.7|94493.1|94468.1|94495.2|94470.2|94491.4|94466.4|31
1647846620000|2022-03-21 07:10:20|94493|94468|94494.6|94469.6|94496.5|94471.5|94491|94466|40
1647846630000|2022-03-21 07:10:30|94494|94469|94481.1|94456.1|94498|94473|94480.3|94455.3|37
1647846640000|2022-03-21 07:10:40|94480.9|94455.9|94478.3|94453.3|94480.9|94455.9|94478.1|94453.1|22
1647846650000|2022-03-21 07:10:50|94477.7|94452.7|94472.1|94447.1|94478.4|94453.4|94472.1|94447.1|31
1647846660000|2022-03-21 07:11:00|94474|94449|94473.3|94448.3|94475|94450|94470.9|94445.9|37
1647846670000|2022-03-21 07:11:10|94473.4|94448.4|94469.4|94444.4|94473.4|94448.4|94468.7|94443.7|31
1647846680000|2022-03-21 07:11:20|94468.8|94443.8|94477.3|94427.3|94477.3|94445.3|94463|94424.5|33
1647846690000|2022-03-21 07:11:30|94475.5|94425.5|94461.1|94436.1|94475.5|94439.4|94460.4|94422.5|25
1647846700000|2022-03-21 07:11:40|94461|94436|94454.7|94429.7|94469.4|94436.2|94454.4|94418|26
1647846710000|2022-03-21 07:11:50|94454.9|94429.9|94444.7|94419.7|94460.8|94429.9|94443.2|94407.5|52
1647846720000|2022-03-21 07:12:00|94444.6|94419.6|94428.7|94403.7|94448|94420.3|94423.8|94398|60
1647846730000|2022-03-21 07:12:10|94440.7|94390.7|94430.9|94405.9|94441|94406.3|94427.4|94389.3|41
1647846740000|2022-03-21 07:12:20|94430.8|94405.8|94441|94391|94443.3|94406.9|94428.5|94391|36
1647846750000|2022-03-21 07:12:30|94441.1|94391.1|94417.6|94392.6|94441.9|94404.2|94417.6|94388|37
1647846760000|2022-03-21 07:12:40|94415.8|94390.8|94419.5|94369.5|94427.2|94392.2|94407|94369.5|55
1647846770000|2022-03-21 07:12:50|94419.3|94369.3|94415.3|94365.3|94420.7|94382.8|94402.2|94365|53
1647846780000|2022-03-21 07:13:00|94415.2|94365.2|94410.1|94385.1|94416.8|94391.8|94402.4|94364.5|53
1647846790000|2022-03-21 07:13:10|94409.7|94384.7|94413|94388|94414|94389|94408.8|94383.8|39
1647846800000|2022-03-21 07:13:20|94412.9|94387.9|94414.4|94389.4|94423|94398|94409.5|94384.5|45
1647846810000|2022-03-21 07:13:30|94414.7|94389.7|94417.9|94392.9|94420.2|94395.2|94412.9|94387.9|52
1647846820000|2022-03-21 07:13:40|94417.5|94392.5|94405.1|94380.1|94417.5|94392.5|94401.7|94376.7|50
1647846830000|2022-03-21 07:13:50|94404.5|94379.5|94400.7|94375.7|94414.8|94379.7|94399.1|94364.8|48
1647846840000|2022-03-21 07:14:00|94401.2|94376.2|94406.2|94381.2|94406.8|94381.8|94400.2|94375.2|43
1647846850000|2022-03-21 07:14:10|94406|94381|94399.8|94374.8|94407.8|94381|94391.5|94354.6|49
1647846860000|2022-03-21 07:14:20|94401.4|94376.4|94401|94376|94405.8|94380.8|94398.1|94373.1|43
1647846870000|2022-03-21 07:14:30|94400.1|94375.1|94401.9|94376.9|94403|94378|94398.8|94373.8|21
1647846880000|2022-03-21 07:14:40|94401.4|94376.4|94400.1|94375.1|94408|94382|94396|94358|37
1647846890000|2022-03-21 07:14:50|94399.2|94374.2|94389.6|94364.6|94400.2|94375.2|94389|94364|36
1647846900000|2022-03-21 07:15:00|94388|94363|94383.9|94358.9|94405.6|94363|94383.9|94348.7|51
1647846910000|2022-03-21 07:15:10|94384.3|94359.3|94387.3|94362.3|94401.6|94363.7|94377.9|94341.5|54
1647846920000|2022-03-21 07:15:20|94387.2|94362.2|94374.1|94349.1|94391|94366|94372.6|94347.6|49
1647846930000|2022-03-21 07:15:30|94377.8|94352.8|94384.1|94359.1|94398.8|94360.7|94377.8|94345.3|50
1647846940000|2022-03-21 07:15:40|94383.5|94358.5|94394.7|94344.7|94404.2|94362.2|94380|94341.1|65
1647846950000|2022-03-21 07:15:50|94393|94343|94394.3|94344.3|94399.3|94356.4|94368.8|94339|46
1647846960000|2022-03-21 07:16:00|94395.6|94345.6|94396.7|94346.7|94400.1|94350.1|94394.3|94344.3|57
1647846970000|2022-03-21 07:16:10|94393.6|94343.6|94384|94334|94393.9|94343.9|94368.9|94332|49
1647846980000|2022-03-21 07:16:20|94382.8|94332.8|94381.4|94331.4|94384.2|94334.2|94378|94328|48
1647846990000|2022-03-21 07:16:30|94381.8|94331.8|94382.9|94332.9|94384.5|94334.5|94379|94329|32
1647847000000|2022-03-21 07:16:40|94381.3|94331.3|94376.4|94326.4|94381.5|94331.5|94374.1|94324.1|48
1647847010000|2022-03-21 07:16:50|94368.2|94318.2|94366|94316|94377.3|94322.7|94359.8|94300.8|59
1647847020000|2022-03-21 07:17:00|94365.5|94315.5|94358.1|94308.1|94365.5|94315.5|94352.4|94302.4|51
1647847030000|2022-03-21 07:17:10|94356.7|94306.7|94346|94296|94367.6|94308.5|94341.8|94290.5|34
1647847040000|2022-03-21 07:17:20|94345.2|94295.2|94344.4|94294.4|94346.3|94296.3|94341.4|94291.4|53
1647847050000|2022-03-21 07:17:30|94345.6|94295.6|94348.7|94298.7|94352.9|94308.8|94332.8|94291.4|49
1647847060000|2022-03-21 07:17:40|94345.9|94295.9|94340.8|94290.8|94348.6|94298.6|94339.6|94289.6|50
1647847070000|2022-03-21 07:17:50|94341|94291|94347.1|94297.1|94347.1|94297.1|94341|94291|34
1647847080000|2022-03-21 07:18:00|94347|94297|94358.2|94308.2|94373.8|94315.3|94340.3|94294.9|59
1647847090000|2022-03-21 07:18:10|94357.4|94307.4|94351.5|94326.5|94369|94328|94351.2|94306.4|49
1647847100000|2022-03-21 07:18:20|94351.6|94326.6|94368.9|94318.9|94372.7|94326.8|94351.6|94315.3|61
1647847110000|2022-03-21 07:18:30|94368.7|94318.7|94365.4|94315.4|94369|94330.5|94347.7|94310.9|57
1647847120000|2022-03-21 07:18:40|94365.3|94315.3|94367.2|94317.2|94372.5|94322.5|94365.3|94315.3|43
1647847130000|2022-03-21 07:18:50|94368.3|94318.3|94364.5|94314.5|94369.2|94319.2|94361.2|94311.2|46
1647847140000|2022-03-21 07:19:00|94366.1|94316.1|94363.9|94313.9|94367.4|94317.4|94359.6|94309.6|34
1647847150000|2022-03-21 07:19:10|94364.1|94314.1|94363.3|94313.3|94369.8|94326.9|94351.9|94312.8|40
1647847160000|2022-03-21 07:19:20|94367.1|94317.1|94366.5|94316.5|94368.3|94318.3|94362.8|94312.8|29
1647847170000|2022-03-21 07:19:30|94366|94316|94365|94315|94367.7|94317.7|94361.9|94311.9|35
1647847180000|2022-03-21 07:19:40|94364.8|94314.8|94366|94316|94367.8|94317.8|94362.4|94312.4|31
1647847190000|2022-03-21 07:19:50|94365.8|94315.8|94365.2|94315.2|94368.1|94318.1|94364|94314|53
1647847200000|2022-03-21 07:20:00|94366.1|94316.1|94364.2|94314.2|94371.7|94329.3|94346.3|94310.4|62
1647847210000|2022-03-21 07:20:10|94364.6|94314.6|94361.7|94311.7|94365.3|94315.3|94361.5|94311.5|35
1647847220000|2022-03-21 07:20:20|94362.7|94312.7|94370.4|94320.4|94372.2|94322.2|94362|94312|38
1647847230000|2022-03-21 07:20:30|94369.2|94319.2|94369.2|94319.2|94372.6|94322.6|94367.3|94317.3|40
1647847240000|2022-03-21 07:20:40|94369.1|94319.1|94368.8|94318.8|94370.5|94320.5|94367.1|94317.1|44
1647847250000|2022-03-21 07:20:50|94368.5|94318.5|94366|94316|94369.8|94319.8|94365.3|94315.3|42
1647847260000|2022-03-21 07:21:00|94366.5|94316.5|94368.2|94318.2|94368.6|94330.2|94353.1|94316.5|34
1647847270000|2022-03-21 07:21:10|94368|94318|94360.5|94335.5|94373.1|94336|94357.9|94317.7|60
1647847280000|2022-03-21 07:21:20|94360.7|94335.7|94374|94324|94374.1|94335.7|94359.7|94320|43
1647847290000|2022-03-21 07:21:30|94372.3|94322.3|94371.8|94321.8|94372.4|94322.4|94370.6|94320.6|42
1647847300000|2022-03-21 07:21:40|94372|94322|94359.5|94334.5|94374.4|94339.2|94357.5|94320.2|42
1647847310000|2022-03-21 07:21:50|94359.4|94334.4|94382.6|94357.6|94403.1|94358|94359.2|94322|46
1647847320000|2022-03-21 07:22:00|94381.9|94356.9|94379.7|94354.7|94398.1|94361.8|94379.7|94341.8|55
1647847330000|2022-03-21 07:22:10|94378.9|94353.9|94396|94346|94396.1|94359.2|94378.2|94343.6|58
1647847340000|2022-03-21 07:22:20|94383.2|94358.2|94378.3|94353.3|94383.2|94358.2|94377.3|94352.3|47
1647847350000|2022-03-21 07:22:30|94378.1|94353.1|94378.3|94353.3|94391.1|94356|94377.1|94339.8|43
1647847360000|2022-03-21 07:22:40|94378.5|94353.5|94378.9|94353.9|94381.6|94356.6|94378.3|94353.3|46
1647847370000|2022-03-21 07:22:50|94378.7|94353.7|94383.4|94358.4|94384|94359|94378.7|94353.7|30
1647847380000|2022-03-21 07:23:00|94383.7|94358.7|94387|94362|94388.4|94363.4|94382.7|94357.7|37
1647847390000|2022-03-21 07:23:10|94384.9|94359.9|94384.1|94359.1|94387.8|94362.8|94381.9|94356.9|50
1647847400000|2022-03-21 07:23:20|94384.3|94359.3|94385.8|94360.8|94386.5|94361.5|94383.2|94358.2|29
1647847410000|2022-03-21 07:23:30|94387|94362|94386.9|94361.9|94392.8|94367.8|94385.6|94360.6|27
1647847420000|2022-03-21 07:23:40|94386.8|94361.8|94415.4|94365.4|94417.3|94378.4|94386.8|94361.1|42
1647847430000|2022-03-21 07:23:50|94415.6|94365.6|94409.7|94384.7|94428.2|94388.8|94404.5|94365.6|59
1647847440000|2022-03-21 07:24:00|94411.1|94386.1|94410.9|94385.9|94424.1|94389.1|94404.1|94370.3|59
1647847450000|2022-03-21 07:24:10|94410.3|94385.3|94416.6|94391.6|94424.3|94391.8|94408.6|94374.3|47
1647847460000|2022-03-21 07:24:20|94414.7|94389.7|94416.4|94391.4|94430.1|94392.5|94413.3|94377.3|39
1647847470000|2022-03-21 07:24:30|94417.3|94392.3|94441.4|94416.4|94454|94417.3|94412.3|94387.3|52
1647847480000|2022-03-21 07:24:40|94441.7|94416.7|94453.9|94403.9|94461.4|94423.7|94440.7|94403.9|60
1647847490000|2022-03-21 07:24:50|94438.7|94413.7|94442.9|94417.9|94455.7|94418.4|94432.8|94398.7|70
1647847500000|2022-03-21 07:25:00|94454.6|94404.6|94434.1|94409.1|94457.2|94421.3|94434.1|94404.4|54
1647847510000|2022-03-21 07:25:10|94433.5|94408.5|94436.6|94386.6|94438.6|94409.9|94423.2|94386.1|57
1647847520000|2022-03-21 07:25:20|94437.6|94387.6|94427.6|94377.6|94437.8|94387.8|94426|94376|45
1647847530000|2022-03-21 07:25:30|94429.6|94379.6|94430.3|94380.3|94431.8|94381.8|94429.5|94379.5|35
1647847540000|2022-03-21 07:25:40|94429.9|94379.9|94431.3|94381.3|94431.3|94381.3|94424.7|94374.7|47
1647847550000|2022-03-21 07:25:50|94418.3|94393.3|94435.1|94385.1|94448.3|94393.3|94416.6|94373.9|41
1647847560000|2022-03-21 07:26:00|94435.4|94385.4|94436.4|94386.4|94438|94388|94434.6|94384.6|61
1647847570000|2022-03-21 07:26:10|94436.1|94386.1|94436.5|94386.5|94438.5|94399|94418.7|94380.4|48
1647847580000|2022-03-21 07:26:20|94437.6|94387.6|94428|94378|94438.3|94388.3|94423.8|94373.8|57
1647847590000|2022-03-21 07:26:30|94438.1|94368|94428.6|94378.6|94445.3|94386.3|94427.4|94368|49
1647847600000|2022-03-21 07:26:40|94428.3|94378.3|94424.9|94374.9|94431.5|94381.5|94424.9|94374.9|62
1647847610000|2022-03-21 07:26:50|94424.4|94374.4|94426.7|94376.7|94429.3|94379.3|94424.1|94374.1|62
1647847620000|2022-03-21 07:27:00|94427.1|94377.1|94425.7|94375.7|94427.1|94377.1|94420.2|94370.2|61
1647847630000|2022-03-21 07:27:10|94426.1|94376.1|94423.4|94373.4|94437.4|94378.2|94423.3|94361.5|43
1647847640000|2022-03-21 07:27:20|94422.9|94372.9|94430.8|94380.8|94446.1|94395.2|94419.6|94371.8|42
1647847650000|2022-03-21 07:27:30|94430.9|94380.9|94434.7|94384.7|94436|94386|94428.3|94378.3|37
1647847660000|2022-03-21 07:27:40|94435.2|94385.2|94424.4|94399.4|94435.2|94400.2|94422.5|94378.3|54
1647847670000|2022-03-21 07:27:50|94424.1|94399.1|94426.4|94401.4|94426.7|94401.7|94422.8|94397.8|33
1647847680000|2022-03-21 07:28:00|94426.2|94401.2|94418.5|94393.5|94432.4|94401.4|94417.1|94379.1|35
1647847690000|2022-03-21 07:28:10|94418.3|94393.3|94436.8|94386.8|94447.1|94397.5|94415.1|94376.2|57
1647847700000|2022-03-21 07:28:20|94436.5|94386.5|94433.7|94383.7|94438.4|94388.4|94432|94382|48
1647847710000|2022-03-21 07:28:30|94433.8|94383.8|94433.6|94383.6|94438|94388|94433.4|94383.4|59
1647847720000|2022-03-21 07:28:40|94433.5|94383.5|94431.5|94381.5|94433.5|94383.5|94429.1|94379.1|39
1647847730000|2022-03-21 07:28:50|94432.8|94382.8|94431.4|94381.4|94432.9|94382.9|94430.1|94380.1|15
1647847740000|2022-03-21 07:29:00|94432.1|94382.1|94435.8|94385.8|94438.9|94388.9|94432.1|94382.1|51
1647847750000|2022-03-21 07:29:10|94437.1|94387.1|94442.7|94392.7|94442.7|94403.8|94428.8|94386.1|49
1647847760000|2022-03-21 07:29:20|94442.5|94392.5|94435.9|94410.9|94446.3|94413.6|94426.2|94387.2|48
1647847770000|2022-03-21 07:29:30|94436.9|94411.9|94427.5|94402.5|94445.9|94413.8|94427.4|94392.6|33
1647847780000|2022-03-21 07:29:40|94427.4|94402.4|94430.3|94405.3|94430.4|94405.4|94427.3|94402.3|21
1647847790000|2022-03-21 07:29:50|94442.5|94392.5|94441|94391|94442.5|94392.5|94439.5|94389.5|34
1647847800000|2022-03-21 07:30:00|94429|94404|94433.6|94408.6|94433.6|94408.6|94429|94404|38
1647847810000|2022-03-21 07:30:10|94433.5|94408.5|94439.4|94414.4|94450|94414.4|94433|94395.1|34
1647847820000|2022-03-21 07:30:20|94438.7|94413.7|94451.4|94426.4|94457.4|94432.2|94437.4|94405.2|71
1647847830000|2022-03-21 07:30:30|94451|94426|94459.9|94409.9|94469.9|94430.4|94444.2|94408.2|53
1647847840000|2022-03-21 07:30:40|94460.4|94410.4|94466.2|94416.2|94467.6|94427.2|94449.9|94406.6|56
1647847850000|2022-03-21 07:30:50|94464|94414|94447.1|94422.1|94464|94424.1|94446.9|94410.2|38
1647847860000|2022-03-21 07:31:00|94447|94422|94445.6|94420.6|94460.9|94422|94443.7|94406.1|37
1647847870000|2022-03-21 07:31:10|94444.8|94419.8|94445|94420|94447.7|94422.7|94440.8|94415.8|37
1647847880000|2022-03-21 07:31:20|94445.2|94420.2|94464.7|94414.7|94464.9|94426.4|94443.5|94413.3|47
1647847890000|2022-03-21 07:31:30|94464.6|94414.6|94468.3|94418.3|94473.9|94438.1|94452.3|94414|48
1647847900000|2022-03-21 07:31:40|94474.4|94424.4|94464.9|94414.9|94484.7|94441.6|94453.1|94414.9|44
1647847910000|2022-03-21 07:31:50|94465.8|94415.8|94461.2|94411.2|94466.8|94416.8|94458.9|94408.9|35
1647847920000|2022-03-21 07:32:00|94461.4|94411.4|94465.6|94415.6|94465.8|94415.8|94459.2|94409.2|27
1647847930000|2022-03-21 07:32:10|94464.6|94414.6|94457.9|94407.9|94464.6|94414.6|94455.8|94405.8|51
1647847940000|2022-03-21 07:32:20|94457.8|94407.8|94463.1|94413.1|94463.1|94413.1|94457.8|94407.8|56
1647847950000|2022-03-21 07:32:30|94462.8|94412.8|94462.5|94412.5|94463.5|94413.5|94461.5|94411.5|32
1647847960000|2022-03-21 07:32:40|94462.4|94412.4|94457.2|94407.2|94462.8|94412.8|94457.2|94407.2|38
1647847970000|2022-03-21 07:32:50|94458.1|94408.1|94457.5|94407.5|94458.1|94408.1|94453.7|94403.7|37
1647847980000|2022-03-21 07:33:00|94457.9|94407.9|94457.3|94407.3|94460.3|94410.3|94455|94405|37
1647847990000|2022-03-21 07:33:10|94457.2|94407.2|94457.9|94407.9|94460.2|94410.2|94456.8|94406.8|39
1647848000000|2022-03-21 07:33:20|94456.9|94406.9|94448|94398|94463.3|94413.3|94448|94398|58
1647848010000|2022-03-21 07:33:30|94448.8|94398.8|94439.3|94389.3|94454.9|94404.9|94439.3|94389.3|46
1647848020000|2022-03-21 07:33:40|94437.8|94387.8|94434.6|94384.6|94437.9|94387.9|94432.5|94382.5|52
1647848030000|2022-03-21 07:33:50|94434.1|94384.1|94426.9|94376.9|94438|94384.6|94424.5|94361.4|47
1647848040000|2022-03-21 07:34:00|94426.5|94376.5|94426|94376|94426.7|94376.7|94423.8|94373.8|38
1647848050000|2022-03-21 07:34:10|94426.6|94376.6|94433.8|94383.8|94435.4|94385.4|94420.2|94370.2|37
1647848060000|2022-03-21 07:34:20|94434|94384|94427.8|94377.8|94441.5|94384.1|94427.8|94370.9|47
1647848070000|2022-03-21 07:34:30|94428.3|94378.3|94425.9|94375.9|94428.7|94378.7|94424.7|94374.7|37
1647848080000|2022-03-21 07:34:40|94426.6|94376.6|94439|94360.4|94441.2|94381.2|94421.5|94360.4|35
1647848090000|2022-03-21 07:34:50|94435.6|94360.9|94402.4|94352.4|94435.6|94380.3|94401.3|94351.3|55
1647848100000|2022-03-21 07:35:00|94403.5|94353.5|94390.3|94340.3|94404.2|94354.2|94390.3|94340.3|51
1647848110000|2022-03-21 07:35:10|94389.1|94339.1|94379.9|94354.9|94394.4|94354.9|94355.3|94318.6|69
1647848120000|2022-03-21 07:35:20|94378.6|94353.6|94393.4|94343.4|94395.6|94355|94376.3|94338.2|54
1647848130000|2022-03-21 07:35:30|94394|94344|94383.3|94358.3|94399.3|94361.3|94382.4|94341.6|51
1647848140000|2022-03-21 07:35:40|94382.3|94357.3|94389.6|94364.6|94401|94364.8|94382.3|94348.4|38
1647848150000|2022-03-21 07:35:50|94389.8|94364.8|94402.8|94352.8|94402.8|94365.3|94389.2|94351.5|28
1647848160000|2022-03-21 07:36:00|94402.4|94352.4|94387.7|94362.7|94403|94363.8|94382.1|94346.4|49
1647848170000|2022-03-21 07:36:10|94387.3|94362.3|94385.5|94360.5|94388|94363|94385.5|94360.5|22
1647848180000|2022-03-21 07:36:20|94385.6|94360.6|94392.7|94367.7|94399|94374|94385.4|94360.4|43
1647848190000|2022-03-21 07:36:30|94392.2|94367.2|94386.4|94361.4|94393.2|94368.2|94386.4|94361.4|42
1647848200000|2022-03-21 07:36:40|94386.9|94361.9|94390.2|94365.2|94391|94366|94386.9|94361.9|27
1647848210000|2022-03-21 07:36:50|94390|94365|94394.9|94369.9|94394.9|94369.9|94390|94365|32
1647848220000|2022-03-21 07:37:00|94394.6|94369.6|94397.1|94372.1|94398.3|94373.3|94393.3|94368.3|39
1647848230000|2022-03-21 07:37:10|94397.4|94372.4|94395.3|94370.3|94398|94373|94395.1|94370.1|27
1647848240000|2022-03-21 07:37:20|94395.1|94370.1|94398.3|94373.3|94399.1|94374.1|94392.8|94367.8|44
1647848250000|2022-03-21 07:37:30|94397.9|94372.9|94401.2|94376.2|94401.2|94376.2|94395.6|94370.6|32
1647848260000|2022-03-21 07:37:40|94400.9|94375.9|94398|94373|94401.4|94376.4|94397.5|94372.5|34
1647848270000|2022-03-21 07:37:50|94397.8|94372.8|94397.7|94372.7|94399|94374|94397.5|94372.5|14
1647848280000|2022-03-21 07:38:00|94397.4|94372.4|94387.1|94362.1|94403|94372.4|94387.1|94350.3|34
1647848290000|2022-03-21 07:38:10|94386.7|94361.7|94381.5|94356.5|94386.7|94361.7|94381.5|94356.5|35
1647848300000|2022-03-21 07:38:20|94382|94357|94381.4|94356.4|94384.6|94359.6|94380.8|94355.8|37
1647848310000|2022-03-21 07:38:30|94381.6|94356.6|94378.6|94353.6|94381.6|94356.6|94376.1|94351.1|25
1647848320000|2022-03-21 07:38:40|94379.1|94354.1|94378.3|94353.3|94380.2|94355.2|94377.3|94352.3|24
1647848330000|2022-03-21 07:38:50|94378.4|94353.4|94371.8|94321.8|94382.6|94357.1|94362.3|94321.8|46
1647848340000|2022-03-21 07:39:00|94361.3|94336.3|94364.2|94339.2|94365.4|94340.4|94361.3|94336.3|27
1647848350000|2022-03-21 07:39:10|94364.5|94339.5|94383.8|94333.8|94383.8|94348.7|94363.4|94331.6|42
1647848360000|2022-03-21 07:39:20|94384.2|94334.2|94382.3|94332.3|94384.4|94334.4|94382.3|94332.3|28
1647848370000|2022-03-21 07:39:30|94381.9|94331.9|94378.4|94328.4|94383.4|94333.4|94377.7|94327.7|29
1647848380000|2022-03-21 07:39:40|94379|94329|94375.5|94325.5|94379|94329|94375|94325|30
1647848390000|2022-03-21 07:39:50|94375.8|94325.8|94377.2|94327.2|94381.7|94343|94368|94325.2|28
1647848400000|2022-03-21 07:40:00|94377.8|94327.8|94371.4|94321.4|94377.8|94327.8|94370.4|94320.4|52
1647848410000|2022-03-21 07:40:10|94371.5|94321.5|94371.1|94321.1|94374|94324|94370.1|94320.1|38
1647848420000|2022-03-21 07:40:20|94371|94321|94374.1|94324.1|94374.3|94324.3|94369.8|94319.8|27
1647848430000|2022-03-21 07:40:30|94374|94324|94379|94329|94379.7|94329.7|94374|94324|25
1647848440000|2022-03-21 07:40:40|94378.4|94328.4|94375.2|94325.2|94379.1|94341.3|94364.3|94325|40
1647848450000|2022-03-21 07:40:50|94375.3|94325.3|94373.4|94323.4|94375.4|94325.4|94373.2|94323.2|15
1647848460000|2022-03-21 07:41:00|94373.6|94323.6|94377.2|94327.2|94377.7|94327.7|94371.8|94321.8|22
1647848470000|2022-03-21 07:41:10|94377.3|94327.3|94362.1|94337.1|94377.4|94340.1|94361.5|94327|26
1647848480000|2022-03-21 07:41:20|94362|94337|94341.3|94316.3|94375.3|94338|94341|94306.2|48
1647848490000|2022-03-21 07:41:30|94341.9|94316.9|94342.6|94317.6|94344.2|94319.2|94331.4|94306.4|56
1647848500000|2022-03-21 07:41:40|94342.3|94317.3|94343.7|94318.7|94356|94320.2|94341.3|94306|46
1647848510000|2022-03-21 07:41:50|94343.9|94318.9|94337.9|94312.9|94349.1|94324.1|94333.7|94308.7|54
1647848520000|2022-03-21 07:42:00|94337.2|94312.2|94340.8|94315.8|94346.1|94321.1|94337.2|94312.2|50
1647848530000|2022-03-21 07:42:10|94341.8|94316.8|94335|94310|94346.3|94321.3|94335|94310|39
1647848540000|2022-03-21 07:42:20|94331.2|94306.2|94352.3|94302.3|94353.6|94315.7|94327.6|94290.1|53
1647848550000|2022-03-21 07:42:30|94340.3|94315.3|94346.2|94321.2|94357.1|94332.1|94338.9|94313.9|56
1647848560000|2022-03-21 07:42:40|94345.9|94320.9|94344.1|94319.1|94348.7|94323.7|94343.3|94318.3|45
1647848570000|2022-03-21 07:42:50|94344.5|94319.5|94343.6|94318.6|94345.4|94320.4|94339.4|94314.4|45
1647848580000|2022-03-21 07:43:00|94343.9|94318.9|94351.2|94326.2|94351.2|94326.2|94339.9|94314.9|36
1647848590000|2022-03-21 07:43:10|94352.8|94327.8|94354.2|94329.2|94355.5|94330.5|94347.7|94322.7|26
1647848600000|2022-03-21 07:43:20|94354.8|94329.8|94348.9|94323.9|94356.1|94331.1|94348.9|94323.9|48
1647848610000|2022-03-21 07:43:30|94349.4|94324.4|94355.3|94330.3|94355.8|94330.8|94347.6|94322.6|45
1647848620000|2022-03-21 07:43:40|94356|94331|94353.4|94328.4|94356|94331|94352.4|94327.4|23
1647848630000|2022-03-21 07:43:50|94354.2|94329.2|94342.2|94317.2|94354.2|94329.2|94341.6|94316.6|55
1647848640000|2022-03-21 07:44:00|94341|94316|94320.6|94295.6|94343|94318|94320|94284.9|56
1647848650000|2022-03-21 07:44:10|94320.7|94295.7|94315.5|94290.5|94324.1|94299.1|94314.1|94289.1|46
1647848660000|2022-03-21 07:44:20|94314|94289|94314.8|94289.8|94337.5|94299.4|94313.5|94278.8|48
1647848670000|2022-03-21 07:44:30|94315.6|94290.6|94314.8|94289.8|94317|94292|94313.7|94288.7|30
1647848680000|2022-03-21 07:44:40|94315.4|94290.4|94318|94293|94321.3|94296.3|94307.8|94282.8|37
1647848690000|2022-03-21 07:44:50|94317.6|94292.6|94310.6|94285.6|94318.3|94293.3|94310.4|94285.4|39
1647848700000|2022-03-21 07:45:00|94310.7|94285.7|94277|94227|94310.7|94285.7|94274.8|94224.8|52
1647848710000|2022-03-21 07:45:10|94277.2|94227.2|94241.1|94216.1|94279.1|94229.5|94241.1|94206.9|66
1647848720000|2022-03-21 07:45:20|94240.3|94215.3|94245.3|94220.3|94261.6|94236.6|94238.7|94189.6|67
1647848730000|2022-03-21 07:45:30|94245.6|94220.6|94226.4|94176.4|94253.5|94228.5|94214.6|94176.4|63
1647848740000|2022-03-21 07:45:40|94226.2|94176.2|94263.5|94213.5|94263.5|94226.2|94224.2|94175.2|62
1647848750000|2022-03-21 07:45:50|94263.3|94213.3|94250.4|94200.4|94263.6|94225.6|94234.1|94196|56
1647848760000|2022-03-21 07:46:00|94249.9|94199.9|94238.9|94213.9|94249.9|94213.9|94232.1|94196.5|54
1647848770000|2022-03-21 07:46:10|94238.8|94213.8|94243.9|94218.9|94249|94224|94236.4|94211.4|56
1647848780000|2022-03-21 07:46:20|94246.5|94221.5|94249.8|94224.8|94250.7|94225.7|94245.6|94220.6|56
1647848790000|2022-03-21 07:46:30|94249.7|94224.7|94259.6|94234.6|94260.8|94235.8|94249.7|94224.7|57
1647848800000|2022-03-21 07:46:40|94259.8|94234.8|94256.8|94231.8|94260.2|94235.2|94255.6|94230.6|48
1647848810000|2022-03-21 07:46:50|94257.1|94232.1|94251.6|94226.6|94257.4|94232.4|94249.4|94224.4|50
1647848820000|2022-03-21 07:47:00|94251.4|94226.4|94256.6|94231.6|94256.6|94231.6|94250.8|94225.8|46
1647848830000|2022-03-21 07:47:10|94256.4|94231.4|94274.7|94249.7|94274.7|94249.7|94256.3|94231.3|56
1647848840000|2022-03-21 07:47:20|94275.3|94250.3|94270.1|94245.1|94290.2|94251.9|94266.1|94237.9|55
1647848850000|2022-03-21 07:47:30|94270.2|94245.2|94278.2|94253.2|94278.4|94253.4|94268.7|94243.7|60
1647848860000|2022-03-21 07:47:40|94278.3|94253.3|94278.3|94253.3|94281.9|94256.9|94278.1|94253.1|45
1647848870000|2022-03-21 07:47:50|94278.2|94253.2|94276.2|94251.2|94279.9|94254.9|94275.9|94250.9|48
1647848880000|2022-03-21 07:48:00|94275.8|94250.8|94282.3|94257.3|94282.4|94257.4|94275.4|94250.4|52
1647848890000|2022-03-21 07:48:10|94282.2|94257.2|94280.9|94255.9|94282.7|94257.7|94275.7|94250.7|43
1647848900000|2022-03-21 07:48:20|94280.6|94255.6|94280.9|94255.9|94281|94256|94278.8|94253.8|32
1647848910000|2022-03-21 07:48:30|94280.7|94255.7|94279.4|94254.4|94283.3|94258.3|94278.9|94253.9|34
1647848920000|2022-03-21 07:48:40|94279|94254|94279.9|94254.9|94280.5|94255.5|94278.1|94253.1|19
1647848930000|2022-03-21 07:48:50|94279.7|94254.7|94283.6|94258.6|94287.5|94262.5|94279.5|94254.5|56
1647848940000|2022-03-21 07:49:00|94284|94259|94285.6|94260.6|94286.9|94261.9|94284|94259|40
1647848950000|2022-03-21 07:49:10|94285.7|94260.7|94285.9|94260.9|94288.2|94263.2|94282.9|94257.9|45
1647848960000|2022-03-21 07:49:20|94291.1|94266.1|94290.5|94265.5|94292.3|94267.3|94286.9|94261.9|44
1647848970000|2022-03-21 07:49:30|94290.6|94265.6|94289.2|94264.2|94290.6|94265.6|94288.7|94263.7|28
1647848980000|2022-03-21 07:49:40|94287.3|94262.3|94288.7|94263.7|94291.5|94266.5|94287.3|94262.3|30
1647848990000|2022-03-21 07:49:50|94289.1|94264.1|94311.8|94286.8|94326.4|94288.5|94288.3|94263.3|44
1647849000000|2022-03-21 07:50:00|94311.5|94286.5|94309.6|94284.6|94329.1|94292.4|94309.6|94276.9|54
1647849010000|2022-03-21 07:50:10|94309.1|94284.1|94300.9|94275.9|94314.7|94285.1|94296.7|94263.7|42
1647849020000|2022-03-21 07:50:20|94301|94276|94298.2|94273.2|94302.4|94277.4|94298|94273|25
1647849030000|2022-03-21 07:50:30|94298|94273|94296.9|94271.9|94309.6|94274.2|94295.4|94258.9|27
1647849040000|2022-03-21 07:50:40|94296.6|94271.6|94294.5|94269.5|94302.1|94277.1|94294.5|94269.5|30
1647849050000|2022-03-21 07:50:50|94295.1|94270.1|94309.2|94259.2|94309.3|94271.6|94294.5|94258.9|25
1647849060000|2022-03-21 07:51:00|94309.1|94259.1|94315.4|94265.4|94315.4|94276.1|94297.4|94257.6|39
1647849070000|2022-03-21 07:51:10|94311.6|94261.6|94297.5|94272.5|94314.4|94281.6|94297.5|94261.4|41
1647849080000|2022-03-21 07:51:20|94297.1|94272.1|94312.5|94262.5|94312.5|94273.2|94296.5|94261.4|24
1647849090000|2022-03-21 07:51:30|94312.4|94262.4|94314.4|94264.4|94314.6|94264.6|94311.1|94261.1|27
1647849100000|2022-03-21 07:51:40|94314.8|94264.8|94336.8|94286.8|94339.1|94314.1|94310.5|94263.3|52
1647849110000|2022-03-21 07:51:50|94337.7|94287.7|94336.8|94286.8|94341.4|94302.7|94325|94284.2|36
1647849120000|2022-03-21 07:52:00|94336.7|94286.7|94335.8|94285.8|94338.8|94288.8|94334.2|94284.2|38
1647849130000|2022-03-21 07:52:10|94336.1|94286.1|94335.1|94285.1|94336.8|94286.8|94335.1|94285.1|24
1647849140000|2022-03-21 07:52:20|94335.2|94285.2|94336.2|94286.2|94336.8|94286.8|94334|94284|27
1647849150000|2022-03-21 07:52:30|94335.8|94285.8|94327.8|94277.8|94336.1|94293.6|94313|94275.1|42
1647849160000|2022-03-21 07:52:40|94327.2|94277.2|94309.1|94284.1|94327.6|94288.6|94306.9|94273.3|40
1647849170000|2022-03-21 07:52:50|94309|94284|94308|94283|94309.2|94284.2|94307.7|94282.7|31
1647849180000|2022-03-21 07:53:00|94308.2|94283.2|94310.7|94285.7|94311.5|94286.5|94307.7|94282.7|30
1647849190000|2022-03-21 07:53:10|94311|94286|94309|94284|94314.4|94289.4|94308.8|94283.8|40
1647849200000|2022-03-21 07:53:20|94309.1|94284.1|94308.6|94283.6|94320.4|94285.2|94306.7|94269.5|46
1647849210000|2022-03-21 07:53:30|94309.5|94284.5|94306|94281|94309.5|94284.5|94306|94281|30
1647849220000|2022-03-21 07:53:40|94305.8|94280.8|94317.4|94267.4|94317.4|94281.1|94304.2|94267.1|18
1647849230000|2022-03-21 07:53:50|94317.2|94267.2|94306.9|94281.9|94317.8|94283|94305.5|94267.1|31
1647849240000|2022-03-21 07:54:00|94307.3|94282.3|94319.3|94294.3|94331.7|94295.5|94306.9|94271.4|38
1647849250000|2022-03-21 07:54:10|94317.3|94292.3|94318|94293|94321.8|94296.8|94317.2|94292.2|27
1647849260000|2022-03-21 07:54:20|94318.1|94293.1|94330.3|94280.3|94330.3|94295.3|94316.6|94280.3|29
1647849270000|2022-03-21 07:54:30|94330.2|94280.2|94319.6|94294.6|94333.3|94298.4|94316.9|94279.9|30
1647849280000|2022-03-21 07:54:40|94319.5|94294.5|94326.2|94301.2|94347.9|94315.6|94319.5|94281.6|41
1647849290000|2022-03-21 07:54:50|94325.1|94300.1|94328.5|94303.5|94341.6|94308.4|94325.1|94291.1|47
1647849300000|2022-03-21 07:55:00|94326.5|94301.5|94327.7|94302.7|94340.1|94307.8|94325.8|94289.6|49
1647849310000|2022-03-21 07:55:10|94328.4|94303.4|94322.7|94297.7|94332.5|94307.5|94321.6|94296.6|45
1647849320000|2022-03-21 07:55:20|94322.1|94297.1|94321.5|94296.5|94334.9|94297.1|94318.9|94281.9|30
1647849330000|2022-03-21 07:55:30|94321.4|94296.4|94320.8|94270.8|94323.1|94297.8|94307.9|94270.3|35
1647849340000|2022-03-21 07:55:40|94320.6|94270.6|94326.9|94276.9|94327.4|94290.3|94308.3|94267.4|35
1647849350000|2022-03-21 07:55:50|94327.4|94277.4|94318.2|94293.2|94327.5|94293.3|94315|94276.4|24
1647849360000|2022-03-21 07:56:00|94318.1|94293.1|94323.2|94298.2|94334.4|94300.8|94316.2|94283.3|31
1647849370000|2022-03-21 07:56:10|94322.9|94297.9|94323.1|94298.1|94326.2|94301.2|94322.5|94297.5|31
1647849380000|2022-03-21 07:56:20|94322.3|94297.3|94319.9|94294.9|94331.8|94298.8|94316.3|94278.6|49
1647849390000|2022-03-21 07:56:30|94319.1|94294.1|94311.5|94286.5|94332.7|94295.8|94309|94279.3|40
1647849400000|2022-03-21 07:56:40|94311.7|94286.7|94305.4|94280.4|94324.4|94287.5|94303.5|94273.9|46
1647849410000|2022-03-21 07:56:50|94305.1|94280.1|94305.2|94280.2|94316.5|94280.6|94298.4|94263.3|45
1647849420000|2022-03-21 07:57:00|94305.3|94280.3|94288.8|94263.8|94307|94282|94288.8|94263.8|50
1647849430000|2022-03-21 07:57:10|94288.7|94263.7|94283.6|94258.6|94290.3|94265.3|94281.9|94256.9|32
1647849440000|2022-03-21 07:57:20|94283.7|94258.7|94288.5|94263.5|94290.5|94265.5|94283.7|94258.7|26
1647849450000|2022-03-21 07:57:30|94288.6|94263.6|94293.2|94268.2|94299.5|94274.5|94288.6|94263.6|48
1647849460000|2022-03-21 07:57:40|94293.6|94268.6|94288|94263|94295.9|94270.9|94287.6|94262.6|50
1647849470000|2022-03-21 07:57:50|94288.3|94263.3|94283.9|94258.9|94290.2|94265.2|94281.2|94256.2|56
1647849480000|2022-03-21 07:58:00|94283.7|94258.7|94295.8|94270.8|94295.8|94270.8|94276.4|94251.4|55
1647849490000|2022-03-21 07:58:10|94298.6|94273.6|94297.1|94272.1|94307.3|94282.3|94291.1|94253.4|48
1647849500000|2022-03-21 07:58:20|94297.5|94272.5|94297.4|94272.4|94299.5|94274.5|94290.5|94265.5|39
1647849510000|2022-03-21 07:58:30|94299.6|94274.6|94291.3|94266.3|94299.6|94274.6|94291.3|94266.3|40
1647849520000|2022-03-21 07:58:40|94290.4|94265.4|94287.7|94262.7|94291|94266|94280.4|94255.4|47
1647849530000|2022-03-21 07:58:50|94289.3|94264.3|94285.1|94260.1|94293.7|94268.7|94285.1|94260.1|47
1647849540000|2022-03-21 07:59:00|94285.2|94260.2|94292.2|94267.2|94292.7|94267.7|94280.7|94255.7|61
1647849550000|2022-03-21 07:59:10|94292.4|94267.4|94288.4|94263.4|94293|94268|94287.1|94262.1|48
1647849560000|2022-03-21 07:59:20|94288.9|94263.9|94290.5|94265.5|94290.5|94265.5|94287.6|94262.6|35
1647849570000|2022-03-21 07:59:30|94290.7|94265.7|94289.4|94264.4|94294.9|94269.9|94288.9|94263.9|50
1647849580000|2022-03-21 07:59:40|94289.2|94264.2|94291.5|94266.5|94298.2|94273.2|94289.1|94264.1|62
1647849590000|2022-03-21 07:59:50|94291.6|94266.6|94287.8|94262.8|94292.3|94267.3|94285.3|94260.3|64
1647849600000|2022-03-21 08:00:00|94287.7|94262.7|94258.8|94233.8|94291.4|94266.4|94248.7|94223.7|71
1647849610000|2022-03-21 08:00:10|94260.6|94235.6|94281.3|94256.3|94297.3|94272.3|94260.6|94235.6|70
1647849620000|2022-03-21 08:00:20|94282.1|94257.1|94264.1|94239.1|94282.1|94257.1|94262.5|94237.5|54
1647849630000|2022-03-21 08:00:30|94265.4|94240.4|94254.9|94229.9|94265.9|94240.9|94254.9|94229.9|52
1647849640000|2022-03-21 08:00:40|94255.8|94230.8|94251.3|94226.3|94256.8|94231.8|94246.3|94221.3|61
1647849650000|2022-03-21 08:00:50|94251.1|94226.1|94241.3|94216.3|94254.1|94229.1|94233.9|94208.9|66
1647849660000|2022-03-21 08:01:00|94242.6|94217.6|94240.9|94215.9|94244.6|94219.6|94236.7|94211.7|69
1647849670000|2022-03-21 08:01:10|94242.3|94217.3|94211.9|94186.9|94242.3|94217.3|94208.8|94183.8|64
1647849680000|2022-03-21 08:01:20|94210|94185|94221|94196|94222.6|94197.6|94200.7|94175.7|69
1647849690000|2022-03-21 08:01:30|94221.4|94196.4|94222.7|94197.7|94235|94210|94219.4|94194.4|71
1647849700000|2022-03-21 08:01:40|94222|94197|94230.1|94205.1|94235.4|94210.4|94220.5|94195.5|64
1647849710000|2022-03-21 08:01:50|94232.8|94207.8|94238|94213|94242|94217|94232.8|94207.8|61
1647849720000|2022-03-21 08:02:00|94239|94214|94239.3|94214.3|94242.7|94217.7|94227.2|94202.2|64
1647849730000|2022-03-21 08:02:10|94239.8|94214.8|94239.8|94214.8|94242.4|94217.4|94235.8|94210.8|50
1647849740000|2022-03-21 08:02:20|94240|94215|94239.2|94214.2|94246.1|94221.1|94236.1|94211.1|51
1647849750000|2022-03-21 08:02:30|94239|94214|94243.8|94218.8|94246|94221|94235.9|94210.9|57
1647849760000|2022-03-21 08:02:40|94244.1|94219.1|94239.8|94214.8|94245.9|94220.9|94238.5|94213.5|56
1647849770000|2022-03-21 08:02:50|94239.7|94214.7|94234.2|94209.2|94240.9|94215.9|94231.1|94206.1|57
1647849780000|2022-03-21 08:03:00|94237.1|94212.1|94224.3|94199.3|94241.3|94216.3|94224.2|94199.2|44
1647849790000|2022-03-21 08:03:10|94224.7|94199.7|94220|94195|94224.7|94199.7|94216.7|94191.7|62
1647849800000|2022-03-21 08:03:20|94219.9|94194.9|94220.8|94195.8|94221.3|94196.3|94217.9|94192.9|35
1647849810000|2022-03-21 08:03:30|94221|94196|94229.5|94204.5|94230.7|94205.7|94220.1|94195.1|47
1647849820000|2022-03-21 08:03:40|94226.9|94201.9|94227.8|94202.8|94230.1|94205.1|94225.4|94200.4|41
1647849830000|2022-03-21 08:03:50|94228|94203|94217.7|94192.7|94228|94203|94217.5|94192.5|50
1647849840000|2022-03-21 08:04:00|94218.1|94193.1|94221.3|94196.3|94221.8|94196.8|94215.5|94190.5|60
1647849850000|2022-03-21 08:04:10|94220.7|94195.7|94214.3|94189.3|94221.5|94196.5|94213.6|94188.6|51
1647849860000|2022-03-21 08:04:20|94214.2|94189.2|94220.4|94195.4|94220.5|94195.5|94212.6|94187.6|54
1647849870000|2022-03-21 08:04:30|94216.9|94191.9|94221.4|94196.4|94223.2|94198.2|94216.6|94191.6|53
1647849880000|2022-03-21 08:04:40|94221.1|94196.1|94228.7|94203.7|94230|94205|94219.2|94194.2|53
1647849890000|2022-03-21 08:04:50|94228.3|94203.3|94226.2|94201.2|94230|94205|94224.8|94199.8|44
1647849900000|2022-03-21 08:05:00|94225.3|94200.3|94228.2|94203.2|94230.6|94205.6|94222.4|94197.4|44
1647849910000|2022-03-21 08:05:10|94227.7|94202.7|94223.4|94198.4|94235|94210|94223|94198|58
1647849920000|2022-03-21 08:05:20|94226.4|94201.4|94213.6|94188.6|94230.8|94205.8|94210.7|94185.7|60
1647849930000|2022-03-21 08:05:30|94213.1|94188.1|94216.6|94191.6|94216.6|94191.6|94209.6|94184.6|45
1647849940000|2022-03-21 08:05:40|94216.8|94191.8|94217.4|94192.4|94219.8|94194.8|94214.2|94189.2|60
1647849950000|2022-03-21 08:05:50|94216.9|94191.9|94223.4|94198.4|94225.5|94200.5|94214.3|94189.3|44
1647849960000|2022-03-21 08:06:00|94224.1|94199.1|94227.6|94202.6|94228.8|94203.8|94220.5|94195.5|52
1647849970000|2022-03-21 08:06:10|94227.8|94202.8|94228.7|94203.7|94229.1|94204.1|94220.3|94195.3|59
1647849980000|2022-03-21 08:06:20|94229|94204|94231.6|94206.6|94231.6|94206.6|94219.8|94194.8|39
1647849990000|2022-03-21 08:06:30|94231.4|94206.4|94247|94222|94247|94222|94231|94206|61
1647850000000|2022-03-21 08:06:40|94247.9|94222.9|94252.9|94227.9|94252.9|94227.9|94236.4|94211.4|56
1647850010000|2022-03-21 08:06:50|94253.2|94228.2|94234.6|94209.6|94253.7|94228.7|94233.6|94208.6|47
1647850020000|2022-03-21 08:07:00|94234.7|94209.7|94231.1|94206.1|94237.8|94212.8|94228.5|94203.5|40
1647850030000|2022-03-21 08:07:10|94231|94206|94236.6|94211.6|94239.2|94214.2|94231|94206|18
1647850040000|2022-03-21 08:07:20|94237.9|94212.9|94232.3|94207.3|94242.1|94217.1|94226.9|94201.9|58
1647850050000|2022-03-21 08:07:30|94232.2|94207.2|94222.4|94197.4|94242.3|94208.2|94221.3|94186.1|40
1647850060000|2022-03-21 08:07:40|94222.6|94197.6|94231.3|94206.3|94231.3|94206.3|94215.9|94190.9|51
1647850070000|2022-03-21 08:07:50|94230.2|94205.2|94221.9|94196.9|94232.2|94207.2|94220.7|94195.7|63
1647850080000|2022-03-21 08:08:00|94220.1|94195.1|94229.6|94204.6|94230.8|94205.8|94219|94194|63
1647850090000|2022-03-21 08:08:10|94229.8|94204.8|94226.2|94201.2|94233.2|94208.2|94225|94200|48
1647850100000|2022-03-21 08:08:20|94225.3|94200.3|94221.7|94196.7|94225.7|94200.7|94219.5|94194.5|49
1647850110000|2022-03-21 08:08:30|94221.4|94196.4|94199.7|94174.7|94228.9|94203.9|94193.6|94168.6|52
1647850120000|2022-03-21 08:08:40|94199.2|94174.2|94196.9|94146.9|94207.2|94179.9|94192.7|94143.5|61
1647850130000|2022-03-21 08:08:50|94197.4|94147.4|94205|94155|94206.3|94171.5|94181.9|94144.8|53
1647850140000|2022-03-21 08:09:00|94205.7|94155.7|94198.2|94173.2|94206.1|94174.1|94190.5|94155.7|57
1647850150000|2022-03-21 08:09:10|94196.6|94171.6|94175.1|94125.1|94211|94172.9|94159.4|94122.4|62
1647850160000|2022-03-21 08:09:20|94172.8|94122.8|94165|94140|94173|94140|94148|94112.6|61
1647850170000|2022-03-21 08:09:30|94169.1|94144.1|94164.6|94139.6|94181.1|94144.1|94163.9|94127.5|48
1647850180000|2022-03-21 08:09:40|94165.1|94140.1|94175.1|94125.1|94175.6|94140.4|94160.9|94124.3|45
1647850190000|2022-03-21 08:09:50|94175.8|94125.8|94177.5|94127.5|94180|94141.7|94161.9|94123.4|57
1647850200000|2022-03-21 08:10:00|94177.4|94127.4|94149.5|94099.5|94177.4|94127.4|94148.5|94098.5|58
1647850210000|2022-03-21 08:10:10|94149|94099|94106.8|94056.8|94150|94108.7|94103.6|94053.6|70
1647850220000|2022-03-21 08:10:20|94111.1|94061.1|94114.7|94064.7|94120.8|94079.5|94103.8|94061.1|57
1647850230000|2022-03-21 08:10:30|94113.7|94063.7|94092.1|94042.1|94113.7|94064.1|94079.8|94037.9|66
1647850240000|2022-03-21 08:10:40|94093.6|94043.6|94083.4|94058.4|94101.2|94058.4|94083.4|94043.2|54
1647850250000|2022-03-21 08:10:50|94083.5|94058.5|94115.6|94090.6|94129.9|94091.3|94083.5|94048.7|53
1647850260000|2022-03-21 08:11:00|94116|94091|94128.6|94078.6|94128.8|94091|94113.9|94074.2|46
1647850270000|2022-03-21 08:11:10|94128.3|94078.3|94131.8|94081.8|94134.4|94097.7|94118|94077.9|60
1647850280000|2022-03-21 08:11:20|94132.3|94082.3|94136.2|94086.2|94136.2|94099.5|94113.8|94075.7|42
1647850290000|2022-03-21 08:11:30|94135.7|94085.7|94118.7|94093.7|94136.7|94100.2|94117.1|94082.4|47
1647850300000|2022-03-21 08:11:40|94118.2|94093.2|94116.8|94066.8|94118.9|94093.9|94105.8|94064.8|52
1647850310000|2022-03-21 08:11:50|94118.5|94068.5|94112.1|94062.1|94121.8|94073.7|94098|94060.2|51
1647850320000|2022-03-21 08:12:00|94111.2|94061.2|94103.8|94078.8|94114.3|94080.3|94098.9|94061|57
1647850330000|2022-03-21 08:12:10|94103.5|94078.5|94116.6|94066.6|94116.6|94078.5|94102.7|94064.4|38
1647850340000|2022-03-21 08:12:20|94116.8|94066.8|94102.6|94077.6|94118.3|94083.3|94101.5|94065.8|44
1647850350000|2022-03-21 08:12:30|94102.5|94077.5|94121.4|94071.4|94121.9|94084.1|94102.3|94070.1|46
1647850360000|2022-03-21 08:12:40|94121.3|94071.3|94115.5|94065.5|94121.7|94079.5|94103|94065.5|50
1647850370000|2022-03-21 08:12:50|94115.1|94065.1|94119.3|94069.3|94120.5|94070.5|94115.1|94065.1|42
1647850380000|2022-03-21 08:13:00|94119.4|94069.4|94129.1|94079.1|94131.1|94093.5|94107.8|94069.2|36
1647850390000|2022-03-21 08:13:10|94129.2|94079.2|94126.6|94076.6|94133|94083|94126.6|94076.6|44
1647850400000|2022-03-21 08:13:20|94126.5|94076.5|94137.5|94087.5|94137.5|94098.8|94123|94075.1|57
1647850410000|2022-03-21 08:13:30|94138.8|94088.8|94144.4|94094.4|94144.4|94107.5|94127.2|94088.8|54
1647850420000|2022-03-21 08:13:40|94144.3|94094.3|94125.5|94100.5|94145.2|94101.8|94125.3|94086.1|51
1647850430000|2022-03-21 08:13:50|94125.3|94100.3|94128.3|94103.3|94131.3|94106.3|94122|94097|56
1647850440000|2022-03-21 08:14:00|94128.1|94103.1|94136.3|94086.3|94136.3|94103.1|94119.1|94082.1|59
1647850450000|2022-03-21 08:14:10|94123.7|94098.7|94123|94098|94126.6|94101.6|94122.3|94097.3|50
1647850460000|2022-03-21 08:14:20|94122.9|94097.9|94128.4|94103.4|94130.7|94105.7|94122.9|94097.9|53
1647850470000|2022-03-21 08:14:30|94128.6|94103.6|94135.6|94110.6|94136.1|94111.1|94124.3|94099.3|57
1647850480000|2022-03-21 08:14:40|94134.7|94109.7|94138.4|94113.4|94138.5|94113.5|94134.5|94109.5|45
1647850490000|2022-03-21 08:14:50|94138.2|94113.2|94132.8|94107.8|94138.8|94113.8|94129.9|94104.9|49
1647850500000|2022-03-21 08:15:00|94132.3|94107.3|94140.6|94115.6|94144.7|94119.7|94128.2|94103.2|58
1647850510000|2022-03-21 08:15:10|94140.2|94115.2|94142.4|94117.4|94148.4|94123.4|94140.2|94115.2|58
1647850520000|2022-03-21 08:15:20|94142.5|94117.5|94137.5|94112.5|94148.7|94118.3|94133.4|94097.9|60
1647850530000|2022-03-21 08:15:30|94138.1|94113.1|94125.9|94100.9|94139|94114|94125.9|94100.9|59
1647850540000|2022-03-21 08:15:40|94126.7|94101.7|94133.1|94108.1|94135.7|94110.7|94126.7|94101.7|41
1647850550000|2022-03-21 08:15:50|94132.6|94107.6|94134.8|94109.8|94135|94110|94129.9|94104.9|41
1647850560000|2022-03-21 08:16:00|94135.6|94110.6|94139.1|94114.1|94139.5|94114.5|94135.6|94110.6|39
1647850570000|2022-03-21 08:16:10|94139.2|94114.2|94150.2|94125.2|94151|94126|94139.2|94114.2|52
1647850580000|2022-03-21 08:16:20|94150.5|94125.5|94150|94125|94151.7|94126.7|94148.3|94123.3|43
1647850590000|2022-03-21 08:16:30|94150.1|94125.1|94135.6|94110.6|94150.1|94125.1|94135.6|94110.6|62
1647850600000|2022-03-21 08:16:40|94134.5|94109.5|94134.6|94109.6|94138.1|94113.1|94134|94109|56
1647850610000|2022-03-21 08:16:50|94136.5|94111.5|94131.4|94106.4|94138.3|94113.3|94130.8|94105.8|54
1647850620000|2022-03-21 08:17:00|94132.1|94107.1|94133.6|94108.6|94134.5|94109.5|94125.5|94100.5|64
1647850630000|2022-03-21 08:17:10|94133.1|94108.1|94132.6|94107.6|94134.4|94109.4|94131|94106|58
1647850640000|2022-03-21 08:17:20|94131.8|94106.8|94132.7|94107.7|94135.5|94110.5|94131.3|94106.3|46
1647850650000|2022-03-21 08:17:30|94132.8|94107.8|94125.2|94100.2|94140.8|94108|94120.2|94084.6|52
1647850660000|2022-03-21 08:17:40|94125|94100|94120.9|94095.9|94137.4|94100.6|94120.9|94085.7|40
1647850670000|2022-03-21 08:17:50|94121.6|94096.6|94123.3|94073.3|94127.7|94097.6|94113.6|94073.3|36
1647850680000|2022-03-21 08:18:00|94113.1|94088.1|94124.1|94074.1|94129|94089.8|94112.2|94073.8|44
1647850690000|2022-03-21 08:18:10|94123.9|94073.9|94107.5|94082.5|94124.8|94091.7|94105.8|94068.7|44
1647850700000|2022-03-21 08:18:20|94107.9|94082.9|94119.5|94069.5|94123.9|94085.5|94105.2|94069.5|47
1647850710000|2022-03-21 08:18:30|94119.3|94069.3|94119.8|94069.8|94119.8|94083.7|94098.7|94062.3|60
1647850720000|2022-03-21 08:18:40|94120.3|94070.3|94103.2|94078.2|94120.9|94079.9|94100.6|94061.9|41
1647850730000|2022-03-21 08:18:50|94102.9|94077.9|94113.5|94088.5|94117.9|94089.7|94101.7|94065|52
1647850740000|2022-03-21 08:19:00|94113.4|94088.4|94125.5|94100.5|94136.9|94100.5|94113.4|94079.6|52
1647850750000|2022-03-21 08:19:10|94125.6|94100.6|94164|94114|94166.8|94116.8|94124.2|94084.2|54
1647850760000|2022-03-21 08:19:20|94163.2|94113.2|94164.9|94114.9|94170|94129.4|94154.3|94109|60
1647850770000|2022-03-21 08:19:30|94165.8|94115.8|94150.5|94125.5|94172.5|94131.3|94150.1|94111|66
1647850780000|2022-03-21 08:19:40|94151.2|94126.2|94178.2|94128.2|94183|94135.7|94148|94112.8|56
1647850790000|2022-03-21 08:19:50|94176.8|94126.8|94178.3|94128.3|94180|94130|94174.7|94124.7|41
1647850800000|2022-03-21 08:20:00|94177.9|94127.9|94172.3|94122.3|94177.9|94127.9|94165.7|94115.7|45
1647850810000|2022-03-21 08:20:10|94172|94122|94176.3|94126.3|94178.7|94128.7|94170.2|94120.2|54
1647850820000|2022-03-21 08:20:20|94176.4|94126.4|94178.4|94128.4|94179.5|94129.5|94175.5|94125.5|32
1647850830000|2022-03-21 08:20:30|94178.2|94128.2|94185.4|94135.4|94190|94140|94177.1|94127.1|55
1647850840000|2022-03-21 08:20:40|94186.3|94136.3|94174.3|94149.3|94188.7|94151.3|94174.1|94130.8|58
1647850850000|2022-03-21 08:20:50|94173.8|94148.8|94189.7|94139.7|94190.8|94148.9|94169.9|94132.6|44
1647850860000|2022-03-21 08:21:00|94191.3|94141.3|94204.1|94154.1|94208.4|94158.4|94190.6|94140.6|70
1647850870000|2022-03-21 08:21:10|94205.7|94155.7|94221.3|94171.3|94224.3|94182.8|94203.9|94153.9|63
1647850880000|2022-03-21 08:21:20|94221.4|94171.4|94220.8|94170.8|94224.9|94174.9|94219.8|94169.8|60
1647850890000|2022-03-21 08:21:30|94220.5|94170.5|94222|94172|94225.3|94175.3|94217.1|94167.1|56
1647850900000|2022-03-21 08:21:40|94221.7|94171.7|94223.2|94173.2|94223.2|94173.2|94218.9|94168.9|53
1647850910000|2022-03-21 08:21:50|94222.8|94172.8|94206.6|94156.6|94224.3|94174.3|94204|94154|61
1647850920000|2022-03-21 08:22:00|94211.7|94161.7|94198.2|94148.2|94213|94163|94184.8|94146.2|60
1647850930000|2022-03-21 08:22:10|94199.2|94149.2|94209.5|94159.5|94211|94161|94198.2|94148.2|58
1647850940000|2022-03-21 08:22:20|94209.4|94159.4|94220.4|94170.4|94222.1|94178.5|94203.5|94159.4|52
1647850950000|2022-03-21 08:22:30|94220.5|94170.5|94226.1|94176.1|94226.1|94176.1|94218.8|94168.8|53
1647850960000|2022-03-21 08:22:40|94225.8|94175.8|94238.1|94188.1|94242.4|94200.9|94218.7|94175.5|54
1647850970000|2022-03-21 08:22:50|94240|94190|94242.8|94192.8|94242.9|94202.1|94217.4|94177.6|66
1647850980000|2022-03-21 08:23:00|94242.1|94192.1|94246.3|94196.3|94247.3|94208.3|94228.8|94190.5|61
1647850990000|2022-03-21 08:23:10|94247|94197|94237.1|94187.1|94250.5|94200.5|94225.5|94185.2|46
1647851000000|2022-03-21 08:23:20|94237.4|94187.4|94233.1|94208.1|94245.7|94208.1|94233.1|94187.2|57
1647851010000|2022-03-21 08:23:30|94233.4|94208.4|94240.9|94215.9|94253.4|94217|94233.4|94195.9|49
1647851020000|2022-03-21 08:23:40|94240.5|94215.5|94247.4|94222.4|94258.1|94222.4|94240.5|94202.6|36
1647851030000|2022-03-21 08:23:50|94258.6|94208.6|94247.2|94222.2|94258.6|94223.2|94244.5|94208.6|32
1647851040000|2022-03-21 08:24:00|94247|94222|94252.8|94227.8|94265.5|94228.5|94245.1|94209.4|49
1647851050000|2022-03-21 08:24:10|94252.5|94227.5|94252.9|94227.9|94266.1|94229|94251.6|94215.6|39
1647851060000|2022-03-21 08:24:20|94252.6|94227.6|94249|94224|94252.6|94227.6|94246.7|94221.7|41
1647851070000|2022-03-21 08:24:30|94249.2|94224.2|94254.8|94229.8|94268|94230.9|94248.6|94216.7|45
1647851080000|2022-03-21 08:24:40|94267|94217|94273.3|94248.3|94273.3|94248.3|94250.7|94217|41
1647851090000|2022-03-21 08:24:50|94273.1|94248.1|94272.1|94247.1|94274|94249|94270.9|94245.9|44
1647851100000|2022-03-21 08:25:00|94272|94247|94280.9|94255.9|94291.7|94257.4|94272|94241.5|50
1647851110000|2022-03-21 08:25:10|94281.4|94256.4|94301.3|94276.3|94309.6|94276.3|94280.6|94251.4|59
1647851120000|2022-03-21 08:25:20|94301.2|94276.2|94303.2|94278.2|94303.4|94278.4|94298.9|94273.9|43
1647851130000|2022-03-21 08:25:30|94300.7|94275.7|94322|94272|94325.6|94287|94300.7|94267.9|64
1647851140000|2022-03-21 08:25:40|94321.7|94271.7|94325.2|94275.2|94325.5|94275.5|94317.6|94267.6|46
1647851150000|2022-03-21 08:25:50|94325.3|94275.3|94324.9|94274.9|94327|94286.7|94310.5|94269|51
1647851160000|2022-03-21 08:26:00|94325.4|94275.4|94326.3|94301.3|94341|94304.1|94321|94271.8|53
1647851170000|2022-03-21 08:26:10|94326.4|94301.4|94326.7|94301.7|94343.4|94307.2|94325.7|94288.8|63
1647851180000|2022-03-21 08:26:20|94326.9|94301.9|94311.8|94286.8|94336.1|94301.9|94309.9|94273.9|61
1647851190000|2022-03-21 08:26:30|94311.6|94286.6|94324.3|94274.3|94324.3|94286.7|94297.1|94259.9|61
1647851200000|2022-03-21 08:26:40|94324.4|94274.4|94326.5|94276.5|94327.4|94289|94311.6|94272.7|56
1647851210000|2022-03-21 08:26:50|94327.1|94277.1|94326.6|94276.6|94327.8|94277.8|94325.9|94275.9|41
1647851220000|2022-03-21 08:27:00|94327.3|94277.3|94319.6|94294.6|94331.3|94295.4|94314.8|94277.3|54
1647851230000|2022-03-21 08:27:10|94320.1|94295.1|94350.1|94300.1|94356.6|94311.4|94320.1|94284.1|59
1647851240000|2022-03-21 08:27:20|94349.7|94299.7|94347.4|94322.4|94354.9|94322.8|94344.4|94298.5|45
1647851250000|2022-03-21 08:27:30|94347.5|94322.5|94366.8|94341.8|94379.3|94342.3|94346.8|94305.8|53
1647851260000|2022-03-21 08:27:40|94378.8|94328.8|94381.6|94331.6|94387.4|94353.8|94369.2|94327.2|64
1647851270000|2022-03-21 08:27:50|94381.8|94331.8|94361.2|94336.2|94383.5|94343.9|94359.3|94322.3|53
1647851280000|2022-03-21 08:28:00|94361.1|94336.1|94352.3|94327.3|94372.6|94337.4|94352.3|94315.4|55
1647851290000|2022-03-21 08:28:10|94352.4|94327.4|94356.3|94331.3|94360.2|94335.2|94351.6|94326.6|65
1647851300000|2022-03-21 08:28:20|94356.9|94331.9|94366.1|94341.1|94368.7|94343.7|94352.7|94327.7|59
1647851310000|2022-03-21 08:28:30|94364.4|94339.4|94390.8|94340.8|94392.6|94350.8|94359.9|94330.1|63
1647851320000|2022-03-21 08:28:40|94390.9|94340.9|94387.7|94337.7|94390.9|94350.9|94375.2|94335.1|55
1647851330000|2022-03-21 08:28:50|94387.5|94337.5|94400.1|94375.1|94413.2|94375.8|94378.8|94336.8|61
1647851340000|2022-03-21 08:29:00|94399.7|94374.7|94394.6|94369.6|94400.6|94375.6|94393.9|94368.9|49
1647851350000|2022-03-21 08:29:10|94395.6|94370.6|94392.1|94367.1|94403|94373.7|94387.5|94351.7|52
1647851360000|2022-03-21 08:29:20|94392.6|94367.6|94399.9|94374.9|94402.9|94374.9|94389.4|94352.5|55
1647851370000|2022-03-21 08:29:30|94398.6|94373.6|94381.2|94331.2|94399.6|94374.6|94381.2|94331.2|67
1647851380000|2022-03-21 08:29:40|94381.6|94331.6|94391.4|94341.4|94394.8|94354.5|94373|94327.4|66
1647851390000|2022-03-21 08:29:50|94391.5|94341.5|94402.7|94352.7|94404|94365.2|94383.1|94341.5|59
1647851400000|2022-03-21 08:30:00|94402.5|94352.5|94399.4|94374.4|94413.8|94375.5|94390.7|94350.6|62
1647851410000|2022-03-21 08:30:10|94400|94375|94400.8|94350.8|94415.2|94377.8|94394.6|94350.5|59
1647851420000|2022-03-21 08:30:20|94401.8|94351.8|94377.7|94327.7|94404.3|94354.3|94375|94325|61
1647851430000|2022-03-21 08:30:30|94378.6|94328.6|94356.6|94306.6|94378.7|94328.7|94355.5|94305.5|58
1647851440000|2022-03-21 08:30:40|94355|94305|94363.9|94313.9|94364.3|94314.5|94338.7|94301|63
1647851450000|2022-03-21 08:30:50|94362.9|94312.9|94380.8|94330.8|94384|94334|94362.5|94312.5|68
1647851460000|2022-03-21 08:31:00|94380.7|94330.7|94375.3|94325.3|94380.8|94330.8|94373.5|94323.5|47
1647851470000|2022-03-21 08:31:10|94375.2|94325.2|94376.7|94326.7|94379.1|94329.1|94374|94324|54
1647851480000|2022-03-21 08:31:20|94377.2|94327.2|94382.8|94332.8|94388.5|94344.8|94368.4|94325.7|46
1647851490000|2022-03-21 08:31:30|94382.6|94332.6|94377.4|94327.4|94384.9|94340.4|94362.9|94326.2|46
1647851500000|2022-03-21 08:31:40|94378|94328|94351.8|94326.8|94379.5|94329.5|94337.5|94312.5|58
1647851510000|2022-03-21 08:31:50|94351.7|94326.7|94366.2|94316.2|94367.7|94332.4|94350.3|94315.5|44
1647851520000|2022-03-21 08:32:00|94366|94316|94351.8|94326.8|94366.5|94330.3|94332.2|94307.2|63
1647851530000|2022-03-21 08:32:10|94351.5|94326.5|94318.5|94293.5|94353.1|94328.1|94315.8|94279.8|52
1647851540000|2022-03-21 08:32:20|94318.8|94293.8|94324|94299|94335.4|94301.4|94318.8|94281.3|50
1647851550000|2022-03-21 08:32:30|94322.9|94297.9|94323.8|94298.8|94338.1|94301.2|94322.7|94286.9|32
1647851560000|2022-03-21 08:32:40|94324.9|94299.9|94326.7|94301.7|94341|94304.2|94324.5|94289.8|34
1647851570000|2022-03-21 08:32:50|94326.8|94301.8|94340.1|94290.1|94340.1|94306.9|94324.9|94289.6|42
1647851580000|2022-03-21 08:33:00|94338.8|94288.8|94323.1|94298.1|94340.7|94302.5|94322.6|94288.8|46
1647851590000|2022-03-21 08:33:10|94323.7|94298.7|94326.5|94301.5|94339.2|94301.5|94322.9|94286.8|41
1647851600000|2022-03-21 08:33:20|94326.6|94301.6|94320.7|94295.7|94337.7|94301.6|94320.5|94285.2|50
1647851610000|2022-03-21 08:33:30|94322.5|94297.5|94346.3|94296.3|94346.3|94310.1|94322.5|94289.8|35
1647851620000|2022-03-21 08:33:40|94345.4|94295.4|94330.2|94305.2|94345.4|94307.8|94329.7|94295.4|43
1647851630000|2022-03-21 08:33:50|94330.4|94305.4|94341.5|94291.5|94345.7|94308.5|94327.7|94291.5|47
1647851640000|2022-03-21 08:34:00|94329.9|94304.9|94339.3|94289.3|94339.3|94308|94323.1|94289|40
1647851650000|2022-03-21 08:34:10|94338.4|94288.4|94333.6|94308.6|94338.4|94308.6|94327.8|94286.1|35
1647851660000|2022-03-21 08:34:20|94333.5|94308.5|94344.5|94319.5|94357.7|94319.5|94332.8|94295.2|20
1647851670000|2022-03-21 08:34:30|94344.3|94319.3|94350.4|94325.4|94361.1|94325.4|94343.4|94308.2|61
1647851680000|2022-03-21 08:34:40|94350.7|94325.7|94349.7|94324.7|94364.6|94325.9|94346.2|94313|52
1647851690000|2022-03-21 08:34:50|94348.7|94323.7|94375.2|94325.2|94375.6|94338.8|94348.7|94323.7|48
1647851700000|2022-03-21 08:35:00|94375|94325|94365.4|94315.4|94375.6|94337.8|94353.6|94315|55
1647851710000|2022-03-21 08:35:10|94365.6|94315.6|94363.7|94313.7|94366.1|94327.3|94342.4|94308|61
1647851720000|2022-03-21 08:35:20|94362.7|94312.7|94367.3|94317.3|94367.8|94325.7|94345.4|94310.9|57
1647851730000|2022-03-21 08:35:30|94366.1|94316.1|94368.9|94318.9|94369.4|94331.7|94335.9|94310.9|67
1647851740000|2022-03-21 08:35:40|94368.8|94318.8|94361.9|94311.9|94369.3|94326.4|94345.8|94310.1|65
1647851750000|2022-03-21 08:35:50|94361.5|94311.5|94363.5|94313.5|94363.5|94325.7|94347.2|94311.1|46
1647851760000|2022-03-21 08:36:00|94363.2|94313.2|94346.6|94321.6|94363.2|94322|94346.6|94307.3|47
1647851770000|2022-03-21 08:36:10|94347.1|94322.1|94362.1|94312.1|94362.3|94323.2|94347.1|94309.4|42
1647851780000|2022-03-21 08:36:20|94362.5|94312.5|94362.9|94312.9|94363.8|94313.8|94361.4|94311.4|37
1647851790000|2022-03-21 08:36:30|94362.7|94312.7|94356.5|94331.5|94368.3|94331.5|94350.2|94312.1|52
1647851800000|2022-03-21 08:36:40|94356.8|94331.8|94374|94324|94374|94334.3|94351.2|94317.7|53
1647851810000|2022-03-21 08:36:50|94360.7|94335.7|94358.7|94333.7|94376.4|94336.8|94356.3|94322.7|42
1647851820000|2022-03-21 08:37:00|94358|94333|94369.3|94319.3|94377.1|94338.8|94353.5|94315.1|47
1647851830000|2022-03-21 08:37:10|94363.5|94313.5|94350.7|94325.7|94368.6|94330.2|94349.2|94313.5|63
1647851840000|2022-03-21 08:37:20|94350.8|94325.8|94340.7|94315.7|94363.3|94326.3|94339.2|94306.6|48
1647851850000|2022-03-21 08:37:30|94340|94315|94334.9|94309.9|94348.9|94315.4|94332.1|94296.7|56
1647851860000|2022-03-21 08:37:40|94334.2|94309.2|94337.2|94287.2|94349|94310.8|94324.9|94286.7|61
1647851870000|2022-03-21 08:37:50|94321.4|94296.4|94316.1|94291.1|94321.4|94296.4|94316.1|94291.1|43
1647851880000|2022-03-21 08:38:00|94316.2|94291.2|94321.7|94296.7|94322.5|94297.5|94315.7|94290.7|42
1647851890000|2022-03-21 08:38:10|94322.3|94297.3|94327.1|94302.1|94328.1|94303.1|94319|94294|43
1647851900000|2022-03-21 08:38:20|94326.4|94301.4|94331.6|94306.6|94334.3|94309.3|94325.8|94300.8|47
1647851910000|2022-03-21 08:38:30|94331.8|94306.8|94334.4|94309.4|94338.2|94313.2|94331.6|94306.6|52
1647851920000|2022-03-21 08:38:40|94334.2|94309.2|94339.2|94289.2|94339.4|94309.3|94320.4|94285.3|58
1647851930000|2022-03-21 08:38:50|94338.7|94288.7|94323.2|94298.2|94340.7|94300.7|94322.5|94286.8|48
1647851940000|2022-03-21 08:39:00|94324.3|94299.3|94324.2|94299.2|94326.2|94301.2|94321.8|94296.8|50
1647851950000|2022-03-21 08:39:10|94324.6|94299.6|94307.6|94282.6|94324.9|94299.9|94301.1|94265.6|60
1647851960000|2022-03-21 08:39:20|94307.8|94282.8|94307|94282|94324.9|94287.4|94304.1|94266.3|56
1647851970000|2022-03-21 08:39:30|94309.3|94284.3|94302.5|94277.5|94311.5|94286.5|94299.4|94274.4|53
1647851980000|2022-03-21 08:39:40|94302.1|94277.1|94313.4|94263.4|94313.4|94277.4|94285.7|94247.5|61
1647851990000|2022-03-21 08:39:50|94313.5|94263.5|94296.9|94271.9|94319.1|94278.5|94296.9|94262.1|62
1647852000000|2022-03-21 08:40:00|94296.4|94271.4|94312.6|94262.6|94312.6|94272.5|94286.4|94244.5|60
1647852010000|2022-03-21 08:40:10|94298.1|94273.1|94308.7|94283.7|94329.9|94293.3|94298.1|94269.9|60
1647852020000|2022-03-21 08:40:20|94308.1|94283.1|94322.4|94272.4|94323.5|94285.1|94307.8|94269.9|53
1647852030000|2022-03-21 08:40:30|94322.3|94272.3|94329.4|94279.4|94329.4|94290.2|94310.6|94272.2|41
1647852040000|2022-03-21 08:40:40|94312.5|94287.5|94307.3|94282.3|94327.7|94288.7|94306.6|94271.9|53
1647852050000|2022-03-21 08:40:50|94307.9|94282.9|94324.2|94274.2|94325.3|94286.2|94307.3|94270.7|49
1647852060000|2022-03-21 08:41:00|94324.6|94274.6|94311.7|94286.7|94328|94291.4|94310.9|94274.1|47
1647852070000|2022-03-21 08:41:10|94312.2|94287.2|94310.2|94285.2|94327.4|94289.9|94309.9|94274.4|29
1647852080000|2022-03-21 08:41:20|94310.3|94285.3|94300.6|94275.6|94318.9|94285.4|94299.6|94267.3|41
1647852090000|2022-03-21 08:41:30|94301|94276|94307.4|94282.4|94307.4|94282.4|94298.4|94273.4|42
1647852100000|2022-03-21 08:41:40|94309|94284|94326|94301|94332.4|94307.4|94307.9|94274.1|64
1647852110000|2022-03-21 08:41:50|94327|94302|94326.2|94301.2|94329.3|94304.3|94323.9|94298.9|44
1647852120000|2022-03-21 08:42:00|94326.4|94301.4|94323|94298|94330.1|94305.1|94322.9|94297.9|58
1647852130000|2022-03-21 08:42:10|94322.7|94297.7|94333.5|94308.5|94348.4|94310.5|94321.4|94295.4|59
1647852140000|2022-03-21 08:42:20|94333.7|94308.7|94328.3|94303.3|94346.6|94309.1|94325.9|94290.8|52
1647852150000|2022-03-21 08:42:30|94330.5|94305.5|94334.2|94309.2|94347.8|94310.1|94330.2|94295.1|60
1647852160000|2022-03-21 08:42:40|94334.1|94309.1|94334.8|94309.8|94348.8|94311.5|94332|94295.4|40
1647852170000|2022-03-21 08:42:50|94335.7|94310.7|94331.1|94306.1|94350.3|94315.1|94330.9|94296.9|49
1647852180000|2022-03-21 08:43:00|94331.3|94306.3|94331.6|94306.6|94345|94307.7|94330.4|94293.5|27
1647852190000|2022-03-21 08:43:10|94331.7|94306.7|94333.7|94308.7|94333.7|94308.7|94330.4|94305.4|28
1647852200000|2022-03-21 08:43:20|94333.6|94308.6|94332.7|94307.7|94333.6|94308.6|94331.7|94306.7|10
1647852210000|2022-03-21 08:43:30|94333.1|94308.1|94326.8|94301.8|94333.1|94308.1|94326.8|94301.8|46
1647852220000|2022-03-21 08:43:40|94326.6|94301.6|94328.6|94303.6|94330.7|94305.7|94326.6|94301.6|44
1647852230000|2022-03-21 08:43:50|94328.5|94303.5|94319.5|94294.5|94328.6|94303.6|94319.2|94294.2|48
1647852240000|2022-03-21 08:44:00|94319.1|94294.1|94306.9|94281.9|94319.6|94294.6|94306.9|94281.9|48
1647852250000|2022-03-21 08:44:10|94306.6|94281.6|94312.1|94287.1|94313.2|94288.2|94305.7|94280.7|45
1647852260000|2022-03-21 08:44:20|94312.7|94287.7|94302.7|94277.7|94312.7|94287.7|94300.8|94275.8|38
1647852270000|2022-03-21 08:44:30|94302.3|94277.3|94300.1|94275.1|94307|94282|94300|94275|27
1647852280000|2022-03-21 08:44:40|94300.6|94275.6|94304.1|94279.1|94305.8|94280.8|94299.5|94274.5|43
1647852290000|2022-03-21 08:44:50|94304.5|94279.5|94297.2|94272.2|94305.2|94280.2|94296.3|94271.3|55
1647852300000|2022-03-21 08:45:00|94297.5|94272.5|94282.3|94257.3|94301.1|94276.1|94279.6|94254.6|52
1647852310000|2022-03-21 08:45:10|94282.6|94257.6|94287.1|94262.1|94292.3|94267.3|94277.3|94252.3|55
1647852320000|2022-03-21 08:45:20|94287.4|94262.4|94260.7|94235.7|94287.6|94262.6|94255.8|94230.8|60
1647852330000|2022-03-21 08:45:30|94261.7|94236.7|94263.7|94238.7|94264.6|94239.6|94259.3|94234.3|44
1647852340000|2022-03-21 08:45:40|94262.6|94237.6|94259.5|94234.5|94265.5|94240.5|94259.5|94234.5|45
1647852350000|2022-03-21 08:45:50|94259.8|94234.8|94257.9|94232.9|94272.6|94235.6|94257.9|94221.4|22
1647852360000|2022-03-21 08:46:00|94256.7|94231.7|94262.3|94237.3|94265.4|94240.4|94256.7|94231.7|56
1647852370000|2022-03-21 08:46:10|94262|94237|94257|94232|94262.2|94237.2|94255.4|94230.4|39
1647852380000|2022-03-21 08:46:20|94257.7|94232.7|94258|94233|94258.4|94233.4|94256.4|94231.4|39
1647852390000|2022-03-21 08:46:30|94258.1|94233.1|94259.4|94234.4|94260.6|94235.6|94258|94233|39
1647852400000|2022-03-21 08:46:40|94259.5|94234.5|94271.8|94221.8|94274|94239|94259.3|94217.9|60
1647852410000|2022-03-21 08:46:50|94272.8|94222.8|94263.8|94238.8|94275.9|94240.2|94259.2|94215.7|62
1647852420000|2022-03-21 08:47:00|94263.7|94238.7|94267.6|94242.6|94279.2|94243.2|94259.5|94221.9|64
1647852430000|2022-03-21 08:47:10|94267.4|94242.4|94281.9|94231.9|94282.6|94247.1|94265.4|94224.1|64
1647852440000|2022-03-21 08:47:20|94283.8|94233.8|94270.1|94220.1|94284|94249.3|94267.2|94217.2|71
1647852450000|2022-03-21 08:47:30|94267.8|94217.8|94275.8|94225.8|94277.5|94239.4|94263|94216.3|52
1647852460000|2022-03-21 08:47:40|94275.5|94225.5|94278.1|94228.1|94285.2|94248.3|94265|94225.5|57
1647852470000|2022-03-21 08:47:50|94277.1|94227.1|94290.9|94240.9|94290.9|94250.2|94265.1|94226.4|70
1647852480000|2022-03-21 08:48:00|94292.4|94242.4|94290|94265|94300.5|94265|94279|94242.4|70
1647852490000|2022-03-21 08:48:10|94291|94266|94286.5|94261.5|94298.5|94266|94283.7|94244.7|67
1647852500000|2022-03-21 08:48:20|94287|94262|94295.4|94245.4|94297.1|94263.5|94281.7|94242.2|61
1647852510000|2022-03-21 08:48:30|94294.9|94244.9|94286|94236|94302.4|94260.8|94272.2|94234.7|56
1647852520000|2022-03-21 08:48:40|94285.7|94235.7|94271.5|94246.5|94287.7|94250.5|94269.8|94231.9|56
1647852530000|2022-03-21 08:48:50|94269.9|94244.9|94274.6|94249.6|94291|94255.1|94269.9|94235.2|52
1647852540000|2022-03-21 08:49:00|94273.1|94248.1|94279.6|94229.6|94281.4|94248.1|94266.5|94229.6|43
1647852550000|2022-03-21 08:49:10|94279.8|94229.8|94287.3|94237.3|94287.7|94251.1|94266.9|94229.7|48
1647852560000|2022-03-21 08:49:20|94287.1|94237.1|94285.4|94235.4|94287.6|94249.9|94271.6|94234.6|50
1647852570000|2022-03-21 08:49:30|94285|94235|94273.5|94248.5|94285.5|94248.6|94268.2|94231.4|36
1647852580000|2022-03-21 08:49:40|94273.3|94248.3|94287.2|94237.2|94287.2|94249.2|94272.3|94236.6|33
1647852590000|2022-03-21 08:49:50|94274.5|94249.5|94286.5|94236.5|94290|94252.6|94271.2|94235.2|55
1647852600000|2022-03-21 08:50:00|94272.5|94247.5|94283.9|94233.9|94288.1|94251.5|94269.7|94233.9|53
1647852610000|2022-03-21 08:50:10|94271.5|94246.5|94289.6|94239.6|94290.7|94250.8|94270.1|94233.6|58
1647852620000|2022-03-21 08:50:20|94276|94251|94286.8|94236.8|94287|94252|94271.6|94236.6|49
1647852630000|2022-03-21 08:50:30|94286.6|94236.6|94273.5|94248.5|94287|94252.2|94273.5|94234.6|39
1647852640000|2022-03-21 08:50:40|94274.9|94249.9|94271.3|94246.3|94275.3|94250.3|94269.7|94244.7|32
1647852650000|2022-03-21 08:50:50|94269.1|94244.1|94261.5|94236.5|94276.1|94247.9|94256.9|94223.1|45
1647852660000|2022-03-21 08:51:00|94262.4|94237.4|94269.2|94244.2|94269.2|94244.2|94261|94236|27
1647852670000|2022-03-21 08:51:10|94271.7|94246.7|94290.5|94265.5|94298|94265.5|94271.7|94241.9|60
1647852680000|2022-03-21 08:51:20|94291.2|94266.2|94298.7|94273.7|94300|94275|94290.8|94265.8|43
1647852690000|2022-03-21 08:51:30|94298.8|94273.8|94330.5|94305.5|94345.6|94308.3|94298.8|94273.8|60
1647852700000|2022-03-21 08:51:40|94330.9|94305.9|94331.5|94306.5|94334.1|94309.1|94329.5|94304.5|40
1647852710000|2022-03-21 08:51:50|94331.9|94306.9|94330.8|94305.8|94331.9|94306.9|94330.2|94305.2|13
1647852720000|2022-03-21 08:52:00|94329.6|94304.6|94330.9|94305.9|94331.1|94306.1|94329.6|94304.6|27
1647852730000|2022-03-21 08:52:10|94330.7|94305.7|94325.4|94300.4|94331.6|94306.6|94314.9|94289.9|56
1647852740000|2022-03-21 08:52:20|94325.7|94300.7|94326.2|94301.2|94327.8|94302.8|94321.3|94296.3|62
1647852750000|2022-03-21 08:52:30|94326.3|94301.3|94328.6|94303.6|94328.6|94303.6|94325.1|94300.1|47
1647852760000|2022-03-21 08:52:40|94328.5|94303.5|94332.3|94307.3|94332.3|94307.3|94327.7|94302.7|54
1647852770000|2022-03-21 08:52:50|94331.2|94306.2|94345.9|94320.9|94364.7|94323.8|94329|94304|66
1647852780000|2022-03-21 08:53:00|94346|94321|94358.3|94308.3|94359.4|94323.7|94343.7|94307.2|51
1647852790000|2022-03-21 08:53:10|94357.9|94307.9|94360.1|94310.1|94361.6|94324.1|94347.7|94307.9|43
1647852800000|2022-03-21 08:53:20|94360|94310|94346.8|94321.8|94362.7|94328|94346.8|94310|44
1647852810000|2022-03-21 08:53:30|94346.7|94321.7|94361.5|94311.5|94363|94325|94345.6|94309.2|45
1647852820000|2022-03-21 08:53:40|94360.5|94310.5|94343.5|94318.5|94361.5|94324.3|94339.8|94305.6|52
1647852830000|2022-03-21 08:53:50|94343.4|94318.4|94338.2|94313.2|94343.4|94318.4|94338|94313|48
1647852840000|2022-03-21 08:54:00|94338.5|94313.5|94344.3|94319.3|94344.3|94319.3|94338|94313|42
1647852850000|2022-03-21 08:54:10|94358.5|94308.5|94373.3|94323.3|94380.7|94339.5|94346.7|94308.5|68
1647852860000|2022-03-21 08:54:20|94373.5|94323.5|94359|94334|94373.9|94336.8|94357.4|94323.5|33
1647852870000|2022-03-21 08:54:30|94359.4|94334.4|94361|94336|94374.5|94340.3|94358.6|94321.7|52
1647852880000|2022-03-21 08:54:40|94361.1|94336.1|94369.5|94319.5|94373.8|94336.5|94354.3|94317.2|48
1647852890000|2022-03-21 08:54:50|94369.4|94319.4|94365.3|94340.3|94378.3|94340.3|94357.1|94319.4|37
1647852900000|2022-03-21 08:55:00|94365.6|94340.6|94373.6|94323.6|94379.5|94340.6|94365.6|94322.7|44
1647852910000|2022-03-21 08:55:10|94373.5|94323.5|94371.6|94321.6|94374.1|94324.1|94370.9|94320.9|35
1647852920000|2022-03-21 08:55:20|94371.7|94321.7|94364.4|94339.4|94377.2|94342.2|94363.4|94321.7|52
1647852930000|2022-03-21 08:55:30|94364.6|94339.6|94369.3|94344.3|94372.6|94347.6|94362.5|94337.5|53
1647852940000|2022-03-21 08:55:40|94369.5|94344.5|94366.8|94341.8|94369.7|94344.7|94365.9|94340.9|55
1647852950000|2022-03-21 08:55:50|94366.6|94341.6|94366.9|94341.9|94369.1|94344.1|94365.7|94340.7|39
1647852960000|2022-03-21 08:56:00|94368.9|94343.9|94376.4|94351.4|94376.4|94351.4|94367.1|94342.1|57
1647852970000|2022-03-21 08:56:10|94376.8|94351.8|94380|94355|94380.7|94355.7|94374.4|94349.4|48
1647852980000|2022-03-21 08:56:20|94379.8|94354.8|94408.3|94383.3|94408.4|94383.4|94379.5|94354.5|59
1647852990000|2022-03-21 08:56:30|94408.8|94383.8|94411.3|94386.3|94415.3|94390.3|94408|94383|54
1647853000000|2022-03-21 08:56:40|94411.4|94386.4|94414.1|94389.1|94415.6|94390.6|94406.9|94381.9|46
1647853010000|2022-03-21 08:56:50|94413.9|94388.9|94420.6|94395.6|94420.7|94395.7|94412.2|94387.2|33
1647853020000|2022-03-21 08:57:00|94420.7|94395.7|94406.4|94381.4|94421|94396|94395.4|94370.4|53
1647853030000|2022-03-21 08:57:10|94406.1|94381.1|94394.3|94369.3|94406.5|94381.5|94377.6|94351|52
1647853040000|2022-03-21 08:57:20|94394.5|94369.5|94394.7|94369.7|94397.4|94372.4|94393.2|94368.2|45
1647853050000|2022-03-21 08:57:30|94394.2|94369.2|94383.6|94358.6|94395.3|94370.3|94380.8|94355.8|51
1647853060000|2022-03-21 08:57:40|94382.9|94357.9|94386.1|94361.1|94386.1|94361.1|94381.4|94356.4|38
1647853070000|2022-03-21 08:57:50|94385.7|94360.7|94377.8|94352.8|94385.7|94360.7|94375.3|94350.3|54
1647853080000|2022-03-21 08:58:00|94377.7|94352.7|94375.5|94350.5|94381.4|94356.4|94374|94349|59
1647853090000|2022-03-21 08:58:10|94374.9|94349.9|94387.7|94362.7|94388.1|94363.1|94374.9|94349.9|60
1647853100000|2022-03-21 08:58:20|94387.9|94362.9|94381.4|94356.4|94389|94364|94381.4|94356.4|52
1647853110000|2022-03-21 08:58:30|94382.3|94357.3|94376.4|94351.4|94391|94358.1|94376.4|94338.1|49
1647853120000|2022-03-21 08:58:40|94376.5|94351.5|94391.8|94341.8|94392.6|94355.9|94375.1|94341.8|39
1647853130000|2022-03-21 08:58:50|94379.6|94354.6|94373.8|94348.8|94379.6|94354.6|94373.8|94348.8|61
1647853140000|2022-03-21 08:59:00|94373.9|94348.9|94365.6|94340.6|94374.4|94349.4|94365.1|94340.1|47
1647853150000|2022-03-21 08:59:10|94365.4|94340.4|94366.5|94341.5|94374.9|94349.9|94364.4|94339.4|54
1647853160000|2022-03-21 08:59:20|94366|94341|94360.7|94335.7|94366|94341|94356|94331|66
1647853170000|2022-03-21 08:59:30|94360.6|94335.6|94360.1|94335.1|94362.6|94337.6|94358.1|94333.1|40
1647853180000|2022-03-21 08:59:40|94360|94335|94367.8|94342.8|94379.7|94343.4|94356.7|94324.8|63
1647853190000|2022-03-21 08:59:50|94368.1|94343.1|94371|94346|94381.7|94347.8|94364.6|94331.7|52
1647853200000|2022-03-21 09:00:00|94370.9|94345.9|94369.4|94344.4|94387.2|94353.7|94368.8|94336.9|50
1647853210000|2022-03-21 09:00:10|94367.2|94342.2|94367.5|94342.5|94381.3|94346|94366.8|94329.8|48
1647853220000|2022-03-21 09:00:20|94367.4|94342.4|94371.7|94346.7|94387.1|94350|94363.9|94327|58
1647853230000|2022-03-21 09:00:30|94371.5|94346.5|94365.9|94340.9|94383.7|94346.6|94360.3|94332|63
1647853240000|2022-03-21 09:00:40|94366.2|94341.2|94362.8|94337.8|94383.3|94344.4|94361.7|94327.9|51
1647853250000|2022-03-21 09:00:50|94363.3|94338.3|94361.2|94336.2|94377.1|94341.2|94360.8|94326.2|54
1647853260000|2022-03-21 09:01:00|94360.4|94335.4|94330.9|94305.9|94367.2|94342.2|94330.9|94298.3|62
1647853270000|2022-03-21 09:01:10|94343.5|94293.5|94326.2|94301.2|94343.7|94306.4|94323.9|94286.4|54
1647853280000|2022-03-21 09:01:20|94325.4|94300.4|94351.8|94301.8|94351.8|94316.4|94325.4|94294.3|59
1647853290000|2022-03-21 09:01:30|94351.7|94301.7|94352.8|94327.8|94367.2|94329.4|94344|94300.4|61
1647853300000|2022-03-21 09:01:40|94352.4|94327.4|94362.8|94337.8|94363|94338|94352.4|94327.4|58
1647853310000|2022-03-21 09:01:50|94363.4|94338.4|94358.3|94333.3|94363.8|94338.8|94356|94331|36
1647853320000|2022-03-21 09:02:00|94357.9|94332.9|94358.9|94333.9|94359.5|94334.5|94357.3|94332.3|31
1647853330000|2022-03-21 09:02:10|94359.1|94334.1|94352.6|94327.6|94362.8|94337.8|94352.6|94327.6|53
1647853340000|2022-03-21 09:02:20|94353.5|94328.5|94350.5|94325.5|94354.7|94329.7|94347.3|94322.3|49
1647853350000|2022-03-21 09:02:30|94349.7|94324.7|94362.1|94312.1|94364.5|94326.5|94341.6|94306.5|51
1647853360000|2022-03-21 09:02:40|94362.7|94312.7|94346.6|94321.6|94363.6|94326.6|94345.4|94309.2|49
1647853370000|2022-03-21 09:02:50|94360|94310|94339.5|94314.5|94362.1|94327.8|94338.6|94308.7|58
1647853380000|2022-03-21 09:03:00|94339.7|94314.7|94333.3|94308.3|94340.9|94315.9|94331.7|94306.7|40
1647853390000|2022-03-21 09:03:10|94331.7|94306.7|94329.1|94279.1|94332.2|94307.2|94315|94276.5|42
1647853400000|2022-03-21 09:03:20|94330.5|94280.5|94332|94307|94347.5|94309.4|94321.7|94279.1|63
1647853410000|2022-03-21 09:03:30|94331.6|94306.6|94344.6|94294.6|94345.3|94310.8|94329.7|94294.3|52
1647853420000|2022-03-21 09:03:40|94345.2|94295.2|94338.2|94288.2|94346.7|94296.7|94335.4|94285.4|57
1647853430000|2022-03-21 09:03:50|94338|94288|94340.2|94290.2|94340.5|94290.5|94336.5|94286.5|50
1647853440000|2022-03-21 09:04:00|94339.7|94289.7|94321.2|94296.2|94341|94297.9|94320.2|94287.1|54
1647853450000|2022-03-21 09:04:10|94320.9|94295.9|94317.5|94292.5|94331|94298.8|94310.8|94273.2|61
1647853460000|2022-03-21 09:04:20|94317.1|94292.1|94279.3|94254.3|94322.9|94293.5|94279.3|94243|57
1647853470000|2022-03-21 09:04:30|94279.7|94254.7|94291.1|94241.1|94291.1|94255|94273.7|94236.1|60
1647853480000|2022-03-21 09:04:40|94279.2|94254.2|94294.4|94244.4|94294.5|94256.3|94276.7|94234.7|59
1647853490000|2022-03-21 09:04:50|94293.5|94243.5|94302.2|94252.2|94317.2|94267.2|94287.6|94242.1|73
1647853500000|2022-03-21 09:05:00|94302.4|94252.4|94321.4|94271.4|94328.5|94296.9|94289.2|94250.6|72
1647853510000|2022-03-21 09:05:10|94321.1|94271.1|94297.4|94247.4|94327.4|94282.4|94284|94234|76
1647853520000|2022-03-21 09:05:20|94294.2|94244.2|94288.3|94238.3|94304.5|94261.3|94280.3|94237.9|75
1647853530000|2022-03-21 09:05:30|94289|94239|94285.7|94260.7|94296.4|94264.5|94278.2|94239|67
1647853540000|2022-03-21 09:05:40|94284.4|94259.4|94294.5|94269.5|94309.7|94272.1|94281.1|94255.9|66
1647853550000|2022-03-21 09:05:50|94294.7|94269.7|94308.9|94258.9|94311.8|94272.9|94290.7|94254.8|62
1647853560000|2022-03-21 09:06:00|94311.2|94261.2|94297.6|94272.6|94315.2|94275.9|94294.8|94258|65
1647853570000|2022-03-21 09:06:10|94295.8|94270.8|94294.6|94269.6|94295.8|94270.8|94285.7|94260.7|61
1647853580000|2022-03-21 09:06:20|94295.9|94270.9|94307.5|94257.5|94311.6|94273.9|94295.8|94257.5|62
1647853590000|2022-03-21 09:06:30|94307.2|94257.2|94299.9|94274.9|94312|94278.3|94297.3|94256.7|51
1647853600000|2022-03-21 09:06:40|94312.9|94262.9|94299.7|94274.7|94314.3|94276.1|94294.5|94257.9|54
1647853610000|2022-03-21 09:06:50|94311.6|94261.6|94296|94271|94315|94281.8|94290|94258|64
1647853620000|2022-03-21 09:07:00|94295.8|94270.8|94296.5|94271.5|94299.2|94274.2|94292.8|94267.8|56
1647853630000|2022-03-21 09:07:10|94297.1|94272.1|94297.9|94272.9|94303.7|94278.7|94295.7|94270.7|39
1647853640000|2022-03-21 09:07:20|94298|94273|94294.8|94269.8|94299.1|94274.1|94294.3|94269.3|31
1647853650000|2022-03-21 09:07:30|94295.6|94270.6|94295.4|94270.4|94298|94273|94293.1|94268.1|44
1647853660000|2022-03-21 09:07:40|94293.6|94268.6|94281.4|94256.4|94295.7|94270.7|94278.4|94253.4|60
1647853670000|2022-03-21 09:07:50|94281.5|94256.5|94290.1|94240.1|94293.2|94258.6|94279.3|94239.8|51
1647853680000|2022-03-21 09:08:00|94290.4|94240.4|94264.2|94239.2|94291.6|94254.4|94263.8|94224.8|67
1647853690000|2022-03-21 09:08:10|94264.7|94239.7|94253.6|94228.6|94273.4|94239.7|94228.8|94190.8|76
1647853700000|2022-03-21 09:08:20|94253.3|94228.3|94270|94245|94280.1|94255.1|94249.1|94218.4|67
1647853710000|2022-03-21 09:08:30|94270.9|94245.9|94266.5|94241.5|94271.5|94246.5|94265.5|94240.5|52
1647853720000|2022-03-21 09:08:40|94267|94242|94251.9|94226.9|94273.8|94242|94247|94212.9|53
1647853730000|2022-03-21 09:08:50|94255.3|94230.3|94263.5|94213.5|94263.5|94236.8|94247.2|94213.5|66
1647853740000|2022-03-21 09:09:00|94263.3|94213.3|94261.8|94236.8|94273.5|94239.1|94249.9|94213.3|57
1647853750000|2022-03-21 09:09:10|94261.9|94236.9|94257.3|94232.3|94266.4|94241.4|94255.1|94230.1|52
1647853760000|2022-03-21 09:09:20|94257.2|94232.2|94259.4|94234.4|94272.9|94238.5|94256.5|94222.9|48
1647853770000|2022-03-21 09:09:30|94259.6|94234.6|94250.4|94225.4|94261.3|94236.3|94249|94224|52
1647853780000|2022-03-21 09:09:40|94250.3|94225.3|94262.7|94212.7|94263.9|94230.7|94248.1|94211.9|47
1647853790000|2022-03-21 09:09:50|94263.4|94213.4|94246.4|94221.4|94268.8|94230.9|94246.4|94210.9|59
1647853800000|2022-03-21 09:10:00|94249.2|94224.2|94232.8|94207.8|94255|94224.2|94232.8|94204.7|52
1647853810000|2022-03-21 09:10:10|94232.5|94207.5|94226.2|94201.2|94245|94207.5|94213.8|94181.3|67
1647853820000|2022-03-21 09:10:20|94225|94200|94222.8|94172.8|94242.7|94206.2|94211.1|94172.8|64
1647853830000|2022-03-21 09:10:30|94219.4|94169.4|94179.8|94154.8|94219.4|94169.4|94172|94142.7|66
1647853840000|2022-03-21 09:10:40|94179.9|94154.9|94183.1|94158.1|94184.9|94159.9|94178.4|94153.4|43
1647853850000|2022-03-21 09:10:50|94185.9|94160.9|94214.8|94189.8|94214.8|94189.8|94183.9|94158.9|65
1647853860000|2022-03-21 09:11:00|94217|94192|94223.9|94198.9|94228.4|94203.4|94215.1|94190.1|62
1647853870000|2022-03-21 09:11:10|94226.1|94201.1|94227.1|94202.1|94241.4|94206.4|94223.5|94190.4|61
1647853880000|2022-03-21 09:11:20|94227.6|94202.6|94225.6|94200.6|94227.6|94202.6|94224.7|94199.7|37
1647853890000|2022-03-21 09:11:30|94226|94201|94233.3|94183.3|94233.3|94201|94215.5|94177.9|48
1647853900000|2022-03-21 09:11:40|94233.9|94183.9|94226.8|94201.8|94240|94203.3|94219.7|94181.9|54
1647853910000|2022-03-21 09:11:50|94226.4|94201.4|94228.7|94203.7|94240.7|94204|94215.6|94170.3|43
1647853920000|2022-03-21 09:12:00|94228.6|94203.6|94232|94207|94236.6|94211.6|94228.6|94203.6|42
1647853930000|2022-03-21 09:12:10|94231.8|94206.8|94242.5|94192.5|94244|94207.7|94224.9|94186.6|53
1647853940000|2022-03-21 09:12:20|94242.1|94192.1|94227.1|94202.1|94247.2|94212.2|94226.5|94192.1|54
1647853950000|2022-03-21 09:12:30|94225.9|94200.9|94202.3|94152.3|94225.9|94200.9|94182.4|94118.7|74
1647853960000|2022-03-21 09:12:40|94202.4|94152.4|94204.2|94154.2|94206.4|94156.4|94194.7|94144.7|57
1647853970000|2022-03-21 09:12:50|94202.6|94152.6|94192.1|94167.1|94205.9|94167.1|94191.2|94149.4|49
1647853980000|2022-03-21 09:13:00|94193.8|94168.8|94206.7|94156.7|94206.7|94169.1|94190.7|94153|43
1647853990000|2022-03-21 09:13:10|94206.9|94156.9|94207|94157|94211.5|94161.5|94201.8|94151.8|38
1647854000000|2022-03-21 09:13:20|94207.2|94157.2|94195.2|94170.2|94209.3|94171.5|94190|94156.1|42
1647854010000|2022-03-21 09:13:30|94194.3|94169.3|94196.4|94171.4|94196.4|94171.4|94190|94165|44
1647854020000|2022-03-21 09:13:40|94196.2|94171.2|94208.5|94183.5|94209.7|94184.7|94195.2|94170.2|50
1647854030000|2022-03-21 09:13:50|94209.1|94184.1|94201.1|94176.1|94209.1|94184.1|94199.1|94174.1|47
1647854040000|2022-03-21 09:14:00|94201.8|94176.8|94181.6|94156.6|94203.1|94178.1|94178.7|94153.7|58
1647854050000|2022-03-21 09:14:10|94180.9|94155.9|94182.4|94157.4|94184.5|94159.5|94180.9|94155.9|38
1647854060000|2022-03-21 09:14:20|94182.1|94157.1|94216.2|94166.2|94216.5|94176.5|94182.1|94157.1|48
1647854070000|2022-03-21 09:14:30|94217.5|94167.5|94226.2|94176.2|94230.2|94193.6|94209.9|94167.5|70
1647854080000|2022-03-21 09:14:40|94226|94176|94217.5|94192.5|94229.3|94196.6|94215.6|94176|59
1647854090000|2022-03-21 09:14:50|94217.1|94192.1|94254.5|94204.5|94255.8|94216.5|94216.3|94191.3|65
1647854100000|2022-03-21 09:15:00|94248.8|94198.8|94243.5|94193.5|94248.8|94198.8|94235.6|94185.6|68
1647854110000|2022-03-21 09:15:10|94243.2|94193.2|94258.5|94208.5|94259.6|94213|94237.2|94193.2|61
1647854120000|2022-03-21 09:15:20|94259|94209|94254.8|94204.8|94261.6|94211.6|94252.2|94202.2|58
1647854130000|2022-03-21 09:15:30|94254.9|94204.9|94256.2|94206.2|94266.1|94221.3|94244.5|94204.3|50
1647854140000|2022-03-21 09:15:40|94256.4|94206.4|94267.6|94217.6|94270.9|94220.9|94255.8|94205.8|39
1647854150000|2022-03-21 09:15:50|94267.1|94217.1|94276.8|94226.8|94279.8|94229.8|94267|94217|52
1647854160000|2022-03-21 09:16:00|94276.7|94226.7|94271.5|94246.5|94287.6|94249.8|94270.4|94223.9|44
1647854170000|2022-03-21 09:16:10|94271.9|94246.9|94266.6|94241.6|94288|94254|94262.9|94233.9|55
1647854180000|2022-03-21 09:16:20|94267|94242|94261.5|94236.5|94278.9|94245.1|94260.3|94222.1|46
1647854190000|2022-03-21 09:16:30|94261.3|94236.3|94270.3|94245.3|94273.9|94245.6|94253.8|94223.7|51
1647854200000|2022-03-21 09:16:40|94268.4|94243.4|94269.6|94244.6|94270|94245|94266.1|94241.1|46
1647854210000|2022-03-21 09:16:50|94269.1|94244.1|94264.4|94239.4|94270.5|94245.5|94261.9|94236.9|47
1647854220000|2022-03-21 09:17:00|94264|94239|94244|94194|94264.4|94239.4|94231.6|94193.8|57
1647854230000|2022-03-21 09:17:10|94229.7|94204.7|94215|94190|94229.7|94204.7|94212.9|94187.9|60
1647854240000|2022-03-21 09:17:20|94214.6|94189.6|94217.9|94192.9|94219.9|94194.9|94214.6|94189.6|49
1647854250000|2022-03-21 09:17:30|94217.2|94192.2|94216.6|94191.6|94222.5|94197.5|94215.3|94190.3|42
1647854260000|2022-03-21 09:17:40|94216.9|94191.9|94219.1|94194.1|94229|94194.8|94216.8|94177.3|40
1647854270000|2022-03-21 09:17:50|94219.3|94194.3|94218.5|94193.5|94231.9|94195|94215.6|94178.8|40
1647854280000|2022-03-21 09:18:00|94220.3|94195.3|94210.2|94185.2|94228.1|94196.8|94206.5|94169|59
1647854290000|2022-03-21 09:18:10|94210|94185|94210.9|94185.9|94227.4|94189|94207.5|94174.7|34
1647854300000|2022-03-21 09:18:20|94211|94186|94212.3|94187.3|94212.3|94187.3|94211|94186|10
1647854310000|2022-03-21 09:18:30|94212.8|94187.8|94209.8|94184.8|94224.5|94188.1|94206.1|94168.5|42
1647854320000|2022-03-21 09:18:40|94210.2|94185.2|94208|94183|94212.7|94187.7|94208|94183|42
1647854330000|2022-03-21 09:18:50|94207.8|94182.8|94206.6|94181.6|94222|94183.3|94205.5|94170.6|39
1647854340000|2022-03-21 09:19:00|94206.4|94181.4|94218|94168|94218.6|94181.4|94203.8|94166.4|23
1647854350000|2022-03-21 09:19:10|94217.5|94167.5|94215.9|94165.9|94217.7|94167.7|94214.5|94164.5|16
1647854360000|2022-03-21 09:19:20|94216|94166|94216.4|94166.4|94219.9|94169.9|94216|94166|28
1647854370000|2022-03-21 09:19:30|94216.3|94166.3|94208.5|94183.5|94216.3|94188.8|94205.5|94166.3|44
1647854380000|2022-03-21 09:19:40|94208.8|94183.8|94209.3|94184.3|94210.1|94185.1|94207.2|94182.2|40
1647854390000|2022-03-21 09:19:50|94209.2|94184.2|94219.6|94169.6|94228|94190.8|94208.2|94168.4|53
1647854400000|2022-03-21 09:20:00|94207.6|94182.6|94209.7|94184.7|94210.3|94185.3|94207|94182|35
1647854410000|2022-03-21 09:20:10|94209.6|94184.6|94210.2|94185.2|94211.2|94186.2|94208.3|94183.3|37
1647854420000|2022-03-21 09:20:20|94211.2|94186.2|94217.7|94192.7|94217.7|94192.7|94209.4|94184.4|42
1647854430000|2022-03-21 09:20:30|94217.6|94192.6|94232.8|94182.8|94232.8|94195.4|94217.2|94182.1|46
1647854440000|2022-03-21 09:20:40|94232.7|94182.7|94218|94193|94232.8|94194|94214.4|94182.1|36
1647854450000|2022-03-21 09:20:50|94218.3|94193.3|94227|94202|94228.8|94203.8|94216.3|94191.3|45
1647854460000|2022-03-21 09:21:00|94226.4|94201.4|94228.2|94203.2|94229.8|94204.8|94226|94201|41
1647854470000|2022-03-21 09:21:10|94228.1|94203.1|94228|94203|94229|94204|94226.7|94201.7|25
1647854480000|2022-03-21 09:21:20|94228.3|94203.3|94227.1|94202.1|94229.9|94204.9|94224.4|94199.4|35
1647854490000|2022-03-21 09:21:30|94227.5|94202.5|94235.1|94185.1|94235.1|94207.3|94222|94184.3|46
1647854500000|2022-03-21 09:21:40|94225|94200|94215.4|94190.4|94225|94200|94207.8|94182.8|51
1647854510000|2022-03-21 09:21:50|94216.8|94191.8|94219.5|94194.5|94220.5|94195.5|94216.1|94191.1|40
1647854520000|2022-03-21 09:22:00|94218.2|94193.2|94219.3|94194.3|94221.5|94196.5|94217.4|94192.4|39
1647854530000|2022-03-21 09:22:10|94218.6|94193.6|94219.5|94194.5|94221.9|94196.9|94217.6|94192.6|43
1647854540000|2022-03-21 09:22:20|94220.5|94195.5|94218|94193|94220.8|94195.8|94216.1|94191.1|26
1647854550000|2022-03-21 09:22:30|94217.6|94192.6|94219.5|94194.5|94220.8|94195.8|94215.2|94190.2|33
1647854560000|2022-03-21 09:22:40|94219.9|94194.9|94213.9|94188.9|94219.9|94194.9|94213.1|94188.1|35
1647854570000|2022-03-21 09:22:50|94214.1|94189.1|94204.4|94179.4|94220|94195|94200.5|94175.5|39
1647854580000|2022-03-21 09:23:00|94203.8|94178.8|94217.8|94192.8|94218.9|94193.9|94203.8|94178.8|58
1647854590000|2022-03-21 09:23:10|94217.2|94192.2|94218.8|94193.8|94219.8|94194.8|94215.7|94190.7|36
1647854600000|2022-03-21 09:23:20|94220.2|94195.2|94224|94199|94224.7|94199.7|94219.9|94194.9|53
1647854610000|2022-03-21 09:23:30|94224.4|94199.4|94217.6|94192.6|94224.4|94199.4|94216.8|94191.8|47
1647854620000|2022-03-21 09:23:40|94217.8|94192.8|94245.7|94195.7|94251.1|94208.6|94216.4|94191.4|55
1647854630000|2022-03-21 09:23:50|94246.2|94196.2|94247.2|94197.2|94250|94200|94243.3|94193.3|53
1647854640000|2022-03-21 09:24:00|94247.3|94197.3|94243.2|94193.2|94249.6|94211.2|94232.1|94190.7|62
1647854650000|2022-03-21 09:24:10|94241.9|94191.9|94249.3|94199.3|94251.6|94208.8|94232.7|94191.4|58
1647854660000|2022-03-21 09:24:20|94249|94199|94249.7|94199.7|94250.8|94200.8|94246.6|94196.6|50
1647854670000|2022-03-21 09:24:30|94249.3|94199.3|94242.2|94217.2|94255.4|94217.6|94238.8|94196.7|51
1647854680000|2022-03-21 09:24:40|94242.4|94217.4|94257.6|94207.6|94258.7|94220.9|94241.8|94204.5|50
1647854690000|2022-03-21 09:24:50|94257.7|94207.7|94251.2|94201.2|94257.7|94207.7|94250.8|94200.8|53
1647854700000|2022-03-21 09:25:00|94250.8|94200.8|94251.8|94201.8|94252.6|94202.6|94250.8|94200.8|35
1647854710000|2022-03-21 09:25:10|94252.2|94202.2|94255.3|94230.3|94266.8|94232.3|94252.2|94202.2|39
1647854720000|2022-03-21 09:25:20|94255.7|94230.7|94261.8|94236.8|94274.5|94238.5|94255.7|94224.1|49
1647854730000|2022-03-21 09:25:30|94261.6|94236.6|94263.5|94238.5|94271.8|94238.5|94257.2|94220.7|48
1647854740000|2022-03-21 09:25:40|94262.7|94237.7|94264.3|94239.3|94267.1|94242.1|94261.1|94236.1|40
1647854750000|2022-03-21 09:25:50|94264.5|94239.5|94277.9|94252.9|94278.8|94253.8|94263.4|94238.4|67
1647854760000|2022-03-21 09:26:00|94277.1|94252.1|94284.3|94259.3|94286.3|94261.3|94277.1|94252.1|50
1647854770000|2022-03-21 09:26:10|94284.5|94259.5|94285|94260|94286.5|94261.5|94281.9|94256.9|43
1647854780000|2022-03-21 09:26:20|94284.9|94259.9|94263.5|94238.5|94285.5|94260.5|94262.2|94237.2|40
1647854790000|2022-03-21 09:26:30|94263|94238|94262.4|94237.4|94263.4|94238.4|94261.5|94236.5|25
1647854800000|2022-03-21 09:26:40|94262.8|94237.8|94267.1|94242.1|94267.1|94242.1|94261.8|94236.8|20
1647854810000|2022-03-21 09:26:50|94266.9|94241.9|94268|94243|94268|94243|94264.7|94239.7|32
1647854820000|2022-03-21 09:27:00|94267.9|94242.9|94263.8|94238.8|94268|94243|94261.8|94236.8|38
1647854830000|2022-03-21 09:27:10|94263.9|94238.9|94263|94238|94264.5|94239.5|94258.3|94233.3|23
1647854840000|2022-03-21 09:27:20|94262.7|94237.7|94268|94243|94268.4|94243.4|94262.7|94237.7|24
1647854850000|2022-03-21 09:27:30|94268.5|94243.5|94266.2|94241.2|94268.5|94243.5|94266.1|94241.1|17
1647854860000|2022-03-21 09:27:40|94268|94243|94265.9|94240.9|94268|94243|94265.1|94240.1|16
1647854870000|2022-03-21 09:27:50|94266.1|94241.1|94265.4|94240.4|94266.7|94241.7|94265.3|94240.3|19
1647854880000|2022-03-21 09:28:00|94264.5|94239.5|94262.1|94237.1|94265.9|94240.9|94260.3|94235.3|35
1647854890000|2022-03-21 09:28:10|94261.7|94236.7|94275|94250|94275|94250|94257.4|94232.4|31
1647854900000|2022-03-21 09:28:20|94272.9|94247.9|94272.3|94247.3|94284.3|94259.3|94271.5|94246.5|43
1647854910000|2022-03-21 09:28:30|94273.2|94248.2|94258.2|94233.2|94274.5|94249.5|94258.2|94233.2|48
1647854920000|2022-03-21 09:28:40|94259|94234|94263|94238|94263.3|94238.3|94259|94234|23
1647854930000|2022-03-21 09:28:50|94263.3|94238.3|94268.4|94243.4|94269|94244|94258.7|94233.7|41
1647854940000|2022-03-21 09:29:00|94267.6|94242.6|94275.1|94250.1|94275.5|94250.5|94262.9|94237.9|58
1647854950000|2022-03-21 09:29:10|94274.9|94249.9|94276.5|94251.5|94281.7|94256.7|94273.5|94248.5|53
1647854960000|2022-03-21 09:29:20|94276.4|94251.4|94280.6|94255.6|94280.6|94255.6|94275.8|94250.8|29
1647854970000|2022-03-21 09:29:30|94279.8|94254.8|94283.5|94258.5|94284.3|94259.3|94278.1|94253.1|33
1647854980000|2022-03-21 09:29:40|94281.8|94256.8|94285.2|94260.2|94285.2|94260.2|94281.3|94256.3|22
1647854990000|2022-03-21 09:29:50|94283.1|94258.1|94285.8|94260.8|94287.1|94262.1|94282.6|94257.6|32
1647855000000|2022-03-21 09:30:00|94285.5|94260.5|94286|94261|94288|94263|94281.7|94256.7|48
1647855010000|2022-03-21 09:30:10|94285.7|94260.7|94284|94259|94286.2|94261.2|94283.9|94258.9|30
1647855020000|2022-03-21 09:30:20|94284.3|94259.3|94283.1|94258.1|94288.7|94263.7|94282|94257|43
1647855030000|2022-03-21 09:30:30|94282.7|94257.7|94285.8|94260.8|94286|94261|94282.7|94257.7|39
1647855040000|2022-03-21 09:30:40|94286.2|94261.2|94283.2|94258.2|94286.2|94261.2|94282.6|94257.6|18
1647855050000|2022-03-21 09:30:50|94283.3|94258.3|94285.6|94260.6|94287.5|94262.5|94283.2|94258.2|15
1647855060000|2022-03-21 09:31:00|94285.2|94260.2|94290.4|94265.4|94292.4|94267.4|94285.2|94260.2|20
1647855070000|2022-03-21 09:31:10|94290.3|94265.3|94292.3|94267.3|94293.2|94268.2|94289.2|94264.2|26
1647855080000|2022-03-21 09:31:20|94292.5|94267.5|94293.9|94268.9|94294.6|94269.6|94291.8|94266.8|9
1647855090000|2022-03-21 09:31:30|94294.6|94269.6|94298.1|94273.1|94302.6|94277.6|94294.6|94269.6|46
1647855100000|2022-03-21 09:31:40|94298.3|94273.3|94295.2|94270.2|94298.6|94273.6|94293.6|94268.6|29
1647855110000|2022-03-21 09:31:50|94295|94270|94313.2|94288.2|94313.2|94288.2|94294.3|94269.3|50
1647855120000|2022-03-21 09:32:00|94313|94288|94312.5|94287.5|94314.4|94289.4|94312.4|94287.4|27
1647855130000|2022-03-21 09:32:10|94313.1|94288.1|94308.4|94283.4|94314.3|94289.3|94306.3|94281.3|38
1647855140000|2022-03-21 09:32:20|94308.5|94283.5|94308.3|94283.3|94310|94285|94303.4|94278.4|32
1647855150000|2022-03-21 09:32:30|94309|94284|94309.9|94284.9|94310.3|94285.3|94308|94283|21
1647855160000|2022-03-21 09:32:40|94309.8|94284.8|94311.4|94286.4|94312.5|94287.5|94308|94283|27
1647855170000|2022-03-21 09:32:50|94312.5|94287.5|94299.7|94274.7|94312.6|94287.6|94295.2|94270.2|49
1647855180000|2022-03-21 09:33:00|94298|94273|94286.8|94261.8|94300|94275|94286.7|94261.7|52
1647855190000|2022-03-21 09:33:10|94285.4|94260.4|94286.3|94261.3|94287.3|94262.3|94283.2|94258.2|30
1647855200000|2022-03-21 09:33:20|94285.7|94260.7|94286.9|94261.9|94289.8|94264.8|94285.2|94260.2|28
1647855210000|2022-03-21 09:33:30|94287.1|94262.1|94298|94273|94298.9|94273.9|94287|94262|55
1647855220000|2022-03-21 09:33:40|94298.5|94273.5|94293.6|94268.6|94299|94274|94290.9|94265.9|50
1647855230000|2022-03-21 09:33:50|94294.4|94269.4|94293|94268|94296.4|94271.4|94293|94268|26
1647855240000|2022-03-21 09:34:00|94292.7|94267.7|94293.3|94268.3|94293.8|94268.8|94292.4|94267.4|18
1647855250000|2022-03-21 09:34:10|94293.1|94268.1|94295.5|94270.5|94296|94271|94292.7|94267.7|28
1647855260000|2022-03-21 09:34:20|94294.4|94269.4|94297.5|94272.5|94299.1|94274.1|94294.4|94269.4|36
1647855270000|2022-03-21 09:34:30|94297.4|94272.4|94302.8|94277.8|94306.5|94281.5|94295.5|94270.5|35
1647855280000|2022-03-21 09:34:40|94304|94279|94297.8|94272.8|94304|94279|94296.1|94271.1|40
1647855290000|2022-03-21 09:34:50|94300.1|94275.1|94288.7|94263.7|94300.1|94275.1|94286.9|94261.9|41
1647855300000|2022-03-21 09:35:00|94288.6|94263.6|94290.5|94265.5|94290.8|94265.8|94287.1|94262.1|31
1647855310000|2022-03-21 09:35:10|94290.3|94265.3|94294.6|94269.6|94296.8|94271.8|94288.2|94263.2|43
1647855320000|2022-03-21 09:35:20|94294.5|94269.5|94298.6|94273.6|94311.8|94274.1|94294.5|94259.2|41
1647855330000|2022-03-21 09:35:30|94298.1|94273.1|94299.2|94274.2|94300.8|94275.8|94294|94269|47
1647855340000|2022-03-21 09:35:40|94302.1|94277.1|94302.8|94277.8|94304.5|94279.5|94301.1|94276.1|46
1647855350000|2022-03-21 09:35:50|94303.4|94278.4|94312.4|94287.4|94320.5|94289.4|94301.6|94269.6|58
1647855360000|2022-03-21 09:36:00|94312.3|94287.3|94300.7|94275.7|94314.5|94289.5|94300.7|94275.7|48
1647855370000|2022-03-21 09:36:10|94300.9|94275.9|94301.5|94276.5|94303.5|94278.5|94300.5|94275.5|28
1647855380000|2022-03-21 09:36:20|94301.3|94276.3|94308.7|94283.7|94309.5|94284.5|94301.3|94276.3|35
1647855390000|2022-03-21 09:36:30|94308.3|94283.3|94293.4|94268.4|94308.5|94283.5|94292.2|94267.2|48
1647855400000|2022-03-21 09:36:40|94292.7|94267.7|94297.4|94272.4|94298.1|94273.1|94292.7|94267.7|27
1647855410000|2022-03-21 09:36:50|94296.8|94271.8|94291.5|94266.5|94296.8|94271.8|94289.8|94264.8|29
1647855420000|2022-03-21 09:37:00|94291.7|94266.7|94292.8|94267.8|94293.3|94268.3|94291.3|94266.3|32
1647855430000|2022-03-21 09:37:10|94292.9|94267.9|94291.1|94266.1|94293.1|94268.1|94288.5|94263.5|34
1647855440000|2022-03-21 09:37:20|94291.3|94266.3|94296.3|94271.3|94296.9|94271.9|94285|94260|36
1647855450000|2022-03-21 09:37:30|94295.3|94270.3|94295.4|94270.4|94296.3|94271.3|94291.9|94266.9|38
1647855460000|2022-03-21 09:37:40|94295.2|94270.2|94288|94263|94295.6|94270.6|94286.7|94261.7|43
1647855470000|2022-03-21 09:37:50|94287.6|94262.6|94288.5|94263.5|94289.8|94264.8|94283.6|94258.6|27
1647855480000|2022-03-21 09:38:00|94289.1|94264.1|94294.1|94269.1|94294.6|94269.6|94287.5|94262.5|37
1647855490000|2022-03-21 09:38:10|94294.8|94269.8|94294.2|94269.2|94296.6|94271.6|94294.2|94269.2|30
1647855500000|2022-03-21 09:38:20|94294.1|94269.1|94291|94266|94294.3|94269.3|94289.4|94264.4|49
1647855510000|2022-03-21 09:38:30|94291.1|94266.1|94286.8|94261.8|94291.3|94266.3|94286.8|94261.8|39
1647855520000|2022-03-21 09:38:40|94286.5|94261.5|94288.7|94263.7|94288.9|94263.9|94285.9|94260.9|22
1647855530000|2022-03-21 09:38:50|94288.6|94263.6|94288|94263|94289.2|94264.2|94286.5|94261.5|45
1647855540000|2022-03-21 09:39:00|94288.2|94263.2|94308.1|94283.1|94308.1|94283.1|94288.2|94263.2|55
1647855550000|2022-03-21 09:39:10|94307.1|94282.1|94304.8|94279.8|94307.5|94282.5|94304.6|94279.6|22
1647855560000|2022-03-21 09:39:20|94305.9|94280.9|94304.9|94279.9|94308.2|94283.2|94304.4|94279.4|35
1647855570000|2022-03-21 09:39:30|94305|94280|94308.4|94283.4|94310.3|94285.3|94303.6|94278.6|31
1647855580000|2022-03-21 09:39:40|94308|94283|94331.8|94306.8|94347.9|94311.8|94308|94283|62
1647855590000|2022-03-21 09:39:50|94332.4|94307.4|94329.8|94304.8|94341.7|94307.5|94327.7|94289.7|38
1647855600000|2022-03-21 09:40:00|94329.9|94304.9|94329.1|94304.1|94333.1|94308.1|94328.8|94303.8|56
1647855610000|2022-03-21 09:40:10|94329.9|94304.9|94340.4|94290.4|94344.4|94306.1|94327.8|94290.4|48
1647855620000|2022-03-21 09:40:20|94339.8|94289.8|94295.6|94270.6|94340.1|94301.6|94294.3|94269.3|48
1647855630000|2022-03-21 09:40:30|94295.2|94270.2|94299|94274|94299|94274|94294.9|94269.9|38
1647855640000|2022-03-21 09:40:40|94300.2|94275.2|94291.6|94241.6|94317.2|94277.9|94285.8|94241.4|60
1647855650000|2022-03-21 09:40:50|94291.9|94241.9|94292.6|94242.6|94298.3|94261.5|94277.6|94240.4|46
1647855660000|2022-03-21 09:41:00|94291.6|94241.6|94294.9|94244.9|94295.8|94245.8|94291|94241|42
1647855670000|2022-03-21 09:41:10|94294|94244|94290.5|94240.5|94294|94244|94289.6|94239.6|38
1647855680000|2022-03-21 09:41:20|94290.4|94240.4|94290.2|94240.2|94292.1|94253.8|94278.2|94239.4|23
1647855690000|2022-03-21 09:41:30|94290.5|94240.5|94288.4|94238.4|94291.5|94241.5|94288.4|94238.4|26
1647855700000|2022-03-21 09:41:40|94288.3|94238.3|94289.5|94239.5|94290.7|94240.7|94288.2|94238.2|28
1647855710000|2022-03-21 09:41:50|94289.7|94239.7|94305.7|94255.7|94305.8|94261.8|94283.1|94239.7|61
1647855720000|2022-03-21 09:42:00|94305.5|94255.5|94316|94266|94316.3|94275.6|94293.2|94255.3|42
1647855730000|2022-03-21 09:42:10|94313.2|94263.2|94311.9|94261.9|94317.4|94280.5|94302.8|94261.6|48
1647855740000|2022-03-21 09:42:20|94311.7|94261.7|94309.5|94259.5|94312.3|94262.3|94306.2|94256.2|45
1647855750000|2022-03-21 09:42:30|94309.4|94259.4|94310.5|94260.5|94311.6|94261.6|94307.1|94257.1|49
1647855760000|2022-03-21 09:42:40|94310.7|94260.7|94311.2|94261.2|94312.6|94262.6|94309.4|94259.4|38
1647855770000|2022-03-21 09:42:50|94311.1|94261.1|94287.8|94262.8|94312.5|94263.1|94283.4|94246.9|60
1647855780000|2022-03-21 09:43:00|94287.7|94262.7|94287.8|94262.8|94302.4|94267|94286.6|94248.6|55
1647855790000|2022-03-21 09:43:10|94287.4|94262.4|94290.3|94265.3|94303.8|94265.5|94281.6|94242.9|66
1647855800000|2022-03-21 09:43:20|94288.8|94263.8|94297.7|94247.7|94300.9|94266.3|94286.2|94246.9|47
1647855810000|2022-03-21 09:43:30|94297.2|94247.2|94301.3|94251.3|94301.3|94251.3|94296.5|94246.5|45
1647855820000|2022-03-21 09:43:40|94301.4|94251.4|94303.9|94253.9|94307.5|94257.5|94296.2|94246.2|54
1647855830000|2022-03-21 09:43:50|94304.8|94254.8|94309.6|94259.6|94310.3|94260.3|94304.6|94254.6|48
1647855840000|2022-03-21 09:44:00|94310.2|94260.2|94302.2|94252.2|94312.4|94262.4|94297|94247|57
1647855850000|2022-03-21 09:44:10|94301.8|94251.8|94304|94254|94304.5|94254.5|94299.3|94249.3|22
1647855860000|2022-03-21 09:44:20|94303.5|94253.5|94308.4|94258.4|94312|94270.3|94293.1|94251.6|44
1647855870000|2022-03-21 09:44:30|94307.3|94257.3|94306|94256|94311.6|94261.6|94305.3|94255.3|28
1647855880000|2022-03-21 09:44:40|94306.9|94256.9|94298.6|94248.6|94311.4|94263.9|94285.4|94247.1|37
1647855890000|2022-03-21 09:44:50|94298.3|94248.3|94282.8|94232.8|94298.3|94248.3|94276.8|94226.8|30
1647855900000|2022-03-21 09:45:00|94283|94233|94271.1|94221.1|94283|94239.5|94256.7|94219.8|45
1647855910000|2022-03-21 09:45:10|94273.3|94223.3|94273.8|94223.8|94278.2|94239|94259.1|94221.5|36
1647855920000|2022-03-21 09:45:20|94274.4|94224.4|94270.2|94220.2|94276.3|94232.7|94252|94215.9|42
1647855930000|2022-03-21 09:45:30|94270.1|94220.1|94238.1|94213.1|94270.3|94220.3|94237.2|94200.2|41
1647855940000|2022-03-21 09:45:40|94239.1|94214.1|94236.1|94211.1|94253.4|94214.6|94235.1|94195.5|42
1647855950000|2022-03-21 09:45:50|94235.7|94210.7|94251.4|94201.4|94251.4|94210.7|94232.7|94196.1|20
1647855960000|2022-03-21 09:46:00|94253.9|94203.9|94245.4|94195.4|94253.9|94207.3|94226.6|94191.3|49
1647855970000|2022-03-21 09:46:10|94245.5|94195.5|94245.2|94195.2|94245.6|94210.7|94222.3|94186.5|45
1647855980000|2022-03-21 09:46:20|94233.4|94208.4|94219.6|94194.6|94242.7|94208.4|94215.6|94186.4|48
1647855990000|2022-03-21 09:46:30|94220.7|94195.7|94232.6|94207.6|94242.8|94207.6|94218.1|94185.4|46
1647856000000|2022-03-21 09:46:40|94232.7|94207.7|94227.7|94202.7|94233.4|94208.4|94227.3|94202.3|30
1647856010000|2022-03-21 09:46:50|94227.4|94202.4|94228.2|94203.2|94248.4|94208.3|94220.5|94187.5|55
1647856020000|2022-03-21 09:47:00|94226.8|94201.8|94224.3|94199.3|94226.8|94201.8|94220.3|94195.3|42
1647856030000|2022-03-21 09:47:10|94224|94199|94229.6|94204.6|94229.6|94204.6|94223.2|94198.2|40
1647856040000|2022-03-21 09:47:20|94229.9|94204.9|94235.5|94210.5|94253.3|94215.3|94227.2|94200.1|61
1647856050000|2022-03-21 09:47:30|94235.3|94210.3|94235.3|94210.3|94236.5|94211.5|94234.9|94209.9|37
1647856060000|2022-03-21 09:47:40|94235.2|94210.2|94235.7|94210.7|94238|94213|94234.9|94209.9|18
1647856070000|2022-03-21 09:47:50|94235.5|94210.5|94262.1|94212.1|94278|94230.5|94235.5|94203.9|62
1647856080000|2022-03-21 09:48:00|94263.5|94213.5|94253.2|94228.2|94268.9|94228.7|94250.3|94211.3|51
1647856090000|2022-03-21 09:48:10|94254.3|94229.3|94251.6|94226.6|94254.8|94229.8|94251.5|94226.5|32
1647856100000|2022-03-21 09:48:20|94251.4|94226.4|94257.2|94232.2|94269.3|94233.4|94251.3|94213.7|51
1647856110000|2022-03-21 09:48:30|94257|94232|94260.5|94210.5|94268.7|94232|94243.2|94207.5|52
1647856120000|2022-03-21 09:48:40|94244.7|94219.7|94241|94191|94262.2|94221.8|94228.3|94165.7|55
1647856130000|2022-03-21 09:48:50|94241.4|94191.4|94244.2|94219.2|94255.6|94219.4|94232.1|94188.4|60
1647856140000|2022-03-21 09:49:00|94243.7|94218.7|94266|94216|94266.2|94227|94243.2|94208.5|47
1647856150000|2022-03-21 09:49:10|94266.7|94216.7|94261.9|94211.9|94266.8|94224.1|94246.4|94208.3|57
1647856160000|2022-03-21 09:49:20|94261.8|94211.8|94288.1|94238.1|94288.1|94238.1|94261.5|94211.5|54
1647856170000|2022-03-21 09:49:30|94288.5|94238.5|94269.7|94244.7|94288.5|94247.9|94269.7|94231.9|53
1647856180000|2022-03-21 09:49:40|94265.1|94240.1|94229.3|94179.3|94275.5|94240.1|94216.9|94161.2|54
1647856190000|2022-03-21 09:49:50|94230.3|94180.3|94231.3|94181.3|94235|94189.8|94212.2|94175.1|54
1647856200000|2022-03-21 09:50:00|94229.6|94179.6|94231|94181|94232.6|94182.6|94229.2|94179.2|48
1647856210000|2022-03-21 09:50:10|94231.2|94181.2|94234.7|94184.7|94235.3|94185.3|94230.6|94180.6|45
1647856220000|2022-03-21 09:50:20|94235.4|94185.4|94242.4|94192.4|94242.4|94203.1|94224|94183.8|52
1647856230000|2022-03-21 09:50:30|94241.3|94191.3|94232.8|94182.8|94241.5|94208|94219.9|94182.8|55
1647856240000|2022-03-21 09:50:40|94233.7|94183.7|94223.4|94198.4|94234.1|94200.5|94220.6|94180.7|63
1647856250000|2022-03-21 09:50:50|94223.1|94198.1|94229|94204|94243.8|94204.2|94223.1|94186.7|38
1647856260000|2022-03-21 09:51:00|94228.8|94203.8|94236.4|94211.4|94246.8|94212.2|94228.4|94196.8|50
1647856270000|2022-03-21 09:51:10|94233.1|94208.1|94233|94208|94234.5|94209.5|94232.8|94207.8|43
1647856280000|2022-03-21 09:51:20|94232.9|94207.9|94237.7|94212.7|94237.8|94212.8|94232.7|94207.7|45
1647856290000|2022-03-21 09:51:30|94237.8|94212.8|94240.4|94215.4|94241.8|94216.8|94237.4|94212.4|37
1647856300000|2022-03-21 09:51:40|94240.8|94215.8|94251.3|94226.3|94262.7|94227.3|94240.8|94211.8|54
1647856310000|2022-03-21 09:51:50|94250.8|94225.8|94262.6|94237.6|94262.9|94237.9|94250.8|94225.8|54
1647856320000|2022-03-21 09:52:00|94270.2|94220.2|94264.5|94239.5|94275.4|94245.1|94260.3|94220.2|62
1647856330000|2022-03-21 09:52:10|94263.9|94238.9|94295.6|94270.6|94306|94270.6|94263.6|94238.6|58
1647856340000|2022-03-21 09:52:20|94294.2|94269.2|94299.3|94274.3|94313.5|94278|94293.5|94259.1|46
1647856350000|2022-03-21 09:52:30|94310.7|94260.7|94246.3|94221.3|94310.7|94269|94238.7|94205.2|64
1647856360000|2022-03-21 09:52:40|94245.8|94220.8|94277.5|94227.5|94278|94238.5|94245.5|94215.2|69
1647856370000|2022-03-21 09:52:50|94261.3|94236.3|94274.4|94224.4|94275.9|94237.4|94259.4|94221.4|50
1647856380000|2022-03-21 09:53:00|94274.2|94224.2|94267.9|94217.9|94276.3|94236.4|94251.9|94213.9|57
1647856390000|2022-03-21 09:53:10|94264.5|94214.5|94247.3|94222.3|94265.8|94228.8|94245.8|94209.2|51
1647856400000|2022-03-21 09:53:20|94247.8|94222.8|94246|94221|94258.6|94222.8|94245.5|94207.1|21
1647856410000|2022-03-21 09:53:30|94245.1|94220.1|94249.2|94224.2|94264.3|94226.8|94245.1|94206.6|33
1647856420000|2022-03-21 09:53:40|94249.9|94224.9|94262.1|94212.1|94266.7|94227.3|94249.8|94211.8|39
1647856430000|2022-03-21 09:53:50|94262|94212|94243.7|94218.7|94262|94220.8|94241.1|94204|63
1647856440000|2022-03-21 09:54:00|94243.4|94218.4|94214.3|94189.3|94259.9|94219.8|94212.3|94173.4|64
1647856450000|2022-03-21 09:54:10|94212.2|94187.2|94216.4|94191.4|94231.5|94191.5|94212.2|94174.5|54
1647856460000|2022-03-21 09:54:20|94216.7|94191.7|94223|94198|94226.5|94198|94213.1|94175.9|49
1647856470000|2022-03-21 09:54:30|94224|94199|94249.4|94199.4|94249.4|94211.1|94222|94188.9|64
1647856480000|2022-03-21 09:54:40|94250.4|94200.4|94243.5|94218.5|94255.9|94218.5|94237.1|94198.9|43
1647856490000|2022-03-21 09:54:50|94245.3|94220.3|94255.3|94230.3|94265.7|94230.3|94244.5|94208.2|58
1647856500000|2022-03-21 09:55:00|94254.8|94229.8|94250.1|94225.1|94256.7|94231.7|94249.7|94224.7|56
1647856510000|2022-03-21 09:55:10|94251.9|94226.9|94249.8|94224.8|94251.9|94226.9|94248.3|94223.3|45
1647856520000|2022-03-21 09:55:20|94249|94224|94257|94232|94265.4|94232|94249|94215.4|45
1647856530000|2022-03-21 09:55:30|94257.5|94232.5|94262|94237|94262.7|94237.7|94257.1|94232.1|54
1647856540000|2022-03-21 09:55:40|94261.2|94236.2|94259.6|94234.6|94261.7|94236.7|94256.1|94231.1|52
1647856550000|2022-03-21 09:55:50|94259|94234|94271.5|94221.5|94277.7|94240.6|94256.8|94220.8|65
1647856560000|2022-03-21 09:56:00|94257.7|94232.7|94255.3|94230.3|94259.9|94234.9|94251.2|94226.2|50
1647856570000|2022-03-21 09:56:10|94254.1|94229.1|94256.9|94231.9|94257.1|94232.1|94253.4|94228.4|51
1647856580000|2022-03-21 09:56:20|94256.8|94231.8|94253.5|94228.5|94257.9|94232.9|94252.9|94227.9|57
1647856590000|2022-03-21 09:56:30|94252.8|94227.8|94252|94227|94254.3|94229.3|94252|94227|38
1647856600000|2022-03-21 09:56:40|94252.1|94227.1|94256.7|94231.7|94265.7|94233.3|94251.3|94214.1|31
1647856610000|2022-03-21 09:56:50|94257.4|94232.4|94253.6|94228.6|94258.4|94233.4|94253.5|94228.5|41
1647856620000|2022-03-21 09:57:00|94255.4|94230.4|94252.6|94227.6|94256.4|94231.4|94252|94227|45
1647856630000|2022-03-21 09:57:10|94252.7|94227.7|94265.4|94240.4|94277.9|94240.4|94251.5|94224.7|44
1647856640000|2022-03-21 09:57:20|94265.3|94240.3|94266.2|94241.2|94279.4|94244.9|94264.6|94227.6|55
1647856650000|2022-03-21 09:57:30|94266.6|94241.6|94281.2|94231.2|94281.7|94242.2|94265.1|94226.5|57
1647856660000|2022-03-21 09:57:40|94281.3|94231.3|94279.9|94229.9|94282.2|94232.2|94279.6|94229.6|35
1647856670000|2022-03-21 09:57:50|94280|94230|94267.5|94242.5|94281.7|94244.5|94265.9|94228.7|57
1647856680000|2022-03-21 09:58:00|94267.4|94242.4|94279.6|94229.6|94280.1|94242.4|94266.2|94229.1|33
1647856690000|2022-03-21 09:58:10|94279.5|94229.5|94279.3|94229.3|94281.6|94231.6|94278.5|94228.5|33
1647856700000|2022-03-21 09:58:20|94279.9|94229.9|94279.3|94229.3|94281.4|94243.2|94265.7|94229.3|47
1647856710000|2022-03-21 09:58:30|94279.5|94229.5|94279.7|94229.7|94280.6|94241|94265.8|94227.8|48
1647856720000|2022-03-21 09:58:40|94279.3|94229.3|94272|94247|94283.6|94247.5|94268.8|94228.5|40
1647856730000|2022-03-21 09:58:50|94272.2|94247.2|94287|94237|94287.6|94248.6|94271.4|94234.8|39
1647856740000|2022-03-21 09:59:00|94289.2|94239.2|94303|94253|94306.5|94264.2|94277.6|94239.2|63
1647856750000|2022-03-21 09:59:10|94303.2|94253.2|94309|94284|94318.7|94284|94300.8|94253.2|61
1647856760000|2022-03-21 09:59:20|94310.3|94285.3|94332.7|94282.7|94333.7|94294.2|94310.3|94273|56
1647856770000|2022-03-21 09:59:30|94332.6|94282.6|94333.8|94283.8|94334.3|94284.3|94331.2|94281.2|28
1647856780000|2022-03-21 09:59:40|94333.3|94283.3|94333.6|94283.6|94334.1|94284.1|94333.3|94283.3|7
1647856790000|2022-03-21 09:59:50|94333.9|94283.9|94335.4|94285.4|94336.4|94286.4|94333.1|94283.1|34
1647856800000|2022-03-21 10:00:00|94335|94285|94325.5|94300.5|94335.6|94302.5|94323.8|94285|46
1647856810000|2022-03-21 10:00:10|94325.8|94300.8|94333|94308|94333|94308|94322.8|94297.8|45
1647856820000|2022-03-21 10:00:20|94333.3|94308.3|94330.5|94305.5|94333.4|94308.4|94327.8|94302.8|36
1647856830000|2022-03-21 10:00:30|94331.1|94306.1|94333.9|94308.9|94335.6|94310.6|94328.1|94303.1|39
1647856840000|2022-03-21 10:00:40|94334|94309|94340.3|94315.3|94340.3|94315.3|94332.7|94307.7|40
1647856850000|2022-03-21 10:00:50|94340|94315|94337.4|94312.4|94340.8|94315.8|94334.3|94309.3|49
1647856860000|2022-03-21 10:01:00|94336.8|94311.8|94337.1|94312.1|94337.4|94312.4|94335.3|94310.3|30
1647856870000|2022-03-21 10:01:10|94336.7|94311.7|94335.5|94310.5|94339.5|94314.5|94333.4|94308.4|49
1647856880000|2022-03-21 10:01:20|94335.3|94310.3|94336.1|94311.1|94336.8|94311.8|94333.4|94308.4|35
1647856890000|2022-03-21 10:01:30|94335.2|94310.2|94337.5|94312.5|94337.6|94312.6|94335.2|94310.2|30
1647856900000|2022-03-21 10:01:40|94336.8|94311.8|94339.4|94314.4|94341|94316|94336.7|94311.7|35
1647856910000|2022-03-21 10:01:50|94339.3|94314.3|94352|94327|94360.7|94328.1|94337.5|94310.6|51
1647856920000|2022-03-21 10:02:00|94352.2|94327.2|94355.1|94330.1|94364.9|94330.1|94352|94313.6|30
1647856930000|2022-03-21 10:02:10|94355.3|94330.3|94354.8|94329.8|94355.8|94330.8|94354.4|94329.4|33
1647856940000|2022-03-21 10:02:20|94354.7|94329.7|94355.6|94330.6|94355.6|94330.6|94353.3|94328.3|17
1647856950000|2022-03-21 10:02:30|94353.9|94328.9|94370.9|94320.9|94371|94331.5|94353.3|94318.4|38
1647856960000|2022-03-21 10:02:40|94370.7|94320.7|94372.8|94322.8|94373.9|94323.9|94370.1|94320.1|41
1647856970000|2022-03-21 10:02:50|94371.8|94321.8|94360.9|94335.9|94374.2|94336.8|94359.6|94320.9|40
1647856980000|2022-03-21 10:03:00|94360.6|94335.6|94358.9|94333.9|94371.2|94336.9|94357.2|94320.6|40
1647856990000|2022-03-21 10:03:10|94359|94334|94358.8|94333.8|94359.5|94334.5|94358.4|94333.4|25
1647857000000|2022-03-21 10:03:20|94359.1|94334.1|94360.8|94335.8|94372.6|94335.8|94359.1|94320.7|21
1647857010000|2022-03-21 10:03:30|94360.5|94335.5|94364|94339|94365.4|94340.4|94360.2|94335.2|36
1647857020000|2022-03-21 10:03:40|94364.2|94339.2|94353.2|94328.2|94368.8|94339.2|94353|94316.1|46
1647857030000|2022-03-21 10:03:50|94353.4|94328.4|94341.6|94316.6|94363.9|94328.4|94341.1|94312.7|58
1647857040000|2022-03-21 10:04:00|94341.5|94316.5|94346.2|94321.2|94347.1|94322.1|94339.3|94314.3|50
1647857050000|2022-03-21 10:04:10|94346|94321|94348.1|94323.1|94348.1|94323.1|94342.6|94317.6|44
1647857060000|2022-03-21 10:04:20|94347.4|94322.4|94346.4|94321.4|94360.4|94323.2|94344.3|94309.6|49
1647857070000|2022-03-21 10:04:30|94346.5|94321.5|94346.6|94321.6|94349.2|94324.2|94345.6|94320.6|32
1647857080000|2022-03-21 10:04:40|94347.1|94322.1|94345|94320|94349.6|94324.6|94343.2|94318.2|39
1647857090000|2022-03-21 10:04:50|94344.9|94319.9|94346|94321|94347.2|94322.2|94344.3|94319.3|39
1647857100000|2022-03-21 10:05:00|94345.6|94320.6|94338.4|94313.4|94345.6|94320.6|94335.7|94310.7|47
1647857110000|2022-03-21 10:05:10|94338.8|94313.8|94349|94299|94349.2|94316.2|94336.5|94298.5|38
1647857120000|2022-03-21 10:05:20|94334.1|94309.1|94350.2|94300.2|94351.6|94312.5|94333.6|94298.6|36
1647857130000|2022-03-21 10:05:30|94350|94300|94349.6|94299.6|94350.5|94300.5|94345.3|94295.3|43
1647857140000|2022-03-21 10:05:40|94349.3|94299.3|94346.6|94296.6|94349.6|94299.6|94346.6|94296.6|39
1647857150000|2022-03-21 10:05:50|94346.1|94296.1|94353.5|94303.5|94354.3|94315.5|94335.5|94294.2|46
1647857160000|2022-03-21 10:06:00|94353.1|94303.1|94342.2|94317.2|94354.2|94319.1|94340.8|94303|34
1647857170000|2022-03-21 10:06:10|94342|94317|94349.1|94324.1|94349.1|94324.1|94340.9|94315.9|53
1647857180000|2022-03-21 10:06:20|94348.5|94323.5|94352.9|94327.9|94352.9|94327.9|94337.5|94312.5|56
1647857190000|2022-03-21 10:06:30|94352.7|94327.7|94348.6|94323.6|94357.4|94332.4|94344.5|94319.5|47
1647857200000|2022-03-21 10:06:40|94348.5|94323.5|94349.3|94324.3|94361.3|94336.3|94348.5|94323.5|58
1647857210000|2022-03-21 10:06:50|94348.7|94323.7|94353.8|94328.8|94354.2|94329.2|94348.7|94323.7|53
1647857220000|2022-03-21 10:07:00|94354.8|94329.8|94355.3|94330.3|94356.2|94331.2|94352.8|94327.8|50
1647857230000|2022-03-21 10:07:10|94355.5|94330.5|94366.2|94316.2|94366.9|94332.2|94353.1|94315.5|51
1647857240000|2022-03-21 10:07:20|94365.7|94315.7|94364|94314|94366.1|94316.1|94362.7|94312.7|39
1647857250000|2022-03-21 10:07:30|94364.2|94314.2|94365|94315|94371.5|94330|94353.3|94312.8|50
1647857260000|2022-03-21 10:07:40|94365.7|94315.7|94369.8|94319.8|94373.8|94334.8|94358.7|94312.2|56
1647857270000|2022-03-21 10:07:50|94358.4|94333.4|94357.5|94332.5|94360.3|94335.3|94356.3|94331.3|59
1647857280000|2022-03-21 10:08:00|94358.4|94333.4|94362.8|94337.8|94363.4|94338.4|94358|94333|42
1647857290000|2022-03-21 10:08:10|94362.5|94337.5|94362.7|94337.7|94363|94338|94361.6|94336.6|29
1647857300000|2022-03-21 10:08:20|94363|94338|94367.3|94317.3|94367.3|94339|94353.8|94316|29
1647857310000|2022-03-21 10:08:30|94367.8|94317.8|94362|94312|94368.8|94318.8|94362|94312|55
1647857320000|2022-03-21 10:08:40|94360.3|94310.3|94344.7|94319.7|94360.7|94322.7|94344.3|94305.3|57
1647857330000|2022-03-21 10:08:50|94345.5|94320.5|94344.2|94319.2|94346.7|94321.7|94343.1|94318.1|51
1647857340000|2022-03-21 10:09:00|94344.1|94319.1|94341.2|94316.2|94344.4|94319.4|94340.6|94315.6|36
1647857350000|2022-03-21 10:09:10|94341.6|94316.6|94340.8|94315.8|94343.7|94318.7|94340.3|94315.3|24
1647857360000|2022-03-21 10:09:20|94353.3|94303.3|94345.3|94320.3|94353.9|94320.7|94339.5|94303.3|44
1647857370000|2022-03-21 10:09:30|94344.9|94319.9|94348.1|94323.1|94350.1|94325.1|94344.9|94319.9|28
1647857380000|2022-03-21 10:09:40|94348.3|94323.3|94359.9|94309.9|94362.4|94327.3|94347.9|94307.4|48
1647857390000|2022-03-21 10:09:50|94360.4|94310.4|94354|94329|94379.1|94332.4|94352.5|94308.1|41
1647857400000|2022-03-21 10:10:00|94354.2|94329.2|94359.6|94334.6|94363|94338|94353.6|94328.6|49
1647857410000|2022-03-21 10:10:10|94359.7|94334.7|94373.1|94323.1|94374|94334.7|94356.9|94319.6|35
1647857420000|2022-03-21 10:10:20|94373.7|94323.7|94368.3|94318.3|94373.7|94331.8|94354.5|94315.7|57
1647857430000|2022-03-21 10:10:30|94368.6|94318.6|94368.9|94318.9|94368.9|94318.9|94366.2|94316.2|22
1647857440000|2022-03-21 10:10:40|94367.8|94317.8|94354.7|94329.7|94370.6|94332.6|94354.7|94316.8|35
1647857450000|2022-03-21 10:10:50|94367.2|94317.2|94370.1|94320.1|94370.1|94331.8|94353.2|94315.9|40
1647857460000|2022-03-21 10:11:00|94369.8|94319.8|94362.4|94312.4|94369.8|94332.1|94354.2|94312.3|37
1647857470000|2022-03-21 10:11:10|94363.1|94313.1|94319.9|94294.9|94363.3|94313.3|94319.9|94284.8|59
1647857480000|2022-03-21 10:11:20|94320.2|94295.2|94324.3|94299.3|94324.4|94299.4|94319.9|94294.9|39
1647857490000|2022-03-21 10:11:30|94324.4|94299.4|94336.6|94286.6|94339.7|94300.3|94323.4|94285.5|41
1647857500000|2022-03-21 10:11:40|94336.5|94286.5|94328.5|94303.5|94338.7|94306.9|94326.1|94286.4|31
1647857510000|2022-03-21 10:11:50|94328.7|94303.7|94329.8|94304.8|94332.5|94307.5|94327.8|94302.8|26
1647857520000|2022-03-21 10:12:00|94329.9|94304.9|94330.5|94305.5|94332.9|94307.9|94329.2|94304.2|38
1647857530000|2022-03-21 10:12:10|94330.9|94305.9|94329.3|94304.3|94331|94306|94329.2|94304.2|26
1647857540000|2022-03-21 10:12:20|94329.4|94304.4|94333.2|94308.2|94333.2|94308.2|94329.3|94304.3|29
1647857550000|2022-03-21 10:12:30|94333.1|94308.1|94336.6|94311.6|94336.8|94311.8|94332.2|94307.2|34
1647857560000|2022-03-21 10:12:40|94336.9|94311.9|94335.1|94310.1|94337.9|94312.9|94334.8|94309.8|27
1647857570000|2022-03-21 10:12:50|94335.3|94310.3|94336.6|94311.6|94336.6|94311.6|94335.3|94310.3|22
1647857580000|2022-03-21 10:13:00|94337.2|94312.2|94337.6|94312.6|94340.2|94315.2|94336|94311|37
1647857590000|2022-03-21 10:13:10|94339.9|94314.9|94341.2|94316.2|94341.3|94316.3|94338.4|94313.4|17
1647857600000|2022-03-21 10:13:20|94341.3|94316.3|94339|94314|94343.7|94318.7|94338.2|94313.2|32
1647857610000|2022-03-21 10:13:30|94339.1|94314.1|94357.5|94307.5|94357.5|94320.8|94338.9|94306.9|37
1647857620000|2022-03-21 10:13:40|94356.8|94306.8|94358.2|94308.2|94360.3|94310.3|94356.3|94306.3|37
1647857630000|2022-03-21 10:13:50|94343.3|94318.3|94361.7|94336.7|94374.5|94340.8|94343.3|94311.3|62
1647857640000|2022-03-21 10:14:00|94363.5|94338.5|94355.4|94330.4|94378.7|94343.8|94354.5|94322.3|49
1647857650000|2022-03-21 10:14:10|94355.8|94330.8|94348.9|94323.9|94364.1|94330.8|94344|94310.1|45
1647857660000|2022-03-21 10:14:20|94352.6|94327.6|94348|94323|94363.8|94327.9|94347.5|94310.9|45
1647857670000|2022-03-21 10:14:30|94348.6|94323.6|94348.9|94323.9|94362.6|94327.2|94347.1|94311.3|28
1647857680000|2022-03-21 10:14:40|94349.4|94324.4|94350.1|94325.1|94351.7|94326.7|94345.9|94320.9|38
1647857690000|2022-03-21 10:14:50|94349.4|94324.4|94348.8|94323.8|94351.7|94326.7|94348.6|94323.6|21
1647857700000|2022-03-21 10:15:00|94348.9|94323.9|94352.7|94327.7|94354.9|94329.9|94347.6|94322.6|35
1647857710000|2022-03-21 10:15:10|94352.8|94327.8|94347.8|94322.8|94354.2|94329.2|94346.3|94321.3|33
1647857720000|2022-03-21 10:15:20|94347.9|94322.9|94345|94320|94347.9|94322.9|94344.7|94319.7|32
1647857730000|2022-03-21 10:15:30|94345.3|94320.3|94351|94326|94353.1|94328.1|94345.2|94320.2|32
1647857740000|2022-03-21 10:15:40|94351.3|94326.3|94350.4|94325.4|94353|94328|94349.9|94324.9|26
1647857750000|2022-03-21 10:15:50|94349.8|94324.8|94349.5|94324.5|94350.5|94325.5|94348.2|94323.2|32
1647857760000|2022-03-21 10:16:00|94349.3|94324.3|94340|94315|94353|94328|94339.1|94314.1|33
1647857770000|2022-03-21 10:16:10|94341.6|94316.6|94341.8|94316.8|94344.9|94319.9|94341.2|94316.2|27
1647857780000|2022-03-21 10:16:20|94342.3|94317.3|94345.1|94320.1|94346.6|94321.6|94341.4|94316.4|41
1647857790000|2022-03-21 10:16:30|94345.9|94320.9|94340.1|94290.1|94348.8|94321.5|94331.1|94290.1|51
1647857800000|2022-03-21 10:16:40|94343.5|94293.5|94351|94301|94356.5|94316.4|94336.6|94291.6|39
1647857810000|2022-03-21 10:16:50|94351.5|94301.5|94349.8|94299.8|94351.5|94313.1|94337|94297.5|35
1647857820000|2022-03-21 10:17:00|94350.5|94300.5|94359.3|94309.3|94359.6|94317.8|94342.8|94299.4|34
1647857830000|2022-03-21 10:17:10|94359.6|94309.6|94356.9|94331.9|94368.3|94331.9|94353.5|94306.7|46
1647857840000|2022-03-21 10:17:20|94356.8|94331.8|94357|94332|94358.8|94333.8|94353.3|94328.3|23
1647857850000|2022-03-21 10:17:30|94356.6|94331.6|94360.9|94335.9|94363.1|94338.1|94353.4|94328.4|29
1647857860000|2022-03-21 10:17:40|94360.3|94335.3|94361.2|94336.2|94362.4|94337.4|94358.9|94333.9|35
1647857870000|2022-03-21 10:17:50|94360.6|94335.6|94360.4|94335.4|94361.7|94336.7|94358|94333|29
1647857880000|2022-03-21 10:18:00|94358.3|94333.3|94358.6|94333.6|94362.2|94337.2|94356.3|94331.3|28
1647857890000|2022-03-21 10:18:10|94359.1|94334.1|94354.6|94329.6|94359.5|94334.5|94347.8|94322.8|48
1647857900000|2022-03-21 10:18:20|94354.7|94329.7|94357.6|94332.6|94358.4|94333.4|94352.4|94327.4|29
1647857910000|2022-03-21 10:18:30|94357.3|94332.3|94362.1|94337.1|94362.9|94337.9|94352.8|94327.8|30
1647857920000|2022-03-21 10:18:40|94361.4|94336.4|94364.5|94339.5|94367.5|94342.5|94357.5|94332.5|42
1647857930000|2022-03-21 10:18:50|94359.3|94334.3|94366.2|94341.2|94368.5|94343.5|94359.3|94334.3|41
1647857940000|2022-03-21 10:19:00|94368|94343|94368.2|94343.2|94369.5|94344.5|94363.2|94338.2|41
1647857950000|2022-03-21 10:19:10|94367|94342|94365.8|94340.8|94367.9|94342.9|94362.4|94337.4|37
1647857960000|2022-03-21 10:19:20|94366.4|94341.4|94332.9|94307.9|94368.5|94343.5|94331.2|94295.4|38
1647857970000|2022-03-21 10:19:30|94334.8|94309.8|94328.2|94303.2|94342.2|94309.8|94324.9|94291.5|30
1647857980000|2022-03-21 10:19:40|94328|94303|94313.6|94288.6|94328.2|94303.2|94312.9|94287.9|31
1647857990000|2022-03-21 10:19:50|94312.6|94287.6|94326.1|94276.1|94334.5|94291.7|94310.9|94274.2|48
1647858000000|2022-03-21 10:20:00|94323.6|94273.6|94324.2|94274.2|94324.9|94274.9|94321.8|94271.8|33
1647858010000|2022-03-21 10:20:10|94323.4|94273.4|94309.5|94284.5|94328.8|94286.2|94304.3|94271.2|35
1647858020000|2022-03-21 10:20:20|94311|94286|94308.6|94283.6|94311.5|94286.5|94308|94283|37
1647858030000|2022-03-21 10:20:30|94308.4|94283.4|94309|94284|94309.9|94284.9|94306.7|94281.7|25
1647858040000|2022-03-21 10:20:40|94309.9|94284.9|94294.8|94269.8|94313.6|94286.6|94293.8|94251.4|58
1647858050000|2022-03-21 10:20:50|94294.6|94269.6|94305|94280|94320.2|94283.1|94290.8|94265.8|45
1647858060000|2022-03-21 10:21:00|94306.1|94281.1|94312.2|94287.2|94327|94290.3|94304.9|94267|50
1647858070000|2022-03-21 10:21:10|94312.7|94287.7|94306.6|94281.6|94315.2|94290.2|94304.8|94279.8|47
1647858080000|2022-03-21 10:21:20|94306.8|94281.8|94306.5|94281.5|94321.3|94283.8|94301.5|94270.7|32
1647858090000|2022-03-21 10:21:30|94307.4|94282.4|94310.6|94285.6|94325.3|94286.7|94307.4|94273|29
1647858100000|2022-03-21 10:21:40|94308.4|94283.4|94323.2|94273.2|94326|94289.6|94308.4|94273.2|42
1647858110000|2022-03-21 10:21:50|94323.3|94273.3|94311.1|94286.1|94323.3|94287.4|94310.5|94272.8|29
1647858120000|2022-03-21 10:22:00|94310.9|94285.9|94314|94289|94316.6|94291.6|94310.9|94285.9|36
1647858130000|2022-03-21 10:22:10|94314.1|94289.1|94318.3|94293.3|94321.5|94296.5|94314.1|94289.1|31
1647858140000|2022-03-21 10:22:20|94316.4|94291.4|94324.7|94299.7|94326|94301|94315.2|94290.2|34
1647858150000|2022-03-21 10:22:30|94324.4|94299.4|94322.1|94297.1|94326.3|94301.3|94322|94297|39
1647858160000|2022-03-21 10:22:40|94322.2|94297.2|94323.7|94298.7|94325.5|94300.5|94320.2|94295.2|45
1647858170000|2022-03-21 10:22:50|94323.1|94298.1|94324.6|94299.6|94324.6|94299.6|94322.2|94297.2|28
1647858180000|2022-03-21 10:23:00|94324.1|94299.1|94323.4|94298.4|94324.7|94299.7|94323.4|94298.4|24
1647858190000|2022-03-21 10:23:10|94323.5|94298.5|94326.4|94301.4|94327.2|94302.2|94322.6|94297.6|29
1647858200000|2022-03-21 10:23:20|94326.7|94301.7|94335.4|94310.4|94342.2|94310.7|94325.9|94292.2|29
1647858210000|2022-03-21 10:23:30|94335|94310|94359.3|94309.3|94360|94323.2|94333.3|94308.3|57
1647858220000|2022-03-21 10:23:40|94357.5|94307.5|94339.3|94314.3|94357.5|94318.7|94338.3|94304.8|53
1647858230000|2022-03-21 10:23:50|94338.9|94313.9|94346.8|94321.8|94351.6|94323.7|94338.9|94300.3|47
1647858240000|2022-03-21 10:24:00|94346.6|94321.6|94350.2|94300.2|94350.2|94322.7|94336.4|94297.9|58
1647858250000|2022-03-21 10:24:10|94349.8|94299.8|94348.3|94298.3|94352|94302|94347.7|94297.7|42
1647858260000|2022-03-21 10:24:20|94348.4|94298.4|94331.4|94306.4|94350.2|94310.3|94331.4|94298.3|40
1647858270000|2022-03-21 10:24:30|94333|94308|94353.7|94303.7|94353.7|94316.9|94332.2|94303.7|37
1647858280000|2022-03-21 10:24:40|94353.9|94303.9|94345.8|94320.8|94356.8|94321.8|94341.4|94303.8|42
1647858290000|2022-03-21 10:24:50|94346.2|94321.2|94353.6|94328.6|94368.9|94331.8|94346.1|94307.7|51
1647858300000|2022-03-21 10:25:00|94352.4|94327.4|94351|94326|94361.3|94328.2|94346.3|94308.8|41
1647858310000|2022-03-21 10:25:10|94350.7|94325.7|94347.5|94322.5|94350.7|94325.7|94342.9|94317.9|39
1647858320000|2022-03-21 10:25:20|94347.3|94322.3|94346.3|94321.3|94360.5|94322.5|94345.5|94306.1|46
1647858330000|2022-03-21 10:25:30|94346.4|94321.4|94355.5|94305.5|94355.5|94321.7|94338.3|94305.5|31
1647858340000|2022-03-21 10:25:40|94355.1|94305.1|94353.2|94303.2|94355.4|94305.4|94352.7|94302.7|29
1647858350000|2022-03-21 10:25:50|94353.4|94303.4|94337.3|94312.3|94353.7|94312.3|94337.3|94298.7|36
1647858360000|2022-03-21 10:26:00|94337.5|94312.5|94335|94310|94338.6|94313.6|94334.1|94309.1|32
1647858370000|2022-03-21 10:26:10|94335.2|94310.2|94339.1|94314.1|94352.3|94314.8|94334.7|94301.7|33
1647858380000|2022-03-21 10:26:20|94337.4|94312.4|94334.1|94309.1|94351.3|94312.4|94334.1|94296.5|24
1647858390000|2022-03-21 10:26:30|94334.3|94309.3|94338.1|94313.1|94338.2|94313.2|94333|94308|25
1647858400000|2022-03-21 10:26:40|94338|94313|94336.6|94311.6|94339.6|94314.6|94334.6|94309.6|37
1647858410000|2022-03-21 10:26:50|94336.1|94311.1|94338|94313|94341.5|94316.5|94334.3|94309.3|39
1647858420000|2022-03-21 10:27:00|94339.6|94314.6|94344.1|94319.1|94347.5|94322.5|94338|94313|37
1647858430000|2022-03-21 10:27:10|94344|94319|94358|94333|94371.5|94334.5|94344|94318.1|48
1647858440000|2022-03-21 10:27:20|94357.9|94332.9|94360.1|94335.1|94361.2|94336.2|94357.9|94332.9|28
1647858450000|2022-03-21 10:27:30|94359.5|94334.5|94376.8|94326.8|94376.8|94337.5|94351.4|94324.2|42
1647858460000|2022-03-21 10:27:40|94377.2|94327.2|94379.1|94329.1|94379.1|94341.8|94352.8|94315.6|55
1647858470000|2022-03-21 10:27:50|94378|94328|94392.4|94342.4|94392.5|94353.5|94368.4|94327.6|50
1647858480000|2022-03-21 10:28:00|94392.1|94342.1|94394.2|94344.2|94398.1|94361|94382.1|94339.3|64
1647858490000|2022-03-21 10:28:10|94392.1|94342.1|94392|94342|94395|94345|94390.4|94340.4|42
1647858500000|2022-03-21 10:28:20|94392.1|94342.1|94371.4|94346.4|94393.9|94346.4|94371.4|94335.9|36
1647858510000|2022-03-21 10:28:30|94371.1|94346.1|94381.8|94331.8|94386.1|94347.2|94371.1|94330.1|48
1647858520000|2022-03-21 10:28:40|94382.5|94332.5|94385.9|94335.9|94385.9|94335.9|94381.7|94331.7|34
1647858530000|2022-03-21 10:28:50|94383.3|94333.3|94374.2|94324.2|94385|94337.3|94358.5|94320.5|47
1647858540000|2022-03-21 10:29:00|94375.1|94325.1|94384.9|94334.9|94386|94347.5|94363.2|94323.1|44
1647858550000|2022-03-21 10:29:10|94373.1|94348.1|94370.1|94345.1|94373.9|94348.9|94368.3|94343.3|34
1647858560000|2022-03-21 10:29:20|94369.8|94344.8|94362.5|94337.5|94384.1|94344.8|94361.1|94329.9|35
1647858570000|2022-03-21 10:29:30|94360.6|94335.6|94376|94326|94376|94337.4|94360.1|94320.8|39
1647858580000|2022-03-21 10:29:40|94375.2|94325.2|94367.9|94317.9|94376.8|94334.2|94352.7|94317.7|53
1647858590000|2022-03-21 10:29:50|94366.6|94316.6|94349.5|94324.5|94368.9|94329.6|94346.3|94313.7|55
1647858600000|2022-03-21 10:30:00|94350.7|94325.7|94353.4|94328.4|94368.2|94332.5|94349|94312.9|61
1647858610000|2022-03-21 10:30:10|94353.3|94328.3|94361.8|94311.8|94366.4|94329.7|94346.8|94311.1|36
1647858620000|2022-03-21 10:30:20|94361.6|94311.6|94362.5|94312.5|94363.1|94313.1|94359.1|94309.1|43
1647858630000|2022-03-21 10:30:30|94362.6|94312.6|94357.5|94307.5|94362.6|94312.6|94356.9|94306.9|45
1647858640000|2022-03-21 10:30:40|94357.6|94307.6|94367.4|94342.4|94375.3|94342.9|94346.3|94307.3|48
1647858650000|2022-03-21 10:30:50|94364.1|94339.1|94363.9|94338.9|94381.4|94343.9|94363.2|94327.7|39
1647858660000|2022-03-21 10:31:00|94364.3|94339.3|94376.5|94326.5|94378.1|94341.5|94359.7|94324.8|32
1647858670000|2022-03-21 10:31:10|94373.6|94323.6|94375.1|94325.1|94375.5|94325.5|94372.4|94322.4|31
1647858680000|2022-03-21 10:31:20|94374.7|94324.7|94362|94337|94381.4|94344.3|94360.7|94324.7|38
1647858690000|2022-03-21 10:31:30|94362.1|94337.1|94360.4|94335.4|94367.2|94342.2|94360.3|94335.3|40
1647858700000|2022-03-21 10:31:40|94360.5|94335.5|94360.6|94335.6|94363.9|94338.9|94359.6|94334.6|30
1647858710000|2022-03-21 10:31:50|94362.7|94337.7|94352|94327|94362.7|94337.7|94350.2|94325.2|44
1647858720000|2022-03-21 10:32:00|94351.3|94326.3|94350.6|94325.6|94352.1|94327.1|94348.9|94323.9|46
1647858730000|2022-03-21 10:32:10|94350.5|94325.5|94349.4|94324.4|94350.7|94325.7|94348.3|94323.3|32
1647858740000|2022-03-21 10:32:20|94349.5|94324.5|94359.4|94334.4|94360|94335|94349.5|94324.5|43
1647858750000|2022-03-21 10:32:30|94359.2|94334.2|94360.9|94335.9|94361.2|94336.2|94358.2|94333.2|37
1647858760000|2022-03-21 10:32:40|94361.3|94336.3|94360.8|94335.8|94363.5|94338.5|94359.4|94334.4|50
1647858770000|2022-03-21 10:32:50|94361|94336|94379|94329|94379.9|94342.5|94358.2|94327.9|52
1647858780000|2022-03-21 10:33:00|94379.6|94329.6|94369.5|94344.5|94380.2|94344.5|94368.3|94329.5|29
1647858790000|2022-03-21 10:33:10|94369.7|94344.7|94370.8|94345.8|94372.8|94347.8|94366.8|94341.8|50
1647858800000|2022-03-21 10:33:20|94372.9|94347.9|94376|94351|94389.3|94353.2|94372.4|94334.4|47
1647858810000|2022-03-21 10:33:30|94375.2|94350.2|94373.8|94348.8|94376.8|94351.8|94370.7|94345.7|49
1647858820000|2022-03-21 10:33:40|94374.3|94349.3|94373.1|94348.1|94375.1|94350.1|94371.5|94346.5|27
1647858830000|2022-03-21 10:33:50|94372.7|94347.7|94373.6|94348.6|94373.8|94348.8|94372.2|94347.2|27
1647858840000|2022-03-21 10:34:00|94372.2|94347.2|94373|94348|94374.4|94349.4|94370.6|94345.6|33
1647858850000|2022-03-21 10:34:10|94372.6|94347.6|94390.5|94340.5|94391.2|94351.7|94372.1|94339|25
1647858860000|2022-03-21 10:34:20|94390.3|94340.3|94373.2|94348.2|94390.3|94351.7|94373.2|94338.5|16
1647858870000|2022-03-21 10:34:30|94373.3|94348.3|94373.9|94348.9|94386.8|94349.8|94371.6|94336.8|19
1647858880000|2022-03-21 10:34:40|94374.9|94349.9|94376.5|94351.5|94378.1|94353.1|94374.9|94349.9|24
1647858890000|2022-03-21 10:34:50|94377|94352|94378|94353|94379.1|94354.1|94373.9|94348.9|45
1647858900000|2022-03-21 10:35:00|94377.9|94352.9|94373.8|94348.8|94377.9|94352.9|94373.8|94348.8|22
1647858910000|2022-03-21 10:35:10|94374|94349|94384.2|94334.2|94384.2|94350|94368.3|94332.8|27
1647858920000|2022-03-21 10:35:20|94382.1|94332.1|94361.7|94336.7|94382.1|94341.3|94361.4|94328.6|18
1647858930000|2022-03-21 10:35:30|94361.5|94336.5|94360.5|94335.5|94362.7|94337.7|94359.9|94334.9|16
1647858940000|2022-03-21 10:35:40|94360.8|94335.8|94359.5|94309.5|94360.8|94335.8|94348|94307.1|35
1647858950000|2022-03-21 10:35:50|94360.9|94310.9|94358.5|94308.5|94365.2|94324.1|94348.5|94307.6|49
1647858960000|2022-03-21 10:36:00|94358.6|94308.6|94359.4|94309.4|94362.1|94312.1|94358.6|94308.6|53
1647858970000|2022-03-21 10:36:10|94359.5|94309.5|94357.1|94307.1|94361.4|94311.4|94356.6|94306.6|60
1647858980000|2022-03-21 10:36:20|94357.2|94307.2|94363.1|94313.1|94363.2|94313.2|94357.2|94307.2|44
1647858990000|2022-03-21 10:36:30|94364|94314|94357.9|94307.9|94364|94314|94355.7|94305.7|40
1647859000000|2022-03-21 10:36:40|94357.7|94307.7|94356.2|94306.2|94362.6|94312.6|94355.8|94305.8|48
1647859010000|2022-03-21 10:36:50|94356.6|94306.6|94356|94306|94360.8|94325.3|94345.9|94306|32
1647859020000|2022-03-21 10:37:00|94355.9|94305.9|94350|94325|94355.9|94329.6|94345|94305.7|48
1647859030000|2022-03-21 10:37:10|94349.7|94324.7|94361.9|94311.9|94361.9|94328.3|94347.6|94311.4|35
1647859040000|2022-03-21 10:37:20|94362.5|94312.5|94367|94317|94370.3|94320.3|94360.9|94310.9|37
1647859050000|2022-03-21 10:37:30|94367.2|94317.2|94364.8|94314.8|94367.7|94317.7|94364.7|94314.7|30
1647859060000|2022-03-21 10:37:40|94364.5|94314.5|94354.6|94329.6|94374|94334.3|94354.5|94314.3|42
1647859070000|2022-03-21 10:37:50|94353.2|94328.2|94354.5|94329.5|94369.5|94335|94353.2|94317.7|25
1647859080000|2022-03-21 10:38:00|94354.7|94329.7|94353.2|94328.2|94361.7|94330.7|94347|94311.1|30
1647859090000|2022-03-21 10:38:10|94351.3|94326.3|94359.7|94309.7|94362.4|94327.6|94347.4|94307.6|40
1647859100000|2022-03-21 10:38:20|94359.9|94309.9|94342|94317|94359.9|94321.1|94341.9|94303.3|41
1647859110000|2022-03-21 10:38:30|94342.1|94317.1|94341.6|94316.6|94342.1|94317.1|94341.1|94316.1|14
1647859120000|2022-03-21 10:38:40|94341.5|94316.5|94349.5|94299.5|94349.5|94318.9|94336.4|94298.6|33
1647859130000|2022-03-21 10:38:50|94347.9|94297.9|94344.3|94294.3|94349.1|94308.8|94329.9|94292.5|28
1647859140000|2022-03-21 10:39:00|94343.4|94293.4|94342.4|94292.4|94344.5|94294.5|94342|94292|28
1647859150000|2022-03-21 10:39:10|94342.6|94292.6|94333.9|94308.9|94346.9|94311.7|94329.9|94292.6|29
1647859160000|2022-03-21 10:39:20|94335|94310|94337.9|94312.9|94349.5|94316.4|94335|94297|35
1647859170000|2022-03-21 10:39:30|94340.3|94315.3|94345|94295|94345|94315.3|94329.7|94295|60
1647859180000|2022-03-21 10:39:40|94345.2|94295.2|94343.9|94293.9|94345.5|94306.3|94325.9|94291.6|50
1647859190000|2022-03-21 10:39:50|94343.6|94293.6|94345.4|94295.4|94348.1|94311.3|94328.7|94293.6|36
1647859200000|2022-03-21 10:40:00|94345.3|94295.3|94329.2|94304.2|94346.9|94306.5|94328.2|94294.4|36
1647859210000|2022-03-21 10:40:10|94329.3|94304.3|94318.3|94293.3|94330.5|94305.5|94315.7|94290.7|29
1647859220000|2022-03-21 10:40:20|94319.5|94294.5|94319.9|94294.9|94320.6|94295.6|94314|94289|30
1647859230000|2022-03-21 10:40:30|94319.2|94294.2|94320.1|94295.1|94338.1|94297.7|94316.5|94281.8|30
1647859240000|2022-03-21 10:40:40|94320.2|94295.2|94318.1|94293.1|94334|94297.6|94311.9|94279.3|44
1647859250000|2022-03-21 10:40:50|94317.4|94292.4|94315.9|94290.9|94317.4|94292.4|94309.9|94284.9|35
1647859260000|2022-03-21 10:41:00|94315.4|94290.4|94314.8|94289.8|94317.3|94292.3|94312.5|94287.5|31
1647859270000|2022-03-21 10:41:10|94316.6|94291.6|94309.8|94284.8|94316.6|94291.6|94309|94284|26
1647859280000|2022-03-21 10:41:20|94316|94291|94308.2|94283.2|94316|94291|94308.1|94283.1|45
1647859290000|2022-03-21 10:41:30|94308.3|94283.3|94308.7|94283.7|94309.7|94284.7|94306|94281|26
1647859300000|2022-03-21 10:41:40|94309.5|94284.5|94312.3|94287.3|94313.3|94288.3|94308.5|94283.5|29
1647859310000|2022-03-21 10:41:50|94311.7|94286.7|94295.9|94270.9|94312.4|94287.4|94292.8|94267.8|55
1647859320000|2022-03-21 10:42:00|94294.3|94269.3|94301.3|94276.3|94307.4|94276.7|94290.6|94256.4|44
1647859330000|2022-03-21 10:42:10|94301.1|94276.1|94299.2|94274.2|94302.4|94277.4|94299.2|94274.2|25
1647859340000|2022-03-21 10:42:20|94298.5|94273.5|94301.2|94276.2|94304.1|94279.1|94298.5|94273.5|40
1647859350000|2022-03-21 10:42:30|94301.4|94276.4|94307.1|94282.1|94307.5|94282.5|94299.9|94274.9|40
1647859360000|2022-03-21 10:42:40|94307.6|94282.6|94306.4|94281.4|94308|94283|94304|94279|35
1647859370000|2022-03-21 10:42:50|94306.7|94281.7|94306.5|94281.5|94308.9|94283.9|94304.1|94279.1|45
1647859380000|2022-03-21 10:43:00|94306.6|94281.6|94318.5|94293.5|94320.9|94295.9|94306.6|94281.6|50
1647859390000|2022-03-21 10:43:10|94317.7|94292.7|94317.5|94292.5|94319.8|94294.8|94314|94289|42
1647859400000|2022-03-21 10:43:20|94316.4|94291.4|94312.9|94287.9|94316.4|94291.4|94312.1|94287.1|38
1647859410000|2022-03-21 10:43:30|94313.1|94288.1|94314|94289|94316.3|94291.3|94311.9|94286.9|30
1647859420000|2022-03-21 10:43:40|94313.7|94288.7|94311.4|94286.4|94317.8|94292.8|94311.4|94286.4|32
1647859430000|2022-03-21 10:43:50|94312.3|94287.3|94334.4|94309.4|94335.9|94310.9|94312.1|94287.1|44
1647859440000|2022-03-21 10:44:00|94334.5|94309.5|94331.7|94306.7|94334.5|94309.5|94326.4|94301.4|35
1647859450000|2022-03-21 10:44:10|94330.1|94305.1|94317.1|94292.1|94330.1|94305.1|94315.8|94290.8|44
1647859460000|2022-03-21 10:44:20|94317.3|94292.3|94327.6|94277.6|94328.1|94292.9|94311.6|94277.6|40
1647859470000|2022-03-21 10:44:30|94313.3|94288.3|94304.2|94279.2|94313.3|94288.3|94301|94276|50
1647859480000|2022-03-21 10:44:40|94304.4|94279.4|94307.2|94282.2|94311.6|94286.6|94304.2|94279.2|49
1647859490000|2022-03-21 10:44:50|94306.7|94281.7|94303.9|94278.9|94309.3|94284.3|94303|94278|58
1647859500000|2022-03-21 10:45:00|94304.5|94279.5|94303.9|94278.9|94305.5|94280.5|94302.1|94277.1|32
1647859510000|2022-03-21 10:45:10|94303.6|94278.6|94294.3|94269.3|94305.8|94279|94287.2|94247.2|54
1647859520000|2022-03-21 10:45:20|94293.4|94268.4|94294|94269|94298|94273|94292.6|94267.6|45
1647859530000|2022-03-21 10:45:30|94294.1|94269.1|94311.8|94286.8|94312|94287|94292.6|94267.6|49
1647859540000|2022-03-21 10:45:40|94324.6|94274.6|94308.7|94283.7|94324.6|94284.2|94305.9|94272.7|38
1647859550000|2022-03-21 10:45:50|94308.6|94283.6|94311.3|94286.3|94325.6|94289.6|94308.2|94275.6|32
1647859560000|2022-03-21 10:46:00|94312.3|94287.3|94310|94285|94313.6|94288.6|94309.9|94284.9|31
1647859570000|2022-03-21 10:46:10|94310.2|94285.2|94312.5|94287.5|94317.1|94292.1|94308.6|94283.6|46
1647859580000|2022-03-21 10:46:20|94312.7|94287.7|94310.8|94285.8|94313.8|94288.8|94310.6|94285.6|52
1647859590000|2022-03-21 10:46:30|94311.1|94286.1|94311.7|94286.7|94314|94289|94310.5|94285.5|26
1647859600000|2022-03-21 10:46:40|94312.3|94287.3|94308.7|94283.7|94312.3|94287.3|94308.4|94283.4|32
1647859610000|2022-03-21 10:46:50|94308.3|94283.3|94299.3|94274.3|94308.3|94283.3|94296.3|94271.3|37
1647859620000|2022-03-21 10:47:00|94299.8|94274.8|94304.3|94279.3|94314.2|94281.2|94299.1|94261.8|43
1647859630000|2022-03-21 10:47:10|94304|94279|94308.9|94283.9|94323.7|94288.9|94304|94273.7|32
1647859640000|2022-03-21 10:47:20|94309.5|94284.5|94308.4|94283.4|94310.7|94285.7|94305.9|94280.9|33
1647859650000|2022-03-21 10:47:30|94308.9|94283.9|94306.4|94281.4|94308.9|94283.9|94305.7|94280.7|16
1647859660000|2022-03-21 10:47:40|94306.7|94281.7|94307.9|94282.9|94309.8|94284.8|94306.1|94281.1|41
1647859670000|2022-03-21 10:47:50|94308|94283|94304.5|94279.5|94313.3|94288.3|94302.3|94277.3|30
1647859680000|2022-03-21 10:48:00|94307|94282|94307.2|94282.2|94311|94286|94303.1|94278.1|47
1647859690000|2022-03-21 10:48:10|94309.3|94284.3|94308.7|94283.7|94311.5|94286.5|94299.2|94274.2|23
1647859700000|2022-03-21 10:48:20|94308.9|94283.9|94308.2|94283.2|94308.9|94283.9|94307.1|94282.1|15
1647859710000|2022-03-21 10:48:30|94308.1|94283.1|94312.1|94287.1|94312.4|94287.4|94306.7|94281.7|19
1647859720000|2022-03-21 10:48:40|94312.4|94287.4|94316.4|94291.4|94318|94293|94312.4|94287.4|27
1647859730000|2022-03-21 10:48:50|94317|94292|94315.6|94290.6|94317.4|94292.4|94314.6|94289.6|41
1647859740000|2022-03-21 10:49:00|94315|94290|94314.8|94289.8|94317.3|94292.3|94314.6|94289.6|34
1647859750000|2022-03-21 10:49:10|94314.6|94289.6|94314.1|94289.1|94316.3|94291.3|94312.5|94287.5|30
1647859760000|2022-03-21 10:49:20|94313.9|94288.9|94310.8|94285.8|94315.4|94290.4|94310.7|94285.7|15
1647859770000|2022-03-21 10:49:30|94311|94286|94322.2|94297.2|94323.1|94298.1|94311|94286|39
1647859780000|2022-03-21 10:49:40|94322.9|94297.9|94320.4|94295.4|94322.9|94297.9|94318.3|94293.3|52
1647859790000|2022-03-21 10:49:50|94320.7|94295.7|94321.7|94296.7|94323.1|94298.1|94319.9|94294.9|46
1647859800000|2022-03-21 10:50:00|94321.5|94296.5|94323.5|94298.5|94325.8|94300.8|94320|94295|66
1647859810000|2022-03-21 10:50:10|94322.9|94297.9|94319.7|94294.7|94323.7|94298.7|94319.1|94294.1|48
1647859820000|2022-03-21 10:50:20|94322.2|94297.2|94322.1|94297.1|94326.4|94301.4|94318.8|94293.8|68
1647859830000|2022-03-21 10:50:30|94319.8|94294.8|94327|94302|94327.5|94302.5|94319.8|94294.8|46
1647859840000|2022-03-21 10:50:40|94328|94303|94325.6|94300.6|94329.3|94304.3|94325.3|94300.3|32
1647859850000|2022-03-21 10:50:50|94325.3|94300.3|94324.5|94299.5|94328.6|94303.6|94323.4|94298.4|42
1647859860000|2022-03-21 10:51:00|94323.6|94298.6|94324.7|94299.7|94326.5|94301.5|94320.6|94295.6|41
1647859870000|2022-03-21 10:51:10|94324.2|94299.2|94324.6|94299.6|94326.6|94301.6|94322.5|94297.5|40
1647859880000|2022-03-21 10:51:20|94324.7|94299.7|94327|94302|94327.3|94302.3|94323.3|94298.3|34
1647859890000|2022-03-21 10:51:30|94327.6|94302.6|94329.3|94304.3|94331.1|94306.1|94327.5|94302.5|32
1647859900000|2022-03-21 10:51:40|94329.5|94304.5|94316.1|94291.1|94339|94314|94314.2|94280.5|51
1647859910000|2022-03-21 10:51:50|94315.4|94290.4|94314.3|94289.3|94318|94293|94313.5|94288.5|41
1647859920000|2022-03-21 10:52:00|94314.8|94289.8|94316.4|94291.4|94318.8|94293.8|94314.3|94289.3|33
1647859930000|2022-03-21 10:52:10|94316.8|94291.8|94313.9|94288.9|94317.1|94292.1|94308.4|94283.4|38
1647859940000|2022-03-21 10:52:20|94313.4|94288.4|94317|94292|94319.4|94294.4|94310.7|94285.7|35
1647859950000|2022-03-21 10:52:30|94317.6|94292.6|94309.8|94284.8|94318.1|94293.1|94309.8|94284.8|46
1647859960000|2022-03-21 10:52:40|94310.9|94285.9|94309.7|94284.7|94312.9|94287.9|94307.9|94282.9|42
1647859970000|2022-03-21 10:52:50|94309.9|94284.9|94309.4|94284.4|94310.9|94285.9|94307.7|94282.7|36
1647859980000|2022-03-21 10:53:00|94308.4|94283.4|94309.9|94284.9|94313.3|94288.3|94307.8|94282.8|43
1647859990000|2022-03-21 10:53:10|94309.5|94284.5|94307.2|94282.2|94309.5|94284.5|94306.3|94281.3|29
1647860000000|2022-03-21 10:53:20|94307.5|94282.5|94309.2|94259.2|94317.1|94284|94302|94258.9|35
1647860010000|2022-03-21 10:53:30|94310.4|94260.4|94291.6|94266.6|94310.4|94272.6|94291.6|94260.4|44
1647860020000|2022-03-21 10:53:40|94291.7|94266.7|94295.3|94270.3|94296.3|94271.3|94289|94264|40
1647860030000|2022-03-21 10:53:50|94295.4|94270.4|94293.9|94268.9|94295.7|94270.7|94291|94266|37
1647860040000|2022-03-21 10:54:00|94294.1|94269.1|94295.6|94270.6|94297.4|94272.4|94289.9|94264.9|34
1647860050000|2022-03-21 10:54:10|94295.8|94270.8|94296.9|94271.9|94296.9|94271.9|94294.8|94269.8|19
1647860060000|2022-03-21 10:54:20|94296.4|94271.4|94294.3|94269.3|94297.4|94272.4|94292.9|94267.9|29
1647860070000|2022-03-21 10:54:30|94294.1|94269.1|94297.3|94272.3|94298.8|94273.8|94293.2|94268.2|39
1647860080000|2022-03-21 10:54:40|94297.4|94272.4|94293.5|94268.5|94298.6|94273.6|94291.8|94266.8|28
1647860090000|2022-03-21 10:54:50|94293.7|94268.7|94277.8|94252.8|94295.3|94270.3|94277.8|94252.8|39
1647860100000|2022-03-21 10:55:00|94278|94253|94286.4|94261.4|94291.3|94266.3|94276.6|94251.6|47
1647860110000|2022-03-21 10:55:10|94285.9|94260.9|94290.7|94265.7|94290.7|94265.7|94285.9|94260.9|31
1647860120000|2022-03-21 10:55:20|94290.4|94265.4|94288.5|94263.5|94305.4|94266.5|94286.4|94254.9|34
1647860130000|2022-03-21 10:55:30|94288.8|94263.8|94287.1|94262.1|94288.8|94263.8|94283.4|94258.4|39
1647860140000|2022-03-21 10:55:40|94287.2|94262.2|94283.7|94258.7|94291.1|94266.1|94280.8|94255.8|30
1647860150000|2022-03-21 10:55:50|94284.1|94259.1|94283.4|94258.4|94285.2|94260.2|94283.1|94258.1|24
1647860160000|2022-03-21 10:56:00|94283.5|94258.5|94278.6|94253.6|94284.3|94259.3|94278.1|94253.1|29
1647860170000|2022-03-21 10:56:10|94278.7|94253.7|94276.9|94251.9|94280.4|94255.4|94276.5|94251.5|32
1647860180000|2022-03-21 10:56:20|94276.8|94251.8|94277.8|94252.8|94278.8|94253.8|94273.9|94248.9|38
1647860190000|2022-03-21 10:56:30|94276.2|94251.2|94276.3|94251.3|94278.4|94253.4|94276|94251|34
1647860200000|2022-03-21 10:56:40|94276.4|94251.4|94278.9|94253.9|94279.7|94254.7|94276.1|94251.1|38
1647860210000|2022-03-21 10:56:50|94278.7|94253.7|94278|94253|94279.2|94254.2|94277.8|94252.8|37
1647860220000|2022-03-21 10:57:00|94278.2|94253.2|94277.2|94252.2|94278.4|94253.4|94276.5|94251.5|26
1647860230000|2022-03-21 10:57:10|94276.5|94251.5|94278.6|94253.6|94281|94256|94276.5|94251.5|48
1647860240000|2022-03-21 10:57:20|94278.5|94253.5|94277.8|94252.8|94279.6|94254.6|94277.5|94252.5|29
1647860250000|2022-03-21 10:57:30|94277.7|94252.7|94285.5|94260.5|94286.7|94261.7|94276.6|94251.6|47
1647860260000|2022-03-21 10:57:40|94285.1|94260.1|94290.2|94265.2|94301.3|94265.2|94284.9|94250.1|38
1647860270000|2022-03-21 10:57:50|94289.7|94264.7|94290.2|94265.2|94290.9|94265.9|94289.4|94264.4|38
1647860280000|2022-03-21 10:58:00|94291.5|94266.5|94296.7|94271.7|94298.7|94273.7|94291.1|94266.1|40
1647860290000|2022-03-21 10:58:10|94297|94272|94297.8|94272.8|94300.9|94275.9|94296.2|94271.2|51
1647860300000|2022-03-21 10:58:20|94297.2|94272.2|94302.5|94277.5|94302.5|94277.5|94296.6|94271.6|36
1647860310000|2022-03-21 10:58:30|94302.8|94277.8|94299.5|94274.5|94303.8|94278.8|94297.1|94272.1|43
1647860320000|2022-03-21 10:58:40|94299.2|94274.2|94299.1|94274.1|94302|94277|94298|94273|46
1647860330000|2022-03-21 10:58:50|94299.4|94274.4|94274.3|94249.3|94299.7|94274.7|94274|94249|24
1647860340000|2022-03-21 10:59:00|94274.5|94249.5|94278.5|94253.5|94278.9|94253.9|94267|94242|39
1647860350000|2022-03-21 10:59:10|94277.5|94252.5|94275.3|94250.3|94279.6|94254.6|94272.5|94247.5|52
1647860360000|2022-03-21 10:59:20|94275.8|94250.8|94317.8|94292.8|94319.8|94294.8|94275.5|94250.5|62
1647860370000|2022-03-21 10:59:30|94319.9|94294.9|94333.8|94283.8|94334.2|94298.3|94317.9|94280.9|65
1647860380000|2022-03-21 10:59:40|94333.6|94283.6|94319.5|94294.5|94334.2|94298.7|94317.3|94283.5|52
1647860390000|2022-03-21 10:59:50|94321.4|94296.4|94322.3|94297.3|94326.9|94301.9|94320.7|94295.7|65
1647860400000|2022-03-21 11:00:00|94321.6|94296.6|94324|94299|94328.7|94303.7|94321.6|94296.6|57
1647860410000|2022-03-21 11:00:10|94324.5|94299.5|94328.6|94303.6|94329.4|94304.4|94323.8|94298.8|45
1647860420000|2022-03-21 11:00:20|94329.2|94304.2|94324.1|94299.1|94331.7|94306.7|94323.4|94298.4|51
1647860430000|2022-03-21 11:00:30|94324.5|94299.5|94325|94300|94327.5|94302.5|94323.4|94298.4|46
1647860440000|2022-03-21 11:00:40|94325.5|94300.5|94324.8|94299.8|94325.5|94300.5|94318.4|94293.4|57
1647860450000|2022-03-21 11:00:50|94325.3|94300.3|94326.6|94301.6|94327.3|94302.3|94324.2|94299.2|40
1647860460000|2022-03-21 11:01:00|94326.9|94301.9|94320.1|94295.1|94326.9|94301.9|94320|94295|37
1647860470000|2022-03-21 11:01:10|94319.4|94294.4|94320.1|94295.1|94321.4|94296.4|94316.8|94291.8|40
1647860480000|2022-03-21 11:01:20|94320|94295|94320.8|94295.8|94321.3|94296.3|94318.8|94293.8|38
1647860490000|2022-03-21 11:01:30|94320.6|94295.6|94320.4|94295.4|94322.2|94297.2|94318.1|94293.1|36
1647860500000|2022-03-21 11:01:40|94319.6|94294.6|94321.7|94296.7|94321.7|94296.7|94319.2|94294.2|26
1647860510000|2022-03-21 11:01:50|94321.6|94296.6|94329.6|94304.6|94332.7|94307.7|94321.6|94296.6|50
1647860520000|2022-03-21 11:02:00|94330.7|94305.7|94335.2|94310.2|94335.6|94310.6|94330.2|94305.2|40
1647860530000|2022-03-21 11:02:10|94335.3|94310.3|94332.7|94307.7|94336.1|94311.1|94331.2|94306.2|41
1647860540000|2022-03-21 11:02:20|94333.8|94308.8|94330.7|94305.7|94337.6|94312.6|94329.4|94304.4|44
1647860550000|2022-03-21 11:02:30|94330.8|94305.8|94334|94309|94337|94312|94330.5|94305.5|39
1647860560000|2022-03-21 11:02:40|94334.8|94309.8|94342.9|94317.9|94343.5|94318.5|94334.4|94309.4|48
1647860570000|2022-03-21 11:02:50|94342.3|94317.3|94361.6|94336.6|94363.8|94338.8|94341.7|94316.7|63
1647860580000|2022-03-21 11:03:00|94361.3|94336.3|94376.7|94351.7|94377.4|94352.4|94359.7|94334.7|54
1647860590000|2022-03-21 11:03:10|94376.2|94351.2|94393.2|94343.2|94396.3|94359.7|94373.8|94343.1|63
1647860600000|2022-03-21 11:03:20|94393.3|94343.3|94395.4|94345.4|94396.2|94349.3|94371.4|94332.7|59
1647860610000|2022-03-21 11:03:30|94394.8|94344.8|94396.1|94346.1|94401.5|94363.6|94383.2|94344.8|46
1647860620000|2022-03-21 11:03:40|94396.5|94346.5|94403.1|94353.1|94404.5|94354.5|94395.5|94345.5|57
1647860630000|2022-03-21 11:03:50|94403.2|94353.2|94392.7|94342.7|94403.8|94353.8|94392.2|94342.2|48
1647860640000|2022-03-21 11:04:00|94392.3|94342.3|94386.5|94336.5|94392.3|94351.7|94373.6|94334.9|38
1647860650000|2022-03-21 11:04:10|94387.1|94337.1|94392.5|94342.5|94392.5|94342.5|94383.5|94333.5|53
1647860660000|2022-03-21 11:04:20|94379|94354|94379.2|94329.2|94391.7|94354.9|94371.1|94328.6|51
1647860670000|2022-03-21 11:04:30|94379.4|94329.4|94398.7|94348.7|94398.7|94356.8|94377.8|94327.8|51
1647860680000|2022-03-21 11:04:40|94397.2|94347.2|94396.1|94346.1|94398|94348|94394.4|94344.4|45
1647860690000|2022-03-21 11:04:50|94396.2|94346.2|94398.7|94348.7|94400.4|94350.4|94393.7|94343.7|31
1647860700000|2022-03-21 11:05:00|94398.6|94348.6|94397.5|94372.5|94409.3|94373.4|94388.4|94348.6|38
1647860710000|2022-03-21 11:05:10|94396.3|94371.3|94403.9|94353.9|94407|94371.6|94393.5|94352.6|34
1647860720000|2022-03-21 11:05:20|94390.9|94365.9|94394.8|94369.8|94404.3|94370.9|94390.8|94353.3|37
1647860730000|2022-03-21 11:05:30|94395|94370|94391.3|94366.3|94396.7|94371.7|94388.6|94363.6|35
1647860740000|2022-03-21 11:05:40|94391.1|94366.1|94399.9|94374.9|94401.7|94376.7|94390.7|94365.7|55
1647860750000|2022-03-21 11:05:50|94400.2|94375.2|94393.9|94368.9|94404.5|94379.5|94393.3|94368.3|45
1647860760000|2022-03-21 11:06:00|94394.2|94369.2|94394.4|94369.4|94394.8|94369.8|94392.7|94367.7|38
1647860770000|2022-03-21 11:06:10|94393.8|94368.8|94389.3|94364.3|94394.6|94369.6|94387.7|94362.7|45
1647860780000|2022-03-21 11:06:20|94389.5|94364.5|94386.3|94361.3|94389.5|94364.5|94384.9|94359.9|45
1647860790000|2022-03-21 11:06:30|94387|94362|94379.5|94354.5|94387.5|94362.5|94378.4|94353.4|39
1647860800000|2022-03-21 11:06:40|94378.9|94353.9|94374.2|94349.2|94379.8|94354.8|94372.9|94347.9|50
1647860810000|2022-03-21 11:06:50|94374.1|94349.1|94369.2|94344.2|94374.3|94349.3|94368.8|94343.8|49
1647860820000|2022-03-21 11:07:00|94368.1|94343.1|94359.9|94334.9|94368.5|94343.5|94359.9|94334.9|40
1647860830000|2022-03-21 11:07:10|94359.8|94334.8|94357.3|94332.3|94361.4|94336.4|94355.4|94330.4|42
1647860840000|2022-03-21 11:07:20|94356.7|94331.7|94369.2|94344.2|94369.2|94344.2|94355.6|94330.6|43
1647860850000|2022-03-21 11:07:30|94367.8|94342.8|94360.2|94335.2|94367.9|94342.9|94359.3|94334.3|48
1647860860000|2022-03-21 11:07:40|94360.3|94335.3|94351.1|94326.1|94360.3|94335.3|94350.7|94325.7|44
1647860870000|2022-03-21 11:07:50|94350.9|94325.9|94349.7|94324.7|94352.4|94327.4|94344.6|94319.6|52
1647860880000|2022-03-21 11:08:00|94350.6|94325.6|94353.1|94328.1|94354.9|94329.9|94350.6|94325.6|31
1647860890000|2022-03-21 11:08:10|94350.5|94325.5|94349.5|94324.5|94352.5|94327.5|94349.5|94324.5|31
1647860900000|2022-03-21 11:08:20|94350.6|94325.6|94353.3|94328.3|94353.9|94328.9|94350.3|94325.3|15
1647860910000|2022-03-21 11:08:30|94350.9|94325.9|94354.8|94329.8|94355.4|94330.4|94349.9|94324.9|47
1647860920000|2022-03-21 11:08:40|94354.7|94329.7|94357.6|94332.6|94359.5|94334.5|94348.8|94323.8|49
1647860930000|2022-03-21 11:08:50|94357.5|94332.5|94357.1|94332.1|94357.7|94332.7|94355.2|94330.2|35
1647860940000|2022-03-21 11:09:00|94356.4|94331.4|94356|94331|94358.4|94333.4|94355|94330|31
1647860950000|2022-03-21 11:09:10|94355.9|94330.9|94355.9|94330.9|94357.5|94332.5|94355.4|94330.4|21
1647860960000|2022-03-21 11:09:20|94355.8|94330.8|94355.8|94330.8|94370.8|94333.4|94355.8|94319.4|36
1647860970000|2022-03-21 11:09:30|94356.3|94331.3|94365.2|94340.2|94366.5|94341.5|94356.3|94331.3|46
1647860980000|2022-03-21 11:09:40|94364.2|94339.2|94366.4|94341.4|94368.5|94343.5|94363.7|94338.7|53
1647860990000|2022-03-21 11:09:50|94367|94342|94367|94342|94367.5|94342.5|94365.1|94340.1|37
1647861000000|2022-03-21 11:10:00|94366.8|94341.8|94392.1|94367.1|94393.2|94368.2|94366.5|94341.5|64
1647861010000|2022-03-21 11:10:10|94392.4|94367.4|94389.5|94364.5|94392.8|94367.8|94388.2|94363.2|42
1647861020000|2022-03-21 11:10:20|94389.1|94364.1|94392.2|94367.2|94394.1|94369.1|94389.1|94364.1|37
1647861030000|2022-03-21 11:10:30|94392.6|94367.6|94442.4|94417.4|94443.2|94418.2|94392.1|94367.1|58
1647861040000|2022-03-21 11:10:40|94442.2|94417.2|94446.3|94421.3|94452.2|94427.2|94438.5|94413.5|69
1647861050000|2022-03-21 11:10:50|94447.2|94422.2|94462.9|94437.9|94473.2|94438.3|94440.6|94415.6|69
1647861060000|2022-03-21 11:11:00|94462.7|94437.7|94455.6|94430.6|94471.5|94446.5|94454|94429|70
1647861070000|2022-03-21 11:11:10|94455.2|94430.2|94452.9|94427.9|94456|94431|94438.6|94413.6|62
1647861080000|2022-03-21 11:11:20|94453.2|94428.2|94437.1|94412.1|94466.4|94441.4|94437.1|94412.1|62
1647861090000|2022-03-21 11:11:30|94436.5|94411.5|94425.1|94400.1|94440|94415|94423.8|94398.8|56
1647861100000|2022-03-21 11:11:40|94425|94400|94420.8|94395.8|94428.1|94403.1|94418.1|94393.1|50
1647861110000|2022-03-21 11:11:50|94422.2|94397.2|94410.8|94385.8|94422.9|94397.9|94409|94384|62
1647861120000|2022-03-21 11:12:00|94412.1|94387.1|94416.9|94391.9|94417.1|94392.1|94411.7|94386.7|38
1647861130000|2022-03-21 11:12:10|94415.4|94390.4|94416.8|94391.8|94418.6|94393.6|94413|94388|47
1647861140000|2022-03-21 11:12:20|94416.5|94391.5|94416.3|94391.3|94417.9|94392.9|94411.6|94386.6|39
1647861150000|2022-03-21 11:12:30|94416.2|94391.2|94415.9|94390.9|94416.4|94391.4|94410.5|94385.5|39
1647861160000|2022-03-21 11:12:40|94416.3|94391.3|94398.5|94348.5|94420.5|94395.5|94387.6|94333.6|60
1647861170000|2022-03-21 11:12:50|94398.9|94348.9|94398.9|94348.9|94404.1|94364.1|94382.4|94347.3|57
1647861180000|2022-03-21 11:13:00|94383.4|94358.4|94364.2|94339.2|94384.2|94359.2|94364.2|94339.2|62
1647861190000|2022-03-21 11:13:10|94364.5|94339.5|94358.8|94333.8|94365.5|94340.5|94357.9|94332.9|51
1647861200000|2022-03-21 11:13:20|94358.7|94333.7|94355.5|94330.5|94360.3|94335.3|94355.1|94330.1|60
1647861210000|2022-03-21 11:13:30|94356|94331|94351.8|94326.8|94357|94332|94350.6|94325.6|58
1647861220000|2022-03-21 11:13:40|94351.9|94326.9|94356.4|94331.4|94357.3|94332.3|94351.9|94326.9|43
1647861230000|2022-03-21 11:13:50|94356|94331|94351.1|94326.1|94356.3|94331.3|94349.1|94324.1|53
1647861240000|2022-03-21 11:14:00|94350.9|94325.9|94353.8|94328.8|94358.1|94333.1|94349.2|94324.2|60
1647861250000|2022-03-21 11:14:10|94353.6|94328.6|94345.4|94320.4|94354.7|94329.7|94345.3|94320.3|51
1647861260000|2022-03-21 11:14:20|94347.4|94322.4|94348.4|94323.4|94354.3|94329.3|94347.4|94322.4|51
1647861270000|2022-03-21 11:14:30|94347.6|94322.6|94354.1|94329.1|94354.1|94329.1|94347.6|94322.6|48
1647861280000|2022-03-21 11:14:40|94351.4|94326.4|94351.7|94326.7|94354.1|94329.1|94351.4|94326.4|27
1647861290000|2022-03-21 11:14:50|94351.6|94326.6|94344.4|94319.4|94354.1|94329.1|94343.7|94318.7|36
1647861300000|2022-03-21 11:15:00|94344.2|94319.2|94345.1|94320.1|94348.5|94323.5|94342.3|94317.3|49
1647861310000|2022-03-21 11:15:10|94344.8|94319.8|94348.1|94323.1|94348.7|94323.7|94344.8|94319.8|25
1647861320000|2022-03-21 11:15:20|94347.6|94322.6|94343.3|94318.3|94349.3|94324.3|94340.5|94315.5|50
1647861330000|2022-03-21 11:15:30|94342.9|94317.9|94340.1|94315.1|94346.1|94321.1|94340.1|94315.1|49
1647861340000|2022-03-21 11:15:40|94339.5|94314.5|94337.3|94312.3|94343|94318|94335.2|94310.2|36
1647861350000|2022-03-21 11:15:50|94337|94312|94335.5|94310.5|94338.1|94313.1|94334.9|94309.9|26
1647861360000|2022-03-21 11:16:00|94335.9|94310.9|94355.5|94330.5|94355.5|94330.5|94334.8|94309.8|55
1647861370000|2022-03-21 11:16:10|94355.6|94330.6|94367.6|94342.6|94382.1|94344.7|94355.6|94328.3|57
1647861380000|2022-03-21 11:16:20|94367.9|94342.9|94372.6|94347.6|94377.1|94352.1|94367.9|94342.9|53
1647861390000|2022-03-21 11:16:30|94372.7|94347.7|94365.3|94340.3|94372.7|94347.7|94365|94340|36
1647861400000|2022-03-21 11:16:40|94367.2|94342.2|94360.6|94335.6|94371.3|94346.3|94359.7|94334.7|51
1647861410000|2022-03-21 11:16:50|94360.7|94335.7|94350.8|94325.8|94361.4|94336.4|94350.8|94325.8|48
1647861420000|2022-03-21 11:17:00|94351.3|94326.3|94371.3|94346.3|94371.3|94346.3|94349.5|94324.5|65
1647861430000|2022-03-21 11:17:10|94371.5|94346.5|94372.3|94347.3|94385.6|94351.1|94369.4|94333.4|55
1647861440000|2022-03-21 11:17:20|94371.7|94346.7|94357.7|94332.7|94375.4|94347.3|94356.4|94324.2|58
1647861450000|2022-03-21 11:17:30|94358.1|94333.1|94367.8|94317.8|94369.8|94336|94356|94317.8|45
1647861460000|2022-03-21 11:17:40|94368|94318|94375.1|94325.1|94380.8|94341.5|94366.5|94317.9|36
1647861470000|2022-03-21 11:17:50|94375.5|94325.5|94381|94331|94381.1|94344.5|94366.8|94325.5|44
1647861480000|2022-03-21 11:18:00|94380.8|94330.8|94373.8|94348.8|94388.3|94353.4|94373.8|94330.8|52
1647861490000|2022-03-21 11:18:10|94372.8|94347.8|94377.5|94352.5|94377.9|94352.9|94371.3|94346.3|48
1647861500000|2022-03-21 11:18:20|94379.3|94354.3|94374.1|94349.1|94381|94356|94374.1|94349.1|41
1647861510000|2022-03-21 11:18:30|94373.5|94348.5|94377.9|94352.9|94380.4|94355.4|94373.5|94348.5|32
1647861520000|2022-03-21 11:18:40|94378|94353|94378.8|94353.8|94378.8|94353.8|94366.8|94341.8|46
1647861530000|2022-03-21 11:18:50|94379.9|94354.9|94408.7|94358.7|94408.7|94369.2|94378.7|94353.7|61
1647861540000|2022-03-21 11:19:00|94408.4|94358.4|94405.6|94355.6|94409.6|94368.6|94393.6|94349|60
1647861550000|2022-03-21 11:19:10|94405.7|94355.7|94391.5|94341.5|94406|94367.7|94388.6|94340|56
1647861560000|2022-03-21 11:19:20|94391.1|94341.1|94393.3|94343.3|94394.6|94355.4|94380.4|94341.1|42
1647861570000|2022-03-21 11:19:30|94393.2|94343.2|94385.4|94360.4|94399.2|94360.4|94385.4|94342.8|38
1647861580000|2022-03-21 11:19:40|94385.1|94360.1|94390.9|94340.9|94393.6|94363|94377.2|94339|44
1647861590000|2022-03-21 11:19:50|94390.5|94340.5|94377.5|94352.5|94390.9|94352.7|94376.8|94338.6|40
1647861600000|2022-03-21 11:20:00|94377.4|94352.4|94390.8|94365.8|94400.7|94370.3|94376.1|94350.4|43
1647861610000|2022-03-21 11:20:10|94390.6|94365.6|94391.1|94366.1|94398.2|94373.2|94390.6|94365.6|49
1647861620000|2022-03-21 11:20:20|94392.7|94367.7|94393.9|94368.9|94394.7|94369.7|94391.7|94366.7|28
1647861630000|2022-03-21 11:20:30|94393.8|94368.8|94382.6|94357.6|94399.7|94369.1|94382.6|94348.7|38
1647861640000|2022-03-21 11:20:40|94382.9|94357.9|94374.3|94349.3|94395.6|94359.7|94371|94338.4|58
1647861650000|2022-03-21 11:20:50|94374.2|94349.2|94369.5|94319.5|94381.5|94349.6|94356.9|94319|65
1647861660000|2022-03-21 11:21:00|94369.1|94319.1|94357.8|94332.8|94369.1|94335.1|94356.1|94318.6|48
1647861670000|2022-03-21 11:21:10|94357.6|94332.6|94344.2|94319.2|94359.3|94332.6|94342.8|94309.3|43
1647861680000|2022-03-21 11:21:20|94343.8|94318.8|94360|94310|94363.1|94328.2|94342.8|94309|39
1647861690000|2022-03-21 11:21:30|94359.8|94309.8|94363.3|94313.3|94363.5|94327.9|94347.5|94308.7|42
1647861700000|2022-03-21 11:21:40|94362.9|94312.9|94366.8|94316.8|94366.8|94316.8|94361.9|94311.9|22
1647861710000|2022-03-21 11:21:50|94367|94317|94383.1|94333.1|94389.5|94351.6|94354.7|94317|67
1647861720000|2022-03-21 11:22:00|94383.2|94333.2|94369.2|94344.2|94384.2|94345.9|94369|94331.6|49
1647861730000|2022-03-21 11:22:10|94368.8|94343.8|94357.3|94332.3|94377.8|94343.8|94357.2|94321.8|45
1647861740000|2022-03-21 11:22:20|94358.4|94333.4|94363.5|94313.5|94363.5|94334.3|94353.9|94313.1|41
1647861750000|2022-03-21 11:22:30|94363.8|94313.8|94372.7|94322.7|94372.7|94333.5|94350.6|94313.1|39
1647861760000|2022-03-21 11:22:40|94361.4|94336.4|94370.4|94320.4|94373.2|94337.8|94361.2|94320.3|35
1647861770000|2022-03-21 11:22:50|94370.5|94320.5|94364.4|94314.4|94372.1|94327.6|94351.5|94314.4|37
1647861780000|2022-03-21 11:23:00|94352.2|94327.2|94343.9|94318.9|94355.3|94328.3|94340.5|94303.2|47
1647861790000|2022-03-21 11:23:10|94343.8|94318.8|94342.4|94317.4|94351.4|94319.7|94329.8|94293.9|45
1647861800000|2022-03-21 11:23:20|94342.6|94317.6|94342.2|94317.2|94356.5|94320.5|94341.1|94306.5|43
1647861810000|2022-03-21 11:23:30|94341.1|94316.1|94334.3|94309.3|94343.2|94318.2|94334.3|94309.3|45
1647861820000|2022-03-21 11:23:40|94334.5|94309.5|94336.7|94311.7|94336.8|94311.8|94333.5|94308.5|40
1647861830000|2022-03-21 11:23:50|94342.9|94317.9|94350.4|94325.4|94350.4|94325.4|94342.9|94317.9|46
1647861840000|2022-03-21 11:24:00|94350.3|94325.3|94351.2|94326.2|94355.9|94330.9|94349.7|94324.7|36
1647861850000|2022-03-21 11:24:10|94351.4|94326.4|94349.1|94324.1|94351.4|94326.4|94344.3|94319.3|51
1647861860000|2022-03-21 11:24:20|94350.6|94325.6|94349.7|94324.7|94350.7|94325.7|94342.6|94317.6|45
1647861870000|2022-03-21 11:24:30|94348.8|94323.8|94354.6|94329.6|94354.6|94329.6|94348.1|94323.1|42
1647861880000|2022-03-21 11:24:40|94353.9|94328.9|94354|94329|94355.8|94330.8|94352.7|94327.7|28
1647861890000|2022-03-21 11:24:50|94353.8|94328.8|94354.1|94329.1|94357.6|94332.6|94349.9|94324.9|38
1647861900000|2022-03-21 11:25:00|94353.8|94328.8|94353.6|94328.6|94355.7|94330.7|94348.6|94323.6|53
1647861910000|2022-03-21 11:25:10|94353.9|94328.9|94349.9|94324.9|94354.2|94329.2|94349|94324|26
1647861920000|2022-03-21 11:25:20|94350|94325|94339.3|94314.3|94351|94326|94339.1|94314.1|32
1647861930000|2022-03-21 11:25:30|94339.2|94314.2|94339.2|94314.2|94347.3|94322.3|94338.1|94313.1|51
1647861940000|2022-03-21 11:25:40|94339.5|94314.5|94337.1|94312.1|94347|94322|94336.3|94311.3|46
1647861950000|2022-03-21 11:25:50|94336.7|94311.7|94334.9|94309.9|94345.6|94313|94325.2|94295.4|60
1647861960000|2022-03-21 11:26:00|94335.1|94310.1|94337|94287|94338.9|94313.9|94324.4|94286.8|52
1647861970000|2022-03-21 11:26:10|94335.7|94285.7|94339.4|94289.4|94344|94304.5|94324.8|94285.7|53
1647861980000|2022-03-21 11:26:20|94327.5|94302.5|94328.2|94303.2|94333.1|94308.1|94326.3|94301.3|56
1647861990000|2022-03-21 11:26:30|94328|94303|94333.7|94283.7|94338.6|94304.7|94316|94278.7|66
1647862000000|2022-03-21 11:26:40|94332.8|94282.8|94310.9|94285.9|94335.9|94295.3|94310.9|94272.1|53
1647862010000|2022-03-21 11:26:50|94311.7|94286.7|94361.3|94311.3|94368.3|94318.3|94308.9|94275.9|75
1647862020000|2022-03-21 11:27:00|94360.5|94310.5|94359.7|94309.7|94366.9|94325.7|94350|94307.3|64
1647862030000|2022-03-21 11:27:10|94359|94309|94346.1|94321.1|94363.1|94322.6|94346|94306.1|64
1647862040000|2022-03-21 11:27:20|94345.8|94320.8|94357.5|94307.5|94358.7|94322.3|94345.8|94304.4|51
1647862050000|2022-03-21 11:27:30|94355.6|94305.6|94353.3|94303.3|94358|94322.7|94343.1|94303.3|57
1647862060000|2022-03-21 11:27:40|94353.5|94303.5|94391.9|94341.9|94399|94358.9|94348|94303.5|57
1647862070000|2022-03-21 11:27:50|94391.8|94341.8|94373.5|94348.5|94397.2|94362.2|94372.9|94337.4|55
1647862080000|2022-03-21 11:28:00|94385|94335|94370.9|94345.9|94385.8|94352.5|94367.6|94332.5|65
1647862090000|2022-03-21 11:28:10|94370.1|94345.1|94375.4|94350.4|94391.1|94353.7|94370.1|94340.1|54
1647862100000|2022-03-21 11:28:20|94374.7|94349.7|94392.3|94342.3|94392.5|94356.2|94374.5|94340.8|54
1647862110000|2022-03-21 11:28:30|94392.6|94342.6|94373.8|94348.8|94393|94349.2|94372|94335.3|57
1647862120000|2022-03-21 11:28:40|94374|94349|94397.7|94347.7|94397.7|94360.1|94373|94347.7|62
1647862130000|2022-03-21 11:28:50|94396.5|94346.5|94387|94362|94397.3|94366.7|94384.2|94346.3|62
1647862140000|2022-03-21 11:29:00|94387.7|94362.7|94387.8|94362.8|94392.2|94367.2|94387.1|94362.1|43
1647862150000|2022-03-21 11:29:10|94387.4|94362.4|94388.3|94363.3|94389.4|94364.4|94387.2|94362.2|46
1647862160000|2022-03-21 11:29:20|94388.1|94363.1|94426.6|94376.6|94426.6|94387.3|94387.9|94354.2|55
1647862170000|2022-03-21 11:29:30|94426.4|94376.4|94424.7|94374.7|94426.4|94386.2|94409.1|94371.8|48
1647862180000|2022-03-21 11:29:40|94424.8|94374.8|94412.2|94387.2|94424.8|94387.9|94410.5|94373.8|41
1647862190000|2022-03-21 11:29:50|94412.3|94387.3|94408.6|94383.6|94413.1|94388.1|94408.4|94383.4|46
1647862200000|2022-03-21 11:30:00|94408.5|94383.5|94393.5|94368.5|94424.7|94389.5|94393.5|94366.1|60
1647862210000|2022-03-21 11:30:10|94391|94366|94404.9|94354.9|94405.9|94369.4|94386.5|94350.9|68
1647862220000|2022-03-21 11:30:20|94405|94355|94408|94358|94408|94358|94401|94351|50
1647862230000|2022-03-21 11:30:30|94407.2|94357.2|94400.4|94350.4|94407.6|94366.3|94389.4|94350.4|59
1647862240000|2022-03-21 11:30:40|94399.9|94349.9|94401.6|94351.6|94401.6|94351.6|94398|94348|47
1647862250000|2022-03-21 11:30:50|94401.7|94351.7|94398.3|94348.3|94403.9|94366.1|94383.3|94344.7|49
1647862260000|2022-03-21 11:31:00|94385.4|94360.4|94386.6|94336.6|94394.5|94360.4|94372.8|94336.2|62
1647862270000|2022-03-21 11:31:10|94386.5|94336.5|94374.5|94349.5|94390.4|94349.5|94374.5|94334.7|62
1647862280000|2022-03-21 11:31:20|94374.7|94349.7|94371.5|94346.5|94390.5|94350|94370.8|94335|67
1647862290000|2022-03-21 11:31:30|94372.1|94347.1|94386.3|94336.3|94386.3|94352.3|94368.7|94332|64
1647862300000|2022-03-21 11:31:40|94386.1|94336.1|94379|94354|94389.1|94354|94374.9|94331.4|56
1647862310000|2022-03-21 11:31:50|94378.7|94353.7|94379.3|94354.3|94392.7|94355.6|94376.3|94341.6|42
1647862320000|2022-03-21 11:32:00|94379.2|94354.2|94375.6|94350.6|94392|94354.6|94374.3|94336.8|47
1647862330000|2022-03-21 11:32:10|94376|94351|94383.2|94358.2|94390.2|94358.2|94375.6|94340.2|61
1647862340000|2022-03-21 11:32:20|94384.7|94359.7|94388.7|94363.7|94404.7|94366.3|94382.8|94345.5|64
1647862350000|2022-03-21 11:32:30|94388.9|94363.9|94412.3|94362.3|94412.3|94370|94388.5|94356.7|48
1647862360000|2022-03-21 11:32:40|94411.7|94361.7|94391.6|94366.6|94412.4|94374.9|94391.3|94352.4|47
1647862370000|2022-03-21 11:32:50|94393|94368|94398.5|94348.5|94404.6|94368|94385.8|94348.2|44
1647862380000|2022-03-21 11:33:00|94398.3|94348.3|94387.8|94362.8|94402.7|94364.7|94385|94347.9|51
1647862390000|2022-03-21 11:33:10|94388.1|94363.1|94388.2|94363.2|94401|94363.5|94385.6|94349.4|39
1647862400000|2022-03-21 11:33:20|94387.1|94362.1|94387.8|94337.8|94396.2|94362.4|94375.3|94334.9|49
1647862410000|2022-03-21 11:33:30|94388.7|94338.7|94387.6|94337.6|94392.9|94342.9|94386|94336|49
1647862420000|2022-03-21 11:33:40|94386.2|94336.2|94389.6|94339.6|94390.2|94340.2|94385.9|94335.9|40
1647862430000|2022-03-21 11:33:50|94390.3|94340.3|94388|94338|94391.5|94341.5|94387.3|94337.3|39
1647862440000|2022-03-21 11:34:00|94388.2|94338.2|94387.2|94337.2|94388.2|94338.2|94386.5|94336.5|26
1647862450000|2022-03-21 11:34:10|94387.8|94337.8|94388.1|94338.1|94391.9|94358.3|94380.1|94337.3|41
1647862460000|2022-03-21 11:34:20|94387.7|94337.7|94385.5|94335.5|94388.6|94338.6|94385.4|94335.4|53
1647862470000|2022-03-21 11:34:30|94385.4|94335.4|94378.2|94328.2|94386.9|94343.9|94367.7|94327.8|42
1647862480000|2022-03-21 11:34:40|94378|94328|94364.8|94339.8|94379.7|94341.6|94361|94324.6|36
1647862490000|2022-03-21 11:34:50|94364.2|94339.2|94368.6|94318.6|94376.8|94339.7|94358.7|94318.6|52
1647862500000|2022-03-21 11:35:00|94368.2|94318.2|94351.9|94326.9|94368.6|94331.9|94351.8|94318.1|45
1647862510000|2022-03-21 11:35:10|94351.8|94326.8|94350.6|94325.6|94353.9|94328.9|94350.5|94325.5|39
1647862520000|2022-03-21 11:35:20|94350.2|94325.2|94324.9|94299.9|94351.1|94326.1|94324.8|94299.8|48
1647862530000|2022-03-21 11:35:30|94324.3|94299.3|94329.8|94304.8|94330.9|94305.9|94324.3|94299.3|36
1647862540000|2022-03-21 11:35:40|94330.2|94305.2|94330.1|94305.1|94330.3|94305.3|94328|94303|23
1647862550000|2022-03-21 11:35:50|94329.8|94304.8|94328.9|94303.9|94332.4|94307.4|94328.6|94303.6|36
1647862560000|2022-03-21 11:36:00|94330.6|94305.6|94336.3|94311.3|94337.1|94312.1|94327.6|94302.6|42
1647862570000|2022-03-21 11:36:10|94336.1|94311.1|94336.8|94311.8|94337.2|94312.2|94335.5|94310.5|25
1647862580000|2022-03-21 11:36:20|94336.7|94311.7|94337.5|94312.5|94337.6|94312.6|94334.5|94309.5|28
1647862590000|2022-03-21 11:36:30|94337.3|94312.3|94336.4|94311.4|94337.8|94312.8|94334.5|94309.5|25
1647862600000|2022-03-21 11:36:40|94337.5|94312.5|94333.2|94308.2|94338.8|94313.8|94333.2|94308.2|36
1647862610000|2022-03-21 11:36:50|94332|94307|94331|94306|94332|94307|94329.3|94304.3|22
1647862620000|2022-03-21 11:37:00|94330|94305|94322.4|94297.4|94331.7|94306.7|94322.4|94297.4|34
1647862630000|2022-03-21 11:37:10|94323.2|94298.2|94329.6|94304.6|94330.5|94305.5|94314.2|94289.2|48
1647862640000|2022-03-21 11:37:20|94331|94306|94338.8|94313.8|94339.1|94314.1|94329.3|94304.3|47
1647862650000|2022-03-21 11:37:30|94339.8|94314.8|94355.3|94330.3|94357.3|94332.3|94338.9|94313.9|46
1647862660000|2022-03-21 11:37:40|94356|94331|94339.7|94314.7|94356|94331|94339.4|94314.4|38
1647862670000|2022-03-21 11:37:50|94339.4|94314.4|94350|94325|94353.2|94327.5|94335.6|94299.2|48
1647862680000|2022-03-21 11:38:00|94349.7|94324.7|94346.3|94321.3|94369.4|94333|94346.3|94311.9|56
1647862690000|2022-03-21 11:38:10|94347|94322|94346.4|94321.4|94347.8|94322.8|94345.3|94320.3|44
1647862700000|2022-03-21 11:38:20|94346.5|94321.5|94354.8|94329.8|94355.4|94330.4|94345.4|94320.4|49
1647862710000|2022-03-21 11:38:30|94354.7|94329.7|94360.4|94335.4|94360.4|94335.4|94352.5|94327.5|49
1647862720000|2022-03-21 11:38:40|94372.9|94322.9|94366.6|94341.6|94373.1|94342.4|94356.4|94322.1|55
1647862730000|2022-03-21 11:38:50|94367.7|94342.7|94362.8|94337.8|94367.7|94342.7|94359.1|94334.1|43
1647862740000|2022-03-21 11:39:00|94362.3|94337.3|94362|94337|94368|94343|94360.2|94335.2|33
1647862750000|2022-03-21 11:39:10|94358.2|94333.2|94363.9|94338.9|94365.8|94340.8|94355.9|94330.9|40
1647862760000|2022-03-21 11:39:20|94365.1|94340.1|94354.6|94329.6|94369.7|94344.7|94353.9|94328.9|45
1647862770000|2022-03-21 11:39:30|94354.3|94329.3|94355.9|94330.9|94359.9|94334.9|94354.3|94329.3|33
1647862780000|2022-03-21 11:39:40|94355.5|94330.5|94359.3|94334.3|94359.3|94334.3|94354.9|94329.9|27
1647862790000|2022-03-21 11:39:50|94359.2|94334.2|94361.4|94336.4|94361.7|94336.7|94359.2|94334.2|27
1647862800000|2022-03-21 11:40:00|94362.5|94337.5|94351.7|94326.7|94364.4|94339.4|94351.3|94326.3|49
1647862810000|2022-03-21 11:40:10|94352.1|94327.1|94352.9|94327.9|94356.9|94331.9|94351.5|94326.5|33
1647862820000|2022-03-21 11:40:20|94353.1|94328.1|94350.4|94325.4|94354.4|94329.4|94350.4|94325.4|29
1647862830000|2022-03-21 11:40:30|94350.5|94325.5|94353.4|94328.4|94353.4|94328.4|94350.3|94325.3|23
1647862840000|2022-03-21 11:40:40|94353.2|94328.2|94350|94325|94354.1|94329.1|94349.8|94324.8|28
1647862850000|2022-03-21 11:40:50|94350.3|94325.3|94351.3|94326.3|94360.5|94335.5|94350.3|94325.3|42
1647862860000|2022-03-21 11:41:00|94350.5|94325.5|94348.5|94323.5|94350.5|94325.5|94346.7|94321.7|35
1647862870000|2022-03-21 11:41:10|94348.8|94323.8|94360.8|94335.8|94360.8|94335.8|94347.9|94322.9|43
1647862880000|2022-03-21 11:41:20|94360.9|94335.9|94364|94339|94366.7|94341.7|94358.5|94333.5|44
1647862890000|2022-03-21 11:41:30|94365.2|94340.2|94368|94343|94374.4|94349.4|94365.1|94340.1|53
1647862900000|2022-03-21 11:41:40|94367.9|94342.9|94411.1|94361.1|94414.8|94379.2|94367.9|94342.9|53
1647862910000|2022-03-21 11:41:50|94413.9|94363.9|94399.2|94374.2|94416.2|94379.3|94398|94361.8|58
1647862920000|2022-03-21 11:42:00|94399|94374|94409.9|94359.9|94415.4|94378.6|94397.6|94359.4|46
1647862930000|2022-03-21 11:42:10|94410.3|94360.3|94395.4|94370.4|94411.9|94371.3|94395.4|94358.2|47
1647862940000|2022-03-21 11:42:20|94395.3|94370.3|94402.6|94352.6|94411.3|94370.3|94389.9|94352.6|21
1647862950000|2022-03-21 11:42:30|94402.8|94352.8|94395.7|94370.7|94413.6|94373.1|94395.7|94352.8|29
1647862960000|2022-03-21 11:42:40|94395.8|94370.8|94394.2|94369.2|94396.9|94371.9|94391.3|94366.3|38
1647862970000|2022-03-21 11:42:50|94394.3|94369.3|94391.2|94366.2|94406.3|94370.3|94390.8|94353.7|47
1647862980000|2022-03-21 11:43:00|94390.9|94365.9|94376.2|94351.2|94399.4|94366.1|94373.1|94340.5|51
1647862990000|2022-03-21 11:43:10|94376.3|94351.3|94379.8|94329.8|94385|94351.5|94370.1|94329|50
1647863000000|2022-03-21 11:43:20|94379.7|94329.7|94378.9|94328.9|94381.5|94331.5|94378.5|94328.5|24
1647863010000|2022-03-21 11:43:30|94379.7|94329.7|94377.8|94327.8|94380.4|94330.4|94377.3|94327.3|24
1647863020000|2022-03-21 11:43:40|94377.2|94327.2|94370.9|94320.9|94377.3|94333.5|94358|94319.8|33
1647863030000|2022-03-21 11:43:50|94371.5|94321.5|94355.9|94330.9|94374|94339.7|94355.9|94320.8|42
1647863040000|2022-03-21 11:44:00|94356|94331|94356.9|94331.9|94358.5|94333.5|94355.9|94330.9|35
1647863050000|2022-03-21 11:44:10|94356.7|94331.7|94355.8|94330.8|94370|94331.8|94353.8|94319.2|29
1647863060000|2022-03-21 11:44:20|94355.9|94330.9|94357.8|94332.8|94358.3|94333.3|94354.3|94329.3|28
1647863070000|2022-03-21 11:44:30|94357.7|94332.7|94357.6|94332.6|94358|94333|94357|94332|11
1647863080000|2022-03-21 11:44:40|94357.7|94332.7|94360.2|94310.2|94365.3|94333.2|94355.8|94309.9|51
1647863090000|2022-03-21 11:44:50|94360.1|94310.1|94354.9|94304.9|94362|94312|94354.9|94304.9|42
1647863100000|2022-03-21 11:45:00|94354.8|94304.8|94354.2|94304.2|94355|94305|94341.4|94291.4|61
1647863110000|2022-03-21 11:45:10|94353.5|94303.5|94356.3|94306.3|94356.8|94306.8|94353|94303|51
1647863120000|2022-03-21 11:45:20|94356.7|94306.7|94351|94301|94357|94307|94344.6|94294.6|52
1647863130000|2022-03-21 11:45:30|94350.6|94300.6|94348.3|94298.3|94351.9|94301.9|94344.9|94294.9|46
1647863140000|2022-03-21 11:45:40|94348|94298|94347|94297|94349|94299|94343.6|94293.6|51
1647863150000|2022-03-21 11:45:50|94347.8|94297.8|94374.5|94324.5|94375.1|94325.1|94345.2|94295.2|62
1647863160000|2022-03-21 11:46:00|94374.6|94324.6|94371.2|94321.2|94375.2|94325.2|94371.2|94321.2|33
1647863170000|2022-03-21 11:46:10|94372.6|94322.6|94367.3|94317.3|94374.1|94324.1|94367.3|94317.3|40
1647863180000|2022-03-21 11:46:20|94362.8|94312.8|94342.3|94292.3|94364.5|94314.5|94338.3|94288.3|55
1647863190000|2022-03-21 11:46:30|94342.2|94292.2|94347|94297|94347|94307.8|94332.4|94292.2|31
1647863200000|2022-03-21 11:46:40|94347.2|94297.2|94349.6|94299.6|94349.9|94299.9|94346|94296|42
1647863210000|2022-03-21 11:46:50|94349.5|94299.5|94374.8|94324.8|94375.6|94325.6|94348.7|94298.7|55
1647863220000|2022-03-21 11:47:00|94374.3|94324.3|94380.9|94330.9|94381.8|94337.6|94362.6|94321.7|48
1647863230000|2022-03-21 11:47:10|94380.6|94330.6|94378.6|94328.6|94381.4|94331.4|94377.5|94327.5|44
1647863240000|2022-03-21 11:47:20|94383|94333|94369.1|94344.1|94383.2|94345.7|94367.2|94329.5|33
1647863250000|2022-03-21 11:47:30|94368.9|94343.9|94383.8|94333.8|94386.1|94344|94366.1|94332.2|41
1647863260000|2022-03-21 11:47:40|94383.7|94333.7|94387|94337|94387.9|94348.8|94373.5|94333.7|43
1647863270000|2022-03-21 11:47:50|94387.1|94337.1|94387.8|94337.8|94387.8|94337.8|94386.5|94336.5|21
1647863280000|2022-03-21 11:48:00|94386.7|94336.7|94369.6|94344.6|94386.7|94347|94369.4|94334.2|27
1647863290000|2022-03-21 11:48:10|94369.8|94344.8|94386|94336|94386.2|94344.9|94369.8|94331.9|25
1647863300000|2022-03-21 11:48:20|94386.1|94336.1|94387.6|94337.6|94388.4|94350.7|94373.8|94336|27
1647863310000|2022-03-21 11:48:30|94387.5|94337.5|94388.2|94338.2|94390.2|94340.2|94386.4|94336.4|26
1647863320000|2022-03-21 11:48:40|94388.3|94338.3|94374.7|94349.7|94388.3|94350.6|94374.7|94336.5|14
1647863330000|2022-03-21 11:48:50|94374.4|94349.4|94375.5|94350.5|94387.2|94350.7|94372.1|94335.9|32
1647863340000|2022-03-21 11:49:00|94376.3|94351.3|94389.4|94339.4|94390.4|94351.3|94376.2|94338.3|24
1647863350000|2022-03-21 11:49:10|94389.5|94339.5|94391.1|94341.1|94391.6|94341.6|94388.4|94338.4|29
1647863360000|2022-03-21 11:49:20|94394.1|94344.1|94369.9|94344.9|94399.9|94349.9|94369.9|94340.7|45
1647863370000|2022-03-21 11:49:30|94369.8|94344.8|94377.2|94352.2|94388.1|94352.5|94368.2|94337|38
1647863380000|2022-03-21 11:49:40|94377.5|94352.5|94378.9|94353.9|94378.9|94353.9|94376.1|94351.1|29
1647863390000|2022-03-21 11:49:50|94379|94354|94391.8|94366.8|94400.7|94367.6|94378.8|94350.2|49
1647863400000|2022-03-21 11:50:00|94391.6|94366.6|94390.9|94365.9|94392.8|94367.8|94388.5|94363.5|39
1647863410000|2022-03-21 11:50:10|94390.6|94365.6|94384.7|94359.7|94392.2|94367.2|94384.5|94359.5|39
1647863420000|2022-03-21 11:50:20|94383.6|94358.6|94387.7|94362.7|94387.9|94362.9|94383.6|94358.6|37
1647863430000|2022-03-21 11:50:30|94387.4|94362.4|94386.3|94361.3|94404|94367.7|94383.1|94352.8|48
1647863440000|2022-03-21 11:50:40|94386.4|94361.4|94388.1|94363.1|94389|94364|94386.4|94361.4|39
1647863450000|2022-03-21 11:50:50|94388.5|94363.5|94381.2|94356.2|94388.5|94363.5|94381.2|94356.2|32
1647863460000|2022-03-21 11:51:00|94381.3|94356.3|94366.8|94341.8|94385.8|94360.8|94365.5|94340.5|46
1647863470000|2022-03-21 11:51:10|94378.6|94328.6|94378.2|94328.2|94379.9|94342.9|94366.1|94325.2|47
1647863480000|2022-03-21 11:51:20|94377.7|94327.7|94367.1|94342.1|94380.7|94343|94365.4|94327.1|60
1647863490000|2022-03-21 11:51:30|94366.6|94341.6|94366.5|94341.5|94368.6|94343.6|94364.9|94339.9|53
1647863500000|2022-03-21 11:51:40|94366.7|94341.7|94393.3|94343.3|94393.6|94355.8|94365.9|94331|55
1647863510000|2022-03-21 11:51:50|94393.6|94343.6|94381.7|94356.7|94394.5|94357.5|94380.2|94343.1|35
1647863520000|2022-03-21 11:52:00|94381.8|94356.8|94373.1|94348.1|94399.3|94358|94368.6|94333.9|65
1647863530000|2022-03-21 11:52:10|94373|94348|94404.6|94354.6|94405.1|94370.2|94371.5|94346.5|54
1647863540000|2022-03-21 11:52:20|94404.2|94354.2|94404.5|94354.5|94406|94366.9|94389.3|94351.5|47
1647863550000|2022-03-21 11:52:30|94404.9|94354.9|94394.2|94369.2|94406.9|94369.9|94393.2|94354.7|30
1647863560000|2022-03-21 11:52:40|94394.3|94369.3|94406.6|94356.6|94407.4|94369.3|94394.3|94354.9|30
1647863570000|2022-03-21 11:52:50|94406.7|94356.7|94404.7|94379.7|94413.6|94379.7|94403|94356.5|48
1647863580000|2022-03-21 11:53:00|94405.9|94380.9|94405.8|94380.8|94406.4|94381.4|94404.6|94379.6|29
1647863590000|2022-03-21 11:53:10|94405.5|94380.5|94415.6|94365.6|94415.7|94381.1|94400.2|94364.5|24
1647863600000|2022-03-21 11:53:20|94415.3|94365.3|94405.6|94380.6|94415.3|94380.7|94401.5|94365.3|23
1647863610000|2022-03-21 11:53:30|94405.5|94380.5|94415|94390|94416.7|94391.7|94405.4|94380.4|40
1647863620000|2022-03-21 11:53:40|94415.8|94390.8|94421.6|94396.6|94432.7|94396.9|94414.3|94382.3|29
1647863630000|2022-03-21 11:53:50|94421.3|94396.3|94425.1|94400.1|94434.4|94401.7|94420.3|94383.7|27
1647863640000|2022-03-21 11:54:00|94424.9|94399.9|94431.1|94406.1|94431.9|94406.9|94424.1|94399.1|38
1647863650000|2022-03-21 11:54:10|94431.2|94406.2|94428.8|94403.8|94431.6|94406.6|94427.9|94402.9|37
1647863660000|2022-03-21 11:54:20|94428.9|94403.9|94428.9|94403.9|94429.6|94404.6|94428.5|94403.5|15
1647863670000|2022-03-21 11:54:30|94429.1|94404.1|94426.1|94401.1|94429.2|94404.2|94425.6|94400.6|41
1647863680000|2022-03-21 11:54:40|94426|94401|94425.1|94400.1|94426.7|94401.7|94423.3|94398.3|42
1647863690000|2022-03-21 11:54:50|94424.9|94399.9|94417.6|94367.6|94426.2|94399.9|94415.8|94365.8|56
1647863700000|2022-03-21 11:55:00|94415.3|94365.3|94418|94368|94418.7|94368.7|94414.4|94364.4|57
1647863710000|2022-03-21 11:55:10|94418.1|94368.1|94415.7|94365.7|94419|94369|94414.6|94364.6|49
1647863720000|2022-03-21 11:55:20|94415.9|94365.9|94405.8|94380.8|94417.5|94380.8|94403.5|94365|38
1647863730000|2022-03-21 11:55:30|94406|94381|94407|94382|94422.6|94384.9|94406|94368.4|42
1647863740000|2022-03-21 11:55:40|94406.5|94381.5|94417|94367|94419.8|94382.3|94406.5|94366.7|24
1647863750000|2022-03-21 11:55:50|94416.9|94366.9|94398.3|94373.3|94417.5|94375.5|94398|94360.8|42
1647863760000|2022-03-21 11:56:00|94398.2|94373.2|94396.1|94371.1|94398.9|94373.9|94394.3|94369.3|34
1647863770000|2022-03-21 11:56:10|94396.6|94371.6|94395.2|94370.2|94398.5|94373.5|94394|94369|28
1647863780000|2022-03-21 11:56:20|94395.3|94370.3|94395.2|94370.2|94395.5|94370.5|94393.3|94368.3|28
1647863790000|2022-03-21 11:56:30|94395.1|94370.1|94409.6|94359.6|94410.4|94373.8|94395.1|94359.5|34
1647863800000|2022-03-21 11:56:40|94411.7|94361.7|94398.9|94373.9|94411.7|94374|94396.2|94360.7|37
1647863810000|2022-03-21 11:56:50|94398.8|94373.8|94405.9|94380.9|94423.2|94388.2|94397.5|94372.5|43
1647863820000|2022-03-21 11:57:00|94407.6|94382.6|94402.3|94377.3|94421.2|94382.6|94400.2|94363.5|31
1647863830000|2022-03-21 11:57:10|94401.7|94376.7|94403.1|94378.1|94403.1|94378.1|94400.1|94375.1|19
1647863840000|2022-03-21 11:57:20|94402.8|94377.8|94410.8|94360.8|94411.1|94379|94392.3|94355.7|49
1647863850000|2022-03-21 11:57:30|94396.9|94371.9|94401.9|94376.9|94413.5|94377.4|94394.1|94356.6|52
1647863860000|2022-03-21 11:57:40|94402.7|94377.7|94397.9|94347.9|94415.1|94379|94395.2|94347.9|58
1647863870000|2022-03-21 11:57:50|94398.6|94348.6|94400.8|94350.8|94401.7|94351.7|94397.9|94347.9|33
1647863880000|2022-03-21 11:58:00|94400.9|94350.9|94399.3|94349.3|94400.9|94360.2|94381.8|94345.5|44
1647863890000|2022-03-21 11:58:10|94399.5|94349.5|94401.2|94351.2|94402.4|94352.4|94399.3|94349.3|40
1647863900000|2022-03-21 11:58:20|94401.3|94351.3|94402.8|94352.8|94403.3|94353.3|94400.4|94350.4|39
1647863910000|2022-03-21 11:58:30|94402.7|94352.7|94404.4|94354.4|94406.9|94356.9|94402.2|94352.2|42
1647863920000|2022-03-21 11:58:40|94404.3|94354.3|94421|94396|94425.5|94399.3|94402.5|94352.5|51
1647863930000|2022-03-21 11:58:50|94417.2|94392.2|94429.6|94404.6|94430.3|94405.3|94415.1|94390.1|44
1647863940000|2022-03-21 11:59:00|94429.7|94404.7|94429.3|94404.3|94430.2|94405.2|94428.9|94403.9|44
1647863950000|2022-03-21 11:59:10|94429.4|94404.4|94430.9|94405.9|94433.1|94408.1|94429.4|94404.4|44
1647863960000|2022-03-21 11:59:20|94430.4|94405.4|94427.2|94402.2|94431.5|94406.5|94423.7|94398.7|36
1647863970000|2022-03-21 11:59:30|94426.7|94401.7|94415.9|94365.9|94431.8|94401.7|94415.5|94365.9|62
1647863980000|2022-03-21 11:59:40|94415.6|94365.6|94418.9|94368.9|94419.6|94369.6|94413.2|94363.2|45
1647863990000|2022-03-21 11:59:50|94419|94369|94410.3|94360.3|94419|94379.7|94397.2|94357.8|51
1647864000000|2022-03-21 12:00:00|94410.4|94360.4|94397|94347|94410.4|94366|94377.4|94327.4|76
1647864010000|2022-03-21 12:00:10|94397.2|94347.2|94369.2|94319.2|94397.7|94347.7|94359.7|94317.5|72
1647864020000|2022-03-21 12:00:20|94370.4|94320.4|94364.6|94314.6|94372.6|94326.2|94349.6|94309.8|66
1647864030000|2022-03-21 12:00:30|94368.4|94318.4|94356.7|94306.7|94373|94333.7|94356.7|94306.7|64
1647864040000|2022-03-21 12:00:40|94356.5|94306.5|94351.9|94301.9|94358.7|94312.5|94335.4|94298.4|66
1647864050000|2022-03-21 12:00:50|94351.7|94301.7|94367.4|94317.4|94368.6|94318.6|94351.3|94301.3|60
1647864060000|2022-03-21 12:01:00|94366.9|94316.9|94373|94323|94377.2|94327.2|94364.3|94314.3|67
1647864070000|2022-03-21 12:01:10|94373.2|94323.2|94381.8|94331.8|94382.7|94332.7|94370.5|94320.5|40
1647864080000|2022-03-21 12:01:20|94381.3|94331.3|94380.9|94330.9|94383.1|94333.1|94377.1|94327.1|45
1647864090000|2022-03-21 12:01:30|94380.6|94330.6|94383|94333|94386.1|94336.1|94380.4|94330.4|43
1647864100000|2022-03-21 12:01:40|94382.9|94332.9|94380.3|94330.3|94382.9|94342.8|94366.1|94328.8|50
1647864110000|2022-03-21 12:01:50|94381.1|94331.1|94374.4|94324.4|94382.8|94338.2|94361|94323.8|44
1647864120000|2022-03-21 12:02:00|94375.8|94325.8|94367|94317|94377.3|94327.3|94367|94317|58
1647864130000|2022-03-21 12:02:10|94367.6|94317.6|94357.3|94332.3|94372.3|94333.1|94350.7|94316.2|41
1647864140000|2022-03-21 12:02:20|94358.2|94333.2|94356.9|94331.9|94376|94336.9|94354.1|94317.4|53
1647864150000|2022-03-21 12:02:30|94357.3|94332.3|94355.8|94330.8|94359.4|94334.4|94355.3|94330.3|53
1647864160000|2022-03-21 12:02:40|94355.9|94330.9|94356.9|94331.9|94361|94336|94355.8|94330.8|39
1647864170000|2022-03-21 12:02:50|94357.3|94332.3|94355.9|94330.9|94361|94336|94354.7|94329.7|34
1647864180000|2022-03-21 12:03:00|94355.8|94330.8|94348.2|94323.2|94357.8|94332.8|94346.7|94321.7|49
1647864190000|2022-03-21 12:03:10|94347.8|94322.8|94342.8|94292.8|94357|94326.3|94330.3|94292.3|53
1647864200000|2022-03-21 12:03:20|94344.8|94294.8|94336.7|94311.7|94346.5|94312|94332.8|94293.8|56
1647864210000|2022-03-21 12:03:30|94336.6|94311.6|94363.3|94338.3|94374|94339.2|94336.6|94308.2|59
1647864220000|2022-03-21 12:03:40|94363.8|94338.8|94359.9|94334.9|94364.9|94339.9|94358|94333|56
1647864230000|2022-03-21 12:03:50|94359.8|94334.8|94350.7|94325.7|94364.2|94335.4|94348.8|94312.3|48
1647864240000|2022-03-21 12:04:00|94349.8|94324.8|94357.1|94307.1|94362.9|94326.2|94348.7|94304.8|50
1647864250000|2022-03-21 12:04:10|94355.5|94305.5|94354.5|94304.5|94357.8|94307.8|94350.8|94300.8|62
1647864260000|2022-03-21 12:04:20|94352.3|94302.3|94343.3|94318.3|94352.7|94319.1|94340.3|94302.3|46
1647864270000|2022-03-21 12:04:30|94343.1|94318.1|94384.1|94334.1|94384.1|94337.7|94338|94313|50
1647864280000|2022-03-21 12:04:40|94384.3|94334.3|94386.9|94336.9|94389|94339|94381.7|94331.7|52
1647864290000|2022-03-21 12:04:50|94386.1|94336.1|94400.8|94350.8|94401|94363.8|94379|94334.8|53
1647864300000|2022-03-21 12:05:00|94400.9|94350.9|94412.4|94362.4|94416.8|94377.2|94393.3|94349.2|55
1647864310000|2022-03-21 12:05:10|94411.6|94361.6|94401.2|94351.2|94413.4|94366.6|94391.6|94350.6|55
1647864320000|2022-03-21 12:05:20|94400.8|94350.8|94400.9|94350.9|94403.7|94353.7|94397.6|94347.6|55
1647864330000|2022-03-21 12:05:30|94401.1|94351.1|94402.4|94352.4|94403|94363.1|94387.7|94348.2|47
1647864340000|2022-03-21 12:05:40|94402.9|94352.9|94404.9|94354.9|94404.9|94354.9|94399.4|94349.4|36
1647864350000|2022-03-21 12:05:50|94405.4|94355.4|94405.6|94355.6|94412.6|94374.5|94399.5|94355.4|42
1647864360000|2022-03-21 12:06:00|94404.2|94354.2|94402.6|94352.6|94404.2|94354.2|94399.7|94349.7|50
1647864370000|2022-03-21 12:06:10|94402.7|94352.7|94414.4|94364.4|94416.6|94366.6|94401.9|94351.9|44
1647864380000|2022-03-21 12:06:20|94414.3|94364.3|94392.4|94367.4|94414.3|94367.5|94390.2|94352.2|47
1647864390000|2022-03-21 12:06:30|94392.3|94367.3|94401.7|94351.7|94406.1|94367.3|94392.2|94351.6|32
1647864400000|2022-03-21 12:06:40|94401.4|94351.4|94389.8|94339.8|94401.4|94351.4|94389.6|94339.6|35
1647864410000|2022-03-21 12:06:50|94390.9|94340.9|94394|94344|94394|94344|94389.5|94339.5|40
1647864420000|2022-03-21 12:07:00|94394.1|94344.1|94350.1|94300.1|94394.1|94344.1|94347.7|94297.7|70
1647864430000|2022-03-21 12:07:10|94350.2|94300.2|94344.5|94294.5|94350.2|94308|94329.1|94292.2|54
1647864440000|2022-03-21 12:07:20|94344.6|94294.6|94347.1|94297.1|94349.7|94299.7|94344.2|94294.2|39
1647864450000|2022-03-21 12:07:30|94347.2|94297.2|94347.8|94297.8|94349.5|94299.5|94345.4|94295.4|33
1647864460000|2022-03-21 12:07:40|94347.7|94297.7|94355.4|94305.4|94355.4|94311.7|94335.5|94297.6|48
1647864470000|2022-03-21 12:07:50|94355.3|94305.3|94378.7|94328.7|94380.5|94339.6|94347.4|94304.9|67
1647864480000|2022-03-21 12:08:00|94378.4|94328.4|94372.7|94322.7|94378.8|94338.2|94361.2|94322.7|49
1647864490000|2022-03-21 12:08:10|94372.4|94322.4|94373.8|94323.8|94374.7|94337.2|94361.4|94320.2|43
1647864500000|2022-03-21 12:08:20|94372.1|94322.1|94373.7|94323.7|94375.3|94336.3|94359.2|94321.4|36
1647864510000|2022-03-21 12:08:30|94373|94323|94374.1|94324.1|94375|94325|94370.6|94320.6|49
1647864520000|2022-03-21 12:08:40|94373.8|94323.8|94372.2|94322.2|94374.3|94324.3|94371.1|94321.1|29
1647864530000|2022-03-21 12:08:50|94371.7|94321.7|94368.6|94318.6|94371.7|94330.3|94354.9|94315.8|36
1647864540000|2022-03-21 12:09:00|94368.8|94318.8|94358.6|94308.6|94368.8|94320.9|94343.5|94304.7|60
1647864550000|2022-03-21 12:09:10|94358.5|94308.5|94368.4|94318.4|94369.5|94319.5|94358.5|94308.5|45
1647864560000|2022-03-21 12:09:20|94367.9|94317.9|94370.6|94320.6|94370.6|94320.6|94365.6|94315.6|39
1647864570000|2022-03-21 12:09:30|94370.7|94320.7|94378.3|94328.3|94380.2|94343.4|94357|94320|45
1647864580000|2022-03-21 12:09:40|94378.2|94328.2|94368.3|94343.3|94382|94345.4|94362.4|94323.4|55
1647864590000|2022-03-21 12:09:50|94365.9|94340.9|94403.3|94353.3|94411.1|94361.1|94365.9|94326.7|66
1647864600000|2022-03-21 12:10:00|94401.8|94351.8|94393.4|94343.4|94401.8|94363.2|94387.3|94342.8|61
1647864610000|2022-03-21 12:10:10|94394.5|94344.5|94393.1|94343.1|94394.5|94344.5|94392.8|94342.8|23
1647864620000|2022-03-21 12:10:20|94392.8|94342.8|94380.2|94330.2|94392.8|94342.8|94378.8|94328.8|57
1647864630000|2022-03-21 12:10:30|94380.7|94330.7|94381.3|94331.3|94385|94335|94378.2|94328.2|34
1647864640000|2022-03-21 12:10:40|94382.8|94332.8|94382.3|94332.3|94386.6|94336.6|94380.9|94330.9|38
1647864650000|2022-03-21 12:10:50|94384.7|94334.7|94380.7|94330.7|94384.7|94334.7|94379.4|94329.4|52
1647864660000|2022-03-21 12:11:00|94379.8|94329.8|94380.6|94330.6|94388.4|94347.8|94371.6|94329.1|51
1647864670000|2022-03-21 12:11:10|94379.5|94329.5|94377.6|94327.6|94382|94343.3|94365.9|94327.2|57
1647864680000|2022-03-21 12:11:20|94377.4|94327.4|94367.3|94342.3|94380.6|94342.6|94365.4|94327.4|40
1647864690000|2022-03-21 12:11:30|94367.4|94342.4|94378|94328|94378.6|94342.4|94363.2|94325|52
1647864700000|2022-03-21 12:11:40|94377.7|94327.7|94385.9|94335.9|94386.4|94336.4|94374.1|94324.1|44
1647864710000|2022-03-21 12:11:50|94384.5|94334.5|94385.5|94335.5|94385.8|94335.8|94381.7|94331.7|58
1647864720000|2022-03-21 12:12:00|94385.3|94335.3|94382|94357|94387.9|94357.6|94372.2|94329.5|65
1647864730000|2022-03-21 12:12:10|94381.4|94356.4|94392.8|94342.8|94393.2|94356.4|94381.4|94340.2|31
1647864740000|2022-03-21 12:12:20|94391.1|94341.1|94387.7|94337.7|94391.8|94341.8|94386.9|94336.9|52
1647864750000|2022-03-21 12:12:30|94388.4|94338.4|94376.9|94351.9|94389.4|94351.9|94376|94335.6|39
1647864760000|2022-03-21 12:12:40|94376.8|94351.8|94372.8|94347.8|94379.1|94354.1|94369.8|94344.8|42
1647864770000|2022-03-21 12:12:50|94373.2|94348.2|94375.4|94350.4|94376|94351|94372.5|94347.5|32
1647864780000|2022-03-21 12:13:00|94375.6|94350.6|94397.6|94347.6|94398|94355.3|94368.9|94332|52
1647864790000|2022-03-21 12:13:10|94397.5|94347.5|94394|94344|94397.9|94360|94381.7|94343.4|47
1647864800000|2022-03-21 12:13:20|94394.1|94344.1|94378|94353|94394.8|94356.7|94378|94343.6|42
1647864810000|2022-03-21 12:13:30|94378.2|94353.2|94378.6|94353.6|94380.5|94355.5|94377.7|94352.7|52
1647864820000|2022-03-21 12:13:40|94378|94353|94379.8|94354.8|94393.8|94356.5|94378|94342.3|33
1647864830000|2022-03-21 12:13:50|94379.2|94354.2|94378.4|94353.4|94382|94357|94378|94353|43
1647864840000|2022-03-21 12:14:00|94378|94353|94388.4|94363.4|94399.2|94365.3|94378|94349.2|48
1647864850000|2022-03-21 12:14:10|94387.2|94362.2|94402|94377|94406.2|94377|94387.2|94350|57
1647864860000|2022-03-21 12:14:20|94402.3|94377.3|94402.1|94377.1|94406.5|94381.5|94400.9|94375.9|42
1647864870000|2022-03-21 12:14:30|94402.2|94377.2|94395.9|94370.9|94402.2|94377.2|94392|94367|50
1647864880000|2022-03-21 12:14:40|94395.8|94370.8|94400.3|94375.3|94400.9|94375.9|94380.6|94347.5|54
1647864890000|2022-03-21 12:14:50|94400.2|94375.2|94394.4|94344.4|94410.1|94377.2|94387|94344.3|34
1647864900000|2022-03-21 12:15:00|94394.9|94344.9|94398.4|94348.4|94398.6|94361.7|94379.8|94342.7|54
1647864910000|2022-03-21 12:15:10|94399|94349|94378.5|94353.5|94399|94360.8|94377.3|94346.1|57
1647864920000|2022-03-21 12:15:20|94379|94354|94367.6|94342.6|94383.6|94355.7|94362.8|94328.2|46
1647864930000|2022-03-21 12:15:30|94366.7|94341.7|94351.7|94301.7|94372.7|94342.1|94337.8|94298.5|71
1647864940000|2022-03-21 12:15:40|94351.6|94301.6|94383.2|94333.2|94390.5|94340.5|94335.1|94297.8|61
1647864950000|2022-03-21 12:15:50|94383|94333|94355|94305|94383.7|94333.7|94336.5|94277.5|63
1647864960000|2022-03-21 12:16:00|94354.7|94304.7|94366.9|94316.9|94367|94317|94354.7|94304.7|60
1647864970000|2022-03-21 12:16:10|94368.1|94318.1|94370|94320|94370.3|94320.3|94367.4|94317.4|33
1647864980000|2022-03-21 12:16:20|94370.1|94320.1|94370.3|94320.3|94371.2|94321.2|94369.2|94319.2|28
1647864990000|2022-03-21 12:16:30|94370.4|94320.4|94378.5|94328.5|94384.5|94334.5|94370.4|94320.4|56
1647865000000|2022-03-21 12:16:40|94378.6|94328.6|94379.9|94329.9|94380.9|94330.9|94377.4|94327.4|43
1647865010000|2022-03-21 12:16:50|94380.1|94330.1|94377.8|94327.8|94380.4|94330.4|94375.9|94325.9|51
1647865020000|2022-03-21 12:17:00|94377.5|94327.5|94386.6|94336.6|94389.1|94339.1|94377.5|94327.5|61
1647865030000|2022-03-21 12:17:10|94386|94336|94384.6|94334.6|94387.5|94337.5|94382.8|94332.8|44
1647865040000|2022-03-21 12:17:20|94384|94334|94385.5|94335.5|94386.6|94336.6|94382.1|94332.1|46
1647865050000|2022-03-21 12:17:30|94385.7|94335.7|94368.6|94343.6|94386.3|94344.6|94366.9|94330.4|42
1647865060000|2022-03-21 12:17:40|94380.7|94330.7|94382.4|94332.4|94382.9|94332.9|94379.6|94329.6|42
1647865070000|2022-03-21 12:17:50|94382.5|94332.5|94393.7|94343.7|94395.4|94345.4|94382.5|94332.5|50
1647865080000|2022-03-21 12:18:00|94394.1|94344.1|94391|94341|94394.6|94344.6|94390.3|94340.3|50
1647865090000|2022-03-21 12:18:10|94392.1|94342.1|94391.4|94341.4|94397.9|94347.9|94391.1|94341.1|44
1647865100000|2022-03-21 12:18:20|94392.3|94342.3|94393.2|94343.2|94396.9|94346.9|94392.3|94342.3|28
1647865110000|2022-03-21 12:18:30|94394.6|94344.6|94393.8|94343.8|94395.9|94345.9|94393|94343|29
1647865120000|2022-03-21 12:18:40|94393.4|94343.4|94404|94354|94405.8|94355.8|94393.4|94343.4|39
1647865130000|2022-03-21 12:18:50|94403.8|94353.8|94400.5|94350.5|94404.5|94354.5|94400.1|94350.1|36
1647865140000|2022-03-21 12:19:00|94400.9|94350.9|94391.5|94341.5|94401.9|94364.4|94382.2|94341.5|45
1647865150000|2022-03-21 12:19:10|94391.7|94341.7|94387.3|94337.3|94392.6|94342.6|94384.9|94334.9|34
1647865160000|2022-03-21 12:19:20|94386.9|94336.9|94373.6|94348.6|94387.1|94349.1|94373.6|94335.2|27
1647865170000|2022-03-21 12:19:30|94373.7|94348.7|94390.1|94340.1|94391.7|94357.2|94373.7|94338.4|47
1647865180000|2022-03-21 12:19:40|94389.9|94339.9|94389.5|94339.5|94391.3|94357.8|94377.7|94336.4|58
1647865190000|2022-03-21 12:19:50|94390.8|94340.8|94394.3|94344.3|94396.2|94346.2|94386.8|94336.8|54
1647865200000|2022-03-21 12:20:00|94391.4|94341.4|94391.1|94341.1|94395.9|94345.9|94382|94332|68
1647865210000|2022-03-21 12:20:10|94390.2|94340.2|94386.5|94336.5|94394|94344|94383.6|94333.6|56
1647865220000|2022-03-21 12:20:20|94386.8|94336.8|94393.8|94343.8|94394.8|94344.8|94384.9|94334.9|64
1647865230000|2022-03-21 12:20:30|94394.2|94344.2|94402.1|94352.1|94403.2|94353.2|94393.2|94343.2|60
1647865240000|2022-03-21 12:20:40|94405.9|94355.9|94401.5|94351.5|94405.9|94355.9|94398.4|94348.4|47
1647865250000|2022-03-21 12:20:50|94401.4|94351.4|94404.7|94354.7|94406.3|94356.3|94401.4|94351.4|33
1647865260000|2022-03-21 12:21:00|94404.8|94354.8|94406.5|94356.5|94408.8|94358.8|94401.1|94351.1|52
1647865270000|2022-03-21 12:21:10|94406.3|94356.3|94424.8|94374.8|94424.8|94384.2|94402.5|94352.5|40
1647865280000|2022-03-21 12:21:20|94425.8|94375.8|94426.5|94376.5|94429.4|94379.4|94420.8|94370.8|51
1647865290000|2022-03-21 12:21:30|94426.8|94376.8|94429.4|94379.4|94430.2|94380.2|94422.6|94372.6|61
1647865300000|2022-03-21 12:21:40|94429.7|94379.7|94418.2|94368.2|94429.8|94379.8|94417.7|94367.7|54
1647865310000|2022-03-21 12:21:50|94406.1|94381.1|94405.6|94380.6|94426.6|94388.8|94405.6|94364.3|43
1647865320000|2022-03-21 12:22:00|94405.8|94380.8|94403.9|94353.9|94413.3|94383.1|94400.3|94353.9|55
1647865330000|2022-03-21 12:22:10|94404.3|94354.3|94404.3|94354.3|94409.5|94359.5|94401.9|94351.9|50
1647865340000|2022-03-21 12:22:20|94403.2|94353.2|94383.2|94358.2|94406.2|94358.9|94381.6|94342.6|50
1647865350000|2022-03-21 12:22:30|94383.1|94358.1|94383.5|94358.5|94397.4|94359.7|94380.8|94345.2|43
1647865360000|2022-03-21 12:22:40|94383.2|94358.2|94396.7|94346.7|94398.3|94358.2|94381.8|94341.9|41
1647865370000|2022-03-21 12:22:50|94396.3|94346.3|94390.8|94365.8|94403.8|94366.7|94388.7|94345.5|40
1647865380000|2022-03-21 12:23:00|94392|94367|94378.1|94353.1|94404.2|94367|94378.1|94348.7|56
1647865390000|2022-03-21 12:23:10|94390.2|94340.2|94390|94340|94394.2|94356.6|94376.5|94337.9|56
1647865400000|2022-03-21 12:23:20|94390.1|94340.1|94385.2|94335.2|94391.7|94341.7|94383.1|94333.1|64
1647865410000|2022-03-21 12:23:30|94388|94338|94375.7|94325.7|94392.5|94342.5|94360.7|94317.3|71
1647865420000|2022-03-21 12:23:40|94385.3|94335.3|94401.7|94351.7|94420.2|94383.7|94385.3|94335.3|69
1647865430000|2022-03-21 12:23:50|94402.2|94352.2|94407.1|94357.1|94408.4|94358.4|94402.1|94352.1|56
1647865440000|2022-03-21 12:24:00|94407|94357|94410.1|94360.1|94410.2|94360.2|94405|94355|45
1647865450000|2022-03-21 12:24:10|94410.2|94360.2|94406.9|94356.9|94412|94372.6|94392.9|94348.9|62
1647865460000|2022-03-21 12:24:20|94408.9|94358.9|94402.9|94352.9|94410.6|94360.6|94399.8|94349.8|64
1647865470000|2022-03-21 12:24:30|94401.4|94351.4|94400.2|94350.2|94403.2|94361|94386|94349.5|56
1647865480000|2022-03-21 12:24:40|94399.9|94349.9|94395.3|94345.3|94399.9|94363.5|94383.6|94345.3|43
1647865490000|2022-03-21 12:24:50|94395.6|94345.6|94390.4|94365.4|94404.7|94367|94389.1|94345.2|51
1647865500000|2022-03-21 12:25:00|94390.1|94365.1|94391.2|94366.2|94392.1|94367.1|94388.9|94363.9|30
1647865510000|2022-03-21 12:25:10|94391|94366|94389.9|94364.9|94408.7|94371.3|94388.1|94357.2|43
1647865520000|2022-03-21 12:25:20|94390.2|94365.2|94389.6|94364.6|94402.9|94365.2|94388.2|94349.1|40
1647865530000|2022-03-21 12:25:30|94390.3|94365.3|94389.1|94364.1|94390.3|94365.3|94386.2|94361.2|34
1647865540000|2022-03-21 12:25:40|94388.8|94363.8|94426.6|94376.6|94426.6|94376.6|94387.4|94356.6|44
1647865550000|2022-03-21 12:25:50|94446.3|94396.3|94443.2|94393.2|94448.8|94398.8|94442.7|94392.7|56
1647865560000|2022-03-21 12:26:00|94441.4|94391.4|94444.6|94394.6|94452|94402|94441.4|94391.4|66
1647865570000|2022-03-21 12:26:10|94443.9|94393.9|94448.2|94398.2|94449.1|94399.1|94440.7|94390.7|53
1647865580000|2022-03-21 12:26:20|94448.7|94398.7|94455.1|94405.1|94455.8|94405.8|94446.8|94396.8|55
1647865590000|2022-03-21 12:26:30|94455|94405|94455.3|94405.3|94460.3|94424.2|94442|94404.8|63
1647865600000|2022-03-21 12:26:40|94455.2|94405.2|94438.8|94413.8|94455.2|94418|94437.2|94401.7|42
1647865610000|2022-03-21 12:26:50|94438.6|94413.6|94454.8|94429.8|94467.4|94431|94437.6|94412.6|57
1647865620000|2022-03-21 12:27:00|94453.8|94428.8|94455|94430|94457.2|94432.2|94448.4|94423.4|51
1647865630000|2022-03-21 12:27:10|94452.3|94427.3|94451.3|94426.3|94452.5|94427.5|94449.6|94424.6|32
1647865640000|2022-03-21 12:27:20|94451.6|94426.6|94454.4|94429.4|94454.6|94429.6|94450.8|94425.8|34
1647865650000|2022-03-21 12:27:30|94454.3|94429.3|94461.7|94436.7|94461.7|94436.7|94452.8|94427.8|42
1647865660000|2022-03-21 12:27:40|94460.9|94435.9|94463.3|94438.3|94466.5|94441.5|94458.6|94433.6|48
1647865670000|2022-03-21 12:27:50|94463|94438|94464.6|94439.6|94465.2|94440.2|94462.6|94437.6|44
1647865680000|2022-03-21 12:28:00|94465.8|94440.8|94474|94424|94475.1|94440.8|94456.4|94421.9|56
1647865690000|2022-03-21 12:28:10|94473.7|94423.7|94461|94436|94474.2|94437.9|94459.3|94423|40
1647865700000|2022-03-21 12:28:20|94461.3|94436.3|94465.8|94415.8|94470.3|94436.7|94454.6|94414.7|37
1647865710000|2022-03-21 12:28:30|94465.7|94415.7|94463.8|94413.8|94465.7|94428.4|94393.7|94328.1|74
1647865720000|2022-03-21 12:28:40|94460.1|94410.1|94453.3|94403.3|94461.3|94411.3|94452.8|94402.8|57
1647865730000|2022-03-21 12:28:50|94453.2|94403.2|94430.7|94380.7|94453.2|94403.2|94430.7|94380.7|51
1647865740000|2022-03-21 12:29:00|94432.3|94382.3|94442.6|94392.6|94444.6|94394.6|94432.3|94382.3|63
1647865750000|2022-03-21 12:29:10|94442.2|94392.2|94450.6|94400.6|94451.3|94401.3|94436.7|94386.7|61
1647865760000|2022-03-21 12:29:20|94451.6|94401.6|94455.9|94405.9|94457|94407|94451.6|94401.6|45
1647865770000|2022-03-21 12:29:30|94454.2|94404.2|94449.1|94399.1|94458.6|94408.6|94446.5|94396.5|58
1647865780000|2022-03-21 12:29:40|94449|94399|94439.8|94414.8|94454.2|94415|94439.4|94397.8|48
1647865790000|2022-03-21 12:29:50|94452.2|94402.2|94442|94392|94452.2|94408.2|94433|94391.7|58
1647865800000|2022-03-21 12:30:00|94441.8|94391.8|94433.4|94383.4|94441.8|94403.2|94423|94383.3|54
1647865810000|2022-03-21 12:30:10|94433.3|94383.3|94424.7|94374.7|94434|94384|94423.6|94373.6|47
1647865820000|2022-03-21 12:30:20|94425.4|94375.4|94424.8|94374.8|94426.8|94376.8|94420.6|94370.6|39
1647865830000|2022-03-21 12:30:30|94424.3|94374.3|94429.3|94379.3|94429.6|94386.9|94411.9|94373.1|51
1647865840000|2022-03-21 12:30:40|94429.5|94379.5|94436.6|94386.6|94438.1|94388.1|94427|94377|56
1647865850000|2022-03-21 12:30:50|94436|94386|94441.3|94391.3|94452|94410.9|94435.4|94385.4|62
1647865860000|2022-03-21 12:31:00|94441.4|94391.4|94428.1|94378.1|94441.4|94391.4|94423.8|94373.8|53
1647865870000|2022-03-21 12:31:10|94428|94378|94428|94378|94429.5|94379.5|94426.9|94376.9|19
1647865880000|2022-03-21 12:31:20|94427.9|94377.9|94429.3|94379.3|94430.8|94380.8|94426.4|94376.4|32
1647865890000|2022-03-21 12:31:30|94428.1|94378.1|94425.1|94375.1|94431.2|94381.2|94420.8|94370.8|57
1647865900000|2022-03-21 12:31:40|94423.9|94373.9|94419.9|94369.9|94423.9|94373.9|94417.3|94367.3|58
1647865910000|2022-03-21 12:31:50|94420.3|94370.3|94416.9|94366.9|94420.5|94370.5|94414.3|94364.3|57
1647865920000|2022-03-21 12:32:00|94417.7|94367.7|94420.3|94370.3|94421.5|94371.5|94417.1|94367.1|40
1647865930000|2022-03-21 12:32:10|94420.4|94370.4|94418.6|94368.6|94420.8|94370.8|94417.2|94367.2|40
1647865940000|2022-03-21 12:32:20|94418.5|94368.5|94416.1|94366.1|94425.1|94380|94405|94366|58
1647865950000|2022-03-21 12:32:30|94416.2|94366.2|94412.7|94362.7|94416.9|94366.9|94412.7|94362.7|30
1647865960000|2022-03-21 12:32:40|94411.9|94361.9|94412.2|94362.2|94413.8|94363.8|94408.7|94358.7|46
1647865970000|2022-03-21 12:32:50|94410.3|94360.3|94415.9|94365.9|94418.4|94379|94402.2|94360.3|55
1647865980000|2022-03-21 12:33:00|94416.2|94366.2|94419.2|94369.2|94420.3|94370.3|94410.8|94360.8|54
1647865990000|2022-03-21 12:33:10|94419.3|94369.3|94416.5|94366.5|94420.5|94381.8|94402.8|94362.6|45
1647866000000|2022-03-21 12:33:20|94416.7|94366.7|94415.3|94365.3|94416.7|94375.4|94400|94360.7|48
1647866010000|2022-03-21 12:33:30|94413.4|94363.4|94410.5|94360.5|94416.1|94380.2|94400.3|94360.5|50
1647866020000|2022-03-21 12:33:40|94411.3|94361.3|94403.4|94378.4|94413.8|94378.4|94399.2|94360.5|46
1647866030000|2022-03-21 12:33:50|94418.4|94368.4|94415.4|94365.4|94419.8|94380.8|94405.4|94363.7|38
1647866040000|2022-03-21 12:34:00|94415.9|94365.9|94403.2|94378.2|94419.9|94383.1|94401.9|94365.4|44
1647866050000|2022-03-21 12:34:10|94403|94378|94401.8|94376.8|94403.6|94378.6|94400.8|94375.8|35
1647866060000|2022-03-21 12:34:20|94402.6|94377.6|94401.8|94376.8|94417.3|94377.7|94401.4|94365.2|26
1647866070000|2022-03-21 12:34:30|94402.1|94377.1|94398.8|94373.8|94402.5|94377.5|94398.1|94373.1|30
1647866080000|2022-03-21 12:34:40|94398.7|94373.7|94401.2|94376.2|94414.6|94376.7|94398.1|94364.5|36
1647866090000|2022-03-21 12:34:50|94400.9|94375.9|94401.8|94376.8|94402.1|94377.1|94400.1|94375.1|34
1647866100000|2022-03-21 12:35:00|94401.9|94376.9|94402.2|94377.2|94403.5|94378.5|94401.3|94376.3|21
1647866110000|2022-03-21 12:35:10|94404.5|94379.5|94402.9|94377.9|94404.8|94379.8|94400.4|94375.4|26
1647866120000|2022-03-21 12:35:20|94403.2|94378.2|94403.4|94378.4|94405.2|94380.2|94403.1|94378.1|22
1647866130000|2022-03-21 12:35:30|94403.5|94378.5|94402.1|94377.1|94403.5|94378.5|94401.9|94376.9|14
1647866140000|2022-03-21 12:35:40|94402|94377|94404|94379|94404|94379|94401.6|94376.6|11
1647866150000|2022-03-21 12:35:50|94402.8|94377.8|94403.7|94378.7|94417.7|94381.5|94402.8|94367.7|28
1647866160000|2022-03-21 12:36:00|94405|94380|94405.9|94380.9|94405.9|94380.9|94403.4|94378.4|18
1647866170000|2022-03-21 12:36:10|94405.7|94380.7|94420.2|94395.2|94421.4|94396.4|94404.2|94379.2|50
1647866180000|2022-03-21 12:36:20|94420.5|94395.5|94424.5|94399.5|94425.1|94400.1|94420.3|94395.3|29
1647866190000|2022-03-21 12:36:30|94424.9|94399.9|94417.2|94392.2|94424.9|94399.9|94417.2|94392.2|28
1647866200000|2022-03-21 12:36:40|94417.4|94392.4|94421.9|94396.9|94422.2|94397.2|94415.4|94390.4|45
1647866210000|2022-03-21 12:36:50|94422|94397|94419.5|94394.5|94422.2|94397.2|94419.4|94394.4|19
1647866220000|2022-03-21 12:37:00|94419.7|94394.7|94417.9|94392.9|94433|94394.9|94416.8|94382|33
1647866230000|2022-03-21 12:37:10|94418.2|94393.2|94422.3|94397.3|94423.3|94398.3|94416.9|94391.9|30
1647866240000|2022-03-21 12:37:20|94422.6|94397.6|94440.4|94390.4|94441.6|94403.7|94422.6|94389.4|49
1647866250000|2022-03-21 12:37:30|94440.3|94390.3|94427.1|94402.1|94440.7|94402.7|94426.5|94389.8|35
1647866260000|2022-03-21 12:37:40|94427.2|94402.2|94428.6|94403.6|94428.6|94403.6|94424.4|94399.4|29
1647866270000|2022-03-21 12:37:50|94428.5|94403.5|94438.1|94388.1|94439.8|94403.5|94425.4|94387.8|34
1647866280000|2022-03-21 12:38:00|94438.4|94388.4|94426.7|94401.7|94438.4|94402.1|94422.9|94388.1|28
1647866290000|2022-03-21 12:38:10|94426.1|94401.1|94425|94400|94426.5|94401.5|94423.3|94398.3|37
1647866300000|2022-03-21 12:38:20|94424.8|94399.8|94413.4|94388.4|94424.9|94399.9|94411.7|94386.7|30
1647866310000|2022-03-21 12:38:30|94411.3|94386.3|94425.7|94375.7|94428.9|94390.7|94409.8|94373.3|43
1647866320000|2022-03-21 12:38:40|94426.5|94376.5|94418.2|94368.2|94427.6|94383.6|94407.3|94368.2|42
1647866330000|2022-03-21 12:38:50|94417.6|94367.6|94417.4|94367.4|94419.4|94381.4|94402.9|94367|34
1647866340000|2022-03-21 12:39:00|94416.8|94366.8|94418.5|94368.5|94422.7|94384.3|94403.4|94365.9|39
1647866350000|2022-03-21 12:39:10|94416.7|94366.7|94404.9|94379.9|94418.6|94380.7|94403|94364.5|43
1647866360000|2022-03-21 12:39:20|94404.7|94379.7|94389.9|94364.9|94416.9|94380.4|94387.6|94353.5|49
1647866370000|2022-03-21 12:39:30|94390|94365|94391.5|94366.5|94405.6|94367|94387.6|94354.1|41
1647866380000|2022-03-21 12:39:40|94390.5|94365.5|94386.5|94361.5|94402.7|94365.9|94381.3|94348|40
1647866390000|2022-03-21 12:39:50|94386.2|94361.2|94380.1|94355.1|94398.5|94363.2|94380.1|94348.5|35
1647866400000|2022-03-21 12:40:00|94379.9|94354.9|94381.9|94356.9|94394.6|94356.9|94378|94342.7|30
1647866410000|2022-03-21 12:40:10|94382|94357|94379.5|94354.5|94382.3|94357.3|94377.5|94352.5|39
1647866420000|2022-03-21 12:40:20|94379|94354|94379|94354|94390|94356|94377.3|94339.7|25
1647866430000|2022-03-21 12:40:30|94380.1|94355.1|94382.5|94357.5|94383|94358|94377.2|94352.2|43
1647866440000|2022-03-21 12:40:40|94382.1|94357.1|94377.6|94352.6|94382.1|94357.1|94376.6|94351.6|22
1647866450000|2022-03-21 12:40:50|94376.4|94351.4|94370.3|94345.3|94376.4|94351.4|94369.2|94344.2|40
1647866460000|2022-03-21 12:41:00|94370.8|94345.8|94361.6|94336.6|94371.8|94346.8|94361.6|94336.6|16
1647866470000|2022-03-21 12:41:10|94359.9|94334.9|94358.8|94333.8|94363.4|94338.4|94357.4|94332.4|45
1647866480000|2022-03-21 12:41:20|94358.5|94333.5|94355.8|94330.8|94372.5|94336.5|94355.7|94316.8|42
1647866490000|2022-03-21 12:41:30|94356.4|94331.4|94356.6|94331.6|94357.7|94332.7|94353.4|94328.4|31
1647866500000|2022-03-21 12:41:40|94356.7|94331.7|94357.5|94332.5|94358.8|94333.8|94353.4|94328.4|43
1647866510000|2022-03-21 12:41:50|94357.8|94332.8|94361.1|94336.1|94361.1|94336.1|94355.6|94330.6|43
1647866520000|2022-03-21 12:42:00|94361.4|94336.4|94367.6|94342.6|94368|94343|94359.6|94334.6|44
1647866530000|2022-03-21 12:42:10|94369.3|94344.3|94370.9|94345.9|94372.1|94347.1|94368.6|94343.6|28
1647866540000|2022-03-21 12:42:20|94371.1|94346.1|94373.3|94348.3|94375|94350|94371.1|94346.1|31
1647866550000|2022-03-21 12:42:30|94373.5|94348.5|94379.5|94354.5|94387.6|94354.7|94371.5|94337.6|36
1647866560000|2022-03-21 12:42:40|94378.8|94353.8|94365.7|94340.7|94378.8|94353.8|94364.9|94339.9|46
1647866570000|2022-03-21 12:42:50|94365.5|94340.5|94370.7|94320.7|94376.1|94341.8|94359.3|94319.5|37
1647866580000|2022-03-21 12:43:00|94371.3|94321.3|94373.5|94323.5|94374|94334.2|94358.6|94321.1|33
1647866590000|2022-03-21 12:43:10|94373.4|94323.4|94370.7|94320.7|94373.4|94336.1|94357.6|94319.8|31
1647866600000|2022-03-21 12:43:20|94370.5|94320.5|94364.7|94314.7|94370.5|94328.8|94349.4|94310.9|42
1647866610000|2022-03-21 12:43:30|94364.4|94314.4|94365.7|94315.7|94367.4|94326.7|94351.2|94313.6|44
1647866620000|2022-03-21 12:43:40|94364.9|94314.9|94363.6|94313.6|94368.7|94318.7|94362.7|94312.7|30
1647866630000|2022-03-21 12:43:50|94363.5|94313.5|94358.4|94308.4|94365.4|94320.2|94343.1|94308.1|34
1647866640000|2022-03-21 12:44:00|94357.7|94307.7|94342.8|94317.8|94357.9|94321.6|94342.7|94307.7|24
1647866650000|2022-03-21 12:44:10|94343.1|94318.1|94347.5|94322.5|94347.6|94322.6|94343.1|94318.1|17
1647866660000|2022-03-21 12:44:20|94347.3|94322.3|94358.6|94333.6|94370.7|94333.6|94346.4|94315.1|52
1647866670000|2022-03-21 12:44:30|94370.7|94320.7|94380.1|94330.1|94380.1|94343.5|94358.8|94320.6|54
1647866680000|2022-03-21 12:44:40|94380.3|94330.3|94375.1|94325.1|94381.6|94339.9|94361.6|94324.7|42
1647866690000|2022-03-21 12:44:50|94375|94325|94374.7|94324.7|94375|94338.8|94360.6|94322.5|43
1647866700000|2022-03-21 12:45:00|94374.8|94324.8|94357.1|94332.1|94374.8|94335.9|94353.3|94318.5|46
1647866710000|2022-03-21 12:45:10|94356.8|94331.8|94344|94319|94357.8|94332.8|94344|94319|44
1647866720000|2022-03-21 12:45:20|94344.2|94319.2|94340.5|94315.5|94344.6|94319.6|94340.1|94315.1|28
1647866730000|2022-03-21 12:45:30|94340.6|94315.6|94339.4|94314.4|94357.1|94319.3|94337.2|94305.4|47
1647866740000|2022-03-21 12:45:40|94337.8|94312.8|94336.5|94311.5|94341.3|94316.3|94335.6|94310.6|46
1647866750000|2022-03-21 12:45:50|94337.2|94312.2|94335.2|94310.2|94338.1|94313.1|94334.8|94309.8|32
1647866760000|2022-03-21 12:46:00|94336|94311|94336.4|94311.4|94337.3|94312.3|94334|94309|29
1647866770000|2022-03-21 12:46:10|94335.3|94310.3|94339.3|94314.3|94354|94317.3|94334.7|94302.8|39
1647866780000|2022-03-21 12:46:20|94340.3|94315.3|94349.5|94324.5|94360.5|94325.1|94338.7|94305.7|47
1647866790000|2022-03-21 12:46:30|94349.1|94324.1|94364.7|94314.7|94364.7|94329.4|94347.3|94311.6|43
1647866800000|2022-03-21 12:46:40|94364.4|94314.4|94349.9|94324.9|94366.5|94325.8|94346.6|94311.3|29
1647866810000|2022-03-21 12:46:50|94350.1|94325.1|94345|94320|94363.4|94325.4|94342.7|94310.8|40
1647866820000|2022-03-21 12:47:00|94344.6|94319.6|94345.5|94320.5|94345.8|94320.8|94341|94316|41
1647866830000|2022-03-21 12:47:10|94346.2|94321.2|94348.9|94323.9|94352.6|94327.6|94344|94319|54
1647866840000|2022-03-21 12:47:20|94348.7|94323.7|94351.2|94326.2|94355.5|94330.5|94348|94323|42
1647866850000|2022-03-21 12:47:30|94351|94326|94346.3|94321.3|94360.2|94327.1|94346.1|94310.2|34
1647866860000|2022-03-21 12:47:40|94346.7|94321.7|94346.4|94321.4|94350.5|94325.5|94345.6|94320.6|36
1647866870000|2022-03-21 12:47:50|94348.6|94323.6|94342.5|94317.5|94350.4|94325.4|94341.4|94316.4|49
1647866880000|2022-03-21 12:48:00|94342.4|94317.4|94343.6|94318.6|94345.4|94320.4|94340.9|94315.9|43
1647866890000|2022-03-21 12:48:10|94342.4|94317.4|94342.5|94317.5|94354.7|94320|94340.2|94304.4|42
1647866900000|2022-03-21 12:48:20|94342.9|94317.9|94349|94299|94354.5|94319.5|94329.5|94279.5|68
1647866910000|2022-03-21 12:48:30|94348.6|94298.6|94343.8|94318.8|94352.5|94318.8|94337.9|94298.6|41
1647866920000|2022-03-21 12:48:40|94343.6|94318.6|94333.5|94283.5|94348.6|94319.4|94332.3|94282.3|54
1647866930000|2022-03-21 12:48:50|94333.3|94283.3|94340.2|94290.2|94342.4|94304.1|94326.9|94283.3|59
1647866940000|2022-03-21 12:49:00|94340.5|94290.5|94329.5|94304.5|94341.5|94306.1|94327.9|94290.5|40
1647866950000|2022-03-21 12:49:10|94329.4|94304.4|94331.9|94306.9|94335.8|94310.8|94328.7|94303.7|29
1647866960000|2022-03-21 12:49:20|94333|94308|94330.5|94305.5|94333.7|94308.7|94329.2|94304.2|31
1647866970000|2022-03-21 12:49:30|94330.7|94305.7|94327.5|94302.5|94332.5|94307.5|94324.9|94299.9|47
1647866980000|2022-03-21 12:49:40|94327.4|94302.4|94330.3|94305.3|94330.3|94305.3|94327.4|94302.4|21
1647866990000|2022-03-21 12:49:50|94330.5|94305.5|94333.1|94283.1|94336.3|94305.5|94322.5|94282.1|31
1647867000000|2022-03-21 12:50:00|94322|94297|94330.5|94305.5|94330.7|94305.7|94321.5|94296.5|42
1647867010000|2022-03-21 12:50:10|94330.8|94305.8|94339.6|94314.6|94345.3|94314.6|94327.5|94289.4|49
1647867020000|2022-03-21 12:50:20|94339.1|94314.1|94339.6|94314.6|94341.1|94316.1|94338.3|94313.3|40
1647867030000|2022-03-21 12:50:30|94341.7|94316.7|94349.1|94299.1|94350.5|94319.4|94339.5|94299|37
1647867040000|2022-03-21 12:50:40|94349|94299|94365.7|94315.7|94365.7|94328.3|94347.8|94297.8|45
1647867050000|2022-03-21 12:50:50|94365.6|94315.6|94347.4|94322.4|94368.2|94332.7|94346.7|94312.5|48
1647867060000|2022-03-21 12:51:00|94347.1|94322.1|94348.5|94323.5|94360.6|94327.8|94347.1|94309.5|40
1647867070000|2022-03-21 12:51:10|94348.6|94323.6|94350|94325|94351.1|94326.1|94347.7|94322.7|47
1647867080000|2022-03-21 12:51:20|94350.5|94325.5|94352.7|94327.7|94353.5|94328.5|94349.3|94324.3|29
1647867090000|2022-03-21 12:51:30|94352.3|94327.3|94347.8|94322.8|94353.2|94328.2|94344.5|94319.5|43
1647867100000|2022-03-21 12:51:40|94347.9|94322.9|94333|94283|94350.6|94325.6|94327.1|94283|56
1647867110000|2022-03-21 12:51:50|94333.5|94283.5|94331.3|94281.3|94336.8|94295.1|94316|94277.5|63
1647867120000|2022-03-21 12:52:00|94331.6|94281.6|94327.4|94277.4|94334.2|94284.2|94325.8|94275.8|55
1647867130000|2022-03-21 12:52:10|94326.8|94276.8|94337.8|94287.8|94337.8|94287.8|94325.8|94275.8|55
1647867140000|2022-03-21 12:52:20|94340.1|94290.1|94332.3|94282.3|94341|94296.9|94321.9|94281.8|59
1647867150000|2022-03-21 12:52:30|94332.2|94282.2|94337|94287|94337|94296.4|94320.3|94281.6|46
1647867160000|2022-03-21 12:52:40|94336.6|94286.6|94328.4|94303.4|94338.4|94303.4|94324.9|94284.8|43
1647867170000|2022-03-21 12:52:50|94328.3|94303.3|94332.7|94307.7|94333.1|94308.1|94327.9|94302.9|34
1647867180000|2022-03-21 12:53:00|94332.9|94307.9|94333.1|94308.1|94344.7|94308.3|94331.8|94294.6|14
1647867190000|2022-03-21 12:53:10|94332.9|94307.9|94322.6|94297.6|94332.9|94307.9|94322.6|94297.6|52
1647867200000|2022-03-21 12:53:20|94322.5|94297.5|94329.5|94304.5|94337.5|94304.5|94318.9|94286.9|45
1647867210000|2022-03-21 12:53:30|94329.1|94304.1|94325.8|94300.8|94330.7|94305.7|94325.6|94300.6|34
1647867220000|2022-03-21 12:53:40|94325|94300|94325.5|94300.5|94325.9|94300.9|94323.9|94298.9|19
1647867230000|2022-03-21 12:53:50|94325.6|94300.6|94323.6|94298.6|94337.5|94300.6|94322.7|94285.3|26
1647867240000|2022-03-21 12:54:00|94323.5|94298.5|94324.1|94299.1|94324.2|94299.2|94320.3|94295.3|40
1647867250000|2022-03-21 12:54:10|94323.3|94298.3|94323.7|94298.7|94326.2|94301.2|94321.7|94296.7|43
1647867260000|2022-03-21 12:54:20|94324.1|94299.1|94324.3|94299.3|94327.9|94302.9|94321|94296|41
1647867270000|2022-03-21 12:54:30|94322.4|94297.4|94322|94297|94323.6|94298.6|94320.4|94295.4|53
1647867280000|2022-03-21 12:54:40|94322.1|94297.1|94320.4|94295.4|94323.8|94298.8|94315.8|94290.8|47
1647867290000|2022-03-21 12:54:50|94319.8|94294.8|94323.7|94298.7|94323.7|94298.7|94317.9|94292.9|34
1647867300000|2022-03-21 12:55:00|94325|94300|94321.9|94296.9|94329.2|94304.2|94321.8|94296.8|47
1647867310000|2022-03-21 12:55:10|94322|94297|94322.3|94297.3|94322.9|94297.9|94320.6|94295.6|36
1647867320000|2022-03-21 12:55:20|94323|94298|94332.3|94307.3|94332.3|94307.3|94323|94298|34
1647867330000|2022-03-21 12:55:30|94333.4|94308.4|94345|94320|94348.2|94320|94333.3|94296.6|51
1647867340000|2022-03-21 12:55:40|94345.1|94320.1|94365|94315|94365|94326.3|94344.4|94313.8|48
1647867350000|2022-03-21 12:55:50|94364.8|94314.8|94350.8|94325.8|94370.9|94338.4|94349.9|94314.8|67
1647867360000|2022-03-21 12:56:00|94349.4|94324.4|94350.5|94325.5|94355.2|94330.2|94347.1|94322.1|51
1647867370000|2022-03-21 12:56:10|94349.4|94324.4|94343.6|94318.6|94350.1|94325.1|94341.9|94316.9|46
1647867380000|2022-03-21 12:56:20|94346.6|94321.6|94348.7|94323.7|94355.3|94330.3|94345.1|94320.1|63
1647867390000|2022-03-21 12:56:30|94348.9|94323.9|94352.2|94327.2|94354.5|94329.5|94348.2|94323.2|54
1647867400000|2022-03-21 12:56:40|94352.6|94327.6|94352.8|94327.8|94355.1|94330.1|94351.3|94326.3|44
1647867410000|2022-03-21 12:56:50|94352|94327|94351.6|94326.6|94363.6|94327.7|94348.2|94313.6|53
1647867420000|2022-03-21 12:57:00|94351.9|94326.9|94350.6|94325.6|94354.5|94329.5|94349.6|94324.6|48
1647867430000|2022-03-21 12:57:10|94349.7|94324.7|94358|94333|94364.3|94339.3|94349.5|94324.5|52
1647867440000|2022-03-21 12:57:20|94359|94334|94354.9|94329.9|94359|94334|94354.5|94329.5|45
1647867450000|2022-03-21 12:57:30|94356.5|94331.5|94359.3|94334.3|94359.3|94334.3|94355.1|94330.1|44
1647867460000|2022-03-21 12:57:40|94360.1|94335.1|94354.7|94329.7|94368|94335.1|94354.6|94317.5|39
1647867470000|2022-03-21 12:57:50|94354.8|94329.8|94359.9|94334.9|94366.3|94334.9|94350|94312.3|56
1647867480000|2022-03-21 12:58:00|94359.4|94334.4|94363.2|94338.2|94366.6|94341.6|94358.3|94333.3|60
1647867490000|2022-03-21 12:58:10|94363.5|94338.5|94368.9|94343.9|94370.7|94345.7|94362.4|94337.4|42
1647867500000|2022-03-21 12:58:20|94368.8|94343.8|94360.7|94335.7|94371.5|94346.5|94359.5|94334.5|49
1647867510000|2022-03-21 12:58:30|94361|94336|94362.8|94337.8|94364.3|94339.3|94358.9|94333.9|51
1647867520000|2022-03-21 12:58:40|94363.3|94338.3|94365.7|94340.7|94366.5|94341.5|94362.3|94337.3|59
1647867530000|2022-03-21 12:58:50|94366|94341|94370.8|94345.8|94384.4|94347.4|94365.9|94334.4|38
1647867540000|2022-03-21 12:59:00|94370.9|94345.9|94369.9|94344.9|94371.3|94346.3|94367.1|94342.1|50
1647867550000|2022-03-21 12:59:10|94369.7|94344.7|94367.6|94342.6|94370.7|94345.7|94366.9|94341.9|47
1647867560000|2022-03-21 12:59:20|94367.9|94342.9|94351.5|94326.5|94367.9|94342.9|94348.9|94323.9|50
1647867570000|2022-03-21 12:59:30|94351.6|94326.6|94349.7|94324.7|94354.2|94329.2|94348.5|94323.5|48
1647867580000|2022-03-21 12:59:40|94349.4|94324.4|94348.7|94323.7|94349.4|94324.4|94347.9|94322.9|43
1647867590000|2022-03-21 12:59:50|94349.3|94324.3|94353.9|94328.9|94357.2|94332.2|94348.6|94323.6|55
1647867600000|2022-03-21 13:00:00|94355.2|94330.2|94342.3|94317.3|94356.5|94331.5|94340.7|94315.7|60
1647867610000|2022-03-21 13:00:10|94342.1|94317.1|94346.3|94321.3|94346.6|94321.6|94336.5|94311.5|54
1647867620000|2022-03-21 13:00:20|94346.1|94321.1|94337.4|94312.4|94346.7|94321.7|94334.8|94309.8|43
1647867630000|2022-03-21 13:00:30|94337|94312|94340.4|94315.4|94341.8|94316.8|94337|94312|35
1647867640000|2022-03-21 13:00:40|94340.2|94315.2|94340.2|94315.2|94350.2|94325.2|94339.5|94314.5|44
1647867650000|2022-03-21 13:00:50|94339.8|94314.8|94334|94309|94346|94321|94334|94309|52
1647867660000|2022-03-21 13:01:00|94333.9|94308.9|94337.7|94312.7|94339.3|94314.3|94331.9|94306.9|55
1647867670000|2022-03-21 13:01:10|94337.4|94312.4|94342.1|94317.1|94345.1|94320.1|94335.1|94310.1|54
1647867680000|2022-03-21 13:01:20|94342.6|94317.6|94338.5|94313.5|94345.1|94320.1|94335.3|94310.3|46
1647867690000|2022-03-21 13:01:30|94338.7|94313.7|94332.8|94307.8|94340.2|94315.2|94332.2|94307.2|47
1647867700000|2022-03-21 13:01:40|94332.5|94307.5|94324.2|94299.2|94334.6|94309.6|94321.7|94296.7|58
1647867710000|2022-03-21 13:01:50|94324.4|94299.4|94322.3|94297.3|94324.4|94299.4|94320.7|94295.7|40
1647867720000|2022-03-21 13:02:00|94320.8|94295.8|94320.5|94295.5|94321.4|94296.4|94319.9|94294.9|30
1647867730000|2022-03-21 13:02:10|94320.4|94295.4|94326.1|94301.1|94326.4|94301.4|94320.4|94295.4|43
1647867740000|2022-03-21 13:02:20|94326.4|94301.4|94326|94301|94326.4|94301.4|94324.4|94299.4|31
1647867750000|2022-03-21 13:02:30|94326.2|94301.2|94329.9|94304.9|94333.5|94308.5|94326.2|94301.2|43
1647867760000|2022-03-21 13:02:40|94330|94305|94325.6|94300.6|94330.3|94305.3|94325.6|94300.6|34
1647867770000|2022-03-21 13:02:50|94325.8|94300.8|94324.7|94299.7|94328.2|94303.2|94323.5|94298.5|35
1647867780000|2022-03-21 13:03:00|94324.6|94299.6|94341.6|94291.6|94341.6|94312.6|94319.7|94290.3|41
1647867790000|2022-03-21 13:03:10|94341.8|94291.8|94335.4|94310.4|94341.9|94311.3|94327.3|94290.7|35
1647867800000|2022-03-21 13:03:20|94336.1|94311.1|94333.3|94308.3|94340.3|94315.3|94333.3|94308.3|44
1647867810000|2022-03-21 13:03:30|94332|94307|94340.9|94315.9|94344.4|94319.4|94330.4|94305.4|42
1647867820000|2022-03-21 13:03:40|94341.2|94316.2|94347.8|94322.8|94349.3|94324.3|94336.2|94311.2|45
1647867830000|2022-03-21 13:03:50|94348.1|94323.1|94350.1|94300.1|94352.8|94323.7|94338.9|94300.1|60
1647867840000|2022-03-21 13:04:00|94350.4|94300.4|94341.8|94316.8|94350.8|94317.2|94336.6|94300.4|52
1647867850000|2022-03-21 13:04:10|94341.5|94316.5|94336.2|94311.2|94344|94319|94334.2|94309.2|45
1647867860000|2022-03-21 13:04:20|94336|94311|94341.8|94316.8|94343.3|94318.3|94336|94311|50
1647867870000|2022-03-21 13:04:30|94342|94317|94342.1|94317.1|94343.5|94318.5|94337.2|94312.2|55
1647867880000|2022-03-21 13:04:40|94342.4|94317.4|94347.9|94322.9|94351.5|94326.5|94338.6|94313.6|51
1647867890000|2022-03-21 13:04:50|94347.5|94322.5|94357.3|94332.3|94357.3|94332.3|94347.5|94322.5|36
1647867900000|2022-03-21 13:05:00|94357.4|94332.4|94369|94344|94369|94344|94355.3|94330.3|52
1647867910000|2022-03-21 13:05:10|94367.7|94342.7|94364.5|94339.5|94368.3|94343.3|94362.8|94337.8|41
1647867920000|2022-03-21 13:05:20|94363.2|94338.2|94355.4|94330.4|94363.2|94338.2|94351.5|94326.5|44
1647867930000|2022-03-21 13:05:30|94353.4|94328.4|94335.2|94310.2|94359|94328.4|94334.5|94309|55
1647867940000|2022-03-21 13:05:40|94336.9|94311.9|94330|94305|94336.9|94311.9|94328.6|94303.6|47
1647867950000|2022-03-21 13:05:50|94330.2|94305.2|94329.9|94304.9|94332.2|94307.2|94329.5|94304.5|29
1647867960000|2022-03-21 13:06:00|94330.4|94305.4|94332.2|94307.2|94333|94308|94328.8|94303.8|40
1647867970000|2022-03-21 13:06:10|94332.9|94307.9|94334.8|94309.8|94338.1|94313.1|94331.2|94306.2|40
1647867980000|2022-03-21 13:06:20|94334.9|94309.9|94333.7|94308.7|94335.9|94310.9|94331.5|94306.5|38
1647867990000|2022-03-21 13:06:30|94334.1|94309.1|94324.5|94299.5|94334.1|94309.1|94323|94298|45
1647868000000|2022-03-21 13:06:40|94321.8|94296.8|94329.1|94304.1|94329.5|94304.5|94321.8|94296.8|58
1647868010000|2022-03-21 13:06:50|94326.5|94301.5|94327.5|94302.5|94328.3|94303.3|94323.7|94298.7|43
1647868020000|2022-03-21 13:07:00|94327|94302|94328.3|94303.3|94329.3|94304.3|94321.8|94296.8|55
1647868030000|2022-03-21 13:07:10|94328.2|94303.2|94334.8|94309.8|94337|94312|94326.3|94301.3|54
1647868040000|2022-03-21 13:07:20|94335.9|94310.9|94349.9|94299.9|94350|94312.8|94334.9|94299.3|45
1647868050000|2022-03-21 13:07:30|94337|94312|94334.8|94309.8|94338.5|94313.5|94332.7|94307.7|36
1647868060000|2022-03-21 13:07:40|94334.9|94309.9|94345.1|94295.1|94346.6|94311.8|94332.4|94291.2|45
1647868070000|2022-03-21 13:07:50|94345.6|94295.6|94331.7|94306.7|94347.5|94310.2|94331.7|94294|40
1647868080000|2022-03-21 13:08:00|94332.3|94307.3|94331.3|94306.3|94345.7|94307.8|94328.8|94291.1|45
1647868090000|2022-03-21 13:08:10|94331.2|94306.2|94327.2|94277.2|94342.2|94306.4|94312.4|94262.4|65
1647868100000|2022-03-21 13:08:20|94326.2|94276.2|94297.4|94272.4|94326.2|94281.4|94295.3|94257.6|66
1647868110000|2022-03-21 13:08:30|94297.5|94272.5|94295.2|94270.2|94316.2|94275.9|94286.5|94259|64
1647868120000|2022-03-21 13:08:40|94294.8|94269.8|94295.1|94270.1|94310.8|94273.6|94293.5|94256.7|53
1647868130000|2022-03-21 13:08:50|94295.4|94270.4|94292.3|94267.3|94299.7|94274.7|94291.9|94266.9|50
1647868140000|2022-03-21 13:09:00|94291.9|94266.9|94291.4|94266.4|94292.6|94267.6|94291|94266|24
1647868150000|2022-03-21 13:09:10|94291.2|94266.2|94289.9|94264.9|94293.8|94268.8|94289.4|94264.4|41
1647868160000|2022-03-21 13:09:20|94290|94265|94288.7|94263.7|94305.8|94270.7|94288.7|94255.8|35
1647868170000|2022-03-21 13:09:30|94288.8|94263.8|94294.4|94269.4|94305.7|94273.7|94288.7|94255.6|61
1647868180000|2022-03-21 13:09:40|94294.5|94269.5|94290.7|94265.7|94294.5|94269.5|94290|94265|54
1647868190000|2022-03-21 13:09:50|94289.7|94264.7|94288|94263|94301.7|94264.8|94285.4|94250.7|55
1647868200000|2022-03-21 13:10:00|94287.9|94262.9|94291.8|94266.8|94304.7|94267.6|94287.5|94252|34
1647868210000|2022-03-21 13:10:10|94291.6|94266.6|94289.4|94264.4|94291.6|94266.6|94286.7|94261.7|42
1647868220000|2022-03-21 13:10:20|94287.9|94262.9|94289.7|94264.7|94289.8|94264.8|94287.9|94262.9|29
1647868230000|2022-03-21 13:10:30|94289.8|94264.8|94284.3|94259.3|94289.8|94264.8|94283.9|94258.9|35
1647868240000|2022-03-21 13:10:40|94284.4|94259.4|94300.9|94275.9|94301.5|94276.5|94284.4|94249.7|45
1647868250000|2022-03-21 13:10:50|94300.4|94275.4|94310.5|94285.5|94320.3|94286.1|94300.4|94267.2|44
1647868260000|2022-03-21 13:11:00|94310.9|94285.9|94327|94302|94330.2|94302.2|94309.9|94279.9|56
1647868270000|2022-03-21 13:11:10|94327.3|94302.3|94323.5|94298.5|94330.3|94305.3|94323.5|94298.5|46
1647868280000|2022-03-21 13:11:20|94336.5|94286.5|94322.7|94297.7|94336.5|94300.4|94319.2|94285.2|46
1647868290000|2022-03-21 13:11:30|94322.2|94297.2|94319.6|94294.6|94323.2|94298.2|94319.6|94294.6|31
1647868300000|2022-03-21 13:11:40|94319.5|94294.5|94320.6|94295.6|94322.3|94297.3|94319.5|94294.5|29
1647868310000|2022-03-21 13:11:50|94320.2|94295.2|94331.7|94306.7|94331.7|94306.7|94320.2|94295.2|42
1647868320000|2022-03-21 13:12:00|94331.1|94306.1|94324.6|94299.6|94331.6|94306.6|94323|94298|38
1647868330000|2022-03-21 13:12:10|94324.8|94299.8|94327|94302|94327.2|94302.2|94323.6|94298.6|28
1647868340000|2022-03-21 13:12:20|94326.4|94301.4|94325.5|94300.5|94327.3|94302.3|94324|94299|38
1647868350000|2022-03-21 13:12:30|94325.4|94300.4|94330.6|94305.6|94330.6|94305.6|94324.8|94299.8|40
1647868360000|2022-03-21 13:12:40|94330.5|94305.5|94336.4|94311.4|94337.2|94312.2|94330.3|94305.3|23
1647868370000|2022-03-21 13:12:50|94337.4|94312.4|94322|94297|94337.9|94312.9|94318.4|94293.4|40
1647868380000|2022-03-21 13:13:00|94321.9|94296.9|94325.9|94300.9|94338.4|94313.4|94321.7|94296.7|46
1647868390000|2022-03-21 13:13:10|94324.2|94299.2|94325|94300|94325.9|94300.9|94321.1|94296.1|29
1647868400000|2022-03-21 13:13:20|94324.9|94299.9|94326.9|94301.9|94327.4|94302.4|94324.9|94299.9|30
1647868410000|2022-03-21 13:13:30|94327|94302|94324.2|94299.2|94327|94302|94313.9|94288.9|45
1647868420000|2022-03-21 13:13:40|94324|94299|94323.2|94298.2|94324.6|94299.6|94317.1|94292.1|33
1647868430000|2022-03-21 13:13:50|94322.5|94297.5|94321.5|94296.5|94325.4|94300.4|94320.6|94295.6|36
1647868440000|2022-03-21 13:14:00|94321|94296|94319.9|94294.9|94323.8|94298.8|94319.6|94294.6|34
1647868450000|2022-03-21 13:14:10|94320.3|94295.3|94316.3|94291.3|94322.6|94297.6|94315.2|94290.2|44
1647868460000|2022-03-21 13:14:20|94316.1|94291.1|94316.2|94291.2|94319.8|94294.8|94315.4|94290.4|38
1647868470000|2022-03-21 13:14:30|94316.1|94291.1|94315.9|94290.9|94328|94292.3|94313.4|94276.7|59
1647868480000|2022-03-21 13:14:40|94316.1|94291.1|94314.7|94289.7|94317.5|94292.5|94313.7|94288.7|33
1647868490000|2022-03-21 13:14:50|94314.5|94289.5|94313|94288|94314.5|94289.5|94311.9|94286.9|34
1647868500000|2022-03-21 13:15:00|94314.4|94289.4|94319.8|94294.8|94320.7|94295.7|94314.4|94289.4|52
1647868510000|2022-03-21 13:15:10|94320.1|94295.1|94321.3|94296.3|94321.6|94296.6|94318.8|94293.8|36
1647868520000|2022-03-21 13:15:20|94321.5|94296.5|94318.9|94293.9|94323.2|94298.2|94317|94292|52
1647868530000|2022-03-21 13:15:30|94319.1|94294.1|94320.3|94295.3|94332.4|94296.3|94318|94281.8|38
1647868540000|2022-03-21 13:15:40|94320.6|94295.6|94306.2|94281.2|94328|94295.8|94305.6|94268|50
1647868550000|2022-03-21 13:15:50|94305.9|94280.9|94308.2|94283.2|94311.7|94286.7|94303|94278|52
1647868560000|2022-03-21 13:16:00|94307.9|94282.9|94308|94258|94314.3|94282.9|94292|94256.4|56
1647868570000|2022-03-21 13:16:10|94306.3|94256.3|94295.5|94270.5|94306.3|94270.8|94290.7|94256.3|49
1647868580000|2022-03-21 13:16:20|94294.9|94269.9|94295.8|94270.8|94306.7|94271.6|94289.4|94251.9|64
1647868590000|2022-03-21 13:16:30|94298.9|94273.9|94295.9|94270.9|94299.1|94274.1|94291.9|94266.9|52
1647868600000|2022-03-21 13:16:40|94295.8|94270.8|94295.8|94270.8|94298.4|94273.4|94291.7|94266.7|47
1647868610000|2022-03-21 13:16:50|94296.3|94271.3|94294.8|94269.8|94308.8|94271.7|94293.3|94254.7|37
1647868620000|2022-03-21 13:17:00|94294.7|94269.7|94307.6|94282.6|94309.5|94284.5|94294.7|94269.7|43
1647868630000|2022-03-21 13:17:10|94307.7|94282.7|94306.5|94281.5|94308|94283|94303.9|94278.9|49
1647868640000|2022-03-21 13:17:20|94306.7|94281.7|94345.4|94295.4|94358.1|94298.3|94295.3|94270.3|63
1647868650000|2022-03-21 13:17:30|94344.9|94294.9|94336.3|94286.3|94346.1|94296.1|94335|94285|62
1647868660000|2022-03-21 13:17:40|94336|94286|94309.4|94284.4|94340.7|94299.4|94304.2|94279.2|53
1647868670000|2022-03-21 13:17:50|94308.4|94283.4|94332|94282|94332.5|94293|94307.4|94280.5|55
1647868680000|2022-03-21 13:18:00|94331.6|94281.6|94324.4|94299.4|94340.6|94302.3|94323.9|94281|45
1647868690000|2022-03-21 13:18:10|94336.8|94286.8|94305.9|94280.9|94336.8|94299.3|94305.1|94280.1|52
1647868700000|2022-03-21 13:18:20|94305.8|94280.8|94296.1|94271.1|94306.2|94281.2|94294.6|94269.6|61
1647868710000|2022-03-21 13:18:30|94296.3|94271.3|94294.1|94269.1|94297.4|94272.4|94294.1|94269.1|52
1647868720000|2022-03-21 13:18:40|94294|94269|94282.5|94257.5|94294.5|94269.5|94282.4|94257.4|56
1647868730000|2022-03-21 13:18:50|94283.4|94258.4|94326|94276|94328|94288.9|94282.9|94257.9|66
1647868740000|2022-03-21 13:19:00|94325.5|94275.5|94317.3|94292.3|94331.1|94292.8|94316.3|94275.4|53
1647868750000|2022-03-21 13:19:10|94317.4|94292.4|94327.7|94277.7|94328.2|94292.7|94314.5|94277.6|49
1647868760000|2022-03-21 13:19:20|94327.5|94277.5|94303.2|94278.2|94327.7|94287.4|94302.7|94277.3|54
1647868770000|2022-03-21 13:19:30|94303.7|94278.7|94313.2|94288.2|94313.2|94288.2|94303.5|94278.5|63
1647868780000|2022-03-21 13:19:40|94311.9|94286.9|94310.6|94285.6|94312.5|94287.5|94310.6|94285.6|45
1647868790000|2022-03-21 13:19:50|94310.9|94285.9|94315.7|94290.7|94329.6|94292.8|94310|94277.9|45
1647868800000|2022-03-21 13:20:00|94315.4|94290.4|94327.7|94277.7|94331|94292.3|94310.8|94273.4|57
1647868810000|2022-03-21 13:20:10|94326.2|94276.2|94321|94296|94331.8|94298.6|94317.5|94275.6|70
1647868820000|2022-03-21 13:20:20|94320.8|94295.8|94323.4|94298.4|94326.4|94301.4|94317.6|94292.6|69
1647868830000|2022-03-21 13:20:30|94324.4|94299.4|94318.3|94293.3|94325|94300|94317.7|94292.7|64
1647868840000|2022-03-21 13:20:40|94318.1|94293.1|94321.8|94296.8|94322.2|94297.2|94317|94292|59
1647868850000|2022-03-21 13:20:50|94322.4|94297.4|94325.8|94300.8|94325.9|94300.9|94318.7|94293.7|56
1647868860000|2022-03-21 13:21:00|94326.3|94301.3|94334|94309|94334|94309|94324.9|94299.9|58
1647868870000|2022-03-21 13:21:10|94333.6|94308.6|94345.3|94320.3|94361.8|94324.4|94331.3|94306.3|43
1647868880000|2022-03-21 13:21:20|94344.8|94319.8|94343|94318|94345.2|94320.2|94342.7|94317.7|29
1647868890000|2022-03-21 13:21:30|94342.1|94317.1|94341.4|94316.4|94354.6|94317.1|94341.2|94304.3|25
1647868900000|2022-03-21 13:21:40|94341.5|94316.5|94341|94316|94353.5|94321.6|94340.9|94303.5|28
1647868910000|2022-03-21 13:21:50|94341.5|94316.5|94348.1|94298.1|94348.1|94317.1|94336.3|94298.1|38
1647868920000|2022-03-21 13:22:00|94346.9|94296.9|94302.2|94277.2|94346.9|94309.2|94298.9|94262.2|58
1647868930000|2022-03-21 13:22:10|94302.3|94277.3|94329.3|94279.3|94329.3|94283.7|94301.6|94268.5|61
1647868940000|2022-03-21 13:22:20|94329.4|94279.4|94341.2|94291.2|94341.4|94291.4|94329.3|94279.3|66
1647868950000|2022-03-21 13:22:30|94340.7|94290.7|94342.4|94292.4|94344.4|94294.4|94340.7|94290.7|46
1647868960000|2022-03-21 13:22:40|94342.6|94292.6|94340.1|94290.1|94343.8|94302.1|94325.3|94286.9|61
1647868970000|2022-03-21 13:22:50|94342|94292|94336.4|94286.4|94346.5|94296.5|94332.8|94282.8|51
1647868980000|2022-03-21 13:23:00|94333.9|94283.9|94330.6|94280.6|94337.7|94297.9|94321.2|94280.4|55
1647868990000|2022-03-21 13:23:10|94330.7|94280.7|94330.6|94280.6|94332.8|94282.8|94328.9|94278.9|35
1647869000000|2022-03-21 13:23:20|94331.1|94281.1|94336.9|94286.9|94338.2|94297.8|94320.3|94279.9|45
1647869010000|2022-03-21 13:23:30|94337|94287|94330.1|94305.1|94344.1|94305.8|94324.3|94285|49
1647869020000|2022-03-21 13:23:40|94330.4|94305.4|94355.4|94305.4|94357.4|94307.4|94330|94290.7|53
1647869030000|2022-03-21 13:23:50|94355.5|94305.5|94358.3|94308.3|94360.8|94324.1|94344.2|94305.5|54
1647869040000|2022-03-21 13:24:00|94357.8|94307.8|94353.3|94303.3|94360|94310|94351.8|94301.8|51
1647869050000|2022-03-21 13:24:10|94354.2|94304.2|94354.7|94304.7|94355.9|94305.9|94352.3|94302.3|34
1647869060000|2022-03-21 13:24:20|94354.8|94304.8|94364.5|94314.5|94366|94325.6|94350.6|94303.9|38
1647869070000|2022-03-21 13:24:30|94364.6|94314.6|94378.3|94328.3|94378.3|94328.3|94358.1|94308.1|56
1647869080000|2022-03-21 13:24:40|94382|94332|94374|94349|94386.7|94349.8|94369.1|94332|41
1647869090000|2022-03-21 13:24:50|94372.3|94347.3|94370.4|94345.4|94386.7|94348|94370.4|94332.4|41
1647869100000|2022-03-21 13:25:00|94368.7|94343.7|94372.7|94347.7|94386.3|94347.7|94368.7|94331.7|49
1647869110000|2022-03-21 13:25:10|94372.9|94347.9|94370.3|94345.3|94382|94347.9|94363.8|94327.6|65
1647869120000|2022-03-21 13:25:20|94369.5|94344.5|94373.9|94348.9|94384.7|94351.8|94369.4|94334.6|54
1647869130000|2022-03-21 13:25:30|94374.9|94349.9|94388.7|94363.7|94404.1|94367.1|94372.3|94343.3|61
1647869140000|2022-03-21 13:25:40|94388.5|94363.5|94394.5|94369.5|94413.2|94375.9|94387|94359.7|52
1647869150000|2022-03-21 13:25:50|94394.1|94369.1|94398.4|94373.4|94398.4|94373.4|94392.6|94367.6|49
1647869160000|2022-03-21 13:26:00|94398.2|94373.2|94401.2|94376.2|94401.2|94376.2|94396|94371|34
1647869170000|2022-03-21 13:26:10|94401.6|94376.6|94400.6|94375.6|94403.1|94378.1|94399.3|94374.3|39
1647869180000|2022-03-21 13:26:20|94400.4|94375.4|94403.3|94378.3|94411.5|94379|94398|94361.4|52
1647869190000|2022-03-21 13:26:30|94404.8|94379.8|94381.2|94356.2|94408.6|94383.6|94381.2|94356.2|55
1647869200000|2022-03-21 13:26:40|94378.2|94353.2|94377.4|94352.4|94395.6|94356.1|94376.7|94341.4|53
1647869210000|2022-03-21 13:26:50|94378.4|94353.4|94378.5|94353.5|94385.6|94360.6|94374.3|94349.3|63
1647869220000|2022-03-21 13:27:00|94378.6|94353.6|94386.1|94361.1|94397|94361.6|94378.6|94345.2|48
1647869230000|2022-03-21 13:27:10|94386.3|94361.3|94367.6|94342.6|94387|94362|94366|94330.9|65
1647869240000|2022-03-21 13:27:20|94367.8|94342.8|94360.7|94335.7|94368.6|94343.6|94359.3|94334.3|42
1647869250000|2022-03-21 13:27:30|94360|94335|94359.2|94334.2|94365.9|94340.9|94359.2|94334.2|53
1647869260000|2022-03-21 13:27:40|94359.1|94334.1|94361.9|94336.9|94365.2|94340.2|94359.1|94334.1|41
1647869270000|2022-03-21 13:27:50|94362.2|94337.2|94341.7|94316.7|94362.3|94337.3|94341|94316|58
1647869280000|2022-03-21 13:28:00|94339.7|94314.7|94348.1|94323.1|94352.5|94327|94338.4|94302.5|70
1647869290000|2022-03-21 13:28:10|94347.9|94322.9|94343.8|94293.8|94360.5|94323.9|94332.9|94291.3|69
1647869300000|2022-03-21 13:28:20|94342.5|94292.5|94346.3|94296.3|94351|94301|94340.4|94290.4|58
1647869310000|2022-03-21 13:28:30|94346.2|94296.2|94344.8|94319.8|94356.3|94324.7|94335.8|94294.4|58
1647869320000|2022-03-21 13:28:40|94345.2|94320.2|94349.5|94324.5|94351.8|94326.8|94344.3|94319.3|38
1647869330000|2022-03-21 13:28:50|94349.1|94324.1|94344.1|94319.1|94360.9|94324.1|94342.7|94304.5|59
1647869340000|2022-03-21 13:29:00|94341.3|94316.3|94327.9|94302.9|94348.6|94316.3|94327|94288.2|57
1647869350000|2022-03-21 13:29:10|94327.4|94302.4|94325.8|94300.8|94341.8|94303.8|94320.9|94291.8|59
1647869360000|2022-03-21 13:29:20|94325.7|94300.7|94325.1|94300.1|94326.6|94301.6|94323.6|94298.6|30
1647869370000|2022-03-21 13:29:30|94324.8|94299.8|94325.8|94300.8|94327.2|94302.2|94324.3|94299.3|42
1647869380000|2022-03-21 13:29:40|94324.8|94299.8|94325.7|94300.7|94327.6|94302.6|94318.2|94293.2|49
1647869390000|2022-03-21 13:29:50|94325.9|94300.9|94320.6|94295.6|94330.3|94305.3|94319.4|94294.4|52
1647869400000|2022-03-21 13:30:00|94321.2|94296.2|94324.3|94299.3|94324.6|94299.6|94318.3|94293.3|74
1647869410000|2022-03-21 13:30:10|94323.5|94298.5|94313|94288|94325|94300|94310.6|94285.6|64
1647869420000|2022-03-21 13:30:20|94313.5|94288.5|94307.4|94282.4|94316.7|94291.7|94302.7|94277.7|58
1647869430000|2022-03-21 13:30:30|94307|94282|94309.3|94284.3|94311.9|94286.9|94304.6|94279.6|56
1647869440000|2022-03-21 13:30:40|94309.7|94284.7|94315.6|94290.6|94315.6|94290.6|94304.5|94279.5|63
1647869450000|2022-03-21 13:30:50|94316|94291|94325.2|94300.2|94329.1|94304.1|94311.2|94286.2|64
1647869460000|2022-03-21 13:31:00|94325.7|94300.7|94330.1|94305.1|94331.8|94306.8|94322.8|94297.8|57
1647869470000|2022-03-21 13:31:10|94329.5|94304.5|94316|94291|94330.8|94305.8|94314.6|94289.6|67
1647869480000|2022-03-21 13:31:20|94319.9|94294.9|94321.5|94271.5|94325.6|94297.4|94308.6|94269.7|57
1647869490000|2022-03-21 13:31:30|94321.7|94271.7|94313.9|94288.9|94324.5|94288.9|94310.9|94271.7|45
1647869500000|2022-03-21 13:31:40|94313.5|94288.5|94323.5|94298.5|94335.4|94299|94313.5|94276|54
1647869510000|2022-03-21 13:31:50|94324.1|94299.1|94322.2|94272.2|94336.3|94302.1|94305.4|94270.4|70
1647869520000|2022-03-21 13:32:00|94324.5|94274.5|94317.5|94292.5|94333.4|94298.4|94313.3|94274.5|57
1647869530000|2022-03-21 13:32:10|94318.6|94293.6|94318.4|94268.4|94328.6|94293.8|94308.4|94264.7|60
1647869540000|2022-03-21 13:32:20|94318.9|94268.9|94312.4|94262.4|94323.9|94285.5|94299.9|94262.4|54
1647869550000|2022-03-21 13:32:30|94310.7|94260.7|94314.2|94264.2|94314.7|94277.7|94298.7|94260.7|41
1647869560000|2022-03-21 13:32:40|94314.1|94264.1|94309.8|94259.8|94314.3|94272.8|94296.1|94259.1|46
1647869570000|2022-03-21 13:32:50|94309.9|94259.9|94318.7|94293.7|94321.2|94296.2|94304.5|94259.7|50
1647869580000|2022-03-21 13:33:00|94318.9|94293.9|94319.9|94294.9|94326.3|94301.3|94315|94290|59
1647869590000|2022-03-21 13:33:10|94320|94295|94310.4|94260.4|94323|94296.7|94297.8|94259.3|60
1647869600000|2022-03-21 13:33:20|94310.7|94260.7|94312.9|94262.9|94313|94274.5|94299.3|94260.2|35
1647869610000|2022-03-21 13:33:30|94312.4|94262.4|94315|94265|94317.5|94292.5|94303.7|94261.9|46
1647869620000|2022-03-21 13:33:40|94315.3|94265.3|94315.4|94265.4|94317.5|94267.5|94314.4|94264.4|55
1647869630000|2022-03-21 13:33:50|94315.9|94265.9|94331.7|94306.7|94334.5|94309.5|94311.8|94263.1|56
1647869640000|2022-03-21 13:34:00|94330.7|94305.7|94348.5|94323.5|94348.5|94323.5|94326.7|94301.7|54
1647869650000|2022-03-21 13:34:10|94348.4|94323.4|94344.6|94319.6|94348.4|94323.4|94339.8|94314.8|57
1647869660000|2022-03-21 13:34:20|94344.7|94319.7|94341.1|94316.1|94358.9|94326|94341.1|94308.9|63
1647869670000|2022-03-21 13:34:30|94342.3|94317.3|94341.4|94316.4|94345.6|94320.6|94339.6|94314.6|58
1647869680000|2022-03-21 13:34:40|94341.2|94316.2|94333.9|94308.9|94351.5|94317.1|94330.6|94296.7|56
1647869690000|2022-03-21 13:34:50|94334.1|94309.1|94305.6|94255.6|94334.1|94309.1|94292.2|94242.2|64
1647869700000|2022-03-21 13:35:00|94306.3|94256.3|94303|94253|94306.9|94256.9|94300.1|94250.1|64
1647869710000|2022-03-21 13:35:10|94303.3|94253.3|94315.4|94265.4|94315.8|94265.8|94303.3|94253.3|62
1647869720000|2022-03-21 13:35:20|94315.9|94265.9|94331.8|94281.8|94332.5|94297|94309.5|94265.9|58
1647869730000|2022-03-21 13:35:30|94330.6|94280.6|94319.4|94294.4|94333.7|94297.4|94318.3|94279.5|39
1647869740000|2022-03-21 13:35:40|94319.6|94294.6|94326.6|94301.6|94329.6|94304.6|94319.2|94294.2|46
1647869750000|2022-03-21 13:35:50|94327.3|94302.3|94339.1|94289.1|94339.1|94303.9|94325|94289.1|51
1647869760000|2022-03-21 13:36:00|94338.4|94288.4|94312|94287|94339.2|94300.1|94311.4|94286.4|50
1647869770000|2022-03-21 13:36:10|94311.7|94286.7|94319.4|94294.4|94321.4|94296.4|94310.2|94285.2|51
1647869780000|2022-03-21 13:36:20|94319.5|94294.5|94323.8|94273.8|94323.8|94297.8|94309.2|94270.9|52
1647869790000|2022-03-21 13:36:30|94312.4|94287.4|94309.2|94259.2|94325.4|94288.8|94309.2|94259.2|56
1647869800000|2022-03-21 13:36:40|94309.7|94259.7|94308.8|94258.8|94310.8|94260.8|94302|94252|69
1647869810000|2022-03-21 13:36:50|94309.1|94259.1|94301.8|94251.8|94309.1|94259.1|94300.8|94250.8|62
1647869820000|2022-03-21 13:37:00|94304|94254|94305.8|94255.8|94313.8|94263.8|94258.4|94216.7|75
1647869830000|2022-03-21 13:37:10|94305.7|94255.7|94311.1|94261.1|94312.6|94262.6|94300.3|94250.3|61
1647869840000|2022-03-21 13:37:20|94311|94261|94314.5|94289.5|94328.5|94289.9|94309.4|94259.4|66
1647869850000|2022-03-21 13:37:30|94314.6|94289.6|94321.9|94296.9|94321.9|94296.9|94310.8|94285.8|55
1647869860000|2022-03-21 13:37:40|94322.4|94297.4|94315.4|94290.4|94326.5|94301.5|94315.4|94290.4|54
1647869870000|2022-03-21 13:37:50|94313.6|94288.6|94327.9|94277.9|94327.9|94294.9|94312.5|94273.7|54
1647869880000|2022-03-21 13:38:00|94328|94278|94313.2|94288.2|94329.3|94288.5|94300.7|94268.4|65
1647869890000|2022-03-21 13:38:10|94313.3|94288.3|94317.6|94267.6|94320.6|94290.1|94306.9|94264.6|68
1647869900000|2022-03-21 13:38:20|94318.6|94268.6|94305.7|94280.7|94320.5|94280.7|94304|94265.6|64
1647869910000|2022-03-21 13:38:30|94305.4|94280.4|94302.3|94277.3|94321.4|94282.9|94302.3|94267.6|50
1647869920000|2022-03-21 13:38:40|94304.8|94279.8|94390.4|94340.4|94390.8|94340.8|94304.8|94269.2|71
1647869930000|2022-03-21 13:38:50|94389.9|94339.9|94341.5|94291.5|94393.7|94343.7|94336.2|94286.2|63
1647869940000|2022-03-21 13:39:00|94341.7|94291.7|94332.3|94282.3|94342.1|94292.1|94332.3|94282.3|55
1647869950000|2022-03-21 13:39:10|94332.7|94282.7|94332|94282|94335.8|94288.6|94313.2|94275.7|58
1647869960000|2022-03-21 13:39:20|94332.1|94282.1|94348.5|94298.5|94352.3|94302.3|94331.3|94281.3|68
1647869970000|2022-03-21 13:39:30|94348.2|94298.2|94356.3|94306.3|94358|94308|94348.2|94298.2|60
1647869980000|2022-03-21 13:39:40|94355.9|94305.9|94354.6|94304.6|94357.9|94307.9|94353.8|94303.8|50
1647869990000|2022-03-21 13:39:50|94354.2|94304.2|94359.5|94309.5|94361.2|94311.2|94353.6|94303.6|58
1647870000000|2022-03-21 13:40:00|94359.9|94309.9|94354.8|94304.8|94360|94310|94354.4|94304.4|57
1647870010000|2022-03-21 13:40:10|94355.6|94305.6|94350.9|94300.9|94356.1|94314.2|94336.8|94289.7|59
1647870020000|2022-03-21 13:40:20|94351.9|94301.9|94341.6|94291.6|94354.7|94304.7|94341.5|94291.5|55
1647870030000|2022-03-21 13:40:30|94341.8|94291.8|94352.3|94302.3|94354.2|94304.2|94341.3|94291.3|43
1647870040000|2022-03-21 13:40:40|94350.7|94300.7|94353.9|94303.9|94353.9|94311.1|94336.1|94297.6|51
1647870050000|2022-03-21 13:40:50|94354.6|94304.6|94354.3|94304.3|94359.8|94321|94340.4|94303.3|54
1647870060000|2022-03-21 13:41:00|94354.1|94304.1|94341.8|94316.8|94354.8|94317.1|94340.5|94303.6|50
1647870070000|2022-03-21 13:41:10|94340.7|94315.7|94397.2|94347.2|94398|94348|94340.7|94312.1|72
1647870080000|2022-03-21 13:41:20|94397.1|94347.1|94409.4|94359.4|94412.4|94362.4|94373.4|94334.6|63
1647870090000|2022-03-21 13:41:30|94409.5|94359.5|94413.4|94363.4|94416.5|94366.5|94408.4|94358.4|62
1647870100000|2022-03-21 13:41:40|94413.3|94363.3|94406.2|94356.2|94414.2|94369.9|94394.2|94355|55
1647870110000|2022-03-21 13:41:50|94406.4|94356.4|94396.5|94346.5|94406.8|94360.2|94383.5|94345.7|64
1647870120000|2022-03-21 13:42:00|94397.9|94347.9|94406.8|94356.8|94407.9|94357.9|94395.5|94345.5|57
1647870130000|2022-03-21 13:42:10|94407.2|94357.2|94420.6|94370.6|94422.3|94381.4|94404.1|94354.1|69
1647870140000|2022-03-21 13:42:20|94422|94372|94428.6|94378.6|94431.3|94390.1|94414.8|94369|60
1647870150000|2022-03-21 13:42:30|94429.8|94379.8|94438.5|94388.5|94439.1|94389.1|94429.8|94379.8|56
1647870160000|2022-03-21 13:42:40|94438.4|94388.4|94428.8|94378.8|94441.4|94391.4|94428.5|94378.5|70
1647870170000|2022-03-21 13:42:50|94429.9|94379.9|94431.7|94381.7|94434.4|94384.4|94428.8|94378.8|53
1647870180000|2022-03-21 13:43:00|94433.2|94383.2|94415.1|94390.1|94435|94390.8|94412.9|94375.2|64
1647870190000|2022-03-21 13:43:10|94415.5|94390.5|94421.1|94371.1|94436|94390.5|94414|94371.1|56
1647870200000|2022-03-21 13:43:20|94420|94370|94397.9|94372.9|94420.8|94383.6|94397.5|94360.6|55
1647870210000|2022-03-21 13:43:30|94398.3|94373.3|94415.8|94365.8|94418.1|94374.7|94398.1|94362.1|58
1647870220000|2022-03-21 13:43:40|94416.1|94366.1|94407.1|94357.1|94416.1|94373.2|94390.9|94351|57
1647870230000|2022-03-21 13:43:50|94407|94357|94407.3|94357.3|94409.7|94359.7|94404.4|94354.4|64
1647870240000|2022-03-21 13:44:00|94407.8|94357.8|94402.8|94352.8|94408.1|94358.1|94402.8|94352.8|54
1647870250000|2022-03-21 13:44:10|94403.7|94353.7|94410.4|94360.4|94410.8|94360.8|94401.3|94351.3|58
1647870260000|2022-03-21 13:44:20|94408.1|94358.1|94396.8|94346.8|94408.1|94360.4|94385.3|94343.1|58
1647870270000|2022-03-21 13:44:30|94397.4|94347.4|94405.3|94355.3|94405.3|94355.3|94396.3|94346.3|70
1647870280000|2022-03-21 13:44:40|94405.2|94355.2|94413|94363|94413.4|94363.4|94405.2|94355.2|58
1647870290000|2022-03-21 13:44:50|94413.2|94363.2|94413|94363|94414.8|94364.8|94410|94360|58
1647870300000|2022-03-21 13:45:00|94412.3|94362.3|94398|94348|94412.3|94369.2|94385.9|94347.8|66
1647870310000|2022-03-21 13:45:10|94398.1|94348.1|94390.8|94365.8|94402.2|94365.9|94387.5|94348.1|54
1647870320000|2022-03-21 13:45:20|94391.4|94366.4|94404.2|94354.2|94405.6|94368.1|94391|94353.6|45
1647870330000|2022-03-21 13:45:30|94406.2|94356.2|94412.8|94362.8|94412.9|94372.7|94394.8|94356.2|50
1647870340000|2022-03-21 13:45:40|94413.5|94363.5|94419.1|94369.1|94420.2|94379.9|94401.8|94363.4|55
1647870350000|2022-03-21 13:45:50|94419.2|94369.2|94404.7|94379.7|94419.2|94380.7|94402.2|94365.7|52
1647870360000|2022-03-21 13:46:00|94404.4|94379.4|94409.2|94384.2|94423.1|94387.1|94403.3|94365.8|69
1647870370000|2022-03-21 13:46:10|94409.8|94384.8|94409.4|94384.4|94415.6|94390.6|94408.3|94383.3|59
1647870380000|2022-03-21 13:46:20|94409.2|94384.2|94405.6|94380.6|94409.9|94384.9|94404.4|94379.4|54
1647870390000|2022-03-21 13:46:30|94406|94381|94408.8|94383.8|94409.7|94384.7|94406|94381|41
1647870400000|2022-03-21 13:46:40|94408.5|94383.5|94404.7|94379.7|94408.6|94383.6|94404.6|94379.6|36
1647870410000|2022-03-21 13:46:50|94404.8|94379.8|94405.4|94380.4|94405.4|94380.4|94399.4|94374.4|36
1647870420000|2022-03-21 13:47:00|94404.1|94379.1|94399.7|94374.7|94405.1|94380.1|94398.2|94373.2|38
1647870430000|2022-03-21 13:47:10|94400.6|94375.6|94406.2|94381.2|94406.2|94381.2|94397.3|94372.3|57
1647870440000|2022-03-21 13:47:20|94406.5|94381.5|94406.6|94381.6|94406.6|94381.6|94402.8|94377.8|45
1647870450000|2022-03-21 13:47:30|94406.8|94381.8|94405.6|94380.6|94409.5|94384.5|94403.5|94378.5|53
1647870460000|2022-03-21 13:47:40|94405.7|94380.7|94405.4|94380.4|94409.1|94384.1|94404|94379|64
1647870470000|2022-03-21 13:47:50|94406.9|94381.9|94401.6|94376.6|94412.1|94383.3|94397|94360.8|53
1647870480000|2022-03-21 13:48:00|94401.3|94376.3|94391.9|94366.9|94410.7|94378|94391.1|94360.7|63
1647870490000|2022-03-21 13:48:10|94392.2|94367.2|94392.4|94367.4|94394.3|94369.3|94392.1|94367.1|47
1647870500000|2022-03-21 13:48:20|94391.3|94366.3|94395.6|94370.6|94397.9|94372.9|94391.1|94366.1|42
1647870510000|2022-03-21 13:48:30|94395.9|94370.9|94394.5|94369.5|94396.8|94371.8|94391.8|94366.8|48
1647870520000|2022-03-21 13:48:40|94394|94369|94396.9|94371.9|94397.9|94372.9|94390.8|94365.8|51
1647870530000|2022-03-21 13:48:50|94396.8|94371.8|94394.4|94369.4|94398.2|94373.2|94392.4|94367.4|56
1647870540000|2022-03-21 13:49:00|94396.5|94371.5|94408.4|94383.4|94418.5|94383.9|94396.2|94368.1|56
1647870550000|2022-03-21 13:49:10|94408.7|94383.7|94406.3|94381.3|94408.7|94383.7|94404.9|94379.9|63
1647870560000|2022-03-21 13:49:20|94406.5|94381.5|94398.9|94373.9|94406.5|94381.5|94398.6|94373.6|59
1647870570000|2022-03-21 13:49:30|94400.1|94375.1|94397.4|94372.4|94403|94378|94397.4|94372.4|56
1647870580000|2022-03-21 13:49:40|94397.8|94372.8|94387.5|94362.5|94400|94375|94383.4|94345.8|58
1647870590000|2022-03-21 13:49:50|94386.8|94361.8|94392.4|94367.4|94400.7|94367.4|94382.7|94345.2|55
1647870600000|2022-03-21 13:50:00|94391.8|94366.8|94385.9|94360.9|94394.9|94369.9|94385.9|94360.9|60
1647870610000|2022-03-21 13:50:10|94383.9|94358.9|94374.8|94349.8|94385.1|94360.1|94374.5|94349.5|48
1647870620000|2022-03-21 13:50:20|94375.3|94350.3|94373|94348|94376.4|94351.4|94372.8|94347.8|36
1647870630000|2022-03-21 13:50:30|94373.1|94348.1|94365.8|94340.8|94374.9|94349.9|94365.7|94340.7|39
1647870640000|2022-03-21 13:50:40|94365.7|94340.7|94358.9|94333.9|94375|94342.7|94357.9|94323|49
1647870650000|2022-03-21 13:50:50|94359|94334|94359.3|94334.3|94361.5|94336.5|94356|94331|46
1647870660000|2022-03-21 13:51:00|94358.6|94333.6|94357.4|94332.4|94375.3|94337.5|94356.4|94318.9|40
1647870670000|2022-03-21 13:51:10|94357.2|94332.2|94357.8|94332.8|94370.6|94335.6|94354.6|94318.7|51
1647870680000|2022-03-21 13:51:20|94357.7|94332.7|94356.4|94331.4|94357.7|94332.7|94355.8|94330.8|29
1647870690000|2022-03-21 13:51:30|94356.5|94331.5|94367.1|94342.1|94367.7|94342.7|94356.3|94331.3|37
1647870700000|2022-03-21 13:51:40|94367.2|94342.2|94373|94348|94373|94348|94367.2|94342.2|44
1647870710000|2022-03-21 13:51:50|94373.3|94348.3|94395.6|94345.6|94395.6|94357.3|94372.4|94339.8|59
1647870720000|2022-03-21 13:52:00|94397|94347|94416.5|94366.5|94416.5|94381.1|94385.9|94347|69
1647870730000|2022-03-21 13:52:10|94416.3|94366.3|94427.2|94377.2|94427.2|94387.9|94396.3|94363.7|73
1647870740000|2022-03-21 13:52:20|94426.9|94376.9|94424.8|94399.8|94433.3|94399.8|94409.9|94376.9|73
1647870750000|2022-03-21 13:52:30|94424.7|94399.7|94422.9|94397.9|94424.7|94399.7|94420.6|94395.6|41
1647870760000|2022-03-21 13:52:40|94423.1|94398.1|94421.4|94396.4|94423.1|94398.1|94420|94395|33
1647870770000|2022-03-21 13:52:50|94421.5|94396.5|94414|94389|94421.6|94396.6|94411.2|94386.2|51
1647870780000|2022-03-21 13:53:00|94415.3|94390.3|94414.2|94389.2|94416.7|94391.7|94410.4|94385.4|56
1647870790000|2022-03-21 13:53:10|94414.1|94389.1|94411.3|94386.3|94415|94390|94411.3|94386.3|39
1647870800000|2022-03-21 13:53:20|94412.3|94387.3|94410.1|94385.1|94413.6|94388.6|94409.8|94384.8|38
1647870810000|2022-03-21 13:53:30|94409.8|94384.8|94410.9|94385.9|94412.6|94387.6|94409.5|94384.5|31
1647870820000|2022-03-21 13:53:40|94411|94386|94404.5|94379.5|94420.9|94386.5|94404.4|94369.5|56
1647870830000|2022-03-21 13:53:50|94404.8|94379.8|94418.7|94368.7|94419.7|94383|94400.1|94368.4|53
1647870840000|2022-03-21 13:54:00|94419.4|94369.4|94413|94388|94432.6|94394.4|94410.7|94369.4|60
1647870850000|2022-03-21 13:54:10|94413.2|94388.2|94420|94395|94421.8|94396.8|94413.2|94388.2|53
1647870860000|2022-03-21 13:54:20|94421.4|94396.4|94427|94402|94427.8|94402.8|94418.2|94393.2|64
1647870870000|2022-03-21 13:54:30|94427.1|94402.1|94423.3|94398.3|94430|94405|94421.1|94396.1|60
1647870880000|2022-03-21 13:54:40|94422.7|94397.7|94417.2|94392.2|94430.5|94400.1|94415.4|94378.1|60
1647870890000|2022-03-21 13:54:50|94417.5|94392.5|94419.7|94394.7|94420.3|94395.3|94416.9|94391.9|52
1647870900000|2022-03-21 13:55:00|94422.1|94397.1|94416.5|94391.5|94422.1|94397.1|94415.1|94390.1|55
1647870910000|2022-03-21 13:55:10|94417.3|94392.3|94420.2|94395.2|94421.7|94396.7|94414.6|94389.6|67
1647870920000|2022-03-21 13:55:20|94421.2|94396.2|94424.1|94399.1|94427.7|94402.7|94420|94395|64
1647870930000|2022-03-21 13:55:30|94426.1|94401.1|94423.3|94398.3|94426.6|94401.6|94422.1|94397.1|45
1647870940000|2022-03-21 13:55:40|94423.8|94398.8|94405.7|94380.7|94424.1|94399.1|94405.6|94380.6|48
1647870950000|2022-03-21 13:55:50|94405.9|94380.9|94418.3|94393.3|94432.1|94394.8|94404.9|94379.9|46
1647870960000|2022-03-21 13:56:00|94418.9|94393.9|94416.5|94391.5|94423|94398|94416.3|94391.3|36
1647870970000|2022-03-21 13:56:10|94416.6|94391.6|94441.3|94391.3|94443.3|94405.2|94414.5|94389.5|51
1647870980000|2022-03-21 13:56:20|94429.6|94404.6|94418.7|94393.7|94430.7|94405.7|94418.7|94393.7|56
1647870990000|2022-03-21 13:56:30|94418.6|94393.6|94428|94403|94428.6|94403.6|94418.3|94393.3|43
1647871000000|2022-03-21 13:56:40|94428.2|94403.2|94428.1|94403.1|94429.9|94404.9|94426.6|94401.6|55
1647871010000|2022-03-21 13:56:50|94427.7|94402.7|94428.9|94403.9|94429.7|94404.7|94421.9|94396.9|52
1647871020000|2022-03-21 13:57:00|94429.7|94404.7|94423.2|94398.2|94438.5|94407.7|94422.4|94386.9|58
1647871030000|2022-03-21 13:57:10|94424.4|94399.4|94427.5|94402.5|94428|94403|94423.9|94398.9|40
1647871040000|2022-03-21 13:57:20|94427.4|94402.4|94424.6|94399.6|94427.4|94402.4|94423.1|94398.1|49
1647871050000|2022-03-21 13:57:30|94425.5|94400.5|94427.5|94402.5|94427.5|94402.5|94423.7|94398.7|39
1647871060000|2022-03-21 13:57:40|94428.3|94403.3|94429.1|94404.1|94430.2|94405.2|94426.9|94401.9|48
1647871070000|2022-03-21 13:57:50|94429|94404|94432.3|94407.3|94432.3|94407.3|94428.4|94403.4|47
1647871080000|2022-03-21 13:58:00|94433.7|94408.7|94435.7|94410.7|94435.7|94410.7|94431.6|94406.6|51
1647871090000|2022-03-21 13:58:10|94435.5|94410.5|94438.9|94413.9|94440.3|94415.3|94434.1|94409.1|65
1647871100000|2022-03-21 13:58:20|94439.5|94414.5|94433.2|94408.2|94439.8|94414.8|94431.3|94406.3|60
1647871110000|2022-03-21 13:58:30|94433|94408|94435.4|94410.4|94441.4|94416.4|94432.6|94407.6|60
1647871120000|2022-03-21 13:58:40|94433.6|94408.6|94445.9|94420.9|94445.9|94420.9|94432.3|94407.3|54
1647871130000|2022-03-21 13:58:50|94443.5|94418.5|94441.9|94416.9|94458.7|94419.4|94437.5|94404.7|48
1647871140000|2022-03-21 13:59:00|94441.2|94416.2|94443.2|94418.2|94455|94418.2|94438.4|94401.2|45
1647871150000|2022-03-21 13:59:10|94439.2|94414.2|94444.4|94419.4|94457.3|94425|94435.6|94406.2|55
1647871160000|2022-03-21 13:59:20|94444.1|94419.1|94444.5|94419.5|94446.4|94421.4|94443.4|94418.4|37
1647871170000|2022-03-21 13:59:30|94444.7|94419.7|94449.9|94424.9|94451.7|94426.7|94444.5|94419.5|47
1647871180000|2022-03-21 13:59:40|94449.8|94424.8|94453.9|94428.9|94455.5|94430.5|94447.5|94422.5|50
1647871190000|2022-03-21 13:59:50|94453.7|94428.7|94450.5|94425.5|94456.4|94431.4|94447.8|94422.8|57
1647871200000|2022-03-21 14:00:00|94450.6|94425.6|94512.1|94462.1|94513.5|94463.5|94447.1|94422.1|68
1647871210000|2022-03-21 14:00:10|94511.8|94461.8|94535.9|94485.9|94536.1|94486.1|94510.4|94460.4|57
1647871220000|2022-03-21 14:00:20|94540.4|94490.4|94512.8|94487.8|94543.5|94506.4|94508.6|94463.1|70
1647871230000|2022-03-21 14:00:30|94512.6|94487.6|94510.7|94485.7|94514|94489|94509.5|94484.5|49
1647871240000|2022-03-21 14:00:40|94510.4|94485.4|94513.5|94488.5|94532.1|94494.1|94509.4|94475.5|65
1647871250000|2022-03-21 14:00:50|94513.2|94488.2|94508.7|94483.7|94522.6|94490.6|94508.1|94471.5|51
1647871260000|2022-03-21 14:01:00|94509.4|94484.4|94509.2|94484.2|94511.1|94486.1|94503.4|94478.4|60
1647871270000|2022-03-21 14:01:10|94509.1|94484.1|94519.1|94494.1|94528|94494.1|94509.1|94478|43
1647871280000|2022-03-21 14:01:20|94519|94494|94519.4|94494.4|94524.9|94499.9|94516.1|94491.1|52
1647871290000|2022-03-21 14:01:30|94519.3|94494.3|94515.1|94490.1|94519.6|94494.6|94515.1|94490.1|40
1647871300000|2022-03-21 14:01:40|94514.4|94489.4|94506|94481|94515.4|94490.4|94505.1|94480.1|55
1647871310000|2022-03-21 14:01:50|94505.6|94480.6|94505.1|94480.1|94506.4|94481.4|94501.1|94476.1|50
1647871320000|2022-03-21 14:02:00|94505.3|94480.3|94499.3|94474.3|94508.2|94483.2|94499.3|94474.3|50
1647871330000|2022-03-21 14:02:10|94498.9|94473.9|94498.5|94473.5|94504.8|94479.8|94498.2|94473.2|58
1647871340000|2022-03-21 14:02:20|94498.8|94473.8|94491.5|94466.5|94509.6|94475.2|94491.4|94455.4|67
1647871350000|2022-03-21 14:02:30|94492.3|94467.3|94487.7|94462.7|94501.3|94467.5|94484.3|94448.6|61
1647871360000|2022-03-21 14:02:40|94487.3|94462.3|94478.2|94453.2|94489.7|94464.7|94475.6|94450.6|51
1647871370000|2022-03-21 14:02:50|94479.3|94454.3|94471.8|94446.8|94484|94459|94471.5|94446.5|67
1647871380000|2022-03-21 14:03:00|94471.6|94446.6|94457.1|94432.1|94478.3|94446.6|94457.1|94419.3|58
1647871390000|2022-03-21 14:03:10|94457|94432|94463.2|94438.2|94470.3|94439.8|94456|94419.4|45
1647871400000|2022-03-21 14:03:20|94462.2|94437.2|94456.4|94431.4|94468.5|94437.2|94451.6|94412|64
1647871410000|2022-03-21 14:03:30|94455.6|94430.6|94438.1|94413.1|94462.7|94431.1|94434.9|94397.9|60
1647871420000|2022-03-21 14:03:40|94438.2|94413.2|94429|94404|94442.7|94415.4|94427.9|94390.1|63
1647871430000|2022-03-21 14:03:50|94429.5|94404.5|94423.9|94398.9|94429.6|94404.6|94421.6|94396.6|57
1647871440000|2022-03-21 14:04:00|94422.8|94397.8|94437.9|94412.9|94446.6|94415.1|94421.3|94389.1|69
1647871450000|2022-03-21 14:04:10|94438.9|94413.9|94458.2|94408.2|94461.3|94422.5|94430.5|94405.5|68
1647871460000|2022-03-21 14:04:20|94458.4|94408.4|94441.8|94416.8|94460.8|94426.4|94436.8|94401.6|64
1647871470000|2022-03-21 14:04:30|94439.5|94414.5|94435.5|94410.5|94449.8|94415|94432.6|94398.2|59
1647871480000|2022-03-21 14:04:40|94436.8|94411.8|94432.3|94407.3|94438.1|94411.8|94421.1|94388.1|72
1647871490000|2022-03-21 14:04:50|94432.9|94407.9|94449.6|94399.6|94451.7|94415.5|94432.9|94393.9|68
1647871500000|2022-03-21 14:05:00|94449.3|94399.3|94435.3|94410.3|94451.3|94416|94431.8|94396.2|63
1647871510000|2022-03-21 14:05:10|94435.5|94410.5|94434.5|94409.5|94437|94412|94432.6|94407.6|52
1647871520000|2022-03-21 14:05:20|94433.7|94408.7|94428.3|94403.3|94436.5|94411.5|94426.8|94401.8|69
1647871530000|2022-03-21 14:05:30|94428.2|94403.2|94439.2|94389.2|94440.2|94403.4|94424.4|94387.7|56
1647871540000|2022-03-21 14:05:40|94439.1|94389.1|94432.2|94407.2|94439.5|94407.3|94427.1|94388.6|28
1647871550000|2022-03-21 14:05:50|94431.9|94406.9|94429.8|94404.8|94438.4|94408.1|94423.9|94388.4|58
1647871560000|2022-03-21 14:06:00|94429.9|94404.9|94430|94405|94436.5|94411.5|94427.5|94402.5|70
1647871570000|2022-03-21 14:06:10|94429.5|94404.5|94432|94407|94434.6|94409.6|94429.2|94404.2|62
1647871580000|2022-03-21 14:06:20|94431.9|94406.9|94419.5|94394.5|94433.2|94408.2|94419.5|94394.5|42
1647871590000|2022-03-21 14:06:30|94419.2|94394.2|94411|94386|94427.5|94395|94410.8|94376.3|66
1647871600000|2022-03-21 14:06:40|94411.3|94386.3|94411.6|94386.6|94417.3|94392.3|94411|94386|52
1647871610000|2022-03-21 14:06:50|94411.8|94386.8|94398.6|94373.6|94416|94387.6|94397.6|94364.2|51
1647871620000|2022-03-21 14:07:00|94399.3|94374.3|94395.9|94370.9|94409.6|94374.3|94392.9|94356.7|50
1647871630000|2022-03-21 14:07:10|94396.3|94371.3|94406.5|94381.5|94424.9|94385.1|94396.3|94365.1|68
1647871640000|2022-03-21 14:07:20|94406.2|94381.2|94411.6|94361.6|94417.3|94381.2|94398.3|94360.6|60
1647871650000|2022-03-21 14:07:30|94411.7|94361.7|94425.6|94375.6|94425.9|94387.6|94411|94361|51
1647871660000|2022-03-21 14:07:40|94425.4|94375.4|94419|94394|94430|94394.2|94417.7|94371.7|61
1647871670000|2022-03-21 14:07:50|94418.7|94393.7|94421.7|94396.7|94421.7|94396.7|94418.4|94393.4|52
1647871680000|2022-03-21 14:08:00|94421|94396|94436|94386|94443.8|94407.8|94421|94386|56
1647871690000|2022-03-21 14:08:10|94435.1|94385.1|94455.4|94405.4|94455.7|94418.7|94424|94385.1|63
1647871700000|2022-03-21 14:08:20|94455.1|94405.1|94449.7|94424.7|94462.6|94428.9|94447.1|94404.1|62
1647871710000|2022-03-21 14:08:30|94450.5|94425.5|94456|94431|94466.1|94431.3|94448.4|94411.1|67
1647871720000|2022-03-21 14:08:40|94455.9|94430.9|94468.9|94418.9|94468.9|94431.1|94455.4|94415.9|52
1647871730000|2022-03-21 14:08:50|94469.8|94419.8|94457.3|94432.3|94469.9|94432.8|94453.1|94414.8|56
1647871740000|2022-03-21 14:09:00|94457.2|94432.2|94469.7|94419.7|94470.3|94432.2|94451.3|94414.9|57
1647871750000|2022-03-21 14:09:10|94470.4|94420.4|94473.6|94423.6|94478.1|94439.6|94461.8|94420.4|66
1647871760000|2022-03-21 14:09:20|94474.2|94424.2|94473.9|94448.9|94479.8|94449.4|94462.7|94424.2|67
1647871770000|2022-03-21 14:09:30|94474.3|94449.3|94449.1|94424.1|94474.3|94449.3|94449.1|94424.1|72
1647871780000|2022-03-21 14:09:40|94451.1|94426.1|94451.2|94426.2|94454.8|94429.8|94449.7|94424.7|65
1647871790000|2022-03-21 14:09:50|94450.6|94425.6|94439.2|94389.2|94457.4|94426.5|94437.5|94388.7|73
1647871800000|2022-03-21 14:10:00|94441.2|94391.2|94431.6|94381.6|94441.6|94391.6|94431.4|94381.4|65
1647871810000|2022-03-21 14:10:10|94431.3|94381.3|94419.5|94369.5|94431.3|94381.3|94417.2|94367.2|65
1647871820000|2022-03-21 14:10:20|94419.9|94369.9|94417.2|94367.2|94421.5|94378|94400|94362.2|68
1647871830000|2022-03-21 14:10:30|94416.7|94366.7|94399.1|94374.1|94417.6|94376.2|94398|94361|50
1647871840000|2022-03-21 14:10:40|94399.4|94374.4|94390.6|94365.6|94411.6|94374.4|94390.2|94356.3|49
1647871850000|2022-03-21 14:10:50|94391.1|94366.1|94385.1|94360.1|94401.6|94372.1|94383|94343.3|57
1647871860000|2022-03-21 14:11:00|94385|94360|94385.9|94360.9|94387.1|94362.1|94381|94356|57
1647871870000|2022-03-21 14:11:10|94385.1|94360.1|94384.5|94359.5|94388.6|94363.6|94383.3|94358.3|47
1647871880000|2022-03-21 14:11:20|94384.9|94359.9|94408.4|94358.4|94408.9|94369.9|94384|94350|52
1647871890000|2022-03-21 14:11:30|94407.4|94357.4|94422.8|94372.8|94422.8|94372.8|94394.3|94355.5|69
1647871900000|2022-03-21 14:11:40|94423.8|94373.8|94440.4|94390.4|94445.4|94395.4|94423.8|94373.8|68
1647871910000|2022-03-21 14:11:50|94440.2|94390.2|94444.7|94394.7|94444.7|94394.7|94436.2|94386.2|62
1647871920000|2022-03-21 14:12:00|94445|94395|94436.7|94411.7|94450.8|94414.2|94436.7|94395|37
1647871930000|2022-03-21 14:12:10|94437.1|94412.1|94445|94420|94447.6|94422.6|94436.7|94411.7|41
1647871940000|2022-03-21 14:12:20|94444.5|94419.5|94442.6|94417.6|94456.2|94420.6|94440.9|94402.9|52
1647871950000|2022-03-21 14:12:30|94442.2|94417.2|94447.5|94422.5|94448.2|94423.2|94439.4|94414.4|55
1647871960000|2022-03-21 14:12:40|94447.3|94422.3|94448|94398|94457.2|94423.5|94446.1|94396.7|60
1647871970000|2022-03-21 14:12:50|94448.2|94398.2|94447.1|94397.1|94449.8|94399.8|94444|94394|63
1647871980000|2022-03-21 14:13:00|94445.6|94395.6|94471.7|94421.7|94471.7|94421.7|94444.7|94394.7|66
1647871990000|2022-03-21 14:13:10|94472.7|94422.7|94469.9|94419.9|94476.3|94433.4|94451.6|94414.8|69
1647872000000|2022-03-21 14:13:20|94471.6|94421.6|94476.3|94426.3|94478.4|94428.4|94469.7|94419.7|64
1647872010000|2022-03-21 14:13:30|94476.9|94426.9|94475.4|94425.4|94476.9|94426.9|94471.7|94421.7|64
1647872020000|2022-03-21 14:13:40|94475.5|94425.5|94472|94422|94476.3|94426.3|94471|94421|58
1647872030000|2022-03-21 14:13:50|94471.9|94421.9|94478.1|94428.1|94478.1|94428.1|94471.5|94421.5|55
1647872040000|2022-03-21 14:14:00|94478.5|94428.5|94484.8|94434.8|94485.3|94447.2|94466.7|94419|64
1647872050000|2022-03-21 14:14:10|94485.3|94435.3|94485.2|94435.2|94487.4|94437.4|94484|94434|42
1647872060000|2022-03-21 14:14:20|94485.1|94435.1|94501.4|94451.4|94502|94452|94484.7|94434.7|67
1647872070000|2022-03-21 14:14:30|94500.5|94450.5|94504.3|94454.3|94514.2|94476.3|94500.2|94450.5|65
1647872080000|2022-03-21 14:14:40|94504.5|94454.5|94490.6|94465.6|94505.7|94465.7|94490.1|94449.8|57
1647872090000|2022-03-21 14:14:50|94503.7|94453.7|94490.6|94440.6|94504.9|94457.6|94478.7|94438.5|61
1647872100000|2022-03-21 14:15:00|94491.5|94441.5|94484.5|94434.5|94499.6|94461.8|94477.4|94432.6|60
1647872110000|2022-03-21 14:15:10|94483.8|94433.8|94480.2|94430.2|94488.6|94450.9|94467.4|94430|59
1647872120000|2022-03-21 14:15:20|94480.3|94430.3|94482|94432|94483.9|94433.9|94479.9|94429.9|57
1647872130000|2022-03-21 14:15:30|94480.8|94430.8|94479.4|94429.4|94482.5|94432.5|94478.1|94428.1|40
1647872140000|2022-03-21 14:15:40|94479.3|94429.3|94477.5|94427.5|94481.6|94435.2|94460.2|94423.2|53
1647872150000|2022-03-21 14:15:50|94477.7|94427.7|94465|94440|94481.4|94445.7|94462.3|94427.4|65
1647872160000|2022-03-21 14:16:00|94465.9|94440.9|94472.6|94422.6|94482|94444.8|94460.2|94422.6|62
1647872170000|2022-03-21 14:16:10|94472.2|94422.2|94481.8|94456.8|94484.1|94457.3|94463.3|94422.2|69
1647872180000|2022-03-21 14:16:20|94478.2|94453.2|94474.9|94449.9|94491.6|94458.1|94474.9|94435.9|63
1647872190000|2022-03-21 14:16:30|94476|94451|94467.8|94442.8|94476|94451|94467.3|94442.3|63
1647872200000|2022-03-21 14:16:40|94467.6|94442.6|94475.4|94425.4|94478.1|94444.6|94463.9|94425.4|58
1647872210000|2022-03-21 14:16:50|94476.4|94426.4|94466.8|94416.8|94476.4|94439.3|94454.3|94414.8|59
1647872220000|2022-03-21 14:17:00|94451.3|94426.3|94447|94422|94468.4|94429.6|94446|94407.4|69
1647872230000|2022-03-21 14:17:10|94446.5|94421.5|94447.1|94422.1|94462.3|94425.6|94445.1|94406.7|62
1647872240000|2022-03-21 14:17:20|94458.4|94408.4|94454.3|94404.3|94461.1|94423.6|94443.5|94404.3|51
1647872250000|2022-03-21 14:17:30|94453.9|94403.9|94437.5|94412.5|94454.3|94415|94437.5|94393.6|56
1647872260000|2022-03-21 14:17:40|94436.3|94411.3|94447.3|94397.3|94457|94413.1|94434.4|94396.1|61
1647872270000|2022-03-21 14:17:50|94447.4|94397.4|94450.7|94400.7|94454.1|94416.2|94441.2|94396.2|63
1647872280000|2022-03-21 14:18:00|94449.9|94399.9|94461.2|94411.2|94468.1|94420.4|94440.7|94399.6|68
1647872290000|2022-03-21 14:18:10|94462|94412|94465.2|94415.2|94466|94416|94459.5|94409.5|55
1647872300000|2022-03-21 14:18:20|94466.6|94416.6|94457.5|94432.5|94469.6|94433.8|94453.2|94413.4|63
1647872310000|2022-03-21 14:18:30|94455.2|94430.2|94466.3|94416.3|94468.1|94434.5|94454.8|94416.3|53
1647872320000|2022-03-21 14:18:40|94466.2|94416.2|94422.1|94397.1|94466.2|94425.1|94419.2|94383.7|64
1647872330000|2022-03-21 14:18:50|94422.8|94397.8|94421.5|94396.5|94438|94400.1|94417.9|94382.1|53
1647872340000|2022-03-21 14:19:00|94421.6|94396.6|94425.9|94400.9|94425.9|94400.9|94418.5|94393.5|59
1647872350000|2022-03-21 14:19:10|94426.2|94401.2|94438.8|94388.8|94439.6|94406.7|94424.7|94386.4|48
1647872360000|2022-03-21 14:19:20|94438.5|94388.5|94430|94405|94443|94405.3|94429|94386.6|45
1647872370000|2022-03-21 14:19:30|94429.9|94404.9|94482.8|94432.8|94485.1|94446.3|94429.9|94397.9|66
1647872380000|2022-03-21 14:19:40|94482.3|94432.3|94483.3|94433.3|94485.1|94435.1|94480.8|94430.8|57
1647872390000|2022-03-21 14:19:50|94482.9|94432.9|94475.6|94425.6|94486.8|94436.9|94449.2|94416.8|67
1647872400000|2022-03-21 14:20:00|94477.9|94427.9|94463|94438|94492.1|94458.9|94458.8|94418.7|72
1647872410000|2022-03-21 14:20:10|94461.6|94436.6|94463.3|94438.3|94464.6|94439.6|94458.7|94433.7|63
1647872420000|2022-03-21 14:20:20|94463|94438|94464.3|94439.3|94464.3|94439.3|94458.5|94433.5|57
1647872430000|2022-03-21 14:20:30|94466.2|94441.2|94461.1|94436.1|94468.3|94443.3|94458.3|94433.3|70
1647872440000|2022-03-21 14:20:40|94461.2|94436.2|94462.5|94437.5|94468.3|94443.3|94461.1|94436.1|62
1647872450000|2022-03-21 14:20:50|94463.4|94438.4|94466.3|94441.3|94473.5|94448.5|94461.3|94436.3|63
1647872460000|2022-03-21 14:21:00|94466|94441|94468.1|94443.1|94468.9|94443.9|94461.9|94436.9|60
1647872470000|2022-03-21 14:21:10|94467.4|94442.4|94463|94438|94467.5|94442.5|94462.8|94437.8|48
1647872480000|2022-03-21 14:21:20|94462.1|94437.1|94467.8|94442.8|94467.8|94442.8|94460|94435|62
1647872490000|2022-03-21 14:21:30|94466.9|94441.9|94471.5|94446.5|94473.5|94448.5|94466.9|94441.9|58
1647872500000|2022-03-21 14:21:40|94472|94447|94475.7|94450.7|94477.3|94452.3|94471.1|94446.1|63
1647872510000|2022-03-21 14:21:50|94475.5|94450.5|94472.3|94447.3|94478.8|94453.8|94471|94446|69
1647872520000|2022-03-21 14:22:00|94473.9|94448.9|94471.3|94446.3|94474.4|94449.4|94466.6|94441.6|67
1647872530000|2022-03-21 14:22:10|94471.6|94446.6|94475.3|94450.3|94479.5|94454.5|94471|94446|57
1647872540000|2022-03-21 14:22:20|94474.4|94449.4|94466|94441|94474.4|94449.4|94463.2|94438.2|66
1647872550000|2022-03-21 14:22:30|94467.6|94442.6|94470.3|94445.3|94473.5|94448.5|94467.6|94442.6|61
1647872560000|2022-03-21 14:22:40|94470.6|94445.6|94469.5|94444.5|94473|94448|94467.1|94442.1|66
1647872570000|2022-03-21 14:22:50|94469.8|94444.8|94504.2|94454.2|94504.4|94458.3|94468.1|94434.9|65
1647872580000|2022-03-21 14:23:00|94503.3|94453.3|94491.2|94441.2|94508.1|94471.6|94477.6|94438.8|72
1647872590000|2022-03-21 14:23:10|94491.6|94441.6|94492.4|94442.4|94493.5|94455.8|94477.4|94439.9|45
1647872600000|2022-03-21 14:23:20|94492.6|94442.6|94475.7|94450.7|94494.9|94455.2|94475.7|94439.2|47
1647872610000|2022-03-21 14:23:30|94475.3|94450.3|94480.4|94455.4|94492|94455.4|94475.2|94440.6|47
1647872620000|2022-03-21 14:23:40|94492.2|94442.2|94479.6|94454.6|94492.7|94458|94479.4|94442.2|35
1647872630000|2022-03-21 14:23:50|94479.9|94454.9|94491.2|94466.2|94504.1|94466.2|94479.7|94451.6|47
1647872640000|2022-03-21 14:24:00|94491.6|94466.6|94497.6|94472.6|94506.6|94472.6|94489|94455.9|69
1647872650000|2022-03-21 14:24:10|94497.8|94472.8|94496|94471|94510.3|94472.9|94493.5|94458.5|59
1647872660000|2022-03-21 14:24:20|94495.7|94470.7|94488.8|94463.8|94495.8|94470.8|94488.8|94463.8|53
1647872670000|2022-03-21 14:24:30|94488.9|94463.9|94498.4|94448.4|94500.1|94468.1|94486.9|94446.3|55
1647872680000|2022-03-21 14:24:40|94499.4|94449.4|94498.8|94448.8|94505.7|94464.8|94484.9|94447.1|65
1647872690000|2022-03-21 14:24:50|94498.6|94448.6|94475.4|94425.4|94498.6|94459.6|94469.5|94419.5|57
1647872700000|2022-03-21 14:25:00|94475|94425|94481.7|94431.7|94486.6|94436.6|94474.6|94424.6|51
1647872710000|2022-03-21 14:25:10|94483|94433|94491.2|94441.2|94492.6|94442.6|94481.8|94431.8|53
1647872720000|2022-03-21 14:25:20|94490|94440|94489.3|94439.3|94493.5|94443.5|94487.4|94437.4|60
1647872730000|2022-03-21 14:25:30|94491.5|94441.5|94491.2|94441.2|94493.3|94443.3|94489.9|94439.9|58
1647872740000|2022-03-21 14:25:40|94491.1|94441.1|94492.5|94442.5|94493|94443|94490.5|94440.5|40
1647872750000|2022-03-21 14:25:50|94489.7|94439.7|94489.7|94439.7|94492.5|94442.5|94487.9|94437.9|59
1647872760000|2022-03-21 14:26:00|94489.8|94439.8|94486.6|94436.6|94489.8|94439.8|94486.1|94436.1|45
1647872770000|2022-03-21 14:26:10|94487|94437|94483.5|94433.5|94492.5|94442.5|94483.5|94433.5|50
1647872780000|2022-03-21 14:26:20|94482.8|94432.8|94477.7|94427.7|94485.8|94435.8|94475.4|94425.4|58
1647872790000|2022-03-21 14:26:30|94478.2|94428.2|94472.5|94422.5|94481.7|94431.7|94470.8|94420.8|62
1647872800000|2022-03-21 14:26:40|94472.7|94422.7|94483.4|94433.4|94488.1|94438.1|94472.7|94422.7|69
1647872810000|2022-03-21 14:26:50|94482.4|94432.4|94482.2|94432.2|94485.7|94435.7|94480.5|94430.5|64
1647872820000|2022-03-21 14:27:00|94482.6|94432.6|94480.9|94430.9|94485.9|94440.4|94465.4|94428.7|70
1647872830000|2022-03-21 14:27:10|94481.3|94431.3|94477.5|94427.5|94487.6|94437.6|94477.5|94427.5|61
1647872840000|2022-03-21 14:27:20|94478.4|94428.4|94476.3|94426.3|94479.4|94429.4|94475|94425|62
1647872850000|2022-03-21 14:27:30|94477.3|94427.3|94467.9|94417.9|94479.2|94429.2|94467.9|94417.9|66
1647872860000|2022-03-21 14:27:40|94467.4|94417.4|94453.3|94428.3|94467.6|94429.4|94452.6|94414.9|47
1647872870000|2022-03-21 14:27:50|94453.1|94428.1|94474.1|94424.1|94480.9|94430.9|94452.9|94416.8|63
1647872880000|2022-03-21 14:28:00|94472.3|94422.3|94458|94433|94472.6|94435.3|94457.3|94419.1|61
1647872890000|2022-03-21 14:28:10|94458.2|94433.2|94482|94432|94482|94433.2|94457.9|94415.9|65
1647872900000|2022-03-21 14:28:20|94482.6|94432.6|94495.2|94445.2|94495.2|94449.4|94473.4|94426.7|61
1647872910000|2022-03-21 14:28:30|94491.5|94441.5|94492.3|94442.3|94493.7|94443.7|94489.8|94439.8|47
1647872920000|2022-03-21 14:28:40|94492.2|94442.2|94493.2|94443.2|94494.5|94456.7|94478|94438.4|59
1647872930000|2022-03-21 14:28:50|94494|94444|94494.4|94444.4|94500.2|94459.4|94481.8|94441.6|55
1647872940000|2022-03-21 14:29:00|94494.6|94444.6|94481.8|94456.8|94496.1|94456.8|94478.9|94441.7|55
1647872950000|2022-03-21 14:29:10|94481.9|94456.9|94493.5|94443.5|94494.1|94456.9|94481.9|94441.8|52
1647872960000|2022-03-21 14:29:20|94494.4|94444.4|94508.4|94458.4|94509.3|94472.1|94494.4|94444.4|68
1647872970000|2022-03-21 14:29:30|94508.5|94458.5|94498.3|94448.3|94510.8|94460.8|94498.1|94448.1|62
1647872980000|2022-03-21 14:29:40|94497.4|94447.4|94498.7|94448.7|94501.5|94451.5|94497.4|94447.4|61
1647872990000|2022-03-21 14:29:50|94498.4|94448.4|94507.7|94457.7|94508.9|94458.9|94497.7|94447.7|64
1647873000000|2022-03-21 14:30:00|94502.5|94452.5|94505.7|94455.7|94507.5|94457.5|94500.2|94450.2|55
1647873010000|2022-03-21 14:30:10|94504.3|94454.3|94510.7|94460.7|94514.2|94464.2|94504.3|94454.3|51
1647873020000|2022-03-21 14:30:20|94510.8|94460.8|94518.6|94468.6|94520.2|94470.2|94510.8|94460.8|60
1647873030000|2022-03-21 14:30:30|94519.8|94469.8|94524.4|94474.4|94528.2|94478.2|94519.8|94469.8|56
1647873040000|2022-03-21 14:30:40|94527.9|94477.9|94514.3|94489.3|94528.4|94489.7|94511.9|94474.9|43
1647873050000|2022-03-21 14:30:50|94515.3|94490.3|94532.6|94482.6|94534.1|94494.5|94514.2|94478.5|46
1647873060000|2022-03-21 14:31:00|94529.7|94479.7|94565.3|94515.3|94568.4|94522.3|94529.7|94479.7|62
1647873070000|2022-03-21 14:31:10|94565.5|94515.5|94566.2|94516.2|94567.1|94517.1|94563.3|94513.3|54
1647873080000|2022-03-21 14:31:20|94567.1|94517.1|94575|94525|94582.2|94532.2|94566|94516|59
1647873090000|2022-03-21 14:31:30|94574.3|94524.3|94609.3|94559.3|94610.5|94560.5|94568.9|94523.2|62
1647873100000|2022-03-21 14:31:40|94609.8|94559.8|94612.4|94562.4|94615.7|94573.7|94598.3|94559.7|61
1647873110000|2022-03-21 14:31:50|94612.7|94562.7|94610|94560|94615|94565|94608.5|94558.5|48
1647873120000|2022-03-21 14:32:00|94609.8|94559.8|94610.2|94560.2|94617.1|94567.1|94608.5|94558.5|49
1647873130000|2022-03-21 14:32:10|94610|94560|94604.5|94554.5|94610|94560|94602.8|94552.8|58
1647873140000|2022-03-21 14:32:20|94604.2|94554.2|94606.6|94556.6|94606.6|94565.6|94590.6|94549|62
1647873150000|2022-03-21 14:32:30|94607|94557|94613.9|94563.9|94615|94565|94605.8|94555.8|54
1647873160000|2022-03-21 14:32:40|94614.1|94564.1|94603|94553|94617.9|94577.6|94599.6|94552.7|62
1647873170000|2022-03-21 14:32:50|94602.4|94552.4|94609|94559|94612.9|94576|94600.2|94552.2|62
1647873180000|2022-03-21 14:33:00|94608.9|94558.9|94593.4|94543.4|94611.8|94564.4|94582.1|94542.3|52
1647873190000|2022-03-21 14:33:10|94593|94543|94594.1|94544.1|94598.3|94548.3|94586.4|94536.4|56
1647873200000|2022-03-21 14:33:20|94594.5|94544.5|94592.2|94542.2|94606.5|94563.3|94584|94541.9|62
1647873210000|2022-03-21 14:33:30|94591.6|94541.6|94596.7|94546.7|94598.6|94548.6|94590|94540|60
1647873220000|2022-03-21 14:33:40|94597.2|94547.2|94600.8|94550.8|94605.3|94568.2|94587.6|94545.8|56
1647873230000|2022-03-21 14:33:50|94600.7|94550.7|94596.6|94546.6|94602.7|94552.7|94594|94544|60
1647873240000|2022-03-21 14:34:00|94596.1|94546.1|94599.3|94549.3|94600.6|94562.6|94587.1|94545.1|60
1647873250000|2022-03-21 14:34:10|94598.9|94548.9|94584.4|94534.4|94603.3|94561.3|94581.1|94533.9|62
1647873260000|2022-03-21 14:34:20|94584.1|94534.1|94588.4|94538.4|94589.3|94539.3|94581.8|94531.8|50
1647873270000|2022-03-21 14:34:30|94590.1|94540.1|94588.3|94538.3|94592.4|94553.4|94576.9|94537.9|30
1647873280000|2022-03-21 14:34:40|94589.2|94539.2|94587.2|94537.2|94595.6|94556.6|94579.6|94536.6|45
1647873290000|2022-03-21 14:34:50|94588.2|94538.2|94589.2|94539.2|94590.6|94540.6|94586.2|94536.2|54
1647873300000|2022-03-21 14:35:00|94588|94538|94591.5|94541.5|94591.5|94548.8|94572.4|94534.8|55
1647873310000|2022-03-21 14:35:10|94591.2|94541.2|94592.4|94542.4|94595.8|94556.4|94580.2|94540.4|46
1647873320000|2022-03-21 14:35:20|94591.7|94541.7|94593.5|94543.5|94593.5|94543.5|94590.2|94540.2|33
1647873330000|2022-03-21 14:35:30|94594.3|94544.3|94600.2|94550.2|94603.6|94553.6|94594.3|94544.3|50
1647873340000|2022-03-21 14:35:40|94600.8|94550.8|94613.8|94563.8|94616|94566|94599.9|94549.9|50
1647873350000|2022-03-21 14:35:50|94614.1|94564.1|94611.4|94561.4|94616.5|94579.1|94596|94559.9|66
1647873360000|2022-03-21 14:36:00|94612.6|94562.6|94617.7|94567.7|94617.7|94582.7|94599.9|94562.6|36
1647873370000|2022-03-21 14:36:10|94618.3|94568.3|94614.8|94564.8|94623.4|94573.4|94610.4|94560.4|48
1647873380000|2022-03-21 14:36:20|94614.6|94564.6|94609.1|94559.1|94615.2|94565.2|94608.8|94558.8|53
1647873390000|2022-03-21 14:36:30|94609.3|94559.3|94601.7|94551.7|94613.1|94575.3|94597.4|94547.4|61
1647873400000|2022-03-21 14:36:40|94603.6|94553.6|94599.7|94549.7|94605.4|94570.6|94588.2|94549.7|47
1647873410000|2022-03-21 14:36:50|94587.4|94562.4|94582.5|94557.5|94597|94563|94579.6|94544.9|58
1647873420000|2022-03-21 14:37:00|94582.2|94557.2|94590.6|94540.6|94594|94559.3|94578.2|94538.4|57
1647873430000|2022-03-21 14:37:10|94590|94540|94599.4|94549.4|94599.5|94559.9|94582.3|94535.9|55
1647873440000|2022-03-21 14:37:20|94599.8|94549.8|94601.7|94551.7|94603.1|94553.1|94599|94549|43
1647873450000|2022-03-21 14:37:30|94601.9|94551.9|94605.4|94555.4|94609|94559|94600.8|94550.8|55
1647873460000|2022-03-21 14:37:40|94603.9|94553.9|94606.5|94556.5|94608.3|94570|94591.6|94552.6|50
1647873470000|2022-03-21 14:37:50|94607.1|94557.1|94600|94550|94607.2|94567.3|94585.6|94546.7|57
1647873480000|2022-03-21 14:38:00|94601.7|94551.7|94590.8|94565.8|94606.8|94570.9|94588.9|94548.7|54
1647873490000|2022-03-21 14:38:10|94591.1|94566.1|94603.9|94553.9|94606.7|94567.4|94590.7|94552.8|49
1647873500000|2022-03-21 14:38:20|94603.7|94553.7|94602.6|94552.6|94609.7|94571.6|94594.8|94552.6|58
1647873510000|2022-03-21 14:38:30|94602.9|94552.9|94605.6|94555.6|94606.2|94570.4|94593.7|94552|49
1647873520000|2022-03-21 14:38:40|94605.8|94555.8|94606|94556|94608.2|94558.2|94604.7|94554.7|40
1647873530000|2022-03-21 14:38:50|94606.3|94556.3|94605.1|94555.1|94608|94558|94604.3|94554.3|41
1647873540000|2022-03-21 14:39:00|94605.3|94555.3|94588.6|94563.6|94607.1|94566.6|94588.6|94550.3|43
1647873550000|2022-03-21 14:39:10|94589.7|94564.7|94604|94554|94605.9|94564.7|94588.1|94551|43
1647873560000|2022-03-21 14:39:20|94604.1|94554.1|94604.7|94554.7|94605.6|94555.6|94601.3|94551.3|39
1647873570000|2022-03-21 14:39:30|94605|94555|94599.6|94549.6|94605|94567|94586.9|94549.6|41
1647873580000|2022-03-21 14:39:40|94599.8|94549.8|94586.2|94561.2|94600.1|94562.1|94585.9|94548.1|34
1647873590000|2022-03-21 14:39:50|94586.3|94561.3|94596.3|94571.3|94597.8|94572.8|94581.2|94556.2|60
1647873600000|2022-03-21 14:40:00|94593.8|94568.8|94593.2|94568.2|94607.5|94574.2|94590.8|94554.9|60
1647873610000|2022-03-21 14:40:10|94591.7|94566.7|94587.6|94562.6|94593.8|94568.8|94586.1|94561.1|52
1647873620000|2022-03-21 14:40:20|94587.1|94562.1|94590.1|94565.1|94593.4|94568.4|94586.5|94561.5|56
1647873630000|2022-03-21 14:40:30|94590.2|94565.2|94588.8|94563.8|94590.4|94565.4|94588.8|94563.8|36
1647873640000|2022-03-21 14:40:40|94588.9|94563.9|94590.6|94565.6|94592.5|94567.5|94588.7|94563.7|37
1647873650000|2022-03-21 14:40:50|94591.5|94566.5|94572.9|94547.9|94591.6|94566.6|94572.8|94547.8|49
1647873660000|2022-03-21 14:41:00|94586.1|94536.1|94575.6|94550.6|94586.1|94554.2|94572.2|94535.7|53
1647873670000|2022-03-21 14:41:10|94575.9|94550.9|94579.1|94554.1|94591.7|94555.7|94573.4|94539.2|59
1647873680000|2022-03-21 14:41:20|94579.9|94554.9|94596.1|94546.1|94596.7|94558.5|94577.4|94545.7|59
1647873690000|2022-03-21 14:41:30|94597|94547|94598.5|94548.5|94598.8|94560.4|94579.1|94541.8|58
1647873700000|2022-03-21 14:41:40|94598.1|94548.1|94600.3|94550.3|94601.9|94566|94585.6|94547.4|63
1647873710000|2022-03-21 14:41:50|94600.4|94550.4|94588.7|94563.7|94603|94565.2|94587.4|94550.1|55
1647873720000|2022-03-21 14:42:00|94588.6|94563.6|94599.6|94549.6|94603|94565.1|94586|94547.3|61
1647873730000|2022-03-21 14:42:10|94599.5|94549.5|94602.1|94552.1|94602.7|94564.8|94583.9|94546.4|50
1647873740000|2022-03-21 14:42:20|94601.6|94551.6|94599.4|94549.4|94606.6|94556.6|94599.1|94549.1|48
1647873750000|2022-03-21 14:42:30|94599.3|94549.3|94584.5|94559.5|94601.8|94559.7|94583.5|94543.2|50
1647873760000|2022-03-21 14:42:40|94585|94560|94579.2|94529.2|94600.7|94560.6|94579.2|94529.2|60
1647873770000|2022-03-21 14:42:50|94579.3|94529.3|94552.1|94502.1|94579.5|94529.5|94543.1|94499.4|51
1647873780000|2022-03-21 14:43:00|94552.2|94502.2|94553.2|94503.2|94560.6|94520.5|94545.5|94501.8|52
1647873790000|2022-03-21 14:43:10|94553.3|94503.3|94539.1|94514.1|94553.3|94514.8|94537.6|94499.3|48
1647873800000|2022-03-21 14:43:20|94539|94514|94550.2|94500.2|94551.8|94514|94539|94499.2|38
1647873810000|2022-03-21 14:43:30|94550.4|94500.4|94554.4|94504.4|94555.3|94513.4|94532.2|94494.1|62
1647873820000|2022-03-21 14:43:40|94555.2|94505.2|94561.7|94536.7|94574.2|94537.7|94546.9|94505.2|51
1647873830000|2022-03-21 14:43:50|94562.4|94537.4|94567.2|94542.2|94567.2|94542.2|94560.7|94535.7|52
1647873840000|2022-03-21 14:44:00|94566.2|94541.2|94590.7|94540.7|94591.3|94541.3|94553.3|94524.2|67
1647873850000|2022-03-21 14:44:10|94593.1|94543.1|94597.7|94547.7|94598.3|94548.3|94592.2|94542.2|60
1647873860000|2022-03-21 14:44:20|94598.2|94548.2|94600.3|94550.3|94600.4|94550.4|94594.6|94544.6|62
1647873870000|2022-03-21 14:44:30|94600.2|94550.2|94603.1|94553.1|94604.4|94554.4|94599.7|94549.7|53
1647873880000|2022-03-21 14:44:40|94603.2|94553.2|94601.1|94551.1|94604.5|94554.5|94599.9|94549.9|41
1647873890000|2022-03-21 14:44:50|94601.2|94551.2|94608.6|94558.6|94614.9|94571|94594.4|94549|63
1647873900000|2022-03-21 14:45:00|94609|94559|94610.5|94560.5|94613.4|94572.7|94594.9|94557.7|65
1647873910000|2022-03-21 14:45:10|94609.6|94559.6|94611.3|94561.3|94613.9|94576|94596.5|94558.1|64
1647873920000|2022-03-21 14:45:20|94611.4|94561.4|94600.1|94575.1|94614.4|94577.9|94598.4|94561.4|57
1647873930000|2022-03-21 14:45:30|94601.3|94576.3|94613|94563|94615.9|94577.1|94597.4|94562.6|60
1647873940000|2022-03-21 14:45:40|94612.1|94562.1|94608.3|94558.3|94615.1|94565.1|94606.7|94556.7|59
1647873950000|2022-03-21 14:45:50|94608.6|94558.6|94612.1|94562.1|94613|94573.9|94598.1|94557.2|56
1647873960000|2022-03-21 14:46:00|94612|94562|94602.4|94577.4|94613.7|94580.1|94598.2|94558.9|68
1647873970000|2022-03-21 14:46:10|94602|94577|94602.4|94577.4|94604.1|94579.1|94601.2|94576.2|39
1647873980000|2022-03-21 14:46:20|94604.1|94579.1|94603.4|94578.4|94617.3|94583.6|94602.8|94566|42
1647873990000|2022-03-21 14:46:30|94602.4|94577.4|94602.6|94577.6|94615.5|94579.3|94602.3|94564.9|41
1647874000000|2022-03-21 14:46:40|94602.5|94577.5|94602.2|94577.2|94603.4|94578.4|94600.2|94575.2|45
1647874010000|2022-03-21 14:46:50|94600.7|94575.7|94599.9|94574.9|94602.3|94577.3|94598.1|94573.1|34
1647874020000|2022-03-21 14:47:00|94599.6|94574.6|94601.5|94576.5|94603.5|94578.5|94599.5|94574.5|33
1647874030000|2022-03-21 14:47:10|94601.8|94576.8|94601|94576|94602.5|94577.5|94599.8|94574.8|44
1647874040000|2022-03-21 14:47:20|94601.5|94576.5|94601.9|94576.9|94604.3|94579.3|94600.8|94575.8|37
1647874050000|2022-03-21 14:47:30|94601.3|94576.3|94601.2|94576.2|94601.7|94576.7|94599.8|94574.8|31
1647874060000|2022-03-21 14:47:40|94601.4|94576.4|94602.1|94577.1|94603.4|94578.4|94599.1|94574.1|50
1647874070000|2022-03-21 14:47:50|94602|94577|94600|94575|94602|94577|94599.4|94574.4|30
1647874080000|2022-03-21 14:48:00|94600.1|94575.1|94586|94561|94601.9|94576.9|94583|94558|46
1647874090000|2022-03-21 14:48:10|94585|94560|94583.7|94558.7|94585.1|94560.1|94582.2|94557.2|34
1647874100000|2022-03-21 14:48:20|94583.6|94558.6|94588.8|94563.8|94589.4|94564.4|94580.9|94555.9|49
1647874110000|2022-03-21 14:48:30|94588|94563|94595.8|94570.8|94595.9|94570.9|94587.2|94562.2|44
1647874120000|2022-03-21 14:48:40|94595.3|94570.3|94652.1|94602.1|94652.1|94612.3|94595.3|94562.6|58
1647874130000|2022-03-21 14:48:50|94652.4|94602.4|94637.5|94612.5|94652.4|94615.5|94636.8|94599.7|41
1647874140000|2022-03-21 14:49:00|94651.3|94601.3|94630.9|94605.9|94653.5|94613.8|94628|94593.6|59
1647874150000|2022-03-21 14:49:10|94632.6|94607.6|94650.1|94600.1|94650.2|94608.7|94631.8|94590.8|50
1647874160000|2022-03-21 14:49:20|94650.3|94600.3|94651.1|94626.1|94661.5|94626.1|94637.1|94598.3|48
1647874170000|2022-03-21 14:49:30|94663.3|94613.3|94652.5|94602.5|94663.3|94613.3|94650.1|94600.1|60
1647874180000|2022-03-21 14:49:40|94652.6|94602.6|94656.9|94606.9|94657|94607|94652|94602|47
1647874190000|2022-03-21 14:49:50|94656.6|94606.6|94656.4|94606.4|94657.9|94607.9|94653.8|94603.8|38
1647874200000|2022-03-21 14:50:00|94655.9|94605.9|94657.6|94607.6|94658.6|94619.7|94639.9|94599.2|56
1647874210000|2022-03-21 14:50:10|94644.1|94619.1|94656.4|94606.4|94659.9|94620.1|94639.7|94600.8|50
1647874220000|2022-03-21 14:50:20|94656.2|94606.2|94659.2|94609.2|94659.5|94619.3|94643|94603.2|56
1647874230000|2022-03-21 14:50:30|94659.3|94609.3|94649.8|94624.8|94663|94625.8|94646.5|94607.6|53
1647874240000|2022-03-21 14:50:40|94652.7|94627.7|94658.4|94608.4|94664.1|94627.7|94648.5|94603.4|49
1647874250000|2022-03-21 14:50:50|94658.6|94608.6|94661.4|94611.4|94661.6|94611.6|94657.6|94607.6|40
1647874260000|2022-03-21 14:51:00|94661.3|94611.3|94658.6|94608.6|94664.2|94631.5|94645.9|94608.6|50
1647874270000|2022-03-21 14:51:10|94658.9|94608.9|94644|94619|94660.3|94622.7|94640.9|94603.2|60
1647874280000|2022-03-21 14:51:20|94644.6|94619.6|94651.9|94601.9|94656.6|94620.4|94642.3|94600.9|56
1647874290000|2022-03-21 14:51:30|94651.5|94601.5|94638.9|94613.9|94655.7|94619.6|94637.9|94600.4|56
1647874300000|2022-03-21 14:51:40|94642.3|94617.3|94623.9|94598.9|94655.1|94622.7|94622.4|94585.2|62
1647874310000|2022-03-21 14:51:50|94621.2|94596.2|94631.6|94581.6|94636.9|94602.6|94618.8|94578.9|43
1647874320000|2022-03-21 14:52:00|94632.1|94582.1|94620.5|94570.5|94632.6|94582.6|94607.2|94568.8|58
1647874330000|2022-03-21 14:52:10|94620.4|94570.4|94627.3|94577.3|94628|94591|94609.3|94569.4|59
1647874340000|2022-03-21 14:52:20|94627|94577|94625.8|94600.8|94637.6|94601.9|94615.2|94576.8|50
1647874350000|2022-03-21 14:52:30|94625.5|94600.5|94643.3|94593.3|94646.2|94608.9|94625.5|94589.5|46
1647874360000|2022-03-21 14:52:40|94643.5|94593.5|94642.3|94592.3|94643.9|94608.1|94629.3|94592.2|46
1647874370000|2022-03-21 14:52:50|94642.7|94592.7|94628.1|94603.1|94643.1|94605.8|94627.6|94591.2|29
1647874380000|2022-03-21 14:53:00|94640.1|94590.1|94626.4|94601.4|94641.7|94604.1|94624.7|94589.5|34
1647874390000|2022-03-21 14:53:10|94627.1|94602.1|94627.8|94602.8|94628.1|94603.1|94626.3|94601.3|30
1647874400000|2022-03-21 14:53:20|94627.9|94602.9|94626.6|94601.6|94628.4|94603.4|94625.6|94600.6|23
1647874410000|2022-03-21 14:53:30|94626.5|94601.5|94625.7|94600.7|94627.1|94602.1|94624.7|94599.7|23
1647874420000|2022-03-21 14:53:40|94625.4|94600.4|94607.7|94582.7|94637|94601.9|94604.6|94568.7|54
1647874430000|2022-03-21 14:53:50|94607.1|94582.1|94605|94580|94611.1|94586.1|94601.6|94576.6|36
1647874440000|2022-03-21 14:54:00|94604.9|94579.9|94607.5|94582.5|94609.4|94584.4|94602|94577|36
1647874450000|2022-03-21 14:54:10|94608|94583|94606.3|94581.3|94609.1|94584.1|94606.3|94581.3|21
1647874460000|2022-03-21 14:54:20|94606.6|94581.6|94603.1|94578.1|94609.2|94584.2|94603|94578|35
1647874470000|2022-03-21 14:54:30|94603.4|94578.4|94581.7|94556.7|94609.8|94579.2|94578.7|94541.2|27
1647874480000|2022-03-21 14:54:40|94579.7|94554.7|94583.6|94558.6|94597.3|94558.8|94579.7|94541.6|39
1647874490000|2022-03-21 14:54:50|94582.8|94557.8|94582.3|94557.3|94599.4|94561.2|94579.8|94546.4|60
1647874500000|2022-03-21 14:55:00|94582.5|94557.5|94583.1|94533.1|94583.1|94557.5|94575.2|94533.1|53
1647874510000|2022-03-21 14:55:10|94581.7|94531.7|94558.7|94533.7|94581.7|94538.3|94555.6|94517.6|75
1647874520000|2022-03-21 14:55:20|94559.1|94534.1|94559.4|94534.4|94561.5|94536.5|94556.3|94531.3|53
1647874530000|2022-03-21 14:55:30|94559|94534|94557.5|94532.5|94561.1|94536.1|94556.6|94531.6|38
1647874540000|2022-03-21 14:55:40|94556.4|94531.4|94556.2|94531.2|94558|94533|94554|94529|52
1647874550000|2022-03-21 14:55:50|94555.9|94530.9|94557|94532|94558.2|94533.2|94555.4|94530.4|28
1647874560000|2022-03-21 14:56:00|94554.4|94529.4|94555.2|94530.2|94559.3|94534.3|94553.7|94528.7|64
1647874570000|2022-03-21 14:56:10|94555.1|94530.1|94555.1|94530.1|94557.9|94532.9|94554.1|94529.1|47
1647874580000|2022-03-21 14:56:20|94555|94530|94556.1|94531.1|94557.7|94532.7|94553.8|94528.8|56
1647874590000|2022-03-21 14:56:30|94556|94531|94558.4|94533.4|94562.2|94537.2|94555.8|94530.8|55
1647874600000|2022-03-21 14:56:40|94559.3|94534.3|94554.4|94529.4|94559.3|94534.3|94554.3|94529.3|38
1647874610000|2022-03-21 14:56:50|94554.5|94529.5|94555.6|94530.6|94556.5|94531.5|94554.1|94529.1|37
1647874620000|2022-03-21 14:57:00|94555.5|94530.5|94554.3|94529.3|94557.3|94532.3|94554.2|94529.2|39
1647874630000|2022-03-21 14:57:10|94554.9|94529.9|94556.9|94531.9|94556.9|94531.9|94553.1|94528.1|49
1647874640000|2022-03-21 14:57:20|94557.2|94532.2|94559|94534|94560|94535|94556.2|94531.2|35
1647874650000|2022-03-21 14:57:30|94558.8|94533.8|94559.6|94534.6|94560.1|94535.1|94557.2|94532.2|26
1647874660000|2022-03-21 14:57:40|94559.5|94534.5|94555.4|94530.4|94559.5|94534.5|94551.4|94526.4|47
1647874670000|2022-03-21 14:57:50|94555.8|94530.8|94545.8|94495.8|94567.6|94530.8|94533.3|94494.8|37
1647874680000|2022-03-21 14:58:00|94546.7|94496.7|94530.1|94505.1|94546.7|94509.2|94528.2|94495.8|41
1647874690000|2022-03-21 14:58:10|94529.5|94504.5|94527.2|94502.2|94531.1|94506.1|94526|94501|45
1647874700000|2022-03-21 14:58:20|94526.9|94501.9|94517.3|94492.3|94526.9|94501.9|94505.3|94468.7|57
1647874710000|2022-03-21 14:58:30|94515.9|94490.9|94516.2|94466.2|94531.7|94494.2|94512.4|94463.5|53
1647874720000|2022-03-21 14:58:40|94513.5|94463.5|94497.8|94472.8|94517|94480.8|94495.2|94458.2|48
1647874730000|2022-03-21 14:58:50|94496.1|94471.1|94506.5|94456.5|94509.3|94471.4|94492.4|94445.2|66
1647874740000|2022-03-21 14:59:00|94506.8|94456.8|94496.9|94471.9|94510.6|94473.7|94493.6|94456.2|61
1647874750000|2022-03-21 14:59:10|94496.5|94471.5|94504.2|94454.2|94516.3|94479.7|94491|94453.5|56
1647874760000|2022-03-21 14:59:20|94504.6|94454.6|94494.9|94444.9|94504.6|94470.7|94482.1|94441.6|63
1647874770000|2022-03-21 14:59:30|94495.4|94445.4|94484.6|94459.6|94499.7|94461.3|94483.4|94444.9|39
1647874780000|2022-03-21 14:59:40|94483.8|94458.8|94479.9|94454.9|94487.3|94462.3|94479.7|94454.7|35
1647874790000|2022-03-21 14:59:50|94480.7|94455.7|94477|94452|94493.3|94458.3|94471.6|94435.1|45
1647874800000|2022-03-21 15:00:00|94477.3|94452.3|94473.7|94448.7|94488.9|94452.8|94473.7|94430.2|63
1647874810000|2022-03-21 15:00:10|94474.4|94449.4|94484.9|94434.9|94485.9|94449.4|94470.4|94432.5|39
1647874820000|2022-03-21 15:00:20|94486|94436|94475.3|94450.3|94488.1|94451.1|94470.6|94431.9|52
1647874830000|2022-03-21 15:00:30|94475.9|94450.9|94487|94437|94487.5|94450.9|94471.7|94433.2|41
1647874840000|2022-03-21 15:00:40|94487.2|94437.2|94476.2|94451.2|94491.1|94454.9|94474|94436.1|43
1647874850000|2022-03-21 15:00:50|94476|94451|94470.2|94445.2|94476.6|94451.6|94470.2|94445.2|23
1647874860000|2022-03-21 15:01:00|94468.1|94443.1|94468.5|94443.5|94485.4|94447.7|94468.1|94432.7|41
1647874870000|2022-03-21 15:01:10|94479.3|94429.3|94462.1|94437.1|94479.5|94438.5|94454.6|94416.1|61
1647874880000|2022-03-21 15:01:20|94461.1|94436.1|94429.2|94404.2|94461.1|94436.1|94428.2|94391|59
1647874890000|2022-03-21 15:01:30|94427.9|94402.9|94446|94396|94449.6|94409.9|94419.1|94377.1|73
1647874900000|2022-03-21 15:01:40|94448.2|94398.2|94447.2|94397.2|94450.7|94400.7|94441.2|94391.2|60
1647874910000|2022-03-21 15:01:50|94434.8|94409.8|94478.7|94428.7|94480|94442.3|94434.8|94405.4|62
1647874920000|2022-03-21 15:02:00|94480.3|94430.3|94468|94418|94480.9|94437.9|94454.9|94416.2|49
1647874930000|2022-03-21 15:02:10|94455.1|94430.1|94460.4|94410.4|94466.1|94430.4|94453.4|94408.8|36
1647874940000|2022-03-21 15:02:20|94460.7|94410.7|94471.8|94421.8|94471.8|94432.1|94449.9|94410|48
1647874950000|2022-03-21 15:02:30|94470.7|94420.7|94468.6|94418.6|94474.2|94436.2|94459.4|94418.5|50
1647874960000|2022-03-21 15:02:40|94456|94431|94459.2|94434.2|94470.8|94435.5|94454.5|94417.4|48
1647874970000|2022-03-21 15:02:50|94458.8|94433.8|94458.8|94433.8|94459.9|94434.9|94458.3|94433.3|29
1647874980000|2022-03-21 15:03:00|94458.7|94433.7|94463.5|94438.5|94463.8|94438.8|94458.1|94433.1|42
1647874990000|2022-03-21 15:03:10|94463.7|94438.7|94476.5|94451.5|94476.5|94451.5|94463.3|94438.3|58
1647875000000|2022-03-21 15:03:20|94476.8|94451.8|94477.2|94452.2|94479.4|94454.4|94472.3|94447.3|50
1647875010000|2022-03-21 15:03:30|94476.9|94451.9|94489.7|94464.7|94498.9|94466.4|94476.8|94448.9|56
1647875020000|2022-03-21 15:03:40|94490.2|94465.2|94501.5|94476.5|94503.5|94478.5|94489.3|94464.3|57
1647875030000|2022-03-21 15:03:50|94502.4|94477.4|94503|94478|94525.4|94488.7|94502.2|94474.4|45
1647875040000|2022-03-21 15:04:00|94502.8|94477.8|94508.8|94458.8|94515|94478|94495.4|94458.8|53
1647875050000|2022-03-21 15:04:10|94508.9|94458.9|94497|94472|94508.9|94472.4|94492.8|94458.9|39
1647875060000|2022-03-21 15:04:20|94496.8|94471.8|94505.9|94455.9|94507|94472|94493.7|94455.5|49
1647875070000|2022-03-21 15:04:30|94506|94456|94486.3|94461.3|94507.4|94469|94486.3|94449.6|37
1647875080000|2022-03-21 15:04:40|94485.8|94460.8|94484.4|94459.4|94499.1|94463.9|94481.4|94443.7|63
1647875090000|2022-03-21 15:04:50|94484.8|94459.8|94484.9|94459.9|94487.4|94462.4|94481.2|94456.2|42
1647875100000|2022-03-21 15:05:00|94485|94460|94486.7|94461.7|94486.7|94461.7|94483.3|94458.3|44
1647875110000|2022-03-21 15:05:10|94486.5|94461.5|94482.6|94457.6|94494.6|94461.7|94476.1|94440.9|64
1647875120000|2022-03-21 15:05:20|94481.4|94456.4|94482.9|94457.9|94484.5|94459.5|94478.9|94453.9|47
1647875130000|2022-03-21 15:05:30|94482.4|94457.4|94481.8|94456.8|94483.9|94458.9|94480.6|94455.6|33
1647875140000|2022-03-21 15:05:40|94481.5|94456.5|94482.8|94457.8|94486|94461|94481.5|94456.5|53
1647875150000|2022-03-21 15:05:50|94482.5|94457.5|94486|94461|94486.8|94461.8|94482.3|94457.3|47
1647875160000|2022-03-21 15:06:00|94486.1|94461.1|94498.2|94473.2|94498.2|94473.2|94485.2|94460.2|50
1647875170000|2022-03-21 15:06:10|94510.2|94460.2|94496.3|94471.3|94510.2|94473.7|94496.2|94457.4|42
1647875180000|2022-03-21 15:06:20|94496.4|94471.4|94504.3|94479.3|94516.8|94481.8|94496.1|94463.8|55
1647875190000|2022-03-21 15:06:30|94503.9|94478.9|94504.6|94479.6|94509.7|94484.7|94503.9|94478.9|59
1647875200000|2022-03-21 15:06:40|94505.2|94480.2|94509.4|94484.4|94509.9|94484.9|94503.8|94478.8|58
1647875210000|2022-03-21 15:06:50|94509.5|94484.5|94559|94509|94559.2|94509.2|94507.3|94480|53
1647875220000|2022-03-21 15:07:00|94559.3|94509.3|94547|94522|94559.9|94522|94543.3|94506|44
1647875230000|2022-03-21 15:07:10|94547.4|94522.4|94556.2|94506.2|94564|94525.8|94541.7|94504.5|50
1647875240000|2022-03-21 15:07:20|94556.3|94506.3|94543.2|94518.2|94556.5|94519.4|94540.5|94506.3|44
1647875250000|2022-03-21 15:07:30|94543|94518|94542.3|94517.3|94543.7|94518.7|94541|94516|29
1647875260000|2022-03-21 15:07:40|94542.2|94517.2|94541.3|94516.3|94542.7|94517.7|94539.3|94514.3|28
1647875270000|2022-03-21 15:07:50|94540.3|94515.3|94552.5|94527.5|94559.3|94528.3|94539.8|94501.9|51
1647875280000|2022-03-21 15:08:00|94552.8|94527.8|94557.9|94532.9|94571.7|94535.4|94552.8|94521.7|42
1647875290000|2022-03-21 15:08:10|94558|94533|94561.1|94536.1|94561.9|94536.9|94557.5|94532.5|46
1647875300000|2022-03-21 15:08:20|94561.2|94536.2|94564.9|94539.9|94580.6|94544.1|94561.2|94530.6|37
1647875310000|2022-03-21 15:08:30|94564.7|94539.7|94572.9|94547.9|94576.7|94551.7|94562.8|94537.8|65
1647875320000|2022-03-21 15:08:40|94575.1|94550.1|94537.8|94512.8|94576.1|94551.1|94537.7|94512.7|59
1647875330000|2022-03-21 15:08:50|94537.7|94512.7|94525.9|94500.9|94540.2|94515.2|94525.7|94500.7|48
1647875340000|2022-03-21 15:09:00|94525.8|94500.8|94527.7|94502.7|94531.3|94506.3|94525.2|94500.2|45
1647875350000|2022-03-21 15:09:10|94527|94502|94523.7|94498.7|94531.5|94506.5|94519.3|94494.3|64
1647875360000|2022-03-21 15:09:20|94523.8|94498.8|94531.6|94506.6|94532.4|94507.4|94523.8|94498.8|63
1647875370000|2022-03-21 15:09:30|94531.2|94506.2|94530.7|94505.7|94531.7|94506.7|94529.5|94504.5|38
1647875380000|2022-03-21 15:09:40|94531.1|94506.1|94524.3|94499.3|94531.1|94506.1|94523.3|94498.3|55
1647875390000|2022-03-21 15:09:50|94524|94499|94516|94491|94525.6|94500.6|94515.5|94490.5|44
1647875400000|2022-03-21 15:10:00|94516.7|94491.7|94528.4|94503.4|94528.8|94503.8|94516.1|94491.1|61
1647875410000|2022-03-21 15:10:10|94528.6|94503.6|94524.5|94499.5|94529.1|94504.1|94524.1|94499.1|57
1647875420000|2022-03-21 15:10:20|94524.4|94499.4|94515.9|94490.9|94526.9|94501.9|94511.9|94486.9|61
1647875430000|2022-03-21 15:10:30|94516.1|94491.1|94520.1|94495.1|94521.4|94496.4|94515.3|94490.3|46
1647875440000|2022-03-21 15:10:40|94521|94496|94527.7|94502.7|94529.4|94504.4|94520.6|94495.6|57
1647875450000|2022-03-21 15:10:50|94528.7|94503.7|94531.1|94506.1|94539.1|94514.1|94527.5|94502.5|66
1647875460000|2022-03-21 15:11:00|94531.3|94506.3|94526.3|94501.3|94532.4|94507.4|94524.3|94499.3|62
1647875470000|2022-03-21 15:11:10|94526|94501|94520|94495|94526|94501|94513.1|94488.1|66
1647875480000|2022-03-21 15:11:20|94519.9|94494.9|94513.2|94488.2|94519.9|94494.9|94512.7|94487.7|59
1647875490000|2022-03-21 15:11:30|94512.6|94487.6|94512.6|94487.6|94516|94491|94510|94485|44
1647875500000|2022-03-21 15:11:40|94511.9|94486.9|94490.9|94465.9|94511.9|94486.9|94484|94459|76
1647875510000|2022-03-21 15:11:50|94492.1|94467.1|94476.9|94451.9|94492.6|94467.6|94474.2|94449.2|78
1647875520000|2022-03-21 15:12:00|94477.1|94452.1|94471.6|94446.6|94478.3|94453.3|94471.3|94446.3|62
1647875530000|2022-03-21 15:12:10|94473.1|94448.1|94465.9|94440.9|94474.9|94449.9|94465.7|94440.7|67
1647875540000|2022-03-21 15:12:20|94465.3|94440.3|94466.3|94441.3|94467|94442|94465.1|94440.1|41
1647875550000|2022-03-21 15:12:30|94466.7|94441.7|94460.6|94435.6|94467.1|94442.1|94460.5|94435.5|42
1647875560000|2022-03-21 15:12:40|94460.7|94435.7|94458.7|94433.7|94462.4|94437.4|94456|94431|48
1647875570000|2022-03-21 15:12:50|94458.6|94433.6|94458.9|94433.9|94461|94436|94453.2|94428.2|59
1647875580000|2022-03-21 15:13:00|94458.1|94433.1|94449|94424|94458.7|94433.7|94448.8|94423.8|53
1647875590000|2022-03-21 15:13:10|94448.9|94423.9|94458.8|94433.8|94459|94434|94448.9|94423.9|56
1647875600000|2022-03-21 15:13:20|94458.9|94433.9|94456.1|94431.1|94460.1|94435.1|94452.9|94427.9|57
1647875610000|2022-03-21 15:13:30|94458|94433|94470.4|94445.4|94470.4|94445.4|94458|94433|62
1647875620000|2022-03-21 15:13:40|94469.9|94444.9|94475.1|94450.1|94475.7|94450.7|94467.8|94442.8|69
1647875630000|2022-03-21 15:13:50|94474.5|94449.5|94469|94444|94477|94452|94466.1|94441.1|61
1647875640000|2022-03-21 15:14:00|94464.9|94439.9|94462|94437|94466.4|94441.4|94457.7|94432.7|66
1647875650000|2022-03-21 15:14:10|94461.7|94436.7|94453.9|94428.9|94463.5|94438.5|94453.5|94428.5|58
1647875660000|2022-03-21 15:14:20|94454.5|94429.5|94454.6|94429.6|94458.3|94433.3|94452|94427|44
1647875670000|2022-03-21 15:14:30|94455.7|94430.7|94446.7|94421.7|94457.6|94432.6|94446.5|94421.5|59
1647875680000|2022-03-21 15:14:40|94446.6|94421.6|94443.9|94418.9|94446.6|94421.6|94436.4|94411.4|64
1647875690000|2022-03-21 15:14:50|94441|94416|94442.2|94417.2|94445.7|94420.7|94441|94416|53
1647875700000|2022-03-21 15:15:00|94442.7|94417.7|94445.5|94420.5|94447.6|94422.6|94438.6|94413.6|66
1647875710000|2022-03-21 15:15:10|94445.1|94420.1|94448.2|94423.2|94448.2|94423.2|94441.7|94416.7|56
1647875720000|2022-03-21 15:15:20|94448.5|94423.5|94456.8|94431.8|94457.7|94432.7|94446|94421|57
1647875730000|2022-03-21 15:15:30|94456.6|94431.6|94451.7|94426.7|94458.4|94433.4|94450.5|94425.5|61
1647875740000|2022-03-21 15:15:40|94449.3|94424.3|94449.6|94424.6|94454.7|94429.7|94447.8|94422.8|44
1647875750000|2022-03-21 15:15:50|94451.7|94426.7|94447.9|94422.9|94455.2|94430.2|94444.9|94419.9|48
1647875760000|2022-03-21 15:16:00|94447|94422|94440.3|94415.3|94447|94422|94437.9|94412.9|52
1647875770000|2022-03-21 15:16:10|94440.4|94415.4|94427.3|94402.3|94445|94420|94427.3|94402.3|60
1647875780000|2022-03-21 15:16:20|94427.1|94402.1|94427.9|94402.9|94434.3|94409.3|94425|94400|65
1647875790000|2022-03-21 15:16:30|94428.1|94403.1|94433.4|94408.4|94433.5|94408.5|94426.6|94401.6|50
1647875800000|2022-03-21 15:16:40|94438|94413|94436|94411|94439.1|94414.1|94434.1|94409.1|56
1647875810000|2022-03-21 15:16:50|94436.4|94411.4|94443.2|94418.2|94443.6|94418.6|94435.8|94410.8|51
1647875820000|2022-03-21 15:17:00|94443.1|94418.1|94446.6|94421.6|94451.6|94426.6|94443|94418|55
1647875830000|2022-03-21 15:17:10|94446.5|94421.5|94446.8|94421.8|94450.6|94425.6|94445.1|94420.1|47
1647875840000|2022-03-21 15:17:20|94446.4|94421.4|94444.5|94419.5|94450.1|94425.1|94443.8|94418.8|53
1647875850000|2022-03-21 15:17:30|94446.9|94421.9|94457|94432|94457.4|94432.4|94445.6|94420.6|47
1647875860000|2022-03-21 15:17:40|94457.5|94432.5|94456.3|94431.3|94458.4|94433.4|94454.5|94429.5|38
1647875870000|2022-03-21 15:17:50|94456.2|94431.2|94459|94434|94460.9|94435.9|94455.2|94430.2|45
1647875880000|2022-03-21 15:18:00|94459.3|94434.3|94455.2|94430.2|94459.5|94434.5|94454.8|94429.8|39
1647875890000|2022-03-21 15:18:10|94455.4|94430.4|94456.5|94431.5|94456.6|94431.6|94452.2|94427.2|28
1647875900000|2022-03-21 15:18:20|94456.3|94431.3|94463.7|94438.7|94463.7|94438.7|94455.7|94430.7|40
1647875910000|2022-03-21 15:18:30|94463.8|94438.8|94469.9|94444.9|94471.4|94446.4|94462.9|94437.9|44
1647875920000|2022-03-21 15:18:40|94470|94445|94471.6|94446.6|94475.3|94450.3|94467.1|94442.1|52
1647875930000|2022-03-21 15:18:50|94471.3|94446.3|94469.8|94444.8|94472.5|94447.5|94465.3|94440.3|50
1647875940000|2022-03-21 15:19:00|94469.7|94444.7|94472|94447|94472.8|94447.8|94469.7|94444.7|40
1647875950000|2022-03-21 15:19:10|94472.5|94447.5|94472.2|94447.2|94476.2|94451.2|94470.7|94445.7|55
1647875960000|2022-03-21 15:19:20|94472.3|94447.3|94480.3|94455.3|94489|94455.4|94469.3|94438.4|49
1647875970000|2022-03-21 15:19:30|94480.1|94455.1|94479.5|94454.5|94482.2|94457.2|94477.6|94452.6|47
1647875980000|2022-03-21 15:19:40|94479|94454|94479.7|94454.7|94480.8|94455.8|94477.9|94452.9|42
1647875990000|2022-03-21 15:19:50|94482.5|94457.5|94520.5|94470.5|94544.7|94480.3|94482.5|94457.5|70
1647876000000|2022-03-21 15:20:00|94519.6|94469.6|94520.5|94470.5|94520.8|94480.4|94505.4|94466.1|59
1647876010000|2022-03-21 15:20:10|94520.3|94470.3|94526.2|94476.2|94527.5|94477.5|94520.3|94470.3|51
1647876020000|2022-03-21 15:20:20|94527|94477|94526.3|94476.3|94528|94478|94523.6|94473.6|62
1647876030000|2022-03-21 15:20:30|94526.6|94476.6|94529.6|94479.6|94531.6|94481.6|94522.9|94472.9|54
1647876040000|2022-03-21 15:20:40|94516.9|94491.9|94537.1|94487.1|94540.2|94491.9|94516.9|94477.3|69
1647876050000|2022-03-21 15:20:50|94536.6|94486.6|94548.3|94498.3|94552.3|94509.4|94531.9|94484.1|70
1647876060000|2022-03-21 15:21:00|94548.2|94498.2|94548.7|94498.7|94550.8|94500.8|94545.8|94495.8|63
1647876070000|2022-03-21 15:21:10|94549.1|94499.1|94547.7|94522.7|94562.6|94524.1|94545.8|94497.5|68
1647876080000|2022-03-21 15:21:20|94547.1|94522.1|94557|94507|94561.3|94523.8|94547.1|94506.9|57
1647876090000|2022-03-21 15:21:30|94556.4|94506.4|94554|94504|94558.6|94517.9|94541.3|94503.7|48
1647876100000|2022-03-21 15:21:40|94554.3|94504.3|94538.3|94513.3|94557.5|94517.2|94534.8|94499.4|65
1647876110000|2022-03-21 15:21:50|94538|94513|94511.6|94461.6|94550.8|94513.4|94511.6|94461.6|51
1647876120000|2022-03-21 15:22:00|94508.2|94458.2|94490.1|94440.1|94508.9|94460.6|94475.8|94437.8|64
1647876130000|2022-03-21 15:22:10|94490.2|94440.2|94488.4|94438.4|94492|94452.2|94476.8|94438.1|46
1647876140000|2022-03-21 15:22:20|94488.9|94438.9|94495.8|94445.8|94497|94459.9|94479.9|94438.7|44
1647876150000|2022-03-21 15:22:30|94496.5|94446.5|94496.4|94446.4|94496.7|94446.7|94493.4|94443.4|38
1647876160000|2022-03-21 15:22:40|94495.2|94445.2|94505.6|94455.6|94506.8|94456.8|94494.7|94444.7|44
1647876170000|2022-03-21 15:22:50|94507|94457|94506.6|94456.6|94510.7|94460.7|94506.1|94456.1|51
1647876180000|2022-03-21 15:23:00|94507.4|94457.4|94512.3|94462.3|94512.8|94462.8|94504.7|94454.7|41
1647876190000|2022-03-21 15:23:10|94498.1|94473.1|94502.1|94452.1|94510|94473.2|94494.8|94448.9|50
1647876200000|2022-03-21 15:23:20|94499.7|94449.7|94503.9|94453.9|94505.1|94455.1|94499.7|94449.7|56
1647876210000|2022-03-21 15:23:30|94504.2|94454.2|94505.6|94455.6|94508.8|94458.8|94502.9|94452.9|51
1647876220000|2022-03-21 15:23:40|94505.9|94455.9|94499.4|94449.4|94511.1|94461.1|94499.4|94449.4|60
1647876230000|2022-03-21 15:23:50|94499.7|94449.7|94498.5|94448.5|94502.6|94452.6|94495.5|94445.5|59
1647876240000|2022-03-21 15:24:00|94498.6|94448.6|94484.1|94434.1|94501.5|94452.2|94473.7|94434.1|52
1647876250000|2022-03-21 15:24:10|94483.9|94433.9|94474.1|94424.1|94484.6|94448.8|94471|94423.7|59
1647876260000|2022-03-21 15:24:20|94474|94424|94476.6|94426.6|94476.6|94426.6|94468.6|94418.6|65
1647876270000|2022-03-21 15:24:30|94476.7|94426.7|94495.1|94445.1|94495.1|94457.5|94469|94426.1|61
1647876280000|2022-03-21 15:24:40|94495|94445|94487.5|94462.5|94501.4|94462.5|94487.5|94444.7|58
1647876290000|2022-03-21 15:24:50|94487.3|94462.3|94507.9|94457.9|94514.3|94481|94486.5|94454|74
1647876300000|2022-03-21 15:25:00|94506.5|94456.5|94504|94454|94507.4|94457.4|94500.6|94450.6|61
1647876310000|2022-03-21 15:25:10|94503.3|94453.3|94497.8|94447.8|94504.2|94454.2|94496.3|94446.3|51
1647876320000|2022-03-21 15:25:20|94497.3|94447.3|94501.1|94451.1|94502.7|94452.7|94496.8|94446.8|39
1647876330000|2022-03-21 15:25:30|94500.1|94450.1|94501|94451|94505.6|94455.6|94499.2|94449.2|57
1647876340000|2022-03-21 15:25:40|94501.3|94451.3|94502.8|94452.8|94503.7|94453.7|94501.3|94451.3|41
1647876350000|2022-03-21 15:25:50|94502.6|94452.6|94506.2|94456.2|94508.5|94458.5|94500|94450|54
1647876360000|2022-03-21 15:26:00|94506|94456|94504.6|94454.6|94508|94458|94500.3|94450.3|62
1647876370000|2022-03-21 15:26:10|94504.5|94454.5|94508.1|94458.1|94508.7|94458.7|94502.5|94452.5|61
1647876380000|2022-03-21 15:26:20|94507.8|94457.8|94510|94460|94510|94460|94505.7|94455.7|48
1647876390000|2022-03-21 15:26:30|94509.9|94459.9|94498.9|94448.9|94512.2|94462.2|94498.2|94448.2|62
1647876400000|2022-03-21 15:26:40|94497.6|94447.6|94500.3|94450.3|94504.1|94454.1|94497.6|94447.6|66
1647876410000|2022-03-21 15:26:50|94501.2|94451.2|94500.6|94450.6|94501.2|94451.2|94496.1|94446.1|63
1647876420000|2022-03-21 15:27:00|94500.7|94450.7|94502.4|94452.4|94502.5|94452.5|94499.9|94449.9|44
1647876430000|2022-03-21 15:27:10|94502.3|94452.3|94495.4|94445.4|94502.8|94457.8|94482.5|94443.8|42
1647876440000|2022-03-21 15:27:20|94495.5|94445.5|94495.1|94445.1|94499.7|94458|94483|94445.1|42
1647876450000|2022-03-21 15:27:30|94495.4|94445.4|94485|94460|94500.6|94461.1|94482.2|94445.3|44
1647876460000|2022-03-21 15:27:40|94484.7|94459.7|94477.2|94452.2|94485.7|94460.7|94477.2|94452.2|47
1647876470000|2022-03-21 15:27:50|94477.4|94452.4|94491.5|94441.5|94492.3|94453.5|94477.4|94439.7|37
1647876480000|2022-03-21 15:28:00|94491.6|94441.6|94483.6|94458.6|94492.3|94461.8|94479|94441.1|46
1647876490000|2022-03-21 15:28:10|94483.3|94458.3|94483.1|94458.1|94484.6|94459.6|94482.4|94457.4|40
1647876500000|2022-03-21 15:28:20|94482.9|94457.9|94503.9|94478.9|94509.9|94478.9|94482.9|94451.3|64
1647876510000|2022-03-21 15:28:30|94504|94479|94521.9|94471.9|94522.7|94480.2|94503.8|94467|57
1647876520000|2022-03-21 15:28:40|94521.6|94471.6|94518.4|94468.4|94523.5|94486|94503.6|94467.5|60
1647876530000|2022-03-21 15:28:50|94519.5|94469.5|94507.6|94482.6|94519.5|94483.3|94506|94465.7|57
1647876540000|2022-03-21 15:29:00|94506.8|94481.8|94507.5|94482.5|94509.4|94484.4|94505.8|94480.8|51
1647876550000|2022-03-21 15:29:10|94507.6|94482.6|94496.2|94471.2|94519|94483|94495.6|94462.3|55
1647876560000|2022-03-21 15:29:20|94495.4|94470.4|94505.2|94480.2|94518.3|94481.7|94491.8|94457.8|63
1647876570000|2022-03-21 15:29:30|94504.4|94479.4|94514.8|94464.8|94520.9|94479.9|94504.4|94464.8|51
1647876580000|2022-03-21 15:29:40|94515.9|94465.9|94520.3|94470.3|94522.2|94483.8|94506.2|94463.8|56
1647876590000|2022-03-21 15:29:50|94520.4|94470.4|94506|94481|94520.4|94481.3|94504.3|94467|51
1647876600000|2022-03-21 15:30:00|94504.9|94479.9|94511.4|94461.4|94519.1|94480.8|94500.7|94460.1|58
1647876610000|2022-03-21 15:30:10|94511.8|94461.8|94507.1|94457.1|94514.4|94464.4|94503.4|94453.4|63
1647876620000|2022-03-21 15:30:20|94507.3|94457.3|94504|94454|94507.3|94457.3|94502.7|94452.7|47
1647876630000|2022-03-21 15:30:30|94504.6|94454.6|94506.3|94456.3|94511.1|94461.1|94503|94453|44
1647876640000|2022-03-21 15:30:40|94507.7|94457.7|94508.8|94458.8|94510.5|94460.5|94507.1|94457.1|36
1647876650000|2022-03-21 15:30:50|94509|94459|94505.9|94455.9|94509|94459|94503.7|94453.7|33
1647876660000|2022-03-21 15:31:00|94508.9|94458.9|94518.6|94468.6|94520.1|94470.1|94506.8|94456.8|43
1647876670000|2022-03-21 15:31:10|94514.4|94464.4|94472.5|94422.5|94517.5|94467.5|94461.9|94422.5|58
1647876680000|2022-03-21 15:31:20|94472.8|94422.8|94461.9|94436.9|94475.2|94439|94461.2|94422.3|28
1647876690000|2022-03-21 15:31:30|94462.3|94437.3|94475.2|94425.2|94475.3|94439.3|94460.4|94423.2|33
1647876700000|2022-03-21 15:31:40|94475|94425|94463.1|94438.1|94476.2|94440.5|94462.4|94425|41
1647876710000|2022-03-21 15:31:50|94463.3|94438.3|94482.3|94432.3|94482.9|94446.6|94462.8|94425.1|42
1647876720000|2022-03-21 15:32:00|94482.2|94432.2|94487.7|94462.7|94498.4|94462.7|94473.8|94432.2|59
1647876730000|2022-03-21 15:32:10|94485|94460|94496.8|94471.8|94501.6|94471.9|94484.9|94447.8|49
1647876740000|2022-03-21 15:32:20|94495.7|94470.7|94500|94475|94500.5|94475.5|94495.7|94470.7|57
1647876750000|2022-03-21 15:32:30|94498.3|94473.3|94502.5|94477.5|94505.2|94480.2|94497|94472|48
1647876760000|2022-03-21 15:32:40|94502.6|94477.6|94515.4|94490.4|94530.9|94493.8|94502.5|94477.5|57
1647876770000|2022-03-21 15:32:50|94515.5|94490.5|94508.1|94483.1|94520.5|94490.5|94505.6|94468.3|51
1647876780000|2022-03-21 15:33:00|94508|94483|94518.7|94468.7|94526|94489|94507.3|94466.3|56
1647876790000|2022-03-21 15:33:10|94518.8|94468.8|94484.6|94459.6|94518.8|94468.8|94477.3|94441.6|50
1647876800000|2022-03-21 15:33:20|94484.9|94459.9|94496|94446|94497.4|94459.9|94478.7|94444.2|49
1647876810000|2022-03-21 15:33:30|94495.8|94445.8|94494.7|94444.7|94496.9|94446.9|94494.7|94444.7|34
1647876820000|2022-03-21 15:33:40|94494.4|94444.4|94482|94457|94496.7|94459.8|94482|94444.4|38
1647876830000|2022-03-21 15:33:50|94482.1|94457.1|94479.7|94454.7|94482.1|94457.1|94476.6|94451.6|34
1647876840000|2022-03-21 15:34:00|94479.6|94454.6|94479.1|94454.1|94484|94459|94477.7|94452.7|63
1647876850000|2022-03-21 15:34:10|94479|94454|94481|94456|94481.6|94456.6|94478.8|94453.8|50
1647876860000|2022-03-21 15:34:20|94480.9|94455.9|94484.4|94459.4|94484.7|94459.7|94480|94455|48
1647876870000|2022-03-21 15:34:30|94484.5|94459.5|94483.3|94458.3|94485.4|94460.4|94481.5|94456.5|52
1647876880000|2022-03-21 15:34:40|94483.4|94458.4|94481.9|94456.9|94484.2|94459.2|94479.8|94454.8|41
1647876890000|2022-03-21 15:34:50|94481.8|94456.8|94480.5|94455.5|94481.8|94456.8|94477.9|94452.9|37
1647876900000|2022-03-21 15:35:00|94480.8|94455.8|94480.8|94455.8|94480.8|94455.8|94477|94452|42
1647876910000|2022-03-21 15:35:10|94480.9|94455.9|94480.3|94455.3|94484|94459|94480|94455|44
1647876920000|2022-03-21 15:35:20|94481.5|94456.5|94482.6|94457.6|94483.5|94458.5|94480.5|94455.5|43
1647876930000|2022-03-21 15:35:30|94483|94458|94483.4|94458.4|94500.1|94463.2|94480.7|94446.3|61
1647876940000|2022-03-21 15:35:40|94482.6|94457.6|94480.2|94455.2|94483.9|94458.9|94480|94455|35
1647876950000|2022-03-21 15:35:50|94480.3|94455.3|94481.1|94456.1|94481.1|94456.1|94478.1|94453.1|29
1647876960000|2022-03-21 15:36:00|94480.8|94455.8|94484|94459|94486.4|94461.4|94480.5|94455.5|50
1647876970000|2022-03-21 15:36:10|94483.3|94458.3|94483.7|94458.7|94484.4|94459.4|94482.7|94457.7|20
1647876980000|2022-03-21 15:36:20|94483.8|94458.8|94483.9|94458.9|94485|94460|94483.2|94458.2|25
1647876990000|2022-03-21 15:36:30|94483.6|94458.6|94488.5|94463.5|94489.9|94464.9|94482.5|94457.5|38
1647877000000|2022-03-21 15:36:40|94501|94451|94484.3|94459.3|94503.7|94464.3|94482.9|94451|41
1647877010000|2022-03-21 15:36:50|94484.1|94459.1|94487.6|94462.6|94490.1|94465.1|94483.1|94458.1|56
1647877020000|2022-03-21 15:37:00|94487.4|94462.4|94484.2|94459.2|94487.6|94462.6|94482.2|94457.2|54
1647877030000|2022-03-21 15:37:10|94484.4|94459.4|94450.5|94425.5|94484.4|94459.4|94449.7|94413.1|58
1647877040000|2022-03-21 15:37:20|94450|94425|94447.2|94422.2|94462.1|94425.6|94446.2|94408.8|39
1647877050000|2022-03-21 15:37:30|94446.8|94421.8|94450.6|94425.6|94451|94426|94445.6|94420.6|37
1647877060000|2022-03-21 15:37:40|94463.2|94413.2|94464.1|94414.1|94466.5|94429.6|94448.9|94411.9|50
1647877070000|2022-03-21 15:37:50|94464.2|94414.2|94445.7|94420.7|94464.4|94423.5|94445.6|94407.8|54
1647877080000|2022-03-21 15:38:00|94445.6|94420.6|94460.1|94410.1|94462.9|94424.7|94445.1|94408.9|43
1647877090000|2022-03-21 15:38:10|94460.4|94410.4|94460|94410|94461|94411|94458.1|94408.1|33
1647877100000|2022-03-21 15:38:20|94459.9|94409.9|94441.4|94416.4|94460.9|94416.5|94441.4|94400.6|34
1647877110000|2022-03-21 15:38:30|94454.7|94404.7|94433.6|94408.6|94456.2|94419.7|94433.6|94393.6|68
1647877120000|2022-03-21 15:38:40|94433.8|94408.8|94438|94388|94448.9|94408.8|94425.6|94387|53
1647877130000|2022-03-21 15:38:50|94438.7|94388.7|94420.2|94395.2|94439.1|94401.3|94419.1|94381.9|49
1647877140000|2022-03-21 15:39:00|94420.1|94395.1|94434.6|94384.6|94434.8|94397.9|94418.4|94380.8|47
1647877150000|2022-03-21 15:39:10|94435.5|94385.5|94446.3|94396.3|94448.9|94410.1|94432.8|94382.8|59
1647877160000|2022-03-21 15:39:20|94448|94398|94483.4|94433.4|94484.4|94434.4|94448|94398|68
1647877170000|2022-03-21 15:39:30|94483.6|94433.6|94445.7|94395.7|94485.3|94440.2|94441.8|94391.8|68
1647877180000|2022-03-21 15:39:40|94445.5|94395.5|94438.4|94388.4|94446.2|94403|94423.8|94386.1|57
1647877190000|2022-03-21 15:39:50|94438|94388|94437.2|94387.2|94440.5|94402.6|94426.9|94387|43
1647877200000|2022-03-21 15:40:00|94437.8|94387.8|94423.2|94373.2|94437.8|94387.8|94421.4|94371.4|59
1647877210000|2022-03-21 15:40:10|94423.3|94373.3|94413.2|94363.2|94426.1|94376.1|94410|94360|44
1647877220000|2022-03-21 15:40:20|94413.4|94363.4|94413.3|94363.3|94413.9|94376.6|94399.9|94360.3|45
1647877230000|2022-03-21 15:40:30|94412.8|94362.8|94421.2|94371.2|94422.7|94380.6|94402.2|94362.8|49
1647877240000|2022-03-21 15:40:40|94421|94371|94453.4|94403.4|94453.8|94412.4|94416.1|94366.1|61
1647877250000|2022-03-21 15:40:50|94452.8|94402.8|94474.9|94424.9|94476.3|94426.3|94446.9|94402.8|62
1647877260000|2022-03-21 15:41:00|94474.8|94424.8|94430.3|94380.3|94475.1|94437.9|94430.3|94380.3|59
1647877270000|2022-03-21 15:41:10|94428|94378|94413.8|94363.8|94428|94389.6|94397.8|94358.9|62
1647877280000|2022-03-21 15:41:20|94414|94364|94408.4|94358.4|94414.3|94376.8|94395.9|94358.3|29
1647877290000|2022-03-21 15:41:30|94408.7|94358.7|94398.3|94373.3|94408.7|94373.5|94396.2|94357.7|34
1647877300000|2022-03-21 15:41:40|94395.3|94370.3|94398.3|94373.3|94412.8|94373.3|94395.1|94353.7|37
1647877310000|2022-03-21 15:41:50|94398.4|94373.4|94392.9|94367.9|94413.7|94373.4|94392.4|94355.9|45
1647877320000|2022-03-21 15:42:00|94393|94368|94391.2|94366.2|94394.8|94369.8|94391.2|94366.2|42
1647877330000|2022-03-21 15:42:10|94390.1|94365.1|94389.5|94364.5|94402.5|94365.6|94389.4|94352.1|15
1647877340000|2022-03-21 15:42:20|94389.6|94364.6|94389.9|94364.9|94403|94364.9|94387|94352.7|35
1647877350000|2022-03-21 15:42:30|94389.7|94364.7|94390.1|94365.1|94393.2|94368.2|94387.5|94362.5|39
1647877360000|2022-03-21 15:42:40|94390|94365|94392.6|94367.6|94394.1|94369.1|94390|94365|33
1647877370000|2022-03-21 15:42:50|94392.8|94367.8|94387.1|94362.1|94392.8|94367.8|94386.2|94361.2|38
1647877380000|2022-03-21 15:43:00|94387.2|94362.2|94388.3|94363.3|94392.9|94367.9|94386.8|94361.8|33
1647877390000|2022-03-21 15:43:10|94389|94364|94388.6|94363.6|94389|94364|94387.3|94362.3|25
1647877400000|2022-03-21 15:43:20|94389|94364|94398.1|94348.1|94400.6|94364|94385.3|94348.1|25
1647877410000|2022-03-21 15:43:30|94396.6|94346.6|94365|94340|94396.6|94358.3|94362.7|94324.6|56
1647877420000|2022-03-21 15:43:40|94365.2|94340.2|94396.8|94346.8|94410.4|94366.1|94365.2|94329.2|66
1647877430000|2022-03-21 15:43:50|94396.5|94346.5|94369.8|94344.8|94397.4|94356|94369.6|94340.8|52
1647877440000|2022-03-21 15:44:00|94369.9|94344.9|94366.7|94341.7|94382.2|94346.1|94365.6|94327.5|50
1647877450000|2022-03-21 15:44:10|94366.6|94341.6|94381|94331|94381.6|94346.2|94365.7|94330.1|59
1647877460000|2022-03-21 15:44:20|94380.8|94330.8|94410.8|94360.8|94410.8|94360.8|94368.6|94330.8|56
1647877470000|2022-03-21 15:44:30|94411.7|94361.7|94464.9|94414.9|94466.6|94421.9|94401.7|94361.7|74
1647877480000|2022-03-21 15:44:40|94464.6|94414.6|94463.9|94413.9|94467.3|94427.9|94449.2|94407.9|61
1647877490000|2022-03-21 15:44:50|94463.2|94413.2|94444.3|94419.3|94464.1|94420.4|94441.1|94407.5|48
1647877500000|2022-03-21 15:45:00|94444.4|94419.4|94432.5|94407.5|94444.4|94419.4|94431.1|94406.1|53
1647877510000|2022-03-21 15:45:10|94431.4|94406.4|94441|94416|94444|94419|94431.4|94406.4|53
1647877520000|2022-03-21 15:45:20|94441.1|94416.1|94443.3|94418.3|94457|94420.7|94439.2|94407|48
1647877530000|2022-03-21 15:45:30|94443.6|94418.6|94434.8|94409.8|94454.2|94418.9|94433|94404.2|70
1647877540000|2022-03-21 15:45:40|94434.7|94409.7|94428.7|94403.7|94438|94413|94428.3|94403.3|63
1647877550000|2022-03-21 15:45:50|94428.4|94403.4|94422.1|94397.1|94443.9|94410.6|94419.2|94385.5|58
1647877560000|2022-03-21 15:46:00|94422.6|94397.6|94417.9|94392.9|94422.6|94397.6|94412.7|94387.7|52
1647877570000|2022-03-21 15:46:10|94418|94393|94420.2|94395.2|94420.2|94395.2|94414.9|94389.9|45
1647877580000|2022-03-21 15:46:20|94420|94395|94420.2|94395.2|94420.3|94395.3|94419.3|94394.3|30
1647877590000|2022-03-21 15:46:30|94421.1|94396.1|94416.6|94391.6|94424.8|94399.8|94410.9|94385.9|42
1647877600000|2022-03-21 15:46:40|94414.4|94389.4|94404.8|94379.8|94414.4|94389.4|94402.1|94377.1|46
1647877610000|2022-03-21 15:46:50|94404|94379|94394.6|94369.6|94404.7|94379.7|94394.2|94369.2|42
1647877620000|2022-03-21 15:47:00|94394.5|94369.5|94385.3|94360.3|94394.6|94369.6|94378.2|94353.2|60
1647877630000|2022-03-21 15:47:10|94385.5|94360.5|94380.6|94355.6|94385.5|94360.5|94379.1|94354.1|47
1647877640000|2022-03-21 15:47:20|94380.2|94355.2|94377.8|94352.8|94381.1|94356.1|94375.6|94350.6|44
1647877650000|2022-03-21 15:47:30|94377.7|94352.7|94380.3|94355.3|94390.4|94355.3|94376.4|94340.4|24
1647877660000|2022-03-21 15:47:40|94380|94355|94379.9|94354.9|94380.3|94355.3|94378.3|94353.3|31
1647877670000|2022-03-21 15:47:50|94379.7|94354.7|94378.8|94353.8|94381.4|94356.4|94377.7|94352.7|32
1647877680000|2022-03-21 15:48:00|94379.7|94354.7|94379.9|94354.9|94393.3|94356.8|94378.5|94342.3|32
1647877690000|2022-03-21 15:48:10|94380|94355|94386.4|94336.4|94387.6|94355|94374.1|94336.2|38
1647877700000|2022-03-21 15:48:20|94373.6|94348.6|94387.9|94362.9|94395.6|94363.6|94373.6|94339.1|52
1647877710000|2022-03-21 15:48:30|94388|94363|94385.6|94360.6|94388.6|94363.6|94384|94359|38
1647877720000|2022-03-21 15:48:40|94385.4|94360.4|94372.8|94347.8|94395.4|94360.5|94371.3|94343.5|31
1647877730000|2022-03-21 15:48:50|94372.3|94347.3|94363.9|94338.9|94374.8|94349.8|94363.9|94338.9|41
1647877740000|2022-03-21 15:49:00|94362.4|94337.4|94353.3|94328.3|94363|94338|94350|94325|53
1647877750000|2022-03-21 15:49:10|94353.5|94328.5|94351.4|94326.4|94355.1|94330.1|94348|94323|49
1647877760000|2022-03-21 15:49:20|94350.6|94325.6|94361.2|94336.2|94372.4|94336.8|94347.4|94320.9|57
1647877770000|2022-03-21 15:49:30|94361.4|94336.4|94383.2|94358.2|94383.3|94358.3|94360.7|94335.7|73
1647877780000|2022-03-21 15:49:40|94383.6|94358.6|94412|94387|94414.9|94389.9|94383.6|94358.6|68
1647877790000|2022-03-21 15:49:50|94411.8|94386.8|94408.4|94383.4|94413.4|94388.4|94407.6|94382.6|55
1647877800000|2022-03-21 15:50:00|94408.9|94383.9|94406.4|94381.4|94410.8|94385.8|94405.7|94380.7|57
1647877810000|2022-03-21 15:50:10|94407.5|94382.5|94398.4|94373.4|94412.1|94387.1|94395.9|94370.9|59
1647877820000|2022-03-21 15:50:20|94398.3|94373.3|94400.4|94375.4|94404.4|94379.4|94396.4|94371.4|46
1647877830000|2022-03-21 15:50:30|94400.8|94375.8|94381.6|94356.6|94402.2|94377.2|94379|94337.6|51
1647877840000|2022-03-21 15:50:40|94381.7|94356.7|94377.8|94352.8|94400|94364.4|94377.4|94350|58
1647877850000|2022-03-21 15:50:50|94377.9|94352.9|94403.5|94378.5|94403.5|94378.5|94376.6|94351.6|55
1647877860000|2022-03-21 15:51:00|94404.3|94379.3|94432.7|94382.7|94434.3|94399.8|94399|94374|65
1647877870000|2022-03-21 15:51:10|94433.4|94383.4|94424|94399|94443.9|94399|94419.2|94382.4|62
1647877880000|2022-03-21 15:51:20|94423.1|94398.1|94444.5|94394.5|94444.5|94406.5|94423.1|94384.7|63
1647877890000|2022-03-21 15:51:30|94444.8|94394.8|94460.2|94410.2|94460.2|94410.2|94444.8|94394.8|59
1647877900000|2022-03-21 15:51:40|94459|94409|94445.2|94420.2|94460|94426.3|94440.9|94402.2|55
1647877910000|2022-03-21 15:51:50|94443.6|94418.6|94450.8|94425.8|94459.4|94425.8|94443.6|94404.2|51
1647877920000|2022-03-21 15:52:00|94450.4|94425.4|94459.4|94434.4|94463.3|94438.3|94447.1|94422.1|58
1647877930000|2022-03-21 15:52:10|94463.1|94438.1|94480.9|94455.9|94480.9|94455.9|94456.8|94431.8|63
1647877940000|2022-03-21 15:52:20|94480|94455|94463.3|94438.3|94491.1|94464.2|94463.3|94435.9|64
1647877950000|2022-03-21 15:52:30|94462.2|94437.2|94451.5|94426.5|94476.5|94440.8|94449|94411.1|73
1647877960000|2022-03-21 15:52:40|94452.5|94427.5|94435.9|94410.9|94465|94428.1|94435.9|94402.6|67
1647877970000|2022-03-21 15:52:50|94435.7|94410.7|94428.6|94378.6|94446|94411.6|94414.1|94376.1|73
1647877980000|2022-03-21 15:53:00|94428|94378|94394.6|94369.6|94428|94390|94392.3|94367.3|70
1647877990000|2022-03-21 15:53:10|94394.3|94369.3|94414.9|94364.9|94414.9|94379.7|94393.6|94358.7|57
1647878000000|2022-03-21 15:53:20|94404.7|94379.7|94414.7|94364.7|94417.2|94379.7|94403|94360.9|54
1647878010000|2022-03-21 15:53:30|94416.3|94366.3|94437.2|94387.2|94437.2|94388.8|94413.8|94365.9|64
1647878020000|2022-03-21 15:53:40|94436.1|94386.1|94452.8|94402.8|94453.7|94407.8|94432.8|94386.1|71
1647878030000|2022-03-21 15:53:50|94453|94403|94457.3|94407.3|94459.1|94409.1|94450.8|94400.8|64
1647878040000|2022-03-21 15:54:00|94456.8|94406.8|94458.9|94408.9|94461.7|94411.7|94456.5|94406.5|71
1647878050000|2022-03-21 15:54:10|94458.4|94408.4|94460.7|94410.7|94462.3|94412.3|94457.9|94407.9|60
1647878060000|2022-03-21 15:54:20|94460|94410|94460.5|94410.5|94462.6|94412.6|94456.8|94406.8|64
1647878070000|2022-03-21 15:54:30|94460|94410|94474.7|94424.7|94474.8|94424.8|94460|94410|68
1647878080000|2022-03-21 15:54:40|94474.5|94424.5|94470.3|94420.3|94475.5|94425.5|94469.4|94419.4|56
1647878090000|2022-03-21 15:54:50|94469.1|94419.1|94464.3|94414.3|94470.4|94420.4|94464.2|94414.2|52
1647878100000|2022-03-21 15:55:00|94464.1|94414.1|94470.2|94420.2|94470.2|94428.8|94452.9|94413.1|60
1647878110000|2022-03-21 15:55:10|94470.3|94420.3|94483.1|94433.1|94485.5|94435.5|94470.3|94414.1|67
1647878120000|2022-03-21 15:55:20|94486.5|94436.5|94487.7|94437.7|94493.3|94443.3|94482.6|94432.6|60
1647878130000|2022-03-21 15:55:30|94487.9|94437.9|94481.5|94431.5|94490.6|94440.6|94481.1|94431.1|56
1647878140000|2022-03-21 15:55:40|94482.2|94432.2|94484.5|94434.5|94492.6|94442.6|94481.2|94431.2|67
1647878150000|2022-03-21 15:55:50|94484.6|94434.6|94489.5|94439.5|94489.5|94439.5|94480.2|94430.2|58
1647878160000|2022-03-21 15:56:00|94489|94439|94498.9|94448.9|94502.6|94460.6|94480.6|94438.4|63
1647878170000|2022-03-21 15:56:10|94499|94449|94486.2|94436.2|94499.3|94449.3|94485.4|94435.4|73
1647878180000|2022-03-21 15:56:20|94485.4|94435.4|94486.7|94436.7|94491|94441|94483.7|94433.7|69
1647878190000|2022-03-21 15:56:30|94487|94437|94490.6|94440.6|94490.6|94440.6|94483.5|94433.5|61
1647878200000|2022-03-21 15:56:40|94490.3|94440.3|94486.6|94436.6|94493|94443|94485.4|94435.4|61
1647878210000|2022-03-21 15:56:50|94486.8|94436.8|94471.5|94421.5|94488.9|94438.9|94470|94420|68
1647878220000|2022-03-21 15:57:00|94470.9|94420.9|94474.7|94424.7|94475.5|94425.5|94469.6|94419.6|71
1647878230000|2022-03-21 15:57:10|94475.5|94425.5|94473.6|94423.6|94480.4|94430.4|94473.2|94423.2|63
1647878240000|2022-03-21 15:57:20|94474.6|94424.6|94468.6|94418.6|94476.3|94426.3|94468.2|94418.2|67
1647878250000|2022-03-21 15:57:30|94462.1|94412.1|94427.8|94377.8|94462.1|94412.1|94420.4|94377.2|71
1647878260000|2022-03-21 15:57:40|94427.5|94377.5|94402.2|94377.2|94429|94391.2|94400|94375|63
1647878270000|2022-03-21 15:57:50|94402.8|94377.8|94404.4|94379.4|94406|94381|94398.5|94373.5|70
1647878280000|2022-03-21 15:58:00|94404.3|94379.3|94426.4|94401.4|94435.4|94401.4|94403.3|94372.9|74
1647878290000|2022-03-21 15:58:10|94427|94402|94413|94388|94445.2|94403.7|94411.8|94378|75
1647878300000|2022-03-21 15:58:20|94413.2|94388.2|94418|94393|94420.9|94395.9|94408.7|94383.7|58
1647878310000|2022-03-21 15:58:30|94418.3|94393.3|94412.8|94387.8|94418.5|94393.5|94407.6|94382.6|69
1647878320000|2022-03-21 15:58:40|94412.7|94387.7|94404.7|94379.7|94432.7|94396.3|94404.1|94367.4|72
1647878330000|2022-03-21 15:58:50|94405|94380|94418|94393|94418.5|94393.5|94405|94380|63
1647878340000|2022-03-21 15:59:00|94417.7|94392.7|94432|94407|94433.6|94408.6|94416.2|94391.2|72
1647878350000|2022-03-21 15:59:10|94432.2|94407.2|94427|94402|94454.3|94413.5|94424.5|94399.5|72
1647878360000|2022-03-21 15:59:20|94428.2|94403.2|94427.6|94402.6|94445.1|94420.1|94423.9|94398.9|71
1647878370000|2022-03-21 15:59:30|94428|94403|94418.3|94393.3|94429.7|94404.7|94411.7|94386.7|67
1647878380000|2022-03-21 15:59:40|94411.2|94386.2|94421.8|94396.8|94428.9|94403.9|94408.8|94383.8|69
1647878390000|2022-03-21 15:59:50|94419.5|94394.5|94413.5|94388.5|94420.1|94395.1|94407.8|94382.8|62
1647878400000|2022-03-21 16:00:00|94418.6|94393.6|94420.3|94395.3|94447.6|94402.6|94418.6|94389.7|70
1647878410000|2022-03-21 16:00:10|94420.8|94395.8|94417|94392|94420.8|94395.8|94408.9|94383.9|74
1647878420000|2022-03-21 16:00:20|94416.8|94391.8|94414.2|94389.2|94418.3|94393.3|94402.2|94377.2|71
1647878430000|2022-03-21 16:00:30|94415|94390|94411.9|94386.9|94442.2|94398.4|94411.9|94376.8|76
1647878440000|2022-03-21 16:00:40|94412.3|94387.3|94403.3|94378.3|94427.4|94391.5|94403.3|94375.4|74
1647878450000|2022-03-21 16:00:50|94403.6|94378.6|94414.7|94389.7|94418.8|94393.8|94397.8|94362.2|72
1647878460000|2022-03-21 16:01:00|94417.1|94392.1|94403.1|94378.1|94442.4|94399.6|94402.3|94377.3|77
1647878470000|2022-03-21 16:01:10|94402.2|94377.2|94388.6|94363.6|94405.1|94380.1|94385.2|94360.2|62
1647878480000|2022-03-21 16:01:20|94388.5|94363.5|94394.2|94369.2|94407.6|94382.6|94385.5|94360.5|74
1647878490000|2022-03-21 16:01:30|94393.7|94368.7|94390.4|94365.4|94394.9|94369.9|94379|94354|74
1647878500000|2022-03-21 16:01:40|94391.1|94366.1|94385.3|94360.3|94396.5|94371.5|94384.2|94359.2|63
1647878510000|2022-03-21 16:01:50|94384.7|94359.7|94393.9|94368.9|94397.7|94371.4|94381.2|94347.7|73
1647878520000|2022-03-21 16:02:00|94394.7|94369.7|94419.3|94394.3|94428.8|94394.5|94392.9|94362.3|76
1647878530000|2022-03-21 16:02:10|94419.6|94394.6|94404.4|94379.4|94420|94395|94401|94376|74
1647878540000|2022-03-21 16:02:20|94404.5|94379.5|94415.1|94365.1|94415.1|94380.5|94392.2|94365.1|69
1647878550000|2022-03-21 16:02:30|94407.9|94357.9|94428.2|94378.2|94430.3|94381.9|94390.1|94352.5|67
1647878560000|2022-03-21 16:02:40|94428.7|94378.7|94435.8|94385.8|94437.1|94387.1|94423.6|94373.6|65
1647878570000|2022-03-21 16:02:50|94436.7|94386.7|94439.3|94389.3|94440.6|94390.6|94434.5|94384.5|51
1647878580000|2022-03-21 16:03:00|94439.5|94389.5|94444.3|94394.3|94452.8|94402.8|94439.5|94389.5|65
1647878590000|2022-03-21 16:03:10|94444.5|94394.5|94451.6|94401.6|94455.9|94405.9|94444.1|94394.1|63
1647878600000|2022-03-21 16:03:20|94450.2|94400.2|94448.5|94398.5|94454.4|94404.4|94446.5|94396.5|57
1647878610000|2022-03-21 16:03:30|94448.8|94398.8|94453.7|94403.7|94456.2|94406.2|94446.7|94396.7|62
1647878620000|2022-03-21 16:03:40|94454.8|94404.8|94456.1|94406.1|94458|94408|94453.3|94403.3|38
1647878630000|2022-03-21 16:03:50|94456|94406|94449.9|94399.9|94456.5|94406.5|94448.6|94398.6|56
1647878640000|2022-03-21 16:04:00|94449.5|94399.5|94465.9|94415.9|94466.4|94416.4|94449.5|94399.5|59
1647878650000|2022-03-21 16:04:10|94466.8|94416.8|94481.2|94431.2|94486.4|94436.4|94466.3|94416.3|71
1647878660000|2022-03-21 16:04:20|94480.8|94430.8|94469.7|94419.7|94480.8|94430.8|94467.3|94417.3|69
1647878670000|2022-03-21 16:04:30|94470|94420|94482|94432|94485.5|94435.5|94470|94420|66
1647878680000|2022-03-21 16:04:40|94483.4|94433.4|94489.2|94439.2|94492.1|94442.1|94478.5|94428.5|61
1647878690000|2022-03-21 16:04:50|94489.5|94439.5|94484.2|94434.2|94494.2|94444.2|94484.1|94434.1|59
1647878700000|2022-03-21 16:05:00|94482.9|94432.9|94470.9|94420.9|94484.6|94434.6|94468|94418|69
1647878710000|2022-03-21 16:05:10|94471.5|94421.5|94477.6|94427.6|94477.6|94427.6|94469.2|94419.2|62
1647878720000|2022-03-21 16:05:20|94478|94428|94478.8|94428.8|94481.4|94431.4|94476.2|94426.2|55
1647878730000|2022-03-21 16:05:30|94478.5|94428.5|94487.5|94437.5|94488.2|94438.2|94478.1|94428.1|63
1647878740000|2022-03-21 16:05:40|94487.6|94437.6|94508.6|94458.6|94514.8|94464.8|94487.6|94437.6|71
1647878750000|2022-03-21 16:05:50|94508.3|94458.3|94518.6|94468.6|94520.4|94470.4|94507.8|94457.8|64
1647878760000|2022-03-21 16:06:00|94516|94466|94532.4|94482.4|94532.4|94482.4|94516|94466|64
1647878770000|2022-03-21 16:06:10|94532.6|94482.6|94531.3|94481.3|94533.1|94483.1|94524.9|94474.9|62
1647878780000|2022-03-21 16:06:20|94530.9|94480.9|94531.9|94481.9|94536.6|94498.1|94521.4|94480|46
1647878790000|2022-03-21 16:06:30|94531.4|94481.4|94530.5|94480.5|94532.1|94494.5|94514.1|94475.9|41
1647878800000|2022-03-21 16:06:40|94533.1|94483.1|94524.8|94499.8|94540.6|94505.2|94522.4|94476.3|50
1647878810000|2022-03-21 16:06:50|94525.6|94500.6|94534.2|94484.2|94539.8|94501|94525.6|94480.2|51
1647878820000|2022-03-21 16:07:00|94530.8|94480.8|94516|94466|94530.8|94480.8|94510.9|94460.9|60
1647878830000|2022-03-21 16:07:10|94515.9|94465.9|94498.1|94473.1|94516.2|94475.9|94497.6|94460.6|47
1647878840000|2022-03-21 16:07:20|94496.8|94471.8|94481.1|94456.1|94505.6|94474.8|94481.1|94453.8|59
1647878850000|2022-03-21 16:07:30|94491.9|94441.9|94458|94408|94492|94446.7|94449.2|94408|51
1647878860000|2022-03-21 16:07:40|94456.3|94406.3|94430.5|94405.5|94459.2|94420.7|94428.2|94385.9|59
1647878870000|2022-03-21 16:07:50|94443.4|94393.4|94432.4|94407.4|94452.8|94416.6|94428.9|94392.9|61
1647878880000|2022-03-21 16:08:00|94432.7|94407.7|94458.3|94408.3|94459.4|94412.2|94430.3|94394|63
1647878890000|2022-03-21 16:08:10|94457.9|94407.9|94455.2|94405.2|94459.7|94409.7|94451.4|94401.4|57
1647878900000|2022-03-21 16:08:20|94454.2|94404.2|94448.9|94398.9|94456.2|94406.2|94448.4|94398.4|60
1647878910000|2022-03-21 16:08:30|94449.6|94399.6|94454.1|94404.1|94458.1|94408.1|94449.1|94399.1|63
1647878920000|2022-03-21 16:08:40|94453.4|94403.4|94451.2|94401.2|94455.9|94418.7|94440.7|94401.2|29
1647878930000|2022-03-21 16:08:50|94451.3|94401.3|94451.3|94401.3|94453.9|94403.9|94450.3|94400.3|33
1647878940000|2022-03-21 16:09:00|94451|94401|94440.1|94415.1|94454.8|94415.3|94440.1|94396.9|47
1647878950000|2022-03-21 16:09:10|94440.3|94415.3|94449|94399|94456.6|94416.4|94440.3|94399|46
1647878960000|2022-03-21 16:09:20|94448.7|94398.7|94450.2|94400.2|94450.4|94400.4|94444.6|94394.6|39
1647878970000|2022-03-21 16:09:30|94447.6|94397.6|94448.8|94398.8|94450.4|94400.4|94445.5|94395.5|38
1647878980000|2022-03-21 16:09:40|94448.6|94398.6|94448.3|94398.3|94449.2|94399.2|94448.3|94398.3|17
1647878990000|2022-03-21 16:09:50|94448.2|94398.2|94445|94395|94448.4|94398.4|94444.5|94394.5|31
1647879000000|2022-03-21 16:10:00|94445.3|94395.3|94437.2|94387.2|94447.2|94397.2|94437.2|94387.2|53
1647879010000|2022-03-21 16:10:10|94438.5|94388.5|94442.5|94392.5|94448.9|94398.9|94436.8|94386.8|56
1647879020000|2022-03-21 16:10:20|94443.8|94393.8|94443.2|94393.2|94444.2|94394.2|94439.5|94389.5|59
1647879030000|2022-03-21 16:10:30|94443.3|94393.3|94435.9|94385.9|94443.3|94393.3|94435.7|94385.7|51
1647879040000|2022-03-21 16:10:40|94435.8|94385.8|94433.8|94383.8|94436.4|94386.4|94433.4|94383.4|45
1647879050000|2022-03-21 16:10:50|94433.9|94383.9|94436.9|94386.9|94438.2|94388.2|94433.9|94383.9|45
1647879060000|2022-03-21 16:11:00|94437.2|94387.2|94427.1|94402.1|94440.4|94402.9|94426.2|94384.2|54
1647879070000|2022-03-21 16:11:10|94427|94402|94440.3|94390.3|94444.2|94405.6|94426.5|94390|53
1647879080000|2022-03-21 16:11:20|94440.1|94390.1|94430.9|94380.9|94440.6|94398.3|94423.2|94380.9|60
1647879090000|2022-03-21 16:11:30|94432.3|94382.3|94428.6|94378.6|94434.3|94384.3|94428.5|94378.5|54
1647879100000|2022-03-21 16:11:40|94428.5|94378.5|94423.2|94373.2|94429.1|94379.1|94423.2|94373.2|43
1647879110000|2022-03-21 16:11:50|94423.9|94373.9|94415.7|94365.7|94425|94386.4|94407.5|94365.7|53
1647879120000|2022-03-21 16:12:00|94414.8|94364.8|94415.6|94390.6|94416|94391|94397.4|94359.9|67
1647879130000|2022-03-21 16:12:10|94416|94391|94420.2|94395.2|94422.7|94397.7|94415.2|94390.2|64
1647879140000|2022-03-21 16:12:20|94419.8|94394.8|94441.3|94416.3|94443.1|94418.1|94419.6|94394.6|65
1647879150000|2022-03-21 16:12:30|94441.6|94416.6|94460.5|94435.5|94460.5|94435.5|94439.7|94414.7|63
1647879160000|2022-03-21 16:12:40|94457.6|94432.6|94406.9|94381.9|94457.6|94432.6|94405.5|94380.5|56
1647879170000|2022-03-21 16:12:50|94406.8|94381.8|94398.7|94373.7|94407.1|94382.1|94394.6|94369.6|60
1647879180000|2022-03-21 16:13:00|94399.6|94374.6|94420.3|94370.3|94421.5|94385.2|94398.9|94370.2|54
1647879190000|2022-03-21 16:13:10|94421.1|94371.1|94425.1|94375.1|94428.7|94390.9|94414|94369.9|49
1647879200000|2022-03-21 16:13:20|94424.5|94374.5|94433.9|94383.9|94434.9|94400|94422.6|94374.5|55
1647879210000|2022-03-21 16:13:30|94433.8|94383.8|94445.8|94395.8|94447.2|94397.2|94432.2|94382.2|60
1647879220000|2022-03-21 16:13:40|94449.2|94399.2|94451.8|94401.8|94452.9|94402.9|94449.2|94399.2|47
1647879230000|2022-03-21 16:13:50|94451.6|94401.6|94452.8|94402.8|94453.4|94403.4|94451.3|94401.3|35
1647879240000|2022-03-21 16:14:00|94452.1|94402.1|94451.3|94401.3|94453.9|94403.9|94449.5|94399.5|41
1647879250000|2022-03-21 16:14:10|94456.5|94406.5|94450.4|94400.4|94456.5|94406.5|94449.1|94399.1|57
1647879260000|2022-03-21 16:14:20|94451.2|94401.2|94440.5|94390.5|94451.3|94401.3|94438.4|94388.4|53
1647879270000|2022-03-21 16:14:30|94439.7|94389.7|94434.4|94384.4|94442|94392|94434|94384|60
1647879280000|2022-03-21 16:14:40|94434.6|94384.6|94441.3|94391.3|94441.3|94395.1|94420.1|94380.9|54
1647879290000|2022-03-21 16:14:50|94441.7|94391.7|94442.1|94392.1|94442.2|94392.2|94436.3|94386.3|48
1647879300000|2022-03-21 16:15:00|94442.2|94392.2|94439.5|94389.5|94444.6|94394.6|94434.3|94384.3|58
1647879310000|2022-03-21 16:15:10|94439.6|94389.6|94432.6|94382.6|94439.9|94389.9|94432|94382|57
1647879320000|2022-03-21 16:15:20|94432.2|94382.2|94416.9|94366.9|94432.5|94382.5|94412.6|94362.6|71
1647879330000|2022-03-21 16:15:30|94418.1|94368.1|94430.3|94380.3|94430.3|94380.3|94416.5|94366.5|67
1647879340000|2022-03-21 16:15:40|94430.4|94380.4|94455.5|94405.5|94458.1|94408.1|94430.4|94380.4|72
1647879350000|2022-03-21 16:15:50|94454.7|94404.7|94454.8|94404.8|94457|94407|94450.9|94400.9|63
1647879360000|2022-03-21 16:16:00|94455|94405|94445.2|94395.2|94463.3|94423.6|94438.4|94395.2|65
1647879370000|2022-03-21 16:16:10|94445.3|94395.3|94433.9|94383.9|94447.8|94408.4|94423.5|94383.9|67
1647879380000|2022-03-21 16:16:20|94433.7|94383.7|94445.4|94395.4|94446.5|94409.3|94431|94383.7|66
1647879390000|2022-03-21 16:16:30|94445.1|94395.1|94447.8|94397.8|94449.3|94399.3|94443.8|94393.8|54
1647879400000|2022-03-21 16:16:40|94449.2|94399.2|94462.5|94412.5|94462.5|94423.5|94443.8|94396.5|59
1647879410000|2022-03-21 16:16:50|94462.3|94412.3|94472.8|94422.8|94477.1|94427.4|94451.8|94412.2|66
1647879420000|2022-03-21 16:17:00|94472.5|94422.5|94477.2|94427.2|94478.1|94428.1|94471|94421|61
1647879430000|2022-03-21 16:17:10|94475.6|94425.6|94477.4|94427.4|94481.8|94431.8|94475.5|94425.5|63
1647879440000|2022-03-21 16:17:20|94477.6|94427.6|94462.4|94412.4|94480.8|94436.5|94448.9|94408.4|67
1647879450000|2022-03-21 16:17:30|94449.3|94424.3|94462.2|94412.2|94466.9|94431.6|94449.3|94408.8|59
1647879460000|2022-03-21 16:17:40|94462|94412|94459.7|94409.7|94462.7|94425.3|94446.6|94408.9|44
1647879470000|2022-03-21 16:17:50|94460.3|94410.3|94452.8|94427.8|94466|94430.1|94452.4|94409.4|50
1647879480000|2022-03-21 16:18:00|94452|94427|94446.4|94421.4|94462.9|94428.3|94445.1|94408.8|53
1647879490000|2022-03-21 16:18:10|94446.5|94421.5|94456.6|94406.6|94461.6|94421.6|94444.1|94403.9|55
1647879500000|2022-03-21 16:18:20|94454.6|94404.6|94435.1|94410.1|94456.4|94415|94433|94399.6|51
1647879510000|2022-03-21 16:18:30|94435.6|94410.6|94441.6|94391.6|94445.8|94411.5|94429.8|94389|62
1647879520000|2022-03-21 16:18:40|94442.2|94392.2|94429.4|94404.4|94442.6|94409.4|94427|94390.6|49
1647879530000|2022-03-21 16:18:50|94429.5|94404.5|94427|94402|94444.2|94404.5|94423.8|94386.6|50
1647879540000|2022-03-21 16:19:00|94425.1|94400.1|94427.4|94377.4|94439|94400.1|94416|94377.4|49
1647879550000|2022-03-21 16:19:10|94427.5|94377.5|94418.4|94393.4|94432.9|94395.2|94413.5|94377.5|48
1647879560000|2022-03-21 16:19:20|94419.9|94394.9|94428.6|94378.6|94428.6|94395.2|94410.3|94372.3|56
1647879570000|2022-03-21 16:19:30|94428.8|94378.8|94408.7|94383.7|94428.8|94390.4|94405.9|94377.1|51
1647879580000|2022-03-21 16:19:40|94409|94384|94414.3|94364.3|94419.7|94384.2|94403.7|94363.6|48
1647879590000|2022-03-21 16:19:50|94402.9|94377.9|94411.4|94361.4|94417.2|94378.7|94399.7|94361.4|58
1647879600000|2022-03-21 16:20:00|94411.5|94361.5|94402.4|94352.4|94413.9|94371.4|94391|94352.4|62
1647879610000|2022-03-21 16:20:10|94405.9|94355.9|94378.8|94353.8|94405.9|94360.5|94378.2|94341.7|59
1647879620000|2022-03-21 16:20:20|94378.4|94353.4|94379.2|94354.2|94392.3|94354.4|94378|94340.5|39
1647879630000|2022-03-21 16:20:30|94378.2|94353.2|94371.8|94346.8|94388.5|94353.3|94370.3|94332.2|61
1647879640000|2022-03-21 16:20:40|94371.9|94346.9|94370|94345|94385|94348.6|94368.6|94330.7|63
1647879650000|2022-03-21 16:20:50|94371|94346|94371.9|94346.9|94385.3|94350|94368.3|94334.2|63
1647879660000|2022-03-21 16:21:00|94370.7|94345.7|94378.5|94353.5|94379|94354|94370.7|94345.7|59
1647879670000|2022-03-21 16:21:10|94379.8|94354.8|94374.9|94349.9|94381.2|94356.2|94374.9|94349.9|63
1647879680000|2022-03-21 16:21:20|94375.5|94350.5|94371.9|94346.9|94376.7|94351.7|94371.9|94346.9|60
1647879690000|2022-03-21 16:21:30|94371.7|94346.7|94370.9|94345.9|94385.4|94348.3|94368.9|94335.4|53
1647879700000|2022-03-21 16:21:40|94370.8|94345.8|94375.7|94350.7|94376.8|94351.8|94370.8|94345.8|54
1647879710000|2022-03-21 16:21:50|94374.7|94349.7|94374.1|94349.1|94376|94351|94373.5|94348.5|60
1647879720000|2022-03-21 16:22:00|94373.8|94348.8|94382.8|94357.8|94389.7|94364.7|94373.8|94348.8|72
1647879730000|2022-03-21 16:22:10|94383.7|94358.7|94388.7|94363.7|94391.8|94366.8|94380.7|94355.7|67
1647879740000|2022-03-21 16:22:20|94388.4|94363.4|94387.7|94362.7|94389|94364|94384.3|94359.3|56
1647879750000|2022-03-21 16:22:30|94388.1|94363.1|94389.7|94364.7|94391.7|94366.7|94386.5|94361.5|49
1647879760000|2022-03-21 16:22:40|94390.7|94365.7|94387.3|94362.3|94392.2|94367.2|94385.5|94360.5|49
1647879770000|2022-03-21 16:22:50|94387.6|94362.6|94392.6|94367.6|94392.6|94367.6|94384.6|94359.6|22
1647879780000|2022-03-21 16:23:00|94392.4|94367.4|94402.8|94377.8|94404.3|94379.3|94389.5|94364.5|67
1647879790000|2022-03-21 16:23:10|94402.6|94377.6|94405.6|94380.6|94408.8|94383.8|94402.1|94377.1|38
1647879800000|2022-03-21 16:23:20|94405.3|94380.3|94409.1|94384.1|94409.1|94384.1|94405.2|94380.2|33
1647879810000|2022-03-21 16:23:30|94408.6|94383.6|94410.7|94385.7|94413.7|94388.7|94406.3|94381.3|40
1647879820000|2022-03-21 16:23:40|94411.5|94386.5|94405.7|94380.7|94412|94387|94404|94379|47
1647879830000|2022-03-21 16:23:50|94405.6|94380.6|94406.9|94381.9|94408.3|94383.3|94403.7|94378.7|43
1647879840000|2022-03-21 16:24:00|94406.8|94381.8|94409.5|94384.5|94423.3|94385.6|94405.9|94371.1|38
1647879850000|2022-03-21 16:24:10|94410.8|94385.8|94410.2|94385.2|94410.8|94385.8|94408.1|94383.1|38
1647879860000|2022-03-21 16:24:20|94410.3|94385.3|94411.6|94386.6|94412.4|94387.4|94409|94384|28
1647879870000|2022-03-21 16:24:30|94411.5|94386.5|94414.2|94389.2|94414.6|94389.6|94411.4|94386.4|44
1647879880000|2022-03-21 16:24:40|94414.3|94389.3|94420.6|94395.6|94424.3|94399.3|94414|94389|63
1647879890000|2022-03-21 16:24:50|94420.9|94395.9|94413.3|94388.3|94431.3|94395.9|94413.3|94379.9|51
1647879900000|2022-03-21 16:25:00|94414.2|94389.2|94406|94381|94426.1|94389.2|94405.7|94376.1|41
1647879910000|2022-03-21 16:25:10|94405.7|94380.7|94406.4|94381.4|94411.6|94386.6|94405.7|94380.7|37
1647879920000|2022-03-21 16:25:20|94407.3|94382.3|94411.7|94386.7|94411.7|94386.7|94406.5|94381.5|34
1647879930000|2022-03-21 16:25:30|94409.5|94384.5|94406.5|94381.5|94412.6|94387.6|94406.5|94381.5|36
1647879940000|2022-03-21 16:25:40|94406.8|94381.8|94414.4|94364.4|94422.1|94385|94405.7|94364.4|32
1647879950000|2022-03-21 16:25:50|94413.5|94363.5|94410.8|94360.8|94414.5|94374.4|94399.4|94359.5|53
1647879960000|2022-03-21 16:26:00|94410.7|94360.7|94412.7|94362.7|94414.2|94364.2|94410.1|94360.1|44
1647879970000|2022-03-21 16:26:10|94412.9|94362.9|94411.8|94361.8|94414.9|94377.4|94400.4|94361.7|32
1647879980000|2022-03-21 16:26:20|94399.3|94374.3|94403.9|94378.9|94406.2|94381.2|94399.3|94374.3|42
1647879990000|2022-03-21 16:26:30|94407.2|94382.2|94403.1|94378.1|94407.2|94382.2|94402.1|94377.1|28
1647880000000|2022-03-21 16:26:40|94403.2|94378.2|94404.8|94379.8|94405.2|94380.2|94403.1|94378.1|24
1647880010000|2022-03-21 16:26:50|94405.2|94380.2|94407.9|94382.9|94411.7|94386.7|94405.2|94380.2|47
1647880020000|2022-03-21 16:27:00|94407.4|94382.4|94409.2|94384.2|94409.5|94384.5|94406.7|94381.7|35
1647880030000|2022-03-21 16:27:10|94408.3|94383.3|94411.8|94386.8|94415.9|94390.9|94408.3|94383.3|38
1647880040000|2022-03-21 16:27:20|94412.2|94387.2|94424.9|94399.9|94427.4|94402.4|94412|94387|55
1647880050000|2022-03-21 16:27:30|94424.6|94399.6|94441.2|94416.2|94451.6|94416.3|94424|94399|64
1647880060000|2022-03-21 16:27:40|94441.5|94416.5|94461.1|94411.1|94464.6|94416.5|94436.1|94400.1|53
1647880070000|2022-03-21 16:27:50|94460.8|94410.8|94462.9|94412.9|94469.5|94419.5|94459|94409|25
1647880080000|2022-03-21 16:28:00|94462.1|94412.1|94481.4|94431.4|94481.6|94436.2|94453.8|94409.3|58
1647880090000|2022-03-21 16:28:10|94478.7|94428.7|94477.6|94427.6|94485.1|94435.1|94477.6|94427.6|53
1647880100000|2022-03-21 16:28:20|94478.5|94428.5|94461.4|94436.4|94478.5|94440.4|94461.4|94420.8|66
1647880110000|2022-03-21 16:28:30|94461.2|94436.2|94470.7|94445.7|94478.9|94447.3|94460.3|94421.1|69
1647880120000|2022-03-21 16:28:40|94471.3|94446.3|94491.1|94466.1|94504.4|94466.1|94471.3|94436|64
1647880130000|2022-03-21 16:28:50|94491|94466|94496.6|94446.6|94502.7|94466.6|94483.1|94446.1|58
1647880140000|2022-03-21 16:29:00|94496.7|94446.7|94485.1|94460.1|94500.4|94462.6|94485.1|94445.9|47
1647880150000|2022-03-21 16:29:10|94485.5|94460.5|94487.1|94462.1|94495.1|94463.8|94480.7|94445.1|61
1647880160000|2022-03-21 16:29:20|94486.9|94461.9|94485.6|94460.6|94489|94464|94485.4|94460.4|51
1647880170000|2022-03-21 16:29:30|94484.8|94459.8|94499.5|94474.5|94512.6|94474.9|94482.1|94447.4|65
1647880180000|2022-03-21 16:29:40|94499.6|94474.6|94526|94476|94526.5|94476.5|94499.4|94464|63
1647880190000|2022-03-21 16:29:50|94525.9|94475.9|94530.3|94480.3|94531.2|94487.1|94511.8|94474.1|47
1647880200000|2022-03-21 16:30:00|94530.9|94480.9|94590.6|94540.6|94590.6|94540.6|94530.9|94480.9|73
1647880210000|2022-03-21 16:30:10|94594.9|94544.9|94610.4|94560.4|94645.7|94595.7|94585.6|94535.6|79
1647880220000|2022-03-21 16:30:20|94610.6|94560.6|94611.4|94561.4|94614.3|94564.3|94592.4|94537.1|78
1647880230000|2022-03-21 16:30:30|94605.4|94555.4|94593.7|94543.7|94605.4|94555.4|94591|94541|76
1647880240000|2022-03-21 16:30:40|94589.3|94539.3|94587.5|94537.5|94598.8|94548.8|94586.4|94536.4|69
1647880250000|2022-03-21 16:30:50|94587.4|94537.4|94608.9|94558.9|94611.7|94561.7|94577.5|94527.5|73
1647880260000|2022-03-21 16:31:00|94608.3|94558.3|94603.3|94553.3|94608.7|94558.7|94595.1|94545.1|75
1647880270000|2022-03-21 16:31:10|94603.1|94553.1|94617.2|94567.2|94618.2|94568.2|94595|94545|71
1647880280000|2022-03-21 16:31:20|94617.7|94567.7|94623.6|94573.6|94624.5|94574.5|94610|94560|66
1647880290000|2022-03-21 16:31:30|94625.3|94575.3|94642.2|94592.2|94649|94599|94623.7|94573.7|75
1647880300000|2022-03-21 16:31:40|94642.7|94592.7|94634.3|94584.3|94642.7|94605|94626.4|94576.4|71
1647880310000|2022-03-21 16:31:50|94636.3|94586.3|94636.4|94586.4|94647.8|94597.8|94633.4|94583.4|66
1647880320000|2022-03-21 16:32:00|94639.5|94589.5|94637.1|94587.1|94641.9|94591.9|94634.6|94584.6|65
1647880330000|2022-03-21 16:32:10|94637.3|94587.3|94680.1|94630.1|94687.7|94631.7|94636.7|94586.7|70
1647880340000|2022-03-21 16:32:20|94680.2|94630.2|94676.8|94626.8|94682.3|94632.3|94676.2|94626.2|70
1647880350000|2022-03-21 16:32:30|94676.4|94626.4|94650.9|94600.9|94676.4|94626.4|94650.1|94600.1|68
1647880360000|2022-03-21 16:32:40|94652.5|94602.5|94641.3|94591.3|94653.6|94603.6|94638|94588|68
1647880370000|2022-03-21 16:32:50|94641.5|94591.5|94629.7|94579.7|94642.8|94592.8|94620.6|94570.6|77
1647880380000|2022-03-21 16:33:00|94630.5|94580.5|94652.1|94602.1|94652.1|94602.1|94627.1|94568.2|71
1647880390000|2022-03-21 16:33:10|94652|94602|94645.5|94595.5|94658.8|94608.8|94645.5|94595.5|69
1647880400000|2022-03-21 16:33:20|94641.1|94591.1|94568.6|94467.2|94641.1|94591.1|94547.3|94449.5|77
1647880410000|2022-03-21 16:33:30|94566.7|94468.6|94581.7|94473.6|94585.1|94491|94549.5|94454.3|80
1647880420000|2022-03-21 16:33:40|94576.8|94480.4|94574.4|94494.8|94581.1|94499.8|94560.6|94476.2|72
1647880430000|2022-03-21 16:33:50|94574.1|94500.7|94608.7|94522.5|94608.7|94539.5|94574.1|94499.6|75
1647880440000|2022-03-21 16:34:00|94605.7|94530|94603|94528.8|94607.8|94544.1|94584|94515.7|76
1647880450000|2022-03-21 16:34:10|94602.9|94529.3|94603.8|94531.7|94608.4|94545.8|94588|94526.3|73
1647880460000|2022-03-21 16:34:20|94603.1|94532.1|94588.9|94538.9|94603.1|94541.9|94582.2|94522.1|69
1647880470000|2022-03-21 16:34:30|94588.3|94538.3|94590.4|94540.4|94593.2|94543.2|94587.2|94537.2|66
1647880480000|2022-03-21 16:34:40|94590.2|94540.2|94585.3|94535.3|94593.7|94543.7|94580.7|94530.7|64
1647880490000|2022-03-21 16:34:50|94584.3|94534.3|94579.8|94529.8|94586.3|94536.3|94574.2|94524.2|66
1647880500000|2022-03-21 16:35:00|94579.6|94529.6|94580.2|94530.2|94585.5|94535.5|94575.1|94525.1|64
1647880510000|2022-03-21 16:35:10|94580|94530|94586.7|94536.7|94588|94538|94577.9|94527.9|57
1647880520000|2022-03-21 16:35:20|94586.5|94536.5|94580.6|94510.1|94586.5|94536.5|94567.7|94510.1|76
1647880530000|2022-03-21 16:35:30|94570.7|94520.7|94575.4|94525.4|94584.7|94525.5|94557.8|94507.8|70
1647880540000|2022-03-21 16:35:40|94575.2|94525.2|94610.9|94533.6|94610.9|94550.3|94574.3|94521.1|69
1647880550000|2022-03-21 16:35:50|94615|94538.4|94625.6|94542.3|94625.6|94558.8|94593.3|94533.2|76
1647880560000|2022-03-21 16:36:00|94625.1|94550.1|94620.9|94538.6|94626.7|94565.5|94604.1|94529.1|74
1647880570000|2022-03-21 16:36:10|94622.9|94538.3|94613.6|94537.2|94624.2|94555.1|94600.7|94521.1|77
1647880580000|2022-03-21 16:36:20|94614.4|94536.5|94609.7|94559.7|94625.1|94565|94600.9|94531.2|73
1647880590000|2022-03-21 16:36:30|94609.5|94559.5|94610.4|94560.4|94620.1|94562.6|94597.5|94536.8|71
1647880600000|2022-03-21 16:36:40|94610.7|94560.7|94600|94550|94622.9|94563.5|94597.7|94539.1|73
1647880610000|2022-03-21 16:36:50|94599.2|94549.2|94595.2|94545.2|94605.7|94549.2|94589.9|94526.6|67
1647880620000|2022-03-21 16:37:00|94592.9|94542.9|94603.7|94553.7|94619.8|94559.7|94591.9|94532.4|69
1647880630000|2022-03-21 16:37:10|94602.6|94552.6|94603.6|94553.6|94618.6|94558.4|94602.4|94542.5|68
1647880640000|2022-03-21 16:37:20|94613.7|94543.4|94613.4|94563.4|94634.2|94572.8|94603.4|94543.4|70
1647880650000|2022-03-21 16:37:30|94609.6|94559.6|94602.1|94552.1|94614.1|94564.1|94599.9|94549.9|69
1647880660000|2022-03-21 16:37:40|94602.2|94552.2|94601.6|94551.6|94607.8|94554.8|94593.8|94534.5|62
1647880670000|2022-03-21 16:37:50|94601.9|94551.9|94616.1|94543.9|94620.4|94556.2|94592.6|94538.6|70
1647880680000|2022-03-21 16:38:00|94615.9|94545.6|94604|94554|94617.2|94559.3|94596.3|94539.8|75
1647880690000|2022-03-21 16:38:10|94602.6|94552.6|94602.9|94552.9|94619.2|94558.1|94597.3|94543.3|72
1647880700000|2022-03-21 16:38:20|94601.4|94551.4|94595|94545|94610.9|94557.7|94595|94540.7|61
1647880710000|2022-03-21 16:38:30|94597.1|94547.1|94602.4|94552.4|94614.6|94557.3|94592.6|94539.6|67
1647880720000|2022-03-21 16:38:40|94601.7|94551.7|94599.3|94549.3|94608.9|94558.9|94593.9|94543.9|67
1647880730000|2022-03-21 16:38:50|94600.1|94550.1|94601.5|94551.5|94602.5|94552.5|94593.4|94543.4|67
1647880740000|2022-03-21 16:39:00|94601.4|94551.4|94602.7|94552.7|94604.5|94554.5|94593|94543|77
1647880750000|2022-03-21 16:39:10|94603.5|94553.5|94610.1|94560.1|94611.6|94561.6|94601|94551|64
1647880760000|2022-03-21 16:39:20|94609.7|94559.7|94615.6|94565.6|94620.4|94570.4|94607.6|94557.6|69
1647880770000|2022-03-21 16:39:30|94615.1|94565.1|94609.9|94559.9|94615.1|94565.1|94605.9|94555.9|71
1647880780000|2022-03-21 16:39:40|94609.7|94559.7|94596.9|94546.9|94615.2|94565.2|94592.8|94542.8|77
1647880790000|2022-03-21 16:39:50|94596.2|94546.2|94577.4|94527.4|94602.5|94552.5|94575.4|94525.4|73
1647880800000|2022-03-21 16:40:00|94573.7|94523.7|94553.8|94503.8|94574.8|94524.8|94551.7|94501.7|76
1647880810000|2022-03-21 16:40:10|94553.9|94503.9|94532.2|94482.2|94556.2|94506.2|94532.2|94482.2|69
1647880820000|2022-03-21 16:40:20|94534.2|94484.2|94519.2|94469.2|94535.6|94485.6|94517.4|94456.3|75
1647880830000|2022-03-21 16:40:30|94518.5|94468.5|94518.5|94468.5|94528.1|94478.1|94514|94464|77
1647880840000|2022-03-21 16:40:40|94518.4|94468.4|94520.8|94470.8|94526.2|94476.2|94516.9|94466.9|71
1647880850000|2022-03-21 16:40:50|94520.4|94470.4|94514.3|94464.3|94521.9|94471.9|94511.6|94461.6|73
1647880860000|2022-03-21 16:41:00|94515|94465|94501.5|94451.5|94516.7|94466.7|94497.7|94436.2|71
1647880870000|2022-03-21 16:41:10|94500.7|94450.7|94495.4|94445.4|94502.2|94452.2|94495.3|94445.3|55
1647880880000|2022-03-21 16:41:20|94495.6|94445.6|94503.1|94453.1|94503.3|94453.3|94495.3|94445.3|57
1647880890000|2022-03-21 16:41:30|94502.7|94452.7|94491.1|94441.1|94508.3|94458.3|94490.9|94440.9|71
1647880900000|2022-03-21 16:41:40|94492.2|94442.2|94491.1|94441.1|94493.7|94443.7|94485.7|94435.7|68
1647880910000|2022-03-21 16:41:50|94491.8|94441.8|94489.5|94439.5|94497.9|94447.9|94489.2|94439.2|53
1647880920000|2022-03-21 16:42:00|94487|94437|94479.8|94429.8|94495.1|94445.1|94479.3|94429.3|75
1647880930000|2022-03-21 16:42:10|94478.7|94428.7|94473.9|94423.9|94483.6|94433.6|94473.8|94423.8|75
1647880940000|2022-03-21 16:42:20|94473.2|94423.2|94478.8|94428.8|94482.6|94432.6|94469.6|94419.6|74
1647880950000|2022-03-21 16:42:30|94479.5|94429.5|94500.5|94450.5|94501.3|94451.3|94475.6|94425.6|58
1647880960000|2022-03-21 16:42:40|94500.1|94450.1|94490.1|94440.1|94500.3|94450.3|94490.1|94440.1|57
1647880970000|2022-03-21 16:42:50|94489.4|94439.4|94486.4|94436.4|94491|94441|94481.1|94431.1|66
1647880980000|2022-03-21 16:43:00|94486.6|94436.6|94489.3|94439.3|94494.5|94444.5|94485.9|94435.9|72
1647880990000|2022-03-21 16:43:10|94489.4|94439.4|94489.8|94439.8|94493.6|94443.6|94488.1|94438.1|64
1647881000000|2022-03-21 16:43:20|94490|94440|94484|94434|94494|94444|94482.2|94432.2|60
1647881010000|2022-03-21 16:43:30|94484.1|94434.1|94477|94427|94486.7|94436.7|94474.7|94424.7|74
1647881020000|2022-03-21 16:43:40|94478.1|94428.1|94475.7|94425.7|94478.4|94428.4|94469.4|94419.4|60
1647881030000|2022-03-21 16:43:50|94475.5|94425.5|94473.7|94423.7|94478.8|94428.8|94473|94423|58
1647881040000|2022-03-21 16:44:00|94473|94423|94475.4|94425.4|94479.1|94429.1|94472|94422|58
1647881050000|2022-03-21 16:44:10|94475.5|94425.5|94479.5|94429.5|94480.4|94430.4|94473.2|94423.2|62
1647881060000|2022-03-21 16:44:20|94478.6|94428.6|94476.6|94426.6|94483.3|94433.3|94476.2|94426.2|46
1647881070000|2022-03-21 16:44:30|94477.5|94427.5|94466|94416|94479.1|94429.1|94465.4|94415.4|61
1647881080000|2022-03-21 16:44:40|94467.3|94417.3|94459.7|94409.7|94469.8|94419.8|94459.2|94409.2|72
1647881090000|2022-03-21 16:44:50|94460|94410|94461.1|94411.1|94465.5|94415.5|94456.1|94406.1|65
1647881100000|2022-03-21 16:45:00|94460.3|94410.3|94465.9|94415.9|94469.8|94419.8|94458.4|94408.4|67
1647881110000|2022-03-21 16:45:10|94465.5|94415.5|94505.9|94431.1|94509.3|94449.8|94464.6|94414.6|76
1647881120000|2022-03-21 16:45:20|94505.3|94433.9|94486.4|94436.4|94508.5|94444.8|94481.7|94423.3|74
1647881130000|2022-03-21 16:45:30|94486.9|94436.9|94482.9|94432.9|94492.6|94437.2|94477|94421.3|63
1647881140000|2022-03-21 16:45:40|94483.6|94433.6|94482.6|94432.6|94487|94437|94480|94430|57
1647881150000|2022-03-21 16:45:50|94482.7|94432.7|94475.5|94425.5|94494.6|94434.6|94472.6|94410.5|68
1647881160000|2022-03-21 16:46:00|94484.1|94434.1|94469.2|94419.2|94485.6|94434.1|94466.7|94408.5|72
1647881170000|2022-03-21 16:46:10|94469|94419|94462.5|94412.5|94477.4|94423|94462.1|94404.2|77
1647881180000|2022-03-21 16:46:20|94463.3|94413.3|94466|94416|94475.3|94417.6|94459.3|94400.6|55
1647881190000|2022-03-21 16:46:30|94466.3|94416.3|94463.6|94413.6|94478.3|94417.1|94461.3|94404.1|51
1647881200000|2022-03-21 16:46:40|94463.7|94413.7|94463.1|94413.1|94467.2|94417.2|94460.9|94410.9|54
1647881210000|2022-03-21 16:46:50|94464.5|94414.5|94465.5|94415.5|94480.9|94422|94461.2|94403.2|66
1647881220000|2022-03-21 16:47:00|94476|94405.5|94458.9|94408.9|94481.2|94418.2|94458.9|94399.7|63
1647881230000|2022-03-21 16:47:10|94460.7|94410.7|94457.1|94407.1|94463|94413|94452.5|94402.5|56
1647881240000|2022-03-21 16:47:20|94456.9|94406.9|94456.3|94406.3|94465|94411.7|94453.8|94392.9|61
1647881250000|2022-03-21 16:47:30|94456|94406|94454|94404|94466.3|94410.3|94449.7|94388.2|70
1647881260000|2022-03-21 16:47:40|94455.1|94405.1|94449.7|94399.7|94460.4|94405.1|94446.6|94388.6|58
1647881270000|2022-03-21 16:47:50|94449|94399|94451.2|94401.2|94464.5|94402.4|94446.8|94387.6|53
1647881280000|2022-03-21 16:48:00|94450.5|94400.5|94449.7|94399.7|94456.8|94406.8|94446.7|94396.7|70
1647881290000|2022-03-21 16:48:10|94449.4|94399.4|94449.6|94399.6|94462.7|94404.6|94448|94388.8|76
1647881300000|2022-03-21 16:48:20|94451.6|94401.6|94446.4|94396.4|94462.6|94401.6|94443.2|94384.2|65
1647881310000|2022-03-21 16:48:30|94446.3|94396.3|94446.8|94396.8|94456.6|94399.3|94442.9|94385.6|67
1647881320000|2022-03-21 16:48:40|94446.6|94396.6|94442.4|94392.4|94460.6|94400.1|94442.4|94387.5|67
1647881330000|2022-03-21 16:48:50|94442.3|94392.3|94452.8|94380.1|94458|94394.3|94425.5|94374.3|72
1647881340000|2022-03-21 16:49:00|94440.8|94390.8|94438.4|94388.4|94456.9|94397.8|94433.1|94374.7|73
1647881350000|2022-03-21 16:49:10|94438.1|94388.1|94422|94372|94438.2|94388.2|94420.3|94364.4|64
1647881360000|2022-03-21 16:49:20|94421|94371|94411.1|94361.1|94423.8|94373.8|94409.3|94359.3|65
1647881370000|2022-03-21 16:49:30|94409.6|94359.6|94405.8|94355.8|94411.5|94361.5|94405.1|94355.1|56
1647881380000|2022-03-21 16:49:40|94406.1|94356.1|94390.5|94340.5|94408.7|94358.7|94387|94337|74
1647881390000|2022-03-21 16:49:50|94389.9|94339.9|94383.7|94333.7|94392.7|94342.7|94378.1|94328.1|70
1647881400000|2022-03-21 16:50:00|94383.1|94333.1|94391.5|94341.5|94398.7|94348.7|94381.8|94331.8|70
1647881410000|2022-03-21 16:50:10|94391.7|94341.7|94401|94351|94405.3|94355.3|94390.2|94340.2|75
1647881420000|2022-03-21 16:50:20|94398.1|94348.1|94409.6|94359.6|94411|94361|94398.1|94348.1|67
1647881430000|2022-03-21 16:50:30|94409.8|94359.8|94420.1|94370.1|94423.2|94373.2|94408.8|94358.8|62
1647881440000|2022-03-21 16:50:40|94419.7|94369.7|94450.3|94400.3|94487.8|94408.1|94417.5|94367.5|75
1647881450000|2022-03-21 16:50:50|94450.6|94400.6|94451.6|94401.6|94464.3|94402|94446.7|94384.5|54
1647881460000|2022-03-21 16:51:00|94451.4|94401.4|94461.4|94389.7|94464.4|94405.4|94445.7|94385.5|67
1647881470000|2022-03-21 16:51:10|94460.9|94390.2|94457.6|94407.6|94469.1|94407.6|94446.9|94383.8|66
1647881480000|2022-03-21 16:51:20|94462|94412|94470.6|94420.6|94484.7|94423.1|94455.4|94395.9|71
1647881490000|2022-03-21 16:51:30|94471.3|94421.3|94468.1|94418.1|94472.7|94422.7|94464.7|94414.7|69
1647881500000|2022-03-21 16:51:40|94468.2|94418.2|94480|94430|94480.1|94430.1|94466.5|94416.5|64
1647881510000|2022-03-21 16:51:50|94478.1|94428.1|94479.5|94429.5|94480.7|94430.7|94472.7|94422.7|72
1647881520000|2022-03-21 16:52:00|94479.3|94429.3|94482.8|94432.8|94484.9|94434.9|94478.4|94428.4|69
1647881530000|2022-03-21 16:52:10|94483.9|94433.9|94476.5|94426.5|94484.7|94434.7|94473.6|94423.6|70
1647881540000|2022-03-21 16:52:20|94477.6|94427.6|94451.6|94401.6|94479.3|94429.3|94446.2|94396.2|74
1647881550000|2022-03-21 16:52:30|94451.5|94401.5|94450.8|94400.8|94455|94405|94449|94399|62
1647881560000|2022-03-21 16:52:40|94451.3|94401.3|94455.4|94405.4|94456.6|94406.6|94451.1|94401.1|54
1647881570000|2022-03-21 16:52:50|94456.8|94406.8|94460.3|94410.3|94463.7|94413.7|94453.5|94403.5|60
1647881580000|2022-03-21 16:53:00|94459.9|94409.9|94460.5|94410.5|94462.3|94412.3|94456.7|94406.7|50
1647881590000|2022-03-21 16:53:10|94459.9|94409.9|94447.2|94397.2|94460.7|94410.7|94440.9|94390.9|67
1647881600000|2022-03-21 16:53:20|94449.4|94399.4|94455|94405|94457.2|94415.8|94437.8|94399.4|64
1647881610000|2022-03-21 16:53:30|94454.5|94404.5|94453.7|94403.7|94457.7|94407.7|94451.6|94401.6|51
1647881620000|2022-03-21 16:53:40|94443.1|94418.1|94457.9|94407.9|94459.2|94418.5|94441.5|94404.3|55
1647881630000|2022-03-21 16:53:50|94456.6|94406.6|94464|94414|94464|94414|94456.6|94406.6|62
1647881640000|2022-03-21 16:54:00|94464.9|94414.9|94470.7|94420.7|94477.7|94427.7|94461.6|94411.6|74
1647881650000|2022-03-21 16:54:10|94472.6|94422.6|94471|94421|94481.5|94431.5|94469.3|94419.3|61
1647881660000|2022-03-21 16:54:20|94471.1|94421.1|94477.7|94427.7|94480.7|94430.7|94467|94417|63
1647881670000|2022-03-21 16:54:30|94475.2|94425.2|94479.1|94429.1|94482.9|94432.9|94471.5|94421.5|66
1647881680000|2022-03-21 16:54:40|94479.5|94429.5|94486.9|94436.9|94486.9|94440.1|94462.8|94424.1|72
1647881690000|2022-03-21 16:54:50|94486.2|94436.2|94488.9|94438.9|94490.3|94440.3|94479.1|94429.1|70
1647881700000|2022-03-21 16:55:00|94489|94439|94498.6|94448.6|94499.8|94449.8|94487|94437|67
1647881710000|2022-03-21 16:55:10|94498.8|94448.8|94490.1|94440.1|94499.8|94459|94483.7|94438.9|72
1647881720000|2022-03-21 16:55:20|94488.7|94438.7|94514.8|94464.8|94514.8|94464.8|94471.1|94434|67
1647881730000|2022-03-21 16:55:30|94513.8|94463.8|94526.9|94476.9|94540.9|94480.3|94513.8|94453.8|71
1647881740000|2022-03-21 16:55:40|94529|94479|94525.4|94475.4|94531.9|94481.9|94521.9|94471.9|68
1647881750000|2022-03-21 16:55:50|94524.7|94474.7|94524.6|94474.6|94527.3|94477.3|94520.9|94470.9|63
1647881760000|2022-03-21 16:56:00|94520.4|94470.4|94524.4|94474.4|94524.4|94474.4|94519.5|94469.5|58
1647881770000|2022-03-21 16:56:10|94525.1|94475.1|94527.3|94477.3|94528.4|94478.4|94515.6|94465.6|68
1647881780000|2022-03-21 16:56:20|94526.8|94476.8|94526.9|94476.9|94530.1|94480.1|94520.8|94470.8|73
1647881790000|2022-03-21 16:56:30|94527|94477|94527|94477|94532.8|94482.8|94523.9|94473.9|64
1647881800000|2022-03-21 16:56:40|94527.8|94477.8|94526.5|94476.5|94529.6|94479.6|94518.5|94468.5|46
1647881810000|2022-03-21 16:56:50|94525.9|94475.9|94539.9|94489.9|94541.1|94491.1|94525.9|94475.9|65
1647881820000|2022-03-21 16:57:00|94539.6|94489.6|94542.5|94492.5|94545.9|94495.9|94538.1|94488.1|66
1647881830000|2022-03-21 16:57:10|94545.2|94495.2|94578.3|94528.3|94597.2|94539.8|94545.1|94490|78
1647881840000|2022-03-21 16:57:20|94578.1|94528.1|94595.8|94545.8|94606.9|94547.5|94578.1|94528.1|73
1647881850000|2022-03-21 16:57:30|94595.9|94545.9|94588|94538|94600.3|94550.3|94584.2|94534.2|71
1647881860000|2022-03-21 16:57:40|94588.7|94538.7|94585.7|94535.7|94588.7|94538.7|94581.9|94531.9|55
1647881870000|2022-03-21 16:57:50|94585.9|94535.9|94586.6|94536.6|94590.4|94540.4|94582.7|94532.7|54
1647881880000|2022-03-21 16:58:00|94587|94537|94586.3|94536.3|94588|94538|94586.3|94536.3|31
1647881890000|2022-03-21 16:58:10|94585.3|94535.3|94585.5|94535.5|94586.4|94536.4|94581.1|94531.1|55
1647881900000|2022-03-21 16:58:20|94585.3|94535.3|94577.7|94527.7|94585.3|94535.3|94575.8|94525.8|41
1647881910000|2022-03-21 16:58:30|94577.9|94527.9|94558.8|94508.8|94578.9|94528.9|94558.1|94508.1|62
1647881920000|2022-03-21 16:58:40|94558.2|94508.2|94556.4|94506.4|94559.3|94509.3|94552.3|94502.3|56
1647881930000|2022-03-21 16:58:50|94557.1|94507.1|94552.4|94502.4|94557.1|94507.1|94550.8|94500.8|66
1647881940000|2022-03-21 16:59:00|94551.7|94501.7|94545.2|94495.2|94551.7|94501.7|94545.2|94495.2|50
1647881950000|2022-03-21 16:59:10|94545.4|94495.4|94540.2|94490.2|94549|94499|94536.9|94486.9|56
1647881960000|2022-03-21 16:59:20|94540.3|94490.3|94547.2|94497.2|94551.4|94501.4|94539.9|94489.9|68
1647881970000|2022-03-21 16:59:30|94546.8|94496.8|94550.8|94500.8|94550.8|94500.8|94541.6|94491.6|73
1647881980000|2022-03-21 16:59:40|94550.3|94500.3|94551.2|94501.2|94552.3|94502.3|94547.1|94497.1|62
1647881990000|2022-03-21 16:59:50|94551.1|94501.1|94533.1|94508.1|94551.9|94511.8|94533.1|94497.6|67
1647882000000|2022-03-21 17:00:00|94546.5|94496.5|94553.6|94503.6|94555.8|94505.8|94540.4|94490.4|73
1647882010000|2022-03-21 17:00:10|94553.7|94503.7|94534.7|94484.7|94553.7|94503.7|94533.7|94483.7|72
1647882020000|2022-03-21 17:00:20|94534.9|94484.9|94535.1|94485.1|94538.6|94488.6|94531|94481|56
1647882030000|2022-03-21 17:00:30|94534.6|94484.6|94543.6|94493.6|94544.9|94494.9|94534.6|94484.6|61
1647882040000|2022-03-21 17:00:40|94543.8|94493.8|94542.4|94492.4|94543.8|94493.8|94540.7|94490.7|56
1647882050000|2022-03-21 17:00:50|94542.3|94492.3|94546.2|94496.2|94546.2|94496.2|94539.7|94489.7|54
1647882060000|2022-03-21 17:01:00|94546.3|94496.3|94553.5|94503.5|94555.4|94505.4|94545.8|94495.8|70
1647882070000|2022-03-21 17:01:10|94553.2|94503.2|94530.3|94480.3|94555.2|94505.2|94530.3|94480.3|69
1647882080000|2022-03-21 17:01:20|94531.4|94481.4|94530.9|94480.9|94535.7|94485.7|94530.8|94480.8|60
1647882090000|2022-03-21 17:01:30|94530.5|94480.5|94529.6|94479.6|94535.9|94485.9|94528.2|94478.2|60
1647882100000|2022-03-21 17:01:40|94529.8|94479.8|94550.8|94480.6|94555.5|94493.7|94528.5|94468.4|72
1647882110000|2022-03-21 17:01:50|94553.7|94479.6|94538|94488|94554|94492.6|94536.7|94476.6|49
1647882120000|2022-03-21 17:02:00|94536.6|94486.6|94553.1|94482.1|94560.6|94496.9|94536.6|94476.8|69
1647882130000|2022-03-21 17:02:10|94543.2|94493.2|94538.4|94488.4|94556.5|94495.7|94537.5|94473.4|65
1647882140000|2022-03-21 17:02:20|94540.6|94490.6|94543.1|94470.3|94549.8|94491.6|94530.9|94469.4|63
1647882150000|2022-03-21 17:02:30|94542.7|94470.9|94544.9|94494.9|94559|94495.6|94532|94470.9|54
1647882160000|2022-03-21 17:02:40|94545.1|94495.1|94567.2|94484.6|94567.2|94500.9|94544|94484.6|52
1647882170000|2022-03-21 17:02:50|94566.3|94485.4|94549.5|94479.1|94566.3|94496.3|94539.3|94476.9|60
1647882180000|2022-03-21 17:03:00|94538.8|94488.8|94542.6|94471.4|94554.9|94492.1|94532.8|94471.4|56
1647882190000|2022-03-21 17:03:10|94532.3|94482.3|94536.6|94486.6|94546.4|94489.5|94532.3|94475.1|57
1647882200000|2022-03-21 17:03:20|94536.5|94486.5|94533.2|94483.2|94538.4|94488.4|94532.4|94482.4|50
1647882210000|2022-03-21 17:03:30|94533.1|94483.1|94533|94483|94545.1|94485.2|94531.5|94472.6|54
1647882220000|2022-03-21 17:03:40|94532.2|94482.2|94535.9|94485.9|94541.3|94491.3|94532.1|94482.1|60
1647882230000|2022-03-21 17:03:50|94535.7|94485.7|94532.5|94482.5|94536.5|94486.5|94531.4|94481.4|44
1647882240000|2022-03-21 17:04:00|94533.1|94483.1|94533.4|94483.4|94547.2|94485.8|94528.2|94472.3|67
1647882250000|2022-03-21 17:04:10|94543.5|94472.8|94545.7|94495.7|94556.5|94495.8|94530.7|94471.7|59
1647882260000|2022-03-21 17:04:20|94545.8|94495.8|94553.3|94503.3|94564.8|94509.3|94545.8|94492.5|72
1647882270000|2022-03-21 17:04:30|94552.3|94502.3|94565.1|94487.7|94565.1|94503.6|94546.2|94486.8|53
1647882280000|2022-03-21 17:04:40|94564.4|94487.6|94563.5|94489.4|94566.2|94503.7|94547.7|94486.1|50
1647882290000|2022-03-21 17:04:50|94563.4|94489.7|94565.1|94493.2|94567.2|94505.7|94550.3|94486.6|55
1647882300000|2022-03-21 17:05:00|94564.9|94492|94555.4|94485.3|94565.9|94499.8|94544.4|94483.6|66
1647882310000|2022-03-21 17:05:10|94545.2|94495.2|94560.7|94510.7|94571.3|94512.7|94545.2|94485.2|56
1647882320000|2022-03-21 17:05:20|94560.6|94510.6|94555|94479.1|94568.5|94510.6|94545.1|94479.1|71
1647882330000|2022-03-21 17:05:30|94539.3|94489.3|94546.2|94496.2|94562.4|94501.2|94534.7|94474.3|76
1647882340000|2022-03-21 17:05:40|94546.5|94496.5|94542.3|94469.1|94561.3|94499|94531|94465.5|74
1647882350000|2022-03-21 17:05:50|94542.4|94469.4|94544.9|94473.9|94547.5|94485.4|94532|94468.1|65
1647882360000|2022-03-21 17:06:00|94545|94474|94532.8|94482.8|94549.1|94487.4|94532.4|94471.3|58
1647882370000|2022-03-21 17:06:10|94533.4|94483.4|94534|94460.6|94543.4|94483.4|94523|94460.6|70
1647882380000|2022-03-21 17:06:20|94534.5|94461.4|94542.8|94466.6|94542.8|94481.9|94522.1|94461.4|56
1647882390000|2022-03-21 17:06:30|94542.3|94466.7|94543.6|94472|94543.6|94480.8|94525.6|94465|68
1647882400000|2022-03-21 17:06:40|94543.2|94471.2|94527.6|94477.6|94543.2|94481.8|94527.6|94462.7|64
1647882410000|2022-03-21 17:06:50|94528|94478|94533.4|94483.4|94547.2|94485.6|94527.1|94463.9|67
1647882420000|2022-03-21 17:07:00|94534.5|94484.5|94536.6|94486.6|94546.2|94487.1|94531|94470.5|49
1647882430000|2022-03-21 17:07:10|94536.8|94486.8|94526|94476|94537.1|94487.1|94524|94465.2|60
1647882440000|2022-03-21 17:07:20|94526.3|94476.3|94535.7|94463.8|94537.6|94476.9|94524.5|94462|54
1647882450000|2022-03-21 17:07:30|94535.5|94463.6|94544.2|94472|94548.3|94483.2|94522.2|94460.7|68
1647882460000|2022-03-21 17:07:40|94544.8|94471.7|94535.6|94485.6|94551.1|94491.3|94535.1|94468.5|56
1647882470000|2022-03-21 17:07:50|94536.8|94486.8|94550.4|94475.9|94551.1|94489.7|94535.9|94474.6|54
1647882480000|2022-03-21 17:08:00|94548.6|94475.8|94533.8|94483.8|94552.6|94489.7|94530.8|94469.9|58
1647882490000|2022-03-21 17:08:10|94533.7|94483.7|94537.1|94487.1|94537.2|94487.2|94533.1|94483.1|51
1647882500000|2022-03-21 17:08:20|94536.9|94486.9|94545.5|94474.9|94545.5|94487.2|94533.5|94474.9|43
1647882510000|2022-03-21 17:08:30|94545.4|94475.3|94537.8|94487.8|94545.9|94488.4|94533.3|94472.6|59
1647882520000|2022-03-21 17:08:40|94538.3|94488.3|94536.3|94486.3|94538.3|94488.3|94535.9|94485.9|47
1647882530000|2022-03-21 17:08:50|94534|94484|94533.3|94483.3|94537.1|94487.1|94532.2|94482.2|45
1647882540000|2022-03-21 17:09:00|94533.9|94483.9|94534.9|94484.9|94537.1|94487.1|94532.3|94482.3|59
1647882550000|2022-03-21 17:09:10|94534.8|94484.8|94532.6|94482.6|94542.3|94492.3|94531.4|94481.4|69
1647882560000|2022-03-21 17:09:20|94532.4|94482.4|94532.1|94482.1|94544.7|94485.5|94529.6|94469.2|49
1647882570000|2022-03-21 17:09:30|94532.6|94482.6|94543.8|94464.6|94543.8|94484.4|94530.2|94464.6|65
1647882580000|2022-03-21 17:09:40|94544|94465.3|94552.4|94472.4|94554.8|94491.5|94533.7|94462.2|75
1647882590000|2022-03-21 17:09:50|94552.2|94469.3|94541|94469.6|94554.8|94489|94532.4|94462.3|74
1647882600000|2022-03-21 17:10:00|94540.7|94469.3|94558.8|94483.7|94559.2|94497.2|94539.8|94457.8|76
1647882610000|2022-03-21 17:10:10|94558.9|94482.6|94563.8|94485.8|94563.8|94494.8|94540.4|94466|78
1647882620000|2022-03-21 17:10:20|94563.4|94485.1|94556.5|94483.5|94565.5|94492.7|94539.5|94465.8|72
1647882630000|2022-03-21 17:10:30|94557.9|94479.3|94563.2|94475.7|94566|94481.1|94551.6|94471.8|69
1647882640000|2022-03-21 17:10:40|94562.6|94477|94573.4|94496.2|94580.2|94509.2|94547.1|94477|74
1647882650000|2022-03-21 17:10:50|94573.6|94495.5|94578.2|94498|94579.1|94498.7|94570.2|94494.7|41
1647882660000|2022-03-21 17:11:00|94578.4|94498.1|94576.1|94500.7|94578.4|94514.9|94564.9|94496.7|51
1647882670000|2022-03-21 17:11:10|94575.9|94502.2|94580.1|94506.4|94580.3|94507.9|94575.2|94500.1|49
1647882680000|2022-03-21 17:11:20|94580.2|94506.1|94609|94521.9|94609.5|94529|94567|94504.7|67
1647882690000|2022-03-21 17:11:30|94608.7|94526.2|94594.9|94520.7|94610.7|94527.1|94594|94516.7|72
1647882700000|2022-03-21 17:11:40|94594.2|94520.2|94593.3|94522|94597.4|94523.9|94592.1|94516.8|70
1647882710000|2022-03-21 17:11:50|94587.2|94517|94569.3|94519.3|94590.9|94525.5|94567.7|94503.8|74
1647882720000|2022-03-21 17:12:00|94578.1|94506.8|94564.5|94514.5|94581.1|94522.7|94561.8|94495.3|71
1647882730000|2022-03-21 17:12:10|94563.6|94513.6|94581.7|94507.2|94601|94519.1|94562.6|94490.4|77
1647882740000|2022-03-21 17:12:20|94585.6|94512|94586.1|94505.7|94590.3|94524.3|94572.6|94494.8|75
1647882750000|2022-03-21 17:12:30|94586.3|94506.6|94623.2|94550|94624.3|94557.7|94577.7|94505.4|79
1647882760000|2022-03-21 17:12:40|94623.7|94549.5|94618.3|94568.3|94628.1|94568.3|94610.8|94547.4|73
1647882770000|2022-03-21 17:12:50|94618.5|94568.5|94636.4|94563.6|94640.8|94578.1|94615|94553.9|65
1647882780000|2022-03-21 17:13:00|94636.2|94564.7|94641.3|94569.8|94641.5|94578.1|94621.9|94556|71
1647882790000|2022-03-21 17:13:10|94639.5|94569.4|94647.6|94577.3|94648.4|94588.2|94624.1|94563.5|58
1647882800000|2022-03-21 17:13:20|94637.6|94587.6|94655.9|94582|94656.9|94590|94636.7|94575.5|64
1647882810000|2022-03-21 17:13:30|94655.6|94581.9|94645.1|94573.9|94655.6|94593.4|94636|94573.3|67
1647882820000|2022-03-21 17:13:40|94644.8|94573.2|94640.5|94590.5|94651.6|94592.5|94632.2|94567.2|67
1647882830000|2022-03-21 17:13:50|94639.1|94589.1|94640.9|94590.9|94652.1|94594.1|94637|94579.4|58
1647882840000|2022-03-21 17:14:00|94640.7|94590.7|94648.4|94598.4|94654.5|94598.4|94640.4|94580.9|50
1647882850000|2022-03-21 17:14:10|94648.1|94598.1|94667.1|94595.5|94668.3|94610.2|94647.9|94587|57
1647882860000|2022-03-21 17:14:20|94659.2|94609.2|94651.2|94601.2|94665.8|94609.2|94651.2|94591.3|56
1647882870000|2022-03-21 17:14:30|94651.3|94601.3|94642.7|94592.7|94658.7|94601.4|94642.3|94581.1|58
1647882880000|2022-03-21 17:14:40|94642.9|94592.9|94650.9|94600.9|94659.6|94601.4|94641.5|94578.7|71
1647882890000|2022-03-21 17:14:50|94651.4|94601.4|94651.5|94601.5|94652.2|94602.2|94648.1|94598.1|49
1647882900000|2022-03-21 17:15:00|94652.9|94602.9|94648.7|94598.7|94654.6|94604.6|94648.1|94598.1|62
1647882910000|2022-03-21 17:15:10|94649.3|94599.3|94652.9|94602.9|94665.5|94606|94648.9|94593.6|47
1647882920000|2022-03-21 17:15:20|94653.3|94603.3|94655.5|94605.5|94668.2|94608.1|94652.9|94594.1|62
1647882930000|2022-03-21 17:15:30|94655.6|94605.6|94678.1|94607.5|94687.6|94618.6|94653.9|94592.3|73
1647882940000|2022-03-21 17:15:40|94677.8|94607|94679.3|94598.1|94701.6|94620|94660.3|94591.6|78
1647882950000|2022-03-21 17:15:50|94681.4|94597|94679.7|94601.9|94689.2|94618.5|94668.5|94594.7|77
1647882960000|2022-03-21 17:16:00|94679|94603.4|94684.2|94604.4|94709.2|94623.1|94676.9|94601.1|80
1647882970000|2022-03-21 17:16:10|94684.6|94604.6|94698.1|94624.7|94701.3|94627.4|94682.6|94601.7|77
1647882980000|2022-03-21 17:16:20|94695.7|94624.3|94687.1|94616.9|94697.5|94630.9|94675.1|94614.6|71
1647882990000|2022-03-21 17:16:30|94686.7|94616.5|94692|94617.9|94695.1|94633.6|94672.3|94610.5|69
1647883000000|2022-03-21 17:16:40|94692.2|94618.2|94691.6|94641.6|94703.3|94642.3|94683|94616.8|66
1647883010000|2022-03-21 17:16:50|94691|94641|94688.6|94638.6|94703.6|94642.9|94688.6|94628.2|69
1647883020000|2022-03-21 17:17:00|94699.1|94628.6|94692.1|94612.8|94703.9|94638.5|94673.9|94600.5|78
1647883030000|2022-03-21 17:17:10|94694.6|94617.2|94706.4|94623.9|94711.8|94636.6|94677.9|94611|77
1647883040000|2022-03-21 17:17:20|94706|94624.4|94692.6|94642.6|94715.2|94644.7|94691.4|94623.3|71
1647883050000|2022-03-21 17:17:30|94689.7|94639.7|94693.4|94643.4|94697.6|94647.6|94687.3|94637.3|60
1647883060000|2022-03-21 17:17:40|94693.5|94643.5|94703.6|94631.3|94708.5|94648.2|94692.4|94629.9|57
1647883070000|2022-03-21 17:17:50|94703.9|94631.7|94708.2|94636.4|94715.8|94651|94692.2|94629.7|73
1647883080000|2022-03-21 17:18:00|94709.2|94636.1|94731.8|94645|94731.8|94666.1|94692.2|94626.3|75
1647883090000|2022-03-21 17:18:10|94730.3|94645.3|94717.4|94667.4|94732|94667.4|94714|94641.5|65
1647883100000|2022-03-21 17:18:20|94717.2|94667.2|94723|94673|94734.9|94673.6|94715|94655.4|57
1647883110000|2022-03-21 17:18:30|94723.2|94673.2|94756.5|94685.7|94759.3|94686|94719.3|94655.2|77
1647883120000|2022-03-21 17:18:40|94746.1|94696.1|94752.5|94702.5|94761.9|94705.7|94745|94679.3|74
1647883130000|2022-03-21 17:18:50|94752.4|94702.4|94785|94735|94785|94735|94749.2|94699.2|71
1647883140000|2022-03-21 17:19:00|94794.7|94721.1|94790|94718.8|94804.2|94745.4|94786.1|94716.6|71
1647883150000|2022-03-21 17:19:10|94790.1|94718|94791.6|94716.3|94794|94719.8|94781.6|94707|60
1647883160000|2022-03-21 17:19:20|94792.1|94718.6|94795.9|94721.9|94801.1|94735.1|94782.2|94718.2|72
1647883170000|2022-03-21 17:19:30|94795.2|94723.2|94817.7|94740.5|94818.3|94753.1|94787.6|94723.2|67
1647883180000|2022-03-21 17:19:40|94817.9|94740.6|94799.6|94749.6|94817.9|94753.6|94798.9|94736.2|65
1647883190000|2022-03-21 17:19:50|94799.3|94749.3|94811.6|94761.6|94822.9|94762.2|94799.3|94749.3|61
1647883200000|2022-03-21 17:20:00|94812.5|94762.5|94805.9|94723.5|94814.2|94762.5|94793|94704.6|77
1647883210000|2022-03-21 17:20:10|94803.8|94724|94793.4|94712.2|94807.1|94737.9|94787.9|94711|77
1647883220000|2022-03-21 17:20:20|94794.8|94713.9|94785.6|94711.7|94800.4|94721.5|94783.1|94705.3|76
1647883230000|2022-03-21 17:20:30|94788.7|94708.8|94777.1|94698.7|94795.4|94712|94765.5|94668.1|79
1647883240000|2022-03-21 17:20:40|94781|94702.1|94790.8|94708.4|94797|94711.4|94778.4|94701.6|74
1647883250000|2022-03-21 17:20:50|94791.2|94709.4|94791.3|94712.7|94798.2|94720.1|94786.4|94708.8|73
1647883260000|2022-03-21 17:21:00|94790.1|94713.3|94792.9|94714|94795.1|94719.3|94783.9|94697.1|77
1647883270000|2022-03-21 17:21:10|94792.4|94713.6|94782.2|94732.2|94797.9|94736.3|94778.1|94708.4|76
1647883280000|2022-03-21 17:21:20|94784.1|94734.1|94784.2|94734.2|94798.3|94737.2|94780.2|94718.9|76
1647883290000|2022-03-21 17:21:30|94784.7|94734.7|94804.5|94754.5|94806.9|94756.9|94784.1|94734.1|72
1647883300000|2022-03-21 17:21:40|94804.1|94754.1|94795.8|94745.8|94804.5|94754.5|94793.5|94743.5|61
1647883310000|2022-03-21 17:21:50|94796.6|94746.6|94801.6|94751.6|94802.7|94752.7|94793.1|94743.1|63
1647883320000|2022-03-21 17:22:00|94804.6|94754.6|94795.3|94745.3|94804.6|94754.6|94791.1|94741.1|64
1647883330000|2022-03-21 17:22:10|94796.5|94746.5|94799.6|94725.6|94802.9|94747.2|94786.1|94725.1|69
1647883340000|2022-03-21 17:22:20|94800.5|94727|94769.9|94719.9|94802|94732.2|94769.9|94709.9|62
1647883350000|2022-03-21 17:22:30|94784.1|94707.3|94760.1|94710.1|94791.3|94726.4|94760.1|94692.9|75
1647883360000|2022-03-21 17:22:40|94778.1|94690|94764.7|94688.9|94787.8|94709.4|94759.4|94687.2|76
1647883370000|2022-03-21 17:22:50|94765.4|94687.8|94770.5|94688|94770.5|94691.6|94760.6|94686.3|69
1647883380000|2022-03-21 17:23:00|94770.7|94689.8|94772.9|94697|94773.5|94708.9|94752.9|94687.7|73
1647883390000|2022-03-21 17:23:10|94772.8|94695.6|94765.1|94692|94772.9|94706.5|94750.5|94688.5|65
1647883400000|2022-03-21 17:23:20|94765|94691.9|94757.4|94681.2|94765.4|94691.9|94752.1|94675.7|70
1647883410000|2022-03-21 17:23:30|94757|94680.8|94748.1|94671.9|94761.7|94698|94735|94670.6|57
1647883420000|2022-03-21 17:23:40|94742.6|94670.2|94732.6|94682.6|94749.3|94689.3|94732.3|94667.7|62
1647883430000|2022-03-21 17:23:50|94732.5|94682.5|94747.7|94674.6|94752.9|94691|94732.1|94670.1|68
1647883440000|2022-03-21 17:24:00|94748.6|94676.1|94742.4|94669.3|94753.4|94687.3|94730.1|94668.6|78
1647883450000|2022-03-21 17:24:10|94743.1|94668.6|94736.6|94660|94743.1|94679.2|94723.2|94658.6|64
1647883460000|2022-03-21 17:24:20|94735.3|94662.4|94727.1|94653.7|94738.5|94673.6|94715|94639.8|64
1647883470000|2022-03-21 17:24:30|94729.8|94650.4|94734.9|94657.2|94743.9|94664.6|94729.6|94650.4|69
1647883480000|2022-03-21 17:24:40|94735.5|94655.5|94722.7|94647.8|94737.4|94665.9|94709.9|94647.2|67
1647883490000|2022-03-21 17:24:50|94723.3|94650|94716|94666|94725.4|94667.7|94707.8|94645|61
1647883500000|2022-03-21 17:25:00|94715.9|94665.9|94719.3|94669.3|94719.9|94669.9|94714.2|94664.2|57
1647883510000|2022-03-21 17:25:10|94719.2|94669.2|94718.3|94668.3|94724|94674|94714.9|94664.9|54
1647883520000|2022-03-21 17:25:20|94719.3|94669.3|94707.4|94631.9|94725.8|94670.2|94693.4|94630.2|78
1647883530000|2022-03-21 17:25:30|94709.6|94631.8|94699.4|94623|94711.3|94649.6|94687.8|94621.3|69
1647883540000|2022-03-21 17:25:40|94694.9|94622.8|94687.1|94637.1|94702.2|94638.7|94685.9|94621.3|62
1647883550000|2022-03-21 17:25:50|94686.7|94636.7|94679|94629|94697.5|94637.5|94676.5|94617.3|60
1647883560000|2022-03-21 17:26:00|94678.5|94628.5|94675.6|94625.6|94681.2|94631.2|94674.2|94624.2|44
1647883570000|2022-03-21 17:26:10|94674.9|94624.9|94664.4|94614.4|94678.1|94628.1|94663.8|94613.8|48
1647883580000|2022-03-21 17:26:20|94664.7|94614.7|94653.4|94603.4|94664.7|94614.7|94653|94592.8|52
1647883590000|2022-03-21 17:26:30|94653.5|94603.5|94651.8|94601.8|94661.8|94603.8|94647.1|94587.3|64
1647883600000|2022-03-21 17:26:40|94661.2|94591.2|94663.9|94592.5|94664.2|94602.1|94646.5|94586.1|51
1647883610000|2022-03-21 17:26:50|94663.3|94591.7|94646.5|94596.5|94663.3|94601.8|94645.5|94586.7|71
1647883620000|2022-03-21 17:27:00|94645.8|94595.8|94645.7|94595.7|94662.8|94603.7|94643.6|94585.2|74
1647883630000|2022-03-21 17:27:10|94647.4|94597.4|94644.9|94594.9|94663.7|94600.6|94644.9|94585.7|65
1647883640000|2022-03-21 17:27:20|94645.4|94595.4|94656.4|94606.4|94670.4|94606.4|94643.6|94585.9|54
1647883650000|2022-03-21 17:27:30|94657.5|94607.5|94658.9|94608.9|94668.3|94611|94653.5|94597.2|56
1647883660000|2022-03-21 17:27:40|94659|94609|94658.4|94608.4|94664.6|94614.6|94658|94608|54
1647883670000|2022-03-21 17:27:50|94657.9|94607.9|94658|94608|94658.8|94608.8|94657.2|94607.2|31
1647883680000|2022-03-21 17:28:00|94658.2|94608.2|94658.5|94608.5|94662.4|94612.4|94654.4|94604.4|51
1647883690000|2022-03-21 17:28:10|94658.1|94608.1|94658.5|94608.5|94660.4|94610.4|94657.2|94607.2|36
1647883700000|2022-03-21 17:28:20|94658.2|94608.2|94658.1|94608.1|94658.5|94608.5|94655.5|94605.5|35
1647883710000|2022-03-21 17:28:30|94657.8|94607.8|94661.4|94611.4|94661.4|94611.4|94655.4|94605.4|46
1647883720000|2022-03-21 17:28:40|94661.8|94611.8|94663.3|94613.3|94665.4|94615.4|94658|94608|48
1647883730000|2022-03-21 17:28:50|94663|94613|94669.5|94619.5|94673.5|94623.5|94662.8|94612.8|59
1647883740000|2022-03-21 17:29:00|94670|94620|94687.6|94637.6|94690.2|94640.2|94668.3|94618.3|69
1647883750000|2022-03-21 17:29:10|94686.6|94636.6|94686.9|94636.9|94689.4|94639.4|94684.1|94634.1|54
1647883760000|2022-03-21 17:29:20|94686.5|94636.5|94672.9|94622.9|94687.2|94637.2|94670.9|94620.9|53
1647883770000|2022-03-21 17:29:30|94673|94623|94677|94627|94677|94627|94665.4|94615.4|64
1647883780000|2022-03-21 17:29:40|94676.6|94626.6|94677.8|94627.8|94678.4|94628.4|94676.1|94626.1|53
1647883790000|2022-03-21 17:29:50|94677.9|94627.9|94669.5|94619.5|94677.9|94627.9|94666.3|94616.3|58
1647883800000|2022-03-21 17:30:00|94669.6|94619.6|94676.9|94626.9|94678.1|94628.1|94667.5|94617.5|60
1647883810000|2022-03-21 17:30:10|94675.8|94625.8|94682.5|94632.5|94686.1|94636.1|94674.6|94624.6|63
1647883820000|2022-03-21 17:30:20|94682.3|94632.3|94681.2|94631.2|94686.9|94636.9|94680|94630|53
1647883830000|2022-03-21 17:30:30|94680.2|94630.2|94684.1|94634.1|94687.9|94637.9|94679.3|94629.3|60
1647883840000|2022-03-21 17:30:40|94684.6|94634.6|94682.3|94632.3|94686.2|94636.2|94682.2|94632.2|37
1647883850000|2022-03-21 17:30:50|94681.8|94631.8|94690.7|94640.7|94699.9|94643|94681.8|94629.6|46
1647883860000|2022-03-21 17:31:00|94690.2|94640.2|94695.4|94645.4|94708.9|94648.6|94689.8|94634.6|48
1647883870000|2022-03-21 17:31:10|94695.2|94645.2|94686.8|94636.8|94700.5|94650.4|94686.8|94626.7|58
1647883880000|2022-03-21 17:31:20|94686.4|94636.4|94677.2|94627.2|94688.2|94638.2|94675.4|94625.4|65
1647883890000|2022-03-21 17:31:30|94677.5|94627.5|94676.3|94626.3|94677.5|94627.5|94671.6|94621.6|63
1647883900000|2022-03-21 17:31:40|94675.9|94625.9|94659.1|94609.1|94676|94626|94659|94609|61
1647883910000|2022-03-21 17:31:50|94659.3|94609.3|94660.5|94610.5|94662.1|94612.1|94655.9|94605.9|56
1647883920000|2022-03-21 17:32:00|94660.9|94610.9|94663.2|94613.2|94668.3|94618.3|94660.4|94610.4|55
1647883930000|2022-03-21 17:32:10|94663|94613|94668|94618|94668|94618|94661.7|94611.7|43
1647883940000|2022-03-21 17:32:20|94667|94617|94659.8|94609.8|94667|94617|94656.3|94606.3|52
1647883950000|2022-03-21 17:32:30|94659.4|94609.4|94659.5|94609.5|94665.9|94615.9|94658.6|94608.6|46
1647883960000|2022-03-21 17:32:40|94659.8|94609.8|94641.6|94591.6|94660.5|94610.5|94641.6|94591.6|61
1647883970000|2022-03-21 17:32:50|94640.9|94590.9|94651.5|94601.5|94653.7|94603.7|94636.5|94586.5|57
1647883980000|2022-03-21 17:33:00|94651.3|94601.3|94645.1|94595.1|94655.3|94605.3|94644.4|94594.4|53
1647883990000|2022-03-21 17:33:10|94645|94595|94639.9|94589.9|94648.2|94598.2|94638.8|94588.8|51
1647884000000|2022-03-21 17:33:20|94640.2|94590.2|94640.7|94590.7|94640.8|94590.8|94638.1|94588.1|37
1647884010000|2022-03-21 17:33:30|94640.2|94590.2|94643.9|94593.9|94648.1|94598.1|94638.5|94588.5|34
1647884020000|2022-03-21 17:33:40|94644|94594|94641.3|94591.3|94644|94594|94640.8|94590.8|41
1647884030000|2022-03-21 17:33:50|94641.4|94591.4|94638|94588|94641.4|94591.4|94637.9|94587.9|37
1647884040000|2022-03-21 17:34:00|94638.2|94588.2|94629.3|94579.3|94650.6|94600.6|94629.1|94579.1|61
1647884050000|2022-03-21 17:34:10|94629.4|94579.4|94629.9|94579.9|94632.3|94582.3|94623.5|94573.5|64
1647884060000|2022-03-21 17:34:20|94629.8|94579.8|94618.2|94568.2|94629.8|94579.8|94617.7|94567.7|60
1647884070000|2022-03-21 17:34:30|94618.7|94568.7|94624.3|94574.3|94630.4|94580.4|94618.7|94568.7|63
1647884080000|2022-03-21 17:34:40|94624|94574|94625.7|94575.7|94629.3|94579.3|94621.6|94571.6|56
1647884090000|2022-03-21 17:34:50|94625.4|94575.4|94624.1|94574.1|94625.4|94575.4|94622.7|94572.7|33
1647884100000|2022-03-21 17:35:00|94623.3|94573.3|94645|94595|94645.2|94595.2|94623.3|94573.3|70
1647884110000|2022-03-21 17:35:10|94644.6|94594.6|94666.3|94616.3|94671.5|94621.5|94644.6|94594.6|63
1647884120000|2022-03-21 17:35:20|94665.8|94615.8|94667.6|94617.6|94678.7|94624.1|94664.8|94608.7|64
1647884130000|2022-03-21 17:35:30|94669.1|94619.1|94670.3|94620.3|94674.2|94624.2|94661.9|94611.9|64
1647884140000|2022-03-21 17:35:40|94669.3|94619.3|94671.4|94621.4|94673.5|94623.5|94666.3|94616.3|57
1647884150000|2022-03-21 17:35:50|94672.6|94622.6|94676.9|94626.9|94680.1|94630.1|94670|94620|68
1647884160000|2022-03-21 17:36:00|94675.9|94625.9|94690.3|94640.3|94697.2|94647.2|94675.3|94625.3|73
1647884170000|2022-03-21 17:36:10|94689.6|94639.6|94684.2|94634.2|94691|94641|94682.8|94632.8|56
1647884180000|2022-03-21 17:36:20|94684.1|94634.1|94695.2|94645.2|94697.8|94647.8|94684.1|94634.1|61
1647884190000|2022-03-21 17:36:30|94694.9|94644.9|94694.1|94644.1|94695.7|94645.7|94686.8|94636.8|56
1647884200000|2022-03-21 17:36:40|94694.6|94644.6|94693.9|94643.9|94694.7|94644.7|94691.4|94641.4|53
1647884210000|2022-03-21 17:36:50|94694|94644|94696.9|94646.9|94700.9|94650.9|94694|94644|40
1647884220000|2022-03-21 17:37:00|94697|94647|94691.7|94641.7|94697.2|94647.2|94691.7|94641.7|40
1647884230000|2022-03-21 17:37:10|94690.5|94640.5|94699.7|94649.7|94699.7|94649.7|94690|94640|46
1647884240000|2022-03-21 17:37:20|94700|94650|94701.2|94651.2|94707.3|94657.3|94698.4|94648.4|48
1647884250000|2022-03-21 17:37:30|94701.1|94651.1|94703.8|94653.8|94706.5|94656.5|94698.5|94648.5|28
1647884260000|2022-03-21 17:37:40|94704.3|94654.3|94704|94654|94707.7|94657.7|94703.7|94653.7|29
1647884270000|2022-03-21 17:37:50|94703.8|94653.8|94697.2|94647.2|94703.8|94653.8|94696.2|94646.2|43
1647884280000|2022-03-21 17:38:00|94696.9|94646.9|94699.5|94649.5|94700.8|94650.8|94695.5|94645.5|50
1647884290000|2022-03-21 17:38:10|94700|94650|94699.9|94649.9|94704.2|94654.2|94699.7|94649.7|37
1647884300000|2022-03-21 17:38:20|94699.2|94649.2|94703.3|94653.3|94703.4|94653.4|94694.1|94644.1|49
1647884310000|2022-03-21 17:38:30|94703.6|94653.6|94703|94653|94706.8|94656.8|94703|94653|43
1647884320000|2022-03-21 17:38:40|94702.7|94652.7|94705|94655|94705|94655|94701.1|94651.1|38
1647884330000|2022-03-21 17:38:50|94704.9|94654.9|94701.7|94651.7|94705.7|94655.7|94701.7|94651.7|37
1647884340000|2022-03-21 17:39:00|94701.8|94651.8|94709.4|94659.4|94712|94662|94676.2|94634|72
1647884350000|2022-03-21 17:39:10|94712.8|94662.8|94713.9|94663.9|94715.1|94665.1|94710.5|94660.5|49
1647884360000|2022-03-21 17:39:20|94714.2|94664.2|94712.8|94662.8|94714.2|94664.2|94709.8|94659.8|53
1647884370000|2022-03-21 17:39:30|94712.6|94662.6|94688.6|94638.6|94712.6|94662.6|94686.7|94636.7|61
1647884380000|2022-03-21 17:39:40|94689.3|94639.3|94660.9|94610.9|94696.3|94646.3|94658.8|94608.8|74
1647884390000|2022-03-21 17:39:50|94664|94614|94658.1|94608.1|94664.7|94614.7|94655.6|94605.6|68
1647884400000|2022-03-21 17:40:00|94657.9|94607.9|94692.6|94642.6|94692.6|94642.6|94657.9|94607.9|70
1647884410000|2022-03-21 17:40:10|94692.2|94642.2|94693.7|94643.7|94699.5|94649.5|94692.2|94642.2|54
1647884420000|2022-03-21 17:40:20|94694.6|94644.6|94699.1|94649.1|94704.9|94654.9|94694.6|94644.6|56
1647884430000|2022-03-21 17:40:30|94699.5|94649.5|94701.3|94651.3|94702.5|94652.5|94697.7|94647.7|45
1647884440000|2022-03-21 17:40:40|94701.5|94651.5|94750.3|94700.3|94753.3|94703.3|94699.2|94649.2|54
1647884450000|2022-03-21 17:40:50|94748.9|94698.9|94753.2|94703.2|94754.7|94704.7|94748.9|94698.9|58
1647884460000|2022-03-21 17:41:00|94754.4|94704.4|94750.9|94700.9|94756.3|94706.3|94746.1|94696.1|66
1647884470000|2022-03-21 17:41:10|94750|94700|94745.7|94695.7|94751.9|94701.9|94745.6|94695.6|59
1647884480000|2022-03-21 17:41:20|94746.1|94696.1|94745.6|94695.6|94747.3|94697.3|94743.8|94693.8|51
1647884490000|2022-03-21 17:41:30|94746.1|94696.1|94742.1|94692.1|94748.1|94698.1|94742|94692|53
1647884500000|2022-03-21 17:41:40|94742.5|94692.5|94742.2|94692.2|94744.2|94694.2|94740.9|94690.9|43
1647884510000|2022-03-21 17:41:50|94742.5|94692.5|94742.3|94692.3|94744.7|94694.7|94741.5|94691.5|33
1647884520000|2022-03-21 17:42:00|94742.2|94692.2|94730.6|94680.6|94742.3|94692.3|94729.8|94679.8|62
1647884530000|2022-03-21 17:42:10|94729.6|94679.6|94732.3|94682.3|94732.4|94682.4|94729.6|94679.6|28
1647884540000|2022-03-21 17:42:20|94732.7|94682.7|94738.9|94688.9|94741|94691|94732.7|94682.7|41
1647884550000|2022-03-21 17:42:30|94738|94688|94742|94692|94742.2|94692.2|94736.3|94686.3|45
1647884560000|2022-03-21 17:42:40|94741.9|94691.9|94748.7|94698.7|94751.9|94701.9|94741.9|94691.9|34
1647884570000|2022-03-21 17:42:50|94748.8|94698.8|94746.6|94696.6|94748.8|94698.8|94744|94694|38
1647884580000|2022-03-21 17:43:00|94746.7|94696.7|94747.8|94697.8|94749.2|94699.2|94746.1|94696.1|30
1647884590000|2022-03-21 17:43:10|94747.9|94697.9|94745.6|94695.6|94748.4|94698.4|94745.6|94695.6|33
1647884600000|2022-03-21 17:43:20|94743.1|94693.1|94742.4|94692.4|94743.4|94693.4|94740|94690|47
1647884610000|2022-03-21 17:43:30|94741.7|94691.7|94745.7|94695.7|94747.7|94697.7|94740.2|94690.2|48
1647884620000|2022-03-21 17:43:40|94746|94696|94744.7|94694.7|94747.5|94697.5|94741.8|94691.8|46
1647884630000|2022-03-21 17:43:50|94744.2|94694.2|94744.1|94694.1|94745.7|94695.7|94742.5|94692.5|25
1647884640000|2022-03-21 17:44:00|94744.5|94694.5|94750.3|94700.3|94751|94701|94744.5|94694.5|38
1647884650000|2022-03-21 17:44:10|94750.8|94700.8|94753.3|94703.3|94755.1|94705.1|94748.7|94698.7|45
1647884660000|2022-03-21 17:44:20|94753.5|94703.5|94756.9|94706.9|94756.9|94706.9|94752.4|94702.4|31
1647884670000|2022-03-21 17:44:30|94757|94707|94764.3|94714.3|94765.2|94715.2|94756.7|94706.7|60
1647884680000|2022-03-21 17:44:40|94764.2|94714.2|94749.9|94699.9|94765.3|94715.3|94746.5|94696.5|62
1647884690000|2022-03-21 17:44:50|94750.2|94700.2|94743.5|94693.5|94750.2|94700.2|94743.3|94693.3|57
1647884700000|2022-03-21 17:45:00|94741.2|94691.2|94737.5|94687.5|94742.9|94692.9|94729.1|94679.1|67
1647884710000|2022-03-21 17:45:10|94738.2|94688.2|94739.9|94689.9|94743.8|94693.8|94737.9|94687.9|51
1647884720000|2022-03-21 17:45:20|94739.6|94689.6|94738.6|94688.6|94740.7|94690.7|94737.1|94687.1|36
1647884730000|2022-03-21 17:45:30|94738.8|94688.8|94743.4|94693.4|94743.8|94693.8|94738.8|94688.8|33
1647884740000|2022-03-21 17:45:40|94744.1|94694.1|94742.2|94692.2|94744.1|94694.1|94739.4|94689.4|41
1647884750000|2022-03-21 17:45:50|94742.3|94692.3|94740.2|94690.2|94743.6|94693.6|94740|94690|30
1647884760000|2022-03-21 17:46:00|94740.3|94690.3|94736.5|94686.5|94741.4|94691.4|94734|94684|44
1647884770000|2022-03-21 17:46:10|94736.3|94686.3|94729.3|94679.3|94737.4|94687.4|94727.9|94677.9|46
1647884780000|2022-03-21 17:46:20|94729.7|94679.7|94731.7|94681.7|94736.3|94686.3|94729.7|94679.7|58
1647884790000|2022-03-21 17:46:30|94731.2|94681.2|94725.1|94675.1|94731.2|94681.2|94724.8|94674.8|62
1647884800000|2022-03-21 17:46:40|94725|94675|94723.9|94673.9|94730.1|94680.1|94721.1|94671.1|58
1647884810000|2022-03-21 17:46:50|94723.8|94673.8|94721.3|94671.3|94725.5|94675.5|94719.1|94669.1|46
1647884820000|2022-03-21 17:47:00|94721|94671|94719.3|94649.3|94721|94671|94707.9|94649.3|66
1647884830000|2022-03-21 17:47:10|94708.6|94658.6|94705.5|94655.5|94711.9|94661.9|94705.3|94655.3|60
1647884840000|2022-03-21 17:47:20|94706.1|94656.1|94708.1|94658.1|94712.4|94662.4|94702.8|94652.8|55
1647884850000|2022-03-21 17:47:30|94708.4|94658.4|94712.9|94662.9|94715.8|94665.8|94708|94658|53
1647884860000|2022-03-21 17:47:40|94713.1|94663.1|94713.2|94663.2|94713.5|94663.5|94709.9|94659.9|48
1647884870000|2022-03-21 17:47:50|94713|94663|94721.6|94671.6|94730.7|94680.7|94713|94663|59
1647884880000|2022-03-21 17:48:00|94721.7|94671.7|94727.9|94677.9|94728.7|94678.7|94721.7|94671.7|52
1647884890000|2022-03-21 17:48:10|94727.6|94677.6|94730.1|94680.1|94731.9|94681.9|94724.6|94674.6|49
1647884900000|2022-03-21 17:48:20|94730.4|94680.4|94741.2|94691.2|94746.5|94696.5|94730.4|94680.4|61
1647884910000|2022-03-21 17:48:30|94740.6|94690.6|94735.9|94685.9|94741.4|94691.4|94735.5|94685.5|36
1647884920000|2022-03-21 17:48:40|94736|94686|94742.1|94692.1|94744.7|94694.7|94734.8|94684.8|46
1647884930000|2022-03-21 17:48:50|94741.9|94691.9|94736|94686|94747|94697|94734.3|94684.3|53
1647884940000|2022-03-21 17:49:00|94733.8|94683.8|94739.7|94689.7|94740.1|94690.1|94720.4|94670.4|66
1647884950000|2022-03-21 17:49:10|94737.8|94687.8|94741.5|94691.5|94743.7|94693.7|94737.4|94687.4|57
1647884960000|2022-03-21 17:49:20|94741.6|94691.6|94740.9|94690.9|94743.9|94693.9|94740.9|94690.9|37
1647884970000|2022-03-21 17:49:30|94739.5|94689.5|94744.6|94694.6|94744.6|94694.6|94739.4|94689.4|40
1647884980000|2022-03-21 17:49:40|94743.7|94693.7|94744.3|94694.3|94747.6|94697.6|94743.7|94693.7|33
1647884990000|2022-03-21 17:49:50|94743.7|94693.7|94741.3|94691.3|94744.3|94694.3|94738.5|94688.5|41
1647885000000|2022-03-21 17:50:00|94741.2|94691.2|94708.9|94658.9|94742.9|94692.9|94708.9|94658.9|61
1647885010000|2022-03-21 17:50:10|94710.2|94660.2|94715.5|94665.5|94715.5|94665.5|94708.4|94658.4|62
1647885020000|2022-03-21 17:50:20|94715.3|94665.3|94720.3|94670.3|94721|94671|94714.5|94664.5|53
1647885030000|2022-03-21 17:50:30|94720|94670|94723.3|94673.3|94724|94674|94718.2|94668.2|49
1647885040000|2022-03-21 17:50:40|94723.4|94673.4|94738.9|94688.9|94739.1|94689.1|94721.1|94671.1|55
1647885050000|2022-03-21 17:50:50|94736.7|94686.7|94736.7|94686.7|94740.3|94690.3|94736.7|94686.7|46
1647885060000|2022-03-21 17:51:00|94736.8|94686.8|94734.4|94684.4|94739.8|94689.8|94734.1|94684.1|47
1647885070000|2022-03-21 17:51:10|94734.2|94684.2|94739.2|94689.2|94740.3|94690.3|94733.1|94683.1|52
1647885080000|2022-03-21 17:51:20|94738.9|94688.9|94745|94695|94748.2|94698.2|94738.7|94688.7|50
1647885090000|2022-03-21 17:51:30|94744.1|94694.1|94746.5|94696.5|94747.8|94697.8|94744.1|94694.1|38
1647885100000|2022-03-21 17:51:40|94749.7|94699.7|94760.2|94710.2|94760.2|94710.2|94745.6|94695.6|54
1647885110000|2022-03-21 17:51:50|94759.6|94709.6|94752.1|94702.1|94760.4|94710.4|94751.4|94701.4|52
1647885120000|2022-03-21 17:52:00|94751.9|94701.9|94756.8|94706.8|94757.1|94707.1|94751.7|94701.7|41
1647885130000|2022-03-21 17:52:10|94756.7|94706.7|94748.9|94698.9|94756.7|94706.7|94748.4|94698.4|45
1647885140000|2022-03-21 17:52:20|94749|94699|94746.8|94696.8|94749|94699|94746.2|94696.2|31
1647885150000|2022-03-21 17:52:30|94746.4|94696.4|94752.2|94702.2|94755.8|94705.8|94746.4|94696.4|50
1647885160000|2022-03-21 17:52:40|94753|94703|94752.7|94702.7|94756|94706|94752.2|94702.2|33
1647885170000|2022-03-21 17:52:50|94752.1|94702.1|94750.4|94700.4|94754|94704|94749.1|94699.1|36
1647885180000|2022-03-21 17:53:00|94750.3|94700.3|94748|94698|94751.3|94701.3|94744.2|94694.2|46
1647885190000|2022-03-21 17:53:10|94748.4|94698.4|94750.9|94700.9|94752.1|94702.1|94747.2|94697.2|38
1647885200000|2022-03-21 17:53:20|94750.7|94700.7|94749.9|94699.9|94751.3|94701.3|94748.8|94698.8|37
1647885210000|2022-03-21 17:53:30|94750|94700|94750.1|94700.1|94753.5|94703.5|94749.6|94699.6|26
1647885220000|2022-03-21 17:53:40|94750.4|94700.4|94748.4|94698.4|94752.1|94702.1|94748.2|94698.2|41
1647885230000|2022-03-21 17:53:50|94748.1|94698.1|94746.3|94696.3|94748.2|94698.2|94743.4|94693.4|45
1647885240000|2022-03-21 17:54:00|94746.1|94696.1|94757.8|94707.8|94757.8|94707.8|94743.4|94693.4|57
1647885250000|2022-03-21 17:54:10|94757.5|94707.5|94759.9|94709.9|94761.3|94711.3|94756.1|94706.1|39
1647885260000|2022-03-21 17:54:20|94759.6|94709.6|94760.4|94710.4|94761.6|94711.6|94758.3|94708.3|25
1647885270000|2022-03-21 17:54:30|94760.5|94710.5|94759.5|94709.5|94761.4|94711.4|94758.7|94708.7|24
1647885280000|2022-03-21 17:54:40|94759.3|94709.3|94767.9|94717.9|94768.4|94718.4|94758.6|94708.6|38
1647885290000|2022-03-21 17:54:50|94767.8|94717.8|94760.9|94710.9|94767.8|94717.8|94760.3|94710.3|46
1647885300000|2022-03-21 17:55:00|94760.4|94710.4|94750.5|94700.5|94762.8|94712.8|94746.5|94696.5|62
1647885310000|2022-03-21 17:55:10|94752.6|94702.6|94750|94700|94754.5|94704.5|94750|94700|52
1647885320000|2022-03-21 17:55:20|94749.8|94699.8|94757.4|94707.4|94757.6|94707.6|94749.8|94699.8|57
1647885330000|2022-03-21 17:55:30|94757|94707|94762.4|94712.4|94762.4|94712.4|94756.2|94706.2|28
1647885340000|2022-03-21 17:55:40|94763.5|94713.5|94767.3|94717.3|94769|94719|94763|94713|37
1647885350000|2022-03-21 17:55:50|94767.4|94717.4|94771.8|94721.8|94773.7|94723.7|94761.4|94711.4|32
1647885360000|2022-03-21 17:56:00|94770.8|94720.8|94766.5|94716.5|94774.3|94724.3|94763.4|94713.4|48
1647885370000|2022-03-21 17:56:10|94766.8|94716.8|94769.4|94719.4|94771.3|94721.3|94766.5|94716.5|32
1647885380000|2022-03-21 17:56:20|94768.1|94718.1|94771.2|94721.2|94772.9|94722.9|94767.9|94717.9|25
1647885390000|2022-03-21 17:56:30|94771.5|94721.5|94766|94716|94771.5|94721.5|94764.5|94714.5|30
1647885400000|2022-03-21 17:56:40|94766.3|94716.3|94758|94708|94768.8|94718.8|94755.7|94705.7|34
1647885410000|2022-03-21 17:56:50|94753|94703|94757.6|94707.6|94758.3|94708.3|94753|94703|50
1647885420000|2022-03-21 17:57:00|94757.3|94707.3|94757|94707|94758.6|94708.6|94754.4|94704.4|44
1647885430000|2022-03-21 17:57:10|94757.4|94707.4|94758.4|94708.4|94758.7|94708.7|94755|94705|36
1647885440000|2022-03-21 17:57:20|94760.7|94710.7|94751.7|94701.7|94761.6|94711.6|94751.7|94701.7|45
1647885450000|2022-03-21 17:57:30|94749.2|94699.2|94746.1|94696.1|94749.2|94699.2|94744.6|94694.6|47
1647885460000|2022-03-21 17:57:40|94746.2|94696.2|94746.3|94696.3|94748|94698|94745.5|94695.5|39
1647885470000|2022-03-21 17:57:50|94746.2|94696.2|94745.7|94695.7|94747.4|94697.4|94745.5|94695.5|31
1647885480000|2022-03-21 17:58:00|94746.1|94696.1|94744.4|94694.4|94747.7|94697.7|94743.9|94693.9|36
1647885490000|2022-03-21 17:58:10|94744.3|94694.3|94741.2|94691.2|94744.8|94694.8|94740.3|94690.3|48
1647885500000|2022-03-21 17:58:20|94741.4|94691.4|94733.8|94683.8|94744.4|94694.4|94731.1|94681.1|46
1647885510000|2022-03-21 17:58:30|94734.1|94684.1|94733.7|94683.7|94736.9|94686.9|94733.5|94683.5|37
1647885520000|2022-03-21 17:58:40|94735.5|94685.5|94732.4|94682.4|94735.6|94685.6|94729.2|94679.2|39
1647885530000|2022-03-21 17:58:50|94732.5|94682.5|94730.4|94680.4|94733|94683|94729.8|94679.8|26
1647885540000|2022-03-21 17:59:00|94730.1|94680.1|94730.8|94680.8|94731.6|94681.6|94729.8|94679.8|28
1647885550000|2022-03-21 17:59:10|94730.9|94680.9|94730.4|94680.4|94733.9|94683.9|94730.1|94680.1|30
1647885560000|2022-03-21 17:59:20|94730.5|94680.5|94731.6|94681.6|94734.9|94684.9|94729.8|94679.8|42
1647885570000|2022-03-21 17:59:30|94732|94682|94730.6|94680.6|94734.7|94684.7|94728.8|94678.8|35
1647885580000|2022-03-21 17:59:40|94730.8|94680.8|94722.1|94672.1|94731.1|94681.1|94720|94670|53
1647885590000|2022-03-21 17:59:50|94722|94672|94721.8|94671.8|94725.4|94675.4|94721|94671|44
1647885600000|2022-03-21 18:00:00|94721.5|94671.5|94724.3|94674.3|94729.9|94679.9|94720|94670|53
1647885610000|2022-03-21 18:00:10|94724.5|94674.5|94720.3|94670.3|94724.5|94674.5|94717.2|94667.2|47
1647885620000|2022-03-21 18:00:20|94721.4|94671.4|94723.9|94673.9|94726.4|94676.4|94720.1|94670.1|38
1647885630000|2022-03-21 18:00:30|94723.6|94673.6|94724.4|94674.4|94725.8|94675.8|94723.6|94673.6|25
1647885640000|2022-03-21 18:00:40|94724.5|94674.5|94729|94679|94729|94679|94723.4|94673.4|26
1647885650000|2022-03-21 18:00:50|94728.9|94678.9|94730.9|94680.9|94732.8|94682.8|94728.2|94678.2|37
1647885660000|2022-03-21 18:01:00|94732.2|94682.2|94738.2|94688.2|94738.8|94688.8|94731.1|94681.1|43
1647885670000|2022-03-21 18:01:10|94737.9|94687.9|94742.9|94692.9|94743.7|94693.7|94737.7|94687.7|41
1647885680000|2022-03-21 18:01:20|94742.7|94692.7|94750.7|94700.7|94751.1|94701.1|94742.7|94692.7|45
1647885690000|2022-03-21 18:01:30|94751.3|94701.3|94750.3|94700.3|94752|94702|94749.5|94699.5|29
1647885700000|2022-03-21 18:01:40|94750.1|94700.1|94739.3|94689.3|94750.2|94700.2|94739.3|94689.3|41
1647885710000|2022-03-21 18:01:50|94739.2|94689.2|94726.7|94701.7|94742|94703.4|94726.7|94687.2|46
1647885720000|2022-03-21 18:02:00|94726.6|94701.6|94743.6|94693.6|94744.3|94706|94725.2|94688|31
1647885730000|2022-03-21 18:02:10|94743.3|94693.3|94742.3|94717.3|94753.8|94718.1|94732|94693.1|34
1647885740000|2022-03-21 18:02:20|94742.8|94717.8|94758.2|94708.2|94758.2|94721.8|94742.8|94708|28
1647885750000|2022-03-21 18:02:30|94759|94709|94750.9|94725.9|94761.4|94727.4|94748.4|94709|39
1647885760000|2022-03-21 18:02:40|94749.5|94724.5|94750|94725|94750.8|94725.8|94745.1|94720.1|34
1647885770000|2022-03-21 18:02:50|94749.8|94724.8|94747.8|94722.8|94750.6|94725.6|94747.8|94722.8|29
1647885780000|2022-03-21 18:03:00|94748.3|94723.3|94754.4|94704.4|94758.1|94723.3|94741.5|94703.9|32
1647885790000|2022-03-21 18:03:10|94754.2|94704.2|94741.9|94716.9|94756|94717.1|94741.9|94704.2|24
1647885800000|2022-03-21 18:03:20|94741.5|94716.5|94747.3|94722.3|94748.8|94723.8|94741.5|94716.5|31
1647885810000|2022-03-21 18:03:30|94747.4|94722.4|94751.2|94726.2|94751.2|94726.2|94747.1|94722.1|22
1647885820000|2022-03-21 18:03:40|94751.6|94726.6|94751.1|94726.1|94753.1|94728.1|94751.1|94726.1|17
1647885830000|2022-03-21 18:03:50|94751.5|94726.5|94751.2|94726.2|94751.8|94726.8|94751.2|94726.2|23
1647885840000|2022-03-21 18:04:00|94751.4|94726.4|94769.9|94719.9|94770.5|94726.9|94751.2|94716.5|28
1647885850000|2022-03-21 18:04:10|94770.7|94720.7|94758.4|94733.4|94774.8|94737.1|94756.4|94720.5|46
1647885860000|2022-03-21 18:04:20|94758.3|94733.3|94760.8|94735.8|94760.8|94735.8|94758.2|94733.2|28
1647885870000|2022-03-21 18:04:30|94762.4|94737.4|94760.9|94735.9|94763.9|94738.9|94759.8|94734.8|43
1647885880000|2022-03-21 18:04:40|94761|94736|94762|94737|94762.9|94737.9|94760.8|94735.8|20
1647885890000|2022-03-21 18:04:50|94762.1|94737.1|94772.1|94722.1|94778.8|94739.7|94762.1|94722|40
1647885900000|2022-03-21 18:05:00|94770.6|94720.6|94765.3|94740.3|94770.6|94742.3|94759.8|94720.6|33
1647885910000|2022-03-21 18:05:10|94765.9|94740.9|94773.9|94748.9|94787.4|94749.5|94764.6|94736.1|36
1647885920000|2022-03-21 18:05:20|94775.1|94750.1|94794.8|94744.8|94796.8|94758.4|94773.2|94740.7|47
1647885930000|2022-03-21 18:05:30|94795.1|94745.1|94808|94758|94808.2|94758.2|94795.1|94745.1|49
1647885940000|2022-03-21 18:05:40|94807.9|94757.9|94814.5|94764.5|94814.7|94764.7|94805.5|94755.5|54
1647885950000|2022-03-21 18:05:50|94814|94764|94817.1|94767.1|94820.1|94770.1|94812.7|94762.7|52
1647885960000|2022-03-21 18:06:00|94817.5|94767.5|94817.6|94767.6|94819.5|94769.5|94817.3|94767.3|38
1647885970000|2022-03-21 18:06:10|94817.9|94767.9|94819|94769|94819.5|94769.5|94816.6|94766.6|45
1647885980000|2022-03-21 18:06:20|94819.1|94769.1|94812.6|94787.6|94824.4|94787.9|94811|94769.1|38
1647885990000|2022-03-21 18:06:30|94813|94788|94816|94791|94816|94791|94813|94788|35
1647886000000|2022-03-21 18:06:40|94816.1|94791.1|94831.4|94781.4|94831.6|94793.3|94816.1|94779.9|39
1647886010000|2022-03-21 18:06:50|94831.1|94781.1|94826|94776|94831.3|94790.9|94813.9|94775.5|38
1647886020000|2022-03-21 18:07:00|94827.8|94777.8|94814|94789|94827.8|94789.2|94808.8|94772.1|52
1647886030000|2022-03-21 18:07:10|94814.5|94789.5|94816.5|94791.5|94817.5|94792.5|94814.1|94789.1|39
1647886040000|2022-03-21 18:07:20|94815.6|94790.6|94817.1|94792.1|94819.7|94794.7|94815.6|94790.6|42
1647886050000|2022-03-21 18:07:30|94817.2|94792.2|94818.1|94793.1|94818.9|94793.9|94816.9|94791.9|28
1647886060000|2022-03-21 18:07:40|94818.6|94793.6|94828.9|94778.9|94832|94794.3|94817.9|94778.9|48
1647886070000|2022-03-21 18:07:50|94828.4|94778.4|94820.1|94795.1|94829|94795.9|94816.6|94778.4|41
1647886080000|2022-03-21 18:08:00|94818.7|94793.7|94819.7|94794.7|94822|94797|94818.3|94793.3|36
1647886090000|2022-03-21 18:08:10|94818.8|94793.8|94819.7|94794.7|94820.4|94795.4|94818.6|94793.6|26
1647886100000|2022-03-21 18:08:20|94819.8|94794.8|94825.7|94800.7|94830.1|94805.1|94819.7|94794.7|43
1647886110000|2022-03-21 18:08:30|94827.1|94802.1|94826.7|94801.7|94829.4|94804.4|94826.2|94801.2|37
1647886120000|2022-03-21 18:08:40|94826.6|94801.6|94837.1|94812.1|94837.7|94812.7|94826.6|94801.6|36
1647886130000|2022-03-21 18:08:50|94837.8|94812.8|94838.6|94813.6|94838.7|94813.7|94834.6|94809.6|42
1647886140000|2022-03-21 18:09:00|94838.2|94813.2|94837.9|94812.9|94839.7|94814.7|94836.2|94811.2|44
1647886150000|2022-03-21 18:09:10|94837.8|94812.8|94838.9|94813.9|94839.3|94814.3|94835.5|94810.5|27
1647886160000|2022-03-21 18:09:20|94838.8|94813.8|94844.5|94819.5|94846.9|94821.9|94836.4|94811.4|43
1647886170000|2022-03-21 18:09:30|94845.2|94820.2|94853.4|94828.4|94856.7|94831.7|94844.5|94819.5|47
1647886180000|2022-03-21 18:09:40|94852.8|94827.8|94849.1|94824.1|94853.7|94828.7|94847.2|94822.2|34
1647886190000|2022-03-21 18:09:50|94849.2|94824.2|94845.5|94820.5|94851.5|94826.5|94845.5|94820.5|50
1647886200000|2022-03-21 18:10:00|94845|94820|94848.7|94823.7|94849.3|94824.3|94845|94820|38
1647886210000|2022-03-21 18:10:10|94848.8|94823.8|94853.7|94828.7|94854.7|94829.7|94847.2|94822.2|44
1647886220000|2022-03-21 18:10:20|94854.2|94829.2|94874.4|94824.4|94874.5|94836.5|94852.4|94819.4|54
1647886230000|2022-03-21 18:10:30|94874.5|94824.5|94883.9|94833.9|94884.7|94834.7|94873.5|94823.5|39
1647886240000|2022-03-21 18:10:40|94885.9|94835.9|94886.8|94836.8|94888.2|94850.4|94874.2|94833.3|49
1647886250000|2022-03-21 18:10:50|94886.4|94836.4|94872.6|94847.6|94888.5|94853.5|94872.6|94835.9|49
1647886260000|2022-03-21 18:11:00|94872.5|94847.5|94867.1|94842.1|94873.9|94848.9|94865.7|94840.7|44
1647886270000|2022-03-21 18:11:10|94867.4|94842.4|94864.8|94839.8|94867.8|94842.8|94864.5|94839.5|40
1647886280000|2022-03-21 18:11:20|94864.6|94839.6|94865.4|94840.4|94867.3|94842.3|94864.4|94839.4|36
1647886290000|2022-03-21 18:11:30|94863.4|94838.4|94859.9|94834.9|94866.2|94841.2|94859|94834|35
1647886300000|2022-03-21 18:11:40|94859.8|94834.8|94857.3|94807.3|94860.9|94835.9|94846.2|94802.1|52
1647886310000|2022-03-21 18:11:50|94856.1|94806.1|94860.5|94810.5|94860.5|94810.5|94856.1|94806.1|36
1647886320000|2022-03-21 18:12:00|94859.9|94809.9|94861.2|94811.2|94862|94812|94859.2|94809.2|43
1647886330000|2022-03-21 18:12:10|94860.9|94810.9|94855.2|94830.2|94867.1|94830.2|94853.5|94810.3|40
1647886340000|2022-03-21 18:12:20|94854.6|94829.6|94849.2|94824.2|94854.7|94829.7|94847.7|94822.7|43
1647886350000|2022-03-21 18:12:30|94848.1|94823.1|94851.2|94826.2|94851.5|94826.5|94845.9|94820.9|37
1647886360000|2022-03-21 18:12:40|94851.6|94826.6|94852.5|94827.5|94853.9|94828.9|94851.1|94826.1|31
1647886370000|2022-03-21 18:12:50|94852.6|94827.6|94860.6|94810.6|94864|94827.6|94851.4|94809.8|38
1647886380000|2022-03-21 18:13:00|94860.8|94810.8|94861.8|94811.8|94864.7|94814.7|94860.1|94810.1|36
1647886390000|2022-03-21 18:13:10|94861.7|94811.7|94861.6|94811.6|94862.3|94812.3|94859.1|94809.1|51
1647886400000|2022-03-21 18:13:20|94861.7|94811.7|94859.9|94809.9|94862.7|94812.7|94859.6|94809.6|36
1647886410000|2022-03-21 18:13:30|94859.6|94809.6|94862.4|94812.4|94863.3|94813.3|94859.6|94809.6|35
1647886420000|2022-03-21 18:13:40|94862.3|94812.3|94863.6|94813.6|94864.2|94814.2|94857.8|94807.8|43
1647886430000|2022-03-21 18:13:50|94861.8|94811.8|94863.3|94813.3|94863.3|94813.3|94861.4|94811.4|38
1647886440000|2022-03-21 18:14:00|94863.4|94813.4|94868.7|94818.7|94870.8|94820.8|94863.4|94813.4|60
1647886450000|2022-03-21 18:14:10|94868.8|94818.8|94870.8|94820.8|94871.8|94821.8|94867.3|94817.3|37
1647886460000|2022-03-21 18:14:20|94871.2|94821.2|94869.8|94819.8|94872.7|94822.7|94869.8|94819.8|30
1647886470000|2022-03-21 18:14:30|94869.7|94819.7|94855.8|94830.8|94872.2|94834.7|94855.6|94815.7|54
1647886480000|2022-03-21 18:14:40|94855.6|94830.6|94855.7|94830.7|94857.7|94832.7|94855.5|94830.5|20
1647886490000|2022-03-21 18:14:50|94856.2|94831.2|94855.3|94830.3|94871.3|94834.6|94854.4|94818.4|42
1647886500000|2022-03-21 18:15:00|94855.2|94830.2|94851.5|94826.5|94855.8|94830.8|94848.9|94823.9|61
1647886510000|2022-03-21 18:15:10|94851.7|94826.7|94851.7|94826.7|94852.2|94827.2|94847.8|94822.8|39
1647886520000|2022-03-21 18:15:20|94851.9|94826.9|94853.8|94828.8|94855.6|94830.6|94849.8|94824.8|54
1647886530000|2022-03-21 18:15:30|94853.2|94828.2|94848.4|94823.4|94853.7|94828.7|94848.2|94823.2|52
1647886540000|2022-03-21 18:15:40|94848.6|94823.6|94857.4|94807.4|94859.6|94825|94844.5|94806.6|39
1647886550000|2022-03-21 18:15:50|94857.6|94807.6|94861.6|94811.6|94861.7|94811.7|94857.3|94807.3|37
1647886560000|2022-03-21 18:16:00|94860.9|94810.9|94861.9|94811.9|94864.9|94814.9|94858.2|94808.2|50
1647886570000|2022-03-21 18:16:10|94862.2|94812.2|94852.6|94827.6|94865.9|94828|94852.6|94811.8|38
1647886580000|2022-03-21 18:16:20|94852|94827|94852.8|94827.8|94854.9|94829.9|94848.7|94823.7|49
1647886590000|2022-03-21 18:16:30|94852.7|94827.7|94849.2|94824.2|94853.2|94828.2|94848.4|94823.4|51
1647886600000|2022-03-21 18:16:40|94848.9|94823.9|94850.5|94825.5|94852.1|94827.1|94848.5|94823.5|35
1647886610000|2022-03-21 18:16:50|94850.3|94825.3|94855.1|94830.1|94856|94831|94850.3|94825.3|51
1647886620000|2022-03-21 18:17:00|94855.2|94830.2|94852.9|94827.9|94855.6|94830.6|94852.9|94827.9|26
1647886630000|2022-03-21 18:17:10|94853.1|94828.1|94853.3|94828.3|94854.8|94829.8|94851.8|94826.8|36
1647886640000|2022-03-21 18:17:20|94853.9|94828.9|94853.6|94828.6|94857.2|94832.2|94852.8|94827.8|52
1647886650000|2022-03-21 18:17:30|94853.5|94828.5|94852.8|94827.8|94856.4|94831.4|94852.8|94827.8|47
1647886660000|2022-03-21 18:17:40|94852.3|94827.3|94853.8|94828.8|94853.8|94828.8|94850.3|94825.3|26
1647886670000|2022-03-21 18:17:50|94853.7|94828.7|94854.5|94829.5|94855.5|94830.5|94852.8|94827.8|32
1647886680000|2022-03-21 18:18:00|94854.3|94829.3|94850.6|94825.6|94855.7|94830.7|94850|94825|39
1647886690000|2022-03-21 18:18:10|94850.5|94825.5|94850.9|94825.9|94853.7|94828.7|94847.8|94822.8|54
1647886700000|2022-03-21 18:18:20|94851|94826|94853.2|94828.2|94854.8|94829.8|94848.7|94823.7|32
1647886710000|2022-03-21 18:18:30|94853.1|94828.1|94898.7|94848.7|94905.3|94860.4|94851.5|94826.5|35
1647886720000|2022-03-21 18:18:40|94899.1|94849.1|94898.2|94848.2|94900.2|94850.2|94896.4|94846.4|25
1647886730000|2022-03-21 18:18:50|94898.1|94848.1|94893.6|94843.6|94898.1|94848.1|94889|94839|56
1647886740000|2022-03-21 18:19:00|94893.4|94843.4|94898.9|94848.9|94898.9|94848.9|94890|94840|38
1647886750000|2022-03-21 18:19:10|94897.3|94847.3|94890.1|94840.1|94897.3|94847.3|94887.6|94837.6|52
1647886760000|2022-03-21 18:19:20|94890.7|94840.7|94891.3|94841.3|94892.2|94842.2|94888.8|94838.8|30
1647886770000|2022-03-21 18:19:30|94891.5|94841.5|94889.1|94839.1|94896.9|94846.9|94886.3|94836.3|49
1647886780000|2022-03-21 18:19:40|94889.2|94839.2|94888|94838|94893.1|94843.1|94879.3|94829.3|61
1647886790000|2022-03-21 18:19:50|94888.3|94838.3|94871|94846|94890.1|94848.7|94871|94833.2|45
1647886800000|2022-03-21 18:20:00|94870.7|94845.7|94874.7|94824.7|94884.2|94845.7|94866.8|94824.7|60
1647886810000|2022-03-21 18:20:10|94877.1|94827.1|94880|94830|94884.5|94834.5|94874.8|94824.8|52
1647886820000|2022-03-21 18:20:20|94879.5|94829.5|94878.4|94828.4|94881.8|94831.8|94877.7|94827.7|47
1647886830000|2022-03-21 18:20:30|94879.2|94829.2|94881.9|94831.9|94882.9|94832.9|94878|94828|48
1647886840000|2022-03-21 18:20:40|94882.2|94832.2|94878.9|94828.9|94884.7|94834.7|94878.1|94828.1|39
1647886850000|2022-03-21 18:20:50|94878.7|94828.7|94884.7|94834.7|94885.4|94835.4|94878.7|94828.7|35
1647886860000|2022-03-21 18:21:00|94883.7|94833.7|94878.4|94828.4|94883.9|94833.9|94876.5|94826.5|52
1647886870000|2022-03-21 18:21:10|94878.3|94828.3|94875.8|94825.8|94879.2|94829.2|94871.4|94821.4|60
1647886880000|2022-03-21 18:21:20|94876.1|94826.1|94873.7|94823.7|94878.8|94828.8|94872.2|94822.2|53
1647886890000|2022-03-21 18:21:30|94872.9|94822.9|94854.9|94829.9|94873.9|94836.4|94852.9|94821.9|54
1647886900000|2022-03-21 18:21:40|94853.6|94828.6|94843|94793|94861.3|94828.7|94842.7|94792.7|67
1647886910000|2022-03-21 18:21:50|94842.9|94792.9|94834.4|94784.4|94843.3|94793.3|94834.4|94784.4|51
1647886920000|2022-03-21 18:22:00|94834.3|94784.3|94814.5|94764.5|94834.3|94784.3|94810.6|94760.6|62
1647886930000|2022-03-21 18:22:10|94812.7|94762.7|94812.9|94762.9|94816.2|94766.2|94810.3|94760.3|65
1647886940000|2022-03-21 18:22:20|94813.6|94763.6|94819.1|94769.1|94819.1|94769.1|94813.6|94763.6|41
1647886950000|2022-03-21 18:22:30|94817.7|94767.7|94823.4|94773.4|94823.7|94773.7|94815.4|94765.4|47
1647886960000|2022-03-21 18:22:40|94823.7|94773.7|94822|94772|94825.6|94775.6|94820.9|94770.9|46
1647886970000|2022-03-21 18:22:50|94822.3|94772.3|94819.1|94769.1|94822.5|94772.5|94818.5|94768.5|38
1647886980000|2022-03-21 18:23:00|94819|94769|94820.7|94770.7|94823.7|94773.7|94816.9|94766.9|45
1647886990000|2022-03-21 18:23:10|94820.3|94770.3|94817.9|94767.9|94820.3|94770.3|94816.5|94766.5|23
1647887000000|2022-03-21 18:23:20|94818.3|94768.3|94814.2|94764.2|94822.2|94772.2|94814|94764|42
1647887010000|2022-03-21 18:23:30|94814|94764|94815.1|94765.1|94816.2|94766.2|94811.8|94761.8|44
1647887020000|2022-03-21 18:23:40|94815.3|94765.3|94814.6|94764.6|94816|94766|94813|94763|24
1647887030000|2022-03-21 18:23:50|94815|94765|94814.7|94764.7|94816.3|94766.3|94814.2|94764.2|30
1647887040000|2022-03-21 18:24:00|94814.6|94764.6|94792.3|94742.3|94814.6|94764.6|94792|94742|66
1647887050000|2022-03-21 18:24:10|94792|94742|94795|94745|94795.5|94745.5|94790.8|94740.8|53
1647887060000|2022-03-21 18:24:20|94794.3|94744.3|94801.4|94751.4|94802.1|94752.1|94794|94744|57
1647887070000|2022-03-21 18:24:30|94803.6|94753.6|94802.9|94752.9|94805.2|94755.2|94798.6|94748.6|51
1647887080000|2022-03-21 18:24:40|94802|94752|94805.8|94755.8|94809.3|94759.3|94801.5|94751.5|51
1647887090000|2022-03-21 18:24:50|94805.2|94755.2|94801.9|94751.9|94806.5|94756.5|94801.9|94751.9|45
1647887100000|2022-03-21 18:25:00|94802.1|94752.1|94804.7|94754.7|94804.7|94754.7|94802|94752|42
1647887110000|2022-03-21 18:25:10|94804.8|94754.8|94807.4|94757.4|94808|94758|94803.3|94753.3|35
1647887120000|2022-03-21 18:25:20|94807.3|94757.3|94807|94757|94809.9|94759.9|94806.8|94756.8|36
1647887130000|2022-03-21 18:25:30|94807.1|94757.1|94808|94758|94808.3|94758.3|94805.8|94755.8|35
1647887140000|2022-03-21 18:25:40|94807.4|94757.4|94807.4|94757.4|94808.1|94758.1|94807.3|94757.3|18
1647887150000|2022-03-21 18:25:50|94807.2|94757.2|94802.3|94752.3|94808.2|94758.2|94802.2|94752.2|32
1647887160000|2022-03-21 18:26:00|94802.2|94752.2|94806.3|94756.3|94807.1|94757.1|94802.1|94752.1|39
1647887170000|2022-03-21 18:26:10|94806|94756|94809.9|94759.9|94809.9|94759.9|94805.2|94755.2|34
1647887180000|2022-03-21 18:26:20|94809.7|94759.7|94812.6|94762.6|94815.5|94765.5|94808.7|94758.7|55
1647887190000|2022-03-21 18:26:30|94811.6|94761.6|94805.7|94755.7|94811.8|94761.8|94805.5|94755.5|33
1647887200000|2022-03-21 18:26:40|94805.5|94755.5|94805.7|94755.7|94808.5|94758.5|94805.4|94755.4|26
1647887210000|2022-03-21 18:26:50|94806.3|94756.3|94797.6|94747.6|94807.5|94757.5|94794.1|94744.1|52
1647887220000|2022-03-21 18:27:00|94796.7|94746.7|94778.2|94728.2|94796.7|94746.7|94778.2|94728.2|59
1647887230000|2022-03-21 18:27:10|94777.9|94727.9|94781.5|94731.5|94783.2|94733.2|94775.1|94725.1|56
1647887240000|2022-03-21 18:27:20|94781.3|94731.3|94794.7|94744.7|94795.7|94745.7|94781.1|94731.1|50
1647887250000|2022-03-21 18:27:30|94794.1|94744.1|94797.5|94747.5|94798.8|94748.8|94793.2|94743.2|58
1647887260000|2022-03-21 18:27:40|94796|94746|94793.9|94743.9|94797.1|94747.1|94793.8|94743.8|39
1647887270000|2022-03-21 18:27:50|94793.5|94743.5|94791.1|94741.1|94797.5|94747.5|94790.2|94740.2|50
1647887280000|2022-03-21 18:28:00|94790.9|94740.9|94794.2|94744.2|94795.4|94745.4|94790.5|94740.5|46
1647887290000|2022-03-21 18:28:10|94793.5|94743.5|94791.9|94741.9|94797.5|94747.5|94791.9|94741.9|60
1647887300000|2022-03-21 18:28:20|94791.4|94741.4|94791.7|94741.7|94794.2|94744.2|94791|94741|32
1647887310000|2022-03-21 18:28:30|94792|94742|94785.4|94735.4|94792.2|94742.2|94782.6|94732.6|47
1647887320000|2022-03-21 18:28:40|94784.9|94734.9|94789.4|94739.4|94791.2|94741.2|94783.1|94733.1|39
1647887330000|2022-03-21 18:28:50|94789.7|94739.7|94784.8|94734.8|94789.7|94739.7|94782.6|94732.6|36
1647887340000|2022-03-21 18:29:00|94785|94735|94781.6|94731.6|94786.5|94736.5|94781.6|94731.6|48
1647887350000|2022-03-21 18:29:10|94781.4|94731.4|94790.9|94740.9|94796.4|94746.4|94781|94731|47
1647887360000|2022-03-21 18:29:20|94794.8|94744.8|94794.7|94744.7|94795.7|94745.7|94792.6|94742.6|27
1647887370000|2022-03-21 18:29:30|94795.2|94745.2|94786.2|94736.2|94796.3|94746.3|94786.2|94736.2|51
1647887380000|2022-03-21 18:29:40|94787|94737|94789.9|94739.9|94803.4|94753.4|94787|94737|42
1647887390000|2022-03-21 18:29:50|94789.5|94739.5|94795.1|94745.1|94797.7|94747.7|94788.3|94738.3|39
1647887400000|2022-03-21 18:30:00|94795.6|94745.6|94798.2|94748.2|94799.7|94749.7|94789.1|94739.1|57
1647887410000|2022-03-21 18:30:10|94798.4|94748.4|94812.8|94762.8|94814|94764|94795.8|94745.8|59
1647887420000|2022-03-21 18:30:20|94809.7|94759.7|94811.5|94761.5|94813.9|94763.9|94808.8|94758.8|45
1647887430000|2022-03-21 18:30:30|94811.4|94761.4|94816.8|94766.8|94819.7|94769.7|94811|94761|49
1647887440000|2022-03-21 18:30:40|94817.2|94767.2|94817|94767|94819.9|94769.9|94816.1|94766.1|36
1647887450000|2022-03-21 18:30:50|94816.8|94766.8|94816.4|94766.4|94819.2|94769.2|94816.2|94766.2|35
1647887460000|2022-03-21 18:31:00|94815.9|94765.9|94824.4|94774.4|94825.9|94775.9|94815.4|94765.4|64
1647887470000|2022-03-21 18:31:10|94823.7|94773.7|94837.5|94787.5|94839.2|94789.2|94823.4|94773.4|53
1647887480000|2022-03-21 18:31:20|94836.9|94786.9|94840.5|94790.5|94840.6|94790.6|94835.1|94785.1|40
1647887490000|2022-03-21 18:31:30|94840.1|94790.1|94840.1|94790.1|94842.3|94792.3|94837.8|94787.8|48
1647887500000|2022-03-21 18:31:40|94840|94790|94839.2|94789.2|94841.6|94791.6|94837.9|94787.9|51
1647887510000|2022-03-21 18:31:50|94840.3|94790.3|94843.4|94793.4|94844.6|94794.6|94839.9|94789.9|26
1647887520000|2022-03-21 18:32:00|94843|94793|94848.3|94798.3|94853.6|94803.6|94842.8|94792.8|52
1647887530000|2022-03-21 18:32:10|94847.9|94797.9|94851.4|94801.4|94853.3|94803.3|94847.8|94797.8|46
1647887540000|2022-03-21 18:32:20|94851.8|94801.8|94858.4|94808.4|94860.5|94810.5|94851.6|94801.6|64
1647887550000|2022-03-21 18:32:30|94858.3|94808.3|94860.8|94810.8|94861.7|94811.7|94857.2|94807.2|50
1647887560000|2022-03-21 18:32:40|94859.4|94809.4|94858.6|94808.6|94861|94811|94858.6|94808.6|41
1647887570000|2022-03-21 18:32:50|94858.5|94808.5|94859.3|94809.3|94859.3|94809.3|94856.3|94806.3|37
1647887580000|2022-03-21 18:33:00|94858.3|94808.3|94862.9|94812.9|94864.5|94814.5|94858|94808|28
1647887590000|2022-03-21 18:33:10|94863.2|94813.2|94865.2|94815.2|94865.2|94815.2|94862.7|94812.7|23
1647887600000|2022-03-21 18:33:20|94864|94814|94856.6|94806.6|94864|94814|94852.1|94802.1|57
1647887610000|2022-03-21 18:33:30|94855.8|94805.8|94863.1|94813.1|94866|94816|94855.8|94805.8|48
1647887620000|2022-03-21 18:33:40|94863.2|94813.2|94863|94813|94866.9|94816.9|94862.7|94812.7|36
1647887630000|2022-03-21 18:33:50|94863.1|94813.1|94859.9|94809.9|94863.1|94813.1|94859.4|94809.4|44
1647887640000|2022-03-21 18:34:00|94857.8|94807.8|94862.3|94812.3|94862.3|94812.3|94856|94806|31
1647887650000|2022-03-21 18:34:10|94862.8|94812.8|94865.2|94815.2|94867|94817|94861.6|94811.6|38
1647887660000|2022-03-21 18:34:20|94865.5|94815.5|94853.8|94828.8|94865.8|94829.2|94852.5|94810.1|42
1647887670000|2022-03-21 18:34:30|94853.5|94828.5|94851.5|94826.5|94867|94830.8|94851.5|94815.9|31
1647887680000|2022-03-21 18:34:40|94851.7|94826.7|94851.9|94826.9|94852.2|94827.2|94850.7|94825.7|17
1647887690000|2022-03-21 18:34:50|94851.6|94826.6|94863|94813|94863.4|94826.6|94850.8|94812.8|12
1647887700000|2022-03-21 18:35:00|94862.6|94812.6|94850.8|94825.8|94864.5|94826.6|94850.6|94810.9|37
1647887710000|2022-03-21 18:35:10|94850.6|94825.6|94873.2|94823.2|94873.3|94833.7|94850.1|94819.9|42
1647887720000|2022-03-21 18:35:20|94872.9|94822.9|94871.4|94821.4|94874.5|94824.5|94870.7|94820.7|32
1647887730000|2022-03-21 18:35:30|94871.5|94821.5|94872.1|94822.1|94875.9|94825.9|94871.5|94821.5|24
1647887740000|2022-03-21 18:35:40|94872.8|94822.8|94874.8|94824.8|94875.5|94825.5|94872.7|94822.7|27
1647887750000|2022-03-21 18:35:50|94875.2|94825.2|94853|94828|94875.6|94829.2|94852.9|94816|40
1647887760000|2022-03-21 18:36:00|94853.1|94828.1|94871.6|94821.6|94872.8|94830.9|94853.1|94818.2|56
1647887770000|2022-03-21 18:36:10|94872|94822|94874.8|94824.8|94875.9|94825.9|94871.8|94821.8|48
1647887780000|2022-03-21 18:36:20|94875.5|94825.5|94875.4|94825.4|94875.7|94825.7|94874.7|94824.7|19
1647887790000|2022-03-21 18:36:30|94875.6|94825.6|94868.7|94818.7|94875.6|94825.6|94868.1|94818.1|32
1647887800000|2022-03-21 18:36:40|94868.9|94818.9|94870.4|94820.4|94870.6|94820.6|94868.9|94818.9|41
1647887810000|2022-03-21 18:36:50|94870.6|94820.6|94865.2|94815.2|94870.6|94820.6|94865.2|94815.2|34
1647887820000|2022-03-21 18:37:00|94863.1|94813.1|94860.8|94810.8|94863.1|94813.1|94857.8|94807.8|38
1647887830000|2022-03-21 18:37:10|94860.7|94810.7|94856.1|94806.1|94860.7|94810.7|94855.7|94805.7|57
1647887840000|2022-03-21 18:37:20|94856.3|94806.3|94861.4|94811.4|94861.6|94811.6|94856.3|94806.3|43
1647887850000|2022-03-21 18:37:30|94861.5|94811.5|94844.3|94819.3|94861.6|94822.8|94844.3|94810|37
1647887860000|2022-03-21 18:37:40|94856.8|94806.8|94846.7|94821.7|94860|94824|94844.7|94806.3|48
1647887870000|2022-03-21 18:37:50|94846|94821|94843.8|94818.8|94857|94821.4|94841.9|94802.4|49
1647887880000|2022-03-21 18:38:00|94843.3|94818.3|94840.4|94815.4|94852.4|94818.3|94838|94800.6|47
1647887890000|2022-03-21 18:38:10|94840.3|94815.3|94840.5|94815.5|94841.6|94816.6|94839.4|94814.4|38
1647887900000|2022-03-21 18:38:20|94840.1|94815.1|94836.4|94811.4|94841.5|94816.5|94836.4|94811.4|45
1647887910000|2022-03-21 18:38:30|94836.6|94811.6|94835.8|94810.8|94838|94813|94833.6|94808.6|68
1647887920000|2022-03-21 18:38:40|94836.1|94811.1|94837.2|94812.2|94838.7|94813.7|94835.3|94810.3|55
1647887930000|2022-03-21 18:38:50|94838.1|94813.1|94837.4|94812.4|94839.3|94814.3|94835.7|94810.7|22
1647887940000|2022-03-21 18:39:00|94837.3|94812.3|94837.9|94812.9|94838.9|94813.9|94837|94812|24
1647887950000|2022-03-21 18:39:10|94838.3|94813.3|94838.6|94813.6|94838.6|94813.6|94837.3|94812.3|14
1647887960000|2022-03-21 18:39:20|94839|94814|94841.8|94816.8|94842.3|94817.3|94838.5|94813.5|28
1647887970000|2022-03-21 18:39:30|94842.3|94817.3|94843|94818|94843|94818|94840.4|94815.4|19
1647887980000|2022-03-21 18:39:40|94841.8|94816.8|94840.2|94815.2|94842.3|94817.3|94840.2|94815.2|22
1647887990000|2022-03-21 18:39:50|94839.8|94814.8|94841.7|94816.7|94842|94817|94839.8|94814.8|24
1647888000000|2022-03-21 18:40:00|94841.1|94816.1|94842.7|94817.7|94842.7|94817.7|94840.4|94815.4|29
1647888010000|2022-03-21 18:40:10|94843.4|94818.4|94855.4|94805.4|94855.5|94820.1|94840.2|94805.4|33
1647888020000|2022-03-21 18:40:20|94855.1|94805.1|94843|94818|94857.4|94821|94842.4|94804.9|35
1647888030000|2022-03-21 18:40:30|94843.2|94818.2|94856.1|94806.1|94856.8|94820.3|94843.2|94806.1|22
1647888040000|2022-03-21 18:40:40|94856.3|94806.3|94856.9|94806.9|94857|94807|94856.3|94806.3|10
1647888050000|2022-03-21 18:40:50|94857.1|94807.1|94836.4|94811.4|94858.2|94813.6|94835.8|94801.3|35
1647888060000|2022-03-21 18:41:00|94835.6|94810.6|94828.1|94803.1|94837.6|94812.6|94825.4|94800.4|69
1647888070000|2022-03-21 18:41:10|94829.3|94804.3|94823.9|94798.9|94835|94806.6|94822.3|94785|63
1647888080000|2022-03-21 18:41:20|94823.2|94798.2|94838.6|94788.6|94840.1|94802.1|94823.2|94787.5|42
1647888090000|2022-03-21 18:41:30|94826.2|94801.2|94829.7|94804.7|94829.7|94804.7|94825.2|94800.2|38
1647888100000|2022-03-21 18:41:40|94829.6|94804.6|94830.7|94805.7|94831.3|94806.3|94829.4|94804.4|27
1647888110000|2022-03-21 18:41:50|94830.6|94805.6|94832.1|94807.1|94842.9|94807.8|94830.5|94792.7|23
1647888120000|2022-03-21 18:42:00|94832.2|94807.2|94833.4|94808.4|94850.2|94812.6|94832.2|94797.5|27
1647888130000|2022-03-21 18:42:10|94833.2|94808.2|94831.9|94806.9|94836.3|94811.3|94831.9|94806.9|24
1647888140000|2022-03-21 18:42:20|94831.7|94806.7|94852.3|94802.3|94853|94810.8|94831.7|94798.2|34
1647888150000|2022-03-21 18:42:30|94852.7|94802.7|94851.1|94801.1|94853|94803|94850.6|94800.6|30
1647888160000|2022-03-21 18:42:40|94850.8|94800.8|94843.2|94793.2|94850.8|94800.8|94841.4|94791.4|36
1647888170000|2022-03-21 18:42:50|94841.6|94791.6|94837.2|94787.2|94841.9|94791.9|94834.2|94784.2|56
1647888180000|2022-03-21 18:43:00|94837|94787|94840.9|94790.9|94841.2|94791.2|94835.2|94785.2|48
1647888190000|2022-03-21 18:43:10|94840.8|94790.8|94841.4|94791.4|94845.8|94795.8|94840.6|94790.6|39
1647888200000|2022-03-21 18:43:20|94841|94791|94839.3|94789.3|94841.5|94791.5|94839.3|94789.3|32
1647888210000|2022-03-21 18:43:30|94839.4|94789.4|94832|94807|94845|94808.2|94831.5|94787.3|45
1647888220000|2022-03-21 18:43:40|94831.9|94806.9|94834.9|94809.9|94838.4|94813.4|94831.6|94806.6|44
1647888230000|2022-03-21 18:43:50|94834.6|94809.6|94836.9|94811.9|94837.8|94812.8|94834.6|94809.6|36
1647888240000|2022-03-21 18:44:00|94836|94811|94830.3|94805.3|94836|94811|94830.1|94805.1|45
1647888250000|2022-03-21 18:44:10|94830.2|94805.2|94833.1|94808.1|94834.8|94809.8|94830|94805|25
1647888260000|2022-03-21 18:44:20|94833|94808|94833.6|94808.6|94834.5|94809.5|94831.3|94806.3|36
1647888270000|2022-03-21 18:44:30|94833.1|94808.1|94832.4|94807.4|94836.6|94811.6|94832.3|94807.3|60
1647888280000|2022-03-21 18:44:40|94833.6|94808.6|94834.4|94809.4|94836.7|94811.7|94831.4|94806.4|63
1647888290000|2022-03-21 18:44:50|94834.6|94809.6|94872.9|94822.9|94877.4|94827.4|94834.6|94809.6|52
1647888300000|2022-03-21 18:45:00|94872.4|94822.4|94860.4|94810.4|94872.6|94822.6|94860.1|94810.1|55
1647888310000|2022-03-21 18:45:10|94859.9|94809.9|94869|94819|94869|94819|94859.7|94809.7|40
1647888320000|2022-03-21 18:45:20|94868|94818|94866.6|94816.6|94868.5|94818.5|94865.2|94815.2|40
1647888330000|2022-03-21 18:45:30|94866.3|94816.3|94871.4|94821.4|94871.4|94821.4|94866.3|94816.3|31
1647888340000|2022-03-21 18:45:40|94870.5|94820.5|94867.3|94817.3|94872.9|94822.9|94866.9|94816.9|36
1647888350000|2022-03-21 18:45:50|94867.2|94817.2|94849.7|94824.7|94867.2|94829.2|94846.9|94810.9|37
1647888360000|2022-03-21 18:46:00|94850.2|94825.2|94852.9|94802.9|94854|94829|94840.8|94800.1|61
1647888370000|2022-03-21 18:46:10|94852.2|94802.2|94849.6|94799.6|94854.4|94804.4|94846.5|94796.5|58
1647888380000|2022-03-21 18:46:20|94849.2|94799.2|94850.5|94800.5|94852.5|94802.5|94846.1|94796.1|48
1647888390000|2022-03-21 18:46:30|94850.6|94800.6|94851|94801|94854.6|94804.6|94850.3|94800.3|34
1647888400000|2022-03-21 18:46:40|94850.8|94800.8|94852|94802|94853.1|94803.1|94850.2|94800.2|40
1647888410000|2022-03-21 18:46:50|94851.9|94801.9|94852.9|94802.9|94855.4|94805.4|94849.7|94799.7|52
1647888420000|2022-03-21 18:47:00|94853.4|94803.4|94859.5|94809.5|94862.5|94812.5|94853.4|94803.4|52
1647888430000|2022-03-21 18:47:10|94859.7|94809.7|94854.8|94804.8|94864.6|94814.6|94852.8|94802.8|44
1647888440000|2022-03-21 18:47:20|94854.9|94804.9|94858.1|94808.1|94861.8|94811.8|94854.9|94804.9|41
1647888450000|2022-03-21 18:47:30|94858|94808|94862.3|94812.3|94862.8|94812.8|94855.6|94805.6|30
1647888460000|2022-03-21 18:47:40|94862.1|94812.1|94862.5|94812.5|94863.2|94813.2|94859.5|94809.5|29
1647888470000|2022-03-21 18:47:50|94862.4|94812.4|94864.2|94814.2|94866.2|94816.2|94862.4|94812.4|43
1647888480000|2022-03-21 18:48:00|94863.9|94813.9|94863.4|94838.4|94872.2|94838.5|94857.2|94813.9|38
1647888490000|2022-03-21 18:48:10|94864.4|94839.4|94867|94842|94867|94842|94861.6|94836.6|59
1647888500000|2022-03-21 18:48:20|94867.6|94842.6|94876.3|94826.3|94877.9|94842.6|94862.7|94824.4|41
1647888510000|2022-03-21 18:48:30|94873.7|94823.7|94873.1|94823.1|94875.9|94825.9|94869.5|94819.5|47
1647888520000|2022-03-21 18:48:40|94872.8|94822.8|94875|94825|94875.5|94825.5|94870|94820|42
1647888530000|2022-03-21 18:48:50|94874.1|94824.1|94895.6|94845.6|94896.1|94846.1|94874|94824|49
1647888540000|2022-03-21 18:49:00|94896.1|94846.1|94900.5|94850.5|94902.5|94852.5|94895.1|94845.1|43
1647888550000|2022-03-21 18:49:10|94899.8|94849.8|94899.1|94849.1|94900.5|94850.5|94896.5|94846.5|30
1647888560000|2022-03-21 18:49:20|94899.2|94849.2|94900.4|94850.4|94902.1|94852.1|94898.3|94848.3|23
1647888570000|2022-03-21 18:49:30|94900.2|94850.2|94903.1|94853.1|94904.2|94854.2|94898.1|94848.1|37
1647888580000|2022-03-21 18:49:40|94903.7|94853.7|94901.6|94851.6|94903.9|94853.9|94900.7|94850.7|29
1647888590000|2022-03-21 18:49:50|94901.5|94851.5|94906.8|94856.8|94907.4|94857.4|94901.2|94851.2|35
1647888600000|2022-03-21 18:50:00|94906.7|94856.7|94904.4|94854.4|94906.7|94856.7|94902.6|94852.6|33
1647888610000|2022-03-21 18:50:10|94904.5|94854.5|94906.9|94856.9|94908|94858|94904.5|94854.5|34
1647888620000|2022-03-21 18:50:20|94905.9|94855.9|94907|94857|94907.4|94857.4|94904.7|94854.7|30
1647888630000|2022-03-21 18:50:30|94907.3|94857.3|94900.3|94850.3|94907.5|94857.5|94898.9|94848.9|33
1647888640000|2022-03-21 18:50:40|94899.7|94849.7|94900.8|94850.8|94905.7|94855.7|94899.6|94849.6|42
1647888650000|2022-03-21 18:50:50|94901.1|94851.1|94903.7|94853.7|94903.7|94853.7|94900.9|94850.9|26
1647888660000|2022-03-21 18:51:00|94903.3|94853.3|94907|94857|94908.3|94858.3|94902|94852|32
1647888670000|2022-03-21 18:51:10|94907.1|94857.1|94902.6|94852.6|94907.1|94857.1|94901.8|94851.8|25
1647888680000|2022-03-21 18:51:20|94902.9|94852.9|94899.9|94849.9|94902.9|94852.9|94899|94849|31
1647888690000|2022-03-21 18:51:30|94899.3|94849.3|94895.7|94845.7|94902|94852|94895.7|94845.7|33
1647888700000|2022-03-21 18:51:40|94895.2|94845.2|94895.5|94845.5|94896.9|94846.9|94893.5|94843.5|45
1647888710000|2022-03-21 18:51:50|94895.7|94845.7|94897.6|94847.6|94900.7|94850.7|94894.6|94844.6|37
1647888720000|2022-03-21 18:52:00|94898|94848|94899.1|94849.1|94899.5|94849.5|94897.7|94847.7|30
1647888730000|2022-03-21 18:52:10|94899|94849|94882.6|94857.6|94899.1|94859.2|94881.4|94842.4|44
1647888740000|2022-03-21 18:52:20|94882.9|94857.9|94883.1|94858.1|94884|94859|94881.3|94856.3|35
1647888750000|2022-03-21 18:52:30|94882.8|94857.8|94883.5|94858.5|94884.5|94859.5|94880.7|94855.7|29
1647888760000|2022-03-21 18:52:40|94883.7|94858.7|94883.7|94858.7|94885.4|94860.4|94882.2|94857.2|35
1647888770000|2022-03-21 18:52:50|94883.6|94858.6|94881.1|94856.1|94883.6|94858.6|94881|94856|33
1647888780000|2022-03-21 18:53:00|94881|94856|94879.9|94854.9|94881.6|94856.6|94877.4|94852.4|44
1647888790000|2022-03-21 18:53:10|94879.4|94854.4|94879.1|94854.1|94879.7|94854.7|94876.3|94851.3|47
1647888800000|2022-03-21 18:53:20|94878.9|94853.9|94886.7|94861.7|94887.2|94862.2|94877.1|94852.1|46
1647888810000|2022-03-21 18:53:30|94886.6|94861.6|94887.1|94862.1|94890.2|94865.2|94885.8|94860.8|40
1647888820000|2022-03-21 18:53:40|94887.4|94862.4|94884.3|94859.3|94887.4|94862.4|94882.9|94857.9|46
1647888830000|2022-03-21 18:53:50|94884.1|94859.1|94887.8|94862.8|94887.8|94862.8|94884|94859|37
1647888840000|2022-03-21 18:54:00|94888.9|94863.9|94889.7|94864.7|94889.7|94864.7|94886.3|94861.3|36
1647888850000|2022-03-21 18:54:10|94887.4|94862.4|94881.2|94856.2|94887.6|94862.6|94879.8|94854.8|53
1647888860000|2022-03-21 18:54:20|94881.1|94856.1|94883|94858|94883.8|94858.8|94880.7|94855.7|33
1647888870000|2022-03-21 18:54:30|94882.6|94857.6|94887|94862|94889.1|94864.1|94882.4|94857.4|43
1647888880000|2022-03-21 18:54:40|94886.9|94861.9|94888.7|94863.7|94890.2|94865.2|94886.9|94861.9|21
1647888890000|2022-03-21 18:54:50|94889.1|94864.1|94883|94858|94889.1|94864.1|94878.6|94853.6|49
1647888900000|2022-03-21 18:55:00|94882.9|94857.9|94881.6|94856.6|94885.6|94860.6|94878.8|94853.8|54
1647888910000|2022-03-21 18:55:10|94881.9|94856.9|94880.5|94855.5|94883.5|94858.5|94879.8|94854.8|40
1647888920000|2022-03-21 18:55:20|94880.6|94855.6|94881.5|94856.5|94882.4|94857.4|94875.2|94850.2|43
1647888930000|2022-03-21 18:55:30|94881.4|94856.4|94881.2|94856.2|94882.9|94857.9|94879.5|94854.5|50
1647888940000|2022-03-21 18:55:40|94881.5|94856.5|94898.6|94848.6|94898.6|94856.5|94872.6|94843.6|48
1647888950000|2022-03-21 18:55:50|94898|94848|94882|94857|94898|94859|94881.9|94843.9|49
1647888960000|2022-03-21 18:56:00|94882.7|94857.7|94887.1|94862.1|94889|94864|94882.7|94857.7|60
1647888970000|2022-03-21 18:56:10|94886.8|94861.8|94901|94851|94901.7|94864.5|94886.7|94849.2|33
1647888980000|2022-03-21 18:56:20|94900.9|94850.9|94900.4|94850.4|94902.7|94852.7|94900.3|94850.3|34
1647888990000|2022-03-21 18:56:30|94900.5|94850.5|94889.7|94864.7|94901|94865.4|94886.2|94848.8|38
1647889000000|2022-03-21 18:56:40|94889.4|94864.4|94889.3|94864.3|94892.5|94867.5|94888.9|94863.9|37
1647889010000|2022-03-21 18:56:50|94889.2|94864.2|94900.9|94850.9|94902.5|94867.1|94887.3|94850.5|37
1647889020000|2022-03-21 18:57:00|94901.2|94851.2|94904.8|94854.8|94905|94855|94901.2|94851.2|31
1647889030000|2022-03-21 18:57:10|94904.3|94854.3|94902.9|94852.9|94904.4|94854.4|94902.9|94852.9|33
1647889040000|2022-03-21 18:57:20|94903.1|94853.1|94908.5|94858.5|94909.9|94873.9|94897.5|94851.9|39
1647889050000|2022-03-21 18:57:30|94909.2|94859.2|94907.9|94857.9|94909.8|94859.8|94906.4|94856.4|34
1647889060000|2022-03-21 18:57:40|94907.7|94857.7|94907.4|94857.4|94909.6|94859.6|94906.3|94856.3|40
1647889070000|2022-03-21 18:57:50|94907.3|94857.3|94903.3|94853.3|94907.8|94857.8|94902.4|94852.4|47
1647889080000|2022-03-21 18:58:00|94903.9|94853.9|94907|94857|94907|94857|94902.7|94852.7|51
1647889090000|2022-03-21 18:58:10|94906.9|94856.9|94918.4|94868.4|94925.5|94880.4|94900.3|94856.6|68
1647889100000|2022-03-21 18:58:20|94918.2|94868.2|94941.5|94891.5|94941.9|94891.9|94916.4|94866.4|62
1647889110000|2022-03-21 18:58:30|94941.6|94891.6|94933.3|94883.3|94942.6|94892.6|94932.2|94882.2|50
1647889120000|2022-03-21 18:58:40|94933.4|94883.4|94935.9|94885.9|94937.4|94887.4|94922.7|94872.7|62
1647889130000|2022-03-21 18:58:50|94935.7|94885.7|94937.2|94887.2|94937.6|94887.6|94934.6|94884.6|53
1647889140000|2022-03-21 18:59:00|94937.4|94887.4|94960.5|94910.5|94960.7|94910.7|94937.4|94887.4|65
1647889150000|2022-03-21 18:59:10|94961.5|94911.5|94963.4|94913.4|94964|94918.3|94934.4|94895.8|64
1647889160000|2022-03-21 18:59:20|94964.2|94914.2|94964.8|94914.8|94969.9|94919.9|94963.3|94913.3|53
1647889170000|2022-03-21 18:59:30|94965.5|94915.5|94973.2|94923.2|94974.4|94924.4|94962.2|94912.2|62
1647889180000|2022-03-21 18:59:40|94973.4|94923.4|94968.8|94918.8|94981.8|94931.8|94962.7|94912.7|64
1647889190000|2022-03-21 18:59:50|94968.5|94918.5|94961.2|94911.2|94969.3|94919.3|94961.1|94911.1|60
1647889200000|2022-03-21 19:00:00|94959.9|94909.9|94957.3|94907.3|94961.7|94911.7|94954|94904|63
1647889210000|2022-03-21 19:00:10|94957.4|94907.4|94954.4|94904.4|94960.1|94910.1|94954.3|94904.3|50
1647889220000|2022-03-21 19:00:20|94954.3|94904.3|94945.5|94895.5|94955|94905|94945.2|94895.2|53
1647889230000|2022-03-21 19:00:30|94945.7|94895.7|94951.3|94901.3|94951.3|94901.3|94944.9|94894.9|43
1647889240000|2022-03-21 19:00:40|94951.1|94901.1|94945.8|94895.8|94954.1|94904.1|94945.5|94895.5|55
1647889250000|2022-03-21 19:00:50|94945.5|94895.5|94950.5|94900.5|94952.2|94902.2|94945.5|94895.5|48
1647889260000|2022-03-21 19:01:00|94950.3|94900.3|94952.3|94902.3|94954.1|94904.1|94948.4|94898.4|42
1647889270000|2022-03-21 19:01:10|94952.1|94902.1|94948.6|94898.6|94957|94907|94947.6|94897.6|52
1647889280000|2022-03-21 19:01:20|94937.5|94912.5|94920.3|94870.3|94946.4|94913.6|94917.2|94869.3|68
1647889290000|2022-03-21 19:01:30|94920.1|94870.1|94922.5|94872.5|94923.4|94873.4|94917.2|94867.2|47
1647889300000|2022-03-21 19:01:40|94922.9|94872.9|94918.7|94868.7|94924.6|94874.6|94918.7|94868.7|40
1647889310000|2022-03-21 19:01:50|94918.1|94868.1|94917.3|94867.3|94918.5|94868.5|94915.9|94865.9|44
1647889320000|2022-03-21 19:02:00|94917.4|94867.4|94925.6|94875.6|94925.9|94875.9|94917.4|94867.4|58
1647889330000|2022-03-21 19:02:10|94925.4|94875.4|94925.7|94875.7|94926.8|94876.8|94920.6|94870.6|54
1647889340000|2022-03-21 19:02:20|94925.4|94875.4|94929.4|94879.4|94930.2|94880.2|94925|94875|41
1647889350000|2022-03-21 19:02:30|94929.5|94879.5|94930.9|94880.9|94931.8|94881.8|94929.5|94879.5|44
1647889360000|2022-03-21 19:02:40|94931|94881|94923.9|94873.9|94931.2|94881.2|94923.8|94873.8|22
1647889370000|2022-03-21 19:02:50|94925.7|94875.7|94926.1|94876.1|94926.5|94876.5|94923.3|94873.3|34
1647889380000|2022-03-21 19:03:00|94925.7|94875.7|94928.8|94878.8|94932.4|94882.4|94925.6|94875.6|32
1647889390000|2022-03-21 19:03:10|94928.5|94878.5|94933|94883|94933.7|94883.7|94928.4|94878.4|32
1647889400000|2022-03-21 19:03:20|94933.1|94883.1|94934.7|94884.7|94935.6|94885.6|94932.1|94882.1|29
1647889410000|2022-03-21 19:03:30|94934.5|94884.5|94934.8|94884.8|94935.3|94885.3|94933.7|94883.7|19
1647889420000|2022-03-21 19:03:40|94934.4|94884.4|94934.5|94884.5|94936.8|94886.8|94934|94884|27
1647889430000|2022-03-21 19:03:50|94934.4|94884.4|94942.6|94892.6|94942.6|94892.6|94933.7|94883.7|31
1647889440000|2022-03-21 19:04:00|94941.4|94891.4|94943.1|94893.1|94944.7|94894.7|94940|94890|49
1647889450000|2022-03-21 19:04:10|94943.2|94893.2|94942|94892|94943.6|94893.6|94940.7|94890.7|42
1647889460000|2022-03-21 19:04:20|94941.6|94891.6|94940.5|94890.5|94943.4|94893.4|94938.4|94888.4|33
1647889470000|2022-03-21 19:04:30|94940.6|94890.6|94941.1|94891.1|94943.2|94893.2|94936|94886|36
1647889480000|2022-03-21 19:04:40|94939.4|94889.4|94940|94890|94940.8|94890.8|94938.3|94888.3|29
1647889490000|2022-03-21 19:04:50|94939.9|94889.9|94942.3|94892.3|94942.8|94892.8|94939.8|94889.8|35
1647889500000|2022-03-21 19:05:00|94941.8|94891.8|94939.5|94889.5|94942.7|94892.7|94939.5|94889.5|27
1647889510000|2022-03-21 19:05:10|94939.6|94889.6|94931|94881|94939.6|94889.6|94930.6|94880.6|33
1647889520000|2022-03-21 19:05:20|94930.9|94880.9|94929|94879|94930.9|94880.9|94929|94879|22
1647889530000|2022-03-21 19:05:30|94928|94878|94931.5|94881.5|94931.6|94881.6|94923.5|94873.5|52
1647889540000|2022-03-21 19:05:40|94932|94882|94931.3|94881.3|94933.4|94883.4|94930.2|94880.2|39
1647889550000|2022-03-21 19:05:50|94931.4|94881.4|94928.5|94878.5|94933.7|94883.7|94928.5|94878.5|31
1647889560000|2022-03-21 19:06:00|94928.1|94878.1|94932.6|94882.6|94932.6|94882.6|94924.7|94874.7|47
1647889570000|2022-03-21 19:06:10|94933.9|94883.9|94931.5|94881.5|94934.6|94884.6|94931|94881|52
1647889580000|2022-03-21 19:06:20|94931.4|94881.4|94931.3|94881.3|94935.1|94885.1|94929.7|94879.7|42
1647889590000|2022-03-21 19:06:30|94931.5|94881.5|94930.7|94880.7|94932.9|94882.9|94929.3|94879.3|30
1647889600000|2022-03-21 19:06:40|94930.6|94880.6|94927.9|94877.9|94931.4|94881.4|94923.9|94873.9|40
1647889610000|2022-03-21 19:06:50|94927|94877|94924.7|94874.7|94928.8|94878.8|94924.3|94874.3|44
1647889620000|2022-03-21 19:07:00|94924.6|94874.6|94923.9|94873.9|94924.9|94874.9|94923.2|94873.2|36
1647889630000|2022-03-21 19:07:10|94925.1|94875.1|94927.3|94877.3|94927.3|94877.3|94924.3|94874.3|29
1647889640000|2022-03-21 19:07:20|94927.4|94877.4|94937.2|94887.2|94937.2|94887.2|94927|94877|36
1647889650000|2022-03-21 19:07:30|94935.6|94885.6|94930.8|94880.8|94935.6|94885.6|94928|94878|38
1647889660000|2022-03-21 19:07:40|94930.7|94880.7|94932.8|94882.8|94934.6|94884.6|94930.5|94880.5|43
1647889670000|2022-03-21 19:07:50|94932.2|94882.2|94937.5|94887.5|94937.8|94887.8|94932.1|94882.1|41
1647889680000|2022-03-21 19:08:00|94939.5|94889.5|94931.3|94881.3|94939.5|94889.5|94931.3|94881.3|35
1647889690000|2022-03-21 19:08:10|94931.6|94881.6|94934|94884|94934.5|94884.5|94930.8|94880.8|30
1647889700000|2022-03-21 19:08:20|94933.9|94883.9|94936|94886|94937.9|94887.9|94933.5|94883.5|35
1647889710000|2022-03-21 19:08:30|94934.1|94884.1|94933.8|94883.8|94934.9|94884.9|94931.3|94881.3|39
1647889720000|2022-03-21 19:08:40|94933.4|94883.4|94936.7|94886.7|94937.1|94887.1|94929.9|94879.9|36
1647889730000|2022-03-21 19:08:50|94936.2|94886.2|94936.6|94886.6|94937.4|94887.4|94935.4|94885.4|32
1647889740000|2022-03-21 19:09:00|94938.3|94888.3|94949.1|94899.1|94949.8|94899.8|94937.5|94887.5|57
1647889750000|2022-03-21 19:09:10|94949.5|94899.5|94949.3|94899.3|94949.7|94899.7|94943.9|94893.9|38
1647889760000|2022-03-21 19:09:20|94949.1|94899.1|94945.2|94895.2|94950|94900|94944.1|94894.1|36
1647889770000|2022-03-21 19:09:30|94944.8|94894.8|94945|94895|94945.3|94895.3|94944.1|94894.1|33
1647889780000|2022-03-21 19:09:40|94944.9|94894.9|94943.6|94893.6|94945|94895|94943.3|94893.3|24
1647889790000|2022-03-21 19:09:50|94943.5|94893.5|94948|94898|94948.6|94898.6|94943.5|94893.5|22
1647889800000|2022-03-21 19:10:00|94948.1|94898.1|94949.8|94899.8|94950.3|94900.3|94948.1|94898.1|31
1647889810000|2022-03-21 19:10:10|94949.4|94899.4|94944.2|94894.2|94950.4|94900.4|94944.1|94894.1|44
1647889820000|2022-03-21 19:10:20|94944.4|94894.4|94944.8|94894.8|94945.5|94895.5|94944.4|94894.4|26
1647889830000|2022-03-21 19:10:30|94945|94895|94942.5|94892.5|94945|94895|94942.3|94892.3|27
1647889840000|2022-03-21 19:10:40|94941.3|94891.3|94935.5|94885.5|94941.4|94891.4|94934.4|94884.4|37
1647889850000|2022-03-21 19:10:50|94935.6|94885.6|94943|94893|94943.1|94893.1|94933.9|94883.9|40
1647889860000|2022-03-21 19:11:00|94941.7|94891.7|94945.6|94895.6|94945.9|94895.9|94940.6|94890.6|41
1647889870000|2022-03-21 19:11:10|94945.5|94895.5|94940.9|94890.9|94947.1|94897.1|94939.6|94889.6|39
1647889880000|2022-03-21 19:11:20|94940.3|94890.3|94936.5|94886.5|94942.5|94892.5|94936.3|94886.3|44
1647889890000|2022-03-21 19:11:30|94937.2|94887.2|94939.6|94889.6|94939.8|94889.8|94933.6|94883.6|49
1647889900000|2022-03-21 19:11:40|94940|94890|94928.8|94903.8|94940.2|94904.6|94924.5|94890|40
1647889910000|2022-03-21 19:11:50|94928.9|94903.9|94930.8|94905.8|94930.8|94905.8|94927.2|94902.2|40
1647889920000|2022-03-21 19:12:00|94930.7|94905.7|94931|94906|94931|94906|94928.6|94903.6|39
1647889930000|2022-03-21 19:12:10|94931.4|94906.4|94929.8|94904.8|94932.4|94907.4|94929.1|94904.1|31
1647889940000|2022-03-21 19:12:20|94930|94905|94947.8|94897.8|94952|94912.5|94929.8|94897.2|45
1647889950000|2022-03-21 19:12:30|94947.9|94897.9|94947.4|94897.4|94951|94901|94947.4|94897.4|41
1647889960000|2022-03-21 19:12:40|94947.5|94897.5|94946.4|94896.4|94949.1|94899.1|94946.4|94896.4|36
1647889970000|2022-03-21 19:12:50|94946|94896|94948.1|94898.1|94950.6|94900.6|94945.4|94895.4|37
1647889980000|2022-03-21 19:13:00|94947.9|94897.9|94948.2|94898.2|94948.7|94898.7|94947|94897|29
1647889990000|2022-03-21 19:13:10|94948.1|94898.1|94948.8|94898.8|94949.2|94899.2|94947.5|94897.5|33
1647890000000|2022-03-21 19:13:20|94948.7|94898.7|94937.5|94912.5|94954.2|94915.7|94937.1|94898.7|41
1647890010000|2022-03-21 19:13:30|94937.3|94912.3|94940.1|94915.1|94940.9|94915.9|94937.1|94912.1|27
1647890020000|2022-03-21 19:13:40|94940.3|94915.3|94940.4|94915.4|94940.6|94915.6|94939.4|94914.4|26
1647890030000|2022-03-21 19:13:50|94940.7|94915.7|94963.5|94913.5|94965.3|94927.2|94940.5|94912.3|44
1647890040000|2022-03-21 19:14:00|94964.3|94914.3|94968.8|94918.8|94970|94920|94963.9|94913.9|43
1647890050000|2022-03-21 19:14:10|94969.6|94919.6|94965|94915|94969.6|94919.6|94964.3|94914.3|33
1647890060000|2022-03-21 19:14:20|94964.9|94914.9|94963.6|94913.6|94965.1|94915.1|94963.1|94913.1|34
1647890070000|2022-03-21 19:14:30|94964.1|94914.1|94956.7|94931.7|94968|94931.8|94954.6|94913.6|38
1647890080000|2022-03-21 19:14:40|94956.9|94931.9|94950.8|94925.8|94956.9|94931.9|94950.2|94925.2|35
1647890090000|2022-03-21 19:14:50|94950.7|94925.7|94949.9|94924.9|94950.7|94925.7|94949.2|94924.2|34
1647890100000|2022-03-21 19:15:00|94950|94925|94947.3|94922.3|94950.9|94925.9|94947.2|94922.2|31
1647890110000|2022-03-21 19:15:10|94947.4|94922.4|94940.9|94915.9|94947.8|94922.8|94940.5|94915.5|52
1647890120000|2022-03-21 19:15:20|94941.1|94916.1|94938|94913|94943.9|94918.9|94937.4|94912.4|49
1647890130000|2022-03-21 19:15:30|94937.5|94912.5|94939.5|94914.5|94939.9|94914.9|94937|94912|45
1647890140000|2022-03-21 19:15:40|94939.6|94914.6|94940|94915|94940.3|94915.3|94938|94913|44
1647890150000|2022-03-21 19:15:50|94940.1|94915.1|94941.2|94916.2|94941.2|94916.2|94935|94910|48
1647890160000|2022-03-21 19:16:00|94941|94916|94935.9|94910.9|94941.6|94916.6|94935.8|94910.8|30
1647890170000|2022-03-21 19:16:10|94935.7|94910.7|94936.5|94911.5|94936.5|94911.5|94935.2|94910.2|27
1647890180000|2022-03-21 19:16:20|94936.6|94911.6|94936|94911|94941.8|94916.8|94934.7|94909.7|45
1647890190000|2022-03-21 19:16:30|94936.8|94911.8|94931|94906|94936.8|94911.8|94930.5|94905.5|34
1647890200000|2022-03-21 19:16:40|94931.2|94906.2|94932.1|94907.1|94933|94908|94931.2|94906.2|34
1647890210000|2022-03-21 19:16:50|94932.2|94907.2|94932.6|94907.6|94937.7|94912.7|94931.5|94906.5|44
1647890220000|2022-03-21 19:17:00|94932.7|94907.7|94925.1|94900.1|94933.8|94908.8|94925.1|94900.1|35
1647890230000|2022-03-21 19:17:10|94925.3|94900.3|94929.1|94904.1|94929.4|94904.4|94923.2|94898.2|42
1647890240000|2022-03-21 19:17:20|94926.6|94901.6|94936.6|94911.6|94942.5|94917.5|94926.6|94901.6|53
1647890250000|2022-03-21 19:17:30|94935.9|94910.9|94927.9|94902.9|94936.7|94911.7|94925.3|94900.3|55
1647890260000|2022-03-21 19:17:40|94927.6|94902.6|94927.2|94902.2|94929.2|94904.2|94925.9|94900.9|38
1647890270000|2022-03-21 19:17:50|94927.1|94902.1|94936.8|94886.8|94939.1|94902.4|94921.8|94886.8|41
1647890280000|2022-03-21 19:18:00|94937|94887|94930.9|94880.9|94939.2|94889.2|94930.4|94880.4|54
1647890290000|2022-03-21 19:18:10|94930.7|94880.7|94940.1|94890.1|94940.1|94890.1|94929.8|94879.8|42
1647890300000|2022-03-21 19:18:20|94940|94890|94946.4|94896.4|94946.4|94896.4|94938.2|94888.2|46
1647890310000|2022-03-21 19:18:30|94947.5|94897.5|94947.6|94897.6|94948.7|94898.7|94946|94896|49
1647890320000|2022-03-21 19:18:40|94947.7|94897.7|94952.6|94902.6|94953.4|94903.4|94947.6|94897.6|34
1647890330000|2022-03-21 19:18:50|94953.1|94903.1|94948|94898|94953.1|94903.1|94947.3|94897.3|39
1647890340000|2022-03-21 19:19:00|94946.6|94896.6|94947.5|94897.5|94953.1|94903.1|94946.4|94896.4|54
1647890350000|2022-03-21 19:19:10|94947.8|94897.8|94949.6|94899.6|94950.7|94900.7|94946.4|94896.4|46
1647890360000|2022-03-21 19:19:20|94950.2|94900.2|94951|94901|94951|94901|94949.4|94899.4|19
1647890370000|2022-03-21 19:19:30|94950.9|94900.9|94959.1|94909.1|94959.9|94909.9|94950.4|94900.4|38
1647890380000|2022-03-21 19:19:40|94959.4|94909.4|94961.8|94911.8|94966.8|94916.8|94958.6|94908.6|44
1647890390000|2022-03-21 19:19:50|94961.3|94911.3|94960.2|94910.2|94963.3|94913.3|94959.9|94909.9|41
1647890400000|2022-03-21 19:20:00|94960.5|94910.5|94964.8|94914.8|94966.7|94916.7|94958.1|94908.1|56
1647890410000|2022-03-21 19:20:10|94964.6|94914.6|94963.5|94913.5|94965.5|94915.5|94962.1|94912.1|35
1647890420000|2022-03-21 19:20:20|94963.6|94913.6|94969.5|94919.5|94970.5|94920.5|94963.5|94913.5|44
1647890430000|2022-03-21 19:20:30|94969.6|94919.6|94964.1|94914.1|94969.6|94926.1|94949.8|94912.1|48
1647890440000|2022-03-21 19:20:40|94964.5|94914.5|94962.7|94912.7|94965.6|94915.6|94962.7|94912.7|25
1647890450000|2022-03-21 19:20:50|94963|94913|94961.4|94911.4|94963.3|94913.3|94955.3|94905.3|46
1647890460000|2022-03-21 19:21:00|94961.1|94911.1|94964.7|94914.7|94964.7|94914.7|94961.1|94911.1|38
1647890470000|2022-03-21 19:21:10|94965.5|94915.5|94956.3|94906.3|94965.5|94915.5|94956.3|94906.3|49
1647890480000|2022-03-21 19:21:20|94956.8|94906.8|94961|94911|94961.8|94911.8|94955.7|94905.7|41
1647890490000|2022-03-21 19:21:30|94958.6|94908.6|94958.6|94908.6|94960.2|94910.2|94958.2|94908.2|29
1647890500000|2022-03-21 19:21:40|94959.1|94909.1|94960.3|94910.3|94960.3|94910.3|94958.4|94908.4|31
1647890510000|2022-03-21 19:21:50|94960.4|94910.4|94962.7|94912.7|94965.6|94915.6|94960.3|94910.3|25
1647890520000|2022-03-21 19:22:00|94963.2|94913.2|94959.2|94909.2|94964.7|94914.7|94959.2|94909.2|30
1647890530000|2022-03-21 19:22:10|94945.3|94920.3|94948.3|94923.3|94949.2|94924.2|94945.3|94920.3|43
1647890540000|2022-03-21 19:22:20|94947.7|94922.7|94945.6|94920.6|94947.7|94922.7|94945.3|94920.3|28
1647890550000|2022-03-21 19:22:30|94946.4|94921.4|94945.5|94920.5|94946.4|94921.4|94944.1|94919.1|31
1647890560000|2022-03-21 19:22:40|94945.4|94920.4|94945.3|94920.3|94945.4|94920.4|94943.6|94918.6|28
1647890570000|2022-03-21 19:22:50|94944.8|94919.8|94942.8|94917.8|94945|94920|94941.3|94916.3|39
1647890580000|2022-03-21 19:23:00|94942.7|94917.7|94937.1|94912.1|94943|94918|94936.9|94911.9|33
1647890590000|2022-03-21 19:23:10|94937|94912|94946.8|94896.8|94948.4|94912|94935.1|94894.8|41
1647890600000|2022-03-21 19:23:20|94947.2|94897.2|94944.4|94894.4|94947.5|94897.5|94942.9|94892.9|27
1647890610000|2022-03-21 19:23:30|94944.1|94894.1|94950.3|94900.3|94951.9|94901.9|94944.1|94894.1|46
1647890620000|2022-03-21 19:23:40|94949.9|94899.9|94946.1|94896.1|94950.1|94900.1|94945.2|94895.2|31
1647890630000|2022-03-21 19:23:50|94945.7|94895.7|94946.5|94896.5|94947.5|94897.5|94945.7|94895.7|16
1647890640000|2022-03-21 19:24:00|94946.3|94896.3|94945.2|94895.2|94946.4|94896.4|94944.3|94894.3|25
1647890650000|2022-03-21 19:24:10|94945.1|94895.1|94946.7|94896.7|94949.5|94899.5|94945.1|94895.1|45
1647890660000|2022-03-21 19:24:20|94946.4|94896.4|94945.4|94895.4|94947.1|94897.1|94945.2|94895.2|34
1647890670000|2022-03-21 19:24:30|94943.7|94893.7|94943.7|94893.7|94945.2|94895.2|94940.3|94890.3|58
1647890680000|2022-03-21 19:24:40|94943.5|94893.5|94940.2|94890.2|94943.5|94893.5|94937.1|94887.1|55
1647890690000|2022-03-21 19:24:50|94939.7|94889.7|94941.3|94891.3|94941.6|94891.6|94938.4|94888.4|18
1647890700000|2022-03-21 19:25:00|94941.5|94891.5|94947.9|94897.9|94952.5|94912.4|94936.1|94891.3|55
1647890710000|2022-03-21 19:25:10|94948|94898|94950.9|94900.9|94951.4|94901.4|94946.5|94896.5|32
1647890720000|2022-03-21 19:25:20|94949.7|94899.7|94952.9|94902.9|94952.9|94902.9|94949.5|94899.5|30
1647890730000|2022-03-21 19:25:30|94952.1|94902.1|94949.4|94899.4|94953.7|94903.7|94947.6|94897.6|36
1647890740000|2022-03-21 19:25:40|94949.5|94899.5|94953.2|94903.2|94953.2|94903.2|94948|94898|29
1647890750000|2022-03-21 19:25:50|94953.5|94903.5|94953.5|94903.5|94955.7|94905.7|94951.9|94901.9|42
1647890760000|2022-03-21 19:26:00|94954.4|94904.4|94953.7|94903.7|94954.9|94904.9|94953.3|94903.3|27
1647890770000|2022-03-21 19:26:10|94954.2|94904.2|94952|94902|94954.9|94904.9|94952|94902|41
1647890780000|2022-03-21 19:26:20|94951.8|94901.8|94952.9|94902.9|94952.9|94902.9|94951.3|94901.3|23
1647890790000|2022-03-21 19:26:30|94953.2|94903.2|94950.3|94900.3|94953.3|94903.3|94949.1|94899.1|39
1647890800000|2022-03-21 19:26:40|94950.2|94900.2|94951.4|94901.4|94953.6|94903.6|94950.2|94900.2|30
1647890810000|2022-03-21 19:26:50|94950.9|94900.9|94953.8|94903.8|94954.1|94904.1|94949.6|94899.6|40
1647890820000|2022-03-21 19:27:00|94953.9|94903.9|94954.6|94904.6|94954.6|94904.6|94951.1|94901.1|35
1647890830000|2022-03-21 19:27:10|94954.7|94904.7|94951.8|94901.8|94954.7|94904.7|94951.5|94901.5|39
1647890840000|2022-03-21 19:27:20|94951.9|94901.9|94948.5|94898.5|94953.4|94903.4|94946|94896|50
1647890850000|2022-03-21 19:27:30|94947.4|94897.4|94951.2|94901.2|94951.8|94901.8|94947.2|94897.2|43
1647890860000|2022-03-21 19:27:40|94951.3|94901.3|94949|94899|94951.8|94901.8|94947.6|94897.6|45
1647890870000|2022-03-21 19:27:50|94948.9|94898.9|94949.6|94899.6|94949.6|94899.6|94946.8|94896.8|36
1647890880000|2022-03-21 19:28:00|94949.8|94899.8|94950.1|94900.1|94952|94902|94948.9|94898.9|45
1647890890000|2022-03-21 19:28:10|94949.7|94899.7|94947.9|94897.9|94951.5|94901.5|94947.4|94897.4|32
1647890900000|2022-03-21 19:28:20|94947.7|94897.7|94949.1|94899.1|94949.4|94899.4|94947.7|94897.7|17
1647890910000|2022-03-21 19:28:30|94948.7|94898.7|94951.7|94901.7|94953.6|94903.6|94941.8|94891.8|53
1647890920000|2022-03-21 19:28:40|94952.3|94902.3|94945.4|94895.4|94952.4|94902.4|94944.1|94894.1|46
1647890930000|2022-03-21 19:28:50|94945.6|94895.6|94947.3|94897.3|94947.8|94897.8|94944.1|94894.1|34
1647890940000|2022-03-21 19:29:00|94946.9|94896.9|94946.7|94896.7|94946.9|94896.9|94943.4|94893.4|32
1647890950000|2022-03-21 19:29:10|94946.6|94896.6|94948.6|94898.6|94948.7|94898.7|94946.6|94896.6|26
1647890960000|2022-03-21 19:29:20|94948.8|94898.8|94940.1|94890.1|94948.8|94908.7|94932.3|94886.2|50
1647890970000|2022-03-21 19:29:30|94940.4|94890.4|94944.9|94894.9|94946.2|94896.2|94940.4|94890.4|47
1647890980000|2022-03-21 19:29:40|94944.8|94894.8|94945.6|94895.6|94947.9|94897.9|94944.3|94894.3|41
1647890990000|2022-03-21 19:29:50|94945.4|94895.4|94937.2|94887.2|94945.6|94895.6|94935.4|94885.4|52
1647891000000|2022-03-21 19:30:00|94938.1|94888.1|94949.2|94899.2|94949.3|94899.3|94938.1|94888.1|58
1647891010000|2022-03-21 19:30:10|94948.8|94898.8|94951.7|94901.7|94951.7|94901.7|94944.1|94894.1|53
1647891020000|2022-03-21 19:30:20|94949.3|94899.3|94947.4|94897.4|94953.4|94903.4|94947.4|94897.4|60
1647891030000|2022-03-21 19:30:30|94946.7|94896.7|94946|94896|94950.5|94900.5|94944.7|94894.7|49
1647891040000|2022-03-21 19:30:40|94945.9|94895.9|94951.5|94901.5|94952.9|94902.9|94945.2|94895.2|37
1647891050000|2022-03-21 19:30:50|94951.2|94901.2|94952.8|94902.8|94954.6|94914.3|94939.3|94896.2|43
1647891060000|2022-03-21 19:31:00|94952.7|94902.7|94948.8|94898.8|94956|94906|94948|94898|43
1647891070000|2022-03-21 19:31:10|94949.2|94899.2|94947.4|94897.4|94950|94900|94946.8|94896.8|34
1647891080000|2022-03-21 19:31:20|94947.7|94897.7|94952.2|94902.2|94952.6|94902.6|94942.4|94892.4|58
1647891090000|2022-03-21 19:31:30|94951.4|94901.4|94954.9|94904.9|94956.6|94906.6|94949.4|94899.4|54
1647891100000|2022-03-21 19:31:40|94955.6|94905.6|94950.7|94900.7|94955.6|94905.6|94947.8|94897.8|49
1647891110000|2022-03-21 19:31:50|94951.1|94901.1|94946.9|94896.9|94952.2|94902.2|94946.2|94896.2|49
1647891120000|2022-03-21 19:32:00|94947|94897|94949.9|94899.9|94953.4|94903.4|94946.9|94896.9|45
1647891130000|2022-03-21 19:32:10|94949.5|94899.5|94946.4|94896.4|94953.9|94903.9|94945.4|94895.4|59
1647891140000|2022-03-21 19:32:20|94946.3|94896.3|94949.8|94899.8|94954.3|94904.3|94945.7|94895.7|58
1647891150000|2022-03-21 19:32:30|94949.7|94899.7|94941.3|94891.3|94949.9|94899.9|94940.1|94890.1|45
1647891160000|2022-03-21 19:32:40|94940|94890|94942.2|94892.2|94943.5|94893.5|94936.2|94886.2|48
1647891170000|2022-03-21 19:32:50|94941.9|94891.9|94941.6|94891.6|94942|94892|94937.9|94887.9|37
1647891180000|2022-03-21 19:33:00|94941.8|94891.8|94951.7|94901.7|94953.5|94903.5|94941.4|94891.4|41
1647891190000|2022-03-21 19:33:10|94951.8|94901.8|94952.5|94902.5|94953.6|94903.6|94949.8|94899.8|43
1647891200000|2022-03-21 19:33:20|94951.8|94901.8|94952.1|94902.1|94953.6|94903.6|94951.7|94901.7|24
1647891210000|2022-03-21 19:33:30|94952.2|94902.2|94953.3|94903.3|94953.3|94903.3|94952.2|94902.2|13
1647891220000|2022-03-21 19:33:40|94954.7|94904.7|94954.1|94904.1|94957|94907|94951.4|94901.4|44
1647891230000|2022-03-21 19:33:50|94954|94904|94968.9|94918.9|94970.8|94920.8|94952.1|94902.1|47
1647891240000|2022-03-21 19:34:00|94969.2|94919.2|94967.7|94917.7|94972.8|94922.8|94966.8|94916.8|29
1647891250000|2022-03-21 19:34:10|94967.6|94917.6|94968.5|94918.5|94968.9|94918.9|94965.1|94915.1|38
1647891260000|2022-03-21 19:34:20|94968.4|94918.4|94969.4|94919.4|94969.6|94919.6|94968.4|94918.4|21
1647891270000|2022-03-21 19:34:30|94969.3|94919.3|94969.3|94919.3|94969.5|94919.5|94969.1|94919.1|13
1647891280000|2022-03-21 19:34:40|94969|94919|94971.3|94921.3|94971.7|94921.7|94969|94919|34
1647891290000|2022-03-21 19:34:50|94971.7|94921.7|94974.7|94924.7|94974.7|94924.7|94968|94918|27
1647891300000|2022-03-21 19:35:00|94974.2|94924.2|94977.4|94927.4|94977.6|94927.6|94974.2|94924.2|43
1647891310000|2022-03-21 19:35:10|94977.8|94927.8|94985|94935|94987.1|94937.1|94977.8|94927.8|30
1647891320000|2022-03-21 19:35:20|94985.4|94935.4|94984.5|94934.5|94985.4|94935.4|94984.3|94934.3|31
1647891330000|2022-03-21 19:35:30|94984.6|94934.6|94983.9|94933.9|94984.9|94934.9|94983.3|94933.3|23
1647891340000|2022-03-21 19:35:40|94983.6|94933.6|94985.5|94935.5|94985.5|94935.5|94982.9|94932.9|16
1647891350000|2022-03-21 19:35:50|94985.7|94935.7|94984.8|94934.8|94987.3|94937.3|94984.8|94934.8|31
1647891360000|2022-03-21 19:36:00|94985|94935|94982|94932|94985.9|94935.9|94979.7|94929.7|36
1647891370000|2022-03-21 19:36:10|94981.9|94931.9|94981.3|94931.3|94982.2|94932.2|94981|94931|25
1647891380000|2022-03-21 19:36:20|94982.8|94932.8|94977.3|94927.3|94982.8|94932.8|94977.3|94927.3|22
1647891390000|2022-03-21 19:36:30|94976.9|94926.9|94979.1|94929.1|94979.1|94929.1|94975.2|94925.2|29
1647891400000|2022-03-21 19:36:40|94978.8|94928.8|94973.5|94923.5|94978.8|94928.8|94973.5|94923.5|33
1647891410000|2022-03-21 19:36:50|94973|94923|94971.8|94921.8|94973.7|94923.7|94970.8|94920.8|36
1647891420000|2022-03-21 19:37:00|94971.3|94921.3|94976.7|94926.7|94977.3|94927.3|94971.3|94921.3|38
1647891430000|2022-03-21 19:37:10|94975.8|94925.8|94977.4|94927.4|94977.4|94927.4|94974.2|94924.2|20
1647891440000|2022-03-21 19:37:20|94977.1|94927.1|94976.7|94926.7|94977.2|94927.2|94976.3|94926.3|19
1647891450000|2022-03-21 19:37:30|94974.4|94924.4|94979|94929|94979.3|94929.3|94974.4|94924.4|25
1647891460000|2022-03-21 19:37:40|94978.5|94928.5|94978.3|94928.3|94978.7|94928.7|94977|94927|26
1647891470000|2022-03-21 19:37:50|94978.2|94928.2|94974.4|94924.4|94978.3|94928.3|94973.8|94923.8|29
1647891480000|2022-03-21 19:38:00|94974.5|94924.5|94972.8|94922.8|94976.1|94926.1|94972.8|94922.8|36
1647891490000|2022-03-21 19:38:10|94973|94923|94972.7|94922.7|94974.9|94924.9|94972.6|94922.6|29
1647891500000|2022-03-21 19:38:20|94973.2|94923.2|94972.5|94922.5|94974.1|94924.1|94972.5|94922.5|21
1647891510000|2022-03-21 19:38:30|94972.9|94922.9|94973.8|94923.8|94973.9|94923.9|94972.6|94922.6|21
1647891520000|2022-03-21 19:38:40|94974|94924|94974.6|94924.6|94974.6|94924.6|94973.3|94923.3|14
1647891530000|2022-03-21 19:38:50|94974.9|94924.9|94977.8|94927.8|94977.8|94927.8|94973.6|94923.6|37
1647891540000|2022-03-21 19:39:00|94978.2|94928.2|94979.5|94929.5|94981|94931|94978.2|94928.2|22
1647891550000|2022-03-21 19:39:10|94980|94930|94977.9|94927.9|94980|94930|94977.3|94927.3|17
1647891560000|2022-03-21 19:39:20|94977.6|94927.6|94977.1|94927.1|94977.6|94927.6|94976|94926|24
1647891570000|2022-03-21 19:39:30|94977.3|94927.3|94980|94930|94980|94930|94977.1|94927.1|30
1647891580000|2022-03-21 19:39:40|94980.2|94930.2|94981.6|94931.6|94981.6|94931.6|94979.4|94929.4|31
1647891590000|2022-03-21 19:39:50|94981.3|94931.3|94981.9|94931.9|94983.7|94933.7|94981.3|94931.3|27
1647891600000|2022-03-21 19:40:00|94982|94932|94984.5|94934.5|94984.7|94934.7|94982|94932|26
1647891610000|2022-03-21 19:40:10|94984.7|94934.7|94984.6|94934.6|94984.9|94934.9|94981.6|94931.6|27
1647891620000|2022-03-21 19:40:20|94984.3|94934.3|94998.6|94948.6|94998.6|94948.6|94984.3|94934.3|33
1647891630000|2022-03-21 19:40:30|94998.2|94948.2|94998.7|94948.7|94999.6|94949.6|94997.2|94947.2|40
1647891640000|2022-03-21 19:40:40|94998.5|94948.5|94990.9|94940.9|94998.5|94948.5|94990.7|94940.7|37
1647891650000|2022-03-21 19:40:50|94991|94941|94990.3|94940.3|94991.2|94941.2|94990.3|94940.3|28
1647891660000|2022-03-21 19:41:00|94990.4|94940.4|94989.3|94939.3|94991|94941|94988.9|94938.9|23
1647891670000|2022-03-21 19:41:10|94989.2|94939.2|94981.2|94931.2|94989.2|94939.2|94980.5|94930.5|41
1647891680000|2022-03-21 19:41:20|94978.6|94928.6|94972.1|94922.1|94978.6|94928.6|94972.1|94922.1|38
1647891690000|2022-03-21 19:41:30|94972.2|94922.2|94973.3|94923.3|94973.7|94923.7|94969.7|94919.7|47
1647891700000|2022-03-21 19:41:40|94973.2|94923.2|94973.6|94923.6|94973.6|94923.6|94971.3|94921.3|41
1647891710000|2022-03-21 19:41:50|94973.7|94923.7|94970.2|94920.2|94973.8|94923.8|94970.2|94920.2|27
1647891720000|2022-03-21 19:42:00|94970.6|94920.6|94964.5|94914.5|94970.8|94920.8|94964.5|94914.5|49
1647891730000|2022-03-21 19:42:10|94965.3|94915.3|94968.2|94918.2|94969.4|94919.4|94963.2|94913.2|54
1647891740000|2022-03-21 19:42:20|94968.3|94918.3|94969.1|94919.1|94969.7|94919.7|94966.3|94916.3|30
1647891750000|2022-03-21 19:42:30|94968.9|94918.9|94968|94918|94969.3|94919.3|94967.7|94917.7|26
1647891760000|2022-03-21 19:42:40|94968.1|94918.1|94966.6|94916.6|94969.2|94919.2|94966.1|94916.1|27
1647891770000|2022-03-21 19:42:50|94966.8|94916.8|94973.5|94923.5|94974.2|94924.2|94966.7|94916.7|39
1647891780000|2022-03-21 19:43:00|94973.7|94923.7|94972.7|94922.7|94973.7|94923.7|94970.1|94920.1|31
1647891790000|2022-03-21 19:43:10|94972.9|94922.9|94972|94922|94973.1|94923.1|94971.7|94921.7|25
1647891800000|2022-03-21 19:43:20|94971.8|94921.8|94973.3|94923.3|94974.2|94924.2|94968.6|94918.6|39
1647891810000|2022-03-21 19:43:30|94973.2|94923.2|94959.8|94909.8|94974.2|94926.5|94950|94909.1|56
1647891820000|2022-03-21 19:43:40|94959.4|94909.4|94958.9|94908.9|94961.1|94911.1|94956.8|94906.8|32
1647891830000|2022-03-21 19:43:50|94958.7|94908.7|94956.6|94906.6|94959.4|94909.4|94956.6|94906.6|31
1647891840000|2022-03-21 19:44:00|94956.7|94906.7|94959.5|94909.5|94959.8|94909.8|94956.7|94906.7|39
1647891850000|2022-03-21 19:44:10|94959.7|94909.7|94961.4|94911.4|94961.4|94911.4|94959.3|94909.3|25
1647891860000|2022-03-21 19:44:20|94961.7|94911.7|94957.8|94907.8|94963|94913|94956.8|94906.8|47
1647891870000|2022-03-21 19:44:30|94957.6|94907.6|94960.5|94910.5|94960.9|94910.9|94957.6|94907.6|37
1647891880000|2022-03-21 19:44:40|94960.6|94910.6|94959.4|94909.4|94961|94911|94959.1|94909.1|21
1647891890000|2022-03-21 19:44:50|94959.7|94909.7|94956.7|94906.7|94963.9|94913.9|94955.4|94905.4|36
1647891900000|2022-03-21 19:45:00|94956.8|94906.8|94961.4|94911.4|94962.1|94912.1|94956.1|94906.1|42
1647891910000|2022-03-21 19:45:10|94961.5|94911.5|94962.5|94912.5|94962.5|94912.5|94961|94911|24
1647891920000|2022-03-21 19:45:20|94962.4|94912.4|94971.5|94921.5|94971.5|94921.5|94961.9|94911.9|34
1647891930000|2022-03-21 19:45:30|94971.2|94921.2|94971|94921|94971.3|94921.3|94970.1|94920.1|25
1647891940000|2022-03-21 19:45:40|94971.4|94921.4|94969.1|94919.1|94971.4|94921.4|94969.1|94919.1|25
1647891950000|2022-03-21 19:45:50|94969.2|94919.2|94969.3|94919.3|94970.5|94920.5|94968.9|94918.9|26
1647891960000|2022-03-21 19:46:00|94970|94920|94967.9|94917.9|94971.7|94921.7|94967.7|94917.7|41
1647891970000|2022-03-21 19:46:10|94968|94918|94969|94919|94971.3|94921.3|94967.1|94917.1|53
1647891980000|2022-03-21 19:46:20|94969.2|94919.2|94967.3|94917.3|94969.5|94919.5|94966.7|94916.7|39
1647891990000|2022-03-21 19:46:30|94967.4|94917.4|94967.7|94917.7|94968.3|94918.3|94966.3|94916.3|18
1647892000000|2022-03-21 19:46:40|94967.2|94917.2|94967.4|94917.4|94967.4|94917.4|94966.8|94916.8|19
1647892010000|2022-03-21 19:46:50|94967.5|94917.5|94965.6|94915.6|94967.5|94917.5|94965.5|94915.5|29
1647892020000|2022-03-21 19:47:00|94966.1|94916.1|94966.4|94916.4|94966.4|94916.4|94965.7|94915.7|19
1647892030000|2022-03-21 19:47:10|94966.2|94916.2|94966.3|94916.3|94966.6|94916.6|94965.8|94915.8|12
1647892040000|2022-03-21 19:47:20|94966.2|94916.2|94966.3|94916.3|94966.3|94916.3|94965.6|94915.6|14
1647892050000|2022-03-21 19:47:30|94966.7|94916.7|94971.1|94921.1|94971.4|94921.4|94965.2|94915.2|24
1647892060000|2022-03-21 19:47:40|94972|94922|94972.9|94922.9|94974.8|94924.8|94971.2|94921.2|29
1647892070000|2022-03-21 19:47:50|94973|94923|94972.7|94922.7|94974|94924|94972.2|94922.2|23
1647892080000|2022-03-21 19:48:00|94972.6|94922.6|94976.9|94926.9|94977.4|94927.4|94972.6|94922.6|34
1647892090000|2022-03-21 19:48:10|94977.1|94927.1|94982.4|94932.4|94982.4|94932.4|94976.5|94926.5|35
1647892100000|2022-03-21 19:48:20|94982.7|94932.7|94991.1|94941.1|94991.4|94941.4|94982.7|94932.7|24
1647892110000|2022-03-21 19:48:30|94990.6|94940.6|94996.1|94946.1|94997.6|94947.6|94986.5|94936.5|33
1647892120000|2022-03-21 19:48:40|94995.8|94945.8|95000.4|94950.4|95001.6|94951.6|94995.8|94945.8|56
1647892130000|2022-03-21 19:48:50|95000|94950|95003.1|94953.1|95003.5|94953.5|95000|94950|35
1647892140000|2022-03-21 19:49:00|95003|94953|95002.3|94952.3|95004.7|94954.7|95002.3|94952.3|37
1647892150000|2022-03-21 19:49:10|95002|94952|95001.4|94951.4|95003|94953|95000.7|94950.7|33
1647892160000|2022-03-21 19:49:20|95001.3|94951.3|95003.4|94953.4|95005|94955|95001.2|94951.2|32
1647892170000|2022-03-21 19:49:30|95003.6|94953.6|95003.1|94953.1|95004.3|94954.3|95002.8|94952.8|21
1647892180000|2022-03-21 19:49:40|95003.5|94953.5|95005.4|94955.4|95006|94956|95003.1|94953.1|28
1647892190000|2022-03-21 19:49:50|95005.7|94955.7|95005.3|94955.3|95005.8|94955.8|95003.6|94953.6|32
1647892200000|2022-03-21 19:50:00|95006|94956|94977.2|94927.2|95006|94956|94975.2|94925.2|64
1647892210000|2022-03-21 19:50:10|94977.4|94927.4|94976.5|94926.5|94981.2|94931.2|94973.3|94923.3|57
1647892220000|2022-03-21 19:50:20|94976.3|94926.3|94975.5|94925.5|94977.3|94927.3|94975.2|94925.2|37
1647892230000|2022-03-21 19:50:30|94975.3|94925.3|94975.7|94925.7|94976.4|94926.4|94974.3|94924.3|30
1647892240000|2022-03-21 19:50:40|94975.9|94925.9|94976.3|94926.3|94978.9|94928.9|94974.2|94924.2|41
1647892250000|2022-03-21 19:50:50|94976.2|94926.2|94971.8|94921.8|94976.4|94926.4|94970.8|94920.8|48
1647892260000|2022-03-21 19:51:00|94971.3|94921.3|94980.6|94930.6|94980.7|94930.7|94969.6|94919.6|44
1647892270000|2022-03-21 19:51:10|94979.5|94929.5|94977.3|94927.3|94980.9|94930.9|94977.2|94927.2|40
1647892280000|2022-03-21 19:51:20|94977.2|94927.2|94981.3|94931.3|94981.5|94931.5|94977.1|94927.1|37
1647892290000|2022-03-21 19:51:30|94981.2|94931.2|94982.1|94932.1|94982.1|94932.1|94979.9|94929.9|33
1647892300000|2022-03-21 19:51:40|94982.2|94932.2|94981.8|94931.8|94983.6|94933.6|94981.7|94931.7|38
1647892310000|2022-03-21 19:51:50|94981.9|94931.9|94974|94924|94981.9|94931.9|94973.2|94923.2|44
1647892320000|2022-03-21 19:52:00|94974.1|94924.1|94961.8|94911.8|94974.7|94924.7|94961.4|94911.4|52
1647892330000|2022-03-21 19:52:10|94961.5|94911.5|94954|94904|94961.5|94911.5|94952.4|94902.4|45
1647892340000|2022-03-21 19:52:20|94953.6|94903.6|94951.6|94901.6|94956.4|94906.4|94951.5|94901.5|36
1647892350000|2022-03-21 19:52:30|94951.5|94901.5|94952.2|94902.2|94952.4|94902.4|94951.2|94901.2|24
1647892360000|2022-03-21 19:52:40|94952|94902|94950.9|94900.9|94952.6|94902.6|94949.8|94899.8|28
1647892370000|2022-03-21 19:52:50|94951|94901|94943.3|94893.3|94951.5|94901.5|94941.3|94891.3|37
1647892380000|2022-03-21 19:53:00|94941.9|94891.9|94942.7|94892.7|94943.5|94893.5|94938.4|94888.4|52
1647892390000|2022-03-21 19:53:10|94943.1|94893.1|94951.6|94901.6|94953.1|94903.1|94942.3|94892.3|42
1647892400000|2022-03-21 19:53:20|94951.7|94901.7|94952.3|94902.3|94952.9|94902.9|94950.5|94900.5|25
1647892410000|2022-03-21 19:53:30|94951.9|94901.9|94953.9|94903.9|94953.9|94903.9|94951.9|94901.9|26
1647892420000|2022-03-21 19:53:40|94953.8|94903.8|94954.7|94904.7|94955.6|94905.6|94953.3|94903.3|31
1647892430000|2022-03-21 19:53:50|94955|94905|94955.9|94905.9|94957|94907|94952.5|94902.5|28
1647892440000|2022-03-21 19:54:00|94954.5|94904.5|94954.8|94904.8|94956.3|94906.3|94952.4|94902.4|37
1647892450000|2022-03-21 19:54:10|94954.7|94904.7|94957.8|94907.8|94958.8|94908.8|94954.2|94904.2|32
1647892460000|2022-03-21 19:54:20|94957.1|94907.1|94957.5|94907.5|94957.9|94907.9|94956.4|94906.4|27
1647892470000|2022-03-21 19:54:30|94957.8|94907.8|94955.5|94905.5|94958|94908|94954.9|94904.9|24
1647892480000|2022-03-21 19:54:40|94956|94906|94956.1|94906.1|94956.2|94906.2|94953.2|94903.2|38
1647892490000|2022-03-21 19:54:50|94956.4|94906.4|94958.3|94908.3|94958.3|94908.3|94954.9|94904.9|26
1647892500000|2022-03-21 19:55:00|94958.2|94908.2|94955.3|94905.3|94958.8|94908.8|94954|94904|33
1647892510000|2022-03-21 19:55:10|94955|94905|94940.1|94915.1|94956.3|94917.3|94940.1|94903.6|45
1647892520000|2022-03-21 19:55:20|94939.6|94914.6|94933.1|94883.1|94950.6|94916.3|94931.7|94881.7|60
1647892530000|2022-03-21 19:55:30|94931.9|94881.9|94935.3|94885.3|94935.7|94885.7|94926.7|94876.7|52
1647892540000|2022-03-21 19:55:40|94935.5|94885.5|94930.9|94880.9|94939.4|94889.4|94930.9|94880.9|52
1647892550000|2022-03-21 19:55:50|94931.2|94881.2|94941.9|94891.9|94942.1|94892.1|94930.4|94880.4|50
1647892560000|2022-03-21 19:56:00|94941.3|94891.3|94946|94896|94946|94896|94941.3|94891.3|46
1647892570000|2022-03-21 19:56:10|94946.1|94896.1|94944|94894|94947.3|94897.3|94941.1|94891.1|39
1647892580000|2022-03-21 19:56:20|94945|94895|94940.1|94890.1|94946.3|94896.3|94939.2|94889.2|42
1647892590000|2022-03-21 19:56:30|94940.5|94890.5|94942.4|94892.4|94942.4|94892.4|94940|94890|27
1647892600000|2022-03-21 19:56:40|94943.2|94893.2|94944.9|94894.9|94945.7|94895.7|94943.1|94893.1|34
1647892610000|2022-03-21 19:56:50|94944.8|94894.8|94941.8|94891.8|94945.6|94895.6|94940|94890|40
1647892620000|2022-03-21 19:57:00|94942.1|94892.1|94946.9|94896.9|94950.3|94900.3|94942.1|94892.1|57
1647892630000|2022-03-21 19:57:10|94948.1|94898.1|94948.4|94898.4|94948.7|94898.7|94946.5|94896.5|42
1647892640000|2022-03-21 19:57:20|94948.2|94898.2|94955.2|94905.2|94955.2|94905.2|94948|94898|44
1647892650000|2022-03-21 19:57:30|94955.5|94905.5|94949|94899|94960.1|94910.1|94949|94899|54
1647892660000|2022-03-21 19:57:40|94948.2|94898.2|94964.5|94914.5|94966.8|94916.8|94948.2|94898.2|46
1647892670000|2022-03-21 19:57:50|94964.7|94914.7|94947.3|94897.3|94965.6|94915.6|94932.9|94896.2|52
1647892680000|2022-03-21 19:58:00|94947.9|94897.9|94948.1|94898.1|94951|94901|94943.8|94893.8|50
1647892690000|2022-03-21 19:58:10|94947.1|94897.1|94951.3|94901.3|94958.9|94908.9|94945.2|94895.2|44
1647892700000|2022-03-21 19:58:20|94951.6|94901.6|94951.9|94901.9|94953.6|94903.6|94944.9|94894.9|49
1647892710000|2022-03-21 19:58:30|94952|94902|94952.9|94902.9|94954.7|94904.7|94952|94902|35
1647892720000|2022-03-21 19:58:40|94952.7|94902.7|94954.8|94904.8|94958.4|94908.4|94947.8|94897.8|60
1647892730000|2022-03-21 19:58:50|94954.5|94904.5|94955.5|94905.5|94956.9|94906.9|94952|94902|64
1647892740000|2022-03-21 19:59:00|94956.1|94906.1|94959.8|94909.8|94962.5|94912.5|94955.7|94905.7|62
1647892750000|2022-03-21 19:59:10|94959.9|94909.9|94957.3|94907.3|94959.9|94909.9|94955.6|94905.6|33
1647892760000|2022-03-21 19:59:20|94957|94907|94956.8|94906.8|94958.9|94908.9|94955|94905|43
1647892770000|2022-03-21 19:59:30|94956.9|94906.9|94954.3|94904.3|94958.2|94908.2|94953.9|94903.9|47
1647892780000|2022-03-21 19:59:40|94954.2|94904.2|94949.5|94899.5|94955.1|94905.1|94947.8|94897.8|42
1647892790000|2022-03-21 19:59:50|94949.3|94899.3|94946.6|94896.6|94951.3|94901.3|94945.4|94895.4|63
1647892800000|2022-03-21 20:00:00|94948|94898|94933.6|94883.6|94948.3|94898.3|94933.6|94883.6|60
1647892810000|2022-03-21 20:00:10|94929.7|94879.7|94906.7|94856.7|94930|94880|94904.7|94854.7|73
1647892820000|2022-03-21 20:00:20|94906|94856|94889|94839|94908.6|94858.6|94888.2|94838.2|66
1647892830000|2022-03-21 20:00:30|94890.6|94840.6|94848.6|94798.6|94890.8|94840.8|94848.6|94798.6|51
1647892840000|2022-03-21 20:00:40|94847.1|94797.1|94846.8|94736.9|94858.6|94798.2|94809.6|94714|77
1647892850000|2022-03-21 20:00:50|94846.1|94736.2|94920|94816.4|94923.6|94817.5|94818|94736.2|72
1647892860000|2022-03-21 20:01:00|94923.7|94821.7|94919.8|94847.6|94927.1|94847.6|94915.6|94821.7|64
1647892870000|2022-03-21 20:01:10|94918.3|94847.8|94910.8|94860.8|94920.8|94866.2|94907.5|94841.4|46
1647892880000|2022-03-21 20:01:20|94912.2|94862.2|94910.6|94860.6|94921|94871|94909.5|94859.5|74
1647892890000|2022-03-21 20:01:30|94911.6|94861.6|94906.6|94856.6|94913|94863|94905.2|94855.2|50
1647892900000|2022-03-21 20:01:40|94905.9|94855.9|94908.1|94858.1|94909.7|94859.7|94905.9|94855.9|22
1647892910000|2022-03-21 20:01:50|94908.9|94858.9|94907.3|94857.3|94908.9|94858.9|94907.3|94857.3|29
1647892920000|2022-03-21 20:02:00|94907.6|94857.6|94903.5|94853.5|94910.6|94860.6|94902.4|94852.4|51
1647892930000|2022-03-21 20:02:10|94903.2|94853.2|94905|94855|94905.3|94855.3|94901.5|94851.5|41
1647892940000|2022-03-21 20:02:20|94904.9|94854.9|94919.8|94869.8|94921.8|94871.8|94904.2|94854.2|60
1647892950000|2022-03-21 20:02:30|94919.5|94869.5|94909.6|94859.6|94919.5|94869.5|94908.4|94858.4|43
1647892960000|2022-03-21 20:02:40|94909.8|94859.8|94910.5|94860.5|94911.4|94861.4|94908.6|94858.6|44
1647892970000|2022-03-21 20:02:50|94910.3|94860.3|94908.3|94858.3|94910.4|94860.4|94905|94855|48
1647892980000|2022-03-21 20:03:00|94908.4|94858.4|94906.6|94856.6|94908.5|94858.5|94906.2|94856.2|32
1647892990000|2022-03-21 20:03:10|94906.8|94856.8|94907.8|94857.8|94910.9|94860.9|94905|94855|40
1647893000000|2022-03-21 20:03:20|94908.8|94858.8|94906.5|94856.5|94908.8|94858.8|94905.5|94855.5|37
1647893010000|2022-03-21 20:03:30|94906.8|94856.8|94908.2|94858.2|94908.6|94858.6|94905.5|94855.5|41
1647893020000|2022-03-21 20:03:40|94907.1|94857.1|94907.3|94857.3|94910.9|94860.9|94905.1|94855.1|33
1647893030000|2022-03-21 20:03:50|94907.6|94857.6|94903|94853|94909.2|94859.2|94902.1|94852.1|59
1647893040000|2022-03-21 20:04:00|94903.5|94853.5|94906.7|94856.7|94908.2|94858.2|94903.5|94853.5|62
1647893050000|2022-03-21 20:04:10|94905.9|94855.9|94905.3|94855.3|94908.5|94858.5|94903.4|94853.4|50
1647893060000|2022-03-21 20:04:20|94905.2|94855.2|94910.9|94860.9|94910.9|94860.9|94905|94855|47
1647893070000|2022-03-21 20:04:30|94909.9|94859.9|94911.7|94861.7|94911.9|94861.9|94909.1|94859.1|28
1647893080000|2022-03-21 20:04:40|94911.3|94861.3|94912|94862|94912.1|94862.1|94910.3|94860.3|28
1647893090000|2022-03-21 20:04:50|94912.7|94862.7|94913.4|94863.4|94914.1|94864.1|94911.2|94861.2|25
1647893100000|2022-03-21 20:05:00|94913.5|94863.5|94916|94866|94916|94866|94912|94862|38
1647893110000|2022-03-21 20:05:10|94915.3|94865.3|94913.1|94863.1|94915.3|94865.3|94912.7|94862.7|17
1647893120000|2022-03-21 20:05:20|94913.3|94863.3|94915.1|94865.1|94915.9|94865.9|94911.6|94861.6|35
1647893130000|2022-03-21 20:05:30|94915|94865|94918.1|94868.1|94918.7|94868.7|94912.9|94862.9|31
1647893140000|2022-03-21 20:05:40|94917.9|94867.9|94926.5|94876.5|94927.3|94877.3|94915.5|94865.5|51
1647893150000|2022-03-21 20:05:50|94928.7|94878.7|94946.8|94870.5|94946.8|94883.4|94925|94870|55
1647893160000|2022-03-21 20:06:00|94945.7|94869.7|94937.1|94887.1|94946.9|94887.5|94933.4|94869.5|43
1647893170000|2022-03-21 20:06:10|94936.3|94886.3|94940.7|94890.7|94942.8|94892.8|94934.4|94884.4|33
1647893180000|2022-03-21 20:06:20|94941.3|94891.3|94947.3|94897.3|94949.2|94899.2|94940.6|94890.6|46
1647893190000|2022-03-21 20:06:30|94947.6|94897.6|94940.6|94890.6|94949.2|94899.2|94940.5|94890.5|41
1647893200000|2022-03-21 20:06:40|94940.7|94890.7|94938.2|94888.2|94941.3|94891.3|94936.4|94886.4|52
1647893210000|2022-03-21 20:06:50|94936.8|94886.8|94937.1|94887.1|94939.9|94889.9|94936|94886|46
1647893220000|2022-03-21 20:07:00|94936.7|94886.7|94933.9|94883.9|94936.7|94886.7|94933.9|94883.9|32
1647893230000|2022-03-21 20:07:10|94934.2|94884.2|94933.3|94883.3|94934.2|94884.2|94933.1|94883.1|15
1647893240000|2022-03-21 20:07:20|94933|94883|94931.7|94881.7|94933.4|94883.4|94931.7|94881.7|13
1647893250000|2022-03-21 20:07:30|94932.2|94882.2|94931.4|94881.4|94932.2|94882.2|94930.9|94880.9|13
1647893260000|2022-03-21 20:07:40|94932.5|94882.5|94930.2|94880.2|94932.5|94882.5|94929.8|94879.8|20
1647893270000|2022-03-21 20:07:50|94930|94880|94928.3|94878.3|94931.4|94881.4|94928.3|94878.3|22
1647893280000|2022-03-21 20:08:00|94928.8|94878.8|94927.8|94877.8|94928.8|94878.8|94927.5|94877.5|25
1647893290000|2022-03-21 20:08:10|94927.7|94877.7|94927.8|94877.8|94928.9|94878.9|94927.5|94877.5|16
1647893300000|2022-03-21 20:08:20|94927.7|94877.7|94931.3|94881.3|94931.8|94881.8|94927.7|94877.7|21
1647893310000|2022-03-21 20:08:30|94931.4|94881.4|94926.1|94876.1|94931.8|94881.8|94925.9|94875.9|21
1647893320000|2022-03-21 20:08:40|94925.9|94875.9|94928.2|94878.2|94931.1|94881.1|94925.7|94875.7|38
1647893330000|2022-03-21 20:08:50|94927.8|94877.8|94928.8|94878.8|94929.7|94879.7|94926.4|94876.4|39
1647893340000|2022-03-21 20:09:00|94928.7|94878.7|94927|94877|94929.4|94879.4|94926.1|94876.1|46
1647893350000|2022-03-21 20:09:10|94927.1|94877.1|94930.9|94880.9|94933.9|94883.9|94926.3|94876.3|44
1647893360000|2022-03-21 20:09:20|94932.1|94882.1|94931.3|94881.3|94932.3|94882.3|94930.9|94880.9|11
1647893370000|2022-03-21 20:09:30|94931.2|94881.2|94929.8|94879.8|94934.4|94884.4|94928.2|94878.2|30
1647893380000|2022-03-21 20:09:40|94929.9|94879.9|94933.4|94883.4|94934.8|94884.8|94928.7|94878.7|23
1647893390000|2022-03-21 20:09:50|94933.9|94883.9|94938.8|94888.8|94940.6|94890.6|94932.7|94882.7|35
1647893400000|2022-03-21 20:10:00|94936.3|94886.3|94936.7|94886.7|94940.5|94890.5|94936.3|94886.3|28
1647893410000|2022-03-21 20:10:10|94941.4|94891.4|94938.2|94888.2|94941.4|94891.4|94938|94888|20
1647893420000|2022-03-21 20:10:20|94938.1|94888.1|94939.3|94889.3|94939.4|94889.4|94937.8|94887.8|28
1647893430000|2022-03-21 20:10:30|94938.8|94888.8|94935.8|94885.8|94938.8|94888.8|94935.8|94885.8|16
1647893440000|2022-03-21 20:10:40|94936.1|94886.1|94934.6|94884.6|94937.9|94887.9|94933.3|94883.3|19
1647893450000|2022-03-21 20:10:50|94935.7|94885.7|94936.1|94886.1|94939.6|94889.6|94935.1|94885.1|29
1647893460000|2022-03-21 20:11:00|94935.8|94885.8|94938.2|94888.2|94939.1|94889.1|94935.3|94885.3|24
1647893470000|2022-03-21 20:11:10|94938|94888|94939.9|94889.9|94940.2|94890.2|94936.9|94886.9|20
1647893480000|2022-03-21 20:11:20|94939.4|94889.4|94938.2|94888.2|94940.4|94890.4|94938.2|94888.2|11
1647893490000|2022-03-21 20:11:30|94938.7|94888.7|94937.9|94887.9|94939.5|94889.5|94937.7|94887.7|16
1647893500000|2022-03-21 20:11:40|94938.5|94888.5|94940.6|94890.6|94941.3|94891.3|94937.6|94887.6|32
1647893510000|2022-03-21 20:11:50|94940.7|94890.7|94939.6|94889.6|94940.9|94890.9|94938.9|94888.9|35
1647893520000|2022-03-21 20:12:00|94939.9|94889.9|94940.6|94890.6|94940.7|94890.7|94939.1|94889.1|29
1647893530000|2022-03-21 20:12:10|94940.3|94890.3|94938.6|94888.6|94942.5|94892.5|94938|94888|36
1647893540000|2022-03-21 20:12:20|94938.8|94888.8|94938.5|94888.5|94939.2|94889.2|94937.7|94887.7|25
1647893550000|2022-03-21 20:12:30|94938.3|94888.3|94939|94889|94939.5|94889.5|94936.7|94886.7|25
1647893560000|2022-03-21 20:12:40|94939.4|94889.4|94938.2|94888.2|94943.9|94893.9|94938.2|94888.2|22
1647893570000|2022-03-21 20:12:50|94938.3|94888.3|94942.2|94892.2|94942.3|94892.3|94938|94888|30
1647893580000|2022-03-21 20:13:00|94941.7|94891.7|94942.6|94892.6|94942.6|94892.6|94940.3|94890.3|19
1647893590000|2022-03-21 20:13:10|94942.4|94892.4|94931.4|94881.4|94948|94898|94929.3|94879.3|47
1647893600000|2022-03-21 20:13:20|94931.8|94881.8|94932.7|94882.7|94933.3|94883.3|94930|94880|32
1647893610000|2022-03-21 20:13:30|94931.9|94881.9|94929.7|94879.7|94931.9|94881.9|94928.9|94878.9|41
1647893620000|2022-03-21 20:13:40|94929.6|94879.6|94929.4|94879.4|94930.7|94880.7|94927.1|94877.1|32
1647893630000|2022-03-21 20:13:50|94929.1|94879.1|94932.2|94882.2|94933.7|94883.7|94928.3|94878.3|16
1647893640000|2022-03-21 20:14:00|94931.6|94881.6|94932.1|94882.1|94934.3|94884.3|94930.9|94880.9|39
1647893650000|2022-03-21 20:14:10|94934.5|94884.5|94935.2|94885.2|94936|94886|94932.3|94882.3|39
1647893660000|2022-03-21 20:14:20|94932.4|94882.4|94930.2|94880.2|94934.6|94884.6|94929.3|94879.3|32
1647893670000|2022-03-21 20:14:30|94930.3|94880.3|94930.2|94880.2|94933.5|94883.5|94929.2|94879.2|29
1647893680000|2022-03-21 20:14:40|94930|94880|94930.2|94880.2|94931|94881|94928.2|94878.2|29
1647893690000|2022-03-21 20:14:50|94930.1|94880.1|94922.3|94872.3|94937.6|94880.1|94921.5|94859.4|42
1647893700000|2022-03-21 20:15:00|94922.6|94872.6|94922.3|94872.3|94933.1|94873.4|94921|94861.5|30
1647893710000|2022-03-21 20:15:10|94922.8|94872.8|94924.6|94874.6|94925.7|94875.7|94922.8|94872.8|19
1647893720000|2022-03-21 20:15:20|94924.2|94874.2|94936.9|94865.3|94939.6|94876|94923.3|94864|19
1647893730000|2022-03-21 20:15:30|94938.2|94865|94928.4|94878.4|94939.1|94878.4|94926.5|94864|17
1647893740000|2022-03-21 20:15:40|94928|94878|94928.8|94878.8|94929.5|94879.5|94927.3|94877.3|11
1647893750000|2022-03-21 20:15:50|94927.3|94877.3|94930.2|94880.2|94930.2|94880.2|94927.3|94877.3|36
1647893760000|2022-03-21 20:16:00|94929.3|94879.3|94933.2|94883.2|94942.4|94884.3|94929.3|94872.1|48
1647893770000|2022-03-21 20:16:10|94933.4|94883.4|94932.3|94882.3|94945.1|94885.4|94930|94872|48
1647893780000|2022-03-21 20:16:20|94944.1|94873.4|94940.4|94890.4|94944.9|94892.3|94934.4|94873.1|39
1647893790000|2022-03-21 20:16:30|94940.6|94890.6|94937.7|94887.7|94940.9|94890.9|94936.5|94886.5|27
1647893800000|2022-03-21 20:16:40|94938.9|94888.9|94943.9|94893.9|94944.3|94894.3|94937.8|94887.8|40
1647893810000|2022-03-21 20:16:50|94944.4|94894.4|94953.6|94877.3|94955.2|94894.4|94942.6|94874.6|23
1647893820000|2022-03-21 20:17:00|94953.3|94877.6|94944.6|94894.6|94956.5|94894.6|94944.6|94875.3|21
1647893830000|2022-03-21 20:17:10|94954.6|94883.2|94938.6|94888.6|94955.9|94892.7|94938.4|94880.5|25
1647893840000|2022-03-21 20:17:20|94939|94889|94938.8|94888.8|94954.3|94894.8|94935.1|94876|41
1647893850000|2022-03-21 20:17:30|94951.1|94879.5|94944.9|94894.9|94955.6|94896.1|94942.5|94878.6|43
1647893860000|2022-03-21 20:17:40|94944.7|94894.7|94944.5|94894.5|94957|94896.5|94943.5|94882.3|39
1647893870000|2022-03-21 20:17:50|94944.3|94894.3|94945.8|94895.8|94945.8|94895.8|94944.2|94894.2|5
1647893880000|2022-03-21 20:18:00|94945.5|94895.5|94948|94898|94957.5|94898.6|94944.7|94887.4|37
1647893890000|2022-03-21 20:18:10|94948.2|94898.2|94945.8|94895.8|94949.1|94899.1|94945.7|94895.7|17
1647893900000|2022-03-21 20:18:20|94945.7|94895.7|94950.7|94900.7|94950.7|94900.7|94945.7|94895.7|15
1647893910000|2022-03-21 20:18:30|94949.5|94899.5|94947.1|94897.1|94952.2|94902.2|94947.1|94897.1|35
1647893920000|2022-03-21 20:18:40|94946.7|94896.7|94945.6|94895.6|94949.4|94899.4|94945.3|94895.3|32
1647893930000|2022-03-21 20:18:50|94945.9|94895.9|94944.4|94894.4|94946.4|94896.4|94942.9|94892.9|24
1647893940000|2022-03-21 20:19:00|94946|94896|94943.5|94893.5|94946.5|94896.5|94939.9|94889.9|36
1647893950000|2022-03-21 20:19:10|94942.2|94892.2|94940.9|94890.9|94943.1|94893.1|94940.1|94890.1|14
1647893960000|2022-03-21 20:19:20|94940.5|94890.5|94943.1|94893.1|94944|94894|94939.5|94889.5|28
1647893970000|2022-03-21 20:19:30|94943.5|94893.5|94941|94891|94943.5|94893.5|94941|94891|20
1647893980000|2022-03-21 20:19:40|94941.2|94891.2|94940.8|94890.8|94941.3|94891.3|94940.1|94890.1|24
1647893990000|2022-03-21 20:19:50|94940.4|94890.4|94937.9|94887.9|94952.1|94894.4|94935.9|94880.3|39
1647894000000|2022-03-21 20:20:00|94937.2|94887.2|94939.6|94889.6|94944.1|94894.1|94936.2|94886.2|36
1647894010000|2022-03-21 20:20:10|94941.1|94891.1|94940.2|94890.2|94942.1|94892.1|94939.4|94889.4|18
1647894020000|2022-03-21 20:20:20|94939.4|94889.4|94943.5|94893.5|94946.2|94896.2|94939.4|94889.4|21
1647894030000|2022-03-21 20:20:30|94943.7|94893.7|94948.7|94898.7|94948.7|94898.7|94941.1|94891.1|26
1647894040000|2022-03-21 20:20:40|94948|94898|94943.2|94893.2|94948.4|94898.4|94942.7|94892.7|33
1647894050000|2022-03-21 20:20:50|94945.9|94895.9|94945.7|94895.7|94946.4|94896.4|94940.9|94890.9|21
1647894060000|2022-03-21 20:21:00|94944.2|94894.2|94943.1|94893.1|94946.6|94896.6|94941.3|94891.3|22
1647894070000|2022-03-21 20:21:10|94943.2|94893.2|94941.8|94891.8|94944.7|94894.7|94941.3|94891.3|23
1647894080000|2022-03-21 20:21:20|94942.2|94892.2|94939.8|94889.8|94942.3|94892.3|94939.3|94889.3|16
1647894090000|2022-03-21 20:21:30|94939.6|94889.6|94939.3|94889.3|94940.9|94890.9|94939.3|94889.3|12
1647894100000|2022-03-21 20:21:40|94940.3|94890.3|94940.8|94890.8|94946.8|94896.8|94940.3|94890.3|10
1647894110000|2022-03-21 20:21:50|94941|94891|94936.6|94886.6|94942.4|94892.4|94936.2|94886.2|7
1647894120000|2022-03-21 20:22:00|94937.6|94887.6|94945.8|94895.8|94945.8|94895.8|94937.1|94887.1|14
1647894130000|2022-03-21 20:22:10|94944.7|94894.7|94937.9|94887.9|94945.6|94895.6|94937.2|94887.2|14
1647894140000|2022-03-21 20:22:20|94937.3|94887.3|94947.7|94897.7|94947.7|94897.7|94936.6|94886.6|14
1647894150000|2022-03-21 20:22:30|94945.1|94895.1|94939.9|94889.9|94945.1|94895.1|94939.2|94889.2|24
1647894160000|2022-03-21 20:22:40|94939.8|94889.8|94936.5|94886.5|94939.8|94889.8|94935.9|94885.9|34
1647894170000|2022-03-21 20:22:50|94936.3|94886.3|94942.9|94892.9|94945.4|94895.4|94935.3|94885.3|16
1647894180000|2022-03-21 20:23:00|94942.8|94892.8|94934.7|94884.7|94943.4|94893.4|94934.7|94884.7|22
1647894190000|2022-03-21 20:23:10|94934.4|94884.4|94932.8|94882.8|94939.1|94889.1|94932|94882|22
1647894200000|2022-03-21 20:23:20|94933.2|94883.2|94941|94891|94941|94891|94933.2|94883.2|16
1647894210000|2022-03-21 20:23:30|94939.9|94889.9|94942.8|94892.8|94947.1|94897.1|94937.3|94887.3|33
1647894220000|2022-03-21 20:23:40|94946.2|94896.2|94946.7|94896.7|94946.7|94896.7|94941.2|94891.2|20
1647894230000|2022-03-21 20:23:50|94944.9|94894.9|94945.9|94895.9|94946.1|94896.1|94943.9|94893.9|27
1647894240000|2022-03-21 20:24:00|94946.2|94896.2|94942.8|94892.8|94947.1|94897.1|94942.8|94892.8|16
1647894250000|2022-03-21 20:24:10|94943.9|94893.9|94943.1|94893.1|94944.9|94894.9|94941.5|94891.5|12
1647894260000|2022-03-21 20:24:20|94945|94895|94941.9|94891.9|94947.4|94897.4|94941.3|94891.3|28
1647894270000|2022-03-21 20:24:30|94940.3|94890.3|94947.9|94897.9|94949.7|94899.7|94940.1|94890.1|19
1647894280000|2022-03-21 20:24:40|94951.3|94901.3|94945|94895|94951.4|94901.4|94938.4|94888.4|40
1647894290000|2022-03-21 20:24:50|94944.4|94894.4|94941.5|94891.5|94944.8|94894.8|94940.3|94890.3|16
1647894300000|2022-03-21 20:25:00|94941.3|94891.3|94940.7|94890.7|94944.1|94894.1|94939.9|94889.9|15
1647894310000|2022-03-21 20:25:10|94941.1|94891.1|94936.8|94886.8|94941.1|94891.1|94936.8|94886.8|3
1647894320000|2022-03-21 20:25:20|94936.1|94886.1|94935.6|94885.6|94938|94888|94935.3|94885.3|7
1647894330000|2022-03-21 20:25:30|94942.3|94892.3|94933.6|94883.6|94942.3|94892.3|94933.1|94883.1|22
1647894340000|2022-03-21 20:25:40|94933.7|94883.7|94941.1|94891.1|94943.3|94893.3|94933.4|94883.4|18
1647894350000|2022-03-21 20:25:50|94938.7|94888.7|94940|94890|94943.8|94893.8|94936.1|94886.1|26
1647894360000|2022-03-21 20:26:00|94938.2|94888.2|94940.4|94890.4|94950.9|94894.1|94937.4|94878.8|35
1647894370000|2022-03-21 20:26:10|94940.2|94890.2|94941.8|94891.8|94946.6|94896.6|94937.5|94887.5|36
1647894380000|2022-03-21 20:26:20|94942.3|94892.3|94940.4|94890.4|94942.3|94892.3|94940|94890|21
1647894390000|2022-03-21 20:26:30|94941.2|94891.2|94937.7|94887.7|94944.8|94894.8|94936.7|94886.7|33
1647894400000|2022-03-21 20:26:40|94937.4|94887.4|94938.2|94888.2|94938.6|94888.6|94936.4|94886.4|17
1647894410000|2022-03-21 20:26:50|94938.4|94888.4|94941.8|94891.8|94944|94894|94936.8|94886.8|21
1647894420000|2022-03-21 20:27:00|94941.7|94891.7|94939.3|94889.3|94942.8|94892.8|94939.2|94889.2|23
1647894430000|2022-03-21 20:27:10|94939.8|94889.8|94942.4|94892.4|94945.5|94895.5|94939.4|94889.4|20
1647894440000|2022-03-21 20:27:20|94942.2|94892.2|94943.2|94893.2|94944.9|94894.9|94941.4|94891.4|30
1647894450000|2022-03-21 20:27:30|94943.8|94893.8|94944.1|94894.1|94944.1|94894.1|94942.8|94892.8|8
1647894460000|2022-03-21 20:27:40|94939.9|94889.9|94939.6|94889.6|94941.7|94891.7|94939|94889|15
1647894470000|2022-03-21 20:27:50|94940.3|94890.3|94939.3|94889.3|94949.4|94899.4|94939.3|94889.3|16
1647894480000|2022-03-21 20:28:00|94939.6|94889.6|94940.2|94890.2|94944.4|94894.4|94938.2|94888.2|33
1647894490000|2022-03-21 20:28:10|94940.8|94890.8|94942.7|94892.7|94948.2|94898.2|94940.8|94890.8|37
1647894500000|2022-03-21 20:28:20|94942.1|94892.1|94944|94894|94944|94894|94938.2|94888.2|41
1647894510000|2022-03-21 20:28:30|94943.6|94893.6|94940.7|94890.7|94943.9|94893.9|94937.5|94887.5|29
1647894520000|2022-03-21 20:28:40|94940.4|94890.4|94931.4|94881.4|94947.2|94891.1|94931.2|94871.3|41
1647894530000|2022-03-21 20:28:50|94931.5|94881.5|94935.1|94885.1|94936.3|94886.3|94931.5|94881.5|15
1647894540000|2022-03-21 20:29:00|94935.7|94885.7|94934|94884|94936.5|94886.5|94934|94884|27
1647894550000|2022-03-21 20:29:10|94933.5|94883.5|94936.2|94886.2|94936.3|94886.3|94933.4|94883.4|30
1647894560000|2022-03-21 20:29:20|94935.6|94885.6|94938.7|94888.7|94940.8|94890.8|94935.6|94885.6|31
1647894570000|2022-03-21 20:29:30|94938.4|94888.4|94936.6|94886.6|94938.4|94888.4|94936.1|94886.1|24
1647894580000|2022-03-21 20:29:40|94936.7|94886.7|94936.6|94886.6|94939.9|94889.9|94936.5|94886.5|18
1647894590000|2022-03-21 20:29:50|94936.9|94886.9|94936.7|94886.7|94939.1|94889.1|94935.4|94885.4|10
1647894600000|2022-03-21 20:30:00|94936.1|94886.1|94926.3|94876.3|94938.5|94888.5|94926.2|94876.2|49
1647894610000|2022-03-21 20:30:10|94935.7|94885.7|94930.5|94880.5|94935.7|94885.7|94929.5|94879.5|24
1647894620000|2022-03-21 20:30:20|94929.9|94879.9|94931.4|94881.4|94934.3|94884.3|94929.3|94879.3|27
1647894630000|2022-03-21 20:30:30|94930.9|94880.9|94925.8|94875.8|94930.9|94880.9|94925.5|94875.5|27
1647894640000|2022-03-21 20:30:40|94927.6|94877.6|94929.2|94879.2|94930.3|94880.3|94926.9|94876.9|15
1647894650000|2022-03-21 20:30:50|94930.2|94880.2|94928.2|94878.2|94931.5|94881.5|94927.8|94877.8|16
1647894660000|2022-03-21 20:31:00|94927.9|94877.9|94925.8|94875.8|94930.5|94880.5|94922.2|94872.2|13
1647894670000|2022-03-21 20:31:10|94927.9|94877.9|94929.3|94879.3|94933.8|94883.8|94927.9|94877.9|9
1647894680000|2022-03-21 20:31:20|94922.1|94872.1|94928.1|94878.1|94932.8|94882.8|94922.1|94872.1|9
1647894690000|2022-03-21 20:31:30|94926.8|94876.8|94929.6|94879.6|94933|94883|94924.5|94874.5|9
1647894700000|2022-03-21 20:31:40|94927.7|94877.7|94926.1|94876.1|94929.5|94879.5|94924.1|94874.1|7
1647894710000|2022-03-21 20:31:50|94927.3|94877.3|94926.5|94876.5|94930.5|94880.5|94926.5|94876.5|6
1647894720000|2022-03-21 20:32:00|94926.7|94876.7|94927.9|94877.9|94929.5|94879.5|94926.4|94876.4|18
1647894730000|2022-03-21 20:32:10|94927|94877|94933.9|94883.9|94934.8|94884.8|94926.6|94876.6|15
1647894740000|2022-03-21 20:32:20|94934.3|94884.3|94931.9|94881.9|94934.3|94884.3|94931|94881|28
1647894750000|2022-03-21 20:32:30|94931.7|94881.7|94931.8|94881.8|94932.8|94882.8|94931.2|94881.2|24
1647894760000|2022-03-21 20:32:40|94932|94882|94931.2|94881.2|94932.9|94882.9|94930.9|94880.9|25
1647894770000|2022-03-21 20:32:50|94931.1|94881.1|94933.8|94883.8|94933.9|94883.9|94930.3|94880.3|16
1647894780000|2022-03-21 20:33:00|94933.2|94883.2|94932.2|94882.2|94933.2|94883.2|94929.5|94879.5|15
1647894790000|2022-03-21 20:33:10|94931.8|94881.8|94931.6|94881.6|94936.3|94886.3|94930.8|94880.8|21
1647894800000|2022-03-21 20:33:20|94932|94882|94930.5|94880.5|94934.5|94884.5|94926.4|94876.4|42
1647894810000|2022-03-21 20:33:30|94929.4|94879.4|94929.9|94879.9|94930.2|94880.2|94927.4|94877.4|23
1647894820000|2022-03-21 20:33:40|94929.7|94879.7|94927|94877|94930.3|94880.3|94925.3|94875.3|41
1647894830000|2022-03-21 20:33:50|94927.3|94877.3|94926|94876|94929.6|94879.6|94924.4|94874.4|45
1647894840000|2022-03-21 20:34:00|94927.3|94877.3|94925.7|94875.7|94927.8|94877.8|94922.2|94872.2|44
1647894850000|2022-03-21 20:34:10|94926.1|94876.1|94926.1|94876.1|94926.9|94876.9|94923.5|94873.5|46
1647894860000|2022-03-21 20:34:20|94925.8|94875.8|94927|94877|94927.6|94877.6|94925|94875|16
1647894870000|2022-03-21 20:34:30|94927.1|94877.1|94925.6|94875.6|94927.1|94877.1|94925.1|94875.1|15
1647894880000|2022-03-21 20:34:40|94926.6|94876.6|94926.9|94876.9|94927.4|94877.4|94924.4|94874.4|16
1647894890000|2022-03-21 20:34:50|94925.1|94875.1|94928.1|94878.1|94929.8|94879.8|94925.1|94875.1|13
1647894900000|2022-03-21 20:35:00|94927.1|94877.1|94925.6|94875.6|94928.9|94878.9|94921.5|94871.5|32
1647894910000|2022-03-21 20:35:10|94929.7|94879.7|94911.8|94886.8|94930.2|94891.7|94911.8|94874.8|24
1647894920000|2022-03-21 20:35:20|94911|94886|94926.3|94876.3|94928.4|94886.4|94908.8|94876.1|20
1647894930000|2022-03-21 20:35:30|94927.5|94877.5|94926.2|94876.2|94927.5|94887.7|94910.9|94870.7|21
1647894940000|2022-03-21 20:35:40|94924.1|94874.1|94924.4|94874.4|94940.7|94890.7|94923|94873|23
1647894950000|2022-03-21 20:35:50|94921.5|94871.5|94924.4|94874.4|94926.8|94876.8|94920.6|94870.6|19
1647894960000|2022-03-21 20:36:00|94923.8|94873.8|94927.9|94877.9|94928.7|94878.7|94923.8|94873.8|15
1647894970000|2022-03-21 20:36:10|94922.4|94872.4|94920.6|94870.6|94922.4|94872.4|94915.6|94865.6|28
1647894980000|2022-03-21 20:36:20|94919.4|94869.4|94917.4|94867.4|94919.7|94869.7|94915.9|94865.9|10
1647894990000|2022-03-21 20:36:30|94919.1|94869.1|94916.7|94866.7|94919.1|94869.1|94916.7|94866.7|6
1647895000000|2022-03-21 20:36:40|94918|94868|94918.4|94868.4|94918.4|94868.4|94914.5|94864.5|10
1647895010000|2022-03-21 20:36:50|94916.8|94866.8|94914.9|94864.9|94918|94868|94914.9|94864.9|7
1647895020000|2022-03-21 20:37:00|94919.7|94869.7|94920.2|94870.2|94922.6|94872.6|94916.4|94866.4|17
1647895030000|2022-03-21 20:37:10|94921.1|94871.1|94924.2|94874.2|94924.2|94874.2|94919.8|94869.8|4
1647895040000|2022-03-21 20:37:20|94922.5|94872.5|94916.3|94866.3|94926.8|94876.8|94916.3|94866.3|26
1647895050000|2022-03-21 20:37:30|94918.7|94868.7|94922.2|94872.2|94925.3|94875.3|94917.9|94867.9|21
1647895060000|2022-03-21 20:37:40|94920|94870|94920.4|94870.4|94922.7|94872.7|94918.1|94868.1|11
1647895070000|2022-03-21 20:37:50|94919.9|94869.9|94922.4|94872.4|94922.4|94872.4|94918|94868|17
1647895080000|2022-03-21 20:38:00|94921.7|94871.7|94922.3|94872.3|94922.9|94872.9|94916.6|94866.6|24
1647895090000|2022-03-21 20:38:10|94922.4|94872.4|94923|94873|94927|94877|94922.3|94872.3|8
1647895100000|2022-03-21 20:38:20|94923.2|94873.2|94923.4|94873.4|94924.4|94874.4|94921.5|94871.5|17
1647895110000|2022-03-21 20:38:30|94923.5|94873.5|94933.7|94883.7|94933.7|94883.7|94923.5|94873.5|37
1647895120000|2022-03-21 20:38:40|94937.7|94887.7|94936|94886|94938.8|94888.8|94933.1|94883.1|21
1647895130000|2022-03-21 20:38:50|94934|94884|94933.9|94883.9|94936.2|94886.2|94932.2|94882.2|38
1647895140000|2022-03-21 20:39:00|94933.1|94883.1|94932.4|94882.4|94934.9|94884.9|94932.4|94882.4|9
1647895150000|2022-03-21 20:39:10|94932.2|94882.2|94941.4|94891.4|94943.8|94893.8|94931.3|94881.3|43
1647895160000|2022-03-21 20:39:20|94941.9|94891.9|94942|94892|94943.2|94893.2|94940.7|94890.7|21
1647895170000|2022-03-21 20:39:30|94942.4|94892.4|94943.9|94893.9|94946.4|94896.4|94939.3|94889.3|31
1647895180000|2022-03-21 20:39:40|94944.1|94894.1|94949|94899|94949.2|94899.2|94942.6|94892.6|21
1647895190000|2022-03-21 20:39:50|94949.3|94899.3|94946.2|94896.2|94949.3|94899.3|94945.3|94895.3|61
1647895200000|2022-03-21 20:40:00|94945.8|94895.8|94943.5|94893.5|94948.3|94898.3|94942.8|94892.8|24
1647895210000|2022-03-21 20:40:10|94944|94894|94938.1|94888.1|94945.2|94895.2|94937.3|94887.3|55
1647895220000|2022-03-21 20:40:20|94938.4|94888.4|94938.1|94888.1|94939.4|94889.4|94937.3|94887.3|49
1647895230000|2022-03-21 20:40:30|94938.2|94888.2|94935|94885|94938.9|94888.9|94933.4|94883.4|51
1647895240000|2022-03-21 20:40:40|94934.7|94884.7|94936|94886|94937.1|94887.1|94934.7|94884.7|40
1647895250000|2022-03-21 20:40:50|94935.2|94885.2|94934.8|94884.8|94936.4|94886.4|94934.7|94884.7|32
1647895260000|2022-03-21 20:41:00|94935.1|94885.1|94935.9|94885.9|94936.1|94886.1|94934.2|94884.2|26
1647895270000|2022-03-21 20:41:10|94936.4|94886.4|94934.5|94884.5|94940|94890|94932.8|94882.8|37
1647895280000|2022-03-21 20:41:20|94940|94890|94951.7|94901.7|94963.5|94909.4|94937.3|94878.2|63
1647895290000|2022-03-21 20:41:30|94951.6|94901.6|94952.4|94902.4|94953.2|94903.2|94951.2|94901.2|27
1647895300000|2022-03-21 20:41:40|94952.3|94902.3|94952.5|94902.5|94953.5|94903.5|94952|94902|24
1647895310000|2022-03-21 20:41:50|94952.3|94902.3|94952.6|94902.6|94953.1|94903.1|94951.9|94901.9|23
1647895320000|2022-03-21 20:42:00|94952.5|94902.5|94952|94902|94955.3|94905.3|94951.8|94901.8|32
1647895330000|2022-03-21 20:42:10|94951.9|94901.9|94951.9|94901.9|94954.5|94904.5|94951.2|94901.2|23
1647895340000|2022-03-21 20:42:20|94952.2|94902.2|94952.1|94902.1|94956|94906|94950.2|94900.2|37
1647895350000|2022-03-21 20:42:30|94953.9|94903.9|94950.4|94900.4|94953.9|94903.9|94950.3|94900.3|17
1647895360000|2022-03-21 20:42:40|94950.5|94900.5|94947.4|94897.4|94952.2|94902.2|94946.6|94896.6|24
1647895370000|2022-03-21 20:42:50|94947.1|94897.1|94958.4|94908.4|94958.4|94908.4|94945.1|94895.1|32
1647895380000|2022-03-21 20:43:00|94958.7|94908.7|94982.5|94910.3|94987.7|94929.6|94958.7|94885|72
1647895390000|2022-03-21 20:43:10|94971.9|94921.9|94983.7|94902.4|94983.7|94922.8|94967|94902.4|29
1647895400000|2022-03-21 20:43:20|94983.2|94904.7|94966|94916|94983.2|94923.6|94964.5|94904.7|67
1647895410000|2022-03-21 20:43:30|94965.4|94915.4|94957.4|94907.4|94965.8|94915.8|94957.3|94907.3|46
1647895420000|2022-03-21 20:43:40|94957.2|94907.2|94958.2|94908.2|94958.2|94908.2|94956.4|94906.4|12
1647895430000|2022-03-21 20:43:50|94967.3|94897.2|94966|94888.4|94968.5|94908.5|94955.9|94888.4|25
1647895440000|2022-03-21 20:44:00|94965|94889.8|94966.1|94893.3|94967.1|94894.1|94963.9|94888.6|19
1647895450000|2022-03-21 20:44:10|94966.4|94891.1|94965.4|94893.3|94966.5|94903.6|94953.6|94891.1|4
1647895460000|2022-03-21 20:44:20|94954.5|94904.5|94962.5|94885.8|94970.4|94904.5|94947.4|94881.7|33
1647895470000|2022-03-21 20:44:30|94960.6|94887.3|94947.3|94897.3|94961.4|94897.8|94946.8|94881.1|15
1647895480000|2022-03-21 20:44:40|94957.7|94887.1|94961.1|94885.7|94963.9|94898.3|94948.3|94880.7|18
1647895490000|2022-03-21 20:44:50|94963.1|94884.4|94972.6|94886.3|94975.4|94905.5|94954.3|94883.6|57
1647895500000|2022-03-21 20:45:00|94972.2|94887|94972.5|94890.2|94977.5|94910.6|94952.6|94887|59
1647895510000|2022-03-21 20:45:10|94950.6|94900.6|94967|94888.2|94968.3|94903.1|94950.2|94887.1|57
1647895520000|2022-03-21 20:45:20|94968.4|94891.7|94967.7|94889.5|94968.4|94894|94963.7|94886.4|39
1647895530000|2022-03-21 20:45:30|94967.5|94889.3|94965.8|94883.4|94967.6|94890.9|94965|94883.4|28
1647895540000|2022-03-21 20:45:40|94965.5|94885|94964.4|94884.6|94969|94888.1|94960|94878.9|38
1647895550000|2022-03-21 20:45:50|94964.8|94884.4|94965.4|94883.9|94967.3|94884.4|94963.8|94877.9|7
1647895560000|2022-03-21 20:46:00|94966.5|94885.5|94964.6|94884.2|94967.2|94888|94961.5|94878.6|16
1647895570000|2022-03-21 20:46:10|94963.6|94883.2|94965.3|94883.7|94965.3|94890.3|94960.8|94879.8|21
1647895580000|2022-03-21 20:46:20|94964|94886.3|94959.6|94882.3|94964.7|94886.3|94959.6|94879.9|17
1647895590000|2022-03-21 20:46:30|94960.1|94880.9|94945.3|94895.3|94962|94897.6|94942.6|94877.5|25
1647895600000|2022-03-21 20:46:40|94946.5|94896.5|94957.3|94880.9|94957.3|94896.5|94944.6|94880.9|14
1647895610000|2022-03-21 20:46:50|94946|94885.3|94946.5|94896.5|94956|94897.9|94945.7|94884.9|8
1647895620000|2022-03-21 20:47:00|94945.6|94895.6|94962.3|94873|94968.3|94895.6|94945.6|94865.3|12
1647895630000|2022-03-21 20:47:10|94960.4|94873.5|94946.5|94896.5|94964.2|94902.9|94946.5|94869|22
1647895640000|2022-03-21 20:47:20|94946.4|94896.4|94948.1|94898.1|94956.6|94898.5|94945.2|94885.2|9
1647895650000|2022-03-21 20:47:30|94948.7|94898.7|94945.5|94895.5|94949|94899|94945.5|94895.5|15
1647895660000|2022-03-21 20:47:40|94944.9|94894.9|94961.3|94874.6|94967|94894.9|94944.8|94872.4|42
1647895670000|2022-03-21 20:47:50|94960.3|94878.4|94963.3|94878.2|94968|94881.7|94960.3|94876.3|46
1647895680000|2022-03-21 20:48:00|94963.6|94877.8|94965.8|94881.2|94970.4|94883.6|94959.8|94874.1|47
1647895690000|2022-03-21 20:48:10|94966.1|94879.2|94964.4|94884.5|94967.5|94884.5|94963|94877.6|34
1647895700000|2022-03-21 20:48:20|94964.7|94884.4|94961.6|94887.6|94965.3|94890.7|94957.6|94882.2|24
1647895710000|2022-03-21 20:48:30|94951.7|94901.7|94962.9|94890.2|94962.9|94902.3|94951.1|94889.7|16
1647895720000|2022-03-21 20:48:40|94962.8|94890.5|94966|94886.9|94969.7|94902.6|94951.1|94880.1|18
1647895730000|2022-03-21 20:48:50|94964.9|94888.4|94963.6|94880.8|94965.4|94902.8|94950.9|94879.2|33
1647895740000|2022-03-21 20:49:00|94963.5|94881.2|94970.7|94890.5|94972.6|94901|94950.1|94879.2|37
1647895750000|2022-03-21 20:49:10|94971|94889.6|94970.6|94893|94971|94905.5|94954.2|94888.1|43
1647895760000|2022-03-21 20:49:20|94970|94892.3|94972|94883.1|94981.6|94893.5|94967.4|94878.6|40
1647895770000|2022-03-21 20:49:30|94974.2|94878.3|94975.2|94874.8|94977.7|94902.9|94952.9|94873.8|38
1647895780000|2022-03-21 20:49:40|94974|94875.6|94977.8|94889.6|94985.7|94892.2|94973|94875.6|39
1647895790000|2022-03-21 20:49:50|94977.2|94889.1|94976.3|94892.1|94978.9|94895.8|94974.2|94885|51
1647895800000|2022-03-21 20:50:00|94981.6|94890.1|94978.1|94896.6|94982.4|94896.6|94978|94889.4|15
1647895810000|2022-03-21 20:50:10|94978|94896.5|94975.3|94887.3|94979|94899.3|94975.3|94887.3|46
1647895820000|2022-03-21 20:50:20|94975.4|94891.5|94969.9|94882.5|94979.1|94897.8|94969.9|94881.8|22
1647895830000|2022-03-21 20:50:30|94972.2|94880.9|94971.7|94895|94972.3|94909.6|94957.9|94880.9|15
1647895840000|2022-03-21 20:50:40|94973.1|94891.9|94977.6|94882.4|94977.6|94897.8|94967.6|94882.4|14
1647895850000|2022-03-21 20:50:50|94977.7|94882.5|94968.2|94882.4|94977.7|94888.8|94968|94870.5|29
1647895860000|2022-03-21 20:51:00|94957.5|94907.5|94966.1|94883.1|94971.3|94907.5|94957.5|94878.1|21
1647895870000|2022-03-21 20:51:10|94967.2|94881.5|94967.5|94886.6|94968.5|94888.1|94963.8|94880.5|11
1647895880000|2022-03-21 20:51:20|94966.6|94888.5|94969.5|94886.6|94969.9|94889.7|94966.6|94878.6|9
1647895890000|2022-03-21 20:51:30|94969.8|94887.1|94965.5|94888.3|94970.7|94907.8|94957.8|94874.7|9
1647895900000|2022-03-21 20:51:40|94957.1|94907.1|94971.9|94887.3|94973.1|94907.1|94957.1|94874|11
1647895910000|2022-03-21 20:51:50|94972.4|94882.5|94967.6|94881.8|94972.4|94883.1|94967.6|94874.9|13
1647895920000|2022-03-21 20:52:00|94965|94883.3|94969|94876.7|94969.8|94884.9|94962.5|94875.7|11
1647895930000|2022-03-21 20:52:10|94966.4|94878.7|94961|94886.4|94966.4|94888.8|94959.5|94878.7|7
1647895940000|2022-03-21 20:52:20|94952.8|94902.8|94960.9|94881.5|94961.5|94902.8|94947.5|94881.5|24
1647895950000|2022-03-21 20:52:30|94960.5|94881.4|94944.5|94894.5|94962.8|94895|94939|94875.2|28
1647895960000|2022-03-21 20:52:40|94947.5|94897.5|94944.8|94894.8|94956.3|94897.5|94942.4|94878.6|25
1647895970000|2022-03-21 20:52:50|94946.7|94896.7|94954.4|94882.8|94956.1|94896.7|94944.5|94882.7|25
1647895980000|2022-03-21 20:53:00|94943.7|94893.7|94944.2|94894.2|94956.3|94899.3|94941.1|94882.3|21
1647895990000|2022-03-21 20:53:10|94954.8|94883.2|94961.5|94879|94962.8|94898.8|94944.6|94876.9|21
1647896000000|2022-03-21 20:53:20|94961.3|94880.6|94941.2|94891.2|94961.3|94896.6|94941.2|94880.6|24
1647896010000|2022-03-21 20:53:30|94941|94891|94940.7|94890.7|94954.5|94891.6|94939.8|94877.6|11
1647896020000|2022-03-21 20:53:40|94940.3|94890.3|94960.1|94867.3|94961.3|94890.6|94939.3|94866.9|20
1647896030000|2022-03-21 20:53:50|94959.6|94866.8|94956.3|94869.6|94959.6|94871|94956|94865.9|20
1647896040000|2022-03-21 20:54:00|94957.5|94867.5|94959.1|94867|94959.3|94874.7|94955.7|94862.2|18
1647896050000|2022-03-21 20:54:10|94958.1|94871.8|94941.8|94891.8|94958.1|94891.8|94941.8|94863.4|31
1647896060000|2022-03-21 20:54:20|94942.3|94892.3|94959.9|94860.5|94959.9|94892.3|94940.9|94859.2|27
1647896070000|2022-03-21 20:54:30|94959.1|94862.2|94955.1|94864.7|94959.8|94871.2|94952.7|94862|32
1647896080000|2022-03-21 20:54:40|94952.3|94869|94958.8|94860.9|94958.8|94869.5|94952.2|94860.9|12
1647896090000|2022-03-21 20:54:50|94957.5|94861.3|94960.6|94872.1|94970.1|94892.5|94945.4|94861.3|29
1647896100000|2022-03-21 20:55:00|94966.2|94875.7|94955.3|94870|94972.2|94875.7|94951.8|94854.2|53
1647896110000|2022-03-21 20:55:10|94956|94866.9|94955.8|94872.8|94959.6|94873|94949.7|94866.8|17
1647896120000|2022-03-21 20:55:20|94956.4|94874.1|94954.2|94870|94960.1|94875.6|94951.5|94870|12
1647896130000|2022-03-21 20:55:30|94952.5|94871.9|94952.8|94861.9|94962.3|94882.8|94932.8|94861.9|18
1647896140000|2022-03-21 20:55:40|94953.1|94861.8|94942.2|94871.4|94959.4|94871.5|94942.2|94861.8|11
1647896150000|2022-03-21 20:55:50|94944.1|94871.5|94943.1|94871.5|94947.1|94871.8|94942.4|94867.3|16
1647896160000|2022-03-21 20:56:00|94947.7|94868.8|94943.7|94865.6|94950.3|94868.8|94943.7|94862.4|8
1647896170000|2022-03-21 20:56:10|94945.1|94864.3|94957.1|94856.1|94963.6|94872.7|94945.1|94855.4|16
1647896180000|2022-03-21 20:56:20|94959|94853.3|94956.1|94855.6|94963|94856.4|94951.1|94850.8|11
1647896190000|2022-03-21 20:56:30|94952.1|94853.3|94961.2|94852.8|94969.5|94864|94952.1|94850.6|14
1647896200000|2022-03-21 20:56:40|94946.1|94862.1|94950|94873.7|94952|94873.7|94944.8|94857.4|13
1647896210000|2022-03-21 20:56:50|94948.3|94866.7|94938.3|94861.6|94962.6|94866.7|94938.3|94849.9|26
1647896220000|2022-03-21 20:57:00|94938.4|94861.8|94953|94846|94960.8|94870.9|94920.9|94840.2|22
1647896230000|2022-03-21 20:57:10|94953.8|94845.7|94960.6|94851.9|94963|94854.2|94953.8|94841.4|9
1647896240000|2022-03-21 20:57:20|94960.7|94849.4|94961.6|94845.6|94961.6|94850.9|94954.1|94845|23
1647896250000|2022-03-21 20:57:30|94961.3|94845.3|95022.4|94906.4|95022.4|94906.4|94951.1|94835.1|32
1647896260000|2022-03-21 20:57:40|94960.9|94844.9|94977.6|94861.6|94993.3|94877.3|94952.6|94836.6|69
1647896270000|2022-03-21 20:57:50|94977.9|94861.9|94972.5|94856.5|94977.9|94861.9|94969.5|94854.7|31
1647896280000|2022-03-21 20:58:00|94970.9|94854.9|94970.4|94854.4|94970.9|94857.6|94966.9|94852.6|17
1647896290000|2022-03-21 20:58:10|94970.6|94854.6|94974.1|94858.1|94974.1|94858.1|94967.5|94851.5|28
1647896300000|2022-03-21 20:58:20|94973.4|94858.9|94967.4|94855.2|94973.6|94859.5|94963.6|94855|17
1647896310000|2022-03-21 20:58:30|94967.9|94855.1|94961.8|94857.4|94969.3|94857.4|94961.8|94852.1|19
1647896320000|2022-03-21 20:58:40|94964.1|94857.7|94950.8|94853.7|94979.5|94865|94950.8|94849.6|46
1647896330000|2022-03-21 20:58:50|94951.9|94853.2|94954.4|94852.9|94963.3|94859.4|94944.7|94842.6|21
1647896340000|2022-03-21 20:59:00|94959.7|94850.6|94969.1|94869.2|94972.6|94869.2|94951.2|94850|26
1647896350000|2022-03-21 20:59:10|94972|94867.1|94977.9|94861.9|94980.1|94867.1|94972|94858.7|36
1647896360000|2022-03-21 20:59:20|94978|94862|94973.2|94859.5|94979.7|94867|94972.6|94857.5|20
1647896370000|2022-03-21 20:59:30|94973.5|94859.8|94964.6|94882.5|94973.5|94882.5|94961.2|94853.7|53
1647896380000|2022-03-21 20:59:40|94964.5|94882.4|94962.8|94880.5|94965.3|94882.6|94962.8|94879.6|18
1647896390000|2022-03-21 20:59:50|94963.1|94880.8|94993|94877|94994.4|94880.8|94951.6|94863.8|33
1647896400000|2022-03-21 21:00:00|94987|94871|94988.7|94872.7|94988.7|94872.7|94967.2|94851.2|10
1647896410000|2022-03-21 21:00:10|94990.2|94874.2|94994.1|94878.1|94994.1|94878.1|94981.5|94865.5|4
1647896420000|2022-03-21 21:00:20|94992.9|94876.9|95008.3|94892.3|95008.3|94892.3|94992.9|94876.9|2
1647896430000|2022-03-21 21:00:30|95011.9|94895.9|95011.9|94895.9|95011.9|94895.9|95011.9|94895.9|1
1647896440000|2022-03-21 21:00:40|95004.4|94888.4|95015.7|94899.7|95015.7|94899.7|95004.4|94888.4|2
1647896450000|2022-03-21 21:00:50|94973.1|94857.1|94940.6|94824.6|94973.1|94857.1|94940.6|94824.6|3
1647896460000|2022-03-21 21:01:00|94938.2|94822.2|94938.2|94822.2|94938.2|94822.2|94938.2|94822.2|1
1647896490000|2022-03-21 21:01:30|94946|94830|94946|94830|94946|94830|94946|94830|1
1647896500000|2022-03-21 21:01:40|94938.2|94822.2|94938.2|94822.2|94938.2|94822.2|94938.2|94822.2|1
1647896510000|2022-03-21 21:01:50|94930.2|94814.2|94950.8|94834.8|94956.8|94840.8|94930.2|94814.2|3
1647896520000|2022-03-21 21:02:00|94980.7|94864.7|94980.7|94864.7|94980.7|94864.7|94980.7|94864.7|1
1647896570000|2022-03-21 21:02:50|95009.6|94893.6|95009.8|94893.8|95009.8|94893.8|95009.6|94893.6|2
1647896580000|2022-03-21 21:03:00|95009.6|94893.6|95009.6|94893.6|95009.6|94893.6|95009.6|94893.6|1
1647896610000|2022-03-21 21:03:30|95009.8|94893.8|95009.8|94893.8|95009.8|94893.8|95009.8|94893.8|1
1647899910000|2022-03-21 21:58:30|95050.3|94934.3|95045.6|94929.6|95050.3|94934.3|95045.6|94929.6|3
1647899930000|2022-03-21 21:58:50|95051|94935|95050.1|94934.1|95051|94935|95050.1|94934.1|2
1647899970000|2022-03-21 21:59:30|95049.4|94933.4|95049.4|94933.4|95049.4|94933.4|95049.4|94933.4|1
1647899990000|2022-03-21 21:59:50|95053|94937|95053|94937|95053|94937|95053|94937|1
1647900000000|2022-03-21 22:00:00|95029.1|94913.1|95045.5|94929.5|95053.2|94937.2|95021.5|94905.5|14
1647900010000|2022-03-21 22:00:10|95047.2|94931.2|95042|94926|95047.3|94931.3|95041.9|94925.9|10
1647900020000|2022-03-21 22:00:20|95016.8|94900.8|95039.6|94923.6|95057.1|94941.1|95016.8|94900.8|27
1647900030000|2022-03-21 22:00:30|95039.8|94923.8|95039.9|94923.9|95040.2|94924.2|95035.9|94919.9|21
1647900040000|2022-03-21 22:00:40|95039.8|94923.8|95054.8|94938.8|95067.1|94951.1|95039.8|94923.8|14
1647900050000|2022-03-21 22:00:50|95053.8|94937.8|95037.8|94921.8|95055.4|94939.4|95037.2|94921.2|22
1647900060000|2022-03-21 22:01:00|95038.4|94922.4|95016.1|94900.1|95042.1|94926.1|95015.8|94899.8|46
1647900070000|2022-03-21 22:01:10|95015.8|94899.8|95010.2|94894.2|95027|94911|95008.2|94892.2|42
1647900080000|2022-03-21 22:01:20|95008.3|94892.3|95012.6|94896.6|95018|94902|95002.9|94886.9|18
1647900090000|2022-03-21 22:01:30|95008|94892|95005.7|94889.7|95009.2|94893.2|95005.7|94889.7|6
1647900100000|2022-03-21 22:01:40|95007.8|94891.8|94996|94880|95007.8|94891.8|94994.6|94878.6|6
1647900110000|2022-03-21 22:01:50|95009.4|94893.4|95016.4|94900.4|95025|94909|95001.6|94885.6|11
1647900120000|2022-03-21 22:02:00|95012|94896|95001.3|94885.3|95012|94896|94999.7|94883.7|25
1647900130000|2022-03-21 22:02:10|94999.2|94883.2|95009.5|94893.5|95009.5|94893.5|94996.9|94880.9|20
1647900140000|2022-03-21 22:02:20|95006.7|94890.7|94999.4|94883.4|95007.2|94891.2|94997.8|94881.8|16
1647900150000|2022-03-21 22:02:30|94998.3|94882.3|94987.4|94871.4|94998.3|94882.3|94987.4|94871.4|13
1647900160000|2022-03-21 22:02:40|94987.7|94871.7|95004.7|94888.7|95008.8|94892.8|94987.4|94871.4|8
1647900170000|2022-03-21 22:02:50|95004|94888|94998.5|94882.5|95009.4|94893.4|94996.9|94880.9|14
1647900180000|2022-03-21 22:03:00|94998.7|94882.7|94997.7|94881.7|95006|94890|94997.7|94881.7|8
1647900190000|2022-03-21 22:03:10|94996.1|94880.1|94997.5|94881.5|95002.6|94886.6|94996.1|94880.1|5
1647900200000|2022-03-21 22:03:20|95000.2|94884.2|94984.4|94868.4|95000.2|94884.2|94984.4|94868.4|16
1647900210000|2022-03-21 22:03:30|94984.3|94868.3|95006.7|94890.7|95006.7|94890.7|94984.3|94868.3|3
1647900220000|2022-03-21 22:03:40|95014.1|94898.1|94994|94878|95014.1|94898.1|94993.9|94877.9|12
1647900230000|2022-03-21 22:03:50|94994.3|94878.3|94995.8|94879.8|95009.2|94893.2|94994.3|94878.3|19
1647900240000|2022-03-21 22:04:00|94996.2|94880.2|94994.3|94878.3|94998.6|94882.6|94994.3|94878.3|10
1647900250000|2022-03-21 22:04:10|94988.6|94872.6|94987.2|94871.2|94988.6|94872.6|94987.2|94871.2|6
1647900260000|2022-03-21 22:04:20|94988.8|94872.8|94998.3|94882.3|95008.6|94892.6|94988.8|94872.8|6
1647900270000|2022-03-21 22:04:30|94999.8|94883.8|94991|94875|95006.5|94890.5|94991|94875|15
1647900280000|2022-03-21 22:04:40|94991.7|94875.7|94990.5|94874.5|94991.7|94875.7|94990.5|94874.5|6
1647900290000|2022-03-21 22:04:50|94990.8|94874.8|94997.2|94881.2|95010.9|94894.9|94990.8|94874.8|13
1647900300000|2022-03-21 22:05:00|94997.7|94881.7|94958.7|94842.7|94999.5|94883.5|94950.5|94834.5|19
1647900310000|2022-03-21 22:05:10|94930.2|94814.2|94973.2|94857.2|94974.3|94858.3|94930.2|94814.2|9
1647900320000|2022-03-21 22:05:20|94977.3|94861.3|94979.8|94863.8|94991|94875|94963|94847|14
1647900330000|2022-03-21 22:05:30|94976|94860|94969.5|94853.5|94989.7|94873.7|94968.7|94852.7|17
1647900340000|2022-03-21 22:05:40|94968.8|94852.8|94981.8|94865.8|94993.8|94877.8|94967.9|94851.9|14
1647900350000|2022-03-21 22:05:50|94980.6|94864.6|94984.1|94868.1|94990.1|94874.1|94970.1|94854.1|20
1647900360000|2022-03-21 22:06:00|94980.4|94864.4|94986.9|94870.9|94992.5|94876.5|94963.7|94847.7|13
1647900370000|2022-03-21 22:06:10|94986.3|94870.3|94988|94872|94996|94880|94970.1|94854.1|12
1647900380000|2022-03-21 22:06:20|94987.1|94871.1|95013.5|94897.5|95013.5|94897.5|94986.3|94870.3|14
1647900390000|2022-03-21 22:06:30|95007.2|94891.2|94977.6|94861.6|95007.2|94891.2|94970.9|94854.9|14
1647900400000|2022-03-21 22:06:40|94980.1|94864.1|94959.7|94843.7|94980.1|94864.1|94955.5|94839.5|10
1647900410000|2022-03-21 22:06:50|94969.1|94853.1|94976.2|94860.2|94991.3|94875.3|94960.2|94844.2|12
1647900420000|2022-03-21 22:07:00|94980|94864|94962.1|94846.1|94980|94864|94956.8|94840.8|7
1647900430000|2022-03-21 22:07:10|94968.9|94852.9|94988|94872|94988|94872|94959.9|94843.9|10
1647900440000|2022-03-21 22:07:20|94996.6|94880.6|94980.8|94864.8|94996.6|94880.6|94972.8|94856.8|12
1647900450000|2022-03-21 22:07:30|94966.2|94850.2|94982.2|94866.2|94982.2|94866.2|94961.8|94845.8|15
1647900460000|2022-03-21 22:07:40|94983|94867|94981.3|94865.3|94983|94867|94972.3|94856.3|7
1647900470000|2022-03-21 22:07:50|94972.7|94856.7|94970.6|94854.6|95008.6|94892.6|94965.1|94849.1|17
1647900480000|2022-03-21 22:08:00|94970.4|94854.4|94984.7|94868.7|94996.4|94880.4|94970.1|94854.1|16
1647900490000|2022-03-21 22:08:10|94954.9|94838.9|94981.3|94865.3|94983.7|94867.7|94954.9|94838.9|9
1647900500000|2022-03-21 22:08:20|94979.2|94863.2|94969.8|94853.8|94979.2|94863.2|94960.5|94844.5|27
1647900510000|2022-03-21 22:08:30|94969.5|94853.5|94979.4|94863.4|94992.5|94876.5|94967.4|94851.4|11
1647900520000|2022-03-21 22:08:40|94978.9|94862.9|94988.5|94872.5|94991.6|94875.6|94978.9|94862.9|8
1647900530000|2022-03-21 22:08:50|94985.3|94869.3|94990.7|94874.7|94993.4|94877.4|94985.3|94869.3|6
1647900540000|2022-03-21 22:09:00|94991.4|94875.4|94978|94862|94991.4|94875.4|94962.4|94846.4|18
1647900550000|2022-03-21 22:09:10|94983.9|94867.9|94981.7|94865.7|94996.2|94880.2|94975.3|94859.3|18
1647900560000|2022-03-21 22:09:20|94981|94865|94971.9|94855.9|94981|94865|94967.1|94851.1|13
1647900570000|2022-03-21 22:09:30|94974.5|94858.5|94960.6|94844.6|94978.6|94862.6|94957.8|94841.8|8
1647900580000|2022-03-21 22:09:40|94964.6|94848.6|94954.8|94838.8|94984|94868|94951.8|94835.8|13
1647900590000|2022-03-21 22:09:50|94950.4|94834.4|94959.8|94843.8|94968.3|94852.3|94950.4|94834.4|14
1647900600000|2022-03-21 22:10:00|94959.7|94843.7|94955.3|94839.3|94979|94863|94953.9|94837.9|23
1647900610000|2022-03-21 22:10:10|94964.7|94848.7|94961.3|94845.3|94972.5|94856.5|94957.7|94841.7|11
1647900620000|2022-03-21 22:10:20|94960.9|94844.9|94969|94853|94977.1|94861.1|94960.9|94844.9|25
1647900630000|2022-03-21 22:10:30|94967.9|94851.9|94952.4|94836.4|94971.5|94855.5|94952.4|94836.4|10
1647900640000|2022-03-21 22:10:40|94947.9|94831.9|94951.2|94835.2|94960.4|94844.4|94947.9|94831.9|8
1647900650000|2022-03-21 22:10:50|94974.2|94858.2|94960.8|94844.8|94979.7|94863.7|94960.8|94844.8|12
1647900660000|2022-03-21 22:11:00|94972.6|94856.6|94962.3|94846.3|94973.1|94857.1|94959.8|94843.8|8
1647900670000|2022-03-21 22:11:10|94971|94855|94973.3|94857.3|94974.3|94858.3|94971|94855|5
1647900680000|2022-03-21 22:11:20|94989.8|94873.8|94971.7|94855.7|94993.2|94877.2|94962.3|94846.3|14
1647900690000|2022-03-21 22:11:30|94958.7|94842.7|94969.4|94853.4|94969.4|94853.4|94955.7|94839.7|6
1647900700000|2022-03-21 22:11:40|94966.2|94850.2|94967.9|94851.9|94981.3|94865.3|94953.1|94837.1|25
1647900710000|2022-03-21 22:11:50|94970.4|94854.4|94964.3|94848.3|94977.4|94861.4|94959.5|94843.5|17
1647900720000|2022-03-21 22:12:00|94961.4|94845.4|94974.3|94858.3|94986.4|94870.4|94957.1|94841.1|22
1647900730000|2022-03-21 22:12:10|94979|94863|94980|94864|94985.5|94869.5|94973.6|94857.6|24
1647900740000|2022-03-21 22:12:20|94979.7|94863.7|94974.9|94858.9|94984.1|94868.1|94973.7|94857.7|13
1647900750000|2022-03-21 22:12:30|94974.6|94858.6|94971.4|94855.4|94985|94869|94971.3|94855.3|22
1647900760000|2022-03-21 22:12:40|94970.5|94854.5|94975.5|94859.5|94979.1|94863.1|94970.3|94854.3|13
1647900770000|2022-03-21 22:12:50|95017.2|94901.2|94980.5|94864.5|95017.2|94901.2|94968|94852|18
1647900780000|2022-03-21 22:13:00|94968|94852|94972|94856|94980.9|94864.9|94958.8|94842.8|25
1647900790000|2022-03-21 22:13:10|94972.4|94856.4|94955.5|94839.5|94972.4|94856.4|94950.8|94834.8|13
1647900800000|2022-03-21 22:13:20|94956|94840|94946.6|94830.6|94956|94840|94941.4|94825.4|19
1647900810000|2022-03-21 22:13:30|94946.9|94830.9|94949.2|94833.2|94957.9|94841.9|94938.5|94822.5|26
1647900820000|2022-03-21 22:13:40|94951.7|94835.7|94953|94837|94953|94837|94946.6|94830.6|15
1647900830000|2022-03-21 22:13:50|94952.6|94836.6|94947|94831|94954.8|94838.8|94946.3|94830.3|31
1647900840000|2022-03-21 22:14:00|94947.1|94831.1|94943.7|94827.7|94953.7|94837.7|94938.5|94822.5|20
1647900850000|2022-03-21 22:14:10|94942.9|94826.9|94936.3|94820.3|94944.9|94828.9|94932.1|94816.1|14
1647900860000|2022-03-21 22:14:20|94930.3|94814.3|94947|94831|94952.5|94836.5|94930.3|94814.3|14
1647900870000|2022-03-21 22:14:30|94946.9|94830.9|94937.4|94821.4|94947|94831|94936.9|94820.9|15
1647900880000|2022-03-21 22:14:40|94939.9|94823.9|94943.4|94827.4|94948.4|94832.4|94935.9|94819.9|12
1647900890000|2022-03-21 22:14:50|94934.8|94818.8|94949|94833|94952|94836|94934.8|94818.8|11
1647900900000|2022-03-21 22:15:00|94943.5|94827.5|94932.3|94816.3|94950.6|94834.6|94923.9|94807.9|33
1647900910000|2022-03-21 22:15:10|94943|94827|94935.6|94819.6|94945.1|94829.1|94927.6|94811.6|12
1647900920000|2022-03-21 22:15:20|94954.5|94838.5|94937.1|94821.1|94954.5|94838.5|94935.9|94819.9|15
1647900930000|2022-03-21 22:15:30|94943|94827|94941.9|94825.9|94946|94830|94933.6|94817.6|8
1647900940000|2022-03-21 22:15:40|94944.7|94828.7|94954.8|94838.8|94956|94840|94931.3|94815.3|23
1647900950000|2022-03-21 22:15:50|94954.5|94838.5|94925.4|94809.4|94961.8|94845.8|94924.1|94808.1|15
1647900960000|2022-03-21 22:16:00|94936.6|94820.6|94948.7|94832.7|94951.1|94835.1|94929.2|94813.2|23
1647900970000|2022-03-21 22:16:10|94947.8|94831.8|94941.7|94825.7|94967.4|94851.4|94927.5|94811.5|14
1647900980000|2022-03-21 22:16:20|94932|94816|94927.3|94811.3|94934.5|94818.5|94916.2|94800.2|20
1647900990000|2022-03-21 22:16:30|94932.4|94816.4|94925.6|94809.6|94934.7|94818.7|94921.8|94805.8|16
1647901000000|2022-03-21 22:16:40|94929.1|94813.1|94938.3|94822.3|94941.9|94825.9|94920|94804|13
1647901010000|2022-03-21 22:16:50|94924|94808|94932.8|94816.8|94934.7|94818.7|94924|94808|13
1647901020000|2022-03-21 22:17:00|94930.3|94814.3|94917.5|94801.5|94930.3|94814.3|94912|94796|23
1647901030000|2022-03-21 22:17:10|94915.5|94799.5|94923|94807|94935.5|94819.5|94914|94798|24
1647901040000|2022-03-21 22:17:20|94920.6|94804.6|94919.7|94803.7|94927.2|94811.2|94918.3|94802.3|15
1647901050000|2022-03-21 22:17:30|94924.3|94808.3|94928.9|94812.9|94928.9|94812.9|94919.5|94803.5|21
1647901060000|2022-03-21 22:17:40|94929|94813|94911.8|94795.8|94929.9|94813.9|94911.8|94795.8|19
1647901070000|2022-03-21 22:17:50|94915.1|94799.1|94913.6|94797.6|94922.7|94806.7|94908.3|94792.3|16
1647901080000|2022-03-21 22:18:00|94915.7|94799.7|94925.1|94809.1|94926.2|94810.2|94907.8|94791.8|16
1647901090000|2022-03-21 22:18:10|94920.4|94804.4|94909.1|94793.1|94920.4|94804.4|94904.9|94788.9|16
1647901100000|2022-03-21 22:18:20|94924.7|94808.7|94916.1|94800.1|94924.7|94808.7|94909.2|94793.2|20
1647901110000|2022-03-21 22:18:30|94919.5|94803.5|94915.8|94799.8|94919.5|94803.5|94906.2|94790.2|10
1647901120000|2022-03-21 22:18:40|94912.2|94796.2|94906.1|94790.1|94914.7|94798.7|94897.8|94781.8|17
1647901130000|2022-03-21 22:18:50|94900.3|94784.3|94919.5|94803.5|94922.2|94806.2|94896.7|94780.7|13
1647901140000|2022-03-21 22:19:00|94906.8|94790.8|94901.4|94785.4|94913.5|94797.5|94894.9|94778.9|20
1647901150000|2022-03-21 22:19:10|94906.1|94790.1|94913.2|94797.2|94920.4|94804.4|94902.2|94786.2|35
1647901160000|2022-03-21 22:19:20|94913.3|94797.3|94909.9|94793.9|94914|94798|94909.7|94793.7|18
1647901170000|2022-03-21 22:19:30|94904.1|94788.1|94902.1|94786.1|94907.1|94791.1|94891.7|94775.7|20
1647901180000|2022-03-21 22:19:40|94904.4|94788.4|94918.2|94802.2|94918.2|94802.2|94894.8|94778.8|18
1647901190000|2022-03-21 22:19:50|94916.5|94800.5|94891.5|94775.5|94916.5|94800.5|94884.8|94768.8|17
1647901200000|2022-03-21 22:20:00|94895.4|94779.4|94911.6|94795.6|94914.4|94798.4|94894.4|94778.4|24
1647901210000|2022-03-21 22:20:10|94911.1|94795.1|94918.3|94802.3|94921.4|94805.4|94911.1|94795.1|7
1647901220000|2022-03-21 22:20:20|94900.9|94784.9|94908.8|94792.8|94919|94803|94900.9|94784.9|16
1647901230000|2022-03-21 22:20:30|94893.9|94777.9|94929.5|94813.5|94929.5|94813.5|94893.9|94777.9|19
1647901240000|2022-03-21 22:20:40|94918.6|94802.6|94912.3|94796.3|94935.5|94819.5|94900.7|94784.7|11
1647901250000|2022-03-21 22:20:50|94917.6|94801.6|94904.6|94788.6|94924.6|94808.6|94897.2|94781.2|14
1647901260000|2022-03-21 22:21:00|94899.2|94783.2|94913.2|94797.2|94915.2|94799.2|94899.2|94783.2|11
1647901270000|2022-03-21 22:21:10|94909.9|94793.9|94916.8|94800.8|94917.1|94801.1|94907.6|94791.6|19
1647901280000|2022-03-21 22:21:20|94915.2|94799.2|94920.9|94804.9|94925.5|94809.5|94911.3|94795.3|7
1647901290000|2022-03-21 22:21:30|94919.2|94803.2|94915|94799|94920.4|94804.4|94886.4|94770.4|16
1647901300000|2022-03-21 22:21:40|94915.4|94799.4|94910.5|94794.5|94927.6|94811.6|94902|94786|20
1647901310000|2022-03-21 22:21:50|94909.8|94793.8|94907.8|94791.8|94913.8|94797.8|94900.1|94784.1|17
1647901320000|2022-03-21 22:22:00|94908.3|94792.3|94916.1|94800.1|94916.3|94800.3|94908.3|94792.3|20
1647901330000|2022-03-21 22:22:10|94917.9|94801.9|94923.4|94807.4|94933.1|94817.1|94917.9|94801.9|6
1647901340000|2022-03-21 22:22:20|94923.6|94807.6|94916.9|94800.9|94927.3|94811.3|94910.2|94794.2|15
1647901350000|2022-03-21 22:22:30|94916|94800|94924.4|94808.4|94928.4|94812.4|94903.9|94787.9|24
1647901360000|2022-03-21 22:22:40|94929.3|94813.3|94919.9|94803.9|94929.8|94813.8|94897.5|94781.5|7
1647901370000|2022-03-21 22:22:50|94919.4|94803.4|94923|94807|94934.5|94818.5|94909.4|94793.4|16
1647901380000|2022-03-21 22:23:00|94925.7|94809.7|94919.5|94803.5|94925.7|94809.7|94911.2|94795.2|12
1647901390000|2022-03-21 22:23:10|94919.4|94803.4|94917.1|94801.1|94924.1|94808.1|94912.4|94796.4|14
1647901400000|2022-03-21 22:23:20|94912.4|94796.4|94912.2|94796.2|94920|94804|94912.2|94796.2|11
1647901410000|2022-03-21 22:23:30|94907.9|94791.9|94902.6|94786.6|94938.2|94822.2|94902.6|94786.6|15
1647901420000|2022-03-21 22:23:40|94912.7|94796.7|94921.6|94805.6|94921.6|94805.6|94905.4|94789.4|15
1647901430000|2022-03-21 22:23:50|94912.2|94796.2|94901.6|94785.6|94912.3|94796.3|94898|94782|11
1647901440000|2022-03-21 22:24:00|94895.8|94779.8|94916.8|94800.8|94920.7|94804.7|94895.8|94779.8|18
1647901450000|2022-03-21 22:24:10|94932.9|94816.9|94903.3|94787.3|94932.9|94816.9|94887.5|94771.5|11
1647901460000|2022-03-21 22:24:20|94927.9|94811.9|94917.1|94801.1|94937.3|94821.3|94917.1|94801.1|6
1647901470000|2022-03-21 22:24:30|94911.4|94795.4|94901|94785|94932.7|94816.7|94901|94785|21
1647901480000|2022-03-21 22:24:40|94937.4|94821.4|94930.8|94814.8|94939.9|94823.9|94930.8|94814.8|7
1647901490000|2022-03-21 22:24:50|94927.1|94811.1|94911|94795|94929.7|94813.7|94911|94795|6
1647901500000|2022-03-21 22:25:00|94918.8|94802.8|94900.5|94784.5|94921.5|94805.5|94900.5|94784.5|8
1647901510000|2022-03-21 22:25:10|94907.1|94791.1|94941.6|94825.6|94948.5|94832.5|94907.1|94791.1|8
1647901520000|2022-03-21 22:25:20|94941.5|94825.5|94948.7|94832.7|94949.6|94833.6|94939|94823|12
1647901530000|2022-03-21 22:25:30|94922.9|94806.9|94931.7|94815.7|94931.7|94815.7|94900|94784|11
1647901540000|2022-03-21 22:25:40|94932.7|94816.7|94937.9|94821.9|94942.6|94826.6|94932.7|94816.7|8
1647901550000|2022-03-21 22:25:50|94934.7|94818.7|94932.3|94816.3|94936|94820|94924.3|94808.3|6
1647901560000|2022-03-21 22:26:00|94934.8|94818.8|94925.6|94809.6|94935.5|94819.5|94924|94808|4
1647901570000|2022-03-21 22:26:10|94925|94809|94942.4|94826.4|94957.7|94841.7|94920.6|94804.6|9
1647901580000|2022-03-21 22:26:20|94911.4|94795.4|94948.4|94832.4|94954.8|94838.8|94911.4|94795.4|8
1647901590000|2022-03-21 22:26:30|94939.4|94823.4|94939.4|94823.4|94939.4|94823.4|94939.4|94823.4|1
1647901600000|2022-03-21 22:26:40|94952.8|94836.8|94928.8|94812.8|94952.8|94836.8|94927.3|94811.3|18
1647901610000|2022-03-21 22:26:50|94929|94813|94939.9|94823.9|94939.9|94823.9|94920.9|94804.9|17
1647901620000|2022-03-21 22:27:00|94935|94819|94933|94817|94942.7|94826.7|94931.4|94815.4|10
1647901630000|2022-03-21 22:27:10|94932.8|94816.8|94925.6|94809.6|94934.9|94818.9|94925.6|94809.6|19
1647901640000|2022-03-21 22:27:20|94925.7|94809.7|94950.2|94834.2|94956.4|94840.4|94925.7|94809.7|7
1647901650000|2022-03-21 22:27:30|94945.7|94829.7|94943.5|94827.5|94949.4|94833.4|94942.5|94826.5|7
1647901660000|2022-03-21 22:27:40|94944.3|94828.3|94940.5|94824.5|94946.6|94830.6|94940.5|94824.5|5
1647901670000|2022-03-21 22:27:50|94940.4|94824.4|94939.4|94823.4|94940.4|94824.4|94894|94778|10
1647901680000|2022-03-21 22:28:00|94940.8|94824.8|94939.3|94823.3|94940.8|94824.8|94938.6|94822.6|7
1647901690000|2022-03-21 22:28:10|94945|94829|94928.2|94812.2|94945.6|94829.6|94916.6|94800.6|14
1647901700000|2022-03-21 22:28:20|94937.9|94821.9|94930.4|94814.4|94937.9|94821.9|94920.7|94804.7|14
1647901710000|2022-03-21 22:28:30|94931.1|94815.1|94927|94811|94931.1|94815.1|94927|94811|3
1647901720000|2022-03-21 22:28:40|94927.9|94811.9|94930.4|94814.4|94930.4|94814.4|94910|94794|8
1647901730000|2022-03-21 22:28:50|94934.4|94818.4|94945.3|94829.3|94945.3|94829.3|94932|94816|5
1647901740000|2022-03-21 22:29:00|94946|94830|94930.2|94814.2|94946|94830|94930.2|94814.2|2
1647901750000|2022-03-21 22:29:10|94922|94806|94956.5|94840.5|94956.5|94840.5|94922|94806|5
1647901760000|2022-03-21 22:29:20|94950.1|94834.1|94947.6|94831.6|94955.5|94839.5|94947.5|94831.5|5
1647901770000|2022-03-21 22:29:30|94964.5|94848.5|94950.5|94834.5|94964.5|94848.5|94950.5|94834.5|7
1647901780000|2022-03-21 22:29:40|94938.5|94822.5|94939|94823|94939.5|94823.5|94938.5|94822.5|5
1647901790000|2022-03-21 22:29:50|94938.4|94822.4|94957.5|94841.5|94970.7|94854.7|94938.4|94822.4|5
1647901800000|2022-03-21 22:30:00|94919.2|94803.2|94918.3|94802.3|94930|94814|94897.4|94781.4|32
1647901810000|2022-03-21 22:30:10|94922|94806|94917.3|94801.3|94938.1|94822.1|94909.7|94793.7|18
1647901820000|2022-03-21 22:30:20|94926.7|94810.7|94933.2|94817.2|94933.2|94817.2|94921.5|94805.5|7
1647901830000|2022-03-21 22:30:30|94921|94805|94921.8|94805.8|94923|94807|94911.2|94795.2|18
1647901840000|2022-03-21 22:30:40|94930.1|94814.1|94944.2|94828.2|94944.2|94828.2|94907.7|94791.7|14
1647901850000|2022-03-21 22:30:50|94913.2|94797.2|94904.6|94788.6|94921.9|94805.9|94902|94786|18
1647901860000|2022-03-21 22:31:00|94920.7|94804.7|94911.4|94795.4|94921.4|94805.4|94908.1|94792.1|23
1647901870000|2022-03-21 22:31:10|94909.7|94793.7|94904|94788|94910.9|94794.9|94904|94788|6
1647901880000|2022-03-21 22:31:20|94913.3|94797.3|94932.8|94816.8|94932.8|94816.8|94902.5|94786.5|9
1647901890000|2022-03-21 22:31:30|94932.7|94816.7|94892.9|94776.9|94932.7|94816.7|94892.9|94776.9|29
1647901900000|2022-03-21 22:31:40|94904.9|94788.9|94915.7|94799.7|94915.7|94799.7|94895.1|94779.1|25
1647901910000|2022-03-21 22:31:50|94918.6|94802.6|94917.8|94801.8|94918.6|94802.6|94904.7|94788.7|19
1647901920000|2022-03-21 22:32:00|94918.5|94802.5|94915.1|94799.1|94918.7|94802.7|94905.6|94789.6|18
1647901930000|2022-03-21 22:32:10|94906.3|94790.3|94916.8|94800.8|94922.4|94806.4|94906.3|94790.3|19
1647901940000|2022-03-21 22:32:20|94920.5|94804.5|94909.3|94793.3|94923|94807|94904.6|94788.6|20
1647901950000|2022-03-21 22:32:30|94911.8|94795.8|94916.2|94800.2|94922|94806|94911.8|94795.8|29
1647901960000|2022-03-21 22:32:40|94921.8|94805.8|94926.5|94810.5|94926.5|94810.5|94904|94788|17
1647901970000|2022-03-21 22:32:50|94929.2|94813.2|94916.6|94800.6|94929.2|94813.2|94907.9|94791.9|13
1647901980000|2022-03-21 22:33:00|94916.9|94800.9|94917.3|94801.3|94917.3|94801.3|94908.5|94792.5|14
1647901990000|2022-03-21 22:33:10|94918.1|94802.1|94916.3|94800.3|94918.8|94802.8|94907|94791|17
1647902000000|2022-03-21 22:33:20|94915.1|94799.1|94923|94807|94923|94807|94911.5|94795.5|15
1647902010000|2022-03-21 22:33:30|94923.5|94807.5|94904.6|94788.6|94931.3|94815.3|94904.2|94788.2|23
1647902020000|2022-03-21 22:33:40|94901.4|94785.4|94906.9|94790.9|94908.5|94792.5|94898.1|94782.1|17
1647902030000|2022-03-21 22:33:50|94905.2|94789.2|94925.8|94809.8|94925.8|94809.8|94905.2|94789.2|14
1647902040000|2022-03-21 22:34:00|94926.1|94810.1|94911.8|94795.8|94926.1|94810.1|94907.9|94791.9|20
1647902050000|2022-03-21 22:34:10|94914.2|94798.2|94917.1|94801.1|94920.1|94804.1|94905.8|94789.8|17
1647902060000|2022-03-21 22:34:20|94919.8|94803.8|94909.2|94793.2|94919.8|94803.8|94909.2|94793.2|9
1647902070000|2022-03-21 22:34:30|94924.2|94808.2|94919.8|94803.8|94936.5|94820.5|94916.9|94800.9|22
1647902080000|2022-03-21 22:34:40|94917|94801|94920.6|94804.6|94925.5|94809.5|94916.9|94800.9|28
1647902090000|2022-03-21 22:34:50|94925.5|94809.5|94918.7|94802.7|94928|94812|94917.9|94801.9|20
1647902100000|2022-03-21 22:35:00|94915.1|94799.1|94923.2|94807.2|94926.7|94810.7|94914.6|94798.6|18
1647902110000|2022-03-21 22:35:10|94925.3|94809.3|94928.1|94812.1|94928.4|94812.4|94913.9|94797.9|7
1647902120000|2022-03-21 22:35:20|94914.5|94798.5|94912.2|94796.2|94928.6|94812.6|94911.1|94795.1|10
1647902130000|2022-03-21 22:35:30|94914.4|94798.4|94930.1|94814.1|94935.6|94819.6|94912.4|94796.4|34
1647902140000|2022-03-21 22:35:40|94929.4|94813.4|94917.6|94801.6|94929.9|94813.9|94917.2|94801.2|13
1647902150000|2022-03-21 22:35:50|94924.2|94808.2|94923.4|94807.4|94928.3|94812.3|94923.2|94807.2|15
1647902160000|2022-03-21 22:36:00|94928.3|94812.3|94919.6|94803.6|94932.1|94816.1|94919.6|94803.6|13
1647902170000|2022-03-21 22:36:10|94922.2|94806.2|94918|94802|94922.9|94806.9|94912.7|94796.7|12
1647902180000|2022-03-21 22:36:20|94929|94813|94923.2|94807.2|94929.8|94813.8|94914.4|94798.4|10
1647902190000|2022-03-21 22:36:30|94923.7|94807.7|94924.5|94808.5|94924.5|94808.5|94911.2|94795.2|11
1647902200000|2022-03-21 22:36:40|94924.4|94808.4|94933.7|94817.7|94936.4|94820.4|94907.2|94791.2|12
1647902210000|2022-03-21 22:36:50|94928|94812|94924.8|94808.8|94935.2|94819.2|94914.9|94798.9|10
1647902220000|2022-03-21 22:37:00|94926.6|94810.6|94929.6|94813.6|94929.6|94813.6|94926.4|94810.4|5
1647902230000|2022-03-21 22:37:10|94901.7|94785.7|94913.9|94797.9|94916.9|94800.9|94901.5|94785.5|8
1647902240000|2022-03-21 22:37:20|94917.6|94801.6|94917.9|94801.9|94930.7|94814.7|94916.6|94800.6|6
1647902250000|2022-03-21 22:37:30|94925|94809|94918.5|94802.5|94936.6|94820.6|94913.2|94797.2|11
1647902260000|2022-03-21 22:37:40|94892.9|94776.9|94914.6|94798.6|94922.1|94806.1|94892.9|94776.9|12
1647902270000|2022-03-21 22:37:50|94917.2|94801.2|94920.9|94804.9|94921.1|94805.1|94910.6|94794.6|11
1647902280000|2022-03-21 22:38:00|94921.6|94805.6|94923.3|94807.3|94935.2|94819.2|94909.7|94793.7|11
1647902290000|2022-03-21 22:38:10|94927.5|94811.5|94926.7|94810.7|94927.5|94811.5|94925.4|94809.4|3
1647902300000|2022-03-21 22:38:20|94928.3|94812.3|94913.6|94797.6|94928.4|94812.4|94912.2|94796.2|9
1647902310000|2022-03-21 22:38:30|94917.1|94801.1|94914.9|94798.9|94936.3|94820.3|94902.6|94786.6|5
1647902320000|2022-03-21 22:38:40|94927.3|94811.3|94921.1|94805.1|94928.4|94812.4|94908.1|94792.1|8
1647902330000|2022-03-21 22:38:50|94920.5|94804.5|94902|94786|94931.6|94815.6|94898.2|94782.2|9
1647902340000|2022-03-21 22:39:00|94912.5|94796.5|94932.9|94816.9|94936|94820|94898.3|94782.3|18
1647902350000|2022-03-21 22:39:10|94921.2|94805.2|94922.4|94806.4|94935.4|94819.4|94913.9|94797.9|22
1647902360000|2022-03-21 22:39:20|94917.8|94801.8|94935.8|94819.8|94935.8|94819.8|94917.8|94801.8|11
1647902370000|2022-03-21 22:39:30|94920|94804|94922.4|94806.4|94927.3|94811.3|94916|94800|10
1647902380000|2022-03-21 22:39:40|94923.4|94807.4|94933.3|94817.3|94933.3|94817.3|94908.4|94792.4|7
1647902390000|2022-03-21 22:39:50|94929.4|94813.4|94932.8|94816.8|94932.8|94816.8|94907.1|94791.1|8
1647902400000|2022-03-21 22:40:00|94929.6|94813.6|94938|94822|94938|94822|94929.4|94813.4|10
1647902410000|2022-03-21 22:40:10|94936|94820|94945|94829|94945|94829|94932.8|94816.8|7
1647902420000|2022-03-21 22:40:20|94944.9|94828.9|94944.7|94828.7|94945.6|94829.6|94944.1|94828.1|7
1647902430000|2022-03-21 22:40:30|94944.6|94828.6|94929.7|94813.7|94944.6|94828.6|94924.1|94808.1|27
1647902440000|2022-03-21 22:40:40|94925.9|94809.9|94935.3|94819.3|94938.1|94822.1|94922.7|94806.7|15
1647902450000|2022-03-21 22:40:50|94934|94818|94941|94825|94941|94825|94933.8|94817.8|9
1647902460000|2022-03-21 22:41:00|94948.6|94832.6|94937.2|94821.2|94949|94833|94927.7|94811.7|17
1647902470000|2022-03-21 22:41:10|94939.9|94823.9|94940.8|94824.8|94940.8|94824.8|94929.9|94813.9|13
1647902480000|2022-03-21 22:41:20|94915.2|94799.2|94927.7|94811.7|94934.1|94818.1|94915.2|94799.2|15
1647902490000|2022-03-21 22:41:30|94932.5|94816.5|94919.5|94803.5|94935.3|94819.3|94907.8|94791.8|22
1647902500000|2022-03-21 22:41:40|94924.9|94808.9|94932.2|94816.2|94934.5|94818.5|94919.4|94803.4|16
1647902510000|2022-03-21 22:41:50|94924.6|94808.6|94931.1|94815.1|94934.7|94818.7|94922.8|94806.8|14
1647902520000|2022-03-21 22:42:00|94930.4|94814.4|94921.8|94805.8|94933.3|94817.3|94914.8|94798.8|7
1647902530000|2022-03-21 22:42:10|94928|94812|94924.5|94808.5|94930.3|94814.3|94911.5|94795.5|17
1647902540000|2022-03-21 22:42:20|94928.6|94812.6|94913.7|94797.7|94931.3|94815.3|94910.2|94794.2|11
1647902550000|2022-03-21 22:42:30|94922.9|94806.9|94922|94806|94922.9|94806.9|94910.3|94794.3|8
1647902560000|2022-03-21 22:42:40|94926.2|94810.2|94934.1|94818.1|94934.1|94818.1|94915.3|94799.3|12
1647902570000|2022-03-21 22:42:50|94933.1|94817.1|94930|94814|94933.1|94817.1|94919.7|94803.7|8
1647902580000|2022-03-21 22:43:00|94910|94794|94926|94810|94928.6|94812.6|94910|94794|17
1647902590000|2022-03-21 22:43:10|94924.4|94808.4|94926.6|94810.6|94926.6|94810.6|94923|94807|4
1647902600000|2022-03-21 22:43:20|94926.5|94810.5|94925.4|94809.4|94926.5|94810.5|94909|94793|21
1647902610000|2022-03-21 22:43:30|94922.9|94806.9|94932.3|94816.3|94932.3|94816.3|94912.1|94796.1|10
1647902620000|2022-03-21 22:43:40|94933.7|94817.7|94933.1|94817.1|94938.1|94822.1|94933.1|94817.1|6
1647902630000|2022-03-21 22:43:50|94933.3|94817.3|94934.4|94818.4|94938.6|94822.6|94933.3|94817.3|5
1647902640000|2022-03-21 22:44:00|94901.8|94785.8|94921.8|94805.8|94927.9|94811.9|94901.8|94785.8|11
1647902650000|2022-03-21 22:44:10|94919.2|94803.2|94921.3|94805.3|94921.3|94805.3|94908.2|94792.2|14
1647902660000|2022-03-21 22:44:20|94921.5|94805.5|94926.1|94810.1|94932.6|94816.6|94902.6|94786.6|11
1647902670000|2022-03-21 22:44:30|94928.4|94812.4|94923.3|94807.3|94936.2|94820.2|94920.5|94804.5|11
1647902680000|2022-03-21 22:44:40|94926.8|94810.8|94917.1|94801.1|94927|94811|94916.7|94800.7|6
1647902690000|2022-03-21 22:44:50|94923.9|94807.9|94917.3|94801.3|94937.8|94821.8|94917.3|94801.3|7
1647902700000|2022-03-21 22:45:00|94927.4|94811.4|94915|94799|94931.4|94815.4|94915|94799|19
1647902710000|2022-03-21 22:45:10|94922|94806|94927.4|94811.4|94927.4|94811.4|94910.9|94794.9|5
1647902720000|2022-03-21 22:45:20|94926.2|94810.2|94909.6|94793.6|94929.3|94813.3|94903.8|94787.8|26
1647902730000|2022-03-21 22:45:30|94917.6|94801.6|94912.9|94796.9|94924.4|94808.4|94912.9|94796.9|7
1647902740000|2022-03-21 22:45:40|94906.4|94790.4|94922.1|94806.1|94931.4|94815.4|94906.4|94790.4|15
1647902750000|2022-03-21 22:45:50|94920|94804|94903.5|94787.5|94920|94804|94900.4|94784.4|8
1647902760000|2022-03-21 22:46:00|94921.5|94805.5|94918.9|94802.9|94930.5|94814.5|94908.1|94792.1|14
1647902770000|2022-03-21 22:46:10|94923.9|94807.9|94934.2|94818.2|94934.2|94818.2|94898.9|94782.9|14
1647902780000|2022-03-21 22:46:20|94931.3|94815.3|94921|94805|94932|94816|94914.4|94798.4|14
1647902790000|2022-03-21 22:46:30|94925.6|94809.6|94922.4|94806.4|94930|94814|94918.9|94802.9|13
1647902800000|2022-03-21 22:46:40|94923.2|94807.2|94909.6|94793.6|94924.6|94808.6|94909.6|94793.6|13
1647902810000|2022-03-21 22:46:50|94925.8|94809.8|94911.8|94795.8|94931.1|94815.1|94911.8|94795.8|7
1647902820000|2022-03-21 22:47:00|94920.9|94804.9|94918.7|94802.7|94929.8|94813.8|94918.7|94802.7|12
1647902830000|2022-03-21 22:47:10|94929.2|94813.2|94914.5|94798.5|94943.8|94827.8|94906|94790|10
1647902840000|2022-03-21 22:47:20|94917.1|94801.1|94932.3|94816.3|94932.3|94816.3|94917.1|94801.1|7
1647902850000|2022-03-21 22:47:30|94931.8|94815.8|94923.1|94807.1|94937.4|94821.4|94918.8|94802.8|15
1647902860000|2022-03-21 22:47:40|94922.5|94806.5|94905|94789|94940.4|94824.4|94898|94782|25
1647902870000|2022-03-21 22:47:50|94900.2|94784.2|94903.3|94787.3|94908.7|94792.7|94879.6|94763.6|8
1647902880000|2022-03-21 22:48:00|94913.3|94797.3|94937.4|94821.4|94937.4|94821.4|94913.3|94797.3|14
1647902890000|2022-03-21 22:48:10|94936.6|94820.6|94928.7|94812.7|94936.6|94820.6|94921.7|94805.7|21
1647902900000|2022-03-21 22:48:20|94928.8|94812.8|94929.7|94813.7|94929.7|94813.7|94920.2|94804.2|12
1647902910000|2022-03-21 22:48:30|94924.5|94808.5|94931.5|94815.5|94936.1|94820.1|94921.2|94805.2|23
1647902920000|2022-03-21 22:48:40|94933.6|94817.6|94916.5|94800.5|94933.6|94817.6|94914|94798|22
1647902930000|2022-03-21 22:48:50|94920.3|94804.3|94913.7|94797.7|94930.6|94814.6|94913.7|94797.7|18
1647902940000|2022-03-21 22:49:00|94922.4|94806.4|94916.2|94800.2|94925.3|94809.3|94914|94798|21
1647902950000|2022-03-21 22:49:10|94917.5|94801.5|94923.2|94807.2|94924.2|94808.2|94917.1|94801.1|13
1647902960000|2022-03-21 22:49:20|94928.4|94812.4|94926.6|94810.6|94928.4|94812.4|94910|94794|15
1647902970000|2022-03-21 22:49:30|94920.9|94804.9|94929.9|94813.9|94930.2|94814.2|94915.3|94799.3|11
1647902980000|2022-03-21 22:49:40|94925.1|94809.1|94939.2|94823.2|94939.2|94823.2|94908.9|94792.9|14
1647902990000|2022-03-21 22:49:50|94939.3|94823.3|94939.7|94823.7|94940.9|94824.9|94938.3|94822.3|12
1647903000000|2022-03-21 22:50:00|94940.3|94824.3|94939.1|94823.1|94943.4|94827.4|94939|94823|10
1647903010000|2022-03-21 22:50:10|94939.9|94823.9|94940.8|94824.8|94940.8|94824.8|94939.4|94823.4|8
1647903020000|2022-03-21 22:50:20|94940.3|94824.3|94939|94823|94942.7|94826.7|94938.5|94822.5|16
1647903030000|2022-03-21 22:50:30|94937.5|94826.5|94941.6|94825.6|94948.6|94839.5|94937.5|94823|18
1647903040000|2022-03-21 22:50:40|94941.5|94825.5|94940.6|94824.6|94941.5|94825.5|94939.7|94823.7|11
1647903050000|2022-03-21 22:50:50|94943|94827|94941.7|94825.7|94943.1|94827.1|94940.6|94824.6|12
1647903060000|2022-03-21 22:51:00|94941.8|94825.8|94942.5|94826.5|94943.1|94827.1|94941.4|94825.4|13
1647903070000|2022-03-21 22:51:10|94945.7|94829.7|94943.1|94827.1|94945.7|94829.7|94942.4|94826.4|8
1647903080000|2022-03-21 22:51:20|94942.8|94826.8|94943.1|94827.1|94943.6|94827.6|94942.8|94826.8|5
1647903090000|2022-03-21 22:51:30|94948.3|94832.3|94944.5|94828.5|94948.3|94832.3|94944.5|94828.5|4
1647903100000|2022-03-21 22:51:40|94944.6|94828.6|94945.2|94829.2|94946.1|94830.1|94943.2|94827.2|7
1647903110000|2022-03-21 22:51:50|94944.7|94828.7|94942.1|94826.1|94944.7|94828.7|94941.1|94825.1|9
1647903120000|2022-03-21 22:52:00|94942.4|94826.4|94942.2|94826.2|94943.2|94827.2|94942.2|94826.2|10
1647903130000|2022-03-21 22:52:10|94943.6|94827.6|94942.4|94826.4|94944.6|94828.6|94942|94826|16
1647903140000|2022-03-21 22:52:20|94942.9|94826.9|94943.2|94827.2|94943.6|94827.6|94941.3|94825.3|12
1647903150000|2022-03-21 22:52:30|94942.4|94826.4|94942|94826|94942.7|94826.7|94940.9|94824.9|9
1647903160000|2022-03-21 22:52:40|94942.5|94826.5|94946.6|94830.6|94947.2|94831.2|94942.5|94826.5|8
1647903170000|2022-03-21 22:52:50|94946.3|94830.3|94942.3|94826.3|94946.7|94830.7|94942.2|94826.2|17
1647903180000|2022-03-21 22:53:00|94942.4|94826.4|94942.4|94826.4|94942.9|94826.9|94942.2|94826.2|7
1647903190000|2022-03-21 22:53:10|94943.1|94827.1|94941.6|94825.6|94951.2|94835.2|94939.9|94823.9|21
1647903200000|2022-03-21 22:53:20|94941.8|94825.8|94941|94825|94941.8|94825.8|94940.4|94824.4|11
1647903210000|2022-03-21 22:53:30|94940.8|94824.8|94944.4|94828.4|94949.5|94833.5|94940.3|94824.3|17
1647903220000|2022-03-21 22:53:40|94942.8|94826.8|94943.9|94827.9|94943.9|94827.9|94942.8|94826.8|4
1647903230000|2022-03-21 22:53:50|94944.4|94828.4|94944.2|94828.2|94945.9|94829.9|94944.2|94828.2|3
1647903240000|2022-03-21 22:54:00|94961.5|94845.5|94959.2|94843.2|94961.5|94845.5|94957.1|94841.1|5
1647903250000|2022-03-21 22:54:10|94945|94829|94945|94829|94945|94829|94945|94829|1
1647903260000|2022-03-21 22:54:20|94933.1|94837|94956.3|94840.3|94963.9|94847.9|94933.1|94837|5
1647903270000|2022-03-21 22:54:30|94957.8|94841.8|94943.4|94827.4|94957.8|94841.8|94942.6|94826.6|9
1647903280000|2022-03-21 22:54:40|94965.7|94849.7|94953.8|94837.8|94965.7|94849.7|94953.8|94837.8|4
1647903290000|2022-03-21 22:54:50|94959.2|94843.2|94956.3|94840.3|94959.2|94843.2|94956.3|94840.3|2
1647903300000|2022-03-21 22:55:00|94948.5|94832.5|94944.5|94828.5|94949.8|94836.4|94935.7|94828.5|9
1647903310000|2022-03-21 22:55:10|94963.6|94847.6|94948.3|94832.3|94963.6|94847.6|94948.3|94832.3|4
1647903320000|2022-03-21 22:55:20|94950.6|94834.6|94952.6|94836.6|94954|94838|94950.6|94834.6|4
1647903330000|2022-03-21 22:55:30|94945|94829|94944.6|94828.6|94945|94829|94943.8|94827.8|7
1647903340000|2022-03-21 22:55:40|94944.7|94828.7|94949.7|94833.7|94955.1|94839.1|94944.7|94828.7|10
1647903350000|2022-03-21 22:55:50|94947.6|94831.6|94940.9|94824.9|94947.6|94831.6|94940.9|94824.9|15
1647903360000|2022-03-21 22:56:00|94941.3|94825.5|94940.2|94824.2|94941.3|94825.5|94939.5|94823.5|8
1647903370000|2022-03-21 22:56:10|94939.8|94823.8|94939.4|94823.4|94940.1|94824.1|94939.1|94823.1|12
1647903380000|2022-03-21 22:56:20|94939.6|94823.6|94942.4|94826.4|94955.9|94839.9|94939.6|94823.6|13
1647903390000|2022-03-21 22:56:30|94942.1|94826.1|94950.2|94834.2|94953|94837|94942|94826|14
1647903400000|2022-03-21 22:56:40|94950.7|94834.7|94949.7|94833.7|94950.7|94834.7|94948.2|94832.2|12
1647903410000|2022-03-21 22:56:50|94948.9|94832.9|94956.5|94840.5|94957.5|94841.5|94948.9|94832.9|11
1647903420000|2022-03-21 22:57:00|94952.8|94836.8|94952.5|94836.5|94953.1|94837.1|94952.3|94836.3|6
1647903430000|2022-03-21 22:57:10|94952.7|94836.7|94955.1|94839.1|94956.7|94840.7|94952.7|94836.7|13
1647903440000|2022-03-21 22:57:20|94955.7|94839.7|94947.6|94849|94957.3|94849|94947.6|94839.2|6
1647903450000|2022-03-21 22:57:30|94947.8|94849.2|94950.5|94846|94954.2|94850.6|94947.8|94846|6
1647903460000|2022-03-21 22:57:40|94955.4|94839.4|94956.2|94840.2|94957.8|94841.8|94955.4|94839.4|6
1647903470000|2022-03-21 22:57:50|94955.1|94839.1|94956.1|94840.1|94962.2|94846.2|94955.1|94839.1|9
1647903480000|2022-03-21 22:58:00|94954.7|94838.7|94953|94837|94955.6|94839.6|94952.9|94836.9|9
1647903490000|2022-03-21 22:58:10|94954.4|94838.4|94951.5|94835.5|94954.4|94838.4|94951.5|94835.5|7
1647903500000|2022-03-21 22:58:20|94951.1|94835.1|94952.3|94836.3|94957|94841|94951.1|94835.1|13
1647903510000|2022-03-21 22:58:30|94951.7|94835.7|94951.1|94835.1|94951.7|94835.7|94947.9|94831.9|9
1647903520000|2022-03-21 22:58:40|94950.6|94834.6|94955.2|94839.2|94955.2|94839.2|94948.2|94832.2|13
1647903530000|2022-03-21 22:58:50|94949.7|94833.7|94950.2|94834.2|94952.4|94836.4|94948.6|94832.6|22
1647903540000|2022-03-21 22:59:00|94950|94834|94944.9|94828.9|94951.1|94835.1|94944.9|94828.9|16
1647903550000|2022-03-21 22:59:10|94946.4|94830.4|94947.2|94831.2|94947.2|94831.2|94945|94829|9
1647903560000|2022-03-21 22:59:20|94946.8|94830.8|94945.1|94829.1|94946.8|94830.8|94944.7|94828.7|9
1647903570000|2022-03-21 22:59:30|94944.4|94828.4|94945.4|94829.4|94945.6|94829.6|94943.8|94827.8|8
1647903580000|2022-03-21 22:59:40|94944.5|94828.5|94954.6|94838.6|94954.6|94838.6|94943.7|94827.7|27
1647903590000|2022-03-21 22:59:50|94953.9|94837.9|94954.7|94838.7|94955.5|94839.5|94953.4|94837.4|10
1647903600000|2022-03-21 23:00:00|94949.9|94833.9|94948|94832|94958.7|94842.7|94947.2|94831.2|42
1647903610000|2022-03-21 23:00:10|94952.5|94836.5|94950.3|94836|94952.5|94836.5|94945|94829|24
1647903620000|2022-03-21 23:00:20|94949.5|94833.5|94946|94830|94950.6|94834.6|94945.3|94829.3|12
1647903630000|2022-03-21 23:00:30|94946.1|94830.1|94951.9|94837.8|94955.2|94839.2|94945.7|94829.7|16
1647903640000|2022-03-21 23:00:40|94947.7|94837.6|94951.7|94836|94955.3|94839.3|94947.7|94832.5|18
1647903650000|2022-03-21 23:00:50|94950.9|94837.2|94948.9|94832.9|94951.5|94837.2|94947.3|94831.3|12
1647903660000|2022-03-21 23:01:00|94953.2|94837.2|94954.6|94838.6|94954.6|94844.8|94950.9|94836.7|12
1647903670000|2022-03-21 23:01:10|94959.1|94843.1|94954|94844.4|94959.1|94844.4|94951.4|94835.7|18
1647903680000|2022-03-21 23:01:20|94958.1|94844.3|94948.7|94837.1|94958.1|94844.3|94948.3|94834.6|14
1647903690000|2022-03-21 23:01:30|94950.8|94834.8|94951.8|94839.5|94956.4|94842.9|94946.4|94834.8|19
1647903700000|2022-03-21 23:01:40|94951.7|94835.7|94955.2|94842.8|94960.4|94844.4|94948|94832|16
1647903710000|2022-03-21 23:01:50|94956.3|94842.5|94959.3|94843.3|94965.2|94853.2|94947.9|94833.8|14
1647903720000|2022-03-21 23:02:00|94957.9|94841.9|94955.8|94839.8|94957.9|94842.2|94954.6|94839.4|13
1647903730000|2022-03-21 23:02:10|94955.5|94839.5|94949.8|94835.1|94955.7|94839.7|94949.8|94833.8|16
1647903740000|2022-03-21 23:02:20|94947.5|94831.5|94954.7|94843.5|94962|94851.1|94947.5|94831.5|11
1647903750000|2022-03-21 23:02:30|94955.6|94842.2|94953|94839|94960|94847.1|94945.9|94836|20
1647903760000|2022-03-21 23:02:40|94943.8|94844.7|94947.2|94831.2|94952.4|94844.7|94943.8|94830.8|19
1647903770000|2022-03-21 23:02:50|94943|94827|94948.2|94832.2|94949|94833|94943|94827|11
1647903780000|2022-03-21 23:03:00|94947.5|94831.5|94951.5|94835.5|94951.5|94835.5|94945.2|94829.2|22
1647903790000|2022-03-21 23:03:10|94952|94836|94957.1|94841.1|94957.1|94842.7|94948.2|94832.2|17
1647903800000|2022-03-21 23:03:20|94956.8|94840.8|94959|94843|94959|94846|94953.3|94840.8|12
1647903810000|2022-03-21 23:03:30|94958.9|94842.9|94953|94846.1|94958.9|94850.3|94948.8|94836.4|17
1647903820000|2022-03-21 23:03:40|94951.2|94847.1|94954.2|94847.3|94955.7|94851|94950.3|94841|17
1647903830000|2022-03-21 23:03:50|94953.2|94848.6|94957.4|94845.3|94958.1|94849.7|94951.4|94840.2|28
1647903840000|2022-03-21 23:04:00|94956.4|94847.4|94958.8|94851.6|94964.3|94854.6|94955.2|94845.7|31
1647903850000|2022-03-21 23:04:10|94958.5|94852|94948.6|94853.3|94960.9|94854.8|94948.5|94846.9|32
1647903860000|2022-03-21 23:04:20|94949.2|94855.7|94954.3|94859.1|94960.7|94859.1|94947|94851.8|32
1647903870000|2022-03-21 23:04:30|94955|94858.2|94951|94856|94958.3|94867|94951|94855.1|30
1647903880000|2022-03-21 23:04:40|94952.2|94860.4|94947.2|94857.3|94955.4|94864|94947.2|94857.3|15
1647903890000|2022-03-21 23:04:50|94947.1|94855.8|94946.6|94850.8|94947.5|94856.3|94946.1|94850.8|7
1647903900000|2022-03-21 23:05:00|94944.4|94857.2|94942.8|94862.1|94953.8|94865.3|94941|94845.2|42
1647903910000|2022-03-21 23:05:10|94945.6|94863.5|94941.2|94852.2|94945.6|94863.5|94940.6|94850.3|23
1647903920000|2022-03-21 23:05:20|94940.9|94853.5|94946.2|94855.1|94947.5|94860.1|94940.9|94852.2|24
1647903930000|2022-03-21 23:05:30|94945.4|94859.6|94942|94855.4|94945.4|94864.9|94942|94853.9|17
1647903940000|2022-03-21 23:05:40|94943.2|94854.4|94944.4|94849.3|94948.9|94858.9|94935.3|94842.5|25
1647903950000|2022-03-21 23:05:50|94946.7|94847.9|94950.3|94844.9|94950.9|94850.2|94944.3|94841.7|12
1647903960000|2022-03-21 23:06:00|94949.2|94846.3|94943.7|94843.1|94950.2|94851.5|94943.2|94843.1|15
1647903970000|2022-03-21 23:06:10|94943.8|94843.2|94940.8|94848.5|94943.8|94853.8|94940.7|94843.2|22
1647903980000|2022-03-21 23:06:20|94940.9|94850.5|94940.8|94850.9|94943.4|94852.5|94938.2|94845.9|31
1647903990000|2022-03-21 23:06:30|94939.8|94850.6|94940.9|94847.9|94944.7|94850.6|94937.9|94844.4|15
1647904000000|2022-03-21 23:06:40|94941.8|94845.7|94944.2|94847.3|94944.2|94850.9|94939.1|94845.2|14
1647904010000|2022-03-21 23:06:50|94944.1|94846.5|94943.1|94849.1|94948.3|94852.9|94943.1|94846.2|15
1647904020000|2022-03-21 23:07:00|94943.6|94846.5|94938.7|94850.7|94943.6|94852.8|94938.7|94842.3|13
1647904030000|2022-03-21 23:07:10|94941.1|94848|94940.5|94849.9|94941.4|94855.3|94938.5|94848|17
1647904040000|2022-03-21 23:07:20|94942.1|94848|94939.8|94853.8|94942.1|94858.3|94936.7|94848|12
1647904050000|2022-03-21 23:07:30|94939|94853.4|94942.9|94857.9|94943.9|94860.2|94937.9|94834.3|14
1647904060000|2022-03-21 23:07:40|94942.8|94860|94952.8|94857.9|94952.8|94860|94941.9|94854.3|13
1647904070000|2022-03-21 23:07:50|94950|94857.5|94947.3|94856.3|94952.1|94861.2|94945.6|94850.1|25
1647904080000|2022-03-21 23:08:00|94950.3|94854|94947.3|94858.4|94950.3|94859.5|94945.9|94850.1|27
1647904090000|2022-03-21 23:08:10|94947.2|94859.6|94950.7|94865.2|94954.3|94866|94947.2|94858.9|24
1647904100000|2022-03-21 23:08:20|94949.5|94865.7|94956.6|94864.4|94963.4|94868.1|94948|94856.3|26
1647904110000|2022-03-21 23:08:30|94955.9|94865.2|94954.4|94863.9|94956.6|94871.3|94953|94863.9|17
1647904120000|2022-03-21 23:08:40|94955.8|94867.6|94954.6|94864|94957.2|94867.6|94952.8|94859.5|13
1647904130000|2022-03-21 23:08:50|94954.2|94863.4|94954.1|94855.5|94955.1|94865.4|94951.7|94855.2|17
1647904140000|2022-03-21 23:09:00|94952.1|94858.6|94947.9|94867|94954.2|94867|94947.8|94855.5|10
1647904150000|2022-03-21 23:09:10|94947.1|94866.9|94970.8|94878|94980|94882.4|94947.1|94862|25
1647904160000|2022-03-21 23:09:20|94966|94884.2|94964.4|94880.8|94968|94884.2|94963.6|94871.2|23
1647904170000|2022-03-21 23:09:30|94964.5|94880.9|94956.5|94861.6|94970.7|94880.9|94954.9|94859.6|32
1647904180000|2022-03-21 23:09:40|94957.3|94862|94954.3|94863|94957.8|94863.8|94954.2|94860.2|11
1647904190000|2022-03-21 23:09:50|94954.1|94863.1|94956.7|94863.8|94960.1|94864.2|94954.1|94857.1|22
1647904200000|2022-03-21 23:10:00|94957.8|94863.4|94954.3|94861.9|94957.8|94866.8|94953.6|94861.9|15
1647904210000|2022-03-21 23:10:10|94953.5|94862.2|94952.1|94867.3|94954|94871.5|94951|94862.2|15
1647904220000|2022-03-21 23:10:20|94952.5|94866.8|94952.6|94858.9|94953.7|94876.6|94952.2|94858.9|9
1647904230000|2022-03-21 23:10:30|94960.9|94854|94955.6|94869.5|94960.9|94875.9|94949.6|94854|21
1647904240000|2022-03-21 23:10:40|94955.3|94870|94961.7|94870.4|94962.8|94871.2|94954.4|94865.2|23
1647904250000|2022-03-21 23:10:50|94962.9|94871.6|94959|94866.7|94962.9|94873.2|94959|94866.7|9
1647904260000|2022-03-21 23:11:00|94957.8|94867.7|94950.5|94867.3|94958.4|94873.4|94949.7|94858.2|30
1647904270000|2022-03-21 23:11:10|94949.5|94868.4|94954.4|94861.8|94960.3|94871.6|94949.5|94856.2|31
1647904280000|2022-03-21 23:11:20|94952.6|94860.1|94957.9|94858.9|94958.4|94864.8|94951.8|94857.7|13
1647904290000|2022-03-21 23:11:30|94956.4|94860|94952.7|94859.4|94957.7|94864.1|94950.3|94859|9
1647904300000|2022-03-21 23:11:40|94951.9|94863.1|94949.9|94862|94953.5|94866.7|94946.5|94858.7|10
1647904310000|2022-03-21 23:11:50|94947.3|94865.7|94949.9|94857.7|94949.9|94866|94947.3|94857.7|8
1647904320000|2022-03-21 23:12:00|94949.8|94860|94950.9|94857.5|94953.7|94864.9|94946.9|94854.2|17
1647904330000|2022-03-21 23:12:10|94951|94866.3|94951.5|94861.7|94951.6|94869.6|94942.7|94827.8|10
1647904340000|2022-03-21 23:12:20|94946.6|94863.7|94950.2|94857.8|94956.2|94864.9|94946.6|94857.5|10
1647904350000|2022-03-21 23:12:30|94948.8|94868.9|94946.7|94863.6|94950.8|94870|94945.9|94857.8|10
1647904360000|2022-03-21 23:12:40|94947.6|94861.8|94948.5|94862.6|94950.7|94866.1|94946.3|94859.9|18
1647904370000|2022-03-21 23:12:50|94950.2|94861.1|94946.1|94865|94950.2|94873.3|94946|94859.9|6
1647904380000|2022-03-21 23:13:00|94946.5|94864.3|94949.3|94868.1|94960.1|94868.8|94945.6|94858.3|16
1647904390000|2022-03-21 23:13:10|94949.6|94866.6|94955.8|94864.6|94959.7|94869.3|94948.3|94856.4|11
1647904400000|2022-03-21 23:13:20|94956.7|94864.2|94953.4|94863|94956.7|94870.2|94952|94863|11
1647904410000|2022-03-21 23:13:30|94950.5|94872.3|94950.2|94867.2|94952.3|94872.3|94949.8|94862.1|8
1647904420000|2022-03-21 23:13:40|94950.4|94866.7|94950.1|94867.3|94954.2|94868|94949|94859.8|10
1647904430000|2022-03-21 23:13:50|94949.1|94867.4|94952.8|94866.3|94952.8|94874.6|94946.7|94852.9|13
1647904440000|2022-03-21 23:14:00|94953.1|94866.8|94956|94860.9|94957.3|94871.4|94951.5|94848.4|10
1647904450000|2022-03-21 23:14:10|94963.2|94861.3|94952.7|94870|94963.2|94870|94952.7|94854.2|8
1647904460000|2022-03-21 23:14:20|94953.3|94869.4|94959.3|94865.8|94960.5|94870.6|94950.6|94865.6|23
1647904470000|2022-03-21 23:14:30|94959.6|94865.5|94958.9|94864.8|94960.1|94869.6|94956.1|94864.7|25
1647904480000|2022-03-21 23:14:40|94957.6|94865.3|94954.6|94865.2|94957.6|94866.5|94954.6|94858.1|12
1647904490000|2022-03-21 23:14:50|94957|94864.2|94952.1|94871.3|94957.8|94873|94951.7|94863.9|9
1647904500000|2022-03-21 23:15:00|94953.4|94870.2|94961.6|94877.1|94961.7|94886.6|94949.4|94870.2|13
1647904510000|2022-03-21 23:15:10|94961.3|94886.7|94958|94878.9|94965.1|94886.7|94955.9|94878.9|11
1647904520000|2022-03-21 23:15:20|94959.4|94886.7|94941.4|94891.4|94959.4|94894.6|94941.4|94883|19
1647904530000|2022-03-21 23:15:30|94951.6|94880.5|94951.2|94871.5|94955.1|94880.5|94950.7|94869|18
1647904540000|2022-03-21 23:15:40|94951.4|94871.7|94950.6|94875.7|94954.4|94877.3|94948.7|94867.6|13
1647904550000|2022-03-21 23:15:50|94953|94874.4|94952.7|94872.3|94955|94877.8|94949.8|94870.7|12
1647904560000|2022-03-21 23:16:00|94953.9|94872.2|94953.2|94871.8|94961.7|94872.2|94952.6|94863.3|10
1647904570000|2022-03-21 23:16:10|94952.4|94872.4|94954.3|94872.5|94957.3|94872.5|94952.4|94869.6|10
1647904580000|2022-03-21 23:16:20|94955.5|94871.3|94952.8|94872.3|94955.5|94878.4|94949.4|94869.6|27
1647904590000|2022-03-21 23:16:30|94954.6|94871.9|94953.3|94873.4|94954.6|94888.7|94938.7|94871.9|5
1647904600000|2022-03-21 23:16:40|94952.6|94869.7|94953.1|94876.6|94953.1|94879.5|94949|94869.7|17
1647904610000|2022-03-21 23:16:50|94953.2|94877|94962.2|94866.3|94962.2|94877|94952.9|94866.3|9
1647904620000|2022-03-21 23:17:00|94952.9|94873.9|94956.3|94869.2|94956.4|94873.9|94951.8|94869.2|9
1647904630000|2022-03-21 23:17:10|94953.2|94872.2|94958.1|94873.9|94960|94880.1|94951.7|94870.9|28
1647904640000|2022-03-21 23:17:20|94957.8|94875.1|94953|94878.3|94957.8|94878.3|94952.7|94873.9|27
1647904650000|2022-03-21 23:17:30|94955.4|94876.6|94956.5|94876|94964|94877.3|94953.7|94868.6|27
1647904660000|2022-03-21 23:17:40|94956.8|94876.3|94956.2|94876|94960.7|94876.4|94956.2|94871.6|45
1647904670000|2022-03-21 23:17:50|94957.5|94872|94960.4|94872.7|94960.8|94874.6|94955.1|94871|30
1647904680000|2022-03-21 23:18:00|94960.6|94872|94963.5|94887.7|94974.8|94887.7|94957.4|94871.9|21
1647904690000|2022-03-21 23:18:10|94963.9|94888.9|94966.4|94882.3|94970|94888.9|94962.9|94875.1|25
1647904700000|2022-03-21 23:18:20|94964.6|94882.7|94967.6|94879.4|94968.3|94882.7|94964.6|94877.5|17
1647904710000|2022-03-21 23:18:30|94968.8|94877.5|94964.5|94885|94968.9|94885|94964.4|94876.4|23
1647904720000|2022-03-21 23:18:40|94964.4|94884.9|94970.3|94892.2|94973.7|94906.5|94956.5|94879.2|22
1647904730000|2022-03-21 23:18:50|94966.5|94890.3|94975.9|94891.3|94977.6|94897.9|94966.5|94882.8|13
1647904740000|2022-03-21 23:19:00|94975.6|94891.2|94974.8|94891.5|94976.9|94893.6|94972.1|94890.1|7
1647904750000|2022-03-21 23:19:10|94972.9|94890|94971.4|94890.7|94975.3|94892.5|94966.9|94887.2|9
1647904760000|2022-03-21 23:19:20|94972.9|94889.8|94978.9|94884.8|94980.9|94890.7|94971.4|94879.5|7
1647904770000|2022-03-21 23:19:30|94971.5|94892.4|94975.7|94884.5|94977.2|94892.4|94970.1|94884.5|10
1647904780000|2022-03-21 23:19:40|94974.4|94886.8|94976.9|94887.8|94979.1|94894.5|94968.3|94885.3|31
1647904790000|2022-03-21 23:19:50|94975|94890.2|94987.8|94894.9|94987.8|94899.8|94973.4|94890.2|31
1647904800000|2022-03-21 23:20:00|94987.5|94895|94981|94898.5|94987.5|94900.7|94979.2|94895|13
1647904810000|2022-03-21 23:20:10|94987.5|94892.9|94988.4|94890.7|94993.9|94893.9|94986.4|94884.8|8
1647904820000|2022-03-21 23:20:20|94989.9|94887.7|94982.3|94896.1|94989.9|94896.1|94982.1|94887.7|8
1647904830000|2022-03-21 23:20:30|94983.1|94900.3|94978.4|94907.5|94983.1|94908.8|94978.4|94899.6|22
1647904840000|2022-03-21 23:20:40|94968.8|94907.4|94983.4|94905.6|94983.9|94919.4|94968.4|94904.9|18
1647904850000|2022-03-21 23:20:50|94982.5|94905.7|94972|94922|94983.8|94922.1|94969.6|94905|12
1647904860000|2022-03-21 23:21:00|94971.5|94921.5|94978.1|94906.7|94978.1|94921.6|94966.9|94906.7|16
1647904870000|2022-03-21 23:21:10|94979.3|94906.3|94968.3|94918.3|94979.3|94920|94968.3|94906.3|15
1647904880000|2022-03-21 23:21:20|94970.6|94920.6|94970|94920|94970.6|94920.6|94969.6|94919.6|9
1647904890000|2022-03-21 23:21:30|94970.1|94920.1|94971.5|94900.7|94981.3|94920.1|94960.6|94896.4|26
1647904900000|2022-03-21 23:21:40|94972.5|94900.2|94965.9|94915.9|94972.5|94916.1|94959.7|94898.4|28
1647904910000|2022-03-21 23:21:50|94965.4|94915.4|94967.3|94917.3|94967.5|94917.5|94964|94914|18
1647904920000|2022-03-21 23:22:00|94967.4|94917.4|94960.6|94910.6|94967.4|94917.4|94960.3|94910.3|29
1647904930000|2022-03-21 23:22:10|94960.3|94910.3|94957.3|94907.3|94960.3|94910.3|94957.1|94907.1|12
1647904940000|2022-03-21 23:22:20|94955.1|94905.1|94963.2|94913.2|94963.2|94913.2|94954.7|94904.7|7
1647904950000|2022-03-21 23:22:30|94973.7|94901.1|94960|94910|94973.7|94910|94959.7|94900.2|7
1647904960000|2022-03-21 23:22:40|94976.4|94900.3|94955|94905|94976.4|94908.1|94955|94900.3|21
1647904970000|2022-03-21 23:22:50|94954.9|94904.9|94960.7|94910.7|94965.4|94911|94954.5|94893.1|10
1647904980000|2022-03-21 23:23:00|94970|94898.3|94956.3|94906.3|94970.3|94911.5|94956.3|94898|23
1647904990000|2022-03-21 23:23:10|94956.1|94906.1|94954.5|94904.5|94957|94907|94954.5|94904.5|11
1647905000000|2022-03-21 23:23:20|94968|94893.7|94954.5|94904.5|94968|94904.5|94954.5|94893.2|3
1647905010000|2022-03-21 23:23:30|94955.8|94905.8|94955.2|94905.2|94955.8|94905.8|94955.2|94905.2|5
1647905020000|2022-03-21 23:23:40|94956|94906|94954.2|94904.2|94956|94906|94952.5|94902.5|10
1647905030000|2022-03-21 23:23:50|94963.6|94893.6|94954.3|94904.3|94963.6|94904.3|94953.1|94893.6|5
1647905040000|2022-03-21 23:24:00|94954.2|94904.2|94954.5|94904.5|94954.8|94904.8|94954.1|94904.1|4
1647905050000|2022-03-21 23:24:10|94954.1|94904.1|94953.9|94903.9|94955.7|94905.7|94953.9|94903.9|10
1647905060000|2022-03-21 23:24:20|94965.8|94894.8|94952.8|94902.8|94966.2|94904.4|94952.2|94891.9|19
1647905070000|2022-03-21 23:24:30|94952.9|94902.9|94954.6|94904.6|94964.2|94905.1|94952.9|94892.7|7
1647905080000|2022-03-21 23:24:40|94954.3|94904.3|94957.4|94907.4|94957.4|94907.4|94954.3|94904.3|9
1647905090000|2022-03-21 23:24:50|94956.9|94906.9|94957.1|94907.1|94957.5|94907.5|94956.8|94906.8|4
1647905100000|2022-03-21 23:25:00|94956.9|94906.9|94956.6|94906.6|94959.6|94909.6|94955.6|94905.6|14
1647905110000|2022-03-21 23:25:10|94956.9|94906.9|94957.9|94907.9|94969.1|94908.5|94956.9|94898.7|15
1647905120000|2022-03-21 23:25:20|94957.7|94907.7|94957.5|94907.5|94958|94908|94956.9|94906.9|10
1647905130000|2022-03-21 23:25:30|94957.2|94907.2|94970.8|94920.8|94970.8|94920.8|94957.1|94907.1|21
1647905140000|2022-03-21 23:25:40|94966.9|94916.9|94969|94919|94969.5|94919.5|94966.8|94916.8|31
1647905150000|2022-03-21 23:25:50|94968.8|94918.8|94966.7|94916.7|94968.8|94918.8|94966.3|94916.3|17
1647905160000|2022-03-21 23:26:00|94966.6|94916.6|94962.8|94912.8|94968.2|94918.2|94961.9|94911.9|11
1647905170000|2022-03-21 23:26:10|94963.3|94913.3|94967.2|94917.2|94967.2|94917.2|94962|94912|9
1647905180000|2022-03-21 23:26:20|94966.8|94916.8|94965.3|94915.3|94966.8|94916.8|94964|94914|12
1647905190000|2022-03-21 23:26:30|94966.8|94916.8|94962.1|94912.1|94967.2|94917.2|94962.1|94912.1|11
1647905200000|2022-03-21 23:26:40|94962.6|94912.6|94963.9|94913.9|94965|94915|94962.6|94912.6|6
1647905210000|2022-03-21 23:26:50|94968.7|94918.7|94966.1|94916.1|94968.7|94918.7|94965.6|94915.6|10
1647905220000|2022-03-21 23:27:00|94965.6|94915.6|94958.1|94908.1|94965.7|94915.7|94955.5|94905.5|30
1647905230000|2022-03-21 23:27:10|94958|94908|94956.7|94906.7|94959.6|94909.6|94950.6|94900.6|24
1647905240000|2022-03-21 23:27:20|94956|94906|94956.1|94906.1|94956.2|94906.2|94956|94906|5
1647905250000|2022-03-21 23:27:30|94956|94906|94957.7|94907.7|94958.1|94908.1|94956|94906|18
1647905260000|2022-03-21 23:27:40|94957.9|94907.9|94959.2|94909.2|94959.2|94909.2|94957.7|94907.7|7
1647905270000|2022-03-21 23:27:50|94958.9|94908.9|94959.2|94909.2|94959.8|94909.8|94958|94908|8
1647905280000|2022-03-21 23:28:00|94958.4|94908.4|94951.8|94901.8|94959.3|94909.3|94951.4|94901.4|16
1647905290000|2022-03-21 23:28:10|94951.9|94901.9|94952.7|94902.7|94952.7|94902.7|94951.2|94901.2|9
1647905300000|2022-03-21 23:28:20|94952.2|94902.2|94951.3|94901.3|94952.8|94902.8|94951.2|94901.2|9
1647905310000|2022-03-21 23:28:30|94950.9|94900.9|94953.3|94903.3|94953.5|94903.5|94950.9|94900.9|11
1647905320000|2022-03-21 23:28:40|94952.8|94902.8|94951.1|94901.1|94954.8|94904.8|94950.8|94900.8|9
1647905330000|2022-03-21 23:28:50|94952.3|94902.3|94953.7|94903.7|94964.6|94904.2|94952.3|94893|6
1647905340000|2022-03-21 23:29:00|94964.4|94890.3|94952.1|94902.1|94964.4|94903.7|94952.1|94889.7|11
1647905350000|2022-03-21 23:29:10|94952.2|94902.2|94952|94902|94952.8|94902.8|94951.6|94901.6|9
1647905360000|2022-03-21 23:29:20|94951.6|94901.6|94952.5|94902.5|94952.5|94902.5|94950.7|94900.7|6
1647905370000|2022-03-21 23:29:30|94952.7|94902.7|94953.2|94903.2|94954.1|94904.1|94950.8|94900.8|16
1647905380000|2022-03-21 23:29:40|94953.1|94903.1|94956|94906|94956.7|94906.7|94953.1|94903.1|13
1647905390000|2022-03-21 23:29:50|94955.6|94905.6|94954.3|94904.3|94956.2|94906.2|94954|94904|21
1647905400000|2022-03-21 23:30:00|94954.4|94904.4|94951|94901|94954.6|94904.6|94950.4|94900.4|27
1647905410000|2022-03-21 23:30:10|94950.9|94900.9|94950.8|94900.8|94951.7|94901.7|94950.8|94900.8|5
1647905420000|2022-03-21 23:30:20|94951.2|94901.2|94952.6|94902.6|94952.6|94902.6|94950.1|94900.1|8
1647905430000|2022-03-21 23:30:30|94952.7|94902.7|94953.8|94903.8|94964.2|94904.4|94952.7|94892|18
1647905440000|2022-03-21 23:30:40|94954.2|94904.2|94955.9|94905.9|94966.6|94906|94954.2|94896.3|8
1647905450000|2022-03-21 23:30:50|94955.3|94905.3|94955.2|94905.2|94955.4|94905.4|94954.3|94904.3|11
1647905460000|2022-03-21 23:31:00|94955.1|94905.1|94955.1|94905.1|94955.1|94905.1|94953.3|94903.3|14
1647905470000|2022-03-21 23:31:10|94955.2|94905.2|94957.3|94907.3|94958|94908|94955.2|94905.2|14
1647905480000|2022-03-21 23:31:20|94957.2|94907.2|94957.6|94907.6|94957.7|94907.7|94955|94905|21
1647905490000|2022-03-21 23:31:30|94957.8|94907.8|94970.1|94920.1|94977.9|94920.1|94957.7|94906.7|27
1647905500000|2022-03-21 23:31:40|94970.6|94920.6|94966.7|94916.7|94984.2|94920.6|94965.6|94903.3|11
1647905510000|2022-03-21 23:31:50|94966.9|94916.9|94966.8|94916.8|94969.3|94919.3|94966.6|94916.6|16
1647905520000|2022-03-21 23:32:00|94966.7|94916.7|94966.8|94916.8|94967.9|94917.9|94966.6|94916.6|17
1647905530000|2022-03-21 23:32:10|94967|94917|94967.3|94917.3|94969.6|94919.6|94967|94917|12
1647905540000|2022-03-21 23:32:20|94968.2|94918.2|94967.3|94917.3|94968.2|94918.2|94966.3|94916.3|7
1647905550000|2022-03-21 23:32:30|94968.6|94918.6|94971.8|94921.8|94975.5|94925.5|94968.6|94918.6|30
1647905560000|2022-03-21 23:32:40|94971.7|94921.7|94973.7|94923.7|94973.7|94923.7|94970.7|94920.7|8
1647905570000|2022-03-21 23:32:50|94972.2|94922.2|94972.5|94922.5|94973.6|94923.6|94971.6|94921.6|11
1647905580000|2022-03-21 23:33:00|94972.7|94922.7|94971.9|94921.9|94974.5|94924.5|94971.9|94921.9|13
1647905590000|2022-03-21 23:33:10|94975|94925|94964|94914|94979.1|94925|94963.1|94900.2|29
1647905600000|2022-03-21 23:33:20|94963.8|94913.8|94962.9|94912.9|94964|94914|94962.9|94912.9|7
1647905610000|2022-03-21 23:33:30|94963.4|94913.4|94963.5|94913.5|94964.1|94914.1|94963.2|94913.2|10
1647905620000|2022-03-21 23:33:40|94963.8|94913.8|94962.9|94912.9|94964.7|94914.7|94962.8|94912.8|10
1647905630000|2022-03-21 23:33:50|94962.6|94912.6|94960.3|94910.3|94964.6|94914.6|94960.3|94910.3|14
1647905640000|2022-03-21 23:34:00|94961.6|94911.6|94961|94911|94962|94912|94961|94911|9
1647905650000|2022-03-21 23:34:10|94960.5|94910.5|94962.2|94912.2|94972.8|94912.3|94960.3|94900.6|11
1647905660000|2022-03-21 23:34:20|94962.5|94912.5|94961.5|94911.5|94963.1|94913.1|94961.4|94911.4|12
1647905670000|2022-03-21 23:34:30|94962.7|94912.7|94962.8|94912.8|94963|94913|94962.2|94912.2|6
1647905680000|2022-03-21 23:34:40|94962.4|94912.4|94961.6|94911.6|94964|94914|94961.1|94911.1|14
1647905690000|2022-03-21 23:34:50|94962.2|94912.2|94959.8|94909.8|94962.2|94912.2|94959.3|94909.3|27
1647905700000|2022-03-21 23:35:00|94959.7|94909.7|94960.1|94910.1|94960.5|94910.5|94958.5|94908.5|19
1647905710000|2022-03-21 23:35:10|94960.2|94910.2|94959.7|94909.7|94960.9|94910.9|94959.4|94909.4|15
1647905720000|2022-03-21 23:35:20|94960.4|94910.4|94961.4|94911.4|94963|94913|94960.1|94910.1|15
1647905730000|2022-03-21 23:35:30|94961.5|94911.5|94962.6|94912.6|94963.6|94913.6|94960.9|94910.9|18
1647905740000|2022-03-21 23:35:40|94962.7|94912.7|94961.6|94911.6|94965.6|94915.6|94960.5|94910.5|27
1647905750000|2022-03-21 23:35:50|94964.6|94914.6|94961.9|94911.9|94966|94916|94961.8|94911.8|11
1647905760000|2022-03-21 23:36:00|94962.8|94912.8|94953|94903|94975.4|94912.8|94945.3|94895.3|31
1647905770000|2022-03-21 23:36:10|94953.1|94903.1|94952.9|94902.9|94965.7|94906.1|94952.3|94891.2|30
1647905780000|2022-03-21 23:36:20|94952.5|94902.5|94952.6|94902.6|94954.3|94904.3|94951.8|94901.8|13
1647905790000|2022-03-21 23:36:30|94952.4|94902.4|94953.4|94903.4|94953.7|94903.7|94950.6|94900.6|19
1647905800000|2022-03-21 23:36:40|94953.1|94903.1|94951.2|94901.2|94953.9|94903.9|94951|94901|25
1647905810000|2022-03-21 23:36:50|94951.1|94901.1|94950.6|94900.6|94951.2|94901.2|94949.1|94899.1|12
1647905820000|2022-03-21 23:37:00|94950.7|94900.7|94951.6|94901.6|94952.4|94902.4|94950.5|94900.5|14
1647905830000|2022-03-21 23:37:10|94951.5|94901.5|94948.1|94898.1|94951.5|94901.5|94947.5|94897.5|19
1647905840000|2022-03-21 23:37:20|94948.5|94898.5|94951|94901|94951|94901|94947.9|94897.9|21
1647905850000|2022-03-21 23:37:30|94951.3|94901.3|94953.9|94903.9|94955.7|94905.7|94951.3|94901.3|32
1647905860000|2022-03-21 23:37:40|94954.3|94904.3|94951.2|94901.2|94954.3|94904.3|94951.2|94901.2|30
1647905870000|2022-03-21 23:37:50|94951.5|94901.5|94949.9|94899.9|94960.9|94901.7|94948.6|94888.1|31
1647905880000|2022-03-21 23:38:00|94950.2|94900.2|94949.9|94899.9|94950.5|94900.5|94949.1|94899.1|16
1647905890000|2022-03-21 23:38:10|94949.5|94899.5|94947.9|94897.9|94949.5|94899.5|94947.9|94897.9|10
1647905900000|2022-03-21 23:38:20|94949|94899|94953.9|94903.9|94954.8|94904.8|94948.9|94898.9|30
1647905910000|2022-03-21 23:38:30|94953.6|94903.6|94953.3|94903.3|94966.4|94904.8|94952.3|94893.4|39
1647905920000|2022-03-21 23:38:40|94953|94903|94953.9|94903.9|94962.6|94904.1|94950.9|94891.3|35
1647905930000|2022-03-21 23:38:50|94954.3|94904.3|94953.5|94903.5|94955|94905|94953.3|94903.3|13
1647905940000|2022-03-21 23:39:00|94952.6|94902.6|94949.4|94899.4|94952.8|94902.8|94949.4|94899.4|28
1647905950000|2022-03-21 23:39:10|94949.6|94899.6|94946.7|94896.7|94949.6|94899.6|94945.4|94895.4|24
1647905960000|2022-03-21 23:39:20|94947.1|94897.1|94946.3|94896.3|94947.5|94897.5|94946.1|94896.1|15
1647905970000|2022-03-21 23:39:30|94946.9|94896.9|94948.4|94898.4|94948.6|94898.6|94945.9|94895.9|13
1647905980000|2022-03-21 23:39:40|94949.8|94899.8|94948.6|94898.6|94950.1|94900.1|94948.6|94898.6|3
1647905990000|2022-03-21 23:39:50|94948.5|94898.5|94944.4|94894.4|94959.8|94898.5|94938.3|94874.3|45
1647906000000|2022-03-21 23:40:00|94944.3|94894.3|94948|94898|94948.9|94898.9|94943.7|94893.7|40
1647906010000|2022-03-21 23:40:10|94948.4|94898.4|94946.3|94896.3|94957.8|94903.6|94939.7|94872.8|55
1647906020000|2022-03-21 23:40:20|94946.4|94896.4|94937.8|94887.8|94949|94897.9|94936.4|94878.6|41
1647906030000|2022-03-21 23:40:30|94933|94883|94932.6|94882.6|94945.6|94888.3|94932.6|94871.8|38
1647906040000|2022-03-21 23:40:40|94943.2|94872.7|94935.7|94885.7|94943.2|94887.8|94927.9|94872.7|50
1647906050000|2022-03-21 23:40:50|94935.5|94885.5|94939|94889|94939.2|94889.2|94935.2|94885.2|28
1647906060000|2022-03-21 23:41:00|94940.2|94890.2|94940.4|94890.4|94942.5|94892.5|94937|94887|36
1647906070000|2022-03-21 23:41:10|94940.1|94890.1|94945|94895|94945.9|94895.9|94938.9|94888.9|33
1647906080000|2022-03-21 23:41:20|94945.4|94895.4|94945.8|94895.8|94948.3|94898.3|94944.9|94894.9|30
1647906090000|2022-03-21 23:41:30|94946|94896|94947.4|94897.4|94947.4|94897.4|94946|94896|12
1647906100000|2022-03-21 23:41:40|94947.5|94897.5|94947.5|94897.5|94956.9|94898.4|94945.7|94886.3|25
1647906110000|2022-03-21 23:41:50|94947.6|94897.6|94944.8|94894.8|94947.7|94897.7|94942.6|94892.6|12
1647906120000|2022-03-21 23:42:00|94945.8|94895.8|94948.7|94898.7|94949.3|94899.3|94943.6|94893.6|14
1647906130000|2022-03-21 23:42:10|94944.3|94894.3|94948.7|94898.7|94961.9|94898.7|94943.2|94886.5|10
1647906140000|2022-03-21 23:42:20|94948.9|94898.9|94947.7|94897.7|94950.6|94900.6|94941.8|94891.8|26
1647906150000|2022-03-21 23:42:30|94947.8|94897.8|94949.8|94899.8|94951.3|94901.3|94947.3|94897.3|17
1647906160000|2022-03-21 23:42:40|94949.4|94899.4|94949.6|94899.6|94952.5|94902.5|94948.3|94898.3|18
1647906170000|2022-03-21 23:42:50|94947.1|94897.1|94948|94898|94957.4|94899.7|94947.1|94886.5|14
1647906180000|2022-03-21 23:43:00|94948.8|94898.8|94951.3|94901.3|94952|94902|94948.4|94898.4|13
1647906190000|2022-03-21 23:43:10|94952.5|94902.5|94953.8|94903.8|94953.9|94903.9|94949.5|94899.5|20
1647906200000|2022-03-21 23:43:20|94952.9|94902.9|94954.4|94904.4|94954.4|94904.4|94951|94901|32
1647906210000|2022-03-21 23:43:30|94954.3|94904.3|94952.1|94902.1|94954.6|94904.6|94948.5|94898.5|29
1647906220000|2022-03-21 23:43:40|94952.3|94902.3|94969.2|94893.8|94969.2|94910.1|94951.4|94893.8|41
1647906230000|2022-03-21 23:43:50|94970.4|94895.3|94967|94917|94978.5|94917|94960.3|94895.3|36
1647906240000|2022-03-21 23:44:00|94966.8|94916.8|94967.4|94917.4|94978.8|94918.8|94965|94901.3|37
1647906250000|2022-03-21 23:44:10|94967.2|94917.2|94977.6|94903.3|94978.2|94918.3|94965.3|94899.9|38
1647906260000|2022-03-21 23:44:20|94977.5|94903.1|94968.4|94918.4|94981|94919.4|94966.8|94902.6|49
1647906270000|2022-03-21 23:44:30|94968.7|94918.7|94968|94918|94978.2|94918.7|94965.4|94901.7|47
1647906280000|2022-03-21 23:44:40|94967.9|94917.9|94964.8|94914.8|94975.9|94917.9|94964.8|94905.2|32
1647906290000|2022-03-21 23:44:50|94964.6|94914.6|94966.8|94916.8|94979.1|94921|94964.6|94905.1|43
1647906300000|2022-03-21 23:45:00|94966.6|94916.6|94960.6|94910.6|94967|94917|94960.6|94910.6|41
1647906310000|2022-03-21 23:45:10|94960.7|94910.7|94962|94912|94962.8|94912.8|94960.2|94910.2|27
1647906320000|2022-03-21 23:45:20|94961.6|94911.6|94967|94917|94975.8|94917.2|94961.5|94902.5|24
1647906330000|2022-03-21 23:45:30|94966.7|94916.7|94967.3|94917.3|94967.9|94917.9|94966.6|94916.6|26
1647906340000|2022-03-21 23:45:40|94967.4|94917.4|94968.2|94918.2|94968.4|94918.4|94966.9|94916.9|28
1647906350000|2022-03-21 23:45:50|94968.1|94918.1|94967.8|94917.8|94968.6|94918.6|94967.8|94917.8|25
1647906360000|2022-03-21 23:46:00|94967.5|94917.5|94971.8|94899.6|94971.8|94918.4|94961|94899.6|24
1647906370000|2022-03-21 23:46:10|94960.2|94910.2|94954.1|94904.1|94961|94911|94953.5|94903.5|26
1647906380000|2022-03-21 23:46:20|94954|94904|94958.7|94878.2|94962.2|94904.2|94947.2|94873.8|29
1647906390000|2022-03-21 23:46:30|94959.4|94877.5|94946.9|94876.9|94959.4|94890|94936|94868.1|50
1647906400000|2022-03-21 23:46:40|94937|94887|94936.8|94886.8|94947.3|94887|94935.7|94875.4|14
1647906410000|2022-03-21 23:46:50|94936.7|94886.7|94935.5|94885.5|94936.7|94886.7|94935.3|94885.3|19
1647906420000|2022-03-21 23:47:00|94935.3|94885.3|94936.7|94886.7|94950.5|94887.1|94934.2|94869.8|43
1647906430000|2022-03-21 23:47:10|94936.8|94886.8|94936.8|94886.8|94948.9|94888.6|94935.4|94869|46
1647906440000|2022-03-21 23:47:20|94936.9|94886.9|94948.6|94873.7|94948.6|94887.4|94936.3|94871|26
1647906450000|2022-03-21 23:47:30|94947.1|94875.5|94946.4|94875.5|94948.1|94886.3|94934.9|94871.6|11
1647906460000|2022-03-21 23:47:40|94935.7|94885.7|94948.4|94872.2|94949|94887.1|94935.6|94872.2|33
1647906470000|2022-03-21 23:47:50|94948.5|94872.7|94936|94886|94948.6|94886.5|94935.7|94872.7|32
1647906480000|2022-03-21 23:48:00|94943|94872.2|94952.2|94881.2|94952.2|94892.1|94932.3|94867.7|37
1647906490000|2022-03-21 23:48:10|94953.9|94881.7|94950.1|94872.8|94954.1|94893.8|94928.9|94851.8|58
1647906500000|2022-03-21 23:48:20|94950|94871.9|94951.3|94875.6|94951.7|94877.4|94948.6|94871.9|20
1647906510000|2022-03-21 23:48:30|94949.8|94877.1|94952.8|94875.2|94953.2|94877.4|94949.8|94872.3|14
1647906520000|2022-03-21 23:48:40|94953.5|94875.1|94937.6|94865.9|94953.5|94877.1|94927.1|94858.7|46
1647906530000|2022-03-21 23:48:50|94937.5|94866.7|94926.5|94876.5|94941.4|94878.5|94926.5|94863.6|20
1647906540000|2022-03-21 23:49:00|94927.2|94877.2|94944.4|94862.5|94944.6|94877.2|94926.5|94853.7|36
1647906550000|2022-03-21 23:49:10|94944.6|94862.4|94939|94866.6|94944.8|94879.2|94929.1|94858.9|25
1647906560000|2022-03-21 23:49:20|94940.8|94865.3|94939.7|94862.1|94942|94879.5|94929.5|94860.1|23
1647906570000|2022-03-21 23:49:30|94933.5|94883.5|94939.7|94868.7|94943.4|94883.5|94930.2|94868.7|10
1647906580000|2022-03-21 23:49:40|94940|94869|94943.4|94866.9|94943.4|94880.6|94928.9|94862.3|25
1647906590000|2022-03-21 23:49:50|94945.9|94866.4|94949.2|94869.9|94951|94885.5|94934.5|94860.1|34
1647906600000|2022-03-21 23:50:00|94947.1|94872.1|94943.5|94871|94951.1|94875.5|94942.4|94867|37
1647906610000|2022-03-21 23:50:10|94943.6|94871.1|94942.5|94871.7|94943.9|94872.1|94942|94870.6|23
1647906620000|2022-03-21 23:50:20|94944.7|94869.9|94934.4|94884.4|94950.3|94885.2|94934.1|94865.2|21
1647906630000|2022-03-21 23:50:30|94935|94885|94941.7|94869.6|94941.7|94885.5|94934.3|94869.6|14
1647906640000|2022-03-21 23:50:40|94930.8|94880.8|94958.5|94884.1|94963.9|94886.1|94930.8|94858.6|43
1647906650000|2022-03-21 23:50:50|94960|94884.9|94960.7|94883.8|94965.5|94901.5|94947.3|94877.6|50
1647906660000|2022-03-21 23:51:00|94960.4|94883.7|94943.6|94893.6|94960.4|94895.2|94943.6|94879.8|35
1647906670000|2022-03-21 23:51:10|94944|94894|94942.5|94892.5|94956.3|94894.5|94942.5|94879.3|24
1647906680000|2022-03-21 23:51:20|94952.9|94882|94940.7|94890.7|94953.7|94891.8|94940.7|94876.1|13
1647906690000|2022-03-21 23:51:30|94941.3|94891.3|94939.2|94889.2|94954.5|94891.8|94939.2|94877.2|24
1647906700000|2022-03-21 23:51:40|94940.7|94890.7|94943.7|94893.7|94954.1|94894.1|94938.9|94877.4|28
1647906710000|2022-03-21 23:51:50|94943|94893|94944.1|94894.1|94952.4|94895.4|94941.1|94880.6|29
1647906720000|2022-03-21 23:52:00|94944.3|94894.3|94943.1|94893.1|94945.2|94895.2|94941.8|94891.8|20
1647906730000|2022-03-21 23:52:10|94943.2|94893.2|94942.7|94892.7|94945.1|94895.1|94942.7|94892.7|17
1647906740000|2022-03-21 23:52:20|94943.5|94893.5|94953.1|94882.5|94953.1|94894.5|94943.5|94879.8|6
1647906750000|2022-03-21 23:52:30|94943.2|94893.2|94942.3|94892.3|94951.2|94896.5|94940.2|94881|31
1647906760000|2022-03-21 23:52:40|94941.6|94891.6|94947.9|94897.9|94962.5|94901|94941.5|94879.5|44
1647906770000|2022-03-21 23:52:50|94959|94884|94949.9|94899.9|94962.5|94902.3|94949.1|94881|60
1647906780000|2022-03-21 23:53:00|94950.4|94900.4|94943.7|94893.7|94960.7|94901.3|94943|94881.6|51
1647906790000|2022-03-21 23:53:10|94944|94894|94942.6|94892.6|94954.8|94894|94937.4|94867.9|43
1647906800000|2022-03-21 23:53:20|94956.3|94881|94952.8|94881.7|94960.9|94897.7|94942.5|94878|43
1647906810000|2022-03-21 23:53:30|94942|94892|94941|94891|94955.9|94896.7|94939.6|94881.4|58
1647906820000|2022-03-21 23:53:40|94941.6|94891.6|94948.2|94898.2|94955.9|94898.3|94939.1|94878.7|60
1647906830000|2022-03-21 23:53:50|94948.1|94898.1|94954.3|94904.3|94973|94905.2|94948.1|94888.2|57
1647906840000|2022-03-21 23:54:00|94953.2|94903.2|94950|94900|94967.4|94907.1|94949.8|94886.2|53
1647906850000|2022-03-21 23:54:10|94949.7|94899.7|94946.7|94896.7|94962|94900|94946.3|94886.5|34
1647906860000|2022-03-21 23:54:20|94947.6|94897.6|94946.6|94896.6|94947.6|94897.6|94946.4|94896.4|11
1647906870000|2022-03-21 23:54:30|94946.8|94896.8|94947.5|94897.5|94947.7|94897.7|94946.4|94896.4|17
1647906880000|2022-03-21 23:54:40|94947.4|94897.4|94953.7|94903.7|94969.2|94910.1|94947.4|94891.8|34
1647906890000|2022-03-21 23:54:50|94952.2|94902.2|94950.3|94900.3|94962.7|94903.1|94947.3|94887.6|40
1647906900000|2022-03-21 23:55:00|94949.8|94899.8|94948.9|94898.9|94949.9|94899.9|94948.7|94898.7|25
1647906910000|2022-03-21 23:55:10|94949|94899|94949.9|94899.9|94949.9|94899.9|94946.7|94896.7|24
1647906920000|2022-03-21 23:55:20|94949.8|94899.8|94956.8|94906.8|94963.1|94907.1|94949.5|94888.7|32
1647906930000|2022-03-21 23:55:30|94956.6|94906.6|94972|94900.9|94982.2|94917.3|94955.2|94895.1|35
1647906940000|2022-03-21 23:55:40|94964.4|94914.4|94974.5|94900|94979|94915.9|94962.1|94896.4|53
1647906950000|2022-03-21 23:55:50|94974.6|94899.3|94968.1|94918.1|94978.9|94918.1|94962.7|94893.7|52
1647906960000|2022-03-21 23:56:00|94967.7|94917.7|94966.6|94916.6|94968.5|94918.5|94964.5|94914.5|32
1647906970000|2022-03-21 23:56:10|94966|94916|94978.5|94907.8|94978.5|94919.2|94964.5|94907.8|31
1647906980000|2022-03-21 23:56:20|94968|94918|94967.2|94917.2|94978.7|94918.5|94966.6|94906.7|24
1647906990000|2022-03-21 23:56:30|94967.4|94917.4|94963.6|94913.6|94976.5|94919.4|94963.2|94903.7|29
1647907000000|2022-03-21 23:56:40|94962.9|94912.9|94967.2|94917.2|94968.7|94918.7|94962.9|94912.9|28
1647907010000|2022-03-21 23:56:50|94968.3|94918.3|94964.9|94914.9|94975.2|94918.6|94963.4|94903.7|41
1647907020000|2022-03-21 23:57:00|94964.5|94914.5|94966.9|94916.9|94973.7|94917.5|94959|94898.6|53
1647907030000|2022-03-21 23:57:10|94966.6|94916.6|94966.8|94916.8|94970|94920|94963.3|94913.3|35
1647907040000|2022-03-21 23:57:20|94967.5|94917.5|94966.5|94916.5|94968.1|94918.1|94965.2|94915.2|26
1647907050000|2022-03-21 23:57:30|94966.3|94916.3|94964.7|94914.7|94966.3|94916.3|94964.5|94914.5|22
1647907060000|2022-03-21 23:57:40|94964.3|94914.3|94964.8|94914.8|94965.5|94915.5|94963.6|94913.6|20
1647907070000|2022-03-21 23:57:50|94964.2|94914.2|94964|94914|94965.8|94915.8|94963.1|94913.1|22
1647907080000|2022-03-21 23:58:00|94964.8|94914.8|94958|94908|94973.8|94914.8|94957.2|94895.5|29
1647907090000|2022-03-21 23:58:10|94957.5|94907.5|94973.7|94899.5|94973.7|94909.1|94956.2|94893.7|34
1647907100000|2022-03-21 23:58:20|94973.9|94899.6|94960.2|94910.2|94974.4|94911|94960.1|94898.1|17
1647907110000|2022-03-21 23:58:30|94970.6|94900.1|94959.3|94909.3|94970.6|94910.8|94959.1|94899.7|15
1647907120000|2022-03-21 23:58:40|94959.2|94909.2|94977.2|94905.8|94979.1|94915.5|94958.9|94901|42
1647907130000|2022-03-21 23:58:50|94966.4|94916.4|94967.2|94917.2|94978.9|94917.7|94966.3|94904.4|32
1647907140000|2022-03-21 23:59:00|94967.3|94917.3|94967.4|94917.4|94981.3|94919.3|94967.3|94902.1|39
1647907150000|2022-03-21 23:59:10|94967.3|94917.3|94973.2|94923.2|94984.3|94925.6|94967.3|94908.2|35
1647907160000|2022-03-21 23:59:20|94972.3|94922.3|94970.7|94920.7|94974.6|94924.6|94970.6|94920.6|24
1647907170000|2022-03-21 23:59:30|94970.5|94920.5|94970.9|94920.9|94971.3|94921.3|94968.2|94918.2|33
1647907180000|2022-03-21 23:59:40|94970.6|94920.6|94972.1|94922.1|94975.4|94925.4|94969.6|94919.6|38
1647907190000|2022-03-21 23:59:50|94972|94922|94972.7|94922.7|94973|94923|94971.6|94921.6|33
1647907200000|2022-03-22 00:00:00|94973.9|94923.9|94968.4|94898|94993.3|94927|94961.2|94893.9|73
1647907210000|2022-03-22 00:00:10|94972.4|94892.9|94973.4|94923.4|94996.1|94923.4|94958.7|94892.9|71
1647907220000|2022-03-22 00:00:20|94973.6|94923.6|94981.3|94908.1|94989.6|94925.2|94973.5|94905|51
1647907230000|2022-03-22 00:00:30|94981.2|94908|94972.6|94890.6|94981.2|94919.6|94967.5|94883.4|58
1647907240000|2022-03-22 00:00:40|94970.2|94891.7|94962|94874.9|94982.2|94895.9|94960.2|94864.6|60
1647907250000|2022-03-22 00:00:50|94966.6|94870.7|94965.1|94877.6|94975.3|94885.8|94960|94868|63
1647907260000|2022-03-22 00:01:00|94967.1|94878.8|94958.8|94879.6|94974.3|94884.3|94954.1|94864.7|59
1647907270000|2022-03-22 00:01:10|94963|94881.8|94964.1|94877.3|94965.1|94887|94958.2|94874|57
1647907280000|2022-03-22 00:01:20|94963.5|94877.8|94978|94903.3|94979.8|94906.3|94963.5|94873.1|54
1647907290000|2022-03-22 00:01:30|94977.2|94903.4|94995|94912.1|94997.6|94930.1|94965.6|94900.1|55
1647907300000|2022-03-22 00:01:40|94991.4|94913.6|94984.3|94889.2|94999|94932.8|94974.7|94886.5|62
1647907310000|2022-03-22 00:01:50|94976|94889.8|94982.4|94901.2|94986.7|94907.3|94971.6|94882.9|70
1647907320000|2022-03-22 00:02:00|94982.6|94901.4|94988.6|94903.6|94991.5|94906.9|94979.9|94895.3|61
1647907330000|2022-03-22 00:02:10|94986.6|94904.9|94981.1|94904.4|94993.4|94905.8|94981.1|94896.7|60
1647907340000|2022-03-22 00:02:20|94980.8|94904.8|94994.5|94916.4|94997.9|94916.4|94980.3|94903.4|56
1647907350000|2022-03-22 00:02:30|94994|94916.9|94980.8|94896.2|94994.6|94933.7|94966.9|94878.3|57
1647907360000|2022-03-22 00:02:40|94980.9|94896.6|94978.1|94895.7|94985.2|94905.7|94970.3|94884.9|66
1647907370000|2022-03-22 00:02:50|94978.7|94896.2|94974.9|94900.6|94981.8|94916.8|94966.8|94896.2|41
1647907380000|2022-03-22 00:03:00|94976|94899.6|94978|94903.6|94982.3|94915.8|94957.5|94889|54
1647907390000|2022-03-22 00:03:10|94965.7|94915.7|94984.8|94904.7|94988.3|94916|94965.4|94898.4|44
1647907400000|2022-03-22 00:03:20|94984.4|94904.3|94978.4|94893.8|94990|94914.7|94964.5|94893.8|69
1647907410000|2022-03-22 00:03:30|94978.6|94897.7|94986.3|94902.7|94990.5|94918.2|94967.6|94892.9|51
1647907420000|2022-03-22 00:03:40|94990.3|94899.6|94979.8|94893|94990.3|94914.8|94964|94890.9|67
1647907430000|2022-03-22 00:03:50|94981.1|94895.1|94973.8|94901|94983.5|94909.9|94959.7|94887.6|59
1647907440000|2022-03-22 00:04:00|94974.2|94899.2|94989.7|94904.6|94992|94916.4|94965.2|94897.3|65
1647907450000|2022-03-22 00:04:10|94990.4|94908.1|94991.4|94880.6|95000.7|94925.7|94975.6|94880.6|59
1647907460000|2022-03-22 00:04:20|94977.4|94893.7|94979.3|94891.8|94986.4|94898.4|94975.7|94887.9|51
1647907470000|2022-03-22 00:04:30|94981.1|94892.9|94968.8|94895.3|94986.4|94905.4|94966.8|94883.2|62
1647907480000|2022-03-22 00:04:40|94967.9|94895|94960.8|94885.1|94971.9|94901.8|94951.1|94871.6|66
1647907490000|2022-03-22 00:04:50|94960.3|94885.3|94956.5|94879.5|94961.3|94885.8|94953.2|94878.4|48
1647907500000|2022-03-22 00:05:00|94957|94878.5|94949.9|94862.6|94970.3|94893.5|94936.3|94856.9|59
1647907510000|2022-03-22 00:05:10|94949.7|94862.5|94946.9|94862.5|94955.7|94874.3|94944.5|94858.2|60
1647907520000|2022-03-22 00:05:20|94948.3|94860.8|94961.2|94875.3|94979.8|94890.9|94928.6|94860.8|59
1647907530000|2022-03-22 00:05:30|94960.8|94875.6|94966.9|94872.6|94971.2|94895.6|94945.6|94871.8|58
1647907540000|2022-03-22 00:05:40|94967.7|94873.1|94962.2|94880|94967.7|94883.1|94960.2|94873.1|29
1647907550000|2022-03-22 00:05:50|94963.7|94879.5|94967.4|94884.7|94971.6|94888.3|94961.2|94878.2|33
1647907560000|2022-03-22 00:06:00|94966.7|94889.7|94965.6|94886.7|94978.8|94892.6|94963.8|94880.5|46
1647907570000|2022-03-22 00:06:10|94965.8|94884.1|94964.4|94886.4|94977.9|94904.3|94950.8|94880.2|46
1647907580000|2022-03-22 00:06:20|94964.3|94888.1|94961.7|94885.8|94968.3|94903.2|94951.9|94884.6|44
1647907590000|2022-03-22 00:06:30|94965.4|94882.4|94967.4|94891.9|94970.9|94906.2|94949.8|94882.4|40
1647907600000|2022-03-22 00:06:40|94971.2|94885.7|94971|94887.7|94971.8|94894.1|94963.9|94883.2|31
1647907610000|2022-03-22 00:06:50|94969|94890.4|94979.6|94898.8|94987.7|94910|94959.9|94889.5|62
1647907620000|2022-03-22 00:07:00|94974.6|94903.2|94977.6|94900.2|94983.1|94916.8|94962.9|94896.1|45
1647907630000|2022-03-22 00:07:10|94980.4|94900.1|94980.9|94901.3|94982.4|94915.4|94963.9|94896.4|36
1647907640000|2022-03-22 00:07:20|94980.1|94901.5|94972.1|94886.4|94980.7|94902.4|94949.9|94880.7|54
1647907650000|2022-03-22 00:07:30|94971.3|94891.5|94977.6|94898.9|94979.4|94901.4|94968|94889.7|42
1647907660000|2022-03-22 00:07:40|94975.7|94901|94984.6|94905.3|94986.7|94909.5|94975.7|94900.1|38
1647907670000|2022-03-22 00:07:50|94985.3|94905.1|94982.9|94908.6|94986.5|94911.4|94981.7|94905.1|30
1647907680000|2022-03-22 00:08:00|94982.8|94908.5|94984.2|94910.5|94990.6|94923.9|94972.8|94899.5|33
1647907690000|2022-03-22 00:08:10|94982.6|94912.1|94994.2|94915.6|95005.6|94922.5|94972.5|94896.2|59
1647907700000|2022-03-22 00:08:20|94994.3|94915.9|94988.3|94903.7|95008.8|94930.1|94979.7|94898|54
1647907710000|2022-03-22 00:08:30|94987.9|94904.1|94995.4|94910.7|94995.9|94927.7|94977|94902.9|58
1647907720000|2022-03-22 00:08:40|94994.8|94910.8|94983.9|94910.7|94999.9|94912.2|94983.3|94904|59
1647907730000|2022-03-22 00:08:50|94983.5|94911|94975|94925|94990.8|94925|94968.5|94905|48
1647907740000|2022-03-22 00:09:00|94985.8|94914.4|94995.2|94909.8|94995.5|94915.7|94985.2|94907.3|47
1647907750000|2022-03-22 00:09:10|94992.1|94913.3|94985.7|94887.7|95002.9|94919|94980.5|94887.7|51
1647907760000|2022-03-22 00:09:20|94980.2|94893.4|94988.3|94906.4|94996.2|94913.4|94976.5|94884.8|66
1647907770000|2022-03-22 00:09:30|94987|94908.6|94998.2|94908.3|95001.7|94928|94975|94898|55
1647907780000|2022-03-22 00:09:40|94994.6|94908.9|94989.2|94939.2|95005|94939.8|94988.1|94907|63
1647907790000|2022-03-22 00:09:50|94988.4|94938.4|94992|94900.4|95004.3|94938.4|94980.9|94892.6|65
1647907800000|2022-03-22 00:10:00|94991.8|94900.2|94988.6|94905|94992.9|94905.3|94988.3|94899.3|53
1647907810000|2022-03-22 00:10:10|94988.4|94906.2|94994|94910.7|94994|94916|94986.6|94902.7|32
1647907820000|2022-03-22 00:10:20|94990.2|94909.7|95002.6|94917|95002.6|94921.5|94990.2|94909.7|54
1647907830000|2022-03-22 00:10:30|95002.3|94916.2|95021.7|94933.4|95025.3|94944|94980.2|94908.1|72
1647907840000|2022-03-22 00:10:40|95020.9|94931.1|95017.9|94942.1|95025.6|94942.4|95012.8|94922.7|52
1647907850000|2022-03-22 00:10:50|95019|94944.2|95026.8|94955.6|95026.8|94964.4|95003.7|94942|58
1647907860000|2022-03-22 00:11:00|95026.6|94955.5|95038.4|94968.3|95038.9|94979.5|95016.1|94951.1|49
1647907870000|2022-03-22 00:11:10|95037.4|94967.3|95038.2|94958.4|95042.4|94973.2|95016.9|94948.2|61
1647907880000|2022-03-22 00:11:20|95038|94959.1|95023.6|94973.6|95044.3|94973.6|95023.5|94952|55
1647907890000|2022-03-22 00:11:30|95039.9|94958.4|95042.8|94967|95048.6|94969.8|95036.3|94950|51
1647907900000|2022-03-22 00:11:40|95047.4|94964.3|95042.2|94970.6|95047.4|94981.8|95031.2|94962.3|22
1647907910000|2022-03-22 00:11:50|95043.6|94972|95041|94959.9|95053.3|94972.6|95041|94958.9|47
1647907920000|2022-03-22 00:12:00|95041.2|94952.5|95022.1|94972.1|95041.6|94974|95022.1|94952.5|54
1647907930000|2022-03-22 00:12:10|95029.8|94957.8|95032.4|94957.8|95041|94960.3|95029.8|94946.9|49
1647907940000|2022-03-22 00:12:20|95032.8|94958.6|95034.5|94956.8|95040.5|94960.3|95030.4|94952.7|32
1647907950000|2022-03-22 00:12:30|95033.5|94956.2|95030.2|94950.2|95033.5|94957.6|95026.1|94950.2|33
1647907960000|2022-03-22 00:12:40|95030.6|94949.5|95032.9|94953.9|95033.7|94956.9|95029.5|94949.1|34
1647907970000|2022-03-22 00:12:50|95031.4|94953.6|95034.8|94956.7|95036.5|94959.1|95029.9|94953.6|36
1647907980000|2022-03-22 00:13:00|95035.5|94957.4|95026.6|94976.6|95037.4|94976.6|95022.3|94955.3|35
1647907990000|2022-03-22 00:13:10|95026.8|94976.8|95047.3|94969.7|95051.7|94981.8|95026.8|94960.6|59
1647908000000|2022-03-22 00:13:20|95046.9|94970.5|95046.8|94975.6|95050.8|94975.6|95042|94960.6|50
1647908010000|2022-03-22 00:13:30|95036.2|94986.2|95035.3|94985.3|95051.9|94986.9|95035.3|94966.5|45
1647908020000|2022-03-22 00:13:40|95035.8|94985.8|95047.3|94974.3|95051.6|94986.3|95031.4|94966.4|58
1647908030000|2022-03-22 00:13:50|95036.2|94986.2|95037.1|94963.6|95047.2|94986.2|95029.1|94958.9|53
1647908040000|2022-03-22 00:14:00|95037.3|94964|95041.4|94961.8|95046.2|94981.7|95025.1|94958.6|53
1647908050000|2022-03-22 00:14:10|95041.2|94961.6|95040.6|94962.8|95045.1|94979.4|95026.3|94961.6|61
1647908060000|2022-03-22 00:14:20|95039.1|94965.1|95042|94968.1|95053.9|94984.7|95030|94961.2|52
1647908070000|2022-03-22 00:14:30|95040.5|94970.3|95043.5|94972.2|95045|94983.4|95028.8|94960.2|46
1647908080000|2022-03-22 00:14:40|95046.3|94969.4|95048.5|94971.9|95053|94987.8|95032.1|94968.7|60
1647908090000|2022-03-22 00:14:50|95050|94971.8|95046.9|94973.5|95050|94987|95035.9|94969.5|38
1647908100000|2022-03-22 00:15:00|95045|94974.3|95048.5|94973.1|95049.3|94985.1|95034.4|94969.8|50
1647908110000|2022-03-22 00:15:10|95047.8|94974.4|95037.7|94966.6|95048.9|94983.4|95029.4|94960.8|46
1647908120000|2022-03-22 00:15:20|95027.6|94977.6|95046.8|94961.9|95050.4|94980.5|95025.6|94956.6|60
1647908130000|2022-03-22 00:15:30|95044.7|94965.2|95043.1|94966.3|95047.3|94979.3|95029.2|94961.3|56
1647908140000|2022-03-22 00:15:40|95041.6|94967.5|95054.3|94970.5|95054.3|94979.2|95028.3|94963.4|43
1647908150000|2022-03-22 00:15:50|95054.2|94970.4|95028.4|94978.4|95054.2|94982.3|95027.8|94965.5|56
1647908160000|2022-03-22 00:16:00|95028.3|94978.3|95051|94970.9|95054.8|94979.1|95028.3|94959.1|60
1647908170000|2022-03-22 00:16:10|95048.5|94975.1|95044.5|94966.9|95051.2|94975.1|95042.8|94966.9|38
1647908180000|2022-03-22 00:16:20|95044.1|94968.4|95037|94987|95051.1|94988.5|95036.7|94966.7|56
1647908190000|2022-03-22 00:16:30|95037.1|94987.1|95051.3|94976|95057.5|94987.1|95033.3|94967.6|64
1647908200000|2022-03-22 00:16:40|95052.6|94974.1|95049.4|94972.9|95056.5|94979.1|95048.1|94970.2|54
1647908210000|2022-03-22 00:16:50|95050.3|94971.5|95055.6|94977.2|95056.4|94992.3|95035.9|94970.3|39
1647908220000|2022-03-22 00:17:00|95054.1|94980.2|95055|94975.5|95055|94993.5|95041.8|94970.9|39
1647908230000|2022-03-22 00:17:10|95053.8|94976.3|95059.9|94982.7|95060.3|94997.8|95042.7|94975.9|43
1647908240000|2022-03-22 00:17:20|95060|94983.3|95059.2|94982.8|95062.9|94997.9|95042.4|94966.2|65
1647908250000|2022-03-22 00:17:30|95059|94983.1|95048.9|94998.9|95062.7|94999.9|95048.5|94981|34
1647908260000|2022-03-22 00:17:40|95058.7|94988.3|95063.5|94982.7|95067.4|94988.3|95058.7|94978.7|32
1647908270000|2022-03-22 00:17:50|95063|94983.3|95057.9|94983.7|95064|94984.3|95057.7|94978.5|26
1647908280000|2022-03-22 00:18:00|95056.7|94986.3|95052.2|94974.9|95060.7|94996.6|95039.5|94969|55
1647908290000|2022-03-22 00:18:10|95052|94976.4|95051.4|94969.4|95055.5|94986|95035.8|94963.1|57
1647908300000|2022-03-22 00:18:20|95063.6|94972.7|95049.5|94972.3|95063.6|94976.4|95046.8|94968|34
1647908310000|2022-03-22 00:18:30|95048.8|94972.2|95050.4|94974.3|95051.3|94985.4|95035|94969|49
1647908320000|2022-03-22 00:18:40|95049|94975.8|95050.7|94974.7|95057.1|94988.2|95033.6|94970.5|51
1647908330000|2022-03-22 00:18:50|95050.8|94974.9|95045.9|94974.2|95053.3|94990.8|95034.1|94969.9|62
1647908340000|2022-03-22 00:19:00|95047.9|94973.3|95047.9|94970.9|95057.9|94986.5|95035.3|94962.9|68
1647908350000|2022-03-22 00:19:10|95048.4|94970.7|95031.9|94981.9|95051.1|94986|95031.6|94970.5|49
1647908360000|2022-03-22 00:19:20|95043.1|94969.6|95034.3|94984.3|95057.5|94989.2|95031.1|94969.4|65
1647908370000|2022-03-22 00:19:30|95034.8|94984.8|95048.5|94972.8|95048.5|94985.9|95034.8|94968.5|26
1647908380000|2022-03-22 00:19:40|95048.3|94972.5|95035.7|94985.7|95049.6|94986.9|95033.4|94972.4|40
1647908390000|2022-03-22 00:19:50|95035.8|94985.8|95036.1|94986.1|95046.4|94986.8|95034.8|94974.9|30
1647908400000|2022-03-22 00:20:00|95036.3|94986.3|95046.7|94975.7|95046.9|94986.4|95032.6|94970.9|26
1647908410000|2022-03-22 00:20:10|95036.2|94975.6|95050.2|94971.2|95050.7|94989.1|95034.1|94970.7|47
1647908420000|2022-03-22 00:20:20|95049.9|94970.7|95044.8|94971|95051.6|94989.4|95036.2|94969.5|51
1647908430000|2022-03-22 00:20:30|95034.2|94984.2|95046.2|94975|95054.3|94988.2|95032.6|94970.9|52
1647908440000|2022-03-22 00:20:40|95046.3|94973.8|95044.1|94974|95053.5|94987.7|95034.3|94970.3|59
1647908450000|2022-03-22 00:20:50|95043.3|94973.2|95033.9|94983.9|95052.5|94987.5|95033.3|94967.1|53
1647908460000|2022-03-22 00:21:00|95044.7|94972|95045.4|94970.8|95046.2|94984.1|95032.2|94967.2|47
1647908470000|2022-03-22 00:21:10|95045.3|94971.4|95032.3|94982.3|95047.1|94984.3|95032.3|94968.5|43
1647908480000|2022-03-22 00:21:20|95032.4|94982.4|95037.3|94987.3|95050.2|94989.4|95032.1|94971.3|51
1647908490000|2022-03-22 00:21:30|95036.8|94986.8|95061.8|94972.2|95061.8|94988.7|95031|94959.6|70
1647908500000|2022-03-22 00:21:40|95056.1|94973.6|95048.9|94972.9|95061.3|94982.9|95030.4|94967.1|65
1647908510000|2022-03-22 00:21:50|95049.7|94972.3|95053.1|94978.3|95057.4|94986|95035.8|94971.8|55
1647908520000|2022-03-22 00:22:00|95055.4|94976.8|95048.8|94978.2|95055.4|94990.9|95037.7|94973.5|50
1647908530000|2022-03-22 00:22:10|95039.6|94989.6|95044.4|94973.7|95052.9|94989.6|95032|94967.5|57
1647908540000|2022-03-22 00:22:20|95048.1|94972.6|95047.9|94967.1|95050.7|94986.1|95028.7|94966.5|55
1647908550000|2022-03-22 00:22:30|95044.3|94969.9|95039.5|94967.9|95047.8|94983.2|95028.4|94967.4|55
1647908560000|2022-03-22 00:22:40|95040|94979.1|95044|94969.8|95044.3|94982.2|95027|94966.4|37
1647908570000|2022-03-22 00:22:50|95045.2|94968|95041.1|94969.9|95045.6|94982.8|95031.6|94968|28
1647908580000|2022-03-22 00:23:00|95041.7|94969.6|95036.3|94986.3|95046.7|94986.9|95028.5|94968.9|55
1647908590000|2022-03-22 00:23:10|95036.4|94986.4|95037.8|94987.8|95057.1|94989.4|95034.5|94970.9|59
1647908600000|2022-03-22 00:23:20|95038.3|94988.3|95042.5|94992.5|95056.3|94992.7|95038.3|94974.3|55
1647908610000|2022-03-22 00:23:30|95042.4|94992.4|95054.5|94980.3|95058.1|94992.4|95042.1|94975.4|38
1647908620000|2022-03-22 00:23:40|95054.9|94980.4|95055.9|94978.3|95057.1|94982.7|95053.4|94975.4|21
1647908630000|2022-03-22 00:23:50|95054.3|94981.4|95038.8|94988.8|95058.1|94994.2|95038.8|94975.2|35
1647908640000|2022-03-22 00:24:00|95039|94989|95051|94974.9|95051.1|94991.3|95034.4|94974.5|44
1647908650000|2022-03-22 00:24:10|95049.1|94977.1|95047.6|94977|95052.5|94990.1|95037.4|94974.5|55
1647908660000|2022-03-22 00:24:20|95037.6|94987.6|95038.6|94988.6|95048.3|94989.4|95036.2|94977|33
1647908670000|2022-03-22 00:24:30|95038.3|94988.3|95038.7|94988.7|95052.7|94990.9|95037.4|94977.6|30
1647908680000|2022-03-22 00:24:40|95038.8|94988.8|95040.7|94990.7|95055.8|94991.9|95032.8|94972.3|54
1647908690000|2022-03-22 00:24:50|95041.2|94991.2|95036.9|94986.9|95056.9|94992.9|95036.9|94974.1|46
1647908700000|2022-03-22 00:25:00|95049.9|94973.6|95040.2|94990.2|95049.9|94990.7|95033.6|94973.6|35
1647908710000|2022-03-22 00:25:10|95049.9|94979.7|95048.5|94972.9|95052.1|94990.5|95036.8|94972.5|33
1647908720000|2022-03-22 00:25:20|95048.7|94973.1|95048.9|94970.5|95050.4|94987|95037|94966.7|45
1647908730000|2022-03-22 00:25:30|95050|94970.8|95037.8|94987.8|95051.7|94989|95032.6|94970.8|53
1647908740000|2022-03-22 00:25:40|95038.5|94988.5|95047.3|94973.5|95052.9|94989.7|95034.9|94973.5|46
1647908750000|2022-03-22 00:25:50|95046.6|94973.4|95046.5|94973.1|95052|94985.9|95034.8|94967|45
1647908760000|2022-03-22 00:26:00|95049.2|94970.4|95030.6|94980.6|95049.2|94985.3|95030.6|94967.7|43
1647908770000|2022-03-22 00:26:10|95029|94979|95043|94972.9|95048.5|94983.7|95029|94968.9|52
1647908780000|2022-03-22 00:26:20|95032.3|94982.3|95029.4|94979.4|95044.6|94983|95028.5|94971.2|18
1647908790000|2022-03-22 00:26:30|95028.5|94978.5|95033.7|94983.7|95046.2|94983.7|95028.1|94966.9|40
1647908800000|2022-03-22 00:26:40|95034.2|94984.2|95030.5|94980.5|95044.4|94985.6|95030.3|94969.1|40
1647908810000|2022-03-22 00:26:50|95031|94981|95042.9|94971.5|95045.6|94982.4|95029|94968.2|45
1647908820000|2022-03-22 00:27:00|95042.7|94982.3|95041.5|94970.5|95045.5|94984.1|95028.9|94966.5|39
1647908830000|2022-03-22 00:27:10|95041.6|94970.7|95048.6|94976.6|95060.6|94991.5|95030|94965.5|60
1647908840000|2022-03-22 00:27:20|95049|94972.8|95052.7|94975.8|95058.3|94989.1|95034.8|94972.6|43
1647908850000|2022-03-22 00:27:30|95052.9|94976.1|95047.2|94976.3|95054.2|94986|95032.7|94970.2|57
1647908860000|2022-03-22 00:27:40|95035.8|94985.8|95046.9|94972.3|95051.1|94985.8|95033.4|94969.6|58
1647908870000|2022-03-22 00:27:50|95046|94974|95054.4|94983.4|95066.1|94993.6|95041.4|94973.6|44
1647908880000|2022-03-22 00:28:00|95054.3|94982.4|95054.9|94982.1|95057.7|94993.1|95042.5|94975.3|53
1647908890000|2022-03-22 00:28:10|95054.4|94982.5|95058.5|94985.7|95062.3|94998.3|95044.1|94978.7|57
1647908900000|2022-03-22 00:28:20|95057.9|94986.5|95046.8|94996.8|95059.3|94998.5|95046.2|94981|40
1647908910000|2022-03-22 00:28:30|95057.2|94986.7|95056.8|94985.8|95057.4|94997.1|95043.5|94982.2|12
1647908920000|2022-03-22 00:28:40|95056.5|94980.8|95047.6|94997.6|95061.8|94998.3|95046|94980.8|24
1647908930000|2022-03-22 00:28:50|95048|94998|95059|94986.4|95060.8|94998.8|95048|94981.8|32
1647908940000|2022-03-22 00:29:00|95047.4|94997.4|95055.6|94982.5|95055.6|94997.6|95045.1|94982.5|40
1647908950000|2022-03-22 00:29:10|95055.4|94982.4|95052.6|94981.9|95055.5|94997.1|95043.5|94981.9|30
1647908960000|2022-03-22 00:29:20|95053.4|94981.1|95043.8|94993.8|95053.4|94995.4|95042.3|94981.1|42
1647908970000|2022-03-22 00:29:30|95043.6|94993.6|95045.4|94995.4|95055.3|94996.1|95042.6|94985.1|19
1647908980000|2022-03-22 00:29:40|95045.3|94995.3|95054.2|94977.3|95055.2|94995.5|95043.1|94977.3|24
1647908990000|2022-03-22 00:29:50|95054.3|94977.4|95042.7|94992.7|95056.9|94994.7|95042.7|94977.4|33
1647909000000|2022-03-22 00:30:00|95042.9|94992.9|95056.2|94979.9|95057.3|94994.1|95042.9|94978.7|36
1647909010000|2022-03-22 00:30:10|95055.5|94980.8|95051.7|94980.2|95055.5|94983|95051.7|94978.5|15
1647909020000|2022-03-22 00:30:20|95042|94992|95040.3|94990.3|95044.7|94994.7|95038.9|94988.9|27
1647909030000|2022-03-22 00:30:30|95039.3|94989.3|95045.4|94995.4|95056.8|94995.4|95039.3|94981.4|23
1647909040000|2022-03-22 00:30:40|95045.7|94995.7|95057.1|94985|95058.9|94996.5|95039.6|94977.9|47
1647909050000|2022-03-22 00:30:50|95058.3|94984.3|95055.6|94983.5|95059.5|94985.5|95055.3|94980.9|48
1647909060000|2022-03-22 00:31:00|95055.7|94983.6|95055.7|94983.5|95059.4|94984.8|95055.1|94980.1|35
1647909070000|2022-03-22 00:31:10|95056.2|94984.3|95044.2|94994.2|95056.5|94997|95043.6|94981.8|31
1647909080000|2022-03-22 00:31:20|95044.7|94994.7|95056.4|94985.8|95057.8|94994.9|95042|94983.4|24
1647909090000|2022-03-22 00:31:30|95046|94996|95057.5|94981.1|95059.7|94996.4|95044.5|94977.8|33
1647909100000|2022-03-22 00:31:40|95058.9|94979.8|95058.5|94983.6|95058.9|94983.6|95054.7|94979.2|32
1647909110000|2022-03-22 00:31:50|95058.1|94984|95047.8|94997.8|95060.6|94998.1|95047.1|94983.4|30
1647909120000|2022-03-22 00:32:00|95048.2|94998.2|95057.2|94982.2|95057.5|94998.9|95043.9|94982.1|22
1647909130000|2022-03-22 00:32:10|95057.7|94995.8|95057.9|94987.6|95060.2|94998.8|95045.2|94983.5|31
1647909140000|2022-03-22 00:32:20|95057.7|94987.4|95060.8|94985.5|95062.5|94988.2|95057.7|94982.6|33
1647909150000|2022-03-22 00:32:30|95061.1|94985.4|95054.5|94980.5|95061.1|94994.9|95044.8|94980.5|30
1647909160000|2022-03-22 00:32:40|95054.6|94981.5|95055.3|94985.2|95057.3|94994.9|95044.9|94981.5|42
1647909170000|2022-03-22 00:32:50|95055.4|94984.3|95044.3|94994.3|95058.6|94996.5|95043.7|94982.8|36
1647909180000|2022-03-22 00:33:00|95044.6|94994.6|95050.1|95000.1|95063.4|95000.7|95044.6|94980.2|40
1647909190000|2022-03-22 00:33:10|95049.6|94999.6|95049.4|94999.4|95061.4|95000.1|95047.1|94987.2|46
1647909200000|2022-03-22 00:33:20|95062.2|94989.3|95057|94986.7|95062.3|95000.9|95044.7|94985.7|37
1647909210000|2022-03-22 00:33:30|95047|94997|95047|94997|95059.1|94999.6|95046.9|94987.4|39
1647909220000|2022-03-22 00:33:40|95046.9|94996.9|95046.5|94996.5|95056.4|94997.4|95044.8|94984.8|35
1647909230000|2022-03-22 00:33:50|95046.9|94996.9|95047.9|94997.9|95058.6|94998.5|95046.2|94985.9|32
1647909240000|2022-03-22 00:34:00|95048.1|94998.1|95047.6|94997.6|95059.1|94998.2|95047|94984.4|41
1647909250000|2022-03-22 00:34:10|95047.2|94997.2|95051.3|95001.3|95062.6|95001.3|95047.2|94986.4|32
1647909260000|2022-03-22 00:34:20|95051.5|95001.5|95049.3|94999.3|95062.3|95002.1|95048|94986|25
1647909270000|2022-03-22 00:34:30|95058.8|94988.1|95049.4|94999.4|95061.5|94999.4|95047|94982.3|20
1647909280000|2022-03-22 00:34:40|95049.3|94999.3|95053.7|95003.7|95062.7|95003.7|95048.7|94992.5|30
1647909290000|2022-03-22 00:34:50|95056.8|95006.8|95058.5|95008.5|95068.7|95010.8|95053.8|94997.2|57
1647909300000|2022-03-22 00:35:00|95059.1|95009.1|95057.9|95007.9|95061.5|95011.5|95055|95005|45
1647909310000|2022-03-22 00:35:10|95057.8|95007.8|95057.4|95007.4|95060.7|95010.7|95056.3|95006.3|35
1647909320000|2022-03-22 00:35:20|95057.8|95007.8|95056.8|95006.8|95058|95008|95055.6|95005.6|34
1647909330000|2022-03-22 00:35:30|95056.7|95006.7|95057.2|95007.2|95058.1|95008.1|95053.8|95003.8|29
1647909340000|2022-03-22 00:35:40|95056.4|95006.4|95057.6|95007.6|95058.6|95008.6|95055.7|95005.7|36
1647909350000|2022-03-22 00:35:50|95058.6|95008.6|95060.9|95010.9|95060.9|95010.9|95057.2|95007.2|27
1647909360000|2022-03-22 00:36:00|95061.1|95011.1|95058.3|95008.3|95061.2|95011.2|95057.4|95007.4|29
1647909370000|2022-03-22 00:36:10|95058.4|95008.4|95058.3|95008.3|95059.3|95009.3|95055.4|95005.4|23
1647909380000|2022-03-22 00:36:20|95058.8|95008.8|95060.8|95010.8|95062|95012|95055.5|95005.5|35
1647909390000|2022-03-22 00:36:30|95060.7|95010.7|95060.8|95010.8|95061.8|95011.8|95055.4|95005.4|27
1647909400000|2022-03-22 00:36:40|95060.2|95010.2|95059.8|95009.8|95060.7|95010.7|95056.1|95006.1|17
1647909410000|2022-03-22 00:36:50|95060|95010|95058.2|95008.2|95060.1|95010.1|95056|95006|26
1647909420000|2022-03-22 00:37:00|95058.6|95008.6|95061.9|95011.9|95061.9|95011.9|95056.6|95006.6|25
1647909430000|2022-03-22 00:37:10|95061.7|95011.7|95063.1|95013.1|95063.1|95013.1|95060.9|95010.9|20
1647909440000|2022-03-22 00:37:20|95063.3|95013.3|95064.2|95014.2|95065.7|95015.7|95060.1|95010.1|37
1647909450000|2022-03-22 00:37:30|95063.5|95013.5|95064.5|95014.5|95066.3|95016.3|95062.9|95012.9|27
1647909460000|2022-03-22 00:37:40|95064.7|95014.7|95066.9|95016.9|95066.9|95016.9|95063.6|95013.6|32
1647909470000|2022-03-22 00:37:50|95067.4|95017.4|95064.3|95014.3|95067.4|95017.4|95063.6|95013.6|32
1647909480000|2022-03-22 00:38:00|95064.4|95014.4|95090.8|95040.8|95124.1|95054.4|95064.2|95014.2|64
1647909490000|2022-03-22 00:38:10|95101.7|95029.6|95105.7|95030.7|95107|95046.5|95090.4|95026.5|49
1647909500000|2022-03-22 00:38:20|95105.8|95030.8|95093.6|95043.6|95106|95043.6|95092.7|95029.6|28
1647909510000|2022-03-22 00:38:30|95103.5|95033.1|95108.9|95031|95113.1|95036.7|95102.7|95025.4|46
1647909520000|2022-03-22 00:38:40|95109|95031.1|95115.3|95039.8|95119.1|95048.7|95098.7|95028.4|68
1647909530000|2022-03-22 00:38:50|95115.2|95037.9|95111.9|95040.1|95115.7|95048.9|95097.5|95033.2|54
1647909540000|2022-03-22 00:39:00|95113.6|95040.9|95110|95036.8|95114.1|95052.4|95098.8|95033.7|47
1647909550000|2022-03-22 00:39:10|95112.8|95034.3|95101|95051|95115.7|95051.1|95098.2|95033.1|25
1647909560000|2022-03-22 00:39:20|95112.2|95040.2|95103|95053|95118.5|95054.9|95099.9|95032|55
1647909570000|2022-03-22 00:39:30|95103.1|95053.1|95104.8|95054.8|95117.2|95055.6|95102.4|95040.1|39
1647909580000|2022-03-22 00:39:40|95104.9|95054.9|95130.3|95050.3|95131.1|95066.3|95104.8|95043.5|69
1647909590000|2022-03-22 00:39:50|95130.5|95050.6|95127.4|95050.4|95131.8|95054.2|95126.5|95048|60
1647909600000|2022-03-22 00:40:00|95127.2|95050|95111.7|95061.7|95129.9|95062.6|95111.6|95045.6|63
1647909610000|2022-03-22 00:40:10|95120.9|95050.6|95114.4|95064.4|95132.6|95066.4|95110.9|95045.5|67
1647909620000|2022-03-22 00:40:20|95116.5|95066.5|95124.3|95049.9|95133.8|95069.6|95114.4|95047.3|54
1647909630000|2022-03-22 00:40:30|95121.2|95051|95126.3|95047|95130.2|95061.6|95107.9|95042.4|60
1647909640000|2022-03-22 00:40:40|95126.2|95046.9|95106.7|95056.7|95126.2|95058|95106.1|95031.9|59
1647909650000|2022-03-22 00:40:50|95106.6|95056.6|95118.2|95047.8|95119|95058.5|95106.6|95046.6|26
1647909660000|2022-03-22 00:41:00|95122.3|95042.7|95121.4|95049.7|95122.3|95058.6|95108.4|95042.7|31
1647909670000|2022-03-22 00:41:10|95120.3|95049.2|95118|95046.7|95124.8|95061|95109.8|95045.2|32
1647909680000|2022-03-22 00:41:20|95118.3|95046.1|95109.7|95059.7|95119.5|95060.5|95106|95045.7|27
1647909690000|2022-03-22 00:41:30|95110.2|95060.2|95122.5|95044.4|95128.8|95065|95108.8|95041.6|48
1647909700000|2022-03-22 00:41:40|95122.6|95044.8|95129|95050.3|95135.1|95068.4|95111.8|95042.3|53
1647909710000|2022-03-22 00:41:50|95128.8|95050.4|95124.4|95051.8|95136.7|95063.3|95112.9|95044.8|60
1647909720000|2022-03-22 00:42:00|95124.9|95052.4|95122.2|95045.2|95133.4|95066.7|95112.3|95044.1|58
1647909730000|2022-03-22 00:42:10|95121.7|95046.9|95124.9|95045.2|95126.1|95050.5|95120.5|95039.1|56
1647909740000|2022-03-22 00:42:20|95125|95045.3|95133.7|95057.9|95136.6|95065.9|95114.5|95045.3|60
1647909750000|2022-03-22 00:42:30|95138.1|95054.4|95139.8|95062.4|95144.5|95071.4|95120.9|95054|55
1647909760000|2022-03-22 00:42:40|95139.7|95061.5|95133.1|95049.2|95147.9|95076.4|95118.6|95044.9|52
1647909770000|2022-03-22 00:42:50|95132|95050.2|95130.7|95056.4|95134.4|95058.9|95130.6|95048.8|55
1647909780000|2022-03-22 00:43:00|95130.5|95056.5|95126.2|95052.2|95131.9|95056.5|95126.2|95049.5|42
1647909790000|2022-03-22 00:43:10|95126.3|95052.5|95131.2|95056.3|95131.2|95057.9|95125.7|95051|38
1647909800000|2022-03-22 00:43:20|95131.3|95056.4|95129.3|95058.1|95131.3|95068.3|95117.6|95054.5|39
1647909810000|2022-03-22 00:43:30|95128.4|95057.6|95113.8|95063.8|95128.4|95068.1|95112.9|95052.5|35
1647909820000|2022-03-22 00:43:40|95115.5|95065.5|95114.6|95064.6|95135.1|95069.5|95112.4|95053.3|45
1647909830000|2022-03-22 00:43:50|95115.4|95065.4|95117|95067|95128.7|95067.6|95115.1|95053.3|38
1647909840000|2022-03-22 00:44:00|95116.9|95066.9|95131|95054.7|95131.5|95067.6|95108.9|95043|57
1647909850000|2022-03-22 00:44:10|95130.2|95055.4|95113.5|95063.5|95130.7|95067.9|95111.1|95042.9|59
1647909860000|2022-03-22 00:44:20|95113.4|95063.4|95125|95051.5|95128.8|95063.6|95112.8|95039.6|60
1647909870000|2022-03-22 00:44:30|95125.5|95049.7|95136.2|95056.3|95137.3|95064.2|95112|95045|51
1647909880000|2022-03-22 00:44:40|95135.6|95057.7|95131|95057.1|95140.7|95064.5|95129.8|95049.8|71
1647909890000|2022-03-22 00:44:50|95130.2|95057.3|95141.6|95065|95142.9|95078.4|95120.3|95057.3|73
1647909900000|2022-03-22 00:45:00|95140.1|95065.5|95172.1|95084.4|95178.5|95087.5|95129.3|95064|74
1647909910000|2022-03-22 00:45:10|95164.8|95088.2|95177.4|95105.9|95178.8|95115.6|95158.7|95085.6|75
1647909920000|2022-03-22 00:45:20|95166.7|95116.7|95171.3|95121.3|95186.5|95121.3|95163.6|95091.1|76
1647909930000|2022-03-22 00:45:30|95181.8|95111.3|95183.3|95133.3|95202|95134.5|95170.9|95107|68
1647909940000|2022-03-22 00:45:40|95183.8|95133.8|95210.9|95134.5|95220.8|95148|95182.7|95111.4|69
1647909950000|2022-03-22 00:45:50|95210.3|95133|95224.2|95137.3|95228.9|95157.7|95199.9|95117.7|69
1647909960000|2022-03-22 00:46:00|95228.9|95133.6|95222.3|95131.2|95233.6|95136.6|95213.3|95115.9|62
1647909970000|2022-03-22 00:46:10|95221.9|95132.3|95214.7|95115.5|95235.1|95159.5|95199.4|95115.5|76
1647909980000|2022-03-22 00:46:20|95213.9|95114.5|95185.8|95104.4|95213.9|95126.3|95174.3|95089.5|75
1647909990000|2022-03-22 00:46:30|95188|95102.7|95186.7|95100.9|95196.1|95105.9|95174.7|95091.6|54
1647910000000|2022-03-22 00:46:40|95183.7|95103.7|95166.1|95093.6|95190.5|95108.8|95156.2|95081.6|63
1647910010000|2022-03-22 00:46:50|95166.6|95093.9|95170.7|95094.4|95187.4|95108.6|95153.6|95089.3|61
1647910020000|2022-03-22 00:47:00|95170.5|95094.3|95174.7|95098.2|95184.6|95116.4|95166.2|95081.6|67
1647910030000|2022-03-22 00:47:10|95174.4|95097.9|95181.6|95093.1|95183.1|95110.9|95156.9|95088.5|71
1647910040000|2022-03-22 00:47:20|95182.6|95092.3|95176|95103.9|95186.8|95119.6|95168.1|95092.3|67
1647910050000|2022-03-22 00:47:30|95175.7|95104.4|95168.3|95118.3|95193|95124.3|95164.1|95101.6|72
1647910060000|2022-03-22 00:47:40|95166.5|95116.5|95183.2|95112.1|95183.4|95122|95166.5|95096.5|68
1647910070000|2022-03-22 00:47:50|95183.9|95110.8|95183.3|95104.5|95190.5|95118.1|95168.1|95099.8|60
1647910080000|2022-03-22 00:48:00|95182.8|95105.1|95181.4|95103.4|95183.8|95115.7|95159.9|95094.1|64
1647910090000|2022-03-22 00:48:10|95181.3|95104|95187.5|95137.5|95205.9|95138.1|95161.7|95094.7|64
1647910100000|2022-03-22 00:48:20|95187.8|95137.8|95212.9|95136.4|95225.2|95142.9|95184.9|95122.1|70
1647910110000|2022-03-22 00:48:30|95214.9|95135|95226.6|95137.3|95226.6|95148|95193.8|95119.3|71
1647910120000|2022-03-22 00:48:40|95221|95140.7|95232.8|95153.8|95246.3|95169.9|95216.3|95134.1|79
1647910130000|2022-03-22 00:48:50|95232.6|95153.5|95220.7|95137.2|95237.9|95160.8|95214.2|95134.9|75
1647910140000|2022-03-22 00:49:00|95222.1|95136.4|95224|95141.3|95226.7|95144.1|95219.6|95135.8|70
1647910150000|2022-03-22 00:49:10|95227.7|95143.8|95215.3|95132.9|95236|95146.2|95214.6|95132.9|62
1647910160000|2022-03-22 00:49:20|95213.5|95132.8|95213.7|95125|95216.4|95135.1|95203.8|95119.5|70
1647910170000|2022-03-22 00:49:30|95210.5|95126.3|95203.5|95117.9|95211.3|95126.7|95197.4|95115.3|61
1647910180000|2022-03-22 00:49:40|95203.3|95114|95203.9|95123.7|95216.2|95128.5|95198.8|95112.2|73
1647910190000|2022-03-22 00:49:50|95205|95121.9|95206.5|95135.1|95209.6|95135.1|95200.6|95120.6|62
1647910200000|2022-03-22 00:50:00|95207.5|95126.7|95209|95121.9|95215.4|95135.7|95200.4|95113.6|67
1647910210000|2022-03-22 00:50:10|95206.7|95123.6|95206.2|95129.4|95212.5|95130.2|95199.9|95113.6|61
1647910220000|2022-03-22 00:50:20|95207.6|95128.2|95207.5|95121.1|95214.8|95139.8|95189.7|95116.4|62
1647910230000|2022-03-22 00:50:30|95206|95121.6|95204.5|95129.5|95210.6|95129.9|95199.5|95117.2|64
1647910240000|2022-03-22 00:50:40|95209|95123.4|95203.6|95126.6|95209.4|95130.9|95199.1|95123.4|55
1647910250000|2022-03-22 00:50:50|95203.4|95125.8|95208.3|95128.8|95209.5|95139.7|95189.6|95123.6|51
1647910260000|2022-03-22 00:51:00|95208.5|95126.9|95202.8|95129|95216.3|95144.3|95192|95126.8|70
1647910270000|2022-03-22 00:51:10|95203.1|95130.7|95204.8|95126.7|95211.3|95143.3|95189.4|95116.8|61
1647910280000|2022-03-22 00:51:20|95202.6|95127|95210.2|95128.7|95213.1|95131.3|95201.7|95123|55
1647910290000|2022-03-22 00:51:30|95208.4|95128.9|95189.7|95139.7|95208.4|95142.1|95187.7|95125.1|45
1647910300000|2022-03-22 00:51:40|95189.5|95139.5|95188.1|95138.1|95195.1|95145.1|95184.2|95132.7|48
1647910310000|2022-03-22 00:51:50|95188.2|95138.2|95185.7|95135.7|95191.7|95141.2|95184.4|95134.4|58
1647910320000|2022-03-22 00:52:00|95185.5|95135.5|95186.7|95136.7|95195.8|95143.9|95184.3|95134.3|61
1647910330000|2022-03-22 00:52:10|95186.9|95136.9|95183.3|95133.3|95192.9|95138.6|95180.8|95130.8|55
1647910340000|2022-03-22 00:52:20|95183.4|95133.4|95184.4|95134.4|95184.4|95134.4|95175.3|95125.3|61
1647910350000|2022-03-22 00:52:30|95184.9|95134.9|95202.1|95152.1|95227.4|95152.2|95183.3|95129.2|57
1647910360000|2022-03-22 00:52:40|95201.2|95151.2|95194.7|95134.4|95201.4|95151.2|95185.8|95134.1|60
1647910370000|2022-03-22 00:52:50|95192.2|95134.5|95187|95137|95194.5|95138.5|95178.7|95125.1|71
1647910380000|2022-03-22 00:53:00|95187.8|95137.8|95192.9|95142.9|95197.1|95143.7|95184.8|95134.8|59
1647910390000|2022-03-22 00:53:10|95192.6|95142.6|95193.1|95132.3|95200.1|95143|95182.9|95132.3|56
1647910400000|2022-03-22 00:53:20|95189.9|95133.1|95191.2|95136.2|95194.9|95136.2|95180.9|95128|56
1647910410000|2022-03-22 00:53:30|95189.8|95136.6|95193.7|95140.3|95197.1|95146.3|95188|95135.5|63
1647910420000|2022-03-22 00:53:40|95192.8|95142.8|95197.4|95147.4|95199.5|95149.5|95189|95132.3|69
1647910430000|2022-03-22 00:53:50|95196.9|95146.9|95192.7|95138.7|95198|95147.2|95190.6|95138.7|56
1647910440000|2022-03-22 00:54:00|95193|95138|95209.1|95152.2|95220.1|95154|95190.1|95131.5|72
1647910450000|2022-03-22 00:54:10|95209.3|95152.4|95211.8|95161.8|95213.6|95163.5|95205.6|95152|60
1647910460000|2022-03-22 00:54:20|95213.2|95163.2|95207.8|95157.8|95215.7|95165.7|95206.9|95156.3|54
1647910470000|2022-03-22 00:54:30|95207.1|95157.1|95214.6|95154.3|95222|95165|95206.8|95142.4|67
1647910480000|2022-03-22 00:54:40|95210.4|95160.4|95216.5|95166.5|95222|95170.3|95208.2|95151|75
1647910490000|2022-03-22 00:54:50|95215.1|95165.1|95262.3|95198.2|95262.3|95198.2|95215.1|95164.8|76
1647910500000|2022-03-22 00:55:00|95261.8|95199.2|95272.8|95213.6|95290.1|95227.5|95260.9|95198.3|77
1647910510000|2022-03-22 00:55:10|95275.7|95215.9|95262.8|95202.9|95294.7|95216.6|95262.8|95194.8|76
1647910520000|2022-03-22 00:55:20|95263.7|95201.7|95270|95201.9|95270|95202.3|95256.7|95193.7|63
1647910530000|2022-03-22 00:55:30|95268.8|95205.1|95278.9|95214.1|95294|95219.1|95265|95193|60
1647910540000|2022-03-22 00:55:40|95276|95217|95267.9|95198|95278.3|95217.5|95260.2|95195|62
1647910550000|2022-03-22 00:55:50|95274.9|95188.4|95230|95180|95274.9|95202.5|95230|95178.2|60
1647910560000|2022-03-22 00:56:00|95228.8|95178.8|95226.2|95172.7|95235.6|95184.3|95225|95172.7|64
1647910570000|2022-03-22 00:56:10|95225.1|95171.9|95217.4|95167.4|95239.4|95175.2|95214.4|95157.7|61
1647910580000|2022-03-22 00:56:20|95223.8|95162|95208|95158|95242.1|95166.9|95208|95145.6|62
1647910590000|2022-03-22 00:56:30|95211.9|95154.8|95229.6|95167.1|95231.6|95174.4|95207.6|95153.6|61
1647910600000|2022-03-22 00:56:40|95229.8|95167.2|95227.9|95177.9|95232.8|95178.6|95225.8|95167.2|52
1647910610000|2022-03-22 00:56:50|95227.6|95177.6|95202.8|95152.8|95235.6|95177.6|95202.8|95147.5|51
1647910620000|2022-03-22 00:57:00|95202.1|95152.1|95221|95141|95221|95156.7|95190.6|95136.8|67
1647910630000|2022-03-22 00:57:10|95206.8|95156.8|95205.5|95148.8|95217.5|95157.6|95199.3|95135.8|59
1647910640000|2022-03-22 00:57:20|95205.2|95149.2|95196.5|95146.5|95206.6|95150.8|95196.2|95144.7|49
1647910650000|2022-03-22 00:57:30|95198.1|95145.1|95196|95146|95225.8|95148.7|95196|95123.5|50
1647910660000|2022-03-22 00:57:40|95196.3|95146.3|95192.5|95142.5|95204.3|95146.3|95188.1|95138.1|47
1647910670000|2022-03-22 00:57:50|95193.8|95140.4|95193.8|95143.8|95197.4|95145.1|95191.7|95139.7|41
1647910680000|2022-03-22 00:58:00|95193.7|95143.7|95192.3|95137.4|95200.1|95144|95192|95133.5|31
1647910690000|2022-03-22 00:58:10|95203.2|95147.7|95212.2|95157.7|95216.4|95162.8|95202.6|95144.9|36
1647910700000|2022-03-22 00:58:20|95209.8|95159.8|95222.7|95169.8|95231.7|95178.2|95206.7|95156.7|67
1647910710000|2022-03-22 00:58:30|95222.6|95169.7|95232.3|95182.3|95236|95186|95222.6|95166|42
1647910720000|2022-03-22 00:58:40|95231.9|95181.9|95237.4|95187.4|95252.1|95189.2|95229.7|95176.8|42
1647910730000|2022-03-22 00:58:50|95237.2|95187.2|95240.8|95190.8|95252.9|95195.6|95236.7|95181.9|46
1647910740000|2022-03-22 00:59:00|95240.1|95190.1|95211.4|95161.4|95241|95190.1|95208.7|95155.5|70
1647910750000|2022-03-22 00:59:10|95211.8|95161.8|95212.8|95159.7|95217.9|95161.9|95210.6|95155.8|33
1647910760000|2022-03-22 00:59:20|95211.2|95161.2|95220.2|95170.2|95239|95171.2|95211.1|95150|33
1647910770000|2022-03-22 00:59:30|95220.1|95170.1|95227.3|95173.3|95242.2|95173.3|95216.2|95154.1|41
1647910780000|2022-03-22 00:59:40|95221.8|95171.8|95208.7|95156.2|95222.8|95172.2|95208.7|95148.6|53
1647910790000|2022-03-22 00:59:50|95222.3|95162.8|95212.1|95159.3|95229.6|95165.6|95207.1|95136.2|54
1647910800000|2022-03-22 01:00:00|95210.7|95160.7|95207.3|95157.3|95229.8|95166.2|95207|95142.6|53
1647910810000|2022-03-22 01:00:10|95229.8|95147.8|95206.5|95156.5|95229.8|95166.5|95206.3|95147.8|39
1647910820000|2022-03-22 01:00:20|95207.5|95157.5|95211.1|95161.1|95215.8|95165|95207.5|95156.4|18
1647910830000|2022-03-22 01:00:30|95210|95160|95231.1|95176.8|95235.7|95180|95209.4|95149|37
1647910840000|2022-03-22 01:00:40|95230.4|95173.5|95223.2|95169.5|95230.6|95177.7|95222.6|95165.5|48
1647910850000|2022-03-22 01:00:50|95224.3|95170.8|95212.4|95158.5|95225.2|95170.8|95212.4|95153|42
1647910860000|2022-03-22 01:01:00|95219.3|95160.2|95220|95170|95232.5|95170.4|95218|95157|33
1647910870000|2022-03-22 01:01:10|95219.9|95169.9|95224.8|95150.3|95234.2|95172.7|95219.9|95144.1|46
1647910880000|2022-03-22 01:01:20|95222|95151.7|95214.1|95164.1|95239.3|95165|95211.7|95146.1|39
1647910890000|2022-03-22 01:01:30|95214.3|95164.3|95224.7|95145.4|95230.5|95170.7|95213.5|95140.8|34
1647910900000|2022-03-22 01:01:40|95223.8|95146.4|95211.5|95138.9|95227|95160.7|95199|95130.3|35
1647910910000|2022-03-22 01:01:50|95198.9|95148.9|95219.7|95131.8|95224.1|95148.9|95190.7|95123.2|54
1647910920000|2022-03-22 01:02:00|95218.1|95132.9|95225.3|95144.5|95227.1|95152.2|95215.4|95131.4|37
1647910930000|2022-03-22 01:02:10|95226.2|95145.3|95215.9|95138.6|95226.2|95148|95213|95134.4|36
1647910940000|2022-03-22 01:02:20|95216.2|95138.5|95203.9|95153.9|95216.2|95156.5|95199.7|95138.3|29
1647910950000|2022-03-22 01:02:30|95204.1|95154.1|95219.4|95141.3|95219.8|95154.6|95203.7|95137.4|31
1647910960000|2022-03-22 01:02:40|95218.8|95140.7|95213.6|95129|95220.8|95158.7|95208.7|95129|30
1647910970000|2022-03-22 01:02:50|95206.6|95129.1|95205.7|95127.3|95218.2|95133.3|95205.4|95122.5|41
1647910980000|2022-03-22 01:03:00|95204.4|95126.9|95209.9|95125.3|95212.6|95132.5|95204.4|95123.1|26
1647910990000|2022-03-22 01:03:10|95211|95124.9|95204.9|95121.6|95213.4|95127.1|95203.9|95121.4|25
1647911000000|2022-03-22 01:03:20|95205.3|95120.8|95202.2|95114.6|95208.2|95120.8|95198|95111.2|32
1647911010000|2022-03-22 01:03:30|95202.1|95114.8|95205.7|95127.4|95206.8|95128.5|95200.6|95114.8|32
1647911020000|2022-03-22 01:03:40|95204.8|95130|95199.8|95118.8|95205.1|95130.3|95199.8|95117.8|25
1647911030000|2022-03-22 01:03:50|95200.7|95117.9|95191.2|95108.1|95204.3|95138.7|95187.3|95104|51
1647911040000|2022-03-22 01:04:00|95190.6|95109.2|95190.4|95107.2|95194.6|95112.3|95181.9|95093.3|57
1647911050000|2022-03-22 01:04:10|95190.2|95107.1|95195.6|95110.9|95195.6|95110.9|95182.8|95099.2|53
1647911060000|2022-03-22 01:04:20|95195.3|95112.3|95186.6|95107.3|95196.7|95116.9|95184.9|95098.8|61
1647911070000|2022-03-22 01:04:30|95188.6|95104.6|95181.4|95098.9|95188.7|95106.3|95181.4|95096.9|36
1647911080000|2022-03-22 01:04:40|95181.3|95098.8|95180.4|95106|95185.7|95106|95177.8|95093.2|35
1647911090000|2022-03-22 01:04:50|95186.3|95101.4|95180.8|95095.6|95186.8|95107.9|95180.2|95095.6|37
1647911100000|2022-03-22 01:05:00|95181.1|95096|95166.4|95094.3|95190.5|95106.9|95166.2|95090.3|61
1647911110000|2022-03-22 01:05:10|95157|95107|95186.9|95098.6|95188.8|95107|95155.2|95089.9|72
1647911120000|2022-03-22 01:05:20|95186|95099.5|95186.7|95103.6|95186.7|95104.2|95174.9|95095.9|64
1647911130000|2022-03-22 01:05:30|95186|95103.4|95178.4|95096.9|95190|95120.4|95167.5|95095|60
1647911140000|2022-03-22 01:05:40|95174.8|95099.2|95182.3|95105.7|95188.8|95110.5|95160.2|95093.4|66
1647911150000|2022-03-22 01:05:50|95182|95106.2|95178.9|95098.4|95182.4|95108.4|95158.4|95089.5|52
1647911160000|2022-03-22 01:06:00|95180|95096.5|95172.2|95091.6|95182.6|95101|95172.2|95089|49
1647911170000|2022-03-22 01:06:10|95173|95087.7|95174.4|95091.8|95183|95103|95161.7|95083.6|57
1647911180000|2022-03-22 01:06:20|95172.4|95095|95185.4|95109.3|95189.3|95119.6|95166.7|95083.7|51
1647911190000|2022-03-22 01:06:30|95185.2|95109.2|95182.9|95100|95191.9|95122.3|95163.9|95099.3|58
1647911200000|2022-03-22 01:06:40|95180.8|95102.2|95171.7|95088|95181.4|95107.2|95155.2|95084.1|69
1647911210000|2022-03-22 01:06:50|95170.8|95088.4|95168|95093.3|95174.3|95106.8|95152.8|95081|57
1647911220000|2022-03-22 01:07:00|95166|95089|95146.1|95096.1|95176.8|95110.1|95146.1|95077.4|58
1647911230000|2022-03-22 01:07:10|95156.6|95085.9|95149.6|95099.6|95167.4|95100.3|95144.2|95076.1|48
1647911240000|2022-03-22 01:07:20|95150.6|95100.6|95163.1|95084.9|95171.3|95101.2|95149|95081.1|50
1647911250000|2022-03-22 01:07:30|95164.2|95084.6|95167.2|95084.8|95169.5|95087.8|95159.2|95080.4|59
1647911260000|2022-03-22 01:07:40|95167.1|95084.9|95160.7|95090|95167.3|95103.6|95150.8|95083.3|58
1647911270000|2022-03-22 01:07:50|95163.1|95089.7|95158|95086.6|95166.7|95103.2|95145.9|95078.4|57
1647911280000|2022-03-22 01:08:00|95159.7|95082|95166.9|95083.2|95166.9|95085.2|95156|95077.2|59
1647911290000|2022-03-22 01:08:10|95164.8|95084.3|95144.4|95094.4|95165.3|95094.4|95143.4|95075.4|57
1647911300000|2022-03-22 01:08:20|95145.9|95095.9|95162.9|95087.4|95166.7|95095.9|95141.1|95079.8|53
1647911310000|2022-03-22 01:08:30|95161.9|95086.3|95156.6|95073.2|95169.7|95097.5|95138.6|95061.8|63
1647911320000|2022-03-22 01:08:40|95155.3|95074.4|95150.4|95072.2|95165.2|95077.3|95150.4|95069.9|46
1647911330000|2022-03-22 01:08:50|95151.9|95066.9|95131.2|95081.2|95162.6|95091.5|95131.2|95062.9|62
1647911340000|2022-03-22 01:09:00|95131.8|95081.8|95157.2|95073|95160.3|95082.3|95131.6|95065|66
1647911350000|2022-03-22 01:09:10|95157.9|95072.5|95157.8|95068.7|95162.4|95081|95130.1|95064.6|55
1647911360000|2022-03-22 01:09:20|95154.9|95068.8|95148.6|95074.5|95157.5|95075.8|95148.3|95068.7|54
1647911370000|2022-03-22 01:09:30|95150.2|95070.3|95143.5|95071.8|95159.2|95087.4|95135.8|95067.6|43
1647911380000|2022-03-22 01:09:40|95143.7|95069|95153.6|95071.7|95155.4|95075.1|95143.2|95068.2|50
1647911390000|2022-03-22 01:09:50|95153.5|95071.8|95149.9|95069.6|95154.4|95078.7|95149.7|95069.4|42
1647911400000|2022-03-22 01:10:00|95149.7|95070.2|95149.9|95070.5|95155|95090.3|95129.9|95067|52
1647911410000|2022-03-22 01:10:10|95150.3|95073.3|95134.1|95084.1|95153.2|95084.1|95125.3|95059.2|62
1647911420000|2022-03-22 01:10:20|95147.3|95070|95159.2|95069.8|95159.2|95072.3|95139.8|95060.5|63
1647911430000|2022-03-22 01:10:30|95159|95072.2|95151.4|95071.8|95159|95075.4|95150.4|95068.6|56
1647911440000|2022-03-22 01:10:40|95151.2|95071.7|95150.9|95071.8|95151.5|95085.8|95135.8|95070.6|45
1647911450000|2022-03-22 01:10:50|95150.3|95071.7|95149.4|95077.6|95150.9|95084.6|95129|95064.2|46
1647911460000|2022-03-22 01:11:00|95149.3|95076.5|95150.8|95077.3|95156.7|95091.1|95138.5|95069.8|56
1647911470000|2022-03-22 01:11:10|95150.4|95077.7|95149.8|95075.8|95155.8|95088|95138|95073.1|39
1647911480000|2022-03-22 01:11:20|95151.1|95074.5|95150.2|95076.7|95151.3|95077.3|95148.4|95074.5|22
1647911490000|2022-03-22 01:11:30|95150.9|95076.3|95140.3|95090.3|95150.9|95090.6|95139.4|95076.3|22
1647911500000|2022-03-22 01:11:40|95140.4|95090.4|95147.7|95074.9|95155.3|95090.4|95135.7|95071.4|51
1647911510000|2022-03-22 01:11:50|95136.6|95086.6|95156.9|95077.9|95157.9|95092.6|95134.3|95071.1|53
1647911520000|2022-03-22 01:12:00|95156.4|95078.2|95159.1|95078.6|95163.1|95079.7|95153.1|95074.9|42
1647911530000|2022-03-22 01:12:10|95158.6|95078.3|95171.2|95088.2|95177.3|95104.4|95136.5|95072|64
1647911540000|2022-03-22 01:12:20|95169.6|95089.7|95173.6|95086.6|95173.6|95104.5|95154.5|95086.1|51
1647911550000|2022-03-22 01:12:30|95171.6|95086.5|95166.8|95080.7|95172.1|95090.4|95163|95080.7|31
1647911560000|2022-03-22 01:12:40|95166.9|95081.3|95162.5|95085|95167.2|95097.8|95147.8|95081.1|36
1647911570000|2022-03-22 01:12:50|95159.5|95087.3|95147.9|95097.9|95160.6|95100.2|95147.6|95086.3|33
1647911580000|2022-03-22 01:13:00|95147.7|95097.7|95149.3|95068.4|95160.6|95099.2|95135.1|95063.8|27
1647911590000|2022-03-22 01:13:10|95151.6|95066.5|95146.3|95069.7|95158.9|95072.7|95146.1|95059.4|43
1647911600000|2022-03-22 01:13:20|95133|95083|95147.4|95071.7|95148.8|95083|95132.9|95069.4|38
1647911610000|2022-03-22 01:13:30|95147.1|95071.9|95135.3|95085.3|95155.3|95085.5|95134.8|95069.2|27
1647911620000|2022-03-22 01:13:40|95145.6|95075.4|95151.5|95076.7|95156.6|95087.9|95135.6|95065.1|37
1647911630000|2022-03-22 01:13:50|95150.6|95076.5|95136.6|95086.6|95155.1|95090.6|95136.6|95072.8|40
1647911640000|2022-03-22 01:14:00|95136.7|95086.7|95151.7|95073.4|95151.8|95088.7|95135|95071.1|27
1647911650000|2022-03-22 01:14:10|95151.9|95073.6|95152.1|95074.8|95153|95079.6|95149.4|95071.8|43
1647911660000|2022-03-22 01:14:20|95151.3|95078.5|95147|95072.2|95152.4|95078.5|95146.8|95070.8|33
1647911670000|2022-03-22 01:14:30|95148.1|95072.1|95141.4|95062.6|95153.6|95085.3|95132.5|95062.6|51
1647911680000|2022-03-22 01:14:40|95143|95064.2|95140|95065.9|95156.3|95083.8|95119.1|95056.7|63
1647911690000|2022-03-22 01:14:50|95140.5|95066.9|95141.1|95067.6|95144.2|95081.5|95122.7|95060.7|57
1647911700000|2022-03-22 01:15:00|95129.6|95079.6|95144.1|95071|95147|95079.7|95119.2|95055.2|75
1647911710000|2022-03-22 01:15:10|95141.8|95069.9|95140.2|95064.7|95145.7|95080.9|95129.6|95062.2|68
1647911720000|2022-03-22 01:15:20|95143.2|95062.5|95139.9|95068|95144|95069.9|95134.8|95060.7|52
1647911730000|2022-03-22 01:15:30|95141.5|95068.4|95138.3|95066.3|95141.5|95077.7|95125.2|95064|46
1647911740000|2022-03-22 01:15:40|95128.9|95066.4|95145.5|95071.9|95150.4|95089.8|95128.5|95066.4|66
1647911750000|2022-03-22 01:15:50|95145.9|95071.5|95133.7|95083.7|95147|95086.9|95128.3|95065.1|46
1647911760000|2022-03-22 01:16:00|95132.9|95082.9|95131.9|95081.9|95142.9|95085.1|95131.9|95071.5|29
1647911770000|2022-03-22 01:16:10|95131.8|95081.8|95131.1|95081.1|95145.5|95083|95131.1|95070.1|44
1647911780000|2022-03-22 01:16:20|95131|95081|95137.7|95064.1|95144.4|95081.2|95126|95062.9|49
1647911790000|2022-03-22 01:16:30|95137.6|95065|95131.8|95081.8|95144.1|95082.8|95130.3|95062.2|57
1647911800000|2022-03-22 01:16:40|95132.2|95082.2|95131.7|95081.7|95144.3|95084.2|95126.1|95066.9|68
1647911810000|2022-03-22 01:16:50|95130.9|95080.9|95145.2|95071.5|95149|95083.4|95127.6|95064.1|70
1647911820000|2022-03-22 01:17:00|95149.3|95068.4|95168.6|95086.5|95168.6|95090|95137.1|95068.4|56
1647911830000|2022-03-22 01:17:10|95169.5|95088.4|95171.3|95090.3|95180.3|95107.9|95155.1|95084.5|73
1647911840000|2022-03-22 01:17:20|95168.7|95093.4|95166.1|95083.2|95177|95096.9|95166.1|95081.6|66
1647911850000|2022-03-22 01:17:30|95166|95088.4|95150.8|95067.5|95166.9|95091|95129.4|95061|74
1647911860000|2022-03-22 01:17:40|95151.8|95067|95137.8|95062.5|95153.2|95076.4|95126.4|95055|64
1647911870000|2022-03-22 01:17:50|95137.1|95060.8|95154.4|95072.1|95156.3|95074.8|95135.6|95058.8|66
1647911880000|2022-03-22 01:18:00|95154.7|95073.8|95148|95076.2|95156.8|95094.1|95135.8|95070.2|57
1647911890000|2022-03-22 01:18:10|95148.6|95075.3|95155.4|95078.7|95165.2|95085.8|95135.6|95064.6|70
1647911900000|2022-03-22 01:18:20|95155.3|95077.7|95159.9|95082.1|95167.6|95098.6|95147.9|95075.6|63
1647911910000|2022-03-22 01:18:30|95160.1|95081.9|95156.1|95081.9|95161.7|95091.9|95140.4|95068.4|59
1647911920000|2022-03-22 01:18:40|95158|95080.8|95154.8|95080.4|95158|95094.9|95143.4|95079.6|46
1647911930000|2022-03-22 01:18:50|95156|95079.9|95152.8|95082.5|95158.8|95094.9|95144.6|95076.3|46
1647911940000|2022-03-22 01:19:00|95152.6|95082.6|95151.4|95075.9|95162.4|95098.4|95135|95071.8|56
1647911950000|2022-03-22 01:19:10|95151.9|95075.8|95157.6|95077.9|95170|95091.5|95139|95071.4|56
1647911960000|2022-03-22 01:19:20|95155.5|95077.8|95161.8|95089.5|95165.1|95089.5|95155.1|95077.8|38
1647911970000|2022-03-22 01:19:30|95163.6|95087.2|95160.2|95077.7|95167.7|95087.7|95157.6|95077.7|34
1647911980000|2022-03-22 01:19:40|95156|95078.7|95142.6|95092.6|95156|95093|95140.9|95078.2|33
1647911990000|2022-03-22 01:19:50|95142.9|95092.9|95155.5|95075.6|95157.4|95092.9|95139.4|95069.9|30
1647912000000|2022-03-22 01:20:00|95154.1|95076.7|95162|95091.1|95168.4|95095.3|95144.8|95075.2|51
1647912010000|2022-03-22 01:20:10|95163.8|95084.1|95133.7|95083.7|95164.9|95093.5|95132.6|95067.9|68
1647912020000|2022-03-22 01:20:20|95133.6|95083.6|95139.1|95089.1|95151.3|95090.1|95131.4|95069.3|38
1647912030000|2022-03-22 01:20:30|95138.5|95088.5|95135.8|95085.8|95150.4|95090.2|95135.8|95072|32
1647912040000|2022-03-22 01:20:40|95145.7|95074.4|95134.8|95084.8|95147.6|95088|95133.4|95073.6|29
1647912050000|2022-03-22 01:20:50|95136|95086|95134.5|95084.5|95136|95086|95133.2|95083.2|26
1647912060000|2022-03-22 01:21:00|95134.4|95084.4|95134.6|95084.6|95137.4|95087.4|95133.8|95083.8|29
1647912070000|2022-03-22 01:21:10|95135.6|95085.6|95130.9|95080.9|95142.8|95086.5|95130.1|95067.1|36
1647912080000|2022-03-22 01:21:20|95132.3|95082.3|95127.9|95077.9|95142.6|95082.3|95127.3|95065.8|28
1647912090000|2022-03-22 01:21:30|95127|95077|95127|95077|95135.9|95078.4|95123.8|95061.5|37
1647912100000|2022-03-22 01:21:40|95126.3|95076.3|95124.5|95074.5|95135.4|95076.3|95124.3|95064.7|20
1647912110000|2022-03-22 01:21:50|95125|95075|95137.8|95066.6|95139.2|95077|95125|95062.8|40
1647912120000|2022-03-22 01:22:00|95137.9|95076.8|95124.1|95074.1|95137.9|95078.7|95123.6|95065.2|38
1647912130000|2022-03-22 01:22:10|95124.2|95074.2|95129.1|95079.1|95129.4|95079.4|95123|95073|27
1647912140000|2022-03-22 01:22:20|95129.5|95079.5|95131.2|95081.2|95148.6|95087.9|95128.1|95066.7|37
1647912150000|2022-03-22 01:22:30|95131|95081|95144.1|95068.6|95148.2|95086.9|95131|95068.6|33
1647912160000|2022-03-22 01:22:40|95142.9|95069.4|95138|95088|95149|95090.4|95131.6|95069|42
1647912170000|2022-03-22 01:22:50|95138.3|95088.3|95153.9|95080.6|95153.9|95093.5|95137.7|95072.5|36
1647912180000|2022-03-22 01:23:00|95152.4|95079|95143.5|95093.5|95154.7|95095.9|95139.5|95077.6|34
1647912190000|2022-03-22 01:23:10|95143.7|95093.7|95145.1|95095.1|95153|95095.2|95141.8|95082.8|19
1647912200000|2022-03-22 01:23:20|95145|95095|95135.1|95085.1|95154.1|95095.2|95133.9|95072.4|50
1647912210000|2022-03-22 01:23:30|95145.3|95074.7|95140|95090|95148.1|95090.5|95136.2|95073.9|27
1647912220000|2022-03-22 01:23:40|95139.6|95089.6|95144|95094|95153.8|95094|95139.2|95080.7|27
1647912230000|2022-03-22 01:23:50|95143.4|95093.4|95141.6|95091.6|95145.9|95095.9|95140.1|95090.1|34
1647912240000|2022-03-22 01:24:00|95142.5|95092.5|95145.1|95095.1|95147.1|95097.1|95140.8|95090.8|34
1647912250000|2022-03-22 01:24:10|95144.5|95094.5|95141.6|95091.6|95145.3|95095.3|95140.5|95090.5|26
1647912260000|2022-03-22 01:24:20|95141.9|95091.9|95143.5|95093.5|95144.1|95094.1|95141.6|95091.6|12
1647912270000|2022-03-22 01:24:30|95144.5|95094.5|95142.6|95092.6|95144.5|95094.5|95141.6|95091.6|22
1647912280000|2022-03-22 01:24:40|95142.3|95092.3|95142.5|95092.5|95152.7|95092.8|95139.4|95081.5|28
1647912290000|2022-03-22 01:24:50|95141.9|95091.9|95146.3|95096.3|95148.7|95098.7|95141.9|95091.9|18
1647912300000|2022-03-22 01:25:00|95145.6|95095.6|95131.6|95081.6|95149.8|95095.7|95129.4|95068.2|42
1647912310000|2022-03-22 01:25:10|95131.3|95081.3|95140.4|95090.4|95149.5|95090.5|95130.8|95076.5|42
1647912320000|2022-03-22 01:25:20|95151.7|95073.4|95135.5|95085.5|95153.6|95093.3|95132.6|95068.6|51
1647912330000|2022-03-22 01:25:30|95134.4|95084.4|95143.7|95093.7|95146.1|95096.1|95133.5|95083.5|44
1647912340000|2022-03-22 01:25:40|95143.8|95093.8|95136.9|95086.9|95144.3|95094.3|95136.9|95086.9|36
1647912350000|2022-03-22 01:25:50|95137.1|95087.1|95137.6|95087.6|95138.2|95088.2|95137.1|95087.1|18
1647912360000|2022-03-22 01:26:00|95137.8|95087.8|95137|95087|95154.3|95093.7|95137|95075.9|22
1647912370000|2022-03-22 01:26:10|95137.1|95087.1|95137.6|95087.6|95139.2|95089.2|95136.3|95086.3|27
1647912380000|2022-03-22 01:26:20|95138.4|95088.4|95135.8|95085.8|95138.7|95088.7|95133.7|95083.7|24
1647912390000|2022-03-22 01:26:30|95137.5|95087.5|95128.6|95078.6|95143.4|95087.6|95128.6|95066.2|31
1647912400000|2022-03-22 01:26:40|95129.5|95079.5|95130.8|95080.8|95132.3|95082.3|95129.3|95079.3|12
1647912410000|2022-03-22 01:26:50|95131.5|95081.5|95137.2|95087.2|95148.3|95087.2|95131.2|95069.1|39
1647912420000|2022-03-22 01:27:00|95136.6|95086.6|95135.1|95085.1|95136.8|95086.8|95132|95082|38
1647912430000|2022-03-22 01:27:10|95134.8|95084.8|95144.3|95094.3|95144.3|95094.3|95134.5|95084.5|29
1647912440000|2022-03-22 01:27:20|95144.1|95094.1|95150.2|95100.2|95154.1|95101.3|95143.9|95082.2|25
1647912450000|2022-03-22 01:27:30|95149.6|95099.6|95160.5|95087.3|95160.8|95100.2|95146.2|95085.3|32
1647912460000|2022-03-22 01:27:40|95159.2|95088.8|95167.1|95090.1|95167.1|95103.8|95150.3|95087.4|50
1647912470000|2022-03-22 01:27:50|95164.6|95088.1|95155.6|95105.6|95167.8|95106.1|95153|95087.1|73
1647912480000|2022-03-22 01:28:00|95153.9|95103.9|95151.7|95101.7|95166.4|95105.4|95150.9|95090.9|55
1647912490000|2022-03-22 01:28:10|95151.6|95101.6|95149|95099|95158.5|95102|95146.2|95086.1|36
1647912500000|2022-03-22 01:28:20|95147.8|95097.8|95146.9|95096.9|95149.6|95099.6|95144.3|95094.3|37
1647912510000|2022-03-22 01:28:30|95147.5|95097.5|95148.5|95098.5|95150.7|95100.7|95146.9|95096.9|28
1647912520000|2022-03-22 01:28:40|95148.3|95098.3|95147.9|95097.9|95157.5|95107.5|95146.3|95096.3|33
1647912530000|2022-03-22 01:28:50|95147.7|95097.7|95146.1|95096.1|95148.4|95098.4|95144.5|95094.5|27
1647912540000|2022-03-22 01:29:00|95145.6|95095.6|95148.1|95098.1|95150.4|95100.4|95145.3|95095.3|18
1647912550000|2022-03-22 01:29:10|95147.8|95097.8|95154.2|95104.2|95154.2|95104.2|95145|95095|20
1647912560000|2022-03-22 01:29:20|95150.8|95100.8|95151.3|95101.3|95151.9|95101.9|95143.4|95093.4|29
1647912570000|2022-03-22 01:29:30|95150.8|95100.8|95151.2|95101.2|95152.7|95102.7|95145.7|95095.7|29
1647912580000|2022-03-22 01:29:40|95150.5|95100.5|95152.6|95102.6|95154.3|95104.3|95148|95098|24
1647912590000|2022-03-22 01:29:50|95152.5|95102.5|95150.4|95100.4|95154.6|95104.6|95149|95099|32
1647912600000|2022-03-22 01:30:00|95151.3|95101.3|95149.7|95099.7|95152.5|95102.5|95148.1|95098.1|42
1647912610000|2022-03-22 01:30:10|95149.6|95099.6|95146|95096|95150.1|95100.1|95145.9|95095.9|24
1647912620000|2022-03-22 01:30:20|95145.9|95095.9|95149.9|95099.9|95149.9|95099.9|95145.9|95095.9|23
1647912630000|2022-03-22 01:30:30|95149|95099|95152.8|95102.8|95154.2|95104.2|95147.4|95097.4|28
1647912640000|2022-03-22 01:30:40|95153|95103|95146.2|95096.2|95156.1|95106.1|95145.8|95095.8|36
1647912650000|2022-03-22 01:30:50|95147.9|95097.9|95151|95101|95151|95101|95140|95090|61
1647912660000|2022-03-22 01:31:00|95150|95100|95136.8|95086.8|95155.3|95100.6|95136.1|95073.7|61
1647912670000|2022-03-22 01:31:10|95137.4|95087.4|95137.6|95087.6|95155.4|95095.1|95133.6|95075.1|63
1647912680000|2022-03-22 01:31:20|95137.3|95087.3|95147.2|95097.2|95159.6|95097.8|95137.3|95077|44
1647912690000|2022-03-22 01:31:30|95147|95097|95147.5|95097.5|95165.6|95102.7|95147|95085.3|40
1647912700000|2022-03-22 01:31:40|95148.3|95098.3|95160.8|95087.5|95164.3|95101.1|95145.2|95085.5|40
1647912710000|2022-03-22 01:31:50|95160.9|95087.2|95150.5|95100.5|95161.5|95101.8|95148.7|95087.1|48
1647912720000|2022-03-22 01:32:00|95162.6|95091.6|95153.8|95103.8|95166.6|95105.6|95150.8|95090.7|42
1647912730000|2022-03-22 01:32:10|95153.5|95103.5|95150.2|95100.2|95167.7|95106.4|95150.2|95089.3|50
1647912740000|2022-03-22 01:32:20|95150.4|95100.4|95148.5|95098.5|95163.8|95101.4|95148.5|95082.7|32
1647912750000|2022-03-22 01:32:30|95149|95099|95168.3|95095.3|95172|95106.8|95148.2|95085.8|46
1647912760000|2022-03-22 01:32:40|95168.7|95094.8|95170|95098|95175|95107.2|95157.2|95094.8|20
1647912770000|2022-03-22 01:32:50|95172.3|95096.7|95174.9|95101.3|95174.9|95108.7|95156.6|95095.4|28
1647912780000|2022-03-22 01:33:00|95177.7|95101.8|95173.8|95097.4|95178.7|95103.6|95173.6|95095.9|33
1647912790000|2022-03-22 01:33:10|95173.7|95097.6|95176.5|95099.1|95176.5|95112.8|95159.5|95096.7|28
1647912800000|2022-03-22 01:33:20|95172.7|95100.9|95160.7|95110.7|95174.3|95112.1|95157|95093.5|42
1647912810000|2022-03-22 01:33:30|95160.8|95110.8|95165.1|95115.1|95178.1|95115.2|95160.4|95099.7|34
1647912820000|2022-03-22 01:33:40|95165.5|95115.5|95161.1|95111.1|95178.6|95116.6|95160.9|95096.8|37
1647912830000|2022-03-22 01:33:50|95159.4|95109.4|95169.3|95093.8|95171.6|95110.6|95157.9|95093.8|30
1647912840000|2022-03-22 01:34:00|95169.5|95094.7|95153.1|95103.1|95170.4|95103.6|95151.7|95086|33
1647912850000|2022-03-22 01:34:10|95153|95103|95163.4|95089.4|95166.3|95103.7|95152.9|95087.2|27
1647912860000|2022-03-22 01:34:20|95163.3|95089.3|95147|95097|95163.8|95097|95146.7|95083.5|23
1647912870000|2022-03-22 01:34:30|95162.2|95085.1|95163.9|95085|95165.8|95098.4|95147.6|95082.8|32
1647912880000|2022-03-22 01:34:40|95163.8|95085.8|95163.8|95086.3|95165|95086.7|95160.7|95083.2|32
1647912890000|2022-03-22 01:34:50|95162.7|95087.4|95168.4|95089.3|95168.4|95092.6|95162.4|95086.2|35
1647912900000|2022-03-22 01:35:00|95169.2|95087.7|95161.9|95089.5|95169.2|95090.5|95160.4|95087|27
1647912910000|2022-03-22 01:35:10|95161.8|95089.7|95159.7|95084.3|95165.7|95089.7|95156.1|95081.7|38
1647912920000|2022-03-22 01:35:20|95158.4|95085.9|95160.6|95086.1|95162.1|95098.6|95148.6|95085.3|22
1647912930000|2022-03-22 01:35:30|95160.9|95085.3|95158.6|95083.1|95161.7|95098.9|95148.7|95083|23
1647912940000|2022-03-22 01:35:40|95158.7|95083|95158.3|95083.3|95159.7|95097.2|95146|95083|30
1647912950000|2022-03-22 01:35:50|95158.2|95083.2|95136.3|95086.3|95158.3|95092.8|95135.8|95072.4|29
1647912960000|2022-03-22 01:36:00|95136.9|95086.9|95134.9|95084.9|95137.8|95087.8|95134.9|95084.9|12
1647912970000|2022-03-22 01:36:10|95135.4|95085.4|95132.3|95082.3|95148.1|95086.9|95129.7|95066.8|37
1647912980000|2022-03-22 01:36:20|95131.6|95081.6|95149|95075.5|95150.9|95085.1|95131.3|95067.9|53
1647912990000|2022-03-22 01:36:30|95148.2|95076.2|95150.4|95072.9|95152.5|95087.8|95137.2|95072.9|36
1647913000000|2022-03-22 01:36:40|95150.1|95073.6|95142.1|95069.3|95150.1|95080.2|95130.2|95065.6|53
1647913010000|2022-03-22 01:36:50|95142.2|95069.4|95144|95073.9|95148.7|95084.5|95134.5|95065.7|48
1647913020000|2022-03-22 01:37:00|95144.2|95074|95143.5|95073.2|95145.7|95085.7|95133.3|95071.8|30
1647913030000|2022-03-22 01:37:10|95143.9|95073.7|95141.5|95071.5|95145.7|95085.5|95134.1|95066.1|35
1647913040000|2022-03-22 01:37:20|95141.7|95071.7|95139.8|95061.9|95144.3|95081.5|95129|95060.1|31
1647913050000|2022-03-22 01:37:30|95140.8|95060.9|95138.1|95062.8|95141.3|95063.7|95137.7|95060.6|22
1647913060000|2022-03-22 01:37:40|95137.9|95062.9|95142.7|95064.1|95142.7|95065.1|95137.7|95061.6|29
1647913070000|2022-03-22 01:37:50|95142.5|95064.2|95147.3|95070.6|95148.7|95080.2|95129.8|95063.4|34
1647913080000|2022-03-22 01:38:00|95147|95070.5|95153.8|95074.8|95159.4|95075.9|95144.9|95067.3|50
1647913090000|2022-03-22 01:38:10|95152.3|95076.3|95160.5|95077|95162|95080.7|95151.6|95075.4|32
1647913100000|2022-03-22 01:38:20|95159.4|95078.3|95154.4|95076.4|95162.4|95080.3|95146.3|95071.8|56
1647913110000|2022-03-22 01:38:30|95153.3|95076.9|95156.8|95076.5|95157.3|95089.2|95139.2|95073.5|50
1647913120000|2022-03-22 01:38:40|95157|95076.8|95137.2|95087.2|95157.2|95087.3|95137|95070.8|55
1647913130000|2022-03-22 01:38:50|95137.4|95087.4|95159.8|95082.3|95159.8|95094.9|95137.4|95074.8|52
1647913140000|2022-03-22 01:39:00|95157.2|95082.4|95157.7|95075.1|95160.8|95084.2|95153.9|95075.1|42
1647913150000|2022-03-22 01:39:10|95157.8|95077.3|95165.4|95082.7|95166.5|95096.8|95145.3|95077.2|59
1647913160000|2022-03-22 01:39:20|95165.3|95083.8|95163.9|95090.6|95169|95104.1|95153.5|95083.8|53
1647913170000|2022-03-22 01:39:30|95165|95091.7|95164.7|95088.5|95168.7|95103.9|95151.2|95087.2|44
1647913180000|2022-03-22 01:39:40|95163.3|95089.5|95160.5|95087.3|95166.3|95096.1|95143.9|95079.1|53
1647913190000|2022-03-22 01:39:50|95161.4|95087.5|95164.4|95090.2|95164.4|95103.8|95153.4|95084.5|33
1647913200000|2022-03-22 01:40:00|95164|95090.3|95168|95093.3|95168.3|95102.7|95151.9|95089.7|36
1647913210000|2022-03-22 01:40:10|95165.4|95092.5|95167.3|95089.2|95167.4|95095.5|95163.6|95087.1|33
1647913220000|2022-03-22 01:40:20|95167.6|95089.5|95168.4|95097.5|95173.5|95099.1|95166.1|95088.1|35
1647913230000|2022-03-22 01:40:30|95158.5|95097.2|95171.9|95093.9|95174.7|95112.3|95158.5|95093.9|33
1647913240000|2022-03-22 01:40:40|95171.6|95093.6|95168.2|95092.9|95174.4|95106.3|95156.3|95082.7|20
1647913250000|2022-03-22 01:40:50|95167.8|95093|95170.3|95094.3|95173|95094.7|95167.8|95089.3|29
1647913260000|2022-03-22 01:41:00|95170.2|95094.2|95172|95098.4|95173.2|95098.4|95169.3|95092.2|40
1647913270000|2022-03-22 01:41:10|95172.5|95100.5|95173.3|95096.6|95178.3|95101.7|95168.8|95094.5|47
1647913280000|2022-03-22 01:41:20|95173.2|95096|95165|95091|95173.6|95100.3|95163.7|95087.8|51
1647913290000|2022-03-22 01:41:30|95164.4|95091.5|95163|95091.4|95166.8|95103.7|95151.3|95086.6|39
1647913300000|2022-03-22 01:41:40|95164.7|95089.9|95165.6|95093.5|95166|95105.1|95154.9|95088.6|21
1647913310000|2022-03-22 01:41:50|95166.8|95095.9|95162.4|95091.1|95169.5|95106.6|95156.1|95081.6|32
1647913320000|2022-03-22 01:42:00|95164|95093.1|95167.9|95090.9|95177.5|95104.1|95152.9|95081.1|28
1647913330000|2022-03-22 01:42:10|95166.3|95092.6|95163.9|95092.9|95169|95107.5|95156.4|95089.9|22
1647913340000|2022-03-22 01:42:20|95164.1|95092.8|95151.9|95101.9|95168.3|95104.8|95151|95086.9|38
1647913350000|2022-03-22 01:42:30|95151.8|95101.8|95172.5|95099.2|95175.5|95110.8|95151.2|95091.5|41
1647913360000|2022-03-22 01:42:40|95173.8|95100.6|95173|95099.3|95175.2|95112.1|95161.7|95097.5|28
1647913370000|2022-03-22 01:42:50|95173.1|95099.6|95173.5|95102.3|95175.5|95102.5|95171.9|95098.4|24
1647913380000|2022-03-22 01:43:00|95174.2|95100.9|95165.7|95115.7|95183.6|95115.7|95162.9|95099.3|49
1647913390000|2022-03-22 01:43:10|95176.6|95105.1|95170.1|95120.1|95183|95120.1|95166.5|95103.6|30
1647913400000|2022-03-22 01:43:20|95170|95120|95184.1|95111.2|95184.1|95120|95166.2|95102.7|48
1647913410000|2022-03-22 01:43:30|95183.9|95109.9|95184.2|95112.3|95188.1|95125.8|95172.4|95107.4|35
1647913420000|2022-03-22 01:43:40|95173.5|95123.5|95169.1|95097.6|95183.6|95123.5|95166.5|95091.4|58
1647913430000|2022-03-22 01:43:50|95168.2|95098|95174.4|95092.6|95177.8|95114|95158.1|95091.8|40
1647913440000|2022-03-22 01:44:00|95173.8|95092|95161.9|95090.6|95174.7|95100.1|95150.1|95086.8|43
1647913450000|2022-03-22 01:44:10|95164.7|95089.7|95167.4|95092.8|95168|95105|95149.9|95082.8|31
1647913460000|2022-03-22 01:44:20|95167.3|95092.7|95169.5|95094.1|95171.7|95095.8|95166.7|95089.7|34
1647913470000|2022-03-22 01:44:30|95169.6|95094.2|95157|95107|95169.6|95107.9|95156.9|95094.2|31
1647913480000|2022-03-22 01:44:40|95157.2|95107.2|95179.2|95096.8|95179.5|95107.2|95157|95092.1|47
1647913490000|2022-03-22 01:44:50|95178.5|95096.1|95171.9|95098.9|95178.5|95101.6|95171.9|95095.1|31
1647913500000|2022-03-22 01:45:00|95171.6|95099|95175.2|95099.5|95175.8|95113|95163|95097.7|41
1647913510000|2022-03-22 01:45:10|95175.3|95099.6|95160.8|95110.8|95176.2|95111.5|95160.7|95098.8|32
1647913520000|2022-03-22 01:45:20|95160.9|95110.9|95164.7|95114.7|95178.6|95117|95160.8|95095.5|53
1647913530000|2022-03-22 01:45:30|95164.8|95114.8|95186|95110.3|95186|95121.4|95164.4|95097.7|42
1647913540000|2022-03-22 01:45:40|95183.1|95110.2|95167|95117|95196|95120.9|95167|95106|60
1647913550000|2022-03-22 01:45:50|95167.4|95117.4|95177.4|95106.3|95180.5|95120.2|95165.2|95102.4|55
1647913560000|2022-03-22 01:46:00|95168.1|95118.1|95176.3|95099.3|95187.6|95125.7|95167.8|95099.3|69
1647913570000|2022-03-22 01:46:10|95177.1|95115.8|95193.6|95105.8|95199.5|95124.1|95165.8|95097.7|64
1647913580000|2022-03-22 01:46:20|95191.5|95105.3|95174.1|95124.1|95195.1|95125.4|95171.2|95102.4|64
1647913590000|2022-03-22 01:46:30|95173.4|95123.4|95173.5|95123.5|95186.1|95124.4|95171.5|95107.6|49
1647913600000|2022-03-22 01:46:40|95185.8|95110.8|95183.6|95110.9|95185.8|95124|95172.8|95110.1|35
1647913610000|2022-03-22 01:46:50|95183.4|95110.8|95179.8|95106.9|95184.1|95119.1|95167.4|95101.7|48
1647913620000|2022-03-22 01:47:00|95178.8|95108.2|95196.1|95126|95199.6|95135.1|95173.5|95108.2|72
1647913630000|2022-03-22 01:47:10|95201.5|95126.3|95192|95142|95210.6|95144|95192|95115.6|66
1647913640000|2022-03-22 01:47:20|95191.9|95141.9|95202.5|95152.5|95221.1|95154.7|95191|95120|70
1647913650000|2022-03-22 01:47:30|95203.1|95153.1|95212.3|95134.8|95225.5|95154|95203.1|95123.7|65
1647913660000|2022-03-22 01:47:40|95212.4|95134|95213.1|95136.2|95220.6|95137.6|95212.4|95131.9|60
1647913670000|2022-03-22 01:47:50|95214.1|95135.6|95212.7|95131.9|95216.6|95137|95211.9|95131.9|48
1647913680000|2022-03-22 01:48:00|95212.4|95132.6|95211|95136.7|95215.4|95146|95195.6|95132.1|53
1647913690000|2022-03-22 01:48:10|95210.9|95136.6|95203.1|95118.5|95215.4|95146.9|95185.9|95117.2|71
1647913700000|2022-03-22 01:48:20|95200.8|95115.7|95208.2|95120.5|95211|95128.2|95198|95110.3|62
1647913710000|2022-03-22 01:48:30|95209.4|95119.1|95192.5|95142.5|95211.9|95143.8|95191.8|95114.8|52
1647913720000|2022-03-22 01:48:40|95192.1|95142.1|95201.9|95122.2|95203.2|95142.1|95184.7|95118.1|52
1647913730000|2022-03-22 01:48:50|95198.2|95124.9|95195.2|95124.4|95201.5|95136.3|95184.3|95119.2|45
1647913740000|2022-03-22 01:49:00|95185.3|95135.3|95195.3|95123.3|95202.4|95135.3|95179.6|95117.4|62
1647913750000|2022-03-22 01:49:10|95201|95125.3|95218.9|95131.9|95221.7|95139.7|95182|95110.8|60
1647913760000|2022-03-22 01:49:20|95219.4|95131.3|95195|95112.5|95219.4|95141.4|95194.7|95108.3|62
1647913770000|2022-03-22 01:49:30|95194.3|95112.4|95201.3|95109.8|95205.5|95116.4|95187.5|95100.6|67
1647913780000|2022-03-22 01:49:40|95207.3|95117.7|95215|95137.1|95223.9|95149.2|95198|95115.9|72
1647913790000|2022-03-22 01:49:50|95226|95138.8|95217.1|95128.6|95226.6|95138.8|95204.5|95122.1|66
1647913800000|2022-03-22 01:50:00|95221.6|95128.3|95221.5|95138.9|95227.9|95143.3|95213.8|95127.9|62
1647913810000|2022-03-22 01:50:10|95226.5|95136.2|95191|95141|95226.5|95141|95190|95115.8|45
1647913820000|2022-03-22 01:50:20|95187|95137|95181.5|95131.5|95207.2|95137|95179.1|95117.8|51
1647913830000|2022-03-22 01:50:30|95197|95117.1|95195.6|95108.7|95203.6|95122.4|95185.9|95104.7|67
1647913840000|2022-03-22 01:50:40|95195.4|95109.9|95195.6|95113.6|95204.3|95119.1|95180.5|95099.3|67
1647913850000|2022-03-22 01:50:50|95199|95107.4|95195.3|95106|95199|95116.5|95186.5|95104.5|61
1647913860000|2022-03-22 01:51:00|95193.5|95108|95194.8|95107.2|95203.5|95126.2|95163.2|95101.3|70
1647913870000|2022-03-22 01:51:10|95201.2|95113.6|95190.9|95113.2|95201.2|95115|95189.9|95107.1|61
1647913880000|2022-03-22 01:51:20|95192.3|95112.7|95194.7|95112.5|95195.9|95114.7|95181.3|95102.8|57
1647913890000|2022-03-22 01:51:30|95193.3|95113.9|95189.9|95105|95195.5|95116.8|95154.9|95087.7|53
1647913900000|2022-03-22 01:51:40|95191.8|95097.1|95157.5|95107.5|95193.5|95111.3|95157.5|95086.2|64
1647913910000|2022-03-22 01:51:50|95159|95109|95169.9|95095.8|95189.7|95111.9|95156.5|95082.5|65
1647913920000|2022-03-22 01:52:00|95171|95098.1|95178.4|95098.8|95180.4|95101|95169.3|95092.3|54
1647913930000|2022-03-22 01:52:10|95177.3|95100.5|95165.9|95089.2|95188.2|95113.4|95162.1|95085|69
1647913940000|2022-03-22 01:52:20|95167|95089|95174.9|95094.9|95182.9|95094.9|95159.3|95081.8|56
1647913950000|2022-03-22 01:52:30|95172.4|95095.9|95172.3|95090.6|95174.3|95110.9|95159.2|95088.9|61
1647913960000|2022-03-22 01:52:40|95171.5|95092.7|95175.5|95102|95177.9|95114.1|95164.1|95085.3|44
1647913970000|2022-03-22 01:52:50|95175.1|95101.1|95181.8|95099.7|95182.7|95113.4|95156.4|95095.9|47
1647913980000|2022-03-22 01:53:00|95186.6|95094.1|95179.2|95098.8|95186.6|95101.7|95174|95085.1|63
1647913990000|2022-03-22 01:53:10|95181|95095.3|95174.8|95094.7|95187.7|95124|95159|95093.9|41
1647914000000|2022-03-22 01:53:20|95173.5|95094.5|95174.9|95089|95177.7|95106|95155.1|95087.9|56
1647914010000|2022-03-22 01:53:30|95175|95091.6|95150.6|95100.6|95176.3|95103.4|95150.2|95087.9|61
1647914020000|2022-03-22 01:53:40|95150.9|95100.9|95165.3|95089.3|95177.7|95105.1|95150.9|95084.8|63
1647914030000|2022-03-22 01:53:50|95165.1|95089.1|95148.7|95098.7|95171.3|95111.6|95148.7|95085.9|49
1647914040000|2022-03-22 01:54:00|95162.3|95087.4|95159.2|95086.4|95169.5|95100.6|95147.2|95082.9|43
1647914050000|2022-03-22 01:54:10|95159.6|95086.7|95159.9|95088.1|95161.4|95100.7|95145.1|95083.2|44
1647914060000|2022-03-22 01:54:20|95148.3|95098.3|95154.5|95083.2|95168|95104.5|95143.4|95082.4|43
1647914070000|2022-03-22 01:54:30|95156.1|95082.5|95166.5|95090.8|95179.2|95109.2|95141|95081.5|67
1647914080000|2022-03-22 01:54:40|95168.3|95091.6|95166.7|95091.7|95178.6|95104.4|95154.4|95088.3|47
1647914090000|2022-03-22 01:54:50|95164.8|95092.2|95174.9|95093.4|95183.1|95106.6|95153.3|95088.8|51
1647914100000|2022-03-22 01:55:00|95173.4|95092|95154.5|95104.5|95173.6|95106.4|95154.5|95088.9|54
1647914110000|2022-03-22 01:55:10|95165.2|95094.9|95163.9|95091.5|95167.2|95105.2|95151.9|95090.1|54
1647914120000|2022-03-22 01:55:20|95164.1|95091.7|95165.2|95092.1|95176.8|95108|95149.1|95088|65
1647914130000|2022-03-22 01:55:30|95165.7|95094.7|95158.1|95084|95168.1|95104.3|95151.5|95077.4|49
1647914140000|2022-03-22 01:55:40|95157.8|95084.3|95160.4|95087.6|95166.9|95095.3|95145.3|95075.7|60
1647914150000|2022-03-22 01:55:50|95161.6|95087.5|95157.3|95083.7|95168.2|95087.7|95155.4|95079|58
1647914160000|2022-03-22 01:56:00|95158.8|95083.2|95170.1|95091.7|95170.8|95091.7|95155.5|95079.7|55
1647914170000|2022-03-22 01:56:10|95170.3|95089.6|95161.6|95091.2|95170.7|95106.2|95148.8|95088.8|67
1647914180000|2022-03-22 01:56:20|95151.5|95101.5|95158.2|95108.2|95170|95108.2|95149.8|95084.8|43
1647914190000|2022-03-22 01:56:30|95164.9|95094|95152.6|95102.6|95170.7|95109.7|95151.9|95090.5|49
1647914200000|2022-03-22 01:56:40|95152.1|95102.1|95156.1|95106.1|95170.1|95107.1|95152.1|95091.8|50
1647914210000|2022-03-22 01:56:50|95155.3|95105.3|95148.4|95076.1|95166|95105.5|95135.3|95067.9|64
1647914220000|2022-03-22 01:57:00|95149.1|95074.7|95153.3|95082.1|95163.7|95088.4|95134.9|95074.7|51
1647914230000|2022-03-22 01:57:10|95152.9|95082.4|95156.1|95082.3|95157.7|95096|95145|95080.4|27
1647914240000|2022-03-22 01:57:20|95157.3|95082.7|95155|95080.7|95157.4|95084.4|95154.2|95079.4|35
1647914250000|2022-03-22 01:57:30|95155.1|95080.8|95142.1|95092.1|95155.2|95092.4|95142.1|95079.6|21
1647914260000|2022-03-22 01:57:40|95142.3|95092.3|95141.8|95091.8|95154|95093.5|95141.3|95079.4|31
1647914270000|2022-03-22 01:57:50|95142.2|95092.2|95164.8|95085.8|95167.6|95094.5|95141.4|95077.1|51
1647914280000|2022-03-22 01:58:00|95163.2|95086.3|95165.1|95085.1|95169.1|95103.4|95152.1|95084.8|44
1647914290000|2022-03-22 01:58:10|95164.9|95084.9|95156.1|95083.3|95169|95086.8|95156.1|95073.9|58
1647914300000|2022-03-22 01:58:20|95157.4|95083.7|95157.9|95083.5|95161.9|95085.1|95155.9|95076.6|51
1647914310000|2022-03-22 01:58:30|95158.5|95086.1|95173.3|95088.3|95179.3|95105.3|95151.9|95082.9|68
1647914320000|2022-03-22 01:58:40|95170.7|95090.3|95173.5|95094.9|95176.8|95098.4|95170.7|95088.8|48
1647914330000|2022-03-22 01:58:50|95172|95095.5|95165.4|95091.2|95176.9|95105.5|95154.6|95084.1|61
1647914340000|2022-03-22 01:59:00|95165.3|95091.1|95183.9|95091.6|95191|95117|95160.6|95084.9|63
1647914350000|2022-03-22 01:59:10|95180.6|95094.1|95182.7|95095.9|95185.9|95100.1|95178.6|95092.4|62
1647914360000|2022-03-22 01:59:20|95182.6|95095.8|95164.2|95092|95182.6|95097.7|95164.2|95086.8|56
1647914370000|2022-03-22 01:59:30|95163.7|95091.4|95158.4|95083.4|95178.2|95091.5|95157.9|95069.4|64
1647914380000|2022-03-22 01:59:40|95160.5|95083.1|95165.9|95082|95173|95089|95159|95078.4|57
1647914390000|2022-03-22 01:59:50|95165|95082.1|95163.5|95087.1|95175.2|95102.5|95152.5|95080.3|58
1647914400000|2022-03-22 02:00:00|95163.1|95088|95170.1|95084.2|95177|95091.6|95158|95078.3|62
1647914410000|2022-03-22 02:00:10|95171.1|95082.9|95165.9|95083.2|95175.4|95101.5|95151|95079.1|59
1647914420000|2022-03-22 02:00:20|95168.5|95084.1|95167.9|95079.7|95176.1|95091.8|95161.5|95071.4|64
1647914430000|2022-03-22 02:00:30|95166.3|95080.6|95158.6|95077.1|95166.3|95082.2|95155.1|95070.4|66
1647914440000|2022-03-22 02:00:40|95158.1|95077.3|95157.4|95079.5|95159.1|95082.8|95154.6|95076.5|48
1647914450000|2022-03-22 02:00:50|95156.7|95080.3|95156.9|95062.2|95159.5|95087.2|95132.3|95057.1|65
1647914460000|2022-03-22 02:01:00|95157.2|95062.5|95158|95085.5|95163.8|95085.5|95150.7|95062.5|71
1647914470000|2022-03-22 02:01:10|95157.4|95084.9|95161.2|95082.3|95163.5|95085.6|95155.1|95073.6|70
1647914480000|2022-03-22 02:01:20|95159.3|95083.8|95163|95080.5|95165.9|95099.1|95149.1|95076.7|64
1647914490000|2022-03-22 02:01:30|95162.9|95079.7|95163.9|95086.5|95167.4|95087.7|95158.7|95079.7|56
1647914500000|2022-03-22 02:01:40|95163.7|95087.1|95166.3|95077.9|95176.3|95093.5|95159.5|95075.4|62
1647914510000|2022-03-22 02:01:50|95166.8|95080.5|95167.1|95088|95171.2|95091.2|95159.7|95077.7|65
1647914520000|2022-03-22 02:02:00|95163.7|95084.7|95159.8|95084.2|95170.7|95100.6|95147.7|95077.3|55
1647914530000|2022-03-22 02:02:10|95157.4|95084.3|95164.4|95083.2|95164.7|95098.3|95144.9|95075.6|64
1647914540000|2022-03-22 02:02:20|95163.2|95083|95149|95078.8|95163.2|95087.6|95149|95074.5|55
1647914550000|2022-03-22 02:02:30|95151.2|95077|95155.7|95075.1|95164.2|95079.7|95150.6|95068.8|56
1647914560000|2022-03-22 02:02:40|95154.3|95077.8|95149.7|95077.3|95158.3|95078.7|95149.7|95069.1|48
1647914570000|2022-03-22 02:02:50|95149.8|95077.7|95157.2|95072.6|95160.7|95095.4|95139.8|95068.2|55
1647914580000|2022-03-22 02:03:00|95157.3|95072.7|95154.1|95076.5|95157.3|95091.9|95140.4|95071.3|53
1647914590000|2022-03-22 02:03:10|95153.8|95076.7|95149.9|95073.4|95153.8|95079.6|95147.1|95066|50
1647914600000|2022-03-22 02:03:20|95149.1|95074.6|95142.8|95069.9|95160.6|95085.3|95134.1|95061.3|58
1647914610000|2022-03-22 02:03:30|95144.1|95069.1|95146.9|95068.8|95161.9|95086.2|95132.6|95057.7|71
1647914620000|2022-03-22 02:03:40|95146.6|95068.4|95131.5|95081.5|95153.8|95083.4|95131.1|95067.6|54
1647914630000|2022-03-22 02:03:50|95144.2|95068.6|95144.6|95071.8|95155.6|95073.6|95140.6|95059.6|63
1647914640000|2022-03-22 02:04:00|95144.2|95072|95142.6|95065|95151.1|95087.1|95135.1|95059.8|68
1647914650000|2022-03-22 02:04:10|95141.2|95057|95143.3|95067.2|95151.6|95078.3|95128.3|95052.9|58
1647914660000|2022-03-22 02:04:20|95143.2|95067.3|95124.7|95074.7|95150.1|95078.5|95124.7|95062.4|50
1647914670000|2022-03-22 02:04:30|95124.6|95074.6|95128.9|95078.9|95148.8|95079|95124.6|95055.4|57
1647914680000|2022-03-22 02:04:40|95140.1|95066.4|95145.7|95068.5|95154.3|95079.3|95128.9|95059.9|58
1647914690000|2022-03-22 02:04:50|95145.6|95068.2|95150.1|95068.9|95160|95087.7|95137.2|95067.1|58
1647914700000|2022-03-22 02:05:00|95150|95066.3|95146.4|95070|95158.8|95073.7|95146.4|95066.3|52
1647914710000|2022-03-22 02:05:10|95146.5|95069.4|95155.2|95076.9|95165.4|95077|95144.9|95065.6|58
1647914720000|2022-03-22 02:05:20|95155.1|95076.8|95151.1|95079.5|95157.7|95090.4|95140.4|95067.9|55
1647914730000|2022-03-22 02:05:30|95150.7|95079.1|95140.6|95090.6|95158.9|95091|95137.7|95067.7|55
1647914740000|2022-03-22 02:05:40|95140.8|95090.8|95157.4|95077.4|95160|95092.8|95140.3|95076.5|53
1647914750000|2022-03-22 02:05:50|95157.6|95077.6|95139|95089|95159.6|95091.9|95139|95075.8|46
1647914760000|2022-03-22 02:06:00|95139.3|95089.3|95145.9|95071.8|95153.5|95091.4|95131.5|95067.3|58
1647914770000|2022-03-22 02:06:10|95146|95072.4|95146.7|95066.5|95152.9|95074.6|95144.8|95063.9|40
1647914780000|2022-03-22 02:06:20|95145.9|95067.4|95145.5|95064.1|95150|95076.3|95125.6|95057.9|51
1647914790000|2022-03-22 02:06:30|95145|95065.6|95144.8|95068.3|95161.4|95069.7|95140.1|95056.7|56
1647914800000|2022-03-22 02:06:40|95145.2|95068.2|95164.2|95089.5|95168.8|95092.3|95142.8|95058.9|59
1647914810000|2022-03-22 02:06:50|95165.1|95088.8|95168|95096.8|95170.4|95105.4|95151.4|95075.9|62
1647914820000|2022-03-22 02:07:00|95167.1|95096.4|95172.3|95099.6|95180.7|95106.8|95156.8|95087.7|57
1647914830000|2022-03-22 02:07:10|95171.6|95099.5|95180.3|95084.6|95182.3|95110.5|95160.4|95082.9|61
1647914840000|2022-03-22 02:07:20|95179.8|95084.8|95169.2|95087.4|95179.8|95091.1|95168.3|95084.3|51
1647914850000|2022-03-22 02:07:30|95169.1|95088.3|95174.1|95092|95175.6|95101.8|95150.6|95076|60
1647914860000|2022-03-22 02:07:40|95177.9|95093.7|95173.3|95091.3|95181|95101.2|95168.4|95088.4|60
1647914870000|2022-03-22 02:07:50|95175.2|95091.4|95175.2|95096|95177.2|95100.7|95169.7|95090.7|42
1647914880000|2022-03-22 02:08:00|95169.4|95099.3|95160.3|95087.9|95178.2|95103.3|95152.5|95085.9|54
1647914890000|2022-03-22 02:08:10|95161.9|95087.4|95163.7|95086.4|95178.4|95092.7|95161.9|95081|58
1647914900000|2022-03-22 02:08:20|95161.2|95087|95175.2|95093.2|95184.4|95094.1|95161.2|95080.9|59
1647914910000|2022-03-22 02:08:30|95179.6|95089.7|95173.3|95093.2|95184.1|95097.1|95168.6|95086|55
1647914920000|2022-03-22 02:08:40|95172.7|95094|95170.1|95088.3|95175.8|95098.5|95164.7|95084|46
1647914930000|2022-03-22 02:08:50|95169.5|95092.4|95168|95091.2|95173|95105.7|95155|95089.1|40
1647914940000|2022-03-22 02:09:00|95168.2|95091.6|95172.7|95095.4|95175.9|95095.4|95160.4|95083.8|52
1647914950000|2022-03-22 02:09:10|95173.3|95095.6|95170.4|95090.9|95173.8|95108.5|95147.9|95083.1|51
1647914960000|2022-03-22 02:09:20|95168.1|95093.1|95168.3|95087.9|95175.9|95096.2|95146.2|95070|59
1647914970000|2022-03-22 02:09:30|95170|95085.3|95171.2|95084.8|95174.6|95093.7|95166|95083.6|60
1647914980000|2022-03-22 02:09:40|95171.3|95084.9|95167.1|95088.5|95171.3|95092.1|95162.2|95084.8|48
1647914990000|2022-03-22 02:09:50|95167.2|95087.2|95162.3|95080.9|95170.7|95098.3|95148.2|95074.7|53
1647915000000|2022-03-22 02:10:00|95161.8|95081.2|95149.4|95073.8|95162.8|95081.9|95148|95060.2|66
1647915010000|2022-03-22 02:10:10|95148.8|95074.3|95149.1|95073.2|95154.7|95074.8|95146.8|95067.5|31
1647915020000|2022-03-22 02:10:20|95150.7|95071.8|95139.3|95068.4|95158.8|95086.7|95128.8|95057.2|46
1647915030000|2022-03-22 02:10:30|95138.5|95067.7|95144.1|95069.5|95159.6|95074.5|95135.8|95058.3|63
1647915040000|2022-03-22 02:10:40|95144.6|95068.9|95150.3|95075.4|95157.4|95076.1|95144.6|95062.7|49
1647915050000|2022-03-22 02:10:50|95149.5|95076.2|95161.6|95078.2|95168|95093.7|95143.6|95063.4|56
1647915060000|2022-03-22 02:11:00|95161.7|95078.8|95160.7|95080.4|95163.4|95086|95136|95069.6|67
1647915070000|2022-03-22 02:11:10|95159.7|95080.1|95151.8|95073.5|95165.1|95082.8|95150.4|95070.7|53
1647915080000|2022-03-22 02:11:20|95151.2|95073.9|95152.1|95073.3|95159.2|95085|95131.2|95064.5|55
1647915090000|2022-03-22 02:11:30|95153.6|95070.6|95163.8|95072.1|95163.8|95088.1|95134.3|95062.2|54
1647915100000|2022-03-22 02:11:40|95162.6|95072|95157.4|95071.7|95163.5|95073.8|95147|95063|58
1647915110000|2022-03-22 02:11:50|95156.5|95072.4|95151.5|95071.7|95158.7|95076.3|95145.3|95065.9|50
1647915120000|2022-03-22 02:12:00|95151.7|95073.7|95152.1|95070.5|95168.6|95076.4|95147.9|95064.3|70
1647915130000|2022-03-22 02:12:10|95156|95073.7|95160.1|95072.1|95162.1|95074.8|95143.5|95062.8|51
1647915140000|2022-03-22 02:12:20|95160.9|95070.6|95154.3|95073.3|95176.1|95079.3|95152.7|95062.7|58
1647915150000|2022-03-22 02:12:30|95153.9|95074|95159.1|95075.1|95161.7|95093.1|95143.1|95072.9|49
1647915160000|2022-03-22 02:12:40|95157|95077|95162.4|95078|95167.5|95088.8|95138.2|95074.4|65
1647915170000|2022-03-22 02:12:50|95162.9|95076.7|95159.7|95073|95163.8|95095.2|95138|95071.1|48
1647915180000|2022-03-22 02:13:00|95167.7|95078.3|95158|95082|95170.7|95086.2|95157.3|95073.3|54
1647915190000|2022-03-22 02:13:10|95156.5|95081.7|95155.7|95077.8|95164.7|95081.7|95155.7|95075.3|38
1647915200000|2022-03-22 02:13:20|95156.9|95077.5|95158.4|95079.6|95167.9|95087|95152.2|95076.9|35
1647915210000|2022-03-22 02:13:30|95160.6|95077.5|95175.2|95077.6|95176.5|95099.3|95142.4|95075|61
1647915220000|2022-03-22 02:13:40|95169.2|95079.4|95159.8|95077.2|95169.2|95098|95146.9|95075.1|53
1647915230000|2022-03-22 02:13:50|95159.2|95077.5|95156.6|95076.7|95166.8|95090.7|95136.7|95067.3|64
1647915240000|2022-03-22 02:14:00|95156.5|95076.5|95171|95073.8|95172.3|95101.1|95151.1|95073.8|60
1647915250000|2022-03-22 02:14:10|95172|95082.6|95175.8|95094.3|95175.8|95094.3|95164.7|95080.8|63
1647915260000|2022-03-22 02:14:20|95173.2|95093.7|95191.7|95094|95191.7|95102.4|95166.6|95086.5|66
1647915270000|2022-03-22 02:14:30|95190|95094.5|95176.9|95098.9|95193.1|95116|95165|95088.8|58
1647915280000|2022-03-22 02:14:40|95178|95098|95179.3|95096.1|95183.9|95114.3|95162.8|95092.2|56
1647915290000|2022-03-22 02:14:50|95178.8|95096.2|95173.8|95099.2|95185.5|95111.2|95160.1|95092.4|66
1647915300000|2022-03-22 02:15:00|95175.4|95098|95172.8|95094.3|95178.2|95100.4|95171.6|95092.8|63
1647915310000|2022-03-22 02:15:10|95172.9|95094.2|95173.5|95096.8|95180.1|95109.3|95156.9|95089.6|56
1647915320000|2022-03-22 02:15:20|95174.5|95097.3|95170.1|95096.2|95178.7|95111.1|95153.4|95088.5|54
1647915330000|2022-03-22 02:15:30|95168.6|95097.7|95169.1|95093.2|95174|95108.4|95157.6|95093.2|42
1647915340000|2022-03-22 02:15:40|95170.3|95092.6|95157.4|95107.4|95178.9|95108.2|95157.4|95090.2|61
1647915350000|2022-03-22 02:15:50|95157.6|95107.6|95160.1|95087.7|95172.7|95107.6|95149.9|95084.9|50
1647915360000|2022-03-22 02:16:00|95161.9|95086.2|95167.6|95096.2|95180.1|95109.7|95148.7|95086.2|69
1647915370000|2022-03-22 02:16:10|95167.7|95096.4|95185.5|95101.5|95185.5|95111.3|95157.6|95092|62
1647915380000|2022-03-22 02:16:20|95184.7|95103|95161.8|95111.8|95184.7|95114.1|95160.5|95095.4|63
1647915390000|2022-03-22 02:16:30|95169.3|95097.9|95173.1|95100|95179.1|95114.5|95154.3|95089|67
1647915400000|2022-03-22 02:16:40|95171.6|95099.8|95176.2|95103.5|95184.4|95103.8|95169.9|95098|50
1647915410000|2022-03-22 02:16:50|95177.8|95102|95172.6|95097.3|95183.6|95115.2|95160.2|95093.4|42
1647915420000|2022-03-22 02:17:00|95172.4|95097.4|95183.1|95104.7|95185|95116.5|95166.3|95096.8|50
1647915430000|2022-03-22 02:17:10|95181.3|95106.2|95192.9|95107.1|95193.7|95121.3|95171.3|95098.3|59
1647915440000|2022-03-22 02:17:20|95192.1|95107.9|95182|95104.4|95192.9|95123.5|95173.5|95099.3|54
1647915450000|2022-03-22 02:17:30|95181.9|95104.6|95182.9|95108.8|95188.1|95111.1|95177.3|95100.9|60
1647915460000|2022-03-22 02:17:40|95182.5|95109.2|95182.9|95107.1|95195.3|95119.9|95168.4|95101.4|70
1647915470000|2022-03-22 02:17:50|95181.5|95108|95186.8|95108.9|95192.5|95111.9|95179.4|95104.5|55
1647915480000|2022-03-22 02:18:00|95184.5|95109.5|95179.2|95106.7|95185.5|95120.2|95168.1|95100.2|54
1647915490000|2022-03-22 02:18:10|95179.3|95106.6|95167.8|95117.8|95184.4|95119.4|95164.7|95101.4|57
1647915500000|2022-03-22 02:18:20|95167.9|95117.9|95183.3|95103.5|95184.4|95117.9|95165.9|95098.6|50
1647915510000|2022-03-22 02:18:30|95182|95102.2|95186.1|95107.8|95191|95110.4|95177.4|95100.8|62
1647915520000|2022-03-22 02:18:40|95185|95108.3|95197.6|95110.5|95207|95125.5|95184.6|95102.8|73
1647915530000|2022-03-22 02:18:50|95197.5|95112.2|95196.2|95112|95202.7|95122|95193.4|95106.6|43
1647915540000|2022-03-22 02:19:00|95194.8|95118.1|95207|95121|95209.8|95125.3|95184.5|95108.4|65
1647915550000|2022-03-22 02:19:10|95207.4|95124.2|95194.1|95115.5|95210.7|95125.9|95193.5|95106.7|64
1647915560000|2022-03-22 02:19:20|95194|95115.3|95186.2|95110.1|95194|95118.2|95168.2|95104.8|53
1647915570000|2022-03-22 02:19:30|95186.8|95107.9|95198.5|95116.5|95201.8|95119.8|95183.9|95106.1|63
1647915580000|2022-03-22 02:19:40|95198.2|95116.7|95186.7|95107.4|95199.3|95121.8|95171.3|95103.7|56
1647915590000|2022-03-22 02:19:50|95186.5|95108|95185|95108.1|95190.4|95116.8|95165.2|95098.8|62
1647915600000|2022-03-22 02:20:00|95186.5|95108.8|95185.1|95114.4|95197.8|95114.4|95185.1|95106.7|69
1647915610000|2022-03-22 02:20:10|95185.7|95112.3|95168.3|95118.3|95191.9|95123.3|95168|95096.6|56
1647915620000|2022-03-22 02:20:20|95178.2|95108.1|95164.4|95114.4|95195.2|95127.2|95163.2|95099|47
1647915630000|2022-03-22 02:20:30|95186.7|95103.7|95190.6|95105.7|95201.4|95125.1|95172.8|95102.7|67
1647915640000|2022-03-22 02:20:40|95190.7|95105.3|95201.4|95108.2|95203|95117|95165.8|95103.3|59
1647915650000|2022-03-22 02:20:50|95199.8|95109.6|95202.9|95103.4|95206.9|95116.7|95166.6|95100.7|65
1647915660000|2022-03-22 02:21:00|95202.5|95103|95183.3|95110.1|95205.9|95121.5|95171.3|95103|64
1647915670000|2022-03-22 02:21:10|95182.1|95111.4|95187.8|95114.5|95204.3|95123.6|95173|95107.3|65
1647915680000|2022-03-22 02:21:20|95187.6|95112.8|95188.3|95115.5|95192.8|95126.1|95175.1|95112.5|57
1647915690000|2022-03-22 02:21:30|95189.2|95115.8|95189.1|95112.5|95193.1|95127|95177|95112.5|50
1647915700000|2022-03-22 02:21:40|95189|95112.4|95190.6|95112.6|95191.2|95114.7|95186.5|95110.7|34
1647915710000|2022-03-22 02:21:50|95190.5|95113.3|95190.6|95110.2|95198.2|95118.6|95189.6|95110.1|60
1647915720000|2022-03-22 02:22:00|95188.6|95110.7|95195.8|95116.8|95195.9|95130.6|95175.9|95110.7|58
1647915730000|2022-03-22 02:22:10|95195.9|95116.7|95186.5|95107.5|95195.9|95117.6|95183.1|95104.9|52
1647915740000|2022-03-22 02:22:20|95186.1|95107.7|95192.2|95112.9|95198.3|95116.7|95179.8|95103.7|57
1647915750000|2022-03-22 02:22:30|95192.1|95112.6|95183.8|95111.9|95193.2|95123.8|95173.8|95106.5|37
1647915760000|2022-03-22 02:22:40|95182.9|95112.6|95172.6|95122.6|95185.9|95123.4|95172.6|95110.3|12
1647915770000|2022-03-22 02:22:50|95174.4|95124.4|95184|95103.9|95187.2|95124.4|95171.2|95103.3|36
1647915780000|2022-03-22 02:23:00|95183.5|95103.6|95193.7|95104.7|95193.7|95116.4|95162.3|95102.1|61
1647915790000|2022-03-22 02:23:10|95193.1|95106.4|95181.5|95107.2|95196|95108.3|95175.5|95099.6|68
1647915800000|2022-03-22 02:23:20|95181.7|95106.7|95178.1|95101.6|95186.3|95108.8|95176.6|95101.3|58
1647915810000|2022-03-22 02:23:30|95171.8|95101.3|95178.2|95105.9|95188.5|95108.7|95171.8|95098.1|55
1647915820000|2022-03-22 02:23:40|95179|95106.4|95178|95097.8|95191.1|95111.1|95175.1|95097.8|54
1647915830000|2022-03-22 02:23:50|95176.8|95099.3|95182.2|95108.1|95187.7|95113.5|95162.9|95099.3|56
1647915840000|2022-03-22 02:24:00|95183.3|95109|95181.9|95106.1|95187.1|95109.8|95175.3|95098.1|50
1647915850000|2022-03-22 02:24:10|95177.1|95106.7|95182.4|95103.6|95194.6|95111.9|95159.7|95092.3|65
1647915860000|2022-03-22 02:24:20|95182.6|95103.8|95167.9|95117.9|95189.8|95118.5|95166.5|95098.1|56
1647915870000|2022-03-22 02:24:30|95168|95118|95177.4|95104|95181.4|95118.8|95167.4|95100.7|46
1647915880000|2022-03-22 02:24:40|95177|95104.7|95166.7|95116.7|95182.8|95120|95165.5|95102.7|42
1647915890000|2022-03-22 02:24:50|95166|95116|95165.1|95115.1|95181.2|95117.5|95164|95102.3|46
1647915900000|2022-03-22 02:25:00|95164.7|95114.7|95163.5|95113.5|95175.3|95114.9|95163.1|95102.2|34
1647915910000|2022-03-22 02:25:10|95163.6|95113.6|95165|95115|95167.6|95117.6|95163.6|95113.6|32
1647915920000|2022-03-22 02:25:20|95164.5|95114.5|95175.4|95102.3|95177|95117.9|95164|95101.1|35
1647915930000|2022-03-22 02:25:30|95174.7|95102.6|95162.7|95112.7|95174.8|95114.1|95160.7|95102|39
1647915940000|2022-03-22 02:25:40|95163.9|95113.9|95177|95103.5|95184.9|95117.8|95162|95102.7|41
1647915950000|2022-03-22 02:25:50|95176.9|95103.4|95165|95115|95176.9|95116.4|95163.2|95101|35
1647915960000|2022-03-22 02:26:00|95175.4|95104.9|95177.2|95106.8|95177.2|95115.1|95163.7|95103.6|24
1647915970000|2022-03-22 02:26:10|95177.1|95106.7|95177.5|95107.3|95184.4|95120.6|95166.6|95106.6|43
1647915980000|2022-03-22 02:26:20|95167|95117|95167.9|95117.9|95181.5|95122.2|95165.3|95101.7|40
1647915990000|2022-03-22 02:26:30|95165.1|95115.1|95174.5|95102.2|95179.6|95115.1|95161.6|95096.7|25
1647916000000|2022-03-22 02:26:40|95175.6|95101.1|95172.6|95102.4|95175.6|95113.6|95161.6|95098.7|31
1647916010000|2022-03-22 02:26:50|95162.8|95112.8|95173.6|95100.7|95174|95112.9|95161.9|95100.4|14
1647916020000|2022-03-22 02:27:00|95161.9|95111.9|95171.7|95099.4|95175.8|95111.9|95160.5|95098.3|26
1647916030000|2022-03-22 02:27:10|95173.5|95099.3|95164.7|95114.7|95173.5|95114.7|95160|95097.3|22
1647916040000|2022-03-22 02:27:20|95164|95114|95163|95113|95177.4|95117.9|95162.2|95101.9|28
1647916050000|2022-03-22 02:27:30|95162.9|95112.9|95157.3|95107.3|95173.6|95113.2|95157.3|95092.8|19
1647916060000|2022-03-22 02:27:40|95163.5|95089|95157.2|95085.5|95166|95100.6|95147.9|95083.4|43
1647916070000|2022-03-22 02:27:50|95157.6|95084.8|95160.2|95085.9|95163.6|95096.4|95144.6|95082.6|30
1647916080000|2022-03-22 02:28:00|95160|95086.3|95165.7|95095.4|95168.8|95096.3|95145.8|95085.1|33
1647916090000|2022-03-22 02:28:10|95165.9|95095.8|95164.6|95093.1|95168.6|95095.8|95164.6|95092.6|7
1647916100000|2022-03-22 02:28:20|95166.2|95091.9|95170.7|95100.3|95170.7|95108.6|95152.2|95091.9|16
1647916110000|2022-03-22 02:28:30|95170.2|95097.3|95158.7|95108.7|95175|95111|95155.9|95095.4|27
1647916120000|2022-03-22 02:28:40|95161.5|95111.5|95153.7|95103.7|95169.2|95111.5|95153.7|95093.8|29
1647916130000|2022-03-22 02:28:50|95153.5|95103.5|95161.4|95090.8|95164|95103.5|95146.4|95086.3|36
1647916140000|2022-03-22 02:29:00|95151|95101|95166.7|95094.8|95171.1|95105.5|95149.9|95087.7|47
1647916150000|2022-03-22 02:29:10|95165.4|95094.9|95168.6|95094|95168.6|95106.1|95153.9|95093.5|36
1647916160000|2022-03-22 02:29:20|95168.4|95095|95170.2|95095.4|95171.9|95098.1|95166.6|95095|34
1647916170000|2022-03-22 02:29:30|95170.4|95095.3|95176.9|95100.3|95182.7|95108.7|95156.3|95094.5|65
1647916180000|2022-03-22 02:29:40|95175.5|95099.6|95175.8|95104.5|95184|95113|95162.2|95099.3|54
1647916190000|2022-03-22 02:29:50|95175.9|95103.7|95175|95103.1|95176.5|95114.7|95163.6|95102|43
1647916200000|2022-03-22 02:30:00|95181.1|95100.5|95187.4|95107.9|95189.2|95120.5|95167.4|95100.5|61
1647916210000|2022-03-22 02:30:10|95188.9|95108.2|95187.6|95113.9|95190.1|95122.7|95171.9|95108.2|59
1647916220000|2022-03-22 02:30:20|95187.4|95114.1|95193.6|95111.6|95193.6|95114.8|95185.7|95111.6|29
1647916230000|2022-03-22 02:30:30|95194.7|95111.1|95185|95110.7|95201.8|95130.9|95180.7|95108.9|59
1647916240000|2022-03-22 02:30:40|95187|95109.7|95172.2|95122.2|95190.9|95125.3|95169|95107.1|56
1647916250000|2022-03-22 02:30:50|95172.4|95122.4|95194.1|95115.2|95197.3|95124|95170.2|95109.7|58
1647916260000|2022-03-22 02:31:00|95194.6|95114.6|95188.3|95114.2|95199.7|95126.2|95175.2|95111.9|65
1647916270000|2022-03-22 02:31:10|95186.4|95114.1|95185.9|95113.3|95191.9|95126.2|95174.7|95113|49
1647916280000|2022-03-22 02:31:20|95187|95112.2|95190.6|95116.5|95190.6|95125.6|95174.5|95112|45
1647916290000|2022-03-22 02:31:30|95190|95118.9|95197.8|95115.9|95199.2|95130|95177.3|95113.9|74
1647916300000|2022-03-22 02:31:40|95195.8|95116.9|95196.7|95120.5|95203.1|95123.9|95192|95116.9|56
1647916310000|2022-03-22 02:31:50|95195.1|95121.8|95198|95122|95199.2|95134.4|95184.4|95117.9|45
1647916320000|2022-03-22 02:32:00|95199.1|95121.8|95201.3|95121.2|95201.3|95125.4|95194.4|95119.6|43
1647916330000|2022-03-22 02:32:10|95200.9|95120.5|95202.2|95126.2|95202.8|95136.1|95183.5|95120.5|57
1647916340000|2022-03-22 02:32:20|95201.4|95126.4|95186.8|95136.8|95206.8|95139.4|95185|95117.7|60
1647916350000|2022-03-22 02:32:30|95186.5|95136.5|95202.1|95127|95204.1|95137.8|95186.2|95122|57
1647916360000|2022-03-22 02:32:40|95200.8|95127.5|95197.8|95124|95204.7|95139.9|95185.1|95123.3|43
1647916370000|2022-03-22 02:32:50|95196.7|95124.5|95195.1|95122.2|95198.4|95137.3|95180.6|95120.3|46
1647916380000|2022-03-22 02:33:00|95182.4|95132.4|95191.6|95121.4|95195.6|95134.6|95178.2|95117.7|49
1647916390000|2022-03-22 02:33:10|95190.2|95119.9|95194.1|95123.7|95196.4|95134.1|95180|95115.4|53
1647916400000|2022-03-22 02:33:20|95195.2|95122.8|95182.4|95132.4|95196.2|95134.5|95181|95119.5|46
1647916410000|2022-03-22 02:33:30|95182.2|95132.2|95188.2|95117.2|95195.2|95132.5|95177.2|95114.8|46
1647916420000|2022-03-22 02:33:40|95187.6|95117.3|95190.3|95119.9|95192.7|95127.8|95177.8|95114.3|42
1647916430000|2022-03-22 02:33:50|95190.2|95119.8|95186.1|95113.9|95190.4|95128.5|95177|95111.5|49
1647916440000|2022-03-22 02:34:00|95186.6|95112.3|95173.5|95123.5|95190.5|95125.2|95172.9|95110.7|47
1647916450000|2022-03-22 02:34:10|95173.6|95123.6|95180.1|95130.1|95192.7|95130.9|95173.3|95111.7|37
1647916460000|2022-03-22 02:34:20|95180.5|95130.5|95184|95108.2|95191.1|95132.3|95168.5|95108.2|49
1647916470000|2022-03-22 02:34:30|95170|95120|95172.7|95122.7|95185.4|95124.7|95169.6|95115.2|31
1647916480000|2022-03-22 02:34:40|95172.2|95122.2|95166.9|95116.9|95187.2|95124.4|95164.6|95104|49
1647916490000|2022-03-22 02:34:50|95167|95117|95183.3|95112.8|95183.3|95120.7|95167|95106.8|26
1647916500000|2022-03-22 02:35:00|95172.7|95122.7|95175.6|95125.6|95184.5|95126.5|95172.7|95112.3|21
1647916510000|2022-03-22 02:35:10|95176.2|95126.2|95176.8|95126.8|95178.9|95128.9|95176.2|95126.2|35
1647916520000|2022-03-22 02:35:20|95177.3|95127.3|95186.9|95116.6|95192.8|95127.9|95174.3|95115.6|33
1647916530000|2022-03-22 02:35:30|95176.6|95126.6|95176.2|95126.2|95194.5|95129.8|95174.5|95116.2|61
1647916540000|2022-03-22 02:35:40|95174.9|95124.9|95179.8|95129.8|95195.4|95129.8|95174.4|95116.5|48
1647916550000|2022-03-22 02:35:50|95179.7|95129.7|95177.4|95127.4|95198.4|95131.5|95170.9|95103.7|59
1647916560000|2022-03-22 02:36:00|95177.1|95127.1|95178.7|95128.7|95190|95130.1|95176.2|95117.1|50
1647916570000|2022-03-22 02:36:10|95178.8|95128.8|95190.4|95140.4|95204.2|95140.6|95178.8|95123.9|49
1647916580000|2022-03-22 02:36:20|95188.8|95138.8|95185.6|95135.6|95211.9|95143.3|95185.6|95124.8|58
1647916590000|2022-03-22 02:36:30|95185|95135|95182.2|95132.2|95199.9|95136.8|95181.8|95121.8|40
1647916600000|2022-03-22 02:36:40|95182|95132|95179.2|95129.2|95189.4|95132.7|95177.6|95118.2|38
1647916610000|2022-03-22 02:36:50|95179.4|95129.4|95178.2|95128.2|95180.4|95130.4|95177.1|95127.1|30
1647916620000|2022-03-22 02:37:00|95178.4|95128.4|95177.9|95127.9|95178.9|95128.9|95176.7|95126.7|26
1647916630000|2022-03-22 02:37:10|95178.1|95128.1|95177.4|95127.4|95178.1|95128.1|95176.6|95126.6|22
1647916640000|2022-03-22 02:37:20|95179|95129|95188.5|95138.5|95202|95142.5|95177.7|95125.2|47
1647916650000|2022-03-22 02:37:30|95188.2|95138.2|95193.9|95121.8|95200.1|95139.5|95182.8|95121.1|54
1647916660000|2022-03-22 02:37:40|95192.7|95121.9|95180.6|95130.6|95194.1|95132.5|95178.6|95119|47
1647916670000|2022-03-22 02:37:50|95180.2|95130.2|95177.4|95127.4|95191.1|95130.6|95177.2|95119.6|29
1647916680000|2022-03-22 02:38:00|95177.5|95127.5|95177.4|95127.4|95191.2|95128|95177.3|95116.2|16
1647916690000|2022-03-22 02:38:10|95177.5|95127.5|95178.2|95128.2|95178.3|95128.3|95176.8|95126.8|9
1647916700000|2022-03-22 02:38:20|95177.6|95127.6|95176|95126|95177.8|95127.8|95175.5|95125.5|16
1647916710000|2022-03-22 02:38:30|95177.7|95127.7|95169.8|95119.8|95186.4|95127.7|95169.7|95109.9|42
1647916720000|2022-03-22 02:38:40|95182.3|95108.6|95170.3|95120.3|95184.7|95121.6|95167.6|95108.6|25
1647916730000|2022-03-22 02:38:50|95169.8|95119.8|95181.3|95110.1|95183.7|95122.5|95169.7|95106|42
1647916740000|2022-03-22 02:39:00|95181.6|95111.6|95182.6|95110.3|95182.8|95120.5|95168|95108.2|50
1647916750000|2022-03-22 02:39:10|95181.8|95109.9|95167.8|95117.8|95182.1|95122.8|95167.8|95109.2|49
1647916760000|2022-03-22 02:39:20|95167.6|95117.6|95177.7|95106.8|95180.2|95120.2|95167|95106.8|55
1647916770000|2022-03-22 02:39:30|95176|95103|95166.8|95091.4|95176|95112.3|95156.1|95091.2|63
1647916780000|2022-03-22 02:39:40|95166.1|95091.6|95163.9|95086.7|95168|95103.5|95147.6|95086.7|44
1647916790000|2022-03-22 02:39:50|95164.4|95087.1|95165.6|95086.1|95168.4|95102.5|95149.6|95086.1|26
1647916800000|2022-03-22 02:40:00|95163.3|95087.4|95164.9|95093.8|95169.6|95094.8|95162.3|95086|46
1647916810000|2022-03-22 02:40:10|95164.6|95093.2|95155.4|95105.4|95173.5|95105.4|95152.1|95090.4|30
1647916820000|2022-03-22 02:40:20|95167.7|95094.8|95172.4|95100.3|95173.4|95105.2|95154.7|95092.2|25
1647916830000|2022-03-22 02:40:30|95172.3|95100.2|95160.8|95110.8|95173.1|95112.8|95160|95100.2|30
1647916840000|2022-03-22 02:40:40|95160.9|95110.9|95162|95112|95171.6|95113.7|95160.2|95100.9|37
1647916850000|2022-03-22 02:40:50|95162.2|95112.2|95166.3|95116.3|95175.1|95116.3|95160|95100|31
1647916860000|2022-03-22 02:41:00|95164.9|95114.9|95157.1|95107.1|95169.6|95114.9|95156.5|95096.9|43
1647916870000|2022-03-22 02:41:10|95157|95107|95156.8|95106.8|95158.1|95108.1|95155.2|95105.2|14
1647916880000|2022-03-22 02:41:20|95156.7|95106.7|95160.2|95110.2|95163|95113|95156.7|95106.7|18
1647916890000|2022-03-22 02:41:30|95160.5|95110.5|95155.6|95105.6|95168.6|95110.9|95155.3|95095|38
1647916900000|2022-03-22 02:41:40|95155.5|95105.5|95162|95112|95169.3|95119.3|95155.5|95105.5|33
1647916910000|2022-03-22 02:41:50|95165.1|95115.1|95164.1|95114.1|95184.6|95121.6|95163.1|95104.6|44
1647916920000|2022-03-22 02:42:00|95164|95114|95165.9|95115.9|95179.3|95119.8|95162.8|95106.3|29
1647916930000|2022-03-22 02:42:10|95165.1|95115.1|95156.8|95106.8|95177.1|95115.1|95156.8|95097.3|38
1647916940000|2022-03-22 02:42:20|95156.9|95106.9|95155.9|95105.9|95167.5|95106.9|95155.6|95096.2|21
1647916950000|2022-03-22 02:42:30|95156|95106|95143.3|95093.3|95162.1|95111.7|95142.2|95088.6|44
1647916960000|2022-03-22 02:42:40|95143.4|95093.4|95150.2|95100.2|95156.8|95102.5|95143.1|95083.7|31
1647916970000|2022-03-22 02:42:50|95150.1|95100.1|95151.1|95101.1|95163|95101.4|95148.5|95091.7|27
1647916980000|2022-03-22 02:43:00|95150.9|95100.9|95147.3|95097.3|95150.9|95100.9|95146.9|95096.9|30
1647916990000|2022-03-22 02:43:10|95147.1|95097.1|95146.8|95096.8|95151|95101|95144.4|95094.4|28
1647917000000|2022-03-22 02:43:20|95147.8|95097.8|95147.2|95097.2|95149|95099|95146.1|95096.1|33
1647917010000|2022-03-22 02:43:30|95147.4|95097.4|95153.8|95103.8|95154.5|95104.5|95147.4|95097.4|23
1647917020000|2022-03-22 02:43:40|95152.9|95102.9|95149.4|95099.4|95155|95105|95149.4|95099.4|32
1647917030000|2022-03-22 02:43:50|95149.3|95099.3|95147.2|95097.2|95151.3|95101.3|95147.2|95097.2|33
1647917040000|2022-03-22 02:44:00|95146.8|95096.8|95153.4|95103.4|95157.3|95107.3|95146.5|95096.5|44
1647917050000|2022-03-22 02:44:10|95163.3|95091.5|95145.1|95095.1|95163.3|95105|95144.5|95091.5|38
1647917060000|2022-03-22 02:44:20|95146.2|95096.2|95145.8|95095.8|95169.6|95106.4|95144.9|95087|42
1647917070000|2022-03-22 02:44:30|95146|95096|95146.5|95096.5|95162.7|95097.7|95145.8|95085.8|21
1647917080000|2022-03-22 02:44:40|95149.1|95099.1|95140.3|95090.3|95149.3|95099.3|95140|95090|40
1647917090000|2022-03-22 02:44:50|95141.3|95091.3|95158.4|95082.6|95158.4|95091.3|95135.7|95078|36
1647917100000|2022-03-22 02:45:00|95157.6|95084.8|95141.5|95091.5|95162.3|95098.1|95135|95079.8|37
1647917110000|2022-03-22 02:45:10|95140.1|95090.1|95143.6|95093.6|95144.2|95094.2|95139.7|95089.7|31
1647917120000|2022-03-22 02:45:20|95142.1|95092.1|95138.9|95088.9|95142.4|95092.4|95137.4|95087.4|26
1647917130000|2022-03-22 02:45:30|95138.5|95088.5|95130.9|95080.9|95138.7|95088.7|95130.9|95080.9|29
1647917140000|2022-03-22 02:45:40|95130.6|95080.6|95131.4|95081.4|95135.3|95085.3|95129.8|95079.8|25
1647917150000|2022-03-22 02:45:50|95130.8|95080.8|95126.7|95076.7|95131.4|95081.4|95124.8|95074.8|33
1647917160000|2022-03-22 02:46:00|95137|95087|95114|95064|95137|95087|95114|95064|39
1647917170000|2022-03-22 02:46:10|95114.4|95064.4|95110.5|95060.5|95130.1|95070.3|95110.5|95052.7|31
1647917180000|2022-03-22 02:46:20|95111|95061|95114.2|95064.2|95129.7|95067.7|95111|95054.9|26
1647917190000|2022-03-22 02:46:30|95114.4|95064.4|95104.9|95054.9|95122.4|95064.9|95104.9|95049.4|36
1647917200000|2022-03-22 02:46:40|95105.1|95055.1|95100.5|95050.5|95114.7|95056.8|95100.5|95041.6|30
1647917210000|2022-03-22 02:46:50|95100.9|95050.9|95101.8|95051.8|95106.2|95056.2|95100.9|95050.9|39
1647917220000|2022-03-22 02:47:00|95101.7|95051.7|95111.8|95061.8|95113.3|95063.3|95101.7|95051.7|35
1647917230000|2022-03-22 02:47:10|95113.4|95063.4|95112.1|95062.1|95114.8|95064.8|95107.9|95057.9|38
1647917240000|2022-03-22 02:47:20|95112.7|95062.7|95111.3|95061.3|95112.7|95062.7|95109.9|95059.9|27
1647917250000|2022-03-22 02:47:30|95111.5|95061.5|95110.5|95060.5|95112.2|95062.2|95103.9|95053.9|28
1647917260000|2022-03-22 02:47:40|95109.1|95059.1|95111.1|95061.1|95111.3|95061.3|95103.8|95053.8|30
1647917270000|2022-03-22 02:47:50|95110.7|95060.7|95119.6|95069.6|95142.6|95078.2|95109.7|95056.7|48
1647917280000|2022-03-22 02:48:00|95119.8|95069.8|95128.7|95054.4|95131.6|95070.4|95116.8|95053.3|25
1647917290000|2022-03-22 02:48:10|95128.5|95054.2|95128.2|95057.4|95131.2|95068.5|95115.2|95053.3|34
1647917300000|2022-03-22 02:48:20|95128.1|95057.3|95116.1|95066.1|95130.8|95069.8|95116.1|95054.1|37
1647917310000|2022-03-22 02:48:30|95126.6|95056.3|95117.6|95067.6|95128.5|95069.9|95114.8|95054.3|33
1647917320000|2022-03-22 02:48:40|95118.1|95068.1|95131.5|95060.1|95135|95072.6|95117.2|95059|36
1647917330000|2022-03-22 02:48:50|95121.8|95071.8|95120.2|95070.2|95136.7|95075.7|95120.2|95066.5|16
1647917340000|2022-03-22 02:49:00|95120|95070|95136.8|95086.8|95162.9|95086.8|95120|95064.3|49
1647917350000|2022-03-22 02:49:10|95137.1|95087.1|95148.3|95098.3|95157.9|95098.5|95135.8|95074.9|41
1647917360000|2022-03-22 02:49:20|95148.2|95098.2|95144.4|95094.4|95148.8|95098.8|95143.6|95093.6|11
1647917370000|2022-03-22 02:49:30|95145.1|95095.1|95142.9|95092.9|95167.3|95095.1|95141.6|95075.8|22
1647917380000|2022-03-22 02:49:40|95142.8|95092.8|95153|95079.2|95158.6|95092.8|95141.4|95078.6|34
1647917390000|2022-03-22 02:49:50|95151.8|95079.4|95159.4|95082.7|95159.4|95093.2|95134.6|95077|56
1647917400000|2022-03-22 02:50:00|95157|95085|95154.9|95084.2|95161.2|95100.2|95137.9|95080|46
1647917410000|2022-03-22 02:50:10|95156.2|95085.6|95140.8|95069.1|95156.3|95095.7|95138.1|95068.9|42
1647917420000|2022-03-22 02:50:20|95141.5|95065.7|95147.6|95073.4|95155.5|95087.6|95129.8|95065.6|27
1647917430000|2022-03-22 02:50:30|95147.5|95072.6|95144.9|95067.2|95150.6|95081.4|95131.4|95066.8|35
1647917440000|2022-03-22 02:50:40|95145.4|95068.3|95131.5|95059.6|95147.9|95075.3|95125.3|95054.6|30
1647917450000|2022-03-22 02:50:50|95132.4|95059.5|95123.2|95073.2|95132.4|95073.2|95120.6|95059.5|24
1647917460000|2022-03-22 02:51:00|95138.6|95062.2|95132.7|95062.5|95139.9|95073.3|95123|95061.6|47
1647917470000|2022-03-22 02:51:10|95132.9|95072.6|95140.1|95068|95142|95079.7|95122.5|95061.6|32
1647917480000|2022-03-22 02:51:20|95128.1|95078.1|95123|95073|95140.1|95078.1|95122.2|95066.2|42
1647917490000|2022-03-22 02:51:30|95123.1|95073.1|95126.6|95076.6|95130.1|95080.1|95122|95072|33
1647917500000|2022-03-22 02:51:40|95125.4|95075.4|95126.6|95076.6|95127.9|95077.9|95120.9|95070.9|38
1647917510000|2022-03-22 02:51:50|95126.5|95076.5|95121|95071|95126.7|95076.7|95121|95071|26
1647917520000|2022-03-22 02:52:00|95121.4|95071.4|95116.2|95066.2|95139.3|95079.5|95116|95050.9|52
1647917530000|2022-03-22 02:52:10|95116|95066|95122.5|95072.5|95128.7|95073|95115.6|95055.4|25
1647917540000|2022-03-22 02:52:20|95122|95072|95115.5|95065.5|95122|95072|95115|95065|29
1647917550000|2022-03-22 02:52:30|95116.2|95066.2|95118|95068|95119.5|95069.5|95113.6|95063.6|39
1647917560000|2022-03-22 02:52:40|95119.1|95069.1|95119.2|95069.2|95120.7|95070.7|95117.4|95067.4|28
1647917570000|2022-03-22 02:52:50|95117.4|95067.4|95126.1|95076.1|95141.9|95081|95117.4|95063.8|51
1647917580000|2022-03-22 02:53:00|95126|95076|95124.4|95074.4|95126.9|95076.9|95122.7|95072.7|26
1647917590000|2022-03-22 02:53:10|95125|95075|95124.8|95074.8|95125.1|95075.1|95124.3|95074.3|11
1647917600000|2022-03-22 02:53:20|95124.3|95074.3|95131.1|95081.1|95140.7|95084.7|95123.6|95070.5|51
1647917610000|2022-03-22 02:53:30|95130|95080|95124.8|95074.8|95134.5|95084.5|95124.8|95074.8|24
1647917620000|2022-03-22 02:53:40|95130.5|95080.5|95129.5|95079.5|95132.5|95082.5|95129.4|95079.4|31
1647917630000|2022-03-22 02:53:50|95129.4|95079.4|95130.4|95080.4|95130.9|95080.9|95129.3|95079.3|21
1647917640000|2022-03-22 02:54:00|95134.5|95084.5|95132.4|95082.4|95135.1|95085.1|95131.2|95081.2|30
1647917650000|2022-03-22 02:54:10|95132.2|95082.2|95130.1|95080.1|95132.8|95082.8|95129.6|95079.6|22
1647917660000|2022-03-22 02:54:20|95129.8|95079.8|95129.6|95079.6|95132.8|95082.8|95129.6|95079.6|27
1647917670000|2022-03-22 02:54:30|95129.3|95079.3|95133.4|95083.4|95136|95086|95128.7|95078.7|25
1647917680000|2022-03-22 02:54:40|95133|95083|95128|95078|95133|95083|95127.7|95077.7|24
1647917690000|2022-03-22 02:54:50|95128.6|95078.6|95125.8|95075.8|95128.7|95078.7|95125.3|95075.3|25
1647917700000|2022-03-22 02:55:00|95126|95076|95135|95085|95139.3|95089.3|95126|95076|40
1647917710000|2022-03-22 02:55:10|95133.6|95083.6|95140.9|95090.9|95156|95096.2|95133.4|95083.4|59
1647917720000|2022-03-22 02:55:20|95142.1|95092.1|95141.8|95091.8|95144.4|95094.4|95135.4|95085.4|46
1647917730000|2022-03-22 02:55:30|95141.9|95091.9|95143.4|95093.4|95145|95095|95141.5|95091.5|34
1647917740000|2022-03-22 02:55:40|95143.5|95093.5|95145.7|95095.7|95146.3|95096.3|95141.4|95091.4|46
1647917750000|2022-03-22 02:55:50|95146.7|95096.7|95138.7|95088.7|95147.6|95097.6|95138.7|95088.7|62
1647917760000|2022-03-22 02:56:00|95140.3|95090.3|95144.8|95094.8|95144.8|95094.8|95136.4|95086.4|48
1647917770000|2022-03-22 02:56:10|95144|95094|95156.9|95106.9|95156.9|95106.9|95138.4|95088.4|52
1647917780000|2022-03-22 02:56:20|95156.7|95106.7|95160.8|95110.8|95172.1|95112.2|95154.5|95095.3|57
1647917790000|2022-03-22 02:56:30|95161.3|95111.3|95160.8|95110.8|95170.8|95114.4|95158.2|95099.4|37
1647917800000|2022-03-22 02:56:40|95160.3|95110.3|95171.3|95121.3|95181.3|95121.4|95160.1|95107.8|45
1647917810000|2022-03-22 02:56:50|95169.3|95119.3|95156.9|95106.9|95178.6|95119.3|95156.9|95106.5|54
1647917820000|2022-03-22 02:57:00|95156.6|95106.6|95159.9|95109.9|95171.6|95114.5|95144.2|95084.6|62
1647917830000|2022-03-22 02:57:10|95164.9|95114.9|95148|95098|95185.5|95117.5|95147.4|95087.1|65
1647917840000|2022-03-22 02:57:20|95152|95102|95151.9|95101.9|95175.9|95110.8|95150.4|95090.1|61
1647917850000|2022-03-22 02:57:30|95167.9|95088.5|95151.7|95101.7|95173.9|95109.4|95146.2|95086.4|61
1647917860000|2022-03-22 02:57:40|95161.3|95090.9|95151.5|95078.7|95165.3|95103.1|95135.5|95071.8|70
1647917870000|2022-03-22 02:57:50|95151.4|95078.6|95153.2|95080|95164.6|95103.3|95142.1|95078.6|71
1647917880000|2022-03-22 02:58:00|95153|95079.3|95137|95087|95155.2|95092.4|95135.7|95071|67
1647917890000|2022-03-22 02:58:10|95147|95076.6|95137.5|95087.5|95152.8|95093|95133|95072.1|58
1647917900000|2022-03-22 02:58:20|95137.7|95087.7|95136.9|95086.9|95149|95088.4|95131|95069.2|69
1647917910000|2022-03-22 02:58:30|95136.6|95086.6|95134.1|95084.1|95148.5|95087.9|95132|95072.1|66
1647917920000|2022-03-22 02:58:40|95134|95084|95142.4|95070.4|95148.8|95089.4|95127.4|95067.1|69
1647917930000|2022-03-22 02:58:50|95142.5|95070.5|95135|95085|95147.3|95088.4|95128.2|95070.5|66
1647917940000|2022-03-22 02:59:00|95133.7|95083.7|95137|95087|95140.6|95090.6|95131.2|95081.2|56
1647917950000|2022-03-22 02:59:10|95137.9|95087.9|95135.9|95061.5|95139.9|95087.9|95122.2|95061.5|51
1647917960000|2022-03-22 02:59:20|95123.4|95073.4|95123.5|95073.5|95138|95078.6|95122.4|95064.7|62
1647917970000|2022-03-22 02:59:30|95123.7|95073.7|95128|95078|95137.8|95081.9|95123.4|95063.7|53
1647917980000|2022-03-22 02:59:40|95126.7|95076.7|95116.9|95066.9|95146.3|95084.3|95113.9|95053.8|72
1647917990000|2022-03-22 02:59:50|95117.6|95067.6|95118.8|95068.8|95139|95079.7|95117.3|95058.8|70
1647918000000|2022-03-22 03:00:00|95117.8|95067.8|95134.8|95062.4|95140.1|95076.5|95117.8|95058.9|62
1647918010000|2022-03-22 03:00:10|95135.5|95063.5|95117.3|95067.3|95137.1|95074|95115.6|95054.3|60
1647918020000|2022-03-22 03:00:20|95130.8|95058.9|95109.7|95059.7|95132.4|95069|95107.6|95045.8|64
1647918030000|2022-03-22 03:00:30|95109.6|95059.6|95131.4|95061.1|95131.4|95073.9|95109.4|95052.8|64
1647918040000|2022-03-22 03:00:40|95131.3|95061|95115.3|95065.3|95133.5|95073.9|95115.3|95059.3|44
1647918050000|2022-03-22 03:00:50|95114.5|95064.5|95116.9|95066.9|95122.3|95072.3|95110.3|95060.3|27
1647918060000|2022-03-22 03:01:00|95115.6|95065.6|95126.8|95076.8|95136.2|95078.2|95115.6|95065.2|47
1647918070000|2022-03-22 03:01:10|95126.7|95076.7|95139.4|95089.4|95153.7|95092.5|95125.6|95066.5|69
1647918080000|2022-03-22 03:01:20|95137.4|95087.4|95139.2|95089.2|95153.6|95090.6|95134.7|95075.7|44
1647918090000|2022-03-22 03:01:30|95138.2|95088.2|95141|95091|95151.9|95092.5|95138|95077.8|40
1647918100000|2022-03-22 03:01:40|95140.9|95090.9|95141.1|95091.1|95141.4|95091.4|95139|95089|23
1647918110000|2022-03-22 03:01:50|95140.4|95090.4|95140.9|95090.9|95144.9|95094.9|95136.7|95086.7|22
1647918120000|2022-03-22 03:02:00|95141|95091|95139.9|95089.9|95146.5|95096.5|95136.4|95086.4|43
1647918130000|2022-03-22 03:02:10|95141.9|95091.9|95139.4|95089.4|95141.9|95091.9|95136.1|95086.1|40
1647918140000|2022-03-22 03:02:20|95139.9|95089.9|95143.1|95093.1|95145.9|95095.9|95138.3|95088.3|35
1647918150000|2022-03-22 03:02:30|95142.7|95092.7|95135.5|95085.5|95145.3|95095.3|95135|95085|42
1647918160000|2022-03-22 03:02:40|95136.5|95086.5|95135.4|95085.4|95136.6|95086.6|95133.3|95083.3|17
1647918170000|2022-03-22 03:02:50|95135.2|95085.2|95134.8|95084.8|95137.9|95087.9|95133.3|95083.3|30
1647918180000|2022-03-22 03:03:00|95134.5|95084.5|95132.8|95082.8|95136.3|95086.3|95130.2|95080.2|46
1647918190000|2022-03-22 03:03:10|95132.6|95082.6|95130.7|95080.7|95135.9|95085.9|95130.7|95080.7|35
1647918200000|2022-03-22 03:03:20|95129.1|95079.1|95128.2|95078.2|95144.4|95082.8|95126.8|95065.2|50
1647918210000|2022-03-22 03:03:30|95128.1|95078.1|95128.7|95078.7|95129.1|95079.1|95127.9|95077.9|29
1647918220000|2022-03-22 03:03:40|95128.3|95078.3|95126.7|95076.7|95129.7|95079.7|95126.5|95076.5|32
1647918230000|2022-03-22 03:03:50|95125.1|95075.1|95130.7|95080.7|95144.7|95081.7|95122.9|95071|51
1647918240000|2022-03-22 03:04:00|95129.2|95079.2|95132|95082|95134.4|95084.4|95128.6|95078.6|36
1647918250000|2022-03-22 03:04:10|95132.6|95082.6|95130.6|95080.6|95133.1|95083.1|95129.5|95079.5|35
1647918260000|2022-03-22 03:04:20|95130.7|95080.7|95141.8|95091.8|95155.9|95092.6|95130.7|95077.4|32
1647918270000|2022-03-22 03:04:30|95146.7|95096.7|95153.2|95103.2|95166.2|95107.3|95145.2|95083.5|53
1647918280000|2022-03-22 03:04:40|95152.1|95102.1|95155.3|95105.3|95169.8|95108.4|95149.3|95094.1|44
1647918290000|2022-03-22 03:04:50|95155.7|95105.7|95160.5|95110.5|95176.7|95114.8|95155.7|95098.9|53
1647918300000|2022-03-22 03:05:00|95161|95111|95166.8|95116.8|95175.9|95117.2|95160.6|95099.3|55
1647918310000|2022-03-22 03:05:10|95165.7|95115.7|95166.2|95116.2|95179.2|95117.3|95164.8|95103.8|50
1647918320000|2022-03-22 03:05:20|95166.1|95116.1|95161.1|95111.1|95173.2|95116.1|95161.1|95103.2|58
1647918330000|2022-03-22 03:05:30|95158.1|95108.1|95157.8|95107.8|95165.8|95111|95148|95090.8|40
1647918340000|2022-03-22 03:05:40|95157.6|95107.6|95160.3|95110.3|95161.6|95111.6|95151.6|95101.6|53
1647918350000|2022-03-22 03:05:50|95159.6|95109.6|95168.7|95098.3|95168.7|95109.7|95155.1|95096.4|38
1647918360000|2022-03-22 03:06:00|95160.8|95110.8|95166.6|95086.6|95173.7|95111.6|95150.9|95080.9|69
1647918370000|2022-03-22 03:06:10|95167.6|95085.3|95171.3|95074.4|95172.8|95089.6|95161.1|95074.4|58
1647918380000|2022-03-22 03:06:20|95163.8|95073.8|95147|95071.9|95168.6|95074.7|95145.7|95060.5|70
1647918390000|2022-03-22 03:06:30|95148.9|95071.8|95152.1|95072.5|95152.1|95075.9|95145.9|95066.2|48
1647918400000|2022-03-22 03:06:40|95151.6|95072.4|95154.2|95072|95156.5|95075.4|95150.5|95069.6|31
1647918410000|2022-03-22 03:06:50|95152.5|95071.3|95166.7|95075|95167.5|95088.2|95138.2|95068.6|49
1647918420000|2022-03-22 03:07:00|95160.6|95074.9|95156.7|95069.8|95171.7|95084.5|95148.8|95064.5|73
1647918430000|2022-03-22 03:07:10|95155.8|95067.7|95170.2|95081.7|95170.3|95085.8|95147.5|95065.1|77
1647918440000|2022-03-22 03:07:20|95169.1|95082|95151.1|95069.6|95170.6|95082.9|95142.6|95065.2|69
1647918450000|2022-03-22 03:07:30|95150.9|95069.4|95158.5|95081.4|95168.9|95081.4|95150.9|95067.4|57
1647918460000|2022-03-22 03:07:40|95163.6|95081.5|95157.6|95080.6|95163.9|95081.5|95157.6|95076.3|39
1647918470000|2022-03-22 03:07:50|95157.5|95080.5|95149.8|95067|95163.9|95081.9|95149.8|95065.8|43
1647918480000|2022-03-22 03:08:00|95156.5|95062.8|95156|95069.9|95157.3|95082|95132|95062.3|55
1647918490000|2022-03-22 03:08:10|95153.8|95071.3|95152.4|95072.7|95156|95073.7|95148.9|95070.3|28
1647918500000|2022-03-22 03:08:20|95152|95072.8|95153.2|95075.7|95154.9|95075.7|95150|95070.9|27
1647918510000|2022-03-22 03:08:30|95151.7|95078|95152.8|95073.4|95153.8|95088.1|95138.1|95073.4|25
1647918520000|2022-03-22 03:08:40|95151.7|95073.2|95150.3|95074.7|95155|95080.1|95146|95072.2|41
1647918530000|2022-03-22 03:08:50|95150.9|95076.4|95150.1|95073|95153.1|95087.3|95137.3|95073|34
1647918540000|2022-03-22 03:09:00|95149.8|95074|95148.5|95063.7|95149.8|95074.4|95136.7|95060.3|56
1647918550000|2022-03-22 03:09:10|95149|95061.5|95150.1|95067.3|95158.4|95077.2|95124.5|95054.6|57
1647918560000|2022-03-22 03:09:20|95148.2|95068.3|95145.7|95067.5|95153.5|95079.2|95128.6|95058.8|68
1647918570000|2022-03-22 03:09:30|95140|95067.2|95146.2|95068.8|95152.8|95069.9|95140|95051.7|65
1647918580000|2022-03-22 03:09:40|95147.6|95067.7|95154.4|95068.8|95157.9|95074.1|95141.7|95064.4|73
1647918590000|2022-03-22 03:09:50|95154.6|95065.9|95145.3|95067.3|95157.9|95072.2|95135.6|95059.3|64
1647918600000|2022-03-22 03:10:00|95146.9|95070.2|95151.1|95057.3|95159.3|95070.9|95127.9|95037.5|65
1647918610000|2022-03-22 03:10:10|95150.5|95057.2|95147.7|95055.3|95162.5|95059.1|95144.1|95044.4|59
1647918620000|2022-03-22 03:10:20|95146.3|95057|95155.9|95069.1|95172.6|95074|95145.7|95047.5|60
1647918630000|2022-03-22 03:10:30|95156.4|95069.8|95140.3|95041|95160.3|95078.2|95134.9|95040.6|64
1647918640000|2022-03-22 03:10:40|95136.6|95043.1|95141.1|95061.1|95150.2|95062.4|95132.6|95038|55
1647918650000|2022-03-22 03:10:50|95141.2|95060.5|95155.9|95054.3|95155.9|95060.9|95140.3|95038.7|68
1647918660000|2022-03-22 03:11:00|95156.7|95052.4|95149.2|95049.1|95162.4|95059|95133.7|95043.6|69
1647918670000|2022-03-22 03:11:10|95147.5|95050.1|95148.4|95051.4|95154.6|95055.2|95137.7|95038.1|70
1647918680000|2022-03-22 03:11:20|95148.3|95050.9|95144.3|95041.6|95157.1|95055.5|95138.1|95034.2|58
1647918690000|2022-03-22 03:11:30|95145.9|95043.2|95139.2|95059|95154.7|95060.3|95138.3|95039.5|61
1647918700000|2022-03-22 03:11:40|95138.6|95058.9|95144.4|95049.8|95149.3|95059|95132.4|95038.8|67
1647918710000|2022-03-22 03:11:50|95147.4|95048.5|95152.9|95054.1|95155.4|95058.1|95135.3|95042.6|64
1647918720000|2022-03-22 03:12:00|95152.1|95055.8|95138.1|95046.5|95155.4|95062.1|95136.8|95046.4|70
1647918730000|2022-03-22 03:12:10|95138.3|95046.6|95150.2|95050|95152.7|95053.9|95135.9|95039.3|56
1647918740000|2022-03-22 03:12:20|95150.1|95049.9|95150.1|95073.4|95169.2|95074.2|95145.3|95049.9|59
1647918750000|2022-03-22 03:12:30|95149.7|95074.3|95155.2|95070.1|95160.2|95074.3|95144.5|95062.9|52
1647918760000|2022-03-22 03:12:40|95154.8|95070.2|95162.2|95070.2|95166.8|95074.2|95149.6|95058.3|56
1647918770000|2022-03-22 03:12:50|95162.4|95070.4|95153.5|95065.5|95163.7|95084.1|95132|95055.7|65
1647918780000|2022-03-22 03:13:00|95151.8|95067.2|95157.1|95057.1|95164.2|95080.6|95135.2|95045.5|71
1647918790000|2022-03-22 03:13:10|95157|95056.2|95159.9|95068.1|95164.4|95069.5|95149.4|95050.3|58
1647918800000|2022-03-22 03:13:20|95161.9|95067.5|95150.1|95057.6|95161.9|95069.6|95144.8|95044.9|60
1647918810000|2022-03-22 03:13:30|95152.8|95060.2|95133.4|95037.7|95152.8|95063|95132.1|95036.6|68
1647918820000|2022-03-22 03:13:40|95134.2|95037.4|95142.7|95040.3|95153.3|95053|95128.5|95030|60
1647918830000|2022-03-22 03:13:50|95136.4|95040.2|95128.2|95042.7|95148.8|95057.5|95127|95036.4|68
1647918840000|2022-03-22 03:14:00|95134|95041|95144.1|95052.5|95144.1|95056.8|95132.3|95041|56
1647918850000|2022-03-22 03:14:10|95142.2|95053.4|95136.8|95049.5|95154.5|95059.6|95123.4|95039.5|71
1647918860000|2022-03-22 03:14:20|95133.7|95051.1|95145.8|95056.9|95149.5|95059.2|95133.7|95045.5|54
1647918870000|2022-03-22 03:14:30|95139.3|95055.2|95149|95056|95151.8|95069.5|95119.3|95053.4|68
1647918880000|2022-03-22 03:14:40|95149.6|95060.9|95151.8|95054.2|95158.3|95061.8|95139.1|95049.5|71
1647918890000|2022-03-22 03:14:50|95150.3|95049.9|95148|95066.2|95154.8|95066.5|95139.2|95049.6|62
1647918900000|2022-03-22 03:15:00|95148.9|95065.9|95141.7|95051.8|95155.7|95069.2|95141.2|95049.8|68
1647918910000|2022-03-22 03:15:10|95143.9|95051.2|95145.8|95055.1|95153.9|95062.2|95141.5|95045.3|62
1647918920000|2022-03-22 03:15:20|95146.4|95055.6|95146.5|95055.3|95152.4|95059.9|95142.8|95048.9|55
1647918930000|2022-03-22 03:15:30|95147.4|95064.3|95140.3|95063|95147.4|95065.2|95134.1|95057.1|63
1647918940000|2022-03-22 03:15:40|95140.5|95063.2|95141.6|95061|95146|95063.2|95139.8|95059.4|38
1647918950000|2022-03-22 03:15:50|95141.3|95060.7|95145|95061.9|95145|95063.8|95139.9|95060.4|47
1647918960000|2022-03-22 03:16:00|95140.7|95063.3|95139.1|95065.2|95145.5|95067.9|95139.1|95063.3|47
1647918970000|2022-03-22 03:16:10|95139.6|95063.6|95139|95065.9|95142.1|95066.8|95137.9|95062.3|41
1647918980000|2022-03-22 03:16:20|95139.2|95066.1|95143.1|95065.9|95144|95068.6|95138.3|95065|37
1647918990000|2022-03-22 03:16:30|95139.4|95068.7|95134.1|95062.5|95142.2|95068.7|95134.1|95058.5|42
1647919000000|2022-03-22 03:16:40|95137.9|95060|95147.1|95057|95152.5|95086.7|95123|95050|55
1647919010000|2022-03-22 03:16:50|95146.3|95057.5|95146.4|95068.7|95161.8|95076.2|95144|95054.6|51
1647919020000|2022-03-22 03:17:00|95154.5|95052.8|95153|95061.6|95155.2|95077.7|95127.7|95048.6|65
1647919030000|2022-03-22 03:17:10|95153.3|95060.5|95139.2|95068.7|95156.6|95076.8|95139.2|95054.1|45
1647919040000|2022-03-22 03:17:20|95140.2|95067.6|95143.3|95066.9|95148|95072.2|95138.9|95060.9|30
1647919050000|2022-03-22 03:17:30|95143.1|95067.4|95142.6|95065|95145.6|95067.6|95141.6|95062.9|31
1647919060000|2022-03-22 03:17:40|95145.1|95064.1|95141.8|95066.6|95146.3|95066.6|95140.7|95062.5|21
1647919070000|2022-03-22 03:17:50|95142.8|95065.1|95141.7|95065|95146.1|95071.8|95121.8|95054.5|31
1647919080000|2022-03-22 03:18:00|95134.3|95064.1|95141.2|95055.7|95149.4|95079.2|95126|95055.7|26
1647919090000|2022-03-22 03:18:10|95143.4|95053.4|95121.2|95071.2|95152.7|95073|95119.7|95045.6|42
1647919100000|2022-03-22 03:18:20|95133.5|95060.7|95133.3|95057|95135.7|95070.7|95120.4|95056.9|28
1647919110000|2022-03-22 03:18:30|95130.4|95059.1|95132.3|95058.8|95132.9|95071.1|95119.5|95057.1|24
1647919120000|2022-03-22 03:18:40|95131.8|95059.1|95122.1|95072.1|95135.9|95072.3|95120.7|95056.6|26
1647919130000|2022-03-22 03:18:50|95121.7|95071.7|95121.1|95071.1|95136.4|95071.7|95120|95060.5|13
1647919140000|2022-03-22 03:19:00|95133.3|95060.6|95129.8|95054|95133.3|95067|95115.4|95051.8|49
1647919150000|2022-03-22 03:19:10|95130.1|95053.3|95114.3|95064.3|95130.1|95064.8|95114.3|95052.4|23
1647919160000|2022-03-22 03:19:20|95124.8|95054.7|95124.2|95050.7|95131.3|95054.7|95124.2|95049.3|26
1647919170000|2022-03-22 03:19:30|95123.9|95050.6|95123.8|95052.6|95124.8|95056.2|95106.2|95042.8|29
1647919180000|2022-03-22 03:19:40|95123.6|95051|95121.6|95046|95126|95059.9|95108.2|95045.5|27
1647919190000|2022-03-22 03:19:50|95119.8|95047.4|95118.2|95045.5|95123.4|95049.4|95117.4|95045.3|35
1647919200000|2022-03-22 03:20:00|95119|95045.2|95112|95029.2|95119|95057.3|95099.2|95029.2|32
1647919210000|2022-03-22 03:20:10|95111.2|95021.7|95084|95034|95115.4|95034|95083.5|95020.8|56
1647919220000|2022-03-22 03:20:20|95084.1|95034.1|95068.2|95018.2|95093|95034.1|95068.2|95007.5|31
1647919230000|2022-03-22 03:20:30|95091.7|95009.5|95091.3|95013.1|95093.3|95030.9|95079.1|95009.5|44
1647919240000|2022-03-22 03:20:40|95091.8|95012.7|95066.6|95016.6|95091.8|95025.5|95065.9|95004.1|41
1647919250000|2022-03-22 03:20:50|95077.5|95007.5|95078.7|95001.4|95087.2|95013.9|95063.4|94998|49
1647919260000|2022-03-22 03:21:00|95076.7|95001.9|95057.7|95007.7|95084.2|95012.6|95056.4|94992.6|50
1647919270000|2022-03-22 03:21:10|95056.8|95006.8|95076.8|94992.7|95080|95008.3|95055.2|94992|56
1647919280000|2022-03-22 03:21:20|95076.9|94993.2|95051.1|95001.1|95076.9|95003.5|95051.1|94987.9|41
1647919290000|2022-03-22 03:21:30|95050.1|95000.1|95064.8|94989.5|95070.4|95003.1|95050.1|94989.1|30
1647919300000|2022-03-22 03:21:40|95062.6|94989.3|95049.2|94999.2|95067|95002.3|95048.9|94981.3|37
1647919310000|2022-03-22 03:21:50|95048.9|94998.9|95062|94983.8|95067.2|94998.9|95047.5|94979.2|16
1647919320000|2022-03-22 03:22:00|95064|94983.4|95058.1|94984.3|95064|94998.3|95045.7|94981.9|15
1647919330000|2022-03-22 03:22:10|95058|94984.8|95047.1|94997.1|95060.5|94997.4|95044.5|94984.4|19
1647919340000|2022-03-22 03:22:20|95047.8|94997.8|95054.5|94983.6|95060.6|94997.8|95043.8|94980.4|28
1647919350000|2022-03-22 03:22:30|95056.2|94986|95072.2|94986.4|95072.2|95005.1|95045.3|94983.2|37
1647919360000|2022-03-22 03:22:40|95069.7|94989.4|95067|94986.4|95076.4|95003.1|95044.7|94981.1|52
1647919370000|2022-03-22 03:22:50|95066.8|94986.6|95055.7|94985.2|95066.8|94994.9|95042.4|94976.9|51
1647919380000|2022-03-22 03:23:00|95048.2|94998.2|95041.1|94991.1|95060.1|94998.2|95039.8|94975.3|48
1647919390000|2022-03-22 03:23:10|95055.4|94983.7|95057.5|94982.3|95057.5|94994.7|95042.6|94981|22
1647919400000|2022-03-22 03:23:20|95057.2|94982.4|95042.6|94992.6|95060.6|94997.2|95041.3|94978.1|17
1647919410000|2022-03-22 03:23:30|95042.3|94992.3|95043.7|94993.7|95053.1|94993.7|95042.2|94981.4|16
1647919420000|2022-03-22 03:23:40|95044.6|94994.6|95066.5|94981.3|95066.5|94996.9|95044.6|94981.3|29
1647919430000|2022-03-22 03:23:50|95048.2|94998.2|95052.3|95002.3|95062.1|95002.3|95046|94984.6|45
1647919440000|2022-03-22 03:24:00|95052|95002|95053.7|95003.7|95062.6|95003.8|95051.9|94992|20
1647919450000|2022-03-22 03:24:10|95053.1|95003.1|95053.5|95003.5|95055.2|95005.2|95052.8|95002.8|28
1647919460000|2022-03-22 03:24:20|95053.8|95003.8|95051.4|95001.4|95053.8|95003.8|95050.8|95000.8|21
1647919470000|2022-03-22 03:24:30|95051.2|95001.2|95051.5|95001.5|95053|95003|95050.1|95000.1|17
1647919480000|2022-03-22 03:24:40|95050.9|95000.9|95043.8|94993.8|95050.9|95000.9|95042.1|94992.1|39
1647919490000|2022-03-22 03:24:50|95044.5|94994.5|95042.7|94992.7|95045.2|94995.2|95040.5|94990.5|26
1647919500000|2022-03-22 03:25:00|95042.9|94992.9|95041|94991|95051.7|94993.1|95039.2|94977.1|20
1647919510000|2022-03-22 03:25:10|95038.2|94988.2|95039.6|94989.6|95041.9|94991.9|95038.2|94988.2|10
1647919520000|2022-03-22 03:25:20|95040.4|94990.4|95040.4|94990.4|95041.7|94991.7|95039.9|94989.9|13
1647919530000|2022-03-22 03:25:30|95041.1|94991.1|95032.7|94982.7|95045.9|94991.1|95032.6|94971.9|30
1647919540000|2022-03-22 03:25:40|95029.4|94979.4|95035.5|94985.5|95036.5|94986.5|95029.4|94979.4|34
1647919550000|2022-03-22 03:25:50|95036|94986|95034.8|94984.8|95036.1|94986.1|95029.7|94979.7|27
1647919560000|2022-03-22 03:26:00|95034.3|94984.3|95031.5|94981.5|95035.9|94985.9|95030.2|94980.2|34
1647919570000|2022-03-22 03:26:10|95031.4|94981.4|95032.9|94982.9|95036.9|94986.9|95028.9|94978.9|49
1647919580000|2022-03-22 03:26:20|95032.2|94982.2|95028.7|94978.7|95035.7|94985.7|95027.7|94977.7|42
1647919590000|2022-03-22 03:26:30|95028.8|94978.8|95030.3|94980.3|95031.4|94981.4|95025|94975|39
1647919600000|2022-03-22 03:26:40|95030.5|94980.5|95028|94978|95031.6|94981.6|95025.3|94975.3|30
1647919610000|2022-03-22 03:26:50|95029.1|94979.1|95027.6|94977.6|95031|94981|95027.4|94977.4|24
1647919620000|2022-03-22 03:27:00|95027.7|94977.7|95025.7|94975.7|95031.2|94981.2|95021.6|94971.6|58
1647919630000|2022-03-22 03:27:10|95025.8|94975.8|95031.6|94981.6|95034.3|94984.3|95024.9|94974.9|75
1647919640000|2022-03-22 03:27:20|95031.7|94981.7|95029.9|94979.9|95034.3|94984.3|95027.6|94977.6|42
1647919650000|2022-03-22 03:27:30|95030|94980|95026.6|94976.6|95032.3|94982.3|95023.1|94973.1|36
1647919660000|2022-03-22 03:27:40|95025.9|94975.9|95022.3|94972.3|95026.8|94976.8|95022.3|94972.3|28
1647919670000|2022-03-22 03:27:50|95022.2|94972.2|95020|94970|95023.5|94973.5|95019.9|94969.9|40
1647919680000|2022-03-22 03:28:00|95019.9|94969.9|95021.2|94971.2|95030.7|94972.6|95019.8|94960.1|23
1647919690000|2022-03-22 03:28:10|95020.8|94970.8|95006.6|94956.6|95022.5|94971.6|95005.8|94950.3|47
1647919700000|2022-03-22 03:28:20|95005.9|94955.9|95008.3|94958.3|95011.9|94961.9|94999.5|94949.5|49
1647919710000|2022-03-22 03:28:30|95007.2|94957.2|95004.8|94954.8|95008|94958|95004.2|94954.2|35
1647919720000|2022-03-22 03:28:40|95004.9|94954.9|94999|94949|95005|94955|94998.8|94948.8|35
1647919730000|2022-03-22 03:28:50|94999.1|94949.1|94998.3|94948.3|95000.2|94950.2|94998.2|94948.2|20
1647919740000|2022-03-22 03:29:00|94998.7|94948.7|94995.4|94945.4|94998.7|94948.7|94995.3|94945.3|21
1647919750000|2022-03-22 03:29:10|94995.5|94945.5|94991.9|94941.9|94995.8|94945.8|94990.3|94940.3|28
1647919760000|2022-03-22 03:29:20|94991.8|94941.8|94993.7|94943.7|94993.7|94943.7|94990.6|94940.6|17
1647919770000|2022-03-22 03:29:30|94993.2|94943.2|94995.2|94945.2|94995.7|94945.7|94993|94943|8
1647919780000|2022-03-22 03:29:40|94992.9|94942.9|94996.6|94946.6|94996.6|94946.6|94992.9|94942.9|24
1647919790000|2022-03-22 03:29:50|94996.3|94946.3|94991.3|94941.3|94997.1|94947.1|94991.3|94941.3|28
1647919800000|2022-03-22 03:30:00|94991.5|94941.5|94994.3|94944.3|94994.3|94944.3|94991.1|94941.1|18
1647919810000|2022-03-22 03:30:10|94992.7|94942.7|94992.6|94942.6|94993.8|94943.8|94992.3|94942.3|25
1647919820000|2022-03-22 03:30:20|94992.4|94942.4|94992.3|94942.3|94993|94943|94992.3|94942.3|14
1647919830000|2022-03-22 03:30:30|94991.9|94941.9|94990.6|94940.6|94994.3|94944.3|94987.8|94937.8|20
1647919840000|2022-03-22 03:30:40|94989.2|94939.2|94994.9|94944.9|94994.9|94944.9|94988.5|94938.5|29
1647919850000|2022-03-22 03:30:50|94993.2|94943.2|94999.9|94949.9|95000.9|94950.9|94993.2|94943.2|34
1647919860000|2022-03-22 03:31:00|95000.3|94950.3|94999|94949|95001.9|94951.9|94998.1|94948.1|27
1647919870000|2022-03-22 03:31:10|94998.4|94948.4|95000.5|94950.5|95000.5|94950.5|94997.3|94947.3|20
1647919880000|2022-03-22 03:31:20|95000.6|94950.6|95001.9|94951.9|95002.6|94952.6|94998.4|94948.4|27
1647919890000|2022-03-22 03:31:30|95001|94951|95000|94950|95001|94951|94997.4|94947.4|25
1647919900000|2022-03-22 03:31:40|95000.2|94950.2|95001.9|94951.9|95002.7|94952.7|95000.2|94950.2|15
1647919910000|2022-03-22 03:31:50|95002|94952|94998.4|94948.4|95002.2|94952.2|94998.2|94948.2|17
1647919920000|2022-03-22 03:32:00|94998.2|94948.2|94997.1|94947.1|94998.7|94948.7|94997|94947|11
1647919930000|2022-03-22 03:32:10|94997.7|94947.7|94999.4|94949.4|94999.4|94949.4|94997.7|94947.7|16
1647919940000|2022-03-22 03:32:20|94998.9|94948.9|94998.2|94948.2|94998.9|94948.9|94997.3|94947.3|11
1647919950000|2022-03-22 03:32:30|94998|94948|94998.7|94948.7|95000.6|94950.6|94997|94947|28
1647919960000|2022-03-22 03:32:40|94998.3|94948.3|94991.3|94941.3|94998.3|94948.3|94991.3|94941.3|12
1647919970000|2022-03-22 03:32:50|94994.9|94944.9|94996.5|94946.5|94997.2|94947.2|94994.7|94944.7|9
1647919980000|2022-03-22 03:33:00|94996.1|94946.1|94996.7|94946.7|94997.8|94947.8|94995.8|94945.8|9
1647919990000|2022-03-22 03:33:10|94996.8|94946.8|94970.8|94884.5|94996.8|94946.8|94964.5|94856.2|38
1647920000000|2022-03-22 03:33:20|94972.4|94881.7|94963.2|94889.7|94972.4|94901.3|94949.1|94881.7|47
1647920010000|2022-03-22 03:33:30|94963.8|94890|94967.5|94890.2|94968.1|94891.9|94962.9|94886.1|25
1647920020000|2022-03-22 03:33:40|94973.4|94884.8|94968|94892.2|94973.4|94893.6|94964.8|94884.6|16
1647920030000|2022-03-22 03:33:50|94954|94904|94972.4|94886.5|94978.8|94904.6|94954|94884.6|36
1647920040000|2022-03-22 03:34:00|94972.3|94886.6|94969.2|94886.7|94972.3|94888.3|94963.2|94884.4|30
1647920050000|2022-03-22 03:34:10|94970|94886.2|94960.7|94889.9|94971.1|94900.1|94949.8|94885.3|28
1647920060000|2022-03-22 03:34:20|94962.6|94888.9|94973.8|94902.1|94974.8|94910.1|94950.3|94887.4|39
1647920070000|2022-03-22 03:34:30|94973|94902.7|94964|94914|94974.6|94914.4|94962.8|94901.7|21
1647920080000|2022-03-22 03:34:40|94964.1|94914.1|94963.8|94913.8|94975.5|94914.1|94963.8|94902.7|9
1647920090000|2022-03-22 03:34:50|94964|94914|94962|94912|94964.2|94914.2|94961.7|94911.7|14
1647920100000|2022-03-22 03:35:00|94961.6|94911.6|94945.5|94895.5|94964.8|94911.6|94945.5|94889.3|44
1647920110000|2022-03-22 03:35:10|94945.1|94895.1|94950.7|94900.7|94956.4|94900.7|94944.9|94880.8|31
1647920120000|2022-03-22 03:35:20|94950.9|94900.9|94950.1|94900.1|94958.2|94903|94946.3|94883.9|46
1647920130000|2022-03-22 03:35:30|94950|94900|94957.6|94886.2|94960.6|94900.1|94947.2|94880.6|44
1647920140000|2022-03-22 03:35:40|94958|94886.5|94962.6|94890|94965.3|94902.8|94949.1|94883.6|46
1647920150000|2022-03-22 03:35:50|94962.9|94889.9|94950.9|94900.9|94963.7|94905.6|94949.5|94886.4|38
1647920160000|2022-03-22 03:36:00|94950.6|94900.6|94948.7|94898.7|94962.8|94904.4|94947.8|94882.3|47
1647920170000|2022-03-22 03:36:10|94948.9|94898.9|94948.9|94898.9|94956.9|94900.5|94946.7|94886.3|23
1647920180000|2022-03-22 03:36:20|94949.7|94899.7|94951.1|94901.1|94958.7|94906.4|94945|94887.6|51
1647920190000|2022-03-22 03:36:30|94950.8|94900.8|94957.8|94880.9|94961.2|94904.1|94946.5|94874.8|49
1647920200000|2022-03-22 03:36:40|94957.5|94880.2|94944.7|94894.7|94959|94900.7|94944.7|94877|40
1647920210000|2022-03-22 03:36:50|94957.1|94879|94952.9|94880|94960.6|94896.2|94942|94874.4|44
1647920220000|2022-03-22 03:37:00|94953.5|94880.7|94946.3|94896.3|94962.3|94896.3|94943.1|94876.4|51
1647920230000|2022-03-22 03:37:10|94945.5|94895.5|94956.1|94879.5|94961.4|94896.3|94943.5|94878.1|39
1647920240000|2022-03-22 03:37:20|94956.4|94879.6|94934.7|94884.7|94956.5|94889.4|94930.1|94863.6|45
1647920250000|2022-03-22 03:37:30|94932.7|94882.7|94948|94872.9|94952.7|94887.8|94929.3|94871.9|46
1647920260000|2022-03-22 03:37:40|94946.2|94874.9|94934.2|94884.2|94946.9|94886.5|94934.2|94872.1|28
1647920270000|2022-03-22 03:37:50|94934.3|94884.3|94944.9|94872.9|94946.9|94884.9|94932.1|94871.2|36
1647920280000|2022-03-22 03:38:00|94944.8|94873.3|94945.7|94874|94946.4|94887.1|94934.3|94870.7|21
1647920290000|2022-03-22 03:38:10|94936.9|94886.9|94947.7|94874.6|94948.1|94886.9|94930.5|94874.6|29
1647920300000|2022-03-22 03:38:20|94946.9|94875.8|94946|94896|94960.7|94896|94938.3|94873|35
1647920310000|2022-03-22 03:38:30|94957.4|94884.6|94963.4|94889|94963.4|94899.9|94944.6|94879.9|35
1647920320000|2022-03-22 03:38:40|94963|94901.9|94961.2|94890.1|94975.7|94908.7|94950.2|94884.5|61
1647920330000|2022-03-22 03:38:50|94964.7|94886.1|94952.1|94902.1|94966.9|94903.4|94947.4|94883.4|56
1647920340000|2022-03-22 03:39:00|94952.3|94902.3|94962.4|94890.4|94964.3|94902.6|94949.8|94885.2|48
1647920350000|2022-03-22 03:39:10|94962.2|94890.1|94966.4|94893.8|94966.9|94895.1|94961.7|94889.1|39
1647920360000|2022-03-22 03:39:20|94966.5|94894.4|94956.4|94906.4|94966.5|94907.6|94954.6|94893.7|25
1647920370000|2022-03-22 03:39:30|94955|94905|94971.6|94895.5|94972|94907.7|94955|94895.3|22
1647920380000|2022-03-22 03:39:40|94971.5|94895.3|94956.3|94906.3|94972.3|94911.3|94953.1|94889.6|50
1647920390000|2022-03-22 03:39:50|94957.5|94907.5|94957.7|94907.7|94966.5|94909.2|94956.1|94895|17
1647920400000|2022-03-22 03:40:00|94957.2|94907.2|94959.8|94909.8|94970.3|94909.8|94956.4|94898|25
1647920410000|2022-03-22 03:40:10|94960.2|94910.2|94959.3|94909.3|94969.4|94910.7|94958.7|94898.8|19
1647920420000|2022-03-22 03:40:20|94959.9|94909.9|94962.2|94912.2|94962.2|94912.2|94959.6|94909.6|18
1647920430000|2022-03-22 03:40:30|94962|94912|94959.6|94909.6|94962|94912|94959.6|94909.6|21
1647920440000|2022-03-22 03:40:40|94969.3|94899.3|94960.4|94910.4|94969.3|94912.5|94960|94899.3|16
1647920450000|2022-03-22 03:40:50|94960.9|94910.9|94961|94911|94970.1|94911|94959.5|94899.9|7
1647920460000|2022-03-22 03:41:00|94960.7|94910.7|94961.5|94911.5|94961.6|94911.6|94960|94910|21
1647920470000|2022-03-22 03:41:10|94960.6|94910.6|94955.3|94905.3|94968.9|94911.8|94953.1|94890.7|28
1647920480000|2022-03-22 03:41:20|94955.2|94905.2|94954.5|94904.5|94956.2|94906.2|94950.6|94900.6|25
1647920490000|2022-03-22 03:41:30|94957.1|94907.1|94957.7|94907.7|94971.1|94908.6|94954.6|94883.6|25
1647920500000|2022-03-22 03:41:40|94958.7|94908.7|94960.5|94910.5|94960.5|94910.5|94958.7|94908.7|16
1647920510000|2022-03-22 03:41:50|94960.6|94910.6|94960.7|94910.7|94960.9|94910.9|94959.6|94909.6|9
1647920520000|2022-03-22 03:42:00|94960.9|94910.9|94953.6|94903.6|94967|94910.9|94953|94894.6|29
1647920530000|2022-03-22 03:42:10|94953.8|94903.8|94955.8|94905.8|94966.2|94909.3|94952.4|94893.2|31
1647920540000|2022-03-22 03:42:20|94955.3|94905.3|94956.8|94906.8|94956.8|94906.8|94955.3|94905.3|9
1647920550000|2022-03-22 03:42:30|94956.9|94906.9|94956.5|94906.5|94956.9|94906.9|94956.5|94906.5|6
1647920560000|2022-03-22 03:42:40|94954.9|94904.9|94956.2|94906.2|94956.7|94906.7|94954.5|94904.5|12
1647920570000|2022-03-22 03:42:50|94956.4|94906.4|94955.3|94905.3|94957.1|94907.1|94954.7|94904.7|17
1647920580000|2022-03-22 03:43:00|94954.6|94904.6|94957|94907|94967.6|94920.2|94943.1|94886.2|24
1647920590000|2022-03-22 03:43:10|94956.6|94906.6|94947.6|94897.6|94957.6|94906.8|94943.8|94883|28
1647920600000|2022-03-22 03:43:20|94948.4|94898.4|94950.4|94900.4|94966.4|94903.3|94947.3|94887.7|38
1647920610000|2022-03-22 03:43:30|94950.6|94900.6|94963|94888.9|94965.2|94902.5|94948.2|94884.4|32
1647920620000|2022-03-22 03:43:40|94963.1|94889.6|94949.3|94899.3|94967.9|94906.3|94948.1|94889.6|49
1647920630000|2022-03-22 03:43:50|94950.6|94900.6|94975|94892.4|94976.2|94913.5|94950.6|94887.2|56
1647920640000|2022-03-22 03:44:00|94974.8|94893.3|94984|94907.3|94990.2|94920.7|94970.4|94891.3|58
1647920650000|2022-03-22 03:44:10|94973|94923|94987.2|94915.5|94997.5|94932.1|94973|94898.2|50
1647920660000|2022-03-22 03:44:20|94989.1|94910.9|94993.5|94909.5|95000.8|94933.2|94978.9|94901|46
1647920670000|2022-03-22 03:44:30|94992.8|94909.8|95002.8|94922.7|95014.7|94936.7|94983.4|94905.4|47
1647920680000|2022-03-22 03:44:40|95009|94917.6|94993.5|94922.3|95009|94932.6|94982.6|94906|51
1647920690000|2022-03-22 03:44:50|94983.1|94933.1|94998.5|94905.7|95005|94933.3|94980.7|94905.7|44
1647920700000|2022-03-22 03:45:00|94996.2|94909.2|95003.2|94910.1|95005.6|94919.2|94989.1|94903.9|37
1647920710000|2022-03-22 03:45:10|94998.4|94918.7|94995.6|94908.8|95001.8|94918.7|94993.2|94906|42
1647920720000|2022-03-22 03:45:20|94995.4|94910.6|95005.4|94913.1|95009|94921.7|94990.4|94908.5|34
1647920730000|2022-03-22 03:45:30|95005.3|94913.2|94993.9|94916.3|95008.8|94920.8|94991.6|94903|47
1647920740000|2022-03-22 03:45:40|94995.7|94912.2|94991.1|94908.2|95002.7|94915.8|94988.2|94899.6|37
1647920750000|2022-03-22 03:45:50|94993.3|94903.2|94986.3|94905.8|94998.7|94908.2|94986.3|94899.1|44
1647920760000|2022-03-22 03:46:00|94990|94901.1|94985.5|94907.5|94994.8|94908.5|94984.2|94900|51
1647920770000|2022-03-22 03:46:10|94983.7|94907.2|94999.5|94914.6|95013.2|94918|94980.6|94902.5|36
1647920780000|2022-03-22 03:46:20|94999.2|94915.6|94991.9|94913.5|95006.5|94916.7|94991.9|94908.7|29
1647920790000|2022-03-22 03:46:30|94989.8|94916.4|94991.2|94913.6|95001.3|94930.5|94979.2|94907.4|24
1647920800000|2022-03-22 03:46:40|94993.2|94911.5|94996.2|94915.6|94996.7|94917|94989.7|94910|21
1647920810000|2022-03-22 03:46:50|94995.9|94916.6|94989.7|94911.8|94997.7|94918|94989.7|94909.8|21
1647920820000|2022-03-22 03:47:00|94989.5|94911.6|94992.6|94909.9|94992.6|94926.4|94975|94909.9|25
1647920830000|2022-03-22 03:47:10|94988.1|94914.6|94987.7|94914|94990.5|94926.6|94976.2|94909.8|27
1647920840000|2022-03-22 03:47:20|94991|94911.5|94990.8|94911|94996.7|94913.4|94989.3|94906.5|16
1647920850000|2022-03-22 03:47:30|94990.5|94911.6|94989.8|94911.3|94992|94914.6|94987.2|94908.6|10
1647920860000|2022-03-22 03:47:40|94991.3|94909.5|94977.2|94927.2|94991.3|94927.2|94977.1|94909.3|17
1647920870000|2022-03-22 03:47:50|94987|94916.3|94988.1|94914.8|94994.5|94928.8|94975.9|94910.7|15
1647920880000|2022-03-22 03:48:00|94986.2|94911.3|94979.3|94902.3|94989.2|94925.1|94965.9|94902.3|28
1647920890000|2022-03-22 03:48:10|94982.6|94899.7|94974.2|94903.7|94986.8|94912.4|94954.3|94885.1|51
1647920900000|2022-03-22 03:48:20|94963.4|94913.4|94979.4|94888.7|94983.9|94913.4|94963.4|94886.7|49
1647920910000|2022-03-22 03:48:30|94979.7|94888.6|94981.7|94903.5|94987.5|94904.3|94975.5|94887.9|66
1647920920000|2022-03-22 03:48:40|94982.2|94901.7|94980.7|94892.1|94988.6|94901.7|94980.7|94892.1|33
1647920930000|2022-03-22 03:48:50|94981.1|94892.2|94980.6|94900.6|94984.7|94900.7|94980.5|94892.2|26
1647920940000|2022-03-22 03:49:00|94984.7|94896.1|94985|94897.2|94985|94900.4|94980.4|94896.1|16
1647920950000|2022-03-22 03:49:10|94979.7|94903.2|94981.3|94904.8|94985.4|94904.8|94979.7|94898|8
1647920960000|2022-03-22 03:49:20|94982.3|94903.2|94977.9|94892.5|95001.9|94906.3|94971.7|94886.2|56
1647920970000|2022-03-22 03:49:30|94978|94892.6|94968.9|94884.9|94982.2|94897.8|94964.7|94884.9|50
1647920980000|2022-03-22 03:49:40|94968.4|94884.8|94961.1|94888.3|94969.4|94890.6|94961.1|94883.9|31
1647920990000|2022-03-22 03:49:50|94962.3|94887.6|94973.9|94889|94976.6|94889|94962.3|94884.7|29
1647921000000|2022-03-22 03:50:00|94976.7|94886.9|94975.2|94887.5|94978.4|94891.5|94970.5|94886.3|13
1647921010000|2022-03-22 03:50:10|94972.4|94889.9|94971.2|94892.6|94972.5|94893.3|94968|94889.9|13
1647921020000|2022-03-22 03:50:20|94971.6|94891.7|94968|94889.8|94973.7|94906|94956|94889.4|16
1647921030000|2022-03-22 03:50:30|94970.1|94887.6|94970.7|94888.6|94971.1|94906.8|94952.3|94886.7|36
1647921040000|2022-03-22 03:50:40|94970.8|94887.9|94951.5|94881.1|94972.3|94896.5|94941.2|94873.5|44
1647921050000|2022-03-22 03:50:50|94941.6|94891.6|94990.1|94905.2|95005.2|94925.9|94938.8|94872.6|48
1647921060000|2022-03-22 03:51:00|94989.4|94905.7|94997.8|94895.6|94997.8|94912|94987|94895.5|31
1647921070000|2022-03-22 03:51:10|94995.3|94897.8|94997.7|94899.8|95002.1|94901.6|94987.9|94896.2|35
1647921080000|2022-03-22 03:51:20|94996.4|94898.3|94974.4|94895.8|95000|94901|94973.9|94889.9|34
1647921090000|2022-03-22 03:51:30|94980.2|94891.4|94975.8|94892.4|94982.1|94897.3|94974.2|94889.9|31
1647921100000|2022-03-22 03:51:40|94975.6|94892.3|94975.5|94891.2|94978.1|94893.6|94974.1|94890.9|24
1647921110000|2022-03-22 03:51:50|94975.4|94891.1|94980.2|94893|94981.7|94910.1|94960.1|94891.1|24
1647921120000|2022-03-22 03:52:00|94958.8|94908.8|94966.1|94890.2|94977.5|94908.8|94958.2|94885.1|52
1647921130000|2022-03-22 03:52:10|94965.9|94889.1|94980.3|94885.3|94982|94891.5|94963.4|94885.3|38
1647921140000|2022-03-22 03:52:20|94976.8|94882.6|94966.3|94881.5|94977.9|94882.6|94964.9|94879.6|40
1647921150000|2022-03-22 03:52:30|94966.1|94881.1|94966.8|94881.2|94971|94883|94963.4|94879.1|19
1647921160000|2022-03-22 03:52:40|94969|94879.4|94961.8|94885.9|94973.5|94886.4|94961.8|94879.1|23
1647921170000|2022-03-22 03:52:50|94965.1|94884.1|94964.2|94884.1|94965.1|94885.9|94960.3|94882.7|21
1647921180000|2022-03-22 03:53:00|94965.2|94883.5|94969.5|94889.8|94971.9|94891.1|94963.6|94882.9|28
1647921190000|2022-03-22 03:53:10|94971.2|94890.6|94971.2|94892.3|94971.7|94893|94965.5|94884.5|41
1647921200000|2022-03-22 03:53:20|94970.7|94891.6|94983.6|94903.7|94985.6|94903.7|94970.4|94890.3|35
1647921210000|2022-03-22 03:53:30|94982.2|94905.1|94989.9|94909.7|94998.5|94920.7|94970.6|94895.5|35
1647921220000|2022-03-22 03:53:40|94990.2|94903.6|94988.4|94907.5|94991.4|94913.7|94986.1|94900.7|14
1647921230000|2022-03-22 03:53:50|94990|94904.8|94994.2|94907.3|94997.7|94909.1|94987.3|94899.9|36
1647921240000|2022-03-22 03:54:00|94993.1|94907|94981.8|94931.8|95000.5|94932.2|94977.7|94906.7|29
1647921250000|2022-03-22 03:54:10|94992.8|94921.2|94997.8|94921.4|95002.5|94933.1|94982.5|94912.7|26
1647921260000|2022-03-22 03:54:20|95000.8|94920.3|94998.9|94918.9|95003.5|94939.3|94988.2|94915.3|19
1647921270000|2022-03-22 03:54:30|94999.2|94915.3|95007.6|94924.7|95009.9|94938.2|94988.2|94910.8|31
1647921280000|2022-03-22 03:54:40|95006.2|94926.5|95003.5|94924.5|95008.9|94931.4|95000.8|94921.7|22
1647921290000|2022-03-22 03:54:50|95002.9|94925.7|95007.2|94925.1|95008.5|94928.9|95000.8|94920.9|37
1647921300000|2022-03-22 03:55:00|95005|94927.2|94996.8|94946.8|95015.5|94947.8|94996.3|94924.5|39
1647921310000|2022-03-22 03:55:10|94997.1|94947.1|95008.2|94936|95012.3|94947.1|94996.6|94932.2|22
1647921320000|2022-03-22 03:55:20|94998.1|94948.1|95009.9|94938.1|95012.1|94948.3|94997.4|94937|24
1647921330000|2022-03-22 03:55:30|95009.8|94936.5|95014.8|94944.4|95014.8|94956.3|94998.6|94931|31
1647921340000|2022-03-22 03:55:40|95003.9|94953.9|95003.9|94953.9|95014.3|94953.9|95001.3|94939.4|25
1647921350000|2022-03-22 03:55:50|95003.3|94953.3|95027.5|94939.4|95040.7|94955.8|95003.3|94934.3|47
1647921360000|2022-03-22 03:56:00|95031.7|94937.9|95021.5|94947.1|95033.2|94947.1|95021.2|94937.9|37
1647921370000|2022-03-22 03:56:10|95021.6|94946.9|95020.6|94943.5|95023.3|94949|95019.9|94941.1|27
1647921380000|2022-03-22 03:56:20|95020.2|94942.7|95018|94941.5|95021.2|94956.3|95006|94939.1|25
1647921390000|2022-03-22 03:56:30|95017.7|94942|95024.5|94943.7|95028.5|94950.3|95017.2|94942|25
1647921400000|2022-03-22 03:56:40|95022.7|94942.5|95018.4|94940.3|95027.4|94949.7|95018.4|94939.7|34
1647921410000|2022-03-22 03:56:50|95016.5|94939.7|95015.7|94942.9|95019.8|94956.8|95003.7|94938.9|28
1647921420000|2022-03-22 03:57:00|95016.2|94943|95024.7|94945.6|95024.7|94947.1|95014.4|94940.9|23
1647921430000|2022-03-22 03:57:10|95022.7|94943.2|95003.1|94953.1|95024.7|94953.2|95003.1|94938.5|27
1647921440000|2022-03-22 03:57:20|95025.5|94946.3|95008.8|94958.8|95025.5|94962|95003.3|94944|19
1647921450000|2022-03-22 03:57:30|95008.2|94958.2|95010.1|94937.9|95026.6|94961.7|95006.4|94935.9|19
1647921460000|2022-03-22 03:57:40|95015.4|94932.9|95017.6|94938.3|95029.6|94954.3|94999.8|94932.9|33
1647921470000|2022-03-22 03:57:50|95014.6|94940.7|95017.7|94942|95026.6|94946.1|95014.6|94938.4|11
1647921480000|2022-03-22 03:58:00|95015.4|94942.5|95001.1|94951.1|95018.7|94951.7|95000.5|94937.4|14
1647921490000|2022-03-22 03:58:10|94999.8|94949.8|95013.4|94939.7|95018.5|94951.8|94999.6|94938.7|20
1647921500000|2022-03-22 03:58:20|95013.2|94937.8|95013.6|94942.5|95015.4|94953.6|95002.5|94937.8|11
1647921510000|2022-03-22 03:58:30|95003.5|94953.5|95017.7|94938.8|95026|94953.5|95002.5|94938.8|23
1647921520000|2022-03-22 03:58:40|95017.5|94940.3|95014.4|94936.4|95022.9|94941.7|95011.2|94934.5|22
1647921530000|2022-03-22 03:58:50|95012.5|94938.6|95010.6|94937.8|95014|94950.7|95000.5|94934.9|20
1647921540000|2022-03-22 03:59:00|95012.3|94936.7|95017.4|94942|95017.4|94942|95010.3|94935.2|15
1647921550000|2022-03-22 03:59:10|95017.3|94939.9|94998.2|94948.2|95019.6|94948.2|94998.2|94936.2|16
1647921560000|2022-03-22 03:59:20|94998.4|94948.4|95002|94952|95019.9|94957.8|94997.2|94936|17
1647921570000|2022-03-22 03:59:30|95002.8|94952.8|95011.5|94936.3|95012.8|94952.8|94997.5|94931.9|36
1647921580000|2022-03-22 03:59:40|95011.7|94936.4|95013.8|94937|95014.8|94941|95010|94932.7|34
1647921590000|2022-03-22 03:59:50|95018.8|94939.2|95008.6|94937.5|95018.8|94948.8|94998.8|94934|41
1647921600000|2022-03-22 04:00:00|94997.9|94947.9|95019.1|94945|95019.1|94953.7|94996|94927.9|31
1647921610000|2022-03-22 04:00:10|95018.9|94944.9|94999.1|94949.1|95020.6|94953.1|94998.7|94935.6|41
1647921620000|2022-03-22 04:00:20|94999.3|94949.3|95022.2|94940.6|95022.2|94949.4|94998.5|94936.5|26
1647921630000|2022-03-22 04:00:30|95022.3|94940.7|95035.4|94948.2|95035.4|94948.2|95020|94938.6|25
1647921640000|2022-03-22 04:00:40|95023|94950|95022.8|94945.2|95029.3|94950|95021.7|94942.5|29
1647921650000|2022-03-22 04:00:50|95021.8|94945.3|95020|94945.9|95023.1|94947.3|95020|94942.2|36
1647921660000|2022-03-22 04:01:00|95019.7|94945.6|95028.6|94949.8|95029.3|94960.3|95008|94943.4|39
1647921670000|2022-03-22 04:01:10|95028.7|94949.9|95026.3|94951.2|95035.2|94966.1|95015.4|94947.5|46
1647921680000|2022-03-22 04:01:20|95026.2|94951.1|95039.2|94953.5|95039.2|94960.9|95009.5|94945.4|33
1647921690000|2022-03-22 04:01:30|95039|94954.7|95030.6|94954.8|95043.9|94956.3|95029.8|94940.3|37
1647921700000|2022-03-22 04:01:40|95030.2|94954.4|95032.3|94953.3|95036.4|94967.6|95017.6|94950.7|33
1647921710000|2022-03-22 04:01:50|95031.9|94950|95032|94959.1|95038.8|94970.7|95019.2|94950|29
1647921720000|2022-03-22 04:02:00|95031.9|94958.9|95065.4|94955.3|95071.3|94977.9|95030.7|94947|36
1647921730000|2022-03-22 04:02:10|95065|94957.3|95049.8|94963.8|95065|94969.2|95048.9|94951.6|40
1647921740000|2022-03-22 04:02:20|95050|94965.5|95049.2|94965.5|95053.9|94966.1|95046.5|94961.2|21
1647921750000|2022-03-22 04:02:30|95048.3|94967.5|95051.5|94970.1|95055.8|94972.8|95048.3|94964.3|20
1647921760000|2022-03-22 04:02:40|95050.4|94972.7|95054.1|94970.7|95057.1|94974.5|95048.3|94965.5|23
1647921770000|2022-03-22 04:02:50|95054.6|94971.5|95057.9|94972.8|95060.4|94974.1|95052.4|94968|20
1647921780000|2022-03-22 04:03:00|95057.6|94971.8|95058.9|94973.3|95064.1|94979.5|95057.6|94971.5|28
1647921790000|2022-03-22 04:03:10|95058.4|94975.3|95055.7|94974.5|95060.7|94980.2|95054|94972.5|34
1647921800000|2022-03-22 04:03:20|95053.4|94978.8|95059.8|94987.8|95062.7|94997.3|95041.3|94975|30
1647921810000|2022-03-22 04:03:30|95062.2|94982.2|95064.5|94989|95068|94999.4|95048.9|94975.8|29
1647921820000|2022-03-22 04:03:40|95067.2|94988|95060.8|94984.1|95067.2|94990.1|95060.7|94980.7|10
1647921830000|2022-03-22 04:03:50|95061.7|94983.2|95062.3|94984.1|95066|94988.9|95059.9|94982.7|13
1647921840000|2022-03-22 04:04:00|95060.8|94987.6|95062.8|94985.6|95063|94987.9|95058.2|94982|31
1647921850000|2022-03-22 04:04:10|95064.2|94984.4|95064.5|94982.6|95070|94989.3|95062.9|94980.5|19
1647921860000|2022-03-22 04:04:20|95063.4|94984.4|95062.5|94982.3|95063.8|94985.2|95060.6|94982.3|13
1647921870000|2022-03-22 04:04:30|95059.7|94988.9|95060.7|94987.2|95063.7|94988.9|95059.7|94983|26
1647921880000|2022-03-22 04:04:40|95060.8|94987.3|95054.8|95004.8|95067.2|95005.2|95050.5|94986.9|19
1647921890000|2022-03-22 04:04:50|95053.7|95003.7|95061.9|94988|95066.5|95003.7|95053.7|94987.5|12
1647921900000|2022-03-22 04:05:00|95061.8|94987.9|95053.8|95003.8|95072.4|95003.8|95053.8|94985.4|34
1647921910000|2022-03-22 04:05:10|95065.5|94990.4|95053|95003|95069.5|95004|95052.4|94985.4|30
1647921920000|2022-03-22 04:05:20|95063.6|94991.7|95067.3|94991.9|95068.9|95006.5|95053.4|94987.9|25
1647921930000|2022-03-22 04:05:30|95066.6|94992.4|95073.3|95000.7|95073.3|95013.9|95060.3|94989|27
1647921940000|2022-03-22 04:05:40|95073.9|95002.9|95058.3|95008.3|95073.9|95013.4|95054.5|94993.9|20
1647921950000|2022-03-22 04:05:50|95059.2|95009.2|95071.5|94998.4|95071.7|95009.2|95059.2|94994|18
1647921960000|2022-03-22 04:06:00|95071.9|94999.8|95084.6|95007.6|95097.4|95016|95071.9|94989.9|47
1647921970000|2022-03-22 04:06:10|95083.8|95004.5|95089.3|95007.6|95098.5|95014.9|95080.8|94992.2|51
1647921980000|2022-03-22 04:06:20|95093.3|95002|95089.2|95002.8|95096.8|95012.4|95082.9|94996.1|51
1647921990000|2022-03-22 04:06:30|95088.7|95003.3|95101.4|95028.3|95108.6|95028.3|95088.7|95002|62
1647922000000|2022-03-22 04:06:40|95104.8|95015.9|95109.2|95021.6|95118.5|95024.4|95094.7|95008.1|53
1647922010000|2022-03-22 04:06:50|95112.9|95021.3|95111.2|95027.8|95117.6|95032.9|95104.6|95015.4|38
1647922020000|2022-03-22 04:07:00|95110.6|95026.3|95111.9|95027.4|95118.4|95030.4|95108.2|95018.2|37
1647922030000|2022-03-22 04:07:10|95111.1|95027|95114.8|95040|95122.8|95052.9|95102.9|95024.5|32
1647922040000|2022-03-22 04:07:20|95115.7|95042.4|95117.5|95037.3|95117.7|95053.5|95096.8|95035.2|27
1647922050000|2022-03-22 04:07:30|95114.4|95039.5|95108.5|95032.4|95116.9|95048.5|95098.5|95026|41
1647922060000|2022-03-22 04:07:40|95108.2|95032.2|95106.8|95028.2|95126|95044.4|95085.4|95017.7|49
1647922070000|2022-03-22 04:07:50|95107|95026.6|95107|95030.3|95114.1|95034|95105.3|95025|21
1647922080000|2022-03-22 04:08:00|95107.1|95030.5|95109.3|95028.1|95112.5|95031|95107.1|95025.2|20
1647922090000|2022-03-22 04:08:10|95107.4|95032.5|95112.3|95024.2|95112.4|95032.5|95106.3|95024.2|27
1647922100000|2022-03-22 04:08:20|95119.5|95030.5|95099.3|95024.7|95119.5|95043.9|95093.9|95020.3|38
1647922110000|2022-03-22 04:08:30|95099|95023.9|95103.9|95028|95116.3|95043.4|95091.1|95019.1|27
1647922120000|2022-03-22 04:08:40|95107.8|95025|95116.6|95027.7|95117.7|95044|95094|95023.8|19
1647922130000|2022-03-22 04:08:50|95114.1|95023.6|95114.3|95023.9|95114.3|95033.3|95108|95023.2|8
1647922140000|2022-03-22 04:09:00|95111.8|95026.3|95110.2|95026.6|95113.3|95028.5|95109.8|95022.8|26
1647922150000|2022-03-22 04:09:10|95109.3|95027.2|95106.9|95030.1|95110.4|95031.9|95103.5|95024.3|22
1647922160000|2022-03-22 04:09:20|95110.9|95025.7|95119.8|95022.1|95122.8|95030.7|95109.1|95009.3|40
1647922170000|2022-03-22 04:09:30|95117.2|95021|95113.8|95036.4|95122|95036.4|95112.1|95019.8|37
1647922180000|2022-03-22 04:09:40|95101.4|95051.4|95112.2|95039.3|95115.6|95051.4|95098.6|95030.6|19
1647922190000|2022-03-22 04:09:50|95112.3|95039.4|95112.2|95031.2|95113.4|95040.4|95111.7|95030.5|27
1647922200000|2022-03-22 04:10:00|95111|95032.3|95096.2|95011.5|95111.3|95032.3|95096.2|95011.2|43
1647922210000|2022-03-22 04:10:10|95098.4|95015.7|95112|95023.3|95119.5|95035.5|95085.5|95008.7|49
1647922220000|2022-03-22 04:10:20|95110.8|95024.5|95109.3|95025.2|95110.8|95029.7|95107.7|95024.1|22
1647922230000|2022-03-22 04:10:30|95109|95027.3|95115.4|95028.6|95115.4|95029.9|95107|95023.8|24
1647922240000|2022-03-22 04:10:40|95115.3|95028.5|95109.2|95034.6|95115.7|95039.3|95107.2|95028.5|40
1647922250000|2022-03-22 04:10:50|95108.4|95033.2|95119.8|95034|95134.8|95039.8|95105.9|95019.9|49
1647922260000|2022-03-22 04:11:00|95115.9|95030.1|95118.6|95033.1|95123.8|95033.1|95113.8|95015.1|52
1647922270000|2022-03-22 04:11:10|95118.4|95027.7|95111.5|95061.5|95126.5|95061.6|95111.5|95021.3|41
1647922280000|2022-03-22 04:11:20|95111.9|95061.9|95123.6|95049.1|95125.8|95061.9|95108.6|95038.9|14
1647922290000|2022-03-22 04:11:30|95130.9|95042.9|95122|95042.9|95132.9|95052|95121.3|95042.2|21
1647922300000|2022-03-22 04:11:40|95124.9|95048.8|95118.9|95046.3|95127.7|95059.1|95109.1|95038|25
1647922310000|2022-03-22 04:11:50|95119.1|95046.4|95105.9|95055.9|95126.6|95061.1|95105.8|95042.5|22
1647922320000|2022-03-22 04:12:00|95118.7|95045.8|95126.8|95043.5|95128.5|95045.8|95118.7|95035.9|18
1647922330000|2022-03-22 04:12:10|95111.4|95061.4|95123.2|95043.4|95127.7|95061.6|95111.4|95035.1|28
1647922340000|2022-03-22 04:12:20|95124.8|95042.5|95120.3|95043|95127.6|95049|95119.6|95037.8|22
1647922350000|2022-03-22 04:12:30|95120.8|95039.4|95126.9|95036.6|95140.8|95044.2|95092.7|95019.4|28
1647922360000|2022-03-22 04:12:40|95119.1|95030|95101.7|95029.5|95126.1|95040.1|95101.7|95013.6|51
1647922370000|2022-03-22 04:12:50|95101.6|95029.7|95104.7|95024.5|95116.9|95032.3|95096.3|95012.9|53
1647922380000|2022-03-22 04:13:00|95104|95024.9|95114.1|95020.6|95119.3|95024.9|95082.6|95009.3|57
1647922390000|2022-03-22 04:13:10|95119.4|95013.6|95120.2|95027.6|95125|95043.5|95093.5|95013.6|52
1647922400000|2022-03-22 04:13:20|95117.6|95030.9|95112.9|95026.7|95117.7|95030.9|95105.3|95026.5|31
1647922410000|2022-03-22 04:13:30|95112.3|95028.4|95109.8|95027.3|95121.3|95031.3|95109.8|95023.4|25
1647922420000|2022-03-22 04:13:40|95109.3|95025.2|95109.8|95022.1|95112.9|95028|95107.5|95019.9|17
1647922430000|2022-03-22 04:13:50|95111.6|95020.5|95101.7|95021.8|95123.9|95041.1|95091.1|95019.3|22
1647922440000|2022-03-22 04:14:00|95111|95017.3|95111.1|95029|95115.5|95030.6|95104.7|95017.3|48
1647922450000|2022-03-22 04:14:10|95116.1|95024|95110.1|95039.1|95132.6|95039.1|95107.5|95009.5|43
1647922460000|2022-03-22 04:14:20|95118.4|95039.3|95110.2|95020.3|95118.4|95039.3|95107.2|95017.4|38
1647922470000|2022-03-22 04:14:30|95110.1|95021|95121.2|95028.1|95126.3|95029.3|95109.5|95019|48
1647922480000|2022-03-22 04:14:40|95121.4|95028.4|95114.9|95031.5|95122.1|95033.1|95114.7|95027.7|43
1647922490000|2022-03-22 04:14:50|95115|95031.6|95113.1|95028.1|95126.7|95039.2|95113.1|95028.1|31
1647922500000|2022-03-22 04:15:00|95113.3|95028.3|95128.6|95036|95131.7|95041|95113.3|95026.3|48
1647922510000|2022-03-22 04:15:10|95128|95037.9|95130.5|95033.4|95131.6|95042.5|95121.2|95026.8|41
1647922520000|2022-03-22 04:15:20|95125.7|95032.6|95128.5|95032.1|95136.9|95038.8|95122.1|95027.3|53
1647922530000|2022-03-22 04:15:30|95128.1|95032.5|95135.7|95040.6|95136.1|95045.9|95121.4|95032.3|53
1647922540000|2022-03-22 04:15:40|95136.6|95040.4|95132.6|95039.4|95136.6|95043.8|95130.5|95037.5|45
1647922550000|2022-03-22 04:15:50|95132.4|95037.5|95130.9|95045|95136.8|95047.7|95130.9|95037.5|32
1647922560000|2022-03-22 04:16:00|95131.4|95045.2|95130.8|95032.5|95132.1|95053.4|95124.9|95032.1|46
1647922570000|2022-03-22 04:16:10|95128|95037.4|95129.5|95048.9|95135.7|95048.9|95114|95022.6|55
1647922580000|2022-03-22 04:16:20|95135.5|95046.4|95158|95069.5|95162.1|95076.4|95126.5|95044.6|78
1647922590000|2022-03-22 04:16:30|95158.4|95071.7|95191.6|95096.4|95203|95096.4|95146.8|95060.5|76
1647922600000|2022-03-22 04:16:40|95195.8|95093.7|95186|95093.1|95195.8|95096.2|95181.1|95076.4|61
1647922610000|2022-03-22 04:16:50|95185.2|95088.8|95184.6|95085.6|95188.4|95092.6|95183.8|95085.2|37
1647922620000|2022-03-22 04:17:00|95183|95085.4|95179.7|95072.3|95189.6|95085.4|95169.1|95071.5|51
1647922630000|2022-03-22 04:17:10|95181.3|95072.5|95180|95068.9|95181.3|95082.3|95165.1|95067.7|49
1647922640000|2022-03-22 04:17:20|95179.6|95068.1|95181.4|95068.7|95181.7|95072|95168.4|95064|51
1647922650000|2022-03-22 04:17:30|95180.2|95071.2|95172.7|95074.3|95182.8|95074.6|95172.7|95067.3|47
1647922660000|2022-03-22 04:17:40|95172.3|95073.9|95174.4|95088|95187|95098.7|95141.3|95059.2|50
1647922670000|2022-03-22 04:17:50|95169.1|95077.5|95165|95073.2|95175.3|95080.7|95164.5|95072.2|56
1647922680000|2022-03-22 04:18:00|95165.1|95073.3|95173.6|95088.7|95193.8|95102.1|95164.6|95073.2|54
1647922690000|2022-03-22 04:18:10|95173.5|95082.5|95168.3|95083|95175.7|95086.5|95162.4|95073.1|51
1647922700000|2022-03-22 04:18:20|95165.7|95084.9|95163.6|95076.5|95172|95091.6|95163.1|95076.5|46
1647922710000|2022-03-22 04:18:30|95164.8|95075.4|95159|95076.3|95165.1|95079|95159|95074.5|32
1647922720000|2022-03-22 04:18:40|95159.5|95076.4|95155.6|95081.7|95165.4|95081.7|95155|95073.6|30
1647922730000|2022-03-22 04:18:50|95155.5|95080.2|95155.7|95078.7|95159.3|95081.2|95154.8|95075.2|15
1647922740000|2022-03-22 04:19:00|95153.1|95080.7|95145.9|95095.9|95162.9|95101.1|95145.9|95075.8|32
1647922750000|2022-03-22 04:19:10|95146|95096|95159.9|95080|95165.2|95096.9|95146|95073.2|27
1647922760000|2022-03-22 04:19:20|95164.9|95079.1|95181.4|95095.5|95189.6|95097.7|95164|95075.8|35
1647922770000|2022-03-22 04:19:30|95180|95095.9|95192.5|95101.6|95209.1|95114.1|95180|95089.7|52
1647922780000|2022-03-22 04:19:40|95191.3|95103.2|95203.6|95110.1|95208.6|95111.2|95188.2|95097.7|41
1647922790000|2022-03-22 04:19:50|95202.2|95110.2|95202.8|95106.7|95204.7|95110.2|95195.1|95103.6|41
1647922800000|2022-03-22 04:20:00|95203.2|95106.1|95195.2|95104.2|95203.2|95118.6|95183.6|95101.1|56
1647922810000|2022-03-22 04:20:10|95193.8|95105.7|95192|95110.8|95196.5|95114.8|95186.4|95104.5|41
1647922820000|2022-03-22 04:20:20|95190.9|95109.9|95193|95108.7|95198.2|95114.2|95189.2|95104.9|42
1647922830000|2022-03-22 04:20:30|95192.1|95106.4|95199.5|95108.3|95201.3|95113.8|95191.9|95106|44
1647922840000|2022-03-22 04:20:40|95199.4|95108.7|95197.6|95111.7|95206.4|95114.3|95195.8|95106.1|33
1647922850000|2022-03-22 04:20:50|95195.9|95116.2|95210.8|95116.3|95226.2|95147.1|95194.8|95113.6|59
1647922860000|2022-03-22 04:21:00|95210.6|95115.3|95213.3|95117.2|95224.1|95123.4|95209.4|95112.6|52
1647922870000|2022-03-22 04:21:10|95213.2|95117|95224.8|95128.4|95228.7|95131.9|95212.1|95115|60
1647922880000|2022-03-22 04:21:20|95224.9|95128.5|95243.4|95144.3|95243.5|95150.7|95217.6|95128|51
1647922890000|2022-03-22 04:21:30|95242.6|95146.8|95240|95154.6|95253.9|95167|95235.2|95145.4|55
1647922900000|2022-03-22 04:21:40|95240.1|95155|95243.9|95171.3|95248.9|95171.3|95238|95145.8|50
1647922910000|2022-03-22 04:21:50|95244.4|95171.8|95238.9|95148|95248.7|95171.8|95235.9|95148|54
1647922920000|2022-03-22 04:22:00|95243.1|95151.2|95230.1|95146.3|95243.1|95154|95227.9|95145.1|69
1647922930000|2022-03-22 04:22:10|95230|95144.8|95233.1|95135.8|95237.5|95151.8|95222.5|95130.7|51
1647922940000|2022-03-22 04:22:20|95232.2|95135|95257.4|95159.8|95257.4|95163.7|95232.2|95120.3|69
1647922950000|2022-03-22 04:22:30|95255.4|95160.3|95250.8|95152.8|95255.6|95161.4|95246.9|95152.8|48
1647922960000|2022-03-22 04:22:40|95249.5|95155.1|95248.9|95148.9|95259.6|95155.1|95248.1|95143.2|47
1647922970000|2022-03-22 04:22:50|95247|95150.5|95238.8|95156.8|95247|95156.8|95237.9|95148|48
1647922980000|2022-03-22 04:23:00|95239.4|95154.8|95238.8|95147.3|95247.7|95158.1|95234.5|95145.6|38
1647922990000|2022-03-22 04:23:10|95238.6|95148.3|95233|95134.5|95244.6|95151.9|95228|95128.1|55
1647923000000|2022-03-22 04:23:20|95226.6|95141.9|95230.5|95140.9|95238.6|95143.6|95222.7|95136.2|61
1647923010000|2022-03-22 04:23:30|95231.1|95137.1|95208.2|95120.9|95242.2|95143.1|95205.5|95116|56
1647923020000|2022-03-22 04:23:40|95205.5|95126.9|95223.9|95129.6|95231.4|95132.2|95204.8|95117.5|53
1647923030000|2022-03-22 04:23:50|95220.1|95130.7|95222.4|95125.5|95227.2|95131.2|95216.5|95124.6|37
1647923040000|2022-03-22 04:24:00|95220.4|95125.6|95205.6|95129|95224.5|95134.5|95204.5|95116.9|33
1647923050000|2022-03-22 04:24:10|95208.1|95124.1|95220.5|95136|95220.5|95136|95202.7|95118.6|42
1647923060000|2022-03-22 04:24:20|95217.2|95126.1|95217.1|95123.9|95220.3|95133.9|95207.1|95117.3|47
1647923070000|2022-03-22 04:24:30|95214.7|95124.2|95212.7|95120.2|95231.8|95151|95201|95114.1|50
1647923080000|2022-03-22 04:24:40|95213.8|95120|95214.7|95121.1|95223.1|95127.9|95209.9|95118.1|50
1647923090000|2022-03-22 04:24:50|95214.5|95121.3|95213.7|95124.7|95215.3|95126.1|95210.5|95119.4|37
1647923100000|2022-03-22 04:25:00|95213.4|95124.4|95204|95125.8|95213.4|95127|95203|95121.1|32
1647923110000|2022-03-22 04:25:10|95205.8|95123|95202.5|95128.8|95206.3|95142.6|95191.7|95120|25
1647923120000|2022-03-22 04:25:20|95201.8|95130.9|95214.6|95125.5|95214.6|95143.1|95192.6|95124.8|32
1647923130000|2022-03-22 04:25:30|95211.3|95129.9|95239.3|95137.6|95239.3|95146.5|95209.5|95121.6|50
1647923140000|2022-03-22 04:25:40|95234.3|95142.8|95229.8|95136.3|95248.9|95147.6|95218|95123.1|63
1647923150000|2022-03-22 04:25:50|95231|95135.1|95229.5|95137.7|95236.1|95139.3|95226.3|95130.2|50
1647923160000|2022-03-22 04:26:00|95227.6|95139.8|95215.4|95130.6|95231.3|95141|95215.4|95120.7|47
1647923170000|2022-03-22 04:26:10|95215.5|95130.7|95220.7|95132.1|95220.9|95133.5|95214.2|95122.9|43
1647923180000|2022-03-22 04:26:20|95220.4|95131.9|95218.8|95126.5|95220.4|95134|95214|95126.2|42
1647923190000|2022-03-22 04:26:30|95216.9|95128.2|95215.6|95140.2|95224.3|95155.2|95204.6|95125.1|33
1647923200000|2022-03-22 04:26:40|95215.5|95140|95224.5|95135.8|95229|95143.4|95214.8|95126.6|39
1647923210000|2022-03-22 04:26:50|95223.1|95135.6|95229.2|95148|95235.8|95149.6|95220.8|95135.2|47
1647923220000|2022-03-22 04:27:00|95229.6|95147.3|95229.2|95138.8|95236.3|95148.2|95225.5|95137.3|41
1647923230000|2022-03-22 04:27:10|95229.4|95138.9|95230|95141.7|95233.1|95145.2|95223.5|95138.9|26
1647923240000|2022-03-22 04:27:20|95229.5|95141.2|95218.2|95137.4|95232.9|95145.8|95216.5|95129.4|36
1647923250000|2022-03-22 04:27:30|95220.8|95132.6|95218.1|95139.6|95229.2|95140.2|95215.3|95131.9|21
1647923260000|2022-03-22 04:27:40|95215.5|95137.9|95217.6|95127.2|95227.1|95138.2|95213.6|95124.2|42
1647923270000|2022-03-22 04:27:50|95213.7|95130.1|95199.2|95122.9|95213.7|95130.1|95196.5|95117.2|53
1647923280000|2022-03-22 04:28:00|95199.4|95123|95210.5|95122.9|95211.4|95124.4|95198.9|95118.6|39
1647923290000|2022-03-22 04:28:10|95210.3|95122.7|95209.5|95124.7|95213.6|95124.7|95209.5|95122|22
1647923300000|2022-03-22 04:28:20|95209.8|95119.9|95206|95122|95212.8|95130.9|95203.2|95115.2|18
1647923310000|2022-03-22 04:28:30|95205.4|95121.7|95207.9|95124.9|95213.5|95141.3|95191.3|95116.3|37
1647923320000|2022-03-22 04:28:40|95207.6|95124.3|95204.2|95124|95207.9|95126.2|95201.1|95120.8|34
1647923330000|2022-03-22 04:28:50|95203.8|95126|95203|95122.8|95206.6|95126|95203|95120.2|21
1647923340000|2022-03-22 04:29:00|95203.3|95123|95205.2|95117.7|95206.6|95126|95201.5|95117.7|26
1647923350000|2022-03-22 04:29:10|95207.3|95116.5|95194.5|95113.6|95208.8|95118.4|95194.1|95107.8|30
1647923360000|2022-03-22 04:29:20|95197.2|95111.5|95201.1|95103.8|95206.9|95115.2|95193.5|95103.8|40
1647923370000|2022-03-22 04:29:30|95200.2|95105|95188.9|95111.6|95200.7|95111.6|95187.9|95100.2|19
1647923380000|2022-03-22 04:29:40|95191.9|95109.6|95197.2|95106.4|95203.5|95110.2|95189.1|95105.2|33
1647923390000|2022-03-22 04:29:50|95197.3|95106.5|95199.9|95111.4|95200|95114.2|95189.9|95104.6|28
1647923400000|2022-03-22 04:30:00|95195.9|95113.4|95187.6|95105.9|95198.8|95113.4|95187|95101.2|33
1647923410000|2022-03-22 04:30:10|95187.1|95105.5|95186|95094.5|95196|95113|95163|95093.8|35
1647923420000|2022-03-22 04:30:20|95195.3|95100.6|95190.7|95092.1|95199.9|95105.6|95179.8|95091.8|51
1647923430000|2022-03-22 04:30:30|95191.3|95091.5|95190.4|95095.1|95195.8|95099.6|95176.8|95089.3|34
1647923440000|2022-03-22 04:30:40|95189.6|95095.7|95168.6|95086.9|95189.6|95095.7|95167.7|95082.8|52
1647923450000|2022-03-22 04:30:50|95168.4|95087|95194.4|95115.9|95204.3|95115.9|95167.8|95083.9|59
1647923460000|2022-03-22 04:31:00|95203.3|95106.6|95198|95105.5|95206.6|95114.9|95187.1|95097|58
1647923470000|2022-03-22 04:31:10|95196.8|95105.4|95198|95114.7|95202.3|95118.1|95188.3|95102.9|53
1647923480000|2022-03-22 04:31:20|95197.8|95116.2|95186.2|95115.7|95203.2|95120.8|95186.1|95105.1|54
1647923490000|2022-03-22 04:31:30|95176.1|95126.1|95193|95116.3|95197|95127|95176.1|95109.9|37
1647923500000|2022-03-22 04:31:40|95194.9|95113.8|95190.4|95115|95194.9|95117.1|95186.7|95109.5|42
1647923510000|2022-03-22 04:31:50|95189.8|95116.1|95189.4|95109.1|95193.2|95116.8|95188.6|95106.3|45
1647923520000|2022-03-22 04:32:00|95189.5|95108.5|95196.3|95113.5|95197.8|95128.6|95177.6|95108.5|44
1647923530000|2022-03-22 04:32:10|95195.3|95112.2|95179.5|95129.5|95195.3|95129.5|95177.5|95110.5|41
1647923540000|2022-03-22 04:32:20|95179|95129|95206.3|95120|95206.3|95129|95177.7|95110.1|41
1647923550000|2022-03-22 04:32:30|95204.3|95121.9|95203.9|95125.6|95219.8|95131.1|95199.6|95113.1|58
1647923560000|2022-03-22 04:32:40|95203.6|95124.6|95209.1|95123.4|95212.5|95124.8|95203.6|95114.8|46
1647923570000|2022-03-22 04:32:50|95209|95123.3|95206.9|95117.9|95212.5|95124|95206.1|95117.5|31
1647923580000|2022-03-22 04:33:00|95206|95119.8|95205.7|95121.4|95207.9|95123.6|95203.2|95118.1|34
1647923590000|2022-03-22 04:33:10|95206.1|95119.7|95204.7|95121.1|95206.1|95124.2|95202.4|95118.4|26
1647923600000|2022-03-22 04:33:20|95202.9|95124.1|95206.3|95119.5|95207.5|95127.4|95202.6|95115.7|29
1647923610000|2022-03-22 04:33:30|95206.2|95120.6|95214.3|95128.1|95217.3|95129.4|95204.8|95120.6|28
1647923620000|2022-03-22 04:33:40|95216.4|95123.5|95222.3|95136|95222.3|95139|95211.6|95123.5|49
1647923630000|2022-03-22 04:33:50|95224|95134.1|95224.4|95140.3|95230.4|95142.7|95215|95134.1|40
1647923640000|2022-03-22 04:34:00|95224.9|95136.4|95219.7|95169.7|95243.3|95169.7|95214.3|95136.4|47
1647923650000|2022-03-22 04:34:10|95217.1|95167.1|95234.9|95144.6|95240.3|95167.1|95214.1|95142.8|52
1647923660000|2022-03-22 04:34:20|95239.1|95141.7|95234.4|95141.4|95239.1|95145.9|95223.7|95141.3|35
1647923670000|2022-03-22 04:34:30|95231.9|95146|95227.6|95142.6|95233.9|95146.2|95225|95140|28
1647923680000|2022-03-22 04:34:40|95226.4|95143.3|95225.9|95146|95229.4|95153.7|95223|95143.3|21
1647923690000|2022-03-22 04:34:50|95224.7|95147.5|95229.5|95145.9|95232.9|95150.5|95224.7|95144.4|34
1647923700000|2022-03-22 04:35:00|95229.3|95146.7|95227.1|95142.4|95230.5|95160.1|95210|95138.2|46
1647923710000|2022-03-22 04:35:10|95230.4|95141.6|95226.2|95143.8|95235|95147|95221.7|95140.2|25
1647923720000|2022-03-22 04:35:20|95227.3|95140.9|95224.2|95141.3|95227.3|95146.3|95222.2|95139.7|21
1647923730000|2022-03-22 04:35:30|95224.1|95139.6|95224.1|95142.7|95228.2|95145.9|95220.6|95136.2|41
1647923740000|2022-03-22 04:35:40|95224|95143.8|95223.6|95149.4|95226.2|95149.4|95222.2|95141.8|42
1647923750000|2022-03-22 04:35:50|95223.7|95148.3|95220.9|95150.1|95226.3|95162|95212|95146.5|24
1647923760000|2022-03-22 04:36:00|95221.1|95150.2|95227.1|95144.7|95232.5|95161|95211|95142.6|30
1647923770000|2022-03-22 04:36:10|95226.3|95147|95234.5|95155.2|95240.2|95156.6|95226.3|95147|37
1647923780000|2022-03-22 04:36:20|95234.7|95158.5|95250.2|95165.7|95255.4|95177.9|95232.5|95157.5|63
1647923790000|2022-03-22 04:36:30|95259|95161.2|95253.4|95164.6|95259|95167.4|95247.9|95159.7|42
1647923800000|2022-03-22 04:36:40|95253.5|95164.7|95251.9|95169.5|95260.1|95170.8|95249.6|95164.1|34
1647923810000|2022-03-22 04:36:50|95252.1|95169.8|95247.6|95176.3|95258.1|95187.6|95237.6|95168.2|28
1647923820000|2022-03-22 04:37:00|95248.3|95176.2|95256.2|95166.3|95259.1|95176.2|95244|95162.8|38
1647923830000|2022-03-22 04:37:10|95258.1|95164.8|95246.8|95170.6|95258.1|95185.3|95235.3|95164.8|27
1647923840000|2022-03-22 04:37:20|95246.1|95171.4|95247.9|95166.9|95251.2|95172.2|95245.3|95166.6|27
1647923850000|2022-03-22 04:37:30|95247|95168.6|95248.4|95163.1|95249.9|95169|95244.2|95163.1|28
1647923860000|2022-03-22 04:37:40|95247.8|95163.8|95249|95168.6|95254.7|95185.3|95235.3|95162.9|36
1647923870000|2022-03-22 04:37:50|95247|95170.3|95250.2|95175.4|95252.8|95175.5|95245.9|95168.2|28
1647923880000|2022-03-22 04:38:00|95249.9|95174.1|95250.5|95173.6|95252.1|95176.9|95247.2|95170.3|20
1647923890000|2022-03-22 04:38:10|95250.6|95173.8|95267|95191.5|95267|95195.3|95244.7|95161.1|51
1647923900000|2022-03-22 04:38:20|95268.4|95187.8|95273.7|95192.8|95287.8|95203.2|95253.2|95177.3|64
1647923910000|2022-03-22 04:38:30|95272.3|95194.4|95282.5|95205.3|95282.5|95213.3|95263.3|95194.4|61
1647923920000|2022-03-22 04:38:40|95283.5|95204.8|95292.4|95207.9|95295.3|95210.5|95277.8|95200|65
1647923930000|2022-03-22 04:38:50|95292.6|95207.4|95282|95196.7|95295.2|95220.5|95270.4|95196.7|53
1647923940000|2022-03-22 04:39:00|95282.3|95196.6|95269.3|95219.3|95294.6|95220.6|95269.3|95195.7|56
1647923950000|2022-03-22 04:39:10|95280.3|95206.2|95285.2|95208.4|95291.5|95220.4|95266.9|95202.6|43
1647923960000|2022-03-22 04:39:20|95285.4|95208.5|95284|95206|95291.8|95210|95280.2|95203.4|29
1647923970000|2022-03-22 04:39:30|95287|95202.2|95269.4|95192.9|95294.3|95207.9|95254.5|95189.5|45
1647923980000|2022-03-22 04:39:40|95271.7|95192.6|95264.5|95192.1|95276.8|95210.3|95254.9|95189.8|44
1647923990000|2022-03-22 04:39:50|95264.9|95192.6|95283.3|95201.3|95286|95202.2|95264.9|95190.5|46
1647924000000|2022-03-22 04:40:00|95283.9|95201.7|95277.4|95197.8|95284.8|95212.5|95262.4|95195.6|44
1647924010000|2022-03-22 04:40:10|95275.9|95199.8|95282.3|95193.9|95282.3|95210.5|95258.3|95190.1|51
1647924020000|2022-03-22 04:40:20|95282.4|95194|95278.9|95200.7|95289|95204.1|95274.6|95192.6|57
1647924030000|2022-03-22 04:40:30|95280.4|95197.1|95269.7|95195.3|95280.4|95199.6|95269.7|95193.4|36
1647924040000|2022-03-22 04:40:40|95269.8|95195.4|95269.3|95192.5|95275.5|95195.8|95269.2|95189.3|27
1647924050000|2022-03-22 04:40:50|95269.2|95193.2|95250.4|95200.4|95272.6|95200.4|95250.4|95186.8|18
1647924060000|2022-03-22 04:41:00|95250.7|95200.7|95253.2|95203.2|95276.6|95204.3|95250.7|95185.3|30
1647924070000|2022-03-22 04:41:10|95264|95186.3|95272.6|95187.5|95275.1|95194.1|95262|95183.1|65
1647924080000|2022-03-22 04:41:20|95273.7|95187.9|95279.2|95192.8|95279.6|95198.6|95265.4|95187.8|51
1647924090000|2022-03-22 04:41:30|95278.9|95192.1|95265.1|95185.5|95278.9|95206.5|95252.8|95173.8|73
1647924100000|2022-03-22 04:41:40|95266.5|95184.3|95260.4|95188|95276.9|95188.6|95259.3|95179.1|64
1647924110000|2022-03-22 04:41:50|95260.5|95188.2|95273|95184.8|95273|95188.2|95258.5|95178|40
1647924120000|2022-03-22 04:42:00|95269.9|95186.5|95266.7|95187.3|95271.6|95189|95266.7|95186.5|29
1647924130000|2022-03-22 04:42:10|95266.6|95187.2|95257.5|95186.3|95267.9|95187.2|95257.5|95182.9|32
1647924140000|2022-03-22 04:42:20|95262.4|95188.9|95259.6|95186.3|95265.4|95189.9|95259.6|95184|25
1647924150000|2022-03-22 04:42:30|95262.7|95186.2|95267.6|95183.6|95270.1|95189|95259.7|95183.6|35
1647924160000|2022-03-22 04:42:40|95268|95184|95254.6|95177.8|95273.6|95188|95254.4|95174.5|59
1647924170000|2022-03-22 04:42:50|95254.3|95177.7|95255.4|95178.5|95273.1|95179.4|95251.7|95168|70
1647924180000|2022-03-22 04:43:00|95256|95179.3|95247|95169.8|95259.7|95181|95242.7|95164.7|70
1647924190000|2022-03-22 04:43:10|95245.7|95169.2|95260.8|95177.1|95265.6|95177.7|95245.7|95165.1|74
1647924200000|2022-03-22 04:43:20|95263.7|95175|95248.5|95177.4|95263.7|95179.9|95248.5|95171.1|63
1647924210000|2022-03-22 04:43:30|95254|95175.2|95254.2|95172.6|95260.8|95186.5|95236.5|95169.3|23
1647924220000|2022-03-22 04:43:40|95250.9|95175.2|95250.3|95175.2|95259.9|95175.9|95249.6|95171.6|10
1647924230000|2022-03-22 04:43:50|95252.3|95175.1|95248.4|95176.8|95253.8|95176.8|95248.4|95173.8|14
1647924240000|2022-03-22 04:44:00|95249.5|95176.6|95244.8|95194.8|95275.1|95197.6|95241.2|95172.4|37
1647924250000|2022-03-22 04:44:10|95248.7|95198.7|95272.4|95193|95278.2|95200.4|95248.4|95180.3|40
1647924260000|2022-03-22 04:44:20|95274.7|95191.2|95281.9|95193.4|95287.1|95211.4|95258.1|95190.7|36
1647924270000|2022-03-22 04:44:30|95282.4|95196.5|95278.7|95190.4|95290.2|95203|95273.4|95188.4|37
1647924280000|2022-03-22 04:44:40|95277.8|95191.5|95287.9|95194|95287.9|95196.4|95275.4|95191.5|34
1647924290000|2022-03-22 04:44:50|95288.4|95194.9|95282.7|95200.4|95290.2|95204.1|95277.1|95193.9|33
1647924300000|2022-03-22 04:45:00|95281.6|95201.4|95282|95199|95285.3|95201.4|95281.2|95194.6|46
1647924310000|2022-03-22 04:45:10|95283.7|95197.8|95273.1|95192.3|95284.5|95212.4|95262.4|95190.5|32
1647924320000|2022-03-22 04:45:20|95273|95191.7|95276.8|95191.2|95278|95198|95268.4|95189.7|29
1647924330000|2022-03-22 04:45:30|95277.5|95191.1|95279.9|95197.4|95281.2|95197.5|95271.5|95191.1|36
1647924340000|2022-03-22 04:45:40|95280.2|95197.2|95278.7|95199.5|95282.3|95200.7|95275.2|95196.6|37
1647924350000|2022-03-22 04:45:50|95278.6|95199.8|95275.9|95203|95286.3|95216.9|95265.7|95196.6|29
1647924360000|2022-03-22 04:46:00|95265.3|95203.1|95284.1|95199.8|95284.1|95215.5|95265.3|95198.7|16
1647924370000|2022-03-22 04:46:10|95282.4|95201.4|95285.5|95199.7|95287.1|95219.6|95269.5|95198.7|35
1647924380000|2022-03-22 04:46:20|95285|95199.8|95277.2|95200.8|95287.8|95206.5|95274.1|95196.8|61
1647924390000|2022-03-22 04:46:30|95276.7|95201.4|95278.6|95204.9|95280.8|95218.5|95263|95199.7|63
1647924400000|2022-03-22 04:46:40|95278.3|95204.1|95276.4|95204.2|95278.9|95216.3|95265.9|95202.1|19
1647924410000|2022-03-22 04:46:50|95276|95204.3|95275.5|95195|95280.3|95204.3|95275|95195|31
1647924420000|2022-03-22 04:47:00|95260.5|95210.5|95273.8|95198.5|95277.5|95213.5|95260.5|95195.1|29
1647924430000|2022-03-22 04:47:10|95283.1|95195.4|95260|95210|95283.1|95211.5|95260|95195.2|18
1647924440000|2022-03-22 04:47:20|95260.1|95210.1|95284.2|95201.5|95284.3|95210.1|95260.1|95195.3|24
1647924450000|2022-03-22 04:47:30|95284.1|95201.4|95282.2|95206.3|95292.1|95207.6|95279.7|95199.2|37
1647924460000|2022-03-22 04:47:40|95282.1|95206.4|95286.6|95205.9|95288.6|95208.3|95282|95200.8|29
1647924470000|2022-03-22 04:47:50|95286.9|95205.8|95288.8|95207.9|95288.8|95208.8|95285.6|95205.7|27
1647924480000|2022-03-22 04:48:00|95287.4|95209.1|95297.9|95207.8|95297.9|95215.7|95285.1|95206.2|37
1647924490000|2022-03-22 04:48:10|95296.2|95207.6|95289.7|95207.7|95296.6|95209.7|95288.2|95204.5|39
1647924500000|2022-03-22 04:48:20|95291.5|95205.8|95269.8|95219.8|95291.8|95219.8|95264.2|95198.5|34
1647924510000|2022-03-22 04:48:30|95280.9|95208|95280.9|95203|95287|95210.1|95280.6|95202.9|31
1647924520000|2022-03-22 04:48:40|95281.1|95202.7|95283.8|95200.6|95285.2|95204.9|95279.6|95200.4|13
1647924530000|2022-03-22 04:48:50|95281.4|95202.7|95281.8|95200.8|95288.6|95205.8|95276.8|95193.6|22
1647924540000|2022-03-22 04:49:00|95281.3|95201.1|95287.9|95207.8|95290.9|95209.3|95281.3|95201|29
1647924550000|2022-03-22 04:49:10|95288.2|95207.3|95291.8|95211.9|95298.5|95230.7|95278.6|95207.1|39
1647924560000|2022-03-22 04:49:20|95288.8|95216.3|95291.6|95211.1|95297.3|95218.6|95287.9|95207.8|35
1647924570000|2022-03-22 04:49:30|95292.7|95211.7|95290.8|95210.6|95293.2|95213.9|95290.3|95209.9|21
1647924580000|2022-03-22 04:49:40|95290.9|95210.8|95289.8|95215.6|95297.9|95216.1|95289.5|95210.3|32
1647924590000|2022-03-22 04:49:50|95289.9|95215.7|95303.5|95222|95309.6|95226|95288.3|95215.5|64
1647924600000|2022-03-22 04:50:00|95303.9|95221.4|95303|95220.7|95308.9|95223.7|95303|95215.7|30
1647924610000|2022-03-22 04:50:10|95299.2|95217.8|95295.6|95211.9|95302.7|95218.5|95295|95207.9|40
1647924620000|2022-03-22 04:50:20|95295.8|95210.8|95289.9|95216.4|95295.8|95227.3|95277.1|95210.7|28
1647924630000|2022-03-22 04:50:30|95290.8|95217.2|95295|95210.2|95295.6|95217.3|95289.2|95206.4|29
1647924640000|2022-03-22 04:50:40|95293.4|95211.8|95288.5|95213.6|95297|95215.8|95288.5|95206.8|33
1647924650000|2022-03-22 04:50:50|95289.7|95210.9|95289.5|95210.3|95294.9|95211|95288.9|95206.8|17
1647924660000|2022-03-22 04:51:00|95294.3|95206.9|95291.4|95212.5|95298.3|95215.3|95284|95196.1|41
1647924670000|2022-03-22 04:51:10|95293|95212.9|95299.6|95207.4|95300.4|95219|95287.7|95201.4|51
1647924680000|2022-03-22 04:51:20|95299.8|95207.2|95294.8|95212.5|95299.8|95220.6|95289.1|95207.2|47
1647924690000|2022-03-22 04:51:30|95294.9|95211.5|95259.3|95187.7|95294.9|95215.9|95248.3|95183.3|56
1647924700000|2022-03-22 04:51:40|95258.8|95187.3|95294.8|95202.4|95306.3|95202.4|95258.8|95180.1|76
1647924710000|2022-03-22 04:51:50|95294|95203|95288.1|95208.1|95304.7|95208.1|95282.1|95188.7|75
1647924720000|2022-03-22 04:52:00|95288.5|95208.2|95289.7|95210.9|95291.3|95210.9|95283.1|95202.7|49
1647924730000|2022-03-22 04:52:10|95289.3|95211.4|95294.8|95214.6|95301.4|95226.4|95276.4|95197.1|50
1647924740000|2022-03-22 04:52:20|95294.7|95214.5|95297.5|95214.3|95299.3|95217|95291.7|95211.3|38
1647924750000|2022-03-22 04:52:30|95297.8|95214.4|95296.7|95216|95298.2|95219.6|95294.2|95213.9|22
1647924760000|2022-03-22 04:52:40|95295.2|95217.6|95305.3|95225.2|95309.1|95233.9|95282.4|95217.2|39
1647924770000|2022-03-22 04:52:50|95306.9|95223.9|95307.2|95227.6|95320.3|95250.3|95297.9|95222.7|46
1647924780000|2022-03-22 04:53:00|95305.7|95225.4|95307.4|95228.9|95311.1|95228.9|95305|95217.1|36
1647924790000|2022-03-22 04:53:10|95311.7|95226.2|95308.8|95225.4|95316.2|95229.5|95308.8|95224.5|33
1647924800000|2022-03-22 04:53:20|95308.2|95225.8|95297.6|95247.6|95311.8|95247.6|95293|95221.6|33
1647924810000|2022-03-22 04:53:30|95298|95248|95305.6|95231.2|95316.2|95248|95291|95223.4|52
1647924820000|2022-03-22 04:53:40|95305.7|95231.4|95307.4|95227.6|95318|95235.7|95304|95222.7|49
1647924830000|2022-03-22 04:53:50|95308|95228|95303.2|95229.7|95310.3|95236.5|95300.2|95225.2|40
1647924840000|2022-03-22 04:54:00|95303|95230.1|95297.5|95223.4|95306.3|95241|95285.1|95215.6|46
1647924850000|2022-03-22 04:54:10|95297.2|95224.4|95297.1|95220.3|95300.1|95234.2|95282.1|95218.4|41
1647924860000|2022-03-22 04:54:20|95297.2|95219.4|95292.7|95219.8|95297.2|95223|95291.9|95218.1|23
1647924870000|2022-03-22 04:54:30|95293.1|95218.6|95296.2|95221.3|95303.7|95239.5|95278.7|95212.7|50
1647924880000|2022-03-22 04:54:40|95295.5|95222|95301.1|95224|95310|95234.8|95284.8|95208|46
1647924890000|2022-03-22 04:54:50|95300.1|95224.3|95302.7|95224.5|95304.1|95225.1|95298.6|95220|32
1647924900000|2022-03-22 04:55:00|95302.4|95224.3|95306.8|95224.9|95308|95224.9|95299.4|95216|40
1647924910000|2022-03-22 04:55:10|95307|95225.3|95303.9|95223.9|95307|95225.3|95302.2|95220.7|30
1647924920000|2022-03-22 04:55:20|95303.3|95224.2|95304.9|95223.3|95307.3|95224.7|95301.6|95217.2|35
1647924930000|2022-03-22 04:55:30|95305.5|95223.1|95310.8|95225.3|95313.6|95226.3|95301.7|95219.5|45
1647924940000|2022-03-22 04:55:40|95313.1|95223.1|95320.7|95234.1|95323.7|95234.7|95307|95223.1|57
1647924950000|2022-03-22 04:55:50|95320.1|95233.4|95318.6|95233.2|95323.9|95236.2|95311.6|95224.4|48
1647924960000|2022-03-22 04:56:00|95318.8|95233|95320.2|95231.6|95325.1|95239.9|95314.4|95226.8|42
1647924970000|2022-03-22 04:56:10|95324.5|95222.3|95315.4|95221.4|95324.5|95234.6|95309.9|95220.8|55
1647924980000|2022-03-22 04:56:20|95315.1|95222.7|95309.4|95227.2|95316.8|95242.2|95292.2|95219.1|55
1647924990000|2022-03-22 04:56:30|95309.8|95226.9|95321.6|95236.3|95324.3|95238.9|95308.7|95226.9|60
1647925000000|2022-03-22 04:56:40|95321.3|95235.8|95315.8|95233.3|95324.7|95242.5|95315.6|95224|63
1647925010000|2022-03-22 04:56:50|95315.6|95233.6|95313.1|95233.5|95326.1|95239.6|95312|95225.6|63
1647925020000|2022-03-22 04:57:00|95313.7|95235.6|95308|95234.2|95324.3|95240.1|95308|95229|50
1647925030000|2022-03-22 04:57:10|95310.1|95230.7|95314.7|95228.8|95321.9|95235.9|95307.6|95221.7|43
1647925040000|2022-03-22 04:57:20|95312.8|95228.6|95315.5|95233.5|95321.2|95233.6|95304|95226.1|58
1647925050000|2022-03-22 04:57:30|95316|95233.8|95307.6|95227.6|95319.3|95236.5|95305.6|95225.6|42
1647925060000|2022-03-22 04:57:40|95307.7|95228.5|95304.8|95219.4|95317.9|95233.9|95300|95219.4|54
1647925070000|2022-03-22 04:57:50|95301.3|95222.9|95294|95213.5|95311.6|95223.5|95294|95210.8|49
1647925080000|2022-03-22 04:58:00|95306.3|95209.4|95298.6|95205|95308.9|95217|95294|95205|55
1647925090000|2022-03-22 04:58:10|95297.8|95206.7|95297.6|95219|95306.9|95221.6|95290|95205.5|49
1647925100000|2022-03-22 04:58:20|95300.6|95219.4|95308.7|95212.4|95308.7|95222.1|95287.8|95209.3|62
1647925110000|2022-03-22 04:58:30|95308|95212.9|95300.2|95216.8|95308|95220.8|95288.6|95212.8|47
1647925120000|2022-03-22 04:58:40|95300.3|95216.4|95302.5|95220|95305.6|95223.1|95289.8|95209.2|49
1647925130000|2022-03-22 04:58:50|95299.6|95216.2|95302.6|95214.2|95302.6|95223.9|95294.3|95213.7|43
1647925140000|2022-03-22 04:59:00|95303.7|95213.8|95299.7|95218.5|95303.7|95218.5|95297.4|95213.4|43
1647925150000|2022-03-22 04:59:10|95299.6|95216.7|95296.2|95223.1|95305.4|95223.1|95296.2|95211|50
1647925160000|2022-03-22 04:59:20|95296.8|95223.8|95294.4|95222.1|95304.4|95224.8|95292.8|95214|51
1647925170000|2022-03-22 04:59:30|95304.7|95210|95304.8|95216.5|95306.5|95227.3|95294.4|95210|66
1647925180000|2022-03-22 04:59:40|95297.9|95216.6|95315.4|95221.9|95315.7|95226.5|95296.8|95213.4|72
1647925190000|2022-03-22 04:59:50|95314.1|95222.9|95306.7|95224.1|95322.3|95238.8|95304.3|95219.8|73
1647925200000|2022-03-22 05:00:00|95303.1|95225.8|95313.6|95223.8|95314.9|95230.4|95303.1|95220.6|57
1647925210000|2022-03-22 05:00:10|95313.9|95222|95302.7|95205.6|95316.8|95226.1|95296.1|95205.6|64
1647925220000|2022-03-22 05:00:20|95301.8|95206.5|95304.1|95212.3|95304.1|95216.1|95293|95206.5|59
1647925230000|2022-03-22 05:00:30|95303.9|95212.1|95302.7|95214.3|95314.1|95216.9|95302.5|95206.8|43
1647925240000|2022-03-22 05:00:40|95304.2|95213.6|95303|95208.3|95307.4|95215.4|95300|95207.9|46
1647925250000|2022-03-22 05:00:50|95303.6|95208.5|95303.4|95210.3|95304|95212.6|95299.7|95208.3|31
1647925260000|2022-03-22 05:01:00|95303.2|95210.1|95294.9|95209.3|95303.4|95212.4|95294.9|95205.4|46
1647925270000|2022-03-22 05:01:10|95296|95209.2|95279.5|95192.4|95296|95209.2|95279.5|95186|55
1647925280000|2022-03-22 05:01:20|95279.2|95192.1|95274.2|95194.8|95287.6|95194.8|95272.9|95183.2|56
1647925290000|2022-03-22 05:01:30|95273.9|95194.5|95278.1|95195.7|95288.2|95199.4|95273.9|95182.8|60
1647925300000|2022-03-22 05:01:40|95279.3|95195.1|95275.9|95196.1|95283.2|95197.9|95275.1|95191.5|35
1647925310000|2022-03-22 05:01:50|95276|95196.3|95283.3|95191.1|95286|95196.3|95276|95187.5|40
1647925320000|2022-03-22 05:02:00|95283.1|95190.9|95277.5|95191.1|95286.1|95193.3|95276.1|95189|46
1647925330000|2022-03-22 05:02:10|95278.7|95189.7|95281|95190.8|95285.1|95194.7|95276.5|95188.8|28
1647925340000|2022-03-22 05:02:20|95281.1|95190.9|95281.9|95192.5|95283.5|95197.3|95276.6|95189.7|39
1647925350000|2022-03-22 05:02:30|95281.6|95192.6|95284|95197.6|95285.2|95199|95281.3|95192.6|33
1647925360000|2022-03-22 05:02:40|95283.9|95197.5|95286|95200.6|95294.8|95202.1|95280.9|95194.9|43
1647925370000|2022-03-22 05:02:50|95289|95196.9|95285.5|95201.1|95289.6|95201.1|95283|95194.4|32
1647925380000|2022-03-22 05:03:00|95285.9|95200.3|95292|95205.8|95292.9|95206.1|95285.9|95197.7|38
1647925390000|2022-03-22 05:03:10|95292.1|95205.9|95294.6|95208.6|95298.1|95208.8|95290.6|95204.4|43
1647925400000|2022-03-22 05:03:20|95294.4|95208.4|95292.8|95205.7|95298.8|95210.6|95287.2|95200.9|38
1647925410000|2022-03-22 05:03:30|95291.1|95204.8|95287.1|95216.1|95297.2|95216.2|95287.1|95204.8|38
1647925420000|2022-03-22 05:03:40|95288.4|95213.6|95290.2|95205.5|95298.2|95214.5|95287.6|95202.9|38
1647925430000|2022-03-22 05:03:50|95289.2|95206.2|95285.7|95200.9|95290.7|95208.8|95283.1|95199.9|47
1647925440000|2022-03-22 05:04:00|95286.3|95201|95280.8|95204.6|95286.3|95204.9|95280.7|95201|42
1647925450000|2022-03-22 05:04:10|95279.9|95204.5|95281.5|95203.7|95284.4|95204.5|95279.6|95201.6|31
1647925460000|2022-03-22 05:04:20|95280.6|95204.4|95284.8|95203|95288|95205.3|95279.3|95198.3|49
1647925470000|2022-03-22 05:04:30|95283.5|95203.3|95284.5|95205.8|95288.3|95207.5|95279.3|95199.4|36
1647925480000|2022-03-22 05:04:40|95283.4|95207.4|95290.7|95209.5|95293.1|95211.4|95283.4|95202.9|31
1647925490000|2022-03-22 05:04:50|95290.1|95210|95291.5|95207.7|95291.5|95213.9|95288.1|95207.7|22
1647925500000|2022-03-22 05:05:00|95291.3|95207.5|95291.8|95206.6|95291.8|95210.2|95285.6|95202.6|35
1647925510000|2022-03-22 05:05:10|95292.9|95209.7|95273.3|95223.3|95305.6|95228.3|95272.8|95205|52
1647925520000|2022-03-22 05:05:20|95273.6|95223.6|95288.2|95206.1|95288.4|95223.6|95272.1|95203.3|58
1647925530000|2022-03-22 05:05:30|95289.7|95205.7|95283.4|95200.8|95290.5|95210.2|95283.1|95200.5|43
1647925540000|2022-03-22 05:05:40|95283.5|95202|95278.3|95204.1|95283.6|95207|95277.6|95200.4|39
1647925550000|2022-03-22 05:05:50|95277.9|95204.7|95280.3|95191.6|95285.1|95205.1|95276.7|95190.8|42
1647925560000|2022-03-22 05:06:00|95277.8|95194.9|95274.6|95195.7|95277.9|95198.1|95274.5|95194|26
1647925570000|2022-03-22 05:06:10|95275|95195.8|95285.4|95191.7|95293.4|95206.6|95270.3|95169|44
1647925580000|2022-03-22 05:06:20|95283.6|95193.4|95281.4|95202|95284|95203.5|95277|95187.4|36
1647925590000|2022-03-22 05:06:30|95279.4|95200.8|95287|95209.4|95297.1|95224.1|95274|95200.8|44
1647925600000|2022-03-22 05:06:40|95287.2|95209.9|95286.5|95205.7|95291.3|95210.6|95284.1|95202|49
1647925610000|2022-03-22 05:06:50|95289.3|95206.6|95289.9|95205.1|95292.2|95208|95285.6|95204.6|41
1647925620000|2022-03-22 05:07:00|95287.9|95206.7|95270.2|95220.2|95290|95220.2|95270.2|95205.6|21
1647925630000|2022-03-22 05:07:10|95271.2|95221.2|95281.5|95205.8|95290.5|95221.2|95270|95201.5|41
1647925640000|2022-03-22 05:07:20|95280|95206.3|95283.8|95207.9|95289.7|95209.7|95279.7|95203.7|31
1647925650000|2022-03-22 05:07:30|95283.9|95208.4|95287.4|95212.9|95294.3|95215.4|95283.9|95207.4|32
1647925660000|2022-03-22 05:07:40|95289.1|95211.3|95288.7|95211.4|95290.5|95214.3|95285.2|95209.5|30
1647925670000|2022-03-22 05:07:50|95288.6|95211.3|95290.8|95215|95292.4|95216.9|95288.6|95211.3|29
1647925680000|2022-03-22 05:08:00|95292.3|95214.3|95289.1|95217.9|95293|95228.3|95278.3|95211.9|23
1647925690000|2022-03-22 05:08:10|95289.6|95213.2|95282.5|95202|95290.7|95225.2|95274.7|95202|25
1647925700000|2022-03-22 05:08:20|95284.7|95202.4|95280|95206.1|95284.7|95208.5|95279.3|95198.9|35
1647925710000|2022-03-22 05:08:30|95281.3|95203.7|95279.1|95204.6|95285.2|95219.4|95269.4|95200.2|24
1647925720000|2022-03-22 05:08:40|95283.6|95203.6|95269.1|95219.1|95283.6|95219.1|95267.5|95196.2|33
1647925730000|2022-03-22 05:08:50|95267.1|95217.1|95275.7|95203.9|95278.7|95217.2|95265|95201.4|22
1647925740000|2022-03-22 05:09:00|95265.7|95215.7|95272.2|95222.2|95285.6|95223.6|95265.7|95205.6|23
1647925750000|2022-03-22 05:09:10|95269.9|95219.9|95278.7|95208.1|95289.5|95223.2|95268|95203.6|23
1647925760000|2022-03-22 05:09:20|95269.6|95219.6|95282|95208.2|95282.7|95221.3|95268|95207.6|34
1647925770000|2022-03-22 05:09:30|95281.4|95209|95271.6|95221.6|95288.4|95222.8|95270.9|95208.5|20
1647925780000|2022-03-22 05:09:40|95283.9|95208.7|95281.6|95209|95285.9|95211|95281.6|95206.1|28
1647925790000|2022-03-22 05:09:50|95281.8|95209.2|95282.3|95207.5|95289.5|95222.7|95272|95207.1|31
1647925800000|2022-03-22 05:10:00|95271.3|95221.3|95282.4|95209|95290.5|95223.3|95269.6|95206.6|34
1647925810000|2022-03-22 05:10:10|95284.2|95206.7|95283.2|95204.9|95287.4|95207.7|95283.1|95204|10
1647925820000|2022-03-22 05:10:20|95271|95221|95283|95210|95285.8|95221.9|95270.9|95207.6|17
1647925830000|2022-03-22 05:10:30|95290.5|95205.1|95284.6|95205.3|95292.2|95221.9|95271.1|95205.1|25
1647925840000|2022-03-22 05:10:40|95286.3|95204.5|95290.7|95206.6|95296.4|95212.2|95282.2|95202.9|21
1647925850000|2022-03-22 05:10:50|95291.2|95205.7|95282|95211.4|95294.6|95223.4|95273.4|95203|20
1647925860000|2022-03-22 05:11:00|95286.9|95208.1|95279.7|95209|95286.9|95223.5|95269.7|95207.6|15
1647925870000|2022-03-22 05:11:10|95281.9|95207.7|95278.2|95197.7|95286.9|95219.9|95269.9|95189.8|29
1647925880000|2022-03-22 05:11:20|95277.8|95198.7|95281.3|95197.3|95290.9|95200.5|95275.3|95189.7|19
1647925890000|2022-03-22 05:11:30|95281.5|95193|95279.1|95194|95288.9|95197.4|95278.1|95189.6|20
1647925900000|2022-03-22 05:11:40|95282.7|95194.6|95278.8|95195.8|95284.1|95214.9|95264.9|95193.1|15
1647925910000|2022-03-22 05:11:50|95280.9|95194.2|95275.8|95197.7|95283.8|95197.7|95275.8|95190.1|22
1647925920000|2022-03-22 05:12:00|95279.1|95195.9|95265|95215|95286.8|95216.4|95256.3|95182.3|37
1647925930000|2022-03-22 05:12:10|95265.4|95215.4|95279.7|95204.4|95284.7|95217.3|95264.9|95199.8|38
1647925940000|2022-03-22 05:12:20|95279.8|95204.5|95272.1|95222.1|95292.6|95223.1|95270.2|95201.5|46
1647925950000|2022-03-22 05:12:30|95273.2|95223.2|95287.8|95203.5|95287.8|95223.2|95270.2|95203.5|25
1647925960000|2022-03-22 05:12:40|95285.9|95204.7|95283.9|95206.4|95286|95218.7|95266.2|95204.6|49
1647925970000|2022-03-22 05:12:50|95284|95206.5|95283.1|95208.6|95287.9|95209.4|95282.7|95203.7|27
1647925980000|2022-03-22 05:13:00|95282.7|95209.3|95280|95206.4|95287.8|95209.3|95279.9|95202.6|24
1647925990000|2022-03-22 05:13:10|95280.1|95207.5|95287.3|95208.4|95293.4|95222.9|95271.5|95199.9|19
1647926000000|2022-03-22 05:13:20|95287.8|95209|95267.1|95217.1|95289.6|95223.9|95267|95204.5|34
1647926010000|2022-03-22 05:13:30|95276.3|95200.9|95277.1|95200.6|95283.4|95204|95276.3|95197.4|31
1647926020000|2022-03-22 05:13:40|95278.8|95200.1|95278|95201.2|95285.7|95204.2|95276.3|95199.1|22
1647926030000|2022-03-22 05:13:50|95279.7|95199.6|95274.6|95199|95280.5|95199.8|95274.5|95195.4|17
1647926040000|2022-03-22 05:14:00|95274.5|95198.9|95280.6|95197.6|95282.7|95201|95274.5|95196.4|30
1647926050000|2022-03-22 05:14:10|95281.5|95197.5|95289.5|95204.8|95293.7|95215.1|95263.3|95195|36
1647926060000|2022-03-22 05:14:20|95285.6|95205.6|95294.4|95203.2|95294.4|95211.5|95281.8|95202.3|29
1647926070000|2022-03-22 05:14:30|95293.5|95202.9|95288.5|95209.9|95293.5|95209.9|95285.5|95202.9|19
1647926080000|2022-03-22 05:14:40|95287.6|95210.2|95286.6|95209.5|95291.2|95210.6|95283.5|95204.1|36
1647926090000|2022-03-22 05:14:50|95286.7|95209.6|95282.5|95211.9|95288.6|95211.9|95282.5|95207.3|28
1647926100000|2022-03-22 05:15:00|95282.3|95211.6|95281.9|95209.4|95286.5|95222.7|95271.5|95208.4|24
1647926110000|2022-03-22 05:15:10|95283.5|95207.8|95282.5|95209.4|95283.5|95223|95271.2|95207.8|24
1647926120000|2022-03-22 05:15:20|95271.5|95221.5|95288.7|95214.1|95288.7|95226.3|95270.9|95210.4|27
1647926130000|2022-03-22 05:15:30|95285.1|95208.4|95289.6|95210.6|95291.4|95224.9|95274.8|95208.4|12
1647926140000|2022-03-22 05:15:40|95290|95211.3|95287.9|95213.2|95301.4|95214.2|95287.3|95204.9|14
1647926150000|2022-03-22 05:15:50|95287.3|95212.4|95273.9|95223.9|95290|95227.9|95273.9|95211.6|19
1647926160000|2022-03-22 05:16:00|95275.4|95225.4|95288.9|95209.2|95294.9|95226.5|95275.2|95202.2|46
1647926170000|2022-03-22 05:16:10|95290.2|95206.9|95288.1|95211.9|95294|95213.3|95286|95206.9|24
1647926180000|2022-03-22 05:16:20|95288.8|95210.1|95293.1|95212.6|95294.5|95212.6|95286.6|95209.1|37
1647926190000|2022-03-22 05:16:30|95294.2|95212.5|95288.9|95214.7|95296.1|95228.4|95277.1|95211.2|46
1647926200000|2022-03-22 05:16:40|95288.8|95215|95289.6|95219|95292.7|95229.7|95279.5|95214.2|38
1647926210000|2022-03-22 05:16:50|95290|95219.4|95308.1|95226.5|95315.8|95229.9|95290|95217.8|54
1647926220000|2022-03-22 05:17:00|95314.9|95225.3|95312.2|95262.2|95322.8|95262.2|95299.3|95225.3|49
1647926230000|2022-03-22 05:17:10|95312.4|95262.4|95330.2|95241.7|95332.9|95262.4|95309.4|95240.3|37
1647926240000|2022-03-22 05:17:20|95330|95241.6|95340.7|95251.5|95341.1|95267.6|95316.8|95241.6|40
1647926250000|2022-03-22 05:17:30|95340.2|95251.3|95339.8|95254.8|95347.2|95274.2|95321.2|95245.7|41
1647926260000|2022-03-22 05:17:40|95339.6|95254.9|95325.6|95247.5|95343.6|95270.8|95320.8|95246.4|56
1647926270000|2022-03-22 05:17:50|95325.2|95246.8|95318.7|95246.3|95328.1|95250.6|95318.7|95239.9|57
1647926280000|2022-03-22 05:18:00|95317.2|95247|95319|95239.6|95329.8|95258.1|95304.2|95233.2|46
1647926290000|2022-03-22 05:18:10|95318.2|95238.7|95307.5|95230.5|95328.2|95252.1|95302.1|95227|40
1647926300000|2022-03-22 05:18:20|95307.7|95230.8|95296.9|95219|95315.6|95242.6|95292.6|95215.1|51
1647926310000|2022-03-22 05:18:30|95295.9|95220.5|95292.4|95204.5|95303|95220.5|95284.4|95202|35
1647926320000|2022-03-22 05:18:40|95291.9|95202.8|95284.4|95208.3|95318|95222.4|95282.3|95199.3|46
1647926330000|2022-03-22 05:18:50|95286|95208.7|95297.3|95204|95306.9|95208.7|95282.3|95188.6|24
1647926340000|2022-03-22 05:19:00|95296|95205.8|95288.5|95206|95305.2|95207.5|95286.5|95194.2|54
1647926350000|2022-03-22 05:19:10|95289.9|95206.1|95302.6|95200.8|95305.7|95212.1|95285.9|95198.6|50
1647926360000|2022-03-22 05:19:20|95302.2|95200.4|95298.2|95206.3|95308.6|95211|95285.7|95192.9|54
1647926370000|2022-03-22 05:19:30|95295.3|95204.9|95291.4|95201.8|95303.5|95207.9|95281.9|95188.2|47
1647926380000|2022-03-22 05:19:40|95264.4|95214.4|95280.2|95203.2|95297.4|95214.4|95264.4|95199.4|45
1647926390000|2022-03-22 05:19:50|95280.3|95203.9|95278.6|95204.2|95283.1|95216|95264|95198.4|28
1647926400000|2022-03-22 05:20:00|95277.8|95203.6|95292.5|95198|95302.6|95209.2|95266|95182|57
1647926410000|2022-03-22 05:20:10|95292.6|95197.3|95283.1|95190.2|95296|95204.6|95269.7|95179.3|60
1647926420000|2022-03-22 05:20:20|95282.5|95190.6|95289.9|95189.1|95293.5|95195|95268.8|95179|61
1647926430000|2022-03-22 05:20:30|95282.8|95189.5|95272.4|95192.2|95284.7|95195.1|95272.4|95188.6|32
1647926440000|2022-03-22 05:20:40|95272.3|95194.1|95282.7|95196.5|95282.8|95197.2|95271.5|95189.7|26
1647926450000|2022-03-22 05:20:50|95283.5|95196.9|95265.9|95215.9|95283.5|95215.9|95265|95195.7|30
1647926460000|2022-03-22 05:21:00|95265.6|95215.6|95283.3|95203.1|95288.2|95215.6|95260.2|95196.2|34
1647926470000|2022-03-22 05:21:10|95284.1|95201|95287.6|95213.3|95290|95218|95264.5|95201|32
1647926480000|2022-03-22 05:21:20|95289.1|95209.2|95293.3|95213.2|95305.3|95215.7|95286.6|95200.2|39
1647926490000|2022-03-22 05:21:30|95293|95214.7|95290.1|95211.8|95297.7|95214.7|95289.7|95207.3|39
1647926500000|2022-03-22 05:21:40|95290.3|95212.7|95293|95211.2|95297|95213.3|95290.3|95209|30
1647926510000|2022-03-22 05:21:50|95293.7|95209.2|95293|95215|95297.3|95218.6|95291.4|95209.2|44
1647926520000|2022-03-22 05:22:00|95291.4|95217.4|95296|95219.1|95312.7|95219.9|95290.7|95202.2|44
1647926530000|2022-03-22 05:22:10|95296.1|95219.2|95297.6|95218.7|95305.5|95223.4|95292.1|95213.5|37
1647926540000|2022-03-22 05:22:20|95297.4|95219|95293|95205.1|95300.1|95221.2|95286.9|95198.3|48
1647926550000|2022-03-22 05:22:30|95291.6|95203.6|95280.9|95210.8|95292.8|95225.9|95269.8|95203.6|28
1647926560000|2022-03-22 05:22:40|95268.2|95218.2|95288.6|95208.9|95292.4|95218.7|95268.2|95203.5|33
1647926570000|2022-03-22 05:22:50|95288.9|95209.7|95288.7|95213|95290.4|95227.1|95277.1|95209.7|23
1647926580000|2022-03-22 05:23:00|95288.3|95213.1|95284.8|95234.8|95306.6|95234.9|95282.3|95211|33
1647926590000|2022-03-22 05:23:10|95283.8|95233.8|95283.6|95233.6|95293.7|95235.1|95280.5|95222.5|24
1647926600000|2022-03-22 05:23:20|95293.5|95223.5|95298.9|95216.4|95301.2|95235.1|95282.7|95216.4|30
1647926610000|2022-03-22 05:23:30|95297.6|95217.3|95293.8|95222.6|95297.9|95233.3|95283.3|95217.3|29
1647926620000|2022-03-22 05:23:40|95294.2|95219.9|95301.3|95221.9|95303.2|95234.8|95284.8|95219.9|23
1647926630000|2022-03-22 05:23:50|95300.2|95222.9|95299.7|95221.3|95300.4|95224.7|95295.5|95221|29
1647926640000|2022-03-22 05:24:00|95300.9|95221.7|95294.9|95214.2|95301.1|95223.7|95292.6|95211.5|40
1647926650000|2022-03-22 05:24:10|95295.6|95213.9|95293.6|95212.7|95295.6|95217.3|95293.3|95212.7|21
1647926660000|2022-03-22 05:24:20|95294.4|95213.3|95293.6|95214.7|95294.8|95218.1|95290.6|95213.3|19
1647926670000|2022-03-22 05:24:30|95292.4|95217.4|95288.4|95217.6|95292.4|95229.7|95276.9|95216|21
1647926680000|2022-03-22 05:24:40|95288.3|95218.1|95279.2|95198.6|95288.3|95229.2|95263.1|95193.8|34
1647926690000|2022-03-22 05:24:50|95274|95203.4|95301|95217.4|95302.5|95235.8|95259.2|95193.1|35
1647926700000|2022-03-22 05:25:00|95301.4|95216.6|95290.7|95216.5|95301.4|95235.4|95285.4|95209.8|43
1647926710000|2022-03-22 05:25:10|95289.5|95217.2|95285.3|95211.6|95295|95217.8|95283.7|95211.6|46
1647926720000|2022-03-22 05:25:20|95292.4|95199.1|95295|95220.6|95302.1|95221|95291.9|95199.1|46
1647926730000|2022-03-22 05:25:30|95294.9|95220.5|95298.6|95217.4|95300.4|95221.4|95291.7|95215.3|33
1647926740000|2022-03-22 05:25:40|95298.3|95217.7|95297.2|95218.2|95299.3|95219.3|95293.5|95215.9|21
1647926750000|2022-03-22 05:25:50|95298.1|95217.6|95292.7|95216.5|95300.1|95229.2|95279.2|95212.4|36
1647926760000|2022-03-22 05:26:00|95288.9|95213.3|95287.1|95212.4|95290.4|95227.9|95275.4|95210.2|29
1647926770000|2022-03-22 05:26:10|95286.3|95215.5|95287.5|95210.2|95298|95230.1|95280.1|95208.6|31
1647926780000|2022-03-22 05:26:20|95287.9|95210.8|95289.1|95201.4|95295.8|95213.9|95283.9|95199.1|32
1647926790000|2022-03-22 05:26:30|95289.8|95201.5|95281.3|95203.2|95290.4|95204.4|95280.6|95198.5|28
1647926800000|2022-03-22 05:26:40|95283.7|95200.1|95281.4|95199|95285.6|95205.9|95278.2|95195|28
1647926810000|2022-03-22 05:26:50|95277.8|95199.6|95283|95195.5|95286.8|95199.6|95276.8|95194.4|32
1647926820000|2022-03-22 05:27:00|95283.7|95194.7|95273.4|95197.6|95285|95201|95273.3|95192.4|19
1647926830000|2022-03-22 05:27:10|95273.6|95197.7|95279|95202.8|95280.1|95202.8|95272.5|95195.2|33
1647926840000|2022-03-22 05:27:20|95279.1|95202.7|95280.4|95207.2|95284.7|95207.5|95278.3|95201.4|52
1647926850000|2022-03-22 05:27:30|95278.8|95206.6|95284|95207.7|95284.6|95207.8|95277.8|95202.3|29
1647926860000|2022-03-22 05:27:40|95282.6|95205|95281.9|95209.7|95283.1|95209.7|95279.4|95204.5|38
1647926870000|2022-03-22 05:27:50|95281.5|95208|95282.2|95209.6|95284.2|95219.5|95268.7|95206.5|31
1647926880000|2022-03-22 05:28:00|95282|95207.6|95271.6|95221.6|95284.1|95221.7|95270.5|95207.4|44
1647926890000|2022-03-22 05:28:10|95280.5|95210.3|95280.6|95209.6|95286.4|95222.9|95269.9|95203.6|31
1647926900000|2022-03-22 05:28:20|95281.8|95206|95279.4|95194.4|95285.3|95212.5|95259.9|95192.1|44
1647926910000|2022-03-22 05:28:30|95279.5|95194.5|95277.4|95191.6|95280.1|95198.5|95273.5|95191.6|32
1647926920000|2022-03-22 05:28:40|95276.5|95191.7|95274.2|95192.6|95276.5|95195.1|95272.6|95191.7|39
1647926930000|2022-03-22 05:28:50|95274.6|95193.2|95276.9|95191.9|95277.6|95196.9|95267.9|95191.1|23
1647926940000|2022-03-22 05:29:00|95273|95193|95271.7|95192.2|95276.3|95197.2|95271.1|95190.5|19
1647926950000|2022-03-22 05:29:10|95272.3|95190.3|95269.9|95191.4|95276.4|95195.7|95268.9|95188.6|25
1647926960000|2022-03-22 05:29:20|95270.6|95190.6|95270|95187.2|95270.6|95193.4|95265.4|95186|27
1647926970000|2022-03-22 05:29:30|95267.7|95192.2|95270.4|95192.9|95270.5|95203.4|95246.3|95185|41
1647926980000|2022-03-22 05:29:40|95272.7|95190.3|95266.5|95189.9|95279.2|95194.8|95266.5|95184.4|42
1647926990000|2022-03-22 05:29:50|95267.3|95188.5|95261.9|95191.2|95268.3|95200.5|95250.4|95184.3|37
1647927000000|2022-03-22 05:30:00|95251.4|95201.4|95262.4|95189.3|95262.4|95201.4|95251.2|95185.3|40
1647927010000|2022-03-22 05:30:10|95259.6|95189.1|95264.3|95186.9|95264.3|95189.1|95259.5|95184.6|36
1647927020000|2022-03-22 05:30:20|95264.2|95186.8|95266.9|95186.7|95268|95188|95261.7|95181.6|38
1647927030000|2022-03-22 05:30:30|95267|95186.8|95260.4|95188.9|95267|95200.3|95250|95185.8|29
1647927040000|2022-03-22 05:30:40|95260.2|95188.7|95260.2|95184.8|95262.3|95188.7|95256.7|95183.3|24
1647927050000|2022-03-22 05:30:50|95259.4|95183.1|95258|95186|95259.8|95187.3|95256.5|95183.1|32
1647927060000|2022-03-22 05:31:00|95258.4|95184.4|95257.4|95185.1|95259.1|95187.7|95257.4|95182.4|16
1647927070000|2022-03-22 05:31:10|95257.3|95185.4|95256.3|95185.4|95258|95197.7|95246.4|95182.9|30
1647927080000|2022-03-22 05:31:20|95246.7|95196.7|95264|95188.7|95266.4|95199|95243.9|95180.7|50
1647927090000|2022-03-22 05:31:30|95264.6|95187.4|95257.1|95184.9|95264.8|95190.1|95257.1|95178.8|34
1647927100000|2022-03-22 05:31:40|95257.6|95184.1|95245.1|95195.1|95271.6|95200|95243.3|95179.3|37
1647927110000|2022-03-22 05:31:50|95244.9|95194.9|95258.5|95182.9|95259.3|95194.9|95244.9|95177.4|26
1647927120000|2022-03-22 05:32:00|95258.6|95182.8|95245.6|95195.6|95258.6|95195.6|95242.8|95182.2|48
1647927130000|2022-03-22 05:32:10|95254.5|95184.1|95266.6|95192.3|95272.3|95196.6|95244.8|95183.7|35
1647927140000|2022-03-22 05:32:20|95268|95190.3|95265.4|95194.6|95270.5|95207.1|95254.9|95188.2|24
1647927150000|2022-03-22 05:32:30|95265.9|95193.8|95252.5|95202.5|95265.9|95202.9|95251.9|95187|19
1647927160000|2022-03-22 05:32:40|95253.6|95203.6|95267.5|95172.7|95270.4|95203.6|95253.6|95170|46
1647927170000|2022-03-22 05:32:50|95265.7|95173|95264|95184.2|95272.3|95202.7|95249.1|95173|57
1647927180000|2022-03-22 05:33:00|95264.2|95185.4|95272|95180.7|95272|95185.4|95255.5|95165.1|54
1647927190000|2022-03-22 05:33:10|95267.6|95179.1|95264.7|95187.2|95268.5|95205.4|95251.1|95179.1|55
1647927200000|2022-03-22 05:33:20|95268.8|95183|95253.4|95176.4|95268.8|95184.2|95253|95174.1|45
1647927210000|2022-03-22 05:33:30|95261.9|95181.8|95261|95176|95266.1|95198.4|95246.7|95171.6|55
1647927220000|2022-03-22 05:33:40|95257.1|95172.7|95285.9|95181.7|95285.9|95204.1|95240.3|95163.8|57
1647927230000|2022-03-22 05:33:50|95278.8|95189.1|95271.8|95190|95281.6|95199.8|95264|95185.2|47
1647927240000|2022-03-22 05:34:00|95271.5|95192.3|95273.3|95187.5|95274.9|95197.7|95267.2|95187.5|33
1647927250000|2022-03-22 05:34:10|95272.2|95187.3|95272.4|95194.8|95278.6|95195.4|95271.7|95187.2|39
1647927260000|2022-03-22 05:34:20|95274.9|95196.2|95264.3|95188.6|95274.9|95196.2|95263.1|95186.5|32
1647927270000|2022-03-22 05:34:30|95265.1|95189.2|95261.5|95189.4|95272.8|95189.8|95260.7|95184.9|50
1647927280000|2022-03-22 05:34:40|95261.4|95190.6|95268.6|95194.6|95269.7|95200.6|95250.6|95185.5|42
1647927290000|2022-03-22 05:34:50|95268.7|95194.7|95267.7|95195.6|95272.2|95205|95252.2|95191.9|40
1647927300000|2022-03-22 05:35:00|95257.6|95207.6|95277.8|95197.4|95277.8|95212.8|95257.5|95197.1|35
1647927310000|2022-03-22 05:35:10|95277.7|95197.3|95274.2|95201.7|95278.8|95202.5|95272|95197.3|33
1647927320000|2022-03-22 05:35:20|95274.3|95201.8|95275.5|95201.4|95277.7|95202.5|95274.3|95197.7|20
1647927330000|2022-03-22 05:35:30|95275.4|95201.5|95275.1|95201.5|95279.4|95213.1|95261.8|95196.4|26
1647927340000|2022-03-22 05:35:40|95263.7|95213.7|95281.5|95198.1|95291.4|95213.7|95259.7|95189.9|38
1647927350000|2022-03-22 05:35:50|95280.1|95198.8|95292.2|95195.5|95298.3|95210.9|95259.3|95189.6|33
1647927360000|2022-03-22 05:36:00|95293|95195.2|95277.8|95195|95293|95201.6|95270.6|95190.1|47
1647927370000|2022-03-22 05:36:10|95278|95195.7|95271.7|95174|95281.8|95195.7|95262.5|95163.2|51
1647927380000|2022-03-22 05:36:20|95271.5|95173.8|95262.8|95174.5|95272.2|95191.5|95241.5|95165.3|66
1647927390000|2022-03-22 05:36:30|95262.5|95176.8|95255.2|95177.7|95271.7|95178.4|95255|95165.4|59
1647927400000|2022-03-22 05:36:40|95255.8|95177.5|95258.8|95184.9|95273.3|95184.9|95255.8|95168.1|48
1647927410000|2022-03-22 05:36:50|95259.1|95183.2|95269.7|95189.2|95270.5|95192.3|95258.6|95183.2|52
1647927420000|2022-03-22 05:37:00|95268.1|95190.7|95281.1|95199.8|95287|95203.5|95267.8|95186.1|59
1647927430000|2022-03-22 05:37:10|95281.2|95199.7|95286.9|95194.5|95286.9|95203.3|95273.8|95190.1|54
1647927440000|2022-03-22 05:37:20|95278.7|95198.6|95281.1|95200.8|95288.3|95205.5|95274.3|95192.9|64
1647927450000|2022-03-22 05:37:30|95278.2|95199.3|95281.2|95202.6|95285.3|95202.6|95274.3|95192|47
1647927460000|2022-03-22 05:37:40|95281.3|95202.7|95285.1|95201.1|95285.2|95203.4|95277|95198.3|26
1647927470000|2022-03-22 05:37:50|95283.2|95202.7|95283.8|95208.4|95289.8|95221.2|95269.8|95202.7|34
1647927480000|2022-03-22 05:38:00|95283.9|95208.8|95284.6|95209.6|95285.7|95210.6|95283.8|95206.6|35
1647927490000|2022-03-22 05:38:10|95270.2|95220.2|95279|95229|95295.4|95230.5|95270.2|95207|38
1647927500000|2022-03-22 05:38:20|95276.8|95226.8|95274.6|95224.6|95279.7|95229.7|95272.7|95222.7|24
1647927510000|2022-03-22 05:38:30|95274.4|95224.4|95288.3|95211.8|95292|95224.4|95274.4|95209|29
1647927520000|2022-03-22 05:38:40|95289.7|95210.1|95290.4|95213.1|95294.1|95228.9|95277.4|95207.1|25
1647927530000|2022-03-22 05:38:50|95288|95213.2|95287.2|95216.3|95297.3|95229.7|95275.6|95210.9|41
1647927540000|2022-03-22 05:39:00|95291.2|95212.9|95299.8|95216.2|95301.4|95235.5|95277.2|95207.3|43
1647927550000|2022-03-22 05:39:10|95302.6|95213.6|95276.7|95226.7|95302.6|95226.7|95276|95212.1|34
1647927560000|2022-03-22 05:39:20|95286.8|95214.6|95283.3|95211.2|95291.5|95228.7|95274.9|95210.5|44
1647927570000|2022-03-22 05:39:30|95285.5|95209|95288.6|95215.9|95290.5|95217.1|95283.9|95209|30
1647927580000|2022-03-22 05:39:40|95288.5|95217.1|95281.5|95231.5|95293.8|95232.6|95281.4|95214.3|32
1647927590000|2022-03-22 05:39:50|95281.4|95231.4|95294.7|95220.1|95294.8|95232.4|95279.7|95216|30
1647927600000|2022-03-22 05:40:00|95293.6|95217.7|95294.5|95221.7|95299|95221.7|95292.4|95213.9|27
1647927610000|2022-03-22 05:40:10|95294.6|95221.8|95293.4|95213.4|95297.3|95221.8|95292.6|95213.4|32
1647927620000|2022-03-22 05:40:20|95291.6|95216.9|95287.9|95217.1|95292.4|95220.4|95287.9|95214.8|19
1647927630000|2022-03-22 05:40:30|95280.7|95230.7|95282.8|95211.9|95291.5|95230.7|95273.7|95203.9|40
1647927640000|2022-03-22 05:40:40|95282.9|95212|95288.7|95205.4|95290|95226.1|95273.1|95202.9|25
1647927650000|2022-03-22 05:40:50|95288.6|95205.8|95292|95217.2|95293.1|95217.2|95286.6|95204.8|35
1647927660000|2022-03-22 05:41:00|95291.9|95217.1|95295.1|95222.6|95298|95233.3|95280.7|95215.3|18
1647927670000|2022-03-22 05:41:10|95297|95217.1|95288.8|95214.3|95297|95233|95280.4|95213.1|18
1647927680000|2022-03-22 05:41:20|95279.8|95229.8|95273.3|95223.3|95296.9|95229.8|95270.8|95205.3|42
1647927690000|2022-03-22 05:41:30|95283.8|95213.2|95274.2|95224.2|95285.1|95226.1|95272|95211.7|37
1647927700000|2022-03-22 05:41:40|95274|95224|95291.4|95209.9|95291.4|95225.2|95274|95209.8|26
1647927710000|2022-03-22 05:41:50|95291.3|95209.8|95290.6|95210.9|95293.1|95213.1|95288.6|95209.5|36
1647927720000|2022-03-22 05:42:00|95289.2|95213.3|95273.9|95223.9|95289.6|95226.1|95266.7|95204.5|41
1647927730000|2022-03-22 05:42:10|95282.8|95211.8|95273.3|95223.3|95285.3|95225.4|95272.1|95210.6|40
1647927740000|2022-03-22 05:42:20|95286.4|95212.2|95285.8|95213.4|95287.9|95215|95285.5|95210.3|23
1647927750000|2022-03-22 05:42:30|95285.3|95213.8|95295.8|95218.8|95298.2|95232.2|95275.9|95213.4|31
1647927760000|2022-03-22 05:42:40|95294.9|95218.7|95293.6|95217.1|95300|95232.2|95282.1|95215|52
1647927770000|2022-03-22 05:42:50|95295.1|95216.5|95294.1|95216.8|95295.5|95220.2|95290.8|95215.6|33
1647927780000|2022-03-22 05:43:00|95294.8|95217.1|95294.1|95219.5|95298.5|95222.2|95292.6|95216.7|39
1647927790000|2022-03-22 05:43:10|95294.3|95219.6|95275.7|95225.7|95296.9|95229|95275.7|95214.4|53
1647927800000|2022-03-22 05:43:20|95278.1|95228.1|95291.7|95217.7|95292|95230.5|95275.5|95214.3|37
1647927810000|2022-03-22 05:43:30|95290.4|95216.2|95287.6|95217.4|95291|95229.6|95277.2|95215|39
1647927820000|2022-03-22 05:43:40|95277.9|95227.9|95285.2|95190.7|95291.2|95227.9|95262.6|95184.4|54
1647927830000|2022-03-22 05:43:50|95287.2|95189.4|95269.4|95192.7|95287.2|95209.3|95258.5|95189.4|36
1647927840000|2022-03-22 05:44:00|95272|95191.2|95255.1|95205.1|95282|95205.3|95254.5|95180.1|58
1647927850000|2022-03-22 05:44:10|95255.3|95205.3|95261.9|95189.4|95272.5|95205.3|95254.3|95186.3|35
1647927860000|2022-03-22 05:44:20|95261.8|95190|95272.1|95182.7|95272.3|95203.5|95253.5|95182.7|35
1647927870000|2022-03-22 05:44:30|95270.5|95183.4|95264.2|95191.3|95270.5|95204|95252.7|95183.4|29
1647927880000|2022-03-22 05:44:40|95263.5|95192.6|95271|95185|95280.5|95202.6|95252.3|95177.3|28
1647927890000|2022-03-22 05:44:50|95269.1|95186.7|95265.1|95173.1|95272.2|95188.1|95262.1|95167.9|37
1647927900000|2022-03-22 05:45:00|95264.8|95172.9|95260.4|95187.2|95269.9|95187.2|95251.1|95157.8|68
1647927910000|2022-03-22 05:45:10|95260.3|95176.7|95264.1|95173.9|95265.7|95182.8|95251.7|95164.3|55
1647927920000|2022-03-22 05:45:20|95263.2|95175.1|95265.8|95183.9|95273.4|95187.8|95261.2|95175.1|66
1647927930000|2022-03-22 05:45:30|95265.6|95182|95281.9|95186.8|95284.2|95190.9|95265.6|95180.7|41
1647927940000|2022-03-22 05:45:40|95275.8|95190.1|95283.9|95202|95290.3|95209.1|95272.3|95185.4|51
1647927950000|2022-03-22 05:45:50|95282.9|95200.9|95291.9|95193.3|95294|95204.8|95279.7|95193.2|47
1647927960000|2022-03-22 05:46:00|95292|95197|95285.3|95200.1|95292|95203|95281.5|95193.3|43
1647927970000|2022-03-22 05:46:10|95290|95194.4|95280.9|95208.9|95290.2|95217.2|95266.8|95194.4|47
1647927980000|2022-03-22 05:46:20|95285.1|95204.3|95277.3|95202.2|95287.8|95216.7|95266.4|95201.8|52
1647927990000|2022-03-22 05:46:30|95277.2|95202.9|95278.1|95206.8|95281.5|95215.8|95265.8|95198.2|38
1647928000000|2022-03-22 05:46:40|95267.5|95217.5|95264.4|95214.4|95281.1|95217.8|95264.4|95198|33
1647928010000|2022-03-22 05:46:50|95275.3|95202.2|95264.5|95214.5|95277.3|95215.4|95264.5|95199.3|17
1647928020000|2022-03-22 05:47:00|95265|95215|95270.6|95193.7|95281|95215|95261|95188|40
1647928030000|2022-03-22 05:47:10|95268.8|95195.2|95268.3|95188.5|95270.1|95207.8|95257.6|95188.1|30
1647928040000|2022-03-22 05:47:20|95267.3|95190.6|95273.3|95188.4|95277.9|95190.8|95261.6|95178.1|39
1647928050000|2022-03-22 05:47:30|95273.2|95187.9|95272|95199.1|95277.5|95211|95255.4|95178.4|49
1647928060000|2022-03-22 05:47:40|95271.2|95198|95268.2|95196.5|95273.4|95211.2|95260.9|95187.6|45
1647928070000|2022-03-22 05:47:50|95268.6|95196.3|95276.4|95198.4|95280|95208.5|95258.5|95188.4|31
1647928080000|2022-03-22 05:48:00|95276.5|95198.5|95269|95195.4|95281.2|95201.7|95269|95195.4|34
1647928090000|2022-03-22 05:48:10|95271.7|95193.3|95258.7|95208.7|95274.6|95211.9|95257.6|95192.4|35
1647928100000|2022-03-22 05:48:20|95259.4|95209.4|95254.9|95204.9|95274.7|95209.4|95254.9|95185|26
1647928110000|2022-03-22 05:48:30|95255.1|95205.1|95267.9|95196.1|95272.2|95205.8|95255.1|95193.5|28
1647928120000|2022-03-22 05:48:40|95268.7|95196.3|95258|95208|95272|95213.6|95254.7|95193.4|30
1647928130000|2022-03-22 05:48:50|95259.3|95209.3|95256.1|95206.1|95271.5|95209.3|95254.1|95190.5|36
1647928140000|2022-03-22 05:49:00|95256|95206|95281.7|95203|95293.5|95220.8|95255|95188.5|50
1647928150000|2022-03-22 05:49:10|95280.1|95204.7|95281.2|95207.3|95288.1|95208.8|95279.5|95204.7|46
1647928160000|2022-03-22 05:49:20|95280.6|95207.9|95282.3|95209.9|95291.4|95210.6|95280.6|95203.1|26
1647928170000|2022-03-22 05:49:30|95282.2|95209.8|95288.4|95208|95291|95220.4|95265.9|95203.6|52
1647928180000|2022-03-22 05:49:40|95289.6|95207.1|95287.8|95210.9|95289.6|95222.8|95269.6|95207.1|36
1647928190000|2022-03-22 05:49:50|95288.5|95208.6|95288.8|95211.9|95297.7|95214.8|95285.2|95208.6|39
1647928200000|2022-03-22 05:50:00|95288.2|95214.4|95285.9|95206.9|95290|95223.6|95273.6|95202.9|36
1647928210000|2022-03-22 05:50:10|95286.6|95205.2|95280.1|95209.7|95287.3|95219.6|95269.1|95205.2|36
1647928220000|2022-03-22 05:50:20|95279.6|95209.6|95284.9|95199.1|95292.3|95220.3|95267|95189.8|43
1647928230000|2022-03-22 05:50:30|95283.8|95198.8|95281.9|95206.8|95291.4|95219.6|95269.6|95190.7|47
1647928240000|2022-03-22 05:50:40|95282.5|95207.3|95282.1|95207.6|95285.4|95221|95266.8|95204.8|37
1647928250000|2022-03-22 05:50:50|95281.3|95209.3|95283.6|95205.1|95283.6|95218.2|95265.5|95204.5|33
1647928260000|2022-03-22 05:51:00|95283.5|95205|95284.2|95208.7|95292|95208.7|95276.6|95193.1|37
1647928270000|2022-03-22 05:51:10|95283.5|95210.2|95286.3|95207.5|95287.5|95221.4|95268.3|95205.7|29
1647928280000|2022-03-22 05:51:20|95285.8|95208.3|95266.3|95216.3|95287.6|95220.3|95266.3|95194.3|52
1647928290000|2022-03-22 05:51:30|95267|95217|95271.7|95221.7|95294|95221.7|95264.9|95203.6|49
1647928300000|2022-03-22 05:51:40|95282.7|95211.4|95285|95206|95288.1|95222.4|95268.1|95203.7|34
1647928310000|2022-03-22 05:51:50|95284.8|95205.1|95279.4|95206|95285.3|95218.7|95264.8|95192.7|36
1647928320000|2022-03-22 05:52:00|95277|95204.7|95279.6|95203.2|95282.2|95215.8|95265.2|95203|40
1647928330000|2022-03-22 05:52:10|95279.3|95203.6|95270.1|95220.1|95287.5|95220.1|95265.4|95193.7|40
1647928340000|2022-03-22 05:52:20|95280.4|95204.9|95293|95209.1|95293|95212.1|95279.7|95202.8|41
1647928350000|2022-03-22 05:52:30|95291.5|95209|95285.3|95207.8|95293.2|95212.1|95284|95204.9|36
1647928360000|2022-03-22 05:52:40|95285.9|95208.2|95286.1|95208.6|95288.7|95210.6|95283.4|95206.5|35
1647928370000|2022-03-22 05:52:50|95285.8|95209|95279.9|95208.9|95287.4|95220.1|95270.1|95202.5|41
1647928380000|2022-03-22 05:53:00|95279.8|95209.4|95281|95209|95290.5|95218.4|95267|95192.3|44
1647928390000|2022-03-22 05:53:10|95285.7|95210.6|95285|95208.5|95291.2|95214.1|95284|95207.3|50
1647928400000|2022-03-22 05:53:20|95283.9|95209.2|95281.6|95209.5|95288|95218.4|95268.4|95194.9|36
1647928410000|2022-03-22 05:53:30|95285.8|95205.9|95283.9|95201.8|95290|95211.2|95273.7|95199.5|45
1647928420000|2022-03-22 05:53:40|95283|95201.1|95280.6|95201.1|95286.7|95204.7|95275|95200.8|46
1647928430000|2022-03-22 05:53:50|95281|95201.9|95283.1|95205.5|95283.8|95206.8|95275.7|95201.9|42
1647928440000|2022-03-22 05:54:00|95282.1|95206.5|95288.2|95193.5|95288.4|95216.3|95265.4|95192.5|43
1647928450000|2022-03-22 05:54:10|95285.7|95198.1|95288.1|95197.3|95291.2|95217.7|95264.2|95190.3|45
1647928460000|2022-03-22 05:54:20|95287.7|95196.9|95266.5|95216.5|95291.9|95217.7|95265.8|95196.9|35
1647928470000|2022-03-22 05:54:30|95267|95217|95280.3|95208.9|95284.3|95221.1|95266.4|95206.4|26
1647928480000|2022-03-22 05:54:40|95269.9|95219.9|95270|95220|95282.6|95220.8|95268.9|95208.4|23
1647928490000|2022-03-22 05:54:50|95270.3|95220.3|95270.9|95220.9|95281.3|95221.2|95270.1|95210.6|14
1647928500000|2022-03-22 05:55:00|95269.8|95219.8|95292|95214.5|95299.8|95226.8|95269.8|95204.1|41
1647928510000|2022-03-22 05:55:10|95291.9|95214.8|95291.6|95218.9|95293|95220.8|95290.9|95212.9|31
1647928520000|2022-03-22 05:55:20|95295.1|95215.3|95291.5|95212.3|95295.1|95216.7|95289.6|95210.1|34
1647928530000|2022-03-22 05:55:30|95291.9|95212.5|95293.2|95223.1|95300.6|95232.5|95281|95211|46
1647928540000|2022-03-22 05:55:40|95283.2|95233.2|95297.2|95221.1|95297.2|95233.8|95281.7|95219.5|23
1647928550000|2022-03-22 05:55:50|95295.1|95224.6|95295.7|95223.8|95309.9|95234.2|95284.1|95204.1|46
1647928560000|2022-03-22 05:56:00|95295.6|95223.5|95293.4|95222.5|95297.4|95233|95282|95219.2|47
1647928570000|2022-03-22 05:56:10|95293.3|95222.4|95299|95219.5|95301.7|95222.8|95293.2|95217.9|35
1647928580000|2022-03-22 05:56:20|95298.6|95219.6|95296.6|95222.6|95303.5|95222.6|95296.5|95217.4|41
1647928590000|2022-03-22 05:56:30|95296.5|95222.5|95299.7|95222.9|95301.5|95223.3|95296.3|95221|20
1647928600000|2022-03-22 05:56:40|95301.2|95221.4|95311.3|95221|95314.1|95229.3|95299.4|95221|34
1647928610000|2022-03-22 05:56:50|95311|95221.2|95307.6|95228.5|95313.1|95228.6|95307|95221.2|20
1647928620000|2022-03-22 05:57:00|95307.9|95228.3|95312|95228.7|95314.5|95232.1|95307.4|95223.3|42
1647928630000|2022-03-22 05:57:10|95315|95225.4|95308.6|95219.9|95318.5|95232.9|95304.7|95214.9|45
1647928640000|2022-03-22 05:57:20|95309.6|95220.5|95306.6|95230.7|95311|95230.7|95303.5|95217.4|44
1647928650000|2022-03-22 05:57:30|95306.3|95231.5|95294.9|95244.9|95308|95244.9|95294.7|95230.7|28
1647928660000|2022-03-22 05:57:40|95305.6|95234.1|95308.7|95234.2|95310.2|95246.9|95296.8|95228.8|34
1647928670000|2022-03-22 05:57:50|95304.8|95232.4|95312.1|95235.1|95313.8|95246.9|95293.8|95232|19
1647928680000|2022-03-22 05:58:00|95311.5|95235.3|95311.3|95235.5|95314.7|95249.5|95298.2|95233.8|47
1647928690000|2022-03-22 05:58:10|95310.4|95236.4|95313.5|95238.7|95316.4|95248|95297|95234.4|40
1647928700000|2022-03-22 05:58:20|95312|95239.3|95307|95257|95318.9|95257|95299.9|95237.4|31
1647928710000|2022-03-22 05:58:30|95303.6|95253.6|95312.8|95239.2|95314.3|95253.6|95295.6|95233|38
1647928720000|2022-03-22 05:58:40|95312.9|95239.3|95313.8|95242.4|95315.4|95249.8|95298.7|95237.4|41
1647928730000|2022-03-22 05:58:50|95314.5|95242.6|95311.3|95236.9|95318.2|95253.6|95302|95229|45
1647928740000|2022-03-22 05:59:00|95300.1|95250.1|95313.3|95241|95317.2|95251.6|95299|95238.5|39
1647928750000|2022-03-22 05:59:10|95312.5|95239.9|95319.1|95241.2|95319.2|95253.1|95302.4|95239.9|28
1647928760000|2022-03-22 05:59:20|95315.4|95244.6|95314.9|95233.1|95321|95248.2|95292.4|95224.2|42
1647928770000|2022-03-22 05:59:30|95313.4|95234.8|95314.1|95236.6|95314.1|95239.8|95309.5|95231.8|39
1647928780000|2022-03-22 05:59:40|95314.2|95236.7|95311.8|95239.5|95315.5|95240.4|95310.4|95236.7|35
1647928790000|2022-03-22 05:59:50|95311.9|95239.7|95311.6|95241.4|95318.3|95252.8|95300.7|95234.1|55
1647928800000|2022-03-22 06:00:00|95301.2|95251.2|95312.7|95240.3|95312.7|95251.6|95297.8|95230.6|54
1647928810000|2022-03-22 06:00:10|95313|95240.5|95310.1|95237.2|95316.6|95250.5|95298.6|95227.4|44
1647928820000|2022-03-22 06:00:20|95308|95236.1|95309.1|95259.1|95313|95259.1|95302.1|95234|37
1647928830000|2022-03-22 06:00:30|95309.2|95259.2|95311.1|95261.1|95322.1|95261.7|95306.7|95244.5|42
1647928840000|2022-03-22 06:00:40|95311.2|95261.2|95313.3|95263.3|95313.5|95263.5|95310.1|95260.1|43
1647928850000|2022-03-22 06:00:50|95313.5|95263.5|95304.2|95254.2|95325.4|95264.1|95302.2|95240.5|43
1647928860000|2022-03-22 06:01:00|95304|95254|95313.3|95263.3|95319.8|95263.3|95301|95241|38
1647928870000|2022-03-22 06:01:10|95313.4|95263.4|95320|95245|95322|95263.4|95305.6|95242.1|48
1647928880000|2022-03-22 06:01:20|95318.9|95245.9|95308.5|95258.5|95321.4|95258.5|95308.4|95244.1|35
1647928890000|2022-03-22 06:01:30|95319.5|95247.7|95317|95267|95328|95267|95309.2|95247.7|32
1647928900000|2022-03-22 06:01:40|95315.7|95265.7|95317.9|95243.7|95330|95266.4|95303.1|95238|70
1647928910000|2022-03-22 06:01:50|95306.6|95256.6|95313.2|95263.2|95324.6|95263.2|95305.9|95242.2|43
1647928920000|2022-03-22 06:02:00|95314|95264|95325.6|95275.6|95338.4|95279.9|95311.8|95248.7|60
1647928930000|2022-03-22 06:02:10|95326.3|95276.3|95379.7|95305.6|95381.3|95305.6|95325.6|95266.2|72
1647928940000|2022-03-22 06:02:20|95381.7|95306.1|95378.8|95296.2|95388.3|95311.2|95378.8|95296.2|56
1647928950000|2022-03-22 06:02:30|95373.7|95296|95388.2|95304.8|95389.3|95310.3|95358.1|95291.3|58
1647928960000|2022-03-22 06:02:40|95385.4|95305.7|95362|95312|95389.3|95312.9|95357.6|95291.1|56
1647928970000|2022-03-22 06:02:50|95360.3|95310.3|95377.6|95302.4|95380.7|95312.9|95356.4|95291|53
1647928980000|2022-03-22 06:03:00|95378.3|95296.5|95367.2|95290.8|95379.9|95302.7|95367.2|95286.2|49
1647928990000|2022-03-22 06:03:10|95373.3|95289.3|95371.2|95293.5|95379.9|95308.4|95354.5|95279.9|54
1647929000000|2022-03-22 06:03:20|95371|95293.4|95377|95295.4|95380.8|95308.8|95352.8|95285.6|63
1647929010000|2022-03-22 06:03:30|95380.6|95297.2|95373|95294|95380.6|95299.1|95371.7|95291|53
1647929020000|2022-03-22 06:03:40|95372.9|95293.9|95378.8|95301.6|95380.7|95301.6|95372.9|95292.9|47
1647929030000|2022-03-22 06:03:50|95381|95301|95379.4|95301.5|95381.8|95307|95376.5|95300.2|33
1647929040000|2022-03-22 06:04:00|95379.5|95301.6|95372.8|95291.1|95380.9|95309.3|95356.8|95291.1|32
1647929050000|2022-03-22 06:04:10|95372.1|95291.3|95369.7|95296.8|95372.1|95299.1|95368.2|95291.3|29
1647929060000|2022-03-22 06:04:20|95369.8|95297|95366.1|95291.5|95370|95298.5|95366.1|95291.5|19
1647929070000|2022-03-22 06:04:30|95364.2|95292.2|95355.2|95305.2|95365.8|95305.2|95352.4|95289.6|28
1647929080000|2022-03-22 06:04:40|95355.5|95305.5|95366.2|95289.7|95366.5|95305.8|95353.4|95288.7|28
1647929090000|2022-03-22 06:04:50|95366|95290.5|95351.8|95301.8|95366|95304.4|95351.8|95287.9|13
1647929100000|2022-03-22 06:05:00|95351.6|95301.6|95351.9|95301.9|95362.2|95304.3|95347.4|95288.7|43
1647929110000|2022-03-22 06:05:10|95351|95301|95355.5|95305.5|95377.1|95316.6|95350.4|95292.2|51
1647929120000|2022-03-22 06:05:20|95355.4|95305.4|95352.4|95302.4|95364|95305.8|95349.8|95289.1|53
1647929130000|2022-03-22 06:05:30|95352.1|95302.1|95359|95285.9|95368.9|95302.6|95342.1|95280.1|50
1647929140000|2022-03-22 06:05:40|95358.7|95287.4|95353.7|95279.5|95358.7|95299.3|95343.5|95277.7|45
1647929150000|2022-03-22 06:05:50|95352.5|95278.7|95352.6|95279.1|95353.2|95280.7|95351.1|95278.2|30
1647929160000|2022-03-22 06:06:00|95351.7|95280.6|95350.8|95280.3|95352.5|95291.7|95341.7|95277.6|33
1647929170000|2022-03-22 06:06:10|95350.4|95280|95340.4|95290.4|95350.4|95290.4|95336.4|95276.3|35
1647929180000|2022-03-22 06:06:20|95340.3|95290.3|95348|95273.3|95351.5|95290.8|95339|95273.2|27
1647929190000|2022-03-22 06:06:30|95348.1|95273.1|95342.7|95292.7|95351.7|95292.7|95336.4|95273.1|40
1647929200000|2022-03-22 06:06:40|95341.6|95291.6|95367.6|95290.2|95370.6|95294.2|95339.9|95278.5|38
1647929210000|2022-03-22 06:06:50|95368.5|95283.4|95342.8|95292.8|95373.4|95300.8|95342.8|95276.6|55
1647929220000|2022-03-22 06:07:00|95341.7|95291.7|95358.8|95288.3|95359.8|95299.8|95341.5|95282.7|40
1647929230000|2022-03-22 06:07:10|95348.7|95298.7|95349.4|95299.4|95369.8|95299.9|95347.7|95278.4|44
1647929240000|2022-03-22 06:07:20|95350.8|95300.8|95361.2|95286.7|95361.2|95301.1|95349.5|95286.5|19
1647929250000|2022-03-22 06:07:30|95360.5|95287.8|95363.4|95292.6|95366.6|95305.2|95350.1|95286.2|34
1647929260000|2022-03-22 06:07:40|95353.2|95303.2|95352.1|95302.1|95366.7|95304.2|95349.7|95286.8|32
1647929270000|2022-03-22 06:07:50|95352.5|95302.5|95356.7|95266.5|95361.3|95302.5|95338.2|95262.8|55
1647929280000|2022-03-22 06:08:00|95357.6|95272.1|95342.9|95265.6|95358.1|95281.9|95331.9|95260.7|52
1647929290000|2022-03-22 06:08:10|95341.1|95267.2|95326.4|95276.4|95341.5|95279.2|95326.2|95264|34
1647929300000|2022-03-22 06:08:20|95326.7|95276.7|95335.3|95262.1|95340.1|95276.7|95320.1|95246.1|55
1647929310000|2022-03-22 06:08:30|95334.9|95260.8|95336.4|95255.1|95342.8|95268.1|95318.1|95227.5|62
1647929320000|2022-03-22 06:08:40|95336.1|95254.6|95319.2|95269.2|95343|95269.2|95318.2|95246.6|51
1647929330000|2022-03-22 06:08:50|95319.3|95269.3|95317.1|95267.1|95330.4|95270.4|95316|95257.6|47
1647929340000|2022-03-22 06:09:00|95317.4|95267.4|95320.1|95270.1|95339.5|95270.1|95314.7|95250.3|34
1647929350000|2022-03-22 06:09:10|95318.2|95268.2|95314.9|95264.9|95330.3|95270.2|95311.8|95253.6|45
1647929360000|2022-03-22 06:09:20|95312.5|95262.5|95335.5|95260.3|95343.8|95278|95312|95250|53
1647929370000|2022-03-22 06:09:30|95335.4|95260.2|95324.8|95274.8|95335.9|95274.8|95321.4|95257.9|50
1647929380000|2022-03-22 06:09:40|95324.9|95274.9|95323.3|95273.3|95349.1|95277.5|95323.3|95258.6|44
1647929390000|2022-03-22 06:09:50|95323|95273|95332.7|95259.9|95337.9|95275.4|95323|95257.5|56
1647929400000|2022-03-22 06:10:00|95333.8|95261.9|95323.9|95252.8|95343.1|95275.4|95323.1|95247.8|56
1647929410000|2022-03-22 06:10:10|95322.5|95251.9|95321.8|95246.8|95328.1|95262.2|95311.8|95237.2|50
1647929420000|2022-03-22 06:10:20|95321.7|95247.1|95320.9|95250.5|95322.4|95261.5|95310.2|95247.1|23
1647929430000|2022-03-22 06:10:30|95321|95250.7|95309.7|95259.7|95322.9|95261.2|95309.7|95246.8|33
1647929440000|2022-03-22 06:10:40|95319.8|95249.3|95305.5|95255.5|95319.8|95259.7|95304.2|95243.5|47
1647929450000|2022-03-22 06:10:50|95306|95256|95308.3|95258.3|95320.7|95261|95306|95244.7|39
1647929460000|2022-03-22 06:11:00|95317.7|95246.5|95307.9|95257.9|95318.3|95258.4|95307.6|95246.3|31
1647929470000|2022-03-22 06:11:10|95308.4|95258.4|95306.1|95256.1|95317.7|95258.4|95306.1|95243.8|22
1647929480000|2022-03-22 06:11:20|95306.2|95256.2|95307.4|95257.4|95315.4|95257.6|95305.3|95245.3|21
1647929490000|2022-03-22 06:11:30|95308.6|95258.6|95322.6|95251.4|95322.6|95261.7|95307.8|95251.4|29
1647929500000|2022-03-22 06:11:40|95312.6|95262.6|95319.5|95269.5|95330.6|95273.5|95312.4|95249.6|34
1647929510000|2022-03-22 06:11:50|95330|95259.4|95322.5|95272.5|95330|95273.3|95319.7|95257.9|34
1647929520000|2022-03-22 06:12:00|95323|95273|95319.2|95269.2|95323|95273|95318.1|95268.1|21
1647929530000|2022-03-22 06:12:10|95319.1|95269.1|95321.5|95271.5|95337.7|95271.5|95316.4|95255|28
1647929540000|2022-03-22 06:12:20|95320.7|95270.7|95318.6|95268.6|95331.7|95270.7|95318.4|95256.3|20
1647929550000|2022-03-22 06:12:30|95319.2|95269.2|95328.4|95256.8|95328.6|95270.1|95317.4|95256.6|34
1647929560000|2022-03-22 06:12:40|95328.3|95256.6|95319.5|95269.5|95331.7|95270.9|95318|95256.6|37
1647929570000|2022-03-22 06:12:50|95319.4|95269.4|95318.3|95268.3|95319.9|95269.9|95317.9|95267.9|21
1647929580000|2022-03-22 06:13:00|95318.9|95268.9|95326.5|95252.9|95330.8|95268.9|95315|95249|33
1647929590000|2022-03-22 06:13:10|95323.5|95253.4|95321.6|95247.4|95325.9|95263.2|95311.5|95243.8|45
1647929600000|2022-03-22 06:13:20|95321.8|95247.3|95305.8|95255.8|95323|95255.8|95305.8|95238.2|46
1647929610000|2022-03-22 06:13:30|95305.3|95255.3|95310.3|95235|95320.8|95257.3|95303.5|95230.8|39
1647929620000|2022-03-22 06:13:40|95310.6|95234.9|95306.7|95225.8|95313.1|95234.9|95296.3|95220|52
1647929630000|2022-03-22 06:13:50|95303.2|95228.2|95304.4|95228.7|95306.5|95233.5|95301|95223.8|48
1647929640000|2022-03-22 06:14:00|95303.8|95231.1|95299.5|95227.5|95306.9|95232.3|95299.5|95225.7|38
1647929650000|2022-03-22 06:14:10|95300|95226.1|95299.8|95224|95300|95227.2|95297.3|95224|30
1647929660000|2022-03-22 06:14:20|95299.5|95225.9|95296.4|95224.8|95300.6|95226.4|95295.5|95223.2|21
1647929670000|2022-03-22 06:14:30|95298.6|95223.3|95291.1|95241.1|95307.7|95247.6|95287.9|95223|38
1647929680000|2022-03-22 06:14:40|95301.9|95231.3|95305.2|95231.5|95308.1|95245.5|95293.8|95224.4|32
1647929690000|2022-03-22 06:14:50|95305.1|95233.1|95303.2|95228.9|95309.1|95240.7|95290.7|95227.9|35
1647929700000|2022-03-22 06:15:00|95304.7|95228.3|95308.9|95233.2|95309.1|95233.7|95303.1|95228.3|43
1647929710000|2022-03-22 06:15:10|95308|95233.8|95308|95233.4|95321.6|95255.5|95297.5|95231.5|44
1647929720000|2022-03-22 06:15:20|95308.2|95233.6|95297.5|95247.5|95309.1|95248.7|95293.8|95227|23
1647929730000|2022-03-22 06:15:30|95307.4|95235.6|95290.5|95240.5|95311.3|95243.1|95288.3|95224.1|48
1647929740000|2022-03-22 06:15:40|95291|95241|95300.5|95229.9|95303.6|95241.8|95289.7|95227.4|34
1647929750000|2022-03-22 06:15:50|95291.4|95241.4|95290.8|95240.8|95303|95241.8|95290.5|95228.2|33
1647929760000|2022-03-22 06:16:00|95301.1|95230.6|95289.8|95239.8|95306|95241.4|95289.3|95227.4|23
1647929770000|2022-03-22 06:16:10|95289.7|95239.7|95297.1|95225.8|95300.5|95240.7|95286.9|95222|40
1647929780000|2022-03-22 06:16:20|95296.6|95225.7|95295.4|95221.7|95297.7|95237.3|95284.8|95221.2|23
1647929790000|2022-03-22 06:16:30|95295.8|95221.4|95281|95231|95295.8|95234.5|95278.6|95214.5|25
1647929800000|2022-03-22 06:16:40|95281.8|95231.8|95273.8|95223.8|95290.3|95235.7|95273.8|95218.8|21
1647929810000|2022-03-22 06:16:50|95273.7|95223.7|95275.6|95225.6|95276.4|95226.4|95273.3|95223.3|20
1647929820000|2022-03-22 06:17:00|95275.9|95225.9|95265.7|95215.7|95278.7|95225.9|95265.4|95205.5|38
1647929830000|2022-03-22 06:17:10|95267.1|95217.1|95269.3|95219.3|95273|95223|95265.4|95215.4|33
1647929840000|2022-03-22 06:17:20|95268.5|95218.5|95266.9|95216.9|95270.3|95220.3|95266|95216|26
1647929850000|2022-03-22 06:17:30|95267.3|95217.3|95266.6|95216.6|95268.9|95218.9|95264.7|95214.7|15
1647929860000|2022-03-22 06:17:40|95268.4|95218.4|95270.6|95220.6|95276.4|95223.9|95262.7|95203.9|29
1647929870000|2022-03-22 06:17:50|95283.6|95211.2|95269.7|95219.7|95283.6|95224.2|95268.5|95208.2|35
1647929880000|2022-03-22 06:18:00|95269.5|95219.5|95257.6|95207.6|95279.7|95220.6|95256.7|95196.3|33
1647929890000|2022-03-22 06:18:10|95257.3|95207.3|95257.4|95207.4|95261.9|95211.9|95251.5|95201.5|28
1647929900000|2022-03-22 06:18:20|95247.6|95197.6|95251.7|95201.7|95261.6|95204.1|95241.7|95189.4|47
1647929910000|2022-03-22 06:18:30|95251.2|95201.2|95258.5|95186.5|95258.5|95202.4|95247|95186.5|24
1647929920000|2022-03-22 06:18:40|95257.2|95184.4|95250.7|95200.7|95258.7|95201.1|95244.4|95184|34
1647929930000|2022-03-22 06:18:50|95253.1|95203.1|95250.8|95200.8|95265.5|95208|95239.8|95177.5|61
1647929940000|2022-03-22 06:19:00|95251.5|95201.5|95253|95203|95265.6|95205|95248.4|95189.2|52
1647929950000|2022-03-22 06:19:10|95253.5|95203.5|95249|95178.6|95267.7|95204.4|95236.2|95174.3|50
1647929960000|2022-03-22 06:19:20|95239.4|95189.4|95265.7|95215.7|95288|95228|95239|95189|66
1647929970000|2022-03-22 06:19:30|95265.5|95215.5|95255.8|95205.8|95277.1|95215.5|95253.8|95193|56
1647929980000|2022-03-22 06:19:40|95255.7|95205.7|95272.5|95196.6|95278.3|95211.7|95255.7|95194.5|45
1647929990000|2022-03-22 06:19:50|95260.2|95197.2|95280|95208.1|95280.8|95219.7|95260.2|95197.2|43
1647930000000|2022-03-22 06:20:00|95268.7|95218.7|95284.7|95211.4|95285.3|95222.4|95268.7|95208.4|44
1647930010000|2022-03-22 06:20:10|95284.5|95211.5|95284.7|95214.6|95285.8|95224.8|95272.5|95209.4|30
1647930020000|2022-03-22 06:20:20|95284.8|95214.7|95286|95213.4|95286.6|95224.6|95273.7|95210.9|24
1647930030000|2022-03-22 06:20:30|95284.9|95214.1|95266.4|95216.4|95288.7|95227.9|95264.6|95204.3|29
1647930040000|2022-03-22 06:20:40|95266.2|95216.2|95260.2|95210.2|95273.8|95216.9|95255.1|95190.9|50
1647930050000|2022-03-22 06:20:50|95260.5|95210.5|95274.1|95201.2|95277.9|95210.5|95259.4|95181.4|46
1647930060000|2022-03-22 06:21:00|95273.6|95201.5|95270.6|95220.6|95280.6|95220.7|95263.9|95201.2|41
1647930070000|2022-03-22 06:21:10|95264.7|95214.7|95261.8|95211.8|95275.6|95215.2|95261.7|95202|27
1647930080000|2022-03-22 06:21:20|95273.1|95202.3|95265.6|95215.6|95280.6|95216|95263.9|95202.3|29
1647930090000|2022-03-22 06:21:30|95267.8|95217.8|95263.6|95213.6|95277.4|95217.8|95258.3|95199.5|34
1647930100000|2022-03-22 06:21:40|95263.1|95213.1|95265.9|95215.9|95279.6|95222.5|95262.4|95205.4|26
1647930110000|2022-03-22 06:21:50|95266|95216|95267.4|95217.4|95268.8|95218.8|95265.9|95215.9|28
1647930120000|2022-03-22 06:22:00|95268|95218|95274.7|95224.7|95285.1|95224.9|95268|95208.4|28
1647930130000|2022-03-22 06:22:10|95274.3|95224.3|95285.9|95210.9|95287.8|95225.2|95271.8|95208.5|35
1647930140000|2022-03-22 06:22:20|95287.4|95208.8|95285.1|95213.2|95287.4|95223.8|95272.5|95208.8|17
1647930150000|2022-03-22 06:22:30|95286.2|95212.8|95267.8|95217.8|95286.2|95222.1|95263.9|95204.2|34
1647930160000|2022-03-22 06:22:40|95268.8|95218.8|95285.8|95212.3|95285.8|95219.1|95267.9|95207.9|26
1647930170000|2022-03-22 06:22:50|95285.7|95212.4|95272.3|95201.7|95285.8|95218.8|95265.6|95199.7|41
1647930180000|2022-03-22 06:23:00|95273.2|95199.5|95261.8|95211.8|95276.3|95215.1|95260.9|95197.6|37
1647930190000|2022-03-22 06:23:10|95261.9|95211.9|95255.8|95205.8|95272.2|95213.4|95255.8|95190.6|30
1647930200000|2022-03-22 06:23:20|95256.5|95206.5|95265.5|95191.9|95266.7|95208|95252.4|95191.9|45
1647930210000|2022-03-22 06:23:30|95265.6|95192|95265.7|95194.2|95267.9|95205.5|95255|95189.4|24
1647930220000|2022-03-22 06:23:40|95265.6|95193.9|95267.8|95193|95269.9|95195.4|95265.6|95191.1|24
1647930230000|2022-03-22 06:23:50|95267.9|95193.5|95269.7|95198|95274.6|95209.6|95258.4|95191.4|42
1647930240000|2022-03-22 06:24:00|95260|95210|95279.6|95205.1|95292|95221.8|95259.7|95200.7|44
1647930250000|2022-03-22 06:24:10|95267.8|95217.8|95279.3|95207|95279.9|95217.8|95267.4|95203|40
1647930260000|2022-03-22 06:24:20|95279.2|95207.4|95283.4|95204.3|95288.4|95221.4|95264.6|95202.3|46
1647930270000|2022-03-22 06:24:30|95285.1|95201.9|95281.4|95203.5|95285.1|95217|95264|95201.8|52
1647930280000|2022-03-22 06:24:40|95281.3|95204.2|95280.3|95202.3|95283.3|95205.4|95279.5|95197.8|21
1647930290000|2022-03-22 06:24:50|95280.4|95202.5|95278.2|95203.2|95280.4|95204.4|95278.1|95200.5|14
1647930300000|2022-03-22 06:25:00|95274.7|95203.5|95257.1|95207.1|95282.8|95216.2|95256.4|95191.9|51
1647930310000|2022-03-22 06:25:10|95256.6|95206.6|95267.5|95191.8|95279.1|95207.7|95256.6|95188.3|43
1647930320000|2022-03-22 06:25:20|95267.4|95190.6|95268.7|95192.6|95276.7|95195.2|95264.3|95184.4|50
1647930330000|2022-03-22 06:25:30|95267.8|95193.6|95273.8|95192.2|95280.1|95194.6|95262.7|95184.7|44
1647930340000|2022-03-22 06:25:40|95274|95192.4|95256|95206|95275.8|95206|95255.6|95192.2|31
1647930350000|2022-03-22 06:25:50|95256.5|95206.5|95255.9|95205.9|95266.3|95206.5|95255.3|95191.7|15
1647930360000|2022-03-22 06:26:00|95255.5|95205.5|95265.4|95192.3|95270.3|95206.1|95252.7|95188|26
1647930370000|2022-03-22 06:26:10|95265.5|95192.8|95265.8|95190.6|95273.1|95203.1|95250.8|95187.2|31
1647930380000|2022-03-22 06:26:20|95265.6|95190.9|95262.9|95187.4|95267.1|95192.1|95260.4|95179.8|38
1647930390000|2022-03-22 06:26:30|95263.5|95187|95268.8|95186.1|95272.3|95189.3|95261.9|95183.7|39
1647930400000|2022-03-22 06:26:40|95267.5|95186.2|95259.2|95186.5|95269.5|95189.4|95259.2|95182.7|42
1647930410000|2022-03-22 06:26:50|95259.6|95182.1|95272|95199.1|95281.5|95209.9|95251.7|95180|62
1647930420000|2022-03-22 06:27:00|95272.2|95198|95277.1|95189.2|95282.1|95198|95272.2|95187.6|45
1647930430000|2022-03-22 06:27:10|95276.1|95189.4|95276.3|95189.8|95277.9|95192.1|95274.9|95188.9|27
1647930440000|2022-03-22 06:27:20|95276.4|95189.9|95272.3|95190.8|95276.4|95194.3|95268|95188.4|36
1647930450000|2022-03-22 06:27:30|95272.1|95191.9|95269.7|95194.1|95273.9|95196.2|95269.2|95187.8|39
1647930460000|2022-03-22 06:27:40|95271.1|95192.2|95267.6|95189.9|95276.8|95193|95265.5|95186|36
1647930470000|2022-03-22 06:27:50|95266.8|95190.4|95316.2|95243.6|95320.6|95255.2|95266.6|95185.9|41
1647930480000|2022-03-22 06:28:00|95320.7|95237.4|95305.8|95235.3|95321.1|95245.7|95295.7|95225.4|51
1647930490000|2022-03-22 06:28:10|95306.2|95235.4|95307.3|95234.6|95326|95262.6|95296.7|95227.1|60
1647930500000|2022-03-22 06:28:20|95306.5|95233.2|95296.1|95222.6|95313|95246.5|95282.8|95219|60
1647930510000|2022-03-22 06:28:30|95296.8|95217.9|95295.4|95214.7|95296.8|95228.9|95277.7|95210.5|51
1647930520000|2022-03-22 06:28:40|95294.6|95214.4|95291.7|95217.1|95299.6|95218.8|95290.4|95213.5|35
1647930530000|2022-03-22 06:28:50|95290.8|95217.8|95312.3|95238.5|95320|95256.2|95290.8|95217.7|45
1647930540000|2022-03-22 06:29:00|95301.6|95251.6|95307.6|95229.2|95316.9|95251.6|95301.6|95226.3|50
1647930550000|2022-03-22 06:29:10|95308.7|95229.5|95300.5|95220.7|95313.2|95245.9|95295.6|95213.6|60
1647930560000|2022-03-22 06:29:20|95300.9|95218.3|95302.5|95220.8|95311.3|95225|95299.2|95218.3|56
1647930570000|2022-03-22 06:29:30|95302.8|95221.1|95305.5|95226.6|95306.1|95226.6|95302.5|95220.6|56
1647930580000|2022-03-22 06:29:40|95305.6|95228|95307.7|95230.8|95310.2|95244.2|95293.6|95227.8|42
1647930590000|2022-03-22 06:29:50|95307.6|95227.3|95307.1|95228.6|95309|95234|95304.5|95226.5|23
1647930600000|2022-03-22 06:30:00|95306.7|95226.4|95300.9|95224.6|95306.7|95241.5|95290|95221.8|25
1647930610000|2022-03-22 06:30:10|95301|95224.3|95286.5|95236.5|95301.7|95239.3|95281.9|95224.3|33
1647930620000|2022-03-22 06:30:20|95286.4|95236.4|95298.4|95222.6|95299.4|95236.4|95280.1|95217.8|39
1647930630000|2022-03-22 06:30:30|95299.2|95222.2|95294.4|95215.1|95300|95222.7|95293.8|95214.4|29
1647930640000|2022-03-22 06:30:40|95295|95213.6|95287.4|95237.4|95301.1|95238.7|95278.6|95213.6|35
1647930650000|2022-03-22 06:30:50|95287.3|95237.3|95280|95230|95299.5|95237.7|95277.9|95219.7|34
1647930660000|2022-03-22 06:31:00|95282|95232|95294.5|95220.2|95294.5|95235.8|95282|95220.2|31
1647930670000|2022-03-22 06:31:10|95294.1|95221|95297.7|95221.7|95300.7|95235.7|95281.7|95217.5|41
1647930680000|2022-03-22 06:31:20|95297.3|95224.8|95281.2|95231.2|95302.7|95240.1|95281.2|95214.2|43
1647930690000|2022-03-22 06:31:30|95281|95231|95250.6|95156.1|95297|95235.7|95250.6|95147.5|42
1647930700000|2022-03-22 06:31:40|95249.5|95152.8|95240|95169|95259.7|95172.7|95238.3|95141.6|44
1647930710000|2022-03-22 06:31:50|95231|95181|95241.5|95168.2|95245.5|95181|95231|95154.8|43
1647930720000|2022-03-22 06:32:00|95241.4|95168.1|95238.6|95149.1|95250.8|95174.4|95238.6|95149.1|45
1647930730000|2022-03-22 06:32:10|95234.8|95131|95183.7|95107.1|95234.8|95138.6|95183.7|95084.6|70
1647930740000|2022-03-22 06:32:20|95183.8|95108.8|95188.4|95089.1|95195.7|95108.8|95170|95063.4|58
1647930750000|2022-03-22 06:32:30|95185.4|95090.3|95182.1|95092.1|95190.6|95099.5|95172.4|95083.9|52
1647930760000|2022-03-22 06:32:40|95181.2|95092.4|95177.5|95066.3|95181.2|95100.6|95160.7|95066.3|51
1647930770000|2022-03-22 06:32:50|95176|95073.5|95182.3|95103.7|95185.2|95105.4|95160|95073.2|61
1647930780000|2022-03-22 06:33:00|95181.6|95104.5|95184.6|95112.3|95184.6|95123|95170.8|95104.5|29
1647930790000|2022-03-22 06:33:10|95184.5|95112.2|95183.2|95112.6|95186.6|95124.9|95172.1|95108.7|21
1647930800000|2022-03-22 06:33:20|95184|95111.9|95186.2|95111.2|95186.2|95123.9|95173.9|95107.7|18
1647930810000|2022-03-22 06:33:30|95185.6|95113.5|95191.2|95114.8|95191.4|95116.4|95184.4|95109.4|31
1647930820000|2022-03-22 06:33:40|95190.3|95115|95204.6|95130.3|95211.2|95130.9|95180.4|95114.8|48
1647930830000|2022-03-22 06:33:50|95204.2|95131.5|95205.8|95135|95209.7|95135|95204|95129|56
1647930840000|2022-03-22 06:34:00|95205.6|95135.1|95209.4|95137.6|95210|95149.6|95199.4|95134|27
1647930850000|2022-03-22 06:34:10|95209.2|95138.2|95228.6|95158.2|95231.6|95170.4|95199.8|95136.5|53
1647930860000|2022-03-22 06:34:20|95230|95158.7|95234.9|95160.2|95238.7|95171.2|95219.4|95156.7|50
1647930870000|2022-03-22 06:34:30|95234.8|95160.6|95233.6|95159.2|95235.3|95162.2|95232.6|95158.5|31
1647930880000|2022-03-22 06:34:40|95233.2|95160.8|95218.1|95168.1|95233.9|95168.1|95218.1|95156.2|21
1647930890000|2022-03-22 06:34:50|95218|95168|95233.2|95160.8|95233.2|95174.5|95218|95155.4|30
1647930900000|2022-03-22 06:35:00|95232.7|95161.2|95215.9|95165.9|95232.7|95169.1|95215.9|95156.2|46
1647930910000|2022-03-22 06:35:10|95217.5|95167.5|95233.6|95161.6|95233.8|95173.9|95214.3|95154.6|42
1647930920000|2022-03-22 06:35:20|95233.5|95162.8|95238|95164.7|95238|95174.5|95224|95158.3|27
1647930930000|2022-03-22 06:35:30|95237.8|95164.6|95236.2|95166|95237.8|95166.7|95234.9|95160.4|21
1647930940000|2022-03-22 06:35:40|95235.6|95163.9|95239.9|95164|95241.4|95180.1|95227.3|95162.2|34
1647930950000|2022-03-22 06:35:50|95239.4|95169|95229.5|95179.5|95240.1|95179.8|95228.6|95162.5|36
1647930960000|2022-03-22 06:36:00|95229.4|95179.4|95241.9|95170.3|95242.4|95182.6|95228.5|95162.4|30
1647930970000|2022-03-22 06:36:10|95243.2|95170.9|95240.8|95169.9|95252.1|95188.8|95232.1|95169.6|50
1647930980000|2022-03-22 06:36:20|95241.2|95169.1|95234.8|95184.8|95241.5|95185.7|95228.1|95166|39
1647930990000|2022-03-22 06:36:30|95233.7|95183.7|95230.9|95180.9|95243.8|95183.7|95230.9|95167.2|37
1647931000000|2022-03-22 06:36:40|95230.5|95180.5|95227.9|95177.9|95237.1|95180.5|95227.9|95166.1|23
1647931010000|2022-03-22 06:36:50|95228.5|95178.5|95237.9|95163.4|95241.5|95180.6|95228.3|95162|24
1647931020000|2022-03-22 06:37:00|95227.8|95177.8|95227.2|95177.2|95240.3|95179.6|95224.8|95164.6|39
1647931030000|2022-03-22 06:37:10|95228|95178|95229.5|95179.5|95231.8|95181.8|95225.8|95175.8|36
1647931040000|2022-03-22 06:37:20|95228.6|95178.6|95229.9|95179.9|95233.4|95183.4|95226.2|95176.2|29
1647931050000|2022-03-22 06:37:30|95239.7|95169.6|95228.4|95178.4|95239.7|95180.7|95227.7|95169.3|23
1647931060000|2022-03-22 06:37:40|95227.6|95177.6|95229.7|95179.7|95230.8|95180.8|95227.6|95177.6|30
1647931070000|2022-03-22 06:37:50|95229.8|95179.8|95238.6|95166.2|95246.6|95180.4|95221.7|95160.3|43
1647931080000|2022-03-22 06:38:00|95240|95163.8|95226.8|95176.8|95240|95183.1|95225.1|95161.9|53
1647931090000|2022-03-22 06:38:10|95225.3|95175.3|95241.9|95171.8|95246.3|95185.2|95223.5|95163.6|48
1647931100000|2022-03-22 06:38:20|95243.2|95170.6|95240.1|95168.2|95243.2|95186.3|95228.3|95167.5|52
1647931110000|2022-03-22 06:38:30|95232|95182|95228|95178|95238.7|95183.2|95227.7|95164.7|50
1647931120000|2022-03-22 06:38:40|95237.9|95166.8|95237.3|95187.3|95246.2|95189.2|95233.1|95166.8|48
1647931130000|2022-03-22 06:38:50|95237.5|95187.5|95236.1|95186.1|95245.9|95189.8|95233.6|95170|33
1647931140000|2022-03-22 06:39:00|95240.6|95190.6|95228.5|95178.5|95245|95190.6|95228.5|95168.1|42
1647931150000|2022-03-22 06:39:10|95229.8|95179.8|95229.9|95179.9|95231.8|95181.8|95225.2|95175.2|41
1647931160000|2022-03-22 06:39:20|95229.7|95179.7|95226|95176|95236.7|95181.3|95223.4|95166.1|50
1647931170000|2022-03-22 06:39:30|95223.6|95173.6|95223.8|95173.8|95235.5|95176.6|95222.2|95160.6|55
1647931180000|2022-03-22 06:39:40|95223.9|95173.9|95229.9|95179.9|95230.5|95180.5|95223.9|95173.9|39
1647931190000|2022-03-22 06:39:50|95231.1|95181.1|95250.1|95177.9|95270.2|95197.7|95231.1|95173.3|45
1647931200000|2022-03-22 06:40:00|95249|95175|95273.5|95189.7|95274|95199.9|95242.7|95175|51
1647931210000|2022-03-22 06:40:10|95273.7|95193.4|95269.7|95196.4|95274.6|95207.1|95257.1|95182.1|43
1647931220000|2022-03-22 06:40:20|95267.2|95193.9|95273.1|95195.7|95275.1|95208.2|95254.2|95190.8|50
1647931230000|2022-03-22 06:40:30|95281.1|95196.9|95280.2|95230.2|95298.2|95230.2|95263.9|95196.9|57
1647931240000|2022-03-22 06:40:40|95281|95231|95289.2|95218.8|95289.4|95231|95273.9|95212.6|42
1647931250000|2022-03-22 06:40:50|95278.2|95228.2|95292.5|95222|95297.3|95236.8|95276.4|95213.9|56
1647931260000|2022-03-22 06:41:00|95284.3|95234.3|95292.1|95219.4|95298.2|95237.1|95281.9|95210.2|52
1647931270000|2022-03-22 06:41:10|95291.9|95218.2|95281.2|95231.2|95294.2|95235.5|95276.9|95211.6|45
1647931280000|2022-03-22 06:41:20|95289.4|95218.8|95277.8|95227.8|95289.4|95234.4|95275.9|95211.1|43
1647931290000|2022-03-22 06:41:30|95277.2|95227.2|95296.2|95218.2|95298.7|95234.7|95276.9|95215.2|55
1647931300000|2022-03-22 06:41:40|95296.8|95219.3|95300.9|95224.7|95301.8|95239.6|95279.6|95218|55
1647931310000|2022-03-22 06:41:50|95301.8|95226.2|95303.3|95230.6|95305.1|95244|95285.3|95224|52
1647931320000|2022-03-22 06:42:00|95303.2|95230.9|95295.7|95245.7|95310.3|95249.1|95293.8|95227.1|47
1647931330000|2022-03-22 06:42:10|95296.7|95246.7|95304.2|95254.2|95320.7|95258.8|95296.7|95232.2|57
1647931340000|2022-03-22 06:42:20|95302.9|95252.9|95318.7|95246.1|95321.4|95262.2|95301.1|95238.3|44
1647931350000|2022-03-22 06:42:30|95311.5|95261.5|95317|95245.2|95323.8|95262.7|95305.8|95241.8|44
1647931360000|2022-03-22 06:42:40|95316.5|95246.2|95317.9|95243.7|95324.9|95259.8|95305.9|95236.4|55
1647931370000|2022-03-22 06:42:50|95317.8|95244.1|95315.7|95243.8|95319.6|95259.2|95303.4|95241.9|37
1647931380000|2022-03-22 06:43:00|95315.6|95243.7|95323|95273|95332.7|95275.4|95305.6|95243.7|50
1647931390000|2022-03-22 06:43:10|95319.5|95269.5|95331.9|95260.3|95335.5|95271.2|95319.5|95256|36
1647931400000|2022-03-22 06:43:20|95333.6|95259.3|95320.5|95270.5|95334.4|95271|95319.4|95258.2|39
1647931410000|2022-03-22 06:43:30|95320.3|95270.3|95322.1|95272.1|95331.6|95272.9|95319.1|95261.2|34
1647931420000|2022-03-22 06:43:40|95321.1|95271.1|95322.3|95272.3|95332.1|95274.9|95318.4|95260|30
1647931430000|2022-03-22 06:43:50|95322|95272|95342|95265.8|95342|95280.9|95321.2|95263.2|41
1647931440000|2022-03-22 06:44:00|95341.1|95269.8|95345.5|95273|95348.4|95286.4|95332|95266|58
1647931450000|2022-03-22 06:44:10|95345.1|95273.2|95331.6|95281.6|95347.2|95284.3|95331.1|95271.6|47
1647931460000|2022-03-22 06:44:20|95341.8|95271.3|95333.7|95283.7|95343.2|95283.7|95329.8|95270.5|41
1647931470000|2022-03-22 06:44:30|95337.1|95287.1|95339.8|95289.8|95349.9|95290.8|95337.1|95277.2|46
1647931480000|2022-03-22 06:44:40|95340.2|95290.2|95341.8|95291.8|95362.3|95292.7|95340.1|95273.2|47
1647931490000|2022-03-22 06:44:50|95341|95291|95339.6|95289.6|95342.5|95292.5|95337.7|95287.7|43
1647931500000|2022-03-22 06:45:00|95339.4|95289.4|95347|95276.9|95348.4|95289.9|95334.8|95272.4|50
1647931510000|2022-03-22 06:45:10|95338.3|95288.3|95339.6|95289.6|95351.7|95292.2|95338.3|95275.4|37
1647931520000|2022-03-22 06:45:20|95339.7|95289.7|95358.2|95287.1|95366.4|95297.6|95339.7|95278.2|52
1647931530000|2022-03-22 06:45:30|95348.6|95298.6|95339.2|95289.2|95357.7|95301.3|95338.3|95276.1|52
1647931540000|2022-03-22 06:45:40|95338.2|95288.2|95339.7|95289.7|95348|95291|95337.5|95276.8|36
1647931550000|2022-03-22 06:45:50|95339.5|95289.5|95339.6|95289.6|95340.2|95290.2|95338.6|95288.6|25
1647931560000|2022-03-22 06:46:00|95339.8|95289.8|95336.9|95286.9|95343.1|95290.3|95327.6|95264.4|39
1647931570000|2022-03-22 06:46:10|95336.4|95286.4|95345.6|95295.6|95355|95297.8|95333.4|95277.7|49
1647931580000|2022-03-22 06:46:20|95345|95295|95355.1|95280.9|95357.1|95295.7|95342.9|95280.9|40
1647931590000|2022-03-22 06:46:30|95355.3|95281.2|95342.2|95292.2|95355.8|95295.2|95342.2|95281|33
1647931600000|2022-03-22 06:46:40|95351.9|95281.1|95341.3|95291.3|95351.9|95293.8|95340.4|95279.5|25
1647931610000|2022-03-22 06:46:50|95341.7|95291.7|95342|95292|95353|95293|95341.3|95281.3|33
1647931620000|2022-03-22 06:47:00|95340.8|95290.8|95331.9|95281.9|95347.5|95291.4|95330.7|95257.6|52
1647931630000|2022-03-22 06:47:10|95332.5|95282.5|95341.7|95291.7|95354.6|95295.6|95332.4|95271.6|55
1647931640000|2022-03-22 06:47:20|95342.3|95292.3|95336.5|95286.5|95348.3|95292.3|95333.5|95274.8|36
1647931650000|2022-03-22 06:47:30|95335.8|95285.8|95338.8|95268.1|95338.8|95287.9|95328|95267.9|31
1647931660000|2022-03-22 06:47:40|95330.5|95280.5|95336.9|95286.9|95346.2|95286.9|95329.1|95268|43
1647931670000|2022-03-22 06:47:50|95347.2|95277.2|95344.9|95274.4|95347.5|95289.4|95335.8|95274.4|45
1647931680000|2022-03-22 06:48:00|95334.5|95284.5|95325.3|95275.3|95342.4|95284.5|95324.7|95261.7|54
1647931690000|2022-03-22 06:48:10|95325.8|95275.8|95332.6|95261.7|95336.2|95276.7|95323.4|95261.7|34
1647931700000|2022-03-22 06:48:20|95332.8|95262.3|95332.7|95261.3|95334.7|95272.7|95322.7|95258.1|33
1647931710000|2022-03-22 06:48:30|95332.8|95262|95324|95274|95335.5|95276.4|95321.6|95261.4|44
1647931720000|2022-03-22 06:48:40|95324.1|95274.1|95322.2|95272.2|95324.5|95274.5|95321.6|95271.6|26
1647931730000|2022-03-22 06:48:50|95321|95271|95325.7|95275.7|95334.4|95276.1|95321|95264.4|41
1647931740000|2022-03-22 06:49:00|95326|95276|95326.7|95276.7|95331.3|95276.7|95320.3|95261.3|43
1647931750000|2022-03-22 06:49:10|95327.7|95277.7|95326.2|95276.2|95328.8|95278.8|95324.5|95274.5|32
1647931760000|2022-03-22 06:49:20|95326.1|95276.1|95326.9|95276.9|95327.4|95277.4|95325.6|95275.6|24
1647931770000|2022-03-22 06:49:30|95327.5|95277.5|95345.7|95274.6|95345.7|95288.6|95327.2|95271.3|31
1647931780000|2022-03-22 06:49:40|95345.4|95273.4|95353.6|95281.4|95355.5|95292.9|95334.2|95271.1|29
1647931790000|2022-03-22 06:49:50|95344.3|95294.3|95357.5|95284.9|95359|95294.9|95337.7|95276.8|47
1647931800000|2022-03-22 06:50:00|95356.8|95283.6|95354.4|95280.5|95356.8|95292.1|95341.1|95277.4|51
1647931810000|2022-03-22 06:50:10|95354.5|95280.6|95325.8|95254.3|95357.3|95294.9|95325.8|95242.7|27
1647931820000|2022-03-22 06:50:20|95326.9|95251.2|95324|95253.2|95328.5|95268.9|95312.6|95250|47
1647931830000|2022-03-22 06:50:30|95326.9|95249.7|95327.2|95254.8|95327.2|95265.5|95313.3|95248.4|43
1647931840000|2022-03-22 06:50:40|95325.5|95252.2|95315.6|95265.6|95328|95268.3|95313.4|95250.8|50
1647931850000|2022-03-22 06:50:50|95316.7|95266.7|95326.9|95255.9|95329.6|95266.7|95315.3|95251.1|31
1647931860000|2022-03-22 06:51:00|95316.5|95266.5|95318.6|95268.6|95350.3|95300.3|95315.7|95251.1|64
1647931870000|2022-03-22 06:51:10|95319.7|95269.7|95332.3|95249.8|95338.9|95272.6|95319.6|95245.7|64
1647931880000|2022-03-22 06:51:20|95332.5|95250.1|95333.5|95252.9|95335.5|95256.5|95329.1|95245.2|45
1647931890000|2022-03-22 06:51:30|95332.1|95251.3|95336.8|95247.6|95337.1|95253.9|95332|95246.5|51
1647931900000|2022-03-22 06:51:40|95336.5|95247.7|95331.2|95254.7|95341.4|95257.9|95330.9|95246.2|46
1647931910000|2022-03-22 06:51:50|95334.4|95254.9|95330.7|95259.5|95337.7|95260.1|95330.5|95250.7|52
1647931920000|2022-03-22 06:52:00|95332.8|95259.3|95327.3|95255.4|95336.5|95259.3|95326.8|95252.9|48
1647931930000|2022-03-22 06:52:10|95326.6|95255.5|95315.1|95265.1|95326.6|95266.6|95314.9|95255.2|34
1647931940000|2022-03-22 06:52:20|95315.2|95265.2|95326.5|95255|95327.9|95266.1|95314.8|95251.3|28
1647931950000|2022-03-22 06:52:30|95326.2|95253.8|95315.8|95265.8|95336.1|95273.7|95315.6|95251.7|36
1647931960000|2022-03-22 06:52:40|95327.6|95254.4|95329.2|95257.9|95329.8|95266.6|95315.7|95251.1|31
1647931970000|2022-03-22 06:52:50|95329.7|95258|95331.3|95257.3|95334.1|95269.1|95319.1|95252.7|39
1647931980000|2022-03-22 06:53:00|95331.1|95257.1|95327.4|95256.2|95331.1|95270.4|95319|95253.9|31
1647931990000|2022-03-22 06:53:10|95327.3|95255.8|95328.8|95254.8|95329.6|95265.9|95314.3|95248.8|38
1647932000000|2022-03-22 06:53:20|95330.2|95255.9|95328.1|95252.6|95330.2|95269|95317.1|95252.6|22
1647932010000|2022-03-22 06:53:30|95327.4|95254.4|95326.2|95254.7|95328.3|95267|95316.4|95253.4|22
1647932020000|2022-03-22 06:53:40|95316.3|95266.3|95316.6|95266.6|95336.5|95271.5|95316.3|95249.6|45
1647932030000|2022-03-22 06:53:50|95317.3|95267.3|95324|95250.6|95327.7|95269.5|95316.7|95249.5|26
1647932040000|2022-03-22 06:54:00|95323.5|95252.7|95329.2|95251.8|95330.2|95256.4|95322.9|95248.4|32
1647932050000|2022-03-22 06:54:10|95328.9|95251.4|95327.2|95253.4|95329.1|95253.9|95325.3|95248.5|34
1647932060000|2022-03-22 06:54:20|95326.9|95252|95326.6|95253.2|95330.3|95266.1|95316.1|95246.4|21
1647932070000|2022-03-22 06:54:30|95326.5|95254.5|95328.9|95255.8|95331.1|95270.2|95320.2|95253|20
1647932080000|2022-03-22 06:54:40|95329|95257.1|95331.4|95256.8|95339.7|95261.9|95328.8|95250.2|51
1647932090000|2022-03-22 06:54:50|95331.3|95256.9|95331.8|95260.8|95334.5|95273.7|95320.5|95254.4|49
1647932100000|2022-03-22 06:55:00|95332|95258.6|95330.5|95259.2|95338.8|95271.8|95320.6|95246.1|64
1647932110000|2022-03-22 06:55:10|95329.8|95259.6|95332.5|95254.7|95332.8|95274.1|95317.9|95254.5|41
1647932120000|2022-03-22 06:55:20|95331.2|95258.9|95330.8|95254.5|95334|95259.6|95330.6|95253|37
1647932130000|2022-03-22 06:55:30|95330.6|95254.2|95329.6|95253.1|95331.4|95269.9|95319.9|95250|30
1647932140000|2022-03-22 06:55:40|95328.6|95251.5|95317.8|95267.8|95329.4|95269.9|95317.1|95251.5|33
1647932150000|2022-03-22 06:55:50|95318.2|95268.2|95329.7|95255.3|95330.9|95269.9|95317.2|95252.1|40
1647932160000|2022-03-22 06:56:00|95330|95254.5|95326.7|95252.5|95331.4|95267.1|95316.2|95250.9|55
1647932170000|2022-03-22 06:56:10|95328.5|95254.5|95330|95255.4|95335.3|95257.5|95327.6|95253|41
1647932180000|2022-03-22 06:56:20|95331|95253.8|95331.4|95259|95337.7|95269.9|95315.6|95248.7|68
1647932190000|2022-03-22 06:56:30|95333.3|95256.8|95327.7|95257|95335.4|95273.3|95316.5|95250.4|65
1647932200000|2022-03-22 06:56:40|95328.3|95256.2|95339.6|95263.4|95347.2|95274.3|95318|95248|60
1647932210000|2022-03-22 06:56:50|95354.9|95264.4|95335|95264.4|95360.4|95278.6|95323.9|95260.1|48
1647932220000|2022-03-22 06:57:00|95335.9|95262.3|95331|95258.9|95336.8|95275.9|95320.7|95258.2|46
1647932230000|2022-03-22 06:57:10|95332.4|95259.6|95321.3|95271.3|95332.9|95271.7|95319.8|95258.4|41
1647932240000|2022-03-22 06:57:20|95320.8|95270.8|95358.1|95283.6|95362.3|95295.8|95320.5|95257.7|48
1647932250000|2022-03-22 06:57:30|95355.3|95282.2|95342.5|95292.5|95355.3|95293.8|95340.4|95275.8|37
1647932260000|2022-03-22 06:57:40|95341.7|95291.7|95343|95293|95352.2|95293.8|95341.4|95279.8|44
1647932270000|2022-03-22 06:57:50|95343.3|95293.3|95343.2|95293.2|95358|95293.5|95342.1|95281.5|33
1647932280000|2022-03-22 06:58:00|95343|95293|95347.1|95274.8|95360.7|95295.6|95338.5|95273.1|43
1647932290000|2022-03-22 06:58:10|95347.5|95276.5|95355.6|95283.3|95359.4|95286.3|95347.3|95272.6|38
1647932300000|2022-03-22 06:58:20|95356|95280.1|95345.9|95295.9|95358.7|95295.9|95345.9|95279.3|31
1647932310000|2022-03-22 06:58:30|95359|95282.1|95350.3|95300.3|95364.4|95305|95350.1|95282.1|50
1647932320000|2022-03-22 06:58:40|95360.1|95288.4|95362.4|95287.4|95367.1|95290.9|95360.1|95279.2|33
1647932330000|2022-03-22 06:58:50|95363.3|95285.7|95362.5|95285.3|95367.3|95293.6|95361.7|95281.3|46
1647932340000|2022-03-22 06:59:00|95363.7|95286.6|95365.5|95289.6|95368.9|95290.3|95360.8|95283.5|43
1647932350000|2022-03-22 06:59:10|95366|95292.2|95377.9|95297.9|95377.9|95300.8|95366|95286.5|52
1647932360000|2022-03-22 06:59:20|95364.2|95314.2|95385.9|95310.9|95391.9|95324.4|95364.2|95298.7|63
1647932370000|2022-03-22 06:59:30|95383|95309.3|95385.5|95307.4|95393.2|95323.9|95367.4|95303.2|51
1647932380000|2022-03-22 06:59:40|95384|95308|95384|95313.1|95386.1|95323.3|95369.2|95305|40
1647932390000|2022-03-22 06:59:50|95391.6|95317.9|95377.3|95327.3|95391.6|95329.1|95376.6|95312.7|34
1647932400000|2022-03-22 07:00:00|95388.6|95316.5|95385.6|95310|95392.9|95323.4|95364|95301.9|58
1647932410000|2022-03-22 07:00:10|95386.1|95310.3|95371.4|95321.4|95386.9|95325.8|95369.6|95308.8|63
1647932420000|2022-03-22 07:00:20|95370.7|95320.7|95378.3|95328.3|95390.5|95329.9|95370.7|95309.4|59
1647932430000|2022-03-22 07:00:30|95378.2|95328.2|95377.4|95327.4|95390.7|95330.4|95376.9|95317.9|57
1647932440000|2022-03-22 07:00:40|95377.6|95327.6|95379.4|95329.4|95380.9|95330.9|95376.3|95326.3|41
1647932450000|2022-03-22 07:00:50|95379.5|95329.5|95386.6|95316.1|95389.5|95329.5|95372.9|95311.9|33
1647932460000|2022-03-22 07:01:00|95385.9|95314.7|95374.3|95324.3|95385.9|95333.3|95374.3|95314.7|53
1647932470000|2022-03-22 07:01:10|95374.4|95324.4|95375|95325|95383.5|95328.7|95364.8|95304.1|56
1647932480000|2022-03-22 07:01:20|95372.7|95322.7|95377.8|95327.8|95389.3|95332|95372.7|95316.8|63
1647932490000|2022-03-22 07:01:30|95378.3|95328.3|95376.3|95326.3|95387.1|95329.9|95375.9|95317.1|56
1647932500000|2022-03-22 07:01:40|95374.9|95324.9|95378.7|95328.7|95379.1|95329.1|95372.9|95322.9|45
1647932510000|2022-03-22 07:01:50|95378.6|95328.6|95374.4|95324.4|95388.6|95332.4|95371.8|95318.5|58
1647932520000|2022-03-22 07:02:00|95371.7|95321.7|95374.3|95324.3|95380.3|95330.3|95371.6|95321.6|59
1647932530000|2022-03-22 07:02:10|95374|95324|95372|95322|95376.3|95326.3|95371|95321|40
1647932540000|2022-03-22 07:02:20|95372.2|95322.2|95366.4|95316.4|95379|95323.4|95366|95308.6|52
1647932550000|2022-03-22 07:02:30|95365.7|95315.7|95354.2|95304.2|95365.7|95315.7|95354|95304|63
1647932560000|2022-03-22 07:02:40|95355.1|95305.1|95357|95307|95359.3|95309.3|95355.1|95305.1|40
1647932570000|2022-03-22 07:02:50|95356.7|95306.7|95378.9|95328.9|95378.9|95328.9|95356.7|95306.7|52
1647932580000|2022-03-22 07:03:00|95376.6|95326.6|95378.3|95328.3|95380.4|95330.4|95373.8|95323.8|64
1647932590000|2022-03-22 07:03:10|95378.9|95328.9|95380|95330|95381.1|95331.1|95375|95325|40
1647932600000|2022-03-22 07:03:20|95379.7|95329.7|95381.8|95331.8|95383.2|95333.2|95376.3|95326.3|37
1647932610000|2022-03-22 07:03:30|95381.1|95331.1|95384.6|95334.6|95384.6|95334.6|95377.9|95327.9|39
1647932620000|2022-03-22 07:03:40|95384.3|95334.3|95385.6|95335.6|95385.7|95335.7|95380.9|95330.9|33
1647932630000|2022-03-22 07:03:50|95382.2|95332.2|95379.7|95329.7|95383.5|95333.5|95378.9|95328.9|35
1647932640000|2022-03-22 07:04:00|95380.3|95330.3|95353.1|95303.1|95380.3|95330.3|95352.6|95302.6|61
1647932650000|2022-03-22 07:04:10|95353.4|95303.4|95345.5|95295.5|95353.7|95306.2|95331.2|95292.9|56
1647932660000|2022-03-22 07:04:20|95345.2|95295.2|95337.7|95287.7|95346.3|95296.3|95337.7|95287.7|40
1647932670000|2022-03-22 07:04:30|95342|95292|95329|95304|95343|95307.1|95329|95288.1|31
1647932680000|2022-03-22 07:04:40|95329.6|95304.6|95319.5|95294.5|95334.6|95305|95319.5|95280.6|42
1647932690000|2022-03-22 07:04:50|95318.9|95293.9|95317.4|95292.4|95331.9|95296.9|95315.5|95281.9|40
1647932700000|2022-03-22 07:05:00|95317.1|95292.1|95312.3|95287.3|95327.5|95292.6|95312.2|95275.5|38
1647932710000|2022-03-22 07:05:10|95325.9|95275.9|95311.3|95286.3|95325.9|95288.3|95307.9|95269|52
1647932720000|2022-03-22 07:05:20|95312.9|95287.9|95316.6|95291.6|95328.9|95292.8|95312.9|95278.8|32
1647932730000|2022-03-22 07:05:30|95317|95292|95317.2|95292.2|95318.1|95293.1|95316.7|95291.7|39
1647932740000|2022-03-22 07:05:40|95317.1|95292.1|95320.2|95295.2|95330.6|95296.9|95314.1|95277|41
1647932750000|2022-03-22 07:05:50|95320.8|95295.8|95324.8|95299.8|95336.9|95301.9|95320.7|95283.3|20
1647932760000|2022-03-22 07:06:00|95324.9|95299.9|95322.7|95297.7|95336.2|95299.9|95321.1|95283.5|38
1647932770000|2022-03-22 07:06:10|95322.8|95297.8|95321.4|95296.4|95323.5|95298.5|95321|95296|22
1647932780000|2022-03-22 07:06:20|95320.5|95295.5|95327.8|95277.8|95330.9|95295.6|95313.7|95276.2|40
1647932790000|2022-03-22 07:06:30|95327.9|95277.9|95324.5|95274.5|95328.6|95289.8|95313.5|95272.8|41
1647932800000|2022-03-22 07:06:40|95327.2|95277.2|95314.4|95264.4|95327.5|95290.3|95313.3|95264.4|40
1647932810000|2022-03-22 07:06:50|95314.3|95264.3|95303.4|95278.4|95315.9|95279.7|95301.3|95260.8|41
1647932820000|2022-03-22 07:07:00|95303.6|95278.6|95308.9|95283.9|95321.4|95285.3|95302.5|95271.1|35
1647932830000|2022-03-22 07:07:10|95307.7|95282.7|95325.3|95275.3|95325.5|95288.6|95306.7|95273.5|46
1647932840000|2022-03-22 07:07:20|95324.8|95274.8|95315.6|95290.6|95325.5|95294.9|95314.8|95273.9|47
1647932850000|2022-03-22 07:07:30|95315.4|95290.4|95307.7|95282.7|95321.7|95293.3|95306.8|95271.7|34
1647932860000|2022-03-22 07:07:40|95307.5|95282.5|95313.2|95288.2|95327.4|95288.2|95305.9|95269|53
1647932870000|2022-03-22 07:07:50|95313.3|95288.3|95318.8|95293.8|95332.1|95294.4|95313.3|95277.2|44
1647932880000|2022-03-22 07:08:00|95318.5|95293.5|95305.8|95280.8|95320.5|95293.5|95305.3|95269.9|44
1647932890000|2022-03-22 07:08:10|95304.2|95279.2|95307.9|95282.9|95320.9|95294.4|95304.2|95270.9|50
1647932900000|2022-03-22 07:08:20|95308.6|95283.6|95328.3|95303.3|95344.2|95306.4|95308.6|95283.6|65
1647932910000|2022-03-22 07:08:30|95328.4|95303.4|95326.9|95301.9|95331.7|95306.7|95325.2|95300.2|59
1647932920000|2022-03-22 07:08:40|95327.2|95302.2|95333.9|95308.9|95349.2|95313.9|95326.5|95292.9|49
1647932930000|2022-03-22 07:08:50|95336.3|95311.3|95306.1|95256.1|95338.9|95311.3|95295.3|95253.6|69
1647932940000|2022-03-22 07:09:00|95306.2|95256.2|95304.9|95254.9|95307.3|95257.3|95299.6|95249.6|53
1647932950000|2022-03-22 07:09:10|95305.2|95255.2|95299.4|95249.4|95305.5|95255.5|95298.3|95248.3|69
1647932960000|2022-03-22 07:09:20|95299.3|95249.3|95298.3|95248.3|95300.5|95250.5|95297.5|95247.5|44
1647932970000|2022-03-22 07:09:30|95298.1|95248.1|95293.1|95243.1|95298.8|95248.8|95289.8|95239.8|36
1647932980000|2022-03-22 07:09:40|95294.2|95244.2|95286.7|95236.7|95298.6|95248.6|95285.1|95235.1|68
1647932990000|2022-03-22 07:09:50|95286.2|95236.2|95298.8|95248.8|95298.8|95248.8|95285.4|95235.4|48
1647933000000|2022-03-22 07:10:00|95299.3|95249.3|95301.4|95251.4|95301.7|95251.7|95293.4|95243.4|66
1647933010000|2022-03-22 07:10:10|95301.5|95251.5|95301|95251|95303.6|95253.6|95300.3|95250.3|51
1647933020000|2022-03-22 07:10:20|95300.6|95250.6|95286.6|95236.6|95301.8|95251.8|95283.6|95233.6|57
1647933030000|2022-03-22 07:10:30|95286.3|95236.3|95293.7|95243.7|95295|95245|95286.3|95236.3|53
1647933040000|2022-03-22 07:10:40|95293.3|95243.3|95292.2|95242.2|95294.8|95244.8|95291.9|95241.9|33
1647933050000|2022-03-22 07:10:50|95292.6|95242.6|95297.7|95247.7|95300|95250|95289.3|95239.3|33
1647933060000|2022-03-22 07:11:00|95297.5|95247.5|95297.4|95247.4|95298.6|95248.6|95293.3|95243.3|44
1647933070000|2022-03-22 07:11:10|95297.1|95247.1|95301.8|95251.8|95305.3|95255.3|95297.1|95247.1|42
1647933080000|2022-03-22 07:11:20|95301.9|95251.9|95306.2|95256.2|95306.2|95256.2|95300.8|95250.8|42
1647933090000|2022-03-22 07:11:30|95306.8|95256.8|95294.6|95269.6|95306.8|95270.1|95292|95252.4|35
1647933100000|2022-03-22 07:11:40|95294.1|95269.1|95294.3|95269.3|95294.9|95269.9|95286.3|95261.3|38
1647933110000|2022-03-22 07:11:50|95294.7|95269.7|95320.4|95270.4|95324.1|95274.1|95293.6|95258.9|62
1647933120000|2022-03-22 07:12:00|95321.5|95271.5|95321|95271|95324.5|95287.7|95308.2|95265.3|64
1647933130000|2022-03-22 07:12:10|95322.5|95272.5|95325.9|95275.9|95327.9|95277.9|95319.7|95269.7|63
1647933140000|2022-03-22 07:12:20|95325.8|95275.8|95352.5|95302.5|95357.2|95304.8|95323.5|95273.5|58
1647933150000|2022-03-22 07:12:30|95352.7|95302.7|95353.9|95303.9|95355.9|95305.9|95348.8|95298.8|59
1647933160000|2022-03-22 07:12:40|95354.5|95304.5|95352.7|95302.7|95360.8|95310.8|95351.9|95301.9|54
1647933170000|2022-03-22 07:12:50|95353.2|95303.2|95358.9|95308.9|95361.2|95311.2|95352.1|95302.1|51
1647933180000|2022-03-22 07:13:00|95358.5|95308.5|95347.5|95297.5|95358.5|95308.5|95346.8|95296.8|41
1647933190000|2022-03-22 07:13:10|95348.1|95298.1|95345.9|95295.9|95355|95305|95345.4|95295.4|53
1647933200000|2022-03-22 07:13:20|95346.1|95296.1|95350.4|95300.4|95355.5|95305.5|95346|95296|35
1647933210000|2022-03-22 07:13:30|95350.7|95300.7|95352.2|95302.2|95354.2|95304.2|95349.4|95299.4|29
1647933220000|2022-03-22 07:13:40|95352.3|95302.3|95365.5|95315.5|95366.8|95316.8|95350.8|95300.8|34
1647933230000|2022-03-22 07:13:50|95368.1|95318.1|95387|95337|95387|95337|95367.8|95317.8|61
1647933240000|2022-03-22 07:14:00|95383.9|95333.9|95376.9|95326.9|95384.2|95334.2|95375.7|95325.7|38
1647933250000|2022-03-22 07:14:10|95376.8|95326.8|95376.6|95326.6|95381.9|95331.9|95375.4|95325.4|45
1647933260000|2022-03-22 07:14:20|95376.4|95326.4|95355.9|95305.9|95381.7|95331.7|95353.5|95303.5|49
1647933270000|2022-03-22 07:14:30|95355.3|95305.3|95347.7|95297.7|95362.7|95312.7|95347.7|95297.7|46
1647933280000|2022-03-22 07:14:40|95347.5|95297.5|95345.7|95295.7|95351.1|95301.1|95345.7|95295.7|39
1647933290000|2022-03-22 07:14:50|95345.8|95295.8|95351.3|95301.3|95356.7|95306.7|95345.8|95295.8|39
1647933300000|2022-03-22 07:15:00|95351.5|95301.5|95352.8|95302.8|95356.3|95306.3|95348.8|95298.8|57
1647933310000|2022-03-22 07:15:10|95353.1|95303.1|95353.9|95303.9|95357.5|95307.5|95353.1|95303.1|35
1647933320000|2022-03-22 07:15:20|95354.1|95304.1|95357.8|95307.8|95357.8|95307.8|95350.2|95300.2|27
1647933330000|2022-03-22 07:15:30|95357.1|95307.1|95355.4|95305.4|95357.3|95307.3|95354.2|95304.2|29
1647933340000|2022-03-22 07:15:40|95355.5|95305.5|95357.1|95307.1|95358.5|95308.5|95352.5|95302.5|38
1647933350000|2022-03-22 07:15:50|95355.6|95305.6|95360|95310|95365.9|95315.9|95350.3|95300.3|45
1647933360000|2022-03-22 07:16:00|95362.9|95312.9|95352.7|95302.7|95364.2|95314.2|95351.9|95301.9|57
1647933370000|2022-03-22 07:16:10|95351.5|95301.5|95356.3|95306.3|95361|95311|95350.8|95300.8|45
1647933380000|2022-03-22 07:16:20|95356.5|95306.5|95349.4|95299.4|95357.5|95307.5|95349.4|95299.4|39
1647933390000|2022-03-22 07:16:30|95349.3|95299.3|95351.7|95301.7|95351.7|95301.7|95346.3|95296.3|25
1647933400000|2022-03-22 07:16:40|95351.9|95301.9|95349.6|95299.6|95353.7|95303.7|95349.2|95299.2|34
1647933410000|2022-03-22 07:16:50|95349.8|95299.8|95347.9|95297.9|95352.4|95302.4|95344.9|95294.9|31
1647933420000|2022-03-22 07:17:00|95343.8|95293.8|95342.6|95292.6|95346.9|95296.9|95341.7|95291.7|55
1647933430000|2022-03-22 07:17:10|95342.5|95292.5|95337.2|95287.2|95344.9|95294.9|95336.4|95286.4|19
1647933440000|2022-03-22 07:17:20|95341.5|95291.5|95344.5|95294.5|95347|95297|95340.4|95290.4|31
1647933450000|2022-03-22 07:17:30|95344.7|95294.7|95343.5|95293.5|95344.8|95294.8|95342|95292|36
1647933460000|2022-03-22 07:17:40|95343.3|95293.3|95337.7|95287.7|95343.5|95293.5|95336.1|95286.1|53
1647933470000|2022-03-22 07:17:50|95338.7|95288.7|95347.5|95297.5|95356.5|95304.9|95338.5|95281.8|62
1647933480000|2022-03-22 07:18:00|95347.9|95297.9|95347.4|95297.4|95356.2|95306.2|95346.3|95296.3|55
1647933490000|2022-03-22 07:18:10|95346|95296|95347.6|95297.6|95351.3|95301.3|95346|95296|51
1647933500000|2022-03-22 07:18:20|95347.3|95297.3|95354.3|95304.3|95355.5|95305.5|95345.6|95295.6|47
1647933510000|2022-03-22 07:18:30|95355|95305|95353.7|95303.7|95357.8|95319.8|95339|95300.8|52
1647933520000|2022-03-22 07:18:40|95352.6|95302.6|95337.7|95312.7|95357|95318.2|95337.6|95302.3|34
1647933530000|2022-03-22 07:18:50|95337.5|95312.5|95339.8|95289.8|95349.6|95313.7|95336.7|95287.8|54
1647933540000|2022-03-22 07:19:00|95339.9|95289.9|95313.4|95263.4|95341.9|95291.9|95309.5|95259.5|67
1647933550000|2022-03-22 07:19:10|95314.2|95264.2|95313.3|95263.3|95318.2|95278.5|95297.8|95259.2|60
1647933560000|2022-03-22 07:19:20|95313.6|95263.6|95306.4|95256.4|95314.3|95264.3|95304.7|95254.7|53
1647933570000|2022-03-22 07:19:30|95306.1|95256.1|95313.7|95263.7|95315.4|95265.4|95306|95256|53
1647933580000|2022-03-22 07:19:40|95317.1|95267.1|95300.2|95250.2|95318.2|95268.2|95299.4|95249.4|65
1647933590000|2022-03-22 07:19:50|95302.1|95252.1|95302.6|95252.6|95302.9|95252.9|95299.7|95249.7|49
1647933600000|2022-03-22 07:20:00|95302.1|95252.1|95301.2|95251.2|95304.9|95254.9|95301.2|95251.2|42
1647933610000|2022-03-22 07:20:10|95301.1|95251.1|95298.5|95248.5|95301.5|95251.5|95296.6|95246.6|46
1647933620000|2022-03-22 07:20:20|95298.8|95248.8|95299.1|95249.1|95301.6|95251.6|95295.5|95245.5|44
1647933630000|2022-03-22 07:20:30|95296.2|95246.2|95294.5|95244.5|95299|95249|95294|95244|47
1647933640000|2022-03-22 07:20:40|95294.4|95244.4|95285|95235|95295.4|95245.4|95283.6|95233.6|54
1647933650000|2022-03-22 07:20:50|95286|95236|95285.7|95235.7|95286.8|95236.8|95284.6|95234.6|45
1647933660000|2022-03-22 07:21:00|95286|95236|95274.4|95224.4|95286.5|95236.5|95273.7|95223.7|46
1647933670000|2022-03-22 07:21:10|95277.6|95227.6|95280.8|95230.8|95283.1|95241.4|95266.4|95225.9|39
1647933680000|2022-03-22 07:21:20|95279.7|95229.7|95279.6|95229.6|95283.5|95233.5|95277.6|95227.6|45
1647933690000|2022-03-22 07:21:30|95283.3|95233.3|95282|95232|95287.1|95237.1|95278.3|95228.3|48
1647933700000|2022-03-22 07:21:40|95282.5|95232.5|95295|95245|95295.8|95256.3|95279.8|95232.3|66
1647933710000|2022-03-22 07:21:50|95295.2|95245.2|95314.9|95264.9|95317|95267|95295.2|95245.2|52
1647933720000|2022-03-22 07:22:00|95315.5|95265.5|95312.9|95262.9|95316.9|95266.9|95312|95262|34
1647933730000|2022-03-22 07:22:10|95313|95263|95304.1|95254.1|95314.5|95268.5|95290.1|95249.8|59
1647933740000|2022-03-22 07:22:20|95303.2|95253.2|95304.1|95254.1|95307.2|95257.2|95300.9|95250.9|51
1647933750000|2022-03-22 07:22:30|95303.9|95253.9|95301.3|95251.3|95305.8|95255.8|95300.6|95250.6|24
1647933760000|2022-03-22 07:22:40|95301.1|95251.1|95306.9|95256.9|95312.4|95262.4|95300.9|95250.9|44
1647933770000|2022-03-22 07:22:50|95307.2|95257.2|95308|95258|95311|95261|95303|95253|43
1647933780000|2022-03-22 07:23:00|95307.5|95257.5|95317.9|95267.9|95318.2|95268.2|95302.3|95243|56
1647933790000|2022-03-22 07:23:10|95317.3|95267.3|95303.9|95253.9|95318.4|95268.4|95303.5|95253.5|51
1647933800000|2022-03-22 07:23:20|95304.3|95254.3|95307.4|95257.4|95308.9|95258.9|95300.5|95250.5|46
1647933810000|2022-03-22 07:23:30|95307.7|95257.7|95302.7|95252.7|95307.7|95257.7|95302.7|95252.7|35
1647933820000|2022-03-22 07:23:40|95300|95250|95292.8|95242.8|95304.3|95254.3|95292.8|95242.8|54
1647933830000|2022-03-22 07:23:50|95293.2|95243.2|95289|95239|95298.1|95248.1|95288.3|95238.3|40
1647933840000|2022-03-22 07:24:00|95288.8|95238.8|95286.2|95236.2|95297.8|95247.8|95286.2|95236.2|51
1647933850000|2022-03-22 07:24:10|95285|95235|95288.7|95238.7|95289.6|95239.6|95284|95234|44
1647933860000|2022-03-22 07:24:20|95287.9|95237.9|95289|95239|95290.1|95240.1|95285|95235|31
1647933870000|2022-03-22 07:24:30|95288.5|95238.5|95288|95238|95291.2|95241.2|95282.3|95232.3|30
1647933880000|2022-03-22 07:24:40|95288.6|95238.6|95305.6|95255.6|95306.4|95256.4|95285.3|95235.3|41
1647933890000|2022-03-22 07:24:50|95304.5|95254.5|95301.1|95251.1|95307.8|95257.8|95300.5|95250.5|46
1647933900000|2022-03-22 07:25:00|95301.3|95251.3|95314.9|95264.9|95314.9|95270.5|95292.3|95249.7|61
1647933910000|2022-03-22 07:25:10|95313.6|95263.6|95310.2|95260.2|95314.3|95264.3|95310.2|95260.2|34
1647933920000|2022-03-22 07:25:20|95308|95258|95323.4|95273.4|95324.7|95274.7|95304.4|95254.4|51
1647933930000|2022-03-22 07:25:30|95324.3|95274.3|95327.7|95277.7|95328.5|95278.5|95322.9|95272.9|42
1647933940000|2022-03-22 07:25:40|95330.9|95280.9|95329.2|95279.2|95334|95284|95326.1|95276.1|56
1647933950000|2022-03-22 07:25:50|95326.6|95276.6|95328.6|95278.6|95330.3|95280.3|95323.3|95273.3|48
1647933960000|2022-03-22 07:26:00|95328.7|95278.7|95333|95283|95333.6|95283.6|95327.6|95277.6|52
1647933970000|2022-03-22 07:26:10|95332.9|95282.9|95332.4|95282.4|95340|95290|95331.9|95281.9|53
1647933980000|2022-03-22 07:26:20|95331|95281|95331.9|95281.9|95335.8|95285.8|95329.9|95279.9|51
1647933990000|2022-03-22 07:26:30|95331.6|95281.6|95323.6|95273.6|95331.6|95290.9|95315|95273.3|38
1647934000000|2022-03-22 07:26:40|95323.2|95273.2|95318.6|95268.6|95324.7|95280.1|95305.1|95267.5|51
1647934010000|2022-03-22 07:26:50|95318.8|95268.8|95327.1|95277.1|95327.3|95286.1|95311.1|95267.6|41
1647934020000|2022-03-22 07:27:00|95326.9|95276.9|95326.6|95276.6|95327.1|95286.6|95310.2|95271.3|49
1647934030000|2022-03-22 07:27:10|95326.7|95276.7|95327.5|95277.5|95329.4|95290.7|95315.2|95273|45
1647934040000|2022-03-22 07:27:20|95327.2|95277.2|95328.2|95278.2|95328.2|95292.2|95314.2|95275.6|39
1647934050000|2022-03-22 07:27:30|95328|95278|95314.2|95264.2|95328.2|95282.7|95305|95264.1|28
1647934060000|2022-03-22 07:27:40|95301.3|95276.3|95310.8|95260.8|95317.7|95281.1|95300.8|95260.8|47
1647934070000|2022-03-22 07:27:50|95309.6|95259.6|95309.3|95259.3|95312.4|95273.2|95297.5|95259.3|64
1647934080000|2022-03-22 07:28:00|95309.2|95259.2|95312.2|95262.2|95313.8|95263.8|95307.5|95257.5|43
1647934090000|2022-03-22 07:28:10|95313.3|95263.3|95299.9|95249.9|95314.7|95264.7|95298.8|95248.8|59
1647934100000|2022-03-22 07:28:20|95298.6|95248.6|95295.9|95245.9|95300.3|95250.3|95293|95243|37
1647934110000|2022-03-22 07:28:30|95297.5|95247.5|95295.1|95245.1|95297.6|95258.6|95283.6|95236.7|47
1647934120000|2022-03-22 07:28:40|95294.8|95244.8|95264.5|95214.5|95295.9|95245.9|95264.5|95210.1|59
1647934130000|2022-03-22 07:28:50|95264.8|95214.8|95258.4|95208.4|95266.9|95216.9|95258.4|95208.4|55
1647934140000|2022-03-22 07:29:00|95258.6|95208.6|95260.5|95210.5|95262.6|95212.6|95257.5|95207.5|41
1647934150000|2022-03-22 07:29:10|95259.9|95209.9|95274.1|95224.1|95288.3|95248|95253.4|95203.4|64
1647934160000|2022-03-22 07:29:20|95272.1|95222.1|95262.5|95212.5|95273.7|95223.7|95261.6|95211.6|52
1647934170000|2022-03-22 07:29:30|95262.1|95212.1|95260.3|95210.3|95263.5|95213.5|95259.4|95209.4|33
1647934180000|2022-03-22 07:29:40|95260.5|95210.5|95265.3|95215.3|95265.3|95215.3|95259.5|95209.5|43
1647934190000|2022-03-22 07:29:50|95265.4|95215.4|95266.3|95216.3|95270.2|95229.1|95252.8|95215.4|40
1647934200000|2022-03-22 07:30:00|95266.6|95216.6|95259.7|95209.7|95266.6|95216.6|95259.2|95209.2|55
1647934210000|2022-03-22 07:30:10|95259.9|95209.9|95248.4|95198.4|95261.9|95211.9|95248.3|95198.3|55
1647934220000|2022-03-22 07:30:20|95247.9|95197.9|95246|95196|95249.4|95199.4|95244.3|95194.3|42
1647934230000|2022-03-22 07:30:30|95245.3|95195.3|95247.4|95197.4|95248.4|95198.4|95243.7|95193.7|37
1647934240000|2022-03-22 07:30:40|95246.7|95196.7|95255.7|95205.7|95258.7|95208.7|95246.6|95196.6|39
1647934250000|2022-03-22 07:30:50|95256.3|95206.3|95256.5|95206.5|95261|95211|95256.3|95206.3|32
1647934260000|2022-03-22 07:31:00|95256.2|95206.2|95255.3|95205.3|95258.8|95208.8|95252.4|95202.4|31
1647934270000|2022-03-22 07:31:10|95255.5|95205.5|95247.8|95197.8|95255.5|95205.5|95247.4|95197.4|48
1647934280000|2022-03-22 07:31:20|95247.9|95197.9|95247.9|95197.9|95250.1|95200.1|95246.9|95196.9|32
1647934290000|2022-03-22 07:31:30|95249.5|95199.5|95250.5|95200.5|95252.9|95215.2|95239.3|95196.4|46
1647934300000|2022-03-22 07:31:40|95250.7|95200.7|95253|95203|95254.3|95204.3|95249.3|95199.3|37
1647934310000|2022-03-22 07:31:50|95238|95213|95246.7|95196.7|95251|95213.4|95237.9|95196.1|33
1647934320000|2022-03-22 07:32:00|95246.9|95196.9|95240|95190|95246.9|95210.4|95227|95189|38
1647934330000|2022-03-22 07:32:10|95240.4|95190.4|95226.9|95176.9|95240.4|95197.5|95214.3|95176.9|51
1647934340000|2022-03-22 07:32:20|95226.6|95176.6|95228.5|95178.5|95230.9|95180.9|95226.3|95176.3|54
1647934350000|2022-03-22 07:32:30|95228.7|95178.7|95224.7|95174.7|95230.1|95188.4|95213.2|95174.7|44
1647934360000|2022-03-22 07:32:40|95222.7|95172.7|95229|95179|95229.1|95184.6|95209.3|95171.9|39
1647934370000|2022-03-22 07:32:50|95229.1|95179.1|95217.6|95192.6|95234|95195.5|95217.5|95177.7|41
1647934380000|2022-03-22 07:33:00|95217.4|95192.4|95226.5|95176.5|95233.1|95194.5|95211.5|95175|50
1647934390000|2022-03-22 07:33:10|95226.8|95176.8|95225.2|95175.2|95227.5|95177.5|95225|95175|35
1647934400000|2022-03-22 07:33:20|95225.4|95175.4|95184.6|95134.6|95225.4|95180.3|95173.7|95134.2|58
1647934410000|2022-03-22 07:33:30|95185.4|95135.4|95167.9|95142.9|95185.4|95143.2|95165.6|95129.8|47
1647934420000|2022-03-22 07:33:40|95167.8|95142.8|95168.3|95143.3|95182.1|95144.8|95165.1|95129.7|33
1647934430000|2022-03-22 07:33:50|95168.2|95143.2|95168.7|95143.7|95181.2|95143.7|95165|95128.5|27
1647934440000|2022-03-22 07:34:00|95168.9|95143.9|95191.6|95166.6|95203.4|95170.7|95168.9|95143.9|44
1647934450000|2022-03-22 07:34:10|95193.4|95168.4|95209.9|95159.9|95210.2|95168.4|95193.4|95157.1|40
1647934460000|2022-03-22 07:34:20|95209.8|95159.8|95191.5|95166.5|95211|95167.6|95191.1|95156.5|35
1647934470000|2022-03-22 07:34:30|95191.6|95166.6|95187.4|95162.4|95191.6|95166.6|95185|95160|36
1647934480000|2022-03-22 07:34:40|95186.4|95161.4|95183.9|95158.9|95186.4|95161.4|95183.4|95158.4|28
1647934490000|2022-03-22 07:34:50|95184|95159|95172.1|95147.1|95184.3|95159.3|95172.1|95147.1|29
1647934500000|2022-03-22 07:35:00|95172.9|95147.9|95188.3|95163.3|95188.3|95163.3|95172.3|95147.3|51
1647934510000|2022-03-22 07:35:10|95187.9|95162.9|95187.1|95162.1|95189|95164|95184.4|95159.4|47
1647934520000|2022-03-22 07:35:20|95187.3|95162.3|95188.5|95163.5|95188.7|95163.7|95185.5|95160.5|42
1647934530000|2022-03-22 07:35:30|95188.6|95163.6|95185.4|95160.4|95188.6|95163.6|95181.1|95156.1|32
1647934540000|2022-03-22 07:35:40|95185.3|95160.3|95180.9|95155.9|95185.3|95160.3|95178.7|95153.7|29
1647934550000|2022-03-22 07:35:50|95181.1|95156.1|95169.6|95144.6|95181.3|95156.3|95169.6|95144.6|52
1647934560000|2022-03-22 07:36:00|95169.2|95144.2|95172.2|95147.2|95175.1|95150.1|95169.2|95144.2|34
1647934570000|2022-03-22 07:36:10|95172.4|95147.4|95173.1|95148.1|95174.2|95149.2|95171.8|95146.8|31
1647934580000|2022-03-22 07:36:20|95173.4|95148.4|95176.2|95151.2|95178.7|95153.7|95172.3|95147.3|40
1647934590000|2022-03-22 07:36:30|95175.7|95150.7|95181|95156|95183.2|95158.2|95173.3|95148.3|37
1647934600000|2022-03-22 07:36:40|95181.9|95156.9|95184.5|95159.5|95186.8|95161.8|95180.8|95155.8|38
1647934610000|2022-03-22 07:36:50|95184.4|95159.4|95186.9|95161.9|95190.9|95165.9|95183.5|95158.5|36
1647934620000|2022-03-22 07:37:00|95187|95162|95185.2|95160.2|95190.6|95165.6|95180.1|95155.1|39
1647934630000|2022-03-22 07:37:10|95184.3|95159.3|95186.4|95161.4|95186.4|95161.4|95182.6|95157.6|35
1647934640000|2022-03-22 07:37:20|95186.3|95161.3|95187.6|95162.6|95188.2|95163.2|95184.1|95159.1|29
1647934650000|2022-03-22 07:37:30|95188.1|95163.1|95187.4|95162.4|95195|95164.3|95182.2|95145|30
1647934660000|2022-03-22 07:37:40|95188.9|95163.9|95226.3|95176.3|95229.9|95193.3|95185.4|95160.4|52
1647934670000|2022-03-22 07:37:50|95226.4|95176.4|95214.5|95164.5|95226.7|95189|95202|95162.9|52
1647934680000|2022-03-22 07:38:00|95200.9|95175.9|95201.9|95176.9|95213.8|95177.6|95198.2|95161.3|37
1647934690000|2022-03-22 07:38:10|95202.5|95177.5|95201.2|95176.2|95202.5|95177.5|95201.2|95176.2|25
1647934700000|2022-03-22 07:38:20|95201.1|95176.1|95184.5|95159.5|95201.2|95176.2|95183.5|95158.5|28
1647934710000|2022-03-22 07:38:30|95184.3|95159.3|95189.3|95164.3|95202.4|95164.9|95184.3|95152.1|24
1647934720000|2022-03-22 07:38:40|95189.1|95164.1|95189.9|95164.9|95190.2|95165.2|95189|95164|11
1647934730000|2022-03-22 07:38:50|95188.7|95163.7|95180.9|95155.9|95200.4|95164.6|95179.5|95149.8|30
1647934740000|2022-03-22 07:39:00|95182.2|95157.2|95173.1|95148.1|95191.5|95158.4|95173.1|95140.2|41
1647934750000|2022-03-22 07:39:10|95172.8|95147.8|95174.5|95149.5|95176.6|95151.6|95171.7|95146.7|41
1647934760000|2022-03-22 07:39:20|95174.2|95149.2|95148.1|95123.1|95178.7|95149.8|95147.6|95122.6|34
1647934770000|2022-03-22 07:39:30|95159.8|95109.8|95148.8|95123.8|95160.5|95124.1|95146.6|95108.7|16
1647934780000|2022-03-22 07:39:40|95148.2|95123.2|95149.4|95124.4|95149.6|95124.6|95148.2|95123.2|22
1647934790000|2022-03-22 07:39:50|95149.7|95124.7|95149.1|95124.1|95150.2|95125.2|95149.1|95124.1|7
1647934800000|2022-03-22 07:40:00|95149.3|95124.3|95150.1|95125.1|95164.9|95127.2|95147.1|95112.3|41
1647934810000|2022-03-22 07:40:10|95149.5|95124.5|95160.6|95110.6|95161.6|95125.5|95146.3|95109.3|42
1647934820000|2022-03-22 07:40:20|95160.5|95110.5|95169.6|95119.6|95169.8|95131|95151.3|95110.5|37
1647934830000|2022-03-22 07:40:30|95169.8|95119.8|95182.2|95132.2|95185.2|95146.7|95168.4|95118.4|47
1647934840000|2022-03-22 07:40:40|95181.9|95131.9|95183.3|95133.3|95183.5|95133.5|95181.5|95131.5|38
1647934850000|2022-03-22 07:40:50|95183.2|95133.2|95181.5|95131.5|95183.5|95133.5|95181.1|95131.1|29
1647934860000|2022-03-22 07:41:00|95183.6|95133.6|95190.8|95140.8|95193.6|95143.6|95183.6|95133.6|44
1647934870000|2022-03-22 07:41:10|95191.1|95141.1|95188.9|95138.9|95194.9|95144.9|95187.2|95137.2|36
1647934880000|2022-03-22 07:41:20|95188.8|95138.8|95189.2|95139.2|95191.7|95141.7|95188|95138|35
1647934890000|2022-03-22 07:41:30|95188.5|95138.5|95170.4|95145.4|95192.5|95152.9|95170|95138.3|50
1647934900000|2022-03-22 07:41:40|95172.8|95147.8|95162.2|95137.2|95179.7|95147.8|95159.8|95123.6|36
1647934910000|2022-03-22 07:41:50|95162.3|95137.3|95164|95139|95167.7|95142.7|95162.3|95137.3|31
1647934920000|2022-03-22 07:42:00|95164.6|95139.6|95182.4|95132.4|95184.6|95146.1|95164.6|95127.5|36
1647934930000|2022-03-22 07:42:10|95182.5|95132.5|95169.7|95144.7|95183.5|95146|95168.7|95131.2|39
1647934940000|2022-03-22 07:42:20|95169.8|95144.8|95168.8|95143.8|95182.2|95145|95166.9|95129.8|28
1647934950000|2022-03-22 07:42:30|95167.4|95142.4|95157.8|95132.8|95171.1|95142.7|95157.8|95121.1|46
1647934960000|2022-03-22 07:42:40|95157.9|95132.9|95164.1|95139.1|95175.8|95141|95157.9|95125.8|39
1647934970000|2022-03-22 07:42:50|95164.7|95139.7|95190.6|95140.6|95193.8|95155.4|95164.7|95139.7|39
1647934980000|2022-03-22 07:43:00|95190.7|95140.7|95180.3|95155.3|95192.3|95155.3|95179.6|95139.4|26
1647934990000|2022-03-22 07:43:10|95179.8|95154.8|95177|95152|95191.3|95155.4|95176.5|95139.6|30
1647935000000|2022-03-22 07:43:20|95177.1|95152.1|95166.9|95141.9|95186.5|95152.1|95166.9|95136.5|50
1647935010000|2022-03-22 07:43:30|95168.4|95143.4|95161|95136|95172|95143.4|95154.9|95122|46
1647935020000|2022-03-22 07:43:40|95159.5|95134.5|95153.6|95128.6|95173.8|95137.1|95152.8|95121.1|51
1647935030000|2022-03-22 07:43:50|95152.2|95127.2|95154.1|95129.1|95166.3|95130.2|95151.5|95114.4|39
1647935040000|2022-03-22 07:44:00|95153.9|95128.9|95157.9|95132.9|95171.3|95133.1|95153.6|95120.9|28
1647935050000|2022-03-22 07:44:10|95156.9|95131.9|95167.3|95117.3|95168.8|95133.7|95152.1|95116.6|36
1647935060000|2022-03-22 07:44:20|95167|95117|95163.3|95113.3|95168.2|95131.3|95149.8|95111.5|51
1647935070000|2022-03-22 07:44:30|95163.5|95113.5|95144.5|95119.5|95164.9|95125.2|95143.1|95108.8|48
1647935080000|2022-03-22 07:44:40|95144|95119|95164.1|95114.1|95164.1|95126|95142.6|95104.7|60
1647935090000|2022-03-22 07:44:50|95159.4|95109.4|95149.8|95124.8|95163|95126.6|95144.4|95109|35
1647935100000|2022-03-22 07:45:00|95146.6|95121.6|95161.1|95111.1|95161.4|95124.1|95144|95108.5|35
1647935110000|2022-03-22 07:45:10|95148.8|95123.8|95145.6|95120.6|95148.8|95123.8|95145.6|95120.6|19
1647935120000|2022-03-22 07:45:20|95148.2|95123.2|95149.8|95124.8|95163.6|95126.7|95146.1|95110.6|37
1647935130000|2022-03-22 07:45:30|95149|95124|95147.1|95122.1|95164.6|95125.9|95147.1|95110.2|35
1647935140000|2022-03-22 07:45:40|95147.8|95122.8|95168.4|95118.4|95168.4|95129.6|95147.3|95113.4|46
1647935150000|2022-03-22 07:45:50|95168.5|95118.5|95147.4|95122.4|95169.4|95127.3|95145.5|95109.4|40
1647935160000|2022-03-22 07:46:00|95148.7|95123.7|95144.3|95119.3|95160.4|95123.7|95142.7|95105|54
1647935170000|2022-03-22 07:46:10|95144.5|95119.5|95143|95118|95158.5|95119.5|95141.7|95104.7|28
1647935180000|2022-03-22 07:46:20|95143.3|95118.3|95155.4|95105.4|95158.5|95120.7|95139.4|95104.2|41
1647935190000|2022-03-22 07:46:30|95157.4|95107.4|95155.8|95105.8|95157.4|95107.4|95154.4|95104.4|29
1647935200000|2022-03-22 07:46:40|95155.1|95105.1|95152.3|95102.3|95156.5|95106.5|95152|95102|34
1647935210000|2022-03-22 07:46:50|95152|95102|95120.1|95070.1|95152.1|95105.1|95114|95070|53
1647935220000|2022-03-22 07:47:00|95122.3|95072.3|95119.8|95069.8|95122.3|95084.2|95106.7|95068.9|25
1647935230000|2022-03-22 07:47:10|95120.5|95070.5|95123.3|95073.3|95124.5|95074.5|95117.4|95067.4|35
1647935240000|2022-03-22 07:47:20|95121.9|95071.9|95121.4|95071.4|95123.2|95083.8|95106.3|95071.2|24
1647935250000|2022-03-22 07:47:30|95120.9|95070.9|95107|95082|95122.7|95082.1|95105.3|95066.5|19
1647935260000|2022-03-22 07:47:40|95105.9|95080.9|95124.3|95074.3|95127|95088.9|95105.9|95072.5|38
1647935270000|2022-03-22 07:47:50|95111.5|95086.5|95114.9|95089.9|95128.3|95090.3|95111.5|95074.8|32
1647935280000|2022-03-22 07:48:00|95115.8|95090.8|95113.2|95088.2|95117.4|95092.4|95113.2|95088.2|28
1647935290000|2022-03-22 07:48:10|95114.6|95089.6|95117.4|95092.4|95117.4|95092.4|95114.2|95089.2|13
1647935300000|2022-03-22 07:48:20|95117.3|95092.3|95118|95093|95118|95093|95117.3|95092.3|9
1647935310000|2022-03-22 07:48:30|95117.1|95092.1|95118.8|95093.8|95120.7|95095.7|95116.8|95091.8|27
1647935320000|2022-03-22 07:48:40|95118.6|95093.6|95120.5|95095.5|95120.6|95095.6|95118.5|95093.5|15
1647935330000|2022-03-22 07:48:50|95120.6|95095.6|95148.4|95098.4|95148.5|95108.1|95120|95091.8|33
1647935340000|2022-03-22 07:49:00|95149.1|95099.1|95136.2|95111.2|95159.7|95118|95134.5|95097.7|55
1647935350000|2022-03-22 07:49:10|95138.6|95113.6|95139.4|95114.4|95153.6|95116.3|95135.7|95101.8|35
1647935360000|2022-03-22 07:49:20|95139.5|95114.5|95141.8|95116.8|95153.2|95117.5|95139.2|95102.1|20
1647935370000|2022-03-22 07:49:30|95141.9|95116.9|95147.6|95122.6|95149|95124|95141.9|95116.9|30
1647935380000|2022-03-22 07:49:40|95148.7|95123.7|95148.9|95123.9|95149.8|95124.8|95148.5|95123.5|25
1647935390000|2022-03-22 07:49:50|95149|95124|95148.9|95123.9|95149.1|95124.1|95148.4|95123.4|10
1647935400000|2022-03-22 07:50:00|95148.8|95123.8|95148.9|95123.9|95148.9|95123.9|95147.5|95122.5|23
1647935410000|2022-03-22 07:50:10|95148.7|95123.7|95162.1|95112.1|95162.1|95124|95148.7|95110.2|24
1647935420000|2022-03-22 07:50:20|95162|95112|95131.2|95106.2|95162.1|95122.2|95129|95104|41
1647935430000|2022-03-22 07:50:30|95130.9|95105.9|95132.1|95107.1|95133.2|95108.2|95127|95102|48
1647935440000|2022-03-22 07:50:40|95132.6|95107.6|95130.4|95105.4|95132.6|95107.6|95130.4|95105.4|31
1647935450000|2022-03-22 07:50:50|95130.2|95105.2|95130.6|95105.6|95130.9|95105.9|95129.3|95104.3|27
1647935460000|2022-03-22 07:51:00|95130.7|95105.7|95136.1|95111.1|95137.7|95112.7|95130.2|95105.2|28
1647935470000|2022-03-22 07:51:10|95136|95111|95161.2|95111.2|95161.3|95121.6|95135.3|95094.9|46
1647935480000|2022-03-22 07:51:20|95159.6|95109.6|95169.1|95119.1|95172.3|95122.3|95159.4|95109.4|46
1647935490000|2022-03-22 07:51:30|95174.3|95124.3|95117.6|95067.6|95174.3|95124.3|95117.6|95052.1|66
1647935500000|2022-03-22 07:51:40|95116.9|95066.9|95111|95086|95124.8|95086.7|95109.3|95066.1|38
1647935510000|2022-03-22 07:51:50|95109.4|95084.4|95126.4|95076.4|95126.4|95084.4|95107|95071|12
1647935520000|2022-03-22 07:52:00|95125.4|95075.4|95128.2|95078.2|95131.4|95087.5|95112.5|95073.3|45
1647935530000|2022-03-22 07:52:10|95126.2|95076.2|95117.2|95067.2|95126.2|95089|95106.6|95065.8|55
1647935540000|2022-03-22 07:52:20|95117.3|95067.3|95101.9|95076.9|95117.3|95077.2|95097.7|95061.3|42
1647935550000|2022-03-22 07:52:30|95101.7|95076.7|95113.9|95063.9|95114|95079.9|95099.2|95061.1|39
1647935560000|2022-03-22 07:52:40|95113|95063|95110.3|95060.3|95113.6|95075.3|95097.2|95059.7|38
1647935570000|2022-03-22 07:52:50|95111.9|95061.9|95111.2|95061.2|95113.5|95075.7|95096|95060.1|31
1647935580000|2022-03-22 07:53:00|95111.1|95061.1|95099.4|95074.4|95112|95074.8|95097.2|95061.1|42
1647935590000|2022-03-22 07:53:10|95099.1|95074.1|95095|95070|95099.9|95074.9|95095|95070|35
1647935600000|2022-03-22 07:53:20|95095.2|95070.2|95090.8|95065.8|95096|95071|95087.6|95062.6|54
1647935610000|2022-03-22 07:53:30|95089.4|95064.4|95097.3|95072.3|95098.2|95073.2|95089.4|95064.4|29
1647935620000|2022-03-22 07:53:40|95097.1|95072.1|95099.6|95074.6|95099.6|95074.6|95093.7|95068.7|48
1647935630000|2022-03-22 07:53:50|95100.2|95075.2|95101.2|95076.2|95106.4|95081.4|95099.9|95074.9|44
1647935640000|2022-03-22 07:54:00|95101.8|95076.8|95101.6|95076.6|95102.1|95077.1|95100|95075|33
1647935650000|2022-03-22 07:54:10|95101.9|95076.9|95101.7|95076.7|95102.4|95077.4|95100.3|95075.3|26
1647935660000|2022-03-22 07:54:20|95101.6|95076.6|95093.7|95068.7|95101.6|95076.6|95093.1|95068.1|40
1647935670000|2022-03-22 07:54:30|95093.5|95068.5|95093.9|95068.9|95094.3|95069.3|95092.4|95067.4|24
1647935680000|2022-03-22 07:54:40|95093.8|95068.8|95097.8|95072.8|95098.3|95073.3|95090.7|95065.7|33
1647935690000|2022-03-22 07:54:50|95098.4|95073.4|95098.1|95073.1|95099.9|95074.9|95093.3|95068.3|32
1647935700000|2022-03-22 07:55:00|95098.3|95073.3|95101.4|95076.4|95102.2|95077.2|95097.3|95072.3|47
1647935710000|2022-03-22 07:55:10|95099.6|95074.6|95096.5|95071.5|95102.1|95077.1|95096.1|95071.1|40
1647935720000|2022-03-22 07:55:20|95096.6|95071.6|95098.8|95073.8|95098.8|95073.8|95089.9|95064.9|47
1647935730000|2022-03-22 07:55:30|95099|95074|95096.3|95071.3|95099.8|95074.8|95095.6|95070.6|42
1647935740000|2022-03-22 07:55:40|95096.6|95071.6|95090.7|95065.7|95097|95072|95088.2|95063.2|37
1647935750000|2022-03-22 07:55:50|95090.3|95065.3|95074|95049|95090.3|95065.3|95074|95049|57
1647935760000|2022-03-22 07:56:00|95074.1|95049.1|95073.5|95048.5|95076.9|95051.9|95073.4|95048.4|40
1647935770000|2022-03-22 07:56:10|95073.6|95048.6|95073.1|95048.1|95074.9|95049.9|95072.4|95047.4|39
1647935780000|2022-03-22 07:56:20|95073|95048|95078.4|95053.4|95079|95054|95071.4|95046.4|57
1647935790000|2022-03-22 07:56:30|95080.1|95055.1|95084.6|95059.6|95087.5|95062.5|95080.1|95055.1|43
1647935800000|2022-03-22 07:56:40|95084.1|95059.1|95077.5|95052.5|95084.1|95059.1|95077|95052|42
1647935810000|2022-03-22 07:56:50|95077.3|95052.3|95075.9|95050.9|95079.1|95054.1|95075.9|95050.9|26
1647935820000|2022-03-22 07:57:00|95076.1|95051.1|95081.2|95056.2|95084.9|95059.9|95074.6|95049.6|52
1647935830000|2022-03-22 07:57:10|95081.8|95056.8|95085.5|95060.5|95086.5|95061.5|95081.2|95056.2|39
1647935840000|2022-03-22 07:57:20|95085.6|95060.6|95084.4|95059.4|95087.2|95062.2|95084.4|95059.4|33
1647935850000|2022-03-22 07:57:30|95085.9|95060.9|95077.3|95052.3|95089.5|95064.5|95077.3|95052.3|47
1647935860000|2022-03-22 07:57:40|95077.5|95052.5|95077.1|95052.1|95080.6|95055.6|95074.5|95049.5|45
1647935870000|2022-03-22 07:57:50|95077.2|95052.2|95075.3|95050.3|95077.2|95052.2|95074|95049|23
1647935880000|2022-03-22 07:58:00|95074.9|95049.9|95075.4|95050.4|95076.8|95051.8|95072.6|95047.6|44
1647935890000|2022-03-22 07:58:10|95075.7|95050.7|95080.5|95055.5|95082.5|95057.5|95075.1|95050.1|46
1647935900000|2022-03-22 07:58:20|95080.2|95055.2|95084.2|95059.2|95086.1|95061.1|95074.9|95049.9|52
1647935910000|2022-03-22 07:58:30|95086.2|95061.2|95096.4|95071.4|95098.4|95073.4|95086.2|95061.2|52
1647935920000|2022-03-22 07:58:40|95097.1|95072.1|95088.2|95063.2|95097.7|95072.7|95087.9|95062.9|44
1647935930000|2022-03-22 07:58:50|95088.3|95063.3|95088.7|95063.7|95089.5|95064.5|95085.4|95060.4|50
1647935940000|2022-03-22 07:59:00|95089.4|95064.4|95084.8|95059.8|95089.8|95064.8|95082|95057|48
1647935950000|2022-03-22 07:59:10|95084.3|95059.3|95085.1|95060.1|95087.1|95062.1|95084|95059|39
1647935960000|2022-03-22 07:59:20|95085.3|95060.3|95076.4|95051.4|95085.7|95060.7|95074.5|95049.5|45
1647935970000|2022-03-22 07:59:30|95076.8|95051.8|95072.7|95047.7|95076.8|95051.8|95070.1|95045.1|54
1647935980000|2022-03-22 07:59:40|95074|95049|95077|95052|95079.6|95054.6|95072.9|95047.9|57
1647935990000|2022-03-22 07:59:50|95077.2|95052.2|95080|95055|95085.6|95060.6|95074.9|95049.9|42
1647936000000|2022-03-22 08:00:00|95081|95056|95046.5|95021.5|95081.5|95056.5|95042.5|95017.5|69
1647936010000|2022-03-22 08:00:10|95048.6|95023.6|95074.7|95049.7|95074.7|95049.7|95047.4|95022.4|66
1647936020000|2022-03-22 08:00:20|95074.9|95049.9|95066.6|95041.6|95075.8|95050.8|95066.1|95041.1|50
1647936030000|2022-03-22 08:00:30|95066.7|95041.7|95070|95045|95075.5|95050.5|95057.1|95032.1|62
1647936040000|2022-03-22 08:00:40|95070.6|95045.6|95060.8|95035.8|95070.6|95045.6|95060.8|95035.8|49
1647936050000|2022-03-22 08:00:50|95058.7|95033.7|95056.8|95031.8|95058.9|95033.9|95051.3|95026.3|54
1647936060000|2022-03-22 08:01:00|95055.6|95030.6|95065.6|95040.6|95071.4|95046.4|95055.6|95030.6|62
1647936070000|2022-03-22 08:01:10|95064|95039|95075.5|95050.5|95075.5|95050.5|95056.4|95031.4|58
1647936080000|2022-03-22 08:01:20|95077.8|95052.8|95067|95042|95077.8|95052.8|95065.9|95040.9|53
1647936090000|2022-03-22 08:01:30|95066|95041|95063|95038|95067.3|95042.3|95061.5|95036.5|40
1647936100000|2022-03-22 08:01:40|95062.7|95037.7|95058.9|95033.9|95062.7|95037.7|95054.4|95029.4|38
1647936110000|2022-03-22 08:01:50|95058.8|95033.8|95062|95037|95063.1|95038.1|95054.1|95029.1|41
1647936120000|2022-03-22 08:02:00|95062.7|95037.7|95045.7|95020.7|95062.7|95037.7|95044.3|95006|70
1647936130000|2022-03-22 08:02:10|95046.2|95021.2|95055.3|95030.3|95062.3|95033|95043.9|95012.3|58
1647936140000|2022-03-22 08:02:20|95055.8|95030.8|95056.6|95031.6|95062.9|95037.9|95054.4|95029.4|64
1647936150000|2022-03-22 08:02:30|95056.2|95031.2|95057.9|95032.9|95059.5|95034.5|95053.8|95028.8|65
1647936160000|2022-03-22 08:02:40|95058.2|95033.2|95046.2|95021.2|95058.3|95033.2|95043.3|95006.7|54
1647936170000|2022-03-22 08:02:50|95046|95021|95050.2|95025.2|95058.7|95025.7|95045|95008|45
1647936180000|2022-03-22 08:03:00|95050.5|95025.5|95020.4|94995.4|95050.5|95025.5|95017.9|94992.9|56
1647936190000|2022-03-22 08:03:10|95019.4|94994.4|95022.2|94997.2|95025.8|94997.2|95007|94973.9|64
1647936200000|2022-03-22 08:03:20|95015.4|94990.4|95004.9|94954.9|95024|94999|94992|94954.8|66
1647936210000|2022-03-22 08:03:30|94991.6|94966.6|94996.4|94971.4|94997.8|94972.8|94991.6|94966.6|47
1647936220000|2022-03-22 08:03:40|94995.1|94970.1|95015.6|94990.6|95019.4|94994.4|94992|94967|43
1647936230000|2022-03-22 08:03:50|95018.6|94993.6|95028.5|95003.5|95028.8|95003.8|95014.7|94989.7|51
1647936240000|2022-03-22 08:04:00|95028.2|95003.2|95014.7|94989.7|95028.3|95003.3|95013.6|94988.6|55
1647936250000|2022-03-22 08:04:10|95014.5|94989.5|95010.1|94985.1|95014.5|94989.5|95010|94985|27
1647936260000|2022-03-22 08:04:20|95009.4|94984.4|94981.6|94956.6|95009.6|94984.6|94981.5|94949.4|47
1647936270000|2022-03-22 08:04:30|94982.4|94957.4|94998.2|94948.2|94998.2|94973.2|94967.9|94923.1|55
1647936280000|2022-03-22 08:04:40|94997.8|94947.8|95028.2|95003.2|95031.2|95006.2|94982.6|94947.8|56
1647936290000|2022-03-22 08:04:50|95028.8|95003.8|95065.1|95015.1|95067.1|95033.6|95025.2|95000.2|60
1647936300000|2022-03-22 08:05:00|95067.7|95017.7|95057|95007|95067.7|95030.9|95051.1|95005.7|62
1647936310000|2022-03-22 08:05:10|95056|95006|95047.5|94997.5|95060.9|95024.4|95042.1|94997.5|55
1647936320000|2022-03-22 08:05:20|95046.6|94996.6|95034|94984|95046.9|95000.9|95025.6|94980.7|64
1647936330000|2022-03-22 08:05:30|95035.7|94985.7|95019.4|94994.4|95045.7|95016.3|95019.4|94985.7|60
1647936340000|2022-03-22 08:05:40|95019.5|94994.5|95027.7|95002.7|95027.7|95002.7|95017.5|94992.5|47
1647936350000|2022-03-22 08:05:50|95028.1|95003.1|95018.6|94993.6|95041|95003.1|95018.5|94988.9|41
1647936360000|2022-03-22 08:06:00|95018.5|94993.5|95014.3|94989.3|95019.6|94994.6|95014.3|94989.3|45
1647936370000|2022-03-22 08:06:10|95014.1|94989.1|95002.6|94977.6|95019.9|94989.8|95002.6|94968.6|46
1647936380000|2022-03-22 08:06:20|94999.1|94974.1|94975.5|94950.5|94999.1|94974.1|94971.3|94946.3|67
1647936390000|2022-03-22 08:06:30|94974.8|94949.8|94975.4|94950.4|94982.1|94957.1|94972.7|94947.7|56
1647936400000|2022-03-22 08:06:40|94977.2|94952.2|94976.1|94951.1|94980.2|94955.2|94974.7|94949.7|47
1647936410000|2022-03-22 08:06:50|94974.5|94949.5|94968.7|94918.7|94976.8|94949.5|94954.5|94916.4|57
1647936420000|2022-03-22 08:07:00|94967.8|94917.8|94955|94930|94970.3|94932.2|94954.5|94917.8|48
1647936430000|2022-03-22 08:07:10|94955.5|94930.5|94954.5|94929.5|94956.3|94931.3|94953.6|94928.6|33
1647936440000|2022-03-22 08:07:20|94953.5|94928.5|94955.5|94930.5|94966.1|94933.3|94950.9|94912.7|46
1647936450000|2022-03-22 08:07:30|94955|94930|94950.2|94925.2|94957.3|94932.3|94950.2|94925.2|47
1647936460000|2022-03-22 08:07:40|94950.6|94925.6|94944.4|94894.4|94958.4|94925.8|94932.6|94894.4|59
1647936470000|2022-03-22 08:07:50|94944.1|94894.1|94932.5|94882.5|94944.2|94894.2|94929|94879|57
1647936480000|2022-03-22 08:08:00|94933.5|94883.5|94924.4|94899.4|94934.7|94901.8|94917.8|94879.9|60
1647936490000|2022-03-22 08:08:10|94924.5|94899.5|94986.7|94936.7|94991.6|94941.6|94924.5|94899.5|66
1647936500000|2022-03-22 08:08:20|94987|94937|94970.3|94920.3|94987.3|94937.3|94970.3|94920.3|61
1647936510000|2022-03-22 08:08:30|94970.4|94920.4|94948.5|94923.5|94971.3|94926.1|94948.3|94912.6|43
1647936520000|2022-03-22 08:08:40|94960.6|94910.6|94958|94908|94960.9|94922|94939.7|94906.5|51
1647936530000|2022-03-22 08:08:50|94958.2|94908.2|94946|94896|94958.2|94908.2|94946|94896|51
1647936540000|2022-03-22 08:09:00|94935.6|94910.6|94920.5|94870.5|94946.6|94910.6|94918|94868.1|60
1647936550000|2022-03-22 08:09:10|94920.9|94870.9|94896.7|94846.7|94920.9|94870.9|94883.2|94838.6|61
1647936560000|2022-03-22 08:09:20|94897.4|94847.4|94901.8|94876.8|94911.5|94876.8|94888.1|94847.4|66
1647936570000|2022-03-22 08:09:30|94902.2|94877.2|94917.2|94867.2|94919.3|94879.6|94901|94865.5|51
1647936580000|2022-03-22 08:09:40|94916.8|94866.8|94911.4|94886.4|94925.8|94892.3|94899|94862.7|59
1647936590000|2022-03-22 08:09:50|94913|94888|94920.1|94870.1|94927|94894.7|94907.9|94870.1|67
1647936600000|2022-03-22 08:10:00|94921.9|94871.9|94918.9|94893.9|94928.2|94895.4|94905.4|94870.1|56
1647936610000|2022-03-22 08:10:10|94919.7|94894.7|94899.7|94874.7|94922|94897|94899.7|94874.7|62
1647936620000|2022-03-22 08:10:20|94901.7|94876.7|94912.1|94887.1|94916.8|94888.8|94900.5|94866.6|65
1647936630000|2022-03-22 08:10:30|94910.9|94885.9|94913.8|94888.8|94914.6|94889.6|94908.3|94883.3|60
1647936640000|2022-03-22 08:10:40|94914.5|94889.5|94907.5|94882.5|94927|94890.7|94902.6|94875|57
1647936650000|2022-03-22 08:10:50|94907.7|94882.7|94929.8|94904.8|94938.4|94905.8|94907.5|94875.2|60
1647936660000|2022-03-22 08:11:00|94930.6|94905.6|94929.3|94904.3|94933.3|94908.3|94918.4|94893.4|55
1647936670000|2022-03-22 08:11:10|94929.2|94904.2|94928.4|94903.4|94937.7|94912.7|94927.1|94902.1|54
1647936680000|2022-03-22 08:11:20|94934|94909|94930.3|94905.3|94943.9|94910.8|94927.2|94890|60
1647936690000|2022-03-22 08:11:30|94930|94905|94928.1|94903.1|94943.2|94905.4|94925.2|94886.3|48
1647936700000|2022-03-22 08:11:40|94927.7|94902.7|94929.4|94904.4|94933.7|94908.7|94927.2|94902.2|48
1647936710000|2022-03-22 08:11:50|94928.9|94903.9|94928.3|94878.3|94933.5|94908.5|94916|94877.6|54
1647936720000|2022-03-22 08:12:00|94928|94878|94905.3|94880.3|94929.2|94892.1|94904.4|94870.6|68
1647936730000|2022-03-22 08:12:10|94905.6|94880.6|94904.3|94854.3|94919.4|94881|94891.7|94853.2|55
1647936740000|2022-03-22 08:12:20|94904.6|94854.6|94900.2|94850.2|94907.8|94874.7|94892.6|94850.2|66
1647936750000|2022-03-22 08:12:30|94898.9|94848.9|94882.5|94857.5|94900.7|94862|94882.2|94846.1|57
1647936760000|2022-03-22 08:12:40|94882.8|94857.8|94894.5|94844.5|94895.2|94862.3|94881.7|94844.4|44
1647936770000|2022-03-22 08:12:50|94896|94846|94903.6|94853.6|94903.6|94869.3|94886.4|94846|50
1647936780000|2022-03-22 08:13:00|94903.4|94853.4|94902.1|94877.1|94921.7|94879.5|94894.9|94852.3|49
1647936790000|2022-03-22 08:13:10|94901.8|94876.8|94865.9|94815.9|94915.1|94877.1|94853.3|94815.9|59
1647936800000|2022-03-22 08:13:20|94865.5|94815.5|94839.1|94814.1|94865.5|94824.3|94837.5|94787.5|73
1647936810000|2022-03-22 08:13:30|94840|94815|94836.2|94811.2|94858.3|94819.9|94831.9|94798.4|76
1647936820000|2022-03-22 08:13:40|94836.5|94811.5|94843.6|94818.6|94843.6|94818.6|94829.8|94804.8|70
1647936830000|2022-03-22 08:13:50|94844.1|94819.1|94837.6|94812.6|94851.1|94826.1|94837.6|94812.6|68
1647936840000|2022-03-22 08:14:00|94839.2|94814.2|94827.8|94777.8|94852.7|94815.9|94794.9|94757|73
1647936850000|2022-03-22 08:14:10|94828|94778|94832.3|94782.3|94832.3|94793|94809.4|94768.1|63
1647936860000|2022-03-22 08:14:20|94834.3|94784.3|94829.3|94779.3|94835.4|94785.4|94825|94775|60
1647936870000|2022-03-22 08:14:30|94828.1|94778.1|94822.1|94772.1|94828.4|94778.4|94820|94770|58
1647936880000|2022-03-22 08:14:40|94822.3|94772.3|94795.9|94770.9|94824.4|94788.8|94795.9|94768.1|71
1647936890000|2022-03-22 08:14:50|94798.3|94773.3|94787.4|94762.4|94803.3|94778.3|94776.3|94747.1|64
1647936900000|2022-03-22 08:15:00|94787.8|94762.8|94827.5|94777.5|94847.2|94812.1|94787.8|94762.8|73
1647936910000|2022-03-22 08:15:10|94831|94781|94825.8|94775.8|94846|94798.7|94822.2|94775.8|70
1647936920000|2022-03-22 08:15:20|94826|94776|94815.2|94790.2|94830.6|94791.8|94813.8|94775.9|51
1647936930000|2022-03-22 08:15:30|94815|94790|94817.9|94792.9|94854.9|94814.1|94807.2|94772|71
1647936940000|2022-03-22 08:15:40|94817.5|94792.5|94823.8|94798.8|94824.1|94799.1|94815|94790|60
1647936950000|2022-03-22 08:15:50|94824.3|94799.3|94864.3|94814.3|94904.3|94843.5|94824.3|94799.3|74
1647936960000|2022-03-22 08:16:00|94864.4|94814.4|94858.2|94808.2|94865.4|94815.4|94853.3|94803.3|63
1647936970000|2022-03-22 08:16:10|94858.1|94808.1|94872|94822|94882.7|94843.3|94858|94808|66
1647936980000|2022-03-22 08:16:20|94871.9|94821.9|94865.9|94815.9|94872.6|94822.6|94862.1|94812.1|60
1647936990000|2022-03-22 08:16:30|94866.2|94816.2|94882.5|94832.5|94899.3|94849.3|94857.7|94816.2|70
1647937000000|2022-03-22 08:16:40|94882.8|94832.8|94872.6|94822.6|94882.9|94832.9|94872.6|94822.6|47
1647937010000|2022-03-22 08:16:50|94871.7|94821.7|94882.4|94832.4|94882.4|94832.4|94871.7|94821.7|56
1647937020000|2022-03-22 08:17:00|94882.2|94832.2|94866.5|94816.5|94882.2|94832.2|94855.9|94816.5|56
1647937030000|2022-03-22 08:17:10|94867|94817|94859.8|94809.8|94867|94817|94859.4|94809.4|51
1647937040000|2022-03-22 08:17:20|94859.9|94809.9|94850.5|94800.5|94862.4|94817.7|94839.1|94800.5|55
1647937050000|2022-03-22 08:17:30|94851.6|94801.6|94843.8|94818.8|94858.8|94827.5|94843.7|94801.6|65
1647937060000|2022-03-22 08:17:40|94845.9|94820.9|94846.3|94821.3|94847.1|94822.1|94841.8|94816.8|47
1647937070000|2022-03-22 08:17:50|94846.6|94821.6|94840.6|94815.6|94846.7|94821.7|94834.3|94809.3|55
1647937080000|2022-03-22 08:18:00|94840.8|94815.8|94839|94814|94842.3|94817.3|94839|94814|45
1647937090000|2022-03-22 08:18:10|94839.2|94814.2|94833.4|94808.4|94839.5|94814.5|94830.4|94805.4|50
1647937100000|2022-03-22 08:18:20|94834.6|94809.6|94829.8|94804.8|94835.5|94810.5|94829.4|94804.4|43
1647937110000|2022-03-22 08:18:30|94828.9|94803.9|94792.4|94767.4|94828.9|94803.9|94792.3|94767.3|66
1647937120000|2022-03-22 08:18:40|94792.7|94767.7|94836|94786|94864|94821.9|94790.3|94765.3|62
1647937130000|2022-03-22 08:18:50|94835.7|94785.7|94817|94792|94837|94800|94815.1|94785.7|61
1647937140000|2022-03-22 08:19:00|94816.7|94791.7|94813.8|94788.8|94829|94794.1|94813.4|94778.9|49
1647937150000|2022-03-22 08:19:10|94813.9|94788.9|94818.3|94768.3|94822.1|94788.9|94807.4|94768.3|60
1647937160000|2022-03-22 08:19:20|94818.4|94768.4|94797.1|94772.1|94818.9|94780|94794.4|94756.3|52
1647937170000|2022-03-22 08:19:30|94797.5|94772.5|94790.5|94765.5|94797.5|94772.5|94789.8|94764.8|39
1647937180000|2022-03-22 08:19:40|94789.9|94764.9|94800.6|94775.6|94811.3|94776.2|94789.8|94751.3|51
1647937190000|2022-03-22 08:19:50|94800.7|94775.7|94797.7|94772.7|94802.7|94777.7|94797.6|94772.6|62
1647937200000|2022-03-22 08:20:00|94797.5|94772.5|94788.8|94763.8|94801.2|94775.5|94785.4|94749.7|66
1647937210000|2022-03-22 08:20:10|94787.1|94762.1|94788.9|94763.9|94803.1|94770.1|94787.1|94751.4|52
1647937220000|2022-03-22 08:20:20|94788.8|94763.8|94778.5|94753.5|94802.5|94766.7|94775.8|94750.6|65
1647937230000|2022-03-22 08:20:30|94778.7|94753.7|94793.5|94768.5|94806.6|94773.4|94776.8|94751.8|50
1647937240000|2022-03-22 08:20:40|94795|94770|94791.4|94766.4|94808.3|94772.6|94790.4|94757.8|50
1647937250000|2022-03-22 08:20:50|94791.6|94766.6|94792.2|94767.2|94793|94768|94788.2|94763.2|36
1647937260000|2022-03-22 08:21:00|94792.1|94767.1|94780.7|94755.7|94793.3|94768.3|94778.4|94753.4|34
1647937270000|2022-03-22 08:21:10|94783.5|94758.5|94785.4|94760.4|94792.8|94761.9|94776.7|94740.1|56
1647937280000|2022-03-22 08:21:20|94789.5|94764.5|94782.8|94757.8|94789.5|94764.5|94782.7|94757.7|44
1647937290000|2022-03-22 08:21:30|94784.1|94759.1|94780.5|94755.5|94787.8|94762.8|94777.7|94752.7|55
1647937300000|2022-03-22 08:21:40|94779.9|94754.9|94781|94756|94785|94760|94778.6|94753.6|46
1647937310000|2022-03-22 08:21:50|94781.4|94756.4|94786.3|94761.3|94791.5|94766.5|94777.9|94752.9|59
1647937320000|2022-03-22 08:22:00|94785.8|94760.8|94787.6|94762.6|94790.1|94765.1|94785.3|94760.3|42
1647937330000|2022-03-22 08:22:10|94787|94762|94780.6|94755.6|94791.2|94762.1|94773.5|94737.1|67
1647937340000|2022-03-22 08:22:20|94780|94755|94804.4|94754.4|94806.1|94756.1|94779|94737.8|45
1647937350000|2022-03-22 08:22:30|94805.5|94755.5|94806.4|94756.4|94811.9|94761.9|94805.5|94755.5|52
1647937360000|2022-03-22 08:22:40|94806.3|94756.3|94781.5|94756.5|94806.8|94756.8|94781.5|94743.6|61
1647937370000|2022-03-22 08:22:50|94799.2|94749.2|94808.9|94783.9|94825.4|94784.1|94797.8|94747.8|51
1647937380000|2022-03-22 08:23:00|94808.7|94783.7|94807.6|94782.6|94823.4|94784.8|94805|94769.6|53
1647937390000|2022-03-22 08:23:10|94807.4|94782.4|94811.8|94786.8|94816.6|94791.6|94807.4|94782.4|54
1647937400000|2022-03-22 08:23:20|94811.9|94786.9|94807.2|94782.2|94815.8|94790.8|94805.6|94780.6|55
1647937410000|2022-03-22 08:23:30|94806.6|94781.6|94810.5|94785.5|94811.5|94786.5|94806.6|94781.6|44
1647937420000|2022-03-22 08:23:40|94810.7|94785.7|94807|94782|94810.9|94785.9|94795.1|94770.1|48
1647937430000|2022-03-22 08:23:50|94812|94787|94802.3|94777.3|94814.1|94789.1|94801.8|94776.8|49
1647937440000|2022-03-22 08:24:00|94802.7|94777.7|94805.4|94780.4|94822.3|94788.1|94802.7|94772.3|35
1647937450000|2022-03-22 08:24:10|94805.5|94780.5|94804.9|94779.9|94806.8|94781.8|94803.7|94778.7|29
1647937460000|2022-03-22 08:24:20|94804.7|94779.7|94791.8|94766.8|94805.8|94780.8|94791.8|94766.8|36
1647937470000|2022-03-22 08:24:30|94802.1|94752.1|94779|94754|94803.5|94765.5|94779|94742.1|60
1647937480000|2022-03-22 08:24:40|94780.1|94755.1|94798.3|94773.3|94800.5|94775.5|94777.9|94740.7|46
1647937490000|2022-03-22 08:24:50|94798.7|94773.7|94781|94756|94798.7|94773.7|94772.3|94747.3|64
1647937500000|2022-03-22 08:25:00|94785.4|94760.4|94784.2|94759.2|94797.3|94772.3|94778.7|94753.7|58
1647937510000|2022-03-22 08:25:10|94784.4|94759.4|94771.5|94746.5|94786.8|94761.8|94770.6|94745.6|50
1647937520000|2022-03-22 08:25:20|94771.8|94746.8|94767.1|94742.1|94775.6|94750.6|94765.7|94740.7|54
1647937530000|2022-03-22 08:25:30|94766.6|94741.6|94775|94750|94780.6|94755.6|94765.7|94740.7|59
1647937540000|2022-03-22 08:25:40|94774.9|94749.9|94767.1|94742.1|94774.9|94749.9|94767.1|94742.1|47
1647937550000|2022-03-22 08:25:50|94769.5|94744.5|94771.9|94746.9|94773.6|94748.6|94767.8|94742.8|45
1647937560000|2022-03-22 08:26:00|94772.3|94747.3|94793.2|94768.2|94794.9|94769.9|94771.7|94746.7|57
1647937570000|2022-03-22 08:26:10|94793.5|94768.5|94805.7|94780.7|94806.2|94781.2|94792.5|94767.5|53
1647937580000|2022-03-22 08:26:20|94805|94780|94832|94807|94834.8|94809.8|94802.2|94777.2|51
1647937590000|2022-03-22 08:26:30|94831.8|94806.8|94834.3|94809.3|94843|94812.4|94829.3|94793|56
1647937600000|2022-03-22 08:26:40|94834.4|94809.4|94824|94799|94834.4|94809.4|94821.7|94796.7|56
1647937610000|2022-03-22 08:26:50|94823.9|94798.9|94830.1|94805.1|94831.8|94806.8|94822.6|94797.6|51
1647937620000|2022-03-22 08:27:00|94829.9|94804.9|94849.9|94824.9|94851|94826|94828.2|94803.2|53
1647937630000|2022-03-22 08:27:10|94849.4|94824.4|94852.3|94827.3|94853.4|94828.4|94848.1|94823.1|52
1647937640000|2022-03-22 08:27:20|94852.5|94827.5|94856.3|94831.3|94856.6|94831.6|94851.2|94826.2|46
1647937650000|2022-03-22 08:27:30|94855.4|94830.4|94851.2|94801.2|94872.1|94840.5|94842.5|94801.2|65
1647937660000|2022-03-22 08:27:40|94849.6|94799.6|94840.7|94790.7|94849.6|94806.8|94820.9|94781.9|58
1647937670000|2022-03-22 08:27:50|94839.6|94789.6|94868.8|94818.8|94875.8|94839.3|94833.8|94789.6|66
1647937680000|2022-03-22 08:28:00|94868.6|94818.6|94858.6|94808.6|94869.4|94824.2|94846.7|94808.4|58
1647937690000|2022-03-22 08:28:10|94859.3|94809.3|94824.9|94799.9|94859.6|94821.9|94819.4|94780.6|58
1647937700000|2022-03-22 08:28:20|94822.5|94797.5|94834.2|94784.2|94835.6|94797.5|94822|94782.5|49
1647937710000|2022-03-22 08:28:30|94833.5|94783.5|94807.6|94782.6|94833.5|94792.8|94805.9|94769.2|65
1647937720000|2022-03-22 08:28:40|94807.4|94782.4|94807|94782|94811.1|94786.1|94806.5|94781.5|49
1647937730000|2022-03-22 08:28:50|94809.2|94784.2|94802.4|94752.4|94810|94785|94787.9|94749.9|66
1647937740000|2022-03-22 08:29:00|94801.1|94751.1|94800.9|94750.9|94802.1|94765.5|94778.9|94739.6|72
1647937750000|2022-03-22 08:29:10|94801|94751|94797.7|94747.7|94803|94761.7|94783.4|94742.1|68
1647937760000|2022-03-22 08:29:20|94796.4|94746.4|94789.9|94739.9|94797.4|94747.4|94787.6|94737.6|65
1647937770000|2022-03-22 08:29:30|94789.5|94739.5|94796.4|94771.4|94796.4|94771.4|94786.8|94736.8|56
1647937780000|2022-03-22 08:29:40|94796.2|94771.2|94796.4|94771.4|94803.2|94778.2|94793.5|94768.5|64
1647937790000|2022-03-22 08:29:50|94796.5|94771.5|94802.1|94777.1|94809.4|94784.4|94791.9|94766.9|49
1647937800000|2022-03-22 08:30:00|94801.9|94776.9|94808.3|94783.3|94808.7|94783.7|94801.7|94776.7|57
1647937810000|2022-03-22 08:30:10|94806.6|94781.6|94796.9|94771.9|94812.7|94787.7|94795.8|94770.8|60
1647937820000|2022-03-22 08:30:20|94794|94769|94798.7|94773.7|94804|94779|94794|94769|55
1647937830000|2022-03-22 08:30:30|94798.9|94773.9|94770.3|94745.3|94801.8|94776.8|94767|94729.6|57
1647937840000|2022-03-22 08:30:40|94768.5|94743.5|94781.3|94731.3|94794|94758.5|94765.7|94728.9|76
1647937850000|2022-03-22 08:30:50|94781|94731|94792.3|94742.3|94806|94765|94771.2|94728.7|56
1647937860000|2022-03-22 08:31:00|94791.5|94741.5|94786.9|94736.9|94795.4|94752|94777|94734.8|64
1647937870000|2022-03-22 08:31:10|94787.1|94737.1|94776|94726|94794.5|94744.5|94775.9|94725.9|58
1647937880000|2022-03-22 08:31:20|94776.2|94726.2|94775.7|94725.7|94782.8|94732.8|94772.6|94722.6|64
1647937890000|2022-03-22 08:31:30|94776.9|94726.9|94788.2|94738.2|94790.8|94750.7|94772.5|94725.6|54
1647937900000|2022-03-22 08:31:40|94788.9|94738.9|94777.9|94752.9|94791.6|94755.4|94774.2|94736.1|68
1647937910000|2022-03-22 08:31:50|94779|94754|94788|94738|94791.2|94754|94767.8|94734.2|63
1647937920000|2022-03-22 08:32:00|94787.8|94737.8|94775.9|94750.9|94790.3|94754.4|94774.5|94734.1|67
1647937930000|2022-03-22 08:32:10|94775.8|94750.8|94777.5|94752.5|94779|94754|94775.7|94750.7|49
1647937940000|2022-03-22 08:32:20|94777.7|94752.7|94761.1|94736.1|94787.6|94752.7|94759|94734|69
1647937950000|2022-03-22 08:32:30|94761.3|94736.3|94768.8|94743.8|94784.9|94745.3|94751.8|94715.4|71
1647937960000|2022-03-22 08:32:40|94767.2|94742.2|94752.9|94727.9|94773|94742.2|94751.3|94715.3|68
1647937970000|2022-03-22 08:32:50|94751.6|94726.6|94765.8|94715.8|94766.5|94728.9|94750.2|94711.3|66
1647937980000|2022-03-22 08:33:00|94766.7|94716.7|94761.6|94711.6|94766.8|94727.6|94746.1|94709.5|72
1647937990000|2022-03-22 08:33:10|94761.2|94711.2|94750.4|94725.4|94764.3|94728.5|94748.9|94709.1|62
1647938000000|2022-03-22 08:33:20|94750.5|94725.5|94767.2|94717.2|94774.3|94733|94749.7|94714.3|66
1647938010000|2022-03-22 08:33:30|94766.6|94716.6|94764|94739|94771.9|94739|94758.2|94715|65
1647938020000|2022-03-22 08:33:40|94772.3|94722.3|94760.4|94735.4|94773.8|94735.7|94757.9|94720.9|59
1647938030000|2022-03-22 08:33:50|94760.5|94735.5|94748.2|94723.2|94763.8|94735.5|94748.2|94712.3|67
1647938040000|2022-03-22 08:34:00|94748.3|94723.3|94744.6|94719.6|94753.4|94728.4|94743.8|94718.8|58
1647938050000|2022-03-22 08:34:10|94744.4|94719.4|94735.2|94710.2|94746.2|94721.2|94733.7|94708.7|65
1647938060000|2022-03-22 08:34:20|94733.2|94708.2|94723.3|94698.3|94737.2|94708.7|94721|94687.2|70
1647938070000|2022-03-22 08:34:30|94722.2|94697.2|94744.6|94719.6|94744.6|94719.6|94722.2|94697.2|68
1647938080000|2022-03-22 08:34:40|94740.6|94715.6|94746.7|94721.7|94765.9|94729|94740.1|94706.6|70
1647938090000|2022-03-22 08:34:50|94747.5|94722.5|94762.7|94712.7|94764.1|94726.1|94746|94707.1|60
1647938100000|2022-03-22 08:35:00|94763.1|94713.1|94751.5|94726.5|94764.6|94727.9|94747.2|94711.3|62
1647938110000|2022-03-22 08:35:10|94751.2|94726.2|94752|94727|94755.2|94730.2|94747.1|94722.1|68
1647938120000|2022-03-22 08:35:20|94752.1|94727.1|94768.3|94718.3|94768.6|94728.7|94747.3|94715.6|52
1647938130000|2022-03-22 08:35:30|94768.1|94718.1|94767.6|94717.6|94773.4|94732.5|94753.7|94717.1|70
1647938140000|2022-03-22 08:35:40|94767.1|94717.1|94755.2|94730.2|94767.5|94731.9|94752.9|94715.8|45
1647938150000|2022-03-22 08:35:50|94755|94730|94762.4|94737.4|94764.9|94739.9|94754.8|94729.8|59
1647938160000|2022-03-22 08:36:00|94762.7|94737.7|94762.9|94737.9|94765.1|94740.1|94757.6|94732.6|51
1647938170000|2022-03-22 08:36:10|94762.8|94737.8|94759.6|94734.6|94765.1|94740.1|94758.6|94733.6|58
1647938180000|2022-03-22 08:36:20|94759.7|94734.7|94755.3|94730.3|94760.7|94735.7|94750.8|94725.8|55
1647938190000|2022-03-22 08:36:30|94755.5|94730.5|94752.7|94727.7|94756.9|94731.9|94750.8|94725.8|54
1647938200000|2022-03-22 08:36:40|94752|94727|94749.9|94724.9|94752|94727|94741.4|94716.4|67
1647938210000|2022-03-22 08:36:50|94749|94724|94740.9|94715.9|94750.3|94725.3|94738.6|94713.6|63
1647938220000|2022-03-22 08:37:00|94740.5|94715.5|94744.6|94719.6|94746.5|94721.5|94738.8|94713.8|66
1647938230000|2022-03-22 08:37:10|94743.9|94718.9|94747.2|94697.2|94747.2|94720.3|94732.7|94697.2|61
1647938240000|2022-03-22 08:37:20|94748.1|94698.1|94714|94664|94748.1|94712.8|94702.9|94663.7|68
1647938250000|2022-03-22 08:37:30|94713.3|94663.3|94701.7|94651.7|94713.5|94675|94693.7|94646.1|75
1647938260000|2022-03-22 08:37:40|94702.5|94652.5|94709.2|94659.2|94716.2|94681.3|94693.6|94652.4|64
1647938270000|2022-03-22 08:37:50|94709.5|94659.5|94695.5|94645.5|94709.5|94664.6|94683.2|94645.5|66
1647938280000|2022-03-22 08:38:00|94695.3|94645.3|94708|94658|94715.2|94679.4|94684.3|94645.3|72
1647938290000|2022-03-22 08:38:10|94691.3|94666.3|94693|94668|94709.2|94670.3|94688.9|94658.1|47
1647938300000|2022-03-22 08:38:20|94692.9|94667.9|94696.9|94671.9|94696.9|94671.9|94692.9|94667.9|47
1647938310000|2022-03-22 08:38:30|94696.1|94671.1|94688.8|94663.8|94699.3|94674.3|94685.7|94660.7|56
1647938320000|2022-03-22 08:38:40|94688.1|94663.1|94683.6|94658.6|94690|94665|94679.7|94654.7|62
1647938330000|2022-03-22 08:38:50|94685.7|94660.7|94681.7|94656.7|94695.8|94661.4|94678.6|94642|56
1647938340000|2022-03-22 08:39:00|94682.2|94657.2|94674.6|94649.6|94683.3|94658.3|94673.5|94648.5|72
1647938350000|2022-03-22 08:39:10|94670.6|94645.6|94660.7|94610.7|94678.3|94645.6|94640.1|94602.7|74
1647938360000|2022-03-22 08:39:20|94660.8|94610.8|94643.8|94618.8|94661|94625.7|94637.4|94597.9|69
1647938370000|2022-03-22 08:39:30|94642.3|94617.3|94630.1|94605.1|94647|94617.6|94630.1|94593.7|58
1647938380000|2022-03-22 08:39:40|94633.6|94608.6|94636.7|94611.7|94651.4|94614.5|94633.2|94595.3|62
1647938390000|2022-03-22 08:39:50|94636.6|94611.6|94647.6|94622.6|94649.8|94624.8|94633.6|94608.6|56
1647938400000|2022-03-22 08:40:00|94647.7|94622.7|94640.8|94615.8|94648.2|94623.2|94634.2|94609.2|68
1647938410000|2022-03-22 08:40:10|94641.8|94616.8|94639.6|94614.6|94642.8|94617.8|94635.4|94610.4|53
1647938420000|2022-03-22 08:40:20|94639.7|94614.7|94640.1|94615.1|94641.4|94616.4|94634.2|94609.2|61
1647938430000|2022-03-22 08:40:30|94642.3|94617.3|94635.6|94610.6|94649.2|94617.3|94632.9|94596.8|70
1647938440000|2022-03-22 08:40:40|94636.6|94611.6|94640.8|94615.8|94644.9|94619.9|94633.7|94608.7|62
1647938450000|2022-03-22 08:40:50|94641|94616|94644.5|94619.5|94645.3|94620.3|94639.4|94614.4|44
1647938460000|2022-03-22 08:41:00|94644|94619|94654|94629|94655.1|94630.1|94642.3|94617.3|52
1647938470000|2022-03-22 08:41:10|94655.4|94630.4|94652.2|94627.2|94655.4|94630.4|94646.8|94621.8|57
1647938480000|2022-03-22 08:41:20|94652|94627|94664.2|94639.2|94666.9|94641.9|94652|94627|64
1647938490000|2022-03-22 08:41:30|94664|94639|94662.6|94637.6|94667.3|94642.3|94658|94633|51
1647938500000|2022-03-22 08:41:40|94661.9|94636.9|94656.4|94631.4|94661.9|94636.9|94648.5|94623.5|57
1647938510000|2022-03-22 08:41:50|94657|94632|94650.5|94625.5|94660|94635|94647.4|94622.4|57
1647938520000|2022-03-22 08:42:00|94650.3|94625.3|94648.4|94623.4|94655.2|94630.2|94643.5|94618.5|54
1647938530000|2022-03-22 08:42:10|94647.3|94622.3|94637.2|94612.2|94647.8|94622.8|94636|94611|50
1647938540000|2022-03-22 08:42:20|94637|94612|94636.1|94611.1|94641.6|94616.6|94635.7|94610.7|48
1647938550000|2022-03-22 08:42:30|94637.5|94612.5|94630.6|94605.6|94637.6|94612.6|94626.5|94601.5|64
1647938560000|2022-03-22 08:42:40|94629.7|94604.7|94628.7|94603.7|94633.2|94608.2|94625.1|94600.1|63
1647938570000|2022-03-22 08:42:50|94629.1|94604.1|94629.5|94604.5|94633.4|94608.4|94625.1|94600.1|44
1647938580000|2022-03-22 08:43:00|94630.2|94605.2|94630.9|94605.9|94631.8|94606.8|94622.1|94597.1|57
1647938590000|2022-03-22 08:43:10|94631.6|94606.6|94625.8|94600.8|94631.7|94606.7|94624.8|94599.8|51
1647938600000|2022-03-22 08:43:20|94625.6|94600.6|94624.7|94599.7|94628.9|94603.9|94624.6|94599.6|37
1647938610000|2022-03-22 08:43:30|94625|94600|94618.5|94593.5|94626.3|94601.3|94617.7|94592.7|44
1647938620000|2022-03-22 08:43:40|94616.8|94591.8|94576.5|94526.5|94618|94593|94574.1|94524.1|62
1647938630000|2022-03-22 08:43:50|94577.2|94527.2|94561.6|94511.6|94577.2|94536.3|94549.4|94511.6|67
1647938640000|2022-03-22 08:44:00|94561.3|94511.3|94561.9|94511.9|94563.8|94524.8|94542.6|94505.4|70
1647938650000|2022-03-22 08:44:10|94560.9|94510.9|94553.7|94503.7|94564.1|94520.1|94541.7|94503.7|65
1647938660000|2022-03-22 08:44:20|94554.5|94504.5|94548.2|94498.2|94556.8|94506.8|94548.2|94498.2|66
1647938670000|2022-03-22 08:44:30|94533.9|94508.9|94538|94488|94548.3|94508.9|94522.2|94472.2|77
1647938680000|2022-03-22 08:44:40|94538.2|94488.2|94530.4|94480.4|94538.6|94488.6|94525.7|94475.7|71
1647938690000|2022-03-22 08:44:50|94530.7|94480.7|94525.3|94475.3|94534.9|94498.5|94517.1|94474.2|68
1647938700000|2022-03-22 08:45:00|94529.1|94479.1|94529.7|94504.7|94538.5|94504.7|94514.8|94475.2|63
1647938710000|2022-03-22 08:45:10|94529.8|94504.8|94542.2|94492.2|94544.2|94505.8|94526.1|94484.4|59
1647938720000|2022-03-22 08:45:20|94542|94492|94574.2|94524.2|94574.7|94524.7|94539.3|94489.3|71
1647938730000|2022-03-22 08:45:30|94572.4|94522.4|94573.5|94523.5|94578.7|94528.7|94569.2|94519.2|58
1647938740000|2022-03-22 08:45:40|94576.3|94526.3|94572.1|94522.1|94576.3|94526.3|94570.2|94520.2|52
1647938750000|2022-03-22 08:45:50|94572.4|94522.4|94572.8|94522.8|94575|94539.6|94563.7|94519.1|64
1647938760000|2022-03-22 08:46:00|94571.3|94521.3|94574|94524|94574.7|94536.1|94559|94520.1|63
1647938770000|2022-03-22 08:46:10|94575.4|94525.4|94562.4|94512.4|94578|94540.7|94552.1|94512|65
1647938780000|2022-03-22 08:46:20|94564.3|94514.3|94556.2|94506.2|94564.3|94522.1|94543.8|94501.9|58
1647938790000|2022-03-22 08:46:30|94558.7|94508.7|94558|94533|94571.9|94535.3|94550.9|94508.7|69
1647938800000|2022-03-22 08:46:40|94559.5|94534.5|94560.6|94510.6|94579.2|94542.4|94546.9|94509.7|77
1647938810000|2022-03-22 08:46:50|94559.5|94509.5|94542.7|94492.7|94560.2|94510.2|94518.6|94479.9|56
1647938820000|2022-03-22 08:47:00|94542.4|94492.4|94546.2|94496.2|94547.2|94497.2|94541.6|94491.6|63
1647938830000|2022-03-22 08:47:10|94546.4|94496.4|94546.3|94496.3|94549.3|94499.3|94545|94495|63
1647938840000|2022-03-22 08:47:20|94546.4|94496.4|94535.2|94485.2|94551.9|94504.7|94529.7|94483.9|59
1647938850000|2022-03-22 08:47:30|94535.3|94485.3|94535.9|94485.9|94537|94487|94534.4|94484.4|45
1647938860000|2022-03-22 08:47:40|94536.4|94486.4|94547.4|94497.4|94547.7|94497.7|94536.4|94486.4|52
1647938870000|2022-03-22 08:47:50|94547.6|94497.6|94553.1|94503.1|94554.6|94517.9|94540|94495.4|55
1647938880000|2022-03-22 08:48:00|94552.2|94502.2|94552.9|94527.9|94568.8|94532.5|94547.6|94501.3|53
1647938890000|2022-03-22 08:48:10|94553.5|94528.5|94540.8|94515.8|94558.7|94529.4|94537.9|94501.3|67
1647938900000|2022-03-22 08:48:20|94540.6|94515.6|94536.4|94511.4|94541.9|94516.9|94534.4|94509.4|44
1647938910000|2022-03-22 08:48:30|94536.8|94511.8|94539|94514|94555.1|94518.9|94528.6|94503.6|68
1647938920000|2022-03-22 08:48:40|94539.2|94514.2|94539.5|94514.5|94539.6|94514.6|94533.3|94508.3|54
1647938930000|2022-03-22 08:48:50|94539.4|94514.4|94539.5|94514.5|94542.6|94517.6|94535.6|94510.6|52
1647938940000|2022-03-22 08:49:00|94539.6|94514.6|94535.5|94510.5|94550.4|94514.6|94527.3|94497.9|47
1647938950000|2022-03-22 08:49:10|94534.7|94509.7|94532.2|94507.2|94535.4|94510.4|94531.8|94506.8|32
1647938960000|2022-03-22 08:49:20|94532.4|94507.4|94552.3|94527.3|94553|94528|94532.4|94507.4|59
1647938970000|2022-03-22 08:49:30|94551.6|94526.6|94558.1|94533.1|94560.5|94535.5|94549.9|94524.9|63
1647938980000|2022-03-22 08:49:40|94558.9|94533.9|94575.4|94525.4|94575.4|94541|94557.6|94523.4|68
1647938990000|2022-03-22 08:49:50|94575.7|94525.7|94568.6|94543.6|94576.9|94546.1|94560.4|94525.7|61
1647939000000|2022-03-22 08:50:00|94568.8|94543.8|94567.1|94542.1|94578.2|94544|94561|94525.7|48
1647939010000|2022-03-22 08:50:10|94570|94545|94569.2|94544.2|94581.1|94546.9|94567.6|94531.1|55
1647939020000|2022-03-22 08:50:20|94569.7|94544.7|94562.9|94537.9|94570.2|94545.2|94559.7|94534.7|61
1647939030000|2022-03-22 08:50:30|94562.7|94537.7|94564.7|94539.7|94567.9|94542.9|94561.1|94536.1|52
1647939040000|2022-03-22 08:50:40|94565.1|94540.1|94569.4|94544.4|94572.9|94547.9|94564.8|94539.8|55
1647939050000|2022-03-22 08:50:50|94570|94545|94572.6|94547.6|94573.5|94548.5|94568|94543|50
1647939060000|2022-03-22 08:51:00|94572.5|94547.5|94582.3|94557.3|94585.4|94560.4|94568.2|94543.2|59
1647939070000|2022-03-22 08:51:10|94580.9|94555.9|94597.9|94572.9|94600.7|94575.7|94578.6|94553.6|58
1647939080000|2022-03-22 08:51:20|94597.6|94572.6|94596.8|94571.8|94597.8|94572.8|94593.2|94568.2|48
1647939090000|2022-03-22 08:51:30|94595.5|94570.5|94594.5|94569.5|94596.7|94571.7|94592.8|94567.8|37
1647939100000|2022-03-22 08:51:40|94594.1|94569.1|94598.8|94573.8|94602.5|94577.5|94594.1|94569.1|64
1647939110000|2022-03-22 08:51:50|94600.9|94575.9|94684.1|94634.1|94684.7|94644.2|94600.9|94575.9|70
1647939120000|2022-03-22 08:52:00|94683.9|94633.9|94668.7|94643.7|94686.4|94651.7|94666.6|94625.4|66
1647939130000|2022-03-22 08:52:10|94668|94643|94659.5|94634.5|94672.8|94644.1|94651.2|94621.2|64
1647939140000|2022-03-22 08:52:20|94659.6|94634.6|94656|94631|94661.3|94636.3|94656|94631|45
1647939150000|2022-03-22 08:52:30|94655.9|94630.9|94655|94630|94658.6|94633.6|94650.7|94625.7|46
1647939160000|2022-03-22 08:52:40|94655.7|94630.7|94672.2|94647.2|94673.3|94648.3|94655.3|94630.3|60
1647939170000|2022-03-22 08:52:50|94673.1|94648.1|94670.5|94645.5|94675.8|94650.8|94670|94645|52
1647939180000|2022-03-22 08:53:00|94671.2|94646.2|94671.8|94646.8|94679.4|94654.4|94668.6|94643.6|56
1647939190000|2022-03-22 08:53:10|94671.4|94646.4|94672.4|94647.4|94674.4|94649.4|94670|94645|56
1647939200000|2022-03-22 08:53:20|94672.1|94647.1|94671.9|94646.9|94675.9|94650.9|94667.7|94642.7|48
1647939210000|2022-03-22 08:53:30|94671.2|94646.2|94676.1|94651.1|94678.4|94653.4|94669.8|94644.8|48
1647939220000|2022-03-22 08:53:40|94676.5|94651.5|94672.7|94647.7|94677.8|94652.8|94672.7|94647.7|52
1647939230000|2022-03-22 08:53:50|94671|94646|94674.9|94649.9|94676.8|94651.8|94670.7|94645.7|60
1647939240000|2022-03-22 08:54:00|94675.1|94650.1|94672.3|94647.3|94676|94651|94669.1|94644.1|58
1647939250000|2022-03-22 08:54:10|94672.2|94647.2|94670.9|94645.9|94674.1|94649.1|94670.7|94645.7|31
1647939260000|2022-03-22 08:54:20|94671|94646|94675.7|94650.7|94675.9|94650.9|94670.6|94645.6|34
1647939270000|2022-03-22 08:54:30|94676|94651|94672.4|94647.4|94676.8|94651.8|94671|94646|50
1647939280000|2022-03-22 08:54:40|94672.3|94647.3|94664.1|94639.1|94672.3|94647.3|94659.5|94634.5|58
1647939290000|2022-03-22 08:54:50|94663.9|94638.9|94660.6|94635.6|94664.2|94639.2|94658.7|94633.7|50
1647939300000|2022-03-22 08:55:00|94660.3|94635.3|94661.9|94636.9|94663.4|94638.4|94659.7|94634.7|41
1647939310000|2022-03-22 08:55:10|94662.1|94637.1|94663.2|94638.2|94663.6|94638.6|94661.9|94636.9|27
1647939320000|2022-03-22 08:55:20|94663.1|94638.1|94662.2|94637.2|94665.2|94640.2|94661.7|94636.7|48
1647939330000|2022-03-22 08:55:30|94661.2|94636.2|94655.5|94630.5|94663.7|94638.7|94655.5|94630.5|39
1647939340000|2022-03-22 08:55:40|94655.4|94630.4|94649.9|94624.9|94656.6|94631.6|94646.4|94621.4|54
1647939350000|2022-03-22 08:55:50|94649.8|94624.8|94632.7|94607.7|94650.9|94625.9|94632.6|94607.6|50
1647939360000|2022-03-22 08:56:00|94633.4|94608.4|94629.2|94604.2|94634.6|94609.6|94628.8|94603.8|50
1647939370000|2022-03-22 08:56:10|94629.1|94604.1|94620.7|94595.7|94631.7|94606.7|94619.1|94594.1|52
1647939380000|2022-03-22 08:56:20|94620.6|94595.6|94629|94604|94630.4|94605.4|94619|94594|58
1647939390000|2022-03-22 08:56:30|94629.3|94604.3|94630|94605|94632.5|94607.5|94627.2|94602.2|36
1647939400000|2022-03-22 08:56:40|94629.9|94604.9|94632.7|94607.7|94635.3|94610.3|94629.9|94604.9|48
1647939410000|2022-03-22 08:56:50|94632.2|94607.2|94645.1|94595.1|94646.6|94608|94629.6|94592.9|59
1647939420000|2022-03-22 08:57:00|94643.6|94593.6|94657.7|94632.7|94659.1|94634.1|94632.7|94593.6|45
1647939430000|2022-03-22 08:57:10|94657.6|94632.6|94655.5|94630.5|94658.4|94633.4|94652.8|94627.8|42
1647939440000|2022-03-22 08:57:20|94655.4|94630.4|94655.5|94630.5|94656.4|94631.4|94654.7|94629.7|34
1647939450000|2022-03-22 08:57:30|94655|94630|94662.2|94637.2|94663|94638|94648.7|94623.7|48
1647939460000|2022-03-22 08:57:40|94661.2|94636.2|94653.8|94628.8|94670.7|94645.7|94653.8|94628.8|52
1647939470000|2022-03-22 08:57:50|94653.7|94628.7|94653.1|94628.1|94656.5|94631.5|94652.5|94627.5|42
1647939480000|2022-03-22 08:58:00|94653.3|94628.3|94643.4|94618.4|94653.3|94628.3|94643.3|94618.3|41
1647939490000|2022-03-22 08:58:10|94642.9|94617.9|94624.9|94599.9|94646.4|94621.4|94623.3|94598.3|49
1647939500000|2022-03-22 08:58:20|94625.2|94600.2|94640.7|94615.7|94641.2|94616.2|94624.6|94599.6|55
1647939510000|2022-03-22 08:58:30|94640.3|94615.3|94643.3|94618.3|94646|94621|94640.3|94615.3|50
1647939520000|2022-03-22 08:58:40|94643.2|94618.2|94649.5|94624.5|94651.8|94626.8|94641.1|94616.1|59
1647939530000|2022-03-22 08:58:50|94649.9|94624.9|94658.9|94633.9|94663.6|94638.6|94646|94621|63
1647939540000|2022-03-22 08:59:00|94658.2|94633.2|94646.7|94621.7|94665.8|94633.2|94640.2|94615.2|62
1647939550000|2022-03-22 08:59:10|94649|94624|94644.5|94619.5|94650.2|94625.2|94641.6|94616.6|59
1647939560000|2022-03-22 08:59:20|94645|94620|94642.1|94617.1|94656.3|94620|94631.7|94601.5|67
1647939570000|2022-03-22 08:59:30|94641.9|94616.9|94656.1|94606.1|94657.5|94620.4|94637.1|94597.4|61
1647939580000|2022-03-22 08:59:40|94657.1|94607.1|94647.1|94622.1|94662.2|94622.5|94646.7|94600.6|56
1647939590000|2022-03-22 08:59:50|94646.1|94621.1|94657.2|94607.2|94671.2|94621.7|94646.1|94606.9|58
1647939600000|2022-03-22 09:00:00|94661.4|94611.4|94681.1|94631.1|94681.6|94631.6|94659.4|94609.4|49
1647939610000|2022-03-22 09:00:10|94681|94631|94684.8|94634.8|94685.5|94644.2|94666.9|94629.8|57
1647939620000|2022-03-22 09:00:20|94685|94635|94685.1|94635.1|94691.2|94652.4|94674.7|94633.5|60
1647939630000|2022-03-22 09:00:30|94685|94635|94652.5|94602.5|94687|94637|94651.6|94601.6|69
1647939640000|2022-03-22 09:00:40|94652.4|94602.4|94657.7|94607.7|94659.1|94609.1|94645.9|94595.9|61
1647939650000|2022-03-22 09:00:50|94655.9|94605.9|94671|94621|94674.4|94624.4|94655.1|94605.1|61
1647939660000|2022-03-22 09:01:00|94671.6|94621.6|94646.4|94596.4|94674.5|94624.5|94643.4|94593.4|52
1647939670000|2022-03-22 09:01:10|94644|94594|94629.3|94579.3|94646.8|94596.8|94625.6|94575.6|71
1647939680000|2022-03-22 09:01:20|94628.8|94578.8|94627.1|94577.1|94631.1|94581.1|94625.8|94575.8|55
1647939690000|2022-03-22 09:01:30|94626.9|94576.9|94630.8|94580.8|94632.3|94582.3|94626.9|94576.9|60
1647939700000|2022-03-22 09:01:40|94631|94581|94629.8|94579.8|94634.5|94584.5|94628.6|94578.6|39
1647939710000|2022-03-22 09:01:50|94629.7|94579.7|94614.8|94589.8|94630.4|94590.3|94614.5|94574.5|42
1647939720000|2022-03-22 09:02:00|94614.6|94589.6|94635.6|94585.6|94635.8|94598.1|94614.6|94577.7|49
1647939730000|2022-03-22 09:02:10|94635.8|94585.8|94672.8|94622.8|94673.3|94623.3|94625.1|94584.7|53
1647939740000|2022-03-22 09:02:20|94675.3|94625.3|94678.8|94628.8|94679.4|94629.4|94671.8|94621.8|59
1647939750000|2022-03-22 09:02:30|94679.2|94629.2|94678|94628|94682.2|94632.2|94676.8|94626.8|60
1647939760000|2022-03-22 09:02:40|94677.9|94627.9|94670|94620|94677.9|94635.2|94658.3|94619|55
1647939770000|2022-03-22 09:02:50|94669.3|94619.3|94659.3|94634.3|94673.2|94637.8|94658.6|94619.1|45
1647939780000|2022-03-22 09:03:00|94659.4|94634.4|94656|94631|94659.6|94634.6|94655.8|94630.8|33
1647939790000|2022-03-22 09:03:10|94656.5|94631.5|94662.1|94612.1|94666.6|94631.5|94649.6|94612.1|47
1647939800000|2022-03-22 09:03:20|94662.3|94612.3|94619|94594|94662.9|94624.9|94619|94583|70
1647939810000|2022-03-22 09:03:30|94619.9|94594.9|94623.2|94573.2|94624.9|94596.6|94609.2|94570|48
1647939820000|2022-03-22 09:03:40|94622.8|94572.8|94621.2|94571.2|94625|94586.6|94609.9|94570.4|55
1647939830000|2022-03-22 09:03:50|94620.6|94570.6|94599.8|94574.8|94621.1|94581.9|94599.8|94564|61
1647939840000|2022-03-22 09:04:00|94611.7|94561.7|94615.7|94565.7|94620.2|94572.5|94597.5|94558.9|63
1647939850000|2022-03-22 09:04:10|94615.8|94565.8|94612.9|94562.9|94619.7|94569.7|94611.8|94561.8|55
1647939860000|2022-03-22 09:04:20|94612.8|94562.8|94616.8|94566.8|94618.4|94569.6|94594.2|94557.5|57
1647939870000|2022-03-22 09:04:30|94617.3|94567.3|94619.5|94569.5|94622.1|94572.1|94615|94565|44
1647939880000|2022-03-22 09:04:40|94618.1|94568.1|94600.1|94575.1|94618.5|94576.8|94600.1|94562.2|51
1647939890000|2022-03-22 09:04:50|94600.8|94575.8|94615.1|94565.1|94615.1|94578.2|94600.1|94564.7|45
1647939900000|2022-03-22 09:05:00|94615.9|94565.9|94620.2|94570.2|94621.1|94571.1|94611.4|94561.4|50
1647939910000|2022-03-22 09:05:10|94620.3|94570.3|94622.5|94572.5|94623.5|94584.2|94606|94568.8|50
1647939920000|2022-03-22 09:05:20|94622.4|94572.4|94627.3|94577.3|94630.1|94580.1|94620|94570|51
1647939930000|2022-03-22 09:05:30|94627.2|94577.2|94626.2|94576.2|94628.8|94590|94614.2|94575.5|44
1647939940000|2022-03-22 09:05:40|94626.1|94576.1|94620.7|94570.7|94626.3|94585.9|94608|94570.7|64
1647939950000|2022-03-22 09:05:50|94620.6|94570.6|94604|94554|94621|94571|94591.2|94553|61
1647939960000|2022-03-22 09:06:00|94603.9|94553.9|94611.4|94561.4|94612.5|94562.5|94603.4|94553.4|54
1647939970000|2022-03-22 09:06:10|94599.2|94574.2|94598|94548|94603.9|94574.3|94587|94548|47
1647939980000|2022-03-22 09:06:20|94597.9|94547.9|94582.7|94557.7|94599.5|94563.4|94581.4|94545.7|49
1647939990000|2022-03-22 09:06:30|94582|94557|94584.5|94559.5|94597|94559.9|94582|94544.6|27
1647940000000|2022-03-22 09:06:40|94584.3|94559.3|94583.7|94558.7|94584.7|94559.7|94583.1|94558.1|27
1647940010000|2022-03-22 09:06:50|94583.2|94558.2|94586.2|94561.2|94586.2|94561.2|94583.2|94558.2|36
1647940020000|2022-03-22 09:07:00|94586.6|94561.6|94585.2|94560.2|94599.4|94562.4|94581.1|94546.1|46
1647940030000|2022-03-22 09:07:10|94586.5|94561.5|94583.3|94533.3|94592|94561.5|94582|94533.1|53
1647940040000|2022-03-22 09:07:20|94582.9|94532.9|94568.1|94518.1|94583.8|94533.8|94568.1|94518.1|57
1647940050000|2022-03-22 09:07:30|94568.7|94518.7|94562.7|94512.7|94569.8|94519.8|94556.9|94506.9|72
1647940060000|2022-03-22 09:07:40|94562.5|94512.5|94562.6|94512.6|94565.8|94515.8|94559.9|94509.9|50
1647940070000|2022-03-22 09:07:50|94562.7|94512.7|94555.4|94505.4|94562.8|94512.8|94547.6|94497.6|61
1647940080000|2022-03-22 09:08:00|94555.8|94505.8|94553.6|94503.6|94557.4|94507.4|94553.2|94503.2|60
1647940090000|2022-03-22 09:08:10|94553.8|94503.8|94554.9|94504.9|94559.6|94509.6|94551.9|94501.9|50
1647940100000|2022-03-22 09:08:20|94555.5|94505.5|94542.7|94517.7|94558.9|94519.4|94542.7|94501.2|57
1647940110000|2022-03-22 09:08:30|94542.2|94517.2|94553.4|94503.4|94555.6|94520.4|94540.7|94502.3|51
1647940120000|2022-03-22 09:08:40|94553.5|94503.5|94540.5|94515.5|94556.2|94517.1|94540.1|94502.9|40
1647940130000|2022-03-22 09:08:50|94540.7|94515.7|94531.6|94506.6|94551.3|94516.9|94531.3|94490.8|52
1647940140000|2022-03-22 09:09:00|94531.8|94506.8|94538.6|94488.6|94539.8|94507.5|94526.2|94488.5|52
1647940150000|2022-03-22 09:09:10|94537.8|94487.8|94525.7|94500.7|94540.1|94502.8|94525.2|94487.8|30
1647940160000|2022-03-22 09:09:20|94525.5|94500.5|94525.4|94500.4|94538|94500.8|94515.1|94477.3|54
1647940170000|2022-03-22 09:09:30|94525.6|94500.6|94512.4|94487.4|94526.5|94501.5|94512.3|94475|49
1647940180000|2022-03-22 09:09:40|94508.8|94483.8|94519.5|94469.5|94521.4|94483.8|94496.6|94461.5|58
1647940190000|2022-03-22 09:09:50|94520.9|94470.9|94507.4|94482.4|94527.4|94486.9|94505.3|94470.9|67
1647940200000|2022-03-22 09:10:00|94506.9|94481.9|94513.4|94488.4|94528.7|94493.6|94506|94471.6|63
1647940210000|2022-03-22 09:10:10|94513.6|94488.6|94513.6|94488.6|94514|94489|94509.9|94484.9|55
1647940220000|2022-03-22 09:10:20|94513.2|94488.2|94514.3|94489.3|94516.4|94491.4|94513.1|94488.1|40
1647940230000|2022-03-22 09:10:30|94514.2|94489.2|94509.2|94484.2|94515.3|94490.3|94508|94483|47
1647940240000|2022-03-22 09:10:40|94509|94484|94512.3|94487.3|94519|94494|94508.4|94483.4|60
1647940250000|2022-03-22 09:10:50|94512|94487|94502.5|94477.5|94513.9|94488.9|94502.5|94477.5|61
1647940260000|2022-03-22 09:11:00|94502.3|94477.3|94507.2|94482.2|94510.6|94485.6|94501.1|94476.1|72
1647940270000|2022-03-22 09:11:10|94507.4|94482.4|94512.3|94487.3|94515.9|94490.9|94507.2|94482.2|50
1647940280000|2022-03-22 09:11:20|94513.1|94488.1|94515.4|94490.4|94518.4|94493.4|94511.9|94486.9|58
1647940290000|2022-03-22 09:11:30|94516.1|94491.1|94507.6|94482.6|94516.5|94491.5|94507.4|94482.4|53
1647940300000|2022-03-22 09:11:40|94507.2|94482.2|94505.7|94480.7|94515.2|94482.2|94500.2|94463.9|57
1647940310000|2022-03-22 09:11:50|94506.7|94481.7|94506.9|94481.9|94507.8|94482.8|94502.3|94477.3|53
1647940320000|2022-03-22 09:12:00|94507.4|94482.4|94510.9|94485.9|94513.3|94488.3|94506.3|94481.3|48
1647940330000|2022-03-22 09:12:10|94509.9|94484.9|94512.9|94487.9|94515.8|94490.8|94509.9|94484.9|47
1647940340000|2022-03-22 09:12:20|94512.8|94487.8|94527.6|94502.6|94529|94504|94510.7|94485.7|51
1647940350000|2022-03-22 09:12:30|94526.8|94501.8|94526.1|94501.1|94526.8|94501.8|94524|94499|47
1647940360000|2022-03-22 09:12:40|94525.8|94500.8|94530.4|94505.4|94531.2|94506.2|94525.4|94500.4|50
1647940370000|2022-03-22 09:12:50|94530.8|94505.8|94547.9|94522.9|94549.8|94524.8|94528.9|94503.9|64
1647940380000|2022-03-22 09:13:00|94547.8|94522.8|94532.3|94507.3|94552.9|94523.2|94531.9|94498.7|69
1647940390000|2022-03-22 09:13:10|94533.7|94508.7|94540.3|94515.3|94540.3|94515.3|94530.3|94505.3|60
1647940400000|2022-03-22 09:13:20|94538.8|94513.8|94538.9|94513.9|94540.8|94515.8|94536.8|94511.8|51
1647940410000|2022-03-22 09:13:30|94539.5|94514.5|94548.4|94523.4|94553.3|94528.3|94539.5|94514.5|55
1647940420000|2022-03-22 09:13:40|94549|94524|94547.4|94522.4|94551.4|94526.4|94545.5|94520.5|52
1647940430000|2022-03-22 09:13:50|94546|94521|94547.2|94522.2|94552.3|94527.3|94545.8|94520.8|55
1647940440000|2022-03-22 09:14:00|94547.8|94522.8|94547.6|94522.6|94548.7|94523.7|94537.9|94512.9|59
1647940450000|2022-03-22 09:14:10|94547.7|94522.7|94563.4|94538.4|94580.5|94555.5|94546.8|94521.8|71
1647940460000|2022-03-22 09:14:20|94563.1|94538.1|94563.1|94513.1|94563.9|94538.9|94541.6|94506.7|70
1647940470000|2022-03-22 09:14:30|94550.4|94525.4|94574.1|94549.1|94574.2|94549.2|94536.2|94511.2|64
1647940480000|2022-03-22 09:14:40|94573.8|94548.8|94576.6|94551.6|94576.7|94551.7|94567.5|94542.5|57
1647940490000|2022-03-22 09:14:50|94571.9|94546.9|94577.2|94552.2|94578.2|94553.2|94571.9|94546.9|54
1647940500000|2022-03-22 09:15:00|94576.4|94551.4|94580.6|94555.6|94583.3|94558.3|94575.6|94550.6|61
1647940510000|2022-03-22 09:15:10|94580.3|94555.3|94548.8|94523.8|94580.3|94555.3|94545|94512.2|71
1647940520000|2022-03-22 09:15:20|94563.2|94538.2|94568.3|94543.3|94574.9|94549.9|94563.2|94538.2|55
1647940530000|2022-03-22 09:15:30|94566.9|94541.9|94567.5|94542.5|94569.3|94544.3|94557.6|94532.6|57
1647940540000|2022-03-22 09:15:40|94567.6|94542.6|94570.5|94545.5|94572.9|94547.9|94564.2|94539.2|44
1647940550000|2022-03-22 09:15:50|94570.4|94545.4|94574.2|94549.2|94574.6|94549.6|94570.4|94545.4|31
1647940560000|2022-03-22 09:16:00|94574.5|94549.5|94587.6|94562.6|94587.6|94562.6|94573.8|94548.8|62
1647940570000|2022-03-22 09:16:10|94587.7|94562.7|94565.4|94540.4|94587.8|94562.8|94565.4|94529.4|46
1647940580000|2022-03-22 09:16:20|94565.3|94540.3|94577.5|94527.5|94582.3|94544.1|94562.7|94525.2|57
1647940590000|2022-03-22 09:16:30|94576.5|94526.5|94575.7|94525.7|94578.4|94528.4|94575.1|94525.1|44
1647940600000|2022-03-22 09:16:40|94574.9|94524.9|94555|94505|94577.7|94530.4|94553.8|94503.8|56
1647940610000|2022-03-22 09:16:50|94555.8|94505.8|94550.8|94500.8|94556.1|94517.9|94538.2|94499.2|52
1647940620000|2022-03-22 09:17:00|94550.5|94500.5|94538.2|94513.2|94554|94513.2|94537.7|94498|48
1647940630000|2022-03-22 09:17:10|94538.9|94513.9|94533.8|94508.8|94538.9|94513.9|94533.5|94508.5|52
1647940640000|2022-03-22 09:17:20|94531.8|94506.8|94547.8|94522.8|94548.4|94523.4|94531.2|94506.2|47
1647940650000|2022-03-22 09:17:30|94547.1|94522.1|94552.2|94527.2|94554.5|94529.5|94546|94521|36
1647940660000|2022-03-22 09:17:40|94552.5|94527.5|94540.4|94515.4|94552.7|94527.7|94538.3|94513.3|47
1647940670000|2022-03-22 09:17:50|94540.3|94515.3|94536.4|94511.4|94542|94517|94530.8|94505.8|53
1647940680000|2022-03-22 09:18:00|94536.3|94511.3|94535.1|94510.1|94538|94513|94529.1|94504.1|42
1647940690000|2022-03-22 09:18:10|94534.3|94509.3|94538|94513|94540.3|94515.3|94534.3|94509.3|34
1647940700000|2022-03-22 09:18:20|94538.8|94513.8|94532.8|94507.8|94538.8|94513.8|94527.3|94502.3|57
1647940710000|2022-03-22 09:18:30|94532.6|94507.6|94528.1|94503.1|94532.6|94507.6|94526.5|94501.5|49
1647940720000|2022-03-22 09:18:40|94527.9|94502.9|94511.9|94486.9|94529.7|94504.7|94509.4|94484.4|54
1647940730000|2022-03-22 09:18:50|94513.7|94488.7|94512.8|94487.8|94515.1|94490.1|94508.3|94483.3|52
1647940740000|2022-03-22 09:19:00|94512.2|94487.2|94515.1|94490.1|94515.7|94490.7|94511|94486|53
1647940750000|2022-03-22 09:19:10|94515.6|94490.6|94515.9|94490.9|94517.7|94492.7|94509.5|94484.5|65
1647940760000|2022-03-22 09:19:20|94515.7|94490.7|94516.9|94491.9|94519.1|94494.1|94513.8|94488.8|55
1647940770000|2022-03-22 09:19:30|94517|94492|94509.6|94484.6|94518.9|94493.9|94509.6|94484.6|45
1647940780000|2022-03-22 09:19:40|94509.9|94484.9|94506.5|94481.5|94511.9|94486.9|94505.1|94480.1|56
1647940790000|2022-03-22 09:19:50|94508.6|94483.6|94505.3|94480.3|94530.7|94505.7|94502.5|94477.5|73
1647940800000|2022-03-22 09:20:00|94506.6|94481.6|94495.5|94470.5|94507.8|94482.8|94495.4|94470.4|70
1647940810000|2022-03-22 09:20:10|94492.6|94467.6|94503.9|94478.9|94503.9|94478.9|94492.6|94467.6|56
1647940820000|2022-03-22 09:20:20|94504.4|94479.4|94527.1|94502.1|94528.9|94503.9|94503.4|94478.4|64
1647940830000|2022-03-22 09:20:30|94526.2|94501.2|94530|94505|94532.3|94507.3|94523.9|94498.9|59
1647940840000|2022-03-22 09:20:40|94530.4|94505.4|94541.4|94516.4|94554|94516.6|94528.3|94503.3|58
1647940850000|2022-03-22 09:20:50|94541.1|94516.1|94540.3|94515.3|94544|94519|94539.5|94514.5|40
1647940860000|2022-03-22 09:21:00|94541.4|94516.4|94542.2|94517.2|94542.6|94517.6|94539.6|94514.6|51
1647940870000|2022-03-22 09:21:10|94542.3|94517.3|94557.8|94532.8|94558.5|94533.5|94540.9|94515.9|56
1647940880000|2022-03-22 09:21:20|94557.9|94532.9|94571.2|94546.2|94584.5|94547.2|94553.7|94528.7|61
1647940890000|2022-03-22 09:21:30|94571.3|94546.3|94575.1|94550.1|94575.1|94550.1|94566.6|94541.6|53
1647940900000|2022-03-22 09:21:40|94573.6|94548.6|94594.5|94544.5|94594.5|94558.5|94573.6|94541.1|59
1647940910000|2022-03-22 09:21:50|94594.9|94544.9|94584.3|94559.3|94597.4|94561.1|94579.6|94544.9|42
1647940920000|2022-03-22 09:22:00|94585.3|94560.3|94585.9|94535.9|94599.9|94562.9|94574.8|94535.9|57
1647940930000|2022-03-22 09:22:10|94587.2|94537.2|94575.5|94550.5|94588.9|94551|94565.7|94537.2|51
1647940940000|2022-03-22 09:22:20|94575.2|94550.2|94581.7|94556.7|94588.1|94563.1|94575.1|94550.1|53
1647940950000|2022-03-22 09:22:30|94582.4|94557.4|94581.5|94556.5|94585.1|94560.1|94572.5|94547.5|54
1647940960000|2022-03-22 09:22:40|94581.4|94556.4|94568.5|94543.5|94585|94557.3|94567.3|94535|55
1647940970000|2022-03-22 09:22:50|94569.9|94544.9|94562.8|94537.8|94586.5|94549.9|94562.1|94525.6|64
1647940980000|2022-03-22 09:23:00|94561.5|94536.5|94577.7|94527.7|94577.7|94541.4|94558.2|94523|40
1647940990000|2022-03-22 09:23:10|94577.4|94527.4|94568.4|94543.4|94579.1|94545.3|94566.7|94527.4|42
1647941000000|2022-03-22 09:23:20|94568.5|94543.5|94576.5|94551.5|94578.1|94553.1|94567.6|94542.6|49
1647941010000|2022-03-22 09:23:30|94576.7|94551.7|94574.9|94549.9|94578.2|94553.2|94574.9|94549.9|32
1647941020000|2022-03-22 09:23:40|94575|94550|94597.5|94547.5|94597.5|94562.8|94574.3|94547.1|46
1647941030000|2022-03-22 09:23:50|94598|94548|94576.7|94551.7|94598.3|94553.6|94576.6|94538.3|57
1647941040000|2022-03-22 09:24:00|94576.6|94551.6|94588.5|94563.5|94599.1|94563.5|94575.1|94542.8|47
1647941050000|2022-03-22 09:24:10|94587.5|94562.5|94585.4|94535.4|94589.7|94564.7|94566.2|94527.1|55
1647941060000|2022-03-22 09:24:20|94585.1|94535.1|94564.5|94539.5|94586.8|94546.5|94563.3|94534.6|48
1647941070000|2022-03-22 09:24:30|94565.3|94540.3|94568.4|94543.4|94581.6|94544.6|94564.7|94529.5|44
1647941080000|2022-03-22 09:24:40|94568.8|94543.8|94570.2|94545.2|94573.2|94548.2|94567.3|94542.3|49
1647941090000|2022-03-22 09:24:50|94570.3|94545.3|94566.6|94541.6|94579.5|94545.8|94565.7|94528.9|53
1647941100000|2022-03-22 09:25:00|94567.1|94542.1|94565|94540|94571.8|94546.8|94564.2|94539.2|59
1647941110000|2022-03-22 09:25:10|94566.2|94541.2|94558.1|94533.1|94567.6|94542.6|94553.7|94517|58
1647941120000|2022-03-22 09:25:20|94556.1|94531.1|94555.9|94530.9|94558.3|94533.3|94555.2|94530.2|47
1647941130000|2022-03-22 09:25:30|94555.6|94530.6|94561.4|94536.4|94562.3|94537.3|94554.1|94529.1|47
1647941140000|2022-03-22 09:25:40|94561.3|94536.3|94561.7|94536.7|94562.5|94537.5|94561.3|94536.3|22
1647941150000|2022-03-22 09:25:50|94562|94537|94564.5|94539.5|94564.7|94539.7|94562|94537|42
1647941160000|2022-03-22 09:26:00|94564.4|94539.4|94569.7|94544.7|94569.7|94544.7|94562.4|94537.4|38
1647941170000|2022-03-22 09:26:10|94569.4|94544.4|94563|94538|94570.6|94545.6|94561.1|94536.1|44
1647941180000|2022-03-22 09:26:20|94563.3|94538.3|94565.1|94540.1|94569.3|94544.3|94561.4|94536.4|44
1647941190000|2022-03-22 09:26:30|94564.6|94539.6|94562.8|94537.8|94566.3|94541.3|94562.1|94537.1|53
1647941200000|2022-03-22 09:26:40|94562.9|94537.9|94564.6|94539.6|94568|94543|94562|94537|45
1647941210000|2022-03-22 09:26:50|94565.1|94540.1|94565.5|94540.5|94569.2|94544.2|94563.4|94538.4|49
1647941220000|2022-03-22 09:27:00|94565.7|94540.7|94567.3|94542.3|94570.3|94545.3|94565.6|94540.6|51
1647941230000|2022-03-22 09:27:10|94567.4|94542.4|94530.1|94505.1|94568.6|94543.6|94529.9|94491.4|46
1647941240000|2022-03-22 09:27:20|94527.9|94502.9|94495.1|94470.1|94544.9|94507|94493.5|94454.6|65
1647941250000|2022-03-22 09:27:30|94495.3|94470.3|94498.2|94473.2|94498.2|94473.2|94493.9|94468.9|41
1647941260000|2022-03-22 09:27:40|94496.4|94471.4|94466.8|94441.8|94496.4|94471.4|94466.8|94431.2|65
1647941270000|2022-03-22 09:27:50|94480.1|94430.1|94464.6|94439.6|94480.3|94444.9|94462.8|94425.7|55
1647941280000|2022-03-22 09:28:00|94464.9|94439.9|94467.2|94442.2|94467.7|94442.7|94463.7|94438.7|49
1647941290000|2022-03-22 09:28:10|94467.1|94442.1|94466.9|94441.9|94471.4|94446.4|94465.8|94440.8|52
1647941300000|2022-03-22 09:28:20|94467.2|94442.2|94479.2|94454.2|94480.8|94455.8|94463.8|94438.8|57
1647941310000|2022-03-22 09:28:30|94479.1|94454.1|94468.1|94443.1|94481.5|94454.1|94463.6|94431.5|64
1647941320000|2022-03-22 09:28:40|94468.8|94443.8|94501.3|94476.3|94501.3|94476.3|94468.1|94443.1|53
1647941330000|2022-03-22 09:28:50|94499.3|94474.3|94505.2|94480.2|94527|94485.6|94498.2|94466.7|73
1647941340000|2022-03-22 09:29:00|94504.3|94479.3|94512.2|94487.2|94523.8|94487.2|94504.3|94464.2|66
1647941350000|2022-03-22 09:29:10|94512.1|94487.1|94503.2|94453.2|94521.4|94487.1|94491.3|94453.2|66
1647941360000|2022-03-22 09:29:20|94503.5|94453.5|94516.5|94466.5|94522.1|94484.7|94495.2|94453.5|68
1647941370000|2022-03-22 09:29:30|94517|94467|94513.1|94463.1|94521.4|94471.4|94512|94462|61
1647941380000|2022-03-22 09:29:40|94513.2|94463.2|94513.3|94463.3|94516.4|94466.4|94512|94462|54
1647941390000|2022-03-22 09:29:50|94513.4|94463.4|94518.2|94468.2|94518.4|94468.4|94505.5|94455.5|56
1647941400000|2022-03-22 09:30:00|94518.4|94468.4|94531.7|94481.7|94535|94485|94518.4|94468.4|65
1647941410000|2022-03-22 09:30:10|94532.4|94482.4|94539.7|94489.7|94539.7|94489.7|94531.8|94481.8|55
1647941420000|2022-03-22 09:30:20|94539.3|94489.3|94531.3|94481.3|94543.2|94501.4|94521.8|94480.6|59
1647941430000|2022-03-22 09:30:30|94531.1|94481.1|94535.2|94485.2|94537.5|94487.5|94530.4|94480.4|57
1647941440000|2022-03-22 09:30:40|94535.8|94485.8|94528.1|94478.1|94539|94489|94527.3|94477.3|62
1647941450000|2022-03-22 09:30:50|94529.8|94479.8|94531.7|94481.7|94534.8|94484.8|94525.3|94475.3|59
1647941460000|2022-03-22 09:31:00|94531.9|94481.9|94534.4|94484.4|94537.3|94487.3|94531.9|94481.9|47
1647941470000|2022-03-22 09:31:10|94534.5|94484.5|94534|94484|94535.7|94497.8|94522.8|94477.7|41
1647941480000|2022-03-22 09:31:20|94534.4|94484.4|94538.8|94488.8|94538.9|94488.9|94533.5|94483.5|41
1647941490000|2022-03-22 09:31:30|94538.6|94488.6|94537.3|94487.3|94538.8|94488.8|94535.1|94485.1|37
1647941500000|2022-03-22 09:31:40|94537.2|94487.2|94537.6|94487.6|94538.3|94488.3|94534.6|94484.6|44
1647941510000|2022-03-22 09:31:50|94537.3|94487.3|94532.2|94482.2|94539|94489|94529.1|94479.1|60
1647941520000|2022-03-22 09:32:00|94532.6|94482.6|94541.2|94491.2|94543.7|94493.7|94532.1|94482.1|65
1647941530000|2022-03-22 09:32:10|94541|94491|94538.8|94488.8|94543.1|94493.1|94531.5|94481.5|64
1647941540000|2022-03-22 09:32:20|94538.9|94488.9|94538.5|94488.5|94540.4|94490.4|94538.4|94488.4|42
1647941550000|2022-03-22 09:32:30|94538.7|94488.7|94538.6|94488.6|94539.4|94489.4|94537.1|94487.1|48
1647941560000|2022-03-22 09:32:40|94538.4|94488.4|94540.9|94490.9|94542|94492|94537.1|94487.1|52
1647941570000|2022-03-22 09:32:50|94540.2|94490.2|94542|94492|94546.3|94506.1|94527.1|94483.5|63
1647941580000|2022-03-22 09:33:00|94542.1|94492.1|94566.6|94516.6|94568.3|94528.2|94540.3|94490.3|65
1647941590000|2022-03-22 09:33:10|94567.2|94517.2|94538.6|94488.6|94569|94519|94533|94488.6|58
1647941600000|2022-03-22 09:33:20|94538.5|94488.5|94556.7|94506.7|94556.7|94506.7|94538.5|94488.5|69
1647941610000|2022-03-22 09:33:30|94556.8|94506.8|94558.4|94508.4|94560|94510|94554.3|94504.3|54
1647941620000|2022-03-22 09:33:40|94558.5|94508.5|94562.9|94512.9|94565.2|94528.2|94548|94508.1|66
1647941630000|2022-03-22 09:33:50|94563.2|94513.2|94561.7|94511.7|94566.4|94516.4|94560.8|94510.8|49
1647941640000|2022-03-22 09:34:00|94561.6|94511.6|94565.2|94515.2|94568.7|94518.7|94561.5|94511.5|50
1647941650000|2022-03-22 09:34:10|94565.8|94515.8|94566.7|94516.7|94568.5|94518.5|94565.2|94515.2|46
1647941660000|2022-03-22 09:34:20|94566.8|94516.8|94574.6|94524.6|94577.7|94533.2|94555.9|94516.8|55
1647941670000|2022-03-22 09:34:30|94575.6|94525.6|94587.3|94537.3|94590.9|94540.9|94573.2|94523.2|57
1647941680000|2022-03-22 09:34:40|94587|94537|94589|94539|94590.2|94540.2|94586.1|94536.1|46
1647941690000|2022-03-22 09:34:50|94589.1|94539.1|94584|94534|94589.1|94539.1|94580.8|94530.8|48
1647941700000|2022-03-22 09:35:00|94583.8|94533.8|94587.3|94537.3|94588.9|94545.4|94569.4|94531.1|58
1647941710000|2022-03-22 09:35:10|94587.4|94537.4|94578.8|94528.8|94590.3|94540.3|94578.6|94528.6|46
1647941720000|2022-03-22 09:35:20|94578.9|94528.9|94579.9|94529.9|94580.8|94530.8|94572.6|94522.6|60
1647941730000|2022-03-22 09:35:30|94579.8|94529.8|94583.4|94533.4|94583.4|94533.4|94576.1|94526.1|44
1647941740000|2022-03-22 09:35:40|94583.3|94533.3|94591.7|94541.7|94593.5|94556.5|94570.5|94530.3|47
1647941750000|2022-03-22 09:35:50|94591.1|94541.1|94574.9|94549.9|94591.4|94551.8|94573.6|94535.6|45
1647941760000|2022-03-22 09:36:00|94574.5|94549.5|94571.9|94546.9|94575.5|94550.5|94571.6|94546.6|43
1647941770000|2022-03-22 09:36:10|94572.2|94547.2|94579.2|94554.2|94589.6|94556.4|94571.9|94539.1|25
1647941780000|2022-03-22 09:36:20|94578.6|94553.6|94587.3|94562.3|94599.3|94563.9|94577.5|94539.4|45
1647941790000|2022-03-22 09:36:30|94586.7|94561.7|94617.5|94567.5|94618.2|94579.9|94583.4|94555.8|60
1647941800000|2022-03-22 09:36:40|94617.1|94567.1|94605.3|94580.3|94618.4|94580.9|94602.4|94565.9|43
1647941810000|2022-03-22 09:36:50|94605.6|94580.6|94600.1|94575.1|94621.3|94584.7|94599.1|94565.2|51
1647941820000|2022-03-22 09:37:00|94599.7|94574.7|94593.2|94543.2|94610.7|94575.2|94584.4|94542.1|61
1647941830000|2022-03-22 09:37:10|94593.1|94543.1|94588.7|94538.7|94593.5|94555.9|94579.5|94538.7|48
1647941840000|2022-03-22 09:37:20|94589.3|94539.3|94580|94555|94592.5|94555|94578.6|94534.9|51
1647941850000|2022-03-22 09:37:30|94579.8|94554.8|94600.9|94550.9|94601.1|94558.8|94565.8|94531|60
1647941860000|2022-03-22 09:37:40|94603|94553|94589.2|94564.2|94610.1|94572.9|94589.2|94553|54
1647941870000|2022-03-22 09:37:50|94601.8|94551.8|94586.9|94561.9|94601.8|94567.1|94584.8|94551|66
1647941880000|2022-03-22 09:38:00|94586.7|94561.7|94586.4|94561.4|94588.2|94563.2|94586.1|94561.1|36
1647941890000|2022-03-22 09:38:10|94586.2|94561.2|94585.4|94560.4|94587.9|94562.9|94582.2|94557.2|45
1647941900000|2022-03-22 09:38:20|94585.2|94560.2|94579.6|94554.6|94599|94564.4|94578.2|94547.5|57
1647941910000|2022-03-22 09:38:30|94579.4|94554.4|94579.6|94554.6|94584.5|94559.5|94579.4|94554.4|41
1647941920000|2022-03-22 09:38:40|94579.4|94554.4|94574.4|94549.4|94579.5|94554.5|94565.8|94540.8|61
1647941930000|2022-03-22 09:38:50|94574.7|94549.7|94573.3|94548.3|94574.7|94549.7|94571.9|94546.9|57
1647941940000|2022-03-22 09:39:00|94573.4|94548.4|94563|94538|94579.8|94554.8|94563|94538|55
1647941950000|2022-03-22 09:39:10|94563.1|94538.1|94562.3|94537.3|94564.2|94539.2|94560.2|94535.2|53
1647941960000|2022-03-22 09:39:20|94562.1|94537.1|94595.5|94570.5|94595.5|94570.5|94561.3|94536.3|56
1647941970000|2022-03-22 09:39:30|94595.6|94570.6|94604.5|94579.5|94604.7|94579.7|94595.1|94570.1|53
1647941980000|2022-03-22 09:39:40|94605.9|94580.9|94596.2|94571.2|94605.9|94580.9|94595.6|94570.6|48
1647941990000|2022-03-22 09:39:50|94596.1|94571.1|94599.9|94574.9|94607.3|94582.3|94596.1|94571.1|53
1647942000000|2022-03-22 09:40:00|94599.3|94574.3|94612.4|94587.4|94612.4|94587.4|94598.8|94573.8|49
1647942010000|2022-03-22 09:40:10|94611.2|94586.2|94608.3|94583.3|94611.2|94586.2|94606.7|94581.7|38
1647942020000|2022-03-22 09:40:20|94608.7|94583.7|94610|94585|94613.3|94588.3|94607.7|94582.7|42
1647942030000|2022-03-22 09:40:30|94610.1|94585.1|94610.5|94585.5|94611.5|94586.5|94607.6|94582.6|45
1647942040000|2022-03-22 09:40:40|94610.8|94585.8|94610.6|94585.6|94612.4|94587.4|94609.3|94584.3|36
1647942050000|2022-03-22 09:40:50|94611|94586|94609.2|94584.2|94614.1|94589.1|94609|94584|38
1647942060000|2022-03-22 09:41:00|94609|94584|94608.4|94583.4|94612.1|94587.1|94607.9|94582.9|33
1647942070000|2022-03-22 09:41:10|94607.9|94582.9|94618.1|94593.1|94621.5|94596.5|94607.9|94582.9|54
1647942080000|2022-03-22 09:41:20|94615.6|94590.6|94621.3|94596.3|94622.5|94597.5|94613.4|94588.4|46
1647942090000|2022-03-22 09:41:30|94619.8|94594.8|94627.1|94602.1|94627.8|94602.8|94616.5|94591.5|53
1647942100000|2022-03-22 09:41:40|94626.5|94601.5|94621.3|94596.3|94628.5|94603.5|94621.1|94596.1|49
1647942110000|2022-03-22 09:41:50|94620.5|94595.5|94621.9|94596.9|94622|94597|94618.9|94593.9|31
1647942120000|2022-03-22 09:42:00|94622.2|94597.2|94611.6|94586.6|94622.5|94597.5|94609.3|94584.3|56
1647942130000|2022-03-22 09:42:10|94611.8|94586.8|94618.9|94593.9|94621.8|94596.8|94605.2|94580.2|60
1647942140000|2022-03-22 09:42:20|94619.2|94594.2|94604.5|94579.5|94620.4|94595.4|94602.2|94577.2|61
1647942150000|2022-03-22 09:42:30|94604|94579|94616.9|94591.9|94621.6|94596.6|94604|94579|51
1647942160000|2022-03-22 09:42:40|94617.1|94592.1|94616.2|94591.2|94617.1|94592.1|94612.4|94587.4|50
1647942170000|2022-03-22 09:42:50|94616|94591|94615.4|94590.4|94616.1|94591.1|94614.6|94589.6|29
1647942180000|2022-03-22 09:43:00|94615.5|94590.5|94593.5|94568.5|94615.6|94590.6|94592.6|94567.6|49
1647942190000|2022-03-22 09:43:10|94593.6|94568.6|94586.8|94561.8|94600.6|94575.6|94586.3|94561.3|57
1647942200000|2022-03-22 09:43:20|94586.7|94561.7|94584.3|94559.3|94589.6|94564.6|94579.4|94554.4|62
1647942210000|2022-03-22 09:43:30|94584.4|94559.4|94539.5|94514.5|94585.7|94560.7|94539.5|94510.3|64
1647942220000|2022-03-22 09:43:40|94535.2|94510.2|94551.1|94526.1|94552.8|94527.8|94534.9|94509.9|61
1647942230000|2022-03-22 09:43:50|94549.8|94524.8|94560.6|94535.6|94560.6|94535.6|94545.9|94520.9|50
1647942240000|2022-03-22 09:44:00|94559.8|94534.8|94562.9|94537.9|94575.1|94544.9|94557.4|94524.2|61
1647942250000|2022-03-22 09:44:10|94563.6|94538.6|94548.8|94523.8|94563.6|94538.6|94543.6|94510.3|43
1647942260000|2022-03-22 09:44:20|94548.5|94523.5|94569.6|94544.6|94581.2|94546.7|94547.8|94522.8|49
1647942270000|2022-03-22 09:44:30|94568.5|94543.5|94550.4|94525.4|94591.8|94551.5|94550.4|94525.4|58
1647942280000|2022-03-22 09:44:40|94551|94526|94551|94526|94554.5|94528.5|94537.9|94504.5|61
1647942290000|2022-03-22 09:44:50|94551.3|94526.3|94555.3|94530.3|94576.6|94532.1|94550.4|94512|43
1647942300000|2022-03-22 09:45:00|94554.8|94529.8|94559.6|94534.6|94563.7|94538.7|94554.3|94529.3|50
1647942310000|2022-03-22 09:45:10|94554.4|94529.4|94555.7|94530.7|94556.6|94531.6|94546.2|94521.2|47
1647942320000|2022-03-22 09:45:20|94557|94532|94554|94529|94558.4|94533.4|94551.5|94526.5|51
1647942330000|2022-03-22 09:45:30|94553.7|94528.7|94549.7|94524.7|94565.4|94532.5|94545.7|94508.4|54
1647942340000|2022-03-22 09:45:40|94549.3|94524.3|94564.3|94514.3|94564.6|94527.2|94549.3|94510.9|23
1647942350000|2022-03-22 09:45:50|94564|94514|94558|94533|94565.9|94533|94542.3|94496.5|52
1647942360000|2022-03-22 09:46:00|94556.4|94531.4|94556.5|94531.5|94560.5|94535.5|94554.5|94529.5|28
1647942370000|2022-03-22 09:46:10|94556.8|94531.8|94563.2|94538.2|94563.2|94538.2|94548.3|94523.3|33
1647942380000|2022-03-22 09:46:20|94563|94538|94559.8|94534.8|94574.5|94541.6|94554.7|94518.2|54
1647942390000|2022-03-22 09:46:30|94560.7|94535.7|94563.3|94538.3|94575|94544.1|94560.6|94523.5|42
1647942400000|2022-03-22 09:46:40|94561.3|94536.3|94579.5|94554.5|94580.3|94555.3|94554.2|94523|58
1647942410000|2022-03-22 09:46:50|94579.1|94554.1|94586.9|94561.9|94604.9|94565.6|94579.1|94543.2|66
1647942420000|2022-03-22 09:47:00|94600.1|94550.1|94568.8|94543.8|94604.5|94562.6|94567|94534.1|64
1647942430000|2022-03-22 09:47:10|94569.2|94544.2|94582.2|94557.2|94582.2|94557.2|94568.9|94543.9|54
1647942440000|2022-03-22 09:47:20|94581.9|94556.9|94584.5|94559.5|94584.5|94559.5|94573.1|94548.1|42
1647942450000|2022-03-22 09:47:30|94583.3|94558.3|94594.6|94569.6|94595.1|94570.1|94580.3|94555.3|42
1647942460000|2022-03-22 09:47:40|94594.4|94569.4|94588.5|94563.5|94594.4|94569.4|94585.3|94560.3|60
1647942470000|2022-03-22 09:47:50|94588.4|94563.4|94585.8|94560.8|94588.7|94563.7|94583|94558|46
1647942480000|2022-03-22 09:48:00|94585.4|94560.4|94616|94591|94626|94591|94585.2|94560.2|65
1647942490000|2022-03-22 09:48:10|94615.5|94590.5|94633.3|94583.3|94634.4|94599.7|94610.2|94582.5|51
1647942500000|2022-03-22 09:48:20|94634.4|94584.4|94612.9|94587.9|94635.2|94590.8|94608.8|94571.3|53
1647942510000|2022-03-22 09:48:30|94616.6|94591.6|94636.8|94611.8|94643.1|94618.1|94616.6|94579.8|52
1647942520000|2022-03-22 09:48:40|94635.5|94610.5|94624.2|94599.2|94640.8|94615.5|94624|94588.1|44
1647942530000|2022-03-22 09:48:50|94624.3|94599.3|94638.6|94613.6|94647.6|94616.7|94621.2|94588.5|58
1647942540000|2022-03-22 09:49:00|94639.1|94614.1|94654.5|94629.5|94656.4|94631.4|94618.7|94581.6|70
1647942550000|2022-03-22 09:49:10|94656.4|94631.4|94675.9|94650.9|94677.6|94652.6|94653.7|94628.7|47
1647942560000|2022-03-22 09:49:20|94674.8|94649.8|94675.5|94650.5|94692.7|94662.6|94671.6|94641.1|69
1647942570000|2022-03-22 09:49:30|94674.5|94649.5|94654.5|94629.5|94691.1|94654.2|94652.7|94627.7|58
1647942580000|2022-03-22 09:49:40|94653.5|94628.5|94652|94627|94655.9|94630.9|94650.9|94625.9|48
1647942590000|2022-03-22 09:49:50|94651.8|94626.8|94650.3|94625.3|94652.7|94627.7|94649.8|94624.8|43
1647942600000|2022-03-22 09:50:00|94649.4|94624.4|94633.6|94608.6|94654.6|94625.8|94633.1|94604.6|53
1647942610000|2022-03-22 09:50:10|94634.2|94609.2|94657.9|94632.9|94657.9|94632.9|94634.1|94609.1|64
1647942620000|2022-03-22 09:50:20|94659.1|94634.1|94663.5|94638.5|94664.3|94639.3|94650.2|94625.2|60
1647942630000|2022-03-22 09:50:30|94663|94638|94610.8|94585.8|94663|94638|94610.7|94585.7|67
1647942640000|2022-03-22 09:50:40|94617.6|94592.6|94623.7|94573.7|94637.5|94605|94608.9|94571|57
1647942650000|2022-03-22 09:50:50|94623.1|94573.1|94644.6|94594.6|94649.4|94599.4|94614.8|94571.3|61
1647942660000|2022-03-22 09:51:00|94646.9|94596.9|94650.4|94600.4|94653|94603|94644.1|94594.1|48
1647942670000|2022-03-22 09:51:10|94648.3|94598.3|94651.9|94601.9|94661.3|94611.3|94643.4|94593.4|49
1647942680000|2022-03-22 09:51:20|94649.3|94599.3|94667.9|94617.9|94671.5|94633.6|94645.4|94599.3|39
1647942690000|2022-03-22 09:51:30|94668.4|94618.4|94679|94629|94680|94630|94668.4|94618.4|46
1647942700000|2022-03-22 09:51:40|94677.7|94627.7|94681.8|94631.8|94684.6|94634.6|94677.3|94627.3|63
1647942710000|2022-03-22 09:51:50|94681.4|94631.4|94666.5|94641.5|94685.9|94642.6|94666.5|94624.4|57
1647942720000|2022-03-22 09:52:00|94679.1|94629.1|94684.1|94634.1|94689.7|94647.6|94664.8|94628|64
1647942730000|2022-03-22 09:52:10|94686.3|94636.3|94683.1|94633.1|94686.9|94640.2|94665.2|94626.9|66
1647942740000|2022-03-22 09:52:20|94682.8|94632.8|94692.2|94667.2|94695.4|94670.4|94673.6|94630.5|56
1647942750000|2022-03-22 09:52:30|94692.1|94667.1|94691.1|94666.1|94695.5|94670.5|94687.3|94662.3|53
1647942760000|2022-03-22 09:52:40|94691.3|94666.3|94693.4|94668.4|94695.4|94668.4|94685|94645.4|49
1647942770000|2022-03-22 09:52:50|94693|94668|94692.9|94667.9|94699.8|94674.8|94684.1|94649.8|66
1647942780000|2022-03-22 09:53:00|94697.2|94672.2|94696.6|94646.6|94701.5|94676.5|94675.2|94635.1|66
1647942790000|2022-03-22 09:53:10|94696.2|94646.2|94684.9|94659.9|94696.2|94659.9|94664.2|94639.2|61
1647942800000|2022-03-22 09:53:20|94686.5|94661.5|94700|94650|94700|94667.1|94682.4|94646.9|64
1647942810000|2022-03-22 09:53:30|94701.1|94651.1|94689|94664|94704.4|94668.1|94687.6|94648.7|45
1647942820000|2022-03-22 09:53:40|94689.4|94664.4|94690.4|94665.4|94691.6|94666.6|94687.4|94662.4|41
1647942830000|2022-03-22 09:53:50|94690.6|94665.6|94694.6|94669.6|94708.4|94673.7|94690.3|94657.6|48
1647942840000|2022-03-22 09:54:00|94695.4|94670.4|94684.4|94659.4|94697.7|94672.1|94678.3|94645.7|63
1647942850000|2022-03-22 09:54:10|94684.5|94659.5|94685.1|94660.1|94688.1|94663.1|94683.2|94658.2|56
1647942860000|2022-03-22 09:54:20|94685.4|94660.4|94682.3|94657.3|94685.9|94660.9|94676.4|94651.4|50
1647942870000|2022-03-22 09:54:30|94683.3|94658.3|94686.7|94661.7|94687.6|94662.6|94681.4|94656.4|55
1647942880000|2022-03-22 09:54:40|94687.6|94662.6|94684.3|94659.3|94687.6|94662.6|94682.5|94657.5|38
1647942890000|2022-03-22 09:54:50|94683.8|94658.8|94682.5|94657.5|94684.8|94659.8|94681.5|94656.5|33
1647942900000|2022-03-22 09:55:00|94683.8|94658.8|94684.2|94659.2|94700.5|94662.4|94682.7|94645.1|54
1647942910000|2022-03-22 09:55:10|94684.1|94659.1|94690.1|94665.1|94694|94669|94684.1|94659.1|47
1647942920000|2022-03-22 09:55:20|94689.1|94664.1|94697|94672|94697|94672|94688.3|94663.3|48
1647942930000|2022-03-22 09:55:30|94695.2|94670.2|94707|94682|94707.8|94682.8|94693.6|94668.6|60
1647942940000|2022-03-22 09:55:40|94707.3|94682.3|94703.6|94678.6|94710.1|94685.1|94701.9|94676.9|64
1647942950000|2022-03-22 09:55:50|94702.5|94677.5|94699|94674|94705|94680|94697.9|94672.9|61
1647942960000|2022-03-22 09:56:00|94698.5|94673.5|94706.6|94681.6|94706.6|94681.6|94698.5|94673.5|52
1647942970000|2022-03-22 09:56:10|94706.5|94681.5|94713.8|94688.8|94719.2|94694.2|94704.1|94679.1|71
1647942980000|2022-03-22 09:56:20|94714.7|94689.7|94714.4|94689.4|94727.9|94691.2|94707.9|94677.7|71
1647942990000|2022-03-22 09:56:30|94714.6|94689.6|94708.1|94683.1|94724.3|94690.7|94706.8|94672.6|65
1647943000000|2022-03-22 09:56:40|94707.7|94682.7|94714.8|94689.8|94719.9|94694.9|94706.6|94681.6|59
1647943010000|2022-03-22 09:56:50|94715.7|94690.7|94745.5|94695.5|94749.2|94720.1|94707|94668.6|67
1647943020000|2022-03-22 09:57:00|94745.4|94695.4|94721|94696|94745.4|94706.4|94720.5|94683.8|70
1647943030000|2022-03-22 09:57:10|94721.3|94696.3|94726.4|94676.4|94734.3|94697.1|94720.6|94670.6|59
1647943040000|2022-03-22 09:57:20|94725|94675|94732.2|94682.2|94736.9|94686.9|94724.4|94674.4|69
1647943050000|2022-03-22 09:57:30|94732.3|94682.3|94730.2|94680.2|94733.5|94683.5|94728.3|94678.3|56
1647943060000|2022-03-22 09:57:40|94729.6|94679.6|94719.2|94694.2|94735.5|94695.9|94718.2|94678.9|49
1647943070000|2022-03-22 09:57:50|94719.1|94694.1|94739.1|94689.1|94739.1|94697.1|94718.1|94679.8|59
1647943080000|2022-03-22 09:58:00|94738.9|94688.9|94741.5|94691.5|94741.8|94691.8|94736.8|94686.8|58
1647943090000|2022-03-22 09:58:10|94739.7|94689.7|94744.5|94694.5|94747.8|94697.8|94739|94689|56
1647943100000|2022-03-22 09:58:20|94745|94695|94721.2|94696.2|94746.7|94705.3|94719.9|94688.8|49
1647943110000|2022-03-22 09:58:30|94720.9|94695.9|94717.8|94667.8|94733.5|94698.8|94709.7|94664.6|61
1647943120000|2022-03-22 09:58:40|94717.3|94667.3|94723.1|94673.1|94724.2|94674.2|94716.1|94666.1|51
1647943130000|2022-03-22 09:58:50|94710.3|94685.3|94720.2|94695.2|94733|94699.7|94699.9|94667.4|60
1647943140000|2022-03-22 09:59:00|94720.4|94695.4|94717.4|94692.4|94735.6|94697.2|94716.9|94681.5|44
1647943150000|2022-03-22 09:59:10|94717.1|94692.1|94727.7|94702.7|94736|94704.6|94716.8|94683.6|59
1647943160000|2022-03-22 09:59:20|94727.6|94702.6|94721.9|94696.9|94736.9|94702.7|94719.9|94683.5|62
1647943170000|2022-03-22 09:59:30|94722.7|94697.7|94721.6|94696.6|94725.2|94700.2|94720.7|94695.7|49
1647943180000|2022-03-22 09:59:40|94721.1|94696.1|94725.6|94700.6|94727.9|94702.9|94720.9|94695.9|52
1647943190000|2022-03-22 09:59:50|94725.3|94700.3|94724|94699|94729.8|94704.8|94722.9|94697.9|35
1647943200000|2022-03-22 10:00:00|94724.1|94699.1|94729.8|94704.8|94735.1|94710.1|94722.6|94697.6|68
1647943210000|2022-03-22 10:00:10|94730.8|94705.8|94758.6|94708.6|94758.6|94721|94730.8|94705.5|59
1647943220000|2022-03-22 10:00:20|94758.4|94708.4|94748.2|94723.2|94759|94726.3|94747.4|94708.4|46
1647943230000|2022-03-22 10:00:30|94748.9|94723.9|94773.3|94723.3|94774.8|94736.9|94748.6|94715.1|55
1647943240000|2022-03-22 10:00:40|94772.9|94722.9|94768.7|94718.7|94772.9|94728.9|94751.1|94715|45
1647943250000|2022-03-22 10:00:50|94772.6|94722.6|94767.2|94717.2|94773.7|94736.8|94756.1|94716.7|46
1647943260000|2022-03-22 10:01:00|94767.3|94717.3|94752|94727|94770.7|94727.7|94750.6|94715.9|40
1647943270000|2022-03-22 10:01:10|94752.2|94727.2|94765.2|94715.2|94774.9|94735.4|94748.5|94711.4|53
1647943280000|2022-03-22 10:01:20|94765.3|94715.3|94763.8|94738.8|94776|94738.8|94745.5|94715.2|55
1647943290000|2022-03-22 10:01:30|94775|94725|94773.5|94723.5|94779.2|94733.8|94755.8|94717.3|66
1647943300000|2022-03-22 10:01:40|94774.7|94724.7|94768|94718|94778.3|94738.4|94760.8|94718|50
1647943310000|2022-03-22 10:01:50|94767.2|94717.2|94781.5|94731.5|94782.4|94746.5|94745|94708.3|60
1647943320000|2022-03-22 10:02:00|94776.4|94726.4|94789.4|94739.4|94790.7|94746.7|94759.5|94723|66
1647943330000|2022-03-22 10:02:10|94787.1|94737.1|94800.8|94750.8|94802.9|94766.4|94783.8|94737.1|65
1647943340000|2022-03-22 10:02:20|94799.6|94749.6|94797.7|94747.7|94799.8|94767.8|94782.9|94746|59
1647943350000|2022-03-22 10:02:30|94797.4|94747.4|94779.1|94754.1|94798.6|94757.9|94778|94738.3|62
1647943360000|2022-03-22 10:02:40|94779.4|94754.4|94804.9|94754.9|94805.9|94757.1|94778.8|94744.5|58
1647943370000|2022-03-22 10:02:50|94804.1|94754.1|94789.9|94764.9|94805.7|94768.5|94789.7|94752.6|42
1647943380000|2022-03-22 10:03:00|94787.2|94762.2|94798.4|94773.4|94815.3|94776.1|94785.5|94750.3|61
1647943390000|2022-03-22 10:03:10|94796.7|94771.7|94807.8|94757.8|94809.3|94771.7|94796.7|94755|41
1647943400000|2022-03-22 10:03:20|94808.3|94758.3|94798.3|94748.3|94810.8|94760.8|94796.8|94746.8|48
1647943410000|2022-03-22 10:03:30|94797.3|94747.3|94776.6|94751.6|94797.8|94758.7|94772.9|94734.9|63
1647943420000|2022-03-22 10:03:40|94776.9|94751.9|94808.4|94758.4|94809.1|94771.1|94776.3|94746.3|62
1647943430000|2022-03-22 10:03:50|94808.8|94758.8|94810.3|94760.3|94811.3|94774.9|94795.3|94756.2|49
1647943440000|2022-03-22 10:04:00|94810.5|94760.5|94800|94775|94810.9|94777.2|94793.3|94760.4|58
1647943450000|2022-03-22 10:04:10|94800.1|94775.1|94802.1|94777.1|94816.4|94780.8|94797.7|94764.8|48
1647943460000|2022-03-22 10:04:20|94801.7|94776.7|94807.4|94757.4|94813.3|94777|94794.9|94757.4|47
1647943470000|2022-03-22 10:04:30|94808.4|94758.4|94800|94775|94813.3|94775|94792.9|94755.9|48
1647943480000|2022-03-22 10:04:40|94799.3|94774.3|94801|94776|94803.6|94778.6|94799.3|94774.3|42
1647943490000|2022-03-22 10:04:50|94801.3|94776.3|94798|94773|94808.3|94777.2|94795.4|94756.8|48
1647943500000|2022-03-22 10:05:00|94798.4|94773.4|94803|94778|94805.1|94780.1|94797.1|94772.1|45
1647943510000|2022-03-22 10:05:10|94803.9|94778.9|94813.4|94788.4|94814|94789|94801.8|94776.8|50
1647943520000|2022-03-22 10:05:20|94813.5|94788.5|94815.3|94790.3|94815.8|94790.8|94811.8|94786.8|48
1647943530000|2022-03-22 10:05:30|94815.8|94790.8|94812.6|94787.6|94819.3|94794.3|94812.1|94787.1|33
1647943540000|2022-03-22 10:05:40|94811.3|94786.3|94819.7|94794.7|94819.9|94794.9|94811.3|94786.3|43
1647943550000|2022-03-22 10:05:50|94818.7|94793.7|94820.7|94795.7|94821|94796|94817.9|94792.9|41
1647943560000|2022-03-22 10:06:00|94820.5|94795.5|94821.3|94796.3|94821.7|94796.7|94817.3|94792.3|57
1647943570000|2022-03-22 10:06:10|94822.2|94797.2|94823.7|94798.7|94826.8|94801.8|94820.4|94795.4|57
1647943580000|2022-03-22 10:06:20|94823.4|94798.4|94831.2|94806.2|94833.3|94808.3|94821.9|94796.9|54
1647943590000|2022-03-22 10:06:30|94831.7|94806.7|94833.2|94808.2|94833.3|94808.3|94828.6|94803.6|52
1647943600000|2022-03-22 10:06:40|94832.8|94807.8|94837.1|94812.1|94839.7|94814.7|94831.9|94806.9|42
1647943610000|2022-03-22 10:06:50|94837.2|94812.2|94836.9|94811.9|94850|94813.4|94835|94798|41
1647943620000|2022-03-22 10:07:00|94836.3|94811.3|94842.1|94817.1|94854.4|94817.5|94836.1|94802.1|53
1647943630000|2022-03-22 10:07:10|94842.8|94817.8|94841.3|94816.3|94844.6|94819.6|94841.3|94816.3|36
1647943640000|2022-03-22 10:07:20|94843.5|94818.5|94846|94821|94846.7|94821.7|94839.7|94814.7|59
1647943650000|2022-03-22 10:07:30|94845.7|94820.7|94848.7|94823.7|94860.1|94825.1|94845.3|94809.9|51
1647943660000|2022-03-22 10:07:40|94848.4|94823.4|94869.6|94844.6|94869.6|94844.6|94848.4|94823.4|52
1647943670000|2022-03-22 10:07:50|94875.5|94850.5|94881.6|94856.6|94896.9|94862.6|94875.5|94846.9|62
1647943680000|2022-03-22 10:08:00|94881.1|94856.1|94872.7|94847.7|94881.9|94856.9|94872|94847|64
1647943690000|2022-03-22 10:08:10|94872.4|94847.4|94865.5|94840.5|94877.3|94852.3|94864.5|94839.5|60
1647943700000|2022-03-22 10:08:20|94865.8|94840.8|94893|94868|94897.8|94872.8|94865.8|94840.8|55
1647943710000|2022-03-22 10:08:30|94892.6|94867.6|94856|94831|94892.6|94867.6|94856|94831|59
1647943720000|2022-03-22 10:08:40|94856.3|94831.3|94862|94837|94875.1|94850.1|94854.8|94829.8|56
1647943730000|2022-03-22 10:08:50|94862.8|94837.8|94859.3|94834.3|94862.8|94837.8|94857.2|94832.2|34
1647943740000|2022-03-22 10:09:00|94859.6|94834.6|94866.2|94841.2|94866.2|94841.2|94850.1|94825.1|61
1647943750000|2022-03-22 10:09:10|94866.6|94841.6|94884.4|94859.4|94887.3|94862.3|94866.1|94841.1|52
1647943760000|2022-03-22 10:09:20|94884.5|94859.5|94879.2|94854.2|94886.1|94861.1|94878.5|94853.5|53
1647943770000|2022-03-22 10:09:30|94878.9|94853.9|94847.4|94822.4|94878.9|94853.9|94845.1|94815.3|70
1647943780000|2022-03-22 10:09:40|94847.6|94822.6|94849.2|94799.2|94856.5|94823.9|94836.5|94797.6|55
1647943790000|2022-03-22 10:09:50|94849.1|94799.1|94852.7|94827.7|94869.3|94831.3|94839.4|94798.3|52
1647943800000|2022-03-22 10:10:00|94853.4|94828.4|94840.3|94815.3|94855.7|94829.3|94837.8|94805.7|54
1647943810000|2022-03-22 10:10:10|94840.2|94815.2|94835.4|94810.4|94840.6|94815.6|94831.3|94806.3|47
1647943820000|2022-03-22 10:10:20|94836.2|94811.2|94840.6|94815.6|94855|94820.8|94834.4|94803.2|58
1647943830000|2022-03-22 10:10:30|94840.8|94815.8|94832.6|94807.6|94842.4|94817.4|94830.9|94805.9|46
1647943840000|2022-03-22 10:10:40|94831.5|94806.5|94832.9|94807.9|94836.9|94811.9|94831.5|94806.5|43
1647943850000|2022-03-22 10:10:50|94833.5|94808.5|94843.8|94818.8|94846.1|94821.1|94833|94808|45
1647943860000|2022-03-22 10:11:00|94845.5|94820.5|94842.2|94817.2|94845.5|94820.5|94841|94816|37
1647943870000|2022-03-22 10:11:10|94842.6|94817.6|94848.1|94798.1|94850.3|94817.6|94830|94794.6|61
1647943880000|2022-03-22 10:11:20|94848.8|94798.8|94837.3|94812.3|94848.8|94817.5|94833.6|94790.8|60
1647943890000|2022-03-22 10:11:30|94837.4|94812.4|94839.8|94814.8|94853.6|94818|94831.1|94794.2|62
1647943900000|2022-03-22 10:11:40|94840.6|94815.6|94837.9|94812.9|94848|94815.6|94831.9|94795.5|57
1647943910000|2022-03-22 10:11:50|94837.6|94812.6|94846.2|94796.2|94848.5|94818.5|94833.1|94794.8|60
1647943920000|2022-03-22 10:12:00|94846.4|94796.4|94839.8|94814.8|94853.9|94818.1|94839.1|94796.4|49
1647943930000|2022-03-22 10:12:10|94840.2|94815.2|94835|94810|94841.5|94816.5|94832.8|94807.8|42
1647943940000|2022-03-22 10:12:20|94835.4|94810.4|94836.6|94811.6|94836.6|94811.6|94834|94809|31
1647943950000|2022-03-22 10:12:30|94836.7|94811.7|94817.4|94792.4|94836.7|94811.7|94817.4|94792.4|49
1647943960000|2022-03-22 10:12:40|94818.7|94793.7|94805.6|94780.6|94828.1|94794.5|94803.5|94773.7|64
1647943970000|2022-03-22 10:12:50|94805.5|94780.5|94816.2|94791.2|94833.8|94797.1|94804.6|94779.6|57
1647943980000|2022-03-22 10:13:00|94816.1|94791.1|94818.1|94793.1|94822.2|94797.2|94810.5|94785.5|57
1647943990000|2022-03-22 10:13:10|94818.3|94793.3|94821.4|94796.4|94821.9|94796.9|94817.6|94792.6|33
1647944000000|2022-03-22 10:13:20|94822.4|94797.4|94837|94787|94841.7|94803.2|94821|94787|39
1647944010000|2022-03-22 10:13:30|94837.3|94787.3|94816.7|94791.7|94837.9|94792.9|94816.3|94780.6|43
1647944020000|2022-03-22 10:13:40|94816.5|94791.5|94817.3|94792.3|94819.6|94794.6|94813.9|94788.9|37
1647944030000|2022-03-22 10:13:50|94817.9|94792.9|94817.9|94792.9|94819.7|94794.7|94813.3|94788.3|53
1647944040000|2022-03-22 10:14:00|94817.7|94792.7|94824.1|94799.1|94825.8|94800.8|94816.3|94791.3|45
1647944050000|2022-03-22 10:14:10|94824.3|94799.3|94822.7|94797.7|94824.3|94799.3|94821.7|94796.7|32
1647944060000|2022-03-22 10:14:20|94822.8|94797.8|94822.3|94797.3|94823.4|94798.4|94821.9|94796.9|24
1647944070000|2022-03-22 10:14:30|94822.4|94797.4|94828|94803|94828.3|94803.3|94821.4|94796.4|34
1647944080000|2022-03-22 10:14:40|94827.7|94802.7|94845.2|94795.2|94845.2|94815.9|94827.7|94795.2|50
1647944090000|2022-03-22 10:14:50|94845.7|94795.7|94830.7|94805.7|94845.9|94808.1|94829.9|94794.2|28
1647944100000|2022-03-22 10:15:00|94843.6|94793.6|94829.7|94804.7|94843.6|94804.7|94822.3|94791.8|61
1647944110000|2022-03-22 10:15:10|94829.6|94804.6|94830.9|94805.9|94833.1|94808.1|94827.6|94802.6|50
1647944120000|2022-03-22 10:15:20|94831|94806|94845.6|94820.6|94848.5|94823.5|94830.9|94805.9|55
1647944130000|2022-03-22 10:15:30|94844|94819|94834.3|94809.3|94849.9|94819|94830.8|94799.9|58
1647944140000|2022-03-22 10:15:40|94835.8|94810.8|94832.9|94807.9|94847|94811.4|94831.4|94794.5|45
1647944150000|2022-03-22 10:15:50|94832.3|94807.3|94829|94804|94842.2|94808.4|94828.4|94792.2|38
1647944160000|2022-03-22 10:16:00|94829.7|94804.7|94830.7|94805.7|94833.9|94808.9|94827.5|94802.5|49
1647944170000|2022-03-22 10:16:10|94831.1|94806.1|94830.1|94805.1|94837.8|94808.3|94824.4|94787|55
1647944180000|2022-03-22 10:16:20|94840.9|94790.9|94844.3|94794.3|94848.9|94812.1|94827.6|94790.2|55
1647944190000|2022-03-22 10:16:30|94844.5|94794.5|94848.9|94798.9|94850.8|94812.4|94833.8|94794.3|49
1647944200000|2022-03-22 10:16:40|94836.2|94811.2|94847.2|94797.2|94851.2|94812.7|94831.7|94797|62
1647944210000|2022-03-22 10:16:50|94847.9|94797.9|94844.1|94794.1|94849.9|94810.8|94829.1|94792.1|55
1647944220000|2022-03-22 10:17:00|94844.7|94794.7|94829.6|94804.6|94846.9|94809.4|94825.4|94789.7|62
1647944230000|2022-03-22 10:17:10|94828.9|94803.9|94824.4|94799.4|94842.3|94804.9|94824|94787.2|45
1647944240000|2022-03-22 10:17:20|94837|94787|94826.8|94801.8|94839.5|94805.4|94823.2|94786.6|44
1647944250000|2022-03-22 10:17:30|94839.1|94789.1|94841.2|94791.2|94841.2|94801.1|94822.7|94786|42
1647944260000|2022-03-22 10:17:40|94840.7|94790.7|94839.1|94789.1|94842.8|94806.1|94823.8|94787.2|45
1647944270000|2022-03-22 10:17:50|94838.8|94788.8|94838.2|94788.2|94838.8|94788.8|94835.6|94785.6|36
1647944280000|2022-03-22 10:18:00|94838|94788|94824.7|94799.7|94839.1|94800.7|94823.7|94785.9|47
1647944290000|2022-03-22 10:18:10|94824.6|94799.6|94821.3|94796.3|94825.3|94800.3|94820.7|94795.7|31
1647944300000|2022-03-22 10:18:20|94821.9|94796.9|94823.1|94798.1|94823.2|94798.2|94820.7|94795.7|34
1647944310000|2022-03-22 10:18:30|94823.2|94798.2|94829.3|94804.3|94833.3|94808.3|94823|94798|46
1647944320000|2022-03-22 10:18:40|94830|94805|94826.2|94801.2|94830.4|94805.4|94821.4|94796.4|39
1647944330000|2022-03-22 10:18:50|94826.1|94801.1|94820.6|94795.6|94826.7|94801.7|94818.2|94793.2|37
1647944340000|2022-03-22 10:19:00|94820.1|94795.1|94816.4|94791.4|94821|94796|94813.5|94788.5|46
1647944350000|2022-03-22 10:19:10|94816.3|94791.3|94814.8|94789.8|94817.1|94792.1|94813.2|94788.2|38
1647944360000|2022-03-22 10:19:20|94814.7|94789.7|94805.7|94755.7|94815.4|94790.4|94785.6|94748.3|54
1647944370000|2022-03-22 10:19:30|94805|94755|94787.5|94762.5|94805|94768.2|94786.4|94750.5|65
1647944380000|2022-03-22 10:19:40|94786.7|94761.7|94787.8|94762.8|94789.6|94764.6|94785.9|94760.9|53
1647944390000|2022-03-22 10:19:50|94787.5|94762.5|94792.8|94767.8|94792.8|94767.8|94785.7|94760.7|50
1647944400000|2022-03-22 10:20:00|94793|94768|94786.8|94761.8|94806.9|94771.8|94783.8|94756.9|70
1647944410000|2022-03-22 10:20:10|94790.3|94765.3|94801.9|94776.9|94815.5|94779.1|94790.3|94761|55
1647944420000|2022-03-22 10:20:20|94802|94777|94804.5|94779.5|94807.6|94782.6|94801.9|94776.9|56
1647944430000|2022-03-22 10:20:30|94804.4|94779.4|94797.7|94772.7|94808.8|94783.8|94793.9|94768.9|61
1647944440000|2022-03-22 10:20:40|94797.4|94772.4|94796.7|94771.7|94800.7|94775.7|94796.6|94771.6|60
1647944450000|2022-03-22 10:20:50|94797.4|94772.4|94798.1|94773.1|94802.4|94777.4|94797.4|94772.4|42
1647944460000|2022-03-22 10:21:00|94798.3|94773.3|94797.5|94772.5|94798.4|94773.4|94796.3|94771.3|29
1647944470000|2022-03-22 10:21:10|94797.8|94772.8|94799.2|94774.2|94799.2|94774.2|94795.6|94770.6|27
1647944480000|2022-03-22 10:21:20|94799.1|94774.1|94807.4|94782.4|94808.6|94783.6|94798.9|94773.9|46
1647944490000|2022-03-22 10:21:30|94807.6|94782.6|94799.2|94774.2|94808.9|94783.9|94795.3|94770.3|41
1647944500000|2022-03-22 10:21:40|94799.3|94774.3|94800.7|94775.7|94801.1|94776.1|94798.1|94773.1|37
1647944510000|2022-03-22 10:21:50|94800.3|94775.3|94800.9|94775.9|94813.9|94777.2|94800.3|94763.7|25
1647944520000|2022-03-22 10:22:00|94800.8|94775.8|94800.5|94775.5|94806.2|94781.2|94800.3|94775.3|48
1647944530000|2022-03-22 10:22:10|94800.6|94775.6|94801.3|94776.3|94802.9|94777.9|94800.3|94775.3|20
1647944540000|2022-03-22 10:22:20|94801.5|94776.5|94807.9|94782.9|94808.9|94783.9|94800.9|94775.9|41
1647944550000|2022-03-22 10:22:30|94807.7|94782.7|94809.2|94784.2|94810.1|94785.1|94807.5|94782.5|46
1647944560000|2022-03-22 10:22:40|94809.5|94784.5|94809.4|94784.4|94812.3|94787.3|94808.4|94783.4|57
1647944570000|2022-03-22 10:22:50|94809.2|94784.2|94809.2|94784.2|94810.5|94785.5|94807.8|94782.8|43
1647944580000|2022-03-22 10:23:00|94809.7|94784.7|94807.6|94782.6|94810.7|94785.7|94807.2|94782.2|53
1647944590000|2022-03-22 10:23:10|94807.5|94782.5|94811.6|94786.6|94813.4|94788.4|94807.3|94782.3|44
1647944600000|2022-03-22 10:23:20|94811.7|94786.7|94811.3|94786.3|94812.6|94787.6|94809|94784|49
1647944610000|2022-03-22 10:23:30|94810.7|94785.7|94815.3|94790.3|94817|94792|94809.6|94784.6|54
1647944620000|2022-03-22 10:23:40|94814.8|94789.8|94814.8|94789.8|94818.3|94793.3|94813.7|94788.7|49
1647944630000|2022-03-22 10:23:50|94829.8|94779.8|94814.2|94789.2|94829.8|94796.1|94814.1|94779.2|48
1647944640000|2022-03-22 10:24:00|94814.4|94789.4|94821.1|94796.1|94822.3|94797.3|94811.8|94786.8|64
1647944650000|2022-03-22 10:24:10|94820.9|94795.9|94822|94797|94822.9|94797.9|94818.9|94793.9|57
1647944660000|2022-03-22 10:24:20|94822.3|94797.3|94818|94793|94823|94798|94815.9|94790.9|58
1647944670000|2022-03-22 10:24:30|94817.8|94792.8|94817.2|94792.2|94819|94794|94816|94791|44
1647944680000|2022-03-22 10:24:40|94818.3|94793.3|94825.7|94800.7|94826|94801|94818.2|94793.2|57
1647944690000|2022-03-22 10:24:50|94826.7|94801.7|94822.9|94797.9|94826.7|94801.7|94820.6|94795.6|41
1647944700000|2022-03-22 10:25:00|94821|94796|94821.7|94796.7|94824.5|94799.5|94819.9|94794.9|41
1647944710000|2022-03-22 10:25:10|94820.6|94795.6|94825.2|94800.2|94827.8|94802.8|94817.9|94792.9|58
1647944720000|2022-03-22 10:25:20|94825.1|94800.1|94825.3|94800.3|94826.5|94801.5|94822|94797|51
1647944730000|2022-03-22 10:25:30|94825.4|94800.4|94821.1|94796.1|94825.4|94800.4|94820.2|94795.2|41
1647944740000|2022-03-22 10:25:40|94821|94796|94818.2|94793.2|94822.2|94797.2|94818.2|94793.2|46
1647944750000|2022-03-22 10:25:50|94817.5|94792.5|94820.7|94795.7|94821.1|94796.1|94816.3|94791.3|34
1647944760000|2022-03-22 10:26:00|94819.6|94794.6|94821.1|94796.1|94822.4|94797.4|94816.7|94791.7|57
1647944770000|2022-03-22 10:26:10|94820|94795|94822.9|94797.9|94824.4|94799.4|94817.4|94792.4|59
1647944780000|2022-03-22 10:26:20|94823.4|94798.4|94824.3|94799.3|94829.3|94804.3|94820.5|94795.5|56
1647944790000|2022-03-22 10:26:30|94824.9|94799.9|94822.5|94797.5|94825.5|94800.5|94819.1|94794.1|58
1647944800000|2022-03-22 10:26:40|94822.6|94797.6|94822.8|94797.8|94824.2|94799.2|94816.7|94791.7|62
1647944810000|2022-03-22 10:26:50|94822.6|94797.6|94828.5|94803.5|94829.3|94804.3|94819.3|94794.3|51
1647944820000|2022-03-22 10:27:00|94828.9|94803.9|94828.6|94803.6|94829.7|94804.7|94827.3|94802.3|36
1647944830000|2022-03-22 10:27:10|94828.8|94803.8|94827.4|94802.4|94828.9|94803.9|94827|94802|32
1647944840000|2022-03-22 10:27:20|94827.2|94802.2|94825|94800|94827.2|94802.2|94824.8|94799.8|43
1647944850000|2022-03-22 10:27:30|94825.4|94800.4|94825.9|94800.9|94827.3|94802.3|94825.1|94800.1|45
1647944860000|2022-03-22 10:27:40|94826.1|94801.1|94825.6|94800.6|94826.6|94801.6|94824|94799|48
1647944870000|2022-03-22 10:27:50|94824.5|94799.5|94822.2|94797.2|94824.5|94799.5|94818.3|94793.3|42
1647944880000|2022-03-22 10:28:00|94821.7|94796.7|94818.1|94793.1|94822.5|94797.5|94817.5|94792.5|53
1647944890000|2022-03-22 10:28:10|94818.6|94793.6|94815.8|94790.8|94828.8|94794|94812.1|94778.8|52
1647944900000|2022-03-22 10:28:20|94814.9|94789.9|94813.7|94788.7|94817.1|94792.1|94813.1|94788.1|58
1647944910000|2022-03-22 10:28:30|94811.9|94786.9|94814.8|94789.8|94815.5|94790.5|94809.4|94784.4|54
1647944920000|2022-03-22 10:28:40|94815|94790|94812.7|94787.7|94815.8|94790.8|94812.1|94787.1|42
1647944930000|2022-03-22 10:28:50|94813.1|94788.1|94809.4|94784.4|94813.1|94788.1|94808.6|94783.6|29
1647944940000|2022-03-22 10:29:00|94808.6|94783.6|94799.8|94749.8|94810.5|94785.5|94788|94748.5|65
1647944950000|2022-03-22 10:29:10|94799.4|94749.4|94802.2|94752.2|94804.7|94766.7|94785|94749.4|62
1647944960000|2022-03-22 10:29:20|94799|94749|94802.9|94752.9|94802.9|94764.9|94786.6|94749|46
1647944970000|2022-03-22 10:29:30|94802.7|94752.7|94802.1|94752.1|94803|94765.4|94784.3|94749.4|54
1647944980000|2022-03-22 10:29:40|94801.5|94751.5|94797.8|94747.8|94802.7|94764.3|94785.1|94747|56
1647944990000|2022-03-22 10:29:50|94797.7|94747.7|94802|94752|94804.3|94754.3|94797.7|94747.7|48
1647945000000|2022-03-22 10:30:00|94802.2|94752.2|94806.4|94756.4|94808.9|94770.6|94791.9|94751.8|50
1647945010000|2022-03-22 10:30:10|94807.1|94757.1|94795|94770|94810|94771.2|94793.9|94757.1|20
1647945020000|2022-03-22 10:30:20|94795.3|94770.3|94783.5|94758.5|94799.1|94770.3|94783|94749|39
1647945030000|2022-03-22 10:30:30|94783.4|94758.4|94773.3|94748.3|94792.4|94759.8|94773.2|94740.7|53
1647945040000|2022-03-22 10:30:40|94773.8|94748.8|94776.1|94751.1|94781.2|94756.2|94772.9|94747.9|43
1647945050000|2022-03-22 10:30:50|94776.2|94751.2|94772.8|94747.8|94776.5|94751.5|94771.9|94746.9|47
1647945060000|2022-03-22 10:31:00|94769.9|94744.9|94768.5|94743.5|94774.8|94749.8|94767.9|94742.9|43
1647945070000|2022-03-22 10:31:10|94768|94743|94765.5|94740.5|94769.8|94744.8|94760.7|94735.7|61
1647945080000|2022-03-22 10:31:20|94765.2|94740.2|94784.9|94759.9|94791.7|94766.7|94763.3|94738.3|66
1647945090000|2022-03-22 10:31:30|94785.8|94760.8|94777.5|94752.5|94786.8|94761.8|94774.6|94749.6|56
1647945100000|2022-03-22 10:31:40|94777.1|94752.1|94777.1|94752.1|94780.3|94755.3|94777.1|94752.1|46
1647945110000|2022-03-22 10:31:50|94777.8|94752.8|94774.3|94749.3|94780|94755|94773.5|94748.5|49
1647945120000|2022-03-22 10:32:00|94774.4|94749.4|94773.2|94748.2|94776.6|94751.6|94770.1|94745.1|52
1647945130000|2022-03-22 10:32:10|94773.3|94748.3|94771.1|94746.1|94774.2|94749.2|94769.7|94744.7|48
1647945140000|2022-03-22 10:32:20|94770.9|94745.9|94760.1|94735.1|94771.1|94746.1|94760|94735|53
1647945150000|2022-03-22 10:32:30|94760.8|94735.8|94760.9|94735.9|94762.1|94737.1|94753.9|94728.9|52
1647945160000|2022-03-22 10:32:40|94760.5|94735.5|94735|94710|94760.5|94735.5|94735|94710|43
1647945170000|2022-03-22 10:32:50|94734.6|94709.6|94729|94704|94735.8|94710.8|94729|94704|41
1647945180000|2022-03-22 10:33:00|94728.8|94703.8|94726.9|94701.9|94730.7|94705.7|94724.5|94699.5|56
1647945190000|2022-03-22 10:33:10|94727.1|94702.1|94722.3|94697.3|94728.5|94703.5|94721.6|94696.6|54
1647945200000|2022-03-22 10:33:20|94722.4|94697.4|94718.6|94693.6|94723.9|94698.9|94718.5|94693.5|57
1647945210000|2022-03-22 10:33:30|94718.4|94693.4|94702.3|94677.3|94718.7|94693.7|94699.9|94674.9|64
1647945220000|2022-03-22 10:33:40|94705.8|94680.8|94711.8|94686.8|94713.6|94688.6|94701.7|94676.7|62
1647945230000|2022-03-22 10:33:50|94711.7|94686.7|94715.1|94690.1|94717.4|94692.4|94711.7|94686.7|52
1647945240000|2022-03-22 10:34:00|94714.5|94689.5|94716|94691|94717.5|94692.5|94713.5|94688.5|50
1647945250000|2022-03-22 10:34:10|94716.2|94691.2|94715.6|94690.6|94716.8|94691.8|94712.6|94687.6|45
1647945260000|2022-03-22 10:34:20|94715.8|94690.8|94725.2|94700.2|94726.2|94701.2|94714.7|94689.7|45
1647945270000|2022-03-22 10:34:30|94724.9|94699.9|94751.9|94701.9|94752.7|94720.1|94724.9|94699.9|52
1647945280000|2022-03-22 10:34:40|94739.2|94714.2|94735.1|94710.1|94739.2|94714.2|94734.6|94709.6|36
1647945290000|2022-03-22 10:34:50|94735.5|94710.5|94732.6|94707.6|94736.1|94711.1|94730.7|94705.7|34
1647945300000|2022-03-22 10:35:00|94732.2|94707.2|94739.6|94714.6|94739.6|94714.6|94732.2|94707.2|35
1647945310000|2022-03-22 10:35:10|94739.7|94714.7|94733.3|94708.3|94741.1|94716.1|94732.5|94707.5|49
1647945320000|2022-03-22 10:35:20|94733.4|94708.4|94734.6|94709.6|94735.8|94710.8|94733.4|94708.4|53
1647945330000|2022-03-22 10:35:30|94734.3|94709.3|94728.3|94703.3|94736.1|94711.1|94728.3|94703.3|43
1647945340000|2022-03-22 10:35:40|94729.7|94704.7|94724|94699|94729.7|94704.7|94717.6|94692.6|53
1647945350000|2022-03-22 10:35:50|94723.8|94698.8|94733.5|94708.5|94734.8|94709.8|94723.6|94698.6|55
1647945360000|2022-03-22 10:36:00|94734.2|94709.2|94737.1|94712.1|94739.3|94714.3|94731.1|94706.1|58
1647945370000|2022-03-22 10:36:10|94736.7|94711.7|94738.2|94713.2|94742|94717|94735.1|94710.1|43
1647945380000|2022-03-22 10:36:20|94736|94711|94730.2|94705.2|94736|94711|94725.5|94700.5|63
1647945390000|2022-03-22 10:36:30|94730.4|94705.4|94721.6|94696.6|94733.4|94708.4|94721.6|94696.6|51
1647945400000|2022-03-22 10:36:40|94721.9|94696.9|94733.9|94708.9|94738.6|94713.6|94721.8|94696.8|60
1647945410000|2022-03-22 10:36:50|94734.1|94709.1|94722.7|94697.7|94734.3|94709.3|94718.1|94693.1|36
1647945420000|2022-03-22 10:37:00|94723.6|94698.6|94725.6|94700.6|94725.7|94700.7|94718.7|94693.7|34
1647945430000|2022-03-22 10:37:10|94725.8|94700.8|94720|94695|94726.6|94701.6|94718|94693|57
1647945440000|2022-03-22 10:37:20|94720.3|94695.3|94720.5|94695.5|94725|94700|94719.6|94694.6|48
1647945450000|2022-03-22 10:37:30|94720.6|94695.6|94720.5|94695.5|94725.1|94700.1|94709.8|94684.8|46
1647945460000|2022-03-22 10:37:40|94720.2|94695.2|94715.9|94690.9|94725.2|94700.2|94714.7|94689.7|50
1647945470000|2022-03-22 10:37:50|94715.5|94690.5|94712.5|94687.5|94720.5|94695.5|94708|94683|30
1647945480000|2022-03-22 10:38:00|94711|94686|94711.8|94686.8|94718.5|94693.5|94710.4|94685.4|59
1647945490000|2022-03-22 10:38:10|94711.6|94686.6|94702.1|94677.1|94713|94688|94702.1|94677.1|54
1647945500000|2022-03-22 10:38:20|94703.3|94678.3|94699.2|94674.2|94703.6|94678.6|94698.5|94673.5|37
1647945510000|2022-03-22 10:38:30|94698.8|94673.8|94696.8|94671.8|94701.2|94676.2|94696.7|94671.7|43
1647945520000|2022-03-22 10:38:40|94697|94672|94698.4|94673.4|94703|94678|94697|94672|51
1647945530000|2022-03-22 10:38:50|94698.3|94673.3|94697.9|94672.9|94700.1|94675.1|94697.9|94672.9|32
1647945540000|2022-03-22 10:39:00|94697.7|94672.7|94703|94678|94705.2|94680.2|94697.1|94672.1|44
1647945550000|2022-03-22 10:39:10|94702.9|94677.9|94702.1|94677.1|94707.6|94682.6|94700.8|94675.8|57
1647945560000|2022-03-22 10:39:20|94702.9|94677.9|94694.2|94669.2|94702.9|94677.9|94692.1|94667.1|46
1647945570000|2022-03-22 10:39:30|94693.7|94668.7|94696.2|94671.2|94698|94673|94693.2|94668.2|41
1647945580000|2022-03-22 10:39:40|94696.5|94671.5|94703|94678|94707.5|94682.5|94691.9|94666.9|51
1647945590000|2022-03-22 10:39:50|94703.3|94678.3|94695|94670|94707.3|94682.3|94693.4|94668.4|49
1647945600000|2022-03-22 10:40:00|94694.7|94669.7|94721.8|94696.8|94723|94698|94694.7|94669.7|64
1647945610000|2022-03-22 10:40:10|94722.4|94697.4|94729.8|94704.8|94730.5|94705.5|94719.9|94694.9|58
1647945620000|2022-03-22 10:40:20|94732|94707|94727.7|94702.7|94733.5|94708.5|94727.7|94702.7|55
1647945630000|2022-03-22 10:40:30|94727.9|94702.9|94731.2|94706.2|94732.3|94707.3|94724.9|94699.9|51
1647945640000|2022-03-22 10:40:40|94735.7|94710.7|94757.9|94707.9|94758.5|94721|94733.2|94702.9|57
1647945650000|2022-03-22 10:40:50|94758.6|94708.6|94760.1|94710.1|94762.7|94723.1|94748.1|94706.8|57
1647945660000|2022-03-22 10:41:00|94758.8|94708.8|94758.5|94708.5|94760|94710|94757.5|94707.5|39
1647945670000|2022-03-22 10:41:10|94758.3|94708.3|94761.3|94711.3|94763.5|94713.5|94758.2|94708.2|34
1647945680000|2022-03-22 10:41:20|94761.5|94711.5|94744.4|94719.4|94761.5|94720.8|94740.7|94707.1|50
1647945690000|2022-03-22 10:41:30|94744.9|94719.9|94747.4|94722.4|94747.5|94722.5|94743.9|94718.9|41
1647945700000|2022-03-22 10:41:40|94747.3|94722.3|94771.4|94721.4|94771.4|94732.6|94747.3|94717|47
1647945710000|2022-03-22 10:41:50|94771|94721|94773.4|94723.4|94773.8|94723.8|94766.6|94716.6|42
1647945720000|2022-03-22 10:42:00|94773|94723|94750.8|94725.8|94773.3|94731.2|94750.8|94713.5|64
1647945730000|2022-03-22 10:42:10|94750.5|94725.5|94746.3|94721.3|94751.2|94726.2|94744.8|94719.8|54
1647945740000|2022-03-22 10:42:20|94746.1|94721.1|94744.8|94719.8|94747|94722|94743.4|94718.4|44
1647945750000|2022-03-22 10:42:30|94744.7|94719.7|94743.6|94718.6|94746.2|94721.2|94740|94715|49
1647945760000|2022-03-22 10:42:40|94744.1|94719.1|94752.1|94727.1|94752.1|94727.1|94743|94718|58
1647945770000|2022-03-22 10:42:50|94751.7|94726.7|94754.4|94729.4|94754.4|94729.4|94751.4|94726.4|30
1647945780000|2022-03-22 10:43:00|94754.3|94729.3|94763.2|94738.2|94765|94740|94754.2|94729.2|47
1647945790000|2022-03-22 10:43:10|94763.6|94738.6|94762.5|94737.5|94765.9|94740.9|94762.2|94737.2|31
1647945800000|2022-03-22 10:43:20|94762.6|94737.6|94770.9|94745.9|94771|94746|94761.1|94736.1|36
1647945810000|2022-03-22 10:43:30|94770.8|94745.8|94771.9|94746.9|94772.3|94747.3|94768.6|94743.6|45
1647945820000|2022-03-22 10:43:40|94771.8|94746.8|94772.9|94747.9|94772.9|94747.9|94770|94745|24
1647945830000|2022-03-22 10:43:50|94773|94748|94773.6|94748.6|94774.7|94749.7|94772.4|94747.4|21
1647945840000|2022-03-22 10:44:00|94773.9|94748.9|94772.7|94747.7|94774.9|94749.9|94772.6|94747.6|23
1647945850000|2022-03-22 10:44:10|94772.8|94747.8|94771.8|94746.8|94777.7|94752.7|94770.4|94745.4|29
1647945860000|2022-03-22 10:44:20|94771.6|94746.6|94774.4|94749.4|94777|94752|94771|94746|34
1647945870000|2022-03-22 10:44:30|94774.2|94749.2|94775.8|94750.8|94779.2|94754.2|94773|94748|45
1647945880000|2022-03-22 10:44:40|94775.3|94750.3|94772.5|94747.5|94776|94751|94771.8|94746.8|46
1647945890000|2022-03-22 10:44:50|94772.3|94747.3|94769.7|94744.7|94772.3|94747.3|94765.2|94740.2|43
1647945900000|2022-03-22 10:45:00|94769.8|94744.8|94762|94737|94769.8|94744.8|94757.9|94732.9|44
1647945910000|2022-03-22 10:45:10|94761.9|94736.9|94766.3|94741.3|94768.9|94743.9|94760.5|94735.5|49
1647945920000|2022-03-22 10:45:20|94768.5|94743.5|94767.8|94742.8|94772.7|94747.7|94767.8|94742.8|31
1647945930000|2022-03-22 10:45:30|94768.1|94743.1|94768.3|94743.3|94772.1|94747.1|94767.5|94742.5|41
1647945940000|2022-03-22 10:45:40|94768.2|94743.2|94772.3|94747.3|94773.5|94748.5|94768|94743|38
1647945950000|2022-03-22 10:45:50|94772.8|94747.8|94771.1|94746.1|94773.6|94748.6|94771.1|94746.1|50
1647945960000|2022-03-22 10:46:00|94770.4|94745.4|94770.8|94745.8|94772.3|94747.3|94768.6|94743.6|43
1647945970000|2022-03-22 10:46:10|94771|94746|94771.2|94746.2|94772.4|94747.4|94769.8|94744.8|33
1647945980000|2022-03-22 10:46:20|94771.8|94746.8|94771.9|94746.9|94771.9|94746.9|94769.9|94744.9|42
1647945990000|2022-03-22 10:46:30|94772|94747|94765.9|94740.9|94772|94747|94764|94739|51
1647946000000|2022-03-22 10:46:40|94766.4|94741.4|94766.2|94741.2|94767.3|94742.3|94765.4|94740.4|43
1647946010000|2022-03-22 10:46:50|94766|94741|94788.8|94763.8|94790|94765|94765.7|94740.7|55
1647946020000|2022-03-22 10:47:00|94788.2|94763.2|94787.7|94762.7|94789.4|94764.4|94785.8|94760.8|49
1647946030000|2022-03-22 10:47:10|94787.3|94762.3|94783.9|94758.9|94788.7|94763.7|94783.7|94758.7|30
1647946040000|2022-03-22 10:47:20|94784|94759|94788.1|94763.1|94790.7|94765.7|94783.9|94758.9|38
1647946050000|2022-03-22 10:47:30|94787.8|94762.8|94791.6|94766.6|94794.7|94769.7|94786.4|94761.4|30
1647946060000|2022-03-22 10:47:40|94791.2|94766.2|94785.5|94760.5|94791.2|94766.2|94779.6|94754.6|53
1647946070000|2022-03-22 10:47:50|94785.1|94760.1|94786.2|94761.2|94788.5|94763.5|94784.2|94759.2|32
1647946080000|2022-03-22 10:48:00|94787.7|94762.7|94777.9|94752.9|94787.7|94762.7|94775.9|94750.9|43
1647946090000|2022-03-22 10:48:10|94778|94753|94782.2|94757.2|94782.2|94757.2|94775.9|94750.9|43
1647946100000|2022-03-22 10:48:20|94781.8|94756.8|94785.1|94760.1|94785.5|94760.5|94780.7|94755.7|45
1647946110000|2022-03-22 10:48:30|94783.5|94758.5|94782.6|94757.6|94785|94760|94782.2|94757.2|26
1647946120000|2022-03-22 10:48:40|94782.7|94757.7|94788.4|94763.4|94788.4|94763.4|94781.4|94756.4|41
1647946130000|2022-03-22 10:48:50|94788|94763|94784.7|94759.7|94788.2|94763.2|94784.7|94759.7|30
1647946140000|2022-03-22 10:49:00|94784.3|94759.3|94781.5|94756.5|94784.4|94759.4|94780.4|94755.4|48
1647946150000|2022-03-22 10:49:10|94781.8|94756.8|94784.7|94759.7|94785.1|94760.1|94780.2|94755.2|38
1647946160000|2022-03-22 10:49:20|94785.8|94760.8|94776.9|94751.9|94786.7|94761.7|94776.8|94751.8|52
1647946170000|2022-03-22 10:49:30|94776.7|94751.7|94775.6|94750.6|94778.4|94753.4|94773.5|94748.5|42
1647946180000|2022-03-22 10:49:40|94776.4|94751.4|94771.6|94746.6|94777.1|94752.1|94768.3|94743.3|47
1647946190000|2022-03-22 10:49:50|94771.5|94746.5|94769.9|94744.9|94772|94747|94765.5|94740.5|49
1647946200000|2022-03-22 10:50:00|94770.2|94745.2|94761.2|94736.2|94772.3|94747.3|94760.6|94735.6|48
1647946210000|2022-03-22 10:50:10|94762.7|94737.7|94761.5|94736.5|94763.7|94738.7|94760.9|94735.9|32
1647946220000|2022-03-22 10:50:20|94761.3|94736.3|94761.9|94736.9|94763.2|94738.2|94760.8|94735.8|27
1647946230000|2022-03-22 10:50:30|94763.9|94738.9|94755.4|94730.4|94764.2|94739.2|94755.4|94730.4|37
1647946240000|2022-03-22 10:50:40|94756.2|94731.2|94764.7|94739.7|94770.7|94745.7|94756.2|94731.2|50
1647946250000|2022-03-22 10:50:50|94763.6|94738.6|94764.4|94739.4|94766|94741|94762.1|94737.1|45
1647946260000|2022-03-22 10:51:00|94763.6|94738.6|94763.4|94738.4|94765.4|94740.4|94763.2|94738.2|32
1647946270000|2022-03-22 10:51:10|94763.7|94738.7|94756|94731|94766.4|94741.4|94753.5|94728.5|54
1647946280000|2022-03-22 10:51:20|94756.3|94731.3|94758.2|94733.2|94759.2|94734.2|94755.2|94730.2|30
1647946290000|2022-03-22 10:51:30|94758|94733|94757|94732|94762.1|94737.1|94756.5|94731.5|39
1647946300000|2022-03-22 10:51:40|94758.2|94733.2|94758.7|94733.7|94760.1|94735.1|94757.1|94732.1|38
1647946310000|2022-03-22 10:51:50|94757|94732|94758.2|94733.2|94759|94734|94756.9|94731.9|10
1647946320000|2022-03-22 10:52:00|94758.3|94733.3|94750.3|94725.3|94759.1|94734.1|94750.2|94725.2|50
1647946330000|2022-03-22 10:52:10|94750.1|94725.1|94752.5|94727.5|94752.9|94727.9|94749.9|94724.9|36
1647946340000|2022-03-22 10:52:20|94752.8|94727.8|94751.6|94726.6|94753|94728|94750.8|94725.8|26
1647946350000|2022-03-22 10:52:30|94751.5|94726.5|94756.2|94731.2|94756.3|94731.3|94751|94726|38
1647946360000|2022-03-22 10:52:40|94755.3|94730.3|94757.6|94732.6|94760.3|94735.3|94755.1|94730.1|46
1647946370000|2022-03-22 10:52:50|94757.9|94732.9|94758.2|94733.2|94759.8|94734.8|94757.3|94732.3|35
1647946380000|2022-03-22 10:53:00|94758.3|94733.3|94763.2|94738.2|94772|94740.4|94756.7|94722|46
1647946390000|2022-03-22 10:53:10|94763.5|94738.5|94764.3|94739.3|94766|94741|94762.8|94737.8|52
1647946400000|2022-03-22 10:53:20|94764|94739|94765.4|94740.4|94765.4|94740.4|94763.1|94738.1|31
1647946410000|2022-03-22 10:53:30|94765.2|94740.2|94769.5|94744.5|94769.7|94744.7|94764.6|94739.6|28
1647946420000|2022-03-22 10:53:40|94771|94746|94769.1|94744.1|94776.1|94751.1|94769.1|94744.1|38
1647946430000|2022-03-22 10:53:50|94770.3|94745.3|94770.7|94745.7|94774.2|94749.2|94768.8|94743.8|35
1647946440000|2022-03-22 10:54:00|94770.4|94745.4|94757.1|94732.1|94771.2|94746.2|94756.7|94731.7|50
1647946450000|2022-03-22 10:54:10|94758.6|94733.6|94752|94727|94759.1|94734.1|94751|94726|33
1647946460000|2022-03-22 10:54:20|94752.1|94727.1|94751.2|94726.2|94752.3|94727.3|94750.9|94725.9|13
1647946470000|2022-03-22 10:54:30|94751.1|94726.1|94754.5|94729.5|94754.6|94729.6|94749.8|94724.8|20
1647946480000|2022-03-22 10:54:40|94754.7|94729.7|94753.1|94728.1|94755.2|94730.2|94752.1|94727.1|32
1647946490000|2022-03-22 10:54:50|94753.2|94728.2|94749.8|94724.8|94753.4|94728.4|94741.8|94716.8|40
1647946500000|2022-03-22 10:55:00|94747.3|94722.3|94735.5|94710.5|94747.8|94722.8|94733.8|94708.8|48
1647946510000|2022-03-22 10:55:10|94735|94710|94728.6|94703.6|94736.1|94711.1|94724.8|94699.8|50
1647946520000|2022-03-22 10:55:20|94729.1|94704.1|94710.9|94685.9|94733|94704.1|94709.9|94681.9|63
1647946530000|2022-03-22 10:55:30|94709.6|94684.6|94714.8|94689.8|94716.8|94691.8|94708.5|94683.5|66
1647946540000|2022-03-22 10:55:40|94714.5|94689.5|94707.3|94682.3|94716.8|94691.8|94707.3|94682.3|57
1647946550000|2022-03-22 10:55:50|94707.1|94682.1|94706.1|94681.1|94708.8|94683.8|94704.6|94679.6|29
1647946560000|2022-03-22 10:56:00|94706.2|94681.2|94695.2|94670.2|94709.7|94681.2|94695.2|94659.7|52
1647946570000|2022-03-22 10:56:10|94695.8|94670.8|94707.6|94657.6|94708.2|94676.3|94693.4|94654.6|57
1647946580000|2022-03-22 10:56:20|94706.8|94656.8|94699.5|94674.5|94708.7|94674.6|94693.4|94654.8|52
1647946590000|2022-03-22 10:56:30|94712.7|94662.7|94689.8|94664.8|94713.8|94676.7|94687.2|94662.2|58
1647946600000|2022-03-22 10:56:40|94689.3|94664.3|94681.2|94656.2|94689.4|94664.4|94674.9|94649.9|56
1647946610000|2022-03-22 10:56:50|94681.4|94656.4|94668.7|94643.7|94683.8|94658.8|94668.7|94643.7|52
1647946620000|2022-03-22 10:57:00|94669|94644|94674.4|94649.4|94681.4|94650.6|94665.8|94627.5|54
1647946630000|2022-03-22 10:57:10|94674.7|94649.7|94685.7|94635.7|94689.3|94650.5|94674.1|94633.8|46
1647946640000|2022-03-22 10:57:20|94685.8|94635.8|94687.8|94662.8|94692|94664.8|94681.4|94635|57
1647946650000|2022-03-22 10:57:30|94687.9|94662.9|94693.5|94668.5|94700.9|94671.3|94686.5|94650.8|55
1647946660000|2022-03-22 10:57:40|94694|94669|94700.3|94675.3|94702.4|94677.4|94692.9|94667.9|55
1647946670000|2022-03-22 10:57:50|94701|94676|94711.5|94686.5|94713.9|94688.9|94698.4|94673.4|53
1647946680000|2022-03-22 10:58:00|94711.7|94686.7|94712.5|94687.5|94716|94691|94710.8|94685.8|37
1647946690000|2022-03-22 10:58:10|94711.7|94686.7|94713.9|94688.9|94715.5|94690.5|94711|94686|37
1647946700000|2022-03-22 10:58:20|94714|94689|94710.5|94685.5|94714.8|94689.8|94710.1|94685.1|47
1647946710000|2022-03-22 10:58:30|94711.1|94686.1|94721.4|94696.4|94723.7|94698.7|94710.4|94685.4|33
1647946720000|2022-03-22 10:58:40|94720.8|94695.8|94719.8|94694.8|94722.3|94697.3|94718.2|94693.2|44
1647946730000|2022-03-22 10:58:50|94717.5|94692.5|94718.4|94693.4|94720|94695|94716.8|94691.8|43
1647946740000|2022-03-22 10:59:00|94718.3|94693.3|94725.8|94700.8|94726.2|94701.2|94717.8|94692.8|60
1647946750000|2022-03-22 10:59:10|94725.5|94700.5|94720.8|94695.8|94727.4|94702.4|94720.4|94695.4|46
1647946760000|2022-03-22 10:59:20|94723.7|94698.7|94721.8|94696.8|94723.7|94698.7|94720.5|94695.5|42
1647946770000|2022-03-22 10:59:30|94722|94697|94718.7|94693.7|94722.5|94697.5|94718.2|94693.2|37
1647946780000|2022-03-22 10:59:40|94715.3|94690.3|94718.6|94693.6|94719.1|94694.1|94714|94689|41
1647946790000|2022-03-22 10:59:50|94719|94694|94713.9|94688.9|94719|94694|94713.6|94688.6|37
1647946800000|2022-03-22 11:00:00|94713.7|94688.7|94715.8|94690.8|94716.7|94691.7|94713|94688|39
1647946810000|2022-03-22 11:00:10|94715.7|94690.7|94707.3|94682.3|94716.6|94691.6|94704.7|94679.7|30
1647946820000|2022-03-22 11:00:20|94706.9|94681.9|94713.2|94688.2|94714.9|94689.9|94705.9|94680.9|45
1647946830000|2022-03-22 11:00:30|94712.8|94687.8|94712.3|94687.3|94712.8|94687.8|94709.2|94684.2|47
1647946840000|2022-03-22 11:00:40|94712.8|94687.8|94712.2|94687.2|94713.5|94688.5|94708.7|94683.7|43
1647946850000|2022-03-22 11:00:50|94711.9|94686.9|94699.3|94674.3|94712.5|94687.5|94699.3|94674.3|39
1647946860000|2022-03-22 11:01:00|94699.5|94674.5|94726.8|94701.8|94728.3|94703.3|94699.4|94674.4|49
1647946870000|2022-03-22 11:01:10|94726.4|94701.4|94732.1|94707.1|94733.3|94708.3|94724.1|94699.1|53
1647946880000|2022-03-22 11:01:20|94733.5|94708.5|94728.4|94703.4|94734.6|94709.6|94728.3|94703.3|49
1647946890000|2022-03-22 11:01:30|94727.3|94702.3|94726.6|94701.6|94731.3|94706.3|94726|94701|44
1647946900000|2022-03-22 11:01:40|94726.7|94701.7|94732.2|94707.2|94732.8|94707.8|94726.2|94701.2|51
1647946910000|2022-03-22 11:01:50|94732.4|94707.4|94730.9|94705.9|94733.6|94708.6|94730.7|94705.7|36
1647946920000|2022-03-22 11:02:00|94731.3|94706.3|94731|94706|94753.2|94728.2|94726|94701|63
1647946930000|2022-03-22 11:02:10|94731.8|94706.8|94745.9|94720.9|94745.9|94720.9|94729.6|94704.6|49
1647946940000|2022-03-22 11:02:20|94746.2|94721.2|94748|94723|94749.1|94724.1|94745.9|94720.9|39
1647946950000|2022-03-22 11:02:30|94752.9|94727.9|94770.4|94745.4|94770.6|94745.6|94751.7|94726.7|54
1647946960000|2022-03-22 11:02:40|94771.5|94746.5|94779.7|94754.7|94781.4|94756.4|94771.4|94746.4|55
1647946970000|2022-03-22 11:02:50|94782|94757|94780.8|94755.8|94782|94757|94778.5|94753.5|36
1647946980000|2022-03-22 11:03:00|94781.2|94756.2|94782.5|94757.5|94785.7|94760.7|94776.8|94751.8|58
1647946990000|2022-03-22 11:03:10|94782.2|94757.2|94777.1|94752.1|94782.7|94757.7|94766.5|94741.5|46
1647947000000|2022-03-22 11:03:20|94774.5|94749.5|94789.8|94764.8|94791.6|94766.6|94774.5|94749.5|30
1647947010000|2022-03-22 11:03:30|94788.2|94763.2|94790.6|94765.6|94790.7|94765.7|94787.4|94762.4|43
1647947020000|2022-03-22 11:03:40|94790.8|94765.8|94794.6|94769.6|94797.4|94772.4|94790.8|94765.8|50
1647947030000|2022-03-22 11:03:50|94794.7|94769.7|94793.4|94768.4|94795.5|94770.5|94791.9|94766.9|34
1647947040000|2022-03-22 11:04:00|94793.5|94768.5|94790.8|94765.8|94798.4|94773.4|94790.4|94765.4|48
1647947050000|2022-03-22 11:04:10|94791.2|94766.2|94789.4|94764.4|94791.2|94766.2|94788.3|94763.3|42
1647947060000|2022-03-22 11:04:20|94789.6|94764.6|94790.3|94765.3|94791.4|94766.4|94786.1|94761.1|36
1647947070000|2022-03-22 11:04:30|94789.9|94764.9|94783.8|94758.8|94792|94767|94783|94758|39
1647947080000|2022-03-22 11:04:40|94783.6|94758.6|94785.9|94760.9|94787.7|94762.7|94778.4|94753.4|51
1647947090000|2022-03-22 11:04:50|94784.3|94759.3|94783.1|94758.1|94785.3|94760.3|94781.2|94756.2|35
1647947100000|2022-03-22 11:05:00|94784.5|94759.5|94741.5|94691.5|94784.5|94759.5|94738.1|94691.5|41
1647947110000|2022-03-22 11:05:10|94724.5|94699.5|94733.5|94708.5|94740.2|94709.5|94720|94685.6|50
1647947120000|2022-03-22 11:05:20|94733.4|94708.4|94743.5|94718.5|94743.5|94718.5|94733.4|94708.4|37
1647947130000|2022-03-22 11:05:30|94743.6|94718.6|94748.5|94723.5|94750.5|94725.5|94743.6|94718.6|46
1647947140000|2022-03-22 11:05:40|94748.4|94723.4|94748.4|94723.4|94755.6|94730.6|94747.5|94722.5|45
1647947150000|2022-03-22 11:05:50|94746.7|94721.7|94756.3|94731.3|94758.2|94733.2|94746.7|94721.7|55
1647947160000|2022-03-22 11:06:00|94756.4|94731.4|94770.9|94745.9|94771.6|94746.6|94755.7|94730.7|46
1647947170000|2022-03-22 11:06:10|94771.2|94746.2|94772|94747|94780.1|94755.1|94769.1|94744.1|56
1647947180000|2022-03-22 11:06:20|94772.3|94747.3|94772.2|94747.2|94773.7|94748.7|94768.2|94743.2|39
1647947190000|2022-03-22 11:06:30|94775.1|94750.1|94756.9|94731.9|94775.1|94750.1|94756|94731|54
1647947200000|2022-03-22 11:06:40|94757|94732|94755.1|94730.1|94760.6|94735.6|94752.7|94727.7|50
1647947210000|2022-03-22 11:06:50|94755.5|94730.5|94750.6|94725.6|94756.3|94731.3|94749.6|94724.6|41
1647947220000|2022-03-22 11:07:00|94750.9|94725.9|94751.3|94726.3|94751.7|94726.7|94747.2|94722.2|42
1647947230000|2022-03-22 11:07:10|94750.8|94725.8|94754.4|94729.4|94759.8|94734.8|94750.8|94725.8|45
1647947240000|2022-03-22 11:07:20|94754.2|94729.2|94751.5|94726.5|94755.1|94730.1|94749.8|94724.8|42
1647947250000|2022-03-22 11:07:30|94751.8|94726.8|94753.7|94728.7|94757.7|94732.7|94749.1|94724.1|47
1647947260000|2022-03-22 11:07:40|94752.8|94727.8|94757.2|94732.2|94758.9|94733.9|94752.8|94727.8|43
1647947270000|2022-03-22 11:07:50|94757.5|94732.5|94754.6|94729.6|94757.8|94732.8|94753.6|94728.6|40
1647947280000|2022-03-22 11:08:00|94754.7|94729.7|94764|94739|94764|94739|94754.5|94729.5|52
1647947290000|2022-03-22 11:08:10|94764.1|94739.1|94760.1|94735.1|94764.1|94739.1|94756.1|94731.1|48
1647947300000|2022-03-22 11:08:20|94759.9|94734.9|94761|94736|94761.6|94736.6|94759.3|94734.3|44
1647947310000|2022-03-22 11:08:30|94761.1|94736.1|94769.2|94744.2|94772.5|94747.5|94760.5|94735.5|52
1647947320000|2022-03-22 11:08:40|94770.2|94745.2|94780.3|94755.3|94780.7|94755.7|94769.5|94744.5|49
1647947330000|2022-03-22 11:08:50|94780.8|94755.8|94779.1|94754.1|94780.9|94755.9|94776.3|94751.3|45
1647947340000|2022-03-22 11:09:00|94779|94754|94780.5|94755.5|94783|94758|94776.4|94751.4|59
1647947350000|2022-03-22 11:09:10|94780.7|94755.7|94770|94745|94781.8|94756.8|94769.8|94744.8|55
1647947360000|2022-03-22 11:09:20|94770.3|94745.3|94766.7|94741.7|94773.1|94748.1|94766.1|94741.1|50
1647947370000|2022-03-22 11:09:30|94766.3|94741.3|94697.6|94647.6|94767|94742|94687.1|94623.2|59
1647947380000|2022-03-22 11:09:40|94698|94648|94706.2|94656.2|94707|94657|94694.5|94644.5|61
1647947390000|2022-03-22 11:09:50|94706.4|94656.4|94723.2|94673.2|94723.2|94685.3|94706.4|94656.4|60
1647947400000|2022-03-22 11:10:00|94722.6|94672.6|94714.3|94689.3|94724.6|94689.6|94707.7|94671.9|62
1647947410000|2022-03-22 11:10:10|94714.5|94689.5|94715.2|94690.2|94716.6|94691.6|94710.8|94685.8|44
1647947420000|2022-03-22 11:10:20|94715|94690|94723.5|94698.5|94724.2|94699.2|94714.8|94689.8|34
1647947430000|2022-03-22 11:10:30|94724.4|94699.4|94719.8|94694.8|94724.6|94699.6|94717.1|94692.1|52
1647947440000|2022-03-22 11:10:40|94720.4|94695.4|94724|94699|94725.6|94700.6|94720.4|94695.4|41
1647947450000|2022-03-22 11:10:50|94723.6|94698.6|94728.4|94703.4|94730.3|94705.3|94723.6|94698.6|32
1647947460000|2022-03-22 11:11:00|94728.3|94703.3|94729.1|94704.1|94730.8|94705.8|94727.7|94702.7|25
1647947470000|2022-03-22 11:11:10|94730|94705|94735.7|94710.7|94735.9|94710.9|94727.8|94702.8|43
1647947480000|2022-03-22 11:11:20|94735.8|94710.8|94731.4|94706.4|94735.8|94710.8|94729.5|94704.5|34
1647947490000|2022-03-22 11:11:30|94730|94705|94725.3|94700.3|94732.1|94707.1|94725.1|94700.1|40
1647947500000|2022-03-22 11:11:40|94725.2|94700.2|94704.4|94679.4|94725.5|94700.5|94702.8|94677.8|57
1647947510000|2022-03-22 11:11:50|94704|94679|94687.5|94662.5|94705.5|94680.5|94686.2|94661.2|43
1647947520000|2022-03-22 11:12:00|94687.2|94662.2|94684.9|94659.9|94700.2|94664.3|94684.4|94649.2|46
1647947530000|2022-03-22 11:12:10|94684.5|94659.5|94682.7|94657.7|94685.6|94660.6|94682.7|94657.7|36
1647947540000|2022-03-22 11:12:20|94683.1|94658.1|94668.8|94643.8|94684.4|94659.4|94667.4|94642.4|47
1647947550000|2022-03-22 11:12:30|94668.7|94643.7|94665.6|94640.6|94668.7|94643.7|94664.7|94639.7|35
1647947560000|2022-03-22 11:12:40|94665.9|94640.9|94666.4|94641.4|94666.4|94641.4|94665.4|94640.4|23
1647947570000|2022-03-22 11:12:50|94665.5|94640.5|94666.5|94641.5|94667.1|94642.1|94661.9|94636.9|43
1647947580000|2022-03-22 11:13:00|94666.6|94641.6|94663.4|94638.4|94666.6|94641.6|94662.1|94637.1|38
1647947590000|2022-03-22 11:13:10|94663.3|94638.3|94665|94640|94666.7|94641.7|94663.2|94638.2|35
1647947600000|2022-03-22 11:13:20|94664.6|94639.6|94649.9|94624.9|94664.6|94639.6|94648.4|94610.8|58
1647947610000|2022-03-22 11:13:30|94650.3|94625.3|94665.8|94640.8|94666.7|94641.7|94649.3|94624.3|55
1647947620000|2022-03-22 11:13:40|94665.9|94640.9|94666.6|94641.6|94669.3|94644.3|94665.5|94640.5|42
1647947630000|2022-03-22 11:13:50|94666.9|94641.9|94667|94642|94668.4|94643.4|94666.1|94641.1|35
1647947640000|2022-03-22 11:14:00|94666.8|94641.8|94665.2|94640.2|94667.6|94642.6|94665.1|94640.1|27
1647947650000|2022-03-22 11:14:10|94664|94639|94657.8|94632.8|94664|94639|94655.8|94630.8|29
1647947660000|2022-03-22 11:14:20|94659.2|94634.2|94659.9|94634.9|94659.9|94634.9|94654.8|94629.8|45
1647947670000|2022-03-22 11:14:30|94659.7|94634.7|94657.5|94632.5|94659.7|94634.7|94657.5|94632.5|21
1647947680000|2022-03-22 11:14:40|94657.7|94632.7|94667.7|94642.7|94667.8|94642.8|94654.9|94629.9|41
1647947690000|2022-03-22 11:14:50|94667.8|94642.8|94666.3|94641.3|94669.9|94644.9|94666|94641|33
1647947700000|2022-03-22 11:15:00|94666.5|94641.5|94663|94638|94666.5|94641.5|94662.4|94637.4|37
1647947710000|2022-03-22 11:15:10|94662.9|94637.9|94662.8|94637.8|94664.2|94639.2|94661.8|94636.8|31
1647947720000|2022-03-22 11:15:20|94662.9|94637.9|94666|94641|94666.4|94641.4|94662.6|94637.6|42
1647947730000|2022-03-22 11:15:30|94666.1|94641.1|94655.4|94630.4|94666.1|94641.1|94651.4|94626.4|41
1647947740000|2022-03-22 11:15:40|94655.2|94630.2|94656.3|94631.3|94656.3|94631.3|94652|94627|49
1647947750000|2022-03-22 11:15:50|94656.4|94631.4|94662.5|94637.5|94663.7|94638.7|94648.1|94623.1|46
1647947760000|2022-03-22 11:16:00|94661.6|94636.6|94657.6|94632.6|94662.6|94637.6|94656.7|94631.7|47
1647947770000|2022-03-22 11:16:10|94657.7|94632.7|94646.5|94621.5|94657.7|94632.7|94640.8|94615.8|66
1647947780000|2022-03-22 11:16:20|94646.2|94621.2|94657.2|94632.2|94658.6|94633.6|94641.2|94616.2|56
1647947790000|2022-03-22 11:16:30|94657.1|94632.1|94669.4|94644.4|94670.3|94645.3|94657.1|94632.1|51
1647947800000|2022-03-22 11:16:40|94669.3|94644.3|94688.4|94663.4|94697.5|94664.4|94669.3|94644.3|57
1647947810000|2022-03-22 11:16:50|94687.9|94662.9|94706.7|94681.7|94709.2|94684.2|94687|94662|59
1647947820000|2022-03-22 11:17:00|94706.5|94681.5|94721.7|94696.7|94722.8|94697.8|94705.6|94680.6|51
1647947830000|2022-03-22 11:17:10|94721.2|94696.2|94720.3|94695.3|94723.3|94698.3|94719.8|94694.8|52
1647947840000|2022-03-22 11:17:20|94720.1|94695.1|94718|94693|94720.5|94695.5|94717|94692|32
1647947850000|2022-03-22 11:17:30|94718.3|94693.3|94718.8|94693.8|94721.5|94696.5|94717.1|94692.1|48
1647947860000|2022-03-22 11:17:40|94718.5|94693.5|94720|94695|94720.4|94695.4|94718|94693|32
1647947870000|2022-03-22 11:17:50|94720.6|94695.6|94722.7|94697.7|94722.7|94697.7|94717.2|94692.2|44
1647947880000|2022-03-22 11:18:00|94722.6|94697.6|94725.6|94700.6|94726.6|94701.6|94720.3|94695.3|56
1647947890000|2022-03-22 11:18:10|94725.8|94700.8|94729.6|94704.6|94729.7|94704.7|94725.8|94700.8|29
1647947900000|2022-03-22 11:18:20|94729.4|94704.4|94729.2|94704.2|94729.5|94704.5|94728.5|94703.5|23
1647947910000|2022-03-22 11:18:30|94729.3|94704.3|94728.4|94703.4|94729.7|94704.7|94725.3|94700.3|32
1647947920000|2022-03-22 11:18:40|94728|94703|94735.4|94710.4|94736.1|94711.1|94726.6|94701.6|59
1647947930000|2022-03-22 11:18:50|94734.9|94709.9|94733.1|94708.1|94735.6|94710.6|94732.8|94707.8|46
1647947940000|2022-03-22 11:19:00|94732.8|94707.8|94731.1|94706.1|94733|94708|94726.7|94701.7|44
1647947950000|2022-03-22 11:19:10|94732|94707|94734.1|94709.1|94734.1|94709.1|94721.7|94696.7|61
1647947960000|2022-03-22 11:19:20|94734.3|94709.3|94734.4|94709.4|94736.5|94711.5|94733.7|94708.7|47
1647947970000|2022-03-22 11:19:30|94734.1|94709.1|94737.7|94712.7|94738.7|94713.7|94733.6|94708.6|30
1647947980000|2022-03-22 11:19:40|94738|94713|94737.3|94712.3|94738.4|94713.4|94734.5|94709.5|40
1647947990000|2022-03-22 11:19:50|94737.6|94712.6|94754.5|94729.5|94756.6|94731.6|94736.5|94711.5|47
1647948000000|2022-03-22 11:20:00|94754.7|94729.7|94739.2|94714.2|94754.9|94729.9|94737.8|94712.8|59
1647948010000|2022-03-22 11:20:10|94739.4|94714.4|94739.3|94714.3|94739.7|94714.7|94734.2|94709.2|52
1647948020000|2022-03-22 11:20:20|94739.1|94714.1|94737.9|94712.9|94739.8|94714.8|94736.8|94711.8|31
1647948030000|2022-03-22 11:20:30|94738.3|94713.3|94738.7|94713.7|94741.3|94716.3|94738.3|94713.3|27
1647948040000|2022-03-22 11:20:40|94738.5|94713.5|94740|94715|94740.5|94715.5|94736.6|94711.6|49
1647948050000|2022-03-22 11:20:50|94739.8|94714.8|94741.6|94716.6|94741.8|94716.8|94739.2|94714.2|33
1647948060000|2022-03-22 11:21:00|94741.7|94716.7|94755.4|94730.4|94755.6|94730.6|94740.8|94715.8|54
1647948070000|2022-03-22 11:21:10|94757.5|94732.5|94772.9|94747.9|94773.2|94748.2|94757.5|94732.5|49
1647948080000|2022-03-22 11:21:20|94772.8|94747.8|94771.5|94746.5|94772.9|94747.9|94770.4|94745.4|32
1647948090000|2022-03-22 11:21:30|94770.7|94745.7|94780.7|94755.7|94780.7|94755.7|94770.7|94745.7|56
1647948100000|2022-03-22 11:21:40|94780.2|94755.2|94789.8|94764.8|94793.6|94768.6|94779|94754|52
1647948110000|2022-03-22 11:21:50|94789.6|94764.6|94782|94757|94790|94765|94779.8|94754.8|52
1647948120000|2022-03-22 11:22:00|94782.2|94757.2|94778.7|94753.7|94794.1|94759.8|94775.6|94744.1|64
1647948130000|2022-03-22 11:22:10|94778.5|94753.5|94744.2|94719.2|94780|94755|94740.9|94715.9|58
1647948140000|2022-03-22 11:22:20|94741.3|94716.3|94736.6|94711.6|94754.7|94723.9|94736.5|94704.7|52
1647948150000|2022-03-22 11:22:30|94736.5|94711.5|94739.6|94714.6|94755.2|94717.8|94736.5|94702|46
1647948160000|2022-03-22 11:22:40|94739.8|94714.8|94737.2|94712.2|94743.7|94718.7|94735.1|94710.1|45
1647948170000|2022-03-22 11:22:50|94736.6|94711.6|94734.7|94709.7|94738|94713|94733|94708|47
1647948180000|2022-03-22 11:23:00|94733.4|94708.4|94732.8|94707.8|94747.3|94709.9|94726.7|94696.9|53
1647948190000|2022-03-22 11:23:10|94732.3|94707.3|94735.1|94710.1|94735.1|94710.1|94729.8|94704.8|47
1647948200000|2022-03-22 11:23:20|94734.5|94709.5|94737.9|94712.9|94738.3|94713.3|94728.1|94703.1|60
1647948210000|2022-03-22 11:23:30|94737.4|94712.4|94737.8|94712.8|94741.8|94716.8|94734.6|94709.6|52
1647948220000|2022-03-22 11:23:40|94739.4|94714.4|94749.2|94724.2|94752.1|94727.1|94738.9|94713.9|48
1647948230000|2022-03-22 11:23:50|94750.6|94725.6|94724.8|94699.8|94755.4|94730.4|94724.8|94699.8|63
1647948240000|2022-03-22 11:24:00|94723.7|94698.7|94712.7|94687.7|94724.1|94699.1|94708.5|94683.5|65
1647948250000|2022-03-22 11:24:10|94713|94688|94709.4|94684.4|94713.5|94688.5|94709.1|94684.1|59
1647948260000|2022-03-22 11:24:20|94709.1|94684.1|94712.3|94687.3|94713.9|94688.9|94709.1|94684.1|63
1647948270000|2022-03-22 11:24:30|94712.1|94687.1|94707.6|94682.6|94713.2|94688.2|94706.3|94681.3|34
1647948280000|2022-03-22 11:24:40|94707.9|94682.9|94706.8|94681.8|94709.4|94684.4|94706.2|94681.2|39
1647948290000|2022-03-22 11:24:50|94707.5|94682.5|94723.3|94698.3|94724.4|94699.4|94706.4|94681.4|45
1647948300000|2022-03-22 11:25:00|94723.7|94698.7|94730.7|94705.7|94730.7|94705.7|94718.7|94693.7|56
1647948310000|2022-03-22 11:25:10|94730|94705|94729.1|94704.1|94731.1|94706.1|94716.2|94691.2|50
1647948320000|2022-03-22 11:25:20|94729.2|94704.2|94740.6|94715.6|94742.4|94717.4|94729.2|94704.2|36
1647948330000|2022-03-22 11:25:30|94740.8|94715.8|94751.5|94726.5|94752|94727|94740.7|94715.7|54
1647948340000|2022-03-22 11:25:40|94751.6|94726.6|94727.6|94702.6|94752.1|94727.1|94726.2|94701.2|50
1647948350000|2022-03-22 11:25:50|94727.2|94702.2|94720.2|94695.2|94728.4|94703.4|94705.8|94680.8|68
1647948360000|2022-03-22 11:26:00|94719.4|94694.4|94729.1|94704.1|94735.6|94710.6|94719.4|94694.4|51
1647948370000|2022-03-22 11:26:10|94729.5|94704.5|94711.2|94686.2|94731.5|94706.5|94706.5|94678.3|46
1647948380000|2022-03-22 11:26:20|94710.8|94685.8|94712.4|94687.4|94715.1|94690.1|94707.6|94682.6|54
1647948390000|2022-03-22 11:26:30|94712.3|94687.3|94710.4|94685.4|94713|94688|94709.3|94684.3|52
1647948400000|2022-03-22 11:26:40|94710.3|94685.3|94708.2|94683.2|94711.7|94686.7|94708.2|94683.2|45
1647948410000|2022-03-22 11:26:50|94708.5|94683.5|94708.1|94683.1|94709.9|94684.9|94707.4|94682.4|34
1647948420000|2022-03-22 11:27:00|94707.7|94682.7|94705.3|94680.3|94708.1|94683.1|94703.2|94678.2|50
1647948430000|2022-03-22 11:27:10|94705.8|94680.8|94713.6|94688.6|94714.2|94689.2|94704.8|94679.8|40
1647948440000|2022-03-22 11:27:20|94713.7|94688.7|94716.8|94691.8|94718|94693|94712.7|94687.7|41
1647948450000|2022-03-22 11:27:30|94717.5|94692.5|94718.2|94693.2|94719|94694|94715.9|94690.9|35
1647948460000|2022-03-22 11:27:40|94718.3|94693.3|94718.7|94693.7|94720|94695|94715.7|94690.7|27
1647948470000|2022-03-22 11:27:50|94718.6|94693.6|94719.9|94694.9|94721.8|94696.8|94717.9|94692.9|34
1647948480000|2022-03-22 11:28:00|94721|94696|94717.8|94692.8|94722|94697|94717.3|94692.3|40
1647948490000|2022-03-22 11:28:10|94717.4|94692.4|94716.9|94691.9|94717.8|94692.8|94714.9|94689.9|39
1647948500000|2022-03-22 11:28:20|94716.8|94691.8|94709.8|94684.8|94726.8|94693.4|94708.3|94675.7|48
1647948510000|2022-03-22 11:28:30|94707.7|94682.7|94702.3|94677.3|94708|94683|94700.7|94675.7|64
1647948520000|2022-03-22 11:28:40|94702.2|94677.2|94702.4|94677.4|94703.4|94678.4|94699.4|94674.4|42
1647948530000|2022-03-22 11:28:50|94702.1|94677.1|94695.9|94670.9|94702.8|94677.8|94695.5|94670.5|47
1647948540000|2022-03-22 11:29:00|94695.5|94670.5|94702.1|94677.1|94702.1|94677.1|94695.1|94670.1|46
1647948550000|2022-03-22 11:29:10|94702.2|94677.2|94705.8|94680.8|94710.9|94685.9|94700.3|94675.3|42
1647948560000|2022-03-22 11:29:20|94703.2|94678.2|94693.8|94668.8|94708.8|94679|94693.3|94658.6|45
1647948570000|2022-03-22 11:29:30|94694.1|94669.1|94694.4|94669.4|94708.5|94671.8|94694.1|94656.8|47
1647948580000|2022-03-22 11:29:40|94695.4|94670.4|94682.2|94657.2|94695.4|94670.4|94678.7|94653.7|64
1647948590000|2022-03-22 11:29:50|94682.5|94657.5|94683.1|94658.1|94688.5|94663.5|94682.3|94657.3|60
1647948600000|2022-03-22 11:30:00|94683.5|94658.5|94657.5|94632.5|94689.1|94661.1|94656|94620.6|68
1647948610000|2022-03-22 11:30:10|94658|94633|94652|94627|94658.6|94633.6|94650.8|94625.8|69
1647948620000|2022-03-22 11:30:20|94652.5|94627.5|94647.6|94622.6|94655.4|94630.4|94646.5|94621.5|61
1647948630000|2022-03-22 11:30:30|94648.6|94623.6|94639.6|94614.6|94655.9|94623.8|94638.9|94601.3|62
1647948640000|2022-03-22 11:30:40|94640.4|94615.4|94645.6|94620.6|94646.5|94621.5|94640.4|94615.4|46
1647948650000|2022-03-22 11:30:50|94645.4|94620.4|94688.9|94663.9|94689.9|94664.9|94645.4|94620.4|53
1647948660000|2022-03-22 11:31:00|94689|94664|94691.5|94666.5|94693.5|94668.5|94685.8|94660.8|63
1647948670000|2022-03-22 11:31:10|94692.5|94667.5|94694.5|94669.5|94696.1|94671.1|94691.1|94666.1|53
1647948680000|2022-03-22 11:31:20|94694.1|94669.1|94684.1|94659.1|94695.8|94670.8|94674|94649|64
1647948690000|2022-03-22 11:31:30|94683|94658|94690.6|94665.6|94693.7|94668.7|94682|94657|51
1647948700000|2022-03-22 11:31:40|94690.8|94665.8|94706.1|94681.1|94706.1|94681.1|94690.7|94665.7|45
1647948710000|2022-03-22 11:31:50|94704.8|94679.8|94706.1|94681.1|94706.3|94681.3|94699.1|94674.1|51
1647948720000|2022-03-22 11:32:00|94705.4|94680.4|94707.1|94682.1|94707.8|94682.8|94700.9|94675.9|61
1647948730000|2022-03-22 11:32:10|94706.8|94681.8|94699.1|94674.1|94714.6|94689.6|94695.6|94670.6|65
1647948740000|2022-03-22 11:32:20|94699.7|94674.7|94705.2|94680.2|94705.5|94680.5|94699|94674|53
1647948750000|2022-03-22 11:32:30|94705|94680|94706.9|94681.9|94707.1|94682.1|94698.8|94673.8|64
1647948760000|2022-03-22 11:32:40|94707.1|94682.1|94709.4|94684.4|94711.1|94686.1|94704|94679|56
1647948770000|2022-03-22 11:32:50|94709.1|94684.1|94691.6|94666.6|94709.5|94684.5|94691|94666|67
1647948780000|2022-03-22 11:33:00|94691|94666|94694.2|94669.2|94695.3|94670.3|94690.3|94665.3|52
1647948790000|2022-03-22 11:33:10|94696.6|94671.6|94700.8|94675.8|94701.3|94676.3|94691|94666|56
1647948800000|2022-03-22 11:33:20|94700.7|94675.7|94704.3|94679.3|94706.2|94681.2|94698.7|94673.7|53
1647948810000|2022-03-22 11:33:30|94704|94679|94703.3|94678.3|94705.3|94680.3|94703.1|94678.1|41
1647948820000|2022-03-22 11:33:40|94703.7|94678.7|94698.6|94673.6|94706.2|94681.2|94698|94673|55
1647948830000|2022-03-22 11:33:50|94698.9|94673.9|94702.6|94677.6|94704.2|94679.2|94696.9|94671.9|44
1647948840000|2022-03-22 11:34:00|94702.5|94677.5|94704.1|94679.1|94707.4|94682.4|94702.4|94677.4|50
1647948850000|2022-03-22 11:34:10|94702.4|94677.4|94702.6|94677.6|94705.2|94680.2|94699.6|94674.6|51
1647948860000|2022-03-22 11:34:20|94702.8|94677.8|94700.1|94675.1|94703.1|94678.1|94698.2|94673.2|37
1647948870000|2022-03-22 11:34:30|94700.2|94675.2|94710.8|94685.8|94712.5|94687.5|94699.5|94674.5|42
1647948880000|2022-03-22 11:34:40|94710.7|94685.7|94716.7|94691.7|94718.3|94693.3|94710.3|94685.3|49
1647948890000|2022-03-22 11:34:50|94716.5|94691.5|94734.9|94709.9|94736.8|94711.8|94716.5|94691.5|58
1647948900000|2022-03-22 11:35:00|94735.4|94710.4|94726.2|94701.2|94735.4|94710.4|94722.2|94697.2|62
1647948910000|2022-03-22 11:35:10|94725.3|94700.3|94731|94706|94731|94706|94725.3|94700.3|53
1647948920000|2022-03-22 11:35:20|94729.7|94704.7|94744.8|94719.8|94744.9|94719.9|94729.7|94704.7|59
1647948930000|2022-03-22 11:35:30|94743.9|94718.9|94742.5|94717.5|94748.8|94723.8|94738.7|94713.7|65
1647948940000|2022-03-22 11:35:40|94742.7|94717.7|94732.1|94707.1|94743.4|94718.4|94726|94701|61
1647948950000|2022-03-22 11:35:50|94731.5|94706.5|94735.2|94710.2|94735.4|94710.4|94725.1|94700.1|63
1647948960000|2022-03-22 11:36:00|94736.1|94711.1|94737.6|94712.6|94738.3|94713.3|94733.9|94708.9|50
1647948970000|2022-03-22 11:36:10|94738|94713|94736|94711|94739|94714|94734.1|94709.1|50
1647948980000|2022-03-22 11:36:20|94736.2|94711.2|94737.8|94712.8|94739.5|94714.5|94734.3|94709.3|50
1647948990000|2022-03-22 11:36:30|94738|94713|94730.5|94705.5|94738.8|94713.8|94730.4|94705.4|56
1647949000000|2022-03-22 11:36:40|94732.7|94707.7|94734.8|94709.8|94735.4|94710.4|94731.5|94706.5|38
1647949010000|2022-03-22 11:36:50|94734.7|94709.7|94739.2|94714.2|94741.1|94716.1|94733.3|94708.3|48
1647949020000|2022-03-22 11:37:00|94739.3|94714.3|94736.6|94711.6|94739.6|94714.6|94733.7|94708.7|63
1647949030000|2022-03-22 11:37:10|94736.8|94711.8|94746|94721|94746.7|94721.7|94736.1|94711.1|49
1647949040000|2022-03-22 11:37:20|94745.8|94720.8|94741.3|94716.3|94747.6|94722.6|94738.7|94713.7|62
1647949050000|2022-03-22 11:37:30|94741.6|94716.6|94733.2|94708.2|94743.2|94718.2|94733.2|94708.2|60
1647949060000|2022-03-22 11:37:40|94734.8|94709.8|94736.7|94711.7|94738.2|94713.2|94733|94708|61
1647949070000|2022-03-22 11:37:50|94737.2|94712.2|94733.8|94708.8|94737.7|94712.7|94733.4|94708.4|50
1647949080000|2022-03-22 11:38:00|94733.6|94708.6|94720.6|94695.6|94738.9|94713.9|94716.5|94691.5|67
1647949090000|2022-03-22 11:38:10|94721.1|94696.1|94730.8|94705.8|94734.2|94709.2|94717.4|94692.4|71
1647949100000|2022-03-22 11:38:20|94730.6|94705.6|94723.3|94698.3|94733.3|94708.3|94723.3|94698.3|57
1647949110000|2022-03-22 11:38:30|94725.4|94700.4|94714.8|94689.8|94729.2|94704.2|94714.3|94689.3|55
1647949120000|2022-03-22 11:38:40|94715.7|94690.7|94711.2|94686.2|94716.7|94691.7|94710.7|94685.7|56
1647949130000|2022-03-22 11:38:50|94710.8|94685.8|94713.8|94688.8|94714.2|94689.2|94710.2|94685.2|47
1647949140000|2022-03-22 11:39:00|94713.2|94688.2|94715.4|94690.4|94716.2|94691.2|94712.1|94687.1|46
1647949150000|2022-03-22 11:39:10|94715.5|94690.5|94704.5|94679.5|94715.5|94690.5|94704.5|94679.5|54
1647949160000|2022-03-22 11:39:20|94702.5|94677.5|94704.3|94679.3|94705.3|94680.3|94699.6|94674.6|61
1647949170000|2022-03-22 11:39:30|94704.2|94679.2|94689.9|94664.9|94706.6|94681.6|94689.9|94664.9|50
1647949180000|2022-03-22 11:39:40|94690.2|94665.2|94699.6|94674.6|94700.1|94675.1|94690.2|94665.2|65
1647949190000|2022-03-22 11:39:50|94696.9|94671.9|94693|94668|94699.8|94674.8|94688.8|94663.8|59
1647949200000|2022-03-22 11:40:00|94692.5|94667.5|94703.4|94678.4|94703.5|94678.5|94692.1|94667.1|44
1647949210000|2022-03-22 11:40:10|94702.8|94677.8|94697.6|94672.6|94709.7|94684.7|94697|94672|65
1647949220000|2022-03-22 11:40:20|94697.3|94672.3|94691.5|94666.5|94700.6|94675.6|94691.5|94666.5|60
1647949230000|2022-03-22 11:40:30|94691.7|94666.7|94693|94668|94693.2|94668.2|94684.9|94659.9|63
1647949240000|2022-03-22 11:40:40|94691.6|94666.6|94690.5|94665.5|94698.6|94673.6|94690.5|94665.5|51
1647949250000|2022-03-22 11:40:50|94690.2|94665.2|94690.9|94665.9|94700|94675|94689.6|94664.6|55
1647949260000|2022-03-22 11:41:00|94693.2|94668.2|94693.3|94668.3|94695.8|94670.8|94686.2|94661.2|56
1647949270000|2022-03-22 11:41:10|94691.9|94666.9|94688.2|94663.2|94694.6|94669.6|94687.3|94662.3|58
1647949280000|2022-03-22 11:41:20|94688.6|94663.6|94686.9|94661.9|94693.8|94668.8|94686|94661|49
1647949290000|2022-03-22 11:41:30|94686.5|94661.5|94693.6|94668.6|94696.1|94671.1|94686.5|94661.5|41
1647949300000|2022-03-22 11:41:40|94693.3|94668.3|94690.8|94665.8|94695.3|94670.3|94686.6|94661.6|62
1647949310000|2022-03-22 11:41:50|94690.7|94665.7|94695.5|94670.5|94698.6|94673.6|94690.3|94665.3|48
1647949320000|2022-03-22 11:42:00|94695.8|94670.8|94679.9|94654.9|94702.9|94677.9|94677|94652|68
1647949330000|2022-03-22 11:42:10|94680|94655|94678.5|94653.5|94683.7|94658.7|94677.6|94652.6|60
1647949340000|2022-03-22 11:42:20|94679|94654|94681.6|94656.6|94683.1|94658.1|94671.9|94646.9|58
1647949350000|2022-03-22 11:42:30|94681.4|94656.4|94682.5|94657.5|94682.7|94657.7|94673.7|94648.7|49
1647949360000|2022-03-22 11:42:40|94685.8|94660.8|94671.7|94646.7|94686.6|94661.6|94666.7|94641.7|57
1647949370000|2022-03-22 11:42:50|94671.9|94646.9|94669.9|94644.9|94673|94648|94665.5|94640.5|58
1647949380000|2022-03-22 11:43:00|94670|94645|94674.9|94649.9|94676.5|94651.5|94666.1|94641.1|63
1647949390000|2022-03-22 11:43:10|94674.6|94649.6|94672.9|94647.9|94675.3|94650.3|94666.3|94641.3|67
1647949400000|2022-03-22 11:43:20|94672.5|94647.5|94671.2|94646.2|94674.4|94649.4|94669.7|94644.7|52
1647949410000|2022-03-22 11:43:30|94671|94646|94674.5|94649.5|94675.1|94650.1|94670.1|94645.1|55
1647949420000|2022-03-22 11:43:40|94674.4|94649.4|94670.3|94645.3|94674.4|94649.4|94667.2|94642.2|66
1647949430000|2022-03-22 11:43:50|94666.6|94641.6|94670.7|94645.7|94672.3|94647.3|94666|94641|61
1647949440000|2022-03-22 11:44:00|94670.6|94645.6|94673.5|94648.5|94674.5|94649.5|94668.1|94643.1|59
1647949450000|2022-03-22 11:44:10|94673.2|94648.2|94667.4|94642.4|94673.4|94648.4|94665.3|94640.3|61
1647949460000|2022-03-22 11:44:20|94667|94642|94666.4|94641.4|94670.6|94645.6|94664.1|94639.1|53
1647949470000|2022-03-22 11:44:30|94666.1|94641.1|94668.6|94643.6|94669.8|94644.8|94664.1|94639.1|42
1647949480000|2022-03-22 11:44:40|94668.3|94643.3|94672.3|94647.3|94673.3|94648.3|94665.2|94640.2|62
1647949490000|2022-03-22 11:44:50|94672.5|94647.5|94671.8|94646.8|94672.5|94647.5|94667.8|94642.8|60
1647949500000|2022-03-22 11:45:00|94670.9|94645.9|94675.6|94650.6|94678.4|94653.4|94669.2|94644.2|48
1647949510000|2022-03-22 11:45:10|94675.7|94650.7|94677.7|94652.7|94687.6|94662.6|94675.7|94650.7|60
1647949520000|2022-03-22 11:45:20|94677.8|94652.8|94682.9|94657.9|94684.1|94659.1|94674.8|94649.8|55
1647949530000|2022-03-22 11:45:30|94683|94658|94672.3|94647.3|94686|94661|94669.3|94644.3|49
1647949540000|2022-03-22 11:45:40|94671.4|94646.4|94671.8|94646.8|94676.9|94651.9|94670.4|94645.4|46
1647949550000|2022-03-22 11:45:50|94671.4|94646.4|94672.6|94647.6|94672.8|94647.8|94665.6|94640.6|52
1647949560000|2022-03-22 11:46:00|94672.2|94647.2|94675.4|94650.4|94675.8|94650.8|94665.8|94640.8|62
1647949570000|2022-03-22 11:46:10|94676.6|94651.6|94674.1|94649.1|94679.3|94654.3|94669.5|94644.5|37
1647949580000|2022-03-22 11:46:20|94673.1|94648.1|94680|94655|94682.4|94657.4|94671.8|94646.8|53
1647949590000|2022-03-22 11:46:30|94679.6|94654.6|94698|94673|94699.2|94674.2|94679.6|94654.6|59
1647949600000|2022-03-22 11:46:40|94698.4|94673.4|94700|94675|94702.6|94677.6|94697.4|94672.4|58
1647949610000|2022-03-22 11:46:50|94700.2|94675.2|94707.4|94682.4|94712.3|94687.3|94695.4|94670.4|59
1647949620000|2022-03-22 11:47:00|94707.8|94682.8|94705.6|94680.6|94717.6|94686.3|94702.5|94667.6|51
1647949630000|2022-03-22 11:47:10|94705.5|94680.5|94706.8|94681.8|94716.8|94685.5|94702.8|94666.8|53
1647949640000|2022-03-22 11:47:20|94705.2|94680.2|94708.2|94683.2|94709|94684|94703.6|94678.6|56
1647949650000|2022-03-22 11:47:30|94707|94682|94711.4|94686.4|94714.4|94689.4|94706.3|94681.3|58
1647949660000|2022-03-22 11:47:40|94711.7|94686.7|94713.5|94688.5|94716.2|94691.2|94707.7|94682.7|59
1647949670000|2022-03-22 11:47:50|94713.2|94688.2|94707|94682|94713.9|94688.9|94703.2|94678.2|46
1647949680000|2022-03-22 11:48:00|94705.7|94680.7|94704|94679|94711.2|94686.2|94703.5|94678.5|51
1647949690000|2022-03-22 11:48:10|94704.5|94679.5|94704.8|94679.8|94706.1|94681.1|94702.8|94677.8|50
1647949700000|2022-03-22 11:48:20|94702.8|94677.8|94705.4|94680.4|94706.9|94681.9|94702.5|94677.5|55
1647949710000|2022-03-22 11:48:30|94705.8|94680.8|94703.4|94678.4|94706.9|94681.9|94702.3|94677.3|45
1647949720000|2022-03-22 11:48:40|94703.1|94678.1|94702.2|94677.2|94705.7|94680.7|94701.2|94676.2|49
1647949730000|2022-03-22 11:48:50|94702.8|94677.8|94701.9|94676.9|94705.3|94680.3|94701|94676|57
1647949740000|2022-03-22 11:49:00|94701.3|94676.3|94701.6|94676.6|94704.7|94679.7|94699.7|94674.7|66
1647949750000|2022-03-22 11:49:10|94701.9|94676.9|94694.7|94644.7|94705.3|94679.8|94680.8|94642.2|71
1647949760000|2022-03-22 11:49:20|94695.6|94645.6|94676.2|94651.2|94695.7|94652|94673.7|94636.9|60
1647949770000|2022-03-22 11:49:30|94676.6|94651.6|94676.2|94651.2|94677.4|94652.4|94674.3|94649.3|36
1647949780000|2022-03-22 11:49:40|94676.4|94651.4|94670.2|94645.2|94678.3|94653.3|94670|94645|34
1647949790000|2022-03-22 11:49:50|94670.6|94645.6|94669.4|94644.4|94670.8|94645.8|94666.6|94641.6|41
1647949800000|2022-03-22 11:50:00|94669.6|94644.6|94660.3|94635.3|94673.6|94645.1|94656.7|94622.2|56
1647949810000|2022-03-22 11:50:10|94660.4|94635.4|94657|94632|94675.1|94638.2|94656.7|94623.4|50
1647949820000|2022-03-22 11:50:20|94657.2|94632.2|94648.1|94623.1|94665.9|94633.9|94647.4|94611.1|54
1647949830000|2022-03-22 11:50:30|94647.8|94622.8|94647.8|94622.8|94651.9|94626.9|94647.1|94622.1|51
1647949840000|2022-03-22 11:50:40|94648.3|94623.3|94664.6|94639.6|94664.6|94639.6|94648.1|94623.1|44
1647949850000|2022-03-22 11:50:50|94662.7|94637.7|94656.6|94631.6|94665.7|94640.7|94656.3|94631.3|60
1647949860000|2022-03-22 11:51:00|94657.3|94632.3|94664.4|94639.4|94665.3|94640.3|94657.3|94632.3|39
1647949870000|2022-03-22 11:51:10|94664.3|94639.3|94661.6|94636.6|94666.9|94641.9|94661.6|94636.6|67
1647949880000|2022-03-22 11:51:20|94661.9|94636.9|94662.9|94637.9|94664.6|94639.6|94654.2|94629.2|60
1647949890000|2022-03-22 11:51:30|94662.7|94637.7|94668.1|94643.1|94668.1|94643.1|94658.6|94633.6|46
1647949900000|2022-03-22 11:51:40|94668.4|94643.4|94667.2|94642.2|94668.7|94643.7|94659.9|94634.9|50
1647949910000|2022-03-22 11:51:50|94667|94642|94665|94640|94667.8|94642.8|94663.2|94638.2|47
1647949920000|2022-03-22 11:52:00|94664.9|94639.9|94663.2|94638.2|94666.4|94641.4|94662.6|94637.6|45
1647949930000|2022-03-22 11:52:10|94663|94638|94661.3|94636.3|94666.4|94641.4|94658.5|94633.5|51
1647949940000|2022-03-22 11:52:20|94661.1|94636.1|94650.8|94625.8|94661.1|94636.1|94649.1|94624.1|42
1647949950000|2022-03-22 11:52:30|94648.8|94623.8|94646.8|94621.8|94650.5|94625.5|94643.7|94618.7|47
1647949960000|2022-03-22 11:52:40|94646.9|94621.9|94646.9|94621.9|94650.9|94625.9|94645|94620|47
1647949970000|2022-03-22 11:52:50|94647.1|94622.1|94641.7|94616.7|94649.9|94624.9|94640.2|94615.2|53
1647949980000|2022-03-22 11:53:00|94642.4|94617.4|94642|94617|94646.8|94621.8|94640.3|94615.3|59
1647949990000|2022-03-22 11:53:10|94641.7|94616.7|94646.9|94621.9|94647.6|94622.6|94639|94614|69
1647950000000|2022-03-22 11:53:20|94646.7|94621.7|94647.2|94622.2|94650.5|94625.5|94641.1|94616.1|71
1647950010000|2022-03-22 11:53:30|94648.3|94623.3|94647.2|94622.2|94648.9|94623.9|94640.4|94615.4|58
1647950020000|2022-03-22 11:53:40|94647.3|94622.3|94648.6|94623.6|94648.6|94623.6|94643.2|94618.2|52
1647950030000|2022-03-22 11:53:50|94648.5|94623.5|94647.5|94622.5|94649.5|94624.5|94643.3|94618.3|53
1647950040000|2022-03-22 11:54:00|94647.9|94622.9|94648|94623|94650.1|94625.1|94644.1|94619.1|59
1647950050000|2022-03-22 11:54:10|94647.8|94622.8|94646.3|94621.3|94649.3|94624.3|94644.8|94619.8|51
1647950060000|2022-03-22 11:54:20|94646.7|94621.7|94649.5|94624.5|94651|94626|94646.7|94621.7|51
1647950070000|2022-03-22 11:54:30|94649.2|94624.2|94647.4|94622.4|94651|94626|94646.9|94621.9|44
1647950080000|2022-03-22 11:54:40|94647.3|94622.3|94648.1|94623.1|94652.2|94627.2|94645.8|94620.8|54
1647950090000|2022-03-22 11:54:50|94648.3|94623.3|94649.4|94624.4|94653.3|94628.3|94647.3|94622.3|45
1647950100000|2022-03-22 11:55:00|94651.2|94626.2|94649.9|94624.9|94654.1|94629.1|94648.1|94623.1|53
1647950110000|2022-03-22 11:55:10|94650|94625|94651.8|94626.8|94657.4|94632.4|94648|94623|46
1647950120000|2022-03-22 11:55:20|94651.7|94626.7|94654.2|94629.2|94656.2|94631.2|94649.9|94624.9|46
1647950130000|2022-03-22 11:55:30|94654.4|94629.4|94686|94661|94687.1|94662.1|94653.5|94628.5|67
1647950140000|2022-03-22 11:55:40|94685.7|94660.7|94695.9|94670.9|94699.3|94674.3|94685.1|94660.1|68
1647950150000|2022-03-22 11:55:50|94697.2|94672.2|94712.2|94687.2|94714.5|94689.5|94697.2|94672.2|66
1647950160000|2022-03-22 11:56:00|94710.5|94685.5|94705.1|94680.1|94711.8|94686.8|94702.5|94677.5|59
1647950170000|2022-03-22 11:56:10|94705.8|94680.8|94702.7|94677.7|94705.8|94680.8|94697.1|94672.1|57
1647950180000|2022-03-22 11:56:20|94701.1|94676.1|94694.6|94669.6|94717|94678.3|94692.5|94664.3|53
1647950190000|2022-03-22 11:56:30|94693.2|94668.2|94704.9|94679.9|94717.8|94680.1|94693.2|94655.7|56
1647950200000|2022-03-22 11:56:40|94705.6|94680.6|94721|94671|94725.8|94688.5|94703.3|94671|57
1647950210000|2022-03-22 11:56:50|94721.7|94671.7|94724.6|94674.6|94727.8|94690.8|94707.5|94671.5|46
1647950220000|2022-03-22 11:57:00|94724.4|94674.4|94706.1|94681.1|94725.3|94686.1|94700.4|94668.6|58
1647950230000|2022-03-22 11:57:10|94706.2|94681.2|94715.1|94690.1|94722.3|94690.2|94704.5|94672.1|50
1647950240000|2022-03-22 11:57:20|94713.6|94688.6|94712.7|94687.7|94715.3|94690.3|94706|94681|48
1647950250000|2022-03-22 11:57:30|94712.5|94687.5|94712.6|94687.6|94714.3|94689.3|94706.9|94681.9|65
1647950260000|2022-03-22 11:57:40|94713.1|94688.1|94717.4|94692.4|94718|94693|94712.8|94687.8|46
1647950270000|2022-03-22 11:57:50|94717.5|94692.5|94732.5|94682.5|94732.6|94694.8|94716.4|94680.5|42
1647950280000|2022-03-22 11:58:00|94730.3|94680.3|94718.9|94693.9|94735.5|94698.9|94717.3|94679.5|59
1647950290000|2022-03-22 11:58:10|94719.2|94694.2|94719.4|94694.4|94722|94697|94714.7|94689.7|65
1647950300000|2022-03-22 11:58:20|94719.1|94694.1|94712.6|94687.6|94720.4|94695.4|94711.6|94686.6|68
1647950310000|2022-03-22 11:58:30|94723.7|94673.7|94716.3|94691.3|94728.3|94692.7|94711.7|94673.7|50
1647950320000|2022-03-22 11:58:40|94716.4|94691.4|94718.8|94693.8|94721.9|94696.9|94715.3|94690.3|65
1647950330000|2022-03-22 11:58:50|94718|94693|94716.8|94691.8|94730.5|94696.1|94714.8|94678|51
1647950340000|2022-03-22 11:59:00|94718.3|94693.3|94721.9|94696.9|94723.2|94698.2|94717.9|94692.9|58
1647950350000|2022-03-22 11:59:10|94720.4|94695.4|94742.5|94692.5|94744.4|94705.1|94720.4|94691.8|59
1647950360000|2022-03-22 11:59:20|94741|94691|94740.5|94690.5|94743.7|94706.2|94723.4|94686.8|64
1647950370000|2022-03-22 11:59:30|94741.1|94691.1|94726|94701|94741.1|94704.6|94718.1|94685.9|64
1647950380000|2022-03-22 11:59:40|94726.1|94701.1|94736.7|94686.7|94737.5|94704.9|94721.4|94686.6|71
1647950390000|2022-03-22 11:59:50|94737.1|94687.1|94720.1|94695.1|94737.1|94700.3|94719|94687.1|64
1647950400000|2022-03-22 12:00:00|94720.4|94695.4|94700.9|94675.9|94721.3|94696.3|94699.7|94674.7|75
1647950410000|2022-03-22 12:00:10|94695.7|94670.7|94672.7|94647.7|94698.1|94670.7|94671.6|94646.6|68
1647950420000|2022-03-22 12:00:20|94673.6|94648.6|94665.8|94640.8|94675|94650|94661.4|94636.4|73
1647950430000|2022-03-22 12:00:30|94665.3|94640.3|94668.1|94643.1|94678.3|94645.4|94663.8|94626|67
1647950440000|2022-03-22 12:00:40|94669.3|94644.3|94661.3|94636.3|94669.3|94644.3|94661.3|94636.3|52
1647950450000|2022-03-22 12:00:50|94661.6|94636.6|94656.3|94631.3|94664.3|94639.3|94649.6|94624.6|57
1647950460000|2022-03-22 12:01:00|94656.6|94631.6|94655.3|94630.3|94658|94633|94654.6|94629.6|52
1647950470000|2022-03-22 12:01:10|94655.5|94630.5|94657.3|94632.3|94659.1|94634.1|94652.1|94627.1|63
1647950480000|2022-03-22 12:01:20|94657.7|94632.7|94645.8|94620.8|94658.1|94633.1|94645.4|94620.4|64
1647950490000|2022-03-22 12:01:30|94647.2|94622.2|94651.7|94626.7|94654.5|94629.5|94645.9|94620.9|52
1647950500000|2022-03-22 12:01:40|94651.5|94626.5|94661.8|94636.8|94664.2|94639.2|94651.5|94626.5|63
1647950510000|2022-03-22 12:01:50|94662.2|94637.2|94662.4|94637.4|94666.5|94641.5|94656.4|94631.4|67
1647950520000|2022-03-22 12:02:00|94661.9|94636.9|94622.6|94597.6|94666|94641|94619.6|94594.6|59
1647950530000|2022-03-22 12:02:10|94622.7|94597.7|94628.1|94603.1|94628.2|94603.2|94622.3|94597.3|65
1647950540000|2022-03-22 12:02:20|94627.6|94602.6|94641.2|94616.2|94643.5|94618.5|94627.6|94602.6|69
1647950550000|2022-03-22 12:02:30|94641.8|94616.8|94655.5|94630.5|94665.4|94630.6|94639.2|94614.2|66
1647950560000|2022-03-22 12:02:40|94655.1|94630.1|94652.2|94627.2|94661.1|94632|94645|94610.6|55
1647950570000|2022-03-22 12:02:50|94651.6|94626.6|94647.5|94622.5|94652.7|94627.7|94647.2|94622.2|38
1647950580000|2022-03-22 12:03:00|94647.4|94622.4|94638.5|94613.5|94663|94636.4|94638.2|94602.2|70
1647950590000|2022-03-22 12:03:10|94638|94613|94635.8|94610.8|94654.4|94626.5|94635.5|94604.4|76
1647950600000|2022-03-22 12:03:20|94636.2|94611.2|94622.2|94597.2|94650.3|94616.6|94618.6|94593.6|70
1647950610000|2022-03-22 12:03:30|94621.9|94596.9|94610.3|94585.3|94622.3|94597.3|94606.7|94581.7|70
1647950620000|2022-03-22 12:03:40|94610.7|94585.7|94612.2|94587.2|94626.9|94601.9|94609.6|94584.6|67
1647950630000|2022-03-22 12:03:50|94609.9|94584.9|94580.7|94555.7|94613.6|94588.6|94574.2|94549.2|53
1647950640000|2022-03-22 12:04:00|94579.9|94554.9|94585|94560|94588.6|94563.6|94579.8|94554.8|44
1647950650000|2022-03-22 12:04:10|94588|94563|94588|94563|94596.8|94571.8|94585.3|94560.3|58
1647950660000|2022-03-22 12:04:20|94588.3|94563.3|94620.1|94595.1|94621.3|94596.3|94588.1|94563.1|64
1647950670000|2022-03-22 12:04:30|94621.4|94596.4|94621.3|94596.3|94623.9|94598.9|94612.1|94587.1|46
1647950680000|2022-03-22 12:04:40|94619.8|94594.8|94618.7|94593.7|94621.3|94596.3|94618.4|94593.4|44
1647950690000|2022-03-22 12:04:50|94618.9|94593.9|94618.4|94593.4|94622.1|94597.1|94617.8|94592.8|41
1647950700000|2022-03-22 12:05:00|94618.7|94593.7|94627.5|94602.5|94630.5|94605.5|94617.9|94592.9|53
1647950710000|2022-03-22 12:05:10|94628.7|94603.7|94627.6|94602.6|94629.9|94604.9|94623.5|94598.5|47
1647950720000|2022-03-22 12:05:20|94628.1|94603.1|94638.6|94613.6|94640.8|94615.8|94627.6|94602.6|50
1647950730000|2022-03-22 12:05:30|94637.1|94612.1|94631.4|94606.4|94641.5|94616.5|94631.4|94606.4|54
1647950740000|2022-03-22 12:05:40|94632|94607|94637|94612|94638.2|94613.2|94628.7|94603.7|63
1647950750000|2022-03-22 12:05:50|94637.2|94612.2|94642.1|94617.1|94642.4|94617.4|94637.2|94612.2|44
1647950760000|2022-03-22 12:06:00|94642.2|94617.2|94641.6|94616.6|94645.5|94620.5|94640.3|94615.3|28
1647950770000|2022-03-22 12:06:10|94641.3|94616.3|94639.5|94614.5|94645|94620|94637.1|94612.1|40
1647950780000|2022-03-22 12:06:20|94639.2|94614.2|94631.3|94606.3|94642.2|94617.2|94630.3|94605.3|42
1647950790000|2022-03-22 12:06:30|94631.1|94606.1|94638.6|94613.6|94638.7|94613.7|94630.5|94605.5|45
1647950800000|2022-03-22 12:06:40|94638.7|94613.7|94638.2|94613.2|94641.5|94616.5|94635.8|94610.8|35
1647950810000|2022-03-22 12:06:50|94638.5|94613.5|94642.1|94617.1|94642.2|94617.2|94638.2|94613.2|42
1647950820000|2022-03-22 12:07:00|94642|94617|94645.1|94620.1|94646.4|94621.4|94637|94612|40
1647950830000|2022-03-22 12:07:10|94645.2|94620.2|94648.2|94623.2|94648.4|94623.4|94645|94620|52
1647950840000|2022-03-22 12:07:20|94647.9|94622.9|94649.5|94624.5|94652.6|94627.6|94647.9|94622.9|35
1647950850000|2022-03-22 12:07:30|94650.2|94625.2|94644.2|94619.2|94652|94627|94641.3|94616.3|42
1647950860000|2022-03-22 12:07:40|94644|94619|94645|94620|94646.8|94621.8|94640.9|94615.9|52
1647950870000|2022-03-22 12:07:50|94644.8|94619.8|94637.9|94612.9|94646.3|94621.3|94635.2|94610.2|55
1647950880000|2022-03-22 12:08:00|94637.8|94612.8|94618.3|94593.3|94637.8|94612.8|94616.3|94591.3|69
1647950890000|2022-03-22 12:08:10|94619.3|94594.3|94624.9|94599.9|94628.4|94603.4|94617.9|94592.9|63
1647950900000|2022-03-22 12:08:20|94625.4|94600.4|94632.4|94607.4|94632.4|94607.4|94623.7|94598.7|47
1647950910000|2022-03-22 12:08:30|94633|94608|94628.4|94603.4|94633.9|94608.9|94626.2|94601.2|52
1647950920000|2022-03-22 12:08:40|94628.7|94603.7|94629.5|94604.5|94632.8|94607.8|94627.8|94602.8|41
1647950930000|2022-03-22 12:08:50|94629.3|94604.3|94621.4|94596.4|94629.5|94604.5|94619.4|94594.4|45
1647950940000|2022-03-22 12:09:00|94621.3|94596.3|94607.2|94582.2|94629.6|94596.3|94606.8|94579.6|51
1647950950000|2022-03-22 12:09:10|94607.5|94582.5|94599.4|94574.4|94607.5|94582.5|94599.4|94574.4|49
1647950960000|2022-03-22 12:09:20|94600.8|94575.8|94601.9|94576.9|94603.7|94578.7|94598|94573|53
1647950970000|2022-03-22 12:09:30|94602.1|94577.1|94597.9|94572.9|94603.3|94578.3|94596.1|94571.1|47
1647950980000|2022-03-22 12:09:40|94598.4|94573.4|94596.2|94571.2|94599.2|94574.2|94595.6|94570.6|49
1647950990000|2022-03-22 12:09:50|94596.4|94571.4|94602.6|94577.6|94602.6|94577.6|94594.6|94569.6|58
1647951000000|2022-03-22 12:10:00|94601.8|94576.8|94598.3|94573.3|94603.8|94578.8|94596.7|94571.7|54
1647951010000|2022-03-22 12:10:10|94599.3|94574.3|94589.4|94564.4|94599.3|94574.3|94588|94563|50
1647951020000|2022-03-22 12:10:20|94589.9|94564.9|94594.1|94569.1|94596|94571|94589.5|94564.5|43
1647951030000|2022-03-22 12:10:30|94593.3|94568.3|94589.9|94564.9|94596.7|94571.7|94588.3|94563.3|42
1647951040000|2022-03-22 12:10:40|94589.1|94564.1|94585.2|94560.2|94590|94565|94585.2|94560.2|42
1647951050000|2022-03-22 12:10:50|94585.1|94560.1|94586.6|94561.6|94590.5|94565.5|94585.1|94560.1|42
1647951060000|2022-03-22 12:11:00|94586.5|94561.5|94562.1|94537.1|94590.3|94565.3|94560.8|94535.8|62
1647951070000|2022-03-22 12:11:10|94561.9|94536.9|94564.1|94539.1|94566.1|94541.1|94558.1|94533.1|60
1647951080000|2022-03-22 12:11:20|94564.2|94539.2|94559.4|94534.4|94565.7|94540.7|94555.2|94530.2|60
1647951090000|2022-03-22 12:11:30|94556.1|94531.1|94558.9|94533.9|94562.4|94537.4|94553.6|94528.6|57
1647951100000|2022-03-22 12:11:40|94558.7|94533.7|94556.9|94531.9|94563.8|94538.8|94556.9|94531.9|67
1647951110000|2022-03-22 12:11:50|94557|94532|94557.2|94532.2|94562.3|94537.3|94555.1|94530.1|59
1647951120000|2022-03-22 12:12:00|94556.8|94531.8|94553.7|94528.7|94557.5|94532.5|94552.4|94527.4|53
1647951130000|2022-03-22 12:12:10|94552.5|94527.5|94553.8|94528.8|94554|94529|94551.3|94526.3|38
1647951140000|2022-03-22 12:12:20|94553.7|94528.7|94553.7|94528.7|94554.4|94529.4|94549.9|94524.9|39
1647951150000|2022-03-22 12:12:30|94553.9|94528.9|94553.8|94528.8|94561.5|94536.5|94553.5|94528.5|54
1647951160000|2022-03-22 12:12:40|94553.3|94528.3|94555.4|94530.4|94556.1|94531.1|94550.1|94525.1|48
1647951170000|2022-03-22 12:12:50|94555.1|94530.1|94566.4|94541.4|94566.5|94541.5|94555|94530|52
1647951180000|2022-03-22 12:13:00|94567|94542|94566.2|94541.2|94568|94543|94565.4|94540.4|56
1647951190000|2022-03-22 12:13:10|94566.6|94541.6|94577.7|94552.7|94582.1|94557.1|94565.5|94540.5|53
1647951200000|2022-03-22 12:13:20|94578.5|94553.5|94586|94561|94591.2|94566.2|94577|94552|64
1647951210000|2022-03-22 12:13:30|94586.4|94561.4|94579|94554|94586.7|94561.7|94578.7|94553.7|40
1647951220000|2022-03-22 12:13:40|94578.9|94553.9|94576.9|94551.9|94579.3|94554.3|94576.4|94551.4|52
1647951230000|2022-03-22 12:13:50|94577.1|94552.1|94575.5|94550.5|94577.6|94552.6|94574.7|94549.7|40
1647951240000|2022-03-22 12:14:00|94575.6|94550.6|94569.9|94544.9|94575.6|94550.6|94569.3|94544.3|50
1647951250000|2022-03-22 12:14:10|94569.8|94544.8|94571.2|94546.2|94571.4|94546.4|94568.5|94543.5|47
1647951260000|2022-03-22 12:14:20|94571.6|94546.6|94569.3|94544.3|94572.3|94547.3|94567.3|94542.3|48
1647951270000|2022-03-22 12:14:30|94569.6|94544.6|94572.3|94547.3|94574.4|94549.4|94568.7|94543.7|51
1647951280000|2022-03-22 12:14:40|94573.9|94548.9|94571.8|94546.8|94575.2|94550.2|94570.3|94545.3|54
1647951290000|2022-03-22 12:14:50|94571.5|94546.5|94559.8|94534.8|94579.2|94554.2|94559.1|94534.1|53
1647951300000|2022-03-22 12:15:00|94560.6|94535.6|94562.8|94537.8|94562.8|94537.8|94552.4|94527.4|62
1647951310000|2022-03-22 12:15:10|94562.9|94537.9|94562.9|94537.9|94565.6|94540.6|94559.7|94534.7|51
1647951320000|2022-03-22 12:15:20|94562.6|94537.6|94563|94538|94564.8|94539.8|94562|94537|31
1647951330000|2022-03-22 12:15:30|94562.9|94537.9|94563.4|94538.4|94564.3|94539.3|94560.9|94535.9|34
1647951340000|2022-03-22 12:15:40|94563.3|94538.3|94559.1|94534.1|94563.4|94538.4|94557|94532|58
1647951350000|2022-03-22 12:15:50|94559|94534|94552.8|94527.8|94559.3|94534.3|94551.3|94526.3|60
1647951360000|2022-03-22 12:16:00|94552.2|94527.2|94540|94515|94554.6|94529.6|94538.9|94513.9|53
1647951370000|2022-03-22 12:16:10|94539.8|94514.8|94536.7|94486.7|94540.1|94515.1|94526.9|94486.7|63
1647951380000|2022-03-22 12:16:20|94538.6|94488.6|94515.9|94490.9|94538.7|94500.3|94515.5|94481.9|61
1647951390000|2022-03-22 12:16:30|94516.3|94491.3|94490.2|94465.2|94517.9|94492.9|94486.1|94461.1|55
1647951400000|2022-03-22 12:16:40|94490.3|94465.3|94436.6|94386.6|94499.4|94465.5|94435.3|94385.3|76
1647951410000|2022-03-22 12:16:50|94434.1|94384.1|94414.5|94389.5|94445.2|94402.6|94410.1|94363.8|78
1647951420000|2022-03-22 12:17:00|94413.2|94388.2|94457.7|94407.7|94466.1|94417.1|94411.7|94372.1|76
1647951430000|2022-03-22 12:17:10|94457.3|94407.3|94449.2|94424.2|94466.1|94425|94443.3|94397.7|67
1647951440000|2022-03-22 12:17:20|94449.6|94424.6|94458|94408|94459.3|94424.9|94442.5|94399.7|60
1647951450000|2022-03-22 12:17:30|94458.2|94408.2|94450.1|94400.1|94462.1|94421.5|94434.8|94398.4|65
1647951460000|2022-03-22 12:17:40|94450.2|94400.2|94431.3|94406.3|94452.4|94412.6|94429.7|94393.5|65
1647951470000|2022-03-22 12:17:50|94431.5|94406.5|94431.2|94406.2|94431.9|94406.9|94428.2|94403.2|44
1647951480000|2022-03-22 12:18:00|94431.6|94406.6|94424.7|94399.7|94431.7|94406.7|94424.7|94399.7|50
1647951490000|2022-03-22 12:18:10|94425.3|94400.3|94424.3|94399.3|94425.7|94400.7|94420.1|94395.1|40
1647951500000|2022-03-22 12:18:20|94424|94399|94415.8|94390.8|94429.5|94400|94412.6|94379.2|43
1647951510000|2022-03-22 12:18:30|94416.1|94391.1|94415.3|94390.3|94416.6|94391.6|94413.4|94388.4|47
1647951520000|2022-03-22 12:18:40|94415.4|94390.4|94417.4|94392.4|94417.4|94392.4|94413.9|94388.9|36
1647951530000|2022-03-22 12:18:50|94417.9|94392.9|94417.9|94392.9|94419.8|94394.8|94415.6|94390.6|44
1647951540000|2022-03-22 12:19:00|94417.5|94392.5|94415.6|94390.6|94420.2|94395.2|94415.2|94390.2|42
1647951550000|2022-03-22 12:19:10|94415.4|94390.4|94419.1|94394.1|94419.1|94394.1|94412.7|94387.7|44
1647951560000|2022-03-22 12:19:20|94419.2|94394.2|94425.7|94400.7|94437.7|94403.3|94419.2|94384.7|64
1647951570000|2022-03-22 12:19:30|94426.1|94401.1|94421.4|94396.4|94426.8|94401.8|94417.8|94392.8|57
1647951580000|2022-03-22 12:19:40|94421.3|94396.3|94416.7|94391.7|94422.3|94397.3|94416.1|94391.1|52
1647951590000|2022-03-22 12:19:50|94415.8|94390.8|94412.1|94387.1|94427.9|94391.3|94404.2|94377.9|57
1647951600000|2022-03-22 12:20:00|94412.2|94387.2|94400.5|94375.5|94412.2|94387.2|94393.5|94368.5|69
1647951610000|2022-03-22 12:20:10|94400.3|94375.3|94391.1|94366.1|94400.3|94375.3|94390.1|94365.1|65
1647951620000|2022-03-22 12:20:20|94391.2|94366.2|94373.5|94348.5|94392.3|94367.3|94364.3|94339.3|67
1647951630000|2022-03-22 12:20:30|94370.7|94345.7|94351.2|94326.2|94370.7|94345.7|94346.2|94321.2|72
1647951640000|2022-03-22 12:20:40|94351.3|94326.3|94372.4|94322.4|94372.4|94335.9|94347.5|94312.7|70
1647951650000|2022-03-22 12:20:50|94360.2|94335.2|94347.4|94322.4|94360.2|94335.2|94337.6|94306.7|57
1647951660000|2022-03-22 12:21:00|94348.2|94323.2|94379.8|94354.8|94383.7|94358.7|94348.2|94320.5|71
1647951670000|2022-03-22 12:21:10|94380.4|94355.4|94377.3|94352.3|94380.9|94355.9|94371.4|94346.4|56
1647951680000|2022-03-22 12:21:20|94377.4|94352.4|94385.5|94360.5|94385.5|94360.5|94371.5|94346.5|56
1647951690000|2022-03-22 12:21:30|94382.7|94357.7|94368.3|94343.3|94383.4|94358.4|94365.6|94340.6|55
1647951700000|2022-03-22 12:21:40|94368|94343|94361.3|94336.3|94369.5|94344.5|94357.7|94332.7|45
1647951710000|2022-03-22 12:21:50|94361.7|94336.7|94377.9|94352.9|94378.8|94353.8|94361.7|94336.7|51
1647951720000|2022-03-22 12:22:00|94375.7|94350.7|94361.2|94336.2|94375.7|94350.7|94360.6|94335.6|52
1647951730000|2022-03-22 12:22:10|94360.5|94335.5|94369.7|94344.7|94370.3|94345.3|94358.6|94333.6|51
1647951740000|2022-03-22 12:22:20|94368.7|94343.7|94364.2|94339.2|94368.7|94343.7|94363.3|94338.3|45
1647951750000|2022-03-22 12:22:30|94364.1|94339.1|94355.7|94330.7|94365|94340|94355.4|94330.4|37
1647951760000|2022-03-22 12:22:40|94356.3|94331.3|94357.2|94332.2|94358.2|94333.2|94356.3|94331.3|34
1647951770000|2022-03-22 12:22:50|94357.4|94332.4|94352.2|94327.2|94358.2|94333.2|94345.9|94320.9|59
1647951780000|2022-03-22 12:23:00|94351.7|94326.7|94339|94314|94351.7|94326.7|94335.3|94310.3|59
1647951790000|2022-03-22 12:23:10|94339.1|94314.1|94335.2|94310.2|94343.4|94318.4|94334.1|94309.1|44
1647951800000|2022-03-22 12:23:20|94334.7|94309.7|94340.4|94315.4|94345.8|94320.8|94334.3|94309.3|51
1647951810000|2022-03-22 12:23:30|94339.8|94314.8|94340|94315|94342.7|94317.7|94338|94313|45
1647951820000|2022-03-22 12:23:40|94339.9|94314.9|94324.1|94299.1|94339.9|94314.9|94321.1|94296.1|62
1647951830000|2022-03-22 12:23:50|94323.4|94298.4|94314.3|94289.3|94324|94299|94306.1|94281.1|63
1647951840000|2022-03-22 12:24:00|94314.1|94289.1|94298.9|94273.9|94314.1|94289.1|94297|94272|67
1647951850000|2022-03-22 12:24:10|94298.8|94273.8|94274.1|94249.1|94298.8|94273.8|94267|94242|67
1647951860000|2022-03-22 12:24:20|94274.8|94249.8|94276.6|94251.6|94280.7|94255.7|94269.6|94244.6|67
1647951870000|2022-03-22 12:24:30|94279.2|94254.2|94280.5|94255.5|94293.7|94268.7|94276.7|94251.7|57
1647951880000|2022-03-22 12:24:40|94280.2|94255.2|94287.9|94262.9|94294.5|94269.5|94279.7|94254.7|61
1647951890000|2022-03-22 12:24:50|94289.8|94264.8|94307.4|94282.4|94308.3|94283.3|94285.7|94260.7|67
1647951900000|2022-03-22 12:25:00|94307.2|94282.2|94306.8|94281.8|94308.9|94283.9|94303.7|94278.7|53
1647951910000|2022-03-22 12:25:10|94307.6|94282.6|94292.8|94267.8|94307.9|94282.9|94283.6|94258.6|68
1647951920000|2022-03-22 12:25:20|94290.8|94265.8|94312.7|94287.7|94313.7|94288.7|94290.1|94265.1|72
1647951930000|2022-03-22 12:25:30|94312.1|94287.1|94332.4|94307.4|94332.7|94307.7|94310.8|94285.8|66
1647951940000|2022-03-22 12:25:40|94332.6|94307.6|94333.7|94308.7|94340.9|94315.9|94329.3|94304.3|60
1647951950000|2022-03-22 12:25:50|94334.9|94309.9|94344.4|94319.4|94356.1|94331.1|94334|94309|73
1647951960000|2022-03-22 12:26:00|94345.1|94320.1|94336|94311|94346.5|94321.5|94330.6|94305.6|52
1647951970000|2022-03-22 12:26:10|94335.9|94310.9|94342.2|94317.2|94346.8|94321.8|94335.9|94310.9|66
1647951980000|2022-03-22 12:26:20|94344.5|94319.5|94344.5|94319.5|94351.1|94326.1|94341.4|94316.4|65
1647951990000|2022-03-22 12:26:30|94344.1|94319.1|94345.9|94320.9|94361|94336|94336.2|94311.2|66
1647952000000|2022-03-22 12:26:40|94346|94321|94346.5|94321.5|94350.5|94325.5|94336.5|94311.5|66
1647952010000|2022-03-22 12:26:50|94347.5|94322.5|94352.4|94327.4|94353.1|94328.1|94344.3|94319.3|60
1647952020000|2022-03-22 12:27:00|94350.8|94325.8|94329.3|94304.3|94352|94327|94325.6|94300.6|68
1647952030000|2022-03-22 12:27:10|94329.4|94304.4|94336.9|94311.9|94344.4|94319.4|94328.7|94303.7|58
1647952040000|2022-03-22 12:27:20|94336.8|94311.8|94337.9|94312.9|94338.6|94313.6|94322.7|94297.7|57
1647952050000|2022-03-22 12:27:30|94337.8|94312.8|94332.9|94307.9|94338.4|94313.4|94331.7|94306.7|54
1647952060000|2022-03-22 12:27:40|94332.3|94307.3|94336.9|94311.9|94339.5|94314.5|94330.9|94305.9|59
1647952070000|2022-03-22 12:27:50|94335.7|94310.7|94317|94292|94336.8|94311.8|94317|94292|66
1647952080000|2022-03-22 12:28:00|94315.3|94290.3|94284.1|94259.1|94317.2|94292.2|94281.1|94256.1|67
1647952090000|2022-03-22 12:28:10|94285|94260|94258.2|94233.2|94286.1|94261.1|94254.2|94229.2|65
1647952100000|2022-03-22 12:28:20|94258.1|94233.1|94254.5|94229.5|94260|94235|94253.3|94228.3|64
1647952110000|2022-03-22 12:28:30|94255.1|94230.1|94261.1|94236.1|94262.8|94237.8|94254.8|94229.8|63
1647952120000|2022-03-22 12:28:40|94261.4|94236.4|94267|94242|94269.1|94244.1|94259.8|94234.8|50
1647952130000|2022-03-22 12:28:50|94267.3|94242.3|94268|94243|94269.9|94244.9|94265.1|94240.1|47
1647952140000|2022-03-22 12:29:00|94268.3|94243.3|94264.7|94239.7|94272.2|94247.2|94262.3|94237.3|51
1647952150000|2022-03-22 12:29:10|94264.5|94239.5|94269.9|94244.9|94269.9|94244.9|94261.1|94236.1|60
1647952160000|2022-03-22 12:29:20|94269.7|94244.7|94253.5|94228.5|94273.3|94248.3|94252.4|94227.4|60
1647952170000|2022-03-22 12:29:30|94253.8|94228.8|94252.2|94227.2|94255.1|94230.1|94250.4|94225.4|54
1647952180000|2022-03-22 12:29:40|94254.1|94229.1|94258.3|94233.3|94259.2|94234.2|94246.7|94221.7|60
1647952190000|2022-03-22 12:29:50|94256.9|94231.9|94265|94240|94267.5|94242.5|94256.9|94231.9|47
1647952200000|2022-03-22 12:30:00|94265.1|94240.1|94258.9|94233.9|94268.2|94243.2|94258|94233|64
1647952210000|2022-03-22 12:30:10|94258.4|94233.4|94269.2|94244.2|94282|94247.3|94258.4|94232|67
1647952220000|2022-03-22 12:30:20|94269.5|94244.5|94284|94259|94284.4|94259.4|94268.1|94243.1|58
1647952230000|2022-03-22 12:30:30|94281.8|94256.8|94326|94276|94326|94286.7|94280.9|94244|66
1647952240000|2022-03-22 12:30:40|94325.9|94275.9|94332.8|94282.8|94335.8|94294.4|94312|94275.6|63
1647952250000|2022-03-22 12:30:50|94333.9|94283.9|94299.8|94274.8|94334.2|94290.8|94293.3|94268.3|57
1647952260000|2022-03-22 12:31:00|94299.3|94274.3|94282.4|94257.4|94299.5|94274.5|94281.9|94256.9|62
1647952270000|2022-03-22 12:31:10|94283.3|94258.3|94302.7|94277.7|94316.5|94278.7|94280.2|94255.2|68
1647952280000|2022-03-22 12:31:20|94301.8|94276.8|94302.2|94277.2|94317.1|94282.8|94298.6|94267.1|56
1647952290000|2022-03-22 12:31:30|94302.1|94277.1|94311.6|94286.6|94311.8|94286.8|94299.7|94274.7|59
1647952300000|2022-03-22 12:31:40|94311.4|94286.4|94305|94280|94312.7|94287.7|94302.5|94277.5|54
1647952310000|2022-03-22 12:31:50|94305.5|94280.5|94301.7|94276.7|94311.1|94286.1|94300.6|94275.6|56
1647952320000|2022-03-22 12:32:00|94302.3|94277.3|94305.9|94280.9|94309.7|94284.7|94299.6|94274.6|67
1647952330000|2022-03-22 12:32:10|94305.1|94280.1|94289.4|94264.4|94306.5|94281.5|94289.4|94264.4|70
1647952340000|2022-03-22 12:32:20|94290.6|94265.6|94281.3|94256.3|94290.6|94265.6|94273.6|94248.6|60
1647952350000|2022-03-22 12:32:30|94280.7|94255.7|94272.2|94247.2|94280.8|94255.8|94270.2|94245.2|57
1647952360000|2022-03-22 12:32:40|94272.4|94247.4|94269.2|94244.2|94274.3|94249.3|94261.1|94236.1|57
1647952370000|2022-03-22 12:32:50|94271|94246|94271.7|94246.7|94278|94253|94270.2|94245.2|69
1647952380000|2022-03-22 12:33:00|94271.1|94246.1|94267.7|94242.7|94273.9|94248.9|94257.3|94232.3|63
1647952390000|2022-03-22 12:33:10|94266.6|94241.6|94302.3|94277.3|94309.6|94277.3|94266.1|94241.1|74
1647952400000|2022-03-22 12:33:20|94302.1|94277.1|94302.1|94277.1|94308.7|94283.7|94297.1|94272.1|63
1647952410000|2022-03-22 12:33:30|94302.6|94277.6|94295|94270|94302.6|94277.6|94294.6|94269.6|59
1647952420000|2022-03-22 12:33:40|94295.4|94270.4|94296.8|94271.8|94297.9|94272.9|94292.6|94267.6|58
1647952430000|2022-03-22 12:33:50|94296.4|94271.4|94291.5|94266.5|94298.3|94273.3|94291.3|94266.3|56
1647952440000|2022-03-22 12:34:00|94288.2|94263.2|94283.9|94258.9|94291.1|94266.1|94278.5|94253.5|75
1647952450000|2022-03-22 12:34:10|94282.4|94257.4|94280.9|94255.9|94291|94257.8|94270.8|94233.9|71
1647952460000|2022-03-22 12:34:20|94281.2|94256.2|94292|94267|94292.7|94267.7|94281.2|94256.2|62
1647952470000|2022-03-22 12:34:30|94291.9|94266.9|94283.4|94258.4|94292.1|94267.1|94283.3|94258.3|54
1647952480000|2022-03-22 12:34:40|94281.1|94256.1|94291.3|94266.3|94291.3|94266.3|94277.6|94252.6|58
1647952490000|2022-03-22 12:34:50|94290.9|94265.9|94272.8|94247.8|94291.2|94266.2|94272.7|94247.7|64
1647952500000|2022-03-22 12:35:00|94273.2|94248.2|94289.6|94264.6|94291.7|94266.7|94273.2|94248.2|64
1647952510000|2022-03-22 12:35:10|94288.8|94263.8|94295.4|94270.4|94296.2|94271.2|94284.2|94259.2|64
1647952520000|2022-03-22 12:35:20|94295.2|94270.2|94289.6|94264.6|94297.3|94272.3|94287.6|94262.6|54
1647952530000|2022-03-22 12:35:30|94287.9|94262.9|94291.3|94266.3|94292.6|94267.6|94284.1|94259.1|57
1647952540000|2022-03-22 12:35:40|94291.4|94266.4|94300.2|94275.2|94300.2|94275.2|94289.5|94264.5|49
1647952550000|2022-03-22 12:35:50|94299.9|94274.9|94297.5|94272.5|94305.2|94280.2|94297|94272|37
1647952560000|2022-03-22 12:36:00|94297.2|94272.2|94309.1|94284.1|94312|94287|94297.2|94272.2|53
1647952570000|2022-03-22 12:36:10|94308.8|94283.8|94321.8|94296.8|94326|94301|94308.8|94283.8|61
1647952580000|2022-03-22 12:36:20|94322|94297|94349.2|94324.2|94353|94328|94322|94297|51
1647952590000|2022-03-22 12:36:30|94349.9|94324.9|94377.4|94352.4|94381.5|94356.5|94347.2|94322.2|71
1647952600000|2022-03-22 12:36:40|94375.1|94350.1|94386.1|94361.1|94390.8|94365.8|94373|94348|69
1647952610000|2022-03-22 12:36:50|94385.8|94360.8|94381.6|94356.6|94385.8|94360.8|94381.1|94356.1|52
1647952620000|2022-03-22 12:37:00|94381.7|94356.7|94376.5|94351.5|94381.7|94356.7|94375|94350|56
1647952630000|2022-03-22 12:37:10|94376.6|94351.6|94345.2|94295.2|94377.1|94352.1|94328.9|94294.7|60
1647952640000|2022-03-22 12:37:20|94347.1|94297.1|94365.2|94315.2|94365.2|94324.8|94335.9|94297.1|58
1647952650000|2022-03-22 12:37:30|94365.7|94315.7|94375.8|94325.8|94379.9|94329.9|94365.7|94315.7|71
1647952660000|2022-03-22 12:37:40|94375.1|94325.1|94381|94331|94383.4|94346.5|94369|94325.1|54
1647952670000|2022-03-22 12:37:50|94380.9|94330.9|94392.4|94342.4|94393.7|94358.3|94372.4|94329.6|63
1647952680000|2022-03-22 12:38:00|94391.8|94341.8|94390.7|94340.7|94392.2|94355.9|94374.6|94339.6|61
1647952690000|2022-03-22 12:38:10|94390.6|94340.6|94382.9|94357.9|94401.7|94362.7|94381.2|94340.6|66
1647952700000|2022-03-22 12:38:20|94383|94358|94382.8|94332.8|94387.1|94359.1|94372.2|94331.7|64
1647952710000|2022-03-22 12:38:30|94382.9|94332.9|94379.8|94329.8|94383.4|94341.2|94364.4|94319.3|71
1647952720000|2022-03-22 12:38:40|94379.7|94329.7|94356.8|94331.8|94381.1|94343.6|94356.8|94320.7|60
1647952730000|2022-03-22 12:38:50|94354.2|94329.2|94359|94309|94368|94330.1|94344.3|94307.5|73
1647952740000|2022-03-22 12:39:00|94359.4|94309.4|94345.9|94320.9|94360.1|94322.2|94342.2|94306.9|63
1647952750000|2022-03-22 12:39:10|94345.6|94320.6|94343.1|94318.1|94359.4|94321.8|94331.3|94292.7|72
1647952760000|2022-03-22 12:39:20|94344.1|94319.1|94344.7|94294.7|94346.4|94319.8|94333.8|94294.7|61
1647952770000|2022-03-22 12:39:30|94346.4|94296.4|94338.5|94288.5|94347.3|94305.7|94321.5|94284|66
1647952780000|2022-03-22 12:39:40|94338.6|94288.6|94320.1|94270.1|94339.4|94301.1|94302|94266.5|61
1647952790000|2022-03-22 12:39:50|94321.5|94271.5|94323.6|94298.6|94333.9|94298.6|94311.6|94271.5|63
1647952800000|2022-03-22 12:40:00|94340.3|94290.3|94305.3|94280.3|94340.3|94301.5|94302.4|94271.5|58
1647952810000|2022-03-22 12:40:10|94307.2|94282.2|94299.5|94274.5|94307.2|94282.2|94298.3|94273.3|44
1647952820000|2022-03-22 12:40:20|94299.4|94274.4|94300.7|94275.7|94302|94277|94287.9|94249.5|60
1647952830000|2022-03-22 12:40:30|94300.8|94275.8|94301.6|94276.6|94301.9|94276.9|94300.1|94275.1|37
1647952840000|2022-03-22 12:40:40|94301.8|94276.8|94317.3|94292.3|94322.7|94297.7|94301.8|94276.8|61
1647952850000|2022-03-22 12:40:50|94317.2|94292.2|94318.8|94293.8|94348.5|94312|94316.4|94291.4|56
1647952860000|2022-03-22 12:41:00|94316.8|94291.8|94319.8|94294.8|94320.7|94295.7|94316.7|94291.7|51
1647952870000|2022-03-22 12:41:10|94319.7|94294.7|94341|94316|94342.3|94317.3|94318.3|94293.3|55
1647952880000|2022-03-22 12:41:20|94342|94317|94346.7|94321.7|94347.5|94322.5|94340.5|94315.5|64
1647952890000|2022-03-22 12:41:30|94346.2|94321.2|94342.1|94317.1|94346.2|94321.2|94341.5|94316.5|25
1647952900000|2022-03-22 12:41:40|94339.4|94314.4|94329.9|94304.9|94339.4|94314.4|94321.5|94296.5|53
1647952910000|2022-03-22 12:41:50|94330.8|94305.8|94338.1|94288.1|94340.4|94306.2|94325.9|94288.1|35
1647952920000|2022-03-22 12:42:00|94336.9|94286.9|94333.5|94308.5|94336.9|94308.5|94324|94286.9|51
1647952930000|2022-03-22 12:42:10|94335.7|94310.7|94342.7|94317.7|94358.6|94322.8|94330.9|94305.9|51
1647952940000|2022-03-22 12:42:20|94345|94320|94353.4|94303.4|94354.5|94320|94339.7|94301.2|63
1647952950000|2022-03-22 12:42:30|94352.9|94302.9|94340.3|94315.3|94356|94319.2|94337.4|94301.3|58
1647952960000|2022-03-22 12:42:40|94339.9|94314.9|94334.1|94309.1|94340.3|94315.3|94331.6|94306.6|45
1647952970000|2022-03-22 12:42:50|94334|94309|94336.5|94311.5|94347.4|94311.5|94330.4|94297.2|54
1647952980000|2022-03-22 12:43:00|94336.3|94311.3|94337.9|94312.9|94337.9|94312.9|94330.6|94305.6|58
1647952990000|2022-03-22 12:43:10|94338.1|94313.1|94339.1|94314.1|94342|94317|94335.1|94310.1|48
1647953000000|2022-03-22 12:43:20|94338.8|94313.8|94339.1|94314.1|94351.9|94318.8|94338.6|94301.9|43
1647953010000|2022-03-22 12:43:30|94339.6|94314.6|94346|94321|94346.8|94321.8|94338.2|94313.2|32
1647953020000|2022-03-22 12:43:40|94343.9|94318.9|94342.2|94317.2|94348.5|94323.5|94342.2|94317.2|52
1647953030000|2022-03-22 12:43:50|94343.8|94318.8|94347.1|94322.1|94348.4|94323.4|94342|94317|41
1647953040000|2022-03-22 12:44:00|94347.3|94322.3|94335.7|94310.7|94347.3|94322.3|94335.4|94310.4|52
1647953050000|2022-03-22 12:44:10|94336.5|94311.5|94335.4|94310.4|94336.7|94311.7|94334|94309|37
1647953060000|2022-03-22 12:44:20|94335.6|94310.6|94326.3|94301.3|94335.6|94310.6|94323.5|94298.5|56
1647953070000|2022-03-22 12:44:30|94325.2|94300.2|94309.9|94284.9|94326.6|94300.3|94309.9|94276.6|63
1647953080000|2022-03-22 12:44:40|94310.4|94285.4|94293|94268|94313.6|94287.2|94291.7|94263.6|70
1647953090000|2022-03-22 12:44:50|94294|94269|94284.2|94259.2|94295.7|94270.7|94283.9|94258.9|67
1647953100000|2022-03-22 12:45:00|94280.3|94255.3|94280.6|94255.6|94293.2|94257.9|94272.1|94236.1|63
1647953110000|2022-03-22 12:45:10|94281.5|94256.5|94288.4|94263.4|94288.4|94263.4|94280.4|94255.4|62
1647953120000|2022-03-22 12:45:20|94287.9|94262.9|94282.4|94257.4|94293.3|94268.3|94282.2|94257.2|67
1647953130000|2022-03-22 12:45:30|94281.7|94256.7|94274.2|94249.2|94282.3|94257.3|94269.8|94244.8|65
1647953140000|2022-03-22 12:45:40|94274.5|94249.5|94285.7|94260.7|94286.1|94261.1|94273.2|94248.2|52
1647953150000|2022-03-22 12:45:50|94286|94261|94286.3|94261.3|94286.6|94261.6|94279.7|94254.7|58
1647953160000|2022-03-22 12:46:00|94286.1|94261.1|94291.4|94266.4|94294.4|94269.4|94285.2|94260.2|53
1647953170000|2022-03-22 12:46:10|94291.6|94266.6|94282.7|94257.7|94292.4|94267.4|94279.2|94254.2|53
1647953180000|2022-03-22 12:46:20|94283|94258|94284.1|94259.1|94287.8|94262.8|94280.4|94255.4|39
1647953190000|2022-03-22 12:46:30|94283.7|94258.7|94285.6|94260.6|94292.8|94267.8|94283.7|94258.7|43
1647953200000|2022-03-22 12:46:40|94286.2|94261.2|94301|94276|94302.5|94277.5|94283.6|94258.6|57
1647953210000|2022-03-22 12:46:50|94304.6|94279.6|94293.2|94268.2|94304.9|94279.9|94289.9|94251.9|61
1647953220000|2022-03-22 12:47:00|94293.3|94268.3|94289.5|94264.5|94293.3|94268.3|94283.3|94258.3|72
1647953230000|2022-03-22 12:47:10|94289.8|94264.8|94292.7|94267.7|94300.8|94272|94287.7|94250.8|59
1647953240000|2022-03-22 12:47:20|94293.6|94268.6|94284.3|94259.3|94293.6|94268.6|94284.2|94259.2|66
1647953250000|2022-03-22 12:47:30|94284.1|94259.1|94276.9|94251.9|94284.6|94259.6|94276.9|94251.9|54
1647953260000|2022-03-22 12:47:40|94278.6|94253.6|94279.8|94254.8|94283.1|94258.1|94278.6|94253.6|55
1647953270000|2022-03-22 12:47:50|94280.5|94255.5|94294|94269|94296.4|94271.4|94278.9|94253.9|68
1647953280000|2022-03-22 12:48:00|94294.1|94269.1|94277.6|94252.6|94299|94272.1|94275.1|94247.5|72
1647953290000|2022-03-22 12:48:10|94279|94254|94274.7|94249.7|94279.5|94254.5|94273.1|94248.1|52
1647953300000|2022-03-22 12:48:20|94274.8|94249.8|94273.1|94248.1|94275.6|94250.6|94270.4|94245.4|61
1647953310000|2022-03-22 12:48:30|94272.2|94247.2|94261.8|94236.8|94274|94249|94259.2|94234.2|61
1647953320000|2022-03-22 12:48:40|94260.2|94235.2|94269.2|94244.2|94269.9|94244.9|94260.2|94235.2|46
1647953330000|2022-03-22 12:48:50|94266.3|94241.3|94267.7|94242.7|94268.1|94243.1|94265.2|94240.2|31
1647953340000|2022-03-22 12:49:00|94267.9|94242.9|94270.5|94245.5|94274|94249|94265.9|94240.9|63
1647953350000|2022-03-22 12:49:10|94270.4|94245.4|94269.2|94244.2|94272.9|94247.9|94268|94243|60
1647953360000|2022-03-22 12:49:20|94269.1|94244.1|94262.6|94237.6|94272|94247|94262.2|94237.2|52
1647953370000|2022-03-22 12:49:30|94261.4|94236.4|94269.9|94219.9|94275.5|94236.4|94255.9|94217.8|63
1647953380000|2022-03-22 12:49:40|94270|94220|94273.7|94223.7|94275.7|94236.9|94259.4|94219|61
1647953390000|2022-03-22 12:49:50|94273.5|94223.5|94281.2|94231.2|94281.2|94243.4|94253.6|94217.4|73
1647953400000|2022-03-22 12:50:00|94281.4|94231.4|94281.6|94231.6|94285.1|94247|94270.3|94230.1|55
1647953410000|2022-03-22 12:50:10|94279.4|94229.4|94270.2|94245.2|94279.4|94245.2|94261.5|94224.3|58
1647953420000|2022-03-22 12:50:20|94272.8|94247.8|94279.7|94254.7|94280.8|94255.8|94272.1|94247.1|56
1647953430000|2022-03-22 12:50:30|94280|94255|94275|94250|94280.5|94255.5|94271|94246|67
1647953440000|2022-03-22 12:50:40|94275.5|94250.5|94272.8|94247.8|94277.9|94252.9|94272.2|94247.2|50
1647953450000|2022-03-22 12:50:50|94272.9|94247.9|94276.1|94251.1|94279.2|94254.2|94272.6|94247.6|53
1647953460000|2022-03-22 12:51:00|94276.2|94251.2|94278.6|94253.6|94280.4|94255.4|94275.3|94250.3|65
1647953470000|2022-03-22 12:51:10|94278.2|94253.2|94278.6|94253.6|94279.9|94254.9|94277|94252|41
1647953480000|2022-03-22 12:51:20|94278.7|94253.7|94295|94270|94295|94270|94278.6|94253.6|60
1647953490000|2022-03-22 12:51:30|94293|94268|94309.7|94284.7|94339.9|94307.6|94290.9|94265.9|69
1647953500000|2022-03-22 12:51:40|94309.6|94284.6|94308.5|94283.5|94312.1|94287.1|94307.4|94282.4|51
1647953510000|2022-03-22 12:51:50|94308.8|94283.8|94316.4|94291.4|94316.4|94291.4|94308.4|94283.4|42
1647953520000|2022-03-22 12:52:00|94314.3|94289.3|94331.1|94306.1|94343.2|94311.3|94314.3|94289.3|71
1647953530000|2022-03-22 12:52:10|94332|94307|94338.4|94313.4|94344.7|94319.7|94330.6|94305.6|62
1647953540000|2022-03-22 12:52:20|94338.2|94313.2|94342.6|94317.6|94354.4|94318.3|94336|94301|52
1647953550000|2022-03-22 12:52:30|94343|94318|94343|94318|94356.7|94331.7|94342.4|94303.9|65
1647953560000|2022-03-22 12:52:40|94342.9|94317.9|94347.3|94322.3|94351.5|94326.5|94342.9|94317.9|48
1647953570000|2022-03-22 12:52:50|94348.8|94323.8|94349.1|94324.1|94351.3|94326.3|94347.1|94322.1|61
1647953580000|2022-03-22 12:53:00|94349.2|94324.2|94341.1|94316.1|94352.3|94327.3|94340.7|94315.7|47
1647953590000|2022-03-22 12:53:10|94340.9|94315.9|94340.5|94315.5|94344.7|94319.7|94338|94313|48
1647953600000|2022-03-22 12:53:20|94340.3|94315.3|94344.9|94319.9|94346.9|94321.9|94339.5|94314.5|55
1647953610000|2022-03-22 12:53:30|94344.7|94319.7|94348.9|94323.9|94351.8|94326.8|94342|94317|70
1647953620000|2022-03-22 12:53:40|94348.7|94323.7|94354.5|94329.5|94354.5|94329.5|94347.6|94322.6|56
1647953630000|2022-03-22 12:53:50|94354.7|94329.7|94365.8|94340.8|94367.2|94342.2|94354.5|94329.5|59
1647953640000|2022-03-22 12:54:00|94367.6|94342.6|94364|94339|94369|94344|94361.1|94336.1|60
1647953650000|2022-03-22 12:54:10|94364.3|94339.3|94360.8|94335.8|94365.5|94340.5|94359.6|94334.6|72
1647953660000|2022-03-22 12:54:20|94360.1|94335.1|94361.5|94336.5|94366.8|94341.8|94354.8|94329.8|57
1647953670000|2022-03-22 12:54:30|94361.6|94336.6|94365.1|94340.1|94365.7|94340.7|94360.2|94335.2|48
1647953680000|2022-03-22 12:54:40|94364.9|94339.9|94364|94339|94370.4|94345.4|94360.8|94335.8|57
1647953690000|2022-03-22 12:54:50|94364.4|94339.4|94369.8|94344.8|94371.2|94346.2|94364.2|94339.2|62
1647953700000|2022-03-22 12:55:00|94369.4|94344.4|94371.1|94346.1|94371.8|94346.8|94363|94338|64
1647953710000|2022-03-22 12:55:10|94371|94346|94362.6|94337.6|94371.1|94346.1|94360.7|94335.7|62
1647953720000|2022-03-22 12:55:20|94361|94336|94361|94336|94361.9|94336.9|94358.1|94333.1|52
1647953730000|2022-03-22 12:55:30|94360.8|94335.8|94368.8|94343.8|94369.4|94344.4|94360.6|94335.6|53
1647953740000|2022-03-22 12:55:40|94367.2|94342.2|94360.1|94335.1|94367.6|94342.6|94351.6|94326.6|68
1647953750000|2022-03-22 12:55:50|94360|94335|94357.6|94332.6|94361.8|94336.8|94357.3|94332.3|42
1647953760000|2022-03-22 12:56:00|94356.8|94331.8|94368.1|94343.1|94371.2|94346.2|94356.8|94331.8|54
1647953770000|2022-03-22 12:56:10|94368.2|94343.2|94364.2|94339.2|94369|94344|94363.9|94338.9|46
1647953780000|2022-03-22 12:56:20|94369.2|94344.2|94373.6|94348.6|94377.1|94352.1|94367.9|94342.9|55
1647953790000|2022-03-22 12:56:30|94373.1|94348.1|94377.5|94352.5|94377.7|94352.7|94369.2|94344.2|56
1647953800000|2022-03-22 12:56:40|94379|94354|94383.7|94358.7|94387|94362|94376.2|94351.2|62
1647953810000|2022-03-22 12:56:50|94383.6|94358.6|94385.7|94360.7|94388.5|94363.5|94381.3|94356.3|53
1647953820000|2022-03-22 12:57:00|94387.2|94362.2|94397.1|94372.1|94400.2|94375.2|94382.9|94357.9|61
1647953830000|2022-03-22 12:57:10|94396.9|94371.9|94384.7|94359.7|94397.8|94372.8|94384.2|94359.2|49
1647953840000|2022-03-22 12:57:20|94384.8|94359.8|94357.9|94332.9|94386.8|94361.8|94352.9|94327.9|56
1647953850000|2022-03-22 12:57:30|94358.1|94333.1|94339.1|94314.1|94364.6|94339.6|94337.8|94312.8|63
1647953860000|2022-03-22 12:57:40|94336.6|94311.6|94313|94288|94336.9|94311.9|94305|94280|69
1647953870000|2022-03-22 12:57:50|94313.2|94288.2|94329.6|94304.6|94340.4|94315.4|94310.6|94285.6|74
1647953880000|2022-03-22 12:58:00|94330.4|94305.4|94322.8|94297.8|94336.6|94311.6|94318.6|94293.6|67
1647953890000|2022-03-22 12:58:10|94322.3|94297.3|94323.1|94298.1|94328.4|94303.4|94317.6|94292.6|62
1647953900000|2022-03-22 12:58:20|94321.6|94296.6|94322.6|94297.6|94328.2|94303.2|94321.6|94296.6|57
1647953910000|2022-03-22 12:58:30|94316.9|94291.9|94299|94274|94325.2|94300.2|94297.6|94272.6|70
1647953920000|2022-03-22 12:58:40|94300.4|94275.4|94284.1|94259.1|94301.1|94276.1|94279.4|94254.4|55
1647953930000|2022-03-22 12:58:50|94282.8|94257.8|94275.7|94250.7|94283.3|94258.3|94262|94237|66
1647953940000|2022-03-22 12:59:00|94278.7|94253.7|94295.4|94270.4|94296.8|94271.8|94276.6|94251.6|60
1647953950000|2022-03-22 12:59:10|94295.5|94270.5|94299.1|94274.1|94314.7|94289.7|94295.5|94270.5|63
1647953960000|2022-03-22 12:59:20|94298.6|94273.6|94298.9|94273.9|94300.2|94275.2|94282.1|94257.1|67
1647953970000|2022-03-22 12:59:30|94298.3|94273.3|94302.2|94277.2|94314.9|94289.9|94296.7|94271.7|69
1647953980000|2022-03-22 12:59:40|94303|94278|94297.4|94272.4|94304.6|94279.6|94293|94268|63
1647953990000|2022-03-22 12:59:50|94296.9|94271.9|94300|94275|94311.9|94286.9|94296.9|94271.9|68
1647954000000|2022-03-22 13:00:00|94299.3|94274.3|94271.1|94246.1|94302|94277|94269.7|94244.7|73
1647954010000|2022-03-22 13:00:10|94270.1|94245.1|94266.5|94241.5|94270.9|94245.9|94260.2|94235.2|69
1647954020000|2022-03-22 13:00:20|94266.6|94241.6|94272.2|94247.2|94273.3|94248.3|94261.6|94236.6|71
1647954030000|2022-03-22 13:00:30|94271.7|94246.7|94252.7|94227.7|94277.5|94252.5|94252.7|94227.7|62
1647954040000|2022-03-22 13:00:40|94252.9|94227.9|94246|94221|94261.5|94236.5|94242|94217|70
1647954050000|2022-03-22 13:00:50|94246.4|94221.4|94240.8|94215.8|94251.6|94226.6|94237.5|94212.5|71
1647954060000|2022-03-22 13:01:00|94239.6|94214.6|94221.5|94196.5|94247|94222|94221.5|94196.5|65
1647954070000|2022-03-22 13:01:10|94221.4|94196.4|94211.5|94186.5|94224.8|94199.8|94202.7|94177.7|73
1647954080000|2022-03-22 13:01:20|94211.3|94186.3|94187.8|94162.8|94212.4|94187.4|94183|94158|71
1647954090000|2022-03-22 13:01:30|94187.5|94162.5|94159|94134|94187.5|94162.5|94158.3|94133.3|70
1647954100000|2022-03-22 13:01:40|94161|94136|94151.6|94126.6|94161|94136|94142|94117|72
1647954110000|2022-03-22 13:01:50|94141.7|94116.7|94166.4|94141.4|94170.2|94145.2|94138.1|94113.1|71
1647954120000|2022-03-22 13:02:00|94165.8|94140.8|94140.8|94115.8|94166.5|94141.5|94137.2|94112.2|51
1647954130000|2022-03-22 13:02:10|94135.3|94110.3|94121.7|94096.7|94135.3|94110.3|94121.7|94096.7|67
1647954140000|2022-03-22 13:02:20|94121.5|94096.5|94138.9|94113.9|94144.3|94119.3|94120.4|94095.4|74
1647954150000|2022-03-22 13:02:30|94139|94114|94171.7|94146.7|94177.3|94152.3|94137.1|94112.1|60
1647954160000|2022-03-22 13:02:40|94171.6|94146.6|94169.2|94144.2|94177.3|94152.3|94167.8|94142.8|58
1647954170000|2022-03-22 13:02:50|94169.8|94144.8|94178.2|94153.2|94188.3|94163.3|94168.9|94143.9|56
1647954180000|2022-03-22 13:03:00|94178.6|94153.6|94175.1|94150.1|94180.8|94155.8|94169.4|94144.4|58
1647954190000|2022-03-22 13:03:10|94175.8|94150.8|94172.9|94147.9|94182.4|94157.4|94171.3|94146.3|64
1647954200000|2022-03-22 13:03:20|94173|94148|94181.7|94156.7|94183.6|94158.6|94168.9|94143.9|60
1647954210000|2022-03-22 13:03:30|94182.9|94157.9|94188.4|94163.4|94200.8|94175.8|94180.6|94155.6|65
1647954220000|2022-03-22 13:03:40|94189.4|94164.4|94197.6|94172.6|94197.6|94172.6|94188.9|94163.9|53
1647954230000|2022-03-22 13:03:50|94196.9|94171.9|94196.6|94171.6|94208.6|94183.6|94195.5|94170.5|69
1647954240000|2022-03-22 13:04:00|94197.1|94172.1|94171.5|94146.5|94197.1|94172.1|94169.7|94144.7|61
1647954250000|2022-03-22 13:04:10|94171.2|94146.2|94172.6|94147.6|94177.5|94152.5|94169.4|94144.4|49
1647954260000|2022-03-22 13:04:20|94172.3|94147.3|94187|94162|94191.8|94162.4|94171.9|94141.8|56
1647954270000|2022-03-22 13:04:30|94187.2|94162.2|94180.3|94155.3|94187.2|94162.2|94180.3|94155.3|41
1647954280000|2022-03-22 13:04:40|94185.4|94160.4|94176.5|94151.5|94185.4|94160.4|94167.8|94142.8|51
1647954290000|2022-03-22 13:04:50|94175.6|94150.6|94170.2|94145.2|94176.3|94151.3|94164.1|94139.1|59
1647954300000|2022-03-22 13:05:00|94170.5|94145.5|94140.2|94115.2|94170.5|94145.5|94139.9|94114.9|60
1647954310000|2022-03-22 13:05:10|94136.3|94111.3|94138.5|94113.5|94138.5|94113.5|94119.9|94094.9|65
1647954320000|2022-03-22 13:05:20|94138.4|94113.4|94162.6|94137.6|94162.6|94137.6|94138.4|94113.4|65
1647954330000|2022-03-22 13:05:30|94173.6|94148.6|94163.2|94138.2|94176|94151|94162.7|94137.7|60
1647954340000|2022-03-22 13:05:40|94163.3|94138.3|94174|94149|94177|94152|94154.5|94129.5|75
1647954350000|2022-03-22 13:05:50|94173.9|94148.9|94178.2|94153.2|94184|94159|94173.7|94148.7|51
1647954360000|2022-03-22 13:06:00|94177.6|94152.6|94184.3|94159.3|94185.6|94160.6|94175.8|94150.8|54
1647954370000|2022-03-22 13:06:10|94184.2|94159.2|94196.3|94171.3|94197|94172|94183.2|94158.2|54
1647954380000|2022-03-22 13:06:20|94196.1|94171.1|94195.2|94170.2|94198|94173|94194.8|94169.8|50
1647954390000|2022-03-22 13:06:30|94196.8|94171.8|94203.7|94178.7|94207.8|94182.8|94191.3|94166.3|68
1647954400000|2022-03-22 13:06:40|94204.1|94179.1|94201.5|94176.5|94204.1|94179.1|94185.7|94160.7|64
1647954410000|2022-03-22 13:06:50|94197.7|94172.7|94191.5|94166.5|94211.7|94186.7|94190.7|94165.7|63
1647954420000|2022-03-22 13:07:00|94191.1|94166.1|94185.9|94160.9|94204.7|94179.7|94185.3|94160.3|70
1647954430000|2022-03-22 13:07:10|94186|94161|94211.2|94186.2|94213.7|94188.7|94183.1|94158.1|59
1647954440000|2022-03-22 13:07:20|94212|94187|94205.9|94180.9|94216|94191|94204.2|94179.2|65
1647954450000|2022-03-22 13:07:30|94201.3|94176.3|94152.4|94127.4|94201.3|94176.3|94148.7|94114.4|68
1647954460000|2022-03-22 13:07:40|94155.3|94130.3|94166.2|94141.2|94181.2|94141.2|94155.3|94125.9|61
1647954470000|2022-03-22 13:07:50|94166.3|94141.3|94151.8|94126.8|94180.5|94144.5|94150.4|94125.4|54
1647954480000|2022-03-22 13:08:00|94151.5|94126.5|94157.4|94132.4|94162.8|94133.6|94145.9|94110.4|55
1647954490000|2022-03-22 13:08:10|94157.8|94132.8|94172.6|94147.6|94185.5|94148.9|94155.6|94130.6|57
1647954500000|2022-03-22 13:08:20|94172.9|94147.9|94176|94151|94195|94159|94172.6|94138.1|61
1647954510000|2022-03-22 13:08:30|94175.7|94150.7|94188.2|94163.2|94188.2|94163.2|94168.2|94135.2|62
1647954520000|2022-03-22 13:08:40|94188|94163|94195.8|94170.8|94195.8|94170.8|94187.4|94162.4|53
1647954530000|2022-03-22 13:08:50|94194.1|94169.1|94217|94167|94217.9|94176.4|94192.7|94155.1|50
1647954540000|2022-03-22 13:09:00|94217.6|94167.6|94211|94186|94217.6|94186|94203.8|94163.9|58
1647954550000|2022-03-22 13:09:10|94210.8|94185.8|94223.5|94198.5|94230.4|94199|94210.7|94173.2|51
1647954560000|2022-03-22 13:09:20|94224.4|94199.4|94228.5|94203.5|94237.2|94205.2|94220.4|94181|65
1647954570000|2022-03-22 13:09:30|94228.2|94203.2|94215.1|94190.1|94237.9|94203.9|94213.7|94180.6|47
1647954580000|2022-03-22 13:09:40|94214.8|94189.8|94190.5|94165.5|94215.5|94190.5|94190.5|94165.5|51
1647954590000|2022-03-22 13:09:50|94191|94166|94184|94159|94197|94172|94183.7|94158.7|51
1647954600000|2022-03-22 13:10:00|94184.9|94159.9|94175.1|94150.1|94185.4|94160.4|94173.8|94148.8|42
1647954610000|2022-03-22 13:10:10|94175.4|94150.4|94177.9|94152.9|94181.6|94156.6|94170.2|94145.2|61
1647954620000|2022-03-22 13:10:20|94178|94153|94174.6|94149.6|94180.2|94155.2|94172.7|94147.7|58
1647954630000|2022-03-22 13:10:30|94175.9|94150.9|94173.1|94123.1|94177.3|94152.3|94163.2|94122.2|63
1647954640000|2022-03-22 13:10:40|94172.3|94122.3|94179.3|94129.3|94179.3|94129.3|94172.3|94122.3|53
1647954650000|2022-03-22 13:10:50|94182.1|94132.1|94184|94134|94184.8|94144.2|94160.9|94119.7|66
1647954660000|2022-03-22 13:11:00|94183.9|94133.9|94184.7|94134.7|94186.2|94136.2|94182.5|94132.5|52
1647954670000|2022-03-22 13:11:10|94184.5|94134.5|94151.2|94101.2|94185|94143.6|94150.8|94100.8|56
1647954680000|2022-03-22 13:11:20|94151|94101|94151.2|94126.2|94168.6|94130.6|94146.9|94096.9|71
1647954690000|2022-03-22 13:11:30|94151|94126|94166.3|94116.3|94169.4|94131.6|94147.2|94110|54
1647954700000|2022-03-22 13:11:40|94163.4|94113.4|94175.8|94125.8|94179.4|94139.8|94162.6|94113.4|48
1647954710000|2022-03-22 13:11:50|94176.2|94126.2|94165.5|94140.5|94180.3|94143|94165.5|94124.5|47
1647954720000|2022-03-22 13:12:00|94165.6|94140.6|94179.6|94129.6|94180.2|94141.4|94165.6|94127.4|35
1647954730000|2022-03-22 13:12:10|94179.4|94129.4|94175.7|94125.7|94186.4|94148.4|94163.4|94124.1|46
1647954740000|2022-03-22 13:12:20|94175.5|94125.5|94169.5|94119.5|94175.7|94125.7|94164.5|94114.5|60
1647954750000|2022-03-22 13:12:30|94170.7|94120.7|94178.2|94128.2|94180.1|94138.4|94161.9|94120.7|58
1647954760000|2022-03-22 13:12:40|94177.9|94127.9|94182.3|94132.3|94184|94134|94174.5|94124.5|52
1647954770000|2022-03-22 13:12:50|94182.1|94132.1|94168.6|94118.6|94182.9|94140.8|94157.1|94117|55
1647954780000|2022-03-22 13:13:00|94157.2|94132.2|94168.4|94118.4|94172|94132.2|94157.2|94116.5|43
1647954790000|2022-03-22 13:13:10|94168.2|94118.2|94169.3|94119.3|94169.3|94119.3|94166|94116|31
1647954800000|2022-03-22 13:13:20|94169.2|94119.2|94170.4|94120.4|94171|94121|94166.1|94116.1|40
1647954810000|2022-03-22 13:13:30|94170.3|94120.3|94171|94121|94171.8|94121.8|94169.3|94119.3|33
1647954820000|2022-03-22 13:13:40|94170.6|94120.6|94161.6|94136.6|94178.9|94140.4|94161.6|94120.4|50
1647954830000|2022-03-22 13:13:50|94161.1|94136.1|94165.2|94140.2|94172.8|94140.2|94157.7|94121.5|51
1647954840000|2022-03-22 13:14:00|94173.5|94148.5|94189.5|94164.5|94191.5|94166.5|94173.5|94148.5|64
1647954850000|2022-03-22 13:14:10|94188.8|94163.8|94190.9|94165.9|94191.3|94166.3|94184.3|94159.3|60
1647954860000|2022-03-22 13:14:20|94190.6|94165.6|94192.5|94167.5|94192.5|94167.5|94183|94158|56
1647954870000|2022-03-22 13:14:30|94193|94168|94191.8|94141.8|94193|94168|94176.7|94140.5|52
1647954880000|2022-03-22 13:14:40|94191.9|94141.9|94180.4|94130.4|94192.1|94153.3|94168.6|94129.1|64
1647954890000|2022-03-22 13:14:50|94181.2|94131.2|94172.3|94147.3|94185.1|94150|94167.5|94126.8|68
1647954900000|2022-03-22 13:15:00|94173|94148|94173.5|94148.5|94173.7|94148.7|94163.8|94138.8|63
1647954910000|2022-03-22 13:15:10|94174.9|94149.9|94163|94138|94175.6|94150.6|94162.2|94137.2|50
1647954920000|2022-03-22 13:15:20|94163.6|94138.6|94174.2|94149.2|94174.5|94149.5|94163.6|94138.6|54
1647954930000|2022-03-22 13:15:30|94174.4|94149.4|94188.6|94163.6|94191.7|94166.7|94174.4|94149.4|63
1647954940000|2022-03-22 13:15:40|94188.7|94163.7|94206.6|94181.6|94206.6|94181.6|94188.7|94155.4|60
1647954950000|2022-03-22 13:15:50|94219.5|94169.5|94202.1|94177.1|94220|94185.4|94202.1|94169.3|63
1647954960000|2022-03-22 13:16:00|94201.9|94176.9|94208.5|94183.5|94211.1|94186.1|94200.7|94175.7|62
1647954970000|2022-03-22 13:16:10|94207.8|94182.8|94208.9|94183.9|94211.4|94186.4|94203.4|94178.4|63
1647954980000|2022-03-22 13:16:20|94207.7|94182.7|94202.8|94177.8|94218.6|94193.6|94202.8|94177.8|69
1647954990000|2022-03-22 13:16:30|94202.2|94177.2|94212.1|94187.1|94215.8|94188.3|94201.2|94165.7|65
1647955000000|2022-03-22 13:16:40|94211.9|94186.9|94207|94182|94214.6|94189.6|94205|94180|62
1647955010000|2022-03-22 13:16:50|94206.9|94181.9|94218.6|94193.6|94218.8|94193.8|94206.2|94181.2|61
1647955020000|2022-03-22 13:17:00|94218.8|94193.8|94237.9|94187.9|94239.2|94201.8|94216.7|94187.9|55
1647955030000|2022-03-22 13:17:10|94222|94197|94227.6|94202.6|94238|94203.9|94222|94183.9|56
1647955040000|2022-03-22 13:17:20|94228.7|94203.7|94227.6|94202.6|94230.4|94205.4|94225.5|94200.5|55
1647955050000|2022-03-22 13:17:30|94229.3|94204.3|94226.4|94201.4|94236.8|94206.3|94222.5|94185.8|57
1647955060000|2022-03-22 13:17:40|94227.1|94202.1|94229.1|94204.1|94230.3|94205.3|94227|94202|45
1647955070000|2022-03-22 13:17:50|94228.9|94203.9|94217.3|94192.3|94233.3|94204.1|94213.3|94180.5|58
1647955080000|2022-03-22 13:18:00|94217.5|94192.5|94213.3|94188.3|94221.5|94192.7|94205|94170.2|65
1647955090000|2022-03-22 13:18:10|94214.6|94189.6|94227.1|94202.1|94233.6|94202.7|94212.9|94182.5|69
1647955100000|2022-03-22 13:18:20|94226.4|94201.4|94229.4|94204.4|94242.3|94205.3|94221.3|94188.3|53
1647955110000|2022-03-22 13:18:30|94228.7|94203.7|94232.7|94207.7|94242|94208.4|94228.2|94191.1|49
1647955120000|2022-03-22 13:18:40|94232.6|94207.6|94236.9|94211.9|94237.7|94212.7|94231.5|94206.5|40
1647955130000|2022-03-22 13:18:50|94236.4|94211.4|94223.8|94198.8|94238.5|94213.5|94218.9|94193.9|54
1647955140000|2022-03-22 13:19:00|94223.7|94198.7|94221.5|94196.5|94225.6|94200.6|94220.1|94195.1|40
1647955150000|2022-03-22 13:19:10|94222.1|94197.1|94217.3|94192.3|94236.1|94199.8|94217.3|94186.1|50
1647955160000|2022-03-22 13:19:20|94217.5|94192.5|94209.3|94184.3|94219.9|94194.9|94205.1|94180.1|52
1647955170000|2022-03-22 13:19:30|94209.2|94184.2|94213.5|94188.5|94229.2|94194.4|94202.9|94172.1|62
1647955180000|2022-03-22 13:19:40|94213.6|94188.6|94229.3|94204.3|94234.5|94209.5|94213.6|94188.6|58
1647955190000|2022-03-22 13:19:50|94229|94204|94219.6|94194.6|94236.4|94204|94214.3|94176.9|66
1647955200000|2022-03-22 13:20:00|94218.5|94193.5|94219.8|94194.8|94238.5|94204.2|94218.5|94187.8|57
1647955210000|2022-03-22 13:20:10|94219.6|94194.6|94213.4|94188.4|94227.4|94196|94207.4|94172.7|63
1647955220000|2022-03-22 13:20:20|94220.1|94195.1|94208.1|94183.1|94227.5|94202.5|94208.1|94170.7|60
1647955230000|2022-03-22 13:20:30|94207.7|94182.7|94221|94171|94222.3|94184.8|94205.8|94171|38
1647955240000|2022-03-22 13:20:40|94220.9|94170.9|94211|94186|94222.7|94188.9|94208.5|94170.9|59
1647955250000|2022-03-22 13:20:50|94211.1|94186.1|94207.6|94182.6|94212.8|94187.8|94207.3|94182.3|57
1647955260000|2022-03-22 13:21:00|94207.4|94182.4|94200.2|94175.2|94209.4|94184.4|94200.2|94175.2|55
1647955270000|2022-03-22 13:21:10|94200.6|94175.6|94199.9|94174.9|94203.6|94178.6|94196.7|94171.7|49
1647955280000|2022-03-22 13:21:20|94201.4|94176.4|94205.3|94180.3|94210.5|94180.5|94196.9|94160.2|51
1647955290000|2022-03-22 13:21:30|94204.4|94179.4|94213.7|94188.7|94215.8|94190.8|94202.5|94177.5|48
1647955300000|2022-03-22 13:21:40|94214.3|94189.3|94202.5|94177.5|94217|94192|94202.5|94177.5|48
1647955310000|2022-03-22 13:21:50|94203.2|94178.2|94200.9|94175.9|94203.2|94178.2|94200.2|94175.2|36
1647955320000|2022-03-22 13:22:00|94200.8|94175.8|94194.3|94169.3|94201.1|94176.1|94192.2|94167.2|49
1647955330000|2022-03-22 13:22:10|94194.1|94169.1|94194|94169|94196|94171|94191.1|94166.1|48
1647955340000|2022-03-22 13:22:20|94192.6|94167.6|94194.4|94169.4|94198.6|94173.6|94192.2|94167.2|35
1647955350000|2022-03-22 13:22:30|94194.3|94169.3|94181.9|94156.9|94194.4|94169.4|94181.5|94156.5|47
1647955360000|2022-03-22 13:22:40|94181.2|94156.2|94183.9|94158.9|94186|94161|94178.8|94153.8|55
1647955370000|2022-03-22 13:22:50|94182.5|94157.5|94173.7|94148.7|94182.5|94157.5|94173.7|94148.7|58
1647955380000|2022-03-22 13:23:00|94173.5|94148.5|94188.5|94163.5|94189.6|94164.6|94173.2|94148.2|51
1647955390000|2022-03-22 13:23:10|94189.1|94164.1|94190.4|94165.4|94191.2|94166.2|94187.2|94162.2|54
1647955400000|2022-03-22 13:23:20|94190.2|94165.2|94190.9|94165.9|94192.4|94167.4|94187.9|94162.9|45
1647955410000|2022-03-22 13:23:30|94191|94166|94188.4|94163.4|94194.6|94169.6|94188.4|94163.4|38
1647955420000|2022-03-22 13:23:40|94188.8|94163.8|94190.5|94165.5|94191.3|94166.3|94187.9|94162.9|42
1647955430000|2022-03-22 13:23:50|94190.8|94165.8|94180.9|94155.9|94190.8|94165.8|94177.1|94152.1|52
1647955440000|2022-03-22 13:24:00|94182|94157|94188|94163|94195.4|94170.4|94182|94157|62
1647955450000|2022-03-22 13:24:10|94187.9|94162.9|94184.6|94159.6|94191.7|94166.7|94184.5|94159.5|54
1647955460000|2022-03-22 13:24:20|94184.5|94159.5|94184.3|94159.3|94185.1|94160.1|94180.6|94155.6|50
1647955470000|2022-03-22 13:24:30|94185.7|94160.7|94185.2|94160.2|94187.5|94162.5|94185.2|94160.2|46
1647955480000|2022-03-22 13:24:40|94185.8|94160.8|94184.5|94159.5|94186.7|94161.7|94170.1|94145.1|60
1647955490000|2022-03-22 13:24:50|94184.7|94159.7|94193|94168|94193|94168|94184.6|94159.6|49
1647955500000|2022-03-22 13:25:00|94192.2|94167.2|94212.7|94187.7|94213.2|94188.2|94191.8|94166.8|66
1647955510000|2022-03-22 13:25:10|94212.6|94187.6|94222.1|94197.1|94224.7|94199.7|94212.6|94187.6|58
1647955520000|2022-03-22 13:25:20|94221.3|94196.3|94228.4|94203.4|94229.6|94204.6|94220.5|94195.5|49
1647955530000|2022-03-22 13:25:30|94229.7|94204.7|94229.6|94204.6|94231.2|94206.2|94228.5|94203.5|51
1647955540000|2022-03-22 13:25:40|94229.5|94204.5|94232.7|94207.7|94233.7|94208.7|94229|94204|34
1647955550000|2022-03-22 13:25:50|94233.4|94208.4|94241.9|94191.9|94241.9|94210.9|94230.8|94191.9|48
1647955560000|2022-03-22 13:26:00|94242.5|94192.5|94230.2|94205.2|94243.2|94209|94229.9|94192.1|49
1647955570000|2022-03-22 13:26:10|94230.5|94205.5|94223.7|94198.7|94244.7|94208.7|94222.9|94192.2|41
1647955580000|2022-03-22 13:26:20|94223.6|94198.6|94227.4|94202.4|94229.3|94204.3|94222.9|94197.9|47
1647955590000|2022-03-22 13:26:30|94228.1|94203.1|94246.3|94196.3|94258.3|94218.2|94227.2|94196.1|55
1647955600000|2022-03-22 13:26:40|94246.1|94196.1|94246.5|94196.5|94248.1|94214.6|94230.4|94193.7|49
1647955610000|2022-03-22 13:26:50|94246.3|94196.3|94225.5|94200.5|94246.8|94210.6|94224.8|94196.3|52
1647955620000|2022-03-22 13:27:00|94227.8|94202.8|94217.1|94192.1|94228.2|94203.2|94214.8|94189.8|56
1647955630000|2022-03-22 13:27:10|94229.7|94179.7|94214.7|94189.7|94229.8|94194.1|94214.2|94179.7|33
1647955640000|2022-03-22 13:27:20|94214.9|94189.9|94214.9|94189.9|94215.2|94190.2|94200.4|94175.4|59
1647955650000|2022-03-22 13:27:30|94214.2|94189.2|94208.9|94183.9|94215.2|94190.2|94207.8|94182.8|53
1647955660000|2022-03-22 13:27:40|94207.4|94182.4|94211.9|94161.9|94223.2|94187.2|94198.9|94161.9|62
1647955670000|2022-03-22 13:27:50|94212.5|94162.5|94200.7|94175.7|94212.5|94186.2|94200.7|94162.4|57
1647955680000|2022-03-22 13:28:00|94199.6|94174.6|94203.4|94178.4|94207.8|94182.8|94198|94173|55
1647955690000|2022-03-22 13:28:10|94203.2|94178.2|94191.9|94166.9|94210.1|94182.5|94191.6|94157.8|57
1647955700000|2022-03-22 13:28:20|94191.5|94166.5|94191|94166|94195.8|94170.8|94190.8|94165.8|38
1647955710000|2022-03-22 13:28:30|94191.1|94166.1|94157.6|94132.6|94192.1|94167.1|94148.9|94123.9|59
1647955720000|2022-03-22 13:28:40|94156|94131|94149.1|94124.1|94163.9|94134.3|94139.8|94113.3|64
1647955730000|2022-03-22 13:28:50|94147.1|94122.1|94155.4|94130.4|94162.7|94130.4|94133.1|94103.9|65
1647955740000|2022-03-22 13:29:00|94156.1|94131.1|94169.3|94144.3|94184.1|94152.1|94154.7|94122|65
1647955750000|2022-03-22 13:29:10|94168.8|94143.8|94161.9|94136.9|94173.8|94148.8|94161.9|94136.9|43
1647955760000|2022-03-22 13:29:20|94162|94137|94164.1|94139.1|94170|94145|94162|94137|63
1647955770000|2022-03-22 13:29:30|94164.2|94139.2|94165.1|94140.1|94168.1|94143.1|94163.4|94138.4|41
1647955780000|2022-03-22 13:29:40|94165.3|94140.3|94170.7|94145.7|94171.3|94146.3|94164.5|94139.5|44
1647955790000|2022-03-22 13:29:50|94170.6|94145.6|94169.4|94144.4|94182.3|94150.9|94167.8|94131.8|47
1647955800000|2022-03-22 13:30:00|94169.5|94144.5|94170.5|94120.5|94175.9|94144.5|94154.2|94116.3|64
1647955810000|2022-03-22 13:30:10|94168.8|94118.8|94151.4|94126.4|94169.5|94127.9|94149.2|94117.4|66
1647955820000|2022-03-22 13:30:20|94151.3|94126.3|94168.5|94143.5|94170.8|94145.8|94149.3|94124.3|65
1647955830000|2022-03-22 13:30:30|94168.1|94143.1|94172.6|94147.6|94173.7|94148.7|94165.7|94140.7|54
1647955840000|2022-03-22 13:30:40|94173.2|94148.2|94167.9|94142.9|94174.3|94149.3|94165.4|94140.4|67
1647955850000|2022-03-22 13:30:50|94167.8|94142.8|94161.7|94136.7|94169.6|94144.6|94160.3|94135.3|64
1647955860000|2022-03-22 13:31:00|94162.1|94137.1|94149.3|94124.3|94162.1|94137.1|94148.1|94123.1|66
1647955870000|2022-03-22 13:31:10|94150.1|94125.1|94142|94117|94162|94125.1|94142|94109.3|62
1647955880000|2022-03-22 13:31:20|94141.9|94116.9|94152.7|94127.7|94160.8|94129.1|94141.8|94110.1|62
1647955890000|2022-03-22 13:31:30|94153.1|94128.1|94150.7|94125.7|94157.7|94132.7|94149|94124|53
1647955900000|2022-03-22 13:31:40|94151|94126|94158.8|94133.8|94159.2|94134.2|94151|94126|56
1647955910000|2022-03-22 13:31:50|94159.5|94134.5|94169.3|94144.3|94169.5|94144.5|94155.2|94130.2|64
1647955920000|2022-03-22 13:32:00|94169.2|94144.2|94187.2|94162.2|94188.9|94163.9|94167.5|94142.5|65
1647955930000|2022-03-22 13:32:10|94187.1|94162.1|94194.7|94169.7|94195|94170|94186.5|94161.5|66
1647955940000|2022-03-22 13:32:20|94194.1|94169.1|94191.1|94166.1|94194.1|94169.1|94183.9|94158.9|69
1647955950000|2022-03-22 13:32:30|94190.9|94165.9|94192.7|94167.7|94196.1|94171.1|94189.3|94164.3|62
1647955960000|2022-03-22 13:32:40|94192.6|94167.6|94191.9|94166.9|94193.5|94168.5|94190.8|94165.8|43
1647955970000|2022-03-22 13:32:50|94192|94167|94190.1|94165.1|94194|94169|94189.9|94164.9|53
1647955980000|2022-03-22 13:33:00|94191.1|94166.1|94175.9|94150.9|94192|94167|94175.1|94150.1|58
1647955990000|2022-03-22 13:33:10|94175.6|94150.6|94168.7|94143.7|94178.1|94153.1|94167.7|94142.7|52
1647956000000|2022-03-22 13:33:20|94168|94143|94159.9|94134.9|94168|94143|94152.7|94127.7|61
1647956010000|2022-03-22 13:33:30|94159.1|94134.1|94164.2|94139.2|94164.2|94139.2|94157.2|94132.2|52
1647956020000|2022-03-22 13:33:40|94163.7|94138.7|94164.7|94139.7|94173.1|94148.1|94160.8|94135.8|47
1647956030000|2022-03-22 13:33:50|94162.6|94137.6|94162.1|94137.1|94168.2|94143.2|94160|94135|61
1647956040000|2022-03-22 13:34:00|94161.8|94136.8|94177.2|94152.2|94177.2|94152.2|94161.5|94136.5|58
1647956050000|2022-03-22 13:34:10|94178.4|94153.4|94172.5|94147.5|94180.4|94155.4|94172.5|94147.5|54
1647956060000|2022-03-22 13:34:20|94174.4|94149.4|94176.6|94151.6|94180.4|94155.4|94168.6|94143.6|51
1647956070000|2022-03-22 13:34:30|94176.1|94151.1|94172.4|94147.4|94178.2|94153.2|94171.4|94146.4|47
1647956080000|2022-03-22 13:34:40|94172.7|94147.7|94184.6|94159.6|94184.6|94159.6|94172.7|94147.7|48
1647956090000|2022-03-22 13:34:50|94184.8|94159.8|94203.1|94178.1|94209.1|94184.1|94183.8|94158.8|58
1647956100000|2022-03-22 13:35:00|94202.7|94177.7|94184.7|94159.7|94207.1|94177.7|94180.8|94143.8|64
1647956110000|2022-03-22 13:35:10|94183.6|94158.6|94193.8|94168.8|94194.2|94169.2|94182.7|94157.7|54
1647956120000|2022-03-22 13:35:20|94194|94169|94192.9|94167.9|94196.5|94171.5|94192.3|94167.3|38
1647956130000|2022-03-22 13:35:30|94194.3|94169.3|94183.9|94158.9|94195.9|94170.9|94181.2|94142.7|50
1647956140000|2022-03-22 13:35:40|94183.7|94158.7|94169.7|94144.7|94187.2|94162.2|94169.5|94144.5|58
1647956150000|2022-03-22 13:35:50|94169.4|94144.4|94180.7|94155.7|94180.9|94155.9|94169.4|94144.4|44
1647956160000|2022-03-22 13:36:00|94180.8|94155.8|94184.1|94159.1|94186.4|94161.4|94176.2|94151.2|55
1647956170000|2022-03-22 13:36:10|94183.2|94158.2|94186.2|94161.2|94187.9|94162.9|94182.4|94157.4|46
1647956180000|2022-03-22 13:36:20|94186.1|94161.1|94186.3|94161.3|94187.1|94162.1|94180.9|94155.9|53
1647956190000|2022-03-22 13:36:30|94186.5|94161.5|94184.7|94159.7|94187.1|94162.1|94181.8|94156.8|57
1647956200000|2022-03-22 13:36:40|94184.8|94159.8|94184|94159|94187.4|94162.4|94182.9|94157.9|52
1647956210000|2022-03-22 13:36:50|94185.3|94160.3|94189|94164|94190.2|94165.2|94182.2|94157.2|66
1647956220000|2022-03-22 13:37:00|94189.5|94164.5|94200.4|94175.4|94200.4|94175.4|94186.8|94161.8|58
1647956230000|2022-03-22 13:37:10|94200.5|94175.5|94206.9|94181.9|94209.4|94184.4|94199.2|94174.2|57
1647956240000|2022-03-22 13:37:20|94206.7|94181.7|94202.3|94177.3|94206.7|94181.7|94201.7|94176.7|49
1647956250000|2022-03-22 13:37:30|94202.2|94177.2|94201.7|94176.7|94207.6|94182.6|94195.9|94170.9|53
1647956260000|2022-03-22 13:37:40|94203.5|94178.5|94205.1|94180.1|94206.6|94181.6|94202.7|94177.7|47
1647956270000|2022-03-22 13:37:50|94204.8|94179.8|94192.4|94167.4|94207.9|94182.9|94190.7|94165.7|59
1647956280000|2022-03-22 13:38:00|94192.3|94167.3|94176.5|94151.5|94192.3|94167.3|94176.2|94151.2|57
1647956290000|2022-03-22 13:38:10|94176.9|94151.9|94174.9|94149.9|94176.9|94151.9|94173.3|94148.3|47
1647956300000|2022-03-22 13:38:20|94175|94150|94171.8|94146.8|94175.8|94150.8|94169.3|94144.3|52
1647956310000|2022-03-22 13:38:30|94171.1|94146.1|94162.2|94137.2|94175.7|94150.7|94159.9|94134.9|53
1647956320000|2022-03-22 13:38:40|94160.9|94135.9|94142.2|94117.2|94160.9|94135.9|94141.7|94116.7|58
1647956330000|2022-03-22 13:38:50|94139|94114|94093.6|94068.6|94144.4|94119.4|94091.8|94066.8|72
1647956340000|2022-03-22 13:39:00|94092.3|94067.3|94115.9|94090.9|94134.9|94102.3|94092.3|94067.3|72
1647956350000|2022-03-22 13:39:10|94116.2|94091.2|94113.6|94088.6|94127.9|94101|94112|94077.9|59
1647956360000|2022-03-22 13:39:20|94113.8|94088.8|94103.1|94078.1|94130.8|94093.7|94100.8|94075.8|59
1647956370000|2022-03-22 13:39:30|94103.7|94078.7|94108.3|94083.3|94118.6|94084.6|94098.2|94067.5|63
1647956380000|2022-03-22 13:39:40|94107.8|94082.8|94110.8|94085.8|94127.7|94088.9|94105.4|94067.7|60
1647956390000|2022-03-22 13:39:50|94110.3|94085.3|94114.5|94089.5|94115|94090|94109.3|94084.3|53
1647956400000|2022-03-22 13:40:00|94114.6|94089.6|94131.8|94106.8|94132.7|94107.7|94114|94089|63
1647956410000|2022-03-22 13:40:10|94132|94107|94131.8|94106.8|94134|94109|94126.2|94101.2|59
1647956420000|2022-03-22 13:40:20|94133.7|94108.7|94135.9|94110.9|94149.3|94112.5|94130.8|94095.3|62
1647956430000|2022-03-22 13:40:30|94135|94110|94133.4|94108.4|94136.4|94111.4|94121.9|94096.9|57
1647956440000|2022-03-22 13:40:40|94131.6|94106.6|94130.8|94105.8|94132.4|94107.4|94125|94100|62
1647956450000|2022-03-22 13:40:50|94129.7|94104.7|94132.5|94107.5|94135.5|94110.5|94125.1|94100.1|61
1647956460000|2022-03-22 13:41:00|94130|94105|94132.1|94107.1|94143.2|94107.7|94123.1|94090.1|69
1647956470000|2022-03-22 13:41:10|94131.7|94106.7|94129.9|94104.9|94136|94111|94126.8|94101.8|59
1647956480000|2022-03-22 13:41:20|94129.4|94104.4|94108.1|94083.1|94129.4|94104.4|94106.3|94081.3|60
1647956490000|2022-03-22 13:41:30|94107.7|94082.7|94105.8|94080.8|94110.3|94085.3|94101.2|94076.2|47
1647956500000|2022-03-22 13:41:40|94106.2|94081.2|94098.6|94073.6|94112.1|94087.1|94094.8|94069.8|64
1647956510000|2022-03-22 13:41:50|94096.4|94071.4|94109.9|94084.9|94110.1|94085.1|94096|94071|59
1647956520000|2022-03-22 13:42:00|94110.6|94085.6|94114.3|94089.3|94117.4|94092.4|94105.1|94080.1|59
1647956530000|2022-03-22 13:42:10|94113.2|94088.2|94112.2|94087.2|94116.7|94091.7|94106.8|94081.8|70
1647956540000|2022-03-22 13:42:20|94111.8|94086.8|94118.7|94093.7|94121.8|94096.8|94111.2|94086.2|56
1647956550000|2022-03-22 13:42:30|94118.9|94093.9|94120.1|94095.1|94125.3|94100.3|94114.7|94089.7|61
1647956560000|2022-03-22 13:42:40|94121|94096|94131.1|94106.1|94134.6|94109.6|94120.3|94095.3|60
1647956570000|2022-03-22 13:42:50|94129.7|94104.7|94126.3|94101.3|94135.5|94110.5|94126|94101|64
1647956580000|2022-03-22 13:43:00|94126.6|94101.6|94137|94112|94137.4|94112.4|94123.9|94098.9|60
1647956590000|2022-03-22 13:43:10|94137.3|94112.3|94141.5|94116.5|94145.6|94120.6|94134.4|94109.4|50
1647956600000|2022-03-22 13:43:20|94141.4|94116.4|94138.9|94113.9|94145.1|94120.1|94137.4|94112.4|50
1647956610000|2022-03-22 13:43:30|94138.7|94113.7|94143.6|94118.6|94143.6|94118.6|94138.2|94113.2|49
1647956620000|2022-03-22 13:43:40|94143.1|94118.1|94150.7|94125.7|94151.7|94126.7|94141.7|94116.7|65
1647956630000|2022-03-22 13:43:50|94151.4|94126.4|94144.6|94119.6|94151.4|94126.4|94135|94110|68
1647956640000|2022-03-22 13:44:00|94144.7|94119.7|94149.1|94124.1|94154|94129|94143.5|94118.5|67
1647956650000|2022-03-22 13:44:10|94149.4|94124.4|94144|94119|94151.7|94126.7|94143.9|94118.9|59
1647956660000|2022-03-22 13:44:20|94143.9|94118.9|94134.8|94109.8|94147|94122|94134.4|94109.4|52
1647956670000|2022-03-22 13:44:30|94134.5|94109.5|94146|94121|94148.8|94123.8|94133.4|94108.4|70
1647956680000|2022-03-22 13:44:40|94145.3|94120.3|94141.8|94116.8|94150.3|94125.3|94140.5|94115.5|62
1647956690000|2022-03-22 13:44:50|94140.9|94115.9|94145.5|94120.5|94147.1|94122.1|94139.9|94114.9|64
1647956700000|2022-03-22 13:45:00|94145.7|94120.7|94151.7|94126.7|94152.7|94127.7|94139.7|94114.7|68
1647956710000|2022-03-22 13:45:10|94152.1|94127.1|94156.4|94131.4|94156.4|94131.4|94150.3|94125.3|62
1647956720000|2022-03-22 13:45:20|94160.8|94135.8|94156.3|94131.3|94160.8|94135.8|94153.8|94128.8|68
1647956730000|2022-03-22 13:45:30|94154.9|94129.9|94156.1|94131.1|94160|94135|94153.7|94128.7|57
1647956740000|2022-03-22 13:45:40|94157.5|94132.5|94156.8|94131.8|94159.1|94134.1|94147.9|94122.9|58
1647956750000|2022-03-22 13:45:50|94156.2|94131.2|94154.5|94129.5|94158.2|94133.2|94150.1|94125.1|66
1647956760000|2022-03-22 13:46:00|94154.7|94129.7|94158.1|94133.1|94161|94136|94153.2|94128.2|63
1647956770000|2022-03-22 13:46:10|94158|94133|94142.1|94117.1|94162.6|94137.6|94142.1|94117.1|60
1647956780000|2022-03-22 13:46:20|94141.8|94116.8|94117.8|94092.8|94142.1|94117.1|94114.2|94089.2|70
1647956790000|2022-03-22 13:46:30|94118.2|94093.2|94125.2|94100.2|94125.3|94100.3|94118.2|94093.2|62
1647956800000|2022-03-22 13:46:40|94123.8|94098.8|94116.8|94091.8|94123.8|94098.8|94109.6|94084.6|60
1647956810000|2022-03-22 13:46:50|94117.7|94092.7|94115.5|94090.5|94117.7|94092.7|94113.1|94088.1|37
1647956820000|2022-03-22 13:47:00|94116|94091|94109.9|94084.9|94116.6|94091.6|94102.6|94077.6|60
1647956830000|2022-03-22 13:47:10|94110.9|94085.9|94102.7|94077.7|94110.9|94085.9|94099.4|94074.4|68
1647956840000|2022-03-22 13:47:20|94102.1|94077.1|94114.9|94089.9|94115.7|94090.7|94101.5|94076.5|68
1647956850000|2022-03-22 13:47:30|94115.1|94090.1|94116.8|94091.8|94117|94092|94111.6|94086.6|63
1647956860000|2022-03-22 13:47:40|94115.6|94090.6|94109.5|94084.5|94117.5|94092.5|94105.1|94080.1|60
1647956870000|2022-03-22 13:47:50|94109|94084|94131.2|94106.2|94159.5|94119.8|94106.9|94081.9|61
1647956880000|2022-03-22 13:48:00|94132|94107|94133.2|94108.2|94134.1|94109.1|94129.8|94104.8|65
1647956890000|2022-03-22 13:48:10|94136.5|94111.5|94148.2|94123.2|94162.9|94137.9|94136.5|94111.5|76
1647956900000|2022-03-22 13:48:20|94148.3|94123.3|94152.6|94127.6|94157.8|94132.8|94147.8|94122.8|54
1647956910000|2022-03-22 13:48:30|94154.9|94129.9|94149.3|94124.3|94154.9|94129.9|94147.1|94122.1|52
1647956920000|2022-03-22 13:48:40|94147.5|94122.5|94155.4|94130.4|94155.4|94130.4|94146.8|94121.8|49
1647956930000|2022-03-22 13:48:50|94150.7|94125.7|94160.6|94135.6|94167.1|94142.1|94150.7|94125.7|63
1647956940000|2022-03-22 13:49:00|94160.7|94135.7|94163.7|94138.7|94170.7|94145.7|94159.1|94134.1|72
1647956950000|2022-03-22 13:49:10|94163.8|94138.8|94163|94138|94166.4|94141.4|94160.2|94135.2|65
1647956960000|2022-03-22 13:49:20|94163.1|94138.1|94153.1|94128.1|94164|94139|94153|94128|63
1647956970000|2022-03-22 13:49:30|94153.7|94128.7|94148.2|94123.2|94156.5|94131.5|94148.2|94123.2|55
1647956980000|2022-03-22 13:49:40|94148|94123|94142.7|94117.7|94150.5|94125.5|94140|94115|60
1647956990000|2022-03-22 13:49:50|94142.6|94117.6|94134.3|94109.3|94143.2|94118.2|94133.3|94108.3|60
1647957000000|2022-03-22 13:50:00|94134.2|94109.2|94134.7|94109.7|94137.8|94112.8|94132.6|94107.6|60
1647957010000|2022-03-22 13:50:10|94134.8|94109.8|94129|94104|94145|94120|94128.2|94103.2|74
1647957020000|2022-03-22 13:50:20|94130.7|94105.7|94141.4|94116.4|94142.9|94117.9|94127.7|94102.7|52
1647957030000|2022-03-22 13:50:30|94141.3|94116.3|94114.9|94089.9|94141.3|94116.3|94114.5|94089.5|65
1647957040000|2022-03-22 13:50:40|94114.8|94089.8|94112.2|94087.2|94120.8|94095.8|94108.1|94083.1|70
1647957050000|2022-03-22 13:50:50|94112.5|94087.5|94106.3|94081.3|94115.6|94090.6|94106.3|94081.3|56
1647957060000|2022-03-22 13:51:00|94104.3|94079.3|94117.6|94092.6|94117.6|94092.6|94104.3|94079.3|57
1647957070000|2022-03-22 13:51:10|94114.6|94089.6|94123.3|94098.3|94133.6|94105.1|94113.7|94082.9|63
1647957080000|2022-03-22 13:51:20|94121.2|94096.2|94116.7|94091.7|94124.5|94099.5|94116.7|94091.7|58
1647957090000|2022-03-22 13:51:30|94116.1|94091.1|94102.1|94077.1|94121|94096|94100.7|94075.7|57
1647957100000|2022-03-22 13:51:40|94104.5|94079.5|94101.9|94076.9|94106.8|94081.8|94101|94076|56
1647957110000|2022-03-22 13:51:50|94102.5|94077.5|94106.4|94081.4|94111.2|94086.2|94102.5|94077.5|61
1647957120000|2022-03-22 13:52:00|94107.2|94082.2|94103.7|94078.7|94108.6|94083.6|94098.6|94073.6|69
1647957130000|2022-03-22 13:52:10|94105.9|94080.9|94114.6|94064.6|94114.6|94083.9|94100.5|94063.9|53
1647957140000|2022-03-22 13:52:20|94114.9|94064.9|94098.6|94073.6|94114.9|94077.9|94097.4|94063.7|49
1647957150000|2022-03-22 13:52:30|94098.3|94073.3|94100.7|94075.7|94102.3|94077.3|94094.4|94069.4|61
1647957160000|2022-03-22 13:52:40|94101|94076|94101.7|94076.7|94118.3|94079|94098.4|94064.4|57
1647957170000|2022-03-22 13:52:50|94098.3|94073.3|94100.5|94075.5|94103|94078|94097.9|94072.9|47
1647957180000|2022-03-22 13:53:00|94102.4|94077.4|94102.1|94077.1|94103.5|94078.5|94091.9|94066.9|65
1647957190000|2022-03-22 13:53:10|94101.6|94076.6|94107.8|94082.8|94110.7|94085.7|94100.8|94075.8|59
1647957200000|2022-03-22 13:53:20|94107.9|94082.9|94104.3|94079.3|94109|94084|94103.8|94078.8|58
1647957210000|2022-03-22 13:53:30|94104.8|94079.8|94102.6|94077.6|94105.9|94080.9|94102.2|94077.2|45
1647957220000|2022-03-22 13:53:40|94102.7|94077.7|94101.3|94076.3|94105.8|94080.8|94096.7|94071.7|47
1647957230000|2022-03-22 13:53:50|94100.9|94075.9|94105|94080|94106.9|94081.9|94100.6|94075.6|41
1647957240000|2022-03-22 13:54:00|94106.3|94081.3|94104.7|94079.7|94115.4|94090.4|94103.3|94078.3|55
1647957250000|2022-03-22 13:54:10|94104.8|94079.8|94110.9|94085.9|94111.3|94086.3|94101.1|94076.1|69
1647957260000|2022-03-22 13:54:20|94110|94085|94107.8|94082.8|94111.6|94086.6|94107.3|94082.3|44
1647957270000|2022-03-22 13:54:30|94111.3|94086.3|94104.4|94079.4|94114.8|94089.8|94102.2|94077.2|47
1647957280000|2022-03-22 13:54:40|94103.4|94078.4|94090|94065|94107.7|94082.7|94087.6|94062.6|55
1647957290000|2022-03-22 13:54:50|94090.2|94065.2|94092|94067|94092.4|94067.4|94085.9|94060.9|49
1647957300000|2022-03-22 13:55:00|94092.5|94067.5|94102.1|94077.1|94105.1|94080.1|94089.3|94064.3|69
1647957310000|2022-03-22 13:55:10|94101.7|94076.7|94104.6|94079.6|94104.8|94079.8|94100|94075|59
1647957320000|2022-03-22 13:55:20|94101.5|94076.5|94104.9|94079.9|94108|94083|94101.4|94076.4|46
1647957330000|2022-03-22 13:55:30|94106.8|94081.8|94105.6|94080.6|94108.7|94083.7|94103.8|94078.8|37
1647957340000|2022-03-22 13:55:40|94104.7|94079.7|94106.8|94081.8|94109|94084|94104.3|94079.3|47
1647957350000|2022-03-22 13:55:50|94107.8|94082.8|94105.4|94080.4|94109.7|94084.7|94104.8|94079.8|42
1647957360000|2022-03-22 13:56:00|94106.4|94081.4|94094.4|94069.4|94109.3|94084.3|94092.9|94067.9|57
1647957370000|2022-03-22 13:56:10|94097|94072|94095.4|94070.4|94099.7|94074.7|94093.6|94068.6|45
1647957380000|2022-03-22 13:56:20|94094.1|94069.1|94089.1|94064.1|94097.8|94072.8|94084.8|94059.8|52
1647957390000|2022-03-22 13:56:30|94088.7|94063.7|94082.8|94057.8|94091.6|94066.6|94079.6|94054.6|58
1647957400000|2022-03-22 13:56:40|94083|94058|94080.5|94055.5|94084.3|94059.3|94078.2|94053.2|56
1647957410000|2022-03-22 13:56:50|94079.8|94054.8|94078.8|94053.8|94083.3|94058.3|94077|94052|41
1647957420000|2022-03-22 13:57:00|94078.7|94053.7|94079.4|94054.4|94084.1|94059.1|94078.7|94053.7|43
1647957430000|2022-03-22 13:57:10|94079.7|94054.7|94079.5|94054.5|94082.9|94057.9|94076.7|94051.7|40
1647957440000|2022-03-22 13:57:20|94076.8|94051.8|94078.5|94053.5|94080.5|94055.5|94076.3|94051.3|36
1647957450000|2022-03-22 13:57:30|94078.4|94053.4|94073|94048|94080.4|94055.4|94072.1|94047.1|59
1647957460000|2022-03-22 13:57:40|94073.2|94048.2|94074.8|94049.8|94076.6|94051.6|94069.2|94044.2|53
1647957470000|2022-03-22 13:57:50|94074.9|94049.9|94076.1|94051.1|94076.1|94051.1|94070.1|94045.1|53
1647957480000|2022-03-22 13:58:00|94074.7|94049.7|94083.9|94058.9|94085.5|94060.5|94073.5|94048.5|55
1647957490000|2022-03-22 13:58:10|94083.2|94058.2|94081.7|94056.7|94087.6|94062.6|94079.5|94054.5|56
1647957500000|2022-03-22 13:58:20|94081.5|94056.5|94079.4|94054.4|94082.7|94057.7|94073.6|94048.6|56
1647957510000|2022-03-22 13:58:30|94079.3|94054.3|94081.1|94056.1|94081.5|94056.5|94075.8|94050.8|43
1647957520000|2022-03-22 13:58:40|94080.9|94055.9|94070.4|94045.4|94082|94057|94069.9|94044.9|50
1647957530000|2022-03-22 13:58:50|94072.5|94047.5|94070.9|94045.9|94075.1|94050.1|94070.3|94045.3|35
1647957540000|2022-03-22 13:59:00|94072.4|94047.4|94095.6|94070.6|94095.6|94070.6|94071.4|94046.4|64
1647957550000|2022-03-22 13:59:10|94095.4|94070.4|94090.8|94065.8|94095.5|94070.5|94085.7|94060.7|58
1647957560000|2022-03-22 13:59:20|94102.7|94077.7|94102|94077|94107.8|94082.8|94099.1|94074.1|66
1647957570000|2022-03-22 13:59:30|94100.7|94075.7|94094|94069|94102.6|94077.6|94093.8|94068.8|50
1647957580000|2022-03-22 13:59:40|94097.6|94072.6|94075.7|94050.7|94097.6|94072.6|94074.3|94049.3|55
1647957590000|2022-03-22 13:59:50|94073.2|94048.2|94070.2|94045.2|94077.6|94052.6|94054.3|94029.3|73
1647957600000|2022-03-22 14:00:00|94070.4|94045.4|94067.7|94042.7|94070.4|94045.4|94061.3|94036.3|60
1647957610000|2022-03-22 14:00:10|94067.2|94042.2|94060|94035|94067.2|94042.2|94054|94029|64
1647957620000|2022-03-22 14:00:20|94059.4|94034.4|94057|94032|94062.3|94037.3|94046.6|94021.6|66
1647957630000|2022-03-22 14:00:30|94059.3|94034.3|94051.4|94026.4|94059.3|94034.3|94051.4|94026.4|50
1647957640000|2022-03-22 14:00:40|94050.2|94025.2|94039.8|94014.8|94051.4|94026.4|94037.5|94012.5|57
1647957650000|2022-03-22 14:00:50|94039.7|94014.7|94035|94010|94048|94023|94033.7|94008.7|59
1647957660000|2022-03-22 14:01:00|94034.8|94009.8|94041.8|94016.8|94043.8|94018.8|94034|94009|63
1647957670000|2022-03-22 14:01:10|94042|94017|94030|94005|94043.6|94018.6|94027.5|94002.5|60
1647957680000|2022-03-22 14:01:20|94031.1|94006.1|94016.8|93991.8|94031.8|94006.8|94014.6|93989.6|60
1647957690000|2022-03-22 14:01:30|94014.2|93989.2|94022.7|93997.7|94026.6|93997.7|94013.6|93973.3|60
1647957700000|2022-03-22 14:01:40|94023.3|93998.3|94030.5|94005.5|94030.5|94005.5|94017.5|93992.5|67
1647957710000|2022-03-22 14:01:50|94030.6|94005.6|94049|94024|94051|94026|94029.3|94004.3|71
1647957720000|2022-03-22 14:02:00|94051.2|94026.2|94054.1|94029.1|94055.3|94030.3|94049.9|94024.9|64
1647957730000|2022-03-22 14:02:10|94053.6|94028.6|94051.4|94026.4|94061.2|94036.2|94051.4|94026.4|54
1647957740000|2022-03-22 14:02:20|94051.5|94026.5|94057.4|94032.4|94059.5|94034.5|94051.5|94026.5|55
1647957750000|2022-03-22 14:02:30|94057|94032|94058.3|94033.3|94061.7|94036.7|94056.6|94031.6|53
1647957760000|2022-03-22 14:02:40|94056.9|94031.9|94080.9|94055.9|94082.6|94057.6|94056.3|94031.3|60
1647957770000|2022-03-22 14:02:50|94077.9|94052.9|94088.9|94063.9|94091.1|94066.1|94077.5|94052.5|64
1647957780000|2022-03-22 14:03:00|94090.4|94065.4|94103.2|94078.2|94103.2|94078.2|94083.4|94058.4|73
1647957790000|2022-03-22 14:03:10|94102.8|94077.8|94100.9|94075.9|94105.1|94080.1|94098.3|94073.3|67
1647957800000|2022-03-22 14:03:20|94100.5|94075.5|94093|94068|94102.3|94077.3|94090.6|94065.6|64
1647957810000|2022-03-22 14:03:30|94096.5|94071.5|94094|94069|94108.9|94083.9|94094|94069|74
1647957820000|2022-03-22 14:03:40|94096.7|94071.7|94094.9|94069.9|94097.4|94072.4|94085.7|94060.7|64
1647957830000|2022-03-22 14:03:50|94091.7|94066.7|94091.8|94066.8|94094.7|94069.7|94085.4|94060.4|58
1647957840000|2022-03-22 14:04:00|94089.8|94064.8|94075.1|94050.1|94089.8|94064.8|94075.1|94050.1|63
1647957850000|2022-03-22 14:04:10|94074.8|94049.8|94068.9|94043.9|94074.8|94049.8|94064.4|94039.4|60
1647957860000|2022-03-22 14:04:20|94069.2|94044.2|94069.6|94044.6|94073.5|94048.5|94064.8|94039.8|57
1647957870000|2022-03-22 14:04:30|94069.5|94044.5|94069.9|94044.9|94071.4|94046.4|94066.5|94041.5|49
1647957880000|2022-03-22 14:04:40|94068.8|94043.8|94078.8|94053.8|94080.6|94055.6|94068.8|94043.8|52
1647957890000|2022-03-22 14:04:50|94076.4|94051.4|94085.3|94060.3|94090.1|94065.1|94076.4|94051.4|61
1647957900000|2022-03-22 14:05:00|94086.4|94061.4|94090.6|94065.6|94091.3|94066.3|94083.8|94058.8|60
1647957910000|2022-03-22 14:05:10|94090.3|94065.3|94100.5|94075.5|94100.5|94075.5|94090.1|94065.1|61
1647957920000|2022-03-22 14:05:20|94100.4|94075.4|94101.1|94076.1|94118.8|94085.5|94093.1|94061.7|74
1647957930000|2022-03-22 14:05:30|94100.6|94075.6|94091.4|94066.4|94112|94078.3|94088.1|94059.8|65
1647957940000|2022-03-22 14:05:40|94092.8|94067.8|94078.8|94053.8|94095.1|94070.1|94077.4|94052.4|60
1647957950000|2022-03-22 14:05:50|94076.9|94051.9|94077|94052|94079.1|94054.1|94071.2|94046.2|58
1647957960000|2022-03-22 14:06:00|94078.1|94053.1|94072.4|94047.4|94080.1|94055.1|94071.9|94046.9|68
1647957970000|2022-03-22 14:06:10|94073.7|94048.7|94087.2|94062.2|94087.2|94062.2|94073|94048|62
1647957980000|2022-03-22 14:06:20|94083.7|94058.7|94087.4|94062.4|94090.6|94065.6|94083.5|94058.5|57
1647957990000|2022-03-22 14:06:30|94091.2|94066.2|94087.4|94062.4|94091.2|94066.2|94084.6|94059.6|56
1647958000000|2022-03-22 14:06:40|94087.8|94062.8|94057|94032|94088.3|94063.3|94055.5|94030.5|64
1647958010000|2022-03-22 14:06:50|94057.6|94032.6|94042.1|94017.1|94060.2|94032.8|94042.1|94010.2|60
1647958020000|2022-03-22 14:07:00|94042.9|94017.9|94055.3|94030.3|94060.6|94033.1|94040.3|94003.1|63
1647958030000|2022-03-22 14:07:10|94056.4|94031.4|94058.5|94033.5|94059.6|94034.6|94051.6|94026.6|62
1647958040000|2022-03-22 14:07:20|94057.7|94032.7|94053.7|94028.7|94059.3|94034.3|94050.8|94025.8|46
1647958050000|2022-03-22 14:07:30|94053|94028|94027.1|94002.1|94056.3|94031.3|94022.3|93997.3|67
1647958060000|2022-03-22 14:07:40|94027.4|94002.4|94016.9|93991.9|94028.4|94003.4|94015.5|93990.5|52
1647958070000|2022-03-22 14:07:50|94016.8|93991.8|94015|93990|94017.8|93992.8|94011.4|93986.4|48
1647958080000|2022-03-22 14:08:00|94015.8|93990.8|94018.6|93993.6|94023|93998|94015.6|93990.6|53
1647958090000|2022-03-22 14:08:10|94019.7|93994.7|94032.2|94007.2|94034.4|94009.4|94018.8|93993.8|53
1647958100000|2022-03-22 14:08:20|94034.3|94009.3|94031.8|94006.8|94036.3|94011.3|94028.7|94003.7|68
1647958110000|2022-03-22 14:08:30|94032.1|94007.1|94036|94011|94037.7|94012.7|94029.7|94004.7|66
1647958120000|2022-03-22 14:08:40|94034.3|94009.3|94035.5|94010.5|94043.5|94018.5|94033.3|94008.3|66
1647958130000|2022-03-22 14:08:50|94040.3|94015.3|94050.2|94025.2|94051.5|94026.5|94039.7|94014.7|57
1647958140000|2022-03-22 14:09:00|94050.1|94025.1|94023.2|93998.2|94051|94026|94023.2|93998.2|60
1647958150000|2022-03-22 14:09:10|94024.4|93999.4|94017.5|93992.5|94028.2|94003.2|94011|93986|73
1647958160000|2022-03-22 14:09:20|94017.9|93992.9|94012.3|93987.3|94020.2|93995.2|94010.6|93985.6|55
1647958170000|2022-03-22 14:09:30|94010.2|93985.2|94007.1|93982.1|94013.7|93988.7|94001.2|93976.2|66
1647958180000|2022-03-22 14:09:40|94006.6|93981.6|93986|93961|94010.4|93985.4|93985.6|93960.6|63
1647958190000|2022-03-22 14:09:50|93985.2|93960.2|94000.6|93975.6|94002.3|93977.3|93985.2|93960.2|56
1647958200000|2022-03-22 14:10:00|94000.9|93975.9|93999.1|93974.1|94003.1|93978.1|93996.7|93971.7|62
1647958210000|2022-03-22 14:10:10|93998.8|93973.8|94013.1|93988.1|94015|93990|93998.8|93973.8|53
1647958220000|2022-03-22 14:10:20|94012.8|93987.8|94014.4|93989.4|94014.4|93989.4|94009.2|93984.2|53
1647958230000|2022-03-22 14:10:30|94013.8|93988.8|94015.2|93990.2|94016.4|93991.4|94010|93985|42
1647958240000|2022-03-22 14:10:40|94014.3|93989.3|94010.7|93985.7|94014.5|93989.5|94009.7|93984.7|39
1647958250000|2022-03-22 14:10:50|94012.4|93987.4|94008|93983|94013.5|93988.5|94005.2|93980.2|40
1647958260000|2022-03-22 14:11:00|94008.2|93983.2|94013.7|93988.7|94015.2|93990.2|94002.9|93977.9|60
1647958270000|2022-03-22 14:11:10|94014|93989|94019|93994|94020.2|93995.2|94010.1|93985.1|62
1647958280000|2022-03-22 14:11:20|94019.6|93994.6|94080.2|94055.2|94088.6|94055.2|94017.7|93992.7|61
1647958290000|2022-03-22 14:11:30|94078.1|94053.1|94080|94055|94081.6|94056.6|94077.6|94052.6|46
1647958300000|2022-03-22 14:11:40|94080.3|94055.3|94070.3|94045.3|94080.3|94055.3|94069.9|94044.9|46
1647958310000|2022-03-22 14:11:50|94071|94046|94036.3|94011.3|94076.2|94051.2|94035.1|94010.1|59
1647958320000|2022-03-22 14:12:00|94035|94010|94050.1|94025.1|94051.5|94026.5|94034.4|94009.4|57
1647958330000|2022-03-22 14:12:10|94048.8|94023.8|94044.7|94019.7|94061.1|94036.1|94043.7|94018.7|64
1647958340000|2022-03-22 14:12:20|94044.3|94019.3|94043.6|94018.6|94046.2|94021.2|94039.7|94014.7|52
1647958350000|2022-03-22 14:12:30|94042.9|94017.9|94033.7|94008.7|94043.6|94018.6|94027.5|94002.5|50
1647958360000|2022-03-22 14:12:40|94034.2|94009.2|94042.8|94017.8|94047.2|94022.2|94032|94007|61
1647958370000|2022-03-22 14:12:50|94042.7|94017.7|94034.5|94009.5|94044.4|94019.4|94034.5|94009.5|67
1647958380000|2022-03-22 14:13:00|94034.4|94009.4|94039.1|94014.1|94042.6|94017.6|94029.6|94004.6|66
1647958390000|2022-03-22 14:13:10|94039.3|94014.3|94027.3|94002.3|94039.9|94014.9|94026.9|94001.9|63
1647958400000|2022-03-22 14:13:20|94028.3|94003.3|94032.6|94007.6|94032.6|94007.6|94026.8|94001.8|47
1647958410000|2022-03-22 14:13:30|94032.7|94007.7|94029.7|94004.7|94045.5|94012.9|94019.8|93991.6|59
1647958420000|2022-03-22 14:13:40|94030.4|94005.4|94048|94023|94051.1|94026.1|94028.7|94003.7|60
1647958430000|2022-03-22 14:13:50|94047.7|94022.7|94045.7|94020.7|94048.2|94023.2|94043.9|94018.9|56
1647958440000|2022-03-22 14:14:00|94045.6|94020.6|94055.1|94030.1|94065.6|94030.8|94044.7|94015.6|55
1647958450000|2022-03-22 14:14:10|94056|94031|94050.4|94025.4|94056.1|94031.1|94050.4|94025.4|62
1647958460000|2022-03-22 14:14:20|94050.3|94025.3|94049.9|94024.9|94059.9|94029|94041.9|94009.4|64
1647958470000|2022-03-22 14:14:30|94050.3|94025.3|94060.9|94035.9|94076.4|94044.6|94049.5|94024.5|73
1647958480000|2022-03-22 14:14:40|94060.4|94035.4|94081.4|94056.4|94081.4|94056.4|94055.8|94030.8|66
1647958490000|2022-03-22 14:14:50|94080.6|94055.6|94082.1|94057.1|94084.3|94059.3|94079.6|94054.6|55
1647958500000|2022-03-22 14:15:00|94080.2|94055.2|94074.9|94049.9|94080.2|94055.2|94070.1|94045.1|59
1647958510000|2022-03-22 14:15:10|94077.5|94052.5|94078|94053|94078.2|94053.2|94071.6|94046.6|56
1647958520000|2022-03-22 14:15:20|94077.7|94052.7|94096.8|94071.8|94096.8|94071.8|94076.7|94051.7|67
1647958530000|2022-03-22 14:15:30|94096.1|94071.1|94091.3|94066.3|94099|94074|94075.6|94050.6|71
1647958540000|2022-03-22 14:15:40|94089.6|94064.6|94087.9|94062.9|94097.7|94072.7|94086.7|94061.7|69
1647958550000|2022-03-22 14:15:50|94090|94065|94102.7|94077.7|94104.5|94079.5|94087.3|94062.3|67
1647958560000|2022-03-22 14:16:00|94106|94081|94117.5|94092.5|94129.8|94094.1|94106|94076.7|67
1647958570000|2022-03-22 14:16:10|94118|94093|94104.6|94079.6|94118.3|94093.3|94104.6|94079.6|55
1647958580000|2022-03-22 14:16:20|94105.1|94080.1|94105.3|94080.3|94105.6|94080.6|94097.8|94072.8|58
1647958590000|2022-03-22 14:16:30|94105.1|94080.1|94115.4|94090.4|94120.1|94095.1|94105.1|94080.1|70
1647958600000|2022-03-22 14:16:40|94116.2|94091.2|94121.3|94096.3|94125.3|94100.3|94116|94091|63
1647958610000|2022-03-22 14:16:50|94124|94099|94122.2|94097.2|94131.1|94106.1|94120.2|94095.2|69
1647958620000|2022-03-22 14:17:00|94120.9|94095.9|94122.5|94097.5|94124.2|94099.2|94117.8|94092.8|68
1647958630000|2022-03-22 14:17:10|94122.9|94097.9|94123.8|94098.8|94125.6|94100.6|94120.9|94095.9|59
1647958640000|2022-03-22 14:17:20|94123.7|94098.7|94132.2|94107.2|94140.9|94115.9|94123.7|94098.7|68
1647958650000|2022-03-22 14:17:30|94131.2|94106.2|94136.2|94111.2|94136.2|94111.2|94128|94103|43
1647958660000|2022-03-22 14:17:40|94136.1|94111.1|94132.7|94107.7|94136.1|94111.1|94128.9|94103.9|56
1647958670000|2022-03-22 14:17:50|94133.4|94108.4|94135.8|94110.8|94141.8|94116.8|94133.2|94108.2|66
1647958680000|2022-03-22 14:18:00|94137.3|94112.3|94135.6|94110.6|94141|94116|94135.1|94110.1|62
1647958690000|2022-03-22 14:18:10|94135.5|94110.5|94132|94107|94139.9|94114.9|94128.5|94103.5|54
1647958700000|2022-03-22 14:18:20|94129.6|94104.6|94133.2|94108.2|94136.2|94111.2|94129.6|94104.6|52
1647958710000|2022-03-22 14:18:30|94132.5|94107.5|94124.6|94099.6|94135|94110|94123.4|94098.4|50
1647958720000|2022-03-22 14:18:40|94124.5|94099.5|94120.2|94095.2|94125|94100|94117.7|94092.7|62
1647958730000|2022-03-22 14:18:50|94129|94104|94103.5|94078.5|94129|94104|94094|94058.2|71
1647958740000|2022-03-22 14:19:00|94101.9|94076.9|94095.5|94070.5|94104|94079|94093.9|94068.9|63
1647958750000|2022-03-22 14:19:10|94097.4|94072.4|94091|94066|94110.4|94074.4|94089.1|94058.9|63
1647958760000|2022-03-22 14:19:20|94092.7|94067.7|94083|94058|94093.8|94068.8|94081.7|94056.7|66
1647958770000|2022-03-22 14:19:30|94081.5|94056.5|94086.2|94061.2|94089|94064|94081.5|94056.5|56
1647958780000|2022-03-22 14:19:40|94086.6|94061.6|94092.8|94067.8|94093.8|94068.8|94086.1|94061.1|58
1647958790000|2022-03-22 14:19:50|94093.8|94068.8|94090.9|94065.9|94094.3|94069.3|94088.5|94063.5|49
1647958800000|2022-03-22 14:20:00|94091.2|94066.2|94085.7|94060.7|94091.2|94066.2|94083.7|94058.7|62
1647958810000|2022-03-22 14:20:10|94084.2|94059.2|94067.2|94042.2|94084.2|94059.2|94055.6|94030.6|68
1647958820000|2022-03-22 14:20:20|94067.3|94042.3|94067.7|94042.7|94069.4|94044.4|94062.5|94037.5|68
1647958830000|2022-03-22 14:20:30|94067.4|94042.4|94073.6|94048.6|94077.4|94052.4|94066.4|94041.4|71
1647958840000|2022-03-22 14:20:40|94073.5|94048.5|94064.5|94039.5|94073.5|94048.5|94059.7|94034.7|71
1647958850000|2022-03-22 14:20:50|94065.8|94040.8|94074.5|94049.5|94078.7|94053.7|94064.9|94039.9|56
1647958860000|2022-03-22 14:21:00|94073.7|94048.7|94082.7|94057.7|94084.5|94059.5|94070|94045|59
1647958870000|2022-03-22 14:21:10|94082.6|94057.6|94087.4|94062.4|94093.1|94068.1|94081.4|94056.4|60
1647958880000|2022-03-22 14:21:20|94087.5|94062.5|94090.3|94065.3|94091.5|94066.5|94082.7|94057.7|63
1647958890000|2022-03-22 14:21:30|94090.6|94065.6|94111|94086|94111|94086|94086.9|94061.9|61
1647958900000|2022-03-22 14:21:40|94109.2|94084.2|94132.8|94107.8|94138.9|94108.6|94108.9|94083.9|63
1647958910000|2022-03-22 14:21:50|94133.6|94108.6|94134.5|94109.5|94136|94111|94126|94101|60
1647958920000|2022-03-22 14:22:00|94134.7|94109.7|94138.3|94113.3|94138.3|94113.3|94133.8|94108.8|55
1647958930000|2022-03-22 14:22:10|94138.1|94113.1|94125.5|94100.5|94149.6|94113.1|94108.7|94083.7|71
1647958940000|2022-03-22 14:22:20|94124.2|94099.2|94108.2|94083.2|94124.2|94099.2|94106.9|94081.9|57
1647958950000|2022-03-22 14:22:30|94107.2|94082.2|94127.3|94102.3|94127.3|94102.3|94107.2|94082.2|67
1647958960000|2022-03-22 14:22:40|94128.7|94103.7|94120.7|94095.7|94141.2|94103.7|94119.2|94091.2|65
1647958970000|2022-03-22 14:22:50|94121.9|94096.9|94127.2|94102.2|94140.1|94102.2|94117.9|94086.1|67
1647958980000|2022-03-22 14:23:00|94126.1|94101.1|94132.7|94107.7|94135.6|94110.6|94120.7|94095.7|68
1647958990000|2022-03-22 14:23:10|94132.2|94107.2|94118.9|94093.9|94133.4|94108.4|94112.6|94087.6|57
1647959000000|2022-03-22 14:23:20|94120.6|94095.6|94110|94085|94122.8|94096|94107|94072.8|62
1647959010000|2022-03-22 14:23:30|94109.8|94084.8|94110.3|94085.3|94116.2|94091.2|94108.1|94083.1|69
1647959020000|2022-03-22 14:23:40|94108|94083|94103.5|94078.5|94109.7|94084.7|94101|94076|65
1647959030000|2022-03-22 14:23:50|94102.9|94077.9|94101.8|94076.8|94108.7|94083.7|94098.6|94073.6|66
1647959040000|2022-03-22 14:24:00|94102|94077|94094.2|94069.2|94108.4|94083.4|94094.1|94069.1|68
1647959050000|2022-03-22 14:24:10|94094.1|94069.1|94088.2|94063.2|94101.1|94076.1|94085|94060|66
1647959060000|2022-03-22 14:24:20|94089.5|94064.5|94092.9|94067.9|94094.4|94069.4|94088.4|94063.4|67
1647959070000|2022-03-22 14:24:30|94093.4|94068.4|94091.4|94066.4|94095.6|94070.6|94087.3|94062.3|59
1647959080000|2022-03-22 14:24:40|94091|94066|94044.1|94019.1|94091|94066|94042.6|94017.6|70
1647959090000|2022-03-22 14:24:50|94043.9|94018.9|94044.5|94019.5|94048.7|94023.7|94043.4|94018.4|59
1647959100000|2022-03-22 14:25:00|94046.1|94021.1|94059.8|94034.8|94064.1|94034.8|94042|94011.9|70
1647959110000|2022-03-22 14:25:10|94060.1|94035.1|94058.2|94033.2|94060.8|94035.8|94052.8|94027.8|63
1647959120000|2022-03-22 14:25:20|94058.3|94033.3|94051.9|94026.9|94059|94034|94051.9|94026.9|59
1647959130000|2022-03-22 14:25:30|94052.3|94027.3|94050.6|94025.6|94054.9|94029.9|94049.2|94024.2|50
1647959140000|2022-03-22 14:25:40|94050.7|94025.7|94038.6|94013.6|94050.7|94025.7|94035.5|94010.5|63
1647959150000|2022-03-22 14:25:50|94036.2|94011.2|94035.9|94010.9|94039.9|94014.9|94031.9|94006.9|65
1647959160000|2022-03-22 14:26:00|94035.5|94010.5|94053.5|94028.5|94056.9|94031.9|94033.1|94008.1|57
1647959170000|2022-03-22 14:26:10|94053.1|94028.1|94054.2|94029.2|94059.9|94034.9|94053.1|94028.1|64
1647959180000|2022-03-22 14:26:20|94055.1|94030.1|94049|94024|94057.9|94032.9|94046.2|94021.2|72
1647959190000|2022-03-22 14:26:30|94048.2|94023.2|94020.7|93995.7|94048.2|94023.2|94013|93988|70
1647959200000|2022-03-22 14:26:40|94019.7|93994.7|94018.1|93993.1|94024.1|93999.1|94018.1|93993.1|63
1647959210000|2022-03-22 14:26:50|94018.9|93993.9|94022.6|93997.6|94024.4|93999.4|94016.1|93991.1|65
1647959220000|2022-03-22 14:27:00|94023.1|93998.1|94020|93995|94027.2|94002.2|94019.8|93994.8|65
1647959230000|2022-03-22 14:27:10|94019.3|93994.3|93997.6|93972.6|94019.3|93994.3|93993.4|93968.4|69
1647959240000|2022-03-22 14:27:20|93997.4|93972.4|94005.8|93980.8|94008.6|93983.6|93993.8|93968.8|61
1647959250000|2022-03-22 14:27:30|94006.3|93981.3|94007.6|93982.6|94008.7|93983.7|94004.5|93979.5|48
1647959260000|2022-03-22 14:27:40|94006.4|93981.4|93998.8|93973.8|94008.7|93983.7|93997.9|93972.9|48
1647959270000|2022-03-22 14:27:50|93999.3|93974.3|93987.7|93962.7|93999.8|93974.8|93987.7|93962.7|55
1647959280000|2022-03-22 14:28:00|93989.6|93964.6|93986.7|93961.7|93989.8|93964.8|93981.5|93956.5|64
1647959290000|2022-03-22 14:28:10|93987.7|93962.7|93992.8|93967.8|93995.4|93970.4|93987.5|93962.5|61
1647959300000|2022-03-22 14:28:20|93992.4|93967.4|94000.4|93975.4|94001.1|93976.1|93990.8|93965.8|56
1647959310000|2022-03-22 14:28:30|93999.6|93974.6|93994|93969|94002.3|93977.3|93994|93969|55
1647959320000|2022-03-22 14:28:40|93992.6|93967.6|93998.5|93973.5|94002.5|93977.5|93990.6|93965.6|56
1647959330000|2022-03-22 14:28:50|93997.6|93972.6|94002.3|93977.3|94003.4|93978.4|93996.2|93971.2|52
1647959340000|2022-03-22 14:29:00|94002.4|93977.4|93996.7|93971.7|94008.2|93983.2|93995.8|93970.8|62
1647959350000|2022-03-22 14:29:10|93996.5|93971.5|93999.5|93974.5|94002|93977|93993|93968|61
1647959360000|2022-03-22 14:29:20|94002|93977|93993.1|93968.1|94002.6|93977.6|93983.9|93958.9|53
1647959370000|2022-03-22 14:29:30|93991.6|93966.6|93986.7|93961.7|93994.4|93969.4|93985.9|93960.9|52
1647959380000|2022-03-22 14:29:40|93986.1|93961.1|93986.3|93961.3|93991.7|93966.7|93985.2|93960.2|58
1647959390000|2022-03-22 14:29:50|93985.8|93960.8|93969.5|93944.5|93990.2|93965.2|93968.5|93943.5|66
1647959400000|2022-03-22 14:30:00|93970.1|93945.1|93971.9|93946.9|93974.5|93949.5|93965|93940|66
1647959410000|2022-03-22 14:30:10|93973.4|93948.4|93969.6|93944.6|93973.7|93948.7|93961.6|93936.6|58
1647959420000|2022-03-22 14:30:20|93969.2|93944.2|93961.6|93936.6|93970.2|93945.2|93961.1|93936.1|59
1647959430000|2022-03-22 14:30:30|93962.1|93937.1|93955.1|93930.1|93962.6|93937.6|93951.2|93926.2|70
1647959440000|2022-03-22 14:30:40|93954.8|93929.8|93957.6|93932.6|93959|93934|93954.3|93929.3|55
1647959450000|2022-03-22 14:30:50|93965.6|93940.6|93985.9|93960.9|93985.9|93960.9|93965.6|93940.6|63
1647959460000|2022-03-22 14:31:00|93983.9|93958.9|94005.3|93980.3|94008|93983|93981.3|93956.3|68
1647959470000|2022-03-22 14:31:10|94005.4|93980.4|94017.8|93992.8|94018|93993|94005.4|93980.4|66
1647959480000|2022-03-22 14:31:20|94018|93993|94003.3|93978.3|94019.4|93994.4|94002|93977|67
1647959490000|2022-03-22 14:31:30|94003.2|93978.2|94001.6|93976.6|94003.2|93978.2|93990.1|93965.1|59
1647959500000|2022-03-22 14:31:40|94000.5|93975.5|93999.9|93974.9|94002.6|93977.6|93997.3|93972.3|58
1647959510000|2022-03-22 14:31:50|93998.9|93973.9|93996.2|93971.2|94000.9|93975.9|93995.6|93970.6|59
1647959520000|2022-03-22 14:32:00|93996.7|93971.7|93991.9|93966.9|93999|93974|93987|93962|60
1647959530000|2022-03-22 14:32:10|93991.7|93966.7|93986.1|93961.1|93991.7|93966.7|93980.8|93955.8|56
1647959540000|2022-03-22 14:32:20|93985|93960|93984.4|93959.4|93991|93966|93981.3|93956.3|63
1647959550000|2022-03-22 14:32:30|93984.7|93959.7|93985.7|93960.7|93987.5|93962.5|93980.7|93955.7|63
1647959560000|2022-03-22 14:32:40|93985.5|93960.5|93976|93951|93987.1|93962.1|93975.4|93950.4|56
1647959570000|2022-03-22 14:32:50|93979|93954|93991.2|93966.2|93992.2|93967.2|93974.1|93949.1|57
1647959580000|2022-03-22 14:33:00|93992.6|93967.6|93990.6|93965.6|93993.1|93968.1|93988.5|93963.5|53
1647959590000|2022-03-22 14:33:10|93990.4|93965.4|93992.9|93967.9|93994.2|93969.2|93989.4|93964.4|52
1647959600000|2022-03-22 14:33:20|93992.6|93967.6|93999.7|93974.7|94001.7|93976.7|93987.8|93962.8|64
1647959610000|2022-03-22 14:33:30|93996.4|93971.4|94001.8|93976.8|94002.5|93977.5|93991.3|93966.3|60
1647959620000|2022-03-22 14:33:40|94002.8|93977.8|94002.2|93977.2|94002.8|93977.8|93994.5|93969.5|57
1647959630000|2022-03-22 14:33:50|94002|93977|94005.6|93980.6|94005.6|93980.6|93999.8|93974.8|60
1647959640000|2022-03-22 14:34:00|94005.3|93980.3|94006.6|93981.6|94006.8|93981.8|94004.2|93979.2|44
1647959650000|2022-03-22 14:34:10|94006.8|93981.8|94005.1|93980.1|94016.8|93991.8|94004.8|93979.8|55
1647959660000|2022-03-22 14:34:20|94007.3|93982.3|94011.6|93986.6|94012.3|93987.3|94003.4|93978.4|43
1647959670000|2022-03-22 14:34:30|94009.4|93984.4|94017.3|93992.3|94017.4|93992.4|94005.8|93980.8|47
1647959680000|2022-03-22 14:34:40|94015.8|93990.8|94004.8|93979.8|94018.1|93993.1|94001.6|93976.6|50
1647959690000|2022-03-22 14:34:50|94003|93978|94014.8|93989.8|94015.9|93990.9|94003|93978|49
1647959700000|2022-03-22 14:35:00|94014.2|93989.2|94005.5|93980.5|94017.4|93992.4|94002.9|93977.9|57
1647959710000|2022-03-22 14:35:10|94004.7|93979.7|93999.4|93974.4|94004.8|93979.8|93995.4|93970.4|67
1647959720000|2022-03-22 14:35:20|93999.5|93974.5|93976.5|93951.5|93999.5|93974.5|93973.6|93948.6|59
1647959730000|2022-03-22 14:35:30|93978.7|93953.7|93982|93957|93985.1|93960.1|93974.7|93949.7|42
1647959740000|2022-03-22 14:35:40|93981.7|93956.7|93972.8|93947.8|93982.1|93957.1|93971.6|93946.6|51
1647959750000|2022-03-22 14:35:50|93973.2|93948.2|93967.3|93942.3|93975|93950|93967.3|93942.3|57
1647959760000|2022-03-22 14:36:00|93967.9|93942.9|93964.8|93939.8|93968.6|93943.6|93961.7|93936.7|45
1647959770000|2022-03-22 14:36:10|93965.5|93940.5|93962.4|93937.4|93965.7|93940.7|93957.4|93932.4|37
1647959780000|2022-03-22 14:36:20|93960.2|93935.2|93963|93938|93972|93947|93957.6|93932.6|61
1647959790000|2022-03-22 14:36:30|93960.8|93935.8|93983.3|93958.3|93987.8|93962.8|93955.6|93930.6|67
1647959800000|2022-03-22 14:36:40|93983.4|93958.4|93980.9|93955.9|93986.3|93961.3|93980.9|93955.9|43
1647959810000|2022-03-22 14:36:50|93981.8|93956.8|93970.8|93945.8|93981.9|93956.9|93969.4|93944.4|40
1647959820000|2022-03-22 14:37:00|93970.5|93945.5|93982.7|93957.7|93982.7|93957.7|93967.3|93942.3|57
1647959830000|2022-03-22 14:37:10|93980.3|93955.3|93982.9|93957.9|93985.5|93960.5|93974.8|93949.8|58
1647959840000|2022-03-22 14:37:20|93980.8|93955.8|93987|93962|93987.2|93962.2|93980.8|93955.8|55
1647959850000|2022-03-22 14:37:30|93987.3|93962.3|93989.3|93964.3|93991.6|93965.2|93973.7|93937.6|63
1647959860000|2022-03-22 14:37:40|93990.8|93965.8|94005.3|93980.3|94006.7|93981.7|93990.8|93965.8|60
1647959870000|2022-03-22 14:37:50|94005|93980|94005.9|93980.9|94017.4|93992.4|94002.6|93977.6|57
1647959880000|2022-03-22 14:38:00|94006.2|93981.2|94014.5|93989.5|94014.7|93989.7|94006.2|93981.2|53
1647959890000|2022-03-22 14:38:10|94014.6|93989.6|94018.7|93993.7|94019.9|93994.9|94013.3|93988.3|58
1647959900000|2022-03-22 14:38:20|94018.4|93993.4|94017.2|93992.2|94019.4|93994.4|94003.5|93978.5|58
1647959910000|2022-03-22 14:38:30|94013.6|93988.6|94017.3|93992.3|94020.1|93995.1|94009.8|93984.8|62
1647959920000|2022-03-22 14:38:40|94016.5|93991.5|94022.6|93997.6|94024.7|93999.7|94014.5|93989.5|52
1647959930000|2022-03-22 14:38:50|94021.5|93996.5|94029.4|94004.4|94036.3|94011.3|94021.5|93996.5|56
1647959940000|2022-03-22 14:39:00|94028.8|94003.8|94028.2|94003.2|94032.7|94007.7|94021.9|93996.9|58
1647959950000|2022-03-22 14:39:10|94025.7|94000.7|94042.3|94017.3|94044.6|94019.6|94019.9|93994.9|60
1647959960000|2022-03-22 14:39:20|94041.6|94016.6|94043.9|94018.9|94045.5|94020.5|94041.6|94016.6|45
1647959970000|2022-03-22 14:39:30|94045.4|94020.4|94050.3|94025.3|94052.5|94027.5|94043.8|94018.8|52
1647959980000|2022-03-22 14:39:40|94049.8|94024.8|94056.2|94031.2|94056.2|94031.2|94048.9|94023.9|47
1647959990000|2022-03-22 14:39:50|94054.3|94029.3|94059.1|94034.1|94059.1|94034.1|94054.2|94029.2|52
1647960000000|2022-03-22 14:40:00|94055.6|94030.6|94037.5|94012.5|94058.4|94033.4|94036.5|94011.5|60
1647960010000|2022-03-22 14:40:10|94035.7|94010.7|94009.3|93984.3|94035.7|94010.7|94009.3|93984.3|69
1647960020000|2022-03-22 14:40:20|94020.6|93970.6|94009.1|93984.1|94030.4|93996|94008.1|93970.6|67
1647960030000|2022-03-22 14:40:30|94008.9|93983.9|94004|93979|94025.4|93985.1|94004|93970.7|48
1647960040000|2022-03-22 14:40:40|94005.7|93980.7|93996.5|93971.5|94005.7|93980.7|93994.5|93969.5|56
1647960050000|2022-03-22 14:40:50|93996.4|93971.4|94018.3|93968.3|94020.2|93989.4|93995.2|93968.1|55
1647960060000|2022-03-22 14:41:00|94006.6|93981.6|94031.7|93981.7|94035.1|94001.3|94006.2|93980.3|61
1647960070000|2022-03-22 14:41:10|94036.3|93986.3|94022.7|93997.7|94038.9|94001.5|94020.3|93981.8|48
1647960080000|2022-03-22 14:41:20|94021|93996|94013.6|93988.6|94026.6|94001.6|94013.6|93988.6|50
1647960090000|2022-03-22 14:41:30|94018|93993|94026.6|94001.6|94039|94002.6|94014|93988.5|59
1647960100000|2022-03-22 14:41:40|94026.5|94001.5|94038|94013|94038|94013|94026.1|94001.1|62
1647960110000|2022-03-22 14:41:50|94036.8|94011.8|94030.2|94005.2|94048.7|94012.9|94028.7|93992.3|55
1647960120000|2022-03-22 14:42:00|94027.9|94002.9|94049.8|93999.8|94051.1|94011.2|94027.9|93991.9|63
1647960130000|2022-03-22 14:42:10|94047.1|93997.1|94044|93994|94049.1|94012|94029.2|93990.7|58
1647960140000|2022-03-22 14:42:20|94044.4|93994.4|94065.4|94040.4|94072.7|94047.7|94040.9|93990.9|66
1647960150000|2022-03-22 14:42:30|94066.5|94041.5|94069.3|94044.3|94071.6|94046.6|94058.3|94033.3|64
1647960160000|2022-03-22 14:42:40|94069.6|94044.6|94053.3|94028.3|94073|94048|94052.7|94027.7|60
1647960170000|2022-03-22 14:42:50|94053.2|94028.2|94048|94023|94056.7|94031.7|94047.2|94022.2|54
1647960180000|2022-03-22 14:43:00|94049.9|94024.9|94045.4|94020.4|94067.2|94030.6|94045.4|94009.1|67
1647960190000|2022-03-22 14:43:10|94046|94021|94046.8|94021.8|94049|94024|94044.3|94019.3|38
1647960200000|2022-03-22 14:43:20|94046.6|94021.6|94042.6|94017.6|94052.7|94021.6|94036.5|93998.3|64
1647960210000|2022-03-22 14:43:30|94042.4|94017.4|94033.6|94008.6|94042.5|94017.5|94033.6|94008.6|59
1647960220000|2022-03-22 14:43:40|94033.9|94008.9|94034.4|94009.4|94034.4|94009.4|94028.2|94003.2|62
1647960230000|2022-03-22 14:43:50|94033.6|94008.6|94049.4|94024.4|94053.7|94028.7|94031.6|94006.6|61
1647960240000|2022-03-22 14:44:00|94053.2|94028.2|94055.5|94030.5|94056.7|94031.7|94049.7|94024.7|53
1647960250000|2022-03-22 14:44:10|94055.7|94030.7|94073.8|94048.8|94073.8|94048.8|94040.9|94015.9|60
1647960260000|2022-03-22 14:44:20|94072.1|94047.1|94093.8|94043.8|94097.6|94063.1|94072.1|94043.4|67
1647960270000|2022-03-22 14:44:30|94094.2|94044.2|94072.6|94047.6|94094.5|94049.3|94070.6|94031.9|58
1647960280000|2022-03-22 14:44:40|94084.3|94034.3|94085.1|94035.1|94085.1|94044|94069|94029.4|47
1647960290000|2022-03-22 14:44:50|94083.1|94033.1|94074.5|94049.5|94089.2|94053|94070.4|94028.5|72
1647960300000|2022-03-22 14:45:00|94075.2|94050.2|94092.3|94042.3|94092.7|94053.5|94074.3|94033.8|49
1647960310000|2022-03-22 14:45:10|94091.9|94041.9|94101.8|94051.8|94103.2|94064.2|94079.4|94041.6|59
1647960320000|2022-03-22 14:45:20|94102.5|94052.5|94109.3|94084.3|94109.3|94084.3|94096.8|94048.4|46
1647960330000|2022-03-22 14:45:30|94109.4|94084.4|94101.9|94076.9|94110.1|94085.1|94101.2|94076.2|56
1647960340000|2022-03-22 14:45:40|94103.6|94078.6|94100.3|94050.3|94104.8|94079.8|94087.6|94050.3|59
1647960350000|2022-03-22 14:45:50|94103|94053|94100.7|94050.7|94104.1|94072.3|94092.4|94047.9|68
1647960360000|2022-03-22 14:46:00|94101|94051|94091.3|94041.3|94101|94051|94089.5|94039.5|69
1647960370000|2022-03-22 14:46:10|94093.2|94043.2|94092.3|94042.3|94096.7|94046.7|94085.1|94035.1|65
1647960380000|2022-03-22 14:46:20|94094.1|94044.1|94097.4|94072.4|94098.5|94073.5|94087.1|94039.3|68
1647960390000|2022-03-22 14:46:30|94093.7|94068.7|94080.5|94030.5|94095.2|94068.7|94071.1|94025.5|71
1647960400000|2022-03-22 14:46:40|94080.4|94030.4|94074.9|94024.9|94081.2|94031.2|94074.9|94024.9|66
1647960410000|2022-03-22 14:46:50|94060|94035|94057.5|94032.5|94064.7|94035|94041.8|93998.2|68
1647960420000|2022-03-22 14:47:00|94058|94033|94058.9|94008.9|94064.3|94033|94046.6|94006.9|65
1647960430000|2022-03-22 14:47:10|94057.6|94007.6|94047.9|94022.9|94061.2|94023.6|94041.4|94002.9|57
1647960440000|2022-03-22 14:47:20|94045.8|94020.8|94054.5|94004.5|94056.8|94021.9|94041.2|93999.5|67
1647960450000|2022-03-22 14:47:30|94052.7|94002.7|94024.3|93999.3|94058.9|94014.8|94024.3|93986.9|72
1647960460000|2022-03-22 14:47:40|94025.3|94000.3|94022.4|93972.4|94036.2|94000.3|94013.9|93972.2|68
1647960470000|2022-03-22 14:47:50|94022.7|93972.7|94018.1|93968.1|94026.3|93976.3|94018.1|93968.1|47
1647960480000|2022-03-22 14:48:00|94017.7|93967.7|94027.2|93977.2|94033.1|94008.1|94010.9|93967.7|61
1647960490000|2022-03-22 14:48:10|94027|93977|94029|93979|94029|93989.6|94013|93972.1|59
1647960500000|2022-03-22 14:48:20|94027.6|93977.6|94006|93981|94033.7|93994.3|94005.3|93971.3|59
1647960510000|2022-03-22 14:48:30|94007.6|93982.6|94006.7|93981.7|94010.6|93985.6|94005.5|93980.5|50
1647960520000|2022-03-22 14:48:40|94006.6|93981.6|94007.8|93982.8|94019.2|93986.2|94002.1|93965.4|55
1647960530000|2022-03-22 14:48:50|94008|93983|94013.8|93988.8|94018|93989.8|93995.3|93968|71
1647960540000|2022-03-22 14:49:00|94014.3|93989.3|94014.5|93989.5|94018.5|93993.5|94013.2|93988.2|45
1647960550000|2022-03-22 14:49:10|94017.1|93992.1|94008.2|93983.2|94018.4|93993.4|94006.4|93981.4|61
1647960560000|2022-03-22 14:49:20|94009|93984|93987.4|93962.4|94009.5|93984.5|93986.4|93961.4|55
1647960570000|2022-03-22 14:49:30|93987.9|93962.9|93996.4|93971.4|93998.6|93973.6|93982.4|93957.4|58
1647960580000|2022-03-22 14:49:40|93993.6|93968.6|93996.2|93971.2|93998.9|93973.9|93991.3|93966.3|47
1647960590000|2022-03-22 14:49:50|93998.9|93973.9|94008|93983|94008|93983|93995.8|93970.8|56
1647960600000|2022-03-22 14:50:00|94008.3|93983.3|94003.5|93978.5|94008.3|93983.3|93999.8|93974.8|69
1647960610000|2022-03-22 14:50:10|94003|93978|94005.2|93980.2|94007.4|93982.4|93999.8|93974.8|61
1647960620000|2022-03-22 14:50:20|94005.1|93980.1|94004.1|93979.1|94007.7|93982.7|93999.3|93974.3|61
1647960630000|2022-03-22 14:50:30|94007|93982|94006.7|93981.7|94008.9|93983.9|94002|93977|57
1647960640000|2022-03-22 14:50:40|94004.5|93979.5|94001|93976|94006.8|93981.8|94001|93976|48
1647960650000|2022-03-22 14:50:50|94001.6|93976.6|93994.9|93969.9|94001.6|93976.6|93986.3|93961.3|62
1647960660000|2022-03-22 14:51:00|93995.2|93970.2|94003.9|93978.9|94025.6|94000.6|93995.2|93970.2|63
1647960670000|2022-03-22 14:51:10|94003.8|93978.8|94005.4|93980.4|94016.8|93982.4|94000.5|93962.9|49
1647960680000|2022-03-22 14:51:20|94002.2|93977.2|93999.1|93974.1|94009|93984|93998.3|93973.3|49
1647960690000|2022-03-22 14:51:30|94000.7|93975.7|94006.3|93981.3|94008.3|93983.3|93999.5|93974.5|60
1647960700000|2022-03-22 14:51:40|94009.2|93984.2|94028.1|94003.1|94030.7|94005.7|94003.3|93978.3|59
1647960710000|2022-03-22 14:51:50|94028|94003|94027.6|94002.6|94032.3|94007.3|94025.1|94000.1|65
1647960720000|2022-03-22 14:52:00|94027.8|94002.8|94053.7|94028.7|94054.6|94029.6|94027.8|94002.8|64
1647960730000|2022-03-22 14:52:10|94053.2|94028.2|94046.6|94021.6|94053.2|94028.2|94038.8|94013.8|62
1647960740000|2022-03-22 14:52:20|94045.2|94020.2|94034.2|94009.2|94054.4|94020.2|94031.7|94004.4|67
1647960750000|2022-03-22 14:52:30|94033.9|94008.9|94033|94008|94033.9|94008.9|94025.3|94000.3|71
1647960760000|2022-03-22 14:52:40|94031.8|94006.8|94025.1|94000.1|94031.8|94006.8|94023.2|93998.2|59
1647960770000|2022-03-22 14:52:50|94024.9|93999.9|94029.7|94004.7|94030|94005|94024.4|93999.4|36
1647960780000|2022-03-22 14:53:00|94028.9|94003.9|94024.7|93999.7|94029.8|94004.8|94024.3|93999.3|61
1647960790000|2022-03-22 14:53:10|94025.1|94000.1|94020.2|93995.2|94028.3|94003.3|94020.2|93995.2|63
1647960800000|2022-03-22 14:53:20|94019.1|93994.1|94043.2|94018.2|94043.4|94018.4|94011.6|93986.6|64
1647960810000|2022-03-22 14:53:30|94042.7|94017.7|94055.8|94030.8|94056.4|94031.4|94041.7|94016.7|60
1647960820000|2022-03-22 14:53:40|94056.3|94031.3|94057.1|94032.1|94060.8|94035.8|94054|94029|53
1647960830000|2022-03-22 14:53:50|94058.3|94033.3|94061.2|94036.2|94061.2|94036.2|94053|94028|59
1647960840000|2022-03-22 14:54:00|94061|94036|94043.3|94018.3|94062.8|94037.8|94043.3|94018.3|68
1647960850000|2022-03-22 14:54:10|94044.5|94019.5|94045.6|94020.6|94053.1|94028.1|94041.6|94016.6|62
1647960860000|2022-03-22 14:54:20|94045.7|94020.7|94042.8|94017.8|94064.6|94033.2|94042|94003.7|70
1647960870000|2022-03-22 14:54:30|94043.4|94018.4|94061.2|94011.2|94063.3|94023.2|94042.5|94004.1|64
1647960880000|2022-03-22 14:54:40|94062.8|94012.8|94083.1|94033.1|94085.7|94044.5|94047.3|94003.9|74
1647960890000|2022-03-22 14:54:50|94070|94045|94078.4|94028.4|94086.1|94049.1|94061.2|94023|59
1647960900000|2022-03-22 14:55:00|94080.1|94030.1|94094.8|94044.8|94096|94057.8|94066.9|94028.1|68
1647960910000|2022-03-22 14:55:10|94091.8|94041.8|94087.6|94037.6|94100.3|94064.2|94082.9|94036.8|67
1647960920000|2022-03-22 14:55:20|94087.5|94037.5|94087.1|94037.1|94091|94054.8|94074|94030.6|55
1647960930000|2022-03-22 14:55:30|94074.5|94049.5|94067.9|94042.9|94088.3|94050.9|94066.7|94029.4|64
1647960940000|2022-03-22 14:55:40|94070.8|94045.8|94070.8|94020.8|94084.5|94047.6|94063.9|94015|70
1647960950000|2022-03-22 14:55:50|94066.9|94016.9|94059.5|94009.5|94068.3|94018.3|94057.6|94007.6|66
1647960960000|2022-03-22 14:56:00|94058.9|94008.9|94065.2|94015.2|94065.6|94015.6|94058.4|94008.4|57
1647960970000|2022-03-22 14:56:10|94065.3|94015.3|94064.2|94014.2|94065.5|94015.5|94058.4|94008.4|61
1647960980000|2022-03-22 14:56:20|94063.7|94013.7|94059.8|94009.8|94066.2|94028.6|94044.6|94009.8|64
1647960990000|2022-03-22 14:56:30|94060.1|94010.1|94064.8|94014.8|94067.5|94026.4|94049.7|94008.9|70
1647961000000|2022-03-22 14:56:40|94065.3|94015.3|94063.3|94013.3|94067.4|94032.4|94048|94010.1|62
1647961010000|2022-03-22 14:56:50|94063.6|94013.6|94057.3|94032.3|94064.8|94033.7|94050|94010.8|54
1647961020000|2022-03-22 14:57:00|94057.2|94032.2|94068.5|94018.5|94070.4|94035|94055.5|94018.2|55
1647961030000|2022-03-22 14:57:10|94068.4|94018.4|94058.6|94033.6|94069.5|94042.6|94052.5|94016.2|58
1647961040000|2022-03-22 14:57:20|94058|94033|94068.7|94043.7|94069.6|94044.6|94055.4|94030.4|67
1647961050000|2022-03-22 14:57:30|94067.9|94042.9|94064.3|94039.3|94077.8|94045.3|94062.8|94025.8|77
1647961060000|2022-03-22 14:57:40|94067.8|94042.8|94065.1|94040.1|94073|94048|94061.4|94036.4|68
1647961070000|2022-03-22 14:57:50|94065.3|94040.3|94074.8|94049.8|94078.2|94053.2|94064.6|94039.6|73
1647961080000|2022-03-22 14:58:00|94074|94049|94075|94050|94076.3|94051.3|94071.9|94046.9|58
1647961090000|2022-03-22 14:58:10|94073.1|94048.1|94082.7|94057.7|94082.9|94057.9|94072.8|94047.8|48
1647961100000|2022-03-22 14:58:20|94081|94056|94065.7|94040.7|94086.1|94061.1|94063.9|94038.9|59
1647961110000|2022-03-22 14:58:30|94065.6|94040.6|94048.7|94023.7|94066.9|94041.9|94047.7|94022.7|63
1647961120000|2022-03-22 14:58:40|94048.3|94023.3|94042|94017|94051.1|94026.1|94042|94017|54
1647961130000|2022-03-22 14:58:50|94041.9|94016.9|94029.3|94004.3|94042|94017|94028.8|94003.8|62
1647961140000|2022-03-22 14:59:00|94030.7|94005.7|94037.9|94012.9|94041.1|94016.1|94030.7|94005.7|64
1647961150000|2022-03-22 14:59:10|94040|94015|94081|94056|94083.8|94058.8|94038.3|94013.3|60
1647961160000|2022-03-22 14:59:20|94079.4|94054.4|94088|94063|94089.1|94064.1|94061.4|94036.4|74
1647961170000|2022-03-22 14:59:30|94088.2|94063.2|94088.2|94063.2|94096.8|94071.8|94086.8|94061.8|57
1647961180000|2022-03-22 14:59:40|94087.7|94062.7|94112.9|94087.9|94112.9|94087.9|94087.4|94062.4|55
1647961190000|2022-03-22 14:59:50|94113.5|94088.5|94118.8|94093.8|94131.6|94093.8|94099.3|94060.8|59
1647961200000|2022-03-22 15:00:00|94118.9|94093.9|94113.3|94063.3|94118.9|94093.9|94097.6|94060.5|75
1647961210000|2022-03-22 15:00:10|94103.1|94078.1|94097.6|94072.6|94116.1|94080.9|94096.7|94058.8|71
1647961220000|2022-03-22 15:00:20|94096.6|94071.6|94098.8|94073.8|94102.6|94077.6|94094.4|94069.4|68
1647961230000|2022-03-22 15:00:30|94098.9|94073.9|94086.9|94061.9|94099.3|94074.3|94084.3|94059.3|68
1647961240000|2022-03-22 15:00:40|94087.8|94062.8|94099.1|94074.1|94101.3|94076.3|94086.6|94061.6|59
1647961250000|2022-03-22 15:00:50|94097.4|94072.4|94100.4|94075.4|94100.4|94075.4|94090.5|94065.5|55
1647961260000|2022-03-22 15:01:00|94099.3|94074.3|94109.4|94084.4|94109.9|94084.9|94099.3|94074.3|57
1647961270000|2022-03-22 15:01:10|94109.5|94084.5|94108.7|94083.7|94110.5|94085.5|94100.7|94075.7|65
1647961280000|2022-03-22 15:01:20|94109.9|94084.9|94113.3|94088.3|94119|94094|94108.9|94083.9|60
1647961290000|2022-03-22 15:01:30|94113.6|94088.6|94116.5|94091.5|94119.5|94094.5|94113.2|94088.2|63
1647961300000|2022-03-22 15:01:40|94117.5|94092.5|94120.5|94095.5|94122.8|94097.8|94112.6|94087.6|66
1647961310000|2022-03-22 15:01:50|94121.4|94096.4|94125|94100|94128.2|94103.2|94120|94095|60
1647961320000|2022-03-22 15:02:00|94125.3|94100.3|94120.5|94095.5|94125.3|94100.3|94114.3|94089.3|55
1647961330000|2022-03-22 15:02:10|94120.7|94095.7|94127.5|94102.5|94132|94107|94113.3|94088.3|75
1647961340000|2022-03-22 15:02:20|94127.3|94102.3|94154.6|94129.6|94158|94133|94127.3|94102.3|73
1647961350000|2022-03-22 15:02:30|94156.1|94131.1|94142.3|94117.3|94159|94134|94142.3|94117.3|63
1647961360000|2022-03-22 15:02:40|94143.6|94118.6|94134|94109|94143.8|94118.8|94131.8|94106.8|60
1647961370000|2022-03-22 15:02:50|94134.2|94109.2|94132.3|94107.3|94141.1|94116.1|94131.1|94106.1|63
1647961380000|2022-03-22 15:03:00|94132.8|94107.8|94126.6|94101.6|94154.1|94129.1|94126.6|94101.6|69
1647961390000|2022-03-22 15:03:10|94126.1|94101.1|94159|94134|94161.1|94136.1|94126.1|94101.1|66
1647961400000|2022-03-22 15:03:20|94157.7|94132.7|94158.6|94133.6|94159.9|94134.9|94155|94130|36
1647961410000|2022-03-22 15:03:30|94155.7|94130.7|94149.1|94124.1|94160.6|94135.6|94147|94122|46
1647961420000|2022-03-22 15:03:40|94148.7|94123.7|94160.7|94135.7|94167.5|94142.5|94147.8|94122.8|69
1647961430000|2022-03-22 15:03:50|94160.8|94135.8|94135|94110|94163.4|94138.4|94134.5|94109.5|67
1647961440000|2022-03-22 15:04:00|94134.7|94109.7|94134.7|94109.7|94136|94111|94130|94105|59
1647961450000|2022-03-22 15:04:10|94133.8|94108.8|94142.1|94117.1|94158.6|94133.6|94131.8|94106.8|68
1647961460000|2022-03-22 15:04:20|94144.2|94119.2|94134.3|94109.3|94144.2|94119.2|94132.9|94107.9|46
1647961470000|2022-03-22 15:04:30|94135.2|94110.2|94120|94095|94135.2|94110.2|94119.3|94094.3|61
1647961480000|2022-03-22 15:04:40|94120.2|94095.2|94119.8|94094.8|94121.5|94096.5|94116.3|94091.3|56
1647961490000|2022-03-22 15:04:50|94120|94095|94139.9|94114.9|94141.2|94116.2|94120|94095|52
1647961500000|2022-03-22 15:05:00|94140.2|94115.2|94130.2|94105.2|94140.6|94115.6|94130.2|94105.2|60
1647961510000|2022-03-22 15:05:10|94130.3|94105.3|94135|94110|94136.1|94111.1|94128.9|94103.9|55
1647961520000|2022-03-22 15:05:20|94132.4|94107.4|94128.6|94103.6|94134.2|94109.2|94128.2|94103.2|48
1647961530000|2022-03-22 15:05:30|94129.1|94104.1|94134.4|94109.4|94134.4|94109.4|94126.6|94101.6|51
1647961540000|2022-03-22 15:05:40|94135.1|94110.1|94149.7|94124.7|94150.2|94125.2|94131.6|94106.6|59
1647961550000|2022-03-22 15:05:50|94151.3|94126.3|94164.3|94139.3|94164.3|94139.3|94148.9|94123.9|63
1647961560000|2022-03-22 15:06:00|94164.6|94139.6|94153.3|94128.3|94178.9|94153.9|94153.2|94128.2|69
1647961570000|2022-03-22 15:06:10|94153.1|94128.1|94165.3|94140.3|94168.3|94140.3|94145.9|94117.2|69
1647961580000|2022-03-22 15:06:20|94166.8|94141.8|94174.4|94149.4|94184.3|94151.8|94165.4|94128.6|67
1647961590000|2022-03-22 15:06:30|94174.3|94149.3|94175.4|94150.4|94177.2|94152.2|94170.8|94145.8|54
1647961600000|2022-03-22 15:06:40|94176.4|94151.4|94209.1|94159.1|94209.1|94174.2|94171.9|94146.9|54
1647961610000|2022-03-22 15:06:50|94207.7|94157.7|94181.6|94131.6|94208.6|94165.9|94165.7|94127|70
1647961620000|2022-03-22 15:07:00|94168.4|94143.4|94184.8|94159.8|94185.9|94160.5|94168.4|94130.8|66
1647961630000|2022-03-22 15:07:10|94183.1|94158.1|94191.9|94166.9|94201|94176|94179.3|94154.3|68
1647961640000|2022-03-22 15:07:20|94192.7|94167.7|94194.3|94169.3|94195.7|94170.7|94189.4|94164.4|67
1647961650000|2022-03-22 15:07:30|94193.3|94168.3|94192|94167|94196.3|94171.3|94190.1|94165.1|54
1647961660000|2022-03-22 15:07:40|94189.3|94164.3|94191.9|94166.9|94193.5|94168.5|94189|94164|37
1647961670000|2022-03-22 15:07:50|94191.7|94166.7|94191.2|94166.2|94191.7|94166.7|94184.5|94159.5|48
1647961680000|2022-03-22 15:08:00|94191.5|94166.5|94176.9|94151.9|94197.3|94172.3|94176.3|94151.3|66
1647961690000|2022-03-22 15:08:10|94176.4|94151.4|94177.3|94152.3|94180.1|94155.1|94173.2|94148.2|53
1647961700000|2022-03-22 15:08:20|94176.3|94151.3|94178.4|94153.4|94192.3|94158.9|94173.2|94136.4|51
1647961710000|2022-03-22 15:08:30|94176.9|94151.9|94178.9|94153.9|94196.6|94159.7|94172.4|94138.3|65
1647961720000|2022-03-22 15:08:40|94179.2|94154.2|94182.2|94157.2|94183.7|94158.7|94174.7|94149.7|48
1647961730000|2022-03-22 15:08:50|94182.4|94157.4|94180.1|94155.1|94182.4|94157.4|94173.7|94148.7|52
1647961740000|2022-03-22 15:09:00|94180.3|94155.3|94188.2|94138.2|94193.1|94159.3|94175.3|94136.3|68
1647961750000|2022-03-22 15:09:10|94188.6|94138.6|94177.5|94152.5|94189.9|94155.7|94175.1|94137.5|51
1647961760000|2022-03-22 15:09:20|94174.9|94149.9|94156.5|94131.5|94177.1|94152.1|94153.9|94118.7|71
1647961770000|2022-03-22 15:09:30|94156.9|94131.9|94158.3|94133.3|94172.3|94135.5|94152.7|94115.5|57
1647961780000|2022-03-22 15:09:40|94158.4|94133.4|94163.4|94138.4|94170.4|94145.4|94158.4|94133.4|72
1647961790000|2022-03-22 15:09:50|94163.5|94138.5|94155.1|94130.1|94165.6|94140.6|94152.2|94127.2|66
1647961800000|2022-03-22 15:10:00|94156.9|94131.9|94151.9|94126.9|94156.9|94131.9|94149.7|94124.7|65
1647961810000|2022-03-22 15:10:10|94153.2|94128.2|94157.7|94132.7|94168.6|94134.7|94149.9|94118.6|62
1647961820000|2022-03-22 15:10:20|94154.8|94129.8|94165.9|94140.9|94166.6|94141.6|94153.9|94128.9|56
1647961830000|2022-03-22 15:10:30|94165.7|94140.7|94176.9|94151.9|94177.3|94152.3|94164.2|94139.2|63
1647961840000|2022-03-22 15:10:40|94179|94154|94173.7|94148.7|94180.3|94155.3|94172.1|94147.1|61
1647961850000|2022-03-22 15:10:50|94172.4|94147.4|94184.8|94159.8|94186|94161|94172.4|94147.4|44
1647961860000|2022-03-22 15:11:00|94181.5|94156.5|94186.5|94161.5|94193.9|94168.9|94181.2|94156.2|56
1647961870000|2022-03-22 15:11:10|94188.1|94163.1|94173.2|94148.2|94188.9|94163.9|94169.2|94144.2|68
1647961880000|2022-03-22 15:11:20|94173.6|94148.6|94171.3|94146.3|94189|94153.1|94167.3|94135|65
1647961890000|2022-03-22 15:11:30|94170.8|94145.8|94175.1|94150.1|94183.2|94158.2|94170.8|94145.8|63
1647961900000|2022-03-22 15:11:40|94173.3|94148.3|94177.9|94152.9|94189|94158.2|94171.6|94134.2|67
1647961910000|2022-03-22 15:11:50|94179.1|94154.1|94187.3|94162.3|94202.8|94177.8|94177.6|94143.6|72
1647961920000|2022-03-22 15:12:00|94184.8|94159.8|94188.8|94163.8|94201.6|94171|94183.3|94149.4|68
1647961930000|2022-03-22 15:12:10|94185.1|94160.1|94201.4|94151.4|94203.3|94163.2|94181.7|94148.6|67
1647961940000|2022-03-22 15:12:20|94201.2|94151.2|94206.6|94156.6|94208.8|94158.8|94201.2|94151.2|58
1647961950000|2022-03-22 15:12:30|94206.3|94156.3|94186|94161|94206.9|94166.1|94181|94149.4|63
1647961960000|2022-03-22 15:12:40|94185.9|94160.9|94197.1|94147.1|94200.5|94164.1|94184.2|94146.7|60
1647961970000|2022-03-22 15:12:50|94197.3|94147.3|94203.1|94153.1|94204.2|94165.4|94181.5|94147.3|59
1647961980000|2022-03-22 15:13:00|94188.5|94163.5|94146.3|94121.3|94199.7|94165.8|94146.3|94121.3|70
1647961990000|2022-03-22 15:13:10|94146.7|94121.7|94144.9|94119.9|94158.8|94121.7|94134.9|94102.4|63
1647962000000|2022-03-22 15:13:20|94145.7|94120.7|94143.8|94118.8|94145.7|94120.7|94138|94113|55
1647962010000|2022-03-22 15:13:30|94141.8|94116.8|94143.2|94118.2|94147.9|94122.9|94137.3|94112.3|48
1647962020000|2022-03-22 15:13:40|94142.4|94117.4|94142.1|94117.1|94144.6|94119.6|94138.4|94113.4|51
1647962030000|2022-03-22 15:13:50|94142.4|94117.4|94143.2|94118.2|94145.1|94120.1|94135.8|94110.8|44
1647962040000|2022-03-22 15:14:00|94143.8|94118.8|94138.4|94113.4|94144.6|94119.6|94131.5|94106.5|60
1647962050000|2022-03-22 15:14:10|94138.3|94113.3|94133.3|94108.3|94138.7|94113.7|94127.6|94102.6|52
1647962060000|2022-03-22 15:14:20|94129.9|94104.9|94111.5|94061.5|94137.5|94108.3|94104.7|94054.7|67
1647962070000|2022-03-22 15:14:30|94107.6|94057.6|94084|94059|94112.3|94067.3|94084|94042.4|59
1647962080000|2022-03-22 15:14:40|94100.7|94075.7|94130.2|94105.2|94135.5|94110.5|94100.7|94075.7|68
1647962090000|2022-03-22 15:14:50|94130.5|94105.5|94136|94086|94144.6|94119.6|94117.5|94079.9|70
1647962100000|2022-03-22 15:15:00|94136.9|94086.9|94139.1|94089.1|94142.1|94105.6|94121.3|94076.8|68
1647962110000|2022-03-22 15:15:10|94136.8|94086.8|94143.6|94093.6|94148.7|94098.7|94136.8|94086.8|55
1647962120000|2022-03-22 15:15:20|94147.6|94097.6|94143.6|94093.6|94148.1|94098.1|94139.9|94089.9|42
1647962130000|2022-03-22 15:15:30|94141|94091|94136.2|94086.2|94143.7|94093.7|94133.3|94083.3|51
1647962140000|2022-03-22 15:15:40|94136.1|94086.1|94128.1|94103.1|94138.5|94104|94122.3|94084.3|50
1647962150000|2022-03-22 15:15:50|94128|94103|94119.6|94094.6|94128|94103|94116.9|94091.9|54
1647962160000|2022-03-22 15:16:00|94121.1|94096.1|94120.3|94095.3|94122.6|94097.6|94113.5|94088.5|51
1647962170000|2022-03-22 15:16:10|94120|94095|94114.9|94089.9|94121.4|94096.4|94114.8|94089.8|52
1647962180000|2022-03-22 15:16:20|94117.1|94092.1|94118.9|94093.9|94121.8|94093.9|94105.1|94069.6|63
1647962190000|2022-03-22 15:16:30|94125.6|94100.6|94136.6|94111.6|94137.1|94112.1|94125.6|94100.6|67
1647962200000|2022-03-22 15:16:40|94137|94112|94153.4|94103.4|94157.5|94118.7|94134.8|94102|70
1647962210000|2022-03-22 15:16:50|94153.9|94103.9|94148.8|94123.8|94166.4|94128.8|94148.8|94103.7|64
1647962220000|2022-03-22 15:17:00|94149|94124|94145.9|94120.9|94159.6|94133.1|94141.7|94102.9|71
1647962230000|2022-03-22 15:17:10|94143|94118|94154.7|94104.7|94169.2|94138.8|94143|94103.5|70
1647962240000|2022-03-22 15:17:20|94154.9|94104.9|94163.9|94138.9|94172|94139.3|94148.9|94098.9|71
1647962250000|2022-03-22 15:17:30|94164.4|94139.4|94132.5|94107.5|94184|94145.3|94132.5|94107.5|57
1647962260000|2022-03-22 15:17:40|94128.8|94103.8|94114.5|94064.5|94135|94103.8|94107.8|94064.5|65
1647962270000|2022-03-22 15:17:50|94114.8|94064.8|94090.6|94065.6|94118.1|94080.8|94090.6|94064.7|49
1647962280000|2022-03-22 15:18:00|94090|94065|94114.3|94064.3|94114.3|94077.8|94089.3|94057.6|58
1647962290000|2022-03-22 15:18:10|94113.7|94063.7|94121.7|94096.7|94136.5|94100.2|94111.4|94063.6|52
1647962300000|2022-03-22 15:18:20|94121.1|94096.1|94139.8|94089.8|94143.9|94104.5|94119.8|94081.7|59
1647962310000|2022-03-22 15:18:30|94139.9|94089.9|94139.8|94089.8|94145.7|94106.6|94126.7|94085.4|57
1647962320000|2022-03-22 15:18:40|94140.3|94090.3|94147.9|94097.9|94151.4|94110.1|94134.3|94087.7|62
1647962330000|2022-03-22 15:18:50|94151.4|94101.4|94138.8|94113.8|94153.8|94117.2|94131.4|94092.4|55
1647962340000|2022-03-22 15:19:00|94138.9|94113.9|94149.9|94099.9|94155.1|94116.4|94137|94098.6|57
1647962350000|2022-03-22 15:19:10|94151.9|94101.9|94153.5|94103.5|94154.7|94104.7|94148.6|94098.6|59
1647962360000|2022-03-22 15:19:20|94153.6|94103.6|94148.1|94098.1|94153.7|94114.8|94131.3|94093.5|47
1647962370000|2022-03-22 15:19:30|94144.1|94094.1|94149.1|94099.1|94151.8|94110.9|94128.1|94091.8|52
1647962380000|2022-03-22 15:19:40|94144.2|94094.2|94135.4|94110.4|94148.6|94111.2|94127.1|94093.7|51
1647962390000|2022-03-22 15:19:50|94134.9|94109.9|94129.1|94104.1|94134.9|94109.9|94126.4|94101.4|61
1647962400000|2022-03-22 15:20:00|94128.1|94103.1|94124.4|94099.4|94133.2|94108.2|94123.6|94098.6|62
1647962410000|2022-03-22 15:20:10|94125|94100|94128|94103|94145.6|94111.8|94124.2|94094.7|52
1647962420000|2022-03-22 15:20:20|94129.8|94104.8|94131.6|94106.6|94145.1|94109.4|94129.8|94090.6|48
1647962430000|2022-03-22 15:20:30|94132.2|94107.2|94129.6|94104.6|94139.5|94114.5|94125.3|94100.3|63
1647962440000|2022-03-22 15:20:40|94128.1|94103.1|94131.3|94106.3|94132|94107|94125.6|94100.6|59
1647962450000|2022-03-22 15:20:50|94131.8|94106.8|94122.5|94097.5|94131.8|94106.8|94118.2|94093.2|56
1647962460000|2022-03-22 15:21:00|94122.8|94097.8|94137|94087|94137|94099.7|94118.6|94082.7|50
1647962470000|2022-03-22 15:21:10|94137.1|94087.1|94136.2|94086.2|94137.1|94087.1|94132.8|94082.8|49
1647962480000|2022-03-22 15:21:20|94136.6|94086.6|94142.1|94092.1|94142.1|94104.8|94121.9|94084.3|63
1647962490000|2022-03-22 15:21:30|94141.5|94091.5|94148.9|94098.9|94150.4|94111|94125.2|94088.8|60
1647962500000|2022-03-22 15:21:40|94150|94100|94137.6|94112.6|94154.1|94114.6|94135.4|94092.6|55
1647962510000|2022-03-22 15:21:50|94137.5|94112.5|94153.7|94103.7|94155.2|94115.4|94132.2|94096.5|65
1647962520000|2022-03-22 15:22:00|94151.1|94101.1|94164|94114|94165.5|94122.7|94144.7|94101.1|67
1647962530000|2022-03-22 15:22:10|94162.8|94112.8|94152.6|94127.6|94164.2|94136.2|94152.1|94108.5|65
1647962540000|2022-03-22 15:22:20|94156.2|94131.2|94194.7|94144.7|94196.8|94155.7|94154.8|94129.8|65
1647962550000|2022-03-22 15:22:30|94196|94146|94178.5|94153.5|94196.3|94153.6|94178.2|94135|64
1647962560000|2022-03-22 15:22:40|94175.5|94150.5|94192.8|94142.8|94196.3|94157.4|94175.5|94139.4|56
1647962570000|2022-03-22 15:22:50|94194.4|94144.4|94197.3|94147.3|94200.4|94150.4|94191.3|94141.3|48
1647962580000|2022-03-22 15:23:00|94195.4|94145.4|94173.8|94148.8|94201.5|94161.2|94173.8|94142|55
1647962590000|2022-03-22 15:23:10|94175.8|94150.8|94187.6|94137.6|94188.2|94155.5|94171.3|94134.9|58
1647962600000|2022-03-22 15:23:20|94188|94138|94193.4|94143.4|94195.6|94158|94177.3|94135.5|63
1647962610000|2022-03-22 15:23:30|94195.4|94145.4|94205.1|94155.1|94205.7|94167.5|94184.5|94144.8|54
1647962620000|2022-03-22 15:23:40|94204.8|94154.8|94204.3|94154.3|94209.3|94171.5|94194|94150.1|44
1647962630000|2022-03-22 15:23:50|94207.6|94157.6|94208.6|94183.6|94213.3|94188.3|94203.6|94153.6|54
1647962640000|2022-03-22 15:24:00|94212|94187|94214.9|94189.9|94227.3|94190.6|94208|94176.8|64
1647962650000|2022-03-22 15:24:10|94215.1|94190.1|94227.9|94177.9|94228.6|94192.8|94210.7|94175.4|52
1647962660000|2022-03-22 15:24:20|94228.7|94178.7|94232.3|94182.3|94232.3|94192|94216.7|94175.4|59
1647962670000|2022-03-22 15:24:30|94229.6|94179.6|94221.7|94196.7|94233.6|94196.7|94217.4|94179.6|49
1647962680000|2022-03-22 15:24:40|94218.5|94193.5|94220.5|94195.5|94221.4|94196.4|94217.4|94192.4|40
1647962690000|2022-03-22 15:24:50|94217.7|94192.7|94216.9|94191.9|94221.2|94196.2|94213.5|94188.5|41
1647962700000|2022-03-22 15:25:00|94215.9|94190.9|94215.5|94190.5|94219.8|94194.8|94211.8|94186.8|52
1647962710000|2022-03-22 15:25:10|94213.7|94188.7|94206.9|94181.9|94213.7|94188.7|94200.1|94175.1|52
1647962720000|2022-03-22 15:25:20|94206.8|94181.8|94203.5|94178.5|94211.4|94186.4|94203.5|94178.5|50
1647962730000|2022-03-22 15:25:30|94205.9|94180.9|94177|94152|94207.1|94182.1|94177|94152|49
1647962740000|2022-03-22 15:25:40|94176.9|94151.9|94185.7|94160.7|94186.5|94161.5|94173.8|94148.8|47
1647962750000|2022-03-22 15:25:50|94187.2|94162.2|94186.8|94161.8|94190.3|94165.3|94184.8|94159.8|49
1647962760000|2022-03-22 15:26:00|94187.3|94162.3|94190.6|94165.6|94190.9|94165.9|94185.7|94160.7|34
1647962770000|2022-03-22 15:26:10|94189.7|94164.7|94192.5|94167.5|94198.3|94173.3|94187.8|94162.8|64
1647962780000|2022-03-22 15:26:20|94194.2|94169.2|94189.3|94164.3|94194.2|94169.2|94187.1|94162.1|61
1647962790000|2022-03-22 15:26:30|94188.8|94163.8|94195.3|94170.3|94196.5|94171.5|94186.2|94161.2|60
1647962800000|2022-03-22 15:26:40|94195.8|94170.8|94199.4|94174.4|94200.6|94175.6|94194.5|94169.5|50
1647962810000|2022-03-22 15:26:50|94199.9|94174.9|94199.1|94174.1|94202.6|94177.6|94197|94172|43
1647962820000|2022-03-22 15:27:00|94198.5|94173.5|94204.1|94179.1|94204.8|94179.8|94197.3|94172.3|56
1647962830000|2022-03-22 15:27:10|94202.1|94177.1|94201.8|94176.8|94204.5|94179.5|94200.4|94175.4|46
1647962840000|2022-03-22 15:27:20|94202|94177|94189.4|94164.4|94207.5|94182.5|94181.3|94156.3|70
1647962850000|2022-03-22 15:27:30|94189.5|94164.5|94204.3|94179.3|94206.3|94181.3|94188.4|94163.4|61
1647962860000|2022-03-22 15:27:40|94203.8|94178.8|94219.6|94169.6|94222.8|94186.1|94203.8|94165.9|57
1647962870000|2022-03-22 15:27:50|94205.9|94180.9|94204.5|94179.5|94210.4|94185.4|94204.1|94179.1|53
1647962880000|2022-03-22 15:28:00|94206.6|94181.6|94217.8|94192.8|94221.7|94196.7|94203.6|94178.6|65
1647962890000|2022-03-22 15:28:10|94217.6|94192.6|94219.7|94194.7|94226.3|94201.3|94216.3|94191.3|67
1647962900000|2022-03-22 15:28:20|94219.8|94194.8|94213.9|94188.9|94222.3|94197.3|94212|94187|63
1647962910000|2022-03-22 15:28:30|94214|94189|94214.9|94189.9|94222.3|94197.3|94211.1|94186.1|63
1647962920000|2022-03-22 15:28:40|94214.7|94189.7|94222.5|94197.5|94222.5|94197.5|94211.6|94186.6|68
1647962930000|2022-03-22 15:28:50|94217.6|94192.6|94213.9|94188.9|94222|94197|94213|94188|70
1647962940000|2022-03-22 15:29:00|94214|94189|94212.9|94187.9|94215.6|94190.6|94210.1|94185.1|60
1647962950000|2022-03-22 15:29:10|94213.6|94188.6|94211.5|94186.5|94216.3|94191.3|94206.2|94181.2|59
1647962960000|2022-03-22 15:29:20|94210.9|94185.9|94206.9|94181.9|94213.6|94188.6|94204.7|94179.7|67
1647962970000|2022-03-22 15:29:30|94207.4|94182.4|94207|94182|94211.8|94186.8|94205.4|94180.4|63
1647962980000|2022-03-22 15:29:40|94208.1|94183.1|94200.1|94175.1|94216.7|94191.7|94196.9|94171.9|69
1647962990000|2022-03-22 15:29:50|94199.2|94174.2|94165.1|94140.1|94204.3|94179.3|94147.3|94122.3|71
1647963000000|2022-03-22 15:30:00|94163.4|94138.4|94181.4|94156.4|94185.6|94160.6|94161.4|94136.4|74
1647963010000|2022-03-22 15:30:10|94181.5|94156.5|94215.2|94190.2|94216|94191|94175.9|94150.9|67
1647963020000|2022-03-22 15:30:20|94214.8|94189.8|94173.7|94148.7|94223.5|94198.5|94169.9|94144.9|76
1647963030000|2022-03-22 15:30:30|94173.2|94148.2|94188.1|94163.1|94202.2|94165.4|94170.5|94145.5|65
1647963040000|2022-03-22 15:30:40|94185|94160|94189.4|94164.4|94190.2|94165.2|94183.1|94158.1|61
1647963050000|2022-03-22 15:30:50|94189.7|94164.7|94190.7|94165.7|94208.4|94171.7|94188.5|94152.8|60
1647963060000|2022-03-22 15:31:00|94190.3|94165.3|94193.2|94168.2|94194.2|94169.2|94189.3|94164.3|48
1647963070000|2022-03-22 15:31:10|94193.1|94168.1|94186.2|94161.2|94193.2|94168.2|94184.9|94159.9|40
1647963080000|2022-03-22 15:31:20|94187.9|94162.9|94207.5|94182.5|94212.2|94187.2|94184.3|94159.3|58
1647963090000|2022-03-22 15:31:30|94210.7|94185.7|94214.2|94189.2|94215|94190|94205.9|94180.9|59
1647963100000|2022-03-22 15:31:40|94211.6|94186.6|94207.5|94182.5|94220.1|94195.1|94203.4|94178.4|70
1647963110000|2022-03-22 15:31:50|94206.3|94181.3|94197.8|94172.8|94211.7|94186.7|94197.5|94172.5|51
1647963120000|2022-03-22 15:32:00|94198.2|94173.2|94188.4|94163.4|94200.3|94173.5|94183.2|94150.3|61
1647963130000|2022-03-22 15:32:10|94189.2|94164.2|94187.4|94162.4|94190.5|94165.5|94183.4|94158.4|47
1647963140000|2022-03-22 15:32:20|94184.4|94159.4|94189.3|94164.3|94192.4|94167.4|94184.1|94159.1|36
1647963150000|2022-03-22 15:32:30|94189.1|94164.1|94191.4|94166.4|94194.3|94169.3|94188.5|94163.5|41
1647963160000|2022-03-22 15:32:40|94191.2|94166.2|94187|94162|94195.5|94170.5|94185.1|94160.1|54
1647963170000|2022-03-22 15:32:50|94186.4|94161.4|94194|94169|94198.1|94173.1|94186.4|94161.4|53
1647963180000|2022-03-22 15:33:00|94194.2|94169.2|94199.8|94174.8|94205.7|94180.7|94194.2|94169.2|46
1647963190000|2022-03-22 15:33:10|94202.1|94177.1|94222.8|94197.8|94235.2|94197.8|94202.1|94177.1|61
1647963200000|2022-03-22 15:33:20|94221.2|94196.2|94213|94188|94222.4|94197.4|94211|94186|59
1647963210000|2022-03-22 15:33:30|94212.2|94187.2|94212.4|94187.4|94214.2|94189.2|94209.5|94184.5|38
1647963220000|2022-03-22 15:33:40|94212.7|94187.7|94206.6|94181.6|94213.2|94188.2|94206.6|94181.6|33
1647963230000|2022-03-22 15:33:50|94209.3|94184.3|94203.9|94178.9|94210.4|94185.4|94201.6|94176.6|60
1647963240000|2022-03-22 15:34:00|94203.8|94178.8|94202.3|94177.3|94207.2|94182.2|94202.3|94177.3|54
1647963250000|2022-03-22 15:34:10|94202.7|94177.7|94221.6|94196.6|94222.8|94197.8|94202.5|94177.5|69
1647963260000|2022-03-22 15:34:20|94222.1|94197.1|94221.3|94196.3|94224.3|94199.3|94218.1|94193.1|71
1647963270000|2022-03-22 15:34:30|94221.6|94196.6|94221.2|94196.2|94223.1|94198.1|94218|94193|64
1647963280000|2022-03-22 15:34:40|94222.4|94197.4|94220.4|94195.4|94224.3|94199.3|94213|94188|63
1647963290000|2022-03-22 15:34:50|94222.9|94197.9|94220.1|94195.1|94222.9|94197.9|94211.5|94186.5|72
1647963300000|2022-03-22 15:35:00|94222.8|94197.8|94217.8|94192.8|94225.7|94200.7|94215.8|94190.8|64
1647963310000|2022-03-22 15:35:10|94217.7|94192.7|94220.3|94195.3|94222.5|94197.5|94217.7|94192.7|60
1647963320000|2022-03-22 15:35:20|94217.4|94192.4|94219.2|94194.2|94224.2|94199.2|94214.2|94189.2|65
1647963330000|2022-03-22 15:35:30|94220.2|94195.2|94222.6|94197.6|94224.7|94199.7|94218.9|94193.9|66
1647963340000|2022-03-22 15:35:40|94221.9|94196.9|94188.9|94163.9|94223.7|94198.7|94187|94162|73
1647963350000|2022-03-22 15:35:50|94187.5|94162.5|94182.5|94157.5|94193.3|94168.3|94182.5|94157.5|75
1647963360000|2022-03-22 15:36:00|94180.2|94155.2|94181.6|94156.6|94184.7|94159.7|94178|94153|63
1647963370000|2022-03-22 15:36:10|94181.8|94156.8|94183.7|94158.7|94187.3|94162.3|94181.6|94156.6|63
1647963380000|2022-03-22 15:36:20|94186.5|94161.5|94189.5|94164.5|94191.8|94166.8|94186.3|94161.3|59
1647963390000|2022-03-22 15:36:30|94189.6|94164.6|94182.1|94157.1|94193|94168|94180.9|94155.9|70
1647963400000|2022-03-22 15:36:40|94182.8|94157.8|94183.5|94158.5|94184.6|94159.6|94179.7|94154.7|68
1647963410000|2022-03-22 15:36:50|94183.2|94158.2|94186.2|94161.2|94186.9|94161.9|94183.1|94158.1|56
1647963420000|2022-03-22 15:37:00|94187.1|94162.1|94183.3|94158.3|94187.2|94162.2|94178.6|94153.6|60
1647963430000|2022-03-22 15:37:10|94183.5|94158.5|94184.4|94159.4|94186.7|94161.7|94180.9|94155.9|64
1647963440000|2022-03-22 15:37:20|94184.7|94159.7|94185.9|94160.9|94189.2|94164.2|94182.4|94157.4|61
1647963450000|2022-03-22 15:37:30|94186|94161|94177.2|94152.2|94186|94161|94177.2|94152.2|49
1647963460000|2022-03-22 15:37:40|94176.9|94151.9|94176.1|94151.1|94182|94157|94174.8|94149.8|66
1647963470000|2022-03-22 15:37:50|94175.5|94150.5|94168.5|94143.5|94178.8|94153.8|94167.5|94142.5|66
1647963480000|2022-03-22 15:38:00|94169.2|94144.2|94173.4|94148.4|94178.1|94153.1|94169.2|94144.2|67
1647963490000|2022-03-22 15:38:10|94173|94148|94177.2|94152.2|94178.3|94153.3|94172.3|94147.3|67
1647963500000|2022-03-22 15:38:20|94178|94153|94171.5|94146.5|94178.4|94153.4|94170.6|94145.6|61
1647963510000|2022-03-22 15:38:30|94174|94149|94176.9|94151.9|94178.7|94153.7|94170.5|94145.5|69
1647963520000|2022-03-22 15:38:40|94176.6|94151.6|94179.1|94154.1|94180.1|94155.1|94173.2|94148.2|70
1647963530000|2022-03-22 15:38:50|94178|94153|94177.7|94152.7|94183.9|94158.9|94176.3|94151.3|74
1647963540000|2022-03-22 15:39:00|94178.8|94153.8|94181.6|94156.6|94182|94157|94175.9|94150.9|68
1647963550000|2022-03-22 15:39:10|94179.4|94154.4|94181.5|94156.5|94183.6|94158.6|94174.8|94149.8|65
1647963560000|2022-03-22 15:39:20|94181.6|94156.6|94201.9|94176.9|94212.4|94177.5|94179.2|94154.2|68
1647963570000|2022-03-22 15:39:30|94196.8|94171.8|94192.8|94167.8|94198.3|94173.3|94185.9|94160.9|70
1647963580000|2022-03-22 15:39:40|94192.6|94167.6|94193.7|94168.7|94195.2|94170.2|94187.3|94162.3|66
1647963590000|2022-03-22 15:39:50|94193.5|94168.5|94207.5|94182.5|94211|94184.6|94190.9|94161|76
1647963600000|2022-03-22 15:40:00|94208.6|94183.6|94217.3|94192.3|94220.7|94195.7|94208.6|94183.6|70
1647963610000|2022-03-22 15:40:10|94218.3|94193.3|94237.7|94212.7|94241|94216|94212.3|94187.3|70
1647963620000|2022-03-22 15:40:20|94234.7|94209.7|94233.5|94208.5|94235.9|94210.9|94229.2|94204.2|67
1647963630000|2022-03-22 15:40:30|94232.7|94207.7|94216.9|94191.9|94232.7|94207.7|94216.9|94191.9|66
1647963640000|2022-03-22 15:40:40|94216.8|94191.8|94207.4|94182.4|94217.2|94192.2|94204.5|94179.5|67
1647963650000|2022-03-22 15:40:50|94207.2|94182.2|94204.1|94179.1|94208|94183|94197.6|94172.6|55
1647963660000|2022-03-22 15:41:00|94203.9|94178.9|94237.3|94212.3|94238.8|94213.8|94201|94176|60
1647963670000|2022-03-22 15:41:10|94232.2|94207.2|94253.4|94203.4|94254.4|94220.5|94231.7|94200.9|73
1647963680000|2022-03-22 15:41:20|94253.1|94203.1|94224|94199|94254.3|94215.1|94223.9|94185.4|73
1647963690000|2022-03-22 15:41:30|94220.4|94195.4|94220.4|94170.4|94234.7|94195.4|94216.5|94167.3|74
1647963700000|2022-03-22 15:41:40|94217.8|94167.8|94221.7|94171.7|94225|94175|94215.8|94165.8|57
1647963710000|2022-03-22 15:41:50|94221.3|94171.3|94187.7|94162.7|94229.3|94179.3|94186.6|94156.7|57
1647963720000|2022-03-22 15:42:00|94189.2|94164.2|94191.7|94166.7|94205.2|94168.9|94185.5|94148.5|66
1647963730000|2022-03-22 15:42:10|94191.5|94166.5|94185.9|94160.9|94192.7|94167.7|94184.8|94159.8|60
1647963740000|2022-03-22 15:42:20|94186.4|94161.4|94220.2|94195.2|94224.5|94199.5|94186.4|94161.4|66
1647963750000|2022-03-22 15:42:30|94223.8|94198.8|94224.5|94199.5|94249.2|94211|94220.3|94185.8|71
1647963760000|2022-03-22 15:42:40|94222.7|94197.7|94206.6|94181.6|94243|94205.6|94206.6|94181.6|70
1647963770000|2022-03-22 15:42:50|94218.5|94168.5|94198.4|94173.4|94221|94180.4|94195.4|94160.7|71
1647963780000|2022-03-22 15:43:00|94198.7|94173.7|94209|94159|94209|94173.7|94191.8|94153|64
1647963790000|2022-03-22 15:43:10|94208.8|94158.8|94199.3|94174.3|94209.8|94174.8|94193.5|94155.4|68
1647963800000|2022-03-22 15:43:20|94197|94172|94217.5|94192.5|94222|94197|94196.7|94171.7|58
1647963810000|2022-03-22 15:43:30|94219.9|94194.9|94242.9|94192.9|94242.9|94205.8|94216.8|94191.8|60
1647963820000|2022-03-22 15:43:40|94243.1|94193.1|94223.9|94198.9|94244.2|94208|94223.2|94192.6|68
1647963830000|2022-03-22 15:43:50|94223.4|94198.4|94219.8|94194.8|94225|94200|94216.6|94191.6|61
1647963840000|2022-03-22 15:44:00|94219.6|94194.6|94246.9|94221.9|94250.3|94225.3|94219.6|94194.6|60
1647963850000|2022-03-22 15:44:10|94246.1|94221.1|94234.9|94209.9|94247.6|94222.6|94231.4|94206.4|62
1647963860000|2022-03-22 15:44:20|94234.4|94209.4|94237.3|94212.3|94240.7|94215.7|94230.1|94205.1|64
1647963870000|2022-03-22 15:44:30|94236.8|94211.8|94231|94206|94238.3|94213.3|94225.3|94200.3|68
1647963880000|2022-03-22 15:44:40|94231.1|94206.1|94222.2|94197.2|94233.6|94208.6|94222.2|94197.2|63
1647963890000|2022-03-22 15:44:50|94227.2|94202.2|94228|94203|94230.2|94205.2|94223.9|94198.9|54
1647963900000|2022-03-22 15:45:00|94228.1|94203.1|94219.6|94194.6|94231.7|94206.7|94216.7|94191.7|65
1647963910000|2022-03-22 15:45:10|94213.3|94188.3|94228.7|94178.7|94228.7|94196|94211.6|94177.8|61
1647963920000|2022-03-22 15:45:20|94227.6|94177.6|94217.1|94192.1|94228.3|94194|94208.8|94174.7|58
1647963930000|2022-03-22 15:45:30|94217|94192|94212|94187|94221|94196|94210.9|94185.9|59
1647963940000|2022-03-22 15:45:40|94212.3|94187.3|94216.7|94191.7|94217.5|94192.5|94211.5|94186.5|68
1647963950000|2022-03-22 15:45:50|94217.2|94192.2|94216.4|94191.4|94217.4|94192.4|94213.7|94188.7|44
1647963960000|2022-03-22 15:46:00|94216.3|94191.3|94220.9|94195.9|94223.4|94198.4|94214.3|94189.3|56
1647963970000|2022-03-22 15:46:10|94221|94196|94214.2|94189.2|94221.1|94196.1|94210.1|94185.1|62
1647963980000|2022-03-22 15:46:20|94214.3|94189.3|94220.9|94195.9|94223.9|94198.9|94213.5|94188.5|60
1647963990000|2022-03-22 15:46:30|94221.2|94196.2|94217.1|94192.1|94221.9|94196.9|94215.9|94190.9|64
1647964000000|2022-03-22 15:46:40|94216.5|94191.5|94215|94190|94218.2|94193.2|94214.4|94189.4|49
1647964010000|2022-03-22 15:46:50|94215.2|94190.2|94213.3|94188.3|94218.1|94193.1|94204|94179|60
1647964020000|2022-03-22 15:47:00|94212.8|94187.8|94214.9|94189.9|94218.2|94193.2|94211|94186|70
1647964030000|2022-03-22 15:47:10|94215.3|94190.3|94190.5|94165.5|94215.3|94190.3|94190.5|94165.5|67
1647964040000|2022-03-22 15:47:20|94192.9|94167.9|94193.1|94168.1|94198.8|94173.8|94191.3|94166.3|71
1647964050000|2022-03-22 15:47:30|94192.2|94167.2|94201.4|94176.4|94204.5|94179.5|94192.2|94167.2|63
1647964060000|2022-03-22 15:47:40|94202.5|94177.5|94207.3|94182.3|94207.9|94182.9|94200.4|94175.4|50
1647964070000|2022-03-22 15:47:50|94205.5|94180.5|94212.4|94187.4|94226|94188|94205.5|94173.4|56
1647964080000|2022-03-22 15:48:00|94212.6|94187.6|94248.6|94223.6|94252.7|94223.6|94211.5|94186.5|59
1647964090000|2022-03-22 15:48:10|94247.6|94222.6|94238|94213|94250|94225|94233.1|94208.1|65
1647964100000|2022-03-22 15:48:20|94234.6|94209.6|94224|94199|94245.4|94209.6|94217.7|94183.4|62
1647964110000|2022-03-22 15:48:30|94223.1|94198.1|94237.2|94212.2|94244.5|94219.5|94221.5|94196.5|71
1647964120000|2022-03-22 15:48:40|94238.4|94213.4|94230.8|94205.8|94254.2|94219.9|94229.9|94200.6|74
1647964130000|2022-03-22 15:48:50|94233.2|94208.2|94244.8|94219.8|94244.8|94219.8|94231.1|94206.1|65
1647964140000|2022-03-22 15:49:00|94245.1|94220.1|94249|94199|94254.4|94220.1|94235.2|94199|68
1647964150000|2022-03-22 15:49:10|94248.9|94198.9|94248.3|94198.3|94253|94211|94235.2|94196|61
1647964160000|2022-03-22 15:49:20|94250.7|94200.7|94256.3|94231.3|94256.6|94231.6|94247|94200.7|64
1647964170000|2022-03-22 15:49:30|94255.1|94230.1|94253.8|94228.8|94256.5|94231.5|94249.2|94224.2|61
1647964180000|2022-03-22 15:49:40|94254.9|94229.9|94257.1|94232.1|94257.7|94232.7|94250.4|94225.4|65
1647964190000|2022-03-22 15:49:50|94256.2|94231.2|94257.5|94232.5|94261.1|94236.1|94254.5|94229.5|57
1647964200000|2022-03-22 15:50:00|94260.5|94235.5|94253.1|94228.1|94260.9|94235.9|94249.5|94224.5|57
1647964210000|2022-03-22 15:50:10|94250.8|94225.8|94253.3|94228.3|94255.3|94230.3|94250.8|94225.8|59
1647964220000|2022-03-22 15:50:20|94250|94225|94255.2|94230.2|94257.3|94232.3|94247.6|94222.6|67
1647964230000|2022-03-22 15:50:30|94251.3|94226.3|94238.6|94213.6|94256.7|94231.7|94236.4|94211.4|68
1647964240000|2022-03-22 15:50:40|94250.3|94200.3|94232.8|94207.8|94256.7|94215|94231.4|94196.6|67
1647964250000|2022-03-22 15:50:50|94232.3|94207.3|94228.1|94203.1|94234.7|94209.7|94228.1|94203.1|66
1647964260000|2022-03-22 15:51:00|94229.6|94204.6|94224.3|94199.3|94243.6|94207.5|94222.9|94184.1|69
1647964270000|2022-03-22 15:51:10|94226.6|94201.6|94221.5|94196.5|94241.2|94203.7|94219.1|94182.2|67
1647964280000|2022-03-22 15:51:20|94223.7|94198.7|94224.4|94199.4|94235.2|94200|94217.5|94180.9|72
1647964290000|2022-03-22 15:51:30|94224.3|94199.3|94221.6|94196.6|94234.5|94199.8|94215.9|94182.5|63
1647964300000|2022-03-22 15:51:40|94222.5|94197.5|94216.7|94191.7|94223.6|94198.6|94212.6|94187.6|60
1647964310000|2022-03-22 15:51:50|94215.1|94190.1|94242.5|94192.5|94244.5|94201|94208.3|94173.6|69
1647964320000|2022-03-22 15:52:00|94241.2|94191.2|94238.9|94213.9|94248.7|94214.8|94228.1|94189.9|69
1647964330000|2022-03-22 15:52:10|94235.9|94210.9|94255.8|94230.8|94258|94233|94235.9|94210.9|74
1647964340000|2022-03-22 15:52:20|94256|94231|94267.9|94242.9|94270.8|94245.8|94254.8|94229.8|72
1647964350000|2022-03-22 15:52:30|94264.4|94239.4|94279|94229|94282.6|94246.2|94263.7|94228.2|73
1647964360000|2022-03-22 15:52:40|94279.8|94229.8|94265.1|94240.1|94282.7|94246.8|94263.2|94228.3|68
1647964370000|2022-03-22 15:52:50|94265.8|94240.8|94265.1|94240.1|94270.4|94245.4|94263.4|94238.4|66
1647964380000|2022-03-22 15:53:00|94265.2|94240.2|94251.8|94226.8|94268.8|94243.8|94251.8|94226.8|71
1647964390000|2022-03-22 15:53:10|94248.9|94223.9|94267|94242|94268.8|94243.8|94245.9|94220.9|68
1647964400000|2022-03-22 15:53:20|94267.2|94242.2|94263.8|94238.8|94268.2|94243.2|94260.6|94235.6|68
1647964410000|2022-03-22 15:53:30|94267.6|94242.6|94267.5|94242.5|94273.3|94248.3|94262|94237|62
1647964420000|2022-03-22 15:53:40|94269.5|94244.5|94269.2|94244.2|94285.4|94250.7|94266.1|94234.2|60
1647964430000|2022-03-22 15:53:50|94269.4|94244.4|94261.9|94236.9|94274|94249|94259.1|94234.1|77
1647964440000|2022-03-22 15:54:00|94263.6|94238.6|94236.2|94186.2|94263.6|94238.6|94221.2|94185.3|71
1647964450000|2022-03-22 15:54:10|94235.6|94185.6|94266.1|94241.1|94266.1|94241.1|94222.9|94185.6|77
1647964460000|2022-03-22 15:54:20|94268.5|94243.5|94269.1|94244.1|94272.7|94247.7|94260.7|94235.7|73
1647964470000|2022-03-22 15:54:30|94270.2|94245.2|94272.7|94247.7|94274.5|94249.5|94266.2|94241.2|73
1647964480000|2022-03-22 15:54:40|94271.7|94246.7|94264.7|94239.7|94271.7|94246.7|94264.3|94239.3|73
1647964490000|2022-03-22 15:54:50|94264.5|94239.5|94247.3|94222.3|94266.7|94241.7|94247.3|94209.9|61
1647964500000|2022-03-22 15:55:00|94247|94222|94240.7|94215.7|94264.4|94228.5|94239.7|94209|74
1647964510000|2022-03-22 15:55:10|94244.5|94219.5|94255.1|94230.1|94257.3|94232.3|94243.5|94218.5|61
1647964520000|2022-03-22 15:55:20|94253.9|94228.9|94229.7|94179.7|94260.9|94231.7|94217.9|94178.3|70
1647964530000|2022-03-22 15:55:30|94230.2|94180.2|94226.8|94201.8|94234.5|94209.5|94219.2|94169.2|71
1647964540000|2022-03-22 15:55:40|94225.6|94200.6|94241.5|94216.5|94247.8|94216.5|94225|94192.3|72
1647964550000|2022-03-22 15:55:50|94242.6|94217.6|94247.5|94222.5|94248.1|94223.1|94239.4|94214.4|60
1647964560000|2022-03-22 15:56:00|94246.6|94221.6|94264|94239|94267|94242|94243.5|94218.5|68
1647964570000|2022-03-22 15:56:10|94263.9|94238.9|94269.5|94244.5|94274.6|94245.6|94261.3|94222.8|57
1647964580000|2022-03-22 15:56:20|94269.7|94244.7|94267.8|94242.8|94283.1|94249|94266.6|94229.6|60
1647964590000|2022-03-22 15:56:30|94268|94243|94241|94216|94268.7|94243.7|94241|94204.6|64
1647964600000|2022-03-22 15:56:40|94242.3|94217.3|94241.5|94216.5|94246.3|94221.3|94241.2|94216.2|48
1647964610000|2022-03-22 15:56:50|94243.6|94218.6|94233.1|94208.1|94249.5|94224.5|94229|94193|55
1647964620000|2022-03-22 15:57:00|94232.2|94207.2|94246.8|94221.8|94253.2|94226.3|94228.4|94196.9|72
1647964630000|2022-03-22 15:57:10|94248|94223|94249.5|94224.5|94256.3|94231.3|94246.3|94221.3|66
1647964640000|2022-03-22 15:57:20|94249.6|94224.6|94251.1|94226.1|94251.9|94226.9|94241.6|94216.6|65
1647964650000|2022-03-22 15:57:30|94249.3|94224.3|94221.7|94196.7|94249.3|94224.3|94218.8|94193.7|74
1647964660000|2022-03-22 15:57:40|94221.6|94196.6|94215.6|94190.6|94222.9|94197.9|94209.2|94184.2|69
1647964670000|2022-03-22 15:57:50|94214.8|94189.8|94222.4|94197.4|94226.2|94201.2|94214.5|94189.5|71
1647964680000|2022-03-22 15:58:00|94224.7|94199.7|94207.7|94182.7|94225.8|94200.8|94200.6|94175.6|61
1647964690000|2022-03-22 15:58:10|94209.2|94184.2|94215.3|94190.3|94217.3|94192.3|94204.1|94179.1|66
1647964700000|2022-03-22 15:58:20|94213.8|94188.8|94206.7|94181.7|94218.6|94193.6|94201|94176|67
1647964710000|2022-03-22 15:58:30|94209.9|94184.9|94221.4|94196.4|94235.3|94210.3|94209.9|94184.9|70
1647964720000|2022-03-22 15:58:40|94224.6|94199.6|94244.5|94219.5|94246.2|94221.2|94219.3|94194.3|72
1647964730000|2022-03-22 15:58:50|94242.4|94217.4|94198.4|94173.4|94242.5|94217.5|94194.6|94169.6|72
1647964740000|2022-03-22 15:59:00|94198.7|94173.7|94189.2|94164.2|94201.9|94176.9|94189.2|94164.2|64
1647964750000|2022-03-22 15:59:10|94192.1|94167.1|94198.1|94173.1|94201.3|94176.3|94187.6|94162.6|69
1647964760000|2022-03-22 15:59:20|94198.2|94173.2|94206.9|94181.9|94207.5|94182.5|94196.7|94171.7|61
1647964770000|2022-03-22 15:59:30|94207.2|94182.2|94199.2|94174.2|94210.1|94185.1|94194.4|94169.4|69
1647964780000|2022-03-22 15:59:40|94201.2|94176.2|94196.6|94171.6|94205.4|94180.4|94184.3|94159.3|74
1647964790000|2022-03-22 15:59:50|94196.7|94171.7|94209.5|94184.5|94209.6|94184.6|94186|94161|68
1647964800000|2022-03-22 16:00:00|94210.8|94185.8|94198.2|94173.2|94213.1|94188.1|94194.5|94169.5|66
1647964810000|2022-03-22 16:00:10|94197.7|94172.7|94199.7|94174.7|94210.1|94185.1|94195.4|94170.4|68
1647964820000|2022-03-22 16:00:20|94198.6|94173.6|94207|94182|94224|94199|94198.6|94173.6|70
1647964830000|2022-03-22 16:00:30|94205.4|94180.4|94206.6|94181.6|94224.2|94199.2|94205.4|94180.4|62
1647964840000|2022-03-22 16:00:40|94205.6|94180.6|94205|94180|94211.3|94186.3|94202.7|94177.7|57
1647964850000|2022-03-22 16:00:50|94205.3|94180.3|94199.9|94174.9|94205.3|94180.3|94193.2|94168.2|67
1647964860000|2022-03-22 16:01:00|94199.6|94174.6|94200.1|94175.1|94226|94191.9|94194.5|94154.5|63
1647964870000|2022-03-22 16:01:10|94198|94173|94204.2|94179.2|94222.8|94185.9|94193.6|94157.3|61
1647964880000|2022-03-22 16:01:20|94204.1|94179.1|94210.1|94185.1|94221.7|94186.7|94204.1|94170.6|53
1647964890000|2022-03-22 16:01:30|94206.6|94181.6|94196.1|94171.1|94206.6|94181.6|94193.8|94168.8|65
1647964900000|2022-03-22 16:01:40|94197.2|94172.2|94191.2|94166.2|94205.8|94180.8|94191.2|94166.2|54
1647964910000|2022-03-22 16:01:50|94192|94167|94183.8|94158.8|94192.1|94167.1|94181.6|94156.6|53
1647964920000|2022-03-22 16:02:00|94183.6|94158.6|94211.3|94186.3|94219.7|94187|94183.6|94158.6|66
1647964930000|2022-03-22 16:02:10|94211.7|94186.7|94209.2|94184.2|94214|94189|94205.4|94180.4|56
1647964940000|2022-03-22 16:02:20|94211.8|94186.8|94218.4|94193.4|94226.5|94195.1|94211.8|94176.5|56
1647964950000|2022-03-22 16:02:30|94218.7|94193.7|94227.3|94177.3|94236.7|94199.2|94215.1|94176.8|38
1647964960000|2022-03-22 16:02:40|94226.8|94176.8|94222.5|94197.5|94233.8|94197.5|94221.9|94176.8|36
1647964970000|2022-03-22 16:02:50|94222.6|94197.6|94235.6|94210.6|94246.3|94221.3|94222.4|94197.4|52
1647964980000|2022-03-22 16:03:00|94235.2|94210.2|94226|94201|94239.1|94214.1|94224.6|94199.6|53
1647964990000|2022-03-22 16:03:10|94225.6|94200.6|94218.2|94193.2|94226.6|94201.6|94217.7|94192.7|41
1647965000000|2022-03-22 16:03:20|94217.8|94192.8|94218.9|94193.9|94219.8|94194.8|94216.7|94191.7|34
1647965010000|2022-03-22 16:03:30|94218.7|94193.7|94213|94188|94218.7|94193.7|94207.9|94182.9|40
1647965020000|2022-03-22 16:03:40|94213.4|94188.4|94211.2|94186.2|94216|94191|94208|94183|41
1647965030000|2022-03-22 16:03:50|94210.4|94185.4|94217.3|94192.3|94218.2|94193.2|94210.3|94185.3|39
1647965040000|2022-03-22 16:04:00|94217.6|94192.6|94225.1|94200.1|94225.9|94200.9|94216.5|94191.5|51
1647965050000|2022-03-22 16:04:10|94225.2|94200.2|94222.1|94197.1|94225.3|94200.3|94221.5|94196.5|43
1647965060000|2022-03-22 16:04:20|94221.8|94196.8|94212.2|94187.2|94228.2|94199|94212.2|94178.2|47
1647965070000|2022-03-22 16:04:30|94210.4|94185.4|94216.8|94191.8|94217.6|94192.6|94210.4|94185.4|54
1647965080000|2022-03-22 16:04:40|94216.7|94191.7|94204.9|94179.9|94218.9|94193.9|94204.1|94179.1|44
1647965090000|2022-03-22 16:04:50|94202.7|94177.7|94199.7|94174.7|94204.5|94179.5|94199.7|94174.7|37
1647965100000|2022-03-22 16:05:00|94199.8|94174.8|94192.5|94167.5|94202.4|94177.4|94192.3|94167.3|44
1647965110000|2022-03-22 16:05:10|94192.4|94167.4|94192.5|94167.5|94197.8|94172.8|94191.1|94166.1|41
1647965120000|2022-03-22 16:05:20|94192.6|94167.6|94192.3|94167.3|94195|94170|94190.6|94165.6|44
1647965130000|2022-03-22 16:05:30|94192.6|94167.6|94195.9|94170.9|94195.9|94170.9|94190|94165|47
1647965140000|2022-03-22 16:05:40|94195.2|94170.2|94199.8|94174.8|94202.3|94177.3|94192.7|94167.7|56
1647965150000|2022-03-22 16:05:50|94198.2|94173.2|94199.4|94174.4|94201.7|94176.7|94195.8|94170.8|47
1647965160000|2022-03-22 16:06:00|94198.6|94173.6|94219.1|94194.1|94219.5|94194.5|94198.6|94173.6|55
1647965170000|2022-03-22 16:06:10|94218.3|94193.3|94233|94208|94252|94224.5|94217.7|94192.7|57
1647965180000|2022-03-22 16:06:20|94232.3|94207.3|94226.6|94201.6|94248.2|94210.7|94226.1|94189|60
1647965190000|2022-03-22 16:06:30|94225.9|94200.9|94222.1|94197.1|94227.5|94202.5|94218.8|94193.8|63
1647965200000|2022-03-22 16:06:40|94221.6|94196.6|94219|94194|94221.7|94196.7|94216.8|94191.8|49
1647965210000|2022-03-22 16:06:50|94218.4|94193.4|94217.5|94192.5|94220.4|94195.4|94213.9|94188.9|51
1647965220000|2022-03-22 16:07:00|94217.1|94192.1|94221|94196|94223.3|94198.3|94214|94189|46
1647965230000|2022-03-22 16:07:10|94220.9|94195.9|94235.4|94210.4|94237.3|94212.3|94220.5|94195.5|55
1647965240000|2022-03-22 16:07:20|94235.9|94210.9|94221.7|94196.7|94235.9|94210.9|94220.2|94183.6|59
1647965250000|2022-03-22 16:07:30|94222.4|94197.4|94229.9|94204.9|94245.6|94220.6|94222.2|94192.9|62
1647965260000|2022-03-22 16:07:40|94229.8|94204.8|94239.6|94189.6|94242.9|94204.8|94222.7|94185.7|63
1647965270000|2022-03-22 16:07:50|94238.9|94188.9|94222.8|94197.8|94238.9|94198.5|94215.3|94184.1|48
1647965280000|2022-03-22 16:08:00|94224.6|94199.6|94255.6|94230.6|94258.4|94233.4|94224.6|94199.6|62
1647965290000|2022-03-22 16:08:10|94255.9|94230.9|94255.6|94230.6|94256.1|94231.1|94251.3|94226.3|46
1647965300000|2022-03-22 16:08:20|94255.4|94230.4|94255.3|94230.3|94257.1|94232.1|94253.2|94228.2|48
1647965310000|2022-03-22 16:08:30|94255.2|94230.2|94255.7|94230.7|94258.1|94233.1|94252.3|94227.3|36
1647965320000|2022-03-22 16:08:40|94255.1|94230.1|94265.9|94240.9|94269.2|94244.2|94255.1|94230.1|59
1647965330000|2022-03-22 16:08:50|94266|94241|94267.5|94242.5|94268.3|94243.3|94266|94241|33
1647965340000|2022-03-22 16:09:00|94267.6|94242.6|94275.3|94250.3|94275.5|94250.5|94267|94242|37
1647965350000|2022-03-22 16:09:10|94275.8|94250.8|94285.4|94260.4|94287.3|94262.3|94274|94249|54
1647965360000|2022-03-22 16:09:20|94285.8|94260.8|94292.4|94267.4|94299.4|94274.4|94284.7|94259.7|59
1647965370000|2022-03-22 16:09:30|94292.3|94267.3|94288.6|94263.6|94303.7|94278.7|94284.9|94259.9|56
1647965380000|2022-03-22 16:09:40|94288|94263|94314.7|94289.7|94314.7|94289.7|94284.8|94259.8|60
1647965390000|2022-03-22 16:09:50|94315.8|94290.8|94309.7|94259.7|94335.3|94294.9|94304.7|94254.7|77
1647965400000|2022-03-22 16:10:00|94308.3|94258.3|94315.6|94265.6|94316.8|94266.8|94305.8|94255.8|52
1647965410000|2022-03-22 16:10:10|94319.3|94269.3|94326.1|94276.1|94328|94287.9|94307.8|94269.3|63
1647965420000|2022-03-22 16:10:20|94326.3|94276.3|94311.3|94286.3|94326.3|94288|94311.3|94268.3|52
1647965430000|2022-03-22 16:10:30|94324.2|94274.2|94338.9|94288.9|94340.7|94294.4|94315.1|94272.8|63
1647965440000|2022-03-22 16:10:40|94338.8|94288.8|94323.1|94298.1|94340.1|94300.7|94323.1|94286.8|53
1647965450000|2022-03-22 16:10:50|94323.8|94298.8|94333.8|94283.8|94336.6|94300.3|94321.5|94282.5|45
1647965460000|2022-03-22 16:11:00|94334.1|94284.1|94332.9|94282.9|94335.5|94285.5|94332.9|94282.9|37
1647965470000|2022-03-22 16:11:10|94335.7|94285.7|94342.3|94292.3|94345.5|94295.5|94335.3|94285.3|53
1647965480000|2022-03-22 16:11:20|94341.3|94291.3|94340.7|94290.7|94345.6|94295.6|94338.7|94288.7|55
1647965490000|2022-03-22 16:11:30|94341|94291|94341.5|94291.5|94344.5|94294.5|94339|94289|39
1647965500000|2022-03-22 16:11:40|94341.6|94291.6|94340.6|94290.6|94342.8|94292.8|94335.5|94285.5|46
1647965510000|2022-03-22 16:11:50|94340.7|94290.7|94326.8|94301.8|94340.7|94304.8|94326.7|94290|29
1647965520000|2022-03-22 16:12:00|94326.7|94301.7|94329.5|94304.5|94345.3|94307.9|94326.5|94286.8|43
1647965530000|2022-03-22 16:12:10|94330.3|94305.3|94320.1|94295.1|94340|94308.5|94320.1|94280.8|60
1647965540000|2022-03-22 16:12:20|94318.6|94293.6|94333.7|94283.7|94337.4|94299|94318.6|94279.6|58
1647965550000|2022-03-22 16:12:30|94333.2|94283.2|94358|94308|94358.5|94317.7|94313.3|94271.8|65
1647965560000|2022-03-22 16:12:40|94360.4|94310.4|94357.8|94307.8|94363|94313|94357.8|94307.8|40
1647965570000|2022-03-22 16:12:50|94358.1|94308.1|94360|94310|94361.1|94311.1|94357.8|94307.8|35
1647965580000|2022-03-22 16:13:00|94360.1|94310.1|94365.8|94340.8|94365.8|94340.8|94357.8|94310.1|41
1647965590000|2022-03-22 16:13:10|94364.9|94339.9|94350.3|94325.3|94378.9|94343.5|94350.3|94312.1|53
1647965600000|2022-03-22 16:13:20|94361.2|94311.2|94360.3|94310.3|94376.1|94340.6|94353.1|94308.2|64
1647965610000|2022-03-22 16:13:30|94359.3|94309.3|94362.4|94337.4|94373.1|94339.2|94359|94309|54
1647965620000|2022-03-22 16:13:40|94362.3|94337.3|94361.2|94336.2|94362.3|94337.3|94359.2|94334.2|66
1647965630000|2022-03-22 16:13:50|94361.5|94336.5|94363.9|94338.9|94365.8|94340.8|94353.5|94328.5|63
1647965640000|2022-03-22 16:14:00|94363.6|94338.6|94360|94335|94364.9|94339.9|94349.5|94324.5|63
1647965650000|2022-03-22 16:14:10|94361.3|94336.3|94367.1|94342.1|94367.5|94342.5|94359.7|94334.7|53
1647965660000|2022-03-22 16:14:20|94366.9|94341.9|94379.9|94354.9|94382.8|94357.8|94361|94336|48
1647965670000|2022-03-22 16:14:30|94380.8|94355.8|94377.1|94352.1|94393.2|94357.3|94376.7|94338.9|56
1647965680000|2022-03-22 16:14:40|94377|94352|94394.7|94344.7|94394.7|94354|94375|94342.9|46
1647965690000|2022-03-22 16:14:50|94394.8|94344.8|94392.9|94342.9|94398.1|94348.1|94390.5|94340.5|72
1647965700000|2022-03-22 16:15:00|94392.7|94342.7|94401.9|94351.9|94401.9|94362.9|94387.3|94342.5|42
1647965710000|2022-03-22 16:15:10|94401.3|94351.3|94392.4|94367.4|94401.3|94371.1|94389.1|94350.9|39
1647965720000|2022-03-22 16:15:20|94392.1|94367.1|94404.6|94379.6|94414|94383.2|94391.5|94355.2|55
1647965730000|2022-03-22 16:15:30|94403.6|94378.6|94413.8|94388.8|94417|94392|94401.6|94376.6|43
1647965740000|2022-03-22 16:15:40|94413.4|94388.4|94414.4|94364.4|94420.1|94390.8|94405.4|94363.8|56
1647965750000|2022-03-22 16:15:50|94416.5|94366.5|94423.8|94398.8|94431.1|94404.3|94406.6|94364.9|64
1647965760000|2022-03-22 16:16:00|94435.2|94385.2|94423.7|94398.7|94435.2|94402.9|94420.3|94381.2|57
1647965770000|2022-03-22 16:16:10|94422.5|94397.5|94422.8|94372.8|94433.4|94399.7|94417.3|94372.4|52
1647965780000|2022-03-22 16:16:20|94423.8|94373.8|94419.6|94394.6|94423.9|94398.2|94416.7|94367.9|65
1647965790000|2022-03-22 16:16:30|94420.2|94395.2|94413.6|94363.6|94420.8|94395.8|94403|94363|62
1647965800000|2022-03-22 16:16:40|94413.7|94363.7|94424.6|94399.6|94426.5|94401.5|94409.4|94359.4|61
1647965810000|2022-03-22 16:16:50|94423.6|94398.6|94425.2|94400.2|94427.5|94402.5|94419.9|94394.9|62
1647965820000|2022-03-22 16:17:00|94425.1|94400.1|94425.4|94400.4|94426.8|94401.8|94421.3|94396.3|62
1647965830000|2022-03-22 16:17:10|94424.3|94399.3|94419.4|94369.4|94428.4|94403.4|94407.3|94367.6|66
1647965840000|2022-03-22 16:17:20|94419.5|94369.5|94415.4|94365.4|94424.3|94387.2|94401.3|94363.2|63
1647965850000|2022-03-22 16:17:30|94415.1|94365.1|94413|94388|94421.4|94388|94398.6|94361.7|46
1647965860000|2022-03-22 16:17:40|94416.6|94391.6|94397.5|94372.5|94426.7|94393.2|94397.5|94355|57
1647965870000|2022-03-22 16:17:50|94394.7|94369.7|94408.8|94358.8|94411.7|94373.1|94394.7|94357|43
1647965880000|2022-03-22 16:18:00|94409.9|94359.9|94418.2|94368.2|94419.6|94369.6|94409.3|94359.3|51
1647965890000|2022-03-22 16:18:10|94418.6|94368.6|94416.8|94366.8|94418.6|94368.6|94413.1|94363.1|60
1647965900000|2022-03-22 16:18:20|94417|94367|94426.3|94401.3|94428|94403|94413.4|94366|53
1647965910000|2022-03-22 16:18:30|94426.2|94401.2|94417.1|94367.1|94426.9|94401.9|94410.4|94364.9|65
1647965920000|2022-03-22 16:18:40|94417.7|94367.7|94414.1|94364.1|94418.9|94368.9|94410.9|94360.9|55
1647965930000|2022-03-22 16:18:50|94413.6|94363.6|94412.1|94362.1|94415.4|94376.7|94400.4|94359.8|34
1647965940000|2022-03-22 16:19:00|94412.5|94362.5|94411.3|94361.3|94412.5|94369.5|94394.3|94354|64
1647965950000|2022-03-22 16:19:10|94411.1|94361.1|94409.5|94359.5|94412.4|94362.4|94408.2|94358.2|30
1647965960000|2022-03-22 16:19:20|94410|94360|94408.3|94358.3|94410.9|94360.9|94408.2|94358.2|21
1647965970000|2022-03-22 16:19:30|94408.2|94358.2|94409.9|94359.9|94411.2|94374.3|94394.4|94355.4|39
1647965980000|2022-03-22 16:19:40|94410|94360|94410.4|94360.4|94412.1|94375.2|94393.2|94354.4|35
1647965990000|2022-03-22 16:19:50|94407.6|94357.6|94406.5|94356.5|94410.9|94360.9|94402.4|94352.4|49
1647966000000|2022-03-22 16:20:00|94406.2|94356.2|94395.2|94345.2|94410.6|94360.6|94394.7|94344.7|54
1647966010000|2022-03-22 16:20:10|94395.3|94345.3|94408.2|94383.2|94422.9|94383.2|94394.3|94345.3|66
1647966020000|2022-03-22 16:20:20|94407.3|94382.3|94423.2|94373.2|94424.2|94388.1|94406.9|94372.8|44
1647966030000|2022-03-22 16:20:30|94424|94374|94420.3|94370.3|94431|94396.1|94410.9|94369.5|51
1647966040000|2022-03-22 16:20:40|94420.1|94370.1|94418.8|94393.8|94436.2|94399|94416.9|94369.6|64
1647966050000|2022-03-22 16:20:50|94419.1|94394.1|94422.5|94397.5|94424.9|94399.9|94417.9|94392.9|46
1647966060000|2022-03-22 16:21:00|94422.2|94397.2|94394.2|94369.2|94422.2|94397.2|94393.7|94354.8|65
1647966070000|2022-03-22 16:21:10|94394.6|94369.6|94418.2|94368.2|94418.3|94386.8|94393.3|94363.2|64
1647966080000|2022-03-22 16:21:20|94418|94368|94452|94402|94452.3|94410.2|94410.8|94368|45
1647966090000|2022-03-22 16:21:30|94450.7|94400.7|94449.8|94399.8|94453.6|94403.6|94448.2|94398.2|40
1647966100000|2022-03-22 16:21:40|94450.2|94400.2|94481.9|94431.9|94484.3|94444.6|94450.2|94400.2|50
1647966110000|2022-03-22 16:21:50|94479.7|94429.7|94454.4|94404.4|94484.4|94434.4|94451.5|94401.5|68
1647966120000|2022-03-22 16:22:00|94454.5|94404.5|94442.7|94392.7|94457.9|94407.9|94441.3|94391.3|49
1647966130000|2022-03-22 16:22:10|94441.5|94391.5|94437.5|94387.5|94441.5|94391.5|94432.5|94382.5|60
1647966140000|2022-03-22 16:22:20|94437.1|94387.1|94433.6|94383.6|94437.9|94387.9|94432.7|94382.7|58
1647966150000|2022-03-22 16:22:30|94433.7|94383.7|94437.1|94387.1|94441.5|94391.5|94428.3|94378.3|56
1647966160000|2022-03-22 16:22:40|94437|94387|94453.2|94403.2|94453.2|94405.1|94430.1|94382.8|50
1647966170000|2022-03-22 16:22:50|94453.9|94403.9|94465.4|94415.4|94470.3|94420.3|94453.9|94403.9|51
1647966180000|2022-03-22 16:23:00|94465.1|94415.1|94464.8|94414.8|94465.1|94415.1|94462.3|94412.3|31
1647966190000|2022-03-22 16:23:10|94465.6|94415.6|94462|94412|94466.6|94416.6|94462|94412|31
1647966200000|2022-03-22 16:23:20|94461.6|94411.6|94464.5|94414.5|94469.4|94419.4|94458.4|94408.4|48
1647966210000|2022-03-22 16:23:30|94464.9|94414.9|94454.4|94404.4|94466.2|94416.2|94454.2|94404.2|55
1647966220000|2022-03-22 16:23:40|94455.2|94405.2|94467.1|94417.1|94468.8|94418.8|94454.6|94404.6|47
1647966230000|2022-03-22 16:23:50|94467.2|94417.2|94466.9|94416.9|94469.4|94419.4|94464.4|94414.4|45
1647966240000|2022-03-22 16:24:00|94466.8|94416.8|94469.8|94419.8|94477|94436.2|94457.6|94415.3|54
1647966250000|2022-03-22 16:24:10|94469.6|94419.6|94473.6|94423.6|94475.2|94425.2|94469.6|94419.6|48
1647966260000|2022-03-22 16:24:20|94473.8|94423.8|94475.4|94425.4|94478.1|94428.1|94471.3|94421.3|44
1647966270000|2022-03-22 16:24:30|94475.6|94425.6|94472.3|94422.3|94477.8|94427.8|94472.1|94422.1|36
1647966280000|2022-03-22 16:24:40|94472.2|94422.2|94475.3|94425.3|94476.6|94426.6|94470|94420|45
1647966290000|2022-03-22 16:24:50|94475.4|94425.4|94476.1|94426.1|94477.4|94427.4|94474.7|94424.7|44
1647966300000|2022-03-22 16:25:00|94476|94426|94501.6|94451.6|94501.9|94469.6|94470.2|94426|56
1647966310000|2022-03-22 16:25:10|94501.5|94451.5|94506.3|94456.3|94506.4|94456.4|94498.9|94448.9|36
1647966320000|2022-03-22 16:25:20|94505.5|94480.5|94535.8|94485.8|94540|94503.8|94496|94447.2|67
1647966330000|2022-03-22 16:25:30|94535.5|94485.5|94533.3|94483.3|94536.6|94486.6|94530.6|94480.6|59
1647966340000|2022-03-22 16:25:40|94534.7|94484.7|94533.5|94483.5|94538.2|94488.2|94533.4|94483.4|39
1647966350000|2022-03-22 16:25:50|94531.7|94481.7|94526.6|94476.6|94532.8|94482.8|94523.4|94473.4|44
1647966360000|2022-03-22 16:26:00|94526.5|94476.5|94529.4|94479.4|94532|94482|94525.8|94475.8|48
1647966370000|2022-03-22 16:26:10|94527.2|94477.2|94528.1|94478.1|94529.2|94479.2|94524.5|94474.5|50
1647966380000|2022-03-22 16:26:20|94526.9|94476.9|94489.4|94464.4|94530.9|94481.4|94487.6|94450.7|63
1647966390000|2022-03-22 16:26:30|94489.7|94464.7|94506.5|94456.5|94509|94477.7|94480.9|94437.7|64
1647966400000|2022-03-22 16:26:40|94505.6|94455.6|94490.3|94440.3|94511.8|94473.6|94489.1|94439.1|49
1647966410000|2022-03-22 16:26:50|94492.9|94442.9|94471.1|94421.1|94492.9|94448|94463.9|94413.9|45
1647966420000|2022-03-22 16:27:00|94473|94423|94473.8|94423.8|94474.7|94424.7|94472|94422|32
1647966430000|2022-03-22 16:27:10|94474|94424|94465.5|94415.5|94474|94424|94454.5|94404.5|49
1647966440000|2022-03-22 16:27:20|94463.5|94413.5|94462|94412|94464.6|94414.6|94456|94406|46
1647966450000|2022-03-22 16:27:30|94463.9|94413.9|94472.8|94422.8|94476|94426|94463.9|94413.9|41
1647966460000|2022-03-22 16:27:40|94473|94423|94467.3|94417.3|94473|94423|94466.6|94416.6|28
1647966470000|2022-03-22 16:27:50|94469.8|94419.8|94473.3|94423.3|94473.3|94423.3|94468.6|94418.6|32
1647966480000|2022-03-22 16:28:00|94473.4|94423.4|94473|94423|94481.8|94431.8|94468.2|94418.2|47
1647966490000|2022-03-22 16:28:10|94473.6|94423.6|94476.3|94426.3|94477.7|94427.7|94471.4|94421.4|51
1647966500000|2022-03-22 16:28:20|94477.1|94427.1|94442.5|94392.5|94477.1|94427.1|94440|94390|53
1647966510000|2022-03-22 16:28:30|94443.9|94393.9|94436.3|94386.3|94445.5|94395.5|94433.3|94383.3|50
1647966520000|2022-03-22 16:28:40|94436.5|94386.5|94440.7|94390.7|94442.5|94392.5|94434.6|94384.6|36
1647966530000|2022-03-22 16:28:50|94437.1|94387.1|94470.9|94420.9|94470.9|94434.8|94435.6|94385.6|47
1647966540000|2022-03-22 16:29:00|94469.6|94419.6|94454.1|94404.1|94470.6|94420.6|94451.5|94401.5|50
1647966550000|2022-03-22 16:29:10|94453.5|94403.5|94486.1|94436.1|94486.1|94446.9|94453.5|94403.5|59
1647966560000|2022-03-22 16:29:20|94484.7|94434.7|94494.4|94444.4|94496.2|94459.1|94474.8|94434.7|53
1647966570000|2022-03-22 16:29:30|94493.9|94443.9|94491.9|94441.9|94494.1|94455.8|94474.3|94439.9|37
1647966580000|2022-03-22 16:29:40|94494.7|94444.7|94505.1|94455.1|94506.6|94465.9|94490.9|94444.7|47
1647966590000|2022-03-22 16:29:50|94504.8|94454.8|94527.6|94477.6|94529.2|94479.2|94503.8|94453.8|64
1647966600000|2022-03-22 16:30:00|94527.9|94477.9|94523.2|94473.2|94529.1|94479.1|94522|94472|47
1647966610000|2022-03-22 16:30:10|94521.8|94471.8|94517.6|94467.6|94523.7|94473.7|94516.9|94466.9|52
1647966620000|2022-03-22 16:30:20|94517.7|94467.7|94523.1|94473.1|94527.6|94477.6|94516.7|94466.7|64
1647966630000|2022-03-22 16:30:30|94524|94474|94519.7|94469.7|94525.9|94475.9|94519.7|94469.7|40
1647966640000|2022-03-22 16:30:40|94519.4|94469.4|94525.5|94475.5|94536.2|94505.7|94515.5|94469.4|62
1647966650000|2022-03-22 16:30:50|94524.8|94474.8|94518.7|94468.7|94525.5|94475.5|94517.4|94467.4|46
1647966660000|2022-03-22 16:31:00|94518.8|94468.8|94542.6|94517.6|94545.1|94518.8|94518.4|94468.4|63
1647966670000|2022-03-22 16:31:10|94542.1|94517.1|94556.3|94531.3|94556.9|94531.9|94542.1|94517.1|46
1647966680000|2022-03-22 16:31:20|94556.1|94531.1|94556.3|94531.3|94556.6|94531.6|94550.2|94525.2|40
1647966690000|2022-03-22 16:31:30|94557.7|94532.7|94691|94610.2|94692.6|94624.8|94554.3|94529.3|61
1647966700000|2022-03-22 16:31:40|94684|94634|94672.6|94622.6|94702.5|94652.5|94662.1|94619.9|76
1647966710000|2022-03-22 16:31:50|94673.3|94623.3|94634.8|94584.8|94677.2|94627.2|94634.8|94571.2|59
1647966720000|2022-03-22 16:32:00|94634|94584|94621.9|94571.9|94647.3|94584|94601.1|94501.3|78
1647966730000|2022-03-22 16:32:10|94612.7|94562.7|94600.2|94550.2|94612.7|94562.7|94577.4|94513.1|72
1647966740000|2022-03-22 16:32:20|94601.6|94551.6|94671.4|94621.4|94677.5|94623.1|94600.7|94549.6|75
1647966750000|2022-03-22 16:32:30|94675|94625|94650.7|94600.7|94690.9|94640.9|94630.6|94550.7|77
1647966760000|2022-03-22 16:32:40|94645.1|94595.1|94643.3|94571.2|94684.1|94634.1|94630.6|94571.2|73
1647966770000|2022-03-22 16:32:50|94643.1|94571.1|94631.3|94581.3|94643.1|94584.8|94617.6|94567.6|60
1647966780000|2022-03-22 16:33:00|94631.5|94581.5|94631.7|94581.7|94639.4|94589.4|94628.7|94578.7|44
1647966790000|2022-03-22 16:33:10|94631.5|94581.5|94617.6|94567.6|94631.9|94581.9|94615.3|94565.3|51
1647966800000|2022-03-22 16:33:20|94618.8|94568.8|94622.1|94572.1|94626.1|94576.1|94617.7|94567.7|48
1647966810000|2022-03-22 16:33:30|94621.9|94571.9|94620|94595|94625.2|94595|94610.7|94568|50
1647966820000|2022-03-22 16:33:40|94619.6|94594.6|94626.9|94576.9|94637.4|94596.9|94619.6|94576.2|63
1647966830000|2022-03-22 16:33:50|94627.2|94577.2|94624.7|94574.7|94629.2|94579.2|94624.1|94574.1|43
1647966840000|2022-03-22 16:34:00|94624.3|94574.3|94622.4|94572.4|94626|94576|94620.9|94570.9|41
1647966850000|2022-03-22 16:34:10|94622.2|94572.2|94627|94577|94629.2|94579.2|94622.2|94572.2|41
1647966860000|2022-03-22 16:34:20|94627.1|94577.1|94626.2|94576.2|94627.7|94577.7|94626.1|94576.1|37
1647966870000|2022-03-22 16:34:30|94625.5|94575.5|94645.3|94595.3|94647.2|94608.6|94621.8|94571.8|51
1647966880000|2022-03-22 16:34:40|94645.4|94595.4|94643.3|94593.3|94646.2|94596.2|94642.6|94592.6|44
1647966890000|2022-03-22 16:34:50|94642.7|94592.7|94666.2|94616.2|94667|94617|94637|94587|71
1647966900000|2022-03-22 16:35:00|94665.7|94615.7|94645.9|94595.9|94668|94618|94645.4|94595.4|71
1647966910000|2022-03-22 16:35:10|94644.4|94594.4|94631.6|94581.6|94644.4|94594.4|94631.4|94581.4|64
1647966920000|2022-03-22 16:35:20|94632.5|94582.5|94626.7|94576.7|94632.5|94582.5|94624|94574|62
1647966930000|2022-03-22 16:35:30|94624.6|94574.6|94591.3|94541.3|94624.6|94574.6|94590.1|94540.1|58
1647966940000|2022-03-22 16:35:40|94591.2|94541.2|94593.8|94543.8|94595.5|94545.5|94589.4|94539.4|35
1647966950000|2022-03-22 16:35:50|94594|94544|94583.2|94533.2|94595.4|94545.4|94581.8|94531.8|41
1647966960000|2022-03-22 16:36:00|94583.7|94533.7|94586.5|94536.5|94596.7|94557.5|94582.5|94533.5|43
1647966970000|2022-03-22 16:36:10|94587|94537|94584.8|94534.8|94594.9|94569.9|94570.4|94532.1|36
1647966980000|2022-03-22 16:36:20|94585.2|94535.2|94585.9|94535.9|94621.4|94586.7|94581.9|94534|63
1647966990000|2022-03-22 16:36:30|94585.5|94535.5|94598.8|94573.8|94599.8|94574.8|94583.1|94535.5|56
1647967000000|2022-03-22 16:36:40|94599.1|94574.1|94613.9|94563.9|94614.1|94575.1|94597.1|94561.5|28
1647967010000|2022-03-22 16:36:50|94613.8|94563.8|94597.8|94572.8|94614.1|94575.7|94597.7|94563|20
1647967020000|2022-03-22 16:37:00|94598.3|94573.3|94604.3|94579.3|94616.8|94581.7|94598.3|94566.8|44
1647967030000|2022-03-22 16:37:10|94616.4|94566.4|94616.8|94566.8|94619|94577.4|94602.4|94561.7|45
1647967040000|2022-03-22 16:37:20|94618|94568|94616.8|94566.8|94619.5|94578.4|94603.3|94564|42
1647967050000|2022-03-22 16:37:30|94617.1|94567.1|94612.9|94562.9|94639.4|94602.7|94603.9|94562.9|54
1647967060000|2022-03-22 16:37:40|94612.7|94562.7|94606.4|94556.4|94640.6|94606.1|94605.9|94555.9|70
1647967070000|2022-03-22 16:37:50|94606.1|94556.1|94608.3|94558.3|94609.1|94559.1|94605.3|94555.3|38
1647967080000|2022-03-22 16:38:00|94608|94558|94610.4|94560.4|94610.6|94560.6|94607.5|94557.5|36
1647967090000|2022-03-22 16:38:10|94609.8|94559.8|94605.3|94555.3|94610.5|94560.5|94605.2|94555.2|35
1647967100000|2022-03-22 16:38:20|94605.4|94555.4|94601.7|94551.7|94606.7|94556.7|94601.2|94551.2|47
1647967110000|2022-03-22 16:38:30|94601.8|94551.8|94606.2|94556.2|94606.7|94556.7|94600.8|94550.8|50
1647967120000|2022-03-22 16:38:40|94606.5|94556.5|94610|94560|94612|94562|94606.5|94556.5|41
1647967130000|2022-03-22 16:38:50|94609.9|94559.9|94606.4|94556.4|94611.1|94568.9|94593.8|94556.3|41
1647967140000|2022-03-22 16:39:00|94607.1|94557.1|94606.5|94556.5|94608.5|94558.5|94604.6|94554.6|53
1647967150000|2022-03-22 16:39:10|94607.3|94557.3|94610.2|94560.2|94610.7|94560.7|94606.3|94556.3|27
1647967160000|2022-03-22 16:39:20|94609.1|94559.1|94592.6|94567.6|94609.1|94568.3|94587.1|94551.4|60
1647967170000|2022-03-22 16:39:30|94594.1|94569.1|94598.2|94548.2|94599.1|94569.4|94580.2|94539|55
1647967180000|2022-03-22 16:39:40|94598.8|94548.8|94595.2|94545.2|94598.9|94559.1|94583.1|94544|55
1647967190000|2022-03-22 16:39:50|94594.8|94544.8|94599.8|94549.8|94600.2|94550.2|94594.2|94544.2|33
1647967200000|2022-03-22 16:40:00|94599.9|94549.9|94596.3|94546.3|94601.8|94551.8|94595.2|94545.2|50
1647967210000|2022-03-22 16:40:10|94595.1|94545.1|94579.7|94529.7|94595.2|94549.5|94567.7|94525.3|60
1647967220000|2022-03-22 16:40:20|94579.5|94529.5|94587.3|94537.3|94589.3|94539.3|94572.5|94522.5|70
1647967230000|2022-03-22 16:40:30|94588.1|94538.1|94617.1|94567.1|94617.5|94567.5|94581.6|94532.4|66
1647967240000|2022-03-22 16:40:40|94616.3|94566.3|94602.9|94577.9|94618.5|94579.9|94601.6|94563.7|50
1647967250000|2022-03-22 16:40:50|94603.3|94578.3|94595.4|94545.4|94615.3|94578.6|94585.3|94545.4|58
1647967260000|2022-03-22 16:41:00|94595.2|94545.2|94593.8|94543.8|94604.5|94579.5|94579.1|94541.6|74
1647967270000|2022-03-22 16:41:10|94594.1|94544.1|94607.1|94557.1|94614.1|94564.5|94573.2|94523.2|72
1647967280000|2022-03-22 16:41:20|94606|94556|94604|94579|94618.4|94583.2|94598|94548|67
1647967290000|2022-03-22 16:41:30|94604.2|94579.2|94612.3|94587.3|94623.8|94587.3|94600.5|94573.1|50
1647967300000|2022-03-22 16:41:40|94611.7|94586.7|94608.8|94583.8|94613.7|94588.7|94608.4|94583.4|33
1647967310000|2022-03-22 16:41:50|94608.7|94583.7|94589|94539|94615.9|94583.7|94588.1|94513.8|68
1647967320000|2022-03-22 16:42:00|94588.7|94538.7|94599.4|94574.4|94601.8|94575.9|94583|94537.1|59
1647967330000|2022-03-22 16:42:10|94599.7|94574.7|94617.1|94567.1|94617.8|94578.7|94598.5|94560|50
1647967340000|2022-03-22 16:42:20|94616.7|94566.7|94623|94573|94625|94587.8|94605.4|94566.7|48
1647967350000|2022-03-22 16:42:30|94625.8|94575.8|94611.7|94586.7|94625.9|94590.2|94611.2|94575.8|38
1647967360000|2022-03-22 16:42:40|94611.6|94586.6|94610.2|94585.2|94612.8|94587.8|94609.9|94584.9|32
1647967370000|2022-03-22 16:42:50|94610.5|94585.5|94613.3|94588.3|94613.5|94588.5|94609.9|94584.9|27
1647967380000|2022-03-22 16:43:00|94611.8|94586.8|94609.5|94584.5|94613.6|94588.6|94609|94584|36
1647967390000|2022-03-22 16:43:10|94609.3|94584.3|94625.5|94575.5|94625.5|94586.9|94609|94574.5|19
1647967400000|2022-03-22 16:43:20|94624.3|94574.3|94620.7|94570.7|94624.4|94587.6|94610.1|94570.5|45
1647967410000|2022-03-22 16:43:30|94621.4|94571.4|94618.7|94568.7|94624.9|94586.7|94610.3|94567.4|37
1647967420000|2022-03-22 16:43:40|94618.5|94568.5|94614.9|94564.9|94619|94569|94614.4|94564.4|46
1647967430000|2022-03-22 16:43:50|94615|94565|94615.8|94565.8|94618.8|94578.8|94602.5|94563.5|50
1647967440000|2022-03-22 16:44:00|94616.1|94566.1|94619.1|94569.1|94621.3|94581.8|94603|94565|52
1647967450000|2022-03-22 16:44:10|94619.6|94569.6|94602.2|94577.2|94620.9|94583.7|94602.2|94569.1|43
1647967460000|2022-03-22 16:44:20|94601.9|94576.9|94602.5|94552.5|94614.3|94577.7|94593|94548.6|55
1647967470000|2022-03-22 16:44:30|94602.3|94552.3|94596|94546|94606.5|94556.5|94587.7|94537.7|63
1647967480000|2022-03-22 16:44:40|94596.6|94546.6|94613.3|94563.3|94613.3|94563.3|94593.2|94543.2|70
1647967490000|2022-03-22 16:44:50|94613|94563|94632.1|94582.1|94636.7|94598.9|94604.5|94554.5|64
1647967500000|2022-03-22 16:45:00|94629.5|94579.5|94609.5|94584.5|94638.2|94589.8|94609.5|94575.1|51
1647967510000|2022-03-22 16:45:10|94611.3|94586.3|94649|94599|94651.5|94601.5|94610|94585|67
1647967520000|2022-03-22 16:45:20|94649.3|94599.3|94638.9|94588.9|94651.3|94606.6|94610.3|94573.5|59
1647967530000|2022-03-22 16:45:30|94638.6|94588.6|94622.7|94597.7|94640.8|94599.2|94614.8|94578|52
1647967540000|2022-03-22 16:45:40|94622.8|94597.8|94633.8|94583.8|94638.1|94598.7|94619|94582|51
1647967550000|2022-03-22 16:45:50|94634.1|94584.1|94635.5|94585.5|94638.1|94601.1|94618|94582.1|62
1647967560000|2022-03-22 16:46:00|94635.6|94585.6|94607.3|94582.3|94635.6|94593.1|94602|94566.9|70
1647967570000|2022-03-22 16:46:10|94607.8|94582.8|94608.2|94583.2|94608.3|94583.3|94605.1|94580.1|46
1647967580000|2022-03-22 16:46:20|94607.4|94582.4|94604.4|94579.4|94617.5|94582.4|94598.1|94567.3|53
1647967590000|2022-03-22 16:46:30|94605.9|94580.9|94614.1|94589.1|94615.2|94590.2|94604.2|94579.2|46
1647967600000|2022-03-22 16:46:40|94615.3|94590.3|94590.8|94540.8|94615.3|94590.3|94584.7|94539.8|63
1647967610000|2022-03-22 16:46:50|94590.1|94540.1|94585.6|94535.6|94592.1|94549.7|94570.1|94535.4|42
1647967620000|2022-03-22 16:47:00|94586.7|94536.7|94588|94538|94588|94549.9|94572.4|94536.1|49
1647967630000|2022-03-22 16:47:10|94587.9|94537.9|94589.7|94564.7|94592.3|94565.6|94581|94536.9|53
1647967640000|2022-03-22 16:47:20|94591.5|94566.5|94594.9|94569.9|94595.5|94570.5|94590.6|94565.6|54
1647967650000|2022-03-22 16:47:30|94595|94570|94573.1|94548.1|94597.2|94572.2|94573.1|94548.1|53
1647967660000|2022-03-22 16:47:40|94574|94549|94574.7|94549.7|94579.7|94554.7|94571.9|94546.9|51
1647967670000|2022-03-22 16:47:50|94575|94550|94571.9|94546.9|94587.8|94552.4|94571.8|94535.4|50
1647967680000|2022-03-22 16:48:00|94572.7|94547.7|94585.8|94560.8|94587|94562|94572.7|94547.7|64
1647967690000|2022-03-22 16:48:10|94585|94560|94578.1|94553.1|94598|94562.2|94577|94545.2|48
1647967700000|2022-03-22 16:48:20|94578|94553|94590.1|94565.1|94596.4|94565.1|94576.6|94546.4|47
1647967710000|2022-03-22 16:48:30|94602.3|94552.3|94594.5|94569.5|94603.6|94569.5|94589.6|94552.3|42
1647967720000|2022-03-22 16:48:40|94594.4|94569.4|94584.9|94559.9|94594.5|94569.5|94584.7|94559.7|50
1647967730000|2022-03-22 16:48:50|94584.8|94559.8|94586.2|94561.2|94589.8|94564.8|94584.8|94559.8|46
1647967740000|2022-03-22 16:49:00|94589.2|94564.2|94594.6|94569.6|94597.2|94572.2|94589.2|94564.2|40
1647967750000|2022-03-22 16:49:10|94596.2|94571.2|94585.1|94560.1|94596.2|94571.2|94585|94560|48
1647967760000|2022-03-22 16:49:20|94585|94560|94596.6|94571.6|94598.7|94573.7|94585|94560|42
1647967770000|2022-03-22 16:49:30|94596.4|94571.4|94595.4|94570.4|94597.3|94572.3|94594.2|94569.2|42
1647967780000|2022-03-22 16:49:40|94594.8|94569.8|94593.3|94568.3|94597.3|94572.3|94593.1|94568.1|35
1647967790000|2022-03-22 16:49:50|94594.9|94569.9|94594.6|94569.6|94607.6|94570.8|94591|94557.6|42
1647967800000|2022-03-22 16:50:00|94595.6|94570.6|94596.6|94571.6|94597.4|94572.4|94592.2|94567.2|56
1647967810000|2022-03-22 16:50:10|94596.1|94571.1|94597.3|94572.3|94597.8|94572.8|94596.1|94571.1|34
1647967820000|2022-03-22 16:50:20|94597.4|94572.4|94600|94575|94600|94575|94597.4|94572.4|23
1647967830000|2022-03-22 16:50:30|94600.9|94575.9|94594.3|94569.3|94601.4|94576.4|94589.8|94564.8|56
1647967840000|2022-03-22 16:50:40|94594.6|94569.6|94598.9|94573.9|94602.8|94577.8|94593.7|94568.7|48
1647967850000|2022-03-22 16:50:50|94599.2|94574.2|94600.2|94575.2|94601.4|94576.4|94598.9|94573.9|36
1647967860000|2022-03-22 16:51:00|94600.8|94575.8|94600.4|94575.4|94602.2|94577.2|94600|94575|31
1647967870000|2022-03-22 16:51:10|94599.8|94574.8|94599.6|94574.6|94600.7|94575.7|94597.4|94572.4|39
1647967880000|2022-03-22 16:51:20|94599.9|94574.9|94600|94575|94601.4|94576.4|94598.7|94573.7|49
1647967890000|2022-03-22 16:51:30|94599.9|94574.9|94597.6|94572.6|94601.6|94576.6|94597.2|94572.2|43
1647967900000|2022-03-22 16:51:40|94597.5|94572.5|94597.7|94572.7|94598.4|94573.4|94596|94571|30
1647967910000|2022-03-22 16:51:50|94597.8|94572.8|94597.6|94572.6|94597.9|94572.9|94596.8|94571.8|22
1647967920000|2022-03-22 16:52:00|94597.8|94572.8|94598.7|94573.7|94601.9|94576.9|94597.5|94572.5|18
1647967930000|2022-03-22 16:52:10|94599|94574|94599.5|94574.5|94601.2|94576.2|94597.3|94572.3|31
1647967940000|2022-03-22 16:52:20|94599|94574|94599.7|94574.7|94601.5|94576.5|94593.6|94568.6|38
1647967950000|2022-03-22 16:52:30|94602.9|94577.9|94597.5|94572.5|94604.4|94579.4|94597.5|94572.5|40
1647967960000|2022-03-22 16:52:40|94598.4|94573.4|94595.3|94570.3|94599|94574|94595.3|94570.3|40
1647967970000|2022-03-22 16:52:50|94595.4|94570.4|94596|94571|94596.2|94571.2|94594|94569|37
1647967980000|2022-03-22 16:53:00|94595.7|94570.7|94594.1|94569.1|94599.1|94574.1|94593.4|94568.4|26
1647967990000|2022-03-22 16:53:10|94593.8|94568.8|94593.4|94568.4|94595|94570|94592.9|94567.9|23
1647968000000|2022-03-22 16:53:20|94593.3|94568.3|94591.2|94566.2|94594.2|94569.2|94591.2|94566.2|15
1647968010000|2022-03-22 16:53:30|94592.7|94567.7|94591.6|94566.6|94593.3|94568.3|94591.4|94566.4|23
1647968020000|2022-03-22 16:53:40|94591.8|94566.8|94592.5|94567.5|94593.6|94568.6|94590.8|94565.8|23
1647968030000|2022-03-22 16:53:50|94593.1|94568.1|94591.2|94566.2|94593.4|94568.4|94590.8|94565.8|20
1647968040000|2022-03-22 16:54:00|94590.5|94565.5|94591.4|94566.4|94594.9|94569.9|94590.5|94565.5|27
1647968050000|2022-03-22 16:54:10|94593.3|94568.3|94592.6|94567.6|94593.7|94568.7|94591.6|94566.6|17
1647968060000|2022-03-22 16:54:20|94593.1|94568.1|94579.3|94554.3|94593.9|94568.9|94578.7|94553.7|53
1647968070000|2022-03-22 16:54:30|94578.4|94553.4|94589.4|94564.4|94590|94565|94578.4|94553.4|45
1647968080000|2022-03-22 16:54:40|94589.2|94564.2|94582.4|94557.4|94589.6|94564.6|94581.8|94556.8|42
1647968090000|2022-03-22 16:54:50|94582.7|94557.7|94582.8|94557.8|94584.1|94559.1|94581.6|94556.6|20
1647968100000|2022-03-22 16:55:00|94583.6|94558.6|94582.7|94557.7|94583.9|94558.9|94581.2|94556.2|29
1647968110000|2022-03-22 16:55:10|94582.5|94557.5|94578.6|94553.6|94586.4|94561.4|94576.9|94551.9|44
1647968120000|2022-03-22 16:55:20|94578.9|94553.9|94578.5|94553.5|94581.2|94556.2|94577.9|94552.9|41
1647968130000|2022-03-22 16:55:30|94578.3|94553.3|94577.2|94552.2|94579.3|94554.3|94577|94552|28
1647968140000|2022-03-22 16:55:40|94576.5|94551.5|94578.8|94553.8|94579.4|94554.4|94576.5|94551.5|34
1647968150000|2022-03-22 16:55:50|94578.2|94553.2|94585.3|94560.3|94588.2|94563.2|94576.5|94551.5|33
1647968160000|2022-03-22 16:56:00|94587.4|94562.4|94601.5|94551.5|94602.3|94565.6|94586.6|94551.5|40
1647968170000|2022-03-22 16:56:10|94602.2|94552.2|94587.7|94562.7|94602.2|94566.1|94585|94550.3|47
1647968180000|2022-03-22 16:56:20|94587.6|94562.6|94594.9|94544.9|94594.9|94564.6|94579.7|94544.9|37
1647968190000|2022-03-22 16:56:30|94594|94544|94596.3|94546.3|94599|94560|94581.6|94542.3|40
1647968200000|2022-03-22 16:56:40|94597.5|94547.5|94583.1|94558.1|94598.1|94558.3|94582|94544.5|30
1647968210000|2022-03-22 16:56:50|94582.9|94557.9|94581.9|94556.9|94583.9|94558.9|94580.7|94555.7|25
1647968220000|2022-03-22 16:57:00|94582|94557|94582.6|94557.6|94582.6|94557.6|94580.7|94555.7|24
1647968230000|2022-03-22 16:57:10|94582.5|94557.5|94598|94548|94598|94561.4|94580.3|94548|27
1647968240000|2022-03-22 16:57:20|94595.6|94545.6|94583.5|94558.5|94598.8|94560.5|94582.7|94545.6|31
1647968250000|2022-03-22 16:57:30|94583.4|94558.4|94600.9|94550.9|94600.9|94563.8|94582|94550.3|25
1647968260000|2022-03-22 16:57:40|94600.6|94550.6|94615.1|94565.1|94619.9|94581.7|94583.6|94550.6|50
1647968270000|2022-03-22 16:57:50|94614.2|94564.2|94596.3|94571.3|94614.2|94575.1|94595.2|94561.5|30
1647968280000|2022-03-22 16:58:00|94597.1|94572.1|94583.6|94558.6|94602.9|94572.1|94582.8|94551|40
1647968290000|2022-03-22 16:58:10|94583.4|94558.4|94589.5|94539.5|94594.5|94558.4|94577.1|94538.2|63
1647968300000|2022-03-22 16:58:20|94589.2|94539.2|94586.9|94536.9|94589.2|94539.2|94586.3|94536.3|61
1647968310000|2022-03-22 16:58:30|94586.2|94536.2|94573.4|94523.4|94586.3|94539.3|94561.1|94520.9|45
1647968320000|2022-03-22 16:58:40|94570.8|94520.8|94566.7|94516.7|94572|94522|94566.7|94516.7|35
1647968330000|2022-03-22 16:58:50|94566.8|94516.8|94567|94517|94567.2|94517.2|94566.2|94516.2|20
1647968340000|2022-03-22 16:59:00|94567.4|94517.4|94566.6|94516.6|94567.4|94517.4|94565.2|94515.2|23
1647968350000|2022-03-22 16:59:10|94566.3|94516.3|94558.1|94508.1|94566.9|94522.5|94544|94507|50
1647968360000|2022-03-22 16:59:20|94558.4|94508.4|94558|94508|94559.9|94509.9|94557.9|94507.9|18
1647968370000|2022-03-22 16:59:30|94557.9|94507.9|94558.5|94508.5|94558.8|94508.8|94557.5|94507.5|19
1647968380000|2022-03-22 16:59:40|94558.6|94508.6|94529|94504|94559|94521.3|94529|94494.2|34
1647968390000|2022-03-22 16:59:50|94542.3|94492.3|94516.9|94491.9|94549.1|94519.6|94516.9|94486.5|52
1647968400000|2022-03-22 17:00:00|94526.4|94476.4|94527.7|94477.7|94532.6|94482.6|94525.6|94475.6|70
1647968410000|2022-03-22 17:00:10|94527.5|94477.5|94531.2|94481.2|94533|94483|94526.5|94476.5|51
1647968420000|2022-03-22 17:00:20|94531.1|94481.1|94529.2|94479.2|94531.5|94481.5|94528.8|94478.8|19
1647968430000|2022-03-22 17:00:30|94528.8|94478.8|94534.8|94484.8|94535.8|94485.8|94528.4|94478.4|47
1647968440000|2022-03-22 17:00:40|94534.1|94484.1|94532.2|94482.2|94534.6|94484.6|94531|94481|46
1647968450000|2022-03-22 17:00:50|94531.9|94481.9|94531.5|94481.5|94531.9|94481.9|94528.7|94478.7|23
1647968460000|2022-03-22 17:01:00|94532.2|94482.2|94541.1|94491.1|94542.5|94492.5|94531.1|94481.1|48
1647968470000|2022-03-22 17:01:10|94541|94491|94539.9|94489.9|94543.3|94493.3|94534.9|94484.9|51
1647968480000|2022-03-22 17:01:20|94539.3|94489.3|94545.3|94495.3|94547.4|94497.4|94539.3|94489.3|51
1647968490000|2022-03-22 17:01:30|94545.4|94495.4|94541.3|94491.3|94546.3|94496.3|94539.1|94489.1|43
1647968500000|2022-03-22 17:01:40|94541.2|94491.2|94537.3|94487.3|94542.6|94492.6|94536.7|94486.7|44
1647968510000|2022-03-22 17:01:50|94543.5|94493.5|94541.9|94491.9|94546.4|94496.4|94533.9|94483.9|58
1647968520000|2022-03-22 17:02:00|94541.5|94491.5|94546.6|94496.6|94547.4|94497.4|94540.2|94490.2|44
1647968530000|2022-03-22 17:02:10|94547.6|94497.6|94560.6|94510.6|94563.9|94513.9|94546.2|94496.2|55
1647968540000|2022-03-22 17:02:20|94560.2|94510.2|94546.3|94496.3|94562.4|94512.4|94545.9|94495.9|61
1647968550000|2022-03-22 17:02:30|94545.8|94495.8|94557.2|94507.2|94565.8|94529.4|94545.4|94495.4|48
1647968560000|2022-03-22 17:02:40|94560.3|94510.3|94555.9|94505.9|94561.6|94511.6|94555.5|94505.5|43
1647968570000|2022-03-22 17:02:50|94555.8|94505.8|94552.5|94502.5|94556.3|94506.3|94551.6|94501.6|51
1647968580000|2022-03-22 17:03:00|94553|94503|94549.6|94499.6|94553.3|94503.3|94548.8|94498.8|35
1647968590000|2022-03-22 17:03:10|94549.4|94499.4|94574.5|94524.5|94577|94538|94543.8|94499.4|52
1647968600000|2022-03-22 17:03:20|94574.8|94524.8|94568.8|94543.8|94575.4|94545.6|94565|94524.7|34
1647968610000|2022-03-22 17:03:30|94568.5|94543.5|94563.7|94538.7|94569.5|94544.5|94562.6|94537.6|40
1647968620000|2022-03-22 17:03:40|94563.4|94538.4|94574.9|94524.9|94575.6|94538.7|94562.7|94523.3|34
1647968630000|2022-03-22 17:03:50|94574.7|94524.7|94574.3|94524.3|94576|94526|94573.7|94523.7|32
1647968640000|2022-03-22 17:04:00|94574.2|94524.2|94570.8|94520.8|94576.9|94526.9|94569.5|94519.5|38
1647968650000|2022-03-22 17:04:10|94570|94520|94571.4|94521.4|94572.9|94522.9|94568.5|94518.5|32
1647968660000|2022-03-22 17:04:20|94571.7|94521.7|94566.8|94516.8|94571.7|94521.7|94564.4|94514.4|30
1647968670000|2022-03-22 17:04:30|94565.9|94515.9|94594.9|94544.9|94594.9|94556.1|94554.8|94515.6|52
1647968680000|2022-03-22 17:04:40|94593.6|94543.6|94593.9|94543.9|94593.9|94543.9|94590|94540|41
1647968690000|2022-03-22 17:04:50|94593.8|94543.8|94594.5|94544.5|94595.2|94545.2|94592.3|94542.3|41
1647968700000|2022-03-22 17:05:00|94594.8|94544.8|94577.3|94552.3|94594.8|94552.9|94576.2|94538.9|49
1647968710000|2022-03-22 17:05:10|94577.1|94552.1|94591.8|94541.8|94592.5|94556.1|94577.1|94540.3|45
1647968720000|2022-03-22 17:05:20|94591.7|94541.7|94589|94539|94593.3|94543.3|94588.3|94538.3|40
1647968730000|2022-03-22 17:05:30|94590.6|94540.6|94578.9|94528.9|94591.4|94544.1|94565.6|94528.9|44
1647968740000|2022-03-22 17:05:40|94579|94529|94585.4|94535.4|94585.7|94535.7|94579|94529|44
1647968750000|2022-03-22 17:05:50|94585.2|94535.2|94583|94558|94591.7|94558.2|94579.4|94535.1|39
1647968760000|2022-03-22 17:06:00|94582.6|94557.6|94582|94557|94583.1|94558.1|94581.6|94556.6|32
1647968770000|2022-03-22 17:06:10|94582.3|94557.3|94598.7|94548.7|94598.9|94561.3|94580.2|94548.1|45
1647968780000|2022-03-22 17:06:20|94598.6|94548.6|94596.4|94546.4|94599|94549|94596.4|94546.4|47
1647968790000|2022-03-22 17:06:30|94596.6|94546.6|94595.2|94545.2|94597.7|94559.3|94581.7|94545|48
1647968800000|2022-03-22 17:06:40|94595.6|94545.6|94584.5|94559.5|94596.3|94561.1|94582.8|94545.6|42
1647968810000|2022-03-22 17:06:50|94584.7|94559.7|94585.7|94560.7|94586.2|94561.2|94583.9|94558.9|30
1647968820000|2022-03-22 17:07:00|94584.9|94559.9|94578.1|94528.1|94585.3|94560.3|94570.8|94528.1|43
1647968830000|2022-03-22 17:07:10|94577.7|94527.7|94567.2|94517.2|94577.8|94527.8|94565.3|94515.3|57
1647968840000|2022-03-22 17:07:20|94566.3|94516.3|94555.6|94505.6|94568.1|94518.1|94555.6|94505.6|50
1647968850000|2022-03-22 17:07:30|94559.8|94509.8|94591.4|94541.4|94592.3|94542.3|94559.8|94509.8|57
1647968860000|2022-03-22 17:07:40|94591.6|94541.6|94591.9|94541.9|94593.7|94543.7|94586.5|94536.5|57
1647968870000|2022-03-22 17:07:50|94592.3|94542.3|94581.5|94556.5|94595.5|94557.2|94577.4|94537.7|58
1647968880000|2022-03-22 17:08:00|94581|94556|94580.6|94555.6|94582.3|94557.3|94578.1|94553.1|45
1647968890000|2022-03-22 17:08:10|94579.5|94554.5|94592.7|94542.7|94593.7|94554.5|94570.9|94529|66
1647968900000|2022-03-22 17:08:20|94590.4|94540.4|94590.8|94540.8|94593.8|94543.8|94589.2|94539.2|45
1647968910000|2022-03-22 17:08:30|94590.5|94540.5|94588.8|94538.8|94591.2|94541.2|94588.6|94538.6|50
1647968920000|2022-03-22 17:08:40|94588.9|94538.9|94588.2|94538.2|94590.4|94540.4|94588.2|94538.2|40
1647968930000|2022-03-22 17:08:50|94576|94551|94593.2|94543.2|94593.2|94554.8|94575.8|94539.9|50
1647968940000|2022-03-22 17:09:00|94592.9|94542.9|94592.1|94542.1|94596.1|94546.1|94590.8|94540.8|56
1647968950000|2022-03-22 17:09:10|94590.6|94540.6|94593.9|94543.9|94595.7|94545.7|94590.6|94540.6|57
1647968960000|2022-03-22 17:09:20|94594.1|94544.1|94593.7|94543.7|94595.3|94545.3|94591|94541|50
1647968970000|2022-03-22 17:09:30|94593.2|94543.2|94591.2|94541.2|94598.1|94548.1|94591.2|94541.2|57
1647968980000|2022-03-22 17:09:40|94590|94540|94595.1|94545.1|94618.6|94568.6|94590|94540|63
1647968990000|2022-03-22 17:09:50|94595.9|94545.9|94585.5|94535.5|94595.9|94545.9|94584.5|94534.5|66
1647969000000|2022-03-22 17:10:00|94584.5|94534.5|94582.2|94532.2|94585.5|94535.5|94579.6|94529.6|67
1647969010000|2022-03-22 17:10:10|94579.1|94529.1|94579.5|94529.5|94584.1|94534.1|94577.6|94527.6|68
1647969020000|2022-03-22 17:10:20|94579.2|94529.2|94578.5|94528.5|94583.9|94533.9|94574.9|94524.9|72
1647969030000|2022-03-22 17:10:30|94577.8|94527.8|94578.5|94528.5|94578.8|94528.8|94560.6|94510.6|65
1647969040000|2022-03-22 17:10:40|94576.4|94526.4|94562.7|94512.7|94576.4|94526.4|94561.3|94511.3|54
1647969050000|2022-03-22 17:10:50|94564|94514|94559.2|94509.2|94564.2|94514.2|94559.2|94509.2|39
1647969060000|2022-03-22 17:11:00|94559.3|94509.3|94560.7|94510.7|94563.1|94513.1|94558.4|94508.4|57
1647969070000|2022-03-22 17:11:10|94558.9|94508.9|94574.3|94524.3|94575.2|94525.2|94558.9|94508.9|67
1647969080000|2022-03-22 17:11:20|94574.5|94524.5|94567.3|94517.3|94574.6|94524.6|94566.7|94516.7|43
1647969090000|2022-03-22 17:11:30|94567.4|94517.4|94561.1|94511.1|94567.8|94537|94551.9|94505.1|63
1647969100000|2022-03-22 17:11:40|94561.6|94511.6|94563|94538|94570.1|94538.1|94558.7|94511.6|59
1647969110000|2022-03-22 17:11:50|94562.6|94537.6|94560.3|94535.3|94563.9|94538.9|94559.1|94534.1|76
1647969120000|2022-03-22 17:12:00|94563.9|94538.9|94566|94541|94566.1|94541.1|94561.9|94536.9|54
1647969130000|2022-03-22 17:12:10|94565.9|94540.9|94565.8|94540.8|94566.8|94541.8|94565.5|94540.5|30
1647969140000|2022-03-22 17:12:20|94565.5|94540.5|94559.5|94534.5|94566.6|94541.6|94559.5|94534.5|18
1647969150000|2022-03-22 17:12:30|94558.2|94533.2|94564.5|94514.5|94567.8|94540|94549.8|94508.7|58
1647969160000|2022-03-22 17:12:40|94562.5|94512.5|94556.8|94531.8|94562.5|94533.8|94553.6|94509.6|63
1647969170000|2022-03-22 17:12:50|94555.9|94530.9|94558.8|94533.8|94559.2|94534.2|94554.8|94529.8|53
1647969180000|2022-03-22 17:13:00|94558.7|94533.7|94557.8|94532.8|94559.4|94534.4|94556.3|94531.3|43
1647969190000|2022-03-22 17:13:10|94555.3|94530.3|94556.7|94531.7|94558.3|94533.3|94552.8|94527.8|51
1647969200000|2022-03-22 17:13:20|94557.2|94532.2|94559.7|94534.7|94559.7|94534.7|94555.8|94530.8|37
1647969210000|2022-03-22 17:13:30|94559.9|94534.9|94555.8|94530.8|94559.9|94534.9|94553.4|94528.4|44
1647969220000|2022-03-22 17:13:40|94556.4|94531.4|94540.2|94490.2|94556.4|94531.4|94529.6|94489.6|42
1647969230000|2022-03-22 17:13:50|94539.8|94489.8|94526.4|94476.4|94545|94517.8|94523.4|94473.4|68
1647969240000|2022-03-22 17:14:00|94526|94476|94531|94506|94548|94523|94525.2|94475.2|65
1647969250000|2022-03-22 17:14:10|94540.4|94490.4|94532|94507|94540.4|94508.8|94527.2|94482|60
1647969260000|2022-03-22 17:14:20|94532.9|94507.9|94539.1|94514.1|94549.9|94514.7|94532.3|94499.9|76
1647969270000|2022-03-22 17:14:30|94539.4|94514.4|94540.4|94515.4|94542.8|94517.4|94527.2|94490.6|58
1647969280000|2022-03-22 17:14:40|94538.5|94513.5|94541.9|94516.9|94542.8|94517.8|94538.5|94513.5|77
1647969290000|2022-03-22 17:14:50|94541|94516|94537.9|94512.9|94542|94517|94535.7|94510.7|69
1647969300000|2022-03-22 17:15:00|94537.6|94512.6|94536.9|94511.9|94538.8|94513.8|94532.6|94507.6|69
1647969310000|2022-03-22 17:15:10|94536.7|94511.7|94548|94523|94548.7|94523.7|94534.7|94509.7|47
1647969320000|2022-03-22 17:15:20|94548.9|94523.9|94547.1|94522.1|94548.9|94523.9|94546.3|94521.3|42
1647969330000|2022-03-22 17:15:30|94547.3|94522.3|94546.2|94521.2|94547.9|94522.9|94546.2|94521.2|35
1647969340000|2022-03-22 17:15:40|94546.3|94521.3|94544.6|94519.6|94546.8|94521.8|94544.2|94519.2|35
1647969350000|2022-03-22 17:15:50|94545.2|94520.2|94544.9|94519.9|94545.2|94520.2|94542.7|94517.7|28
1647969360000|2022-03-22 17:16:00|94545.1|94520.1|94547.2|94522.2|94549.3|94524.3|94544.9|94519.9|49
1647969370000|2022-03-22 17:16:10|94547.7|94522.7|94534|94509|94547.7|94522.7|94534|94509|71
1647969380000|2022-03-22 17:16:20|94533.8|94508.8|94534.6|94509.6|94535.8|94510.8|94532.8|94507.8|61
1647969390000|2022-03-22 17:16:30|94534.5|94509.5|94527.9|94502.9|94535.3|94510.3|94526.6|94501.6|21
1647969400000|2022-03-22 17:16:40|94527.7|94502.7|94530.5|94505.5|94531.4|94506.4|94527.7|94502.7|25
1647969410000|2022-03-22 17:16:50|94530.3|94505.3|94528.3|94503.3|94531.2|94506.2|94526.5|94501.5|28
1647969420000|2022-03-22 17:17:00|94527.7|94502.7|94527.7|94477.7|94528.5|94503.1|94509.2|94477.5|42
1647969430000|2022-03-22 17:17:10|94528.2|94478.2|94532.2|94482.2|94532.3|94482.3|94527.8|94477.8|42
1647969440000|2022-03-22 17:17:20|94532|94482|94530.8|94480.8|94532.1|94482.1|94529.7|94479.7|28
1647969450000|2022-03-22 17:17:30|94530.9|94480.9|94506.6|94456.6|94531.2|94481.2|94504.4|94400.9|48
1647969460000|2022-03-22 17:17:40|94503.4|94453.4|94532.2|94482.2|94533.3|94494.6|94503.4|94453.4|53
1647969470000|2022-03-22 17:17:50|94531.4|94481.4|94517.5|94492.5|94533.6|94497|94505.3|94467.4|57
1647969480000|2022-03-22 17:18:00|94517.6|94492.6|94519|94494|94521.7|94495.9|94505.2|94458.7|57
1647969490000|2022-03-22 17:18:10|94521.1|94496.1|94511.8|94461.8|94540.4|94500.1|94511.2|94461.2|73
1647969500000|2022-03-22 17:18:20|94511.6|94461.6|94504.3|94454.3|94511.6|94461.6|94503.5|94453.5|54
1647969510000|2022-03-22 17:18:30|94505|94455|94471|94421|94505.9|94455.9|94469.7|94419.7|45
1647969520000|2022-03-22 17:18:40|94470.4|94420.4|94464.5|94414.5|94473|94423|94464.4|94414.4|49
1647969530000|2022-03-22 17:18:50|94464.4|94414.4|94459.8|94409.8|94466.9|94416.9|94449.2|94399.2|56
1647969540000|2022-03-22 17:19:00|94459|94409|94466.9|94416.9|94466.9|94416.9|94443.7|94393.7|69
1647969550000|2022-03-22 17:19:10|94467.1|94417.1|94457.6|94407.6|94468|94418|94455|94405|65
1647969560000|2022-03-22 17:19:20|94456.9|94406.9|94485.6|94435.6|94490.9|94440.9|94455.2|94405.2|70
1647969570000|2022-03-22 17:19:30|94486|94436|94493.2|94443.2|94508.3|94458.3|94481.3|94431.3|68
1647969580000|2022-03-22 17:19:40|94489.5|94439.5|94480.3|94430.3|94490.1|94440.1|94475.4|94425.4|74
1647969590000|2022-03-22 17:19:50|94481.2|94431.2|94502.3|94452.3|94508|94458|94481.2|94431.2|79
1647969600000|2022-03-22 17:20:00|94502.4|94452.4|94504.7|94454.7|94508.2|94458.2|94501.1|94451.1|75
1647969610000|2022-03-22 17:20:10|94505.1|94455.1|94509.1|94459.1|94509.3|94459.3|94504.4|94454.4|73
1647969620000|2022-03-22 17:20:20|94508.8|94458.8|94491.1|94441.1|94509.9|94469.8|94488.1|94440|69
1647969630000|2022-03-22 17:20:30|94490.7|94440.7|94482.4|94432.4|94492.9|94442.9|94475.5|94425.5|67
1647969640000|2022-03-22 17:20:40|94482.5|94432.5|94489.7|94439.7|94503|94464.9|94482.5|94432.5|58
1647969650000|2022-03-22 17:20:50|94490.5|94440.5|94497.2|94447.2|94498.2|94461.8|94481|94431|60
1647969660000|2022-03-22 17:21:00|94499.5|94449.5|94488.8|94438.8|94501.9|94467.3|94480.4|94438.8|75
1647969670000|2022-03-22 17:21:10|94490.3|94440.3|94499.3|94449.3|94500.1|94464.1|94471.7|94421.7|73
1647969680000|2022-03-22 17:21:20|94501.3|94451.3|94504.9|94454.9|94504.9|94464.1|94486.5|94449|45
1647969690000|2022-03-22 17:21:30|94503.4|94453.4|94487.5|94437.5|94504|94466.6|94480.6|94430.6|62
1647969700000|2022-03-22 17:21:40|94487.9|94437.9|94498.5|94473.5|94516.9|94473.5|94487.9|94437.9|72
1647969710000|2022-03-22 17:21:50|94499.1|94474.1|94511.4|94461.4|94516.2|94474.1|94497.2|94458.4|57
1647969720000|2022-03-22 17:22:00|94510.5|94460.5|94508.2|94458.2|94514.6|94464.6|94507.1|94457.1|59
1647969730000|2022-03-22 17:22:10|94510.2|94460.2|94513.5|94463.5|94515.2|94465.2|94510.2|94460.2|58
1647969740000|2022-03-22 17:22:20|94513.2|94463.2|94507.4|94457.4|94513.2|94463.2|94507.4|94457.4|55
1647969750000|2022-03-22 17:22:30|94507.1|94457.1|94494.5|94469.5|94507.9|94470.5|94493.6|94457.1|38
1647969760000|2022-03-22 17:22:40|94494.4|94469.4|94495.5|94470.5|94495.5|94470.5|94490.2|94465.2|57
1647969770000|2022-03-22 17:22:50|94495|94470|94492.9|94467.9|94496|94471|94492.2|94467.2|45
1647969780000|2022-03-22 17:23:00|94491.5|94466.5|94497.3|94472.3|94497.3|94472.3|94491.5|94466.5|50
1647969790000|2022-03-22 17:23:10|94497.4|94472.4|94496.7|94471.7|94498.5|94473.5|94496.1|94471.1|30
1647969800000|2022-03-22 17:23:20|94496.3|94471.3|94496|94471|94496.9|94471.9|94494.5|94469.5|29
1647969810000|2022-03-22 17:23:30|94495.7|94470.7|94493.8|94468.8|94496.3|94471.3|94491.8|94466.8|43
1647969820000|2022-03-22 17:23:40|94494.3|94469.3|94492|94467|94494.6|94469.6|94491.8|94466.8|36
1647969830000|2022-03-22 17:23:50|94491.8|94466.8|94492.5|94467.5|94494.9|94469.9|94491.5|94466.5|45
1647969840000|2022-03-22 17:24:00|94491.4|94466.4|94518.5|94468.5|94518.8|94479.6|94491.4|94450.1|53
1647969850000|2022-03-22 17:24:10|94518.3|94468.3|94505|94455|94519.5|94482|94492.3|94454|48
1647969860000|2022-03-22 17:24:20|94504.7|94454.7|94501.8|94451.8|94507.5|94457.5|94501.8|94451.8|34
1647969870000|2022-03-22 17:24:30|94501.7|94451.7|94504.4|94454.4|94505.4|94455.4|94501.3|94451.3|36
1647969880000|2022-03-22 17:24:40|94504.5|94454.5|94491.4|94466.4|94505.1|94470.2|94489.7|94452.5|40
1647969890000|2022-03-22 17:24:50|94491.5|94466.5|94491.4|94466.4|94492.7|94467.7|94490.4|94465.4|17
1647969900000|2022-03-22 17:25:00|94492|94467|94500.8|94450.8|94500.8|94467|94489.3|94448.1|44
1647969910000|2022-03-22 17:25:10|94501.2|94451.2|94495.4|94445.4|94502.8|94452.8|94491.7|94441.7|54
1647969920000|2022-03-22 17:25:20|94495.7|94445.7|94494.6|94444.6|94495.8|94445.8|94490.8|94440.8|43
1647969930000|2022-03-22 17:25:30|94494.9|94444.9|94491|94441|94494.9|94444.9|94489.4|94439.4|44
1647969940000|2022-03-22 17:25:40|94490.9|94440.9|94492.9|94442.9|94493.1|94443.1|94488.5|94438.5|44
1647969950000|2022-03-22 17:25:50|94492.6|94442.6|94492.8|94442.8|94493.9|94443.9|94491.1|94441.1|30
1647969960000|2022-03-22 17:26:00|94494|94444|94494.7|94444.7|94494.9|94444.9|94492.4|94442.4|44
1647969970000|2022-03-22 17:26:10|94494.3|94444.3|94495.6|94445.6|94495.7|94445.7|94494|94444|29
1647969980000|2022-03-22 17:26:20|94494.9|94444.9|94492.9|94442.9|94495.3|94445.3|94490.2|94440.2|38
1647969990000|2022-03-22 17:26:30|94492.8|94442.8|94495.6|94445.6|94497|94447|94491.5|94441.5|36
1647970000000|2022-03-22 17:26:40|94496.1|94446.1|94517.7|94467.7|94518.8|94470.9|94495.9|94446|33
1647970010000|2022-03-22 17:26:50|94517.2|94467.2|94500|94450|94519.8|94469.8|94496.5|94446.5|56
1647970020000|2022-03-22 17:27:00|94499.8|94449.8|94499.8|94474.8|94509.8|94476.1|94494.2|94449.8|61
1647970030000|2022-03-22 17:27:10|94499.4|94474.4|94500.7|94475.7|94502.4|94477.4|94496.7|94471.7|49
1647970040000|2022-03-22 17:27:20|94501.3|94476.3|94494.2|94469.2|94502.3|94477.3|94492.8|94467.8|39
1647970050000|2022-03-22 17:27:30|94493.7|94468.7|94497.5|94472.5|94501.1|94475.8|94487.8|94449.2|57
1647970060000|2022-03-22 17:27:40|94500|94475|94497.4|94472.4|94500|94475|94496.7|94471.7|34
1647970070000|2022-03-22 17:27:50|94496.8|94471.8|94498.7|94473.7|94498.7|94473.7|94494.9|94469.9|19
1647970080000|2022-03-22 17:28:00|94498.2|94473.2|94494|94444|94501.3|94473.5|94487.3|94441.9|37
1647970090000|2022-03-22 17:28:10|94491.9|94441.9|94495.4|94445.4|94501.9|94472.6|94482.2|94439.7|62
1647970100000|2022-03-22 17:28:20|94495.6|94445.6|94496.8|94471.8|94508.4|94472.2|94490.7|94444.8|40
1647970110000|2022-03-22 17:28:30|94497.8|94472.8|94498.4|94473.4|94501.7|94476.7|94497.5|94472.5|45
1647970120000|2022-03-22 17:28:40|94500.4|94475.4|94497.6|94472.6|94501.8|94476.8|94495.3|94470.3|29
1647970130000|2022-03-22 17:28:50|94497.2|94472.2|94498|94473|94498.2|94473.2|94494.7|94469.7|35
1647970140000|2022-03-22 17:29:00|94495.9|94470.9|94496.1|94471.1|94498.3|94473.3|94491.5|94466.5|53
1647970150000|2022-03-22 17:29:10|94496.5|94471.5|94497.3|94472.3|94498.3|94473.3|94496.4|94471.4|28
1647970160000|2022-03-22 17:29:20|94496.7|94471.7|94499|94474|94499|94474|94496.7|94471.7|4
1647970170000|2022-03-22 17:29:30|94498.8|94473.8|94498.9|94473.9|94499.4|94474.4|94496.4|94471.4|17
1647970180000|2022-03-22 17:29:40|94499.2|94474.2|94505|94455|94505.5|94475|94494.6|94455|33
1647970190000|2022-03-22 17:29:50|94504.9|94454.9|94501.9|94476.9|94511.6|94476.9|94491.5|94454.4|43
1647970200000|2022-03-22 17:30:00|94502.2|94477.2|94497.3|94472.3|94516.2|94477.2|94497.3|94462.9|44
1647970210000|2022-03-22 17:30:10|94510.5|94460.5|94509.6|94459.6|94513.1|94463.1|94508.8|94458.8|40
1647970220000|2022-03-22 17:30:20|94509.8|94459.8|94496.6|94471.6|94509.9|94472.8|94496.3|94459.3|24
1647970230000|2022-03-22 17:30:30|94496.5|94471.5|94496.5|94471.5|94497.6|94472.6|94495.3|94470.3|28
1647970240000|2022-03-22 17:30:40|94496.2|94471.2|94506|94456|94508.2|94471.6|94492.8|94455.6|50
1647970250000|2022-03-22 17:30:50|94505.7|94455.7|94493.2|94468.2|94507.5|94469.7|94492.9|94454.6|31
1647970260000|2022-03-22 17:31:00|94493.8|94468.8|94501.2|94476.2|94501.5|94476.5|94493.8|94468.8|34
1647970270000|2022-03-22 17:31:10|94501.3|94476.3|94512.6|94462.6|94512.6|94476.3|94497.7|94460.5|39
1647970280000|2022-03-22 17:31:20|94513|94463|94510|94460|94515.4|94465.4|94510|94460|40
1647970290000|2022-03-22 17:31:30|94509.7|94459.7|94515.2|94465.2|94515.2|94465.2|94509.4|94459.4|41
1647970300000|2022-03-22 17:31:40|94514.7|94464.7|94514.9|94464.9|94516|94466|94508.3|94458.3|50
1647970310000|2022-03-22 17:31:50|94515.2|94465.2|94514.2|94464.2|94515.7|94465.7|94513|94463|34
1647970320000|2022-03-22 17:32:00|94515.2|94465.2|94513.9|94463.9|94518|94468|94513.3|94463.3|50
1647970330000|2022-03-22 17:32:10|94514.3|94464.3|94517.5|94467.5|94521.6|94471.6|94512.5|94462.5|51
1647970340000|2022-03-22 17:32:20|94518.9|94468.9|94515.2|94465.2|94518.9|94468.9|94515.2|94465.2|59
1647970350000|2022-03-22 17:32:30|94515.3|94465.3|94516.2|94466.2|94517.8|94467.8|94514.1|94464.1|43
1647970360000|2022-03-22 17:32:40|94516.3|94466.3|94516.3|94466.3|94517|94467|94516|94466|34
1647970370000|2022-03-22 17:32:50|94516.2|94466.2|94517.1|94467.1|94518.7|94468.7|94516.2|94466.2|31
1647970380000|2022-03-22 17:33:00|94517|94467|94515.4|94465.4|94517.4|94467.4|94513.9|94463.9|29
1647970390000|2022-03-22 17:33:10|94516.5|94466.5|94517.1|94467.1|94517.7|94467.7|94515.3|94465.3|28
1647970400000|2022-03-22 17:33:20|94517.4|94467.4|94516.7|94466.7|94517.8|94467.8|94514.6|94464.6|31
1647970410000|2022-03-22 17:33:30|94515.7|94465.7|94518.3|94468.3|94519.1|94469.1|94515.1|94465.1|34
1647970420000|2022-03-22 17:33:40|94518.4|94468.4|94517.4|94467.4|94519.3|94469.3|94516.6|94466.6|19
1647970430000|2022-03-22 17:33:50|94518|94468|94515.8|94465.8|94518|94468|94514.5|94464.5|29
1647970440000|2022-03-22 17:34:00|94515.9|94465.9|94516.5|94466.5|94517.2|94467.2|94515.7|94465.7|31
1647970450000|2022-03-22 17:34:10|94516.7|94466.7|94515.6|94465.6|94516.7|94466.7|94513|94463|32
1647970460000|2022-03-22 17:34:20|94515.5|94465.5|94515.6|94465.6|94516.2|94466.2|94515.5|94465.5|23
1647970470000|2022-03-22 17:34:30|94515.9|94465.9|94447.3|94397.3|94516.4|94477.4|94447|94397|38
1647970480000|2022-03-22 17:34:40|94446.8|94396.8|94470.4|94420.4|94475.3|94425.3|94442.9|94392.9|51
1647970490000|2022-03-22 17:34:50|94479.4|94429.4|94449.2|94399.2|94482.6|94432.6|94446.4|94396.4|64
1647970500000|2022-03-22 17:35:00|94448.6|94398.6|94459.3|94409.3|94470.8|94427.9|94443|94393|68
1647970510000|2022-03-22 17:35:10|94460.6|94410.6|94426.8|94376.8|94460.8|94410.8|94412.1|94349.5|63
1647970520000|2022-03-22 17:35:20|94428|94378|94424.3|94374.3|94439.7|94389.7|94421.1|94371.1|62
1647970530000|2022-03-22 17:35:30|94423.4|94373.4|94423.4|94373.4|94423.4|94373.4|94418.7|94368.7|45
1647970540000|2022-03-22 17:35:40|94425.4|94375.4|94422.5|94372.5|94426.6|94376.6|94418.1|94368.1|55
1647970550000|2022-03-22 17:35:50|94422.6|94372.6|94420.6|94370.6|94423.7|94373.7|94418.8|94368.8|30
1647970560000|2022-03-22 17:36:00|94420.2|94370.2|94406.7|94356.7|94420.3|94370.3|94405.5|94355.5|48
1647970570000|2022-03-22 17:36:10|94405.6|94355.6|94408.5|94358.5|94409.4|94359.4|94401.1|94351.1|56
1647970580000|2022-03-22 17:36:20|94409.5|94359.5|94408.4|94358.4|94411.2|94361.2|94407.4|94357.4|47
1647970590000|2022-03-22 17:36:30|94408.3|94358.3|94421.2|94371.2|94423.8|94373.8|94407|94357|57
1647970600000|2022-03-22 17:36:40|94421.6|94371.6|94421.6|94371.6|94423.1|94373.1|94421.3|94371.3|56
1647970610000|2022-03-22 17:36:50|94421.9|94371.9|94428.6|94378.6|94430|94380|94421.1|94371.1|57
1647970620000|2022-03-22 17:37:00|94429.3|94379.3|94427.3|94377.3|94431.3|94381.3|94425.8|94375.8|42
1647970630000|2022-03-22 17:37:10|94426.7|94376.7|94430.9|94380.9|94432|94382|94424.4|94374.4|43
1647970640000|2022-03-22 17:37:20|94431|94381|94426.7|94376.7|94432.8|94382.8|94423.5|94373.5|40
1647970650000|2022-03-22 17:37:30|94425.9|94375.9|94425.4|94375.4|94428.5|94378.5|94425.4|94375.4|36
1647970660000|2022-03-22 17:37:40|94425.5|94375.5|94423.7|94373.7|94425.5|94375.5|94423.7|94373.7|29
1647970670000|2022-03-22 17:37:50|94424.1|94374.1|94425.4|94375.4|94426.1|94376.1|94422.5|94372.5|40
1647970680000|2022-03-22 17:38:00|94423.9|94373.9|94428.6|94378.6|94429.1|94379.1|94423.9|94373.9|31
1647970690000|2022-03-22 17:38:10|94428.5|94378.5|94429.9|94379.9|94430.8|94380.8|94428.5|94378.5|21
1647970700000|2022-03-22 17:38:20|94429.8|94379.8|94432.4|94382.4|94433.6|94383.6|94429.5|94379.5|42
1647970710000|2022-03-22 17:38:30|94433.1|94383.1|94432.3|94382.3|94433.1|94383.1|94432.1|94382.1|25
1647970720000|2022-03-22 17:38:40|94432.2|94382.2|94428.7|94378.7|94432.5|94382.5|94427.6|94377.6|45
1647970730000|2022-03-22 17:38:50|94428.8|94378.8|94429.7|94379.7|94430.3|94380.3|94427.9|94377.9|23
1647970740000|2022-03-22 17:39:00|94429.5|94379.5|94418.9|94368.9|94429.5|94379.5|94415.7|94365.7|50
1647970750000|2022-03-22 17:39:10|94421.9|94371.9|94395.6|94345.6|94428.4|94378.4|94395.2|94345.2|66
1647970760000|2022-03-22 17:39:20|94395.7|94345.7|94407.9|94357.9|94407.9|94357.9|94371.3|94321.3|62
1647970770000|2022-03-22 17:39:30|94414.2|94364.2|94412.2|94362.2|94428.6|94378.6|94407.1|94357.1|71
1647970780000|2022-03-22 17:39:40|94409.2|94359.2|94415.7|94365.7|94416.4|94366.4|94408.3|94358.3|56
1647970790000|2022-03-22 17:39:50|94414.8|94364.8|94416.7|94366.7|94417|94367|94414.8|94364.8|38
1647970800000|2022-03-22 17:40:00|94416.8|94366.8|94412.4|94362.4|94416.8|94366.8|94406.8|94356.8|44
1647970810000|2022-03-22 17:40:10|94412.1|94362.1|94431.9|94381.9|94433.9|94383.9|94411.6|94361.6|50
1647970820000|2022-03-22 17:40:20|94431.7|94381.7|94422|94372|94432.1|94382.1|94422|94372|48
1647970830000|2022-03-22 17:40:30|94422.4|94372.4|94420.7|94370.7|94425|94375|94419.5|94369.5|49
1647970840000|2022-03-22 17:40:40|94420.5|94370.5|94427.9|94377.9|94428.9|94378.9|94420.4|94370.4|47
1647970850000|2022-03-22 17:40:50|94428|94378|94428.5|94378.5|94430.5|94380.5|94427.1|94377.1|37
1647970860000|2022-03-22 17:41:00|94428|94378|94427.9|94377.9|94430.6|94380.6|94423|94373|49
1647970870000|2022-03-22 17:41:10|94427.4|94377.4|94432.8|94382.8|94432.8|94382.8|94426.2|94376.2|42
1647970880000|2022-03-22 17:41:20|94432.6|94382.6|94432.9|94382.9|94435.4|94385.4|94431.9|94381.9|35
1647970890000|2022-03-22 17:41:30|94433|94383|94435.2|94385.2|94435.8|94385.8|94432.6|94382.6|23
1647970900000|2022-03-22 17:41:40|94434|94384|94430.4|94380.4|94434.1|94384.1|94430.2|94380.2|30
1647970910000|2022-03-22 17:41:50|94430.3|94380.3|94429.9|94379.9|94434.7|94384.7|94429.5|94379.5|37
1647970920000|2022-03-22 17:42:00|94430.7|94380.7|94431.8|94381.8|94433.7|94383.7|94428.9|94378.9|49
1647970930000|2022-03-22 17:42:10|94431.4|94381.4|94431.5|94381.5|94432.3|94382.3|94429.9|94379.9|28
1647970940000|2022-03-22 17:42:20|94431.8|94381.8|94428.4|94378.4|94432|94382|94428.2|94378.2|32
1647970950000|2022-03-22 17:42:30|94429.5|94379.5|94428.4|94378.4|94431.2|94381.2|94427.8|94377.8|37
1647970960000|2022-03-22 17:42:40|94429.2|94379.2|94433|94383|94433|94383|94427.9|94377.9|32
1647970970000|2022-03-22 17:42:50|94434.6|94384.6|94437.2|94387.2|94437.4|94387.4|94433.4|94383.4|38
1647970980000|2022-03-22 17:43:00|94436.9|94386.9|94437.2|94387.2|94438.6|94388.6|94435.5|94385.5|22
1647970990000|2022-03-22 17:43:10|94437.8|94387.8|94437.4|94387.4|94437.9|94387.9|94437.1|94387.1|15
1647971000000|2022-03-22 17:43:20|94437.5|94387.5|94442.9|94392.9|94442.9|94392.9|94437.4|94387.4|23
1647971010000|2022-03-22 17:43:30|94442.8|94392.8|94443.6|94393.6|94445.6|94395.6|94441.9|94391.9|42
1647971020000|2022-03-22 17:43:40|94443.7|94393.7|94444.2|94394.2|94444.7|94394.7|94443.7|94393.7|39
1647971030000|2022-03-22 17:43:50|94444.1|94394.1|94444.3|94394.3|94445.9|94395.9|94442|94392|35
1647971040000|2022-03-22 17:44:00|94444.1|94394.1|94447.7|94397.7|94448|94398|94443.6|94393.6|31
1647971050000|2022-03-22 17:44:10|94447.6|94397.6|94446.7|94396.7|94449.2|94399.2|94445.8|94395.8|19
1647971060000|2022-03-22 17:44:20|94446.5|94396.5|94446.2|94396.2|94446.6|94396.6|94445.5|94395.5|18
1647971070000|2022-03-22 17:44:30|94445.7|94395.7|94444.8|94394.8|94447.6|94397.6|94444.8|94394.8|20
1647971080000|2022-03-22 17:44:40|94445.5|94395.5|94447.9|94397.9|94447.9|94397.9|94445|94395|23
1647971090000|2022-03-22 17:44:50|94447.5|94397.5|94445.1|94395.1|94449.1|94399.1|94443.6|94393.6|25
1647971100000|2022-03-22 17:45:00|94445|94395|94454.4|94404.4|94454.4|94404.4|94445|94395|49
1647971110000|2022-03-22 17:45:10|94454.3|94404.3|94453.2|94403.2|94456.8|94406.8|94451|94401|26
1647971120000|2022-03-22 17:45:20|94453.1|94403.1|94456|94406|94456.4|94406.4|94452.6|94402.6|23
1647971130000|2022-03-22 17:45:30|94455.9|94405.9|94455.7|94405.7|94456|94406|94455.2|94405.2|14
1647971140000|2022-03-22 17:45:40|94455.4|94405.4|94452|94402|94458.9|94408.9|94446.2|94396.2|39
1647971150000|2022-03-22 17:45:50|94450.4|94400.4|94456.8|94406.8|94459.5|94409.5|94450.4|94400.4|27
1647971160000|2022-03-22 17:46:00|94457.3|94407.3|94456.5|94406.5|94457.9|94407.9|94456.4|94406.4|21
1647971170000|2022-03-22 17:46:10|94456.7|94406.7|94458.5|94408.5|94459.4|94409.4|94456.6|94406.6|12
1647971180000|2022-03-22 17:46:20|94458.7|94408.7|94459.1|94409.1|94459.4|94409.4|94458.7|94408.7|13
1647971190000|2022-03-22 17:46:30|94457.7|94407.7|94459.4|94409.4|94459.4|94409.4|94456.1|94406.1|35
1647971200000|2022-03-22 17:46:40|94458.8|94408.8|94456.4|94406.4|94459.6|94409.6|94456.4|94406.4|19
1647971210000|2022-03-22 17:46:50|94456.3|94406.3|94455.9|94405.9|94457.7|94407.7|94455.9|94405.9|17
1647971220000|2022-03-22 17:47:00|94456|94406|94456.5|94406.5|94458.2|94408.2|94455.5|94405.5|11
1647971230000|2022-03-22 17:47:10|94455.2|94405.2|94456.1|94406.1|94456.8|94406.8|94452.9|94402.9|20
1647971240000|2022-03-22 17:47:20|94454.4|94404.4|94459.8|94409.8|94459.8|94409.8|94453.8|94403.8|18
1647971250000|2022-03-22 17:47:30|94459.9|94409.9|94468|94418|94470.7|94420.7|94459.3|94409.3|31
1647971260000|2022-03-22 17:47:40|94468.3|94418.3|94466.3|94416.3|94473|94423|94466.3|94416.3|25
1647971270000|2022-03-22 17:47:50|94466.2|94416.2|94465|94415|94466.4|94416.4|94464.9|94414.9|23
1647971280000|2022-03-22 17:48:00|94464.9|94414.9|94465.9|94415.9|94465.9|94415.9|94464.7|94414.7|16
1647971290000|2022-03-22 17:48:10|94465.3|94415.3|94466.7|94416.7|94468|94418|94465.1|94415.1|19
1647971300000|2022-03-22 17:48:20|94466.6|94416.6|94465.6|94415.6|94467.8|94417.8|94465.6|94415.6|28
1647971310000|2022-03-22 17:48:30|94465.9|94415.9|94466.1|94416.1|94466.6|94416.6|94464.6|94414.6|15
1647971320000|2022-03-22 17:48:40|94466.2|94416.2|94466.1|94416.1|94466.3|94416.3|94465.7|94415.7|12
1647971330000|2022-03-22 17:48:50|94466|94416|94464.8|94414.8|94466.8|94416.8|94463.9|94413.9|10
1647971340000|2022-03-22 17:49:00|94464.2|94414.2|94465.4|94415.4|94466.7|94416.7|94464.2|94414.2|30
1647971350000|2022-03-22 17:49:10|94464.9|94414.9|94466|94416|94467|94417|94464.7|94414.7|15
1647971360000|2022-03-22 17:49:20|94466.1|94416.1|94463.2|94438.2|94468.4|94438.2|94458.8|94416.1|22
1647971370000|2022-03-22 17:49:30|94461.8|94436.8|94478.1|94428.1|94480.1|94436.8|94461.8|94423.7|35
1647971380000|2022-03-22 17:49:40|94478.3|94428.3|94478.4|94428.4|94479.5|94429.5|94477.5|94427.5|40
1647971390000|2022-03-22 17:49:50|94477.3|94427.3|94478.1|94428.1|94478.1|94428.1|94474.9|94424.9|39
1647971400000|2022-03-22 17:50:00|94478.2|94428.2|94479.9|94429.9|94480.2|94430.2|94476.4|94426.4|39
1647971410000|2022-03-22 17:50:10|94480.2|94430.2|94480.3|94430.3|94481.7|94431.7|94480|94430|33
1647971420000|2022-03-22 17:50:20|94480.4|94430.4|94478.9|94428.9|94480.9|94430.9|94478.1|94428.1|25
1647971430000|2022-03-22 17:50:30|94478.7|94428.7|94476.2|94426.2|94479.4|94429.4|94474.3|94424.3|28
1647971440000|2022-03-22 17:50:40|94476.3|94426.3|94477.5|94427.5|94478.1|94428.1|94476.1|94426.1|20
1647971450000|2022-03-22 17:50:50|94477.4|94427.4|94480.5|94430.5|94480.5|94430.5|94477.4|94427.4|17
1647971460000|2022-03-22 17:51:00|94480.8|94430.8|94480.4|94430.4|94480.8|94430.8|94479.8|94429.8|17
1647971470000|2022-03-22 17:51:10|94480.3|94430.3|94480.4|94430.4|94480.6|94430.6|94480.1|94430.1|9
1647971480000|2022-03-22 17:51:20|94480|94430|94481|94431|94481|94431|94479.8|94429.8|7
1647971490000|2022-03-22 17:51:30|94481.1|94431.1|94478.7|94428.7|94481.7|94440.5|94465.3|94428.5|9
1647971500000|2022-03-22 17:51:40|94462.4|94437.4|94479.3|94429.3|94480|94441.2|94461|94427.4|24
1647971510000|2022-03-22 17:51:50|94479.8|94429.8|94479.4|94429.4|94479.8|94429.8|94479|94429|15
1647971520000|2022-03-22 17:52:00|94479.3|94429.3|94479.5|94429.5|94480|94430|94479.2|94429.2|12
1647971530000|2022-03-22 17:52:10|94479.3|94429.3|94478.3|94428.3|94480.3|94430.3|94477.8|94427.8|22
1647971540000|2022-03-22 17:52:20|94478.4|94428.4|94478.9|94428.9|94479.1|94429.1|94478.4|94428.4|13
1647971550000|2022-03-22 17:52:30|94478.5|94428.5|94475.5|94425.5|94479.2|94429.2|94475.4|94425.4|26
1647971560000|2022-03-22 17:52:40|94475.9|94425.9|94477.2|94427.2|94477.3|94427.3|94474.9|94424.9|22
1647971570000|2022-03-22 17:52:50|94477|94427|94477.4|94427.4|94477.8|94427.8|94476.5|94426.5|28
1647971580000|2022-03-22 17:53:00|94477.5|94427.5|94476.8|94426.8|94478.2|94428.2|94476|94426|25
1647971590000|2022-03-22 17:53:10|94476.4|94426.4|94481.2|94431.2|94481.2|94431.2|94476.4|94426.4|30
1647971600000|2022-03-22 17:53:20|94481|94431|94476.7|94426.7|94482.2|94432.2|94474.5|94424.5|42
1647971610000|2022-03-22 17:53:30|94476.3|94426.3|94478|94428|94478.1|94428.1|94474.6|94424.6|31
1647971620000|2022-03-22 17:53:40|94478.2|94428.2|94475.1|94425.1|94478.9|94428.9|94474.9|94424.9|39
1647971630000|2022-03-22 17:53:50|94475.2|94425.2|94476.7|94426.7|94476.7|94426.7|94474.9|94424.9|31
1647971640000|2022-03-22 17:54:00|94476.8|94426.8|94475.9|94425.9|94476.8|94426.8|94475.2|94425.2|18
1647971650000|2022-03-22 17:54:10|94475.8|94425.8|94476.2|94426.2|94476.8|94426.8|94475.4|94425.4|22
1647971660000|2022-03-22 17:54:20|94476|94426|94473.2|94423.2|94476.7|94426.7|94473.2|94423.2|16
1647971670000|2022-03-22 17:54:30|94473.3|94423.3|94461.5|94411.5|94473.3|94423.3|94461.2|94411.2|46
1647971680000|2022-03-22 17:54:40|94460.5|94410.5|94462.5|94412.5|94463.4|94413.4|94460.2|94410.2|42
1647971690000|2022-03-22 17:54:50|94461.9|94411.9|94461.6|94411.6|94462.3|94412.3|94461|94411|30
1647971700000|2022-03-22 17:55:00|94461.8|94411.8|94458.4|94408.4|94462|94412|94458.4|94408.4|38
1647971710000|2022-03-22 17:55:10|94458.9|94408.9|94451.8|94401.8|94459.1|94409.1|94450.2|94400.2|58
1647971720000|2022-03-22 17:55:20|94451.4|94401.4|94452.3|94402.3|94452.6|94402.6|94448.1|94398.1|37
1647971730000|2022-03-22 17:55:30|94452.4|94402.4|94447.8|94397.8|94452.4|94402.4|94443.7|94393.7|49
1647971740000|2022-03-22 17:55:40|94447.7|94397.7|94447.1|94397.1|94448.1|94398.1|94446.4|94396.4|33
1647971750000|2022-03-22 17:55:50|94447.3|94397.3|94446|94396|94450.5|94400.5|94445.2|94395.2|49
1647971760000|2022-03-22 17:56:00|94446.1|94396.1|94442.8|94392.8|94449.2|94399.2|94442.6|94392.6|54
1647971770000|2022-03-22 17:56:10|94442.9|94392.9|94445.1|94395.1|94445.1|94395.1|94441.2|94391.2|36
1647971780000|2022-03-22 17:56:20|94445.7|94395.7|94447.2|94397.2|94448.9|94398.9|94445.2|94395.2|26
1647971790000|2022-03-22 17:56:30|94447.7|94397.7|94444.9|94394.9|94448.8|94398.8|94444.9|94394.9|26
1647971800000|2022-03-22 17:56:40|94444.5|94394.5|94438|94388|94445.2|94395.2|94437.6|94387.6|51
1647971810000|2022-03-22 17:56:50|94438.3|94388.3|94439.9|94389.9|94442.8|94392.8|94437.4|94387.4|42
1647971820000|2022-03-22 17:57:00|94440|94390|94437.2|94387.2|94443.6|94393.6|94436.9|94386.9|49
1647971830000|2022-03-22 17:57:10|94437.3|94387.3|94436.9|94386.9|94445|94395|94436.5|94386.5|55
1647971840000|2022-03-22 17:57:20|94436.6|94386.6|94434.7|94384.7|94439.7|94389.7|94432.8|94382.8|40
1647971850000|2022-03-22 17:57:30|94431.9|94381.9|94433.4|94383.4|94434.6|94384.6|94430.2|94380.2|50
1647971860000|2022-03-22 17:57:40|94433.5|94383.5|94434.4|94384.4|94434.8|94384.8|94430|94380|44
1647971870000|2022-03-22 17:57:50|94433.9|94383.9|94435.3|94385.3|94435.3|94385.3|94433.3|94383.3|15
1647971880000|2022-03-22 17:58:00|94435.2|94385.2|94433.5|94383.5|94435.8|94385.8|94433.5|94383.5|28
1647971890000|2022-03-22 17:58:10|94433.6|94383.6|94440.2|94390.2|94440.2|94390.2|94433.5|94383.5|34
1647971900000|2022-03-22 17:58:20|94440.1|94390.1|94458.7|94408.7|94459.2|94409.2|94439.1|94389.1|40
1647971910000|2022-03-22 17:58:30|94459.9|94409.9|94466.7|94416.7|94466.7|94416.7|94459.2|94409.2|43
1647971920000|2022-03-22 17:58:40|94466.3|94416.3|94466.2|94416.2|94468.4|94418.4|94466.2|94416.2|36
1647971930000|2022-03-22 17:58:50|94466.3|94416.3|94466.5|94416.5|94466.7|94416.7|94465.7|94415.7|25
1647971940000|2022-03-22 17:59:00|94466.4|94416.4|94467.1|94417.1|94470.7|94420.7|94465.3|94415.3|25
1647971950000|2022-03-22 17:59:10|94466.9|94416.9|94476.6|94426.6|94479.2|94429.2|94464.6|94414.6|47
1647971960000|2022-03-22 17:59:20|94477.2|94427.2|94482|94432|94483|94433|94477.2|94427.2|34
1647971970000|2022-03-22 17:59:30|94481.9|94431.9|94493.3|94443.3|94494.4|94444.4|94481.8|94431.8|43
1647971980000|2022-03-22 17:59:40|94492.6|94442.6|94501.5|94451.5|94502|94452|94492.1|94442.1|50
1647971990000|2022-03-22 17:59:50|94501.4|94451.4|94494.5|94444.5|94508.1|94458.1|94493.5|94443.5|51
1647972000000|2022-03-22 18:00:00|94494.7|94444.7|94496|94446|94497.6|94447.6|94494.6|94444.6|44
1647972010000|2022-03-22 18:00:10|94496.2|94446.2|94498.1|94448.1|94498.3|94448.3|94496.2|94446.2|32
1647972020000|2022-03-22 18:00:20|94498.4|94448.4|94490.4|94440.4|94498.5|94448.5|94490.4|94440.4|51
1647972030000|2022-03-22 18:00:30|94490.5|94440.5|94490.6|94440.6|94494.4|94444.4|94489.8|94439.8|42
1647972040000|2022-03-22 18:00:40|94490.8|94440.8|94487.5|94437.5|94490.8|94440.8|94487.5|94437.5|35
1647972050000|2022-03-22 18:00:50|94487.6|94437.6|94491.4|94441.4|94492.1|94442.1|94487|94437|31
1647972060000|2022-03-22 18:01:00|94490.8|94440.8|94487.4|94437.4|94491.4|94441.4|94487.3|94437.3|33
1647972070000|2022-03-22 18:01:10|94487.5|94437.5|94521.6|94471.6|94521.7|94471.7|94487.5|94437.5|49
1647972080000|2022-03-22 18:01:20|94522.6|94472.6|94521.6|94471.6|94525.5|94475.5|94519.7|94469.7|47
1647972090000|2022-03-22 18:01:30|94521.9|94471.9|94518.7|94468.7|94522.3|94472.3|94514.7|94464.7|51
1647972100000|2022-03-22 18:01:40|94518.5|94468.5|94519.9|94469.9|94523|94473|94517.5|94467.5|44
1647972110000|2022-03-22 18:01:50|94519.8|94469.8|94515.8|94465.8|94519.8|94469.8|94515.8|94465.8|42
1647972120000|2022-03-22 18:02:00|94516.8|94466.8|94517|94467|94517.9|94467.9|94516.1|94466.1|30
1647972130000|2022-03-22 18:02:10|94516.8|94466.8|94516.8|94466.8|94517.8|94467.8|94516.5|94466.5|20
1647972140000|2022-03-22 18:02:20|94516.7|94466.7|94517.5|94467.5|94518.7|94468.7|94516.7|94466.7|30
1647972150000|2022-03-22 18:02:30|94517.4|94467.4|94518|94468|94518.3|94468.3|94517.2|94467.2|24
1647972160000|2022-03-22 18:02:40|94517.8|94467.8|94517.2|94467.2|94518.4|94468.4|94516.8|94466.8|19
1647972170000|2022-03-22 18:02:50|94517|94467|94514.6|94464.6|94517|94467|94514.6|94464.6|33
1647972180000|2022-03-22 18:03:00|94514.5|94464.5|94513.7|94463.7|94514.8|94464.8|94512.4|94462.4|46
1647972190000|2022-03-22 18:03:10|94511.8|94461.8|94510.7|94460.7|94512|94462|94510|94460|42
1647972200000|2022-03-22 18:03:20|94511|94461|94510.4|94460.4|94511.1|94461.1|94510.1|94460.1|12
1647972210000|2022-03-22 18:03:30|94510.3|94460.3|94515.3|94465.3|94519.3|94469.3|94510.3|94460.3|35
1647972220000|2022-03-22 18:03:40|94515.1|94465.1|94513.9|94463.9|94515.9|94465.9|94513.1|94463.1|28
1647972230000|2022-03-22 18:03:50|94514.4|94464.4|94514.7|94464.7|94515|94465|94513.7|94463.7|29
1647972240000|2022-03-22 18:04:00|94514.8|94464.8|94518|94468|94518.5|94468.5|94514.8|94464.8|31
1647972250000|2022-03-22 18:04:10|94517.9|94467.9|94519.1|94469.1|94519.5|94469.5|94517.7|94467.7|24
1647972260000|2022-03-22 18:04:20|94519.4|94469.4|94519.4|94469.4|94519.5|94469.5|94518.5|94468.5|21
1647972270000|2022-03-22 18:04:30|94519.3|94469.3|94518.8|94468.8|94519.5|94469.5|94518.8|94468.8|25
1647972280000|2022-03-22 18:04:40|94519|94469|94518.9|94468.9|94519.6|94469.6|94518.4|94468.4|37
1647972290000|2022-03-22 18:04:50|94518.7|94468.7|94516|94466|94518.7|94468.7|94515.7|94465.7|30
1647972300000|2022-03-22 18:05:00|94516.2|94466.2|94514.9|94464.9|94516.9|94466.9|94514.1|94464.1|38
1647972310000|2022-03-22 18:05:10|94514.5|94464.5|94514.6|94464.6|94516|94466|94514.5|94464.5|31
1647972320000|2022-03-22 18:05:20|94514.1|94464.1|94513.8|94463.8|94516.3|94466.3|94512.5|94462.5|29
1647972330000|2022-03-22 18:05:30|94513.6|94463.6|94514.3|94464.3|94515.4|94465.4|94512.2|94462.2|36
1647972340000|2022-03-22 18:05:40|94514.9|94464.9|94515.7|94465.7|94525|94475|94514.8|94464.8|44
1647972350000|2022-03-22 18:05:50|94516|94466|94530.7|94480.7|94531.1|94481.1|94516|94466|41
1647972360000|2022-03-22 18:06:00|94529.7|94479.7|94525.7|94475.7|94529.7|94479.7|94524.1|94474.1|49
1647972370000|2022-03-22 18:06:10|94525.4|94475.4|94525.8|94475.8|94526.7|94476.7|94524.8|94474.8|34
1647972380000|2022-03-22 18:06:20|94526|94476|94526.6|94476.6|94526.9|94476.9|94525.5|94475.5|27
1647972390000|2022-03-22 18:06:30|94526.5|94476.5|94518.6|94468.6|94526.5|94476.5|94518.3|94468.3|39
1647972400000|2022-03-22 18:06:40|94518.7|94468.7|94519.8|94469.8|94520.3|94470.3|94518.5|94468.5|29
1647972410000|2022-03-22 18:06:50|94520.1|94470.1|94520.3|94470.3|94520.9|94470.9|94519.7|94469.7|17
1647972420000|2022-03-22 18:07:00|94520.5|94470.5|94523.8|94473.8|94525.6|94475.6|94520.1|94470.1|43
1647972430000|2022-03-22 18:07:10|94524.9|94474.9|94524.5|94474.5|94525.1|94475.1|94524.3|94474.3|29
1647972440000|2022-03-22 18:07:20|94524.6|94474.6|94523.1|94473.1|94524.6|94474.6|94523.1|94473.1|23
1647972450000|2022-03-22 18:07:30|94523.2|94473.2|94524.7|94474.7|94525.4|94475.4|94523.2|94473.2|25
1647972460000|2022-03-22 18:07:40|94524.6|94474.6|94527.8|94477.8|94527.8|94477.8|94524.4|94474.4|36
1647972470000|2022-03-22 18:07:50|94527.9|94477.9|94528.7|94478.7|94529|94479|94526.4|94476.4|39
1647972480000|2022-03-22 18:08:00|94528.4|94478.4|94523.4|94473.4|94528.4|94478.4|94523.4|94473.4|40
1647972490000|2022-03-22 18:08:10|94523.5|94473.5|94519.2|94469.2|94523.7|94473.7|94518.4|94468.4|43
1647972500000|2022-03-22 18:08:20|94518.9|94468.9|94513.7|94463.7|94520.1|94470.1|94513.7|94463.7|50
1647972510000|2022-03-22 18:08:30|94512.8|94462.8|94507.5|94457.5|94513.2|94463.2|94506.4|94456.4|59
1647972520000|2022-03-22 18:08:40|94507.2|94457.2|94504.2|94454.2|94507.4|94457.4|94500.8|94450.8|58
1647972530000|2022-03-22 18:08:50|94504|94454|94510|94460|94510|94460|94503.8|94453.8|43
1647972540000|2022-03-22 18:09:00|94509.6|94459.6|94505.2|94455.2|94511.5|94461.5|94503.7|94453.7|35
1647972550000|2022-03-22 18:09:10|94505.9|94455.9|94506.9|94456.9|94506.9|94456.9|94504|94454|32
1647972560000|2022-03-22 18:09:20|94506.5|94456.5|94512.2|94462.2|94513.6|94463.6|94506.3|94456.3|31
1647972570000|2022-03-22 18:09:30|94512.8|94462.8|94509.2|94459.2|94512.8|94462.8|94506.7|94456.7|31
1647972580000|2022-03-22 18:09:40|94509.3|94459.3|94504.5|94454.5|94509.3|94459.3|94504.5|94454.5|41
1647972590000|2022-03-22 18:09:50|94504.6|94454.6|94501.9|94451.9|94505.3|94455.3|94501.3|94451.3|33
1647972600000|2022-03-22 18:10:00|94501.6|94451.6|94500.4|94450.4|94502|94452|94497.3|94447.3|43
1647972610000|2022-03-22 18:10:10|94500.5|94450.5|94506.4|94456.4|94506.4|94456.4|94500.5|94450.5|30
1647972620000|2022-03-22 18:10:20|94506.9|94456.9|94503.8|94453.8|94508.4|94458.4|94501.3|94451.3|54
1647972630000|2022-03-22 18:10:30|94503.9|94453.9|94504.2|94454.2|94504.4|94454.4|94503.4|94453.4|29
1647972640000|2022-03-22 18:10:40|94504.3|94454.3|94504.3|94454.3|94506.1|94456.1|94504|94454|24
1647972650000|2022-03-22 18:10:50|94484.1|94459.1|94481.6|94456.6|94484.1|94459.1|94480.7|94455.7|39
1647972660000|2022-03-22 18:11:00|94482|94457|94485.7|94435.7|94490.4|94457|94475.7|94435.4|37
1647972670000|2022-03-22 18:11:10|94486.1|94436.1|94484.5|94434.5|94488.4|94438.4|94484.1|94434.1|27
1647972680000|2022-03-22 18:11:20|94484.2|94434.2|94484.1|94434.1|94484.6|94434.6|94482.5|94432.5|41
1647972690000|2022-03-22 18:11:30|94484.8|94434.8|94484.2|94434.2|94484.8|94434.8|94483.4|94433.4|32
1647972700000|2022-03-22 18:11:40|94484.3|94434.3|94484.3|94434.3|94484.9|94434.9|94483.5|94433.5|27
1647972710000|2022-03-22 18:11:50|94483.9|94433.9|94482|94432|94484.5|94434.5|94481.5|94431.5|29
1647972720000|2022-03-22 18:12:00|94481.8|94431.8|94472.5|94447.5|94485.3|94448.1|94472.1|94431.7|35
1647972730000|2022-03-22 18:12:10|94472.8|94447.8|94498.5|94473.5|94499.3|94474.3|94471.8|94446.8|41
1647972740000|2022-03-22 18:12:20|94498.3|94473.3|94503.7|94478.7|94503.8|94478.8|94498.1|94473.1|34
1647972750000|2022-03-22 18:12:30|94503.8|94478.8|94503.9|94478.9|94504.5|94479.5|94501.1|94476.1|26
1647972760000|2022-03-22 18:12:40|94504|94479|94505.1|94480.1|94505.1|94480.1|94503.8|94478.8|24
1647972770000|2022-03-22 18:12:50|94505.2|94480.2|94503.1|94478.1|94505.2|94480.2|94503|94478|25
1647972780000|2022-03-22 18:13:00|94504.3|94479.3|94503.2|94478.2|94504.3|94479.3|94501.5|94476.5|36
1647972790000|2022-03-22 18:13:10|94503.7|94478.7|94506.4|94481.4|94506.4|94481.4|94502.1|94477.1|37
1647972800000|2022-03-22 18:13:20|94506.6|94481.6|94506.8|94481.8|94507.1|94482.1|94505.6|94480.6|27
1647972810000|2022-03-22 18:13:30|94506.5|94481.5|94520|94495|94520|94495|94506.4|94481.4|44
1647972820000|2022-03-22 18:13:40|94518.7|94493.7|94518.9|94493.9|94521.6|94496.6|94517.8|94492.8|24
1647972830000|2022-03-22 18:13:50|94517.8|94492.8|94507.7|94482.7|94521.4|94492.8|94504.6|94470|49
1647972840000|2022-03-22 18:14:00|94507.9|94482.9|94505.1|94480.1|94507.9|94482.9|94504.1|94479.1|34
1647972850000|2022-03-22 18:14:10|94505.3|94480.3|94506.3|94481.3|94520.3|94481.8|94504.5|94467.8|36
1647972860000|2022-03-22 18:14:20|94506.6|94481.6|94526.2|94476.2|94526.7|94489|94506.3|94474.8|44
1647972870000|2022-03-22 18:14:30|94526.9|94476.9|94522|94472|94526.9|94476.9|94519.8|94469.8|29
1647972880000|2022-03-22 18:14:40|94521.6|94471.6|94521.5|94471.5|94521.6|94485.4|94508|94471.5|15
1647972890000|2022-03-22 18:14:50|94521.6|94471.6|94521.8|94471.8|94522.1|94472.1|94520.8|94470.8|21
1647972900000|2022-03-22 18:15:00|94522|94472|94524|94474|94524|94474|94517.9|94467.9|28
1647972910000|2022-03-22 18:15:10|94523.7|94473.7|94525|94475|94528.9|94490|94514.4|94472.7|21
1647972920000|2022-03-22 18:15:20|94525.9|94475.9|94524.8|94474.8|94527.8|94477.8|94524.8|94474.8|30
1647972930000|2022-03-22 18:15:30|94525.1|94475.1|94527|94477|94527.1|94477.1|94525|94475|19
1647972940000|2022-03-22 18:15:40|94526.3|94476.3|94528|94478|94528|94478|94526.3|94476.3|17
1647972950000|2022-03-22 18:15:50|94527.8|94477.8|94522.4|94472.4|94528|94478|94521.6|94471.6|25
1647972960000|2022-03-22 18:16:00|94522.9|94472.9|94517|94492|94524.3|94492.4|94511.4|94472.9|31
1647972970000|2022-03-22 18:16:10|94517.1|94492.1|94522.9|94497.9|94523.2|94498.2|94516.8|94491.8|49
1647972980000|2022-03-22 18:16:20|94523|94498|94534.8|94484.8|94536.5|94498.2|94522.5|94484.8|43
1647972990000|2022-03-22 18:16:30|94534.7|94484.7|94534.7|94484.7|94535.8|94485.8|94534.3|94484.3|22
1647973000000|2022-03-22 18:16:40|94534.6|94484.6|94520|94495|94535.1|94495.1|94518.9|94481.7|20
1647973010000|2022-03-22 18:16:50|94519.4|94494.4|94528.2|94478.2|94528.9|94495.5|94514|94477.4|25
1647973020000|2022-03-22 18:17:00|94528.5|94478.5|94529.7|94479.7|94530.4|94480.4|94527.5|94477.5|30
1647973030000|2022-03-22 18:17:10|94529.6|94479.6|94527.2|94477.2|94530.2|94480.2|94525.4|94475.4|21
1647973040000|2022-03-22 18:17:20|94527|94477|94530.4|94480.4|94530.4|94480.4|94526.7|94476.7|27
1647973050000|2022-03-22 18:17:30|94529.9|94479.9|94528.2|94478.2|94530.8|94480.8|94526.1|94476.1|32
1647973060000|2022-03-22 18:17:40|94528.7|94478.7|94525.6|94475.6|94528.8|94478.8|94523.2|94473.2|25
1647973070000|2022-03-22 18:17:50|94525.8|94475.8|94522.5|94472.5|94528.1|94478.1|94522|94472|31
1647973080000|2022-03-22 18:18:00|94522.4|94472.4|94523.2|94473.2|94523.2|94473.2|94521.5|94471.5|33
1647973090000|2022-03-22 18:18:10|94523.6|94473.6|94522|94472|94523.6|94473.6|94521.7|94471.7|31
1647973100000|2022-03-22 18:18:20|94522.2|94472.2|94525.9|94475.9|94526.1|94476.1|94522.2|94472.2|27
1647973110000|2022-03-22 18:18:30|94526|94476|94521.5|94471.5|94526.1|94476.1|94521.5|94471.5|28
1647973120000|2022-03-22 18:18:40|94521.6|94471.6|94518.7|94468.7|94521.8|94471.8|94517.5|94467.5|33
1647973130000|2022-03-22 18:18:50|94518.9|94468.9|94516.4|94466.4|94519.2|94469.2|94516.1|94466.1|23
1647973140000|2022-03-22 18:19:00|94516.3|94466.3|94516.7|94466.7|94517.3|94467.3|94515.8|94465.8|31
1647973150000|2022-03-22 18:19:10|94516.2|94466.2|94517.5|94467.5|94517.5|94467.5|94516.1|94466.1|28
1647973160000|2022-03-22 18:19:20|94517.3|94467.3|94525.9|94475.9|94526.1|94476.1|94517.3|94467.3|37
1647973170000|2022-03-22 18:19:30|94526|94476|94522.4|94472.4|94526.3|94476.3|94522|94472|35
1647973180000|2022-03-22 18:19:40|94522.3|94472.3|94521.2|94471.2|94523.2|94473.2|94520.9|94470.9|28
1647973190000|2022-03-22 18:19:50|94521.4|94471.4|94521.9|94471.9|94522.5|94472.5|94521.4|94471.4|27
1647973200000|2022-03-22 18:20:00|94521.7|94471.7|94521.7|94471.7|94521.9|94471.9|94520.9|94470.9|30
1647973210000|2022-03-22 18:20:10|94522.1|94472.1|94522|94472|94522.1|94472.1|94521.2|94471.2|30
1647973220000|2022-03-22 18:20:20|94522.1|94472.1|94525.7|94475.7|94526|94476|94522|94472|34
1647973230000|2022-03-22 18:20:30|94525.9|94475.9|94524.5|94474.5|94526|94476|94523.5|94473.5|37
1647973240000|2022-03-22 18:20:40|94523.6|94473.6|94521.2|94471.2|94523.6|94473.6|94520.6|94470.6|26
1647973250000|2022-03-22 18:20:50|94521.5|94471.5|94521.6|94471.6|94522.1|94472.1|94521.3|94471.3|19
1647973260000|2022-03-22 18:21:00|94521.8|94471.8|94521.3|94471.3|94521.8|94471.8|94520.7|94470.7|19
1647973270000|2022-03-22 18:21:10|94521.2|94471.2|94519.4|94469.4|94521.5|94471.5|94517.9|94467.9|16
1647973280000|2022-03-22 18:21:20|94520|94470|94521.6|94471.6|94524.3|94474.3|94519.3|94469.3|34
1647973290000|2022-03-22 18:21:30|94521.7|94471.7|94521.5|94471.5|94521.8|94471.8|94520.9|94470.9|15
1647973300000|2022-03-22 18:21:40|94521.7|94471.7|94520.9|94470.9|94521.7|94471.7|94520.9|94470.9|13
1647973310000|2022-03-22 18:21:50|94521|94471|94517.1|94467.1|94521.3|94471.3|94515.7|94465.7|38
1647973320000|2022-03-22 18:22:00|94516.2|94466.2|94514.7|94464.7|94517.8|94467.8|94514.7|94464.7|31
1647973330000|2022-03-22 18:22:10|94515.5|94465.5|94510.4|94460.4|94515.5|94465.5|94510.4|94460.4|39
1647973340000|2022-03-22 18:22:20|94510.6|94460.6|94509.4|94459.4|94510.7|94460.7|94507.3|94457.3|35
1647973350000|2022-03-22 18:22:30|94509.5|94459.5|94511.8|94461.8|94511.8|94461.8|94509.4|94459.4|21
1647973360000|2022-03-22 18:22:40|94511.9|94461.9|94512.1|94462.1|94513.1|94463.1|94511.3|94461.3|18
1647973370000|2022-03-22 18:22:50|94511.9|94461.9|94511.8|94461.8|94512.3|94462.3|94510.7|94460.7|26
1647973380000|2022-03-22 18:23:00|94511.6|94461.6|94512.6|94462.6|94513.9|94463.9|94511.5|94461.5|30
1647973390000|2022-03-22 18:23:10|94512.8|94462.8|94513.4|94463.4|94513.8|94463.8|94512.2|94462.2|25
1647973400000|2022-03-22 18:23:20|94514.1|94464.1|94517.1|94467.1|94517.5|94467.5|94513.8|94463.8|34
1647973410000|2022-03-22 18:23:30|94516.9|94466.9|94516.4|94466.4|94517.4|94467.4|94514.5|94464.5|37
1647973420000|2022-03-22 18:23:40|94520.4|94470.4|94516.7|94466.7|94520.4|94470.4|94515.2|94465.2|41
1647973430000|2022-03-22 18:23:50|94516.4|94466.4|94517|94467|94517.6|94467.6|94514.5|94464.5|27
1647973440000|2022-03-22 18:24:00|94516.6|94466.6|94516.1|94466.1|94516.6|94466.6|94513|94463|27
1647973450000|2022-03-22 18:24:10|94516.9|94466.9|94514.8|94464.8|94516.9|94466.9|94514|94464|28
1647973460000|2022-03-22 18:24:20|94515.1|94465.1|94520.6|94470.6|94521.2|94471.2|94513.5|94463.5|26
1647973470000|2022-03-22 18:24:30|94520.4|94470.4|94521|94471|94523.4|94473.4|94519.6|94469.6|28
1647973480000|2022-03-22 18:24:40|94519.1|94469.1|94520.3|94470.3|94521|94471|94519.1|94469.1|23
1647973490000|2022-03-22 18:24:50|94520.2|94470.2|94521.3|94471.3|94524.1|94474.1|94520.2|94470.2|31
1647973500000|2022-03-22 18:25:00|94521.2|94471.2|94528|94478|94530.1|94480.1|94521.2|94471.2|55
1647973510000|2022-03-22 18:25:10|94528.2|94478.2|94526.8|94476.8|94528.2|94478.2|94526.6|94476.6|22
1647973520000|2022-03-22 18:25:20|94526.3|94476.3|94529.8|94479.8|94529.8|94479.8|94526.3|94476.3|26
1647973530000|2022-03-22 18:25:30|94530.2|94480.2|94529.8|94479.8|94530.9|94480.9|94529.1|94479.1|28
1647973540000|2022-03-22 18:25:40|94529.1|94479.1|94529.6|94479.6|94529.8|94479.8|94528.7|94478.7|24
1647973550000|2022-03-22 18:25:50|94529.4|94479.4|94525.3|94475.3|94529.4|94479.4|94522.3|94472.3|37
1647973560000|2022-03-22 18:26:00|94524.9|94474.9|94524.8|94474.8|94526.7|94476.7|94519.5|94469.5|48
1647973570000|2022-03-22 18:26:10|94525.3|94475.3|94524.2|94474.2|94525.3|94475.3|94523.3|94473.3|22
1647973580000|2022-03-22 18:26:20|94523.9|94473.9|94526.1|94476.1|94527.7|94477.7|94523.7|94473.7|30
1647973590000|2022-03-22 18:26:30|94525.7|94475.7|94521.8|94471.8|94526.2|94476.2|94520.6|94470.6|29
1647973600000|2022-03-22 18:26:40|94521.9|94471.9|94523.7|94473.7|94524.5|94474.5|94521.9|94471.9|32
1647973610000|2022-03-22 18:26:50|94523.8|94473.8|94535.2|94485.2|94535.8|94485.8|94523.8|94473.8|37
1647973620000|2022-03-22 18:27:00|94535.5|94485.5|94535.3|94485.3|94535.6|94485.6|94531.9|94481.9|24
1647973630000|2022-03-22 18:27:10|94535.4|94485.4|94535.7|94485.7|94537.7|94487.7|94534.7|94484.7|30
1647973640000|2022-03-22 18:27:20|94535.8|94485.8|94541.7|94491.7|94542.7|94492.7|94533.9|94483.9|36
1647973650000|2022-03-22 18:27:30|94541.2|94491.2|94539|94489|94543.1|94493.1|94538.4|94488.4|29
1647973660000|2022-03-22 18:27:40|94538.9|94488.9|94540.6|94490.6|94540.6|94490.6|94538.9|94488.9|32
1647973670000|2022-03-22 18:27:50|94540.5|94490.5|94541.3|94491.3|94542|94492|94537.5|94487.5|30
1647973680000|2022-03-22 18:28:00|94541.8|94491.8|94543.1|94493.1|94546.1|94496.1|94540.2|94490.2|57
1647973690000|2022-03-22 18:28:10|94543.2|94493.2|94543.5|94493.5|94544|94494|94543|94493|27
1647973700000|2022-03-22 18:28:20|94543.4|94493.4|94541.9|94491.9|94543.8|94493.8|94541.9|94491.9|28
1647973710000|2022-03-22 18:28:30|94542|94492|94551.2|94501.2|94553.5|94503.5|94523.5|94487.5|60
1647973720000|2022-03-22 18:28:40|94551.4|94501.4|94559|94509|94559|94509|94550.7|94500.7|42
1647973730000|2022-03-22 18:28:50|94559.1|94509.1|94557.8|94507.8|94559.6|94509.6|94555.6|94505.6|31
1647973740000|2022-03-22 18:29:00|94558|94508|94560|94510|94560.1|94510.1|94557.9|94507.9|33
1647973750000|2022-03-22 18:29:10|94559.9|94509.9|94565.5|94515.5|94566.3|94516.3|94559.9|94509.9|38
1647973760000|2022-03-22 18:29:20|94568|94518|94566.1|94516.1|94568.7|94518.7|94564.4|94514.4|34
1647973770000|2022-03-22 18:29:30|94566.7|94516.7|94563.5|94513.5|94567.5|94517.5|94563.5|94513.5|28
1647973780000|2022-03-22 18:29:40|94563.7|94513.7|94580.7|94530.7|94580.8|94530.8|94563.7|94513.7|37
1647973790000|2022-03-22 18:29:50|94581.1|94531.1|94582.4|94532.4|94584.7|94534.7|94579.3|94529.3|31
1647973800000|2022-03-22 18:30:00|94582.3|94532.3|94579.6|94529.6|94584.9|94534.9|94577|94527|45
1647973810000|2022-03-22 18:30:10|94581.3|94531.3|94579.7|94529.7|94581.3|94531.3|94579.4|94529.4|21
1647973820000|2022-03-22 18:30:20|94580.6|94530.6|94576.3|94526.3|94580.9|94530.9|94576.3|94526.3|21
1647973830000|2022-03-22 18:30:30|94576.4|94526.4|94575.4|94525.4|94576.6|94526.6|94575.4|94525.4|9
1647973840000|2022-03-22 18:30:40|94575.6|94525.6|94575.6|94525.6|94577.2|94527.2|94570.6|94520.6|50
1647973850000|2022-03-22 18:30:50|94575.4|94525.4|94577.8|94527.8|94578.3|94528.3|94575.4|94525.4|23
1647973860000|2022-03-22 18:31:00|94577.2|94527.2|94574.4|94524.4|94578|94528|94574.3|94524.3|19
1647973870000|2022-03-22 18:31:10|94574.1|94524.1|94576.8|94526.8|94576.8|94526.8|94574.1|94524.1|28
1647973880000|2022-03-22 18:31:20|94576.9|94526.9|94575.8|94525.8|94577|94527|94574.6|94524.6|33
1647973890000|2022-03-22 18:31:30|94575.6|94525.6|94575|94525|94577.2|94527.2|94574.2|94524.2|30
1647973900000|2022-03-22 18:31:40|94574.9|94524.9|94577.5|94527.5|94577.9|94527.9|94574.9|94524.9|33
1647973910000|2022-03-22 18:31:50|94577.7|94527.7|94574.4|94524.4|94579.2|94529.2|94573|94523|37
1647973920000|2022-03-22 18:32:00|94574.2|94524.2|94575.3|94525.3|94576.9|94526.9|94574|94524|26
1647973930000|2022-03-22 18:32:10|94575.9|94525.9|94582.7|94532.7|94583|94533|94572.7|94522.7|29
1647973940000|2022-03-22 18:32:20|94582.3|94532.3|94579.9|94529.9|94583.1|94533.1|94579.6|94529.6|33
1647973950000|2022-03-22 18:32:30|94580.3|94530.3|94579.3|94529.3|94580.3|94530.3|94577.6|94527.6|28
1647973960000|2022-03-22 18:32:40|94579.5|94529.5|94579.2|94529.2|94582.3|94532.3|94579.2|94529.2|30
1647973970000|2022-03-22 18:32:50|94579.3|94529.3|94576.8|94526.8|94579.3|94529.3|94576.5|94526.5|25
1647973980000|2022-03-22 18:33:00|94576.9|94526.9|94575.8|94525.8|94577.1|94527.1|94575.6|94525.6|19
1647973990000|2022-03-22 18:33:10|94575.5|94525.5|94574.1|94524.1|94576.2|94526.2|94573.6|94523.6|20
1647974000000|2022-03-22 18:33:20|94573.3|94523.3|94570.9|94520.9|94574.5|94524.5|94569.3|94519.3|34
1647974010000|2022-03-22 18:33:30|94571.7|94521.7|94571|94521|94572.5|94522.5|94569.4|94519.4|39
1647974020000|2022-03-22 18:33:40|94570.9|94520.9|94570.2|94520.2|94571.5|94521.5|94569.6|94519.6|30
1647974030000|2022-03-22 18:33:50|94569.8|94519.8|94570.7|94520.7|94572.4|94522.4|94569|94519|22
1647974040000|2022-03-22 18:34:00|94570.6|94520.6|94572.1|94522.1|94572.3|94522.3|94570.4|94520.4|22
1647974050000|2022-03-22 18:34:10|94571.3|94521.3|94571.5|94521.5|94572|94522|94571.1|94521.1|11
1647974060000|2022-03-22 18:34:20|94571.4|94521.4|94572|94522|94572.8|94522.8|94571|94521|14
1647974070000|2022-03-22 18:34:30|94572.6|94522.6|94575.9|94525.9|94576.7|94526.7|94571.6|94521.6|16
1647974080000|2022-03-22 18:34:40|94575|94525|94575.1|94525.1|94576.3|94526.3|94574.8|94524.8|22
1647974090000|2022-03-22 18:34:50|94572.5|94522.5|94572.9|94522.9|94575|94525|94572.4|94522.4|24
1647974100000|2022-03-22 18:35:00|94572.8|94522.8|94577.2|94527.2|94577.2|94527.2|94572.1|94522.1|19
1647974110000|2022-03-22 18:35:10|94575|94525|94564.8|94539.8|94575|94541.7|94564.4|94525|7
1647974120000|2022-03-22 18:35:20|94576|94526|94582|94532|94582|94532|94576|94526|28
1647974130000|2022-03-22 18:35:30|94581.8|94531.8|94593.3|94543.3|94594.9|94544.9|94580.7|94530.7|43
1647974140000|2022-03-22 18:35:40|94593.7|94543.7|94594.5|94544.5|94596.6|94546.6|94589.8|94539.8|46
1647974150000|2022-03-22 18:35:50|94594.6|94544.6|94594.4|94544.4|94595.2|94545.2|94591.1|94541.1|41
1647974160000|2022-03-22 18:36:00|94594.3|94544.3|94596.9|94546.9|94599.8|94549.8|94594|94544|38
1647974170000|2022-03-22 18:36:10|94597.2|94547.2|94600.7|94550.7|94601.2|94551.2|94594.2|94544.2|25
1647974180000|2022-03-22 18:36:20|94601|94551|94597.3|94547.3|94601.2|94551.2|94595.9|94545.9|28
1647974190000|2022-03-22 18:36:30|94597.2|94547.2|94599.2|94549.2|94600.3|94550.3|94595.7|94545.7|25
1647974200000|2022-03-22 18:36:40|94598.9|94548.9|94598.4|94548.4|94606.7|94556.7|94596.5|94546.5|63
1647974210000|2022-03-22 18:36:50|94598|94548|94599.2|94549.2|94599.2|94549.2|94596.1|94546.1|32
1647974220000|2022-03-22 18:37:00|94599.5|94549.5|94598.6|94548.6|94600|94550|94598|94548|20
1647974230000|2022-03-22 18:37:10|94598.1|94548.1|94602.3|94552.3|94602.5|94552.5|94597.1|94547.1|33
1647974240000|2022-03-22 18:37:20|94601.7|94551.7|94600.1|94550.1|94602.5|94552.5|94600.1|94550.1|12
1647974250000|2022-03-22 18:37:30|94598|94548|94601.6|94551.6|94602|94552|94598|94548|19
1647974260000|2022-03-22 18:37:40|94601|94551|94601.2|94551.2|94602.2|94552.2|94598.8|94548.8|16
1647974270000|2022-03-22 18:37:50|94603.2|94553.2|94598.7|94548.7|94603.2|94553.2|94596.3|94546.3|22
1647974280000|2022-03-22 18:38:00|94598.3|94548.3|94598.3|94548.3|94598.8|94548.8|94597.4|94547.4|12
1647974290000|2022-03-22 18:38:10|94598.1|94548.1|94598.5|94548.5|94601|94551|94597.7|94547.7|19
1647974300000|2022-03-22 18:38:20|94598.7|94548.7|94585.5|94560.5|94600.1|94561.2|94585.5|94547.7|14
1647974310000|2022-03-22 18:38:30|94585.4|94560.4|94598.1|94548.1|94599.3|94563|94585.1|94548.1|19
1647974320000|2022-03-22 18:38:40|94598.2|94548.2|94606.6|94556.6|94608.1|94562.1|94587.1|94544.5|29
1647974330000|2022-03-22 18:38:50|94607.9|94557.9|94617.7|94567.7|94619.7|94569.7|94605.6|94555.6|38
1647974340000|2022-03-22 18:39:00|94616.4|94566.4|94611.1|94561.1|94619.3|94569.3|94607.2|94557.2|56
1647974350000|2022-03-22 18:39:10|94610.7|94560.7|94580.8|94530.8|94611.4|94561.4|94580.2|94530.2|64
1647974360000|2022-03-22 18:39:20|94580.6|94530.6|94582|94532|94586.7|94536.7|94578.1|94528.1|42
1647974370000|2022-03-22 18:39:30|94582.1|94532.1|94589.3|94539.3|94589.3|94539.3|94581.7|94531.7|18
1647974380000|2022-03-22 18:39:40|94589.1|94539.1|94591.3|94541.3|94594.5|94544.5|94586.5|94536.5|41
1647974390000|2022-03-22 18:39:50|94591.4|94541.4|94589|94539|94592|94542|94589|94539|11
1647974400000|2022-03-22 18:40:00|94589.1|94539.1|94591.8|94541.8|94592.6|94542.6|94588.6|94538.6|25
1647974410000|2022-03-22 18:40:10|94592|94542|94586.9|94536.9|94592.1|94542.1|94584.3|94534.3|36
1647974420000|2022-03-22 18:40:20|94587.4|94537.4|94583.7|94533.7|94587.6|94537.6|94583.7|94533.7|19
1647974430000|2022-03-22 18:40:30|94584.7|94534.7|94585|94535|94585.7|94535.7|94584.3|94534.3|13
1647974440000|2022-03-22 18:40:40|94584.9|94534.9|94589.5|94539.5|94589.5|94539.5|94584.4|94534.4|17
1647974450000|2022-03-22 18:40:50|94587.7|94537.7|94587.1|94537.1|94587.7|94537.7|94586.4|94536.4|17
1647974460000|2022-03-22 18:41:00|94585.7|94535.7|94587.2|94537.2|94588.9|94538.9|94584.1|94534.1|17
1647974470000|2022-03-22 18:41:10|94587.1|94537.1|94593.6|94543.6|94594.9|94544.9|94587|94537|32
1647974480000|2022-03-22 18:41:20|94593.1|94543.1|94590.8|94540.8|94593.3|94543.3|94589.4|94539.4|25
1647974490000|2022-03-22 18:41:30|94591.1|94541.1|94592.3|94542.3|94593.8|94543.8|94590.3|94540.3|32
1647974500000|2022-03-22 18:41:40|94592.4|94542.4|94592.9|94542.9|94593.7|94543.7|94591.8|94541.8|25
1647974510000|2022-03-22 18:41:50|94593.3|94543.3|94592.9|94542.9|94594|94544|94591.7|94541.7|24
1647974520000|2022-03-22 18:42:00|94591.9|94541.9|94596.5|94546.5|94599.4|94549.4|94591.4|94541.4|36
1647974530000|2022-03-22 18:42:10|94596.6|94546.6|94597.6|94547.6|94598.6|94548.6|94595.9|94545.9|25
1647974540000|2022-03-22 18:42:20|94597.8|94547.8|94593.6|94543.6|94598.1|94548.1|94592.7|94542.7|39
1647974550000|2022-03-22 18:42:30|94594|94544|94595.2|94545.2|94595.8|94545.8|94591.5|94541.5|18
1647974560000|2022-03-22 18:42:40|94595.3|94545.3|94596.9|94546.9|94598.6|94548.6|94594.7|94544.7|35
1647974570000|2022-03-22 18:42:50|94597.7|94547.7|94592.7|94542.7|94598.3|94548.3|94592.7|94542.7|20
1647974580000|2022-03-22 18:43:00|94593.9|94543.9|94595.6|94545.6|94596.7|94546.7|94593.9|94543.9|19
1647974590000|2022-03-22 18:43:10|94595.5|94545.5|94594.8|94544.8|94596.8|94546.8|94594.2|94544.2|31
1647974600000|2022-03-22 18:43:20|94594.7|94544.7|94597.1|94547.1|94600.7|94550.7|94592.6|94542.6|34
1647974610000|2022-03-22 18:43:30|94597.2|94547.2|94618.3|94568.3|94618.3|94568.3|94597.2|94547.2|51
1647974620000|2022-03-22 18:43:40|94617|94567|94617.7|94567.7|94617.8|94567.8|94616.1|94566.1|27
1647974630000|2022-03-22 18:43:50|94617.4|94567.4|94622.2|94572.2|94622.6|94572.6|94615.6|94565.6|30
1647974640000|2022-03-22 18:44:00|94622.4|94572.4|94626.4|94576.4|94626.4|94576.4|94621|94571|45
1647974650000|2022-03-22 18:44:10|94627.1|94577.1|94624.5|94574.5|94627.1|94577.1|94624.5|94574.5|27
1647974660000|2022-03-22 18:44:20|94624.6|94574.6|94626.5|94576.5|94627.1|94577.1|94624.6|94574.6|28
1647974670000|2022-03-22 18:44:30|94626.4|94576.4|94633.9|94583.9|94633.9|94583.9|94626.4|94576.4|42
1647974680000|2022-03-22 18:44:40|94633.8|94583.8|94664.2|94614.2|94666.4|94616.4|94632.8|94582.8|46
1647974690000|2022-03-22 18:44:50|94665|94615|94665.2|94615.2|94666.5|94616.5|94663.9|94613.9|25
1647974700000|2022-03-22 18:45:00|94665.3|94615.3|94666|94616|94670|94620|94660.7|94610.7|25
1647974710000|2022-03-22 18:45:10|94663.9|94613.9|94655|94630|94664.6|94632|94653.2|94613.9|29
1647974720000|2022-03-22 18:45:20|94655.1|94630.1|94663|94613|94666.6|94630.6|94655|94612.5|37
1647974730000|2022-03-22 18:45:30|94647.5|94622.5|94661.1|94611.1|94662.9|94624.1|94647.5|94609.1|32
1647974740000|2022-03-22 18:45:40|94661.2|94611.2|94663.1|94613.1|94663.1|94613.1|94661.2|94611.2|17
1647974750000|2022-03-22 18:45:50|94662.9|94612.9|94660.7|94610.7|94664.4|94614.4|94660.4|94610.4|21
1647974760000|2022-03-22 18:46:00|94660.8|94610.8|94663.6|94613.6|94664.1|94614.1|94660.6|94610.6|26
1647974770000|2022-03-22 18:46:10|94663.7|94613.7|94663.4|94613.4|94664.7|94614.7|94663.1|94613.1|15
1647974780000|2022-03-22 18:46:20|94663.5|94613.5|94664.9|94614.9|94665.4|94615.4|94663.3|94613.3|25
1647974790000|2022-03-22 18:46:30|94664.7|94614.7|94662.1|94612.1|94665.1|94615.1|94661.4|94611.4|22
1647974800000|2022-03-22 18:46:40|94662.2|94612.2|94663.1|94613.1|94663.2|94613.2|94662|94612|14
1647974810000|2022-03-22 18:46:50|94662.8|94612.8|94664.2|94614.2|94664.8|94614.8|94662.8|94612.8|7
1647974820000|2022-03-22 18:47:00|94663.7|94613.7|94658.9|94608.9|94664.5|94622.8|94645.7|94606|27
1647974830000|2022-03-22 18:47:10|94657.8|94607.8|94660|94610|94660.4|94610.4|94655.3|94605.3|18
1647974840000|2022-03-22 18:47:20|94660.8|94610.8|94659.5|94609.5|94662.6|94625.9|94646.3|94609.5|16
1647974850000|2022-03-22 18:47:30|94660.1|94610.1|94657.2|94607.2|94660.1|94610.1|94657.1|94607.1|23
1647974860000|2022-03-22 18:47:40|94657.5|94607.5|94643|94618|94657.5|94618.8|94642.6|94603.9|28
1647974870000|2022-03-22 18:47:50|94642.8|94617.8|94641.5|94616.5|94643.7|94618.7|94641.5|94616.5|17
1647974880000|2022-03-22 18:48:00|94642|94617|94650.2|94600.2|94650.4|94617.4|94640.3|94599.9|22
1647974890000|2022-03-22 18:48:10|94650.8|94600.8|94647|94597|94653|94603|94646.7|94596.7|21
1647974900000|2022-03-22 18:48:20|94647.1|94597.1|94644.2|94594.2|94647.6|94597.6|94644.2|94594.2|22
1647974910000|2022-03-22 18:48:30|94644.7|94594.7|94634.1|94584.1|94644.9|94594.9|94633.2|94583.2|45
1647974920000|2022-03-22 18:48:40|94633.8|94583.8|94633.9|94583.9|94635.4|94585.4|94633.3|94583.3|28
1647974930000|2022-03-22 18:48:50|94634|94584|94643.8|94593.8|94643.8|94593.8|94633.5|94583.5|22
1647974940000|2022-03-22 18:49:00|94643.7|94593.7|94638.4|94588.4|94643.7|94593.7|94636.8|94586.8|35
1647974950000|2022-03-22 18:49:10|94638.3|94588.3|94643.4|94593.4|94643.5|94593.5|94635.7|94585.7|31
1647974960000|2022-03-22 18:49:20|94642.2|94592.2|94637.1|94587.1|94644|94594|94636.9|94586.9|36
1647974970000|2022-03-22 18:49:30|94636.6|94586.6|94637.3|94587.3|94639|94589|94635.8|94585.8|16
1647974980000|2022-03-22 18:49:40|94637.2|94587.2|94634.4|94584.4|94637.5|94587.5|94633.4|94583.4|26
1647974990000|2022-03-22 18:49:50|94634.3|94584.3|94633.6|94583.6|94634.3|94584.3|94631|94581|30
1647975000000|2022-03-22 18:50:00|94633.5|94583.5|94633.4|94583.4|94633.7|94583.7|94632.2|94582.2|26
1647975010000|2022-03-22 18:50:10|94633.1|94583.1|94632.2|94582.2|94633.6|94583.6|94630.7|94580.7|22
1647975020000|2022-03-22 18:50:20|94632.4|94582.4|94634.7|94584.7|94634.9|94584.9|94631.7|94581.7|30
1647975030000|2022-03-22 18:50:30|94632.7|94582.7|94640.8|94590.8|94641.3|94591.3|94631.6|94581.6|46
1647975040000|2022-03-22 18:50:40|94641.2|94591.2|94640.3|94590.3|94641.2|94591.2|94639|94589|30
1647975050000|2022-03-22 18:50:50|94639.8|94589.8|94638.7|94588.7|94639.8|94589.8|94636.9|94586.9|22
1647975060000|2022-03-22 18:51:00|94638.4|94588.4|94636.2|94586.2|94638.4|94588.4|94634.8|94584.8|25
1647975070000|2022-03-22 18:51:10|94636|94586|94634.7|94584.7|94637.2|94587.2|94634.7|94584.7|28
1647975080000|2022-03-22 18:51:20|94634.6|94584.6|94630.9|94580.9|94634.8|94584.8|94630.4|94580.4|24
1647975090000|2022-03-22 18:51:30|94630.5|94580.5|94630.1|94580.1|94633.8|94583.8|94629.4|94579.4|31
1647975100000|2022-03-22 18:51:40|94630.5|94580.5|94630.4|94580.4|94630.5|94580.5|94629.1|94579.1|19
1647975110000|2022-03-22 18:51:50|94629.4|94579.4|94629.8|94579.8|94630.8|94580.8|94629|94579|17
1647975120000|2022-03-22 18:52:00|94630.5|94580.5|94631.8|94581.8|94632.6|94582.6|94629.7|94579.7|15
1647975130000|2022-03-22 18:52:10|94630.5|94580.5|94631.5|94581.5|94632|94582|94628.9|94578.9|24
1647975140000|2022-03-22 18:52:20|94631.6|94581.6|94631.1|94581.1|94632.2|94582.2|94629.1|94579.1|26
1647975150000|2022-03-22 18:52:30|94629.9|94579.9|94628.4|94578.4|94631.3|94581.3|94628|94578|20
1647975160000|2022-03-22 18:52:40|94628.3|94578.3|94630.9|94580.9|94631.3|94581.3|94628.2|94578.2|34
1647975170000|2022-03-22 18:52:50|94630.4|94580.4|94631.6|94581.6|94632.1|94582.1|94629.4|94579.4|33
1647975180000|2022-03-22 18:53:00|94631.5|94581.5|94629.9|94579.9|94632.5|94582.5|94626.7|94576.7|34
1647975190000|2022-03-22 18:53:10|94628|94578|94628.6|94578.6|94632|94582|94628|94578|47
1647975200000|2022-03-22 18:53:20|94628.4|94578.4|94629.7|94579.7|94629.8|94579.8|94628.3|94578.3|27
1647975210000|2022-03-22 18:53:30|94629.9|94579.9|94628.7|94578.7|94629.9|94579.9|94627|94577|34
1647975220000|2022-03-22 18:53:40|94628.9|94578.9|94629|94579|94629.3|94579.3|94627.9|94577.9|17
1647975230000|2022-03-22 18:53:50|94629.2|94579.2|94629.6|94579.6|94630.2|94580.2|94628.7|94578.7|25
1647975240000|2022-03-22 18:54:00|94629.7|94579.7|94630.9|94580.9|94634|94584|94627.1|94577.1|36
1647975250000|2022-03-22 18:54:10|94631.2|94581.2|94631.6|94581.6|94632.1|94582.1|94629.8|94579.8|29
1647975260000|2022-03-22 18:54:20|94631.5|94581.5|94631.4|94581.4|94632|94582|94629.6|94579.6|26
1647975270000|2022-03-22 18:54:30|94630.7|94580.7|94631.7|94581.7|94632.7|94582.7|94630.5|94580.5|23
1647975280000|2022-03-22 18:54:40|94631.6|94581.6|94633.8|94583.8|94636.7|94586.7|94631.4|94581.4|29
1647975290000|2022-03-22 18:54:50|94632.2|94582.2|94633.6|94583.6|94634.5|94584.5|94632.2|94582.2|24
1647975300000|2022-03-22 18:55:00|94633.4|94583.4|94633.3|94583.3|94634.7|94584.7|94633|94583|25
1647975310000|2022-03-22 18:55:10|94633.4|94583.4|94633.6|94583.6|94633.6|94583.6|94630.7|94580.7|28
1647975320000|2022-03-22 18:55:20|94633|94583|94633.3|94583.3|94635.6|94585.6|94632.7|94582.7|24
1647975330000|2022-03-22 18:55:30|94634.2|94584.2|94633|94583|94636.1|94586.1|94632.8|94582.8|23
1647975340000|2022-03-22 18:55:40|94633.5|94583.5|94632.1|94582.1|94634.4|94584.4|94630.1|94580.1|29
1647975350000|2022-03-22 18:55:50|94632.6|94582.6|94621.7|94596.7|94634.2|94601.7|94621.7|94580.9|34
1647975360000|2022-03-22 18:56:00|94626.1|94601.1|94626|94601|94627.4|94602.4|94624.2|94599.2|31
1647975370000|2022-03-22 18:56:10|94626.3|94601.3|94624.5|94599.5|94626.3|94601.3|94623.8|94598.8|26
1647975380000|2022-03-22 18:56:20|94624.6|94599.6|94621.5|94571.5|94625.2|94600.2|94600.2|94555.9|61
1647975390000|2022-03-22 18:56:30|94620.6|94570.6|94600.6|94550.6|94622.9|94572.9|94588.7|94541.8|59
1647975400000|2022-03-22 18:56:40|94600.8|94550.8|94599.8|94549.8|94602.7|94552.7|94598.8|94548.8|51
1647975410000|2022-03-22 18:56:50|94597.5|94547.5|94599.9|94549.9|94600.7|94550.7|94597.5|94547.5|38
1647975420000|2022-03-22 18:57:00|94599.3|94549.3|94598.8|94548.8|94599.4|94549.4|94597.4|94547.4|36
1647975430000|2022-03-22 18:57:10|94598.4|94548.4|94599.3|94549.3|94600|94550|94597.4|94547.4|32
1647975440000|2022-03-22 18:57:20|94598.7|94548.7|94601.2|94551.2|94601.2|94551.2|94597.4|94547.4|38
1647975450000|2022-03-22 18:57:30|94599.6|94549.6|94601|94551|94605|94555|94596.7|94546.7|48
1647975460000|2022-03-22 18:57:40|94602.3|94552.3|94605.7|94555.7|94605.9|94555.9|94600.6|94550.6|36
1647975470000|2022-03-22 18:57:50|94604.7|94554.7|94609.6|94559.6|94611.1|94561.1|94603.2|94553.2|41
1647975480000|2022-03-22 18:58:00|94607.4|94557.4|94606.1|94556.1|94608.6|94558.6|94606|94556|31
1647975490000|2022-03-22 18:58:10|94606.7|94556.7|94586|94561|94611.5|94561.9|94582.1|94556.1|44
1647975500000|2022-03-22 18:58:20|94585.7|94560.7|94585|94560|94587.9|94562.9|94582.7|94557.7|38
1647975510000|2022-03-22 18:58:30|94585.3|94560.3|94610.2|94560.2|94610.2|94560.3|94585.3|94553|35
1647975520000|2022-03-22 18:58:40|94610.3|94560.3|94605.7|94555.7|94610.3|94569.8|94590.3|94552.1|44
1647975530000|2022-03-22 18:58:50|94605.4|94555.4|94593.3|94568.3|94606|94568.3|94593.3|94553.1|21
1647975540000|2022-03-22 18:59:00|94593.1|94568.1|94602.8|94552.8|94602.9|94568.6|94589.7|94552.8|25
1647975550000|2022-03-22 18:59:10|94604|94554|94587.4|94562.4|94604.7|94564.5|94584.3|94548.9|39
1647975560000|2022-03-22 18:59:20|94586.8|94561.8|94583.9|94558.9|94587.3|94562.3|94583.9|94558.9|31
1647975570000|2022-03-22 18:59:30|94584|94559|94586.1|94561.1|94598.3|94561.5|94580.9|94546.4|56
1647975580000|2022-03-22 18:59:40|94586.5|94561.5|94580|94555|94587.5|94562.5|94580|94555|51
1647975590000|2022-03-22 18:59:50|94580.1|94555.1|94580.3|94555.3|94581.6|94556.6|94577.3|94552.3|50
1647975600000|2022-03-22 19:00:00|94580.1|94555.1|94579.2|94554.2|94580.8|94555.8|94576.6|94551.6|31
1647975610000|2022-03-22 19:00:10|94578.2|94553.2|94595.9|94570.9|94601.2|94571.6|94574.4|94548.2|43
1647975620000|2022-03-22 19:00:20|94596.3|94571.3|94615.4|94565.4|94616.2|94577.9|94589.1|94558|44
1647975630000|2022-03-22 19:00:30|94616.1|94566.1|94612.6|94562.6|94616.5|94566.5|94610.3|94560.3|41
1647975640000|2022-03-22 19:00:40|94612.9|94562.9|94609.7|94559.7|94613.1|94563.1|94607.1|94557.1|39
1647975650000|2022-03-22 19:00:50|94610.7|94560.7|94610.3|94560.3|94611.5|94561.5|94608.6|94558.6|30
1647975660000|2022-03-22 19:01:00|94610.5|94560.5|94596.7|94571.7|94610.5|94571.8|94594.4|94560.5|35
1647975670000|2022-03-22 19:01:10|94596.3|94571.3|94604|94579|94604|94579|94594.3|94569.3|43
1647975680000|2022-03-22 19:01:20|94603.9|94578.9|94601.8|94576.8|94604|94579|94600.7|94575.7|20
1647975690000|2022-03-22 19:01:30|94601.7|94576.7|94603.8|94578.8|94603.8|94578.8|94601.7|94576.7|15
1647975700000|2022-03-22 19:01:40|94604|94579|94625|94575|94627.4|94590.1|94604|94574|48
1647975710000|2022-03-22 19:01:50|94625.6|94575.6|94626.3|94576.3|94627|94577|94624.8|94574.8|33
1647975720000|2022-03-22 19:02:00|94626|94576|94625.7|94575.7|94626.7|94576.7|94625.3|94575.3|30
1647975730000|2022-03-22 19:02:10|94626.3|94576.3|94628.5|94578.5|94629.3|94579.3|94626.3|94576.3|32
1647975740000|2022-03-22 19:02:20|94629.5|94579.5|94628.5|94578.5|94630|94580|94628.1|94578.1|25
1647975750000|2022-03-22 19:02:30|94628.3|94578.3|94642|94592|94645.9|94600.3|94623.3|94578.3|54
1647975760000|2022-03-22 19:02:40|94642.6|94592.6|94641.4|94591.4|94642.6|94592.6|94641|94591|25
1647975770000|2022-03-22 19:02:50|94641.5|94591.5|94640.8|94590.8|94641.9|94591.9|94639.4|94589.4|21
1647975780000|2022-03-22 19:03:00|94640.9|94590.9|94640.8|94590.8|94640.9|94590.9|94638|94588|21
1647975790000|2022-03-22 19:03:10|94640.5|94590.5|94638.5|94588.5|94641.6|94591.6|94637.5|94587.5|31
1647975800000|2022-03-22 19:03:20|94639.7|94589.7|94639.5|94589.5|94640|94590|94638.4|94588.4|14
1647975810000|2022-03-22 19:03:30|94639.4|94589.4|94639.1|94589.1|94640.1|94590.1|94638.5|94588.5|17
1647975820000|2022-03-22 19:03:40|94638.9|94588.9|94635.8|94585.8|94639.2|94589.2|94635|94585|27
1647975830000|2022-03-22 19:03:50|94636.3|94586.3|94630.3|94580.3|94636.6|94586.6|94630.3|94580.3|35
1647975840000|2022-03-22 19:04:00|94630.2|94580.2|94624.2|94574.2|94631|94581|94624.2|94574.2|46
1647975850000|2022-03-22 19:04:10|94624.3|94574.3|94617.7|94567.7|94624.8|94574.8|94617.5|94567.5|42
1647975860000|2022-03-22 19:04:20|94617.6|94567.6|94612.7|94562.7|94617.8|94567.8|94612|94562|38
1647975870000|2022-03-22 19:04:30|94612.6|94562.6|94606.2|94556.2|94613.1|94563.1|94603.3|94553.3|26
1647975880000|2022-03-22 19:04:40|94605.9|94555.9|94601.9|94551.9|94606.2|94556.2|94598.9|94548.9|41
1647975890000|2022-03-22 19:04:50|94602.7|94552.7|94597.9|94547.9|94603.1|94553.1|94597.2|94547.2|38
1647975900000|2022-03-22 19:05:00|94598.4|94548.4|94599|94549|94600|94550|94595.3|94545.3|47
1647975910000|2022-03-22 19:05:10|94599.6|94549.6|94608.9|94558.9|94610.4|94560.4|94597.9|94547.9|37
1647975920000|2022-03-22 19:05:20|94609|94559|94611.4|94561.4|94612.2|94562.2|94609|94559|41
1647975930000|2022-03-22 19:05:30|94611.6|94561.6|94619.1|94569.1|94619.1|94569.1|94611.3|94561.3|34
1647975940000|2022-03-22 19:05:40|94619.3|94569.3|94615.2|94565.2|94619.6|94569.6|94611.8|94561.8|51
1647975950000|2022-03-22 19:05:50|94613.3|94563.3|94609.8|94559.8|94613.3|94563.3|94609.8|94559.8|22
1647975960000|2022-03-22 19:06:00|94610|94560|94607.5|94557.5|94610|94560|94606.9|94556.9|40
1647975970000|2022-03-22 19:06:10|94607.3|94557.3|94603.5|94553.5|94608.5|94558.5|94602.4|94552.4|43
1647975980000|2022-03-22 19:06:20|94601.6|94551.6|94603|94553|94603|94553|94600.7|94550.7|24
1647975990000|2022-03-22 19:06:30|94602|94552|94599.3|94549.3|94604.2|94554.2|94599.3|94549.3|46
1647976000000|2022-03-22 19:06:40|94598|94548|94599.3|94549.3|94599.4|94549.4|94597.9|94547.9|25
1647976010000|2022-03-22 19:06:50|94599.2|94549.2|94598.6|94548.6|94599.3|94549.3|94598.1|94548.1|31
1647976020000|2022-03-22 19:07:00|94598.2|94548.2|94593.5|94543.5|94603.2|94553.2|94593.5|94543.5|32
1647976030000|2022-03-22 19:07:10|94593.9|94543.9|94592.9|94542.9|94594.7|94544.7|94591.4|94541.4|28
1647976040000|2022-03-22 19:07:20|94591.4|94541.4|94594.1|94544.1|94596.3|94546.3|94590.5|94540.5|36
1647976050000|2022-03-22 19:07:30|94594|94544|94596.6|94546.6|94596.6|94546.6|94594|94544|21
1647976060000|2022-03-22 19:07:40|94595.5|94545.5|94594.8|94544.8|94597.6|94547.6|94592|94542|43
1647976070000|2022-03-22 19:07:50|94594.9|94544.9|94597.1|94547.1|94598.6|94548.6|94593.8|94543.8|28
1647976080000|2022-03-22 19:08:00|94595.9|94545.9|94592.1|94542.1|94596.4|94546.4|94591.3|94541.3|33
1647976090000|2022-03-22 19:08:10|94591.8|94541.8|94587.1|94537.1|94591.9|94541.9|94587|94537|32
1647976100000|2022-03-22 19:08:20|94586.9|94536.9|94583.8|94533.8|94589.5|94539.5|94583.8|94533.8|40
1647976110000|2022-03-22 19:08:30|94581.8|94531.8|94581.9|94531.9|94585.6|94535.6|94580.2|94530.2|47
1647976120000|2022-03-22 19:08:40|94582|94532|94579.4|94529.4|94582|94532|94578.3|94528.3|41
1647976130000|2022-03-22 19:08:50|94579.5|94529.5|94577.3|94527.3|94581.2|94531.2|94577.3|94527.3|38
1647976140000|2022-03-22 19:09:00|94577.1|94527.1|94579.5|94529.5|94580.6|94530.6|94577.1|94527.1|30
1647976150000|2022-03-22 19:09:10|94579.6|94529.6|94577.8|94527.8|94582.6|94532.6|94576|94526|30
1647976160000|2022-03-22 19:09:20|94577.1|94527.1|94578.9|94528.9|94581.4|94531.4|94576.8|94526.8|34
1647976170000|2022-03-22 19:09:30|94579|94529|94580.8|94530.8|94581.3|94531.3|94577.6|94527.6|33
1647976180000|2022-03-22 19:09:40|94580.7|94530.7|94580.4|94530.4|94581.2|94531.2|94579.4|94529.4|26
1647976190000|2022-03-22 19:09:50|94579.9|94529.9|94575.1|94525.1|94582.8|94532.8|94573.6|94523.6|31
1647976200000|2022-03-22 19:10:00|94575.3|94525.3|94570|94520|94575.3|94525.3|94567.7|94517.7|44
1647976210000|2022-03-22 19:10:10|94569.9|94519.9|94566.9|94516.9|94570.6|94520.6|94564.7|94514.7|47
1647976220000|2022-03-22 19:10:20|94568.4|94518.4|94570.4|94520.4|94570.4|94520.4|94566.7|94516.7|31
1647976230000|2022-03-22 19:10:30|94569.9|94519.9|94571.4|94521.4|94573.6|94523.6|94568.1|94518.1|38
1647976240000|2022-03-22 19:10:40|94570.9|94520.9|94568.9|94518.9|94572.7|94522.7|94568.8|94518.8|37
1647976250000|2022-03-22 19:10:50|94568.7|94518.7|94569.2|94519.2|94570|94520|94568.7|94518.7|31
1647976260000|2022-03-22 19:11:00|94568.9|94518.9|94569.9|94519.9|94570.4|94520.4|94568.9|94518.9|32
1647976270000|2022-03-22 19:11:10|94569.8|94519.8|94568.1|94518.1|94569.8|94519.8|94564.2|94514.2|31
1647976280000|2022-03-22 19:11:20|94567.5|94517.5|94567.1|94517.1|94568.4|94518.4|94566.5|94516.5|20
1647976290000|2022-03-22 19:11:30|94566.8|94516.8|94577.7|94527.7|94580.6|94530.6|94566.5|94516.5|39
1647976300000|2022-03-22 19:11:40|94577.9|94527.9|94582.8|94532.8|94582.9|94532.9|94576.8|94526.8|42
1647976310000|2022-03-22 19:11:50|94582.4|94532.4|94585.6|94535.6|94585.6|94535.6|94581.3|94531.3|25
1647976320000|2022-03-22 19:12:00|94585.1|94535.1|94586.2|94536.2|94587.9|94537.9|94583|94533|34
1647976330000|2022-03-22 19:12:10|94586.1|94536.1|94585.7|94535.7|94587|94537|94585.2|94535.2|30
1647976340000|2022-03-22 19:12:20|94586|94536|94589|94539|94591.3|94541.3|94586|94536|31
1647976350000|2022-03-22 19:12:30|94589.6|94539.6|94587.2|94537.2|94589.8|94539.8|94586.8|94536.8|26
1647976360000|2022-03-22 19:12:40|94587.1|94537.1|94581.5|94531.5|94587.1|94537.1|94580|94530|36
1647976370000|2022-03-22 19:12:50|94581.1|94531.1|94587.9|94537.9|94590.5|94540.5|94579.3|94529.3|32
1647976380000|2022-03-22 19:13:00|94588.2|94538.2|94586.7|94536.7|94589.5|94539.5|94586.7|94536.7|33
1647976390000|2022-03-22 19:13:10|94587.1|94537.1|94583.7|94533.7|94589.7|94539.7|94581.2|94531.2|50
1647976400000|2022-03-22 19:13:20|94584.6|94534.6|94587.7|94537.7|94587.8|94537.8|94582.8|94532.8|43
1647976410000|2022-03-22 19:13:30|94587.1|94537.1|94589.2|94539.2|94591.9|94541.9|94587.1|94537.1|43
1647976420000|2022-03-22 19:13:40|94589.1|94539.1|94589.4|94539.4|94592.3|94542.3|94587|94537|47
1647976430000|2022-03-22 19:13:50|94589.3|94539.3|94587.5|94537.5|94591|94541|94587.5|94537.5|30
1647976440000|2022-03-22 19:14:00|94587.7|94537.7|94588.9|94538.9|94588.9|94538.9|94587.3|94537.3|20
1647976450000|2022-03-22 19:14:10|94588.7|94538.7|94589.2|94539.2|94590.4|94540.4|94588.5|94538.5|21
1647976460000|2022-03-22 19:14:20|94589.1|94539.1|94588.2|94538.2|94590.2|94540.2|94588.1|94538.1|27
1647976470000|2022-03-22 19:14:30|94588.4|94538.4|94580.6|94530.6|94588.8|94538.8|94578.3|94528.3|37
1647976480000|2022-03-22 19:14:40|94580|94530|94579.3|94529.3|94580.1|94530.1|94578.5|94528.5|42
1647976490000|2022-03-22 19:14:50|94579.1|94529.1|94579.1|94529.1|94580|94530|94579.1|94529.1|23
1647976500000|2022-03-22 19:15:00|94579.4|94529.4|94582.3|94532.3|94582.3|94532.3|94579.4|94529.4|31
1647976510000|2022-03-22 19:15:10|94582.2|94532.2|94586.3|94536.3|94587.7|94537.7|94580.2|94530.2|40
1647976520000|2022-03-22 19:15:20|94586.2|94536.2|94586.2|94536.2|94588.4|94538.4|94585.5|94535.5|40
1647976530000|2022-03-22 19:15:30|94586.1|94536.1|94579.6|94529.6|94586.2|94536.2|94578.7|94528.7|38
1647976540000|2022-03-22 19:15:40|94579.7|94529.7|94579.9|94529.9|94581.1|94531.1|94579.5|94529.5|32
1647976550000|2022-03-22 19:15:50|94579.8|94529.8|94577.1|94527.1|94580.6|94530.6|94576.5|94526.5|41
1647976560000|2022-03-22 19:16:00|94575.1|94525.1|94582.3|94532.3|94582.6|94532.6|94572.9|94522.9|45
1647976570000|2022-03-22 19:16:10|94581.9|94531.9|94585.4|94535.4|94587.4|94537.4|94581.9|94531.9|48
1647976580000|2022-03-22 19:16:20|94585.5|94535.5|94590.1|94540.1|94590.5|94540.5|94585.5|94535.5|51
1647976590000|2022-03-22 19:16:30|94590|94540|94590.1|94540.1|94590.3|94540.3|94587.9|94537.9|35
1647976600000|2022-03-22 19:16:40|94590.3|94540.3|94588.3|94538.3|94590.8|94540.8|94587.8|94537.8|41
1647976610000|2022-03-22 19:16:50|94587.6|94537.6|94589.2|94539.2|94589.6|94539.6|94587.6|94537.6|32
1647976620000|2022-03-22 19:17:00|94589.5|94539.5|94589.2|94539.2|94589.9|94539.9|94588.9|94538.9|23
1647976630000|2022-03-22 19:17:10|94589.5|94539.5|94588.9|94538.9|94589.5|94539.5|94587.1|94537.1|29
1647976640000|2022-03-22 19:17:20|94589|94539|94587.6|94537.6|94589.4|94539.4|94587.6|94537.6|40
1647976650000|2022-03-22 19:17:30|94587.5|94537.5|94587.5|94537.5|94588|94538|94587|94537|36
1647976660000|2022-03-22 19:17:40|94587.1|94537.1|94584.5|94534.5|94587.8|94537.8|94584.5|94534.5|21
1647976670000|2022-03-22 19:17:50|94584.3|94534.3|94583.1|94533.1|94585.2|94545.5|94570.3|94531.5|46
1647976680000|2022-03-22 19:18:00|94583|94533|94583.8|94533.8|94586.5|94536.5|94582.4|94532.4|36
1647976690000|2022-03-22 19:18:10|94583.4|94533.4|94576.1|94526.1|94583.5|94533.5|94575.3|94525.3|27
1647976700000|2022-03-22 19:18:20|94576.5|94526.5|94573.5|94523.5|94576.6|94526.6|94571.5|94521.5|44
1647976710000|2022-03-22 19:18:30|94573.1|94523.1|94564.9|94539.9|94577.7|94540|94563.4|94521.4|40
1647976720000|2022-03-22 19:18:40|94564.8|94539.8|94571.2|94521.2|94577.9|94540.3|94564.8|94520.5|34
1647976730000|2022-03-22 19:18:50|94571.1|94521.1|94570.3|94520.3|94571.6|94521.6|94570|94520|39
1647976740000|2022-03-22 19:19:00|94570.9|94520.9|94567.1|94517.1|94570.9|94520.9|94565.8|94515.8|30
1647976750000|2022-03-22 19:19:10|94567.4|94517.4|94571.7|94521.7|94572.7|94522.7|94565|94515|50
1647976760000|2022-03-22 19:19:20|94570.6|94520.6|94571.9|94521.9|94572|94522|94570|94520|38
1647976770000|2022-03-22 19:19:30|94572|94522|94570.5|94520.5|94572|94522|94568.2|94518.2|30
1647976780000|2022-03-22 19:19:40|94571.1|94521.1|94569.6|94519.6|94571.1|94521.1|94568.7|94518.7|32
1647976790000|2022-03-22 19:19:50|94569.2|94519.2|94570.4|94520.4|94571.8|94521.8|94568.4|94518.4|29
1647976800000|2022-03-22 19:20:00|94570.3|94520.3|94573.4|94523.4|94573.4|94523.4|94570.1|94520.1|26
1647976810000|2022-03-22 19:20:10|94573.5|94523.5|94573|94523|94573.8|94523.8|94571.6|94521.6|41
1647976820000|2022-03-22 19:20:20|94573.4|94523.4|94576.4|94526.4|94577.1|94527.1|94571.8|94521.8|41
1647976830000|2022-03-22 19:20:30|94576.5|94526.5|94575.2|94525.2|94576.6|94526.6|94574.9|94524.9|37
1647976840000|2022-03-22 19:20:40|94575.3|94525.3|94575.9|94525.9|94576.9|94526.9|94573.9|94523.9|35
1647976850000|2022-03-22 19:20:50|94575.8|94525.8|94572.8|94522.8|94575.8|94525.8|94572|94522|27
1647976860000|2022-03-22 19:21:00|94573.3|94523.3|94579.9|94529.9|94582|94532|94573.3|94523.3|45
1647976870000|2022-03-22 19:21:10|94580|94530|94581.3|94531.3|94581.9|94531.9|94580|94530|37
1647976880000|2022-03-22 19:21:20|94580.7|94530.7|94582.1|94532.1|94582.7|94532.7|94580|94530|31
1647976890000|2022-03-22 19:21:30|94581.7|94531.7|94582.4|94532.4|94583.3|94533.3|94581.5|94531.5|34
1647976900000|2022-03-22 19:21:40|94582.5|94532.5|94571.2|94521.2|94585.2|94538|94559|94521.2|44
1647976910000|2022-03-22 19:21:50|94571.1|94521.1|94573.2|94523.2|94574.3|94524.3|94570.9|94520.9|40
1647976920000|2022-03-22 19:22:00|94573.5|94523.5|94575.9|94525.9|94576.3|94526.3|94573.2|94523.2|34
1647976930000|2022-03-22 19:22:10|94575.5|94525.5|94581.6|94531.6|94582.9|94532.9|94575.4|94525.4|32
1647976940000|2022-03-22 19:22:20|94582.1|94532.1|94581|94531|94582.1|94532.1|94580.7|94530.7|17
1647976950000|2022-03-22 19:22:30|94581.2|94531.2|94582.3|94532.3|94582.4|94532.4|94580.6|94530.6|30
1647976960000|2022-03-22 19:22:40|94581.9|94531.9|94578.2|94528.2|94581.9|94531.9|94578.2|94528.2|23
1647976970000|2022-03-22 19:22:50|94578.1|94528.1|94578.8|94528.8|94578.8|94528.8|94577.7|94527.7|21
1647976980000|2022-03-22 19:23:00|94578.4|94528.4|94581.1|94531.1|94581.1|94541.1|94560.2|94523.3|38
1647976990000|2022-03-22 19:23:10|94581.3|94531.3|94579|94529|94585.6|94548.8|94571.9|94528.5|42
1647977000000|2022-03-22 19:23:20|94578.8|94528.8|94577.7|94527.7|94580.1|94530.1|94577.5|94527.5|34
1647977010000|2022-03-22 19:23:30|94578|94528|94577.7|94527.7|94578.4|94528.4|94576.1|94526.1|31
1647977020000|2022-03-22 19:23:40|94577.6|94527.6|94575.6|94525.6|94577.6|94527.6|94575|94525|21
1647977030000|2022-03-22 19:23:50|94575.5|94525.5|94575.3|94525.3|94577.5|94527.5|94574.2|94524.2|22
1647977040000|2022-03-22 19:24:00|94575|94525|94576.7|94526.7|94577.2|94527.2|94575|94525|28
1647977050000|2022-03-22 19:24:10|94576.8|94526.8|94577.9|94527.9|94577.9|94527.9|94575.5|94525.5|18
1647977060000|2022-03-22 19:24:20|94577.6|94527.6|94577.5|94527.5|94579.4|94529.4|94577.3|94527.3|25
1647977070000|2022-03-22 19:24:30|94577.4|94527.4|94578.2|94528.2|94578.5|94528.5|94576.8|94526.8|24
1647977080000|2022-03-22 19:24:40|94578.3|94528.3|94574.9|94524.9|94578.3|94528.3|94573.9|94523.9|23
1647977090000|2022-03-22 19:24:50|94575.3|94525.3|94578.9|94528.9|94579.5|94529.5|94574.3|94524.3|41
1647977100000|2022-03-22 19:25:00|94579.2|94529.2|94573.5|94523.5|94579.2|94529.2|94573.5|94523.5|41
1647977110000|2022-03-22 19:25:10|94573.6|94523.6|94572.9|94522.9|94574.5|94524.5|94572.2|94522.2|27
1647977120000|2022-03-22 19:25:20|94573.1|94523.1|94573.6|94523.6|94575.1|94525.1|94572.7|94522.7|30
1647977130000|2022-03-22 19:25:30|94573.5|94523.5|94576.1|94526.1|94576.1|94526.1|94572.1|94522.1|43
1647977140000|2022-03-22 19:25:40|94576|94526|94574.4|94524.4|94576.4|94526.4|94572.5|94522.5|47
1647977150000|2022-03-22 19:25:50|94574.5|94524.5|94571.8|94521.8|94575.4|94525.4|94571.3|94521.3|43
1647977160000|2022-03-22 19:26:00|94571.7|94521.7|94573.2|94523.2|94573.5|94523.5|94569.9|94519.9|31
1647977170000|2022-03-22 19:26:10|94573.1|94523.1|94572.8|94522.8|94573.4|94523.4|94572.3|94522.3|18
1647977180000|2022-03-22 19:26:20|94572.7|94522.7|94571.8|94521.8|94572.7|94522.7|94571.6|94521.6|27
1647977190000|2022-03-22 19:26:30|94571.2|94521.2|94572.1|94522.1|94572.3|94522.3|94570.5|94520.5|26
1647977200000|2022-03-22 19:26:40|94572.2|94522.2|94570.3|94520.3|94572.5|94522.5|94566.3|94516.3|33
1647977210000|2022-03-22 19:26:50|94570.2|94520.2|94571.4|94521.4|94571.4|94521.4|94569.6|94519.6|22
1647977220000|2022-03-22 19:27:00|94571.2|94521.2|94558|94533|94573|94533.9|94557.5|94521.2|28
1647977230000|2022-03-22 19:27:10|94558.1|94533.1|94576.6|94526.6|94578.5|94535.6|94557.3|94523.7|32
1647977240000|2022-03-22 19:27:20|94576.5|94526.5|94572.4|94522.4|94577|94527|94571.3|94521.3|31
1647977250000|2022-03-22 19:27:30|94572.1|94522.1|94573|94523|94573.7|94523.7|94572.1|94522.1|25
1647977260000|2022-03-22 19:27:40|94573.3|94523.3|94572.5|94522.5|94573.6|94523.6|94571.1|94521.1|25
1647977270000|2022-03-22 19:27:50|94572.2|94522.2|94572.5|94522.5|94573.1|94523.1|94570.6|94520.6|22
1647977280000|2022-03-22 19:28:00|94572.6|94522.6|94573.4|94523.4|94573.8|94523.8|94571.4|94521.4|31
1647977290000|2022-03-22 19:28:10|94573.3|94523.3|94576.6|94526.6|94576.6|94526.6|94573.2|94523.2|33
1647977300000|2022-03-22 19:28:20|94576.8|94526.8|94580.8|94530.8|94580.9|94530.9|94575.7|94525.7|24
1647977310000|2022-03-22 19:28:30|94581|94531|94577.2|94527.2|94581|94531|94576.6|94526.6|27
1647977320000|2022-03-22 19:28:40|94576.9|94526.9|94579.7|94529.7|94581.3|94531.3|94576.9|94526.9|25
1647977330000|2022-03-22 19:28:50|94581.7|94531.7|94578.8|94528.8|94581.7|94531.7|94578.8|94528.8|18
1647977340000|2022-03-22 19:29:00|94578.9|94528.9|94576.8|94526.8|94578.9|94528.9|94576.5|94526.5|31
1647977350000|2022-03-22 19:29:10|94576.6|94526.6|94576.3|94526.3|94577.9|94527.9|94575.6|94525.6|29
1647977360000|2022-03-22 19:29:20|94576.7|94526.7|94576.3|94526.3|94576.7|94526.7|94575.9|94525.9|17
1647977370000|2022-03-22 19:29:30|94576.2|94526.2|94574.7|94524.7|94576.3|94526.3|94572.4|94522.4|25
1647977380000|2022-03-22 19:29:40|94573.9|94523.9|94574.3|94524.3|94574.5|94524.5|94571.5|94521.5|25
1647977390000|2022-03-22 19:29:50|94574.4|94524.4|94579.4|94529.4|94581.3|94531.3|94574.2|94524.2|24
1647977400000|2022-03-22 19:30:00|94577.2|94527.2|94583.2|94533.2|94583.3|94533.3|94577.2|94527.2|39
1647977410000|2022-03-22 19:30:10|94583|94533|94586.5|94536.5|94586.5|94536.5|94581.9|94531.9|30
1647977420000|2022-03-22 19:30:20|94586.1|94536.1|94590|94540|94593.1|94543.1|94585.8|94535.8|53
1647977430000|2022-03-22 19:30:30|94590.2|94540.2|94589.3|94539.3|94590.2|94540.2|94586.1|94536.1|41
1647977440000|2022-03-22 19:30:40|94588.5|94538.5|94587.1|94537.1|94589.1|94539.1|94586.5|94536.5|44
1647977450000|2022-03-22 19:30:50|94587.5|94537.5|94584.7|94534.7|94589.5|94539.5|94583.6|94533.6|24
1647977460000|2022-03-22 19:31:00|94584|94534|94579.6|94529.6|94585.6|94535.6|94578.8|94528.8|45
1647977470000|2022-03-22 19:31:10|94580.7|94530.7|94579.6|94529.6|94581.4|94531.4|94578.3|94528.3|24
1647977480000|2022-03-22 19:31:20|94579.5|94529.5|94571.4|94521.4|94579.5|94529.5|94570.6|94520.6|54
1647977490000|2022-03-22 19:31:30|94571.9|94521.9|94571.9|94521.9|94572.6|94522.6|94569.6|94519.6|46
1647977500000|2022-03-22 19:31:40|94572|94522|94574.3|94524.3|94574.4|94524.4|94571|94521|28
1647977510000|2022-03-22 19:31:50|94573.8|94523.8|94568.9|94518.9|94573.9|94523.9|94568.8|94518.8|41
1647977520000|2022-03-22 19:32:00|94568.4|94518.4|94567.4|94517.4|94568.4|94518.4|94565.7|94515.7|25
1647977530000|2022-03-22 19:32:10|94567.5|94517.5|94565.5|94515.5|94568.2|94518.2|94564.3|94514.3|38
1647977540000|2022-03-22 19:32:20|94565.6|94515.6|94568.8|94518.8|94571.2|94521.2|94565.5|94515.5|33
1647977550000|2022-03-22 19:32:30|94569|94519|94567.9|94517.9|94569.5|94519.5|94567.4|94517.4|33
1647977560000|2022-03-22 19:32:40|94568.1|94518.1|94569.7|94519.7|94570|94520|94567.3|94517.3|20
1647977570000|2022-03-22 19:32:50|94569.8|94519.8|94569.8|94519.8|94569.8|94519.8|94567.8|94517.8|21
1647977580000|2022-03-22 19:33:00|94569.3|94519.3|94567.5|94517.5|94572.5|94522.5|94565.1|94515.1|34
1647977590000|2022-03-22 19:33:10|94567.9|94517.9|94576.7|94526.7|94577.4|94527.4|94567.9|94517.9|37
1647977600000|2022-03-22 19:33:20|94576.5|94526.5|94584.1|94534.1|94584.1|94534.1|94574.8|94524.8|39
1647977610000|2022-03-22 19:33:30|94584|94534|94587.7|94537.7|94588|94538|94581.7|94531.7|45
1647977620000|2022-03-22 19:33:40|94587.6|94537.6|94586.7|94536.7|94588.7|94538.7|94585.8|94535.8|35
1647977630000|2022-03-22 19:33:50|94587|94537|94587.7|94537.7|94588.1|94538.1|94584.5|94534.5|25
1647977640000|2022-03-22 19:34:00|94587.4|94537.4|94584.8|94534.8|94587.4|94537.4|94582.9|94532.9|29
1647977650000|2022-03-22 19:34:10|94584.5|94534.5|94576|94526|94584.5|94534.5|94571.8|94521.8|44
1647977660000|2022-03-22 19:34:20|94576.1|94526.1|94579.8|94529.8|94581|94531|94575.4|94525.4|44
1647977670000|2022-03-22 19:34:30|94580.1|94530.1|94580.5|94530.5|94581.3|94531.3|94579.2|94529.2|36
1647977680000|2022-03-22 19:34:40|94580.6|94530.6|94583.2|94533.2|94583.3|94533.3|94579.9|94529.9|32
1647977690000|2022-03-22 19:34:50|94583|94533|94577.6|94527.6|94583|94533|94577.6|94527.6|26
1647977700000|2022-03-22 19:35:00|94577.5|94527.5|94577.5|94527.5|94577.7|94527.7|94575.5|94525.5|45
1647977710000|2022-03-22 19:35:10|94578.1|94528.1|94578.5|94528.5|94579.6|94529.6|94576.8|94526.8|34
1647977720000|2022-03-22 19:35:20|94579.1|94529.1|94580|94530|94580.5|94530.5|94578.7|94528.7|26
1647977730000|2022-03-22 19:35:30|94580.2|94530.2|94585.3|94535.3|94585.4|94535.4|94579.9|94529.9|27
1647977740000|2022-03-22 19:35:40|94585.1|94535.1|94584.8|94534.8|94585.6|94535.6|94583.7|94533.7|26
1647977750000|2022-03-22 19:35:50|94584.5|94534.5|94584.5|94534.5|94585.9|94535.9|94583.6|94533.6|30
1647977760000|2022-03-22 19:36:00|94584.4|94534.4|94584.1|94534.1|94586.4|94536.4|94582|94532|35
1647977770000|2022-03-22 19:36:10|94585.7|94535.7|94584.2|94534.2|94585.7|94535.7|94579.9|94529.9|32
1647977780000|2022-03-22 19:36:20|94583.5|94533.5|94586.4|94536.4|94589.3|94539.3|94581|94531|37
1647977790000|2022-03-22 19:36:30|94586.1|94536.1|94588.1|94538.1|94589.4|94539.4|94586.1|94536.1|16
1647977800000|2022-03-22 19:36:40|94588.2|94538.2|94587.2|94537.2|94588.7|94538.7|94587.2|94537.2|23
1647977810000|2022-03-22 19:36:50|94586.9|94536.9|94582.6|94532.6|94587.2|94537.2|94581.5|94531.5|39
1647977820000|2022-03-22 19:37:00|94583|94533|94584.9|94534.9|94584.9|94534.9|94580|94530|39
1647977830000|2022-03-22 19:37:10|94584.8|94534.8|94584.6|94534.6|94585|94535|94584|94534|16
1647977840000|2022-03-22 19:37:20|94583.8|94533.8|94580.6|94530.6|94586.4|94536.4|94580.6|94530.6|35
1647977850000|2022-03-22 19:37:30|94581.3|94531.3|94579.4|94529.4|94582.7|94532.7|94578.5|94528.5|25
1647977860000|2022-03-22 19:37:40|94578.8|94528.8|94583.9|94533.9|94584.5|94534.5|94578.8|94528.8|28
1647977870000|2022-03-22 19:37:50|94583.7|94533.7|94582.1|94532.1|94584.4|94534.4|94582|94532|26
1647977880000|2022-03-22 19:38:00|94582.6|94532.6|94583|94533|94584.9|94534.9|94582.6|94532.6|28
1647977890000|2022-03-22 19:38:10|94582.9|94532.9|94584.9|94534.9|94585.7|94535.7|94582|94532|39
1647977900000|2022-03-22 19:38:20|94585|94535|94586.7|94536.7|94587|94537|94584.6|94534.6|23
1647977910000|2022-03-22 19:38:30|94586.9|94536.9|94585.9|94535.9|94587|94537|94585.2|94535.2|14
1647977920000|2022-03-22 19:38:40|94586.7|94536.7|94585.4|94535.4|94588.7|94538.7|94585.4|94535.4|26
1647977930000|2022-03-22 19:38:50|94585.9|94535.9|94589.1|94539.1|94589.3|94539.3|94585.9|94535.9|26
1647977940000|2022-03-22 19:39:00|94589.2|94539.2|94589.6|94539.6|94589.7|94539.7|94586.5|94536.5|26
1647977950000|2022-03-22 19:39:10|94589.5|94539.5|94589.3|94539.3|94590.5|94540.5|94588.1|94538.1|24
1647977960000|2022-03-22 19:39:20|94589.4|94539.4|94589.9|94539.9|94591.2|94541.2|94589.3|94539.3|30
1647977970000|2022-03-22 19:39:30|94589.8|94539.8|94586.8|94536.8|94591.5|94541.5|94586.6|94536.6|17
1647977980000|2022-03-22 19:39:40|94587.8|94537.8|94588.7|94538.7|94591.1|94541.1|94584.7|94534.7|20
1647977990000|2022-03-22 19:39:50|94586.2|94536.2|94590.5|94540.5|94590.5|94540.5|94586.2|94536.2|29
1647978000000|2022-03-22 19:40:00|94586.5|94536.5|94587.9|94537.9|94590.3|94540.3|94586.5|94536.5|24
1647978010000|2022-03-22 19:40:10|94588.9|94538.9|94589.9|94539.9|94589.9|94539.9|94588.6|94538.6|18
1647978020000|2022-03-22 19:40:20|94589.4|94539.4|94588|94538|94591.8|94541.8|94586.4|94536.4|16
1647978030000|2022-03-22 19:40:30|94588.1|94538.1|94589.3|94539.3|94589.9|94539.9|94587.3|94537.3|19
1647978040000|2022-03-22 19:40:40|94590|94540|94589|94539|94590.6|94540.6|94588.8|94538.8|12
1647978050000|2022-03-22 19:40:50|94588.5|94538.5|94589.5|94539.5|94590.4|94540.4|94588.5|94538.5|26
1647978060000|2022-03-22 19:41:00|94589.9|94539.9|94590.6|94540.6|94591.4|94541.4|94588.1|94538.1|23
1647978070000|2022-03-22 19:41:10|94590.3|94540.3|94590.9|94540.9|94591.4|94541.4|94590.3|94540.3|19
1647978080000|2022-03-22 19:41:20|94591|94541|94590.9|94540.9|94591.3|94541.3|94589.3|94539.3|19
1647978090000|2022-03-22 19:41:30|94590.8|94540.8|94587.3|94537.3|94591.1|94541.1|94583.7|94533.7|24
1647978100000|2022-03-22 19:41:40|94586|94536|94584|94534|94588.3|94538.3|94580.8|94530.8|34
1647978110000|2022-03-22 19:41:50|94583.8|94533.8|94585.3|94535.3|94585.3|94535.3|94583.8|94533.8|23
1647978120000|2022-03-22 19:42:00|94585.5|94535.5|94588.3|94538.3|94588.8|94538.8|94584.4|94534.4|34
1647978130000|2022-03-22 19:42:10|94588.7|94538.7|94587.7|94537.7|94589.3|94539.3|94587.7|94537.7|17
1647978140000|2022-03-22 19:42:20|94587.4|94537.4|94589.2|94539.2|94590.1|94540.1|94587.4|94537.4|21
1647978150000|2022-03-22 19:42:30|94589.1|94539.1|94587|94537|94590|94540|94584.7|94534.7|14
1647978160000|2022-03-22 19:42:40|94587.1|94537.1|94587.6|94537.6|94588.6|94538.6|94586.9|94536.9|29
1647978170000|2022-03-22 19:42:50|94588.5|94538.5|94588.3|94538.3|94589.7|94539.7|94586.3|94536.3|25
1647978180000|2022-03-22 19:43:00|94588.4|94538.4|94588|94538|94588.7|94538.7|94587.1|94537.1|20
1647978190000|2022-03-22 19:43:10|94587.7|94537.7|94587.4|94537.4|94588.8|94538.8|94586.9|94536.9|14
1647978200000|2022-03-22 19:43:20|94587.2|94537.2|94590.9|94540.9|94591.6|94541.6|94587|94537|23
1647978210000|2022-03-22 19:43:30|94590.3|94540.3|94589.2|94539.2|94590.9|94540.9|94588.7|94538.7|17
1647978220000|2022-03-22 19:43:40|94590.2|94540.2|94590.2|94540.2|94590.6|94540.6|94589.4|94539.4|11
1647978230000|2022-03-22 19:43:50|94590|94540|94585.7|94535.7|94590|94540|94584.9|94534.9|32
1647978240000|2022-03-22 19:44:00|94585.8|94535.8|94585.6|94535.6|94587.1|94537.1|94584.7|94534.7|32
1647978250000|2022-03-22 19:44:10|94587.1|94537.1|94585.1|94535.1|94588|94538|94585.1|94535.1|30
1647978260000|2022-03-22 19:44:20|94585.3|94535.3|94588.8|94538.8|94589|94539|94581.6|94531.6|34
1647978270000|2022-03-22 19:44:30|94589.3|94539.3|94588.6|94538.6|94590|94540|94587.1|94537.1|34
1647978280000|2022-03-22 19:44:40|94589.1|94539.1|94588.8|94538.8|94589.6|94539.6|94587.9|94537.9|30
1647978290000|2022-03-22 19:44:50|94589.2|94539.2|94589.2|94539.2|94590.5|94540.5|94589.2|94539.2|21
1647978300000|2022-03-22 19:45:00|94589.8|94539.8|94592.1|94542.1|94592.4|94542.4|94589.1|94539.1|28
1647978310000|2022-03-22 19:45:10|94591.9|94541.9|94553.6|94503.6|94591.9|94541.9|94552.5|94502.5|52
1647978320000|2022-03-22 19:45:20|94551.5|94501.5|94500|94400.5|94556.6|94506.6|94497|94389.8|43
1647978330000|2022-03-22 19:45:30|94496.6|94391.8|94504.4|94408|94521.1|94428.3|94475.3|94391.8|76
1647978340000|2022-03-22 19:45:40|94503.8|94407.8|94507.5|94396.5|94507.9|94408.4|94450|94370.9|60
1647978350000|2022-03-22 19:45:50|94508.7|94396.1|94488|94400.6|94512|94401.1|94462.8|94369.7|67
1647978360000|2022-03-22 19:46:00|94488.6|94396.6|94484.7|94397|94490.4|94407.2|94459.6|94373.3|60
1647978370000|2022-03-22 19:46:10|94485.7|94395.8|94461.7|94378.5|94494.1|94416.9|94458.9|94378.1|64
1647978380000|2022-03-22 19:46:20|94461.1|94379.6|94460.1|94378.6|94463.5|94383.4|94455.2|94375.7|55
1647978390000|2022-03-22 19:46:30|94461|94376.1|94461.1|94380.9|94463.3|94382.8|94457.1|94374.4|43
1647978400000|2022-03-22 19:46:40|94460.4|94381.7|94459.8|94384.3|94460.7|94385.5|94456.5|94376.5|36
1647978410000|2022-03-22 19:46:50|94459.6|94380.6|94464|94384.4|94465.1|94388.3|94453.8|94370|58
1647978420000|2022-03-22 19:47:00|94465.5|94382.9|94466.6|94390.3|94468.5|94393.2|94461.7|94382.9|50
1647978430000|2022-03-22 19:47:10|94466.8|94390.4|94466.7|94389.7|94468.1|94407|94457|94389.7|15
1647978440000|2022-03-22 19:47:20|94454.3|94404.3|94452.7|94402.7|94464|94404.3|94452.3|94392.5|24
1647978450000|2022-03-22 19:47:30|94463.4|94391.5|94454.3|94404.3|94464.2|94405.6|94453.2|94391.5|22
1647978460000|2022-03-22 19:47:40|94453.9|94403.9|94447.4|94397.4|94454|94404|94447.4|94397.4|35
1647978470000|2022-03-22 19:47:50|94447.5|94397.5|94458.7|94383.6|94458.7|94397.6|94446.3|94383.5|14
1647978480000|2022-03-22 19:48:00|94458.8|94383.8|94445.5|94395.5|94459|94397.4|94445.1|94383.8|36
1647978490000|2022-03-22 19:48:10|94445.6|94395.6|94449.3|94399.3|94455.9|94399.3|94445.2|94383.5|21
1647978500000|2022-03-22 19:48:20|94448.9|94398.9|94447.9|94397.9|94458.4|94399.5|94447.2|94387.4|22
1647978510000|2022-03-22 19:48:30|94447.6|94397.6|94446.9|94396.9|94447.9|94397.9|94446.9|94396.9|22
1647978520000|2022-03-22 19:48:40|94447|94397|94446.4|94396.4|94448|94398|94446.4|94396.4|20
1647978530000|2022-03-22 19:48:50|94446.5|94396.5|94446.5|94396.5|94448.8|94398.8|94446.3|94396.3|32
1647978540000|2022-03-22 19:49:00|94446.1|94396.1|94445.2|94395.2|94447.6|94397.6|94443.8|94393.8|25
1647978550000|2022-03-22 19:49:10|94445.6|94395.6|94445.2|94395.2|94446.4|94396.4|94443.2|94393.2|41
1647978560000|2022-03-22 19:49:20|94445|94395|94443.9|94393.9|94445.3|94395.3|94443.4|94393.4|22
1647978570000|2022-03-22 19:49:30|94444.4|94394.4|94443.9|94393.9|94445.9|94395.9|94443.4|94393.4|32
1647978580000|2022-03-22 19:49:40|94444|94394|94441.8|94391.8|94444|94394|94440.8|94390.8|35
1647978590000|2022-03-22 19:49:50|94442|94392|94444.9|94394.9|94447|94397|94440.9|94390.9|37
1647978600000|2022-03-22 19:50:00|94444.7|94394.7|94441|94391|94444.7|94394.7|94438.9|94388.9|43
1647978610000|2022-03-22 19:50:10|94441.7|94391.7|94443.3|94393.3|94454.8|94397.7|94441.1|94380.4|61
1647978620000|2022-03-22 19:50:20|94443.1|94393.1|94436|94386|94446.2|94394.2|94435.9|94375.1|34
1647978630000|2022-03-22 19:50:30|94435.8|94385.8|94435.9|94385.9|94446.5|94386.4|94435.7|94375.3|18
1647978640000|2022-03-22 19:50:40|94435.8|94385.8|94438.3|94388.3|94439.2|94389.2|94435.7|94385.7|25
1647978650000|2022-03-22 19:50:50|94438.2|94388.2|94437.6|94387.6|94438.5|94388.5|94433.7|94383.7|37
1647978660000|2022-03-22 19:51:00|94437.5|94387.5|94437.5|94387.5|94438.3|94388.3|94436.4|94386.4|39
1647978670000|2022-03-22 19:51:10|94437.6|94387.6|94440.1|94390.1|94441|94391|94436.9|94386.9|30
1647978680000|2022-03-22 19:51:20|94440.2|94390.2|94444.3|94394.3|94444.3|94394.3|94438.4|94388.4|39
1647978690000|2022-03-22 19:51:30|94444.5|94394.5|94434.9|94384.9|94444.5|94394.5|94434.6|94384.6|46
1647978700000|2022-03-22 19:51:40|94435.4|94385.4|94436.1|94386.1|94437.3|94387.3|94434.9|94384.9|32
1647978710000|2022-03-22 19:51:50|94436.5|94386.5|94437.1|94387.1|94438.4|94388.4|94435.4|94385.4|41
1647978720000|2022-03-22 19:52:00|94437.2|94387.2|94437.3|94387.3|94438.9|94388.9|94436.4|94386.4|31
1647978730000|2022-03-22 19:52:10|94437.5|94387.5|94439.8|94389.8|94440.1|94390.1|94437.4|94387.4|30
1647978740000|2022-03-22 19:52:20|94439.1|94389.1|94441.3|94391.3|94442.6|94392.6|94439.1|94389.1|38
1647978750000|2022-03-22 19:52:30|94441.2|94391.2|94441.4|94391.4|94443.1|94393.1|94441|94391|24
1647978760000|2022-03-22 19:52:40|94441.5|94391.5|94442.3|94392.3|94443.7|94393.7|94441.5|94391.5|27
1647978770000|2022-03-22 19:52:50|94442.1|94392.1|94441.7|94391.7|94443.5|94393.5|94441.2|94391.2|25
1647978780000|2022-03-22 19:53:00|94441.4|94391.4|94442.1|94392.1|94443.5|94393.5|94441.4|94391.4|39
1647978790000|2022-03-22 19:53:10|94442.2|94392.2|94443.2|94393.2|94444.1|94394.1|94441.7|94391.7|28
1647978800000|2022-03-22 19:53:20|94443.4|94393.4|94444.5|94394.5|94444.6|94394.6|94441.7|94391.7|38
1647978810000|2022-03-22 19:53:30|94444.6|94394.6|94446.8|94396.8|94447.5|94397.5|94444.2|94394.2|24
1647978820000|2022-03-22 19:53:40|94445.8|94395.8|94444.3|94394.3|94445.8|94395.8|94442.7|94392.7|26
1647978830000|2022-03-22 19:53:50|94444.6|94394.6|94437.7|94387.7|94444.6|94394.6|94437.7|94387.7|30
1647978840000|2022-03-22 19:54:00|94436.8|94386.8|94433.6|94383.6|94443|94391|94431.9|94371.6|49
1647978850000|2022-03-22 19:54:10|94433.7|94383.7|94437.1|94387.1|94438.4|94388.4|94433|94383|40
1647978860000|2022-03-22 19:54:20|94437.8|94387.8|94436.9|94386.9|94437.9|94387.9|94433.6|94383.6|32
1647978870000|2022-03-22 19:54:30|94435.4|94385.4|94437.2|94387.2|94439.7|94389.7|94435.4|94385.4|34
1647978880000|2022-03-22 19:54:40|94436|94386|94436.7|94386.7|94438.6|94388.6|94434.7|94384.7|51
1647978890000|2022-03-22 19:54:50|94436.9|94386.9|94441.7|94391.7|94443.4|94393.4|94436.8|94386.8|43
1647978900000|2022-03-22 19:55:00|94441.6|94391.6|94439.3|94389.3|94444.6|94394.6|94439.3|94389.3|55
1647978910000|2022-03-22 19:55:10|94439.5|94389.5|94442.6|94392.6|94442.8|94392.8|94439.5|94389.5|37
1647978920000|2022-03-22 19:55:20|94442.4|94392.4|94441.7|94391.7|94442.7|94392.7|94441.7|94391.7|23
1647978930000|2022-03-22 19:55:30|94439.9|94389.9|94436.6|94386.6|94439.9|94389.9|94436.5|94386.5|38
1647978940000|2022-03-22 19:55:40|94436.9|94386.9|94433.1|94383.1|94437.5|94387.5|94430.2|94380.2|37
1647978950000|2022-03-22 19:55:50|94433.3|94383.3|94430.9|94380.9|94434.7|94384.7|94430.9|94380.9|48
1647978960000|2022-03-22 19:56:00|94431.1|94381.1|94426.7|94376.7|94432.2|94382.2|94426.7|94376.7|40
1647978970000|2022-03-22 19:56:10|94426.6|94376.6|94423.2|94373.2|94426.9|94376.9|94422.8|94372.8|33
1647978980000|2022-03-22 19:56:20|94423.5|94373.5|94423.3|94373.3|94424.7|94374.7|94423.3|94373.3|29
1647978990000|2022-03-22 19:56:30|94423.6|94373.6|94422.7|94372.7|94423.6|94373.6|94421.1|94371.1|27
1647979000000|2022-03-22 19:56:40|94422.4|94372.4|94423.6|94373.6|94424.7|94374.7|94422.4|94372.4|22
1647979010000|2022-03-22 19:56:50|94423.7|94373.7|94430.4|94380.4|94430.6|94380.6|94423.7|94373.7|38
1647979020000|2022-03-22 19:57:00|94431|94381|94442|94392|94442|94392|94431|94381|51
1647979030000|2022-03-22 19:57:10|94441.6|94391.6|94442.2|94392.2|94442.7|94392.7|94440.4|94390.4|37
1647979040000|2022-03-22 19:57:20|94442.3|94392.3|94441.1|94391.1|94444.5|94394.5|94441.1|94391.1|25
1647979050000|2022-03-22 19:57:30|94441.2|94391.2|94447.8|94397.8|94450.3|94400.3|94441.1|94391.1|45
1647979060000|2022-03-22 19:57:40|94447.9|94397.9|94446.3|94396.3|94449.1|94399.1|94446.3|94396.3|31
1647979070000|2022-03-22 19:57:50|94446.4|94396.4|94451.7|94401.7|94453.2|94403.2|94446.4|94396.4|39
1647979080000|2022-03-22 19:58:00|94452|94402|94459.1|94409.1|94459.7|94409.7|94452|94402|47
1647979090000|2022-03-22 19:58:10|94459.2|94409.2|94420.6|94370.6|94462.5|94412.5|94418.3|94370.6|48
1647979100000|2022-03-22 19:58:20|94420.2|94370.2|94419.4|94369.4|94420.3|94370.3|94416.4|94366.4|40
1647979110000|2022-03-22 19:58:30|94419.5|94369.5|94415.7|94365.7|94421.3|94371.3|94415.6|94365.6|50
1647979120000|2022-03-22 19:58:40|94415.6|94365.6|94418|94368|94418|94368|94412.4|94362.4|36
1647979130000|2022-03-22 19:58:50|94418.1|94368.1|94414.9|94364.9|94418.3|94368.3|94414.2|94364.2|27
1647979140000|2022-03-22 19:59:00|94415.1|94365.1|94414.2|94364.2|94415.3|94365.3|94413.5|94363.5|27
1647979150000|2022-03-22 19:59:10|94414.4|94364.4|94412.4|94362.4|94416|94366|94412.2|94362.2|33
1647979160000|2022-03-22 19:59:20|94413.3|94363.3|94414|94364|94415.7|94365.7|94411.4|94361.4|32
1647979170000|2022-03-22 19:59:30|94417.5|94367.5|94406.2|94356.2|94424|94374|94403.3|94353.3|50
1647979180000|2022-03-22 19:59:40|94406.6|94356.6|94414.2|94364.2|94415.1|94365.1|94405.6|94355.6|44
1647979190000|2022-03-22 19:59:50|94414.5|94364.5|94422.3|94372.3|94422.7|94372.7|94414.5|94364.5|43
1647979200000|2022-03-22 20:00:00|94422.7|94372.7|94423.1|94373.1|94426.3|94376.3|94418|94368|56
1647979210000|2022-03-22 20:00:10|94423.3|94373.3|94425.8|94375.8|94426.5|94376.5|94421.6|94371.6|54
1647979220000|2022-03-22 20:00:20|94425.6|94375.6|94426.1|94376.1|94427.5|94377.5|94422.7|94372.7|36
1647979230000|2022-03-22 20:00:30|94426.2|94376.2|94424.7|94374.7|94427.5|94377.5|94424.7|94374.7|23
1647979240000|2022-03-22 20:00:40|94424.9|94374.9|94427.9|94377.9|94430.9|94380.9|94424.4|94374.4|34
1647979250000|2022-03-22 20:00:50|94427|94377|94428.2|94378.2|94430.2|94380.2|94426.7|94376.7|33
1647979260000|2022-03-22 20:01:00|94428.7|94378.7|94426|94376|94429.4|94379.4|94425.5|94375.5|50
1647979270000|2022-03-22 20:01:10|94426.5|94376.5|94427.3|94377.3|94427.6|94377.6|94425.8|94375.8|17
1647979280000|2022-03-22 20:01:20|94426.6|94376.6|94427.1|94377.1|94428|94378|94425.9|94375.9|29
1647979290000|2022-03-22 20:01:30|94426.6|94376.6|94432.2|94382.2|94434.8|94384.8|94426.6|94376.6|20
1647979300000|2022-03-22 20:01:40|94436|94386|94440.1|94390.1|94440.1|94390.1|94432.5|94382.5|41
1647979310000|2022-03-22 20:01:50|94440.3|94390.3|94436.1|94386.1|94440.8|94390.8|94434|94384|37
1647979320000|2022-03-22 20:02:00|94435.9|94385.9|94438|94388|94438|94388|94435.9|94385.9|23
1647979330000|2022-03-22 20:02:10|94437.8|94387.8|94438|94388|94438.2|94388.2|94436.9|94386.9|22
1647979340000|2022-03-22 20:02:20|94438.6|94388.6|94444.8|94394.8|94444.8|94394.8|94437|94387|21
1647979350000|2022-03-22 20:02:30|94444.5|94394.5|94442.1|94392.1|94447.5|94397.5|94438.3|94388.3|46
1647979360000|2022-03-22 20:02:40|94441.8|94391.8|94441.9|94391.9|94443.5|94393.5|94441.3|94391.3|35
1647979370000|2022-03-22 20:02:50|94441.8|94391.8|94446.5|94396.5|94448.1|94398.1|94441.8|94391.8|27
1647979380000|2022-03-22 20:03:00|94446.9|94396.9|94449.3|94399.3|94450.1|94400.1|94446.3|94396.3|20
1647979390000|2022-03-22 20:03:10|94448.7|94398.7|94453.1|94403.1|94453.9|94403.9|94448.7|94398.7|23
1647979400000|2022-03-22 20:03:20|94453.2|94403.2|94455.6|94405.6|94456.3|94406.3|94453.2|94403.2|34
1647979410000|2022-03-22 20:03:30|94455.9|94405.9|94456.2|94406.2|94456.7|94406.7|94455|94405|33
1647979420000|2022-03-22 20:03:40|94456.3|94406.3|94453.2|94403.2|94456.6|94406.6|94453.1|94403.1|27
1647979430000|2022-03-22 20:03:50|94453.3|94403.3|94453.5|94403.5|94454.3|94404.3|94453.2|94403.2|17
1647979440000|2022-03-22 20:04:00|94453.4|94403.4|94454.6|94404.6|94454.6|94404.6|94453|94403|21
1647979450000|2022-03-22 20:04:10|94454.5|94404.5|94454.6|94404.6|94455|94405|94453.8|94403.8|20
1647979460000|2022-03-22 20:04:20|94454.7|94404.7|94454|94404|94454.7|94404.7|94452|94402|36
1647979470000|2022-03-22 20:04:30|94454.4|94404.4|94454.5|94404.5|94455.3|94405.3|94454|94404|14
1647979480000|2022-03-22 20:04:40|94454.6|94404.6|94456.7|94406.7|94456.7|94406.7|94454.6|94404.6|21
1647979490000|2022-03-22 20:04:50|94456.4|94406.4|94458.3|94408.3|94458.4|94408.4|94456.1|94406.1|23
1647979500000|2022-03-22 20:05:00|94457.8|94407.8|94459.2|94409.2|94460|94410|94457.1|94407.1|15
1647979510000|2022-03-22 20:05:10|94459.3|94409.3|94458.2|94408.2|94459.3|94409.3|94458|94408|11
1647979520000|2022-03-22 20:05:20|94458.5|94408.5|94459.5|94409.5|94459.6|94409.6|94454.6|94404.6|29
1647979530000|2022-03-22 20:05:30|94459.1|94409.1|94458.9|94408.9|94460|94410|94458.8|94408.8|25
1647979540000|2022-03-22 20:05:40|94459.1|94409.1|94458.8|94408.8|94459.1|94409.1|94458.7|94408.7|17
1647979550000|2022-03-22 20:05:50|94458.9|94408.9|94457.2|94407.2|94459.1|94409.1|94456.5|94406.5|21
1647979560000|2022-03-22 20:06:00|94457.3|94407.3|94458|94408|94458.3|94408.3|94456.7|94406.7|15
1647979570000|2022-03-22 20:06:10|94458.2|94408.2|94458|94408|94458.2|94408.2|94457.5|94407.5|7
1647979580000|2022-03-22 20:06:20|94457.4|94407.4|94456.9|94406.9|94457.6|94407.6|94456|94406|17
1647979590000|2022-03-22 20:06:30|94457|94407|94442|94417|94457.7|94417|94441.5|94405|22
1647979600000|2022-03-22 20:06:40|94440.6|94415.6|94441.9|94416.9|94442|94417|94440.5|94415.5|14
1647979610000|2022-03-22 20:06:50|94443|94418|94443.5|94418.5|94444|94419|94442.7|94417.7|23
1647979620000|2022-03-22 20:07:00|94443.7|94418.7|94458.5|94408.5|94459|94418.8|94443|94406.5|26
1647979630000|2022-03-22 20:07:10|94458.3|94408.3|94459.3|94409.3|94459.5|94409.5|94458.2|94408.2|7
1647979640000|2022-03-22 20:07:20|94458.7|94408.7|94445.7|94420.7|94459.1|94420.7|94445.7|94408.3|5
1647979650000|2022-03-22 20:07:30|94446.4|94421.4|94459.5|94409.5|94461.5|94422|94445.3|94408|25
1647979660000|2022-03-22 20:07:40|94459.1|94409.1|94457.9|94407.9|94460.1|94410.1|94457.9|94407.9|11
1647979670000|2022-03-22 20:07:50|94460.6|94410.6|94458.1|94408.1|94461.1|94411.1|94456.5|94406.5|13
1647979680000|2022-03-22 20:08:00|94457.7|94407.7|94458.1|94408.1|94459.4|94409.4|94457.4|94407.4|13
1647979690000|2022-03-22 20:08:10|94457.5|94407.5|94457|94407|94458.5|94408.5|94455.7|94405.7|22
1647979700000|2022-03-22 20:08:20|94457.2|94407.2|94458.7|94408.7|94458.7|94408.7|94456|94406|21
1647979710000|2022-03-22 20:08:30|94457.8|94407.8|94457.2|94407.2|94458.3|94408.3|94456.6|94406.6|33
1647979720000|2022-03-22 20:08:40|94456.9|94406.9|94457.1|94407.1|94458.1|94408.1|94456.9|94406.9|27
1647979730000|2022-03-22 20:08:50|94457.2|94407.2|94457.3|94407.3|94458.6|94408.6|94457|94407|14
1647979740000|2022-03-22 20:09:00|94457.5|94407.5|94457.1|94407.1|94457.9|94407.9|94456.6|94406.6|25
1647979750000|2022-03-22 20:09:10|94457.2|94407.2|94455.6|94405.6|94457.3|94407.3|94455.4|94405.4|23
1647979760000|2022-03-22 20:09:20|94456.5|94406.5|94456.3|94406.3|94457|94407|94456|94406|10
1647979770000|2022-03-22 20:09:30|94456.8|94406.8|94456.7|94406.7|94457.1|94407.1|94456.3|94406.3|28
1647979780000|2022-03-22 20:09:40|94458.1|94408.1|94458.4|94408.4|94460.6|94410.6|94458|94408|29
1647979790000|2022-03-22 20:09:50|94458.5|94408.5|94459.3|94409.3|94460.4|94410.4|94458.3|94408.3|14
1647979800000|2022-03-22 20:10:00|94459.4|94409.4|94459.9|94409.9|94461.2|94411.2|94459|94409|22
1647979810000|2022-03-22 20:10:10|94459.6|94409.6|94459.5|94409.5|94460.1|94410.1|94458.9|94408.9|13
1647979820000|2022-03-22 20:10:20|94460.2|94410.2|94458.9|94408.9|94460.5|94410.5|94458.5|94408.5|22
1647979830000|2022-03-22 20:10:30|94459.6|94409.6|94459.2|94409.2|94460|94410|94458.4|94408.4|15
1647979840000|2022-03-22 20:10:40|94459.8|94409.8|94459.9|94409.9|94460.9|94410.9|94458.7|94408.7|17
1647979850000|2022-03-22 20:10:50|94459.2|94409.2|94459.1|94409.1|94459.9|94409.9|94458.2|94408.2|19
1647979860000|2022-03-22 20:11:00|94458.9|94408.9|94458.9|94408.9|94460|94410|94458.7|94408.7|11
1647979870000|2022-03-22 20:11:10|94459|94409|94459.4|94409.4|94460|94410|94458.9|94408.9|26
1647979880000|2022-03-22 20:11:20|94458.9|94408.9|94459.7|94409.7|94459.7|94409.7|94458.3|94408.3|15
1647979890000|2022-03-22 20:11:30|94459|94409|94459.6|94409.6|94459.6|94409.6|94458.8|94408.8|13
1647979900000|2022-03-22 20:11:40|94459.4|94409.4|94460.1|94410.1|94460.5|94410.5|94458.9|94408.9|23
1647979910000|2022-03-22 20:11:50|94459.9|94409.9|94457.8|94407.8|94459.9|94409.9|94456.9|94406.9|30
1647979920000|2022-03-22 20:12:00|94457.3|94407.3|94457|94407|94458.4|94408.4|94457|94407|15
1647979930000|2022-03-22 20:12:10|94457.4|94407.4|94457|94407|94457.9|94407.9|94457|94407|14
1647979940000|2022-03-22 20:12:20|94457.1|94407.1|94456.8|94406.8|94457.5|94407.5|94456.7|94406.7|13
1647979950000|2022-03-22 20:12:30|94457|94407|94446.9|94421.9|94457.9|94421.9|94446.9|94407|11
1647979960000|2022-03-22 20:12:40|94446.8|94421.8|94446.7|94421.7|94447.2|94422.2|94446.7|94421.7|5
1647979970000|2022-03-22 20:12:50|94447.4|94422.4|94457.1|94407.1|94461.2|94423.3|94447.4|94405.3|29
1647979980000|2022-03-22 20:13:00|94457.5|94407.5|94458.9|94408.9|94458.9|94408.9|94456.6|94406.6|21
1647979990000|2022-03-22 20:13:10|94459.2|94409.2|94458.6|94408.6|94459.2|94409.2|94457.4|94407.4|20
1647980000000|2022-03-22 20:13:20|94458.4|94408.4|94458.3|94408.3|94459.7|94409.7|94458.3|94408.3|16
1647980010000|2022-03-22 20:13:30|94458.4|94408.4|94457.7|94407.7|94459|94409|94457.3|94407.3|14
1647980020000|2022-03-22 20:13:40|94457.9|94407.9|94458.2|94408.2|94458.6|94408.6|94456.6|94406.6|16
1647980030000|2022-03-22 20:13:50|94459.1|94409.1|94455.8|94405.8|94459.1|94409.1|94455.8|94405.8|10
1647980040000|2022-03-22 20:14:00|94456.1|94406.1|94450|94400|94456.3|94406.3|94449.9|94399.9|40
1647980050000|2022-03-22 20:14:10|94449.9|94399.9|94452.6|94402.6|94453.4|94403.4|94449.9|94399.9|23
1647980060000|2022-03-22 20:14:20|94453.1|94403.1|94451.1|94401.1|94453.4|94403.4|94450.5|94400.5|12
1647980070000|2022-03-22 20:14:30|94450.7|94400.7|94450.2|94400.2|94450.8|94400.8|94448.5|94398.5|8
1647980080000|2022-03-22 20:14:40|94450.7|94400.7|94452.8|94402.8|94452.8|94402.8|94450.4|94400.4|23
1647980090000|2022-03-22 20:14:50|94452.1|94402.1|94455|94405|94456.4|94406.4|94451.5|94401.5|28
1647980100000|2022-03-22 20:15:00|94454.8|94404.8|94449.7|94399.7|94455.3|94405.3|94449.6|94399.6|36
1647980110000|2022-03-22 20:15:10|94450.7|94400.7|94450.7|94400.7|94453.3|94403.3|94450.1|94400.1|20
1647980120000|2022-03-22 20:15:20|94450.8|94400.8|94446.5|94396.5|94451|94401|94445.7|94395.7|46
1647980130000|2022-03-22 20:15:30|94446.1|94396.1|94446.1|94396.1|94446.6|94396.6|94444.8|94394.8|22
1647980140000|2022-03-22 20:15:40|94446.2|94396.2|94446.9|94396.9|94446.9|94396.9|94446|94396|8
1647980150000|2022-03-22 20:15:50|94447|94397|94449.9|94399.9|94451.2|94401.2|94447|94397|23
1647980160000|2022-03-22 20:16:00|94436.9|94411.9|94447.5|94397.5|94448.6|94411.9|94436.6|94396|21
1647980170000|2022-03-22 20:16:10|94447.8|94397.8|94445.5|94395.5|94448.5|94398.5|94444.9|94394.9|22
1647980180000|2022-03-22 20:16:20|94445.4|94395.4|94445.5|94395.5|94446.2|94396.2|94443.3|94393.3|23
1647980190000|2022-03-22 20:16:30|94445.3|94395.3|94444.6|94394.6|94445.4|94395.4|94443.4|94393.4|6
1647980200000|2022-03-22 20:16:40|94445|94395|94444|94394|94445|94395|94443.2|94393.2|18
1647980210000|2022-03-22 20:16:50|94444.5|94394.5|94444.2|94394.2|94445.6|94395.6|94443.6|94393.6|13
1647980220000|2022-03-22 20:17:00|94444.1|94394.1|94440|94390|94444.3|94394.3|94440|94390|25
1647980230000|2022-03-22 20:17:10|94440.7|94390.7|94440|94390|94441|94391|94439.6|94389.6|18
1647980240000|2022-03-22 20:17:20|94440.4|94390.4|94440.2|94390.2|94440.7|94390.7|94440.1|94390.1|13
1647980250000|2022-03-22 20:17:30|94440.6|94390.6|94441.6|94391.6|94443.1|94393.1|94440|94390|26
1647980260000|2022-03-22 20:17:40|94441.2|94391.2|94440.4|94390.4|94441.2|94391.2|94440.2|94390.2|25
1647980270000|2022-03-22 20:17:50|94440.5|94390.5|94440.2|94390.2|94441.4|94391.4|94439.9|94389.9|16
1647980280000|2022-03-22 20:18:00|94440.4|94390.4|94439.9|94389.9|94440.6|94390.6|94439.9|94389.9|9
1647980290000|2022-03-22 20:18:10|94439.8|94389.8|94439.7|94389.7|94439.8|94389.8|94439.7|94389.7|2
1647980300000|2022-03-22 20:18:20|94439.6|94389.6|94426.5|94401.5|94439.9|94402.2|94426.1|94389.3|13
1647980310000|2022-03-22 20:18:30|94427.5|94402.5|94431.6|94381.6|94439.9|94402.5|94426.7|94381.4|21
1647980320000|2022-03-22 20:18:40|94431.5|94381.5|94432.7|94382.7|94434.9|94384.9|94431.3|94381.3|21
1647980330000|2022-03-22 20:18:50|94432.5|94382.5|94432|94382|94432.5|94382.5|94431.4|94381.4|20
1647980340000|2022-03-22 20:19:00|94431.8|94381.8|94431.2|94381.2|94432.2|94382.2|94431.2|94381.2|12
1647980350000|2022-03-22 20:19:10|94431.3|94381.3|94431.1|94381.1|94432.1|94382.1|94431|94381|13
1647980360000|2022-03-22 20:19:20|94431.3|94381.3|94431.4|94381.4|94431.8|94381.8|94431.3|94381.3|4
1647980370000|2022-03-22 20:19:30|94431|94381|94433.3|94383.3|94434.4|94384.4|94431|94381|15
1647980380000|2022-03-22 20:19:40|94432.9|94382.9|94431.7|94381.7|94433.3|94383.3|94431.4|94381.4|17
1647980390000|2022-03-22 20:19:50|94431.9|94381.9|94432.6|94382.6|94433|94383|94431.5|94381.5|10
1647980400000|2022-03-22 20:20:00|94432.4|94382.4|94436.1|94386.1|94438|94388|94430.4|94380.4|27
1647980410000|2022-03-22 20:20:10|94435.6|94385.6|94434|94384|94435.6|94385.6|94433.3|94383.3|19
1647980420000|2022-03-22 20:20:20|94434.2|94384.2|94434.2|94384.2|94434.5|94384.5|94433.2|94383.2|11
1647980430000|2022-03-22 20:20:30|94434.3|94384.3|94432.6|94382.6|94435.8|94385.8|94432.6|94382.6|17
1647980440000|2022-03-22 20:20:40|94431.4|94381.4|94432.6|94382.6|94432.8|94382.8|94431.4|94381.4|15
1647980450000|2022-03-22 20:20:50|94433.3|94383.3|94433.4|94383.4|94434.3|94384.3|94432.6|94382.6|7
1647980460000|2022-03-22 20:21:00|94433|94383|94430.9|94380.9|94433|94383|94430.1|94380.1|29
1647980470000|2022-03-22 20:21:10|94431|94381|94433.2|94383.2|94433.4|94383.4|94430.6|94380.6|23
1647980480000|2022-03-22 20:21:20|94432.8|94382.8|94436.1|94386.1|94436.1|94386.1|94432.8|94382.8|10
1647980490000|2022-03-22 20:21:30|94436.5|94386.5|94434.1|94384.1|94436.5|94386.5|94433.9|94383.9|14
1647980500000|2022-03-22 20:21:40|94434.4|94384.4|94423.1|94398.1|94436|94399.8|94422.5|94384.4|18
1647980510000|2022-03-22 20:21:50|94422.9|94397.9|94422.4|94397.4|94423.4|94398.4|94422.2|94397.2|12
1647980520000|2022-03-22 20:22:00|94433.9|94383.9|94430.4|94380.4|94434.2|94384.2|94429.5|94379.5|29
1647980530000|2022-03-22 20:22:10|94429.8|94379.8|94430.6|94380.6|94430.6|94380.6|94429.8|94379.8|7
1647980540000|2022-03-22 20:22:20|94429.6|94379.6|94420.6|94395.6|94431.3|94395.6|94420.4|94379.6|17
1647980550000|2022-03-22 20:22:30|94420.5|94395.5|94419.8|94394.8|94420.5|94395.5|94419.4|94394.4|12
1647980560000|2022-03-22 20:22:40|94419.9|94394.9|94417|94392|94420|94395|94416.5|94391.5|15
1647980570000|2022-03-22 20:22:50|94417.7|94392.7|94416.6|94391.6|94418|94393|94416.3|94391.3|9
1647980580000|2022-03-22 20:23:00|94416.9|94391.9|94418.3|94393.3|94419|94394|94416.4|94391.4|9
1647980590000|2022-03-22 20:23:10|94416.6|94391.6|94419.6|94394.6|94419.6|94394.6|94416.5|94391.5|9
1647980600000|2022-03-22 20:23:20|94418.8|94393.8|94419.4|94394.4|94419.6|94394.6|94418.8|94393.8|10
1647980610000|2022-03-22 20:23:30|94419.6|94394.6|94419.6|94394.6|94420.1|94395.1|94419.1|94394.1|20
1647980620000|2022-03-22 20:23:40|94419.7|94394.7|94429.8|94379.8|94430.9|94395|94418.1|94379.1|37
1647980630000|2022-03-22 20:23:50|94429.3|94379.3|94430.2|94380.2|94430.6|94380.6|94429|94379|31
1647980640000|2022-03-22 20:24:00|94430.1|94380.1|94433.1|94383.1|94433.1|94383.1|94429|94379|17
1647980650000|2022-03-22 20:24:10|94432.8|94382.8|94434.4|94384.4|94435.8|94385.8|94432.8|94382.8|46
1647980660000|2022-03-22 20:24:20|94434.7|94384.7|94441|94391|94442|94392|94434.6|94384.6|46
1647980670000|2022-03-22 20:24:30|94441.4|94391.4|94442.4|94392.4|94443.2|94393.2|94439.6|94389.6|51
1647980680000|2022-03-22 20:24:40|94442.1|94392.1|94449.6|94399.6|94450|94400|94440.5|94390.5|45
1647980690000|2022-03-22 20:24:50|94448.6|94398.6|94449.2|94399.2|94450.9|94400.9|94447.8|94397.8|42
1647980700000|2022-03-22 20:25:00|94448.9|94398.9|94449.6|94399.6|94449.8|94399.8|94448.4|94398.4|22
1647980710000|2022-03-22 20:25:10|94449.4|94399.4|94447.8|94397.8|94450.5|94400.5|94447.2|94397.2|24
1647980720000|2022-03-22 20:25:20|94447.7|94397.7|94447.8|94397.8|94448.7|94398.7|94447.1|94397.1|11
1647980730000|2022-03-22 20:25:30|94447.9|94397.9|94447.6|94397.6|94448|94398|94447.4|94397.4|9
1647980740000|2022-03-22 20:25:40|94448.7|94398.7|94434.9|94409.9|94448.8|94410.4|94434.4|94396.5|9
1647980750000|2022-03-22 20:25:50|94434.3|94409.3|94450|94400|94450|94412.2|94434.3|94398.5|20
1647980760000|2022-03-22 20:26:00|94450.4|94400.4|94447.1|94397.1|94450.4|94400.4|94446.8|94396.8|27
1647980770000|2022-03-22 20:26:10|94444.9|94394.9|94445.9|94395.9|94447.3|94397.3|94444.1|94394.1|23
1647980780000|2022-03-22 20:26:20|94445.8|94395.8|94446.3|94396.3|94447.1|94397.1|94445.5|94395.5|22
1647980790000|2022-03-22 20:26:30|94446.4|94396.4|94448.1|94398.1|94449.1|94399.1|94444.5|94394.5|23
1647980800000|2022-03-22 20:26:40|94448.2|94398.2|94447.8|94397.8|94448.4|94398.4|94447.6|94397.6|22
1647980810000|2022-03-22 20:26:50|94447.9|94397.9|94445.5|94395.5|94447.9|94397.9|94445.3|94395.3|24
1647980820000|2022-03-22 20:27:00|94446.2|94396.2|94449.2|94399.2|94450.2|94400.2|94445.2|94395.2|39
1647980830000|2022-03-22 20:27:10|94448.6|94398.6|94450.6|94400.6|94450.7|94400.7|94448.6|94398.6|26
1647980840000|2022-03-22 20:27:20|94450.1|94400.1|94449.4|94399.4|94450.9|94400.9|94448.8|94398.8|29
1647980850000|2022-03-22 20:27:30|94449.7|94399.7|94450|94400|94450.6|94400.6|94448.2|94398.2|32
1647980860000|2022-03-22 20:27:40|94449.9|94399.9|94451|94401|94451.9|94401.9|94449.9|94399.9|19
1647980870000|2022-03-22 20:27:50|94450.9|94400.9|94452.3|94402.3|94452.4|94402.4|94450.8|94400.8|16
1647980880000|2022-03-22 20:28:00|94452.1|94402.1|94450.7|94400.7|94452.5|94402.5|94450.7|94400.7|26
1647980890000|2022-03-22 20:28:10|94450.9|94400.9|94450.7|94400.7|94451.6|94401.6|94449.1|94399.1|12
1647980900000|2022-03-22 20:28:20|94450.9|94400.9|94440.7|94415.7|94455.2|94417.4|94437.3|94400.8|36
1647980910000|2022-03-22 20:28:30|94440.6|94415.6|94464.7|94414.7|94485.3|94421.7|94440.4|94358.6|64
1647980920000|2022-03-22 20:28:40|94464.9|94414.9|94463.9|94413.9|94491.1|94417.2|94462.6|94399.3|72
1647980930000|2022-03-22 20:28:50|94464.1|94414.1|94471.5|94421.5|94486.6|94421.5|94463.5|94403.5|69
1647980940000|2022-03-22 20:29:00|94471.7|94421.7|94491.2|94411.9|94497.8|94435.2|94471.5|94405.8|74
1647980950000|2022-03-22 20:29:10|94490.5|94411.8|94484.5|94400.6|94517.9|94434.2|94466.5|94398.8|77
1647980960000|2022-03-22 20:29:20|94488.7|94398|94479.9|94429.9|94497.1|94432.2|94463.2|94392.6|75
1647980970000|2022-03-22 20:29:30|94485.4|94435.4|94473.9|94423.9|94497.8|94435.4|94464.1|94394.6|75
1647980980000|2022-03-22 20:29:40|94474.1|94424.1|94476.9|94399.6|94500.7|94430.1|94465.5|94398.4|77
1647980990000|2022-03-22 20:29:50|94478.4|94398.5|94460|94385.1|94484.4|94402|94451.2|94376|59
1647981000000|2022-03-22 20:30:00|94447.5|94397.5|94440.3|94324.3|94477.3|94399.9|94430.7|94314.7|73
1647981010000|2022-03-22 20:30:10|94441.6|94325.6|94443.7|94327.7|94452.4|94336.4|94404.1|94288.1|70
1647981020000|2022-03-22 20:30:20|94444.8|94328.8|94441.4|94325.4|94446|94340.8|94423.9|94322.6|60
1647981030000|2022-03-22 20:30:30|94442.3|94326.3|94441|94336.6|94447.1|94339.6|94432.4|94317.3|55
1647981040000|2022-03-22 20:30:40|94441.5|94335.2|94429.2|94341.5|94445.1|94350.9|94419.9|94326.5|53
1647981050000|2022-03-22 20:30:50|94430.7|94341.2|94426.9|94337.7|94437.1|94347.4|94420.9|94330.6|58
1647981060000|2022-03-22 20:31:00|94425.2|94340.6|94417.3|94341.5|94435.9|94347.6|94416.8|94334.6|71
1647981070000|2022-03-22 20:31:10|94418.4|94340.8|94416.3|94340.1|94426.2|94342|94416.3|94337.6|45
1647981080000|2022-03-22 20:31:20|94416.1|94340.2|94404.3|94354.3|94418.1|94354.6|94403.2|94338.4|31
1647981090000|2022-03-22 20:31:30|94402.7|94352.7|94402.5|94352.5|94404.8|94354.8|94400.3|94350.3|40
1647981100000|2022-03-22 20:31:40|94402.6|94352.6|94416|94342.6|94421.6|94354.7|94400.9|94341.5|35
1647981110000|2022-03-22 20:31:50|94404.3|94354.3|94406.5|94335.6|94418.2|94354.3|94394.1|94316.3|63
1647981120000|2022-03-22 20:32:00|94396|94346|94404.9|94334.6|94408.9|94346|94392.6|94330.6|43
1647981130000|2022-03-22 20:32:10|94395|94345|94395.7|94345.7|94405.8|94346.6|94394.1|94331.9|42
1647981140000|2022-03-22 20:32:20|94395.8|94345.8|94396.1|94346.1|94396.8|94346.8|94393.9|94343.9|31
1647981150000|2022-03-22 20:32:30|94396|94346|94396.6|94346.6|94397.9|94347.9|94392.3|94342.3|43
1647981160000|2022-03-22 20:32:40|94396.5|94346.5|94403|94353|94424.6|94355.2|94392.6|94333.1|50
1647981170000|2022-03-22 20:32:50|94402.9|94352.9|94403.1|94353.1|94415|94355.2|94402.2|94342.5|27
1647981180000|2022-03-22 20:33:00|94403.9|94353.9|94387.5|94337.5|94408.3|94353.9|94379.4|94329.4|43
1647981190000|2022-03-22 20:33:10|94413.1|94328.9|94386.5|94336.5|94415.3|94343.3|94385.5|94326.7|73
1647981200000|2022-03-22 20:33:20|94411.2|94330.5|94390.7|94340.7|94412.5|94344.5|94386.3|94328.4|68
1647981210000|2022-03-22 20:33:30|94391.1|94341.1|94392.6|94342.6|94408.6|94348.3|94391.1|94336|50
1647981220000|2022-03-22 20:33:40|94393.6|94343.6|94392.6|94342.6|94413.1|94347.9|94390.7|94331.4|60
1647981230000|2022-03-22 20:33:50|94392.2|94342.2|94391.8|94341.8|94393.8|94343.8|94391.6|94341.6|18
1647981240000|2022-03-22 20:34:00|94392.9|94342.9|94391.3|94341.3|94393.4|94343.4|94390.8|94340.8|15
1647981250000|2022-03-22 20:34:10|94390.8|94340.8|94389.4|94339.4|94390.8|94340.8|94387.1|94337.1|23
1647981260000|2022-03-22 20:34:20|94390.3|94340.3|94388.3|94338.3|94391|94341|94387.7|94337.7|26
1647981270000|2022-03-22 20:34:30|94388.2|94338.2|94387.4|94337.4|94411.5|94345.5|94385.5|94331.9|46
1647981280000|2022-03-22 20:34:40|94386.8|94336.8|94447.8|94339.8|94454.7|94348.2|94386|94334.9|55
1647981290000|2022-03-22 20:34:50|94441.3|94343.1|94427.1|94339.3|94441.3|94343.1|94423.2|94334.5|41
1647981300000|2022-03-22 20:35:00|94427.5|94339.6|94424.6|94338|94427.5|94340.9|94423|94337.1|26
1647981310000|2022-03-22 20:35:10|94423.2|94338.7|94424.3|94341|94424.3|94341.2|94420.9|94338.2|12
1647981320000|2022-03-22 20:35:20|94425.9|94339|94420.8|94339.8|94427.2|94340|94420.2|94335.4|9
1647981330000|2022-03-22 20:35:30|94425.3|94335.5|94418.4|94341.1|94425.3|94342.9|94416.7|94334|13
1647981340000|2022-03-22 20:35:40|94420.8|94340.6|94400|94317.8|94427.2|94347.1|94397|94306.1|54
1647981350000|2022-03-22 20:35:50|94402.5|94318.4|94413.6|94308.7|94425.6|94321.8|94398.4|94308.7|49
1647981360000|2022-03-22 20:36:00|94406.9|94308.6|94413.6|94316.1|94427|94318.3|94406.9|94307.5|32
1647981370000|2022-03-22 20:36:10|94411.1|94316|94423|94316.1|94431.3|94320.7|94411.1|94313.9|29
1647981380000|2022-03-22 20:36:20|94428.7|94313.1|94414.6|94317.4|94439|94325.1|94407.5|94313.1|29
1647981390000|2022-03-22 20:36:30|94414.5|94317.3|94426.9|94325.5|94429.5|94325.5|94412.8|94314.8|13
1647981400000|2022-03-22 20:36:40|94421.7|94323.3|94428.1|94322.3|94434.1|94324.3|94420.2|94319|22
1647981410000|2022-03-22 20:36:50|94425.8|94322.8|94418.4|94316.7|94425.8|94326.4|94404.4|94311.3|13
1647981420000|2022-03-22 20:37:00|94417.7|94317.1|94415.3|94325.8|94421.3|94328.9|94399.3|94314.3|42
1647981430000|2022-03-22 20:37:10|94412|94325.3|94405.8|94335.4|94416.7|94342.5|94389.3|94320.9|78
1647981440000|2022-03-22 20:37:20|94405.3|94330.7|94390.9|94340.9|94406.2|94343.3|94388.5|94324.5|58
1647981450000|2022-03-22 20:37:30|94390.5|94340.5|94390.9|94340.9|94407.1|94344.9|94390|94330.5|53
1647981460000|2022-03-22 20:37:40|94391.7|94341.7|94402.2|94328|94404.8|94345.1|94388.1|94327.2|53
1647981470000|2022-03-22 20:37:50|94389.4|94339.4|94389.3|94339.3|94404.6|94343.2|94388.1|94326.6|63
1647981480000|2022-03-22 20:38:00|94388.8|94338.8|94390.4|94340.4|94403.4|94344|94388.1|94329.1|48
1647981490000|2022-03-22 20:38:10|94391.2|94341.2|94410.7|94335.9|94416.6|94348.6|94389.8|94334.4|74
1647981500000|2022-03-22 20:38:20|94409.6|94333|94393.6|94343.6|94411.8|94349.8|94389.2|94333|44
1647981510000|2022-03-22 20:38:30|94392.4|94342.4|94394.3|94344.3|94395.9|94345.9|94391.4|94341.4|24
1647981520000|2022-03-22 20:38:40|94393.4|94343.4|94396.8|94346.8|94398.5|94348.5|94392.7|94342.7|37
1647981530000|2022-03-22 20:38:50|94396.3|94346.3|94396.4|94346.4|94397|94347|94395.9|94345.9|28
1647981540000|2022-03-22 20:39:00|94396.9|94346.9|94396.6|94346.6|94398.5|94348.5|94396.3|94346.3|26
1647981550000|2022-03-22 20:39:10|94396.3|94346.3|94395.9|94345.9|94396.4|94346.4|94395.1|94345.1|17
1647981560000|2022-03-22 20:39:20|94396.1|94346.1|94396.5|94346.5|94397.4|94347.4|94396|94346|15
1647981570000|2022-03-22 20:39:30|94396.6|94346.6|94397.5|94347.5|94398.5|94348.5|94393.4|94343.4|46
1647981580000|2022-03-22 20:39:40|94397.4|94347.4|94393|94343|94401.7|94351.7|94392.9|94342.9|53
1647981590000|2022-03-22 20:39:50|94393.3|94343.3|94392.2|94342.2|94406.8|94355.3|94391.9|94335.1|57
1647981600000|2022-03-22 20:40:00|94391.9|94341.9|94395.1|94345.1|94395.1|94345.1|94390.2|94340.2|41
1647981610000|2022-03-22 20:40:10|94395.3|94345.3|94405.9|94355.9|94408|94358|94395.1|94345.1|58
1647981620000|2022-03-22 20:40:20|94404.8|94354.8|94410.7|94360.7|94415.2|94365.2|94404.8|94354.8|51
1647981630000|2022-03-22 20:40:30|94410.2|94360.2|94411.7|94361.7|94413.3|94363.3|94409.5|94359.5|25
1647981640000|2022-03-22 20:40:40|94412.3|94362.3|94410.3|94360.3|94421.2|94362.3|94410.1|94350.4|20
1647981650000|2022-03-22 20:40:50|94410.4|94360.4|94410.8|94360.8|94422.4|94360.9|94408.2|94352.1|31
1647981660000|2022-03-22 20:41:00|94409.6|94359.6|94410.1|94360.1|94412.4|94362.4|94408.1|94358.1|46
1647981670000|2022-03-22 20:41:10|94410.2|94360.2|94412|94362|94412|94362|94408.6|94358.6|32
1647981680000|2022-03-22 20:41:20|94411.1|94361.1|94410.9|94360.9|94411.6|94361.6|94408|94358|31
1647981690000|2022-03-22 20:41:30|94410.3|94360.3|94408.4|94358.4|94420.9|94361.3|94408.4|94350.9|35
1647981700000|2022-03-22 20:41:40|94408.3|94358.3|94410.6|94360.6|94411|94361|94408.3|94358.3|20
1647981710000|2022-03-22 20:41:50|94410.3|94360.3|94411.3|94361.3|94422.3|94363|94409.3|94351.8|35
1647981720000|2022-03-22 20:42:00|94411.7|94361.7|94406.9|94356.9|94419.7|94362.6|94406|94345.7|48
1647981730000|2022-03-22 20:42:10|94406.5|94356.5|94408.2|94358.2|94408.2|94358.2|94406.5|94356.5|34
1647981740000|2022-03-22 20:42:20|94408.7|94358.7|94410.4|94360.4|94412.2|94362.2|94406.7|94356.7|36
1647981750000|2022-03-22 20:42:30|94411.5|94361.5|94411.6|94361.6|94413.5|94363.5|94405.4|94355.4|44
1647981760000|2022-03-22 20:42:40|94411.5|94361.5|94413|94363|94413.3|94363.3|94410.1|94360.1|27
1647981770000|2022-03-22 20:42:50|94414.1|94364.1|94414.4|94364.4|94414.4|94364.4|94412|94362|25
1647981780000|2022-03-22 20:43:00|94413.3|94363.3|94411.9|94361.9|94413.4|94363.4|94411.9|94361.9|24
1647981790000|2022-03-22 20:43:10|94412|94362|94411.1|94361.1|94412.5|94362.5|94410.8|94360.8|20
1647981800000|2022-03-22 20:43:20|94413.3|94363.3|94412.1|94362.1|94423.2|94364.3|94410.7|94352.4|32
1647981810000|2022-03-22 20:43:30|94411.3|94361.3|94410|94360|94412.9|94362.9|94408.9|94358.9|38
1647981820000|2022-03-22 20:43:40|94410.3|94360.3|94414|94364|94414.9|94364.9|94410.1|94360.1|34
1647981830000|2022-03-22 20:43:50|94412.5|94362.5|94412|94362|94413.2|94363.2|94409.7|94359.7|54
1647981840000|2022-03-22 20:44:00|94411.4|94361.4|94413.2|94363.2|94414|94364|94410.2|94360.2|35
1647981850000|2022-03-22 20:44:10|94413|94363|94412.8|94362.8|94417.9|94367.9|94412.7|94362.7|34
1647981860000|2022-03-22 20:44:20|94412.7|94362.7|94416.1|94366.1|94428.2|94369.9|94411.9|94351.6|45
1647981870000|2022-03-22 20:44:30|94415.9|94365.9|94410.8|94360.8|94424.2|94366.4|94409.4|94348.5|48
1647981880000|2022-03-22 20:44:40|94410|94360|94401.5|94351.5|94419|94364.3|94401.5|94341.1|58
1647981890000|2022-03-22 20:44:50|94400.7|94350.7|94405.9|94328.6|94417.5|94351.4|94394.8|94325.3|59
1647981900000|2022-03-22 20:45:00|94404.8|94329.5|94410.6|94325.1|94424.7|94343.6|94393.6|94313|62
1647981910000|2022-03-22 20:45:10|94403.7|94333.7|94399.4|94328.6|94417|94338.3|94385.4|94312|65
1647981920000|2022-03-22 20:45:20|94401|94328.3|94410.6|94322.9|94413.6|94340.9|94388.4|94321.5|45
1647981930000|2022-03-22 20:45:30|94402.5|94327.6|94400.5|94328.7|94405.4|94342.4|94390|94324|32
1647981940000|2022-03-22 20:45:40|94400.3|94329|94391.1|94341.1|94406.3|94341.1|94389.7|94323.7|29
1647981950000|2022-03-22 20:45:50|94391.2|94341.2|94396|94346|94406.8|94346.7|94390.7|94324.5|42
1647981960000|2022-03-22 20:46:00|94396.7|94346.7|94396.8|94346.8|94415.5|94348.6|94396|94335.3|34
1647981970000|2022-03-22 20:46:10|94395.6|94345.6|94396.6|94346.6|94397.1|94347.1|94394.6|94344.6|26
1647981980000|2022-03-22 20:46:20|94396.7|94346.7|94401.4|94330.3|94407.3|94346.7|94388.1|94326.5|45
1647981990000|2022-03-22 20:46:30|94390.6|94340.6|94391.8|94341.8|94410.1|94344.3|94390.2|94329.3|27
1647982000000|2022-03-22 20:46:40|94391.2|94341.2|94391.2|94341.2|94391.7|94341.7|94389.7|94339.7|20
1647982010000|2022-03-22 20:46:50|94390.5|94340.5|94394.1|94344.1|94404.3|94345.1|94390.5|94334.3|19
1647982020000|2022-03-22 20:47:00|94394|94344|94394.9|94344.9|94395.1|94345.1|94391.9|94341.9|30
1647982030000|2022-03-22 20:47:10|94394.4|94344.4|94392.9|94342.9|94395.4|94345.4|94392.1|94342.1|20
1647982040000|2022-03-22 20:47:20|94392.3|94342.3|94392.9|94342.9|94403.1|94342.9|94390.7|94331.2|20
1647982050000|2022-03-22 20:47:30|94393|94343|94392.4|94342.4|94395.9|94345.9|94391.6|94341.6|44
1647982060000|2022-03-22 20:47:40|94392.1|94342.1|94391.9|94341.9|94393.3|94343.3|94390.9|94340.9|24
1647982070000|2022-03-22 20:47:50|94392.9|94342.9|94394.2|94344.2|94421.4|94344.4|94391.5|94331.6|32
1647982080000|2022-03-22 20:48:00|94394|94344|94393.8|94343.8|94409.4|94346.1|94393.6|94326.6|22
1647982090000|2022-03-22 20:48:10|94394.7|94344.7|94392.6|94342.6|94413.7|94347.1|94392.3|94332.5|35
1647982100000|2022-03-22 20:48:20|94404.7|94334|94393|94343|94411.4|94344.3|94392.2|94330.3|25
1647982110000|2022-03-22 20:48:30|94406.8|94329.5|94403.1|94332.5|94415.8|94343.2|94391.4|94327.5|36
1647982120000|2022-03-22 20:48:40|94392.7|94342.7|94394|94344|94394.6|94344.6|94392.3|94342.3|18
1647982130000|2022-03-22 20:48:50|94393.1|94343.1|94392.9|94342.9|94395.5|94345.5|94391.4|94341.4|29
1647982140000|2022-03-22 20:49:00|94393.2|94343.2|94407.5|94334|94417.3|94344.2|94387.5|94322.5|54
1647982150000|2022-03-22 20:49:10|94408.6|94334.9|94406.4|94331.8|94413.3|94346.6|94392.4|94325.3|56
1647982160000|2022-03-22 20:49:20|94404.5|94333.7|94403.3|94327.1|94413.2|94343.9|94389.5|94324.7|47
1647982170000|2022-03-22 20:49:30|94400.9|94329.6|94408.5|94332.4|94414.4|94342.6|94389.4|94314.8|55
1647982180000|2022-03-22 20:49:40|94408.6|94332.9|94411.8|94320.9|94415.4|94342.1|94390.5|94320.9|31
1647982190000|2022-03-22 20:49:50|94412.3|94318.3|94409.4|94334.1|94413.8|94344.5|94388.2|94318|52
1647982200000|2022-03-22 20:50:00|94409.8|94333.9|94409|94334.3|94415|94347|94396.4|94328.1|40
1647982210000|2022-03-22 20:50:10|94406.9|94334.6|94408.9|94337.2|94412.5|94350.6|94399.4|94333.8|25
1647982220000|2022-03-22 20:50:20|94409.3|94337.3|94412.3|94329.5|94413|94338.4|94408.4|94329.5|22
1647982230000|2022-03-22 20:50:30|94411.4|94331.3|94412.9|94332.4|94414.9|94351.5|94399.6|94330.5|19
1647982240000|2022-03-22 20:50:40|94416.3|94334.7|94409|94329.7|94416.3|94336.8|94406.6|94329.4|24
1647982250000|2022-03-22 20:50:50|94394.3|94344.3|94408.1|94333.7|94424.9|94344.5|94394.3|94311.5|35
1647982260000|2022-03-22 20:51:00|94405.7|94335.5|94406.2|94332.8|94408.3|94344.7|94394.6|94328.9|21
1647982270000|2022-03-22 20:51:10|94406.8|94333.1|94394.8|94344.8|94408.7|94347.3|94394.8|94332.6|21
1647982280000|2022-03-22 20:51:20|94395|94345|94393.7|94343.7|94395.8|94345.8|94393.7|94343.7|14
1647982290000|2022-03-22 20:51:30|94393.4|94343.4|94406.5|94330.5|94411.6|94344.6|94393.4|94330.5|18
1647982300000|2022-03-22 20:51:40|94395.1|94345.1|94405.2|94332.3|94411.2|94346.2|94394.2|94330.2|21
1647982310000|2022-03-22 20:51:50|94411.5|94326.9|94406.9|94334.5|94415.6|94346.3|94395.3|94326.9|22
1647982320000|2022-03-22 20:52:00|94406.6|94328.9|94406.6|94331.6|94416.6|94334.7|94404.9|94328.7|36
1647982330000|2022-03-22 20:52:10|94405.6|94331.7|94408.8|94329.7|94411.3|94344.5|94394.5|94326.9|26
1647982340000|2022-03-22 20:52:20|94409.2|94329.4|94410.9|94329.8|94413.7|94333.1|94405.5|94323.6|13
1647982350000|2022-03-22 20:52:30|94410.2|94329.2|94405.7|94333.1|94419.3|94335.6|94404.7|94327.6|24
1647982360000|2022-03-22 20:52:40|94407.7|94331|94406|94334.2|94415.3|94347|94395.5|94327.4|23
1647982370000|2022-03-22 20:52:50|94407.1|94333.9|94408.4|94332.4|94418.6|94335.4|94404.7|94319.9|36
1647982380000|2022-03-22 20:53:00|94410.2|94330.9|94411.9|94333.3|94417.2|94335.9|94408.5|94328.4|26
1647982390000|2022-03-22 20:53:10|94409.4|94335.2|94416|94331.1|94416.2|94339.6|94409.3|94330.5|33
1647982400000|2022-03-22 20:53:20|94417.5|94329.2|94414.8|94332.7|94427.1|94332.8|94413.8|94329|16
1647982410000|2022-03-22 20:53:30|94418.3|94330|94415.7|94330.1|94419.4|94335.5|94412.1|94322.9|27
1647982420000|2022-03-22 20:53:40|94416.8|94330.9|94411.5|94330.2|94417.1|94334.5|94411.5|94330.1|21
1647982430000|2022-03-22 20:53:50|94413.1|94331.8|94415.8|94338.3|94416.4|94338.3|94411.3|94328.8|21
1647982440000|2022-03-22 20:54:00|94416.7|94339.6|94417.1|94324.3|94421.5|94339.6|94409.6|94324.3|46
1647982450000|2022-03-22 20:54:10|94419.1|94324.6|94434.3|94327.1|94437.4|94342.5|94415.7|94318.6|51
1647982460000|2022-03-22 20:54:20|94434.9|94333.2|94450.4|94334.4|94458.1|94351.3|94431.6|94330.6|54
1647982470000|2022-03-22 20:54:30|94449.9|94333.9|94457|94341|94458.9|94347.4|94449.9|94333.9|25
1647982480000|2022-03-22 20:54:40|94455.4|94348|94455.4|94346.7|94458.3|94349.3|94444.9|94334.6|25
1647982490000|2022-03-22 20:54:50|94454.1|94347|94464.7|94362.3|94471|94377.8|94437.7|94346.9|45
1647982500000|2022-03-22 20:55:00|94468.9|94352.9|94464.3|94352.2|94475.7|94372.7|94443.3|94335.9|66
1647982510000|2022-03-22 20:55:10|94445.9|94362.5|94483.2|94367.2|94492.6|94376.6|94445.7|94357.5|60
1647982520000|2022-03-22 20:55:20|94483.4|94367.4|94488.6|94372.6|94491|94375|94483|94367|53
1647982530000|2022-03-22 20:55:30|94488.2|94372.2|94487.9|94371.9|94493.8|94377.8|94483.7|94367.7|47
1647982540000|2022-03-22 20:55:40|94487.4|94371.4|94484.8|94368.8|94497.5|94381.5|94480.9|94364.9|55
1647982550000|2022-03-22 20:55:50|94492.4|94376.4|94492.8|94376.8|94493.7|94377.7|94483.5|94367.5|54
1647982560000|2022-03-22 20:56:00|94499.2|94383.2|94488.6|94372.6|94499.2|94383.2|94481.4|94365.4|52
1647982570000|2022-03-22 20:56:10|94488|94372|94485.9|94369.9|94493.4|94377.4|94483.2|94367.2|47
1647982580000|2022-03-22 20:56:20|94485.8|94369.8|94491.6|94375.6|94495|94379|94485.1|94369.1|45
1647982590000|2022-03-22 20:56:30|94490.1|94374.1|94491.4|94375.4|94494.8|94378.8|94479.7|94363.7|52
1647982600000|2022-03-22 20:56:40|94488.3|94372.3|94485|94369|94491.2|94375.2|94478.8|94362.8|33
1647982610000|2022-03-22 20:56:50|94482.8|94366.8|94481.3|94365.3|94490|94374|94478.1|94362.1|53
1647982620000|2022-03-22 20:57:00|94480|94364|94484.7|94368.7|94493.2|94377.2|94475|94359|61
1647982630000|2022-03-22 20:57:10|94482.6|94366.6|94478.8|94362.8|94490.3|94374.3|94478.8|94362.8|41
1647982640000|2022-03-22 20:57:20|94479.6|94363.6|94482|94366|94488.5|94372.5|94476.3|94360.3|38
1647982650000|2022-03-22 20:57:30|94481.1|94365.1|94481.8|94365.8|94483.3|94367.3|94476.1|94360.1|46
1647982660000|2022-03-22 20:57:40|94486|94370|94477.1|94361.1|94491.9|94375.9|94475.8|94359.8|56
1647982670000|2022-03-22 20:57:50|94477|94361|94480.1|94364.1|94493.6|94377.6|94472.6|94356.6|50
1647982680000|2022-03-22 20:58:00|94480.2|94364.2|94477.6|94361.6|94488.2|94372.2|94473.4|94357.4|46
1647982690000|2022-03-22 20:58:10|94477.4|94361.4|94475.9|94359.9|94485.6|94369.6|94474.3|94358.3|43
1647982700000|2022-03-22 20:58:20|94475.8|94359.8|94481.2|94365.2|94492.1|94376.1|94475.8|94359.8|47
1647982710000|2022-03-22 20:58:30|94476.9|94360.9|94471.5|94355.5|94483.8|94367.8|94469.1|94353.1|53
1647982720000|2022-03-22 20:58:40|94471.9|94355.9|94462.1|94346.1|94480.8|94364.8|94462.1|94346.1|50
1647982730000|2022-03-22 20:58:50|94461.5|94345.5|94495.7|94379.7|94495.7|94379.7|94457.8|94341.8|50
1647982740000|2022-03-22 20:59:00|94488.3|94372.3|94491.3|94375.3|94500.6|94384.6|94481.6|94365.6|67
1647982750000|2022-03-22 20:59:10|94490.7|94374.7|94427.6|94311.6|94514.1|94398.1|94406.3|94290.3|44
1647982760000|2022-03-22 20:59:20|94473.8|94357.8|94504|94388|94509.4|94393.4|94463.9|94347.9|75
1647982770000|2022-03-22 20:59:30|94502.7|94386.7|94492.1|94376.1|94506.1|94390.1|94437.4|94321.4|72
1647982780000|2022-03-22 20:59:40|94487.6|94371.6|94475.6|94359.6|94492.1|94376.1|94461.5|94345.5|63
1647982790000|2022-03-22 20:59:50|94476.9|94360.9|94475.7|94359.7|94476.9|94360.9|94458.9|94342.9|29
1647982800000|2022-03-22 21:00:00|94470.6|94354.6|94479.6|94363.6|94482.1|94366.1|94462.4|94346.4|10
1647982810000|2022-03-22 21:00:10|94464|94348|94474.3|94358.3|94480|94364|94461.7|94345.7|9
1647982820000|2022-03-22 21:00:20|94472|94356|94471.9|94355.9|94472|94356|94471.9|94355.9|2
1647982940000|2022-03-22 21:02:20|94483.7|94367.7|94489.4|94373.4|94489.4|94373.4|94481.8|94365.8|3
1647982950000|2022-03-22 21:02:30|94484.9|94368.9|94490|94374|94490|94374|94484.9|94368.9|2
1647982970000|2022-03-22 21:02:50|94472.2|94356.2|94477.6|94361.6|94477.6|94361.6|94472.2|94356.2|2
1647982990000|2022-03-22 21:03:10|94469.6|94353.6|94469.6|94353.6|94469.6|94353.6|94469.6|94353.6|1
1647983000000|2022-03-22 21:03:20|94458.6|94342.6|94458.6|94342.6|94458.6|94342.6|94458.6|94342.6|1
1647983010000|2022-03-22 21:03:30|94468.8|94352.8|94466.1|94350.1|94468.8|94352.8|94466|94350|6
1647983020000|2022-03-22 21:03:40|94466|94350|94466|94350|94466|94350|94466|94350|1
1647983040000|2022-03-22 21:04:00|94466.2|94350.2|94472.1|94356.1|94472.1|94356.1|94465.9|94349.9|5
1647983080000|2022-03-22 21:04:40|94485.5|94369.5|94485.5|94369.5|94485.5|94369.5|94485.5|94369.5|1
1647983090000|2022-03-22 21:04:50|94476.5|94360.5|94476.5|94360.5|94476.5|94360.5|94476.5|94360.5|1
1647983100000|2022-03-22 21:05:00|94475.4|94359.4|94478.3|94362.3|94478.3|94362.3|94467.5|94351.5|10
1647983110000|2022-03-22 21:05:10|94478.2|94362.2|94477|94361|94478.7|94362.7|94477|94361|3
1647983120000|2022-03-22 21:05:20|94478.7|94362.7|94478.6|94362.6|94478.7|94362.7|94478.6|94362.6|2
1647983130000|2022-03-22 21:05:30|94478.7|94362.7|94478.6|94362.6|94478.7|94362.7|94478.6|94362.6|2
1647983140000|2022-03-22 21:05:40|94479.2|94363.2|94479.2|94363.2|94479.2|94363.2|94479.2|94363.2|1
1647983150000|2022-03-22 21:05:50|94478.6|94362.6|94478|94362|94479.8|94363.8|94468.8|94352.8|8
1647983160000|2022-03-22 21:06:00|94478.1|94362.1|94484.8|94368.8|94484.8|94368.8|94478.1|94362.1|2
1647983170000|2022-03-22 21:06:10|94485.5|94369.5|94485.5|94369.5|94485.5|94369.5|94485.5|94369.5|1
1647983180000|2022-03-22 21:06:20|94485.6|94369.6|94482|94366|94485.6|94369.6|94482|94366|3
1647983190000|2022-03-22 21:06:30|94482.3|94366.3|94473.8|94357.8|94482.3|94366.3|94473.8|94357.8|3
1647983200000|2022-03-22 21:06:40|94481.2|94365.2|94481.4|94365.4|94481.7|94365.7|94481.2|94365.2|3
1647983210000|2022-03-22 21:06:50|94481.2|94365.2|94480.2|94364.2|94481.2|94365.2|94479.9|94363.9|4
1647983220000|2022-03-22 21:07:00|94481.2|94365.2|94481.2|94365.2|94481.4|94365.4|94481.1|94365.1|4
1647983230000|2022-03-22 21:07:10|94473.5|94357.5|94479|94363|94481|94365|94473.3|94357.3|4
1647983240000|2022-03-22 21:07:20|94479.2|94363.2|94479.2|94363.2|94479.2|94363.2|94471.8|94355.8|5
1647983250000|2022-03-22 21:07:30|94479|94363|94471.8|94355.8|94479.1|94363.1|94471.8|94355.8|4
1647983260000|2022-03-22 21:07:40|94473.8|94357.8|94472.9|94356.9|94474.2|94358.2|94472.1|94356.1|6
1647983270000|2022-03-22 21:07:50|94473|94357|94473|94357|94473|94357|94473|94357|1
1647983280000|2022-03-22 21:08:00|94473.9|94357.9|94472.4|94356.4|94475.5|94359.5|94472.4|94356.4|6
1647983290000|2022-03-22 21:08:10|94471.4|94355.4|94468.5|94352.5|94474.4|94358.4|94468.5|94352.5|4
1647983310000|2022-03-22 21:08:30|94472.5|94356.5|94472.5|94356.5|94472.5|94356.5|94472.5|94356.5|1
1647983330000|2022-03-22 21:08:50|94473.1|94357.1|94473.2|94357.2|94473.2|94357.2|94473.1|94357.1|2
1647983340000|2022-03-22 21:09:00|94472.4|94356.4|94461.6|94345.6|94474.1|94358.1|94461.6|94345.6|4
1647983350000|2022-03-22 21:09:10|94460|94344|94461.3|94345.3|94462.5|94346.5|94458.2|94342.2|7
1647983360000|2022-03-22 21:09:20|94461.2|94345.2|94474.8|94358.8|94474.8|94358.8|94460.6|94344.6|9
1647983370000|2022-03-22 21:09:30|94477.6|94361.6|94471.3|94355.3|94477.6|94361.6|94470.6|94354.6|7
1647983380000|2022-03-22 21:09:40|94470.5|94354.5|94476.5|94360.5|94476.5|94360.5|94461.4|94345.4|8
1647983390000|2022-03-22 21:09:50|94477.3|94361.3|94466|94350|94477.3|94361.3|94466|94350|6
1647983400000|2022-03-22 21:10:00|94480.8|94364.8|94480.8|94364.8|94480.8|94364.8|94480.8|94364.8|1
1647983410000|2022-03-22 21:10:10|94472.5|94356.5|94466.6|94350.6|94472.5|94356.5|94466.6|94350.6|2
1647983450000|2022-03-22 21:10:50|94487.9|94371.9|94469.3|94353.3|94487.9|94371.9|94469.3|94353.3|3
1647983460000|2022-03-22 21:11:00|94461.6|94345.6|94462.7|94346.7|94462.7|94346.7|94461.6|94345.6|2
1647983470000|2022-03-22 21:11:10|94462.2|94346.2|94462.2|94346.2|94462.2|94346.2|94462.2|94346.2|1
1647983520000|2022-03-22 21:12:00|94470.6|94354.6|94482.6|94366.6|94485.6|94369.6|94469.5|94353.5|5
1647983530000|2022-03-22 21:12:10|94461.7|94345.7|94462.9|94346.9|94462.9|94346.9|94459.4|94343.4|5
1647983540000|2022-03-22 21:12:20|94461.7|94345.7|94461.5|94345.5|94461.7|94345.7|94461.5|94345.5|2
1647983550000|2022-03-22 21:12:30|94493|94377|94493|94377|94493|94377|94493|94377|1
1647983560000|2022-03-22 21:12:40|94462|94346|94464.3|94348.3|94464.3|94348.3|94462|94346|2
1647983570000|2022-03-22 21:12:50|94461.4|94345.4|94461.4|94345.4|94461.4|94345.4|94461.4|94345.4|1
1647983590000|2022-03-22 21:13:10|94465.6|94349.6|94465.6|94349.6|94465.6|94349.6|94465.6|94349.6|1
1647983610000|2022-03-22 21:13:30|94472.2|94356.2|94453.9|94337.9|94473|94357|94453.9|94337.9|3
1647983630000|2022-03-22 21:13:50|94478.8|94362.8|94472.1|94356.1|94478.8|94362.8|94471.6|94355.6|3
1647983640000|2022-03-22 21:14:00|94471.6|94355.6|94470.3|94354.3|94471.6|94355.6|94470.3|94354.3|2
1647983650000|2022-03-22 21:14:10|94464.9|94348.9|94455|94339|94464.9|94348.9|94452.6|94336.6|5
1647983670000|2022-03-22 21:14:30|94465.5|94349.5|94448.5|94332.5|94465.5|94349.5|94448.5|94332.5|4
1647983690000|2022-03-22 21:14:50|94469.9|94353.9|94469.9|94353.9|94469.9|94353.9|94469.9|94353.9|1
1647983730000|2022-03-22 21:15:30|94461.4|94345.4|94481.4|94365.4|94481.4|94365.4|94454.7|94338.7|3
1647983750000|2022-03-22 21:15:50|94466.1|94350.1|94471.7|94355.7|94471.9|94355.9|94466.1|94350.1|6
1647983760000|2022-03-22 21:16:00|94460.1|94344.1|94460.6|94344.6|94460.6|94344.6|94460.1|94344.1|2
1647983770000|2022-03-22 21:16:10|94461.8|94345.8|94461.8|94345.8|94461.8|94345.8|94461.8|94345.8|1
1647983790000|2022-03-22 21:16:30|94469.4|94353.4|94461|94345|94469.4|94353.4|94461|94345|2
1647983830000|2022-03-22 21:17:10|94462.2|94346.2|94474.7|94358.7|94476|94360|94462.2|94346.2|3
1647983840000|2022-03-22 21:17:20|94462.1|94346.1|94462.1|94346.1|94462.1|94346.1|94462.1|94346.1|1
1647983850000|2022-03-22 21:17:30|94458.9|94342.9|94476.6|94360.6|94484.1|94368.1|94458.8|94342.8|6
1647983860000|2022-03-22 21:17:40|94475.1|94359.1|94475.1|94359.1|94475.1|94359.1|94475.1|94359.1|1
1647983880000|2022-03-22 21:18:00|94461|94345|94461.1|94345.1|94461.7|94345.7|94460.9|94344.9|4
1647983890000|2022-03-22 21:18:10|94467.9|94351.9|94467.7|94351.7|94467.9|94351.9|94467.7|94351.7|2
1647983950000|2022-03-22 21:19:10|94472.6|94356.6|94472.1|94356.1|94472.6|94356.6|94472.1|94356.1|2
1647983960000|2022-03-22 21:19:20|94473.2|94357.2|94472.2|94356.2|94473.2|94357.2|94472.2|94356.2|2
1647984010000|2022-03-22 21:20:10|94468.2|94352.2|94467.3|94351.3|94468.5|94352.5|94467.3|94351.3|4
1647984050000|2022-03-22 21:20:50|94469|94353|94469|94353|94469|94353|94469|94353|1
1647984060000|2022-03-22 21:21:00|94475|94359|94470|94354|94475.6|94359.6|94469.1|94353.1|4
1647984070000|2022-03-22 21:21:10|94470.2|94354.2|94467.7|94351.7|94471.7|94355.7|94467.7|94351.7|4
1647984080000|2022-03-22 21:21:20|94469.7|94353.7|94466.7|94350.7|94469.7|94353.7|94466.7|94350.7|2
1647984090000|2022-03-22 21:21:30|94467.6|94351.6|94468.2|94352.2|94468.2|94352.2|94467.5|94351.5|3
1647984100000|2022-03-22 21:21:40|94476.5|94360.5|94476.5|94360.5|94476.5|94360.5|94476.5|94360.5|1
1647984150000|2022-03-22 21:22:30|94466.7|94350.7|94466.7|94350.7|94466.7|94350.7|94466.7|94350.7|1
1647984170000|2022-03-22 21:22:50|94457.3|94341.3|94479|94363|94479|94363|94457.3|94341.3|2
1647984200000|2022-03-22 21:23:20|94464.6|94348.6|94461.8|94345.8|94464.6|94348.6|94461.8|94345.8|3
1647984210000|2022-03-22 21:23:30|94465.5|94349.5|94465.5|94349.5|94465.5|94349.5|94465.5|94349.5|1
1647984220000|2022-03-22 21:23:40|94464.3|94348.3|94480.2|94364.2|94480.2|94364.2|94461.5|94345.5|3
1647984230000|2022-03-22 21:23:50|94465.4|94349.4|94460.3|94344.3|94465.7|94349.7|94460.3|94344.3|4
1647984240000|2022-03-22 21:24:00|94471.8|94355.8|94472.6|94356.6|94473.3|94357.3|94471.8|94355.8|3
1647984270000|2022-03-22 21:24:30|94470.5|94354.5|94465.2|94349.2|94470.5|94354.5|94465.2|94349.2|5
1647984280000|2022-03-22 21:24:40|94413.7|94297.7|94406.5|94290.5|94414.3|94298.3|94406.5|94290.5|5
1647984290000|2022-03-22 21:24:50|94430|94314|94431.6|94315.6|94431.6|94315.6|94430|94314|2
1647984320000|2022-03-22 21:25:20|94467|94351|94464.9|94348.9|94467|94351|94464.8|94348.8|4
1647984340000|2022-03-22 21:25:40|94450|94334|94475.1|94359.1|94475.1|94359.1|94450|94334|3
1647984350000|2022-03-22 21:25:50|94463.2|94347.2|94387.4|94271.4|94464.3|94348.3|94383|94267|7
1647984360000|2022-03-22 21:26:00|94371.2|94255.2|94314.6|94198.6|94399.6|94283.6|94310.3|94194.3|13
1647984370000|2022-03-22 21:26:10|94431.5|94315.5|94344.9|94228.9|94431.5|94315.5|94322.9|94206.9|12
1647984380000|2022-03-22 21:26:20|94346.9|94230.9|94357.3|94241.3|94406.7|94290.7|94346.9|94230.9|5
1647984390000|2022-03-22 21:26:30|94360.8|94244.8|94320.7|94204.7|94371.9|94255.9|94320.7|94204.7|10
1647984400000|2022-03-22 21:26:40|94338.3|94222.3|94356|94240|94358.6|94242.6|94334.7|94218.7|11
1647984410000|2022-03-22 21:26:50|94349.2|94233.2|94341.1|94225.1|94353.3|94237.3|94341.1|94225.1|16
1647984420000|2022-03-22 21:27:00|94336|94220|94372.9|94256.9|94377.4|94261.4|94336|94220|7
1647984430000|2022-03-22 21:27:10|94371.9|94255.9|94404.1|94288.1|94404.1|94288.1|94349.8|94233.8|11
1647984470000|2022-03-22 21:27:50|94426.8|94310.8|94428.4|94312.4|94428.4|94312.4|94426.8|94310.8|2
1647984480000|2022-03-22 21:28:00|94417.9|94301.9|94417.9|94301.9|94417.9|94301.9|94417.9|94301.9|1
1647984490000|2022-03-22 21:28:10|94458.9|94342.9|94458.9|94342.9|94458.9|94342.9|94458.9|94342.9|1
1647984500000|2022-03-22 21:28:20|94461.9|94345.9|94461.9|94345.9|94461.9|94345.9|94461.6|94345.6|3
1647984510000|2022-03-22 21:28:30|94461.3|94345.3|94470.1|94354.1|94474.5|94358.5|94461.3|94345.3|3
1647984530000|2022-03-22 21:28:50|94385.3|94269.3|94348.2|94232.2|94397.5|94281.5|94348.2|94232.2|20
1647984540000|2022-03-22 21:29:00|94357.8|94241.8|94347.4|94231.4|94360.8|94244.8|94344.9|94228.9|9
1647984550000|2022-03-22 21:29:10|94353.7|94237.7|94463.8|94347.8|94463.8|94347.8|94337|94221|5
1647984590000|2022-03-22 21:29:50|94390.8|94274.8|94357.9|94241.9|94391.2|94275.2|94319|94203|18
1647984600000|2022-03-22 21:30:00|94368.9|94252.9|94367.6|94251.6|94368.9|94252.9|94334.3|94218.3|18
1647984610000|2022-03-22 21:30:10|94366.5|94250.5|94375.1|94259.1|94406.8|94290.8|94365.3|94249.3|5
1647984620000|2022-03-22 21:30:20|94428.1|94312.1|94428.1|94312.1|94428.1|94312.1|94428.1|94312.1|1
1647984650000|2022-03-22 21:30:50|94442.5|94326.5|94442.5|94326.5|94442.5|94326.5|94442.5|94326.5|1
1647984660000|2022-03-22 21:31:00|94446.8|94330.8|94443.6|94327.6|94446.8|94330.8|94443.6|94327.6|2
1647984680000|2022-03-22 21:31:20|94448.5|94332.5|94447.4|94331.4|94448.5|94332.5|94445.7|94329.7|3
1647984690000|2022-03-22 21:31:30|94442.1|94326.1|94443.8|94327.8|94443.8|94327.8|94442.1|94326.1|2
1647984700000|2022-03-22 21:31:40|94431.2|94315.2|94431.7|94315.7|94432.3|94316.3|94431.1|94315.1|4
1647984740000|2022-03-22 21:32:20|94427.2|94311.2|94441.3|94325.3|94441.3|94325.3|94426.2|94310.2|3
1647984750000|2022-03-22 21:32:30|94447.7|94331.7|94429.8|94313.8|94447.7|94331.7|94424.3|94308.3|3
1647984760000|2022-03-22 21:32:40|94369.8|94253.8|94336.6|94220.6|94373.1|94257.1|94306.8|94190.8|15
1647984770000|2022-03-22 21:32:50|94339.1|94223.1|94383.5|94267.5|94383.5|94267.5|94328|94212|8
1647984790000|2022-03-22 21:33:10|94426.9|94310.9|94426.9|94310.9|94426.9|94310.9|94426.9|94310.9|1
1647984810000|2022-03-22 21:33:30|94428.3|94312.3|94428.3|94312.3|94428.3|94312.3|94428.3|94312.3|1
1647984830000|2022-03-22 21:33:50|94433.2|94317.2|94433.2|94317.2|94433.2|94317.2|94433.2|94317.2|1
1647984840000|2022-03-22 21:34:00|94433.9|94317.9|94451.9|94335.9|94451.9|94335.9|94420|94304|5
1647984880000|2022-03-22 21:34:40|94437.8|94321.8|94437.8|94321.8|94437.8|94321.8|94437.8|94321.8|1
1647984900000|2022-03-22 21:35:00|94427.4|94311.4|94426.6|94310.6|94427.4|94311.4|94426.1|94310.1|3
1647984930000|2022-03-22 21:35:30|94441|94325|94441|94325|94441|94325|94441|94325|1
1647984960000|2022-03-22 21:36:00|94453.2|94337.2|94436.2|94320.2|94453.2|94337.2|94436.2|94320.2|2
1647984970000|2022-03-22 21:36:10|94439.4|94323.4|94433.5|94317.5|94439.4|94323.4|94433.5|94317.5|2
1647984980000|2022-03-22 21:36:20|94442.5|94326.5|94437|94321|94442.5|94326.5|94436.1|94320.1|3
1647984990000|2022-03-22 21:36:30|94423|94307|94425.6|94309.6|94427.8|94311.8|94423|94307|6
1647985020000|2022-03-22 21:37:00|94433.2|94317.2|94452.1|94336.1|94452.1|94336.1|94421|94305|5
1647985030000|2022-03-22 21:37:10|94452|94336|94436.4|94320.4|94452|94336|94436.4|94320.4|2
1647985050000|2022-03-22 21:37:30|94438.3|94322.3|94434.5|94318.5|94438.3|94322.3|94434.5|94318.5|2
1647985100000|2022-03-22 21:38:20|94439.4|94323.4|94439.1|94323.1|94439.4|94323.4|94439|94323|3
1647985120000|2022-03-22 21:38:40|94475|94359|94475|94359|94475|94359|94475|94359|1
1647985130000|2022-03-22 21:38:50|94447.2|94331.2|94440.4|94324.4|94450|94334|94440.4|94324.4|3
1647985140000|2022-03-22 21:39:00|94442.5|94326.5|94442.4|94326.4|94442.5|94326.5|94442.4|94326.4|2
1647985180000|2022-03-22 21:39:40|94456.9|94340.9|94456.9|94340.9|94456.9|94340.9|94456.9|94340.9|1
1647985210000|2022-03-22 21:40:10|94444.4|94328.4|94444.1|94328.1|94444.4|94328.4|94444.1|94328.1|2
1647985270000|2022-03-22 21:41:10|94441.9|94325.9|94441.9|94325.9|94441.9|94325.9|94441.9|94325.9|1
1647985290000|2022-03-22 21:41:30|94416.2|94300.2|94422.1|94306.1|94422.1|94306.1|94416.2|94300.2|5
1647985300000|2022-03-22 21:41:40|94449.9|94333.9|94449.9|94333.9|94449.9|94333.9|94449.9|94333.9|1
1647985310000|2022-03-22 21:41:50|94438.2|94322.2|94442.6|94326.6|94442.6|94326.6|94438.2|94322.2|6
1647985360000|2022-03-22 21:42:40|94426.5|94310.5|94426.9|94310.9|94426.9|94310.9|94426.3|94310.3|3
1647985370000|2022-03-22 21:42:50|94427.3|94311.3|94448.2|94332.2|94448.2|94332.2|94427.2|94311.2|3
1647985380000|2022-03-22 21:43:00|94392.8|94276.8|94392.8|94276.8|94392.8|94276.8|94392.8|94276.8|1
1647985390000|2022-03-22 21:43:10|94398.1|94282.1|94434.5|94318.5|94434.5|94318.5|94398.1|94282.1|7
1647985400000|2022-03-22 21:43:20|94435.6|94319.6|94421.4|94305.4|94435.6|94319.6|94421.4|94305.4|4
1647985410000|2022-03-22 21:43:30|94438.1|94322.1|94411.2|94295.2|94438.1|94322.1|94411.2|94295.2|4
1647985420000|2022-03-22 21:43:40|94403.1|94287.1|94471.9|94355.9|94471.9|94355.9|94403.1|94287.1|6
1647985430000|2022-03-22 21:43:50|94440|94324|94423.3|94307.3|94446|94330|94422.9|94306.9|14
1647985440000|2022-03-22 21:44:00|94425.9|94309.9|94438.2|94322.2|94438.2|94322.2|94398.4|94282.4|6
1647985450000|2022-03-22 21:44:10|94435.1|94319.1|94435.1|94319.1|94435.1|94319.1|94435.1|94319.1|1
1647985460000|2022-03-22 21:44:20|94413.5|94297.5|94399.8|94283.8|94413.5|94297.5|94398.2|94282.2|8
1647985470000|2022-03-22 21:44:30|94464.5|94348.5|94464.5|94348.5|94464.5|94348.5|94464.5|94348.5|1
1647985490000|2022-03-22 21:44:50|94433.9|94317.9|94464.5|94348.5|94464.5|94348.5|94413.2|94297.2|6
1647985500000|2022-03-22 21:45:00|94421.3|94305.3|94416.2|94300.2|94421.8|94305.8|94403.6|94287.6|8
1647985520000|2022-03-22 21:45:20|94414.6|94298.6|94400.1|94284.1|94414.6|94298.6|94400.1|94284.1|6
1647985530000|2022-03-22 21:45:30|94401.9|94285.9|94430.6|94314.6|94430.6|94314.6|94400.1|94284.1|4
1647985540000|2022-03-22 21:45:40|94430.3|94314.3|94430.3|94314.3|94430.3|94314.3|94430.3|94314.3|1
1647985550000|2022-03-22 21:45:50|94419.6|94303.6|94412.9|94296.9|94422.3|94306.3|94412.9|94296.9|4
1647985560000|2022-03-22 21:46:00|94411|94295|94415|94299|94415|94299|94411|94295|2
1647985570000|2022-03-22 21:46:10|94430.6|94314.6|94430.6|94314.6|94430.6|94314.6|94430.6|94314.6|1
1647985580000|2022-03-22 21:46:20|94419.2|94303.2|94421.6|94305.6|94424.2|94308.2|94419.2|94303.2|5
1647985590000|2022-03-22 21:46:30|94430.8|94314.8|94403.6|94287.6|94430.8|94314.8|94403.6|94287.6|2
1647985600000|2022-03-22 21:46:40|94401.5|94285.5|94406.3|94290.3|94406.3|94290.3|94401.5|94285.5|5
1647985610000|2022-03-22 21:46:50|94409.8|94293.8|94413.9|94297.9|94415.3|94299.3|94405.3|94289.3|5
1647985620000|2022-03-22 21:47:00|94412.8|94296.8|94407.7|94291.7|94412.8|94296.8|94404.1|94288.1|3
1647985630000|2022-03-22 21:47:10|94421.9|94305.9|94395|94279|94421.9|94305.9|94395|94279|2
1647985640000|2022-03-22 21:47:20|94410.5|94294.5|94416.3|94300.3|94416.3|94300.3|94402|94286|6
1647985650000|2022-03-22 21:47:30|94413.8|94297.8|94413.8|94297.8|94415|94299|94413.8|94297.8|3
1647985660000|2022-03-22 21:47:40|94414.3|94298.3|94423.6|94307.6|94424|94308|94414.3|94298.3|6
1647985670000|2022-03-22 21:47:50|94419.7|94303.7|94394.9|94278.9|94420.3|94304.3|94394.9|94278.9|6
1647985690000|2022-03-22 21:48:10|94423|94307|94423|94307|94423|94307|94423|94307|1
1647985710000|2022-03-22 21:48:30|94412.9|94296.9|94414|94298|94414|94298|94412.9|94296.9|2
1647985720000|2022-03-22 21:48:40|94423|94307|94422.8|94306.8|94423|94307|94422.8|94306.8|2
1647985730000|2022-03-22 21:48:50|94422.4|94306.4|94426.9|94310.9|94428.6|94312.6|94405.2|94289.2|5
1647985740000|2022-03-22 21:49:00|94424.5|94308.5|94414|94298|94426.8|94310.8|94411.8|94295.8|4
1647985750000|2022-03-22 21:49:10|94420|94304|94424.5|94308.5|94424.5|94308.5|94420|94304|3
1647985760000|2022-03-22 21:49:20|94423.9|94307.9|94409.7|94293.7|94423.9|94307.9|94401.8|94285.8|5
1647985770000|2022-03-22 21:49:30|94411.6|94295.6|94425.4|94309.4|94425.4|94309.4|94411.6|94295.6|6
1647985780000|2022-03-22 21:49:40|94424.4|94308.4|94425.5|94309.5|94425.8|94309.8|94424.4|94308.4|4
1647985800000|2022-03-22 21:50:00|94413|94297|94413|94297|94413|94297|94413|94297|1
1647985810000|2022-03-22 21:50:10|94405.2|94289.2|94403|94287|94409|94293|94403|94287|6
1647985820000|2022-03-22 21:50:20|94406.3|94290.3|94418|94302|94418|94302|94406.3|94290.3|6
1647985830000|2022-03-22 21:50:30|94417.9|94301.9|94400.4|94284.4|94417.9|94301.9|94400.4|94284.4|2
1647985840000|2022-03-22 21:50:40|94415.2|94299.2|94407.4|94291.4|94415.2|94299.2|94407.4|94291.4|2
1647985860000|2022-03-22 21:51:00|94425.4|94309.4|94403.6|94287.6|94425.4|94309.4|94402.4|94286.4|9
1647985880000|2022-03-22 21:51:20|94429.9|94313.9|94429.9|94313.9|94429.9|94313.9|94429.9|94313.9|1
1647985930000|2022-03-22 21:52:10|94405.7|94289.7|94366.4|94250.4|94405.7|94289.7|94366.4|94250.4|14
1647985940000|2022-03-22 21:52:20|94366.7|94250.7|94363.2|94247.2|94368|94252|94360.1|94244.1|18
1647985950000|2022-03-22 21:52:30|94362.4|94246.4|94360.4|94244.4|94366.1|94250.1|94350.3|94234.3|23
1647985960000|2022-03-22 21:52:40|94360.9|94244.9|94362.7|94246.7|94362.8|94246.8|94360.9|94244.9|4
1647985970000|2022-03-22 21:52:50|94361.6|94245.6|94361.5|94245.5|94361.6|94245.6|94361.5|94245.5|2
1647985980000|2022-03-22 21:53:00|94361.6|94245.6|94362|94246|94362.2|94246.2|94361.6|94245.6|3
1647985990000|2022-03-22 21:53:10|94361.9|94245.9|94362|94246|94362|94246|94361.9|94245.9|2
1647986000000|2022-03-22 21:53:20|94359|94243|94359.9|94243.9|94360|94244|94359|94243|3
1647986010000|2022-03-22 21:53:30|94360.9|94244.9|94362|94246|94362.3|94246.3|94360.8|94244.8|11
1647986020000|2022-03-22 21:53:40|94362.2|94246.2|94362.6|94246.6|94362.6|94246.6|94359.2|94243.2|10
1647986030000|2022-03-22 21:53:50|94361.6|94245.6|94361.9|94245.9|94362.8|94246.8|94361.6|94245.6|10
1647986040000|2022-03-22 21:54:00|94361.8|94245.8|94362.2|94246.2|94362.2|94246.2|94361.8|94245.8|3
1647986050000|2022-03-22 21:54:10|94362.4|94246.4|94361.1|94245.1|94362.4|94246.4|94360.3|94244.3|6
1647986060000|2022-03-22 21:54:20|94362.2|94246.2|94363.1|94247.1|94363.5|94247.5|94362.2|94246.2|6
1647986070000|2022-03-22 21:54:30|94357.5|94241.5|94357.5|94241.5|94357.5|94241.5|94357.5|94241.5|1
1647986080000|2022-03-22 21:54:40|94360.8|94244.8|94362.4|94246.4|94362.4|94246.4|94360.8|94244.8|3
1647986090000|2022-03-22 21:54:50|94363.7|94247.7|94363|94247|94363.7|94247.7|94362.7|94246.7|6
1647986100000|2022-03-22 21:55:00|94362.5|94246.5|94370.5|94254.5|94379|94263|94360.6|94244.6|13
1647986110000|2022-03-22 21:55:10|94377.1|94261.1|94360.7|94244.7|94377.1|94261.1|94360.7|94244.7|7
1647986120000|2022-03-22 21:55:20|94359.3|94243.3|94354.7|94238.7|94360.5|94244.5|94354.7|94238.7|10
1647986130000|2022-03-22 21:55:30|94362.5|94246.5|94360.5|94244.5|94362.5|94246.5|94359|94243|10
1647986140000|2022-03-22 21:55:40|94360.4|94244.4|94360.7|94244.7|94360.7|94244.7|94357.6|94241.6|9
1647986150000|2022-03-22 21:55:50|94360.6|94244.6|94361.2|94245.2|94366.9|94250.9|94360.6|94244.6|8
1647986160000|2022-03-22 21:56:00|94361.5|94245.5|94359.1|94243.1|94361.5|94245.5|94357.4|94241.4|11
1647986170000|2022-03-22 21:56:10|94358.1|94242.1|94360.1|94244.1|94360.1|94244.1|94358.1|94242.1|4
1647986180000|2022-03-22 21:56:20|94371.5|94255.5|94357.2|94241.2|94371.5|94255.5|94355.4|94239.4|9
1647986190000|2022-03-22 21:56:30|94357.1|94241.1|94358.1|94242.1|94358.5|94242.5|94356.4|94240.4|6
1647986200000|2022-03-22 21:56:40|94369.6|94253.6|94363.5|94247.5|94369.6|94253.6|94363.5|94247.5|6
1647986210000|2022-03-22 21:56:50|94364.3|94248.3|94361.5|94245.5|94364.3|94248.3|94359.4|94243.4|7
1647986220000|2022-03-22 21:57:00|94361.4|94245.4|94373.3|94257.3|94378.6|94262.6|94360.6|94244.6|34
1647986230000|2022-03-22 21:57:10|94372.7|94256.7|94362|94246|94372.7|94256.7|94362|94246|11
1647986240000|2022-03-22 21:57:20|94366.3|94250.3|94366.4|94250.4|94374.3|94258.3|94366.3|94250.3|8
1647986250000|2022-03-22 21:57:30|94369.4|94253.4|94379.9|94263.9|94380.6|94264.6|94363.9|94247.9|6
1647986260000|2022-03-22 21:57:40|94375|94259|94376.9|94260.9|94376.9|94260.9|94375|94259|2
1647986270000|2022-03-22 21:57:50|94373.6|94257.6|94374.8|94258.8|94376|94260|94370.7|94254.7|8
1647986280000|2022-03-22 21:58:00|94367.5|94251.5|94367.4|94251.4|94379.9|94263.9|94367|94251|11
1647986290000|2022-03-22 21:58:10|94369.1|94253.1|94366.5|94250.5|94373.4|94257.4|94363.9|94247.9|8
1647986300000|2022-03-22 21:58:20|94366.8|94250.8|94368|94252|94371.7|94255.7|94366.5|94250.5|8
1647986310000|2022-03-22 21:58:30|94366.4|94250.4|94366.7|94250.7|94367.1|94251.1|94365|94249|4
1647986320000|2022-03-22 21:58:40|94369.8|94253.8|94365.6|94249.6|94369.8|94253.8|94361.7|94245.7|7
1647986330000|2022-03-22 21:58:50|94366.8|94250.8|94375.3|94259.3|94381.8|94265.8|94365.9|94249.9|6
1647986340000|2022-03-22 21:59:00|94373.3|94257.3|94359.3|94243.3|94373.3|94257.3|94359.3|94243.3|11
1647986350000|2022-03-22 21:59:10|94361.9|94245.9|94359.5|94243.5|94362|94246|94358.5|94242.5|7
1647986360000|2022-03-22 21:59:20|94358.7|94242.7|94369.7|94253.7|94369.8|94253.8|94358.2|94242.2|7
1647986370000|2022-03-22 21:59:30|94368|94252|94364|94248|94368.2|94252.2|94363.7|94247.7|7
1647986380000|2022-03-22 21:59:40|94359.7|94243.7|94373.5|94257.5|94373.5|94257.5|94359.7|94243.7|6
1647986390000|2022-03-22 21:59:50|94364.4|94248.4|94362.5|94246.5|94364.7|94248.7|94360.2|94244.2|11
1647986400000|2022-03-22 22:00:00|94368.5|94252.5|94377.2|94261.2|94379.6|94263.6|94365.6|94249.6|29
1647986410000|2022-03-22 22:00:10|94372.4|94256.4|94332|94216|94372.4|94256.4|94331.6|94215.6|20
1647986420000|2022-03-22 22:00:20|94367.6|94251.6|94326|94210|94367.6|94251.6|94326|94210|15
1647986430000|2022-03-22 22:00:30|94333.4|94217.4|94357.5|94241.5|94357.5|94241.5|94333.4|94217.4|17
1647986440000|2022-03-22 22:00:40|94359.2|94243.2|94359.5|94243.5|94362.2|94246.2|94359.2|94243.2|18
1647986450000|2022-03-22 22:00:50|94359.2|94243.2|94354|94238|94360|94244|94354|94238|11
1647986460000|2022-03-22 22:01:00|94342|94226|94360.3|94244.3|94366.9|94250.9|94342|94226|27
1647986470000|2022-03-22 22:01:10|94360.5|94244.5|94359.9|94243.9|94360.6|94244.6|94359.6|94243.6|6
1647986480000|2022-03-22 22:01:20|94359.7|94243.7|94358.5|94242.5|94360.9|94244.9|94358.5|94242.5|9
1647986490000|2022-03-22 22:01:30|94357.6|94241.6|94355.5|94239.5|94357.6|94241.6|94355.3|94239.3|12
1647986500000|2022-03-22 22:01:40|94356.3|94240.3|94360.6|94244.6|94360.6|94244.6|94355.2|94239.2|10
1647986510000|2022-03-22 22:01:50|94363.9|94247.9|94356.3|94240.3|94363.9|94247.9|94354.1|94238.1|11
1647986520000|2022-03-22 22:02:00|94356.6|94240.6|94359.6|94243.6|94365.6|94249.6|94353.6|94237.6|17
1647986530000|2022-03-22 22:02:10|94358.7|94242.7|94355.7|94239.7|94358.7|94242.7|94355|94239|13
1647986540000|2022-03-22 22:02:20|94356.9|94240.9|94358.6|94242.6|94366.1|94250.1|94356.9|94240.9|14
1647986550000|2022-03-22 22:02:30|94357.5|94241.5|94357.9|94241.9|94357.9|94241.9|94356.9|94240.9|5
1647986560000|2022-03-22 22:02:40|94358.3|94242.3|94359|94243|94359.7|94243.7|94358.3|94242.3|11
1647986570000|2022-03-22 22:02:50|94357.9|94241.9|94357.7|94241.7|94357.9|94241.9|94349.8|94233.8|8
1647986580000|2022-03-22 22:03:00|94354.6|94238.6|94359|94243|94359|94243|94353.7|94237.7|9
1647986590000|2022-03-22 22:03:10|94356.7|94240.7|94351.6|94235.6|94356.7|94240.7|94351.6|94235.6|11
1647986600000|2022-03-22 22:03:20|94342.2|94226.2|94355.1|94239.1|94359.4|94243.4|94338.4|94222.4|11
1647986610000|2022-03-22 22:03:30|94355.7|94239.7|94354.2|94238.2|94355.8|94239.8|94349.3|94233.3|9
1647986620000|2022-03-22 22:03:40|94351.9|94235.9|94356.5|94240.5|94356.5|94240.5|94350.9|94234.9|3
1647986630000|2022-03-22 22:03:50|94353.2|94237.2|94352.4|94236.4|94355|94239|94348.3|94232.3|11
1647986640000|2022-03-22 22:04:00|94348|94232|94344.4|94228.4|94348|94232|94341.7|94225.7|7
1647986650000|2022-03-22 22:04:10|94346.1|94230.1|94356.9|94240.9|94359.2|94243.2|94345.2|94229.2|18
1647986660000|2022-03-22 22:04:20|94357.2|94241.2|94357.4|94241.4|94357.4|94241.4|94356.8|94240.8|4
1647986670000|2022-03-22 22:04:30|94358.2|94242.2|94354.5|94238.5|94358.2|94242.2|94354.5|94238.5|10
1647986680000|2022-03-22 22:04:40|94367.4|94251.4|94354.1|94238.1|94367.4|94251.4|94354.1|94238.1|8
1647986690000|2022-03-22 22:04:50|94354.5|94238.5|94355.5|94239.5|94357.5|94241.5|94347.5|94231.5|16
1647986700000|2022-03-22 22:05:00|94357.3|94241.3|94358.1|94242.1|94358.1|94242.1|94353.6|94237.6|14
1647986710000|2022-03-22 22:05:10|94357.1|94241.1|94360.4|94244.4|94362.6|94246.6|94357.1|94241.1|9
1647986720000|2022-03-22 22:05:20|94359.5|94243.5|94359|94243|94359.9|94243.9|94359|94243|8
1647986730000|2022-03-22 22:05:30|94359.1|94243.1|94350.1|94234.1|94369.6|94253.6|94346.4|94230.4|15
1647986740000|2022-03-22 22:05:40|94337.6|94221.6|94347.2|94231.2|94348.5|94232.5|94337.6|94221.6|7
1647986750000|2022-03-22 22:05:50|94347.1|94231.1|94345.5|94229.5|94351.2|94235.2|94344.2|94228.2|14
1647986760000|2022-03-22 22:06:00|94348.1|94232.1|94352.6|94236.6|94352.6|94236.6|94342|94226|13
1647986770000|2022-03-22 22:06:10|94352.7|94236.7|94348.6|94232.6|94354.5|94238.5|94347.4|94231.4|11
1647986780000|2022-03-22 22:06:20|94349.1|94233.1|94350.1|94234.1|94350.5|94234.5|94348.4|94232.4|13
1647986790000|2022-03-22 22:06:30|94349.2|94233.2|94343.5|94227.5|94351.1|94235.1|94338.9|94222.9|26
1647986800000|2022-03-22 22:06:40|94349.7|94233.7|94348.3|94232.3|94349.9|94233.9|94335.5|94219.5|17
1647986810000|2022-03-22 22:06:50|94348.6|94232.6|94345.3|94229.3|94348.9|94232.9|94342.8|94226.8|9
1647986820000|2022-03-22 22:07:00|94344.8|94228.8|94356.7|94240.7|94356.7|94240.7|94344.8|94228.8|16
1647986830000|2022-03-22 22:07:10|94356.8|94240.8|94354.4|94238.4|94356.8|94240.8|94349.5|94233.5|8
1647986840000|2022-03-22 22:07:20|94353.9|94237.9|94349.8|94233.8|94354.2|94238.2|94346|94230|14
1647986850000|2022-03-22 22:07:30|94350.2|94234.2|94348.7|94232.7|94351.1|94235.1|94344.7|94228.7|9
1647986860000|2022-03-22 22:07:40|94348.5|94232.5|94358.7|94242.7|94358.7|94242.7|94343.3|94227.3|11
1647986870000|2022-03-22 22:07:50|94358.8|94242.8|94362.2|94246.2|94363.4|94247.4|94355.9|94239.9|21
1647986880000|2022-03-22 22:08:00|94362.1|94246.1|94362.9|94246.9|94363.2|94247.2|94362.1|94246.1|8
1647986890000|2022-03-22 22:08:10|94362.4|94246.4|94365.3|94249.3|94365.3|94249.3|94362.2|94246.2|3
1647986900000|2022-03-22 22:08:20|94359.9|94243.9|94362.4|94246.4|94363|94247|94350.6|94234.6|7
1647986910000|2022-03-22 22:08:30|94362.8|94246.8|94360.6|94244.6|94362.9|94246.9|94351.8|94235.8|12
1647986920000|2022-03-22 22:08:40|94360.7|94244.7|94361.9|94245.9|94364.5|94248.5|94360.1|94244.1|12
1647986930000|2022-03-22 22:08:50|94361.1|94245.1|94366.1|94250.1|94367.6|94251.6|94360.2|94244.2|13
1647986940000|2022-03-22 22:09:00|94366.8|94250.8|94361.9|94245.9|94366.8|94250.8|94357.6|94241.6|7
1647986950000|2022-03-22 22:09:10|94362.4|94246.4|94363.8|94247.8|94363.9|94247.9|94362.4|94246.4|4
1647986960000|2022-03-22 22:09:20|94363.2|94247.2|94367.3|94251.3|94368.6|94252.6|94363.2|94247.2|12
1647986970000|2022-03-22 22:09:30|94367.7|94251.7|94367|94251|94370.8|94254.8|94367|94251|11
1647986980000|2022-03-22 22:09:40|94368.4|94252.4|94372.7|94256.7|94372.7|94256.7|94368.4|94252.4|9
1647986990000|2022-03-22 22:09:50|94374.3|94258.3|94375.6|94259.6|94375.6|94259.6|94372.1|94256.1|16
1647987000000|2022-03-22 22:10:00|94374.8|94258.8|94378.7|94262.7|94379.4|94263.4|94371.5|94255.5|15
1647987010000|2022-03-22 22:10:10|94378.8|94262.8|94380.7|94264.7|94381.2|94265.2|94378.8|94262.8|13
1647987020000|2022-03-22 22:10:20|94381.2|94265.2|94383|94267|94384.5|94268.5|94381.2|94265.2|16
1647987030000|2022-03-22 22:10:30|94383.2|94267.2|94383|94267|94383.7|94267.7|94381.9|94265.9|12
1647987040000|2022-03-22 22:10:40|94382.7|94266.7|94383.5|94267.5|94384.2|94268.2|94381.7|94265.7|10
1647987050000|2022-03-22 22:10:50|94383.6|94267.6|94382.9|94266.9|94383.6|94267.6|94381.7|94265.7|8
1647987060000|2022-03-22 22:11:00|94382.1|94266.1|94383.7|94267.7|94384.2|94268.2|94382.1|94266.1|7
1647987070000|2022-03-22 22:11:10|94383|94267|94382.2|94266.2|94383|94267|94380.2|94264.2|7
1647987080000|2022-03-22 22:11:20|94381.9|94265.9|94381.5|94265.5|94382.2|94266.2|94381.5|94265.5|7
1647987090000|2022-03-22 22:11:30|94381.1|94265.1|94382.3|94266.3|94382.4|94266.4|94381|94265|6
1647987100000|2022-03-22 22:11:40|94382.4|94266.4|94382.9|94266.9|94382.9|94266.9|94381.1|94265.1|8
1647987110000|2022-03-22 22:11:50|94382.4|94266.4|94382.9|94266.9|94382.9|94266.9|94382.4|94266.4|4
1647987120000|2022-03-22 22:12:00|94382.8|94266.8|94383.2|94267.2|94385.9|94269.9|94382.1|94266.1|20
1647987130000|2022-03-22 22:12:10|94382.8|94266.8|94381.3|94265.3|94383.1|94267.1|94381.3|94265.3|7
1647987140000|2022-03-22 22:12:20|94381.8|94265.8|94381.5|94265.5|94381.8|94265.8|94381.5|94265.5|7
1647987150000|2022-03-22 22:12:30|94381.6|94265.6|94379.2|94263.2|94381.9|94265.9|94379.2|94263.2|5
1647987160000|2022-03-22 22:12:40|94380.1|94264.1|94379.2|94266.9|94382.2|94266.9|94379.2|94264.1|5
1647987170000|2022-03-22 22:12:50|94381.7|94265.7|94380.6|94264.6|94382.1|94266.1|94378.5|94262.5|6
1647987180000|2022-03-22 22:13:00|94381.4|94265.4|94377.3|94261.3|94381.7|94269|94376.2|94261.3|5
1647987190000|2022-03-22 22:13:10|94378.2|94262.2|94380.6|94264.6|94382.2|94266.2|94378.2|94262.2|10
1647987200000|2022-03-22 22:13:20|94380.4|94264.4|94380.7|94264.7|94380.9|94264.9|94379.5|94263.5|9
1647987210000|2022-03-22 22:13:30|94380.4|94264.4|94375.3|94259.3|94380.4|94264.4|94375.1|94259.1|13
1647987220000|2022-03-22 22:13:40|94375.1|94259.1|94374.7|94258.7|94377.3|94261.3|94374.7|94258.7|10
1647987230000|2022-03-22 22:13:50|94373.3|94257.3|94373.5|94257.5|94375.8|94259.8|94372.7|94256.7|14
1647987240000|2022-03-22 22:14:00|94373.1|94257.1|94366.5|94250.5|94373.1|94257.1|94366.4|94250.4|19
1647987250000|2022-03-22 22:14:10|94366.2|94250.2|94365.4|94249.4|94367.8|94251.8|94364.8|94248.8|14
1647987260000|2022-03-22 22:14:20|94365.3|94249.3|94366.1|94250.1|94366.1|94250.1|94364.2|94248.2|12
1647987270000|2022-03-22 22:14:30|94365.4|94249.4|94364.7|94248.7|94365.4|94249.4|94364.5|94248.5|13
1647987280000|2022-03-22 22:14:40|94364.8|94248.8|94362.2|94246.2|94364.8|94248.8|94361.6|94245.6|15
1647987290000|2022-03-22 22:14:50|94361.2|94245.2|94362.5|94246.5|94364.6|94248.6|94361.1|94245.1|21
1647987300000|2022-03-22 22:15:00|94362.4|94246.4|94356.8|94240.8|94362.4|94246.4|94356.6|94240.6|28
1647987310000|2022-03-22 22:15:10|94357.1|94241.1|94352.7|94236.7|94357.1|94241.1|94352.1|94236.1|15
1647987320000|2022-03-22 22:15:20|94352.5|94236.5|94352.8|94236.8|94354.9|94238.9|94352.4|94236.4|25
1647987330000|2022-03-22 22:15:30|94353.1|94237.1|94361.3|94245.3|94361.4|94245.4|94350.6|94234.6|24
1647987340000|2022-03-22 22:15:40|94362.2|94246.2|94365.8|94249.8|94366.9|94250.9|94361.8|94245.8|20
1647987350000|2022-03-22 22:15:50|94366.1|94250.1|94366.4|94250.4|94366.4|94250.4|94365.2|94249.2|12
1647987360000|2022-03-22 22:16:00|94365.6|94249.6|94362.3|94246.3|94366.3|94250.3|94362.3|94246.3|26
1647987370000|2022-03-22 22:16:10|94362.2|94246.2|94356.2|94240.2|94362.2|94246.2|94356.2|94240.2|17
1647987380000|2022-03-22 22:16:20|94356.3|94240.3|94362.5|94246.5|94362.5|94246.5|94355.9|94239.9|29
1647987390000|2022-03-22 22:16:30|94362.8|94246.8|94363.5|94247.5|94367.2|94251.2|94362.6|94246.6|24
1647987400000|2022-03-22 22:16:40|94363.6|94247.6|94365.6|94249.6|94365.9|94249.9|94363|94247|21
1647987410000|2022-03-22 22:16:50|94365.2|94249.2|94369.7|94253.7|94369.7|94253.7|94365.2|94249.2|14
1647987420000|2022-03-22 22:17:00|94370.3|94254.3|94382.1|94266.1|94382.6|94266.6|94370.3|94254.3|29
1647987430000|2022-03-22 22:17:10|94381.1|94265.1|94381.1|94265.1|94383.5|94267.5|94381.1|94265.1|20
1647987440000|2022-03-22 22:17:20|94381.8|94265.8|94391.8|94275.8|94391.8|94275.8|94381.1|94265.1|18
1647987450000|2022-03-22 22:17:30|94391.7|94275.7|94391.8|94275.8|94392.6|94276.6|94391.4|94275.4|7
1647987460000|2022-03-22 22:17:40|94393.5|94277.5|94385.6|94269.6|94393.5|94277.5|94385.6|94269.6|15
1647987470000|2022-03-22 22:17:50|94385.4|94269.4|94383.3|94267.3|94385.6|94269.6|94382.8|94266.8|13
1647987480000|2022-03-22 22:18:00|94383.6|94267.6|94375.5|94259.5|94383.6|94267.6|94373.9|94258.8|24
1647987490000|2022-03-22 22:18:10|94375|94259|94373.2|94257.2|94375|94259|94372.3|94256.3|27
1647987500000|2022-03-22 22:18:20|94373.1|94257.1|94376.3|94260.3|94384.3|94268.3|94373.1|94257.1|24
1647987510000|2022-03-22 22:18:30|94376.6|94260.6|94379.2|94263.2|94379.2|94263.2|94369.9|94253.9|37
1647987520000|2022-03-22 22:18:40|94379.1|94263.1|94376.2|94260.2|94380|94264|94375.6|94259.6|26
1647987530000|2022-03-22 22:18:50|94377.1|94261.1|94373.9|94257.9|94377.7|94261.7|94373.9|94257.9|27
1647987540000|2022-03-22 22:19:00|94373.7|94257.7|94381.5|94265.5|94381.5|94265.5|94362.1|94246.1|44
1647987550000|2022-03-22 22:19:10|94381.8|94265.8|94382.7|94266.7|94382.7|94266.7|94380.9|94264.9|16
1647987560000|2022-03-22 22:19:20|94382.6|94266.6|94382.7|94266.7|94382.8|94266.8|94382.3|94266.3|14
1647987570000|2022-03-22 22:19:30|94383.6|94267.6|94395.8|94279.8|94398.1|94282.1|94383.2|94267.2|17
1647987580000|2022-03-22 22:19:40|94395.1|94279.1|94409|94293|94409|94293|94393.5|94277.5|21
1647987590000|2022-03-22 22:19:50|94409.2|94293.2|94409|94293|94409.7|94293.7|94408.9|94292.9|9
1647987600000|2022-03-22 22:20:00|94409.6|94293.6|94415.2|94299.2|94415.5|94299.5|94409.6|94293.6|19
1647987610000|2022-03-22 22:20:10|94415|94299|94414.8|94298.8|94415.8|94299.8|94414.6|94298.6|10
1647987620000|2022-03-22 22:20:20|94415|94299|94419.4|94303.4|94419.4|94303.4|94415|94299|9
1647987630000|2022-03-22 22:20:30|94419.3|94303.3|94429.1|94313.1|94432.7|94316.7|94419.3|94303.3|28
1647987640000|2022-03-22 22:20:40|94428.7|94312.7|94429.1|94313.1|94429.2|94313.2|94428.6|94312.6|11
1647987650000|2022-03-22 22:20:50|94430.4|94314.4|94429.3|94313.3|94430.4|94314.4|94429.3|94313.3|5
1647987660000|2022-03-22 22:21:00|94429|94313|94429.1|94313.1|94429.2|94313.2|94428.6|94312.6|9
1647987670000|2022-03-22 22:21:10|94428.3|94312.3|94430.3|94314.3|94431.2|94315.2|94428.3|94312.3|10
1647987680000|2022-03-22 22:21:20|94429.5|94313.5|94427.6|94311.6|94429.6|94313.6|94427.2|94311.2|11
1647987690000|2022-03-22 22:21:30|94429.1|94313.1|94429.9|94313.9|94429.9|94313.9|94427.9|94311.9|15
1647987700000|2022-03-22 22:21:40|94430.1|94314.1|94430.9|94314.9|94432.2|94316.2|94429.4|94313.4|14
1647987710000|2022-03-22 22:21:50|94431.2|94315.2|94431.4|94315.4|94432.1|94316.1|94431|94315|12
1647987720000|2022-03-22 22:22:00|94431.5|94315.5|94430.8|94314.8|94431.9|94315.9|94430.4|94314.4|17
1647987730000|2022-03-22 22:22:10|94431.1|94315.1|94424.3|94308.3|94431.1|94315.1|94421.3|94305.3|4
1647987740000|2022-03-22 22:22:20|94424|94308|94425.5|94309.5|94425.7|94309.7|94416.9|94300.9|6
1647987750000|2022-03-22 22:22:30|94424.6|94308.6|94429.6|94313.6|94429.6|94313.6|94424|94308|5
1647987760000|2022-03-22 22:22:40|94430|94314|94429.8|94313.8|94430|94314|94428.5|94312.5|5
1647987770000|2022-03-22 22:22:50|94418.3|94302.3|94430.8|94314.8|94433.1|94317.1|94415.7|94299.7|8
1647987780000|2022-03-22 22:23:00|94431.3|94315.3|94421.4|94305.4|94432.9|94316.9|94421.4|94305.4|9
1647987790000|2022-03-22 22:23:10|94422.7|94306.7|94426|94310|94426.9|94310.9|94418.8|94302.8|5
1647987800000|2022-03-22 22:23:20|94425.3|94309.3|94423.8|94307.8|94426.5|94310.5|94421.6|94305.6|5
1647987810000|2022-03-22 22:23:30|94423.3|94307.3|94424.1|94308.1|94424.1|94308.1|94423.3|94307.3|2
1647987820000|2022-03-22 22:23:40|94421.2|94305.2|94430.4|94314.4|94430.4|94314.4|94421.2|94305.2|5
1647987830000|2022-03-22 22:23:50|94429.8|94313.8|94420.5|94304.5|94430|94314|94416.6|94300.6|6
1647987840000|2022-03-22 22:24:00|94425|94309|94421.2|94305.2|94425.2|94309.2|94421.2|94305.2|5
1647987850000|2022-03-22 22:24:10|94422.2|94306.2|94424.5|94308.5|94427|94311|94422.2|94306.2|9
1647987860000|2022-03-22 22:24:20|94426|94310|94424.4|94308.4|94426.3|94310.3|94419.8|94303.8|8
1647987870000|2022-03-22 22:24:30|94425.1|94309.1|94421.9|94305.9|94425.1|94309.1|94421.9|94305.9|8
1647987880000|2022-03-22 22:24:40|94422.5|94306.5|94413.6|94297.6|94425.5|94309.5|94410.6|94294.6|22
1647987890000|2022-03-22 22:24:50|94414.3|94298.3|94409.1|94293.1|94414.4|94298.4|94406.3|94290.3|19
1647987900000|2022-03-22 22:25:00|94409.8|94293.8|94407.4|94291.4|94410.3|94294.3|94407.4|94291.4|11
1647987910000|2022-03-22 22:25:10|94407.8|94291.8|94396.9|94280.9|94407.8|94291.8|94396.3|94280.3|20
1647987920000|2022-03-22 22:25:20|94397|94281|94407.4|94291.4|94407.5|94291.5|94397|94281|13
1647987930000|2022-03-22 22:25:30|94407.6|94291.6|94404|94288|94407.7|94291.7|94404|94288|12
1647987940000|2022-03-22 22:25:40|94404.1|94288.1|94403.6|94287.6|94404.3|94288.3|94403.1|94287.1|13
1647987950000|2022-03-22 22:25:50|94403.4|94287.4|94402.7|94286.7|94403.7|94287.7|94402.7|94286.7|12
1647987960000|2022-03-22 22:26:00|94402.6|94286.6|94401.6|94285.6|94404.1|94288.1|94401.2|94285.2|14
1647987970000|2022-03-22 22:26:10|94401.3|94285.3|94397|94281|94401.6|94285.6|94397|94281|12
1647987980000|2022-03-22 22:26:20|94397.1|94281.1|94391.1|94275.1|94397.1|94281.1|94389|94273|18
1647987990000|2022-03-22 22:26:30|94391.3|94275.3|94382.2|94266.2|94391.5|94275.5|94380.5|94264.5|24
1647988000000|2022-03-22 22:26:40|94378.9|94262.9|94376.7|94260.7|94378.9|94262.9|94372.7|94256.7|17
1647988010000|2022-03-22 22:26:50|94377.2|94261.2|94375.2|94259.2|94377.6|94261.6|94373.7|94257.7|11
1647988020000|2022-03-22 22:27:00|94375.4|94259.4|94384.1|94268.1|94384.9|94268.9|94371.5|94255.5|21
1647988030000|2022-03-22 22:27:10|94384.3|94268.3|94383.5|94267.5|94386.6|94270.6|94383.5|94267.5|9
1647988040000|2022-03-22 22:27:20|94383.8|94267.8|94372.5|94256.5|94383.8|94267.8|94370.9|94254.9|25
1647988050000|2022-03-22 22:27:30|94371.7|94255.7|94367.4|94251.4|94374.4|94258.4|94367.4|94251.4|36
1647988060000|2022-03-22 22:27:40|94367.6|94251.6|94367|94251|94368|94252|94366.3|94250.3|18
1647988070000|2022-03-22 22:27:50|94367.1|94251.1|94373.6|94257.6|94375.1|94259.1|94366.5|94250.5|31
1647988080000|2022-03-22 22:28:00|94373.8|94257.8|94372.1|94256.1|94373.8|94257.8|94371.3|94255.3|13
1647988090000|2022-03-22 22:28:10|94371.7|94255.7|94369|94253|94371.9|94255.9|94367.6|94251.6|20
1647988100000|2022-03-22 22:28:20|94369.4|94253.4|94378.9|94262.9|94378.9|94262.9|94362.2|94246.2|23
1647988110000|2022-03-22 22:28:30|94378.8|94262.8|94378.3|94262.3|94379|94263|94376.4|94260.4|19
1647988120000|2022-03-22 22:28:40|94378.4|94262.4|94365.1|94249.1|94378.4|94262.4|94365.1|94249.1|23
1647988130000|2022-03-22 22:28:50|94364.3|94248.3|94367.8|94251.8|94377.5|94261.5|94364.3|94248.3|25
1647988140000|2022-03-22 22:29:00|94373.3|94257.3|94370.6|94254.6|94373.3|94257.3|94367.8|94251.8|17
1647988150000|2022-03-22 22:29:10|94370.5|94254.5|94369|94253|94374.2|94258.2|94367.7|94251.7|20
1647988160000|2022-03-22 22:29:20|94370.2|94254.2|94369.8|94253.8|94370.6|94254.6|94368.7|94252.7|20
1647988170000|2022-03-22 22:29:30|94366|94250|94368.2|94252.2|94370.2|94254.2|94366|94250|10
1647988180000|2022-03-22 22:29:40|94368.8|94252.8|94367.4|94251.4|94370.9|94254.9|94364.5|94248.5|23
1647988190000|2022-03-22 22:29:50|94368.8|94252.8|94372.6|94256.6|94375.6|94259.6|94368.8|94252.8|31
1647988200000|2022-03-22 22:30:00|94372.7|94256.7|94380.2|94264.2|94380.3|94264.3|94372.3|94256.3|30
1647988210000|2022-03-22 22:30:10|94380.3|94264.3|94402.3|94286.3|94402.9|94286.9|94378.7|94262.7|38
1647988220000|2022-03-22 22:30:20|94398.6|94282.6|94398.3|94282.3|94399.2|94283.2|94396.6|94280.6|17
1647988230000|2022-03-22 22:30:30|94398|94282|94403.2|94287.2|94405.2|94289.2|94398|94282|28
1647988240000|2022-03-22 22:30:40|94404.1|94288.1|94412.9|94296.9|94413.6|94297.6|94404.1|94288.1|26
1647988250000|2022-03-22 22:30:50|94413|94297|94417|94301|94418.2|94302.2|94413|94297|14
1647988260000|2022-03-22 22:31:00|94416.8|94300.8|94413.8|94297.8|94416.8|94300.8|94410.4|94294.4|15
1647988270000|2022-03-22 22:31:10|94414|94298|94415.8|94299.8|94415.8|94299.8|94414|94298|11
1647988280000|2022-03-22 22:31:20|94415.5|94299.5|94416.8|94300.8|94416.8|94300.8|94414.9|94298.9|5
1647988290000|2022-03-22 22:31:30|94416.5|94300.5|94411.2|94295.2|94416.5|94300.5|94411.2|94295.2|5
1647988300000|2022-03-22 22:31:40|94412.6|94296.6|94413.3|94297.3|94413.4|94297.4|94412.5|94296.5|7
1647988310000|2022-03-22 22:31:50|94415.8|94299.8|94412.5|94296.5|94416.2|94300.2|94409.9|94293.9|6
1647988320000|2022-03-22 22:32:00|94412.8|94296.8|94408.9|94292.9|94413.6|94297.6|94408.9|94292.9|8
1647988330000|2022-03-22 22:32:10|94411.6|94295.6|94404.6|94288.6|94412.5|94296.5|94400|94284|7
1647988340000|2022-03-22 22:32:20|94403.3|94287.3|94410.1|94294.1|94410.1|94294.1|94403.3|94287.3|6
1647988350000|2022-03-22 22:32:30|94410.3|94294.3|94414.8|94298.8|94415.7|94299.7|94409.8|94293.8|9
1647988360000|2022-03-22 22:32:40|94414.7|94298.7|94399.9|94283.9|94416.3|94300.3|94392.8|94276.8|29
1647988370000|2022-03-22 22:32:50|94400.5|94284.5|94398.8|94282.8|94400.5|94284.5|94394|94278|8
1647988380000|2022-03-22 22:33:00|94400.1|94284.1|94409.7|94293.7|94409.7|94293.7|94399.8|94283.8|16
1647988390000|2022-03-22 22:33:10|94405|94289|94414.7|94298.7|94417.5|94301.5|94405|94289|14
1647988400000|2022-03-22 22:33:20|94416.1|94300.1|94421|94305|94421|94305|94406.3|94290.3|9
1647988410000|2022-03-22 22:33:30|94421.8|94305.8|94422.6|94306.6|94424.1|94308.1|94420.3|94304.3|18
1647988420000|2022-03-22 22:33:40|94422.5|94306.5|94424.4|94308.4|94424.4|94308.4|94422.2|94306.2|8
1647988430000|2022-03-22 22:33:50|94424.9|94308.9|94424|94308|94425.6|94309.6|94422.8|94306.8|23
1647988440000|2022-03-22 22:34:00|94423.7|94307.7|94426.1|94310.1|94427.9|94311.9|94420.8|94304.8|19
1647988450000|2022-03-22 22:34:10|94426|94310|94427.6|94311.6|94427.6|94311.6|94425.1|94309.1|22
1647988460000|2022-03-22 22:34:20|94428.4|94312.4|94435|94319|94435|94319|94425.6|94309.6|18
1647988470000|2022-03-22 22:34:30|94435.2|94319.2|94436|94320|94436.6|94320.6|94435.2|94319.2|11
1647988480000|2022-03-22 22:34:40|94436.1|94320.1|94435.5|94319.5|94436.1|94320.1|94435.4|94319.4|8
1647988490000|2022-03-22 22:34:50|94435.4|94319.4|94434.9|94318.9|94435.4|94319.4|94433.8|94317.8|7
1647988500000|2022-03-22 22:35:00|94431.8|94315.8|94433.1|94317.1|94433.1|94317.1|94431.8|94315.8|6
1647988510000|2022-03-22 22:35:10|94433.4|94317.4|94434.6|94318.6|94435|94319|94433.4|94317.4|4
1647988520000|2022-03-22 22:35:20|94433.7|94317.7|94435.7|94319.7|94436|94320|94433.7|94317.7|5
1647988530000|2022-03-22 22:35:30|94435.8|94319.8|94431.3|94315.3|94435.8|94319.8|94431.3|94315.3|14
1647988540000|2022-03-22 22:35:40|94431.6|94315.6|94431.7|94315.7|94431.9|94315.9|94431.2|94315.2|12
1647988550000|2022-03-22 22:35:50|94432|94316|94430.7|94314.7|94432|94316|94427.5|94311.5|7
1647988560000|2022-03-22 22:36:00|94431.1|94315.1|94434.9|94318.9|94435.7|94319.7|94431.1|94315.1|13
1647988570000|2022-03-22 22:36:10|94435|94319|94435.3|94319.3|94435.5|94319.5|94434.5|94318.5|12
1647988580000|2022-03-22 22:36:20|94435.7|94319.7|94434.9|94318.9|94435.7|94319.7|94434.9|94318.9|5
1647988590000|2022-03-22 22:36:30|94435.2|94319.2|94436.9|94320.9|94436.9|94320.9|94435.2|94319.2|7
1647988600000|2022-03-22 22:36:40|94436.4|94320.4|94436.2|94320.2|94437.8|94321.8|94432.2|94316.2|9
1647988610000|2022-03-22 22:36:50|94436.1|94320.1|94435.1|94319.1|94436.1|94320.1|94433|94317|7
1647988620000|2022-03-22 22:37:00|94435.2|94319.2|94434.4|94318.4|94435.3|94319.3|94434.3|94318.3|10
1647988630000|2022-03-22 22:37:10|94434.5|94318.5|94435.6|94319.6|94435.6|94319.6|94434.3|94318.3|5
1647988640000|2022-03-22 22:37:20|94436.8|94320.8|94439.1|94323.1|94439.1|94323.1|94435.7|94319.7|11
1647988650000|2022-03-22 22:37:30|94437.8|94321.8|94437.4|94321.4|94437.8|94321.8|94436.9|94320.9|6
1647988660000|2022-03-22 22:37:40|94437.2|94321.2|94433.8|94317.8|94437.4|94321.4|94433.3|94317.3|7
1647988670000|2022-03-22 22:37:50|94434.1|94318.1|94434.2|94318.2|94439.3|94323.3|94432.9|94316.9|22
1647988680000|2022-03-22 22:38:00|94433.8|94317.8|94437.7|94321.7|94437.8|94321.8|94433.7|94317.7|16
1647988690000|2022-03-22 22:38:10|94439|94323|94440|94324|94440|94324|94439|94323|10
1647988700000|2022-03-22 22:38:20|94440.1|94324.1|94439.5|94323.5|94440.1|94324.1|94438.8|94322.8|7
1647988710000|2022-03-22 22:38:30|94439.8|94323.8|94439.8|94323.8|94440.5|94324.5|94439.8|94323.8|8
1647988720000|2022-03-22 22:38:40|94440.1|94324.1|94437.2|94321.2|94440.1|94324.1|94435.8|94319.8|6
1647988730000|2022-03-22 22:38:50|94437.9|94321.9|94437.7|94321.7|94438.4|94322.4|94437.6|94321.6|5
1647988740000|2022-03-22 22:39:00|94437.3|94321.3|94441.8|94325.8|94441.8|94325.8|94437.3|94321.3|11
1647988750000|2022-03-22 22:39:10|94442.1|94326.1|94445.5|94329.5|94445.6|94329.6|94442.1|94326.1|10
1647988760000|2022-03-22 22:39:20|94444.9|94328.9|94445.7|94329.7|94445.9|94329.9|94440.7|94324.7|18
1647988770000|2022-03-22 22:39:30|94442.4|94326.4|94441.6|94325.6|94444.3|94328.3|94441.6|94325.6|7
1647988780000|2022-03-22 22:39:40|94443.2|94327.2|94441|94325|94444|94328|94440.9|94324.9|14
1647988790000|2022-03-22 22:39:50|94440.5|94324.5|94440.2|94324.2|94440.5|94324.5|94440.2|94324.2|2
1647988800000|2022-03-22 22:40:00|94439.7|94323.7|94444.3|94328.3|94444.3|94328.3|94439.7|94323.7|9
1647988810000|2022-03-22 22:40:10|94444|94328|94442.9|94326.9|94444|94328|94442.9|94326.9|8
1647988820000|2022-03-22 22:40:20|94443.1|94327.1|94436.8|94320.8|94443.9|94327.9|94433.8|94317.8|24
1647988830000|2022-03-22 22:40:30|94435.4|94319.4|94435.4|94319.4|94438.8|94322.8|94435.4|94319.4|7
1647988840000|2022-03-22 22:40:40|94435.2|94319.2|94435.4|94319.4|94435.4|94319.4|94434.8|94318.8|5
1647988850000|2022-03-22 22:40:50|94435.1|94319.1|94434.4|94318.4|94435.1|94319.1|94434.4|94318.4|5
1647988860000|2022-03-22 22:41:00|94433.6|94317.6|94436.7|94320.7|94437.8|94321.8|94432.7|94316.7|5
1647988870000|2022-03-22 22:41:10|94435.6|94319.6|94435.2|94319.2|94435.8|94319.8|94434.3|94318.3|7
1647988880000|2022-03-22 22:41:20|94434.8|94318.8|94435.8|94319.8|94436.1|94320.1|94432.1|94316.1|14
1647988890000|2022-03-22 22:41:30|94435.2|94319.2|94440.5|94324.5|94441.1|94325.1|94435.2|94319.2|15
1647988900000|2022-03-22 22:41:40|94439.7|94323.7|94436.9|94320.9|94439.9|94323.9|94436.9|94320.9|13
1647988910000|2022-03-22 22:41:50|94436.7|94320.7|94433.9|94317.9|94436.8|94320.8|94433.9|94317.9|6
1647988920000|2022-03-22 22:42:00|94434|94318|94436.7|94320.7|94436.7|94320.7|94433.8|94317.8|6
1647988930000|2022-03-22 22:42:10|94437.4|94321.4|94436.3|94320.3|94440|94324|94435.8|94319.8|12
1647988940000|2022-03-22 22:42:20|94436.7|94320.7|94433.6|94317.6|94436.7|94320.7|94433.3|94317.3|23
1647988950000|2022-03-22 22:42:30|94433.5|94317.5|94434.7|94318.7|94434.9|94318.9|94433.3|94317.3|15
1647988960000|2022-03-22 22:42:40|94434.9|94318.9|94433.4|94317.4|94434.9|94318.9|94433.2|94317.2|12
1647988970000|2022-03-22 22:42:50|94433.3|94317.3|94432|94316|94433.3|94317.3|94431.7|94315.7|6
1647988980000|2022-03-22 22:43:00|94431.8|94315.8|94432.9|94316.9|94433.7|94317.7|94431.8|94315.8|14
1647988990000|2022-03-22 22:43:10|94430.1|94314.1|94430.9|94314.9|94430.9|94314.9|94430.1|94314.1|5
1647989000000|2022-03-22 22:43:20|94431.8|94315.8|94433.4|94317.4|94433.4|94317.4|94429.6|94313.6|11
1647989010000|2022-03-22 22:43:30|94433.3|94317.3|94432.7|94316.7|94433.5|94317.5|94432.7|94316.7|12
1647989020000|2022-03-22 22:43:40|94434.6|94318.6|94432.9|94316.9|94434.6|94318.6|94431|94315|8
1647989030000|2022-03-22 22:43:50|94432.8|94316.8|94433.1|94317.1|94433.3|94317.3|94432.7|94316.7|5
1647989040000|2022-03-22 22:44:00|94435.5|94319.5|94434.1|94318.1|94436.6|94320.6|94432.9|94316.9|17
1647989050000|2022-03-22 22:44:10|94434|94318|94432.3|94316.3|94434|94318|94431.6|94315.6|10
1647989060000|2022-03-22 22:44:20|94432.6|94316.6|94434.5|94318.5|94435|94319|94432.6|94316.6|7
1647989070000|2022-03-22 22:44:30|94434|94318|94434|94318|94436.7|94320.7|94434|94318|11
1647989080000|2022-03-22 22:44:40|94436.1|94320.1|94434|94318|94436.1|94320.1|94431.3|94315.3|12
1647989090000|2022-03-22 22:44:50|94434.1|94318.1|94433.5|94317.5|94434.6|94318.6|94433.5|94317.5|6
1647989100000|2022-03-22 22:45:00|94429.9|94313.9|94436.3|94320.3|94437|94321|94429.9|94313.9|17
1647989110000|2022-03-22 22:45:10|94435.1|94319.1|94433.8|94317.8|94435.8|94319.8|94433.8|94317.8|17
1647989120000|2022-03-22 22:45:20|94434.6|94318.6|94427.2|94311.2|94434.6|94318.6|94427.1|94311.1|25
1647989130000|2022-03-22 22:45:30|94427|94311|94427|94311|94429.6|94313.6|94425.9|94309.9|23
1647989140000|2022-03-22 22:45:40|94427.3|94311.3|94425.8|94309.8|94427.4|94311.4|94425.8|94309.8|5
1647989150000|2022-03-22 22:45:50|94424.6|94308.6|94422.2|94306.2|94424.6|94308.6|94419.9|94303.9|7
1647989160000|2022-03-22 22:46:00|94422.9|94306.9|94434|94318|94434.7|94318.7|94422.9|94306.9|25
1647989170000|2022-03-22 22:46:10|94434.1|94318.1|94434.6|94318.6|94434.8|94318.8|94434|94318|12
1647989180000|2022-03-22 22:46:20|94434.4|94318.4|94436.1|94320.1|94437.6|94321.6|94434.3|94318.3|11
1647989190000|2022-03-22 22:46:30|94436.5|94320.5|94437.1|94321.1|94437.1|94321.1|94433|94317|12
1647989200000|2022-03-22 22:46:40|94437.8|94321.8|94437.8|94321.8|94438.4|94322.4|94436.7|94320.7|15
1647989210000|2022-03-22 22:46:50|94437.7|94321.7|94435.7|94319.7|94437.7|94321.7|94434|94318|12
1647989220000|2022-03-22 22:47:00|94435.6|94319.6|94433.6|94317.6|94436.4|94320.4|94433.5|94317.5|7
1647989230000|2022-03-22 22:47:10|94434.7|94318.7|94437.1|94321.1|94439.8|94323.8|94433.9|94317.9|13
1647989240000|2022-03-22 22:47:20|94438.5|94322.5|94437.8|94321.8|94438.7|94322.7|94437.8|94321.8|5
1647989250000|2022-03-22 22:47:30|94436.8|94320.8|94433.2|94317.2|94436.8|94320.8|94429.8|94313.8|7
1647989260000|2022-03-22 22:47:40|94433.7|94317.7|94439.9|94323.9|94439.9|94323.9|94433.6|94317.6|6
1647989270000|2022-03-22 22:47:50|94438.5|94322.5|94444.1|94328.1|94445.4|94329.4|94435.5|94319.5|13
1647989280000|2022-03-22 22:48:00|94445.2|94329.2|94444.6|94328.6|94445.5|94329.5|94443.7|94327.7|15
1647989290000|2022-03-22 22:48:10|94444.3|94328.3|94443.5|94327.5|94444.9|94328.9|94443.3|94327.3|11
1647989300000|2022-03-22 22:48:20|94443|94327|94443.4|94327.4|94443.4|94327.4|94443|94327|5
1647989310000|2022-03-22 22:48:30|94443.7|94327.7|94446.9|94330.9|94447.3|94331.3|94443.1|94327.1|21
1647989320000|2022-03-22 22:48:40|94447|94331|94448.6|94332.6|94450.4|94334.4|94447|94331|25
1647989330000|2022-03-22 22:48:50|94448.4|94332.4|94448.4|94332.4|94449.7|94333.7|94447.5|94331.5|14
1647989340000|2022-03-22 22:49:00|94448.5|94332.5|94447.8|94331.8|94449|94333|94446.7|94330.7|15
1647989350000|2022-03-22 22:49:10|94448.1|94332.1|94448.2|94332.2|94448.7|94332.7|94448|94332|7
1647989360000|2022-03-22 22:49:20|94447.8|94331.8|94449.1|94333.1|94451|94335|94447.8|94331.8|10
1647989370000|2022-03-22 22:49:30|94449.2|94333.2|94447.8|94331.8|94449.2|94333.2|94447.8|94331.8|2
1647989380000|2022-03-22 22:49:40|94449.3|94333.3|94446.6|94330.6|94449.3|94333.3|94445.7|94329.7|5
1647989390000|2022-03-22 22:49:50|94446.9|94330.9|94450.8|94334.8|94450.9|94334.9|94446.9|94330.9|11
1647989400000|2022-03-22 22:50:00|94450.6|94334.6|94450.5|94334.5|94450.9|94334.9|94450.1|94334.1|23
1647989410000|2022-03-22 22:50:10|94450.6|94334.6|94450.6|94334.6|94451.4|94335.4|94450.1|94334.1|13
1647989420000|2022-03-22 22:50:20|94450.4|94334.4|94451.3|94335.3|94451.3|94335.3|94450.4|94334.4|20
1647989430000|2022-03-22 22:50:30|94451.1|94335.1|94451.6|94335.6|94451.9|94335.9|94449.5|94333.5|28
1647989440000|2022-03-22 22:50:40|94451.7|94335.7|94456|94340|94457.8|94341.8|94451.7|94335.7|16
1647989450000|2022-03-22 22:50:50|94456.1|94340.1|94461.5|94345.5|94461.6|94345.6|94456.1|94340.1|14
1647989460000|2022-03-22 22:51:00|94461.8|94345.8|94465.3|94349.3|94465.3|94349.3|94461.8|94345.8|17
1647989470000|2022-03-22 22:51:10|94466.4|94350.4|94465.3|94349.3|94468.2|94352.2|94464.8|94348.8|14
1647989480000|2022-03-22 22:51:20|94465.1|94349.1|94462.2|94346.2|94465.2|94349.2|94462.2|94346.2|21
1647989490000|2022-03-22 22:51:30|94462.6|94346.6|94461.8|94345.8|94464.1|94348.1|94461.8|94345.8|15
1647989500000|2022-03-22 22:51:40|94461.9|94345.9|94461.2|94345.2|94462.6|94346.6|94461.2|94345.2|22
1647989510000|2022-03-22 22:51:50|94461.3|94345.3|94457.6|94341.6|94461.3|94345.3|94457.6|94341.6|18
1647989520000|2022-03-22 22:52:00|94457.7|94341.7|94457.9|94341.9|94458.5|94342.5|94457.3|94341.3|18
1647989530000|2022-03-22 22:52:10|94458|94342|94457.3|94341.3|94459|94343|94457.3|94341.3|14
1647989540000|2022-03-22 22:52:20|94456.4|94340.4|94454.9|94338.9|94456.4|94340.4|94454.9|94338.9|4
1647989550000|2022-03-22 22:52:30|94455.2|94339.2|94457.4|94341.4|94457.8|94341.8|94454.7|94338.7|16
1647989560000|2022-03-22 22:52:40|94458.2|94342.2|94457.9|94341.9|94458.3|94342.3|94456.6|94340.6|16
1647989570000|2022-03-22 22:52:50|94457.4|94341.4|94458.4|94342.4|94458.4|94342.4|94456.5|94340.5|9
1647989580000|2022-03-22 22:53:00|94457.8|94341.8|94456.3|94340.3|94458.1|94342.1|94456.3|94340.3|9
1647989590000|2022-03-22 22:53:10|94456.1|94340.1|94457.4|94341.4|94458.1|94342.1|94455.9|94339.9|18
1647989600000|2022-03-22 22:53:20|94457.6|94341.6|94452.7|94336.7|94459.6|94343.6|94452|94336|20
1647989610000|2022-03-22 22:53:30|94452|94336|94454.8|94338.8|94454.8|94338.8|94451.7|94335.7|11
1647989620000|2022-03-22 22:53:40|94453.5|94337.5|94456|94340|94457.1|94341.1|94453.5|94337.5|9
1647989630000|2022-03-22 22:53:50|94455.5|94339.5|94459.6|94343.6|94459.6|94343.6|94455.2|94339.2|9
1647989640000|2022-03-22 22:54:00|94459.7|94343.7|94465.5|94349.5|94465.5|94349.5|94459.4|94343.4|17
1647989650000|2022-03-22 22:54:10|94465.1|94349.1|94465.8|94349.8|94465.9|94349.9|94465.1|94349.1|12
1647989660000|2022-03-22 22:54:20|94465.6|94349.6|94463.6|94347.6|94465.7|94349.7|94463.4|94347.4|16
1647989670000|2022-03-22 22:54:30|94463.5|94347.5|94464.1|94348.1|94464.8|94348.8|94463.5|94347.5|13
1647989680000|2022-03-22 22:54:40|94464.2|94348.2|94463.7|94347.7|94464.2|94348.2|94463.7|94347.7|8
1647989690000|2022-03-22 22:54:50|94463.9|94347.9|94461.7|94345.7|94465|94349|94461.7|94345.7|9
1647989700000|2022-03-22 22:55:00|94461.6|94345.6|94461.6|94345.6|94464.1|94348.1|94458.8|94342.8|16
1647989710000|2022-03-22 22:55:10|94461.7|94345.7|94467.4|94351.4|94467.5|94351.5|94461.7|94345.7|17
1647989720000|2022-03-22 22:55:20|94466.6|94350.6|94468.2|94352.2|94469.3|94353.3|94466.6|94350.6|19
1647989730000|2022-03-22 22:55:30|94468.3|94352.3|94460.5|94344.5|94472.2|94356.2|94460.4|94344.4|45
1647989740000|2022-03-22 22:55:40|94456|94340|94448.1|94332.1|94456|94340|94445.7|94329.7|39
1647989750000|2022-03-22 22:55:50|94448.5|94332.5|94454.5|94338.5|94454.5|94338.5|94446|94330|38
1647989760000|2022-03-22 22:56:00|94453.7|94337.7|94446.6|94330.6|94455.3|94339.3|94437.2|94321.2|48
1647989770000|2022-03-22 22:56:10|94448.6|94332.6|94452.7|94336.7|94453.4|94337.4|94448.6|94332.6|34
1647989780000|2022-03-22 22:56:20|94451.9|94335.9|94455.3|94339.3|94457|94341|94450|94334|26
1647989790000|2022-03-22 22:56:30|94456.2|94340.2|94448.5|94332.5|94456.9|94340.9|94443.8|94327.8|38
1647989800000|2022-03-22 22:56:40|94447.6|94331.6|94454.1|94338.1|94454.8|94338.8|94445.8|94329.8|38
1647989810000|2022-03-22 22:56:50|94453.3|94337.3|94451.9|94335.9|94453.7|94337.7|94438.6|94322.6|44
1647989820000|2022-03-22 22:57:00|94450.4|94334.4|94436.4|94320.4|94450.4|94334.4|94436.4|94320.4|30
1647989830000|2022-03-22 22:57:10|94436.6|94320.6|94442.3|94326.3|94442.3|94326.3|94436.6|94320.6|28
1647989840000|2022-03-22 22:57:20|94442.5|94326.5|94445.6|94329.6|94446.3|94330.3|94441.7|94325.7|21
1647989850000|2022-03-22 22:57:30|94445.8|94329.8|94434.3|94318.3|94446.5|94330.5|94433.5|94317.5|27
1647989860000|2022-03-22 22:57:40|94434.9|94318.9|94444|94328|94444.3|94328.3|94434.7|94318.7|26
1647989870000|2022-03-22 22:57:50|94441.8|94325.8|94431.6|94315.6|94443.1|94327.1|94425.8|94309.8|47
1647989880000|2022-03-22 22:58:00|94430.9|94314.9|94438.6|94322.6|94438.7|94322.7|94430.9|94314.9|26
1647989890000|2022-03-22 22:58:10|94437.8|94321.8|94438.9|94322.9|94440.3|94324.3|94437.7|94321.7|22
1647989900000|2022-03-22 22:58:20|94438.8|94322.8|94427.1|94311.1|94438.8|94322.8|94425.7|94309.7|44
1647989910000|2022-03-22 22:58:30|94426.2|94310.2|94420.9|94304.9|94428.3|94312.3|94419.7|94303.7|31
1647989920000|2022-03-22 22:58:40|94420.7|94304.7|94432.6|94316.6|94433.3|94317.3|94420.7|94304.7|27
1647989930000|2022-03-22 22:58:50|94432.7|94316.7|94436.2|94320.2|94436.2|94320.2|94430.9|94314.9|17
1647989940000|2022-03-22 22:59:00|94436|94320|94443.1|94327.1|94443.1|94327.1|94432.3|94316.3|38
1647989950000|2022-03-22 22:59:10|94444.4|94328.4|94459.2|94343.2|94459.6|94343.6|94443|94327|26
1647989960000|2022-03-22 22:59:20|94459.1|94343.1|94461.6|94345.6|94462|94346|94459.1|94343.1|21
1647989970000|2022-03-22 22:59:30|94461.3|94345.3|94460|94344|94463.4|94347.4|94457.9|94341.9|23
1647989980000|2022-03-22 22:59:40|94460.4|94344.4|94462.7|94346.7|94462.7|94346.7|94458.4|94342.4|17
1647989990000|2022-03-22 22:59:50|94462.1|94346.1|94464.1|94348.1|94464.2|94348.2|94462.1|94346.1|10
1647990000000|2022-03-22 23:00:00|94464.6|94348.6|94478.5|94362.5|94480|94364|94464.6|94348.6|51
1647990010000|2022-03-22 23:00:10|94478.6|94362.6|94479.2|94363.2|94479.2|94363.2|94478|94362|11
1647990020000|2022-03-22 23:00:20|94472.3|94356.3|94474.5|94358.5|94476|94360|94472.3|94356.3|31
1647990030000|2022-03-22 23:00:30|94474.1|94358.1|94461.1|94345.1|94474.7|94358.7|94461.1|94345.1|28
1647990040000|2022-03-22 23:00:40|94455.6|94339.6|94459|94343|94461.7|94345.7|94454.6|94338.6|20
1647990050000|2022-03-22 23:00:50|94459.1|94343.1|94457.5|94341.5|94462.4|94346.4|94457.4|94341.4|17
1647990060000|2022-03-22 23:01:00|94462.2|94346.2|94466.8|94350.8|94466.8|94350.8|94462.2|94346.2|25
1647990070000|2022-03-22 23:01:10|94468.4|94352.4|94475.8|94359.8|94476.2|94360.2|94467.8|94351.8|18
1647990080000|2022-03-22 23:01:20|94476.5|94360.5|94480.3|94364.3|94480.4|94364.4|94475.1|94359.1|24
1647990090000|2022-03-22 23:01:30|94480.1|94364.1|94475.9|94359.9|94480.2|94364.2|94472.2|94356.2|12
1647990100000|2022-03-22 23:01:40|94474.6|94358.6|94474|94358|94475.7|94359.7|94472.1|94356.1|11
1647990110000|2022-03-22 23:01:50|94473.3|94357.3|94476.4|94360.4|94476.5|94360.5|94473.3|94357.3|13
1647990120000|2022-03-22 23:02:00|94476.3|94360.3|94475.6|94359.6|94477.1|94361.1|94473|94357|22
1647990130000|2022-03-22 23:02:10|94475.4|94359.4|94472.8|94356.8|94475.7|94359.7|94468.5|94352.5|11
1647990140000|2022-03-22 23:02:20|94472.9|94356.9|94473.5|94357.5|94473.8|94357.8|94472.6|94356.6|19
1647990150000|2022-03-22 23:02:30|94473.6|94357.6|94478.3|94362.3|94478.3|94362.3|94467.1|94351.1|15
1647990160000|2022-03-22 23:02:40|94476.9|94360.9|94476.1|94360.1|94477.5|94361.5|94475.9|94359.9|17
1647990170000|2022-03-22 23:02:50|94476.9|94360.9|94475.6|94359.6|94476.9|94360.9|94463.3|94347.3|23
1647990180000|2022-03-22 23:03:00|94475.4|94359.4|94467.8|94351.8|94475.4|94359.4|94454.4|94338.4|27
1647990190000|2022-03-22 23:03:10|94467.3|94351.3|94467.5|94351.5|94467.7|94351.7|94467.2|94351.2|5
1647990200000|2022-03-22 23:03:20|94467.6|94351.6|94467.4|94351.4|94468.1|94352.1|94467.4|94351.4|8
1647990210000|2022-03-22 23:03:30|94458.5|94342.5|94465.6|94349.6|94469.3|94353.3|94458.5|94342.5|22
1647990220000|2022-03-22 23:03:40|94466|94350|94475.1|94359.1|94475.7|94359.7|94461.1|94345.1|22
1647990230000|2022-03-22 23:03:50|94475|94359|94470.9|94354.9|94476.1|94360.1|94470.9|94354.9|13
1647990240000|2022-03-22 23:04:00|94472.9|94356.9|94474.6|94358.6|94475|94359|94472.9|94356.9|9
1647990250000|2022-03-22 23:04:10|94474.4|94358.4|94470.7|94354.7|94475.5|94359.5|94470.7|94354.7|6
1647990260000|2022-03-22 23:04:20|94472.1|94356.1|94472.7|94356.7|94472.7|94356.7|94472.1|94356.1|5
1647990270000|2022-03-22 23:04:30|94473.4|94357.4|94471.9|94355.9|94476.3|94360.3|94470.6|94354.6|10
1647990280000|2022-03-22 23:04:40|94473.6|94357.6|94474.1|94358.1|94474.3|94358.3|94472.4|94356.4|10
1647990290000|2022-03-22 23:04:50|94473.6|94357.6|94474.8|94358.8|94475.1|94359.1|94472.7|94356.7|15
1647990300000|2022-03-22 23:05:00|94475.5|94359.5|94475.2|94359.2|94476.1|94360.1|94475.2|94359.2|15
1647990310000|2022-03-22 23:05:10|94474.9|94358.9|94473.3|94357.3|94476.7|94360.7|94472.3|94356.3|10
1647990320000|2022-03-22 23:05:20|94474|94358|94475.8|94359.8|94476.4|94360.4|94473.5|94357.5|10
1647990330000|2022-03-22 23:05:30|94475.6|94359.6|94468|94352|94475.6|94359.6|94466.1|94350.1|15
1647990340000|2022-03-22 23:05:40|94466.5|94350.5|94462.5|94346.5|94471.2|94355.2|94459.8|94343.8|24
1647990350000|2022-03-22 23:05:50|94462.4|94346.4|94460.5|94344.5|94462.4|94346.4|94457.3|94341.3|12
1647990360000|2022-03-22 23:06:00|94460.8|94344.8|94465.5|94349.5|94465.5|94349.5|94460.8|94344.8|16
1647990370000|2022-03-22 23:06:10|94465.2|94349.2|94447.3|94331.3|94465.2|94349.2|94444.5|94328.5|25
1647990380000|2022-03-22 23:06:20|94447.4|94331.4|94449|94333|94450|94334|94446.7|94330.7|22
1647990390000|2022-03-22 23:06:30|94448.3|94332.3|94448.9|94332.9|94450.9|94334.9|94447.9|94331.9|29
1647990400000|2022-03-22 23:06:40|94448.8|94332.8|94453.1|94337.1|94453.4|94337.4|94448.2|94332.2|25
1647990410000|2022-03-22 23:06:50|94451.9|94335.9|94447.3|94331.3|94453.6|94337.6|94443.9|94327.9|23
1647990420000|2022-03-22 23:07:00|94446.6|94330.6|94453.9|94337.9|94457|94341|94446.6|94330.6|30
1647990430000|2022-03-22 23:07:10|94454.5|94338.5|94453.2|94337.2|94456.7|94340.7|94450.7|94334.7|22
1647990440000|2022-03-22 23:07:20|94454.9|94338.9|94465.7|94349.7|94468.5|94352.5|94450.4|94334.4|25
1647990450000|2022-03-22 23:07:30|94465.5|94349.5|94464.5|94348.5|94466.6|94350.6|94463.9|94347.9|22
1647990460000|2022-03-22 23:07:40|94465.5|94349.5|94464.5|94348.5|94466.2|94350.2|94456.9|94340.9|17
1647990470000|2022-03-22 23:07:50|94463.1|94347.1|94462.1|94346.1|94469.2|94353.2|94461.3|94345.3|18
1647990480000|2022-03-22 23:08:00|94461.7|94345.7|94459.7|94343.7|94462.4|94346.4|94451.6|94335.6|32
1647990490000|2022-03-22 23:08:10|94459.8|94343.8|94460.1|94344.1|94461.1|94345.1|94458.9|94342.9|15
1647990500000|2022-03-22 23:08:20|94459.4|94343.4|94463.9|94347.9|94463.9|94347.9|94458.8|94342.8|12
1647990510000|2022-03-22 23:08:30|94462.6|94346.6|94462.9|94346.9|94464.7|94348.7|94460.9|94344.9|16
1647990520000|2022-03-22 23:08:40|94462.4|94346.4|94457|94341|94463.4|94347.4|94456|94340|31
1647990530000|2022-03-22 23:08:50|94456.8|94340.8|94457.4|94341.4|94458.1|94342.1|94456.5|94340.5|17
1647990540000|2022-03-22 23:09:00|94457.1|94341.1|94458.2|94342.2|94459|94343|94457.1|94341.1|27
1647990550000|2022-03-22 23:09:10|94458.5|94342.5|94452.5|94336.5|94458.6|94342.6|94452.2|94336.2|31
1647990560000|2022-03-22 23:09:20|94453|94337|94453.3|94337.3|94453.8|94337.8|94449.1|94333.1|25
1647990570000|2022-03-22 23:09:30|94453.9|94337.9|94452.2|94336.2|94454.3|94338.3|94450.4|94334.4|20
1647990580000|2022-03-22 23:09:40|94451.8|94335.8|94459.4|94343.4|94460.2|94344.2|94445.7|94329.7|27
1647990590000|2022-03-22 23:09:50|94459.6|94343.6|94452.7|94336.7|94464.8|94348.8|94452.7|94336.7|37
1647990600000|2022-03-22 23:10:00|94452.9|94336.9|94452.4|94336.4|94454.4|94338.4|94447.1|94331.1|31
1647990610000|2022-03-22 23:10:10|94452.5|94336.5|94459.8|94343.8|94460.4|94344.4|94452|94336|27
1647990620000|2022-03-22 23:10:20|94460.4|94344.4|94463|94347|94463.6|94347.6|94460.3|94344.3|21
1647990630000|2022-03-22 23:10:30|94463.3|94347.3|94456.5|94340.5|94463.3|94347.3|94452.5|94336.5|29
1647990640000|2022-03-22 23:10:40|94457.5|94341.5|94450.9|94334.9|94459.1|94343.1|94447.5|94331.5|13
1647990650000|2022-03-22 23:10:50|94451.5|94335.5|94452.1|94336.1|94452.8|94336.8|94451.5|94335.5|5
1647990660000|2022-03-22 23:11:00|94451.9|94335.9|94449.8|94333.8|94453.1|94337.1|94448.3|94332.3|10
1647990670000|2022-03-22 23:11:10|94449.3|94333.3|94452.3|94336.3|94456.9|94340.9|94446.2|94330.2|27
1647990680000|2022-03-22 23:11:20|94453.6|94337.6|94455.2|94339.2|94456.5|94340.5|94452.1|94336.1|23
1647990690000|2022-03-22 23:11:30|94454.9|94338.9|94446.4|94330.4|94455.4|94339.4|94446.4|94330.4|16
1647990700000|2022-03-22 23:11:40|94447.6|94331.6|94464.9|94348.9|94464.9|94348.9|94447.6|94331.6|23
1647990710000|2022-03-22 23:11:50|94464.7|94348.7|94460|94344|94464.8|94348.8|94457|94341|28
1647990720000|2022-03-22 23:12:00|94463.7|94347.7|94465.5|94349.5|94466.2|94350.2|94462|94346|19
1647990730000|2022-03-22 23:12:10|94466.3|94350.3|94458.7|94342.7|94467.6|94354.6|94456.9|94340.9|22
1647990740000|2022-03-22 23:12:20|94458.5|94342.5|94463.3|94347.3|94463.3|94347.3|94454.4|94338.4|24
1647990750000|2022-03-22 23:12:30|94462.5|94346.5|94470.2|94354.2|94470.6|94354.6|94462.1|94346.1|29
1647990760000|2022-03-22 23:12:40|94470|94354|94469.9|94353.9|94470.2|94354.2|94469.7|94353.7|7
1647990770000|2022-03-22 23:12:50|94459.1|94343.1|94466|94350|94466|94350|94459.1|94343.1|13
1647990780000|2022-03-22 23:13:00|94466.1|94350.1|94470.3|94354.3|94470.3|94354.3|94465|94349|11
1647990790000|2022-03-22 23:13:10|94470.1|94354.1|94467.8|94351.8|94470.8|94354.8|94461.4|94345.4|29
1647990800000|2022-03-22 23:13:20|94467.5|94351.5|94470.3|94354.3|94470.3|94354.3|94466.5|94350.5|13
1647990810000|2022-03-22 23:13:30|94470.8|94354.8|94469.3|94353.3|94470.8|94354.8|94465.3|94349.3|16
1647990820000|2022-03-22 23:13:40|94468.8|94352.8|94475.6|94359.6|94479|94363|94468.8|94352.8|30
1647990830000|2022-03-22 23:13:50|94475.4|94359.4|94470.6|94354.6|94478.9|94362.9|94466.8|94350.8|31
1647990840000|2022-03-22 23:14:00|94470.4|94354.4|94474.2|94358.2|94474.4|94358.4|94470.1|94354.1|18
1647990850000|2022-03-22 23:14:10|94473.9|94357.9|94473.3|94357.3|94474.4|94358.4|94473.3|94357.3|12
1647990860000|2022-03-22 23:14:20|94473.7|94357.7|94467.7|94351.7|94473.9|94357.9|94461.6|94345.6|12
1647990870000|2022-03-22 23:14:30|94468.3|94352.3|94475.9|94359.9|94476.5|94360.5|94468.3|94352.3|22
1647990880000|2022-03-22 23:14:40|94475.7|94359.7|94477.6|94361.6|94479.6|94363.6|94474.4|94358.4|28
1647990890000|2022-03-22 23:14:50|94477.4|94361.4|94475.2|94359.2|94478.8|94362.8|94474.4|94358.4|8
1647990900000|2022-03-22 23:15:00|94477.3|94361.3|94479.2|94363.2|94482.8|94366.8|94473.8|94357.8|16
1647990910000|2022-03-22 23:15:10|94479.6|94363.6|94479.3|94363.3|94481.7|94365.7|94478|94362|17
1647990920000|2022-03-22 23:15:20|94479.2|94363.2|94478|94362|94485.1|94369.1|94477.5|94361.5|18
1647990930000|2022-03-22 23:15:30|94478.1|94362.1|94474.4|94358.4|94482.7|94366.7|94473.8|94357.8|25
1647990940000|2022-03-22 23:15:40|94474.1|94358.1|94474.7|94358.7|94475.9|94359.9|94473|94357|27
1647990950000|2022-03-22 23:15:50|94474.5|94358.5|94480.9|94364.9|94482|94366|94474.5|94358.5|27
1647990960000|2022-03-22 23:16:00|94480.4|94364.4|94477.8|94361.8|94481.7|94365.7|94477.1|94361.1|17
1647990970000|2022-03-22 23:16:10|94481.6|94365.6|94474|94358|94481.6|94365.6|94472.3|94356.3|22
1647990980000|2022-03-22 23:16:20|94473.9|94357.9|94473.6|94357.6|94473.9|94357.9|94473.6|94357.6|9
1647990990000|2022-03-22 23:16:30|94474.3|94358.3|94476.5|94360.5|94478.9|94362.9|94467|94351|22
1647991000000|2022-03-22 23:16:40|94477.8|94361.8|94480.5|94364.5|94481.4|94365.4|94477.8|94361.8|15
1647991010000|2022-03-22 23:16:50|94481.2|94365.2|94471|94355|94481.6|94365.6|94470.4|94354.4|15
1647991020000|2022-03-22 23:17:00|94471.8|94355.8|94474.6|94358.6|94474.6|94358.6|94471|94355|16
1647991030000|2022-03-22 23:17:10|94477|94361|94472.4|94356.4|94477|94361|94472|94356|16
1647991040000|2022-03-22 23:17:20|94472.5|94356.5|94468.2|94352.2|94472.5|94356.5|94464.2|94348.2|28
1647991050000|2022-03-22 23:17:30|94468.5|94352.5|94472.4|94356.4|94472.6|94356.6|94466.5|94350.5|16
1647991060000|2022-03-22 23:17:40|94464|94348|94469.1|94353.1|94469.1|94353.1|94464|94348|6
1647991070000|2022-03-22 23:17:50|94468.6|94352.6|94472.3|94356.3|94472.3|94356.3|94466.4|94350.4|22
1647991080000|2022-03-22 23:18:00|94467.9|94351.9|94474.1|94358.1|94474.4|94358.4|94467.1|94351.1|16
1647991090000|2022-03-22 23:18:10|94473.3|94357.3|94473.6|94357.6|94474.9|94358.9|94471.3|94355.3|6
1647991100000|2022-03-22 23:18:20|94472.1|94356.1|94473.5|94357.5|94473.8|94357.8|94468.4|94352.4|14
1647991110000|2022-03-22 23:18:30|94472|94356|94469.3|94353.3|94474.4|94358.4|94469.3|94353.3|11
1647991120000|2022-03-22 23:18:40|94474.3|94358.3|94476.5|94360.5|94476.5|94360.5|94469.3|94353.3|18
1647991130000|2022-03-22 23:18:50|94476.1|94360.1|94481.1|94365.1|94482|94366|94475.8|94359.8|10
1647991140000|2022-03-22 23:19:00|94480.7|94364.7|94472.4|94356.4|94482.9|94366.9|94472.4|94356.4|7
1647991150000|2022-03-22 23:19:10|94473.4|94357.4|94475.9|94359.9|94475.9|94359.9|94468.9|94352.9|7
1647991160000|2022-03-22 23:19:20|94473.5|94357.5|94473.8|94357.8|94481.9|94365.9|94466.9|94350.9|16
1647991170000|2022-03-22 23:19:30|94473.5|94357.5|94471|94355|94476.2|94360.2|94470.2|94354.2|10
1647991180000|2022-03-22 23:19:40|94471.9|94355.9|94474.3|94358.3|94475.6|94359.6|94470.3|94354.3|14
1647991190000|2022-03-22 23:19:50|94471|94355|94477|94361|94477|94361|94470.9|94354.9|21
1647991200000|2022-03-22 23:20:00|94477.2|94361.2|94470.2|94354.2|94480|94364|94469.3|94353.3|25
1647991210000|2022-03-22 23:20:10|94471.7|94355.7|94470.3|94354.3|94476.3|94360.3|94470.3|94354.3|18
1647991220000|2022-03-22 23:20:20|94470.7|94354.7|94474.8|94358.8|94476.4|94360.4|94469.6|94353.6|22
1647991230000|2022-03-22 23:20:30|94472.1|94359.1|94473.4|94357.4|94473.4|94359.1|94466.5|94353.6|17
1647991240000|2022-03-22 23:20:40|94473.5|94357.5|94471.8|94356.9|94474.4|94358.4|94471.8|94356.8|16
1647991250000|2022-03-22 23:20:50|94468.3|94355.7|94478.9|94362.9|94479.1|94363.1|94467.9|94355.4|27
1647991260000|2022-03-22 23:21:00|94478.4|94362.4|94474.8|94362.1|94478.7|94362.9|94470.3|94358.4|25
1647991270000|2022-03-22 23:21:10|94474.7|94363.1|94474.1|94364.3|94477.4|94364.3|94473.5|94361.3|17
1647991280000|2022-03-22 23:21:20|94474.3|94364.5|94483.4|94370.9|94486.2|94371.4|94474.3|94364.5|31
1647991290000|2022-03-22 23:21:30|94485|94371|94487.4|94371.4|94487.4|94371.7|94485|94370.9|6
1647991300000|2022-03-22 23:21:40|94483.8|94373.6|94478.5|94370.8|94483.8|94373.6|94475.8|94368.9|13
1647991310000|2022-03-22 23:21:50|94484.4|94370.9|94476.5|94371.2|94485.5|94374.3|94476.5|94365.7|23
1647991320000|2022-03-22 23:22:00|94479.6|94369.1|94476.8|94369.4|94479.7|94373.1|94475.8|94368.6|33
1647991330000|2022-03-22 23:22:10|94477.7|94368.2|94481.4|94375|94482|94375.2|94475.7|94368.2|23
1647991340000|2022-03-22 23:22:20|94482.5|94375.1|94480|94369.5|94482.6|94375.1|94478.4|94366.2|24
1647991350000|2022-03-22 23:22:30|94480.6|94369.9|94478.2|94366.1|94480.6|94369.9|94476.1|94364.7|12
1647991360000|2022-03-22 23:22:40|94477.5|94366.9|94478.5|94364.9|94479.6|94371|94475.7|94364.5|14
1647991370000|2022-03-22 23:22:50|94479.5|94363.5|94477.9|94361.9|94479.5|94369.8|94474.4|94361.9|13
1647991380000|2022-03-22 23:23:00|94471.6|94372.3|94477.2|94364.9|94479.3|94372.4|94471.4|94364.1|27
1647991390000|2022-03-22 23:23:10|94474.6|94367.3|94476|94364.5|94477.4|94368.7|94473.2|94363.3|7
1647991400000|2022-03-22 23:23:20|94478|94362|94477.5|94363.4|94481|94370.2|94473.7|94361.9|14
1647991410000|2022-03-22 23:23:30|94478.1|94362.1|94469.5|94363.6|94478.2|94365|94468.5|94358.1|20
1647991420000|2022-03-22 23:23:40|94471.4|94361.4|94472.9|94360.3|94474.6|94365.3|94468.4|94357.9|24
1647991430000|2022-03-22 23:23:50|94473.3|94359.1|94467.4|94363.8|94473.3|94363.8|94467|94359.1|15
1647991440000|2022-03-22 23:24:00|94468.7|94363.9|94470|94363.2|94470.9|94365.8|94466.2|94359.6|16
1647991450000|2022-03-22 23:24:10|94470.3|94362.4|94469.3|94363.9|94470.7|94364.3|94468.5|94361.3|18
1647991460000|2022-03-22 23:24:20|94468.6|94364.6|94470.2|94361.7|94472.8|94364.6|94468.5|94359|17
1647991470000|2022-03-22 23:24:30|94469.5|94362.4|94469.8|94364.2|94470.1|94370.7|94464.5|94361.9|12
1647991480000|2022-03-22 23:24:40|94466.4|94367|94470.7|94362.9|94472.5|94367|94466.4|94360.7|13
1647991490000|2022-03-22 23:24:50|94469.6|94364.2|94468.7|94365.4|94472.2|94365.4|94466.8|94360|13
1647991500000|2022-03-22 23:25:00|94469.3|94365.2|94466|94366.9|94470.6|94367.4|94466|94362.5|22
1647991510000|2022-03-22 23:25:10|94467.8|94365.4|94471.9|94362.9|94472.5|94366.4|94466.9|94360.6|10
1647991520000|2022-03-22 23:25:20|94470.9|94363.3|94469.1|94362.6|94473|94368|94464.3|94358.7|21
1647991530000|2022-03-22 23:25:30|94470.9|94360.9|94469.6|94367.8|94470.9|94369|94463.8|94360.9|32
1647991540000|2022-03-22 23:25:40|94466.3|94369.1|94460.4|94356.4|94467.3|94369.1|94456|94349.4|39
1647991550000|2022-03-22 23:25:50|94463.4|94354.5|94458.2|94355.8|94464.7|94357.8|94458.2|94352|19
1647991560000|2022-03-22 23:26:00|94461.6|94352.3|94460.4|94356.2|94461.7|94356.9|94458.2|94352.3|20
1647991570000|2022-03-22 23:26:10|94460.8|94355.6|94460.4|94354.7|94461.7|94356.7|94457.3|94352.4|13
1647991580000|2022-03-22 23:26:20|94459|94357.7|94459.2|94354.4|94463.3|94360.8|94454.3|94354.4|19
1647991590000|2022-03-22 23:26:30|94457.6|94355.9|94458.2|94354.2|94463.4|94356.5|94457.1|94349.4|16
1647991600000|2022-03-22 23:26:40|94459.3|94353.2|94456.5|94353|94466.2|94355.5|94456.5|94349.3|22
1647991610000|2022-03-22 23:26:50|94456.6|94353.1|94457.2|94351.4|94460.1|94353.1|94456.5|94349.2|17
1647991620000|2022-03-22 23:27:00|94458.1|94350.7|94453|94354.9|94458.4|94354.9|94453|94350.6|11
1647991630000|2022-03-22 23:27:10|94456.6|94351.6|94452.7|94357.5|94460.6|94357.5|94452.6|94349.9|19
1647991640000|2022-03-22 23:27:20|94456.4|94353.9|94454.9|94354.4|94461.4|94354.4|94454.9|94348.8|11
1647991650000|2022-03-22 23:27:30|94456.6|94349.7|94457.3|94351.2|94460.5|94353.9|94455|94347.1|7
1647991660000|2022-03-22 23:27:40|94457.5|94350.7|94456|94353.3|94458.8|94353.7|94454.1|94350.3|14
1647991670000|2022-03-22 23:27:50|94454.6|94354.5|94457|94353|94457|94357.2|94452.9|94353|8
1647991680000|2022-03-22 23:28:00|94455.2|94354.5|94457.1|94349.6|94457.5|94357.6|94451.4|94349.6|18
1647991690000|2022-03-22 23:28:10|94452.8|94355.2|94452.2|94356.5|94456|94357.8|94451.3|94351.8|9
1647991700000|2022-03-22 23:28:20|94452.4|94356.7|94445.9|94349.7|94456.8|94362.4|94445.3|94343.6|30
1647991710000|2022-03-22 23:28:30|94447|94348.8|94449|94351.5|94456.8|94352.5|94442.2|94339.8|29
1647991720000|2022-03-22 23:28:40|94449.2|94351.3|94449|94348.8|94452.4|94351.4|94448.1|94348.1|33
1647991730000|2022-03-22 23:28:50|94447.9|94350.2|94447.6|94350|94450.5|94351.9|94445.5|94347.9|23
1647991740000|2022-03-22 23:29:00|94448.6|94350.1|94448.7|94347.8|94459.2|94357.4|94439.5|94341.6|41
1647991750000|2022-03-22 23:29:10|94446.4|94349.5|94447.8|94355.6|94450.4|94357|94442.1|94345|30
1647991760000|2022-03-22 23:29:20|94449.9|94351.7|94442.8|94357.1|94449.9|94357.1|94442.8|94348|29
1647991770000|2022-03-22 23:29:30|94446.6|94352.9|94446.7|94353.8|94450.6|94356.9|94443.4|94350.6|37
1647991780000|2022-03-22 23:29:40|94446.2|94355|94445.7|94352.9|94447.9|94358.1|94442.9|94351.8|13
1647991790000|2022-03-22 23:29:50|94444.8|94353.7|94443|94357.2|94447.3|94359.9|94440.3|94351.5|17
1647991800000|2022-03-22 23:30:00|94444.3|94356|94445.1|94358.6|94456.4|94368.9|94443.6|94356|49
1647991810000|2022-03-22 23:30:10|94446.7|94357.8|94455.1|94366.5|94458.4|94369.5|94446.5|94355.3|44
1647991820000|2022-03-22 23:30:20|94455.6|94365.5|94465|94364.4|94474.1|94368.7|94454.3|94360|37
1647991830000|2022-03-22 23:30:30|94470.4|94360.8|94457.1|94367.2|94470.4|94370.8|94457|94359.9|30
1647991840000|2022-03-22 23:30:40|94455.5|94365.5|94457.7|94369.2|94459.9|94371.5|94445.9|94362|32
1647991850000|2022-03-22 23:30:50|94455.6|94370.6|94456.7|94385.8|94466.3|94395.1|94445.1|94367.3|37
1647991860000|2022-03-22 23:31:00|94446.5|94396.5|94459.3|94379.5|94467.1|94396.5|94445.4|94370.8|32
1647991870000|2022-03-22 23:31:10|94463.1|94374.9|94456.9|94372.3|94465.4|94378.8|94456.9|94370.2|29
1647991880000|2022-03-22 23:31:20|94458.2|94366.9|94436.3|94386.3|94458.2|94388.2|94435.8|94365.1|27
1647991890000|2022-03-22 23:31:30|94447.9|94377.2|94454.5|94368.5|94455.6|94387.5|94436.7|94367.2|36
1647991900000|2022-03-22 23:31:40|94453.8|94369|94451.6|94373.8|94455|94374.7|94450.8|94368.6|36
1647991910000|2022-03-22 23:31:50|94436.9|94386.9|94439.7|94389.7|94450.2|94389.9|94436.9|94379.3|22
1647991920000|2022-03-22 23:32:00|94439.9|94389.9|94437.7|94387.7|94455|94391.8|94437.7|94376.2|48
1647991930000|2022-03-22 23:32:10|94439.2|94389.2|94455|94384.4|94462.3|94397|94437.8|94380.7|41
1647991940000|2022-03-22 23:32:20|94457.9|94383.6|94456.1|94382.7|94457.9|94396.3|94443.5|94382.2|22
1647991950000|2022-03-22 23:32:30|94444.2|94394.2|94469.6|94380.3|94473.6|94396.4|94444.2|94374.3|38
1647991960000|2022-03-22 23:32:40|94465.2|94385.5|94450|94400|94468.1|94400.9|94450|94384.1|44
1647991970000|2022-03-22 23:32:50|94460.2|94387.8|94458.2|94385.4|94473.2|94405.3|94448.9|94385.4|36
1647991980000|2022-03-22 23:33:00|94457.8|94387.3|94459.2|94388.6|94460.2|94399.6|94448.1|94384.1|45
1647991990000|2022-03-22 23:33:10|94458.5|94388.1|94466|94393.7|94466|94401.9|94448.1|94387.8|28
1647992000000|2022-03-22 23:33:20|94465.7|94393.8|94458.9|94408.9|94471.2|94409.1|94456.2|94392.5|30
1647992010000|2022-03-22 23:33:30|94473.9|94399.1|94461.7|94411.7|94476|94412.5|94458.4|94392|36
1647992020000|2022-03-22 23:33:40|94461.1|94411.1|94460|94410|94471.1|94412.4|94459.6|94397.3|27
1647992030000|2022-03-22 23:33:50|94459.9|94409.9|94468|94398|94470.7|94411.8|94458.7|94395.6|33
1647992040000|2022-03-22 23:34:00|94468.6|94398.2|94477|94406.3|94479.2|94418.3|94458|94397.6|35
1647992050000|2022-03-22 23:34:10|94477.2|94406|94491.6|94399.5|94495.5|94417.9|94466.7|94397.6|23
1647992060000|2022-03-22 23:34:20|94492|94396|94488.6|94392.6|94492.2|94409.3|94480.8|94391|40
1647992070000|2022-03-22 23:34:30|94488.7|94392.5|94478.4|94405.9|94488.9|94405.9|94477.6|94392.5|33
1647992080000|2022-03-22 23:34:40|94480|94403.3|94477.7|94405.6|94480.8|94417.4|94466.1|94402.2|12
1647992090000|2022-03-22 23:34:50|94467.3|94417.3|94480.4|94406.6|94480.4|94418.1|94466.7|94406.1|27
1647992100000|2022-03-22 23:35:00|94478.8|94408.2|94464.2|94414.2|94483.3|94416.4|94464.1|94399.3|12
1647992110000|2022-03-22 23:35:10|94475.7|94402.3|94469.4|94419.4|94475.7|94419.5|94464.5|94402.3|19
1647992120000|2022-03-22 23:35:20|94469.1|94419.1|94466.7|94416.7|94470.8|94420.8|94466.4|94416.4|31
1647992130000|2022-03-22 23:35:30|94466.8|94416.8|94467.7|94417.7|94488.2|94418.8|94464.1|94402|33
1647992140000|2022-03-22 23:35:40|94467.9|94417.9|94465.2|94415.2|94476.8|94418.7|94464.5|94406.2|30
1647992150000|2022-03-22 23:35:50|94465.1|94415.1|94491.9|94405.7|94491.9|94425.3|94462.2|94400.1|32
1647992160000|2022-03-22 23:36:00|94487.8|94402.9|94492.6|94417.7|94494.5|94425|94472.9|94402.9|60
1647992170000|2022-03-22 23:36:10|94492.7|94418|94489.5|94416.2|94492.7|94418.3|94489.5|94414.4|17
1647992180000|2022-03-22 23:36:20|94489.6|94416.3|94491.8|94409|94492.3|94428.6|94478|94409|27
1647992190000|2022-03-22 23:36:30|94489.9|94411.1|94476.9|94426.9|94490.9|94427.9|94476.7|94409.8|40
1647992200000|2022-03-22 23:36:40|94478|94428|94478.1|94428.1|94489.5|94429.3|94477.7|94417.2|36
1647992210000|2022-03-22 23:36:50|94478.2|94428.2|94480.5|94430.5|94480.6|94430.6|94478.2|94428.2|22
1647992220000|2022-03-22 23:37:00|94480.7|94430.7|94480.7|94430.7|94481.3|94431.3|94480.1|94430.1|12
1647992230000|2022-03-22 23:37:10|94480.1|94430.1|94480.1|94430.1|94481.6|94431.6|94478.7|94428.7|10
1647992240000|2022-03-22 23:37:20|94480.3|94430.3|94478.9|94428.9|94481.2|94431.2|94478|94428|22
1647992250000|2022-03-22 23:37:30|94479.1|94429.1|94478.5|94428.5|94479.7|94429.7|94477.6|94427.6|29
1647992260000|2022-03-22 23:37:40|94478.4|94428.4|94494.1|94419.1|94504.5|94430.2|94478|94412.6|36
1647992270000|2022-03-22 23:37:50|94494.5|94419.6|94511.3|94426.9|94521.4|94431.4|94473.9|94403.9|70
1647992280000|2022-03-22 23:38:00|94511|94427|94512.5|94427.2|94518.6|94431.2|94508.8|94419|47
1647992290000|2022-03-22 23:38:10|94512.2|94426.8|94524.3|94437.1|94528.9|94437.1|94510.2|94422.5|48
1647992300000|2022-03-22 23:38:20|94521.8|94435|94521.4|94427.3|94524.9|94436.1|94518.5|94424.8|45
1647992310000|2022-03-22 23:38:30|94521.1|94426.4|94521.9|94428.4|94523.2|94431.8|94519.6|94426.3|34
1647992320000|2022-03-22 23:38:40|94523.4|94428.3|94518|94433.3|94523.4|94434|94517.5|94427.9|29
1647992330000|2022-03-22 23:38:50|94517.3|94433.2|94516.3|94437.1|94524.9|94450.1|94500.1|94429.8|29
1647992340000|2022-03-22 23:39:00|94516.7|94435|94523.2|94432|94523.2|94439.9|94511.5|94429.7|25
1647992350000|2022-03-22 23:39:10|94517|94436.6|94521.1|94435.7|94524.1|94441.9|94515.4|94430.6|28
1647992360000|2022-03-22 23:39:20|94521.8|94434.3|94520.4|94437.7|94523.9|94440.1|94518.2|94433|35
1647992370000|2022-03-22 23:39:30|94520.5|94437.8|94517.4|94442.6|94520.5|94442.9|94516.5|94437.8|13
1647992380000|2022-03-22 23:39:40|94519.2|94440.5|94517.7|94441.6|94519.2|94442.9|94516.5|94439.6|24
1647992390000|2022-03-22 23:39:50|94517.6|94442.4|94520.4|94439.5|94520.4|94444.5|94515.2|94439.5|31
1647992400000|2022-03-22 23:40:00|94504.4|94454.4|94518.5|94434.8|94521.1|94454.6|94504.4|94434.8|32
1647992410000|2022-03-22 23:40:10|94519.2|94434.1|94518.3|94435.8|94521|94441.8|94514|94432.2|14
1647992420000|2022-03-22 23:40:20|94518.5|94438.3|94515.7|94440.2|94518.5|94442.4|94513.2|94438.2|7
1647992430000|2022-03-22 23:40:30|94502.8|94452.8|94521.4|94443.6|94521.4|94456.8|94502.8|94438.8|36
1647992440000|2022-03-22 23:40:40|94521.2|94446.7|94519.7|94443.3|94521.3|94458.5|94507.4|94439.5|25
1647992450000|2022-03-22 23:40:50|94517.8|94445.8|94502.6|94452.6|94519.6|94453.2|94502|94438|35
1647992460000|2022-03-22 23:41:00|94514.2|94441.4|94522.2|94446.3|94527.3|94460.2|94503.1|94439.5|50
1647992470000|2022-03-22 23:41:10|94522.1|94446.4|94528.4|94443.8|94533.2|94448|94522.1|94442.4|43
1647992480000|2022-03-22 23:41:20|94528.3|94444.7|94528.3|94447.2|94529.8|94448.3|94527.2|94443.8|33
1647992490000|2022-03-22 23:41:30|94528.4|94447.3|94523.5|94449.5|94528.5|94449.9|94523|94445.1|33
1647992500000|2022-03-22 23:41:40|94525|94449.3|94509|94459|94526.6|94462|94509|94438.5|35
1647992510000|2022-03-22 23:41:50|94519.9|94447.4|94525.9|94450.2|94529.9|94454|94519.9|94446.3|57
1647992520000|2022-03-22 23:42:00|94524.5|94450.1|94514.2|94464.2|94526.2|94464.3|94514.2|94450.1|45
1647992530000|2022-03-22 23:42:10|94514.6|94464.6|94513.2|94463.2|94522.9|94464.6|94512.8|94452.9|28
1647992540000|2022-03-22 23:42:20|94513|94463|94512.7|94462.7|94513.4|94463.4|94512.3|94462.3|30
1647992550000|2022-03-22 23:42:30|94513|94463|94504.5|94454.5|94525.8|94463.2|94504.5|94442.7|38
1647992560000|2022-03-22 23:42:40|94504.6|94454.6|94516.6|94421.4|94516.6|94457.8|94494.5|94412.8|60
1647992570000|2022-03-22 23:42:50|94516.2|94423|94511.8|94429.9|94518.4|94432.9|94506.9|94420.1|42
1647992580000|2022-03-22 23:43:00|94512.1|94429.3|94519.5|94438.4|94528.6|94441.1|94510.4|94418.1|58
1647992590000|2022-03-22 23:43:10|94519|94438.7|94512.1|94434.3|94520.5|94442.2|94512.1|94434.3|48
1647992600000|2022-03-22 23:43:20|94512.3|94434.5|94511|94437.6|94512.6|94438.9|94510.2|94432.9|52
1647992610000|2022-03-22 23:43:30|94510.9|94437.9|94500.1|94450.1|94511.5|94452.1|94499.6|94437.9|33
1647992620000|2022-03-22 23:43:40|94500.3|94450.3|94503.1|94453.1|94503.4|94453.4|94499.3|94449.3|37
1647992630000|2022-03-22 23:43:50|94503.9|94453.9|94523.3|94451.6|94533.2|94460.8|94501.7|94442.1|52
1647992640000|2022-03-22 23:44:00|94513.6|94463.6|94521.9|94450.3|94528.5|94463.6|94511.1|94444.8|37
1647992650000|2022-03-22 23:44:10|94521.4|94451|94525.2|94448.8|94525.2|94462|94510.9|94447.3|23
1647992660000|2022-03-22 23:44:20|94524|94449.9|94525.7|94447.9|94525.7|94462.7|94512.7|94447.9|21
1647992670000|2022-03-22 23:44:30|94526.4|94447.2|94528.7|94450.8|94533.9|94462|94509.1|94447|39
1647992680000|2022-03-22 23:44:40|94524.3|94451.7|94514.5|94464.5|94527.3|94464.6|94513.7|94449.4|34
1647992690000|2022-03-22 23:44:50|94526.2|94451.7|94524.1|94449.8|94526.2|94464.7|94512.3|94444.5|29
1647992700000|2022-03-22 23:45:00|94523.8|94450|94515.3|94439.8|94527.6|94450.6|94510.6|94431.2|55
1647992710000|2022-03-22 23:45:10|94513.1|94440.6|94510.7|94436|94514.2|94450.4|94500.3|94431.7|26
1647992720000|2022-03-22 23:45:20|94511.6|94437.8|94515.1|94437.6|94515.1|94441.2|94511.6|94435.4|27
1647992730000|2022-03-22 23:45:30|94515|94437.9|94512.5|94440.7|94517.4|94452.2|94502.1|94434.9|40
1647992740000|2022-03-22 23:45:40|94513|94440.9|94501.8|94451.8|94513.1|94452.6|94501.3|94438.5|26
1647992750000|2022-03-22 23:45:50|94501.7|94451.7|94502.8|94452.8|94502.8|94452.8|94500.9|94450.9|27
1647992760000|2022-03-22 23:46:00|94503|94453|94503.2|94453.2|94504.7|94454.7|94501.5|94451.5|25
1647992770000|2022-03-22 23:46:10|94503.3|94453.3|94531.1|94446.4|94535.3|94463.9|94502.4|94440.3|33
1647992780000|2022-03-22 23:46:20|94514.2|94464.2|94523.1|94450.5|94529.6|94464.2|94511.9|94444|35
1647992790000|2022-03-22 23:46:30|94523.2|94450.6|94526.4|94448.3|94531.4|94461.8|94511.8|94441.9|24
1647992800000|2022-03-22 23:46:40|94526.3|94448.7|94517.6|94467.6|94535.1|94468.7|94517.5|94445.7|19
1647992810000|2022-03-22 23:46:50|94513.9|94463.9|94526|94455.5|94530.3|94466.2|94513.4|94447.4|40
1647992820000|2022-03-22 23:47:00|94527.8|94452.6|94533.1|94455.8|94543.5|94472.5|94519.1|94452|29
1647992830000|2022-03-22 23:47:10|94533|94456.1|94518.7|94468.7|94535.1|94468.8|94518.7|94455.4|46
1647992840000|2022-03-22 23:47:20|94518.8|94468.8|94517.8|94467.8|94531.3|94468.8|94517.1|94453.7|47
1647992850000|2022-03-22 23:47:30|94528.7|94456.8|94518.7|94468.7|94528.7|94468.7|94517.4|94456.8|24
1647992860000|2022-03-22 23:47:40|94519.2|94469.2|94519.1|94469.1|94519.8|94469.8|94517.8|94467.8|35
1647992870000|2022-03-22 23:47:50|94519.3|94469.3|94518.9|94468.9|94519.6|94469.6|94516|94466|43
1647992880000|2022-03-22 23:48:00|94519.3|94469.3|94524.4|94451.2|94536.3|94469.3|94507.6|94439.1|52
1647992890000|2022-03-22 23:48:10|94528.7|94446.9|94530.9|94458|94535.8|94464.3|94512.1|94446.9|22
1647992900000|2022-03-22 23:48:20|94518.4|94468.4|94518|94468|94527.8|94468.6|94516.1|94457.8|26
1647992910000|2022-03-22 23:48:30|94517.4|94467.4|94535.6|94462.7|94536.3|94468.5|94515|94462.2|25
1647992920000|2022-03-22 23:48:40|94522.2|94472.2|94518.6|94468.6|94533.5|94472.2|94516.1|94456.6|42
1647992930000|2022-03-22 23:48:50|94518.2|94468.2|94518.1|94468.1|94527.3|94468.9|94516.7|94456.4|20
1647992940000|2022-03-22 23:49:00|94518.5|94468.5|94518.7|94468.7|94518.7|94468.7|94517.2|94467.2|29
1647992950000|2022-03-22 23:49:10|94518.6|94468.6|94518.2|94468.2|94520.7|94470.7|94517.2|94467.2|39
1647992960000|2022-03-22 23:49:20|94515.7|94465.7|94519|94469|94528.2|94469.1|94515.7|94455.3|19
1647992970000|2022-03-22 23:49:30|94518.9|94468.9|94518.4|94468.4|94519.5|94469.5|94517.8|94467.8|25
1647992980000|2022-03-22 23:49:40|94518.7|94468.7|94522.9|94472.9|94532.7|94473.1|94517.9|94456.8|35
1647992990000|2022-03-22 23:49:50|94523.4|94473.4|94525.1|94475.1|94532.3|94475.4|94522.4|94462.1|26
1647993000000|2022-03-22 23:50:00|94525.2|94475.2|94516.7|94466.7|94528.8|94475.5|94515.6|94453.3|37
1647993010000|2022-03-22 23:50:10|94516.9|94466.9|94515.9|94465.9|94519.1|94469.1|94515.9|94465.9|40
1647993020000|2022-03-22 23:50:20|94518.2|94468.2|94519.9|94469.9|94520.3|94470.3|94518.2|94468.2|36
1647993030000|2022-03-22 23:50:30|94519.5|94469.5|94524.7|94474.7|94537.8|94474.8|94518.3|94458.1|50
1647993040000|2022-03-22 23:50:40|94524.8|94474.8|94528.7|94478.7|94540|94478.7|94523.8|94460.4|47
1647993050000|2022-03-22 23:50:50|94527|94477|94528.4|94478.4|94552.1|94479|94523.2|94456.7|55
1647993060000|2022-03-22 23:51:00|94528.3|94478.3|94528.8|94478.8|94540|94479.5|94527.3|94464.2|50
1647993070000|2022-03-22 23:51:10|94528.6|94478.6|94526.1|94476.1|94528.9|94478.9|94524.8|94474.8|31
1647993080000|2022-03-22 23:51:20|94526|94476|94528.7|94478.7|94543.8|94479.3|94525.4|94460.6|40
1647993090000|2022-03-22 23:51:30|94528.9|94478.9|94540.1|94464.6|94541.8|94479|94525.9|94462.5|51
1647993100000|2022-03-22 23:51:40|94539.8|94465.3|94522|94472|94544|94474.7|94521.7|94460|62
1647993110000|2022-03-22 23:51:50|94522.6|94472.6|94516.5|94466.5|94530.7|94472.6|94516.5|94454.9|58
1647993120000|2022-03-22 23:52:00|94527.6|94455.2|94528.7|94450.7|94530.5|94465.5|94515.5|94449.5|43
1647993130000|2022-03-22 23:52:10|94528.5|94449.6|94521.4|94446.2|94531.8|94462.7|94511.9|94439.6|50
1647993140000|2022-03-22 23:52:20|94518.6|94448.4|94527.4|94447|94534.9|94458.1|94507.7|94428.1|51
1647993150000|2022-03-22 23:52:30|94527.2|94447.2|94515.3|94442.1|94535.6|94458.4|94503.2|94438.9|64
1647993160000|2022-03-22 23:52:40|94515|94442.2|94513.1|94441.4|94518.8|94454.5|94502.8|94438.1|42
1647993170000|2022-03-22 23:52:50|94502.3|94452.3|94513.1|94439.5|94517.1|94452.3|94502.3|94436.6|37
1647993180000|2022-03-22 23:53:00|94513.2|94440|94530.9|94449.5|94532.9|94460.5|94501.3|94438.4|51
1647993190000|2022-03-22 23:53:10|94529.8|94449.2|94525.9|94451.1|94529.9|94465.2|94513.1|94447|38
1647993200000|2022-03-22 23:53:20|94525.8|94452.1|94527|94450.3|94530.6|94465.6|94513.7|94449.8|32
1647993210000|2022-03-22 23:53:30|94527.1|94450.2|94513.6|94463.6|94527.4|94464.2|94512.7|94448.6|36
1647993220000|2022-03-22 23:53:40|94513.3|94463.3|94514.7|94464.7|94514.7|94464.7|94513.3|94463.3|31
1647993230000|2022-03-22 23:53:50|94514.1|94464.1|94513.7|94463.7|94523.8|94464.8|94512.6|94453.7|30
1647993240000|2022-03-22 23:54:00|94513.8|94463.8|94534.6|94456.8|94534.6|94471.8|94512|94454.7|51
1647993250000|2022-03-22 23:54:10|94533|94458.4|94523.2|94473.2|94541.2|94474.2|94521.6|94457.8|43
1647993260000|2022-03-22 23:54:20|94522.4|94472.4|94521|94471|94534.4|94474.1|94521|94459.7|17
1647993270000|2022-03-22 23:54:30|94521.6|94471.6|94535.4|94455.7|94535.5|94472.5|94519.9|94455.3|27
1647993280000|2022-03-22 23:54:40|94533.9|94457.5|94527.4|94456|94536.1|94470.8|94515.9|94455.1|42
1647993290000|2022-03-22 23:54:50|94516.7|94466.7|94525|94453|94526|94467|94512.2|94451.3|50
1647993300000|2022-03-22 23:55:00|94524.5|94452.5|94520.1|94448.1|94525.3|94453.8|94519.9|94445.4|41
1647993310000|2022-03-22 23:55:10|94521.2|94448.4|94524.4|94447.7|94524.4|94460.9|94510.3|94447.1|34
1647993320000|2022-03-22 23:55:20|94523.6|94447.9|94514.9|94464.9|94525.2|94465.3|94511.8|94447.9|35
1647993330000|2022-03-22 23:55:30|94514.8|94464.8|94513.8|94463.8|94524.6|94465.2|94513.8|94452.8|27
1647993340000|2022-03-22 23:55:40|94524.2|94452.8|94514.6|94464.6|94524.2|94465.1|94512.9|94452.8|35
1647993350000|2022-03-22 23:55:50|94515|94465|94515.6|94465.6|94529.4|94467.6|94515|94452.3|30
1647993360000|2022-03-22 23:56:00|94515.7|94465.7|94514.7|94464.7|94524.3|94467.5|94514.7|94454|44
1647993370000|2022-03-22 23:56:10|94514.4|94464.4|94531.1|94455.8|94540|94476.9|94513.7|94453.3|59
1647993380000|2022-03-22 23:56:20|94531.3|94455.9|94517|94467|94534.1|94469.3|94515.6|94454.6|30
1647993390000|2022-03-22 23:56:30|94516.8|94466.8|94538.7|94463.9|94546.2|94466.8|94512.4|94448.9|66
1647993400000|2022-03-22 23:56:40|94537.2|94466.5|94530.8|94449.7|94540|94474.7|94524|94440|58
1647993410000|2022-03-22 23:56:50|94530|94452.8|94541.8|94447.9|94543.8|94453.4|94523.9|94442.1|66
1647993420000|2022-03-22 23:57:00|94542.3|94449|94538.9|94454|94542.4|94455.4|94538.1|94448.4|59
1647993430000|2022-03-22 23:57:10|94539.4|94455.3|94523.5|94473.5|94539.4|94473.5|94522|94451.2|48
1647993440000|2022-03-22 23:57:20|94523.7|94473.7|94524.8|94474.8|94532.4|94475.3|94521.4|94460.7|35
1647993450000|2022-03-22 23:57:30|94524.6|94474.6|94529.9|94479.9|94539.8|94479.9|94524.6|94466.4|38
1647993460000|2022-03-22 23:57:40|94530|94480|94544.1|94460.3|94553.5|94480|94530|94456.2|53
1647993470000|2022-03-22 23:57:50|94544.8|94460.1|94539.1|94457.7|94552.8|94460.6|94539|94449.7|70
1647993480000|2022-03-22 23:58:00|94539.4|94457.9|94541|94459.8|94541.4|94460.1|94535|94452.4|69
1647993490000|2022-03-22 23:58:10|94541.1|94460|94536.7|94486.7|94548.2|94487.2|94528.9|94459.5|50
1647993500000|2022-03-22 23:58:20|94547.2|94477|94542|94492|94550.8|94493.1|94532.2|94475.4|55
1647993510000|2022-03-22 23:58:30|94541.6|94491.6|94554.7|94480.5|94557.7|94501.2|94541.3|94480.5|35
1647993520000|2022-03-22 23:58:40|94538.9|94488.9|94541.3|94491.3|94549.6|94491.4|94538.9|94479.1|44
1647993530000|2022-03-22 23:58:50|94541.4|94491.4|94532.3|94482.3|94551.9|94493.3|94532.3|94469.2|44
1647993540000|2022-03-22 23:59:00|94532.5|94482.5|94535.5|94460|94545.7|94483|94529.9|94460|36
1647993550000|2022-03-22 23:59:10|94535.8|94460.1|94518.7|94468.7|94535.8|94475.7|94518.7|94456.9|39
1647993560000|2022-03-22 23:59:20|94529.1|94458.9|94530.7|94458.2|94539.6|94461.2|94529.1|94455.3|57
1647993570000|2022-03-22 23:59:30|94530.6|94458.3|94524.9|94474.9|94540.6|94474.9|94524.9|94455.1|66
1647993580000|2022-03-22 23:59:40|94526.4|94476.4|94516.5|94466.5|94535.8|94479|94516.5|94455.4|54
1647993590000|2022-03-22 23:59:50|94517|94467|94522.9|94448.1|94526.1|94468.1|94510.1|94446.8|41
1647993600000|2022-03-23 00:00:00|94523.4|94448|94526.3|94455.6|94526.3|94460|94499.6|94442.5|75
1647993610000|2022-03-23 00:00:10|94516.9|94466.9|94521.4|94471.4|94534.3|94472|94509.9|94449.5|73
1647993620000|2022-03-23 00:00:20|94522.1|94472.1|94516.9|94466.9|94536.4|94482.9|94515.8|94454.2|70
1647993630000|2022-03-23 00:00:30|94516.3|94466.3|94517.5|94467.5|94530.9|94472.5|94513.4|94454.6|63
1647993640000|2022-03-23 00:00:40|94517.3|94467.3|94520.6|94448.8|94525|94467.3|94509.1|94447.7|56
1647993650000|2022-03-23 00:00:50|94520.9|94449|94500.3|94450.3|94520.9|94460.2|94499.5|94438.2|56
1647993660000|2022-03-23 00:01:00|94496.7|94446.7|94506.4|94456.4|94518.7|94458.4|94495.6|94434.9|68
1647993670000|2022-03-23 00:01:10|94507.2|94457.2|94509.3|94439.2|94516.7|94457.2|94501.9|94438|54
1647993680000|2022-03-23 00:01:20|94498.7|94448.7|94493|94443|94498.7|94448.7|94490.6|94440.6|59
1647993690000|2022-03-23 00:01:30|94493.2|94443.2|94494|94444|94505.6|94445|94488.4|94432.9|43
1647993700000|2022-03-23 00:01:40|94494.7|94444.7|94500.5|94429.4|94503.9|94444.7|94487.7|94425.3|50
1647993710000|2022-03-23 00:01:50|94501.2|94427.5|94492.7|94419.4|94502.8|94439.3|94477.3|94411.1|54
1647993720000|2022-03-23 00:02:00|94493.4|94420.9|94475|94425|94496|94425.6|94474.8|94411.1|47
1647993730000|2022-03-23 00:02:10|94475.6|94425.6|94469|94419|94486.2|94425.6|94468|94409.5|48
1647993740000|2022-03-23 00:02:20|94469.4|94419.4|94482.4|94412.2|94484.9|94424.7|94467.1|94409|45
1647993750000|2022-03-23 00:02:30|94474.4|94424.4|94477.5|94427.5|94493.3|94433.1|94473.3|94413.7|60
1647993760000|2022-03-23 00:02:40|94477.8|94427.8|94492.7|94421|94494.3|94430.2|94475.5|94415.8|58
1647993770000|2022-03-23 00:02:50|94492.4|94421.7|94478.4|94428.4|94494.1|94433|94477.9|94415.7|53
1647993780000|2022-03-23 00:03:00|94479.3|94429.3|94478.6|94428.6|94479.5|94429.5|94475.6|94425.6|39
1647993790000|2022-03-23 00:03:10|94478.9|94428.9|94468.8|94418.8|94495.4|94432.3|94468.8|94407.9|69
1647993800000|2022-03-23 00:03:20|94470.7|94420.7|94481.6|94404.7|94484.5|94420.9|94468.6|94402|54
1647993810000|2022-03-23 00:03:30|94488.4|94406.1|94501.6|94408.3|94514.7|94422.6|94472.5|94396.6|75
1647993820000|2022-03-23 00:03:40|94512.7|94404.8|94504.6|94416.5|94512.7|94425.4|94500.5|94404.7|63
1647993830000|2022-03-23 00:03:50|94504.2|94416.7|94507.4|94420.9|94510.1|94422.2|94503.3|94415.4|64
1647993840000|2022-03-23 00:04:00|94507.2|94420.7|94506.4|94422.2|94509.2|94422.5|94504.8|94416.7|59
1647993850000|2022-03-23 00:04:10|94506.3|94422.3|94499.9|94415.8|94506.6|94422.6|94495.6|94409.3|56
1647993860000|2022-03-23 00:04:20|94499.7|94418.7|94503.3|94423.8|94510|94424.3|94497.5|94415.8|51
1647993870000|2022-03-23 00:04:30|94505.4|94424.1|94505.1|94421.2|94509.9|94424.3|94503.1|94419.9|31
1647993880000|2022-03-23 00:04:40|94506.3|94420.2|94514.7|94429.2|94515.3|94432|94501.3|94420|40
1647993890000|2022-03-23 00:04:50|94509.2|94433.3|94513.3|94431.6|94517.3|94438.4|94509.2|94430.3|44
1647993900000|2022-03-23 00:05:00|94512.6|94432.5|94517.5|94441.8|94524.6|94441.8|94507.7|94402.5|79
1647993910000|2022-03-23 00:05:10|94517.8|94442.1|94516|94441.1|94518.2|94442.1|94514.5|94435.8|66
1647993920000|2022-03-23 00:05:20|94514.9|94440.9|94523.2|94443.4|94528.4|94448.6|94514.6|94438.2|68
1647993930000|2022-03-23 00:05:30|94523.8|94441|94526.8|94441.1|94527.3|94446.8|94517.1|94435.1|67
1647993940000|2022-03-23 00:05:40|94524|94446.2|94521.6|94446.1|94528.3|94449.3|94515.8|94437.7|75
1647993950000|2022-03-23 00:05:50|94521.2|94444.3|94517.8|94447.5|94523.9|94457|94502.9|94434.6|76
1647993960000|2022-03-23 00:06:00|94517.7|94442.6|94528.8|94449.7|94530.1|94463.6|94510.5|94442.5|64
1647993970000|2022-03-23 00:06:10|94527.9|94452.3|94537|94457.1|94540.5|94470.8|94512.9|94447.8|62
1647993980000|2022-03-23 00:06:20|94538.7|94456.2|94533.9|94462.6|94542.6|94463.6|94532|94453.5|67
1647993990000|2022-03-23 00:06:30|94533.8|94462|94531.7|94452.8|94540.6|94474.5|94523.4|94451.1|61
1647994000000|2022-03-23 00:06:40|94529.3|94450.5|94523.2|94450.6|94532.6|94461.3|94511.3|94445.3|68
1647994010000|2022-03-23 00:06:50|94524.3|94450.3|94531.4|94458.1|94545.4|94470.4|94512.6|94446.4|70
1647994020000|2022-03-23 00:07:00|94533.5|94456.1|94535.3|94463.2|94539.6|94476.1|94524.1|94456.1|57
1647994030000|2022-03-23 00:07:10|94536.3|94464.6|94543.6|94462.2|94543.8|94466.8|94535.5|94459.6|50
1647994040000|2022-03-23 00:07:20|94543.5|94461.8|94539.2|94460.8|94544.8|94465.6|94536.8|94452.3|52
1647994050000|2022-03-23 00:07:30|94539.4|94461.4|94538.6|94462.9|94540.9|94466.3|94537.1|94459.2|59
1647994060000|2022-03-23 00:07:40|94538.4|94462.8|94544.2|94462.3|94545.2|94465.2|94538|94460.1|48
1647994070000|2022-03-23 00:07:50|94544.1|94462.9|94544.5|94466.5|94544.5|94467.8|94537|94459.9|55
1647994080000|2022-03-23 00:08:00|94548.5|94464.4|94544.5|94469.3|94550.4|94486.5|94534.3|94464.4|54
1647994090000|2022-03-23 00:08:10|94544.3|94468.7|94528.7|94458.1|94546.4|94470.9|94528.7|94452.1|65
1647994100000|2022-03-23 00:08:20|94529.2|94457.1|94531.4|94454.8|94537.7|94469.8|94517.7|94451.3|58
1647994110000|2022-03-23 00:08:30|94529|94457.7|94512.5|94462.5|94531.6|94462.5|94510.8|94449.1|46
1647994120000|2022-03-23 00:08:40|94512.3|94462.3|94530.7|94454.2|94537|94474.5|94511.7|94451.5|52
1647994130000|2022-03-23 00:08:50|94528.8|94455.3|94536.2|94486.2|94546.2|94486.2|94527|94453.9|65
1647994140000|2022-03-23 00:09:00|94536.1|94486.1|94541.1|94462.3|94541.6|94486.1|94526.7|94442.8|72
1647994150000|2022-03-23 00:09:10|94540.4|94463.8|94541.2|94464.7|94549|94467.5|94539.7|94453.6|69
1647994160000|2022-03-23 00:09:20|94540.6|94464.8|94542.7|94462.9|94546.2|94468.4|94539|94458|52
1647994170000|2022-03-23 00:09:30|94540.6|94465.2|94539.1|94464.5|94542.7|94476.8|94526.8|94461.4|34
1647994180000|2022-03-23 00:09:40|94538.3|94464.7|94536.1|94462.1|94540.6|94477.5|94527.5|94459.7|36
1647994190000|2022-03-23 00:09:50|94535|94462|94527.9|94477.9|94537.3|94478.3|94525|94462|43
1647994200000|2022-03-23 00:10:00|94527.8|94477.8|94545.2|94467.1|94548.2|94483.5|94526.3|94462.1|67
1647994210000|2022-03-23 00:10:10|94545.7|94469.3|94549.3|94499.3|94561.8|94499.3|94544.6|94464.5|65
1647994220000|2022-03-23 00:10:20|94549.4|94499.4|94544.9|94468.1|94560.8|94499.4|94544.9|94445.3|76
1647994230000|2022-03-23 00:10:30|94547.8|94467.3|94556.8|94475.8|94559.6|94479.2|94545.6|94465.3|63
1647994240000|2022-03-23 00:10:40|94554.2|94469|94560.6|94488.1|94567.2|94501.1|94550.6|94469|65
1647994250000|2022-03-23 00:10:50|94561.3|94488.4|94560.5|94483|94572.4|94501.7|94551.1|94477.7|60
1647994260000|2022-03-23 00:11:00|94558.6|94485.9|94557.4|94483.6|94563.5|94497.9|94547.9|94481.5|64
1647994270000|2022-03-23 00:11:10|94557.7|94483.8|94556.9|94482.7|94560.8|94500.4|94544.1|94479.5|58
1647994280000|2022-03-23 00:11:20|94557.2|94485.1|94556.2|94485.7|94558.5|94498.8|94545.6|94482.1|41
1647994290000|2022-03-23 00:11:30|94556.4|94486|94570.2|94491.4|94583|94505.3|94546.8|94481|64
1647994300000|2022-03-23 00:11:40|94571.3|94492.6|94564.3|94490.8|94576.1|94509.2|94553.7|94485.1|59
1647994310000|2022-03-23 00:11:50|94564.6|94491.9|94568.5|94486.8|94570.8|94504.8|94552.9|94486.2|45
1647994320000|2022-03-23 00:12:00|94568.6|94487.2|94569.2|94496.2|94576.5|94496.2|94565.6|94486.2|64
1647994330000|2022-03-23 00:12:10|94567.7|94497.3|94569.5|94484.9|94583.8|94508.7|94557.8|94481.6|57
1647994340000|2022-03-23 00:12:20|94568.8|94485.7|94569.3|94482.9|94574.9|94486.6|94565.5|94481.7|45
1647994350000|2022-03-23 00:12:30|94571.2|94479.4|94560.8|94481.7|94573.6|94485.7|94560.8|94477.9|42
1647994360000|2022-03-23 00:12:40|94562.4|94479.6|94539.6|94489.6|94562.8|94496.4|94539.3|94473.8|58
1647994370000|2022-03-23 00:12:50|94539.9|94489.9|94554.7|94504.7|94567.4|94506.2|94539.5|94478.4|52
1647994380000|2022-03-23 00:13:00|94555|94505|94567.8|94517.8|94573.9|94517.8|94554.9|94491.9|38
1647994390000|2022-03-23 00:13:10|94578.2|94505.4|94569.8|94496.9|94578.3|94516.8|94557|94495.8|43
1647994400000|2022-03-23 00:13:20|94557.9|94507.9|94569.1|94498.5|94572.1|94510.3|94555.1|94491.6|47
1647994410000|2022-03-23 00:13:30|94561.5|94511.5|94556.7|94506.7|94576.2|94512.9|94555.1|94493.4|55
1647994420000|2022-03-23 00:13:40|94556.8|94506.8|94558.4|94508.4|94567.8|94508.4|94554.3|94488.2|41
1647994430000|2022-03-23 00:13:50|94558.5|94508.5|94567.7|94494.9|94571.6|94511.1|94558.5|94494.1|35
1647994440000|2022-03-23 00:14:00|94568.1|94494.6|94560|94510|94570.3|94510.3|94556.8|94494.6|43
1647994450000|2022-03-23 00:14:10|94559.8|94509.8|94571.6|94494.8|94571.6|94509.8|94558.9|94494.8|30
1647994460000|2022-03-23 00:14:20|94571|94494.4|94561.1|94511.1|94571|94511.2|94559.8|94494.4|31
1647994470000|2022-03-23 00:14:30|94561.2|94511.2|94557.4|94507.4|94568.8|94511.4|94556.1|94494|33
1647994480000|2022-03-23 00:14:40|94557.5|94507.5|94566.8|94494.7|94567.8|94515.4|94555.1|94489|46
1647994490000|2022-03-23 00:14:50|94566.3|94495.6|94554.5|94504.5|94568.7|94506.6|94553|94487|51
1647994500000|2022-03-23 00:15:00|94562.2|94491.8|94555.5|94466.6|94563.7|94504.6|94547.8|94466.6|58
1647994510000|2022-03-23 00:15:10|94555.6|94467.4|94560.3|94477.5|94562.3|94487.1|94546.4|94463.5|76
1647994520000|2022-03-23 00:15:20|94558.7|94480.1|94545|94495|94559|94495.2|94543.3|94474.4|60
1647994530000|2022-03-23 00:15:30|94544.9|94494.9|94556.6|94483.8|94559.4|94494.9|94544.9|94475.1|58
1647994540000|2022-03-23 00:15:40|94556.5|94483.4|94565.2|94492.1|94566.9|94496|94546|94483.4|26
1647994550000|2022-03-23 00:15:50|94568|94487.1|94562.8|94488.5|94568|94505.3|94546.2|94478.3|18
1647994560000|2022-03-23 00:16:00|94563.3|94486.5|94555.1|94505.1|94567.3|94505.3|94550.1|94484.8|23
1647994570000|2022-03-23 00:16:10|94564.2|94488.1|94557.4|94507.4|94565.5|94508.1|94554|94488.1|16
1647994580000|2022-03-23 00:16:20|94557|94507|94569.3|94484.2|94569.3|94507.1|94553.2|94484.2|41
1647994590000|2022-03-23 00:16:30|94567.5|94486.1|94569.5|94488.4|94572.9|94489.6|94567.2|94483.8|40
1647994600000|2022-03-23 00:16:40|94569.4|94488.9|94566.9|94484.3|94572.3|94488.9|94564.3|94484.3|19
1647994610000|2022-03-23 00:16:50|94565.9|94486.7|94573.9|94496.2|94578.1|94496.2|94565.9|94485.4|51
1647994620000|2022-03-23 00:17:00|94573.4|94496.4|94577.1|94500.6|94585|94510.9|94560.9|94492.1|51
1647994630000|2022-03-23 00:17:10|94571.8|94500.3|94578.3|94501.7|94587.6|94504.2|94571.8|94496.6|61
1647994640000|2022-03-23 00:17:20|94582.5|94496.5|94576.2|94499.3|94583.9|94499.3|94574.2|94489.3|47
1647994650000|2022-03-23 00:17:30|94576.8|94499.1|94570.5|94493.3|94577.6|94499.9|94569.2|94490.7|44
1647994660000|2022-03-23 00:17:40|94569.7|94493|94570.4|94490.6|94577.1|94496.8|94567.6|94484.8|31
1647994670000|2022-03-23 00:17:50|94571.3|94489.7|94565.1|94490.3|94572.5|94492.5|94565|94482.7|38
1647994680000|2022-03-23 00:18:00|94565|94488.4|94567.8|94485.8|94571.2|94490.5|94565|94483.1|44
1647994690000|2022-03-23 00:18:10|94569|94485.9|94563.5|94490.9|94569.4|94490.9|94563.5|94484.1|39
1647994700000|2022-03-23 00:18:20|94566.3|94487.1|94568.1|94493.4|94576.3|94512|94559.3|94484.4|37
1647994710000|2022-03-23 00:18:30|94558.3|94508.3|94571|94490.8|94575.2|94509.6|94558.3|94486.2|22
1647994720000|2022-03-23 00:18:40|94569.2|94492.3|94570.5|94490.4|94571.4|94492.8|94568.6|94487.3|23
1647994730000|2022-03-23 00:18:50|94569.1|94488.2|94570.6|94485|94570.6|94490.6|94565|94483.8|31
1647994740000|2022-03-23 00:19:00|94569.5|94489.1|94567.6|94490.5|94570.6|94491.9|94565.5|94485.2|35
1647994750000|2022-03-23 00:19:10|94567.9|94491.3|94568.3|94492.1|94569.5|94492.1|94564.9|94486|36
1647994760000|2022-03-23 00:19:20|94569.3|94490.1|94565|94493.6|94570.4|94496.6|94563.8|94490.1|45
1647994770000|2022-03-23 00:19:30|94564.5|94491.8|94553.3|94503.3|94565.1|94503.3|94552.4|94488.7|16
1647994780000|2022-03-23 00:19:40|94565.1|94493.4|94557.6|94480.3|94570.9|94504.2|94543.2|94474|46
1647994790000|2022-03-23 00:19:50|94557.2|94479.4|94558.7|94476.8|94558.7|94483.3|94553.1|94473.4|25
1647994800000|2022-03-23 00:20:00|94561.9|94476.9|94556.9|94478.7|94562.6|94479.4|94555.4|94476.3|18
1647994810000|2022-03-23 00:20:10|94556.1|94479.6|94551.1|94476.9|94557.8|94479.6|94550.4|94472.7|34
1647994820000|2022-03-23 00:20:20|94554.2|94476.5|94554.2|94474.7|94558.7|94477.7|94553.2|94467.4|29
1647994830000|2022-03-23 00:20:30|94554.9|94475|94552.9|94478.6|94555.1|94478.6|94551.3|94473.7|38
1647994840000|2022-03-23 00:20:40|94559.7|94475.2|94557.9|94478.6|94560.8|94482|94552.7|94473.5|43
1647994850000|2022-03-23 00:20:50|94554.6|94481.3|94560.1|94480.5|94563.5|94493.5|94543.5|94477.2|42
1647994860000|2022-03-23 00:21:00|94559.9|94480.3|94560|94480.6|94560.6|94483.5|94558.3|94479.2|25
1647994870000|2022-03-23 00:21:10|94560.3|94479.6|94559.7|94480.5|94560.4|94484.9|94557|94479.6|8
1647994880000|2022-03-23 00:21:20|94555.7|94484.8|94548.8|94498.8|94564.3|94501.9|94547.1|94480.4|37
1647994890000|2022-03-23 00:21:30|94559|94488.3|94554.1|94483.2|94570.4|94495|94543.7|94476|44
1647994900000|2022-03-23 00:21:40|94543.2|94493.2|94541.7|94491.7|94556.2|94493.6|94540.9|94479.9|39
1647994910000|2022-03-23 00:21:50|94554.1|94478.4|94555.2|94479.3|94556.3|94482.2|94552.3|94477.4|36
1647994920000|2022-03-23 00:22:00|94555|94479.8|94560.2|94490.1|94567.4|94500.1|94545.6|94477.3|40
1647994930000|2022-03-23 00:22:10|94559.2|94488.3|94557.8|94480.9|94563.4|94499|94547|94475.1|52
1647994940000|2022-03-23 00:22:20|94557.4|94480.7|94554.7|94482.3|94557.8|94492.7|94539.6|94478.1|48
1647994950000|2022-03-23 00:22:30|94554.8|94482|94559.1|94482.2|94561.2|94482.6|94553.6|94479|34
1647994960000|2022-03-23 00:22:40|94559.3|94481.2|94559.2|94480.9|94561.6|94483.7|94557.7|94477.9|30
1647994970000|2022-03-23 00:22:50|94559|94481.2|94558.6|94486|94561.8|94486|94558.2|94480.9|36
1647994980000|2022-03-23 00:23:00|94558.9|94485|94561.7|94482|94561.7|94497.3|94545.7|94482|35
1647994990000|2022-03-23 00:23:10|94559.8|94484.1|94558.5|94484|94560.7|94497.1|94544.6|94476|49
1647995000000|2022-03-23 00:23:20|94559.6|94487.1|94558.4|94477.1|94562.8|94497.5|94544.9|94475.2|35
1647995010000|2022-03-23 00:23:30|94558.6|94481.1|94559.2|94481.9|94560.4|94483.8|94557|94477.8|33
1647995020000|2022-03-23 00:23:40|94559.4|94482.1|94557.9|94479.1|94560.2|94485.7|94556.4|94478.3|23
1647995030000|2022-03-23 00:23:50|94558.7|94479.3|94559.3|94485|94564.7|94487.6|94555.6|94475.5|44
1647995040000|2022-03-23 00:24:00|94560.5|94484.5|94562.7|94484.5|94564.4|94498.5|94548.1|94479.5|27
1647995050000|2022-03-23 00:24:10|94559.8|94486.5|94559.7|94483.9|94561.9|94486.5|94559.6|94481.8|23
1647995060000|2022-03-23 00:24:20|94560.6|94484.7|94555.3|94480.2|94561.2|94485.1|94553.2|94475.1|48
1647995070000|2022-03-23 00:24:30|94555.4|94479.3|94559|94483.5|94561.8|94485.4|94554.4|94477.4|51
1647995080000|2022-03-23 00:24:40|94560.5|94481.5|94559.9|94483.4|94560.5|94484.6|94556.2|94477.3|33
1647995090000|2022-03-23 00:24:50|94561.2|94481.8|94559.8|94483.2|94561.2|94484.9|94558.3|94481.8|44
1647995100000|2022-03-23 00:25:00|94559.7|94482.5|94557.7|94485|94559.7|94496.5|94546.3|94482.5|25
1647995110000|2022-03-23 00:25:10|94558.9|94483.6|94561.4|94485.8|94564.8|94488.3|94555.9|94481.4|51
1647995120000|2022-03-23 00:25:20|94564.4|94481.8|94559.4|94485.7|94564.4|94488.4|94558.6|94481.8|47
1647995130000|2022-03-23 00:25:30|94559.6|94485.4|94560.4|94483.3|94562.7|94486.7|94558.4|94480.3|56
1647995140000|2022-03-23 00:25:40|94559.5|94484.3|94558.5|94483.5|94563.6|94486.8|94558.5|94479.7|43
1647995150000|2022-03-23 00:25:50|94558.9|94483.6|94560.1|94481.5|94561.4|94487.6|94558.9|94481.5|37
1647995160000|2022-03-23 00:26:00|94559.4|94484.1|94554.7|94480.1|94563.4|94486.4|94554.7|94476.3|44
1647995170000|2022-03-23 00:26:10|94553.9|94480.4|94553.1|94478|94557.7|94480.5|94549.5|94474.3|44
1647995180000|2022-03-23 00:26:20|94553.3|94478.2|94550.9|94477.4|94554.3|94480.2|94549.4|94476.1|31
1647995190000|2022-03-23 00:26:30|94550.1|94475.9|94572.8|94490.8|94578.2|94504.4|94550.1|94474.8|49
1647995200000|2022-03-23 00:26:40|94572.9|94490.4|94563.4|94489.6|94572.9|94498.8|94563|94488.9|36
1647995210000|2022-03-23 00:26:50|94553.9|94503.9|94574.5|94485.2|94577.6|94507.6|94553.9|94485.2|32
1647995220000|2022-03-23 00:27:00|94573.9|94487.7|94577.2|94496.9|94578.5|94496.9|94570.9|94487.7|29
1647995230000|2022-03-23 00:27:10|94576.3|94497.4|94574.1|94496.8|94578.5|94499.8|94569.4|94491.6|35
1647995240000|2022-03-23 00:27:20|94575.3|94495.8|94574.5|94495.7|94575.3|94511.5|94561.3|94492.8|44
1647995250000|2022-03-23 00:27:30|94572.8|94499.7|94568.6|94485.2|94577.4|94512.2|94554.6|94484.4|36
1647995260000|2022-03-23 00:27:40|94571|94492|94563.1|94487.7|94574.3|94495.1|94563.1|94485.1|40
1647995270000|2022-03-23 00:27:50|94561.4|94487.6|94567|94490|94571.1|94490.7|94560.6|94482.9|42
1647995280000|2022-03-23 00:28:00|94567.2|94490.1|94565.5|94484.6|94570.1|94490.3|94565.5|94480.4|31
1647995290000|2022-03-23 00:28:10|94564.6|94485.2|94554.2|94483|94566.2|94486.2|94551.6|94475|39
1647995300000|2022-03-23 00:28:20|94555.2|94482|94556.5|94482.7|94560.8|94492.5|94542.4|94479.3|29
1647995310000|2022-03-23 00:28:30|94555.5|94483.9|94565.4|94480.2|94565.4|94485.2|94555.5|94476.6|36
1647995320000|2022-03-23 00:28:40|94565.7|94480.4|94560.8|94478.8|94566.6|94481.5|94560.1|94476.3|38
1647995330000|2022-03-23 00:28:50|94561|94478.7|94555.1|94480.8|94562.9|94484.9|94555|94478.7|53
1647995340000|2022-03-23 00:29:00|94555|94480.7|94554.5|94483.7|94558.9|94493.7|94543.5|94478|45
1647995350000|2022-03-23 00:29:10|94543.8|94493.8|94549.5|94499.5|94573.1|94501.4|94543.8|94481.5|46
1647995360000|2022-03-23 00:29:20|94559.3|94488.3|94565.5|94488.4|94566.4|94502.7|94550|94486.1|45
1647995370000|2022-03-23 00:29:30|94565.6|94488.5|94566.6|94489.2|94567.9|94491.1|94563.9|94485.3|33
1647995380000|2022-03-23 00:29:40|94566.4|94487.2|94567.3|94492.3|94570.9|94504|94554|94487.2|34
1647995390000|2022-03-23 00:29:50|94569.2|94490.4|94567.5|94487.9|94569.2|94491.2|94562|94483.3|40
1647995400000|2022-03-23 00:30:00|94566.9|94488.9|94561|94483.3|94580.7|94494.1|94558.9|94478.5|68
1647995410000|2022-03-23 00:30:10|94562|94482.2|94561.4|94484.2|94564.3|94485.2|94559.4|94476|45
1647995420000|2022-03-23 00:30:20|94562.2|94483.8|94559.9|94481.5|94564.9|94485.5|94558.8|94474.1|42
1647995430000|2022-03-23 00:30:30|94558|94483.8|94557.8|94480.9|94558.5|94484.4|94555.4|94480.9|20
1647995440000|2022-03-23 00:30:40|94557.9|94481|94564.9|94485.6|94572.3|94488.9|94557.9|94479.7|43
1647995450000|2022-03-23 00:30:50|94565|94485.1|94569.6|94487.1|94569.6|94488.5|94563.6|94485.1|44
1647995460000|2022-03-23 00:31:00|94569.8|94487.3|94564.5|94484.3|94569.8|94488.8|94564|94484.1|33
1647995470000|2022-03-23 00:31:10|94564.6|94484.4|94565.9|94489.1|94567.9|94489.1|94564.6|94484.4|27
1647995480000|2022-03-23 00:31:20|94566.1|94487.2|94565.6|94491.6|94569.8|94491.6|94564.6|94486.5|33
1647995490000|2022-03-23 00:31:30|94565.5|94491.9|94562.8|94485.8|94568.2|94491.9|94562.2|94484.8|20
1647995500000|2022-03-23 00:31:40|94563.1|94485.9|94565.1|94485.4|94570.3|94498.4|94548.3|94480.7|34
1647995510000|2022-03-23 00:31:50|94564.8|94485|94568.1|94484.1|94569.5|94486.2|94564.4|94482|35
1647995520000|2022-03-23 00:32:00|94566.9|94484.2|94562.9|94486|94569.6|94486.1|94562.9|94480.9|32
1647995530000|2022-03-23 00:32:10|94562.3|94487.2|94560.6|94483.1|94564.2|94487.8|94560.3|94480|27
1647995540000|2022-03-23 00:32:20|94560.8|94483.3|94562.8|94480.1|94563.8|94487.6|94558.2|94479.1|20
1647995550000|2022-03-23 00:32:30|94559.8|94483.6|94565.5|94485.6|94567.3|94485.9|94558.2|94482.6|36
1647995560000|2022-03-23 00:32:40|94565.1|94486.3|94562.3|94488.1|94565.2|94499.8|94548.8|94485.9|22
1647995570000|2022-03-23 00:32:50|94561.4|94489.2|94562.4|94488.7|94564.1|94489.7|94561.4|94487.8|24
1647995580000|2022-03-23 00:33:00|94562.5|94488.9|94563.4|94489.4|94564.1|94490|94561.8|94486.7|15
1647995590000|2022-03-23 00:33:10|94563.2|94489.2|94548.7|94498.7|94563.8|94498.7|94548.7|94486.9|16
1647995600000|2022-03-23 00:33:20|94559.5|94488.5|94563.6|94485.8|94563.6|94500.4|94548.3|94485.8|24
1647995610000|2022-03-23 00:33:30|94563.7|94489.8|94563.3|94478.7|94567.1|94489.8|94558.8|94477.6|23
1647995620000|2022-03-23 00:33:40|94563.4|94478.9|94564.4|94488.4|94567.4|94488.4|94560|94478.9|28
1647995630000|2022-03-23 00:33:50|94570.1|94487.3|94566.4|94486.3|94570.1|94491.7|94564.3|94486|26
1647995640000|2022-03-23 00:34:00|94565.5|94488.2|94562.9|94486.7|94566.7|94489.1|94561.3|94484.1|28
1647995650000|2022-03-23 00:34:10|94564.4|94485.2|94574.7|94489.2|94574.7|94491.1|94564.4|94485.2|36
1647995660000|2022-03-23 00:34:20|94574.2|94487.4|94570.5|94491.3|94575.1|94493.8|94569.8|94487|30
1647995670000|2022-03-23 00:34:30|94570.6|94491.4|94567.4|94488.6|94570.6|94493.1|94565.5|94484.8|27
1647995680000|2022-03-23 00:34:40|94567.5|94488.7|94572.1|94490|94572.4|94503.4|94551.3|94484.9|24
1647995690000|2022-03-23 00:34:50|94573|94490.2|94568.4|94492.9|94573|94493.3|94566.7|94490.2|32
1647995700000|2022-03-23 00:35:00|94568|94493.4|94568.2|94492.6|94569.4|94493.8|94567.6|94490.9|25
1647995710000|2022-03-23 00:35:10|94568.1|94492.4|94565.8|94490.4|94568.2|94492.4|94565.8|94490.4|9
1647995720000|2022-03-23 00:35:20|94554.1|94504.1|94582.5|94497.4|94585.8|94504.4|94554.1|94488.4|29
1647995730000|2022-03-23 00:35:30|94578.2|94502.1|94575.4|94495.6|94580.4|94502.8|94574.4|94492.7|39
1647995740000|2022-03-23 00:35:40|94576.2|94494.6|94576.5|94493.8|94576.8|94496.6|94574.5|94493.6|12
1647995750000|2022-03-23 00:35:50|94576.8|94494.1|94577.1|94492.5|94577.1|94494.6|94576|94492.5|5
1647995760000|2022-03-23 00:36:00|94576.6|94492.3|94571.4|94500.3|94576.6|94500.3|94569.1|94492.3|26
1647995770000|2022-03-23 00:36:10|94573.1|94497.6|94577.3|94495.9|94578.5|94500.2|94572.5|94494.8|38
1647995780000|2022-03-23 00:36:20|94577.2|94497.6|94570.6|94497.9|94577.2|94509.2|94559.1|94495.2|25
1647995790000|2022-03-23 00:36:30|94570.1|94498|94573.8|94498.9|94575.9|94499|94569.1|94495.7|26
1647995800000|2022-03-23 00:36:40|94573.9|94499|94569.1|94484.2|94575.5|94499.9|94567.7|94484.1|20
1647995810000|2022-03-23 00:36:50|94570.4|94484.6|94558.8|94487.1|94574.3|94489.3|94558.8|94477.5|50
1647995820000|2022-03-23 00:37:00|94561.8|94483.3|94566.7|94481.8|94566.9|94497|94547|94477.2|41
1647995830000|2022-03-23 00:37:10|94565.6|94481.9|94565.5|94485.1|94569.7|94485.1|94564|94475.7|36
1647995840000|2022-03-23 00:37:20|94566|94485.3|94564.8|94490.4|94568.5|94492.5|94564.3|94485.3|27
1647995850000|2022-03-23 00:37:30|94565.7|94486.8|94563.8|94487.6|94565.7|94488.1|94559.5|94483.6|31
1647995860000|2022-03-23 00:37:40|94564.9|94487|94567|94491.5|94572.1|94493.8|94563.6|94486.5|39
1647995870000|2022-03-23 00:37:50|94565.9|94491.9|94571.6|94493|94574.3|94495|94564.7|94487.9|25
1647995880000|2022-03-23 00:38:00|94569.7|94490.7|94568.7|94490.6|94570.3|94493.5|94566.4|94488.9|37
1647995890000|2022-03-23 00:38:10|94567.6|94489.2|94549.6|94499.6|94568.2|94499.6|94549.6|94482.7|26
1647995900000|2022-03-23 00:38:20|94549.9|94499.9|94563.9|94485.6|94566.7|94499.9|94547.5|94484.4|29
1647995910000|2022-03-23 00:38:30|94564.2|94485.1|94564|94489.1|94568.1|94489.4|94562.8|94482.5|31
1647995920000|2022-03-23 00:38:40|94562.1|94486.7|94560.8|94486.9|94565.8|94487.7|94560.8|94483.4|18
1647995930000|2022-03-23 00:38:50|94560.6|94486.7|94563.1|94479.9|94564.6|94486.7|94560.2|94478.3|18
1647995940000|2022-03-23 00:39:00|94563.3|94481|94561.3|94482.1|94563.3|94484.3|94560.2|94481|20
1647995950000|2022-03-23 00:39:10|94561.4|94482.2|94560.2|94481.5|94561.7|94482.8|94560|94480.6|8
1647995960000|2022-03-23 00:39:20|94561.6|94480|94562.5|94479.4|94562.5|94481.2|94559.4|94479.4|6
1647995970000|2022-03-23 00:39:30|94569.6|94473.7|94567.4|94477|94569.6|94477|94567.4|94473.7|2
1647995980000|2022-03-23 00:39:40|94569.1|94474.3|94569.6|94487.8|94574.6|94493.7|94556.1|94474.3|28
1647995990000|2022-03-23 00:39:50|94563.6|94493|94571|94485.5|94572.1|94493|94563.6|94485|49
1647996000000|2022-03-23 00:40:00|94571.3|94485.6|94565.9|94479.4|94571.4|94488.7|94562.7|94479.4|34
1647996010000|2022-03-23 00:40:10|94562.7|94479.8|94560.5|94478.1|94564.7|94483.2|94558.1|94473.2|47
1647996020000|2022-03-23 00:40:20|94560.6|94477.1|94570.8|94486.4|94579.3|94493|94559.3|94475.6|39
1647996030000|2022-03-23 00:40:30|94573|94488.2|94571.3|94487.6|94576.8|94489.2|94570|94480|14
1647996040000|2022-03-23 00:40:40|94574.2|94484.3|94572.7|94485.3|94574.2|94490.2|94568.7|94484.3|11
1647996050000|2022-03-23 00:40:50|94572.6|94485.6|94568.5|94486.3|94573|94489.2|94565.3|94484.1|12
1647996060000|2022-03-23 00:41:00|94566.9|94487.7|94565.8|94484.8|94571.2|94505.5|94555.5|94483.5|25
1647996070000|2022-03-23 00:41:10|94566.9|94484.4|94560.1|94487.3|94567.6|94488|94558.9|94484|21
1647996080000|2022-03-23 00:41:20|94561.2|94485.8|94561.6|94486.8|94563|94488.2|94559.3|94484.5|21
1647996090000|2022-03-23 00:41:30|94562.7|94485.2|94561|94490.8|94562.7|94490.9|94561|94485.2|22
1647996100000|2022-03-23 00:41:40|94562.2|94489.5|94562.3|94490.3|94568.1|94501.3|94551.3|94486.3|26
1647996110000|2022-03-23 00:41:50|94551.5|94501.5|94572|94487.3|94572|94501.5|94551.5|94487|24
1647996120000|2022-03-23 00:42:00|94572.6|94487.7|94565.8|94490.4|94572.6|94491.8|94564.3|94487.7|18
1647996130000|2022-03-23 00:42:10|94565.1|94491.8|94564.9|94490.6|94568|94493.1|94563|94489.6|18
1647996140000|2022-03-23 00:42:20|94565|94491.1|94569.4|94491.5|94570.5|94495|94565|94490.2|9
1647996150000|2022-03-23 00:42:30|94559|94488.3|94561.3|94490.6|94567|94501.5|94547.6|94478.2|21
1647996160000|2022-03-23 00:42:40|94561.6|94491.6|94569.4|94494.5|94570.6|94503.4|94552|94491.4|25
1647996170000|2022-03-23 00:42:50|94570.2|94493.9|94572.5|94497.1|94574.6|94498.2|94570.2|94491.2|27
1647996180000|2022-03-23 00:43:00|94572.3|94496.9|94574|94494.3|94577|94497.9|94571.1|94491.4|41
1647996190000|2022-03-23 00:43:10|94573.9|94493.3|94575.2|94494.5|94575.8|94497|94573.7|94492.8|28
1647996200000|2022-03-23 00:43:20|94575|94494.3|94571.9|94496.9|94575|94498.4|94569.6|94494.3|19
1647996210000|2022-03-23 00:43:30|94571.3|94496.4|94572|94501|94574.8|94501|94570.9|94495.8|16
1647996220000|2022-03-23 00:43:40|94576.6|94496.5|94575.9|94496.6|94578.1|94500.1|94572|94491.4|26
1647996230000|2022-03-23 00:43:50|94576.1|94496.9|94570.4|94497.9|94576.9|94499|94569.7|94495.6|24
1647996240000|2022-03-23 00:44:00|94569.5|94496.2|94576.5|94489.2|94576.7|94497.2|94569.5|94489|28
1647996250000|2022-03-23 00:44:10|94575.8|94489.5|94575.2|94494.2|94578.8|94496.3|94574.5|94487.2|28
1647996260000|2022-03-23 00:44:20|94575.6|94493.6|94573|94496.3|94575.6|94497.3|94573|94493.6|24
1647996270000|2022-03-23 00:44:30|94574.2|94494.9|94571.4|94499.8|94577.8|94509.8|94559.8|94490.2|31
1647996280000|2022-03-23 00:44:40|94571.7|94500|94573.4|94491.2|94576|94500.1|94571.3|94491.2|26
1647996290000|2022-03-23 00:44:50|94571.3|94492.9|94570.1|94492|94572.2|94493.2|94568.9|94491.4|24
1647996300000|2022-03-23 00:45:00|94569.5|94492.9|94569.9|94495.8|94574.3|94496.8|94568.6|94489.6|39
1647996310000|2022-03-23 00:45:10|94572.9|94494.1|94573|94494.2|94574.6|94497.2|94571.3|94493.9|24
1647996320000|2022-03-23 00:45:20|94572.5|94491.4|94568.3|94491.5|94572.5|94495|94565.4|94490.3|28
1647996330000|2022-03-23 00:45:30|94566|94493.3|94572.3|94494.4|94573.7|94495.4|94566|94488.2|27
1647996340000|2022-03-23 00:45:40|94571|94495.1|94566.7|94487.4|94573.2|94495.1|94566.7|94486.9|20
1647996350000|2022-03-23 00:45:50|94566.9|94487.2|94570.3|94494.1|94573.5|94494.1|94566.4|94483.5|27
1647996360000|2022-03-23 00:46:00|94571.8|94491|94569|94491.6|94573.3|94493|94569|94489|41
1647996370000|2022-03-23 00:46:10|94570.1|94490.3|94569.4|94491.7|94570.8|94492.6|94568.6|94489.8|29
1647996380000|2022-03-23 00:46:20|94569|94492.1|94567.1|94492.9|94570.5|94493.5|94567.1|94490.3|9
1647996390000|2022-03-23 00:46:30|94565.8|94492.8|94573.8|94491.4|94576.4|94499.1|94565.8|94488.9|24
1647996400000|2022-03-23 00:46:40|94573.5|94495.3|94577.9|94492.1|94578.7|94498|94571.9|94490.3|23
1647996410000|2022-03-23 00:46:50|94578|94493.7|94571.2|94498.6|94578.9|94498.6|94570.6|94492.5|11
1647996420000|2022-03-23 00:47:00|94572.1|94498.8|94574.9|94498|94574.9|94500.8|94570.7|94497.3|21
1647996430000|2022-03-23 00:47:10|94575.5|94498.2|94573.5|94501.7|94575.7|94502|94572.9|94498.2|34
1647996440000|2022-03-23 00:47:20|94574.5|94501.9|94577.7|94503.5|94581.8|94515.7|94564.4|94497.6|17
1647996450000|2022-03-23 00:47:30|94575.7|94505.1|94574.7|94497.9|94581.7|94516|94564.4|94496.6|21
1647996460000|2022-03-23 00:47:40|94571.9|94500.6|94571.3|94497.4|94576.6|94500.6|94569.8|94496.2|15
1647996470000|2022-03-23 00:47:50|94573.6|94495.7|94576|94495.6|94576.8|94500.2|94570.4|94495.4|18
1647996480000|2022-03-23 00:48:00|94575.9|94495.5|94576.5|94498.3|94577.1|94499|94574.1|94495.5|29
1647996490000|2022-03-23 00:48:10|94577.9|94496.8|94582.9|94509.4|94585.7|94509.7|94572.2|94495.8|37
1647996500000|2022-03-23 00:48:20|94583.1|94509.6|94587.9|94514.1|94595.2|94514.1|94582.7|94504.5|33
1647996510000|2022-03-23 00:48:30|94589.7|94512.9|94589.8|94519.6|94592.8|94529.8|94579.6|94503.1|40
1647996520000|2022-03-23 00:48:40|94589.9|94519.8|94594|94511.3|94603.3|94530.1|94579.6|94509.3|51
1647996530000|2022-03-23 00:48:50|94595.2|94510.4|94593.3|94517.2|94596.1|94518.1|94592.1|94510.4|17
1647996540000|2022-03-23 00:49:00|94590.2|94515.8|94590.6|94512.6|94591.9|94518.8|94589.2|94509.1|24
1647996550000|2022-03-23 00:49:10|94594.9|94511.1|94588.4|94508.2|94594.9|94526.9|94576.5|94504.2|43
1647996560000|2022-03-23 00:49:20|94590.7|94505.4|94590.3|94507.9|94592.5|94512|94590.2|94505|33
1647996570000|2022-03-23 00:49:30|94589.8|94508.1|94586.1|94502.8|94592.1|94510.2|94586.1|94501|35
1647996580000|2022-03-23 00:49:40|94586.2|94502.9|94586.8|94507.1|94586.8|94509.7|94574.6|94491.7|48
1647996590000|2022-03-23 00:49:50|94585.6|94507.4|94583.5|94508.5|94585.6|94509.6|94581.8|94505.1|33
1647996600000|2022-03-23 00:50:00|94585.1|94503.3|94569.3|94493|94598.6|94505.2|94568.9|94485.5|68
1647996610000|2022-03-23 00:50:10|94567|94494.5|94573.5|94499|94577.8|94513.1|94563.1|94491.2|70
1647996620000|2022-03-23 00:50:20|94573.3|94499.1|94560.6|94510.6|94576.1|94511.5|94553|94488.6|57
1647996630000|2022-03-23 00:50:30|94560.2|94510.2|94566.6|94496.1|94568|94511.4|94550.1|94486.3|69
1647996640000|2022-03-23 00:50:40|94556.6|94506.6|94551.3|94501.3|94567|94506.7|94550.3|94490.4|62
1647996650000|2022-03-23 00:50:50|94561.2|94490.8|94553.5|94503.5|94564.4|94504.5|94550.2|94489.3|43
1647996660000|2022-03-23 00:51:00|94553.4|94503.4|94570.5|94489.6|94570.5|94507|94553.1|94489.6|51
1647996670000|2022-03-23 00:51:10|94569|94490.2|94570.9|94497|94572.4|94497.2|94566.9|94488.3|54
1647996680000|2022-03-23 00:51:20|94570.7|94496.5|94567.3|94496.7|94571.6|94497.9|94567.3|94492.5|30
1647996690000|2022-03-23 00:51:30|94568.2|94496.3|94568.1|94492.2|94569.1|94508.8|94557|94491|26
1647996700000|2022-03-23 00:51:40|94568.9|94491.1|94570.1|94498.2|94572|94509.8|94559.8|94491.1|48
1647996710000|2022-03-23 00:51:50|94573.2|94493.7|94559.3|94509.3|94573.2|94510.4|94558.5|94493.7|42
1647996720000|2022-03-23 00:52:00|94559.9|94509.9|94569.8|94496.6|94571.1|94511.5|94559.1|94496.6|37
1647996730000|2022-03-23 00:52:10|94569.3|94498.4|94554|94504|94572.3|94504|94554|94484.4|58
1647996740000|2022-03-23 00:52:20|94564.1|94492.5|94565.8|94490.9|94568.3|94508.3|94553.5|94489.3|51
1647996750000|2022-03-23 00:52:30|94566.4|94492.9|94567.3|94492.9|94568|94495|94565.1|94490|53
1647996760000|2022-03-23 00:52:40|94567.2|94492.8|94567|94491.4|94568.3|94492.8|94565.1|94487.1|42
1647996770000|2022-03-23 00:52:50|94567.5|94491.3|94567.7|94491.8|94571.1|94491.8|94564.7|94483.6|47
1647996780000|2022-03-23 00:53:00|94567.3|94492|94564.8|94487.9|94569.1|94494.5|94564.8|94486.5|53
1647996790000|2022-03-23 00:53:10|94564.2|94486.6|94567.3|94492.1|94570.4|94493.3|94563.3|94486.6|53
1647996800000|2022-03-23 00:53:20|94567.2|94493.1|94569|94494.3|94570.8|94494.8|94567.2|94490.6|28
1647996810000|2022-03-23 00:53:30|94569.3|94494.2|94571.9|94497.1|94572.5|94497.1|94567.6|94488|34
1647996820000|2022-03-23 00:53:40|94575.4|94492.8|94572.5|94493.4|94579.8|94500.3|94570.6|94490.7|40
1647996830000|2022-03-23 00:53:50|94572.7|94491.6|94570.6|94491.6|94573|94494.8|94568.4|94486.8|52
1647996840000|2022-03-23 00:54:00|94570.3|94491.9|94573|94493.6|94573|94509|94559|94484.5|60
1647996850000|2022-03-23 00:54:10|94573.5|94493.2|94574.1|94493|94574.4|94498.1|94568.6|94488.6|49
1647996860000|2022-03-23 00:54:20|94573.7|94494.3|94566.4|94484.7|94574.4|94496.9|94566.4|94484.7|50
1647996870000|2022-03-23 00:54:30|94566.7|94485.5|94569|94495.1|94570.9|94510.1|94551.8|94483.2|67
1647996880000|2022-03-23 00:54:40|94569.1|94494.9|94573|94523|94586.3|94523|94557.1|94494.6|66
1647996890000|2022-03-23 00:54:50|94573.3|94523.3|94582.6|94507|94591.7|94530|94569.1|94500.5|69
1647996900000|2022-03-23 00:55:00|94582.8|94508.9|94572.8|94500.5|94583.1|94519.7|94561.8|94499.3|67
1647996910000|2022-03-23 00:55:10|94562.3|94512.3|94562.2|94512.2|94575.5|94514.7|94560.2|94496.9|43
1647996920000|2022-03-23 00:55:20|94563.3|94513.3|94576.7|94504.4|94577.6|94518.5|94562.7|94498.9|46
1647996930000|2022-03-23 00:55:30|94576.9|94502.6|94566.3|94516.3|94578.7|94518.8|94565.7|94501.2|37
1647996940000|2022-03-23 00:55:40|94567|94517|94579.3|94529.3|94583.7|94530|94566|94505.4|57
1647996950000|2022-03-23 00:55:50|94578.6|94528.6|94586.4|94536.4|94593.2|94536.4|94574.6|94515.8|48
1647996960000|2022-03-23 00:56:00|94586.8|94536.8|94576|94526|94588.8|94536.8|94576|94518.7|53
1647996970000|2022-03-23 00:56:10|94585.8|94515.5|94571.8|94521.8|94586.5|94526.6|94568.3|94504.4|57
1647996980000|2022-03-23 00:56:20|94571.3|94521.3|94560.2|94510.2|94581.6|94523.7|94559|94495.4|65
1647996990000|2022-03-23 00:56:30|94560|94510|94583.7|94485.5|94588.2|94511.2|94558.2|94482.3|71
1647997000000|2022-03-23 00:56:40|94583.8|94485.4|94570.4|94482.5|94587.1|94486|94565.5|94472.6|68
1647997010000|2022-03-23 00:56:50|94571|94481.2|94535|94430.2|94573.6|94482.3|94528.1|94414.1|69
1647997020000|2022-03-23 00:57:00|94534.7|94431.1|94529.7|94422.5|94535.3|94436.8|94524.5|94414.4|68
1647997030000|2022-03-23 00:57:10|94530.4|94422.4|94517.7|94424.3|94532.3|94425.9|94511.4|94414.6|61
1647997040000|2022-03-23 00:57:20|94518.6|94424.6|94513.4|94425.6|94526.3|94442|94512.1|94424.3|71
1647997050000|2022-03-23 00:57:30|94517.4|94427.9|94524|94440.9|94531.9|94443.1|94514.7|94402.9|77
1647997060000|2022-03-23 00:57:40|94523.4|94441.4|94530.1|94418.9|94534.6|94442.9|94514.8|94407.9|80
1647997070000|2022-03-23 00:57:50|94526.8|94419.7|94527.2|94441.5|94538|94441.6|94526.8|94416.9|59
1647997080000|2022-03-23 00:58:00|94527|94442.2|94517.5|94467.5|94529.9|94467.5|94517.5|94432.7|70
1647997090000|2022-03-23 00:58:10|94517.2|94467.2|94536.1|94450|94541.8|94470.3|94517.2|94444|63
1647997100000|2022-03-23 00:58:20|94534.7|94452|94535.4|94461.4|94544.7|94462.1|94530.2|94449.9|65
1647997110000|2022-03-23 00:58:30|94535.6|94460.9|94549.7|94469.7|94557.8|94469.8|94534.1|94453.6|68
1647997120000|2022-03-23 00:58:40|94552.9|94469.8|94545.5|94462.7|94554.4|94476.9|94543.4|94459.6|68
1647997130000|2022-03-23 00:58:50|94544.4|94461.9|94546.1|94465.4|94548|94468.7|94541.4|94459.2|74
1647997140000|2022-03-23 00:59:00|94546.2|94466.7|94547.3|94462.2|94549.7|94473.3|94544|94461|71
1647997150000|2022-03-23 00:59:10|94547.2|94461.4|94542.3|94465.4|94547.6|94466.9|94541.7|94455.7|62
1647997160000|2022-03-23 00:59:20|94542.5|94465.6|94531.6|94454.7|94542.5|94465.6|94529|94449|68
1647997170000|2022-03-23 00:59:30|94532.4|94453.1|94531|94450.6|94535.4|94459.9|94527.5|94450.6|66
1647997180000|2022-03-23 00:59:40|94531.6|94448.5|94522.1|94472.1|94532.9|94472.1|94517.7|94445.2|73
1647997190000|2022-03-23 00:59:50|94529.7|94450.9|94533|94452.8|94536.3|94457.6|94529.7|94447.7|69
1647997200000|2022-03-23 01:00:00|94532.9|94455|94537.6|94461.4|94538.9|94461.9|94531.9|94448.9|68
1647997210000|2022-03-23 01:00:10|94538.4|94461.7|94537.9|94453.4|94544.2|94463.3|94537.9|94453.2|62
1647997220000|2022-03-23 01:00:20|94538.8|94455|94524.4|94446.2|94539.4|94460|94523.4|94441.2|75
1647997230000|2022-03-23 01:00:30|94524.3|94449.2|94518.8|94448.2|94526.5|94450.3|94518.1|94432.8|75
1647997240000|2022-03-23 01:00:40|94520|94448.7|94527.2|94451.5|94533.7|94459.1|94508.2|94434.6|78
1647997250000|2022-03-23 01:00:50|94525.5|94453.1|94525.6|94448.7|94529.1|94466.9|94514.4|94444.9|73
1647997260000|2022-03-23 01:01:00|94525.9|94449|94527.3|94445.3|94527.9|94452.7|94524.5|94439.4|57
1647997270000|2022-03-23 01:01:10|94526.4|94447.3|94517.8|94439.7|94527.4|94458.7|94508.7|94431.9|72
1647997280000|2022-03-23 01:01:20|94517.4|94441.7|94499.9|94449.9|94520.9|94449.9|94499.9|94431.9|65
1647997290000|2022-03-23 01:01:30|94511.9|94440.2|94514.3|94422.6|94532.6|94451.6|94501.6|94412.6|74
1647997300000|2022-03-23 01:01:40|94512.8|94421.1|94500.2|94429.6|94522.2|94442.6|94492.6|94411.7|78
1647997310000|2022-03-23 01:01:50|94501.8|94430|94514|94436.2|94515.6|94440.8|94501.5|94422.3|76
1647997320000|2022-03-23 01:02:00|94518.9|94436|94519.8|94445.8|94525.9|94463.9|94508.9|94436|75
1647997330000|2022-03-23 01:02:10|94519.7|94445.7|94506.1|94456.1|94521.9|94461.9|94504.8|94439.8|72
1647997340000|2022-03-23 01:02:20|94506.8|94456.8|94513.6|94441.1|94517.5|94456.8|94499.8|94434.4|61
1647997350000|2022-03-23 01:02:30|94512.9|94440.9|94485.1|94381.2|94512.9|94440.9|94468|94368.4|80
1647997360000|2022-03-23 01:02:40|94483.6|94379.7|94488.4|94398.8|94490.2|94400.5|94483|94371.7|76
1647997370000|2022-03-23 01:02:50|94489.2|94398.9|94475.7|94392.5|94489.5|94403.9|94473.6|94386.8|74
1647997380000|2022-03-23 01:03:00|94474.6|94393.7|94474.6|94388.1|94477.8|94396.2|94472.8|94386|66
1647997390000|2022-03-23 01:03:10|94475|94386.7|94469.8|94392.2|94482.6|94393.5|94466.9|94374.1|75
1647997400000|2022-03-23 01:03:20|94473.4|94395.1|94471.5|94398.9|94479.1|94401.8|94469.9|94388.8|77
1647997410000|2022-03-23 01:03:30|94472.2|94400.7|94473.5|94395.9|94474.3|94400.7|94464.8|94381.7|80
1647997420000|2022-03-23 01:03:40|94473.1|94397.3|94468.9|94384.2|94476.1|94406.8|94455.1|94384.2|67
1647997430000|2022-03-23 01:03:50|94469.1|94385.1|94468.4|94393.5|94472.9|94407.4|94456.7|94385.1|76
1647997440000|2022-03-23 01:04:00|94456.7|94406.7|94471.6|94392.8|94479.6|94417|94456.1|94389.5|79
1647997450000|2022-03-23 01:04:10|94471.3|94395.5|94472.1|94395.3|94473.1|94412|94462|94389.8|75
1647997460000|2022-03-23 01:04:20|94470.8|94395.4|94467.6|94381.4|94473.7|94397.3|94464.8|94381.4|72
1647997470000|2022-03-23 01:04:30|94467.7|94382.7|94469.6|94388.8|94472.1|94394.9|94457.5|94376.9|76
1647997480000|2022-03-23 01:04:40|94468.8|94389|94475.8|94395.8|94478.5|94402.7|94468.8|94389|77
1647997490000|2022-03-23 01:04:50|94475.2|94397.1|94475.8|94398|94481.2|94403.2|94474.2|94390.8|75
1647997500000|2022-03-23 01:05:00|94475.6|94397.1|94468.9|94390.2|94477.1|94406.5|94456.5|94385|74
1647997510000|2022-03-23 01:05:10|94467.3|94391.9|94464|94386|94469.1|94392.9|94459.3|94379.3|75
1647997520000|2022-03-23 01:05:20|94466.4|94387.4|94469.8|94394.2|94470.8|94400.9|94450.9|94380|70
1647997530000|2022-03-23 01:05:30|94472.2|94395.7|94480.7|94394|94480.7|94408.9|94458.9|94386.9|78
1647997540000|2022-03-23 01:05:40|94476.8|94396.4|94467.1|94394.9|94484|94411.6|94456.3|94390.4|72
1647997550000|2022-03-23 01:05:50|94468|94395.5|94472.4|94379.3|94476.8|94411.5|94457.4|94376.7|72
1647997560000|2022-03-23 01:06:00|94471.8|94381.1|94468|94392.1|94478.3|94394.7|94464|94376.3|75
1647997570000|2022-03-23 01:06:10|94467.4|94392.9|94454.4|94404.4|94467.8|94407.6|94454.4|94390.3|69
1647997580000|2022-03-23 01:06:20|94454.1|94404.1|94465|94392|94466.7|94406.7|94453.3|94385.5|56
1647997590000|2022-03-23 01:06:30|94465.2|94392.4|94455.9|94405.9|94465.9|94405.9|94452.4|94388.6|60
1647997600000|2022-03-23 01:06:40|94456|94406|94454.7|94404.7|94464.6|94407.1|94451.1|94390.3|49
1647997610000|2022-03-23 01:06:50|94455.3|94405.3|94455.7|94405.7|94469.5|94409.7|94454.4|94392.5|44
1647997620000|2022-03-23 01:07:00|94465|94394.3|94466.6|94395.7|94467.2|94407|94453.7|94390.7|61
1647997630000|2022-03-23 01:07:10|94456.9|94395.1|94463.1|94413.1|94477.5|94413.8|94456.3|94387.4|58
1647997640000|2022-03-23 01:07:20|94463.4|94413.4|94479.4|94392.4|94485.4|94413.8|94463.2|94390.3|52
1647997650000|2022-03-23 01:07:30|94478.2|94393.9|94472.6|94395.7|94478.8|94399.7|94468.1|94387|61
1647997660000|2022-03-23 01:07:40|94472.3|94395.8|94471.9|94397.5|94474.3|94397.8|94468.5|94387.5|52
1647997670000|2022-03-23 01:07:50|94471.7|94397.3|94481.3|94398.4|94481.6|94401|94471.2|94390.6|57
1647997680000|2022-03-23 01:08:00|94479.7|94399.7|94487.9|94396.2|94490.1|94405.1|94477.8|94391.5|69
1647997690000|2022-03-23 01:08:10|94488.5|94396.3|94474.8|94389.9|94488.7|94397.4|94474.8|94384.5|52
1647997700000|2022-03-23 01:08:20|94480.2|94388.2|94480.9|94396.9|94494.5|94402.4|94479.3|94388.2|60
1647997710000|2022-03-23 01:08:30|94479.3|94396|94484.4|94397.8|94491.6|94398.6|94476.9|94385.1|65
1647997720000|2022-03-23 01:08:40|94486.1|94396.4|94479.2|94396.4|94493.5|94401.5|94479.2|94392.1|59
1647997730000|2022-03-23 01:08:50|94479.1|94398.1|94479.5|94400|94479.6|94403.4|94476.8|94396|49
1647997740000|2022-03-23 01:09:00|94478.9|94399.2|94487|94412|94491.5|94415.2|94478.9|94399.2|66
1647997750000|2022-03-23 01:09:10|94486.6|94413.3|94485.8|94410.7|94491.3|94428.7|94475.1|94404.1|64
1647997760000|2022-03-23 01:09:20|94482.3|94409.3|94492.1|94408.8|94492.1|94423.1|94472.3|94407|49
1647997770000|2022-03-23 01:09:30|94490.7|94411|94492.7|94417.3|94493.7|94418.9|94489.6|94407.3|72
1647997780000|2022-03-23 01:09:40|94492.9|94416.5|94491.1|94417.5|94494.5|94432.2|94481.5|94413.6|77
1647997790000|2022-03-23 01:09:50|94490.7|94417.3|94493.5|94419.1|94495.6|94421.6|94489|94415.3|61
1647997800000|2022-03-23 01:10:00|94492.3|94415.4|94489.1|94415|94493.9|94431.2|94477.3|94410.5|66
1647997810000|2022-03-23 01:10:10|94487.9|94416.8|94489.9|94415|94511.1|94420.3|94487.8|94405.1|50
1647997820000|2022-03-23 01:10:20|94490.2|94414.9|94490|94417.1|94491.9|94417.5|94483.6|94404.2|71
1647997830000|2022-03-23 01:10:30|94489.8|94414.3|94488.7|94408.8|94491.8|94414.8|94482.9|94404.3|56
1647997840000|2022-03-23 01:10:40|94488.1|94412.1|94490.1|94412.6|94490.1|94427.8|94475.5|94408.1|59
1647997850000|2022-03-23 01:10:50|94490.4|94412.1|94490.1|94410.6|94491.3|94430.8|94478.6|94410.3|55
1647997860000|2022-03-23 01:11:00|94490|94410.8|94487.9|94408.1|94491.6|94417.4|94487.9|94407.6|48
1647997870000|2022-03-23 01:11:10|94488|94409.3|94486.3|94410.9|94490.6|94411.5|94486.3|94404.6|57
1647997880000|2022-03-23 01:11:20|94486.1|94411.5|94482.5|94432.5|94496.5|94432.5|94482.5|94404.7|55
1647997890000|2022-03-23 01:11:30|94493.1|94417.5|94493.4|94419.5|94496.6|94433.2|94483.2|94409.8|76
1647997900000|2022-03-23 01:11:40|94493.1|94419.9|94501.5|94424|94505.9|94440.6|94490|94418.2|68
1647997910000|2022-03-23 01:11:50|94498|94423.2|94501.3|94430.1|94501.3|94440.5|94489.4|94416.8|64
1647997920000|2022-03-23 01:12:00|94501.4|94429.1|94491.5|94417.1|94501.5|94441.8|94486.7|94414.2|63
1647997930000|2022-03-23 01:12:10|94492.6|94417.9|94494.8|94418.1|94499.7|94436.2|94486|94415.1|50
1647997940000|2022-03-23 01:12:20|94495|94416.4|94492.4|94420.6|94496|94421.5|94492.4|94413.1|51
1647997950000|2022-03-23 01:12:30|94493.1|94417.5|94493.1|94418.4|94494.6|94421.4|94491.4|94414.6|43
1647997960000|2022-03-23 01:12:40|94493|94418.3|94485|94435|94499|94438.9|94485|94412.6|49
1647997970000|2022-03-23 01:12:50|94486.5|94436.5|94501|94427.8|94501|94437.8|94486|94418.6|50
1647997980000|2022-03-23 01:13:00|94500.2|94429.7|94502.2|94428|94505.3|94442.1|94488.3|94424.3|53
1647997990000|2022-03-23 01:13:10|94502.9|94428.6|94497.9|94425.3|94503.4|94441.9|94485.1|94421.1|49
1647998000000|2022-03-23 01:13:20|94498.3|94425.4|94497|94425.3|94498.9|94438|94486.3|94421.9|35
1647998010000|2022-03-23 01:13:30|94498.3|94425.4|94502.5|94430.7|94504.1|94444.3|94489.6|94422.6|54
1647998020000|2022-03-23 01:13:40|94492.4|94442.4|94504.2|94431.3|94507.7|94442.4|94492.4|94423.7|66
1647998030000|2022-03-23 01:13:50|94504.6|94429.9|94508.6|94432.2|94508.6|94435.1|94504.5|94426.9|56
1647998040000|2022-03-23 01:14:00|94509|94433.1|94507.9|94427.5|94510.1|94444.2|94494.2|94424.4|60
1647998050000|2022-03-23 01:14:10|94503.4|94432.4|94509.3|94437.1|94510.9|94439.1|94503.4|94429.4|67
1647998060000|2022-03-23 01:14:20|94509.1|94435|94510.7|94439.8|94512.4|94449.9|94499.9|94428.2|67
1647998070000|2022-03-23 01:14:30|94511.7|94439.6|94514.7|94442|94518.1|94451.5|94501.1|94435.9|58
1647998080000|2022-03-23 01:14:40|94514.6|94441.9|94509.5|94433.9|94515|94453.6|94498.8|94430.2|65
1647998090000|2022-03-23 01:14:50|94508|94435|94530.8|94440.1|94530.8|94456.3|94501|94424.5|73
1647998100000|2022-03-23 01:15:00|94524.8|94433.8|94522.7|94436.1|94525.4|94440.9|94516.9|94428.2|68
1647998110000|2022-03-23 01:15:10|94522.8|94436.7|94523.1|94435.1|94523.9|94438.5|94520|94431.1|66
1647998120000|2022-03-23 01:15:20|94521.5|94434.5|94525|94438.9|94525.1|94443.4|94519.9|94430.9|67
1647998130000|2022-03-23 01:15:30|94526.4|94440.3|94525.6|94434.3|94531.1|94447.9|94523.7|94432|65
1647998140000|2022-03-23 01:15:40|94525.5|94433.5|94527.6|94437.6|94529.1|94441.6|94521.8|94428.3|66
1647998150000|2022-03-23 01:15:50|94527.1|94438.6|94527.6|94447.9|94532.2|94449.5|94525.3|94438.1|71
1647998160000|2022-03-23 01:16:00|94530|94443.4|94532|94446.5|94533.3|94450.3|94527.8|94441|77
1647998170000|2022-03-23 01:16:10|94534|94446.7|94524.2|94444.9|94534|94450.7|94523.4|94434.5|71
1647998180000|2022-03-23 01:16:20|94524.9|94445.6|94527.6|94452.3|94530|94453|94522.3|94430.3|75
1647998190000|2022-03-23 01:16:30|94530.8|94452.2|94525.4|94444.3|94532.1|94452.2|94523.7|94442.9|75
1647998200000|2022-03-23 01:16:40|94524.9|94443.2|94525.3|94454.4|94527.5|94455.2|94523.7|94441.9|62
1647998210000|2022-03-23 01:16:50|94524.4|94443|94525.8|94439.6|94526.9|94445|94522.6|94436.1|60
1647998220000|2022-03-23 01:17:00|94525.7|94439|94527.6|94454.8|94528.6|94454.8|94519.6|94439|60
1647998230000|2022-03-23 01:17:10|94526.4|94454.3|94527.9|94453|94529.3|94456|94525.7|94447.6|45
1647998240000|2022-03-23 01:17:20|94527.6|94452.9|94529.2|94449.8|94530.8|94453.3|94524.7|94444.7|59
1647998250000|2022-03-23 01:17:30|94526.9|94449.4|94527.6|94451.9|94529.7|94454.6|94524.3|94446.2|49
1647998260000|2022-03-23 01:17:40|94528.2|94451.7|94528.2|94447.2|94530.2|94453.4|94526.7|94445.5|45
1647998270000|2022-03-23 01:17:50|94528.3|94448.5|94522|94439.6|94528.4|94449.1|94519.6|94437.7|56
1647998280000|2022-03-23 01:18:00|94521.2|94440.2|94517.4|94434.6|94523|94452.5|94498.7|94430.3|48
1647998290000|2022-03-23 01:18:10|94517|94434.3|94512.6|94432|94518.6|94451.8|94501.8|94429.9|56
1647998300000|2022-03-23 01:18:20|94512.9|94431.2|94519.2|94436.5|94523.6|94447.2|94511.3|94429.3|56
1647998310000|2022-03-23 01:18:30|94519.5|94438.5|94523.2|94445.3|94523.2|94445.3|94516.5|94438.5|51
1647998320000|2022-03-23 01:18:40|94523.3|94445.4|94525.2|94444.2|94525.7|94446.8|94523|94440.4|42
1647998330000|2022-03-23 01:18:50|94524.4|94447.2|94532.9|94454.1|94535.9|94455.9|94524.4|94445.3|47
1647998340000|2022-03-23 01:19:00|94532.1|94454.7|94528.1|94448.4|94536.1|94454.7|94528.1|94445.3|49
1647998350000|2022-03-23 01:19:10|94528|94448.3|94529.1|94445.4|94530.1|94448.8|94527|94444.1|39
1647998360000|2022-03-23 01:19:20|94528.5|94446.3|94531.1|94451.2|94531.1|94453.9|94526.5|94445.4|43
1647998370000|2022-03-23 01:19:30|94530.3|94452.5|94540.9|94460|94541|94460.2|94528.6|94451.9|55
1647998380000|2022-03-23 01:19:40|94539.5|94461.3|94541.4|94466.2|94545.5|94490.6|94537.4|94457.5|55
1647998390000|2022-03-23 01:19:50|94541.6|94466.6|94546.4|94464.4|94552.2|94478.5|94541.6|94459.7|45
1647998400000|2022-03-23 01:20:00|94546|94461.6|94542.2|94460.1|94546.9|94464.1|94542.2|94457.5|40
1647998410000|2022-03-23 01:20:10|94542.3|94460.2|94542.4|94461.7|94546.2|94465.8|94540.7|94457.5|44
1647998420000|2022-03-23 01:20:20|94542.6|94462.7|94543.2|94464|94543.7|94465.7|94538.6|94456.8|21
1647998430000|2022-03-23 01:20:30|94545.4|94465.5|94546.1|94474.5|94549.4|94474.5|94544.3|94464.1|26
1647998440000|2022-03-23 01:20:40|94547.3|94470.5|94547.3|94465.1|94549.3|94484.6|94534.6|94464.1|29
1647998450000|2022-03-23 01:20:50|94547|94466.3|94541.6|94462.3|94548.6|94467|94541.4|94459.6|25
1647998460000|2022-03-23 01:21:00|94543.1|94463.4|94542.1|94459.2|94543.5|94469|94540.1|94457.6|42
1647998470000|2022-03-23 01:21:10|94543.7|94457.8|94546|94470.5|94549|94471.3|94543.7|94457.8|57
1647998480000|2022-03-23 01:21:20|94545.7|94470.1|94545.5|94458.3|94548.9|94484.3|94534.3|94452.3|39
1647998490000|2022-03-23 01:21:30|94545.9|94461.7|94545.6|94472.4|94549.6|94487.9|94531.4|94450.9|57
1647998500000|2022-03-23 01:21:40|94536.2|94486.2|94542|94453.4|94549.5|94486.2|94535.4|94432.4|56
1647998510000|2022-03-23 01:21:50|94539.4|94454.3|94536|94449|94544|94459.1|94536|94444.8|65
1647998520000|2022-03-23 01:22:00|94535.6|94450.4|94540.6|94451.5|94540.8|94456.1|94534.2|94444.9|68
1647998530000|2022-03-23 01:22:10|94540.3|94452.4|94539.3|94449.3|94540.7|94455.3|94537.6|94447.3|40
1647998540000|2022-03-23 01:22:20|94537|94452|94533.1|94449.6|94537.5|94471.2|94521.2|94445.9|43
1647998550000|2022-03-23 01:22:30|94533.2|94449.7|94529.1|94446.6|94535.1|94455.8|94527.4|94444.4|39
1647998560000|2022-03-23 01:22:40|94529.4|94447.2|94533.4|94447|94533.9|94449.9|94528.7|94444.7|24
1647998570000|2022-03-23 01:22:50|94532.6|94449|94533.6|94447.4|94533.7|94454.4|94530.1|94446|23
1647998580000|2022-03-23 01:23:00|94532.4|94449.5|94539.5|94454.8|94541|94458.2|94528|94449.5|45
1647998590000|2022-03-23 01:23:10|94540.7|94452.7|94540.6|94454.1|94541.6|94460.8|94536.3|94451.6|45
1647998600000|2022-03-23 01:23:20|94539.5|94456.5|94545.7|94451.5|94545.7|94457.2|94539.5|94451.5|35
1647998610000|2022-03-23 01:23:30|94543.3|94456.2|94540.2|94461.9|94544|94461.9|94539.3|94453.3|33
1647998620000|2022-03-23 01:23:40|94541|94457.7|94543.3|94457|94544.3|94459.5|94539.6|94453.1|40
1647998630000|2022-03-23 01:23:50|94543.4|94455.4|94542.7|94457.5|94544|94462.6|94539.7|94455.4|23
1647998640000|2022-03-23 01:24:00|94542.6|94454.8|94544.3|94467.5|94547.7|94467.5|94537.2|94452.1|42
1647998650000|2022-03-23 01:24:10|94546.5|94461.1|94539.6|94462.5|94546.9|94466.9|94538.9|94452.6|37
1647998660000|2022-03-23 01:24:20|94541|94458.5|94540.9|94459|94541.9|94466.9|94538.1|94456.8|37
1647998670000|2022-03-23 01:24:30|94540.4|94458.7|94540.8|94459.4|94541.2|94466.5|94536.8|94457.6|38
1647998680000|2022-03-23 01:24:40|94539.8|94461.2|94539.7|94467.9|94541.1|94479.2|94527.7|94454.9|32
1647998690000|2022-03-23 01:24:50|94540.5|94468.3|94541.2|94462.2|94547.1|94469.1|94537.6|94455.5|34
1647998700000|2022-03-23 01:25:00|94542.5|94461.3|94539.2|94467.6|94542.5|94467.6|94539.1|94458.9|42
1647998710000|2022-03-23 01:25:10|94542.5|94458.5|94535.1|94446.4|94542.5|94466.4|94534.2|94446.4|38
1647998720000|2022-03-23 01:25:20|94535.9|94446.7|94535.4|94453.6|94539|94457.8|94533.8|94443|28
1647998730000|2022-03-23 01:25:30|94534.7|94451.6|94538.8|94453.2|94539.8|94459.1|94533.9|94451.6|40
1647998740000|2022-03-23 01:25:40|94538.2|94451.5|94536.7|94453|94538.4|94458.3|94536.7|94449|35
1647998750000|2022-03-23 01:25:50|94536.5|94453.8|94537.8|94455|94538.1|94459|94535.3|94453|31
1647998760000|2022-03-23 01:26:00|94537.7|94454.8|94532.9|94449.2|94537.9|94456.8|94528.8|94446.9|51
1647998770000|2022-03-23 01:26:10|94532|94446.3|94528.5|94442.9|94533.4|94448.8|94525.9|94441.3|44
1647998780000|2022-03-23 01:26:20|94526.8|94443.3|94526.4|94444.1|94530.5|94446.8|94525.3|94438.7|25
1647998790000|2022-03-23 01:26:30|94528.5|94444.2|94533|94442.4|94534.9|94453.8|94526.4|94438.3|35
1647998800000|2022-03-23 01:26:40|94530.6|94443.3|94527.6|94451|94533.6|94463.8|94510.2|94440.2|63
1647998810000|2022-03-23 01:26:50|94527.4|94452|94523.6|94440.8|94527.9|94454.6|94520.5|94440.8|53
1647998820000|2022-03-23 01:27:00|94523|94440.2|94522.5|94445|94527.3|94448.4|94520.4|94440.2|50
1647998830000|2022-03-23 01:27:10|94523.5|94443.9|94527.2|94448.7|94528.3|94448.7|94520.5|94441.4|42
1647998840000|2022-03-23 01:27:20|94527.1|94449.2|94524|94451.5|94528.5|94454.1|94521.3|94443.4|43
1647998850000|2022-03-23 01:27:30|94523.4|94449.4|94522.1|94449.7|94531.8|94464.5|94512.1|94439|51
1647998860000|2022-03-23 01:27:40|94523.7|94450.2|94522.6|94449|94533.2|94470.1|94509.8|94435.8|60
1647998870000|2022-03-23 01:27:50|94523|94449.2|94524.7|94453.5|94528.1|94455.2|94519.7|94440|62
1647998880000|2022-03-23 01:28:00|94524.8|94453.6|94527.2|94449.2|94527.9|94453.6|94524.6|94444.6|45
1647998890000|2022-03-23 01:28:10|94526.2|94449.9|94521.2|94439|94527.5|94450.6|94521.2|94437.2|51
1647998900000|2022-03-23 01:28:20|94521.5|94439.1|94523.5|94453|94525.5|94463|94513|94438.8|37
1647998910000|2022-03-23 01:28:30|94512.7|94462.7|94528.1|94452.9|94528.1|94470.5|94512.7|94443.5|50
1647998920000|2022-03-23 01:28:40|94528|94452.8|94522.2|94446.9|94528.5|94456.1|94522.2|94441.6|56
1647998930000|2022-03-23 01:28:50|94522.7|94447.8|94511.5|94461.5|94523.6|94463.7|94509.5|94441.2|62
1647998940000|2022-03-23 01:29:00|94521.5|94447.2|94526.5|94446.1|94526.5|94462.8|94511.4|94441.6|48
1647998950000|2022-03-23 01:29:10|94526.4|94446.3|94526.8|94447.6|94528.6|94465.3|94515.3|94446.3|47
1647998960000|2022-03-23 01:29:20|94526.3|94450.3|94530.3|94456.9|94534.4|94470.4|94519.2|94450.3|57
1647998970000|2022-03-23 01:29:30|94530.1|94457.1|94530.1|94454.3|94533.8|94469.3|94518.8|94449.1|50
1647998980000|2022-03-23 01:29:40|94529.6|94456|94527.9|94454|94530.2|94456.3|94527.2|94447.1|59
1647998990000|2022-03-23 01:29:50|94528.6|94453.5|94530|94452|94530.1|94456.5|94526.7|94449.9|42
1647999000000|2022-03-23 01:30:00|94528.7|94454.1|94509.3|94459.3|94529.3|94459.9|94509.3|94442.7|64
1647999010000|2022-03-23 01:30:10|94520.2|94447.3|94518.4|94437.9|94522.3|94459.6|94508.7|94437.9|62
1647999020000|2022-03-23 01:30:20|94518.7|94438.1|94518.2|94441.5|94523.6|94450.5|94517.3|94438.1|64
1647999030000|2022-03-23 01:30:30|94516.4|94440.9|94514.5|94443.1|94518.3|94454.9|94504.9|94435.3|51
1647999040000|2022-03-23 01:30:40|94514.4|94442.3|94518.1|94445|94519.5|94460.1|94505.2|94435.2|71
1647999050000|2022-03-23 01:30:50|94520.2|94445.6|94514.6|94435.3|94520.6|94457.5|94506.8|94427.2|67
1647999060000|2022-03-23 01:31:00|94512.8|94432.7|94512.9|94427.3|94515.3|94432.7|94506.2|94419.7|79
1647999070000|2022-03-23 01:31:10|94513.6|94428|94517|94433.4|94517.8|94435.1|94507.5|94417.1|71
1647999080000|2022-03-23 01:31:20|94515.4|94433.9|94511.4|94430.8|94515.9|94437.2|94510.2|94427.8|53
1647999090000|2022-03-23 01:31:30|94511.2|94430.6|94508.7|94430.7|94512|94433|94505.2|94422.8|65
1647999100000|2022-03-23 01:31:40|94509.3|94431.3|94510.3|94427.3|94510.7|94432.1|94507.4|94422.1|64
1647999110000|2022-03-23 01:31:50|94510|94426.6|94513.9|94423.2|94520.6|94441.4|94508.5|94423.2|66
1647999120000|2022-03-23 01:32:00|94511.9|94425.2|94514.5|94435|94516.8|94441.3|94507.1|94418.4|71
1647999130000|2022-03-23 01:32:10|94514.7|94436|94510.3|94433.4|94523.1|94453.5|94503.5|94427.4|61
1647999140000|2022-03-23 01:32:20|94512.3|94426.8|94516.5|94435.9|94517.6|94443.8|94508.3|94426.8|58
1647999150000|2022-03-23 01:32:30|94516.4|94437.3|94520.4|94439|94520.7|94447|94516|94435.9|51
1647999160000|2022-03-23 01:32:40|94519.5|94439.3|94516.9|94439.2|94521.1|94441.8|94515.8|94435.4|52
1647999170000|2022-03-23 01:32:50|94517|94439.6|94513|94440.4|94522|94458.7|94508.7|94434.1|68
1647999180000|2022-03-23 01:33:00|94515.2|94435.1|94506.9|94456.9|94520|94456.9|94505.4|94433.6|66
1647999190000|2022-03-23 01:33:10|94517.2|94447.2|94519.9|94447.7|94522.6|94461.6|94505.3|94443.8|73
1647999200000|2022-03-23 01:33:20|94520.1|94448.5|94523.3|94452.6|94523.3|94462|94509.2|94442.2|58
1647999210000|2022-03-23 01:33:30|94524|94451.1|94526.8|94451|94528.9|94466.3|94512.8|94449.4|59
1647999220000|2022-03-23 01:33:40|94527.6|94450.1|94517.9|94467.9|94531.1|94469.9|94516.9|94449.3|60
1647999230000|2022-03-23 01:33:50|94526.7|94455.7|94528|94455.5|94530|94464.6|94514.6|94450.7|68
1647999240000|2022-03-23 01:34:00|94527.8|94455.6|94531.1|94459.5|94532.4|94471.7|94514.8|94449.9|66
1647999250000|2022-03-23 01:34:10|94532|94459.3|94515.6|94465.6|94533.1|94473|94515.5|94454.1|54
1647999260000|2022-03-23 01:34:20|94514.9|94464.9|94518.3|94468.3|94528.5|94468.3|94513.7|94449.7|56
1647999270000|2022-03-23 01:34:30|94518.5|94468.5|94526.7|94454.8|94529.5|94469.3|94517.3|94451.4|56
1647999280000|2022-03-23 01:34:40|94526.6|94453.9|94514.1|94464.1|94529.3|94465.4|94513.1|94447.6|63
1647999290000|2022-03-23 01:34:50|94523.5|94453|94522|94451.6|94525.9|94465.2|94511.6|94447.5|63
1647999300000|2022-03-23 01:35:00|94521.8|94450.6|94513.9|94463.9|94524.6|94464.4|94510.8|94445.6|54
1647999310000|2022-03-23 01:35:10|94513.7|94463.7|94510.6|94460.6|94530|94465.8|94510.6|94448.1|54
1647999320000|2022-03-23 01:35:20|94510.2|94460.2|94511.6|94461.6|94523.9|94463.5|94508.2|94441.7|37
1647999330000|2022-03-23 01:35:30|94512.2|94462.2|94523.3|94448|94523.7|94462.4|94507.7|94443.4|56
1647999340000|2022-03-23 01:35:40|94523.4|94446.3|94520.6|94449.7|94526.3|94464.7|94506.5|94445.9|61
1647999350000|2022-03-23 01:35:50|94520|94448.8|94507.6|94457.6|94521.2|94462.6|94503.8|94441.1|68
1647999360000|2022-03-23 01:36:00|94507.8|94457.8|94515.6|94443|94519.6|94459.2|94507|94442.9|62
1647999370000|2022-03-23 01:36:10|94515.3|94443.4|94515.7|94440.7|94516.6|94459.9|94504|94440.3|57
1647999380000|2022-03-23 01:36:20|94516.3|94442.1|94513|94441.7|94517.9|94457.5|94503.7|94438.6|67
1647999390000|2022-03-23 01:36:30|94513.8|94441.9|94515.1|94444.3|94517.6|94454.9|94503.1|94436.3|65
1647999400000|2022-03-23 01:36:40|94514.4|94441.7|94516.9|94442.8|94517.9|94458.4|94503.4|94439.5|61
1647999410000|2022-03-23 01:36:50|94507.1|94442.7|94505|94455|94516.7|94457.8|94504.2|94438.8|53
1647999420000|2022-03-23 01:37:00|94504.8|94454.8|94514|94443.7|94516.6|94456.1|94504|94439.1|58
1647999430000|2022-03-23 01:37:10|94514.1|94442.3|94504.1|94454.1|94514.5|94454.4|94501.4|94440.4|59
1647999440000|2022-03-23 01:37:20|94504.4|94454.4|94505.8|94455.8|94517.3|94458.9|94503.2|94442|54
1647999450000|2022-03-23 01:37:30|94505.4|94455.4|94502.4|94452.4|94516.8|94457.7|94502|94436.4|58
1647999460000|2022-03-23 01:37:40|94511.1|94440.8|94513.2|94440.4|94513.6|94453.6|94502.3|94436.1|49
1647999470000|2022-03-23 01:37:50|94513|94442.4|94512.8|94440.8|94514.2|94453.8|94501.5|94437.6|44
1647999480000|2022-03-23 01:38:00|94511.4|94437.6|94513.6|94435|94516.6|94453.1|94502.3|94435|55
1647999490000|2022-03-23 01:38:10|94513|94436|94513.1|94442.7|94513.5|94453.5|94502.2|94436|47
1647999500000|2022-03-23 01:38:20|94512.8|94439.9|94516.8|94446.7|94524.2|94461.8|94503.4|94438.1|59
1647999510000|2022-03-23 01:38:30|94516.4|94438.3|94521.8|94445.3|94524.5|94462.1|94507.6|94438.3|50
1647999520000|2022-03-23 01:38:40|94522.2|94444.9|94518.7|94447.6|94523.9|94458.8|94508.2|94442.4|16
1647999530000|2022-03-23 01:38:50|94519.1|94458.6|94519.3|94447|94519.7|94458.6|94506.9|94446.5|27
1647999540000|2022-03-23 01:39:00|94519.5|94447.7|94507|94457|94524.3|94457|94503.3|94441.5|39
1647999550000|2022-03-23 01:39:10|94505.9|94455.9|94511|94439.4|94514.1|94455.9|94499.4|94436.2|49
1647999560000|2022-03-23 01:39:20|94512.2|94437.2|94512.3|94442|94519.1|94456.8|94504.6|94437.1|48
1647999570000|2022-03-23 01:39:30|94514.8|94442.4|94505.9|94455.9|94517.1|94456.9|94502.9|94437.6|39
1647999580000|2022-03-23 01:39:40|94505.7|94455.7|94527|94452.8|94527|94464.2|94505.7|94445.5|46
1647999590000|2022-03-23 01:39:50|94527.7|94454.3|94518.1|94468.1|94531.4|94470|94514.2|94454.3|37
1647999600000|2022-03-23 01:40:00|94518.4|94468.4|94518.7|94468.7|94529.1|94468.9|94517|94454.9|38
1647999610000|2022-03-23 01:40:10|94518.9|94468.9|94527.8|94454|94532.4|94470.8|94518.8|94451.9|47
1647999620000|2022-03-23 01:40:20|94527.2|94452.1|94529.6|94479.6|94537.2|94480.3|94514|94451.4|47
1647999630000|2022-03-23 01:40:30|94529.1|94479.1|94532.7|94461.9|94540.7|94479.5|94522.1|94461.9|42
1647999640000|2022-03-23 01:40:40|94522.1|94472.1|94537.1|94464.6|94547.4|94473.2|94521|94457|51
1647999650000|2022-03-23 01:40:50|94534.7|94459.9|94533.8|94461.1|94535.2|94472.4|94522.4|94449.2|47
1647999660000|2022-03-23 01:41:00|94535.1|94463.3|94534.3|94459.3|94535.7|94463.3|94529.6|94455.1|48
1647999670000|2022-03-23 01:41:10|94534.1|94459.5|94534.4|94463|94535.2|94475.4|94525.4|94456.7|36
1647999680000|2022-03-23 01:41:20|94535|94464|94552.4|94475.5|94554.8|94480.5|94524.5|94461.6|69
1647999690000|2022-03-23 01:41:30|94553.7|94476.1|94535.4|94485.4|94554.5|94486.2|94531.9|94470.1|59
1647999700000|2022-03-23 01:41:40|94535.6|94485.6|94544.7|94474.5|94551|94485.6|94535.3|94466.3|54
1647999710000|2022-03-23 01:41:50|94535.1|94485.1|94543.6|94463.6|94550|94485.1|94530.2|94463|61
1647999720000|2022-03-23 01:42:00|94531.6|94481.6|94537.5|94487.5|94548.2|94488.7|94527.7|94462.5|66
1647999730000|2022-03-23 01:42:10|94538.2|94488.2|94549.7|94466.2|94553.3|94490.6|94532.5|94457.9|55
1647999740000|2022-03-23 01:42:20|94548.1|94462.9|94550.2|94472.7|94557.3|94486.8|94536.6|94461.4|40
1647999750000|2022-03-23 01:42:30|94550|94472.6|94549.3|94469.1|94552.5|94474.5|94545.6|94467.8|42
1647999760000|2022-03-23 01:42:40|94545.7|94468.4|94536.8|94486.8|94551.1|94487.4|94532.7|94467.3|59
1647999770000|2022-03-23 01:42:50|94537|94487|94537.4|94487.4|94547.5|94487.6|94535.4|94474.6|43
1647999780000|2022-03-23 01:43:00|94537.6|94487.6|94541.9|94491.9|94548.6|94491.9|94535.9|94472.1|49
1647999790000|2022-03-23 01:43:10|94541.3|94491.3|94548.9|94472.9|94550.6|94492|94533.7|94471.1|40
1647999800000|2022-03-23 01:43:20|94548|94471.5|94535.5|94485.5|94548.2|94487.2|94533.8|94471.5|15
1647999810000|2022-03-23 01:43:30|94536.7|94486.7|94536.9|94486.9|94547.2|94487.6|94535.5|94471.9|34
1647999820000|2022-03-23 01:43:40|94537|94487|94533.4|94483.4|94547.5|94487.9|94532.8|94473.4|50
1647999830000|2022-03-23 01:43:50|94534.4|94484.4|94536.1|94486.1|94536.1|94486.1|94531.4|94481.4|36
1647999840000|2022-03-23 01:44:00|94535.2|94485.2|94534|94484|94536.7|94486.7|94530.3|94480.3|33
1647999850000|2022-03-23 01:44:10|94534.8|94484.8|94535.4|94485.4|94537.1|94487.1|94530.8|94480.8|31
1647999860000|2022-03-23 01:44:20|94535.2|94485.2|94531.5|94481.5|94538.4|94488.4|94531.3|94481.3|32
1647999870000|2022-03-23 01:44:30|94530.5|94480.5|94532.5|94482.5|94536.7|94486.7|94530.5|94480.5|31
1647999880000|2022-03-23 01:44:40|94532.9|94482.9|94524.4|94474.4|94538.9|94485.5|94523.3|94462.2|55
1647999890000|2022-03-23 01:44:50|94522.5|94472.5|94521.5|94471.5|94534.4|94475.5|94521|94462.4|53
1647999900000|2022-03-23 01:45:00|94521.9|94471.9|94522.6|94472.6|94524|94474|94520.2|94470.2|54
1647999910000|2022-03-23 01:45:10|94522.1|94472.1|94525.2|94475.2|94525.2|94475.2|94521.5|94471.5|43
1647999920000|2022-03-23 01:45:20|94525.3|94475.3|94529.5|94479.5|94534.8|94481.4|94524.5|94464.4|45
1647999930000|2022-03-23 01:45:30|94529.6|94479.6|94533.9|94483.9|94534.6|94484.6|94529.2|94479.2|46
1647999940000|2022-03-23 01:45:40|94533.8|94483.8|94538|94488|94538.2|94488.2|94532|94482|53
1647999950000|2022-03-23 01:45:50|94537.6|94487.6|94545.3|94472.2|94545.3|94488.4|94532.5|94470.9|49
1647999960000|2022-03-23 01:46:00|94544.8|94471.7|94547.3|94475.4|94548.1|94489.3|94534.3|94471.7|43
1647999970000|2022-03-23 01:46:10|94547.4|94475.6|94539.5|94489.5|94547.4|94491.6|94534.6|94475.5|63
1647999980000|2022-03-23 01:46:20|94538.7|94488.7|94545.5|94495.5|94564.3|94498.5|94537.3|94474.7|61
1647999990000|2022-03-23 01:46:30|94546.5|94496.5|94556|94481.8|94559.8|94496.6|94543.7|94471.6|51
1648000000000|2022-03-23 01:46:40|94556.2|94483|94556.1|94480.4|94559.6|94483|94553.3|94474.9|50
1648000010000|2022-03-23 01:46:50|94555.6|94479.1|94537.9|94487.9|94556.3|94489.6|94536.3|94470.2|48
1648000020000|2022-03-23 01:47:00|94538.3|94488.3|94549|94477.7|94554.8|94492.3|94537.1|94475.5|56
1648000030000|2022-03-23 01:47:10|94539.3|94489.3|94551.7|94475.3|94554.3|94492.4|94539.3|94475.3|52
1648000040000|2022-03-23 01:47:20|94550.7|94476.9|94551.4|94479.9|94553.3|94480.2|94549|94476|43
1648000050000|2022-03-23 01:47:30|94553.3|94479.1|94556|94483.1|94556.8|94492.7|94541|94479.1|44
1648000060000|2022-03-23 01:47:40|94555.6|94483.4|94560.4|94484.7|94563.8|94485.8|94555|94477|27
1648000070000|2022-03-23 01:47:50|94547.1|94497.1|94547.1|94497.1|94559.6|94497.8|94543.3|94480.9|50
1648000080000|2022-03-23 01:48:00|94547|94497|94556.7|94484.8|94559|94497.8|94547|94481.3|46
1648000090000|2022-03-23 01:48:10|94554.3|94483.1|94556.4|94483.1|94556.8|94495.4|94544|94480.7|30
1648000100000|2022-03-23 01:48:20|94555.1|94483.9|94558.9|94487.5|94562.3|94499.2|94548.7|94481.3|40
1648000110000|2022-03-23 01:48:30|94559|94487.4|94560.2|94483.8|94562.8|94498.4|94547.7|94483.7|55
1648000120000|2022-03-23 01:48:40|94555.9|94479.3|94559.7|94479.1|94559.7|94496.5|94544|94478.3|35
1648000130000|2022-03-23 01:48:50|94556.1|94483.4|94555.5|94482.6|94558.6|94485|94554.8|94479.5|38
1648000140000|2022-03-23 01:49:00|94555.6|94482.7|94556.9|94481.6|94558.7|94494.5|94543.4|94478.9|46
1648000150000|2022-03-23 01:49:10|94553.7|94477.8|94541.6|94491.6|94556.2|94494.3|94541.6|94472.3|50
1648000160000|2022-03-23 01:49:20|94542.4|94492.4|94553.9|94479|94553.9|94494|94539.5|94476|52
1648000170000|2022-03-23 01:49:30|94552.4|94479.5|94552.3|94478.3|94554.6|94492.1|94539.7|94477.3|48
1648000180000|2022-03-23 01:49:40|94540.7|94479.5|94553.6|94481.3|94553.6|94492.9|94540.7|94477.3|37
1648000190000|2022-03-23 01:49:50|94557|94477.2|94556|94479.7|94557.1|94495.5|94539.7|94474.4|35
1648000200000|2022-03-23 01:50:00|94555.2|94480.7|94556.5|94481.1|94557.5|94491.4|94540|94473.9|42
1648000210000|2022-03-23 01:50:10|94556.4|94482.4|94554.2|94477.3|94557.1|94484.3|94553.8|94477.3|35
1648000220000|2022-03-23 01:50:20|94555.2|94477.5|94559.7|94483.1|94560.5|94484.5|94553.3|94477.5|42
1648000230000|2022-03-23 01:50:30|94560.3|94481.5|94558.1|94484.6|94564|94497.4|94547.4|94480.1|57
1648000240000|2022-03-23 01:50:40|94558.3|94483.3|94566.2|94485.9|94567.7|94499.1|94547.6|94478.7|71
1648000250000|2022-03-23 01:50:50|94565.5|94485.8|94558|94487.6|94572|94489.5|94557.4|94482.4|60
1648000260000|2022-03-23 01:51:00|94558.5|94487.3|94556.1|94484.8|94562|94488.1|94555.7|94481.7|61
1648000270000|2022-03-23 01:51:10|94556.7|94485.8|94556.8|94482.8|94561.8|94498.3|94542.7|94481.1|57
1648000280000|2022-03-23 01:51:20|94555.7|94484.3|94552|94481.6|94556.5|94494.2|94542.4|94477.4|64
1648000290000|2022-03-23 01:51:30|94551.9|94481.5|94550.9|94476.9|94552.7|94481.5|94547.3|94472.1|57
1648000300000|2022-03-23 01:51:40|94550.8|94477.5|94548.8|94473.6|94550.9|94479.2|94544.4|94472.6|60
1648000310000|2022-03-23 01:51:50|94549.7|94475.2|94531.7|94481.7|94550.9|94484.7|94529.1|94468.9|55
1648000320000|2022-03-23 01:52:00|94543.7|94472.3|94540.9|94490.9|94558.5|94494.1|94532.7|94468.3|62
1648000330000|2022-03-23 01:52:10|94550.1|94479.5|94553.7|94475.4|94553.9|94491.1|94537.3|94474.2|61
1648000340000|2022-03-23 01:52:20|94552.1|94476.8|94551.4|94472.3|94553.6|94487.9|94537.1|94471.6|59
1648000350000|2022-03-23 01:52:30|94551.1|94472.1|94548|94477.5|94551.9|94477.9|94545.9|94466.2|70
1648000360000|2022-03-23 01:52:40|94539|94489|94547.9|94473.6|94551.5|94490.2|94539|94470|58
1648000370000|2022-03-23 01:52:50|94548.2|94475.4|94548.4|94477.3|94548.5|94477.3|94546.6|94471.5|53
1648000380000|2022-03-23 01:53:00|94549.6|94488.7|94531.6|94481.6|94553.1|94491.4|94531.2|94466.4|64
1648000390000|2022-03-23 01:53:10|94531.3|94481.3|94538.8|94466.5|94544.2|94482|94524.7|94462.2|65
1648000400000|2022-03-23 01:53:20|94527.6|94477.6|94534.9|94461.3|94542.6|94477.6|94527.4|94461.1|61
1648000410000|2022-03-23 01:53:30|94536.1|94460.1|94537.1|94461.7|94537.1|94462.8|94533.8|94458.2|54
1648000420000|2022-03-23 01:53:40|94537|94461.6|94535.3|94465|94537|94476.9|94522.4|94456.5|52
1648000430000|2022-03-23 01:53:50|94535.9|94464.1|94527|94453.4|94535.9|94473.9|94522.8|94450.3|61
1648000440000|2022-03-23 01:54:00|94526.9|94452.5|94520.7|94470.7|94535.1|94473.2|94519.1|94450.8|69
1648000450000|2022-03-23 01:54:10|94520.2|94470.2|94534.9|94461.9|94537.9|94473.6|94520.2|94460.5|68
1648000460000|2022-03-23 01:54:20|94534.7|94462.3|94536.2|94464.5|94540.8|94479.4|94525.5|94462.2|61
1648000470000|2022-03-23 01:54:30|94538.1|94463.2|94534.5|94463.8|94538.1|94476.3|94522.7|94459.5|55
1648000480000|2022-03-23 01:54:40|94534.7|94464.2|94535.9|94456.4|94538.7|94464.7|94534.7|94456.4|51
1648000490000|2022-03-23 01:54:50|94534.4|94458.5|94535.6|94464.2|94539.8|94475.4|94525.4|94453.1|62
1648000500000|2022-03-23 01:55:00|94535.5|94464|94537.9|94465.5|94539.5|94477.4|94523.4|94458.2|58
1648000510000|2022-03-23 01:55:10|94537.8|94466.4|94536.6|94465.4|94539.3|94477.5|94526.3|94460.5|52
1648000520000|2022-03-23 01:55:20|94535.1|94461.5|94535.2|94455.9|94536.8|94472|94521.9|94453.2|61
1648000530000|2022-03-23 01:55:30|94533.8|94456.1|94533.1|94457.5|94536.1|94458|94531|94452.9|64
1648000540000|2022-03-23 01:55:40|94531.6|94456.3|94533.3|94462.8|94536.4|94475.2|94523|94456.3|59
1648000550000|2022-03-23 01:55:50|94534|94463|94534.6|94460.2|94535.8|94475.7|94523.4|94459.5|43
1648000560000|2022-03-23 01:56:00|94534.7|94460.4|94540|94466.4|94540.8|94479.5|94523.4|94460.4|60
1648000570000|2022-03-23 01:56:10|94539.3|94466.8|94540.3|94469.5|94547|94480.1|94528.3|94462.6|53
1648000580000|2022-03-23 01:56:20|94540.5|94470|94520.1|94470.1|94540.8|94473.9|94520.1|94458.1|58
1648000590000|2022-03-23 01:56:30|94530.1|94458.9|94519.7|94469.7|94531.5|94471|94516.6|94453.6|58
1648000600000|2022-03-23 01:56:40|94520.1|94470.1|94531.8|94461.8|94533.5|94470.4|94519.9|94455.9|43
1648000610000|2022-03-23 01:56:50|94532.1|94461.7|94539.7|94463|94540.5|94464.1|94532|94455.6|58
1648000620000|2022-03-23 01:57:00|94539.2|94463.7|94533.5|94462|94540.2|94466.2|94533.3|94458.3|57
1648000630000|2022-03-23 01:57:10|94534.7|94462.2|94530.8|94456.5|94535|94475|94516.1|94454.6|48
1648000640000|2022-03-23 01:57:20|94528.9|94454.1|94528.5|94457.4|94532|94469.9|94517.7|94451.8|46
1648000650000|2022-03-23 01:57:30|94517.6|94467.6|94532.5|94460.8|94537.8|94473.3|94517.6|94457.4|40
1648000660000|2022-03-23 01:57:40|94521.5|94471.5|94523.6|94473.6|94535.7|94475|94521.5|94459.9|47
1648000670000|2022-03-23 01:57:50|94523.7|94473.7|94532.7|94455.8|94534.5|94474.3|94519|94455.8|52
1648000680000|2022-03-23 01:58:00|94529.3|94453.3|94522.1|94472.1|94537.4|94473|94516.9|94453.3|46
1648000690000|2022-03-23 01:58:10|94522.6|94472.6|94510.2|94460.2|94535.3|94473|94504.8|94445.3|44
1648000700000|2022-03-23 01:58:20|94520.1|94447.8|94519.1|94437.3|94534.3|94460.3|94508.9|94431.1|69
1648000710000|2022-03-23 01:58:30|94520.7|94436.1|94517.1|94436.6|94524.4|94439.5|94513.8|94431.3|60
1648000720000|2022-03-23 01:58:40|94517|94436.4|94512.7|94429.1|94520.6|94436.8|94512.4|94428.2|59
1648000730000|2022-03-23 01:58:50|94512.6|94429|94515.5|94425.1|94515.5|94430.6|94503.1|94421.5|65
1648000740000|2022-03-23 01:59:00|94507|94425.8|94513.4|94430.7|94514.8|94431.9|94503.3|94419.2|62
1648000750000|2022-03-23 01:59:10|94513|94429.5|94514|94427|94514|94430.9|94508.4|94426.6|40
1648000760000|2022-03-23 01:59:20|94514.3|94426.6|94502.8|94431.8|94517.8|94443.3|94493.1|94424.3|57
1648000770000|2022-03-23 01:59:30|94491.8|94441.8|94498.8|94423.5|94505.6|94442.8|94490.6|94421.8|51
1648000780000|2022-03-23 01:59:40|94496.9|94426.1|94493.1|94414.8|94503.9|94426.1|94493.1|94414|65
1648000790000|2022-03-23 01:59:50|94492.1|94415.9|94495.7|94420|94497.5|94420|94492|94414.4|64
1648000800000|2022-03-23 02:00:00|94495.4|94420.7|94499.7|94423.7|94499.7|94423.7|94493.9|94415.6|73
1648000810000|2022-03-23 02:00:10|94499.5|94424.4|94496.3|94425|94500.1|94438|94485.4|94421.7|57
1648000820000|2022-03-23 02:00:20|94495.5|94436.1|94495.9|94425.1|94501|94436.6|94484.6|94419.7|54
1648000830000|2022-03-23 02:00:30|94495.2|94425.2|94494.3|94417.9|94498.2|94425.2|94494.3|94417.9|30
1648000840000|2022-03-23 02:00:40|94494.4|94418.8|94490.8|94420.3|94494.6|94422.9|94490|94417.2|61
1648000850000|2022-03-23 02:00:50|94490.6|94419.4|94495.3|94425.1|94495.3|94431.1|94481.1|94417.3|71
1648000860000|2022-03-23 02:01:00|94485.5|94435.5|94491.9|94415.7|94495.8|94436.3|94477|94408.3|66
1648000870000|2022-03-23 02:01:10|94491.2|94415.1|94491.6|94415.6|94493.8|94426.7|94476.2|94408.4|48
1648000880000|2022-03-23 02:01:20|94491.4|94416|94483.5|94409.2|94491.5|94417.6|94482.8|94407|41
1648000890000|2022-03-23 02:01:30|94483.3|94409.6|94480.1|94407.1|94484.9|94417|94467|94403.5|34
1648000900000|2022-03-23 02:01:40|94480.3|94407.4|94470.4|94397.2|94482.7|94408.5|94457.9|94396|58
1648000910000|2022-03-23 02:01:50|94472.4|94396.3|94470.9|94394.6|94474.4|94411|94457.7|94394.6|58
1648000920000|2022-03-23 02:02:00|94471.7|94395.3|94468.3|94395.9|94471.7|94406|94456|94393|53
1648000930000|2022-03-23 02:02:10|94466.9|94395.3|94472.7|94394.1|94474.9|94411.5|94456.7|94392.2|53
1648000940000|2022-03-23 02:02:20|94471.4|94395.4|94454.3|94404.3|94471.4|94406|94453.3|94392.9|56
1648000950000|2022-03-23 02:02:30|94463.2|94391.3|94462.6|94389.6|94476.1|94414.7|94451.9|94388.3|63
1648000960000|2022-03-23 02:02:40|94465.3|94388.3|94463|94386.5|94465.3|94400.7|94448.7|94386.5|38
1648000970000|2022-03-23 02:02:50|94461.9|94387.1|94462.6|94386.7|94462.6|94399|94447.5|94385.3|21
1648000980000|2022-03-23 02:03:00|94461|94387.9|94448.1|94398.1|94462.2|94399.4|94447.4|94386.1|41
1648000990000|2022-03-23 02:03:10|94448.4|94398.4|94456|94382|94462.3|94399.4|94439.9|94381.2|49
1648001000000|2022-03-23 02:03:20|94455.1|94383.7|94449|94377.1|94457.1|94393.2|94441.5|94376|40
1648001010000|2022-03-23 02:03:30|94449.5|94377.7|94450.2|94379.2|94459.3|94393.5|94439.7|94377.5|64
1648001020000|2022-03-23 02:03:40|94451.2|94380|94457.7|94374.1|94465.8|94397.6|94440.6|94366|55
1648001030000|2022-03-23 02:03:50|94457.9|94375.6|94445.6|94368.9|94457.9|94378.1|94441.8|94363.6|64
1648001040000|2022-03-23 02:04:00|94445.4|94369|94446.3|94372|94448|94382.4|94432.3|94365.1|64
1648001050000|2022-03-23 02:04:10|94445.9|94369.4|94448.8|94375.6|94449.4|94384.9|94433.1|94361.2|69
1648001060000|2022-03-23 02:04:20|94449|94374.9|94439.4|94362.4|94449|94374.9|94437.3|94357.8|74
1648001070000|2022-03-23 02:04:30|94438.5|94362.3|94441.5|94353.5|94443.2|94375.3|94423|94347.9|66
1648001080000|2022-03-23 02:04:40|94443.9|94354.7|94417.6|94367.6|94450.2|94368|94417|94350.6|64
1648001090000|2022-03-23 02:04:50|94417.8|94367.8|94411.4|94361.4|94430.4|94368.1|94410|94350.8|40
1648001100000|2022-03-23 02:05:00|94410.8|94360.8|94420.4|94338.5|94433.8|94360.8|94408.5|94327.5|67
1648001110000|2022-03-23 02:05:10|94420.7|94338.7|94416|94327.4|94429.5|94341.7|94394|94314.3|69
1648001120000|2022-03-23 02:05:20|94411.6|94328.7|94409.4|94327|94422.5|94335|94406.5|94322|65
1648001130000|2022-03-23 02:05:30|94410.8|94327.1|94404.6|94318|94416.7|94328.7|94399.3|94311.8|69
1648001140000|2022-03-23 02:05:40|94404.8|94317.9|94409.5|94337.1|94423.3|94352|94401.9|94317.4|69
1648001150000|2022-03-23 02:05:50|94412.9|94338.5|94410.1|94332|94427.7|94339.2|94407.2|94323.2|75
1648001160000|2022-03-23 02:06:00|94409.3|94330.4|94409.3|94336|94415.6|94346.9|94396.9|94324.9|69
1648001170000|2022-03-23 02:06:10|94410.7|94333.3|94415.2|94335.4|94415.2|94351.7|94400.4|94330.3|54
1648001180000|2022-03-23 02:06:20|94415.9|94338.1|94411.6|94339.7|94418|94354.7|94400.1|94332.6|60
1648001190000|2022-03-23 02:06:30|94410.6|94338.4|94410.2|94334.2|94413.4|94339.1|94408|94329.6|67
1648001200000|2022-03-23 02:06:40|94410.3|94335.4|94402.4|94352.4|94416.8|94355|94402.4|94333.1|43
1648001210000|2022-03-23 02:06:50|94413.1|94341.1|94406.9|94332|94414.8|94346.6|94389.4|94309.1|65
1648001220000|2022-03-23 02:07:00|94405.8|94333.3|94399.6|94321.5|94405.8|94345.2|94388.5|94317.9|76
1648001230000|2022-03-23 02:07:10|94402.6|94330|94387.9|94337.9|94405.1|94342.5|94380.6|94317.6|73
1648001240000|2022-03-23 02:07:20|94389.2|94339.2|94393.5|94294.4|94400.2|94341.4|94376.2|94291.4|69
1648001250000|2022-03-23 02:07:30|94392.8|94298.4|94389|94303.5|94406.8|94308.9|94376.6|94289.7|62
1648001260000|2022-03-23 02:07:40|94391.3|94302|94387.7|94303.7|94393.8|94304.6|94382.5|94295.9|65
1648001270000|2022-03-23 02:07:50|94387.9|94303.6|94394.5|94317.2|94402|94317.2|94387.3|94301|68
1648001280000|2022-03-23 02:08:00|94394.7|94317.5|94393|94314.2|94401.9|94322.1|94391.7|94312.1|63
1648001290000|2022-03-23 02:08:10|94391.7|94315|94392.7|94317|94395.3|94318.1|94390|94311.9|61
1648001300000|2022-03-23 02:08:20|94392.4|94317.5|94394.8|94312.1|94395.6|94317.5|94391|94306.2|48
1648001310000|2022-03-23 02:08:30|94394.2|94313|94391.6|94309.4|94394.5|94313.2|94389|94306.7|44
1648001320000|2022-03-23 02:08:40|94390.6|94308.8|94394.1|94310.9|94395.2|94317.6|94390.6|94307|48
1648001330000|2022-03-23 02:08:50|94394|94312.3|94389.4|94312.7|94394|94315.9|94388.4|94311.6|32
1648001340000|2022-03-23 02:09:00|94388.5|94314.1|94404.1|94326.3|94405.1|94327.7|94388.5|94313|57
1648001350000|2022-03-23 02:09:10|94402.2|94329.4|94398|94325.2|94403.6|94339.6|94389|94321.6|50
1648001360000|2022-03-23 02:09:20|94397.2|94325|94402.2|94332.2|94411.9|94344.9|94388.1|94324.1|45
1648001370000|2022-03-23 02:09:30|94393|94343|94397|94347|94411.1|94349.1|94388.4|94327|59
1648001380000|2022-03-23 02:09:40|94397.1|94347.1|94395.7|94345.7|94407.1|94348.1|94391.9|94331.8|64
1648001390000|2022-03-23 02:09:50|94395.6|94345.6|94402.1|94352.1|94413.6|94352.1|94395.6|94329.6|71
1648001400000|2022-03-23 02:10:00|94413.2|94341.2|94407.4|94357.4|94418.4|94359.9|94404.7|94336.6|62
1648001410000|2022-03-23 02:10:10|94406.1|94356.1|94410.3|94360.3|94420.1|94361.6|94403.3|94340.9|63
1648001420000|2022-03-23 02:10:20|94419.6|94349.3|94415.5|94365.5|94429.3|94366.2|94408.9|94343.4|57
1648001430000|2022-03-23 02:10:30|94413.3|94363.3|94423.7|94352.3|94426.1|94366.7|94411.3|94349.9|39
1648001440000|2022-03-23 02:10:40|94413.3|94363.3|94414|94341.6|94425|94365.5|94410.7|94339.8|68
1648001450000|2022-03-23 02:10:50|94414.6|94342.7|94418.3|94340.1|94418.3|94355.2|94403.2|94336.5|55
1648001460000|2022-03-23 02:11:00|94417.8|94338.9|94416.4|94342.2|94417.8|94353.6|94402.7|94334.1|55
1648001470000|2022-03-23 02:11:10|94416.6|94342.5|94414.9|94337.3|94417.8|94344.3|94413.7|94331.7|51
1648001480000|2022-03-23 02:11:20|94414.7|94337|94419.6|94343.3|94419.6|94357.4|94405.9|94334.6|48
1648001490000|2022-03-23 02:11:30|94419.8|94344.7|94423|94345|94426.4|94364.8|94403.5|94341.9|32
1648001500000|2022-03-23 02:11:40|94424|94347.1|94410.4|94339.7|94428.2|94356|94399.3|94335.4|67
1648001510000|2022-03-23 02:11:50|94412.1|94339.4|94413|94337.1|94415.2|94352.7|94401.1|94328.3|56
1648001520000|2022-03-23 02:12:00|94413.2|94337.2|94409.8|94336.5|94415.1|94340.3|94408.6|94329.1|58
1648001530000|2022-03-23 02:12:10|94408.4|94337.7|94410|94333.8|94411.5|94348.3|94396.5|94328.5|71
1648001540000|2022-03-23 02:12:20|94409.9|94333.7|94412.6|94337.8|94416.4|94356|94401.4|94330.4|61
1648001550000|2022-03-23 02:12:30|94413.1|94339.3|94418|94343.3|94418|94354.9|94399.5|94336|67
1648001560000|2022-03-23 02:12:40|94417.6|94345.9|94413.6|94340.3|94420|94358.8|94408.2|94335.4|72
1648001570000|2022-03-23 02:12:50|94414.4|94340.7|94416.9|94341.3|94420.3|94358.1|94404.3|94339.8|57
1648001580000|2022-03-23 02:13:00|94417.1|94342.9|94415.2|94341.1|94420|94357.9|94404.3|94338.4|67
1648001590000|2022-03-23 02:13:10|94415.4|94340.5|94414.5|94342.5|94417|94354.2|94402.8|94338.2|57
1648001600000|2022-03-23 02:13:20|94415.2|94344.5|94414.4|94341.3|94415.5|94355.3|94403.4|94339.9|64
1648001610000|2022-03-23 02:13:30|94414.2|94340.8|94417.5|94338.2|94418.7|94355.6|94401.2|94329.3|72
1648001620000|2022-03-23 02:13:40|94417.3|94339.3|94406.6|94356.6|94417.3|94357.1|94403.5|94339.3|58
1648001630000|2022-03-23 02:13:50|94406.1|94356.1|94414.4|94335.1|94416.4|94356.2|94403.5|94335|62
1648001640000|2022-03-23 02:14:00|94413.6|94337.5|94404.9|94354.9|94419.3|94354.9|94403.7|94335|46
1648001650000|2022-03-23 02:14:10|94417|94340.9|94416.8|94340.4|94422.9|94356.3|94406.3|94333.7|64
1648001660000|2022-03-23 02:14:20|94417.8|94339|94411.6|94338.4|94417.9|94351.1|94400.2|94322.2|54
1648001670000|2022-03-23 02:14:30|94413.9|94331.5|94449.7|94365.9|94466.9|94373.9|94404.1|94331.5|72
1648001680000|2022-03-23 02:14:40|94448.8|94365.2|94450.1|94367.5|94451|94368.6|94447.6|94361.8|70
1648001690000|2022-03-23 02:14:50|94450.3|94367.9|94450.6|94370.1|94455.3|94370.1|94448.4|94364.9|68
1648001700000|2022-03-23 02:15:00|94451.7|94368.1|94454.1|94364|94458.6|94374.6|94448.5|94360.6|67
1648001710000|2022-03-23 02:15:10|94453.4|94364.3|94438.3|94350.3|94453.4|94364.3|94438.3|94347|68
1648001720000|2022-03-23 02:15:20|94438.1|94350.2|94437.9|94349.3|94441.9|94354.7|94437.9|94346.1|70
1648001730000|2022-03-23 02:15:30|94437.3|94350.8|94436.5|94346.4|94440.7|94351.5|94436.5|94345.3|62
1648001740000|2022-03-23 02:15:40|94436.7|94348.2|94441.9|94359.7|94445|94359.7|94434.7|94348.1|54
1648001750000|2022-03-23 02:15:50|94440.8|94359.9|94444.1|94355|94446.9|94361.3|94440.8|94355|49
1648001760000|2022-03-23 02:16:00|94444|94355.1|94444.3|94357.1|94445.7|94360|94438.5|94352.4|47
1648001770000|2022-03-23 02:16:10|94443.5|94357.9|94442.3|94354.6|94444.9|94360.7|94434.9|94349.2|62
1648001780000|2022-03-23 02:16:20|94442.8|94355.1|94443|94353.9|94445.5|94358.9|94440.6|94351.3|57
1648001790000|2022-03-23 02:16:30|94443.5|94353.8|94439.1|94352.6|94444.6|94358.1|94435.4|94352.6|55
1648001800000|2022-03-23 02:16:40|94438.9|94352.4|94437.9|94347.5|94444.4|94355.4|94437.4|94344|52
1648001810000|2022-03-23 02:16:50|94439.1|94345.1|94431.6|94350.8|94439.1|94357.2|94427.4|94345.1|51
1648001820000|2022-03-23 02:17:00|94431.7|94351.9|94442.7|94355.3|94445.5|94355.8|94430.3|94349.3|52
1648001830000|2022-03-23 02:17:10|94441.5|94356.9|94447.1|94355.2|94447.1|94359.9|94440.8|94355.2|23
1648001840000|2022-03-23 02:17:20|94446.6|94355.7|94440.5|94357|94446.6|94359.1|94438|94353.7|43
1648001850000|2022-03-23 02:17:30|94440|94355|94441.8|94353.7|94444|94358.1|94439.1|94352|61
1648001860000|2022-03-23 02:17:40|94441.7|94353.6|94439.3|94353|94442|94355.7|94433.9|94348.4|70
1648001870000|2022-03-23 02:17:50|94439.4|94353.4|94437.3|94352.4|94441.3|94354.8|94437.3|94347|66
1648001880000|2022-03-23 02:18:00|94436.8|94354.7|94440.4|94352.4|94441.3|94355.1|94436.2|94350.2|50
1648001890000|2022-03-23 02:18:10|94440.3|94353.6|94444.9|94361|94447.4|94363.1|94433.7|94353.6|70
1648001900000|2022-03-23 02:18:20|94442.8|94363.1|94447.9|94357.4|94448.5|94364.5|94442.8|94355.1|37
1648001910000|2022-03-23 02:18:30|94447.7|94357|94441.7|94361.5|94447.9|94362.7|94440.6|94356.4|57
1648001920000|2022-03-23 02:18:40|94441.3|94360.2|94440.3|94363.7|94442.3|94364.2|94438.6|94355.7|34
1648001930000|2022-03-23 02:18:50|94440.6|94362|94440.8|94363.9|94443|94363.9|94440.6|94358.8|21
1648001940000|2022-03-23 02:19:00|94440.3|94363.6|94440|94363|94442.9|94376|94426|94358|37
1648001950000|2022-03-23 02:19:10|94439.8|94366.1|94441|94360.9|94443.9|94366.2|94439.4|94358.9|58
1648001960000|2022-03-23 02:19:20|94441.1|94362.6|94439.7|94356|94442.1|94363.7|94435.8|94353.7|46
1648001970000|2022-03-23 02:19:30|94439.6|94356.4|94443.2|94358.7|94443.7|94360.3|94439.2|94353.7|55
1648001980000|2022-03-23 02:19:40|94440.5|94358.8|94447.4|94356.9|94447.4|94377.7|94427.3|94353.4|30
1648001990000|2022-03-23 02:19:50|94441.7|94362.8|94444.6|94355.1|94445.8|94364.3|94441.7|94353.3|42
1648002000000|2022-03-23 02:20:00|94444.3|94356.9|94438.1|94362.2|94447.3|94363.7|94436.3|94353.1|63
1648002010000|2022-03-23 02:20:10|94436.8|94362.3|94442.6|94353.7|94443.5|94362.3|94436.7|94351.4|48
1648002020000|2022-03-23 02:20:20|94442.4|94354.1|94437.8|94361|94442.5|94361|94436.1|94352.6|59
1648002030000|2022-03-23 02:20:30|94437.5|94361.9|94445.8|94368.2|94446|94370.6|94436.8|94357.7|61
1648002040000|2022-03-23 02:20:40|94447.1|94370.9|94445.7|94372.4|94447.1|94372.4|94443|94361.1|50
1648002050000|2022-03-23 02:20:50|94444.8|94370|94440.1|94359.1|94446.1|94373|94440|94358.9|59
1648002060000|2022-03-23 02:21:00|94426.6|94376.6|94446.9|94363.6|94448.7|94376.6|94426.6|94359.4|26
1648002070000|2022-03-23 02:21:10|94445.8|94365.8|94442.4|94364.2|94449.3|94378.4|94427.3|94350.5|48
1648002080000|2022-03-23 02:21:20|94442|94364.8|94440.4|94357.8|94443.7|94364.8|94439.1|94352.6|32
1648002090000|2022-03-23 02:21:30|94441.8|94355.6|94439.1|94350.7|94442.5|94361.4|94438.5|94350.7|46
1648002100000|2022-03-23 02:21:40|94440.3|94352.3|94438|94363.7|94447.2|94365.2|94437.2|94351.6|57
1648002110000|2022-03-23 02:21:50|94438.4|94363.9|94444.5|94363.4|94446.2|94378.2|94428.2|94360.5|33
1648002120000|2022-03-23 02:22:00|94447.1|94359.8|94442.4|94368|94451.1|94384.6|94432.4|94358.6|48
1648002130000|2022-03-23 02:22:10|94442.1|94367.7|94448.2|94367|94451.8|94368.9|94438.9|94361.3|52
1648002140000|2022-03-23 02:22:20|94453|94366.3|94450.2|94370.2|94456|94370.5|94448.5|94361.6|48
1648002150000|2022-03-23 02:22:30|94450.3|94370.4|94447.6|94372.7|94452.6|94372.7|94447.4|94368|26
1648002160000|2022-03-23 02:22:40|94447.5|94373.3|94444.2|94367.8|94450|94373.3|94444|94365|45
1648002170000|2022-03-23 02:22:50|94443.7|94365.5|94451.1|94370.4|94454.6|94373.7|94443|94363.2|55
1648002180000|2022-03-23 02:23:00|94450.8|94368.7|94445.6|94372.9|94455.4|94378|94445.6|94363.1|67
1648002190000|2022-03-23 02:23:10|94446.9|94373.8|94439.9|94389.9|94452.3|94390.5|94435.8|94361.7|52
1648002200000|2022-03-23 02:23:20|94440.4|94390.4|94441.9|94366.9|94452.8|94392.1|94433.5|94365|64
1648002210000|2022-03-23 02:23:30|94441.3|94368.2|94443.3|94362.2|94448.3|94371.9|94441.3|94362.2|21
1648002220000|2022-03-23 02:23:40|94446.8|94358.5|94446.8|94364.8|94448.9|94365.4|94445.7|94358.5|26
1648002230000|2022-03-23 02:23:50|94448.7|94364.5|94445.6|94366.3|94448.7|94369.9|94443.9|94361.8|42
1648002240000|2022-03-23 02:24:00|94445.7|94366.4|94451.7|94370|94457.3|94389.9|94435.5|94361.8|45
1648002250000|2022-03-23 02:24:10|94451.1|94368.6|94453.4|94370.3|94455.2|94389.6|94439.6|94368.6|40
1648002260000|2022-03-23 02:24:20|94452.7|94367.8|94450.7|94372.4|94452.7|94376.6|94448.9|94367|24
1648002270000|2022-03-23 02:24:30|94441.5|94369.2|94447.7|94363.5|94452.4|94373.2|94441.5|94362.4|24
1648002280000|2022-03-23 02:24:40|94449.2|94365.9|94452.7|94367.9|94452.7|94372.6|94447.7|94365.9|26
1648002290000|2022-03-23 02:24:50|94449.8|94369|94453.8|94369.8|94454.5|94377.3|94448.1|94368.6|38
1648002300000|2022-03-23 02:25:00|94455.4|94369.6|94454.1|94365.6|94455.8|94373.4|94450.6|94365|25
1648002310000|2022-03-23 02:25:10|94453.6|94366.1|94453.9|94374.7|94456.7|94374.7|94451.9|94363.6|34
1648002320000|2022-03-23 02:25:20|94453.7|94374|94444.1|94364|94454.6|94375.7|94444.1|94364|30
1648002330000|2022-03-23 02:25:30|94430.2|94380.2|94450|94368.4|94452.7|94380.2|94430.2|94367.6|28
1648002340000|2022-03-23 02:25:40|94446.9|94373.8|94450.7|94372.3|94455.5|94376.7|94446.1|94365.4|51
1648002350000|2022-03-23 02:25:50|94451.3|94370|94448.2|94372.6|94452.6|94379.1|94445.8|94367.6|59
1648002360000|2022-03-23 02:26:00|94447.3|94373.3|94453.9|94371.6|94456.4|94376.6|94446.2|94369.1|40
1648002370000|2022-03-23 02:26:10|94453.6|94371.2|94451.9|94374.2|94455.3|94375|94451.9|94371.2|22
1648002380000|2022-03-23 02:26:20|94451.6|94374.6|94451.7|94373.7|94459.5|94380.1|94449.9|94370.2|30
1648002390000|2022-03-23 02:26:30|94452.5|94376.2|94456|94371.2|94457|94377.2|94451.7|94370.3|38
1648002400000|2022-03-23 02:26:40|94456.9|94371.4|94453.7|94374.8|94458|94375.4|94452|94368.2|24
1648002410000|2022-03-23 02:26:50|94456|94372|94457.9|94381.9|94458.2|94393|94440.7|94370.9|19
1648002420000|2022-03-23 02:27:00|94455.5|94379.1|94460|94364|94460|94379.1|94450.9|94364|12
1648002430000|2022-03-23 02:27:10|94456.4|94390.8|94451|94378.6|94456.4|94393.9|94440.8|94374.6|48
1648002440000|2022-03-23 02:27:20|94456.2|94373|94453.5|94375.8|94456.8|94379.8|94450.3|94369.4|28
1648002450000|2022-03-23 02:27:30|94453.6|94373.7|94452.3|94376.8|94456.3|94393.6|94443.1|94373.7|19
1648002460000|2022-03-23 02:27:40|94452.1|94376.7|94438.7|94388.7|94458.4|94390.2|94438|94373.1|33
1648002470000|2022-03-23 02:27:50|94448.8|94378.6|94450.9|94367.4|94455.5|94379|94447.8|94367.4|67
1648002480000|2022-03-23 02:28:00|94450.2|94366.4|94448.9|94372|94452.8|94372.1|94447.3|94365.9|32
1648002490000|2022-03-23 02:28:10|94451.3|94369.6|94449.1|94364|94452.8|94377.7|94445.2|94361.6|45
1648002500000|2022-03-23 02:28:20|94448|94367.9|94444.4|94368.8|94449.1|94381.9|94431.3|94360.1|47
1648002510000|2022-03-23 02:28:30|94442.8|94370.4|94442.1|94362.1|94448.8|94370.5|94442.1|94357.4|34
1648002520000|2022-03-23 02:28:40|94443.6|94360.9|94447.5|94369|94449.6|94384.5|94434.5|94357.3|52
1648002530000|2022-03-23 02:28:50|94446.7|94369.8|94443.5|94363.7|94451|94386.9|94435|94360.5|64
1648002540000|2022-03-23 02:29:00|94443.3|94361.4|94448.2|94367.1|94449.5|94368.2|94442.3|94360.1|50
1648002550000|2022-03-23 02:29:10|94448.5|94367.4|94445.5|94366.5|94451.5|94372.7|94445.5|94362.7|24
1648002560000|2022-03-23 02:29:20|94447.7|94366.1|94446.9|94365.7|94449.7|94373|94443.5|94362|48
1648002570000|2022-03-23 02:29:30|94446.5|94366|94449.7|94365.8|94449.7|94381.2|94431.2|94364.6|14
1648002580000|2022-03-23 02:29:40|94448|94367.1|94446.5|94373.7|94452|94374|94444.1|94366.8|35
1648002590000|2022-03-23 02:29:50|94446.7|94373.9|94447.7|94371.4|94448.7|94375|94445.6|94365.5|40
1648002600000|2022-03-23 02:30:00|94447.5|94371.2|94377.9|94327.9|94447.5|94371.2|94375.2|94310|56
1648002610000|2022-03-23 02:30:10|94378.5|94328.5|94378.3|94328.3|94397.1|94335.6|94377.6|94317.1|63
1648002620000|2022-03-23 02:30:20|94378.6|94328.6|94389.1|94317.9|94396|94331.4|94377.1|94316|52
1648002630000|2022-03-23 02:30:30|94378.4|94328.4|94379.3|94329.3|94392.2|94331.1|94377.2|94319.8|17
1648002640000|2022-03-23 02:30:40|94381|94331|94380.3|94330.3|94392.1|94332.5|94380.1|94320.2|17
1648002650000|2022-03-23 02:30:50|94380.2|94330.2|94379.1|94329.1|94392.2|94334.7|94379.1|94317.9|28
1648002660000|2022-03-23 02:31:00|94378.4|94328.4|94380.6|94330.6|94392.6|94330.7|94378.4|94315.1|36
1648002670000|2022-03-23 02:31:10|94392|94321.6|94376.2|94326.2|94392|94332.9|94374.3|94321.6|45
1648002680000|2022-03-23 02:31:20|94386.4|94314.9|94376.8|94326.8|94386.4|94328.3|94375.2|94314.9|26
1648002690000|2022-03-23 02:31:30|94378|94328|94379.6|94329.6|94390.9|94329.6|94378|94314.1|8
1648002700000|2022-03-23 02:31:40|94379.7|94329.7|94375.3|94325.3|94379.7|94329.7|94374.2|94324.2|16
1648002710000|2022-03-23 02:31:50|94375.1|94325.1|94376.7|94326.7|94378.9|94328.9|94373.2|94323.2|17
1648002720000|2022-03-23 02:32:00|94375.5|94325.5|94379.1|94329.1|94379.2|94329.2|94373.6|94323.6|40
1648002730000|2022-03-23 02:32:10|94379.4|94329.4|94377.8|94327.8|94388.7|94329.6|94377.8|94318.7|23
1648002740000|2022-03-23 02:32:20|94378.7|94328.7|94373.1|94323.1|94379.6|94329.6|94372.2|94322.2|40
1648002750000|2022-03-23 02:32:30|94372.5|94322.5|94383.5|94308.5|94383.5|94323.6|94370.1|94307.8|21
1648002760000|2022-03-23 02:32:40|94383.6|94312.5|94372.4|94322.4|94383.6|94323.1|94366.2|94308.7|31
1648002770000|2022-03-23 02:32:50|94372.8|94322.8|94372.8|94322.8|94385|94325.8|94370.7|94313.3|59
1648002780000|2022-03-23 02:33:00|94372.7|94322.7|94381.9|94310.1|94381.9|94328.5|94369.9|94309.7|60
1648002790000|2022-03-23 02:33:10|94372.9|94322.9|94371.7|94321.7|94384.8|94326.2|94368.9|94310.2|62
1648002800000|2022-03-23 02:33:20|94369.8|94319.8|94365.9|94315.9|94379.5|94321.4|94364.8|94308.2|55
1648002810000|2022-03-23 02:33:30|94365.6|94315.6|94355.5|94305.5|94376.7|94317.5|94354|94292.9|70
1648002820000|2022-03-23 02:33:40|94356.1|94306.1|94357.8|94307.8|94369|94308.2|94355|94295.8|47
1648002830000|2022-03-23 02:33:50|94357.9|94307.9|94364.5|94314.5|94373.6|94315.8|94357.4|94297.6|52
1648002840000|2022-03-23 02:34:00|94363.5|94313.5|94365.9|94315.9|94368|94318|94363.4|94313.4|49
1648002850000|2022-03-23 02:34:10|94366.1|94316.1|94370.5|94295.9|94375.7|94316.9|94358.2|94295.9|45
1648002860000|2022-03-23 02:34:20|94369.2|94293.6|94377.3|94327.3|94387.7|94327.5|94362.2|94293.6|64
1648002870000|2022-03-23 02:34:30|94377.2|94327.2|94382.9|94332.9|94390.5|94332.9|94375.6|94301.9|68
1648002880000|2022-03-23 02:34:40|94382.8|94332.8|94380.8|94330.8|94391.5|94333.2|94376.7|94320.7|57
1648002890000|2022-03-23 02:34:50|94381|94331|94379.4|94329.4|94381.5|94331.5|94378.6|94328.6|31
1648002900000|2022-03-23 02:35:00|94380.3|94330.3|94377.2|94327.2|94381|94331|94377.2|94327.2|37
1648002910000|2022-03-23 02:35:10|94377|94327|94378.2|94328.2|94385.5|94328.7|94373.1|94314.6|58
1648002920000|2022-03-23 02:35:20|94378|94328|94381.7|94331.7|94383.5|94333.5|94378|94328|41
1648002930000|2022-03-23 02:35:30|94381.2|94331.2|94384.6|94334.6|94389|94339|94381.2|94331.2|56
1648002940000|2022-03-23 02:35:40|94384.2|94334.2|94388|94338|94388|94338|94384|94334|39
1648002950000|2022-03-23 02:35:50|94387.9|94337.9|94381.5|94331.5|94388.9|94338.1|94378|94318.9|52
1648002960000|2022-03-23 02:36:00|94382.2|94332.2|94380.8|94330.8|94383.1|94333.1|94377.9|94327.9|36
1648002970000|2022-03-23 02:36:10|94386|94336|94385.1|94335.1|94386.7|94336.7|94382.9|94332.9|27
1648002980000|2022-03-23 02:36:20|94386.1|94336.1|94386.2|94336.2|94396.4|94338.8|94385.1|94322.5|26
1648002990000|2022-03-23 02:36:30|94385.4|94335.4|94380.9|94330.9|94391.7|94335.6|94379.8|94319.8|34
1648003000000|2022-03-23 02:36:40|94380|94330|94377.8|94327.8|94382.5|94332.5|94377.2|94327.2|29
1648003010000|2022-03-23 02:36:50|94389.3|94319.2|94379.8|94329.8|94389.3|94330.1|94376.8|94315.8|10
1648003020000|2022-03-23 02:37:00|94380|94330|94378.4|94328.4|94388.9|94331.1|94375.7|94315.5|26
1648003030000|2022-03-23 02:37:10|94378.8|94328.8|94377.8|94327.8|94387.7|94329.9|94376.2|94313.7|38
1648003040000|2022-03-23 02:37:20|94378|94328|94376.9|94326.9|94387.1|94328.7|94373.8|94316.7|53
1648003050000|2022-03-23 02:37:30|94377.9|94327.9|94383|94333|94391.8|94333.2|94377.9|94318.4|28
1648003060000|2022-03-23 02:37:40|94383.6|94333.6|94381.7|94331.7|94390.9|94334.7|94378.8|94320.4|49
1648003070000|2022-03-23 02:37:50|94381.2|94331.2|94378.9|94328.9|94389.3|94332|94376.4|94317.6|54
1648003080000|2022-03-23 02:38:00|94379.3|94329.3|94376|94326|94381.5|94331.5|94373.1|94323.1|35
1648003090000|2022-03-23 02:38:10|94376.2|94326.2|94371.1|94321.1|94386.8|94327.8|94370.4|94316.6|38
1648003100000|2022-03-23 02:38:20|94372|94322|94371.9|94321.9|94372.3|94322.3|94371.5|94321.5|12
1648003110000|2022-03-23 02:38:30|94371.8|94321.8|94370.9|94320.9|94375|94325|94370.4|94320.4|19
1648003120000|2022-03-23 02:38:40|94372.1|94322.1|94372|94322|94372.7|94322.7|94371.9|94321.9|16
1648003130000|2022-03-23 02:38:50|94372.2|94322.2|94371.3|94321.3|94373.6|94323.6|94371.3|94321.3|19
1648003140000|2022-03-23 02:39:00|94371.6|94321.6|94375.4|94325.4|94378.1|94328.1|94371.5|94321.5|36
1648003150000|2022-03-23 02:39:10|94376.2|94326.2|94378.3|94328.3|94389.6|94329.5|94376.2|94318.1|60
1648003160000|2022-03-23 02:39:20|94378.4|94328.4|94381.3|94331.3|94381.5|94331.5|94377.9|94327.9|35
1648003170000|2022-03-23 02:39:30|94381.8|94331.8|94376.9|94326.9|94382|94332|94376.7|94326.7|41
1648003180000|2022-03-23 02:39:40|94377|94327|94378.8|94328.8|94384.1|94329.7|94371.5|94309.9|48
1648003190000|2022-03-23 02:39:50|94379.2|94329.2|94376.9|94326.9|94380.4|94330.4|94375.8|94325.8|34
1648003200000|2022-03-23 02:40:00|94377|94327|94372.6|94322.6|94385.8|94327|94371.3|94314.7|34
1648003210000|2022-03-23 02:40:10|94373.2|94323.2|94372.2|94322.2|94374.4|94324.4|94370.1|94320.1|26
1648003220000|2022-03-23 02:40:20|94371.7|94321.7|94375.2|94325.2|94376.7|94326.7|94371.7|94321.7|20
1648003230000|2022-03-23 02:40:30|94375.3|94325.3|94377.2|94327.2|94377.2|94327.2|94371.5|94321.5|27
1648003240000|2022-03-23 02:40:40|94376.9|94326.9|94378.2|94328.2|94378.7|94328.7|94375.7|94325.7|31
1648003250000|2022-03-23 02:40:50|94378.3|94328.3|94376.6|94326.6|94378.6|94328.6|94375.8|94325.8|41
1648003260000|2022-03-23 02:41:00|94376.7|94326.7|94376.1|94326.1|94376.7|94326.7|94375.8|94325.8|11
1648003270000|2022-03-23 02:41:10|94373.1|94323.1|94375.1|94325.1|94375.1|94325.1|94372|94322|13
1648003280000|2022-03-23 02:41:20|94376.4|94326.4|94375.9|94325.9|94377.3|94327.3|94375.7|94325.7|11
1648003290000|2022-03-23 02:41:30|94376.1|94326.1|94375|94325|94376.1|94326.1|94371.6|94321.6|16
1648003300000|2022-03-23 02:41:40|94374.7|94324.7|94372.9|94322.9|94375.9|94325.9|94371.3|94321.3|21
1648003310000|2022-03-23 02:41:50|94372.8|94322.8|94372.2|94322.2|94373.9|94323.9|94367.2|94317.2|44
1648003320000|2022-03-23 02:42:00|94370.7|94320.7|94374.5|94324.5|94374.5|94324.5|94369|94319|50
1648003330000|2022-03-23 02:42:10|94372.4|94322.4|94372.7|94322.7|94387.2|94327|94372|94314|67
1648003340000|2022-03-23 02:42:20|94372.8|94322.8|94363.2|94313.2|94375.4|94325.4|94363.2|94313.2|50
1648003350000|2022-03-23 02:42:30|94364.6|94314.6|94362.2|94312.2|94374.5|94316.1|94361.6|94303.9|34
1648003360000|2022-03-23 02:42:40|94366.2|94316.2|94364|94314|94367|94317|94363.7|94313.7|34
1648003370000|2022-03-23 02:42:50|94363.3|94313.3|94366|94316|94376.2|94318.4|94362.3|94305.6|40
1648003380000|2022-03-23 02:43:00|94365.9|94315.9|94368.2|94318.2|94368.2|94318.2|94363.7|94313.7|27
1648003390000|2022-03-23 02:43:10|94368.1|94318.1|94362.2|94312.2|94369|94319|94362.2|94312.2|28
1648003400000|2022-03-23 02:43:20|94362.9|94312.9|94366|94316|94366.5|94316.5|94362.9|94312.9|24
1648003410000|2022-03-23 02:43:30|94366.4|94316.4|94366.5|94316.5|94367.1|94317.1|94365.5|94315.5|20
1648003420000|2022-03-23 02:43:40|94366.1|94316.1|94363.2|94313.2|94369.3|94319.3|94359.8|94309.8|22
1648003430000|2022-03-23 02:43:50|94362.4|94312.4|94368.7|94318.7|94368.7|94318.7|94361.6|94311.6|36
1648003440000|2022-03-23 02:44:00|94368.3|94318.3|94366.4|94316.4|94368.3|94318.3|94366.1|94316.1|24
1648003450000|2022-03-23 02:44:10|94366.3|94316.3|94370.4|94320.4|94370.4|94320.4|94365.7|94315.7|30
1648003460000|2022-03-23 02:44:20|94370.1|94320.1|94368.8|94318.8|94373.8|94323.8|94367.9|94317.9|31
1648003470000|2022-03-23 02:44:30|94368.4|94318.4|94366.6|94316.6|94369.6|94319.6|94366.6|94316.6|30
1648003480000|2022-03-23 02:44:40|94366.4|94316.4|94363|94313|94374.8|94320.1|94363|94302.2|39
1648003490000|2022-03-23 02:44:50|94362.9|94312.9|94359.1|94309.1|94374.3|94312.9|94356.1|94299.6|32
1648003500000|2022-03-23 02:45:00|94358.5|94308.5|94362.9|94312.9|94370.9|94313.2|94357.8|94298.6|54
1648003510000|2022-03-23 02:45:10|94362.8|94312.8|94355.8|94305.8|94363.8|94312.8|94352.6|94293.4|59
1648003520000|2022-03-23 02:45:20|94355.7|94305.7|94358.2|94308.2|94368|94309|94351.8|94289.6|63
1648003530000|2022-03-23 02:45:30|94358.7|94308.7|94363.4|94313.4|94374.2|94314.7|94357.8|94300.3|53
1648003540000|2022-03-23 02:45:40|94363.1|94313.1|94361.4|94311.4|94374|94315.7|94359.2|94299.1|59
1648003550000|2022-03-23 02:45:50|94361.5|94311.5|94363.3|94313.3|94374.6|94313.5|94358.6|94298.8|44
1648003560000|2022-03-23 02:46:00|94362.2|94312.2|94368.1|94318.1|94370.4|94320.4|94360.7|94310.7|57
1648003570000|2022-03-23 02:46:10|94367.8|94317.8|94364.7|94314.7|94369|94319|94364.7|94314.7|36
1648003580000|2022-03-23 02:46:20|94365.6|94315.6|94367.8|94317.8|94369|94319|94365.6|94315.6|20
1648003590000|2022-03-23 02:46:30|94367.7|94317.7|94375.9|94325.9|94378|94328|94366.2|94316.2|18
1648003600000|2022-03-23 02:46:40|94375.6|94325.6|94376|94326|94378.1|94328.1|94375.3|94325.3|38
1648003610000|2022-03-23 02:46:50|94376.3|94326.3|94374.4|94324.4|94376.9|94326.9|94374.2|94324.2|23
1648003620000|2022-03-23 02:47:00|94374.3|94324.3|94377.7|94327.7|94385.5|94328.1|94373.2|94314.7|40
1648003630000|2022-03-23 02:47:10|94377.4|94327.4|94378.2|94328.2|94380.4|94330.4|94376.3|94326.3|42
1648003640000|2022-03-23 02:47:20|94378.1|94328.1|94373.4|94323.4|94379.8|94329.8|94373.4|94323.4|44
1648003650000|2022-03-23 02:47:30|94372|94322|94379.8|94329.8|94388.8|94331|94372|94315.4|60
1648003660000|2022-03-23 02:47:40|94380.1|94330.1|94375.9|94325.9|94380.2|94330.2|94375.3|94325.3|29
1648003670000|2022-03-23 02:47:50|94375.7|94325.7|94376.3|94326.3|94377.3|94327.3|94374.4|94324.4|20
1648003680000|2022-03-23 02:48:00|94376.2|94326.2|94373.7|94323.7|94376.2|94326.2|94367.9|94317.9|39
1648003690000|2022-03-23 02:48:10|94373|94323|94368.1|94318.1|94373.6|94323.6|94366.9|94316.9|32
1648003700000|2022-03-23 02:48:20|94367.6|94317.6|94366.6|94316.6|94370.1|94320.1|94365.4|94315.4|38
1648003710000|2022-03-23 02:48:30|94366.9|94316.9|94366.2|94316.2|94367.6|94317.6|94365.9|94315.9|16
1648003720000|2022-03-23 02:48:40|94365.3|94315.3|94366|94316|94369|94319|94364.6|94314.6|25
1648003730000|2022-03-23 02:48:50|94366.2|94316.2|94366|94316|94366.5|94316.5|94362.7|94312.7|19
1648003740000|2022-03-23 02:49:00|94365.8|94315.8|94363.4|94313.4|94368.6|94318.6|94358.3|94308.3|51
1648003750000|2022-03-23 02:49:10|94362.1|94312.1|94351|94301|94365.3|94314.7|94351|94290.2|45
1648003760000|2022-03-23 02:49:20|94351.2|94301.2|94361.5|94291.2|94364|94302.7|94348.8|94287.8|37
1648003770000|2022-03-23 02:49:30|94351.2|94301.2|94361.5|94290.3|94365.5|94305.2|94349.7|94289.5|58
1648003780000|2022-03-23 02:49:40|94362.6|94291.4|94348.4|94298.4|94364|94303.2|94346.2|94287.5|56
1648003790000|2022-03-23 02:49:50|94349.2|94299.2|94348.8|94298.8|94358.3|94301|94346.9|94286.9|38
1648003800000|2022-03-23 02:50:00|94348.7|94298.7|94347.6|94297.6|94360.8|94300.1|94345.8|94284.1|49
1648003810000|2022-03-23 02:50:10|94349.2|94299.2|94337.8|94287.8|94356.3|94299.2|94336.7|94281.8|48
1648003820000|2022-03-23 02:50:20|94338.7|94288.7|94341.6|94291.6|94342|94292|94338.1|94288.1|53
1648003830000|2022-03-23 02:50:30|94340.7|94290.7|94340.8|94290.8|94351|94291|94334.5|94277.4|31
1648003840000|2022-03-23 02:50:40|94342|94292|94338.2|94288.2|94350.8|94292|94334.9|94275.9|70
1648003850000|2022-03-23 02:50:50|94338.6|94288.6|94336.2|94286.2|94350.8|94291.1|94334.9|94273.8|67
1648003860000|2022-03-23 02:51:00|94336.1|94286.1|94331.4|94281.4|94346.8|94286.1|94329.2|94272.3|56
1648003870000|2022-03-23 02:51:10|94331.8|94281.8|94331.3|94281.3|94333.6|94283.6|94330.9|94280.9|35
1648003880000|2022-03-23 02:51:20|94331.4|94281.4|94332.5|94282.5|94334.1|94284.1|94331.4|94281.4|34
1648003890000|2022-03-23 02:51:30|94331.6|94281.6|94331.2|94281.2|94342.3|94281.6|94329.7|94268.9|28
1648003900000|2022-03-23 02:51:40|94331|94281|94334.2|94284.2|94345.7|94286.3|94330.9|94273.3|48
1648003910000|2022-03-23 02:51:50|94335.1|94285.1|94335.3|94285.3|94348.4|94286.3|94332.4|94271.6|28
1648003920000|2022-03-23 02:52:00|94335.6|94285.6|94336.3|94286.3|94346.3|94286.6|94334.1|94273.5|36
1648003930000|2022-03-23 02:52:10|94335.9|94285.9|94330.5|94280.5|94342.8|94286|94330.5|94269.9|42
1648003940000|2022-03-23 02:52:20|94330.7|94280.7|94320.9|94270.9|94337.3|94282.6|94320.9|94255.5|46
1648003950000|2022-03-23 02:52:30|94320.7|94270.7|94335.2|94264.5|94336.2|94274.4|94319.9|94256.6|70
1648003960000|2022-03-23 02:52:40|94334.3|94263.7|94321.7|94271.7|94338.7|94277.9|94321.5|94259.4|55
1648003970000|2022-03-23 02:52:50|94321.9|94271.9|94325.9|94275.9|94334.2|94275.9|94320.7|94260|44
1648003980000|2022-03-23 02:53:00|94337.1|94264.3|94335.2|94285.2|94350.1|94288.3|94322.3|94263.8|61
1648003990000|2022-03-23 02:53:10|94344.1|94273.5|94332.8|94282.8|94346.7|94284.8|94332.7|94271.8|40
1648004000000|2022-03-23 02:53:20|94333.3|94283.3|94338.9|94288.9|94349.3|94289.5|94333.3|94274.6|40
1648004010000|2022-03-23 02:53:30|94349.2|94278.9|94335.9|94285.9|94349.3|94289.5|94334.5|94277.3|35
1648004020000|2022-03-23 02:53:40|94335.3|94285.3|94337.5|94287.5|94337.5|94287.5|94335.2|94285.2|19
1648004030000|2022-03-23 02:53:50|94337.6|94287.6|94348.8|94273.9|94348.8|94287.9|94335.8|94273.9|30
1648004040000|2022-03-23 02:54:00|94347.1|94275.8|94348.6|94276.3|94350.1|94289.1|94336.3|94275.1|14
1648004050000|2022-03-23 02:54:10|94349.1|94276|94345|94274.3|94350.3|94288.8|94335.1|94274.3|28
1648004060000|2022-03-23 02:54:20|94334.9|94284.9|94332.3|94282.3|94344.9|94285.7|94329.2|94267.2|62
1648004070000|2022-03-23 02:54:30|94341.3|94271|94340.4|94268.9|94343.3|94281.9|94328.7|94266.4|31
1648004080000|2022-03-23 02:54:40|94340.3|94267.8|94328.6|94278.6|94342.5|94280.5|94328.5|94266.9|32
1648004090000|2022-03-23 02:54:50|94328.5|94278.5|94329|94279|94342.2|94280.8|94328.1|94268.6|53
1648004100000|2022-03-23 02:55:00|94328.9|94278.9|94341.3|94291.3|94349.6|94291.6|94328.8|94269.9|66
1648004110000|2022-03-23 02:55:10|94341.2|94291.2|94351.3|94301.3|94368|94305.3|94341.1|94281.1|65
1648004120000|2022-03-23 02:55:20|94351.6|94301.6|94360|94310|94370|94310|94349.8|94292|56
1648004130000|2022-03-23 02:55:30|94360.3|94310.3|94363.6|94313.6|94381.8|94319.1|94358.4|94299.3|59
1648004140000|2022-03-23 02:55:40|94363|94313|94364.6|94314.6|94382|94322.5|94362|94304.2|74
1648004150000|2022-03-23 02:55:50|94364.8|94314.8|94363.8|94313.8|94377.9|94322.6|94361.2|94301.8|64
1648004160000|2022-03-23 02:56:00|94372.3|94302.2|94359.6|94309.6|94376.8|94316.2|94357.5|94295.7|68
1648004170000|2022-03-23 02:56:10|94365.7|94295.1|94355.1|94305.1|94368.1|94307.9|94352.6|94288.4|63
1648004180000|2022-03-23 02:56:20|94355.3|94305.3|94356.2|94306.2|94368.7|94307.5|94354|94290.9|51
1648004190000|2022-03-23 02:56:30|94356.6|94306.6|94360.9|94310.9|94371.8|94312|94356.6|94296.3|59
1648004200000|2022-03-23 02:56:40|94362.8|94312.8|94358.8|94308.8|94371.9|94316.1|94356.2|94301.7|60
1648004210000|2022-03-23 02:56:50|94358.5|94308.5|94355.5|94305.5|94380.5|94316.5|94354.7|94292.1|71
1648004220000|2022-03-23 02:57:00|94354.4|94304.4|94354.8|94304.8|94370.8|94312.7|94352.4|94295|73
1648004230000|2022-03-23 02:57:10|94353.9|94303.9|94365.5|94315.5|94377.7|94316.1|94353.9|94297.6|65
1648004240000|2022-03-23 02:57:20|94365.4|94315.4|94368.2|94318.2|94377.4|94319.3|94358.8|94297|68
1648004250000|2022-03-23 02:57:30|94367.1|94317.1|94355.1|94305.1|94367.3|94317.3|94353|94297.1|65
1648004260000|2022-03-23 02:57:40|94355.6|94305.6|94357.2|94307.2|94363.6|94308|94352.2|94291.9|61
1648004270000|2022-03-23 02:57:50|94357.3|94307.3|94364.7|94314.7|94365.5|94315.5|94353.3|94303.3|56
1648004280000|2022-03-23 02:58:00|94365|94315|94353.7|94303.7|94371.1|94315|94353|94297.9|65
1648004290000|2022-03-23 02:58:10|94353.4|94303.4|94356.2|94306.2|94373.7|94315.9|94353.3|94292.1|65
1648004300000|2022-03-23 02:58:20|94357.9|94307.9|94366.9|94316.9|94375.2|94318|94355.6|94292.3|69
1648004310000|2022-03-23 02:58:30|94367.2|94317.2|94357|94286.7|94374.5|94317.4|94346.4|94285.1|76
1648004320000|2022-03-23 02:58:40|94357.1|94286.4|94366.2|94295.9|94366.2|94306.8|94342.3|94283.5|69
1648004330000|2022-03-23 02:58:50|94356|94306|94362.6|94312.6|94375.2|94315|94353.3|94291.1|70
1648004340000|2022-03-23 02:59:00|94362.2|94312.2|94363.4|94313.4|94378.5|94318.2|94362.2|94305.6|62
1648004350000|2022-03-23 02:59:10|94363.3|94313.3|94351.3|94301.3|94363.3|94313.3|94348.1|94291.3|54
1648004360000|2022-03-23 02:59:20|94352.1|94302.1|94358.3|94282.5|94359.7|94302.1|94343.1|94280.2|69
1648004370000|2022-03-23 02:59:30|94357.6|94283.4|94348.5|94298.5|94359.9|94298.6|94338.5|94281.7|70
1648004380000|2022-03-23 02:59:40|94349.5|94299.5|94347.1|94297.1|94352.4|94302.4|94346.6|94296.6|59
1648004390000|2022-03-23 02:59:50|94347.7|94297.7|94339.8|94289.8|94347.7|94297.7|94337.7|94287.7|62
1648004400000|2022-03-23 03:00:00|94341.2|94291.2|94331.5|94281.5|94341.2|94291.2|94327.6|94277.6|64
1648004410000|2022-03-23 03:00:10|94331.6|94281.6|94335.4|94265.4|94340.9|94282|94326|94262.1|55
1648004420000|2022-03-23 03:00:20|94325.2|94275.2|94330.1|94259.4|94335.1|94277.1|94320.1|94257.1|68
1648004430000|2022-03-23 03:00:30|94319.5|94259.3|94330.4|94255.7|94334|94271.1|94316.4|94254.4|60
1648004440000|2022-03-23 03:00:40|94331.7|94255.9|94339.1|94265.4|94342|94279.3|94318|94255.2|56
1648004450000|2022-03-23 03:00:50|94338.2|94265.3|94344.4|94274.2|94347.3|94286.3|94328.1|94265|58
1648004460000|2022-03-23 03:01:00|94335.3|94285.3|94355.2|94281.6|94357.1|94292.4|94333.6|94274.2|52
1648004470000|2022-03-23 03:01:10|94355.6|94280.4|94351|94277.7|94356.4|94281.4|94350.3|94275.1|52
1648004480000|2022-03-23 03:01:20|94350|94278.5|94349.7|94278.2|94351.4|94289.2|94338.9|94273.2|43
1648004490000|2022-03-23 03:01:30|94349.9|94278.4|94338.5|94288.5|94354.8|94292|94338.5|94274.2|45
1648004500000|2022-03-23 03:01:40|94338.6|94288.6|94337.5|94287.5|94351.3|94290.8|94335.5|94276.6|40
1648004510000|2022-03-23 03:01:50|94337.7|94287.7|94341.9|94291.9|94354.2|94294.1|94337.7|94276.9|45
1648004520000|2022-03-23 03:02:00|94351.1|94279.4|94352.5|94280.9|94354.9|94290.5|94337.9|94274.8|33
1648004530000|2022-03-23 03:02:10|94352.4|94280.1|94341.7|94291.7|94358.9|94294.3|94339.8|94278.3|60
1648004540000|2022-03-23 03:02:20|94341.5|94291.5|94354.8|94279.8|94356.3|94295.5|94341.2|94277.4|43
1648004550000|2022-03-23 03:02:30|94354.4|94280.1|94344|94294|94358|94297.1|94342.9|94279.8|38
1648004560000|2022-03-23 03:02:40|94353.5|94282.5|94355.7|94285.4|94355.7|94294.7|94342.8|94282.5|43
1648004570000|2022-03-23 03:02:50|94355.5|94285.3|94353.8|94282.2|94356.5|94297.2|94344.8|94280.2|47
1648004580000|2022-03-23 03:03:00|94354|94282.3|94339.1|94289.1|94354|94290.9|94339|94276.7|45
1648004590000|2022-03-23 03:03:10|94339.2|94289.2|94351|94280.8|94352|94291.7|94339.2|94280|24
1648004600000|2022-03-23 03:03:20|94352.8|94279.3|94349.6|94276.9|94352.8|94290.3|94337.3|94273.3|43
1648004610000|2022-03-23 03:03:30|94349.8|94276.6|94339.3|94289.3|94352.8|94290.8|94338|94276|54
1648004620000|2022-03-23 03:03:40|94339.9|94289.9|94349.1|94277.6|94352.4|94289.9|94337.6|94276.8|22
1648004630000|2022-03-23 03:03:50|94348.8|94277.8|94336.1|94286.1|94351.1|94287.8|94335.8|94274|27
1648004640000|2022-03-23 03:04:00|94348.4|94277.5|94353.6|94278|94353.6|94293.4|94339.1|94275.8|45
1648004650000|2022-03-23 03:04:10|94352|94279.7|94340.2|94290.2|94352.5|94290.5|94338.6|94276.5|41
1648004660000|2022-03-23 03:04:20|94350.6|94279.5|94334.8|94284.8|94351|94289.8|94334.4|94277.5|45
1648004670000|2022-03-23 03:04:30|94334.2|94284.2|94334.9|94284.9|94348|94287.5|94332.5|94275.5|28
1648004680000|2022-03-23 03:04:40|94335|94285|94332.1|94282.1|94345|94285|94332.1|94273.2|21
1648004690000|2022-03-23 03:04:50|94332.2|94282.2|94349.8|94279.3|94353.9|94293.7|94332.2|94279.3|47
1648004700000|2022-03-23 03:05:00|94339.5|94289.5|94343.1|94293.1|94355.2|94295.9|94338.7|94278.4|50
1648004710000|2022-03-23 03:05:10|94342.6|94292.6|94344.8|94294.8|94352.6|94295.1|94340.3|94277.6|59
1648004720000|2022-03-23 03:05:20|94345.4|94295.4|94349.1|94299.1|94362.8|94300.6|94344.9|94283.4|54
1648004730000|2022-03-23 03:05:30|94360.5|94290.5|94358.4|94286.9|94361.1|94302.5|94346.8|94284.1|48
1648004740000|2022-03-23 03:05:40|94358.9|94286.8|94365.2|94293.6|94367.2|94304.3|94348.2|94283.8|55
1648004750000|2022-03-23 03:05:50|94368|94294.9|94357.4|94307.4|94369.8|94307.5|94355.3|94290.7|54
1648004760000|2022-03-23 03:06:00|94356.6|94306.6|94366.2|94295.9|94369.1|94309.4|94356.6|94292.4|16
1648004770000|2022-03-23 03:06:10|94356.7|94306.7|94357|94307|94369.1|94310.1|94354.6|94293.5|36
1648004780000|2022-03-23 03:06:20|94356|94306|94365.4|94295.4|94367.4|94308.5|94352.3|94293.5|47
1648004790000|2022-03-23 03:06:30|94366.2|94286.4|94351.2|94301.2|94367.8|94304.6|94350.7|94285.4|48
1648004800000|2022-03-23 03:06:40|94351.5|94301.5|94362.5|94292.3|94362.5|94305.1|94351.4|94291.7|40
1648004810000|2022-03-23 03:06:50|94363.7|94291.4|94351.9|94301.9|94364.9|94308.6|94350.9|94288.6|55
1648004820000|2022-03-23 03:07:00|94351.5|94301.5|94352.5|94302.5|94362.6|94307.5|94345.5|94290|49
1648004830000|2022-03-23 03:07:10|94353.6|94303.6|94353.9|94303.9|94357|94307|94353.1|94303.1|37
1648004840000|2022-03-23 03:07:20|94354.4|94304.4|94354|94304|94367.2|94306.6|94352.9|94292.5|39
1648004850000|2022-03-23 03:07:30|94354.4|94304.4|94354.7|94304.7|94366.4|94304.7|94352.7|94290.7|43
1648004860000|2022-03-23 03:07:40|94354.2|94304.2|94357.4|94307.4|94368.1|94308.6|94352|94290.4|45
1648004870000|2022-03-23 03:07:50|94357.3|94307.3|94357.6|94307.6|94371.3|94310.6|94357.3|94292.4|44
1648004880000|2022-03-23 03:08:00|94368.2|94298|94364.8|94288.8|94369.1|94307.9|94351|94284.8|54
1648004890000|2022-03-23 03:08:10|94364.7|94289.8|94357.7|94307.7|94367.7|94308.3|94352.4|94289.8|55
1648004900000|2022-03-23 03:08:20|94358.3|94308.3|94368.7|94296.8|94369|94308.6|94357.2|94296.6|16
1648004910000|2022-03-23 03:08:30|94355.5|94305.5|94370.2|94295.4|94371.4|94309.5|94355.5|94293.7|18
1648004920000|2022-03-23 03:08:40|94369.7|94295.9|94371.4|94298.5|94373.3|94310.7|94358.8|94295.9|22
1648004930000|2022-03-23 03:08:50|94372.4|94298|94358.2|94308.2|94372.4|94310.4|94357.4|94295.8|31
1648004940000|2022-03-23 03:09:00|94358.8|94308.8|94359.8|94309.8|94359.9|94309.9|94358.6|94308.6|31
1648004950000|2022-03-23 03:09:10|94360.3|94310.3|94370|94296.1|94372.4|94310.4|94354.7|94291.4|33
1648004960000|2022-03-23 03:09:20|94356.8|94306.8|94356.8|94306.8|94367.5|94308.2|94351.8|94289.2|42
1648004970000|2022-03-23 03:09:30|94357.3|94307.3|94369|94298.8|94370.1|94309.1|94357.3|94294.6|29
1648004980000|2022-03-23 03:09:40|94369.1|94298.9|94368.1|94298|94369.9|94310.6|94356.3|94297|48
1648004990000|2022-03-23 03:09:50|94358.6|94308.6|94358.3|94308.3|94370.6|94309.4|94358.2|94295.8|31
1648005000000|2022-03-23 03:10:00|94358.6|94308.6|94372.6|94299.7|94377.3|94316|94358.6|94295.7|62
1648005010000|2022-03-23 03:10:10|94373|94299.4|94367.1|94317.1|94374|94318.3|94361.7|94299.1|59
1648005020000|2022-03-23 03:10:20|94367|94317|94368.4|94318.4|94373.7|94318.8|94363.8|94303.5|35
1648005030000|2022-03-23 03:10:30|94368.5|94318.5|94370.8|94320.8|94375.4|94322.8|94362.6|94303.7|42
1648005040000|2022-03-23 03:10:40|94371.6|94321.6|94369|94319|94379.3|94322.7|94368.1|94308.6|34
1648005050000|2022-03-23 03:10:50|94369.1|94319.1|94380.3|94308.2|94381.3|94322.2|94366.8|94306.3|41
1648005060000|2022-03-23 03:11:00|94369|94319|94371.1|94321.1|94380.1|94321.6|94368.9|94307.4|31
1648005070000|2022-03-23 03:11:10|94370.4|94320.4|94366.2|94316.2|94371.2|94321.2|94364.7|94314.7|30
1648005080000|2022-03-23 03:11:20|94366.5|94316.5|94366.2|94316.2|94376.5|94319|94365.2|94305.7|32
1648005090000|2022-03-23 03:11:30|94367.7|94317.7|94362.7|94312.7|94374.4|94317.7|94362.1|94301.5|42
1648005100000|2022-03-23 03:11:40|94363.7|94313.7|94364.1|94314.1|94374.1|94314.3|94362|94303.1|35
1648005110000|2022-03-23 03:11:50|94364.2|94314.2|94362.3|94312.3|94364.2|94314.2|94361.7|94311.7|27
1648005120000|2022-03-23 03:12:00|94362.2|94312.2|94362.2|94312.2|94363.5|94313.5|94362.2|94312.2|15
1648005130000|2022-03-23 03:12:10|94361.9|94311.9|94351.9|94301.9|94367.6|94312.4|94350.7|94286.9|54
1648005140000|2022-03-23 03:12:20|94351.4|94301.4|94348.2|94298.2|94354.1|94304.1|94345.8|94295.8|40
1648005150000|2022-03-23 03:12:30|94347.9|94297.9|94352|94277.9|94355.9|94298.7|94341.7|94277.9|37
1648005160000|2022-03-23 03:12:40|94350.5|94280.1|94351.1|94301.1|94357.2|94302.2|94340.1|94275.8|69
1648005170000|2022-03-23 03:12:50|94350.7|94300.7|94346.6|94296.6|94358.7|94301.9|94346.5|94286.2|48
1648005180000|2022-03-23 03:13:00|94346.3|94296.3|94347.8|94297.8|94357.8|94298.4|94345.4|94286.2|47
1648005190000|2022-03-23 03:13:10|94348|94298|94349.3|94299.3|94358.7|94300.5|94348|94288.4|34
1648005200000|2022-03-23 03:13:20|94349.6|94299.6|94349.7|94299.7|94359.3|94301.1|94348.5|94288.7|49
1648005210000|2022-03-23 03:13:30|94349.9|94299.9|94351.6|94301.6|94362.5|94303.2|94349.9|94288.9|29
1648005220000|2022-03-23 03:13:40|94351.7|94301.7|94351.6|94301.6|94353.1|94303.1|94351.4|94301.4|32
1648005230000|2022-03-23 03:13:50|94352.8|94302.8|94352.4|94302.4|94353|94303|94352.2|94302.2|11
1648005240000|2022-03-23 03:14:00|94352.6|94302.6|94354.2|94304.2|94354.7|94304.7|94352.2|94302.2|47
1648005250000|2022-03-23 03:14:10|94354.6|94304.6|94355|94305|94355.7|94305.7|94352.6|94302.6|27
1648005260000|2022-03-23 03:14:20|94355.2|94305.2|94354.4|94304.4|94355.7|94305.7|94354.4|94304.4|14
1648005270000|2022-03-23 03:14:30|94353.5|94303.5|94354.7|94304.7|94355.4|94305.4|94352.3|94302.3|30
1648005280000|2022-03-23 03:14:40|94353.9|94303.9|94356.6|94306.6|94357|94307|94353.7|94303.7|15
1648005290000|2022-03-23 03:14:50|94354.3|94304.3|94354.9|94304.9|94357|94307|94352.8|94302.8|20
1648005300000|2022-03-23 03:15:00|94353.5|94303.5|94356.7|94306.7|94371.6|94314.7|94353.5|94293|51
1648005310000|2022-03-23 03:15:10|94367|94296.8|94364.3|94293.7|94367|94306.9|94353.1|94292.8|59
1648005320000|2022-03-23 03:15:20|94354.3|94304.3|94363|94313|94371.9|94314.8|94354|94294.1|56
1648005330000|2022-03-23 03:15:30|94363.1|94313.1|94362|94290.5|94367.8|94315.4|94350.3|94288.8|60
1648005340000|2022-03-23 03:15:40|94361.5|94290.9|94357|94284.8|94362.2|94301.5|94345.1|94284.5|46
1648005350000|2022-03-23 03:15:50|94356.9|94285|94349.5|94299.5|94361.9|94299.8|94343.6|94280.6|39
1648005360000|2022-03-23 03:16:00|94349.1|94299.1|94346.7|94296.7|94359.7|94299.1|94345.9|94282.8|30
1648005370000|2022-03-23 03:16:10|94346.6|94296.6|94346.9|94296.9|94357.5|94297.2|94346.1|94284.8|18
1648005380000|2022-03-23 03:16:20|94346.5|94296.5|94346.7|94296.7|94357.8|94297.4|94346.5|94286.6|11
1648005390000|2022-03-23 03:16:30|94347|94297|94347.8|94297.8|94358|94298.2|94347|94286.5|10
1648005400000|2022-03-23 03:16:40|94348.3|94298.3|94348.5|94298.5|94359.3|94299.4|94348.2|94288.1|23
1648005410000|2022-03-23 03:16:50|94348.3|94298.3|94346.9|94296.9|94349|94299|94346.5|94296.5|19
1648005420000|2022-03-23 03:17:00|94347.1|94297.1|94347.7|94297.7|94360.1|94299.7|94347.1|94286.3|28
1648005430000|2022-03-23 03:17:10|94347.8|94297.8|94348|94298|94359.3|94298.8|94347.6|94288.8|11
1648005440000|2022-03-23 03:17:20|94347.8|94297.8|94344.2|94294.2|94356|94297.9|94343.2|94283.6|23
1648005450000|2022-03-23 03:17:30|94344.4|94294.4|94345.5|94295.5|94345.8|94295.8|94342.1|94292.1|44
1648005460000|2022-03-23 03:17:40|94345.4|94295.4|94346|94296|94346|94296|94344.5|94294.5|19
1648005470000|2022-03-23 03:17:50|94345.4|94295.4|94340.4|94290.4|94346.5|94296.5|94339.3|94289.3|34
1648005480000|2022-03-23 03:18:00|94340.6|94290.6|94341.2|94291.2|94356.3|94295.3|94336.4|94274.7|42
1648005490000|2022-03-23 03:18:10|94341|94291|94344.2|94294.2|94351.2|94294.2|94340.6|94280.3|21
1648005500000|2022-03-23 03:18:20|94344|94294|94357.4|94285.4|94357.7|94296|94343.9|94284.4|25
1648005510000|2022-03-23 03:18:30|94346.7|94296.7|94347.4|94297.4|94356.6|94298.5|94346.2|94286.4|20
1648005520000|2022-03-23 03:18:40|94347.6|94297.6|94348|94298|94348.7|94298.7|94347.4|94297.4|16
1648005530000|2022-03-23 03:18:50|94348.2|94298.2|94348.3|94298.3|94348.5|94298.5|94347.7|94297.7|18
1648005540000|2022-03-23 03:19:00|94345.9|94295.9|94348.2|94298.2|94360.2|94298.8|94345.8|94287|17
1648005550000|2022-03-23 03:19:10|94348.8|94298.8|94346.7|94296.7|94349|94299|94346.4|94296.4|14
1648005560000|2022-03-23 03:19:20|94346.2|94296.2|94343.6|94293.6|94356.7|94296.8|94343|94281.7|35
1648005570000|2022-03-23 03:19:30|94343.7|94293.7|94345|94295|94345.2|94295.2|94343.1|94293.1|22
1648005580000|2022-03-23 03:19:40|94344.7|94294.7|94343.5|94293.5|94345.2|94295.2|94343.3|94293.3|13
1648005590000|2022-03-23 03:19:50|94343.7|94293.7|94339.9|94289.9|94349.7|94295.1|94336.3|94277.5|33
1648005600000|2022-03-23 03:20:00|94339.8|94289.8|94342.9|94292.9|94355.6|94293|94338.4|94278.3|40
1648005610000|2022-03-23 03:20:10|94352.9|94282.8|94344.2|94294.2|94353.9|94294.4|94342.9|94282.7|15
1648005620000|2022-03-23 03:20:20|94344.3|94294.3|94346.9|94296.9|94359|94297.2|94344.3|94284.4|32
1648005630000|2022-03-23 03:20:30|94347.2|94297.2|94344.7|94294.7|94360.6|94297.3|94344.7|94284|17
1648005640000|2022-03-23 03:20:40|94344.6|94294.6|94346.3|94296.3|94355.1|94296.3|94344.6|94284.5|17
1648005650000|2022-03-23 03:20:50|94346.1|94296.1|94346.7|94296.7|94346.9|94296.9|94346.1|94296.1|15
1648005660000|2022-03-23 03:21:00|94346.5|94296.5|94347.2|94297.2|94347.9|94297.9|94346.4|94296.4|27
1648005670000|2022-03-23 03:21:10|94347.3|94297.3|94347.6|94297.6|94348.1|94298.1|94346.9|94296.9|10
1648005680000|2022-03-23 03:21:20|94348.6|94298.6|94346.5|94296.5|94348.8|94298.8|94346.1|94296.1|23
1648005690000|2022-03-23 03:21:30|94346.3|94296.3|94344.2|94294.2|94356.1|94296.6|94344.2|94285.6|21
1648005700000|2022-03-23 03:21:40|94344.1|94294.1|94344.8|94294.8|94345.2|94295.2|94343.8|94293.8|21
1648005710000|2022-03-23 03:21:50|94344.7|94294.7|94345.8|94295.8|94347.3|94297.3|94344.7|94294.7|15
1648005720000|2022-03-23 03:22:00|94345.9|94295.9|94342.6|94292.6|94346.1|94296.1|94342.6|94292.6|25
1648005730000|2022-03-23 03:22:10|94342.5|94292.5|94344|94294|94356.3|94294.7|94342.5|94281.9|31
1648005740000|2022-03-23 03:22:20|94343.8|94293.8|94342.9|94292.9|94355.6|94294.4|94342.9|94282|24
1648005750000|2022-03-23 03:22:30|94343|94293|94341|94291|94354.7|94293|94337.4|94277.6|30
1648005760000|2022-03-23 03:22:40|94340.7|94290.7|94345.3|94271.3|94347.8|94291.1|94330.5|94262.8|43
1648005770000|2022-03-23 03:22:50|94333|94283|94332.3|94282.3|94347|94284|94331.4|94271.6|20
1648005780000|2022-03-23 03:23:00|94332.1|94282.1|94327.3|94277.3|94344.2|94282.1|94326.6|94266.7|28
1648005790000|2022-03-23 03:23:10|94326.5|94276.5|94337.6|94265.9|94337.6|94277|94326.1|94265.9|12
1648005800000|2022-03-23 03:23:20|94325.3|94275.3|94336.8|94266.5|94341.3|94275.6|94325.3|94263.5|13
1648005810000|2022-03-23 03:23:30|94336.9|94266.6|94324.7|94274.7|94336.9|94277.1|94320.2|94263.4|28
1648005820000|2022-03-23 03:23:40|94323.7|94273.7|94321.7|94271.7|94332.4|94273.7|94321.1|94261.3|17
1648005830000|2022-03-23 03:23:50|94332.6|94260.4|94322.9|94272.9|94334.9|94273|94321.2|94259.3|8
1648005840000|2022-03-23 03:24:00|94321.8|94271.8|94331.9|94260.6|94333.6|94273.4|94319.5|94258.2|17
1648005850000|2022-03-23 03:24:10|94321.7|94271.7|94320.4|94270.4|94330.9|94272.2|94318.5|94256.9|18
1648005860000|2022-03-23 03:24:20|94328.9|94258.8|94316|94266|94334|94272.4|94316|94253.3|33
1648005870000|2022-03-23 03:24:30|94316.1|94266.1|94315.4|94265.4|94327.4|94269|94314.3|94256.7|26
1648005880000|2022-03-23 03:24:40|94315.3|94265.3|94325.7|94253.4|94327.7|94265.9|94314.7|94252.1|27
1648005890000|2022-03-23 03:24:50|94324.3|94254|94314.2|94264.2|94326|94264.7|94314|94253.7|22
1648005900000|2022-03-23 03:25:00|94314.4|94264.4|94329.7|94251.6|94329.7|94265.3|94314.2|94251.6|23
1648005910000|2022-03-23 03:25:10|94328.7|94252.5|94315.5|94265.5|94329.3|94265.8|94314.8|94252.5|12
1648005920000|2022-03-23 03:25:20|94315.2|94265.2|94318.4|94268.4|94318.6|94268.6|94315.2|94265.2|12
1648005930000|2022-03-23 03:25:30|94318.3|94268.3|94317.7|94267.7|94331|94268.3|94316.9|94255.1|16
1648005940000|2022-03-23 03:25:40|94317.6|94267.6|94316.1|94266.1|94327.6|94267.7|94316.1|94257.5|27
1648005950000|2022-03-23 03:25:50|94315.9|94265.9|94317.3|94267.3|94318.9|94268.9|94315.7|94265.7|20
1648005960000|2022-03-23 03:26:00|94317.6|94267.6|94317|94267|94329.5|94268.1|94316.4|94257.2|29
1648005970000|2022-03-23 03:26:10|94318.2|94268.2|94323.2|94273.2|94333.7|94273.3|94317|94257.1|44
1648005980000|2022-03-23 03:26:20|94322.4|94272.4|94331.3|94260.9|94336.8|94273.3|94321.1|94257.6|27
1648005990000|2022-03-23 03:26:30|94322.9|94272.9|94335|94262.5|94338.2|94274.7|94322.9|94260.9|23
1648006000000|2022-03-23 03:26:40|94323.6|94273.6|94332.8|94261.1|94336.6|94274.5|94321.8|94260.6|22
1648006010000|2022-03-23 03:26:50|94332.5|94261.8|94331.6|94259|94335.4|94271.2|94319.1|94259|27
1648006020000|2022-03-23 03:27:00|94319.7|94269.7|94331.6|94258.5|94333.2|94270.8|94319.2|94257.3|15
1648006030000|2022-03-23 03:27:10|94333.3|94260|94320.5|94270.5|94333.3|94270.6|94319.4|94257.5|18
1648006040000|2022-03-23 03:27:20|94322|94272|94323.4|94273.4|94337.9|94274.4|94320.5|94261.5|31
1648006050000|2022-03-23 03:27:30|94325.1|94275.1|94324|94274|94335.9|94275.3|94323.4|94262.7|29
1648006060000|2022-03-23 03:27:40|94323.8|94273.8|94324.2|94274.2|94334.1|94274.3|94322.8|94263.9|24
1648006070000|2022-03-23 03:27:50|94323.9|94273.9|94333.5|94259.3|94339.8|94274.1|94313.9|94250.1|41
1648006080000|2022-03-23 03:28:00|94332.4|94260.3|94332.4|94261.8|94334.3|94272.7|94321.8|94259|25
1648006090000|2022-03-23 03:28:10|94334.7|94259.1|94325.3|94275.3|94338.2|94275.5|94325.3|94257.6|32
1648006100000|2022-03-23 03:28:20|94325.1|94275.1|94326.5|94276.5|94339.1|94276.9|94325.1|94261.9|18
1648006110000|2022-03-23 03:28:30|94326.4|94276.4|94339|94289|94352.2|94292.9|94326.3|94263.1|43
1648006120000|2022-03-23 03:28:40|94339.1|94289.1|94345.8|94295.8|94355.7|94296.1|94338.1|94274.9|55
1648006130000|2022-03-23 03:28:50|94345.6|94295.6|94345.5|94295.5|94362.4|94299.5|94344.4|94283.2|40
1648006140000|2022-03-23 03:29:00|94362.3|94287.1|94346.8|94296.8|94363.6|94297.4|94346.3|94284|21
1648006150000|2022-03-23 03:29:10|94346.9|94296.9|94345.7|94295.7|94360.5|94296.9|94345.1|94283.6|24
1648006160000|2022-03-23 03:29:20|94345.9|94295.9|94344.4|94294.4|94357.2|94295.9|94342.5|94281.2|32
1648006170000|2022-03-23 03:29:30|94344.6|94294.6|94342.2|94292.2|94355.5|94294.9|94340|94277.4|35
1648006180000|2022-03-23 03:29:40|94342.1|94292.1|94353.3|94280.1|94354.8|94292.5|94340.3|94277.4|24
1648006190000|2022-03-23 03:29:50|94341.1|94291.1|94338.7|94288.7|94354|94292.2|94338.7|94275|29
1648006200000|2022-03-23 03:30:00|94348.5|94278.5|94338.3|94288.3|94349.8|94291.1|94338.1|94277.2|29
1648006210000|2022-03-23 03:30:10|94338.4|94288.4|94339.3|94289.3|94348.7|94289.3|94334.6|94272.9|29
1648006220000|2022-03-23 03:30:20|94339.4|94289.4|94338.3|94288.3|94353.5|94294.1|94338.3|94276.4|27
1648006230000|2022-03-23 03:30:30|94348.6|94277.6|94338.9|94288.9|94351.7|94289.8|94337.9|94275.8|32
1648006240000|2022-03-23 03:30:40|94339.3|94289.3|94349.9|94275.4|94351.4|94289.4|94338.5|94274.9|25
1648006250000|2022-03-23 03:30:50|94348.8|94275.8|94332.1|94282.1|94349.9|94287.1|94332.1|94271|38
1648006260000|2022-03-23 03:31:00|94331.9|94281.9|94346.6|94275.1|94347.5|94285.8|94331.6|94267.4|33
1648006270000|2022-03-23 03:31:10|94346.7|94274.6|94346.1|94272|94346.9|94286.2|94334.9|94271.9|15
1648006280000|2022-03-23 03:31:20|94346.4|94272.7|94334.9|94284.9|94346.4|94285|94332.7|94270.9|26
1648006290000|2022-03-23 03:31:30|94334.5|94284.5|94347.9|94275.7|94349.4|94287.2|94334.3|94273.8|20
1648006300000|2022-03-23 03:31:40|94348|94275.8|94335.4|94285.4|94348.6|94287.2|94335.4|94272.6|20
1648006310000|2022-03-23 03:31:50|94335.8|94285.8|94351.6|94273.7|94351.8|94286.7|94335.8|94273.1|23
1648006320000|2022-03-23 03:32:00|94349.6|94275.6|94339.2|94289.2|94351.9|94289.6|94338.9|94275.6|18
1648006330000|2022-03-23 03:32:10|94339.6|94289.6|94353.5|94277.8|94353.5|94290.1|94339.5|94277.8|13
1648006340000|2022-03-23 03:32:20|94340.2|94290.2|94337.2|94287.2|94354.8|94291.6|94336.7|94273.7|33
1648006350000|2022-03-23 03:32:30|94336.7|94286.7|94336.5|94286.5|94347.6|94287.3|94336.3|94275.5|15
1648006360000|2022-03-23 03:32:40|94335.6|94285.6|94347.9|94270.2|94347.9|94286.9|94335.5|94270.2|13
1648006370000|2022-03-23 03:32:50|94346.2|94271.7|94344.3|94273.7|94346.2|94284.6|94333.1|94271.7|14
1648006380000|2022-03-23 03:33:00|94345.4|94272.2|94333|94283|94345.6|94284.8|94331.6|94267.3|38
1648006390000|2022-03-23 03:33:10|94334|94284|94331.3|94281.3|94334.8|94284.8|94331.2|94281.2|25
1648006400000|2022-03-23 03:33:20|94331|94281|94339.3|94289.3|94359.2|94289.7|94331|94271.3|33
1648006410000|2022-03-23 03:33:30|94339.7|94289.7|94349|94276.4|94351.4|94291.4|94338.5|94276.3|31
1648006420000|2022-03-23 03:33:40|94337.2|94287.2|94347.3|94273.4|94349.5|94287.2|94335.2|94272.1|27
1648006430000|2022-03-23 03:33:50|94334.9|94284.9|94345.6|94272.9|94348.5|94285.2|94334.9|94272.8|28
1648006440000|2022-03-23 03:34:00|94345.5|94272.8|94334.9|94284.9|94345.6|94285.2|94332.8|94272.8|26
1648006450000|2022-03-23 03:34:10|94334.8|94284.8|94333.4|94283.4|94344.5|94284.8|94331.5|94271.5|21
1648006460000|2022-03-23 03:34:20|94332.6|94282.6|94341.9|94269.1|94344.2|94282.6|94329.9|94267|27
1648006470000|2022-03-23 03:34:30|94342|94269.9|94333.2|94283.2|94347|94283.2|94333.1|94266|24
1648006480000|2022-03-23 03:34:40|94332.4|94282.4|94333.8|94283.8|94345.9|94284.7|94332.1|94271.4|29
1648006490000|2022-03-23 03:34:50|94345.2|94272.5|94333.3|94283.3|94346.5|94284.6|94332.2|94270|18
1648006500000|2022-03-23 03:35:00|94333|94283|94334.4|94284.4|94345.4|94285.1|94333|94274.7|29
1648006510000|2022-03-23 03:35:10|94334.5|94284.5|94336.7|94286.7|94337.2|94287.2|94334.1|94284.1|20
1648006520000|2022-03-23 03:35:20|94347.8|94273.8|94347.4|94276.5|94354.2|94287|94335.3|94271.2|23
1648006530000|2022-03-23 03:35:30|94346.9|94276.9|94354.4|94273.6|94354.4|94290|94336.8|94273.6|21
1648006540000|2022-03-23 03:35:40|94354.7|94273.5|94350.2|94279|94357.3|94289.9|94339.9|94272.9|22
1648006550000|2022-03-23 03:35:50|94339.6|94289.6|94353.5|94279.5|94354.9|94289.6|94339.6|94277|17
1648006560000|2022-03-23 03:36:00|94351.8|94280.9|94348.7|94276.8|94353.2|94280.9|94348.7|94276.8|8
1648006570000|2022-03-23 03:36:10|94339.2|94289.2|94361.8|94284.2|94364.2|94295.2|94338.8|94279|23
1648006580000|2022-03-23 03:36:20|94342.7|94292.7|94358.4|94276.9|94360|94293.7|94338.7|94276.6|11
1648006590000|2022-03-23 03:36:30|94358.3|94277.4|94344.4|94294.4|94358.3|94296.3|94341.8|94277.4|16
1648006600000|2022-03-23 03:36:40|94352.2|94282.2|94346.7|94296.7|94361.5|94296.9|94343.8|94282.2|19
1648006610000|2022-03-23 03:36:50|94346.9|94296.9|94358.3|94286.8|94361.5|94298.6|94346.9|94283.2|17
1648006620000|2022-03-23 03:37:00|94347.5|94297.5|94360.9|94283.3|94360.9|94297.5|94342|94281.1|32
1648006630000|2022-03-23 03:37:10|94346.4|94296.4|94362.3|94284.5|94362.3|94297.7|94345.3|94284.5|23
1648006640000|2022-03-23 03:37:20|94357.8|94283.7|94355.1|94284.3|94361.3|94297.1|94345.1|94281.1|19
1648006650000|2022-03-23 03:37:30|94356.5|94283.1|94355.7|94284.6|94359.7|94295.4|94344.8|94282|19
1648006660000|2022-03-23 03:37:40|94355.4|94285|94345|94295|94358.5|94295.4|94344.3|94283.2|11
1648006670000|2022-03-23 03:37:50|94345.3|94295.3|94344.4|94294.4|94345.3|94295.3|94343.5|94293.5|13
1648006680000|2022-03-23 03:38:00|94344.9|94294.9|94346.8|94296.8|94358.3|94297.5|94343.5|94285.2|21
1648006690000|2022-03-23 03:38:10|94360.2|94284.6|94350|94300|94364.3|94300.3|94348.5|94282.1|17
1648006700000|2022-03-23 03:38:20|94350.1|94300.1|94355.9|94305.9|94364.4|94306.4|94348.5|94290.6|23
1648006710000|2022-03-23 03:38:30|94363|94292.9|94352.3|94302.3|94363|94303.9|94348.4|94289.6|25
1648006720000|2022-03-23 03:38:40|94351.5|94301.5|94351.5|94301.5|94362.4|94302.1|94351|94291.3|24
1648006730000|2022-03-23 03:38:50|94351.6|94301.6|94345|94295|94359|94301.9|94345|94284|21
1648006740000|2022-03-23 03:39:00|94345.3|94295.3|94352.4|94302.4|94364.8|94302.4|94342.8|94286.1|32
1648006750000|2022-03-23 03:39:10|94352.2|94302.2|94352.3|94302.3|94365.1|94302.8|94351.7|94290.9|18
1648006760000|2022-03-23 03:39:20|94347.9|94297.9|94362.5|94290.9|94362.5|94300.8|94347.9|94289.5|20
1648006770000|2022-03-23 03:39:30|94351|94301|94351.6|94301.6|94365|94303.4|94350.7|94289.8|23
1648006780000|2022-03-23 03:39:40|94351.7|94301.7|94354.3|94304.3|94371|94304.9|94351.5|94291.4|21
1648006790000|2022-03-23 03:39:50|94354.6|94304.6|94355|94305|94366.6|94305.9|94351.7|94293.4|11
1648006800000|2022-03-23 03:40:00|94353.9|94303.9|94354.6|94304.6|94356.4|94306.4|94352.6|94302.6|18
1648006810000|2022-03-23 03:40:10|94354.5|94304.5|94365.6|94294.7|94365.6|94305.8|94354.5|94294.7|17
1648006820000|2022-03-23 03:40:20|94355|94305|94365.5|94289.1|94365.7|94305.4|94353.4|94289.1|14
1648006830000|2022-03-23 03:40:30|94365.4|94289.6|94364.5|94290.8|94367.9|94304|94351.9|94287.3|29
1648006840000|2022-03-23 03:40:40|94363.8|94291.7|94355.7|94305.7|94369.5|94306.8|94355.7|94289.9|33
1648006850000|2022-03-23 03:40:50|94366.6|94296.1|94377.2|94299.1|94379.5|94311.5|94355.3|94294.9|44
1648006860000|2022-03-23 03:41:00|94373.3|94302.9|94378.4|94308.4|94379.7|94318.6|94363|94299.3|34
1648006870000|2022-03-23 03:41:10|94379.3|94307.4|94378.7|94302.4|94383.5|94318.1|94367.7|94297.5|20
1648006880000|2022-03-23 03:41:20|94379|94302.7|94379.6|94299.5|94383.2|94317.6|94367.6|94298.5|29
1648006890000|2022-03-23 03:41:30|94376.6|94300.9|94365.9|94315.9|94376.9|94315.9|94365|94300.9|16
1648006900000|2022-03-23 03:41:40|94376.5|94304.9|94365.8|94315.8|94379.2|94316.3|94364.7|94302.1|13
1648006910000|2022-03-23 03:41:50|94365.6|94315.6|94378.7|94308.4|94378.7|94316.9|94365.6|94305.6|7
1648006920000|2022-03-23 03:42:00|94368.5|94318.5|94380.2|94302|94383|94318.5|94364.5|94300.5|21
1648006930000|2022-03-23 03:42:10|94379.6|94302.2|94375.4|94304.7|94382|94315.4|94365.4|94300.2|16
1648006940000|2022-03-23 03:42:20|94376.9|94304.2|94374.9|94324.9|94392.7|94325.9|94370.2|94302|30
1648006950000|2022-03-23 03:42:30|94375.4|94325.4|94376.2|94326.2|94389.9|94327.9|94374.9|94315.2|19
1648006960000|2022-03-23 03:42:40|94387|94316.1|94391.1|94307.5|94393.5|94326.4|94372.5|94307.1|25
1648006970000|2022-03-23 03:42:50|94392.9|94308.4|94393.2|94307.5|94396.5|94309.1|94391.2|94303.2|10
1648006980000|2022-03-23 03:43:00|94392.1|94307.9|94388.3|94310.6|94392.1|94324.4|94374.1|94307.9|16
1648006990000|2022-03-23 03:43:10|94385|94312.8|94373.1|94323.1|94385.5|94324.1|94372.1|94312.8|14
1648007000000|2022-03-23 03:43:20|94373.3|94323.3|94384.3|94313.9|94385.1|94324|94373.3|94313.1|8
1648007010000|2022-03-23 03:43:30|94373.8|94323.8|94370.5|94320.5|94374.6|94324.6|94370|94320|27
1648007020000|2022-03-23 03:43:40|94370.2|94320.2|94395.5|94321.5|94399.8|94336.8|94370.2|94314.9|44
1648007030000|2022-03-23 03:43:50|94383.5|94333.5|94383.6|94333.6|94395.3|94334.5|94381.1|94321.5|32
1648007040000|2022-03-23 03:44:00|94394.4|94323.1|94383.3|94333.3|94397.1|94333.8|94383.3|94320|14
1648007050000|2022-03-23 03:44:10|94383.2|94333.2|94377.2|94327.2|94400.4|94333.2|94376.9|94319|31
1648007060000|2022-03-23 03:44:20|94376.9|94326.9|94388.1|94338.1|94398.8|94338.2|94376.9|94322.6|35
1648007070000|2022-03-23 03:44:30|94387.8|94337.8|94390.3|94340.3|94403.6|94340.5|94387.4|94327.8|25
1648007080000|2022-03-23 03:44:40|94401.7|94329.6|94390.4|94340.4|94403.1|94341.5|94390.1|94328.2|39
1648007090000|2022-03-23 03:44:50|94390.8|94340.8|94384.2|94334.2|94400.6|94340.8|94383.8|94325.3|34
1648007100000|2022-03-23 03:45:00|94384.3|94334.3|94392.4|94342.4|94392.4|94342.4|94384.3|94334.3|44
1648007110000|2022-03-23 03:45:10|94392.1|94342.1|94390.6|94340.6|94403.5|94343.6|94390.1|94333|44
1648007120000|2022-03-23 03:45:20|94390.5|94340.5|94389.8|94339.8|94390.6|94340.6|94389.3|94339.3|10
1648007130000|2022-03-23 03:45:30|94389.7|94339.7|94393.3|94343.3|94393.3|94343.3|94389.2|94339.2|21
1648007140000|2022-03-23 03:45:40|94393.6|94343.6|94396.3|94346.3|94405.9|94346.3|94393.6|94333.4|18
1648007150000|2022-03-23 03:45:50|94395.7|94345.7|94397.1|94347.1|94397.9|94347.9|94395.7|94345.7|29
1648007160000|2022-03-23 03:46:00|94396.6|94346.6|94390|94340|94396.8|94346.8|94389.8|94339.8|28
1648007170000|2022-03-23 03:46:10|94391.9|94341.9|94387.7|94337.7|94394.5|94344.5|94380.8|94330.8|45
1648007180000|2022-03-23 03:46:20|94386.6|94336.6|94388.5|94338.5|94398.6|94338.5|94383.7|94323.9|53
1648007190000|2022-03-23 03:46:30|94388.1|94338.1|94392.4|94342.4|94401|94342.7|94385.9|94327.9|39
1648007200000|2022-03-23 03:46:40|94392.8|94342.8|94392.2|94342.2|94405.6|94343.6|94389.2|94332.6|18
1648007210000|2022-03-23 03:46:50|94391.5|94341.5|94391.5|94341.5|94402.4|94342.7|94391.2|94332.2|18
1648007220000|2022-03-23 03:47:00|94391.6|94341.6|94390.9|94340.9|94392.4|94342.4|94390.9|94340.9|19
1648007230000|2022-03-23 03:47:10|94391.9|94341.9|94391.6|94341.6|94393.3|94343.3|94390.8|94340.8|22
1648007240000|2022-03-23 03:47:20|94392.5|94342.5|94387.7|94337.7|94402.5|94343|94387.5|94332.3|30
1648007250000|2022-03-23 03:47:30|94387.4|94337.4|94388|94338|94389.6|94339.6|94387.1|94337.1|21
1648007260000|2022-03-23 03:47:40|94387.8|94337.8|94380.5|94330.5|94394.6|94337.8|94375.6|94324.2|43
1648007270000|2022-03-23 03:47:50|94379.9|94329.9|94380.2|94330.2|94396.3|94332.5|94379.5|94318.3|25
1648007280000|2022-03-23 03:48:00|94380.4|94330.4|94382.1|94332.1|94382.2|94332.2|94380.4|94330.4|19
1648007290000|2022-03-23 03:48:10|94381.6|94331.6|94386|94336|94394|94337|94381.6|94323.5|26
1648007300000|2022-03-23 03:48:20|94385.8|94335.8|94385.8|94335.8|94387.9|94337.9|94385|94335|9
1648007310000|2022-03-23 03:48:30|94386.4|94336.4|94385.3|94335.3|94387.1|94337.1|94383.8|94333.8|15
1648007320000|2022-03-23 03:48:40|94384.8|94334.8|94386|94336|94386.4|94336.4|94384.8|94334.8|12
1648007330000|2022-03-23 03:48:50|94385.5|94335.5|94387.8|94337.8|94398.6|94337.8|94384.9|94323.3|22
1648007340000|2022-03-23 03:49:00|94400.5|94326.2|94387.9|94337.9|94400.5|94338.7|94386.1|94326.2|20
1648007350000|2022-03-23 03:49:10|94387.5|94337.5|94386.4|94336.4|94387.5|94337.5|94385.8|94335.8|22
1648007360000|2022-03-23 03:49:20|94386.5|94336.5|94388.7|94338.7|94398.5|94338.7|94386.2|94326|21
1648007370000|2022-03-23 03:49:30|94397.6|94327.1|94389.7|94339.7|94397.6|94340.3|94388.4|94327.1|21
1648007380000|2022-03-23 03:49:40|94389.5|94339.5|94389|94339|94390.6|94340.6|94387.6|94337.6|19
1648007390000|2022-03-23 03:49:50|94388.9|94338.9|94397.9|94347.9|94397.9|94347.9|94388.3|94338.3|25
1648007400000|2022-03-23 03:50:00|94397.5|94347.5|94398.2|94348.2|94400.6|94350.6|94395.1|94345.1|12
1648007410000|2022-03-23 03:50:10|94400|94350|94398.4|94348.4|94400|94350|94397.7|94347.7|23
1648007420000|2022-03-23 03:50:20|94400|94350|94399.1|94349.1|94400.4|94350.4|94397|94347|20
1648007430000|2022-03-23 03:50:30|94398.8|94348.8|94401.1|94351.1|94421.2|94352.4|94398.6|94336|16
1648007440000|2022-03-23 03:50:40|94400.6|94350.6|94401.2|94351.2|94402.6|94352.6|94400.6|94350.6|18
1648007450000|2022-03-23 03:50:50|94400.8|94350.8|94401.5|94351.5|94418.3|94353.6|94400.8|94337.1|18
1648007460000|2022-03-23 03:51:00|94404.5|94354.5|94404.4|94354.4|94405.3|94355.3|94403.7|94353.7|18
1648007470000|2022-03-23 03:51:10|94405.1|94355.1|94400.6|94350.6|94414.4|94355.1|94399.6|94340.7|23
1648007480000|2022-03-23 03:51:20|94400.4|94350.4|94396.9|94346.9|94409.1|94351.6|94393.5|94335.5|47
1648007490000|2022-03-23 03:51:30|94396.4|94346.4|94395.9|94345.9|94400.2|94350.2|94395.1|94345.1|38
1648007500000|2022-03-23 03:51:40|94395.8|94345.8|94397.8|94347.8|94398.8|94348.8|94394.8|94344.8|40
1648007510000|2022-03-23 03:51:50|94397.7|94347.7|94409.6|94338.5|94409.8|94348.6|94396.8|94338.3|24
1648007520000|2022-03-23 03:52:00|94399.2|94338.6|94399.9|94349.9|94400|94350|94398.4|94338.6|29
1648007530000|2022-03-23 03:52:10|94400|94350|94402.6|94352.6|94403.3|94353.3|94399.3|94349.3|26
1648007540000|2022-03-23 03:52:20|94401.9|94351.9|94404.8|94354.8|94404.8|94354.8|94401.9|94351.9|21
1648007550000|2022-03-23 03:52:30|94404.2|94354.2|94403.9|94353.9|94404.9|94354.9|94403.4|94353.4|12
1648007560000|2022-03-23 03:52:40|94403.7|94353.7|94405.5|94355.5|94405.5|94355.5|94403.7|94353.7|19
1648007570000|2022-03-23 03:52:50|94405.3|94355.3|94405.9|94355.9|94406.4|94356.4|94403.7|94353.7|28
1648007580000|2022-03-23 03:53:00|94407|94357|94404.7|94354.7|94407.4|94357.4|94404|94354|26
1648007590000|2022-03-23 03:53:10|94405.1|94355.1|94401.5|94351.5|94405.8|94355.8|94400.5|94350.5|23
1648007600000|2022-03-23 03:53:20|94400.5|94350.5|94400.7|94350.7|94422.4|94352.8|94399.4|94337.8|22
1648007610000|2022-03-23 03:53:30|94401.2|94351.2|94401.2|94351.2|94402.3|94352.3|94401|94351|29
1648007620000|2022-03-23 03:53:40|94399.9|94349.9|94397.1|94347.1|94400.2|94350.2|94396.7|94346.7|31
1648007630000|2022-03-23 03:53:50|94396.9|94346.9|94397.1|94347.1|94397.9|94347.9|94389.4|94339.4|50
1648007640000|2022-03-23 03:54:00|94397.5|94347.5|94398.3|94348.3|94398.9|94348.9|94397.4|94347.4|26
1648007650000|2022-03-23 03:54:10|94398|94348|94397.9|94347.9|94398|94348|94397.4|94347.4|13
1648007660000|2022-03-23 03:54:20|94397.5|94347.5|94397.7|94347.7|94398.8|94348.8|94396.2|94346.2|9
1648007670000|2022-03-23 03:54:30|94397.5|94347.5|94395.4|94345.4|94397.5|94347.5|94394.9|94344.9|15
1648007680000|2022-03-23 03:54:40|94395.9|94345.9|94395.4|94345.4|94396.1|94346.1|94390.7|94340.7|45
1648007690000|2022-03-23 03:54:50|94395|94345|94395.3|94345.3|94396.4|94346.4|94391.8|94341.8|37
1648007700000|2022-03-23 03:55:00|94395.2|94345.2|94392.9|94342.9|94403.6|94345.2|94392.7|94332|21
1648007710000|2022-03-23 03:55:10|94395.6|94345.6|94408.7|94336.6|94412.9|94348.4|94395.6|94336|24
1648007720000|2022-03-23 03:55:20|94407.1|94336.3|94396.9|94346.9|94409.2|94348.4|94394.1|94334.3|48
1648007730000|2022-03-23 03:55:30|94396.7|94346.7|94394.9|94344.9|94411.2|94350.5|94394.9|94331.6|45
1648007740000|2022-03-23 03:55:40|94394.4|94344.4|94391.9|94341.9|94395.2|94345.2|94390.8|94340.8|42
1648007750000|2022-03-23 03:55:50|94391.8|94341.8|94391.7|94341.7|94394.1|94344.1|94389.8|94339.8|27
1648007760000|2022-03-23 03:56:00|94391.6|94341.6|94390.4|94340.4|94392.4|94342.4|94390.2|94340.2|21
1648007770000|2022-03-23 03:56:10|94390.5|94340.5|94392.7|94318.6|94392.7|94341.3|94380.9|94318.6|39
1648007780000|2022-03-23 03:56:20|94392.8|94321.1|94381.8|94331.8|94392.8|94336|94380.7|94321.1|44
1648007790000|2022-03-23 03:56:30|94383|94333|94382.2|94332.2|94391.2|94333.8|94378.2|94321.1|54
1648007800000|2022-03-23 03:56:40|94383.1|94333.1|94391.7|94321|94393.4|94334.2|94380.8|94321|23
1648007810000|2022-03-23 03:56:50|94392.6|94320.4|94380.4|94330.4|94392.6|94334|94375.8|94319.1|39
1648007820000|2022-03-23 03:57:00|94379.5|94329.5|94381.5|94331.5|94382.3|94332.3|94379.5|94329.5|31
1648007830000|2022-03-23 03:57:10|94382.6|94332.6|94382.6|94332.6|94394.1|94332.9|94381.2|94321|34
1648007840000|2022-03-23 03:57:20|94382.7|94332.7|94383.4|94333.4|94383.4|94333.4|94381.8|94331.8|19
1648007850000|2022-03-23 03:57:30|94382.5|94332.5|94389.3|94339.3|94389.6|94339.6|94379.9|94329.9|40
1648007860000|2022-03-23 03:57:40|94385.5|94335.5|94385.3|94335.3|94386.4|94336.4|94383.4|94333.4|19
1648007870000|2022-03-23 03:57:50|94384.3|94334.3|94380.6|94330.6|94384.8|94334.8|94380.1|94330.1|26
1648007880000|2022-03-23 03:58:00|94380.9|94330.9|94378.4|94328.4|94381.3|94331.3|94378.1|94328.1|17
1648007890000|2022-03-23 03:58:10|94377.5|94327.5|94377.6|94327.6|94380.2|94330.2|94376.2|94326.2|46
1648007900000|2022-03-23 03:58:20|94377.7|94327.7|94379|94329|94379.8|94329.8|94377.1|94327.1|34
1648007910000|2022-03-23 03:58:30|94379.1|94329.1|94379.4|94329.4|94380.4|94330.4|94378.6|94328.6|30
1648007920000|2022-03-23 03:58:40|94379.3|94329.3|94379.4|94329.4|94379.6|94329.6|94377.8|94327.8|25
1648007930000|2022-03-23 03:58:50|94379.3|94329.3|94378.5|94328.5|94381.9|94331.9|94377.2|94327.2|15
1648007940000|2022-03-23 03:59:00|94378.9|94328.9|94381.4|94331.4|94393.6|94334.2|94377.4|94321.1|24
1648007950000|2022-03-23 03:59:10|94380.4|94330.4|94394.3|94344.3|94394.3|94344.3|94380.4|94330.4|38
1648007960000|2022-03-23 03:59:20|94393.5|94343.5|94389.6|94339.6|94393.5|94343.5|94388.1|94338.1|41
1648007970000|2022-03-23 03:59:30|94390.4|94340.4|94391.3|94341.3|94391.9|94341.9|94390.4|94340.4|21
1648007980000|2022-03-23 03:59:40|94386.5|94336.5|94389.5|94339.5|94400.6|94340.1|94386|94330.6|19
1648007990000|2022-03-23 03:59:50|94398.6|94328|94398|94348|94398.6|94348|94386.8|94327|30
1648008000000|2022-03-23 04:00:00|94398.7|94348.7|94403.6|94353.6|94411.5|94353.7|94397.1|94340.7|39
1648008010000|2022-03-23 04:00:10|94403.1|94353.1|94399.6|94349.6|94409.8|94353.1|94396.5|94337.4|43
1648008020000|2022-03-23 04:00:20|94400.3|94350.3|94398.5|94348.5|94415.1|94351.2|94395.5|94334.6|38
1648008030000|2022-03-23 04:00:30|94399.1|94349.1|94398|94348|94400.6|94350.6|94397.6|94347.6|43
1648008040000|2022-03-23 04:00:40|94398.5|94348.5|94394.6|94344.6|94406.2|94351.3|94394.2|94335.8|53
1648008050000|2022-03-23 04:00:50|94395|94345|94405.4|94355.4|94415.7|94355.4|94394.9|94340.7|41
1648008060000|2022-03-23 04:01:00|94404.8|94354.8|94404.4|94354.4|94406.7|94356.7|94400.4|94350.4|36
1648008070000|2022-03-23 04:01:10|94404.2|94354.2|94407.5|94357.5|94421|94357.5|94400.7|94340.3|43
1648008080000|2022-03-23 04:01:20|94407.8|94357.8|94404|94354|94414|94357.8|94400.7|94340.9|38
1648008090000|2022-03-23 04:01:30|94403.9|94353.9|94404.7|94354.7|94404.9|94354.9|94403.9|94353.9|13
1648008100000|2022-03-23 04:01:40|94405.7|94355.7|94401.8|94351.8|94405.7|94355.7|94401.7|94351.7|19
1648008110000|2022-03-23 04:01:50|94402|94352|94402.3|94352.3|94403.6|94361.7|94386.7|94350.7|11
1648008120000|2022-03-23 04:02:00|94401.9|94351.9|94400.8|94350.8|94403.6|94353.6|94400.5|94350.5|23
1648008130000|2022-03-23 04:02:10|94401.6|94351.6|94400.8|94350.8|94401.6|94351.6|94400.4|94350.4|8
1648008140000|2022-03-23 04:02:20|94400.2|94350.2|94401.6|94351.6|94403.1|94353.1|94400|94350|17
1648008150000|2022-03-23 04:02:30|94401.8|94351.8|94403.4|94353.4|94404.8|94354.8|94401.8|94351.8|22
1648008160000|2022-03-23 04:02:40|94403.2|94353.2|94401.1|94351.1|94413.6|94353.9|94398.9|94339.6|18
1648008170000|2022-03-23 04:02:50|94409.8|94336.8|94395.7|94345.7|94411.8|94352.4|94395.7|94335.8|25
1648008180000|2022-03-23 04:03:00|94395.6|94345.6|94397.9|94347.9|94398.8|94348.8|94394.7|94344.7|24
1648008190000|2022-03-23 04:03:10|94398.8|94348.8|94390|94340|94413|94348.8|94390|94333.5|13
1648008200000|2022-03-23 04:03:20|94391.8|94341.8|94395.9|94345.9|94395.9|94345.9|94390.6|94340.6|23
1648008210000|2022-03-23 04:03:30|94395.8|94345.8|94397.2|94347.2|94412.3|94348.4|94395.1|94334.1|23
1648008220000|2022-03-23 04:03:40|94397.1|94347.1|94403.1|94353.1|94414.2|94353.2|94395.2|94330.9|26
1648008230000|2022-03-23 04:03:50|94405.5|94355.5|94403.1|94353.1|94416.2|94356.3|94401.6|94341.8|17
1648008240000|2022-03-23 04:04:00|94403.3|94353.3|94414.5|94341.2|94420.1|94355.1|94401.9|94333.5|14
1648008250000|2022-03-23 04:04:10|94414.4|94341.1|94403.6|94353.6|94414.4|94355.1|94402.3|94341.1|35
1648008260000|2022-03-23 04:04:20|94403.5|94353.5|94405.2|94355.2|94405.5|94355.5|94403.4|94353.4|29
1648008270000|2022-03-23 04:04:30|94404.7|94354.7|94399.5|94349.5|94406|94356|94397.2|94347.2|21
1648008280000|2022-03-23 04:04:40|94399.6|94349.6|94411.7|94341|94411.7|94352.9|94398.9|94341|19
1648008290000|2022-03-23 04:04:50|94412.2|94353.9|94403.1|94353.1|94412.2|94353.9|94400.1|94350.1|36
1648008300000|2022-03-23 04:05:00|94403.3|94353.3|94403.6|94353.6|94404|94354|94402.9|94352.9|22
1648008310000|2022-03-23 04:05:10|94403.5|94353.5|94403.5|94353.5|94405.5|94355.5|94403.2|94353.2|12
1648008320000|2022-03-23 04:05:20|94403.2|94353.2|94400|94350|94403.4|94353.4|94395.9|94345.9|25
1648008330000|2022-03-23 04:05:30|94400.4|94350.4|94401.7|94351.7|94402.6|94352.6|94400.2|94350.2|8
1648008340000|2022-03-23 04:05:40|94401.5|94351.5|94403.7|94353.7|94403.9|94353.9|94400.5|94350.5|23
1648008350000|2022-03-23 04:05:50|94403.6|94353.6|94411.5|94361.5|94418.1|94362.4|94402.3|94346|25
1648008360000|2022-03-23 04:06:00|94411.7|94361.7|94410.1|94360.1|94411.7|94361.7|94408.9|94358.9|14
1648008370000|2022-03-23 04:06:10|94409.9|94359.9|94406.7|94356.7|94411|94361|94403.1|94353.1|13
1648008380000|2022-03-23 04:06:20|94407|94357|94407.3|94357.3|94410.9|94360.9|94407|94357|14
1648008390000|2022-03-23 04:06:30|94407|94357|94407.4|94357.4|94408.5|94358.5|94405.9|94355.9|15
1648008400000|2022-03-23 04:06:40|94407.6|94357.6|94417.9|94347.8|94417.9|94358.6|94405.8|94347.8|12
1648008410000|2022-03-23 04:06:50|94418.8|94358|94405.4|94355.4|94418.8|94358.7|94401.1|94341.6|40
1648008420000|2022-03-23 04:07:00|94405.6|94355.6|94398.1|94348.1|94412.5|94355.6|94397.3|94332.3|40
1648008430000|2022-03-23 04:07:10|94398.2|94348.2|94396|94346|94398.2|94348.2|94393.4|94343.4|38
1648008440000|2022-03-23 04:07:20|94399.3|94349.3|94395.6|94345.6|94399.3|94349.3|94395.2|94345.2|20
1648008450000|2022-03-23 04:07:30|94395.3|94345.3|94391.2|94341.2|94396.2|94346.2|94389.8|94339.8|27
1648008460000|2022-03-23 04:07:40|94390.8|94340.8|94392.9|94342.9|94399.4|94344.7|94388.5|94327.8|51
1648008470000|2022-03-23 04:07:50|94392.2|94342.2|94389.9|94339.9|94392.8|94342.8|94389.5|94339.5|48
1648008480000|2022-03-23 04:08:00|94388.9|94338.9|94392.6|94342.6|94394.8|94344.8|94388.4|94338.4|50
1648008490000|2022-03-23 04:08:10|94392.8|94342.8|94392.9|94342.9|94395.9|94345.9|94390.5|94340.5|54
1648008500000|2022-03-23 04:08:20|94393.1|94343.1|94391.2|94341.2|94395|94345|94390|94340|44
1648008510000|2022-03-23 04:08:30|94391.8|94341.8|94395.4|94345.4|94395.6|94345.6|94390.4|94340.4|35
1648008520000|2022-03-23 04:08:40|94395.2|94345.2|94393.8|94343.8|94407.5|94347|94393.6|94332.4|29
1648008530000|2022-03-23 04:08:50|94406.5|94335.4|94395.4|94345.4|94406.5|94345.5|94393.8|94335.4|26
1648008540000|2022-03-23 04:09:00|94395.1|94345.1|94398.6|94348.6|94398.9|94348.9|94394.5|94344.5|29
1648008550000|2022-03-23 04:09:10|94398.7|94348.7|94396.1|94346.1|94404.8|94348.9|94394.4|94332.8|47
1648008560000|2022-03-23 04:09:20|94395.6|94345.6|94394.3|94344.3|94397.8|94347.8|94393.3|94343.3|31
1648008570000|2022-03-23 04:09:30|94394.4|94344.4|94399.7|94349.7|94400.7|94350.7|94393.5|94343.5|35
1648008580000|2022-03-23 04:09:40|94398.9|94348.9|94398|94348|94399.9|94349.9|94398|94348|17
1648008590000|2022-03-23 04:09:50|94398.2|94348.2|94396.2|94346.2|94398.2|94348.2|94396|94346|26
1648008600000|2022-03-23 04:10:00|94396.1|94346.1|94392.8|94342.8|94396.1|94346.1|94390.8|94340.8|50
1648008610000|2022-03-23 04:10:10|94392.7|94342.7|94389.2|94339.2|94392.7|94342.7|94389|94339|30
1648008620000|2022-03-23 04:10:20|94389.1|94339.1|94393.4|94343.4|94393.7|94343.7|94388.5|94338.5|32
1648008630000|2022-03-23 04:10:30|94393.3|94343.3|94391.4|94341.4|94396.4|94346.4|94388.5|94338.5|55
1648008640000|2022-03-23 04:10:40|94390.1|94340.1|94387.4|94337.4|94391.5|94341.5|94385.4|94335.4|40
1648008650000|2022-03-23 04:10:50|94387.8|94337.8|94392.6|94342.6|94392.6|94342.6|94386.3|94336.3|53
1648008660000|2022-03-23 04:11:00|94392.5|94342.5|94389.9|94339.9|94398.4|94343.7|94388.3|94327.1|36
1648008670000|2022-03-23 04:11:10|94390|94340|94388.4|94338.4|94393.6|94343.6|94387.3|94337.3|38
1648008680000|2022-03-23 04:11:20|94388.3|94338.3|94392.1|94342.1|94401.3|94342.7|94388.3|94329.1|36
1648008690000|2022-03-23 04:11:30|94391.7|94341.7|94390.6|94340.6|94392.3|94342.3|94390.2|94340.2|16
1648008700000|2022-03-23 04:11:40|94390.9|94340.9|94393.9|94343.9|94394|94344|94390.8|94340.8|12
1648008710000|2022-03-23 04:11:50|94394.2|94344.2|94398.9|94348.9|94398.9|94348.9|94391|94341|19
1648008720000|2022-03-23 04:12:00|94399|94349|94396|94346|94411.9|94349|94396|94327.6|33
1648008730000|2022-03-23 04:12:10|94396.3|94346.3|94394|94344|94396.5|94346.5|94393.7|94343.7|26
1648008740000|2022-03-23 04:12:20|94392.2|94342.2|94390.6|94340.6|94393.2|94343.2|94389.1|94339.1|37
1648008750000|2022-03-23 04:12:30|94390.7|94340.7|94397.6|94347.6|94414.4|94353.6|94390.4|94331|62
1648008760000|2022-03-23 04:12:40|94397.5|94347.5|94404.5|94354.5|94404.7|94354.7|94396.5|94346.5|48
1648008770000|2022-03-23 04:12:50|94406.6|94356.6|94400.7|94350.7|94411|94361|94400.5|94350.5|42
1648008780000|2022-03-23 04:13:00|94400.8|94350.8|94404|94354|94404.7|94354.7|94399|94349|23
1648008790000|2022-03-23 04:13:10|94403|94353|94402.3|94352.3|94404.4|94354.4|94401.9|94351.9|40
1648008800000|2022-03-23 04:13:20|94402.2|94352.2|94400.5|94350.5|94403.3|94353.3|94400.2|94350.2|17
1648008810000|2022-03-23 04:13:30|94400.7|94350.7|94401.6|94351.6|94414|94354.5|94400.7|94341.1|23
1648008820000|2022-03-23 04:13:40|94402|94352|94402.3|94352.3|94403.2|94353.2|94400.7|94350.7|20
1648008830000|2022-03-23 04:13:50|94402.1|94352.1|94401.4|94351.4|94402.1|94352.1|94401.3|94351.3|11
1648008840000|2022-03-23 04:14:00|94401.6|94351.6|94397.9|94347.9|94411|94352.6|94397.5|94339.2|37
1648008850000|2022-03-23 04:14:10|94398.1|94348.1|94400.1|94350.1|94400.7|94350.7|94397.4|94347.4|24
1648008860000|2022-03-23 04:14:20|94399.4|94349.4|94399.5|94349.5|94402.2|94352.2|94399.3|94349.3|21
1648008870000|2022-03-23 04:14:30|94399.4|94349.4|94412.7|94362.7|94412.7|94362.7|94399.3|94349.3|26
1648008880000|2022-03-23 04:14:40|94413.2|94363.2|94411.3|94361.3|94429.1|94364.6|94410.8|94349.5|38
1648008890000|2022-03-23 04:14:50|94411.4|94361.4|94412.5|94362.5|94413.4|94363.4|94411.4|94361.4|32
1648008900000|2022-03-23 04:15:00|94411.9|94361.9|94413.7|94363.7|94415.5|94365.5|94410.7|94360.7|41
1648008910000|2022-03-23 04:15:10|94413.6|94363.6|94409.3|94359.3|94415.5|94365.5|94407.5|94357.5|47
1648008920000|2022-03-23 04:15:20|94410|94360|94409|94359|94410.5|94360.5|94406.9|94356.9|31
1648008930000|2022-03-23 04:15:30|94408.3|94358.3|94407.6|94357.6|94409.4|94359.4|94407.6|94357.6|19
1648008940000|2022-03-23 04:15:40|94407.7|94357.7|94407.5|94357.5|94410.5|94360.5|94406.3|94356.3|20
1648008950000|2022-03-23 04:15:50|94407.8|94357.8|94406.2|94356.2|94410.5|94360.5|94406.2|94356.2|35
1648008960000|2022-03-23 04:16:00|94406.4|94356.4|94406.5|94356.5|94408.8|94358.8|94405.7|94355.7|24
1648008970000|2022-03-23 04:16:10|94406.6|94356.6|94408.9|94358.9|94409.7|94359.7|94405.4|94355.4|24
1648008980000|2022-03-23 04:16:20|94409.8|94359.8|94409.5|94359.5|94411.4|94361.4|94405.8|94355.8|45
1648008990000|2022-03-23 04:16:30|94408.4|94358.4|94410|94360|94411.8|94361.8|94408.2|94358.2|40
1648009000000|2022-03-23 04:16:40|94409.8|94359.8|94399.4|94349.4|94411.5|94361|94397.6|94336.9|51
1648009010000|2022-03-23 04:16:50|94397.6|94347.6|94394.4|94344.4|94400|94350|94394.4|94344.4|29
1648009020000|2022-03-23 04:17:00|94394.3|94344.3|94394.8|94344.8|94395.8|94345.8|94394.2|94344.2|17
1648009030000|2022-03-23 04:17:10|94394.1|94344.1|94396.1|94346.1|94396.5|94346.5|94392.2|94342.2|25
1648009040000|2022-03-23 04:17:20|94393.4|94343.4|94394.4|94344.4|94397.1|94347.1|94392.1|94342.1|22
1648009050000|2022-03-23 04:17:30|94394.8|94344.8|94393.2|94343.2|94397.2|94347.2|94392.9|94342.9|17
1648009060000|2022-03-23 04:17:40|94393.6|94343.6|94397.5|94347.5|94401.3|94351.3|94393.6|94343.6|26
1648009070000|2022-03-23 04:17:50|94397.9|94347.9|94393.3|94343.3|94399.4|94349.4|94391.6|94341.6|40
1648009080000|2022-03-23 04:18:00|94395.2|94345.2|94395|94345|94396.4|94346.4|94393.1|94343.1|31
1648009090000|2022-03-23 04:18:10|94395.4|94345.4|94398|94348|94399.2|94349.2|94395.4|94345.4|44
1648009100000|2022-03-23 04:18:20|94397.4|94347.4|94396.3|94346.3|94397.7|94347.7|94396|94346|31
1648009110000|2022-03-23 04:18:30|94396.5|94346.5|94395.8|94345.8|94397.5|94347.5|94395.8|94345.8|25
1648009120000|2022-03-23 04:18:40|94396.3|94346.3|94395.7|94345.7|94398.3|94348.3|94391.5|94341.5|26
1648009130000|2022-03-23 04:18:50|94395.2|94345.2|94395|94345|94397.6|94347.6|94393.5|94343.5|9
1648009140000|2022-03-23 04:19:00|94394.2|94344.2|94394.6|94344.6|94398|94348|94394.2|94344.2|14
1648009150000|2022-03-23 04:19:10|94394.7|94344.7|94393.8|94343.8|94394.8|94344.8|94393.7|94343.7|18
1648009160000|2022-03-23 04:19:20|94393.6|94343.6|94394.8|94344.8|94394.8|94344.8|94393.2|94343.2|7
1648009170000|2022-03-23 04:19:30|94393.9|94343.9|94393.6|94343.6|94398|94348|94393.1|94343.1|30
1648009180000|2022-03-23 04:19:40|94393.9|94343.9|94393|94343|94396.7|94346.7|94393|94343|35
1648009190000|2022-03-23 04:19:50|94393.4|94343.4|94401|94351|94401|94351|94392.8|94342.8|52
1648009200000|2022-03-23 04:20:00|94401.6|94351.6|94404.9|94354.9|94416.6|94356.4|94399.5|94345.1|52
1648009210000|2022-03-23 04:20:10|94405|94355|94399.2|94349.2|94411.1|94355.1|94398.9|94340.3|43
1648009220000|2022-03-23 04:20:20|94399.4|94349.4|94415.4|94365.4|94418|94365.7|94398.7|94343.7|35
1648009230000|2022-03-23 04:20:30|94416.5|94366.5|94412.4|94362.4|94416.8|94366.8|94412.2|94362.2|23
1648009240000|2022-03-23 04:20:40|94412.5|94362.5|94414|94364|94423.5|94367|94412.5|94353.1|32
1648009250000|2022-03-23 04:20:50|94414.1|94364.1|94407.4|94357.4|94420.7|94364.7|94406.9|94347.8|30
1648009260000|2022-03-23 04:21:00|94408.2|94358.2|94407.7|94357.7|94409.1|94359.1|94406.2|94356.2|35
1648009270000|2022-03-23 04:21:10|94408.1|94358.1|94407.6|94357.6|94408.5|94358.5|94406.9|94356.9|18
1648009280000|2022-03-23 04:21:20|94407.5|94357.5|94408.1|94358.1|94408.7|94358.7|94407|94357|23
1648009290000|2022-03-23 04:21:30|94407.2|94357.2|94402.8|94352.8|94409.2|94359.2|94402.8|94352.8|19
1648009300000|2022-03-23 04:21:40|94402.7|94352.7|94401.5|94351.5|94404.3|94354.3|94401.3|94351.3|16
1648009310000|2022-03-23 04:21:50|94402|94352|94409.8|94359.8|94409.8|94359.8|94401.9|94351.9|18
1648009320000|2022-03-23 04:22:00|94410.3|94360.3|94408|94358|94410.3|94360.3|94406.4|94356.4|39
1648009330000|2022-03-23 04:22:10|94408.8|94358.8|94406.4|94356.4|94408.8|94358.8|94406.4|94356.4|19
1648009340000|2022-03-23 04:22:20|94407.1|94357.1|94415.5|94344.6|94415.5|94357.7|94403.8|94344.6|28
1648009350000|2022-03-23 04:22:30|94415.4|94355|94406|94356|94415.4|94356.7|94403.7|94353.7|30
1648009360000|2022-03-23 04:22:40|94406.3|94356.3|94406.6|94356.6|94409.8|94359.8|94405.8|94355.8|25
1648009370000|2022-03-23 04:22:50|94406.1|94356.1|94406.9|94356.9|94408.9|94358.9|94406|94356|19
1648009380000|2022-03-23 04:23:00|94407.1|94357.1|94405.3|94355.3|94407.1|94357.1|94405.3|94355.3|19
1648009390000|2022-03-23 04:23:10|94405.4|94355.4|94401.1|94351.1|94407.9|94357.9|94401.1|94351.1|33
1648009400000|2022-03-23 04:23:20|94401.9|94351.9|94402.5|94352.5|94403.4|94353.4|94398.9|94348.9|37
1648009410000|2022-03-23 04:23:30|94402.2|94352.2|94406.7|94356.7|94408.6|94358.6|94401.9|94351.9|23
1648009420000|2022-03-23 04:23:40|94407.4|94357.4|94406.5|94356.5|94408.8|94358.8|94405.4|94355.4|42
1648009430000|2022-03-23 04:23:50|94406.3|94356.3|94402.7|94352.7|94407.2|94357.2|94401.2|94351.2|39
1648009440000|2022-03-23 04:24:00|94403.2|94353.2|94401.3|94351.3|94403.4|94353.4|94400.3|94350.3|24
1648009450000|2022-03-23 04:24:10|94400.3|94350.3|94405.6|94355.6|94408.9|94358.9|94400.3|94350.3|23
1648009460000|2022-03-23 04:24:20|94404.7|94354.7|94403|94353|94405.3|94355.3|94402.3|94352.3|21
1648009470000|2022-03-23 04:24:30|94402.8|94352.8|94401|94351|94403.3|94353.3|94401|94351|24
1648009480000|2022-03-23 04:24:40|94402.6|94352.6|94401|94351|94402.6|94352.6|94400.4|94350.4|24
1648009490000|2022-03-23 04:24:50|94400|94350|94399.5|94349.5|94400.4|94350.4|94398.5|94348.5|19
1648009500000|2022-03-23 04:25:00|94399.7|94349.7|94401.2|94351.2|94404.7|94354.7|94399.5|94349.5|32
1648009510000|2022-03-23 04:25:10|94402|94352|94401|94351|94403.4|94353.4|94399.7|94349.7|20
1648009520000|2022-03-23 04:25:20|94401.2|94351.2|94399.5|94349.5|94401.2|94351.2|94399.5|94349.5|17
1648009530000|2022-03-23 04:25:30|94399.8|94349.8|94401.3|94351.3|94402.2|94352.2|94397.2|94347.2|48
1648009540000|2022-03-23 04:25:40|94401.8|94351.8|94402.3|94352.3|94402.3|94352.3|94399.2|94349.2|50
1648009550000|2022-03-23 04:25:50|94402.5|94352.5|94400.7|94350.7|94402.8|94352.8|94400|94350|35
1648009560000|2022-03-23 04:26:00|94401.2|94351.2|94403.4|94353.4|94403.4|94353.4|94400.1|94350.1|25
1648009570000|2022-03-23 04:26:10|94403|94353|94400.2|94350.2|94404.3|94354.3|94399.4|94349.4|55
1648009580000|2022-03-23 04:26:20|94400.9|94350.9|94403.4|94353.4|94404.3|94354.3|94399.8|94349.8|38
1648009590000|2022-03-23 04:26:30|94403.5|94353.5|94403.3|94353.3|94403.8|94353.8|94402.1|94352.1|25
1648009600000|2022-03-23 04:26:40|94402.3|94352.3|94403.5|94353.5|94403.5|94353.5|94401.3|94351.3|27
1648009610000|2022-03-23 04:26:50|94403.3|94353.3|94402.3|94352.3|94406.5|94356.5|94402.1|94352.1|12
1648009620000|2022-03-23 04:27:00|94403|94353|94400.9|94350.9|94404.4|94354.4|94399.9|94349.9|25
1648009630000|2022-03-23 04:27:10|94400.1|94350.1|94410.2|94360.2|94412.1|94362.1|94399.4|94349.4|61
1648009640000|2022-03-23 04:27:20|94411.3|94361.3|94407.6|94357.6|94411.7|94361.7|94407.6|94357.6|16
1648009650000|2022-03-23 04:27:30|94408|94358|94408.7|94358.7|94410|94360|94408|94358|32
1648009660000|2022-03-23 04:27:40|94408.5|94358.5|94407.7|94357.7|94409|94359|94407.7|94357.7|15
1648009670000|2022-03-23 04:27:50|94408.2|94358.2|94408.1|94358.1|94408.2|94358.2|94407.4|94357.4|10
1648009680000|2022-03-23 04:28:00|94407.9|94357.9|94406|94356|94410.3|94360.3|94405.4|94355.4|30
1648009690000|2022-03-23 04:28:10|94405.5|94355.5|94407.8|94357.8|94408.1|94358.1|94405.5|94355.5|36
1648009700000|2022-03-23 04:28:20|94407.7|94357.7|94406.1|94356.1|94409.3|94359.3|94404.3|94354.3|47
1648009710000|2022-03-23 04:28:30|94404.1|94354.1|94401.8|94351.8|94405.8|94355.8|94401.7|94351.7|20
1648009720000|2022-03-23 04:28:40|94401.7|94351.7|94402.1|94352.1|94403.2|94353.2|94401.2|94351.2|12
1648009730000|2022-03-23 04:28:50|94402|94352|94402.7|94352.7|94402.7|94352.7|94400.8|94350.8|19
1648009740000|2022-03-23 04:29:00|94402|94352|94401.6|94351.6|94402.4|94352.4|94400.6|94350.6|20
1648009750000|2022-03-23 04:29:10|94402.4|94352.4|94401.1|94351.1|94405.7|94355.7|94400.5|94350.5|12
1648009760000|2022-03-23 04:29:20|94401|94351|94401.7|94351.7|94403.6|94353.6|94400.4|94350.4|10
1648009770000|2022-03-23 04:29:30|94401.4|94351.4|94405.9|94355.9|94406.9|94356.9|94400.7|94350.7|34
1648009780000|2022-03-23 04:29:40|94405.5|94355.5|94404.5|94354.5|94407.6|94357.6|94403.5|94353.5|36
1648009790000|2022-03-23 04:29:50|94404.8|94354.8|94404.1|94354.1|94405.1|94355.1|94402.9|94352.9|27
1648009800000|2022-03-23 04:30:00|94403.9|94353.9|94403|94353|94404.6|94354.6|94397.6|94347.6|44
1648009810000|2022-03-23 04:30:10|94403.2|94353.2|94400.6|94350.6|94403.6|94353.6|94399.4|94349.4|51
1648009820000|2022-03-23 04:30:20|94400.8|94350.8|94398|94348|94401|94351|94397.2|94347.2|47
1648009830000|2022-03-23 04:30:30|94399.4|94349.4|94399.8|94349.8|94401.7|94351.7|94396.1|94346.1|48
1648009840000|2022-03-23 04:30:40|94399.4|94349.4|94399.8|94349.8|94400|94350|94398.8|94348.8|17
1648009850000|2022-03-23 04:30:50|94399.9|94349.9|94393.8|94343.8|94400.9|94350.9|94393.7|94343.7|24
1648009860000|2022-03-23 04:31:00|94392.9|94342.9|94394.4|94344.4|94403.2|94345.8|94388.9|94326.2|54
1648009870000|2022-03-23 04:31:10|94394.2|94344.2|94394.8|94344.8|94405.2|94345.7|94393.7|94333|44
1648009880000|2022-03-23 04:31:20|94395|94345|94393.7|94343.7|94396.1|94346.1|94393.1|94343.1|40
1648009890000|2022-03-23 04:31:30|94393.5|94343.5|94387.9|94337.9|94402.8|94344.7|94382.9|94320.4|49
1648009900000|2022-03-23 04:31:40|94387.7|94337.7|94388.3|94338.3|94397.7|94339.5|94386.2|94326.1|25
1648009910000|2022-03-23 04:31:50|94388.2|94338.2|94387|94337|94388.2|94338.2|94386.1|94336.1|15
1648009920000|2022-03-23 04:32:00|94386.8|94336.8|94387.2|94337.2|94397.4|94339.2|94384.5|94318.4|34
1648009930000|2022-03-23 04:32:10|94387.8|94337.8|94387.5|94337.5|94399.7|94339.2|94385.4|94324.4|40
1648009940000|2022-03-23 04:32:20|94386.9|94336.9|94381.9|94331.9|94388.8|94338.8|94381.4|94331.4|28
1648009950000|2022-03-23 04:32:30|94381.5|94331.5|94379.4|94329.4|94383.8|94333.8|94378.9|94328.9|40
1648009960000|2022-03-23 04:32:40|94379.5|94329.5|94381|94331|94381.1|94331.1|94377.3|94327.3|35
1648009970000|2022-03-23 04:32:50|94381.5|94331.5|94379.6|94329.6|94381.9|94331.9|94379.3|94329.3|29
1648009980000|2022-03-23 04:33:00|94378.5|94328.5|94378.5|94328.5|94379.7|94329.7|94377.3|94327.3|26
1648009990000|2022-03-23 04:33:10|94379.4|94329.4|94379.4|94329.4|94381.5|94331.5|94378.5|94328.5|12
1648010000000|2022-03-23 04:33:20|94380.5|94330.5|94380.3|94330.3|94380.5|94330.5|94378.3|94328.3|8
1648010010000|2022-03-23 04:33:30|94383.3|94333.3|94381.2|94331.2|94383.3|94333.3|94378.1|94328.1|16
1648010020000|2022-03-23 04:33:40|94380.8|94330.8|94379.9|94329.9|94382.7|94332.7|94379.6|94329.6|9
1648010030000|2022-03-23 04:33:50|94380|94330|94385.3|94335.3|94385.5|94335.5|94379.1|94329.1|23
1648010040000|2022-03-23 04:34:00|94383.2|94333.2|94382.1|94332.1|94384.8|94334.8|94381.2|94331.2|48
1648010050000|2022-03-23 04:34:10|94382.7|94332.7|94388.8|94338.8|94388.8|94338.8|94381.7|94331.7|36
1648010060000|2022-03-23 04:34:20|94387.4|94337.4|94385.6|94335.6|94388.9|94338.9|94384.2|94334.2|30
1648010070000|2022-03-23 04:34:30|94386.1|94336.1|94384.4|94334.4|94386.7|94336.7|94384.2|94334.2|15
1648010080000|2022-03-23 04:34:40|94384.5|94334.5|94382.6|94332.6|94385.5|94335.5|94382.6|94332.6|12
1648010090000|2022-03-23 04:34:50|94383.3|94333.3|94383.7|94333.7|94385.1|94335.1|94382.8|94332.8|13
1648010100000|2022-03-23 04:35:00|94382.4|94332.4|94388.6|94338.6|94389.3|94339.3|94382.2|94332.2|36
1648010110000|2022-03-23 04:35:10|94387|94337|94394|94344|94397.3|94344|94384.8|94326.8|46
1648010120000|2022-03-23 04:35:20|94392.7|94342.7|94389|94339|94394.6|94344.6|94389|94339|24
1648010130000|2022-03-23 04:35:30|94390.5|94340.5|94386.4|94336.4|94390.5|94340.5|94384.7|94334.7|40
1648010140000|2022-03-23 04:35:40|94386.3|94336.3|94386|94336|94388.2|94338.2|94383.8|94333.8|30
1648010150000|2022-03-23 04:35:50|94383.5|94333.5|94385.3|94335.3|94387.4|94337.4|94382.9|94332.9|16
1648010160000|2022-03-23 04:36:00|94385.2|94335.2|94386.5|94336.5|94387.1|94337.1|94385.2|94335.2|28
1648010170000|2022-03-23 04:36:10|94386.3|94336.3|94388.6|94338.6|94390.4|94340.4|94383.2|94333.2|50
1648010180000|2022-03-23 04:36:20|94388.7|94338.7|94384.8|94334.8|94389.7|94339.7|94384.6|94334.6|34
1648010190000|2022-03-23 04:36:30|94384.7|94334.7|94386.6|94336.6|94386.8|94336.8|94384.4|94334.4|18
1648010200000|2022-03-23 04:36:40|94386.7|94336.7|94384.1|94334.1|94386.7|94336.7|94384.1|94334.1|13
1648010210000|2022-03-23 04:36:50|94384.8|94334.8|94385.1|94335.1|94385.5|94335.5|94384.1|94334.1|7
1648010220000|2022-03-23 04:37:00|94385.2|94335.2|94380.6|94330.6|94385.2|94335.2|94379.7|94329.7|16
1648010230000|2022-03-23 04:37:10|94380.5|94330.5|94395.5|94325.1|94395.5|94335.4|94380.2|94325|12
1648010240000|2022-03-23 04:37:20|94384.8|94334.8|94383.2|94333.2|94396|94335.3|94382.2|94323.3|12
1648010250000|2022-03-23 04:37:30|94383.3|94333.3|94382.5|94332.5|94383.6|94333.6|94381.8|94331.8|25
1648010260000|2022-03-23 04:37:40|94382.6|94332.6|94383.2|94333.2|94383.6|94333.6|94381.4|94331.4|33
1648010270000|2022-03-23 04:37:50|94383.9|94333.9|94384|94334|94385.2|94335.2|94382.6|94332.6|38
1648010280000|2022-03-23 04:38:00|94384.1|94334.1|94380.2|94330.2|94384.1|94334.1|94379.7|94329.7|24
1648010290000|2022-03-23 04:38:10|94380.1|94330.1|94380.3|94330.3|94384|94334|94379.5|94329.5|34
1648010300000|2022-03-23 04:38:20|94380.2|94330.2|94383.8|94333.8|94385.8|94335.8|94379.1|94329.1|38
1648010310000|2022-03-23 04:38:30|94385.5|94335.5|94384.3|94334.3|94385.5|94335.5|94380.2|94330.2|24
1648010320000|2022-03-23 04:38:40|94383.5|94333.5|94382.6|94332.6|94383.5|94333.5|94380.6|94330.6|35
1648010330000|2022-03-23 04:38:50|94382.7|94332.7|94381.3|94331.3|94382.7|94332.7|94378.7|94328.7|44
1648010340000|2022-03-23 04:39:00|94381.1|94331.1|94383|94333|94383.3|94333.3|94376.5|94326.5|53
1648010350000|2022-03-23 04:39:10|94383.1|94333.1|94384.6|94334.6|94384.9|94334.9|94382.4|94332.4|33
1648010360000|2022-03-23 04:39:20|94384|94334|94383.9|94333.9|94385.2|94335.2|94383.5|94333.5|32
1648010370000|2022-03-23 04:39:30|94384|94334|94381|94331|94384|94334|94380.5|94330.5|33
1648010380000|2022-03-23 04:39:40|94380.9|94330.9|94382.1|94332.1|94382.8|94332.8|94380.9|94330.9|23
1648010390000|2022-03-23 04:39:50|94382|94332|94380.9|94330.9|94392.3|94332.9|94380.8|94320.4|35
1648010400000|2022-03-23 04:40:00|94381.1|94331.1|94383.1|94333.1|94383.1|94333.1|94380.8|94330.8|26
1648010410000|2022-03-23 04:40:10|94383.6|94333.6|94384.5|94334.5|94384.5|94334.5|94380.7|94330.7|52
1648010420000|2022-03-23 04:40:20|94384.8|94334.8|94383.5|94333.5|94385|94335|94382.1|94332.1|48
1648010430000|2022-03-23 04:40:30|94383.6|94333.6|94384.4|94334.4|94385.5|94335.5|94383.6|94333.6|30
1648010440000|2022-03-23 04:40:40|94384.1|94334.1|94383.6|94333.6|94386|94336|94383.6|94333.6|12
1648010450000|2022-03-23 04:40:50|94383.7|94333.7|94383.8|94333.8|94384.9|94334.9|94383.7|94333.7|9
1648010460000|2022-03-23 04:41:00|94382.9|94332.9|94384|94334|94385|94335|94380.1|94330.1|22
1648010470000|2022-03-23 04:41:10|94384.4|94334.4|94385.3|94335.3|94396.8|94335.6|94384|94324.6|11
1648010480000|2022-03-23 04:41:20|94385.4|94335.4|94387.4|94337.4|94387.4|94337.4|94382.6|94332.6|40
1648010490000|2022-03-23 04:41:30|94387.2|94337.2|94386.7|94336.7|94388.3|94338.3|94386.7|94336.7|18
1648010500000|2022-03-23 04:41:40|94387.6|94337.6|94382.9|94332.9|94395.1|94338|94381.6|94324|53
1648010510000|2022-03-23 04:41:50|94383.5|94333.5|94372.7|94322.7|94388.3|94334.5|94372.7|94314.8|52
1648010520000|2022-03-23 04:42:00|94376|94326|94377.9|94327.9|94386.6|94327.9|94370.9|94311.1|41
1648010530000|2022-03-23 04:42:10|94380.2|94330.2|94375.1|94325.1|94380.2|94330.2|94373.6|94323.6|28
1648010540000|2022-03-23 04:42:20|94375.2|94325.2|94377.8|94327.8|94377.8|94327.8|94374.5|94324.5|15
1648010550000|2022-03-23 04:42:30|94377.2|94327.2|94379|94329|94389.3|94329|94376.1|94318.8|12
1648010560000|2022-03-23 04:42:40|94378.8|94328.8|94375.1|94325.1|94391.1|94329|94375|94318.1|24
1648010570000|2022-03-23 04:42:50|94375.3|94325.3|94376.6|94326.6|94376.6|94326.6|94373|94323|15
1648010580000|2022-03-23 04:43:00|94375.4|94325.4|94376.6|94326.6|94376.6|94326.6|94375.1|94325.1|17
1648010590000|2022-03-23 04:43:10|94375.3|94325.3|94378.5|94328.5|94379.2|94329.2|94375.3|94325.3|17
1648010600000|2022-03-23 04:43:20|94378.9|94328.9|94380.4|94330.4|94380.6|94330.6|94378.6|94328.6|9
1648010610000|2022-03-23 04:43:30|94380.3|94330.3|94380.2|94330.2|94380.4|94330.4|94378.5|94328.5|11
1648010620000|2022-03-23 04:43:40|94380.1|94330.1|94380.7|94330.7|94382.6|94332.6|94378.3|94328.3|20
1648010630000|2022-03-23 04:43:50|94380.8|94330.8|94380.9|94330.9|94382.3|94332.3|94379.5|94329.5|12
1648010640000|2022-03-23 04:44:00|94381.1|94331.1|94381.6|94331.6|94381.6|94331.6|94379.4|94329.4|23
1648010650000|2022-03-23 04:44:10|94380.8|94330.8|94383.9|94333.9|94384.7|94334.7|94380.5|94330.5|13
1648010660000|2022-03-23 04:44:20|94383.4|94333.4|94384.8|94334.8|94395.1|94335.8|94383.4|94325.1|14
1648010670000|2022-03-23 04:44:30|94384.9|94334.9|94385|94335|94385|94335|94384.2|94334.2|8
1648010680000|2022-03-23 04:44:40|94385.3|94335.3|94386.6|94336.6|94397.7|94337.6|94384.4|94326.4|27
1648010690000|2022-03-23 04:44:50|94386.5|94336.5|94396.6|94325.9|94396.6|94336.7|94385.4|94325.9|6
1648010700000|2022-03-23 04:45:00|94385.7|94335.7|94384.7|94334.7|94386.6|94336.6|94384.1|94334.1|20
1648010710000|2022-03-23 04:45:10|94385.1|94335.1|94385.6|94335.6|94386.2|94336.2|94385.1|94335.1|23
1648010720000|2022-03-23 04:45:20|94385.7|94335.7|94386.1|94336.1|94386.7|94336.7|94385.4|94335.4|23
1648010730000|2022-03-23 04:45:30|94385.5|94335.5|94386.8|94336.8|94386.9|94336.9|94385.2|94335.2|16
1648010740000|2022-03-23 04:45:40|94386.6|94336.6|94386.4|94336.4|94386.7|94336.7|94385.9|94335.9|13
1648010750000|2022-03-23 04:45:50|94386.3|94336.3|94385.9|94335.9|94386.5|94336.5|94385.8|94335.8|10
1648010760000|2022-03-23 04:46:00|94386.7|94336.7|94386.8|94336.8|94387.6|94337.6|94386.7|94336.7|15
1648010770000|2022-03-23 04:46:10|94387.9|94337.9|94386.4|94336.4|94388|94338|94385.4|94335.4|26
1648010780000|2022-03-23 04:46:20|94386.2|94336.2|94385.7|94335.7|94386.6|94336.6|94385.7|94335.7|7
1648010790000|2022-03-23 04:46:30|94386.2|94336.2|94388.4|94338.4|94388.4|94338.4|94386.2|94336.2|19
1648010800000|2022-03-23 04:46:40|94388.5|94338.5|94388|94338|94389.2|94339.2|94387.7|94337.7|16
1648010810000|2022-03-23 04:46:50|94388.2|94338.2|94391.2|94341.2|94392.5|94342.5|94388.2|94338.2|20
1648010820000|2022-03-23 04:47:00|94391.3|94341.3|94392.6|94342.6|94392.6|94342.6|94391.2|94341.2|24
1648010830000|2022-03-23 04:47:10|94392.7|94342.7|94391|94341|94393.3|94343.3|94391|94341|33
1648010840000|2022-03-23 04:47:20|94391.5|94341.5|94389.8|94339.8|94391.8|94341.8|94389.6|94339.6|16
1648010850000|2022-03-23 04:47:30|94389.9|94339.9|94389.7|94339.7|94390.3|94340.3|94389.6|94339.6|12
1648010860000|2022-03-23 04:47:40|94390.1|94340.1|94388.3|94338.3|94391|94341|94388.2|94338.2|11
1648010870000|2022-03-23 04:47:50|94398.7|94328.2|94390.3|94340.3|94404.8|94340.3|94388.7|94322.7|9
1648010880000|2022-03-23 04:48:00|94390.4|94340.4|94390.2|94340.2|94390.8|94340.8|94389.7|94339.7|11
1648010890000|2022-03-23 04:48:10|94390.4|94340.4|94391.2|94341.2|94391.4|94341.4|94389|94339|12
1648010900000|2022-03-23 04:48:20|94391.5|94341.5|94393|94343|94393.3|94343.3|94389.6|94339.6|18
1648010910000|2022-03-23 04:48:30|94392.6|94342.6|94391.7|94341.7|94392.7|94342.7|94391.7|94341.7|5
1648010920000|2022-03-23 04:48:40|94392.4|94342.4|94393.6|94343.6|94393.7|94343.7|94392.2|94342.2|21
1648010930000|2022-03-23 04:48:50|94392|94342|94395.1|94345.1|94395.3|94345.3|94392|94342|21
1648010940000|2022-03-23 04:49:00|94394.1|94344.1|94405.5|94355.5|94405.5|94355.5|94394.1|94344.1|34
1648010950000|2022-03-23 04:49:10|94403.1|94353.1|94404.9|94354.9|94406.8|94356.8|94403.1|94353.1|27
1648010960000|2022-03-23 04:49:20|94404.6|94354.6|94404.1|94354.1|94404.8|94354.8|94403.3|94353.3|17
1648010970000|2022-03-23 04:49:30|94404.5|94354.5|94403.3|94353.3|94404.5|94354.5|94403.3|94353.3|12
1648010980000|2022-03-23 04:49:40|94403|94353|94403.3|94353.3|94413|94354.5|94402.5|94342.4|17
1648010990000|2022-03-23 04:49:50|94404|94354|94405.6|94355.6|94405.6|94355.6|94403.4|94353.4|17
1648011000000|2022-03-23 04:50:00|94405.7|94355.7|94404.4|94354.4|94406.4|94356.4|94404.1|94354.1|25
1648011010000|2022-03-23 04:50:10|94404.5|94354.5|94403.1|94353.1|94404.7|94354.7|94401.6|94351.6|20
1648011020000|2022-03-23 04:50:20|94402.6|94352.6|94397.2|94347.2|94402.9|94352.9|94396.1|94346.1|32
1648011030000|2022-03-23 04:50:30|94397.4|94347.4|94397|94347|94406.6|94348.2|94395.2|94334.7|30
1648011040000|2022-03-23 04:50:40|94396.2|94346.2|94397.5|94347.5|94399.3|94349.3|94395.2|94345.2|39
1648011050000|2022-03-23 04:50:50|94398.2|94348.2|94397.4|94347.4|94399.7|94349.7|94397.2|94347.2|36
1648011060000|2022-03-23 04:51:00|94397.7|94347.7|94398.2|94348.2|94399.8|94349.8|94397.5|94347.5|29
1648011070000|2022-03-23 04:51:10|94398.3|94348.3|94401.1|94351.1|94401.5|94351.5|94398.3|94348.3|22
1648011080000|2022-03-23 04:51:20|94401.2|94351.2|94400.5|94350.5|94401.5|94351.5|94400.5|94350.5|12
1648011090000|2022-03-23 04:51:30|94396.5|94346.5|94399.6|94349.6|94409.3|94349.6|94396.5|94338.7|10
1648011100000|2022-03-23 04:51:40|94400|94350|94400.9|94350.9|94401.1|94351.1|94399.6|94349.6|18
1648011110000|2022-03-23 04:51:50|94400.7|94350.7|94401.5|94351.5|94412|94351.5|94399.8|94334.9|16
1648011120000|2022-03-23 04:52:00|94401.2|94351.2|94399.9|94349.9|94401.2|94351.2|94399.5|94349.5|15
1648011130000|2022-03-23 04:52:10|94399.8|94349.8|94400.4|94350.4|94400.5|94350.5|94399.8|94349.8|3
1648011140000|2022-03-23 04:52:20|94400.1|94350.1|94401.5|94351.5|94401.8|94351.8|94399.8|94349.8|8
1648011150000|2022-03-23 04:52:30|94401.3|94351.3|94402.4|94352.4|94403.2|94353.2|94399.7|94349.7|33
1648011160000|2022-03-23 04:52:40|94403|94353|94400.3|94350.3|94403.7|94353.7|94399.2|94349.2|45
1648011170000|2022-03-23 04:52:50|94400.2|94350.2|94398.5|94348.5|94400.2|94350.2|94396.7|94346.7|38
1648011180000|2022-03-23 04:53:00|94398.1|94348.1|94397.2|94347.2|94398.6|94348.6|94396.4|94346.4|15
1648011190000|2022-03-23 04:53:10|94396.5|94346.5|94396|94346|94398.1|94348.1|94395.5|94345.5|22
1648011200000|2022-03-23 04:53:20|94395.9|94345.9|94398.4|94348.4|94398.5|94348.5|94395.5|94345.5|43
1648011210000|2022-03-23 04:53:30|94397.9|94347.9|94399.4|94349.4|94401.5|94351.5|94397.3|94347.3|29
1648011220000|2022-03-23 04:53:40|94399.8|94349.8|94399.7|94349.7|94401.1|94351.1|94399|94349|16
1648011230000|2022-03-23 04:53:50|94398.8|94348.8|94396.2|94346.2|94400|94350|94395|94345|48
1648011240000|2022-03-23 04:54:00|94396.8|94346.8|94391.3|94341.3|94401.5|94347.9|94388.9|94331.1|49
1648011250000|2022-03-23 04:54:10|94391|94341|94391.7|94341.7|94392.3|94342.3|94388.5|94338.5|33
1648011260000|2022-03-23 04:54:20|94391.4|94341.4|94391.4|94341.4|94391.7|94341.7|94390.1|94340.1|20
1648011270000|2022-03-23 04:54:30|94391.2|94341.2|94390.7|94340.7|94391.2|94341.2|94390.6|94340.6|11
1648011280000|2022-03-23 04:54:40|94390.3|94340.3|94390.4|94340.4|94390.6|94340.6|94389.3|94339.3|17
1648011290000|2022-03-23 04:54:50|94390.7|94340.7|94390|94340|94391|94341|94389.8|94339.8|11
1648011300000|2022-03-23 04:55:00|94389.7|94339.7|94390|94340|94390.7|94340.7|94388.6|94338.6|26
1648011310000|2022-03-23 04:55:10|94389.8|94339.8|94389.8|94339.8|94390.3|94340.3|94388.9|94338.9|17
1648011320000|2022-03-23 04:55:20|94389.6|94339.6|94387.6|94337.6|94389.7|94339.7|94387.6|94337.6|18
1648011330000|2022-03-23 04:55:30|94388.1|94338.1|94387.5|94337.5|94388.2|94338.2|94387.5|94337.5|15
1648011340000|2022-03-23 04:55:40|94387.4|94337.4|94393|94343|94393.2|94343.2|94385.5|94335.5|28
1648011350000|2022-03-23 04:55:50|94393.3|94343.3|94391.8|94341.8|94393.8|94343.8|94389.1|94339.1|56
1648011360000|2022-03-23 04:56:00|94391.7|94341.7|94391.6|94341.6|94401.7|94342.5|94390|94330.9|31
1648011370000|2022-03-23 04:56:10|94391.2|94341.2|94389.8|94339.8|94391.7|94341.7|94388.4|94338.4|36
1648011380000|2022-03-23 04:56:20|94389.7|94339.7|94390.5|94340.5|94390.6|94340.6|94388.8|94338.8|22
1648011390000|2022-03-23 04:56:30|94390.6|94340.6|94391|94341|94391.2|94341.2|94390.4|94340.4|26
1648011400000|2022-03-23 04:56:40|94390.7|94340.7|94393.7|94343.7|94395.7|94345.7|94390.4|94340.4|29
1648011410000|2022-03-23 04:56:50|94393.6|94343.6|94394.2|94344.2|94394.2|94344.2|94393.2|94343.2|12
1648011420000|2022-03-23 04:57:00|94394.1|94344.1|94391.4|94341.4|94404.2|94344.1|94389.1|94333.6|28
1648011430000|2022-03-23 04:57:10|94391.6|94341.6|94393.1|94343.1|94393.1|94343.1|94391.1|94341.1|16
1648011440000|2022-03-23 04:57:20|94394.6|94344.6|94394.5|94344.5|94396.3|94346.3|94394|94344|29
1648011450000|2022-03-23 04:57:30|94394.2|94344.2|94391.8|94341.8|94404.5|94345.5|94391.2|94334.2|21
1648011460000|2022-03-23 04:57:40|94392.1|94342.1|94390.4|94340.4|94392.8|94342.8|94389.7|94339.7|25
1648011470000|2022-03-23 04:57:50|94390.5|94340.5|94390.6|94340.6|94390.8|94340.8|94390.1|94340.1|17
1648011480000|2022-03-23 04:58:00|94390.7|94340.7|94392.1|94342.1|94392.4|94342.4|94390.7|94340.7|29
1648011490000|2022-03-23 04:58:10|94391.9|94341.9|94388.6|94338.6|94392.4|94342.4|94385.6|94335.6|20
1648011500000|2022-03-23 04:58:20|94388.9|94338.9|94388.9|94338.9|94389.8|94339.8|94386.9|94336.9|40
1648011510000|2022-03-23 04:58:30|94389.2|94339.2|94381.7|94331.7|94390.2|94340.2|94380.4|94330.4|56
1648011520000|2022-03-23 04:58:40|94383.1|94333.1|94387.2|94337.2|94387.7|94337.7|94381.6|94331.6|36
1648011530000|2022-03-23 04:58:50|94386.8|94336.8|94381.9|94331.9|94387.8|94337.8|94381.3|94331.3|17
1648011540000|2022-03-23 04:59:00|94381.5|94331.5|94379.7|94329.7|94384.7|94334.7|94378|94328|58
1648011550000|2022-03-23 04:59:10|94380.4|94330.4|94384.1|94334.1|94390.4|94334.4|94377.5|94315.8|43
1648011560000|2022-03-23 04:59:20|94384|94334|94383|94333|94384.5|94334.5|94382.5|94332.5|29
1648011570000|2022-03-23 04:59:30|94383.3|94333.3|94384|94334|94384|94334|94382.9|94332.9|14
1648011580000|2022-03-23 04:59:40|94384.3|94334.3|94385.9|94335.9|94385.9|94335.9|94383.8|94333.8|31
1648011590000|2022-03-23 04:59:50|94385.8|94335.8|94386.4|94336.4|94386.4|94336.4|94384.8|94334.8|31
1648011600000|2022-03-23 05:00:00|94385.5|94335.5|94385.6|94335.6|94393.9|94336|94381.3|94319.7|28
1648011610000|2022-03-23 05:00:10|94386|94336|94387.4|94337.4|94387.6|94337.6|94386|94336|22
1648011620000|2022-03-23 05:00:20|94386.7|94336.7|94382.4|94332.4|94388.4|94338.4|94382.4|94332.4|10
1648011630000|2022-03-23 05:00:30|94382.9|94332.9|94376.1|94326.1|94390.1|94333.9|94376.1|94315.9|27
1648011640000|2022-03-23 05:00:40|94376.9|94326.9|94379.3|94329.3|94391.2|94332.5|94376.5|94316.3|33
1648011650000|2022-03-23 05:00:50|94380.2|94330.2|94388.2|94315.1|94388.2|94331.6|94375.9|94309.8|25
1648011660000|2022-03-23 05:01:00|94388.4|94315.2|94391.7|94319.8|94394.1|94331.9|94378|94314.9|53
1648011670000|2022-03-23 05:01:10|94392.9|94318.2|94393.4|94321.3|94398.1|94335.9|94380.9|94317.3|24
1648011680000|2022-03-23 05:01:20|94397.1|94318.1|94393|94321.5|94397.1|94332.7|94381.1|94318.1|23
1648011690000|2022-03-23 05:01:30|94392.9|94321.7|94382.1|94332.1|94393.9|94334.2|94382|94321|23
1648011700000|2022-03-23 05:01:40|94381.8|94331.8|94382.4|94332.4|94394.1|94333.2|94379.2|94314.2|35
1648011710000|2022-03-23 05:01:50|94393.4|94321|94381.7|94331.7|94393.4|94332.7|94379.7|94316.8|18
1648011720000|2022-03-23 05:02:00|94381.2|94331.2|94377.9|94327.9|94391.4|94332.2|94374.5|94315.9|36
1648011730000|2022-03-23 05:02:10|94375.3|94325.3|94390.9|94318.2|94391.1|94329.5|94375.3|94315.1|19
1648011740000|2022-03-23 05:02:20|94391|94317.4|94379.4|94329.4|94392.1|94331.3|94374|94314.3|45
1648011750000|2022-03-23 05:02:30|94379.2|94329.2|94380.1|94330.1|94392.1|94331.5|94377.3|94313|42
1648011760000|2022-03-23 05:02:40|94380.4|94330.4|94380|94330|94391.8|94332.1|94379.4|94314.1|30
1648011770000|2022-03-23 05:02:50|94378.8|94328.8|94380.4|94330.4|94392.1|94331.7|94377.2|94311.6|44
1648011780000|2022-03-23 05:03:00|94380.2|94330.2|94386.7|94316|94395.8|94335.8|94376.8|94314.1|51
1648011790000|2022-03-23 05:03:10|94376.6|94326.6|94388.6|94315.2|94390.5|94329.1|94375.7|94310.5|46
1648011800000|2022-03-23 05:03:20|94387.3|94317|94384.4|94314|94387.3|94327.4|94374.3|94311.4|33
1648011810000|2022-03-23 05:03:30|94375.4|94325.4|94376.7|94326.7|94384.7|94328.3|94374.8|94314.5|35
1648011820000|2022-03-23 05:03:40|94377.4|94327.4|94393.2|94320.5|94393.2|94333.4|94377.1|94316.4|24
1648011830000|2022-03-23 05:03:50|94393.1|94320.9|94385.7|94335.7|94398.2|94338|94381.6|94319.9|38
1648011840000|2022-03-23 05:04:00|94385.5|94335.5|94383.2|94333.2|94387.1|94337.1|94380.5|94330.5|34
1648011850000|2022-03-23 05:04:10|94381|94331|94383.8|94333.8|94384.8|94334.8|94381|94331|14
1648011860000|2022-03-23 05:04:20|94384.8|94334.8|94386.1|94336.1|94397.6|94336.3|94384.2|94324.8|14
1648011870000|2022-03-23 05:04:30|94385.9|94335.9|94385.9|94335.9|94386.1|94336.1|94383.7|94333.7|11
1648011880000|2022-03-23 05:04:40|94386.2|94336.2|94392.3|94342.3|94392.3|94342.3|94386.2|94336.2|12
1648011890000|2022-03-23 05:04:50|94391.6|94341.6|94386.3|94336.3|94402.2|94341.9|94386.3|94330.6|19
1648011900000|2022-03-23 05:05:00|94402.6|94330.4|94389.1|94339.1|94402.6|94341.6|94387.9|94329.3|19
1648011910000|2022-03-23 05:05:10|94387.1|94337.1|94388.9|94338.9|94399.3|94339.3|94387.1|94324|25
1648011920000|2022-03-23 05:05:20|94399.1|94325.4|94385.7|94335.7|94399.1|94339.1|94385.3|94325.4|32
1648011930000|2022-03-23 05:05:30|94385.5|94335.5|94385.8|94335.8|94397.6|94336.7|94385.1|94327.1|13
1648011940000|2022-03-23 05:05:40|94385.2|94335.2|94388.2|94338.2|94388.2|94338.2|94385.1|94335.1|21
1648011950000|2022-03-23 05:05:50|94388.1|94338.1|94388.6|94338.6|94389.1|94339.1|94386.7|94336.7|27
1648011960000|2022-03-23 05:06:00|94388.4|94338.4|94388.6|94338.6|94388.7|94338.7|94386.8|94336.8|16
1648011970000|2022-03-23 05:06:10|94388.1|94338.1|94415.9|94365.9|94417.6|94367.6|94388.1|94338.1|27
1648011980000|2022-03-23 05:06:20|94416.6|94366.6|94414|94364|94416.6|94366.6|94414|94364|21
1648011990000|2022-03-23 05:06:30|94413.9|94363.9|94408.4|94358.4|94416.7|94366.7|94408.3|94358.3|32
1648012000000|2022-03-23 05:06:40|94408.8|94358.8|94407|94357|94410.6|94360.6|94406.7|94356.7|27
1648012010000|2022-03-23 05:06:50|94407.1|94357.1|94406.4|94356.4|94407.6|94357.6|94405.1|94355.1|49
1648012020000|2022-03-23 05:07:00|94406.6|94356.6|94406.1|94356.1|94406.6|94356.6|94405.4|94355.4|45
1648012030000|2022-03-23 05:07:10|94406.2|94356.2|94404.8|94354.8|94407.2|94357.2|94403.5|94353.5|40
1648012040000|2022-03-23 05:07:20|94404.9|94354.9|94403.2|94353.2|94405.5|94355.5|94402.8|94352.8|34
1648012050000|2022-03-23 05:07:30|94403.3|94353.3|94401.3|94351.3|94404|94354|94401.3|94351.3|30
1648012060000|2022-03-23 05:07:40|94401.2|94351.2|94398.5|94348.5|94401.2|94351.2|94397.2|94347.2|23
1648012070000|2022-03-23 05:07:50|94398.2|94348.2|94396.8|94346.8|94398.2|94348.2|94396.6|94346.6|16
1648012080000|2022-03-23 05:08:00|94397.6|94347.6|94397.7|94347.7|94397.9|94347.9|94397.1|94347.1|12
1648012090000|2022-03-23 05:08:10|94396.3|94346.3|94397.7|94347.7|94398.5|94348.5|94396.3|94346.3|20
1648012100000|2022-03-23 05:08:20|94397.5|94347.5|94398.5|94348.5|94398.5|94348.5|94397.3|94347.3|16
1648012110000|2022-03-23 05:08:30|94398.8|94348.8|94397.9|94347.9|94398.9|94348.9|94397.4|94347.4|18
1648012120000|2022-03-23 05:08:40|94398.1|94348.1|94394.3|94344.3|94400.3|94350.3|94393|94343|38
1648012130000|2022-03-23 05:08:50|94394.5|94344.5|94391.6|94341.6|94394.6|94344.6|94391.3|94341.3|16
1648012140000|2022-03-23 05:09:00|94391.2|94341.2|94397|94347|94397|94347|94391.1|94341.1|24
1648012150000|2022-03-23 05:09:10|94396.9|94346.9|94397.9|94347.9|94397.9|94347.9|94396.2|94346.2|13
1648012160000|2022-03-23 05:09:20|94397.8|94347.8|94396.7|94346.7|94397.8|94347.8|94396.5|94346.5|9
1648012170000|2022-03-23 05:09:30|94396.8|94346.8|94396|94346|94397.6|94347.6|94395.6|94345.6|17
1648012180000|2022-03-23 05:09:40|94396.3|94346.3|94396.6|94346.6|94397.7|94347.7|94395|94345|29
1648012190000|2022-03-23 05:09:50|94396.8|94346.8|94396.7|94346.7|94397|94347|94395.6|94345.6|25
1648012200000|2022-03-23 05:10:00|94396.6|94346.6|94397.1|94347.1|94397.1|94347.1|94396.3|94346.3|16
1648012210000|2022-03-23 05:10:10|94397.4|94347.4|94397|94347|94408.9|94347.6|94396.4|94336.8|14
1648012220000|2022-03-23 05:10:20|94397.1|94347.1|94397.4|94347.4|94397.4|94347.4|94396.2|94346.2|21
1648012230000|2022-03-23 05:10:30|94397.2|94347.2|94397|94347|94397.8|94347.8|94396.3|94346.3|12
1648012240000|2022-03-23 05:10:40|94397.7|94347.7|94397.3|94347.3|94397.7|94347.7|94396.6|94346.6|12
1648012250000|2022-03-23 05:10:50|94397|94347|94398.9|94348.9|94401.7|94351.7|94396.9|94346.9|22
1648012260000|2022-03-23 05:11:00|94399|94349|94386.5|94336.5|94399|94349|94385.1|94335.1|41
1648012270000|2022-03-23 05:11:10|94386.9|94336.9|94385.9|94335.9|94387.5|94337.5|94385|94335|20
1648012280000|2022-03-23 05:11:20|94386|94336|94382.2|94332.2|94386.4|94336.4|94382.2|94332.2|24
1648012290000|2022-03-23 05:11:30|94383.1|94333.1|94384.3|94334.3|94384.9|94334.9|94383.1|94333.1|12
1648012300000|2022-03-23 05:11:40|94384.1|94334.1|94394.7|94344.7|94395.3|94345.3|94384.1|94334.1|44
1648012310000|2022-03-23 05:11:50|94394.8|94344.8|94401.2|94351.2|94402|94363|94387.4|94344.2|30
1648012320000|2022-03-23 05:12:00|94401|94351|94385.8|94335.8|94402.6|94351|94384|94322.4|62
1648012330000|2022-03-23 05:12:10|94385.3|94335.3|94388.6|94338.6|94397.6|94339.3|94384.8|94325.7|41
1648012340000|2022-03-23 05:12:20|94389.6|94339.6|94389.5|94339.5|94390.2|94340.2|94389.1|94339.1|15
1648012350000|2022-03-23 05:12:30|94389|94339|94392.5|94342.5|94401.6|94343.5|94389|94329.1|29
1648012360000|2022-03-23 05:12:40|94392.1|94342.1|94392.6|94342.6|94393.3|94343.3|94392.1|94342.1|13
1648012370000|2022-03-23 05:12:50|94392.4|94342.4|94390.5|94340.5|94395.1|94345.1|94389|94339|28
1648012380000|2022-03-23 05:13:00|94391|94341|94400.9|94328.9|94401.3|94341|94386.5|94325.3|15
1648012390000|2022-03-23 05:13:10|94401.9|94328.6|94389.4|94339.4|94401.9|94341.5|94387|94328.6|18
1648012400000|2022-03-23 05:13:20|94387.5|94337.5|94388.6|94338.6|94390.3|94340.3|94387|94337|23
1648012410000|2022-03-23 05:13:30|94388.5|94338.5|94387|94337|94388.5|94338.5|94385.7|94335.7|8
1648012420000|2022-03-23 05:13:40|94386.7|94336.7|94391.7|94341.7|94392.1|94342.1|94385.3|94335.3|15
1648012430000|2022-03-23 05:13:50|94388.3|94338.3|94386.3|94336.3|94389.2|94339.2|94383.5|94333.5|26
1648012440000|2022-03-23 05:14:00|94386.2|94336.2|94377.6|94327.6|94390.9|94338.4|94375.3|94317.6|50
1648012450000|2022-03-23 05:14:10|94388.5|94317.6|94395.2|94320.7|94395.7|94333.2|94378.1|94317.6|38
1648012460000|2022-03-23 05:14:20|94383.8|94333.8|94383.7|94333.7|94395.8|94334|94383.3|94322.3|16
1648012470000|2022-03-23 05:14:30|94383.6|94333.6|94383.7|94333.7|94397.2|94334.3|94383.4|94321|11
1648012480000|2022-03-23 05:14:40|94383.5|94333.5|94381.5|94331.5|94394.4|94333.8|94378.4|94323.2|15
1648012490000|2022-03-23 05:14:50|94381.4|94331.4|94398.8|94318.6|94398.8|94334.1|94381.4|94318.6|9
1648012500000|2022-03-23 05:15:00|94383.5|94333.5|94393.7|94313.3|94400.4|94336.6|94374.3|94312.1|16
1648012510000|2022-03-23 05:15:10|94389.8|94314.3|94387.7|94316.8|94398.4|94330.8|94375.7|94313.8|27
1648012520000|2022-03-23 05:15:20|94389.3|94319|94387.7|94314.9|94397.8|94331.5|94375.2|94312.4|27
1648012530000|2022-03-23 05:15:30|94386.4|94315.6|94377.9|94327.9|94389.1|94328.3|94374.9|94313.6|42
1648012540000|2022-03-23 05:15:40|94377.3|94327.3|94386.2|94313.4|94386.5|94328.6|94374.3|94313.1|30
1648012550000|2022-03-23 05:15:50|94386.4|94316|94377.2|94327.2|94386.4|94327.5|94374.7|94312|40
1648012560000|2022-03-23 05:16:00|94376.4|94326.4|94377.5|94327.5|94387.3|94327.5|94371.6|94310.8|42
1648012570000|2022-03-23 05:16:10|94377|94327|94377.8|94327.8|94387.6|94329.1|94374.8|94315.3|25
1648012580000|2022-03-23 05:16:20|94377.9|94327.9|94379.4|94329.4|94391.2|94329.9|94373.6|94315.8|38
1648012590000|2022-03-23 05:16:30|94379.3|94329.3|94376.3|94326.3|94387.8|94329.3|94373.6|94312.9|54
1648012600000|2022-03-23 05:16:40|94375.1|94325.1|94374.7|94324.7|94376.9|94326.9|94373.8|94323.8|25
1648012610000|2022-03-23 05:16:50|94374.9|94324.9|94377|94327|94387.4|94327.2|94373.1|94315.7|37
1648012620000|2022-03-23 05:17:00|94377.1|94327.1|94377.2|94327.2|94385.3|94333.1|94375.5|94312.9|27
1648012630000|2022-03-23 05:17:10|94394.5|94312.4|94375.6|94325.6|94394.7|94328.1|94372.7|94312.4|18
1648012640000|2022-03-23 05:17:20|94375.8|94325.8|94377.2|94327.2|94389.3|94327.4|94375.6|94314.1|21
1648012650000|2022-03-23 05:17:30|94387.7|94315.6|94375.9|94325.9|94387.7|94327.3|94374.1|94314|21
1648012660000|2022-03-23 05:17:40|94376.4|94326.4|94375.9|94325.9|94386.1|94327|94374.5|94313.6|22
1648012670000|2022-03-23 05:17:50|94376|94326|94377.6|94327.6|94390.6|94328.5|94374.4|94313.5|23
1648012680000|2022-03-23 05:18:00|94377.8|94327.8|94379.8|94329.8|94390.2|94330.5|94376.8|94312.9|24
1648012690000|2022-03-23 05:18:10|94379.6|94329.6|94390.9|94316.2|94391.9|94330.6|94378.4|94316.2|39
1648012700000|2022-03-23 05:18:20|94392.6|94314.8|94379.1|94329.1|94392.6|94329.2|94376.4|94314.8|34
1648012710000|2022-03-23 05:18:30|94378.4|94328.4|94394.2|94320.6|94395.2|94334.4|94377.6|94316.3|43
1648012720000|2022-03-23 05:18:40|94394|94320.8|94392.6|94321|94397.3|94335.1|94382.3|94319.3|23
1648012730000|2022-03-23 05:18:50|94382.1|94332.1|94383.9|94333.9|94396.6|94335.1|94382.1|94319.6|39
1648012740000|2022-03-23 05:19:00|94383.7|94333.7|94380.2|94330.2|94391.9|94334|94377.5|94316.3|41
1648012750000|2022-03-23 05:19:10|94379.9|94329.9|94379.3|94329.3|94391.2|94331.9|94379.3|94319.1|15
1648012760000|2022-03-23 05:19:20|94379.2|94329.2|94379.6|94329.6|94389.8|94329.9|94378.5|94318.3|21
1648012770000|2022-03-23 05:19:30|94379.5|94329.5|94375.2|94325.2|94387.7|94329.5|94373.5|94314.4|26
1648012780000|2022-03-23 05:19:40|94375.4|94325.4|94376.1|94326.1|94377.1|94327.1|94372.4|94322.4|45
1648012790000|2022-03-23 05:19:50|94376.7|94326.7|94375.6|94325.6|94378.2|94328.2|94373.9|94323.9|28
1648012800000|2022-03-23 05:20:00|94376|94326|94376.4|94326.4|94377.1|94327.1|94374.2|94324.2|19
1648012810000|2022-03-23 05:20:10|94378.8|94328.8|94378|94328|94387.8|94329.7|94375.7|94314.4|33
1648012820000|2022-03-23 05:20:20|94378.1|94328.1|94379.2|94329.2|94388.4|94329.3|94375.8|94315.8|28
1648012830000|2022-03-23 05:20:30|94378.3|94328.3|94380.7|94330.7|94380.7|94330.7|94378.3|94328.3|10
1648012840000|2022-03-23 05:20:40|94380.5|94330.5|94379.3|94329.3|94381|94331|94376.5|94326.5|22
1648012850000|2022-03-23 05:20:50|94379.4|94329.4|94376.8|94326.8|94380.8|94330.8|94376.4|94326.4|23
1648012860000|2022-03-23 05:21:00|94376.6|94326.6|94377.7|94327.7|94378|94328|94375.7|94325.7|12
1648012870000|2022-03-23 05:21:10|94377.5|94327.5|94373.9|94323.9|94378.5|94328.5|94373.9|94323.9|34
1648012880000|2022-03-23 05:21:20|94374.6|94324.6|94389.5|94317.6|94389.5|94328|94374.6|94315.3|16
1648012890000|2022-03-23 05:21:30|94389.9|94317.1|94378.7|94328.7|94391.2|94328.8|94378.4|94316|7
1648012900000|2022-03-23 05:21:40|94378.5|94328.5|94378.4|94328.4|94378.5|94328.5|94374.4|94324.4|17
1648012910000|2022-03-23 05:21:50|94378|94328|94375.3|94325.3|94378.1|94328.1|94372.7|94322.7|40
1648012920000|2022-03-23 05:22:00|94375.8|94325.8|94375.1|94325.1|94378.7|94328.7|94374.8|94324.8|38
1648012930000|2022-03-23 05:22:10|94373.9|94323.9|94379.3|94329.3|94389.6|94329.6|94373.9|94318.7|39
1648012940000|2022-03-23 05:22:20|94379.5|94329.5|94379.5|94329.5|94380.4|94330.4|94379.3|94329.3|15
1648012950000|2022-03-23 05:22:30|94379.4|94329.4|94375.6|94325.6|94379.5|94329.5|94372.2|94322.2|30
1648012960000|2022-03-23 05:22:40|94375.7|94325.7|94375.7|94325.7|94376.9|94326.9|94374|94324|22
1648012970000|2022-03-23 05:22:50|94375.8|94325.8|94374.6|94324.6|94386.9|94326.2|94372.6|94315|12
1648012980000|2022-03-23 05:23:00|94374.5|94324.5|94375.8|94325.8|94376.3|94326.3|94373.7|94323.7|20
1648012990000|2022-03-23 05:23:10|94375.9|94325.9|94377.1|94327.1|94377.2|94327.2|94375.9|94325.9|7
1648013000000|2022-03-23 05:23:20|94377.2|94327.2|94374.9|94324.9|94385.3|94327.9|94371.8|94314.9|39
1648013010000|2022-03-23 05:23:30|94376.1|94326.1|94372.7|94322.7|94376.1|94326.1|94371.8|94321.8|23
1648013020000|2022-03-23 05:23:40|94372.5|94322.5|94374.9|94324.9|94374.9|94324.9|94372.3|94322.3|19
1648013030000|2022-03-23 05:23:50|94375.3|94325.3|94375.2|94325.2|94376.7|94326.7|94373.3|94323.3|27
1648013040000|2022-03-23 05:24:00|94374.9|94324.9|94372.4|94322.4|94378.1|94328.1|94372.4|94322.4|51
1648013050000|2022-03-23 05:24:10|94371.7|94321.7|94384.7|94314.4|94385.3|94328.1|94371.7|94314.1|33
1648013060000|2022-03-23 05:24:20|94386.6|94314|94385.9|94315.3|94387.2|94326.5|94375.4|94313.7|16
1648013070000|2022-03-23 05:24:30|94376.6|94326.6|94380.7|94330.7|94380.7|94330.7|94376.6|94326.6|11
1648013080000|2022-03-23 05:24:40|94379|94329|94375.7|94325.7|94379|94329|94372.9|94322.9|26
1648013090000|2022-03-23 05:24:50|94375.6|94325.6|94374.5|94324.5|94376.2|94326.2|94373.5|94323.5|22
1648013100000|2022-03-23 05:25:00|94374.7|94324.7|94372.5|94322.5|94383.7|94327.8|94372.5|94311.7|18
1648013110000|2022-03-23 05:25:10|94372.6|94322.6|94374.4|94324.4|94383.6|94325|94372.6|94312.5|14
1648013120000|2022-03-23 05:25:20|94373.8|94323.8|94376.4|94326.4|94377.7|94327.7|94373.2|94323.2|25
1648013130000|2022-03-23 05:25:30|94376.3|94326.3|94362.6|94312.6|94378.1|94328.1|94358.4|94296.1|40
1648013140000|2022-03-23 05:25:40|94361.1|94311.1|94374.5|94293.5|94375.5|94311.1|94355.4|94292.7|41
1648013150000|2022-03-23 05:25:50|94374|94295.1|94356|94306|94374|94309|94355.9|94295.1|18
1648013160000|2022-03-23 05:26:00|94356.2|94306.2|94351.8|94301.8|94366.8|94308.4|94350.6|94288.9|55
1648013170000|2022-03-23 05:26:10|94352.1|94302.1|94349.1|94299.1|94362.2|94302.1|94347|94287.8|36
1648013180000|2022-03-23 05:26:20|94349|94299|94359.5|94289.1|94359.5|94299.2|94346.4|94289.1|16
1648013190000|2022-03-23 05:26:30|94359.4|94289|94345.9|94295.9|94359.5|94299.5|94344.7|94284|24
1648013200000|2022-03-23 05:26:40|94355.1|94282.7|94344.2|94294.2|94356.8|94295.4|94341.7|94282.6|33
1648013210000|2022-03-23 05:26:50|94344|94294|94352.1|94278.3|94352.5|94294.6|94342.9|94278.2|23
1648013220000|2022-03-23 05:27:00|94350.3|94279.8|94341.6|94291.6|94352.3|94292|94340.3|94279|16
1648013230000|2022-03-23 05:27:10|94342.1|94292.1|94342|94292|94345.3|94295.3|94338.9|94288.9|36
1648013240000|2022-03-23 05:27:20|94345|94295|94340.9|94290.9|94351|94296.1|94338.1|94280.1|47
1648013250000|2022-03-23 05:27:30|94340.8|94290.8|94339.1|94289.1|94349.9|94290.8|94338.7|94278.9|18
1648013260000|2022-03-23 05:27:40|94342.1|94292.1|94339.9|94289.9|94352|94292.1|94339.9|94278.1|13
1648013270000|2022-03-23 05:27:50|94351.3|94279|94336|94286|94353.7|94288.6|94335.4|94276.1|18
1648013280000|2022-03-23 05:28:00|94336.4|94286.4|94344.3|94272.4|94347.6|94286.4|94331.2|94270.8|28
1648013290000|2022-03-23 05:28:10|94343.8|94272.6|94333.4|94283.4|94343.8|94284.4|94332.7|94272.6|19
1648013300000|2022-03-23 05:28:20|94333.3|94283.3|94330.3|94280.3|94345.2|94283.7|94330.3|94269.8|21
1648013310000|2022-03-23 05:28:30|94330.6|94280.6|94331.1|94281.1|94342|94282|94330|94268.3|21
1648013320000|2022-03-23 05:28:40|94330.6|94280.6|94342.4|94271|94342.6|94282.5|94330.5|94269|22
1648013330000|2022-03-23 05:28:50|94342.1|94271.8|94339.7|94267.1|94351.6|94278.5|94328.1|94254.6|13
1648013340000|2022-03-23 05:29:00|94343.5|94266.9|94330.8|94280.8|94343.5|94282.1|94328.3|94265.3|33
1648013350000|2022-03-23 05:29:10|94330.5|94280.5|94330.5|94280.5|94340.3|94282.5|94328.2|94270|34
1648013360000|2022-03-23 05:29:20|94330.4|94280.4|94332.5|94282.5|94332.5|94282.5|94328.3|94278.3|23
1648013370000|2022-03-23 05:29:30|94342.5|94269.3|94330.6|94280.6|94343.9|94281.3|94330.5|94268.3|20
1648013380000|2022-03-23 05:29:40|94331.1|94281.1|94328.9|94278.9|94339.3|94281.1|94328|94266.4|18
1648013390000|2022-03-23 05:29:50|94328.1|94278.1|94330.1|94280.1|94339.4|94280.8|94328.1|94268.3|19
1648013400000|2022-03-23 05:30:00|94329|94279|94329.5|94279.5|94341.6|94282.2|94329|94268.2|28
1648013410000|2022-03-23 05:30:10|94329.7|94279.7|94326.5|94276.5|94336.8|94280.6|94326.3|94266.3|11
1648013420000|2022-03-23 05:30:20|94326.6|94276.6|94325.6|94275.6|94327.3|94277.3|94325.6|94275.6|14
1648013430000|2022-03-23 05:30:30|94325.5|94275.5|94325.7|94275.7|94326.4|94276.4|94325|94275|26
1648013440000|2022-03-23 05:30:40|94325.9|94275.9|94327.9|94277.9|94337.9|94281.3|94325.6|94267.3|22
1648013450000|2022-03-23 05:30:50|94328.1|94278.1|94330.5|94280.5|94342.9|94280.5|94328.1|94266.6|32
1648013460000|2022-03-23 05:31:00|94330.6|94280.6|94330|94280|94330.6|94280.6|94329.2|94279.2|28
1648013470000|2022-03-23 05:31:10|94330.4|94280.4|94330.7|94280.7|94332|94282|94330.4|94280.4|18
1648013480000|2022-03-23 05:31:20|94330.8|94280.8|94342.4|94271.6|94342.7|94282|94330.8|94271.1|12
1648013490000|2022-03-23 05:31:30|94332|94282|94332.9|94282.9|94333.9|94283.9|94330.6|94280.6|15
1648013500000|2022-03-23 05:31:40|94343.6|94272.8|94327.1|94277.1|94343.6|94283.2|94325.2|94263.8|29
1648013510000|2022-03-23 05:31:50|94327.8|94277.8|94326.6|94276.6|94336.2|94277.9|94323.9|94265.7|24
1648013520000|2022-03-23 05:32:00|94325.1|94275.1|94327|94277|94338.1|94278.1|94324.9|94264.5|23
1648013530000|2022-03-23 05:32:10|94327.1|94277.1|94329.6|94279.6|94342.5|94280.4|94326.9|94261.8|19
1648013540000|2022-03-23 05:32:20|94340|94267.1|94344.7|94267.7|94345.5|94282.7|94329.9|94266|23
1648013550000|2022-03-23 05:32:30|94344.8|94280.8|94346.3|94251.4|94346.3|94281.1|94324.8|94251.3|21
1648013560000|2022-03-23 05:32:40|94346.4|94252.7|94327.1|94277.1|94347.7|94277.1|94321.9|94249|8
1648013570000|2022-03-23 05:32:50|94326.8|94276.8|94324.4|94274.4|94326.8|94276.8|94323.7|94273.7|7
1648013580000|2022-03-23 05:33:00|94338.3|94264.2|94330.3|94280.3|94340.3|94280.3|94325.8|94257.9|12
1648013590000|2022-03-23 05:33:10|94327.3|94277.3|94325.7|94275.7|94328.1|94278.1|94325.6|94275.6|6
1648013600000|2022-03-23 05:33:20|94325.5|94275.5|94333.5|94262.5|94335|94276.1|94325.3|94262.5|10
1648013610000|2022-03-23 05:33:30|94334.8|94261.9|94324.3|94274.3|94334.8|94275.7|94322.8|94261.9|16
1648013620000|2022-03-23 05:33:40|94323.8|94273.8|94324.2|94274.2|94324.7|94274.7|94323.3|94273.3|14
1648013630000|2022-03-23 05:33:50|94324.9|94274.9|94323.2|94273.2|94324.9|94274.9|94322.9|94272.9|12
1648013640000|2022-03-23 05:34:00|94323|94273|94333.4|94262.3|94344.5|94279.1|94322.4|94248.5|13
1648013650000|2022-03-23 05:34:10|94322.7|94272.7|94336.6|94258.3|94336.8|94272.7|94322.7|94258|7
1648013660000|2022-03-23 05:34:20|94335.6|94259|94336.6|94257.4|94336.6|94260.4|94332.9|94257.4|9
1648013670000|2022-03-23 05:34:30|94322.2|94272.2|94325.4|94275.4|94326.4|94276.4|94322.2|94272.2|25
1648013680000|2022-03-23 05:34:40|94324.7|94274.7|94324.9|94274.9|94324.9|94274.9|94322.5|94272.5|24
1648013690000|2022-03-23 05:34:50|94325|94275|94324.4|94274.4|94325.9|94275.9|94324.2|94274.2|17
1648013700000|2022-03-23 05:35:00|94324.3|94274.3|94323.6|94273.6|94324.6|94274.6|94323.4|94273.4|16
1648013710000|2022-03-23 05:35:10|94325.1|94275.1|94324.9|94274.9|94326.8|94276.8|94324.6|94274.6|26
1648013720000|2022-03-23 05:35:20|94325.1|94275.1|94323.5|94273.5|94325.1|94275.1|94321.8|94271.8|19
1648013730000|2022-03-23 05:35:30|94323.7|94273.7|94321.4|94271.4|94331.9|94273.7|94321.3|94260.1|24
1648013740000|2022-03-23 05:35:40|94322.5|94272.5|94322.4|94272.4|94323.8|94273.8|94321.3|94271.3|18
1648013750000|2022-03-23 05:35:50|94322.1|94272.1|94322.8|94272.8|94324.2|94274.2|94322|94272|24
1648013760000|2022-03-23 05:36:00|94323.2|94273.2|94318.6|94268.6|94331.7|94277.6|94318.6|94254|22
1648013770000|2022-03-23 05:36:10|94328|94257.9|94317|94267|94328|94270.9|94316.4|94257.9|26
1648013780000|2022-03-23 05:36:20|94317.1|94267.1|94316.4|94266.4|94318.2|94268.2|94315.6|94265.6|23
1648013790000|2022-03-23 05:36:30|94317|94267|94316.7|94266.7|94317.2|94267.2|94316.4|94266.4|11
1648013800000|2022-03-23 05:36:40|94319.6|94269.6|94316.6|94266.6|94327.1|94269.7|94316.6|94256.6|28
1648013810000|2022-03-23 05:36:50|94316|94266|94317.8|94267.8|94329.1|94268.2|94314.4|94252.1|23
1648013820000|2022-03-23 05:37:00|94318|94268|94317.6|94267.6|94318.3|94268.3|94315.8|94265.8|14
1648013830000|2022-03-23 05:37:10|94318|94268|94317.5|94267.5|94328.3|94268.1|94316.8|94255.9|19
1648013840000|2022-03-23 05:37:20|94318.2|94268.2|94317.2|94267.2|94329.9|94268.3|94315.1|94254.3|18
1648013850000|2022-03-23 05:37:30|94317.1|94267.1|94317.1|94267.1|94317.5|94267.5|94316|94266|16
1648013860000|2022-03-23 05:37:40|94317.4|94267.4|94316.1|94266.1|94317.4|94267.4|94315.8|94265.8|18
1648013870000|2022-03-23 05:37:50|94316.7|94266.7|94328|94254.5|94329.9|94266.7|94314.6|94254.5|21
1648013880000|2022-03-23 05:38:00|94316|94266|94316|94266|94326.2|94266.7|94315|94255.8|25
1648013890000|2022-03-23 05:38:10|94315.8|94265.8|94318.4|94268.4|94318.4|94268.4|94315.4|94265.4|18
1648013900000|2022-03-23 05:38:20|94317.9|94267.9|94318.1|94268.1|94328.3|94269.9|94317.9|94258.2|15
1648013910000|2022-03-23 05:38:30|94317.9|94267.9|94317|94267|94318.3|94268.3|94315|94265|17
1648013920000|2022-03-23 05:38:40|94325.5|94254.9|94316.5|94266.5|94326.8|94267.7|94314.8|94253.1|13
1648013930000|2022-03-23 05:38:50|94315.9|94265.9|94319.2|94269.2|94327.5|94269.2|94315.7|94255|16
1648013940000|2022-03-23 05:39:00|94317.4|94267.4|94312.5|94262.5|94323.7|94267.4|94310.9|94251.4|38
1648013950000|2022-03-23 05:39:10|94312.6|94262.6|94312.6|94262.6|94324|94262.7|94310.1|94247.9|21
1648013960000|2022-03-23 05:39:20|94321.8|94250.8|94311.7|94261.7|94324.7|94263.7|94311.1|94250.7|19
1648013970000|2022-03-23 05:39:30|94311.8|94261.8|94313.3|94263.3|94313.3|94263.3|94309.1|94259.1|16
1648013980000|2022-03-23 05:39:40|94312.5|94262.5|94311.4|94261.4|94313.9|94263.9|94311.4|94261.4|19
1648013990000|2022-03-23 05:39:50|94322.9|94249.6|94313.4|94263.4|94324.6|94263.8|94311.1|94246.5|14
1648014000000|2022-03-23 05:40:00|94313.1|94263.1|94313.9|94263.9|94324.3|94265.1|94310.4|94248.2|37
1648014010000|2022-03-23 05:40:10|94313.8|94263.8|94313.8|94263.8|94324.9|94265.5|94311.4|94247|31
1648014020000|2022-03-23 05:40:20|94313.9|94263.9|94322.2|94250.9|94324.7|94264|94312.6|94248.5|15
1648014030000|2022-03-23 05:40:30|94323.5|94250.1|94310.8|94260.8|94325.3|94261.5|94308.3|94245.8|11
1648014040000|2022-03-23 05:40:40|94310.9|94260.9|94310.4|94260.4|94322.1|94261.2|94310.2|94249.2|9
1648014050000|2022-03-23 05:40:50|94310.5|94260.5|94319.2|94247.3|94322.5|94260.5|94309.6|94246.4|12
1648014060000|2022-03-23 05:41:00|94308.4|94258.4|94310.9|94260.9|94310.9|94260.9|94308|94258|12
1648014070000|2022-03-23 05:41:10|94310.2|94260.2|94308|94258|94310.2|94260.2|94306.8|94256.8|7
1648014080000|2022-03-23 05:41:20|94307.9|94257.9|94314.1|94243.3|94319.6|94259.8|94300.8|94243.1|37
1648014090000|2022-03-23 05:41:30|94315.1|94243.5|94304|94254|94317.2|94254|94302.9|94240.9|11
1648014100000|2022-03-23 05:41:40|94315.5|94240.6|94315.4|94240.8|94317.7|94253.8|94303.8|94238.9|9
1648014110000|2022-03-23 05:41:50|94317|94239|94307.7|94257.7|94317.9|94257.7|94303.2|94237.8|27
1648014120000|2022-03-23 05:42:00|94307.9|94257.9|94313.9|94241.4|94313.9|94257.9|94301.1|94238.5|36
1648014130000|2022-03-23 05:42:10|94303.1|94253.1|94300.5|94250.5|94315|94254.4|94299.6|94238.5|14
1648014140000|2022-03-23 05:42:20|94301.9|94251.9|94299.2|94249.2|94303|94253|94299.2|94249.2|14
1648014150000|2022-03-23 05:42:30|94299.6|94249.6|94300.5|94250.5|94301.9|94251.9|94298.3|94248.3|13
1648014160000|2022-03-23 05:42:40|94300.6|94250.6|94302.3|94252.3|94311.8|94252.8|94300.6|94240.3|31
1648014170000|2022-03-23 05:42:50|94302.2|94252.2|94299.6|94249.6|94302.2|94252.2|94298.2|94248.2|26
1648014180000|2022-03-23 05:43:00|94299.8|94249.8|94298.3|94227.9|94306.7|94249.8|94285.9|94218.2|47
1648014190000|2022-03-23 05:43:10|94285.6|94235.6|94296.7|94223.3|94306.6|94239.7|94285.2|94220.7|36
1648014200000|2022-03-23 05:43:20|94297.1|94224.9|94287.6|94237.6|94297.8|94237.6|94284.3|94223.3|30
1648014210000|2022-03-23 05:43:30|94290.7|94240.7|94286.7|94236.7|94300.8|94242.1|94286.6|94225.3|37
1648014220000|2022-03-23 05:43:40|94287|94237|94296.9|94225.2|94298.6|94238.5|94283.9|94220.6|33
1648014230000|2022-03-23 05:43:50|94286.1|94236.1|94286.4|94236.4|94297.8|94236.8|94285.9|94223.3|18
1648014240000|2022-03-23 05:44:00|94285.9|94235.9|94282.1|94232.1|94295|94236|94282.1|94223.4|18
1648014250000|2022-03-23 05:44:10|94282.5|94232.5|94295.1|94220.7|94295.4|94233.4|94282.4|94220.3|14
1648014260000|2022-03-23 05:44:20|94295|94219|94296.9|94219|94297.5|94219.3|94295|94219|5
1648014270000|2022-03-23 05:44:30|94297.6|94218.9|94283.4|94233.4|94297.6|94235|94282.6|94218.4|19
1648014280000|2022-03-23 05:44:40|94283.3|94233.3|94283.3|94233.3|94283.3|94233.3|94281|94231|11
1648014290000|2022-03-23 05:44:50|94283.4|94233.4|94294.3|94221.6|94296.8|94233.4|94282.9|94220|15
1648014300000|2022-03-23 05:45:00|94293.6|94220.2|94278.8|94228.8|94293.6|94233.6|94278.8|94215.8|32
1648014310000|2022-03-23 05:45:10|94279.4|94229.4|94280.2|94230.2|94291.2|94231.1|94277.5|94220.6|21
1648014320000|2022-03-23 05:45:20|94279.7|94229.7|94279.3|94229.3|94279.7|94229.7|94278.1|94228.1|11
1648014330000|2022-03-23 05:45:30|94279.2|94229.2|94288.6|94215.8|94290.2|94230.8|94276.8|94214.6|15
1648014340000|2022-03-23 05:45:40|94289|94215|94275.2|94225.2|94289|94227.3|94274.9|94212.3|34
1648014350000|2022-03-23 05:45:50|94275.1|94225.1|94290.4|94216.5|94290.8|94225.3|94275.1|94215|19
1648014360000|2022-03-23 05:46:00|94289.8|94216.8|94286.5|94215.5|94290.4|94227.4|94276.5|94215.1|19
1648014370000|2022-03-23 05:46:10|94286.3|94215.9|94285.3|94215|94286.3|94225.1|94274.7|94213.4|15
1648014380000|2022-03-23 05:46:20|94274.9|94224.9|94275.4|94225.4|94275.6|94225.6|94274.9|94224.9|19
1648014390000|2022-03-23 05:46:30|94275.5|94225.5|94275.9|94225.9|94275.9|94225.9|94275.5|94225.5|7
1648014400000|2022-03-23 05:46:40|94276|94226|94276.3|94226.3|94277.1|94227.1|94273.8|94223.8|17
1648014410000|2022-03-23 05:46:50|94288.4|94214.9|94275.6|94225.6|94288.4|94226.2|94274.3|94214.9|10
1648014420000|2022-03-23 05:47:00|94275.4|94225.4|94282.3|94232.3|94299.4|94236.7|94273.3|94209.8|41
1648014430000|2022-03-23 05:47:10|94282.1|94232.1|94271.7|94221.7|94291.2|94232.1|94271.7|94211.6|32
1648014440000|2022-03-23 05:47:20|94272.4|94222.4|94270.9|94220.9|94285.3|94222.8|94268.3|94205.4|39
1648014450000|2022-03-23 05:47:30|94270.1|94220.1|94279.2|94208.9|94283.3|94220.6|94269.5|94208.9|18
1648014460000|2022-03-23 05:47:40|94281.2|94205.7|94268.4|94218.4|94281.2|94218.8|94264.9|94205.7|12
1648014470000|2022-03-23 05:47:50|94271.5|94221.5|94269.8|94219.8|94282.4|94223.4|94267.4|94211.4|26
1648014480000|2022-03-23 05:48:00|94271.9|94221.9|94284.1|94213.9|94284.1|94224|94267.3|94211.2|32
1648014490000|2022-03-23 05:48:10|94274.4|94224.4|94273.1|94223.1|94284.1|94224.4|94272|94211.9|30
1648014500000|2022-03-23 05:48:20|94273.2|94223.2|94277.1|94227.1|94283.6|94227.1|94271.9|94213.3|22
1648014510000|2022-03-23 05:48:30|94288.3|94216.3|94277.5|94227.5|94288.3|94232.6|94273.9|94213.9|22
1648014520000|2022-03-23 05:48:40|94278.9|94228.9|94279.1|94229.1|94295|94229.9|94273.7|94212.4|39
1648014530000|2022-03-23 05:48:50|94289.7|94219.5|94281.5|94231.5|94289.7|94232.9|94280.1|94219.5|28
1648014540000|2022-03-23 05:49:00|94280.8|94230.8|94281.9|94231.9|94282.6|94232.6|94278.7|94228.7|34
1648014550000|2022-03-23 05:49:10|94282.7|94232.7|94283|94233|94283.1|94233.1|94280.1|94230.1|17
1648014560000|2022-03-23 05:49:20|94283.3|94233.3|94284|94234|94286.7|94236.7|94281.3|94231.3|30
1648014570000|2022-03-23 05:49:30|94284.5|94234.5|94284.1|94234.1|94285.1|94235.1|94282.1|94232.1|20
1648014580000|2022-03-23 05:49:40|94283.9|94233.9|94285.3|94235.3|94286.5|94236.5|94282.9|94232.9|24
1648014590000|2022-03-23 05:49:50|94284.8|94234.8|94285.4|94235.4|94286.1|94236.1|94284.3|94234.3|22
1648014600000|2022-03-23 05:50:00|94285.3|94235.3|94285.8|94235.8|94287.2|94237.2|94285.2|94235.2|21
1648014610000|2022-03-23 05:50:10|94286.4|94236.4|94284.8|94234.8|94287.3|94237.3|94283.9|94233.9|12
1648014620000|2022-03-23 05:50:20|94285.3|94235.3|94284.6|94234.6|94286.7|94236.7|94280.8|94230.8|28
1648014630000|2022-03-23 05:50:30|94284.1|94234.1|94282.7|94232.7|94285.7|94235.7|94282.7|94232.7|11
1648014640000|2022-03-23 05:50:40|94281.9|94231.9|94285.2|94235.2|94285.5|94235.5|94281.9|94231.9|20
1648014650000|2022-03-23 05:50:50|94285.1|94235.1|94295.2|94245.2|94303.4|94247.5|94283.8|94228|30
1648014660000|2022-03-23 05:51:00|94296.1|94246.1|94295.6|94245.6|94297|94247|94294|94244|15
1648014670000|2022-03-23 05:51:10|94296.5|94246.5|94298.2|94248.2|94298.5|94248.5|94296.1|94246.1|14
1648014680000|2022-03-23 05:51:20|94297.8|94247.8|94296.2|94246.2|94297.8|94247.8|94295.8|94245.8|14
1648014690000|2022-03-23 05:51:30|94296.5|94246.5|94298|94248|94298.7|94248.7|94296.5|94246.5|15
1648014700000|2022-03-23 05:51:40|94298.4|94248.4|94294.3|94244.3|94303.2|94248.8|94292.8|94232.9|20
1648014710000|2022-03-23 05:51:50|94304.6|94234.4|94295.1|94245.1|94304.6|94246|94294|94234.4|14
1648014720000|2022-03-23 05:52:00|94295.5|94245.5|94294.6|94244.6|94310.9|94247.2|94294.4|94236.8|15
1648014730000|2022-03-23 05:52:10|94297.5|94247.5|94299|94249|94310.7|94250.7|94297.3|94234.6|19
1648014740000|2022-03-23 05:52:20|94300.4|94250.4|94308.7|94235.4|94314.3|94250.4|94300.4|94232.4|11
1648014750000|2022-03-23 05:52:30|94297.6|94247.6|94296.7|94246.7|94298.2|94248.2|94296.7|94246.7|16
1648014760000|2022-03-23 05:52:40|94296.6|94246.6|94300.2|94250.2|94311.3|94250.2|94296.6|94238.1|21
1648014770000|2022-03-23 05:52:50|94299.6|94249.6|94299.3|94249.3|94300.3|94250.3|94297.8|94247.8|13
1648014780000|2022-03-23 05:53:00|94299.2|94249.2|94296.7|94246.7|94299.2|94249.2|94295.7|94245.7|17
1648014790000|2022-03-23 05:53:10|94296.2|94246.2|94297.8|94247.8|94298.9|94248.9|94294.7|94244.7|24
1648014800000|2022-03-23 05:53:20|94298.3|94248.3|94298.3|94248.3|94299.1|94249.1|94298.2|94248.2|21
1648014810000|2022-03-23 05:53:30|94298.2|94248.2|94298.3|94248.3|94298.7|94248.7|94297.8|94247.8|13
1648014820000|2022-03-23 05:53:40|94297.3|94247.3|94291.1|94241.1|94301.1|94248|94289.3|94228.4|33
1648014830000|2022-03-23 05:53:50|94289.6|94239.6|94291.8|94241.8|94304.1|94243.5|94289.6|94232.4|17
1648014840000|2022-03-23 05:54:00|94292.1|94242.1|94305|94231.5|94306.3|94244.5|94291.1|94228.4|21
1648014850000|2022-03-23 05:54:10|94303.9|94232.7|94307.7|94232|94313.2|94247.6|94296.5|94227.6|37
1648014860000|2022-03-23 05:54:20|94306.5|94233.7|94296.1|94246.1|94310.6|94247.7|94295.9|94233.5|17
1648014870000|2022-03-23 05:54:30|94296.3|94246.3|94296.6|94246.6|94308.1|94247.1|94296.3|94235.3|11
1648014880000|2022-03-23 05:54:40|94307|94236.1|94299.3|94249.3|94307.1|94249.3|94296.8|94236.1|27
1648014890000|2022-03-23 05:54:50|94299.8|94249.8|94299.4|94249.4|94299.8|94249.8|94298.5|94248.5|14
1648014900000|2022-03-23 05:55:00|94299.3|94249.3|94304|94254|94315.6|94254.5|94298.2|94237.7|28
1648014910000|2022-03-23 05:55:10|94314.3|94243.8|94303.4|94253.4|94319.6|94254.1|94302.6|94237.6|33
1648014920000|2022-03-23 05:55:20|94312.9|94242.5|94319.9|94242.8|94319.9|94244.6|94312.9|94238.9|20
1648014930000|2022-03-23 05:55:30|94320.5|94244.3|94304|94254|94320.5|94254|94301.7|94241.6|11
1648014940000|2022-03-23 05:55:40|94303.1|94253.1|94303.6|94229.7|94309.8|94253.3|94292.9|94228.4|52
1648014950000|2022-03-23 05:55:50|94292.1|94242.1|94303.4|94232.3|94305.3|94245.5|94291.9|94232.3|27
1648014960000|2022-03-23 05:56:00|94304.5|94232.1|94292.7|94242.7|94304.5|94243.4|94290.1|94227.8|33
1648014970000|2022-03-23 05:56:10|94299.8|94227.5|94290.1|94240.1|94304.6|94240.2|94290.1|94225.1|20
1648014980000|2022-03-23 05:56:20|94289.2|94239.2|94301.8|94229.2|94303.1|94242.6|94288.8|94228.3|20
1648014990000|2022-03-23 05:56:30|94291|94241|94301.4|94231.1|94308.2|94243.1|94290.8|94229.2|25
1648015000000|2022-03-23 05:56:40|94301.3|94229.2|94292.6|94242.6|94303.9|94242.6|94289.2|94226|22
1648015010000|2022-03-23 05:56:50|94290.6|94240.6|94293|94243|94293.1|94243.1|94288.7|94238.7|19
1648015020000|2022-03-23 05:57:00|94292.9|94242.9|94302.4|94252.4|94308|94253.6|94288.6|94230.2|34
1648015030000|2022-03-23 05:57:10|94303.1|94253.1|94311.8|94240.8|94311.8|94253.3|94299.7|94240.8|21
1648015040000|2022-03-23 05:57:20|94301.7|94251.7|94297.5|94247.5|94307.4|94251.9|94292.4|94234.7|21
1648015050000|2022-03-23 05:57:30|94297.6|94247.6|94302.7|94252.7|94314.3|94252.7|94297.1|94236.1|13
1648015060000|2022-03-23 05:57:40|94312|94241.2|94312.3|94235.1|94312.3|94252.3|94293|94230.9|36
1648015070000|2022-03-23 05:57:50|94301.6|94251.6|94302.2|94252.2|94312.4|94252.3|94299.4|94239.5|28
1648015080000|2022-03-23 05:58:00|94302.4|94252.4|94301|94251|94312.5|94252.7|94293.3|94231.4|32
1648015090000|2022-03-23 05:58:10|94300.8|94250.8|94313.6|94240.7|94316.3|94251.8|94300.8|94235.1|44
1648015100000|2022-03-23 05:58:20|94314.1|94240.5|94312.2|94238.5|94315.6|94243.4|94309.9|94236.3|34
1648015110000|2022-03-23 05:58:30|94312.3|94238.8|94309.2|94237.8|94318.3|94244.6|94307.4|94235.5|31
1648015120000|2022-03-23 05:58:40|94309.4|94237.9|94299.4|94249.4|94312.8|94252.4|94299.4|94237.9|25
1648015130000|2022-03-23 05:58:50|94300.5|94250.5|94298.3|94248.3|94313.4|94252.4|94296.6|94235|33
1648015140000|2022-03-23 05:59:00|94299.2|94249.2|94310.7|94230.5|94312.6|94249.6|94297.3|94228.8|29
1648015150000|2022-03-23 05:59:10|94312.2|94231.6|94281.3|94206|94312.2|94231.6|94268|94184|50
1648015160000|2022-03-23 05:59:20|94281.2|94206.4|94280.1|94210|94284.4|94220.8|94270.8|94204.4|43
1648015170000|2022-03-23 05:59:30|94282.1|94209.1|94276.8|94204.3|94283.5|94224.4|94269.9|94201.9|49
1648015180000|2022-03-23 05:59:40|94279.1|94203.6|94268.1|94218.1|94279.1|94218.1|94262.4|94203.6|38
1648015190000|2022-03-23 05:59:50|94277.6|94206.8|94275.3|94199.6|94278.7|94218.3|94266.9|94197.2|38
1648015200000|2022-03-23 06:00:00|94275.6|94199.8|94264.4|94214.4|94277|94217|94262.4|94199.8|37
1648015210000|2022-03-23 06:00:10|94263.8|94213.8|94267.1|94217.1|94267.5|94217.5|94263.3|94213.3|46
1648015220000|2022-03-23 06:00:20|94267|94217|94272.3|94222.3|94272.3|94222.3|94266.6|94216.6|35
1648015230000|2022-03-23 06:00:30|94273.2|94223.2|94275.1|94225.1|94275.6|94225.6|94271.4|94221.4|33
1648015240000|2022-03-23 06:00:40|94274.6|94224.6|94274.3|94224.3|94275.6|94225.6|94274|94224|27
1648015250000|2022-03-23 06:00:50|94274.9|94224.9|94280.7|94230.7|94281.6|94231.6|94271.2|94221.2|44
1648015260000|2022-03-23 06:01:00|94280.6|94230.6|94281.1|94231.1|94282|94232|94280.1|94230.1|39
1648015270000|2022-03-23 06:01:10|94280.8|94230.8|94281.1|94231.1|94281.4|94231.4|94280.2|94230.2|29
1648015280000|2022-03-23 06:01:20|94281.4|94231.4|94274.9|94224.9|94282.2|94232.2|94273.9|94223.9|25
1648015290000|2022-03-23 06:01:30|94275.8|94225.8|94276.2|94226.2|94277.5|94227.5|94272.9|94222.9|50
1648015300000|2022-03-23 06:01:40|94276.6|94226.6|94272.5|94222.5|94276.8|94226.8|94271.6|94221.6|41
1648015310000|2022-03-23 06:01:50|94272.7|94222.7|94273.5|94223.5|94275.2|94225.2|94272.7|94222.7|15
1648015320000|2022-03-23 06:02:00|94274.9|94224.9|94279.5|94229.5|94279.8|94229.8|94273.9|94223.9|19
1648015330000|2022-03-23 06:02:10|94279.9|94229.9|94277.9|94227.9|94280|94230|94274.9|94224.9|40
1648015340000|2022-03-23 06:02:20|94278.5|94228.5|94277.9|94227.9|94279.6|94229.6|94277.5|94227.5|27
1648015350000|2022-03-23 06:02:30|94278.9|94228.9|94277.9|94227.9|94279.3|94229.3|94277.9|94227.9|29
1648015360000|2022-03-23 06:02:40|94278.1|94228.1|94278.8|94228.8|94278.8|94228.8|94277.5|94227.5|13
1648015370000|2022-03-23 06:02:50|94278.4|94228.4|94279.5|94229.5|94284|94234|94278.4|94228.4|46
1648015380000|2022-03-23 06:03:00|94279.8|94229.8|94278.8|94228.8|94280.8|94230.8|94278.6|94228.6|25
1648015390000|2022-03-23 06:03:10|94278.4|94228.4|94278.5|94228.5|94279.4|94229.4|94278.3|94228.3|17
1648015400000|2022-03-23 06:03:20|94278.4|94228.4|94279.8|94229.8|94281.1|94231.1|94277.5|94227.5|25
1648015410000|2022-03-23 06:03:30|94279.4|94229.4|94283.9|94233.9|94283.9|94233.9|94279|94229|20
1648015420000|2022-03-23 06:03:40|94283.5|94233.5|94284|94234|94284|94234|94282.9|94232.9|34
1648015430000|2022-03-23 06:03:50|94283.4|94233.4|94282.9|94232.9|94284.5|94234.5|94281.9|94231.9|35
1648015440000|2022-03-23 06:04:00|94282.8|94232.8|94280.8|94230.8|94282.8|94232.8|94280|94230|50
1648015450000|2022-03-23 06:04:10|94280.9|94230.9|94288|94238|94289|94239|94280.5|94230.5|38
1648015460000|2022-03-23 06:04:20|94288.1|94238.1|94285.8|94235.8|94288.5|94238.5|94284.3|94234.3|31
1648015470000|2022-03-23 06:04:30|94284.5|94234.5|94287.8|94237.8|94288.4|94238.4|94284.4|94234.4|29
1648015480000|2022-03-23 06:04:40|94287.4|94237.4|94288.1|94238.1|94288.4|94238.4|94286|94236|21
1648015490000|2022-03-23 06:04:50|94288.5|94238.5|94292.8|94242.8|94294.4|94244.4|94288.5|94238.5|43
1648015500000|2022-03-23 06:05:00|94295.3|94245.3|94296.4|94246.4|94297.8|94247.8|94294.1|94244.1|44
1648015510000|2022-03-23 06:05:10|94296.5|94246.5|94293.5|94243.5|94296.7|94246.7|94293.4|94243.4|39
1648015520000|2022-03-23 06:05:20|94293.7|94243.7|94295.6|94245.6|94296.4|94246.4|94293.7|94243.7|41
1648015530000|2022-03-23 06:05:30|94295.9|94245.9|94297.1|94247.1|94297.8|94247.8|94295.5|94245.5|30
1648015540000|2022-03-23 06:05:40|94297.4|94247.4|94296.6|94246.6|94298.7|94248.7|94296.1|94246.1|32
1648015550000|2022-03-23 06:05:50|94296.5|94246.5|94295.5|94245.5|94297.5|94247.5|94295.5|94245.5|31
1648015560000|2022-03-23 06:06:00|94295.3|94245.3|94295.2|94245.2|94297|94247|94294.6|94244.6|36
1648015570000|2022-03-23 06:06:10|94295.9|94245.9|94297.4|94247.4|94298.7|94248.7|94295.8|94245.8|18
1648015580000|2022-03-23 06:06:20|94297.7|94247.7|94295.9|94245.9|94297.9|94247.9|94293.6|94243.6|25
1648015590000|2022-03-23 06:06:30|94296.3|94246.3|94292.3|94242.3|94297.4|94247.4|94292.3|94242.3|35
1648015600000|2022-03-23 06:06:40|94292.1|94242.1|94290.8|94240.8|94292.6|94242.6|94290.8|94240.8|26
1648015610000|2022-03-23 06:06:50|94291.3|94241.3|94290.1|94240.1|94292|94242|94290.1|94240.1|15
1648015620000|2022-03-23 06:07:00|94292.3|94242.3|94294.3|94244.3|94295|94245|94291.6|94241.6|25
1648015630000|2022-03-23 06:07:10|94294.2|94244.2|94296.5|94246.5|94298|94248|94293.1|94243.1|26
1648015640000|2022-03-23 06:07:20|94296.7|94246.7|94291|94241|94299.5|94249.5|94290.7|94240.7|52
1648015650000|2022-03-23 06:07:30|94291.7|94241.7|94291.9|94241.9|94292.4|94242.4|94289.1|94239.1|34
1648015660000|2022-03-23 06:07:40|94288.8|94238.8|94292.5|94242.5|94296.3|94246.3|94288.8|94238.8|42
1648015670000|2022-03-23 06:07:50|94292.1|94242.1|94294.1|94244.1|94294.6|94244.6|94291.3|94241.3|29
1648015680000|2022-03-23 06:08:00|94292.4|94242.4|94300.8|94227|94300.8|94242.7|94285|94227|43
1648015690000|2022-03-23 06:08:10|94298|94227.6|94286.4|94236.4|94298|94238.4|94284.7|94227.6|34
1648015700000|2022-03-23 06:08:20|94286.6|94236.6|94284.3|94234.3|94287.5|94237.5|94283.5|94233.5|34
1648015710000|2022-03-23 06:08:30|94283.8|94233.8|94287.6|94237.6|94292.9|94242.9|94283.8|94233.8|46
1648015720000|2022-03-23 06:08:40|94286.8|94236.8|94288.5|94238.5|94289.4|94239.4|94285.9|94235.9|31
1648015730000|2022-03-23 06:08:50|94288.2|94238.2|94290|94240|94291.2|94241.2|94288|94238|25
1648015740000|2022-03-23 06:09:00|94289.9|94239.9|94287.9|94237.9|94291|94241|94287.9|94237.9|23
1648015750000|2022-03-23 06:09:10|94287.4|94237.4|94286.6|94236.6|94290.3|94240.3|94284.9|94234.9|42
1648015760000|2022-03-23 06:09:20|94287|94237|94287.6|94237.6|94291.4|94241.4|94286.7|94236.7|34
1648015770000|2022-03-23 06:09:30|94287.9|94237.9|94291|94241|94291.9|94241.9|94287.9|94237.9|47
1648015780000|2022-03-23 06:09:40|94290.9|94240.9|94291.2|94241.2|94291.8|94241.8|94290.2|94240.2|12
1648015790000|2022-03-23 06:09:50|94291.7|94241.7|94292.6|94242.6|94294.1|94244.1|94291.2|94241.2|30
1648015800000|2022-03-23 06:10:00|94292.3|94242.3|94287.2|94237.2|94294|94244|94287.1|94237.1|41
1648015810000|2022-03-23 06:10:10|94287.9|94237.9|94287.6|94237.6|94290.3|94240.3|94285.4|94235.4|22
1648015820000|2022-03-23 06:10:20|94286.7|94236.7|94285.7|94235.7|94289.4|94239.4|94285.5|94235.5|42
1648015830000|2022-03-23 06:10:30|94285.8|94235.8|94287.3|94237.3|94287.9|94237.9|94285.3|94235.3|40
1648015840000|2022-03-23 06:10:40|94286.6|94236.6|94291.8|94241.8|94293|94243|94286.4|94236.4|47
1648015850000|2022-03-23 06:10:50|94291.9|94241.9|94295.5|94245.5|94296.1|94246.1|94289.8|94239.8|49
1648015860000|2022-03-23 06:11:00|94296.1|94246.1|94296.7|94246.7|94299|94249|94293.2|94243.2|39
1648015870000|2022-03-23 06:11:10|94296.6|94246.6|94297.2|94247.2|94300.2|94250.2|94294.5|94244.5|31
1648015880000|2022-03-23 06:11:20|94297.1|94247.1|94297.5|94247.5|94299|94249|94294.9|94244.9|42
1648015890000|2022-03-23 06:11:30|94295.7|94245.7|94298.9|94248.9|94300.2|94250.2|94295.7|94245.7|33
1648015900000|2022-03-23 06:11:40|94301.1|94251.1|94300.4|94250.4|94303.7|94253.7|94295.4|94245.4|22
1648015910000|2022-03-23 06:11:50|94301.1|94251.1|94299.3|94249.3|94302.4|94252.4|94299|94249|39
1648015920000|2022-03-23 06:12:00|94298.9|94248.9|94303|94253|94303|94253|94298.9|94248.9|37
1648015930000|2022-03-23 06:12:10|94301.8|94251.8|94300.8|94250.8|94302.6|94252.6|94298.4|94248.4|33
1648015940000|2022-03-23 06:12:20|94300.7|94250.7|94296.6|94246.6|94303.1|94253.1|94296.6|94246.6|33
1648015950000|2022-03-23 06:12:30|94296.3|94246.3|94295|94245|94299.3|94249.3|94294|94244|29
1648015960000|2022-03-23 06:12:40|94295.5|94245.5|94299|94249|94301.3|94251.3|94294.1|94244.1|16
1648015970000|2022-03-23 06:12:50|94299.5|94249.5|94296.5|94246.5|94299.9|94249.9|94295.1|94245.1|32
1648015980000|2022-03-23 06:13:00|94296.8|94246.8|94297.4|94247.4|94298.1|94248.1|94294.6|94244.6|37
1648015990000|2022-03-23 06:13:10|94297.7|94247.7|94296.4|94246.4|94299.8|94249.8|94296|94246|14
1648016000000|2022-03-23 06:13:20|94296.7|94246.7|94297.7|94247.7|94298.7|94248.7|94296.7|94246.7|23
1648016010000|2022-03-23 06:13:30|94297.3|94247.3|94297.5|94247.5|94298.7|94248.7|94297|94247|32
1648016020000|2022-03-23 06:13:40|94297.4|94247.4|94296.9|94246.9|94298.7|94248.7|94295.9|94245.9|39
1648016030000|2022-03-23 06:13:50|94296.2|94246.2|94300.3|94250.3|94301.3|94251.3|94296.2|94246.2|42
1648016040000|2022-03-23 06:14:00|94300.4|94250.4|94297.1|94247.1|94300.7|94250.7|94294.2|94244.2|44
1648016050000|2022-03-23 06:14:10|94297.2|94247.2|94296.4|94246.4|94297.6|94247.6|94295.2|94245.2|39
1648016060000|2022-03-23 06:14:20|94296.5|94246.5|94297.3|94247.3|94298.7|94248.7|94295.7|94245.7|41
1648016070000|2022-03-23 06:14:30|94297.4|94247.4|94297.3|94247.3|94299.2|94249.2|94296|94246|41
1648016080000|2022-03-23 06:14:40|94297.2|94247.2|94298.4|94248.4|94299.1|94249.1|94295.7|94245.7|38
1648016090000|2022-03-23 06:14:50|94298.5|94248.5|94293.3|94243.3|94306.4|94248.5|94290.5|94231.6|34
1648016100000|2022-03-23 06:15:00|94305|94234|94296.1|94246.1|94305.9|94246.6|94293.5|94234|20
1648016110000|2022-03-23 06:15:10|94296|94246|94298.7|94248.7|94298.7|94248.7|94294.6|94244.6|20
1648016120000|2022-03-23 06:15:20|94298.5|94248.5|94297.8|94247.8|94299.8|94249.8|94296.1|94246.1|18
1648016130000|2022-03-23 06:15:30|94298.4|94248.4|94297.8|94247.8|94299.5|94249.5|94297.1|94247.1|16
1648016140000|2022-03-23 06:15:40|94297.9|94247.9|94296|94246|94307.2|94247.9|94289.8|94235.2|14
1648016150000|2022-03-23 06:15:50|94296.2|94246.2|94292.8|94242.8|94296.2|94246.2|94291.9|94241.9|18
1648016160000|2022-03-23 06:16:00|94292.7|94242.7|94296.4|94246.4|94297.4|94247.4|94292.7|94242.7|19
1648016170000|2022-03-23 06:16:10|94294.8|94244.8|94296.5|94246.5|94297.3|94247.3|94293.6|94243.6|19
1648016180000|2022-03-23 06:16:20|94297.1|94247.1|94295.9|94245.9|94299.8|94249.8|94295.9|94245.9|16
1648016190000|2022-03-23 06:16:30|94296.6|94246.6|94296.6|94246.6|94296.7|94246.7|94295.8|94245.8|15
1648016200000|2022-03-23 06:16:40|94296.7|94246.7|94298.1|94248.1|94299|94249|94295.9|94245.9|14
1648016210000|2022-03-23 06:16:50|94298.8|94248.8|94299.2|94249.2|94309.4|94249.2|94293.2|94239.1|16
1648016220000|2022-03-23 06:17:00|94299.3|94249.3|94299.5|94249.5|94301.1|94251.1|94296.6|94246.6|23
1648016230000|2022-03-23 06:17:10|94299.1|94249.1|94296.8|94246.8|94300.8|94250.8|94296.2|94246.2|19
1648016240000|2022-03-23 06:17:20|94296.9|94246.9|94287.1|94237.1|94297.3|94247.3|94286.5|94236.5|26
1648016250000|2022-03-23 06:17:30|94287.9|94237.9|94287.6|94237.6|94290.3|94240.3|94286.5|94236.5|18
1648016260000|2022-03-23 06:17:40|94289.1|94239.1|94288.6|94238.6|94299.6|94239.4|94287.5|94228.1|14
1648016270000|2022-03-23 06:17:50|94288.5|94238.5|94298.3|94228.2|94298.3|94238.7|94288.2|94228.2|12
1648016280000|2022-03-23 06:18:00|94289.4|94239.4|94289.2|94239.2|94298.9|94239.9|94288.4|94228.8|10
1648016290000|2022-03-23 06:18:10|94288.8|94238.8|94284.3|94234.3|94290.2|94240.2|94281.7|94231.7|12
1648016300000|2022-03-23 06:18:20|94288.8|94238.8|94286.8|94236.8|94297.8|94238.8|94286.8|94227.6|6
1648016310000|2022-03-23 06:18:30|94284.9|94234.9|94285.2|94235.2|94289|94239|94284.9|94234.9|11
1648016320000|2022-03-23 06:18:40|94286.4|94236.4|94285.8|94235.8|94286.4|94236.4|94283.4|94233.4|13
1648016330000|2022-03-23 06:18:50|94284.8|94234.8|94279|94229|94290.5|94237.4|94277.4|94220.4|35
1648016340000|2022-03-23 06:19:00|94279.1|94229.1|94276.6|94226.6|94279.6|94229.6|94276|94226|34
1648016350000|2022-03-23 06:19:10|94276.5|94226.5|94277.9|94227.9|94288.7|94228|94276.5|94215.8|17
1648016360000|2022-03-23 06:19:20|94277.5|94227.5|94275.8|94225.8|94278.6|94228.6|94273.3|94223.3|17
1648016370000|2022-03-23 06:19:30|94276.4|94226.4|94274.6|94224.6|94288.3|94228.8|94272.8|94210.4|28
1648016380000|2022-03-23 06:19:40|94274.9|94224.9|94273.4|94223.4|94276.9|94226.9|94273.4|94223.4|15
1648016390000|2022-03-23 06:19:50|94273.6|94223.6|94272|94222|94274.1|94224.1|94271.1|94221.1|19
1648016400000|2022-03-23 06:20:00|94271.8|94221.8|94274.9|94224.9|94286.1|94227.1|94271.4|94215.1|21
1648016410000|2022-03-23 06:20:10|94275.3|94225.3|94272.5|94222.5|94285.6|94225.3|94270.6|94213.7|22
1648016420000|2022-03-23 06:20:20|94272.7|94222.7|94267.8|94217.8|94272.8|94222.8|94267.7|94217.7|17
1648016430000|2022-03-23 06:20:30|94267.5|94217.5|94267.6|94217.6|94268.2|94218.2|94267|94217|13
1648016440000|2022-03-23 06:20:40|94269.2|94219.2|94270.7|94220.7|94272.8|94222.8|94265.9|94215.9|22
1648016450000|2022-03-23 06:20:50|94270.5|94220.5|94275.1|94225.1|94275.2|94225.2|94269.9|94219.9|27
1648016460000|2022-03-23 06:21:00|94275|94225|94272.6|94222.6|94275|94225|94272.6|94222.6|9
1648016470000|2022-03-23 06:21:10|94272.8|94222.8|94272.9|94222.9|94273.5|94223.5|94269.2|94219.2|14
1648016480000|2022-03-23 06:21:20|94273.1|94223.1|94268.9|94218.9|94273.3|94223.3|94268.4|94218.4|17
1648016490000|2022-03-23 06:21:30|94270.3|94220.3|94275.5|94225.5|94276.9|94226.9|94270.3|94220.3|27
1648016500000|2022-03-23 06:21:40|94275.4|94225.4|94270.9|94220.9|94275.4|94225.4|94267.9|94217.9|33
1648016510000|2022-03-23 06:21:50|94271.2|94221.2|94272.5|94222.5|94272.8|94222.8|94270.8|94220.8|11
1648016520000|2022-03-23 06:22:00|94272.2|94222.2|94271.8|94221.8|94274.8|94224.8|94271.8|94221.8|13
1648016530000|2022-03-23 06:22:10|94274.1|94224.1|94273.6|94223.6|94275.1|94225.1|94270.2|94220.2|19
1648016540000|2022-03-23 06:22:20|94271.1|94221.1|94264.7|94214.7|94273.2|94223.2|94262.6|94212.6|30
1648016550000|2022-03-23 06:22:30|94264.2|94214.2|94254.8|94204.8|94264.2|94214.2|94251.8|94201.8|37
1648016560000|2022-03-23 06:22:40|94254.6|94204.6|94256.8|94206.8|94257.5|94207.5|94254.2|94204.2|28
1648016570000|2022-03-23 06:22:50|94261.5|94211.5|94261.2|94211.2|94271.4|94211.6|94258.4|94198.5|21
1648016580000|2022-03-23 06:23:00|94263.3|94213.3|94252.9|94202.9|94263.4|94213.4|94250.5|94200.5|35
1648016590000|2022-03-23 06:23:10|94251.9|94201.9|94253.1|94203.1|94253.1|94203.1|94251.3|94201.3|22
1648016600000|2022-03-23 06:23:20|94252.9|94202.9|94251.2|94201.2|94253.6|94203.6|94250|94200|17
1648016610000|2022-03-23 06:23:30|94251.1|94201.1|94251.1|94201.1|94251.5|94201.5|94251.1|94201.1|4
1648016620000|2022-03-23 06:23:40|94250.9|94200.9|94250.7|94200.7|94250.9|94200.9|94249.3|94199.3|16
1648016630000|2022-03-23 06:23:50|94250.8|94200.8|94302.5|94252.5|94317|94257.6|94250.3|94200.3|40
1648016640000|2022-03-23 06:24:00|94304.2|94254.2|94305.5|94255.5|94316|94256.8|94302.1|94246|45
1648016650000|2022-03-23 06:24:10|94306|94256|94296.4|94223.8|94309.7|94259.7|94284.2|94221.7|46
1648016660000|2022-03-23 06:24:20|94297.8|94224.4|94286.3|94236.3|94299.6|94240.6|94284.5|94224.4|60
1648016670000|2022-03-23 06:24:30|94286.8|94236.8|94283.4|94233.4|94297|94238.6|94283.4|94224|40
1648016680000|2022-03-23 06:24:40|94283.8|94233.8|94286.6|94236.6|94286.6|94236.6|94281.1|94231.1|40
1648016690000|2022-03-23 06:24:50|94285.7|94235.7|94285.1|94235.1|94286.5|94236.5|94281.2|94231.2|42
1648016700000|2022-03-23 06:25:00|94286.7|94236.7|94282|94232|94286.8|94236.8|94278.3|94228.3|48
1648016710000|2022-03-23 06:25:10|94282.1|94232.1|94280.6|94230.6|94282.9|94232.9|94279.1|94229.1|35
1648016720000|2022-03-23 06:25:20|94280.5|94230.5|94283|94233|94283|94233|94279.6|94229.6|37
1648016730000|2022-03-23 06:25:30|94283.6|94233.6|94283.8|94233.8|94285.5|94235.5|94277.2|94227.2|39
1648016740000|2022-03-23 06:25:40|94283.9|94233.9|94284.9|94234.9|94286.4|94236.4|94281.1|94231.1|51
1648016750000|2022-03-23 06:25:50|94282.3|94232.3|94286.7|94236.7|94287.4|94237.4|94282|94232|42
1648016760000|2022-03-23 06:26:00|94286.2|94236.2|94291.9|94241.9|94292.2|94242.2|94285.2|94235.2|36
1648016770000|2022-03-23 06:26:10|94292.2|94242.2|94289.8|94239.8|94292.2|94242.2|94287.9|94237.9|37
1648016780000|2022-03-23 06:26:20|94289.7|94239.7|94287.7|94237.7|94290.2|94240.2|94283.3|94233.3|37
1648016790000|2022-03-23 06:26:30|94287.4|94237.4|94285.8|94235.8|94288.7|94238.7|94285.2|94235.2|34
1648016800000|2022-03-23 06:26:40|94285.6|94235.6|94287.3|94237.3|94287.8|94237.8|94285.2|94235.2|30
1648016810000|2022-03-23 06:26:50|94287.2|94237.2|94294.7|94244.7|94295.1|94245.1|94285.2|94235.2|45
1648016820000|2022-03-23 06:27:00|94294.8|94244.8|94294.9|94244.9|94297.1|94247.1|94291.6|94241.6|39
1648016830000|2022-03-23 06:27:10|94295.2|94245.2|94294.5|94244.5|94296.7|94246.7|94290.6|94240.6|37
1648016840000|2022-03-23 06:27:20|94294.4|94244.4|94294.1|94244.1|94295.5|94245.5|94292.3|94242.3|34
1648016850000|2022-03-23 06:27:30|94294.3|94244.3|94290.2|94240.2|94296.6|94246.6|94288.3|94238.3|42
1648016860000|2022-03-23 06:27:40|94291.5|94241.5|94292.8|94242.8|94303.5|94243.2|94289.3|94232.5|35
1648016870000|2022-03-23 06:27:50|94291.8|94241.8|94292.1|94242.1|94293.9|94243.9|94284.2|94234.2|37
1648016880000|2022-03-23 06:28:00|94292.4|94242.4|94293|94243|94295.1|94245.1|94291.9|94241.9|32
1648016890000|2022-03-23 06:28:10|94293.2|94243.2|94292.4|94242.4|94303.3|94243.4|94291.8|94233.1|24
1648016900000|2022-03-23 06:28:20|94292.8|94242.8|94294.8|94244.8|94297.2|94247.2|94292.3|94242.3|31
1648016910000|2022-03-23 06:28:30|94294.7|94244.7|94294.8|94244.8|94294.8|94244.8|94291.4|94241.4|24
1648016920000|2022-03-23 06:28:40|94305.5|94234.3|94291.7|94241.7|94305.5|94243.4|94287.7|94234.3|37
1648016930000|2022-03-23 06:28:50|94291.4|94241.4|94292.4|94242.4|94296.3|94246.3|94290.4|94240.4|34
1648016940000|2022-03-23 06:29:00|94292.5|94242.5|94289.9|94239.9|94315.9|94265.9|94289.6|94229.8|43
1648016950000|2022-03-23 06:29:10|94292.5|94242.5|94295.6|94245.6|94297|94247|94287.8|94237.8|40
1648016960000|2022-03-23 06:29:20|94295.4|94245.4|94296.9|94246.9|94305.3|94246.9|94293.1|94235.2|28
1648016970000|2022-03-23 06:29:30|94297.1|94247.1|94306.7|94256.7|94310.6|94256.7|94296.8|94236.7|21
1648016980000|2022-03-23 06:29:40|94316|94242.4|94301.7|94251.7|94316|94253.7|94297.5|94234.4|39
1648016990000|2022-03-23 06:29:50|94301.5|94251.5|94302.4|94252.4|94302.5|94252.5|94301.3|94251.3|24
1648017000000|2022-03-23 06:30:00|94302.3|94252.3|94300.2|94250.2|94312.7|94254.3|94298.9|94235.7|28
1648017010000|2022-03-23 06:30:10|94300.1|94250.1|94310.8|94239.9|94312.6|94250.4|94295.5|94235.2|30
1648017020000|2022-03-23 06:30:20|94311.3|94239.3|94305|94255|94315.2|94257.9|94300.7|94239.3|36
1648017030000|2022-03-23 06:30:30|94305.8|94255.8|94312.5|94262.5|94312.5|94262.5|94304.6|94254.6|36
1648017040000|2022-03-23 06:30:40|94311.6|94261.6|94308.7|94258.7|94311.6|94261.6|94308.5|94258.5|18
1648017050000|2022-03-23 06:30:50|94308.5|94258.5|94314.9|94264.9|94314.9|94264.9|94308.2|94258.2|27
1648017060000|2022-03-23 06:31:00|94315.7|94265.7|94314.4|94264.4|94315.7|94265.7|94311.8|94261.8|31
1648017070000|2022-03-23 06:31:10|94316.5|94266.5|94327.9|94277.9|94328.9|94278.9|94314|94264|56
1648017080000|2022-03-23 06:31:20|94327.6|94277.6|94327.5|94277.5|94328.1|94278.1|94321.9|94271.9|52
1648017090000|2022-03-23 06:31:30|94327.6|94277.6|94327.3|94277.3|94329|94279|94325.1|94275.1|37
1648017100000|2022-03-23 06:31:40|94327|94277|94329|94279|94330.2|94280.2|94327|94277|18
1648017110000|2022-03-23 06:31:50|94330.2|94280.2|94335.9|94285.9|94335.9|94285.9|94329.3|94279.3|21
1648017120000|2022-03-23 06:32:00|94335.8|94285.8|94330.5|94280.5|94339.6|94289.6|94328.9|94278.9|37
1648017130000|2022-03-23 06:32:10|94331.1|94281.1|94331.3|94281.3|94331.4|94281.4|94328.7|94278.7|33
1648017140000|2022-03-23 06:32:20|94331|94281|94331.1|94281.1|94331.3|94281.3|94329.6|94279.6|18
1648017150000|2022-03-23 06:32:30|94330.7|94280.7|94321.7|94271.7|94332.6|94282.6|94319.2|94269.2|27
1648017160000|2022-03-23 06:32:40|94323|94273|94325.1|94275.1|94336.5|94275.2|94320.6|94264.4|26
1648017170000|2022-03-23 06:32:50|94324.8|94274.8|94328|94278|94339.4|94279.3|94324.2|94266.9|32
1648017180000|2022-03-23 06:33:00|94328.1|94278.1|94330.5|94280.5|94330.5|94280.5|94327.6|94277.6|40
1648017190000|2022-03-23 06:33:10|94330.4|94280.4|94325.9|94275.9|94330.6|94280.6|94324.7|94274.7|25
1648017200000|2022-03-23 06:33:20|94326.5|94276.5|94328.1|94278.1|94329.1|94279.1|94326.5|94276.5|23
1648017210000|2022-03-23 06:33:30|94328.5|94278.5|94331.7|94281.7|94331.7|94281.7|94328.5|94278.5|16
1648017220000|2022-03-23 06:33:40|94331.2|94281.2|94329.2|94279.2|94331.4|94281.4|94326.9|94276.9|22
1648017230000|2022-03-23 06:33:50|94329.4|94279.4|94334.6|94284.6|94338.4|94288.4|94328.9|94278.9|42
1648017240000|2022-03-23 06:34:00|94334|94284|94336.7|94286.7|94338.3|94288.3|94334|94284|25
1648017250000|2022-03-23 06:34:10|94336.3|94286.3|94336.6|94286.6|94337.5|94287.5|94335.5|94285.5|24
1648017260000|2022-03-23 06:34:20|94336.5|94286.5|94336.7|94286.7|94338.6|94288.6|94336.5|94286.5|13
1648017270000|2022-03-23 06:34:30|94337.1|94287.1|94336.6|94286.6|94337.2|94287.2|94335.4|94285.4|21
1648017280000|2022-03-23 06:34:40|94339.3|94289.3|94338.9|94288.9|94340.2|94290.2|94336.1|94286.1|30
1648017290000|2022-03-23 06:34:50|94338.5|94288.5|94337.2|94287.2|94340.9|94290.9|94336.6|94286.6|17
1648017300000|2022-03-23 06:35:00|94337.6|94287.6|94338.5|94288.5|94339|94289|94336.7|94286.7|29
1648017310000|2022-03-23 06:35:10|94338|94288|94337.5|94287.5|94342|94292|94336.9|94286.9|23
1648017320000|2022-03-23 06:35:20|94337.2|94287.2|94335|94285|94338.9|94288.9|94335|94285|21
1648017330000|2022-03-23 06:35:30|94334.9|94284.9|94337.9|94287.9|94337.9|94287.9|94334.9|94284.9|10
1648017340000|2022-03-23 06:35:40|94336.7|94286.7|94337.2|94287.2|94338.1|94288.1|94335.8|94285.8|16
1648017350000|2022-03-23 06:35:50|94337.4|94287.4|94339.2|94289.2|94339.2|94289.2|94336.2|94286.2|17
1648017360000|2022-03-23 06:36:00|94339.5|94289.5|94339.3|94289.3|94340.2|94290.2|94339.1|94289.1|13
1648017370000|2022-03-23 06:36:10|94341|94291|94343.4|94293.4|94345|94295|94339.2|94289.2|26
1648017380000|2022-03-23 06:36:20|94342.3|94292.3|94343.9|94293.9|94358.3|94296.4|94342.3|94278.7|29
1648017390000|2022-03-23 06:36:30|94344.5|94294.5|94342.8|94292.8|94354|94294.6|94339.5|94282.3|31
1648017400000|2022-03-23 06:36:40|94343.8|94293.8|94342|94292|94344|94294|94342|94292|19
1648017410000|2022-03-23 06:36:50|94342.6|94292.6|94358.4|94308.4|94363.7|94309.5|94342.6|94292.6|48
1648017420000|2022-03-23 06:37:00|94357.6|94307.6|94357.4|94307.4|94371.2|94311.5|94356.9|94295.9|34
1648017430000|2022-03-23 06:37:10|94356.7|94306.7|94358.7|94308.7|94359.2|94309.2|94355.9|94305.9|27
1648017440000|2022-03-23 06:37:20|94356.6|94306.6|94350.6|94300.6|94365.1|94314.1|94346.1|94285.4|48
1648017450000|2022-03-23 06:37:30|94349.2|94299.2|94358.3|94283.8|94360.5|94302|94345.7|94283.8|30
1648017460000|2022-03-23 06:37:40|94356.7|94286.1|94347.1|94297.1|94357.9|94297.6|94346.5|94286|17
1648017470000|2022-03-23 06:37:50|94347.6|94297.6|94356.2|94285.1|94359.8|94298.3|94347.6|94284.7|20
1648017480000|2022-03-23 06:38:00|94357.4|94284.2|94350.4|94300.4|94361.5|94300.4|94349.7|94284|25
1648017490000|2022-03-23 06:38:10|94351.3|94301.3|94349.7|94299.7|94351.4|94301.4|94346.8|94296.8|14
1648017500000|2022-03-23 06:38:20|94348.5|94298.5|94354|94278.1|94354.5|94298.5|94339.6|94278.1|38
1648017510000|2022-03-23 06:38:30|94342.3|94292.3|94355.7|94281.5|94357|94293.4|94341.4|94281.3|23
1648017520000|2022-03-23 06:38:40|94355.2|94281|94343.3|94293.3|94355.9|94294.4|94341.8|94281|30
1648017530000|2022-03-23 06:38:50|94343.7|94293.7|94344.6|94294.6|94345.5|94295.5|94343.2|94293.2|20
1648017540000|2022-03-23 06:39:00|94344.7|94294.7|94340.6|94290.6|94344.7|94294.7|94339.9|94289.9|37
1648017550000|2022-03-23 06:39:10|94351.1|94280.2|94341.9|94291.9|94358.4|94297.3|94340.4|94275.9|41
1648017560000|2022-03-23 06:39:20|94342.1|94292.1|94351.8|94276.7|94353.5|94296.2|94338.1|94276.7|31
1648017570000|2022-03-23 06:39:30|94339.8|94289.8|94341.1|94291.1|94341.1|94291.1|94339.5|94289.5|27
1648017580000|2022-03-23 06:39:40|94341.2|94291.2|94338.1|94288.1|94349.3|94291.2|94338|94276.5|20
1648017590000|2022-03-23 06:39:50|94338.3|94288.3|94338.7|94288.7|94348.9|94290.6|94338.1|94278.9|14
1648017600000|2022-03-23 06:40:00|94339.3|94289.3|94337|94287|94348.9|94289.8|94336.5|94270.8|22
1648017610000|2022-03-23 06:40:10|94348.1|94275.3|94354.3|94282.6|94357|94294.3|94337|94275.3|38
1648017620000|2022-03-23 06:40:20|94355.7|94281.3|94343.4|94293.4|94355.8|94293.5|94343|94279.5|23
1648017630000|2022-03-23 06:40:30|94343.3|94293.3|94353.8|94283.3|94354.5|94294|94342.8|94281.8|15
1648017640000|2022-03-23 06:40:40|94354.3|94282.6|94343.8|94293.8|94354.3|94294.3|94343.5|94282.6|9
1648017650000|2022-03-23 06:40:50|94343.9|94293.9|94344.8|94294.8|94346.8|94296.8|94343.4|94293.4|19
1648017660000|2022-03-23 06:41:00|94345|94295|94341.9|94291.9|94345|94295|94341.6|94291.6|19
1648017670000|2022-03-23 06:41:10|94341.8|94291.8|94344.1|94294.1|94355.1|94294.8|94341.6|94280.9|12
1648017680000|2022-03-23 06:41:20|94344.3|94294.3|94334.2|94284.2|94352.8|94294.3|94334.2|94267.8|26
1648017690000|2022-03-23 06:41:30|94334.7|94284.7|94336.9|94286.9|94344.8|94287.7|94330.2|94266.8|20
1648017700000|2022-03-23 06:41:40|94336.7|94286.7|94346.6|94269.8|94351.3|94288.6|94336.7|94268.6|29
1648017710000|2022-03-23 06:41:50|94348.5|94267.9|94338.9|94288.9|94358.8|94290|94333.3|94267.7|22
1648017720000|2022-03-23 06:42:00|94350.7|94280.5|94338.9|94288.9|94354.1|94290.8|94338.4|94275.1|26
1648017730000|2022-03-23 06:42:10|94349.7|94278.2|94339.2|94289.2|94349.7|94289.9|94337|94277.4|19
1648017740000|2022-03-23 06:42:20|94339.1|94289.1|94338.7|94288.7|94339.3|94289.3|94338.6|94288.6|15
1648017750000|2022-03-23 06:42:30|94339.3|94289.3|94357.3|94283.3|94360.2|94293.9|94338.1|94281.1|19
1648017760000|2022-03-23 06:42:40|94356.8|94284.4|94352.7|94282.1|94356.9|94295.4|94341.8|94279.7|24
1648017770000|2022-03-23 06:42:50|94344.2|94294.2|94342.8|94292.8|94354|94294.3|94342.6|94283.1|21
1648017780000|2022-03-23 06:43:00|94343.1|94293.1|94357.1|94285.9|94359|94297.2|94342.4|94282.1|19
1648017790000|2022-03-23 06:43:10|94359|94284.6|94344.7|94294.7|94359|94296.3|94343.7|94284.6|24
1648017800000|2022-03-23 06:43:20|94344.8|94294.8|94343|94293|94346.8|94296.8|94342.5|94292.5|22
1648017810000|2022-03-23 06:43:30|94343.1|94293.1|94342.5|94292.5|94343.9|94293.9|94342.3|94292.3|13
1648017820000|2022-03-23 06:43:40|94343.8|94293.8|94342.7|94292.7|94353.5|94295.2|94341.5|94279.5|16
1648017830000|2022-03-23 06:43:50|94342.2|94292.2|94341|94291|94345.4|94295.4|94340.1|94290.1|24
1648017840000|2022-03-23 06:44:00|94341.5|94291.5|94348.4|94278.4|94348.4|94291.5|94336|94278.4|23
1648017850000|2022-03-23 06:44:10|94337.7|94287.7|94354.7|94282.2|94354.7|94292.8|94337.7|94278.3|14
1648017860000|2022-03-23 06:44:20|94341.1|94291.1|94348.2|94275.5|94348.4|94291.1|94335.2|94273.4|35
1648017870000|2022-03-23 06:44:30|94333.9|94283.9|94332.5|94282.5|94349|94286.6|94331|94271|25
1648017880000|2022-03-23 06:44:40|94341.9|94271.6|94330.6|94280.6|94351.5|94282.8|94327.7|94271.4|30
1648017890000|2022-03-23 06:44:50|94330.5|94280.5|94329.3|94279.3|94339.5|94280.5|94327.8|94268|18
1648017900000|2022-03-23 06:45:00|94327|94277|94326.9|94276.9|94334.8|94277.3|94324.7|94264.1|29
1648017910000|2022-03-23 06:45:10|94326.8|94276.8|94326.9|94256.7|94328|94276.8|94311.5|94249.8|32
1648017920000|2022-03-23 06:45:20|94316.9|94266.9|94323.5|94253.5|94325.1|94266.9|94311.7|94249.4|25
1648017930000|2022-03-23 06:45:30|94313.3|94263.3|94315.3|94265.3|94326.8|94266.8|94313.3|94255.8|13
1648017940000|2022-03-23 06:45:40|94314.9|94264.9|94315.4|94265.4|94327.1|94266.5|94314.9|94255.3|12
1648017950000|2022-03-23 06:45:50|94315.6|94265.6|94316.3|94266.3|94327.6|94267.3|94314.8|94257.3|19
1648017960000|2022-03-23 06:46:00|94316.2|94266.2|94317|94267|94329.7|94268.1|94316.1|94255.4|26
1648017970000|2022-03-23 06:46:10|94317.2|94267.2|94328.4|94278.4|94340|94280.5|94317.2|94256.4|38
1648017980000|2022-03-23 06:46:20|94329.4|94279.4|94338.3|94267|94341.7|94280.6|94328.5|94262.4|35
1648017990000|2022-03-23 06:46:30|94327.7|94277.7|94330.7|94280.7|94331.4|94281.4|94327.7|94277.7|27
1648018000000|2022-03-23 06:46:40|94330.4|94280.4|94331.4|94281.4|94341|94283.1|94330.4|94270.4|25
1648018010000|2022-03-23 06:46:50|94341.2|94271.1|94343.8|94269.8|94344.7|94281.8|94330.5|94268.8|16
1648018020000|2022-03-23 06:47:00|94342.6|94269.7|94327.3|94277.3|94342.6|94281.3|94326.3|94269.7|23
1648018030000|2022-03-23 06:47:10|94326.2|94276.2|94339.8|94268.1|94339.8|94281.6|94325.8|94267.6|19
1648018040000|2022-03-23 06:47:20|94341.6|94269.1|94330.8|94280.8|94341.6|94281.3|94328.3|94267.4|16
1648018050000|2022-03-23 06:47:30|94330.4|94280.4|94329.5|94279.5|94336.1|94280.4|94324.4|94265.1|23
1648018060000|2022-03-23 06:47:40|94329.8|94279.8|94342|94267.9|94342|94280.3|94329.3|94266.2|11
1648018070000|2022-03-23 06:47:50|94341.7|94268.6|94327.2|94277.2|94342.2|94278.8|94327|94266.8|13
1648018080000|2022-03-23 06:48:00|94328.3|94278.3|94338.7|94268.3|94338.8|94279.5|94326.6|94267.9|15
1648018090000|2022-03-23 06:48:10|94328.2|94278.2|94325.8|94275.8|94337.3|94278.2|94325.6|94265.8|17
1648018100000|2022-03-23 06:48:20|94325.9|94275.9|94323.6|94273.6|94335.2|94277.5|94319.5|94263.2|29
1648018110000|2022-03-23 06:48:30|94323.4|94273.4|94321.6|94271.6|94332.8|94273.4|94320.3|94257.1|32
1648018120000|2022-03-23 06:48:40|94321.4|94271.4|94322.5|94272.5|94323.2|94273.2|94321.4|94271.4|17
1648018130000|2022-03-23 06:48:50|94323.4|94273.4|94322.4|94272.4|94323.4|94273.4|94318.5|94268.5|23
1648018140000|2022-03-23 06:49:00|94321.7|94271.7|94335.2|94285.2|94335.9|94285.9|94321.3|94271.3|32
1648018150000|2022-03-23 06:49:10|94335.7|94285.7|94334.6|94284.6|94337.2|94287.2|94334.6|94284.6|22
1648018160000|2022-03-23 06:49:20|94334.2|94284.2|94329.2|94279.2|94334.3|94284.3|94329.2|94279.2|26
1648018170000|2022-03-23 06:49:30|94328.7|94278.7|94334.1|94284.1|94345.9|94284.7|94312.2|94262.2|55
1648018180000|2022-03-23 06:49:40|94333.8|94283.8|94347.4|94276.6|94347.4|94286.9|94333.8|94273.1|30
1648018190000|2022-03-23 06:49:50|94336.1|94286.1|94335.8|94285.8|94347.1|94286.7|94334.3|94276.1|18
1648018200000|2022-03-23 06:50:00|94335.5|94285.5|94333|94283|94352.2|94292|94332.6|94274.5|45
1648018210000|2022-03-23 06:50:10|94332.6|94282.6|94338.9|94288.9|94351.8|94288.9|94332.6|94275.3|21
1648018220000|2022-03-23 06:50:20|94339.7|94289.7|94340.9|94290.9|94351.8|94290.9|94336.7|94278.1|32
1648018230000|2022-03-23 06:50:30|94340.2|94290.2|94342.6|94292.6|94351.7|94293.9|94340.2|94280.3|30
1648018240000|2022-03-23 06:50:40|94343|94293|94342.6|94292.6|94346.7|94296.7|94339.8|94289.8|32
1648018250000|2022-03-23 06:50:50|94341.7|94291.7|94336.9|94286.9|94341.7|94291.7|94335.7|94285.7|22
1648018260000|2022-03-23 06:51:00|94336.8|94286.8|94337.3|94287.3|94339.8|94289.8|94335.6|94285.6|36
1648018270000|2022-03-23 06:51:10|94337.2|94287.2|94343.1|94293.1|94352.8|94295.6|94336.1|94281.4|27
1648018280000|2022-03-23 06:51:20|94342.9|94292.9|94353.1|94282.7|94356|94295.5|94340.7|94279.8|37
1648018290000|2022-03-23 06:51:30|94354.6|94281.1|94354.5|94283.5|94354.6|94292.2|94339.6|94277.9|30
1648018300000|2022-03-23 06:51:40|94354|94283.3|94355.4|94283.6|94360.2|94294.5|94344.3|94279.3|29
1648018310000|2022-03-23 06:51:50|94355.1|94283.9|94347.4|94297.4|94357.7|94297.4|94345.4|94283|27
1648018320000|2022-03-23 06:52:00|94347.2|94297.2|94363.2|94286.5|94363.2|94298.7|94346.1|94281.4|26
1648018330000|2022-03-23 06:52:10|94361.3|94288.3|94348.7|94298.7|94362.2|94299.2|94347.4|94286.6|16
1648018340000|2022-03-23 06:52:20|94348.8|94298.8|94346.8|94296.8|94362.7|94298.8|94346.3|94284.4|27
1648018350000|2022-03-23 06:52:30|94358.3|94286.2|94346.8|94296.8|94359.8|94298.4|94343.7|94282.9|34
1648018360000|2022-03-23 06:52:40|94348.1|94298.1|94349.5|94299.5|94359.8|94300.5|94347.5|94287.8|25
1648018370000|2022-03-23 06:52:50|94356.6|94285.1|94344.5|94294.5|94356.6|94295.8|94344.2|94284.7|17
1648018380000|2022-03-23 06:53:00|94344.3|94294.3|94346.4|94296.4|94358|94297|94344.3|94281.4|28
1648018390000|2022-03-23 06:53:10|94346.5|94296.5|94347.7|94297.7|94362.3|94299.5|94346.5|94286.5|31
1648018400000|2022-03-23 06:53:20|94357.2|94282.9|94355.9|94285.7|94358.5|94295.8|94344.8|94282.5|34
1648018410000|2022-03-23 06:53:30|94345.5|94295.5|94345|94295|94357.3|94296.2|94345|94284.1|28
1648018420000|2022-03-23 06:53:40|94345.1|94295.1|94344.8|94294.8|94354.9|94295.1|94342.5|94282.9|22
1648018430000|2022-03-23 06:53:50|94344.4|94294.4|94345|94295|94345.7|94295.7|94343.5|94293.5|20
1648018440000|2022-03-23 06:54:00|94355.9|94284.2|94345.7|94295.7|94355.9|94296.8|94344.4|94284.2|22
1648018450000|2022-03-23 06:54:10|94345.6|94295.6|94358.1|94284.5|94358.1|94295.9|94344.7|94284.5|17
1648018460000|2022-03-23 06:54:20|94346.2|94296.2|94354.9|94284.7|94355.8|94296.2|94346.2|94279.9|14
1648018470000|2022-03-23 06:54:30|94354.4|94283.6|94359.5|94288.6|94363.3|94300.1|94341.4|94279.4|30
1648018480000|2022-03-23 06:54:40|94349.4|94299.4|94360.2|94310.2|94371.7|94313.6|94349.4|94288.6|23
1648018490000|2022-03-23 06:54:50|94361.1|94311.1|94363|94313|94365.8|94315.8|94359.7|94309.7|38
1648018500000|2022-03-23 06:55:00|94363.1|94313.1|94369.6|94319.6|94379.8|94320.4|94362.3|94309.8|41
1648018510000|2022-03-23 06:55:10|94369.8|94319.8|94369.3|94319.3|94370.6|94320.6|94367.5|94317.5|40
1648018520000|2022-03-23 06:55:20|94370.1|94320.1|94369.3|94319.3|94370.6|94320.6|94368.4|94318.4|25
1648018530000|2022-03-23 06:55:30|94369|94319|94354.5|94304.5|94375.4|94320.2|94350.8|94296.9|51
1648018540000|2022-03-23 06:55:40|94355.6|94305.6|94352.1|94302.1|94355.9|94305.9|94347.4|94297.4|48
1648018550000|2022-03-23 06:55:50|94351.1|94301.1|94349.8|94299.8|94353.6|94303.6|94349.2|94299.2|28
1648018560000|2022-03-23 06:56:00|94349.4|94299.4|94340.8|94290.8|94349.4|94299.4|94339.7|94289.7|50
1648018570000|2022-03-23 06:56:10|94341.3|94291.3|94334.3|94284.3|94342.4|94292.4|94334.1|94284.1|37
1648018580000|2022-03-23 06:56:20|94334|94284|94344.9|94294.9|94346.3|94295.6|94333.2|94272.9|40
1648018590000|2022-03-23 06:56:30|94344.5|94294.5|94349.5|94299.5|94349.5|94299.5|94343.6|94293.6|41
1648018600000|2022-03-23 06:56:40|94348.9|94298.9|94350.4|94300.4|94350.7|94300.7|94348|94298|35
1648018610000|2022-03-23 06:56:50|94350|94300|94348.7|94298.7|94350|94300|94348.5|94298.5|10
1648018620000|2022-03-23 06:57:00|94348.8|94298.8|94340.8|94290.8|94352.2|94302.2|94339.4|94289.4|37
1648018630000|2022-03-23 06:57:10|94340.7|94290.7|94345.4|94295.4|94346.1|94296.1|94337.6|94287.6|38
1648018640000|2022-03-23 06:57:20|94344.9|94294.9|94347.4|94297.4|94348.1|94298.1|94344.9|94294.9|36
1648018650000|2022-03-23 06:57:30|94347.2|94297.2|94347.2|94297.2|94348.5|94298.5|94345.9|94295.9|28
1648018660000|2022-03-23 06:57:40|94347.5|94297.5|94356|94306|94356|94306|94347.5|94297.5|21
1648018670000|2022-03-23 06:57:50|94354.5|94304.5|94351.6|94301.6|94356|94306|94350.9|94300.9|25
1648018680000|2022-03-23 06:58:00|94351.2|94301.2|94358.9|94308.9|94359.7|94309.7|94351|94301|26
1648018690000|2022-03-23 06:58:10|94356.8|94306.8|94355.9|94305.9|94358.5|94308.5|94354.6|94304.6|33
1648018700000|2022-03-23 06:58:20|94356.3|94306.3|94356.1|94306.1|94367|94307.9|94355.9|94296.4|20
1648018710000|2022-03-23 06:58:30|94356.4|94306.4|94358.1|94308.1|94372.1|94309.4|94355.9|94298|25
1648018720000|2022-03-23 06:58:40|94360.1|94310.1|94366.1|94316.1|94366.7|94316.7|94358|94308|48
1648018730000|2022-03-23 06:58:50|94364.6|94314.6|94365.3|94315.3|94368.5|94318.5|94364.6|94314.6|43
1648018740000|2022-03-23 06:59:00|94365|94315|94362|94312|94366.2|94316.2|94357.9|94307.9|38
1648018750000|2022-03-23 06:59:10|94363.8|94313.8|94366|94316|94366|94316|94360.6|94310.6|42
1648018760000|2022-03-23 06:59:20|94365.5|94315.5|94361.2|94311.2|94367.1|94317.1|94360.4|94310.4|39
1648018770000|2022-03-23 06:59:30|94361.1|94311.1|94358.2|94308.2|94361.1|94311.1|94356.2|94306.2|29
1648018780000|2022-03-23 06:59:40|94358.3|94308.3|94359.4|94309.4|94364.5|94314.5|94357.1|94307.1|47
1648018790000|2022-03-23 06:59:50|94362.2|94312.2|94369.2|94319.2|94379.6|94319.9|94360.9|94308|36
1648018800000|2022-03-23 07:00:00|94368.8|94318.8|94362.4|94312.4|94368.8|94318.8|94358.6|94308.6|41
1648018810000|2022-03-23 07:00:10|94362.3|94312.3|94349.5|94299.5|94363.6|94313.6|94346.7|94296.7|55
1648018820000|2022-03-23 07:00:20|94349.1|94299.1|94356.5|94306.5|94357.6|94307.6|94349|94299|37
1648018830000|2022-03-23 07:00:30|94355.5|94305.5|94355.7|94305.7|94357.8|94307.8|94353.4|94303.4|36
1648018840000|2022-03-23 07:00:40|94354.5|94304.5|94354.4|94304.4|94356.8|94306.8|94354.3|94304.3|19
1648018850000|2022-03-23 07:00:50|94354.3|94304.3|94336.7|94286.7|94354.8|94304.8|94329.4|94286.7|29
1648018860000|2022-03-23 07:01:00|94332.8|94282.8|94335.1|94285.1|94338.4|94288.4|94331.2|94281.2|33
1648018870000|2022-03-23 07:01:10|94334.8|94284.8|94315.8|94290.8|94334.8|94291.5|94311.4|94275.9|42
1648018880000|2022-03-23 07:01:20|94316|94291|94328.1|94278.1|94328.6|94291|94313.5|94277|33
1648018890000|2022-03-23 07:01:30|94328|94278|94329.9|94279.9|94332.6|94282.6|94327.5|94277.5|30
1648018900000|2022-03-23 07:01:40|94330.1|94280.1|94342|94292|94342|94293.2|94317|94279.8|37
1648018910000|2022-03-23 07:01:50|94344.4|94294.4|94341.6|94291.6|94344.5|94306.2|94322.4|94291.2|31
1648018920000|2022-03-23 07:02:00|94342.6|94292.6|94344.5|94294.5|94347.3|94297.3|94341.1|94291.1|37
1648018930000|2022-03-23 07:02:10|94344.7|94294.7|94344.5|94294.5|94344.8|94294.8|94341.9|94291.9|27
1648018940000|2022-03-23 07:02:20|94344.1|94294.1|94316.3|94291.3|94344.1|94307.8|94316.3|94288.7|47
1648018950000|2022-03-23 07:02:30|94317.3|94292.3|94321.1|94296.1|94321.3|94296.3|94316.6|94291.6|36
1648018960000|2022-03-23 07:02:40|94321.3|94296.3|94322.8|94297.8|94324.1|94299.1|94318.3|94293.3|27
1648018970000|2022-03-23 07:02:50|94322.5|94297.5|94319.3|94294.3|94323.2|94298.2|94319|94294|27
1648018980000|2022-03-23 07:03:00|94319.4|94294.4|94324.7|94299.7|94335.3|94300.1|94319.4|94285.3|32
1648018990000|2022-03-23 07:03:10|94325.6|94300.6|94331|94306|94345.3|94310.5|94324.4|94295|44
1648019000000|2022-03-23 07:03:20|94331.8|94306.8|94327.3|94302.3|94331.8|94306.8|94324.4|94299.4|27
1648019010000|2022-03-23 07:03:30|94321.2|94296.2|94324.3|94299.3|94324.8|94299.8|94318.3|94293.3|44
1648019020000|2022-03-23 07:03:40|94319.2|94294.2|94324.5|94299.5|94328.8|94300.7|94314.8|94277.7|48
1648019030000|2022-03-23 07:03:50|94324.4|94299.4|94320|94295|94337.4|94300.1|94319.7|94282|30
1648019040000|2022-03-23 07:04:00|94320.2|94295.2|94322|94297|94324|94299|94316.6|94291.6|48
1648019050000|2022-03-23 07:04:10|94321.9|94296.9|94323.7|94298.7|94329.9|94304.9|94321.8|94296.8|58
1648019060000|2022-03-23 07:04:20|94323.4|94298.4|94325.4|94300.4|94328.3|94303.3|94322.6|94297.6|30
1648019070000|2022-03-23 07:04:30|94325.8|94300.8|94329.8|94304.8|94330.2|94305.2|94325.7|94300.7|29
1648019080000|2022-03-23 07:04:40|94329.7|94304.7|94329.5|94304.5|94330.2|94305.2|94329|94304|11
1648019090000|2022-03-23 07:04:50|94329.3|94304.3|94323.9|94298.9|94330|94305|94323.9|94298.9|23
1648019100000|2022-03-23 07:05:00|94323.3|94298.3|94329.6|94304.6|94329.8|94304.8|94323.3|94298.3|38
1648019110000|2022-03-23 07:05:10|94328.5|94303.5|94332.4|94307.4|94335.8|94310.8|94327.3|94302.3|46
1648019120000|2022-03-23 07:05:20|94332.1|94307.1|94330.7|94305.7|94332.3|94307.3|94328.5|94303.5|37
1648019130000|2022-03-23 07:05:30|94330.4|94305.4|94339.8|94314.8|94349.9|94315.8|94329.4|94294.1|41
1648019140000|2022-03-23 07:05:40|94339|94314|94345.7|94320.7|94346.6|94321.6|94338.7|94313.7|28
1648019150000|2022-03-23 07:05:50|94347.7|94322.7|94398.1|94348.1|94417|94354.8|94347|94316|66
1648019160000|2022-03-23 07:06:00|94398.9|94348.9|94401.1|94351.1|94401.5|94351.5|94397.1|94347.1|41
1648019170000|2022-03-23 07:06:10|94401.4|94351.4|94404.5|94354.5|94407.4|94357.4|94400.4|94350.4|33
1648019180000|2022-03-23 07:06:20|94411.1|94361.1|94401.7|94351.7|94411.1|94361.1|94397.8|94347.8|50
1648019190000|2022-03-23 07:06:30|94401.9|94351.9|94407.1|94357.1|94408.3|94358.3|94400|94350|49
1648019200000|2022-03-23 07:06:40|94407.9|94357.9|94424.8|94344.4|94424.8|94358.2|94398.4|94344.4|43
1648019210000|2022-03-23 07:06:50|94406.9|94356.9|94390.3|94340.3|94423.6|94358.4|94378.3|94340.3|46
1648019220000|2022-03-23 07:07:00|94389.9|94339.9|94396.6|94346.6|94403.1|94362|94383.6|94339.9|58
1648019230000|2022-03-23 07:07:10|94396.4|94346.4|94394.8|94344.8|94405|94355|94394.8|94344.8|62
1648019240000|2022-03-23 07:07:20|94384|94359|94398.1|94348.1|94399.3|94362.9|94384|94345.7|41
1648019250000|2022-03-23 07:07:30|94397.5|94347.5|94403.4|94353.4|94404.9|94359.6|94384.6|94345|42
1648019260000|2022-03-23 07:07:40|94401.8|94351.8|94399.6|94349.6|94409.3|94359.3|94399.1|94349.1|41
1648019270000|2022-03-23 07:07:50|94399.2|94349.2|94398.1|94348.1|94402.5|94352.5|94397.3|94347.3|38
1648019280000|2022-03-23 07:08:00|94398.2|94348.2|94410|94360|94412.9|94362.9|94393.2|94343.2|52
1648019290000|2022-03-23 07:08:10|94408.7|94358.7|94408.2|94358.2|94411.5|94361.5|94405.4|94355.4|33
1648019300000|2022-03-23 07:08:20|94408.1|94358.1|94405.8|94355.8|94409.1|94359.1|94404.5|94354.5|44
1648019310000|2022-03-23 07:08:30|94404.1|94354.1|94404.2|94354.2|94407|94357|94403.8|94353.8|17
1648019320000|2022-03-23 07:08:40|94404.6|94354.6|94407.9|94357.9|94409|94359|94403.8|94353.8|27
1648019330000|2022-03-23 07:08:50|94409.7|94359.7|94414.6|94364.6|94415.9|94365.9|94408.4|94358.4|47
1648019340000|2022-03-23 07:09:00|94413.1|94363.1|94413.5|94363.5|94414.1|94364.1|94412.2|94362.2|25
1648019350000|2022-03-23 07:09:10|94413.7|94363.7|94405.6|94355.6|94418.9|94369.5|94394.5|94345.2|32
1648019360000|2022-03-23 07:09:20|94416.8|94345.2|94404.1|94354.1|94416.8|94359.1|94403.5|94345.2|34
1648019370000|2022-03-23 07:09:30|94409|94359|94402.2|94352.2|94409|94359|94401.8|94351.8|37
1648019380000|2022-03-23 07:09:40|94403.1|94353.1|94400.4|94350.4|94403.3|94353.3|94400.2|94350.2|28
1648019390000|2022-03-23 07:09:50|94401|94351|94406.1|94356.1|94411.4|94361.4|94398|94348|40
1648019400000|2022-03-23 07:10:00|94405.8|94355.8|94419|94369|94422.1|94372.1|94405.1|94355.1|49
1648019410000|2022-03-23 07:10:10|94419.1|94369.1|94424.5|94374.5|94425.5|94375.5|94418.2|94368.2|47
1648019420000|2022-03-23 07:10:20|94424.8|94374.8|94424.4|94374.4|94425.7|94375.7|94417.7|94367.7|36
1648019430000|2022-03-23 07:10:30|94425|94375|94429.1|94379.1|94429.1|94379.1|94422.7|94372.7|25
1648019440000|2022-03-23 07:10:40|94429.4|94379.4|94432.8|94382.8|94433.7|94383.7|94424.7|94374.7|30
1648019450000|2022-03-23 07:10:50|94432.3|94382.3|94439.4|94389.4|94442.3|94392.3|94430.8|94380.8|52
1648019460000|2022-03-23 07:11:00|94436.8|94386.8|94450.2|94400.2|94451|94401|94436.2|94386.2|52
1648019470000|2022-03-23 07:11:10|94451.2|94401.2|94465.4|94415.4|94466.3|94416.3|94451.2|94401.2|49
1648019480000|2022-03-23 07:11:20|94463.5|94413.5|94459.7|94409.7|94467.9|94421.6|94443.7|94407.2|48
1648019490000|2022-03-23 07:11:30|94459.8|94409.8|94461.3|94411.3|94465.1|94415.1|94455|94405|45
1648019500000|2022-03-23 07:11:40|94461.1|94411.1|94462.5|94412.5|94464.7|94414.7|94461.1|94411.1|42
1648019510000|2022-03-23 07:11:50|94462.6|94412.6|94460.9|94410.9|94463.3|94413.3|94457.3|94407.3|45
1648019520000|2022-03-23 07:12:00|94461.4|94411.4|94467.3|94417.3|94472.3|94422.3|94457.3|94407.3|48
1648019530000|2022-03-23 07:12:10|94466.9|94416.9|94464.7|94414.7|94467.9|94422.9|94445.2|94408.9|44
1648019540000|2022-03-23 07:12:20|94464.8|94414.8|94468.2|94418.2|94469.9|94419.9|94458.1|94408.1|38
1648019550000|2022-03-23 07:12:30|94468.7|94418.7|94474.4|94424.4|94474.4|94424.4|94461.7|94411.7|34
1648019560000|2022-03-23 07:12:40|94472.4|94422.4|94461.6|94411.6|94478.8|94428.8|94461.6|94411.6|50
1648019570000|2022-03-23 07:12:50|94463.2|94413.2|94470.1|94420.1|94471.6|94421.6|94458.7|94408.7|62
1648019580000|2022-03-23 07:13:00|94470.3|94420.3|94468.6|94418.6|94473|94423|94468.4|94418.4|50
1648019590000|2022-03-23 07:13:10|94468.3|94418.3|94470.8|94420.8|94472.6|94422.6|94463.6|94413.6|34
1648019600000|2022-03-23 07:13:20|94469.6|94419.6|94468.4|94418.4|94474.9|94424.9|94467.4|94417.4|41
1648019610000|2022-03-23 07:13:30|94468.6|94418.6|94474.3|94424.3|94475.1|94425.1|94468.1|94418.1|41
1648019620000|2022-03-23 07:13:40|94476|94426|94478.6|94428.6|94480.1|94430.1|94474.9|94424.9|42
1648019630000|2022-03-23 07:13:50|94480.1|94430.1|94481.9|94431.9|94483.7|94433.7|94477.5|94427.5|28
1648019640000|2022-03-23 07:14:00|94481.1|94431.1|94487.3|94437.3|94487.3|94437.3|94475.5|94425.5|44
1648019650000|2022-03-23 07:14:10|94486.9|94436.9|94458.6|94408.6|94495.6|94439.4|94444.1|94405.3|53
1648019660000|2022-03-23 07:14:20|94460.1|94410.1|94453.2|94403.2|94460.1|94410.1|94452.1|94402.1|47
1648019670000|2022-03-23 07:14:30|94453.7|94403.7|94455.7|94405.7|94461|94419.9|94443.9|94402.7|39
1648019680000|2022-03-23 07:14:40|94457.7|94407.7|94461.9|94411.9|94462|94412|94456.5|94406.5|44
1648019690000|2022-03-23 07:14:50|94462.5|94412.5|94464.8|94414.8|94469.9|94419.9|94460.1|94410.1|39
1648019700000|2022-03-23 07:15:00|94465.3|94415.3|94460.4|94410.4|94467.9|94425.9|94449.7|94410.4|34
1648019710000|2022-03-23 07:15:10|94460.8|94410.8|94439.3|94414.3|94461.1|94423.6|94438.4|94403.9|46
1648019720000|2022-03-23 07:15:20|94439.4|94414.4|94441.5|94416.5|94442.4|94417.4|94438.6|94413.6|35
1648019730000|2022-03-23 07:15:30|94441.4|94416.4|94441.6|94416.6|94455.3|94417.5|94436.7|94403.5|47
1648019740000|2022-03-23 07:15:40|94440.7|94415.7|94498.4|94448.4|94502.4|94452.4|94440.7|94402.6|60
1648019750000|2022-03-23 07:15:50|94498.5|94448.5|94495.7|94445.7|94506.6|94456.6|94494|94444|51
1648019760000|2022-03-23 07:16:00|94494.5|94444.5|94477.5|94427.5|94495.1|94445.1|94469.3|94426.2|49
1648019770000|2022-03-23 07:16:10|94479.8|94429.8|94480|94455|94495.9|94457.4|94472.8|94428|48
1648019780000|2022-03-23 07:16:20|94479.6|94454.6|94478.4|94453.4|94494.7|94456.7|94478.3|94440.7|41
1648019790000|2022-03-23 07:16:30|94479.7|94454.7|94481.1|94456.1|94486|94461|94479.6|94454.6|36
1648019800000|2022-03-23 07:16:40|94481.4|94456.4|94483.7|94458.7|94485.8|94460.8|94481.4|94456.4|38
1648019810000|2022-03-23 07:16:50|94483.3|94458.3|94492.5|94442.5|94495.7|94461.7|94476.6|94439.3|44
1648019820000|2022-03-23 07:17:00|94492|94442|94467.9|94442.9|94492|94453.5|94466.8|94431.8|37
1648019830000|2022-03-23 07:17:10|94468.3|94443.3|94471.2|94421.2|94471.2|94443.8|94460.2|94421.2|41
1648019840000|2022-03-23 07:17:20|94470.3|94420.3|94468.6|94418.6|94474.7|94432.5|94456|94416.6|56
1648019850000|2022-03-23 07:17:30|94468.4|94418.4|94457.7|94432.7|94469.1|94433.6|94457.1|94411.9|60
1648019860000|2022-03-23 07:17:40|94457.5|94432.5|94465.4|94415.4|94465.4|94432.7|94447.9|94409.9|47
1648019870000|2022-03-23 07:17:50|94466.4|94416.4|94454.6|94429.6|94466.4|94430.9|94451.2|94414.9|33
1648019880000|2022-03-23 07:18:00|94453.8|94428.8|94461.1|94436.1|94474.3|94437.3|94453.8|94417|40
1648019890000|2022-03-23 07:18:10|94461.9|94436.9|94458.7|94433.7|94461.9|94436.9|94458|94433|29
1648019900000|2022-03-23 07:18:20|94471.7|94421.7|94457.5|94432.5|94471.7|94435.3|94457.5|94420.5|27
1648019910000|2022-03-23 07:18:30|94457.4|94432.4|94472.9|94422.9|94472.9|94434.4|94457.4|94422.5|18
1648019920000|2022-03-23 07:18:40|94473|94423|94474.4|94424.4|94474.5|94435.5|94456.7|94421.2|34
1648019930000|2022-03-23 07:18:50|94473.1|94423.1|94460.9|94435.9|94474.2|94435.9|94460.4|94421.4|18
1648019940000|2022-03-23 07:19:00|94461.1|94436.1|94471.3|94421.3|94472.2|94436.2|94458.4|94420.8|24
1648019950000|2022-03-23 07:19:10|94471.4|94421.4|94468.7|94418.7|94473.6|94423.6|94467.4|94417.4|29
1648019960000|2022-03-23 07:19:20|94467.6|94417.6|94474|94424|94475.6|94432.6|94454.7|94417.5|35
1648019970000|2022-03-23 07:19:30|94474.7|94424.7|94474.8|94424.8|94475.2|94436.4|94460.9|94421.4|28
1648019980000|2022-03-23 07:19:40|94474.6|94424.6|94460.1|94435.1|94475.2|94436.2|94459.7|94423.6|13
1648019990000|2022-03-23 07:19:50|94472.9|94422.9|94457.6|94432.6|94477.9|94441.7|94457.4|94417.4|33
1648020000000|2022-03-23 07:20:00|94456.1|94431.1|94452.6|94427.6|94476.5|94439.1|94451.8|94415.2|51
1648020010000|2022-03-23 07:20:10|94453|94428|94464.7|94414.7|94466.5|94429.8|94450|94411.4|33
1648020020000|2022-03-23 07:20:20|94467.9|94417.9|94467.1|94417.1|94469.3|94419.3|94465.4|94415.4|34
1648020030000|2022-03-23 07:20:30|94467.3|94417.3|94457|94432|94468.9|94432.3|94456.2|94417.3|22
1648020040000|2022-03-23 07:20:40|94457.2|94432.2|94474.2|94424.2|94478.2|94438.1|94457.2|94423|16
1648020050000|2022-03-23 07:20:50|94474.3|94424.3|94463.2|94438.2|94475.9|94438.6|94463.1|94424.2|12
1648020060000|2022-03-23 07:21:00|94463.1|94438.1|94475.2|94425.2|94477|94440.7|94462.8|94425.1|21
1648020070000|2022-03-23 07:21:10|94475|94425|94477.5|94427.5|94479.7|94429.7|94472.7|94422.7|32
1648020080000|2022-03-23 07:21:20|94475.6|94425.6|94482.4|94432.4|94484.2|94434.2|94473.1|94423.1|41
1648020090000|2022-03-23 07:21:30|94482.3|94432.3|94493.5|94443.5|94496.9|94454.2|94479.1|94430.1|40
1648020100000|2022-03-23 07:21:40|94494.3|94444.3|94528.2|94478.2|94538.3|94480.7|94493.7|94443.7|53
1648020110000|2022-03-23 07:21:50|94528.6|94478.6|94529.5|94479.5|94531.2|94481.2|94526.6|94476.6|42
1648020120000|2022-03-23 07:22:00|94529.6|94479.6|94534.7|94484.7|94544.9|94486.6|94528.4|94473.4|39
1648020130000|2022-03-23 07:22:10|94534.5|94484.5|94536.5|94486.5|94536.5|94486.5|94533.9|94483.9|24
1648020140000|2022-03-23 07:22:20|94536.2|94486.2|94529.8|94479.8|94536.9|94486.9|94529.8|94479.8|35
1648020150000|2022-03-23 07:22:30|94529.6|94479.6|94525.6|94475.6|94536.1|94486.1|94525.6|94475.6|43
1648020160000|2022-03-23 07:22:40|94526.2|94476.2|94557.3|94507.3|94557.3|94507.3|94523.1|94473.1|54
1648020170000|2022-03-23 07:22:50|94558.6|94508.6|94557.5|94507.5|94559.9|94509.9|94554.3|94504.3|36
1648020180000|2022-03-23 07:23:00|94557.7|94507.7|94537.5|94512.5|94559.5|94512.5|94537.4|94497.9|56
1648020190000|2022-03-23 07:23:10|94537.8|94512.8|94549|94499|94549|94513.7|94536.9|94498.7|35
1648020200000|2022-03-23 07:23:20|94549.1|94499.1|94550.1|94500.1|94551.5|94501.5|94546.7|94496.7|43
1648020210000|2022-03-23 07:23:30|94550.2|94500.2|94540.5|94490.5|94550.8|94500.8|94534|94476.2|63
1648020220000|2022-03-23 07:23:40|94540.8|94490.8|94541.5|94491.5|94542.5|94492.5|94539.3|94489.3|54
1648020230000|2022-03-23 07:23:50|94542|94492|94554.9|94479.9|94554.9|94493.4|94535|94475|38
1648020240000|2022-03-23 07:24:00|94541.5|94491.5|94538.6|94488.6|94546.3|94496.3|94538.4|94488.4|38
1648020250000|2022-03-23 07:24:10|94539.3|94489.3|94537.5|94487.5|94553|94490.6|94529.9|94471.4|39
1648020260000|2022-03-23 07:24:20|94538.7|94488.7|94537.2|94487.2|94543.8|94493.8|94535.9|94485.9|51
1648020270000|2022-03-23 07:24:30|94539.6|94489.6|94531.3|94481.3|94543.6|94493.6|94526.8|94476.8|50
1648020280000|2022-03-23 07:24:40|94535.5|94485.5|94527.4|94477.4|94550.1|94487.4|94523.4|94471|39
1648020290000|2022-03-23 07:24:50|94527.6|94477.6|94522.9|94472.9|94533.6|94479.9|94516.1|94463.4|49
1648020300000|2022-03-23 07:25:00|94531|94460.6|94525.8|94475.8|94533.1|94478.2|94518.3|94460.6|39
1648020310000|2022-03-23 07:25:10|94527.8|94477.8|94529.4|94479.4|94539.5|94479.4|94526|94468.2|25
1648020320000|2022-03-23 07:25:20|94529.2|94479.2|94537.5|94460.4|94542.8|94479.4|94522.4|94460.4|15
1648020330000|2022-03-23 07:25:30|94523.3|94473.3|94527.1|94477.1|94543.8|94479.2|94523|94458.7|37
1648020340000|2022-03-23 07:25:40|94528.1|94478.1|94529|94479|94529.1|94479.1|94526.9|94476.9|23
1648020350000|2022-03-23 07:25:50|94528.8|94478.8|94526.6|94476.6|94531|94481|94524.5|94474.5|25
1648020360000|2022-03-23 07:26:00|94526.7|94476.7|94526.1|94476.1|94527.1|94477.1|94519.8|94469.8|23
1648020370000|2022-03-23 07:26:10|94526.2|94476.2|94525|94475|94526.2|94476.2|94524.9|94474.9|16
1648020380000|2022-03-23 07:26:20|94528.6|94478.6|94524.2|94474.2|94528.6|94478.6|94522.9|94472.9|14
1648020390000|2022-03-23 07:26:30|94523.7|94473.7|94532.3|94482.3|94532.3|94482.3|94522.5|94472.5|24
1648020400000|2022-03-23 07:26:40|94530.5|94480.5|94530.4|94480.4|94532.1|94482.1|94529.8|94479.8|20
1648020410000|2022-03-23 07:26:50|94530.8|94480.8|94522.5|94472.5|94531.5|94481.5|94521.4|94471.4|39
1648020420000|2022-03-23 07:27:00|94523.2|94473.2|94524.4|94474.4|94528|94478|94521.1|94471.1|49
1648020430000|2022-03-23 07:27:10|94525.5|94475.5|94525|94475|94526.8|94476.8|94522.1|94472.1|53
1648020440000|2022-03-23 07:27:20|94525.3|94475.3|94528|94478|94528.8|94478.8|94523.5|94473.5|34
1648020450000|2022-03-23 07:27:30|94528.5|94478.5|94523.2|94473.2|94528.7|94485.5|94503.4|94463.9|39
1648020460000|2022-03-23 07:27:40|94523.4|94473.4|94530.4|94480.4|94533.1|94495.7|94510.4|94473.4|51
1648020470000|2022-03-23 07:27:50|94530.7|94480.7|94528.8|94478.8|94531.9|94481.9|94525.5|94475.5|39
1648020480000|2022-03-23 07:28:00|94528.7|94478.7|94532|94482|94532.5|94482.5|94527.2|94477.2|23
1648020490000|2022-03-23 07:28:10|94531.3|94481.3|94532.9|94482.9|94533.7|94483.7|94530.1|94480.1|24
1648020500000|2022-03-23 07:28:20|94532.8|94482.8|94529.1|94479.1|94533.3|94483.3|94528.3|94478.3|19
1648020510000|2022-03-23 07:28:30|94529.4|94479.4|94528.6|94478.6|94529.6|94479.6|94527.8|94477.8|19
1648020520000|2022-03-23 07:28:40|94528.3|94478.3|94527|94477|94529.5|94479.5|94521.3|94471.3|26
1648020530000|2022-03-23 07:28:50|94526.1|94476.1|94524.7|94474.7|94527.6|94477.6|94522.7|94472.7|27
1648020540000|2022-03-23 07:29:00|94524.4|94474.4|94525.6|94475.6|94526.5|94476.5|94524.4|94474.4|11
1648020550000|2022-03-23 07:29:10|94525.4|94475.4|94525.3|94475.3|94525.8|94475.8|94521.8|94471.8|19
1648020560000|2022-03-23 07:29:20|94525.4|94475.4|94526.2|94476.2|94526.2|94476.2|94523.1|94473.1|26
1648020570000|2022-03-23 07:29:30|94525.6|94475.6|94529|94479|94529.5|94479.5|94523.6|94473.6|31
1648020580000|2022-03-23 07:29:40|94525.9|94475.9|94524.2|94474.2|94531.1|94481.1|94524.1|94474.1|43
1648020590000|2022-03-23 07:29:50|94524.5|94474.5|94533|94483|94533.8|94483.8|94523.7|94473.7|41
1648020600000|2022-03-23 07:30:00|94529.2|94479.2|94532.7|94482.7|94534.2|94484.2|94529.2|94479.2|46
1648020610000|2022-03-23 07:30:10|94535|94485|94531.9|94481.9|94541|94490.2|94527.2|94466|52
1648020620000|2022-03-23 07:30:20|94533.2|94483.2|94538.3|94465.4|94538.3|94483.2|94521.2|94459.4|42
1648020630000|2022-03-23 07:30:30|94538.5|94465.5|94534.9|94484.9|94546.6|94485.1|94526.9|94465.5|37
1648020640000|2022-03-23 07:30:40|94544.7|94474.7|94533.1|94483.1|94544.7|94486.2|94533.1|94474.7|26
1648020650000|2022-03-23 07:30:50|94532.9|94482.9|94533.5|94483.5|94536.5|94486.5|94532.9|94482.9|26
1648020660000|2022-03-23 07:31:00|94533.6|94483.6|94532.7|94482.7|94536|94486|94527.9|94477.9|41
1648020670000|2022-03-23 07:31:10|94532.8|94482.8|94530.5|94480.5|94533.3|94483.3|94530.2|94480.2|29
1648020680000|2022-03-23 07:31:20|94530.2|94480.2|94544.7|94494.7|94547|94497|94530.2|94480.2|41
1648020690000|2022-03-23 07:31:30|94544.8|94494.8|94537.4|94487.4|94545|94495|94537.2|94487.2|38
1648020700000|2022-03-23 07:31:40|94537.6|94487.6|94495.2|94445.2|94538.4|94488.4|94486.5|94420.3|52
1648020710000|2022-03-23 07:31:50|94494.4|94444.4|94506.2|94456.2|94517.8|94457.2|94494.1|94432|66
1648020720000|2022-03-23 07:32:00|94505.2|94455.2|94505.8|94455.8|94508.2|94458.2|94504.7|94454.7|36
1648020730000|2022-03-23 07:32:10|94506.1|94456.1|94504.1|94454.1|94506.1|94456.1|94503.1|94453.1|22
1648020740000|2022-03-23 07:32:20|94503.8|94453.8|94502|94452|94505.6|94455.6|94501.1|94451.1|29
1648020750000|2022-03-23 07:32:30|94501.9|94451.9|94501.2|94451.2|94503.6|94453.6|94499.2|94449.2|35
1648020760000|2022-03-23 07:32:40|94501.5|94451.5|94497.5|94447.5|94510.4|94460.4|94496.7|94446.7|37
1648020770000|2022-03-23 07:32:50|94498.5|94448.5|94499.4|94449.4|94500|94450|94496.9|94446.9|29
1648020780000|2022-03-23 07:33:00|94499.5|94449.5|94504.7|94454.7|94504.7|94454.7|94497.1|94447.1|51
1648020790000|2022-03-23 07:33:10|94504.8|94454.8|94517.6|94467.6|94519.8|94469.8|94504.7|94454.7|26
1648020800000|2022-03-23 07:33:20|94517.4|94467.4|94521.3|94471.3|94523.3|94473.3|94515.7|94465.7|50
1648020810000|2022-03-23 07:33:30|94520.7|94470.7|94516.5|94466.5|94524|94474|94516.1|94466.1|52
1648020820000|2022-03-23 07:33:40|94517|94467|94518.8|94468.8|94520.9|94470.9|94515.8|94465.8|36
1648020830000|2022-03-23 07:33:50|94519|94469|94523.8|94473.8|94525.1|94475.1|94517.1|94467.1|41
1648020840000|2022-03-23 07:34:00|94524.1|94474.1|94523.1|94473.1|94524.1|94474.1|94520.9|94470.9|32
1648020850000|2022-03-23 07:34:10|94525.4|94475.4|94522|94472|94526.1|94476.1|94517.5|94467.5|46
1648020860000|2022-03-23 07:34:20|94522.2|94472.2|94535.2|94485.2|94537.9|94487.9|94521.6|94471.6|53
1648020870000|2022-03-23 07:34:30|94534.4|94484.4|94536.6|94486.6|94536.6|94486.6|94534|94484|22
1648020880000|2022-03-23 07:34:40|94537|94487|94536.7|94486.7|94539.1|94489.1|94536.3|94486.3|35
1648020890000|2022-03-23 07:34:50|94535.6|94485.6|94536.8|94486.8|94538.2|94488.2|94531.6|94481.6|42
1648020900000|2022-03-23 07:35:00|94536.6|94486.6|94536|94486|94537.9|94487.9|94535.6|94485.6|22
1648020910000|2022-03-23 07:35:10|94535.8|94485.8|94539.2|94489.2|94539.2|94489.2|94535.4|94485.4|23
1648020920000|2022-03-23 07:35:20|94538.5|94488.5|94528.2|94478.2|94538.5|94488.5|94526.7|94476.7|54
1648020930000|2022-03-23 07:35:30|94528|94478|94528.2|94478.2|94528.4|94478.4|94525.7|94475.7|39
1648020940000|2022-03-23 07:35:40|94528|94478|94511.9|94486.9|94528.7|94489.1|94511.8|94474.5|49
1648020950000|2022-03-23 07:35:50|94512.2|94487.2|94523.9|94473.9|94523.9|94487.2|94510.8|94473.4|28
1648020960000|2022-03-23 07:36:00|94524|94474|94515.9|94490.9|94527.9|94491.9|94513.7|94474|39
1648020970000|2022-03-23 07:36:10|94515.6|94490.6|94532.8|94482.8|94532.8|94491.5|94514.4|94480.3|45
1648020980000|2022-03-23 07:36:20|94531.7|94481.7|94545|94495|94546|94502.2|94522.6|94481.1|44
1648020990000|2022-03-23 07:36:30|94545.4|94495.4|94549.3|94499.3|94550.7|94512.2|94532.3|94494.4|37
1648021000000|2022-03-23 07:36:40|94549.6|94499.6|94548.8|94498.8|94553.7|94503.7|94548.5|94498.5|26
1648021010000|2022-03-23 07:36:50|94548.6|94498.6|94531.1|94481.1|94551.9|94501.9|94530.3|94480.3|27
1648021020000|2022-03-23 07:37:00|94531.6|94481.6|94537.1|94487.1|94540.9|94490.9|94529.4|94479.4|48
1648021030000|2022-03-23 07:37:10|94537.5|94487.5|94533.8|94483.8|94537.5|94487.5|94533|94483|38
1648021040000|2022-03-23 07:37:20|94533.5|94483.5|94539|94489|94542.4|94503|94528|94482.4|46
1648021050000|2022-03-23 07:37:30|94539.6|94489.6|94538.2|94488.2|94540.2|94490.2|94537.6|94487.6|37
1648021060000|2022-03-23 07:37:40|94538.1|94488.1|94537.6|94487.6|94542.6|94492.6|94537.4|94487.4|41
1648021070000|2022-03-23 07:37:50|94534.9|94484.9|94513.7|94463.7|94534.9|94484.9|94508.6|94447.4|61
1648021080000|2022-03-23 07:38:00|94513.9|94463.9|94514.7|94464.7|94522.3|94472.3|94513.2|94463.2|35
1648021090000|2022-03-23 07:38:10|94515.1|94465.1|94524.4|94474.4|94525|94475|94513.2|94463.2|35
1648021100000|2022-03-23 07:38:20|94523.7|94473.7|94525.4|94475.4|94531.7|94481.7|94523.7|94473.7|52
1648021110000|2022-03-23 07:38:30|94525|94475|94523.5|94473.5|94525|94475|94520.8|94470.8|45
1648021120000|2022-03-23 07:38:40|94523.9|94473.9|94517.9|94467.9|94524.3|94474.3|94517.9|94467.9|30
1648021130000|2022-03-23 07:38:50|94517.3|94467.3|94512|94462|94521.7|94471.7|94510.8|94460.8|36
1648021140000|2022-03-23 07:39:00|94511.4|94461.4|94510.8|94460.8|94515.6|94465.6|94507.2|94457.2|55
1648021150000|2022-03-23 07:39:10|94510.4|94460.4|94496.5|94446.5|94510.4|94460.4|94494.5|94444.5|54
1648021160000|2022-03-23 07:39:20|94495.5|94445.5|94499.6|94449.6|94499.9|94449.9|94494.3|94444.3|42
1648021170000|2022-03-23 07:39:30|94498.8|94448.8|94484.7|94434.7|94499.4|94449.4|94482.2|94432.2|47
1648021180000|2022-03-23 07:39:40|94484.5|94434.5|94508.6|94458.6|94508.6|94471.4|94482.3|94432.3|50
1648021190000|2022-03-23 07:39:50|94509.2|94459.2|94495.6|94445.6|94509.9|94473.9|94494|94444|53
1648021200000|2022-03-23 07:40:00|94497.4|94447.4|94491.7|94441.7|94498.9|94448.9|94491.7|94441.7|53
1648021210000|2022-03-23 07:40:10|94487.9|94437.9|94484.9|94434.9|94492.1|94442.1|94454.5|94421.4|58
1648021220000|2022-03-23 07:40:20|94485.4|94435.4|94497.6|94447.6|94497.8|94447.8|94484.9|94434.9|50
1648021230000|2022-03-23 07:40:30|94497.9|94447.9|94497.7|94447.7|94500.4|94450.4|94496.7|94446.7|30
1648021240000|2022-03-23 07:40:40|94497.3|94447.3|94490.1|94440.1|94497.9|94447.9|94489.4|94439.4|29
1648021250000|2022-03-23 07:40:50|94477.2|94452.2|94493.4|94443.4|94494.9|94452.8|94477.2|94440.1|46
1648021260000|2022-03-23 07:41:00|94495.1|94445.1|94501.8|94451.8|94502.4|94464.3|94488.2|94444.6|44
1648021270000|2022-03-23 07:41:10|94501.6|94451.6|94479.4|94454.4|94501.6|94455.9|94475.4|94439.7|34
1648021280000|2022-03-23 07:41:20|94479|94454|94463.5|94438.5|94490.5|94455|94463.4|94438|57
1648021290000|2022-03-23 07:41:30|94460.2|94435.2|94468.1|94443.1|94483.7|94445.1|94452.1|94419|55
1648021300000|2022-03-23 07:41:40|94470.3|94445.3|94467.7|94442.7|94482.5|94445.6|94466.6|94429.2|33
1648021310000|2022-03-23 07:41:50|94468|94443|94480.9|94430.9|94482.4|94443.1|94465|94427.6|37
1648021320000|2022-03-23 07:42:00|94480.4|94430.4|94479.4|94429.4|94481.4|94431.4|94479.4|94429.4|25
1648021330000|2022-03-23 07:42:10|94479.2|94429.2|94464.3|94439.3|94479.5|94440.3|94464.3|94427.2|34
1648021340000|2022-03-23 07:42:20|94464.4|94439.4|94465|94440|94465|94440|94464.4|94439.4|11
1648021350000|2022-03-23 07:42:30|94464.8|94439.8|94472.7|94447.7|94474.6|94449.6|94464.3|94439.3|29
1648021360000|2022-03-23 07:42:40|94472.5|94447.5|94472.5|94447.5|94489.8|94452.6|94471.8|94435.4|49
1648021370000|2022-03-23 07:42:50|94471.6|94446.6|94474.3|94449.3|94476.3|94451.3|94471.5|94446.5|48
1648021380000|2022-03-23 07:43:00|94474.5|94449.5|94473.5|94448.5|94475.2|94450.2|94473.3|94448.3|31
1648021390000|2022-03-23 07:43:10|94473.4|94448.4|94472.5|94447.5|94484.8|94453.8|94472.5|94434.4|31
1648021400000|2022-03-23 07:43:20|94472.8|94447.8|94489.9|94439.9|94490.1|94453|94472.8|94438.2|37
1648021410000|2022-03-23 07:43:30|94490.3|94440.3|94489.2|94439.2|94491.8|94441.8|94489.2|94439.2|35
1648021420000|2022-03-23 07:43:40|94489.4|94439.4|94473.5|94448.5|94489.4|94450|94473.3|94439.1|23
1648021430000|2022-03-23 07:43:50|94473.4|94448.4|94473.1|94448.1|94485.2|94448.8|94470.6|94434.4|28
1648021440000|2022-03-23 07:44:00|94473|94448|94469.2|94444.2|94473|94448|94469.2|94444.2|24
1648021450000|2022-03-23 07:44:10|94469.4|94444.4|94472|94447|94473|94448|94469.2|94444.2|29
1648021460000|2022-03-23 07:44:20|94472.3|94447.3|94470.1|94445.1|94472.8|94447.8|94470.1|94445.1|24
1648021470000|2022-03-23 07:44:30|94482.8|94432.8|94466.9|94441.9|94482.8|94444.2|94466.1|94431.2|21
1648021480000|2022-03-23 07:44:40|94467.9|94442.9|94474.3|94424.3|94478.8|94443.2|94466.4|94422.2|41
1648021490000|2022-03-23 07:44:50|94474.5|94424.5|94487.7|94437.7|94487.7|94437.7|94474.5|94424.5|59
1648021500000|2022-03-23 07:45:00|94489.1|94439.1|94473.2|94448.2|94489.1|94451.5|94469.5|94438.3|48
1648021510000|2022-03-23 07:45:10|94472.9|94447.9|94474.8|94449.8|94485.2|94449.8|94471|94433.3|46
1648021520000|2022-03-23 07:45:20|94474.6|94449.6|94478.2|94453.2|94490.6|94453.7|94474.3|94437.3|47
1648021530000|2022-03-23 07:45:30|94478.3|94453.3|94480.7|94455.7|94482.4|94457.4|94476.2|94451.2|34
1648021540000|2022-03-23 07:45:40|94480.5|94455.5|94482|94457|94482.6|94457.6|94480.3|94455.3|28
1648021550000|2022-03-23 07:45:50|94481.8|94456.8|94480.6|94455.6|94482.1|94457.1|94478.7|94453.7|37
1648021560000|2022-03-23 07:46:00|94480.5|94455.5|94485.3|94460.3|94486.6|94461.6|94480.1|94455.1|38
1648021570000|2022-03-23 07:46:10|94485.5|94460.5|94477.3|94452.3|94486.5|94461.5|94477.3|94452.3|49
1648021580000|2022-03-23 07:46:20|94477.4|94452.4|94478.1|94453.1|94480.5|94455.5|94476.8|94451.8|25
1648021590000|2022-03-23 07:46:30|94477.9|94452.9|94474.7|94449.7|94477.9|94452.9|94474.7|94449.7|32
1648021600000|2022-03-23 07:46:40|94475.1|94450.1|94478|94453|94478.8|94453.8|94472.9|94447.9|43
1648021610000|2022-03-23 07:46:50|94477.6|94452.6|94533.5|94483.5|94534.1|94484.1|94477.6|94452.6|63
1648021620000|2022-03-23 07:47:00|94532.9|94482.9|94529.1|94479.1|94533.9|94483.9|94529.1|94479.1|41
1648021630000|2022-03-23 07:47:10|94529.4|94479.4|94529.5|94479.5|94531.1|94481.1|94528.2|94478.2|37
1648021640000|2022-03-23 07:47:20|94529.6|94479.6|94536.3|94486.3|94537.7|94487.7|94529.6|94479.6|41
1648021650000|2022-03-23 07:47:30|94536.1|94486.1|94534|94484|94537.2|94487.2|94532.4|94482.4|45
1648021660000|2022-03-23 07:47:40|94535.3|94485.3|94533.4|94483.4|94535.4|94485.4|94531.4|94481.4|58
1648021670000|2022-03-23 07:47:50|94532.3|94482.3|94539.3|94489.3|94562.3|94512.3|94516.9|94480.1|62
1648021680000|2022-03-23 07:48:00|94539.5|94489.5|94555.1|94505.1|94557.1|94507.1|94527.5|94489.5|53
1648021690000|2022-03-23 07:48:10|94554.7|94504.7|94551.4|94501.4|94557.8|94507.8|94551.4|94501.4|25
1648021700000|2022-03-23 07:48:20|94553.7|94503.7|94550.2|94500.2|94553.7|94503.7|94546.7|94496.7|31
1648021710000|2022-03-23 07:48:30|94550.1|94500.1|94541.7|94491.7|94550.1|94500.1|94541.6|94491.6|46
1648021720000|2022-03-23 07:48:40|94542|94492|94548.8|94498.8|94552.4|94502.4|94542|94492|38
1648021730000|2022-03-23 07:48:50|94548.4|94498.4|94562.8|94512.8|94562.8|94512.8|94548.4|94498.4|46
1648021740000|2022-03-23 07:49:00|94564.6|94514.6|94558.9|94508.9|94564.6|94514.6|94558.2|94508.2|44
1648021750000|2022-03-23 07:49:10|94558.4|94508.4|94559.1|94509.1|94561|94511|94557.8|94507.8|36
1648021760000|2022-03-23 07:49:20|94558.8|94508.8|94565.3|94515.3|94568.5|94518.5|94558.8|94508.8|40
1648021770000|2022-03-23 07:49:30|94565.2|94515.2|94562.2|94512.2|94574|94515.2|94526.7|94476.7|61
1648021780000|2022-03-23 07:49:40|94561.3|94511.3|94558.2|94508.2|94564.3|94514.3|94554.3|94504.3|46
1648021790000|2022-03-23 07:49:50|94559.2|94509.2|94583.8|94505.8|94585.9|94524.3|94557.7|94505.8|43
1648021800000|2022-03-23 07:50:00|94579.6|94507.5|94570.7|94520.7|94583.6|94522.6|94563.3|94504.4|45
1648021810000|2022-03-23 07:50:10|94569.5|94519.5|94562.6|94512.6|94573.4|94523.4|94561.8|94511.8|36
1648021820000|2022-03-23 07:50:20|94563.2|94513.2|94551|94501|94563.2|94513.2|94548.8|94498.8|38
1648021830000|2022-03-23 07:50:30|94550.9|94500.9|94552.4|94502.4|94553.9|94503.9|94550.3|94500.3|40
1648021840000|2022-03-23 07:50:40|94552.1|94502.1|94550.2|94500.2|94553.5|94503.5|94549.8|94499.8|21
1648021850000|2022-03-23 07:50:50|94547|94497|94536.6|94486.6|94547.7|94497.7|94534.7|94484.7|43
1648021860000|2022-03-23 07:51:00|94536.2|94486.2|94528.4|94478.4|94536.8|94486.8|94527.6|94477.6|52
1648021870000|2022-03-23 07:51:10|94528.6|94478.6|94533.6|94483.6|94533.6|94483.6|94527.8|94477.8|36
1648021880000|2022-03-23 07:51:20|94534.4|94484.4|94527.8|94477.8|94535.8|94485.8|94525.2|94475.2|34
1648021890000|2022-03-23 07:51:30|94528.4|94478.4|94525.8|94475.8|94528.8|94478.8|94525.5|94475.5|24
1648021900000|2022-03-23 07:51:40|94526.2|94476.2|94556.6|94506.6|94557.6|94507.6|94526.2|94476.2|45
1648021910000|2022-03-23 07:51:50|94556.9|94506.9|94557.1|94507.1|94557.5|94507.5|94554.9|94504.9|35
1648021920000|2022-03-23 07:52:00|94557|94507|94558.4|94508.4|94559.2|94509.2|94556.9|94506.9|33
1648021930000|2022-03-23 07:52:10|94558.5|94508.5|94565.3|94515.3|94567.5|94517.5|94558.4|94508.4|49
1648021940000|2022-03-23 07:52:20|94563.7|94513.7|94556.3|94506.3|94563.7|94513.7|94555.8|94505.8|38
1648021950000|2022-03-23 07:52:30|94556.8|94506.8|94560.9|94510.9|94562.9|94512.9|94556.7|94506.7|31
1648021960000|2022-03-23 07:52:40|94561|94511|94561.6|94511.6|94565.1|94515.1|94558.2|94508.2|32
1648021970000|2022-03-23 07:52:50|94560.4|94510.4|94556.6|94506.6|94562|94521.3|94546.3|94503.8|42
1648021980000|2022-03-23 07:53:00|94556.9|94506.9|94540.5|94515.5|94556.9|94519.4|94539.7|94501.9|44
1648021990000|2022-03-23 07:53:10|94540.6|94515.6|94542.7|94517.7|94543.4|94518.4|94540.1|94515.1|23
1648022000000|2022-03-23 07:53:20|94542.9|94517.9|94554.4|94504.4|94554.9|94517.9|94542.4|94504.4|17
1648022010000|2022-03-23 07:53:30|94554.5|94504.5|94557|94507|94557.7|94520.1|94541.8|94503.9|23
1648022020000|2022-03-23 07:53:40|94556.7|94506.7|94553|94503|94557.7|94507.7|94553|94503|26
1648022030000|2022-03-23 07:53:50|94552.7|94502.7|94554.3|94504.3|94554.3|94504.3|94552.5|94502.5|19
1648022040000|2022-03-23 07:54:00|94554|94504|94547.3|94522.3|94561.5|94523.9|94544.4|94504|47
1648022050000|2022-03-23 07:54:10|94559.7|94509.7|94557.5|94507.5|94559.7|94522.4|94544.4|94506.1|25
1648022060000|2022-03-23 07:54:20|94557.1|94507.1|94545.8|94520.8|94559.8|94520.8|94545.8|94507|18
1648022070000|2022-03-23 07:54:30|94546|94521|94539.1|94514.1|94552.8|94521.1|94536.3|94502.2|33
1648022080000|2022-03-23 07:54:40|94538.5|94513.5|94536.7|94511.7|94539.8|94514.8|94536.5|94511.5|34
1648022090000|2022-03-23 07:54:50|94538.1|94513.1|94538.6|94488.6|94545.4|94513.1|94532.7|94482.7|46
1648022100000|2022-03-23 07:55:00|94538.1|94488.1|94542.1|94492.1|94543.3|94493.3|94537|94487|41
1648022110000|2022-03-23 07:55:10|94541.8|94491.8|94544.3|94494.3|94545.5|94495.5|94540.9|94490.9|42
1648022120000|2022-03-23 07:55:20|94544.6|94494.6|94542.9|94492.9|94545.5|94495.5|94540.8|94490.8|52
1648022130000|2022-03-23 07:55:30|94542.5|94492.5|94543.2|94493.2|94548.9|94498.9|94542.3|94492.3|50
1648022140000|2022-03-23 07:55:40|94540.8|94490.8|94530.6|94480.6|94541.5|94491.5|94528.9|94478.9|54
1648022150000|2022-03-23 07:55:50|94530.8|94480.8|94530|94480|94530.9|94480.9|94528.6|94478.6|31
1648022160000|2022-03-23 07:56:00|94529.7|94479.7|94538.4|94488.4|94538.4|94488.4|94529|94479|39
1648022170000|2022-03-23 07:56:10|94538.3|94488.3|94540.8|94490.8|94541.6|94491.6|94537.6|94487.6|33
1648022180000|2022-03-23 07:56:20|94540.9|94490.9|94541.1|94491.1|94542.3|94492.3|94540.6|94490.6|25
1648022190000|2022-03-23 07:56:30|94540.8|94490.8|94544|94494|94544.4|94494.4|94540.5|94490.5|29
1648022200000|2022-03-23 07:56:40|94545.8|94495.8|94546.1|94496.1|94546.7|94496.7|94540.3|94490.3|37
1648022210000|2022-03-23 07:56:50|94547.4|94497.4|94547.1|94497.1|94557.2|94507.2|94546.3|94496.3|51
1648022220000|2022-03-23 07:57:00|94547.2|94497.2|94548.9|94498.9|94548.9|94498.9|94541.3|94491.3|50
1648022230000|2022-03-23 07:57:10|94548.7|94498.7|94551|94501|94552|94502|94548.7|94498.7|33
1648022240000|2022-03-23 07:57:20|94551.7|94501.7|94553.3|94503.3|94553.3|94503.3|94550.7|94500.7|27
1648022250000|2022-03-23 07:57:30|94553.6|94503.6|94557.9|94507.9|94560|94510|94553.3|94503.3|42
1648022260000|2022-03-23 07:57:40|94557.2|94507.2|94547.9|94497.9|94561.4|94511.4|94547.9|94497.9|55
1648022270000|2022-03-23 07:57:50|94547.1|94497.1|94563.4|94513.4|94567.3|94517.3|94546.7|94496.7|56
1648022280000|2022-03-23 07:58:00|94563.8|94513.8|94587.6|94537.6|94589|94541|94562.9|94513.8|69
1648022290000|2022-03-23 07:58:10|94590.1|94540.1|94588.9|94538.9|94590.1|94548.6|94571.3|94532.8|54
1648022300000|2022-03-23 07:58:20|94589|94539|94582.2|94532.2|94593.8|94543.8|94582|94532|58
1648022310000|2022-03-23 07:58:30|94581.9|94531.9|94570|94520|94585.7|94535.7|94570|94520|57
1648022320000|2022-03-23 07:58:40|94570.3|94520.3|94573.8|94523.8|94574.3|94524.3|94568.8|94518.8|46
1648022330000|2022-03-23 07:58:50|94573.5|94523.5|94566.3|94516.3|94575.4|94525.4|94563.2|94513.2|42
1648022340000|2022-03-23 07:59:00|94566|94516|94555|94505|94568.7|94518.7|94554.7|94504.7|59
1648022350000|2022-03-23 07:59:10|94555.6|94505.6|94545.8|94495.8|94558.7|94508.7|94544.1|94494.1|58
1648022360000|2022-03-23 07:59:20|94545.5|94495.5|94538.4|94488.4|94545.5|94495.5|94535.4|94485.4|51
1648022370000|2022-03-23 07:59:30|94538.2|94488.2|94539.9|94489.9|94539.9|94489.9|94532.9|94482.9|53
1648022380000|2022-03-23 07:59:40|94539.7|94489.7|94534.8|94484.8|94539.7|94489.7|94534.8|94484.8|52
1648022390000|2022-03-23 07:59:50|94534|94484|94537.6|94487.6|94545.1|94495.1|94520.8|94470.8|61
1648022400000|2022-03-23 08:00:00|94533.4|94483.4|94506.5|94456.5|94533.4|94483.4|94504|94454|75
1648022410000|2022-03-23 08:00:10|94506.7|94456.7|94491.2|94441.2|94507.4|94457.4|94490.7|94440.7|72
1648022420000|2022-03-23 08:00:20|94492.1|94442.1|94492.1|94442.1|94498.3|94448.3|94484.6|94434.6|63
1648022430000|2022-03-23 08:00:30|94493|94443|94490.4|94440.4|94493.9|94443.9|94488.3|94438.3|53
1648022440000|2022-03-23 08:00:40|94490.2|94440.2|94482.5|94432.5|94490.7|94442.2|94467|94426.7|57
1648022450000|2022-03-23 08:00:50|94482.6|94432.6|94476.6|94426.6|94482.6|94442.6|94465.3|94422.4|53
1648022460000|2022-03-23 08:01:00|94476.3|94426.3|94477.7|94427.7|94479.8|94429.8|94474.9|94424.9|50
1648022470000|2022-03-23 08:01:10|94477|94427|94460.6|94410.6|94477.7|94427.7|94448.7|94409.3|59
1648022480000|2022-03-23 08:01:20|94461.3|94411.3|94446.6|94421.6|94464.6|94423.4|94442.3|94404.2|45
1648022490000|2022-03-23 08:01:30|94447.2|94422.2|94466.5|94416.5|94466.5|94428.5|94446.2|94407.7|55
1648022500000|2022-03-23 08:01:40|94466.9|94416.9|94505.2|94455.2|94513.4|94463.4|94457.6|94413.7|55
1648022510000|2022-03-23 08:01:50|94507.1|94457.1|94500.5|94475.5|94516.9|94476.1|94500.5|94455|61
1648022520000|2022-03-23 08:02:00|94497.6|94472.6|94490.1|94465.1|94505.7|94473.2|94489.1|94451.6|54
1648022530000|2022-03-23 08:02:10|94490.7|94465.7|94515.3|94465.3|94515.9|94471|94488.9|94446.7|61
1648022540000|2022-03-23 08:02:20|94515.5|94465.5|94506.6|94456.6|94517.1|94471.6|94495.5|94456.5|58
1648022550000|2022-03-23 08:02:30|94506.4|94456.4|94480.8|94455.8|94507.3|94466.2|94480.4|94449.2|55
1648022560000|2022-03-23 08:02:40|94478|94453|94465.3|94440.3|94489.8|94453|94465.3|94431.7|50
1648022570000|2022-03-23 08:02:50|94465|94440|94453.9|94428.9|94466.6|94440|94452.3|94415.3|56
1648022580000|2022-03-23 08:03:00|94454.1|94429.1|94453.9|94428.9|94477.6|94444.6|94453.9|94427.6|65
1648022590000|2022-03-23 08:03:10|94454|94429|94450.7|94425.7|94458.2|94433.2|94449.6|94424.6|54
1648022600000|2022-03-23 08:03:20|94449.6|94424.6|94451.3|94426.3|94452.3|94427.3|94447.9|94422.9|47
1648022610000|2022-03-23 08:03:30|94451|94426|94445.6|94420.6|94455.8|94430.8|94445.1|94420.1|45
1648022620000|2022-03-23 08:03:40|94445.3|94420.3|94440.5|94415.5|94446|94421|94438.5|94413.5|43
1648022630000|2022-03-23 08:03:50|94441.1|94416.1|94428.6|94403.6|94441.5|94416.5|94426.9|94390.4|55
1648022640000|2022-03-23 08:04:00|94428.7|94403.7|94430.7|94380.7|94439|94408|94418.5|94379.7|67
1648022650000|2022-03-23 08:04:10|94430.5|94380.5|94410.4|94360.4|94430.5|94388.4|94395.5|94360.4|68
1648022660000|2022-03-23 08:04:20|94408.3|94358.3|94392.5|94367.5|94411|94370.5|94392.1|94354.2|65
1648022670000|2022-03-23 08:04:30|94390.9|94365.9|94372.2|94347.2|94404.6|94367|94372.2|94335.6|59
1648022680000|2022-03-23 08:04:40|94372.7|94347.7|94385.2|94335.2|94388.3|94348|94372.7|94326.2|58
1648022690000|2022-03-23 08:04:50|94385.4|94335.4|94381.1|94331.1|94389.5|94339.5|94380.6|94330.6|55
1648022700000|2022-03-23 08:05:00|94380|94330|94378.6|94328.6|94383.3|94341.5|94366.3|94323.8|63
1648022710000|2022-03-23 08:05:10|94378.8|94328.8|94382.8|94332.8|94391.3|94348.2|94371.9|94328.6|55
1648022720000|2022-03-23 08:05:20|94382.5|94332.5|94373.1|94323.1|94383|94337.4|94356.4|94320|65
1648022730000|2022-03-23 08:05:30|94373|94323|94352.7|94302.7|94374.5|94328.7|94349.3|94302.4|68
1648022740000|2022-03-23 08:05:40|94353.2|94303.2|94350.7|94300.7|94354.2|94308.7|94333.7|94293.8|64
1648022750000|2022-03-23 08:05:50|94349.8|94299.8|94357.2|94307.2|94361.2|94311.2|94349.8|94299.8|45
1648022760000|2022-03-23 08:06:00|94357.8|94307.8|94400.8|94350.8|94436.1|94370.6|94356.9|94306.9|64
1648022770000|2022-03-23 08:06:10|94400.1|94350.1|94397|94347|94402.8|94352.8|94396.6|94346.6|49
1648022780000|2022-03-23 08:06:20|94397.7|94347.7|94396.9|94346.9|94399.7|94359.6|94384.1|94341.1|67
1648022790000|2022-03-23 08:06:30|94395.3|94345.3|94391.3|94341.3|94402.6|94352.6|94389.9|94339.9|58
1648022800000|2022-03-23 08:06:40|94390|94340|94387.7|94337.7|94393.1|94348.7|94369.2|94331.2|63
1648022810000|2022-03-23 08:06:50|94388.4|94338.4|94415.3|94365.3|94427.7|94377.7|94388.4|94338.4|55
1648022820000|2022-03-23 08:07:00|94414.9|94364.9|94388.6|94363.6|94414.9|94378.9|94388.4|94348.3|56
1648022830000|2022-03-23 08:07:10|94388.7|94363.7|94392.4|94342.4|94399|94363.7|94386|94341.9|53
1648022840000|2022-03-23 08:07:20|94392.1|94342.1|94378.7|94328.7|94393.2|94350.4|94373.5|94328.1|59
1648022850000|2022-03-23 08:07:30|94376.7|94326.7|94374.5|94324.5|94378.2|94328.2|94373.5|94323.5|59
1648022860000|2022-03-23 08:07:40|94374.7|94324.7|94382.3|94332.3|94382.8|94332.8|94374.3|94324.3|46
1648022870000|2022-03-23 08:07:50|94383.5|94333.5|94389.5|94339.5|94410.1|94360.1|94377.5|94333.5|63
1648022880000|2022-03-23 08:08:00|94389.6|94339.6|94369.6|94344.6|94389.6|94347.8|94369.4|94328.6|53
1648022890000|2022-03-23 08:08:10|94368.8|94343.8|94374.6|94324.6|94382|94343.8|94367.2|94324.6|53
1648022900000|2022-03-23 08:08:20|94373.9|94323.9|94368.9|94343.9|94375.6|94343.9|94357.7|94318.2|60
1648022910000|2022-03-23 08:08:30|94369.3|94344.3|94408.8|94358.8|94413.6|94363.6|94369.3|94344.3|47
1648022920000|2022-03-23 08:08:40|94409.1|94359.1|94399.3|94349.3|94410.1|94370.9|94384.7|94348.2|42
1648022930000|2022-03-23 08:08:50|94399.2|94349.2|94389.2|94364.2|94404.9|94366|94387.7|94343.6|48
1648022940000|2022-03-23 08:09:00|94389.4|94364.4|94380.5|94355.5|94396.2|94364.9|94379.8|94343.9|46
1648022950000|2022-03-23 08:09:10|94380.1|94355.1|94378.8|94353.8|94382.3|94357.3|94375.7|94350.7|44
1648022960000|2022-03-23 08:09:20|94379.1|94354.1|94382.2|94357.2|94382.2|94357.2|94375.9|94350.9|42
1648022970000|2022-03-23 08:09:30|94382|94357|94393.6|94368.6|94400.3|94375.3|94382|94357|61
1648022980000|2022-03-23 08:09:40|94393.8|94368.8|94450.4|94400.4|94450.4|94400.4|94393.8|94368.8|60
1648022990000|2022-03-23 08:09:50|94454.8|94404.8|94462.8|94412.8|94468.2|94418.2|94454.8|94404.8|57
1648023000000|2022-03-23 08:10:00|94462.4|94412.4|94445.1|94395.1|94462.4|94412.4|94442.7|94392.7|62
1648023010000|2022-03-23 08:10:10|94445.2|94395.2|94424.1|94374.1|94445.2|94398.3|94419.7|94373.6|51
1648023020000|2022-03-23 08:10:20|94424.3|94374.3|94416.1|94366.1|94426.5|94380.1|94405.1|94364.1|65
1648023030000|2022-03-23 08:10:30|94415.3|94365.3|94441.6|94391.6|94450.2|94410.1|94415.3|94365.3|62
1648023040000|2022-03-23 08:10:40|94427.7|94402.7|94422.5|94397.5|94442.7|94402.7|94420.7|94385.6|59
1648023050000|2022-03-23 08:10:50|94422|94397|94419.4|94369.4|94431.7|94398.4|94416.5|94369.4|61
1648023060000|2022-03-23 08:11:00|94420.4|94370.4|94417.3|94367.3|94422.5|94384.3|94407.7|94366.7|52
1648023070000|2022-03-23 08:11:10|94416.9|94366.9|94450.2|94425.2|94464.2|94427.5|94401.7|94362.6|63
1648023080000|2022-03-23 08:11:20|94450.4|94425.4|94452.4|94402.4|94464.3|94426.7|94439.4|94401.7|60
1648023090000|2022-03-23 08:11:30|94454.8|94404.8|94440.8|94415.8|94459.3|94425.2|94438.1|94404.4|63
1648023100000|2022-03-23 08:11:40|94440.2|94415.2|94435.4|94410.4|94447.8|94419.2|94434.8|94396.5|41
1648023110000|2022-03-23 08:11:50|94435.2|94410.2|94447.2|94397.2|94451.1|94410.3|94433.3|94393.6|26
1648023120000|2022-03-23 08:12:00|94447.5|94397.5|94440.7|94390.7|94449.2|94399.2|94440.5|94390.5|49
1648023130000|2022-03-23 08:12:10|94440.8|94390.8|94439.1|94389.1|94442.3|94402.4|94427.4|94386.7|47
1648023140000|2022-03-23 08:12:20|94438.6|94388.6|94449.8|94399.8|94450.3|94411|94428.1|94388.6|52
1648023150000|2022-03-23 08:12:30|94452.7|94402.7|94442.7|94417.7|94458.7|94422|94437.8|94400.1|43
1648023160000|2022-03-23 08:12:40|94442.3|94417.3|94460.3|94410.3|94460.4|94423.5|94442.3|94409.1|45
1648023170000|2022-03-23 08:12:50|94460|94410|94443.9|94418.9|94460.6|94423|94443.4|94410|40
1648023180000|2022-03-23 08:13:00|94444.6|94419.6|94448.1|94423.1|94448.8|94423.8|94444.6|94419.6|32
1648023190000|2022-03-23 08:13:10|94447.6|94422.6|94453.3|94428.3|94454.8|94429.8|94445.9|94420.9|42
1648023200000|2022-03-23 08:13:20|94455.2|94430.2|94467|94442|94474.3|94449.3|94452.1|94427.1|55
1648023210000|2022-03-23 08:13:30|94469.8|94444.8|94473.5|94448.5|94474.5|94449.5|94468.2|94443.2|50
1648023220000|2022-03-23 08:13:40|94473.2|94448.2|94474.8|94449.8|94475.4|94450.4|94471.3|94446.3|42
1648023230000|2022-03-23 08:13:50|94475.3|94450.3|94476.1|94451.1|94477.9|94452.9|94475.3|94450.3|33
1648023240000|2022-03-23 08:14:00|94476.4|94451.4|94477.6|94452.6|94477.6|94452.6|94474.2|94449.2|39
1648023250000|2022-03-23 08:14:10|94477.4|94452.4|94473.8|94448.8|94477.5|94452.5|94473.3|94448.3|45
1648023260000|2022-03-23 08:14:20|94473.7|94448.7|94475.6|94450.6|94476.2|94451.2|94471.4|94446.4|30
1648023270000|2022-03-23 08:14:30|94475.1|94450.1|94502.9|94477.9|94516.7|94479.6|94475.1|94450.1|50
1648023280000|2022-03-23 08:14:40|94502.6|94477.6|94494.2|94469.2|94513.3|94478.2|94494|94463.3|35
1648023290000|2022-03-23 08:14:50|94494.7|94469.7|94497.8|94472.8|94498.4|94473.4|94494.6|94469.6|34
1648023300000|2022-03-23 08:15:00|94498.1|94473.1|94505.8|94480.8|94507.9|94482.9|94497.8|94472.8|39
1648023310000|2022-03-23 08:15:10|94506.4|94481.4|94514.8|94489.8|94519|94494|94505.7|94480.7|39
1648023320000|2022-03-23 08:15:20|94514.6|94489.6|94510.6|94485.6|94527.7|94490.8|94507.1|94469.8|55
1648023330000|2022-03-23 08:15:30|94510.4|94485.4|94509.6|94484.6|94523.6|94485.8|94508.1|94470.9|39
1648023340000|2022-03-23 08:15:40|94508.8|94483.8|94499.1|94474.1|94526.4|94494.6|94499.1|94463.5|58
1648023350000|2022-03-23 08:15:50|94498.4|94473.4|94498.2|94448.2|94503.3|94473.4|94489.3|94447.9|57
1648023360000|2022-03-23 08:16:00|94498.4|94448.4|94490|94465|94508.5|94473.1|94489.1|94447.8|58
1648023370000|2022-03-23 08:16:10|94489.5|94464.5|94489.9|94439.9|94498|94464.5|94480.5|94439.8|54
1648023380000|2022-03-23 08:16:20|94490.2|94440.2|94505.7|94455.7|94505.7|94455.7|94489.9|94439.9|58
1648023390000|2022-03-23 08:16:30|94505.4|94455.4|94482.5|94457.5|94506.5|94469.5|94482.5|94447|57
1648023400000|2022-03-23 08:16:40|94483.3|94458.3|94488.9|94463.9|94503.4|94467.5|94480.7|94450.8|58
1648023410000|2022-03-23 08:16:50|94467.9|94442.9|94479.7|94429.7|94482|94442.9|94457.2|94429.2|40
1648023420000|2022-03-23 08:17:00|94480|94430|94492.2|94442.2|94492.2|94454.5|94478.3|94429.9|47
1648023430000|2022-03-23 08:17:10|94492|94442|94491.8|94441.8|94493.2|94443.2|94488.9|94438.9|58
1648023440000|2022-03-23 08:17:20|94492.4|94442.4|94477.7|94452.7|94493.6|94454.9|94476.2|94438.3|43
1648023450000|2022-03-23 08:17:30|94478.2|94453.2|94501.1|94451.1|94501.1|94461.9|94478.2|94439.7|57
1648023460000|2022-03-23 08:17:40|94489.6|94464.6|94506.1|94481.1|94514.2|94486.5|94485.3|94460.3|61
1648023470000|2022-03-23 08:17:50|94506.7|94481.7|94519.3|94469.3|94524.2|94482.8|94505|94467.8|68
1648023480000|2022-03-23 08:18:00|94504.5|94479.5|94493.3|94443.3|94524.4|94487.2|94490.3|94440.3|70
1648023490000|2022-03-23 08:18:10|94493.7|94443.7|94519.1|94469.1|94520.6|94478.7|94492.9|94442.9|68
1648023500000|2022-03-23 08:18:20|94518.6|94468.6|94516.8|94466.8|94519.4|94469.4|94514|94464|49
1648023510000|2022-03-23 08:18:30|94516.9|94466.9|94525.3|94475.3|94529.3|94486.6|94509|94464.9|51
1648023520000|2022-03-23 08:18:40|94523.5|94473.5|94492.3|94442.3|94523.5|94473.5|94486.7|94436.7|66
1648023530000|2022-03-23 08:18:50|94495.3|94445.3|94501.2|94451.2|94508.6|94458.6|94495|94445|60
1648023540000|2022-03-23 08:19:00|94501.5|94451.5|94490.2|94440.2|94501.5|94451.5|94462.9|94424.1|65
1648023550000|2022-03-23 08:19:10|94490.4|94440.4|94473.6|94423.6|94492.3|94442.3|94473.2|94423.2|58
1648023560000|2022-03-23 08:19:20|94472.5|94422.5|94463.4|94438.4|94478.6|94440.8|94462|94422|48
1648023570000|2022-03-23 08:19:30|94462.9|94437.9|94481.4|94431.4|94482.4|94443.8|94462.2|94431.2|44
1648023580000|2022-03-23 08:19:40|94481.3|94431.3|94476.3|94426.3|94481.9|94431.9|94476.1|94426.1|37
1648023590000|2022-03-23 08:19:50|94477.4|94427.4|94477.1|94427.1|94479.6|94442.2|94464.1|94426.2|29
1648023600000|2022-03-23 08:20:00|94477.9|94427.9|94444.1|94419.1|94478.3|94439.9|94443.6|94414.7|41
1648023610000|2022-03-23 08:20:10|94444.7|94419.7|94434.1|94409.1|94454.3|94419.7|94432.9|94400|49
1648023620000|2022-03-23 08:20:20|94434|94409|94435.6|94410.6|94454|94416.4|94431.9|94401.3|58
1648023630000|2022-03-23 08:20:30|94436.2|94411.2|94440|94415|94440.7|94415.7|94435.4|94410.4|37
1648023640000|2022-03-23 08:20:40|94440.2|94415.2|94428.4|94403.4|94440.2|94415.2|94427.4|94402.4|41
1648023650000|2022-03-23 08:20:50|94428.2|94403.2|94420.5|94395.5|94432|94407|94418.7|94393.7|67
1648023660000|2022-03-23 08:21:00|94421.2|94396.2|94414.6|94389.6|94422.4|94397.4|94414.2|94389.2|46
1648023670000|2022-03-23 08:21:10|94414.3|94389.3|94408.1|94383.1|94415.4|94390.4|94405.2|94380.2|51
1648023680000|2022-03-23 08:21:20|94408.3|94383.3|94402.5|94377.5|94410.3|94385.3|94402.3|94377.3|30
1648023690000|2022-03-23 08:21:30|94402.4|94377.4|94406.6|94356.6|94407.9|94377.5|94385.9|94344.1|70
1648023700000|2022-03-23 08:21:40|94407.3|94357.3|94413.3|94363.3|94416.6|94366.6|94405.1|94355.1|51
1648023710000|2022-03-23 08:21:50|94413.2|94363.2|94385.7|94360.7|94413.6|94378.7|94385.6|94360.6|54
1648023720000|2022-03-23 08:22:00|94385.3|94360.3|94389.3|94339.3|94390.2|94362.8|94378.5|94336.8|51
1648023730000|2022-03-23 08:22:10|94391.1|94341.1|94384.1|94359.1|94396.4|94361.1|94382.4|94338|41
1648023740000|2022-03-23 08:22:20|94380.4|94355.4|94394.7|94344.7|94396.7|94357.9|94380.1|94342.9|38
1648023750000|2022-03-23 08:22:30|94394.8|94344.8|94391.4|94341.4|94396.1|94354.4|94378.8|94341.4|32
1648023760000|2022-03-23 08:22:40|94392.3|94342.3|94376.5|94326.5|94392.3|94351.6|94365.5|94326.5|56
1648023770000|2022-03-23 08:22:50|94374.2|94324.2|94356.6|94331.6|94374.2|94336.5|94354.3|94321.6|60
1648023780000|2022-03-23 08:23:00|94356.8|94331.8|94350.1|94325.1|94364.4|94335.5|94348.8|94311.8|56
1648023790000|2022-03-23 08:23:10|94350.7|94325.7|94343.4|94318.4|94353.1|94328.1|94341.7|94316.7|38
1648023800000|2022-03-23 08:23:20|94342.5|94317.5|94341.8|94291.8|94348.6|94323.5|94336.9|94286.9|52
1648023810000|2022-03-23 08:23:30|94341.7|94291.7|94344.2|94319.2|94360.8|94321|94336.2|94291.7|57
1648023820000|2022-03-23 08:23:40|94343.3|94318.3|94353.1|94328.1|94365.7|94329.6|94343.3|94310.2|47
1648023830000|2022-03-23 08:23:50|94352.8|94327.8|94335.1|94310.1|94364.6|94330.4|94330.5|94305.5|45
1648023840000|2022-03-23 08:24:00|94334.4|94309.4|94373.3|94323.3|94376.9|94330.3|94333.6|94305.8|66
1648023850000|2022-03-23 08:24:10|94372.2|94322.2|94389.3|94339.3|94391.1|94354.1|94367.4|94320.7|67
1648023860000|2022-03-23 08:24:20|94388.5|94338.5|94398.4|94348.4|94402.9|94352.9|94388.5|94338.5|61
1648023870000|2022-03-23 08:24:30|94398.6|94348.6|94382.1|94332.1|94403.1|94353.1|94382.1|94332.1|66
1648023880000|2022-03-23 08:24:40|94382|94332|94385.5|94335.5|94385.5|94335.5|94367.1|94317.1|67
1648023890000|2022-03-23 08:24:50|94385|94335|94391.1|94341.1|94391.5|94341.5|94385|94335|55
1648023900000|2022-03-23 08:25:00|94396.9|94346.9|94405.7|94355.7|94407.4|94357.4|94395.6|94345.6|58
1648023910000|2022-03-23 08:25:10|94406.5|94356.5|94393|94343|94409.8|94362.6|94382|94343|60
1648023920000|2022-03-23 08:25:20|94393.9|94343.9|94400.4|94350.4|94401.8|94351.8|94393.6|94343.6|54
1648023930000|2022-03-23 08:25:30|94399.4|94349.4|94406.5|94356.5|94406.5|94356.5|94398.6|94348.6|48
1648023940000|2022-03-23 08:25:40|94406.1|94356.1|94412.1|94362.1|94413.3|94363.3|94404.5|94354.5|38
1648023950000|2022-03-23 08:25:50|94410.8|94360.8|94386.5|94361.5|94414.2|94375.1|94384.7|94348.7|54
1648023960000|2022-03-23 08:26:00|94386.7|94361.7|94409.9|94384.9|94411.8|94386.8|94384.2|94359.2|66
1648023970000|2022-03-23 08:26:10|94409.8|94384.8|94412.1|94387.1|94414.4|94389.4|94408.5|94383.5|45
1648023980000|2022-03-23 08:26:20|94413.3|94388.3|94420.1|94395.1|94421.3|94396.3|94413.3|94388.3|45
1648023990000|2022-03-23 08:26:30|94420.4|94395.4|94421.8|94396.8|94424.8|94399.8|94419|94394|45
1648024000000|2022-03-23 08:26:40|94421.3|94396.3|94424.6|94399.6|94424.6|94399.6|94414.5|94389.5|54
1648024010000|2022-03-23 08:26:50|94424.7|94399.7|94422.7|94397.7|94424.7|94399.7|94419.4|94394.4|42
1648024020000|2022-03-23 08:27:00|94422.1|94397.1|94438|94413|94463.8|94427|94422.1|94397.1|66
1648024030000|2022-03-23 08:27:10|94438.2|94413.2|94423.2|94398.2|94449.7|94413.9|94422.7|94384.3|59
1648024040000|2022-03-23 08:27:20|94422.7|94397.7|94460.2|94410.2|94465.4|94415.4|94422.7|94397.7|63
1648024050000|2022-03-23 08:27:30|94460.3|94410.3|94445.7|94420.7|94462.2|94426|94439.7|94409.6|50
1648024060000|2022-03-23 08:27:40|94445.9|94420.9|94450.7|94425.7|94461.5|94429.9|94444.1|94404.7|60
1648024070000|2022-03-23 08:27:50|94449.9|94424.9|94453.7|94428.7|94457.9|94432.9|94449.3|94424.3|54
1648024080000|2022-03-23 08:28:00|94453.9|94428.9|94481|94456|94482|94457|94452.5|94427.5|55
1648024090000|2022-03-23 08:28:10|94480.8|94455.8|94512.6|94487.6|94513.9|94488.9|94478.9|94453.9|60
1648024100000|2022-03-23 08:28:20|94512.4|94487.4|94500.9|94475.9|94513.5|94488.5|94500.5|94475.5|46
1648024110000|2022-03-23 08:28:30|94500.4|94475.4|94495.7|94470.7|94504.9|94479.9|94494.8|94469.8|50
1648024120000|2022-03-23 08:28:40|94495.5|94470.5|94512.6|94487.6|94516.6|94491.6|94495.5|94470.5|54
1648024130000|2022-03-23 08:28:50|94513|94488|94508|94483|94515.3|94490.3|94506.3|94481.3|46
1648024140000|2022-03-23 08:29:00|94507|94482|94505.9|94480.9|94508.3|94483.3|94503.4|94478.4|47
1648024150000|2022-03-23 08:29:10|94509.8|94484.8|94538.8|94513.8|94542.9|94517.9|94507.2|94482.2|57
1648024160000|2022-03-23 08:29:20|94539.1|94514.1|94522.1|94497.1|94539.7|94514.7|94520.3|94495.3|49
1648024170000|2022-03-23 08:29:30|94522.6|94497.6|94526.3|94501.3|94528|94503|94522.2|94497.2|31
1648024180000|2022-03-23 08:29:40|94526|94501|94522|94497|94526|94501|94522|94497|40
1648024190000|2022-03-23 08:29:50|94521.7|94496.7|94517.2|94492.2|94521.7|94496.7|94516.6|94491.6|26
1648024200000|2022-03-23 08:30:00|94517.1|94492.1|94515.8|94490.8|94519.4|94494.4|94514.6|94489.6|49
1648024210000|2022-03-23 08:30:10|94516.2|94491.2|94507.5|94482.5|94517.5|94492.5|94507.5|94482.5|42
1648024220000|2022-03-23 08:30:20|94506.8|94481.8|94509.2|94484.2|94509.4|94484.4|94506.4|94481.4|42
1648024230000|2022-03-23 08:30:30|94509|94484|94516|94491|94521.1|94496.1|94508.7|94483.7|47
1648024240000|2022-03-23 08:30:40|94516.6|94491.6|94517.3|94492.3|94518.8|94493.8|94515.6|94490.6|35
1648024250000|2022-03-23 08:30:50|94517.6|94492.6|94514.4|94489.4|94518.8|94493.8|94511.1|94486.1|39
1648024260000|2022-03-23 08:31:00|94514.5|94489.5|94513.9|94488.9|94515.1|94490.1|94513.8|94488.8|21
1648024270000|2022-03-23 08:31:10|94511.7|94486.7|94509.9|94484.9|94511.7|94486.7|94507.4|94482.4|19
1648024280000|2022-03-23 08:31:20|94509.8|94484.8|94505.8|94480.8|94509.8|94484.8|94503.4|94478.4|35
1648024290000|2022-03-23 08:31:30|94505.9|94480.9|94517.2|94492.2|94518.7|94493.7|94504.8|94479.8|53
1648024300000|2022-03-23 08:31:40|94517.1|94492.1|94514.5|94489.5|94517.1|94492.1|94514.5|94489.5|31
1648024310000|2022-03-23 08:31:50|94514.9|94489.9|94514.8|94489.8|94518.2|94493.2|94514.8|94489.8|36
1648024320000|2022-03-23 08:32:00|94514.9|94489.9|94503.3|94478.3|94515.1|94490.1|94501.6|94476.6|45
1648024330000|2022-03-23 08:32:10|94503.5|94478.5|94493.5|94468.5|94503.5|94478.5|94489.7|94464.7|49
1648024340000|2022-03-23 08:32:20|94493.3|94468.3|94503.8|94478.8|94504.3|94479.3|94493.1|94468.1|32
1648024350000|2022-03-23 08:32:30|94503.4|94478.4|94493.8|94468.8|94503.6|94478.6|94493.3|94468.3|33
1648024360000|2022-03-23 08:32:40|94494|94469|94490.3|94465.3|94494.2|94469.2|94489.9|94464.9|38
1648024370000|2022-03-23 08:32:50|94490.6|94465.6|94484.9|94459.9|94504|94465.6|94484.8|94453|41
1648024380000|2022-03-23 08:33:00|94485|94460|94490.5|94465.5|94502|94467.6|94484.8|94451.8|42
1648024390000|2022-03-23 08:33:10|94490.1|94465.1|94496.5|94471.5|94496.5|94471.5|94488.9|94463.9|48
1648024400000|2022-03-23 08:33:20|94495.3|94470.3|94489.7|94464.7|94496.9|94471.9|94489.3|94464.3|46
1648024410000|2022-03-23 08:33:30|94489.5|94464.5|94487.7|94462.7|94489.9|94464.9|94486|94461|42
1648024420000|2022-03-23 08:33:40|94487.4|94462.4|94476.2|94451.2|94487.5|94462.5|94476.2|94451.2|42
1648024430000|2022-03-23 08:33:50|94476.7|94451.7|94476.8|94451.8|94480.8|94455.8|94474.9|94449.9|39
1648024440000|2022-03-23 08:34:00|94476.9|94451.9|94471.7|94421.7|94477.5|94452.5|94462.3|94421.7|50
1648024450000|2022-03-23 08:34:10|94472.1|94422.1|94445.8|94395.8|94472.2|94433.9|94432.8|94392.4|69
1648024460000|2022-03-23 08:34:20|94446|94396|94443.2|94418.2|94450.8|94421.1|94433.7|94395.1|67
1648024470000|2022-03-23 08:34:30|94443.3|94418.3|94455.3|94405.3|94456.2|94418.3|94439.5|94401.4|46
1648024480000|2022-03-23 08:34:40|94455.2|94405.2|94455.3|94405.3|94457.1|94407.1|94455|94405|28
1648024490000|2022-03-23 08:34:50|94455.4|94405.4|94416.8|94391.8|94457.5|94407.5|94416.1|94378.5|60
1648024500000|2022-03-23 08:35:00|94426.6|94376.6|94431.1|94381.1|94431.4|94391.5|94410.2|94373.8|52
1648024510000|2022-03-23 08:35:10|94419.4|94394.4|94428.7|94378.7|94435.4|94394.5|94419.2|94377.8|61
1648024520000|2022-03-23 08:35:20|94429.1|94379.1|94431.6|94381.6|94433.2|94394.9|94418.7|94378.3|43
1648024530000|2022-03-23 08:35:30|94431.8|94381.8|94415.3|94390.3|94433.9|94393.5|94415.3|94381.3|41
1648024540000|2022-03-23 08:35:40|94415.9|94390.9|94414.9|94389.9|94418.3|94393.3|94414.4|94389.4|34
1648024550000|2022-03-23 08:35:50|94414.6|94389.6|94410.5|94385.5|94415.8|94390.8|94409.1|94384.1|46
1648024560000|2022-03-23 08:36:00|94411.1|94386.1|94408|94383|94425.2|94387.8|94406.8|94372.9|31
1648024570000|2022-03-23 08:36:10|94408.1|94383.1|94386.7|94361.7|94416.6|94388.4|94386.7|94346.5|52
1648024580000|2022-03-23 08:36:20|94387.4|94362.4|94404.1|94354.1|94405|94368.5|94387.4|94349.9|32
1648024590000|2022-03-23 08:36:30|94404.4|94354.4|94402.2|94352.2|94404.4|94367.8|94388|94349.4|47
1648024600000|2022-03-23 08:36:40|94402.8|94352.8|94400.2|94350.2|94403.5|94353.5|94399.6|94349.6|23
1648024610000|2022-03-23 08:36:50|94400.3|94350.3|94400.4|94350.4|94401.9|94351.9|94399.4|94349.4|26
1648024620000|2022-03-23 08:37:00|94399.2|94349.2|94399.6|94349.6|94403.5|94353.5|94397.9|94347.9|26
1648024630000|2022-03-23 08:37:10|94397.6|94347.6|94387.4|94362.4|94397.6|94366.4|94386.7|94347|41
1648024640000|2022-03-23 08:37:20|94388.3|94363.3|94354|94329|94391.2|94366.2|94351.2|94326.2|48
1648024650000|2022-03-23 08:37:30|94351|94326|94344.9|94319.9|94351|94326|94342.3|94317.3|46
1648024660000|2022-03-23 08:37:40|94343.5|94318.5|94343.7|94293.7|94346.1|94318.5|94333.8|94291.8|54
1648024670000|2022-03-23 08:37:50|94342.9|94292.9|94342.6|94292.6|94345.8|94295.8|94342.4|94292.4|31
1648024680000|2022-03-23 08:38:00|94342.1|94292.1|94333.1|94308.1|94346.1|94308.1|94333.1|94291.4|50
1648024690000|2022-03-23 08:38:10|94333|94308|94357.3|94307.3|94357.3|94308.4|94326.5|94290.5|55
1648024700000|2022-03-23 08:38:20|94355.8|94305.8|94351.4|94301.4|94357.1|94307.1|94349.9|94299.9|44
1648024710000|2022-03-23 08:38:30|94351.9|94301.9|94328.5|94278.5|94352|94311.7|94327.9|94277.9|53
1648024720000|2022-03-23 08:38:40|94327.1|94277.1|94314.8|94264.8|94328.1|94278.1|94309.6|94259.6|63
1648024730000|2022-03-23 08:38:50|94314.7|94264.7|94323|94273|94326.7|94276.7|94313.1|94263.1|58
1648024740000|2022-03-23 08:39:00|94322.9|94272.9|94312.1|94262.1|94322.9|94272.9|94305.7|94255.7|57
1648024750000|2022-03-23 08:39:10|94312.9|94262.9|94306.7|94256.7|94312.9|94262.9|94306.7|94256.7|34
1648024760000|2022-03-23 08:39:20|94307.8|94257.8|94316.8|94266.8|94317.6|94276.6|94300.6|94257.8|47
1648024770000|2022-03-23 08:39:30|94317.2|94267.2|94316.1|94266.1|94317.8|94267.8|94313.7|94263.7|46
1648024780000|2022-03-23 08:39:40|94315.1|94265.1|94309.9|94259.9|94316.6|94266.6|94307.4|94257.4|51
1648024790000|2022-03-23 08:39:50|94308.9|94258.9|94295.2|94245.2|94309.3|94259.3|94292|94242|59
1648024800000|2022-03-23 08:40:00|94295.1|94245.1|94286.6|94236.6|94299.3|94251.9|94276.9|94234.7|49
1648024810000|2022-03-23 08:40:10|94286.3|94236.3|94268.5|94243.5|94286.3|94247.2|94267.7|94230.4|49
1648024820000|2022-03-23 08:40:20|94271|94246|94277.9|94227.9|94285.3|94246|94269.8|94225.9|56
1648024830000|2022-03-23 08:40:30|94278.1|94228.1|94266|94241|94282.6|94244.9|94266|94227|35
1648024840000|2022-03-23 08:40:40|94269.6|94244.6|94269.6|94244.6|94270.4|94245.4|94266.9|94241.9|32
1648024850000|2022-03-23 08:40:50|94269.4|94244.4|94275.4|94250.4|94289|94252.6|94269.4|94230.8|49
1648024860000|2022-03-23 08:41:00|94274.6|94249.6|94287.5|94237.5|94287.5|94252.7|94274.5|94237.5|34
1648024870000|2022-03-23 08:41:10|94287.3|94237.3|94340.5|94290.5|94346.1|94296.1|94275.2|94237.3|60
1648024880000|2022-03-23 08:41:20|94340.4|94290.4|94320.3|94295.3|94341.3|94297.9|94319.4|94286.8|52
1648024890000|2022-03-23 08:41:30|94320.4|94295.4|94322.8|94297.8|94322.9|94297.9|94320|94295|28
1648024900000|2022-03-23 08:41:40|94322.6|94297.6|94310|94285|94322.6|94297.6|94308.2|94283.2|54
1648024910000|2022-03-23 08:41:50|94310.1|94285.1|94315.1|94265.1|94323.2|94285.7|94292.7|94256.5|50
1648024920000|2022-03-23 08:42:00|94300.9|94275.9|94303.3|94278.3|94305.5|94280.5|94300.6|94275.6|43
1648024930000|2022-03-23 08:42:10|94302.5|94277.5|94321.9|94296.9|94334.9|94298.6|94302.1|94270.9|61
1648024940000|2022-03-23 08:42:20|94322|94297|94320|94295|94322.1|94297.1|94319.2|94294.2|41
1648024950000|2022-03-23 08:42:30|94320.9|94295.9|94319.2|94294.2|94320.9|94295.9|94319.2|94294.2|24
1648024960000|2022-03-23 08:42:40|94318.9|94293.9|94320.8|94295.8|94320.8|94295.8|94318.4|94293.4|21
1648024970000|2022-03-23 08:42:50|94320.4|94295.4|94322.3|94297.3|94322.3|94297.3|94320.4|94295.4|23
1648024980000|2022-03-23 08:43:00|94322.5|94297.5|94323.1|94298.1|94326.8|94301.8|94321.3|94296.3|33
1648024990000|2022-03-23 08:43:10|94323|94298|94320.6|94295.6|94323|94298|94320|94295|31
1648025000000|2022-03-23 08:43:20|94321|94296|94324.2|94299.2|94328.2|94303.2|94321|94296|31
1648025010000|2022-03-23 08:43:30|94323.8|94298.8|94335.4|94285.4|94335.4|94302.3|94320.5|94283.4|35
1648025020000|2022-03-23 08:43:40|94336.8|94286.8|94342.2|94292.2|94342.6|94305.3|94325.4|94283.8|38
1648025030000|2022-03-23 08:43:50|94351.6|94301.6|94361.1|94311.1|94363|94316.1|94331.9|94294.5|49
1648025040000|2022-03-23 08:44:00|94360.4|94310.4|94363.9|94313.9|94368.3|94331.1|94352.4|94309.7|50
1648025050000|2022-03-23 08:44:10|94363.4|94313.4|94409.8|94359.8|94413.7|94363.7|94360|94313.2|58
1648025060000|2022-03-23 08:44:20|94409.9|94359.9|94402.4|94352.4|94412|94362|94400|94350|53
1648025070000|2022-03-23 08:44:30|94402.1|94352.1|94404.6|94354.6|94405.4|94355.4|94400.1|94350.1|44
1648025080000|2022-03-23 08:44:40|94404.1|94354.1|94402.8|94352.8|94404.5|94354.5|94402.8|94352.8|35
1648025090000|2022-03-23 08:44:50|94402.7|94352.7|94399.4|94349.4|94404.1|94354.1|94399.4|94349.4|35
1648025100000|2022-03-23 08:45:00|94399.3|94349.3|94390.8|94340.8|94400.3|94360|94382.1|94340.1|56
1648025110000|2022-03-23 08:45:10|94390.9|94340.9|94394.3|94344.3|94398.3|94348.3|94390.1|94340.1|31
1648025120000|2022-03-23 08:45:20|94392|94342|94391.7|94341.7|94395.7|94345.7|94391.4|94341.4|35
1648025130000|2022-03-23 08:45:30|94389.5|94339.5|94390.6|94340.6|94397|94348.1|94371.9|94331.8|60
1648025140000|2022-03-23 08:45:40|94390.7|94340.7|94424.3|94374.3|94425.4|94375.4|94390.7|94340.7|65
1648025150000|2022-03-23 08:45:50|94423.7|94373.7|94420.7|94370.7|94423.7|94373.7|94416.9|94366.9|54
1648025160000|2022-03-23 08:46:00|94420.9|94370.9|94420.3|94395.3|94430.2|94395.3|94415.6|94369.1|54
1648025170000|2022-03-23 08:46:10|94420.7|94395.7|94436.2|94386.2|94438.3|94398|94420.7|94378|48
1648025180000|2022-03-23 08:46:20|94437.2|94387.2|94435|94385|94440.3|94390.3|94434.9|94384.9|38
1648025190000|2022-03-23 08:46:30|94432.4|94382.4|94432.7|94382.7|94436.3|94399.9|94422.9|94380.3|38
1648025200000|2022-03-23 08:46:40|94433|94383|94437.5|94387.5|94437.8|94401|94422.4|94382.7|36
1648025210000|2022-03-23 08:46:50|94438.1|94388.1|94440.1|94415.1|94455.8|94418|94429.9|94383.9|53
1648025220000|2022-03-23 08:47:00|94441.9|94416.9|94456.6|94406.6|94457.2|94418.5|94441.7|94403.8|34
1648025230000|2022-03-23 08:47:10|94456.8|94406.8|94459.2|94434.2|94462.7|94434.2|94454.3|94404.3|45
1648025240000|2022-03-23 08:47:20|94458|94433|94454.2|94429.2|94478.7|94441.9|94454.2|94426|53
1648025250000|2022-03-23 08:47:30|94453.7|94428.7|94444.9|94419.9|94459.3|94428.7|94441.2|94405|60
1648025260000|2022-03-23 08:47:40|94445|94420|94458.8|94408.8|94458.8|94422.4|94443.2|94406.1|47
1648025270000|2022-03-23 08:47:50|94459.1|94409.1|94451.4|94401.4|94459.3|94414.3|94438.1|94399.5|45
1648025280000|2022-03-23 08:48:00|94439.4|94414.4|94445.7|94395.7|94451.5|94414.4|94434.6|94394.8|52
1648025290000|2022-03-23 08:48:10|94446.4|94396.4|94444.7|94394.7|94446.5|94405|94428|94388.7|50
1648025300000|2022-03-23 08:48:20|94444.6|94394.6|94423.6|94398.6|94444.6|94404.3|94422.8|94385.8|40
1648025310000|2022-03-23 08:48:30|94424.4|94399.4|94420.1|94395.1|94429|94404|94418.8|94393.8|59
1648025320000|2022-03-23 08:48:40|94418.9|94393.9|94420.8|94395.8|94442.1|94403.1|94417|94381.2|66
1648025330000|2022-03-23 08:48:50|94434.5|94384.5|94421.7|94396.7|94435.9|94398.7|94419.9|94381.6|52
1648025340000|2022-03-23 08:49:00|94421.2|94396.2|94425.6|94400.6|94426.4|94401.4|94418.8|94393.8|46
1648025350000|2022-03-23 08:49:10|94425.7|94400.7|94425.4|94400.4|94426|94401|94423.2|94398.2|41
1648025360000|2022-03-23 08:49:20|94425.1|94400.1|94424.8|94399.8|94429.9|94404.9|94423.9|94398.9|18
1648025370000|2022-03-23 08:49:30|94424.5|94399.5|94425.2|94400.2|94426.1|94401.1|94421.7|94396.7|32
1648025380000|2022-03-23 08:49:40|94425.4|94400.4|94431.3|94406.3|94432.5|94407.5|94425.4|94400.4|38
1648025390000|2022-03-23 08:49:50|94430.8|94405.8|94431.1|94406.1|94435.3|94410.3|94430.2|94405.2|42
1648025400000|2022-03-23 08:50:00|94431|94406|94432.4|94407.4|94446|94413.7|94429.7|94392.2|59
1648025410000|2022-03-23 08:50:10|94432.6|94407.6|94430.8|94405.8|94434.3|94409.3|94427.8|94402.8|49
1648025420000|2022-03-23 08:50:20|94431|94406|94431.1|94406.1|94431.7|94406.7|94428.1|94403.1|48
1648025430000|2022-03-23 08:50:30|94431|94406|94448.9|94423.9|94453.4|94424|94430.8|94398.8|53
1648025440000|2022-03-23 08:50:40|94448.5|94423.5|94444.2|94419.2|94460.2|94424.4|94441.9|94410.2|46
1648025450000|2022-03-23 08:50:50|94443.9|94418.9|94439.3|94414.3|94446.2|94421.2|94437.9|94412.9|42
1648025460000|2022-03-23 08:51:00|94439.7|94414.7|94452.9|94402.9|94452.9|94417|94438.5|94399|39
1648025470000|2022-03-23 08:51:10|94454|94404|94439.8|94414.8|94454.3|94420.3|94439.7|94402.8|43
1648025480000|2022-03-23 08:51:20|94439.5|94414.5|94446.1|94421.1|94456.9|94421.5|94436.5|94398.9|52
1648025490000|2022-03-23 08:51:30|94445.8|94420.8|94452|94427|94452.1|94427.1|94445.8|94420.8|42
1648025500000|2022-03-23 08:51:40|94449.5|94424.5|94449.8|94424.8|94453.5|94428.5|94449.2|94424.2|37
1648025510000|2022-03-23 08:51:50|94449.7|94424.7|94448|94423|94451.6|94426.6|94447.8|94422.8|25
1648025520000|2022-03-23 08:52:00|94448.1|94423.1|94463.7|94413.7|94464.7|94429.9|94447.9|94413.4|48
1648025530000|2022-03-23 08:52:10|94463.3|94413.3|94450.8|94425.8|94463.9|94428|94448.2|94411.7|42
1648025540000|2022-03-23 08:52:20|94450.4|94425.4|94456.5|94431.5|94468.4|94431.8|94450|94418|34
1648025550000|2022-03-23 08:52:30|94456.1|94431.1|94435.2|94410.2|94465.8|94432.9|94431.7|94405.5|68
1648025560000|2022-03-23 08:52:40|94437.3|94412.3|94453|94403|94456.4|94420.8|94432|94402.4|47
1648025570000|2022-03-23 08:52:50|94450.6|94400.6|94445.8|94395.8|94456.4|94416.8|94430.5|94393.9|38
1648025580000|2022-03-23 08:53:00|94445.6|94395.6|94438.9|94388.9|94446.4|94403.8|94419.2|94379.8|59
1648025590000|2022-03-23 08:53:10|94439.2|94389.2|94439|94414|94443.9|94418.9|94427.4|94388.3|47
1648025600000|2022-03-23 08:53:20|94438.7|94413.7|94441.9|94391.9|94443.6|94413.7|94428.5|94391.5|43
1648025610000|2022-03-23 08:53:30|94442.8|94392.8|94430.2|94405.2|94448.2|94410.3|94423.5|94390.9|50
1648025620000|2022-03-23 08:53:40|94429.5|94404.5|94428.4|94403.4|94429.5|94404.5|94425.6|94400.6|17
1648025630000|2022-03-23 08:53:50|94428.5|94403.5|94447|94422|94447|94422|94428.5|94403.5|50
1648025640000|2022-03-23 08:54:00|94446.8|94421.8|94447.7|94422.7|94449|94424|94444.5|94419.5|51
1648025650000|2022-03-23 08:54:10|94447.5|94422.5|94444.1|94419.1|94451|94426|94443|94418|40
1648025660000|2022-03-23 08:54:20|94444|94419|94448.3|94423.3|94462.3|94426.9|94443.8|94409.4|43
1648025670000|2022-03-23 08:54:30|94448.2|94423.2|94441.8|94416.8|94448.3|94423.3|94439.6|94414.6|46
1648025680000|2022-03-23 08:54:40|94441.5|94416.5|94416.2|94366.2|94448.1|94419.9|94402.1|94365.2|59
1648025690000|2022-03-23 08:54:50|94416.1|94366.1|94421.5|94371.5|94423.2|94385.1|94409.6|94363.3|39
1648025700000|2022-03-23 08:55:00|94422.1|94372.1|94435.4|94385.4|94435.4|94393.9|94405.8|94372.1|66
1648025710000|2022-03-23 08:55:10|94425.3|94400.3|94431.5|94406.5|94443.8|94408|94425.3|94391.2|69
1648025720000|2022-03-23 08:55:20|94431.3|94406.3|94424.9|94399.9|94444.5|94407.6|94413.9|94380.7|62
1648025730000|2022-03-23 08:55:30|94422.6|94397.6|94425.3|94400.3|94429|94404|94420.4|94395.4|49
1648025740000|2022-03-23 08:55:40|94427.3|94402.3|94434.4|94409.4|94452.2|94413.2|94426.9|94401.9|51
1648025750000|2022-03-23 08:55:50|94434.7|94409.7|94432|94407|94438.3|94413.3|94432|94407|29
1648025760000|2022-03-23 08:56:00|94432.9|94407.9|94438.5|94413.5|94440.4|94415.4|94432.8|94407.8|34
1648025770000|2022-03-23 08:56:10|94437.2|94412.2|94433.3|94408.3|94438.4|94413.4|94431.5|94406.5|39
1648025780000|2022-03-23 08:56:20|94433.1|94408.1|94443.1|94418.1|94446.7|94421.7|94431.2|94406.2|47
1648025790000|2022-03-23 08:56:30|94442.7|94417.7|94445.8|94420.8|94447.8|94422.8|94439.3|94414.3|35
1648025800000|2022-03-23 08:56:40|94450.5|94425.5|94443|94418|94450.5|94425.5|94439.4|94414.4|46
1648025810000|2022-03-23 08:56:50|94443.2|94418.2|94445.5|94420.5|94446.6|94421.6|94443.2|94418.2|35
1648025820000|2022-03-23 08:57:00|94445.4|94420.4|94446.2|94421.2|94446.6|94421.6|94444.4|94419.4|36
1648025830000|2022-03-23 08:57:10|94446.4|94421.4|94445.7|94420.7|94455.3|94430.3|94441.9|94416.9|47
1648025840000|2022-03-23 08:57:20|94445|94420|94446.4|94421.4|94451.7|94426.7|94442.8|94417.8|38
1648025850000|2022-03-23 08:57:30|94447.2|94422.2|94478.7|94453.7|94498.9|94455|94447.2|94422.2|53
1648025860000|2022-03-23 08:57:40|94479.1|94454.1|94492.6|94467.6|94495.4|94468.5|94477.3|94441.1|53
1648025870000|2022-03-23 08:57:50|94491.8|94466.8|94491.4|94466.4|94492.3|94467.3|94488.6|94463.6|39
1648025880000|2022-03-23 08:58:00|94491.9|94466.9|94492.8|94467.8|94494.5|94469.5|94491|94466|39
1648025890000|2022-03-23 08:58:10|94492.7|94467.7|94505.2|94455.2|94507.3|94470.9|94491.5|94454.7|35
1648025900000|2022-03-23 08:58:20|94505.1|94455.1|94502.4|94477.4|94521.1|94485.3|94493.4|94455.1|47
1648025910000|2022-03-23 08:58:30|94503.2|94478.2|94499|94474|94503.2|94478.2|94497.7|94472.7|37
1648025920000|2022-03-23 08:58:40|94498.8|94473.8|94514|94464|94514.7|94474.2|94497.7|94460.3|42
1648025930000|2022-03-23 08:58:50|94513.7|94463.7|94502.5|94477.5|94516|94478.7|94499.9|94463.7|50
1648025940000|2022-03-23 08:59:00|94502.2|94477.2|94498|94473|94502.2|94477.2|94497.6|94472.6|47
1648025950000|2022-03-23 08:59:10|94498.1|94473.1|94512.8|94462.8|94513.4|94475.9|94498.1|94461.4|44
1648025960000|2022-03-23 08:59:20|94512.9|94462.9|94508.5|94458.5|94512.9|94474.1|94493.8|94457.9|37
1648025970000|2022-03-23 08:59:30|94507.9|94457.9|94487.9|94462.9|94510.2|94470.2|94486|94452.5|50
1648025980000|2022-03-23 08:59:40|94489|94464|94480.2|94455.2|94489.4|94464.4|94479.1|94454.1|43
1648025990000|2022-03-23 08:59:50|94479.9|94454.9|94482.2|94457.2|94486.6|94461.6|94479.5|94454.5|43
1648026000000|2022-03-23 09:00:00|94484.1|94459.1|94474.4|94449.4|94493.8|94460.3|94471.5|94437.3|57
1648026010000|2022-03-23 09:00:10|94474.5|94449.5|94495.9|94445.9|94497.2|94458.4|94473.2|94443.7|45
1648026020000|2022-03-23 09:00:20|94495.5|94445.5|94479.9|94454.9|94495.7|94460.6|94474.8|94443.3|54
1648026030000|2022-03-23 09:00:30|94479.8|94454.8|94480.6|94455.6|94482.8|94457.8|94478.3|94453.3|35
1648026040000|2022-03-23 09:00:40|94479.6|94454.6|94475|94425|94487.1|94455.5|94462.4|94422.5|45
1648026050000|2022-03-23 09:00:50|94475.8|94425.8|94476.7|94426.7|94480.3|94441|94452.5|94416.9|54
1648026060000|2022-03-23 09:01:00|94477.2|94427.2|94459|94409|94477.9|94428.7|94448|94409|55
1648026070000|2022-03-23 09:01:10|94459.3|94409.3|94432.1|94407.1|94461.1|94411.1|94428.1|94394.5|49
1648026080000|2022-03-23 09:01:20|94432.5|94407.5|94412.1|94387.1|94434.1|94407.5|94408.5|94373.2|52
1648026090000|2022-03-23 09:01:30|94412.7|94387.7|94419.8|94394.8|94420|94395|94412.2|94387.2|35
1648026100000|2022-03-23 09:01:40|94420.3|94395.3|94412.7|94387.7|94421.1|94396.1|94411.2|94386.2|44
1648026110000|2022-03-23 09:01:50|94412.2|94387.2|94409.4|94384.4|94412.2|94387.2|94406.5|94381.5|38
1648026120000|2022-03-23 09:02:00|94409.2|94384.2|94411.7|94386.7|94415.6|94390.6|94407.4|94382.4|42
1648026130000|2022-03-23 09:02:10|94411.6|94386.6|94404.5|94379.5|94412.3|94387.3|94404.5|94379.5|34
1648026140000|2022-03-23 09:02:20|94404.8|94379.8|94399|94374|94409.7|94384.7|94397.2|94372.2|37
1648026150000|2022-03-23 09:02:30|94398.5|94373.5|94413.8|94388.8|94415.2|94390.2|94398|94373|48
1648026160000|2022-03-23 09:02:40|94413.3|94388.3|94411.2|94386.2|94418.8|94393.8|94408.8|94383.8|46
1648026170000|2022-03-23 09:02:50|94410.9|94385.9|94461.4|94411.4|94476.7|94438.4|94410.2|94384.6|62
1648026180000|2022-03-23 09:03:00|94460.9|94410.9|94455|94405|94478.4|94438.8|94446.4|94405|60
1648026190000|2022-03-23 09:03:10|94456.7|94406.7|94455.4|94405.4|94457.8|94407.8|94452.3|94402.3|49
1648026200000|2022-03-23 09:03:20|94454.8|94404.8|94438.2|94413.2|94458.7|94419.2|94437.1|94404.3|39
1648026210000|2022-03-23 09:03:30|94439|94414|94417.6|94392.6|94441.1|94414|94417.3|94381.1|50
1648026220000|2022-03-23 09:03:40|94417.5|94392.5|94419.1|94394.1|94419.1|94394.1|94416.8|94391.8|27
1648026230000|2022-03-23 09:03:50|94419|94394|94420.5|94395.5|94420.5|94395.5|94418.4|94393.4|25
1648026240000|2022-03-23 09:04:00|94420.3|94395.3|94425|94400|94425|94400|94418.5|94393.5|27
1648026250000|2022-03-23 09:04:10|94424.5|94399.5|94425.3|94375.3|94431.7|94403.3|94413.6|94375.3|37
1648026260000|2022-03-23 09:04:20|94412.7|94387.7|94413.6|94363.6|94425.6|94387.7|94402.8|94356.5|63
1648026270000|2022-03-23 09:04:30|94413.9|94363.9|94414.8|94364.8|94417.1|94367.1|94413.2|94363.2|43
1648026280000|2022-03-23 09:04:40|94414.9|94364.9|94411|94361|94414.9|94364.9|94409.2|94359.2|43
1648026290000|2022-03-23 09:04:50|94410.6|94360.6|94412.3|94362.3|94412.3|94362.3|94409.2|94359.2|31
1648026300000|2022-03-23 09:05:00|94411.8|94361.8|94427.4|94377.4|94428|94378|94411.1|94361.1|50
1648026310000|2022-03-23 09:05:10|94427.5|94377.5|94425.3|94375.3|94428.2|94378.2|94424.1|94374.1|46
1648026320000|2022-03-23 09:05:20|94425.5|94375.5|94415|94365|94425.5|94375.5|94414.6|94364.6|58
1648026330000|2022-03-23 09:05:30|94414.8|94364.8|94441.2|94391.2|94441.5|94401.1|94414.8|94364.8|47
1648026340000|2022-03-23 09:05:40|94440.4|94390.4|94442|94392|94443.2|94393.2|94439.6|94389.6|50
1648026350000|2022-03-23 09:05:50|94441.8|94391.8|94445.6|94395.6|94447.5|94397.5|94441.8|94391.8|40
1648026360000|2022-03-23 09:06:00|94445.9|94395.9|94445.1|94395.1|94446|94396|94444.8|94394.8|16
1648026370000|2022-03-23 09:06:10|94445.8|94395.8|94450.7|94400.7|94458.9|94408.9|94444.2|94394.2|53
1648026380000|2022-03-23 09:06:20|94452.8|94402.8|94454.2|94404.2|94454.4|94404.4|94451.2|94401.2|41
1648026390000|2022-03-23 09:06:30|94453.9|94403.9|94454.2|94404.2|94455|94405|94452.2|94402.2|35
1648026400000|2022-03-23 09:06:40|94454|94404|94456.6|94406.6|94456.6|94406.6|94452.8|94402.8|17
1648026410000|2022-03-23 09:06:50|94457.7|94407.7|94463.4|94413.4|94463.8|94413.8|94455.6|94405.6|26
1648026420000|2022-03-23 09:07:00|94464.5|94414.5|94458|94408|94464.5|94414.5|94457.2|94407.2|40
1648026430000|2022-03-23 09:07:10|94457.3|94407.3|94461.6|94411.6|94466.2|94416.2|94456.6|94406.6|45
1648026440000|2022-03-23 09:07:20|94461.3|94411.3|94450|94400|94461.3|94416.1|94439.7|94397.6|60
1648026450000|2022-03-23 09:07:30|94449.5|94399.5|94444.3|94394.3|94454.2|94418.1|94439.7|94394.3|54
1648026460000|2022-03-23 09:07:40|94438.6|94388.6|94386.5|94336.5|94438.6|94388.6|94384.9|94334.9|72
1648026470000|2022-03-23 09:07:50|94386.2|94336.2|94389.7|94339.7|94394.6|94344.6|94386.2|94336.2|55
1648026480000|2022-03-23 09:08:00|94392.6|94342.6|94395|94370|94409.5|94371.8|94392.6|94342.6|60
1648026490000|2022-03-23 09:08:10|94396.5|94371.5|94407.3|94357.3|94409.6|94373|94395.8|94356.2|51
1648026500000|2022-03-23 09:08:20|94406.9|94356.9|94403.6|94353.6|94407.8|94357.8|94402.1|94352.1|54
1648026510000|2022-03-23 09:08:30|94404|94354|94396.1|94346.1|94405.9|94355.9|94395.7|94345.7|51
1648026520000|2022-03-23 09:08:40|94396.5|94346.5|94394.3|94344.3|94399.6|94353.4|94378.4|94341.1|49
1648026530000|2022-03-23 09:08:50|94394|94344|94381.2|94356.2|94394.3|94357|94380|94340.3|43
1648026540000|2022-03-23 09:09:00|94380.6|94355.6|94393.9|94343.9|94396.6|94359|94380.6|94343.8|44
1648026550000|2022-03-23 09:09:10|94394.1|94344.1|94397.1|94347.1|94403.9|94363.5|94388.5|94342.9|64
1648026560000|2022-03-23 09:09:20|94398.1|94348.1|94391.4|94341.4|94401.2|94351.2|94391.4|94341.4|47
1648026570000|2022-03-23 09:09:30|94391.3|94341.3|94423.7|94373.7|94424.6|94374.6|94391.3|94341.3|69
1648026580000|2022-03-23 09:09:40|94423.8|94373.8|94419.2|94369.2|94423.8|94373.8|94419.2|94369.2|46
1648026590000|2022-03-23 09:09:50|94419.1|94369.1|94412.1|94362.1|94419.2|94369.2|94411.8|94361.8|56
1648026600000|2022-03-23 09:10:00|94411.9|94361.9|94382.6|94357.6|94411.9|94361.9|94376.9|94343.3|65
1648026610000|2022-03-23 09:10:10|94394.5|94344.5|94379.3|94354.3|94397.7|94360.3|94378.4|94341.7|41
1648026620000|2022-03-23 09:10:20|94379.2|94354.2|94397.9|94347.9|94397.9|94361.2|94379|94343.9|39
1648026630000|2022-03-23 09:10:30|94398.1|94348.1|94385.1|94360.1|94398.1|94365.2|94380.3|94347.7|59
1648026640000|2022-03-23 09:10:40|94383.6|94358.6|94376.6|94351.6|94386.9|94361.9|94375.4|94350.4|64
1648026650000|2022-03-23 09:10:50|94377.7|94352.7|94376.3|94351.3|94382.3|94357.3|94375.5|94350.5|33
1648026660000|2022-03-23 09:11:00|94378.2|94353.2|94363.4|94338.4|94391|94355.9|94363.1|94331.7|59
1648026670000|2022-03-23 09:11:10|94363|94338|94335.3|94310.3|94363|94338|94323.8|94286.4|67
1648026680000|2022-03-23 09:11:20|94335|94310|94344.7|94319.7|94346.7|94321.7|94333.6|94308.6|49
1648026690000|2022-03-23 09:11:30|94344.3|94319.3|94335.2|94310.2|94344.3|94319.3|94329.2|94304.2|54
1648026700000|2022-03-23 09:11:40|94334.2|94309.2|94311.1|94286.1|94334.5|94309.5|94310.8|94275.2|59
1648026710000|2022-03-23 09:11:50|94311.4|94286.4|94307.9|94282.9|94311.5|94286.5|94306.3|94281.3|33
1648026720000|2022-03-23 09:12:00|94307.8|94282.8|94305.7|94280.7|94308.5|94283.5|94303.9|94278.9|44
1648026730000|2022-03-23 09:12:10|94306.1|94281.1|94307.9|94282.9|94309.2|94284.2|94305.8|94280.8|29
1648026740000|2022-03-23 09:12:20|94308.1|94283.1|94307.9|94282.9|94308.5|94283.5|94307|94282|25
1648026750000|2022-03-23 09:12:30|94308.3|94283.3|94274.7|94249.7|94309.2|94284.2|94274.7|94249.7|47
1648026760000|2022-03-23 09:12:40|94274.2|94249.2|94271.2|94246.2|94274.9|94249.9|94271|94246|45
1648026770000|2022-03-23 09:12:50|94271.4|94246.4|94269|94244|94272.6|94247.6|94268.9|94243.9|37
1648026780000|2022-03-23 09:13:00|94269.1|94244.1|94276.6|94251.6|94277.2|94252.2|94269.1|94244.1|48
1648026790000|2022-03-23 09:13:10|94278|94253|94275.8|94250.8|94278|94253|94275.5|94250.5|33
1648026800000|2022-03-23 09:13:20|94275.6|94250.6|94270.8|94245.8|94291.5|94251.8|94269.4|94241.5|27
1648026810000|2022-03-23 09:13:30|94271.4|94246.4|94274.1|94249.1|94287.1|94250.4|94269|94236.2|44
1648026820000|2022-03-23 09:13:40|94273.7|94248.7|94272.8|94247.8|94273.7|94248.7|94270.8|94245.8|22
1648026830000|2022-03-23 09:13:50|94272.4|94247.4|94268.8|94243.8|94273.2|94248.2|94267.5|94242.5|29
1648026840000|2022-03-23 09:14:00|94269.1|94244.1|94269.7|94244.7|94271.9|94246.9|94265.4|94240.4|41
1648026850000|2022-03-23 09:14:10|94268.5|94243.5|94257|94232|94270.6|94245.6|94256|94231|47
1648026860000|2022-03-23 09:14:20|94258|94233|94259.9|94234.9|94261|94236|94253.8|94228.8|32
1648026870000|2022-03-23 09:14:30|94261.8|94236.8|94269.4|94244.4|94274.2|94249.2|94255.9|94230.9|47
1648026880000|2022-03-23 09:14:40|94270.2|94245.2|94261.1|94236.1|94294.8|94253.8|94260.4|94235.4|58
1648026890000|2022-03-23 09:14:50|94261.4|94236.4|94260.6|94235.6|94261.4|94236.4|94258.2|94233.2|31
1648026900000|2022-03-23 09:15:00|94260.7|94235.7|94266.2|94241.2|94268.9|94243.9|94260.7|94235.7|44
1648026910000|2022-03-23 09:15:10|94267|94242|94306|94256|94308.3|94263.5|94264.2|94239.2|46
1648026920000|2022-03-23 09:15:20|94304.8|94254.8|94260.3|94235.3|94305.2|94257.3|94259|94233|53
1648026930000|2022-03-23 09:15:30|94259.4|94234.4|94257.2|94232.2|94277.2|94252.2|94257.2|94232.2|41
1648026940000|2022-03-23 09:15:40|94263.4|94238.4|94265.9|94240.9|94297.5|94261.5|94263|94238|67
1648026950000|2022-03-23 09:15:50|94264.5|94239.5|94263.7|94238.7|94268.7|94243.7|94261.7|94236.7|62
1648026960000|2022-03-23 09:16:00|94264.1|94239.1|94268.4|94243.4|94294.5|94255.1|94263.5|94238.5|60
1648026970000|2022-03-23 09:16:10|94268.2|94243.2|94282.4|94257.4|94295.2|94261.3|94267.6|94242.6|46
1648026980000|2022-03-23 09:16:20|94282.3|94257.3|94295.1|94245.1|94295.5|94258.2|94282.3|94242.8|38
1648026990000|2022-03-23 09:16:30|94295.2|94245.2|94304.6|94254.6|94307.5|94268.7|94292.9|94245.2|53
1648027000000|2022-03-23 09:16:40|94303.6|94253.6|94301.6|94251.6|94304.8|94254.8|94300.5|94250.5|48
1648027010000|2022-03-23 09:16:50|94301.5|94251.5|94297.1|94247.1|94303.5|94253.5|94296.1|94246.1|50
1648027020000|2022-03-23 09:17:00|94296.6|94246.6|94302.7|94252.7|94304.3|94254.3|94296|94246|55
1648027030000|2022-03-23 09:17:10|94303|94253|94298.2|94248.2|94303.1|94253.1|94296.2|94246.2|42
1648027040000|2022-03-23 09:17:20|94298.6|94248.6|94297.6|94247.6|94302|94252|94297.2|94247.2|38
1648027050000|2022-03-23 09:17:30|94297.4|94247.4|94337.2|94287.2|94337.3|94293.9|94285.1|94247.4|61
1648027060000|2022-03-23 09:17:40|94338.6|94288.6|94335.6|94285.6|94339.3|94301.9|94323.1|94283.6|40
1648027070000|2022-03-23 09:17:50|94335.7|94285.7|94336.1|94286.1|94336.6|94286.6|94332.8|94282.8|51
1648027080000|2022-03-23 09:18:00|94335.9|94285.9|94334.6|94284.6|94337|94287|94334.1|94284.1|41
1648027090000|2022-03-23 09:18:10|94334.9|94284.9|94326.8|94301.8|94339.1|94302.5|94326.1|94281.9|54
1648027100000|2022-03-23 09:18:20|94326.7|94301.7|94334.9|94284.9|94341.3|94301.8|94322.2|94282.6|46
1648027110000|2022-03-23 09:18:30|94335|94285|94334.6|94284.6|94335.1|94299.3|94319.5|94282.8|38
1648027120000|2022-03-23 09:18:40|94335|94285|94333.6|94283.6|94335|94285|94332.6|94282.6|25
1648027130000|2022-03-23 09:18:50|94334.9|94284.9|94338.3|94288.3|94338.3|94297.3|94321.1|94282.6|25
1648027140000|2022-03-23 09:19:00|94338.1|94288.1|94337.4|94287.4|94339|94289|94334.9|94284.9|40
1648027150000|2022-03-23 09:19:10|94337.8|94287.8|94335.6|94285.6|94338.3|94301.1|94321.6|94284.3|33
1648027160000|2022-03-23 09:19:20|94335.1|94285.1|94335.3|94285.3|94335.7|94285.7|94333.5|94283.5|20
1648027170000|2022-03-23 09:19:30|94335|94285|94336.2|94286.2|94338.8|94288.8|94334.7|94284.7|34
1648027180000|2022-03-23 09:19:40|94336|94286|94336.3|94286.3|94336.3|94300.7|94324|94283.4|32
1648027190000|2022-03-23 09:19:50|94335.8|94285.8|94336|94286|94337.6|94287.6|94334.7|94284.7|33
1648027200000|2022-03-23 09:20:00|94336.6|94286.6|94333.8|94283.8|94336.6|94290.3|94314.1|94274.3|49
1648027210000|2022-03-23 09:20:10|94334|94284|94324.1|94299.1|94339.9|94302.9|94323.6|94283.9|47
1648027220000|2022-03-23 09:20:20|94324.5|94299.5|94330.9|94305.9|94334.4|94305.9|94320.5|94283.8|59
1648027230000|2022-03-23 09:20:30|94332.5|94307.5|94344|94294|94347.6|94309.2|94332.1|94293.8|35
1648027240000|2022-03-23 09:20:40|94343.8|94293.8|94315.3|94265.3|94344.2|94301.9|94306.1|94263.2|47
1648027250000|2022-03-23 09:20:50|94296.9|94271.9|94304.5|94279.5|94316|94282|94296.9|94263.7|47
1648027260000|2022-03-23 09:21:00|94304.4|94279.4|94294.7|94269.7|94304.4|94279.4|94294.7|94269.7|49
1648027270000|2022-03-23 09:21:10|94295.4|94270.4|94297|94247|94302|94271|94283.5|94247|46
1648027280000|2022-03-23 09:21:20|94297.2|94247.2|94298.7|94248.7|94298.7|94260.4|94281.7|94239.3|49
1648027290000|2022-03-23 09:21:30|94298.5|94248.5|94296.3|94246.3|94298.5|94248.5|94289|94239|45
1648027300000|2022-03-23 09:21:40|94296.1|94246.1|94299.5|94249.5|94299.5|94249.5|94295.6|94245.6|28
1648027310000|2022-03-23 09:21:50|94290.5|94265.5|94288.9|94263.9|94290.6|94265.6|94286.9|94261.9|33
1648027320000|2022-03-23 09:22:00|94289.5|94264.5|94289.3|94264.3|94289.7|94264.7|94287.9|94262.9|22
1648027330000|2022-03-23 09:22:10|94289.5|94264.5|94305.7|94255.7|94307.4|94266|94287|94251|39
1648027340000|2022-03-23 09:22:20|94306|94256|94313.5|94263.5|94314.7|94275.8|94299.6|94250.4|43
1648027350000|2022-03-23 09:22:30|94313.6|94263.6|94296.6|94271.6|94314.6|94276.4|94295.1|94261|47
1648027360000|2022-03-23 09:22:40|94294.5|94269.5|94296.1|94271.1|94300.2|94275.2|94294.5|94269.5|55
1648027370000|2022-03-23 09:22:50|94296.2|94271.2|94292.2|94267.2|94310.5|94272.4|94291.4|94256.3|39
1648027380000|2022-03-23 09:23:00|94292.6|94267.6|94292.5|94267.5|94308.1|94272.9|94289.5|94256.6|56
1648027390000|2022-03-23 09:23:10|94292.6|94267.6|94260.9|94235.9|94297.7|94272.7|94258.2|94225.5|60
1648027400000|2022-03-23 09:23:20|94264.2|94239.2|94262.1|94237.1|94266|94241|94261.3|94236.3|42
1648027410000|2022-03-23 09:23:30|94262.6|94237.6|94278.7|94228.7|94279.5|94240.1|94262.6|94227.3|34
1648027420000|2022-03-23 09:23:40|94279|94229|94268.5|94243.5|94281.6|94246.2|94263.9|94226.2|28
1648027430000|2022-03-23 09:23:50|94268.6|94243.6|94272.8|94247.8|94285.9|94252.6|94268.6|94230|53
1648027440000|2022-03-23 09:24:00|94272.6|94247.6|94271.6|94246.6|94285.9|94248.3|94269.6|94232.4|42
1648027450000|2022-03-23 09:24:10|94269.6|94244.6|94275.2|94250.2|94275.9|94250.9|94269.6|94244.6|36
1648027460000|2022-03-23 09:24:20|94275.1|94250.1|94275|94250|94276.2|94251.2|94273.5|94248.5|45
1648027470000|2022-03-23 09:24:30|94275.2|94250.2|94272.4|94247.4|94276.2|94251.2|94270.2|94245.2|35
1648027480000|2022-03-23 09:24:40|94272.7|94247.7|94276.8|94251.8|94276.8|94251.8|94271.3|94246.3|26
1648027490000|2022-03-23 09:24:50|94290.4|94240.4|94282|94257|94290.4|94259.1|94274|94237.4|44
1648027500000|2022-03-23 09:25:00|94282.2|94257.2|94278.8|94253.8|94283.5|94258.5|94277.1|94252.1|43
1648027510000|2022-03-23 09:25:10|94279.3|94254.3|94278.2|94253.2|94280|94255|94277.9|94252.9|28
1648027520000|2022-03-23 09:25:20|94278.1|94253.1|94279.3|94254.3|94279.6|94254.6|94278.1|94253.1|22
1648027530000|2022-03-23 09:25:30|94279.2|94254.2|94278.9|94253.9|94279.4|94254.4|94278.7|94253.7|18
1648027540000|2022-03-23 09:25:40|94277.5|94252.5|94277.5|94252.5|94279.8|94254.8|94276.9|94251.9|29
1648027550000|2022-03-23 09:25:50|94277.3|94252.3|94277.6|94252.6|94278.3|94253.3|94275.2|94250.2|34
1648027560000|2022-03-23 09:26:00|94277.8|94252.8|94280.7|94255.7|94282|94257|94277.7|94252.7|42
1648027570000|2022-03-23 09:26:10|94279.9|94254.9|94281|94256|94282.8|94257.8|94278.3|94253.3|42
1648027580000|2022-03-23 09:26:20|94280.6|94255.6|94281.4|94256.4|94281.8|94256.8|94279.7|94254.7|26
1648027590000|2022-03-23 09:26:30|94280.1|94255.1|94281.6|94256.6|94282|94257|94280.1|94255.1|17
1648027600000|2022-03-23 09:26:40|94282|94257|94276.3|94251.3|94282|94257|94275.4|94250.4|44
1648027610000|2022-03-23 09:26:50|94276.5|94251.5|94275.1|94250.1|94287.2|94251.7|94274.5|94235.4|28
1648027620000|2022-03-23 09:27:00|94275|94250|94269.4|94244.4|94287.6|94253.7|94266.8|94235|58
1648027630000|2022-03-23 09:27:10|94269.6|94244.6|94261.6|94236.6|94282.6|94245.3|94261.6|94219.9|52
1648027640000|2022-03-23 09:27:20|94261.4|94236.4|94262.1|94237.1|94273.9|94237.6|94260.5|94223.7|51
1648027650000|2022-03-23 09:27:30|94261.7|94236.7|94258.1|94233.1|94268.5|94237.1|94252.9|94218.5|55
1648027660000|2022-03-23 09:27:40|94258|94233|94254.8|94229.8|94263.7|94238.7|94251.9|94226.9|58
1648027670000|2022-03-23 09:27:50|94255.2|94230.2|94251.7|94226.7|94255.8|94230.8|94249.2|94224.2|50
1648027680000|2022-03-23 09:28:00|94251.9|94226.9|94240.7|94215.7|94251.9|94226.9|94240.7|94215.7|50
1648027690000|2022-03-23 09:28:10|94240.8|94215.8|94233.2|94208.2|94242.3|94217.3|94230.9|94205.9|52
1648027700000|2022-03-23 09:28:20|94234.1|94209.1|94236.6|94211.6|94236.8|94211.8|94229.8|94204.8|48
1648027710000|2022-03-23 09:28:30|94236.2|94211.2|94230.4|94205.4|94237.6|94212.6|94229.7|94204.7|52
1648027720000|2022-03-23 09:28:40|94231|94206|94230.9|94205.9|94234.3|94209.3|94228.9|94203.9|44
1648027730000|2022-03-23 09:28:50|94231.2|94206.2|94245|94195|94245.2|94212.2|94230.3|94194.5|56
1648027740000|2022-03-23 09:29:00|94245.4|94195.4|94231.1|94206.1|94245.4|94207.6|94230|94195.1|42
1648027750000|2022-03-23 09:29:10|94230.9|94205.9|94231|94206|94233.7|94208.7|94230.7|94205.7|36
1648027760000|2022-03-23 09:29:20|94231.1|94206.1|94230.3|94205.3|94232.4|94207.4|94229.7|94204.7|30
1648027770000|2022-03-23 09:29:30|94230.6|94205.6|94230.1|94205.1|94232.2|94207.2|94229.9|94204.9|29
1648027780000|2022-03-23 09:29:40|94230.4|94205.4|94232.4|94207.4|94235.5|94210.5|94229.7|94204.7|42
1648027790000|2022-03-23 09:29:50|94233.1|94208.1|94234.1|94209.1|94234.1|94209.1|94230.8|94205.8|34
1648027800000|2022-03-23 09:30:00|94233.1|94208.1|94234.1|94209.1|94237.5|94212.5|94231.6|94206.6|42
1648027810000|2022-03-23 09:30:10|94234.4|94209.4|94233.2|94208.2|94245.5|94210.1|94232.1|94192.7|35
1648027820000|2022-03-23 09:30:20|94233.1|94208.1|94232.4|94207.4|94234.7|94209.7|94232.1|94207.1|20
1648027830000|2022-03-23 09:30:30|94232.3|94207.3|94246.5|94196.5|94246.5|94209|94231.1|94194.7|24
1648027840000|2022-03-23 09:30:40|94246.2|94196.2|94232.4|94207.4|94246.8|94208|94232.4|94195|32
1648027850000|2022-03-23 09:30:50|94232.3|94207.3|94232.3|94207.3|94232.8|94207.8|94231.7|94206.7|22
1648027860000|2022-03-23 09:31:00|94232.2|94207.2|94227.3|94202.3|94235.9|94210.9|94226|94201|67
1648027870000|2022-03-23 09:31:10|94227.7|94202.7|94227|94202|94227.7|94202.7|94224.8|94199.8|46
1648027880000|2022-03-23 09:31:20|94227.6|94202.6|94220.5|94170.5|94227.6|94202.6|94217.6|94170.5|39
1648027890000|2022-03-23 09:31:30|94220.6|94170.6|94222.8|94172.8|94223.5|94173.5|94219.1|94169.1|24
1648027900000|2022-03-23 09:31:40|94223|94173|94226|94201|94226|94201|94209.4|94171.5|42
1648027910000|2022-03-23 09:31:50|94229.9|94204.9|94246|94221|94254.9|94225.4|94229.9|94195.2|57
1648027920000|2022-03-23 09:32:00|94248.2|94223.2|94243.3|94218.3|94248.6|94223.6|94243.1|94218.1|51
1648027930000|2022-03-23 09:32:10|94243.1|94218.1|94234.6|94209.6|94243.4|94218.4|94234.5|94209.5|39
1648027940000|2022-03-23 09:32:20|94233.6|94208.6|94235.1|94210.1|94248.8|94213.4|94233.6|94195.9|44
1648027950000|2022-03-23 09:32:30|94235.3|94210.3|94235|94210|94235.8|94210.8|94228.4|94203.4|47
1648027960000|2022-03-23 09:32:40|94234.4|94209.4|94241.9|94216.9|94244|94219|94234.4|94209.4|51
1648027970000|2022-03-23 09:32:50|94241.7|94216.7|94232.4|94207.4|94242.2|94217.2|94230.7|94205.7|45
1648027980000|2022-03-23 09:33:00|94232.6|94207.6|94237|94212|94237.6|94212.6|94230.9|94205.9|45
1648027990000|2022-03-23 09:33:10|94237.3|94212.3|94276.2|94226.2|94277.8|94241.5|94237.3|94212.3|50
1648028000000|2022-03-23 09:33:20|94274.7|94224.7|94262.8|94237.8|94278.5|94239.3|94260.2|94224|54
1648028010000|2022-03-23 09:33:30|94263|94238|94262.7|94237.7|94265.1|94240.1|94260.3|94235.3|51
1648028020000|2022-03-23 09:33:40|94262.5|94237.5|94271.3|94221.3|94275.2|94237.5|94262.5|94220.8|43
1648028030000|2022-03-23 09:33:50|94271.5|94221.5|94260.4|94235.4|94275.4|94238|94255.7|94219.3|33
1648028040000|2022-03-23 09:34:00|94260.5|94235.5|94268|94243|94269.2|94244.2|94257.8|94232.8|44
1648028050000|2022-03-23 09:34:10|94269.6|94244.6|94264.6|94239.6|94271.8|94246.8|94264.6|94239.6|41
1648028060000|2022-03-23 09:34:20|94265.1|94240.1|94264.5|94239.5|94265.7|94240.7|94261.9|94236.9|45
1648028070000|2022-03-23 09:34:30|94264.1|94239.1|94262.6|94237.6|94266.9|94241.9|94259.2|94234.2|37
1648028080000|2022-03-23 09:34:40|94262.4|94237.4|94260.2|94235.2|94266.3|94237.4|94250.2|94214.2|51
1648028090000|2022-03-23 09:34:50|94258.5|94233.5|94255.1|94230.1|94275.3|94237.2|94254|94222.5|46
1648028100000|2022-03-23 09:35:00|94255|94230|94270.6|94245.6|94280.3|94255.3|94255|94230|52
1648028110000|2022-03-23 09:35:10|94271.6|94246.6|94274.6|94249.6|94275.4|94250.4|94269.6|94244.6|52
1648028120000|2022-03-23 09:35:20|94274.7|94249.7|94276|94251|94276.9|94251.9|94274.2|94249.2|33
1648028130000|2022-03-23 09:35:30|94275.7|94250.7|94280.6|94255.6|94281.6|94256.6|94275.2|94250.2|57
1648028140000|2022-03-23 09:35:40|94280.4|94255.4|94290.1|94265.1|94291.2|94266.2|94278.7|94253.7|44
1648028150000|2022-03-23 09:35:50|94290.3|94265.3|94293.1|94268.1|94296.5|94271.5|94288.6|94263.6|50
1648028160000|2022-03-23 09:36:00|94294.6|94269.6|94298.7|94273.7|94298.8|94273.8|94293.1|94268.1|53
1648028170000|2022-03-23 09:36:10|94300.1|94275.1|94301|94276|94302.9|94277.9|94296.1|94271.1|54
1648028180000|2022-03-23 09:36:20|94302|94277|94299.1|94274.1|94302.5|94277.5|94297.2|94272.2|47
1648028190000|2022-03-23 09:36:30|94297.1|94272.1|94288.6|94263.6|94303.1|94272.1|94286.7|94251.2|50
1648028200000|2022-03-23 09:36:40|94289|94264|94291.2|94266.2|94292|94267|94287.9|94262.9|50
1648028210000|2022-03-23 09:36:50|94289.9|94264.9|94282.9|94257.9|94296.1|94265.6|94275.6|94238.4|54
1648028220000|2022-03-23 09:37:00|94282.7|94257.7|94309.7|94284.7|94319.9|94285.2|94282.3|94245|50
1648028230000|2022-03-23 09:37:10|94323.7|94273.7|94316|94291|94323.7|94293.5|94308.8|94273.7|54
1648028240000|2022-03-23 09:37:20|94316.5|94291.5|94316.1|94291.1|94317.7|94292.7|94312.6|94287.6|61
1648028250000|2022-03-23 09:37:30|94315.8|94290.8|94313.3|94288.3|94315.8|94290.8|94309.6|94284.6|50
1648028260000|2022-03-23 09:37:40|94313.6|94288.6|94327.7|94302.7|94329.1|94304.1|94313.6|94288.6|52
1648028270000|2022-03-23 09:37:50|94327.8|94302.8|94318.3|94293.3|94333.3|94307.2|94317.9|94283.3|61
1648028280000|2022-03-23 09:38:00|94323|94298|94349.8|94324.8|94349.8|94324.8|94323|94295.7|52
1648028290000|2022-03-23 09:38:10|94349|94324|94350.5|94325.5|94351.2|94326.2|94347.1|94322.1|43
1648028300000|2022-03-23 09:38:20|94350.3|94325.3|94349.8|94324.8|94353.7|94328.7|94342.6|94317.6|55
1648028310000|2022-03-23 09:38:30|94349.7|94324.7|94360.8|94335.8|94362.2|94337.2|94348.4|94323.4|58
1648028320000|2022-03-23 09:38:40|94359.5|94334.5|94352.5|94327.5|94360.1|94335.1|94351.4|94326.4|59
1648028330000|2022-03-23 09:38:50|94352.8|94327.8|94349.3|94324.3|94356.6|94331.6|94346.3|94321.3|46
1648028340000|2022-03-23 09:39:00|94348|94323|94350.9|94325.9|94353.6|94328.6|94346.7|94321.7|55
1648028350000|2022-03-23 09:39:10|94351|94326|94350.1|94325.1|94353.8|94328.8|94348.8|94323.8|43
1648028360000|2022-03-23 09:39:20|94348.8|94323.8|94363.1|94338.1|94364.3|94339.3|94348.7|94323.7|50
1648028370000|2022-03-23 09:39:30|94362.1|94337.1|94341|94316|94370.6|94337.1|94336.5|94301.8|61
1648028380000|2022-03-23 09:39:40|94341.4|94316.4|94344|94319|94347|94322|94337.5|94312.5|39
1648028390000|2022-03-23 09:39:50|94343.9|94318.9|94342.3|94317.3|94349.2|94324.2|94340|94315|43
1648028400000|2022-03-23 09:40:00|94342.5|94317.5|94350.1|94325.1|94354.5|94329.5|94342.5|94317.5|55
1648028410000|2022-03-23 09:40:10|94349.9|94324.9|94350.5|94325.5|94352.2|94327.2|94349.4|94324.4|42
1648028420000|2022-03-23 09:40:20|94350.6|94325.6|94352.4|94327.4|94365.4|94330.5|94349.4|94314.9|41
1648028430000|2022-03-23 09:40:30|94351.5|94326.5|94344.7|94319.7|94353.9|94328.9|94340.2|94315.2|47
1648028440000|2022-03-23 09:40:40|94344.1|94319.1|94350.3|94325.3|94350.5|94325.5|94343.2|94318.2|33
1648028450000|2022-03-23 09:40:50|94350.2|94325.2|94351.9|94326.9|94351.9|94326.9|94347.6|94322.6|51
1648028460000|2022-03-23 09:41:00|94350.8|94325.8|94355.7|94330.7|94355.7|94330.7|94349.3|94324.3|50
1648028470000|2022-03-23 09:41:10|94355.9|94330.9|94365.3|94340.3|94365.4|94340.4|94354.7|94329.7|38
1648028480000|2022-03-23 09:41:20|94365.2|94340.2|94379.9|94354.9|94380.2|94355.2|94364.4|94339.4|44
1648028490000|2022-03-23 09:41:30|94379.1|94354.1|94379.6|94354.6|94384.8|94359.8|94376.6|94351.6|53
1648028500000|2022-03-23 09:41:40|94378.8|94353.8|94380.3|94355.3|94382|94357|94375.8|94350.8|48
1648028510000|2022-03-23 09:41:50|94374.5|94349.5|94378.4|94353.4|94381.4|94356.4|94374.5|94349.5|51
1648028520000|2022-03-23 09:42:00|94376.5|94351.5|94385.8|94360.8|94399.5|94364.7|94376.5|94347.1|48
1648028530000|2022-03-23 09:42:10|94385.5|94360.5|94386.4|94361.4|94387.9|94362.9|94383.3|94358.3|41
1648028540000|2022-03-23 09:42:20|94388.3|94363.3|94422.7|94397.7|94440.1|94407.1|94383.8|94358.8|51
1648028550000|2022-03-23 09:42:30|94423|94398|94420.2|94395.2|94435.1|94410.1|94415.2|94390.2|67
1648028560000|2022-03-23 09:42:40|94420.4|94395.4|94430.2|94405.2|94430.9|94405.9|94417.8|94392.8|49
1648028570000|2022-03-23 09:42:50|94429.4|94404.4|94429.4|94404.4|94443.4|94418.4|94427.6|94402.6|61
1648028580000|2022-03-23 09:43:00|94430.3|94405.3|94419.8|94394.8|94438.3|94413.3|94418.2|94393.2|70
1648028590000|2022-03-23 09:43:10|94418|94393|94400.1|94350.1|94418|94393|94375.3|94344.5|69
1648028600000|2022-03-23 09:43:20|94396.8|94346.8|94369.7|94344.7|94399.2|94357.8|94363.7|94336.3|65
1648028610000|2022-03-23 09:43:30|94370.1|94345.1|94369.4|94344.4|94371.7|94346.7|94364|94339|52
1648028620000|2022-03-23 09:43:40|94368.8|94343.8|94374.8|94349.8|94385.4|94351|94363.4|94335.3|50
1648028630000|2022-03-23 09:43:50|94376.1|94351.1|94403.9|94378.9|94404.2|94379.2|94376.1|94351.1|68
1648028640000|2022-03-23 09:44:00|94404.2|94379.2|94407.5|94357.5|94411.8|94379.6|94393.2|94356.7|66
1648028650000|2022-03-23 09:44:10|94407.4|94357.4|94392.2|94367.2|94413.3|94374.6|94392.2|94356.1|48
1648028660000|2022-03-23 09:44:20|94391.1|94366.1|94408.2|94383.2|94411|94386|94389|94364|60
1648028670000|2022-03-23 09:44:30|94409.3|94384.3|94404|94379|94410.6|94385.6|94401.9|94376.9|60
1648028680000|2022-03-23 09:44:40|94404.2|94379.2|94389.1|94364.1|94412.3|94379.2|94388.5|94361.1|60
1648028690000|2022-03-23 09:44:50|94388.1|94363.1|94396.8|94371.8|94396.8|94371.8|94386.8|94361.8|55
1648028700000|2022-03-23 09:45:00|94397.6|94372.6|94400|94375|94412.4|94375.8|94396.8|94360.4|46
1648028710000|2022-03-23 09:45:10|94399.8|94374.8|94396.9|94371.9|94409.3|94374.8|94394.7|94359.3|46
1648028720000|2022-03-23 09:45:20|94396|94371|94418.3|94393.3|94418.3|94393.3|94393.8|94368.8|53
1648028730000|2022-03-23 09:45:30|94417.5|94392.5|94404.7|94379.7|94417.5|94392.5|94404.7|94379.7|51
1648028740000|2022-03-23 09:45:40|94405.6|94380.6|94406.7|94381.7|94407.7|94382.7|94403.7|94378.7|51
1648028750000|2022-03-23 09:45:50|94407|94382|94423.5|94373.5|94426.1|94388.6|94407|94372.4|54
1648028760000|2022-03-23 09:46:00|94408.5|94383.5|94432.7|94382.7|94432.7|94392.8|94405.6|94371.9|56
1648028770000|2022-03-23 09:46:10|94433.3|94383.3|94426.2|94376.2|94436.1|94397.8|94416.1|94376.2|53
1648028780000|2022-03-23 09:46:20|94427|94377|94434.3|94384.3|94435.9|94385.9|94427|94377|38
1648028790000|2022-03-23 09:46:30|94433.9|94383.9|94431.4|94381.4|94435.1|94396|94415|94376.2|52
1648028800000|2022-03-23 09:46:40|94432|94382|94414.1|94389.1|94435.6|94397|94413.3|94376.8|59
1648028810000|2022-03-23 09:46:50|94416.6|94391.6|94413.1|94388.1|94432.7|94395.7|94410.9|94377.2|50
1648028820000|2022-03-23 09:47:00|94408.7|94383.7|94415.1|94390.1|94423.6|94392.3|94406.8|94369.1|53
1648028830000|2022-03-23 09:47:10|94412.5|94387.5|94414.3|94389.3|94419.9|94390.4|94405.3|94367.5|53
1648028840000|2022-03-23 09:47:20|94413.5|94388.5|94418.9|94393.9|94428.5|94393.9|94413.1|94376.8|54
1648028850000|2022-03-23 09:47:30|94419|94394|94427.7|94377.7|94429.2|94394.8|94413.1|94375.3|38
1648028860000|2022-03-23 09:47:40|94427.8|94377.8|94418.8|94393.8|94432.7|94394.7|94417.1|94377.8|47
1648028870000|2022-03-23 09:47:50|94416.1|94391.1|94431.2|94406.2|94447.1|94406.2|94413.9|94388.9|59
1648028880000|2022-03-23 09:48:00|94431.4|94406.4|94454.5|94404.5|94459|94418.5|94430.6|94403.8|56
1648028890000|2022-03-23 09:48:10|94453.1|94403.1|94455.1|94430.1|94464|94430.4|94443.9|94402.4|62
1648028900000|2022-03-23 09:48:20|94455.5|94430.5|94462.3|94437.3|94477.6|94438.7|94455.2|94421.5|36
1648028910000|2022-03-23 09:48:30|94462.2|94437.2|94474|94424|94476.2|94437.2|94457.8|94416.8|43
1648028920000|2022-03-23 09:48:40|94473.9|94423.9|94478.6|94428.6|94478.6|94428.6|94471.4|94421.4|55
1648028930000|2022-03-23 09:48:50|94485|94435|94477.8|94427.8|94488.4|94438.4|94471.9|94421.9|64
1648028940000|2022-03-23 09:49:00|94477.7|94427.7|94478.5|94428.5|94482|94441.2|94465.1|94423.7|58
1648028950000|2022-03-23 09:49:10|94478.3|94428.3|94462.9|94412.9|94479.1|94432.2|94449.5|94410.9|61
1648028960000|2022-03-23 09:49:20|94462.6|94412.6|94459.2|94409.2|94463.9|94431.2|94447.7|94408.8|58
1648028970000|2022-03-23 09:49:30|94459.4|94409.4|94461.8|94411.8|94463.1|94424.8|94446.9|94409.4|40
1648028980000|2022-03-23 09:49:40|94462.3|94412.3|94446.9|94421.9|94469.8|94431.8|94445|94412.3|50
1648028990000|2022-03-23 09:49:50|94446|94421|94450.8|94425.8|94450.8|94425.8|94443.2|94418.2|55
1648029000000|2022-03-23 09:50:00|94450.9|94425.9|94446.4|94421.4|94450.9|94425.9|94443.8|94418.8|53
1648029010000|2022-03-23 09:50:10|94446.6|94421.6|94447|94422|94448.6|94423.6|94443.9|94418.9|54
1648029020000|2022-03-23 09:50:20|94445|94420|94445.7|94420.7|94447.6|94422.6|94443.1|94418.1|32
1648029030000|2022-03-23 09:50:30|94445.9|94420.9|94441.1|94416.1|94452.8|94427.8|94440.5|94415.5|49
1648029040000|2022-03-23 09:50:40|94441.4|94416.4|94443.7|94418.7|94448|94423|94438.2|94413.2|62
1648029050000|2022-03-23 09:50:50|94444.2|94419.2|94427.7|94402.7|94444.2|94419.2|94425.3|94400.3|58
1648029060000|2022-03-23 09:51:00|94428.8|94403.8|94426.4|94401.4|94429.4|94404.4|94421.4|94396.4|36
1648029070000|2022-03-23 09:51:10|94426.1|94401.1|94420.1|94395.1|94428|94403|94419.7|94394.7|25
1648029080000|2022-03-23 09:51:20|94419.5|94394.5|94418.7|94393.7|94421.9|94396.9|94417.3|94392.3|40
1648029090000|2022-03-23 09:51:30|94418.8|94393.8|94424.9|94399.9|94427.2|94402.2|94418.5|94393.5|46
1648029100000|2022-03-23 09:51:40|94425.2|94400.2|94421|94396|94425.2|94400.2|94420.3|94395.3|37
1648029110000|2022-03-23 09:51:50|94419.1|94394.1|94412.1|94387.1|94422.5|94397.5|94412|94387|45
1648029120000|2022-03-23 09:52:00|94412|94387|94406.5|94381.5|94412.9|94387.9|94405.3|94380.3|51
1648029130000|2022-03-23 09:52:10|94406.2|94381.2|94408.5|94383.5|94412.4|94387.4|94406.1|94381.1|50
1648029140000|2022-03-23 09:52:20|94408.4|94383.4|94402.1|94377.1|94408.4|94383.4|94402|94377|33
1648029150000|2022-03-23 09:52:30|94402.4|94377.4|94400.2|94375.2|94404.8|94379.8|94399.2|94374.2|35
1648029160000|2022-03-23 09:52:40|94397.9|94372.9|94402.9|94377.9|94406|94381|94394.6|94369.6|58
1648029170000|2022-03-23 09:52:50|94402|94377|94392.8|94367.8|94405.7|94380.7|94391.8|94366.8|44
1648029180000|2022-03-23 09:53:00|94392.7|94367.7|94387|94362|94395.9|94370.9|94384.3|94359.3|56
1648029190000|2022-03-23 09:53:10|94387.3|94362.3|94390.2|94365.2|94391.8|94366.8|94385|94360|46
1648029200000|2022-03-23 09:53:20|94390|94365|94383.2|94358.2|94390|94365|94380.5|94355.5|46
1648029210000|2022-03-23 09:53:30|94383.1|94358.1|94375|94350|94383.8|94358.8|94373.2|94348.2|54
1648029220000|2022-03-23 09:53:40|94375.5|94350.5|94379.2|94354.2|94380.1|94355.1|94375.3|94350.3|31
1648029230000|2022-03-23 09:53:50|94379.3|94354.3|94385.3|94360.3|94385.3|94360.3|94378.4|94353.4|57
1648029240000|2022-03-23 09:54:00|94385.1|94360.1|94397.3|94372.3|94398.6|94373.6|94385.1|94360.1|57
1648029250000|2022-03-23 09:54:10|94396.9|94371.9|94390.2|94365.2|94399.2|94374.2|94390.2|94365.2|44
1648029260000|2022-03-23 09:54:20|94390.3|94365.3|94390.3|94365.3|94391.2|94366.2|94389.1|94364.1|48
1648029270000|2022-03-23 09:54:30|94390.5|94365.5|94384.8|94359.8|94390.5|94365.5|94384|94359|43
1648029280000|2022-03-23 09:54:40|94384.7|94359.7|94383.3|94358.3|94388.4|94363.4|94383.3|94358.3|42
1648029290000|2022-03-23 09:54:50|94383.5|94358.5|94408.9|94383.9|94414.3|94389.3|94383.5|94358.5|58
1648029300000|2022-03-23 09:55:00|94409.3|94384.3|94403.4|94378.4|94410.5|94385.5|94403.4|94378.4|41
1648029310000|2022-03-23 09:55:10|94403.7|94378.7|94400.6|94375.6|94404.4|94379.4|94399.1|94374.1|39
1648029320000|2022-03-23 09:55:20|94400.8|94375.8|94400|94375|94415.9|94383.5|94400|94363|30
1648029330000|2022-03-23 09:55:30|94400.3|94375.3|94405.2|94380.2|94405.7|94380.7|94398.3|94373.3|44
1648029340000|2022-03-23 09:55:40|94405.3|94380.3|94402.8|94377.8|94405.3|94380.3|94402|94377|32
1648029350000|2022-03-23 09:55:50|94401.9|94376.9|94402.3|94377.3|94402.9|94377.9|94401.9|94376.9|21
1648029360000|2022-03-23 09:56:00|94402.6|94377.6|94392.3|94367.3|94402.6|94377.6|94392.3|94367.3|36
1648029370000|2022-03-23 09:56:10|94389.4|94364.4|94368.4|94343.4|94389.4|94364.4|94367|94333.5|48
1648029380000|2022-03-23 09:56:20|94368.6|94343.6|94366.9|94341.9|94368.6|94343.6|94365.3|94340.3|25
1648029390000|2022-03-23 09:56:30|94367|94342|94362.9|94337.9|94367.1|94342.1|94362.9|94337.9|20
1648029400000|2022-03-23 09:56:40|94363|94338|94365.9|94315.9|94370.9|94339.4|94351|94315.9|48
1648029410000|2022-03-23 09:56:50|94365.1|94315.1|94353|94328|94367.3|94329.7|94352.2|94315.1|45
1648029420000|2022-03-23 09:57:00|94353.4|94328.4|94350|94325|94354.2|94329.2|94349|94324|36
1648029430000|2022-03-23 09:57:10|94350.3|94325.3|94341.5|94316.5|94350.3|94325.3|94340.6|94315.6|46
1648029440000|2022-03-23 09:57:20|94341.3|94316.3|94332.4|94307.4|94345.7|94316.4|94331.8|94293.3|49
1648029450000|2022-03-23 09:57:30|94334.6|94309.6|94331.8|94306.8|94336.4|94311.4|94331.8|94306.8|41
1648029460000|2022-03-23 09:57:40|94331.6|94306.6|94332.9|94307.9|94335.8|94310.8|94329.7|94304.7|53
1648029470000|2022-03-23 09:57:50|94333.4|94308.4|94330.3|94305.3|94334|94309|94329|94304|40
1648029480000|2022-03-23 09:58:00|94331|94306|94331.7|94306.7|94333.6|94308.6|94327.2|94302.2|49
1648029490000|2022-03-23 09:58:10|94333.3|94308.3|94329.1|94304.1|94333.3|94308.3|94328.6|94303.6|40
1648029500000|2022-03-23 09:58:20|94328.8|94303.8|94331.7|94306.7|94333.3|94308.3|94328.6|94303.6|43
1648029510000|2022-03-23 09:58:30|94332|94307|94338.2|94313.2|94338.2|94313.2|94327.7|94302.7|46
1648029520000|2022-03-23 09:58:40|94337.4|94312.4|94339.9|94314.9|94342.3|94317.3|94337.4|94312.4|44
1648029530000|2022-03-23 09:58:50|94339.5|94314.5|94342.6|94317.6|94343.3|94318.3|94338.5|94313.5|52
1648029540000|2022-03-23 09:59:00|94341.5|94316.5|94359.7|94334.7|94370.8|94337.2|94339.8|94314.8|54
1648029550000|2022-03-23 09:59:10|94359.6|94334.6|94359.9|94334.9|94361.7|94336.7|94359|94334|52
1648029560000|2022-03-23 09:59:20|94360.2|94335.2|94358.5|94333.5|94360.7|94335.7|94356.1|94331.1|47
1648029570000|2022-03-23 09:59:30|94358.2|94333.2|94360.5|94335.5|94364.1|94339.1|94358|94333|44
1648029580000|2022-03-23 09:59:40|94360.2|94335.2|94359.8|94334.8|94364.6|94339.6|94359.3|94334.3|41
1648029590000|2022-03-23 09:59:50|94359.5|94334.5|94363.2|94338.2|94365|94340|94359.5|94334.5|51
1648029600000|2022-03-23 10:00:00|94363.8|94338.8|94394.1|94344.1|94403.8|94363.1|94363|94338|63
1648029610000|2022-03-23 10:00:10|94394.3|94344.3|94387.7|94337.7|94394.3|94353.8|94378.1|94333|61
1648029620000|2022-03-23 10:00:20|94387.6|94337.6|94387.4|94337.4|94392|94352.3|94377.3|94334.5|57
1648029630000|2022-03-23 10:00:30|94387.5|94337.5|94380.1|94330.1|94387.5|94349.9|94372.2|94323.5|61
1648029640000|2022-03-23 10:00:40|94380|94330|94368.2|94343.2|94380.5|94344.2|94364.7|94327.1|41
1648029650000|2022-03-23 10:00:50|94368.6|94343.6|94377.4|94327.4|94379.8|94343.9|94367|94326.3|31
1648029660000|2022-03-23 10:01:00|94377.1|94327.1|94352.9|94327.9|94378.7|94334.7|94349.4|94313.5|59
1648029670000|2022-03-23 10:01:10|94352.7|94327.7|94340.6|94315.6|94359.3|94330.5|94339.8|94309|40
1648029680000|2022-03-23 10:01:20|94341.4|94316.4|94349|94299|94353.3|94317.4|94340.7|94296.1|38
1648029690000|2022-03-23 10:01:30|94348.3|94298.3|94337.2|94312.2|94352.1|94313.3|94335.3|94297.5|38
1648029700000|2022-03-23 10:01:40|94337.3|94312.3|94337.1|94312.1|94338.7|94313.7|94332.9|94307.9|42
1648029710000|2022-03-23 10:01:50|94337.6|94312.6|94346.2|94296.2|94346.6|94314.9|94333.5|94295.1|37
1648029720000|2022-03-23 10:02:00|94345.7|94295.7|94346.9|94296.9|94347.7|94297.7|94344.6|94294.6|37
1648029730000|2022-03-23 10:02:10|94346.7|94296.7|94324.9|94299.9|94346.7|94307.4|94324.9|94291|42
1648029740000|2022-03-23 10:02:20|94324.7|94299.7|94341.8|94316.8|94355.7|94318|94324.6|94299.6|49
1648029750000|2022-03-23 10:02:30|94342|94317|94331.5|94306.5|94342|94317|94331.3|94306.3|49
1648029760000|2022-03-23 10:02:40|94332.1|94307.1|94337.2|94287.2|94337.9|94309|94313|94279.2|61
1648029770000|2022-03-23 10:02:50|94337.1|94287.1|94319.7|94294.7|94338.9|94301.3|94318.2|94285.8|46
1648029780000|2022-03-23 10:03:00|94319.4|94294.4|94320.2|94295.2|94332.3|94296.3|94314.5|94279.7|53
1648029790000|2022-03-23 10:03:10|94319|94294|94328.8|94303.8|94341.5|94305.3|94318.7|94289.9|47
1648029800000|2022-03-23 10:03:20|94328.9|94303.9|94327.8|94302.8|94330.2|94305.2|94327|94302|38
1648029810000|2022-03-23 10:03:30|94327.4|94302.4|94324.1|94299.1|94328.4|94303.4|94323.8|94298.8|41
1648029820000|2022-03-23 10:03:40|94323.8|94298.8|94327.3|94302.3|94328.7|94303.7|94321.5|94296.5|40
1648029830000|2022-03-23 10:03:50|94326.7|94301.7|94321.1|94296.1|94338.5|94305.2|94315.8|94287|58
1648029840000|2022-03-23 10:04:00|94322|94297|94328.3|94303.3|94333.3|94308.3|94320.8|94295.8|53
1648029850000|2022-03-23 10:04:10|94327.8|94302.8|94327.8|94302.8|94331|94306|94325.9|94300.9|46
1648029860000|2022-03-23 10:04:20|94328|94303|94325.7|94300.7|94331.4|94306.4|94325.5|94300.5|45
1648029870000|2022-03-23 10:04:30|94325.3|94300.3|94334.8|94309.8|94335.4|94310.4|94325.3|94300.3|44
1648029880000|2022-03-23 10:04:40|94335.4|94310.4|94330.3|94305.3|94345.1|94310.9|94327.1|94295.1|54
1648029890000|2022-03-23 10:04:50|94331.3|94306.3|94335.6|94310.6|94335.6|94310.6|94325|94300|45
1648029900000|2022-03-23 10:05:00|94335|94310|94334.6|94309.6|94338.5|94313.5|94333.6|94308.6|55
1648029910000|2022-03-23 10:05:10|94334.7|94309.7|94337.6|94312.6|94338.8|94313.8|94330.6|94305.6|50
1648029920000|2022-03-23 10:05:20|94337.4|94312.4|94344.2|94319.2|94347.7|94322.7|94336.8|94311.8|57
1648029930000|2022-03-23 10:05:30|94345|94320|94357.8|94332.8|94372.9|94337.2|94341.6|94316.6|57
1648029940000|2022-03-23 10:05:40|94357.2|94332.2|94358.3|94333.3|94366.7|94334.2|94355.3|94315|48
1648029950000|2022-03-23 10:05:50|94358.6|94333.6|94341.2|94316.2|94359.3|94334.3|94340.3|94304.2|47
1648029960000|2022-03-23 10:06:00|94345.9|94320.9|94349.6|94324.6|94361.8|94325.6|94340.7|94302.6|51
1648029970000|2022-03-23 10:06:10|94348.8|94323.8|94341.5|94316.5|94360.8|94326.3|94339|94310.8|48
1648029980000|2022-03-23 10:06:20|94340.8|94315.8|94353.6|94328.6|94354.3|94329.3|94339.5|94302|51
1648029990000|2022-03-23 10:06:30|94353.3|94328.3|94352.1|94327.1|94354.7|94329.7|94349.9|94324.9|43
1648030000000|2022-03-23 10:06:40|94351.9|94326.9|94349.1|94324.1|94352.4|94327.4|94349.1|94324.1|37
1648030010000|2022-03-23 10:06:50|94348.9|94323.9|94355.3|94330.3|94357.7|94332.7|94346.6|94321.6|54
1648030020000|2022-03-23 10:07:00|94355.6|94330.6|94347.9|94322.9|94362.8|94331.6|94342|94301.9|69
1648030030000|2022-03-23 10:07:10|94346.8|94321.8|94349.4|94324.4|94350.3|94325.3|94343.3|94318.3|50
1648030040000|2022-03-23 10:07:20|94351.2|94326.2|94344.7|94319.7|94351.6|94326.6|94344.7|94319.7|51
1648030050000|2022-03-23 10:07:30|94344.3|94319.3|94342.6|94317.6|94347.2|94322.2|94342.5|94317.5|47
1648030060000|2022-03-23 10:07:40|94340.9|94315.9|94336.9|94311.9|94344.2|94319.2|94336.8|94311.8|55
1648030070000|2022-03-23 10:07:50|94337.1|94312.1|94343.3|94318.3|94352.5|94318.7|94336.3|94300.8|48
1648030080000|2022-03-23 10:08:00|94343|94318|94350|94325|94352.7|94327.7|94343|94318|42
1648030090000|2022-03-23 10:08:10|94350.3|94325.3|94344.5|94319.5|94350.3|94325.3|94344.2|94319.2|40
1648030100000|2022-03-23 10:08:20|94344.4|94319.4|94343.1|94318.1|94345.4|94320.4|94342.5|94317.5|30
1648030110000|2022-03-23 10:08:30|94342.7|94317.7|94346.3|94321.3|94346.9|94321.9|94341.7|94316.7|30
1648030120000|2022-03-23 10:08:40|94346.8|94321.8|94340.1|94315.1|94346.8|94321.8|94335.8|94310.8|47
1648030130000|2022-03-23 10:08:50|94336.5|94311.5|94338.1|94313.1|94338.5|94313.5|94335.4|94310.4|28
1648030140000|2022-03-23 10:09:00|94338.2|94313.2|94343.3|94318.3|94345.4|94320.4|94338.1|94313.1|47
1648030150000|2022-03-23 10:09:10|94343.5|94318.5|94331.6|94306.6|94345|94320|94330.3|94305.3|52
1648030160000|2022-03-23 10:09:20|94331.4|94306.4|94328.6|94303.6|94332.1|94307.1|94321.8|94296.8|54
1648030170000|2022-03-23 10:09:30|94328.9|94303.9|94303.6|94278.6|94328.9|94303.9|94298.6|94273.6|54
1648030180000|2022-03-23 10:09:40|94303.7|94278.7|94287|94262|94307.7|94282.7|94279.9|94254.9|53
1648030190000|2022-03-23 10:09:50|94286.4|94261.4|94283.9|94258.9|94286.4|94261.4|94283.3|94258.3|55
1648030200000|2022-03-23 10:10:00|94284.6|94259.6|94289.3|94264.3|94289.6|94264.6|94282.2|94257.2|50
1648030210000|2022-03-23 10:10:10|94288.2|94263.2|94279.5|94254.5|94288.2|94263.2|94278.2|94253.2|43
1648030220000|2022-03-23 10:10:20|94279.6|94254.6|94282.2|94257.2|94286.5|94261.5|94278.3|94253.3|41
1648030230000|2022-03-23 10:10:30|94282.7|94257.7|94287|94262|94287.1|94262.1|94282.7|94257.7|49
1648030240000|2022-03-23 10:10:40|94286.6|94261.6|94291.3|94266.3|94292.4|94267.4|94280.8|94255.8|48
1648030250000|2022-03-23 10:10:50|94285.2|94260.2|94281|94256|94285.7|94260.7|94276.7|94251.7|38
1648030260000|2022-03-23 10:11:00|94282.2|94257.2|94279.3|94254.3|94284.2|94259.2|94278.7|94253.7|38
1648030270000|2022-03-23 10:11:10|94279.4|94254.4|94282.8|94257.8|94283.8|94258.8|94276.1|94251.1|42
1648030280000|2022-03-23 10:11:20|94282.5|94257.5|94279|94254|94286.7|94261.7|94276.6|94251.6|51
1648030290000|2022-03-23 10:11:30|94278.7|94253.7|94269.2|94244.2|94278.7|94253.7|94267.7|94242.7|41
1648030300000|2022-03-23 10:11:40|94269.5|94244.5|94267.2|94242.2|94270.4|94245.4|94266.7|94241.7|39
1648030310000|2022-03-23 10:11:50|94268.3|94243.3|94269.9|94244.9|94269.9|94244.9|94266.6|94241.6|28
1648030320000|2022-03-23 10:12:00|94269.7|94244.7|94265.2|94240.2|94269.7|94244.7|94259.6|94234.6|41
1648030330000|2022-03-23 10:12:10|94266.2|94241.2|94278.9|94253.9|94280.6|94255.6|94265.4|94240.4|55
1648030340000|2022-03-23 10:12:20|94279.1|94254.1|94284.6|94259.6|94285.5|94260.5|94277.9|94252.9|48
1648030350000|2022-03-23 10:12:30|94284.7|94259.7|94302.3|94277.3|94303.4|94278.4|94283.2|94258.2|54
1648030360000|2022-03-23 10:12:40|94302.5|94277.5|94316.4|94291.4|94320.2|94295.2|94301.8|94276.8|52
1648030370000|2022-03-23 10:12:50|94315.3|94290.3|94308|94283|94315.3|94290.3|94306.6|94281.6|44
1648030380000|2022-03-23 10:13:00|94308.2|94283.2|94312.8|94287.8|94315.1|94290.1|94303.3|94278.3|50
1648030390000|2022-03-23 10:13:10|94313.3|94288.3|94314.3|94289.3|94316.7|94291.7|94310.8|94285.8|42
1648030400000|2022-03-23 10:13:20|94313.9|94288.9|94311.4|94286.4|94316.8|94291.8|94297|94272|59
1648030410000|2022-03-23 10:13:30|94311.5|94286.5|94300.4|94275.4|94312.2|94287.2|94300|94275|45
1648030420000|2022-03-23 10:13:40|94300.2|94275.2|94293.9|94268.9|94309.1|94276.9|94291.2|94257.4|53
1648030430000|2022-03-23 10:13:50|94294.1|94269.1|94296.1|94271.1|94296.3|94271.3|94290.8|94265.8|51
1648030440000|2022-03-23 10:14:00|94297|94272|94290.2|94265.2|94298.4|94273.4|94285.8|94260.8|50
1648030450000|2022-03-23 10:14:10|94289.2|94264.2|94284|94259|94292.9|94267.9|94282.2|94257.2|52
1648030460000|2022-03-23 10:14:20|94285.1|94260.1|94292.1|94267.1|94296.7|94271.7|94285.1|94260.1|45
1648030470000|2022-03-23 10:14:30|94291.8|94266.8|94293.5|94268.5|94306|94268.9|94289.7|94256|42
1648030480000|2022-03-23 10:14:40|94291.2|94266.2|94298|94273|94298|94273|94291.2|94266.2|24
1648030490000|2022-03-23 10:14:50|94296.3|94271.3|94297.2|94272.2|94298.5|94273.5|94294|94269|37
1648030500000|2022-03-23 10:15:00|94297.8|94272.8|94295.8|94270.8|94302|94277|94292.6|94267.6|37
1648030510000|2022-03-23 10:15:10|94296.2|94271.2|94292.2|94267.2|94296.7|94271.7|94292.2|94267.2|18
1648030520000|2022-03-23 10:15:20|94292.5|94267.5|94290.6|94265.6|94293.6|94268.6|94290.6|94265.6|16
1648030530000|2022-03-23 10:15:30|94291.4|94266.4|94299.9|94274.9|94299.9|94274.9|94291.3|94266.3|29
1648030540000|2022-03-23 10:15:40|94300.4|94275.4|94301.5|94276.5|94303.1|94278.1|94296.7|94271.7|28
1648030550000|2022-03-23 10:15:50|94303.4|94278.4|94317.9|94292.9|94320.1|94295.1|94301.4|94276.4|50
1648030560000|2022-03-23 10:16:00|94318.1|94293.1|94317.6|94292.6|94321.1|94296.1|94316.7|94291.7|28
1648030570000|2022-03-23 10:16:10|94316.7|94291.7|94317.9|94292.9|94319.4|94294.4|94311.2|94286.2|43
1648030580000|2022-03-23 10:16:20|94317.4|94292.4|94318.8|94293.8|94322.9|94297.9|94317.4|94292.4|50
1648030590000|2022-03-23 10:16:30|94319.1|94294.1|94333|94308|94333|94308|94318.5|94293.5|54
1648030600000|2022-03-23 10:16:40|94331.5|94306.5|94336.4|94311.4|94340.2|94315.2|94331.5|94306.5|38
1648030610000|2022-03-23 10:16:50|94334.8|94309.8|94319.8|94294.8|94342|94312.7|94319.6|94292|56
1648030620000|2022-03-23 10:17:00|94320.1|94295.1|94314.5|94289.5|94322|94297|94313.7|94288.7|54
1648030630000|2022-03-23 10:17:10|94314.4|94289.4|94314.3|94289.3|94315.5|94290.5|94313.1|94288.1|32
1648030640000|2022-03-23 10:17:20|94315.1|94290.1|94314.4|94289.4|94317.6|94292.6|94311.4|94286.4|40
1648030650000|2022-03-23 10:17:30|94314.2|94289.2|94313.3|94288.3|94314.8|94289.8|94312.2|94287.2|36
1648030660000|2022-03-23 10:17:40|94312|94287|94306.8|94281.8|94313.2|94288.2|94305.1|94280.1|43
1648030670000|2022-03-23 10:17:50|94306.7|94281.7|94305.5|94280.5|94306.9|94281.9|94305.2|94280.2|35
1648030680000|2022-03-23 10:18:00|94305.6|94280.6|94307.2|94282.2|94308.3|94283.3|94305.1|94280.1|22
1648030690000|2022-03-23 10:18:10|94306.9|94281.9|94304.5|94279.5|94307|94282|94303.6|94278.6|34
1648030700000|2022-03-23 10:18:20|94304.4|94279.4|94305.7|94280.7|94307.1|94282.1|94304.1|94279.1|32
1648030710000|2022-03-23 10:18:30|94307.9|94282.9|94307.9|94282.9|94310|94285|94305.6|94280.6|37
1648030720000|2022-03-23 10:18:40|94308|94283|94307.5|94282.5|94310.1|94285.1|94306.2|94281.2|29
1648030730000|2022-03-23 10:18:50|94307.6|94282.6|94310|94285|94310.9|94285.9|94307.6|94282.6|12
1648030740000|2022-03-23 10:19:00|94310.4|94285.4|94312.9|94287.9|94312.9|94287.9|94307.5|94282.5|40
1648030750000|2022-03-23 10:19:10|94313.2|94288.2|94324|94299|94325.4|94300.4|94313.2|94288.2|42
1648030760000|2022-03-23 10:19:20|94336.4|94286.4|94330.7|94305.7|94343.2|94307.7|94329.4|94286.1|35
1648030770000|2022-03-23 10:19:30|94330.5|94305.5|94341.5|94291.5|94342.1|94308.9|94328.7|94291.5|36
1648030780000|2022-03-23 10:19:40|94342.4|94292.4|94328.2|94303.2|94342.8|94306.3|94328.2|94291.4|29
1648030790000|2022-03-23 10:19:50|94328.4|94303.4|94329.3|94304.3|94329.3|94304.3|94327.1|94302.1|27
1648030800000|2022-03-23 10:20:00|94329.2|94304.2|94329.2|94304.2|94329.9|94304.9|94328|94303|23
1648030810000|2022-03-23 10:20:10|94329.5|94304.5|94330.4|94305.4|94331.2|94306.2|94327.9|94302.9|25
1648030820000|2022-03-23 10:20:20|94331.1|94306.1|94325.8|94300.8|94345.1|94307.8|94325.8|94294.4|27
1648030830000|2022-03-23 10:20:30|94326.2|94301.2|94331.2|94306.2|94331.6|94306.6|94323.6|94298.6|22
1648030840000|2022-03-23 10:20:40|94331.3|94306.3|94331.9|94306.9|94344.6|94309.6|94329.8|94294.6|41
1648030850000|2022-03-23 10:20:50|94331.7|94306.7|94329.6|94304.6|94347.2|94309.4|94328.9|94297|33
1648030860000|2022-03-23 10:21:00|94329.2|94304.2|94329.9|94304.9|94331.2|94306.2|94327.6|94302.6|22
1648030870000|2022-03-23 10:21:10|94329.8|94304.8|94328.4|94303.4|94330|94305|94327|94302|26
1648030880000|2022-03-23 10:21:20|94328.5|94303.5|94328.4|94303.4|94342.8|94308.1|94328.3|94292.8|32
1648030890000|2022-03-23 10:21:30|94327.6|94302.6|94322.6|94297.6|94327.6|94302.6|94321.6|94296.6|30
1648030900000|2022-03-23 10:21:40|94322.3|94297.3|94321.4|94296.4|94332.6|94298.5|94316.5|94281.6|43
1648030910000|2022-03-23 10:21:50|94321.2|94296.2|94321.9|94296.9|94322.8|94297.8|94320.2|94295.2|32
1648030920000|2022-03-23 10:22:00|94321.8|94296.8|94322.3|94297.3|94322.6|94297.6|94319.6|94294.6|30
1648030930000|2022-03-23 10:22:10|94320.8|94295.8|94313.2|94288.2|94332.6|94295.9|94312.3|94278.4|26
1648030940000|2022-03-23 10:22:20|94312.9|94287.9|94322.2|94297.2|94335.3|94297.2|94310.8|94285.3|40
1648030950000|2022-03-23 10:22:30|94322.4|94297.4|94322|94297|94323|94298|94321.3|94296.3|24
1648030960000|2022-03-23 10:22:40|94322.2|94297.2|94317.2|94292.2|94322.9|94297.9|94311.4|94286.4|35
1648030970000|2022-03-23 10:22:50|94316.2|94291.2|94320.3|94295.3|94322.9|94297.9|94316.2|94291.2|31
1648030980000|2022-03-23 10:23:00|94318.9|94293.9|94321.9|94296.9|94324.3|94299.3|94318.9|94293.9|42
1648030990000|2022-03-23 10:23:10|94321.5|94296.5|94318.8|94293.8|94323.1|94298.1|94317.4|94292.4|44
1648031000000|2022-03-23 10:23:20|94319.1|94294.1|94310.6|94285.6|94331.6|94294.1|94310.1|94281|44
1648031010000|2022-03-23 10:23:30|94310.8|94285.8|94314.3|94289.3|94314.7|94289.7|94308.7|94283.7|35
1648031020000|2022-03-23 10:23:40|94314.6|94289.6|94331|94281|94332.2|94294.3|94314.4|94280.5|34
1648031030000|2022-03-23 10:23:50|94332.1|94282.1|94342.3|94292.3|94342.7|94305.7|94327|94282.1|45
1648031040000|2022-03-23 10:24:00|94341.4|94291.4|94327.9|94302.9|94342|94303.1|94326.2|94289.1|37
1648031050000|2022-03-23 10:24:10|94328.2|94303.2|94331.1|94306.1|94332.2|94307.2|94326.3|94301.3|30
1648031060000|2022-03-23 10:24:20|94331.5|94306.5|94333|94308|94343.7|94313.2|94330.7|94293.7|37
1648031070000|2022-03-23 10:24:30|94333.9|94308.9|94335.3|94310.3|94335.3|94310.3|94332.9|94307.9|30
1648031080000|2022-03-23 10:24:40|94334.8|94309.8|94334.4|94309.4|94335.2|94310.2|94332.3|94307.3|29
1648031090000|2022-03-23 10:24:50|94334.3|94309.3|94332.2|94307.2|94334.3|94309.3|94329.1|94304.1|35
1648031100000|2022-03-23 10:25:00|94331.7|94306.7|94329.7|94304.7|94341.7|94306.7|94321.8|94282.3|52
1648031110000|2022-03-23 10:25:10|94329.1|94304.1|94331.3|94306.3|94331.6|94306.6|94329|94304|38
1648031120000|2022-03-23 10:25:20|94331.4|94306.4|94332.8|94307.8|94332.9|94307.9|94330.3|94305.3|25
1648031130000|2022-03-23 10:25:30|94333.1|94308.1|94331|94306|94333.2|94308.2|94330.5|94305.5|27
1648031140000|2022-03-23 10:25:40|94331.2|94306.2|94332.1|94307.1|94333.9|94308.9|94331.1|94306.1|35
1648031150000|2022-03-23 10:25:50|94332.2|94307.2|94335.8|94310.8|94336.2|94311.2|94331.7|94306.7|33
1648031160000|2022-03-23 10:26:00|94347.4|94297.4|94349|94299|94352.4|94316.8|94335.2|94297.4|37
1648031170000|2022-03-23 10:26:10|94347.9|94297.9|94336.3|94311.3|94349.2|94312|94336.2|94297.7|19
1648031180000|2022-03-23 10:26:20|94336.9|94311.9|94337.5|94312.5|94340.3|94315.3|94336.8|94311.8|39
1648031190000|2022-03-23 10:26:30|94337.9|94312.9|94337.9|94312.9|94338.7|94313.7|94336.5|94311.5|23
1648031200000|2022-03-23 10:26:40|94338.2|94313.2|94344.9|94319.9|94356|94319.9|94338.2|94304.7|28
1648031210000|2022-03-23 10:26:50|94345.4|94320.4|94347.1|94322.1|94350.6|94325.6|94343.5|94318.5|43
1648031220000|2022-03-23 10:27:00|94347.6|94322.6|94347.2|94322.2|94349.4|94324.4|94345.3|94320.3|37
1648031230000|2022-03-23 10:27:10|94346.9|94321.9|94345.6|94320.6|94348.1|94323.1|94344|94319|44
1648031240000|2022-03-23 10:27:20|94345.7|94320.7|94361.3|94336.3|94361.3|94336.3|94344.9|94319.9|38
1648031250000|2022-03-23 10:27:30|94360.9|94335.9|94353.5|94328.5|94361.3|94336.3|94350.9|94325.9|46
1648031260000|2022-03-23 10:27:40|94353.9|94328.9|94354.6|94329.6|94358|94333|94349.4|94324.4|57
1648031270000|2022-03-23 10:27:50|94353.7|94328.7|94353.7|94328.7|94361|94331.4|94347|94309.8|57
1648031280000|2022-03-23 10:28:00|94355.5|94330.5|94354.5|94329.5|94358.8|94333.8|94351.9|94326.9|43
1648031290000|2022-03-23 10:28:10|94354.8|94329.8|94352.7|94327.7|94356.7|94331.7|94352|94327|42
1648031300000|2022-03-23 10:28:20|94351.8|94326.8|94353.5|94328.5|94354.8|94329.8|94351|94326|44
1648031310000|2022-03-23 10:28:30|94353.7|94328.7|94350.2|94325.2|94354.1|94329.1|94347.2|94322.2|53
1648031320000|2022-03-23 10:28:40|94350|94325|94349.8|94324.8|94352.7|94327.7|94349.8|94324.8|42
1648031330000|2022-03-23 10:28:50|94350.3|94325.3|94347.3|94322.3|94351.2|94326.2|94347.3|94322.3|33
1648031340000|2022-03-23 10:29:00|94347.4|94322.4|94348.7|94323.7|94349.2|94324.2|94347.4|94322.4|27
1648031350000|2022-03-23 10:29:10|94348.5|94323.5|94345.8|94320.8|94348.7|94323.7|94345.6|94320.6|24
1648031360000|2022-03-23 10:29:20|94345.9|94320.9|94345.3|94320.3|94345.9|94320.9|94344.4|94319.4|24
1648031370000|2022-03-23 10:29:30|94345.2|94320.2|94348.5|94323.5|94349.6|94324.6|94345.2|94320.2|18
1648031380000|2022-03-23 10:29:40|94348.1|94323.1|94349.7|94324.7|94350.1|94325.1|94348|94323|24
1648031390000|2022-03-23 10:29:50|94349.4|94324.4|94362.5|94312.5|94362.7|94326.9|94349.4|94311.9|24
1648031400000|2022-03-23 10:30:00|94362.7|94312.7|94351.5|94326.5|94362.7|94326.5|94345.7|94312.5|50
1648031410000|2022-03-23 10:30:10|94351.3|94326.3|94344.6|94319.6|94351.3|94326.3|94340.4|94315.4|50
1648031420000|2022-03-23 10:30:20|94345|94320|94347.1|94322.1|94348.8|94323.8|94345|94320|36
1648031430000|2022-03-23 10:30:30|94347.3|94322.3|94349.9|94324.9|94350.5|94325.5|94345.4|94320.4|34
1648031440000|2022-03-23 10:30:40|94349.6|94324.6|94346.6|94321.6|94349.6|94324.6|94346.3|94321.3|25
1648031450000|2022-03-23 10:30:50|94347|94322|94346.1|94321.1|94347.8|94322.8|94346.1|94321.1|17
1648031460000|2022-03-23 10:31:00|94346|94321|94343.1|94318.1|94346|94321|94339.8|94314.8|38
1648031470000|2022-03-23 10:31:10|94343|94318|94335.5|94310.5|94343.9|94318.9|94334.6|94309.6|32
1648031480000|2022-03-23 10:31:20|94336.3|94311.3|94339.1|94314.1|94340.4|94315.4|94335|94310|34
1648031490000|2022-03-23 10:31:30|94337.6|94312.6|94336.2|94311.2|94338.7|94313.7|94335.6|94310.6|35
1648031500000|2022-03-23 10:31:40|94336.5|94311.5|94334|94309|94337.5|94312.5|94333.7|94308.7|29
1648031510000|2022-03-23 10:31:50|94333.8|94308.8|94336.2|94311.2|94336.2|94311.2|94333.5|94308.5|25
1648031520000|2022-03-23 10:32:00|94336.1|94311.1|94337.5|94312.5|94337.5|94312.5|94336.1|94311.1|20
1648031530000|2022-03-23 10:32:10|94337.1|94312.1|94334.7|94309.7|94337.3|94312.3|94333.9|94308.9|22
1648031540000|2022-03-23 10:32:20|94334.6|94309.6|94329.2|94304.2|94334.6|94309.6|94328.3|94303.3|27
1648031550000|2022-03-23 10:32:30|94329|94304|94343.8|94318.8|94348.5|94323.5|94328.3|94303.3|51
1648031560000|2022-03-23 10:32:40|94342.8|94317.8|94344.1|94319.1|94344.7|94319.7|94337.7|94312.7|46
1648031570000|2022-03-23 10:32:50|94344.8|94319.8|94329.7|94304.7|94345.8|94320.8|94328.6|94303.6|60
1648031580000|2022-03-23 10:33:00|94329.5|94304.5|94325|94300|94329.5|94304.5|94323.8|94298.8|36
1648031590000|2022-03-23 10:33:10|94324.6|94299.6|94329|94304|94329|94304|94323.8|94298.8|49
1648031600000|2022-03-23 10:33:20|94329.1|94304.1|94332.6|94307.6|94336.5|94311.5|94325.9|94300.9|65
1648031610000|2022-03-23 10:33:30|94332.4|94307.4|94330.1|94305.1|94334.5|94309.5|94330.1|94305.1|39
1648031620000|2022-03-23 10:33:40|94330.4|94305.4|94325.2|94300.2|94340.2|94309|94324.5|94289.3|40
1648031630000|2022-03-23 10:33:50|94325.8|94300.8|94319.5|94294.5|94327.1|94302.1|94317.9|94292.9|52
1648031640000|2022-03-23 10:34:00|94317.8|94292.8|94320|94295|94320.4|94295.4|94317|94292|44
1648031650000|2022-03-23 10:34:10|94320.5|94295.5|94317.7|94292.7|94320.5|94295.5|94317.2|94292.2|44
1648031660000|2022-03-23 10:34:20|94318.7|94293.7|94316.4|94291.4|94318.7|94293.7|94315.1|94290.1|56
1648031670000|2022-03-23 10:34:30|94316.3|94291.3|94305.4|94280.4|94316.8|94291.8|94305|94280|53
1648031680000|2022-03-23 10:34:40|94305.3|94280.3|94307.2|94282.2|94311.5|94286.5|94305|94280|48
1648031690000|2022-03-23 10:34:50|94307.7|94282.7|94309.4|94284.4|94309.4|94284.4|94306.6|94281.6|32
1648031700000|2022-03-23 10:35:00|94309.7|94284.7|94309.1|94284.1|94310.4|94285.4|94307.7|94282.7|26
1648031710000|2022-03-23 10:35:10|94309.3|94284.3|94297.1|94272.1|94310|94285|94297.1|94272.1|46
1648031720000|2022-03-23 10:35:20|94296.9|94271.9|94293.6|94268.6|94296.9|94271.9|94293.6|94268.6|43
1648031730000|2022-03-23 10:35:30|94293.7|94268.7|94299.4|94274.4|94299.8|94274.8|94293.4|94268.4|28
1648031740000|2022-03-23 10:35:40|94299.5|94274.5|94317|94292|94317.6|94292.6|94299.3|94274.3|47
1648031750000|2022-03-23 10:35:50|94318.2|94293.2|94322.4|94297.4|94327.1|94302.1|94318.2|94293.2|47
1648031760000|2022-03-23 10:36:00|94323.1|94298.1|94330|94305|94333.7|94308.7|94323.1|94298.1|50
1648031770000|2022-03-23 10:36:10|94330.3|94305.3|94328.2|94303.2|94333.2|94308.2|94328.2|94303.2|46
1648031780000|2022-03-23 10:36:20|94328.3|94303.3|94320.6|94295.6|94328.3|94303.3|94320.3|94295.3|46
1648031790000|2022-03-23 10:36:30|94320.3|94295.3|94331.2|94306.2|94332.2|94307.2|94314.6|94289.6|55
1648031800000|2022-03-23 10:36:40|94331.5|94306.5|94334.5|94309.5|94336.4|94311.4|94331.3|94306.3|44
1648031810000|2022-03-23 10:36:50|94334.4|94309.4|94340.9|94315.9|94342.5|94317.5|94333.6|94308.6|60
1648031820000|2022-03-23 10:37:00|94339.9|94314.9|94350.3|94325.3|94354.7|94329.7|94336.6|94311.6|62
1648031830000|2022-03-23 10:37:10|94350|94325|94344.7|94319.7|94358.2|94325|94342.4|94307.5|45
1648031840000|2022-03-23 10:37:20|94344.3|94319.3|94343.3|94318.3|94345.6|94320.6|94340|94315|48
1648031850000|2022-03-23 10:37:30|94343.5|94318.5|94343.9|94318.9|94345.8|94320.8|94341.9|94316.9|38
1648031860000|2022-03-23 10:37:40|94345.6|94320.6|94340.2|94315.2|94345.6|94320.6|94338.8|94313.8|44
1648031870000|2022-03-23 10:37:50|94339.9|94314.9|94337.6|94312.6|94354.9|94316.9|94336|94301.7|52
1648031880000|2022-03-23 10:38:00|94337.7|94312.7|94349.8|94324.8|94349.8|94324.8|94336.9|94311.9|39
1648031890000|2022-03-23 10:38:10|94350.6|94325.6|94350.3|94325.3|94350.6|94325.6|94348.8|94323.8|26
1648031900000|2022-03-23 10:38:20|94350|94325|94345.2|94320.2|94350|94325|94344.1|94319.1|26
1648031910000|2022-03-23 10:38:30|94345.3|94320.3|94350.6|94325.6|94350.7|94325.7|94344.6|94319.6|40
1648031920000|2022-03-23 10:38:40|94350.4|94325.4|94352.3|94327.3|94354.3|94329.3|94345.7|94320.7|48
1648031930000|2022-03-23 10:38:50|94352.6|94327.6|94350.8|94325.8|94353.4|94328.4|94350.7|94325.7|44
1648031940000|2022-03-23 10:39:00|94349.8|94324.8|94345.3|94320.3|94353.4|94328.4|94344.4|94319.4|44
1648031950000|2022-03-23 10:39:10|94345.4|94320.4|94344.5|94319.5|94346.5|94321.5|94344.4|94319.4|27
1648031960000|2022-03-23 10:39:20|94344.4|94319.4|94337.6|94312.6|94346.9|94321.9|94337.5|94312.5|37
1648031970000|2022-03-23 10:39:30|94351.4|94301.4|94338|94313|94351.7|94314.9|94337.3|94301.1|33
1648031980000|2022-03-23 10:39:40|94337.4|94312.4|94336|94311|94338.5|94313.5|94332.3|94307.3|51
1648031990000|2022-03-23 10:39:50|94336.1|94311.1|94335.7|94310.7|94336.9|94311.9|94334.1|94309.1|42
1648032000000|2022-03-23 10:40:00|94336.2|94311.2|94333.1|94308.1|94336.6|94311.6|94333.1|94308.1|26
1648032010000|2022-03-23 10:40:10|94333.2|94308.2|94332.6|94307.6|94334.1|94309.1|94332.3|94307.3|25
1648032020000|2022-03-23 10:40:20|94333|94308|94333.2|94308.2|94333.2|94308.2|94331.5|94306.5|24
1648032030000|2022-03-23 10:40:30|94333.1|94308.1|94333.3|94308.3|94333.6|94308.6|94332.8|94307.8|21
1648032040000|2022-03-23 10:40:40|94333.5|94308.5|94338.4|94313.4|94338.4|94313.4|94333.5|94308.5|27
1648032050000|2022-03-23 10:40:50|94337.4|94312.4|94335.7|94310.7|94337.4|94312.4|94335.2|94310.2|24
1648032060000|2022-03-23 10:41:00|94335.6|94310.6|94336.6|94311.6|94337.2|94312.2|94335.5|94310.5|29
1648032070000|2022-03-23 10:41:10|94336.7|94311.7|94342|94317|94352.1|94317.8|94335.7|94300.7|39
1648032080000|2022-03-23 10:41:20|94341.3|94316.3|94344.7|94319.7|94345|94320|94339.5|94314.5|30
1648032090000|2022-03-23 10:41:30|94344.6|94319.6|94346.3|94321.3|94346.6|94321.6|94343.3|94318.3|39
1648032100000|2022-03-23 10:41:40|94345.7|94320.7|94339.4|94314.4|94348.5|94323.5|94338|94313|28
1648032110000|2022-03-23 10:41:50|94339|94314|94336.4|94311.4|94339.3|94314.3|94332.5|94307.5|36
1648032120000|2022-03-23 10:42:00|94336|94311|94334.5|94309.5|94337.2|94312.2|94334.5|94309.5|36
1648032130000|2022-03-23 10:42:10|94334.7|94309.7|94341.4|94316.4|94354.8|94317.7|94333.7|94303.4|28
1648032140000|2022-03-23 10:42:20|94342.2|94317.2|94354|94329|94358.1|94333.1|94339.6|94314.6|45
1648032150000|2022-03-23 10:42:30|94354.5|94329.5|94355.3|94330.3|94356.5|94331.5|94353.2|94328.2|50
1648032160000|2022-03-23 10:42:40|94354.7|94329.7|94357.4|94332.4|94358.4|94333.4|94354.7|94329.7|60
1648032170000|2022-03-23 10:42:50|94356.2|94331.2|94357.3|94332.3|94360.2|94335.2|94353.3|94328.3|47
1648032180000|2022-03-23 10:43:00|94357.4|94332.4|94361.9|94336.9|94362.6|94337.6|94354.6|94329.6|71
1648032190000|2022-03-23 10:43:10|94361.8|94336.8|94355.6|94330.6|94365.7|94340.7|94355.2|94330.2|63
1648032200000|2022-03-23 10:43:20|94355.7|94330.7|94357.9|94332.9|94358.6|94333.6|94353.9|94328.9|43
1648032210000|2022-03-23 10:43:30|94357.7|94332.7|94355|94330|94359.5|94334.5|94350.7|94325.7|44
1648032220000|2022-03-23 10:43:40|94354.8|94329.8|94353.9|94328.9|94356|94331|94353.7|94328.7|40
1648032230000|2022-03-23 10:43:50|94353.5|94328.5|94352.5|94327.5|94353.8|94328.8|94352.3|94327.3|31
1648032240000|2022-03-23 10:44:00|94352.6|94327.6|94351.9|94326.9|94353.9|94328.9|94349.8|94324.8|40
1648032250000|2022-03-23 10:44:10|94351.7|94326.7|94344.9|94319.9|94353.5|94328.5|94343.2|94318.2|44
1648032260000|2022-03-23 10:44:20|94345.3|94320.3|94346.4|94321.4|94351.7|94326.7|94342.2|94317.2|62
1648032270000|2022-03-23 10:44:30|94346.7|94321.7|94350.5|94325.5|94350.6|94325.6|94346.6|94321.6|31
1648032280000|2022-03-23 10:44:40|94350.4|94325.4|94351.3|94326.3|94351.6|94326.6|94349.1|94324.1|27
1648032290000|2022-03-23 10:44:50|94351.5|94326.5|94350.4|94325.4|94351.9|94326.9|94348.1|94323.1|53
1648032300000|2022-03-23 10:45:00|94350.3|94325.3|94354.6|94329.6|94356.2|94331.2|94349.6|94324.6|57
1648032310000|2022-03-23 10:45:10|94355.4|94330.4|94354.3|94329.3|94356.7|94331.7|94353.4|94328.4|54
1648032320000|2022-03-23 10:45:20|94353.9|94328.9|94357.6|94332.6|94358.5|94333.5|94353.9|94328.9|40
1648032330000|2022-03-23 10:45:30|94356|94331|94355.1|94330.1|94358.8|94333.8|94355.1|94330.1|60
1648032340000|2022-03-23 10:45:40|94355.2|94330.2|94355.3|94330.3|94356.7|94331.7|94355|94330|31
1648032350000|2022-03-23 10:45:50|94356.1|94331.1|94355.4|94330.4|94357.2|94332.2|94355|94330|36
1648032360000|2022-03-23 10:46:00|94355.2|94330.2|94357.9|94332.9|94361.4|94336.4|94354.1|94329.1|59
1648032370000|2022-03-23 10:46:10|94357.8|94332.8|94357.9|94332.9|94359.4|94334.4|94356.3|94331.3|30
1648032380000|2022-03-23 10:46:20|94358|94333|94356.5|94331.5|94359.6|94334.6|94355.7|94330.7|27
1648032390000|2022-03-23 10:46:30|94356|94331|94352.6|94327.6|94356|94331|94351.7|94326.7|37
1648032400000|2022-03-23 10:46:40|94352.8|94327.8|94350.5|94325.5|94355.3|94330.3|94350.1|94325.1|33
1648032410000|2022-03-23 10:46:50|94352|94327|94349.6|94324.6|94354.2|94329.2|94346.8|94321.8|44
1648032420000|2022-03-23 10:47:00|94349.7|94324.7|94358.2|94333.2|94360.7|94335.7|94349.6|94324.6|55
1648032430000|2022-03-23 10:47:10|94364.9|94339.9|94362.8|94337.8|94370|94345|94358.8|94333.8|52
1648032440000|2022-03-23 10:47:20|94362.7|94337.7|94359.1|94334.1|94362.7|94337.7|94358.9|94333.9|33
1648032450000|2022-03-23 10:47:30|94359.2|94334.2|94359.3|94334.3|94359.6|94334.6|94358.9|94333.9|19
1648032460000|2022-03-23 10:47:40|94360|94335|94357.3|94332.3|94361.1|94336.1|94353.6|94328.6|43
1648032470000|2022-03-23 10:47:50|94357.5|94332.5|94358.5|94333.5|94362|94337|94354.6|94329.6|35
1648032480000|2022-03-23 10:48:00|94358.4|94333.4|94358.5|94333.5|94358.9|94333.9|94350.2|94325.2|52
1648032490000|2022-03-23 10:48:10|94357.5|94332.5|94356.7|94331.7|94361.4|94336.4|94356.1|94331.1|33
1648032500000|2022-03-23 10:48:20|94356.5|94331.5|94357.6|94332.6|94358|94333|94353.6|94328.6|26
1648032510000|2022-03-23 10:48:30|94357.7|94332.7|94357.6|94332.6|94358.2|94333.2|94357.4|94332.4|14
1648032520000|2022-03-23 10:48:40|94358|94333|94357.4|94332.4|94358.2|94333.2|94357.4|94332.4|12
1648032530000|2022-03-23 10:48:50|94357.8|94332.8|94358.4|94333.4|94360.3|94335.3|94356.7|94331.7|37
1648032540000|2022-03-23 10:49:00|94358.7|94333.7|94361.4|94336.4|94363.5|94338.5|94357.5|94332.5|56
1648032550000|2022-03-23 10:49:10|94360.6|94335.6|94357.9|94332.9|94362.2|94337.2|94357.9|94332.9|55
1648032560000|2022-03-23 10:49:20|94357.8|94332.8|94360.4|94335.4|94363.3|94338.3|94357.6|94332.6|47
1648032570000|2022-03-23 10:49:30|94360.2|94335.2|94357.9|94332.9|94363.6|94338.6|94357.1|94332.1|40
1648032580000|2022-03-23 10:49:40|94358.2|94333.2|94359|94334|94359.7|94334.7|94356.8|94331.8|28
1648032590000|2022-03-23 10:49:50|94358.7|94333.7|94359.7|94334.7|94362|94337|94357.5|94332.5|21
1648032600000|2022-03-23 10:50:00|94360.2|94335.2|94360.6|94335.6|94361|94336|94359.6|94334.6|27
1648032610000|2022-03-23 10:50:10|94360.4|94335.4|94352|94327|94361.4|94336.4|94352|94327|36
1648032620000|2022-03-23 10:50:20|94350.6|94325.6|94355.1|94330.1|94357|94332|94349.3|94324.3|39
1648032630000|2022-03-23 10:50:30|94356.8|94331.8|94355|94330|94357.2|94332.2|94353.6|94328.6|21
1648032640000|2022-03-23 10:50:40|94355.2|94330.2|94354.3|94329.3|94358.1|94333.1|94354.3|94329.3|33
1648032650000|2022-03-23 10:50:50|94354.4|94329.4|94355.6|94330.6|94357.7|94332.7|94354.1|94329.1|34
1648032660000|2022-03-23 10:51:00|94356.4|94331.4|94359.6|94334.6|94361|94336|94355.9|94330.9|26
1648032670000|2022-03-23 10:51:10|94359.2|94334.2|94359.8|94334.8|94366.5|94341.5|94358.9|94333.9|26
1648032680000|2022-03-23 10:51:20|94360.2|94335.2|94358.1|94333.1|94361.8|94336.8|94358.1|94333.1|26
1648032690000|2022-03-23 10:51:30|94358.5|94333.5|94359.5|94334.5|94360.3|94335.3|94358.5|94333.5|25
1648032700000|2022-03-23 10:51:40|94359.3|94334.3|94357.3|94332.3|94360.8|94335.8|94355|94330|27
1648032710000|2022-03-23 10:51:50|94357.2|94332.2|94357.1|94332.1|94358.8|94333.8|94355.4|94330.4|24
1648032720000|2022-03-23 10:52:00|94357|94332|94353.4|94328.4|94357.9|94332.9|94353.2|94328.2|32
1648032730000|2022-03-23 10:52:10|94353.6|94328.6|94355.1|94330.1|94355.1|94330.1|94353.3|94328.3|41
1648032740000|2022-03-23 10:52:20|94354.9|94329.9|94356.2|94331.2|94356.2|94331.2|94354.2|94329.2|25
1648032750000|2022-03-23 10:52:30|94356.8|94331.8|94357.1|94332.1|94358.2|94333.2|94356.5|94331.5|33
1648032760000|2022-03-23 10:52:40|94357.2|94332.2|94359.8|94334.8|94360|94335|94355|94330|28
1648032770000|2022-03-23 10:52:50|94361.3|94336.3|94350.8|94325.8|94361.3|94336.3|94349.9|94324.9|41
1648032780000|2022-03-23 10:53:00|94350.9|94325.9|94351|94326|94351.8|94326.8|94349.6|94324.6|18
1648032790000|2022-03-23 10:53:10|94349.8|94324.8|94351.5|94326.5|94351.9|94326.9|94349.8|94324.8|17
1648032800000|2022-03-23 10:53:20|94351.6|94326.6|94351.2|94326.2|94351.9|94326.9|94350.8|94325.8|18
1648032810000|2022-03-23 10:53:30|94350.4|94325.4|94350.7|94325.7|94351.5|94326.5|94350.4|94325.4|15
1648032820000|2022-03-23 10:53:40|94350.1|94325.1|94340|94315|94352.1|94325.4|94338.2|94299.8|32
1648032830000|2022-03-23 10:53:50|94338.1|94313.1|94341|94316|94343.7|94318.7|94338.1|94313.1|36
1648032840000|2022-03-23 10:54:00|94342.6|94317.6|94343.9|94318.9|94344.9|94319.9|94341.3|94316.3|19
1648032850000|2022-03-23 10:54:10|94344.5|94319.5|94345.2|94320.2|94345.2|94320.2|94342.6|94317.6|19
1648032860000|2022-03-23 10:54:20|94346|94321|94344|94319|94347.4|94322.4|94341.7|94316.7|30
1648032870000|2022-03-23 10:54:30|94344.6|94319.6|94341.9|94316.9|94344.6|94319.6|94341.9|94316.9|23
1648032880000|2022-03-23 10:54:40|94341.3|94316.3|94342.6|94317.6|94342.8|94317.8|94341.2|94316.2|13
1648032890000|2022-03-23 10:54:50|94341.7|94316.7|94341.8|94316.8|94342.6|94317.6|94340.7|94315.7|16
1648032900000|2022-03-23 10:55:00|94341.3|94316.3|94339.2|94314.2|94341.3|94316.3|94337.3|94312.3|28
1648032910000|2022-03-23 10:55:10|94339.3|94314.3|94338|94313|94341.7|94316.7|94337.8|94312.8|28
1648032920000|2022-03-23 10:55:20|94339.1|94314.1|94338.8|94313.8|94340.1|94315.1|94338.1|94313.1|23
1648032930000|2022-03-23 10:55:30|94338.7|94313.7|94339.9|94314.9|94340.2|94315.2|94338.1|94313.1|18
1648032940000|2022-03-23 10:55:40|94339.4|94314.4|94360.1|94310.1|94360.5|94324|94338.3|94310.1|29
1648032950000|2022-03-23 10:55:50|94348.6|94323.6|94349.3|94324.3|94350.1|94325.1|94347.1|94322.1|38
1648032960000|2022-03-23 10:56:00|94349.4|94324.4|94349.5|94324.5|94350.8|94325.8|94348.8|94323.8|25
1648032970000|2022-03-23 10:56:10|94349.6|94324.6|94350.1|94325.1|94353.4|94328.4|94349|94324|32
1648032980000|2022-03-23 10:56:20|94351.4|94326.4|94354|94329|94356.2|94331.2|94351.4|94326.4|40
1648032990000|2022-03-23 10:56:30|94354.4|94329.4|94354.1|94329.1|94354.7|94329.7|94353.5|94328.5|13
1648033000000|2022-03-23 10:56:40|94354.2|94329.2|94333.1|94308.1|94354.2|94329.2|94333.1|94297.5|40
1648033010000|2022-03-23 10:56:50|94332.5|94307.5|94328.1|94303.1|94334.4|94309.4|94323.7|94298.7|46
1648033020000|2022-03-23 10:57:00|94331.1|94306.1|94350.7|94325.7|94350.8|94325.7|94331.1|94300.8|56
1648033030000|2022-03-23 10:57:10|94351.2|94326.2|94352.9|94327.9|94352.9|94327.9|94349.3|94324.3|51
1648033040000|2022-03-23 10:57:20|94352.2|94327.2|94351.2|94326.2|94364.2|94327.3|94347|94314.2|51
1648033050000|2022-03-23 10:57:30|94350.5|94325.5|94348.8|94323.8|94351.4|94326.4|94347.3|94322.3|47
1648033060000|2022-03-23 10:57:40|94350|94325|94349.8|94324.8|94353.2|94328.2|94348|94323|51
1648033070000|2022-03-23 10:57:50|94349.7|94324.7|94351.9|94326.9|94351.9|94326.9|94344|94319|52
1648033080000|2022-03-23 10:58:00|94351.4|94326.4|94354.4|94329.4|94354.7|94329.7|94350.6|94325.6|29
1648033090000|2022-03-23 10:58:10|94354|94329|94352.2|94327.2|94354|94329|94351.3|94326.3|31
1648033100000|2022-03-23 10:58:20|94351.7|94326.7|94353|94328|94356|94331|94351.7|94326.7|35
1648033110000|2022-03-23 10:58:30|94352.6|94327.6|94354.6|94329.6|94362.9|94330|94348.4|94312.1|34
1648033120000|2022-03-23 10:58:40|94354.2|94329.2|94353.6|94328.6|94354.6|94329.6|94351.9|94326.9|42
1648033130000|2022-03-23 10:58:50|94354.5|94329.5|94354|94329|94356.5|94331.5|94353.8|94328.8|26
1648033140000|2022-03-23 10:59:00|94354.1|94329.1|94353|94328|94355.4|94330.4|94353|94328|30
1648033150000|2022-03-23 10:59:10|94352.7|94327.7|94348.9|94323.9|94352.7|94327.7|94347.7|94322.7|39
1648033160000|2022-03-23 10:59:20|94348.7|94323.7|94346.4|94321.4|94348.9|94323.9|94346.4|94321.4|43
1648033170000|2022-03-23 10:59:30|94346.6|94321.6|94332|94307|94346.6|94321.6|94331.7|94306.7|58
1648033180000|2022-03-23 10:59:40|94331.6|94306.6|94331.2|94306.2|94334.3|94309.3|94329.5|94304.5|31
1648033190000|2022-03-23 10:59:50|94344|94294|94331.6|94306.6|94345.6|94307.3|94331.6|94293.5|18
1648033200000|2022-03-23 11:00:00|94331|94306|94346.1|94321.1|94359.2|94321.1|94331|94296.8|63
1648033210000|2022-03-23 11:00:10|94346|94321|94349.8|94324.8|94352|94327|94345.6|94320.6|47
1648033220000|2022-03-23 11:00:20|94350.2|94325.2|94348.3|94323.3|94350.2|94325.2|94342.9|94317.9|56
1648033230000|2022-03-23 11:00:30|94347.9|94322.9|94360|94310|94365.7|94324|94343.6|94306.1|58
1648033240000|2022-03-23 11:00:40|94359.3|94309.3|94351.3|94326.3|94366.6|94327.2|94350.9|94309.3|63
1648033250000|2022-03-23 11:00:50|94351.5|94326.5|94350.1|94325.1|94353.3|94328.3|94349.9|94324.9|58
1648033260000|2022-03-23 11:01:00|94349.1|94324.1|94349.8|94324.8|94350.5|94325.5|94347.9|94322.9|39
1648033270000|2022-03-23 11:01:10|94350.1|94325.1|94349.9|94324.9|94351.5|94326.5|94348.7|94323.7|40
1648033280000|2022-03-23 11:01:20|94349.8|94324.8|94346|94321|94350.8|94325.8|94345.9|94320.9|41
1648033290000|2022-03-23 11:01:30|94345.4|94320.4|94347.3|94322.3|94353.5|94328.5|94345.4|94320.4|60
1648033300000|2022-03-23 11:01:40|94347.7|94322.7|94347.1|94322.1|94347.8|94322.8|94344.6|94319.6|41
1648033310000|2022-03-23 11:01:50|94347|94322|94346.4|94321.4|94348.2|94323.2|94343.3|94318.3|49
1648033320000|2022-03-23 11:02:00|94345.3|94320.3|94348.4|94323.4|94350.7|94325.7|94345.3|94320.3|47
1648033330000|2022-03-23 11:02:10|94348.2|94323.2|94349.9|94324.9|94353|94328|94348.2|94323.2|28
1648033340000|2022-03-23 11:02:20|94349.8|94324.8|94348.6|94323.6|94350.1|94325.1|94342.7|94317.7|47
1648033350000|2022-03-23 11:02:30|94349.2|94324.2|94344.3|94319.3|94350.2|94325.2|94344.3|94319.3|50
1648033360000|2022-03-23 11:02:40|94344.4|94319.4|94345.2|94320.2|94351.6|94326.6|94342|94317|53
1648033370000|2022-03-23 11:02:50|94345|94320|94339.5|94314.5|94346.3|94321.3|94339.5|94314.5|46
1648033380000|2022-03-23 11:03:00|94339.1|94314.1|94336.8|94311.8|94339.7|94314.7|94334.9|94309.9|52
1648033390000|2022-03-23 11:03:10|94336.6|94311.6|94340.3|94315.3|94341|94316|94335|94310|39
1648033400000|2022-03-23 11:03:20|94339.4|94314.4|94332.5|94307.5|94339.4|94314.4|94330.9|94305.9|48
1648033410000|2022-03-23 11:03:30|94332.7|94307.7|94316.4|94291.4|94333.7|94308.7|94316.4|94277.8|50
1648033420000|2022-03-23 11:03:40|94328.6|94278.6|94322.2|94297.2|94328.6|94297.8|94314.5|94277.6|55
1648033430000|2022-03-23 11:03:50|94321.3|94296.3|94322|94297|94324.8|94299.8|94318.9|94293.9|35
1648033440000|2022-03-23 11:04:00|94322.1|94297.1|94330.3|94305.3|94336.7|94311.7|94321.4|94296.4|57
1648033450000|2022-03-23 11:04:10|94331.7|94306.7|94329.7|94304.7|94332.8|94307.8|94327.1|94302.1|40
1648033460000|2022-03-23 11:04:20|94331.4|94306.4|94326.4|94301.4|94332.8|94307.8|94326.4|94301.4|35
1648033470000|2022-03-23 11:04:30|94326|94301|94333.3|94308.3|94333.4|94308.4|94325.6|94300.6|27
1648033480000|2022-03-23 11:04:40|94332.7|94307.7|94339.4|94314.4|94342.4|94317.4|94332.5|94307.5|36
1648033490000|2022-03-23 11:04:50|94340.6|94315.6|94338.4|94313.4|94340.7|94315.7|94338.1|94313.1|26
1648033500000|2022-03-23 11:05:00|94338.3|94313.3|94335.1|94310.1|94340|94315|94331.6|94306.6|30
1648033510000|2022-03-23 11:05:10|94334.8|94309.8|94334.6|94309.6|94338.6|94313.6|94334.4|94309.4|15
1648033520000|2022-03-23 11:05:20|94334.7|94309.7|94338.9|94313.9|94340|94315|94333.8|94308.8|37
1648033530000|2022-03-23 11:05:30|94339|94314|94337.1|94312.1|94339.1|94314.1|94337.1|94312.1|24
1648033540000|2022-03-23 11:05:40|94337.2|94312.2|94338|94313|94339|94314|94337.2|94312.2|28
1648033550000|2022-03-23 11:05:50|94337.9|94312.9|94340.2|94315.2|94343.8|94318.8|94337.9|94312.9|43
1648033560000|2022-03-23 11:06:00|94340.3|94315.3|94350|94325|94350.9|94325.9|94340.3|94315.3|40
1648033570000|2022-03-23 11:06:10|94350.4|94325.4|94348.5|94323.5|94350.5|94325.5|94347.8|94322.8|33
1648033580000|2022-03-23 11:06:20|94348.7|94323.7|94350.2|94325.2|94354|94329|94346.7|94321.7|51
1648033590000|2022-03-23 11:06:30|94351|94326|94353|94328|94355.2|94330.2|94348.4|94323.4|51
1648033600000|2022-03-23 11:06:40|94354|94329|94353.1|94328.1|94354.7|94329.7|94352.6|94327.6|28
1648033610000|2022-03-23 11:06:50|94353|94328|94351.5|94326.5|94354.3|94329.3|94351.1|94326.1|34
1648033620000|2022-03-23 11:07:00|94351.6|94326.6|94355.4|94330.4|94355.5|94330.5|94351.6|94326.6|38
1648033630000|2022-03-23 11:07:10|94355.2|94330.2|94351.8|94326.8|94357.2|94332.2|94351.8|94326.8|37
1648033640000|2022-03-23 11:07:20|94353.3|94328.3|94354.6|94329.6|94354.6|94329.6|94350.6|94325.6|37
1648033650000|2022-03-23 11:07:30|94354.4|94329.4|94352.8|94327.8|94355.6|94330.6|94352.8|94327.8|44
1648033660000|2022-03-23 11:07:40|94353|94328|94351.8|94326.8|94354.4|94329.4|94351|94326|41
1648033670000|2022-03-23 11:07:50|94351.7|94326.7|94351.1|94326.1|94352.2|94327.2|94346|94321|55
1648033680000|2022-03-23 11:08:00|94351|94326|94346.4|94321.4|94352.5|94327.5|94346.4|94321.4|54
1648033690000|2022-03-23 11:08:10|94346.5|94321.5|94347.6|94322.6|94347.6|94322.6|94345.1|94320.1|32
1648033700000|2022-03-23 11:08:20|94347.5|94322.5|94349.6|94324.6|94355.8|94325.8|94335.3|94305.8|57
1648033710000|2022-03-23 11:08:30|94349.7|94324.7|94349.9|94324.9|94352|94327|94349|94324|44
1648033720000|2022-03-23 11:08:40|94350|94325|94349.1|94324.1|94350|94325|94347.9|94322.9|33
1648033730000|2022-03-23 11:08:50|94349.4|94324.4|94351.5|94326.5|94351.5|94326.5|94346.9|94321.9|36
1648033740000|2022-03-23 11:09:00|94351.2|94326.2|94348.8|94323.8|94352|94327|94348.8|94323.8|21
1648033750000|2022-03-23 11:09:10|94349.7|94324.7|94351.9|94326.9|94353.1|94328.1|94349.1|94324.1|20
1648033760000|2022-03-23 11:09:20|94351.4|94326.4|94353.5|94328.5|94354.3|94329.3|94349.7|94324.7|35
1648033770000|2022-03-23 11:09:30|94353.3|94328.3|94354.4|94329.4|94355.3|94330.3|94353.1|94328.1|24
1648033780000|2022-03-23 11:09:40|94354.6|94329.6|94357|94332|94358.3|94333.3|94354.6|94329.6|31
1648033790000|2022-03-23 11:09:50|94357.2|94332.2|94360.7|94335.7|94361.9|94336.9|94356.6|94331.6|55
1648033800000|2022-03-23 11:10:00|94359.7|94334.7|94360.6|94335.6|94363.6|94338.6|94358.6|94333.6|53
1648033810000|2022-03-23 11:10:10|94360.8|94335.8|94357|94332|94362|94337|94355.9|94330.9|46
1648033820000|2022-03-23 11:10:20|94356.8|94331.8|94348.5|94323.5|94357.1|94332.1|94346|94321|60
1648033830000|2022-03-23 11:10:30|94349.4|94324.4|94346.7|94321.7|94349.4|94324.4|94345.2|94320.2|41
1648033840000|2022-03-23 11:10:40|94345.4|94320.4|94342.5|94317.5|94345.4|94320.4|94340.7|94315.7|31
1648033850000|2022-03-23 11:10:50|94343|94318|94344.7|94319.7|94345|94320|94341.6|94316.6|32
1648033860000|2022-03-23 11:11:00|94344.4|94319.4|94345.3|94320.3|94345.7|94320.7|94343.8|94318.8|40
1648033870000|2022-03-23 11:11:10|94344.7|94319.7|94346.1|94321.1|94347.2|94322.2|94344|94319|24
1648033880000|2022-03-23 11:11:20|94346.5|94321.5|94337.2|94312.2|94347.3|94322.3|94336.9|94311.9|55
1648033890000|2022-03-23 11:11:30|94336.8|94311.8|94337.6|94312.6|94345.4|94320.4|94335.6|94310.6|56
1648033900000|2022-03-23 11:11:40|94337.7|94312.7|94329.5|94304.5|94338.3|94313.3|94329.3|94304.3|57
1648033910000|2022-03-23 11:11:50|94330.5|94305.5|94331.1|94306.1|94333.7|94308.7|94329.8|94304.8|47
1648033920000|2022-03-23 11:12:00|94332.9|94307.9|94340.7|94315.7|94343.9|94318.9|94329.4|94304.4|57
1648033930000|2022-03-23 11:12:10|94341.8|94316.8|94336.3|94311.3|94342|94317|94334.5|94309.5|49
1648033940000|2022-03-23 11:12:20|94337.3|94312.3|94338.8|94313.8|94340.6|94315.6|94335.2|94310.2|49
1648033950000|2022-03-23 11:12:30|94339.3|94314.3|94332.7|94307.7|94339.7|94314.7|94332.7|94307.7|49
1648033960000|2022-03-23 11:12:40|94334.3|94309.3|94332.8|94307.8|94334.8|94309.8|94332.2|94307.2|27
1648033970000|2022-03-23 11:12:50|94333.1|94308.1|94332.4|94307.4|94333.3|94308.3|94331.7|94306.7|22
1648033980000|2022-03-23 11:13:00|94332.3|94307.3|94348|94323|94349.2|94324.2|94327.5|94302.5|42
1648033990000|2022-03-23 11:13:10|94347.9|94322.9|94349.3|94324.3|94350|94325|94347.1|94322.1|46
1648034000000|2022-03-23 11:13:20|94349.4|94324.4|94353.4|94328.4|94356|94331|94349.4|94324.4|29
1648034010000|2022-03-23 11:13:30|94353.3|94328.3|94353.1|94328.1|94354|94329|94352.5|94327.5|34
1648034020000|2022-03-23 11:13:40|94353.2|94328.2|94351.7|94326.7|94354.6|94329.6|94351.7|94326.7|18
1648034030000|2022-03-23 11:13:50|94352.1|94327.1|94356|94331|94359.9|94334.9|94351.1|94326.1|39
1648034040000|2022-03-23 11:14:00|94357.2|94332.2|94351|94326|94357.2|94332.2|94348.4|94323.4|43
1648034050000|2022-03-23 11:14:10|94350.2|94325.2|94353.2|94328.2|94353.6|94328.6|94349.5|94324.5|20
1648034060000|2022-03-23 11:14:20|94353.3|94328.3|94357.1|94332.1|94357.3|94332.3|94352.7|94327.7|48
1648034070000|2022-03-23 11:14:30|94357.2|94332.2|94353|94328|94357.4|94332.4|94347.5|94322.5|57
1648034080000|2022-03-23 11:14:40|94352.1|94327.1|94349.3|94324.3|94355.8|94330.8|94346.3|94321.3|61
1648034090000|2022-03-23 11:14:50|94349|94324|94352.2|94327.2|94353.5|94328.5|94348.8|94323.8|49
1648034100000|2022-03-23 11:15:00|94352.7|94327.7|94353.2|94328.2|94354.6|94329.6|94352|94327|44
1648034110000|2022-03-23 11:15:10|94352.8|94327.8|94350.7|94325.7|94354.7|94329.7|94350.5|94325.5|36
1648034120000|2022-03-23 11:15:20|94350.8|94325.8|94354.9|94329.9|94356.3|94331.3|94349.9|94324.9|55
1648034130000|2022-03-23 11:15:30|94354.8|94329.8|94357|94332|94359|94334|94354.8|94329.8|42
1648034140000|2022-03-23 11:15:40|94357.5|94332.5|94356.2|94331.2|94357.6|94332.6|94355.1|94330.1|30
1648034150000|2022-03-23 11:15:50|94356.5|94331.5|94362.9|94337.9|94365.1|94340.1|94356.1|94331.1|63
1648034160000|2022-03-23 11:16:00|94363.9|94338.9|94364.8|94339.8|94368.8|94343.8|94363.2|94338.2|54
1648034170000|2022-03-23 11:16:10|94365.2|94340.2|94368.1|94343.1|94373.2|94348.2|94358.8|94333.8|64
1648034180000|2022-03-23 11:16:20|94368.5|94343.5|94375.9|94350.9|94375.9|94350.9|94361.5|94336.5|57
1648034190000|2022-03-23 11:16:30|94373.8|94348.8|94368.3|94343.3|94376.1|94351.1|94367.3|94342.3|44
1648034200000|2022-03-23 11:16:40|94368.2|94343.2|94369.1|94344.1|94370.7|94345.7|94368.1|94343.1|35
1648034210000|2022-03-23 11:16:50|94370|94345|94379.2|94354.2|94379.4|94354.4|94367.5|94342.5|55
1648034220000|2022-03-23 11:17:00|94379.5|94354.5|94379.3|94354.3|94380.1|94355.1|94376.6|94351.6|49
1648034230000|2022-03-23 11:17:10|94379.5|94354.5|94380.4|94355.4|94381.2|94356.2|94378.8|94353.8|28
1648034240000|2022-03-23 11:17:20|94380|94355|94379|94354|94380.9|94355.9|94378.4|94353.4|46
1648034250000|2022-03-23 11:17:30|94379.1|94354.1|94380.1|94355.1|94382.5|94357.5|94377|94352|45
1648034260000|2022-03-23 11:17:40|94380.4|94355.4|94385.9|94360.9|94388.4|94363.4|94378.9|94353.9|49
1648034270000|2022-03-23 11:17:50|94386.6|94361.6|94387.6|94362.6|94387.8|94362.8|94385.1|94360.1|28
1648034280000|2022-03-23 11:18:00|94387.5|94362.5|94384.3|94359.3|94387.5|94362.5|94382.7|94357.7|35
1648034290000|2022-03-23 11:18:10|94384.2|94359.2|94383.9|94358.9|94390.8|94365.8|94383.5|94358.5|43
1648034300000|2022-03-23 11:18:20|94384.3|94359.3|94387.3|94362.3|94387.4|94362.4|94383.6|94358.6|29
1648034310000|2022-03-23 11:18:30|94386.4|94361.4|94388.1|94363.1|94389.3|94364.3|94386.2|94361.2|40
1648034320000|2022-03-23 11:18:40|94388|94363|94401.2|94376.2|94401.6|94376.6|94387.8|94362.8|39
1648034330000|2022-03-23 11:18:50|94401.1|94376.1|94397.5|94372.5|94401.3|94376.3|94392.8|94367.8|49
1648034340000|2022-03-23 11:19:00|94397.7|94372.7|94400.1|94375.1|94401.7|94376.7|94395.5|94370.5|45
1648034350000|2022-03-23 11:19:10|94399.8|94374.8|94398.9|94373.9|94402.1|94377.1|94398.9|94373.9|31
1648034360000|2022-03-23 11:19:20|94399|94374|94414.2|94389.2|94415.6|94390.6|94398.9|94362|46
1648034370000|2022-03-23 11:19:30|94416.4|94391.4|94441.1|94416.1|94441.2|94416.2|94415.5|94390.5|68
1648034380000|2022-03-23 11:19:40|94443.4|94418.4|94440.4|94415.4|94445.7|94420.7|94440.3|94415.3|61
1648034390000|2022-03-23 11:19:50|94452.7|94402.7|94442.7|94417.7|94452.7|94419.7|94440.1|94401|44
1648034400000|2022-03-23 11:20:00|94443.1|94418.1|94444.7|94419.7|94446.9|94421.9|94440|94415|48
1648034410000|2022-03-23 11:20:10|94445.3|94420.3|94446.5|94421.5|94447.5|94422.5|94440.2|94415.2|63
1648034420000|2022-03-23 11:20:20|94445|94420|94445.9|94420.9|94446.4|94421.4|94443.5|94418.5|35
1648034430000|2022-03-23 11:20:30|94448.5|94423.5|94464|94439|94468.7|94443.7|94445.3|94420.3|69
1648034440000|2022-03-23 11:20:40|94476.4|94426.4|94460.4|94435.4|94476.4|94439.1|94451.6|94423.6|65
1648034450000|2022-03-23 11:20:50|94459.7|94434.7|94463.8|94438.8|94468.1|94443.1|94453.9|94428.9|47
1648034460000|2022-03-23 11:21:00|94465|94440|94467.4|94442.4|94468.5|94443.5|94456.4|94431.4|67
1648034470000|2022-03-23 11:21:10|94467.7|94442.7|94487.1|94462.1|94489.1|94464.1|94460.3|94435.3|61
1648034480000|2022-03-23 11:21:20|94486.2|94461.2|94486.4|94461.4|94497.6|94463.9|94481.9|94446.6|58
1648034490000|2022-03-23 11:21:30|94487.6|94462.6|94485.8|94460.8|94487.6|94462.6|94483.9|94458.9|55
1648034500000|2022-03-23 11:21:40|94485.6|94460.6|94489.6|94464.6|94501|94465.7|94483.8|94449.3|49
1648034510000|2022-03-23 11:21:50|94489.2|94464.2|94488|94463|94490.5|94465.5|94487.8|94462.8|44
1648034520000|2022-03-23 11:22:00|94488.1|94463.1|94490.6|94465.6|94492|94467|94486.2|94461.2|46
1648034530000|2022-03-23 11:22:10|94490.5|94465.5|94491|94466|94493.1|94468.1|94487.1|94462.1|39
1648034540000|2022-03-23 11:22:20|94491.2|94466.2|94493.7|94468.7|94495|94470|94491|94466|33
1648034550000|2022-03-23 11:22:30|94494.1|94469.1|94496.6|94471.6|94497|94472|94492.8|94467.8|24
1648034560000|2022-03-23 11:22:40|94497|94472|94480|94455|94501.3|94476.3|94477.6|94452.6|56
1648034570000|2022-03-23 11:22:50|94480.1|94455.1|94482.2|94457.2|94484.9|94459.9|94479.2|94454.2|43
1648034580000|2022-03-23 11:23:00|94482.9|94457.9|94485|94460|94485.2|94460.2|94481.6|94456.6|33
1648034590000|2022-03-23 11:23:10|94484.9|94459.9|94480.3|94455.3|94484.9|94459.9|94479.3|94454.3|39
1648034600000|2022-03-23 11:23:20|94480.5|94455.5|94486.7|94461.7|94487.9|94462.9|94479.9|94454.9|40
1648034610000|2022-03-23 11:23:30|94486.9|94461.9|94492.7|94467.7|94494.7|94469.7|94486.9|94461.9|36
1648034620000|2022-03-23 11:23:40|94492.5|94467.5|94493.6|94468.6|94497.5|94472.5|94491.4|94466.4|46
1648034630000|2022-03-23 11:23:50|94493|94468|94492.2|94467.2|94496.1|94471.1|94486.9|94461.9|55
1648034640000|2022-03-23 11:24:00|94492.3|94467.3|94491.7|94466.7|94493|94468|94490.7|94465.7|39
1648034650000|2022-03-23 11:24:10|94491.1|94466.1|94492.9|94467.9|94496.4|94471.4|94487.8|94462.8|52
1648034660000|2022-03-23 11:24:20|94492.5|94467.5|94492.3|94467.3|94495.5|94470.5|94491.8|94466.8|52
1648034670000|2022-03-23 11:24:30|94492.4|94467.4|94494|94469|94494|94469|94491.7|94466.7|34
1648034680000|2022-03-23 11:24:40|94493.9|94468.9|94494.5|94469.5|94494.6|94469.6|94490.9|94465.9|30
1648034690000|2022-03-23 11:24:50|94494.9|94469.9|94498.7|94473.7|94510.1|94475.8|94492.3|94457|54
1648034700000|2022-03-23 11:25:00|94498.9|94473.9|94503.4|94478.4|94510|94485|94498.9|94473.9|61
1648034710000|2022-03-23 11:25:10|94503|94478|94502.4|94477.4|94505.2|94480.2|94501.8|94476.8|57
1648034720000|2022-03-23 11:25:20|94502.9|94477.9|94499.8|94474.8|94507.7|94482.7|94499.8|94474.8|59
1648034730000|2022-03-23 11:25:30|94501.9|94476.9|94500.9|94475.9|94505.8|94480.8|94500.3|94475.3|64
1648034740000|2022-03-23 11:25:40|94501.4|94476.4|94500.4|94475.4|94504.1|94479.1|94499.3|94474.3|45
1648034750000|2022-03-23 11:25:50|94501.7|94476.7|94493.4|94468.4|94502.6|94477.6|94493.4|94468.4|42
1648034760000|2022-03-23 11:26:00|94496.9|94471.9|94499.7|94474.7|94500.5|94475.5|94495.6|94470.6|54
1648034770000|2022-03-23 11:26:10|94498|94473|94488.2|94463.2|94498|94473|94487.8|94462.8|57
1648034780000|2022-03-23 11:26:20|94488|94463|94494.7|94469.7|94494.8|94469.8|94487.3|94462.3|52
1648034790000|2022-03-23 11:26:30|94494.2|94469.2|94494.5|94469.5|94498.4|94473.4|94493.1|94468.1|48
1648034800000|2022-03-23 11:26:40|94494.6|94469.6|94496.2|94471.2|94497.9|94472.9|94492.7|94467.7|50
1648034810000|2022-03-23 11:26:50|94496|94471|94510|94485|94511.8|94486.8|94496|94471|60
1648034820000|2022-03-23 11:27:00|94511|94486|94510.3|94485.3|94515.6|94490.6|94509.8|94484.8|67
1648034830000|2022-03-23 11:27:10|94509.6|94484.6|94499.8|94474.8|94519.4|94484.6|94495.9|94468.8|55
1648034840000|2022-03-23 11:27:20|94500.1|94475.1|94497.1|94472.1|94510.1|94475.1|94494.6|94459.7|48
1648034850000|2022-03-23 11:27:30|94497.5|94472.5|94498.5|94473.5|94509.7|94473.5|94496.1|94459|35
1648034860000|2022-03-23 11:27:40|94498.3|94473.3|94498.9|94473.9|94512.8|94476.2|94497.5|94460.2|44
1648034870000|2022-03-23 11:27:50|94499|94474|94507.4|94482.4|94509.9|94484.9|94499|94474|42
1648034880000|2022-03-23 11:28:00|94507.8|94482.8|94508|94483|94511.1|94486.1|94497.3|94472.3|59
1648034890000|2022-03-23 11:28:10|94508.6|94483.6|94513.8|94488.8|94515.2|94490.2|94504.1|94479.1|64
1648034900000|2022-03-23 11:28:20|94513.5|94488.5|94511.2|94486.2|94519.1|94494.1|94509.9|94484.9|52
1648034910000|2022-03-23 11:28:30|94511.8|94486.8|94520.2|94495.2|94520.2|94495.2|94509.3|94484.3|54
1648034920000|2022-03-23 11:28:40|94518.3|94493.3|94514.3|94489.3|94529.8|94504.8|94512.9|94487.9|76
1648034930000|2022-03-23 11:28:50|94515.3|94490.3|94516.2|94491.2|94522.1|94497.1|94514.4|94489.4|60
1648034940000|2022-03-23 11:29:00|94515.3|94490.3|94527.7|94502.7|94527.7|94502.7|94510|94485|68
1648034950000|2022-03-23 11:29:10|94528.4|94503.4|94531.6|94506.6|94536.2|94511.2|94523.8|94498.8|63
1648034960000|2022-03-23 11:29:20|94531.7|94506.7|94528.3|94503.3|94534.7|94509.7|94528.3|94503.3|52
1648034970000|2022-03-23 11:29:30|94527.8|94502.8|94530.4|94505.4|94537.4|94512.4|94527.8|94502.8|67
1648034980000|2022-03-23 11:29:40|94531.8|94506.8|94547.9|94522.9|94547.9|94522.9|94527.9|94502.9|73
1648034990000|2022-03-23 11:29:50|94547.4|94522.4|94545.5|94520.5|94556.8|94531.8|94542.9|94517.9|73
1648035000000|2022-03-23 11:30:00|94546.1|94521.1|94541.6|94516.6|94548.5|94523.5|94540.1|94515.1|61
1648035010000|2022-03-23 11:30:10|94540.3|94515.3|94535.3|94510.3|94545.4|94520.4|94528.8|94503.8|68
1648035020000|2022-03-23 11:30:20|94536.4|94511.4|94538.8|94513.8|94539.1|94514.1|94526.7|94501.7|61
1648035030000|2022-03-23 11:30:30|94538.7|94513.7|94519.2|94494.2|94540.1|94515.1|94516.4|94491.4|51
1648035040000|2022-03-23 11:30:40|94518.7|94493.7|94520.1|94495.1|94520.6|94495.6|94514.5|94489.5|48
1648035050000|2022-03-23 11:30:50|94520.2|94495.2|94528.7|94503.7|94529|94504|94520.1|94495.1|39
1648035060000|2022-03-23 11:31:00|94528.5|94503.5|94527.5|94502.5|94541.2|94504.7|94525.7|94491.2|40
1648035070000|2022-03-23 11:31:10|94525.7|94500.7|94519.3|94494.3|94525.7|94500.7|94515|94490|53
1648035080000|2022-03-23 11:31:20|94519|94494|94518.2|94493.2|94523|94498|94516.5|94491.5|47
1648035090000|2022-03-23 11:31:30|94518.4|94493.4|94514.8|94489.8|94518.4|94493.4|94513.4|94488.4|37
1648035100000|2022-03-23 11:31:40|94514.1|94489.1|94506.3|94481.3|94514.1|94489.1|94505.7|94480.7|43
1648035110000|2022-03-23 11:31:50|94505.5|94480.5|94510.4|94485.4|94517.1|94492.1|94505.5|94480.5|53
1648035120000|2022-03-23 11:32:00|94510.2|94485.2|94508.4|94483.4|94515.6|94490.6|94507.7|94482.7|43
1648035130000|2022-03-23 11:32:10|94508.2|94483.2|94502.8|94477.8|94517.2|94484.1|94502.8|94467.2|38
1648035140000|2022-03-23 11:32:20|94502.9|94477.9|94501.9|94476.9|94506.9|94481.9|94501.1|94476.1|52
1648035150000|2022-03-23 11:32:30|94502|94477|94494.3|94469.3|94502|94477|94493.9|94468.9|47
1648035160000|2022-03-23 11:32:40|94494.1|94469.1|94499.8|94474.8|94499.9|94474.9|94493.3|94468.3|51
1648035170000|2022-03-23 11:32:50|94499.7|94474.7|94499.4|94474.4|94500.5|94475.5|94496.8|94471.8|34
1648035180000|2022-03-23 11:33:00|94497.9|94472.9|94500.9|94475.9|94513.2|94476.2|94492.2|94462.3|54
1648035190000|2022-03-23 11:33:10|94500.6|94475.6|94498.7|94473.7|94501.1|94476.1|94497.7|94472.7|52
1648035200000|2022-03-23 11:33:20|94498.5|94473.5|94499.2|94474.2|94501.6|94476.6|94497.2|94472.2|36
1648035210000|2022-03-23 11:33:30|94499.4|94474.4|94501.2|94476.2|94502.9|94477.9|94499.4|94474.4|34
1648035220000|2022-03-23 11:33:40|94501.6|94476.6|94500.3|94475.3|94501.6|94476.6|94498.6|94473.6|49
1648035230000|2022-03-23 11:33:50|94500.9|94475.9|94503.5|94478.5|94505.4|94480.4|94499.5|94474.5|58
1648035240000|2022-03-23 11:34:00|94503.9|94478.9|94502.4|94477.4|94504|94479|94500|94475|56
1648035250000|2022-03-23 11:34:10|94500.4|94475.4|94501.4|94476.4|94503.4|94478.4|94498.7|94473.7|51
1648035260000|2022-03-23 11:34:20|94500.6|94475.6|94500.6|94475.6|94502.4|94477.4|94499.7|94474.7|39
1648035270000|2022-03-23 11:34:30|94500.9|94475.9|94497.6|94472.6|94501.9|94476.9|94486.7|94461.7|56
1648035280000|2022-03-23 11:34:40|94499.4|94474.4|94502.1|94477.1|94515.5|94479.4|94498.4|94460.2|57
1648035290000|2022-03-23 11:34:50|94499.4|94474.4|94505.7|94480.7|94505.7|94480.7|94499.4|94474.4|50
1648035300000|2022-03-23 11:35:00|94506|94481|94508.1|94483.1|94527|94490.1|94506|94473|64
1648035310000|2022-03-23 11:35:10|94508|94483|94505.6|94480.6|94522.4|94486.1|94505.6|94470.8|54
1648035320000|2022-03-23 11:35:20|94505.5|94480.5|94503.5|94478.5|94517.6|94480.6|94503.2|94465.6|52
1648035330000|2022-03-23 11:35:30|94503.6|94478.6|94507.4|94482.4|94519.9|94483.5|94501.7|94468.8|67
1648035340000|2022-03-23 11:35:40|94507.3|94482.3|94509.4|94484.4|94513.7|94488.7|94506.6|94481.6|55
1648035350000|2022-03-23 11:35:50|94509.5|94484.5|94507.9|94482.9|94512|94487|94507.8|94482.8|49
1648035360000|2022-03-23 11:36:00|94508.3|94483.3|94513.1|94488.1|94515|94490|94507.1|94482.1|44
1648035370000|2022-03-23 11:36:10|94512.9|94487.9|94537.6|94512.6|94539.7|94514.7|94511.6|94486.6|55
1648035380000|2022-03-23 11:36:20|94538|94513|94536.8|94511.8|94542.2|94517.2|94536.6|94511.6|54
1648035390000|2022-03-23 11:36:30|94537.1|94512.1|94538.3|94513.3|94538.5|94513.5|94534.5|94509.5|47
1648035400000|2022-03-23 11:36:40|94538.2|94513.2|94538.6|94513.6|94540.1|94515.1|94535.5|94510.5|38
1648035410000|2022-03-23 11:36:50|94538.4|94513.4|94533.5|94508.5|94538.9|94513.9|94532.5|94507.5|41
1648035420000|2022-03-23 11:37:00|94533|94508|94531|94506|94533|94508|94530.2|94505.2|26
1648035430000|2022-03-23 11:37:10|94532.9|94507.9|94531.9|94506.9|94535.1|94510.1|94530.9|94505.9|34
1648035440000|2022-03-23 11:37:20|94531.7|94506.7|94535.2|94510.2|94537.4|94512.4|94531.3|94506.3|38
1648035450000|2022-03-23 11:37:30|94534.9|94509.9|94530.2|94505.2|94539.2|94512.5|94523.8|94486.7|61
1648035460000|2022-03-23 11:37:40|94530.3|94505.3|94516.1|94491.1|94530.3|94505.3|94514.9|94489.9|54
1648035470000|2022-03-23 11:37:50|94516|94491|94529.7|94504.7|94531.5|94506.5|94513.3|94488.3|52
1648035480000|2022-03-23 11:38:00|94529.8|94504.8|94529.1|94504.1|94532.2|94507.2|94528.2|94503.2|36
1648035490000|2022-03-23 11:38:10|94529.2|94504.2|94525.5|94500.5|94531.8|94506.8|94525.5|94500.5|50
1648035500000|2022-03-23 11:38:20|94525.6|94500.6|94524.4|94499.4|94526.5|94501.5|94523.9|94498.9|39
1648035510000|2022-03-23 11:38:30|94524.1|94499.1|94522.1|94497.1|94526.1|94501.1|94519.7|94494.7|42
1648035520000|2022-03-23 11:38:40|94522|94497|94529.7|94504.7|94529.7|94504.7|94520.4|94495.4|46
1648035530000|2022-03-23 11:38:50|94530|94505|94546.3|94521.3|94556.8|94531.8|94529.3|94504.3|54
1648035540000|2022-03-23 11:39:00|94546.7|94521.7|94542.6|94517.6|94549.9|94524.9|94536.1|94511.1|67
1648035550000|2022-03-23 11:39:10|94542.2|94517.2|94531.8|94506.8|94542.2|94517.2|94531.8|94506.8|55
1648035560000|2022-03-23 11:39:20|94531|94506|94537.6|94512.6|94539.3|94514.3|94517.3|94492.3|67
1648035570000|2022-03-23 11:39:30|94538.4|94513.4|94538.1|94513.1|94543.5|94518.5|94528.5|94503.5|59
1648035580000|2022-03-23 11:39:40|94537.9|94512.9|94539.5|94514.5|94540|94515|94534|94509|52
1648035590000|2022-03-23 11:39:50|94539.4|94514.4|94564.2|94539.2|94565|94540|94539.4|94514.4|61
1648035600000|2022-03-23 11:40:00|94564.4|94539.4|94589.2|94564.2|94590.6|94565.6|94563.6|94538.6|69
1648035610000|2022-03-23 11:40:10|94589.1|94564.1|94591.2|94566.2|94593.3|94568.3|94586.6|94561.6|52
1648035620000|2022-03-23 11:40:20|94591.4|94566.4|94563.5|94538.5|94592.4|94567.4|94563.2|94538.2|62
1648035630000|2022-03-23 11:40:30|94564.5|94539.5|94574.5|94549.5|94575.3|94550.3|94564.5|94539.5|54
1648035640000|2022-03-23 11:40:40|94573.3|94548.3|94581.7|94556.7|94583.4|94558.4|94573.3|94548.3|56
1648035650000|2022-03-23 11:40:50|94581.6|94556.6|94591.2|94566.2|94592.5|94567.5|94581.4|94556.4|59
1648035660000|2022-03-23 11:41:00|94590.5|94565.5|94583.1|94558.1|94591|94566|94571.9|94546.9|66
1648035670000|2022-03-23 11:41:10|94582.7|94557.7|94584.5|94559.5|94586.7|94561.7|94582.7|94557.7|50
1648035680000|2022-03-23 11:41:20|94584.9|94559.9|94566.7|94541.7|94584.9|94559.9|94566.2|94541.2|56
1648035690000|2022-03-23 11:41:30|94569|94544|94607|94582|94610.3|94585.3|94568.1|94543.1|66
1648035700000|2022-03-23 11:41:40|94608.8|94583.8|94594.4|94569.4|94609.3|94584.3|94594.4|94569.4|58
1648035710000|2022-03-23 11:41:50|94594.3|94569.3|94593.6|94568.6|94596.3|94571.3|94589.8|94564.8|43
1648035720000|2022-03-23 11:42:00|94593.3|94568.3|94590.6|94565.6|94593.3|94568.3|94588.7|94563.7|52
1648035730000|2022-03-23 11:42:10|94592|94567|94610.2|94585.2|94611|94586|94588.8|94563.8|62
1648035740000|2022-03-23 11:42:20|94611.3|94586.3|94597.5|94572.5|94614.9|94589.9|94597.2|94572.2|61
1648035750000|2022-03-23 11:42:30|94597.4|94572.4|94603.8|94578.8|94603.8|94578.8|94591.8|94566.8|50
1648035760000|2022-03-23 11:42:40|94603.3|94578.3|94588.2|94563.2|94603.4|94578.4|94585.3|94560.3|58
1648035770000|2022-03-23 11:42:50|94588.4|94563.4|94583.9|94558.9|94588.4|94563.4|94575.9|94550.9|47
1648035780000|2022-03-23 11:43:00|94585|94560|94602.5|94577.5|94609.4|94584.4|94581.1|94556.1|64
1648035790000|2022-03-23 11:43:10|94602.4|94577.4|94602.5|94577.5|94605.1|94580.1|94601.3|94576.3|50
1648035800000|2022-03-23 11:43:20|94602.6|94577.6|94596.2|94571.2|94602.6|94577.6|94594.6|94569.6|42
1648035810000|2022-03-23 11:43:30|94595.9|94570.9|94594.7|94569.7|94596.3|94571.3|94593|94568|44
1648035820000|2022-03-23 11:43:40|94594.3|94569.3|94599|94574|94601.6|94576.6|94594.3|94569.3|45
1648035830000|2022-03-23 11:43:50|94599.5|94574.5|94603.2|94578.2|94606|94581|94599.5|94574.5|45
1648035840000|2022-03-23 11:44:00|94602.8|94577.8|94603.7|94578.7|94604.5|94579.5|94601.2|94576.2|42
1648035850000|2022-03-23 11:44:10|94603.5|94578.5|94603.1|94578.1|94604.4|94579.4|94600.3|94575.3|42
1648035860000|2022-03-23 11:44:20|94606.9|94581.9|94599.2|94574.2|94612.1|94587.1|94597.4|94572.4|58
1648035870000|2022-03-23 11:44:30|94599.1|94574.1|94595.6|94570.6|94600.5|94575.5|94595.5|94570.5|44
1648035880000|2022-03-23 11:44:40|94595.8|94570.8|94609.4|94584.4|94610.8|94585.8|94594.6|94569.6|52
1648035890000|2022-03-23 11:44:50|94608.9|94583.9|94600.2|94575.2|94609.3|94584.3|94598.5|94573.5|58
1648035900000|2022-03-23 11:45:00|94601.2|94576.2|94604.4|94579.4|94605.3|94580.3|94600|94575|51
1648035910000|2022-03-23 11:45:10|94603|94578|94593.1|94568.1|94605.8|94580.8|94592.8|94567.8|56
1648035920000|2022-03-23 11:45:20|94594.9|94569.9|94592.7|94567.7|94596.2|94571.2|94588.7|94563.7|54
1648035930000|2022-03-23 11:45:30|94592.5|94567.5|94601.8|94576.8|94613.2|94588.2|94591.6|94566.6|60
1648035940000|2022-03-23 11:45:40|94602.5|94577.5|94605.2|94580.2|94609.9|94584.9|94601.6|94576.6|48
1648035950000|2022-03-23 11:45:50|94605.8|94580.8|94604.7|94579.7|94613.5|94588.5|94601|94576|53
1648035960000|2022-03-23 11:46:00|94602.1|94577.1|94608.9|94583.9|94608.9|94583.9|94599.9|94574.9|54
1648035970000|2022-03-23 11:46:10|94609.2|94584.2|94590.7|94540.7|94609.2|94584.2|94576.4|94540.2|46
1648035980000|2022-03-23 11:46:20|94581.1|94556.1|94587.6|94562.6|94597.1|94572.1|94581.1|94545.1|49
1648035990000|2022-03-23 11:46:30|94586.1|94561.1|94590.8|94565.8|94595.2|94570.2|94585.4|94560.4|44
1648036000000|2022-03-23 11:46:40|94590.5|94565.5|94592.2|94567.2|94592.2|94567.2|94590.2|94565.2|20
1648036010000|2022-03-23 11:46:50|94591.4|94566.4|94582.8|94557.8|94593.2|94568.2|94578.1|94553.1|41
1648036020000|2022-03-23 11:47:00|94582.9|94557.9|94589.2|94564.2|94594.2|94569.2|94582.4|94557.4|54
1648036030000|2022-03-23 11:47:10|94589.1|94564.1|94589.3|94564.3|94603.4|94566.2|94586.2|94552.7|34
1648036040000|2022-03-23 11:47:20|94589.1|94564.1|94578.8|94553.8|94595.1|94570.1|94572.5|94547.5|39
1648036050000|2022-03-23 11:47:30|94579.1|94554.1|94569.3|94544.3|94581.3|94556.3|94569|94544|46
1648036060000|2022-03-23 11:47:40|94569.6|94544.6|94567.5|94542.5|94571.1|94546.1|94566|94541|30
1648036070000|2022-03-23 11:47:50|94567.3|94542.3|94568.5|94543.5|94572.5|94547.5|94566.9|94541.9|28
1648036080000|2022-03-23 11:48:00|94568.8|94543.8|94569.5|94544.5|94569.7|94544.7|94568.2|94543.2|25
1648036090000|2022-03-23 11:48:10|94569.2|94544.2|94565.3|94540.3|94569.3|94544.3|94565.1|94540.1|24
1648036100000|2022-03-23 11:48:20|94565.8|94540.8|94560.3|94535.3|94566.2|94541.2|94559.6|94534.6|39
1648036110000|2022-03-23 11:48:30|94560.7|94535.7|94559.9|94534.9|94574.6|94537.6|94559.9|94523.5|33
1648036120000|2022-03-23 11:48:40|94560.1|94535.1|94557.6|94532.6|94567.9|94542.9|94557.6|94532.6|43
1648036130000|2022-03-23 11:48:50|94558.4|94533.4|94559.9|94534.9|94572.6|94535.2|94554|94522.1|53
1648036140000|2022-03-23 11:49:00|94559.3|94534.3|94554.4|94529.4|94559.5|94534.5|94550.8|94525.8|49
1648036150000|2022-03-23 11:49:10|94554.2|94529.2|94558.7|94533.7|94568.3|94536.3|94553.4|94516.8|45
1648036160000|2022-03-23 11:49:20|94558.6|94533.6|94557.9|94532.9|94559.1|94534.1|94556.7|94531.7|28
1648036170000|2022-03-23 11:49:30|94558.9|94533.9|94556.5|94531.5|94566.6|94533.9|94553.1|94515.8|45
1648036180000|2022-03-23 11:49:40|94569|94519|94557.5|94532.5|94569|94534|94556.4|94518.1|36
1648036190000|2022-03-23 11:49:50|94557.8|94532.8|94554.9|94529.9|94559.4|94534.4|94554.7|94529.7|38
1648036200000|2022-03-23 11:50:00|94554.6|94529.6|94554.5|94529.5|94554.8|94529.8|94548|94523|39
1648036210000|2022-03-23 11:50:10|94554.3|94529.3|94560.2|94535.2|94560.2|94535.2|94553.9|94528.9|45
1648036220000|2022-03-23 11:50:20|94560.4|94535.4|94557.5|94532.5|94560.4|94535.4|94557.4|94532.4|28
1648036230000|2022-03-23 11:50:30|94557.4|94532.4|94557.6|94532.6|94563|94538|94557|94532|34
1648036240000|2022-03-23 11:50:40|94556.5|94531.5|94535.7|94510.7|94556.5|94531.5|94533.2|94508.2|58
1648036250000|2022-03-23 11:50:50|94535.6|94510.6|94544.9|94519.9|94547.1|94522.1|94535.6|94510.6|45
1648036260000|2022-03-23 11:51:00|94545.3|94520.3|94537.9|94512.9|94545.3|94520.3|94535.6|94510.6|43
1648036270000|2022-03-23 11:51:10|94537|94512|94535.2|94510.2|94538.3|94513.3|94534.1|94509.1|40
1648036280000|2022-03-23 11:51:20|94535.3|94510.3|94545.1|94520.1|94557.1|94521.3|94535|94507.1|51
1648036290000|2022-03-23 11:51:30|94545.5|94520.5|94547.9|94522.9|94548.2|94523.2|94543.5|94518.5|43
1648036300000|2022-03-23 11:51:40|94547.8|94522.8|94540.3|94515.3|94554.8|94523.5|94538.2|94501|48
1648036310000|2022-03-23 11:51:50|94541.1|94516.1|94540.3|94515.3|94556.2|94518.9|94538.7|94502.5|48
1648036320000|2022-03-23 11:52:00|94539.5|94514.5|94520.8|94495.8|94539.5|94514.5|94518.7|94493.7|61
1648036330000|2022-03-23 11:52:10|94520.9|94495.9|94504.8|94479.8|94521.4|94496.4|94504.8|94479.8|56
1648036340000|2022-03-23 11:52:20|94505|94480|94502.8|94477.8|94506.3|94481.3|94502.8|94477.8|54
1648036350000|2022-03-23 11:52:30|94503|94478|94492.6|94467.6|94503.4|94478.4|94492.6|94467.6|41
1648036360000|2022-03-23 11:52:40|94493.1|94468.1|94497.7|94472.7|94498|94473|94493.1|94468.1|41
1648036370000|2022-03-23 11:52:50|94494.3|94469.3|94492.3|94467.3|94494.3|94469.3|94491.8|94466.8|43
1648036380000|2022-03-23 11:53:00|94491.7|94466.7|94493|94468|94494.4|94469.4|94491.3|94466.3|49
1648036390000|2022-03-23 11:53:10|94492.8|94467.8|94490.1|94465.1|94492.8|94467.8|94489.2|94464.2|47
1648036400000|2022-03-23 11:53:20|94490.2|94465.2|94486.3|94461.3|94493.7|94468.7|94484.1|94459.1|58
1648036410000|2022-03-23 11:53:30|94485.2|94460.2|94490|94465|94490.2|94465.2|94484.9|94459.9|41
1648036420000|2022-03-23 11:53:40|94489.5|94464.5|94484.3|94459.3|94490.3|94465.3|94484|94459|37
1648036430000|2022-03-23 11:53:50|94483.3|94458.3|94480.9|94455.9|94486.7|94461.7|94480.4|94455.4|55
1648036440000|2022-03-23 11:54:00|94480.3|94455.3|94477.5|94452.5|94482.4|94457.4|94476.3|94451.3|37
1648036450000|2022-03-23 11:54:10|94478|94453|94476.7|94451.7|94479|94454|94475.4|94450.4|44
1648036460000|2022-03-23 11:54:20|94476.1|94451.1|94478.9|94453.9|94480.1|94455.1|94476.1|94451.1|24
1648036470000|2022-03-23 11:54:30|94479.2|94454.2|94486.1|94461.1|94486.4|94461.4|94474.5|94449.5|42
1648036480000|2022-03-23 11:54:40|94485.3|94460.3|94470.8|94445.8|94499.7|94460.8|94470.6|94445.6|56
1648036490000|2022-03-23 11:54:50|94470.7|94445.7|94471.1|94446.1|94473|94448|94469.5|94444.5|51
1648036500000|2022-03-23 11:55:00|94469.7|94444.7|94475.8|94450.8|94480.3|94455.3|94469.7|94444.7|67
1648036510000|2022-03-23 11:55:10|94476.1|94451.1|94475.6|94450.6|94477.4|94452.4|94473|94448|41
1648036520000|2022-03-23 11:55:20|94475.4|94450.4|94477.4|94452.4|94478.9|94453.9|94475.4|94450.4|52
1648036530000|2022-03-23 11:55:30|94477|94452|94473.8|94448.8|94478.3|94453.3|94471.7|94446.7|44
1648036540000|2022-03-23 11:55:40|94473.3|94448.3|94470.7|94445.7|94473.9|94448.9|94467.3|94442.3|42
1648036550000|2022-03-23 11:55:50|94469.1|94444.1|94494.1|94469.1|94496.3|94471.3|94467.6|94442.6|64
1648036560000|2022-03-23 11:56:00|94493.9|94468.9|94482.5|94457.5|94494.3|94469.3|94480.6|94455.6|53
1648036570000|2022-03-23 11:56:10|94482.8|94457.8|94480.2|94455.2|94487.4|94462.4|94479.1|94454.1|54
1648036580000|2022-03-23 11:56:20|94480.1|94455.1|94482.9|94457.9|94485.5|94460.5|94480.1|94455.1|45
1648036590000|2022-03-23 11:56:30|94482.6|94457.6|94478.1|94453.1|94483.2|94458.2|94477.2|94452.2|44
1648036600000|2022-03-23 11:56:40|94478.4|94453.4|94492.4|94442.4|94493.3|94456.4|94477.8|94440.5|47
1648036610000|2022-03-23 11:56:50|94491.9|94441.9|94482.6|94457.6|94496.2|94458.6|94481.4|94441.8|48
1648036620000|2022-03-23 11:57:00|94480.9|94455.9|94484.3|94459.3|94484.7|94459.7|94480.9|94455.9|38
1648036630000|2022-03-23 11:57:10|94483.8|94458.8|94483.5|94458.5|94485.1|94460.1|94482.5|94457.5|45
1648036640000|2022-03-23 11:57:20|94483.6|94458.6|94482|94457|94484|94459|94480.4|94455.4|48
1648036650000|2022-03-23 11:57:30|94480.8|94455.8|94481.2|94456.2|94482.7|94457.7|94478.5|94453.5|59
1648036660000|2022-03-23 11:57:40|94481.4|94456.4|94478.1|94453.1|94483.5|94458.5|94477.9|94452.9|66
1648036670000|2022-03-23 11:57:50|94478.3|94453.3|94474.6|94449.6|94483|94458|94474.6|94449.6|59
1648036680000|2022-03-23 11:58:00|94474.5|94449.5|94471.2|94446.2|94485|94450.8|94471.2|94434|49
1648036690000|2022-03-23 11:58:10|94470.8|94445.8|94474.8|94449.8|94474.8|94449.8|94470.6|94445.6|33
1648036700000|2022-03-23 11:58:20|94474.5|94449.5|94473.2|94448.2|94474.9|94449.9|94471|94446|38
1648036710000|2022-03-23 11:58:30|94473.8|94448.8|94490.9|94440.9|94491.2|94451.5|94473.2|94437|49
1648036720000|2022-03-23 11:58:40|94490.7|94440.7|94483.5|94458.5|94494.3|94458.5|94480.9|94440|52
1648036730000|2022-03-23 11:58:50|94483.3|94458.3|94479.7|94454.7|94492.2|94458.9|94479.2|94441.9|50
1648036740000|2022-03-23 11:59:00|94494.1|94444.1|94497.2|94447.2|94498.2|94460.8|94481.4|94442.3|56
1648036750000|2022-03-23 11:59:10|94496.5|94446.5|94507.4|94457.4|94511.5|94461.5|94496.5|94446.5|59
1648036760000|2022-03-23 11:59:20|94506.1|94456.1|94511.1|94461.1|94512.6|94462.6|94505.6|94455.6|58
1648036770000|2022-03-23 11:59:30|94510.9|94460.9|94518.1|94468.1|94519.6|94481.6|94505.7|94459.9|62
1648036780000|2022-03-23 11:59:40|94518.4|94468.4|94514.3|94464.3|94519.3|94469.3|94511.9|94461.9|57
1648036790000|2022-03-23 11:59:50|94511.6|94461.6|94518.2|94468.2|94518.3|94468.3|94511.3|94461.3|50
1648036800000|2022-03-23 12:00:00|94518.4|94468.4|94513.6|94463.6|94520.9|94470.9|94513.4|94463.4|58
1648036810000|2022-03-23 12:00:10|94513|94463|94513.6|94463.6|94513.6|94476.4|94496|94457.2|42
1648036820000|2022-03-23 12:00:20|94513.3|94463.3|94513.8|94463.8|94514.2|94475.8|94497.9|94461.8|57
1648036830000|2022-03-23 12:00:30|94513.9|94463.9|94511.7|94461.7|94517.9|94467.9|94511.7|94461.7|42
1648036840000|2022-03-23 12:00:40|94511.8|94461.8|94489.8|94464.8|94513.8|94466.1|94489.3|94448.4|49
1648036850000|2022-03-23 12:00:50|94487.4|94462.4|94496.4|94471.4|94508.4|94472.2|94487.4|94456.5|56
1648036860000|2022-03-23 12:01:00|94493.8|94468.8|94514.6|94464.6|94514.6|94472.5|94493.8|94458.8|49
1648036870000|2022-03-23 12:01:10|94501.9|94476.9|94538.4|94488.4|94542.2|94498.6|94501.7|94474.2|67
1648036880000|2022-03-23 12:01:20|94539|94489|94545.2|94495.2|94545.4|94501.6|94524.4|94486.2|56
1648036890000|2022-03-23 12:01:30|94544.9|94494.9|94534.5|94509.5|94544.9|94510.2|94528.9|94493.9|40
1648036900000|2022-03-23 12:01:40|94534.3|94509.3|94527.4|94502.4|94542.7|94509.6|94527.2|94490.7|44
1648036910000|2022-03-23 12:01:50|94527|94502|94532.8|94482.8|94536.6|94502.1|94521.9|94481.3|43
1648036920000|2022-03-23 12:02:00|94533|94483|94536.6|94511.6|94550.7|94515.4|94520|94482.4|54
1648036930000|2022-03-23 12:02:10|94537.4|94512.4|94559.3|94534.3|94568.5|94534.3|94537|94510.8|67
1648036940000|2022-03-23 12:02:20|94559.6|94534.6|94571.2|94521.2|94572|94536.9|94554.9|94520.4|62
1648036950000|2022-03-23 12:02:30|94571.5|94521.5|94558.7|94508.7|94572.8|94529.6|94539.2|94508.1|66
1648036960000|2022-03-23 12:02:40|94557.8|94507.8|94555.8|94505.8|94558.6|94508.6|94555.7|94505.7|52
1648036970000|2022-03-23 12:02:50|94555.6|94505.6|94563.3|94513.3|94564.4|94524.7|94533.6|94497.4|69
1648036980000|2022-03-23 12:03:00|94563.5|94513.5|94550.6|94500.6|94563.5|94520|94540.5|94500.6|68
1648036990000|2022-03-23 12:03:10|94554.3|94504.3|94552.1|94502.1|94558.6|94508.6|94545.9|94495.9|75
1648037000000|2022-03-23 12:03:20|94552.9|94502.9|94544|94494|94554.1|94504.1|94543.8|94493.8|66
1648037010000|2022-03-23 12:03:30|94542.8|94492.8|94547|94497|94547.5|94497.5|94542.8|94492.8|48
1648037020000|2022-03-23 12:03:40|94546.9|94496.9|94545.4|94495.4|94549.4|94499.4|94541.3|94491.3|66
1648037030000|2022-03-23 12:03:50|94544.5|94494.5|94542.5|94492.5|94547.2|94497.2|94540|94490|63
1648037040000|2022-03-23 12:04:00|94542.9|94492.9|94546.7|94496.7|94547.2|94497.2|94541.4|94491.4|53
1648037050000|2022-03-23 12:04:10|94546.6|94496.6|94538|94513|94552.6|94518|94535|94496|55
1648037060000|2022-03-23 12:04:20|94538.3|94513.3|94542.3|94517.3|94543.7|94518.7|94538.2|94513.2|48
1648037070000|2022-03-23 12:04:30|94542.6|94517.6|94537.6|94512.6|94543|94518|94537.6|94512.6|39
1648037080000|2022-03-23 12:04:40|94537.4|94512.4|94547.9|94497.9|94548.6|94515|94536.1|94497.5|37
1648037090000|2022-03-23 12:04:50|94533|94508|94534.4|94509.4|94547.7|94512.6|94532.5|94495|39
1648037100000|2022-03-23 12:05:00|94533.8|94508.8|94537.1|94512.1|94538.5|94513.5|94532|94507|44
1648037110000|2022-03-23 12:05:10|94550.1|94500.1|94536.4|94511.4|94553.9|94516.3|94536.4|94499.9|37
1648037120000|2022-03-23 12:05:20|94535.9|94510.9|94534.6|94509.6|94549|94515.6|94533.6|94495.4|42
1648037130000|2022-03-23 12:05:30|94535.3|94510.3|94530|94505|94548.4|94512.1|94530|94497|49
1648037140000|2022-03-23 12:05:40|94529.9|94504.9|94542.2|94492.2|94548|94511.9|94529.9|94492.1|49
1648037150000|2022-03-23 12:05:50|94542|94492|94530.2|94505.2|94542.8|94509.3|94525.9|94492|58
1648037160000|2022-03-23 12:06:00|94526.7|94501.7|94523.8|94498.8|94533.6|94508.6|94521.6|94496.6|38
1648037170000|2022-03-23 12:06:10|94523.9|94498.9|94522.8|94497.8|94526|94501|94520.2|94495.2|40
1648037180000|2022-03-23 12:06:20|94521.2|94496.2|94513.1|94488.1|94521.6|94496.6|94512.8|94487.8|48
1648037190000|2022-03-23 12:06:30|94513.3|94488.3|94517.7|94492.7|94517.7|94492.7|94513.3|94488.3|40
1648037200000|2022-03-23 12:06:40|94517.9|94492.9|94517.9|94492.9|94520.4|94495.4|94517.1|94492.1|42
1648037210000|2022-03-23 12:06:50|94517.5|94492.5|94518.5|94493.5|94519.4|94494.4|94516|94491|42
1648037220000|2022-03-23 12:07:00|94518.9|94493.9|94530|94505|94543.3|94506.3|94518.7|94489.6|53
1648037230000|2022-03-23 12:07:10|94528|94503|94529.7|94504.7|94533.2|94508.2|94526.1|94501.1|46
1648037240000|2022-03-23 12:07:20|94532.8|94507.8|94544.1|94519.1|94562.6|94529.9|94529.7|94504.7|67
1648037250000|2022-03-23 12:07:30|94556.8|94506.8|94547.3|94522.3|94556.8|94522.8|94538|94503.3|59
1648037260000|2022-03-23 12:07:40|94547.7|94522.7|94559.6|94534.6|94560.3|94535.3|94546.5|94521.5|48
1648037270000|2022-03-23 12:07:50|94559.8|94534.8|94561|94536|94563.2|94538.2|94558.5|94533.5|45
1648037280000|2022-03-23 12:08:00|94561.5|94536.5|94550.9|94525.9|94561.5|94536.5|94549|94524|61
1648037290000|2022-03-23 12:08:10|94551.5|94526.5|94555.2|94530.2|94555.7|94530.7|94548.1|94523.1|53
1648037300000|2022-03-23 12:08:20|94554.2|94529.2|94549|94524|94555.5|94530.5|94549|94524|58
1648037310000|2022-03-23 12:08:30|94544.8|94519.8|94532.6|94507.6|94550.5|94519.8|94527.9|94492.1|47
1648037320000|2022-03-23 12:08:40|94533.5|94508.5|94532|94507|94533.7|94508.7|94530.2|94505.2|37
1648037330000|2022-03-23 12:08:50|94532.1|94507.1|94547.4|94522.4|94551|94526|94532.1|94507.1|51
1648037340000|2022-03-23 12:09:00|94547.3|94522.3|94549.2|94524.2|94549.7|94524.7|94547.1|94522.1|26
1648037350000|2022-03-23 12:09:10|94547.8|94522.8|94544.6|94519.6|94549.7|94524.7|94544.6|94519.6|38
1648037360000|2022-03-23 12:09:20|94544.3|94519.3|94540.1|94515.1|94544.6|94519.6|94539.9|94514.9|36
1648037370000|2022-03-23 12:09:30|94539.6|94514.6|94538.5|94513.5|94541.1|94516.1|94538.5|94513.5|33
1648037380000|2022-03-23 12:09:40|94539.6|94514.6|94531.6|94506.6|94541.7|94516.7|94531.6|94506.6|46
1648037390000|2022-03-23 12:09:50|94532.8|94507.8|94530.3|94505.3|94533.7|94508.7|94529.8|94504.8|48
1648037400000|2022-03-23 12:10:00|94532.9|94507.9|94516.5|94491.5|94534.8|94509.8|94516.5|94491.5|53
1648037410000|2022-03-23 12:10:10|94516.9|94491.9|94526.1|94501.1|94526.3|94501.3|94516.9|94491.9|33
1648037420000|2022-03-23 12:10:20|94526.7|94501.7|94525.5|94500.5|94527.7|94502.7|94524.3|94499.3|40
1648037430000|2022-03-23 12:10:30|94525.4|94500.4|94530.2|94505.2|94530.9|94505.9|94525.2|94500.2|27
1648037440000|2022-03-23 12:10:40|94529.4|94504.4|94537.7|94512.7|94537.9|94512.9|94529.4|94504.4|31
1648037450000|2022-03-23 12:10:50|94541.2|94516.2|94546.4|94521.4|94546.4|94521.4|94541.2|94516.2|48
1648037460000|2022-03-23 12:11:00|94547|94522|94533.7|94508.7|94547.4|94522.4|94532.9|94507.9|42
1648037470000|2022-03-23 12:11:10|94533.6|94508.6|94530.5|94505.5|94534.6|94509.6|94526.8|94501.8|48
1648037480000|2022-03-23 12:11:20|94530.6|94505.6|94528.4|94503.4|94530.9|94505.9|94524.9|94499.9|34
1648037490000|2022-03-23 12:11:30|94528.7|94503.7|94527.6|94502.6|94528.7|94503.7|94526.5|94501.5|28
1648037500000|2022-03-23 12:11:40|94527.5|94502.5|94529.8|94504.8|94529.8|94504.8|94525.9|94500.9|44
1648037510000|2022-03-23 12:11:50|94529.3|94504.3|94525.6|94500.6|94530.6|94505.6|94524.4|94499.4|46
1648037520000|2022-03-23 12:12:00|94525.3|94500.3|94526.9|94501.9|94528.4|94503.4|94524.2|94499.2|41
1648037530000|2022-03-23 12:12:10|94527.6|94502.6|94519.7|94494.7|94527.6|94502.6|94519.7|94494.7|29
1648037540000|2022-03-23 12:12:20|94518.4|94493.4|94519.1|94494.1|94520.6|94495.6|94516.4|94491.4|51
1648037550000|2022-03-23 12:12:30|94519.3|94494.3|94500.9|94475.9|94519.6|94494.6|94500.9|94475.9|57
1648037560000|2022-03-23 12:12:40|94501.1|94476.1|94520.7|94495.7|94520.7|94495.7|94500.8|94475.8|57
1648037570000|2022-03-23 12:12:50|94521|94496|94521.1|94496.1|94521.7|94496.7|94517.1|94492.1|56
1648037580000|2022-03-23 12:13:00|94520.8|94495.8|94506.7|94481.7|94520.8|94495.8|94505.9|94480.9|31
1648037590000|2022-03-23 12:13:10|94506.9|94481.9|94508.5|94483.5|94509.7|94484.7|94506.3|94481.3|42
1648037600000|2022-03-23 12:13:20|94508.9|94483.9|94506.2|94481.2|94509.3|94484.3|94506|94481|34
1648037610000|2022-03-23 12:13:30|94506.1|94481.1|94504.6|94479.6|94506.7|94481.7|94502.8|94477.8|41
1648037620000|2022-03-23 12:13:40|94504.2|94479.2|94506.9|94481.9|94508.9|94483.9|94502.7|94477.7|35
1648037630000|2022-03-23 12:13:50|94507.1|94482.1|94514.6|94489.6|94518.1|94493.1|94507.1|94482.1|56
1648037640000|2022-03-23 12:14:00|94514.5|94489.5|94545.5|94520.5|94545.5|94520.5|94513.8|94488.8|63
1648037650000|2022-03-23 12:14:10|94545.7|94520.7|94542.7|94517.7|94549.1|94524.1|94538.2|94513.2|68
1648037660000|2022-03-23 12:14:20|94542.8|94517.8|94550.5|94500.5|94552.4|94520.1|94535.3|94498.1|54
1648037670000|2022-03-23 12:14:30|94550.4|94500.4|94536.8|94511.8|94555.9|94515.7|94524.7|94499.7|55
1648037680000|2022-03-23 12:14:40|94536.7|94511.7|94538|94513|94538|94513|94534.4|94509.4|36
1648037690000|2022-03-23 12:14:50|94538.4|94513.4|94532|94507|94538.5|94513.5|94530.7|94505.7|30
1648037700000|2022-03-23 12:15:00|94531.5|94506.5|94527.3|94502.3|94532.1|94507.1|94523.9|94498.9|61
1648037710000|2022-03-23 12:15:10|94527.7|94502.7|94521.8|94496.8|94529|94504|94520.5|94495.5|49
1648037720000|2022-03-23 12:15:20|94522|94497|94557.5|94507.5|94558.7|94517.1|94522|94497|57
1648037730000|2022-03-23 12:15:30|94558|94508|94542.9|94517.9|94558.4|94517.9|94535.2|94502.9|66
1648037740000|2022-03-23 12:15:40|94544.1|94519.1|94550.6|94525.6|94551.5|94526.5|94541.7|94516.7|53
1648037750000|2022-03-23 12:15:50|94550.9|94525.9|94554.8|94529.8|94557.4|94532.4|94550.9|94525.9|58
1648037760000|2022-03-23 12:16:00|94555.4|94530.4|94559.4|94534.4|94561.6|94536.6|94554.5|94529.5|45
1648037770000|2022-03-23 12:16:10|94560.1|94535.1|94563|94538|94564.7|94539.7|94559.3|94534.3|45
1648037780000|2022-03-23 12:16:20|94561.8|94536.8|94544.3|94519.3|94563.3|94538.3|94543.3|94518.3|58
1648037790000|2022-03-23 12:16:30|94544|94519|94540.6|94515.6|94546.1|94521.1|94538.3|94513.3|55
1648037800000|2022-03-23 12:16:40|94541|94516|94543|94518|94544.5|94519.5|94539.7|94514.7|44
1648037810000|2022-03-23 12:16:50|94542.7|94517.7|94543.2|94518.2|94543.2|94518.2|94541.2|94516.2|17
1648037820000|2022-03-23 12:17:00|94539|94514|94538.5|94513.5|94539.7|94514.7|94535.8|94510.8|40
1648037830000|2022-03-23 12:17:10|94539.3|94514.3|94543.5|94518.5|94543.5|94518.5|94537.9|94512.9|45
1648037840000|2022-03-23 12:17:20|94542.8|94517.8|94560.5|94510.5|94560.5|94523|94539.1|94510.5|52
1648037850000|2022-03-23 12:17:30|94561.5|94511.5|94543.9|94518.9|94561.5|94525.9|94543.4|94511.5|38
1648037860000|2022-03-23 12:17:40|94537.9|94512.9|94533.5|94508.5|94547.1|94514.5|94533.2|94495.5|38
1648037870000|2022-03-23 12:17:50|94533.3|94508.3|94550.7|94525.7|94550.7|94525.7|94531.8|94506.8|42
1648037880000|2022-03-23 12:18:00|94551.4|94526.4|94540.8|94515.8|94553.7|94528.7|94539.6|94514.6|60
1648037890000|2022-03-23 12:18:10|94541|94516|94547.5|94522.5|94548|94523|94530.3|94505.3|61
1648037900000|2022-03-23 12:18:20|94547.6|94522.6|94547|94522|94560.4|94524.4|94538.5|94509.4|60
1648037910000|2022-03-23 12:18:30|94547.1|94522.1|94549.3|94524.3|94563.8|94525.8|94546.8|94509.8|56
1648037920000|2022-03-23 12:18:40|94549.6|94524.6|94549.4|94524.4|94554.7|94529.7|94547.1|94522.1|48
1648037930000|2022-03-23 12:18:50|94549.1|94524.1|94553.9|94528.9|94566.6|94529.9|94546.6|94513.1|61
1648037940000|2022-03-23 12:19:00|94553.5|94528.5|94568.2|94543.2|94573.2|94545.9|94549.6|94523.2|63
1648037950000|2022-03-23 12:19:10|94580.1|94530.1|94591.7|94566.7|94613.9|94580.6|94567|94530.1|73
1648037960000|2022-03-23 12:19:20|94591.9|94566.9|94601.4|94576.4|94616.5|94582|94591.6|94562.5|61
1648037970000|2022-03-23 12:19:30|94601|94576|94598.1|94573.1|94609.2|94584.2|94598.1|94573.1|52
1648037980000|2022-03-23 12:19:40|94598.2|94573.2|94596.9|94571.9|94602.3|94577.3|94596.9|94571.9|44
1648037990000|2022-03-23 12:19:50|94596.7|94571.7|94607.1|94582.1|94607.1|94582.1|94594.8|94569.8|53
1648038000000|2022-03-23 12:20:00|94605.8|94580.8|94602.8|94577.8|94605.8|94580.8|94600.4|94575.4|50
1648038010000|2022-03-23 12:20:10|94602.6|94577.6|94606.9|94581.9|94609.2|94584.2|94600.4|94575.4|48
1648038020000|2022-03-23 12:20:20|94606.1|94581.1|94598.3|94573.3|94606.6|94581.6|94595.9|94570.9|50
1648038030000|2022-03-23 12:20:30|94598.4|94573.4|94612.8|94562.8|94612.9|94573.5|94585.8|94548.9|63
1648038040000|2022-03-23 12:20:40|94613.6|94563.6|94605.1|94580.1|94614.3|94583.4|94600|94563.6|60
1648038050000|2022-03-23 12:20:50|94605.2|94580.2|94605|94580|94617|94583.3|94597.8|94562.9|61
1648038060000|2022-03-23 12:21:00|94605.1|94580.1|94602.4|94577.4|94606.6|94581.6|94601.5|94576.5|58
1648038070000|2022-03-23 12:21:10|94602.5|94577.5|94611.1|94561.1|94617.1|94582.3|94594.7|94556.7|65
1648038080000|2022-03-23 12:21:20|94611.4|94561.4|94622.4|94572.4|94624.1|94585.7|94604.5|94561.4|62
1648038090000|2022-03-23 12:21:30|94621.8|94571.8|94610.2|94585.2|94621.8|94586.5|94606.7|94569.6|57
1648038100000|2022-03-23 12:21:40|94610.1|94585.1|94620.6|94595.6|94621.5|94596.5|94610.1|94585.1|48
1648038110000|2022-03-23 12:21:50|94619.8|94594.8|94624.9|94599.9|94625.4|94600.4|94619.6|94594.6|37
1648038120000|2022-03-23 12:22:00|94624.5|94599.5|94610.4|94585.4|94624.9|94599.9|94609.3|94584.3|52
1648038130000|2022-03-23 12:22:10|94610|94585|94603.1|94578.1|94611.9|94586.9|94602.5|94577.5|45
1648038140000|2022-03-23 12:22:20|94603.2|94578.2|94596.5|94571.5|94616.3|94578.2|94594.6|94560.1|47
1648038150000|2022-03-23 12:22:30|94596.8|94571.8|94594.1|94569.1|94598.5|94573.5|94593.4|94568.4|45
1648038160000|2022-03-23 12:22:40|94594.4|94569.4|94593.9|94568.9|94594.7|94569.7|94592.1|94567.1|36
1648038170000|2022-03-23 12:22:50|94594|94569|94602.5|94577.5|94602.5|94577.5|94587.2|94562.2|43
1648038180000|2022-03-23 12:23:00|94602.7|94577.7|94600.4|94575.4|94618.7|94583.4|94599.7|94563.4|54
1648038190000|2022-03-23 12:23:10|94600.2|94575.2|94605|94580|94608.8|94583.8|94600.2|94575.2|46
1648038200000|2022-03-23 12:23:20|94605.4|94580.4|94607.8|94582.8|94607.8|94582.8|94603.5|94578.5|43
1648038210000|2022-03-23 12:23:30|94608.2|94583.2|94616.8|94591.8|94616.8|94591.8|94608.2|94583.2|39
1648038220000|2022-03-23 12:23:40|94617.3|94592.3|94603.5|94578.5|94617.3|94592.3|94601.4|94576.4|63
1648038230000|2022-03-23 12:23:50|94601|94576|94606.8|94581.8|94608.6|94583.6|94601|94576|57
1648038240000|2022-03-23 12:24:00|94607.8|94582.8|94603.2|94578.2|94608.4|94583.4|94600.6|94575.6|63
1648038250000|2022-03-23 12:24:10|94603.8|94578.8|94605.2|94580.2|94609|94584|94603.2|94578.2|49
1648038260000|2022-03-23 12:24:20|94605.1|94580.1|94610.8|94585.8|94623.4|94590.6|94605.1|94573.4|54
1648038270000|2022-03-23 12:24:30|94610.6|94585.6|94606.4|94581.4|94610.8|94585.8|94601.1|94576.1|45
1648038280000|2022-03-23 12:24:40|94603.1|94578.1|94611.4|94586.4|94615.5|94590.5|94602.5|94577.5|55
1648038290000|2022-03-23 12:24:50|94613.1|94588.1|94612.6|94587.6|94614.6|94589.6|94610|94585|39
1648038300000|2022-03-23 12:25:00|94612.5|94587.5|94625.6|94575.6|94625.8|94591.8|94610.8|94573.7|52
1648038310000|2022-03-23 12:25:10|94626|94576|94605.2|94580.2|94627.7|94588.2|94605.2|94572.1|45
1648038320000|2022-03-23 12:25:20|94606.3|94581.3|94604.6|94579.6|94609.3|94584.3|94601.6|94576.6|66
1648038330000|2022-03-23 12:25:30|94604.5|94579.5|94616.6|94566.6|94618.6|94579.5|94596.2|94557.8|70
1648038340000|2022-03-23 12:25:40|94616.7|94566.7|94595.7|94570.7|94616.8|94576.3|94592.7|94562.1|57
1648038350000|2022-03-23 12:25:50|94595.6|94570.6|94593.4|94568.4|94595.8|94570.8|94590.1|94565.1|47
1648038360000|2022-03-23 12:26:00|94593.1|94568.1|94592.7|94567.7|94595.9|94570.9|94591.3|94566.3|44
1648038370000|2022-03-23 12:26:10|94592.5|94567.5|94594.4|94544.4|94595|94568.3|94582.1|94542.3|61
1648038380000|2022-03-23 12:26:20|94592.7|94542.7|94599.3|94549.3|94600.5|94550.5|94592.7|94542.7|49
1648038390000|2022-03-23 12:26:30|94599.5|94549.5|94593.4|94568.4|94601|94569.4|94584.7|94545.5|52
1648038400000|2022-03-23 12:26:40|94593.3|94568.3|94600|94575|94600|94575|94590.2|94565.2|58
1648038410000|2022-03-23 12:26:50|94598.8|94573.8|94608.2|94583.2|94609.2|94584.2|94598.8|94573.8|55
1648038420000|2022-03-23 12:27:00|94608.4|94583.4|94610.9|94585.9|94612.4|94587.4|94608.3|94583.3|59
1648038430000|2022-03-23 12:27:10|94611.1|94586.1|94614.5|94589.5|94624.4|94599.4|94608.3|94583.3|63
1648038440000|2022-03-23 12:27:20|94614.4|94589.4|94621.3|94596.3|94623.6|94596.8|94610|94572.6|60
1648038450000|2022-03-23 12:27:30|94620.2|94595.2|94618.9|94593.9|94623|94598|94617.2|94592.2|39
1648038460000|2022-03-23 12:27:40|94618.8|94593.8|94623.8|94598.8|94626|94601|94617.9|94592.9|60
1648038470000|2022-03-23 12:27:50|94622.9|94597.9|94628.9|94603.9|94631.2|94606.2|94622.5|94597.5|45
1648038480000|2022-03-23 12:28:00|94627.1|94602.1|94607.6|94582.6|94627.1|94602.1|94605.9|94580.9|60
1648038490000|2022-03-23 12:28:10|94608.2|94583.2|94608|94583|94610.1|94585.1|94605.4|94580.4|55
1648038500000|2022-03-23 12:28:20|94607.8|94582.8|94604|94579|94610.6|94585.6|94603.2|94578.2|45
1648038510000|2022-03-23 12:28:30|94604.2|94579.2|94606|94581|94606|94581|94604.1|94579.1|24
1648038520000|2022-03-23 12:28:40|94604.5|94579.5|94594.4|94569.4|94604.5|94579.5|94594.4|94569.4|51
1648038530000|2022-03-23 12:28:50|94594.2|94569.2|94569.8|94544.8|94594.2|94569.2|94566.6|94533.9|73
1648038540000|2022-03-23 12:29:00|94569.6|94544.6|94562.4|94537.4|94577.9|94545.2|94561|94527.5|54
1648038550000|2022-03-23 12:29:10|94562.9|94537.9|94578.9|94553.9|94578.9|94553.9|94562.5|94537.5|57
1648038560000|2022-03-23 12:29:20|94581.2|94556.2|94592.3|94567.3|94600.1|94568.5|94577.4|94550.1|48
1648038570000|2022-03-23 12:29:30|94592.5|94567.5|94599.3|94574.3|94612.6|94575.4|94591.8|94561.6|55
1648038580000|2022-03-23 12:29:40|94599.4|94574.4|94586.6|94561.6|94599.4|94574.4|94585.6|94560.6|48
1648038590000|2022-03-23 12:29:50|94586.7|94561.7|94575.1|94550.1|94587.5|94562.5|94572.8|94547.8|59
1648038600000|2022-03-23 12:30:00|94574.3|94549.3|94577.1|94552.1|94577.6|94552.6|94574.3|94549.3|32
1648038610000|2022-03-23 12:30:10|94576.4|94551.4|94574.6|94549.6|94586.7|94552.4|94573.9|94536.7|38
1648038620000|2022-03-23 12:30:20|94574.7|94549.7|94562.6|94537.6|94574.7|94549.7|94561.6|94536.6|48
1648038630000|2022-03-23 12:30:30|94562.8|94537.8|94554.5|94529.5|94564.1|94539.1|94553.7|94528.7|60
1648038640000|2022-03-23 12:30:40|94554.8|94529.8|94554.6|94529.6|94559.5|94534.5|94552|94527|45
1648038650000|2022-03-23 12:30:50|94554.1|94529.1|94559|94534|94560|94535|94552.7|94527.7|40
1648038660000|2022-03-23 12:31:00|94558.6|94533.6|94554.6|94529.6|94559.7|94534.7|94553.3|94528.3|54
1648038670000|2022-03-23 12:31:10|94554.8|94529.8|94553.8|94528.8|94555.8|94530.8|94553.6|94528.6|33
1648038680000|2022-03-23 12:31:20|94553.7|94528.7|94549.3|94524.3|94553.8|94528.8|94548.9|94523.9|31
1648038690000|2022-03-23 12:31:30|94549|94524|94554.3|94504.3|94560.5|94525.1|94545.1|94501.7|55
1648038700000|2022-03-23 12:31:40|94554.5|94504.5|94556.5|94506.5|94559.6|94509.6|94551.9|94501.9|60
1648038710000|2022-03-23 12:31:50|94557|94507|94556.1|94506.1|94560.1|94510.1|94553.7|94503.7|53
1648038720000|2022-03-23 12:32:00|94555.3|94505.3|94553|94503|94556.8|94506.8|94552.8|94502.8|43
1648038730000|2022-03-23 12:32:10|94554|94504|94552.3|94502.3|94554|94504|94549.9|94499.9|39
1648038740000|2022-03-23 12:32:20|94552.1|94502.1|94536.5|94511.5|94552.5|94515|94534.8|94500.9|51
1648038750000|2022-03-23 12:32:30|94536.1|94511.1|94524.9|94499.9|94540.3|94511.2|94522.6|94480.7|57
1648038760000|2022-03-23 12:32:40|94526.3|94501.3|94554.3|94504.3|94554.3|94517.1|94525.4|94494.8|67
1648038770000|2022-03-23 12:32:50|94556.3|94506.3|94560.5|94510.5|94561.9|94519.5|94540.3|94503.4|58
1648038780000|2022-03-23 12:33:00|94560.3|94510.3|94559.9|94509.9|94563.3|94513.3|94558.3|94508.3|32
1648038790000|2022-03-23 12:33:10|94561|94511|94559.2|94509.2|94561.4|94511.4|94557.2|94507.2|26
1648038800000|2022-03-23 12:33:20|94556.6|94506.6|94547.2|94497.2|94556.6|94516.9|94541.9|94496.7|56
1648038810000|2022-03-23 12:33:30|94548.8|94498.8|94548.4|94498.4|94550.1|94500.1|94547.3|94497.3|60
1648038820000|2022-03-23 12:33:40|94547.4|94497.4|94546.9|94496.9|94547.7|94497.7|94544.9|94494.9|48
1648038830000|2022-03-23 12:33:50|94547.1|94497.1|94540.5|94490.5|94553.5|94516.1|94532.2|94486.8|57
1648038840000|2022-03-23 12:34:00|94541.5|94491.5|94544|94519|94555.4|94519|94539.4|94489.4|71
1648038850000|2022-03-23 12:34:10|94545.3|94520.3|94538.8|94513.8|94558.6|94520.5|94537.8|94498.6|71
1648038860000|2022-03-23 12:34:20|94538.5|94513.5|94541.7|94516.7|94543.3|94518.3|94537.9|94512.9|56
1648038870000|2022-03-23 12:34:30|94542.3|94517.3|94555|94530|94565.8|94530.5|94541.5|94510.3|56
1648038880000|2022-03-23 12:34:40|94555.1|94530.1|94545.8|94520.8|94562.7|94530.9|94541.3|94503.8|68
1648038890000|2022-03-23 12:34:50|94546|94521|94549.2|94524.2|94562.5|94524.4|94545.8|94508.2|54
1648038900000|2022-03-23 12:35:00|94548.1|94523.1|94558.2|94508.2|94558.9|94523.5|94540.8|94503.4|53
1648038910000|2022-03-23 12:35:10|94559|94509|94565.1|94515.1|94565.5|94527.4|94546.2|94509|60
1648038920000|2022-03-23 12:35:20|94564.4|94514.4|94555.2|94505.2|94565.3|94525.4|94546.6|94503.9|64
1648038930000|2022-03-23 12:35:30|94555.6|94505.6|94555.7|94505.7|94558.4|94508.4|94554.8|94504.8|56
1648038940000|2022-03-23 12:35:40|94555.2|94505.2|94558.4|94508.4|94560.1|94510.1|94554.4|94504.4|53
1648038950000|2022-03-23 12:35:50|94558.7|94508.7|94554.5|94504.5|94562|94512|94553.4|94503.4|45
1648038960000|2022-03-23 12:36:00|94554.2|94504.2|94549.6|94499.6|94554.7|94504.7|94549.5|94499.5|36
1648038970000|2022-03-23 12:36:10|94550|94500|94552.7|94502.7|94552.7|94502.7|94550|94500|46
1648038980000|2022-03-23 12:36:20|94552.6|94502.6|94562.3|94512.3|94567.6|94517.6|94552.6|94502.6|62
1648038990000|2022-03-23 12:36:30|94562.6|94512.6|94553.9|94503.9|94565.3|94515.3|94553.9|94503.9|45
1648039000000|2022-03-23 12:36:40|94554.7|94504.7|94551.6|94526.6|94562|94533.8|94551.2|94504.7|67
1648039010000|2022-03-23 12:36:50|94563.6|94513.6|94551.4|94526.4|94566.9|94530.9|94551.2|94513.6|43
1648039020000|2022-03-23 12:37:00|94551.1|94526.1|94566.8|94541.8|94573.4|94548.4|94551|94526|61
1648039030000|2022-03-23 12:37:10|94567|94542|94581|94531|94589.1|94550.1|94566.7|94528.2|56
1648039040000|2022-03-23 12:37:20|94581.2|94531.2|94572.5|94522.5|94581.9|94531.9|94572.1|94522.1|47
1648039050000|2022-03-23 12:37:30|94572.8|94522.8|94573.4|94523.4|94574.3|94530.4|94555.4|94517.4|50
1648039060000|2022-03-23 12:37:40|94573.5|94523.5|94558.6|94508.6|94574.2|94524.2|94557.9|94507.9|65
1648039070000|2022-03-23 12:37:50|94558.5|94508.5|94561.5|94511.5|94561.9|94511.9|94555.7|94505.7|46
1648039080000|2022-03-23 12:38:00|94561.4|94511.4|94563.5|94513.5|94564.6|94514.6|94557.8|94507.8|41
1648039090000|2022-03-23 12:38:10|94563.7|94513.7|94560.4|94510.4|94564.3|94514.3|94558.9|94508.9|46
1648039100000|2022-03-23 12:38:20|94560.6|94510.6|94556.4|94506.4|94560.6|94510.6|94556.4|94506.4|27
1648039110000|2022-03-23 12:38:30|94556.8|94506.8|94562.3|94512.3|94565|94527.7|94547.1|94506.8|39
1648039120000|2022-03-23 12:38:40|94562.2|94512.2|94553|94503|94562.9|94512.9|94552.4|94502.4|56
1648039130000|2022-03-23 12:38:50|94553.1|94503.1|94552.5|94502.5|94555.8|94505.8|94550.8|94500.8|44
1648039140000|2022-03-23 12:39:00|94552.7|94502.7|94544.5|94494.5|94553|94503.1|94525.2|94487.6|61
1648039150000|2022-03-23 12:39:10|94543.9|94493.9|94539|94489|94543.9|94493.9|94537.7|94487.7|52
1648039160000|2022-03-23 12:39:20|94540.4|94490.4|94540.4|94490.4|94543|94506.5|94526.8|94490.4|49
1648039170000|2022-03-23 12:39:30|94540|94490|94542.7|94492.7|94542.7|94492.7|94538.3|94488.3|48
1648039180000|2022-03-23 12:39:40|94542.5|94492.5|94542.5|94492.5|94543.2|94493.2|94539.4|94489.4|37
1648039190000|2022-03-23 12:39:50|94542.3|94492.3|94531.7|94506.7|94550.1|94507|94531.7|94491.5|58
1648039200000|2022-03-23 12:40:00|94530.2|94505.2|94535.1|94510.1|94551.5|94510.1|94530.2|94493.1|48
1648039210000|2022-03-23 12:40:10|94535.4|94510.4|94573.3|94548.3|94578.6|94548.3|94534.8|94504.1|70
1648039220000|2022-03-23 12:40:20|94585|94535|94573.7|94548.7|94588|94551.3|94570.7|94534.8|52
1648039230000|2022-03-23 12:40:30|94573.5|94548.5|94578.5|94528.5|94586.5|94548.8|94561.4|94526.2|49
1648039240000|2022-03-23 12:40:40|94578.1|94528.1|94573.3|94548.3|94579.8|94550.3|94564.9|94527.2|49
1648039250000|2022-03-23 12:40:50|94573.7|94548.7|94573.5|94548.5|94575.7|94550.7|94571|94546|53
1648039260000|2022-03-23 12:41:00|94572.9|94547.9|94572.4|94547.4|94575.1|94550.1|94571.5|94546.5|39
1648039270000|2022-03-23 12:41:10|94572.5|94547.5|94574.6|94549.6|94574.7|94549.7|94571.7|94546.7|37
1648039280000|2022-03-23 12:41:20|94574.8|94549.8|94588.8|94538.8|94591.4|94551.6|94573.2|94537.4|54
1648039290000|2022-03-23 12:41:30|94587.9|94537.9|94583.8|94533.8|94588.1|94538.1|94581.9|94531.9|49
1648039300000|2022-03-23 12:41:40|94583.4|94533.4|94586.9|94536.9|94593.2|94543.2|94583.1|94533.1|50
1648039310000|2022-03-23 12:41:50|94586.1|94536.1|94587.7|94537.7|94589.9|94539.9|94582.7|94532.7|45
1648039320000|2022-03-23 12:42:00|94587.8|94537.8|94584.3|94534.3|94588.1|94538.1|94581.8|94531.8|48
1648039330000|2022-03-23 12:42:10|94583.6|94533.6|94579.9|94529.9|94591.6|94541.6|94579.2|94529.2|51
1648039340000|2022-03-23 12:42:20|94579.8|94529.8|94580.8|94530.8|94583.8|94533.8|94579.4|94529.4|54
1648039350000|2022-03-23 12:42:30|94581|94531|94581|94531|94582.3|94532.3|94579.7|94529.7|36
1648039360000|2022-03-23 12:42:40|94581.3|94531.3|94583.8|94533.8|94585.7|94535.7|94580.8|94530.8|46
1648039370000|2022-03-23 12:42:50|94583.5|94533.5|94578.7|94528.7|94583.5|94533.5|94574.3|94524.3|43
1648039380000|2022-03-23 12:43:00|94578.3|94528.3|94575.9|94525.9|94579.8|94529.8|94575.7|94525.7|37
1648039390000|2022-03-23 12:43:10|94575.8|94525.8|94557.5|94507.5|94576.5|94534.6|94555.1|94505.1|67
1648039400000|2022-03-23 12:43:20|94557.2|94507.2|94557.7|94507.7|94558.8|94508.8|94552.4|94502.4|44
1648039410000|2022-03-23 12:43:30|94557.9|94507.9|94556.1|94506.1|94561.8|94514.9|94536.9|94497.9|61
1648039420000|2022-03-23 12:43:40|94559.2|94509.2|94560.8|94510.8|94561.3|94523.7|94546.7|94508.3|46
1648039430000|2022-03-23 12:43:50|94561.1|94511.1|94566.4|94516.4|94568.8|94528.7|94552.5|94511.1|51
1648039440000|2022-03-23 12:44:00|94566.7|94516.7|94553.9|94528.9|94566.7|94530.3|94552.5|94515|43
1648039450000|2022-03-23 12:44:10|94553.6|94528.6|94550.2|94525.2|94554.3|94529.3|94549.2|94524.2|48
1648039460000|2022-03-23 12:44:20|94548.2|94523.2|94516.8|94491.8|94548.2|94523.2|94516.8|94487.9|61
1648039470000|2022-03-23 12:44:30|94517.6|94492.6|94498.5|94473.5|94529.3|94496.1|94497.2|94465.6|66
1648039480000|2022-03-23 12:44:40|94498.4|94473.4|94499.8|94474.8|94499.9|94474.9|94496.4|94471.4|42
1648039490000|2022-03-23 12:44:50|94499.5|94474.5|94500.9|94475.9|94501.4|94476.4|94495.2|94470.2|37
1648039500000|2022-03-23 12:45:00|94501|94476|94507.8|94482.8|94509.3|94484.3|94499.6|94474.6|56
1648039510000|2022-03-23 12:45:10|94508.1|94483.1|94503.1|94478.1|94509.6|94484.6|94502.8|94477.8|46
1648039520000|2022-03-23 12:45:20|94503.8|94478.8|94498.1|94473.1|94503.8|94478.8|94495.4|94470.4|41
1648039530000|2022-03-23 12:45:30|94495.7|94470.7|94496.9|94471.9|94497.5|94472.5|94495.4|94470.4|34
1648039540000|2022-03-23 12:45:40|94497.2|94472.2|94497.8|94472.8|94501.5|94476.5|94496.3|94471.3|54
1648039550000|2022-03-23 12:45:50|94498.7|94473.7|94525|94500|94535.1|94500|94498.7|94473.7|70
1648039560000|2022-03-23 12:46:00|94525.6|94500.6|94534.8|94509.8|94535.6|94510.6|94525.6|94500.6|64
1648039570000|2022-03-23 12:46:10|94534.5|94509.5|94535.3|94510.3|94537.5|94512.5|94534.1|94509.1|56
1648039580000|2022-03-23 12:46:20|94533.5|94508.5|94549.3|94524.3|94549.7|94524.7|94531.5|94506.5|62
1648039590000|2022-03-23 12:46:30|94549.9|94524.9|94563.7|94538.7|94564.1|94539.1|94548.8|94523.8|51
1648039600000|2022-03-23 12:46:40|94563.8|94538.8|94557|94532|94565.7|94540.7|94557|94532|64
1648039610000|2022-03-23 12:46:50|94556.5|94531.5|94545.3|94520.3|94558.4|94533.4|94545.3|94520.3|60
1648039620000|2022-03-23 12:47:00|94559|94509|94544.5|94519.5|94559.8|94526.3|94543.3|94508.3|63
1648039630000|2022-03-23 12:47:10|94544.4|94519.4|94518.7|94493.7|94556.1|94519.8|94518.7|94493.7|65
1648039640000|2022-03-23 12:47:20|94519.1|94494.1|94504.7|94479.7|94528.9|94495.3|94499.2|94474.2|60
1648039650000|2022-03-23 12:47:30|94504.3|94479.3|94513.4|94488.4|94523.4|94488.9|94501.1|94472.6|60
1648039660000|2022-03-23 12:47:40|94513.7|94488.7|94531.4|94506.4|94538.4|94506.4|94513.7|94479.1|62
1648039670000|2022-03-23 12:47:50|94531.8|94506.8|94557.7|94507.7|94559.7|94516.7|94530.6|94496.6|64
1648039680000|2022-03-23 12:48:00|94558|94508|94576|94526|94576.4|94526.4|94544.9|94508|53
1648039690000|2022-03-23 12:48:10|94576.1|94526.1|94591.3|94541.3|94591.6|94554.3|94569|94526.1|52
1648039700000|2022-03-23 12:48:20|94591.2|94541.2|94587.2|94537.2|94591.2|94541.2|94586.4|94536.4|52
1648039710000|2022-03-23 12:48:30|94587.3|94537.3|94605.1|94555.1|94609.4|94570.6|94587.3|94537.3|68
1648039720000|2022-03-23 12:48:40|94605|94555|94603.4|94553.4|94605.3|94565.6|94589.4|94551.3|54
1648039730000|2022-03-23 12:48:50|94603.5|94553.5|94588.5|94563.5|94606.5|94563.5|94587.3|94551.5|46
1648039740000|2022-03-23 12:49:00|94600.8|94550.8|94607.9|94557.9|94607.9|94571.4|94588|94550.8|50
1648039750000|2022-03-23 12:49:10|94608.3|94558.3|94614.3|94564.3|94615.1|94577.5|94595.9|94558.1|62
1648039760000|2022-03-23 12:49:20|94613.7|94563.7|94604.1|94579.1|94613.7|94580.4|94598.8|94563.5|53
1648039770000|2022-03-23 12:49:30|94604.3|94579.3|94597.7|94572.7|94604.3|94579.3|94592.7|94567.7|49
1648039780000|2022-03-23 12:49:40|94598.1|94573.1|94597.4|94572.4|94615.8|94578.7|94595.5|94565.7|53
1648039790000|2022-03-23 12:49:50|94597.8|94572.8|94592.4|94567.4|94605.8|94573.1|94590.4|94554.1|31
1648039800000|2022-03-23 12:50:00|94592.5|94567.5|94579.9|94554.9|94594|94567.9|94578.6|94544|44
1648039810000|2022-03-23 12:50:10|94580|94555|94567.2|94542.2|94580|94555|94563.3|94538.3|54
1648039820000|2022-03-23 12:50:20|94567.3|94542.3|94565.6|94540.6|94568|94543|94563.6|94538.6|36
1648039830000|2022-03-23 12:50:30|94565.9|94540.9|94568.2|94543.2|94568.4|94543.4|94565|94540|26
1648039840000|2022-03-23 12:50:40|94567.6|94542.6|94558.7|94533.7|94577.1|94552.1|94556.3|94531.3|48
1648039850000|2022-03-23 12:50:50|94556.1|94531.1|94548.3|94523.3|94557.4|94532.4|94547.4|94522.4|62
1648039860000|2022-03-23 12:51:00|94547.9|94522.9|94540.8|94515.8|94548.1|94523.1|94540.8|94515.8|54
1648039870000|2022-03-23 12:51:10|94540.9|94515.9|94541.2|94516.2|94548.1|94523.1|94537.8|94512.8|54
1648039880000|2022-03-23 12:51:20|94541|94516|94551.1|94526.1|94553.1|94528.1|94538.8|94513.8|56
1648039890000|2022-03-23 12:51:30|94550.8|94525.8|94549.8|94524.8|94555|94530|94547.2|94522.2|57
1648039900000|2022-03-23 12:51:40|94548.9|94523.9|94550.6|94525.6|94565.4|94540.4|94543.9|94518.9|66
1648039910000|2022-03-23 12:51:50|94551.3|94526.3|94551.3|94526.3|94552.4|94527.4|94546.7|94521.7|60
1648039920000|2022-03-23 12:52:00|94550.7|94525.7|94562.5|94537.5|94568|94543|94549.8|94524.8|73
1648039930000|2022-03-23 12:52:10|94563.1|94538.1|94561.2|94536.2|94563.7|94538.7|94560.9|94535.9|53
1648039940000|2022-03-23 12:52:20|94561.1|94536.1|94559.7|94534.7|94561.8|94536.8|94553.2|94528.2|57
1648039950000|2022-03-23 12:52:30|94559.3|94534.3|94564.5|94539.5|94567.3|94542.3|94559.2|94534.2|62
1648039960000|2022-03-23 12:52:40|94560.5|94535.5|94564.4|94539.4|94566.6|94541.6|94558.8|94533.8|70
1648039970000|2022-03-23 12:52:50|94562.4|94537.4|94561.7|94536.7|94564.8|94539.8|94557.5|94532.5|57
1648039980000|2022-03-23 12:53:00|94561.9|94536.9|94564|94539|94565.2|94540.2|94559.6|94534.6|47
1648039990000|2022-03-23 12:53:10|94564.8|94539.8|94569.1|94544.1|94569.5|94544.5|94559.4|94534.4|69
1648040000000|2022-03-23 12:53:20|94567.5|94542.5|94583.4|94558.4|94595.5|94558.8|94566.6|94527|61
1648040010000|2022-03-23 12:53:30|94582.2|94557.2|94607.7|94557.7|94608|94571.2|94580.7|94539.9|74
1648040020000|2022-03-23 12:53:40|94598.1|94573.1|94599|94549|94600.2|94573.1|94583.8|94547.6|60
1648040030000|2022-03-23 12:53:50|94599.3|94549.3|94581.8|94556.8|94601.7|94562.6|94580.4|94549|51
1648040040000|2022-03-23 12:54:00|94582|94557|94587.8|94562.8|94601.7|94565.2|94581.2|94547.8|41
1648040050000|2022-03-23 12:54:10|94587.6|94562.6|94593.5|94568.5|94599|94574|94587.3|94562.3|38
1648040060000|2022-03-23 12:54:20|94593.6|94568.6|94589.2|94564.2|94598.5|94573.5|94588.4|94563.4|34
1648040070000|2022-03-23 12:54:30|94589.1|94564.1|94593.7|94568.7|94595.3|94570.3|94588.6|94563.6|51
1648040080000|2022-03-23 12:54:40|94592.6|94567.6|94596.4|94546.4|94597.9|94567.9|94582.6|94546.1|54
1648040090000|2022-03-23 12:54:50|94596.8|94546.8|94604.6|94554.6|94606.7|94556.7|94596.4|94546.4|61
1648040100000|2022-03-23 12:55:00|94604.1|94554.1|94602.2|94552.2|94605.4|94555.4|94602|94552|40
1648040110000|2022-03-23 12:55:10|94601.9|94551.9|94607.8|94557.8|94608.4|94569.4|94592.1|94551.5|50
1648040120000|2022-03-23 12:55:20|94607.6|94557.6|94605.1|94555.1|94610.1|94560.1|94603.7|94553.7|66
1648040130000|2022-03-23 12:55:30|94605.4|94555.4|94603.6|94553.6|94607.9|94572.9|94586.9|94548.2|60
1648040140000|2022-03-23 12:55:40|94605.3|94555.3|94606.8|94556.8|94606.8|94571.6|94585.4|94548|63
1648040150000|2022-03-23 12:55:50|94606.5|94556.5|94603.7|94578.7|94630.4|94596.9|94603.6|94553.6|60
1648040160000|2022-03-23 12:56:00|94603.4|94578.4|94617.5|94567.5|94617.5|94578.4|94600.1|94563.8|51
1648040170000|2022-03-23 12:56:10|94617.8|94567.8|94614.8|94564.8|94617.8|94579.3|94599.5|94563.5|60
1648040180000|2022-03-23 12:56:20|94614.9|94564.9|94612.2|94562.2|94620.7|94582.9|94606|94560.6|56
1648040190000|2022-03-23 12:56:30|94613|94563|94615.9|94565.9|94617.5|94573.9|94598.9|94553.8|68
1648040200000|2022-03-23 12:56:40|94616.1|94566.1|94615.2|94565.2|94619.2|94584.6|94600.7|94563.2|57
1648040210000|2022-03-23 12:56:50|94618.6|94568.6|94614.6|94564.6|94620.2|94570.2|94614.1|94564.1|65
1648040220000|2022-03-23 12:57:00|94614.3|94564.3|94615.5|94565.5|94616.9|94566.9|94614.3|94564.3|49
1648040230000|2022-03-23 12:57:10|94615.9|94565.9|94634.3|94584.3|94635|94603.1|94614.2|94564.2|48
1648040240000|2022-03-23 12:57:20|94633.7|94583.7|94633.5|94583.5|94634.7|94594|94615.2|94577.3|54
1648040250000|2022-03-23 12:57:30|94633.2|94583.2|94636.7|94586.7|94637.3|94587.3|94633.2|94583.2|65
1648040260000|2022-03-23 12:57:40|94636|94586|94627.3|94602.3|94643.8|94605.1|94627.3|94585.9|70
1648040270000|2022-03-23 12:57:50|94628.3|94603.3|94624.8|94599.8|94629.7|94604.7|94624.3|94599.3|57
1648040280000|2022-03-23 12:58:00|94625.1|94600.1|94603.3|94578.3|94625.8|94600.8|94599.6|94574.6|67
1648040290000|2022-03-23 12:58:10|94603.7|94578.7|94588.4|94563.4|94603.8|94578.7|94587.4|94553.3|59
1648040300000|2022-03-23 12:58:20|94587.4|94562.4|94588.4|94563.4|94613.1|94576.1|94585.2|94549.3|73
1648040310000|2022-03-23 12:58:30|94588.5|94563.5|94590.1|94565.1|94599.6|94574.6|94587.5|94562.5|73
1648040320000|2022-03-23 12:58:40|94588.7|94563.7|94577.2|94527.2|94592.1|94567.1|94561.2|94523.2|75
1648040330000|2022-03-23 12:58:50|94577|94527|94574.3|94524.3|94581.3|94544.2|94561.1|94524.1|69
1648040340000|2022-03-23 12:59:00|94573.5|94523.5|94584.5|94534.5|94584.6|94547.5|94559.9|94523.1|73
1648040350000|2022-03-23 12:59:10|94573.2|94548.2|94610.1|94560.1|94613.9|94574.8|94567.2|94531.3|70
1648040360000|2022-03-23 12:59:20|94609.6|94559.6|94617.7|94567.7|94623.3|94573.3|94609.6|94559.6|61
1648040370000|2022-03-23 12:59:30|94618.9|94568.9|94627.4|94577.4|94627.4|94577.4|94615|94565|60
1648040380000|2022-03-23 12:59:40|94626.7|94576.7|94615.6|94565.6|94631.3|94581.3|94597.3|94560.5|68
1648040390000|2022-03-23 12:59:50|94615.3|94565.3|94620.1|94570.1|94620.9|94570.9|94613.2|94563.2|59
1648040400000|2022-03-23 13:00:00|94620.5|94570.5|94651|94601|94651.3|94601.3|94618.7|94568.7|56
1648040410000|2022-03-23 13:00:10|94651.5|94601.5|94648.4|94598.4|94652.7|94602.7|94648.1|94598.1|48
1648040420000|2022-03-23 13:00:20|94648.7|94598.7|94645|94595|94649.4|94599.4|94644.5|94594.5|46
1648040430000|2022-03-23 13:00:30|94645.1|94595.1|94642.8|94592.8|94645.1|94595.1|94637.9|94587.9|57
1648040440000|2022-03-23 13:00:40|94642.6|94592.6|94640|94590|94643.9|94593.9|94634.2|94584.2|53
1648040450000|2022-03-23 13:00:50|94645.5|94595.5|94635.7|94585.7|94645.5|94607.3|94617.9|94579.5|64
1648040460000|2022-03-23 13:01:00|94635.6|94585.6|94625.7|94600.7|94640.2|94602.7|94622.7|94585.6|59
1648040470000|2022-03-23 13:01:10|94628.1|94603.1|94648.7|94598.7|94652.1|94614.6|94628.1|94596.4|52
1648040480000|2022-03-23 13:01:20|94648.6|94598.6|94640.9|94590.9|94651.5|94609.2|94624.4|94586.9|41
1648040490000|2022-03-23 13:01:30|94641.2|94591.2|94630.1|94580.1|94641.2|94593.5|94617.8|94579.6|59
1648040500000|2022-03-23 13:01:40|94629.4|94579.4|94649.5|94599.5|94651.4|94611.2|94626.3|94578.1|57
1648040510000|2022-03-23 13:01:50|94648|94598|94637.5|94612.5|94650.8|94613.2|94636.2|94595.7|51
1648040520000|2022-03-23 13:02:00|94637.3|94612.3|94639.9|94614.9|94651.6|94615.5|94636.3|94600|53
1648040530000|2022-03-23 13:02:10|94639.7|94614.7|94634.9|94609.9|94641.1|94616.1|94634.9|94609.9|52
1648040540000|2022-03-23 13:02:20|94635|94610|94638|94613|94639.1|94614.1|94635|94610|48
1648040550000|2022-03-23 13:02:30|94635.9|94610.9|94639.3|94614.3|94644.9|94619.9|94635.9|94610.9|55
1648040560000|2022-03-23 13:02:40|94639.4|94614.4|94633.2|94608.2|94639.4|94614.4|94633.2|94608.2|52
1648040570000|2022-03-23 13:02:50|94633.4|94608.4|94630.2|94605.2|94634.1|94609.1|94630.2|94605.2|49
1648040580000|2022-03-23 13:03:00|94630|94605|94625.8|94600.8|94633.2|94608.2|94625.7|94600.7|50
1648040590000|2022-03-23 13:03:10|94625.9|94600.9|94617.3|94592.3|94634.7|94602|94617.3|94583.7|62
1648040600000|2022-03-23 13:03:20|94617.4|94592.4|94620.8|94570.8|94621.1|94593|94607.4|94570.6|66
1648040610000|2022-03-23 13:03:30|94621.6|94571.6|94606.3|94556.3|94621.6|94584.5|94596|94555.6|58
1648040620000|2022-03-23 13:03:40|94606.2|94556.2|94584.1|94559.1|94608.2|94568.1|94583.1|94546.5|54
1648040630000|2022-03-23 13:03:50|94584.3|94559.3|94582.2|94557.2|94595.3|94559.6|94580.4|94544.1|52
1648040640000|2022-03-23 13:04:00|94582.1|94557.1|94582.4|94557.4|94583.4|94558.4|94579.6|94554.6|43
1648040650000|2022-03-23 13:04:10|94583|94558|94591.9|94566.9|94593.3|94568.3|94583|94558|49
1648040660000|2022-03-23 13:04:20|94591.7|94566.7|94586.3|94561.3|94592.5|94567.5|94586.1|94561.1|44
1648040670000|2022-03-23 13:04:30|94586.1|94561.1|94581.6|94531.6|94598.9|94564.8|94569.9|94531.6|62
1648040680000|2022-03-23 13:04:40|94582.2|94532.2|94566.4|94541.4|94583.5|94544.7|94565.3|94532|63
1648040690000|2022-03-23 13:04:50|94566.5|94541.5|94586|94561|94586|94561|94566.4|94541.4|37
1648040700000|2022-03-23 13:05:00|94587.1|94562.1|94586.1|94561.1|94587.5|94562.5|94584.6|94559.6|39
1648040710000|2022-03-23 13:05:10|94586|94561|94593.1|94568.1|94612.6|94573.2|94585.8|94560.8|44
1648040720000|2022-03-23 13:05:20|94593.2|94568.2|94594.4|94569.4|94595.2|94570.2|94587.9|94562.9|54
1648040730000|2022-03-23 13:05:30|94594.9|94569.9|94599.7|94574.7|94602|94577|94594.5|94569.5|53
1648040740000|2022-03-23 13:05:40|94595.2|94570.2|94587.7|94562.7|94601.4|94570.2|94585.6|94548.6|70
1648040750000|2022-03-23 13:05:50|94588.2|94563.2|94591.1|94541.1|94591.7|94563.3|94576.8|94537.7|63
1648040760000|2022-03-23 13:06:00|94591.9|94541.9|94586.3|94561.3|94598.7|94562.8|94581.7|94541.9|56
1648040770000|2022-03-23 13:06:10|94586.2|94561.2|94575.5|94550.5|94586.2|94561.2|94575.2|94550.2|42
1648040780000|2022-03-23 13:06:20|94574.4|94549.4|94571.4|94521.4|94582.3|94549.4|94557.4|94519.8|67
1648040790000|2022-03-23 13:06:30|94571.2|94521.2|94559.7|94534.7|94571.4|94535.3|94554.3|94515.6|53
1648040800000|2022-03-23 13:06:40|94572.6|94522.6|94555.7|94530.7|94572.7|94531.1|94555.7|94521.5|36
1648040810000|2022-03-23 13:06:50|94555.1|94530.1|94559.5|94534.5|94572.9|94535.4|94552.5|94516|53
1648040820000|2022-03-23 13:07:00|94559.4|94534.4|94561.2|94536.2|94575.1|94537.5|94557.6|94520.8|55
1648040830000|2022-03-23 13:07:10|94561.1|94536.1|94559.3|94534.3|94561.1|94536.1|94558.2|94533.2|41
1648040840000|2022-03-23 13:07:20|94559.6|94534.6|94567.1|94542.1|94567.5|94542.5|94556.2|94531.2|44
1648040850000|2022-03-23 13:07:30|94566.8|94541.8|94571|94546|94573.2|94548.2|94566.8|94541.8|49
1648040860000|2022-03-23 13:07:40|94571.1|94546.1|94575.7|94550.7|94578|94553|94569.9|94544.9|42
1648040870000|2022-03-23 13:07:50|94575.8|94550.8|94579.1|94554.1|94592|94555.2|94572.5|94542|54
1648040880000|2022-03-23 13:08:00|94579|94554|94577.5|94552.5|94594.4|94559.2|94577.5|94543.8|44
1648040890000|2022-03-23 13:08:10|94578|94553|94577.7|94527.7|94587.1|94555.2|94566|94526.4|55
1648040900000|2022-03-23 13:08:20|94577.6|94527.6|94578.6|94553.6|94579.6|94553.6|94565.9|94527.6|50
1648040910000|2022-03-23 13:08:30|94581.1|94556.1|94588.3|94563.3|94588.4|94563.4|94578.8|94553.8|61
1648040920000|2022-03-23 13:08:40|94587.5|94562.5|94586.5|94561.5|94590.8|94565.8|94582.8|94557.8|63
1648040930000|2022-03-23 13:08:50|94586.6|94561.6|94583.1|94558.1|94586.6|94561.6|94580.7|94555.7|54
1648040940000|2022-03-23 13:09:00|94585.2|94560.2|94584.7|94559.7|94590.7|94565.7|94582.2|94557.2|60
1648040950000|2022-03-23 13:09:10|94586.1|94561.1|94600.8|94575.8|94604.8|94579.8|94586.1|94561.1|43
1648040960000|2022-03-23 13:09:20|94599.3|94574.3|94603.4|94578.4|94611.7|94581.2|94598.6|94561.5|42
1648040970000|2022-03-23 13:09:30|94603|94578|94597.6|94572.6|94603|94578|94596.4|94571.4|38
1648040980000|2022-03-23 13:09:40|94597.9|94572.9|94596.1|94571.1|94598.1|94573.1|94595.8|94570.8|31
1648040990000|2022-03-23 13:09:50|94596.3|94571.3|94581.8|94556.8|94596.3|94571.3|94581.4|94556.4|56
1648041000000|2022-03-23 13:10:00|94580.7|94555.7|94574.5|94549.5|94583.1|94558.1|94574.2|94549.2|50
1648041010000|2022-03-23 13:10:10|94574.3|94549.3|94571|94546|94576.7|94551.7|94571|94546|47
1648041020000|2022-03-23 13:10:20|94571.1|94546.1|94575|94550|94575.3|94550.3|94571|94546|32
1648041030000|2022-03-23 13:10:30|94574.9|94549.9|94576|94551|94579.1|94554.1|94574.9|94549.9|39
1648041040000|2022-03-23 13:10:40|94575.7|94550.7|94578|94553|94579.1|94554.1|94575.7|94550.7|25
1648041050000|2022-03-23 13:10:50|94578.5|94553.5|94578.3|94553.3|94579.1|94554.1|94577.4|94552.4|23
1648041060000|2022-03-23 13:11:00|94578.5|94553.5|94571.1|94546.1|94579.7|94554.7|94570.3|94545.3|32
1648041070000|2022-03-23 13:11:10|94569.3|94544.3|94576.3|94551.3|94582.8|94551.3|94563.7|94531.7|56
1648041080000|2022-03-23 13:11:20|94575.8|94550.8|94574.2|94549.2|94575.8|94550.8|94572|94547|49
1648041090000|2022-03-23 13:11:30|94574.3|94549.3|94571.4|94546.4|94576.6|94551.6|94568.7|94543.7|56
1648041100000|2022-03-23 13:11:40|94572.3|94547.3|94588.4|94563.4|94590.5|94565.5|94572.3|94547.3|63
1648041110000|2022-03-23 13:11:50|94588.7|94563.7|94587|94562|94593.5|94568.5|94584.4|94559.4|59
1648041120000|2022-03-23 13:12:00|94586.9|94561.9|94595.2|94570.2|94595.2|94570.2|94584.1|94559.1|55
1648041130000|2022-03-23 13:12:10|94595.1|94570.1|94592.6|94567.6|94596.9|94571.9|94591.9|94566.9|62
1648041140000|2022-03-23 13:12:20|94592.7|94567.7|94603.7|94578.7|94604.2|94579.2|94591.3|94566.3|55
1648041150000|2022-03-23 13:12:30|94605.2|94580.2|94606|94581|94607.6|94582.6|94600.7|94575.7|47
1648041160000|2022-03-23 13:12:40|94605.8|94580.8|94655.2|94605.2|94669.2|94619.2|94602.9|94577.9|63
1648041170000|2022-03-23 13:12:50|94642.5|94617.5|94659.1|94609.1|94662|94617.9|94642.5|94594.8|77
1648041180000|2022-03-23 13:13:00|94661.2|94611.2|94684.2|94634.2|94684.2|94642.6|94660.2|94610.2|62
1648041190000|2022-03-23 13:13:10|94683.5|94633.5|94696.8|94646.8|94708.4|94668.4|94681.1|94632.4|69
1648041200000|2022-03-23 13:13:20|94697|94647|94699.4|94649.4|94704.7|94654.7|94694.8|94644.8|61
1648041210000|2022-03-23 13:13:30|94699.1|94649.1|94693.6|94643.6|94700.6|94662.2|94680.9|94637.9|60
1648041220000|2022-03-23 13:13:40|94694|94644|94683.5|94658.5|94700.4|94662.7|94683.2|94644|60
1648041230000|2022-03-23 13:13:50|94685.8|94660.8|94704.2|94654.2|94707.2|94674.2|94684.7|94654.2|67
1648041240000|2022-03-23 13:14:00|94704.5|94654.5|94707.3|94657.3|94707.3|94669.1|94690.1|94653.7|56
1648041250000|2022-03-23 13:14:10|94706.9|94656.9|94716.6|94666.6|94719|94671.9|94693.4|94655.7|63
1648041260000|2022-03-23 13:14:20|94717.2|94667.2|94710.4|94660.4|94717.4|94675.7|94696.2|94659|55
1648041270000|2022-03-23 13:14:30|94710.8|94660.8|94708.8|94658.8|94712.6|94662.6|94707.9|94657.9|53
1648041280000|2022-03-23 13:14:40|94709.1|94659.1|94697|94672|94709.1|94672.8|94693.4|94659.1|57
1648041290000|2022-03-23 13:14:50|94696.9|94671.9|94700.8|94650.8|94707.5|94674.8|94686.3|94645.9|48
1648041300000|2022-03-23 13:15:00|94700.3|94650.3|94690.5|94665.5|94704.3|94667.5|94687.9|94650.2|50
1648041310000|2022-03-23 13:15:10|94690.3|94665.3|94690.4|94665.4|94690.5|94665.5|94687.7|94662.7|31
1648041320000|2022-03-23 13:15:20|94689.5|94664.5|94709.9|94659.9|94710.3|94673.1|94689.5|94658.2|43
1648041330000|2022-03-23 13:15:30|94709.7|94659.7|94715.7|94665.7|94715.7|94665.7|94707.6|94657.6|40
1648041340000|2022-03-23 13:15:40|94716.3|94666.3|94694.2|94669.2|94717.1|94684.7|94694.2|94666.3|58
1648041350000|2022-03-23 13:15:50|94706|94656|94693.9|94643.9|94706.4|94668|94688.2|94643.8|67
1648041360000|2022-03-23 13:16:00|94693.4|94643.4|94673.6|94623.6|94698.3|94653.2|94654|94616.4|74
1648041370000|2022-03-23 13:16:10|94672.3|94622.3|94672.8|94647.8|94686.6|94647.8|94666.6|94622.3|60
1648041380000|2022-03-23 13:16:20|94672.9|94647.9|94684.6|94634.6|94687.8|94650.4|94672|94634.5|46
1648041390000|2022-03-23 13:16:30|94684.4|94634.4|94678.4|94628.4|94684.4|94641.1|94662.4|94624.6|63
1648041400000|2022-03-23 13:16:40|94677.3|94627.3|94686.4|94636.4|94686.4|94650.5|94673.8|94627.3|67
1648041410000|2022-03-23 13:16:50|94686.2|94636.2|94681.1|94656.1|94693.8|94657.2|94674.1|94633.8|61
1648041420000|2022-03-23 13:17:00|94680.7|94655.7|94693|94668|94706.2|94669.6|94680.7|94646.6|66
1648041430000|2022-03-23 13:17:10|94693.9|94668.9|94674.1|94649.1|94695.6|94670.6|94673.9|94648.9|50
1648041440000|2022-03-23 13:17:20|94674|94649|94678.6|94653.6|94678.6|94653.6|94673.9|94648.9|33
1648041450000|2022-03-23 13:17:30|94678.2|94653.2|94678.2|94653.2|94682.8|94657.8|94676.8|94651.8|45
1648041460000|2022-03-23 13:17:40|94678.4|94653.4|94674.7|94649.7|94688|94655.2|94674.4|94637.2|42
1648041470000|2022-03-23 13:17:50|94675.1|94650.1|94683|94633|94688.4|94650.8|94675.1|94632.1|52
1648041480000|2022-03-23 13:18:00|94684|94634|94678.2|94653.2|94690.8|94653.6|94673.5|94633|48
1648041490000|2022-03-23 13:18:10|94678.5|94653.5|94683.6|94633.6|94690.8|94653.6|94676.1|94632.7|47
1648041500000|2022-03-23 13:18:20|94683.9|94633.9|94687.8|94637.8|94689.6|94648.8|94673.8|94633.9|53
1648041510000|2022-03-23 13:18:30|94686.9|94636.9|94671.2|94646.2|94687.7|94649.4|94670.7|94636.9|38
1648041520000|2022-03-23 13:18:40|94671.4|94646.4|94672.3|94647.3|94676.3|94651.3|94671|94646|42
1648041530000|2022-03-23 13:18:50|94672.7|94647.7|94689.3|94664.3|94689.3|94664.3|94671.5|94646.5|60
1648041540000|2022-03-23 13:19:00|94690.6|94665.6|94688.5|94663.5|94696.5|94671.5|94686.4|94661.4|57
1648041550000|2022-03-23 13:19:10|94688.3|94663.3|94701.4|94676.4|94701.4|94676.4|94686.2|94661.2|46
1648041560000|2022-03-23 13:19:20|94700.4|94675.4|94722|94672|94722|94686.1|94698.8|94666.9|44
1648041570000|2022-03-23 13:19:30|94722.4|94672.4|94702|94677|94722.4|94683.3|94697|94661.9|64
1648041580000|2022-03-23 13:19:40|94700.2|94675.2|94689.9|94664.9|94709.9|94675.8|94687.9|94659|68
1648041590000|2022-03-23 13:19:50|94690.3|94665.3|94710.1|94660.1|94712|94665.3|94684.3|94647.4|67
1648041600000|2022-03-23 13:20:00|94710.6|94660.6|94701.1|94651.1|94710.9|94660.9|94699.7|94649.7|72
1648041610000|2022-03-23 13:20:10|94700.3|94650.3|94679.6|94654.6|94700.3|94658.7|94675.4|94638.9|61
1648041620000|2022-03-23 13:20:20|94680.2|94655.2|94689.6|94664.6|94691.1|94666.1|94679.5|94654.5|41
1648041630000|2022-03-23 13:20:30|94690.2|94665.2|94703.9|94653.9|94707.8|94667.9|94689.7|94653.4|60
1648041640000|2022-03-23 13:20:40|94703.1|94653.1|94708.7|94658.7|94710.1|94671.9|94694.2|94653.1|53
1648041650000|2022-03-23 13:20:50|94708.1|94658.1|94723.8|94698.8|94734.3|94699.6|94705.3|94658.1|69
1648041660000|2022-03-23 13:21:00|94723.7|94698.7|94727.4|94702.4|94727.5|94702.5|94720.6|94695.6|48
1648041670000|2022-03-23 13:21:10|94727.3|94702.3|94735.8|94710.8|94742.7|94715.4|94726.9|94692.7|51
1648041680000|2022-03-23 13:21:20|94735.5|94710.5|94734.4|94709.4|94750.7|94720.2|94734.4|94699.3|60
1648041690000|2022-03-23 13:21:30|94732.5|94707.5|94732.8|94707.8|94743.2|94708.6|94728.7|94691.9|57
1648041700000|2022-03-23 13:21:40|94732.6|94707.6|94732.3|94707.3|94734.1|94709.1|94729.5|94704.5|44
1648041710000|2022-03-23 13:21:50|94732.5|94707.5|94729.8|94704.8|94733.3|94708.3|94727.2|94702.2|45
1648041720000|2022-03-23 13:22:00|94730.6|94705.6|94747.5|94697.5|94747.5|94711.2|94726.4|94697.5|56
1648041730000|2022-03-23 13:22:10|94748|94698|94733.1|94708.1|94748.2|94709.7|94729.8|94696.2|31
1648041740000|2022-03-23 13:22:20|94733.2|94708.2|94732.6|94707.6|94749.7|94711.2|94730.8|94694.6|62
1648041750000|2022-03-23 13:22:30|94732.9|94707.9|94744.7|94694.7|94746.2|94708.1|94729.6|94692.3|40
1648041760000|2022-03-23 13:22:40|94744.6|94694.6|94737.5|94687.5|94744.8|94705|94729.1|94686.9|60
1648041770000|2022-03-23 13:22:50|94737.2|94687.2|94743|94693|94746.2|94710|94720.2|94686.1|52
1648041780000|2022-03-23 13:23:00|94741.9|94691.9|94727.3|94702.3|94743.2|94705.3|94726.1|94689.3|48
1648041790000|2022-03-23 13:23:10|94727.4|94702.4|94726.4|94701.4|94735.3|94710.3|94726.4|94701.4|49
1648041800000|2022-03-23 13:23:20|94728.2|94703.2|94732.6|94707.6|94733.2|94708.2|94721.7|94696.7|61
1648041810000|2022-03-23 13:23:30|94733.3|94708.3|94733.8|94708.8|94745|94711.3|94729.2|94694.4|53
1648041820000|2022-03-23 13:23:40|94734.3|94709.3|94738.4|94713.4|94740.4|94715.4|94730.2|94705.2|53
1648041830000|2022-03-23 13:23:50|94737.5|94712.5|94753.5|94703.5|94753.8|94720.5|94736.8|94703.1|41
1648041840000|2022-03-23 13:24:00|94753.6|94703.6|94761.5|94711.5|94763.4|94725.4|94743.6|94703.6|54
1648041850000|2022-03-23 13:24:10|94761.7|94711.7|94768.7|94718.7|94768.9|94727.9|94750.8|94709.8|61
1648041860000|2022-03-23 13:24:20|94767.3|94717.3|94771.4|94721.4|94771.4|94736.4|94748.6|94710.1|56
1648041870000|2022-03-23 13:24:30|94760.8|94735.8|94762.4|94737.4|94775.1|94738.5|94759.7|94723.4|38
1648041880000|2022-03-23 13:24:40|94762.3|94737.3|94764.6|94739.6|94766|94741|94761.2|94736.2|50
1648041890000|2022-03-23 13:24:50|94764.4|94739.4|94780.2|94755.2|94787.3|94762.3|94764.2|94739.2|57
1648041900000|2022-03-23 13:25:00|94781.1|94756.1|94771.2|94746.2|94781.1|94756.1|94767.9|94742.9|72
1648041910000|2022-03-23 13:25:10|94771.1|94746.1|94774.1|94749.1|94785.5|94757.2|94771.1|94734.3|62
1648041920000|2022-03-23 13:25:20|94783.7|94733.7|94769.6|94744.6|94785.2|94751.5|94768.5|94731|69
1648041930000|2022-03-23 13:25:30|94768.6|94743.6|94784.3|94734.3|94792.5|94748.1|94768.6|94733.7|59
1648041940000|2022-03-23 13:25:40|94781.2|94731.2|94798.4|94773.4|94814.5|94776.5|94766.3|94729.5|57
1648041950000|2022-03-23 13:25:50|94798.3|94773.3|94804.3|94779.3|94818.9|94781.9|94797.4|94766|63
1648041960000|2022-03-23 13:26:00|94802.9|94777.9|94805.2|94780.2|94809.6|94784.6|94800.3|94775.3|61
1648041970000|2022-03-23 13:26:10|94817.7|94767.7|94793.9|94768.9|94818.4|94780.7|94791.5|94759.2|68
1648041980000|2022-03-23 13:26:20|94794.2|94769.2|94780.9|94730.9|94794.2|94769.2|94780.9|94730.9|66
1648041990000|2022-03-23 13:26:30|94781.5|94731.5|94769.9|94744.9|94782.3|94744.9|94767.7|94729.9|43
1648042000000|2022-03-23 13:26:40|94769.7|94744.7|94768.3|94743.3|94770.5|94745.5|94765.7|94740.7|42
1648042010000|2022-03-23 13:26:50|94768.2|94743.2|94773.7|94748.7|94785.1|94749.2|94762.3|94716.1|61
1648042020000|2022-03-23 13:27:00|94775.2|94750.2|94770.6|94745.6|94788.5|94750.7|94769|94733.8|47
1648042030000|2022-03-23 13:27:10|94771.2|94746.2|94785.8|94735.8|94785.8|94748.7|94771.2|94731.8|32
1648042040000|2022-03-23 13:27:20|94785.9|94735.9|94780.8|94730.8|94785.9|94735.9|94780|94730|39
1648042050000|2022-03-23 13:27:30|94780.6|94730.6|94777.1|94727.1|94784.7|94734.7|94776.6|94726.6|54
1648042060000|2022-03-23 13:27:40|94777.3|94727.3|94777.6|94727.6|94781.5|94731.5|94770.8|94720.8|72
1648042070000|2022-03-23 13:27:50|94777.3|94727.3|94760.7|94710.7|94777.3|94739.6|94755.9|94705.9|67
1648042080000|2022-03-23 13:28:00|94767.1|94717.1|94754.6|94729.6|94767.1|94733.1|94751.1|94714.9|62
1648042090000|2022-03-23 13:28:10|94758.4|94733.4|94752.7|94727.7|94759.9|94734.9|94752.7|94727.7|56
1648042100000|2022-03-23 13:28:20|94752.9|94727.9|94755.5|94730.5|94757.3|94732.3|94752.3|94727.3|46
1648042110000|2022-03-23 13:28:30|94754.9|94729.9|94757.1|94732.1|94757.3|94732.3|94752.9|94727.9|42
1648042120000|2022-03-23 13:28:40|94756.8|94731.8|94754.6|94729.6|94757.9|94732.9|94753.6|94728.6|40
1648042130000|2022-03-23 13:28:50|94754.8|94729.8|94756.4|94731.4|94759.3|94734.3|94754.3|94729.3|48
1648042140000|2022-03-23 13:29:00|94756.6|94731.6|94755.1|94730.1|94757.8|94732.8|94753.2|94728.2|46
1648042150000|2022-03-23 13:29:10|94756|94731|94751.9|94726.9|94759.7|94734.7|94748.8|94723.8|55
1648042160000|2022-03-23 13:29:20|94752.2|94727.2|94754.1|94729.1|94754.9|94729.9|94751.7|94726.7|38
1648042170000|2022-03-23 13:29:30|94754.4|94729.4|94749.7|94724.7|94758.2|94733.2|94749.2|94724.2|57
1648042180000|2022-03-23 13:29:40|94750.1|94725.1|94752.1|94727.1|94753.3|94728.3|94744.2|94719.2|49
1648042190000|2022-03-23 13:29:50|94755|94730|94754.4|94729.4|94757.1|94732.1|94750.9|94725.9|64
1648042200000|2022-03-23 13:30:00|94754.2|94729.2|94736|94686|94756.1|94731.1|94726.3|94685.7|73
1648042210000|2022-03-23 13:30:10|94735.4|94685.4|94713.3|94688.3|94737.6|94701.5|94713.3|94678.4|70
1648042220000|2022-03-23 13:30:20|94713.2|94688.2|94729.8|94679.8|94730.9|94697.1|94711.1|94676.4|69
1648042230000|2022-03-23 13:30:30|94729.5|94679.5|94724.2|94699.2|94735.6|94700.3|94714.4|94679.5|60
1648042240000|2022-03-23 13:30:40|94726.6|94701.6|94730.5|94705.5|94735|94710|94724.1|94699.1|60
1648042250000|2022-03-23 13:30:50|94730.2|94705.2|94729.8|94704.8|94741.6|94708.4|94725.2|94686.9|57
1648042260000|2022-03-23 13:31:00|94729.4|94704.4|94724.8|94699.8|94732.7|94707.7|94722.7|94697.7|69
1648042270000|2022-03-23 13:31:10|94724.9|94699.9|94724.3|94699.3|94725.5|94700.5|94721.7|94696.7|47
1648042280000|2022-03-23 13:31:20|94727.7|94702.7|94726|94701|94729.7|94704.7|94723.9|94698.9|53
1648042290000|2022-03-23 13:31:30|94725.7|94700.7|94718.1|94693.1|94727.2|94702.2|94718.1|94693.1|64
1648042300000|2022-03-23 13:31:40|94718.2|94693.2|94720.9|94695.9|94723.2|94698.2|94716.6|94691.6|60
1648042310000|2022-03-23 13:31:50|94720.3|94695.3|94728.9|94703.9|94730.1|94705.1|94720.3|94695.3|69
1648042320000|2022-03-23 13:32:00|94729.1|94704.1|94732.8|94707.8|94734.3|94709.3|94728.9|94703.9|59
1648042330000|2022-03-23 13:32:10|94733.6|94708.6|94735.4|94710.4|94744.1|94719.1|94733.6|94708.6|69
1648042340000|2022-03-23 13:32:20|94735.8|94710.8|94741.5|94716.5|94741.5|94716.5|94728.8|94703.8|72
1648042350000|2022-03-23 13:32:30|94741.9|94716.9|94744.5|94719.5|94746.2|94721.2|94740.4|94715.4|57
1648042360000|2022-03-23 13:32:40|94744|94719|94752|94727|94753.3|94728.3|94738|94713|68
1648042370000|2022-03-23 13:32:50|94753.4|94728.4|94750|94725|94754.9|94729.9|94747.7|94722.7|56
1648042380000|2022-03-23 13:33:00|94750.4|94725.4|94746.4|94721.4|94752.1|94727.1|94746.1|94721.1|50
1648042390000|2022-03-23 13:33:10|94746.6|94721.6|94751.7|94726.7|94756.7|94731.7|94743.5|94718.5|66
1648042400000|2022-03-23 13:33:20|94752|94727|94751.8|94726.8|94753.4|94728.4|94749.2|94724.2|54
1648042410000|2022-03-23 13:33:30|94751.7|94726.7|94767.2|94742.2|94783.2|94745.3|94749|94715.7|57
1648042420000|2022-03-23 13:33:40|94767.3|94742.3|94817.5|94767.5|94819.6|94777|94767.2|94729.8|63
1648042430000|2022-03-23 13:33:50|94817.2|94767.2|94818.3|94768.3|94820.1|94770.1|94817|94767|46
1648042440000|2022-03-23 13:34:00|94818.1|94768.1|94819.1|94769.1|94821|94783.8|94806.8|94765.6|59
1648042450000|2022-03-23 13:34:10|94818.8|94768.8|94824.5|94774.5|94824.5|94788|94812.2|94768.8|61
1648042460000|2022-03-23 13:34:20|94824.8|94774.8|94824.8|94774.8|94827.1|94777.1|94821.3|94771.3|61
1648042470000|2022-03-23 13:34:30|94824.4|94774.4|94829.6|94779.6|94831.8|94791.8|94814.9|94774.3|57
1648042480000|2022-03-23 13:34:40|94829.8|94779.8|94834.1|94809.1|94850.8|94809.1|94818.2|94779.2|57
1648042490000|2022-03-23 13:34:50|94834.7|94809.7|94844.2|94794.2|94845.6|94810.3|94830.9|94792.2|63
1648042500000|2022-03-23 13:35:00|94845|94795|94848.9|94798.9|94850|94800|94843.1|94793.1|56
1648042510000|2022-03-23 13:35:10|94847.9|94797.9|94848.8|94798.8|94849.2|94799.2|94846.5|94796.5|55
1648042520000|2022-03-23 13:35:20|94849|94799|94842.6|94817.6|94849.1|94817.6|94836.4|94798.6|50
1648042530000|2022-03-23 13:35:30|94842.3|94817.3|94845|94820|94845|94820|94839.3|94814.3|42
1648042540000|2022-03-23 13:35:40|94844.8|94819.8|94845.1|94795.1|94855.8|94828|94842|94794.6|70
1648042550000|2022-03-23 13:35:50|94845.2|94795.2|94829.9|94779.9|94845.2|94795.2|94829.9|94779.9|71
1648042560000|2022-03-23 13:36:00|94830.2|94780.2|94827|94777|94831.9|94781.9|94825|94775|70
1648042570000|2022-03-23 13:36:10|94827.4|94777.4|94805.7|94780.7|94830.2|94786.5|94805.7|94767.6|64
1648042580000|2022-03-23 13:36:20|94804.7|94779.7|94824.6|94774.6|94827|94791.1|94804.7|94767.3|51
1648042590000|2022-03-23 13:36:30|94825|94775|94817.9|94792.9|94829.2|94796|94814.1|94774.3|53
1648042600000|2022-03-23 13:36:40|94817.5|94792.5|94820.2|94795.2|94820.2|94795.2|94816.7|94791.7|44
1648042610000|2022-03-23 13:36:50|94820.3|94795.3|94824.5|94799.5|94825.2|94800.2|94818.9|94793.9|52
1648042620000|2022-03-23 13:37:00|94823.9|94798.9|94819.9|94794.9|94823.9|94798.9|94819.1|94794.1|54
1648042630000|2022-03-23 13:37:10|94819.6|94794.6|94828.4|94803.4|94829.8|94804.8|94819.2|94794.2|51
1648042640000|2022-03-23 13:37:20|94827.5|94802.5|94840.5|94815.5|94840.5|94815.5|94825.6|94800.6|46
1648042650000|2022-03-23 13:37:30|94840.7|94815.7|94838.3|94813.3|94841.8|94816.8|94837.4|94812.4|50
1648042660000|2022-03-23 13:37:40|94838|94813|94838.6|94813.6|94839.9|94814.9|94836.2|94811.2|47
1648042670000|2022-03-23 13:37:50|94838.4|94813.4|94836.5|94811.5|94839.9|94814.9|94835|94810|36
1648042680000|2022-03-23 13:38:00|94836.3|94811.3|94833.4|94808.4|94839.8|94814.8|94832.9|94807.9|34
1648042690000|2022-03-23 13:38:10|94832.7|94807.7|94840.3|94815.3|94841.7|94816.7|94831.2|94806.2|53
1648042700000|2022-03-23 13:38:20|94840.2|94815.2|94846.9|94821.9|94848.4|94823.4|94840.2|94815.2|50
1648042710000|2022-03-23 13:38:30|94849.2|94824.2|94847.4|94822.4|94849.8|94824.8|94844.6|94819.6|43
1648042720000|2022-03-23 13:38:40|94847.5|94822.5|94854|94829|94857.2|94832.2|94844.7|94819.7|42
1648042730000|2022-03-23 13:38:50|94853.4|94828.4|94845.5|94820.5|94854.8|94829.8|94842.3|94817.3|60
1648042740000|2022-03-23 13:39:00|94846.4|94821.4|94858.5|94833.5|94863|94838|94846.4|94821.4|63
1648042750000|2022-03-23 13:39:10|94859.7|94834.7|94862.3|94837.3|94863.1|94838.1|94857|94832|45
1648042760000|2022-03-23 13:39:20|94862.7|94837.7|94847.5|94822.5|94864.1|94839.1|94847.5|94822.5|50
1648042770000|2022-03-23 13:39:30|94846.3|94821.3|94841.8|94816.8|94846.4|94821.4|94839.8|94814.8|45
1648042780000|2022-03-23 13:39:40|94842|94817|94847|94822|94847.2|94822.2|94839.3|94814.3|46
1648042790000|2022-03-23 13:39:50|94846.9|94821.9|94846.6|94821.6|94848|94823|94846|94821|42
1648042800000|2022-03-23 13:40:00|94846.7|94821.7|94848.7|94823.7|94853|94828|94846.7|94821.7|36
1648042810000|2022-03-23 13:40:10|94848.9|94823.9|94859.7|94834.7|94862.9|94837.9|94848.7|94823.7|50
1648042820000|2022-03-23 13:40:20|94861.3|94836.3|94867.8|94842.8|94871|94846|94860.9|94835.9|62
1648042830000|2022-03-23 13:40:30|94869.3|94844.3|94859.2|94834.2|94869.4|94844.4|94859.1|94834.1|58
1648042840000|2022-03-23 13:40:40|94859.3|94834.3|94867.8|94842.8|94876.6|94851.6|94854.1|94829.1|64
1648042850000|2022-03-23 13:40:50|94867.9|94842.9|94887.9|94862.9|94888.3|94863.3|94867.8|94842.8|70
1648042860000|2022-03-23 13:41:00|94880|94855|94873.7|94848.7|94880.1|94855.1|94870.1|94845.1|62
1648042870000|2022-03-23 13:41:10|94872.6|94847.6|94882.8|94857.8|94883.7|94858.7|94872.2|94847.2|56
1648042880000|2022-03-23 13:41:20|94882.6|94857.6|94877.1|94852.1|94883.5|94858.5|94876.9|94851.9|53
1648042890000|2022-03-23 13:41:30|94876|94851|94888.7|94863.7|94888.7|94863.7|94874.1|94849.1|61
1648042900000|2022-03-23 13:41:40|94884.9|94859.9|94886.9|94861.9|94891.4|94866.4|94883.5|94858.5|56
1648042910000|2022-03-23 13:41:50|94885.9|94860.9|94891.8|94866.8|94895.3|94870.3|94885.9|94860.9|59
1648042920000|2022-03-23 13:42:00|94891.5|94866.5|94876.9|94851.9|94893.4|94868.4|94875.5|94850.5|61
1648042930000|2022-03-23 13:42:10|94877.7|94852.7|94888.1|94863.1|94889.7|94864.7|94874.8|94849.8|61
1648042940000|2022-03-23 13:42:20|94888.6|94863.6|94878.6|94853.6|94893.2|94868.2|94877.7|94852.7|62
1648042950000|2022-03-23 13:42:30|94878.7|94853.7|94859|94834|94878.7|94853.7|94859|94834|66
1648042960000|2022-03-23 13:42:40|94860.5|94835.5|94853.8|94828.8|94863.2|94838.2|94852|94827|57
1648042970000|2022-03-23 13:42:50|94854.8|94829.8|94858.6|94833.6|94859|94834|94847.4|94822.4|59
1648042980000|2022-03-23 13:43:00|94859.2|94834.2|94859|94834|94861.4|94836.4|94856|94831|51
1648042990000|2022-03-23 13:43:10|94856.5|94831.5|94865.2|94840.2|94867.1|94842.1|94852|94827|57
1648043000000|2022-03-23 13:43:20|94865.8|94840.8|94864.5|94839.5|94867.6|94842.6|94862.4|94837.4|48
1648043010000|2022-03-23 13:43:30|94864.4|94839.4|94864|94839|94866.5|94841.5|94861.3|94836.3|56
1648043020000|2022-03-23 13:43:40|94863.6|94838.6|94862|94837|94864.5|94839.5|94860.5|94835.5|57
1648043030000|2022-03-23 13:43:50|94862.7|94837.7|94862.8|94837.8|94864|94839|94860.4|94835.4|45
1648043040000|2022-03-23 13:44:00|94862.9|94837.9|94864.2|94839.2|94865.2|94840.2|94862.4|94837.4|53
1648043050000|2022-03-23 13:44:10|94863.9|94838.9|94865.7|94840.7|94867.7|94842.7|94863.9|94838.9|48
1648043060000|2022-03-23 13:44:20|94865.6|94840.6|94867.1|94842.1|94867.8|94842.8|94863.2|94838.2|50
1648043070000|2022-03-23 13:44:30|94868.2|94843.2|94862.2|94837.2|94868.7|94843.7|94862.2|94837.2|44
1648043080000|2022-03-23 13:44:40|94863|94838|94861.8|94836.8|94867.7|94842.7|94861.3|94836.3|58
1648043090000|2022-03-23 13:44:50|94863.9|94838.9|94854.2|94829.2|94865.8|94840.8|94854.2|94829.2|60
1648043100000|2022-03-23 13:45:00|94852.6|94827.6|94863.1|94838.1|94863.1|94838.1|94847.1|94822.1|61
1648043110000|2022-03-23 13:45:10|94864.2|94839.2|94878.1|94853.1|94880.5|94855.5|94860.2|94835.2|52
1648043120000|2022-03-23 13:45:20|94876.7|94851.7|94899.9|94874.9|94905|94880|94875.5|94850.5|62
1648043130000|2022-03-23 13:45:30|94900.1|94875.1|94893.7|94868.7|94902.6|94877.6|94893.1|94868.1|66
1648043140000|2022-03-23 13:45:40|94899|94874|94916.3|94891.3|94923.9|94898.9|94899|94874|68
1648043150000|2022-03-23 13:45:50|94916.5|94891.5|94918.1|94893.1|94918.9|94893.9|94910.1|94885.1|58
1648043160000|2022-03-23 13:46:00|94918|94893|94927|94902|94930.3|94905.3|94913.9|94888.9|66
1648043170000|2022-03-23 13:46:10|94926.8|94901.8|94938|94913|94939|94914|94926.7|94901.7|59
1648043180000|2022-03-23 13:46:20|94937.5|94912.5|94933.1|94908.1|94938.3|94913.3|94931.3|94906.3|46
1648043190000|2022-03-23 13:46:30|94932.7|94907.7|94906.9|94881.9|94933.6|94908.6|94899.9|94874.9|66
1648043200000|2022-03-23 13:46:40|94906.8|94881.8|94871.2|94846.2|94907|94882|94869.6|94844.6|68
1648043210000|2022-03-23 13:46:50|94871.5|94846.5|94869.5|94844.5|94871.8|94846.8|94864.2|94839.2|69
1648043220000|2022-03-23 13:47:00|94870|94845|94874.2|94849.2|94880.7|94855.7|94868.5|94843.5|63
1648043230000|2022-03-23 13:47:10|94873.6|94848.6|94871|94846|94877.4|94852.4|94869.9|94844.9|61
1648043240000|2022-03-23 13:47:20|94871.2|94846.2|94871.7|94846.7|94874.4|94849.4|94870.7|94845.7|41
1648043250000|2022-03-23 13:47:30|94871.8|94846.8|94867.6|94842.6|94872.4|94847.4|94866.6|94841.6|46
1648043260000|2022-03-23 13:47:40|94867.2|94842.2|94867.1|94842.1|94871.5|94846.5|94864.4|94839.4|47
1648043270000|2022-03-23 13:47:50|94866.2|94841.2|94871.1|94846.1|94872.7|94847.7|94866.2|94841.2|46
1648043280000|2022-03-23 13:48:00|94870.6|94845.6|94873.4|94848.4|94875.8|94850.8|94868.9|94843.9|45
1648043290000|2022-03-23 13:48:10|94873|94848|94864|94839|94873.2|94848.2|94863.5|94838.5|59
1648043300000|2022-03-23 13:48:20|94864.4|94839.4|94880|94855|94881.1|94856.1|94861.9|94836.9|55
1648043310000|2022-03-23 13:48:30|94879.8|94854.8|94881.4|94856.4|94883.7|94858.7|94873.8|94848.8|48
1648043320000|2022-03-23 13:48:40|94881.9|94856.9|94878.3|94853.3|94883|94858|94878|94853|54
1648043330000|2022-03-23 13:48:50|94880.4|94855.4|94876.8|94851.8|94884.6|94859.6|94874.2|94849.2|52
1648043340000|2022-03-23 13:49:00|94873.5|94848.5|94850.1|94825.1|94873.5|94848.5|94850.1|94825.1|67
1648043350000|2022-03-23 13:49:10|94850.6|94825.6|94851|94826|94856.8|94831.8|94850|94825|52
1648043360000|2022-03-23 13:49:20|94850.4|94825.4|94862.6|94837.6|94864|94839|94850.3|94825.3|67
1648043370000|2022-03-23 13:49:30|94862.7|94837.7|94863.8|94838.8|94863.9|94838.9|94860.2|94835.2|56
1648043380000|2022-03-23 13:49:40|94863.7|94838.7|94862|94837|94865.5|94840.5|94862|94837|53
1648043390000|2022-03-23 13:49:50|94861.9|94836.9|94862.3|94837.3|94865.3|94840.3|94861.9|94836.9|57
1648043400000|2022-03-23 13:50:00|94862.2|94837.2|94887.6|94862.6|94889.4|94864.4|94862.2|94837.2|73
1648043410000|2022-03-23 13:50:10|94887.5|94862.5|94887.7|94862.7|94889.8|94864.8|94885.2|94860.2|45
1648043420000|2022-03-23 13:50:20|94887.5|94862.5|94892.3|94867.3|94892.3|94867.3|94887.5|94862.5|42
1648043430000|2022-03-23 13:50:30|94892.2|94867.2|94888.7|94863.7|94893.9|94868.9|94885.5|94860.5|56
1648043440000|2022-03-23 13:50:40|94889.3|94864.3|94890.4|94865.4|94897.3|94872.3|94885.2|94860.2|59
1648043450000|2022-03-23 13:50:50|94888.3|94863.3|94896.7|94871.7|94897.5|94872.5|94885.5|94860.5|57
1648043460000|2022-03-23 13:51:00|94896.9|94871.9|94889.8|94864.8|94897.5|94872.5|94888.7|94863.7|50
1648043470000|2022-03-23 13:51:10|94889.4|94864.4|94889.7|94864.7|94890|94865|94882.4|94857.4|57
1648043480000|2022-03-23 13:51:20|94889.3|94864.3|94889.3|94864.3|94891|94866|94887.6|94862.6|44
1648043490000|2022-03-23 13:51:30|94890.8|94865.8|94879.5|94854.5|94890.8|94865.8|94876.7|94851.7|59
1648043500000|2022-03-23 13:51:40|94875.4|94850.4|94871.5|94846.5|94875.4|94850.4|94868.3|94843.3|60
1648043510000|2022-03-23 13:51:50|94871.8|94846.8|94871.5|94846.5|94881.5|94856.5|94871.5|94846.5|61
1648043520000|2022-03-23 13:52:00|94871.4|94846.4|94875.5|94850.5|94876.6|94851.6|94870.5|94845.5|60
1648043530000|2022-03-23 13:52:10|94875.7|94850.7|94887.2|94862.2|94887.9|94862.9|94875.6|94850.6|56
1648043540000|2022-03-23 13:52:20|94888.3|94863.3|94885.1|94860.1|94890.7|94865.7|94885|94860|41
1648043550000|2022-03-23 13:52:30|94884.6|94859.6|94871.8|94846.8|94884.6|94859.6|94866.2|94841.2|63
1648043560000|2022-03-23 13:52:40|94871.3|94846.3|94875.5|94850.5|94878.8|94853.8|94870|94845|54
1648043570000|2022-03-23 13:52:50|94876.1|94851.1|94869.2|94844.2|94876.1|94851.1|94864.6|94839.6|55
1648043580000|2022-03-23 13:53:00|94869.3|94844.3|94858.8|94833.8|94870.7|94845.7|94856.7|94831.7|63
1648043590000|2022-03-23 13:53:10|94859.6|94834.6|94864.4|94839.4|94864.5|94839.5|94857.4|94832.4|59
1648043600000|2022-03-23 13:53:20|94865|94840|94859.3|94834.3|94865.2|94840.2|94858.2|94833.2|47
1648043610000|2022-03-23 13:53:30|94859.2|94834.2|94847.9|94822.9|94861.7|94836.7|94847.1|94822.1|61
1648043620000|2022-03-23 13:53:40|94846.1|94821.1|94848.2|94823.2|94881.7|94856.7|94846.1|94821.1|68
1648043630000|2022-03-23 13:53:50|94847.8|94822.8|94846.4|94821.4|94850.6|94825.6|94846.2|94821.2|48
1648043640000|2022-03-23 13:54:00|94846|94821|94855.1|94830.1|94856.6|94831.6|94846|94821|58
1648043650000|2022-03-23 13:54:10|94855.3|94830.3|94865.4|94840.4|94865.4|94840.4|94854.2|94829.2|46
1648043660000|2022-03-23 13:54:20|94865|94840|94864.1|94839.1|94874.1|94849.1|94863.9|94838.9|68
1648043670000|2022-03-23 13:54:30|94864.9|94839.9|94868.4|94843.4|94871.4|94846.4|94859.5|94834.5|60
1648043680000|2022-03-23 13:54:40|94870.6|94845.6|94869.6|94844.6|94870.7|94845.7|94866.1|94841.1|37
1648043690000|2022-03-23 13:54:50|94868.9|94843.9|94868.3|94843.3|94872.7|94847.7|94866.3|94841.3|48
1648043700000|2022-03-23 13:55:00|94868.1|94843.1|94863.7|94838.7|94869.3|94844.3|94861.4|94836.4|54
1648043710000|2022-03-23 13:55:10|94861.8|94836.8|94871.9|94846.9|94872.5|94847.5|94861.8|94836.8|65
1648043720000|2022-03-23 13:55:20|94871.3|94846.3|94870.3|94845.3|94873.2|94848.2|94869.4|94844.4|47
1648043730000|2022-03-23 13:55:30|94870.2|94845.2|94865.8|94840.8|94870.3|94845.3|94864.8|94839.8|64
1648043740000|2022-03-23 13:55:40|94866.1|94841.1|94868.7|94843.7|94871.3|94846.3|94863.8|94838.8|51
1648043750000|2022-03-23 13:55:50|94869|94844|94865.6|94840.6|94870|94845|94865.4|94840.4|45
1648043760000|2022-03-23 13:56:00|94865.5|94840.5|94867.3|94842.3|94868|94843|94865.5|94840.5|39
1648043770000|2022-03-23 13:56:10|94867.7|94842.7|94863.8|94838.8|94869.1|94844.1|94863.6|94838.6|48
1648043780000|2022-03-23 13:56:20|94862.2|94837.2|94857.2|94832.2|94862.2|94837.2|94850.6|94825.6|61
1648043790000|2022-03-23 13:56:30|94857.5|94832.5|94851.6|94826.6|94858.7|94833.7|94847.6|94822.6|60
1648043800000|2022-03-23 13:56:40|94851.8|94826.8|94878.1|94828.1|94879|94841.5|94851|94826|57
1648043810000|2022-03-23 13:56:50|94878.2|94828.2|94853.4|94828.4|94878.2|94841.9|94853|94828|51
1648043820000|2022-03-23 13:57:00|94853.7|94828.7|94847|94822|94858.1|94833.1|94846.2|94821.2|55
1648043830000|2022-03-23 13:57:10|94846.4|94821.4|94865.1|94840.1|94865.1|94840.1|94846.3|94821.3|58
1648043840000|2022-03-23 13:57:20|94865.5|94840.5|94867.2|94842.2|94870.1|94845.1|94864.4|94839.4|47
1648043850000|2022-03-23 13:57:30|94867.3|94842.3|94871.1|94846.1|94872.2|94847.2|94866.4|94841.4|51
1648043860000|2022-03-23 13:57:40|94870.8|94845.8|94871|94846|94872|94847|94870.5|94845.5|29
1648043870000|2022-03-23 13:57:50|94871.5|94846.5|94880.7|94855.7|94883.5|94858.5|94871|94846|49
1648043880000|2022-03-23 13:58:00|94881.3|94856.3|94883.3|94858.3|94885.1|94860.1|94881.3|94856.3|49
1648043890000|2022-03-23 13:58:10|94883.4|94858.4|94883.3|94858.3|94885.3|94860.3|94881.8|94856.8|39
1648043900000|2022-03-23 13:58:20|94883.9|94858.9|94887.7|94862.7|94890.8|94865.8|94883.8|94858.8|38
1648043910000|2022-03-23 13:58:30|94883.6|94858.6|94887.2|94862.2|94909.9|94871.4|94883.6|94855.1|49
1648043920000|2022-03-23 13:58:40|94887.3|94862.3|94883.7|94858.7|94887.4|94862.4|94883.5|94858.5|36
1648043930000|2022-03-23 13:58:50|94883.5|94858.5|94884.4|94859.4|94884.9|94859.9|94880.5|94855.5|38
1648043940000|2022-03-23 13:59:00|94884.7|94859.7|94900.9|94850.9|94900.9|94866.5|94884.7|94848.4|49
1648043950000|2022-03-23 13:59:10|94900.3|94850.3|94902.4|94852.4|94908.1|94858.1|94900.3|94850.3|62
1648043960000|2022-03-23 13:59:20|94903.5|94853.5|94901.4|94851.4|94904.6|94854.6|94891.8|94841.8|58
1648043970000|2022-03-23 13:59:30|94901|94851|94898.4|94848.4|94902.4|94861.4|94882.5|94842.9|60
1648043980000|2022-03-23 13:59:40|94898.2|94848.2|94910|94860|94910|94866.2|94889.7|94848.2|53
1648043990000|2022-03-23 13:59:50|94910.9|94860.9|94901.4|94851.4|94912.8|94862.8|94900.7|94850.7|67
1648044000000|2022-03-23 14:00:00|94901.5|94851.5|94841|94791|94901.5|94851.5|94840.6|94790.6|63
1648044010000|2022-03-23 14:00:10|94842.5|94792.5|94815.2|94790.2|94842.5|94796.2|94814.1|94783.4|64
1648044020000|2022-03-23 14:00:20|94816.8|94791.8|94819.7|94794.7|94822.9|94797.9|94814.7|94789.7|65
1648044030000|2022-03-23 14:00:30|94818.7|94793.7|94806.3|94756.3|94826.9|94798.7|94801.5|94754|69
1648044040000|2022-03-23 14:00:40|94807.1|94757.1|94786.7|94761.7|94809.7|94774|94784.6|94747.8|61
1648044050000|2022-03-23 14:00:50|94799.2|94749.2|94846.3|94821.3|94859.4|94821.3|94785.5|94747.6|65
1648044060000|2022-03-23 14:01:00|94859.3|94809.3|94840.9|94790.9|94859.3|94819.6|94830.5|94790.2|59
1648044070000|2022-03-23 14:01:10|94839.2|94789.2|94824.2|94799.2|94844.2|94803.5|94820.8|94783.9|58
1648044080000|2022-03-23 14:01:20|94824.4|94799.4|94817.1|94767.1|94830.2|94799.4|94806.9|94767.1|63
1648044090000|2022-03-23 14:01:30|94815.8|94765.8|94816.2|94766.2|94820.2|94775.9|94800.9|94760|69
1648044100000|2022-03-23 14:01:40|94815.3|94765.3|94801.1|94751.1|94815.5|94768.2|94785.6|94747.2|62
1648044110000|2022-03-23 14:01:50|94798.1|94748.1|94807.5|94757.5|94817.3|94781.3|94785.2|94747.4|62
1648044120000|2022-03-23 14:02:00|94807.4|94757.4|94812.6|94762.6|94815.7|94781.2|94802.7|94756.1|54
1648044130000|2022-03-23 14:02:10|94812.7|94762.7|94815.7|94765.7|94823.2|94786.1|94802.1|94760.2|49
1648044140000|2022-03-23 14:02:20|94815.5|94765.5|94819.4|94769.4|94819.4|94778.6|94802.8|94762.5|51
1648044150000|2022-03-23 14:02:30|94820.4|94770.4|94821.8|94771.8|94822|94783.9|94808.4|94768.1|56
1648044160000|2022-03-23 14:02:40|94821.7|94771.7|94821|94771|94825.3|94775.3|94820|94770|50
1648044170000|2022-03-23 14:02:50|94821.7|94771.7|94810.5|94760.5|94821.7|94771.7|94810.5|94760.5|45
1648044180000|2022-03-23 14:03:00|94811.5|94761.5|94813.1|94763.1|94821|94771|94810.2|94760.2|64
1648044190000|2022-03-23 14:03:10|94813.6|94763.6|94812.4|94762.4|94813.9|94763.9|94811.3|94761.3|41
1648044200000|2022-03-23 14:03:20|94811.6|94761.6|94802.5|94777.5|94817.6|94779.8|94800.9|94761.6|43
1648044210000|2022-03-23 14:03:30|94814.4|94764.4|94805.5|94755.5|94814.4|94770.4|94791.8|94755.5|62
1648044220000|2022-03-23 14:03:40|94806.1|94756.1|94807.5|94757.5|94808.6|94758.6|94804.7|94754.7|64
1648044230000|2022-03-23 14:03:50|94807.8|94757.8|94807.7|94757.7|94808.7|94758.7|94803.6|94753.6|47
1648044240000|2022-03-23 14:04:00|94807.8|94757.8|94811.3|94761.3|94811.4|94761.4|94807.8|94757.8|43
1648044250000|2022-03-23 14:04:10|94811.5|94761.5|94818.6|94768.6|94820.8|94770.8|94809.9|94759.9|52
1648044260000|2022-03-23 14:04:20|94818.7|94768.7|94816.6|94766.6|94822.4|94772.4|94816.6|94766.6|46
1648044270000|2022-03-23 14:04:30|94816.8|94766.8|94797.6|94772.6|94820.8|94772.6|94797.6|94758.3|56
1648044280000|2022-03-23 14:04:40|94797.4|94772.4|94830.2|94780.2|94844.4|94809.9|94796.6|94757.4|64
1648044290000|2022-03-23 14:04:50|94828.8|94778.8|94792.7|94767.7|94828.8|94778.8|94790.9|94753|59
1648044300000|2022-03-23 14:05:00|94793|94768|94793.8|94768.8|94812.3|94773.9|94793|94753.9|64
1648044310000|2022-03-23 14:05:10|94793.1|94768.1|94808|94758|94809.1|94769.4|94789|94751.5|61
1648044320000|2022-03-23 14:05:20|94807.3|94757.3|94818.7|94768.7|94821.3|94771.3|94790.5|94754.6|67
1648044330000|2022-03-23 14:05:30|94819.3|94769.3|94796|94771|94819.3|94773.5|94796|94758.5|54
1648044340000|2022-03-23 14:05:40|94796.2|94771.2|94789.8|94764.8|94807.3|94772|94788.7|94751.6|53
1648044350000|2022-03-23 14:05:50|94792.1|94767.1|94784.1|94759.1|94792.3|94767.3|94784|94759|60
1648044360000|2022-03-23 14:06:00|94784.2|94759.2|94763.3|94713.3|94791.4|94763|94759.3|94709.3|64
1648044370000|2022-03-23 14:06:10|94762.2|94712.2|94751.7|94701.7|94762.8|94712.8|94751.5|94701.5|60
1648044380000|2022-03-23 14:06:20|94751.3|94701.3|94735.5|94685.5|94753|94703|94735.5|94685.5|57
1648044390000|2022-03-23 14:06:30|94737.8|94687.8|94725.8|94675.8|94737.8|94695.4|94710.7|94673.8|64
1648044400000|2022-03-23 14:06:40|94725.1|94675.1|94720.3|94670.3|94727.9|94688.6|94705.9|94666.8|72
1648044410000|2022-03-23 14:06:50|94719.8|94669.8|94706.3|94681.3|94722.4|94681.4|94702.8|94664.8|55
1648044420000|2022-03-23 14:07:00|94706.2|94681.2|94704.3|94679.3|94720.5|94683.1|94704.3|94662.1|50
1648044430000|2022-03-23 14:07:10|94704.7|94679.7|94697.2|94672.2|94719|94682.9|94697.2|94662.8|46
1648044440000|2022-03-23 14:07:20|94698.7|94673.7|94705.7|94680.7|94719.5|94680.9|94698.7|94666.4|61
1648044450000|2022-03-23 14:07:30|94706|94681|94702.6|94652.6|94721.4|94683.6|94688|94651.3|62
1648044460000|2022-03-23 14:07:40|94702.1|94652.1|94702.5|94652.5|94702.7|94665.4|94686.9|94649.6|48
1648044470000|2022-03-23 14:07:50|94702.6|94652.6|94703.4|94653.4|94705.9|94668.1|94689.5|94651.3|39
1648044480000|2022-03-23 14:08:00|94690.1|94665.1|94683.1|94633.1|94704.8|94665.4|94671.1|94633.1|57
1648044490000|2022-03-23 14:08:10|94684.8|94634.8|94672.7|94622.7|94684.9|94648.9|94661|94622.7|71
1648044500000|2022-03-23 14:08:20|94672.5|94622.5|94671.6|94621.6|94675.7|94641.6|94655.5|94621.6|54
1648044510000|2022-03-23 14:08:30|94671.1|94621.1|94674.6|94624.6|94674.7|94637.8|94660.1|94616.8|52
1648044520000|2022-03-23 14:08:40|94662.8|94637.8|94663.2|94638.2|94675.9|94640.8|94662.8|94625.7|41
1648044530000|2022-03-23 14:08:50|94660.3|94635.3|94623.1|94573.1|94673.6|94635.3|94605.9|94570.6|65
1648044540000|2022-03-23 14:09:00|94623.4|94573.4|94618.4|94593.4|94628.2|94594.4|94612|94573.4|60
1648044550000|2022-03-23 14:09:10|94617.6|94592.6|94612.2|94587.2|94620.2|94595.2|94611.4|94586.4|73
1648044560000|2022-03-23 14:09:20|94612.1|94587.1|94613.5|94588.5|94613.7|94588.7|94609.2|94584.2|62
1648044570000|2022-03-23 14:09:30|94614|94589|94610.2|94585.2|94622.3|94592.4|94608|94571.1|57
1648044580000|2022-03-23 14:09:40|94610.3|94585.3|94614.9|94589.9|94633.3|94596.6|94596.8|94571.8|72
1648044590000|2022-03-23 14:09:50|94613.2|94588.2|94618.6|94593.6|94629.3|94594|94598|94573|68
1648044600000|2022-03-23 14:10:00|94618.5|94593.5|94622.3|94597.3|94627.6|94602.6|94616|94591|55
1648044610000|2022-03-23 14:10:10|94621.8|94596.8|94619.6|94594.6|94634.4|94597.4|94614.2|94583.6|54
1648044620000|2022-03-23 14:10:20|94618.9|94593.9|94627|94577|94627|94594.8|94615.1|94570.9|70
1648044630000|2022-03-23 14:10:30|94626.7|94576.7|94634.6|94584.6|94635.7|94594.4|94619.4|94576|50
1648044640000|2022-03-23 14:10:40|94633.8|94583.8|94639.4|94589.4|94641.6|94602|94617.6|94583.3|64
1648044650000|2022-03-23 14:10:50|94639.5|94589.5|94624.8|94599.8|94639.8|94600.7|94624.6|94585.7|62
1648044660000|2022-03-23 14:11:00|94626.3|94601.3|94631.3|94581.3|94642.4|94609.3|94624.7|94581.2|59
1648044670000|2022-03-23 14:11:10|94632.3|94582.3|94618.6|94593.6|94638|94600.2|94617.2|94579.9|69
1648044680000|2022-03-23 14:11:20|94618.7|94593.7|94619.6|94594.6|94622.5|94597.5|94617.9|94592.9|64
1648044690000|2022-03-23 14:11:30|94619.4|94594.4|94616|94591|94619.8|94594.8|94612.9|94587.9|67
1648044700000|2022-03-23 14:11:40|94615.7|94590.7|94616.8|94591.8|94627.9|94596|94614.3|94577.9|42
1648044710000|2022-03-23 14:11:50|94616.6|94591.6|94633.1|94583.1|94637.6|94598.6|94616.6|94579.4|54
1648044720000|2022-03-23 14:12:00|94632.1|94582.1|94647.7|94597.7|94647.7|94610.8|94624|94582.1|49
1648044730000|2022-03-23 14:12:10|94648|94598|94637.1|94612.1|94648|94612.3|94629.3|94597.9|48
1648044740000|2022-03-23 14:12:20|94636.6|94611.6|94651.9|94626.9|94656.2|94631.2|94636.6|94611.6|59
1648044750000|2022-03-23 14:12:30|94652|94627|94646.7|94621.7|94654.9|94629.9|94643.9|94618.9|55
1648044760000|2022-03-23 14:12:40|94645.6|94620.6|94647.7|94622.7|94651.7|94626.7|94644.5|94619.5|53
1648044770000|2022-03-23 14:12:50|94648.3|94623.3|94644.1|94619.1|94651.9|94626.9|94642.9|94617.9|46
1648044780000|2022-03-23 14:13:00|94643.6|94618.6|94605.1|94580.1|94643.8|94618.8|94604.2|94579.2|57
1648044790000|2022-03-23 14:13:10|94606.3|94581.3|94601.4|94576.4|94607.4|94582.4|94601.4|94576.4|52
1648044800000|2022-03-23 14:13:20|94601.9|94576.9|94599.4|94574.4|94611.7|94576.9|94594.3|94559.7|54
1648044810000|2022-03-23 14:13:30|94599.5|94574.5|94590.6|94565.6|94599.9|94574.9|94590|94565|44
1648044820000|2022-03-23 14:13:40|94586.9|94561.9|94591.2|94566.2|94596.1|94566.2|94581.6|94545|53
1648044830000|2022-03-23 14:13:50|94591.3|94566.3|94595.4|94570.4|94607.4|94580.2|94590.1|94557.4|58
1648044840000|2022-03-23 14:14:00|94595.7|94570.7|94611|94586|94611|94586|94594.9|94569.9|66
1648044850000|2022-03-23 14:14:10|94624.4|94574.4|94611.1|94586.1|94628.9|94590.2|94609.7|94572.1|59
1648044860000|2022-03-23 14:14:20|94610.9|94585.9|94622.7|94572.7|94622.7|94586.2|94605.1|94569.1|38
1648044870000|2022-03-23 14:14:30|94623|94573|94598.7|94573.7|94623|94583.8|94596.7|94560|61
1648044880000|2022-03-23 14:14:40|94611.1|94561.1|94599.7|94574.7|94611.1|94579.2|94599.5|94561.1|38
1648044890000|2022-03-23 14:14:50|94599.9|94574.9|94620|94595|94627.4|94595.8|94599.9|94563.9|59
1648044900000|2022-03-23 14:15:00|94634.8|94584.8|94604.4|94579.4|94634.8|94599.6|94602.4|94577.4|69
1648044910000|2022-03-23 14:15:10|94604.7|94579.7|94591.5|94566.5|94605.5|94580.5|94588.9|94563.9|64
1648044920000|2022-03-23 14:15:20|94590.5|94565.5|94563.9|94538.9|94590.7|94565.7|94563.9|94538.9|59
1648044930000|2022-03-23 14:15:30|94565.8|94540.8|94564.4|94539.4|94571.6|94540.8|94548|94508.5|72
1648044940000|2022-03-23 14:15:40|94564.2|94539.2|94568.9|94543.9|94582.1|94546.2|94561|94531.2|52
1648044950000|2022-03-23 14:15:50|94568.1|94543.1|94571.3|94546.3|94573.7|94548.7|94563.7|94538.7|57
1648044960000|2022-03-23 14:16:00|94571.1|94546.1|94585.6|94560.6|94586.5|94561.5|94570.7|94545.7|52
1648044970000|2022-03-23 14:16:10|94584.5|94559.5|94587.3|94562.3|94588.4|94563.4|94582.6|94557.6|43
1648044980000|2022-03-23 14:16:20|94587.8|94562.8|94590.2|94565.2|94591.3|94566.3|94584.2|94559.2|58
1648044990000|2022-03-23 14:16:30|94591.8|94566.8|94597.3|94572.3|94597.6|94572.6|94589.9|94564.9|56
1648045000000|2022-03-23 14:16:40|94595.3|94570.3|94621.1|94596.1|94635.4|94596.9|94595.3|94570.3|64
1648045010000|2022-03-23 14:16:50|94621.2|94596.2|94616.7|94591.7|94621.3|94596.3|94616.4|94591.4|44
1648045020000|2022-03-23 14:17:00|94617.1|94592.1|94618.4|94593.4|94620.8|94595.8|94616.4|94591.4|43
1648045030000|2022-03-23 14:17:10|94616.8|94591.8|94621.2|94596.2|94624.8|94599.8|94616.8|94591.8|48
1648045040000|2022-03-23 14:17:20|94621.8|94596.8|94619.6|94594.6|94622.3|94597.3|94614|94589|55
1648045050000|2022-03-23 14:17:30|94620.7|94595.7|94617.8|94592.8|94620.7|94595.7|94615.4|94590.4|48
1648045060000|2022-03-23 14:17:40|94615.4|94590.4|94621.9|94596.9|94627.8|94602.8|94615.4|94590.4|55
1648045070000|2022-03-23 14:17:50|94622.4|94597.4|94624.6|94599.6|94638.6|94600.9|94622.1|94588.6|49
1648045080000|2022-03-23 14:18:00|94624.8|94599.8|94629.2|94604.2|94629.9|94604.9|94623.7|94598.7|38
1648045090000|2022-03-23 14:18:10|94629|94604|94634.8|94609.8|94642.6|94610.3|94629|94592.5|45
1648045100000|2022-03-23 14:18:20|94634.9|94609.9|94639.3|94614.3|94641.7|94616.7|94634.8|94609.8|43
1648045110000|2022-03-23 14:18:30|94639.2|94614.2|94642.5|94617.5|94644.1|94619.1|94639.1|94614.1|53
1648045120000|2022-03-23 14:18:40|94642|94617|94627.3|94577.3|94642.5|94617|94626.2|94577.3|58
1648045130000|2022-03-23 14:18:50|94627.2|94577.2|94606.7|94581.7|94628.6|94593.2|94604.7|94577.2|59
1648045140000|2022-03-23 14:19:00|94606.4|94581.4|94617|94592|94618.2|94593.2|94603.9|94578.9|53
1648045150000|2022-03-23 14:19:10|94619.4|94594.4|94621.6|94571.6|94622.5|94594.6|94605.3|94570.7|60
1648045160000|2022-03-23 14:19:20|94620.7|94570.7|94609.2|94584.2|94623.3|94588.3|94607.5|94570.5|59
1648045170000|2022-03-23 14:19:30|94609.1|94584.1|94625.3|94600.3|94629.9|94604.9|94601.5|94576.5|69
1648045180000|2022-03-23 14:19:40|94626.5|94601.5|94618.2|94593.2|94639.1|94604|94618.1|94582|60
1648045190000|2022-03-23 14:19:50|94631.9|94581.9|94621.1|94596.1|94632.3|94596.6|94618.7|94581.8|49
1648045200000|2022-03-23 14:20:00|94620.9|94595.9|94631.1|94606.1|94645.7|94606.6|94618.5|94588.7|52
1648045210000|2022-03-23 14:20:10|94630.6|94605.6|94631.8|94606.8|94634|94609|94628.2|94603.2|50
1648045220000|2022-03-23 14:20:20|94632.8|94607.8|94638.6|94613.6|94654.8|94618|94632.8|94600.2|56
1648045230000|2022-03-23 14:20:30|94638.4|94613.4|94645|94620|94646.1|94621.1|94636.4|94611.4|42
1648045240000|2022-03-23 14:20:40|94645.8|94620.8|94646.3|94621.3|94661.6|94625.7|94644.2|94608.6|48
1648045250000|2022-03-23 14:20:50|94645.6|94620.6|94646.8|94621.8|94647.5|94622.5|94645.5|94620.5|41
1648045260000|2022-03-23 14:21:00|94646.4|94621.4|94642.7|94617.7|94650.6|94621.4|94635.4|94600.1|49
1648045270000|2022-03-23 14:21:10|94642.4|94617.4|94652.9|94627.9|94654.5|94629.5|94641.7|94616.7|39
1648045280000|2022-03-23 14:21:20|94652.8|94627.8|94658.4|94633.4|94660.3|94635.3|94650.3|94625.3|43
1648045290000|2022-03-23 14:21:30|94658|94633|94663.4|94638.4|94663.4|94638.4|94656.2|94631.2|53
1648045300000|2022-03-23 14:21:40|94663.8|94638.8|94662.8|94637.8|94663.8|94638.8|94660.9|94635.9|36
1648045310000|2022-03-23 14:21:50|94662.9|94637.9|94667.8|94642.8|94668.3|94643.3|94660.9|94635.9|37
1648045320000|2022-03-23 14:22:00|94667.6|94642.6|94676.7|94651.7|94689.7|94652.7|94667.6|94633.8|47
1648045330000|2022-03-23 14:22:10|94676.5|94651.5|94682.4|94657.4|94696.4|94662|94676.5|94646.4|61
1648045340000|2022-03-23 14:22:20|94682.5|94657.5|94679|94654|94697.5|94661.7|94678.8|94647.5|46
1648045350000|2022-03-23 14:22:30|94679.1|94654.1|94683.6|94658.6|94695.5|94660.5|94676.6|94643.4|35
1648045360000|2022-03-23 14:22:40|94683.3|94658.3|94680.8|94655.8|94684|94659|94680.3|94655.3|35
1648045370000|2022-03-23 14:22:50|94680.4|94655.4|94680.3|94655.3|94680.4|94655.4|94672.9|94647.9|33
1648045380000|2022-03-23 14:23:00|94681.2|94656.2|94676.3|94651.3|94681.2|94656.2|94675.7|94650.7|28
1648045390000|2022-03-23 14:23:10|94676.2|94651.2|94676.4|94651.4|94680|94655|94676.2|94651.2|34
1648045400000|2022-03-23 14:23:20|94676.2|94651.2|94687.8|94637.8|94687.8|94654.4|94671.7|94637.8|26
1648045410000|2022-03-23 14:23:30|94688.6|94638.6|94673.4|94648.4|94688.6|94652.5|94673.3|94637.8|35
1648045420000|2022-03-23 14:23:40|94674.3|94649.3|94678|94653|94680.5|94655.5|94674.3|94649.3|39
1648045430000|2022-03-23 14:23:50|94678.1|94653.1|94677.1|94652.1|94678.1|94653.1|94673.6|94648.6|41
1648045440000|2022-03-23 14:24:00|94676.9|94651.9|94686|94661|94688.3|94663.3|94676|94651|30
1648045450000|2022-03-23 14:24:10|94686.3|94661.3|94677.7|94652.7|94686.5|94661.5|94676.7|94651.7|51
1648045460000|2022-03-23 14:24:20|94677.8|94652.8|94672|94647|94678.2|94653.2|94671.8|94646.8|43
1648045470000|2022-03-23 14:24:30|94671.9|94646.9|94671.4|94646.4|94673.8|94648.8|94669.6|94644.6|53
1648045480000|2022-03-23 14:24:40|94671.5|94646.5|94644.7|94619.7|94671.5|94646.5|94643|94618|57
1648045490000|2022-03-23 14:24:50|94644.2|94619.2|94645.3|94620.3|94647.2|94622.2|94641.5|94616.5|53
1648045500000|2022-03-23 14:25:00|94645.7|94620.7|94650.5|94625.5|94650.5|94625.5|94641|94616|55
1648045510000|2022-03-23 14:25:10|94649.4|94624.4|94658.5|94633.5|94659.4|94634.4|94648.9|94623.9|43
1648045520000|2022-03-23 14:25:20|94660.5|94635.5|94674.5|94649.5|94676|94651|94659.8|94634.8|51
1648045530000|2022-03-23 14:25:30|94673.5|94648.5|94669.8|94644.8|94676.5|94651.5|94669.8|94644.8|47
1648045540000|2022-03-23 14:25:40|94671.2|94646.2|94682.4|94657.4|94687.8|94662.8|94670.8|94645.8|58
1648045550000|2022-03-23 14:25:50|94682.5|94657.5|94685.2|94660.2|94685.5|94660.5|94681|94656|39
1648045560000|2022-03-23 14:26:00|94682.5|94657.5|94688.5|94663.5|94690.2|94665.2|94682.5|94657.5|46
1648045570000|2022-03-23 14:26:10|94688.9|94663.9|94699.9|94674.9|94709.3|94676.8|94687.3|94654.7|67
1648045580000|2022-03-23 14:26:20|94697.6|94672.6|94694.2|94669.2|94697.9|94672.9|94693|94668|63
1648045590000|2022-03-23 14:26:30|94693.6|94668.6|94691.6|94666.6|94695.7|94670.7|94688.7|94663.7|51
1648045600000|2022-03-23 14:26:40|94691.5|94666.5|94697.6|94672.6|94710.7|94674|94691.5|94658.4|54
1648045610000|2022-03-23 14:26:50|94697.7|94672.7|94702.1|94677.1|94704.5|94679.5|94692.1|94667.1|55
1648045620000|2022-03-23 14:27:00|94702|94677|94695|94670|94702|94677|94692.3|94667.3|54
1648045630000|2022-03-23 14:27:10|94694|94669|94697.2|94672.2|94698.7|94673.7|94690.7|94665.7|53
1648045640000|2022-03-23 14:27:20|94697.6|94672.6|94676.1|94651.1|94704.4|94675.4|94676.1|94651.1|52
1648045650000|2022-03-23 14:27:30|94678.4|94653.4|94690|94665|94694.3|94669.3|94677.5|94652.5|58
1648045660000|2022-03-23 14:27:40|94689.9|94664.9|94688.6|94663.6|94690.5|94665.5|94684.9|94659.9|42
1648045670000|2022-03-23 14:27:50|94688|94663|94690|94665|94704.7|94666.4|94686.7|94651.5|45
1648045680000|2022-03-23 14:28:00|94689.8|94664.8|94692.7|94667.7|94694.6|94669.6|94687.5|94662.5|52
1648045690000|2022-03-23 14:28:10|94692.4|94667.4|94691.8|94666.8|94693.2|94668.2|94691.1|94666.1|50
1648045700000|2022-03-23 14:28:20|94692.3|94667.3|94701.4|94676.4|94704.1|94679.1|94691|94666|43
1648045710000|2022-03-23 14:28:30|94701.7|94676.7|94708.4|94683.4|94709.7|94684.7|94693.8|94668.8|56
1648045720000|2022-03-23 14:28:40|94709.8|94684.8|94707.8|94682.8|94710.3|94685.3|94702.5|94677.5|56
1648045730000|2022-03-23 14:28:50|94700.2|94675.2|94707.5|94682.5|94707.9|94682.9|94699.2|94674.2|59
1648045740000|2022-03-23 14:29:00|94707.6|94682.6|94703.7|94678.7|94708.5|94683.5|94701.7|94676.7|52
1648045750000|2022-03-23 14:29:10|94703.9|94678.9|94691.6|94666.6|94704.4|94679.4|94687.6|94662.6|60
1648045760000|2022-03-23 14:29:20|94691.5|94666.5|94693.5|94668.5|94693.6|94668.6|94681.8|94656.8|67
1648045770000|2022-03-23 14:29:30|94694.7|94669.7|94690|94665|94694.7|94669.7|94689.8|94664.8|50
1648045780000|2022-03-23 14:29:40|94690.6|94665.6|94687.8|94662.8|94693.1|94668.1|94673.8|94648.8|63
1648045790000|2022-03-23 14:29:50|94687.1|94662.1|94685.3|94660.3|94689|94664|94679.6|94654.6|61
1648045800000|2022-03-23 14:30:00|94685.9|94660.9|94681|94656|94686.3|94661.3|94679.4|94654.4|65
1648045810000|2022-03-23 14:30:10|94680.6|94655.6|94691.6|94666.6|94691.8|94666.8|94680.4|94655.4|53
1648045820000|2022-03-23 14:30:20|94691.5|94666.5|94704.4|94679.4|94704.9|94679.9|94689.6|94664.6|61
1648045830000|2022-03-23 14:30:30|94703.5|94678.5|94705.1|94680.1|94707.7|94682.7|94699|94674|56
1648045840000|2022-03-23 14:30:40|94705.7|94680.7|94701.9|94676.9|94708.7|94683.7|94696|94671|61
1648045850000|2022-03-23 14:30:50|94701.7|94676.7|94695.2|94670.2|94702.6|94677.6|94695.2|94670.2|57
1648045860000|2022-03-23 14:31:00|94697.4|94672.4|94679|94654|94698.1|94673.1|94676.6|94651.6|70
1648045870000|2022-03-23 14:31:10|94679.6|94654.6|94686.2|94661.2|94686.2|94661.2|94678.4|94653.4|50
1648045880000|2022-03-23 14:31:20|94687.1|94662.1|94693.5|94668.5|94695|94670|94684.9|94659.9|57
1648045890000|2022-03-23 14:31:30|94693.4|94668.4|94689.2|94664.2|94696.3|94671.3|94688.3|94663.3|55
1648045900000|2022-03-23 14:31:40|94690|94665|94688.5|94663.5|94691.9|94666.9|94688.3|94663.3|46
1648045910000|2022-03-23 14:31:50|94688.8|94663.8|94695.2|94670.2|94695.2|94670.2|94688.5|94663.5|35
1648045920000|2022-03-23 14:32:00|94695.7|94670.7|94692.9|94667.9|94702.3|94677.3|94692.1|94667.1|53
1648045930000|2022-03-23 14:32:10|94693.7|94668.7|94694.1|94669.1|94697.3|94672.3|94692.3|94667.3|43
1648045940000|2022-03-23 14:32:20|94694|94669|94699.8|94674.8|94704.3|94679.3|94693.5|94668.5|53
1648045950000|2022-03-23 14:32:30|94705.5|94680.5|94703.9|94678.9|94705.8|94680.8|94702.4|94677.4|44
1648045960000|2022-03-23 14:32:40|94704|94679|94710.9|94685.9|94711.9|94686.9|94703.4|94678.4|47
1648045970000|2022-03-23 14:32:50|94710.4|94685.4|94715|94690|94716.8|94691.8|94709.7|94684.7|63
1648045980000|2022-03-23 14:33:00|94713.6|94688.6|94722.4|94697.4|94722.4|94697.4|94709.1|94684.1|50
1648045990000|2022-03-23 14:33:10|94722.3|94697.3|94727.2|94702.2|94727.2|94702.2|94718.9|94693.9|44
1648046000000|2022-03-23 14:33:20|94726.1|94701.1|94734.4|94709.4|94739.5|94714.5|94725.1|94700.1|42
1648046010000|2022-03-23 14:33:30|94735.3|94710.3|94731.6|94706.6|94735.5|94710.5|94730|94705|43
1648046020000|2022-03-23 14:33:40|94730.8|94705.8|94730.7|94705.7|94734.4|94709.4|94730.1|94705.1|44
1648046030000|2022-03-23 14:33:50|94730.9|94705.9|94725.5|94700.5|94731.1|94706.1|94723.5|94698.5|27
1648046040000|2022-03-23 14:34:00|94726.6|94701.6|94729.9|94704.9|94731.7|94706.7|94725.4|94700.4|43
1648046050000|2022-03-23 14:34:10|94729.4|94704.4|94714.1|94689.1|94729.9|94704.9|94709.1|94684.1|47
1648046060000|2022-03-23 14:34:20|94713.2|94688.2|94703.2|94678.2|94713.2|94688.2|94702.5|94677.5|51
1648046070000|2022-03-23 14:34:30|94702.6|94677.6|94676.2|94651.2|94702.6|94677.6|94675.7|94650.7|60
1648046080000|2022-03-23 14:34:40|94677.6|94652.6|94658.2|94633.2|94682.3|94657.3|94657.4|94632.4|61
1648046090000|2022-03-23 14:34:50|94658.3|94633.3|94652.4|94627.4|94660.8|94635.8|94651.5|94626.5|56
1648046100000|2022-03-23 14:35:00|94652.2|94627.2|94649.9|94624.9|94653|94628|94645.4|94620.4|67
1648046110000|2022-03-23 14:35:10|94651.1|94626.1|94654.3|94629.3|94655.6|94630.6|94646|94621|61
1648046120000|2022-03-23 14:35:20|94654|94629|94658.6|94633.6|94662.4|94637.4|94646|94621|59
1648046130000|2022-03-23 14:35:30|94658.5|94633.5|94672.2|94647.2|94674.2|94649.2|94657.6|94632.6|57
1648046140000|2022-03-23 14:35:40|94671.6|94646.6|94673.2|94648.2|94675.9|94650.9|94671.6|94646.6|48
1648046150000|2022-03-23 14:35:50|94673.8|94648.8|94666.8|94641.8|94673.8|94648.8|94664.7|94639.7|51
1648046160000|2022-03-23 14:36:00|94667|94642|94662.3|94637.3|94668.8|94643.8|94661.3|94636.3|56
1648046170000|2022-03-23 14:36:10|94662.5|94637.5|94646.3|94621.3|94665|94640|94645.9|94620.9|58
1648046180000|2022-03-23 14:36:20|94646.6|94621.6|94629.9|94604.9|94647.2|94622.2|94627.7|94602.7|68
1648046190000|2022-03-23 14:36:30|94630.5|94605.5|94646.5|94621.5|94646.5|94621.5|94625.1|94600.1|64
1648046200000|2022-03-23 14:36:40|94646.8|94621.8|94643|94618|94647.6|94622.6|94638.9|94613.9|57
1648046210000|2022-03-23 14:36:50|94643.2|94618.2|94659.9|94634.9|94662.1|94637.1|94643.1|94618.1|48
1648046220000|2022-03-23 14:37:00|94659.4|94634.4|94664.6|94639.6|94666.8|94641.8|94655.4|94630.4|51
1648046230000|2022-03-23 14:37:10|94665.2|94640.2|94656.9|94631.9|94665.6|94640.6|94656.5|94631.5|49
1648046240000|2022-03-23 14:37:20|94656.4|94631.4|94668.4|94643.4|94668.4|94643.4|94653.2|94628.2|48
1648046250000|2022-03-23 14:37:30|94667.1|94642.1|94660.5|94635.5|94669.2|94644.2|94660.5|94635.5|36
1648046260000|2022-03-23 14:37:40|94660.6|94635.6|94667.4|94642.4|94667.7|94642.7|94657.8|94632.8|45
1648046270000|2022-03-23 14:37:50|94667.5|94642.5|94672.8|94647.8|94677|94652|94667|94642|51
1648046280000|2022-03-23 14:38:00|94672.5|94647.5|94673.3|94648.3|94686.5|94649.7|94669.2|94636.5|44
1648046290000|2022-03-23 14:38:10|94673.2|94648.2|94669.3|94644.3|94675.5|94650.5|94669.1|94644.1|47
1648046300000|2022-03-23 14:38:20|94669.6|94644.6|94670.5|94645.5|94672.7|94647.7|94668.8|94643.8|35
1648046310000|2022-03-23 14:38:30|94670.2|94645.2|94669.6|94644.6|94671.8|94646.8|94669.5|94644.5|44
1648046320000|2022-03-23 14:38:40|94669.5|94644.5|94669.3|94644.3|94671|94646|94669.3|94644.3|43
1648046330000|2022-03-23 14:38:50|94669.4|94644.4|94666.9|94641.9|94670.4|94645.4|94665.5|94640.5|36
1648046340000|2022-03-23 14:39:00|94666.1|94641.1|94666.4|94641.4|94666.8|94641.8|94665.4|94640.4|34
1648046350000|2022-03-23 14:39:10|94666.1|94641.1|94679.6|94654.6|94679.6|94654.6|94666.1|94641.1|51
1648046360000|2022-03-23 14:39:20|94681.9|94656.9|94689.1|94664.1|94692.2|94667.2|94681.9|94656.9|54
1648046370000|2022-03-23 14:39:30|94688.9|94663.9|94689.5|94664.5|94695.4|94670.4|94686.9|94661.9|56
1648046380000|2022-03-23 14:39:40|94690.1|94665.1|94690.5|94665.5|94699.2|94674.2|94687.5|94662.5|66
1648046390000|2022-03-23 14:39:50|94691|94666|94689|94664|94692.8|94667.8|94688.7|94663.7|42
1648046400000|2022-03-23 14:40:00|94689.5|94664.5|94690|94665|94692.8|94667.8|94687.3|94662.3|52
1648046410000|2022-03-23 14:40:10|94690.7|94665.7|94681.4|94656.4|94690.9|94665.9|94681.4|94656.4|49
1648046420000|2022-03-23 14:40:20|94680.4|94655.4|94660.9|94635.9|94684.8|94655.4|94657.6|94622.7|58
1648046430000|2022-03-23 14:40:30|94659.7|94634.7|94656.1|94631.1|94666.3|94641.3|94654.9|94629.9|61
1648046440000|2022-03-23 14:40:40|94655.6|94630.6|94652.2|94627.2|94657.4|94632.4|94652.2|94627.2|55
1648046450000|2022-03-23 14:40:50|94652|94627|94660.1|94635.1|94663.6|94638.6|94647.6|94622.6|65
1648046460000|2022-03-23 14:41:00|94660.6|94635.6|94656.9|94631.9|94660.6|94635.6|94653|94628|56
1648046470000|2022-03-23 14:41:10|94657.7|94632.7|94661.3|94636.3|94664.1|94639.1|94656.3|94631.3|48
1648046480000|2022-03-23 14:41:20|94660.1|94635.1|94677.7|94652.7|94677.7|94652.7|94658.6|94633.6|61
1648046490000|2022-03-23 14:41:30|94678|94653|94689.8|94639.8|94692.5|94653.7|94676.6|94637.2|56
1648046500000|2022-03-23 14:41:40|94690.4|94640.4|94688|94638|94690.4|94655.4|94673.6|94635.9|58
1648046510000|2022-03-23 14:41:50|94684.2|94634.2|94668.6|94643.6|94687.8|94649.6|94653.7|94612.4|70
1648046520000|2022-03-23 14:42:00|94669.3|94644.3|94672.7|94647.7|94677.8|94652.8|94665.4|94640.4|54
1648046530000|2022-03-23 14:42:10|94672.9|94647.9|94677.2|94652.2|94678.4|94653.4|94668.6|94643.6|60
1648046540000|2022-03-23 14:42:20|94678.2|94653.2|94673.9|94648.9|94678.7|94653.7|94673.5|94648.5|64
1648046550000|2022-03-23 14:42:30|94673.7|94648.7|94678.2|94653.2|94679.5|94654.5|94672.9|94647.9|39
1648046560000|2022-03-23 14:42:40|94678.5|94653.5|94693.1|94668.1|94697|94672|94677.1|94652.1|60
1648046570000|2022-03-23 14:42:50|94693.2|94668.2|94672.6|94647.6|94706.3|94668.2|94672.5|94647.5|68
1648046580000|2022-03-23 14:43:00|94672.5|94647.5|94672.9|94647.9|94677.1|94652.1|94666.6|94641.6|50
1648046590000|2022-03-23 14:43:10|94673.4|94648.4|94680.1|94655.1|94680.3|94655.3|94673.4|94648.4|42
1648046600000|2022-03-23 14:43:20|94680.3|94655.3|94682.1|94657.1|94684|94659|94673.9|94648.9|53
1648046610000|2022-03-23 14:43:30|94682|94657|94681.2|94656.2|94682.7|94657.7|94677.6|94652.6|54
1648046620000|2022-03-23 14:43:40|94681.3|94656.3|94685.3|94660.3|94685.3|94660.3|94679.5|94654.5|46
1648046630000|2022-03-23 14:43:50|94685.8|94660.8|94684.7|94659.7|94693.7|94668.7|94684.3|94659.3|55
1648046640000|2022-03-23 14:44:00|94684.9|94659.9|94678|94653|94690|94665|94678|94653|65
1648046650000|2022-03-23 14:44:10|94677.9|94652.9|94686|94661|94686|94661|94669.7|94644.7|52
1648046660000|2022-03-23 14:44:20|94686.4|94661.4|94686.4|94661.4|94686.9|94661.9|94682.9|94657.9|41
1648046670000|2022-03-23 14:44:30|94687|94662|94687.2|94662.2|94687.8|94662.8|94684.7|94659.7|40
1648046680000|2022-03-23 14:44:40|94686.9|94661.9|94692.7|94667.7|94692.9|94667.9|94683.8|94658.8|42
1648046690000|2022-03-23 14:44:50|94693.2|94668.2|94687.1|94662.1|94693.5|94668.5|94687.1|94662.1|44
1648046700000|2022-03-23 14:45:00|94688.5|94663.5|94702.3|94677.3|94707.3|94682.3|94688|94663|56
1648046710000|2022-03-23 14:45:10|94702.4|94677.4|94707.6|94682.6|94710.3|94685.3|94702.4|94677.4|49
1648046720000|2022-03-23 14:45:20|94707.7|94682.7|94704.8|94679.8|94709.3|94684.3|94703.9|94678.9|64
1648046730000|2022-03-23 14:45:30|94705|94680|94704.2|94679.2|94709.9|94684.9|94703.3|94678.3|57
1648046740000|2022-03-23 14:45:40|94704.3|94679.3|94699.2|94674.2|94704.3|94679.3|94696.3|94671.3|54
1648046750000|2022-03-23 14:45:50|94699.1|94674.1|94695.4|94670.4|94699.5|94674.5|94694.4|94669.4|53
1648046760000|2022-03-23 14:46:00|94695.2|94670.2|94690.3|94665.3|94695.8|94670.8|94686.8|94661.8|44
1648046770000|2022-03-23 14:46:10|94689.3|94664.3|94690.9|94665.9|94690.9|94665.9|94688.2|94663.2|45
1648046780000|2022-03-23 14:46:20|94690.7|94665.7|94698|94673|94698.6|94673.6|94689.8|94664.8|45
1648046790000|2022-03-23 14:46:30|94698.1|94673.1|94703.3|94678.3|94706.5|94681.5|94697.8|94672.8|33
1648046800000|2022-03-23 14:46:40|94704.4|94679.4|94703.4|94678.4|94705.3|94680.3|94702.6|94677.6|32
1648046810000|2022-03-23 14:46:50|94703.1|94678.1|94701.9|94676.9|94703.1|94678.1|94701.7|94676.7|18
1648046820000|2022-03-23 14:47:00|94702.3|94677.3|94704.3|94679.3|94704.5|94679.5|94700|94675|40
1648046830000|2022-03-23 14:47:10|94704.4|94679.4|94730.9|94705.9|94731.2|94706.2|94700.4|94675.4|49
1648046840000|2022-03-23 14:47:20|94730.8|94705.8|94730.8|94705.8|94736.7|94711.7|94728.6|94703.6|49
1648046850000|2022-03-23 14:47:30|94730.7|94705.7|94735.3|94710.3|94738.8|94713.8|94730.5|94705.5|36
1648046860000|2022-03-23 14:47:40|94735.2|94710.2|94736|94711|94738.2|94713.2|94731.5|94706.5|39
1648046870000|2022-03-23 14:47:50|94736.3|94711.3|94762.1|94737.1|94763.4|94738.4|94735.3|94710.3|64
1648046880000|2022-03-23 14:48:00|94761.9|94736.9|94750.6|94725.6|94773.1|94738.7|94747.6|94720.1|63
1648046890000|2022-03-23 14:48:10|94750|94725|94749.8|94724.8|94751.7|94726.7|94749|94724|40
1648046900000|2022-03-23 14:48:20|94749.5|94724.5|94733.1|94708.1|94749.5|94724.5|94733.1|94708.1|52
1648046910000|2022-03-23 14:48:30|94732.7|94707.7|94747.7|94722.7|94748.4|94723.4|94731.2|94706.2|65
1648046920000|2022-03-23 14:48:40|94747.6|94722.6|94728.5|94703.5|94747.7|94722.7|94728.4|94703.4|59
1648046930000|2022-03-23 14:48:50|94729.2|94704.2|94711.5|94686.5|94732.2|94707.2|94711.4|94686.4|54
1648046940000|2022-03-23 14:49:00|94712.3|94687.3|94710.8|94685.8|94714.1|94689.1|94710|94685|58
1648046950000|2022-03-23 14:49:10|94710.4|94685.4|94710.9|94685.9|94713.2|94688.2|94706.4|94681.4|47
1648046960000|2022-03-23 14:49:20|94711|94686|94703.2|94678.2|94711.6|94686.6|94700.5|94675.5|55
1648046970000|2022-03-23 14:49:30|94702.2|94677.2|94701.7|94676.7|94705.1|94680.1|94700.5|94675.5|63
1648046980000|2022-03-23 14:49:40|94702.6|94677.6|94692.5|94667.5|94702.6|94677.6|94688.4|94663.4|53
1648046990000|2022-03-23 14:49:50|94692.7|94667.7|94691|94666|94712.1|94674.5|94691|94661.5|58
1648047000000|2022-03-23 14:50:00|94690.4|94665.4|94700.8|94675.8|94703.3|94676|94687|94649.8|65
1648047010000|2022-03-23 14:50:10|94701.6|94676.6|94693.4|94668.4|94702.3|94677.3|94693.1|94668.1|54
1648047020000|2022-03-23 14:50:20|94694.1|94669.1|94694.7|94669.7|94694.7|94669.7|94692.4|94667.4|25
1648047030000|2022-03-23 14:50:30|94693.7|94668.7|94697.2|94672.2|94698.9|94673.9|94693.7|94668.7|40
1648047040000|2022-03-23 14:50:40|94698.6|94673.6|94690.4|94665.4|94700|94674.2|94687.3|94650|35
1648047050000|2022-03-23 14:50:50|94690.3|94665.3|94685.1|94660.1|94691.5|94666.5|94678.8|94653.8|56
1648047060000|2022-03-23 14:51:00|94683|94658|94667.5|94642.5|94684.2|94659.2|94666.6|94641.6|60
1648047070000|2022-03-23 14:51:10|94668.2|94643.2|94678|94653|94688.2|94655.4|94668.2|94634.5|58
1648047080000|2022-03-23 14:51:20|94678.4|94653.4|94678.1|94653.1|94683.7|94658.7|94673.5|94648.5|71
1648047090000|2022-03-23 14:51:30|94674.6|94649.6|94683.2|94658.2|94689.7|94664.7|94674.1|94649.1|65
1648047100000|2022-03-23 14:51:40|94683.1|94658.1|94681|94656|94684.7|94659.7|94679.4|94654.4|54
1648047110000|2022-03-23 14:51:50|94680.4|94655.4|94684.8|94659.8|94686.4|94661.4|94678.3|94653.3|49
1648047120000|2022-03-23 14:52:00|94684.9|94659.9|94705.3|94680.3|94709.1|94683.1|94683.6|94655.6|61
1648047130000|2022-03-23 14:52:10|94703.8|94678.8|94690.9|94665.9|94717.6|94679.2|94690.4|94654.3|61
1648047140000|2022-03-23 14:52:20|94691.6|94666.6|94685.4|94660.4|94704.3|94667.6|94685.4|94651.2|49
1648047150000|2022-03-23 14:52:30|94684.6|94659.6|94682.5|94657.5|94689.5|94664.5|94682.5|94657.5|54
1648047160000|2022-03-23 14:52:40|94681.6|94656.6|94690.7|94640.7|94695.1|94660.9|94681.6|94640.3|55
1648047170000|2022-03-23 14:52:50|94690.3|94640.3|94679.5|94654.5|94690.5|94655.6|94671.1|94640|61
1648047180000|2022-03-23 14:53:00|94679|94654|94678.9|94653.9|94680.2|94655.2|94671.6|94646.6|55
1648047190000|2022-03-23 14:53:10|94679.2|94654.2|94669.2|94644.2|94680.2|94655.2|94666|94641|68
1648047200000|2022-03-23 14:53:20|94669.7|94644.7|94668.8|94643.8|94673.9|94648.9|94667.6|94642.6|56
1648047210000|2022-03-23 14:53:30|94669|94644|94669.8|94644.8|94672.1|94647.1|94668.4|94643.4|48
1648047220000|2022-03-23 14:53:40|94669.5|94644.5|94668.2|94643.2|94673.4|94648.4|94667.9|94642.9|43
1648047230000|2022-03-23 14:53:50|94669.2|94644.2|94668.6|94643.6|94673.8|94648.8|94667.7|94642.7|44
1648047240000|2022-03-23 14:54:00|94668.5|94643.5|94663.4|94638.4|94668.5|94643.5|94662.9|94637.9|57
1648047250000|2022-03-23 14:54:10|94665.3|94640.3|94655.6|94630.6|94672.5|94640.6|94649.1|94622.5|61
1648047260000|2022-03-23 14:54:20|94654.7|94629.7|94648.5|94623.5|94655.7|94630.7|94645|94620|61
1648047270000|2022-03-23 14:54:30|94648.9|94623.9|94656.7|94631.7|94659.1|94634.1|94648.8|94623.8|48
1648047280000|2022-03-23 14:54:40|94657.2|94632.2|94653.1|94628.1|94660.2|94635.2|94651.1|94626.1|45
1648047290000|2022-03-23 14:54:50|94653.2|94628.2|94653.4|94628.4|94655.7|94630.7|94651.6|94626.6|34
1648047300000|2022-03-23 14:55:00|94653.6|94628.6|94661.4|94636.4|94663.6|94638.6|94652.1|94627.1|60
1648047310000|2022-03-23 14:55:10|94661.3|94636.3|94662.3|94637.3|94663.2|94638.2|94656.8|94631.8|36
1648047320000|2022-03-23 14:55:20|94661.9|94636.9|94665.3|94640.3|94668.1|94643.1|94661.9|94636.9|58
1648047330000|2022-03-23 14:55:30|94665.5|94640.5|94662.8|94637.8|94665.5|94640.5|94662.8|94637.8|28
1648047340000|2022-03-23 14:55:40|94663|94638|94673.1|94648.1|94674.6|94649.6|94660.6|94635.6|44
1648047350000|2022-03-23 14:55:50|94672.4|94647.4|94670.9|94645.9|94674.8|94649.8|94670.8|94645.8|48
1648047360000|2022-03-23 14:56:00|94671.1|94646.1|94683.4|94658.4|94683.7|94658.7|94670.4|94645.4|51
1648047370000|2022-03-23 14:56:10|94683.6|94658.6|94667|94642|94684.8|94659.8|94664.7|94639.7|52
1648047380000|2022-03-23 14:56:20|94667.2|94642.2|94677|94652|94680.3|94655.3|94664.7|94639.7|64
1648047390000|2022-03-23 14:56:30|94677.8|94652.8|94679|94654|94679.3|94654.3|94677.2|94652.2|41
1648047400000|2022-03-23 14:56:40|94678.9|94653.9|94675.9|94650.9|94678.9|94653.9|94671.7|94646.7|53
1648047410000|2022-03-23 14:56:50|94675.7|94650.7|94677.3|94652.3|94677.6|94652.6|94672|94647|48
1648047420000|2022-03-23 14:57:00|94675.6|94650.6|94681.9|94656.9|94682.6|94657.6|94672.1|94647.1|44
1648047430000|2022-03-23 14:57:10|94681.6|94656.6|94688.7|94663.7|94691.4|94666.4|94681.3|94656.3|53
1648047440000|2022-03-23 14:57:20|94688.5|94663.5|94688.6|94663.6|94696.3|94671.3|94687.1|94662.1|50
1648047450000|2022-03-23 14:57:30|94689.9|94664.9|94688.1|94663.1|94692.7|94667.7|94687.8|94662.8|61
1648047460000|2022-03-23 14:57:40|94688.3|94663.3|94696.4|94671.4|94701.1|94676.1|94688.3|94663.3|44
1648047470000|2022-03-23 14:57:50|94696|94671|94693.6|94668.6|94699.8|94674.8|94691.1|94666.1|53
1648047480000|2022-03-23 14:58:00|94694.6|94669.6|94700.9|94675.9|94702.4|94677.4|94694.4|94669.4|65
1648047490000|2022-03-23 14:58:10|94699.7|94674.7|94702.8|94677.8|94704.4|94679.4|94698.5|94673.5|58
1648047500000|2022-03-23 14:58:20|94702.5|94677.5|94702.3|94677.3|94707.2|94682.2|94700.5|94675.5|54
1648047510000|2022-03-23 14:58:30|94702.2|94677.2|94697.9|94672.9|94709.7|94684.7|94697.4|94672.4|44
1648047520000|2022-03-23 14:58:40|94698.3|94673.3|94699.2|94674.2|94699.2|94674.2|94698|94673|22
1648047530000|2022-03-23 14:58:50|94699.3|94674.3|94695.5|94670.5|94703.9|94678.9|94694.1|94669.1|50
1648047540000|2022-03-23 14:59:00|94694.2|94669.2|94699.2|94674.2|94703.2|94678.2|94693|94668|56
1648047550000|2022-03-23 14:59:10|94698.4|94673.4|94699.3|94674.3|94708.6|94683.6|94697.9|94672.9|57
1648047560000|2022-03-23 14:59:20|94700|94675|94709|94684|94720|94685.9|94697.7|94669.9|47
1648047570000|2022-03-23 14:59:30|94709.5|94684.5|94734.7|94709.7|94736|94711|94707.7|94677.8|50
1648047580000|2022-03-23 14:59:40|94735|94710|94724.3|94699.3|94735.2|94710.2|94722.6|94697.6|59
1648047590000|2022-03-23 14:59:50|94724.4|94699.4|94732.3|94707.3|94746.1|94710.5|94724.4|94692.9|58
1648047600000|2022-03-23 15:00:00|94728.5|94703.5|94753.3|94703.3|94754.6|94716.8|94724.8|94687.7|66
1648047610000|2022-03-23 15:00:10|94753.5|94703.5|94720.4|94695.4|94755.2|94712.3|94720.4|94686.1|57
1648047620000|2022-03-23 15:00:20|94720.5|94695.5|94730.4|94705.4|94731.4|94706.4|94720.5|94695.5|55
1648047630000|2022-03-23 15:00:30|94731.4|94706.4|94729.6|94704.6|94733.9|94708.9|94726.3|94701.3|38
1648047640000|2022-03-23 15:00:40|94729.9|94704.9|94730.2|94705.2|94731.3|94706.3|94727.8|94702.8|39
1648047650000|2022-03-23 15:00:50|94730.4|94705.4|94729.3|94704.3|94731.6|94706.6|94728.8|94703.8|37
1648047660000|2022-03-23 15:01:00|94730.3|94705.3|94705.3|94680.3|94730.3|94705.3|94702.7|94677.7|56
1648047670000|2022-03-23 15:01:10|94705.1|94680.1|94702.2|94677.2|94706.8|94681.8|94700.9|94675.9|45
1648047680000|2022-03-23 15:01:20|94699.2|94674.2|94702.6|94677.6|94703.9|94678.9|94694.9|94669.9|41
1648047690000|2022-03-23 15:01:30|94702.8|94677.8|94699.8|94674.8|94703.3|94678.3|94699.1|94674.1|44
1648047700000|2022-03-23 15:01:40|94699.4|94674.4|94681.1|94656.1|94699.4|94674.4|94676.2|94640.4|61
1648047710000|2022-03-23 15:01:50|94683.4|94658.4|94700.3|94675.3|94702.3|94677.3|94682.6|94657.6|61
1648047720000|2022-03-23 15:02:00|94704.4|94679.4|94695.1|94670.1|94704.4|94679.4|94694.3|94669.3|48
1648047730000|2022-03-23 15:02:10|94695.4|94670.4|94703.9|94678.9|94706.2|94681.2|94693.3|94668.3|57
1648047740000|2022-03-23 15:02:20|94704.4|94679.4|94703.6|94678.6|94706.6|94681.6|94703.1|94678.1|46
1648047750000|2022-03-23 15:02:30|94704|94679|94705.7|94680.7|94706.7|94681.7|94702.9|94677.9|51
1648047760000|2022-03-23 15:02:40|94705.5|94680.5|94696.5|94671.5|94709|94684|94696.5|94671.5|51
1648047770000|2022-03-23 15:02:50|94696.3|94671.3|94694.8|94669.8|94697.2|94672.2|94691.8|94666.8|51
1648047780000|2022-03-23 15:03:00|94694.9|94669.9|94704.5|94679.5|94706.6|94681.6|94694.9|94669.9|50
1648047790000|2022-03-23 15:03:10|94702.5|94677.5|94667.5|94642.5|94702.5|94677.5|94664.4|94639.4|61
1648047800000|2022-03-23 15:03:20|94667.6|94642.6|94672.4|94647.4|94672.8|94647.8|94665.9|94640.9|37
1648047810000|2022-03-23 15:03:30|94672.7|94647.7|94674.9|94649.9|94682.1|94657.1|94672.7|94647.7|42
1648047820000|2022-03-23 15:03:40|94674.7|94649.7|94672.2|94647.2|94675.2|94650.2|94666.3|94641.3|57
1648047830000|2022-03-23 15:03:50|94671.6|94646.6|94670.4|94645.4|94672.4|94647.4|94666.9|94641.9|51
1648047840000|2022-03-23 15:04:00|94675|94650|94667.8|94642.8|94676.8|94651.8|94667.4|94642.4|52
1648047850000|2022-03-23 15:04:10|94667.5|94642.5|94662.9|94637.9|94667.5|94642.5|94662.5|94637.5|39
1648047860000|2022-03-23 15:04:20|94660.7|94635.7|94667.3|94642.3|94669.2|94644.2|94660.7|94635.7|47
1648047870000|2022-03-23 15:04:30|94667.4|94642.4|94659.1|94634.1|94668.7|94643.7|94657|94632|41
1648047880000|2022-03-23 15:04:40|94659.3|94634.3|94640|94615|94660.2|94635.2|94640|94615|39
1648047890000|2022-03-23 15:04:50|94640.7|94615.7|94640|94615|94642.7|94617.7|94637.9|94612.9|43
1648047900000|2022-03-23 15:05:00|94639.9|94614.9|94634.4|94609.4|94640.4|94615.4|94632.7|94607.7|51
1648047910000|2022-03-23 15:05:10|94634.3|94609.3|94633.4|94608.4|94636.6|94611.6|94626.6|94601.6|48
1648047920000|2022-03-23 15:05:20|94633.5|94608.5|94630.1|94605.1|94633.5|94608.5|94627.5|94602.5|46
1648047930000|2022-03-23 15:05:30|94629.7|94604.7|94628.3|94603.3|94633|94608|94627.9|94602.9|38
1648047940000|2022-03-23 15:05:40|94628.9|94603.9|94633.1|94608.1|94634.9|94609.9|94628.7|94603.7|36
1648047950000|2022-03-23 15:05:50|94633.3|94608.3|94627.7|94602.7|94633.5|94608.5|94627.7|94602.7|36
1648047960000|2022-03-23 15:06:00|94627.1|94602.1|94628.3|94603.3|94628.9|94603.9|94625.3|94600.3|40
1648047970000|2022-03-23 15:06:10|94628.7|94603.7|94643.3|94593.3|94645.4|94606.5|94628.2|94592.2|22
1648047980000|2022-03-23 15:06:20|94643|94593|94632.5|94607.5|94643.7|94608.2|94630.1|94593|32
1648047990000|2022-03-23 15:06:30|94632.8|94607.8|94628.5|94603.5|94633.5|94608.5|94628.5|94603.5|27
1648048000000|2022-03-23 15:06:40|94628.9|94603.9|94633.2|94608.2|94633.2|94608.2|94625.8|94600.8|53
1648048010000|2022-03-23 15:06:50|94632|94607|94633.2|94608.2|94633.7|94608.7|94629.8|94604.8|37
1648048020000|2022-03-23 15:07:00|94633.4|94608.4|94634.4|94609.4|94637.2|94612.2|94632.1|94607.1|40
1648048030000|2022-03-23 15:07:10|94632.6|94607.6|94631|94606|94633.2|94608.2|94630.3|94605.3|30
1648048040000|2022-03-23 15:07:20|94631.2|94606.2|94630.2|94605.2|94632.5|94607.5|94628.9|94603.9|38
1648048050000|2022-03-23 15:07:30|94630.4|94605.4|94630.9|94605.9|94630.9|94605.9|94626.5|94601.5|30
1648048060000|2022-03-23 15:07:40|94629|94604|94629|94604|94631.3|94606.3|94625.6|94600.6|34
1648048070000|2022-03-23 15:07:50|94628.8|94603.8|94630.4|94605.4|94630.8|94605.8|94628.6|94603.6|26
1648048080000|2022-03-23 15:08:00|94630.3|94605.3|94633.1|94608.1|94634.3|94609.3|94629.1|94604.1|36
1648048090000|2022-03-23 15:08:10|94632|94607|94635.9|94610.9|94637.8|94612.8|94632|94607|47
1648048100000|2022-03-23 15:08:20|94633.9|94608.9|94623.9|94598.9|94633.9|94608.9|94623|94598|43
1648048110000|2022-03-23 15:08:30|94624.2|94599.2|94627.2|94602.2|94627.2|94602.2|94624.2|94599.2|35
1648048120000|2022-03-23 15:08:40|94627|94602|94626.3|94601.3|94627.5|94602.5|94623.9|94598.9|23
1648048130000|2022-03-23 15:08:50|94626.5|94601.5|94622.7|94597.7|94627.2|94602.2|94622.7|94597.7|29
1648048140000|2022-03-23 15:09:00|94622.6|94597.6|94624.7|94599.7|94627.2|94602.2|94620.7|94595.7|40
1648048150000|2022-03-23 15:09:10|94625|94600|94627.8|94602.8|94629.1|94604.1|94625|94600|44
1648048160000|2022-03-23 15:09:20|94627.4|94602.4|94626.4|94601.4|94627.4|94602.4|94625.8|94600.8|30
1648048170000|2022-03-23 15:09:30|94626.5|94601.5|94619.7|94594.7|94626.5|94601.5|94619.1|94594.1|34
1648048180000|2022-03-23 15:09:40|94619.6|94594.6|94617.3|94592.3|94619.9|94594.9|94616.5|94591.5|25
1648048190000|2022-03-23 15:09:50|94618|94593|94623|94598|94623.9|94598.9|94616.9|94591.9|42
1648048200000|2022-03-23 15:10:00|94623.1|94598.1|94625.7|94600.7|94625.9|94600.9|94622.7|94597.7|27
1648048210000|2022-03-23 15:10:10|94625.6|94600.6|94624.4|94599.4|94626.1|94601.1|94623.7|94598.7|21
1648048220000|2022-03-23 15:10:20|94624.5|94599.5|94624.8|94599.8|94626.1|94601.1|94622.7|94597.7|33
1648048230000|2022-03-23 15:10:30|94625|94600|94626.8|94601.8|94626.9|94601.9|94624.3|94599.3|33
1648048240000|2022-03-23 15:10:40|94627.1|94602.1|94629|94604|94631|94606|94625.2|94600.2|29
1648048250000|2022-03-23 15:10:50|94628.8|94603.8|94631.7|94606.7|94633.5|94608.5|94626.3|94601.3|52
1648048260000|2022-03-23 15:11:00|94632.2|94607.2|94631.7|94606.7|94633.6|94608.6|94631.2|94606.2|38
1648048270000|2022-03-23 15:11:10|94631.9|94606.9|94630.8|94605.8|94632.4|94607.4|94629.5|94604.5|32
1648048280000|2022-03-23 15:11:20|94630.7|94605.7|94629.8|94604.8|94631.2|94606.2|94629.4|94604.4|29
1648048290000|2022-03-23 15:11:30|94630|94605|94631.6|94606.6|94632.4|94607.4|94629.8|94604.8|33
1648048300000|2022-03-23 15:11:40|94631.8|94606.8|94632.4|94607.4|94632.7|94607.7|94629.4|94604.4|31
1648048310000|2022-03-23 15:11:50|94631.9|94606.9|94617.3|94592.3|94631.9|94606.9|94615.7|94590.7|49
1648048320000|2022-03-23 15:12:00|94617|94592|94613.3|94588.3|94623.3|94598.3|94613.3|94588.3|40
1648048330000|2022-03-23 15:12:10|94613.7|94588.7|94601|94576|94614.5|94589.5|94600.2|94575.2|41
1648048340000|2022-03-23 15:12:20|94602.1|94577.1|94600.1|94575.1|94602.7|94577.7|94599.1|94574.1|40
1648048350000|2022-03-23 15:12:30|94600.3|94575.3|94600.1|94575.1|94601.5|94576.5|94599|94574|37
1648048360000|2022-03-23 15:12:40|94599.7|94574.7|94594.5|94569.5|94599.9|94574.9|94593.3|94568.3|53
1648048370000|2022-03-23 15:12:50|94593.7|94568.7|94590.3|94565.3|94593.7|94568.7|94586.5|94561.5|51
1648048380000|2022-03-23 15:13:00|94589.3|94564.3|94581.2|94556.2|94592.1|94567.1|94580.9|94555.9|60
1648048390000|2022-03-23 15:13:10|94581.7|94556.7|94583.8|94558.8|94584|94559|94578.8|94553.8|44
1648048400000|2022-03-23 15:13:20|94582.4|94557.4|94605.7|94580.7|94605.7|94580.7|94580.9|94555.9|54
1648048410000|2022-03-23 15:13:30|94605.8|94580.8|94620.9|94595.9|94622.2|94597.2|94605.4|94580.4|42
1648048420000|2022-03-23 15:13:40|94620.6|94595.6|94634.7|94609.7|94635.3|94610.3|94620.5|94595.5|44
1648048430000|2022-03-23 15:13:50|94635.5|94610.5|94627.4|94602.4|94637.2|94612.2|94627.4|94602.4|48
1648048440000|2022-03-23 15:14:00|94626.9|94601.9|94624.3|94599.3|94630.7|94605.7|94624.3|94599.3|39
1648048450000|2022-03-23 15:14:10|94625.9|94600.9|94613.9|94588.9|94625.9|94600.9|94612.5|94587.5|53
1648048460000|2022-03-23 15:14:20|94614.9|94589.9|94611.8|94586.8|94616.7|94591.7|94611.5|94586.5|44
1648048470000|2022-03-23 15:14:30|94611|94586|94627.1|94602.1|94628.5|94603.5|94611|94586|53
1648048480000|2022-03-23 15:14:40|94625.8|94600.8|94627.8|94602.8|94630.5|94605.5|94625.3|94600.3|54
1648048490000|2022-03-23 15:14:50|94626.7|94601.7|94621.5|94596.5|94627.1|94602.1|94621.5|94596.5|46
1648048500000|2022-03-23 15:15:00|94621.2|94596.2|94628.1|94603.1|94628.9|94603.9|94616.5|94591.5|64
1648048510000|2022-03-23 15:15:10|94628.3|94603.3|94620.9|94595.9|94628.9|94603.9|94620.7|94595.7|58
1648048520000|2022-03-23 15:15:20|94621|94596|94624.7|94599.7|94624.7|94599.7|94620.9|94595.9|44
1648048530000|2022-03-23 15:15:30|94624.6|94599.6|94625|94600|94630.1|94605.1|94624.4|94599.4|51
1648048540000|2022-03-23 15:15:40|94624.9|94599.9|94630.7|94605.7|94632.7|94607.7|94624.5|94599.5|64
1648048550000|2022-03-23 15:15:50|94630.3|94605.3|94627.1|94602.1|94631|94606|94627|94602|40
1648048560000|2022-03-23 15:16:00|94627.2|94602.2|94624.8|94599.8|94627.2|94602.2|94621.4|94596.4|56
1648048570000|2022-03-23 15:16:10|94624.9|94599.9|94623|94598|94627.8|94602.8|94622.7|94597.7|57
1648048580000|2022-03-23 15:16:20|94622.9|94597.9|94617.4|94592.4|94624.4|94599.4|94617.4|94592.4|60
1648048590000|2022-03-23 15:16:30|94617.1|94592.1|94624.6|94599.6|94627.2|94602.2|94617.1|94592.1|61
1648048600000|2022-03-23 15:16:40|94626.2|94601.2|94629.6|94604.6|94640.6|94615.6|94624.5|94599.5|67
1648048610000|2022-03-23 15:16:50|94631.3|94606.3|94621.5|94596.5|94631.6|94606.6|94621.4|94596.4|56
1648048620000|2022-03-23 15:17:00|94622.2|94597.2|94617.2|94592.2|94622.4|94597.4|94615.7|94590.7|43
1648048630000|2022-03-23 15:17:10|94617.1|94592.1|94636.8|94611.8|94637.7|94612.7|94616.9|94591.9|61
1648048640000|2022-03-23 15:17:20|94636.9|94611.9|94635.1|94610.1|94636.9|94611.9|94631.6|94606.6|54
1648048650000|2022-03-23 15:17:30|94635|94610|94631.1|94606.1|94637.5|94612.5|94630.6|94605.6|60
1648048660000|2022-03-23 15:17:40|94631.4|94606.4|94623.3|94598.3|94631.7|94606.7|94622.2|94597.2|52
1648048670000|2022-03-23 15:17:50|94624.2|94599.2|94629.2|94604.2|94632.3|94607.3|94622.8|94597.8|61
1648048680000|2022-03-23 15:18:00|94629.3|94604.3|94627.2|94602.2|94629.5|94604.5|94626.7|94601.7|46
1648048690000|2022-03-23 15:18:10|94627.1|94602.1|94628.6|94603.6|94629.1|94604.1|94626.4|94601.4|47
1648048700000|2022-03-23 15:18:20|94628.7|94603.7|94632.8|94607.8|94634.6|94609.6|94628.1|94603.1|47
1648048710000|2022-03-23 15:18:30|94633.4|94608.4|94640.7|94615.7|94642.3|94617.3|94629.2|94604.2|56
1648048720000|2022-03-23 15:18:40|94640.3|94615.3|94640.7|94615.7|94641.6|94616.6|94637.5|94612.5|48
1648048730000|2022-03-23 15:18:50|94641.1|94616.1|94649.8|94624.8|94651.6|94626.6|94641.1|94616.1|45
1648048740000|2022-03-23 15:19:00|94649.9|94624.9|94662.9|94637.9|94663|94638|94649.8|94624.8|47
1648048750000|2022-03-23 15:19:10|94663.3|94638.3|94669.8|94644.8|94670.6|94645.6|94662.6|94637.6|44
1648048760000|2022-03-23 15:19:20|94670|94645|94666.9|94641.9|94670.7|94645.7|94665.9|94640.9|49
1648048770000|2022-03-23 15:19:30|94667.1|94642.1|94669.3|94644.3|94669.3|94644.3|94666.3|94641.3|27
1648048780000|2022-03-23 15:19:40|94669.4|94644.4|94668.2|94643.2|94670.9|94645.9|94666.6|94641.6|40
1648048790000|2022-03-23 15:19:50|94668.1|94643.1|94670.8|94645.8|94670.8|94645.8|94666.6|94641.6|38
1648048800000|2022-03-23 15:20:00|94670.9|94645.9|94671.6|94646.6|94673.8|94648.8|94665.1|94640.1|46
1648048810000|2022-03-23 15:20:10|94671.8|94646.8|94681.4|94656.4|94681.9|94656.9|94671.8|94646.8|46
1648048820000|2022-03-23 15:20:20|94681.6|94656.6|94679.7|94654.7|94681.6|94656.6|94677.4|94652.4|24
1648048830000|2022-03-23 15:20:30|94679.4|94654.4|94666.3|94641.3|94687.2|94654.4|94665|94636.7|46
1648048840000|2022-03-23 15:20:40|94666.7|94641.7|94663.7|94638.7|94667|94642|94663.5|94638.5|47
1648048850000|2022-03-23 15:20:50|94663.8|94638.8|94665.9|94640.9|94668.1|94643.1|94662.8|94637.8|32
1648048860000|2022-03-23 15:21:00|94665.7|94640.7|94658.3|94633.3|94665.7|94640.7|94658.2|94633.2|46
1648048870000|2022-03-23 15:21:10|94660|94635|94644.3|94619.3|94660.2|94635.2|94643.3|94618.3|40
1648048880000|2022-03-23 15:21:20|94644.1|94619.1|94644.9|94619.9|94648|94623|94643.4|94618.4|35
1648048890000|2022-03-23 15:21:30|94645.2|94620.2|94645.3|94620.3|94645.8|94620.8|94641.8|94616.8|50
1648048900000|2022-03-23 15:21:40|94645.4|94620.4|94642.5|94617.5|94648.3|94623.3|94642.3|94617.3|47
1648048910000|2022-03-23 15:21:50|94642.3|94617.3|94642.5|94617.5|94645.4|94620.4|94642|94617|37
1648048920000|2022-03-23 15:22:00|94642.4|94617.4|94636.4|94611.4|94642.4|94617.4|94633.7|94608.7|54
1648048930000|2022-03-23 15:22:10|94637.3|94612.3|94637.7|94612.7|94638.9|94613.9|94635.4|94610.4|39
1648048940000|2022-03-23 15:22:20|94637.9|94612.9|94629.9|94604.9|94639.4|94614.4|94624.8|94599.8|37
1648048950000|2022-03-23 15:22:30|94630|94605|94630.3|94605.3|94632.4|94607.4|94627.1|94602.1|51
1648048960000|2022-03-23 15:22:40|94630.1|94605.1|94627.1|94602.1|94631.2|94606.2|94625.5|94600.5|44
1648048970000|2022-03-23 15:22:50|94627.6|94602.6|94622.2|94597.2|94627.8|94602.8|94622.2|94597.2|23
1648048980000|2022-03-23 15:23:00|94622.1|94597.1|94618.4|94593.4|94623.2|94598.2|94617.1|94592.1|49
1648048990000|2022-03-23 15:23:10|94618.1|94593.1|94621|94596|94623|94598|94615.2|94590.2|45
1648049000000|2022-03-23 15:23:20|94621.5|94596.5|94623.4|94598.4|94628.5|94603.5|94620.4|94595.4|40
1648049010000|2022-03-23 15:23:30|94624|94599|94625.8|94600.8|94627.7|94602.7|94623.5|94598.5|30
1648049020000|2022-03-23 15:23:40|94625.6|94600.6|94621.7|94596.7|94633.2|94608.2|94621.7|94596.7|61
1648049030000|2022-03-23 15:23:50|94621.6|94596.6|94619|94594|94629.9|94604.9|94618.1|94593.1|56
1648049040000|2022-03-23 15:24:00|94620.7|94595.7|94619.3|94594.3|94621.4|94596.4|94615.7|94590.7|50
1648049050000|2022-03-23 15:24:10|94619.6|94594.6|94620.8|94595.8|94621.6|94596.6|94616.8|94591.8|53
1648049060000|2022-03-23 15:24:20|94620.7|94595.7|94621.7|94596.7|94622.4|94597.4|94619.3|94594.3|31
1648049070000|2022-03-23 15:24:30|94621.9|94596.9|94618.2|94593.2|94622.3|94597.3|94618.2|94593.2|25
1648049080000|2022-03-23 15:24:40|94616.3|94591.3|94604.2|94579.2|94616.9|94591.9|94604.2|94579.2|40
1648049090000|2022-03-23 15:24:50|94604|94579|94607.6|94582.6|94610.9|94585.9|94604|94579|37
1648049100000|2022-03-23 15:25:00|94608|94583|94597.6|94572.6|94608|94583|94595.7|94570.7|38
1648049110000|2022-03-23 15:25:10|94597.7|94572.7|94598.6|94573.6|94600.9|94575.9|94594.6|94569.6|39
1648049120000|2022-03-23 15:25:20|94598.1|94573.1|94602.2|94577.2|94603.6|94578.6|94597|94572|48
1648049130000|2022-03-23 15:25:30|94601.7|94576.7|94595.4|94570.4|94601.7|94576.7|94592.5|94567.5|41
1648049140000|2022-03-23 15:25:40|94595|94570|94574.2|94549.2|94595|94570|94572.4|94547.4|62
1648049150000|2022-03-23 15:25:50|94570.8|94545.8|94556|94506|94570.8|94545.8|94544.3|94503.3|70
1648049160000|2022-03-23 15:26:00|94557|94507|94587.2|94562.2|94601.1|94562.2|94542.9|94507|61
1648049170000|2022-03-23 15:26:10|94587|94562|94579.2|94554.2|94593.1|94568.1|94571.8|94546.8|60
1648049180000|2022-03-23 15:26:20|94579.4|94554.4|94581.1|94556.1|94585.6|94560.6|94578.1|94553.1|30
1648049190000|2022-03-23 15:26:30|94580.7|94555.7|94574.7|94549.7|94591.1|94555.7|94572.7|94535.5|50
1648049200000|2022-03-23 15:26:40|94575.3|94550.3|94569.2|94544.2|94589.7|94554.6|94569.2|94536.7|56
1648049210000|2022-03-23 15:26:50|94582.5|94532.5|94567.9|94542.9|94583.1|94545.8|94567.8|94532.3|33
1648049220000|2022-03-23 15:27:00|94568|94543|94587.4|94537.4|94587.5|94553.6|94568|94535.6|50
1648049230000|2022-03-23 15:27:10|94587.5|94537.5|94583.9|94558.9|94597.9|94561.6|94582.6|94536.1|44
1648049240000|2022-03-23 15:27:20|94598.4|94548.4|94586|94561|94602.1|94565.2|94585.7|94548.4|46
1648049250000|2022-03-23 15:27:30|94585.7|94560.7|94586.5|94561.5|94599.6|94565.4|94583.9|94546.5|40
1648049260000|2022-03-23 15:27:40|94587.1|94562.1|94592.2|94567.2|94604.7|94569.1|94587|94554.7|51
1648049270000|2022-03-23 15:27:50|94592.1|94567.1|94599.5|94574.5|94612.5|94574.5|94588|94555.5|58
1648049280000|2022-03-23 15:28:00|94599.4|94574.4|94609.9|94559.9|94612.4|94576.2|94598.6|94558.1|49
1648049290000|2022-03-23 15:28:10|94609.8|94559.8|94598.8|94573.8|94613.7|94575.3|94596.5|94557.3|54
1648049300000|2022-03-23 15:28:20|94597.2|94572.2|94596.2|94571.2|94599|94574|94594.8|94569.8|31
1648049310000|2022-03-23 15:28:30|94595.1|94570.1|94595.1|94570.1|94597.2|94572.2|94593|94568|44
1648049320000|2022-03-23 15:28:40|94594.7|94569.7|94626.1|94576.1|94626.1|94586.9|94594.7|94567.7|58
1648049330000|2022-03-23 15:28:50|94625.5|94575.5|94604.3|94579.3|94625.6|94588.9|94604.3|94571.6|52
1648049340000|2022-03-23 15:29:00|94604.6|94579.6|94618|94593|94618.7|94593.7|94604.6|94579.6|52
1648049350000|2022-03-23 15:29:10|94617.9|94592.9|94620.8|94595.8|94630.9|94598.8|94616.9|94580.7|63
1648049360000|2022-03-23 15:29:20|94617|94592|94621.5|94596.5|94622.1|94597.1|94616.3|94591.3|43
1648049370000|2022-03-23 15:29:30|94621.4|94596.4|94634.9|94609.9|94646.5|94612|94617.7|94583.6|65
1648049380000|2022-03-23 15:29:40|94635.3|94610.3|94629.2|94604.2|94646.9|94612.1|94624.7|94596.6|66
1648049390000|2022-03-23 15:29:50|94629.3|94604.3|94621.4|94596.4|94636.3|94605.5|94620.7|94583.5|53
1648049400000|2022-03-23 15:30:00|94621.3|94596.3|94611.4|94586.4|94631.6|94596.4|94604.4|94574|72
1648049410000|2022-03-23 15:30:10|94613.2|94588.2|94632.1|94607.1|94635.7|94610.7|94610.7|94585.7|76
1648049420000|2022-03-23 15:30:20|94632.6|94607.6|94618.9|94593.9|94634.5|94609.5|94614.7|94589.7|62
1648049430000|2022-03-23 15:30:30|94619.1|94594.1|94618.5|94593.5|94619.6|94594.6|94616.4|94591.4|55
1648049440000|2022-03-23 15:30:40|94617.4|94592.4|94632.1|94607.1|94632.9|94607.9|94612.4|94587.4|66
1648049450000|2022-03-23 15:30:50|94631.9|94606.9|94634.6|94609.6|94637.7|94612.7|94630.1|94605.1|63
1648049460000|2022-03-23 15:31:00|94633.1|94608.1|94633.3|94608.3|94634.6|94609.6|94629.6|94604.6|64
1648049470000|2022-03-23 15:31:10|94632.8|94607.8|94623.5|94598.5|94638.9|94613.9|94619.2|94594.2|53
1648049480000|2022-03-23 15:31:20|94623.4|94598.4|94615.8|94590.8|94624.8|94599.8|94612.9|94587.9|50
1648049490000|2022-03-23 15:31:30|94615.5|94590.5|94644.1|94619.1|94644.1|94619.1|94615.5|94590.5|59
1648049500000|2022-03-23 15:31:40|94644.5|94619.5|94646.9|94621.9|94667.4|94642.4|94641.8|94616.8|70
1648049510000|2022-03-23 15:31:50|94645.4|94620.4|94642.1|94617.1|94664.2|94639.2|94642.1|94617.1|56
1648049520000|2022-03-23 15:32:00|94641.9|94616.9|94651.4|94626.4|94654.3|94629.3|94641.5|94616.5|61
1648049530000|2022-03-23 15:32:10|94650.9|94625.9|94651.6|94626.6|94654|94629|94632.8|94607.8|67
1648049540000|2022-03-23 15:32:20|94651.9|94626.9|94664.6|94639.6|94679|94640.8|94651.5|94615.3|57
1648049550000|2022-03-23 15:32:30|94665.8|94640.8|94645.8|94620.8|94665.8|94640.8|94640.7|94615.7|73
1648049560000|2022-03-23 15:32:40|94646.8|94621.8|94646.8|94621.8|94654.7|94629.7|94643.8|94618.8|61
1648049570000|2022-03-23 15:32:50|94646.4|94621.4|94641.3|94616.3|94647.3|94622.3|94639.7|94614.7|65
1648049580000|2022-03-23 15:33:00|94641.1|94616.1|94641.1|94616.1|94643.8|94618.8|94638.7|94613.7|54
1648049590000|2022-03-23 15:33:10|94641|94616|94642.6|94617.6|94645.5|94620.5|94641|94616|44
1648049600000|2022-03-23 15:33:20|94644.7|94619.7|94643.4|94618.4|94656.3|94620.5|94639.4|94605.8|54
1648049610000|2022-03-23 15:33:30|94642.7|94617.7|94641.6|94616.6|94644.5|94619.5|94638.5|94613.5|47
1648049620000|2022-03-23 15:33:40|94642.2|94617.2|94645|94620|94645|94620|94640.5|94615.5|37
1648049630000|2022-03-23 15:33:50|94644.8|94619.8|94642.5|94617.5|94644.8|94619.8|94641.9|94616.9|38
1648049640000|2022-03-23 15:34:00|94642.2|94617.2|94631.6|94606.6|94651.6|94617.3|94631.6|94601.1|62
1648049650000|2022-03-23 15:34:10|94631.2|94606.2|94633.1|94608.1|94638|94613|94623.3|94586.6|65
1648049660000|2022-03-23 15:34:20|94633.8|94608.8|94629.8|94604.8|94641.9|94616.9|94625.6|94600.6|65
1648049670000|2022-03-23 15:34:30|94630.7|94605.7|94628.2|94603.2|94634.5|94609.5|94627.2|94602.2|49
1648049680000|2022-03-23 15:34:40|94628.4|94603.4|94626.3|94601.3|94629.4|94604.4|94625.6|94600.6|45
1648049690000|2022-03-23 15:34:50|94626.2|94601.2|94633.2|94608.2|94633.9|94608.9|94625|94600|42
1648049700000|2022-03-23 15:35:00|94633|94608|94632.7|94607.7|94637.3|94612.3|94630|94605|53
1648049710000|2022-03-23 15:35:10|94632.5|94607.5|94631.7|94606.7|94635.3|94610.3|94631.1|94606.1|41
1648049720000|2022-03-23 15:35:20|94633|94608|94637.5|94612.5|94640.1|94615.1|94631.9|94606.9|56
1648049730000|2022-03-23 15:35:30|94639.3|94614.3|94647.4|94622.4|94661.7|94631.2|94638|94610.5|56
1648049740000|2022-03-23 15:35:40|94657.2|94607.2|94646.3|94596.3|94659.6|94623.2|94636.9|94595.6|62
1648049750000|2022-03-23 15:35:50|94647.1|94597.1|94646.6|94596.6|94648|94608|94626.4|94590.5|59
1648049760000|2022-03-23 15:36:00|94646.4|94596.4|94642.4|94617.4|94646.5|94617.4|94634|94596.4|53
1648049770000|2022-03-23 15:36:10|94642.2|94617.2|94656.3|94606.3|94656.8|94618.7|94640.6|94604.8|47
1648049780000|2022-03-23 15:36:20|94656.2|94606.2|94645.6|94620.6|94659.7|94621.8|94642|94603.9|57
1648049790000|2022-03-23 15:36:30|94645.8|94620.8|94636.2|94611.2|94660.3|94621.7|94635.7|94597.8|60
1648049800000|2022-03-23 15:36:40|94635.9|94610.9|94666.8|94616.8|94666.8|94619.3|94635.4|94605.3|62
1648049810000|2022-03-23 15:36:50|94666.9|94616.9|94650.9|94600.9|94670.4|94620.4|94644.5|94598.9|63
1648049820000|2022-03-23 15:37:00|94650.4|94600.4|94628|94603|94650.4|94605.7|94625.7|94587.7|66
1648049830000|2022-03-23 15:37:10|94627.8|94602.8|94642.1|94592.1|94643.9|94605.3|94627.8|94589.1|48
1648049840000|2022-03-23 15:37:20|94641.9|94591.9|94626.1|94601.1|94643.9|94604.8|94626.1|94588.4|46
1648049850000|2022-03-23 15:37:30|94625.8|94600.8|94637.4|94587.4|94638.4|94600.8|94624.5|94587.2|37
1648049860000|2022-03-23 15:37:40|94637.6|94587.6|94637.9|94587.9|94641.4|94591.4|94636.8|94586.8|39
1648049870000|2022-03-23 15:37:50|94637.3|94587.3|94626.4|94601.4|94639.8|94604.9|94623.3|94587.1|39
1648049880000|2022-03-23 15:38:00|94638.1|94588.1|94624.4|94574.4|94639.3|94597|94613.2|94574.4|58
1648049890000|2022-03-23 15:38:10|94625.4|94575.4|94611.9|94561.9|94625.4|94575.4|94611.4|94561.4|60
1648049900000|2022-03-23 15:38:20|94615.7|94565.7|94619.8|94569.8|94621.8|94582.4|94604.9|94564|51
1648049910000|2022-03-23 15:38:30|94619.2|94569.2|94623.5|94573.5|94627.1|94587|94610.2|94569.2|60
1648049920000|2022-03-23 15:38:40|94623.9|94573.9|94624.5|94574.5|94627.2|94577.2|94623.8|94573.8|53
1648049930000|2022-03-23 15:38:50|94624.4|94574.4|94623.3|94573.3|94624.8|94574.8|94620.9|94570.9|35
1648049940000|2022-03-23 15:39:00|94623.1|94573.1|94624.2|94574.2|94624.7|94585.8|94609.4|94568.8|51
1648049950000|2022-03-23 15:39:10|94624|94574|94626.1|94576.1|94627.6|94592.5|94612|94571.3|49
1648049960000|2022-03-23 15:39:20|94626.3|94576.3|94610.5|94585.5|94628.1|94588.7|94610.1|94573|61
1648049970000|2022-03-23 15:39:30|94610.1|94585.1|94611.4|94586.4|94622.3|94586.4|94608.5|94571|51
1648049980000|2022-03-23 15:39:40|94611.3|94586.3|94608.5|94583.5|94611.4|94586.4|94608.5|94583.5|37
1648049990000|2022-03-23 15:39:50|94608.4|94583.4|94606.8|94581.8|94608.6|94583.6|94605.9|94580.9|38
1648050000000|2022-03-23 15:40:00|94606.9|94581.9|94594.2|94569.2|94614.9|94582.6|94588.7|94551.7|66
1648050010000|2022-03-23 15:40:10|94593.9|94568.9|94586.9|94561.9|94610.8|94571.6|94586.6|94551.4|53
1648050020000|2022-03-23 15:40:20|94587.4|94562.4|94594.1|94569.1|94606.6|94569.4|94587.4|94556.6|36
1648050030000|2022-03-23 15:40:30|94594.2|94569.2|94594|94569|94595.3|94570.3|94593|94568|36
1648050040000|2022-03-23 15:40:40|94594.8|94569.8|94583.2|94558.2|94603.4|94571.6|94583.1|94553.4|42
1648050050000|2022-03-23 15:40:50|94585.1|94560.1|94572.8|94547.8|94595.5|94560.1|94569|94532.6|56
1648050060000|2022-03-23 15:41:00|94573.2|94548.2|94576.8|94551.8|94588.8|94552.7|94571|94538.3|50
1648050070000|2022-03-23 15:41:10|94576.4|94551.4|94578.1|94553.1|94579.4|94554.4|94576|94551|22
1648050080000|2022-03-23 15:41:20|94578.3|94553.3|94579.7|94554.7|94580.5|94555.5|94574.9|94549.9|43
1648050090000|2022-03-23 15:41:30|94579.9|94554.9|94580.9|94555.9|94580.9|94555.9|94577.4|94552.4|37
1648050100000|2022-03-23 15:41:40|94580.8|94555.8|94566.3|94541.3|94583.9|94558.9|94563.4|94527|55
1648050110000|2022-03-23 15:41:50|94566.1|94541.1|94567.1|94542.1|94581|94546.1|94564.7|94529.8|48
1648050120000|2022-03-23 15:42:00|94567.3|94542.3|94565.5|94540.5|94567.3|94542.3|94564.3|94539.3|49
1648050130000|2022-03-23 15:42:10|94565.6|94540.6|94561.4|94536.4|94567.1|94542.1|94561.2|94536.2|44
1648050140000|2022-03-23 15:42:20|94561.6|94536.6|94569.4|94544.4|94580.3|94544.4|94561.1|94530.3|33
1648050150000|2022-03-23 15:42:30|94569.5|94544.5|94564.6|94539.6|94569.5|94544.5|94561.4|94536.4|50
1648050160000|2022-03-23 15:42:40|94564.9|94539.9|94570.6|94545.6|94570.6|94545.6|94564.7|94539.7|36
1648050170000|2022-03-23 15:42:50|94570.5|94545.5|94583.5|94558.5|94595.4|94558.5|94569.7|94540.8|47
1648050180000|2022-03-23 15:43:00|94583.1|94558.1|94587.1|94562.1|94588|94563|94582.7|94557.7|51
1648050190000|2022-03-23 15:43:10|94587.3|94562.3|94596.3|94571.3|94596.3|94571.3|94582.2|94557.2|47
1648050200000|2022-03-23 15:43:20|94607.8|94557.8|94590.5|94565.5|94608.9|94571.5|94590.5|94557.1|48
1648050210000|2022-03-23 15:43:30|94592.2|94567.2|94585.8|94560.8|94592.7|94567.7|94585.8|94560.8|45
1648050220000|2022-03-23 15:43:40|94584.8|94559.8|94565.3|94540.3|94586|94561|94561.5|94536.5|67
1648050230000|2022-03-23 15:43:50|94566.5|94541.5|94567.7|94542.7|94570.2|94545.2|94563.4|94538.4|65
1648050240000|2022-03-23 15:44:00|94567.2|94542.2|94557.1|94532.1|94572.3|94547.3|94556.3|94531.3|55
1648050250000|2022-03-23 15:44:10|94556.9|94531.9|94542.1|94517.1|94573.2|94548.2|94538|94513|63
1648050260000|2022-03-23 15:44:20|94543.7|94518.7|94532.2|94507.2|94558.4|94522.1|94530.9|94503.1|66
1648050270000|2022-03-23 15:44:30|94532.1|94507.1|94527.4|94502.4|94534.9|94509.9|94525.7|94500.7|54
1648050280000|2022-03-23 15:44:40|94527.3|94502.3|94534.1|94509.1|94539.4|94509.5|94520.2|94487.3|53
1648050290000|2022-03-23 15:44:50|94534.3|94509.3|94549.9|94499.9|94550|94512.7|94534.3|94497.3|34
1648050300000|2022-03-23 15:45:00|94549.4|94499.4|94545.1|94520.1|94555.9|94522|94533.3|94496.6|64
1648050310000|2022-03-23 15:45:10|94542.5|94517.5|94543.7|94518.7|94550.6|94525.6|94539.2|94514.2|54
1648050320000|2022-03-23 15:45:20|94544.2|94519.2|94541.9|94516.9|94544.7|94519.7|94540.3|94515.3|55
1648050330000|2022-03-23 15:45:30|94541.5|94516.5|94542.4|94517.4|94543.7|94518.7|94540.1|94515.1|42
1648050340000|2022-03-23 15:45:40|94543|94518|94521|94496|94546.8|94521.8|94521|94496|60
1648050350000|2022-03-23 15:45:50|94520.4|94495.4|94533.5|94508.5|94539.3|94510|94515.4|94489.3|46
1648050360000|2022-03-23 15:46:00|94533.6|94508.6|94547.7|94522.7|94553.1|94528.1|94531.6|94506.6|61
1648050370000|2022-03-23 15:46:10|94547.2|94522.2|94549.2|94524.2|94552.3|94527.3|94544.2|94519.2|51
1648050380000|2022-03-23 15:46:20|94550.5|94525.5|94561.3|94536.3|94576.2|94538.3|94549.1|94524.1|52
1648050390000|2022-03-23 15:46:30|94561.6|94536.6|94559|94534|94565.1|94540.1|94556.3|94531.3|60
1648050400000|2022-03-23 15:46:40|94561.3|94536.3|94555.5|94530.5|94561.6|94536.6|94552.6|94527.6|57
1648050410000|2022-03-23 15:46:50|94555.3|94530.3|94555|94530|94555.6|94530.6|94553.2|94528.2|28
1648050420000|2022-03-23 15:47:00|94555.1|94530.1|94553.5|94528.5|94556.9|94531.9|94552.2|94527.2|35
1648050430000|2022-03-23 15:47:10|94550|94525|94556.1|94531.1|94556.5|94531.5|94547.3|94522.3|50
1648050440000|2022-03-23 15:47:20|94556.8|94531.8|94566.4|94541.4|94566.4|94541.4|94555.7|94530.7|43
1648050450000|2022-03-23 15:47:30|94567.8|94542.8|94569.8|94544.8|94569.9|94544.9|94566.4|94541.4|46
1648050460000|2022-03-23 15:47:40|94569.9|94544.9|94574.6|94549.6|94578.2|94553.2|94568.7|94543.7|30
1648050470000|2022-03-23 15:47:50|94574.7|94549.7|94564.3|94539.3|94576.5|94551.5|94564.3|94539.3|49
1648050480000|2022-03-23 15:48:00|94562.5|94537.5|94569.7|94544.7|94571.4|94546.4|94561.7|94536.7|55
1648050490000|2022-03-23 15:48:10|94570|94545|94582|94557|94582.7|94557.7|94570|94545|47
1648050500000|2022-03-23 15:48:20|94582.3|94557.3|94587.7|94562.7|94588.2|94563.2|94580.5|94555.5|49
1648050510000|2022-03-23 15:48:30|94587.4|94562.4|94579.7|94554.7|94591.8|94566.8|94578.8|94553.8|35
1648050520000|2022-03-23 15:48:40|94579.9|94554.9|94581.8|94556.8|94583.5|94558.5|94578.4|94553.4|36
1648050530000|2022-03-23 15:48:50|94579.3|94554.3|94582.4|94557.4|94583|94558|94579.3|94554.3|32
1648050540000|2022-03-23 15:49:00|94582.5|94557.5|94566|94541|94582.5|94557.5|94566|94541|40
1648050550000|2022-03-23 15:49:10|94565.2|94540.2|94560.5|94535.5|94566|94541|94558.3|94533.3|54
1648050560000|2022-03-23 15:49:20|94560.3|94535.3|94569.3|94544.3|94569.5|94544.5|94558.5|94533.5|57
1648050570000|2022-03-23 15:49:30|94571.9|94546.9|94571.5|94546.5|94576.8|94551.8|94570.3|94545.3|34
1648050580000|2022-03-23 15:49:40|94573.9|94548.9|94565.2|94540.2|94573.9|94548.9|94560.5|94535.5|50
1648050590000|2022-03-23 15:49:50|94564.9|94539.9|94573.3|94548.3|94574.2|94549.2|94564.7|94539.7|46
1648050600000|2022-03-23 15:50:00|94573|94548|94570.4|94545.4|94576.9|94551.9|94562.2|94537.2|53
1648050610000|2022-03-23 15:50:10|94570.7|94545.7|94569.6|94544.6|94577.8|94552.8|94566.5|94541.5|53
1648050620000|2022-03-23 15:50:20|94569.1|94544.1|94557.4|94532.4|94569.2|94544.2|94557.4|94532.4|49
1648050630000|2022-03-23 15:50:30|94556.5|94531.5|94557|94532|94562.9|94537.9|94555.7|94530.7|47
1648050640000|2022-03-23 15:50:40|94557.2|94532.2|94561.9|94536.9|94575.2|94549.8|94557.2|94523.5|54
1648050650000|2022-03-23 15:50:50|94561.8|94536.8|94552.2|94527.2|94568.8|94543.8|94551.5|94526.5|63
1648050660000|2022-03-23 15:51:00|94551.6|94526.6|94545.3|94520.3|94551.6|94526.6|94544.3|94519.3|68
1648050670000|2022-03-23 15:51:10|94545.2|94520.2|94541.3|94516.3|94560.3|94524.9|94541.3|94507.5|68
1648050680000|2022-03-23 15:51:20|94541.1|94516.1|94540.8|94515.8|94552.5|94517.5|94533.2|94502.2|55
1648050690000|2022-03-23 15:51:30|94540.3|94515.3|94539|94514|94540.6|94515.6|94535.2|94510.2|44
1648050700000|2022-03-23 15:51:40|94538.7|94513.7|94516.5|94491.5|94540.2|94515.2|94516.2|94491.2|55
1648050710000|2022-03-23 15:51:50|94515.7|94490.7|94533|94508|94535|94510|94510|94485|56
1648050720000|2022-03-23 15:52:00|94533.2|94508.2|94522.4|94497.4|94533.9|94508.9|94520.9|94495.9|58
1648050730000|2022-03-23 15:52:10|94522.1|94497.1|94520.8|94495.8|94524.9|94499.9|94520.7|94495.7|54
1648050740000|2022-03-23 15:52:20|94521.5|94496.5|94524.2|94499.2|94526|94501|94519.8|94494.8|43
1648050750000|2022-03-23 15:52:30|94521.5|94496.5|94519.5|94494.5|94524.9|94499.9|94519.5|94494.5|45
1648050760000|2022-03-23 15:52:40|94520.5|94495.5|94524.1|94499.1|94526.4|94501.4|94519|94494|51
1648050770000|2022-03-23 15:52:50|94523.9|94498.9|94523.5|94498.5|94527.7|94502.7|94521|94496|53
1648050780000|2022-03-23 15:53:00|94524.1|94499.1|94523|94498|94524.5|94499.5|94522.1|94497.1|44
1648050790000|2022-03-23 15:53:10|94523.1|94498.1|94522.5|94497.5|94523.5|94498.5|94520.6|94495.6|42
1648050800000|2022-03-23 15:53:20|94522.4|94497.4|94519.1|94494.1|94523.7|94498.7|94519.1|94494.1|43
1648050810000|2022-03-23 15:53:30|94519.2|94494.2|94541.2|94516.2|94545.1|94520.1|94518.7|94493.7|62
1648050820000|2022-03-23 15:53:40|94542.2|94517.2|94532.4|94507.4|94542.2|94517.2|94532.4|94507.4|44
1648050830000|2022-03-23 15:53:50|94530.3|94505.3|94521.4|94496.4|94530.3|94505.3|94517.7|94492.7|58
1648050840000|2022-03-23 15:54:00|94520.8|94495.8|94532|94507|94532.4|94507.4|94520.7|94495.7|63
1648050850000|2022-03-23 15:54:10|94534.9|94509.9|94548.5|94523.5|94548.7|94523.7|94534.9|94509.9|66
1648050860000|2022-03-23 15:54:20|94548.7|94523.7|94545.7|94520.7|94550|94525|94542.7|94517.7|60
1648050870000|2022-03-23 15:54:30|94545.8|94520.8|94548.6|94523.6|94548.6|94523.6|94540.6|94515.6|52
1648050880000|2022-03-23 15:54:40|94549.8|94524.8|94536.6|94511.6|94550|94525|94536.6|94511.6|51
1648050890000|2022-03-23 15:54:50|94537.6|94512.6|94536.5|94511.5|94541.7|94516.7|94535.2|94510.2|48
1648050900000|2022-03-23 15:55:00|94536.1|94511.1|94537.3|94512.3|94540.8|94515.8|94535.5|94510.5|42
1648050910000|2022-03-23 15:55:10|94537|94512|94549.7|94524.7|94549.7|94524.7|94536.8|94511.8|54
1648050920000|2022-03-23 15:55:20|94549.5|94524.5|94560.9|94535.9|94560.9|94535.9|94547.1|94522.1|56
1648050930000|2022-03-23 15:55:30|94560.5|94535.5|94557.6|94532.6|94560.5|94535.5|94551.5|94526.5|54
1648050940000|2022-03-23 15:55:40|94557.7|94532.7|94551.6|94526.6|94559|94534|94550.8|94525.8|60
1648050950000|2022-03-23 15:55:50|94551.9|94526.9|94557.8|94532.8|94569.1|94534|94551.5|94518.9|50
1648050960000|2022-03-23 15:56:00|94558|94533|94567.1|94542.1|94567.1|94542.1|94555.6|94530.6|64
1648050970000|2022-03-23 15:56:10|94566.1|94541.1|94569.4|94544.4|94574.3|94549.3|94565.6|94540.6|60
1648050980000|2022-03-23 15:56:20|94569.3|94544.3|94558.5|94533.5|94575.9|94550.9|94558.2|94533.2|57
1648050990000|2022-03-23 15:56:30|94558.3|94533.3|94568|94543|94568|94543|94544.2|94519.2|67
1648051000000|2022-03-23 15:56:40|94568.6|94543.6|94567.3|94542.3|94572.9|94547.9|94566.2|94541.2|53
1648051010000|2022-03-23 15:56:50|94567.2|94542.2|94563.5|94538.5|94576.5|94543.5|94562.6|94526.5|49
1648051020000|2022-03-23 15:57:00|94563.1|94538.1|94567.9|94542.9|94569|94544|94559.8|94534.8|47
1648051030000|2022-03-23 15:57:10|94568.9|94543.9|94566.1|94541.1|94569.6|94544.6|94566|94541|36
1648051040000|2022-03-23 15:57:20|94566.2|94541.2|94573.1|94548.1|94582.4|94550.2|94566.1|94532.1|37
1648051050000|2022-03-23 15:57:30|94573.3|94548.3|94572.5|94547.5|94573.3|94548.3|94571.4|94546.4|34
1648051060000|2022-03-23 15:57:40|94572.4|94547.4|94574.8|94549.8|94575.5|94550.5|94572|94547|37
1648051070000|2022-03-23 15:57:50|94575|94550|94579.3|94554.3|94602.9|94565.9|94573.2|94548.2|63
1648051080000|2022-03-23 15:58:00|94579.1|94554.1|94576.4|94551.4|94589.1|94564.1|94576.3|94551.3|61
1648051090000|2022-03-23 15:58:10|94576.2|94551.2|94587.6|94562.6|94592.5|94567.5|94573.9|94548.9|67
1648051100000|2022-03-23 15:58:20|94587.8|94562.8|94585.4|94560.4|94599.7|94574.7|94583.6|94558.6|64
1648051110000|2022-03-23 15:58:30|94584.7|94559.7|94583.3|94558.3|94586.6|94561.6|94582.3|94557.3|50
1648051120000|2022-03-23 15:58:40|94583.4|94558.4|94576.8|94551.8|94593.4|94568.4|94576.8|94551.8|54
1648051130000|2022-03-23 15:58:50|94575.8|94550.8|94582.9|94557.9|94582.9|94557.9|94564.8|94539.8|64
1648051140000|2022-03-23 15:59:00|94582.4|94557.4|94580.6|94555.6|94582.6|94557.6|94570.9|94545.9|57
1648051150000|2022-03-23 15:59:10|94580.1|94555.1|94584.7|94559.7|94592|94567|94579.7|94554.7|53
1648051160000|2022-03-23 15:59:20|94585|94560|94589.8|94564.8|94590.1|94565.1|94578.5|94553.5|58
1648051170000|2022-03-23 15:59:30|94590.1|94565.1|94582.8|94557.8|94590.6|94565.6|94582.6|94557.6|63
1648051180000|2022-03-23 15:59:40|94581.9|94556.9|94585.1|94560.1|94589.8|94564.8|94581.1|94556.1|56
1648051190000|2022-03-23 15:59:50|94584.4|94559.4|94565.9|94540.9|94586|94561|94563.7|94538.7|62
1648051200000|2022-03-23 16:00:00|94566.4|94541.4|94569.8|94544.8|94572.8|94547.8|94565.2|94540.2|67
1648051210000|2022-03-23 16:00:10|94569.3|94544.3|94559.8|94534.8|94576|94551|94559.8|94534.8|62
1648051220000|2022-03-23 16:00:20|94560.6|94535.6|94564|94539|94566.1|94541.1|94556.8|94531.8|69
1648051230000|2022-03-23 16:00:30|94563.9|94538.9|94535.8|94510.8|94565.6|94540.6|94535.8|94510.8|68
1648051240000|2022-03-23 16:00:40|94535.9|94510.9|94545.6|94520.6|94546.2|94521.2|94535.9|94510.9|55
1648051250000|2022-03-23 16:00:50|94545.7|94520.7|94517.3|94492.3|94545.8|94520.8|94513.6|94488.6|66
1648051260000|2022-03-23 16:01:00|94517.2|94492.2|94531.2|94506.2|94537.8|94512.8|94517.2|94492.2|66
1648051270000|2022-03-23 16:01:10|94531.8|94506.8|94528.6|94503.6|94532.4|94507.4|94525.9|94500.9|62
1648051280000|2022-03-23 16:01:20|94528.1|94503.1|94533|94508|94533.4|94508.4|94522.9|94497.9|57
1648051290000|2022-03-23 16:01:30|94534.2|94509.2|94530.7|94505.7|94537.2|94512.2|94530.1|94505.1|63
1648051300000|2022-03-23 16:01:40|94531|94506|94521|94496|94531.8|94506.8|94518.3|94493.3|61
1648051310000|2022-03-23 16:01:50|94521.1|94496.1|94519.8|94494.8|94527.5|94502.5|94519.7|94494.7|59
1648051320000|2022-03-23 16:02:00|94520.3|94495.3|94529.7|94504.7|94532.5|94507.5|94517|94492|66
1648051330000|2022-03-23 16:02:10|94530.6|94505.6|94516.9|94491.9|94530.6|94505.6|94511|94486|71
1648051340000|2022-03-23 16:02:20|94517|94492|94504.1|94479.1|94517|94492|94498.6|94473.6|64
1648051350000|2022-03-23 16:02:30|94508.2|94483.2|94513.4|94488.4|94516.6|94491.6|94504.7|94479.7|68
1648051360000|2022-03-23 16:02:40|94513.7|94488.7|94539.4|94514.4|94545.8|94520.8|94513.2|94488.2|70
1648051370000|2022-03-23 16:02:50|94540.3|94515.3|94534.5|94509.5|94541.1|94516.1|94528.9|94503.9|52
1648051380000|2022-03-23 16:03:00|94534.3|94509.3|94532.4|94507.4|94534.7|94509.7|94529.7|94504.7|40
1648051390000|2022-03-23 16:03:10|94532.1|94507.1|94525|94500|94534.6|94509.6|94522.8|94497.8|43
1648051400000|2022-03-23 16:03:20|94521.9|94496.9|94540.5|94515.5|94541.3|94516.3|94518.3|94493.3|64
1648051410000|2022-03-23 16:03:30|94539.3|94514.3|94528|94503|94539.9|94514.9|94527.3|94502.3|58
1648051420000|2022-03-23 16:03:40|94528.5|94503.5|94534.2|94509.2|94552.8|94520.6|94527.9|94498|66
1648051430000|2022-03-23 16:03:50|94536.1|94511.1|94532.5|94507.5|94538.7|94513.7|94528.8|94503.8|47
1648051440000|2022-03-23 16:04:00|94532.4|94507.4|94532.4|94507.4|94532.8|94507.8|94527.7|94502.7|49
1648051450000|2022-03-23 16:04:10|94532.3|94507.3|94536.1|94511.1|94536.6|94511.6|94531.9|94506.9|42
1648051460000|2022-03-23 16:04:20|94537.1|94512.1|94536.1|94511.1|94537.2|94512.2|94534.7|94509.7|36
1648051470000|2022-03-23 16:04:30|94536.7|94511.7|94551.2|94501.2|94552|94515.9|94535.4|94497|51
1648051480000|2022-03-23 16:04:40|94551.1|94501.1|94534.1|94509.1|94551.1|94512.7|94534|94499.5|37
1648051490000|2022-03-23 16:04:50|94534|94509|94540.2|94515.2|94553.3|94516|94533.7|94503.3|36
1648051500000|2022-03-23 16:05:00|94541.4|94516.4|94545.7|94520.7|94551.6|94526.6|94541.4|94516.4|43
1648051510000|2022-03-23 16:05:10|94545.3|94520.3|94538|94513|94546.5|94521.5|94538|94513|41
1648051520000|2022-03-23 16:05:20|94538.2|94513.2|94541.8|94516.8|94544|94519|94537.4|94512.4|46
1648051530000|2022-03-23 16:05:30|94541.9|94516.9|94539.3|94514.3|94543.7|94518.7|94539.3|94514.3|43
1648051540000|2022-03-23 16:05:40|94539.4|94514.4|94534.2|94509.2|94539.4|94514.4|94533.3|94508.3|40
1648051550000|2022-03-23 16:05:50|94533.1|94508.1|94524.2|94499.2|94538.5|94508.7|94524.1|94484.2|55
1648051560000|2022-03-23 16:06:00|94524.6|94499.6|94515.2|94490.2|94535.6|94499.6|94514.5|94483.5|48
1648051570000|2022-03-23 16:06:10|94515.1|94490.1|94518.6|94493.6|94520.1|94495.1|94510.6|94485.6|55
1648051580000|2022-03-23 16:06:20|94519.1|94494.1|94517.8|94492.8|94535|94497.6|94517.4|94483.4|47
1648051590000|2022-03-23 16:06:30|94517.9|94492.9|94514.3|94489.3|94520.1|94495.1|94511.4|94486.4|40
1648051600000|2022-03-23 16:06:40|94513.9|94488.9|94512.3|94487.3|94513.9|94488.9|94509|94484|35
1648051610000|2022-03-23 16:06:50|94512|94487|94476.1|94451.1|94512|94487|94476.1|94451.1|55
1648051620000|2022-03-23 16:07:00|94476|94451|94485.5|94460.5|94485.5|94460.5|94475.8|94450.8|50
1648051630000|2022-03-23 16:07:10|94485.6|94460.6|94477.8|94452.8|94485.6|94460.6|94474.3|94449.3|53
1648051640000|2022-03-23 16:07:20|94477.4|94452.4|94477.4|94452.4|94478.2|94453.2|94474.8|94449.8|27
1648051650000|2022-03-23 16:07:30|94478.1|94453.1|94481|94456|94481|94456|94476.5|94451.5|35
1648051660000|2022-03-23 16:07:40|94480.9|94455.9|94483.6|94458.6|94485.2|94460.2|94480.2|94455.2|45
1648051670000|2022-03-23 16:07:50|94483.3|94458.3|94486.2|94461.2|94488|94463|94483.3|94458.3|42
1648051680000|2022-03-23 16:08:00|94486.4|94461.4|94491.2|94466.2|94491.3|94466.3|94486.3|94461.3|46
1648051690000|2022-03-23 16:08:10|94490.9|94465.9|94489.4|94464.4|94490.9|94465.9|94487|94462|41
1648051700000|2022-03-23 16:08:20|94491.2|94466.2|94483.6|94458.6|94493.8|94468.8|94482.2|94457.2|36
1648051710000|2022-03-23 16:08:30|94483.2|94458.2|94482.7|94457.7|94483.2|94458.2|94477.8|94452.8|48
1648051720000|2022-03-23 16:08:40|94482.8|94457.8|94504.6|94479.6|94517.4|94479.8|94475.8|94450.8|51
1648051730000|2022-03-23 16:08:50|94504.4|94479.4|94479.3|94454.3|94515|94479.4|94477.9|94452.9|42
1648051740000|2022-03-23 16:09:00|94479|94454|94498.2|94473.2|94510.2|94476.5|94478.2|94453.2|52
1648051750000|2022-03-23 16:09:10|94498.3|94473.3|94496.5|94471.5|94499.2|94474.2|94495.8|94470.8|29
1648051760000|2022-03-23 16:09:20|94497|94472|94486.3|94461.3|94499.2|94474.2|94484.7|94459.7|46
1648051770000|2022-03-23 16:09:30|94486.5|94461.5|94483.5|94458.5|94487.4|94462.4|94481.8|94456.8|42
1648051780000|2022-03-23 16:09:40|94483.8|94458.8|94486|94461|94502.2|94463.7|94480.5|94451.2|42
1648051790000|2022-03-23 16:09:50|94487.1|94462.1|94520.1|94470.1|94520.7|94472.1|94486.7|94459.8|60
1648051800000|2022-03-23 16:10:00|94520.2|94470.2|94521.7|94496.7|94530.5|94498.4|94516.8|94469.9|46
1648051810000|2022-03-23 16:10:10|94518.4|94493.4|94519.5|94494.5|94535.4|94502.1|94515.5|94477.7|53
1648051820000|2022-03-23 16:10:20|94519.6|94494.6|94539.7|94514.7|94541.1|94516.1|94519.6|94494.6|59
1648051830000|2022-03-23 16:10:30|94539.4|94514.4|94538.3|94513.3|94542.4|94517.4|94538.2|94513.2|53
1648051840000|2022-03-23 16:10:40|94538.2|94513.2|94537.3|94512.3|94545.4|94520.4|94536.3|94511.3|48
1648051850000|2022-03-23 16:10:50|94537.5|94512.5|94540.6|94515.6|94543.3|94518.3|94536.5|94511.5|48
1648051860000|2022-03-23 16:11:00|94541.2|94516.2|94555.7|94530.7|94555.7|94530.7|94541.2|94516.2|54
1648051870000|2022-03-23 16:11:10|94556.4|94531.4|94555.6|94530.6|94558.2|94533.2|94550.7|94525.7|55
1648051880000|2022-03-23 16:11:20|94555.4|94530.4|94554.1|94529.1|94555.9|94530.9|94551.7|94526.7|34
1648051890000|2022-03-23 16:11:30|94553.6|94528.6|94548.4|94523.4|94555.8|94530.8|94548.4|94523.4|42
1648051900000|2022-03-23 16:11:40|94548.9|94523.9|94548.7|94523.7|94550.9|94525.9|94548.3|94523.3|33
1648051910000|2022-03-23 16:11:50|94548.8|94523.8|94551.5|94526.5|94552|94527|94547.4|94522.4|29
1648051920000|2022-03-23 16:12:00|94551.1|94526.1|94551.1|94526.1|94552.1|94527.1|94547.5|94522.5|36
1648051930000|2022-03-23 16:12:10|94550.7|94525.7|94552.1|94527.1|94553.4|94528.4|94549.5|94524.5|32
1648051940000|2022-03-23 16:12:20|94550.1|94525.1|94553.3|94528.3|94554.3|94529.3|94544.8|94519.8|53
1648051950000|2022-03-23 16:12:30|94552.6|94527.6|94561.8|94536.8|94564.5|94539.5|94552.6|94527.6|44
1648051960000|2022-03-23 16:12:40|94562|94537|94566|94541|94566.4|94541.4|94561|94536|42
1648051970000|2022-03-23 16:12:50|94566.1|94541.1|94569.5|94544.5|94570.2|94545.2|94565.2|94540.2|40
1648051980000|2022-03-23 16:13:00|94569.4|94544.4|94567.9|94542.9|94570.5|94545.5|94566.1|94541.1|44
1648051990000|2022-03-23 16:13:10|94567.4|94542.4|94568|94543|94569.2|94544.2|94565|94540|39
1648052000000|2022-03-23 16:13:20|94567.8|94542.8|94569|94544|94570.2|94545.2|94567.8|94542.8|35
1648052010000|2022-03-23 16:13:30|94568.7|94543.7|94568.3|94543.3|94569.4|94544.4|94567|94542|32
1648052020000|2022-03-23 16:13:40|94568.4|94543.4|94558.4|94533.4|94569.4|94544.4|94558.4|94533.4|49
1648052030000|2022-03-23 16:13:50|94558.1|94533.1|94556.1|94531.1|94562.1|94537.1|94555|94530|45
1648052040000|2022-03-23 16:14:00|94556.6|94531.6|94543.1|94518.1|94557.6|94532.6|94538.9|94513.9|46
1648052050000|2022-03-23 16:14:10|94543.5|94518.5|94551.2|94501.2|94552.3|94519.4|94529.8|94501.2|67
1648052060000|2022-03-23 16:14:20|94550.8|94500.8|94537.4|94512.4|94552.1|94515.9|94533.5|94500.1|69
1648052070000|2022-03-23 16:14:30|94535.7|94510.7|94534.4|94509.4|94537.8|94512.8|94529|94504|70
1648052080000|2022-03-23 16:14:40|94534.1|94509.1|94549.9|94499.9|94551.3|94513.1|94530.5|94497.6|61
1648052090000|2022-03-23 16:14:50|94550.4|94500.4|94516.4|94466.4|94550.4|94512.8|94504.6|94466.4|68
1648052100000|2022-03-23 16:15:00|94501.5|94476.5|94497.8|94472.8|94517.5|94479.4|94497|94460.1|53
1648052110000|2022-03-23 16:15:10|94497.4|94472.4|94497|94472|94509|94473.4|94495.9|94456.9|50
1648052120000|2022-03-23 16:15:20|94497.1|94472.1|94483|94458|94497.4|94472.1|94482.9|94445.1|44
1648052130000|2022-03-23 16:15:30|94482.8|94457.8|94487.6|94462.6|94488.2|94463.2|94482.4|94457.4|37
1648052140000|2022-03-23 16:15:40|94487.4|94462.4|94481.5|94456.5|94487.8|94462.8|94480|94455|49
1648052150000|2022-03-23 16:15:50|94482.3|94457.3|94480.6|94455.6|94484.7|94459.7|94480.5|94455.5|44
1648052160000|2022-03-23 16:16:00|94481.2|94456.2|94459.4|94434.4|94481.3|94456.3|94459.4|94434.4|50
1648052170000|2022-03-23 16:16:10|94459.1|94434.1|94473.5|94448.5|94476.6|94448.9|94453.6|94423|49
1648052180000|2022-03-23 16:16:20|94473.3|94448.3|94469.1|94444.1|94475.3|94450.3|94469.1|94444.1|44
1648052190000|2022-03-23 16:16:30|94469.4|94444.4|94473.3|94448.3|94473.7|94448.7|94467.6|94442.6|33
1648052200000|2022-03-23 16:16:40|94473.5|94448.5|94474.1|94449.1|94474.1|94449.1|94473|94448|34
1648052210000|2022-03-23 16:16:50|94474|94449|94475.6|94450.6|94475.6|94450.6|94468.9|94443.9|37
1648052220000|2022-03-23 16:17:00|94475.5|94450.5|94477.9|94452.9|94478.3|94453.3|94474.2|94449.2|32
1648052230000|2022-03-23 16:17:10|94478|94453|94477.2|94452.2|94478.1|94453.1|94475.1|94450.1|36
1648052240000|2022-03-23 16:17:20|94477.3|94452.3|94473|94448|94486.7|94452.3|94469.1|94430.6|51
1648052250000|2022-03-23 16:17:30|94472|94447|94480.1|94455.1|94480.5|94455.5|94471.9|94446.9|42
1648052260000|2022-03-23 16:17:40|94479.6|94454.6|94476.1|94451.1|94491.6|94454.6|94472.4|94441.6|43
1648052270000|2022-03-23 16:17:50|94476.7|94451.7|94483.5|94458.5|94495.4|94460.2|94476.7|94445.1|49
1648052280000|2022-03-23 16:18:00|94494.1|94444.1|94488.9|94463.9|94501.4|94466.5|94484.4|94443.4|48
1648052290000|2022-03-23 16:18:10|94488.6|94463.6|94492.8|94467.8|94493.3|94468.3|94488.6|94463.6|32
1648052300000|2022-03-23 16:18:20|94492.6|94467.6|94492.1|94467.1|94492.8|94467.8|94492.1|94467.1|16
1648052310000|2022-03-23 16:18:30|94492.3|94467.3|94487.8|94462.8|94507.1|94468.8|94486.3|94455.1|39
1648052320000|2022-03-23 16:18:40|94487.6|94462.6|94486.7|94461.7|94488.7|94463.7|94486.3|94461.3|33
1648052330000|2022-03-23 16:18:50|94486.6|94461.6|94489.1|94464.1|94495.2|94470.2|94485.1|94460.1|36
1648052340000|2022-03-23 16:19:00|94488.8|94463.8|94508.9|94483.9|94509.6|94484.6|94486.7|94453.3|41
1648052350000|2022-03-23 16:19:10|94509.2|94484.2|94519.9|94494.9|94522.3|94497.3|94498.3|94473.3|66
1648052360000|2022-03-23 16:19:20|94520.2|94495.2|94504.9|94479.9|94521|94496|94504.9|94479.9|47
1648052370000|2022-03-23 16:19:30|94505|94480|94498.8|94473.8|94505.7|94480.7|94497.8|94472.8|52
1648052380000|2022-03-23 16:19:40|94498.2|94473.2|94495.5|94470.5|94500.7|94475.7|94495.5|94470.5|44
1648052390000|2022-03-23 16:19:50|94495.9|94470.9|94494.2|94469.2|94495.9|94470.9|94493|94468|31
1648052400000|2022-03-23 16:20:00|94494.3|94469.3|94496.5|94471.5|94497.6|94472.6|94492.3|94467.3|33
1648052410000|2022-03-23 16:20:10|94496.4|94471.4|94497.3|94472.3|94497.3|94472.3|94494.1|94469.1|18
1648052420000|2022-03-23 16:20:20|94497.1|94472.1|94511.5|94486.5|94511.5|94486.5|94496.2|94471.2|47
1648052430000|2022-03-23 16:20:30|94511.4|94486.4|94518.2|94493.2|94519.1|94494.1|94510|94485|43
1648052440000|2022-03-23 16:20:40|94518.1|94493.1|94539.6|94489.6|94540.1|94503.9|94516.4|94489.6|37
1648052450000|2022-03-23 16:20:50|94539.9|94489.9|94525.4|94500.4|94539.9|94503.3|94523.7|94489.1|41
1648052460000|2022-03-23 16:21:00|94525.2|94500.2|94516.8|94491.8|94525.2|94500.2|94510.3|94485.3|41
1648052470000|2022-03-23 16:21:10|94517|94492|94518.5|94493.5|94518.6|94493.6|94517|94492|19
1648052480000|2022-03-23 16:21:20|94518.3|94493.3|94530.3|94505.3|94531.1|94506.1|94518.3|94493.3|32
1648052490000|2022-03-23 16:21:30|94530.5|94505.5|94531|94506|94532|94507|94530.5|94505.5|21
1648052500000|2022-03-23 16:21:40|94530.8|94505.8|94528.5|94503.5|94531.2|94506.2|94528.5|94503.5|21
1648052510000|2022-03-23 16:21:50|94528.8|94503.8|94517.2|94492.2|94528.8|94503.8|94517.1|94492.1|29
1648052520000|2022-03-23 16:22:00|94517.1|94492.1|94516.6|94491.6|94517.9|94492.9|94513|94488|45
1648052530000|2022-03-23 16:22:10|94516.5|94491.5|94547.7|94497.7|94547.7|94508.4|94515.4|94490.4|46
1648052540000|2022-03-23 16:22:20|94547.4|94497.4|94527.9|94502.9|94548|94509.1|94527.3|94495|51
1648052550000|2022-03-23 16:22:30|94527.8|94502.8|94501.4|94451.4|94535|94510|94498.7|94449.3|50
1648052560000|2022-03-23 16:22:40|94500.8|94450.8|94500.4|94475.4|94501.2|94476.2|94485.8|94449.1|44
1648052570000|2022-03-23 16:22:50|94500.9|94475.9|94510.4|94485.4|94510.4|94485.4|94499.8|94474.8|52
1648052580000|2022-03-23 16:23:00|94509.8|94484.8|94512.8|94487.8|94513.7|94488.7|94509.3|94484.3|46
1648052590000|2022-03-23 16:23:10|94512.9|94487.9|94512.6|94487.6|94515.7|94490.7|94512|94487|37
1648052600000|2022-03-23 16:23:20|94512.4|94487.4|94509.1|94484.1|94513.8|94488.8|94508.7|94483.7|43
1648052610000|2022-03-23 16:23:30|94509|94484|94505.6|94480.6|94509|94484|94502.6|94477.6|37
1648052620000|2022-03-23 16:23:40|94505.7|94480.7|94502.4|94477.4|94505.7|94480.7|94499.8|94474.8|39
1648052630000|2022-03-23 16:23:50|94502.3|94477.3|94500.7|94475.7|94503.3|94478.3|94499.2|94474.2|35
1648052640000|2022-03-23 16:24:00|94500.9|94475.9|94503.3|94478.3|94515.4|94479.5|94500.2|94464.7|37
1648052650000|2022-03-23 16:24:10|94503|94478|94499|94474|94503.6|94478.6|94499|94474|37
1648052660000|2022-03-23 16:24:20|94499.4|94474.4|94500.3|94475.3|94500.8|94475.8|94497|94472|39
1648052670000|2022-03-23 16:24:30|94499.5|94474.5|94485.1|94460.1|94503.3|94478.3|94484.5|94449|65
1648052680000|2022-03-23 16:24:40|94484.9|94459.9|94484.7|94459.7|94498.4|94461.4|94484.4|94448.3|26
1648052690000|2022-03-23 16:24:50|94484.6|94459.6|94487.9|94437.9|94491.9|94459.8|94478.2|94437.3|37
1648052700000|2022-03-23 16:25:00|94488.3|94438.3|94476.9|94451.9|94489.1|94452.8|94475.2|94438.3|33
1648052710000|2022-03-23 16:25:10|94477.1|94452.1|94481.5|94456.5|94481.5|94456.5|94474.9|94449.9|40
1648052720000|2022-03-23 16:25:20|94481|94456|94496.2|94446.2|94502|94460.2|94481|94446.2|45
1648052730000|2022-03-23 16:25:30|94496.5|94446.5|94492|94467|94497.5|94469.4|94483.3|94446.4|52
1648052740000|2022-03-23 16:25:40|94492.1|94467.1|94490.9|94465.9|94493.6|94468.6|94489.7|94464.7|41
1648052750000|2022-03-23 16:25:50|94491|94466|94495.4|94445.4|94495.4|94466.1|94482.8|94445.4|43
1648052760000|2022-03-23 16:26:00|94495.6|94445.6|94485.8|94460.8|94498.5|94460.8|94484.2|94444.6|42
1648052770000|2022-03-23 16:26:10|94486|94461|94479|94454|94486.1|94461.1|94477.4|94452.4|37
1648052780000|2022-03-23 16:26:20|94478.4|94453.4|94475.2|94450.2|94492.7|94454.6|94475.2|94434.6|44
1648052790000|2022-03-23 16:26:30|94475|94450|94477.4|94452.4|94478.2|94453.2|94475|94450|30
1648052800000|2022-03-23 16:26:40|94478.1|94453.1|94475.9|94450.9|94478.2|94453.2|94475.9|94450.9|18
1648052810000|2022-03-23 16:26:50|94476|94451|94478.1|94453.1|94478.2|94453.2|94475.6|94450.6|15
1648052820000|2022-03-23 16:27:00|94478.4|94453.4|94489.8|94464.8|94490.3|94465.3|94477.8|94452.8|49
1648052830000|2022-03-23 16:27:10|94490.2|94465.2|94488.2|94463.2|94490.8|94465.8|94487.6|94462.6|36
1648052840000|2022-03-23 16:27:20|94487.9|94462.9|94489|94464|94489.6|94464.6|94487.5|94462.5|26
1648052850000|2022-03-23 16:27:30|94488.9|94463.9|94488.2|94463.2|94488.9|94463.9|94484.7|94459.7|27
1648052860000|2022-03-23 16:27:40|94488.8|94463.8|94477|94452|94489.3|94464.3|94476.8|94451.8|44
1648052870000|2022-03-23 16:27:50|94477.6|94452.6|94476.9|94451.9|94479.1|94454.1|94474.6|94449.6|42
1648052880000|2022-03-23 16:28:00|94477.1|94452.1|94478.8|94453.8|94479.9|94454.9|94475|94450|40
1648052890000|2022-03-23 16:28:10|94478.3|94453.3|94480.6|94455.6|94481.1|94456.1|94475.1|94450.1|49
1648052900000|2022-03-23 16:28:20|94479.7|94454.7|94476.6|94451.6|94480.3|94455.3|94474.5|94449.5|37
1648052910000|2022-03-23 16:28:30|94475.3|94450.3|94475.3|94450.3|94477|94452|94475.2|94450.2|31
1648052920000|2022-03-23 16:28:40|94474.9|94449.9|94476.4|94451.4|94476.7|94451.7|94473.4|94448.4|36
1648052930000|2022-03-23 16:28:50|94476.6|94451.6|94476|94451|94477|94452|94475|94450|33
1648052940000|2022-03-23 16:29:00|94476.5|94451.5|94482.1|94457.1|94483.1|94458.1|94476.5|94451.5|46
1648052950000|2022-03-23 16:29:10|94482|94457|94479.5|94454.5|94482.4|94457.4|94479.5|94454.5|23
1648052960000|2022-03-23 16:29:20|94479.2|94454.2|94487.1|94437.1|94487.8|94456.6|94475.2|94437|40
1648052970000|2022-03-23 16:29:30|94487|94437|94490.5|94440.5|94490.8|94455.9|94476.7|94433.5|49
1648052980000|2022-03-23 16:29:40|94495|94445|94493.8|94443.8|94495|94457.4|94479.7|94441.6|46
1648052990000|2022-03-23 16:29:50|94493.9|94443.9|94492.9|94442.9|94494.9|94444.9|94492.5|94442.5|45
1648053000000|2022-03-23 16:30:00|94493.4|94443.4|94486.8|94436.8|94494.9|94452.7|94473.2|94435.6|52
1648053010000|2022-03-23 16:30:10|94487.1|94437.1|94484.9|94434.9|94487.8|94437.8|94484.1|94434.1|37
1648053020000|2022-03-23 16:30:20|94484.5|94434.5|94473.1|94423.1|94484.5|94434.5|94471.1|94421.1|58
1648053030000|2022-03-23 16:30:30|94472.1|94422.1|94471.3|94421.3|94472.4|94422.4|94470.1|94420.1|31
1648053040000|2022-03-23 16:30:40|94472.7|94422.7|94472.7|94422.7|94476.2|94426.2|94472.1|94422.1|35
1648053050000|2022-03-23 16:30:50|94472.8|94422.8|94449|94424|94476.3|94432.2|94448.9|94414.6|42
1648053060000|2022-03-23 16:31:00|94447.6|94422.6|94446.6|94421.6|94460.2|94423.9|94445.3|94410.2|53
1648053070000|2022-03-23 16:31:10|94446.2|94421.2|94458.5|94433.5|94461.8|94436.8|94445.6|94420.6|50
1648053080000|2022-03-23 16:31:20|94458.1|94433.1|94470.6|94445.6|94476.7|94445.6|94458.1|94426.3|46
1648053090000|2022-03-23 16:31:30|94472.6|94447.6|94479.7|94454.7|94493.9|94458.5|94470.3|94431.7|49
1648053100000|2022-03-23 16:31:40|94479.6|94454.6|94492.6|94442.6|94493.6|94454.6|94477.7|94440.1|36
1648053110000|2022-03-23 16:31:50|94492.5|94442.5|94489.8|94464.8|94496.6|94464.8|94486.3|94441.5|30
1648053120000|2022-03-23 16:32:00|94504.1|94454.1|94509|94459|94511.5|94470.2|94490.4|94452.6|58
1648053130000|2022-03-23 16:32:10|94509.2|94459.2|94512.3|94462.3|94513.5|94463.5|94507.4|94457.4|37
1648053140000|2022-03-23 16:32:20|94512|94462|94512.4|94462.4|94512.4|94462.4|94509.5|94459.5|35
1648053150000|2022-03-23 16:32:30|94512.3|94462.3|94508.5|94458.5|94521.8|94482.1|94495.2|94454.5|50
1648053160000|2022-03-23 16:32:40|94512.8|94462.8|94513.3|94463.3|94516.6|94466.6|94509.2|94459.2|46
1648053170000|2022-03-23 16:32:50|94512.6|94462.6|94513.1|94463.1|94516.9|94466.9|94511.8|94461.8|35
1648053180000|2022-03-23 16:33:00|94513.2|94463.2|94513.4|94463.4|94519.3|94469.3|94513.2|94463.2|51
1648053190000|2022-03-23 16:33:10|94513.7|94463.7|94522.4|94472.4|94522.4|94472.4|94513.3|94463.3|45
1648053200000|2022-03-23 16:33:20|94521.7|94471.7|94524.6|94474.6|94529.5|94479.5|94518.6|94468.6|57
1648053210000|2022-03-23 16:33:30|94524.9|94474.9|94525.3|94475.3|94527.5|94477.5|94523.9|94473.9|32
1648053220000|2022-03-23 16:33:40|94525.2|94475.2|94528|94478|94528.5|94478.5|94522|94472|27
1648053230000|2022-03-23 16:33:50|94528.6|94478.6|94522.8|94472.8|94530.7|94493.3|94514.4|94471.5|37
1648053240000|2022-03-23 16:34:00|94522.5|94472.5|94519.1|94469.1|94523.2|94473.2|94516.8|94466.8|35
1648053250000|2022-03-23 16:34:10|94517.5|94467.5|94509.4|94459.4|94517.5|94467.5|94508|94458|36
1648053260000|2022-03-23 16:34:20|94508.9|94458.9|94513|94463|94513.2|94463.2|94507.6|94457.6|50
1648053270000|2022-03-23 16:34:30|94513.3|94463.3|94513.4|94463.4|94513.7|94463.7|94508.5|94458.5|35
1648053280000|2022-03-23 16:34:40|94512.5|94462.5|94522.2|94472.2|94522.2|94481.4|94506.3|94461.1|27
1648053290000|2022-03-23 16:34:50|94522.4|94472.4|94522|94472|94527.3|94477.3|94521.4|94471.4|47
1648053300000|2022-03-23 16:35:00|94521.9|94471.9|94534.9|94484.9|94535.1|94485.1|94521.9|94471.9|48
1648053310000|2022-03-23 16:35:10|94534.7|94484.7|94543.2|94493.2|94543.9|94502.2|94527.2|94484.5|31
1648053320000|2022-03-23 16:35:20|94543.7|94493.7|94541.1|94491.1|94543.9|94493.9|94538.1|94488.1|42
1648053330000|2022-03-23 16:35:30|94541.3|94491.3|94541.9|94491.9|94545.4|94495.4|94539.1|94489.1|42
1648053340000|2022-03-23 16:35:40|94541.6|94491.6|94544.7|94494.7|94545.1|94495.1|94540.2|94490.2|32
1648053350000|2022-03-23 16:35:50|94544.9|94494.9|94547.8|94497.8|94547.8|94497.8|94544.9|94494.9|31
1648053360000|2022-03-23 16:36:00|94549.1|94499.1|94547.7|94497.7|94554.2|94516|94541|94497.2|50
1648053370000|2022-03-23 16:36:10|94547.8|94497.8|94546.3|94496.3|94549.5|94499.5|94546.3|94496.3|37
1648053380000|2022-03-23 16:36:20|94547.1|94497.1|94548.4|94498.4|94549.1|94499.1|94542.1|94492.1|39
1648053390000|2022-03-23 16:36:30|94548.1|94498.1|94544.1|94494.1|94548.4|94498.4|94540.5|94490.5|45
1648053400000|2022-03-23 16:36:40|94543.9|94493.9|94548.1|94498.1|94551.1|94510.8|94535.8|94493.7|39
1648053410000|2022-03-23 16:36:50|94548.4|94498.4|94542.6|94492.6|94548.4|94498.4|94541.9|94491.9|35
1648053420000|2022-03-23 16:37:00|94542.5|94492.5|94545.9|94495.9|94546.6|94496.6|94542.5|94492.5|32
1648053430000|2022-03-23 16:37:10|94544.4|94494.4|94545.2|94495.2|94545.7|94495.7|94543|94493|26
1648053440000|2022-03-23 16:37:20|94545.3|94495.3|94543.1|94493.1|94545.6|94495.6|94540.9|94490.9|32
1648053450000|2022-03-23 16:37:30|94545|94495|94547.2|94497.2|94550.2|94500.2|94544.9|94494.9|50
1648053460000|2022-03-23 16:37:40|94546.7|94496.7|94539.2|94489.2|94547.8|94499.4|94522.8|94485.7|49
1648053470000|2022-03-23 16:37:50|94538.9|94488.9|94535.8|94485.8|94538.9|94499.6|94520.8|94481.7|38
1648053480000|2022-03-23 16:38:00|94535.6|94485.6|94534|94484|94535.8|94485.8|94528.4|94478.4|34
1648053490000|2022-03-23 16:38:10|94533.4|94483.4|94535|94485|94536.3|94486.3|94533.1|94483.1|35
1648053500000|2022-03-23 16:38:20|94535.5|94485.5|94537|94487|94539.5|94489.5|94533.8|94483.8|32
1648053510000|2022-03-23 16:38:30|94536.9|94486.9|94536.2|94486.2|94540.4|94490.4|94536.1|94486.1|19
1648053520000|2022-03-23 16:38:40|94536.6|94486.6|94535.6|94485.6|94537.7|94495.1|94520.1|94482.8|39
1648053530000|2022-03-23 16:38:50|94535.7|94485.7|94537.8|94487.8|94538|94488|94535.7|94485.7|30
1648053540000|2022-03-23 16:39:00|94537.6|94487.6|94537|94487|94537.6|94487.6|94535.6|94485.6|20
1648053550000|2022-03-23 16:39:10|94537.1|94487.1|94537.9|94487.9|94540.4|94490.4|94535.8|94485.8|40
1648053560000|2022-03-23 16:39:20|94537.6|94487.6|94537|94487|94537.9|94487.9|94537|94487|22
1648053570000|2022-03-23 16:39:30|94537.2|94487.2|94537|94487|94537.8|94487.8|94536.2|94486.2|15
1648053580000|2022-03-23 16:39:40|94536.8|94486.8|94535.3|94485.3|94537.2|94487.2|94534.8|94484.8|17
1648053590000|2022-03-23 16:39:50|94535.6|94485.6|94538.5|94488.5|94538.9|94488.9|94533.3|94483.3|35
1648053600000|2022-03-23 16:40:00|94538.4|94488.4|94538.1|94488.1|94538.6|94488.6|94537.9|94487.9|14
1648053610000|2022-03-23 16:40:10|94538.4|94488.4|94539.7|94489.7|94543.4|94493.4|94538.4|94488.4|35
1648053620000|2022-03-23 16:40:20|94540.4|94490.4|94529.1|94479.1|94540.9|94490.9|94528.3|94478.3|48
1648053630000|2022-03-23 16:40:30|94529|94479|94527.9|94477.9|94530.6|94480.6|94525.7|94475.7|39
1648053640000|2022-03-23 16:40:40|94528|94478|94527|94477|94528|94478|94525.6|94475.6|21
1648053650000|2022-03-23 16:40:50|94527.3|94477.3|94519|94469|94527.6|94477.6|94519|94469|16
1648053660000|2022-03-23 16:41:00|94520|94470|94517.4|94467.4|94523|94473|94513.3|94463.3|43
1648053670000|2022-03-23 16:41:10|94517.1|94467.1|94517.4|94467.4|94518|94477.3|94499.7|94462.8|29
1648053680000|2022-03-23 16:41:20|94517.6|94467.6|94520.7|94470.7|94521.7|94485.6|94506.3|94466.7|45
1648053690000|2022-03-23 16:41:30|94520.8|94470.8|94521|94471|94521.3|94471.3|94518.4|94468.4|41
1648053700000|2022-03-23 16:41:40|94520.9|94470.9|94519.1|94469.1|94522.3|94472.3|94519.1|94469.1|15
1648053710000|2022-03-23 16:41:50|94520.9|94470.9|94508.6|94483.6|94521.2|94483.6|94508.3|94468.8|20
1648053720000|2022-03-23 16:42:00|94508.1|94483.1|94508.5|94483.5|94508.9|94483.9|94507.7|94482.7|20
1648053730000|2022-03-23 16:42:10|94507.4|94482.4|94508.1|94483.1|94508.1|94483.1|94507.4|94482.4|18
1648053740000|2022-03-23 16:42:20|94507.9|94482.9|94521.6|94471.6|94521.6|94483.3|94507.1|94471.6|12
1648053750000|2022-03-23 16:42:30|94521.2|94471.2|94507|94482|94521.2|94484.2|94507|94469.3|29
1648053760000|2022-03-23 16:42:40|94507.4|94482.4|94518.6|94468.6|94518.6|94483.4|94506|94468.4|26
1648053770000|2022-03-23 16:42:50|94518.3|94468.3|94502.1|94477.1|94519|94480.7|94501.6|94467.6|24
1648053780000|2022-03-23 16:43:00|94502.2|94477.2|94500.4|94475.4|94515.7|94478.1|94500.4|94464.1|34
1648053790000|2022-03-23 16:43:10|94500.6|94475.6|94500.2|94475.2|94500.6|94475.6|94499.4|94474.4|26
1648053800000|2022-03-23 16:43:20|94499.8|94474.8|94513.9|94463.9|94513.9|94475.3|94499.7|94463.3|16
1648053810000|2022-03-23 16:43:30|94513.6|94463.6|94514.1|94464.1|94514.6|94464.6|94513.3|94463.3|15
1648053820000|2022-03-23 16:43:40|94514.5|94464.5|94515.1|94465.1|94515.1|94476.9|94499.7|94464.4|15
1648053830000|2022-03-23 16:43:50|94514.9|94464.9|94515.7|94465.7|94516.1|94466.1|94514.1|94464.1|22
1648053840000|2022-03-23 16:44:00|94515.5|94465.5|94516.2|94466.2|94516.6|94466.6|94515.1|94465.1|12
1648053850000|2022-03-23 16:44:10|94516.5|94466.5|94518.1|94493.1|94530.5|94493.1|94509.9|94466.1|39
1648053860000|2022-03-23 16:44:20|94517.6|94492.6|94517.9|94492.9|94521.1|94496.1|94517.2|94492.2|23
1648053870000|2022-03-23 16:44:30|94517.8|94492.8|94517.6|94492.6|94531.1|94493|94516.8|94479.5|25
1648053880000|2022-03-23 16:44:40|94530.4|94480.4|94528.1|94478.1|94530.6|94480.6|94527.6|94477.6|28
1648053890000|2022-03-23 16:44:50|94529.3|94479.3|94530|94480|94530.2|94480.2|94528.1|94478.1|20
1648053900000|2022-03-23 16:45:00|94513.6|94488.6|94526|94476|94527.3|94488.6|94509.8|94473.4|32
1648053910000|2022-03-23 16:45:10|94523.8|94473.8|94521.7|94471.7|94523.8|94473.8|94521.6|94471.6|33
1648053920000|2022-03-23 16:45:20|94521|94471|94521.3|94471.3|94522.3|94472.3|94520.8|94470.8|24
1648053930000|2022-03-23 16:45:30|94521.5|94471.5|94525|94475|94525|94475|94520.7|94470.7|26
1648053940000|2022-03-23 16:45:40|94525.2|94475.2|94522|94472|94525.2|94484.1|94507.6|94470.1|40
1648053950000|2022-03-23 16:45:50|94522.1|94472.1|94520.9|94470.9|94525.9|94475.9|94520.7|94470.7|23
1648053960000|2022-03-23 16:46:00|94521.5|94471.5|94520.7|94470.7|94522.3|94472.3|94519.8|94469.8|33
1648053970000|2022-03-23 16:46:10|94519.6|94469.6|94518.1|94468.1|94520.4|94470.4|94516.5|94466.5|42
1648053980000|2022-03-23 16:46:20|94518.5|94468.5|94516.8|94466.8|94518.5|94468.5|94515.7|94465.7|37
1648053990000|2022-03-23 16:46:30|94516.7|94466.7|94514.7|94464.7|94519.5|94469.5|94514.3|94464.3|26
1648054000000|2022-03-23 16:46:40|94514.3|94464.3|94515|94465|94516|94466|94514.1|94464.1|23
1648054010000|2022-03-23 16:46:50|94514.3|94464.3|94512.7|94462.7|94515.7|94465.7|94511.8|94461.8|35
1648054020000|2022-03-23 16:47:00|94512.3|94462.3|94508.6|94458.6|94512.5|94462.5|94505.4|94455.4|46
1648054030000|2022-03-23 16:47:10|94508.2|94458.2|94512.1|94462.1|94512.1|94462.1|94507.1|94457.1|33
1648054040000|2022-03-23 16:47:20|94511.9|94461.9|94498.6|94473.6|94512.6|94473.6|94496.8|94459|32
1648054050000|2022-03-23 16:47:30|94498.3|94473.3|94514.5|94464.5|94515.4|94476.8|94497.7|94462|39
1648054060000|2022-03-23 16:47:40|94514.2|94464.2|94510|94460|94514.2|94475.4|94500.3|94460|27
1648054070000|2022-03-23 16:47:50|94509.9|94459.9|94510.8|94460.8|94511.3|94461.3|94509.5|94459.5|23
1648054080000|2022-03-23 16:48:00|94511.2|94461.2|94509.5|94459.5|94515.6|94476.8|94497.8|94459.3|43
1648054090000|2022-03-23 16:48:10|94509.6|94459.6|94521.5|94471.5|94525.9|94488|94503.9|94459.4|46
1648054100000|2022-03-23 16:48:20|94521.6|94471.6|94517.4|94467.4|94522.4|94472.4|94516.5|94466.5|32
1648054110000|2022-03-23 16:48:30|94518.5|94468.5|94517.3|94467.3|94518.5|94468.5|94516.4|94466.4|21
1648054120000|2022-03-23 16:48:40|94517.2|94467.2|94513.6|94463.6|94517.2|94467.2|94512.7|94462.7|35
1648054130000|2022-03-23 16:48:50|94513.2|94463.2|94513.4|94463.4|94514.9|94464.9|94512.6|94462.6|32
1648054140000|2022-03-23 16:49:00|94513.3|94463.3|94508|94458|94513.4|94463.4|94507.9|94457.9|33
1648054150000|2022-03-23 16:49:10|94510|94460|94508.2|94458.2|94510|94460|94504.6|94454.6|43
1648054160000|2022-03-23 16:49:20|94508.1|94458.1|94494.5|94469.5|94509.3|94473|94493.6|94455.5|26
1648054170000|2022-03-23 16:49:30|94494.2|94469.2|94501.7|94451.7|94505.3|94469.7|94490.3|94450.7|44
1648054180000|2022-03-23 16:49:40|94501.8|94451.8|94493.4|94468.4|94503.3|94468.4|94487|94449.4|48
1648054190000|2022-03-23 16:49:50|94491.5|94466.5|94487.6|94462.6|94503.9|94466.7|94487.3|94450.9|44
1648054200000|2022-03-23 16:50:00|94489.9|94464.9|94509.3|94459.3|94512.2|94473.4|94488.1|94457.2|47
1648054210000|2022-03-23 16:50:10|94508.3|94458.3|94508.8|94458.8|94509.8|94459.8|94507.8|94457.8|28
1648054220000|2022-03-23 16:50:20|94508.1|94458.1|94490.2|94465.2|94508.1|94471.8|94490.2|94457.3|37
1648054230000|2022-03-23 16:50:30|94490|94465|94496.3|94471.3|94499|94474|94490|94465|44
1648054240000|2022-03-23 16:50:40|94495.5|94470.5|94493.1|94468.1|94496.9|94471.9|94493.1|94468.1|31
1648054250000|2022-03-23 16:50:50|94493.4|94468.4|94499.8|94474.8|94500.4|94475.4|94493.4|94468.4|37
1648054260000|2022-03-23 16:51:00|94501.1|94476.1|94504.1|94479.1|94504.1|94479.1|94500.1|94475.1|50
1648054270000|2022-03-23 16:51:10|94503.8|94478.8|94503.6|94478.6|94504.8|94479.8|94501.2|94476.2|39
1648054280000|2022-03-23 16:51:20|94503.3|94478.3|94504.2|94479.2|94505.1|94480.1|94499.8|94474.8|47
1648054290000|2022-03-23 16:51:30|94504|94479|94498.8|94473.8|94504.7|94479.7|94498.7|94473.7|38
1648054300000|2022-03-23 16:51:40|94499.4|94474.4|94503.1|94478.1|94504.6|94479.6|94499.3|94474.3|45
1648054310000|2022-03-23 16:51:50|94503.3|94478.3|94504.9|94479.9|94505.1|94480.1|94502.3|94477.3|59
1648054320000|2022-03-23 16:52:00|94505|94480|94504.8|94479.8|94505.6|94480.6|94502.2|94477.2|31
1648054330000|2022-03-23 16:52:10|94506.3|94481.3|94502.3|94477.3|94506.6|94481.6|94500.2|94475.2|45
1648054340000|2022-03-23 16:52:20|94502.1|94477.1|94504.5|94479.5|94505.1|94480.1|94502|94477|37
1648054350000|2022-03-23 16:52:30|94505.1|94480.1|94503.8|94478.8|94505.9|94480.9|94503.8|94478.8|40
1648054360000|2022-03-23 16:52:40|94504.2|94479.2|94499.4|94474.4|94504.2|94479.2|94498.4|94473.4|37
1648054370000|2022-03-23 16:52:50|94499.8|94474.8|94499|94474|94499.9|94474.9|94498.7|94473.7|32
1648054380000|2022-03-23 16:53:00|94498.4|94473.4|94492.4|94467.4|94507|94473.4|94491.9|94456.8|33
1648054390000|2022-03-23 16:53:10|94492.5|94467.5|94491.2|94466.2|94503.5|94469.8|94490.7|94453.5|25
1648054400000|2022-03-23 16:53:20|94491.3|94466.3|94492.1|94467.1|94492.8|94467.8|94489.8|94464.8|42
1648054410000|2022-03-23 16:53:30|94491.7|94466.7|94492.3|94467.3|94492.3|94467.3|94489.6|94464.6|30
1648054420000|2022-03-23 16:53:40|94492.6|94467.6|94483.7|94458.7|94503.6|94469.3|94483.5|94447.2|37
1648054430000|2022-03-23 16:53:50|94482|94457|94497.9|94447.9|94502.6|94457|94482|94445.6|35
1648054440000|2022-03-23 16:54:00|94497|94447|94490.4|94440.4|94497|94459.5|94479.5|94437.7|39
1648054450000|2022-03-23 16:54:10|94490|94440|94480.6|94455.6|94495|94455.6|94479.1|94439|37
1648054460000|2022-03-23 16:54:20|94481.1|94456.1|94482|94457|94482.3|94457.3|94481.1|94456.1|18
1648054470000|2022-03-23 16:54:30|94481.9|94456.9|94482.1|94457.1|94483.3|94458.3|94481.6|94456.6|14
1648054480000|2022-03-23 16:54:40|94481.8|94456.8|94481|94456|94490.5|94457.2|94479.5|94440.5|28
1648054490000|2022-03-23 16:54:50|94480.8|94455.8|94479.3|94454.3|94481.2|94456.2|94477.8|94452.8|24
1648054500000|2022-03-23 16:55:00|94479.1|94454.1|94481.3|94456.3|94497.5|94459.6|94479.1|94443.8|32
1648054510000|2022-03-23 16:55:10|94481.5|94456.5|94480|94455|94482.2|94457.2|94478.9|94453.9|41
1648054520000|2022-03-23 16:55:20|94480.1|94455.1|94493|94443|94493|94455.2|94479.3|94442.9|20
1648054530000|2022-03-23 16:55:30|94493.4|94443.4|94492.2|94442.2|94493.5|94443.5|94491.9|94441.9|25
1648054540000|2022-03-23 16:55:40|94492.1|94442.1|94480.5|94455.5|94492.2|94456.6|94477.9|94439.4|28
1648054550000|2022-03-23 16:55:50|94480.3|94455.3|94480.8|94455.8|94486.1|94461.1|94479.2|94454.2|42
1648054560000|2022-03-23 16:56:00|94480.9|94455.9|94491|94441|94497.1|94457|94479|94440.3|47
1648054570000|2022-03-23 16:56:10|94491.4|94441.4|94479.3|94454.3|94495.1|94457.2|94479|94441.1|37
1648054580000|2022-03-23 16:56:20|94479.9|94454.9|94483.5|94458.5|94483.5|94458.5|94477.8|94452.8|26
1648054590000|2022-03-23 16:56:30|94482|94457|94482.3|94432.3|94490.9|94457|94469.9|94429.1|65
1648054600000|2022-03-23 16:56:40|94480.7|94430.7|94465.4|94415.4|94482.1|94439.2|94457.6|94412.8|68
1648054610000|2022-03-23 16:56:50|94464|94414|94445.3|94395.3|94464|94420.5|94435.1|94395.1|64
1648054620000|2022-03-23 16:57:00|94445.7|94395.7|94465.9|94415.9|94469|94422|94439.3|94393.3|54
1648054630000|2022-03-23 16:57:10|94466.5|94416.5|94464.3|94414.3|94468.4|94429.6|94453.7|94413.2|40
1648054640000|2022-03-23 16:57:20|94464.4|94414.4|94451.9|94426.9|94464.9|94428.3|94450.7|94414.4|30
1648054650000|2022-03-23 16:57:30|94452.2|94427.2|94458.1|94433.1|94458.1|94433.1|94451.9|94426.9|19
1648054660000|2022-03-23 16:57:40|94470.5|94420.5|94459.3|94434.3|94474|94434.7|94458|94419.9|20
1648054670000|2022-03-23 16:57:50|94457.7|94432.7|94451.6|94426.6|94467.2|94435.4|94451.6|94415.2|36
1648054680000|2022-03-23 16:58:00|94452.7|94427.7|94451.2|94426.2|94453.2|94428.2|94450.8|94425.8|28
1648054690000|2022-03-23 16:58:10|94450.9|94425.9|94452.1|94427.1|94465.6|94428|94450.9|94413.3|20
1648054700000|2022-03-23 16:58:20|94452|94427|94475.5|94425.5|94477.7|94438.1|94450.4|94425.3|28
1648054710000|2022-03-23 16:58:30|94462.7|94437.7|94464.5|94439.5|94466|94441|94461.9|94436.9|35
1648054720000|2022-03-23 16:58:40|94464.4|94439.4|94463.8|94438.8|94477.6|94440.1|94463.6|94427|22
1648054730000|2022-03-23 16:58:50|94463.7|94438.7|94477.2|94427.2|94477.2|94439.9|94463.4|94427|23
1648054740000|2022-03-23 16:59:00|94477.6|94427.6|94466.6|94441.6|94477.6|94441.9|94461.7|94425.4|44
1648054750000|2022-03-23 16:59:10|94466.5|94441.5|94479.6|94454.6|94481.1|94456.1|94464.3|94439.3|51
1648054760000|2022-03-23 16:59:20|94479.4|94454.4|94485|94460|94485|94460|94479.3|94454.3|40
1648054770000|2022-03-23 16:59:30|94484.8|94459.8|94489.4|94464.4|94493.1|94468.1|94483|94458|48
1648054780000|2022-03-23 16:59:40|94490.6|94465.6|94499.7|94474.7|94501.8|94476.8|94486.2|94461.2|55
1648054790000|2022-03-23 16:59:50|94500.7|94475.7|94525.1|94475.1|94529.3|94483|94496.6|94461.4|49
1648054800000|2022-03-23 17:00:00|94524.8|94474.8|94510|94460|94525.4|94475.4|94509.9|94459.9|67
1648054810000|2022-03-23 17:00:10|94510.6|94460.6|94504.6|94454.6|94513.1|94463.1|94499.1|94449.1|74
1648054820000|2022-03-23 17:00:20|94505|94455|94500.9|94450.9|94507.9|94457.9|94499.8|94449.8|64
1648054830000|2022-03-23 17:00:30|94497.9|94447.9|94518.4|94468.4|94518.4|94468.4|94497.9|94447.9|56
1648054840000|2022-03-23 17:00:40|94518.8|94468.8|94512.9|94462.9|94518.8|94468.8|94510.1|94460.1|56
1648054850000|2022-03-23 17:00:50|94512.8|94462.8|94503.3|94453.3|94517.2|94467.2|94501.6|94451.6|60
1648054860000|2022-03-23 17:01:00|94503.8|94453.8|94509|94459|94509.7|94459.7|94500.9|94450.9|49
1648054870000|2022-03-23 17:01:10|94509.7|94459.7|94512|94462|94514.9|94464.9|94507|94457|37
1648054880000|2022-03-23 17:01:20|94512.2|94462.2|94514.3|94464.3|94515.9|94465.9|94511.3|94461.3|36
1648054890000|2022-03-23 17:01:30|94514|94464|94511.8|94461.8|94514|94464|94511.8|94461.8|27
1648054900000|2022-03-23 17:01:40|94512.9|94462.9|94512.3|94462.3|94513.9|94463.9|94512|94462|34
1648054910000|2022-03-23 17:01:50|94512.4|94462.4|94512.6|94462.6|94513.8|94463.8|94511|94461|33
1648054920000|2022-03-23 17:02:00|94512.2|94462.2|94513.4|94463.4|94513.7|94463.7|94511.4|94461.4|38
1648054930000|2022-03-23 17:02:10|94513.2|94463.2|94515.6|94465.6|94515.9|94465.9|94510.2|94460.2|63
1648054940000|2022-03-23 17:02:20|94516|94466|94507.3|94457.3|94516.1|94466.1|94506.3|94456.3|64
1648054950000|2022-03-23 17:02:30|94507.1|94457.1|94507.9|94457.9|94515.7|94465.7|94507.1|94457.1|54
1648054960000|2022-03-23 17:02:40|94510.4|94460.4|94501.9|94476.9|94513.8|94476.9|94497.9|94459|60
1648054970000|2022-03-23 17:02:50|94502.4|94477.4|94498.4|94473.4|94502.4|94477.4|94498|94473|48
1648054980000|2022-03-23 17:03:00|94497.9|94472.9|94497.5|94472.5|94498.7|94473.7|94496.8|94471.8|25
1648054990000|2022-03-23 17:03:10|94497.6|94472.6|94511.3|94461.3|94512.3|94481.1|94495.1|94458.6|57
1648055000000|2022-03-23 17:03:20|94510.6|94460.6|94506.8|94456.8|94512.7|94462.7|94505.9|94455.9|55
1648055010000|2022-03-23 17:03:30|94507|94457|94510.3|94460.3|94510.3|94460.3|94504.2|94454.2|39
1648055020000|2022-03-23 17:03:40|94510|94460|94501.7|94476.7|94512.2|94479.3|94500|94459.7|50
1648055030000|2022-03-23 17:03:50|94502|94477|94498.3|94473.3|94505.2|94480.2|94498.2|94473.2|60
1648055040000|2022-03-23 17:04:00|94511|94461|94494.4|94469.4|94511|94475.1|94493.6|94458|51
1648055050000|2022-03-23 17:04:10|94494.5|94469.5|94493.9|94468.9|94494.5|94469.5|94492.3|94467.3|41
1648055060000|2022-03-23 17:04:20|94494.2|94469.2|94495.3|94470.3|94497|94472|94494|94469|27
1648055070000|2022-03-23 17:04:30|94495|94470|94511.8|94461.8|94511.8|94473|94495|94459.6|43
1648055080000|2022-03-23 17:04:40|94510.1|94460.1|94511.6|94461.6|94512.5|94474.4|94498.5|94459.7|27
1648055090000|2022-03-23 17:04:50|94511.5|94461.5|94509.6|94459.6|94511.9|94461.9|94509.5|94459.5|24
1648055100000|2022-03-23 17:05:00|94509.7|94459.7|94499.9|94474.9|94513.5|94476.3|94498.2|94459.5|40
1648055110000|2022-03-23 17:05:10|94500.2|94475.2|94503.5|94453.5|94507.6|94475.2|94495.4|94453.2|40
1648055120000|2022-03-23 17:05:20|94501.7|94451.7|94502.6|94452.6|94503.5|94453.5|94501.5|94451.5|38
1648055130000|2022-03-23 17:05:30|94502.7|94452.7|94497.9|94447.9|94503.8|94453.8|94496.4|94446.4|38
1648055140000|2022-03-23 17:05:40|94497.8|94447.8|94489.6|94439.6|94499|94449|94489.4|94439.4|36
1648055150000|2022-03-23 17:05:50|94488.8|94438.8|94490.3|94440.3|94490.4|94440.4|94488.6|94438.6|41
1648055160000|2022-03-23 17:06:00|94490.1|94440.1|94489.7|94439.7|94492.4|94442.4|94489.4|94439.4|46
1648055170000|2022-03-23 17:06:10|94489.6|94439.6|94488.5|94438.5|94489.6|94439.6|94487|94437|33
1648055180000|2022-03-23 17:06:20|94488.4|94438.4|94489.1|94439.1|94489.4|94439.4|94487.4|94437.4|30
1648055190000|2022-03-23 17:06:30|94488.9|94438.9|94488.5|94438.5|94488.9|94438.9|94487.2|94437.2|29
1648055200000|2022-03-23 17:06:40|94488|94438|94487.4|94437.4|94488.2|94438.2|94486.8|94436.8|37
1648055210000|2022-03-23 17:06:50|94487.3|94437.3|94488.9|94438.9|94489.3|94439.3|94487.1|94437.1|33
1648055220000|2022-03-23 17:07:00|94488.8|94438.8|94487.3|94437.3|94489.6|94439.6|94486.7|94436.7|42
1648055230000|2022-03-23 17:07:10|94487.7|94437.7|94485.1|94435.1|94488.5|94438.5|94483.4|94433.4|33
1648055240000|2022-03-23 17:07:20|94485.3|94435.3|94486.1|94436.1|94487.9|94437.9|94484.8|94434.8|34
1648055250000|2022-03-23 17:07:30|94486.3|94436.3|94485.9|94435.9|94487.4|94437.4|94485.6|94435.6|21
1648055260000|2022-03-23 17:07:40|94486|94436|94483.4|94433.4|94487.3|94437.3|94482.8|94432.8|35
1648055270000|2022-03-23 17:07:50|94483.5|94433.5|94482.3|94432.3|94484.8|94434.8|94482.2|94432.2|19
1648055280000|2022-03-23 17:08:00|94482.8|94432.8|94484.2|94434.2|94484.7|94434.7|94482.8|94432.8|29
1648055290000|2022-03-23 17:08:10|94484.1|94434.1|94489|94439|94489|94439|94484.1|94434.1|37
1648055300000|2022-03-23 17:08:20|94488.6|94438.6|94487.8|94437.8|94491.6|94441.6|94487.8|94437.8|42
1648055310000|2022-03-23 17:08:30|94488.2|94438.2|94491.3|94441.3|94492.8|94442.8|94487.1|94437.1|43
1648055320000|2022-03-23 17:08:40|94491.7|94441.7|94490|94440|94494.7|94444.7|94488.8|94438.8|37
1648055330000|2022-03-23 17:08:50|94490.1|94440.1|94492.6|94442.6|94493.1|94443.1|94489.4|94439.4|50
1648055340000|2022-03-23 17:09:00|94492.3|94442.3|94495.7|94445.7|94495.9|94445.9|94491.1|94441.1|35
1648055350000|2022-03-23 17:09:10|94495|94445|94494.4|94444.4|94496.2|94446.2|94494.2|94444.2|32
1648055360000|2022-03-23 17:09:20|94494.8|94444.8|94492.9|94442.9|94495.3|94445.3|94492.4|94442.4|21
1648055370000|2022-03-23 17:09:30|94492.1|94442.1|94489.3|94439.3|94492.1|94442.1|94489.3|94439.3|25
1648055380000|2022-03-23 17:09:40|94489.5|94439.5|94489.6|94439.6|94490|94440|94487.5|94437.5|32
1648055390000|2022-03-23 17:09:50|94489.9|94439.9|94490.3|94440.3|94490.4|94440.4|94488.4|94438.4|38
1648055400000|2022-03-23 17:10:00|94490|94440|94493.7|94443.7|94495.1|94445.1|94489.3|94439.3|34
1648055410000|2022-03-23 17:10:10|94493.3|94443.3|94480.6|94455.6|94497.8|94458|94480.6|94443.3|35
1648055420000|2022-03-23 17:10:20|94481.5|94456.5|94482.3|94457.3|94482.9|94457.9|94479.5|94454.5|34
1648055430000|2022-03-23 17:10:30|94482.4|94457.4|94482.4|94457.4|94482.7|94457.7|94481.6|94456.6|24
1648055440000|2022-03-23 17:10:40|94482.3|94457.3|94477.9|94452.9|94482.5|94457.5|94476.9|94451.9|40
1648055450000|2022-03-23 17:10:50|94477.7|94452.7|94474.5|94449.5|94478.2|94453.2|94474.5|94449.5|32
1648055460000|2022-03-23 17:11:00|94474.9|94449.9|94488|94438|94489.1|94450.9|94472.8|94437.7|39
1648055470000|2022-03-23 17:11:10|94487.9|94437.9|94481.3|94456.3|94488.6|94456.3|94476.6|94437.3|35
1648055480000|2022-03-23 17:11:20|94480.7|94455.7|94480.9|94455.9|94481.1|94456.1|94478.3|94453.3|40
1648055490000|2022-03-23 17:11:30|94481.1|94456.1|94480.9|94455.9|94481.3|94456.3|94479.6|94454.6|32
1648055500000|2022-03-23 17:11:40|94481.1|94456.1|94484.7|94459.7|94485.9|94460.9|94481.1|94456.1|37
1648055510000|2022-03-23 17:11:50|94484.6|94459.6|94483.8|94458.8|94491.6|94460.6|94477.2|94441.1|27
1648055520000|2022-03-23 17:12:00|94483.7|94458.7|94485.5|94460.5|94487.1|94462.1|94482.5|94457.5|42
1648055530000|2022-03-23 17:12:10|94485.1|94460.1|94485.2|94460.2|94486|94461|94485|94460|31
1648055540000|2022-03-23 17:12:20|94485|94460|94486.8|94461.8|94486.8|94461.8|94484.7|94459.7|19
1648055550000|2022-03-23 17:12:30|94487.2|94462.2|94487.9|94462.9|94489.1|94464.1|94487|94462|30
1648055560000|2022-03-23 17:12:40|94487.8|94462.8|94486.5|94461.5|94488.1|94463.1|94486.4|94461.4|29
1648055570000|2022-03-23 17:12:50|94486.4|94461.4|94488.2|94463.2|94488.3|94463.3|94485.4|94460.4|27
1648055580000|2022-03-23 17:13:00|94488|94463|94488.2|94463.2|94488.6|94463.6|94488|94463|20
1648055590000|2022-03-23 17:13:10|94488|94463|94486.8|94461.8|94488|94463|94486.7|94461.7|19
1648055600000|2022-03-23 17:13:20|94487.1|94462.1|94486.5|94461.5|94487.1|94462.1|94486.5|94461.5|16
1648055610000|2022-03-23 17:13:30|94486.7|94461.7|94487.7|94462.7|94487.9|94462.9|94485.3|94460.3|22
1648055620000|2022-03-23 17:13:40|94487.9|94462.9|94487.9|94462.9|94488.1|94463.1|94486.4|94461.4|19
1648055630000|2022-03-23 17:13:50|94487.2|94462.2|94488.1|94463.1|94488.2|94463.2|94486.7|94461.7|25
1648055640000|2022-03-23 17:14:00|94488|94463|94487.4|94462.4|94488.9|94463.9|94486.2|94461.2|23
1648055650000|2022-03-23 17:14:10|94486.7|94461.7|94504.2|94454.2|94504.9|94465.3|94485.2|94452.5|34
1648055660000|2022-03-23 17:14:20|94504.3|94454.3|94494.4|94469.4|94504.8|94470.3|94489.2|94452.4|36
1648055670000|2022-03-23 17:14:30|94495.5|94470.5|94496.3|94471.3|94509.8|94473|94494.8|94457.8|27
1648055680000|2022-03-23 17:14:40|94496.8|94471.8|94512.6|94462.6|94512.7|94472.4|94496.3|94460.9|30
1648055690000|2022-03-23 17:14:50|94513.1|94463.1|94511.5|94461.5|94513.1|94463.1|94511|94461|33
1648055700000|2022-03-23 17:15:00|94511.7|94461.7|94511.9|94461.9|94512.3|94462.3|94511.6|94461.6|30
1648055710000|2022-03-23 17:15:10|94512.3|94462.3|94503.4|94478.4|94514.8|94479.3|94499.2|94459.3|55
1648055720000|2022-03-23 17:15:20|94503.2|94478.2|94517|94467|94517.3|94478.2|94503.1|94464.3|32
1648055730000|2022-03-23 17:15:30|94516.8|94466.8|94516.7|94466.7|94517.6|94467.6|94515|94465|37
1648055740000|2022-03-23 17:15:40|94516.6|94466.6|94515.4|94465.4|94518.7|94468.7|94514|94464|39
1648055750000|2022-03-23 17:15:50|94516.3|94466.3|94517.1|94467.1|94519.6|94469.6|94513.8|94463.8|35
1648055760000|2022-03-23 17:16:00|94517.2|94467.2|94514.6|94464.6|94517.2|94467.2|94510.1|94460.1|52
1648055770000|2022-03-23 17:16:10|94514.5|94464.5|94510.1|94460.1|94514.5|94464.5|94507.8|94457.8|32
1648055780000|2022-03-23 17:16:20|94509.9|94459.9|94511.9|94461.9|94513.9|94463.9|94509.3|94459.3|34
1648055790000|2022-03-23 17:16:30|94512.2|94462.2|94507.9|94457.9|94514.7|94464.7|94507.9|94457.9|42
1648055800000|2022-03-23 17:16:40|94508.4|94458.4|94511.9|94461.9|94513.8|94463.8|94507.9|94457.9|38
1648055810000|2022-03-23 17:16:50|94512|94462|94512.6|94462.6|94514|94464|94511.9|94461.9|26
1648055820000|2022-03-23 17:17:00|94512.7|94462.7|94516.3|94466.3|94516.3|94466.3|94511.5|94461.5|31
1648055830000|2022-03-23 17:17:10|94516.8|94466.8|94517.1|94467.1|94517.3|94467.3|94515.1|94465.1|33
1648055840000|2022-03-23 17:17:20|94517|94467|94517.1|94467.1|94519.2|94469.2|94515.5|94465.5|35
1648055850000|2022-03-23 17:17:30|94517.2|94467.2|94521.2|94471.2|94524.3|94474.3|94515.6|94465.6|37
1648055860000|2022-03-23 17:17:40|94521.3|94471.3|94521|94471|94522.1|94472.1|94519.2|94469.2|27
1648055870000|2022-03-23 17:17:50|94520.8|94470.8|94520.8|94470.8|94521.7|94471.7|94520.4|94470.4|18
1648055880000|2022-03-23 17:18:00|94520.6|94470.6|94522.3|94472.3|94522.8|94472.8|94518|94468|26
1648055890000|2022-03-23 17:18:10|94522.9|94472.9|94521.9|94471.9|94524|94474|94521.6|94471.6|16
1648055900000|2022-03-23 17:18:20|94521.5|94471.5|94520.5|94470.5|94522.3|94472.3|94519|94469|23
1648055910000|2022-03-23 17:18:30|94520.9|94470.9|94508.2|94483.2|94522.4|94484.5|94508.1|94469.4|20
1648055920000|2022-03-23 17:18:40|94508.5|94483.5|94508.7|94483.7|94508.8|94483.8|94505.9|94480.9|40
1648055930000|2022-03-23 17:18:50|94507.9|94482.9|94507.3|94482.3|94508.7|94483.7|94505.7|94480.7|17
1648055940000|2022-03-23 17:19:00|94507.8|94482.8|94510.2|94485.2|94514.1|94489.1|94507.5|94482.5|32
1648055950000|2022-03-23 17:19:10|94509.6|94484.6|94510|94485|94513.2|94488.2|94509.6|94484.6|34
1648055960000|2022-03-23 17:19:20|94510.3|94485.3|94518.3|94493.3|94521.5|94496.5|94509.4|94484.4|42
1648055970000|2022-03-23 17:19:30|94519|94494|94515.8|94490.8|94519.7|94494.7|94515.4|94490.4|38
1648055980000|2022-03-23 17:19:40|94516.1|94491.1|94515.7|94490.7|94517.7|94492.7|94512.7|94487.7|19
1648055990000|2022-03-23 17:19:50|94515.3|94490.3|94516.4|94491.4|94519.7|94494.7|94515.3|94490.3|27
1648056000000|2022-03-23 17:20:00|94516.3|94491.3|94515|94490|94516.5|94491.5|94514.8|94489.8|27
1648056010000|2022-03-23 17:20:10|94515.7|94490.7|94515.3|94490.3|94515.7|94490.7|94514.3|94489.3|19
1648056020000|2022-03-23 17:20:20|94515.7|94490.7|94512.5|94487.5|94515.8|94490.8|94512.3|94487.3|27
1648056030000|2022-03-23 17:20:30|94512.6|94487.6|94512.7|94487.7|94513|94488|94512.1|94487.1|10
1648056040000|2022-03-23 17:20:40|94513.1|94488.1|94512.4|94487.4|94513.4|94488.4|94510.7|94485.7|42
1648056050000|2022-03-23 17:20:50|94512.7|94487.7|94502.3|94477.3|94516.8|94488.4|94500.9|94466.8|36
1648056060000|2022-03-23 17:21:00|94502|94477|94506.9|94481.9|94507.7|94482.7|94502|94477|34
1648056070000|2022-03-23 17:21:10|94507.6|94482.6|94508.8|94483.8|94510.4|94485.4|94506.5|94481.5|27
1648056080000|2022-03-23 17:21:20|94508.6|94483.6|94509.4|94484.4|94510.1|94485.1|94508.3|94483.3|18
1648056090000|2022-03-23 17:21:30|94509.7|94484.7|94508.3|94483.3|94510.2|94485.2|94507.8|94482.8|16
1648056100000|2022-03-23 17:21:40|94509.4|94484.4|94509.2|94484.2|94513.6|94488.6|94506.7|94481.7|33
1648056110000|2022-03-23 17:21:50|94510.3|94485.3|94508.3|94483.3|94510.3|94485.3|94507.6|94482.6|19
1648056120000|2022-03-23 17:22:00|94508.1|94483.1|94508.3|94483.3|94508.9|94483.9|94507.8|94482.8|22
1648056130000|2022-03-23 17:22:10|94509|94484|94508.9|94483.9|94509.6|94484.6|94506.3|94481.3|18
1648056140000|2022-03-23 17:22:20|94509|94484|94507.2|94482.2|94509|94484|94505.4|94480.4|27
1648056150000|2022-03-23 17:22:30|94507.3|94482.3|94503.3|94478.3|94508.2|94483.2|94502.7|94477.7|21
1648056160000|2022-03-23 17:22:40|94503.7|94478.7|94505.5|94480.5|94506.2|94481.2|94502.6|94477.6|19
1648056170000|2022-03-23 17:22:50|94505.8|94480.8|94502.6|94477.6|94505.8|94480.8|94501.7|94476.7|22
1648056180000|2022-03-23 17:23:00|94502.8|94477.8|94507.2|94482.2|94507.3|94482.3|94502.4|94477.4|22
1648056190000|2022-03-23 17:23:10|94506.8|94481.8|94506.3|94481.3|94508.1|94483.1|94506.1|94481.1|26
1648056200000|2022-03-23 17:23:20|94505.4|94480.4|94505.9|94480.9|94506.3|94481.3|94504.4|94479.4|17
1648056210000|2022-03-23 17:23:30|94506.1|94481.1|94503.1|94478.1|94506.1|94481.1|94503.1|94478.1|20
1648056220000|2022-03-23 17:23:40|94503.3|94478.3|94521.5|94471.5|94522.9|94483.2|94503.3|94467.5|27
1648056230000|2022-03-23 17:23:50|94521.8|94471.8|94514.2|94464.2|94522.3|94472.3|94511.3|94461.3|31
1648056240000|2022-03-23 17:24:00|94513.2|94463.2|94514.1|94464.1|94514.8|94464.8|94512|94462|37
1648056250000|2022-03-23 17:24:10|94514.3|94464.3|94515.7|94465.7|94516|94466|94512.8|94462.8|36
1648056260000|2022-03-23 17:24:20|94515.6|94465.6|94515.6|94465.6|94515.9|94465.9|94513.1|94463.1|27
1648056270000|2022-03-23 17:24:30|94515.1|94465.1|94513.2|94463.2|94515.1|94465.1|94509.5|94459.5|29
1648056280000|2022-03-23 17:24:40|94511.8|94461.8|94512|94462|94513.1|94463.1|94509.9|94459.9|34
1648056290000|2022-03-23 17:24:50|94510|94460|94510.5|94460.5|94516|94466|94510|94460|36
1648056300000|2022-03-23 17:25:00|94511|94461|94515.6|94465.6|94515.9|94465.9|94510.3|94460.3|55
1648056310000|2022-03-23 17:25:10|94515.5|94465.5|94516.5|94466.5|94517.2|94467.2|94515.1|94465.1|38
1648056320000|2022-03-23 17:25:20|94516.7|94466.7|94516.9|94466.9|94518.2|94468.2|94516.7|94466.7|32
1648056330000|2022-03-23 17:25:30|94517.2|94467.2|94522.5|94472.5|94523.7|94473.7|94517|94467|42
1648056340000|2022-03-23 17:25:40|94522.9|94472.9|94527|94477|94527|94477|94521.9|94471.9|43
1648056350000|2022-03-23 17:25:50|94526.8|94476.8|94532.5|94482.5|94533.7|94483.7|94526.5|94476.5|41
1648056360000|2022-03-23 17:26:00|94532.7|94482.7|94534.3|94484.3|94534.3|94484.3|94532.3|94482.3|32
1648056370000|2022-03-23 17:26:10|94533.9|94483.9|94532.9|94482.9|94534.7|94484.7|94532|94482|31
1648056380000|2022-03-23 17:26:20|94532.6|94482.6|94537.3|94487.3|94537.3|94487.3|94531.1|94481.1|36
1648056390000|2022-03-23 17:26:30|94537.2|94487.2|94536.6|94486.6|94537.2|94487.2|94535.8|94485.8|31
1648056400000|2022-03-23 17:26:40|94536.3|94486.3|94536.9|94486.9|94537.6|94487.6|94536.3|94486.3|24
1648056410000|2022-03-23 17:26:50|94537|94487|94542.2|94492.2|94542.9|94492.9|94536.4|94486.4|32
1648056420000|2022-03-23 17:27:00|94542.6|94492.6|94539.8|94489.8|94542.6|94492.6|94538.6|94488.6|39
1648056430000|2022-03-23 17:27:10|94540|94490|94538.1|94488.1|94542.3|94492.3|94535.5|94485.5|36
1648056440000|2022-03-23 17:27:20|94538.4|94488.4|94542.3|94492.3|94542.8|94492.8|94538.4|94488.4|31
1648056450000|2022-03-23 17:27:30|94540.5|94490.5|94561|94511|94562|94512|94540.5|94490.5|48
1648056460000|2022-03-23 17:27:40|94560.9|94510.9|94565|94515|94565.1|94515.1|94560.5|94510.5|41
1648056470000|2022-03-23 17:27:50|94564.6|94514.6|94564.5|94514.5|94566.2|94516.2|94564.3|94514.3|36
1648056480000|2022-03-23 17:28:00|94564.6|94514.6|94562.2|94512.2|94564.6|94514.6|94561.8|94511.8|28
1648056490000|2022-03-23 17:28:10|94562.5|94512.5|94564|94514|94564|94514|94562.3|94512.3|13
1648056500000|2022-03-23 17:28:20|94564.1|94514.1|94566.1|94516.1|94566.3|94516.3|94564.1|94514.1|16
1648056510000|2022-03-23 17:28:30|94565.9|94515.9|94567|94517|94567.4|94517.4|94565.3|94515.3|23
1648056520000|2022-03-23 17:28:40|94567.3|94517.3|94566.4|94516.4|94568.5|94518.5|94565.9|94515.9|27
1648056530000|2022-03-23 17:28:50|94566.3|94516.3|94563.5|94513.5|94567.2|94517.2|94562.7|94512.7|23
1648056540000|2022-03-23 17:29:00|94563.3|94513.3|94567.9|94517.9|94568.4|94518.4|94563.2|94513.2|23
1648056550000|2022-03-23 17:29:10|94567.6|94517.6|94570|94520|94571.5|94521.5|94566.6|94516.6|27
1648056560000|2022-03-23 17:29:20|94570.5|94520.5|94570.3|94520.3|94571.1|94521.1|94568|94518|29
1648056570000|2022-03-23 17:29:30|94570.2|94520.2|94573.6|94523.6|94574.9|94524.9|94569.7|94519.7|37
1648056580000|2022-03-23 17:29:40|94575.2|94525.2|94576.2|94526.2|94576.2|94526.2|94573.4|94523.4|29
1648056590000|2022-03-23 17:29:50|94576.3|94526.3|94572.9|94522.9|94582.3|94532.3|94572.5|94522.5|48
1648056600000|2022-03-23 17:30:00|94573.6|94523.6|94574.3|94524.3|94574.4|94524.4|94573|94523|32
1648056610000|2022-03-23 17:30:10|94574.1|94524.1|94573.5|94523.5|94575.3|94525.3|94573.5|94523.5|25
1648056620000|2022-03-23 17:30:20|94573.6|94523.6|94567.8|94517.8|94573.8|94523.8|94566.9|94516.9|43
1648056630000|2022-03-23 17:30:30|94567|94517|94571.2|94521.2|94572.1|94522.1|94567|94517|36
1648056640000|2022-03-23 17:30:40|94571|94521|94562.6|94512.6|94571.4|94521.4|94560.7|94510.7|43
1648056650000|2022-03-23 17:30:50|94562.7|94512.7|94563.8|94513.8|94564.7|94514.7|94561.8|94511.8|36
1648056660000|2022-03-23 17:31:00|94564.2|94514.2|94564|94514|94565|94515|94562.2|94512.2|22
1648056670000|2022-03-23 17:31:10|94563.3|94513.3|94562.9|94512.9|94564.9|94514.9|94562.8|94512.8|25
1648056680000|2022-03-23 17:31:20|94562.5|94512.5|94555|94505|94564.3|94514.3|94554.1|94504.1|44
1648056690000|2022-03-23 17:31:30|94554.4|94504.4|94557|94507|94559.3|94509.3|94554.1|94504.1|41
1648056700000|2022-03-23 17:31:40|94559|94509|94558.1|94508.1|94559|94509|94551.6|94501.6|44
1648056710000|2022-03-23 17:31:50|94557.5|94507.5|94557.3|94507.3|94558.6|94508.6|94555|94505|38
1648056720000|2022-03-23 17:32:00|94557.2|94507.2|94554.3|94504.3|94559.5|94509.5|94550|94500|57
1648056730000|2022-03-23 17:32:10|94553.3|94503.3|94555.3|94505.3|94558.9|94508.9|94551.9|94501.9|48
1648056740000|2022-03-23 17:32:20|94555.1|94505.1|94547.3|94497.3|94555.1|94505.1|94546.2|94496.2|37
1648056750000|2022-03-23 17:32:30|94547|94497|94545.3|94495.3|94547|94497|94541.7|94491.7|42
1648056760000|2022-03-23 17:32:40|94545.1|94495.1|94543.4|94493.4|94545.2|94495.2|94541.1|94491.1|40
1648056770000|2022-03-23 17:32:50|94543.6|94493.6|94541.5|94491.5|94543.9|94493.9|94540.2|94490.2|42
1648056780000|2022-03-23 17:33:00|94541.8|94491.8|94542.9|94492.9|94543.5|94493.5|94541.3|94491.3|27
1648056790000|2022-03-23 17:33:10|94545.5|94495.5|94547|94497|94548.3|94498.3|94544.7|94494.7|34
1648056800000|2022-03-23 17:33:20|94546.9|94496.9|94545.7|94495.7|94546.9|94496.9|94545|94495|17
1648056810000|2022-03-23 17:33:30|94545.4|94495.4|94545|94495|94548|94498|94544.9|94494.9|31
1648056820000|2022-03-23 17:33:40|94545.5|94495.5|94545.5|94495.5|94546.7|94496.7|94544.9|94494.9|28
1648056830000|2022-03-23 17:33:50|94545.6|94495.6|94544.7|94494.7|94546.2|94496.2|94543.6|94493.6|26
1648056840000|2022-03-23 17:34:00|94544.8|94494.8|94543.8|94493.8|94545.4|94495.4|94541.8|94491.8|38
1648056850000|2022-03-23 17:34:10|94543.4|94493.4|94538.3|94488.3|94543.4|94493.4|94537.6|94487.6|29
1648056860000|2022-03-23 17:34:20|94537.7|94487.7|94536.7|94486.7|94539.1|94489.1|94534.4|94484.4|31
1648056870000|2022-03-23 17:34:30|94536.5|94486.5|94535.2|94485.2|94537.9|94487.9|94534.9|94484.9|31
1648056880000|2022-03-23 17:34:40|94535.1|94485.1|94530.3|94480.3|94535.1|94485.1|94528.1|94478.1|44
1648056890000|2022-03-23 17:34:50|94530.5|94480.5|94531.1|94481.1|94534.6|94484.6|94530.1|94480.1|38
1648056900000|2022-03-23 17:35:00|94531.5|94481.5|94521.5|94471.5|94533.8|94483.8|94519.7|94469.7|54
1648056910000|2022-03-23 17:35:10|94521.6|94471.6|94521.9|94471.9|94522.6|94472.6|94520.7|94470.7|35
1648056920000|2022-03-23 17:35:20|94521.7|94471.7|94524.6|94474.6|94524.6|94474.6|94521.3|94471.3|25
1648056930000|2022-03-23 17:35:30|94525.3|94475.3|94526.7|94476.7|94526.7|94476.7|94523.9|94473.9|27
1648056940000|2022-03-23 17:35:40|94527.1|94477.1|94522.5|94472.5|94528.2|94478.2|94522.3|94472.3|43
1648056950000|2022-03-23 17:35:50|94522.3|94472.3|94519.3|94469.3|94526.4|94476.4|94516.9|94466.9|56
1648056960000|2022-03-23 17:36:00|94519.1|94469.1|94515.3|94465.3|94520.4|94470.4|94510.6|94460.6|58
1648056970000|2022-03-23 17:36:10|94515.2|94465.2|94516.6|94466.6|94517.1|94467.1|94513.9|94463.9|46
1648056980000|2022-03-23 17:36:20|94516.8|94466.8|94496.8|94446.8|94516.9|94466.9|94484|94435.4|72
1648056990000|2022-03-23 17:36:30|94497.5|94447.5|94496.8|94446.8|94498.1|94448.1|94493.4|94443.4|54
1648057000000|2022-03-23 17:36:40|94494|94444|94493.5|94443.5|94495.3|94445.3|94484|94434|50
1648057010000|2022-03-23 17:36:50|94491.9|94441.9|94489.4|94439.4|94491.9|94441.9|94489.4|94439.4|42
1648057020000|2022-03-23 17:37:00|94490.1|94440.1|94492.1|94442.1|94494.4|94444.4|94489.2|94439.2|38
1648057030000|2022-03-23 17:37:10|94492.2|94442.2|94490.8|94440.8|94494.4|94444.4|94490.8|94440.8|32
1648057040000|2022-03-23 17:37:20|94489.5|94439.5|94490.7|94440.7|94491.3|94441.3|94489.5|94439.5|28
1648057050000|2022-03-23 17:37:30|94490.8|94440.8|94488.4|94438.4|94491.2|94441.2|94488|94438|40
1648057060000|2022-03-23 17:37:40|94488.5|94438.5|94489.3|94439.3|94490.3|94440.3|94488.5|94438.5|26
1648057070000|2022-03-23 17:37:50|94489.5|94439.5|94491.8|94441.8|94491.9|94441.9|94489.2|94439.2|28
1648057080000|2022-03-23 17:38:00|94491.9|94441.9|94492.5|94442.5|94492.6|94442.6|94490.3|94440.3|32
1648057090000|2022-03-23 17:38:10|94492.6|94442.6|94493.7|94443.7|94496|94446|94490.8|94440.8|23
1648057100000|2022-03-23 17:38:20|94494.1|94444.1|94496.6|94446.6|94496.6|94446.6|94492.9|94442.9|39
1648057110000|2022-03-23 17:38:30|94496.4|94446.4|94494.2|94444.2|94496.5|94446.5|94493.7|94443.7|30
1648057120000|2022-03-23 17:38:40|94494.1|94444.1|94498.1|94448.1|94499.5|94449.5|94494|94444|49
1648057130000|2022-03-23 17:38:50|94497.4|94447.4|94495.3|94445.3|94499.7|94449.7|94494.9|94444.9|50
1648057140000|2022-03-23 17:39:00|94495.5|94445.5|94495.1|94445.1|94497.7|94447.7|94494.6|94444.6|33
1648057150000|2022-03-23 17:39:10|94494.9|94444.9|94490.8|94440.8|94495.1|94445.1|94490.7|94440.7|33
1648057160000|2022-03-23 17:39:20|94491|94441|94489.6|94439.6|94493.2|94443.2|94487.4|94437.4|31
1648057170000|2022-03-23 17:39:30|94489.7|94439.7|94479.5|94429.5|94490.9|94440.9|94477.7|94427.7|40
1648057180000|2022-03-23 17:39:40|94479.6|94429.6|94476|94426|94480.2|94430.2|94475.1|94425.1|28
1648057190000|2022-03-23 17:39:50|94477.3|94427.3|94467.7|94417.7|94477.8|94427.8|94466.3|94416.3|45
1648057200000|2022-03-23 17:40:00|94467.6|94417.6|94441.3|94391.3|94468.1|94418.1|94438.9|94388.9|62
1648057210000|2022-03-23 17:40:10|94441.8|94391.8|94448.4|94398.4|94449.7|94399.7|94433.2|94383.2|47
1648057220000|2022-03-23 17:40:20|94448.9|94398.9|94435.8|94385.8|94449|94399|94434.1|94384.1|47
1648057230000|2022-03-23 17:40:30|94435|94385|94431.7|94381.7|94436.5|94386.5|94430.8|94380.8|50
1648057240000|2022-03-23 17:40:40|94432.5|94382.5|94432|94382|94434.5|94384.5|94431.4|94381.4|41
1648057250000|2022-03-23 17:40:50|94432.1|94382.1|94456.3|94406.3|94456.3|94406.3|94428.7|94378.7|61
1648057260000|2022-03-23 17:41:00|94454.4|94404.4|94454.7|94404.7|94457.9|94407.9|94453.4|94403.4|50
1648057270000|2022-03-23 17:41:10|94454.6|94404.6|94443.1|94393.1|94454.8|94404.8|94443.1|94393.1|46
1648057280000|2022-03-23 17:41:20|94441.8|94391.8|94435.2|94385.2|94441.8|94391.8|94430.8|94380.8|56
1648057290000|2022-03-23 17:41:30|94436.6|94386.6|94435.4|94385.4|94437.8|94387.8|94434.8|94384.8|40
1648057300000|2022-03-23 17:41:40|94435|94385|94449|94399|94449.3|94399.3|94433.6|94383.6|36
1648057310000|2022-03-23 17:41:50|94448.9|94398.9|94450.3|94400.3|94450.8|94400.8|94448.8|94398.8|18
1648057320000|2022-03-23 17:42:00|94448.5|94398.5|94456.3|94406.3|94461.8|94411.8|94448.3|94398.3|49
1648057330000|2022-03-23 17:42:10|94456.1|94406.1|94455.2|94405.2|94456.2|94406.2|94453.8|94403.8|37
1648057340000|2022-03-23 17:42:20|94455.3|94405.3|94437.6|94387.6|94455.3|94405.3|94436.7|94386.7|57
1648057350000|2022-03-23 17:42:30|94438.3|94388.3|94430.2|94380.2|94439.3|94389.3|94429.9|94379.9|42
1648057360000|2022-03-23 17:42:40|94431.1|94381.1|94430.2|94380.2|94431.3|94381.3|94428.7|94378.7|33
1648057370000|2022-03-23 17:42:50|94430.1|94380.1|94444.4|94394.4|94445.7|94395.7|94429.5|94379.5|30
1648057380000|2022-03-23 17:43:00|94444.6|94394.6|94438.6|94388.6|94446.5|94396.5|94438.2|94388.2|45
1648057390000|2022-03-23 17:43:10|94438.3|94388.3|94451.1|94401.1|94451.1|94401.1|94437.6|94387.6|31
1648057400000|2022-03-23 17:43:20|94451.6|94401.6|94433.7|94383.7|94452.9|94402.9|94433.4|94383.4|55
1648057410000|2022-03-23 17:43:30|94434.2|94384.2|94429.8|94379.8|94435.8|94385.8|94429.8|94379.8|51
1648057420000|2022-03-23 17:43:40|94430|94380|94433.3|94383.3|94435.7|94385.7|94429|94379|29
1648057430000|2022-03-23 17:43:50|94433.6|94383.6|94447.1|94397.1|94447.1|94397.1|94432.7|94382.7|31
1648057440000|2022-03-23 17:44:00|94447.2|94397.2|94448.7|94398.7|94451.6|94401.6|94447.1|94397.1|30
1648057450000|2022-03-23 17:44:10|94448.2|94398.2|94441|94391|94448.7|94398.7|94441|94391|44
1648057460000|2022-03-23 17:44:20|94440.9|94390.9|94438.7|94388.7|94441.5|94391.5|94438.7|94388.7|26
1648057470000|2022-03-23 17:44:30|94438.2|94388.2|94437.7|94387.7|94438.9|94388.9|94437.3|94387.3|29
1648057480000|2022-03-23 17:44:40|94437.6|94387.6|94430.5|94380.5|94437.6|94387.6|94430|94380|40
1648057490000|2022-03-23 17:44:50|94430.4|94380.4|94436.3|94386.3|94436.8|94386.8|94430.4|94380.4|25
1648057500000|2022-03-23 17:45:00|94436.7|94386.7|94444.7|94394.7|94445.4|94395.4|94436|94386|38
1648057510000|2022-03-23 17:45:10|94444.2|94394.2|94443.3|94393.3|94444.7|94394.7|94443|94393|14
1648057520000|2022-03-23 17:45:20|94442.8|94392.8|94439.5|94389.5|94443.2|94393.2|94434.9|94384.9|32
1648057530000|2022-03-23 17:45:30|94439.8|94389.8|94438.5|94388.5|94439.8|94389.8|94436.7|94386.7|30
1648057540000|2022-03-23 17:45:40|94438.6|94388.6|94436.2|94386.2|94438.6|94388.6|94434.6|94384.6|21
1648057550000|2022-03-23 17:45:50|94436.1|94386.1|94437|94387|94437.2|94387.2|94435.7|94385.7|14
1648057560000|2022-03-23 17:46:00|94436.9|94386.9|94436.2|94386.2|94437|94387|94432.4|94382.4|35
1648057570000|2022-03-23 17:46:10|94436.9|94386.9|94434.8|94384.8|94437.5|94387.5|94434.4|94384.4|34
1648057580000|2022-03-23 17:46:20|94434.7|94384.7|94427.1|94377.1|94435.2|94385.2|94427.1|94377.1|27
1648057590000|2022-03-23 17:46:30|94424.6|94374.6|94430.5|94380.5|94432.3|94382.3|94409.3|94359.3|58
1648057600000|2022-03-23 17:46:40|94430.2|94380.2|94433.6|94383.6|94434.8|94384.8|94430|94380|32
1648057610000|2022-03-23 17:46:50|94433.4|94383.4|94439.2|94389.2|94439.2|94389.2|94433.4|94383.4|38
1648057620000|2022-03-23 17:47:00|94438.5|94388.5|94436.1|94386.1|94439|94389|94434.6|94384.6|36
1648057630000|2022-03-23 17:47:10|94436.4|94386.4|94435.5|94385.5|94436.9|94386.9|94433.8|94383.8|37
1648057640000|2022-03-23 17:47:20|94434|94384|94434.8|94384.8|94436.4|94386.4|94434|94384|27
1648057650000|2022-03-23 17:47:30|94436.7|94386.7|94435.2|94385.2|94436.7|94386.7|94432.3|94382.3|27
1648057660000|2022-03-23 17:47:40|94434.8|94384.8|94436.5|94386.5|94436.6|94386.6|94432.9|94382.9|18
1648057670000|2022-03-23 17:47:50|94436.6|94386.6|94437.1|94387.1|94437.4|94387.4|94435.3|94385.3|27
1648057680000|2022-03-23 17:48:00|94436.9|94386.9|94436.3|94386.3|94438.4|94388.4|94436.3|94386.3|27
1648057690000|2022-03-23 17:48:10|94436.4|94386.4|94436.5|94386.5|94436.8|94386.8|94436.3|94386.3|16
1648057700000|2022-03-23 17:48:20|94436.6|94386.6|94436.7|94386.7|94436.9|94386.9|94436.4|94386.4|18
1648057710000|2022-03-23 17:48:30|94436.5|94386.5|94430.3|94380.3|94436.7|94386.7|94430.3|94380.3|32
1648057720000|2022-03-23 17:48:40|94430.1|94380.1|94431.1|94381.1|94431.7|94381.7|94430.1|94380.1|21
1648057730000|2022-03-23 17:48:50|94431.3|94381.3|94430.6|94380.6|94431.5|94381.5|94429.5|94379.5|19
1648057740000|2022-03-23 17:49:00|94430.7|94380.7|94430.7|94380.7|94431.5|94381.5|94429.5|94379.5|19
1648057750000|2022-03-23 17:49:10|94430.5|94380.5|94432.7|94382.7|94434.4|94384.4|94429.5|94379.5|30
1648057760000|2022-03-23 17:49:20|94432.8|94382.8|94427.5|94377.5|94432.8|94382.8|94426.8|94376.8|37
1648057770000|2022-03-23 17:49:30|94428.1|94378.1|94431.3|94381.3|94431.3|94381.3|94428.1|94378.1|20
1648057780000|2022-03-23 17:49:40|94431.4|94381.4|94428.3|94378.3|94434.5|94384.5|94428.3|94378.3|31
1648057790000|2022-03-23 17:49:50|94428.6|94378.6|94430.8|94380.8|94433|94383|94428.4|94378.4|27
1648057800000|2022-03-23 17:50:00|94430.6|94380.6|94432.9|94382.9|94433.3|94383.3|94430.6|94380.6|27
1648057810000|2022-03-23 17:50:10|94432.8|94382.8|94430.4|94380.4|94432.8|94382.8|94426.5|94376.5|33
1648057820000|2022-03-23 17:50:20|94430.6|94380.6|94427.7|94377.7|94431.4|94381.4|94426.6|94376.6|28
1648057830000|2022-03-23 17:50:30|94427.8|94377.8|94427.9|94377.9|94428.2|94378.2|94426.3|94376.3|25
1648057840000|2022-03-23 17:50:40|94427.4|94377.4|94424.9|94374.9|94427.4|94377.4|94422.5|94372.5|30
1648057850000|2022-03-23 17:50:50|94424.4|94374.4|94423.7|94373.7|94424.4|94374.4|94423.4|94373.4|22
1648057860000|2022-03-23 17:51:00|94423.6|94373.6|94425.9|94375.9|94428|94378|94423.1|94373.1|31
1648057870000|2022-03-23 17:51:10|94425.4|94375.4|94428.6|94378.6|94429.4|94379.4|94423.5|94373.5|31
1648057880000|2022-03-23 17:51:20|94428.7|94378.7|94425.8|94375.8|94429.7|94379.7|94424.4|94374.4|39
1648057890000|2022-03-23 17:51:30|94425.7|94375.7|94423.5|94373.5|94426.9|94376.9|94421.1|94371.1|36
1648057900000|2022-03-23 17:51:40|94423.4|94373.4|94425.5|94375.5|94425.5|94375.5|94422.5|94372.5|28
1648057910000|2022-03-23 17:51:50|94425.3|94375.3|94425.9|94375.9|94425.9|94375.9|94424.5|94374.5|19
1648057920000|2022-03-23 17:52:00|94425.7|94375.7|94426.1|94376.1|94426.3|94376.3|94425.7|94375.7|13
1648057930000|2022-03-23 17:52:10|94426.6|94376.6|94428.1|94378.1|94428.5|94378.5|94426.1|94376.1|29
1648057940000|2022-03-23 17:52:20|94428.3|94378.3|94430.9|94380.9|94432|94382|94427.8|94377.8|44
1648057950000|2022-03-23 17:52:30|94431.2|94381.2|94423.6|94373.6|94431.4|94381.4|94423.6|94373.6|46
1648057960000|2022-03-23 17:52:40|94423.8|94373.8|94423.6|94373.6|94424.9|94374.9|94422.6|94372.6|17
1648057970000|2022-03-23 17:52:50|94423.8|94373.8|94412.3|94362.3|94423.8|94373.8|94411.2|94361.2|39
1648057980000|2022-03-23 17:53:00|94413|94363|94402.5|94352.5|94413.3|94363.3|94396.3|94346.3|38
1648057990000|2022-03-23 17:53:10|94402.7|94352.7|94404.4|94354.4|94404.8|94354.8|94400.6|94350.6|44
1648058000000|2022-03-23 17:53:20|94404.6|94354.6|94402.6|94352.6|94404.7|94354.7|94402.2|94352.2|21
1648058010000|2022-03-23 17:53:30|94402.3|94352.3|94399.8|94349.8|94402.6|94352.6|94398.4|94348.4|30
1648058020000|2022-03-23 17:53:40|94399|94349|94399.1|94349.1|94399.3|94349.3|94395.7|94345.7|29
1648058030000|2022-03-23 17:53:50|94399.9|94349.9|94399|94349|94400.8|94350.8|94399|94349|20
1648058040000|2022-03-23 17:54:00|94398.9|94348.9|94400.6|94350.6|94400.9|94350.9|94398.8|94348.8|17
1648058050000|2022-03-23 17:54:10|94400.5|94350.5|94402.1|94352.1|94404.6|94354.6|94400.1|94350.1|29
1648058060000|2022-03-23 17:54:20|94401.8|94351.8|94405.9|94355.9|94407.5|94357.5|94401.5|94351.5|29
1648058070000|2022-03-23 17:54:30|94406|94356|94423.2|94373.2|94423.2|94373.2|94405.9|94355.9|34
1648058080000|2022-03-23 17:54:40|94424.5|94374.5|94426.8|94376.8|94430.7|94380.7|94423.1|94373.1|45
1648058090000|2022-03-23 17:54:50|94427.7|94377.7|94425.7|94375.7|94427.7|94377.7|94425.7|94375.7|26
1648058100000|2022-03-23 17:55:00|94425.8|94375.8|94422.1|94372.1|94426.2|94376.2|94421.7|94371.7|45
1648058110000|2022-03-23 17:55:10|94422.4|94372.4|94423.8|94373.8|94424.1|94374.1|94421.7|94371.7|22
1648058120000|2022-03-23 17:55:20|94424.1|94374.1|94429.1|94379.1|94430.5|94380.5|94423.6|94373.6|32
1648058130000|2022-03-23 17:55:30|94429.3|94379.3|94428|94378|94430.7|94380.7|94427.2|94377.2|37
1648058140000|2022-03-23 17:55:40|94428.7|94378.7|94421.4|94371.4|94429.5|94379.5|94421|94371|42
1648058150000|2022-03-23 17:55:50|94421.6|94371.6|94417.1|94367.1|94423.4|94373.4|94417.1|94367.1|38
1648058160000|2022-03-23 17:56:00|94419.5|94369.5|94421.5|94371.5|94424|94374|94419.5|94369.5|26
1648058170000|2022-03-23 17:56:10|94420.3|94370.3|94425.5|94375.5|94425.7|94375.7|94420.3|94370.3|30
1648058180000|2022-03-23 17:56:20|94425.6|94375.6|94424.7|94374.7|94426.1|94376.1|94424.5|94374.5|10
1648058190000|2022-03-23 17:56:30|94425.3|94375.3|94424.1|94374.1|94425.5|94375.5|94424|94374|11
1648058200000|2022-03-23 17:56:40|94424.2|94374.2|94424|94374|94424.6|94374.6|94423.9|94373.9|13
1648058210000|2022-03-23 17:56:50|94424.1|94374.1|94426.1|94376.1|94426.4|94376.4|94423.8|94373.8|19
1648058220000|2022-03-23 17:57:00|94425.8|94375.8|94424.4|94374.4|94425.8|94375.8|94424.2|94374.2|12
1648058230000|2022-03-23 17:57:10|94424.3|94374.3|94433.2|94383.2|94433.3|94383.3|94424.2|94374.2|37
1648058240000|2022-03-23 17:57:20|94433|94383|94434.6|94384.6|94437.2|94387.2|94432.8|94382.8|42
1648058250000|2022-03-23 17:57:30|94435|94385|94435.5|94385.5|94436.2|94386.2|94434.9|94384.9|23
1648058260000|2022-03-23 17:57:40|94435.7|94385.7|94436.1|94386.1|94436.4|94386.4|94434.5|94384.5|23
1648058270000|2022-03-23 17:57:50|94437|94387|94435|94385|94437|94387|94434.3|94384.3|24
1648058280000|2022-03-23 17:58:00|94434.9|94384.9|94434.2|94384.2|94435.6|94385.6|94431.8|94381.8|29
1648058290000|2022-03-23 17:58:10|94434.3|94384.3|94434.8|94384.8|94435.2|94385.2|94433.4|94383.4|23
1648058300000|2022-03-23 17:58:20|94434.3|94384.3|94435.5|94385.5|94439.3|94389.3|94434.3|94384.3|32
1648058310000|2022-03-23 17:58:30|94435.3|94385.3|94436.7|94386.7|94438.1|94388.1|94435|94385|31
1648058320000|2022-03-23 17:58:40|94437.2|94387.2|94437|94387|94437.8|94387.8|94435.2|94385.2|36
1648058330000|2022-03-23 17:58:50|94436.7|94386.7|94438.5|94388.5|94440.3|94390.3|94436.6|94386.6|40
1648058340000|2022-03-23 17:59:00|94438.3|94388.3|94436.9|94386.9|94438.3|94388.3|94436|94386|23
1648058350000|2022-03-23 17:59:10|94436.8|94386.8|94434.3|94384.3|94438.8|94388.8|94430.9|94380.9|38
1648058360000|2022-03-23 17:59:20|94434.9|94384.9|94434.7|94384.7|94435.5|94385.5|94433.8|94383.8|29
1648058370000|2022-03-23 17:59:30|94434.1|94384.1|94435.9|94385.9|94435.9|94385.9|94433|94383|21
1648058380000|2022-03-23 17:59:40|94435.5|94385.5|94434.1|94384.1|94435.5|94385.5|94431.9|94381.9|37
1648058390000|2022-03-23 17:59:50|94434.3|94384.3|94452.7|94402.7|94453.7|94403.7|94434|94384|40
1648058400000|2022-03-23 18:00:00|94452.6|94402.6|94449.5|94399.5|94452.8|94402.8|94448.6|94398.6|40
1648058410000|2022-03-23 18:00:10|94448.9|94398.9|94448.4|94398.4|94453.4|94403.4|94447.1|94397.1|44
1648058420000|2022-03-23 18:00:20|94449.3|94399.3|94452.8|94402.8|94454.4|94404.4|94448.2|94398.2|58
1648058430000|2022-03-23 18:00:30|94453.7|94403.7|94442.1|94417.1|94453.7|94419.8|94438.8|94402.5|76
1648058440000|2022-03-23 18:00:40|94441.8|94416.8|94443.3|94418.3|94445.3|94420.3|94440.9|94415.9|60
1648058450000|2022-03-23 18:00:50|94443.4|94418.4|94444.1|94419.1|94445.6|94420.6|94440.3|94415.3|66
1648058460000|2022-03-23 18:01:00|94442.5|94417.5|94445.1|94420.1|94446.3|94421.3|94441.5|94416.5|62
1648058470000|2022-03-23 18:01:10|94445|94420|94465|94415|94467.6|94427.6|94445|94413.4|35
1648058480000|2022-03-23 18:01:20|94464.5|94414.5|94466.3|94416.3|94467.2|94417.2|94464.5|94414.5|23
1648058490000|2022-03-23 18:01:30|94466.5|94416.5|94465.3|94415.3|94466.7|94416.7|94464.9|94414.9|23
1648058500000|2022-03-23 18:01:40|94465.2|94415.2|94465|94415|94466.2|94416.2|94464.5|94414.5|23
1648058510000|2022-03-23 18:01:50|94464.6|94414.6|94465.9|94415.9|94465.9|94415.9|94463.8|94413.8|26
1648058520000|2022-03-23 18:02:00|94466.2|94416.2|94467|94417|94467.8|94417.8|94465|94415|37
1648058530000|2022-03-23 18:02:10|94467.9|94417.9|94466.5|94416.5|94467.9|94417.9|94465.9|94415.9|27
1648058540000|2022-03-23 18:02:20|94466.2|94416.2|94467.9|94417.9|94468.8|94418.8|94465.8|94415.8|32
1648058550000|2022-03-23 18:02:30|94476.9|94426.9|94471.4|94421.4|94476.9|94426.9|94470.5|94420.5|32
1648058560000|2022-03-23 18:02:40|94471.1|94421.1|94470.5|94420.5|94472.7|94422.7|94470.4|94420.4|13
1648058570000|2022-03-23 18:02:50|94470.3|94420.3|94471.9|94421.9|94472|94422|94470.3|94420.3|25
1648058580000|2022-03-23 18:03:00|94471.8|94421.8|94471.2|94421.2|94471.8|94421.8|94469.6|94419.6|19
1648058590000|2022-03-23 18:03:10|94470.9|94420.9|94464.6|94414.6|94471.3|94421.3|94463.4|94413.4|37
1648058600000|2022-03-23 18:03:20|94465.2|94415.2|94465.3|94415.3|94465.5|94415.5|94463.3|94413.3|46
1648058610000|2022-03-23 18:03:30|94465.6|94415.6|94465.5|94415.5|94466|94416|94464.8|94414.8|22
1648058620000|2022-03-23 18:03:40|94465.4|94415.4|94465.3|94415.3|94465.7|94415.7|94464.8|94414.8|17
1648058630000|2022-03-23 18:03:50|94465.4|94415.4|94465.6|94415.6|94465.8|94415.8|94465.2|94415.2|10
1648058640000|2022-03-23 18:04:00|94465.7|94415.7|94465.4|94415.4|94466.2|94416.2|94465.4|94415.4|13
1648058650000|2022-03-23 18:04:10|94464.8|94414.8|94461.8|94411.8|94465.8|94415.8|94461.3|94411.3|30
1648058660000|2022-03-23 18:04:20|94461.5|94411.5|94460.4|94410.4|94461.8|94411.8|94459.5|94409.5|30
1648058670000|2022-03-23 18:04:30|94460.2|94410.2|94460.5|94410.5|94460.9|94410.9|94459.7|94409.7|16
1648058680000|2022-03-23 18:04:40|94459.6|94409.6|94458.7|94408.7|94460.8|94410.8|94458.5|94408.5|17
1648058690000|2022-03-23 18:04:50|94458.8|94408.8|94462|94412|94462.3|94412.3|94458.1|94408.1|35
1648058700000|2022-03-23 18:05:00|94461.7|94411.7|94464.5|94414.5|94464.5|94414.5|94460.2|94410.2|43
1648058710000|2022-03-23 18:05:10|94464.7|94414.7|94465.2|94415.2|94465.6|94415.6|94461.5|94411.5|49
1648058720000|2022-03-23 18:05:20|94464.9|94414.9|94463|94413|94465.1|94415.1|94462.2|94412.2|34
1648058730000|2022-03-23 18:05:30|94462.4|94412.4|94463|94413|94464.3|94414.3|94462.4|94412.4|23
1648058740000|2022-03-23 18:05:40|94462.8|94412.8|94461.6|94411.6|94464.6|94414.6|94461.5|94411.5|35
1648058750000|2022-03-23 18:05:50|94461.4|94411.4|94458.6|94408.6|94462.3|94412.3|94456|94406|25
1648058760000|2022-03-23 18:06:00|94457.7|94407.7|94455.9|94405.9|94458.8|94408.8|94454.6|94404.6|22
1648058770000|2022-03-23 18:06:10|94456.1|94406.1|94460.7|94410.7|94461.3|94411.3|94454.5|94404.5|28
1648058780000|2022-03-23 18:06:20|94460.8|94410.8|94461.4|94411.4|94461.4|94411.4|94460.3|94410.3|25
1648058790000|2022-03-23 18:06:30|94461.3|94411.3|94461.8|94411.8|94463.9|94413.9|94461|94411|18
1648058800000|2022-03-23 18:06:40|94461.6|94411.6|94459.2|94409.2|94461.7|94411.7|94459.2|94409.2|19
1648058810000|2022-03-23 18:06:50|94459.1|94409.1|94459.6|94409.6|94460.4|94410.4|94459.1|94409.1|24
1648058820000|2022-03-23 18:07:00|94459.4|94409.4|94459|94409|94459.6|94409.6|94458.5|94408.5|15
1648058830000|2022-03-23 18:07:10|94458.9|94408.9|94460.4|94410.4|94460.4|94410.4|94458.6|94408.6|18
1648058840000|2022-03-23 18:07:20|94460.5|94410.5|94459.7|94409.7|94460.8|94410.8|94459.5|94409.5|25
1648058850000|2022-03-23 18:07:30|94459.6|94409.6|94460.5|94410.5|94460.8|94410.8|94459.5|94409.5|19
1648058860000|2022-03-23 18:07:40|94460.6|94410.6|94460.2|94410.2|94460.6|94410.6|94460.1|94410.1|8
1648058870000|2022-03-23 18:07:50|94460.1|94410.1|94460.1|94410.1|94460.3|94410.3|94459.5|94409.5|16
1648058880000|2022-03-23 18:08:00|94460.3|94410.3|94458.5|94408.5|94460.6|94410.6|94457.4|94407.4|28
1648058890000|2022-03-23 18:08:10|94458.3|94408.3|94460.4|94410.4|94461.3|94411.3|94457.9|94407.9|32
1648058900000|2022-03-23 18:08:20|94460.3|94410.3|94459|94409|94460.5|94410.5|94457.7|94407.7|31
1648058910000|2022-03-23 18:08:30|94459.1|94409.1|94461.6|94411.6|94461.6|94411.6|94459|94409|14
1648058920000|2022-03-23 18:08:40|94461.7|94411.7|94462.1|94412.1|94462.1|94412.1|94461.5|94411.5|9
1648058930000|2022-03-23 18:08:50|94461.9|94411.9|94462|94412|94463.3|94413.3|94461.9|94411.9|16
1648058940000|2022-03-23 18:09:00|94462.2|94412.2|94464.5|94414.5|94467.8|94417.8|94462.2|94412.2|36
1648058950000|2022-03-23 18:09:10|94466.7|94416.7|94465.4|94415.4|94467.8|94417.8|94465.4|94415.4|30
1648058960000|2022-03-23 18:09:20|94465.5|94415.5|94466.7|94416.7|94466.7|94416.7|94465.5|94415.5|17
1648058970000|2022-03-23 18:09:30|94466.5|94416.5|94463.6|94413.6|94466.5|94416.5|94463.3|94413.3|27
1648058980000|2022-03-23 18:09:40|94463.4|94413.4|94466.8|94416.8|94467|94417|94463.4|94413.4|40
1648058990000|2022-03-23 18:09:50|94467.1|94417.1|94468.5|94418.5|94469.5|94419.5|94466.8|94416.8|25
1648059000000|2022-03-23 18:10:00|94468.4|94418.4|94469|94419|94469|94419|94468.1|94418.1|24
1648059010000|2022-03-23 18:10:10|94469.4|94419.4|94468.1|94418.1|94469.5|94419.5|94467.5|94417.5|25
1648059020000|2022-03-23 18:10:20|94468.2|94418.2|94467.6|94417.6|94469.2|94419.2|94467.6|94417.6|17
1648059030000|2022-03-23 18:10:30|94467.4|94417.4|94467.3|94417.3|94468.3|94418.3|94466.4|94416.4|19
1648059040000|2022-03-23 18:10:40|94467.2|94417.2|94467.6|94417.6|94467.9|94417.9|94466.5|94416.5|19
1648059050000|2022-03-23 18:10:50|94466.2|94416.2|94466.6|94416.6|94467.8|94417.8|94465.8|94415.8|32
1648059060000|2022-03-23 18:11:00|94467.5|94417.5|94472.1|94422.1|94472.1|94422.1|94466.9|94416.9|41
1648059070000|2022-03-23 18:11:10|94472|94422|94479.5|94429.5|94480.2|94430.2|94472|94422|41
1648059080000|2022-03-23 18:11:20|94479.1|94429.1|94477.8|94427.8|94479.7|94429.7|94477.8|94427.8|15
1648059090000|2022-03-23 18:11:30|94477.7|94427.7|94473.6|94423.6|94477.7|94427.7|94473.5|94423.5|27
1648059100000|2022-03-23 18:11:40|94476.6|94426.6|94464.9|94414.9|94477.3|94427.3|94463.3|94413.3|47
1648059110000|2022-03-23 18:11:50|94466.6|94416.6|94466.1|94416.1|94468.2|94418.2|94463.9|94413.9|40
1648059120000|2022-03-23 18:12:00|94466.6|94416.6|94467.2|94417.2|94468.6|94418.6|94466.6|94416.6|26
1648059130000|2022-03-23 18:12:10|94467.3|94417.3|94467.2|94417.2|94468.7|94418.7|94465.2|94415.2|37
1648059140000|2022-03-23 18:12:20|94466.6|94416.6|94468.6|94418.6|94469.2|94419.2|94466.6|94416.6|39
1648059150000|2022-03-23 18:12:30|94468.9|94418.9|94468.2|94418.2|94472.7|94422.7|94468.2|94418.2|44
1648059160000|2022-03-23 18:12:40|94468.8|94418.8|94468.4|94418.4|94469.4|94419.4|94467.7|94417.7|28
1648059170000|2022-03-23 18:12:50|94468.5|94418.5|94464.4|94414.4|94468.6|94418.6|94463.8|94413.8|24
1648059180000|2022-03-23 18:13:00|94464.7|94414.7|94463.9|94413.9|94465.3|94415.3|94463.1|94413.1|24
1648059190000|2022-03-23 18:13:10|94463.8|94413.8|94463.9|94413.9|94464.6|94414.6|94463|94413|26
1648059200000|2022-03-23 18:13:20|94464.2|94414.2|94465.9|94415.9|94465.9|94415.9|94464.1|94414.1|26
1648059210000|2022-03-23 18:13:30|94466.1|94416.1|94465.7|94415.7|94466.1|94416.1|94465.1|94415.1|21
1648059220000|2022-03-23 18:13:40|94467|94417|94470.6|94420.6|94470.9|94420.9|94466.2|94416.2|42
1648059230000|2022-03-23 18:13:50|94470.4|94420.4|94471.4|94421.4|94471.5|94421.5|94469.4|94419.4|19
1648059240000|2022-03-23 18:14:00|94471.3|94421.3|94466.4|94416.4|94471.6|94421.6|94465.3|94415.3|33
1648059250000|2022-03-23 18:14:10|94466.1|94416.1|94466.4|94416.4|94467|94417|94465.5|94415.5|25
1648059260000|2022-03-23 18:14:20|94466.5|94416.5|94466.9|94416.9|94466.9|94416.9|94466.1|94416.1|11
1648059270000|2022-03-23 18:14:30|94467.1|94417.1|94467.2|94417.2|94468.3|94418.3|94466.6|94416.6|18
1648059280000|2022-03-23 18:14:40|94466.9|94416.9|94465.8|94415.8|94470.2|94420.2|94465.5|94415.5|23
1648059290000|2022-03-23 18:14:50|94466|94416|94466.8|94416.8|94468.3|94418.3|94465.5|94415.5|31
1648059300000|2022-03-23 18:15:00|94467.3|94417.3|94470.1|94420.1|94471.2|94421.2|94467.3|94417.3|44
1648059310000|2022-03-23 18:15:10|94470.6|94420.6|94465.3|94415.3|94471.3|94421.3|94464.2|94414.2|53
1648059320000|2022-03-23 18:15:20|94465.4|94415.4|94465.6|94415.6|94467.7|94417.7|94465.2|94415.2|31
1648059330000|2022-03-23 18:15:30|94466|94416|94470.3|94420.3|94470.3|94420.3|94465.5|94415.5|29
1648059340000|2022-03-23 18:15:40|94471.3|94421.3|94473.7|94423.7|94474.4|94424.4|94471.2|94421.2|35
1648059350000|2022-03-23 18:15:50|94474.7|94424.7|94473.2|94423.2|94474.7|94424.7|94472.3|94422.3|20
1648059360000|2022-03-23 18:16:00|94473.1|94423.1|94472.4|94422.4|94473.3|94423.3|94472.4|94422.4|20
1648059370000|2022-03-23 18:16:10|94472.5|94422.5|94472.6|94422.6|94473|94423|94472|94422|10
1648059380000|2022-03-23 18:16:20|94472.4|94422.4|94472.3|94422.3|94472.5|94422.5|94472|94422|16
1648059390000|2022-03-23 18:16:30|94471.9|94421.9|94467.8|94417.8|94472|94422|94466.4|94416.4|40
1648059400000|2022-03-23 18:16:40|94467.6|94417.6|94464.5|94414.5|94468.4|94418.4|94463.7|94413.7|45
1648059410000|2022-03-23 18:16:50|94464.4|94414.4|94460.7|94410.7|94464.5|94414.5|94459.6|94409.6|44
1648059420000|2022-03-23 18:17:00|94461.1|94411.1|94457.2|94407.2|94461.2|94411.2|94457.2|94407.2|27
1648059430000|2022-03-23 18:17:10|94456.8|94406.8|94457.1|94407.1|94458.2|94408.2|94455.9|94405.9|28
1648059440000|2022-03-23 18:17:20|94457.4|94407.4|94456|94406|94457.6|94407.6|94456|94406|17
1648059450000|2022-03-23 18:17:30|94455.7|94405.7|94453.4|94403.4|94455.7|94405.7|94451.7|94401.7|29
1648059460000|2022-03-23 18:17:40|94453.5|94403.5|94454.1|94404.1|94454.2|94404.2|94451.4|94401.4|35
1648059470000|2022-03-23 18:17:50|94453.9|94403.9|94453|94403|94454.4|94404.4|94453|94403|24
1648059480000|2022-03-23 18:18:00|94453.1|94403.1|94450.2|94400.2|94453.3|94403.3|94449.9|94399.9|34
1648059490000|2022-03-23 18:18:10|94450.1|94400.1|94451.1|94401.1|94451.4|94401.4|94450.1|94400.1|23
1648059500000|2022-03-23 18:18:20|94451|94401|94449|94399|94451|94401|94447.9|94397.9|18
1648059510000|2022-03-23 18:18:30|94450.3|94400.3|94453.7|94403.7|94453.9|94403.9|94448.4|94398.4|20
1648059520000|2022-03-23 18:18:40|94453|94403|94458.9|94408.9|94459.3|94409.3|94451.3|94401.3|31
1648059530000|2022-03-23 18:18:50|94458.5|94408.5|94456.6|94406.6|94458.5|94408.5|94455.9|94405.9|33
1648059540000|2022-03-23 18:19:00|94456.7|94406.7|94457.3|94407.3|94459.8|94409.8|94456.7|94406.7|23
1648059550000|2022-03-23 18:19:10|94457.5|94407.5|94461.8|94411.8|94461.8|94411.8|94457.4|94407.4|25
1648059560000|2022-03-23 18:19:20|94462|94412|94457|94407|94462.5|94412.5|94456.3|94406.3|37
1648059570000|2022-03-23 18:19:30|94456.8|94406.8|94456.7|94406.7|94457.8|94407.8|94456.2|94406.2|17
1648059580000|2022-03-23 18:19:40|94456.6|94406.6|94456.2|94406.2|94456.6|94406.6|94455.7|94405.7|17
1648059590000|2022-03-23 18:19:50|94456.5|94406.5|94455.9|94405.9|94456.8|94406.8|94455.3|94405.3|20
1648059600000|2022-03-23 18:20:00|94456|94406|94454.7|94404.7|94456|94406|94454|94404|19
1648059610000|2022-03-23 18:20:10|94455.5|94405.5|94450.4|94400.4|94455.7|94405.7|94450.1|94400.1|28
1648059620000|2022-03-23 18:20:20|94450.2|94400.2|94451.5|94401.5|94451.5|94401.5|94449|94399|32
1648059630000|2022-03-23 18:20:30|94451.6|94401.6|94453.1|94403.1|94454.6|94404.6|94451.3|94401.3|32
1648059640000|2022-03-23 18:20:40|94453.2|94403.2|94450.6|94400.6|94453.5|94403.5|94450.4|94400.4|22
1648059650000|2022-03-23 18:20:50|94450.5|94400.5|94452.8|94402.8|94452.9|94402.9|94449.7|94399.7|17
1648059660000|2022-03-23 18:21:00|94453.1|94403.1|94451.8|94401.8|94453.3|94403.3|94451.4|94401.4|21
1648059670000|2022-03-23 18:21:10|94452.1|94402.1|94452.5|94402.5|94452.8|94402.8|94451.3|94401.3|14
1648059680000|2022-03-23 18:21:20|94450.6|94400.6|94439.1|94389.1|94451.5|94401.5|94437.9|94387.9|47
1648059690000|2022-03-23 18:21:30|94439|94389|94438.5|94388.5|94439.8|94389.8|94436.9|94386.9|33
1648059700000|2022-03-23 18:21:40|94438.4|94388.4|94438.4|94388.4|94438.9|94388.9|94437.8|94387.8|13
1648059710000|2022-03-23 18:21:50|94438.6|94388.6|94439.1|94389.1|94439.8|94389.8|94437.3|94387.3|28
1648059720000|2022-03-23 18:22:00|94439|94389|94439.6|94389.6|94444.6|94394.6|94438.1|94388.1|47
1648059730000|2022-03-23 18:22:10|94439.8|94389.8|94442.6|94392.6|94442.6|94392.6|94439.1|94389.1|26
1648059740000|2022-03-23 18:22:20|94441.9|94391.9|94443.4|94393.4|94443.7|94393.7|94441.9|94391.9|29
1648059750000|2022-03-23 18:22:30|94443.6|94393.6|94442.3|94392.3|94443.9|94393.9|94440.2|94390.2|36
1648059760000|2022-03-23 18:22:40|94442|94392|94442.4|94392.4|94443|94393|94440.8|94390.8|27
1648059770000|2022-03-23 18:22:50|94442.2|94392.2|94440.4|94390.4|94442.6|94392.6|94439.4|94389.4|25
1648059780000|2022-03-23 18:23:00|94440.6|94390.6|94443.4|94393.4|94443.4|94393.4|94439.9|94389.9|28
1648059790000|2022-03-23 18:23:10|94443.3|94393.3|94440.3|94390.3|94443.4|94393.4|94439.8|94389.8|24
1648059800000|2022-03-23 18:23:20|94440.2|94390.2|94444.9|94394.9|94445.4|94395.4|94439.2|94389.2|35
1648059810000|2022-03-23 18:23:30|94445.1|94395.1|94446.6|94396.6|94447.2|94397.2|94445.1|94395.1|34
1648059820000|2022-03-23 18:23:40|94446.7|94396.7|94443.3|94393.3|94446.9|94396.9|94442|94392|28
1648059830000|2022-03-23 18:23:50|94443.2|94393.2|94443.7|94393.7|94446.9|94396.9|94441.5|94391.5|31
1648059840000|2022-03-23 18:24:00|94444.1|94394.1|94443.3|94393.3|94446.9|94396.9|94442.8|94392.8|28
1648059850000|2022-03-23 18:24:10|94443.5|94393.5|94443.5|94393.5|94444.2|94394.2|94443.3|94393.3|17
1648059860000|2022-03-23 18:24:20|94443.4|94393.4|94442.3|94392.3|94444.3|94394.3|94442|94392|25
1648059870000|2022-03-23 18:24:30|94442.5|94392.5|94443.1|94393.1|94443.4|94393.4|94441.8|94391.8|23
1648059880000|2022-03-23 18:24:40|94443|94393|94443.1|94393.1|94445.4|94395.4|94442.3|94392.3|28
1648059890000|2022-03-23 18:24:50|94443.2|94393.2|94433|94383|94443.4|94393.4|94431.8|94381.8|39
1648059900000|2022-03-23 18:25:00|94432.8|94382.8|94437.1|94387.1|94437.1|94387.1|94432.4|94382.4|36
1648059910000|2022-03-23 18:25:10|94437|94387|94440|94390|94440.1|94390.1|94437|94387|24
1648059920000|2022-03-23 18:25:20|94440.4|94390.4|94435.9|94385.9|94440.4|94390.4|94435.2|94385.2|23
1648059930000|2022-03-23 18:25:30|94437|94387|94435.8|94385.8|94438.7|94388.7|94435.2|94385.2|16
1648059940000|2022-03-23 18:25:40|94435.7|94385.7|94434|94384|94437.7|94387.7|94434|94384|27
1648059950000|2022-03-23 18:25:50|94433.9|94383.9|94433.2|94383.2|94434.2|94384.2|94432.5|94382.5|22
1648059960000|2022-03-23 18:26:00|94433|94383|94433|94383|94433.9|94383.9|94431.9|94381.9|21
1648059970000|2022-03-23 18:26:10|94432.9|94382.9|94434|94384|94435|94385|94429.1|94379.1|46
1648059980000|2022-03-23 18:26:20|94434.2|94384.2|94438.2|94388.2|94438.2|94388.2|94434|94384|32
1648059990000|2022-03-23 18:26:30|94438.3|94388.3|94436.3|94386.3|94438.3|94388.3|94434.6|94384.6|27
1648060000000|2022-03-23 18:26:40|94436|94386|94435.7|94385.7|94436.4|94386.4|94435.7|94385.7|17
1648060010000|2022-03-23 18:26:50|94435.9|94385.9|94411.5|94361.5|94439.3|94389.3|94409.8|94359.8|45
1648060020000|2022-03-23 18:27:00|94411.4|94361.4|94410.5|94360.5|94420.8|94363.4|94410|94349.5|38
1648060030000|2022-03-23 18:27:10|94410.6|94360.6|94406.6|94356.6|94411|94361|94404.6|94354.6|36
1648060040000|2022-03-23 18:27:20|94406.2|94356.2|94403.4|94353.4|94407.4|94357.4|94403.1|94353.1|31
1648060050000|2022-03-23 18:27:30|94403.5|94353.5|94401.1|94351.1|94403.8|94353.8|94399.6|94349.6|29
1648060060000|2022-03-23 18:27:40|94401.2|94351.2|94395.4|94345.4|94401.2|94351.2|94393.9|94343.9|50
1648060070000|2022-03-23 18:27:50|94394.9|94344.9|94395.1|94345.1|94395.2|94345.2|94394.5|94344.5|20
1648060080000|2022-03-23 18:28:00|94395.2|94345.2|94392.2|94342.2|94395.2|94345.2|94391.1|94341.1|26
1648060090000|2022-03-23 18:28:10|94392.4|94342.4|94392.7|94342.7|94394.3|94344.3|94391.8|94341.8|36
1648060100000|2022-03-23 18:28:20|94392.6|94342.6|94396.4|94346.4|94396.8|94346.8|94392.6|94342.6|24
1648060110000|2022-03-23 18:28:30|94395.8|94345.8|94399.3|94349.3|94399.5|94349.5|94395.1|94345.1|30
1648060120000|2022-03-23 18:28:40|94398.9|94348.9|94400.9|94350.9|94401.3|94351.3|94398.9|94348.9|20
1648060130000|2022-03-23 18:28:50|94399.9|94349.9|94385.2|94360.2|94400|94361.2|94385.2|94347.6|30
1648060140000|2022-03-23 18:29:00|94385.6|94360.6|94386.4|94361.4|94387.5|94362.5|94385.1|94360.1|32
1648060150000|2022-03-23 18:29:10|94385.3|94360.3|94397.5|94347.5|94397.9|94361.2|94381.6|94346.8|24
1648060160000|2022-03-23 18:29:20|94397|94347|94391.4|94341.4|94397.4|94347.4|94391.2|94341.2|35
1648060170000|2022-03-23 18:29:30|94391.6|94341.6|94390.3|94340.3|94392.2|94342.2|94389.1|94339.1|21
1648060180000|2022-03-23 18:29:40|94391|94341|94387.2|94337.2|94391|94341|94386|94336|28
1648060190000|2022-03-23 18:29:50|94387.5|94337.5|94385.1|94335.1|94387.5|94337.5|94385|94335|26
1648060200000|2022-03-23 18:30:00|94384.4|94334.4|94390|94340|94400.1|94371.9|94382.6|94332.6|56
1648060210000|2022-03-23 18:30:10|94390.1|94340.1|94392.4|94342.4|94393.1|94343.1|94389.9|94339.9|38
1648060220000|2022-03-23 18:30:20|94392.5|94342.5|94391.3|94341.3|94392.5|94342.5|94391.1|94341.1|21
1648060230000|2022-03-23 18:30:30|94391.4|94341.4|94393.6|94343.6|94394.6|94344.6|94391.3|94341.3|33
1648060240000|2022-03-23 18:30:40|94394.1|94344.1|94396.5|94346.5|94396.7|94346.7|94394.1|94344.1|16
1648060250000|2022-03-23 18:30:50|94396.7|94346.7|94401.2|94351.2|94402.6|94352.6|94395.3|94345.3|32
1648060260000|2022-03-23 18:31:00|94401.7|94351.7|94416.5|94366.5|94419.3|94369.3|94400.7|94350.7|32
1648060270000|2022-03-23 18:31:10|94416.3|94366.3|94413.8|94363.8|94416.3|94366.3|94413.8|94363.8|19
1648060280000|2022-03-23 18:31:20|94413.7|94363.7|94415|94365|94415.6|94365.6|94413.7|94363.7|25
1648060290000|2022-03-23 18:31:30|94415.1|94365.1|94415.9|94365.9|94417.1|94367.1|94414.5|94364.5|30
1648060300000|2022-03-23 18:31:40|94416|94366|94425.6|94375.6|94454.6|94404.6|94414|94364|41
1648060310000|2022-03-23 18:31:50|94424.9|94374.9|94421.6|94371.6|94425.4|94375.4|94421.5|94371.5|34
1648060320000|2022-03-23 18:32:00|94422.2|94372.2|94425.4|94375.4|94426.9|94376.9|94421.4|94371.4|38
1648060330000|2022-03-23 18:32:10|94425.5|94375.5|94428.9|94378.9|94429.1|94379.1|94425.1|94375.1|27
1648060340000|2022-03-23 18:32:20|94428.8|94378.8|94429.9|94379.9|94430.4|94380.4|94428.7|94378.7|23
1648060350000|2022-03-23 18:32:30|94429.8|94379.8|94429.8|94379.8|94431.3|94381.3|94429.6|94379.6|31
1648060360000|2022-03-23 18:32:40|94430.1|94380.1|94430.5|94380.5|94431|94381|94429.9|94379.9|27
1648060370000|2022-03-23 18:32:50|94430.4|94380.4|94427.9|94377.9|94431.1|94381.1|94427.9|94377.9|30
1648060380000|2022-03-23 18:33:00|94429.2|94379.2|94427.7|94377.7|94429.2|94379.2|94427.4|94377.4|31
1648060390000|2022-03-23 18:33:10|94428|94378|94430.2|94380.2|94431.1|94381.1|94428|94378|23
1648060400000|2022-03-23 18:33:20|94430.1|94380.1|94429.6|94379.6|94430.2|94380.2|94429.6|94379.6|9
1648060410000|2022-03-23 18:33:30|94429.3|94379.3|94429.7|94379.7|94429.7|94379.7|94429.3|94379.3|9
1648060420000|2022-03-23 18:33:40|94429.6|94379.6|94424.5|94374.5|94429.6|94379.6|94423.1|94373.1|30
1648060430000|2022-03-23 18:33:50|94424.2|94374.2|94426.1|94376.1|94426.1|94376.1|94424.2|94374.2|24
1648060440000|2022-03-23 18:34:00|94426.2|94376.2|94425|94375|94427.7|94377.7|94425|94375|31
1648060450000|2022-03-23 18:34:10|94425.4|94375.4|94425.3|94375.3|94425.9|94375.9|94424.9|94374.9|21
1648060460000|2022-03-23 18:34:20|94425.4|94375.4|94430.1|94380.1|94430.9|94380.9|94425.4|94375.4|35
1648060470000|2022-03-23 18:34:30|94430.4|94380.4|94432|94382|94432.9|94382.9|94429.9|94379.9|35
1648060480000|2022-03-23 18:34:40|94432.1|94382.1|94428.3|94378.3|94432.3|94391.6|94412.4|94373|46
1648060490000|2022-03-23 18:34:50|94429.1|94379.1|94426.6|94376.6|94436|94386|94425.7|94375.7|57
1648060500000|2022-03-23 18:35:00|94426.7|94376.7|94445.2|94395.2|94447.1|94397.1|94425.9|94375.9|61
1648060510000|2022-03-23 18:35:10|94445|94395|94443.4|94393.4|94445.7|94395.7|94442.9|94392.9|37
1648060520000|2022-03-23 18:35:20|94442.8|94392.8|94442.2|94392.2|94442.8|94392.8|94441.7|94391.7|21
1648060530000|2022-03-23 18:35:30|94442.1|94392.1|94443.6|94393.6|94443.6|94393.6|94442|94392|13
1648060540000|2022-03-23 18:35:40|94443.7|94393.7|94447.7|94397.7|94448|94398|94443.5|94393.5|30
1648060550000|2022-03-23 18:35:50|94448|94398|94447.6|94397.6|94449|94399|94447.5|94397.5|28
1648060560000|2022-03-23 18:36:00|94448|94398|94445.6|94395.6|94449|94399|94443.8|94393.8|47
1648060570000|2022-03-23 18:36:10|94444.4|94394.4|94443.4|94393.4|94446.2|94396.2|94443.4|94393.4|47
1648060580000|2022-03-23 18:36:20|94443.5|94393.5|94443.1|94393.1|94444.5|94394.5|94442.4|94392.4|31
1648060590000|2022-03-23 18:36:30|94441.8|94391.8|94444.7|94394.7|94446.3|94396.3|94441.8|94391.8|40
1648060600000|2022-03-23 18:36:40|94444.6|94394.6|94445.8|94395.8|94446.1|94396.1|94444.6|94394.6|31
1648060610000|2022-03-23 18:36:50|94445.9|94395.9|94445.3|94395.3|94446.2|94396.2|94445.1|94395.1|19
1648060620000|2022-03-23 18:37:00|94445.6|94395.6|94444.8|94394.8|94445.7|94395.7|94444.4|94394.4|31
1648060630000|2022-03-23 18:37:10|94445.3|94395.3|94443.1|94393.1|94446.6|94396.6|94442.7|94392.7|51
1648060640000|2022-03-23 18:37:20|94443.2|94393.2|94448.1|94398.1|94448.7|94398.7|94443.2|94393.2|47
1648060650000|2022-03-23 18:37:30|94447.8|94397.8|94449.1|94399.1|94453.2|94403.2|94446.8|94396.8|52
1648060660000|2022-03-23 18:37:40|94449.5|94399.5|94448.9|94398.9|94449.9|94399.9|94447.8|94397.8|29
1648060670000|2022-03-23 18:37:50|94448.4|94398.4|94448.7|94398.7|94449.3|94399.3|94448.4|94398.4|22
1648060680000|2022-03-23 18:38:00|94448.6|94398.6|94417.6|94367.6|94448.7|94398.7|94407.9|94366.2|61
1648060690000|2022-03-23 18:38:10|94417.9|94367.9|94417.1|94367.1|94418.4|94368.4|94416.4|94366.4|42
1648060700000|2022-03-23 18:38:20|94417.3|94367.3|94416.5|94366.5|94417.6|94367.6|94414.7|94364.7|42
1648060710000|2022-03-23 18:38:30|94416.4|94366.4|94420|94370|94420.7|94370.7|94414.3|94364.3|38
1648060720000|2022-03-23 18:38:40|94419.8|94369.8|94404.7|94354.7|94420.1|94371.2|94391.2|94352.6|69
1648060730000|2022-03-23 18:38:50|94392|94367|94396.3|94371.3|94396.3|94371.3|94390.5|94365.5|78
1648060740000|2022-03-23 18:39:00|94394.6|94369.6|94388.4|94363.4|94396.4|94371.4|94388.3|94363.3|52
1648060750000|2022-03-23 18:39:10|94388.9|94363.9|94389.5|94364.5|94390.8|94365.8|94388.9|94363.9|22
1648060760000|2022-03-23 18:39:20|94389.8|94364.8|94388.9|94363.9|94390.8|94365.8|94388|94363|33
1648060770000|2022-03-23 18:39:30|94389.3|94364.3|94386.8|94361.8|94395.4|94370.4|94386.8|94361.8|46
1648060780000|2022-03-23 18:39:40|94387.4|94362.4|94389.2|94364.2|94389.3|94364.3|94387|94362|22
1648060790000|2022-03-23 18:39:50|94389|94364|94387|94362|94389.2|94364.2|94386.4|94361.4|14
1648060800000|2022-03-23 18:40:00|94387.7|94362.7|94386.4|94361.4|94388|94363|94383.5|94358.5|25
1648060810000|2022-03-23 18:40:10|94386.3|94361.3|94384.1|94359.1|94386.6|94361.6|94383.5|94358.5|22
1648060820000|2022-03-23 18:40:20|94384.2|94359.2|94386|94361|94386.4|94361.4|94384.2|94359.2|16
1648060830000|2022-03-23 18:40:30|94385.8|94360.8|94376.1|94351.1|94385.8|94360.8|94375.6|94350.6|52
1648060840000|2022-03-23 18:40:40|94376.8|94351.8|94375.4|94350.4|94389.6|94352.5|94375|94338|49
1648060850000|2022-03-23 18:40:50|94377.3|94352.3|94364|94314|94381.8|94356.8|94362.2|94313|53
1648060860000|2022-03-23 18:41:00|94363.7|94313.7|94362.6|94312.6|94363.8|94313.8|94353.9|94303.9|50
1648060870000|2022-03-23 18:41:10|94362.9|94312.9|94371.7|94321.7|94371.7|94321.7|94362.9|94312.9|43
1648060880000|2022-03-23 18:41:20|94371.8|94321.8|94371.5|94321.5|94372.3|94322.3|94370.2|94320.2|24
1648060890000|2022-03-23 18:41:30|94371.3|94321.3|94373.7|94323.7|94373.7|94323.7|94371.1|94321.1|18
1648060900000|2022-03-23 18:41:40|94373.6|94323.6|94372.8|94322.8|94374.8|94324.8|94372.1|94322.1|27
1648060910000|2022-03-23 18:41:50|94372.7|94322.7|94372.9|94322.9|94373.1|94323.1|94372|94322|12
1648060920000|2022-03-23 18:42:00|94372.7|94322.7|94381.2|94331.2|94381.6|94331.6|94371.5|94321.5|33
1648060930000|2022-03-23 18:42:10|94380.7|94330.7|94382.9|94332.9|94384.3|94334.3|94380.7|94330.7|40
1648060940000|2022-03-23 18:42:20|94382.7|94332.7|94384.3|94334.3|94384.4|94334.4|94382.6|94332.6|34
1648060950000|2022-03-23 18:42:30|94384.6|94334.6|94390.4|94340.4|94391.5|94341.5|94383.1|94333.1|34
1648060960000|2022-03-23 18:42:40|94387.9|94337.9|94387|94337|94389.1|94339.1|94385.3|94335.3|32
1648060970000|2022-03-23 18:42:50|94386.7|94336.7|94395.7|94345.7|94401.9|94351.9|94383.3|94333.3|56
1648060980000|2022-03-23 18:43:00|94395.8|94345.8|94396.3|94346.3|94396.6|94346.6|94392.1|94342.1|45
1648060990000|2022-03-23 18:43:10|94395.9|94345.9|94399.8|94349.8|94400.2|94350.2|94395.9|94345.9|37
1648061000000|2022-03-23 18:43:20|94400.1|94350.1|94399.8|94349.8|94400.2|94350.2|94399.2|94349.2|19
1648061010000|2022-03-23 18:43:30|94399.2|94349.2|94401.9|94351.9|94402|94352|94398.9|94348.9|23
1648061020000|2022-03-23 18:43:40|94402|94352|94403.2|94353.2|94403.5|94353.5|94401.8|94351.8|22
1648061030000|2022-03-23 18:43:50|94402.6|94352.6|94405.3|94355.3|94405.3|94355.3|94402.6|94352.6|23
1648061040000|2022-03-23 18:44:00|94405.2|94355.2|94406.6|94356.6|94406.6|94356.6|94404.3|94354.3|31
1648061050000|2022-03-23 18:44:10|94406.2|94356.2|94404.1|94354.1|94406.5|94356.5|94403.8|94353.8|29
1648061060000|2022-03-23 18:44:20|94404.2|94354.2|94396.7|94346.7|94404.2|94360.4|94385.2|94346.6|40
1648061070000|2022-03-23 18:44:30|94396.5|94346.5|94400.5|94350.5|94400.5|94350.5|94394.7|94344.7|46
1648061080000|2022-03-23 18:44:40|94400.4|94350.4|94400|94350|94402.7|94352.7|94400|94350|20
1648061090000|2022-03-23 18:44:50|94399.8|94349.8|94397.6|94347.6|94400|94350|94397|94347|31
1648061100000|2022-03-23 18:45:00|94397.5|94347.5|94398.2|94348.2|94400.5|94350.5|94397.3|94347.3|32
1648061110000|2022-03-23 18:45:10|94398.1|94348.1|94395.8|94345.8|94398.4|94348.4|94395.8|94345.8|22
1648061120000|2022-03-23 18:45:20|94396|94346|94397|94347|94397.9|94347.9|94395.8|94345.8|26
1648061130000|2022-03-23 18:45:30|94398.2|94348.2|94399|94349|94400.4|94350.4|94398.2|94348.2|23
1648061140000|2022-03-23 18:45:40|94399.7|94349.7|94402.7|94352.7|94402.9|94352.9|94399.1|94349.1|23
1648061150000|2022-03-23 18:45:50|94403.3|94353.3|94405.7|94355.7|94405.7|94355.7|94402.2|94352.2|32
1648061160000|2022-03-23 18:46:00|94405.4|94355.4|94402.7|94352.7|94405.4|94355.4|94402.4|94352.4|38
1648061170000|2022-03-23 18:46:10|94403|94353|94404.3|94354.3|94404.3|94354.3|94402.8|94352.8|18
1648061180000|2022-03-23 18:46:20|94404.4|94354.4|94405.6|94355.6|94405.6|94355.6|94403.8|94353.8|14
1648061190000|2022-03-23 18:46:30|94405.3|94355.3|94404|94354|94406.1|94356.1|94402.2|94352.2|37
1648061200000|2022-03-23 18:46:40|94403.1|94353.1|94405.5|94355.5|94405.7|94355.7|94403.1|94353.1|20
1648061210000|2022-03-23 18:46:50|94405.4|94355.4|94402|94352|94405.9|94364.9|94389.9|94352|17
1648061220000|2022-03-23 18:47:00|94402.3|94352.3|94401.7|94351.7|94402.3|94352.3|94401.2|94351.2|19
1648061230000|2022-03-23 18:47:10|94401.8|94351.8|94401.8|94351.8|94401.9|94351.9|94400.7|94350.7|12
1648061240000|2022-03-23 18:47:20|94401.6|94351.6|94402.1|94352.1|94402.3|94352.3|94401|94351|17
1648061250000|2022-03-23 18:47:30|94401.7|94351.7|94386.8|94361.8|94402.1|94361.8|94386.8|94348.4|28
1648061260000|2022-03-23 18:47:40|94385.2|94360.2|94384.1|94359.1|94386.4|94361.4|94381.1|94356.1|33
1648061270000|2022-03-23 18:47:50|94384.8|94359.8|94385.5|94360.5|94385.8|94360.8|94384.5|94359.5|22
1648061280000|2022-03-23 18:48:00|94385.7|94360.7|94385.5|94360.5|94385.7|94360.7|94385.2|94360.2|17
1648061290000|2022-03-23 18:48:10|94385.1|94360.1|94384.8|94359.8|94385.5|94360.5|94383|94358|19
1648061300000|2022-03-23 18:48:20|94385.4|94360.4|94384.8|94359.8|94385.4|94360.4|94383.9|94358.9|22
1648061310000|2022-03-23 18:48:30|94385.1|94360.1|94387.7|94362.7|94387.7|94362.7|94384.6|94359.6|21
1648061320000|2022-03-23 18:48:40|94387.6|94362.6|94385.3|94360.3|94387.6|94362.6|94384.4|94359.4|29
1648061330000|2022-03-23 18:48:50|94385.1|94360.1|94383.7|94358.7|94385.2|94360.2|94383.7|94358.7|13
1648061340000|2022-03-23 18:49:00|94383.9|94358.9|94383.4|94358.4|94385.5|94360.5|94383.2|94358.2|28
1648061350000|2022-03-23 18:49:10|94383.5|94358.5|94384.7|94359.7|94384.7|94359.7|94383|94358|14
1648061360000|2022-03-23 18:49:20|94384.5|94359.5|94385.7|94360.7|94386.6|94361.6|94384.1|94359.1|25
1648061370000|2022-03-23 18:49:30|94384.4|94359.4|94381.5|94356.5|94385.9|94360.9|94381|94356|28
1648061380000|2022-03-23 18:49:40|94381.8|94356.8|94381.3|94356.3|94383.5|94358.5|94381.3|94356.3|19
1648061390000|2022-03-23 18:49:50|94381.2|94356.2|94380.6|94355.6|94381.5|94356.5|94380.4|94355.4|11
1648061400000|2022-03-23 18:50:00|94379.7|94354.7|94381.1|94356.1|94381.6|94356.6|94379.7|94354.7|22
1648061410000|2022-03-23 18:50:10|94383.3|94358.3|94372.6|94347.6|94385.1|94360.1|94372|94347|33
1648061420000|2022-03-23 18:50:20|94386.4|94336.4|94371.1|94321.1|94386.9|94341.6|94361|94321.1|56
1648061430000|2022-03-23 18:50:30|94371.2|94321.2|94374.1|94324.1|94375.5|94325.5|94371|94321|39
1648061440000|2022-03-23 18:50:40|94374.3|94324.3|94371.1|94321.1|94374.6|94324.6|94371.1|94321.1|36
1648061450000|2022-03-23 18:50:50|94371.3|94321.3|94369.1|94344.1|94371.8|94345.7|94368.6|94321|22
1648061460000|2022-03-23 18:51:00|94367.9|94342.9|94369.5|94319.5|94374.4|94342.9|94365|94318.5|37
1648061470000|2022-03-23 18:51:10|94369.2|94319.2|94366.4|94316.4|94369.2|94319.2|94364.3|94314.3|50
1648061480000|2022-03-23 18:51:20|94365|94315|94375.1|94325.1|94375.2|94325.2|94365|94315|40
1648061490000|2022-03-23 18:51:30|94374.8|94324.8|94385|94335|94386.8|94336.8|94374.8|94324.8|49
1648061500000|2022-03-23 18:51:40|94384.7|94334.7|94381.4|94331.4|94384.8|94334.8|94380|94330|24
1648061510000|2022-03-23 18:51:50|94380.8|94330.8|94380.2|94330.2|94381.2|94331.2|94379.6|94329.6|16
1648061520000|2022-03-23 18:52:00|94379.8|94329.8|94379.5|94329.5|94380.7|94330.7|94379.3|94329.3|21
1648061530000|2022-03-23 18:52:10|94379.4|94329.4|94379.2|94329.2|94379.4|94329.4|94378.4|94328.4|17
1648061540000|2022-03-23 18:52:20|94379.5|94329.5|94382.5|94332.5|94382.5|94332.5|94378.9|94328.9|21
1648061550000|2022-03-23 18:52:30|94382.4|94332.4|94382.8|94332.8|94382.9|94332.9|94382.4|94332.4|17
1648061560000|2022-03-23 18:52:40|94382.7|94332.7|94382.8|94332.8|94383.2|94333.2|94382.7|94332.7|13
1648061570000|2022-03-23 18:52:50|94382.7|94332.7|94384.9|94334.9|94385.6|94335.6|94381.5|94331.5|22
1648061580000|2022-03-23 18:53:00|94385.6|94335.6|94386.9|94336.9|94386.9|94336.9|94385.2|94335.2|24
1648061590000|2022-03-23 18:53:10|94387|94337|94384.7|94334.7|94387.8|94337.8|94384.7|94334.7|15
1648061600000|2022-03-23 18:53:20|94384.5|94334.5|94384.3|94334.3|94386.3|94336.3|94383|94333|32
1648061610000|2022-03-23 18:53:30|94384.2|94334.2|94382.8|94332.8|94384.2|94334.2|94382.7|94332.7|29
1648061620000|2022-03-23 18:53:40|94382.9|94332.9|94383.2|94333.2|94383.2|94333.2|94382.1|94332.1|19
1648061630000|2022-03-23 18:53:50|94383.3|94333.3|94383.6|94333.6|94384.1|94334.1|94383.2|94333.2|13
1648061640000|2022-03-23 18:54:00|94383.5|94333.5|94383.9|94333.9|94383.9|94333.9|94383.5|94333.5|9
1648061650000|2022-03-23 18:54:10|94383.8|94333.8|94383.9|94333.9|94384.1|94334.1|94383.1|94333.1|13
1648061660000|2022-03-23 18:54:20|94384|94334|94376.1|94326.1|94384.3|94334.3|94375.5|94325.5|29
1648061670000|2022-03-23 18:54:30|94375.9|94325.9|94377.9|94327.9|94378.3|94328.3|94375.2|94325.2|32
1648061680000|2022-03-23 18:54:40|94378.3|94328.3|94379.2|94329.2|94379.3|94329.3|94375.4|94325.4|26
1648061690000|2022-03-23 18:54:50|94379.3|94329.3|94378.3|94328.3|94380.1|94330.1|94378.3|94328.3|19
1648061700000|2022-03-23 18:55:00|94378.5|94328.5|94378.6|94328.6|94379|94329|94377.9|94327.9|23
1648061710000|2022-03-23 18:55:10|94378.7|94328.7|94376.6|94326.6|94379|94329|94376.6|94326.6|35
1648061720000|2022-03-23 18:55:20|94376.7|94326.7|94376.1|94326.1|94376.8|94326.8|94375.5|94325.5|19
1648061730000|2022-03-23 18:55:30|94376.2|94326.2|94378.9|94328.9|94380.2|94330.2|94376.1|94326.1|38
1648061740000|2022-03-23 18:55:40|94379.1|94329.1|94381.7|94331.7|94382.2|94332.2|94378.8|94328.8|38
1648061750000|2022-03-23 18:55:50|94381.8|94331.8|94379.9|94354.9|94387|94355.3|94379.5|94331.2|39
1648061760000|2022-03-23 18:56:00|94379.8|94354.8|94393.7|94343.7|94396|94355.4|94379.8|94342.9|41
1648061770000|2022-03-23 18:56:10|94393.8|94343.8|94392.1|94367.1|94400.1|94368.8|94385.2|94343.8|50
1648061780000|2022-03-23 18:56:20|94394|94369|94403.9|94353.9|94408.6|94369.7|94394|94352.3|40
1648061790000|2022-03-23 18:56:30|94389.3|94364.3|94395.6|94370.6|94397|94372|94389.3|94364.3|39
1648061800000|2022-03-23 18:56:40|94395.5|94370.5|94396.7|94371.7|94397.4|94372.4|94394.9|94369.9|32
1648061810000|2022-03-23 18:56:50|94396.6|94371.6|94392.1|94367.1|94398.1|94373.1|94391.7|94366.7|37
1648061820000|2022-03-23 18:57:00|94393.1|94368.1|94389|94364|94394.4|94369.4|94386.2|94361.2|35
1648061830000|2022-03-23 18:57:10|94388.9|94363.9|94388.6|94363.6|94389.5|94364.5|94388.2|94363.2|28
1648061840000|2022-03-23 18:57:20|94388.7|94363.7|94390|94365|94390.7|94365.7|94388.7|94363.7|28
1648061850000|2022-03-23 18:57:30|94389.7|94364.7|94389.2|94364.2|94390|94365|94388.8|94363.8|33
1648061860000|2022-03-23 18:57:40|94389.1|94364.1|94386.4|94361.4|94389.8|94364.8|94386.3|94361.3|23
1648061870000|2022-03-23 18:57:50|94386.7|94361.7|94387.5|94362.5|94387.5|94362.5|94385|94360|25
1648061880000|2022-03-23 18:58:00|94387.6|94362.6|94385.3|94360.3|94391.1|94366.1|94384.6|94359.6|36
1648061890000|2022-03-23 18:58:10|94386.6|94361.6|94404.4|94354.4|94404.4|94365|94383.7|94353.1|33
1648061900000|2022-03-23 18:58:20|94391.2|94366.2|94391.5|94366.5|94392.2|94367.2|94390.4|94365.4|18
1648061910000|2022-03-23 18:58:30|94391.2|94366.2|94391|94366|94392.5|94367.5|94385.6|94360.6|43
1648061920000|2022-03-23 18:58:40|94391.2|94366.2|94392|94367|94393.2|94368.2|94391.1|94366.1|36
1648061930000|2022-03-23 18:58:50|94392.3|94367.3|94392.6|94367.6|94392.8|94367.8|94391.9|94366.9|20
1648061940000|2022-03-23 18:59:00|94392.7|94367.7|94396.8|94371.8|94396.8|94371.8|94391|94366|46
1648061950000|2022-03-23 18:59:10|94397.4|94372.4|94396.6|94371.6|94398.7|94373.7|94395.4|94370.4|42
1648061960000|2022-03-23 18:59:20|94396.3|94371.3|94392.4|94367.4|94396.8|94371.8|94390.2|94365.2|40
1648061970000|2022-03-23 18:59:30|94392.3|94367.3|94394.6|94369.6|94394.6|94369.6|94390.9|94365.9|39
1648061980000|2022-03-23 18:59:40|94394.8|94369.8|94396.2|94371.2|94396.7|94371.7|94394.8|94369.8|39
1648061990000|2022-03-23 18:59:50|94396.6|94371.6|94394.3|94369.3|94398.2|94373.2|94394.3|94369.3|46
1648062000000|2022-03-23 19:00:00|94390.8|94365.8|94391.2|94366.2|94394.1|94369.1|94389.2|94364.2|45
1648062010000|2022-03-23 19:00:10|94390.9|94365.9|94389.9|94364.9|94391.4|94366.4|94389.9|94364.9|23
1648062020000|2022-03-23 19:00:20|94390.2|94365.2|94398|94373|94398.3|94373.3|94388.4|94363.4|53
1648062030000|2022-03-23 19:00:30|94397.8|94372.8|94394.7|94369.7|94398.2|94373.2|94394.2|94369.2|40
1648062040000|2022-03-23 19:00:40|94395|94370|94394.2|94369.2|94396.8|94371.8|94392.8|94367.8|39
1648062050000|2022-03-23 19:00:50|94394|94369|94394.8|94369.8|94396.3|94371.3|94393.4|94368.4|34
1648062060000|2022-03-23 19:01:00|94395.1|94370.1|94397.4|94347.4|94405.7|94370.1|94393.1|94347.4|38
1648062070000|2022-03-23 19:01:10|94398.1|94348.1|94395.8|94345.8|94398.4|94348.4|94393.9|94343.9|43
1648062080000|2022-03-23 19:01:20|94395.7|94345.7|94393.5|94343.5|94396.5|94346.5|94392.3|94342.3|38
1648062090000|2022-03-23 19:01:30|94393.1|94343.1|94391.6|94341.6|94395.4|94345.4|94390.2|94340.2|50
1648062100000|2022-03-23 19:01:40|94391|94341|94390.5|94340.5|94393.8|94343.8|94389.8|94339.8|47
1648062110000|2022-03-23 19:01:50|94390.6|94340.6|94388.5|94338.5|94391.4|94341.4|94385.6|94335.6|34
1648062120000|2022-03-23 19:02:00|94387.3|94337.3|94385.5|94335.5|94387.7|94337.7|94382.9|94332.9|54
1648062130000|2022-03-23 19:02:10|94385.9|94335.9|94386.1|94336.1|94387.1|94337.1|94385.9|94335.9|37
1648062140000|2022-03-23 19:02:20|94385.2|94335.2|94384.5|94334.5|94389.3|94339.3|94384.5|94334.5|36
1648062150000|2022-03-23 19:02:30|94384.6|94334.6|94386.7|94336.7|94388.6|94338.6|94383.3|94333.3|53
1648062160000|2022-03-23 19:02:40|94386.9|94336.9|94383|94333|94386.9|94336.9|94380.9|94330.9|48
1648062170000|2022-03-23 19:02:50|94383.5|94333.5|94379.3|94329.3|94383.5|94333.5|94378.6|94328.6|44
1648062180000|2022-03-23 19:03:00|94379.2|94329.2|94384|94334|94385|94335|94379.2|94329.2|55
1648062190000|2022-03-23 19:03:10|94383.7|94333.7|94382.1|94332.1|94384|94334|94382|94332|37
1648062200000|2022-03-23 19:03:20|94382|94332|94382.8|94332.8|94383.5|94333.5|94381.9|94331.9|26
1648062210000|2022-03-23 19:03:30|94383|94333|94383.4|94333.4|94384|94334|94382|94332|31
1648062220000|2022-03-23 19:03:40|94383.2|94333.2|94382.5|94332.5|94384.8|94334.8|94382.3|94332.3|35
1648062230000|2022-03-23 19:03:50|94382.3|94332.3|94382|94332|94382.7|94332.7|94381.7|94331.7|32
1648062240000|2022-03-23 19:04:00|94382.2|94332.2|94380.9|94330.9|94382.7|94332.7|94380.5|94330.5|31
1648062250000|2022-03-23 19:04:10|94381.4|94331.4|94384.9|94334.9|94385.2|94335.2|94380.9|94330.9|42
1648062260000|2022-03-23 19:04:20|94385.1|94335.1|94384.4|94334.4|94385.2|94335.2|94384.3|94334.3|22
1648062270000|2022-03-23 19:04:30|94384.8|94334.8|94385.6|94335.6|94386.7|94336.7|94384.1|94334.1|30
1648062280000|2022-03-23 19:04:40|94385.4|94335.4|94385.6|94335.6|94386.3|94336.3|94384.8|94334.8|28
1648062290000|2022-03-23 19:04:50|94385.5|94335.5|94386.6|94336.6|94388.5|94338.5|94385.5|94335.5|40
1648062300000|2022-03-23 19:05:00|94386.7|94336.7|94388.3|94338.3|94388.9|94338.9|94386|94336|41
1648062310000|2022-03-23 19:05:10|94389|94339|94389.5|94339.5|94390.6|94340.6|94387.7|94337.7|32
1648062320000|2022-03-23 19:05:20|94389.4|94339.4|94389.4|94339.4|94389.5|94339.5|94387.6|94337.6|21
1648062330000|2022-03-23 19:05:30|94388.8|94338.8|94389|94339|94389.5|94339.5|94388.4|94338.4|14
1648062340000|2022-03-23 19:05:40|94388.8|94338.8|94400.3|94350.3|94400.6|94359.9|94381.4|94338.8|43
1648062350000|2022-03-23 19:05:50|94400|94350|94399.4|94349.4|94400|94350|94398.7|94348.7|27
1648062360000|2022-03-23 19:06:00|94399.3|94349.3|94398.8|94348.8|94399.9|94349.9|94398.1|94348.1|28
1648062370000|2022-03-23 19:06:10|94398.7|94348.7|94400.5|94350.5|94400.6|94350.6|94398.4|94348.4|27
1648062380000|2022-03-23 19:06:20|94400.2|94350.2|94399.4|94349.4|94400.3|94350.3|94397|94347|47
1648062390000|2022-03-23 19:06:30|94399.9|94349.9|94386.1|94361.1|94402.2|94361.3|94386.1|94346.6|45
1648062400000|2022-03-23 19:06:40|94385.3|94360.3|94395.1|94345.1|94396|94362.9|94384|94345.1|36
1648062410000|2022-03-23 19:06:50|94395.5|94345.5|94396.3|94346.3|94396.8|94346.8|94394.7|94344.7|28
1648062420000|2022-03-23 19:07:00|94396.5|94346.5|94397.1|94347.1|94399.1|94349.1|94396|94346|42
1648062430000|2022-03-23 19:07:10|94397.3|94347.3|94403.9|94353.9|94404.2|94354.2|94396.3|94346.3|27
1648062440000|2022-03-23 19:07:20|94404|94354|94405.9|94355.9|94406.3|94356.3|94403.9|94353.9|32
1648062450000|2022-03-23 19:07:30|94405.6|94355.6|94390.6|94365.6|94406.3|94369.2|94390.2|94355.5|24
1648062460000|2022-03-23 19:07:40|94390.5|94365.5|94389.9|94364.9|94390.5|94365.5|94389.9|94364.9|14
1648062470000|2022-03-23 19:07:50|94389.8|94364.8|94389.1|94364.1|94390.8|94365.8|94388.1|94363.1|19
1648062480000|2022-03-23 19:08:00|94389|94364|94406.4|94356.4|94406.4|94368.3|94389|94356.1|26
1648062490000|2022-03-23 19:08:10|94406.3|94356.3|94407.9|94357.9|94407.9|94357.9|94403.5|94353.5|33
1648062500000|2022-03-23 19:08:20|94407.3|94357.3|94407.8|94357.8|94407.9|94357.9|94405.6|94355.6|16
1648062510000|2022-03-23 19:08:30|94407.5|94357.5|94406.2|94356.2|94408.2|94358.2|94405.5|94355.5|26
1648062520000|2022-03-23 19:08:40|94405.8|94355.8|94409.6|94359.6|94409.6|94359.6|94405.8|94355.8|27
1648062530000|2022-03-23 19:08:50|94409.5|94359.5|94410|94360|94413.8|94363.8|94409.3|94359.3|37
1648062540000|2022-03-23 19:09:00|94409.6|94359.6|94415.7|94365.7|94416.2|94366.2|94409|94359|44
1648062550000|2022-03-23 19:09:10|94415.3|94365.3|94414.1|94364.1|94417.5|94367.5|94412.8|94362.8|38
1648062560000|2022-03-23 19:09:20|94414.8|94364.8|94410.3|94360.3|94415|94365|94409.3|94359.3|33
1648062570000|2022-03-23 19:09:30|94410.4|94360.4|94410.4|94360.4|94410.8|94360.8|94409.8|94359.8|24
1648062580000|2022-03-23 19:09:40|94410.5|94360.5|94409.1|94359.1|94410.6|94360.6|94409|94359|16
1648062590000|2022-03-23 19:09:50|94409.4|94359.4|94408.8|94358.8|94409.4|94359.4|94408|94358|27
1648062600000|2022-03-23 19:10:00|94408.9|94358.9|94414.1|94364.1|94414.4|94364.4|94407.3|94357.3|30
1648062610000|2022-03-23 19:10:10|94413.1|94363.1|94414.1|94364.1|94414.3|94364.3|94411.2|94361.2|33
1648062620000|2022-03-23 19:10:20|94413.7|94363.7|94414.9|94364.9|94415|94365|94412|94362|24
1648062630000|2022-03-23 19:10:30|94414.2|94364.2|94419.1|94369.1|94425.8|94375.8|94414.2|94364.2|50
1648062640000|2022-03-23 19:10:40|94419.4|94369.4|94421.3|94371.3|94423|94373|94417.4|94367.4|42
1648062650000|2022-03-23 19:10:50|94421.4|94371.4|94419.7|94369.7|94422.3|94372.3|94419.3|94369.3|32
1648062660000|2022-03-23 19:11:00|94419.6|94369.6|94422.5|94372.5|94424.1|94374.1|94419.6|94369.6|26
1648062670000|2022-03-23 19:11:10|94422.6|94372.6|94423.1|94373.1|94423.8|94373.8|94422.3|94372.3|31
1648062680000|2022-03-23 19:11:20|94423|94373|94422.2|94372.2|94423|94373|94421.5|94371.5|25
1648062690000|2022-03-23 19:11:30|94422.5|94372.5|94424.5|94374.5|94424.7|94374.7|94420.9|94370.9|38
1648062700000|2022-03-23 19:11:40|94425.1|94375.1|94420.2|94370.2|94425.1|94375.1|94419.5|94369.5|49
1648062710000|2022-03-23 19:11:50|94421|94371|94422.7|94372.7|94422.7|94372.7|94419.2|94369.2|37
1648062720000|2022-03-23 19:12:00|94422.3|94372.3|94422.4|94372.4|94422.7|94372.7|94421.7|94371.7|15
1648062730000|2022-03-23 19:12:10|94421.9|94371.9|94422.4|94372.4|94422.8|94372.8|94421.5|94371.5|26
1648062740000|2022-03-23 19:12:20|94421.9|94371.9|94424.1|94374.1|94424.3|94374.3|94421.8|94371.8|20
1648062750000|2022-03-23 19:12:30|94424.3|94374.3|94410.5|94385.5|94424.5|94385.5|94409.2|94372.2|17
1648062760000|2022-03-23 19:12:40|94410.1|94385.1|94426.7|94376.7|94428|94390.5|94409.9|94376.2|34
1648062770000|2022-03-23 19:12:50|94427|94377|94425.7|94375.7|94427.5|94377.5|94425.1|94375.1|36
1648062780000|2022-03-23 19:13:00|94425.6|94375.6|94425.2|94375.2|94426|94376|94423.8|94373.8|18
1648062790000|2022-03-23 19:13:10|94423.9|94373.9|94423|94373|94426.3|94376.3|94421.7|94371.7|16
1648062800000|2022-03-23 19:13:20|94423.3|94373.3|94422.5|94372.5|94423.4|94373.4|94422.1|94372.1|16
1648062810000|2022-03-23 19:13:30|94422.9|94372.9|94421.5|94371.5|94424.2|94374.2|94419.5|94369.5|26
1648062820000|2022-03-23 19:13:40|94421.9|94371.9|94421.5|94371.5|94423.3|94373.3|94420.9|94370.9|17
1648062830000|2022-03-23 19:13:50|94421.9|94371.9|94420.6|94370.6|94422.3|94372.3|94420.1|94370.1|16
1648062840000|2022-03-23 19:14:00|94420.7|94370.7|94424.8|94374.8|94427.6|94377.6|94420.6|94370.6|30
1648062850000|2022-03-23 19:14:10|94426|94376|94423.6|94373.6|94426.7|94376.7|94422.4|94372.4|24
1648062860000|2022-03-23 19:14:20|94423.3|94373.3|94419.9|94369.9|94424.4|94374.4|94419.9|94369.9|25
1648062870000|2022-03-23 19:14:30|94420.3|94370.3|94420.2|94370.2|94420.7|94370.7|94419.5|94369.5|23
1648062880000|2022-03-23 19:14:40|94420.7|94370.7|94422.4|94372.4|94422.4|94372.4|94420.6|94370.6|17
1648062890000|2022-03-23 19:14:50|94422.3|94372.3|94419.5|94369.5|94422.5|94372.5|94419|94369|8
1648062900000|2022-03-23 19:15:00|94419.9|94369.9|94419.8|94369.8|94420.7|94370.7|94418.6|94368.6|30
1648062910000|2022-03-23 19:15:10|94419.5|94369.5|94419.6|94369.6|94420.3|94370.3|94419.1|94369.1|25
1648062920000|2022-03-23 19:15:20|94419.4|94369.4|94416.2|94366.2|94421.3|94371.3|94416.2|94366.2|26
1648062930000|2022-03-23 19:15:30|94415.6|94365.6|94422.9|94372.9|94425.2|94375.2|94415.6|94365.6|38
1648062940000|2022-03-23 19:15:40|94422.8|94372.8|94415.9|94365.9|94422.8|94379.6|94404.6|94365.3|17
1648062950000|2022-03-23 19:15:50|94418.3|94368.3|94412.8|94362.8|94418.3|94368.3|94410.3|94360.3|37
1648062960000|2022-03-23 19:16:00|94413.1|94363.1|94413.6|94363.6|94414.3|94364.3|94412.6|94362.6|27
1648062970000|2022-03-23 19:16:10|94413.4|94363.4|94419|94369|94419.4|94369.4|94413.4|94363.4|30
1648062980000|2022-03-23 19:16:20|94418.8|94368.8|94417.5|94367.5|94420.2|94370.2|94416.6|94366.6|35
1648062990000|2022-03-23 19:16:30|94417.6|94367.6|94414.6|94364.6|94419.3|94369.3|94414|94364|30
1648063000000|2022-03-23 19:16:40|94414.2|94364.2|94414.3|94364.3|94416.1|94366.1|94414.1|94364.1|20
1648063010000|2022-03-23 19:16:50|94414.4|94364.4|94413.6|94363.6|94414.4|94364.4|94413.6|94363.6|14
1648063020000|2022-03-23 19:17:00|94413.7|94363.7|94413.8|94363.8|94415|94365|94413.3|94363.3|14
1648063030000|2022-03-23 19:17:10|94414.2|94364.2|94410.9|94360.9|94415.1|94365.1|94410.9|94360.9|24
1648063040000|2022-03-23 19:17:20|94410.7|94360.7|94409.9|94359.9|94411.7|94361.7|94409.9|94359.9|21
1648063050000|2022-03-23 19:17:30|94410.5|94360.5|94409.4|94359.4|94410.5|94360.5|94409.4|94359.4|13
1648063060000|2022-03-23 19:17:40|94409.7|94359.7|94412.5|94362.5|94412.6|94362.6|94408.9|94358.9|25
1648063070000|2022-03-23 19:17:50|94412.4|94362.4|94411.4|94361.4|94413.5|94363.5|94410.6|94360.6|20
1648063080000|2022-03-23 19:18:00|94409.7|94359.7|94407.7|94357.7|94411|94361|94405.8|94355.8|32
1648063090000|2022-03-23 19:18:10|94408.2|94358.2|94410.6|94360.6|94412.3|94362.3|94407.1|94357.1|30
1648063100000|2022-03-23 19:18:20|94411.1|94361.1|94411.7|94361.7|94413.3|94363.3|94409.5|94359.5|25
1648063110000|2022-03-23 19:18:30|94412|94362|94416.2|94366.2|94416.4|94366.4|94410.9|94360.9|32
1648063120000|2022-03-23 19:18:40|94416.1|94366.1|94415.7|94365.7|94416.4|94366.4|94414.6|94364.6|27
1648063130000|2022-03-23 19:18:50|94416|94366|94415.1|94365.1|94416.3|94366.3|94415.1|94365.1|20
1648063140000|2022-03-23 19:19:00|94415.3|94365.3|94416.3|94366.3|94419.3|94369.3|94415.3|94365.3|46
1648063150000|2022-03-23 19:19:10|94416|94366|94417.4|94367.4|94418.1|94368.1|94416|94366|26
1648063160000|2022-03-23 19:19:20|94417.2|94367.2|94417.1|94367.1|94418|94368|94416|94366|30
1648063170000|2022-03-23 19:19:30|94417.2|94367.2|94418.2|94368.2|94418.7|94368.7|94417.2|94367.2|11
1648063180000|2022-03-23 19:19:40|94418.4|94368.4|94404.6|94379.6|94419.7|94380|94403.9|94368.2|12
1648063190000|2022-03-23 19:19:50|94404.8|94379.8|94403.8|94378.8|94405.3|94380.3|94403.3|94378.3|28
1648063200000|2022-03-23 19:20:00|94403.3|94378.3|94423.3|94373.3|94423.3|94380.1|94403|94369.8|34
1648063210000|2022-03-23 19:20:10|94422.2|94372.2|94426.5|94376.5|94429.4|94379.4|94422.2|94372.2|51
1648063220000|2022-03-23 19:20:20|94426.8|94376.8|94427.3|94377.3|94429|94379|94424.5|94374.5|44
1648063230000|2022-03-23 19:20:30|94427.4|94377.4|94420.1|94395.1|94427.8|94397.1|94415.2|94377.1|36
1648063240000|2022-03-23 19:20:40|94417.5|94392.5|94419.1|94394.1|94420|94395|94417.2|94392.2|23
1648063250000|2022-03-23 19:20:50|94419.2|94394.2|94441.3|94391.3|94441.6|94403|94418.4|94389.7|46
1648063260000|2022-03-23 19:21:00|94441|94391|94439.8|94389.8|94442.2|94392.2|94438.5|94388.5|31
1648063270000|2022-03-23 19:21:10|94440|94390|94435|94385|94440.6|94390.6|94435|94385|25
1648063280000|2022-03-23 19:21:20|94435.1|94385.1|94432.8|94382.8|94437|94387|94431.8|94381.8|42
1648063290000|2022-03-23 19:21:30|94433|94383|94416.6|94391.6|94433|94395.5|94412.5|94378.1|36
1648063300000|2022-03-23 19:21:40|94415.2|94390.2|94420.9|94395.9|94421.2|94396.2|94415.2|94390.2|26
1648063310000|2022-03-23 19:21:50|94420.8|94395.8|94420.7|94395.7|94421.3|94396.3|94419.3|94394.3|17
1648063320000|2022-03-23 19:22:00|94420.6|94395.6|94418.5|94393.5|94420.6|94395.6|94417.4|94392.4|16
1648063330000|2022-03-23 19:22:10|94417|94392|94417.5|94392.5|94431|94392.8|94415.7|94379.4|27
1648063340000|2022-03-23 19:22:20|94417.2|94392.2|94419|94394|94422.4|94397.4|94415.4|94390.4|33
1648063350000|2022-03-23 19:22:30|94421.1|94396.1|94420.7|94395.7|94421.9|94396.9|94418.8|94393.8|15
1648063360000|2022-03-23 19:22:40|94421.6|94396.6|94423.2|94398.2|94425.5|94400.5|94421.6|94396.6|20
1648063370000|2022-03-23 19:22:50|94423.4|94398.4|94423.6|94398.6|94424.6|94399.6|94423.1|94398.1|16
1648063380000|2022-03-23 19:23:00|94423.9|94398.9|94442.2|94392.2|94443|94405.3|94423.3|94392|33
1648063390000|2022-03-23 19:23:10|94442.8|94392.8|94440.5|94390.5|94442.9|94392.9|94439.6|94389.6|19
1648063400000|2022-03-23 19:23:20|94440.4|94390.4|94422.4|94397.4|94440.4|94400.3|94420.6|94385|27
1648063410000|2022-03-23 19:23:30|94422.6|94397.6|94426|94401|94428.1|94403.1|94420.8|94395.8|41
1648063420000|2022-03-23 19:23:40|94425.6|94400.6|94441.6|94391.6|94441.6|94404.3|94422|94384.2|35
1648063430000|2022-03-23 19:23:50|94441.4|94391.4|94440.3|94390.3|94442|94392|94439.6|94389.6|16
1648063440000|2022-03-23 19:24:00|94440.1|94390.1|94429.4|94404.4|94440.6|94406.4|94427.6|94389.7|24
1648063450000|2022-03-23 19:24:10|94429.1|94404.1|94438.2|94388.2|94442.5|94404.1|94426.9|94387.3|32
1648063460000|2022-03-23 19:24:20|94438|94388|94435.6|94385.6|94438.7|94388.7|94435.6|94385.6|24
1648063470000|2022-03-23 19:24:30|94436.5|94386.5|94432.1|94382.1|94436.5|94386.5|94431.8|94381.8|25
1648063480000|2022-03-23 19:24:40|94432.3|94382.3|94427.2|94377.2|94432.8|94382.8|94427.2|94377.2|39
1648063490000|2022-03-23 19:24:50|94425.7|94375.7|94423.3|94373.3|94427.2|94377.2|94422.5|94372.5|37
1648063500000|2022-03-23 19:25:00|94423.2|94373.2|94422.8|94372.8|94423.6|94373.6|94420.5|94370.5|33
1648063510000|2022-03-23 19:25:10|94423.1|94373.1|94421|94371|94423.8|94373.8|94420.9|94370.9|30
1648063520000|2022-03-23 19:25:20|94421.2|94371.2|94420.3|94370.3|94422.6|94372.6|94420.2|94370.2|34
1648063530000|2022-03-23 19:25:30|94420|94370|94419.5|94369.5|94420.3|94370.3|94418.1|94368.1|23
1648063540000|2022-03-23 19:25:40|94419.4|94369.4|94411.5|94386.5|94424.8|94387.5|94410.8|94369.2|34
1648063550000|2022-03-23 19:25:50|94409.7|94384.7|94410.6|94385.6|94411.5|94386.5|94409.5|94384.5|26
1648063560000|2022-03-23 19:26:00|94410.8|94385.8|94409.7|94384.7|94411|94386|94409.5|94384.5|23
1648063570000|2022-03-23 19:26:10|94409.8|94384.8|94407|94382|94410.6|94385.6|94406.7|94381.7|28
1648063580000|2022-03-23 19:26:20|94407.3|94382.3|94418.3|94368.3|94420|94383.7|94407.2|94368.3|29
1648063590000|2022-03-23 19:26:30|94417.7|94367.7|94418.5|94368.5|94418.8|94368.8|94417|94367|26
1648063600000|2022-03-23 19:26:40|94418.2|94368.2|94408.5|94383.5|94424.9|94383.5|94408.5|94368|22
1648063610000|2022-03-23 19:26:50|94409|94384|94408|94383|94412.3|94387.3|94407.7|94382.7|16
1648063620000|2022-03-23 19:27:00|94408.5|94383.5|94410.3|94385.3|94410.4|94385.4|94407.9|94382.9|14
1648063630000|2022-03-23 19:27:10|94410.7|94385.7|94411.2|94386.2|94411.2|94386.2|94409.5|94384.5|11
1648063640000|2022-03-23 19:27:20|94411|94386|94430.1|94380.1|94431.3|94391.5|94411|94375.2|41
1648063650000|2022-03-23 19:27:30|94429.8|94379.8|94429.9|94379.9|94431.3|94381.3|94429.7|94379.7|8
1648063660000|2022-03-23 19:27:40|94429.8|94379.8|94431.9|94381.9|94433.3|94383.3|94428.5|94378.5|43
1648063670000|2022-03-23 19:27:50|94432.8|94382.8|94431.9|94381.9|94434.5|94384.5|94431.8|94381.8|28
1648063680000|2022-03-23 19:28:00|94431.6|94381.6|94429.4|94379.4|94432.4|94382.4|94429.3|94379.3|28
1648063690000|2022-03-23 19:28:10|94429.9|94379.9|94416.2|94391.2|94431.7|94394.6|94416.2|94379.9|29
1648063700000|2022-03-23 19:28:20|94415.9|94390.9|94416.3|94391.3|94416.8|94391.8|94414.4|94389.4|28
1648063710000|2022-03-23 19:28:30|94416.2|94391.2|94411.4|94386.4|94416.2|94391.2|94411.4|94386.4|28
1648063720000|2022-03-23 19:28:40|94411.8|94386.8|94411.5|94386.5|94413.7|94388.7|94411.5|94386.5|31
1648063730000|2022-03-23 19:28:50|94411.6|94386.6|94426.7|94376.7|94426.7|94388.4|94411|94375.3|22
1648063740000|2022-03-23 19:29:00|94426.9|94376.9|94427.2|94377.2|94427.3|94377.3|94425.2|94375.2|23
1648063750000|2022-03-23 19:29:10|94427.3|94377.3|94428.4|94378.4|94429.9|94392.1|94414.5|94377.3|37
1648063760000|2022-03-23 19:29:20|94428.6|94378.6|94419.6|94394.6|94431.7|94394.9|94417|94377.6|42
1648063770000|2022-03-23 19:29:30|94419.1|94394.1|94417.4|94392.4|94420|94395|94416.6|94391.6|36
1648063780000|2022-03-23 19:29:40|94417.2|94392.2|94432.1|94382.1|94432.3|94394.5|94417|94382.1|30
1648063790000|2022-03-23 19:29:50|94432.3|94382.3|94432.2|94382.2|94432.4|94382.4|94430.8|94380.8|22
1648063800000|2022-03-23 19:30:00|94431.5|94381.5|94431.3|94381.3|94431.8|94381.8|94429.3|94379.3|28
1648063810000|2022-03-23 19:30:10|94430.6|94380.6|94426.1|94376.1|94432.7|94382.7|94422.5|94372.5|38
1648063820000|2022-03-23 19:30:20|94424.2|94374.2|94418.5|94368.5|94426.6|94376.6|94418.5|94368.5|37
1648063830000|2022-03-23 19:30:30|94418.4|94368.4|94405.3|94380.3|94420.3|94382.4|94403.8|94367|27
1648063840000|2022-03-23 19:30:40|94405.2|94380.2|94407.5|94382.5|94407.7|94382.7|94403.4|94378.4|21
1648063850000|2022-03-23 19:30:50|94407.4|94382.4|94418.1|94368.1|94418.7|94382.9|94406|94368.1|24
1648063860000|2022-03-23 19:31:00|94418.3|94368.3|94379.3|94329.3|94419|94369|94379.3|94329.3|33
1648063870000|2022-03-23 19:31:10|94380.9|94330.9|94383.6|94333.6|94383.8|94333.8|94377.6|94327.6|48
1648063880000|2022-03-23 19:31:20|94383.2|94333.2|94398.5|94348.5|94401.1|94351.1|94383.2|94333.2|48
1648063890000|2022-03-23 19:31:30|94399.9|94349.9|94401.9|94351.9|94404.9|94354.9|94398.3|94348.3|39
1648063900000|2022-03-23 19:31:40|94402.2|94352.2|94394.8|94344.8|94403.1|94353.1|94394.8|94344.8|31
1648063910000|2022-03-23 19:31:50|94394.9|94344.9|94395.2|94345.2|94397.6|94347.6|94394.5|94344.5|38
1648063920000|2022-03-23 19:32:00|94395.1|94345.1|94395.4|94345.4|94397.5|94347.5|94394.9|94344.9|39
1648063930000|2022-03-23 19:32:10|94395|94345|94394.7|94344.7|94395.5|94345.5|94393.6|94343.6|23
1648063940000|2022-03-23 19:32:20|94394.9|94344.9|94397.9|94347.9|94397.9|94347.9|94393.6|94343.6|31
1648063950000|2022-03-23 19:32:30|94397.7|94347.7|94399.6|94349.6|94400.1|94350.1|94397.7|94347.7|18
1648063960000|2022-03-23 19:32:40|94399.7|94349.7|94404.9|94354.9|94405.2|94355.2|94399.1|94349.1|32
1648063970000|2022-03-23 19:32:50|94402.5|94352.5|94403.7|94353.7|94405.3|94355.3|94402.5|94352.5|28
1648063980000|2022-03-23 19:33:00|94403.8|94353.8|94401.6|94351.6|94403.8|94353.8|94401.4|94351.4|31
1648063990000|2022-03-23 19:33:10|94400.8|94350.8|94401.5|94351.5|94402.8|94352.8|94400.2|94350.2|17
1648064000000|2022-03-23 19:33:20|94400.2|94350.2|94407.2|94357.2|94407.2|94357.2|94399.4|94349.4|56
1648064010000|2022-03-23 19:33:30|94405.9|94355.9|94412.9|94362.9|94414|94364|94404.3|94354.3|62
1648064020000|2022-03-23 19:33:40|94409.5|94359.5|94416.2|94366.2|94417.7|94377.6|94402.6|94356.1|43
1648064030000|2022-03-23 19:33:50|94416.5|94366.5|94404.6|94379.6|94417.2|94380.2|94402.3|94366.5|19
1648064040000|2022-03-23 19:34:00|94404.3|94379.3|94416.7|94366.7|94417.5|94383.5|94403.2|94366.7|26
1648064050000|2022-03-23 19:34:10|94416.5|94366.5|94425.1|94375.1|94425.2|94375.2|94416.5|94366.5|28
1648064060000|2022-03-23 19:34:20|94425.8|94375.8|94426|94376|94427.3|94377.3|94424.9|94374.9|17
1648064070000|2022-03-23 19:34:30|94426.2|94376.2|94425.6|94375.6|94426.4|94376.4|94425.3|94375.3|6
1648064080000|2022-03-23 19:34:40|94426.2|94376.2|94415.7|94390.7|94427.3|94392.4|94414.7|94372.7|28
1648064090000|2022-03-23 19:34:50|94415.4|94390.4|94417.1|94392.1|94417.7|94392.7|94415.1|94390.1|25
1648064100000|2022-03-23 19:35:00|94417|94392|94427.7|94377.7|94427.7|94392|94414.6|94376.9|16
1648064110000|2022-03-23 19:35:10|94427.8|94377.8|94429.2|94379.2|94429.5|94379.5|94427.2|94377.2|30
1648064120000|2022-03-23 19:35:20|94429|94379|94429|94379|94429.9|94379.9|94428.2|94378.2|28
1648064130000|2022-03-23 19:35:30|94428.9|94378.9|94431.3|94381.3|94432|94382|94428.6|94378.6|26
1648064140000|2022-03-23 19:35:40|94431.5|94381.5|94431|94381|94434.1|94384.1|94429.5|94379.5|39
1648064150000|2022-03-23 19:35:50|94430.9|94380.9|94431.2|94381.2|94431.9|94381.9|94430.2|94380.2|16
1648064160000|2022-03-23 19:36:00|94431.4|94381.4|94434.7|94384.7|94434.7|94384.7|94430.9|94380.9|24
1648064170000|2022-03-23 19:36:10|94434.5|94384.5|94437.7|94387.7|94438.7|94388.7|94434.5|94384.5|30
1648064180000|2022-03-23 19:36:20|94438.1|94388.1|94433.8|94383.8|94438.1|94388.1|94433.3|94383.3|36
1648064190000|2022-03-23 19:36:30|94433.7|94383.7|94433.2|94383.2|94434.3|94384.3|94431.7|94381.7|27
1648064200000|2022-03-23 19:36:40|94433.1|94383.1|94395.2|94345.2|94433.4|94391.3|94395.2|94345.2|33
1648064210000|2022-03-23 19:36:50|94395.4|94345.4|94397.1|94347.1|94397.1|94347.1|94393.9|94343.9|42
1648064220000|2022-03-23 19:37:00|94396.9|94346.9|94396.9|94346.9|94397|94347|94395.8|94345.8|25
1648064230000|2022-03-23 19:37:10|94397.1|94347.1|94399.1|94349.1|94400.1|94350.1|94396.6|94346.6|38
1648064240000|2022-03-23 19:37:20|94398.8|94348.8|94400|94350|94400.4|94350.4|94398.8|94348.8|26
1648064250000|2022-03-23 19:37:30|94400.1|94350.1|94399|94349|94401.1|94351.1|94399|94349|26
1648064260000|2022-03-23 19:37:40|94398.8|94348.8|94400.3|94350.3|94400.3|94350.3|94398.2|94348.2|23
1648064270000|2022-03-23 19:37:50|94400.4|94350.4|94401.4|94351.4|94403.6|94353.6|94400.4|94350.4|22
1648064280000|2022-03-23 19:38:00|94400.7|94350.7|94402.6|94352.6|94403.9|94353.9|94400.7|94350.7|33
1648064290000|2022-03-23 19:38:10|94402.3|94352.3|94402.1|94352.1|94403.1|94353.1|94402|94352|11
1648064300000|2022-03-23 19:38:20|94402.4|94352.4|94400.9|94350.9|94403.1|94353.1|94400.9|94350.9|22
1648064310000|2022-03-23 19:38:30|94400.8|94350.8|94358.6|94308.6|94401.7|94351.7|94358.2|94308.2|42
1648064320000|2022-03-23 19:38:40|94361|94311|94358.1|94308.1|94361|94311|94357.1|94307.1|28
1648064330000|2022-03-23 19:38:50|94358|94308|94347.4|94297.4|94360.1|94310.1|94347.1|94297.1|36
1648064340000|2022-03-23 19:39:00|94347.6|94297.6|94352.3|94302.3|94355.7|94305.7|94347.6|94297.6|51
1648064350000|2022-03-23 19:39:10|94354.6|94304.6|94354.2|94304.2|94354.9|94304.9|94352.8|94302.8|38
1648064360000|2022-03-23 19:39:20|94354.3|94304.3|94352.5|94302.5|94354.6|94304.6|94352.4|94302.4|26
1648064370000|2022-03-23 19:39:30|94352.2|94302.2|94382.9|94332.9|94385.3|94335.3|94351.7|94301.7|39
1648064380000|2022-03-23 19:39:40|94382.5|94332.5|94385.3|94335.3|94386|94336|94382.5|94332.5|35
1648064390000|2022-03-23 19:39:50|94385.2|94335.2|94384.8|94334.8|94386.2|94336.2|94383.7|94333.7|30
1648064400000|2022-03-23 19:40:00|94384.9|94334.9|94383.8|94333.8|94385.7|94335.7|94383.5|94333.5|30
1648064410000|2022-03-23 19:40:10|94383.7|94333.7|94382.9|94332.9|94385.5|94335.5|94381.9|94331.9|21
1648064420000|2022-03-23 19:40:20|94383.5|94333.5|94383.9|94333.9|94385.5|94335.5|94382.2|94332.2|22
1648064430000|2022-03-23 19:40:30|94383|94333|94401.3|94351.3|94402.4|94352.4|94382.2|94332.2|44
1648064440000|2022-03-23 19:40:40|94400.5|94350.5|94403|94353|94404.5|94354.5|94398.2|94348.2|25
1648064450000|2022-03-23 19:40:50|94401.9|94351.9|94411.4|94361.4|94412.2|94362.2|94401|94351|50
1648064460000|2022-03-23 19:41:00|94411.2|94361.2|94409|94359|94413.8|94363.8|94409|94359|30
1648064470000|2022-03-23 19:41:10|94408.8|94358.8|94411.8|94361.8|94411.8|94361.8|94408.7|94358.7|23
1648064480000|2022-03-23 19:41:20|94411.7|94361.7|94413.3|94363.3|94414.9|94364.9|94409.7|94359.7|19
1648064490000|2022-03-23 19:41:30|94413.5|94363.5|94410.3|94360.3|94413.7|94363.7|94408.8|94358.8|27
1648064500000|2022-03-23 19:41:40|94410.2|94360.2|94409.6|94359.6|94411.7|94361.7|94409.6|94359.6|16
1648064510000|2022-03-23 19:41:50|94409.5|94359.5|94408.5|94358.5|94409.5|94359.5|94404.5|94354.5|44
1648064520000|2022-03-23 19:42:00|94408|94358|94408.7|94358.7|94410.5|94360.5|94407.1|94357.1|28
1648064530000|2022-03-23 19:42:10|94408.6|94358.6|94408.1|94358.1|94409.3|94359.3|94407.9|94357.9|12
1648064540000|2022-03-23 19:42:20|94408.3|94358.3|94408.8|94358.8|94409|94359|94406.6|94356.6|23
1648064550000|2022-03-23 19:42:30|94409.2|94359.2|94408.9|94358.9|94409.2|94359.2|94408.2|94358.2|15
1648064560000|2022-03-23 19:42:40|94409.5|94359.5|94406.6|94356.6|94411.5|94361.5|94403.6|94353.6|21
1648064570000|2022-03-23 19:42:50|94406|94356|94388.4|94363.4|94414.5|94364.6|94386.5|94350|51
1648064580000|2022-03-23 19:43:00|94389.5|94364.5|94397.8|94347.8|94400.3|94364.5|94389.5|94346.1|39
1648064590000|2022-03-23 19:43:10|94397.5|94347.5|94385.7|94335.7|94397.5|94347.5|94384.6|94334.6|36
1648064600000|2022-03-23 19:43:20|94385.2|94335.2|94386.1|94336.1|94386.1|94336.1|94385.1|94335.1|23
1648064610000|2022-03-23 19:43:30|94386.2|94336.2|94385.8|94335.8|94386.5|94336.5|94385.5|94335.5|18
1648064620000|2022-03-23 19:43:40|94386.2|94336.2|94380.9|94330.9|94386.2|94336.2|94379.3|94329.3|43
1648064630000|2022-03-23 19:43:50|94381|94331|94379.9|94329.9|94381.9|94331.9|94379.5|94329.5|32
1648064640000|2022-03-23 19:44:00|94380.1|94330.1|94382.9|94332.9|94383.2|94333.2|94379.7|94329.7|27
1648064650000|2022-03-23 19:44:10|94384.3|94334.3|94384.8|94334.8|94384.8|94334.8|94382.4|94332.4|22
1648064660000|2022-03-23 19:44:20|94384.7|94334.7|94381.3|94331.3|94384.8|94334.8|94380.8|94330.8|29
1648064670000|2022-03-23 19:44:30|94381.7|94331.7|94381|94331|94381.7|94331.7|94377.6|94327.6|31
1648064680000|2022-03-23 19:44:40|94381.1|94331.1|94381.2|94331.2|94381.6|94331.6|94380.3|94330.3|21
1648064690000|2022-03-23 19:44:50|94380.8|94330.8|94382.1|94332.1|94382.2|94332.2|94380.8|94330.8|19
1648064700000|2022-03-23 19:45:00|94381.9|94331.9|94381.4|94331.4|94382.8|94332.8|94381.2|94331.2|21
1648064710000|2022-03-23 19:45:10|94381.5|94331.5|94383.2|94333.2|94383.2|94333.2|94381.5|94331.5|24
1648064720000|2022-03-23 19:45:20|94382.6|94332.6|94383.2|94333.2|94384.5|94334.5|94382.6|94332.6|19
1648064730000|2022-03-23 19:45:30|94383|94333|94382.4|94332.4|94383.7|94333.7|94382.1|94332.1|17
1648064740000|2022-03-23 19:45:40|94382.1|94332.1|94381.9|94331.9|94382.7|94332.7|94381.1|94331.1|21
1648064750000|2022-03-23 19:45:50|94382|94332|94386.1|94336.1|94388|94338|94380.5|94330.5|42
1648064760000|2022-03-23 19:46:00|94387.7|94337.7|94383.7|94333.7|94387.7|94337.7|94379.6|94329.6|41
1648064770000|2022-03-23 19:46:10|94381.5|94331.5|94381.3|94331.3|94384.1|94334.1|94381.1|94331.1|23
1648064780000|2022-03-23 19:46:20|94381.6|94331.6|94384.6|94334.6|94386.3|94336.3|94381.6|94331.6|30
1648064790000|2022-03-23 19:46:30|94384.7|94334.7|94384.9|94334.9|94388.5|94338.5|94383.5|94333.5|40
1648064800000|2022-03-23 19:46:40|94384.6|94334.6|94382.3|94332.3|94385.7|94335.7|94380.8|94330.8|26
1648064810000|2022-03-23 19:46:50|94381.8|94331.8|94381.5|94331.5|94383.3|94333.3|94381|94331|20
1648064820000|2022-03-23 19:47:00|94381.4|94331.4|94379.2|94329.2|94382.9|94332.9|94378.9|94328.9|40
1648064830000|2022-03-23 19:47:10|94379.6|94329.6|94379.3|94329.3|94379.6|94329.6|94378.1|94328.1|17
1648064840000|2022-03-23 19:47:20|94379|94329|94378.1|94328.1|94379.1|94329.1|94377.3|94327.3|22
1648064850000|2022-03-23 19:47:30|94377.9|94327.9|94374.4|94324.4|94378|94328|94373.1|94323.1|34
1648064860000|2022-03-23 19:47:40|94374.3|94324.3|94370.6|94320.6|94374.3|94324.3|94368.7|94318.7|35
1648064870000|2022-03-23 19:47:50|94370.2|94320.2|94367.9|94317.9|94370.2|94320.2|94366.4|94316.4|30
1648064880000|2022-03-23 19:48:00|94368.7|94318.7|94370|94320|94370|94320|94365.6|94315.6|44
1648064890000|2022-03-23 19:48:10|94370.2|94320.2|94369.6|94319.6|94370.2|94320.2|94368.5|94318.5|21
1648064900000|2022-03-23 19:48:20|94369.7|94319.7|94371.5|94321.5|94371.5|94321.5|94368.1|94318.1|25
1648064910000|2022-03-23 19:48:30|94369.9|94319.9|94366.9|94316.9|94372.2|94322.2|94366.9|94316.9|36
1648064920000|2022-03-23 19:48:40|94367.4|94317.4|94371|94321|94371|94321|94363.9|94313.9|39
1648064930000|2022-03-23 19:48:50|94370.7|94320.7|94369.9|94319.9|94372.2|94322.2|94369.8|94319.8|21
1648064940000|2022-03-23 19:49:00|94369.4|94319.4|94367.2|94317.2|94369.7|94319.7|94367.2|94317.2|29
1648064950000|2022-03-23 19:49:10|94367.4|94317.4|94368.8|94318.8|94369.3|94319.3|94367.4|94317.4|18
1648064960000|2022-03-23 19:49:20|94369|94319|94369.6|94319.6|94371.1|94321.1|94368.3|94318.3|24
1648064970000|2022-03-23 19:49:30|94369.8|94319.8|94357.9|94307.9|94371.7|94320.8|94351.5|94289.8|38
1648064980000|2022-03-23 19:49:40|94356.4|94306.4|94347.5|94297.5|94356.5|94306.5|94346.7|94296.7|32
1648064990000|2022-03-23 19:49:50|94349|94299|94356.6|94306.6|94370.6|94309|94339.3|94289.3|45
1648065000000|2022-03-23 19:50:00|94356.9|94306.9|94374.7|94324.7|94376.8|94326.8|94343.2|94293.2|63
1648065010000|2022-03-23 19:50:10|94372.6|94322.6|94384.2|94334.2|94402.4|94338.5|94372.6|94322.6|46
1648065020000|2022-03-23 19:50:20|94383.5|94333.5|94385.4|94335.4|94387.7|94337.7|94382.9|94332.9|29
1648065030000|2022-03-23 19:50:30|94385.1|94335.1|94384.6|94334.6|94385.4|94335.4|94383.9|94333.9|16
1648065040000|2022-03-23 19:50:40|94384.7|94334.7|94382.1|94332.1|94384.7|94334.7|94381.2|94331.2|22
1648065050000|2022-03-23 19:50:50|94382.4|94332.4|94387.3|94337.3|94387.3|94337.3|94380.1|94330.1|31
1648065060000|2022-03-23 19:51:00|94387.4|94337.4|94386.6|94336.6|94387.8|94337.8|94385.9|94335.9|24
1648065070000|2022-03-23 19:51:10|94386.7|94336.7|94387.3|94337.3|94387.6|94337.6|94384.4|94334.4|19
1648065080000|2022-03-23 19:51:20|94387.4|94337.4|94387.6|94337.6|94389.7|94339.7|94386.4|94336.4|20
1648065090000|2022-03-23 19:51:30|94387.7|94337.7|94388.5|94338.5|94389.2|94339.2|94386.5|94336.5|38
1648065100000|2022-03-23 19:51:40|94393.3|94343.3|94393.6|94343.6|94396.7|94346.7|94390|94340|47
1648065110000|2022-03-23 19:51:50|94393.2|94343.2|94408.4|94358.4|94413|94363|94393.2|94343.2|56
1648065120000|2022-03-23 19:52:00|94408.5|94358.5|94410.9|94360.9|94414.4|94364.4|94407.1|94357.1|44
1648065130000|2022-03-23 19:52:10|94411.3|94361.3|94412|94362|94417.6|94367.6|94411.3|94361.3|40
1648065140000|2022-03-23 19:52:20|94412.4|94362.4|94416.2|94366.2|94416.2|94366.2|94411.3|94361.3|29
1648065150000|2022-03-23 19:52:30|94416.3|94366.3|94413.1|94363.1|94416.9|94366.9|94413|94363|26
1648065160000|2022-03-23 19:52:40|94413|94363|94410.7|94360.7|94415.2|94365.2|94407.9|94357.9|32
1648065170000|2022-03-23 19:52:50|94410.1|94360.1|94410.1|94360.1|94410.1|94360.1|94408.4|94358.4|29
1648065180000|2022-03-23 19:53:00|94410.3|94360.3|94416.5|94366.5|94418.5|94368.5|94409.3|94359.3|41
1648065190000|2022-03-23 19:53:10|94417.1|94367.1|94419.1|94369.1|94420.5|94370.5|94416.4|94366.4|29
1648065200000|2022-03-23 19:53:20|94419.2|94369.2|94420.1|94370.1|94420.5|94370.5|94418.5|94368.5|20
1648065210000|2022-03-23 19:53:30|94420.5|94370.5|94425.8|94375.8|94427.2|94377.2|94419.3|94369.3|35
1648065220000|2022-03-23 19:53:40|94424.7|94374.7|94418.9|94368.9|94426.2|94376.2|94418.8|94368.8|46
1648065230000|2022-03-23 19:53:50|94419.8|94369.8|94420.4|94370.4|94424.6|94374.6|94418.7|94368.7|37
1648065240000|2022-03-23 19:54:00|94420.6|94370.6|94444.8|94394.8|94459.4|94395.4|94419.1|94369.1|43
1648065250000|2022-03-23 19:54:10|94444.5|94394.5|94438.4|94388.4|94444.5|94394.5|94436.2|94386.2|45
1648065260000|2022-03-23 19:54:20|94437.8|94387.8|94438.5|94388.5|94440.1|94390.1|94437.3|94387.3|41
1648065270000|2022-03-23 19:54:30|94438.3|94388.3|94439.3|94389.3|94440|94390|94437.3|94387.3|26
1648065280000|2022-03-23 19:54:40|94439.2|94389.2|94439.1|94389.1|94441.7|94391.7|94437.8|94387.8|27
1648065290000|2022-03-23 19:54:50|94439.2|94389.2|94438.8|94388.8|94439.8|94389.8|94438.8|94388.8|26
1648065300000|2022-03-23 19:55:00|94439.2|94389.2|94442.9|94392.9|94444|94394|94438.8|94388.8|31
1648065310000|2022-03-23 19:55:10|94442|94392|94441.7|94391.7|94444.2|94394.2|94441.7|94391.7|35
1648065320000|2022-03-23 19:55:20|94442.8|94392.8|94442.8|94392.8|94444.9|94394.9|94442.1|94392.1|35
1648065330000|2022-03-23 19:55:30|94442.7|94392.7|94442.7|94392.7|94443.1|94393.1|94442.4|94392.4|15
1648065340000|2022-03-23 19:55:40|94442.8|94392.8|94429.3|94379.3|94444.9|94393.3|94426.7|94361.6|34
1648065350000|2022-03-23 19:55:50|94429.7|94379.7|94430.1|94380.1|94430.6|94380.6|94427.2|94377.2|41
1648065360000|2022-03-23 19:56:00|94430.4|94380.4|94426.8|94376.8|94433.5|94383.5|94425.6|94375.6|53
1648065370000|2022-03-23 19:56:10|94427.3|94377.3|94427.8|94377.8|94429.9|94379.9|94427|94377|24
1648065380000|2022-03-23 19:56:20|94427|94377|94428.1|94378.1|94430.9|94380.9|94425.4|94375.4|35
1648065390000|2022-03-23 19:56:30|94427.4|94377.4|94430.3|94380.3|94431|94381|94426.4|94376.4|42
1648065400000|2022-03-23 19:56:40|94430|94380|94429.1|94379.1|94431.5|94381.5|94428.6|94378.6|27
1648065410000|2022-03-23 19:56:50|94429.2|94379.2|94428.9|94378.9|94432.6|94382.6|94428.7|94378.7|30
1648065420000|2022-03-23 19:57:00|94429.1|94379.1|94429.5|94379.5|94431.8|94381.8|94423.7|94373.7|36
1648065430000|2022-03-23 19:57:10|94429|94379|94427.8|94377.8|94429|94379|94424.3|94374.3|30
1648065440000|2022-03-23 19:57:20|94428.1|94378.1|94440.5|94390.5|94442.3|94392.3|94427.6|94377.6|41
1648065450000|2022-03-23 19:57:30|94439.3|94389.3|94440.4|94390.4|94442|94392|94439.3|94389.3|28
1648065460000|2022-03-23 19:57:40|94440.5|94390.5|94417.8|94367.8|94440.7|94390.7|94417.4|94367.4|51
1648065470000|2022-03-23 19:57:50|94418.3|94368.3|94418|94368|94419.3|94369.3|94415.9|94365.9|39
1648065480000|2022-03-23 19:58:00|94417.9|94367.9|94416.7|94366.7|94419.7|94369.7|94416.3|94366.3|31
1648065490000|2022-03-23 19:58:10|94416.8|94366.8|94417|94367|94419.8|94369.8|94416.8|94366.8|28
1648065500000|2022-03-23 19:58:20|94416.9|94366.9|94417.7|94367.7|94418|94368|94416|94366|20
1648065510000|2022-03-23 19:58:30|94418.2|94368.2|94401.2|94376.2|94418.2|94378.8|94400.6|94363.6|35
1648065520000|2022-03-23 19:58:40|94400.8|94375.8|94412.2|94362.2|94414.8|94376.2|94400.3|94361.9|28
1648065530000|2022-03-23 19:58:50|94412.1|94362.1|94420.8|94370.8|94422.6|94372.6|94412.1|94362.1|42
1648065540000|2022-03-23 19:59:00|94420.7|94370.7|94420.1|94370.1|94421.3|94371.3|94419.2|94369.2|28
1648065550000|2022-03-23 19:59:10|94420.2|94370.2|94418.2|94368.2|94420.4|94370.4|94416.6|94366.6|32
1648065560000|2022-03-23 19:59:20|94418.3|94368.3|94422.5|94372.5|94423.2|94373.2|94417.7|94367.7|40
1648065570000|2022-03-23 19:59:30|94422.1|94372.1|94403.8|94353.8|94422.1|94372.1|94396.6|94351.6|64
1648065580000|2022-03-23 19:59:40|94403.6|94353.6|94388.4|94363.4|94404.2|94364.4|94386.4|94351.6|54
1648065590000|2022-03-23 19:59:50|94390.5|94365.5|94423.8|94373.8|94425.3|94392.4|94389.8|94361.3|59
1648065600000|2022-03-23 20:00:00|94422.8|94372.8|94407.6|94357.6|94424.2|94374.2|94393.3|94357.1|38
1648065610000|2022-03-23 20:00:10|94405.3|94355.3|94411|94361|94412.5|94362.5|94405.3|94355.3|34
1648065620000|2022-03-23 20:00:20|94410.6|94360.6|94411|94361|94411.1|94361.1|94408.2|94358.2|29
1648065630000|2022-03-23 20:00:30|94410.7|94360.7|94412.6|94362.6|94414.9|94364.9|94410.7|94360.7|37
1648065640000|2022-03-23 20:00:40|94412.7|94362.7|94413.2|94363.2|94414.6|94364.6|94412.4|94362.4|33
1648065650000|2022-03-23 20:00:50|94413.4|94363.4|94406.7|94356.7|94413.4|94363.4|94405.8|94355.8|34
1648065660000|2022-03-23 20:01:00|94408.7|94358.7|94411.6|94361.6|94412|94362|94407.6|94357.6|41
1648065670000|2022-03-23 20:01:10|94411.1|94361.1|94411.1|94361.1|94413.7|94363.7|94409.1|94359.1|43
1648065680000|2022-03-23 20:01:20|94411|94361|94422.9|94372.9|94424.5|94374.5|94411|94361|46
1648065690000|2022-03-23 20:01:30|94422.3|94372.3|94424.5|94374.5|94424.5|94374.5|94420.9|94370.9|26
1648065700000|2022-03-23 20:01:40|94424.3|94374.3|94424.4|94374.4|94425.6|94375.6|94423.6|94373.6|22
1648065710000|2022-03-23 20:01:50|94424.3|94374.3|94425.9|94375.9|94427.1|94377.1|94422.2|94372.2|20
1648065720000|2022-03-23 20:02:00|94425.7|94375.7|94422.4|94372.4|94425.8|94375.8|94420.5|94370.5|37
1648065730000|2022-03-23 20:02:10|94422|94372|94428.2|94378.2|94430.2|94380.2|94422|94372|40
1648065740000|2022-03-23 20:02:20|94429.7|94379.7|94425.5|94375.5|94430.7|94380.7|94424.7|94374.7|34
1648065750000|2022-03-23 20:02:30|94425.7|94375.7|94425.7|94375.7|94426.8|94376.8|94423.9|94373.9|23
1648065760000|2022-03-23 20:02:40|94425.6|94375.6|94425.2|94375.2|94427|94377|94424.1|94374.1|21
1648065770000|2022-03-23 20:02:50|94425.4|94375.4|94426|94376|94426|94376|94424.3|94374.3|22
1648065780000|2022-03-23 20:03:00|94425.4|94375.4|94427.2|94377.2|94428.6|94378.6|94425.3|94375.3|17
1648065790000|2022-03-23 20:03:10|94428.2|94378.2|94428.7|94378.7|94430|94380|94427.7|94377.7|19
1648065800000|2022-03-23 20:03:20|94428.9|94378.9|94427.1|94377.1|94429.4|94379.4|94427.1|94377.1|21
1648065810000|2022-03-23 20:03:30|94427.8|94377.8|94427.5|94377.5|94429.2|94379.2|94427|94377|19
1648065820000|2022-03-23 20:03:40|94427.2|94377.2|94428.1|94378.1|94428.7|94378.7|94427.2|94377.2|14
1648065830000|2022-03-23 20:03:50|94428|94378|94427.9|94377.9|94428.8|94378.8|94427.2|94377.2|21
1648065840000|2022-03-23 20:04:00|94427.8|94377.8|94428.6|94378.6|94429.3|94379.3|94427.7|94377.7|19
1648065850000|2022-03-23 20:04:10|94428.9|94378.9|94428.4|94378.4|94429|94379|94428.3|94378.3|6
1648065860000|2022-03-23 20:04:20|94428.7|94378.7|94429.2|94379.2|94429.3|94379.3|94428.4|94378.4|15
1648065870000|2022-03-23 20:04:30|94429.7|94379.7|94428.9|94378.9|94430.7|94380.7|94428.5|94378.5|16
1648065880000|2022-03-23 20:04:40|94428.8|94378.8|94427|94377|94428.8|94378.8|94426.1|94376.1|19
1648065890000|2022-03-23 20:04:50|94426.9|94376.9|94429.4|94379.4|94429.6|94379.6|94426.9|94376.9|11
1648065900000|2022-03-23 20:05:00|94429.7|94379.7|94429.7|94379.7|94430.3|94380.3|94429.1|94379.1|9
1648065910000|2022-03-23 20:05:10|94429.4|94379.4|94428.4|94378.4|94429.7|94379.7|94428.2|94378.2|8
1648065920000|2022-03-23 20:05:20|94429.5|94379.5|94429.5|94379.5|94430.3|94380.3|94429.3|94379.3|7
1648065930000|2022-03-23 20:05:30|94428.9|94378.9|94428.6|94378.6|94429.4|94379.4|94428.2|94378.2|14
1648065940000|2022-03-23 20:05:40|94429.7|94379.7|94432.2|94382.2|94433.9|94383.9|94429.6|94379.6|17
1648065950000|2022-03-23 20:05:50|94431.9|94381.9|94433.6|94383.6|94434.2|94384.2|94431.9|94381.9|19
1648065960000|2022-03-23 20:06:00|94433.7|94383.7|94433.4|94383.4|94434.4|94384.4|94433.4|94383.4|12
1648065970000|2022-03-23 20:06:10|94432.8|94382.8|94434|94384|94434|94384|94431|94381|16
1648065980000|2022-03-23 20:06:20|94433.7|94383.7|94431.9|94381.9|94434|94384|94431.8|94381.8|13
1648065990000|2022-03-23 20:06:30|94431.5|94381.5|94437.2|94387.2|94437.3|94387.3|94431.5|94381.5|28
1648066000000|2022-03-23 20:06:40|94437.3|94387.3|94437.7|94387.7|94437.9|94387.9|94436.8|94386.8|16
1648066010000|2022-03-23 20:06:50|94437.8|94387.8|94436.8|94386.8|94437.9|94387.9|94436.5|94386.5|12
1648066020000|2022-03-23 20:07:00|94436.2|94386.2|94436.6|94386.6|94436.9|94386.9|94435.6|94385.6|20
1648066030000|2022-03-23 20:07:10|94436.9|94386.9|94436.6|94386.6|94436.9|94386.9|94434.9|94384.9|25
1648066040000|2022-03-23 20:07:20|94436.3|94386.3|94437.4|94387.4|94437.4|94387.4|94435.1|94385.1|21
1648066050000|2022-03-23 20:07:30|94438|94388|94437.5|94387.5|94438.7|94388.7|94434.6|94384.6|26
1648066060000|2022-03-23 20:07:40|94436.4|94386.4|94442.2|94392.2|94442.2|94392.2|94435.1|94385.1|26
1648066070000|2022-03-23 20:07:50|94441.8|94391.8|94438.3|94388.3|94442.1|94392.1|94437.6|94387.6|24
1648066080000|2022-03-23 20:08:00|94438.2|94388.2|94442.4|94392.4|94444.8|94394.8|94437.4|94387.4|26
1648066090000|2022-03-23 20:08:10|94443.3|94393.3|94442.2|94392.2|94443.3|94393.3|94439.8|94389.8|22
1648066100000|2022-03-23 20:08:20|94442.1|94392.1|94443.4|94393.4|94443.4|94393.4|94441.6|94391.6|12
1648066110000|2022-03-23 20:08:30|94443.2|94393.2|94441.8|94391.8|94443.6|94393.6|94441.7|94391.7|12
1648066120000|2022-03-23 20:08:40|94442.1|94392.1|94441.2|94391.2|94442.4|94392.4|94441.2|94391.2|12
1648066130000|2022-03-23 20:08:50|94441.1|94391.1|94441.7|94391.7|94441.9|94391.9|94440.7|94390.7|9
1648066140000|2022-03-23 20:09:00|94441.1|94391.1|94437.6|94387.6|94442.1|94392.1|94436|94386|26
1648066150000|2022-03-23 20:09:10|94437.2|94387.2|94436.2|94386.2|94437.2|94387.2|94435.7|94385.7|23
1648066160000|2022-03-23 20:09:20|94436|94386|94431.7|94381.7|94437.7|94387.7|94431.7|94381.7|17
1648066170000|2022-03-23 20:09:30|94432|94382|94438.9|94388.9|94438.9|94388.9|94431.2|94381.2|37
1648066180000|2022-03-23 20:09:40|94439|94389|94437.9|94387.9|94439|94389|94437.6|94387.6|15
1648066190000|2022-03-23 20:09:50|94437.5|94387.5|94437.7|94387.7|94438.1|94388.1|94437.5|94387.5|5
1648066200000|2022-03-23 20:10:00|94437|94387|94434.8|94384.8|94439.7|94389.7|94434.8|94384.8|14
1648066210000|2022-03-23 20:10:10|94435.5|94385.5|94435|94385|94435.9|94385.9|94434.1|94384.1|14
1648066220000|2022-03-23 20:10:20|94432.1|94382.1|94430.9|94380.9|94434.4|94384.4|94430.1|94380.1|21
1648066230000|2022-03-23 20:10:30|94430.6|94380.6|94430.1|94380.1|94430.6|94380.6|94429.6|94379.6|9
1648066240000|2022-03-23 20:10:40|94428.4|94378.4|94429.7|94379.7|94429.7|94379.7|94428.1|94378.1|7
1648066250000|2022-03-23 20:10:50|94432|94382|94427.8|94377.8|94432|94382|94425.9|94375.9|34
1648066260000|2022-03-23 20:11:00|94428.7|94378.7|94424.7|94374.7|94428.7|94378.7|94424.7|94374.7|28
1648066270000|2022-03-23 20:11:10|94424.8|94374.8|94423|94373|94424.8|94374.8|94423|94373|19
1648066280000|2022-03-23 20:11:20|94423.2|94373.2|94424.7|94374.7|94424.7|94374.7|94422.6|94372.6|21
1648066290000|2022-03-23 20:11:30|94424.6|94374.6|94421.5|94371.5|94425.2|94375.2|94421.5|94371.5|20
1648066300000|2022-03-23 20:11:40|94421.8|94371.8|94428.3|94378.3|94429.3|94379.3|94421.6|94371.6|38
1648066310000|2022-03-23 20:11:50|94428|94378|94427.1|94377.1|94428.5|94378.5|94426.8|94376.8|22
1648066320000|2022-03-23 20:12:00|94426.9|94376.9|94423|94373|94427.4|94377.4|94419.2|94369.2|30
1648066330000|2022-03-23 20:12:10|94422.8|94372.8|94422.6|94372.6|94425.9|94375.9|94419.6|94369.6|22
1648066340000|2022-03-23 20:12:20|94422.7|94372.7|94422.3|94372.3|94423.9|94373.9|94421.6|94371.6|26
1648066350000|2022-03-23 20:12:30|94421.9|94371.9|94422.6|94372.6|94424.1|94374.1|94421.5|94371.5|22
1648066360000|2022-03-23 20:12:40|94424.8|94374.8|94422.6|94372.6|94425|94375|94419.3|94369.3|12
1648066370000|2022-03-23 20:12:50|94422.7|94372.7|94421.9|94371.9|94425.7|94375.7|94421|94371|23
1648066380000|2022-03-23 20:13:00|94420.8|94370.8|94422|94372|94423.6|94373.6|94420.7|94370.7|42
1648066390000|2022-03-23 20:13:10|94407.1|94357.1|94410.4|94360.4|94413.2|94363.2|94405.1|94355.1|49
1648066400000|2022-03-23 20:13:20|94410.9|94360.9|94410.2|94360.2|94411.5|94361.5|94410.2|94360.2|10
1648066410000|2022-03-23 20:13:30|94410.4|94360.4|94409.2|94359.2|94410.4|94360.4|94408.9|94358.9|9
1648066420000|2022-03-23 20:13:40|94409.6|94359.6|94410|94360|94410.6|94360.6|94409.6|94359.6|6
1648066430000|2022-03-23 20:13:50|94410.1|94360.1|94406.8|94356.8|94412.2|94362.2|94406.6|94356.6|27
1648066440000|2022-03-23 20:14:00|94406.1|94356.1|94404.9|94354.9|94408.8|94358.8|94404.5|94354.5|24
1648066450000|2022-03-23 20:14:10|94405.3|94355.3|94402.2|94352.2|94405.5|94355.5|94400|94350|32
1648066460000|2022-03-23 20:14:20|94402|94352|94394.6|94344.6|94402.5|94352.5|94394|94344|47
1648066470000|2022-03-23 20:14:30|94393.1|94343.1|94396.9|94346.9|94400|94350|94393.1|94343.1|39
1648066480000|2022-03-23 20:14:40|94398.4|94348.4|94397.1|94347.1|94398.5|94348.5|94397|94347|23
1648066490000|2022-03-23 20:14:50|94396.6|94346.6|94399.9|94349.9|94399.9|94349.9|94396.2|94346.2|26
1648066500000|2022-03-23 20:15:00|94399.4|94349.4|94397.1|94347.1|94399.5|94349.5|94396.9|94346.9|23
1648066510000|2022-03-23 20:15:10|94397.4|94347.4|94396.9|94346.9|94398.7|94348.7|94396.9|94346.9|15
1648066520000|2022-03-23 20:15:20|94397.5|94347.5|94399.5|94349.5|94399.5|94349.5|94397.3|94347.3|15
1648066530000|2022-03-23 20:15:30|94399.6|94349.6|94399.9|94349.9|94401|94351|94396.4|94346.4|30
1648066540000|2022-03-23 20:15:40|94399.8|94349.8|94393.8|94343.8|94400.6|94350.6|94393.8|94343.8|37
1648066550000|2022-03-23 20:15:50|94393.9|94343.9|94392.5|94342.5|94395.4|94345.4|94392.4|94342.4|31
1648066560000|2022-03-23 20:16:00|94391.7|94341.7|94390.5|94340.5|94394|94344|94390.4|94340.4|33
1648066570000|2022-03-23 20:16:10|94392.4|94342.4|94393.8|94343.8|94393.8|94343.8|94391.4|94341.4|32
1648066580000|2022-03-23 20:16:20|94393.7|94343.7|94393|94343|94393.7|94343.7|94391.9|94341.9|38
1648066590000|2022-03-23 20:16:30|94392.8|94342.8|94395|94345|94395.4|94345.4|94392.4|94342.4|25
1648066600000|2022-03-23 20:16:40|94395.5|94345.5|94394.4|94344.4|94395.6|94345.6|94394.3|94344.3|13
1648066610000|2022-03-23 20:16:50|94394.3|94344.3|94395.6|94345.6|94396|94346|94394|94344|8
1648066620000|2022-03-23 20:17:00|94394.8|94344.8|94393.4|94343.4|94396.8|94346.8|94392.8|94342.8|31
1648066630000|2022-03-23 20:17:10|94393.3|94343.3|94392|94342|94394.6|94344.6|94390|94340|33
1648066640000|2022-03-23 20:17:20|94391.6|94341.6|94391|94341|94392.4|94342.4|94390.5|94340.5|21
1648066650000|2022-03-23 20:17:30|94390.8|94340.8|94392.4|94342.4|94393|94343|94390.7|94340.7|30
1648066660000|2022-03-23 20:17:40|94392.7|94342.7|94390.8|94340.8|94392.9|94342.9|94388.5|94338.5|27
1648066670000|2022-03-23 20:17:50|94390.1|94340.1|94386.2|94336.2|94390.1|94340.1|94386.2|94336.2|30
1648066680000|2022-03-23 20:18:00|94387|94337|94391.2|94341.2|94392.7|94342.7|94387|94337|33
1648066690000|2022-03-23 20:18:10|94389.9|94339.9|94388.1|94338.1|94390.7|94340.7|94387.8|94337.8|25
1648066700000|2022-03-23 20:18:20|94387.6|94337.6|94388.6|94338.6|94389.2|94339.2|94387.6|94337.6|10
1648066710000|2022-03-23 20:18:30|94388.3|94338.3|94389|94339|94389.6|94339.6|94387.5|94337.5|16
1648066720000|2022-03-23 20:18:40|94388.1|94338.1|94388.6|94338.6|94389.8|94339.8|94388.1|94338.1|19
1648066730000|2022-03-23 20:18:50|94389.9|94339.9|94390.7|94340.7|94391.5|94341.5|94389.5|94339.5|22
1648066740000|2022-03-23 20:19:00|94390.4|94340.4|94392.4|94342.4|94393.7|94343.7|94390.4|94340.4|37
1648066750000|2022-03-23 20:19:10|94392.3|94342.3|94390.9|94340.9|94392.3|94342.3|94390.9|94340.9|12
1648066760000|2022-03-23 20:19:20|94391|94341|94392.1|94342.1|94392.1|94342.1|94390.5|94340.5|15
1648066770000|2022-03-23 20:19:30|94391.9|94341.9|94391.1|94341.1|94392.3|94342.3|94390.3|94340.3|14
1648066780000|2022-03-23 20:19:40|94390.9|94340.9|94392.4|94342.4|94392.4|94342.4|94390|94340|20
1648066790000|2022-03-23 20:19:50|94389.8|94339.8|94390|94340|94390.1|94340.1|94389.5|94339.5|9
1648066800000|2022-03-23 20:20:00|94389.8|94339.8|94391.3|94341.3|94392|94342|94389.8|94339.8|17
1648066810000|2022-03-23 20:20:10|94392|94342|94391.7|94341.7|94392|94342|94390.8|94340.8|10
1648066820000|2022-03-23 20:20:20|94391|94341|94392|94342|94392.2|94342.2|94391|94341|9
1648066830000|2022-03-23 20:20:30|94391.4|94341.4|94391.5|94341.5|94391.6|94341.6|94391.3|94341.3|6
1648066840000|2022-03-23 20:20:40|94392.8|94342.8|94391.8|94341.8|94392.8|94342.8|94391.6|94341.6|5
1648066850000|2022-03-23 20:20:50|94392.6|94342.6|94393.3|94343.3|94393.3|94343.3|94392.6|94342.6|2
1648066860000|2022-03-23 20:21:00|94393.2|94343.2|94392.1|94342.1|94393.2|94343.2|94391.9|94341.9|6
1648066870000|2022-03-23 20:21:10|94391.7|94341.7|94392.4|94342.4|94392.6|94342.6|94390.4|94340.4|7
1648066880000|2022-03-23 20:21:20|94391.8|94341.8|94393|94343|94393|94343|94391.8|94341.8|10
1648066890000|2022-03-23 20:21:30|94392.3|94342.3|94393.7|94343.7|94393.8|94343.8|94392.1|94342.1|12
1648066900000|2022-03-23 20:21:40|94393.8|94343.8|94392.4|94342.4|94393.8|94343.8|94391.2|94341.2|11
1648066910000|2022-03-23 20:21:50|94391.8|94341.8|94392.8|94342.8|94393.3|94343.3|94390.8|94340.8|11
1648066920000|2022-03-23 20:22:00|94392.4|94342.4|94392.5|94342.5|94393.7|94343.7|94391.1|94341.1|15
1648066930000|2022-03-23 20:22:10|94392.2|94342.2|94396.8|94346.8|94396.8|94346.8|94392.1|94342.1|22
1648066940000|2022-03-23 20:22:20|94396.5|94346.5|94396.7|94346.7|94397|94347|94395.9|94345.9|12
1648066950000|2022-03-23 20:22:30|94396.8|94346.8|94395.3|94345.3|94396.8|94346.8|94393.7|94343.7|11
1648066960000|2022-03-23 20:22:40|94395.2|94345.2|94395|94345|94395.3|94345.3|94395|94345|9
1648066970000|2022-03-23 20:22:50|94394.8|94344.8|94395.2|94345.2|94395.3|94345.3|94394.3|94344.3|6
1648066980000|2022-03-23 20:23:00|94395.4|94345.4|94395.5|94345.5|94397.4|94347.4|94395.3|94345.3|6
1648066990000|2022-03-23 20:23:10|94396.6|94346.6|94396.3|94346.3|94396.9|94346.9|94396|94346|10
1648067000000|2022-03-23 20:23:20|94396.4|94346.4|94400.2|94350.2|94401|94351|94395.5|94345.5|24
1648067010000|2022-03-23 20:23:30|94399.3|94349.3|94399|94349|94399.7|94349.7|94397.7|94347.7|19
1648067020000|2022-03-23 20:23:40|94398.6|94348.6|94399.1|94349.1|94399.1|94349.1|94397.6|94347.6|10
1648067030000|2022-03-23 20:23:50|94399.5|94349.5|94400.9|94350.9|94400.9|94350.9|94398.5|94348.5|16
1648067040000|2022-03-23 20:24:00|94402.7|94352.7|94399.9|94349.9|94402.7|94352.7|94399.1|94349.1|10
1648067050000|2022-03-23 20:24:10|94398.7|94348.7|94402.4|94352.4|94402.4|94352.4|94398.7|94348.7|26
1648067060000|2022-03-23 20:24:20|94401.1|94351.1|94402.9|94352.9|94403.4|94353.4|94401|94351|29
1648067070000|2022-03-23 20:24:30|94403.1|94353.1|94403.1|94353.1|94403.7|94353.7|94401.7|94351.7|19
1648067080000|2022-03-23 20:24:40|94403.7|94353.7|94403.5|94353.5|94404.1|94354.1|94402.5|94352.5|12
1648067090000|2022-03-23 20:24:50|94403.2|94353.2|94405.7|94355.7|94406.3|94356.3|94402.3|94352.3|24
1648067100000|2022-03-23 20:25:00|94406|94356|94406.8|94356.8|94407.4|94357.4|94406|94356|18
1648067110000|2022-03-23 20:25:10|94406.4|94356.4|94408.5|94358.5|94409.4|94359.4|94406.1|94356.1|23
1648067120000|2022-03-23 20:25:20|94408.9|94358.9|94409.3|94359.3|94409.3|94359.3|94407.9|94357.9|15
1648067130000|2022-03-23 20:25:30|94409|94359|94408.1|94358.1|94409.6|94359.6|94408.1|94358.1|7
1648067140000|2022-03-23 20:25:40|94408|94358|94408|94358|94409.1|94359.1|94407.9|94357.9|6
1648067150000|2022-03-23 20:25:50|94407.3|94357.3|94406.4|94356.4|94407.7|94357.7|94405.6|94355.6|9
1648067160000|2022-03-23 20:26:00|94408.8|94358.8|94408.2|94358.2|94409.3|94359.3|94406.1|94356.1|14
1648067170000|2022-03-23 20:26:10|94408.9|94358.9|94410|94360|94410|94360|94408.9|94358.9|3
1648067180000|2022-03-23 20:26:20|94408.2|94358.2|94419.5|94369.5|94420.1|94370.1|94408.2|94358.2|15
1648067190000|2022-03-23 20:26:30|94419|94369|94416.8|94366.8|94419|94369|94415.8|94365.8|19
1648067200000|2022-03-23 20:26:40|94416.7|94366.7|94415.3|94365.3|94427.3|94377.3|94411.6|94361.6|53
1648067210000|2022-03-23 20:26:50|94414.8|94364.8|94404.1|94354.1|94414.8|94364.8|94404|94354|48
1648067220000|2022-03-23 20:27:00|94404|94354|94403.2|94353.2|94404.7|94354.7|94401.9|94351.9|29
1648067230000|2022-03-23 20:27:10|94404|94354|94388|94338|94405.6|94355.6|94388|94338|38
1648067240000|2022-03-23 20:27:20|94388.3|94338.3|94399.1|94349.1|94399.1|94349.1|94388.1|94338.1|55
1648067250000|2022-03-23 20:27:30|94398.9|94348.9|94393|94343|94399.7|94349.7|94386|94336|54
1648067260000|2022-03-23 20:27:40|94393.2|94343.2|94394.8|94344.8|94394.8|94344.8|94389.9|94339.9|42
1648067270000|2022-03-23 20:27:50|94395|94345|94394.8|94344.8|94395.3|94345.3|94394.1|94344.1|19
1648067280000|2022-03-23 20:28:00|94394.6|94344.6|94395|94345|94395.2|94345.2|94394.4|94344.4|12
1648067290000|2022-03-23 20:28:10|94394.3|94344.3|94395.7|94345.7|94395.7|94345.7|94394.1|94344.1|15
1648067300000|2022-03-23 20:28:20|94395|94345|94395.7|94345.7|94395.7|94345.7|94394.4|94344.4|8
1648067310000|2022-03-23 20:28:30|94396.5|94346.5|94396|94346|94397|94347|94395.6|94345.6|13
1648067320000|2022-03-23 20:28:40|94396.2|94346.2|94396.4|94346.4|94397.8|94347.8|94395.9|94345.9|16
1648067330000|2022-03-23 20:28:50|94396.7|94346.7|94392.6|94342.6|94396.8|94346.8|94392.6|94342.6|16
1648067340000|2022-03-23 20:29:00|94392.9|94342.9|94393.3|94343.3|94393.9|94343.9|94392.5|94342.5|28
1648067350000|2022-03-23 20:29:10|94393.6|94343.6|94398|94348|94398.6|94348.6|94392.4|94342.4|42
1648067360000|2022-03-23 20:29:20|94397.2|94347.2|94399|94349|94399.9|94349.9|94397.1|94347.1|26
1648067370000|2022-03-23 20:29:30|94400|94350|94401.5|94351.5|94401.5|94351.5|94397.4|94347.4|26
1648067380000|2022-03-23 20:29:40|94401.1|94351.1|94400.1|94350.1|94403.4|94353.4|94399.4|94349.4|18
1648067390000|2022-03-23 20:29:50|94400.8|94350.8|94399.9|94349.9|94403.8|94353.8|94398.6|94348.6|25
1648067400000|2022-03-23 20:30:00|94399.6|94349.6|94400.7|94350.7|94401|94351|94398.9|94348.9|27
1648067410000|2022-03-23 20:30:10|94399.7|94349.7|94400.7|94350.7|94402.1|94352.1|94399.1|94349.1|14
1648067420000|2022-03-23 20:30:20|94400|94350|94404.3|94354.3|94405.4|94355.4|94400|94350|16
1648067430000|2022-03-23 20:30:30|94404.8|94354.8|94404.5|94354.5|94405.4|94355.4|94403|94353|26
1648067440000|2022-03-23 20:30:40|94404.2|94354.2|94403.7|94353.7|94404.9|94354.9|94403.3|94353.3|26
1648067450000|2022-03-23 20:30:50|94402.4|94352.4|94407.4|94357.4|94408.7|94358.7|94402.4|94352.4|17
1648067460000|2022-03-23 20:31:00|94407.5|94357.5|94404.6|94354.6|94407.7|94357.7|94402.3|94352.3|25
1648067470000|2022-03-23 20:31:10|94404.5|94354.5|94403.4|94353.4|94405.5|94355.5|94402.2|94352.2|20
1648067480000|2022-03-23 20:31:20|94403.3|94353.3|94404.5|94354.5|94405.9|94355.9|94402.2|94352.2|26
1648067490000|2022-03-23 20:31:30|94404.4|94354.4|94403.2|94353.2|94405.4|94355.4|94401|94351|35
1648067500000|2022-03-23 20:31:40|94400.1|94350.1|94400|94350|94402.2|94352.2|94398.2|94348.2|31
1648067510000|2022-03-23 20:31:50|94400.3|94350.3|94399.7|94349.7|94401|94351|94399.7|94349.7|9
1648067520000|2022-03-23 20:32:00|94400.7|94350.7|94399.6|94349.6|94400.7|94350.7|94399|94349|19
1648067530000|2022-03-23 20:32:10|94400.2|94350.2|94396.9|94346.9|94400.2|94350.2|94396.9|94346.9|27
1648067540000|2022-03-23 20:32:20|94396.7|94346.7|94397.1|94347.1|94398.7|94348.7|94396|94346|26
1648067550000|2022-03-23 20:32:30|94399.2|94349.2|94397.3|94347.3|94400|94350|94397.3|94347.3|14
1648067560000|2022-03-23 20:32:40|94397|94347|94397.1|94347.1|94399|94349|94395.8|94345.8|10
1648067570000|2022-03-23 20:32:50|94399|94349|94398.5|94348.5|94399|94349|94397.4|94347.4|6
1648067580000|2022-03-23 20:33:00|94398.2|94348.2|94397.3|94347.3|94399|94349|94397|94347|12
1648067590000|2022-03-23 20:33:10|94397.4|94347.4|94399.1|94349.1|94399.5|94349.5|94397.4|94347.4|12
1648067600000|2022-03-23 20:33:20|94397.8|94347.8|94399|94349|94399.4|94349.4|94397.8|94347.8|12
1648067610000|2022-03-23 20:33:30|94399.3|94349.3|94400.1|94350.1|94400.6|94350.6|94397|94347|17
1648067620000|2022-03-23 20:33:40|94400.2|94350.2|94401|94351|94401.8|94351.8|94399.8|94349.8|19
1648067630000|2022-03-23 20:33:50|94401.1|94351.1|94400.9|94350.9|94402|94352|94400.8|94350.8|12
1648067640000|2022-03-23 20:34:00|94400.6|94350.6|94402.3|94352.3|94402.8|94352.8|94400.5|94350.5|8
1648067650000|2022-03-23 20:34:10|94401.3|94351.3|94402.1|94352.1|94402.1|94352.1|94400.4|94350.4|9
1648067660000|2022-03-23 20:34:20|94402.7|94352.7|94408.9|94358.9|94409.6|94359.6|94402.7|94352.7|12
1648067670000|2022-03-23 20:34:30|94408.1|94358.1|94409.4|94359.4|94409.4|94359.4|94408.1|94358.1|11
1648067680000|2022-03-23 20:34:40|94408.3|94358.3|94407.4|94357.4|94408.3|94358.3|94406.5|94356.5|13
1648067690000|2022-03-23 20:34:50|94402.9|94352.9|94405.2|94355.2|94405.2|94355.2|94399|94349|16
1648067700000|2022-03-23 20:35:00|94405.3|94355.3|94400.4|94350.4|94405.3|94355.3|94399.5|94349.5|41
1648067710000|2022-03-23 20:35:10|94400|94350|94400.3|94350.3|94402.2|94352.2|94398.4|94348.4|32
1648067720000|2022-03-23 20:35:20|94400.2|94350.2|94400.2|94350.2|94400.4|94350.4|94396.8|94346.8|33
1648067730000|2022-03-23 20:35:30|94400.1|94350.1|94398.7|94348.7|94401|94351|94398.7|94348.7|21
1648067740000|2022-03-23 20:35:40|94398.6|94348.6|94398.9|94348.9|94400.4|94350.4|94396.2|94346.2|26
1648067750000|2022-03-23 20:35:50|94398.3|94348.3|94395.4|94345.4|94398.3|94348.3|94394.1|94344.1|43
1648067760000|2022-03-23 20:36:00|94395.7|94345.7|94392.8|94342.8|94397.7|94347.7|94388.9|94338.9|56
1648067770000|2022-03-23 20:36:10|94392.4|94342.4|94390.1|94340.1|94393.8|94343.8|94390.1|94340.1|44
1648067780000|2022-03-23 20:36:20|94390.4|94340.4|94389.8|94339.8|94393.2|94343.2|94389|94339|39
1648067790000|2022-03-23 20:36:30|94390.1|94340.1|94391.5|94341.5|94392.5|94342.5|94389.5|94339.5|33
1648067800000|2022-03-23 20:36:40|94391|94341|94390.8|94340.8|94391.9|94341.9|94389.9|94339.9|30
1648067810000|2022-03-23 20:36:50|94390.5|94340.5|94390.6|94340.6|94391.5|94341.5|94388.4|94338.4|24
1648067820000|2022-03-23 20:37:00|94390.9|94340.9|94391.1|94341.1|94391.9|94341.9|94389.7|94339.7|29
1648067830000|2022-03-23 20:37:10|94391|94341|94389.7|94339.7|94392.1|94342.1|94388.8|94338.8|22
1648067840000|2022-03-23 20:37:20|94389.4|94339.4|94392.2|94342.2|94392.3|94342.3|94389.4|94339.4|13
1648067850000|2022-03-23 20:37:30|94392.5|94342.5|94392.9|94342.9|94393.1|94343.1|94389.7|94339.7|15
1648067860000|2022-03-23 20:37:40|94392.6|94342.6|94390|94340|94392.6|94342.6|94389|94339|12
1648067870000|2022-03-23 20:37:50|94390.4|94340.4|94390|94340|94390.4|94340.4|94387.6|94337.6|22
1648067880000|2022-03-23 20:38:00|94390.2|94340.2|94389.2|94339.2|94390.9|94340.9|94388.8|94338.8|8
1648067890000|2022-03-23 20:38:10|94389.5|94339.5|94392.3|94342.3|94392.7|94342.7|94388.8|94338.8|25
1648067900000|2022-03-23 20:38:20|94392.7|94342.7|94397.7|94347.7|94397.7|94347.7|94390.1|94340.1|33
1648067910000|2022-03-23 20:38:30|94396.8|94346.8|94392.6|94342.6|94398.3|94348.3|94391.9|94341.9|31
1648067920000|2022-03-23 20:38:40|94392.8|94342.8|94390.5|94340.5|94393.4|94343.4|94389.1|94339.1|23
1648067930000|2022-03-23 20:38:50|94389.4|94339.4|94390.8|94340.8|94391.2|94341.2|94389.4|94339.4|20
1648067940000|2022-03-23 20:39:00|94391|94341|94390.3|94340.3|94391|94341|94389.9|94339.9|18
1648067950000|2022-03-23 20:39:10|94390.2|94340.2|94389.2|94339.2|94390.7|94340.7|94388.9|94338.9|26
1648067960000|2022-03-23 20:39:20|94389.1|94339.1|94390.9|94340.9|94392.2|94342.2|94389|94339|43
1648067970000|2022-03-23 20:39:30|94390.8|94340.8|94390.4|94340.4|94390.9|94340.9|94388.8|94338.8|22
1648067980000|2022-03-23 20:39:40|94390.5|94340.5|94389.9|94339.9|94391|94341|94389.2|94339.2|26
1648067990000|2022-03-23 20:39:50|94389.8|94339.8|94389.2|94339.2|94389.9|94339.9|94388.3|94338.3|20
1648068000000|2022-03-23 20:40:00|94388.6|94338.6|94388|94338|94391.3|94341.3|94386.9|94336.9|22
1648068010000|2022-03-23 20:40:10|94388.5|94338.5|94388.1|94338.1|94389.1|94339.1|94388.1|94338.1|15
1648068020000|2022-03-23 20:40:20|94388.8|94338.8|94388.6|94338.6|94389.3|94339.3|94388.6|94338.6|5
1648068030000|2022-03-23 20:40:30|94388.4|94338.4|94388.7|94338.7|94388.7|94338.7|94388.2|94338.2|5
1648068040000|2022-03-23 20:40:40|94387.9|94337.9|94387.4|94337.4|94388.3|94338.3|94385.5|94335.5|11
1648068050000|2022-03-23 20:40:50|94388.1|94338.1|94388.6|94338.6|94388.6|94338.6|94387.7|94337.7|3
1648068060000|2022-03-23 20:41:00|94389.5|94339.5|94389.6|94339.6|94390.8|94340.8|94389.3|94339.3|14
1648068070000|2022-03-23 20:41:10|94390|94340|94390.3|94340.3|94390.3|94340.3|94389.8|94339.8|4
1648068080000|2022-03-23 20:41:20|94390.2|94340.2|94389.9|94339.9|94391.3|94341.3|94389|94339|22
1648068090000|2022-03-23 20:41:30|94389.7|94339.7|94391|94341|94391.8|94341.8|94389.6|94339.6|22
1648068100000|2022-03-23 20:41:40|94389.6|94339.6|94391.5|94341.5|94392.1|94342.1|94389.2|94339.2|6
1648068110000|2022-03-23 20:41:50|94391.7|94341.7|94391.5|94341.5|94391.9|94341.9|94390.2|94340.2|12
1648068120000|2022-03-23 20:42:00|94391.6|94341.6|94392|94342|94392.1|94342.1|94390.5|94340.5|16
1648068130000|2022-03-23 20:42:10|94392.1|94342.1|94391.4|94341.4|94392.1|94342.1|94391.1|94341.1|9
1648068140000|2022-03-23 20:42:20|94391.3|94341.3|94390.6|94340.6|94392|94342|94389.4|94339.4|11
1648068150000|2022-03-23 20:42:30|94390.7|94340.7|94396.1|94346.1|94397.3|94347.3|94388.9|94338.9|15
1648068160000|2022-03-23 20:42:40|94396.2|94346.2|94396.3|94346.3|94398.1|94348.1|94396.2|94346.2|5
1648068170000|2022-03-23 20:42:50|94395.6|94345.6|94394|94344|94396|94346|94394|94344|10
1648068180000|2022-03-23 20:43:00|94394.7|94344.7|94395.2|94345.2|94396.8|94346.8|94392.9|94342.9|29
1648068190000|2022-03-23 20:43:10|94395.5|94345.5|94395.7|94345.7|94396.8|94346.8|94395|94345|18
1648068200000|2022-03-23 20:43:20|94395.5|94345.5|94395|94345|94395.5|94345.5|94394.1|94344.1|11
1648068210000|2022-03-23 20:43:30|94394.3|94344.3|94407.3|94357.3|94417|94377.2|94392.5|94342.5|39
1648068220000|2022-03-23 20:43:40|94407.9|94357.9|94415|94365|94418.9|94368.9|94407.9|94357.9|35
1648068230000|2022-03-23 20:43:50|94415.7|94365.7|94418.3|94368.3|94418.3|94368.3|94414.9|94364.9|19
1648068240000|2022-03-23 20:44:00|94418.4|94368.4|94417.9|94367.9|94418.6|94368.6|94417.4|94367.4|16
1648068250000|2022-03-23 20:44:10|94417.8|94367.8|94419.2|94369.2|94419.8|94369.8|94417.6|94367.6|22
1648068260000|2022-03-23 20:44:20|94416.5|94366.5|94417.5|94367.5|94417.8|94367.8|94416|94366|4
1648068270000|2022-03-23 20:44:30|94416.8|94366.8|94416.4|94366.4|94418.9|94368.9|94415.8|94365.8|13
1648068280000|2022-03-23 20:44:40|94416.7|94366.7|94414.1|94364.1|94417.2|94367.2|94414|94364|9
1648068290000|2022-03-23 20:44:50|94414.2|94364.2|94414.5|94364.5|94416.6|94366.6|94413.5|94363.5|13
1648068300000|2022-03-23 20:45:00|94414.6|94364.6|94415.2|94365.2|94418.4|94368.4|94414|94364|37
1648068310000|2022-03-23 20:45:10|94415|94365|94414.6|94364.6|94415.5|94365.5|94413.4|94363.4|18
1648068320000|2022-03-23 20:45:20|94413.6|94363.6|94415.6|94365.6|94422.6|94366.9|94413.6|94350.5|16
1648068330000|2022-03-23 20:45:30|94414.9|94364.9|94420.3|94370.3|94420.9|94370.9|94414.5|94364.5|16
1648068340000|2022-03-23 20:45:40|94416.6|94366.6|94418.4|94368.4|94419.7|94369.7|94416.6|94366.6|11
1648068350000|2022-03-23 20:45:50|94418.2|94368.2|94417.2|94367.2|94418.2|94368.2|94416.2|94366.2|8
1648068360000|2022-03-23 20:46:00|94419.2|94369.2|94420.3|94370.3|94432|94374.3|94418.8|94360.9|20
1648068370000|2022-03-23 20:46:10|94421.3|94371.3|94419|94369|94421.3|94371.3|94418.4|94368.4|13
1648068380000|2022-03-23 20:46:20|94418|94368|94421|94371|94438.3|94379.8|94418|94358.3|30
1648068390000|2022-03-23 20:46:30|94422.9|94372.9|94422.7|94372.7|94423.4|94373.4|94421.6|94371.6|14
1648068400000|2022-03-23 20:46:40|94422.4|94372.4|94417.5|94367.5|94438.5|94373.8|94415.8|94348.5|37
1648068410000|2022-03-23 20:46:50|94417.6|94367.6|94419.3|94369.3|94431.4|94370.1|94417.5|94358.2|28
1648068420000|2022-03-23 20:47:00|94418.9|94368.9|94418.1|94368.1|94418.9|94368.9|94418.1|94368.1|8
1648068430000|2022-03-23 20:47:10|94417.8|94367.8|94417.4|94367.4|94426.1|94367.8|94413.5|94349.7|29
1648068440000|2022-03-23 20:47:20|94417.3|94367.3|94417.2|94367.2|94417.7|94367.7|94417|94367|7
1648068450000|2022-03-23 20:47:30|94417|94367|94417.3|94367.3|94417.3|94367.3|94415.5|94365.5|3
1648068460000|2022-03-23 20:47:40|94418.3|94368.3|94418.3|94368.3|94420.1|94370.1|94417|94367|9
1648068470000|2022-03-23 20:47:50|94419.5|94369.5|94420.7|94370.7|94420.7|94383.3|94408.3|94369.5|5
1648068480000|2022-03-23 20:48:00|94421|94371|94420.6|94370.6|94434.7|94371|94420.6|94352.7|3
1648068490000|2022-03-23 20:48:10|94419.7|94369.7|94417.7|94367.7|94419.9|94369.9|94416.7|94366.7|8
1648068500000|2022-03-23 20:48:20|94416.8|94366.8|94419.2|94369.2|94419.6|94369.6|94416.8|94366.8|6
1648068510000|2022-03-23 20:48:30|94411.4|94361.4|94416.1|94366.1|94417|94367|94411.4|94361.4|9
1648068520000|2022-03-23 20:48:40|94416.5|94366.5|94416.3|94366.3|94418.6|94368.6|94416|94366|7
1648068530000|2022-03-23 20:48:50|94416.2|94366.2|94418.4|94368.4|94418.4|94368.4|94416.2|94366.2|7
1648068540000|2022-03-23 20:49:00|94418.5|94368.5|94413.3|94363.3|94418.5|94368.5|94411.8|94361.8|39
1648068550000|2022-03-23 20:49:10|94412.5|94362.5|94410.9|94360.9|94423.5|94364.6|94410.7|94350.7|43
1648068560000|2022-03-23 20:49:20|94410.5|94360.5|94411.8|94361.8|94426.2|94363.8|94408.4|94343.2|56
1648068570000|2022-03-23 20:49:30|94411.7|94361.7|94418.1|94368.1|94429.3|94369.3|94411.5|94353|31
1648068580000|2022-03-23 20:49:40|94418.7|94368.7|94421.9|94371.9|94433.3|94373.1|94417.4|94355.1|45
1648068590000|2022-03-23 20:49:50|94421.5|94371.5|94432.6|94360.4|94436|94373.2|94420.8|94358.8|29
1648068600000|2022-03-23 20:50:00|94438.2|94366.3|94421|94371|94438.2|94378.5|94419.7|94354.5|36
1648068610000|2022-03-23 20:50:10|94418.5|94368.5|94419.4|94369.4|94430.7|94375.3|94418.4|94358.4|32
1648068620000|2022-03-23 20:50:20|94420.3|94370.3|94420|94370|94420.5|94370.5|94418.8|94368.8|17
1648068630000|2022-03-23 20:50:30|94419.9|94369.9|94435.5|94363.9|94440.5|94374.9|94419.9|94353.2|32
1648068640000|2022-03-23 20:50:40|94435|94364.3|94433.1|94360.4|94441.7|94364.3|94433.1|94350.9|35
1648068650000|2022-03-23 20:50:50|94435|94360.2|94432.7|94356.9|94437|94371.5|94419|94353.3|38
1648068660000|2022-03-23 20:51:00|94436.1|94349.8|94421|94371|94438.5|94371|94418.4|94349.6|33
1648068670000|2022-03-23 20:51:10|94420.8|94370.8|94434.6|94359.5|94436.4|94371|94418|94353.6|38
1648068680000|2022-03-23 20:51:20|94434.8|94359.7|94435.1|94360|94439.2|94362.3|94431.4|94357|27
1648068690000|2022-03-23 20:51:30|94436.3|94359.3|94434.8|94360.8|94436.3|94372.4|94418.6|94358.9|26
1648068700000|2022-03-23 20:51:40|94433.6|94361.7|94433.4|94361.5|94437.3|94371.5|94421.1|94357.5|26
1648068710000|2022-03-23 20:51:50|94433.8|94361.6|94427.4|94377.4|94441.7|94377.6|94422.8|94360.4|25
1648068720000|2022-03-23 20:52:00|94447.9|94362.6|94439.7|94365.8|94447.9|94377.6|94425.9|94359.3|29
1648068730000|2022-03-23 20:52:10|94439.5|94365.7|94440.1|94366.9|94445.3|94367.1|94437.7|94362.3|22
1648068740000|2022-03-23 20:52:20|94427.1|94377.1|94440.2|94364.8|94440.6|94378.3|94427|94363|19
1648068750000|2022-03-23 20:52:30|94437.8|94367|94426.3|94376.3|94438.9|94376.3|94425.9|94361.7|16
1648068760000|2022-03-23 20:52:40|94425.8|94375.8|94425.7|94375.7|94436|94375.9|94425.4|94365.2|13
1648068770000|2022-03-23 20:52:50|94425.3|94375.3|94426|94376|94439.1|94376|94425.2|94362.1|22
1648068780000|2022-03-23 20:53:00|94435.9|94365.8|94436.9|94364.8|94437.5|94375.5|94425.5|94363.5|9
1648068790000|2022-03-23 20:53:10|94436.8|94364|94423.3|94373.3|94437.1|94375.3|94423.1|94363.1|23
1648068800000|2022-03-23 20:53:20|94423.4|94373.4|94424.9|94374.9|94435.1|94375.6|94423.4|94364|16
1648068810000|2022-03-23 20:53:30|94425.2|94375.2|94423.3|94373.3|94435.4|94375.2|94423.3|94362.5|17
1648068820000|2022-03-23 20:53:40|94423.1|94373.1|94436.1|94359.9|94436.1|94374.5|94423.1|94359.9|19
1648068830000|2022-03-23 20:53:50|94433.6|94362.4|94424.2|94374.2|94435.3|94374.4|94423.8|94360.1|13
1648068840000|2022-03-23 20:54:00|94436|94362.7|94423.4|94373.4|94436.5|94374.6|94423.2|94361.5|17
1648068850000|2022-03-23 20:54:10|94435.6|94361.8|94436.9|94365|94436.9|94378|94423.5|94361.8|18
1648068860000|2022-03-23 20:54:20|94436.6|94364.4|94436|94362.6|94437.6|94377.4|94423.5|94362.6|26
1648068870000|2022-03-23 20:54:30|94437|94363.6|94439.1|94361.7|94439.6|94375.4|94423.7|94360.3|31
1648068880000|2022-03-23 20:54:40|94438.5|94362.7|94437.1|94363.6|94438.5|94378.7|94423.3|94360.9|28
1648068890000|2022-03-23 20:54:50|94437.6|94365.2|94444.4|94358.6|94445.1|94378|94424.1|94355.8|31
1648068900000|2022-03-23 20:55:00|94425.4|94375.4|94455.5|94346.9|94467|94375.4|94425.4|94333.4|70
1648068910000|2022-03-23 20:55:10|94455.3|94347.6|94473.6|94357.6|94480.7|94364.7|94444.7|94337.8|61
1648068920000|2022-03-23 20:55:20|94469|94356.2|94448.7|94364.2|94503.7|94387.7|94442|94335.5|67
1648068930000|2022-03-23 20:55:30|94449.8|94363.2|94453.6|94341.2|94476.9|94374.5|94448.7|94340.9|68
1648068940000|2022-03-23 20:55:40|94450.9|94343.4|94457.9|94348|94484.1|94368.1|94444.4|94338.6|67
1648068950000|2022-03-23 20:55:50|94457.7|94346.9|94463.7|94349.6|94486.3|94377.6|94444.9|94342.4|73
1648068960000|2022-03-23 20:56:00|94464|94352.3|94481.6|94365.6|94501.6|94385.6|94455.3|94350.6|74
1648068970000|2022-03-23 20:56:10|94480.8|94364.8|94472|94356|94493|94377|94463.2|94349.4|68
1648068980000|2022-03-23 20:56:20|94471.4|94355.4|94483.1|94367.1|94497.3|94381.3|94462.3|94354.4|77
1648068990000|2022-03-23 20:56:30|94482.7|94367|94487.7|94371.7|94501.6|94385.6|94463.8|94350.5|78
1648069000000|2022-03-23 20:56:40|94486.1|94370.1|94482.1|94370.2|94496.3|94380.3|94471.5|94355.5|67
1648069010000|2022-03-23 20:56:50|94481.5|94371.8|94469.1|94370.1|94492.6|94379.3|94466.7|94354.9|66
1648069020000|2022-03-23 20:57:00|94473.6|94365.8|94470.4|94354.4|94479.5|94378.3|94458.4|94354.4|56
1648069030000|2022-03-23 20:57:10|94469.7|94355.8|94472.1|94356.1|94479.1|94371|94464.1|94348.3|52
1648069040000|2022-03-23 20:57:20|94470.6|94354.6|94470.3|94367|94482.5|94367|94469.5|94353.5|47
1648069050000|2022-03-23 20:57:30|94466.4|94371.6|94472.6|94370.4|94489.3|94375.6|94466.4|94361.4|51
1648069060000|2022-03-23 20:57:40|94467.1|94369.4|94480.6|94375|94489.1|94392.2|94442.2|94352.8|56
1648069070000|2022-03-23 20:57:50|94484.2|94372.6|94472.4|94356.4|94486.5|94375.1|94468|94352|63
1648069080000|2022-03-23 20:58:00|94473.6|94360.9|94478.4|94362.4|94483|94373.6|94460|94354|42
1648069090000|2022-03-23 20:58:10|94477.2|94361.2|94481.6|94365.6|94485.4|94396.9|94446.5|94355.6|43
1648069100000|2022-03-23 20:58:20|94481.2|94365.2|94483.4|94367.4|94487.4|94371.4|94473.9|94357.9|44
1648069110000|2022-03-23 20:58:30|94482.9|94366.9|94472.3|94356.3|94494.3|94378.3|94472.3|94356.3|57
1648069120000|2022-03-23 20:58:40|94475.9|94359.9|94490.2|94374.2|94503.3|94387.3|94475.9|94359.9|53
1648069130000|2022-03-23 20:58:50|94489.5|94373.5|94489.5|94382|94498.7|94385.9|94474.8|94359.8|53
1648069140000|2022-03-23 20:59:00|94494.6|94378.6|94494.4|94378.4|94506|94391.1|94472.2|94356.2|50
1648069150000|2022-03-23 20:59:10|94493.2|94377.2|94493.7|94379.5|94509.4|94393.4|94488.2|94372.2|57
1648069160000|2022-03-23 20:59:20|94494.6|94378.6|94508.5|94394.1|94515.3|94399.3|94489.4|94373.4|71
1648069170000|2022-03-23 20:59:30|94516.4|94400.4|94511.6|94395.6|94516.4|94412.3|94482.9|94376.3|73
1648069180000|2022-03-23 20:59:40|94504.2|94388.2|94502|94386|94513.9|94397.9|94493.7|94379.2|71
1648069190000|2022-03-23 20:59:50|94501.4|94385.4|94500|94384|94519.6|94403.6|94482.3|94366.3|52
1648069200000|2022-03-23 21:00:00|94497.8|94381.8|94509.2|94393.2|94513.8|94397.8|94497.8|94381.8|12
1648069210000|2022-03-23 21:00:10|94510.7|94394.7|94513|94397|94513|94397|94508.3|94392.3|3
1648069220000|2022-03-23 21:00:20|94520.8|94404.8|94520.8|94404.8|94520.8|94404.8|94520.8|94404.8|1
1648069230000|2022-03-23 21:00:30|94523|94407|94501.8|94385.8|94523|94407|94501.8|94385.8|4
1648069240000|2022-03-23 21:00:40|94501.6|94385.6|94500|94384|94502.1|94386.1|94500|94384|4
1648069250000|2022-03-23 21:00:50|94500.1|94384.1|94496.2|94380.2|94500.1|94384.1|94496.2|94380.2|4
1648069260000|2022-03-23 21:01:00|94496.1|94380.1|94496.1|94380.1|94496.1|94380.1|94496.1|94380.1|1
1648069270000|2022-03-23 21:01:10|94496.8|94380.8|94508.4|94392.4|94508.4|94392.4|94496.8|94380.8|3
1648069290000|2022-03-23 21:01:30|94504.9|94388.9|94500.8|94384.8|94504.9|94388.9|94500.8|94384.8|2
1648069300000|2022-03-23 21:01:40|94504.9|94388.9|94504.8|94388.8|94504.9|94388.9|94504.8|94388.8|2
1648069320000|2022-03-23 21:02:00|94514|94398|94514|94398|94514|94398|94514|94398|1
1648069330000|2022-03-23 21:02:10|94515.7|94399.7|94507.6|94391.6|94515.8|94399.8|94507.5|94391.5|8
1648069340000|2022-03-23 21:02:20|94507.4|94391.4|94504.3|94388.3|94507.4|94391.4|94504.3|94388.3|3
1648069350000|2022-03-23 21:02:30|94504.4|94388.4|94494.2|94378.2|94504.4|94388.4|94494.1|94378.1|10
1648069360000|2022-03-23 21:02:40|94494.1|94378.1|94487.9|94371.9|94494.1|94378.1|94487.9|94371.9|5
1648069370000|2022-03-23 21:02:50|94487.7|94371.7|94483.3|94367.3|94487.7|94371.7|94483.2|94367.2|3
1648069380000|2022-03-23 21:03:00|94483.2|94367.2|94483.3|94367.3|94483.3|94367.3|94483.2|94367.2|6
1648069390000|2022-03-23 21:03:10|94480.1|94364.1|94473.3|94357.3|94480.1|94364.1|94473|94357|5
1648069400000|2022-03-23 21:03:20|94473.2|94357.2|94495|94379|94497.4|94381.4|94470|94354|14
1648069410000|2022-03-23 21:03:30|94494.9|94378.9|94495|94379|94495|94379|94494.9|94378.9|2
1648069420000|2022-03-23 21:03:40|94494.9|94378.9|94518|94402|94521.4|94405.4|94494.9|94378.9|6
1648069430000|2022-03-23 21:03:50|94517.9|94401.9|94516.3|94400.3|94517.9|94401.9|94516.3|94400.3|2
1648069440000|2022-03-23 21:04:00|94516.2|94400.2|94504.9|94388.9|94516.3|94400.3|94504.9|94388.9|4
1648069450000|2022-03-23 21:04:10|94504.5|94388.5|94504.9|94388.9|94504.9|94388.9|94504.5|94388.5|2
1648069470000|2022-03-23 21:04:30|94509|94393|94519.1|94403.1|94519.4|94403.4|94509|94393|4
1648069480000|2022-03-23 21:04:40|94519|94403|94516.2|94400.2|94519.1|94403.1|94516.2|94400.2|7
1648069490000|2022-03-23 21:04:50|94517.5|94401.5|94508.3|94392.3|94517.6|94409.8|94508.3|94392.3|4
1648069500000|2022-03-23 21:05:00|94498.3|94382.3|94493.2|94383|94499.5|94386.3|94489.5|94380.4|6
1648069510000|2022-03-23 21:05:10|94511.5|94395.5|94507.9|94391.9|94511.5|94395.5|94507.9|94391.9|2
1648069520000|2022-03-23 21:05:20|94506.3|94390.3|94502.2|94386.2|94506.3|94390.3|94502.2|94386.2|2
1648069530000|2022-03-23 21:05:30|94510.1|94394.1|94503.9|94387.9|94510.1|94394.1|94503.2|94387.2|4
1648069540000|2022-03-23 21:05:40|94501.6|94385.6|94501.8|94385.8|94501.8|94385.8|94501|94385|4
1648069550000|2022-03-23 21:05:50|94491.1|94375.1|94480|94364|94491.1|94375.1|94480|94364|10
1648069570000|2022-03-23 21:06:10|94484.8|94368.8|94481.9|94365.9|94484.8|94368.8|94480.5|94364.5|12
1648069580000|2022-03-23 21:06:20|94479.6|94363.6|94479.2|94363.2|94482.4|94366.4|94478|94362|14
1648069590000|2022-03-23 21:06:30|94479.1|94363.1|94481.4|94365.4|94484.5|94368.5|94479.1|94363.1|6
1648069600000|2022-03-23 21:06:40|94478.9|94362.9|94478.8|94362.8|94478.9|94362.9|94478.7|94362.7|3
1648069610000|2022-03-23 21:06:50|94478.7|94362.7|94479.2|94363.2|94482.4|94366.4|94478.6|94362.6|6
1648069620000|2022-03-23 21:07:00|94479.1|94363.1|94481.7|94365.7|94481.7|94365.7|94479.1|94363.1|2
1648069630000|2022-03-23 21:07:10|94481.6|94365.6|94481.8|94365.8|94484.5|94368.5|94481.6|94365.6|4
1648069640000|2022-03-23 21:07:20|94479.2|94363.2|94481.6|94365.6|94484.5|94368.5|94479.2|94363.2|7
1648069650000|2022-03-23 21:07:30|94481|94365|94481.7|94365.7|94484.6|94368.6|94481|94365|5
1648069660000|2022-03-23 21:07:40|94479.3|94363.3|94481.5|94365.5|94484.6|94368.6|94479.3|94363.3|6
1648069670000|2022-03-23 21:07:50|94481.7|94365.7|94481.7|94365.7|94484.6|94368.6|94481.7|94365.7|4
1648069680000|2022-03-23 21:08:00|94484.6|94368.6|94482.2|94366.2|94484.6|94368.6|94481.5|94365.5|6
1648069690000|2022-03-23 21:08:10|94482.5|94366.5|94482.2|94366.2|94484.7|94368.7|94482.2|94366.2|4
1648069700000|2022-03-23 21:08:20|94482.3|94366.3|94482.7|94366.7|94484.7|94368.7|94482.2|94366.2|6
1648069710000|2022-03-23 21:08:30|94484.7|94368.7|94482.7|94366.7|94484.7|94368.7|94482.7|94366.7|4
1648069720000|2022-03-23 21:08:40|94482.6|94366.6|94483.1|94367.1|94484.7|94368.7|94482.6|94366.6|5
1648069730000|2022-03-23 21:08:50|94482.4|94366.4|94484.2|94368.2|94484.7|94368.7|94482.4|94366.4|10
1648069740000|2022-03-23 21:09:00|94483.6|94367.6|94487.9|94371.9|94487.9|94371.9|94482.2|94366.2|16
1648069750000|2022-03-23 21:09:10|94488.1|94372.1|94486.6|94370.6|94494.6|94378.6|94481|94365|22
1648069760000|2022-03-23 21:09:20|94486.2|94370.2|94487.4|94371.4|94487.5|94371.5|94486.1|94370.1|10
1648069770000|2022-03-23 21:09:30|94485.3|94369.3|94494.1|94378.1|94499.2|94383.2|94485.3|94369.3|14
1648069780000|2022-03-23 21:09:40|94494.7|94378.7|94494.9|94378.9|94494.9|94378.9|94494.7|94378.7|2
1648069790000|2022-03-23 21:09:50|94496.1|94380.1|94494.1|94378.1|94496.1|94380.1|94494.1|94378.1|2
1648069800000|2022-03-23 21:10:00|94494.9|94378.9|94497.8|94381.8|94502.6|94386.6|94494.1|94378.1|15
1648069810000|2022-03-23 21:10:10|94497.3|94381.3|94495.9|94379.9|94500.1|94384.1|94495.9|94379.9|7
1648069820000|2022-03-23 21:10:20|94494.6|94378.6|94471.9|94355.9|94494.6|94378.6|94471.5|94355.5|10
1648069830000|2022-03-23 21:10:30|94480.5|94364.5|94477.9|94361.9|94480.5|94364.5|94476.6|94360.6|14
1648069840000|2022-03-23 21:10:40|94477.6|94361.6|94477|94361|94480.5|94364.5|94473.7|94357.7|17
1648069850000|2022-03-23 21:10:50|94476.5|94360.5|94482.5|94366.5|94485.4|94369.4|94475.6|94359.6|23
1648069860000|2022-03-23 21:11:00|94482|94366|94479.4|94363.4|94483.1|94367.1|94470.2|94354.2|19
1648069870000|2022-03-23 21:11:10|94478.9|94362.9|94480.4|94364.4|94481.3|94365.3|94476.4|94360.4|17
1648069880000|2022-03-23 21:11:20|94480.5|94364.5|94499|94383|94500.5|94384.5|94480.4|94364.4|15
1648069890000|2022-03-23 21:11:30|94498.7|94382.7|94497.2|94381.2|94501.7|94385.7|94496.1|94380.1|18
1648069900000|2022-03-23 21:11:40|94494.3|94378.3|94500.7|94384.7|94505.8|94389.8|94494.2|94378.2|11
1648069910000|2022-03-23 21:11:50|94501.5|94385.5|94498.2|94382.2|94503.4|94387.4|94497.6|94381.6|10
1648069920000|2022-03-23 21:12:00|94498.6|94382.6|94489.8|94373.8|94499.2|94383.2|94488.2|94372.2|13
1648069930000|2022-03-23 21:12:10|94489.7|94373.7|94495.1|94379.1|94500.5|94384.5|94489.5|94373.5|7
1648069940000|2022-03-23 21:12:20|94493.2|94377.2|94492.4|94376.4|94493.2|94377.2|94486.4|94370.4|8
1648069950000|2022-03-23 21:12:30|94492.9|94376.9|94483.5|94367.5|94493.2|94377.2|94483.5|94367.5|9
1648069960000|2022-03-23 21:12:40|94484.1|94368.1|94493.4|94377.4|94493.4|94377.4|94484.1|94368.1|10
1648069970000|2022-03-23 21:12:50|94494.2|94378.2|94495.2|94379.2|94496.4|94380.4|94492.4|94376.4|8
1648069980000|2022-03-23 21:13:00|94494.7|94378.7|94494.3|94378.3|94495.1|94379.1|94493.5|94377.5|7
1648069990000|2022-03-23 21:13:10|94502.7|94386.7|94501|94385|94502.7|94386.7|94501|94385|2
1648070000000|2022-03-23 21:13:20|94499.9|94383.9|94499.9|94383.9|94499.9|94383.9|94499.9|94383.9|1
1648070020000|2022-03-23 21:13:40|94488.4|94372.4|94492.3|94376.3|94497.1|94381.1|94482.7|94366.7|6
1648070030000|2022-03-23 21:13:50|94494.2|94378.2|94494.2|94378.2|94494.2|94378.2|94494.2|94378.2|1
1648070040000|2022-03-23 21:14:00|94495.7|94379.7|94482.9|94366.9|94495.7|94379.7|94482.9|94366.9|8
1648070050000|2022-03-23 21:14:10|94509.4|94393.4|94504.6|94388.6|94509.4|94393.4|94504.6|94388.6|2
1648070060000|2022-03-23 21:14:20|94483.1|94367.1|94487.2|94371.2|94487.2|94371.2|94475.3|94359.3|7
1648070070000|2022-03-23 21:14:30|94515.7|94399.7|94488.6|94372.6|94515.7|94399.7|94488.6|94372.6|7
1648070080000|2022-03-23 21:14:40|94489.7|94373.7|94497.5|94381.5|94504.7|94388.7|94489|94373|5
1648070090000|2022-03-23 21:14:50|94496.7|94380.7|94493.1|94377.1|94496.7|94380.7|94492.6|94376.6|6
1648070100000|2022-03-23 21:15:00|94495.6|94379.6|94488.1|94372.1|94513.9|94397.9|94487|94371|21
1648070110000|2022-03-23 21:15:10|94487.5|94371.5|94510.9|94394.9|94510.9|94394.9|94487.5|94371.5|4
1648070120000|2022-03-23 21:15:20|94494.2|94378.2|94488.4|94372.4|94525.4|94409.4|94483.6|94367.6|15
1648070130000|2022-03-23 21:15:30|94488.3|94372.3|94499.8|94383.8|94506.5|94390.5|94488.3|94372.3|16
1648070140000|2022-03-23 21:15:40|94518.2|94402.2|94506.1|94390.1|94518.2|94402.2|94506.1|94390.1|3
1648070150000|2022-03-23 21:15:50|94505|94389|94497.9|94381.9|94505|94389|94496.4|94380.4|3
1648070160000|2022-03-23 21:16:00|94506.7|94390.7|94504.1|94388.1|94506.7|94390.7|94504.1|94388.1|2
1648070170000|2022-03-23 21:16:10|94501.7|94385.7|94489.2|94373.2|94501.7|94385.7|94489.2|94373.2|6
1648070180000|2022-03-23 21:16:20|94488.2|94372.2|94487.8|94371.8|94488.2|94372.2|94485.5|94369.5|7
1648070190000|2022-03-23 21:16:30|94496.1|94380.1|94492.9|94376.9|94497.6|94381.6|94492|94376|6
1648070200000|2022-03-23 21:16:40|94491.3|94375.3|94507.5|94391.5|94519.5|94403.5|94489.1|94373.1|11
1648070210000|2022-03-23 21:16:50|94494.3|94378.3|94494.7|94378.7|94496.3|94380.3|94488.2|94372.2|7
1648070220000|2022-03-23 21:17:00|94493.7|94377.7|94503.7|94387.7|94521.5|94405.5|94493.3|94377.3|11
1648070230000|2022-03-23 21:17:10|94497.7|94381.7|94498.3|94382.3|94499.8|94383.8|94497.7|94381.7|3
1648070240000|2022-03-23 21:17:20|94493.1|94377.1|94501.2|94385.2|94504.3|94388.3|94493.1|94377.1|5
1648070250000|2022-03-23 21:17:30|94501.4|94385.4|94502.3|94386.3|94503.1|94387.1|94500.8|94384.8|10
1648070260000|2022-03-23 21:17:40|94503.2|94387.2|94503.8|94387.8|94503.8|94387.8|94499.1|94383.1|5
1648070270000|2022-03-23 21:17:50|94508.4|94392.4|94500.8|94384.8|94508.4|94392.4|94498.3|94382.3|3
1648070280000|2022-03-23 21:18:00|94500.7|94384.7|94502|94386|94502.4|94386.4|94495.6|94379.6|17
1648070290000|2022-03-23 21:18:10|94502.1|94386.1|94507.5|94391.5|94509.7|94393.7|94502.1|94386.1|13
1648070300000|2022-03-23 21:18:20|94505.8|94389.8|94504.9|94388.9|94506|94390|94504.9|94388.9|5
1648070310000|2022-03-23 21:18:30|94505|94389|94506|94390|94506.2|94390.2|94504.7|94388.7|10
1648070320000|2022-03-23 21:18:40|94502.6|94386.6|94511.3|94395.3|94513.2|94397.2|94502.3|94386.3|15
1648070330000|2022-03-23 21:18:50|94510.5|94394.5|94505.8|94389.8|94510.5|94394.5|94505.8|94389.8|10
1648070340000|2022-03-23 21:19:00|94504.2|94388.2|94508.3|94392.3|94510.3|94394.3|94503.1|94387.1|16
1648070350000|2022-03-23 21:19:10|94508.7|94392.7|94493.3|94377.3|94509.5|94393.5|94492.8|94376.8|15
1648070360000|2022-03-23 21:19:20|94494.5|94378.5|94529.6|94413.6|94529.6|94413.6|94494.5|94378.5|16
1648070370000|2022-03-23 21:19:30|94532.9|94416.9|94532.9|94416.9|94532.9|94416.9|94532.9|94416.9|1
1648070380000|2022-03-23 21:19:40|94510.1|94394.1|94493.6|94377.6|94510.1|94394.1|94489.5|94373.5|10
1648070390000|2022-03-23 21:19:50|94493.5|94377.5|94486.2|94370.2|94494.3|94378.3|94481.7|94365.7|8
1648070400000|2022-03-23 21:20:00|94486.8|94370.8|94497.2|94381.2|94500.7|94384.7|94486.8|94370.8|10
1648070410000|2022-03-23 21:20:10|94506.7|94390.7|94501.7|94385.7|94506.7|94390.7|94501.7|94385.7|6
1648070420000|2022-03-23 21:20:20|94500.6|94384.6|94492.4|94376.4|94507.5|94391.5|94471.2|94355.2|19
1648070430000|2022-03-23 21:20:30|94483|94367|94518.9|94402.9|94519.6|94403.6|94483|94367|7
1648070440000|2022-03-23 21:20:40|94519.1|94403.1|94514|94398|94519.4|94403.4|94500.3|94384.3|11
1648070450000|2022-03-23 21:20:50|94514.8|94398.8|94511.9|94395.9|94514.8|94398.8|94511.9|94395.9|4
1648070460000|2022-03-23 21:21:00|94511.8|94395.8|94493.4|94377.4|94512.7|94396.7|94493.4|94377.4|10
1648070470000|2022-03-23 21:21:10|94496.8|94380.8|94525|94409|94525.8|94409.8|94496.8|94380.8|5
1648070480000|2022-03-23 21:21:20|94491|94375|94511.3|94395.3|94511.5|94395.5|94491|94375|6
1648070490000|2022-03-23 21:21:30|94516.1|94400.1|94518.3|94402.3|94521.6|94405.6|94512.7|94396.7|8
1648070500000|2022-03-23 21:21:40|94519.4|94403.4|94517.6|94401.6|94520.1|94404.1|94516.2|94400.2|7
1648070510000|2022-03-23 21:21:50|94516.6|94400.6|94491.6|94375.6|94518.2|94402.2|94488.1|94372.1|13
1648070520000|2022-03-23 21:22:00|94499.4|94383.4|94515.7|94399.7|94517.8|94401.8|94488.4|94372.4|20
1648070530000|2022-03-23 21:22:10|94517|94401|94507.9|94391.9|94518.3|94402.3|94507.1|94391.1|19
1648070540000|2022-03-23 21:22:20|94508|94392|94539.1|94423.1|94545.5|94429.5|94507.5|94391.5|15
1648070550000|2022-03-23 21:22:30|94543.4|94427.4|94543|94427|94563.5|94447.5|94531.9|94415.9|10
1648070560000|2022-03-23 21:22:40|94541.4|94425.4|94528.2|94412.2|94548|94432|94526.8|94410.8|15
1648070570000|2022-03-23 21:22:50|94528|94412|94521.7|94405.7|94528|94412|94487.1|94371.1|14
1648070580000|2022-03-23 21:23:00|94521.8|94405.8|94533.4|94417.4|94534.3|94418.3|94521.8|94405.8|17
1648070590000|2022-03-23 21:23:10|94534.2|94418.2|94526.8|94410.8|94537.8|94421.8|94526.8|94410.8|9
1648070600000|2022-03-23 21:23:20|94531|94415|94531.6|94415.6|94531.6|94415.6|94515.7|94399.7|14
1648070610000|2022-03-23 21:23:30|94538.3|94422.3|94534.4|94418.4|94538.3|94422.3|94530.8|94414.8|9
1648070620000|2022-03-23 21:23:40|94535|94419|94568.1|94452.1|94568.1|94452.1|94534.5|94418.5|11
1648070640000|2022-03-23 21:24:00|94569.9|94453.9|94568.2|94452.2|94570.8|94454.8|94568.2|94452.2|3
1648070650000|2022-03-23 21:24:10|94568.1|94452.1|94566.2|94450.2|94568.1|94452.1|94566.2|94450.2|3
1648070660000|2022-03-23 21:24:20|94561.1|94445.1|94577.5|94461.5|94577.9|94461.9|94536.4|94420.4|9
1648070670000|2022-03-23 21:24:30|94589.3|94473.3|94582.7|94466.7|94592.6|94476.6|94582.7|94466.7|3
1648070690000|2022-03-23 21:24:50|94588.7|94472.7|94581.8|94465.8|94589|94473|94581.8|94465.8|4
1648070700000|2022-03-23 21:25:00|94592.1|94476.1|94567.4|94451.4|94592.1|94476.1|94562.3|94446.3|10
1648070710000|2022-03-23 21:25:10|94568.1|94452.1|94564|94448|94568.1|94452.1|94564|94448|3
1648070720000|2022-03-23 21:25:20|94564.9|94448.9|94567.7|94451.7|94570.8|94454.8|94562.7|94446.7|7
1648070730000|2022-03-23 21:25:30|94568.2|94452.2|94565.4|94449.4|94571.3|94455.3|94556.1|94440.1|5
1648070740000|2022-03-23 21:25:40|94585.6|94469.6|94552.7|94436.7|94585.6|94469.6|94544.3|94428.3|5
1648070750000|2022-03-23 21:25:50|94563.6|94447.6|94565.1|94449.1|94565.1|94449.1|94563.6|94447.6|4
1648070760000|2022-03-23 21:26:00|94531.2|94415.2|94531.1|94415.1|94531.2|94415.2|94531.1|94415.1|2
1648070770000|2022-03-23 21:26:10|94602.8|94486.8|94551|94435|94602.8|94486.8|94549.4|94433.4|8
1648070780000|2022-03-23 21:26:20|94555|94439|94553.5|94437.5|94567.6|94451.6|94545.4|94429.4|7
1648070790000|2022-03-23 21:26:30|94592.9|94476.9|94578.5|94462.5|94594.7|94478.7|94577.6|94461.6|5
1648070800000|2022-03-23 21:26:40|94581.3|94465.3|94546.8|94430.8|94582.9|94466.9|94546.8|94430.8|4
1648070810000|2022-03-23 21:26:50|94564.3|94448.3|94571.9|94455.9|94577.4|94461.4|94564|94448|6
1648070820000|2022-03-23 21:27:00|94571.8|94455.8|94569.5|94453.5|94578.7|94462.7|94569.5|94453.5|6
1648070830000|2022-03-23 21:27:10|94585|94469|94559.3|94443.3|94590.8|94474.8|94546.4|94430.4|11
1648070840000|2022-03-23 21:27:20|94601|94485|94603.2|94487.2|94603.2|94487.2|94601|94485|2
1648070850000|2022-03-23 21:27:30|94538.2|94422.2|94598.9|94482.9|94603.7|94487.7|94538.2|94422.2|5
1648070870000|2022-03-23 21:27:50|94579.6|94463.6|94599|94483|94599|94483|94548.4|94432.4|10
1648070910000|2022-03-23 21:28:30|94660.7|94544.7|94629.7|94513.7|94663.4|94547.4|94629.7|94513.7|4
1648070920000|2022-03-23 21:28:40|94639.9|94523.9|94603|94487|94639.9|94523.9|94591.1|94475.1|17
1648070930000|2022-03-23 21:28:50|94596.8|94480.8|94581.2|94465.2|94597|94481|94578.7|94462.7|13
1648070940000|2022-03-23 21:29:00|94555|94439|94547.8|94431.8|94565|94449|94538.1|94422.1|5
1648070950000|2022-03-23 21:29:10|94555.9|94439.9|94557.4|94441.4|94559|94443|94537.9|94421.9|10
1648070960000|2022-03-23 21:29:20|94558.6|94442.6|94562.8|94446.8|94568.1|94452.1|94557.4|94441.4|11
1648070970000|2022-03-23 21:29:30|94560.2|94444.2|94565.3|94449.3|94565.3|94449.3|94560.2|94444.2|6
1648070980000|2022-03-23 21:29:40|94571.1|94455.1|94571.1|94455.1|94571.1|94455.1|94571.1|94455.1|1
1648071160000|2022-03-23 21:32:40|94542.5|94426.5|94542.5|94426.5|94542.5|94426.5|94542.5|94426.5|1
1648071190000|2022-03-23 21:33:10|94559.4|94443.4|94559.4|94443.4|94559.4|94443.4|94559.4|94443.4|1
1648071210000|2022-03-23 21:33:30|94531.8|94415.8|94531.8|94415.8|94531.8|94415.8|94531.8|94415.8|1
1648071220000|2022-03-23 21:33:40|94536.6|94420.6|94566.6|94450.6|94566.6|94450.6|94533.9|94417.9|3
1648071230000|2022-03-23 21:33:50|94539.9|94423.9|94539.9|94423.9|94539.9|94423.9|94539.9|94423.9|1
1648071330000|2022-03-23 21:35:30|94552.2|94436.2|94553.2|94437.2|94553.2|94437.2|94552.2|94436.2|2
1648071340000|2022-03-23 21:35:40|94551.9|94435.9|94551.7|94435.7|94551.9|94435.9|94551.7|94435.7|2
1648071350000|2022-03-23 21:35:50|94549.5|94433.5|94549.5|94433.5|94549.5|94433.5|94549.5|94433.5|1
1648071360000|2022-03-23 21:36:00|94574.2|94458.2|94564.6|94448.6|94574.2|94458.2|94564.6|94448.6|4
1648071510000|2022-03-23 21:38:30|94652|94536|94627.2|94511.2|94652|94536|94627.2|94511.2|2
1648071520000|2022-03-23 21:38:40|94626.9|94510.9|94628.7|94512.7|94629.4|94513.4|94626.8|94510.8|14
1648071530000|2022-03-23 21:38:50|94628.1|94512.1|94613.7|94497.7|94630.7|94514.7|94608.6|94492.6|5
1648071540000|2022-03-23 21:39:00|94613|94497|94650.4|94534.4|94665|94549|94613|94497|5
1648071550000|2022-03-23 21:39:10|94650.8|94534.8|94651.9|94535.9|94651.9|94535.9|94650.8|94534.8|2
1648071560000|2022-03-23 21:39:20|94651|94535|94630.4|94514.4|94651|94535|94630.2|94514.2|16
1648071570000|2022-03-23 21:39:30|94671.1|94555.1|94617.9|94501.9|94671.3|94555.3|94595.2|94479.2|11
1648072010000|2022-03-23 21:46:50|94581.4|94465.4|94581.4|94465.4|94581.4|94465.4|94581.4|94465.4|1
1648072230000|2022-03-23 21:50:30|94621.6|94505.6|94611.2|94495.2|94623.9|94507.9|94611.2|94495.2|7
1648072240000|2022-03-23 21:50:40|94614.4|94498.4|94638.4|94522.4|94643.2|94527.2|94613.6|94497.6|9
1648072250000|2022-03-23 21:50:50|94638.1|94522.1|94632.6|94516.6|94638.1|94522.1|94631.4|94515.4|5
1648072260000|2022-03-23 21:51:00|94634.7|94518.7|94637.3|94521.3|94637.5|94521.5|94634.7|94518.7|4
1648072270000|2022-03-23 21:51:10|94624.1|94508.1|94622.7|94506.7|94625|94509|94622.7|94506.7|5
1648072280000|2022-03-23 21:51:20|94631.1|94515.1|94631.1|94515.1|94631.1|94515.1|94631.1|94515.1|1
1648072290000|2022-03-23 21:51:30|94618.1|94502.1|94618.1|94502.1|94618.1|94502.1|94618.1|94502.1|1
1648072300000|2022-03-23 21:51:40|94642.4|94526.4|94641.7|94525.7|94642.4|94526.4|94641.7|94525.7|2
1648072310000|2022-03-23 21:51:50|94634.9|94518.9|94634.6|94518.6|94634.9|94518.9|94634.6|94518.6|2
1648072320000|2022-03-23 21:52:00|94641.4|94525.4|94640.7|94524.7|94662.5|94546.5|94634.2|94518.2|6
1648072330000|2022-03-23 21:52:10|94644|94528|94629.1|94513.1|94644|94528|94629|94513|6
1648072340000|2022-03-23 21:52:20|94631.4|94515.4|94641.1|94525.1|94641.1|94525.1|94631.4|94515.4|3
1648072360000|2022-03-23 21:52:40|94642.2|94526.2|94642.2|94526.2|94642.2|94526.2|94642.2|94526.2|1
1648072370000|2022-03-23 21:52:50|94628.2|94512.2|94627.9|94511.9|94628.2|94512.2|94627.9|94511.9|3
1648072380000|2022-03-23 21:53:00|94630.7|94514.7|94630.3|94514.3|94630.7|94514.7|94630.3|94514.3|2
1648072390000|2022-03-23 21:53:10|94631.3|94515.3|94633.4|94517.4|94633.8|94517.8|94631.3|94515.3|5
1648072400000|2022-03-23 21:53:20|94632.6|94516.6|94628.1|94512.1|94632.6|94516.6|94627.9|94511.9|3
1648072440000|2022-03-23 21:54:00|94640.3|94524.3|94640.3|94524.3|94640.3|94524.3|94640.3|94524.3|1
1648072450000|2022-03-23 21:54:10|94624.7|94508.7|94624.7|94508.7|94624.7|94508.7|94624.7|94508.7|1
1648072480000|2022-03-23 21:54:40|94637.2|94521.2|94633.9|94517.9|94637.2|94521.2|94633.9|94517.9|2
1648072490000|2022-03-23 21:54:50|94633.2|94517.2|94633.2|94517.2|94633.2|94517.2|94633.2|94517.2|1
1648072500000|2022-03-23 21:55:00|94623.7|94507.7|94616.1|94500.1|94623.7|94507.7|94613.4|94497.4|3
1648072510000|2022-03-23 21:55:10|94615.8|94499.8|94618.3|94502.3|94618.3|94502.3|94615.8|94499.8|3
1648072520000|2022-03-23 21:55:20|94615.1|94499.1|94615.1|94499.1|94615.1|94499.1|94615.1|94499.1|1
1648072530000|2022-03-23 21:55:30|94610.2|94494.2|94622.9|94506.9|94622.9|94506.9|94607|94491|10
1648072550000|2022-03-23 21:55:50|94626.6|94510.6|94626.6|94510.6|94626.6|94510.6|94626.6|94510.6|1
1648072560000|2022-03-23 21:56:00|94623.4|94507.4|94629.7|94513.7|94631.5|94515.5|94623.4|94507.4|4
1648072580000|2022-03-23 21:56:20|94646.6|94530.6|94646.6|94530.6|94646.6|94530.6|94646.6|94530.6|1
1648072590000|2022-03-23 21:56:30|94616.1|94500.1|94625.7|94509.7|94625.8|94509.8|94616.1|94500.1|7
1648072600000|2022-03-23 21:56:40|94636.2|94520.2|94622|94506|94636.2|94520.2|94622|94506|3
1648072610000|2022-03-23 21:56:50|94626.3|94510.3|94628.4|94512.4|94628.4|94512.4|94626.3|94510.3|2
1648072630000|2022-03-23 21:57:10|94622.6|94506.6|94622.6|94506.6|94622.6|94506.6|94622.6|94506.6|1
1648072650000|2022-03-23 21:57:30|94625.5|94509.5|94625.5|94509.5|94625.5|94509.5|94625.5|94509.5|1
1648072660000|2022-03-23 21:57:40|94616.9|94500.9|94631.4|94515.4|94644.8|94528.8|94610.4|94494.4|6
1648072680000|2022-03-23 21:58:00|94622.6|94506.6|94631.4|94515.4|94635.3|94519.3|94622.6|94506.6|3
1648072690000|2022-03-23 21:58:10|94645.8|94529.8|94643.8|94527.8|94645.8|94529.8|94642|94526|5
1648072700000|2022-03-23 21:58:20|94658.1|94542.1|94640|94524|94658.1|94542.1|94635.6|94519.6|8
1648072710000|2022-03-23 21:58:30|94641|94525|94639.4|94523.4|94641|94525|94638.9|94522.9|5
1648072720000|2022-03-23 21:58:40|94646.4|94530.4|94633.6|94517.6|94647|94531|94633.6|94517.6|7
1648072730000|2022-03-23 21:58:50|94634.1|94518.1|94634.7|94518.7|94634.7|94518.7|94634.1|94518.1|4
1648072740000|2022-03-23 21:59:00|94652.3|94536.3|94641|94525|94652.3|94536.3|94639.3|94523.3|3
1648072750000|2022-03-23 21:59:10|94634.3|94518.3|94634.3|94518.3|94634.3|94518.3|94634.3|94518.3|1
1648072760000|2022-03-23 21:59:20|94634.8|94518.8|94622.7|94506.7|94650.8|94534.8|94611.8|94495.8|10
1648072770000|2022-03-23 21:59:30|94624.5|94508.5|94624.5|94508.5|94624.5|94508.5|94624.5|94508.5|1
1648072790000|2022-03-23 21:59:50|94623.9|94507.9|94623.3|94507.3|94632|94516|94606.4|94490.4|8
1648072800000|2022-03-23 22:00:00|94646.7|94530.7|94626.3|94510.3|94646.7|94530.7|94603.1|94487.1|40
1648072810000|2022-03-23 22:00:10|94626.8|94510.8|94617.8|94501.8|94641|94525|94616.2|94500.2|32
1648072820000|2022-03-23 22:00:20|94617.4|94501.4|94625.5|94509.5|94652|94536|94616.3|94500.3|45
1648072830000|2022-03-23 22:00:30|94625.3|94509.3|94625.3|94509.3|94664.9|94548.9|94625.3|94509.3|37
1648072840000|2022-03-23 22:00:40|94635.7|94519.7|94631.7|94515.7|94651.5|94535.5|94625.1|94509.1|15
1648072850000|2022-03-23 22:00:50|94628|94512|94624.1|94508.1|94631.1|94515.1|94620.6|94504.6|7
1648072860000|2022-03-23 22:01:00|94623.9|94507.9|94620.5|94504.5|94627.2|94511.2|94613.9|94497.9|32
1648072870000|2022-03-23 22:01:10|94619.6|94503.6|94617|94501|94619.6|94503.6|94616.1|94500.1|13
1648072880000|2022-03-23 22:01:20|94618.3|94502.3|94632.2|94516.2|94638.8|94522.8|94618.3|94502.3|3
1648072890000|2022-03-23 22:01:30|94635.7|94519.7|94606.3|94490.3|94648.1|94532.1|94605.4|94489.4|11
1648072900000|2022-03-23 22:01:40|94648.6|94532.6|94622.7|94506.7|94648.6|94532.6|94613.5|94497.5|14
1648072910000|2022-03-23 22:01:50|94618.8|94502.8|94604|94488|94618.8|94502.8|94603.5|94487.5|14
1648072920000|2022-03-23 22:02:00|94603.8|94487.8|94612.4|94496.4|94623.9|94507.9|94602.7|94486.7|17
1648072930000|2022-03-23 22:02:10|94615.2|94499.2|94612.7|94496.7|94618.1|94502.1|94610.1|94494.1|14
1648072940000|2022-03-23 22:02:20|94618.5|94502.5|94615.1|94499.1|94623.9|94507.9|94615.1|94499.1|10
1648072950000|2022-03-23 22:02:30|94599.9|94483.9|94602.9|94486.9|94603.6|94487.6|94599.9|94483.9|20
1648072960000|2022-03-23 22:02:40|94602.8|94486.8|94606|94490|94606|94490|94602.7|94486.7|21
1648072970000|2022-03-23 22:02:50|94605.7|94489.7|94616.4|94500.4|94629.9|94513.9|94604.8|94488.8|11
1648072980000|2022-03-23 22:03:00|94618.5|94502.5|94604.3|94488.3|94618.5|94502.5|94604.3|94488.3|8
1648072990000|2022-03-23 22:03:10|94604.2|94488.2|94622.8|94506.8|94633.8|94517.8|94604.2|94488.2|8
1648073000000|2022-03-23 22:03:20|94618|94502|94604.3|94488.3|94618|94502|94604.3|94488.3|6
1648073010000|2022-03-23 22:03:30|94653.4|94537.4|94604.1|94488.1|94653.4|94537.4|94604.1|94488.1|13
1648073020000|2022-03-23 22:03:40|94604.3|94488.3|94625.1|94509.1|94636.1|94520.1|94604.2|94488.2|13
1648073030000|2022-03-23 22:03:50|94620.2|94504.2|94614.6|94498.6|94629.4|94513.4|94614.3|94498.3|8
1648073040000|2022-03-23 22:04:00|94612.3|94496.3|94612|94496|94615.1|94499.1|94608.8|94492.8|8
1648073050000|2022-03-23 22:04:10|94612.7|94496.7|94602.2|94486.2|94619.5|94503.5|94601.3|94485.3|15
1648073060000|2022-03-23 22:04:20|94602.3|94486.3|94601.5|94485.5|94602.3|94486.3|94601.5|94485.5|2
1648073070000|2022-03-23 22:04:30|94601.2|94485.2|94607.7|94491.7|94607.7|94491.7|94600.8|94484.8|6
1648073080000|2022-03-23 22:04:40|94606.2|94490.2|94614.6|94498.6|94628.4|94512.4|94604|94488|9
1648073090000|2022-03-23 22:04:50|94617.6|94501.6|94622.6|94506.6|94622.6|94506.6|94610.3|94494.3|8
1648073100000|2022-03-23 22:05:00|94619.7|94503.7|94605.1|94489.1|94619.7|94503.7|94605.1|94489.1|11
1648073110000|2022-03-23 22:05:10|94595.2|94479.2|94607.2|94491.2|94607.2|94491.2|94594.5|94478.5|11
1648073120000|2022-03-23 22:05:20|94606.9|94490.9|94606|94490|94613.4|94497.4|94603.1|94487.1|9
1648073130000|2022-03-23 22:05:30|94608.5|94492.5|94601.6|94485.6|94609|94493|94601.6|94485.6|5
1648073140000|2022-03-23 22:05:40|94600.7|94484.7|94618.5|94502.5|94626|94510|94598.2|94482.2|14
1648073150000|2022-03-23 22:05:50|94617.3|94501.3|94616.6|94500.6|94622.8|94506.8|94607.1|94491.1|8
1648073160000|2022-03-23 22:06:00|94613|94497|94611|94495|94622.7|94506.7|94606.3|94490.3|16
1648073170000|2022-03-23 22:06:10|94608.5|94492.5|94595.7|94479.7|94614.3|94498.3|94594.8|94478.8|14
1648073180000|2022-03-23 22:06:20|94596|94480|94601.6|94485.6|94601.6|94485.6|94595.8|94479.8|10
1648073190000|2022-03-23 22:06:30|94601|94485|94602.6|94486.6|94615.8|94499.8|94600.9|94484.9|15
1648073200000|2022-03-23 22:06:40|94600.1|94484.1|94595|94479|94605.2|94489.2|94594.6|94478.6|21
1648073210000|2022-03-23 22:06:50|94595.7|94479.7|94588.7|94472.7|94595.8|94479.8|94588.7|94472.7|10
1648073220000|2022-03-23 22:07:00|94588.5|94472.5|94595.1|94479.1|94604.7|94488.7|94588.5|94472.5|11
1648073230000|2022-03-23 22:07:10|94596.7|94480.7|94596.3|94480.3|94608.6|94492.6|94596.3|94480.3|10
1648073240000|2022-03-23 22:07:20|94598.5|94482.5|94596.8|94480.8|94598.7|94482.7|94595.8|94479.8|15
1648073250000|2022-03-23 22:07:30|94599.3|94483.3|94589.5|94473.5|94599.3|94483.3|94588.3|94472.3|8
1648073260000|2022-03-23 22:07:40|94589.7|94473.7|94601.3|94485.3|94611.8|94495.8|94589.4|94473.4|14
1648073270000|2022-03-23 22:07:50|94600.7|94484.7|94605.6|94489.6|94612.2|94496.2|94597.2|94481.2|15
1648073280000|2022-03-23 22:08:00|94605.5|94489.5|94590.5|94474.5|94605.5|94489.5|94590.5|94474.5|19
1648073290000|2022-03-23 22:08:10|94590.4|94474.4|94612.4|94496.4|94612.4|94496.4|94589.5|94473.5|8
1648073300000|2022-03-23 22:08:20|94609.7|94493.7|94599.4|94483.4|94609.7|94493.7|94598|94482|16
1648073310000|2022-03-23 22:08:30|94591.6|94475.6|94608.1|94492.1|94613.8|94497.8|94591.6|94475.6|15
1648073320000|2022-03-23 22:08:40|94606|94490|94602.1|94486.1|94606|94490|94599.5|94483.5|9
1648073330000|2022-03-23 22:08:50|94589.9|94473.9|94605.9|94489.9|94618.7|94502.7|94589|94473|11
1648073340000|2022-03-23 22:09:00|94607.3|94491.3|94591.1|94475.1|94607.3|94491.3|94589.5|94473.5|10
1648073350000|2022-03-23 22:09:10|94592.7|94476.7|94594.8|94478.8|94594.8|94478.8|94591.9|94475.9|12
1648073360000|2022-03-23 22:09:20|94594.6|94478.6|94608.5|94492.5|94625.6|94509.6|94594.4|94478.4|14
1648073370000|2022-03-23 22:09:30|94611.2|94495.2|94596.4|94480.4|94611.2|94495.2|94596.4|94480.4|11
1648073380000|2022-03-23 22:09:40|94596.3|94480.3|94594.7|94478.7|94596.3|94480.3|94594.1|94478.1|4
1648073390000|2022-03-23 22:09:50|94594.9|94478.9|94616.2|94500.2|94616.2|94500.2|94594.9|94478.9|9
1648073400000|2022-03-23 22:10:00|94609.3|94493.3|94603.7|94487.7|94609.3|94493.3|94601.1|94485.1|18
1648073410000|2022-03-23 22:10:10|94611.8|94495.8|94601.4|94485.4|94611.8|94495.8|94601.4|94485.4|11
1648073420000|2022-03-23 22:10:20|94601.1|94485.1|94599.2|94483.2|94601.1|94485.1|94598.4|94482.4|11
1648073430000|2022-03-23 22:10:30|94599.9|94483.9|94611|94495|94614.8|94498.8|94599.8|94483.8|15
1648073440000|2022-03-23 22:10:40|94611.3|94495.3|94603.1|94487.1|94611.3|94495.3|94602.3|94486.3|7
1648073450000|2022-03-23 22:10:50|94594.1|94478.1|94595.3|94479.3|94596|94480|94594.1|94478.1|11
1648073460000|2022-03-23 22:11:00|94595.4|94479.4|94607.4|94491.4|94611.8|94495.8|94594.4|94478.4|16
1648073470000|2022-03-23 22:11:10|94606|94490|94591.8|94475.8|94608|94492|94591.8|94475.8|22
1648073480000|2022-03-23 22:11:20|94608.9|94492.9|94595.9|94479.9|94608.9|94492.9|94595.9|94479.9|11
1648073490000|2022-03-23 22:11:30|94595.8|94479.8|94595.7|94479.7|94597.4|94481.4|94595.7|94479.7|16
1648073500000|2022-03-23 22:11:40|94596.3|94480.3|94598.1|94482.1|94612.5|94496.5|94596.3|94480.3|25
1648073510000|2022-03-23 22:11:50|94595.5|94479.5|94593.2|94477.2|94600.3|94484.3|94592.4|94476.4|23
1648073520000|2022-03-23 22:12:00|94593|94477|94605.4|94489.4|94606.3|94490.3|94592|94476|17
1648073530000|2022-03-23 22:12:10|94603.7|94487.7|94604.2|94488.2|94622.5|94506.5|94603.5|94487.5|10
1648073540000|2022-03-23 22:12:20|94618.7|94502.7|94595.2|94479.2|94618.7|94502.7|94594.2|94478.2|22
1648073550000|2022-03-23 22:12:30|94595.3|94479.3|94609.2|94493.2|94618.3|94502.3|94595.3|94479.3|44
1648073560000|2022-03-23 22:12:40|94608.1|94492.1|94622.3|94506.3|94630.6|94514.6|94608.1|94492.1|51
1648073570000|2022-03-23 22:12:50|94624.2|94508.2|94632.7|94516.7|94635.9|94519.9|94621.4|94505.4|35
1648073580000|2022-03-23 22:13:00|94632.6|94516.6|94639.9|94523.9|94640.8|94524.8|94629.3|94513.3|27
1648073590000|2022-03-23 22:13:10|94638.2|94522.2|94645.9|94529.9|94646|94530|94638.2|94522.2|23
1648073600000|2022-03-23 22:13:20|94643.1|94527.1|94641.1|94525.1|94644.5|94528.5|94637.8|94521.8|27
1648073610000|2022-03-23 22:13:30|94641.2|94525.2|94645.5|94529.5|94645.8|94529.8|94639.3|94523.3|34
1648073620000|2022-03-23 22:13:40|94645|94529|94643.9|94527.9|94653.5|94537.5|94642|94526|23
1648073630000|2022-03-23 22:13:50|94644.3|94528.3|94637.7|94521.7|94644.3|94528.3|94637.7|94521.7|14
1648073640000|2022-03-23 22:14:00|94639|94523|94642.3|94526.3|94650.9|94534.9|94633.7|94517.7|34
1648073650000|2022-03-23 22:14:10|94641.4|94525.4|94650.9|94534.9|94652|94536|94638|94522|33
1648073660000|2022-03-23 22:14:20|94648.5|94532.5|94645.6|94529.6|94649.8|94533.8|94644.1|94528.1|27
1648073670000|2022-03-23 22:14:30|94646.6|94530.6|94653.3|94537.3|94654.3|94538.3|94645.6|94529.6|30
1648073680000|2022-03-23 22:14:40|94653.4|94537.4|94649.4|94533.4|94653.4|94537.4|94649.2|94533.2|25
1648073690000|2022-03-23 22:14:50|94650.4|94534.4|94657.9|94541.9|94657.9|94541.9|94648.6|94532.6|22
1648073700000|2022-03-23 22:15:00|94657.7|94541.7|94655.2|94539.2|94662.7|94546.7|94655.2|94539.2|31
1648073710000|2022-03-23 22:15:10|94655.1|94539.1|94679.9|94563.9|94682.9|94566.9|94652.2|94536.2|48
1648073720000|2022-03-23 22:15:20|94680.2|94564.2|94681.9|94565.9|94682.6|94566.6|94678.7|94562.7|35
1648073730000|2022-03-23 22:15:30|94681.8|94565.8|94687.1|94571.1|94687.4|94571.4|94680.7|94564.7|45
1648073740000|2022-03-23 22:15:40|94687.4|94571.4|94682.7|94566.7|94689.7|94573.7|94682.7|94566.7|36
1648073750000|2022-03-23 22:15:50|94682.2|94566.2|94683.1|94567.1|94683.7|94567.7|94679.7|94563.7|27
1648073760000|2022-03-23 22:16:00|94682.9|94566.9|94685.6|94569.6|94685.6|94569.6|94682.6|94566.6|22
1648073770000|2022-03-23 22:16:10|94687.6|94571.6|94688.8|94572.8|94689.2|94573.2|94686.7|94570.7|33
1648073780000|2022-03-23 22:16:20|94688.4|94572.4|94691.4|94575.4|94691.4|94575.4|94688.1|94572.1|16
1648073790000|2022-03-23 22:16:30|94687.4|94571.4|94687.3|94571.3|94687.9|94571.9|94687.2|94571.2|11
1648073800000|2022-03-23 22:16:40|94687.5|94571.5|94687.3|94571.3|94688.7|94572.7|94687.3|94571.3|18
1648073810000|2022-03-23 22:16:50|94688.1|94572.1|94668.9|94552.9|94691.7|94575.7|94668|94552|32
1648073820000|2022-03-23 22:17:00|94668.7|94552.7|94663.9|94556.6|94681.4|94565.4|94663.9|94551.2|25
1648073830000|2022-03-23 22:17:10|94660.2|94560.6|94667.9|94551.9|94670.1|94560.6|94660.2|94551.3|21
1648073840000|2022-03-23 22:17:20|94668.2|94552.2|94667.4|94551.4|94670.3|94554.3|94667.4|94551.4|25
1648073850000|2022-03-23 22:17:30|94670.8|94554.8|94688.5|94576.2|94691.4|94582.7|94670.8|94554.8|29
1648073860000|2022-03-23 22:17:40|94691.2|94575.2|94675.9|94575.2|94691.4|94578.2|94674.4|94569.6|34
1648073870000|2022-03-23 22:17:50|94676.1|94576.2|94679.5|94579.6|94684.6|94580.4|94675.4|94573.9|23
1648073880000|2022-03-23 22:18:00|94679.6|94578.4|94667.5|94585.7|94683.8|94585.8|94666.7|94575.2|36
1648073890000|2022-03-23 22:18:10|94676.8|94578.4|94670.2|94583.1|94677.3|94584.2|94665.7|94570.7|14
1648073900000|2022-03-23 22:18:20|94673.1|94580.7|94679.8|94577|94687.3|94588.7|94667.2|94571.1|19
1648073910000|2022-03-23 22:18:30|94676.2|94580.4|94684.8|94568.8|94684.8|94580.4|94673.4|94568.8|8
1648073920000|2022-03-23 22:18:40|94674.3|94578.8|94674.7|94579.7|94679.6|94583.3|94673.4|94573.8|14
1648073930000|2022-03-23 22:18:50|94668.4|94586.4|94668.1|94582.9|94670.6|94590.1|94663|94582.9|22
1648073940000|2022-03-23 22:19:00|94669.8|94582.6|94668.9|94588.4|94675.5|94602.3|94652.3|94582.6|26
1648073950000|2022-03-23 22:19:10|94666.9|94590|94675.9|94577.5|94678.8|94590.8|94665.6|94575.5|23
1648073960000|2022-03-23 22:19:20|94675.3|94578.6|94677.8|94577.2|94684.4|94579.3|94674.2|94570.3|18
1648073970000|2022-03-23 22:19:30|94672|94585.3|94673.3|94581.6|94675.8|94587.6|94668.5|94579.6|17
1648073980000|2022-03-23 22:19:40|94675.3|94579.4|94698.6|94582.6|94698.6|94588.3|94667.3|94579.4|11
1648073990000|2022-03-23 22:19:50|94698.7|94582.7|94693.1|94577.1|94701.6|94597|94683.1|94577.1|23
1648074000000|2022-03-23 22:20:00|94693|94577|94688.6|94572.6|94694.2|94578.2|94688.6|94572.6|22
1648074010000|2022-03-23 22:20:10|94688.8|94572.8|94688.8|94572.8|94689.1|94573.1|94688.5|94572.5|10
1648074020000|2022-03-23 22:20:20|94689.3|94573.3|94688.2|94572.2|94689.8|94573.8|94687.7|94571.7|35
1648074030000|2022-03-23 22:20:30|94688.3|94572.3|94686.5|94571.4|94688.6|94572.6|94686.5|94571.4|24
1648074040000|2022-03-23 22:20:40|94686.4|94570.4|94685.7|94569.7|94689|94573|94685|94569|31
1648074050000|2022-03-23 22:20:50|94681.6|94574.1|94684.2|94568.2|94684.2|94581.5|94671|94567|17
1648074060000|2022-03-23 22:21:00|94682.8|94567|94684.2|94568.2|94684.2|94568.2|94682.1|94566.1|13
1648074070000|2022-03-23 22:21:10|94684.7|94568.7|94680.6|94572.6|94685.9|94573.1|94680.6|94568.1|13
1648074080000|2022-03-23 22:21:20|94685.5|94569.5|94684.6|94568.6|94686.7|94570.7|94684.1|94568.1|15
1648074090000|2022-03-23 22:21:30|94684.1|94568.1|94686.9|94570.9|94686.9|94570.9|94684.1|94568.1|7
1648074100000|2022-03-23 22:21:40|94686.3|94570.3|94684.2|94568.2|94686.8|94570.8|94684.2|94568.2|10
1648074110000|2022-03-23 22:21:50|94684.6|94568.6|94588.6|94472.6|94686.4|94570.4|94576.2|94460.2|36
1648074120000|2022-03-23 22:22:00|94588|94472|94589.3|94473.3|94590.9|94474.9|94587.4|94471.4|24
1648074130000|2022-03-23 22:22:10|94584.2|94468.2|94594|94478|94594.8|94478.8|94584.2|94468.2|20
1648074140000|2022-03-23 22:22:20|94593.7|94477.7|94598|94482|94601.6|94485.6|94593.7|94477.7|20
1648074150000|2022-03-23 22:22:30|94596.9|94480.9|94599.4|94483.4|94600.8|94484.8|94591.9|94475.9|40
1648074160000|2022-03-23 22:22:40|94599.3|94483.3|94601|94485|94603.6|94487.6|94599.2|94483.2|17
1648074170000|2022-03-23 22:22:50|94604.9|94488.9|94603.4|94487.4|94604.9|94488.9|94599.3|94483.3|14
1648074180000|2022-03-23 22:23:00|94603.7|94487.7|94604.5|94488.5|94606.5|94490.5|94603|94487|21
1648074190000|2022-03-23 22:23:10|94605|94489|94605.2|94489.2|94606.7|94490.7|94603.5|94487.5|18
1648074200000|2022-03-23 22:23:20|94607.5|94491.5|94610.3|94494.3|94610.3|94494.3|94605.5|94489.5|9
1648074210000|2022-03-23 22:23:30|94607.2|94491.2|94602.6|94486.6|94613.6|94497.6|94600.7|94484.7|17
1648074220000|2022-03-23 22:23:40|94603.4|94487.4|94618.4|94502.4|94619.1|94503.1|94602.1|94486.1|19
1648074230000|2022-03-23 22:23:50|94616.7|94500.7|94620.3|94504.3|94623.3|94507.3|94616.7|94500.7|30
1648074240000|2022-03-23 22:24:00|94622.1|94506.1|94618.9|94502.9|94622.6|94506.6|94617.3|94501.3|20
1648074250000|2022-03-23 22:24:10|94619.4|94503.4|94620.5|94504.5|94622.7|94506.7|94616.4|94500.4|20
1648074260000|2022-03-23 22:24:20|94620.6|94504.6|94623.7|94507.7|94623.7|94507.7|94617.6|94501.6|9
1648074270000|2022-03-23 22:24:30|94620.2|94504.2|94619.4|94503.4|94620.2|94504.2|94616.9|94500.9|10
1648074280000|2022-03-23 22:24:40|94619.5|94503.5|94620.1|94504.1|94624.4|94508.4|94619|94503|11
1648074290000|2022-03-23 22:24:50|94619.1|94503.1|94621.6|94505.6|94625.7|94509.7|94619.1|94503.1|8
1648074300000|2022-03-23 22:25:00|94623.6|94507.6|94617.8|94501.8|94623.8|94507.8|94617.8|94501.8|28
1648074310000|2022-03-23 22:25:10|94617.9|94501.9|94614.5|94498.5|94621|94505|94614.5|94498.5|11
1648074320000|2022-03-23 22:25:20|94614.3|94498.3|94613.4|94497.4|94614.7|94498.7|94612.6|94496.6|19
1648074330000|2022-03-23 22:25:30|94614.7|94498.7|94622.2|94506.2|94624.1|94508.1|94613.8|94497.8|21
1648074340000|2022-03-23 22:25:40|94629.1|94513.1|94619.4|94503.4|94629.1|94513.1|94617.1|94501.1|18
1648074350000|2022-03-23 22:25:50|94618.6|94502.6|94621.9|94505.9|94624.7|94508.7|94615.6|94499.6|11
1648074360000|2022-03-23 22:26:00|94622|94506|94622.4|94506.4|94622.4|94506.4|94617.2|94501.2|8
1648074370000|2022-03-23 22:26:10|94623.4|94507.4|94615.7|94499.7|94623.4|94507.4|94613.7|94497.7|6
1648074380000|2022-03-23 22:26:20|94611.3|94495.3|94623.6|94507.6|94624.9|94508.9|94611.3|94495.3|4
1648074390000|2022-03-23 22:26:30|94627.3|94511.3|94617|94501|94627.3|94511.3|94617|94501|22
1648074400000|2022-03-23 22:26:40|94616.2|94500.2|94624.8|94508.8|94624.8|94508.8|94616.2|94500.2|17
1648074410000|2022-03-23 22:26:50|94624.1|94508.1|94621.4|94505.4|94624.6|94508.6|94620.5|94504.5|9
1648074420000|2022-03-23 22:27:00|94624.7|94508.7|94624.5|94508.5|94624.8|94508.8|94613.2|94497.2|13
1648074430000|2022-03-23 22:27:10|94625.6|94509.6|94655.2|94539.2|94655.9|94539.9|94625.4|94509.4|38
1648074440000|2022-03-23 22:27:20|94653.6|94537.6|94654.5|94538.5|94654.9|94538.9|94653.6|94537.6|7
1648074450000|2022-03-23 22:27:30|94654.9|94538.9|94653.3|94537.3|94655.2|94539.2|94651.8|94535.8|11
1648074460000|2022-03-23 22:27:40|94653.6|94537.6|94648.7|94532.7|94653.6|94537.6|94648.6|94532.6|16
1648074470000|2022-03-23 22:27:50|94648.3|94532.3|94649.7|94533.7|94650.2|94534.2|94648.3|94532.3|15
1648074480000|2022-03-23 22:28:00|94649.8|94533.8|94630.1|94514.1|94650.2|94534.2|94628.3|94512.3|25
1648074490000|2022-03-23 22:28:10|94630|94514|94630.6|94514.6|94635|94519|94629.2|94513.2|17
1648074500000|2022-03-23 22:28:20|94630|94514|94628.9|94512.9|94633.5|94517.5|94628.7|94512.7|8
1648074510000|2022-03-23 22:28:30|94629.1|94513.1|94623.2|94507.2|94629.7|94513.7|94623.2|94507.2|13
1648074520000|2022-03-23 22:28:40|94623.3|94507.3|94623.7|94507.7|94624.4|94508.4|94622.8|94506.8|10
1648074530000|2022-03-23 22:28:50|94624.1|94508.1|94616|94500|94629.4|94513.4|94616|94500|20
1648074540000|2022-03-23 22:29:00|94615.9|94499.9|94617|94501|94619.1|94503.1|94614.4|94498.4|27
1648074550000|2022-03-23 22:29:10|94616.9|94500.9|94616.3|94500.3|94620.4|94504.4|94613.6|94497.6|11
1648074560000|2022-03-23 22:29:20|94616.9|94500.9|94614.6|94498.6|94620.1|94504.1|94613|94497|12
1648074570000|2022-03-23 22:29:30|94613.6|94497.6|94610.7|94494.7|94615.5|94499.5|94610.6|94494.6|13
1648074580000|2022-03-23 22:29:40|94607.5|94491.5|94613.7|94497.7|94616.8|94500.8|94607.5|94491.5|22
1648074590000|2022-03-23 22:29:50|94611.9|94495.9|94614.6|94498.6|94614.6|94498.6|94610.7|94494.7|11
1648074600000|2022-03-23 22:30:00|94611.9|94495.9|94609.7|94493.7|94611.9|94495.9|94604.7|94488.7|31
1648074610000|2022-03-23 22:30:10|94610.2|94494.2|94613.1|94497.1|94614.6|94498.6|94610.2|94494.2|20
1648074620000|2022-03-23 22:30:20|94611.8|94495.8|94612.7|94496.7|94615.5|94499.5|94610.4|94494.4|19
1648074630000|2022-03-23 22:30:30|94611.5|94495.5|94610.6|94494.6|94613.6|94497.6|94610.6|94494.6|11
1648074640000|2022-03-23 22:30:40|94609.1|94493.1|94614.1|94498.1|94614.9|94498.9|94608.6|94492.6|13
1648074650000|2022-03-23 22:30:50|94613.3|94497.3|94612|94496|94613.3|94497.3|94609.7|94493.7|6
1648074660000|2022-03-23 22:31:00|94616.1|94500.1|94610|94494|94616.1|94500.1|94610|94494|8
1648074670000|2022-03-23 22:31:10|94609.8|94493.8|94620.2|94504.2|94622|94506|94609.8|94493.8|6
1648074680000|2022-03-23 22:31:20|94613.6|94497.6|94609.2|94493.2|94614.8|94498.8|94608.7|94492.7|10
1648074690000|2022-03-23 22:31:30|94607.1|94491.1|94616.8|94500.8|94617.2|94501.2|94606.1|94490.1|12
1648074700000|2022-03-23 22:31:40|94617|94501|94613.6|94497.6|94617.8|94501.8|94609.4|94493.4|10
1648074710000|2022-03-23 22:31:50|94613.5|94497.5|94607.9|94491.9|94613.5|94497.5|94604.9|94488.9|20
1648074720000|2022-03-23 22:32:00|94601.5|94485.5|94608.9|94492.9|94613.5|94497.5|94601.5|94485.5|11
1648074730000|2022-03-23 22:32:10|94606|94490|94611.8|94495.8|94616.7|94500.7|94605.5|94489.5|28
1648074740000|2022-03-23 22:32:20|94609.8|94493.8|94607.1|94491.1|94614.7|94498.7|94607.1|94491.1|14
1648074750000|2022-03-23 22:32:30|94605.6|94489.6|94609.1|94493.1|94612|94496|94605.6|94489.6|13
1648074760000|2022-03-23 22:32:40|94608.6|94492.6|94607.7|94491.7|94608.6|94492.6|94604.8|94488.8|6
1648074770000|2022-03-23 22:32:50|94602.1|94486.1|94603.2|94487.2|94604.2|94488.2|94600.3|94484.3|6
1648074780000|2022-03-23 22:33:00|94605.1|94489.1|94616.9|94500.9|94616.9|94500.9|94604.1|94488.1|14
1648074790000|2022-03-23 22:33:10|94615.6|94499.6|94601.3|94485.3|94615.6|94499.6|94591.7|94475.7|24
1648074800000|2022-03-23 22:33:20|94595.8|94479.8|94585.4|94469.4|94595.8|94479.8|94582.6|94466.6|17
1648074810000|2022-03-23 22:33:30|94586.4|94470.4|94579.8|94463.8|94586.5|94470.5|94578.8|94462.8|21
1648074820000|2022-03-23 22:33:40|94578.4|94462.4|94584.7|94468.7|94587.7|94471.7|94578.4|94462.4|15
1648074830000|2022-03-23 22:33:50|94582.9|94466.9|94576.2|94460.2|94583.3|94467.3|94576.2|94460.2|17
1648074840000|2022-03-23 22:34:00|94576.4|94460.4|94584.6|94468.6|94586.1|94470.1|94576.4|94460.4|13
1648074850000|2022-03-23 22:34:10|94581.9|94465.9|94575.1|94459.1|94589.9|94473.9|94575.1|94459.1|10
1648074860000|2022-03-23 22:34:20|94577.7|94461.7|94576.3|94460.3|94577.7|94461.7|94575|94459|14
1648074870000|2022-03-23 22:34:30|94575.8|94459.8|94579.5|94463.5|94581.8|94465.8|94575.2|94459.2|18
1648074880000|2022-03-23 22:34:40|94578.8|94462.8|94581.9|94465.9|94583.7|94467.7|94576.4|94460.4|30
1648074890000|2022-03-23 22:34:50|94586.8|94470.8|94587.4|94471.4|94587.4|94471.4|94581.1|94465.1|11
1648074900000|2022-03-23 22:35:00|94589.4|94473.4|94576.2|94460.2|94590.9|94474.9|94575.2|94459.2|19
1648074910000|2022-03-23 22:35:10|94575.2|94459.2|94576.1|94460.1|94581.5|94465.5|94574.9|94458.9|13
1648074920000|2022-03-23 22:35:20|94577.1|94461.1|94580.2|94464.2|94583.1|94467.1|94574.8|94458.8|10
1648074930000|2022-03-23 22:35:30|94578.5|94462.5|94581.6|94465.6|94583.6|94467.6|94578.1|94462.1|11
1648074940000|2022-03-23 22:35:40|94579.5|94463.5|94580.2|94464.2|94585.3|94469.3|94578.7|94462.7|5
1648074950000|2022-03-23 22:35:50|94577.7|94461.7|94574.1|94458.1|94580.2|94464.2|94573.3|94457.3|11
1648074960000|2022-03-23 22:36:00|94573.8|94457.8|94579.5|94463.5|94579.7|94463.7|94573.8|94457.8|12
1648074970000|2022-03-23 22:36:10|94580.1|94464.1|94575.9|94459.9|94580.1|94464.1|94575.9|94459.9|6
1648074980000|2022-03-23 22:36:20|94574.3|94458.3|94576.8|94460.8|94578.8|94462.8|94574.2|94458.2|7
1648074990000|2022-03-23 22:36:30|94575.6|94459.6|94576.4|94460.4|94577.4|94461.4|94574.8|94458.8|5
1648075000000|2022-03-23 22:36:40|94576.9|94460.9|94570.8|94454.8|94579.1|94463.1|94570.8|94454.8|18
1648075010000|2022-03-23 22:36:50|94570.5|94454.5|94587.1|94471.1|94587.1|94471.1|94570.4|94454.4|13
1648075020000|2022-03-23 22:37:00|94580.5|94464.5|94574|94458|94587|94471|94574|94458|7
1648075030000|2022-03-23 22:37:10|94576.5|94460.5|94579|94463|94579.9|94463.9|94572.7|94456.7|14
1648075040000|2022-03-23 22:37:20|94579.2|94463.2|94577.8|94461.8|94591.3|94475.3|94575.6|94459.6|12
1648075050000|2022-03-23 22:37:30|94575.4|94459.4|94585.6|94469.6|94585.6|94469.6|94570.9|94454.9|11
1648075060000|2022-03-23 22:37:40|94586.4|94470.4|94578.2|94462.2|94586.9|94470.9|94573.7|94457.7|15
1648075070000|2022-03-23 22:37:50|94583.4|94467.4|94579.3|94463.3|94585.8|94469.8|94579.1|94463.1|10
1648075080000|2022-03-23 22:38:00|94576.3|94460.3|94582.6|94466.6|94583.6|94467.6|94576.3|94460.3|15
1648075090000|2022-03-23 22:38:10|94578.1|94462.1|94583.8|94467.8|94584|94468|94578.1|94462.1|10
1648075100000|2022-03-23 22:38:20|94580.9|94464.9|94581.9|94465.9|94582.3|94466.3|94577.3|94461.3|14
1648075110000|2022-03-23 22:38:30|94582|94466|94576.6|94460.6|94582|94466|94576.6|94460.6|4
1648075120000|2022-03-23 22:38:40|94580.5|94464.5|94582.5|94466.5|94587.3|94471.3|94577.7|94461.7|5
1648075130000|2022-03-23 22:38:50|94582.8|94466.8|94579.7|94463.7|94584.2|94468.2|94579.7|94463.7|4
1648075140000|2022-03-23 22:39:00|94577|94461|94582.6|94466.6|94585.7|94469.7|94577|94461|12
1648075150000|2022-03-23 22:39:10|94581.1|94465.1|94580.8|94464.8|94583.9|94467.9|94577.9|94461.9|11
1648075160000|2022-03-23 22:39:20|94582|94466|94579.1|94463.1|94582|94466|94579.1|94463.1|2
1648075170000|2022-03-23 22:39:30|94586.6|94470.6|94577.7|94461.7|94586.6|94470.6|94573.9|94457.9|15
1648075180000|2022-03-23 22:39:40|94575.7|94459.7|94575.7|94459.7|94579.5|94463.5|94575.2|94459.2|11
1648075190000|2022-03-23 22:39:50|94577.3|94461.3|94579.8|94463.8|94579.8|94463.8|94576.6|94460.6|6
1648075200000|2022-03-23 22:40:00|94578.8|94462.8|94579.3|94463.3|94581.9|94465.9|94577.4|94461.4|10
1648075210000|2022-03-23 22:40:10|94574.6|94458.6|94576.9|94460.9|94579.4|94463.4|94574.5|94458.5|9
1648075220000|2022-03-23 22:40:20|94576.3|94460.3|94574.3|94458.3|94577.4|94461.4|94573.4|94457.4|16
1648075230000|2022-03-23 22:40:30|94572.8|94456.8|94575.6|94459.6|94576.3|94460.3|94570.7|94454.7|12
1648075240000|2022-03-23 22:40:40|94574.7|94458.7|94575.3|94459.3|94583.4|94467.4|94574.5|94458.5|9
1648075250000|2022-03-23 22:40:50|94574.6|94458.6|94575.1|94459.1|94578.1|94462.1|94573.4|94457.4|9
1648075260000|2022-03-23 22:41:00|94580.9|94464.9|94577.6|94461.6|94587|94471|94577.6|94461.6|7
1648075270000|2022-03-23 22:41:10|94578.4|94462.4|94572|94456|94578.4|94462.4|94571.7|94455.7|8
1648075280000|2022-03-23 22:41:20|94571.8|94455.8|94577.6|94461.6|94577.6|94461.6|94571.4|94455.4|13
1648075290000|2022-03-23 22:41:30|94574|94458|94573.5|94457.5|94574|94458|94572.8|94456.8|4
1648075300000|2022-03-23 22:41:40|94573.2|94457.2|94569.8|94453.8|94574.8|94458.8|94569.8|94453.8|5
1648075310000|2022-03-23 22:41:50|94574.2|94458.2|94569.5|94453.5|94574.5|94458.5|94569.5|94453.5|6
1648075320000|2022-03-23 22:42:00|94575.6|94459.6|94576.3|94460.3|94577.5|94461.5|94573.2|94457.2|11
1648075330000|2022-03-23 22:42:10|94574.2|94458.2|94573.7|94457.7|94577.4|94461.4|94573.7|94457.7|7
1648075340000|2022-03-23 22:42:20|94573.6|94457.6|94583.5|94467.5|94583.5|94467.5|94573.6|94457.6|13
1648075350000|2022-03-23 22:42:30|94578.4|94462.4|94585.1|94469.1|94585.1|94469.1|94577.7|94461.7|10
1648075360000|2022-03-23 22:42:40|94580.6|94464.6|94592.9|94476.9|94598.3|94482.3|94579.6|94463.6|38
1648075370000|2022-03-23 22:42:50|94593.3|94477.3|94598.2|94482.2|94601.2|94485.2|94591.9|94475.9|16
1648075380000|2022-03-23 22:43:00|94597.7|94481.7|94594.9|94478.9|94601.5|94485.5|94593.3|94477.3|19
1648075390000|2022-03-23 22:43:10|94597|94481|94597.3|94481.3|94599.6|94483.6|94595|94479|14
1648075400000|2022-03-23 22:43:20|94596.5|94480.5|94594.8|94478.8|94599.9|94483.9|94594.7|94478.7|23
1648075410000|2022-03-23 22:43:30|94594.1|94478.1|94597.6|94481.6|94603.3|94487.3|94593.1|94477.1|24
1648075420000|2022-03-23 22:43:40|94596.1|94480.1|94599.8|94483.8|94604.5|94488.5|94593.3|94477.3|17
1648075430000|2022-03-23 22:43:50|94599.6|94483.6|94596.8|94480.8|94599.8|94483.8|94592|94476|13
1648075440000|2022-03-23 22:44:00|94596.9|94480.9|94601.8|94485.8|94602.1|94486.1|94595.5|94479.5|18
1648075450000|2022-03-23 22:44:10|94604.1|94488.1|94589.1|94473.1|94604.1|94488.1|94588.9|94472.9|17
1648075460000|2022-03-23 22:44:20|94591.6|94475.6|94601.3|94485.3|94604.3|94488.3|94591.6|94475.6|13
1648075470000|2022-03-23 22:44:30|94604|94488|94603.4|94487.4|94609.1|94493.1|94593.1|94477.1|17
1648075480000|2022-03-23 22:44:40|94602.1|94486.1|94605.5|94489.5|94607.2|94491.2|94602.1|94486.1|11
1648075490000|2022-03-23 22:44:50|94603.6|94487.6|94600.3|94484.3|94604.7|94488.7|94598.6|94482.6|20
1648075500000|2022-03-23 22:45:00|94601.1|94485.1|94601.4|94485.4|94601.9|94485.9|94594.5|94478.5|17
1648075510000|2022-03-23 22:45:10|94596.9|94480.9|94595.8|94479.8|94597.9|94481.9|94595.8|94479.8|5
1648075520000|2022-03-23 22:45:20|94593.5|94477.5|94599|94483|94602.8|94486.8|94590.1|94474.1|13
1648075530000|2022-03-23 22:45:30|94598|94482|94597.7|94481.7|94602.3|94486.3|94597.6|94481.6|7
1648075540000|2022-03-23 22:45:40|94597.9|94481.9|94599.7|94483.7|94600.7|94484.7|94596.5|94480.5|23
1648075550000|2022-03-23 22:45:50|94598.3|94482.3|94599.3|94483.3|94601.4|94485.4|94597.4|94481.4|10
1648075560000|2022-03-23 22:46:00|94603.4|94487.4|94599.8|94483.8|94603.4|94487.4|94594|94478|17
1648075570000|2022-03-23 22:46:10|94597.6|94481.6|94604.9|94488.9|94604.9|94488.9|94597.4|94481.4|20
1648075580000|2022-03-23 22:46:20|94605.2|94489.2|94598.5|94482.5|94608.7|94492.7|94595|94479|15
1648075590000|2022-03-23 22:46:30|94597.5|94481.5|94598.4|94482.4|94603|94487|94596.2|94480.2|13
1648075600000|2022-03-23 22:46:40|94598.1|94482.1|94598|94482|94601.9|94485.9|94596.6|94480.6|15
1648075610000|2022-03-23 22:46:50|94598.5|94482.5|94597.9|94481.9|94605.1|94489.1|94595.7|94479.7|11
1648075620000|2022-03-23 22:47:00|94607.4|94491.4|94597.6|94481.6|94607.4|94491.4|94595.4|94479.4|7
1648075630000|2022-03-23 22:47:10|94598.1|94482.1|94596.9|94480.9|94599.8|94483.8|94593.4|94477.4|9
1648075640000|2022-03-23 22:47:20|94597.5|94481.5|94600.1|94484.1|94602.7|94486.7|94595.3|94479.3|9
1648075650000|2022-03-23 22:47:30|94594.5|94478.5|94600|94484|94601.7|94485.7|94592.1|94476.1|9
1648075660000|2022-03-23 22:47:40|94602.2|94486.2|94600.7|94484.7|94605.7|94489.7|94600.7|94484.7|6
1648075670000|2022-03-23 22:47:50|94588.1|94472.1|94595.7|94479.7|94609.7|94493.7|94588.1|94472.1|9
1648075680000|2022-03-23 22:48:00|94595.8|94479.8|94608.1|94492.1|94608.1|94492.1|94588.5|94472.5|14
1648075690000|2022-03-23 22:48:10|94605|94489|94601|94485|94605.3|94489.3|94599.6|94483.6|8
1648075700000|2022-03-23 22:48:20|94592.2|94476.2|94594.8|94478.8|94600.8|94484.8|94591.5|94475.5|8
1648075710000|2022-03-23 22:48:30|94594.7|94478.7|94598.1|94482.1|94602.1|94486.1|94594.7|94478.7|9
1648075720000|2022-03-23 22:48:40|94596|94480|94594.6|94478.6|94600.5|94484.5|94588.7|94472.7|19
1648075730000|2022-03-23 22:48:50|94593.7|94477.7|94603.2|94487.2|94603.5|94487.5|94591.4|94475.4|10
1648075740000|2022-03-23 22:49:00|94605|94489|94595.1|94479.1|94605.8|94489.8|94593.7|94477.7|13
1648075750000|2022-03-23 22:49:10|94591.9|94475.9|94593.2|94477.2|94596|94480|94591.8|94475.8|11
1648075760000|2022-03-23 22:49:20|94594.3|94478.3|94594.5|94478.5|94594.5|94478.5|94592.1|94476.1|7
1648075770000|2022-03-23 22:49:30|94594|94478|94595.2|94479.2|94595.2|94479.2|94592.5|94476.5|15
1648075780000|2022-03-23 22:49:40|94594.3|94478.3|94591.8|94475.8|94594.9|94478.9|94591.8|94475.8|5
1648075790000|2022-03-23 22:49:50|94591.1|94475.1|94595|94479|94595|94479|94591.1|94475.1|5
1648075800000|2022-03-23 22:50:00|94591.5|94475.5|94586|94470|94591.5|94475.5|94576.3|94460.3|6
1648075810000|2022-03-23 22:50:10|94591|94475|94591.6|94475.6|94611|94495|94590.3|94474.3|14
1648075820000|2022-03-23 22:50:20|94591.9|94475.9|94590.4|94474.4|94591.9|94475.9|94584.5|94468.5|5
1648075830000|2022-03-23 22:50:30|94597.9|94481.9|94591.4|94475.4|94598.7|94482.7|94587.2|94471.2|6
1648075840000|2022-03-23 22:50:40|94602.2|94486.2|94590.7|94474.7|94602.2|94486.2|94590.3|94474.3|5
1648075850000|2022-03-23 22:50:50|94590|94474|94592.8|94476.8|94600.4|94484.4|94583.1|94467.1|12
1648075860000|2022-03-23 22:51:00|94591.9|94475.9|94599.6|94483.6|94599.6|94483.6|94573.3|94457.3|7
1648075870000|2022-03-23 22:51:10|94597.1|94481.1|94598|94482|94602.1|94486.1|94589.1|94473.1|8
1648075880000|2022-03-23 22:51:20|94594.9|94478.9|94601.5|94485.5|94601.5|94485.5|94586.6|94470.6|11
1648075890000|2022-03-23 22:51:30|94599.7|94483.7|94605.5|94489.5|94605.5|94489.5|94579.7|94463.7|9
1648075900000|2022-03-23 22:51:40|94599|94483|94603.9|94487.9|94603.9|94487.9|94586.1|94470.1|5
1648075910000|2022-03-23 22:51:50|94600.8|94484.8|94597.2|94481.2|94601.3|94485.3|94590|94474|10
1648075920000|2022-03-23 22:52:00|94596.8|94480.8|94601.2|94485.2|94604.2|94488.2|94591.7|94475.7|10
1648075930000|2022-03-23 22:52:10|94600.1|94484.1|94597.1|94481.1|94600.1|94484.1|94590.3|94474.3|9
1648075940000|2022-03-23 22:52:20|94598.9|94482.9|94598.3|94482.3|94599.6|94483.6|94589.3|94473.3|7
1648075950000|2022-03-23 22:52:30|94610.5|94494.5|94597.2|94481.2|94610.5|94494.5|94589.5|94473.5|24
1648075960000|2022-03-23 22:52:40|94595.3|94479.3|94594.9|94478.9|94603.8|94487.8|94588.9|94472.9|12
1648075970000|2022-03-23 22:52:50|94591.9|94475.9|94594.6|94478.6|94596.9|94480.9|94585.5|94469.5|8
1648075980000|2022-03-23 22:53:00|94583.9|94467.9|94589.5|94473.5|94589.5|94473.5|94583.9|94467.9|6
1648075990000|2022-03-23 22:53:10|94596.5|94480.5|94588.6|94472.6|94596.5|94480.5|94586.4|94470.4|4
1648076000000|2022-03-23 22:53:20|94590|94474|94594.7|94478.7|94597|94481|94583.1|94467.1|10
1648076010000|2022-03-23 22:53:30|94594.5|94478.5|94593.9|94477.9|94595.5|94479.5|94584.2|94468.2|6
1648076020000|2022-03-23 22:53:40|94587.5|94471.5|94588.4|94472.4|94595.1|94479.1|94584.1|94468.1|20
1648076030000|2022-03-23 22:53:50|94590|94474|94596|94480|94597.1|94481.1|94589.5|94473.5|11
1648076040000|2022-03-23 22:54:00|94595.9|94479.9|94604.5|94488.5|94604.5|94488.5|94593.8|94477.8|33
1648076050000|2022-03-23 22:54:10|94602.8|94486.8|94603.7|94487.7|94606.4|94490.4|94599|94483|11
1648076060000|2022-03-23 22:54:20|94603.1|94487.1|94596.9|94480.9|94605.8|94489.8|94596.9|94480.9|13
1648076070000|2022-03-23 22:54:30|94596.5|94480.5|94597|94481|94598.3|94482.3|94595.8|94479.8|9
1648076080000|2022-03-23 22:54:40|94596.6|94480.6|94604.3|94488.3|94610.5|94494.5|94596.6|94480.6|11
1648076090000|2022-03-23 22:54:50|94602.7|94486.7|94599.5|94483.5|94605.1|94489.1|94599.5|94483.5|6
1648076100000|2022-03-23 22:55:00|94600.9|94484.9|94603.8|94487.8|94604.1|94488.1|94594.4|94478.4|15
1648076110000|2022-03-23 22:55:10|94605.1|94489.1|94598.3|94482.3|94606.6|94490.6|94594.2|94478.2|8
1648076120000|2022-03-23 22:55:20|94596.4|94480.4|94596.5|94480.5|94607.6|94491.6|94594.2|94478.2|15
1648076130000|2022-03-23 22:55:30|94605.2|94489.2|94606.3|94490.3|94606.9|94490.9|94594.9|94478.9|20
1648076140000|2022-03-23 22:55:40|94595.8|94479.8|94601.8|94485.8|94601.8|94485.8|94588.1|94472.1|4
1648076150000|2022-03-23 22:55:50|94598.6|94482.6|94592.7|94476.7|94600|94484|94592.2|94476.2|4
1648076160000|2022-03-23 22:56:00|94600.4|94484.4|94600.1|94484.1|94610.3|94494.3|94593.6|94477.6|20
1648076170000|2022-03-23 22:56:10|94605.7|94489.7|94603.7|94487.7|94607|94491|94598|94482|9
1648076180000|2022-03-23 22:56:20|94602.2|94486.2|94599|94483|94608.8|94492.8|94598.9|94482.9|12
1648076190000|2022-03-23 22:56:30|94600.9|94484.9|94607.7|94491.7|94610.6|94494.6|94594.4|94478.4|23
1648076200000|2022-03-23 22:56:40|94610.7|94494.7|94612|94496|94612|94496|94597.8|94481.8|16
1648076210000|2022-03-23 22:56:50|94609.1|94493.1|94604.4|94488.4|94609.1|94493.1|94600.3|94484.3|10
1648076220000|2022-03-23 22:57:00|94603.5|94487.5|94599.4|94483.4|94604.3|94488.3|94594.8|94478.8|11
1648076230000|2022-03-23 22:57:10|94601.4|94485.4|94611.4|94495.4|94612.7|94496.7|94589.6|94473.6|21
1648076240000|2022-03-23 22:57:20|94609.8|94493.8|94605.4|94489.4|94612.8|94496.8|94599.5|94483.5|26
1648076250000|2022-03-23 22:57:30|94610.5|94494.5|94605.8|94489.8|94610.5|94494.5|94597|94481|14
1648076260000|2022-03-23 22:57:40|94606.9|94490.9|94600.9|94484.9|94606.9|94490.9|94598.1|94482.1|11
1648076270000|2022-03-23 22:57:50|94599.4|94483.4|94605.7|94489.7|94609.7|94493.7|94599.2|94483.2|11
1648076280000|2022-03-23 22:58:00|94605.6|94489.6|94600.6|94484.6|94607.2|94491.2|94600.6|94484.6|14
1648076290000|2022-03-23 22:58:10|94601|94485|94616.7|94500.7|94621.2|94505.2|94600.5|94484.5|32
1648076300000|2022-03-23 22:58:20|94617|94501|94617.6|94501.6|94621.8|94505.8|94611.7|94495.7|12
1648076310000|2022-03-23 22:58:30|94615.8|94499.8|94621.3|94505.3|94624.1|94508.1|94614.5|94498.5|27
1648076320000|2022-03-23 22:58:40|94622.1|94506.1|94615.9|94499.9|94624.3|94508.3|94615.2|94499.2|20
1648076330000|2022-03-23 22:58:50|94615.3|94499.3|94614.7|94498.7|94615.3|94499.3|94612.1|94496.1|10
1648076340000|2022-03-23 22:59:00|94615|94499|94614.2|94498.2|94615.2|94499.2|94613.8|94497.8|19
1648076350000|2022-03-23 22:59:10|94613.8|94497.8|94613.6|94497.6|94616|94500|94613|94497|12
1648076360000|2022-03-23 22:59:20|94622.7|94506.7|94622.8|94506.8|94630.4|94514.4|94610.5|94494.5|26
1648076370000|2022-03-23 22:59:30|94618.8|94502.8|94620.9|94504.9|94624.4|94508.4|94617.1|94501.1|25
1648076380000|2022-03-23 22:59:40|94623.6|94507.6|94622.9|94506.9|94626.2|94510.2|94621.2|94505.2|13
1648076390000|2022-03-23 22:59:50|94622.4|94506.4|94622.7|94506.7|94623.4|94507.4|94617.4|94501.4|17
1648076400000|2022-03-23 23:00:00|94619.4|94503.4|94617.9|94501.9|94620.5|94504.5|94613.5|94497.5|46
1648076410000|2022-03-23 23:00:10|94618.4|94502.4|94620.7|94504.7|94621.6|94505.6|94618.4|94502.4|29
1648076420000|2022-03-23 23:00:20|94618.6|94502.6|94620.3|94504.3|94621.2|94505.2|94617.5|94501.5|23
1648076430000|2022-03-23 23:00:30|94620.4|94504.4|94624.7|94508.7|94625.1|94509.1|94619.5|94503.5|24
1648076440000|2022-03-23 23:00:40|94626.9|94510.9|94625.6|94509.6|94627.9|94511.9|94619|94503|15
1648076450000|2022-03-23 23:00:50|94618.5|94502.5|94627|94511|94627.1|94511.1|94618.5|94502.5|17
1648076460000|2022-03-23 23:01:00|94626.9|94510.9|94618.9|94502.9|94626.9|94510.9|94615.8|94499.8|34
1648076470000|2022-03-23 23:01:10|94620.3|94504.3|94620.6|94504.6|94621.9|94505.9|94618.5|94502.5|22
1648076480000|2022-03-23 23:01:20|94621.9|94505.9|94614.6|94498.6|94622.2|94506.2|94613.5|94497.5|23
1648076490000|2022-03-23 23:01:30|94616.2|94500.2|94618.7|94502.7|94619.8|94503.8|94611.7|94495.7|11
1648076500000|2022-03-23 23:01:40|94616.9|94500.9|94616.2|94500.2|94618.8|94502.8|94612.7|94496.7|23
1648076510000|2022-03-23 23:01:50|94612.3|94496.3|94615.4|94499.4|94615.5|94499.5|94609.5|94493.5|20
1648076520000|2022-03-23 23:02:00|94613.4|94497.4|94610.9|94494.9|94614.3|94498.3|94605.9|94489.9|30
1648076530000|2022-03-23 23:02:10|94611.4|94495.4|94613.3|94497.3|94614.1|94498.1|94610|94494|25
1648076540000|2022-03-23 23:02:20|94611.4|94495.4|94611.2|94495.2|94613.7|94497.7|94606.9|94490.9|15
1648076550000|2022-03-23 23:02:30|94610.5|94494.5|94611.5|94495.5|94614.4|94498.4|94604.2|94488.2|37
1648076560000|2022-03-23 23:02:40|94612.7|94496.7|94611|94495|94618.4|94502.4|94606.8|94490.8|28
1648076570000|2022-03-23 23:02:50|94608.2|94492.2|94608|94492|94614.4|94498.4|94605.2|94489.2|43
1648076580000|2022-03-23 23:03:00|94609.6|94493.6|94605.9|94489.9|94609.9|94493.9|94602.8|94486.8|29
1648076590000|2022-03-23 23:03:10|94605.6|94489.6|94606.7|94490.7|94607.8|94491.8|94604.5|94488.5|27
1648076600000|2022-03-23 23:03:20|94605.9|94489.9|94614.9|94498.9|94616.4|94500.4|94605.9|94489.9|32
1648076610000|2022-03-23 23:03:30|94615.3|94499.3|94610.3|94494.3|94619.7|94503.7|94609.8|94493.8|17
1648076620000|2022-03-23 23:03:40|94609.4|94493.4|94608.1|94492.1|94612.2|94496.2|94606.6|94490.6|9
1648076630000|2022-03-23 23:03:50|94607.6|94491.6|94616.2|94500.2|94616.2|94500.2|94606.7|94490.7|20
1648076640000|2022-03-23 23:04:00|94614.5|94498.5|94611.7|94495.7|94615.9|94499.9|94607.4|94491.4|12
1648076650000|2022-03-23 23:04:10|94609.3|94493.3|94609.3|94493.3|94612.7|94496.7|94609.3|94493.3|9
1648076660000|2022-03-23 23:04:20|94608.6|94492.6|94614.8|94498.8|94614.8|94498.8|94608.6|94492.6|6
1648076670000|2022-03-23 23:04:30|94614.7|94498.7|94610.9|94494.9|94615.8|94499.8|94603.7|94487.7|17
1648076680000|2022-03-23 23:04:40|94613|94497|94610.9|94494.9|94622.5|94506.5|94610.9|94494.9|17
1648076690000|2022-03-23 23:04:50|94611.1|94495.1|94607.5|94491.5|94616.1|94500.1|94607.5|94491.5|12
1648076700000|2022-03-23 23:05:00|94609.7|94493.7|94611.5|94495.5|94612.8|94496.8|94606.8|94490.8|11
1648076710000|2022-03-23 23:05:10|94609.6|94493.6|94608.9|94492.9|94614.4|94498.4|94600.5|94484.5|44
1648076720000|2022-03-23 23:05:20|94608.5|94492.5|94554.6|94438.6|94611.5|94495.5|94549|94433|41
1648076730000|2022-03-23 23:05:30|94553.8|94437.8|94551.9|94435.9|94554.7|94438.7|94549.7|94433.7|18
1648076740000|2022-03-23 23:05:40|94553.4|94437.4|94553|94437|94553.7|94437.7|94552.2|94436.2|12
1648076750000|2022-03-23 23:05:50|94552.1|94436.1|94550.8|94434.8|94555.5|94439.5|94548.3|94432.3|8
1648076760000|2022-03-23 23:06:00|94552.3|94436.3|94583.5|94467.5|94584|94468|94546.9|94430.9|16
1648076770000|2022-03-23 23:06:10|94583.3|94467.3|94581.2|94465.2|94585|94469|94579|94463|17
1648076780000|2022-03-23 23:06:20|94581.1|94465.1|94581.5|94465.5|94581.8|94465.8|94577.7|94461.7|20
1648076790000|2022-03-23 23:06:30|94582.3|94466.3|94581.1|94465.1|94582.5|94466.5|94578.1|94462.1|30
1648076800000|2022-03-23 23:06:40|94578.8|94462.8|94576.2|94460.2|94580.6|94464.6|94574.6|94458.6|17
1648076810000|2022-03-23 23:06:50|94577.8|94461.8|94578|94462|94578.5|94462.5|94575.3|94459.3|16
1648076820000|2022-03-23 23:07:00|94578.3|94462.3|94577.9|94461.9|94579.3|94463.3|94575.9|94459.9|9
1648076830000|2022-03-23 23:07:10|94577.4|94461.4|94578.1|94462.1|94578.1|94462.1|94575|94459|16
1648076840000|2022-03-23 23:07:20|94575|94459|94575.6|94459.6|94576.5|94460.5|94573.3|94457.3|7
1648076850000|2022-03-23 23:07:30|94575.9|94459.9|94576.6|94460.6|94580.3|94467.3|94573.6|94457.6|21
1648076860000|2022-03-23 23:07:40|94576.7|94460.7|94589.4|94494.7|94599|94496.2|94573.6|94457.6|27
1648076870000|2022-03-23 23:07:50|94590|94493.4|94590.1|94481.2|94597.1|94493.4|94586.3|94477.5|16
1648076880000|2022-03-23 23:08:00|94592.9|94481.5|94588.2|94487.6|94593.6|94491.1|94582.1|94481.5|26
1648076890000|2022-03-23 23:08:10|94588.8|94488.6|94589.8|94488.4|94592.4|94489.7|94587.4|94485|22
1648076900000|2022-03-23 23:08:20|94591.2|94485.5|94581.2|94491|94591.2|94491.6|94578.8|94478.9|28
1648076910000|2022-03-23 23:08:30|94582.2|94490.7|94577.2|94498.8|94585.4|94498.8|94576.7|94483.2|29
1648076920000|2022-03-23 23:08:40|94578.2|94500.2|94580.1|94495.8|94580.8|94500.2|94577.9|94491.1|12
1648076930000|2022-03-23 23:08:50|94579|94499.7|94580.4|94495.3|94585.1|94499.7|94578.1|94493.8|27
1648076940000|2022-03-23 23:09:00|94579.6|94495.9|94580.1|94498.9|94581.2|94500.7|94578.3|94493.1|20
1648076950000|2022-03-23 23:09:10|94580.4|94498.6|94606.8|94497|94606.8|94507.2|94579.5|94487.4|24
1648076960000|2022-03-23 23:09:20|94604.7|94503|94595.5|94504|94606|94508.7|94594.8|94499.1|16
1648076970000|2022-03-23 23:09:30|94594.7|94507|94602|94500.1|94602.4|94507|94594.7|94497.9|7
1648076980000|2022-03-23 23:09:40|94602.7|94498.7|94604.5|94496|94605.1|94499.3|94602.7|94496|7
1648076990000|2022-03-23 23:09:50|94604.4|94497.8|94604.1|94509.8|94609.2|94509.8|94595.2|94497.8|19
1648077000000|2022-03-23 23:10:00|94607.4|94504.1|94596.7|94507.6|94610.6|94509.9|94594.8|94499.2|38
1648077010000|2022-03-23 23:10:10|94598|94504.5|94613.6|94505.7|94617.6|94511.6|94595.9|94499.1|41
1648077020000|2022-03-23 23:10:20|94614.5|94504|94604.4|94509.4|94615.7|94512.9|94603.8|94501.7|39
1648077030000|2022-03-23 23:10:30|94606.7|94505.6|94603.6|94509.5|94606.7|94513.2|94598|94505.6|18
1648077040000|2022-03-23 23:10:40|94603.9|94509.6|94598.9|94514.6|94603.9|94514.6|94598.9|94509.6|14
1648077050000|2022-03-23 23:10:50|94599.6|94512|94595.3|94515.8|94600.4|94517.3|94592.9|94508.9|28
1648077060000|2022-03-23 23:11:00|94595.8|94516.1|94603.6|94509.3|94609.6|94516.4|94595.3|94502.1|33
1648077070000|2022-03-23 23:11:10|94603.5|94509.2|94601.1|94508.7|94605.6|94510|94599.7|94503.8|26
1648077080000|2022-03-23 23:11:20|94601.2|94506.3|94594.3|94511.8|94603.2|94512.7|94592.3|94503.2|18
1648077090000|2022-03-23 23:11:30|94594.4|94510.8|94596.2|94508.6|94597.5|94512.9|94592.7|94508.5|20
1648077100000|2022-03-23 23:11:40|94594.1|94510.7|94594.4|94507.7|94598.7|94512.8|94591.5|94504.4|11
1648077110000|2022-03-23 23:11:50|94589.7|94512|94595.7|94505.7|94600.1|94512|94589.7|94504|13
1648077120000|2022-03-23 23:12:00|94591.9|94509.4|94596|94511.5|94597.7|94512.1|94591.9|94506.7|21
1648077130000|2022-03-23 23:12:10|94597.5|94509.9|94596.6|94503.3|94597.5|94514.8|94590.2|94503.3|16
1648077140000|2022-03-23 23:12:20|94600.3|94502.6|94593.5|94509.9|94600.3|94512.8|94591.3|94502.6|12
1648077150000|2022-03-23 23:12:30|94593.7|94510|94594|94509|94594.3|94515.1|94590.7|94508.1|15
1648077160000|2022-03-23 23:12:40|94594.1|94509.1|94598|94512.2|94603.7|94517.5|94591.1|94504.3|20
1648077170000|2022-03-23 23:12:50|94608.4|94513.4|94606.9|94511|94613.9|94520.3|94593|94494.9|18
1648077180000|2022-03-23 23:13:00|94606.8|94510.6|94599.6|94511.7|94607.7|94531.9|94581.7|94508.7|40
1648077190000|2022-03-23 23:13:10|94597.1|94512.9|94595.5|94512.6|94597.3|94515.9|94592.9|94511.9|25
1648077200000|2022-03-23 23:13:20|94596.7|94509.4|94605.3|94510.9|94608.1|94516.4|94594.6|94508.3|21
1648077210000|2022-03-23 23:13:30|94604.7|94511.7|94602.3|94521.2|94607.6|94522.3|94599.8|94511.7|38
1648077220000|2022-03-23 23:13:40|94604.3|94518|94600|94516.4|94609.8|94518.3|94600|94511.3|22
1648077230000|2022-03-23 23:13:50|94598.6|94518.3|94597.4|94522.7|94604.5|94525.5|94597.4|94513.8|28
1648077240000|2022-03-23 23:14:00|94597.2|94524.1|94597.7|94522.5|94599.2|94524.8|94594.8|94519.6|14
1648077250000|2022-03-23 23:14:10|94596.9|94521.3|94596.9|94524.2|94597.2|94535.3|94585.3|94521.1|6
1648077260000|2022-03-23 23:14:20|94597.4|94522.9|94586.9|94536.9|94603.7|94537.1|94586.9|94515|15
1648077270000|2022-03-23 23:14:30|94599|94522.4|94597.7|94522.3|94604.5|94524.9|94597.1|94518.3|22
1648077280000|2022-03-23 23:14:40|94597.3|94523.2|94601.1|94519.4|94601.1|94525.9|94596.4|94519.1|10
1648077290000|2022-03-23 23:14:50|94600.8|94520.6|94600|94519.5|94611.1|94522.6|94598.4|94507.2|26
1648077300000|2022-03-23 23:15:00|94599.3|94520.2|94603.1|94520.8|94603.1|94535.1|94585|94519|36
1648077310000|2022-03-23 23:15:10|94600.3|94525.5|94599.3|94525.2|94601.6|94526.7|94596.9|94521.1|29
1648077320000|2022-03-23 23:15:20|94599.6|94524.1|94599.4|94523.5|94602.8|94537.2|94587.2|94518.3|11
1648077330000|2022-03-23 23:15:30|94599.9|94521|94596.1|94524.7|94599.9|94538.1|94587.6|94521|8
1648077340000|2022-03-23 23:15:40|94596|94524.8|94589.2|94539.2|94601.9|94539.2|94589.1|94516.1|25
1648077350000|2022-03-23 23:15:50|94589.5|94539.5|94599.3|94525.6|94599.3|94539.5|94586.3|94524.2|12
1648077360000|2022-03-23 23:16:00|94598.8|94526.2|94584.9|94534.9|94602.8|94534.9|94583.8|94520.1|22
1648077370000|2022-03-23 23:16:10|94584.8|94534.8|94597.3|94524.8|94597.3|94537.2|94584.8|94522.7|10
1648077380000|2022-03-23 23:16:20|94599.6|94517.7|94598.9|94510.7|94599.6|94535.4|94581.8|94510.7|17
1648077390000|2022-03-23 23:16:30|94608.8|94498.2|94596.1|94516.7|94608.8|94532.4|94579.8|94498.2|17
1648077400000|2022-03-23 23:16:40|94582.5|94532.5|94592.1|94516.7|94595.5|94533|94579.1|94515.4|21
1648077410000|2022-03-23 23:16:50|94590.5|94519|94590.4|94513.1|94591.8|94529.9|94579.9|94512.4|20
1648077420000|2022-03-23 23:17:00|94586.6|94514.6|94587.6|94510.3|94587.6|94527.1|94575.5|94510.3|20
1648077430000|2022-03-23 23:17:10|94587.3|94510.1|94587.9|94507.3|94588.3|94510.4|94585.3|94506.5|20
1648077440000|2022-03-23 23:17:20|94586.4|94508.7|94586.2|94514.1|94590.4|94514.1|94584.7|94508|23
1648077450000|2022-03-23 23:17:30|94587.1|94511.7|94588.6|94509.3|94590|94516.1|94587.1|94509.3|12
1648077460000|2022-03-23 23:17:40|94586.7|94511.7|94585.6|94510.5|94587|94525.7|94573.3|94510.5|13
1648077470000|2022-03-23 23:17:50|94575.3|94525.3|94586.3|94509.6|94586.3|94525.3|94573|94509.2|15
1648077480000|2022-03-23 23:18:00|94583.5|94511.4|94576.8|94526.8|94589.2|94526.8|94573.6|94509.9|13
1648077490000|2022-03-23 23:18:10|94588.3|94514.6|94586.7|94512.5|94589|94514.6|94584.1|94507.9|20
1648077500000|2022-03-23 23:18:20|94571.5|94521.5|94573.8|94523.8|94585.6|94524.7|94571.5|94509.7|22
1648077510000|2022-03-23 23:18:30|94573.6|94523.6|94583.7|94511.3|94585.3|94523.8|94573.1|94510|14
1648077520000|2022-03-23 23:18:40|94581.5|94511.4|94583.4|94511.4|94587.3|94523|94570.6|94508.2|15
1648077530000|2022-03-23 23:18:50|94583.1|94510.5|94586.5|94505.3|94591.5|94520.5|94570.5|94503.1|16
1648077540000|2022-03-23 23:19:00|94583.2|94511.9|94586.4|94508.4|94586.4|94523.9|94573.1|94508.4|13
1648077550000|2022-03-23 23:19:10|94589.1|94507.1|94580.7|94507.1|94589.6|94511.8|94579.7|94503.1|15
1648077560000|2022-03-23 23:19:20|94581.9|94511.2|94582.1|94504.1|94582.3|94511.2|94579|94504.1|17
1648077570000|2022-03-23 23:19:30|94582|94504.4|94569.1|94519.1|94582|94519.6|94568.9|94504.4|14
1648077580000|2022-03-23 23:19:40|94569.5|94519.5|94582.6|94503.1|94583.6|94519.5|94569.5|94503.1|7
1648077590000|2022-03-23 23:19:50|94576|94501.9|94564.4|94514.4|94581.8|94519.2|94564.1|94498.7|24
1648077600000|2022-03-23 23:20:00|94564.7|94514.7|94575.2|94503|94578.4|94515.1|94563.6|94496.9|17
1648077610000|2022-03-23 23:20:10|94575.5|94504.9|94573.2|94498.4|94580.3|94504.9|94573.2|94497.7|15
1648077620000|2022-03-23 23:20:20|94573.1|94498.3|94572.1|94496.2|94574|94509.4|94559.4|94495.4|19
1648077630000|2022-03-23 23:20:30|94571.2|94496.8|94575.5|94492.9|94576.5|94499.3|94571.1|94492.9|16
1648077640000|2022-03-23 23:20:40|94561.4|94511.4|94561.6|94511.6|94573.4|94511.7|94561.4|94499.4|5
1648077650000|2022-03-23 23:20:50|94562.1|94512.1|94573.7|94503.3|94577.8|94516.8|94562.1|94494.9|31
1648077660000|2022-03-23 23:21:00|94575.3|94499.5|94580.9|94495.7|94580.9|94515.7|94565.1|94495.7|13
1648077670000|2022-03-23 23:21:10|94579.7|94498|94576.9|94499.4|94581.6|94499.4|94576.9|94495.1|11
1648077680000|2022-03-23 23:21:20|94576.3|94498.6|94572.9|94501.1|94576.5|94511.3|94561.3|94497.5|9
1648077690000|2022-03-23 23:21:30|94575.9|94498.8|94562|94512|94575.9|94512.1|94560.4|94498.5|21
1648077700000|2022-03-23 23:21:40|94562.5|94512.5|94559.7|94509.7|94571.8|94513|94559.1|94499.6|18
1648077710000|2022-03-23 23:21:50|94559.9|94509.9|94569.2|94494.8|94570.6|94509.9|94556.5|94493.1|14
1648077720000|2022-03-23 23:22:00|94560.3|94510.3|94567.1|94495.5|94573|94510.3|94557.4|94494|20
1648077730000|2022-03-23 23:22:10|94567.6|94493.6|94569.1|94498.8|94570.4|94506.6|94556.6|94492.3|14
1648077740000|2022-03-23 23:22:20|94560.2|94510.2|94559.5|94509.5|94570.6|94511|94559.4|94498.3|23
1648077750000|2022-03-23 23:22:30|94569.5|94497.2|94573.3|94502.8|94574.2|94513|94559.5|94497.2|23
1648077760000|2022-03-23 23:22:40|94563.1|94513.1|94572.6|94499.8|94576.8|94513.1|94561.8|94494.1|17
1648077770000|2022-03-23 23:22:50|94573.2|94499.5|94569.5|94499.5|94573.2|94511.5|94560.8|94498.1|15
1648077780000|2022-03-23 23:23:00|94560.9|94510.9|94570.2|94498.5|94570.9|94510.9|94559.2|94498.4|12
1648077790000|2022-03-23 23:23:10|94572.4|94498.3|94559.8|94509.8|94572.7|94511.4|94559.8|94495.7|13
1648077800000|2022-03-23 23:23:20|94558.7|94508.7|94558.2|94508.2|94567.6|94509.5|94557.6|94497.6|17
1648077810000|2022-03-23 23:23:30|94558.5|94508.5|94577.2|94503.7|94581.7|94514.8|94558.5|94497.1|23
1648077820000|2022-03-23 23:23:40|94578.5|94504.9|94575.3|94499.5|94579.9|94504.9|94575.3|94493.6|13
1648077830000|2022-03-23 23:23:50|94576|94498.8|94577|94496.2|94579.3|94500.8|94574.7|94493.6|15
1648077840000|2022-03-23 23:24:00|94576.5|94497.2|94559.1|94509.1|94578.2|94509.9|94558.2|94493.3|22
1648077850000|2022-03-23 23:24:10|94572|94496|94569.8|94478.3|94573.7|94505.1|94555|94473.7|22
1648077860000|2022-03-23 23:24:20|94571.1|94475.8|94565.7|94490|94571.5|94490.5|94564.7|94475.8|33
1648077870000|2022-03-23 23:24:30|94565.5|94490.7|94572.1|94496.4|94572.1|94496.4|94564.3|94488.2|25
1648077880000|2022-03-23 23:24:40|94575.7|94496.5|94579.6|94503|94581.8|94520.1|94567.4|94496.5|32
1648077890000|2022-03-23 23:24:50|94579.2|94504|94565.2|94515.2|94582.1|94517.9|94565.2|94499.7|20
1648077900000|2022-03-23 23:25:00|94565.4|94515.4|94565.6|94515.6|94576.7|94516.1|94564.8|94505.7|22
1648077910000|2022-03-23 23:25:10|94567.1|94517.1|94568.9|94518.9|94569.4|94519.4|94566.9|94516.9|12
1648077920000|2022-03-23 23:25:20|94567.7|94517.7|94562.2|94512.2|94567.7|94517.7|94561.9|94511.9|11
1648077930000|2022-03-23 23:25:30|94561.2|94511.2|94568.6|94518.6|94581.4|94518.6|94559.7|94496.5|18
1648077940000|2022-03-23 23:25:40|94566.3|94516.3|94563.4|94513.4|94567.9|94517.9|94559.3|94509.3|17
1648077950000|2022-03-23 23:25:50|94563.3|94513.3|94566.2|94516.2|94566.4|94516.4|94563.3|94513.3|12
1648077960000|2022-03-23 23:26:00|94565.8|94515.8|94566.4|94516.4|94569.6|94519.6|94565.8|94515.8|16
1648077970000|2022-03-23 23:26:10|94561.8|94511.8|94561.5|94511.5|94566.3|94516.3|94559.8|94509.8|17
1648077980000|2022-03-23 23:26:20|94563.7|94513.7|94564.9|94514.9|94580.1|94515.7|94561.7|94488.3|18
1648077990000|2022-03-23 23:26:30|94576.4|94502.7|94573.6|94503|94579.1|94515.4|94564.5|94494.7|10
1648078000000|2022-03-23 23:26:40|94574.6|94500.7|94572.3|94500.2|94574.6|94510.2|94558.6|94499.5|5
1648078010000|2022-03-23 23:26:50|94573.6|94497.6|94567.7|94491.9|94575.1|94512.4|94555.6|94491.3|19
1648078020000|2022-03-23 23:27:00|94573.3|94485.8|94526.4|94410.4|94573.3|94487.2|94465.7|94349.7|73
1648078030000|2022-03-23 23:27:10|94523.9|94407.9|94518.4|94402.4|94525.3|94409.3|94517.4|94401.4|45
1648078040000|2022-03-23 23:27:20|94518.3|94402.3|94517.7|94406.1|94519.2|94413.9|94511.1|94402.3|14
1648078050000|2022-03-23 23:27:30|94516.4|94406.7|94514.2|94407.8|94518.8|94410.2|94513.6|94401.9|11
1648078060000|2022-03-23 23:27:40|94516.3|94404.4|94520.5|94409.5|94525|94413.5|94511.2|94404.4|21
1648078070000|2022-03-23 23:27:50|94518.1|94411.4|94519.7|94407.2|94522.3|94411.4|94518.1|94404.6|17
1648078080000|2022-03-23 23:28:00|94519.6|94407.7|94519|94409.5|94524.4|94411.4|94518.4|94406.6|11
1648078090000|2022-03-23 23:28:10|94519.4|94409.2|94524.2|94408.2|94524.2|94413.1|94516.1|94405.2|19
1648078100000|2022-03-23 23:28:20|94524.6|94408.6|94516|94410|94524.6|94410|94516|94404.8|22
1648078110000|2022-03-23 23:28:30|94516.3|94407.9|94505.5|94415.1|94516.3|94415.4|94505.4|94405|14
1648078120000|2022-03-23 23:28:40|94506.5|94413.7|94505.6|94403.8|94512.4|94414|94505.6|94400.4|16
1648078130000|2022-03-23 23:28:50|94505.4|94403.7|94507.3|94414.8|94511.1|94417.3|94505.2|94402.1|21
1648078140000|2022-03-23 23:29:00|94508.3|94414.3|94507.7|94410.7|94509.9|94414.6|94505.8|94408.8|13
1648078150000|2022-03-23 23:29:10|94510.3|94407.7|94506.9|94409.9|94510.3|94414.1|94503.5|94407.7|21
1648078160000|2022-03-23 23:29:20|94506.6|94410.2|94505.2|94410.4|94508.3|94412.7|94499.3|94406.1|37
1648078170000|2022-03-23 23:29:30|94502.9|94410.9|94498.3|94402.8|94505.5|94411.6|94496.9|94396.4|26
1648078180000|2022-03-23 23:29:40|94497.6|94403.7|94501.5|94407.5|94510.7|94413.5|94497.6|94396.7|31
1648078190000|2022-03-23 23:29:50|94507.7|94403.8|94504.6|94411.5|94507.7|94414.8|94499.7|94403.8|9
1648078200000|2022-03-23 23:30:00|94508.3|94403.1|94505.3|94407.6|94508.3|94414.6|94500.5|94403.1|13
1648078210000|2022-03-23 23:30:10|94504.6|94408.3|94505.2|94416|94506.5|94416|94501.3|94405.7|11
1648078220000|2022-03-23 23:30:20|94515|94399|94502.7|94412.4|94515|94415.8|94501|94399|11
1648078230000|2022-03-23 23:30:30|94501.9|94413.2|94500|94410.3|94507.9|94417.8|94498.8|94408.1|14
1648078240000|2022-03-23 23:30:40|94498.7|94410.9|94504.2|94405.3|94508.9|94417.5|94495.1|94399.8|19
1648078250000|2022-03-23 23:30:50|94501.5|94407.8|94506.5|94402.9|94510.5|94407.8|94497.8|94398.5|28
1648078260000|2022-03-23 23:31:00|94500.5|94406.1|94496.7|94404.4|94501.7|94406.1|94496.7|94400.5|23
1648078270000|2022-03-23 23:31:10|94496.8|94404.3|94499.2|94409.6|94499.4|94409.7|94496.8|94404.3|17
1648078280000|2022-03-23 23:31:20|94498.7|94410.1|94498.4|94412.3|94499.9|94414.5|94496.8|94407.1|23
1648078290000|2022-03-23 23:31:30|94498.3|94412.8|94497.4|94409.6|94499.6|94419|94492.6|94407.1|12
1648078300000|2022-03-23 23:31:40|94497.7|94409.5|94495.9|94409.6|94499.8|94413.2|94494.4|94405.1|23
1648078310000|2022-03-23 23:31:50|94495.8|94409.7|94495.4|94411.9|94497.4|94416.7|94493.7|94409.5|17
1648078320000|2022-03-23 23:32:00|94495.7|94412.5|94515.4|94424.3|94515.9|94425.1|94494.5|94406.1|34
1648078330000|2022-03-23 23:32:10|94509.5|94429.7|94511|94423.2|94515.3|94445.8|94495.8|94418.4|16
1648078340000|2022-03-23 23:32:20|94506.8|94429.6|94509.7|94429.2|94511.6|94432.4|94504.7|94423.1|19
1648078350000|2022-03-23 23:32:30|94511.3|94425.2|94510.2|94426.4|94513.1|94429|94509.8|94424|7
1648078360000|2022-03-23 23:32:40|94505.9|94432.8|94509.4|94430.2|94518.8|94432.8|94505.9|94410.6|20
1648078370000|2022-03-23 23:32:50|94511.9|94428.4|94506|94427.9|94511.9|94444.6|94494.6|94416.4|20
1648078380000|2022-03-23 23:33:00|94508.2|94427.2|94507.9|94425.9|94512.1|94427.7|94507.5|94421.9|17
1648078390000|2022-03-23 23:33:10|94506.8|94427.3|94506.8|94425.5|94506.9|94427.3|94505.1|94424.6|12
1648078400000|2022-03-23 23:33:20|94505|94430.4|94510.2|94420.6|94510.2|94442|94489.5|94420.6|31
1648078410000|2022-03-23 23:33:30|94506.2|94423.1|94500.1|94423.3|94509.5|94425.9|94498.9|94419.1|19
1648078420000|2022-03-23 23:33:40|94501.7|94420.9|94502.4|94425.8|94502.4|94437.2|94487|94418.8|15
1648078430000|2022-03-23 23:33:50|94503|94425.4|94488.1|94438.1|94503.9|94438.1|94488.1|94421.8|16
1648078440000|2022-03-23 23:34:00|94489.6|94439.6|94490.3|94440.3|94509.1|94441.9|94488.8|94419.2|32
1648078450000|2022-03-23 23:34:10|94490.4|94440.4|94489.2|94439.2|94503.4|94440.4|94489.2|94424.7|13
1648078460000|2022-03-23 23:34:20|94489.4|94439.4|94504.4|94427.2|94504.9|94439.4|94488.4|94423.6|18
1648078470000|2022-03-23 23:34:30|94504.8|94426|94500.9|94425.6|94507.7|94439.8|94488.7|94422.3|17
1648078480000|2022-03-23 23:34:40|94498.9|94427.8|94490.2|94440.2|94501.3|94440.2|94488.8|94425.6|7
1648078490000|2022-03-23 23:34:50|94501.8|94426.7|94488.8|94438.8|94503.5|94439.6|94488.8|94424.6|8
1648078500000|2022-03-23 23:35:00|94488.9|94438.9|94489.9|94439.9|94503.6|94440.4|94488.8|94422.7|12
1648078510000|2022-03-23 23:35:10|94499|94428.6|94512.9|94416.4|94512.9|94428.6|94498.9|94415.2|9
1648078520000|2022-03-23 23:35:20|94503.6|94425.5|94498|94419.6|94503.6|94434.6|94479.3|94417.6|31
1648078530000|2022-03-23 23:35:30|94494.3|94421.5|94501.1|94417.9|94503.4|94432.6|94482.6|94416.7|20
1648078540000|2022-03-23 23:35:40|94499|94417|94498.3|94422.3|94500.4|94432.6|94481|94417|26
1648078550000|2022-03-23 23:35:50|94496.2|94424.1|94498.9|94423.6|94499.8|94437.2|94487.1|94420.5|39
1648078560000|2022-03-23 23:36:00|94485|94435|94484.7|94434.7|94499.4|94435.5|94484.3|94421.6|20
1648078570000|2022-03-23 23:36:10|94484.9|94434.9|94496|94424.1|94500.5|94435.4|94484.5|94421.5|31
1648078580000|2022-03-23 23:36:20|94494.7|94423.8|94485.6|94435.6|94496.7|94436|94484.6|94420|21
1648078590000|2022-03-23 23:36:30|94496.6|94425.1|94496.9|94423.4|94499.3|94434.3|94482.6|94421.4|26
1648078600000|2022-03-23 23:36:40|94496.7|94423.1|94493.2|94423|94499.1|94425|94493.2|94420.2|17
1648078610000|2022-03-23 23:36:50|94483.7|94433.7|94495.8|94421.8|94496.5|94433.7|94482.3|94420|22
1648078620000|2022-03-23 23:37:00|94497.9|94420.6|94499.8|94422.2|94499.8|94435.4|94481.6|94418.3|28
1648078630000|2022-03-23 23:37:10|94498.5|94423.5|94496.2|94422.5|94501.8|94434.3|94483.8|94418.1|18
1648078640000|2022-03-23 23:37:20|94496|94422.3|94497.7|94421.5|94500.2|94424.1|94494.9|94417.8|25
1648078650000|2022-03-23 23:37:30|94496.9|94422.2|94501.1|94419.9|94501.1|94432.4|94482.3|94419.9|23
1648078660000|2022-03-23 23:37:40|94503.8|94418.2|94499|94422.7|94507.1|94433.3|94481.4|94415|18
1648078670000|2022-03-23 23:37:50|94486.1|94436.1|94485.2|94435.2|94496.9|94436.1|94485.1|94421.8|14
1648078680000|2022-03-23 23:38:00|94495.5|94423.7|94498.8|94423.9|94500.2|94435.1|94484.8|94421.4|23
1648078690000|2022-03-23 23:38:10|94486.6|94436.6|94504.2|94421.8|94512.4|94436.6|94484.7|94420.2|34
1648078700000|2022-03-23 23:38:20|94503.6|94421.9|94500|94422.2|94505.6|94425.9|94498.7|94420.4|18
1648078710000|2022-03-23 23:38:30|94501.4|94419.8|94495.9|94425.5|94502.6|94435.5|94485.5|94418.9|15
1648078720000|2022-03-23 23:38:40|94496.3|94425.6|94496.2|94424.5|94498.1|94425.6|94495.5|94422.7|11
1648078730000|2022-03-23 23:38:50|94497.3|94421.2|94498.3|94423.1|94498.7|94435.9|94484.3|94421.2|13
1648078740000|2022-03-23 23:39:00|94496.8|94424.8|94496.6|94422.6|94506.1|94424.8|94496.6|94414.1|16
1648078750000|2022-03-23 23:39:10|94495.1|94423.5|94496.4|94423.4|94500.3|94434.9|94484.1|94418|19
1648078760000|2022-03-23 23:39:20|94487.9|94437.9|94492.5|94417.4|94497.6|94437.9|94482.7|94417.4|22
1648078770000|2022-03-23 23:39:30|94488.9|94417.6|94492.7|94418.1|94494.6|94428.2|94477.2|94414.8|26
1648078780000|2022-03-23 23:39:40|94494.5|94418.5|94503.5|94421.2|94511.2|94428.6|94478.6|94415.7|41
1648078790000|2022-03-23 23:39:50|94503.2|94420.9|94498.1|94421.6|94505|94425.5|94497.9|94420.1|37
1648078800000|2022-03-23 23:40:00|94500|94418.4|94494.9|94420.2|94500.5|94420.6|94494.9|94416|15
1648078810000|2022-03-23 23:40:10|94494.4|94421.9|94498.4|94421|94504|94424.1|94494.4|94419.3|17
1648078820000|2022-03-23 23:40:20|94499.6|94420.7|94495.8|94423.1|94499.6|94435.2|94484.5|94419.3|22
1648078830000|2022-03-23 23:40:30|94495.5|94424.4|94495.7|94425.5|94498.2|94436.2|94484.4|94421.6|22
1648078840000|2022-03-23 23:40:40|94486|94436|94495.7|94423.9|94499.9|94436.1|94485.3|94420.9|19
1648078850000|2022-03-23 23:40:50|94484.5|94434.5|94496.3|94423.8|94498.5|94434.5|94484.5|94421.2|22
1648078860000|2022-03-23 23:41:00|94500|94420.7|94493.2|94416.9|94500|94434.2|94477.4|94416.4|34
1648078870000|2022-03-23 23:41:10|94480|94430|94493.4|94408.2|94493.6|94430|94478.4|94408.2|23
1648078880000|2022-03-23 23:41:20|94494.8|94405.5|94496.2|94418.2|94497.1|94418.2|94487.1|94405.5|24
1648078890000|2022-03-23 23:41:30|94496.9|94417.4|94479.4|94429.4|94498.9|94432.7|94478.9|94417.1|32
1648078900000|2022-03-23 23:41:40|94479|94429|94487.4|94416.5|94488|94429.1|94477.3|94416.5|21
1648078910000|2022-03-23 23:41:50|94489.3|94414.3|94487|94414.4|94489.3|94428.3|94477.4|94414.3|7
1648078920000|2022-03-23 23:42:00|94488.4|94412.2|94479.2|94429.2|94490.7|94431.1|94478.1|94412.2|20
1648078930000|2022-03-23 23:42:10|94489.4|94411.3|94500.5|94412.9|94500.5|94432.9|94476.2|94411.3|16
1648078940000|2022-03-23 23:42:20|94495.1|94429.1|94489.7|94417.6|94495.1|94430.7|94476.8|94413.7|19
1648078950000|2022-03-23 23:42:30|94478.8|94428.8|94483.8|94433.8|94488.3|94433.8|94477.5|94417.5|19
1648078960000|2022-03-23 23:42:40|94485.6|94435.6|94486|94436|94512.8|94439|94485.6|94417|34
1648078970000|2022-03-23 23:42:50|94486.2|94436.2|94490.1|94440.1|94504.6|94440.7|94486.2|94425.1|22
1648078980000|2022-03-23 23:43:00|94500.7|94428.8|94499.1|94421.6|94508.1|94428.9|94499.1|94417.4|23
1648078990000|2022-03-23 23:43:10|94499.2|94421.5|94494.6|94424.2|94499.2|94435.5|94481.7|94420.4|22
1648079000000|2022-03-23 23:43:20|94484.3|94434.3|94480.8|94430.8|94503.1|94434.3|94480.8|94410.9|15
1648079010000|2022-03-23 23:43:30|94481.6|94431.6|94491.6|94414.9|94500.6|94431.6|94480.1|94407.8|18
1648079020000|2022-03-23 23:43:40|94494|94412.8|94493.2|94402.7|94500.7|94417.3|94492.3|94399.5|19
1648079030000|2022-03-23 23:43:50|94475.5|94425.5|94488.8|94405.8|94488.8|94426.1|94474.2|94405.8|11
1648079040000|2022-03-23 23:44:00|94488.7|94423.7|94491.8|94408.8|94495.3|94423.7|94473.7|94406|33
1648079050000|2022-03-23 23:44:10|94489.7|94410.9|94485.8|94406.8|94489.7|94411.7|94484.7|94406.8|13
1648079060000|2022-03-23 23:44:20|94485.2|94408.8|94484.1|94406.3|94490.3|94422.1|94470.1|94405|25
1648079070000|2022-03-23 23:44:30|94484.9|94412.7|94485.8|94409.4|94490.6|94424.1|94472.9|94409.3|18
1648079080000|2022-03-23 23:44:40|94490.3|94409.1|94487.8|94407.8|94490.3|94421.8|94471.8|94407.8|12
1648079090000|2022-03-23 23:44:50|94486.8|94408.6|94481.8|94411.1|94486.8|94423.3|94470.7|94405|18
1648079100000|2022-03-23 23:45:00|94471.7|94421.7|94470.9|94420.9|94486.5|94423.4|94470.9|94409.6|29
1648079110000|2022-03-23 23:45:10|94470|94420|94486.7|94413.5|94489.4|94426|94470|94410.5|31
1648079120000|2022-03-23 23:45:20|94488.4|94412.4|94486.7|94413.4|94497.2|94423.4|94472.7|94408.2|34
1648079130000|2022-03-23 23:45:30|94475.4|94425.4|94489.4|94413.3|94493.2|94427.9|94475.4|94412.7|17
1648079140000|2022-03-23 23:45:40|94487.3|94416.5|94488.4|94416|94490.7|94427.8|94476.7|94412.6|17
1648079150000|2022-03-23 23:45:50|94487.5|94417.4|94477.5|94427.5|94488.4|94427.5|94476.1|94415.3|21
1648079160000|2022-03-23 23:46:00|94477.3|94427.3|94476|94426|94492|94428.3|94474.8|94410.1|32
1648079170000|2022-03-23 23:46:10|94475.3|94425.3|94489.1|94409|94489.1|94427.3|94474.3|94408.8|14
1648079180000|2022-03-23 23:46:20|94488.6|94410.7|94487.6|94407.2|94493.6|94412.8|94482.5|94401.9|19
1648079190000|2022-03-23 23:46:30|94487.1|94407.1|94488.8|94409.7|94491.2|94413.4|94485|94403.5|23
1648079200000|2022-03-23 23:46:40|94488.6|94410.5|94488.7|94411.3|94490.5|94412.2|94487.4|94409.7|26
1648079210000|2022-03-23 23:46:50|94488.5|94410.8|94486.2|94409.6|94488.5|94424.1|94473.9|94409.6|12
1648079220000|2022-03-23 23:47:00|94487.4|94407.9|94483.8|94411.3|94487.4|94425.7|94473.6|94407.9|26
1648079230000|2022-03-23 23:47:10|94483.9|94412|94484.5|94408.3|94487.6|94421.3|94471.3|94405.9|14
1648079240000|2022-03-23 23:47:20|94472.6|94422.6|94479.3|94404.7|94485.2|94423|94464.5|94398.4|41
1648079250000|2022-03-23 23:47:30|94477.7|94403.9|94478.6|94404.3|94484.7|94414.8|94464.8|94394.6|23
1648079260000|2022-03-23 23:47:40|94479|94404.1|94477.6|94405.9|94486.8|94417.1|94466.7|94402.3|29
1648079270000|2022-03-23 23:47:50|94478|94405.3|94477|94403.5|94481.2|94406.1|94476.1|94396.8|24
1648079280000|2022-03-23 23:48:00|94476.1|94403.7|94478.6|94401.9|94479.3|94403.7|94475.2|94399.1|20
1648079290000|2022-03-23 23:48:10|94469.5|94419.5|94478.1|94407.4|94479.7|94419.5|94467.7|94405.3|16
1648079300000|2022-03-23 23:48:20|94468|94418|94477.3|94403.9|94480.2|94418|94467.3|94399.6|31
1648079310000|2022-03-23 23:48:30|94476.9|94404.1|94479.6|94399.4|94480.3|94416.6|94466.6|94398.8|14
1648079320000|2022-03-23 23:48:40|94465.8|94415.8|94481|94408.9|94485.3|94420.4|94465.8|94403.9|30
1648079330000|2022-03-23 23:48:50|94480.8|94408.7|94481.6|94406.9|94482.8|94420.1|94468.5|94406.9|23
1648079340000|2022-03-23 23:49:00|94481.9|94409.4|94469.8|94419.8|94481.9|94421.2|94469.7|94409.4|30
1648079350000|2022-03-23 23:49:10|94470.1|94420.1|94479.2|94409.1|94481.7|94420.4|94469.1|94408.6|17
1648079360000|2022-03-23 23:49:20|94480.1|94407.3|94469.6|94419.6|94492.4|94422.3|94469.4|94389.8|20
1648079370000|2022-03-23 23:49:30|94470.1|94420.1|94500.4|94409.2|94500.4|94421.4|94469.5|94403.7|48
1648079380000|2022-03-23 23:49:40|94497.5|94411.8|94492.8|94415.8|94497.5|94418.1|94492|94411.8|25
1648079390000|2022-03-23 23:49:50|94493.5|94414.3|94495.6|94413.3|94497.9|94416.8|94491.7|94411.6|33
1648079400000|2022-03-23 23:50:00|94497.2|94411.8|94477|94427|94497.2|94428|94473.6|94408.6|25
1648079410000|2022-03-23 23:50:10|94475.5|94425.5|94476|94426|94489.2|94428.5|94474.7|94412.5|39
1648079420000|2022-03-23 23:50:20|94475.9|94425.9|94488.9|94415.7|94489.9|94425.9|94475.6|94412.8|20
1648079430000|2022-03-23 23:50:30|94489|94415.8|94482.2|94432.2|94490.5|94433.2|94481.5|94412.2|25
1648079440000|2022-03-23 23:50:40|94482|94432|94480.8|94430.8|94482|94432|94479.5|94429.5|19
1648079450000|2022-03-23 23:50:50|94480.9|94430.9|94478.9|94428.9|94494.3|94431.2|94478.9|94416.7|32
1648079460000|2022-03-23 23:51:00|94479|94429|94480.6|94430.6|94490.9|94431.3|94478.4|94415.5|21
1648079470000|2022-03-23 23:51:10|94480.3|94430.3|94494.9|94417.1|94502.8|94436.6|94479|94417.1|30
1648079480000|2022-03-23 23:51:20|94494.7|94416.5|94495.6|94419.7|94498.5|94431.9|94481.7|94416.5|26
1648079490000|2022-03-23 23:51:30|94495.4|94420.2|94495.9|94418.4|94497.5|94420.5|94494.9|94415.9|11
1648079500000|2022-03-23 23:51:40|94492.5|94417.7|94493.8|94422.1|94496.8|94432.7|94482.7|94417.7|22
1648079510000|2022-03-23 23:51:50|94497.2|94419.5|94493.7|94421.9|94497.2|94434.7|94484.3|94419.5|14
1648079520000|2022-03-23 23:52:00|94493.8|94422|94495.1|94419|94498.7|94433.4|94482|94414.3|40
1648079530000|2022-03-23 23:52:10|94496.9|94417|94495.7|94413|94497.5|94419.8|94491.5|94413|28
1648079540000|2022-03-23 23:52:20|94495.8|94417.3|94500.8|94419.4|94502.5|94437.8|94486.4|94415|27
1648079550000|2022-03-23 23:52:30|94486.6|94436.6|94499.7|94419.7|94499.7|94437.5|94486.4|94419.7|14
1648079560000|2022-03-23 23:52:40|94501.2|94420.1|94505.9|94420.5|94505.9|94438.3|94486.3|94419|19
1648079570000|2022-03-23 23:52:50|94505.7|94420.9|94500.8|94422.2|94505.8|94439.4|94488.6|94420.9|27
1648079580000|2022-03-23 23:53:00|94498.4|94426|94501.4|94421.9|94507.8|94437.9|94487.4|94413.9|21
1648079590000|2022-03-23 23:53:10|94502.8|94422.5|94487.9|94437.9|94505|94439|94487.3|94417.9|28
1648079600000|2022-03-23 23:53:20|94498.9|94426.5|94494|94444|94507.2|94444|94488.4|94420.2|27
1648079610000|2022-03-23 23:53:30|94503.4|94429.1|94508.7|94423.8|94511.4|94443.7|94492.5|94422.6|28
1648079620000|2022-03-23 23:53:40|94505.9|94429.4|94510.2|94434.7|94513|94436.7|94504.4|94429.4|35
1648079630000|2022-03-23 23:53:50|94512.2|94432.8|94496.2|94446.2|94512.2|94447.3|94495.5|94432.8|29
1648079640000|2022-03-23 23:54:00|94505|94429.5|94512|94423.3|94512|94444.2|94493.4|94422.1|16
1648079650000|2022-03-23 23:54:10|94510.4|94423.8|94512.6|94438.1|94512.6|94448|94498|94423.8|26
1648079660000|2022-03-23 23:54:20|94510.4|94436.1|94509.1|94432.3|94513.6|94450.4|94497.2|94428.9|33
1648079670000|2022-03-23 23:54:30|94510.2|94431|94508.2|94432.8|94511|94435.7|94506.9|94429.8|21
1648079680000|2022-03-23 23:54:40|94507.8|94433.4|94505.7|94431.9|94508.6|94434.7|94505.7|94431.9|16
1648079690000|2022-03-23 23:54:50|94506.6|94429.8|94498.4|94448.4|94510.2|94450.5|94498.4|94429.8|23
1648079700000|2022-03-23 23:55:00|94509.3|94437.7|94493.9|94443.9|94509.3|94449.8|94493.9|94429|26
1648079710000|2022-03-23 23:55:10|94497.5|94447.5|94494.9|94444.9|94503.6|94447.8|94493.9|94433.5|15
1648079720000|2022-03-23 23:55:20|94504.7|94433.8|94505.7|94432.2|94507.7|94444.4|94494.3|94428.8|18
1648079730000|2022-03-23 23:55:30|94505.6|94445.3|94490.2|94440.2|94515.5|94445.4|94490.2|94413|28
1648079740000|2022-03-23 23:55:40|94500|94429.9|94501.5|94424.1|94504.6|94441.2|94489.8|94423.5|25
1648079750000|2022-03-23 23:55:50|94502.2|94424|94491.5|94441.5|94504.7|94443.5|94488.5|94424|22
1648079760000|2022-03-23 23:56:00|94491.6|94441.6|94504.1|94424.1|94505|94442.5|94491.6|94424.1|14
1648079770000|2022-03-23 23:56:10|94504.2|94425.3|94503|94429.1|94507.6|94444|94493.2|94420.9|12
1648079780000|2022-03-23 23:56:20|94502.7|94429.3|94502|94426.8|94503.7|94443.9|94489.3|94426.8|20
1648079790000|2022-03-23 23:56:30|94493|94443|94503.5|94424.9|94506|94445.6|94491.5|94424.9|24
1648079800000|2022-03-23 23:56:40|94491.5|94441.5|94503.2|94427.6|94505.6|94442.3|94491.5|94424.6|28
1648079810000|2022-03-23 23:56:50|94504.3|94426.1|94502.7|94424|94504.3|94442.8|94488.9|94422.5|12
1648079820000|2022-03-23 23:57:00|94490.2|94440.2|94502|94429.4|94502.8|94440.2|94489.2|94426.9|17
1648079830000|2022-03-23 23:57:10|94491.1|94441.1|94503.3|94426.4|94504.6|94441.3|94490.5|94426.4|13
1648079840000|2022-03-23 23:57:20|94503.8|94425.5|94502.3|94426.1|94504.8|94441.6|94490.7|94425.5|17
1648079850000|2022-03-23 23:57:30|94503.6|94424|94489.9|94439.9|94505.6|94442|94489.9|94423.3|13
1648079860000|2022-03-23 23:57:40|94491.8|94441.8|94502.7|94428|94503|94442.2|94490.4|94428|18
1648079870000|2022-03-23 23:57:50|94504.7|94427.9|94501.9|94428.3|94505.5|94442.4|94490.2|94424|14
1648079880000|2022-03-23 23:58:00|94501.8|94428.7|94502.4|94428.6|94502.6|94442.2|94491.6|94427.3|10
1648079890000|2022-03-23 23:58:10|94502.9|94428.2|94501.4|94429.4|94505.3|94442|94491.4|94425.8|12
1648079900000|2022-03-23 23:58:20|94503.1|94426.3|94490|94440|94509.1|94442.7|94490|94421.9|11
1648079910000|2022-03-23 23:58:30|94491.3|94441.3|94504.5|94422|94505|94441.6|94489.1|94422|19
1648079920000|2022-03-23 23:58:40|94499.5|94427|94504|94416.8|94504.7|94427|94497.9|94415.9|8
1648079930000|2022-03-23 23:58:50|94487|94437|94496.6|94425.8|94497.8|94437|94486.2|94424.7|24
1648079940000|2022-03-23 23:59:00|94495.9|94425.9|94490|94414|94498.4|94437.1|94476.4|94412.3|34
1648079950000|2022-03-23 23:59:10|94488.8|94412.5|94488.7|94417|94494.2|94426.6|94476.6|94411.3|29
1648079960000|2022-03-23 23:59:20|94490.6|94414.9|94494.4|94423.2|94497.4|94423.2|94488.6|94413.9|22
1648079970000|2022-03-23 23:59:30|94494.3|94423.1|94499.3|94414.4|94499.3|94423.1|94494.2|94414.4|14
1648079980000|2022-03-23 23:59:40|94494.3|94420.6|94494.2|94421|94497.1|94421|94494.1|94416|16
1648079990000|2022-03-23 23:59:50|94494.8|94420.6|94495.9|94423.1|94498.4|94423.6|94494.3|94414|23
1648080000000|2022-03-24 00:00:00|94495.8|94423|94492.2|94442.2|94508.7|94442.2|94491.4|94420.4|49
1648080010000|2022-03-24 00:00:10|94491.9|94441.9|94497.5|94423|94503|94441.9|94490.6|94417.8|35
1648080020000|2022-03-24 00:00:20|94497.3|94422.9|94503.1|94425.9|94510.1|94428.1|94493.5|94420.8|52
1648080030000|2022-03-24 00:00:30|94502.5|94425.3|94504.3|94430.6|94514.2|94442.9|94492.2|94425|45
1648080040000|2022-03-24 00:00:40|94504.7|94430.4|94503.6|94425.4|94512.1|94430.7|94499.2|94422.2|43
1648080050000|2022-03-24 00:00:50|94503.8|94426.2|94490.3|94440.3|94506.7|94443.4|94489.9|94426.2|45
1648080060000|2022-03-24 00:01:00|94490.2|94440.2|94505.5|94431.2|94508.6|94440.3|94489.5|94426.4|27
1648080070000|2022-03-24 00:01:10|94504.2|94432.6|94504.5|94432.9|94508.7|94444.7|94494.1|94430.7|28
1648080080000|2022-03-24 00:01:20|94504.9|94433.2|94499.5|94420.9|94506.5|94445.4|94486.5|94419.6|34
1648080090000|2022-03-24 00:01:30|94499.6|94418.4|94481.4|94431.4|94499.6|94433.7|94479.6|94417.5|62
1648080100000|2022-03-24 00:01:40|94480.5|94430.5|94493.6|94423.2|94495.1|94433.7|94478.8|94420|37
1648080110000|2022-03-24 00:01:50|94483.2|94433.2|94489.7|94439.7|94502.6|94440|94483.1|94420.9|38
1648080120000|2022-03-24 00:02:00|94489.8|94439.8|94491.2|94420.3|94504.7|94440|94480.3|94413.9|62
1648080130000|2022-03-24 00:02:10|94496.6|94416.5|94498.3|94420.8|94499.4|94431.8|94481.8|94416.5|36
1648080140000|2022-03-24 00:02:20|94497.9|94420.9|94496.4|94423.7|94499.5|94434.6|94483.2|94419.9|22
1648080150000|2022-03-24 00:02:30|94496.1|94423.4|94480.9|94430.9|94497.1|94430.9|94479.6|94419.1|32
1648080160000|2022-03-24 00:02:40|94480.7|94430.7|94480.6|94430.6|94491.7|94431.2|94479|94421.2|29
1648080170000|2022-03-24 00:02:50|94480.4|94430.4|94483|94433|94483.4|94433.4|94480.1|94430.1|25
1648080180000|2022-03-24 00:03:00|94483.8|94433.8|94492.2|94417.3|94496.2|94433.8|94477.7|94413.4|47
1648080190000|2022-03-24 00:03:10|94493.6|94416|94476.9|94426.9|94493.6|94429.5|94476.8|94415.8|31
1648080200000|2022-03-24 00:03:20|94478|94428|94475|94425|94490.2|94428.5|94475|94413.1|28
1648080210000|2022-03-24 00:03:30|94474.7|94424.7|94473.9|94423.9|94474.7|94424.7|94472.4|94422.4|10
1648080220000|2022-03-24 00:03:40|94473.6|94423.6|94473.5|94423.5|94473.9|94423.9|94471.7|94421.7|14
1648080230000|2022-03-24 00:03:50|94473|94423|94472.9|94422.9|94491.2|94429.2|94471.8|94409.3|39
1648080240000|2022-03-24 00:04:00|94471.9|94421.9|94474.9|94424.9|94477.5|94427.5|94471.1|94421.1|39
1648080250000|2022-03-24 00:04:10|94474.8|94424.8|94471.9|94421.9|94476.6|94426.6|94471.9|94421.9|32
1648080260000|2022-03-24 00:04:20|94471.5|94421.5|94467.5|94417.5|94480.6|94422.9|94466.3|94402.2|35
1648080270000|2022-03-24 00:04:30|94463.5|94413.5|94462.5|94412.5|94475|94414.2|94451.9|94394|49
1648080280000|2022-03-24 00:04:40|94462.4|94412.4|94479.3|94404.1|94484.1|94418|94462.4|94399.4|48
1648080290000|2022-03-24 00:04:50|94478.4|94405.1|94468.3|94418.3|94487.3|94424.4|94460.8|94401|57
1648080300000|2022-03-24 00:05:00|94482.1|94407.3|94476.6|94401|94487.9|94418.7|94467.4|94399|58
1648080310000|2022-03-24 00:05:10|94475.7|94402|94458.9|94408.9|94477.6|94413.4|94455.8|94386.6|37
1648080320000|2022-03-24 00:05:20|94470.2|94397.1|94479.1|94403.4|94479.6|94415.7|94457.3|94395.5|30
1648080330000|2022-03-24 00:05:30|94467.8|94417.8|94468.6|94418.6|94485.3|94419|94466.5|94403|38
1648080340000|2022-03-24 00:05:40|94469.1|94419.1|94488|94411|94490.7|94425.3|94468.9|94407.4|45
1648080350000|2022-03-24 00:05:50|94487.2|94412.3|94497.9|94447.9|94509|94448.2|94478.8|94412.3|60
1648080360000|2022-03-24 00:06:00|94498.7|94448.7|94512.3|94439.8|94517.1|94455.4|94498.2|94431.8|48
1648080370000|2022-03-24 00:06:10|94512.2|94441|94517.8|94447.7|94519.5|94458.2|94501.4|94440.3|42
1648080380000|2022-03-24 00:06:20|94507.6|94457.6|94518.5|94442.7|94520.4|94457.9|94507|94439.2|25
1648080390000|2022-03-24 00:06:30|94518|94443.5|94517.8|94446.8|94520.5|94446.9|94517.8|94441.2|20
1648080400000|2022-03-24 00:06:40|94519.5|94445.7|94517.1|94444.7|94520.2|94458.9|94505.2|94440|27
1648080410000|2022-03-24 00:06:50|94517.3|94444.9|94507.2|94457.2|94519.6|94457.6|94504.4|94443.9|31
1648080420000|2022-03-24 00:07:00|94507.3|94457.3|94506.7|94419.4|94517.6|94457.6|94493.5|94419.4|49
1648080430000|2022-03-24 00:07:10|94509.6|94422.7|94486.3|94436.3|94509.6|94440.4|94486|94422|42
1648080440000|2022-03-24 00:07:20|94486.4|94436.4|94478.8|94428.8|94497.6|94436.4|94478.5|94414.3|28
1648080450000|2022-03-24 00:07:30|94486.9|94412.2|94464.9|94414.9|94488.7|94428.5|94464.9|94396.3|48
1648080460000|2022-03-24 00:07:40|94474.1|94403.8|94474.2|94399.2|94479.1|94416.8|94461.7|94397.4|29
1648080470000|2022-03-24 00:07:50|94475.1|94399.3|94463.2|94413.2|94476.8|94413.7|94462.9|94396.8|39
1648080480000|2022-03-24 00:08:00|94474.6|94403|94479.7|94406.4|94483.7|94407|94473.9|94400.2|42
1648080490000|2022-03-24 00:08:10|94480|94405.9|94482|94411.4|94487.7|94423.6|94469.5|94405|39
1648080500000|2022-03-24 00:08:20|94484.3|94407.9|94471.4|94421.4|94489|94421.5|94471.4|94401|18
1648080510000|2022-03-24 00:08:30|94471|94421|94482.9|94403.9|94486.7|94421.1|94471|94403.9|18
1648080520000|2022-03-24 00:08:40|94482.6|94404.2|94480.5|94402.6|94487.7|94418.9|94468.9|94400.6|19
1648080530000|2022-03-24 00:08:50|94481.6|94401.5|94494.7|94394.5|94494.7|94423.4|94470.8|94394.5|30
1648080540000|2022-03-24 00:09:00|94497.3|94395.1|94473.1|94401.1|94501.3|94423|94458|94394.2|50
1648080550000|2022-03-24 00:09:10|94476.5|94398|94476.1|94403.9|94478.5|94416.3|94463.6|94398|16
1648080560000|2022-03-24 00:09:20|94476.2|94405.2|94481.2|94404.5|94482.6|94405.2|94473.6|94400.6|43
1648080570000|2022-03-24 00:09:30|94480|94405.6|94461.3|94411.3|94482.9|94418.7|94460.3|94392|35
1648080580000|2022-03-24 00:09:40|94461.2|94411.2|94476.9|94397.4|94477|94411.4|94458.2|94396.5|39
1648080590000|2022-03-24 00:09:50|94476.3|94397.7|94467|94396.6|94477.1|94408.1|94457.1|94396.5|36
1648080600000|2022-03-24 00:10:00|94468|94396.3|94469.5|94395.7|94474|94407.6|94454.7|94391|38
1648080610000|2022-03-24 00:10:10|94470.4|94394.9|94470.2|94394.7|94472.8|94406.8|94456.6|94390.9|21
1648080620000|2022-03-24 00:10:20|94469.1|94395.8|94448.9|94398.9|94470.2|94398.9|94443|94384.2|45
1648080630000|2022-03-24 00:10:30|94449.2|94399.2|94446.6|94396.6|94464.1|94399.3|94446|94382.1|31
1648080640000|2022-03-24 00:10:40|94446.7|94396.7|94454.5|94404.5|94470.1|94404.6|94446.7|94385.1|38
1648080650000|2022-03-24 00:10:50|94453.9|94403.9|94453.2|94403.2|94454.1|94404.1|94450.7|94400.7|29
1648080660000|2022-03-24 00:11:00|94452.5|94402.5|94457.4|94407.4|94470.9|94407.5|94452.5|94392.3|39
1648080670000|2022-03-24 00:11:10|94457.5|94407.5|94457.9|94407.9|94470.1|94408.2|94457.4|94394.6|16
1648080680000|2022-03-24 00:11:20|94456.8|94406.8|94470.6|94400|94473|94411.3|94456.4|94397.6|17
1648080690000|2022-03-24 00:11:30|94461.1|94411.1|94460.2|94410.2|94471.6|94411.1|94459.7|94397.6|14
1648080700000|2022-03-24 00:11:40|94459.5|94409.5|94463.5|94413.5|94481|94416.5|94459.5|94397.6|28
1648080710000|2022-03-24 00:11:50|94464.9|94414.9|94467.6|94417.6|94481.2|94417.6|94464.9|94401.1|22
1648080720000|2022-03-24 00:12:00|94480.1|94404.2|94475.5|94402.3|94480.2|94418.6|94467.3|94402.3|20
1648080730000|2022-03-24 00:12:10|94463.9|94413.9|94458.7|94408.7|94476.4|94415|94458.7|94396.8|28
1648080740000|2022-03-24 00:12:20|94459.2|94409.2|94454.1|94383.8|94468.6|94409.2|94446.3|94383.8|26
1648080750000|2022-03-24 00:12:30|94443.3|94393.3|94437.7|94387.7|94457.1|94394|94435.8|94358.9|39
1648080760000|2022-03-24 00:12:40|94437.3|94387.3|94459.8|94386.9|94465.8|94399.7|94437.3|94373.9|50
1648080770000|2022-03-24 00:12:50|94465.1|94383.8|94466.1|94386.9|94472.1|94400|94449.5|94383.7|40
1648080780000|2022-03-24 00:13:00|94464.4|94388.8|94460.3|94388.7|94465.1|94390.5|94460.2|94386.8|19
1648080790000|2022-03-24 00:13:10|94460.4|94386.5|94460.9|94410.9|94475.5|94411.5|94457.8|94386.3|40
1648080800000|2022-03-24 00:13:20|94464.8|94414.8|94486.6|94436.6|94496.7|94436.7|94464.8|94405.8|55
1648080810000|2022-03-24 00:13:30|94487.5|94437.5|94492|94414.4|94498.8|94438.2|94481.9|94412.7|44
1648080820000|2022-03-24 00:13:40|94491.7|94416.4|94492|94416.1|94494.6|94430.2|94480.2|94413.5|20
1648080830000|2022-03-24 00:13:50|94491.8|94418.3|94492.3|94419.1|94494.8|94430.8|94479.8|94415.4|19
1648080840000|2022-03-24 00:14:00|94494.2|94417.1|94480|94430|94494.2|94430.3|94480|94413.2|22
1648080850000|2022-03-24 00:14:10|94479.9|94429.9|94495.6|94421.5|94497.1|94433.8|94476.7|94416.3|34
1648080860000|2022-03-24 00:14:20|94495.2|94422|94484.2|94434.2|94497.1|94434.8|94482.5|94420.3|28
1648080870000|2022-03-24 00:14:30|94483.8|94433.8|94478.9|94428.9|94494.3|94434.2|94478.9|94414.6|41
1648080880000|2022-03-24 00:14:40|94477.2|94427.2|94492.3|94414.6|94494.6|94430.4|94475.4|94407.5|35
1648080890000|2022-03-24 00:14:50|94478|94428|94489.2|94418.7|94496.1|94432.8|94478|94417.6|28
1648080900000|2022-03-24 00:15:00|94490.8|94417.4|94469.8|94419.8|94490.8|94422.8|94466.4|94406.6|48
1648080910000|2022-03-24 00:15:10|94470.4|94420.4|94474.1|94399.9|94487.2|94423.5|94462.3|94393.4|52
1648080920000|2022-03-24 00:15:20|94474.5|94399.4|94473.6|94393.9|94483.2|94399.5|94473.2|94390.9|36
1648080930000|2022-03-24 00:15:30|94474.2|94393.4|94470.1|94393.9|94484|94398.6|94461.5|94384.2|51
1648080940000|2022-03-24 00:15:40|94468.8|94395.5|94458.9|94408.9|94470.1|94408.9|94451.7|94388|48
1648080950000|2022-03-24 00:15:50|94469.1|94398|94470.9|94396.3|94474.8|94407.5|94457.5|94393.9|48
1648080960000|2022-03-24 00:16:00|94471.3|94394.8|94467.2|94417.2|94485.9|94417.2|94466.4|94392.5|44
1648080970000|2022-03-24 00:16:10|94477.2|94405.8|94477|94401|94479.8|94417.2|94466.7|94399.8|38
1648080980000|2022-03-24 00:16:20|94479|94400.7|94490.8|94406.8|94492|94406.8|94478|94400.7|39
1648080990000|2022-03-24 00:16:30|94490|94408.1|94484.1|94398.9|94501.3|94410.5|94477.2|94398.9|59
1648081000000|2022-03-24 00:16:40|94481.1|94400.2|94473.1|94423.1|94486.6|94425.2|94466|94400.2|61
1648081010000|2022-03-24 00:16:50|94483.9|94412.3|94480.7|94408.5|94486.8|94423.4|94468.9|94407.6|41
1648081020000|2022-03-24 00:17:00|94481.8|94408.6|94471.3|94421.3|94482.7|94422.2|94467.5|94406.6|43
1648081030000|2022-03-24 00:17:10|94471.5|94421.5|94471.4|94421.4|94482.1|94422|94470.3|94408|27
1648081040000|2022-03-24 00:17:20|94469.5|94419.5|94468.7|94418.7|94479.1|94420.1|94468.7|94408.7|31
1648081050000|2022-03-24 00:17:30|94468.8|94418.8|94470|94420|94480.3|94420.8|94468.8|94408.2|30
1648081060000|2022-03-24 00:17:40|94480.5|94409|94469.2|94419.2|94480.5|94420.8|94469.2|94409|22
1648081070000|2022-03-24 00:17:50|94468.9|94418.9|94468.3|94418.3|94478.2|94419.1|94465.7|94405.6|29
1648081080000|2022-03-24 00:18:00|94468.1|94418.1|94468.4|94418.4|94469.3|94419.3|94467.9|94417.9|30
1648081090000|2022-03-24 00:18:10|94468.5|94418.5|94467.9|94417.9|94479|94420|94467.4|94407.1|27
1648081100000|2022-03-24 00:18:20|94467.8|94417.8|94472.9|94422.9|94473.3|94423.3|94465.4|94415.4|37
1648081110000|2022-03-24 00:18:30|94472.8|94422.8|94474.7|94424.7|94489.3|94427.7|94472.7|94409.3|40
1648081120000|2022-03-24 00:18:40|94475.9|94425.9|94470.7|94420.7|94483.5|94426.7|94465.2|94406.1|38
1648081130000|2022-03-24 00:18:50|94481.9|94410.4|94463.6|94413.6|94481.9|94420|94463.6|94404|30
1648081140000|2022-03-24 00:19:00|94465.3|94415.3|94465|94415|94480.6|94418.1|94462.2|94403.8|42
1648081150000|2022-03-24 00:19:10|94475|94404.8|94466.2|94416.2|94475|94416.2|94463.7|94404.8|27
1648081160000|2022-03-24 00:19:20|94466.1|94416.1|94467.2|94417.2|94478.9|94417.2|94466|94405.3|13
1648081170000|2022-03-24 00:19:30|94467.5|94417.5|94467.2|94417.2|94481.5|94420.6|94466.9|94405.1|25
1648081180000|2022-03-24 00:19:40|94467.3|94417.3|94494|94416.5|94496.7|94433|94467.3|94409.9|36
1648081190000|2022-03-24 00:19:50|94492.3|94418.7|94491|94441|94500.6|94442|94479.9|94418.7|36
1648081200000|2022-03-24 00:20:00|94492.1|94442.1|94500.4|94429.8|94501.4|94443.2|94490.2|94427.8|29
1648081210000|2022-03-24 00:20:10|94502|94427.6|94490.4|94440.4|94502|94441.8|94489.3|94427.6|25
1648081220000|2022-03-24 00:20:20|94499.7|94429|94479.4|94429.4|94506.8|94442.2|94477|94416.7|27
1648081230000|2022-03-24 00:20:30|94478.5|94428.5|94495.8|94418.4|94495.8|94432.9|94478.4|94417.8|35
1648081240000|2022-03-24 00:20:40|94494.6|94420.2|94494.4|94422.5|94499.5|94433.9|94482.8|94418.2|32
1648081250000|2022-03-24 00:20:50|94493.6|94423.4|94494|94419.1|94495.3|94433.3|94479.7|94416.7|30
1648081260000|2022-03-24 00:21:00|94493.9|94419|94494.3|94444.3|94504.2|94446.5|94482.2|94418.3|50
1648081270000|2022-03-24 00:21:10|94494.5|94444.5|94490.2|94440.2|94505.8|94447.3|94484.6|94423.1|37
1648081280000|2022-03-24 00:21:20|94490.1|94440.1|94489.6|94439.6|94500.5|94440.4|94488.4|94427.8|28
1648081290000|2022-03-24 00:21:30|94489.3|94439.3|94487.3|94437.3|94497.6|94439.3|94485.4|94424.2|40
1648081300000|2022-03-24 00:21:40|94487.6|94437.6|94485|94435|94498.5|94437.6|94485|94424|20
1648081310000|2022-03-24 00:21:50|94495.2|94424.4|94497.1|94423|94499|94438.8|94486|94423|24
1648081320000|2022-03-24 00:22:00|94496.6|94422.7|94499.7|94449.7|94509.7|94449.8|94484.4|94422.7|42
1648081330000|2022-03-24 00:22:10|94510.2|94437.6|94507.8|94434|94518.9|94450.5|94496|94433.8|36
1648081340000|2022-03-24 00:22:20|94496.4|94446.4|94509.1|94434.4|94512.2|94446.4|94492.1|94429.8|51
1648081350000|2022-03-24 00:22:30|94509.2|94434.8|94509.5|94433.5|94510.6|94436.9|94507|94431.3|26
1648081360000|2022-03-24 00:22:40|94509.4|94433.6|94495.6|94445.6|94509.4|94446.8|94493.7|94431.9|38
1648081370000|2022-03-24 00:22:50|94495.5|94445.5|94496.7|94446.7|94507.1|94446.7|94494.1|94433.2|28
1648081380000|2022-03-24 00:23:00|94496.5|94446.5|94504.9|94431|94506.3|94447.6|94493|94429.5|38
1648081390000|2022-03-24 00:23:10|94506|94429.9|94501.1|94428.9|94506|94441.6|94489.9|94425.1|29
1648081400000|2022-03-24 00:23:20|94501.4|94428.3|94490.2|94440.2|94502.2|94441.1|94489.5|94426.6|28
1648081410000|2022-03-24 00:23:30|94489.8|94439.8|94476.8|94426.8|94500.1|94440.2|94475.9|94415.5|42
1648081420000|2022-03-24 00:23:40|94476.6|94426.6|94490.1|94414.5|94490.7|94429|94476.5|94414.5|18
1648081430000|2022-03-24 00:23:50|94476.8|94426.8|94494.6|94422.6|94500.1|94430.6|94476.7|94408.6|23
1648081440000|2022-03-24 00:24:00|94494.5|94423.2|94472.8|94422.8|94495.9|94431.2|94472.6|94410.9|50
1648081450000|2022-03-24 00:24:10|94472.9|94422.9|94488.2|94414.6|94491.3|94427.7|94472.9|94410.2|20
1648081460000|2022-03-24 00:24:20|94477|94427|94486.7|94413.6|94494.5|94427|94477|94411.7|48
1648081470000|2022-03-24 00:24:30|94486.5|94414.4|94475.5|94425.5|94488.5|94426.2|94475.4|94411.7|19
1648081480000|2022-03-24 00:24:40|94475.3|94425.3|94469|94419|94491.4|94425.3|94467.6|94402.1|42
1648081490000|2022-03-24 00:24:50|94479.6|94409.3|94477.2|94401.3|94480.2|94418.9|94465|94399.2|25
1648081500000|2022-03-24 00:25:00|94464.5|94414.5|94475.9|94405.4|94478.8|94416.3|94464.5|94403|19
1648081510000|2022-03-24 00:25:10|94466|94416|94485.9|94411.3|94487.4|94423.9|94464.8|94399.2|36
1648081520000|2022-03-24 00:25:20|94472.5|94422.5|94482.1|94407|94482.2|94422.8|94469.2|94407|32
1648081530000|2022-03-24 00:25:30|94469.7|94419.7|94470|94420|94481.3|94421|94469.5|94408.6|27
1648081540000|2022-03-24 00:25:40|94483.1|94409.6|94482.1|94406.1|94484.6|94421.4|94468|94404.1|43
1648081550000|2022-03-24 00:25:50|94480.7|94405.4|94472.6|94422.6|94487.7|94423.6|94465.9|94404.8|47
1648081560000|2022-03-24 00:26:00|94484.8|94410.4|94484|94408.6|94489.5|94424.8|94473.3|94405.1|28
1648081570000|2022-03-24 00:26:10|94472.3|94422.3|94489.6|94411.5|94490.9|94423|94472.3|94408.9|17
1648081580000|2022-03-24 00:26:20|94488.4|94412.4|94485.5|94413.7|94488.4|94425.5|94470.7|94408.5|42
1648081590000|2022-03-24 00:26:30|94485.6|94414.4|94472.2|94422.2|94487.4|94423.6|94471.2|94407.5|32
1648081600000|2022-03-24 00:26:40|94472.7|94422.7|94483.2|94411.1|94484.5|94423.3|94471.7|94408.1|23
1648081610000|2022-03-24 00:26:50|94484.1|94409.2|94488.8|94413.2|94498.9|94429.2|94470.7|94405.9|38
1648081620000|2022-03-24 00:27:00|94486.8|94414.1|94490.7|94419.6|94491.2|94427.6|94475.8|94413.4|39
1648081630000|2022-03-24 00:27:10|94491.4|94418.6|94490|94419.3|94496.6|94430.7|94480.7|94414.8|31
1648081640000|2022-03-24 00:27:20|94490.8|94418.5|94485.1|94435.1|94498.4|94435.8|94480.1|94417|32
1648081650000|2022-03-24 00:27:30|94485|94435|94464.4|94391|94498|94436.4|94452.5|94377|40
1648081660000|2022-03-24 00:27:40|94460.8|94389.9|94456.3|94379.3|94470.5|94398.1|94429.7|94365.4|68
1648081670000|2022-03-24 00:27:50|94457.4|94378.4|94476|94389.4|94484.5|94401.2|94450.2|94378.4|68
1648081680000|2022-03-24 00:28:00|94473.7|94394.3|94482.1|94391.4|94488.3|94407.8|94457.7|94386.2|62
1648081690000|2022-03-24 00:28:10|94481.6|94391.3|94474.3|94399.5|94481.6|94405.3|94464.8|94386.4|68
1648081700000|2022-03-24 00:28:20|94476.3|94400.2|94462.4|94412.4|94477|94412.4|94460.4|94397|41
1648081710000|2022-03-24 00:28:30|94462.7|94412.7|94478.7|94401.4|94480.2|94413.6|94461.9|94399.7|23
1648081720000|2022-03-24 00:28:40|94477.2|94403.2|94462.3|94412.3|94478.8|94417.4|94461|94398.5|61
1648081730000|2022-03-24 00:28:50|94462.4|94412.4|94485.4|94415.4|94486|94424.7|94461.6|94398.5|59
1648081740000|2022-03-24 00:29:00|94484.7|94412.3|94488.1|94416.2|94490.9|94431|94474.3|94412.3|50
1648081750000|2022-03-24 00:29:10|94487.1|94416.4|94476.2|94398.5|94489.7|94433.2|94465.3|94398.5|70
1648081760000|2022-03-24 00:29:20|94472.4|94395.2|94460.6|94410.6|94472.9|94411.3|94454.9|94392.8|59
1648081770000|2022-03-24 00:29:30|94461.5|94411.5|94476.2|94402.6|94477.9|94413.8|94457.6|94399.9|44
1648081780000|2022-03-24 00:29:40|94465|94415|94484.1|94412|94487.1|94415.4|94464.7|94402.5|58
1648081790000|2022-03-24 00:29:50|94488.2|94411.7|94490.6|94413.7|94491.7|94414.9|94484.8|94408.1|53
1648081800000|2022-03-24 00:30:00|94490.3|94413.9|94494|94420.7|94497.9|94434.1|94481.9|94411.5|66
1648081810000|2022-03-24 00:30:10|94493.6|94420.6|94497.2|94418.1|94499.5|94432.5|94482.4|94414.6|47
1648081820000|2022-03-24 00:30:20|94497.4|94418.3|94500.3|94429.6|94501.9|94429.6|94497|94418.3|53
1648081830000|2022-03-24 00:30:30|94502.4|94429.9|94498.5|94420.5|94503.5|94436|94485.8|94407.3|58
1648081840000|2022-03-24 00:30:40|94501|94424.6|94498|94448|94510|94448.1|94486.3|94422|65
1648081850000|2022-03-24 00:30:50|94497.3|94447.3|94519.1|94443|94523|94460.2|94497.3|94428.6|66
1648081860000|2022-03-24 00:31:00|94520.3|94441.8|94519.9|94439.6|94533.8|94461.9|94516.2|94432.4|68
1648081870000|2022-03-24 00:31:10|94519.7|94439.3|94523.7|94437.8|94525.4|94444.4|94519.7|94432.3|52
1648081880000|2022-03-24 00:31:20|94524|94437.9|94522.6|94436.6|94525.8|94440.7|94522.4|94434.9|52
1648081890000|2022-03-24 00:31:30|94522.4|94437.2|94575.5|94491.3|94578.1|94495.1|94513.2|94432.7|66
1648081900000|2022-03-24 00:31:40|94574.2|94493|94579.2|94492.1|94580.6|94496|94572.9|94487.1|37
1648081910000|2022-03-24 00:31:50|94578.4|94493.4|94575.8|94489.7|94579.5|94494.2|94575.2|94486.6|45
1648081920000|2022-03-24 00:32:00|94577.5|94488.1|94577|94491.1|94581.5|94493.3|94575.3|94488.1|51
1648081930000|2022-03-24 00:32:10|94576.5|94490.7|94579.6|94492.1|94579.9|94492.6|94574.3|94486.5|50
1648081940000|2022-03-24 00:32:20|94580.6|94491|94577.9|94492.7|94580.6|94494.8|94576.1|94491|24
1648081950000|2022-03-24 00:32:30|94578.2|94492.9|94562.9|94483.9|94578.2|94492.9|94559.7|94475.6|56
1648081960000|2022-03-24 00:32:40|94561.8|94483.6|94559.8|94482.5|94568.6|94486.7|94555.5|94477.3|51
1648081970000|2022-03-24 00:32:50|94557.5|94484.2|94563.4|94487.8|94563.5|94487.8|94557.5|94474.4|24
1648081980000|2022-03-24 00:33:00|94563.6|94483.7|94559.1|94478.2|94563.6|94484.4|94557|94473.1|40
1648081990000|2022-03-24 00:33:10|94558.6|94479|94556|94476.2|94559.3|94480.9|94552.6|94472.6|42
1648082000000|2022-03-24 00:33:20|94559.9|94472.9|94554.9|94472.4|94559.9|94478.1|94552.7|94472.4|56
1648082010000|2022-03-24 00:33:30|94558.4|94472.3|94554.8|94471.3|94560|94472.6|94552.5|94467.7|30
1648082020000|2022-03-24 00:33:40|94554.1|94471.6|94552.8|94471.3|94554.2|94474.3|94548.6|94469|30
1648082030000|2022-03-24 00:33:50|94552.7|94471|94556.3|94476.8|94557|94481.1|94547|94467.5|42
1648082040000|2022-03-24 00:34:00|94556.6|94476.2|94552.5|94470.2|94562.2|94480.4|94549.6|94468.5|39
1648082050000|2022-03-24 00:34:10|94555.1|94469.7|94530.2|94480.2|94555.1|94480.6|94529.3|94462.8|34
1648082060000|2022-03-24 00:34:20|94544.9|94464.6|94541.7|94463.9|94549.2|94484.6|94532.4|94461.1|32
1648082070000|2022-03-24 00:34:30|94540.6|94464.7|94544.2|94463.5|94544.5|94464.9|94540.4|94461.4|35
1648082080000|2022-03-24 00:34:40|94544.1|94463.4|94541.9|94465.2|94544.7|94467.2|94541.9|94463.4|33
1648082090000|2022-03-24 00:34:50|94542.2|94465.7|94533|94460|94542.2|94474.5|94521.6|94457|45
1648082100000|2022-03-24 00:35:00|94532.8|94460.6|94534.5|94461|94540.1|94462.8|94532.3|94455.5|41
1648082110000|2022-03-24 00:35:10|94536.8|94458.3|94538.5|94459.9|94538.5|94464.1|94534.3|94458.3|14
1648082120000|2022-03-24 00:35:20|94531.9|94459|94536.4|94458.7|94539.4|94460.6|94531.9|94455.7|29
1648082130000|2022-03-24 00:35:30|94535.4|94457.4|94534.3|94460.6|94538.1|94462.7|94533.4|94455.7|28
1648082140000|2022-03-24 00:35:40|94532.5|94456|94536.8|94463.2|94542.1|94463.3|94532.5|94454.3|28
1648082150000|2022-03-24 00:35:50|94537.9|94462|94538|94462.6|94541.6|94462.6|94534.3|94454.8|27
1648082160000|2022-03-24 00:36:00|94538.3|94460.7|94548.1|94462.3|94548.1|94467.3|94535.8|94460.7|34
1648082170000|2022-03-24 00:36:10|94544.5|94465.8|94535.8|94464.9|94547.8|94481.5|94522.6|94459.8|37
1648082180000|2022-03-24 00:36:20|94526.1|94476.1|94535.2|94459.6|94539.8|94476.6|94526|94455.1|39
1648082190000|2022-03-24 00:36:30|94534.6|94459.5|94534.6|94458.8|94535.1|94460.5|94532|94456.6|35
1648082200000|2022-03-24 00:36:40|94533.2|94459.8|94518.4|94468.4|94537|94469.2|94517.8|94451.5|46
1648082210000|2022-03-24 00:36:50|94517.9|94467.9|94528.2|94457.4|94531.5|94473.4|94516.9|94457.4|41
1648082220000|2022-03-24 00:37:00|94529|94457.3|94510.6|94460.6|94529|94467.7|94508.4|94439.8|57
1648082230000|2022-03-24 00:37:10|94509.5|94459.5|94523.2|94449.7|94523.2|94459.5|94507.4|94441.9|55
1648082240000|2022-03-24 00:37:20|94523.4|94449.8|94525|94453.1|94527.9|94466.9|94512.7|94447.4|44
1648082250000|2022-03-24 00:37:30|94524.7|94453.2|94544.8|94474|94550.6|94488.4|94519.8|94451.6|57
1648082260000|2022-03-24 00:37:40|94547.2|94472.3|94556.4|94486.4|94558.1|94497.2|94538|94470.9|46
1648082270000|2022-03-24 00:37:50|94547.5|94497.5|94558.8|94487.1|94562|94501.4|94546.6|94484.7|51
1648082280000|2022-03-24 00:38:00|94558|94486.3|94558.1|94486.2|94561.6|94496.4|94546.4|94480.3|29
1648082290000|2022-03-24 00:38:10|94558.2|94486.5|94557.8|94483.6|94562.7|94488|94553.7|94474.5|36
1648082300000|2022-03-24 00:38:20|94557.7|94483.3|94556.2|94478.4|94557.7|94483.6|94554|94476.6|29
1648082310000|2022-03-24 00:38:30|94558.6|94478.6|94547.1|94475.5|94559.2|94482.2|94547.1|94470.7|37
1648082320000|2022-03-24 00:38:40|94537.2|94487.2|94544.9|94466.8|94557|94491.3|94536.1|94465.8|59
1648082330000|2022-03-24 00:38:50|94545.7|94468.4|94543.8|94467|94549.7|94470.1|94541.4|94456.5|56
1648082340000|2022-03-24 00:39:00|94543.7|94467.2|94543.4|94461.8|94547.1|94467.4|94537|94457.1|56
1648082350000|2022-03-24 00:39:10|94542.7|94462.4|94541.8|94464.3|94548.2|94465|94537.5|94457.2|51
1648082360000|2022-03-24 00:39:20|94542.1|94465.3|94539.1|94464.3|94542.8|94465.4|94536.1|94461.2|48
1648082370000|2022-03-24 00:39:30|94539.2|94463.8|94541.3|94465.6|94543.9|94468.8|94537|94461.8|49
1648082380000|2022-03-24 00:39:40|94541.9|94466.1|94535.3|94461.4|94541.9|94467.9|94534.7|94459.4|28
1648082390000|2022-03-24 00:39:50|94534.5|94459.7|94547|94472.1|94550.7|94472.3|94531.2|94457.7|44
1648082400000|2022-03-24 00:40:00|94547.2|94472.6|94556.2|94506.2|94566.9|94506.2|94546.6|94469.2|61
1648082410000|2022-03-24 00:40:10|94556|94506|94566.5|94482.1|94566.8|94506|94551.5|94479.2|43
1648082420000|2022-03-24 00:40:20|94566.8|94484.7|94565.5|94480.5|94568.2|94487.4|94561.7|94478.5|21
1648082430000|2022-03-24 00:40:30|94564|94483.5|94562.5|94482.7|94566.4|94485.3|94562|94477.6|38
1648082440000|2022-03-24 00:40:40|94563.9|94482.4|94563.7|94485|94563.9|94485.2|94561.2|94482.2|23
1648082450000|2022-03-24 00:40:50|94564.9|94485.8|94565.8|94482.2|94567.6|94488.8|94562.5|94482|26
1648082460000|2022-03-24 00:41:00|94564.6|94485.1|94563.1|94487.3|94564.6|94487.7|94557.9|94478|25
1648082470000|2022-03-24 00:41:10|94562.9|94486.3|94566|94480.7|94566|94501.1|94550.2|94480.7|36
1648082480000|2022-03-24 00:41:20|94564.9|94481.8|94555.3|94482.3|94565.2|94484.5|94552.9|94471.5|38
1648082490000|2022-03-24 00:41:30|94556.8|94481.2|94556.5|94482.9|94559.8|94495|94544|94480.7|30
1648082500000|2022-03-24 00:41:40|94555.4|94493.9|94560.5|94477.2|94567.9|94493.9|94543.6|94474|47
1648082510000|2022-03-24 00:41:50|94558.6|94476.7|94556.8|94478.6|94562.5|94478.9|94551.9|94470.8|35
1648082520000|2022-03-24 00:42:00|94557.3|94478.3|94543.6|94493.6|94565.3|94493.6|94543|94468.8|27
1648082530000|2022-03-24 00:42:10|94543.9|94493.9|94556.8|94476.1|94559.6|94493.9|94543.5|94470.9|28
1648082540000|2022-03-24 00:42:20|94557.6|94473.2|94560|94475.8|94562.3|94477.9|94555|94472.8|23
1648082550000|2022-03-24 00:42:30|94558.8|94476.1|94567.1|94478.9|94567.1|94482.6|94557.2|94475.9|26
1648082560000|2022-03-24 00:42:40|94559.3|94469.3|94561.2|94477|94565.6|94478.1|94558.5|94467.1|30
1648082570000|2022-03-24 00:42:50|94560.8|94476.7|94562|94475.9|94566.5|94478.4|94558.6|94473.1|34
1648082580000|2022-03-24 00:43:00|94561.9|94476.6|94558.3|94481.5|94566.7|94481.5|94558.3|94476|32
1648082590000|2022-03-24 00:43:10|94562|94479.8|94559.2|94487.1|94562.4|94487.1|94556.7|94478.8|32
1648082600000|2022-03-24 00:43:20|94559.4|94487|94572.1|94487.6|94572.1|94487.6|94559.4|94482.1|28
1648082610000|2022-03-24 00:43:30|94571.9|94487.5|94568.4|94487|94574.1|94491.7|94566.3|94482.9|31
1648082620000|2022-03-24 00:43:40|94568.1|94484.5|94572.5|94481.3|94572.5|94485.6|94566.2|94474.1|17
1648082630000|2022-03-24 00:43:50|94570.7|94483.4|94569.4|94486.8|94572.2|94488.4|94569.2|94483.3|22
1648082640000|2022-03-24 00:44:00|94568.7|94488.7|94567.4|94491.7|94571.6|94491.7|94567.4|94485.9|11
1648082650000|2022-03-24 00:44:10|94567|94491.2|94551.8|94481.2|94572.5|94493.6|94551.8|94473.1|28
1648082660000|2022-03-24 00:44:20|94553.4|94478.5|94568.3|94476.6|94569.5|94490.6|94540.6|94469.5|38
1648082670000|2022-03-24 00:44:30|94567|94476.2|94564.5|94478.3|94568.2|94480.7|94561.4|94476.2|21
1648082680000|2022-03-24 00:44:40|94564.7|94478.2|94564.2|94472.3|94564.7|94482|94553.5|94471.4|40
1648082690000|2022-03-24 00:44:50|94561.4|94475.1|94561|94473.6|94565.1|94478.2|94558.8|94471.1|29
1648082700000|2022-03-24 00:45:00|94557.5|94476.9|94559.5|94476|94561.9|94478.8|94554.3|94472.2|47
1648082710000|2022-03-24 00:45:10|94559.1|94475.3|94556.2|94473.9|94560.7|94479.5|94553.6|94470.8|34
1648082720000|2022-03-24 00:45:20|94556.7|94475.2|94557|94475.9|94558.2|94478.6|94554.3|94474|26
1648082730000|2022-03-24 00:45:30|94557.1|94472.7|94558.5|94476.8|94559.4|94476.8|94555.5|94469.2|25
1648082740000|2022-03-24 00:45:40|94559.8|94476.6|94554.7|94477.8|94562.8|94480.3|94551.7|94474.8|36
1648082750000|2022-03-24 00:45:50|94553.9|94478.3|94551.8|94465.6|94560.6|94479.8|94546.4|94460.3|35
1648082760000|2022-03-24 00:46:00|94551.9|94465.7|94556.8|94473.9|94559.2|94475.4|94546|94465.3|30
1648082770000|2022-03-24 00:46:10|94558.2|94472.7|94551.9|94463.7|94559.7|94475.8|94549.8|94463.7|19
1648082780000|2022-03-24 00:46:20|94551.5|94463.4|94551.1|94465.9|94556|94466.7|94549.7|94460.7|32
1648082790000|2022-03-24 00:46:30|94552.2|94464.7|94550.6|94468.3|94557.3|94469.3|94548.9|94461.8|28
1648082800000|2022-03-24 00:46:40|94550.5|94468.1|94547.7|94462.2|94552.6|94470.2|94546.5|94461.4|28
1648082810000|2022-03-24 00:46:50|94548.2|94464.1|94548.6|94470.9|94550.1|94470.9|94544.2|94462.1|25
1648082820000|2022-03-24 00:47:00|94549|94470.8|94544.4|94463.8|94549.8|94472.3|94540.7|94463.6|44
1648082830000|2022-03-24 00:47:10|94544.5|94463.9|94547.4|94460.4|94550.5|94464|94542.7|94455.4|18
1648082840000|2022-03-24 00:47:20|94548.4|94459|94548.2|94460.3|94548.8|94463.9|94545.5|94459|21
1648082850000|2022-03-24 00:47:30|94548.5|94463|94545.2|94464.9|94551.5|94467.8|94543.5|94462.5|19
1648082860000|2022-03-24 00:47:40|94549|94460.5|94536.6|94465.6|94550.1|94465.6|94536.6|94458|21
1648082870000|2022-03-24 00:47:50|94536.1|94461|94549.5|94472.5|94551.3|94473.3|94534.8|94452.9|51
1648082880000|2022-03-24 00:48:00|94556.6|94467.4|94558.2|94463.8|94559.2|94474.8|94548.3|94461.3|41
1648082890000|2022-03-24 00:48:10|94551.8|94469.7|94550.3|94466.3|94557.1|94469.8|94550.3|94462.2|27
1648082900000|2022-03-24 00:48:20|94547.9|94468.3|94547.8|94467.3|94552.3|94468.3|94546.7|94459.8|30
1648082910000|2022-03-24 00:48:30|94548.2|94467.7|94549.8|94463.5|94552.8|94470.2|94545.6|94463.4|33
1648082920000|2022-03-24 00:48:40|94550.6|94466|94552.9|94469|94558.5|94473.4|94547.7|94463.7|28
1648082930000|2022-03-24 00:48:50|94554.4|94469.9|94553.8|94469.3|94556.5|94474.7|94549.8|94466.4|46
1648082940000|2022-03-24 00:49:00|94549|94464.2|94544.9|94464.9|94549.8|94469.8|94544.5|94459.2|41
1648082950000|2022-03-24 00:49:10|94544.8|94464.8|94540.4|94461.7|94549.3|94468.2|94537.1|94456.4|57
1648082960000|2022-03-24 00:49:20|94539.4|94462.7|94534.2|94454.4|94545.7|94462.7|94533.8|94451|52
1648082970000|2022-03-24 00:49:30|94539.1|94454.2|94540.9|94456|94545|94457.4|94536.1|94453.6|41
1648082980000|2022-03-24 00:49:40|94541.3|94456.8|94540|94464.5|94546.6|94464.9|94540|94456.8|50
1648082990000|2022-03-24 00:49:50|94539.5|94465|94541.2|94466.5|94544.2|94466.5|94538.1|94461.2|47
1648083000000|2022-03-24 00:50:00|94541|94466|94547.7|94462.9|94552.2|94467.5|94537.5|94455.7|44
1648083010000|2022-03-24 00:50:10|94547|94463.1|94548.1|94470|94557.7|94470.7|94542.8|94463.1|51
1648083020000|2022-03-24 00:50:20|94542.6|94471|94548.3|94471.2|94552.4|94474.7|94542.6|94461.2|54
1648083030000|2022-03-24 00:50:30|94550.3|94471.7|94548.9|94474.5|94559.3|94474.5|94545.8|94467.5|48
1648083040000|2022-03-24 00:50:40|94549.1|94474.6|94551.7|94471.1|94553.8|94474.6|94546.3|94463.5|22
1648083050000|2022-03-24 00:50:50|94552.1|94470.4|94552.5|94467.9|94558.5|94472.6|94549.4|94465.8|46
1648083060000|2022-03-24 00:51:00|94558.7|94467.3|94554.5|94472.6|94561.7|94474.8|94551.7|94467.3|46
1648083070000|2022-03-24 00:51:10|94553.7|94473.4|94543.6|94470.2|94553.8|94473.4|94542.7|94457.1|38
1648083080000|2022-03-24 00:51:20|94544.6|94467.6|94552.7|94472.4|94553.3|94472.5|94544.6|94466.6|39
1648083090000|2022-03-24 00:51:30|94553.9|94472.5|94554.1|94475.2|94557.3|94475.2|94543.9|94466.4|54
1648083100000|2022-03-24 00:51:40|94557.2|94472.4|94545.4|94471.6|94557.2|94478.5|94543|94469|51
1648083110000|2022-03-24 00:51:50|94548.6|94468|94531.1|94481.1|94548.6|94481.1|94531.1|94467.9|37
1648083120000|2022-03-24 00:52:00|94542.1|94470.9|94551.1|94467.2|94551.1|94474.6|94524.1|94459.1|53
1648083130000|2022-03-24 00:52:10|94554.2|94465.8|94544.3|94474.2|94554.2|94484.7|94533.5|94465.8|51
1648083140000|2022-03-24 00:52:20|94544.5|94473.6|94560.4|94464.5|94560.4|94484.4|94533.9|94464.5|32
1648083150000|2022-03-24 00:52:30|94555.2|94467.7|94553.6|94482.3|94560.1|94482.3|94550.5|94467.7|45
1648083160000|2022-03-24 00:52:40|94542.6|94492.6|94551.5|94475.6|94558.9|94493.3|94542.6|94475.6|39
1648083170000|2022-03-24 00:52:50|94553.4|94476|94555.2|94473.9|94559.1|94477.4|94551.5|94472.6|26
1648083180000|2022-03-24 00:53:00|94555.4|94475.2|94557.9|94481.1|94566|94486|94555.2|94475.2|67
1648083190000|2022-03-24 00:53:10|94559.9|94481.4|94564.8|94484.9|94570.8|94489.8|94558.4|94479.6|46
1648083200000|2022-03-24 00:53:20|94564.7|94486.7|94561.2|94485.8|94564.7|94487.6|94559.4|94481.9|41
1648083210000|2022-03-24 00:53:30|94561.3|94484.9|94566.5|94483.5|94569.8|94489.1|94560.3|94482.6|53
1648083220000|2022-03-24 00:53:40|94564.7|94485.4|94571.5|94492.9|94576.6|94495.3|94564.6|94485.4|55
1648083230000|2022-03-24 00:53:50|94570.9|94493|94570.4|94488.9|94575.7|94493.8|94569.5|94486.2|52
1648083240000|2022-03-24 00:54:00|94570.3|94489.7|94575.8|94491.5|94588.4|94512.1|94560.7|94483.3|50
1648083250000|2022-03-24 00:54:10|94575.6|94493.4|94587.5|94508|94591.3|94521.1|94569.4|94493.4|56
1648083260000|2022-03-24 00:54:20|94586.1|94508.9|94589.1|94512.2|94591.7|94515.5|94583.8|94501|63
1648083270000|2022-03-24 00:54:30|94589.3|94512.4|94601.8|94526.4|94607|94537|94583.3|94511.5|67
1648083280000|2022-03-24 00:54:40|94601.7|94526.3|94598.6|94521.8|94612.3|94541.7|94590.9|94520.2|69
1648083290000|2022-03-24 00:54:50|94598.3|94519|94603.3|94525.6|94617.1|94546.5|94586.8|94519|76
1648083300000|2022-03-24 00:55:00|94601.1|94524.2|94588.5|94510.4|94607.9|94529.2|94586.9|94508.6|72
1648083310000|2022-03-24 00:55:10|94584.7|94506.8|94596.7|94511.4|94600.6|94517.3|94584.7|94499.8|72
1648083320000|2022-03-24 00:55:20|94596.1|94509.4|94591.1|94510|94597.1|94515.9|94587.8|94505|58
1648083330000|2022-03-24 00:55:30|94590.3|94508.8|94591|94515.3|94598.3|94524|94574|94505.7|51
1648083340000|2022-03-24 00:55:40|94589.4|94515.6|94590.9|94520.5|94595.9|94520.5|94588.3|94514.8|51
1648083350000|2022-03-24 00:55:50|94591.1|94520.7|94603.8|94528.8|94612.6|94530.7|94580.7|94510.8|59
1648083360000|2022-03-24 00:56:00|94605|94527.8|94594.7|94520.1|94607.3|94535.7|94585.6|94516.1|52
1648083370000|2022-03-24 00:56:10|94596.7|94518.5|94573.1|94523.1|94598.2|94530.9|94572|94507.9|49
1648083380000|2022-03-24 00:56:20|94583.5|94513.4|94585.9|94508.2|94596|94523.3|94564|94503.9|67
1648083390000|2022-03-24 00:56:30|94586|94510.1|94591.9|94514.9|94597.9|94531.2|94577.3|94504.3|62
1648083400000|2022-03-24 00:56:40|94591.7|94514.3|94566.4|94516.4|94596.7|94520.7|94566.4|94503.2|60
1648083410000|2022-03-24 00:56:50|94581.2|94506.1|94576.9|94503.8|94581.2|94517.6|94563|94499.1|46
1648083420000|2022-03-24 00:57:00|94575.2|94504.2|94576.3|94503.8|94581.5|94513.9|94563.9|94500.9|42
1648083430000|2022-03-24 00:57:10|94565|94515|94579.4|94502.5|94583|94515|94564.8|94501.1|39
1648083440000|2022-03-24 00:57:20|94577.2|94504.3|94566.8|94516.8|94588.1|94520.6|94566.8|94503.5|36
1648083450000|2022-03-24 00:57:30|94579.8|94505.8|94567.2|94517.2|94583.8|94520.4|94565.9|94505.3|46
1648083460000|2022-03-24 00:57:40|94567.1|94517.1|94578|94508|94581.9|94518|94566|94506.7|29
1648083470000|2022-03-24 00:57:50|94567.8|94517.8|94570.8|94520.8|94584.6|94521.9|94567.6|94508.8|31
1648083480000|2022-03-24 00:58:00|94571.8|94521.8|94582.2|94508.7|94582.5|94521.8|94565.9|94508.2|43
1648083490000|2022-03-24 00:58:10|94581.4|94510|94570.4|94520.4|94584.9|94522.3|94567.6|94508.4|43
1648083500000|2022-03-24 00:58:20|94570|94520|94567.5|94517.5|94584.8|94521.4|94567.5|94509.1|33
1648083510000|2022-03-24 00:58:30|94570.3|94520.3|94569.2|94519.2|94582.5|94522.1|94564.4|94505.8|30
1648083520000|2022-03-24 00:58:40|94568.9|94518.9|94585.5|94511.3|94585.5|94524|94568.3|94504.2|54
1648083530000|2022-03-24 00:58:50|94586.3|94513.3|94582.8|94506.9|94595.6|94525.3|94569.2|94506.8|67
1648083540000|2022-03-24 00:59:00|94583.7|94507.3|94570.2|94520.2|94583.7|94520.5|94563.4|94507.3|60
1648083550000|2022-03-24 00:59:10|94569.9|94519.9|94577.8|94505.6|94586.5|94521.1|94558.7|94495.9|65
1648083560000|2022-03-24 00:59:20|94577.5|94505.3|94579.1|94529.1|94590.6|94529.1|94562.8|94500.9|58
1648083570000|2022-03-24 00:59:30|94579.3|94529.3|94592.4|94517.4|94594.9|94529.6|94579.2|94514.1|58
1648083580000|2022-03-24 00:59:40|94590.9|94517.5|94593.8|94518|94596.9|94530.2|94579.8|94515.9|57
1648083590000|2022-03-24 00:59:50|94595.1|94517.9|94593.1|94519.3|94598.4|94524.2|94591.5|94516|37
1648083600000|2022-03-24 01:00:00|94593.3|94519.1|94588.5|94517.3|94594.8|94527.6|94575.1|94514.4|56
1648083610000|2022-03-24 01:00:10|94589.1|94517.4|94577.6|94527.6|94589.6|94528.7|94575.9|94516.5|33
1648083620000|2022-03-24 01:00:20|94578.1|94528.1|94582.8|94532.8|94584.4|94534.4|94576.4|94526.4|49
1648083630000|2022-03-24 01:00:30|94582.6|94532.6|94577|94527|94591.6|94532.7|94576|94516|47
1648083640000|2022-03-24 01:00:40|94577.3|94527.3|94598.8|94525.6|94598.9|94537.1|94577|94525.5|47
1648083650000|2022-03-24 01:00:50|94600.3|94524.7|94579.1|94529.1|94600.3|94536.7|94579.1|94519.2|50
1648083660000|2022-03-24 01:01:00|94580.6|94530.6|94580.6|94530.6|94594.3|94536|94577.9|94519.3|56
1648083670000|2022-03-24 01:01:10|94580.4|94530.4|94578.9|94528.9|94580.8|94530.8|94578.3|94528.3|45
1648083680000|2022-03-24 01:01:20|94578.7|94528.7|94587.3|94537.3|94602.3|94537.3|94578|94523.8|46
1648083690000|2022-03-24 01:01:30|94602.3|94523.9|94587.4|94537.4|94602.3|94540.2|94586.6|94523.2|43
1648083700000|2022-03-24 01:01:40|94587.2|94537.2|94597|94526.1|94598.8|94538.4|94584.4|94525.8|38
1648083710000|2022-03-24 01:01:50|94586.2|94536.2|94618.6|94547.3|94622.3|94557.8|94586.2|94533.6|63
1648083720000|2022-03-24 01:02:00|94620|94548.7|94621.8|94550.2|94627.3|94562.1|94605.2|94541.3|56
1648083730000|2022-03-24 01:02:10|94623.7|94549.3|94613|94563|94634.9|94572.6|94605.1|94545.3|53
1648083740000|2022-03-24 01:02:20|94612.6|94562.6|94621.6|94548.9|94632.4|94566.1|94612.2|94548|46
1648083750000|2022-03-24 01:02:30|94618.7|94544.3|94619.2|94549.2|94623.7|94558.9|94605.8|94543.8|45
1648083760000|2022-03-24 01:02:40|94619.3|94559.2|94617.4|94543.8|94623.4|94559.2|94608.9|94542.6|27
1648083770000|2022-03-24 01:02:50|94618.3|94543.9|94608|94558|94619.2|94558|94604.8|94543.9|24
1648083780000|2022-03-24 01:03:00|94607.1|94557.1|94618.5|94548.3|94623.8|94563.2|94606.9|94544.7|42
1648083790000|2022-03-24 01:03:10|94621.1|94547.7|94620.3|94549.7|94622.2|94559.8|94607.7|94547|28
1648083800000|2022-03-24 01:03:20|94610.1|94560.1|94609.7|94559.7|94621.5|94560.3|94603.8|94540.2|38
1648083810000|2022-03-24 01:03:30|94609.8|94559.8|94614.3|94542.9|94620.3|94560.1|94604.6|94541.1|41
1648083820000|2022-03-24 01:03:40|94614.7|94541.8|94595.6|94545.6|94615.1|94553.6|94595.6|94533.9|31
1648083830000|2022-03-24 01:03:50|94595.7|94545.7|94609.2|94538.5|94615.2|94547.9|94595.6|94532|31
1648083840000|2022-03-24 01:04:00|94610.3|94538.1|94615.1|94545.1|94615.9|94555.8|94603.4|94538.1|38
1648083850000|2022-03-24 01:04:10|94616.1|94554.4|94604.8|94554.8|94616.1|94555.5|94603|94553|28
1648083860000|2022-03-24 01:04:20|94604.6|94554.6|94607.7|94557.7|94617|94558.4|94604.6|94542.3|32
1648083870000|2022-03-24 01:04:30|94607.8|94557.8|94619|94548.7|94623.3|94557.8|94605.5|94543.4|40
1648083880000|2022-03-24 01:04:40|94620.5|94548.4|94614.6|94540.3|94620.7|94559.4|94608.7|94540.3|32
1648083890000|2022-03-24 01:04:50|94615.3|94540.6|94607.6|94557.6|94616.9|94558.6|94604.6|94540.6|37
1648083900000|2022-03-24 01:05:00|94607.7|94557.7|94608.3|94558.3|94609.2|94559.2|94606.7|94556.7|24
1648083910000|2022-03-24 01:05:10|94608|94558|94603.8|94553.8|94609|94559|94603.7|94553.7|26
1648083920000|2022-03-24 01:05:20|94603.6|94553.6|94606.7|94556.7|94614.4|94556.7|94601.9|94543.7|18
1648083930000|2022-03-24 01:05:30|94607|94557|94602.2|94552.2|94618.1|94557|94598.6|94540|38
1648083940000|2022-03-24 01:05:40|94602.7|94552.7|94602|94552|94615.4|94555.6|94601|94543.6|34
1648083950000|2022-03-24 01:05:50|94602.5|94552.5|94600.9|94550.9|94613.6|94553.5|94599.9|94543.6|15
1648083960000|2022-03-24 01:06:00|94600.7|94550.7|94604.5|94554.5|94616.3|94555.4|94599.9|94538.5|28
1648083970000|2022-03-24 01:06:10|94604.6|94554.6|94606.3|94531.4|94610.6|94560.6|94604.3|94531.4|19
1648083980000|2022-03-24 01:06:20|94607.2|94535.7|94606.2|94533.5|94610.3|94545.2|94590.3|94511.8|46
1648083990000|2022-03-24 01:06:30|94604.7|94533.6|94619.4|94543.1|94621.5|94543.1|94603.3|94530.2|40
1648084000000|2022-03-24 01:06:40|94617.6|94543.6|94606|94556|94624.5|94557.6|94601.7|94534.3|28
1648084010000|2022-03-24 01:06:50|94606.3|94556.3|94611.8|94537.9|94619.4|94557.9|94604.9|94537.9|25
1648084020000|2022-03-24 01:07:00|94613.5|94538|94613.7|94538.7|94614.8|94539.9|94611.9|94537.6|34
1648084030000|2022-03-24 01:07:10|94613.8|94538.8|94611.6|94539.4|94616.3|94551.7|94601.7|94537.5|41
1648084040000|2022-03-24 01:07:20|94611|94538.8|94601.2|94551.2|94616.2|94553.2|94598.7|94538.8|40
1648084050000|2022-03-24 01:07:30|94601.9|94551.9|94601.7|94551.7|94618|94552.9|94597.8|94533.9|35
1648084060000|2022-03-24 01:07:40|94601.2|94551.2|94601.6|94551.6|94614.9|94552.6|94601.2|94541.9|21
1648084070000|2022-03-24 01:07:50|94602.2|94552.2|94603.9|94553.9|94614.7|94554|94602.2|94542.7|26
1648084080000|2022-03-24 01:08:00|94603.7|94553.7|94600.7|94550.7|94614.4|94554.1|94595.4|94536.4|31
1648084090000|2022-03-24 01:08:10|94599.9|94549.9|94600.3|94550.3|94615.6|94552.4|94598.4|94538.2|26
1648084100000|2022-03-24 01:08:20|94598.6|94548.6|94613.7|94542.3|94617.5|94554.8|94598.6|94540.2|41
1648084110000|2022-03-24 01:08:30|94602.4|94552.4|94613|94541.6|94619.8|94555|94601.4|94537.7|28
1648084120000|2022-03-24 01:08:40|94612.2|94539.2|94612.4|94538.5|94612.7|94551.2|94598.1|94535.1|27
1648084130000|2022-03-24 01:08:50|94600.6|94550.6|94600.2|94550.2|94612.8|94551.3|94598|94533.9|39
1648084140000|2022-03-24 01:09:00|94600.4|94550.4|94613.5|94541.2|94615.9|94550.4|94596.1|94533.4|37
1648084150000|2022-03-24 01:09:10|94611.6|94550.5|94598|94548|94615.1|94551.4|94596|94536.9|51
1648084160000|2022-03-24 01:09:20|94598.1|94548.1|94599|94549|94614.7|94552.8|94597.2|94537|27
1648084170000|2022-03-24 01:09:30|94598.9|94548.9|94605|94526.1|94612.1|94548.9|94589.9|94523|48
1648084180000|2022-03-24 01:09:40|94602.2|94525.7|94606.3|94528.3|94608.7|94530.2|94601|94525.7|28
1648084190000|2022-03-24 01:09:50|94607.4|94526.8|94608.9|94527.3|94616.3|94528.6|94603.4|94524.4|28
1648084200000|2022-03-24 01:10:00|94608.7|94527.2|94603.5|94531.2|94610.7|94544.9|94594.2|94527.2|26
1648084210000|2022-03-24 01:10:10|94593.8|94543.8|94603.5|94529.8|94614.3|94543.8|94593.8|94524.8|31
1648084220000|2022-03-24 01:10:20|94603.7|94529.7|94603|94529.3|94607.7|94542.5|94588.8|94523.5|38
1648084230000|2022-03-24 01:10:30|94601.1|94530|94596.6|94521.7|94606.2|94530|94592.8|94511.2|39
1648084240000|2022-03-24 01:10:40|94595.7|94513.9|94595.3|94517.8|94602.5|94525.2|94594|94513.9|34
1648084250000|2022-03-24 01:10:50|94594.6|94518|94614.3|94523.1|94614.5|94527.6|94594.1|94515.8|42
1648084260000|2022-03-24 01:11:00|94614.4|94526.8|94607.1|94527.8|94614.8|94528.8|94602.2|94521.5|36
1648084270000|2022-03-24 01:11:10|94604.6|94531.9|94615.3|94527.1|94615.3|94545|94594.7|94524|26
1648084280000|2022-03-24 01:11:20|94618.2|94527.3|94613.7|94533.5|94619.6|94533.5|94608.9|94527.2|39
1648084290000|2022-03-24 01:11:30|94613.5|94533|94610|94527.3|94614.6|94533.8|94609.5|94527.3|21
1648084300000|2022-03-24 01:11:40|94606.6|94532.1|94612.5|94526.1|94613.4|94535|94606.6|94526|22
1648084310000|2022-03-24 01:11:50|94612.3|94525.9|94618.3|94532.5|94618.6|94553.5|94590.4|94525.9|33
1648084320000|2022-03-24 01:12:00|94617.6|94534.9|94614.9|94538.4|94619.1|94538.7|94610.2|94527.2|46
1648084330000|2022-03-24 01:12:10|94614.2|94538.6|94612.8|94562.8|94626.1|94564|94611.5|94537.9|41
1648084340000|2022-03-24 01:12:20|94626.8|94547.6|94624.8|94547.7|94627.4|94562|94611.6|94542.8|25
1648084350000|2022-03-24 01:12:30|94624.2|94548.3|94622.8|94543.4|94626.6|94548.3|94620.1|94539.7|13
1648084360000|2022-03-24 01:12:40|94622.2|94546.3|94625.9|94549.5|94626.4|94559.4|94609.4|94544.5|23
1648084370000|2022-03-24 01:12:50|94623.6|94550.8|94628.3|94549.6|94629.9|94564.5|94610.3|94543.9|19
1648084380000|2022-03-24 01:13:00|94620.2|94543.9|94611.4|94561.4|94627.2|94562.7|94609.4|94537.6|33
1648084390000|2022-03-24 01:13:10|94611.9|94561.9|94625.1|94548|94627|94564.9|94610.8|94545.9|44
1648084400000|2022-03-24 01:13:20|94627.8|94544.9|94623.2|94549.8|94627.9|94551.7|94621.6|94544.9|34
1648084410000|2022-03-24 01:13:30|94623.4|94550.3|94612.2|94562.2|94624.7|94562.7|94612.2|94548.9|38
1648084420000|2022-03-24 01:13:40|94612.1|94562.1|94614.6|94564.6|94628.1|94566.3|94612|94551.1|30
1648084430000|2022-03-24 01:13:50|94614.5|94564.5|94614.3|94564.3|94623.9|94566.6|94609.4|94549.2|22
1648084440000|2022-03-24 01:14:00|94614.2|94564.2|94615|94565|94617.3|94567.3|94613.8|94563.8|32
1648084450000|2022-03-24 01:14:10|94615.1|94565.1|94612.2|94562.2|94615.1|94565.1|94610.3|94560.3|23
1648084460000|2022-03-24 01:14:20|94611.9|94561.9|94623|94550.9|94624.2|94562.1|94607.6|94542.3|39
1648084470000|2022-03-24 01:14:30|94610.1|94560.1|94639.5|94562|94641.4|94571.4|94609|94550.1|57
1648084480000|2022-03-24 01:14:40|94638.7|94561|94641.6|94559.7|94646|94561.9|94629.7|94528.4|61
1648084490000|2022-03-24 01:14:50|94638.5|94562|94640.5|94554.8|94645.1|94573.7|94622.8|94554|49
1648084500000|2022-03-24 01:15:00|94639.9|94555.8|94621.9|94543|94640|94566.9|94613.1|94540.4|57
1648084510000|2022-03-24 01:15:10|94621.3|94542.7|94645.3|94555.6|94645.3|94560.9|94608.9|94542.7|60
1648084520000|2022-03-24 01:15:20|94623.5|94573.5|94647.9|94562.9|94649.9|94573.5|94623.5|94560.7|43
1648084530000|2022-03-24 01:15:30|94652.2|94559.2|94639.7|94555.1|94652.4|94566.4|94634.6|94551.7|57
1648084540000|2022-03-24 01:15:40|94645.9|94555|94626.4|94551.6|94645.9|94558.3|94624.7|94542|49
1648084550000|2022-03-24 01:15:50|94624.4|94553.2|94627|94548.3|94628.5|94553.2|94621.9|94546.5|44
1648084560000|2022-03-24 01:16:00|94626.2|94549.6|94627.2|94550.6|94629.2|94551.6|94624.4|94548.1|28
1648084570000|2022-03-24 01:16:10|94624.5|94551.3|94628|94543.3|94629.2|94553.5|94621|94540.6|34
1648084580000|2022-03-24 01:16:20|94625.5|94540.5|94630.5|94550.6|94635.4|94555.3|94605.3|94538|42
1648084590000|2022-03-24 01:16:30|94615|94565|94628.9|94555.3|94639|94567.4|94615|94548.6|42
1648084600000|2022-03-24 01:16:40|94626.9|94554|94644.5|94552.7|94644.5|94562.2|94626.7|94551.8|30
1648084610000|2022-03-24 01:16:50|94645.3|94552.4|94639.4|94549.3|94645.3|94558|94638.3|94549.1|41
1648084620000|2022-03-24 01:17:00|94639.6|94550.1|94637.4|94555.4|94641.6|94556|94636.8|94550.1|42
1648084630000|2022-03-24 01:17:10|94639|94553.3|94632.9|94555.1|94640.4|94557.6|94632.9|94553.3|29
1648084640000|2022-03-24 01:17:20|94632.6|94556.5|94628.8|94552|94633.1|94564.9|94611.9|94545.4|51
1648084650000|2022-03-24 01:17:30|94628.9|94552.1|94631.6|94556.5|94632.3|94556.8|94624.1|94547.8|30
1648084660000|2022-03-24 01:17:40|94630.8|94557.3|94631.7|94552.6|94634.1|94557.3|94629.5|94551|38
1648084670000|2022-03-24 01:17:50|94630.4|94552.3|94636.3|94554.5|94636.5|94555.9|94627.4|94552.3|22
1648084680000|2022-03-24 01:18:00|94636.4|94554.6|94632.9|94551.8|94637.7|94556.8|94626.3|94549|34
1648084690000|2022-03-24 01:18:10|94630.3|94551.7|94634.3|94551.7|94635|94553.6|94626.2|94547.9|9
1648084700000|2022-03-24 01:18:20|94632.5|94551.6|94645.9|94562.8|94647.4|94565.5|94629.9|94551.6|32
1648084710000|2022-03-24 01:18:30|94646|94562.9|94645.6|94568.2|94651.8|94569.8|94643.7|94554.8|33
1648084720000|2022-03-24 01:18:40|94643.8|94564.3|94650.4|94561.3|94651.7|94568.4|94642.9|94558.3|22
1648084730000|2022-03-24 01:18:50|94652|94560.7|94644.7|94565.9|94653|94567.4|94641.7|94559|30
1648084740000|2022-03-24 01:19:00|94641.8|94567.8|94641.8|94565|94646.7|94568.6|94640.4|94562|28
1648084750000|2022-03-24 01:19:10|94643.1|94565.1|94644.7|94564.8|94650.3|94565.1|94639|94558|45
1648084760000|2022-03-24 01:19:20|94643.7|94563.5|94642.7|94569.1|94649.9|94577.1|94626.1|94560|51
1648084770000|2022-03-24 01:19:30|94640.1|94564.6|94643.5|94565.8|94646.9|94568.3|94639.8|94563.7|26
1648084780000|2022-03-24 01:19:40|94643.4|94565.6|94646.4|94568.1|94648.6|94568.8|94639.5|94563.5|32
1648084790000|2022-03-24 01:19:50|94632.3|94582.3|94648.5|94573.7|94656.8|94582.3|94630.6|94564|28
1648084800000|2022-03-24 01:20:00|94655.5|94562.7|94657.6|94577.8|94663.5|94594|94644|94562.7|55
1648084810000|2022-03-24 01:20:10|94657.5|94578.7|94660.2|94571.1|94665.6|94578.7|94655.9|94567.8|35
1648084820000|2022-03-24 01:20:20|94660.3|94572.6|94660.1|94571.1|94661.3|94573.2|94655.8|94569.2|39
1648084830000|2022-03-24 01:20:30|94659.9|94571|94654.5|94571.9|94661.7|94576.8|94650.4|94569.7|45
1648084840000|2022-03-24 01:20:40|94652.8|94572.8|94647.4|94574.3|94653.1|94577|94646.9|94567.7|41
1648084850000|2022-03-24 01:20:50|94646.5|94574|94651.8|94577.6|94658.7|94592.4|94639.8|94570.4|44
1648084860000|2022-03-24 01:21:00|94650.8|94578.1|94655.8|94569.6|94660.1|94580.7|94650.8|94569.6|52
1648084870000|2022-03-24 01:21:10|94654.7|94571.6|94655.5|94574.7|94658.9|94574.7|94651.6|94571.1|45
1648084880000|2022-03-24 01:21:20|94653.9|94575.2|94652.3|94579.5|94659|94579.5|94651|94569.9|47
1648084890000|2022-03-24 01:21:30|94653.7|94577.3|94657|94573.6|94659.2|94581.3|94650.5|94570.4|47
1648084900000|2022-03-24 01:21:40|94655|94574.9|94658.2|94573.7|94663.9|94580.6|94655|94569.1|36
1648084910000|2022-03-24 01:21:50|94658.7|94572.6|94656.9|94575.6|94663.4|94578.1|94654.8|94568.6|43
1648084920000|2022-03-24 01:22:00|94657|94575.7|94660.3|94610.3|94678.7|94610.3|94655.9|94574.5|58
1648084930000|2022-03-24 01:22:10|94659.6|94609.6|94685|94599|94689.9|94610.7|94658.6|94596.5|57
1648084940000|2022-03-24 01:22:20|94684.9|94598.6|94679|94602.6|94685.5|94618|94667.8|94595|45
1648084950000|2022-03-24 01:22:30|94676|94601.2|94680.8|94598.2|94683.5|94601.2|94675.9|94593.6|41
1648084960000|2022-03-24 01:22:40|94680.7|94597.7|94678.7|94607.4|94685.5|94608.1|94672.9|94593.8|48
1648084970000|2022-03-24 01:22:50|94680.4|94605.5|94688.6|94605.9|94688.8|94617.6|94667.6|94596|51
1648084980000|2022-03-24 01:23:00|94688.8|94606.7|94678.9|94628.9|94695.3|94628.9|94678.9|94601.8|47
1648084990000|2022-03-24 01:23:10|94678.8|94628.8|94687.9|94612.8|94695.2|94628.9|94678|94605.2|45
1648085000000|2022-03-24 01:23:20|94689.4|94612.2|94696.1|94606.2|94696.3|94612.2|94686.6|94604.6|44
1648085010000|2022-03-24 01:23:30|94694.5|94608.3|94731.9|94654.9|94731.9|94654.9|94694.5|94606.5|48
1648085020000|2022-03-24 01:23:40|94730.6|94655.5|94721.3|94643.2|94734.4|94670.4|94717.7|94643.1|59
1648085030000|2022-03-24 01:23:50|94721|94644.8|94722.2|94642.7|94728.3|94653.8|94703.8|94628.1|59
1648085040000|2022-03-24 01:24:00|94722.4|94642.9|94730.9|94649.2|94731.4|94661.3|94711.3|94635.6|58
1648085050000|2022-03-24 01:24:10|94733.1|94645.4|94714.2|94628.8|94736.1|94652.6|94708.6|94628.8|58
1648085060000|2022-03-24 01:24:20|94710.1|94626.3|94707.2|94628.2|94714.4|94643.8|94693.8|94624.6|57
1648085070000|2022-03-24 01:24:30|94708|94629.2|94702.1|94624.8|94713.5|94636.3|94699.6|94618.7|56
1648085080000|2022-03-24 01:24:40|94704.1|94623.4|94708.5|94625.4|94711.7|94643.7|94693.6|94620.3|63
1648085090000|2022-03-24 01:24:50|94706.8|94627.5|94715.7|94634.7|94715.9|94634.7|94704.6|94626.4|54
1648085100000|2022-03-24 01:25:00|94716.5|94633.2|94688.1|94638.1|94716.5|94638.6|94688.1|94621.1|60
1648085110000|2022-03-24 01:25:10|94688.5|94638.5|94696.6|94618.5|94708.6|94644|94688.3|94612.5|49
1648085120000|2022-03-24 01:25:20|94697.2|94618.6|94703.3|94620.9|94710|94622.2|94696|94611.7|61
1648085130000|2022-03-24 01:25:30|94703.4|94621|94699|94622.3|94706.9|94629.2|94697.2|94615.8|56
1648085140000|2022-03-24 01:25:40|94698.7|94622.2|94703.7|94624.9|94708.6|94628|94698.7|94619.8|51
1648085150000|2022-03-24 01:25:50|94703|94625.2|94705.7|94626|94709.3|94640.6|94690.4|94623.9|45
1648085160000|2022-03-24 01:26:00|94705.8|94625.7|94704.8|94627.7|94707.3|94627.9|94700.8|94624|41
1648085170000|2022-03-24 01:26:10|94705.1|94627.2|94707.9|94625.5|94711.1|94644.1|94693|94624.8|51
1648085180000|2022-03-24 01:26:20|94708.2|94626|94714|94630.7|94718.6|94632.5|94705.2|94626|43
1648085190000|2022-03-24 01:26:30|94713|94632.4|94718|94641.5|94722.8|94643.7|94710.9|94630.4|56
1648085200000|2022-03-24 01:26:40|94719.5|94641.2|94721.1|94638.6|94723.1|94645.2|94712.5|94634.2|42
1648085210000|2022-03-24 01:26:50|94719.6|94637.2|94720.8|94636.6|94721.8|94640.3|94717.4|94634.8|38
1648085220000|2022-03-24 01:27:00|94719.7|94638.1|94708.7|94626.8|94721.4|94638.1|94704.1|94621.4|51
1648085230000|2022-03-24 01:27:10|94711.1|94626.4|94734.5|94662|94748.7|94662|94702.7|94624.2|63
1648085240000|2022-03-24 01:27:20|94737.6|94659.8|94735.9|94655.3|94740.2|94670.2|94718.8|94644.1|56
1648085250000|2022-03-24 01:27:30|94734.3|94653.6|94735.8|94685.8|94749.8|94688.1|94732.8|94646.8|58
1648085260000|2022-03-24 01:27:40|94748.7|94674.4|94740.7|94656.6|94753.6|94686.1|94733.8|94655.4|62
1648085270000|2022-03-24 01:27:50|94741.4|94656|94739|94655|94751.7|94667.2|94734.9|94650.4|56
1648085280000|2022-03-24 01:28:00|94738.8|94653.6|94739.3|94657.4|94741.4|94659.1|94735|94653.6|53
1648085290000|2022-03-24 01:28:10|94739.7|94657.8|94738.6|94656.8|94741.4|94662.3|94736.4|94656.8|29
1648085300000|2022-03-24 01:28:20|94737.2|94658.1|94754.3|94663.3|94755.7|94675|94737|94655.1|72
1648085310000|2022-03-24 01:28:30|94753.1|94663|94740.9|94655.3|94753.1|94677.9|94727.2|94655.2|61
1648085320000|2022-03-24 01:28:40|94742.5|94654.2|94740|94661.9|94745.6|94677.8|94727.7|94654.2|48
1648085330000|2022-03-24 01:28:50|94741.1|94660.1|94737.2|94666.2|94744|94666.2|94735.7|94660|42
1648085340000|2022-03-24 01:29:00|94727|94677|94741|94662.7|94741.5|94677|94727|94662.7|43
1648085350000|2022-03-24 01:29:10|94739.5|94663.8|94747.2|94671.5|94756.3|94673.5|94735.4|94661.9|46
1648085360000|2022-03-24 01:29:20|94748.2|94669.4|94757.1|94670.5|94758.5|94676.2|94745.7|94665.3|52
1648085370000|2022-03-24 01:29:30|94756.5|94666.7|94756.6|94672.3|94758.7|94673.9|94751.9|94666.7|38
1648085380000|2022-03-24 01:29:40|94756.5|94671.9|94745.2|94669.8|94757.8|94683.6|94732|94665.2|52
1648085390000|2022-03-24 01:29:50|94747|94682.7|94745.9|94661.8|94749.4|94682.7|94732.7|94657|60
1648085400000|2022-03-24 01:30:00|94744.3|94662.3|94745.6|94662.7|94748.2|94663.2|94740.4|94659.3|60
1648085410000|2022-03-24 01:30:10|94745.2|94662.9|94732.2|94657.5|94745.8|94673.7|94722.7|94652.5|48
1648085420000|2022-03-24 01:30:20|94733.2|94656.7|94732.1|94656.4|94743.4|94660|94730.8|94651|56
1648085430000|2022-03-24 01:30:30|94732.2|94656.5|94733.9|94656.4|94736.9|94657.8|94731|94654.9|38
1648085440000|2022-03-24 01:30:40|94733.4|94656.3|94741.7|94663.5|94742.3|94677.7|94724.3|94651.2|44
1648085450000|2022-03-24 01:30:50|94737.1|94667|94733.6|94661.6|94746.9|94669.5|94733.4|94657.2|47
1648085460000|2022-03-24 01:31:00|94735.6|94659.6|94734.6|94660.3|94736.3|94662.7|94730.7|94652.2|48
1648085470000|2022-03-24 01:31:10|94731.7|94657.3|94731.8|94649.2|94737.2|94657.3|94723.1|94643|60
1648085480000|2022-03-24 01:31:20|94734|94647.3|94724.3|94643.6|94735.4|94650.7|94724.3|94643.1|45
1648085490000|2022-03-24 01:31:30|94723.8|94645.5|94729.7|94645.2|94732.1|94652.6|94722.5|94643.6|54
1648085500000|2022-03-24 01:31:40|94730.1|94644.5|94719.2|94629.3|94730.1|94646.9|94713|94626.1|42
1648085510000|2022-03-24 01:31:50|94712|94639.8|94717.3|94634.8|94724.2|94650.7|94700.7|94628.3|36
1648085520000|2022-03-24 01:32:00|94716.2|94636.4|94684.8|94634.8|94717.5|94639.7|94684.8|94619.1|53
1648085530000|2022-03-24 01:32:10|94696.5|94624.2|94697.7|94622.1|94703.1|94634.7|94684.1|94611.5|53
1648085540000|2022-03-24 01:32:20|94697.4|94623.5|94699.9|94615.7|94702.3|94624.3|94672.6|94601.7|54
1648085550000|2022-03-24 01:32:30|94698.9|94614.9|94698.3|94611.3|94702.9|94629.7|94679.1|94609.3|64
1648085560000|2022-03-24 01:32:40|94699|94610.7|94687.7|94615.8|94699.9|94615.8|94686.9|94607|45
1648085570000|2022-03-24 01:32:50|94685.9|94615.6|94684.9|94608.5|94691.7|94615.7|94684.7|94601.7|44
1648085580000|2022-03-24 01:33:00|94684.2|94608.6|94687.3|94608|94693.2|94611.9|94679.6|94602.4|43
1648085590000|2022-03-24 01:33:10|94686|94605.5|94693.6|94609.2|94693.8|94626.2|94672.2|94601.5|47
1648085600000|2022-03-24 01:33:20|94693.8|94608.9|94693.4|94611|94693.8|94615.7|94685.1|94608.9|44
1648085610000|2022-03-24 01:33:30|94692.2|94611.2|94686|94607.4|94693.3|94613.2|94685.2|94605.9|52
1648085620000|2022-03-24 01:33:40|94685.6|94608.2|94673.6|94623.6|94689.2|94624.1|94670|94604.5|41
1648085630000|2022-03-24 01:33:50|94673.7|94623.7|94679.6|94608|94687.7|94624.2|94668|94601.9|59
1648085640000|2022-03-24 01:34:00|94681.6|94603.4|94685|94606.9|94687.7|94608.7|94679.3|94602.4|47
1648085650000|2022-03-24 01:34:10|94685.8|94607.2|94694.5|94619|94697.6|94628.2|94671.7|94607.1|45
1648085660000|2022-03-24 01:34:20|94698.5|94617.4|94685.7|94615.2|94698.7|94630.4|94676|94610.5|57
1648085670000|2022-03-24 01:34:30|94687.7|94614.4|94673.6|94623.6|94698.5|94631.1|94672|94610.1|64
1648085680000|2022-03-24 01:34:40|94689.7|94614.3|94676.2|94626.2|94691.5|94627.4|94675.2|94613.1|45
1648085690000|2022-03-24 01:34:50|94675.4|94625.4|94687.3|94610.1|94689.6|94626.7|94674.4|94607.6|41
1648085700000|2022-03-24 01:35:00|94686|94611.8|94684.2|94605.7|94688.1|94623.7|94668.5|94602.4|47
1648085710000|2022-03-24 01:35:10|94683.5|94606.4|94694.8|94623.6|94705.5|94625.8|94669.3|94601.3|66
1648085720000|2022-03-24 01:35:20|94695.9|94624.2|94696.8|94620|94701.1|94624.2|94690.8|94613.8|57
1648085730000|2022-03-24 01:35:30|94692.3|94620.6|94702.6|94622.8|94711.5|94639|94686.9|94615.6|58
1648085740000|2022-03-24 01:35:40|94700.5|94622.4|94700.3|94624.1|94711.7|94637.8|94687.8|94612.9|54
1648085750000|2022-03-24 01:35:50|94697.7|94626.1|94708.1|94628.8|94710.1|94628.8|94696.6|94621|41
1648085760000|2022-03-24 01:36:00|94708.3|94626.9|94699.5|94622|94708.3|94627.3|94699.5|94620|53
1648085770000|2022-03-24 01:36:10|94700.7|94621.1|94702.8|94627.2|94705.9|94642.9|94689.4|94621.1|50
1648085780000|2022-03-24 01:36:20|94701.3|94627.4|94694|94615.1|94701.9|94633.6|94681.6|94612.4|45
1648085790000|2022-03-24 01:36:30|94693.8|94617.4|94691.9|94619.5|94697.5|94629.1|94678.7|94614.1|52
1648085800000|2022-03-24 01:36:40|94691|94619.1|94681.3|94631.3|94709.5|94636.8|94681.1|94614.8|54
1648085810000|2022-03-24 01:36:50|94680.8|94630.8|94693.3|94621.3|94699.9|94632|94680.7|94612.7|51
1648085820000|2022-03-24 01:37:00|94693.1|94621.6|94694.9|94619.4|94700.4|94622.1|94687.4|94610.8|54
1648085830000|2022-03-24 01:37:10|94695.3|94619.8|94692.3|94620|94696.5|94621.5|94692.3|94616.9|48
1648085840000|2022-03-24 01:37:20|94692.4|94620.1|94682.6|94632.6|94695.2|94632.8|94680.9|94617.5|41
1648085850000|2022-03-24 01:37:30|94682.5|94632.5|94686.3|94636.3|94697.8|94636.5|94682.3|94621.8|42
1648085860000|2022-03-24 01:37:40|94685.8|94635.8|94704.4|94631.5|94708.2|94641.7|94683.7|94623|51
1648085870000|2022-03-24 01:37:50|94707.4|94628.8|94706.7|94636.5|94716.7|94647.1|94689.9|94623|56
1648085880000|2022-03-24 01:38:00|94696.4|94646.4|94690.7|94640.7|94710.1|94646.5|94686.6|94625.5|48
1648085890000|2022-03-24 01:38:10|94705.1|94621.4|94693.2|94614.8|94705.3|94636.9|94685.5|94614.5|48
1648085900000|2022-03-24 01:38:20|94697.4|94615.5|94696.1|94617.9|94702.3|94621.4|94691.7|94613.9|45
1648085910000|2022-03-24 01:38:30|94696.2|94618.7|94692.5|94617.8|94700.6|94628.5|94676.2|94611.1|56
1648085920000|2022-03-24 01:38:40|94696.4|94613.3|94689.3|94639.3|94701.4|94639.3|94684.3|94612.8|63
1648085930000|2022-03-24 01:38:50|94687.5|94637.5|94686.4|94636.4|94701.4|94637.6|94679.3|94622.6|46
1648085940000|2022-03-24 01:39:00|94698.2|94625.1|94700.4|94623.5|94701.4|94636.1|94685.8|94619.1|35
1648085950000|2022-03-24 01:39:10|94700.5|94623.4|94687.9|94611.6|94701|94624.4|94685.1|94607.4|57
1648085960000|2022-03-24 01:39:20|94689.6|94606.2|94683.5|94608.3|94691.1|94613.9|94677.8|94602.7|63
1648085970000|2022-03-24 01:39:30|94682.7|94608.2|94687.6|94607.9|94687.6|94609|94677.8|94604.5|49
1648085980000|2022-03-24 01:39:40|94686.9|94608.4|94674|94600.6|94690.8|94615.6|94661.7|94598.8|68
1648085990000|2022-03-24 01:39:50|94676.1|94600.5|94663.7|94613.7|94680|94614.1|94662|94595.9|70
1648086000000|2022-03-24 01:40:00|94664.1|94614.1|94658.3|94608.3|94674.3|94614.1|94656.8|94598.3|62
1648086010000|2022-03-24 01:40:10|94674.9|94591.6|94672.5|94622.5|94683.7|94625.2|94667.4|94589.1|64
1648086020000|2022-03-24 01:40:20|94671.2|94621.2|94684.4|94611|94691.3|94624.6|94668.4|94602.4|65
1648086030000|2022-03-24 01:40:30|94684.7|94610.8|94682.9|94612.4|94690.7|94627.4|94673.5|94609|62
1648086040000|2022-03-24 01:40:40|94688.1|94613.3|94689.4|94612.1|94696.5|94615.2|94686.6|94607.9|55
1648086050000|2022-03-24 01:40:50|94693.8|94610.1|94688.7|94612.2|94693.8|94612.2|94685.7|94608.7|46
1648086060000|2022-03-24 01:41:00|94688.6|94612.8|94688|94610.7|94695.5|94623.3|94666.3|94605.1|57
1648086070000|2022-03-24 01:41:10|94684.7|94614|94673.4|94623.4|94693.9|94630.4|94671|94608.1|61
1648086080000|2022-03-24 01:41:20|94673.5|94623.5|94683.9|94633.9|94698|94633.9|94672.2|94609.6|53
1648086090000|2022-03-24 01:41:30|94682.7|94632.7|94681.4|94631.4|94706.8|94635.4|94679.4|94613.5|56
1648086100000|2022-03-24 01:41:40|94681.7|94631.7|94688|94638|94704.8|94638.7|94681.7|94624.2|57
1648086110000|2022-03-24 01:41:50|94687.6|94637.6|94696.7|94626.3|94705.2|94639.7|94686.3|94623.5|26
1648086120000|2022-03-24 01:42:00|94697.7|94625|94704.8|94627.7|94711.2|94630.2|94697.7|94623.3|48
1648086130000|2022-03-24 01:42:10|94705|94628.9|94701.5|94620.2|94708.3|94635.1|94683.6|94617.5|63
1648086140000|2022-03-24 01:42:20|94700.1|94620.7|94690.4|94640.4|94705.2|94641|94684.8|94620.7|55
1648086150000|2022-03-24 01:42:30|94690.6|94640.6|94677.9|94627.9|94709.2|94642.8|94677.9|94611.5|58
1648086160000|2022-03-24 01:42:40|94693.2|94617.2|94687.7|94609.3|94700.1|94628.4|94677.2|94607.1|47
1648086170000|2022-03-24 01:42:50|94689|94611.9|94695.3|94618.8|94697|94630.6|94674.2|94608.8|54
1648086180000|2022-03-24 01:43:00|94695|94618.4|94702.6|94616.9|94702.6|94634.6|94681.7|94615.2|59
1648086190000|2022-03-24 01:43:10|94702.7|94617.5|94698.2|94625.9|94705.9|94639.8|94685.1|94617|54
1648086200000|2022-03-24 01:43:20|94697.5|94626.5|94699.1|94627.5|94702.7|94638.4|94685.1|94622.4|57
1648086210000|2022-03-24 01:43:30|94698.3|94627.6|94698.1|94622.1|94703.6|94627.6|94695.3|94617.5|64
1648086220000|2022-03-24 01:43:40|94698.2|94622.8|94698.6|94648.6|94715|94648.6|94693|94622.1|56
1648086230000|2022-03-24 01:43:50|94697.5|94647.5|94707.3|94636.7|94712.3|94650.3|94692.3|94635.6|55
1648086240000|2022-03-24 01:44:00|94711.1|94638.1|94710.3|94625.6|94714|94647.4|94693.3|94625.5|57
1648086250000|2022-03-24 01:44:10|94706.9|94625.2|94709.7|94631.9|94712.1|94633.2|94703.2|94625.2|56
1648086260000|2022-03-24 01:44:20|94708.3|94632.1|94717.8|94637.5|94718.8|94637.5|94708.3|94628.2|58
1648086270000|2022-03-24 01:44:30|94715.5|94638.9|94700.8|94650.8|94719.8|94653.5|94700.8|94634.7|40
1648086280000|2022-03-24 01:44:40|94700.6|94650.6|94698.3|94648.3|94711.8|94652.7|94694.5|94631.8|35
1648086290000|2022-03-24 01:44:50|94696.9|94646.9|94692.1|94642.1|94709.9|94648.2|94689.4|94621.6|53
1648086300000|2022-03-24 01:45:00|94692.4|94642.4|94718.5|94634.9|94722.8|94653.6|94691.9|94623.2|72
1648086310000|2022-03-24 01:45:10|94718|94634|94709.6|94659.6|94725.8|94659.6|94709.6|94633.3|65
1648086320000|2022-03-24 01:45:20|94709.5|94659.5|94729.8|94649.3|94729.8|94659.7|94704.6|94645.1|66
1648086330000|2022-03-24 01:45:30|94729.5|94648|94721.4|94649.4|94729.8|94659.5|94709.5|94644.8|68
1648086340000|2022-03-24 01:45:40|94710|94660|94719.4|94643.2|94723.8|94660|94705.2|94640.1|47
1648086350000|2022-03-24 01:45:50|94719.5|94643.3|94714.8|94640.6|94723|94657.6|94702|94640.6|50
1648086360000|2022-03-24 01:46:00|94712.3|94641.7|94718.7|94648.7|94722.4|94657.7|94701.7|94641|50
1648086370000|2022-03-24 01:46:10|94718.9|94648.4|94719.1|94646.9|94722.4|94658.6|94707.1|94645.4|61
1648086380000|2022-03-24 01:46:20|94719|94646.8|94718.1|94645.1|94724.9|94646.9|94716.9|94643.6|55
1648086390000|2022-03-24 01:46:30|94717.2|94645.3|94701.1|94651.1|94719.2|94657.3|94697.6|94635.4|54
1648086400000|2022-03-24 01:46:40|94699.9|94649.9|94711.2|94634|94716.1|94652|94699.9|94630.9|56
1648086410000|2022-03-24 01:46:50|94712.3|94634.1|94702.9|94632.1|94712.8|94641.3|94690.9|94627|47
1648086420000|2022-03-24 01:47:00|94702.8|94632.2|94706.4|94627.5|94711.6|94644.6|94690.2|94625|59
1648086430000|2022-03-24 01:47:10|94706.3|94628|94707.5|94632.4|94712.4|94633.4|94703.3|94626.3|60
1648086440000|2022-03-24 01:47:20|94707.6|94632.5|94710.1|94633.6|94720.3|94652.2|94697.2|94630.1|50
1648086450000|2022-03-24 01:47:30|94707.1|94632.9|94689.2|94639.2|94709.5|94645.6|94689.2|94625.4|46
1648086460000|2022-03-24 01:47:40|94690.2|94640.2|94717.4|94636.5|94717.4|94649.5|94689.7|94628.6|65
1648086470000|2022-03-24 01:47:50|94714.9|94640|94708.8|94658.8|94721.5|94660.9|94700.8|94633.9|59
1648086480000|2022-03-24 01:48:00|94708|94658|94722|94647.2|94726|94658|94708|94640.4|64
1648086490000|2022-03-24 01:48:10|94721.9|94647.1|94719|94644.1|94727.1|94650.2|94716.7|94640|33
1648086500000|2022-03-24 01:48:20|94720.9|94644.6|94706.1|94656.1|94722.5|94656.3|94705.3|94642.9|58
1648086510000|2022-03-24 01:48:30|94706.2|94656.2|94715.6|94645.1|94723|94660.5|94706.2|94640.5|54
1648086520000|2022-03-24 01:48:40|94715|94644.8|94722.1|94645.7|94722.2|94656.9|94703.3|94640.2|57
1648086530000|2022-03-24 01:48:50|94720.9|94645.1|94716.3|94640.8|94720.9|94654.9|94704.2|94640.8|49
1648086540000|2022-03-24 01:49:00|94714.5|94642.2|94705.3|94655.3|94718.1|94656|94703.6|94642.1|41
1648086550000|2022-03-24 01:49:10|94704.9|94654.9|94711.7|94638.4|94716.3|94654.9|94696.9|94631.6|64
1648086560000|2022-03-24 01:49:20|94712|94638.5|94719.4|94643.4|94721.7|94658.9|94698.7|94636.2|56
1648086570000|2022-03-24 01:49:30|94717.8|94646|94701.3|94651.3|94720.5|94656.3|94698.5|94636.6|50
1648086580000|2022-03-24 01:49:40|94701.1|94651.1|94719.8|94640.5|94721.9|94651.1|94698.2|94633.7|63
1648086590000|2022-03-24 01:49:50|94719.3|94640.3|94713.8|94633.9|94720.1|94641.6|94713.8|94633.9|27
1648086600000|2022-03-24 01:50:00|94713.4|94634|94715.4|94639.8|94716.6|94651.4|94699.3|94633.9|55
1648086610000|2022-03-24 01:50:10|94714.7|94640.2|94720.5|94639.6|94721.7|94650.4|94700.4|94636.7|50
1648086620000|2022-03-24 01:50:20|94719.4|94639.4|94712.5|94634.3|94719.9|94641.5|94711.9|94632.3|52
1648086630000|2022-03-24 01:50:30|94712.3|94634.2|94710.9|94630.1|94715.3|94647.3|94695.5|94629.8|58
1648086640000|2022-03-24 01:50:40|94712|94633.4|94701.5|94651.5|94717.1|94651.8|94701.5|94632.2|64
1648086650000|2022-03-24 01:50:50|94712.8|94641.2|94702.4|94652.4|94714.4|94652.4|94700.3|94639.2|47
1648086660000|2022-03-24 01:51:00|94702.5|94652.5|94716.2|94637.9|94722.7|94653.2|94701.8|94637.1|50
1648086670000|2022-03-24 01:51:10|94715.1|94639.7|94714.3|94643.5|94722.3|94656.1|94702.2|94638.3|56
1648086680000|2022-03-24 01:51:20|94717.8|94643.6|94719.6|94641.3|94719.6|94656.5|94701.2|94641.3|34
1648086690000|2022-03-24 01:51:30|94719.8|94641.6|94725.3|94645.1|94727.1|94651.2|94716.4|94641.4|36
1648086700000|2022-03-24 01:51:40|94724.7|94644.6|94721.8|94651.1|94731.8|94663.4|94712.7|94643.9|44
1648086710000|2022-03-24 01:51:50|94725|94652.2|94705.6|94655.6|94727.4|94656.6|94703.9|94638.3|34
1648086720000|2022-03-24 01:52:00|94705.7|94655.7|94717.1|94647|94721.4|94657.5|94705.3|94637.9|46
1648086730000|2022-03-24 01:52:10|94706.3|94656.3|94711|94661|94727.7|94665.3|94705.8|94645.3|52
1648086740000|2022-03-24 01:52:20|94710.9|94660.9|94722.3|94647.4|94725.8|94660.9|94708.9|94646.8|55
1648086750000|2022-03-24 01:52:30|94710.8|94660.8|94698.9|94648.9|94724.5|94660.8|94698.9|94634.2|50
1648086760000|2022-03-24 01:52:40|94713.8|94632.1|94722.8|94634.6|94722.8|94649.2|94699.2|94631.7|30
1648086770000|2022-03-24 01:52:50|94721|94634.2|94716.7|94631.5|94721|94640.4|94710.3|94631.4|26
1648086780000|2022-03-24 01:53:00|94716.6|94630.6|94699|94649|94717.9|94649.4|94694.6|94629.9|44
1648086790000|2022-03-24 01:53:10|94699.9|94649.9|94710.2|94639.1|94714.8|94650.5|94698.6|94637.3|45
1648086800000|2022-03-24 01:53:20|94710.3|94639.3|94695.8|94645.8|94715.1|94649.4|94691.9|94628.1|62
1648086810000|2022-03-24 01:53:30|94698.1|94648.1|94695.9|94645.9|94713.4|94648.1|94695.9|94635.5|36
1648086820000|2022-03-24 01:53:40|94696.4|94646.4|94711.9|94634.7|94718.4|94646.4|94694.7|94627|58
1648086830000|2022-03-24 01:53:50|94713.7|94636.6|94706.6|94636.1|94715.1|94638.6|94706.6|94635.2|46
1648086840000|2022-03-24 01:54:00|94707.2|94636.7|94712.6|94637.6|94713.7|94638.1|94707.2|94635.8|38
1648086850000|2022-03-24 01:54:10|94712.3|94637.4|94699.3|94649.3|94712.3|94650.4|94697.2|94636.7|32
1648086860000|2022-03-24 01:54:20|94699.1|94649.1|94713.2|94637.2|94713.2|94649.4|94697.4|94636.9|24
1648086870000|2022-03-24 01:54:30|94699.3|94649.3|94710.4|94638.2|94713.7|94650.1|94698.3|94637.2|23
1648086880000|2022-03-24 01:54:40|94710.8|94638.3|94699.1|94649.1|94717.1|94653.1|94694.3|94635.4|65
1648086890000|2022-03-24 01:54:50|94699.5|94649.5|94706.5|94630.6|94716.1|94655.1|94696.3|94629.5|62
1648086900000|2022-03-24 01:55:00|94704.4|94632.9|94699.1|94626.9|94710|94643.7|94684|94617.2|65
1648086910000|2022-03-24 01:55:10|94698.8|94627.2|94697|94624.2|94703.3|94639.6|94686.5|94621.4|55
1648086920000|2022-03-24 01:55:20|94697.1|94624.8|94697.8|94614.4|94701.4|94632.7|94677.4|94610.4|51
1648086930000|2022-03-24 01:55:30|94696.8|94616|94695.6|94611.8|94703.8|94620.8|94695|94609.2|58
1648086940000|2022-03-24 01:55:40|94695|94611.7|94688.2|94618|94696.2|94618|94683.3|94599.5|56
1648086950000|2022-03-24 01:55:50|94688.9|94617.4|94693.6|94616.8|94694.1|94626.8|94676.3|94610|36
1648086960000|2022-03-24 01:56:00|94694.3|94614.7|94690.4|94613.9|94699.9|94630.7|94679.9|94607.5|49
1648086970000|2022-03-24 01:56:10|94691.2|94617.5|94694.8|94619.6|94696.5|94629.3|94676.5|94612.2|54
1648086980000|2022-03-24 01:56:20|94693.6|94621|94693.5|94643.5|94711.8|94643.8|94689.5|94616|52
1648086990000|2022-03-24 01:56:30|94693.7|94643.7|94708.8|94628.9|94709.3|94644.1|94692.2|94623.7|32
1648087000000|2022-03-24 01:56:40|94704.7|94631.7|94709.6|94627.3|94711.1|94631.7|94704.5|94623.2|35
1648087010000|2022-03-24 01:56:50|94708.7|94628.9|94707.9|94636.4|94713.9|94636.4|94707.9|94628.9|47
1648087020000|2022-03-24 01:57:00|94708|94634.8|94703.1|94631|94711|94636.8|94703.1|94624.2|53
1648087030000|2022-03-24 01:57:10|94692.4|94642.4|94705|94629.7|94713.2|94642.4|94692.4|94623.1|57
1648087040000|2022-03-24 01:57:20|94706.1|94630.6|94707.7|94627.4|94712.8|94633.5|94702.5|94624.5|72
1648087050000|2022-03-24 01:57:30|94706.8|94629.2|94699.8|94624.9|94708.7|94630.9|94699.8|94624.9|41
1648087060000|2022-03-24 01:57:40|94699.7|94625.1|94700.7|94629.2|94705.7|94641.3|94687.3|94624.1|52
1648087070000|2022-03-24 01:57:50|94699.9|94629.8|94701|94628|94702.1|94639.9|94689|94626.4|30
1648087080000|2022-03-24 01:58:00|94701.2|94627.4|94681.5|94631.5|94701.8|94631.5|94681.5|94617.9|45
1648087090000|2022-03-24 01:58:10|94681.3|94631.3|94692.6|94610.7|94696|94631.6|94677.7|94610.7|41
1648087100000|2022-03-24 01:58:20|94689.7|94613.4|94692.2|94613.9|94692.2|94626.8|94676.4|94613.1|35
1648087110000|2022-03-24 01:58:30|94692|94614.2|94691.1|94614.8|94694.3|94616.1|94687.8|94614.1|37
1648087120000|2022-03-24 01:58:40|94691.2|94615.9|94696.7|94611.6|94696.8|94629.1|94678.4|94611.5|21
1648087130000|2022-03-24 01:58:50|94691.9|94614.8|94700.1|94624.3|94700.1|94635.9|94685.9|94610|25
1648087140000|2022-03-24 01:59:00|94686.6|94636.6|94694.1|94619.4|94703.6|94636.6|94686.4|94615.4|45
1648087150000|2022-03-24 01:59:10|94696.8|94617.6|94702.9|94624.4|94702.9|94632.2|94679.5|94616.9|46
1648087160000|2022-03-24 01:59:20|94700.5|94626.3|94702.8|94632.5|94707.9|94645.7|94692.4|94621|59
1648087170000|2022-03-24 01:59:30|94703.7|94630.2|94704.3|94632.3|94704.4|94643.3|94688.9|94628.3|51
1648087180000|2022-03-24 01:59:40|94706.5|94631.3|94707|94626|94708.4|94643.6|94692.6|94623.6|42
1648087190000|2022-03-24 01:59:50|94707.2|94626.1|94689.3|94639.3|94708.2|94641.1|94689.3|94621.2|38
1648087200000|2022-03-24 02:00:00|94689.1|94639.1|94700.7|94623.6|94702.2|94639.1|94689.1|94621.8|60
1648087210000|2022-03-24 02:00:10|94700.4|94623.9|94702.4|94625.9|94702.8|94626.2|94697.3|94621.4|35
1648087220000|2022-03-24 02:00:20|94702.7|94626.3|94700|94626.6|94704.1|94637.6|94687.4|94622.5|36
1648087230000|2022-03-24 02:00:30|94699.1|94627.6|94699.1|94625.3|94712.6|94635.7|94683.8|94611.4|18
1648087240000|2022-03-24 02:00:40|94686.6|94636.6|94698.1|94618.4|94701|94637|94684|94617.7|38
1648087250000|2022-03-24 02:00:50|94694.4|94621.3|94678.1|94628.1|94696.5|94628.9|94677.4|94614|36
1648087260000|2022-03-24 02:01:00|94677.9|94627.9|94694.5|94617.1|94696.7|94633.3|94677.5|94615.3|43
1648087270000|2022-03-24 02:01:10|94694.3|94616.2|94692.4|94617.4|94696.5|94619.2|94692.3|94614.3|37
1648087280000|2022-03-24 02:01:20|94693.9|94616.2|94689.7|94617.9|94693.9|94629.5|94678|94616.1|20
1648087290000|2022-03-24 02:01:30|94678.4|94628.4|94689|94618.2|94691.8|94629.9|94678.1|94617.8|27
1648087300000|2022-03-24 02:01:40|94678.5|94628.5|94677.6|94627.6|94695.7|94629.9|94677.6|94614|32
1648087310000|2022-03-24 02:01:50|94687.6|94617.5|94694.2|94619.4|94694.2|94630.9|94677.1|94615.5|17
1648087320000|2022-03-24 02:02:00|94693|94619.9|94690.4|94620.4|94693|94630.8|94677.8|94618.4|31
1648087330000|2022-03-24 02:02:10|94691.6|94620.5|94685.2|94613.2|94692.6|94629.1|94673.8|94610.5|49
1648087340000|2022-03-24 02:02:20|94688.1|94609.3|94673.8|94623.8|94689.3|94624.2|94672.8|94609.1|17
1648087350000|2022-03-24 02:02:30|94673.1|94623.1|94675|94625|94686.9|94625|94673.1|94611.7|37
1648087360000|2022-03-24 02:02:40|94674.8|94624.8|94673.9|94623.9|94684.4|94625.4|94673.2|94614.1|22
1648087370000|2022-03-24 02:02:50|94685.5|94611.3|94682.6|94612.6|94688.2|94623.8|94673.6|94610.7|30
1648087380000|2022-03-24 02:03:00|94672.5|94622.5|94673.8|94623.8|94684.2|94623.9|94670.9|94611.6|37
1648087390000|2022-03-24 02:03:10|94672.9|94622.9|94673.8|94623.8|94683.9|94624.4|94669.6|94613.7|35
1648087400000|2022-03-24 02:03:20|94675.6|94625.6|94691.2|94618|94691.2|94627.8|94671.5|94612.6|46
1648087410000|2022-03-24 02:03:30|94678.6|94628.6|94682.7|94632.7|94698.5|94635.3|94678.1|94617.4|55
1648087420000|2022-03-24 02:03:40|94682.9|94632.9|94696.8|94625.5|94700.2|94635.3|94682.2|94618.6|56
1648087430000|2022-03-24 02:03:50|94697.3|94624.8|94684.1|94634.1|94700|94635.6|94684.1|94620.8|34
1648087440000|2022-03-24 02:04:00|94683.9|94633.9|94700.4|94629.2|94700.7|94641|94683.8|94624.1|46
1648087450000|2022-03-24 02:04:10|94699.9|94629.4|94700.2|94625.7|94704.4|94629.6|94699.4|94622.1|63
1648087460000|2022-03-24 02:04:20|94703|94625.5|94703.1|94630.5|94705|94642.4|94690|94625.5|59
1648087470000|2022-03-24 02:04:30|94703.4|94630.2|94702.6|94632.2|94705.3|94644.2|94689.4|94621.2|78
1648087480000|2022-03-24 02:04:40|94691.5|94641.5|94711.1|94631.3|94714|94643.1|94690.3|94624.3|63
1648087490000|2022-03-24 02:04:50|94710|94631.2|94705.4|94632.1|94712|94635.1|94703.2|94630.1|42
1648087500000|2022-03-24 02:05:00|94695.3|94645.3|94708.4|94635|94712.4|94645.3|94695.3|94630.8|63
1648087510000|2022-03-24 02:05:10|94711.9|94635.5|94708.4|94635.4|94714.5|94636.8|94706|94634.6|32
1648087520000|2022-03-24 02:05:20|94698.2|94648.2|94711.9|94629.2|94715|94648.2|94698.1|94627.1|26
1648087530000|2022-03-24 02:05:30|94711.7|94629.4|94707.5|94635|94711.7|94646.9|94695.7|94625.9|44
1648087540000|2022-03-24 02:05:40|94696.2|94646.2|94698.2|94648.2|94710.9|94648.7|94696|94635.6|32
1648087550000|2022-03-24 02:05:50|94712.2|94636.4|94723|94648.5|94733|94662.1|94708.1|94630.9|50
1648087560000|2022-03-24 02:06:00|94723.4|94649|94729.4|94649.6|94733.3|94652.2|94723.4|94637|58
1648087570000|2022-03-24 02:06:10|94729.3|94649.7|94726.8|94655|94731.5|94655.2|94724.2|94644.4|47
1648087580000|2022-03-24 02:06:20|94727|94654.6|94729.9|94649.4|94731.9|94657.6|94726.2|94647.5|60
1648087590000|2022-03-24 02:06:30|94727.6|94650.2|94715|94665|94728|94667.5|94713.9|94645.3|59
1648087600000|2022-03-24 02:06:40|94714.7|94664.7|94709.6|94659.6|94724.7|94665.2|94709.6|94646.3|38
1648087610000|2022-03-24 02:06:50|94723.4|94647.3|94716.2|94645.6|94723.8|94659.9|94704.7|94644|42
1648087620000|2022-03-24 02:07:00|94705.1|94655.1|94719.5|94648.1|94719.5|94656.4|94701.9|94641.8|31
1648087630000|2022-03-24 02:07:10|94721.9|94649.3|94722.3|94650.2|94724.8|94659.7|94709.6|94642.3|57
1648087640000|2022-03-24 02:07:20|94710.7|94650.3|94711.5|94661.5|94723.1|94662.5|94710.4|94650.3|45
1648087650000|2022-03-24 02:07:30|94711.6|94661.6|94705.9|94655.9|94720.8|94661.6|94704.2|94641.3|48
1648087660000|2022-03-24 02:07:40|94715.9|94645.2|94716|94645.6|94717.2|94656.1|94703.7|94640.1|29
1648087670000|2022-03-24 02:07:50|94716.3|94644.7|94720.5|94649.4|94722.5|94662.4|94709.3|94644.7|45
1648087680000|2022-03-24 02:08:00|94720.7|94647|94731.2|94650.8|94731.2|94666.4|94714.8|94645|49
1648087690000|2022-03-24 02:08:10|94731.6|94651|94723.9|94673.9|94736.9|94674|94721.9|94651|47
1648087700000|2022-03-24 02:08:20|94734.6|94663.3|94722|94672|94734.6|94673.4|94720.8|94660.2|30
1648087710000|2022-03-24 02:08:30|94722.5|94672.5|94733.7|94662.6|94735.6|94673.1|94722|94660.9|21
1648087720000|2022-03-24 02:08:40|94731.9|94657.7|94729.7|94679.7|94740|94680.6|94729|94656.6|26
1648087730000|2022-03-24 02:08:50|94729.8|94679.8|94730.4|94656.7|94740.3|94680.1|94726.4|94653.4|40
1648087740000|2022-03-24 02:09:00|94730.5|94656.6|94727.1|94655.5|94731.1|94670.9|94712.5|94645.8|57
1648087750000|2022-03-24 02:09:10|94715.6|94665.6|94726.9|94650.2|94730.5|94668.1|94715.5|94648.3|35
1648087760000|2022-03-24 02:09:20|94726.6|94649.9|94727.1|94651|94729.3|94651.6|94726.3|94646.4|44
1648087770000|2022-03-24 02:09:30|94726.8|94651.1|94724|94646.5|94730.8|94653.1|94723.1|94646.5|43
1648087780000|2022-03-24 02:09:40|94723.9|94646.4|94723.5|94651.5|94726.7|94652.4|94721.6|94646.3|33
1648087790000|2022-03-24 02:09:50|94723.7|94652|94724.1|94653.9|94725.7|94663.3|94712.7|94649.7|25
1648087800000|2022-03-24 02:10:00|94713.8|94663.8|94702.7|94652.7|94726.1|94663.8|94702.3|94640.5|52
1648087810000|2022-03-24 02:10:10|94714.2|94642.6|94700.4|94650.4|94715|94653.4|94699.3|94634.9|36
1648087820000|2022-03-24 02:10:20|94700.3|94650.3|94713.3|94642.5|94716.7|94652.5|94699.2|94638|40
1648087830000|2022-03-24 02:10:30|94713.2|94642.4|94701.1|94651.1|94713.7|94652|94700.5|94640.9|39
1648087840000|2022-03-24 02:10:40|94700.9|94650.9|94699.8|94649.8|94710.7|94650.9|94698.1|94636.3|26
1648087850000|2022-03-24 02:10:50|94699.5|94649.5|94711.9|94639.1|94711.9|94651|94696.4|94638.7|27
1648087860000|2022-03-24 02:11:00|94699.6|94649.6|94714.3|94643.6|94725.2|94658|94699.6|94638.6|56
1648087870000|2022-03-24 02:11:10|94702.8|94652.8|94738.2|94658|94740.7|94658.7|94701.8|94640.4|59
1648087880000|2022-03-24 02:11:20|94739.7|94658.5|94741.9|94661.7|94742.1|94665.4|94737.6|94655.9|40
1648087890000|2022-03-24 02:11:30|94742.2|94664.4|94746.6|94666.8|94749|94682.1|94728.3|94657.5|47
1648087900000|2022-03-24 02:11:40|94747.5|94667.1|94742.1|94671.7|94749.7|94684.9|94732.5|94665.8|40
1648087910000|2022-03-24 02:11:50|94731.8|94681.8|94740.2|94662.6|94746.7|94681.8|94731.8|94658.3|37
1648087920000|2022-03-24 02:12:00|94741.7|94660.9|94723.5|94673.5|94741.7|94673.5|94723.5|94660.9|36
1648087930000|2022-03-24 02:12:10|94735.5|94661.9|94738|94663.4|94743.2|94670.2|94732.6|94658.4|51
1648087940000|2022-03-24 02:12:20|94724.5|94674.5|94739.3|94656.5|94739.3|94675.6|94722.4|94652.5|51
1648087950000|2022-03-24 02:12:30|94740.1|94654.1|94739.4|94665.8|94741.2|94676|94723.9|94654.1|43
1648087960000|2022-03-24 02:12:40|94739.5|94665.9|94743.8|94670.8|94748.2|94682.1|94727.3|94664.8|47
1648087970000|2022-03-24 02:12:50|94743.7|94670.7|94743|94667.6|94748.2|94680.5|94730.5|94661.6|21
1648087980000|2022-03-24 02:13:00|94743.9|94667.7|94747.5|94663.9|94747.5|94670.8|94741.8|94663.9|20
1648087990000|2022-03-24 02:13:10|94745.3|94666.1|94731.6|94681.6|94745.3|94682|94729.2|94665.8|37
1648088000000|2022-03-24 02:13:20|94741.5|94671.2|94739.5|94668.1|94742.9|94681.1|94728.3|94667.1|35
1648088010000|2022-03-24 02:13:30|94728.2|94678.2|94728.5|94678.5|94740.3|94678.9|94727.8|94668.5|17
1648088020000|2022-03-24 02:13:40|94728.1|94678.1|94739.5|94661.3|94741.9|94678.4|94726.7|94661.1|24
1648088030000|2022-03-24 02:13:50|94740.5|94661.5|94737.1|94665.4|94743.2|94676.5|94726.1|94660.3|43
1648088040000|2022-03-24 02:14:00|94736.4|94664.9|94735.7|94663.4|94739|94677.5|94726.2|94661.2|47
1648088050000|2022-03-24 02:14:10|94737.4|94662.5|94726.2|94676.2|94738|94676.2|94725.1|94662.5|33
1648088060000|2022-03-24 02:14:20|94736.4|94664.9|94739.1|94665.8|94741.1|94676.2|94725.1|94663|37
1648088070000|2022-03-24 02:14:30|94738.2|94665.7|94745.5|94666.1|94746.6|94668.1|94738.2|94661.3|34
1648088080000|2022-03-24 02:14:40|94745.3|94666|94745.6|94668|94747|94669.1|94742.4|94666|26
1648088090000|2022-03-24 02:14:50|94743.6|94669.5|94744.1|94669.5|94746.2|94669.6|94743.1|94665.7|32
1648088100000|2022-03-24 02:15:00|94743.8|94669.3|94744.2|94672.8|94754.7|94686.9|94732.7|94668.4|49
1648088110000|2022-03-24 02:15:10|94746.8|94672.6|94734.1|94684.1|94752.3|94685.9|94733.1|94667.1|37
1648088120000|2022-03-24 02:15:20|94733.9|94683.9|94743.6|94672.2|94746.6|94685.3|94733.3|94669.7|41
1648088130000|2022-03-24 02:15:30|94743.8|94672.4|94726.2|94676.2|94745|94682.8|94726.2|94662.9|45
1648088140000|2022-03-24 02:15:40|94726.4|94676.4|94725.1|94675.1|94740.3|94678.5|94725.1|94661.9|38
1648088150000|2022-03-24 02:15:50|94737.4|94660.5|94720.8|94670.8|94738.8|94672.1|94720.4|94658.8|30
1648088160000|2022-03-24 02:16:00|94731.1|94661|94729.6|94658|94732.6|94672.2|94719.3|94655.2|34
1648088170000|2022-03-24 02:16:10|94730.9|94657.8|94717.4|94667.4|94733.7|94669.8|94717.4|94656.1|42
1648088180000|2022-03-24 02:16:20|94717.3|94667.3|94723.3|94673.3|94737.1|94673.8|94717.1|94653.8|56
1648088190000|2022-03-24 02:16:30|94723.2|94673.2|94720.6|94670.6|94735.2|94673.3|94719.9|94660.8|45
1648088200000|2022-03-24 02:16:40|94721.1|94671.1|94731.7|94655.9|94731.8|94671.6|94717|94655.9|40
1648088210000|2022-03-24 02:16:50|94731.5|94655.3|94728.2|94651.6|94731.5|94667.8|94712.3|94650.7|39
1648088220000|2022-03-24 02:17:00|94726.6|94652.9|94724.8|94654.8|94728.8|94654.8|94723.6|94650.1|38
1648088230000|2022-03-24 02:17:10|94727.1|94653.3|94723.4|94646.4|94729.1|94653.3|94722.7|94645.4|47
1648088240000|2022-03-24 02:17:20|94723.3|94646.3|94728.7|94648.9|94729.4|94659.5|94709.5|94646.3|27
1648088250000|2022-03-24 02:17:30|94728.1|94649.4|94720.2|94670.2|94731.9|94670.4|94717.8|94649.4|30
1648088260000|2022-03-24 02:17:40|94731.3|94660.1|94716.1|94666.1|94735.1|94669.1|94716.1|94654.5|34
1648088270000|2022-03-24 02:17:50|94725.8|94654.5|94727.1|94652.2|94729.9|94669.4|94716.1|94651.6|50
1648088280000|2022-03-24 02:18:00|94727.9|94653.6|94712.8|94662.8|94728.7|94664.3|94710.9|94644.9|38
1648088290000|2022-03-24 02:18:10|94726|94652.4|94721.7|94640.7|94726|94660.8|94706|94640.7|51
1648088300000|2022-03-24 02:18:20|94721.9|94639.5|94720.9|94645.4|94723.3|94647|94717.2|94639.5|41
1648088310000|2022-03-24 02:18:30|94722.6|94643.7|94723.6|94646.5|94728.8|94663.5|94710|94643.7|38
1648088320000|2022-03-24 02:18:40|94723.8|94646|94709|94659|94723.8|94659|94706.7|94646|27
1648088330000|2022-03-24 02:18:50|94709.3|94659.3|94707.8|94657.8|94719.4|94660|94707.8|94648|27
1648088340000|2022-03-24 02:19:00|94707.9|94657.9|94710.8|94660.8|94728.3|94663.6|94707.9|94646.5|41
1648088350000|2022-03-24 02:19:10|94710.4|94660.4|94714.1|94664.1|94723|94664.1|94710.4|94652.4|21
1648088360000|2022-03-24 02:19:20|94714.2|94664.2|94712|94662|94723.1|94664.2|94710.5|94652.2|38
1648088370000|2022-03-24 02:19:30|94712.3|94662.3|94726.7|94647.4|94726.7|94662.7|94710.6|94647.4|29
1648088380000|2022-03-24 02:19:40|94724.3|94648.7|94713|94663|94724.3|94663.6|94709.6|94648.7|48
1648088390000|2022-03-24 02:19:50|94712.7|94662.7|94723.3|94650.9|94732.4|94663.6|94710|94645.3|35
1648088400000|2022-03-24 02:20:00|94725.9|94649.5|94709.3|94659.3|94725.9|94660.1|94709.3|94644.4|28
1648088410000|2022-03-24 02:20:10|94709.4|94659.4|94720.1|94647.8|94723.6|94659.4|94706.6|94645.5|29
1648088420000|2022-03-24 02:20:20|94719.5|94646.6|94706.6|94656.6|94722.8|94656.7|94706.6|94644.5|18
1648088430000|2022-03-24 02:20:30|94716.5|94642.3|94725.3|94641.2|94728.9|94660.2|94709.6|94639.8|42
1648088440000|2022-03-24 02:20:40|94720.4|94642.7|94719.3|94646.7|94726.2|94659.9|94708.9|94639.1|38
1648088450000|2022-03-24 02:20:50|94719.9|94648|94723.8|94652|94725.3|94661.5|94709|94645.8|24
1648088460000|2022-03-24 02:21:00|94722.5|94651.5|94728.2|94651.7|94728.3|94663|94713|94649|46
1648088470000|2022-03-24 02:21:10|94728.5|94651.9|94726.4|94656.2|94731.9|94666.9|94716.3|94649.3|48
1648088480000|2022-03-24 02:21:20|94726.3|94655.6|94730.9|94652.3|94731.6|94655.6|94726.3|94652.3|38
1648088490000|2022-03-24 02:21:30|94731.6|94651.7|94727.8|94655.7|94731.6|94657.2|94726.9|94651.7|40
1648088500000|2022-03-24 02:21:40|94717.2|94667.2|94719.2|94669.2|94730|94669.2|94716.6|94655.8|27
1648088510000|2022-03-24 02:21:50|94727.3|94656.8|94726|94653.7|94730|94666.6|94713.2|94652|41
1648088520000|2022-03-24 02:22:00|94724.4|94654.4|94723.2|94646.2|94729.2|94665.7|94707.3|94640.4|57
1648088530000|2022-03-24 02:22:10|94723.4|94646.9|94725.8|94650.8|94727.7|94659.8|94709.8|94643.4|38
1648088540000|2022-03-24 02:22:20|94724.8|94651.6|94724|94645.6|94729.2|94651.6|94722|94645.3|29
1648088550000|2022-03-24 02:22:30|94723.6|94642.8|94712.7|94662.7|94725.4|94663.2|94712.7|94642.8|40
1648088560000|2022-03-24 02:22:40|94713.2|94663.2|94715.7|94665.7|94732.1|94668|94712.7|94654.2|26
1648088570000|2022-03-24 02:22:50|94716.5|94666.5|94717.9|94667.9|94729.2|94669|94716.2|94654.8|31
1648088580000|2022-03-24 02:23:00|94728.6|94658.2|94722|94672|94728.6|94672.7|94718.2|94658.2|29
1648088590000|2022-03-24 02:23:10|94722.2|94672.2|94723.9|94673.9|94737|94675|94721.9|94664.7|22
1648088600000|2022-03-24 02:23:20|94734.3|94663|94733|94659.8|94737.2|94671.9|94720.7|94659.6|23
1648088610000|2022-03-24 02:23:30|94732.7|94661.4|94733.5|94662.4|94736.3|94662.4|94732|94655.8|42
1648088620000|2022-03-24 02:23:40|94733.6|94662.5|94718.6|94668.6|94733.6|94669|94713.4|94645.8|37
1648088630000|2022-03-24 02:23:50|94718.8|94668.8|94715.8|94665.8|94730.9|94668.8|94715.5|94653.1|28
1648088640000|2022-03-24 02:24:00|94715.2|94665.2|94716.7|94666.7|94728|94666.7|94714.4|94654|32
1648088650000|2022-03-24 02:24:10|94716.8|94666.8|94714.9|94664.9|94729.9|94670.7|94713.9|94659.6|29
1648088660000|2022-03-24 02:24:20|94714.2|94664.2|94710.9|94660.9|94726.4|94664.2|94710.9|94646.1|19
1648088670000|2022-03-24 02:24:30|94722.7|94648.4|94727.8|94655.4|94732.3|94671.6|94716.5|94648.4|34
1648088680000|2022-03-24 02:24:40|94728.3|94654.3|94718.3|94668.3|94734.6|94669.7|94712.5|94652.9|47
1648088690000|2022-03-24 02:24:50|94718.1|94668.1|94717.4|94667.4|94730.3|94669.3|94714.6|94655.4|32
1648088700000|2022-03-24 02:25:00|94716.8|94666.8|94714.1|94664.1|94732.2|94666.8|94714.1|94653.1|27
1648088710000|2022-03-24 02:25:10|94714.6|94664.6|94712.7|94662.7|94728.3|94665.6|94711.2|94652.3|37
1648088720000|2022-03-24 02:25:20|94712.8|94662.8|94709.4|94659.4|94725.1|94666.1|94709.1|94648.6|45
1648088730000|2022-03-24 02:25:30|94707.3|94657.3|94706.7|94656.7|94722|94660.8|94705.6|94642.9|34
1648088740000|2022-03-24 02:25:40|94706.5|94656.5|94729.5|94652.1|94733.1|94666.3|94706.1|94642.4|47
1648088750000|2022-03-24 02:25:50|94729.3|94650.9|94720.5|94650.4|94731.7|94662.2|94711.1|94648.1|36
1648088760000|2022-03-24 02:26:00|94723.4|94649.2|94700|94650|94725.4|94661|94699|94636|55
1648088770000|2022-03-24 02:26:10|94702.8|94652.8|94700.6|94650.6|94717.8|94654.4|94700.4|94635.9|27
1648088780000|2022-03-24 02:26:20|94704.4|94654.4|94715.1|94636.7|94715.9|94654.4|94702|94636.4|27
1648088790000|2022-03-24 02:26:30|94715.2|94633.2|94719.6|94636.4|94723.8|94643.9|94715.2|94628.9|51
1648088800000|2022-03-24 02:26:40|94723.3|94634.9|94707|94628.6|94723.3|94640.9|94705.7|94620.8|53
1648088810000|2022-03-24 02:26:50|94706.6|94629|94707|94627.9|94711.7|94632.5|94701.2|94625.9|44
1648088820000|2022-03-24 02:27:00|94704.8|94628.2|94688.5|94638.5|94705.6|94638.5|94688.5|94623.7|36
1648088830000|2022-03-24 02:27:10|94701.6|94626.7|94685.8|94635.8|94707.4|94635.8|94685.8|94622.5|33
1648088840000|2022-03-24 02:27:20|94686.3|94636.3|94702.7|94629.4|94711.5|94645.6|94686.3|94620.6|37
1648088850000|2022-03-24 02:27:30|94704.5|94633.3|94697|94625.5|94705.1|94633.3|94682.6|94616.9|68
1648088860000|2022-03-24 02:27:40|94695.5|94625.2|94699.3|94617.9|94702.3|94635.9|94684.6|94617.9|39
1648088870000|2022-03-24 02:27:50|94699.1|94618.3|94700|94622.9|94706.5|94626.8|94694.8|94616.8|32
1648088880000|2022-03-24 02:28:00|94701|94621.1|94702.1|94626.5|94706.2|94642.9|94689.1|94621.1|41
1648088890000|2022-03-24 02:28:10|94701.8|94626.2|94709.5|94636.8|94712.6|94649.8|94696.5|94625.6|62
1648088900000|2022-03-24 02:28:20|94708.7|94636.4|94714.1|94642.6|94716.1|94648.5|94698|94634.8|34
1648088910000|2022-03-24 02:28:30|94715.4|94641.7|94713.9|94640.2|94715.4|94654.4|94695.1|94627.1|56
1648088920000|2022-03-24 02:28:40|94713.6|94640.7|94710.9|94633.9|94715.1|94649.9|94699.4|94631.8|37
1648088930000|2022-03-24 02:28:50|94711|94634|94710.3|94637.6|94712.4|94637.6|94709.1|94631.4|38
1648088940000|2022-03-24 02:29:00|94709.4|94637.7|94698.9|94648.9|94710.2|94648.9|94697.8|94637.4|30
1648088950000|2022-03-24 02:29:10|94698.1|94648.1|94705.2|94634.7|94708.5|94649|94694.1|94631.1|44
1648088960000|2022-03-24 02:29:20|94694.5|94644.5|94694.8|94644.8|94708.3|94645.1|94693.9|94631.7|37
1648088970000|2022-03-24 02:29:30|94694.9|94644.9|94695.4|94645.4|94707|94645.4|94694.1|94631.9|16
1648088980000|2022-03-24 02:29:40|94695.3|94645.3|94706.7|94630.2|94710.3|94645.3|94694|94627.4|50
1648088990000|2022-03-24 02:29:50|94706.9|94630.8|94694.4|94644.4|94708.1|94645.2|94694.4|94630.8|41
1648089000000|2022-03-24 02:30:00|94694.3|94644.3|94694.5|94644.5|94708.1|94646|94694.2|94632.9|49
1648089010000|2022-03-24 02:30:10|94707.8|94636.5|94694|94644|94709|94646.9|94694|94633.4|40
1648089020000|2022-03-24 02:30:20|94704.6|94633.1|94706.8|94634.2|94707|94645.5|94692|94633.1|24
1648089030000|2022-03-24 02:30:30|94705.6|94633.9|94698.1|94648.1|94712.3|94651.5|94694.4|94633.9|28
1648089040000|2022-03-24 02:30:40|94698.8|94648.8|94716|94638.8|94717.8|94648.8|94698.8|94634.1|41
1648089050000|2022-03-24 02:30:50|94714.3|94638.9|94703.6|94653.6|94718.8|94654|94703.4|94635.4|57
1648089060000|2022-03-24 02:31:00|94703.3|94653.3|94713.5|94637.9|94720.2|94653.3|94703.3|94633.3|37
1648089070000|2022-03-24 02:31:10|94714.1|94638.3|94714|94638.7|94714.3|94642.2|94711.9|94636.2|25
1648089080000|2022-03-24 02:31:20|94713.9|94639.2|94702.8|94652.8|94714.6|94654.5|94700.4|94637.7|36
1648089090000|2022-03-24 02:31:30|94702.7|94652.7|94701.4|94651.4|94716.9|94653.7|94699.1|94638.5|39
1648089100000|2022-03-24 02:31:40|94700.5|94650.5|94700.6|94650.6|94715.3|94654|94697.7|94637.2|42
1648089110000|2022-03-24 02:31:50|94699.9|94649.9|94711.7|94639|94714.5|94650.4|94699.9|94634.9|52
1648089120000|2022-03-24 02:32:00|94700|94650|94711.4|94633.8|94711.5|94650|94699|94633.8|48
1648089130000|2022-03-24 02:32:10|94708.9|94633.7|94707.3|94637.3|94710.7|94650|94695.6|94633.3|51
1648089140000|2022-03-24 02:32:20|94707.7|94637.2|94711.9|94635.6|94712.5|94647.8|94696.4|94634.7|33
1648089150000|2022-03-24 02:32:30|94710.2|94635.7|94708.9|94635.1|94712.3|94648.4|94697.7|94634.2|45
1648089160000|2022-03-24 02:32:40|94708.8|94634.8|94697.4|94647.4|94711.7|94647.6|94694|94633.2|58
1648089170000|2022-03-24 02:32:50|94708.3|94636.3|94718|94645.2|94721.5|94658.1|94696.4|94634.3|72
1648089180000|2022-03-24 02:33:00|94718.7|94645.7|94707.7|94657.7|94726.5|94660.3|94704.8|94644.5|68
1648089190000|2022-03-24 02:33:10|94708.3|94658.3|94729.9|94649.3|94729.9|94659.2|94707.8|94636.5|30
1648089200000|2022-03-24 02:33:20|94731|94648.7|94732.7|94651.4|94738.6|94667.9|94717.7|94644.9|47
1648089210000|2022-03-24 02:33:30|94731.9|94651.8|94729.3|94658.2|94732.3|94668.1|94715.5|94651.8|25
1648089220000|2022-03-24 02:33:40|94728.5|94657.9|94720.8|94647.5|94734.4|94668.3|94718.1|94645.8|45
1648089230000|2022-03-24 02:33:50|94720.3|94648.8|94721.8|94649.1|94724.7|94660.2|94709|94647.5|25
1648089240000|2022-03-24 02:34:00|94723.4|94650.4|94725.7|94655.1|94730|94655.1|94721.3|94649.3|34
1648089250000|2022-03-24 02:34:10|94725.8|94655.2|94728.6|94650.7|94728.6|94665|94712.6|94650.7|21
1648089260000|2022-03-24 02:34:20|94727|94651.5|94731.5|94651.2|94735.6|94664.2|94713.1|94650.3|29
1648089270000|2022-03-24 02:34:30|94731.2|94651.4|94733|94654.2|94739.8|94654.4|94727.9|94649.3|22
1648089280000|2022-03-24 02:34:40|94731.5|94654.8|94731.7|94650.9|94735.8|94655.9|94729.3|94650.5|25
1648089290000|2022-03-24 02:34:50|94731.9|94651|94712.8|94662.8|94733.5|94662.8|94711.8|94646.4|34
1648089300000|2022-03-24 02:35:00|94723.2|94652.9|94724.9|94653.8|94726.5|94663.6|94711.8|94651.1|20
1648089310000|2022-03-24 02:35:10|94725.6|94654.4|94725.8|94651|94727.3|94663.9|94712.7|94649.3|23
1648089320000|2022-03-24 02:35:20|94724.7|94651.9|94727.1|94656.4|94728.1|94664|94713|94649|19
1648089330000|2022-03-24 02:35:30|94726.4|94655.6|94732.9|94653.2|94733.6|94664.9|94714|94648.7|25
1648089340000|2022-03-24 02:35:40|94716.9|94666.9|94734.4|94659.5|94737.6|94668|94716.9|94655.1|25
1648089350000|2022-03-24 02:35:50|94733.2|94659.8|94737.5|94652|94737.5|94660|94727.5|94648.3|37
1648089360000|2022-03-24 02:36:00|94735.1|94653.6|94733.4|94657.9|94741.1|94658.4|94731.6|94650.9|42
1648089370000|2022-03-24 02:36:10|94733.2|94656.6|94731.5|94658|94738.3|94666.6|94716.1|94652.1|37
1648089380000|2022-03-24 02:36:20|94735.8|94652.4|94732.9|94658.7|94737.5|94658.9|94731.6|94652.4|28
1648089390000|2022-03-24 02:36:30|94733.9|94657.4|94721|94671|94733.9|94671.4|94720.2|94657.4|15
1648089400000|2022-03-24 02:36:40|94721.3|94671.3|94735.1|94659.9|94739|94673.4|94721.2|94656.8|22
1648089410000|2022-03-24 02:36:50|94733.9|94660.5|94730.6|94657.2|94735.6|94671.3|94719.1|94657.1|19
1648089420000|2022-03-24 02:37:00|94734.5|94657.4|94732.8|94654.4|94740.7|94658|94728.6|94647.8|34
1648089430000|2022-03-24 02:37:10|94735.2|94653.3|94731|94656.9|94735.2|94658.1|94728.7|94653.3|13
1648089440000|2022-03-24 02:37:20|94732.8|94655.9|94729.4|94659|94732.8|94668.9|94718.9|94655.9|34
1648089450000|2022-03-24 02:37:30|94729.6|94659.1|94733.4|94660|94735.7|94669.4|94719|94657.5|25
1648089460000|2022-03-24 02:37:40|94731.8|94659.4|94732.7|94658.2|94736.2|94670.2|94720.2|94654.6|37
1648089470000|2022-03-24 02:37:50|94731.3|94658.6|94731.3|94656.1|94733.9|94658.9|94727.6|94655.1|32
1648089480000|2022-03-24 02:38:00|94717.9|94667.9|94730.7|94655.8|94732.2|94667.9|94717.8|94655.5|15
1648089490000|2022-03-24 02:38:10|94729.7|94656.7|94730.9|94656.9|94733|94667.7|94717.5|94655.4|18
1648089500000|2022-03-24 02:38:20|94730.7|94656.7|94723.3|94651|94733.3|94656.7|94723.3|94644.8|38
1648089510000|2022-03-24 02:38:30|94725.9|94648.4|94725.1|94653.6|94728.1|94664.6|94713.9|94648.4|18
1648089520000|2022-03-24 02:38:40|94727|94652.4|94727.1|94648.4|94728.7|94664.2|94714.2|94645.7|28
1648089530000|2022-03-24 02:38:50|94726.5|94648.9|94721.3|94647.5|94728.4|94651.1|94719.8|94638.6|42
1648089540000|2022-03-24 02:39:00|94721.1|94647.3|94724.2|94647.3|94730|94648.6|94721.1|94645.1|34
1648089550000|2022-03-24 02:39:10|94725.1|94647.1|94724.9|94647.3|94727.8|94647.3|94723.5|94644.7|28
1648089560000|2022-03-24 02:39:20|94725.4|94647.1|94722.2|94642.3|94726.1|94647.1|94714.8|94638.6|43
1648089570000|2022-03-24 02:39:30|94721.8|94643.3|94722.7|94644.9|94722.8|94647.3|94717.7|94642.7|48
1648089580000|2022-03-24 02:39:40|94722.6|94644.8|94726.7|94651.8|94729.8|94651.8|94720.2|94643.5|36
1648089590000|2022-03-24 02:39:50|94727.6|94651.3|94730|94653.8|94733.2|94663.2|94712.9|94641.6|42
1648089600000|2022-03-24 02:40:00|94729.6|94654.1|94730.2|94649.3|94730.9|94654.1|94724.9|94649.1|30
1648089610000|2022-03-24 02:40:10|94728.7|94649.8|94735.4|94650.4|94740.6|94656|94725.1|94645.5|55
1648089620000|2022-03-24 02:40:20|94734|94650|94733.1|94647.5|94739|94656.9|94724.8|94646.7|43
1648089630000|2022-03-24 02:40:30|94733.4|94644.8|94729.3|94639.6|94737.2|94651|94716.7|94635.6|59
1648089640000|2022-03-24 02:40:40|94729.7|94642.4|94732.7|94648.8|94743.3|94654.9|94727.4|94641.6|61
1648089650000|2022-03-24 02:40:50|94732|94650.2|94725.2|94652.6|94737.9|94662.7|94712.7|94643.1|57
1648089660000|2022-03-24 02:41:00|94724.8|94653.1|94724.7|94648.7|94727.1|94663.3|94710.9|94647.3|51
1648089670000|2022-03-24 02:41:10|94724.6|94648.5|94720.6|94647.4|94726.9|94656.6|94706|94644.6|45
1648089680000|2022-03-24 02:41:20|94719.5|94648.8|94710.3|94660.3|94722.5|94660.7|94706.7|94647|34
1648089690000|2022-03-24 02:41:30|94710.1|94660.1|94709.7|94659.7|94710.5|94660.5|94709.4|94659.4|31
1648089700000|2022-03-24 02:41:40|94710|94660|94709.6|94659.6|94710|94660|94709.3|94659.3|16
1648089710000|2022-03-24 02:41:50|94709.5|94659.5|94705.6|94655.6|94716.6|94659.5|94704.8|94646.6|33
1648089720000|2022-03-24 02:42:00|94705|94655|94715.7|94665.7|94730|94670|94704.9|94651.1|48
1648089730000|2022-03-24 02:42:10|94715.5|94665.5|94718.7|94668.7|94732.6|94675.5|94715.3|94660|46
1648089740000|2022-03-24 02:42:20|94719|94669|94716.5|94666.5|94719.2|94669.2|94715.9|94665.9|25
1648089750000|2022-03-24 02:42:30|94716.4|94666.4|94716.4|94666.4|94717.2|94667.2|94715.6|94665.6|16
1648089760000|2022-03-24 02:42:40|94715.9|94665.9|94717.6|94667.6|94717.8|94667.8|94715.3|94665.3|23
1648089770000|2022-03-24 02:42:50|94717.7|94667.7|94720.6|94670.6|94721.6|94671.6|94717.7|94667.7|15
1648089780000|2022-03-24 02:43:00|94720.5|94670.5|94719.4|94669.4|94721.2|94671.2|94718.7|94668.7|20
1648089790000|2022-03-24 02:43:10|94720.9|94670.9|94723.3|94673.3|94724.2|94674.2|94720.6|94670.6|31
1648089800000|2022-03-24 02:43:20|94723.1|94673.1|94725.3|94675.3|94725.3|94675.3|94722.6|94672.6|23
1648089810000|2022-03-24 02:43:30|94724.8|94674.8|94724.5|94674.5|94727.2|94677.2|94724.4|94674.4|20
1648089820000|2022-03-24 02:43:40|94723.6|94673.6|94724.7|94674.7|94725|94675|94723.6|94673.6|8
1648089830000|2022-03-24 02:43:50|94724.8|94674.8|94720.2|94670.2|94731.9|94674.8|94720|94660.8|27
1648089840000|2022-03-24 02:44:00|94721.3|94671.3|94719.9|94669.9|94721.8|94671.8|94718.7|94668.7|24
1648089850000|2022-03-24 02:44:10|94720.7|94670.7|94721|94671|94721.4|94671.4|94719.8|94669.8|23
1648089860000|2022-03-24 02:44:20|94720.7|94670.7|94725.8|94675.8|94726|94676|94719.9|94669.9|22
1648089870000|2022-03-24 02:44:30|94726|94676|94723.2|94673.2|94745.7|94680.3|94723.2|94665.6|23
1648089880000|2022-03-24 02:44:40|94723.9|94673.9|94726.8|94676.8|94727.1|94677.1|94723.8|94673.8|22
1648089890000|2022-03-24 02:44:50|94728|94678|94728.4|94678.4|94729|94679|94727.2|94677.2|30
1648089900000|2022-03-24 02:45:00|94728.3|94678.3|94725.3|94675.3|94735.1|94678.8|94723.2|94664.2|23
1648089910000|2022-03-24 02:45:10|94724.1|94674.1|94722.3|94672.3|94724.1|94674.1|94721.6|94671.6|15
1648089920000|2022-03-24 02:45:20|94722.2|94672.2|94726.5|94676.5|94726.5|94676.5|94722.2|94672.2|24
1648089930000|2022-03-24 02:45:30|94726.6|94676.6|94727.5|94677.5|94738.8|94678.9|94725.6|94666.5|21
1648089940000|2022-03-24 02:45:40|94726.8|94676.8|94727.5|94677.5|94729.2|94679.2|94726.4|94676.4|18
1648089950000|2022-03-24 02:45:50|94726.3|94676.3|94723.5|94673.5|94726.3|94676.3|94723.5|94673.5|13
1648089960000|2022-03-24 02:46:00|94723|94673|94725.8|94675.8|94727.4|94677.4|94723|94673|34
1648089970000|2022-03-24 02:46:10|94725|94675|94726.1|94676.1|94727.5|94677.5|94725|94675|13
1648089980000|2022-03-24 02:46:20|94725.8|94675.8|94729.5|94679.5|94729.5|94679.5|94725.7|94675.7|17
1648089990000|2022-03-24 02:46:30|94729.3|94679.3|94721.9|94671.9|94729.3|94679.3|94718.3|94668.3|28
1648090000000|2022-03-24 02:46:40|94720.8|94670.8|94723.2|94673.2|94733.2|94673.8|94720.5|94662.9|30
1648090010000|2022-03-24 02:46:50|94722.8|94672.8|94722.1|94672.1|94733.8|94673.4|94719.8|94659|32
1648090020000|2022-03-24 02:47:00|94722.3|94672.3|94721.8|94671.8|94722.5|94672.5|94720.9|94670.9|23
1648090030000|2022-03-24 02:47:10|94721.4|94671.4|94723.8|94673.8|94724.2|94674.2|94721.4|94671.4|19
1648090040000|2022-03-24 02:47:20|94723.4|94673.4|94721|94671|94723.9|94673.9|94719.7|94669.7|11
1648090050000|2022-03-24 02:47:30|94721.2|94671.2|94724.3|94674.3|94727.2|94677.2|94719.8|94669.8|36
1648090060000|2022-03-24 02:47:40|94724.7|94674.7|94722.5|94672.5|94726.6|94676.6|94721.1|94671.1|21
1648090070000|2022-03-24 02:47:50|94721.4|94671.4|94718.9|94668.9|94723|94673|94718|94668|23
1648090080000|2022-03-24 02:48:00|94720.2|94670.2|94716.9|94666.9|94720.2|94670.2|94716.2|94666.2|45
1648090090000|2022-03-24 02:48:10|94717.1|94667.1|94717.7|94667.7|94718.4|94668.4|94714.6|94664.6|42
1648090100000|2022-03-24 02:48:20|94717.2|94667.2|94723.4|94673.4|94724.5|94674.5|94717.2|94667.2|32
1648090110000|2022-03-24 02:48:30|94724|94674|94725.9|94675.9|94725.9|94675.9|94723.7|94673.7|11
1648090120000|2022-03-24 02:48:40|94725.8|94675.8|94721.3|94671.3|94725.8|94675.8|94719.3|94669.3|39
1648090130000|2022-03-24 02:48:50|94721.5|94671.5|94722.1|94672.1|94723.7|94673.7|94720.1|94670.1|21
1648090140000|2022-03-24 02:49:00|94722.6|94672.6|94714.6|94664.6|94723.2|94673.2|94712.3|94651.6|51
1648090150000|2022-03-24 02:49:10|94714.7|94664.7|94715|94665|94726.1|94666.7|94713.4|94653|39
1648090160000|2022-03-24 02:49:20|94715.1|94665.1|94716.9|94666.9|94718.9|94668.9|94715.1|94665.1|26
1648090170000|2022-03-24 02:49:30|94717|94667|94718.2|94668.2|94718.3|94668.3|94716.5|94666.5|21
1648090180000|2022-03-24 02:49:40|94718.1|94668.1|94718.4|94668.4|94718.7|94668.7|94717.2|94667.2|27
1648090190000|2022-03-24 02:49:50|94718.1|94668.1|94711|94661|94718.2|94668.2|94709.5|94659.5|47
1648090200000|2022-03-24 02:50:00|94710.8|94660.8|94711.7|94661.7|94712.1|94662.1|94710.1|94660.1|30
1648090210000|2022-03-24 02:50:10|94712.5|94662.5|94706.5|94656.5|94714.7|94664.7|94706.5|94656.5|47
1648090220000|2022-03-24 02:50:20|94706.2|94656.2|94704.5|94654.5|94715.2|94660.1|94704.5|94645.1|32
1648090230000|2022-03-24 02:50:30|94705.3|94655.3|94706.5|94656.5|94716|94656.7|94703.7|94645.7|31
1648090240000|2022-03-24 02:50:40|94706.4|94656.4|94706.6|94656.6|94707|94657|94704.8|94654.8|24
1648090250000|2022-03-24 02:50:50|94706.5|94656.5|94710.8|94660.8|94710.8|94660.8|94706.4|94656.4|33
1648090260000|2022-03-24 02:51:00|94710|94660|94710.2|94660.2|94711.1|94661.1|94709|94659|25
1648090270000|2022-03-24 02:51:10|94710.1|94660.1|94712.4|94662.4|94725.2|94664.7|94709.7|94651.9|44
1648090280000|2022-03-24 02:51:20|94712.3|94662.3|94716.2|94666.2|94716.2|94666.2|94712|94662|25
1648090290000|2022-03-24 02:51:30|94715.9|94665.9|94709.6|94659.6|94716.8|94666.8|94708.9|94658.9|32
1648090300000|2022-03-24 02:51:40|94709.3|94659.3|94706.5|94656.5|94720.9|94660|94704.9|94649.8|33
1648090310000|2022-03-24 02:51:50|94706.4|94656.4|94719.1|94647.6|94719.1|94657.2|94705.9|94645.7|24
1648090320000|2022-03-24 02:52:00|94706.8|94656.8|94707|94657|94707.4|94657.4|94706.2|94656.2|23
1648090330000|2022-03-24 02:52:10|94706.6|94656.6|94707.2|94657.2|94707.6|94657.6|94704.4|94654.4|32
1648090340000|2022-03-24 02:52:20|94707.1|94657.1|94710.3|94660.3|94713|94663|94706.8|94656.8|28
1648090350000|2022-03-24 02:52:30|94710.5|94660.5|94709.4|94659.4|94712.2|94662.2|94709.4|94659.4|34
1648090360000|2022-03-24 02:52:40|94709.5|94659.5|94708.5|94658.5|94710.9|94660.9|94707.2|94657.2|34
1648090370000|2022-03-24 02:52:50|94710.8|94660.8|94710.9|94660.9|94712|94662|94708.7|94658.7|22
1648090380000|2022-03-24 02:53:00|94710.8|94660.8|94704.9|94654.9|94711.9|94661.9|94704.9|94654.9|32
1648090390000|2022-03-24 02:53:10|94705.1|94655.1|94707.4|94657.4|94721.7|94664.3|94704|94643.3|44
1648090400000|2022-03-24 02:53:20|94708.3|94658.3|94708.4|94658.4|94712.4|94662.4|94707.4|94657.4|44
1648090410000|2022-03-24 02:53:30|94708.5|94658.5|94708.1|94658.1|94711.1|94661.1|94707.5|94657.5|25
1648090420000|2022-03-24 02:53:40|94709|94659|94713.6|94663.6|94713.6|94663.6|94707.9|94657.9|32
1648090430000|2022-03-24 02:53:50|94712.9|94662.9|94714.2|94664.2|94714.6|94664.6|94706.4|94656.4|32
1648090440000|2022-03-24 02:54:00|94713.8|94663.8|94711.5|94661.5|94714.7|94664.7|94707.6|94657.6|39
1648090450000|2022-03-24 02:54:10|94711.6|94661.6|94712|94662|94713.2|94663.2|94710.8|94660.8|22
1648090460000|2022-03-24 02:54:20|94711|94661|94711.6|94661.6|94712.2|94662.2|94710.5|94660.5|12
1648090470000|2022-03-24 02:54:30|94711.9|94661.9|94712.2|94662.2|94714.1|94664.1|94711.8|94661.8|22
1648090480000|2022-03-24 02:54:40|94715.3|94665.3|94712.3|94662.3|94715.3|94665.3|94708.7|94658.7|32
1648090490000|2022-03-24 02:54:50|94710.8|94660.8|94711.3|94661.3|94712.2|94662.2|94710.8|94660.8|11
1648090500000|2022-03-24 02:55:00|94711.7|94661.7|94711|94661|94722|94663.1|94710.4|94651.1|35
1648090510000|2022-03-24 02:55:10|94711.1|94661.1|94708.9|94658.9|94711.5|94661.5|94708.2|94658.2|47
1648090520000|2022-03-24 02:55:20|94708.8|94658.8|94699.8|94649.8|94709.2|94659.2|94699|94649|42
1648090530000|2022-03-24 02:55:30|94699.2|94649.2|94712.4|94662.4|94713.6|94663.6|94698.5|94648.5|45
1648090540000|2022-03-24 02:55:40|94712.6|94662.6|94706|94656|94723.3|94663.7|94705.2|94652.8|36
1648090550000|2022-03-24 02:55:50|94707.1|94657.1|94704|94654|94717|94658.5|94704|94646.5|31
1648090560000|2022-03-24 02:56:00|94704.3|94654.3|94702.4|94652.4|94705.1|94655.1|94702|94652|35
1648090570000|2022-03-24 02:56:10|94700.8|94650.8|94703.6|94653.6|94704.1|94654.1|94695.4|94645.4|35
1648090580000|2022-03-24 02:56:20|94704.1|94654.1|94702|94652|94704.4|94654.4|94701.5|94651.5|21
1648090590000|2022-03-24 02:56:30|94702.1|94652.1|94701.9|94651.9|94702.1|94652.1|94700.1|94650.1|20
1648090600000|2022-03-24 02:56:40|94701.8|94651.8|94699.6|94649.6|94702.2|94652.2|94698.5|94648.5|37
1648090610000|2022-03-24 02:56:50|94699.1|94649.1|94699.6|94649.6|94699.7|94649.7|94698.1|94648.1|35
1648090620000|2022-03-24 02:57:00|94699.4|94649.4|94694|94644|94700.8|94650.8|94693.4|94643.4|39
1648090630000|2022-03-24 02:57:10|94694.3|94644.3|94702.4|94652.4|94703|94653|94694.2|94644.2|38
1648090640000|2022-03-24 02:57:20|94702.3|94652.3|94706.3|94656.3|94706.8|94656.8|94702.2|94652.2|41
1648090650000|2022-03-24 02:57:30|94706.2|94656.2|94701.9|94651.9|94706.8|94656.8|94701.9|94651.9|54
1648090660000|2022-03-24 02:57:40|94702.3|94652.3|94705|94655|94705.2|94655.2|94702.3|94652.3|36
1648090670000|2022-03-24 02:57:50|94705.2|94655.2|94706.2|94656.2|94706.5|94656.5|94704.8|94654.8|28
1648090680000|2022-03-24 02:58:00|94705.8|94655.8|94702.3|94652.3|94705.8|94655.8|94701.3|94651.3|19
1648090690000|2022-03-24 02:58:10|94702.2|94652.2|94702.7|94652.7|94702.9|94652.9|94700.2|94650.2|33
1648090700000|2022-03-24 02:58:20|94702|94652|94702.8|94652.8|94704|94654|94702|94652|30
1648090710000|2022-03-24 02:58:30|94702.3|94652.3|94703.7|94653.7|94704.8|94654.8|94701.4|94651.4|29
1648090720000|2022-03-24 02:58:40|94703.2|94653.2|94711|94661|94719.5|94662.2|94703.2|94648.8|46
1648090730000|2022-03-24 02:58:50|94710.9|94660.9|94710.3|94660.3|94712.7|94662.7|94708.4|94658.4|33
1648090740000|2022-03-24 02:59:00|94710.4|94660.4|94709.8|94659.8|94710.4|94660.4|94708.5|94658.5|34
1648090750000|2022-03-24 02:59:10|94709.9|94659.9|94712.1|94662.1|94713.4|94663.4|94709.6|94659.6|29
1648090760000|2022-03-24 02:59:20|94712.7|94662.7|94710.7|94660.7|94721.1|94662.7|94709.2|94650.4|37
1648090770000|2022-03-24 02:59:30|94711.1|94661.1|94710.3|94660.3|94716.4|94661.1|94703.4|94640.1|39
1648090780000|2022-03-24 02:59:40|94710.6|94660.6|94710.1|94660.1|94719.9|94660.6|94706.6|94645.9|34
1648090790000|2022-03-24 02:59:50|94709.9|94659.9|94705.8|94655.8|94711.3|94661.3|94705.8|94655.8|52
1648090800000|2022-03-24 03:00:00|94706.2|94656.2|94701.4|94651.4|94712.9|94657.9|94699.2|94637.5|51
1648090810000|2022-03-24 03:00:10|94702.2|94652.2|94705.6|94655.6|94714.2|94656.2|94702|94644.1|29
1648090820000|2022-03-24 03:00:20|94705.8|94655.8|94705.9|94655.9|94706.4|94656.4|94705.1|94655.1|28
1648090830000|2022-03-24 03:00:30|94705.6|94655.6|94707.3|94657.3|94707.3|94657.3|94703|94653|40
1648090840000|2022-03-24 03:00:40|94706.8|94656.8|94707.5|94657.5|94709.7|94659.7|94706.2|94656.2|41
1648090850000|2022-03-24 03:00:50|94707.9|94657.9|94706.8|94656.8|94710.2|94660.2|94706.8|94656.8|34
1648090860000|2022-03-24 03:01:00|94706.4|94656.4|94705.8|94655.8|94709|94659|94705.6|94655.6|34
1648090870000|2022-03-24 03:01:10|94705.9|94655.9|94709.5|94659.5|94710|94660|94705.9|94655.9|39
1648090880000|2022-03-24 03:01:20|94709.3|94659.3|94709.8|94659.8|94710.1|94660.1|94708.5|94658.5|23
1648090890000|2022-03-24 03:01:30|94710|94660|94706.5|94656.5|94710.2|94660.2|94704.6|94654.6|24
1648090900000|2022-03-24 03:01:40|94717.6|94645.1|94707.7|94657.7|94717.6|94659|94705.3|94645.1|17
1648090910000|2022-03-24 03:01:50|94707.8|94657.8|94708.1|94658.1|94717.5|94658.1|94704.8|94647.2|28
1648090920000|2022-03-24 03:02:00|94707.8|94657.8|94708.3|94658.3|94708.4|94658.4|94706.3|94656.3|26
1648090930000|2022-03-24 03:02:10|94708.1|94658.1|94709.1|94659.1|94709.1|94659.1|94707.4|94657.4|27
1648090940000|2022-03-24 03:02:20|94706.7|94656.7|94702.8|94652.8|94706.7|94656.7|94700.4|94650.4|32
1648090950000|2022-03-24 03:02:30|94702.5|94652.5|94705.4|94655.4|94705.8|94655.8|94702.1|94652.1|28
1648090960000|2022-03-24 03:02:40|94705.5|94655.5|94704.5|94654.5|94705.8|94655.8|94704.3|94654.3|25
1648090970000|2022-03-24 03:02:50|94701.5|94651.5|94701.7|94651.7|94702.2|94652.2|94699.6|94649.6|25
1648090980000|2022-03-24 03:03:00|94702.1|94652.1|94703.5|94653.5|94705.9|94655.9|94702|94652|24
1648090990000|2022-03-24 03:03:10|94703.7|94653.7|94705.2|94655.2|94705.4|94655.4|94703.6|94653.6|16
1648091000000|2022-03-24 03:03:20|94705.1|94655.1|94705.9|94655.9|94706.4|94656.4|94705|94655|24
1648091010000|2022-03-24 03:03:30|94705.5|94655.5|94705.5|94655.5|94705.8|94655.8|94704.1|94654.1|22
1648091020000|2022-03-24 03:03:40|94703.5|94653.5|94704.8|94654.8|94705.6|94655.6|94703.3|94653.3|24
1648091030000|2022-03-24 03:03:50|94704.7|94654.7|94705.5|94655.5|94705.5|94655.5|94702.9|94652.9|17
1648091040000|2022-03-24 03:04:00|94705.4|94655.4|94703.9|94653.9|94705.4|94655.4|94702.4|94652.4|17
1648091050000|2022-03-24 03:04:10|94704|94654|94703.2|94653.2|94704|94654|94701.4|94651.4|10
1648091060000|2022-03-24 03:04:20|94703.6|94653.6|94704.3|94654.3|94704.3|94654.3|94703.1|94653.1|18
1648091070000|2022-03-24 03:04:30|94704.2|94654.2|94703|94653|94704.5|94654.5|94699.5|94649.5|19
1648091080000|2022-03-24 03:04:40|94703.1|94653.1|94702.8|94652.8|94703.4|94653.4|94702|94652|15
1648091090000|2022-03-24 03:04:50|94702|94652|94705.1|94655.1|94708.2|94658.2|94702|94652|27
1648091100000|2022-03-24 03:05:00|94706|94656|94708.7|94658.7|94709.2|94659.2|94706|94656|34
1648091110000|2022-03-24 03:05:10|94707.3|94657.3|94708.3|94658.3|94708.3|94658.3|94706.6|94656.6|18
1648091120000|2022-03-24 03:05:20|94708.4|94658.4|94707.5|94657.5|94708.4|94658.4|94706.5|94656.5|18
1648091130000|2022-03-24 03:05:30|94707.2|94657.2|94708|94658|94708.7|94658.7|94704.7|94654.7|32
1648091140000|2022-03-24 03:05:40|94708.2|94658.2|94709.2|94659.2|94709.9|94659.9|94708|94658|24
1648091150000|2022-03-24 03:05:50|94709|94659|94707.8|94657.8|94709|94659|94703.8|94653.8|42
1648091160000|2022-03-24 03:06:00|94708.3|94658.3|94707.7|94657.7|94708.3|94658.3|94706|94656|21
1648091170000|2022-03-24 03:06:10|94707.8|94657.8|94707.8|94657.8|94708.6|94658.6|94707.8|94657.8|22
1648091180000|2022-03-24 03:06:20|94708|94658|94705.4|94655.4|94708.6|94658.6|94704.3|94654.3|27
1648091190000|2022-03-24 03:06:30|94705.1|94655.1|94702.9|94652.9|94705.4|94655.4|94702.3|94652.3|45
1648091200000|2022-03-24 03:06:40|94703|94653|94703.6|94653.6|94704|94654|94702.8|94652.8|20
1648091210000|2022-03-24 03:06:50|94704.4|94654.4|94706.1|94656.1|94708.3|94658.3|94704.4|94654.4|33
1648091220000|2022-03-24 03:07:00|94706.4|94656.4|94706.3|94656.3|94722.9|94660.1|94705|94648.9|35
1648091230000|2022-03-24 03:07:10|94706.1|94656.1|94707.2|94657.2|94707.6|94657.6|94706.1|94656.1|25
1648091240000|2022-03-24 03:07:20|94708.4|94658.4|94704.4|94654.4|94708.4|94658.4|94704.4|94654.4|29
1648091250000|2022-03-24 03:07:30|94704.8|94654.8|94706.1|94656.1|94707.9|94657.9|94704.4|94654.4|23
1648091260000|2022-03-24 03:07:40|94705.9|94655.9|94706.1|94656.1|94706.8|94656.8|94705.7|94655.7|23
1648091270000|2022-03-24 03:07:50|94705.9|94655.9|94702.7|94652.7|94705.9|94655.9|94701.5|94651.5|17
1648091280000|2022-03-24 03:08:00|94702.4|94652.4|94701.6|94651.6|94711.3|94653.8|94701|94640.7|24
1648091290000|2022-03-24 03:08:10|94701.9|94651.9|94703.2|94653.2|94703.8|94653.8|94700.9|94650.9|29
1648091300000|2022-03-24 03:08:20|94703.4|94653.4|94702.6|94652.6|94705.4|94655.4|94702.1|94652.1|27
1648091310000|2022-03-24 03:08:30|94702.1|94652.1|94702.9|94652.9|94703.4|94653.4|94702|94652|20
1648091320000|2022-03-24 03:08:40|94702.6|94652.6|94703.5|94653.5|94703.6|94653.6|94701.5|94651.5|19
1648091330000|2022-03-24 03:08:50|94703.8|94653.8|94695|94645|94706.3|94653.8|94694.9|94633.8|25
1648091340000|2022-03-24 03:09:00|94694.1|94644.1|94693.2|94643.2|94694.9|94644.9|94692.1|94642.1|26
1648091350000|2022-03-24 03:09:10|94691.9|94641.9|94693.7|94643.7|94703.1|94643.8|94690.2|94632|26
1648091360000|2022-03-24 03:09:20|94692.7|94642.7|94692.8|94642.8|94694.1|94644.1|94692|94642|32
1648091370000|2022-03-24 03:09:30|94693.1|94643.1|94691.9|94641.9|94693.1|94643.1|94691.1|94641.1|19
1648091380000|2022-03-24 03:09:40|94692|94642|94691.8|94641.8|94692.5|94642.5|94689.8|94639.8|30
1648091390000|2022-03-24 03:09:50|94691.6|94641.6|94686.8|94636.8|94701.9|94641.6|94686.5|94625.7|38
1648091400000|2022-03-24 03:10:00|94686.7|94636.7|94689|94639|94691.8|94641.8|94686.7|94636.7|32
1648091410000|2022-03-24 03:10:10|94689.6|94639.6|94691.3|94641.3|94691.3|94641.3|94689.3|94639.3|13
1648091420000|2022-03-24 03:10:20|94690.9|94640.9|94691.4|94641.4|94693|94643|94690.9|94640.9|21
1648091430000|2022-03-24 03:10:30|94691.3|94641.3|94689.1|94639.1|94691.8|94641.8|94687.9|94637.9|10
1648091440000|2022-03-24 03:10:40|94689.5|94639.5|94690.2|94640.2|94700.1|94640.7|94689.5|94629.3|19
1648091450000|2022-03-24 03:10:50|94689.9|94639.9|94689.8|94639.8|94691.2|94641.2|94689.5|94639.5|28
1648091460000|2022-03-24 03:11:00|94689.7|94639.7|94688.4|94638.4|94690.5|94640.5|94687.6|94637.6|16
1648091470000|2022-03-24 03:11:10|94688.5|94638.5|94687.7|94637.7|94688.5|94638.5|94684.7|94634.7|19
1648091480000|2022-03-24 03:11:20|94688.1|94638.1|94684.6|94634.6|94688.1|94638.1|94683|94633|28
1648091490000|2022-03-24 03:11:30|94685|94635|94685.7|94635.7|94685.7|94635.7|94683.9|94633.9|13
1648091500000|2022-03-24 03:11:40|94685.6|94635.6|94678.9|94628.9|94695.1|94635.6|94678.5|94624.2|25
1648091510000|2022-03-24 03:11:50|94679.2|94629.2|94679.6|94629.6|94688.5|94630.4|94677.4|94617.1|29
1648091520000|2022-03-24 03:12:00|94679.3|94629.3|94679.3|94629.3|94681.1|94631.1|94678.6|94628.6|35
1648091530000|2022-03-24 03:12:10|94679.2|94629.2|94679.2|94629.2|94680.1|94630.1|94678.6|94628.6|12
1648091540000|2022-03-24 03:12:20|94679.6|94629.6|94677.9|94627.9|94679.9|94629.9|94677.5|94627.5|11
1648091550000|2022-03-24 03:12:30|94678.4|94628.4|94680.8|94630.8|94681.8|94631.8|94678.1|94628.1|13
1648091560000|2022-03-24 03:12:40|94690.9|94619.8|94675|94625|94690.9|94630.9|94672.7|94613.8|23
1648091570000|2022-03-24 03:12:50|94675.1|94625.1|94673.1|94623.1|94681.8|94626.4|94670.7|94611.2|23
1648091580000|2022-03-24 03:13:00|94673.2|94623.2|94672.5|94622.5|94673.2|94623.2|94671.5|94621.5|20
1648091590000|2022-03-24 03:13:10|94672.6|94622.6|94672.2|94622.2|94672.6|94622.6|94670.8|94620.8|15
1648091600000|2022-03-24 03:13:20|94671.9|94621.9|94670.6|94620.6|94671.9|94621.9|94668.7|94618.7|17
1648091610000|2022-03-24 03:13:30|94670.7|94620.7|94665.2|94615.2|94682.1|94620.7|94665.2|94605.7|19
1648091620000|2022-03-24 03:13:40|94665.1|94615.1|94668.3|94618.3|94676.8|94618.6|94665.1|94606.5|15
1648091630000|2022-03-24 03:13:50|94667.2|94617.2|94665.7|94615.7|94676|94617.2|94664.9|94604.8|24
1648091640000|2022-03-24 03:14:00|94666|94616|94664.3|94614.3|94673.2|94616.2|94661.4|94600|27
1648091650000|2022-03-24 03:14:10|94663.5|94613.5|94664|94614|94666.7|94616.7|94662.8|94612.8|21
1648091660000|2022-03-24 03:14:20|94663.9|94613.9|94663.8|94613.8|94664.5|94614.5|94663.4|94613.4|32
1648091670000|2022-03-24 03:14:30|94663.5|94613.5|94665.4|94615.4|94665.7|94615.7|94662.9|94612.9|27
1648091680000|2022-03-24 03:14:40|94664.8|94614.8|94666.8|94616.8|94666.8|94616.8|94664.8|94614.8|14
1648091690000|2022-03-24 03:14:50|94667.4|94617.4|94678.7|94600.6|94678.7|94617.6|94666|94600.6|11
1648091700000|2022-03-24 03:15:00|94664.6|94614.6|94667.5|94617.5|94667.7|94617.7|94664|94614|26
1648091710000|2022-03-24 03:15:10|94667.8|94617.8|94668.6|94618.6|94668.6|94618.6|94667.8|94617.8|21
1648091720000|2022-03-24 03:15:20|94668.7|94618.7|94664|94614|94669|94619|94663.1|94613.1|27
1648091730000|2022-03-24 03:15:30|94664.7|94614.7|94665.9|94615.9|94667.2|94617.2|94664.4|94614.4|28
1648091740000|2022-03-24 03:15:40|94665.7|94615.7|94666.7|94616.7|94666.7|94616.7|94665|94615|14
1648091750000|2022-03-24 03:15:50|94664.1|94614.1|94665.5|94615.5|94665.5|94615.5|94663.5|94613.5|16
1648091760000|2022-03-24 03:16:00|94665.3|94615.3|94666.5|94616.5|94666.5|94616.5|94664.3|94614.3|21
1648091770000|2022-03-24 03:16:10|94666.7|94616.7|94660.4|94610.4|94667.7|94617.7|94660.4|94610.4|19
1648091780000|2022-03-24 03:16:20|94662|94612|94665.3|94615.3|94665.5|94615.5|94662|94612|19
1648091790000|2022-03-24 03:16:30|94665.4|94615.4|94665.9|94615.9|94665.9|94615.9|94663.9|94613.9|19
1648091800000|2022-03-24 03:16:40|94665.7|94615.7|94662.3|94612.3|94665.7|94615.7|94661.9|94611.9|17
1648091810000|2022-03-24 03:16:50|94662.8|94612.8|94653.8|94603.8|94681.4|94614.7|94653.6|94598|39
1648091820000|2022-03-24 03:17:00|94654.3|94604.3|94652.5|94602.5|94665.1|94605|94650|94589.9|48
1648091830000|2022-03-24 03:17:10|94652.2|94602.2|94652.7|94602.7|94664.7|94604.1|94652|94591.4|28
1648091840000|2022-03-24 03:17:20|94653.2|94603.2|94655.1|94605.1|94655.4|94605.4|94652.7|94602.7|21
1648091850000|2022-03-24 03:17:30|94654.8|94604.8|94657.9|94607.9|94659.2|94609.2|94654.8|94604.8|20
1648091860000|2022-03-24 03:17:40|94657.7|94607.7|94657.7|94607.7|94658.7|94620.1|94645.1|94604.8|28
1648091870000|2022-03-24 03:17:50|94658.4|94608.4|94658.5|94608.5|94660.2|94610.2|94658|94608|22
1648091880000|2022-03-24 03:18:00|94658.7|94608.7|94659.6|94609.6|94660|94610|94656.7|94606.7|20
1648091890000|2022-03-24 03:18:10|94660.1|94610.1|94659.6|94609.6|94661|94611|94659.3|94609.3|11
1648091900000|2022-03-24 03:18:20|94659.4|94609.4|94660.4|94610.4|94661.8|94611.8|94658.4|94608.4|17
1648091910000|2022-03-24 03:18:30|94659.9|94609.9|94661.5|94611.5|94661.8|94611.8|94659.7|94609.7|13
1648091920000|2022-03-24 03:18:40|94661.6|94611.6|94658.5|94608.5|94661.6|94611.6|94657.8|94607.8|12
1648091930000|2022-03-24 03:18:50|94659|94609|94662|94612|94662|94612|94658.8|94608.8|20
1648091940000|2022-03-24 03:19:00|94661.9|94611.9|94664.8|94614.8|94674.1|94614.8|94660.9|94603|24
1648091950000|2022-03-24 03:19:10|94665.2|94615.2|94667.3|94617.3|94667.3|94617.3|94664.4|94614.4|17
1648091960000|2022-03-24 03:19:20|94667|94617|94665.5|94615.5|94667|94617|94664.1|94614.1|10
1648091970000|2022-03-24 03:19:30|94665.9|94615.9|94671|94621|94672.4|94622.4|94665.2|94615.2|31
1648091980000|2022-03-24 03:19:40|94671.2|94621.2|94669.7|94619.7|94672.3|94622.3|94667.3|94617.3|38
1648091990000|2022-03-24 03:19:50|94669.8|94619.8|94674.8|94624.8|94675.2|94625.2|94669|94619|31
1648092000000|2022-03-24 03:20:00|94674.7|94624.7|94675.7|94625.7|94675.9|94625.9|94674.7|94624.7|12
1648092010000|2022-03-24 03:20:10|94675.8|94625.8|94676.6|94626.6|94678.9|94628.9|94673.8|94623.8|33
1648092020000|2022-03-24 03:20:20|94676.7|94626.7|94678|94628|94678.1|94628.1|94676.2|94626.2|31
1648092030000|2022-03-24 03:20:30|94678.1|94628.1|94671.1|94621.1|94678.1|94628.1|94670.7|94620.7|21
1648092040000|2022-03-24 03:20:40|94671.3|94621.3|94673.1|94623.1|94673.1|94623.1|94670.4|94620.4|35
1648092050000|2022-03-24 03:20:50|94672.4|94622.4|94669.9|94619.9|94674.6|94624.6|94668|94618|26
1648092060000|2022-03-24 03:21:00|94670.3|94620.3|94677|94627|94677.1|94627.1|94670.3|94620.3|41
1648092070000|2022-03-24 03:21:10|94676.3|94626.3|94672.8|94622.8|94679.7|94629.7|94671|94621|12
1648092080000|2022-03-24 03:21:20|94672.6|94622.6|94670.3|94620.3|94674.5|94624.5|94669.8|94619.8|17
1648092090000|2022-03-24 03:21:30|94670.8|94620.8|94672.7|94622.7|94672.7|94622.7|94669.5|94619.5|16
1648092100000|2022-03-24 03:21:40|94672.2|94622.2|94676|94626|94676.5|94626.5|94671.6|94621.6|20
1648092110000|2022-03-24 03:21:50|94676.2|94626.2|94673.8|94623.8|94676.2|94626.2|94673.3|94623.3|21
1648092120000|2022-03-24 03:22:00|94673.7|94623.7|94674.2|94624.2|94674.8|94624.8|94670.7|94620.7|41
1648092130000|2022-03-24 03:22:10|94674|94624|94672.6|94622.6|94681.5|94624.9|94671.9|94610.5|44
1648092140000|2022-03-24 03:22:20|94672.5|94622.5|94672.2|94622.2|94674.5|94624.5|94669.4|94619.4|31
1648092150000|2022-03-24 03:22:30|94672.9|94622.9|94669.6|94619.6|94675.8|94625.8|94669.6|94619.6|26
1648092160000|2022-03-24 03:22:40|94669|94619|94677|94627|94677|94627|94668.3|94618.3|13
1648092170000|2022-03-24 03:22:50|94676.9|94626.9|94676.7|94626.7|94677.7|94627.7|94674.8|94624.8|21
1648092180000|2022-03-24 03:23:00|94676.1|94626.1|94671.3|94621.3|94677.1|94627.1|94665.7|94605|30
1648092190000|2022-03-24 03:23:10|94671.4|94621.4|94672.7|94622.7|94672.7|94622.7|94669.9|94619.9|18
1648092200000|2022-03-24 03:23:20|94673.3|94623.3|94673.7|94623.7|94674.5|94624.5|94671.4|94621.4|25
1648092210000|2022-03-24 03:23:30|94673.4|94623.4|94674.1|94624.1|94674.6|94624.6|94672.3|94622.3|20
1648092220000|2022-03-24 03:23:40|94673.5|94623.5|94672.8|94622.8|94673.9|94623.9|94671.1|94621.1|32
1648092230000|2022-03-24 03:23:50|94671.8|94621.8|94671.4|94621.4|94673.7|94623.7|94671.4|94621.4|25
1648092240000|2022-03-24 03:24:00|94671.6|94621.6|94673.3|94623.3|94673.3|94623.3|94671.6|94621.6|15
1648092250000|2022-03-24 03:24:10|94673|94623|94672.2|94622.2|94674.3|94624.3|94672.2|94622.2|15
1648092260000|2022-03-24 03:24:20|94672.7|94622.7|94671.8|94621.8|94673.5|94623.5|94671.8|94621.8|10
1648092270000|2022-03-24 03:24:30|94672.1|94622.1|94672.9|94622.9|94673.4|94623.4|94671.2|94621.2|18
1648092280000|2022-03-24 03:24:40|94672.7|94622.7|94666.9|94616.9|94674.2|94624.2|94661.7|94611.7|27
1648092290000|2022-03-24 03:24:50|94669.3|94619.3|94669.7|94619.7|94671.1|94621.1|94667.4|94617.4|29
1648092300000|2022-03-24 03:25:00|94670|94620|94666.9|94616.9|94673.3|94623.3|94666.9|94616.9|34
1648092310000|2022-03-24 03:25:10|94668|94618|94668.5|94618.5|94669.4|94619.4|94667.3|94617.3|11
1648092320000|2022-03-24 03:25:20|94668.6|94618.6|94663|94613|94669|94619|94663|94613|14
1648092330000|2022-03-24 03:25:30|94665|94615|94673|94623|94673|94623|94664.8|94614.8|11
1648092340000|2022-03-24 03:25:40|94671.9|94621.9|94672.8|94622.8|94675|94625|94671.8|94621.8|16
1648092350000|2022-03-24 03:25:50|94673|94623|94677.4|94627.4|94682.7|94632.7|94668|94618|48
1648092360000|2022-03-24 03:26:00|94678|94628|94675.7|94625.7|94689|94628.1|94672.2|94616.8|30
1648092370000|2022-03-24 03:26:10|94675.9|94625.9|94679|94629|94681.1|94631.1|94675.5|94625.5|33
1648092380000|2022-03-24 03:26:20|94679.5|94629.5|94677.2|94627.2|94679.8|94629.8|94675|94625|22
1648092390000|2022-03-24 03:26:30|94677.1|94627.1|94674.1|94624.1|94678.7|94628.7|94673|94623|26
1648092400000|2022-03-24 03:26:40|94673.5|94623.5|94675.4|94625.4|94685|94635|94673.5|94623.5|32
1648092410000|2022-03-24 03:26:50|94679|94629|94680.4|94630.4|94684.5|94634.5|94678.5|94628.5|28
1648092420000|2022-03-24 03:27:00|94681.5|94631.5|94680|94630|94681.5|94631.5|94678.3|94628.3|25
1648092430000|2022-03-24 03:27:10|94680.5|94630.5|94678.5|94628.5|94683|94633|94676.7|94626.7|39
1648092440000|2022-03-24 03:27:20|94678.6|94628.6|94689.9|94639.9|94697.2|94640.3|94677.7|94626.9|19
1648092450000|2022-03-24 03:27:30|94689.1|94639.1|94678.7|94628.7|94689.1|94639.1|94678.4|94628.4|33
1648092460000|2022-03-24 03:27:40|94678.1|94628.1|94678.3|94628.3|94679.1|94629.1|94676.5|94626.5|25
1648092470000|2022-03-24 03:27:50|94678.2|94628.2|94679.4|94629.4|94680.6|94630.6|94676.7|94626.7|27
1648092480000|2022-03-24 03:28:00|94679.2|94629.2|94678.7|94628.7|94679.6|94629.6|94678.1|94628.1|24
1648092490000|2022-03-24 03:28:10|94679.1|94629.1|94679.3|94629.3|94680.6|94630.6|94679.1|94629.1|19
1648092500000|2022-03-24 03:28:20|94678.1|94628.1|94681|94631|94683.4|94633.4|94676.9|94626.9|29
1648092510000|2022-03-24 03:28:30|94681.5|94631.5|94682.3|94632.3|94682.9|94632.9|94681.5|94631.5|8
1648092520000|2022-03-24 03:28:40|94682.1|94632.1|94681.4|94631.4|94682.1|94632.1|94676.6|94626.6|20
1648092530000|2022-03-24 03:28:50|94682.2|94632.2|94682.5|94632.5|94682.6|94632.6|94681.3|94631.3|26
1648092540000|2022-03-24 03:29:00|94682.6|94632.6|94686.9|94636.9|94687.8|94637.8|94682.3|94632.3|23
1648092550000|2022-03-24 03:29:10|94687.1|94637.1|94694.7|94644.7|94696|94646|94685.9|94635.9|40
1648092560000|2022-03-24 03:29:20|94692.3|94642.3|94693.5|94643.5|94695.8|94645.8|94691.5|94641.5|15
1648092570000|2022-03-24 03:29:30|94691.9|94641.9|94694|94644|94694|94644|94691.5|94641.5|18
1648092580000|2022-03-24 03:29:40|94693.8|94643.8|94698.5|94648.5|94700.1|94650.1|94692.9|94642.9|29
1648092590000|2022-03-24 03:29:50|94699|94649|94698.8|94648.8|94703.9|94653.9|94697.3|94647.3|39
1648092600000|2022-03-24 03:30:00|94698.6|94648.6|94694|94644|94700.3|94650.3|94691.9|94641.9|33
1648092610000|2022-03-24 03:30:10|94693.1|94643.1|94694.5|94644.5|94697|94647|94693.1|94643.1|18
1648092620000|2022-03-24 03:30:20|94694.3|94644.3|94692.2|94642.2|94694.3|94644.3|94691.6|94641.6|36
1648092630000|2022-03-24 03:30:30|94692.1|94642.1|94692.9|94642.9|94694.6|94644.6|94691.4|94641.4|40
1648092640000|2022-03-24 03:30:40|94693.1|94643.1|94694.2|94644.2|94694.8|94644.8|94692.6|94642.6|39
1648092650000|2022-03-24 03:30:50|94694.4|94644.4|94691.8|94641.8|94695.4|94645.4|94691.6|94641.6|29
1648092660000|2022-03-24 03:31:00|94693.4|94643.4|94694.3|94644.3|94694.3|94644.3|94691.8|94641.8|21
1648092670000|2022-03-24 03:31:10|94693.4|94643.4|94686.5|94636.5|94694|94644|94685.2|94635.2|44
1648092680000|2022-03-24 03:31:20|94686.2|94636.2|94687.5|94637.5|94688.4|94638.4|94686.2|94636.2|24
1648092690000|2022-03-24 03:31:30|94687|94637|94686.9|94636.9|94688.4|94638.4|94686.7|94636.7|38
1648092700000|2022-03-24 03:31:40|94687|94637|94686.1|94636.1|94687.5|94637.5|94683.7|94633.7|25
1648092710000|2022-03-24 03:31:50|94685.9|94635.9|94689.3|94639.3|94689.3|94639.3|94685.4|94635.4|24
1648092720000|2022-03-24 03:32:00|94689.6|94639.6|94695.2|94645.2|94695.5|94645.5|94688.5|94638.5|34
1648092730000|2022-03-24 03:32:10|94695.4|94645.4|94693.8|94643.8|94695.4|94645.4|94692.3|94642.3|35
1648092740000|2022-03-24 03:32:20|94693.6|94643.6|94698.6|94648.6|94700.1|94650.1|94693.6|94643.6|30
1648092750000|2022-03-24 03:32:30|94697.9|94647.9|94696.6|94646.6|94700.3|94650.3|94694|94644|13
1648092760000|2022-03-24 03:32:40|94695.9|94645.9|94695.7|94645.7|94696.4|94646.4|94694.7|94644.7|36
1648092770000|2022-03-24 03:32:50|94693.5|94643.5|94686.3|94636.3|94707|94645.4|94686.3|94629.2|23
1648092780000|2022-03-24 03:33:00|94685.9|94635.9|94686.6|94636.6|94693.5|94643.5|94685.9|94635.9|36
1648092790000|2022-03-24 03:33:10|94685.7|94635.7|94689.9|94639.9|94690.8|94640.8|94685.7|94635.7|24
1648092800000|2022-03-24 03:33:20|94690.1|94640.1|94698.3|94648.3|94699.6|94649.6|94690.1|94640.1|27
1648092810000|2022-03-24 03:33:30|94698.2|94648.2|94695.4|94645.4|94698.8|94648.8|94693.7|94643.7|28
1648092820000|2022-03-24 03:33:40|94694.6|94644.6|94694.3|94644.3|94695.3|94645.3|94693|94643|26
1648092830000|2022-03-24 03:33:50|94694.7|94644.7|94695.9|94645.9|94696.4|94646.4|94694.2|94644.2|25
1648092840000|2022-03-24 03:34:00|94696.1|94646.1|94694.1|94644.1|94696.7|94646.7|94693.9|94643.9|35
1648092850000|2022-03-24 03:34:10|94693.7|94643.7|94700.1|94650.1|94700.2|94650.2|94691.6|94641.6|31
1648092860000|2022-03-24 03:34:20|94700.7|94650.7|94700.6|94650.6|94700.7|94650.7|94698.6|94648.6|24
1648092870000|2022-03-24 03:34:30|94700.8|94650.8|94700.6|94650.6|94700.9|94650.9|94699.7|94649.7|8
1648092880000|2022-03-24 03:34:40|94700.8|94650.8|94699|94649|94702.5|94652.5|94699|94649|30
1648092890000|2022-03-24 03:34:50|94699.2|94649.2|94694.3|94644.3|94700.1|94650.1|94693.3|94643.3|44
1648092900000|2022-03-24 03:35:00|94693.3|94643.3|94697.4|94647.4|94699.8|94649.8|94691.1|94641.1|45
1648092910000|2022-03-24 03:35:10|94696.9|94646.9|94699|94649|94699.9|94649.9|94692.9|94642.9|31
1648092920000|2022-03-24 03:35:20|94699.1|94649.1|94698.7|94648.7|94701.1|94651.1|94698.7|94648.7|22
1648092930000|2022-03-24 03:35:30|94698.9|94648.9|94695|94645|94699|94649|94695|94645|26
1648092940000|2022-03-24 03:35:40|94699.2|94649.2|94699.5|94649.5|94700.5|94650.5|94698.6|94648.6|15
1648092950000|2022-03-24 03:35:50|94699.4|94649.4|94702.1|94652.1|94703|94653|94697.2|94647.2|28
1648092960000|2022-03-24 03:36:00|94704.2|94654.2|94705.5|94655.5|94707.8|94657.8|94702|94652|29
1648092970000|2022-03-24 03:36:10|94705.9|94655.9|94701.6|94651.6|94705.9|94655.9|94700.7|94650.7|48
1648092980000|2022-03-24 03:36:20|94700.9|94650.9|94698.5|94648.5|94701|94651|94696.1|94646.1|33
1648092990000|2022-03-24 03:36:30|94698.3|94648.3|94700.3|94650.3|94700.3|94650.3|94698|94648|17
1648093000000|2022-03-24 03:36:40|94700.7|94650.7|94702.1|94652.1|94702.1|94652.1|94700.5|94650.5|22
1648093010000|2022-03-24 03:36:50|94701.7|94651.7|94700.2|94650.2|94701.7|94651.7|94695.8|94645.8|13
1648093020000|2022-03-24 03:37:00|94698.8|94648.8|94693.6|94643.6|94698.8|94648.8|94692.3|94642.3|29
1648093030000|2022-03-24 03:37:10|94693.9|94643.9|94697.3|94647.3|94697.3|94647.3|94692.6|94642.6|38
1648093040000|2022-03-24 03:37:20|94699.1|94649.1|94701.8|94651.8|94701.8|94651.8|94697.6|94647.6|18
1648093050000|2022-03-24 03:37:30|94701.7|94651.7|94704.1|94654.1|94704.7|94654.7|94701|94651|20
1648093060000|2022-03-24 03:37:40|94704.3|94654.3|94697.3|94647.3|94704.3|94654.3|94693.6|94643.6|14
1648093070000|2022-03-24 03:37:50|94697.1|94647.1|94701.2|94651.2|94709.8|94659.8|94697|94647|41
1648093080000|2022-03-24 03:38:00|94702.3|94652.3|94705.7|94655.7|94705.7|94655.7|94700.5|94650.5|16
1648093090000|2022-03-24 03:38:10|94701.6|94651.6|94706.1|94656.1|94706.1|94656.1|94700.9|94650.9|18
1648093100000|2022-03-24 03:38:20|94705.9|94655.9|94701.2|94651.2|94710.7|94660.7|94701.2|94651.2|30
1648093110000|2022-03-24 03:38:30|94702.1|94652.1|94702.7|94652.7|94702.8|94652.8|94692.7|94642.7|24
1648093120000|2022-03-24 03:38:40|94702.2|94652.2|94696.8|94646.8|94718.5|94658.6|94694.9|94641.4|31
1648093130000|2022-03-24 03:38:50|94697.1|94647.1|94702.2|94652.2|94703.3|94653.3|94696.1|94646.1|32
1648093140000|2022-03-24 03:39:00|94702.3|94652.3|94706.8|94656.8|94706.9|94656.9|94702.2|94652.2|30
1648093150000|2022-03-24 03:39:10|94706.7|94656.7|94706|94656|94707|94657|94703.8|94653.8|22
1648093160000|2022-03-24 03:39:20|94707.2|94657.2|94707|94657|94707.2|94657.2|94704.8|94654.8|17
1648093170000|2022-03-24 03:39:30|94707.5|94657.5|94701.7|94651.7|94708.2|94658.2|94701.7|94651.7|19
1648093180000|2022-03-24 03:39:40|94703.1|94653.1|94699.2|94649.2|94705.8|94655.8|94699.2|94649.2|21
1648093190000|2022-03-24 03:39:50|94703.4|94653.4|94706.7|94656.7|94706.7|94656.7|94700.5|94650.5|26
1648093200000|2022-03-24 03:40:00|94706.8|94656.8|94705.1|94655.1|94707.7|94657.7|94703.6|94653.6|22
1648093210000|2022-03-24 03:40:10|94704.8|94654.8|94707|94657|94707.5|94657.5|94701.3|94651.3|27
1648093220000|2022-03-24 03:40:20|94706.8|94656.8|94708.5|94658.5|94708.8|94658.8|94706.7|94656.7|14
1648093230000|2022-03-24 03:40:30|94708.4|94658.4|94704.5|94654.5|94708.4|94658.4|94703|94653|23
1648093240000|2022-03-24 03:40:40|94703.6|94653.6|94704.7|94654.7|94704.9|94654.9|94703.4|94653.4|13
1648093250000|2022-03-24 03:40:50|94706.7|94656.7|94705.2|94655.2|94706.7|94656.7|94702.7|94652.7|9
1648093260000|2022-03-24 03:41:00|94704.7|94654.7|94701.4|94651.4|94704.7|94654.7|94696.1|94646.1|22
1648093270000|2022-03-24 03:41:10|94701.5|94651.5|94701.5|94651.5|94706.8|94656.8|94699|94649|24
1648093280000|2022-03-24 03:41:20|94703.3|94653.3|94707.8|94657.8|94707.8|94657.8|94700.2|94650.2|33
1648093290000|2022-03-24 03:41:30|94708.2|94658.2|94709.1|94659.1|94709.1|94659.1|94706.4|94656.4|29
1648093300000|2022-03-24 03:41:40|94709.3|94659.3|94705.9|94655.9|94709.4|94659.4|94703.4|94653.4|26
1648093310000|2022-03-24 03:41:50|94704.5|94654.5|94706.8|94656.8|94706.8|94656.8|94704.1|94654.1|12
1648093320000|2022-03-24 03:42:00|94706.6|94656.6|94707.5|94657.5|94707.9|94657.9|94705.7|94655.7|19
1648093330000|2022-03-24 03:42:10|94707.4|94657.4|94709.6|94659.6|94709.6|94659.6|94705.4|94655.4|18
1648093340000|2022-03-24 03:42:20|94709.7|94659.7|94707|94657|94709.7|94659.7|94704.2|94654.2|16
1648093350000|2022-03-24 03:42:30|94706.7|94656.7|94706.6|94656.6|94707.2|94657.2|94705.3|94655.3|11
1648093360000|2022-03-24 03:42:40|94706.8|94656.8|94707|94657|94707.7|94657.7|94704.7|94654.7|23
1648093370000|2022-03-24 03:42:50|94706.7|94656.7|94704|94654|94708|94658|94699.3|94649.3|18
1648093380000|2022-03-24 03:43:00|94703.9|94653.9|94705.5|94655.5|94705.5|94655.5|94703.3|94653.3|10
1648093390000|2022-03-24 03:43:10|94705.2|94655.2|94705.8|94655.8|94709.5|94668.7|94693.7|94655.2|13
1648093400000|2022-03-24 03:43:20|94706.1|94656.1|94707.2|94657.2|94708|94658|94706.1|94656.1|9
1648093410000|2022-03-24 03:43:30|94709.6|94659.6|94707.8|94657.8|94709.6|94659.6|94707.7|94657.7|20
1648093420000|2022-03-24 03:43:40|94707.5|94657.5|94705.6|94655.6|94707.9|94657.9|94705.1|94655.1|25
1648093430000|2022-03-24 03:43:50|94705.9|94655.9|94706.8|94656.8|94708|94658|94705.8|94655.8|22
1648093440000|2022-03-24 03:44:00|94707.2|94657.2|94708.6|94658.6|94709.5|94659.5|94707.2|94657.2|15
1648093450000|2022-03-24 03:44:10|94708.7|94658.7|94709.3|94659.3|94711.3|94661.3|94704.5|94654.5|38
1648093460000|2022-03-24 03:44:20|94709.9|94659.9|94710|94660|94710.8|94660.8|94706.6|94656.6|29
1648093470000|2022-03-24 03:44:30|94709.6|94659.6|94714.1|94664.1|94721.4|94671.4|94709.6|94659.6|25
1648093480000|2022-03-24 03:44:40|94716.4|94666.4|94721.2|94671.2|94721.2|94671.2|94714.2|94664.2|26
1648093490000|2022-03-24 03:44:50|94720.8|94670.8|94718.8|94668.8|94721.3|94671.3|94714.4|94664.4|18
1648093500000|2022-03-24 03:45:00|94718.7|94668.7|94720|94670|94720.2|94670.2|94716.6|94666.6|23
1648093510000|2022-03-24 03:45:10|94719.2|94669.2|94724.3|94674.3|94726.7|94676.7|94717.7|94667.7|24
1648093520000|2022-03-24 03:45:20|94724.1|94674.1|94727|94677|94727.9|94677.9|94722.8|94672.8|23
1648093530000|2022-03-24 03:45:30|94726.7|94676.7|94729.7|94679.7|94732.9|94682.9|94725.9|94675.9|24
1648093540000|2022-03-24 03:45:40|94730.2|94680.2|94731.5|94681.5|94731.5|94681.5|94727.7|94677.7|23
1648093550000|2022-03-24 03:45:50|94731.9|94681.9|94731.3|94681.3|94732.1|94682.1|94730.7|94680.7|22
1648093560000|2022-03-24 03:46:00|94731.4|94681.4|94731|94681|94733.2|94683.2|94727.9|94677.9|31
1648093570000|2022-03-24 03:46:10|94731.2|94681.2|94732.7|94682.7|94733.2|94683.2|94728.9|94678.9|25
1648093580000|2022-03-24 03:46:20|94732.8|94682.8|94731.1|94681.1|94736|94686|94729.2|94679.2|36
1648093590000|2022-03-24 03:46:30|94733|94683|94733.2|94683.2|94734|94684|94731.7|94681.7|19
1648093600000|2022-03-24 03:46:40|94732.7|94682.7|94733.5|94683.5|94733.7|94683.7|94732.1|94682.1|13
1648093610000|2022-03-24 03:46:50|94733.6|94683.6|94735|94685|94735.4|94685.4|94731.2|94681.2|22
1648093620000|2022-03-24 03:47:00|94734.8|94684.8|94732.8|94682.8|94734.8|94684.8|94730.9|94680.9|33
1648093630000|2022-03-24 03:47:10|94732.3|94682.3|94732.4|94682.4|94733.4|94683.4|94731.5|94681.5|15
1648093640000|2022-03-24 03:47:20|94731.3|94681.3|94732.3|94682.3|94733.6|94683.6|94730.7|94680.7|30
1648093650000|2022-03-24 03:47:30|94732.1|94682.1|94732.4|94682.4|94733.9|94683.9|94731.6|94681.6|22
1648093660000|2022-03-24 03:47:40|94732.3|94682.3|94732.2|94682.2|94733.2|94683.2|94731.7|94681.7|15
1648093670000|2022-03-24 03:47:50|94732.4|94682.4|94733.6|94683.6|94734.4|94684.4|94732.3|94682.3|24
1648093680000|2022-03-24 03:48:00|94733.8|94683.8|94732.4|94682.4|94734.2|94684.2|94731.4|94681.4|20
1648093690000|2022-03-24 03:48:10|94731.9|94681.9|94733.6|94683.6|94734.8|94684.8|94727.6|94677.6|29
1648093700000|2022-03-24 03:48:20|94733.4|94683.4|94734.3|94684.3|94734.4|94684.4|94728.2|94678.2|34
1648093710000|2022-03-24 03:48:30|94734.4|94684.4|94731.5|94681.5|94734.4|94684.4|94731|94681|28
1648093720000|2022-03-24 03:48:40|94731.7|94681.7|94731.6|94681.6|94732|94682|94730.8|94680.8|16
1648093730000|2022-03-24 03:48:50|94732.4|94682.4|94729.9|94679.9|94732.5|94682.5|94713.1|94663.1|29
1648093740000|2022-03-24 03:49:00|94729.7|94679.7|94701.2|94651.2|94730|94680|94701.1|94641|52
1648093750000|2022-03-24 03:49:10|94702.3|94652.3|94656.4|94583.2|94711.4|94652.3|94643.3|94559.5|55
1648093760000|2022-03-24 03:49:20|94656.3|94582.3|94658.2|94580.6|94661.3|94582.8|94656.3|94570.4|49
1648093770000|2022-03-24 03:49:30|94658.1|94580.5|94653.8|94568.9|94664.4|94580.5|94653.8|94568.9|51
1648093780000|2022-03-24 03:49:40|94653.3|94568.8|94645.9|94566.9|94653.8|94572.7|94644.3|94562.3|42
1648093790000|2022-03-24 03:49:50|94648.3|94568.8|94644.8|94571.5|94649.8|94573.6|94643.9|94561.6|30
1648093800000|2022-03-24 03:50:00|94646.3|94562.6|94646.9|94566.8|94655.3|94571.5|94643.8|94560.7|32
1648093810000|2022-03-24 03:50:10|94647.9|94567.6|94646.2|94572.9|94653.5|94583.1|94631.1|94557.2|38
1648093820000|2022-03-24 03:50:20|94654.4|94558.6|94645.1|94561.1|94654.5|94564.3|94639.4|94554|36
1648093830000|2022-03-24 03:50:30|94643.9|94560.5|94647.5|94560.3|94650.5|94563.1|94641.8|94553.4|18
1648093840000|2022-03-24 03:50:40|94647.1|94559.4|94644.9|94556.8|94647.5|94562.2|94642|94554.6|28
1648093850000|2022-03-24 03:50:50|94645.5|94560.8|94647.3|94564.9|94648.4|94565.3|94642.2|94556.9|38
1648093860000|2022-03-24 03:51:00|94647.7|94562.6|94644.1|94561.1|94648.2|94565.7|94641.9|94558.4|30
1648093870000|2022-03-24 03:51:10|94643.7|94561.4|94646|94561.5|94646.2|94562.7|94641.8|94559.1|16
1648093880000|2022-03-24 03:51:20|94643.7|94563.1|94641.5|94568.2|94646.6|94568.2|94640.2|94558|33
1648093890000|2022-03-24 03:51:30|94642.1|94567.2|94642.9|94565.7|94644.9|94568.2|94640.1|94564.1|22
1648093900000|2022-03-24 03:51:40|94643|94566|94642.8|94558.5|94644.1|94580|94629.3|94557.7|28
1648093910000|2022-03-24 03:51:50|94642|94560.5|94639.9|94563.5|94642.1|94565.1|94637.7|94560.5|26
1648093920000|2022-03-24 03:52:00|94638.5|94562.6|94643.1|94559|94645.7|94562.6|94638.5|94558.1|27
1648093930000|2022-03-24 03:52:10|94640.6|94561|94620.2|94570.2|94640.6|94572.1|94619.4|94551.7|38
1648093940000|2022-03-24 03:52:20|94620.3|94570.3|94633.1|94553.9|94633.1|94571.2|94619.4|94553.9|14
1648093950000|2022-03-24 03:52:30|94632.7|94554.3|94618.3|94568.3|94632.7|94568.7|94617.8|94553.1|20
1648093960000|2022-03-24 03:52:40|94618.2|94568.2|94617.7|94567.7|94618.3|94568.3|94617|94567|23
1648093970000|2022-03-24 03:52:50|94617.2|94567.2|94615|94565|94626.4|94567.6|94613.8|94552.1|18
1648093980000|2022-03-24 03:53:00|94613.8|94563.8|94618|94568|94619.4|94569.4|94613.3|94563.3|19
1648093990000|2022-03-24 03:53:10|94618.6|94568.6|94600.9|94523.6|94624.4|94568.6|94600.8|94512|68
1648094000000|2022-03-24 03:53:20|94599.5|94523.5|94597.4|94523.7|94599.8|94537.7|94584.8|94517|47
1648094010000|2022-03-24 03:53:30|94596|94524.4|94597.5|94517.3|94602.2|94535.9|94583.7|94514.3|36
1648094020000|2022-03-24 03:53:40|94597.1|94518.5|94601|94522|94603.7|94525|94596.7|94517.2|33
1648094030000|2022-03-24 03:53:50|94602.7|94522.7|94595.2|94545.2|94616.4|94545.7|94595.2|94510.8|60
1648094040000|2022-03-24 03:54:00|94594.7|94544.7|94612.8|94529.1|94612.8|94548|94593.1|94528.2|44
1648094050000|2022-03-24 03:54:10|94611.3|94531.6|94596.5|94546.5|94611.3|94546.5|94594|94531.6|25
1648094060000|2022-03-24 03:54:20|94608.3|94534.9|94612.6|94533.7|94612.8|94546.8|94596.8|94532.5|33
1648094070000|2022-03-24 03:54:30|94612.1|94534.8|94609.3|94537.1|94612.1|94546.5|94596.3|94534.4|22
1648094080000|2022-03-24 03:54:40|94609.9|94536.4|94599.9|94549.9|94613.6|94549.9|94594|94529.9|40
1648094090000|2022-03-24 03:54:50|94611.5|94535.7|94611.6|94539.3|94617.8|94551|94598.3|94535.7|18
1648094100000|2022-03-24 03:55:00|94612.8|94537|94611.1|94538.3|94612.8|94549.7|94596.3|94537|16
1648094110000|2022-03-24 03:55:10|94610.3|94538.6|94597.7|94547.7|94611.9|94549.9|94597.4|94537.8|24
1648094120000|2022-03-24 03:55:20|94598.1|94548.1|94599.9|94549.9|94612.3|94550.4|94598.1|94537.9|22
1648094130000|2022-03-24 03:55:30|94612|94539.4|94621.9|94537|94621.9|94550.9|94597.6|94530.6|36
1648094140000|2022-03-24 03:55:40|94623.8|94537.3|94611|94540|94627.7|94550.3|94600.1|94532.7|53
1648094150000|2022-03-24 03:55:50|94612.6|94538.9|94624.7|94550.3|94625.2|94564.8|94600.5|94538.9|57
1648094160000|2022-03-24 03:56:00|94622.8|94550.2|94608.2|94558.2|94627.5|94563.1|94605.8|94544.2|52
1648094170000|2022-03-24 03:56:10|94620.8|94548.6|94621.1|94571.1|94627|94571.1|94609.9|94548.6|30
1648094180000|2022-03-24 03:56:20|94620.7|94570.7|94615.2|94565.2|94631.5|94570.7|94614.6|94554.1|41
1648094190000|2022-03-24 03:56:30|94614.3|94564.3|94617.6|94567.6|94629.5|94569.7|94614.3|94556.3|34
1648094200000|2022-03-24 03:56:40|94618|94568|94614.2|94564.2|94618.6|94568.6|94614.2|94564.2|21
1648094210000|2022-03-24 03:56:50|94615.2|94565.2|94620|94570|94622.7|94572.7|94615.2|94565.2|30
1648094220000|2022-03-24 03:57:00|94621.3|94571.3|94624.8|94574.8|94625.5|94575.5|94617.4|94567.4|36
1648094230000|2022-03-24 03:57:10|94624.9|94574.9|94623|94573|94627|94577|94622.8|94572.8|32
1648094240000|2022-03-24 03:57:20|94623.7|94573.7|94621.2|94571.2|94624|94574|94621.2|94571.2|27
1648094250000|2022-03-24 03:57:30|94621.4|94571.4|94618.4|94568.4|94623.1|94573.1|94614.5|94564.5|35
1648094260000|2022-03-24 03:57:40|94618.8|94568.8|94633.7|94583.7|94635.9|94585.9|94618.8|94568.8|37
1648094270000|2022-03-24 03:57:50|94635.8|94585.8|94636.3|94586.3|94647.1|94588.4|94633.7|94575.8|43
1648094280000|2022-03-24 03:58:00|94636.2|94586.2|94641.8|94591.8|94643.3|94593.3|94636.1|94586.1|44
1648094290000|2022-03-24 03:58:10|94641.9|94591.9|94644.5|94594.5|94653.4|94595.5|94641.6|94580.8|30
1648094300000|2022-03-24 03:58:20|94644.8|94594.8|94643.7|94593.7|94653.9|94595.2|94642.2|94583|31
1648094310000|2022-03-24 03:58:30|94643.6|94593.6|94641.3|94591.3|94643.6|94593.6|94638.4|94588.4|25
1648094320000|2022-03-24 03:58:40|94642.2|94592.2|94639.6|94589.6|94644.1|94594.1|94639.6|94589.6|39
1648094330000|2022-03-24 03:58:50|94639.4|94589.4|94638.6|94588.6|94640.1|94590.1|94635.5|94585.5|29
1648094340000|2022-03-24 03:59:00|94638.4|94588.4|94638.1|94588.1|94638.6|94588.6|94635.1|94585.1|39
1648094350000|2022-03-24 03:59:10|94637.6|94587.6|94635.4|94585.4|94639.2|94589.2|94634.9|94584.9|17
1648094360000|2022-03-24 03:59:20|94635.8|94585.8|94637.2|94587.2|94638.6|94588.6|94635.8|94585.8|20
1648094370000|2022-03-24 03:59:30|94635.7|94585.7|94634.8|94584.8|94636.4|94586.4|94634.8|94584.8|24
1648094380000|2022-03-24 03:59:40|94634.6|94584.6|94635.6|94585.6|94637.6|94587.6|94634.6|94584.6|30
1648094390000|2022-03-24 03:59:50|94635|94585|94633.1|94583.1|94639.5|94589.5|94629.2|94579.2|36
1648094400000|2022-03-24 04:00:00|94633.2|94583.2|94634.7|94584.7|94636.6|94586.6|94632.3|94582.3|39
1648094410000|2022-03-24 04:00:10|94634.1|94584.1|94633.4|94583.4|94634.1|94584.1|94633|94583|15
1648094420000|2022-03-24 04:00:20|94633.3|94583.3|94633|94583|94634.3|94584.3|94632.3|94582.3|9
1648094430000|2022-03-24 04:00:30|94633.8|94583.8|94627.9|94577.9|94633.8|94583.8|94627.9|94577.9|30
1648094440000|2022-03-24 04:00:40|94628.2|94578.2|94626.4|94576.4|94630.6|94580.6|94625.8|94575.8|21
1648094450000|2022-03-24 04:00:50|94626.5|94576.5|94628.9|94578.9|94631.6|94581.6|94626.2|94576.2|32
1648094460000|2022-03-24 04:01:00|94628.3|94578.3|94632.3|94582.3|94635.7|94585.7|94628.1|94578.1|28
1648094470000|2022-03-24 04:01:10|94632.2|94582.2|94640.6|94590.6|94640.6|94590.6|94632.1|94582.1|23
1648094480000|2022-03-24 04:01:20|94636.9|94586.9|94640|94590|94644.2|94594.2|94636.7|94586.7|19
1648094490000|2022-03-24 04:01:30|94640.1|94590.1|94638.9|94588.9|94643|94593|94638.9|94588.9|25
1648094500000|2022-03-24 04:01:40|94639.7|94589.7|94639.8|94589.8|94640.4|94590.4|94634.3|94584.3|24
1648094510000|2022-03-24 04:01:50|94639.3|94589.3|94637.8|94587.8|94639.3|94589.3|94637.2|94587.2|12
1648094520000|2022-03-24 04:02:00|94637.3|94587.3|94642.6|94592.6|94645.5|94595.5|94637.3|94587.3|25
1648094530000|2022-03-24 04:02:10|94644.2|94594.2|94646|94596|94649.8|94599.8|94643.1|94593.1|22
1648094540000|2022-03-24 04:02:20|94647|94597|94644.6|94594.6|94647|94597|94640.3|94590.3|23
1648094550000|2022-03-24 04:02:30|94643.2|94593.2|94644.7|94594.7|94645.2|94595.2|94642.8|94592.8|26
1648094560000|2022-03-24 04:02:40|94640.6|94590.6|94642.2|94592.2|94642.4|94592.4|94640.3|94590.3|11
1648094570000|2022-03-24 04:02:50|94642.3|94592.3|94644.3|94594.3|94651.1|94601.1|94636.8|94586.8|22
1648094580000|2022-03-24 04:03:00|94644.2|94594.2|94642.9|94592.9|94649.6|94599.6|94642.3|94592.3|22
1648094590000|2022-03-24 04:03:10|94641.6|94591.6|94646.3|94596.3|94647.4|94597.4|94641.6|94591.6|14
1648094600000|2022-03-24 04:03:20|94646|94596|94643.6|94593.6|94646.9|94596.9|94643.2|94593.2|5
1648094610000|2022-03-24 04:03:30|94643.4|94593.4|94652.9|94602.9|94655|94605|94643.4|94593.4|27
1648094620000|2022-03-24 04:03:40|94653.1|94603.1|94644.1|94594.1|94653.1|94603.1|94644.1|94594.1|19
1648094630000|2022-03-24 04:03:50|94640.1|94590.1|94640|94590|94643|94593|94637.5|94587.5|30
1648094640000|2022-03-24 04:04:00|94639.8|94589.8|94641.3|94591.3|94644.5|94594.5|94639.6|94589.6|22
1648094650000|2022-03-24 04:04:10|94640.1|94590.1|94641.2|94591.2|94641.2|94591.2|94639.5|94589.5|14
1648094660000|2022-03-24 04:04:20|94638.3|94588.3|94637.7|94587.7|94639.1|94589.1|94634.7|94584.7|14
1648094670000|2022-03-24 04:04:30|94639.8|94589.8|94643.6|94593.6|94643.6|94593.6|94637|94587|24
1648094680000|2022-03-24 04:04:40|94642.4|94592.4|94642.9|94592.9|94644.3|94594.3|94638.3|94588.3|27
1648094690000|2022-03-24 04:04:50|94642.8|94592.8|94638.9|94588.9|94642.8|94592.8|94637.1|94587.1|24
1648094700000|2022-03-24 04:05:00|94638.7|94588.7|94643.1|94593.1|94643.5|94593.5|94638.7|94588.7|25
1648094710000|2022-03-24 04:05:10|94642.3|94592.3|94634|94584|94642.4|94592.4|94634|94584|37
1648094720000|2022-03-24 04:05:20|94637.2|94587.2|94638.1|94588.1|94638.1|94588.1|94635.2|94585.2|25
1648094730000|2022-03-24 04:05:30|94636.8|94586.8|94635|94585|94639.4|94589.4|94635|94585|27
1648094740000|2022-03-24 04:05:40|94635.9|94585.9|94567.1|94517.1|94636.1|94586.1|94564|94487.7|60
1648094750000|2022-03-24 04:05:50|94567.3|94517.3|94563.5|94513.5|94586.2|94522|94561.4|94496.2|69
1648094760000|2022-03-24 04:06:00|94563.1|94513.1|94577.6|94506.7|94581.3|94517.3|94561.6|94498.8|42
1648094770000|2022-03-24 04:06:10|94576.6|94504.1|94569.1|94519.1|94580|94523|94565.2|94500.3|34
1648094780000|2022-03-24 04:06:20|94568.1|94518.1|94584.8|94506.4|94592.6|94518.6|94567.5|94498.6|20
1648094790000|2022-03-24 04:06:30|94583.6|94508.3|94578.9|94505.4|94584.5|94508.6|94578.3|94498.7|16
1648094800000|2022-03-24 04:06:40|94579.6|94506.5|94582.2|94507.5|94583.3|94517.1|94566|94502.9|21
1648094810000|2022-03-24 04:06:50|94581.9|94507|94583.3|94508.4|94586.3|94522.2|94564.4|94502.2|29
1648094820000|2022-03-24 04:07:00|94571.3|94521.3|94571.6|94521.6|94571.7|94521.7|94567.3|94517.3|21
1648094830000|2022-03-24 04:07:10|94571|94521|94569.5|94519.5|94586.3|94521.6|94564.8|94502.6|37
1648094840000|2022-03-24 04:07:20|94570.2|94520.2|94563.6|94513.6|94577|94520.3|94563.1|94502.9|30
1648094850000|2022-03-24 04:07:30|94563.5|94513.5|94565.6|94515.6|94576|94517.1|94563.5|94503.3|18
1648094860000|2022-03-24 04:07:40|94565.8|94515.8|94566.6|94516.6|94577.6|94517.8|94565.6|94507.2|34
1648094870000|2022-03-24 04:07:50|94566.7|94516.7|94568.2|94518.2|94569.6|94519.6|94565.3|94515.3|29
1648094880000|2022-03-24 04:08:00|94568.3|94518.3|94566.7|94516.7|94576|94521.5|94558.5|94497.2|46
1648094890000|2022-03-24 04:08:10|94565.8|94515.8|94572.1|94522.1|94581.7|94522.6|94565.7|94507.1|37
1648094900000|2022-03-24 04:08:20|94571.8|94521.8|94578.6|94506.7|94579.5|94524.8|94567.2|94505.6|42
1648094910000|2022-03-24 04:08:30|94567.1|94517.1|94568.6|94518.6|94569|94519|94566.6|94516.6|28
1648094920000|2022-03-24 04:08:40|94568.4|94518.4|94569.7|94519.7|94578.6|94519.8|94567.2|94506.9|38
1648094930000|2022-03-24 04:08:50|94569.6|94519.6|94567.5|94517.5|94569.6|94519.6|94567.5|94517.5|33
1648094940000|2022-03-24 04:09:00|94567.6|94517.6|94566.8|94516.8|94578.1|94519|94566|94505.5|32
1648094950000|2022-03-24 04:09:10|94566|94516|94578.2|94508.2|94579|94519.1|94565.2|94501|46
1648094960000|2022-03-24 04:09:20|94569.5|94519.5|94569.2|94519.2|94580.5|94520.5|94569|94508.6|31
1648094970000|2022-03-24 04:09:30|94569.4|94519.4|94565.6|94515.6|94579.3|94519.4|94565.5|94497.9|21
1648094980000|2022-03-24 04:09:40|94565.3|94515.3|94565.2|94515.2|94578.2|94517.1|94565.1|94503|18
1648094990000|2022-03-24 04:09:50|94564.6|94514.6|94578.3|94528.3|94591.8|94529.1|94564.6|94510.8|30
1648095000000|2022-03-24 04:10:00|94588.7|94514.8|94578.7|94528.7|94591.9|94529.7|94576.7|94514.8|36
1648095010000|2022-03-24 04:10:10|94578.6|94528.6|94576.3|94526.3|94591.2|94528.7|94575.8|94513.6|23
1648095020000|2022-03-24 04:10:20|94576.1|94526.1|94570.7|94520.7|94586.7|94526.3|94570.1|94507.5|42
1648095030000|2022-03-24 04:10:30|94572.2|94522.2|94569.1|94519.1|94574.4|94524.4|94569.1|94519.1|20
1648095040000|2022-03-24 04:10:40|94568.5|94518.5|94570.9|94520.9|94571.1|94521.1|94568|94518|13
1648095050000|2022-03-24 04:10:50|94570.2|94520.2|94562.7|94512.7|94570.4|94520.4|94562.7|94512.7|19
1648095060000|2022-03-24 04:11:00|94563.2|94513.2|94563.7|94513.7|94567.2|94517.2|94560.7|94510.7|25
1648095070000|2022-03-24 04:11:10|94563.8|94513.8|94565.6|94515.6|94567.5|94517.5|94563.8|94513.8|21
1648095080000|2022-03-24 04:11:20|94565.2|94515.2|94568|94518|94569.9|94519.9|94565.2|94515.2|21
1648095090000|2022-03-24 04:11:30|94567.8|94517.8|94567.6|94517.6|94569.8|94519.8|94566.6|94516.6|23
1648095100000|2022-03-24 04:11:40|94568.2|94518.2|94568.3|94518.3|94569.7|94519.7|94568.1|94518.1|17
1648095110000|2022-03-24 04:11:50|94568.7|94518.7|94565.8|94515.8|94568.7|94518.7|94564|94514|22
1648095120000|2022-03-24 04:12:00|94566.1|94516.1|94565.9|94515.9|94566.3|94516.3|94564.7|94514.7|15
1648095130000|2022-03-24 04:12:10|94566.4|94516.4|94564.7|94514.7|94566.4|94516.4|94564|94514|21
1648095140000|2022-03-24 04:12:20|94565.3|94515.3|94568.6|94518.6|94570.5|94520.5|94564|94514|23
1648095150000|2022-03-24 04:12:30|94568.7|94518.7|94572.4|94522.4|94574.9|94524.9|94566.8|94516.8|32
1648095160000|2022-03-24 04:12:40|94573|94523|94570.5|94520.5|94573.5|94523.5|94570|94520|12
1648095170000|2022-03-24 04:12:50|94570.1|94520.1|94570.6|94520.6|94571.3|94521.3|94568.6|94518.6|19
1648095180000|2022-03-24 04:13:00|94570.9|94520.9|94569.6|94519.6|94571|94521|94567.1|94517.1|37
1648095190000|2022-03-24 04:13:10|94570.3|94520.3|94570.1|94520.1|94572.2|94522.2|94568.2|94518.2|23
1648095200000|2022-03-24 04:13:20|94570.3|94520.3|94571.4|94521.4|94572.4|94522.4|94570|94520|23
1648095210000|2022-03-24 04:13:30|94570.9|94520.9|94567.6|94517.6|94571.5|94521.5|94566.8|94516.8|28
1648095220000|2022-03-24 04:13:40|94567.7|94517.7|94570.8|94520.8|94571.1|94521.1|94567.7|94517.7|23
1648095230000|2022-03-24 04:13:50|94571.1|94521.1|94571.1|94521.1|94572.2|94522.2|94570.9|94520.9|20
1648095240000|2022-03-24 04:14:00|94571|94521|94572.7|94522.7|94572.7|94522.7|94570.7|94520.7|27
1648095250000|2022-03-24 04:14:10|94571.4|94521.4|94571.3|94521.3|94573|94523|94570.4|94520.4|39
1648095260000|2022-03-24 04:14:20|94572.1|94522.1|94569.6|94519.6|94572.2|94522.2|94569.4|94519.4|23
1648095270000|2022-03-24 04:14:30|94570.6|94520.6|94571.5|94521.5|94571.9|94521.9|94569.7|94519.7|12
1648095280000|2022-03-24 04:14:40|94570.6|94520.6|94572.5|94522.5|94573.9|94523.9|94570.6|94520.6|30
1648095290000|2022-03-24 04:14:50|94572|94522|94570.8|94520.8|94572.3|94522.3|94569.9|94519.9|24
1648095300000|2022-03-24 04:15:00|94570.3|94520.3|94564.9|94514.9|94570.3|94520.3|94564.9|94514.9|27
1648095310000|2022-03-24 04:15:10|94565.4|94515.4|94563|94513|94567.5|94517.5|94560.5|94510.5|42
1648095320000|2022-03-24 04:15:20|94562.5|94512.5|94562.6|94512.6|94564.1|94514.1|94562|94512|31
1648095330000|2022-03-24 04:15:30|94562.4|94512.4|94563.6|94513.6|94564.3|94514.3|94561.3|94511.3|32
1648095340000|2022-03-24 04:15:40|94563.8|94513.8|94563.3|94513.3|94565|94515|94563.2|94513.2|18
1648095350000|2022-03-24 04:15:50|94563.1|94513.1|94562.8|94512.8|94564.1|94514.1|94562.8|94512.8|21
1648095360000|2022-03-24 04:16:00|94562.9|94512.9|94562.6|94512.6|94563.8|94513.8|94562.3|94512.3|30
1648095370000|2022-03-24 04:16:10|94561.6|94511.6|94558.8|94508.8|94563.3|94513.3|94557.5|94507.5|40
1648095380000|2022-03-24 04:16:20|94558.9|94508.9|94558|94508|94560.8|94510.8|94556.4|94506.4|31
1648095390000|2022-03-24 04:16:30|94559.6|94509.6|94559.8|94509.8|94559.9|94509.9|94557.7|94507.7|23
1648095400000|2022-03-24 04:16:40|94559.6|94509.6|94557.7|94507.7|94559.6|94509.6|94557.3|94507.3|19
1648095410000|2022-03-24 04:16:50|94557.8|94507.8|94553.5|94503.5|94557.8|94507.8|94553.2|94503.2|25
1648095420000|2022-03-24 04:17:00|94554.3|94504.3|94550.5|94500.5|94554.8|94504.8|94550.1|94500.1|24
1648095430000|2022-03-24 04:17:10|94551.3|94501.3|94553.2|94503.2|94553.7|94503.7|94550|94500|28
1648095440000|2022-03-24 04:17:20|94553.3|94503.3|94554.3|94504.3|94554.3|94504.3|94552.2|94502.2|17
1648095450000|2022-03-24 04:17:30|94553.7|94503.7|94553|94503|94556.4|94506.4|94551.8|94501.8|18
1648095460000|2022-03-24 04:17:40|94552.8|94502.8|94550.3|94500.3|94553|94503|94549.6|94499.6|12
1648095470000|2022-03-24 04:17:50|94550.6|94500.6|94551.3|94501.3|94556.8|94506.8|94550.4|94500.4|42
1648095480000|2022-03-24 04:18:00|94551.5|94501.5|94554.6|94504.6|94556.2|94506.2|94551.5|94501.5|33
1648095490000|2022-03-24 04:18:10|94554.5|94504.5|94554.5|94504.5|94555.5|94505.5|94554.2|94504.2|46
1648095500000|2022-03-24 04:18:20|94554.4|94504.4|94554.5|94504.5|94556.1|94506.1|94553.4|94503.4|34
1648095510000|2022-03-24 04:18:30|94554.3|94504.3|94553.3|94503.3|94555.5|94505.5|94553.1|94503.1|27
1648095520000|2022-03-24 04:18:40|94552.9|94502.9|94553|94503|94554.4|94504.4|94552.2|94502.2|21
1648095530000|2022-03-24 04:18:50|94552.6|94502.6|94553.5|94503.5|94557.4|94507.4|94552.6|94502.6|40
1648095540000|2022-03-24 04:19:00|94553.6|94503.6|94554.2|94504.2|94556.4|94506.4|94553.4|94503.4|28
1648095550000|2022-03-24 04:19:10|94554.9|94504.9|94557.3|94507.3|94557.7|94507.7|94553.9|94503.9|36
1648095560000|2022-03-24 04:19:20|94557.7|94507.7|94554.1|94504.1|94557.7|94507.7|94553.9|94503.9|30
1648095570000|2022-03-24 04:19:30|94554.2|94504.2|94551.6|94501.6|94554.3|94504.3|94551.5|94501.5|14
1648095580000|2022-03-24 04:19:40|94557.8|94507.8|94562|94512|94562|94512|94557.8|94507.8|27
1648095590000|2022-03-24 04:19:50|94559.4|94509.4|94565.8|94515.8|94566.6|94516.6|94559.4|94509.4|33
1648095600000|2022-03-24 04:20:00|94565|94515|94576.1|94526.1|94579.1|94529.1|94565|94515|40
1648095610000|2022-03-24 04:20:10|94575.4|94525.4|94576.4|94526.4|94577.7|94527.7|94575.3|94525.3|33
1648095620000|2022-03-24 04:20:20|94576.2|94526.2|94576.2|94526.2|94576.3|94526.3|94575.2|94525.2|20
1648095630000|2022-03-24 04:20:30|94575.5|94525.5|94574.8|94524.8|94578.3|94528.3|94574.6|94524.6|20
1648095640000|2022-03-24 04:20:40|94574|94524|94575.3|94525.3|94590|94532.7|94573.8|94513|33
1648095650000|2022-03-24 04:20:50|94580.1|94530.1|94577.5|94527.5|94580.1|94530.1|94577.3|94527.3|34
1648095660000|2022-03-24 04:21:00|94578.3|94528.3|94585.1|94535.1|94597.3|94536.8|94578.3|94519.1|38
1648095670000|2022-03-24 04:21:10|94600.1|94530|94590.2|94540.2|94607.7|94541.2|94584.9|94525|49
1648095680000|2022-03-24 04:21:20|94590.1|94540.1|94589.8|94539.8|94607.9|94542.5|94578.7|94520.4|54
1648095690000|2022-03-24 04:21:30|94601.5|94528.6|94588.2|94538.2|94601.5|94539.5|94584.5|94523.8|33
1648095700000|2022-03-24 04:21:40|94587.6|94537.6|94597.7|94524.6|94602.7|94540.8|94581|94519.1|53
1648095710000|2022-03-24 04:21:50|94600.2|94527.9|94585.8|94535.8|94606.7|94541.2|94585.7|94523.5|50
1648095720000|2022-03-24 04:22:00|94586.3|94536.3|94593.2|94543.2|94613.7|94543.9|94585.6|94524.7|56
1648095730000|2022-03-24 04:22:10|94592.9|94542.9|94595.9|94545.9|94606.1|94546.3|94592.7|94534.8|27
1648095740000|2022-03-24 04:22:20|94595.6|94545.6|94594.4|94544.4|94596|94546|94594.4|94544.4|14
1648095750000|2022-03-24 04:22:30|94594.3|94544.3|94593.9|94543.9|94594.3|94544.3|94593.9|94543.9|7
1648095760000|2022-03-24 04:22:40|94593.1|94543.1|94611.6|94529.2|94611.8|94544|94592.9|94528.5|14
1648095770000|2022-03-24 04:22:50|94591.8|94541.8|94603.9|94533.7|94606.3|94546.2|94591.8|94530.3|17
1648095780000|2022-03-24 04:23:00|94605.3|94534.3|94594.3|94544.3|94608.1|94545.3|94594.2|94531.3|14
1648095790000|2022-03-24 04:23:10|94594.9|94544.9|94614.7|94542.3|94621.7|94555.5|94594.6|94534|35
1648095800000|2022-03-24 04:23:20|94617|94541.5|94620.9|94542|94623|94542|94612.2|94535.5|54
1648095810000|2022-03-24 04:23:30|94622.2|94543.8|94603.7|94553.7|94622.6|94559.1|94601.4|94538.9|58
1648095820000|2022-03-24 04:23:40|94614.7|94544.2|94597.2|94547.2|94617.5|94556.7|94595.9|94532.3|29
1648095830000|2022-03-24 04:23:50|94590.5|94540.5|94595.5|94545.5|94605.1|94547.5|94590.5|94530.9|23
1648095840000|2022-03-24 04:24:00|94594.4|94544.4|94599.7|94549.7|94619.3|94550.3|94593.7|94532.5|54
1648095850000|2022-03-24 04:24:10|94609.9|94539.4|94608.5|94526.4|94610.1|94549|94594.6|94526.4|42
1648095860000|2022-03-24 04:24:20|94607.8|94526|94591.2|94541.2|94612.3|94543|94589.4|94526|40
1648095870000|2022-03-24 04:24:30|94590.7|94540.7|94599.3|94549.3|94608.8|94549.3|94590.7|94526.9|57
1648095880000|2022-03-24 04:24:40|94600.2|94550.2|94599.7|94549.7|94601.1|94551.1|94598|94548|31
1648095890000|2022-03-24 04:24:50|94599|94549|94598.4|94527.2|94607.3|94550.7|94591.7|94522.5|25
1648095900000|2022-03-24 04:25:00|94587.6|94537.6|94602.9|94552.9|94614.5|94553.1|94587.6|94532.4|53
1648095910000|2022-03-24 04:25:10|94602|94552|94598.3|94548.3|94610.2|94552.3|94597.4|94534.1|45
1648095920000|2022-03-24 04:25:20|94598.2|94548.2|94606.4|94535.4|94606.4|94548.7|94596|94535.1|31
1648095930000|2022-03-24 04:25:30|94606.5|94548.2|94607.9|94532.6|94608.8|94548.5|94597|94531.5|33
1648095940000|2022-03-24 04:25:40|94607.4|94533.7|94604.1|94532.9|94607.7|94546.3|94594.9|94529.3|33
1648095950000|2022-03-24 04:25:50|94604.9|94531.1|94599.2|94527.6|94604.9|94542.5|94588.9|94526.6|35
1648095960000|2022-03-24 04:26:00|94600.4|94525.2|94598.7|94526.1|94602.5|94538.4|94586.5|94524.1|43
1648095970000|2022-03-24 04:26:10|94598.2|94523.3|94597.4|94525.2|94600.4|94539|94584.9|94521.5|28
1648095980000|2022-03-24 04:26:20|94588.6|94538.6|94587.5|94537.5|94600.8|94538.8|94585.2|94523.2|40
1648095990000|2022-03-24 04:26:30|94598.8|94527.9|94603.6|94533|94607.1|94544.5|94586.1|94527.1|21
1648096000000|2022-03-24 04:26:40|94593|94543|94588.4|94538.4|94608.6|94544.3|94585.1|94523.8|27
1648096010000|2022-03-24 04:26:50|94588.2|94538.2|94598.9|94548.9|94605.1|94550|94587.6|94526.2|40
1648096020000|2022-03-24 04:27:00|94599.1|94549.1|94614.8|94540|94615.6|94552.2|94598.2|94536.8|26
1648096030000|2022-03-24 04:27:10|94613.6|94538.7|94594.2|94544.2|94613.6|94544.2|94587.5|94523.9|51
1648096040000|2022-03-24 04:27:20|94593.5|94543.5|94600.7|94550.7|94617.6|94550.8|94592.8|94533.1|65
1648096050000|2022-03-24 04:27:30|94601.2|94551.2|94602.9|94552.9|94611.8|94553.4|94600.2|94540.1|34
1648096060000|2022-03-24 04:27:40|94602.7|94552.7|94606.6|94556.6|94621.1|94560|94602.6|94544.4|32
1648096070000|2022-03-24 04:27:50|94606.7|94556.7|94627.7|94548.9|94628.9|94565.5|94604.8|94543.3|41
1648096080000|2022-03-24 04:28:00|94625.3|94554.7|94618.9|94545.1|94625.3|94560.7|94604.3|94543.3|44
1648096090000|2022-03-24 04:28:10|94619.3|94545.4|94610.1|94560.1|94622.7|94561.3|94606|94539.9|34
1648096100000|2022-03-24 04:28:20|94609.9|94559.9|94617.7|94567.7|94619|94568.4|94607.3|94547.7|40
1648096110000|2022-03-24 04:28:30|94617.9|94567.9|94616.6|94566.6|94631.2|94571.4|94615.1|94559|35
1648096120000|2022-03-24 04:28:40|94616.8|94566.8|94615.7|94565.7|94629.3|94569.6|94614.6|94558.5|33
1648096130000|2022-03-24 04:28:50|94617.9|94567.9|94622.9|94572.9|94630.4|94573.8|94617.9|94556.2|19
1648096140000|2022-03-24 04:29:00|94622.5|94572.5|94622.6|94572.6|94622.9|94572.9|94619.4|94569.4|26
1648096150000|2022-03-24 04:29:10|94622.8|94572.8|94621.5|94571.5|94631.8|94572.8|94619.6|94559.4|32
1648096160000|2022-03-24 04:29:20|94621.1|94571.1|94627.5|94577.5|94637.8|94579.5|94619.1|94558.6|54
1648096170000|2022-03-24 04:29:30|94627.7|94577.7|94632.5|94561.3|94634.4|94577.9|94622.4|94560.4|21
1648096180000|2022-03-24 04:29:40|94621.5|94561.2|94618.3|94568.3|94628.9|94572.2|94616.9|94554.5|46
1648096190000|2022-03-24 04:29:50|94620.5|94570.5|94618.3|94568.3|94620.5|94570.5|94616.4|94566.4|25
1648096200000|2022-03-24 04:30:00|94619.9|94569.9|94621.5|94549.4|94629.9|94570.4|94609.7|94546.6|48
1648096210000|2022-03-24 04:30:10|94620.6|94550.5|94612.4|94562.4|94625.2|94563.7|94609.2|94550.5|31
1648096220000|2022-03-24 04:30:20|94611.1|94561.1|94618.5|94568.5|94630.7|94570.2|94608.4|94551.1|45
1648096230000|2022-03-24 04:30:30|94617.9|94567.9|94631.2|94557.5|94632.7|94575.8|94615.6|94554|54
1648096240000|2022-03-24 04:30:40|94635.2|94563.1|94621.5|94571.5|94641.1|94576.2|94621.5|94561.3|18
1648096250000|2022-03-24 04:30:50|94622|94572|94632|94558.9|94639.6|94574.8|94616.7|94555.4|45
1648096260000|2022-03-24 04:31:00|94632.1|94558.1|94615.4|94565.4|94634.7|94570.7|94614.6|94553.4|37
1648096270000|2022-03-24 04:31:10|94615.2|94565.2|94617.1|94567.1|94626.8|94567.1|94613.5|94556.5|20
1648096280000|2022-03-24 04:31:20|94616.9|94566.9|94618|94568|94628.6|94568.3|94615.6|94556.1|17
1648096290000|2022-03-24 04:31:30|94616.9|94566.9|94627.4|94577.4|94627.8|94577.8|94615.6|94565.6|21
1648096300000|2022-03-24 04:31:40|94627.9|94577.9|94623.5|94573.5|94629.1|94579.1|94619.7|94569.7|25
1648096310000|2022-03-24 04:31:50|94622.8|94572.8|94624.4|94574.4|94637.1|94574.6|94622.6|94563.1|12
1648096320000|2022-03-24 04:32:00|94624.7|94574.7|94628.7|94578.7|94631.5|94581.5|94624.6|94574.6|38
1648096330000|2022-03-24 04:32:10|94628.6|94578.6|94625.5|94575.5|94638.4|94579.1|94624.8|94563.6|29
1648096340000|2022-03-24 04:32:20|94625.6|94575.6|94625.8|94575.8|94627.9|94577.9|94624|94574|28
1648096350000|2022-03-24 04:32:30|94626|94576|94624.8|94574.8|94626|94576|94624.7|94574.7|13
1648096360000|2022-03-24 04:32:40|94625.4|94575.4|94625|94575|94625.4|94575.4|94622.9|94572.9|14
1648096370000|2022-03-24 04:32:50|94623.8|94573.8|94636|94586|94640.2|94586.7|94621.5|94566|23
1648096380000|2022-03-24 04:33:00|94635.6|94585.6|94645|94572.5|94646.9|94585.9|94627.8|94572.5|36
1648096390000|2022-03-24 04:33:10|94633.3|94583.3|94629.1|94579.1|94644.1|94583.7|94629.1|94566.7|34
1648096400000|2022-03-24 04:33:20|94629|94579|94628.6|94578.6|94641.7|94580.9|94626|94569|34
1648096410000|2022-03-24 04:33:30|94627.8|94577.8|94640.1|94565|94640.3|94580.2|94625.3|94565|29
1648096420000|2022-03-24 04:33:40|94638.1|94565.2|94628|94578|94638.1|94580.9|94628|94565.1|22
1648096430000|2022-03-24 04:33:50|94631.4|94581.4|94629.2|94579.2|94642.4|94581.4|94629.2|94568.3|14
1648096440000|2022-03-24 04:34:00|94629.3|94579.3|94626.9|94576.9|94630.3|94580.3|94626.9|94576.9|19
1648096450000|2022-03-24 04:34:10|94626.7|94576.7|94626.1|94576.1|94627.1|94577.1|94625.8|94575.8|13
1648096460000|2022-03-24 04:34:20|94626.8|94576.8|94625.1|94575.1|94626.8|94576.8|94624.2|94574.2|13
1648096470000|2022-03-24 04:34:30|94628.9|94578.9|94623.7|94573.7|94640.8|94579.5|94623.7|94569.5|10
1648096480000|2022-03-24 04:34:40|94624.4|94574.4|94625.2|94575.2|94625.2|94575.2|94623.7|94573.7|10
1648096490000|2022-03-24 04:34:50|94636.4|94563.9|94625.7|94575.7|94639.6|94576.8|94625.1|94562.5|16
1648096500000|2022-03-24 04:35:00|94625.6|94575.6|94628.1|94578.1|94634.5|94578.5|94624.3|94564.3|22
1648096510000|2022-03-24 04:35:10|94628|94578|94628.1|94578.1|94630.9|94580.9|94627.2|94577.2|20
1648096520000|2022-03-24 04:35:20|94628.2|94578.2|94645|94574.5|94645|94581.8|94625.7|94574.5|29
1648096530000|2022-03-24 04:35:30|94633.4|94583.4|94644.6|94572.6|94648.6|94586.3|94630.8|94571.5|12
1648096540000|2022-03-24 04:35:40|94644.4|94571.7|94643.5|94568.3|94644.4|94581.8|94631|94568.3|11
1648096550000|2022-03-24 04:35:50|94629.6|94579.6|94630|94580|94642.8|94580.4|94629|94566.6|30
1648096560000|2022-03-24 04:36:00|94629.9|94579.9|94627.6|94577.6|94639.3|94580|94626|94566.6|40
1648096570000|2022-03-24 04:36:10|94628.2|94578.2|94630.1|94580.1|94634|94584|94627.9|94577.9|13
1648096580000|2022-03-24 04:36:20|94629.5|94579.5|94623.2|94573.2|94629.5|94579.5|94622|94572|17
1648096590000|2022-03-24 04:36:30|94622.7|94572.7|94636.3|94561.8|94636.3|94572.8|94621.6|94560.1|23
1648096600000|2022-03-24 04:36:40|94634.7|94563.4|94624.4|94574.4|94637.4|94574.4|94624.4|94560.2|15
1648096610000|2022-03-24 04:36:50|94625.1|94575.1|94622.1|94572.1|94637.4|94575.1|94619|94559.6|14
1648096620000|2022-03-24 04:37:00|94621.3|94571.3|94635.5|94559.9|94635.5|94571.3|94619.4|94558.9|9
1648096630000|2022-03-24 04:37:10|94639.6|94559.5|94634.6|94560.4|94639.6|94560.4|94628.2|94554|9
1648096640000|2022-03-24 04:37:20|94635.4|94559.9|94639.3|94562.6|94639.3|94575.3|94616.7|94551.4|12
1648096650000|2022-03-24 04:37:30|94623.7|94573.7|94623.4|94573.4|94638.9|94576.8|94622.8|94561.3|18
1648096660000|2022-03-24 04:37:40|94624.4|94574.4|94620.6|94570.6|94627.6|94577.6|94618.3|94568.3|46
1648096670000|2022-03-24 04:37:50|94622.5|94572.5|94624.5|94574.5|94634.8|94575.3|94621.2|94564.8|18
1648096680000|2022-03-24 04:38:00|94623.9|94573.9|94623.5|94573.5|94624.7|94574.7|94620.1|94570.1|20
1648096690000|2022-03-24 04:38:10|94623.4|94573.4|94624.7|94574.7|94624.9|94574.9|94621.1|94571.1|26
1648096700000|2022-03-24 04:38:20|94624.6|94574.6|94620.8|94570.8|94624.6|94574.6|94620.8|94570.8|17
1648096710000|2022-03-24 04:38:30|94620.9|94570.9|94621.7|94571.7|94625.4|94575.4|94619.9|94569.9|18
1648096720000|2022-03-24 04:38:40|94620.6|94570.6|94621.3|94547.8|94636.6|94570.6|94605.7|94536.1|29
1648096730000|2022-03-24 04:38:50|94623.8|94546.5|94605.1|94524.2|94631.5|94557.7|94604|94523.2|51
1648096740000|2022-03-24 04:39:00|94606.6|94523.9|94599.1|94521.7|94606.9|94535.2|94578.9|94519.3|53
1648096750000|2022-03-24 04:39:10|94597.5|94522.7|94596.6|94525.9|94599.2|94536.5|94585|94522.7|28
1648096760000|2022-03-24 04:39:20|94597|94525.8|94597.6|94525.9|94597.6|94536.6|94585.4|94525.8|15
1648096770000|2022-03-24 04:39:30|94597.8|94525.6|94582.7|94532.7|94601.4|94536.4|94579.8|94519.6|23
1648096780000|2022-03-24 04:39:40|94582.2|94532.2|94588.4|94512.2|94603.3|94538.9|94581.6|94504|39
1648096790000|2022-03-24 04:39:50|94594.1|94510.2|94586.5|94504.3|94594.1|94513.5|94563.5|94500.2|48
1648096800000|2022-03-24 04:40:00|94585.8|94504.5|94577.8|94503.9|94585.8|94505.6|94577.2|94497|41
1648096810000|2022-03-24 04:40:10|94581.3|94504.1|94576.8|94503.7|94581.4|94504.6|94576.8|94503.6|15
1648096820000|2022-03-24 04:40:20|94576.9|94503.8|94575.4|94525.4|94587.3|94526.4|94571.6|94500.2|29
1648096830000|2022-03-24 04:40:30|94574.8|94524.8|94573.6|94523.6|94585.5|94524.8|94573.6|94512.9|16
1648096840000|2022-03-24 04:40:40|94573.9|94523.9|94583.5|94508.7|94586.9|94525.4|94572.8|94505.4|30
1648096850000|2022-03-24 04:40:50|94583.6|94509.1|94581.3|94509|94583.8|94519.8|94569.8|94504.4|24
1648096860000|2022-03-24 04:41:00|94581.4|94509.1|94586.4|94509.4|94586.8|94512.1|94579.4|94503.9|27
1648096870000|2022-03-24 04:41:10|94585.6|94509.8|94575.4|94525.4|94586.9|94525.6|94573|94508.3|21
1648096880000|2022-03-24 04:41:20|94575|94525|94574.9|94524.9|94576.1|94526.1|94574.5|94524.5|17
1648096890000|2022-03-24 04:41:30|94577|94527|94587.4|94513.1|94589.9|94527.4|94574.7|94510.1|33
1648096900000|2022-03-24 04:41:40|94590.1|94512.6|94590.8|94517|94593.1|94528.5|94576.3|94512.6|24
1648096910000|2022-03-24 04:41:50|94590.3|94517.3|94574.3|94524.3|94590.3|94528.4|94570.9|94510.3|24
1648096920000|2022-03-24 04:42:00|94574.9|94524.9|94588.9|94518|94588.9|94526.1|94574|94512.9|24
1648096930000|2022-03-24 04:42:10|94577|94527|94576.8|94526.8|94585.6|94528|94572.5|94514.1|28
1648096940000|2022-03-24 04:42:20|94577|94527|94590.8|94512.3|94590.8|94527.2|94577|94512.3|9
1648096950000|2022-03-24 04:42:30|94594.4|94512.7|94591.9|94516.1|94611.1|94529.2|94576.9|94503.3|21
1648096960000|2022-03-24 04:42:40|94577.5|94527.5|94591|94516.5|94591|94528.4|94577.5|94516.5|10
1648096970000|2022-03-24 04:42:50|94589.8|94517.3|94589.3|94517.7|94593|94528.7|94578.2|94513.5|20
1648096980000|2022-03-24 04:43:00|94590.2|94517|94578.2|94528.2|94596.4|94528.4|94578.2|94510.2|19
1648096990000|2022-03-24 04:43:10|94578|94528|94589.8|94516.3|94597.8|94533.7|94575.5|94513|33
1648097000000|2022-03-24 04:43:20|94589.4|94518.8|94595.6|94516.8|94595.6|94529.9|94579.7|94516.8|18
1648097010000|2022-03-24 04:43:30|94595.3|94513.8|94590.8|94518.7|94595.3|94518.7|94590.7|94513.5|12
1648097020000|2022-03-24 04:43:40|94591.3|94516.7|94592.9|94515.4|94599.8|94521.9|94589.3|94515.4|22
1648097030000|2022-03-24 04:43:50|94593.7|94517.5|94581.3|94531.3|94594.4|94531.3|94581.3|94516|13
1648097040000|2022-03-24 04:44:00|94581.4|94531.4|94576.9|94526.9|94594.7|94531.5|94576.9|94514.9|16
1648097050000|2022-03-24 04:44:10|94576.4|94526.4|94579.9|94529.9|94592.7|94530.7|94576.4|94516.2|13
1648097060000|2022-03-24 04:44:20|94579.7|94529.7|94605.5|94523|94605.5|94538|94579.7|94519.2|28
1648097070000|2022-03-24 04:44:30|94605.7|94523.8|94598.9|94524.8|94605.9|94539.6|94588.6|94522.8|24
1648097080000|2022-03-24 04:44:40|94600.2|94524|94595.7|94523.6|94600.2|94538|94584.7|94517.5|16
1648097090000|2022-03-24 04:44:50|94596.7|94523.2|94598.5|94525.1|94600.5|94536.6|94586.2|94521.9|23
1648097100000|2022-03-24 04:45:00|94597.9|94525.4|94597|94523.8|94600.7|94537.4|94585.7|94523.8|20
1648097110000|2022-03-24 04:45:10|94598.6|94522.5|94613.6|94543.2|94618.3|94551.6|94580.7|94522.5|47
1648097120000|2022-03-24 04:45:20|94614.6|94553.3|94621.5|94550.8|94636|94558.5|94603.3|94537.2|34
1648097130000|2022-03-24 04:45:30|94623.4|94548|94620.3|94546.1|94623.5|94559.5|94601.2|94536.1|26
1648097140000|2022-03-24 04:45:40|94621.3|94544.7|94621.6|94544.1|94621.6|94545.8|94619.1|94543.3|12
1648097150000|2022-03-24 04:45:50|94620.8|94544.8|94605.6|94555.6|94620.8|94558.1|94605.6|94544.2|21
1648097160000|2022-03-24 04:46:00|94606|94556|94607.4|94557.4|94619.8|94557.6|94604.8|94537.1|30
1648097170000|2022-03-24 04:46:10|94607.6|94557.6|94608.6|94558.6|94620.3|94558.6|94606.8|94545.9|28
1648097180000|2022-03-24 04:46:20|94604.2|94554.2|94607.1|94557.1|94618.2|94557.2|94604.1|94542.9|34
1648097190000|2022-03-24 04:46:30|94607.2|94557.2|94606.6|94556.6|94617.4|94557.3|94605.6|94544.8|22
1648097200000|2022-03-24 04:46:40|94615.8|94545.6|94619.9|94547.3|94619.9|94557.4|94605.8|94545.6|17
1648097210000|2022-03-24 04:46:50|94621.2|94546|94617.7|94540.8|94621.2|94558.4|94604|94535.1|29
1648097220000|2022-03-24 04:47:00|94613.9|94540.4|94615.7|94537.8|94616.9|94549.8|94599.5|94536.2|26
1648097230000|2022-03-24 04:47:10|94615.6|94538|94611.3|94537.6|94615.6|94551.1|94598.8|94537.6|26
1648097240000|2022-03-24 04:47:20|94599.6|94549.6|94602.4|94552.4|94617.2|94552.8|94599.2|94539.2|29
1648097250000|2022-03-24 04:47:30|94613.4|94542.1|94616|94541.4|94616.2|94552.7|94602.5|94540.7|9
1648097260000|2022-03-24 04:47:40|94614.6|94544.6|94603.7|94553.7|94619.6|94554|94603.6|94542.1|11
1648097270000|2022-03-24 04:47:50|94615.6|94543.4|94602.5|94552.5|94617.4|94553.6|94600|94537.9|36
1648097280000|2022-03-24 04:48:00|94601.1|94551.1|94614.6|94534.8|94614.6|94552.8|94599.7|94534|32
1648097290000|2022-03-24 04:48:10|94614.2|94535.2|94610.2|94535.5|94615.8|94536|94609.2|94533.5|10
1648097300000|2022-03-24 04:48:20|94610.6|94535.2|94609.4|94538.6|94610.6|94547.4|94597.1|94535.2|9
1648097310000|2022-03-24 04:48:30|94599.4|94549.4|94614.2|94534.2|94614.2|94549.4|94598.9|94534.2|7
1648097320000|2022-03-24 04:48:40|94612.1|94536.4|94610.5|94534.3|94615.4|94547.1|94596|94532|21
1648097330000|2022-03-24 04:48:50|94610.3|94536.8|94610.4|94530.6|94611.6|94546.3|94596|94530.6|26
1648097340000|2022-03-24 04:49:00|94611.5|94528.8|94597.1|94547.1|94615.3|94547.2|94595.8|94527.9|18
1648097350000|2022-03-24 04:49:10|94596.7|94546.7|94594.5|94544.5|94610.3|94547.2|94594|94532.2|25
1648097360000|2022-03-24 04:49:20|94594.3|94544.3|94593.9|94543.9|94606.5|94544.4|94593.9|94532.5|12
1648097370000|2022-03-24 04:49:30|94604.6|94533.4|94608.5|94534.1|94610.7|94547.8|94594.1|94531.1|20
1648097380000|2022-03-24 04:49:40|94596.7|94546.7|94595.4|94545.4|94607.7|94546.7|94595.3|94536.2|19
1648097390000|2022-03-24 04:49:50|94595.7|94545.7|94607.9|94533.6|94611|94546.1|94594.8|94532|29
1648097400000|2022-03-24 04:50:00|94607|94534.2|94603.6|94528.5|94608.5|94545.3|94594.3|94528.4|38
1648097410000|2022-03-24 04:50:10|94603.7|94528.6|94604.9|94529.4|94604.9|94540.5|94590.1|94524.1|17
1648097420000|2022-03-24 04:50:20|94603.4|94530.3|94602.3|94528.7|94607.2|94542.1|94591.5|94524.7|22
1648097430000|2022-03-24 04:50:30|94603.6|94527.3|94600.7|94529.6|94607.3|94539.7|94589|94524.9|17
1648097440000|2022-03-24 04:50:40|94601.2|94529.8|94607.2|94527|94607.9|94540|94589.8|94525.7|16
1648097450000|2022-03-24 04:50:50|94606.8|94524.8|94603.5|94528.4|94606.8|94540.3|94587.5|94524.8|27
1648097460000|2022-03-24 04:51:00|94589.9|94539.9|94599.1|94528|94606.9|94539.9|94588.9|94526.1|29
1648097470000|2022-03-24 04:51:10|94599|94527.8|94599.1|94525.8|94599.3|94538.2|94586.8|94525.7|19
1648097480000|2022-03-24 04:51:20|94601.1|94523.3|94577.4|94527.4|94601.1|94535.2|94575.2|94513.5|39
1648097490000|2022-03-24 04:51:30|94591.4|94514.6|94578.9|94528.9|94592|94528.9|94577.5|94514.6|11
1648097500000|2022-03-24 04:51:40|94577.6|94527.6|94577.6|94527.6|94588.7|94528.4|94576.5|94518.3|15
1648097510000|2022-03-24 04:51:50|94577.4|94527.4|94575.8|94525.8|94578.4|94528.4|94575.3|94525.3|17
1648097520000|2022-03-24 04:52:00|94576.3|94526.3|94583.4|94511.5|94589.8|94528.1|94572.9|94508.4|30
1648097530000|2022-03-24 04:52:10|94586.2|94511.1|94584.3|94510.3|94587.1|94511.1|94583.8|94508.4|10
1648097540000|2022-03-24 04:52:20|94583.1|94511|94586.5|94513.2|94590.2|94522.5|94572.5|94508.4|25
1648097550000|2022-03-24 04:52:30|94586.6|94512.9|94590.1|94512.7|94592|94525.8|94575.5|94512.3|20
1648097560000|2022-03-24 04:52:40|94575.5|94525.5|94589.9|94511.2|94590.2|94525.7|94575.5|94511.2|13
1648097570000|2022-03-24 04:52:50|94585|94513.6|94566.8|94516.8|94585|94519.8|94566.8|94504.2|26
1648097580000|2022-03-24 04:53:00|94567.9|94517.9|94572.6|94522.6|94586.4|94522.6|94567.9|94510.3|18
1648097590000|2022-03-24 04:53:10|94572.4|94522.4|94588.3|94509.8|94588.5|94522.4|94572.2|94508.8|46
1648097600000|2022-03-24 04:53:20|94587.6|94510.5|94587.9|94510.2|94587.9|94522.7|94572.7|94510.2|30
1648097610000|2022-03-24 04:53:30|94590.1|94509.9|94588.8|94509.5|94591.7|94509.9|94588|94507.9|9
1648097620000|2022-03-24 04:53:40|94590.3|94508.4|94584|94511.5|94590.3|94522|94571.7|94508.4|10
1648097630000|2022-03-24 04:53:50|94584.8|94511.2|94586.6|94511.5|94595.4|94523.8|94573.7|94503.6|16
1648097640000|2022-03-24 04:54:00|94573.4|94523.4|94588.5|94514.5|94588.5|94525.8|94572.5|94512|26
1648097650000|2022-03-24 04:54:10|94588.4|94514.4|94588.2|94513.6|94589.9|94525.1|94575.1|94513.3|26
1648097660000|2022-03-24 04:54:20|94588|94513.7|94587.9|94514.4|94591.3|94525.3|94575.1|94511.7|26
1648097670000|2022-03-24 04:54:30|94588.9|94513.9|94585.5|94514.6|94589.4|94525|94574.6|94513.2|23
1648097680000|2022-03-24 04:54:40|94585.7|94513.5|94588.6|94512.6|94588.9|94524.6|94574.6|94512|15
1648097690000|2022-03-24 04:54:50|94588.7|94512.7|94590.6|94510.8|94590.6|94525.2|94574.8|94510.8|17
1648097700000|2022-03-24 04:55:00|94585.3|94515|94589.8|94513.7|94590.6|94524.7|94574.1|94513|22
1648097710000|2022-03-24 04:55:10|94588.4|94512.8|94573.4|94523.4|94589.5|94525.2|94573.3|94510.6|30
1648097720000|2022-03-24 04:55:20|94573.1|94523.1|94573.3|94523.3|94584.5|94524.3|94572.7|94513.7|22
1648097730000|2022-03-24 04:55:30|94573.5|94523.5|94584.2|94507.4|94584.4|94523.8|94572|94507.2|22
1648097740000|2022-03-24 04:55:40|94586.2|94505.7|94570.4|94520.4|94586.3|94521.1|94570.4|94505.6|24
1648097750000|2022-03-24 04:55:50|94569.9|94519.9|94569.6|94519.6|94580.5|94519.9|94569.6|94509.6|7
1648097760000|2022-03-24 04:56:00|94579.9|94509.7|94569.9|94519.9|94582|94520.8|94569.9|94508.4|11
1648097770000|2022-03-24 04:56:10|94569.3|94519.3|94569.1|94519.1|94580.6|94520.1|94568.8|94509.8|8
1648097780000|2022-03-24 04:56:20|94569|94519|94573.7|94500.9|94582.1|94519.8|94562.7|94499|28
1648097790000|2022-03-24 04:56:30|94572.3|94501.8|94572.9|94501.4|94575.7|94512.1|94561|94495.4|18
1648097800000|2022-03-24 04:56:40|94561.3|94511.3|94572.5|94499.2|94574.3|94511.9|94561.3|94498.9|13
1648097810000|2022-03-24 04:56:50|94573.4|94498.6|94559.9|94509.9|94573.4|94510.7|94558.5|94498.6|10
1648097820000|2022-03-24 04:57:00|94560.3|94510.3|94559.6|94509.6|94575.5|94510.3|94559.4|94497.6|23
1648097830000|2022-03-24 04:57:10|94572|94499.7|94569.6|94498.6|94572|94509.3|94558.3|94496.9|23
1648097840000|2022-03-24 04:57:20|94558|94508|94571.9|94497|94571.9|94510.9|94557.8|94496.1|21
1648097850000|2022-03-24 04:57:30|94570.7|94498.1|94556.9|94506.9|94574.5|94509.4|94556.9|94496.2|21
1648097860000|2022-03-24 04:57:40|94557|94507|94555.7|94505.7|94568.1|94507|94553.3|94491.5|25
1648097870000|2022-03-24 04:57:50|94566.6|94496|94555.8|94505.8|94568.8|94506.1|94554.6|94495.1|19
1648097880000|2022-03-24 04:58:00|94555.6|94505.6|94566.1|94516.1|94579|94517.3|94555.3|94496.7|31
1648097890000|2022-03-24 04:58:10|94577.7|94505.5|94569.4|94519.4|94583.6|94519.5|94564.5|94499.3|32
1648097900000|2022-03-24 04:58:20|94568.9|94518.9|94564.5|94514.5|94582|94519.4|94564.3|94504.5|21
1648097910000|2022-03-24 04:58:30|94565.7|94515.7|94566.3|94516.3|94578.2|94516.6|94562.9|94501.4|27
1648097920000|2022-03-24 04:58:40|94566.5|94516.5|94574.1|94500.2|94577.5|94517.2|94561.9|94500.2|30
1648097930000|2022-03-24 04:58:50|94573.5|94500.9|94572.5|94502.3|94577|94512.5|94560.9|94497.8|27
1648097940000|2022-03-24 04:59:00|94562.4|94512.4|94571.5|94500.2|94573.1|94512.4|94560.1|94500.1|14
1648097950000|2022-03-24 04:59:10|94560.6|94510.6|94554.5|94504.5|94573.4|94510.6|94554.5|94491.7|19
1648097960000|2022-03-24 04:59:20|94554.7|94504.7|94570.8|94496|94572.1|94507.7|94553.8|94495.2|25
1648097970000|2022-03-24 04:59:30|94566.5|94495.9|94568|94497.1|94570|94507.4|94556.5|94494.4|15
1648097980000|2022-03-24 04:59:40|94556.4|94506.4|94560|94510|94562.7|94512.7|94556.4|94506.4|22
1648097990000|2022-03-24 04:59:50|94560.6|94510.6|94563.3|94513.3|94574.1|94513.6|94559.4|94503.6|27
1648098000000|2022-03-24 05:00:00|94563.4|94513.4|94558.9|94508.9|94578.7|94515|94558|94496.9|46
1648098010000|2022-03-24 05:00:10|94559.2|94509.2|94569.5|94496.1|94573.8|94509.2|94559.2|94495.3|39
1648098020000|2022-03-24 05:00:20|94570|94495.8|94570.4|94497.2|94572.4|94497.2|94566.4|94493.9|25
1648098030000|2022-03-24 05:00:30|94571.4|94495.6|94575.4|94496.8|94577.9|94500.4|94571.3|94495.6|24
1648098040000|2022-03-24 05:00:40|94575.5|94496.9|94569|94496.2|94577.2|94505.6|94554.1|94494.9|25
1648098050000|2022-03-24 05:00:50|94569.1|94496.3|94556.9|94506.9|94569.8|94506.9|94555.6|94495.4|25
1648098060000|2022-03-24 05:01:00|94569.1|94495.6|94558.7|94508.7|94569.1|94508.7|94556.1|94490.3|24
1648098070000|2022-03-24 05:01:10|94558.6|94508.6|94557|94507|94569|94508.9|94556.4|94495.9|19
1648098080000|2022-03-24 05:01:20|94557.1|94507.1|94569.4|94493.9|94569.4|94507.3|94555.2|94493.8|18
1648098090000|2022-03-24 05:01:30|94568|94494.8|94557.4|94507.4|94568|94509.9|94551.7|94492.6|24
1648098100000|2022-03-24 05:01:40|94557.2|94507.2|94568.9|94518.9|94584|94518.9|94557.2|94496.2|41
1648098110000|2022-03-24 05:01:50|94568.8|94518.8|94581.2|94500.4|94584.7|94519.3|94568|94500.4|33
1648098120000|2022-03-24 05:02:00|94575.8|94504.6|94565.7|94515.7|94578.9|94515.8|94565.1|94502.9|13
1648098130000|2022-03-24 05:02:10|94578.5|94503.1|94562.8|94512.8|94578.5|94512.8|94562.1|94498.5|10
1648098140000|2022-03-24 05:02:20|94566.7|94516.7|94580.6|94506.3|94580.6|94518.1|94563.8|94501.8|14
1648098150000|2022-03-24 05:02:30|94580.5|94517.1|94563.2|94513.2|94580.5|94517.1|94560.9|94498|16
1648098160000|2022-03-24 05:02:40|94566.6|94516.6|94567.6|94517.6|94585.1|94522.8|94565.8|94501.7|18
1648098170000|2022-03-24 05:02:50|94583.8|94502.8|94579.8|94504.2|94583.8|94518.2|94567.9|94501.5|13
1648098180000|2022-03-24 05:03:00|94583|94503.6|94574.3|94502.8|94584.1|94503.8|94574.3|94496.7|20
1648098190000|2022-03-24 05:03:10|94577.4|94500.9|94568.5|94518.5|94583.9|94518.5|94568.5|94499.3|14
1648098200000|2022-03-24 05:03:20|94581.7|94505.9|94568.1|94518.1|94583.3|94518.7|94567.8|94503.9|13
1648098210000|2022-03-24 05:03:30|94580.2|94506.8|94575.8|94505.6|94582.3|94506.8|94575|94500.2|31
1648098220000|2022-03-24 05:03:40|94575.9|94505.4|94575.2|94505.1|94580.9|94518.4|94566.3|94502.9|22
1648098230000|2022-03-24 05:03:50|94576.6|94504.5|94579.4|94508.5|94581.2|94519.3|94565.8|94504.5|18
1648098240000|2022-03-24 05:04:00|94567.9|94517.9|94567.6|94517.6|94579.9|94517.9|94566.4|94503.3|22
1648098250000|2022-03-24 05:04:10|94585.2|94509.6|94585.4|94509.6|94589.8|94523.8|94571.2|94509.6|38
1648098260000|2022-03-24 05:04:20|94582.1|94511.8|94585|94508.1|94587.9|94522|94571.4|94506.7|29
1648098270000|2022-03-24 05:04:30|94585.6|94507.7|94584.7|94506.2|94585.6|94509.4|94581|94506.2|17
1648098280000|2022-03-24 05:04:40|94569.5|94519.5|94581.1|94509.2|94581.1|94519.7|94568.9|94509.2|13
1648098290000|2022-03-24 05:04:50|94569.9|94519.9|94578.6|94506.1|94583.6|94519.9|94567.4|94504.9|24
1648098300000|2022-03-24 05:05:00|94567.1|94517.1|94579.2|94504.7|94580.9|94517.1|94566.2|94503.5|29
1648098310000|2022-03-24 05:05:10|94576.6|94505.3|94578.6|94502.5|94583.2|94505.3|94576.6|94500.8|7
1648098320000|2022-03-24 05:05:20|94580.4|94501.3|94571.1|94497.3|94580.4|94512.6|94559.1|94496.6|37
1648098330000|2022-03-24 05:05:30|94558.8|94508.8|94576.6|94501.5|94577.1|94510.3|94558.7|94497.7|26
1648098340000|2022-03-24 05:05:40|94575.1|94502.3|94576.1|94502.6|94578.6|94504.2|94574.3|94499.9|34
1648098350000|2022-03-24 05:05:50|94564.2|94514.2|94576.6|94499.9|94576.6|94514.2|94562.4|94499.9|31
1648098360000|2022-03-24 05:06:00|94574|94501.7|94570.4|94499.9|94576.2|94511.8|94560.4|94498.1|42
1648098370000|2022-03-24 05:06:10|94570.6|94500.1|94575.4|94500.5|94575.4|94510.5|94559.1|94496.6|31
1648098380000|2022-03-24 05:06:20|94573.9|94500.2|94573.7|94496|94575.2|94500.2|94570.8|94496|18
1648098390000|2022-03-24 05:06:30|94570.3|94499|94571.4|94495.6|94574|94499|94569.5|94494.3|22
1648098400000|2022-03-24 05:06:40|94569.1|94497.2|94569.5|94495.3|94571.4|94508.5|94557.1|94494.4|23
1648098410000|2022-03-24 05:06:50|94559.8|94509.8|94571.1|94495|94576|94510.3|94557.5|94495|19
1648098420000|2022-03-24 05:07:00|94571.3|94497.2|94559.5|94509.5|94576.7|94509.8|94558.1|94495.2|34
1648098430000|2022-03-24 05:07:10|94559.7|94509.7|94571.4|94497.6|94576.3|94509.7|94559.1|94495|18
1648098440000|2022-03-24 05:07:20|94574.3|94495.7|94569.9|94499.7|94574.3|94511.8|94558.4|94495.3|25
1648098450000|2022-03-24 05:07:30|94570.1|94499.8|94571|94500.4|94571.1|94511.6|94559.6|94499.7|21
1648098460000|2022-03-24 05:07:40|94571.3|94500.5|94570.7|94500.5|94573|94512.2|94558.6|94499.1|23
1648098470000|2022-03-24 05:07:50|94560.2|94510.2|94561.9|94511.9|94573.6|94511.9|94559.2|94498.3|15
1648098480000|2022-03-24 05:08:00|94572|94501.7|94559|94509|94576|94511.6|94557.7|94493.9|15
1648098490000|2022-03-24 05:08:10|94568.8|94498.6|94559.6|94509.6|94569.8|94509.6|94558.2|94498.6|14
1648098500000|2022-03-24 05:08:20|94559.3|94509.3|94559.7|94509.7|94572.7|94509.7|94557.7|94496.8|12
1648098510000|2022-03-24 05:08:30|94569.9|94499.6|94574.5|94501.6|94579.1|94509.5|94559.5|94496.7|9
1648098520000|2022-03-24 05:08:40|94573.5|94503.1|94579.6|94503.1|94583.2|94512.6|94558.7|94501.6|24
1648098530000|2022-03-24 05:08:50|94581.4|94509.1|94578|94508|94588.7|94520.1|94564.9|94504.1|19
1648098540000|2022-03-24 05:09:00|94578.5|94507.8|94583.7|94509.1|94583.7|94518.4|94566.7|94505.6|24
1648098550000|2022-03-24 05:09:10|94584.7|94508.3|94585.7|94508.5|94586.5|94510|94583|94506.6|24
1648098560000|2022-03-24 05:09:20|94586.2|94507.2|94586.2|94510.4|94591.1|94512.2|94582.6|94505.9|31
1648098570000|2022-03-24 05:09:30|94586|94511.1|94583.7|94511.8|94586|94523.2|94572.1|94511.1|11
1648098580000|2022-03-24 05:09:40|94583.4|94511.7|94571.9|94521.9|94585.4|94521.9|94570.7|94510.2|11
1648098590000|2022-03-24 05:09:50|94582.4|94511.9|94572.9|94522.9|94586.4|94522.9|94571.4|94509.2|21
1648098600000|2022-03-24 05:10:00|94572.8|94522.8|94586.9|94510.2|94588.1|94522.9|94571.8|94509.4|27
1648098610000|2022-03-24 05:10:10|94587.4|94509.5|94591.6|94517.4|94593.6|94518.8|94585.5|94509.5|41
1648098620000|2022-03-24 05:10:20|94579.8|94529.8|94594.4|94518.6|94594.4|94531.4|94579.8|94518.4|20
1648098630000|2022-03-24 05:10:30|94596.5|94517.6|94594.4|94519.8|94596.5|94531.6|94581|94517.6|18
1648098640000|2022-03-24 05:10:40|94597.1|94517.4|94594.3|94520.8|94597.7|94523.1|94593.4|94517.4|30
1648098650000|2022-03-24 05:10:50|94596.5|94519.7|94599.9|94522.5|94604.9|94538.3|94583.2|94519.5|42
1648098660000|2022-03-24 05:11:00|94586.7|94536.7|94598.4|94521.2|94599.2|94536.8|94583.8|94521.1|35
1648098670000|2022-03-24 05:11:10|94598.8|94522.6|94594.2|94519.9|94601.6|94525|94594.2|94519.9|32
1648098680000|2022-03-24 05:11:20|94594.6|94520.1|94592|94519.3|94594.7|94532.6|94579.5|94516.6|37
1648098690000|2022-03-24 05:11:30|94580.2|94530.2|94589.7|94515.6|94590.3|94530.2|94576.1|94515.6|34
1648098700000|2022-03-24 05:11:40|94588|94516.4|94576.7|94526.7|94591.8|94526.7|94576.7|94513.5|33
1648098710000|2022-03-24 05:11:50|94587.5|94516.3|94578|94528|94590.6|94528.1|94577.6|94515.6|26
1648098720000|2022-03-24 05:12:00|94578.1|94528.1|94578.5|94528.5|94590.7|94528.5|94577.3|94515.8|26
1648098730000|2022-03-24 05:12:10|94577.4|94527.4|94584.7|94511.6|94584.7|94528.2|94577.4|94511.6|16
1648098740000|2022-03-24 05:12:20|94585.4|94513.1|94574.9|94524.9|94588.8|94524.9|94573.1|94511.5|17
1648098750000|2022-03-24 05:12:30|94574.8|94524.8|94577.6|94527.6|94591|94528|94574.8|94510.9|21
1648098760000|2022-03-24 05:12:40|94577.3|94527.3|94577.1|94527.1|94591|94527.6|94577.1|94516.2|23
1648098770000|2022-03-24 05:12:50|94589.6|94515.9|94578.2|94528.2|94589.6|94529.8|94576|94515.6|33
1648098780000|2022-03-24 05:13:00|94578.7|94528.7|94578.9|94528.9|94590.7|94528.9|94577.8|94516.8|15
1648098790000|2022-03-24 05:13:10|94578.7|94528.7|94577.8|94527.8|94589|94528.7|94577.2|94517.6|9
1648098800000|2022-03-24 05:13:20|94588.8|94517.3|94591.2|94520|94591.6|94530.1|94579.7|94516.5|14
1648098810000|2022-03-24 05:13:30|94580.1|94530.1|94593.2|94521.9|94595|94530.7|94579.7|94519.7|14
1648098820000|2022-03-24 05:13:40|94582|94532|94592.9|94520|94593.3|94532|94581.5|94519.8|14
1648098830000|2022-03-24 05:13:50|94581.1|94531.1|94581.6|94531.6|94589.1|94531.8|94577.6|94513.8|19
1648098840000|2022-03-24 05:14:00|94581.7|94531.7|94582|94532|94592|94532.4|94580.5|94520.3|16
1648098850000|2022-03-24 05:14:10|94583.4|94533.4|94579|94529|94591.5|94533.4|94579|94513.6|20
1648098860000|2022-03-24 05:14:20|94580.7|94530.7|94581.6|94531.6|94595.5|94532.1|94580.7|94517.5|14
1648098870000|2022-03-24 05:14:30|94594.2|94521.5|94588.8|94518.3|94594.8|94532.4|94576.6|94513.9|14
1648098880000|2022-03-24 05:14:40|94578.9|94528.9|94583|94533|94590|94535.5|94578.9|94517.5|25
1648098890000|2022-03-24 05:14:50|94596.3|94523.8|94583.3|94533.3|94599.6|94535.3|94583.3|94522.3|20
1648098900000|2022-03-24 05:15:00|94581|94531|94582.9|94532.9|94596.7|94534.8|94581|94523.4|29
1648098910000|2022-03-24 05:15:10|94583.2|94533.2|94597.9|94523.7|94597.9|94535.2|94583.2|94523.6|15
1648098920000|2022-03-24 05:15:20|94597.8|94523.3|94596.2|94524.4|94597.8|94535.2|94584.6|94523|17
1648098930000|2022-03-24 05:15:30|94598|94523.3|94595.1|94518.1|94598|94529.9|94578.2|94517.6|32
1648098940000|2022-03-24 05:15:40|94595.7|94518.2|94601.9|94521.8|94603.7|94537.8|94586.9|94518.2|35
1648098950000|2022-03-24 05:15:50|94600.8|94522.8|94591.4|94519|94601.8|94531|94581|94512.1|47
1648098960000|2022-03-24 05:16:00|94590.7|94519.3|94593.3|94513.5|94599.9|94519.6|94588.1|94510.8|40
1648098970000|2022-03-24 05:16:10|94592.3|94514.5|94590|94516.4|94594.1|94516.4|94590|94514|30
1648098980000|2022-03-24 05:16:20|94589.8|94516.9|94589.8|94508.2|94594|94518.4|94587.9|94508|21
1648098990000|2022-03-24 05:16:30|94590.4|94507.6|94589.2|94515.2|94591.5|94515.5|94588.2|94506.2|19
1648099000000|2022-03-24 05:16:40|94588.3|94516.1|94592.5|94514.6|94592.5|94516.2|94586.8|94511.2|15
1648099010000|2022-03-24 05:16:50|94591.3|94514.8|94583.8|94511.2|94592.5|94517.3|94581|94506.9|38
1648099020000|2022-03-24 05:17:00|94582.5|94510.9|94582.4|94510.3|94586.4|94523.1|94570.5|94509.5|20
1648099030000|2022-03-24 05:17:10|94571|94521|94589.5|94512.8|94589.5|94526.3|94571|94510.8|24
1648099040000|2022-03-24 05:17:20|94587.9|94514.1|94568.4|94518.4|94590.7|94525.5|94560.4|94505.3|17
1648099050000|2022-03-24 05:17:30|94585.1|94505.3|94571.6|94521.6|94585.1|94523.5|94569.8|94505.3|21
1648099060000|2022-03-24 05:17:40|94571.9|94521.9|94580.4|94509.1|94581.3|94522|94566.6|94504.4|20
1648099070000|2022-03-24 05:17:50|94569.4|94519.4|94588.4|94517|94592.3|94525.2|94569.4|94511|35
1648099080000|2022-03-24 05:18:00|94588.3|94516.9|94582|94532|94597.5|94532.4|94577.3|94515.7|41
1648099090000|2022-03-24 05:18:10|94597.6|94517.4|94582|94532|94597.6|94532|94580.3|94517.4|17
1648099100000|2022-03-24 05:18:20|94582.8|94532.8|94598.1|94513.2|94598.6|94532.8|94582.8|94512.2|32
1648099110000|2022-03-24 05:18:30|94599.1|94514.1|94586.7|94514.3|94599.1|94525.3|94575.3|94511.9|41
1648099120000|2022-03-24 05:18:40|94590|94518|94589.4|94516.9|94591.5|94528.1|94577|94513.2|36
1648099130000|2022-03-24 05:18:50|94590.5|94515.3|94586.4|94516.4|94590.9|94527.4|94576.5|94515.3|20
1648099140000|2022-03-24 05:19:00|94576.3|94526.3|94581.9|94510.5|94583.5|94526.3|94571.3|94507.9|24
1648099150000|2022-03-24 05:19:10|94581|94510.6|94581.9|94508.7|94587.6|94511.4|94581|94507.2|30
1648099160000|2022-03-24 05:19:20|94580.9|94509.5|94581.1|94505.7|94583.4|94519.9|94569.9|94504.6|27
1648099170000|2022-03-24 05:19:30|94580.3|94506.5|94590.1|94515|94590.6|94526.2|94574.2|94506.5|26
1648099180000|2022-03-24 05:19:40|94576.6|94526.6|94581.8|94510.5|94588.7|94526.6|94575.2|94507.6|31
1648099190000|2022-03-24 05:19:50|94582.6|94510.4|94583.2|94512.3|94584.7|94523.7|94571.6|94509.9|33
1648099200000|2022-03-24 05:20:00|94583.1|94511.7|94582.7|94509.6|94586.8|94524.9|94571.3|94509.5|45
1648099210000|2022-03-24 05:20:10|94582|94510.5|94568.6|94518.6|94582.5|94520.9|94567.2|94505.1|41
1648099220000|2022-03-24 05:20:20|94579.5|94506.6|94581.7|94503.7|94584.5|94517.5|94565.6|94501.9|36
1648099230000|2022-03-24 05:20:30|94581|94504.5|94583.3|94506|94585.4|94508.1|94578|94503.8|24
1648099240000|2022-03-24 05:20:40|94581.5|94507.7|94584.2|94508.3|94584.2|94508.8|94576|94501.6|24
1648099250000|2022-03-24 05:20:50|94583.1|94507.5|94571.9|94521.9|94590.4|94523.3|94570.2|94503.5|26
1648099260000|2022-03-24 05:21:00|94571.6|94521.6|94572.3|94522.3|94583.6|94522.3|94571|94510.5|16
1648099270000|2022-03-24 05:21:10|94586|94509.7|94598.2|94516.2|94600|94527.2|94577.1|94509.7|55
1648099280000|2022-03-24 05:21:20|94596.4|94516.5|94593.2|94516.7|94599.8|94519.4|94589.6|94514.6|36
1648099290000|2022-03-24 05:21:30|94594.7|94515.6|94590.6|94516.4|94594.7|94518.1|94588.9|94512.6|11
1648099300000|2022-03-24 05:21:40|94591.5|94515.9|94592.4|94520.5|94595.6|94531.2|94581.2|94515.9|28
1648099310000|2022-03-24 05:21:50|94591.5|94520.3|94597.8|94522.8|94597.9|94534.4|94580.8|94518.5|20
1648099320000|2022-03-24 05:22:00|94598.5|94522.7|94588.1|94538.1|94599.2|94539.5|94582.5|94521.2|28
1648099330000|2022-03-24 05:22:10|94589.2|94539.2|94600.1|94526.2|94602.4|94539.2|94585|94525.3|31
1648099340000|2022-03-24 05:22:20|94587.4|94537.4|94594.3|94520.7|94602.4|94537.5|94582.4|94516.5|17
1648099350000|2022-03-24 05:22:30|94593.5|94520.9|94586|94536|94597.2|94536.3|94586|94519.6|29
1648099360000|2022-03-24 05:22:40|94585.9|94535.9|94594.5|94519.8|94598.9|94537.1|94585.2|94519.8|16
1648099370000|2022-03-24 05:22:50|94592.6|94521.1|94601.5|94528|94603.8|94541.2|94582.1|94521.1|26
1648099380000|2022-03-24 05:23:00|94601.2|94527|94591.8|94516.3|94604.3|94539.6|94588.6|94516.2|13
1648099390000|2022-03-24 05:23:10|94593.5|94518.2|94586.6|94536.6|94594.9|94536.6|94580.3|94518.2|28
1648099400000|2022-03-24 05:23:20|94597.4|94525.6|94594|94517.5|94597.4|94534.8|94583.2|94517|26
1648099410000|2022-03-24 05:23:30|94593.8|94516.2|94593|94515.7|94594.8|94528.7|94578.7|94514.5|19
1648099420000|2022-03-24 05:23:40|94594.8|94513|94589.8|94518.3|94594.8|94528.5|94578.5|94512.2|16
1648099430000|2022-03-24 05:23:50|94590.6|94519.7|94589|94519|94590.6|94529.6|94577.9|94519|15
1648099440000|2022-03-24 05:24:00|94578.2|94528.2|94574.5|94524.5|94578.9|94528.9|94572.9|94522.9|19
1648099450000|2022-03-24 05:24:10|94574.8|94524.8|94578.7|94528.7|94592|94529.5|94574.4|94510.6|33
1648099460000|2022-03-24 05:24:20|94578.2|94528.2|94585.9|94512.1|94590.5|94528.7|94569.5|94510.7|31
1648099470000|2022-03-24 05:24:30|94586.7|94513.6|94586|94512.1|94586.7|94523.7|94572.4|94512.1|18
1648099480000|2022-03-24 05:24:40|94573.8|94523.8|94576.7|94526.7|94585.8|94526.9|94573.3|94509.3|34
1648099490000|2022-03-24 05:24:50|94576.3|94526.3|94575.9|94525.9|94576.5|94526.5|94572.4|94522.4|35
1648099500000|2022-03-24 05:25:00|94575.8|94525.8|94574.9|94524.9|94588|94528.4|94573.8|94517.3|34
1648099510000|2022-03-24 05:25:10|94574.8|94524.8|94579.8|94529.8|94588.2|94529.8|94573.8|94515.4|20
1648099520000|2022-03-24 05:25:20|94580.3|94530.3|94577|94527|94580.6|94530.6|94576.9|94526.9|23
1648099530000|2022-03-24 05:25:30|94577.1|94527.1|94564.9|94514.9|94581.4|94527.7|94564.9|94505.2|46
1648099540000|2022-03-24 05:25:40|94564.7|94514.7|94568.4|94518.4|94579.3|94519.7|94564.5|94503.4|26
1648099550000|2022-03-24 05:25:50|94577.4|94506.9|94567.5|94517.5|94578.9|94518.9|94566.9|94506.9|18
1648099560000|2022-03-24 05:26:00|94568.9|94518.9|94565.3|94515.3|94580.1|94518.9|94560.7|94505.5|28
1648099570000|2022-03-24 05:26:10|94561.3|94511.3|94575.5|94525.5|94593.2|94528.8|94561.3|94506.2|27
1648099580000|2022-03-24 05:26:20|94574.5|94524.5|94588.4|94517.6|94588.9|94530.5|94574.5|94517.4|37
1648099590000|2022-03-24 05:26:30|94589.8|94517.9|94599.5|94523.2|94599.5|94535.1|94577.8|94517.9|35
1648099600000|2022-03-24 05:26:40|94595|94524.1|94580.3|94530.3|94595.7|94532.6|94580.1|94521.3|28
1648099610000|2022-03-24 05:26:50|94580.2|94530.2|94583.6|94533.6|94596|94535.3|94580.2|94521.1|27
1648099620000|2022-03-24 05:27:00|94583.3|94533.3|94580.9|94530.9|94591|94534.3|94577.8|94518.4|26
1648099630000|2022-03-24 05:27:10|94579.8|94529.8|94578.6|94528.6|94591.8|94532.8|94578.1|94519.6|42
1648099640000|2022-03-24 05:27:20|94578.3|94528.3|94573.4|94523.4|94590.6|94533.3|94573.4|94514.8|38
1648099650000|2022-03-24 05:27:30|94574.1|94524.1|94574.6|94524.6|94586.8|94524.6|94573.2|94513.3|25
1648099660000|2022-03-24 05:27:40|94574.9|94524.9|94580.3|94530.3|94587|94531.4|94574.3|94515.4|29
1648099670000|2022-03-24 05:27:50|94581.1|94531.1|94593.3|94518.6|94594.8|94532.9|94579.1|94518.6|29
1648099680000|2022-03-24 05:28:00|94593.1|94519.2|94579.7|94529.7|94595.1|94530.3|94579.6|94519.2|15
1648099690000|2022-03-24 05:28:10|94574.6|94524.6|94591.4|94521.2|94594|94532.1|94574.6|94513.3|26
1648099700000|2022-03-24 05:28:20|94580.4|94530.4|94590.5|94515.5|94591.2|94530.4|94577.7|94515.5|18
1648099710000|2022-03-24 05:28:30|94590.2|94515.3|94582.5|94532.5|94590.2|94533.4|94576.5|94515.3|27
1648099720000|2022-03-24 05:28:40|94582.1|94532.1|94578.4|94528.4|94591.1|94532.1|94578.4|94520.9|19
1648099730000|2022-03-24 05:28:50|94578.3|94528.3|94580.8|94530.8|94593.4|94533.2|94575.5|94522.8|42
1648099740000|2022-03-24 05:29:00|94580.5|94530.5|94582.9|94532.9|94583.6|94533.6|94578.6|94528.6|29
1648099750000|2022-03-24 05:29:10|94581.7|94531.7|94577.9|94527.9|94585.5|94531.7|94572.9|94514.4|31
1648099760000|2022-03-24 05:29:20|94575.7|94525.7|94576|94526|94578.6|94528.6|94575.2|94525.2|34
1648099770000|2022-03-24 05:29:30|94576.5|94526.5|94576.6|94526.6|94588.3|94527.4|94575.2|94516.9|16
1648099780000|2022-03-24 05:29:40|94576.7|94526.7|94577.9|94527.9|94591|94530|94575.4|94519.3|25
1648099790000|2022-03-24 05:29:50|94576.4|94526.4|94576.6|94526.6|94589.4|94530.8|94576.4|94519|18
1648099800000|2022-03-24 05:30:00|94576.7|94526.7|94578.7|94528.7|94580.4|94530.4|94576.7|94526.7|29
1648099810000|2022-03-24 05:30:10|94579.2|94529.2|94598.5|94524.1|94600.4|94538.8|94576.9|94523.8|33
1648099820000|2022-03-24 05:30:20|94598.3|94524.7|94579.9|94529.9|94600.7|94535.6|94578.7|94520.2|28
1648099830000|2022-03-24 05:30:30|94580.9|94530.9|94585.3|94535.3|94599.6|94537.6|94580.9|94525.4|49
1648099840000|2022-03-24 05:30:40|94585.2|94535.2|94585.9|94535.9|94586.1|94536.1|94583.8|94533.8|19
1648099850000|2022-03-24 05:30:50|94596.2|94526.2|94592.4|94542.4|94598.7|94545.4|94583.2|94523.7|32
1648099860000|2022-03-24 05:31:00|94593.3|94543.3|94603.6|94533.1|94605.3|94544.9|94589.8|94529.9|33
1648099870000|2022-03-24 05:31:10|94592.9|94542.9|94592.7|94542.7|94605.9|94543.4|94592.3|94531.4|27
1648099880000|2022-03-24 05:31:20|94592.8|94542.8|94591.5|94541.5|94606.7|94544.9|94591.3|94530.7|36
1648099890000|2022-03-24 05:31:30|94591.8|94541.8|94597|94526.2|94602.4|94542.4|94587.3|94524|23
1648099900000|2022-03-24 05:31:40|94586.8|94536.8|94585.8|94535.8|94596.5|94537.7|94584.8|94525.5|13
1648099910000|2022-03-24 05:31:50|94586.4|94536.4|94586.3|94536.3|94586.4|94536.4|94585.3|94535.3|6
1648099920000|2022-03-24 05:32:00|94586.2|94536.2|94585.2|94535.2|94586.2|94536.2|94584.6|94534.6|4
1648099930000|2022-03-24 05:32:10|94596.2|94524|94584|94534|94600.5|94535|94582|94519.9|14
1648099940000|2022-03-24 05:32:20|94584.5|94534.5|94585.2|94535.2|94595.7|94535.2|94584.3|94522.7|9
1648099950000|2022-03-24 05:32:30|94584.7|94534.7|94593|94518.7|94603.5|94534.7|94580.9|94518.7|12
1648099960000|2022-03-24 05:32:40|94580.7|94530.7|94583.1|94533.1|94603.5|94538.3|94580.7|94519.1|27
1648099970000|2022-03-24 05:32:50|94593.4|94523.3|94589.2|94539.2|94601.3|94539.3|94578|94518.4|32
1648099980000|2022-03-24 05:33:00|94589.4|94539.4|94595.9|94525.1|94598.6|94539.4|94582.3|94524.2|23
1648099990000|2022-03-24 05:33:10|94585.3|94535.3|94585.9|94535.9|94599.2|94536.6|94582|94524|13
1648100000000|2022-03-24 05:33:20|94585.2|94535.2|94587.6|94537.6|94587.6|94537.6|94584|94534|22
1648100010000|2022-03-24 05:33:30|94587.3|94537.3|94597.9|94526.1|94597.9|94537.7|94585.4|94526.1|32
1648100020000|2022-03-24 05:33:40|94598.4|94524.8|94598.1|94525.7|94598.4|94536.4|94584.9|94524.8|18
1648100030000|2022-03-24 05:33:50|94586.3|94536.3|94585.6|94535.6|94598.4|94536.3|94583.8|94523.8|14
1648100040000|2022-03-24 05:34:00|94596|94525.4|94598.7|94524.3|94599.4|94525.4|94595.5|94522.5|7
1648100050000|2022-03-24 05:34:10|94597.2|94526.4|94585.5|94535.5|94597.2|94535.5|94583.2|94526|13
1648100060000|2022-03-24 05:34:20|94585.6|94535.6|94585|94535|94601.6|94535.6|94584.2|94520.6|13
1648100070000|2022-03-24 05:34:30|94585.7|94535.7|94599.7|94527.8|94599.7|94538.6|94583|94522.4|18
1648100080000|2022-03-24 05:34:40|94586.4|94536.4|94601.8|94527.3|94602.2|94539.2|94585.8|94526|23
1648100090000|2022-03-24 05:34:50|94599.9|94527.1|94600.2|94550.2|94615.1|94550.2|94587.2|94524.6|27
1648100100000|2022-03-24 05:35:00|94609.4|94537.6|94597.2|94547.2|94609.4|94549.7|94596.8|94537.6|36
1648100110000|2022-03-24 05:35:10|94597.5|94547.5|94597|94547|94598.6|94548.6|94595.5|94545.5|26
1648100120000|2022-03-24 05:35:20|94596.8|94546.8|94600.3|94550.3|94601.4|94551.4|94596.5|94546.5|20
1648100130000|2022-03-24 05:35:30|94600.4|94550.4|94599.3|94549.3|94601.3|94551.3|94599.2|94549.2|29
1648100140000|2022-03-24 05:35:40|94599.5|94549.5|94598.5|94548.5|94599.7|94549.7|94598.1|94548.1|16
1648100150000|2022-03-24 05:35:50|94598.6|94548.6|94600.2|94550.2|94609.1|94550.4|94597.6|94537.5|17
1648100160000|2022-03-24 05:36:00|94600.6|94550.6|94610.4|94560.4|94630.8|94560.7|94600.3|94544.2|31
1648100170000|2022-03-24 05:36:10|94610|94560|94628|94578|94641.6|94578.6|94609.8|94549.7|63
1648100180000|2022-03-24 05:36:20|94628.4|94578.4|94639.9|94569.6|94643.2|94581.5|94626.5|94566.7|48
1648100190000|2022-03-24 05:36:30|94645.1|94567.2|94643|94569.7|94645.1|94578.4|94626.4|94565.5|43
1648100200000|2022-03-24 05:36:40|94641.4|94569.2|94644.9|94572.1|94647.5|94583.4|94630.9|94568.3|58
1648100210000|2022-03-24 05:36:50|94646.8|94572.3|94643.9|94571.1|94649.4|94586.7|94631.5|94571|36
1648100220000|2022-03-24 05:37:00|94643.5|94571.6|94650.8|94600.8|94664.9|94600.8|94642.1|94571.2|50
1648100230000|2022-03-24 05:37:10|94662.1|94590.6|94663.9|94591.4|94670.2|94609.9|94653.3|94587.1|57
1648100240000|2022-03-24 05:37:20|94662.1|94587.6|94645.3|94595.3|94664.3|94601|94644.9|94583|47
1648100250000|2022-03-24 05:37:30|94655|94584.6|94656.2|94583|94657.5|94595.6|94644.5|94583|42
1648100260000|2022-03-24 05:37:40|94656.7|94583.1|94651.8|94580.2|94656.7|94583.7|94651.3|94580.2|39
1648100270000|2022-03-24 05:37:50|94651.9|94579.9|94651.9|94575.7|94655.3|94590.5|94640.4|94574.2|29
1648100280000|2022-03-24 05:38:00|94650.1|94577.7|94649.6|94575.9|94653.5|94587.1|94633|94571|37
1648100290000|2022-03-24 05:38:10|94636.9|94586.9|94634.6|94584.6|94650.1|94586.9|94633.7|94569.8|34
1648100300000|2022-03-24 05:38:20|94634.4|94584.4|94647.2|94571.8|94648.7|94584.4|94633.8|94570.1|29
1648100310000|2022-03-24 05:38:30|94646.7|94571.9|94635.5|94585.5|94650.5|94585.5|94635.5|94571.8|22
1648100320000|2022-03-24 05:38:40|94635|94585|94636.1|94586.1|94647.2|94586.1|94634.8|94573.9|11
1648100330000|2022-03-24 05:38:50|94647.2|94574.3|94635.6|94585.6|94653.4|94589.3|94632.7|94574.3|31
1648100340000|2022-03-24 05:39:00|94635.9|94585.9|94636.5|94586.5|94650.8|94588.5|94634.5|94574.2|36
1648100350000|2022-03-24 05:39:10|94648|94574.7|94649.5|94577.3|94650.7|94589|94636.5|94574.7|25
1648100360000|2022-03-24 05:39:20|94650|94577.6|94651.1|94575.3|94651.3|94587.9|94637.4|94575.3|25
1648100370000|2022-03-24 05:39:30|94649.6|94576.1|94648.2|94575|94649.7|94586.8|94633.6|94569.8|43
1648100380000|2022-03-24 05:39:40|94648.6|94574.1|94649.1|94577.5|94650|94585.1|94633|94569.8|42
1648100390000|2022-03-24 05:39:50|94648.6|94576.6|94647.5|94574.4|94648.6|94586.7|94635.3|94574.3|40
1648100400000|2022-03-24 05:40:00|94647.3|94574.8|94649|94575.6|94651.8|94585.9|94635.9|94570.7|38
1648100410000|2022-03-24 05:40:10|94648.5|94576.3|94649.6|94576.8|94652.1|94576.9|94647.5|94573.2|28
1648100420000|2022-03-24 05:40:20|94648.2|94577.1|94644.3|94573.7|94650.6|94585|94634|94572.9|28
1648100430000|2022-03-24 05:40:30|94633.7|94583.7|94632.2|94582.2|94648.1|94584.3|94631.6|94570.6|34
1648100440000|2022-03-24 05:40:40|94632|94582|94645.9|94574.8|94648|94586.6|94631.6|94569.9|29
1648100450000|2022-03-24 05:40:50|94647.7|94574.2|94634.6|94584.6|94648.2|94586.3|94634.6|94573.3|23
1648100460000|2022-03-24 05:41:00|94634.1|94584.1|94648.9|94577.2|94649.6|94586.2|94634.1|94572.6|34
1648100470000|2022-03-24 05:41:10|94649.7|94576.4|94655.4|94579.8|94655.5|94591.1|94639.6|94576|30
1648100480000|2022-03-24 05:41:20|94653.4|94580.3|94638.8|94588.8|94654.9|94589|94638.7|94576.3|36
1648100490000|2022-03-24 05:41:30|94638.7|94588.7|94654.3|94580.7|94654.4|94592.9|94638.5|94577.1|30
1648100500000|2022-03-24 05:41:40|94651.8|94581.6|94650.6|94576.9|94653.3|94591.9|94638|94575.2|27
1648100510000|2022-03-24 05:41:50|94649.6|94577.5|94647.2|94571.4|94649.6|94587.4|94634|94571.2|29
1648100520000|2022-03-24 05:42:00|94645.9|94573.3|94649.3|94578.9|94649.3|94589.2|94635.4|94572|33
1648100530000|2022-03-24 05:42:10|94638.1|94588.1|94637.9|94587.9|94647.9|94588.1|94636.3|94577.2|22
1648100540000|2022-03-24 05:42:20|94638.1|94588.1|94634.3|94584.3|94648|94588.1|94634|94572.6|22
1648100550000|2022-03-24 05:42:30|94633.9|94583.9|94634.8|94584.8|94646.5|94585.2|94631.5|94574.1|34
1648100560000|2022-03-24 05:42:40|94634|94584|94632.8|94582.8|94634.5|94584.5|94632.8|94582.8|21
1648100570000|2022-03-24 05:42:50|94633.9|94583.9|94629.5|94579.5|94644.8|94583.9|94628.3|94566.9|30
1648100580000|2022-03-24 05:43:00|94629.4|94579.4|94632.4|94582.4|94641.4|94582.4|94628.6|94563.2|38
1648100590000|2022-03-24 05:43:10|94632.1|94582.1|94629.1|94579.1|94632.1|94582.1|94627.5|94577.5|17
1648100600000|2022-03-24 05:43:20|94629|94579|94637.8|94587.8|94646.3|94589.7|94628.6|94569.1|32
1648100610000|2022-03-24 05:43:30|94638.7|94588.7|94637.5|94587.5|94652.7|94591.2|94636.5|94577|34
1648100620000|2022-03-24 05:43:40|94637.6|94587.6|94636.3|94586.3|94638.8|94588.8|94636.3|94586.3|25
1648100630000|2022-03-24 05:43:50|94636.4|94586.4|94646.6|94575.1|94649.4|94587.6|94636.4|94570.7|36
1648100640000|2022-03-24 05:44:00|94637.3|94575|94636.7|94586.7|94649.6|94587.3|94636.7|94573.8|35
1648100650000|2022-03-24 05:44:10|94636.9|94586.9|94639.1|94589.1|94639.3|94589.3|94636.9|94586.9|29
1648100660000|2022-03-24 05:44:20|94639.9|94589.9|94655.1|94584|94655.1|94590.5|94636.3|94578.2|37
1648100670000|2022-03-24 05:44:30|94646.2|94596.2|94647.1|94597.1|94651.6|94601.6|94644.4|94594.4|48
1648100680000|2022-03-24 05:44:40|94646.9|94596.9|94646.3|94596.3|94647.5|94597.5|94645.2|94595.2|30
1648100690000|2022-03-24 05:44:50|94646.2|94596.2|94646.6|94596.6|94646.9|94596.9|94646.1|94596.1|22
1648100700000|2022-03-24 05:45:00|94646.7|94596.7|94645.8|94595.8|94656.6|94596.7|94645.2|94585.7|27
1648100710000|2022-03-24 05:45:10|94645.6|94595.6|94653.1|94579.9|94658|94595.6|94643.3|94577.1|30
1648100720000|2022-03-24 05:45:20|94653.2|94580.5|94641.5|94591.5|94654.4|94592.7|94641|94580.3|30
1648100730000|2022-03-24 05:45:30|94640.6|94590.6|94646.5|94574.5|94650.9|94590.6|94637|94574.1|24
1648100740000|2022-03-24 05:45:40|94645.4|94574.7|94633.7|94583.7|94648.2|94584.6|94633.7|94573.1|22
1648100750000|2022-03-24 05:45:50|94634.2|94584.2|94631.5|94581.5|94644.3|94586.2|94631.1|94572.8|20
1648100760000|2022-03-24 05:46:00|94631.8|94581.8|94633.7|94583.7|94634|94584|94630.3|94580.3|15
1648100770000|2022-03-24 05:46:10|94648.6|94574.6|94632.2|94582.2|94648.6|94586.3|94630.6|94574.6|28
1648100780000|2022-03-24 05:46:20|94632.4|94582.4|94630.7|94580.7|94636.1|94586.1|94628.8|94578.8|27
1648100790000|2022-03-24 05:46:30|94629.7|94579.7|94628|94578|94640.3|94580.2|94626.3|94564|38
1648100800000|2022-03-24 05:46:40|94627.9|94577.9|94628.4|94578.4|94638.7|94578.4|94627.5|94567.4|15
1648100810000|2022-03-24 05:46:50|94639.4|94567.8|94633.2|94583.2|94639.4|94584.4|94627.8|94567.8|28
1648100820000|2022-03-24 05:47:00|94632.8|94582.8|94630.2|94580.2|94633.5|94583.5|94628.4|94578.4|31
1648100830000|2022-03-24 05:47:10|94630.7|94580.7|94630.9|94580.9|94641.5|94583.1|94630|94571.4|16
1648100840000|2022-03-24 05:47:20|94629.3|94579.3|94639.9|94569.8|94642|94580.8|94628.6|94567.8|32
1648100850000|2022-03-24 05:47:30|94629.5|94579.5|94631.5|94581.5|94650|94584.2|94629.3|94568.4|23
1648100860000|2022-03-24 05:47:40|94631.3|94581.3|94634.3|94584.3|94646.3|94585.2|94631.3|94570.9|29
1648100870000|2022-03-24 05:47:50|94633.9|94583.9|94631.1|94581.1|94645.9|94585.4|94631.1|94575.3|31
1648100880000|2022-03-24 05:48:00|94631.4|94581.4|94641.1|94569.5|94643.7|94583.6|94628.7|94567.8|34
1648100890000|2022-03-24 05:48:10|94640.3|94569.7|94640.8|94568.6|94644.1|94582.4|94630.1|94566.8|45
1648100900000|2022-03-24 05:48:20|94641.2|94568.3|94629|94579|94641.5|94579.5|94628.8|94567.4|32
1648100910000|2022-03-24 05:48:30|94640.6|94568.3|94628.5|94578.5|94640.6|94579.4|94628.4|94568.3|22
1648100920000|2022-03-24 05:48:40|94629.3|94579.3|94632|94582|94633|94583|94628.1|94578.1|25
1648100930000|2022-03-24 05:48:50|94631.3|94581.3|94640.7|94567.4|94640.7|94581.3|94628.7|94567.4|13
1648100940000|2022-03-24 05:49:00|94627.8|94577.8|94630.4|94580.4|94638.6|94584.9|94627.8|94568.4|32
1648100950000|2022-03-24 05:49:10|94630.2|94580.2|94628.3|94578.3|94642.9|94580.9|94628.2|94567.7|24
1648100960000|2022-03-24 05:49:20|94638.6|94568.4|94635|94585|94647.1|94586.7|94628.2|94568.4|25
1648100970000|2022-03-24 05:49:30|94637.4|94587.4|94640.8|94590.8|94655.3|94593.3|94635.2|94574.3|39
1648100980000|2022-03-24 05:49:40|94641|94591|94639.2|94589.2|94641.2|94591.2|94638.7|94588.7|29
1648100990000|2022-03-24 05:49:50|94639.3|94589.3|94638.9|94588.9|94639.8|94589.8|94638.7|94588.7|27
1648101000000|2022-03-24 05:50:00|94638.8|94588.8|94639.8|94589.8|94654.5|94592.7|94638.7|94580.8|26
1648101010000|2022-03-24 05:50:10|94639.5|94589.5|94655.3|94579.2|94655.3|94596.4|94639.5|94576.7|32
1648101020000|2022-03-24 05:50:20|94653.7|94579.9|94648.2|94577.2|94653.7|94590.4|94637.4|94576.6|22
1648101030000|2022-03-24 05:50:30|94650.6|94574.8|94638.4|94588.4|94652|94588.4|94637.7|94574.8|11
1648101040000|2022-03-24 05:50:40|94638.5|94588.5|94643.5|94593.5|94657.4|94596.3|94638.5|94579.1|30
1648101050000|2022-03-24 05:50:50|94653.9|94582.9|94645.1|94595.1|94659.7|94595.8|94643.2|94581.1|20
1648101060000|2022-03-24 05:51:00|94656.1|94585.1|94645|94595|94656.2|94599.2|94645|94585.1|22
1648101070000|2022-03-24 05:51:10|94644.8|94594.8|94644.6|94594.6|94645|94595|94643.7|94593.7|24
1648101080000|2022-03-24 05:51:20|94644.9|94594.9|94644.2|94594.2|94644.9|94594.9|94643.3|94593.3|18
1648101090000|2022-03-24 05:51:30|94654.8|94582.4|94643.3|94593.3|94654.9|94593.3|94641.3|94582.4|9
1648101100000|2022-03-24 05:51:40|94643.2|94593.2|94657|94586.8|94657.1|94598.4|94642.5|94586.8|17
1648101110000|2022-03-24 05:51:50|94644.9|94594.9|94643.6|94593.6|94658.8|94597.3|94643.6|94587.6|18
1648101120000|2022-03-24 05:52:00|94643.5|94593.5|94643.8|94593.8|94654.9|94596.6|94643.2|94583|29
1648101130000|2022-03-24 05:52:10|94643.7|94593.7|94644.8|94594.8|94657.2|94596.7|94641|94580.3|35
1648101140000|2022-03-24 05:52:20|94644.9|94594.9|94646.8|94596.8|94656|94596.8|94642.8|94585.8|32
1648101150000|2022-03-24 05:52:30|94649.8|94599.8|94670.7|94600.3|94670.7|94609.7|94646.5|94587.9|51
1648101160000|2022-03-24 05:52:40|94670.4|94599.4|94656.6|94606.6|94670.4|94609.6|94654.6|94595.7|48
1648101170000|2022-03-24 05:52:50|94656.7|94606.7|94653.9|94603.9|94657.6|94607.6|94653.9|94603.9|41
1648101180000|2022-03-24 05:53:00|94653.8|94603.8|94652.1|94602.1|94655.7|94605.7|94649.8|94599.8|29
1648101190000|2022-03-24 05:53:10|94652.2|94602.2|94653.5|94603.5|94663.5|94604.3|94649.8|94589.9|43
1648101200000|2022-03-24 05:53:20|94653.6|94603.6|94656.2|94606.2|94671.9|94608|94653.4|94592.9|37
1648101210000|2022-03-24 05:53:30|94655.9|94605.9|94655.2|94605.2|94668.9|94606.5|94653.4|94591.4|42
1648101220000|2022-03-24 05:53:40|94656|94606|94653.8|94603.8|94671.8|94607|94653.8|94594.6|25
1648101230000|2022-03-24 05:53:50|94653.9|94603.9|94656.5|94606.5|94667.2|94607.1|94653.9|94596|30
1648101240000|2022-03-24 05:54:00|94656|94606|94652.7|94602.7|94667.1|94606.2|94652.7|94592.3|36
1648101250000|2022-03-24 05:54:10|94653.8|94603.8|94648|94598|94654.1|94604.1|94647.2|94597.2|34
1648101260000|2022-03-24 05:54:20|94649.9|94599.9|94653.2|94603.2|94666.2|94605.7|94649.9|94591.2|25
1648101270000|2022-03-24 05:54:30|94664.3|94593.2|94650.2|94600.2|94664.3|94603.5|94649.9|94592.8|21
1648101280000|2022-03-24 05:54:40|94650.6|94600.6|94653|94603|94654.1|94604.1|94650.6|94600.6|16
1648101290000|2022-03-24 05:54:50|94653.4|94603.4|94652.1|94602.1|94653.4|94603.4|94650.8|94600.8|22
1648101300000|2022-03-24 05:55:00|94651.4|94601.4|94647.4|94597.4|94660.8|94601.5|94646.9|94587.8|37
1648101310000|2022-03-24 05:55:10|94647.2|94597.2|94646.4|94596.4|94647.7|94597.7|94646.3|94596.3|22
1648101320000|2022-03-24 05:55:20|94646.2|94596.2|94662.1|94586.9|94662.1|94598.8|94646.2|94586.9|25
1648101330000|2022-03-24 05:55:30|94659.7|94587.9|94646.8|94596.8|94660|94598.4|94645.6|94586.9|38
1648101340000|2022-03-24 05:55:40|94646.6|94596.6|94648.8|94598.8|94650|94600|94646.6|94596.6|18
1648101350000|2022-03-24 05:55:50|94648.9|94598.9|94649.7|94599.7|94650.1|94600.1|94646.4|94596.4|17
1648101360000|2022-03-24 05:56:00|94649.6|94599.6|94651.9|94601.9|94661.9|94603.4|94649.5|94589.8|30
1648101370000|2022-03-24 05:56:10|94651.8|94601.8|94651.5|94601.5|94661.9|94603.8|94651.1|94591.5|22
1648101380000|2022-03-24 05:56:20|94652|94602|94650.1|94600.1|94652|94602|94649.9|94599.9|29
1648101390000|2022-03-24 05:56:30|94650.3|94600.3|94649|94599|94654.1|94604.1|94647.9|94597.9|29
1648101400000|2022-03-24 05:56:40|94649.2|94599.2|94649.8|94599.8|94651.7|94601.7|94649.2|94599.2|20
1648101410000|2022-03-24 05:56:50|94650.5|94600.5|94650.1|94600.1|94651|94601|94649.2|94599.2|23
1648101420000|2022-03-24 05:57:00|94649.8|94599.8|94650.2|94600.2|94662.1|94601.8|94649.8|94588.9|15
1648101430000|2022-03-24 05:57:10|94650.3|94600.3|94654.3|94604.3|94662.7|94604.9|94649.9|94589.4|26
1648101440000|2022-03-24 05:57:20|94654.1|94604.1|94650.4|94600.4|94654.2|94604.2|94650.3|94600.3|21
1648101450000|2022-03-24 05:57:30|94650.6|94600.6|94651.1|94601.1|94661.6|94603.4|94648.9|94589.2|25
1648101460000|2022-03-24 05:57:40|94650.8|94600.8|94651.8|94601.8|94653.1|94603.1|94650.8|94600.8|13
1648101470000|2022-03-24 05:57:50|94650.4|94600.4|94652.7|94602.7|94653.4|94603.4|94648.4|94598.4|17
1648101480000|2022-03-24 05:58:00|94652.3|94602.3|94651.7|94601.7|94653.1|94603.1|94650.6|94600.6|22
1648101490000|2022-03-24 05:58:10|94651.9|94601.9|94657.6|94607.6|94658.2|94608.2|94651.2|94601.2|28
1648101500000|2022-03-24 05:58:20|94657.8|94607.8|94654.1|94604.1|94670|94610.3|94654.1|94599.3|27
1648101510000|2022-03-24 05:58:30|94654|94604|94650.2|94600.2|94662.6|94604.5|94648.9|94588.1|20
1648101520000|2022-03-24 05:58:40|94650|94600|94652.2|94602.2|94652.2|94602.2|94648.6|94598.6|21
1648101530000|2022-03-24 05:58:50|94652.1|94602.1|94652.7|94602.7|94653.2|94603.2|94649.3|94599.3|26
1648101540000|2022-03-24 05:59:00|94652.1|94602.1|94654|94604|94662|94604.2|94652|94591.8|17
1648101550000|2022-03-24 05:59:10|94654.5|94604.5|94653.6|94603.6|94662.6|94604.5|94652.2|94592.4|14
1648101560000|2022-03-24 05:59:20|94652.7|94602.7|94652.7|94602.7|94664.1|94603.2|94652.2|94590.8|23
1648101570000|2022-03-24 05:59:30|94652.9|94602.9|94652.7|94602.7|94664|94603.6|94652|94592.4|32
1648101580000|2022-03-24 05:59:40|94652.6|94602.6|94650.2|94600.2|94664.4|94603|94650.2|94586.1|19
1648101590000|2022-03-24 05:59:50|94650.3|94600.3|94647.8|94597.8|94659|94600.8|94647.6|94588.9|18
1648101600000|2022-03-24 06:00:00|94647.6|94597.6|94648.7|94598.7|94652.4|94602.4|94647.3|94597.3|45
1648101610000|2022-03-24 06:00:10|94648.9|94598.9|94649.1|94599.1|94656.7|94606.7|94648.9|94598.9|49
1648101620000|2022-03-24 06:00:20|94649.8|94599.8|94652.5|94602.5|94653.4|94603.4|94648.1|94598.1|38
1648101630000|2022-03-24 06:00:30|94652.6|94602.6|94646.5|94596.5|94652.6|94602.6|94644.7|94594.7|36
1648101640000|2022-03-24 06:00:40|94647.5|94597.5|94646.9|94596.9|94649|94599|94646|94596|28
1648101650000|2022-03-24 06:00:50|94646.8|94596.8|94645.2|94595.2|94646.8|94596.8|94644.4|94594.4|20
1648101660000|2022-03-24 06:01:00|94645.7|94595.7|94648.9|94598.9|94649.2|94599.2|94645.5|94595.5|40
1648101670000|2022-03-24 06:01:10|94649|94599|94645.8|94595.8|94655.8|94600.3|94645.7|94585.7|37
1648101680000|2022-03-24 06:01:20|94645.3|94595.3|94637.6|94587.6|94659.5|94598.9|94637.6|94587.6|44
1648101690000|2022-03-24 06:01:30|94637.5|94587.5|94637.8|94587.8|94640.7|94590.7|94636.7|94586.7|28
1648101700000|2022-03-24 06:01:40|94637.6|94587.6|94640.9|94590.9|94642.1|94592.1|94637.6|94587.6|28
1648101710000|2022-03-24 06:01:50|94641.1|94591.1|94643.2|94593.2|94644.7|94594.7|94640.8|94590.8|40
1648101720000|2022-03-24 06:02:00|94643.9|94593.9|94642.6|94592.6|94647.2|94597.2|94639.2|94589.2|40
1648101730000|2022-03-24 06:02:10|94642.7|94592.7|94643.5|94593.5|94644.5|94594.5|94642.1|94592.1|33
1648101740000|2022-03-24 06:02:20|94643.2|94593.2|94640.8|94590.8|94652|94594.9|94640.2|94581.1|28
1648101750000|2022-03-24 06:02:30|94640.9|94590.9|94639.7|94589.7|94642.1|94592.1|94638.6|94588.6|37
1648101760000|2022-03-24 06:02:40|94639.5|94589.5|94641.1|94591.1|94641.9|94591.9|94639.5|94589.5|31
1648101770000|2022-03-24 06:02:50|94641.3|94591.3|94640.7|94590.7|94643.9|94593.9|94639.7|94589.7|33
1648101780000|2022-03-24 06:03:00|94640.5|94590.5|94637.2|94587.2|94641.8|94591.8|94636.1|94586.1|32
1648101790000|2022-03-24 06:03:10|94637.8|94587.8|94638.5|94588.5|94640.1|94590.1|94636.2|94586.2|21
1648101800000|2022-03-24 06:03:20|94640.5|94590.5|94637.8|94587.8|94640.5|94590.5|94637.1|94587.1|27
1648101810000|2022-03-24 06:03:30|94638.3|94588.3|94637.7|94587.7|94638.4|94588.4|94635.8|94585.8|23
1648101820000|2022-03-24 06:03:40|94640.5|94590.5|94638.9|94588.9|94642.3|94592.3|94636.7|94586.7|35
1648101830000|2022-03-24 06:03:50|94638.5|94588.5|94638|94588|94639.3|94589.3|94636.1|94586.1|36
1648101840000|2022-03-24 06:04:00|94638.3|94588.3|94634.4|94584.4|94638.3|94588.3|94630.5|94580.5|43
1648101850000|2022-03-24 06:04:10|94634.5|94584.5|94630.7|94580.7|94640.4|94584.5|94629.1|94569.7|38
1648101860000|2022-03-24 06:04:20|94629.7|94579.7|94634.6|94584.6|94637.9|94587.9|94627.8|94577.8|49
1648101870000|2022-03-24 06:04:30|94634.2|94584.2|94627.2|94577.2|94635.2|94585.2|94627.2|94577.2|36
1648101880000|2022-03-24 06:04:40|94626.8|94576.8|94626|94576|94628.3|94578.3|94625.5|94575.5|26
1648101890000|2022-03-24 06:04:50|94626.2|94576.2|94629.9|94579.9|94629.9|94579.9|94625.1|94575.1|26
1648101900000|2022-03-24 06:05:00|94629.8|94579.8|94630.5|94580.5|94631.1|94581.1|94629.8|94579.8|26
1648101910000|2022-03-24 06:05:10|94629.9|94579.9|94627|94577|94630.2|94580.2|94625.4|94575.4|30
1648101920000|2022-03-24 06:05:20|94626.9|94576.9|94636.9|94566.5|94637.3|94577.7|94625.3|94566.5|22
1648101930000|2022-03-24 06:05:30|94637.5|94567|94627|94577|94637.5|94577.6|94625.9|94567|29
1648101940000|2022-03-24 06:05:40|94626.6|94576.6|94629.5|94579.5|94630.9|94580.9|94626.6|94576.6|17
1648101950000|2022-03-24 06:05:50|94629.2|94579.2|94627|94577|94629.6|94579.6|94625.2|94575.2|25
1648101960000|2022-03-24 06:06:00|94626.8|94576.8|94624.8|94574.8|94626.8|94576.8|94624.3|94574.3|24
1648101970000|2022-03-24 06:06:10|94626|94576|94631.5|94581.5|94642.3|94582.3|94625.2|94569.7|28
1648101980000|2022-03-24 06:06:20|94632|94582|94624.9|94574.9|94632.6|94582.6|94623.2|94573.2|26
1648101990000|2022-03-24 06:06:30|94624.1|94574.1|94628.3|94578.3|94628.3|94578.3|94624.1|94574.1|27
1648102000000|2022-03-24 06:06:40|94628.4|94578.4|94629.5|94579.5|94629.5|94579.5|94627|94577|31
1648102010000|2022-03-24 06:06:50|94629.6|94579.6|94631.7|94581.7|94632.8|94582.8|94626.5|94576.5|26
1648102020000|2022-03-24 06:07:00|94631.1|94581.1|94630.6|94580.6|94632.5|94582.5|94628.8|94578.8|29
1648102030000|2022-03-24 06:07:10|94631|94581|94638.1|94588.1|94638.1|94588.1|94630.9|94580.9|38
1648102040000|2022-03-24 06:07:20|94637.7|94587.7|94639.1|94589.1|94652.1|94590.3|94637.7|94579.6|34
1648102050000|2022-03-24 06:07:30|94638.5|94588.5|94642|94592|94642.2|94592.2|94636.6|94586.6|30
1648102060000|2022-03-24 06:07:40|94641.8|94591.8|94659.9|94589.8|94660.8|94600|94641.8|94584.7|38
1648102070000|2022-03-24 06:07:50|94660.3|94589|94653.7|94603.7|94668.8|94608|94648.4|94584.5|29
1648102080000|2022-03-24 06:08:00|94654|94604|94662|94592|94662.8|94604.8|94651.4|94591|38
1648102090000|2022-03-24 06:08:10|94662.1|94602.1|94657.3|94607.3|94673.8|94611.9|94652.1|94591.8|50
1648102100000|2022-03-24 06:08:20|94657.2|94607.2|94652.9|94602.9|94671.4|94610.7|94652.9|94597.2|31
1648102110000|2022-03-24 06:08:30|94653.1|94603.1|94657.3|94607.3|94668.5|94609.9|94651.8|94592.7|44
1648102120000|2022-03-24 06:08:40|94657.2|94607.2|94657.3|94607.3|94658.8|94608.8|94656.3|94606.3|26
1648102130000|2022-03-24 06:08:50|94655.4|94605.4|94660.5|94610.5|94660.5|94610.5|94655.4|94605.4|28
1648102140000|2022-03-24 06:09:00|94660.2|94610.2|94661.5|94611.5|94670.6|94612.2|94657.5|94599.6|27
1648102150000|2022-03-24 06:09:10|94661.7|94611.7|94657.4|94607.4|94662.2|94612.2|94653.6|94603.6|35
1648102160000|2022-03-24 06:09:20|94657.7|94607.7|94658.7|94608.7|94658.8|94608.8|94657|94607|32
1648102170000|2022-03-24 06:09:30|94658.3|94608.3|94658|94608|94659|94609|94657.9|94607.9|18
1648102180000|2022-03-24 06:09:40|94657.9|94607.9|94659.4|94609.4|94659.4|94609.4|94656.9|94606.9|27
1648102190000|2022-03-24 06:09:50|94658.8|94608.8|94660.6|94610.6|94660.6|94610.6|94657.2|94607.2|20
1648102200000|2022-03-24 06:10:00|94660.5|94610.5|94663.7|94613.7|94663.7|94613.7|94660.2|94610.2|25
1648102210000|2022-03-24 06:10:10|94664.4|94614.4|94665.8|94615.8|94666.3|94616.3|94658.9|94608.9|26
1648102220000|2022-03-24 06:10:20|94665.5|94615.5|94663.1|94613.1|94665.5|94615.5|94663|94613|26
1648102230000|2022-03-24 06:10:30|94663|94613|94664.7|94614.7|94665.5|94615.5|94662.1|94612.1|21
1648102240000|2022-03-24 06:10:40|94663.9|94613.9|94662.8|94612.8|94665|94615|94661.9|94611.9|16
1648102250000|2022-03-24 06:10:50|94663|94613|94663.3|94613.3|94665|94615|94662.1|94612.1|19
1648102260000|2022-03-24 06:11:00|94662.1|94612.1|94673|94602.2|94678.3|94619.4|94662.1|94602.2|33
1648102270000|2022-03-24 06:11:10|94672.4|94602.1|94664|94614|94672.4|94617.9|94663.7|94602.1|21
1648102280000|2022-03-24 06:11:20|94663.8|94613.8|94666.7|94616.7|94667.7|94617.7|94663.6|94613.6|23
1648102290000|2022-03-24 06:11:30|94665.4|94615.4|94665.1|94615.1|94665.4|94615.4|94661.9|94611.9|10
1648102300000|2022-03-24 06:11:40|94664.8|94614.8|94664.2|94614.2|94669.3|94619.3|94662.9|94612.9|24
1648102310000|2022-03-24 06:11:50|94663.6|94613.6|94662.8|94612.8|94666|94616|94661.9|94611.9|22
1648102320000|2022-03-24 06:12:00|94665.4|94615.4|94663.1|94613.1|94665.4|94615.4|94661.3|94611.3|23
1648102330000|2022-03-24 06:12:10|94662.5|94612.5|94659.7|94609.7|94662.7|94612.7|94659.7|94609.7|31
1648102340000|2022-03-24 06:12:20|94659.6|94609.6|94659.5|94609.5|94661.8|94611.8|94656.8|94606.8|36
1648102350000|2022-03-24 06:12:30|94659.4|94609.4|94668.6|94596.3|94669.5|94610.1|94656.2|94595.8|27
1648102360000|2022-03-24 06:12:40|94670.9|94607.4|94660.7|94610.7|94670.9|94610.7|94656.6|94597.6|25
1648102370000|2022-03-24 06:12:50|94660.8|94610.8|94661.2|94611.2|94661.5|94611.5|94659.2|94609.2|22
1648102380000|2022-03-24 06:13:00|94661.4|94611.4|94660|94610|94664.9|94614.9|94660|94610|38
1648102390000|2022-03-24 06:13:10|94660.3|94610.3|94655.6|94605.6|94669.8|94610.3|94654.7|94599.4|24
1648102400000|2022-03-24 06:13:20|94655.7|94605.7|94654.1|94604.1|94665.6|94606.1|94653.5|94591.7|20
1648102410000|2022-03-24 06:13:30|94654.6|94604.6|94666.7|94592.3|94666.7|94605.6|94654.6|94592.3|16
1648102420000|2022-03-24 06:13:40|94664.4|94594.2|94660.4|94610.4|94665.1|94610.4|94653.7|94593.2|23
1648102430000|2022-03-24 06:13:50|94659.9|94609.9|94663|94613|94663|94613|94659.1|94609.1|18
1648102440000|2022-03-24 06:14:00|94660.3|94610.3|94662.1|94612.1|94664.3|94614.3|94660.3|94610.3|28
1648102450000|2022-03-24 06:14:10|94661.8|94611.8|94667.3|94617.3|94674.3|94618|94661.6|94604.2|22
1648102460000|2022-03-24 06:14:20|94666.6|94616.6|94664|94614|94666.6|94616.6|94663.7|94613.7|19
1648102470000|2022-03-24 06:14:30|94663.4|94613.4|94664.4|94614.4|94664.4|94614.4|94663.3|94613.3|12
1648102480000|2022-03-24 06:14:40|94664.2|94614.2|94667.7|94617.7|94667.8|94617.8|94663.2|94613.2|25
1648102490000|2022-03-24 06:14:50|94667.5|94617.5|94669|94619|94680.1|94619|94666.3|94603.1|27
1648102500000|2022-03-24 06:15:00|94668.5|94618.5|94670.7|94620.7|94671.2|94621.2|94666.9|94616.9|17
1648102510000|2022-03-24 06:15:10|94671.3|94621.3|94671.8|94621.8|94683.2|94623.6|94670.8|94613.1|22
1648102520000|2022-03-24 06:15:20|94673.2|94623.2|94669|94619|94673.2|94623.2|94663.3|94613.3|18
1648102530000|2022-03-24 06:15:30|94671.7|94621.7|94667.7|94617.7|94692.7|94624.7|94667.7|94609.8|26
1648102540000|2022-03-24 06:15:40|94668.2|94618.2|94667.8|94617.8|94679|94619.2|94667.6|94608.9|18
1648102550000|2022-03-24 06:15:50|94667.7|94617.7|94667.3|94617.3|94668.4|94618.4|94666.6|94616.6|28
1648102560000|2022-03-24 06:16:00|94667.4|94617.4|94670|94620|94670.1|94620.1|94667.4|94617.4|22
1648102570000|2022-03-24 06:16:10|94669.9|94619.9|94663.3|94613.3|94670|94620|94663.3|94613.3|25
1648102580000|2022-03-24 06:16:20|94663|94613|94664.1|94614.1|94676.6|94615|94661.1|94604.3|22
1648102590000|2022-03-24 06:16:30|94675.4|94604.6|94666.2|94616.2|94675.4|94616.3|94661.6|94604.6|30
1648102600000|2022-03-24 06:16:40|94666.4|94616.4|94664.8|94614.8|94667.4|94617.4|94662.7|94612.7|21
1648102610000|2022-03-24 06:16:50|94664.2|94614.2|94667.3|94617.3|94667.8|94617.8|94663.7|94613.7|15
1648102620000|2022-03-24 06:17:00|94667.9|94617.9|94666|94616|94668.8|94618.8|94665.4|94615.4|23
1648102630000|2022-03-24 06:17:10|94660.3|94610.3|94670.2|94597.6|94680.1|94620.6|94657.5|94595.2|34
1648102640000|2022-03-24 06:17:20|94670.5|94598.8|94656.9|94606.9|94670.5|94609.1|94656.5|94596.8|25
1648102650000|2022-03-24 06:17:30|94667.7|94597.2|94658.6|94608.6|94667.7|94609.2|94655.7|94597.2|17
1648102660000|2022-03-24 06:17:40|94658.7|94608.7|94657.9|94607.9|94658.7|94608.7|94655.3|94605.3|20
1648102670000|2022-03-24 06:17:50|94658.2|94608.2|94660.8|94610.8|94671.4|94611.2|94657.5|94597.8|40
1648102680000|2022-03-24 06:18:00|94661.9|94611.9|94660.6|94610.6|94674.6|94612.7|94658.2|94599|12
1648102690000|2022-03-24 06:18:10|94662.4|94612.4|94659.8|94609.8|94674.1|94613.2|94659.5|94602.7|22
1648102700000|2022-03-24 06:18:20|94660.8|94610.8|94656.3|94606.3|94671.5|94611.5|94656.3|94600.9|17
1648102710000|2022-03-24 06:18:30|94653.5|94603.5|94663.1|94613.1|94663.7|94613.7|94653.3|94603.3|33
1648102720000|2022-03-24 06:18:40|94662.8|94612.8|94661.1|94611.1|94663.1|94613.1|94661.1|94611.1|26
1648102730000|2022-03-24 06:18:50|94660.9|94610.9|94662.7|94612.7|94664.3|94614.3|94658.7|94608.7|28
1648102740000|2022-03-24 06:19:00|94662|94612|94664.4|94614.4|94665.7|94615.7|94660.9|94610.9|18
1648102750000|2022-03-24 06:19:10|94664.5|94614.5|94660.6|94610.6|94676.8|94615.4|94660.1|94599|24
1648102760000|2022-03-24 06:19:20|94660|94610|94661.9|94611.9|94662.8|94612.8|94658.9|94608.9|25
1648102770000|2022-03-24 06:19:30|94661.8|94611.8|94661.6|94611.6|94674.2|94612.7|94661.6|94602|12
1648102780000|2022-03-24 06:19:40|94663.3|94613.3|94664.5|94614.5|94665.8|94615.8|94663.3|94613.3|5
1648102790000|2022-03-24 06:19:50|94661.9|94611.9|94664.9|94614.9|94664.9|94614.9|94658.8|94608.8|17
1648102800000|2022-03-24 06:20:00|94674.9|94604.3|94663|94613|94677|94614.2|94662.9|94603.1|13
1648102810000|2022-03-24 06:20:10|94663.1|94613.1|94662.6|94612.6|94664|94614|94661.3|94611.3|12
1648102820000|2022-03-24 06:20:20|94661.5|94611.5|94660.1|94610.1|94662.1|94612.1|94659.3|94609.3|20
1648102830000|2022-03-24 06:20:30|94660.2|94610.2|94660.3|94610.3|94662.8|94612.8|94658.9|94608.9|18
1648102840000|2022-03-24 06:20:40|94659.9|94609.9|94652.6|94602.6|94664.4|94613.5|94650.3|94593.4|24
1648102850000|2022-03-24 06:20:50|94654.3|94604.3|94650.6|94600.6|94664|94604.4|94646.4|94589.4|20
1648102860000|2022-03-24 06:21:00|94649.9|94599.9|94655.8|94605.8|94661.7|94605.8|94649.9|94591.6|22
1648102870000|2022-03-24 06:21:10|94656.2|94606.2|94656|94606|94657|94607|94651.9|94601.9|20
1648102880000|2022-03-24 06:21:20|94654.4|94604.4|94655.1|94605.1|94656.4|94606.4|94648.1|94598.1|16
1648102890000|2022-03-24 06:21:30|94654.8|94604.8|94661.7|94611.7|94661.7|94611.7|94654.8|94604.8|20
1648102900000|2022-03-24 06:21:40|94662.4|94612.4|94671.7|94621.7|94682.9|94622.3|94660.3|94609.3|38
1648102910000|2022-03-24 06:21:50|94669.9|94619.9|94670.2|94620.2|94683.8|94621.6|94667.2|94605.5|22
1648102920000|2022-03-24 06:22:00|94670.3|94620.3|94667.4|94617.4|94670.6|94620.6|94667.4|94617.4|25
1648102930000|2022-03-24 06:22:10|94667.5|94617.5|94671|94621|94671.2|94621.2|94667.4|94617.4|29
1648102940000|2022-03-24 06:22:20|94670.6|94620.6|94671.6|94621.6|94673.9|94623.9|94669.7|94619.7|27
1648102950000|2022-03-24 06:22:30|94671.9|94621.9|94672.4|94622.4|94673.9|94623.9|94670.8|94620.8|23
1648102960000|2022-03-24 06:22:40|94671.3|94621.3|94676|94626|94677|94627|94671.3|94621.3|35
1648102970000|2022-03-24 06:22:50|94678.2|94628.2|94675.7|94625.7|94679.6|94629.6|94674.6|94624.6|29
1648102980000|2022-03-24 06:23:00|94675.4|94625.4|94672.6|94622.6|94680.7|94630.7|94666|94616|37
1648102990000|2022-03-24 06:23:10|94672.3|94622.3|94668.8|94618.8|94674.7|94624.7|94665.8|94615.8|36
1648103000000|2022-03-24 06:23:20|94671.9|94621.9|94665.1|94615.1|94673|94623|94664.6|94614.6|31
1648103010000|2022-03-24 06:23:30|94664.9|94614.9|94665|94615|94667.2|94617.2|94664.6|94614.6|38
1648103020000|2022-03-24 06:23:40|94665.2|94615.2|94666.9|94616.9|94676.9|94617.6|94664.6|94606.8|37
1648103030000|2022-03-24 06:23:50|94667.1|94617.1|94662.7|94612.7|94677.4|94620.1|94661.7|94605.1|44
1648103040000|2022-03-24 06:24:00|94662.4|94612.4|94660.7|94610.7|94676.6|94615.5|94660.3|94602.2|31
1648103050000|2022-03-24 06:24:10|94660.5|94610.5|94660.6|94610.6|94668.5|94612.2|94655.6|94598.2|42
1648103060000|2022-03-24 06:24:20|94661.1|94611.1|94658.2|94608.2|94667.7|94612|94656.1|94594.5|37
1648103070000|2022-03-24 06:24:30|94657.8|94607.8|94656|94606|94669|94608.7|94654.8|94595.7|31
1648103080000|2022-03-24 06:24:40|94655.8|94605.8|94651.8|94601.8|94655.8|94605.8|94649.4|94599.4|40
1648103090000|2022-03-24 06:24:50|94653.1|94603.1|94664.8|94593.1|94667.8|94606.5|94652.2|94589.6|40
1648103100000|2022-03-24 06:25:00|94664.5|94593|94651.8|94601.8|94665.9|94604.4|94651.6|94591.8|30
1648103110000|2022-03-24 06:25:10|94651.7|94601.7|94646.8|94596.8|94662.9|94602.5|94642.7|94578.2|46
1648103120000|2022-03-24 06:25:20|94647.8|94597.8|94659.9|94588.1|94663.7|94597.8|94644.1|94583.2|49
1648103130000|2022-03-24 06:25:30|94665.4|94589.2|94650.1|94600.1|94665.4|94608|94647.8|94589.2|35
1648103140000|2022-03-24 06:25:40|94650.2|94600.2|94646.9|94596.9|94659.1|94600.6|94643|94585.8|52
1648103150000|2022-03-24 06:25:50|94646.6|94596.6|94657.6|94584.5|94657.6|94598|94641|94580.2|41
1648103160000|2022-03-24 06:26:00|94657.7|94584.6|94643.7|94593.7|94657.7|94595.3|94641.8|94583.3|46
1648103170000|2022-03-24 06:26:10|94644.2|94594.2|94641.9|94591.9|94653.3|94597.2|94641.9|94582.2|32
1648103180000|2022-03-24 06:26:20|94643|94593|94644.1|94594.1|94655.7|94594.2|94641.9|94578.5|38
1648103190000|2022-03-24 06:26:30|94643.1|94593.1|94643.2|94593.2|94654.3|94594.5|94641|94584.2|33
1648103200000|2022-03-24 06:26:40|94643.3|94593.3|94643.5|94573|94652.9|94593.3|94633.7|94572.2|42
1648103210000|2022-03-24 06:26:50|94633|94583|94645.2|94573.4|94649.4|94587.5|94633|94567.9|43
1648103220000|2022-03-24 06:27:00|94646.3|94574.2|94639.4|94589.4|94653.5|94591.7|94639.4|94572.9|35
1648103230000|2022-03-24 06:27:10|94639.2|94589.2|94640.8|94590.8|94650.6|94591.2|94638|94578|25
1648103240000|2022-03-24 06:27:20|94650.5|94580.1|94646.2|94575.7|94651.5|94592|94641.6|94572.6|25
1648103250000|2022-03-24 06:27:30|94636.2|94586.2|94634.2|94584.2|94648.2|94587.1|94629.2|94568.4|52
1648103260000|2022-03-24 06:27:40|94634.3|94584.3|94643|94593|94656.5|94595.8|94631.9|94571.6|55
1648103270000|2022-03-24 06:27:50|94653.4|94583.2|94637.8|94587.8|94653.7|94592.6|94637.7|94577.3|39
1648103280000|2022-03-24 06:28:00|94637.4|94587.4|94632.9|94582.9|94649.7|94588.1|94631.5|94571.7|42
1648103290000|2022-03-24 06:28:10|94632.8|94582.8|94631.1|94581.1|94644.7|94584.7|94629.9|94571.8|45
1648103300000|2022-03-24 06:28:20|94632.3|94582.3|94638.8|94588.8|94640.2|94590.2|94630.9|94580.9|47
1648103310000|2022-03-24 06:28:30|94638.9|94588.9|94641.9|94591.9|94654.2|94592.6|94638.1|94575.6|55
1648103320000|2022-03-24 06:28:40|94653.9|94583.5|94643.8|94593.8|94656.2|94597.6|94641.6|94578.6|41
1648103330000|2022-03-24 06:28:50|94644|94594|94652.5|94581.4|94656.6|94594|94643.3|94579.1|37
1648103340000|2022-03-24 06:29:00|94652|94580.3|94634.4|94584.4|94652|94590.7|94633.5|94572.6|50
1648103350000|2022-03-24 06:29:10|94633.2|94583.2|94634.8|94584.8|94647.1|94587.2|94633.2|94568.8|42
1648103360000|2022-03-24 06:29:20|94634.3|94584.3|94632.9|94582.9|94645.4|94587.4|94631.2|94570.3|38
1648103370000|2022-03-24 06:29:30|94633.2|94583.2|94631.4|94581.4|94636|94586|94630.7|94580.7|42
1648103380000|2022-03-24 06:29:40|94631.3|94581.3|94638.9|94566.5|94643.1|94584.8|94630.7|94566.5|34
1648103390000|2022-03-24 06:29:50|94639.2|94564.3|94628.3|94578.3|94640.7|94578.4|94625|94563.9|42
1648103400000|2022-03-24 06:30:00|94627.5|94577.5|94642.7|94572.4|94642.8|94583.1|94627.1|94567.9|45
1648103410000|2022-03-24 06:30:10|94634.6|94572.6|94635.2|94585.2|94636.7|94586.7|94630.4|94572.6|34
1648103420000|2022-03-24 06:30:20|94633.9|94583.9|94632.7|94582.7|94635.8|94585.8|94632.7|94582.7|22
1648103430000|2022-03-24 06:30:30|94632.1|94582.1|94631.1|94581.1|94633.5|94583.5|94630.9|94580.9|26
1648103440000|2022-03-24 06:30:40|94631.2|94581.2|94631.7|94581.7|94648.7|94583.4|94629.7|94566.4|28
1648103450000|2022-03-24 06:30:50|94631.2|94581.2|94642.4|94568.9|94645|94582.5|94628.2|94568.2|27
1648103460000|2022-03-24 06:31:00|94642.9|94569.3|94627.2|94577.2|94642.9|94582.6|94627.2|94564.8|25
1648103470000|2022-03-24 06:31:10|94638.4|94566.8|94629.3|94579.3|94640.9|94581.3|94628.5|94566.8|32
1648103480000|2022-03-24 06:31:20|94640|94569.9|94632.5|94582.5|94641|94583.2|94625.7|94568.1|32
1648103490000|2022-03-24 06:31:30|94632.6|94582.6|94631.4|94581.4|94632.6|94582.6|94630.8|94580.8|20
1648103500000|2022-03-24 06:31:40|94631.1|94581.1|94642.8|94570.8|94644.4|94582.1|94630.4|94569.8|18
1648103510000|2022-03-24 06:31:50|94630.9|94580.9|94628.5|94578.5|94641.9|94581.2|94625.6|94568.4|37
1648103520000|2022-03-24 06:32:00|94628.7|94578.7|94633.2|94583.2|94640.3|94583.7|94627.6|94569|36
1648103530000|2022-03-24 06:32:10|94634.1|94584.1|94630.3|94580.3|94643.6|94584.1|94630|94569.8|22
1648103540000|2022-03-24 06:32:20|94631.6|94581.6|94632.4|94561.5|94637.6|94581.6|94620.8|94561.5|38
1648103550000|2022-03-24 06:32:30|94632.2|94561.6|94631.4|94560.8|94633.5|94571.8|94620.8|94559|33
1648103560000|2022-03-24 06:32:40|94621.5|94571.5|94625.3|94575.3|94634.9|94577|94621.5|94558.8|28
1648103570000|2022-03-24 06:32:50|94624.3|94574.3|94628.8|94578.8|94639.8|94578.8|94624.3|94564.6|24
1648103580000|2022-03-24 06:33:00|94628.7|94578.7|94626.4|94576.4|94641.5|94580.1|94624.3|94570.8|38
1648103590000|2022-03-24 06:33:10|94627|94577|94624.1|94574.1|94636.4|94578.9|94623.1|94561|28
1648103600000|2022-03-24 06:33:20|94623.5|94573.5|94625.2|94575.2|94638.3|94576.9|94622.7|94563.6|30
1648103610000|2022-03-24 06:33:30|94625.3|94575.3|94636.7|94565.7|94637.9|94576|94624.3|94561.5|26
1648103620000|2022-03-24 06:33:40|94637.2|94566.2|94625.1|94575.1|94638.2|94576.3|94624.4|94563.5|20
1648103630000|2022-03-24 06:33:50|94625.2|94575.2|94626.4|94576.4|94626.6|94576.6|94622.3|94572.3|31
1648103640000|2022-03-24 06:34:00|94625.5|94575.5|94624.7|94574.7|94640.3|94578.3|94624.7|94564.1|41
1648103650000|2022-03-24 06:34:10|94625.6|94575.6|94638.9|94568.4|94638.9|94579.4|94624.2|94565.4|47
1648103660000|2022-03-24 06:34:20|94640.3|94568.1|94638.9|94565.5|94640.3|94577.9|94625|94564.4|27
1648103670000|2022-03-24 06:34:30|94638.2|94565.7|94642.2|94569.5|94642.2|94578.4|94628.4|94564.4|28
1648103680000|2022-03-24 06:34:40|94641.1|94569.7|94638.9|94562.5|94641.9|94578.2|94620.2|94560.2|35
1648103690000|2022-03-24 06:34:50|94624.5|94574.5|94638.7|94567.5|94640.6|94577.7|94624|94566.1|42
1648103700000|2022-03-24 06:35:00|94638.8|94567.6|94635|94563.6|94638.8|94579.7|94623.1|94560.3|44
1648103710000|2022-03-24 06:35:10|94634.2|94563.9|94633|94558.7|94640|94576.6|94616|94557.9|39
1648103720000|2022-03-24 06:35:20|94629.5|94559.5|94617.1|94567.1|94631.6|94568.8|94615.5|94557|25
1648103730000|2022-03-24 06:35:30|94624.6|94554.6|94610.7|94560.7|94626|94564.1|94608.2|94549.7|45
1648103740000|2022-03-24 06:35:40|94610.8|94560.8|94615.1|94565.1|94627.6|94566.6|94603.8|94553.8|47
1648103750000|2022-03-24 06:35:50|94615|94565|94619.2|94546.5|94620.3|94565|94606.9|94546.5|22
1648103760000|2022-03-24 06:36:00|94618.8|94545.4|94609.7|94559.7|94626.1|94564.2|94609.1|94545.4|45
1648103770000|2022-03-24 06:36:10|94608.9|94558.9|94586.4|94506.6|94615.9|94559.9|94586.4|94506.6|32
1648103780000|2022-03-24 06:36:20|94586.6|94513.4|94580.1|94508.8|94588.3|94513.4|94579.2|94505.6|51
1648103790000|2022-03-24 06:36:30|94579.8|94508.5|94578.6|94505.5|94581.2|94521.3|94570|94503.8|47
1648103800000|2022-03-24 06:36:40|94578.4|94505.4|94578.9|94506.9|94580.3|94507|94577.6|94503.4|31
1648103810000|2022-03-24 06:36:50|94580.9|94507|94576.5|94505.5|94584.8|94514.4|94564.4|94497.4|36
1648103820000|2022-03-24 06:37:00|94566.1|94516.1|94578.8|94503.4|94582.5|94516.2|94563.4|94499.9|45
1648103830000|2022-03-24 06:37:10|94579.2|94503|94588.3|94498|94591.5|94507.7|94577.2|94498|42
1648103840000|2022-03-24 06:37:20|94588|94499.5|94575.7|94504|94588|94524.3|94566.1|94499.5|52
1648103850000|2022-03-24 06:37:30|94575.5|94504.2|94581.2|94506.2|94582|94521.9|94564.7|94502.6|38
1648103860000|2022-03-24 06:37:40|94581|94506.3|94563.2|94513.2|94581.6|94520.3|94563.2|94502.5|33
1648103870000|2022-03-24 06:37:50|94563.9|94513.9|94576.7|94505.5|94576.7|94515.9|94560.6|94499.9|42
1648103880000|2022-03-24 06:38:00|94574.8|94502.5|94558.1|94508.1|94574.8|94514.8|94557.9|94498.9|46
1648103890000|2022-03-24 06:38:10|94557.3|94507.3|94560.5|94510.5|94560.6|94510.6|94554.7|94504.7|27
1648103900000|2022-03-24 06:38:20|94559.5|94509.5|94562.6|94512.6|94570.4|94512.6|94556.3|94498.8|34
1648103910000|2022-03-24 06:38:30|94562.9|94512.9|94559.3|94509.3|94563|94513|94559.3|94509.3|23
1648103920000|2022-03-24 06:38:40|94569.5|94498.6|94513|94463|94569.5|94498.6|94511.3|94445.7|41
1648103930000|2022-03-24 06:38:50|94513.7|94463.7|94511.2|94461.2|94514.5|94464.5|94508.5|94458.5|41
1648103940000|2022-03-24 06:39:00|94510.6|94460.6|94530.9|94480.9|94531.9|94481.9|94510.6|94460.6|51
1648103950000|2022-03-24 06:39:10|94530.8|94480.8|94537.2|94487.2|94538.2|94488.2|94530.7|94480.7|45
1648103960000|2022-03-24 06:39:20|94535.5|94485.5|94535.4|94485.4|94547.1|94487.7|94532.9|94472.7|46
1648103970000|2022-03-24 06:39:30|94535.8|94485.8|94532.9|94482.9|94536|94486|94530.1|94480.1|37
1648103980000|2022-03-24 06:39:40|94532.7|94482.7|94531.4|94481.4|94533.2|94483.2|94530.8|94480.8|17
1648103990000|2022-03-24 06:39:50|94531.5|94481.5|94531.7|94481.7|94532.5|94482.5|94528.9|94478.9|30
1648104000000|2022-03-24 06:40:00|94531.2|94481.2|94525.8|94475.8|94539.4|94481.4|94525.2|94461.8|45
1648104010000|2022-03-24 06:40:10|94526.2|94476.2|94524|94474|94534.6|94476.4|94523.1|94464.1|30
1648104020000|2022-03-24 06:40:20|94523.8|94473.8|94525.6|94475.6|94537.9|94478.4|94522.7|94466.3|33
1648104030000|2022-03-24 06:40:30|94525.5|94475.5|94528.4|94478.4|94529.8|94479.8|94524.9|94474.9|31
1648104040000|2022-03-24 06:40:40|94528.2|94478.2|94532.4|94482.4|94533.8|94483.8|94527.8|94477.8|35
1648104050000|2022-03-24 06:40:50|94532.8|94482.8|94533.2|94483.2|94533.2|94483.2|94531.7|94481.7|24
1648104060000|2022-03-24 06:41:00|94533.3|94483.3|94539.1|94489.1|94539.4|94489.4|94533.3|94483.3|38
1648104070000|2022-03-24 06:41:10|94539|94489|94551.4|94480.5|94552|94490.3|94536.6|94480.5|44
1648104080000|2022-03-24 06:41:20|94550.8|94480.3|94541.5|94491.5|94550.9|94492.3|94535.6|94478.1|47
1648104090000|2022-03-24 06:41:30|94541.3|94491.3|94539.6|94489.6|94542.1|94492.1|94539.2|94489.2|30
1648104100000|2022-03-24 06:41:40|94540.6|94490.6|94535.3|94485.3|94540.6|94490.6|94535.2|94485.2|36
1648104110000|2022-03-24 06:41:50|94535.5|94485.5|94535.5|94485.5|94541.7|94485.5|94527.8|94466.4|46
1648104120000|2022-03-24 06:42:00|94536.2|94486.2|94540.9|94490.9|94542.6|94492.6|94533.3|94483.3|40
1648104130000|2022-03-24 06:42:10|94538.7|94488.7|94557|94484.8|94558.3|94493.9|94538.7|94479.9|57
1648104140000|2022-03-24 06:42:20|94557.7|94483.8|94541.1|94491.1|94557.7|94495.2|94540.9|94480.8|29
1648104150000|2022-03-24 06:42:30|94540.7|94490.7|94539.8|94489.8|94545.7|94495.7|94538.8|94488.8|41
1648104160000|2022-03-24 06:42:40|94539.4|94489.4|94539.2|94489.2|94544|94494|94535.4|94485.4|47
1648104170000|2022-03-24 06:42:50|94539.3|94489.3|94537.5|94487.5|94539.8|94489.8|94536.8|94486.8|30
1648104180000|2022-03-24 06:43:00|94539.6|94489.6|94539|94489|94549.1|94489.6|94536.3|94478.3|33
1648104190000|2022-03-24 06:43:10|94539.4|94489.4|94540.8|94490.8|94541.4|94491.4|94537.8|94487.8|36
1648104200000|2022-03-24 06:43:20|94540.9|94490.9|94541.9|94491.9|94541.9|94491.9|94539.2|94489.2|24
1648104210000|2022-03-24 06:43:30|94540.6|94490.6|94548.6|94477.2|94548.6|94492.6|94536.1|94477.1|29
1648104220000|2022-03-24 06:43:40|94548.3|94476.9|94537.9|94487.9|94548.3|94488.4|94535.8|94475.3|27
1648104230000|2022-03-24 06:43:50|94538.4|94488.4|94547.6|94473.4|94549.4|94489.7|94535.3|94473.3|19
1648104240000|2022-03-24 06:44:00|94536.3|94486.3|94537.2|94487.2|94548.4|94490.8|94536.3|94475.9|31
1648104250000|2022-03-24 06:44:10|94537.3|94487.3|94536.2|94486.2|94537.3|94487.3|94534|94484|18
1648104260000|2022-03-24 06:44:20|94535.6|94485.6|94530.4|94480.4|94536.8|94486.8|94530.4|94480.4|17
1648104270000|2022-03-24 06:44:30|94532|94482|94535.1|94485.1|94535.5|94485.5|94532|94482|15
1648104280000|2022-03-24 06:44:40|94535|94485|94543.4|94472.4|94543.4|94486.1|94531.2|94472.4|28
1648104290000|2022-03-24 06:44:50|94544.3|94472.3|94533.9|94483.9|94544.8|94487.6|94533.9|94471.8|29
1648104300000|2022-03-24 06:45:00|94534.3|94484.3|94535.5|94485.5|94537.1|94487.1|94533.9|94483.9|42
1648104310000|2022-03-24 06:45:10|94535.3|94485.3|94533.7|94483.7|94536.2|94486.2|94533.7|94483.7|24
1648104320000|2022-03-24 06:45:20|94533.6|94483.6|94530.8|94480.8|94540.7|94483.7|94528.8|94469.4|46
1648104330000|2022-03-24 06:45:30|94530.5|94480.5|94529.4|94479.4|94530.9|94480.9|94524.9|94474.9|40
1648104340000|2022-03-24 06:45:40|94529.3|94479.3|94527.1|94477.1|94529.3|94479.3|94526.4|94476.4|32
1648104350000|2022-03-24 06:45:50|94526.6|94476.6|94525.5|94475.5|94527.6|94477.6|94519.6|94469.6|38
1648104360000|2022-03-24 06:46:00|94525.9|94475.9|94523.9|94473.9|94537.8|94476.8|94519.6|94458.6|58
1648104370000|2022-03-24 06:46:10|94524.4|94474.4|94527.4|94477.4|94528.6|94478.6|94523.2|94473.2|46
1648104380000|2022-03-24 06:46:20|94527.7|94477.7|94527|94477|94528.1|94478.1|94524.7|94474.7|33
1648104390000|2022-03-24 06:46:30|94526.9|94476.9|94520|94470|94534.3|94477.4|94519.8|94457.3|34
1648104400000|2022-03-24 06:46:40|94530.5|94459.4|94523.2|94473.2|94533.9|94473.2|94517.9|94455.6|41
1648104410000|2022-03-24 06:46:50|94523.1|94473.1|94522.3|94472.3|94523.7|94473.7|94521.2|94471.2|22
1648104420000|2022-03-24 06:47:00|94522.5|94472.5|94526.4|94476.4|94526.4|94476.4|94522.5|94472.5|17
1648104430000|2022-03-24 06:47:10|94525.9|94475.9|94526.3|94476.3|94526.7|94476.7|94525.9|94475.9|17
1648104440000|2022-03-24 06:47:20|94526.4|94476.4|94527.2|94477.2|94527.4|94477.4|94525.6|94475.6|26
1648104450000|2022-03-24 06:47:30|94526.2|94476.2|94527.7|94477.7|94528.2|94478.2|94526|94476|21
1648104460000|2022-03-24 06:47:40|94526.9|94476.9|94526.3|94476.3|94531|94481|94525|94475|42
1648104470000|2022-03-24 06:47:50|94526.5|94476.5|94523.5|94473.5|94527.2|94477.2|94523.2|94473.2|35
1648104480000|2022-03-24 06:48:00|94523.1|94473.1|94522.3|94472.3|94528.8|94473.4|94518.2|94457.4|25
1648104490000|2022-03-24 06:48:10|94522.4|94472.4|94524.6|94474.6|94524.6|94474.6|94521.8|94471.8|28
1648104500000|2022-03-24 06:48:20|94524.4|94474.4|94526.1|94476.1|94539.6|94481.6|94524.4|94466.7|34
1648104510000|2022-03-24 06:48:30|94526.7|94476.7|94530.7|94480.7|94536.2|94481.2|94526.2|94461.8|44
1648104520000|2022-03-24 06:48:40|94530.6|94480.6|94529.9|94479.9|94556|94506|94524.8|94469.2|44
1648104530000|2022-03-24 06:48:50|94529.2|94479.2|94535.6|94485.6|94538|94488|94528.1|94478.1|38
1648104540000|2022-03-24 06:49:00|94535.7|94485.7|94534.3|94484.3|94535.9|94485.9|94533.3|94483.3|42
1648104550000|2022-03-24 06:49:10|94534.5|94484.5|94527.6|94477.6|94534.5|94484.5|94524.7|94474.7|43
1648104560000|2022-03-24 06:49:20|94527.4|94477.4|94522.3|94472.3|94529.1|94479.1|94522.1|94472.1|32
1648104570000|2022-03-24 06:49:30|94522.1|94472.1|94529.5|94479.5|94531.2|94481.2|94520.5|94470.5|39
1648104580000|2022-03-24 06:49:40|94528.5|94478.5|94523.6|94473.6|94528.5|94478.5|94523|94473|31
1648104590000|2022-03-24 06:49:50|94523.5|94473.5|94523.7|94473.7|94524|94474|94523.1|94473.1|17
1648104600000|2022-03-24 06:50:00|94523.2|94473.2|94526.3|94476.3|94531.2|94481.2|94523.2|94473.2|34
1648104610000|2022-03-24 06:50:10|94525.5|94475.5|94525.7|94475.7|94526.5|94476.5|94525.3|94475.3|17
1648104620000|2022-03-24 06:50:20|94525.9|94475.9|94530.3|94480.3|94530.3|94480.3|94525.9|94475.9|23
1648104630000|2022-03-24 06:50:30|94530.1|94480.1|94531.2|94481.2|94536|94486|94528.8|94478.8|30
1648104640000|2022-03-24 06:50:40|94531.4|94481.4|94533.9|94483.9|94539.1|94489.1|94531.4|94481.4|28
1648104650000|2022-03-24 06:50:50|94533.8|94483.8|94539.1|94489.1|94544.1|94494.1|94533.6|94483.6|31
1648104660000|2022-03-24 06:51:00|94537.6|94487.6|94540.6|94490.6|94551.1|94492.1|94537|94474.9|39
1648104670000|2022-03-24 06:51:10|94540.8|94490.8|94540.5|94490.5|94541|94491|94539.7|94489.7|16
1648104680000|2022-03-24 06:51:20|94540.4|94490.4|94534.2|94484.2|94540.7|94490.7|94534|94484|41
1648104690000|2022-03-24 06:51:30|94534|94484|94534.6|94484.6|94537|94487|94534|94484|40
1648104700000|2022-03-24 06:51:40|94534.5|94484.5|94541|94491|94551|94494|94534.5|94478.7|52
1648104710000|2022-03-24 06:51:50|94541.3|94491.3|94543.1|94493.1|94545.3|94495.3|94538.4|94488.4|42
1648104720000|2022-03-24 06:52:00|94542.9|94492.9|94539.8|94489.8|94543.2|94493.2|94538.6|94488.6|44
1648104730000|2022-03-24 06:52:10|94539.7|94489.7|94537.5|94487.5|94547.4|94495.5|94535.9|94475.3|34
1648104740000|2022-03-24 06:52:20|94542.5|94492.5|94540.8|94490.8|94549.6|94499.6|94536|94477.6|38
1648104750000|2022-03-24 06:52:30|94540.3|94490.3|94543.6|94493.6|94544.2|94494.2|94538.3|94488.3|22
1648104760000|2022-03-24 06:52:40|94545.3|94495.3|94539.6|94489.6|94545.3|94495.3|94539.6|94489.6|32
1648104770000|2022-03-24 06:52:50|94539.2|94489.2|94531.4|94481.4|94542.2|94491.4|94529.6|94470.5|47
1648104780000|2022-03-24 06:53:00|94546.6|94476|94528.8|94478.8|94546.6|94484.3|94528.8|94470.7|37
1648104790000|2022-03-24 06:53:10|94528.9|94478.9|94529|94479|94542.7|94483.9|94528.6|94470.4|23
1648104800000|2022-03-24 06:53:20|94528.2|94478.2|94528.3|94478.3|94537.1|94483.1|94524.7|94464.7|35
1648104810000|2022-03-24 06:53:30|94528|94478|94529.6|94479.6|94541.3|94480.1|94526.3|94464.5|35
1648104820000|2022-03-24 06:53:40|94529.7|94479.7|94531.2|94481.2|94545.5|94483.6|94528.2|94467.3|38
1648104830000|2022-03-24 06:53:50|94530.5|94480.5|94528.1|94478.1|94541|94481.3|94523.4|94470|51
1648104840000|2022-03-24 06:54:00|94529.1|94479.1|94530.1|94480.1|94541.8|94482.8|94526.6|94468.7|41
1648104850000|2022-03-24 06:54:10|94529.3|94479.3|94529.8|94479.8|94541.5|94484.2|94526.4|94467.5|29
1648104860000|2022-03-24 06:54:20|94529.9|94479.9|94530.7|94480.7|94541.6|94481.1|94525.1|94466.6|37
1648104870000|2022-03-24 06:54:30|94529.9|94479.9|94538.2|94488.2|94541.9|94490.2|94526.3|94468.1|33
1648104880000|2022-03-24 06:54:40|94536.6|94486.6|94541.5|94491.5|94554.7|94497.2|94531.5|94477.8|60
1648104890000|2022-03-24 06:54:50|94551.9|94481.7|94539.1|94489.1|94553.6|94493.2|94536.8|94480.1|39
1648104900000|2022-03-24 06:55:00|94536.5|94486.5|94528.9|94478.9|94546.4|94488.7|94528.9|94469.8|62
1648104910000|2022-03-24 06:55:10|94528|94478|94542.2|94492.2|94553.3|94492.2|94525.6|94468.3|48
1648104920000|2022-03-24 06:55:20|94541.7|94491.7|94551.6|94501.6|94567.5|94506|94539.8|94479.1|46
1648104930000|2022-03-24 06:55:30|94553.1|94503.1|94560.7|94486.5|94563.3|94505.3|94549.1|94485.5|43
1648104940000|2022-03-24 06:55:40|94560.5|94485.3|94544.4|94471|94562|94495.1|94537|94469.8|60
1648104950000|2022-03-24 06:55:50|94544.2|94472.8|94540.1|94490.1|94552.8|94491.3|94530.8|94465.6|52
1648104960000|2022-03-24 06:56:00|94540.5|94490.5|94549.1|94473.9|94550.6|94490.5|94537.6|94473.9|45
1648104970000|2022-03-24 06:56:10|94550.3|94474.6|94538.3|94467|94550.3|94488.8|94527.4|94464.6|61
1648104980000|2022-03-24 06:56:20|94536.1|94463.9|94535|94464|94540.1|94477|94525.1|94463.1|53
1648104990000|2022-03-24 06:56:30|94534.5|94463.4|94526|94455.7|94537.7|94471|94518.5|94455.7|58
1648105000000|2022-03-24 06:56:40|94517.1|94467.1|94524.7|94453.6|94528.2|94467.1|94511.2|94452.5|59
1648105010000|2022-03-24 06:56:50|94512.8|94462.8|94499.8|94449.8|94523.1|94465.2|94499.8|94443.9|49
1648105020000|2022-03-24 06:57:00|94508.9|94438.3|94499.7|94449.7|94513.5|94454.7|94495.1|94438.3|48
1648105030000|2022-03-24 06:57:10|94511.1|94439.6|94489.9|94439.9|94511.5|94450.9|94488.1|94432.5|47
1648105040000|2022-03-24 06:57:20|94486.7|94436.7|94495.7|94445.7|94519.7|94451.7|94486.7|94430|60
1648105050000|2022-03-24 06:57:30|94498.1|94448.1|94515.8|94444.4|94525.1|94467.9|94497.7|94435.9|67
1648105060000|2022-03-24 06:57:40|94516.3|94445.8|94521.2|94449.8|94521.7|94460.5|94499.1|94441.3|59
1648105070000|2022-03-24 06:57:50|94520.7|94449.9|94516.6|94442.9|94524|94459.8|94506.3|94441.3|52
1648105080000|2022-03-24 06:58:00|94515.2|94442|94530.4|94447.8|94530.8|94448.2|94515.2|94441.9|51
1648105090000|2022-03-24 06:58:10|94530.2|94447.7|94515|94465|94531.3|94465|94515|94447.2|49
1648105100000|2022-03-24 06:58:20|94514.3|94464.3|94523.6|94473.6|94525.2|94475.2|94505|94445.7|60
1648105110000|2022-03-24 06:58:30|94534.2|94464.1|94524.8|94474.8|94541|94476.7|94522.1|94461.5|54
1648105120000|2022-03-24 06:58:40|94524.2|94474.2|94538|94466.3|94538.7|94478.8|94523.2|94461|40
1648105130000|2022-03-24 06:58:50|94532.4|94458.7|94527.4|94455.1|94540.5|94480.2|94515.1|94453.2|56
1648105140000|2022-03-24 06:59:00|94517.9|94467.9|94530.7|94460.4|94533.8|94472.8|94512.6|94452.4|46
1648105150000|2022-03-24 06:59:10|94533.6|94461.7|94507.8|94457.8|94533.6|94471.5|94502.8|94439.9|57
1648105160000|2022-03-24 06:59:20|94504.4|94454.4|94506.9|94436.3|94516.1|94455.3|94494.9|94435.8|64
1648105170000|2022-03-24 06:59:30|94495.4|94445.4|94511.4|94435.8|94511.7|94447.5|94488|94427.2|58
1648105180000|2022-03-24 06:59:40|94510.4|94436.6|94522.6|94451|94526.3|94464.1|94507.1|94432.2|59
1648105190000|2022-03-24 06:59:50|94522|94450.9|94528.2|94451|94531.8|94456.7|94522|94445.5|47
1648105200000|2022-03-24 07:00:00|94527.4|94451.8|94506.4|94456.4|94528|94468.9|94505.4|94447.4|51
1648105210000|2022-03-24 07:00:10|94506.1|94456.1|94516.4|94466.4|94516.4|94466.4|94502.6|94452.6|69
1648105220000|2022-03-24 07:00:20|94516.5|94466.5|94509.4|94459.4|94516.5|94466.5|94504.4|94454.4|52
1648105230000|2022-03-24 07:00:30|94509.3|94459.3|94507.3|94457.3|94509.9|94459.9|94502.3|94452.3|58
1648105240000|2022-03-24 07:00:40|94507|94457|94493.4|94443.4|94507.4|94457.4|94493.4|94443.4|48
1648105250000|2022-03-24 07:00:50|94492.6|94442.6|94499.6|94449.6|94503.1|94453.1|94491.9|94441.9|63
1648105260000|2022-03-24 07:01:00|94499.8|94449.8|94510.9|94460.9|94513.1|94463.1|94495.5|94445.5|59
1648105270000|2022-03-24 07:01:10|94510.5|94460.5|94515.5|94465.5|94516.8|94466.8|94510.1|94460.1|56
1648105280000|2022-03-24 07:01:20|94515.3|94465.3|94514.8|94464.8|94517.7|94467.7|94514.8|94464.8|33
1648105290000|2022-03-24 07:01:30|94514.6|94464.6|94515.2|94465.2|94516.6|94477.8|94501.6|94459.4|46
1648105300000|2022-03-24 07:01:40|94514.7|94464.7|94513.9|94463.9|94515.2|94478|94501.9|94463.3|38
1648105310000|2022-03-24 07:01:50|94513.7|94463.7|94492.6|94467.6|94514.4|94467.8|94489.8|94451.9|49
1648105320000|2022-03-24 07:02:00|94492.8|94467.8|94502.8|94477.8|94517.8|94478.9|94492.4|94455.3|40
1648105330000|2022-03-24 07:02:10|94501|94476|94503.9|94478.9|94518|94480.1|94500.8|94463.1|38
1648105340000|2022-03-24 07:02:20|94503.6|94478.6|94512.6|94462.6|94513.2|94478.6|94499.7|94462.3|25
1648105350000|2022-03-24 07:02:30|94512.5|94462.5|94514.1|94464.1|94514.1|94464.1|94512.5|94462.5|22
1648105360000|2022-03-24 07:02:40|94514|94464|94503.6|94478.6|94515.6|94479.2|94503.5|94462|22
1648105370000|2022-03-24 07:02:50|94517.7|94467.7|94510.3|94485.3|94523.7|94486.3|94502.5|94467|55
1648105380000|2022-03-24 07:03:00|94507.8|94482.8|94518|94468|94520.8|94487.3|94507.8|94467.7|60
1648105390000|2022-03-24 07:03:10|94518.3|94468.3|94511.7|94486.7|94522.2|94487.9|94504.2|94467.7|36
1648105400000|2022-03-24 07:03:20|94511.4|94486.4|94549.2|94499.2|94549.2|94499.7|94509.8|94473.9|50
1648105410000|2022-03-24 07:03:30|94554.9|94504.9|94558|94508|94559.9|94523.4|94543.2|94504.9|50
1648105420000|2022-03-24 07:03:40|94557.8|94507.8|94560|94510|94560.2|94510.2|94557.8|94507.8|25
1648105430000|2022-03-24 07:03:50|94560.2|94510.2|94558.3|94508.3|94561.4|94511.4|94558.3|94508.3|19
1648105440000|2022-03-24 07:04:00|94558.1|94508.1|94544.3|94519.3|94558.1|94520.2|94543.8|94505.2|37
1648105450000|2022-03-24 07:04:10|94544.9|94519.9|94557.3|94507.3|94557.6|94522.2|94544.1|94506|40
1648105460000|2022-03-24 07:04:20|94557.8|94507.8|94546.3|94521.3|94559.3|94522.2|94546.3|94507.5|28
1648105470000|2022-03-24 07:04:30|94546.4|94521.4|94554.2|94504.2|94558.8|94521.4|94545.6|94502.2|35
1648105480000|2022-03-24 07:04:40|94554|94504|94558.7|94508.7|94558.9|94508.9|94554|94504|27
1648105490000|2022-03-24 07:04:50|94556.6|94506.6|94555.4|94505.4|94556.6|94506.6|94548.9|94498.9|33
1648105500000|2022-03-24 07:05:00|94552.6|94502.6|94570.7|94520.7|94570.9|94520.9|94552.6|94502.6|52
1648105510000|2022-03-24 07:05:10|94571.4|94521.4|94599.6|94549.6|94604.8|94554.8|94568.6|94518.4|57
1648105520000|2022-03-24 07:05:20|94600.4|94550.4|94602.8|94552.8|94607.6|94570.6|94593.6|94546.8|41
1648105530000|2022-03-24 07:05:30|94601.5|94551.5|94606.2|94556.2|94608.5|94558.5|94600.7|94550.7|49
1648105540000|2022-03-24 07:05:40|94605.8|94555.8|94606.8|94556.8|94607.4|94557.4|94603.6|94553.6|31
1648105550000|2022-03-24 07:05:50|94606.9|94556.9|94605.5|94555.5|94606.9|94556.9|94604.3|94554.3|19
1648105560000|2022-03-24 07:06:00|94605.6|94555.6|94605.5|94555.5|94610.3|94560.3|94602.9|94552.9|40
1648105570000|2022-03-24 07:06:10|94605.7|94555.7|94638.8|94588.8|94638.8|94588.8|94603.9|94553.9|53
1648105580000|2022-03-24 07:06:20|94635.9|94585.9|94628.8|94578.8|94637.9|94587.9|94628.8|94578.8|56
1648105590000|2022-03-24 07:06:30|94628.6|94578.6|94632.2|94582.2|94637.1|94587.1|94626.9|94576.9|44
1648105600000|2022-03-24 07:06:40|94633.2|94583.2|94632.3|94582.3|94633.2|94583.2|94628|94578|25
1648105610000|2022-03-24 07:06:50|94631.9|94581.9|94634.5|94584.5|94634.5|94584.5|94624.6|94574.6|45
1648105620000|2022-03-24 07:07:00|94632|94582|94630|94580|94633.5|94583.5|94627.6|94577.6|57
1648105630000|2022-03-24 07:07:10|94627.9|94577.9|94632.9|94582.9|94635.4|94585.4|94627.9|94577.9|53
1648105640000|2022-03-24 07:07:20|94633.7|94583.7|94635.6|94585.6|94638.5|94588.5|94632.3|94582.3|54
1648105650000|2022-03-24 07:07:30|94635.7|94585.7|94634.7|94584.7|94639.6|94589.6|94631.4|94581.4|65
1648105660000|2022-03-24 07:07:40|94633.1|94583.1|94634.8|94584.8|94639.4|94589.4|94631|94581|48
1648105670000|2022-03-24 07:07:50|94635.6|94585.6|94636.3|94586.3|94639.7|94589.7|94634.5|94584.5|56
1648105680000|2022-03-24 07:08:00|94636.1|94586.1|94620.8|94570.8|94639.4|94589.4|94619.8|94569.8|58
1648105690000|2022-03-24 07:08:10|94620.4|94570.4|94630.8|94580.8|94632.9|94582.9|94618.4|94557.2|58
1648105700000|2022-03-24 07:08:20|94628.6|94578.6|94627.6|94577.6|94630.4|94580.4|94623|94573|55
1648105710000|2022-03-24 07:08:30|94630.4|94580.4|94627.5|94577.5|94630.9|94580.9|94626.1|94576.1|53
1648105720000|2022-03-24 07:08:40|94627.8|94577.8|94624.6|94574.6|94631.2|94581.2|94623.8|94573.8|54
1648105730000|2022-03-24 07:08:50|94625.1|94575.1|94629.8|94579.8|94630|94580|94624.8|94574.8|37
1648105740000|2022-03-24 07:09:00|94629.5|94579.5|94626.1|94576.1|94629.5|94579.5|94626.1|94576.1|33
1648105750000|2022-03-24 07:09:10|94626.7|94576.7|94628|94578|94629.9|94579.9|94626|94576|45
1648105760000|2022-03-24 07:09:20|94627.6|94577.6|94557.1|94507.1|94627.7|94577.7|94554.9|94497.2|56
1648105770000|2022-03-24 07:09:30|94556.5|94506.5|94555.7|94505.7|94560.7|94510.7|94555.1|94505.1|39
1648105780000|2022-03-24 07:09:40|94553.7|94503.7|94544.3|94494.3|94553.7|94509.6|94534.5|94492.1|38
1648105790000|2022-03-24 07:09:50|94546.5|94496.5|94541|94491|94547.9|94497.9|94539.5|94489.5|45
1648105800000|2022-03-24 07:10:00|94539.7|94489.7|94525.6|94500.6|94548|94509.7|94523.5|94485.9|56
1648105810000|2022-03-24 07:10:10|94525.2|94500.2|94512|94487|94534.2|94500.2|94511.5|94473.8|39
1648105820000|2022-03-24 07:10:20|94511.3|94486.3|94507.6|94457.6|94517.8|94487.5|94507.6|94457.6|67
1648105830000|2022-03-24 07:10:30|94507.5|94457.5|94500.5|94450.5|94509|94459|94500.2|94450.2|50
1648105840000|2022-03-24 07:10:40|94499.2|94449.2|94504.1|94454.1|94516.8|94476.1|94499.2|94449.2|60
1648105850000|2022-03-24 07:10:50|94502.4|94452.4|94513.5|94463.5|94513.5|94463.5|94502.4|94452.4|55
1648105860000|2022-03-24 07:11:00|94513.4|94463.4|94520.3|94470.3|94520.5|94483.4|94503.4|94461.9|46
1648105870000|2022-03-24 07:11:10|94520.2|94470.2|94500.6|94475.6|94520.9|94480.5|94500.2|94461.1|48
1648105880000|2022-03-24 07:11:20|94500.5|94475.5|94502.1|94477.1|94515.2|94478|94499.7|94463.1|43
1648105890000|2022-03-24 07:11:30|94502|94477|94499.5|94474.5|94514.6|94477|94498|94456.1|41
1648105900000|2022-03-24 07:11:40|94500|94475|94501.8|94451.8|94512.3|94475|94500|94451.8|30
1648105910000|2022-03-24 07:11:50|94487.3|94462.3|94508.9|94458.9|94512.2|94470.7|94486.5|94453|48
1648105920000|2022-03-24 07:12:00|94509.6|94459.6|94499.3|94474.3|94517.7|94477.9|94498.2|94459.6|54
1648105930000|2022-03-24 07:12:10|94499.1|94474.1|94507.4|94457.4|94511.2|94474.1|94499.1|94456.5|39
1648105940000|2022-03-24 07:12:20|94507.1|94457.1|94498.5|94473.5|94511.9|94475.1|94496.7|94457.1|38
1648105950000|2022-03-24 07:12:30|94498.6|94473.6|94515.1|94465.1|94515.3|94474.6|94498.6|94460.3|28
1648105960000|2022-03-24 07:12:40|94512.7|94462.7|94516.3|94466.3|94516.3|94478.7|94502.7|94462.7|20
1648105970000|2022-03-24 07:12:50|94516.2|94466.2|94512.8|94462.8|94516.2|94479|94494.1|94457.2|42
1648105980000|2022-03-24 07:13:00|94513.1|94463.1|94516|94466|94516.2|94479|94500|94461.9|49
1648105990000|2022-03-24 07:13:10|94516.1|94466.1|94512|94487|94525.3|94488.2|94503|94465.3|65
1648106000000|2022-03-24 07:13:20|94511.4|94486.4|94513.1|94488.1|94527.5|94489.8|94510.7|94474.7|56
1648106010000|2022-03-24 07:13:30|94513.6|94488.6|94506.3|94456.3|94513.6|94488.6|94505.8|94455.8|32
1648106020000|2022-03-24 07:13:40|94504.1|94454.1|94504.9|94454.9|94508.3|94458.3|94500.6|94450.6|46
1648106030000|2022-03-24 07:13:50|94504.7|94454.7|94506.9|94456.9|94509.5|94459.5|94504.7|94454.7|41
1648106040000|2022-03-24 07:14:00|94507.1|94457.1|94502.1|94452.1|94507.8|94457.8|94500.9|94450.9|34
1648106050000|2022-03-24 07:14:10|94502|94452|94503|94453|94505.8|94455.8|94499.9|94449.9|30
1648106060000|2022-03-24 07:14:20|94503.4|94453.4|94502.8|94452.8|94505|94455|94502|94452|37
1648106070000|2022-03-24 07:14:30|94503.9|94453.9|94506.5|94456.5|94508.1|94458.1|94503.9|94453.9|33
1648106080000|2022-03-24 07:14:40|94506.4|94456.4|94506.6|94456.6|94506.6|94456.6|94503.9|94453.9|30
1648106090000|2022-03-24 07:14:50|94504.5|94454.5|94504.4|94454.4|94507.3|94457.3|94504.3|94454.3|26
1648106100000|2022-03-24 07:15:00|94504.5|94454.5|94473.5|94423.5|94504.5|94454.5|94468.3|94418.3|63
1648106110000|2022-03-24 07:15:10|94474.9|94424.9|94469.9|94419.9|94474.9|94424.9|94467.4|94417.4|47
1648106120000|2022-03-24 07:15:20|94470.2|94420.2|94468.9|94418.9|94470.3|94420.3|94466.5|94416.5|47
1648106130000|2022-03-24 07:15:30|94468.6|94418.6|94484.8|94434.8|94485|94435|94467.3|94417.3|50
1648106140000|2022-03-24 07:15:40|94483.6|94433.6|94485.3|94435.3|94486|94436|94481.7|94431.7|47
1648106150000|2022-03-24 07:15:50|94485.2|94435.2|94481.2|94431.2|94486.1|94436.1|94480.7|94430.7|45
1648106160000|2022-03-24 07:16:00|94471.6|94446.6|94470.6|94445.6|94472.8|94447.8|94469.2|94444.2|30
1648106170000|2022-03-24 07:16:10|94469|94444|94469.4|94444.4|94470.3|94445.3|94468.1|94443.1|47
1648106180000|2022-03-24 07:16:20|94469|94444|94470.4|94420.4|94486.5|94444|94469|94420.4|44
1648106190000|2022-03-24 07:16:30|94467.8|94417.8|94478.2|94405.8|94480.3|94430.3|94466|94405.8|74
1648106200000|2022-03-24 07:16:40|94477.2|94406.3|94471.4|94421.4|94483.4|94424.1|94466.3|94406.3|52
1648106210000|2022-03-24 07:16:50|94471.7|94421.7|94435.1|94385.1|94473.1|94423.1|94431.6|94381.6|53
1648106220000|2022-03-24 07:17:00|94435.6|94385.6|94447.8|94397.8|94449.8|94399.8|94434.9|94384.9|55
1648106230000|2022-03-24 07:17:10|94447.1|94397.1|94441.8|94391.8|94448|94398|94441.8|94391.8|39
1648106240000|2022-03-24 07:17:20|94442.9|94392.9|94435.4|94410.4|94457.1|94410.4|94433.1|94376|40
1648106250000|2022-03-24 07:17:30|94447.3|94397.3|94438.7|94413.7|94448.1|94414|94432.7|94397.3|42
1648106260000|2022-03-24 07:17:40|94438.9|94413.9|94452.5|94402.5|94453|94416.5|94435.1|94399.6|44
1648106270000|2022-03-24 07:17:50|94452.8|94402.8|94433.1|94408.1|94452.8|94414.5|94430.6|94393.5|42
1648106280000|2022-03-24 07:18:00|94432.1|94407.1|94428|94403|94432.6|94407.6|94426.9|94401.9|31
1648106290000|2022-03-24 07:18:10|94428.1|94403.1|94426.5|94401.5|94428.5|94403.5|94425.7|94400.7|29
1648106300000|2022-03-24 07:18:20|94426.2|94401.2|94427.7|94402.7|94430.4|94405.4|94426.2|94401.2|30
1648106310000|2022-03-24 07:18:30|94427.8|94402.8|94433.8|94408.8|94458.3|94411.4|94427.7|94397.7|61
1648106320000|2022-03-24 07:18:40|94434.5|94409.5|94434.4|94409.4|94447.5|94410.1|94432.6|94396.6|34
1648106330000|2022-03-24 07:18:50|94434.1|94409.1|94433.8|94408.8|94434.9|94409.9|94433.5|94408.5|21
1648106340000|2022-03-24 07:19:00|94434.1|94409.1|94448|94398|94449.6|94410|94432.2|94394.6|30
1648106350000|2022-03-24 07:19:10|94449.3|94399.3|94449.6|94399.6|94449.6|94411.5|94431.8|94396.7|36
1648106360000|2022-03-24 07:19:20|94448.5|94398.5|94438.1|94413.1|94451.3|94413.8|94435.5|94396.7|42
1648106370000|2022-03-24 07:19:30|94438.4|94413.4|94436.4|94411.4|94444.7|94413.5|94431.2|94393.7|41
1648106380000|2022-03-24 07:19:40|94436.7|94411.7|94433.2|94408.2|94449.5|94411.7|94432.1|94392.7|42
1648106390000|2022-03-24 07:19:50|94434.1|94409.1|94437.3|94412.3|94449.8|94415.2|94433.8|94399.3|32
1648106400000|2022-03-24 07:20:00|94437.5|94412.5|94436.2|94411.2|94449.2|94413.7|94434.8|94397.1|24
1648106410000|2022-03-24 07:20:10|94436.1|94411.1|94437.7|94412.7|94437.7|94412.7|94434.6|94409.6|40
1648106420000|2022-03-24 07:20:20|94437.3|94412.3|94438.6|94413.6|94439.1|94414.1|94437.2|94412.2|19
1648106430000|2022-03-24 07:20:30|94438.9|94413.9|94439.5|94414.5|94440.2|94415.2|94438.1|94413.1|28
1648106440000|2022-03-24 07:20:40|94439.6|94414.6|94439.2|94414.2|94439.7|94414.7|94439|94414|12
1648106450000|2022-03-24 07:20:50|94438.2|94413.2|94435.9|94410.9|94439.2|94414.2|94434.6|94409.6|22
1648106460000|2022-03-24 07:21:00|94437|94412|94436.2|94411.2|94437.9|94412.9|94435.1|94410.1|33
1648106470000|2022-03-24 07:21:10|94438.1|94413.1|94443.5|94418.5|94446.9|94421.9|94438.1|94413.1|40
1648106480000|2022-03-24 07:21:20|94444|94419|94448.7|94423.7|94449|94424|94443.1|94418.1|30
1648106490000|2022-03-24 07:21:30|94449.1|94424.1|94453.7|94428.7|94454.5|94429.5|94448.5|94423.5|32
1648106500000|2022-03-24 07:21:40|94453.9|94428.9|94453.7|94428.7|94465.8|94429.1|94444.9|94407.2|32
1648106510000|2022-03-24 07:21:50|94466|94416|94461.1|94411.1|94467.5|94429.6|94452|94410.9|35
1648106520000|2022-03-24 07:22:00|94461.4|94411.4|94464.4|94414.4|94465.5|94428.5|94450.1|94411.4|55
1648106530000|2022-03-24 07:22:10|94464.5|94414.5|94457.2|94432.2|94472.8|94435.2|94457.2|94414|45
1648106540000|2022-03-24 07:22:20|94459.2|94434.2|94462.8|94412.8|94470.4|94434.4|94453.7|94412.8|30
1648106550000|2022-03-24 07:22:30|94463.1|94413.1|94464.4|94414.4|94468.7|94429|94448|94411.4|42
1648106560000|2022-03-24 07:22:40|94464.6|94414.6|94464.1|94414.1|94465.2|94415.2|94461.8|94411.8|32
1648106570000|2022-03-24 07:22:50|94463.8|94413.8|94443.2|94418.2|94464|94418.2|94443.2|94404.8|40
1648106580000|2022-03-24 07:23:00|94443.9|94418.9|94440.8|94415.8|94445.5|94420.5|94440.6|94415.6|33
1648106590000|2022-03-24 07:23:10|94440.7|94415.7|94443.8|94418.8|94445|94420|94438.3|94413.3|42
1648106600000|2022-03-24 07:23:20|94443.9|94418.9|94456.5|94431.5|94465.2|94431.6|94443.4|94410.5|36
1648106610000|2022-03-24 07:23:30|94455.8|94430.8|94488.5|94438.5|94496.2|94440.1|94455.8|94422|57
1648106620000|2022-03-24 07:23:40|94488.7|94438.7|94493.5|94443.5|94502.6|94443.5|94487.7|94430.3|43
1648106630000|2022-03-24 07:23:50|94493.7|94443.7|94491.8|94441.8|94501.6|94445|94490.6|94428.7|41
1648106640000|2022-03-24 07:24:00|94491.7|94441.7|94495|94445|94503.5|94445.1|94491|94428.8|40
1648106650000|2022-03-24 07:24:10|94494.4|94444.4|94500.2|94450.2|94514.2|94454.5|94493.1|94433.8|54
1648106660000|2022-03-24 07:24:20|94499.8|94449.8|94509.7|94435.5|94512.8|94450.3|94497.5|94433.4|37
1648106670000|2022-03-24 07:24:30|94509.6|94435.4|94500|94450|94513.7|94452.3|94499.8|94435.1|39
1648106680000|2022-03-24 07:24:40|94500.2|94450.2|94511.9|94437.4|94512.7|94451|94498.8|94436|45
1648106690000|2022-03-24 07:24:50|94511|94437.2|94501.1|94451.1|94516.1|94451.5|94500.9|94435.8|21
1648106700000|2022-03-24 07:25:00|94501.7|94451.7|94503.6|94453.6|94514.1|94454.3|94501.7|94436.5|43
1648106710000|2022-03-24 07:25:10|94505.6|94455.6|94502.3|94452.3|94505.6|94455.6|94502.3|94452.3|27
1648106720000|2022-03-24 07:25:20|94502.4|94452.4|94501.1|94451.1|94503|94453|94500.8|94450.8|34
1648106730000|2022-03-24 07:25:30|94500.7|94450.7|94501.8|94451.8|94507.8|94457.8|94500.1|94450.1|42
1648106740000|2022-03-24 07:25:40|94501.7|94451.7|94501.9|94451.9|94505.3|94455.3|94500.2|94450.2|31
1648106750000|2022-03-24 07:25:50|94502.1|94452.1|94501.4|94451.4|94514|94452.1|94499.6|94439.5|18
1648106760000|2022-03-24 07:26:00|94501.2|94451.2|94503.8|94453.8|94504.5|94454.5|94499.4|94449.4|40
1648106770000|2022-03-24 07:26:10|94503.4|94453.4|94503.5|94453.5|94503.8|94453.8|94501.3|94451.3|19
1648106780000|2022-03-24 07:26:20|94504|94454|94504.8|94454.8|94505|94455|94499.2|94449.2|32
1648106790000|2022-03-24 07:26:30|94504.9|94454.9|94500.7|94450.7|94505.9|94455.9|94500.6|94450.6|23
1648106800000|2022-03-24 07:26:40|94501|94451|94500.2|94450.2|94502.1|94464.5|94486.8|94450.2|37
1648106810000|2022-03-24 07:26:50|94500.9|94450.9|94499.9|94449.9|94500.9|94450.9|94499.6|94449.6|15
1648106820000|2022-03-24 07:27:00|94502.8|94452.8|94515.9|94465.9|94517.6|94467.6|94501.5|94451.5|59
1648106830000|2022-03-24 07:27:10|94515.3|94465.3|94522.5|94472.5|94522.7|94472.7|94515.3|94465.3|42
1648106840000|2022-03-24 07:27:20|94522.4|94472.4|94519.6|94469.6|94522.7|94485|94510|94469.6|45
1648106850000|2022-03-24 07:27:30|94519.4|94469.4|94521.4|94471.4|94521.4|94471.4|94512.6|94462.6|51
1648106860000|2022-03-24 07:27:40|94523.5|94473.5|94534.2|94484.2|94534.6|94484.6|94523.5|94473.5|62
1648106870000|2022-03-24 07:27:50|94538.4|94488.4|94531.9|94481.9|94542.9|94492.9|94531.9|94481.9|56
1648106880000|2022-03-24 07:28:00|94532.6|94482.6|94532.8|94482.8|94534|94498.1|94519.6|94481.2|41
1648106890000|2022-03-24 07:28:10|94532.7|94482.7|94531.7|94481.7|94533.3|94483.3|94531.1|94481.1|31
1648106900000|2022-03-24 07:28:20|94532|94482|94531.8|94481.8|94532.8|94482.8|94529.2|94479.2|27
1648106910000|2022-03-24 07:28:30|94531.7|94481.7|94532|94482|94532.5|94482.5|94530.1|94480.1|39
1648106920000|2022-03-24 07:28:40|94531.9|94481.9|94511.9|94486.9|94532.4|94494.9|94511.5|94475.2|47
1648106930000|2022-03-24 07:28:50|94511.6|94486.6|94511.8|94486.8|94528.6|94490.8|94511|94474|44
1648106940000|2022-03-24 07:29:00|94511.3|94486.3|94523.4|94473.4|94524.2|94487|94510.9|94473|37
1648106950000|2022-03-24 07:29:10|94523.7|94473.7|94523.6|94473.6|94523.7|94473.7|94523.4|94473.4|14
1648106960000|2022-03-24 07:29:20|94523.8|94473.8|94511.2|94486.2|94525.6|94486.3|94510.5|94471.9|15
1648106970000|2022-03-24 07:29:30|94511.1|94486.1|94517.5|94467.5|94528.7|94490.3|94505.5|94467.5|35
1648106980000|2022-03-24 07:29:40|94518.2|94468.2|94518.6|94468.6|94524.3|94485.6|94508.2|94468.2|46
1648106990000|2022-03-24 07:29:50|94520.4|94470.4|94518.7|94468.7|94520.5|94470.5|94518.5|94468.5|28
1648107000000|2022-03-24 07:30:00|94519.6|94469.6|94517.6|94467.6|94527.5|94471.9|94515.1|94455.2|48
1648107010000|2022-03-24 07:30:10|94517.4|94467.4|94511.1|94461.1|94518.4|94468.4|94511.1|94461.1|36
1648107020000|2022-03-24 07:30:20|94522.3|94449.3|94515.3|94465.3|94522.3|94468.2|94511.8|94449.3|51
1648107030000|2022-03-24 07:30:30|94515.6|94465.6|94516.6|94466.6|94520|94470|94515.2|94465.2|48
1648107040000|2022-03-24 07:30:40|94516.8|94466.8|94516.5|94466.5|94519.1|94469.1|94516.2|94466.2|38
1648107050000|2022-03-24 07:30:50|94516.4|94466.4|94513.1|94463.1|94523.9|94473.9|94512.9|94462.9|50
1648107060000|2022-03-24 07:31:00|94516.4|94466.4|94519.8|94469.8|94521.2|94471.2|94515.1|94465.1|51
1648107070000|2022-03-24 07:31:10|94519.1|94469.1|94516.6|94466.6|94520.9|94470.9|94516|94466|53
1648107080000|2022-03-24 07:31:20|94516.5|94466.5|94508.8|94458.8|94517.2|94467.2|94508.2|94458.2|58
1648107090000|2022-03-24 07:31:30|94508.9|94458.9|94508.4|94458.4|94509.5|94459.5|94507.1|94457.1|52
1648107100000|2022-03-24 07:31:40|94507.9|94457.9|94506.9|94456.9|94509.2|94459.2|94506.5|94456.5|47
1648107110000|2022-03-24 07:31:50|94506|94456|94507.3|94457.3|94508.5|94458.5|94505.9|94455.9|38
1648107120000|2022-03-24 07:32:00|94507.2|94457.2|94492.8|94442.8|94507.2|94457.2|94489.9|94439.9|55
1648107130000|2022-03-24 07:32:10|94493.1|94443.1|94497.7|94447.7|94504.4|94454.4|94492.2|94442.2|49
1648107140000|2022-03-24 07:32:20|94497.1|94447.1|94499.4|94449.4|94502.2|94452.2|94496.4|94446.4|36
1648107150000|2022-03-24 07:32:30|94500.3|94450.3|94495.6|94445.6|94507.7|94457.7|94495|94445|68
1648107160000|2022-03-24 07:32:40|94496.2|94446.2|94496.3|94446.3|94498.9|94448.9|94493.9|94443.9|54
1648107170000|2022-03-24 07:32:50|94496|94446|94496.6|94446.6|94498.1|94448.1|94496|94446|31
1648107180000|2022-03-24 07:33:00|94496.9|94446.9|94490.1|94440.1|94496.9|94446.9|94488.2|94438.2|38
1648107190000|2022-03-24 07:33:10|94490.2|94440.2|94483.1|94433.1|94490.5|94444.5|94469.5|94430|44
1648107200000|2022-03-24 07:33:20|94482.4|94432.4|94475.6|94425.6|94482.5|94432.5|94472|94422|54
1648107210000|2022-03-24 07:33:30|94475.8|94425.8|94474.8|94424.8|94479.8|94429.8|94472.4|94422.4|43
1648107220000|2022-03-24 07:33:40|94475.3|94425.3|94472.7|94422.7|94479.5|94429.5|94471.1|94421.1|42
1648107230000|2022-03-24 07:33:50|94472.2|94422.2|94474.5|94424.5|94474.5|94424.5|94471.9|94421.9|28
1648107240000|2022-03-24 07:34:00|94474.6|94424.6|94476.8|94426.8|94476.8|94426.8|94474.2|94424.2|32
1648107250000|2022-03-24 07:34:10|94477|94427|94478.7|94428.7|94481.1|94431.1|94473.9|94423.9|31
1648107260000|2022-03-24 07:34:20|94480.2|94430.2|94477.4|94427.4|94480.7|94430.7|94475.5|94425.5|57
1648107270000|2022-03-24 07:34:30|94477.9|94427.9|94475.2|94425.2|94477.9|94427.9|94473.9|94423.9|42
1648107280000|2022-03-24 07:34:40|94475.3|94425.3|94472.2|94422.2|94478.9|94428.9|94471.6|94421.6|37
1648107290000|2022-03-24 07:34:50|94472.4|94422.4|94479.2|94429.2|94480.1|94430.1|94472.4|94422.4|31
1648107300000|2022-03-24 07:35:00|94479.7|94429.7|94475.9|94425.9|94479.7|94429.7|94475.2|94425.2|36
1648107310000|2022-03-24 07:35:10|94473.2|94423.2|94479.3|94429.3|94483.7|94433.7|94473.2|94423.2|39
1648107320000|2022-03-24 07:35:20|94478.6|94428.6|94483.3|94433.3|94483.7|94433.7|94478.5|94428.5|23
1648107330000|2022-03-24 07:35:30|94483.2|94433.2|94485.1|94435.1|94491.6|94441.6|94482.2|94432.2|48
1648107340000|2022-03-24 07:35:40|94485.7|94435.7|94484.9|94434.9|94485.8|94435.8|94483.4|94433.4|34
1648107350000|2022-03-24 07:35:50|94485.9|94435.9|94478|94428|94485.9|94435.9|94476.1|94426.1|41
1648107360000|2022-03-24 07:36:00|94478.2|94428.2|94479|94429|94479.1|94429.1|94477.2|94427.2|30
1648107370000|2022-03-24 07:36:10|94479.1|94429.1|94473.2|94423.2|94479.7|94429.7|94472.8|94422.8|37
1648107380000|2022-03-24 07:36:20|94473.6|94423.6|94472.1|94422.1|94474.2|94424.2|94468.7|94418.7|61
1648107390000|2022-03-24 07:36:30|94472.3|94422.3|94476|94426|94476|94426|94468.8|94418.8|47
1648107400000|2022-03-24 07:36:40|94475.3|94425.3|94474.9|94424.9|94477|94427|94473.8|94423.8|41
1648107410000|2022-03-24 07:36:50|94474.8|94424.8|94475.6|94425.6|94477|94427|94473.8|94423.8|40
1648107420000|2022-03-24 07:37:00|94475.7|94425.7|94476.3|94426.3|94477.9|94439.2|94461|94424.5|54
1648107430000|2022-03-24 07:37:10|94476.1|94426.1|94475.7|94425.7|94482.3|94444.4|94460.2|94424.7|52
1648107440000|2022-03-24 07:37:20|94463.8|94438.8|94470.3|94420.3|94477.4|94441.4|94458.1|94419.3|34
1648107450000|2022-03-24 07:37:30|94470.9|94420.9|94471.4|94421.4|94472.2|94422.2|94468.5|94418.5|22
1648107460000|2022-03-24 07:37:40|94471.2|94421.2|94473.3|94423.3|94474.5|94424.5|94470.3|94420.3|22
1648107470000|2022-03-24 07:37:50|94473.2|94423.2|94453|94428|94475.8|94433.7|94451.4|94423|33
1648107480000|2022-03-24 07:38:00|94455.7|94430.7|94450.7|94425.7|94464.3|94430.7|94447.9|94414.3|27
1648107490000|2022-03-24 07:38:10|94446.9|94421.9|94452.7|94427.7|94454.9|94429.9|94442.2|94417.2|29
1648107500000|2022-03-24 07:38:20|94452.3|94427.3|94453.9|94428.9|94454.5|94429.5|94452.3|94427.3|30
1648107510000|2022-03-24 07:38:30|94454.5|94429.5|94469.3|94444.3|94469.3|94444.3|94453.3|94428.3|38
1648107520000|2022-03-24 07:38:40|94471.3|94446.3|94470.6|94445.6|94471.7|94446.7|94469|94444|42
1648107530000|2022-03-24 07:38:50|94470.8|94445.8|94471|94446|94478.8|94453.8|94468.9|94443.9|41
1648107540000|2022-03-24 07:39:00|94471.6|94446.6|94479.3|94454.3|94480.8|94455.8|94471.3|94446.3|37
1648107550000|2022-03-24 07:39:10|94480.2|94455.2|94468.6|94443.6|94480.8|94455.8|94468.6|94443.6|35
1648107560000|2022-03-24 07:39:20|94468.4|94443.4|94468.1|94443.1|94470.8|94445.8|94466|94441|43
1648107570000|2022-03-24 07:39:30|94467.8|94442.8|94467.3|94442.3|94468|94443|94464.7|94439.7|25
1648107580000|2022-03-24 07:39:40|94467.7|94442.7|94472|94447|94473.4|94448.4|94467.7|94442.7|24
1648107590000|2022-03-24 07:39:50|94472.4|94447.4|94464.3|94439.3|94472.5|94447.5|94464|94439|26
1648107600000|2022-03-24 07:40:00|94466|94441|94477.1|94452.1|94477.1|94452.1|94466|94441|36
1648107610000|2022-03-24 07:40:10|94476.5|94451.5|94484.3|94459.3|94485.8|94460.8|94475.7|94450.7|38
1648107620000|2022-03-24 07:40:20|94483.5|94458.5|94475.5|94450.5|94489.1|94464.1|94472|94447|43
1648107630000|2022-03-24 07:40:30|94475|94450|94463.1|94438.1|94475.6|94450.6|94463.1|94438.1|44
1648107640000|2022-03-24 07:40:40|94462.9|94437.9|94477|94452|94479.8|94454.8|94462|94437|43
1648107650000|2022-03-24 07:40:50|94478.2|94453.2|94477.3|94452.3|94478.3|94453.3|94474.9|94449.9|32
1648107660000|2022-03-24 07:41:00|94476.3|94451.3|94470.5|94445.5|94476.7|94451.7|94467.3|94442.3|47
1648107670000|2022-03-24 07:41:10|94470|94445|94466.5|94441.5|94471.1|94446.1|94464.9|94439.9|41
1648107680000|2022-03-24 07:41:20|94465.6|94440.6|94471|94446|94471.6|94446.6|94463.8|94438.8|38
1648107690000|2022-03-24 07:41:30|94469.6|94444.6|94467.4|94442.4|94470.6|94445.6|94466.5|94441.5|38
1648107700000|2022-03-24 07:41:40|94467.8|94442.8|94465.4|94440.4|94467.8|94442.8|94465.4|94440.4|27
1648107710000|2022-03-24 07:41:50|94464.6|94439.6|94463.9|94438.9|94464.8|94439.8|94457.8|94432.8|39
1648107720000|2022-03-24 07:42:00|94463|94438|94472.7|94447.7|94473.3|94448.3|94462.4|94437.4|34
1648107730000|2022-03-24 07:42:10|94473.2|94448.2|94470|94445|94474.6|94449.6|94470|94445|25
1648107740000|2022-03-24 07:42:20|94470.5|94445.5|94453.1|94428.1|94471.9|94446.9|94450.1|94417.2|53
1648107750000|2022-03-24 07:42:30|94452.1|94427.1|94460.9|94435.9|94462.9|94437.9|94452.1|94427.1|47
1648107760000|2022-03-24 07:42:40|94460.3|94435.3|94466|94441|94466.3|94441.3|94460.3|94435.3|33
1648107770000|2022-03-24 07:42:50|94466.5|94441.5|94463.8|94438.8|94474.1|94441.5|94460.9|94423|23
1648107780000|2022-03-24 07:43:00|94462.1|94437.1|94451.3|94426.3|94465.5|94440.5|94451|94426|50
1648107790000|2022-03-24 07:43:10|94450.9|94425.9|94446.1|94421.1|94453.4|94428.4|94445.3|94420.3|37
1648107800000|2022-03-24 07:43:20|94446|94421|94456.5|94431.5|94456.5|94431.5|94445.3|94420.3|51
1648107810000|2022-03-24 07:43:30|94456|94431|94454.2|94429.2|94456.9|94431.9|94453.2|94428.2|37
1648107820000|2022-03-24 07:43:40|94454.1|94429.1|94454.8|94429.8|94455.3|94430.3|94453.1|94428.1|18
1648107830000|2022-03-24 07:43:50|94452.6|94427.6|94455.6|94430.6|94460.2|94435.2|94452.6|94427.6|34
1648107840000|2022-03-24 07:44:00|94454.6|94429.6|94455.6|94430.6|94458.4|94433.4|94454.4|94429.4|32
1648107850000|2022-03-24 07:44:10|94455.7|94430.7|94453.1|94428.1|94456.4|94431.4|94452.6|94427.6|27
1648107860000|2022-03-24 07:44:20|94454.4|94429.4|94455.4|94430.4|94455.4|94430.4|94453.8|94428.8|14
1648107870000|2022-03-24 07:44:30|94455.2|94430.2|94453.6|94428.6|94455.2|94430.2|94453.2|94428.2|14
1648107880000|2022-03-24 07:44:40|94453.7|94428.7|94453.9|94428.9|94454|94429|94450.8|94425.8|25
1648107890000|2022-03-24 07:44:50|94454.1|94429.1|94454.8|94429.8|94456|94431|94454.1|94429.1|13
1648107900000|2022-03-24 07:45:00|94454.6|94429.6|94448.2|94423.2|94457|94432|94445.4|94420.4|38
1648107910000|2022-03-24 07:45:10|94448.4|94423.4|94449.1|94424.1|94450.3|94425.3|94448|94423|35
1648107920000|2022-03-24 07:45:20|94449.2|94424.2|94448.8|94423.8|94449.8|94424.8|94448.8|94423.8|19
1648107930000|2022-03-24 07:45:30|94448.7|94423.7|94450|94425|94451.4|94426.4|94448.7|94423.7|32
1648107940000|2022-03-24 07:45:40|94450.4|94425.4|94448.4|94423.4|94450.7|94425.7|94447.5|94422.5|27
1648107950000|2022-03-24 07:45:50|94448.5|94423.5|94451.5|94426.5|94451.5|94426.5|94447.6|94422.6|20
1648107960000|2022-03-24 07:46:00|94449.2|94424.2|94465|94440|94465|94440|94448.8|94423.8|44
1648107970000|2022-03-24 07:46:10|94464.4|94439.4|94482.1|94432.1|94484.1|94439.5|94464.4|94427.6|35
1648107980000|2022-03-24 07:46:20|94482.2|94432.2|94482.9|94432.9|94483.8|94433.8|94481.5|94431.5|28
1648107990000|2022-03-24 07:46:30|94483.3|94433.3|94480.1|94455.1|94496.7|94460.3|94479.2|94430.4|38
1648108000000|2022-03-24 07:46:40|94478.4|94453.4|94497|94447|94497|94455.4|94478.4|94442.1|39
1648108010000|2022-03-24 07:46:50|94496.8|94446.8|94488.6|94463.6|94500.3|94463.8|94483.8|94446.8|34
1648108020000|2022-03-24 07:47:00|94486.2|94461.2|94499.4|94449.4|94499.5|94461.3|94482.6|94446.1|39
1648108030000|2022-03-24 07:47:10|94499.5|94449.5|94501.6|94451.6|94502.8|94463.8|94486.5|94448.7|42
1648108040000|2022-03-24 07:47:20|94500.2|94450.2|94494.7|94444.7|94500.8|94459.6|94483.9|94440.8|50
1648108050000|2022-03-24 07:47:30|94496.8|94446.8|94489.1|94464.1|94500.7|94464.3|94484.4|94446.8|36
1648108060000|2022-03-24 07:47:40|94489.4|94464.4|94499.2|94449.2|94500.5|94464.8|94489.4|94447.3|41
1648108070000|2022-03-24 07:47:50|94499.4|94449.4|94495.7|94445.7|94500.2|94450.2|94495.3|94445.3|38
1648108080000|2022-03-24 07:48:00|94495.5|94445.5|94507.4|94457.4|94507.6|94457.6|94480.3|94442.5|51
1648108090000|2022-03-24 07:48:10|94507.2|94457.2|94505.3|94455.3|94510|94460|94505.3|94455.3|28
1648108100000|2022-03-24 07:48:20|94505.5|94455.5|94507.4|94457.4|94508.3|94458.3|94504.7|94454.7|25
1648108110000|2022-03-24 07:48:30|94506.4|94456.4|94503.8|94453.8|94506.6|94456.6|94503.4|94453.4|27
1648108120000|2022-03-24 07:48:40|94503|94453|94492.2|94467.2|94503.6|94467.4|94490.7|94452.9|27
1648108130000|2022-03-24 07:48:50|94492.5|94467.5|94493.3|94468.3|94493.3|94468.3|94490.7|94465.7|18
1648108140000|2022-03-24 07:49:00|94493.4|94468.4|94506.5|94456.5|94508.5|94468.4|94493.4|94455.2|28
1648108150000|2022-03-24 07:49:10|94506.9|94456.9|94507.1|94457.1|94507.9|94467.2|94491.5|94454.2|27
1648108160000|2022-03-24 07:49:20|94506.8|94456.8|94506.6|94456.6|94509|94469.2|94493.3|94455|35
1648108170000|2022-03-24 07:49:30|94506.5|94456.5|94492.2|94467.2|94516.5|94471.3|94491.2|94455.3|40
1648108180000|2022-03-24 07:49:40|94494|94469|94491.5|94466.5|94506.8|94469|94489.3|94453.8|39
1648108190000|2022-03-24 07:49:50|94491.7|94466.7|94489.6|94464.6|94491.7|94466.7|94489|94464|33
1648108200000|2022-03-24 07:50:00|94489.7|94464.7|94503.1|94453.1|94503.1|94465.1|94489.7|94451.4|31
1648108210000|2022-03-24 07:50:10|94488.5|94463.5|94488.9|94463.9|94488.9|94463.9|94487.4|94462.4|34
1648108220000|2022-03-24 07:50:20|94488.7|94463.7|94495.1|94445.1|94500|94463.9|94481.3|94443.4|33
1648108230000|2022-03-24 07:50:30|94494.9|94444.9|94494.5|94444.5|94494.9|94444.9|94493.6|94443.6|21
1648108240000|2022-03-24 07:50:40|94494.4|94444.4|94473.5|94448.5|94496.2|94450.8|94473.4|94435.7|39
1648108250000|2022-03-24 07:50:50|94473.6|94448.6|94469.8|94444.8|94482.2|94449.4|94458.9|94430.2|42
1648108260000|2022-03-24 07:51:00|94470|94445|94473.1|94423.1|94477.2|94447.3|94461.7|94422.1|40
1648108270000|2022-03-24 07:51:10|94472.3|94422.3|94450.7|94425.7|94473.1|94426.5|94450.7|94414.3|42
1648108280000|2022-03-24 07:51:20|94450.6|94425.6|94458.5|94408.5|94463.8|94426.9|94443.2|94405.6|37
1648108290000|2022-03-24 07:51:30|94458.7|94408.7|94445|94420|94459.5|94422.2|94443.4|94408.7|27
1648108300000|2022-03-24 07:51:40|94444.8|94419.8|94458.3|94408.3|94458.6|94420.8|94444.8|94408.3|12
1648108310000|2022-03-24 07:51:50|94458.2|94408.2|94471.9|94421.9|94472.2|94432.1|94453.1|94406|32
1648108320000|2022-03-24 07:52:00|94472.1|94422.1|94471.4|94421.4|94473.6|94433.6|94457|94418.3|26
1648108330000|2022-03-24 07:52:10|94472|94422|94471.2|94446.2|94483.3|94446.5|94471.2|94421.4|30
1648108340000|2022-03-24 07:52:20|94467.8|94442.8|94483|94433|94483.6|94443.8|94464.4|94429.2|42
1648108350000|2022-03-24 07:52:30|94482.7|94432.7|94474.5|94449.5|94487.9|94449.9|94472.4|94432.4|44
1648108360000|2022-03-24 07:52:40|94474.9|94449.9|94487.7|94437.7|94488|94450.5|94472.9|94435.4|20
1648108370000|2022-03-24 07:52:50|94487.5|94437.5|94485.9|94435.9|94488|94438|94485.6|94435.6|17
1648108380000|2022-03-24 07:53:00|94485.4|94435.4|94488.5|94438.5|94488.6|94438.6|94485.1|94435.1|18
1648108390000|2022-03-24 07:53:10|94486.9|94436.9|94487|94437|94492.1|94454.9|94479.1|94436.4|32
1648108400000|2022-03-24 07:53:20|94487.3|94437.3|94468.9|94443.9|94489.1|94450.5|94466.2|94431.4|35
1648108410000|2022-03-24 07:53:30|94469|94444|94471|94446|94473.1|94448.1|94468.1|94443.1|40
1648108420000|2022-03-24 07:53:40|94470.7|94445.7|94471|94446|94474.6|94449.6|94470.4|94445.4|32
1648108430000|2022-03-24 07:53:50|94471.4|94446.4|94467.7|94442.7|94471.4|94446.4|94464.4|94439.4|47
1648108440000|2022-03-24 07:54:00|94467.6|94442.6|94471.1|94446.1|94487.8|94448.8|94466.9|94436.6|52
1648108450000|2022-03-24 07:54:10|94471|94446|94472.9|94447.9|94473.3|94448.3|94471|94446|33
1648108460000|2022-03-24 07:54:20|94472.3|94447.3|94472.9|94447.9|94476.9|94451.9|94470.8|94445.8|43
1648108470000|2022-03-24 07:54:30|94473|94448|94470.5|94445.5|94475.9|94450.9|94470.3|94445.3|51
1648108480000|2022-03-24 07:54:40|94469.9|94444.9|94470.7|94445.7|94472.8|94447.8|94469.8|94444.8|26
1648108490000|2022-03-24 07:54:50|94470.9|94445.9|94469.8|94444.8|94472.5|94447.5|94469.3|94444.3|31
1648108500000|2022-03-24 07:55:00|94470.1|94445.1|94469.4|94444.4|94470.5|94445.5|94469.2|94444.2|21
1648108510000|2022-03-24 07:55:10|94469.7|94444.7|94495.3|94445.3|94496.4|94454.9|94468.8|94441.1|39
1648108520000|2022-03-24 07:55:20|94495.4|94445.4|94495|94445|94495.7|94445.7|94494.2|94444.2|13
1648108530000|2022-03-24 07:55:30|94482.1|94457.1|94494.8|94444.8|94496.7|94457.1|94481|94443.7|24
1648108540000|2022-03-24 07:55:40|94495|94445|94473.3|94448.3|94495.7|94456.5|94471.9|94440.8|51
1648108550000|2022-03-24 07:55:50|94473.5|94448.5|94467|94442|94476.6|94451.6|94466.4|94441.4|44
1648108560000|2022-03-24 07:56:00|94467.4|94442.4|94466.8|94441.8|94471|94446|94465.5|94440.5|38
1648108570000|2022-03-24 07:56:10|94466.7|94441.7|94472.7|94447.7|94475|94450|94466.6|94441.6|32
1648108580000|2022-03-24 07:56:20|94470.5|94445.5|94496.3|94446.3|94496.9|94459.6|94470.5|94443.2|40
1648108590000|2022-03-24 07:56:30|94496.1|94446.1|94487.4|94462.4|94499.3|94462.4|94480.7|94444.6|42
1648108600000|2022-03-24 07:56:40|94490.4|94465.4|94472.2|94447.2|94496|94466.7|94471.6|94445|43
1648108610000|2022-03-24 07:56:50|94471.7|94446.7|94471.2|94446.2|94473|94448|94469.9|94444.9|45
1648108620000|2022-03-24 07:57:00|94471.4|94446.4|94471.1|94446.1|94473|94448|94470.6|94445.6|30
1648108630000|2022-03-24 07:57:10|94471.2|94446.2|94472.2|94447.2|94472.4|94447.4|94469.7|94444.7|20
1648108640000|2022-03-24 07:57:20|94472|94447|94471.8|94446.8|94472|94447|94471|94446|18
1648108650000|2022-03-24 07:57:30|94471.6|94446.6|94471|94446|94471.9|94446.9|94466.4|94441.4|33
1648108660000|2022-03-24 07:57:40|94472.4|94447.4|94490.3|94465.3|94490.5|94465.5|94472.4|94436.4|44
1648108670000|2022-03-24 07:57:50|94490.4|94465.4|94488.6|94463.6|94490.5|94465.5|94484.3|94459.3|28
1648108680000|2022-03-24 07:58:00|94488.7|94463.7|94496.4|94471.4|94497.1|94472.1|94488.4|94463.4|32
1648108690000|2022-03-24 07:58:10|94495.7|94470.7|94499.6|94474.6|94500.3|94475.3|94493.1|94468.1|36
1648108700000|2022-03-24 07:58:20|94500|94475|94499.3|94474.3|94500.4|94475.4|94497.8|94472.8|30
1648108710000|2022-03-24 07:58:30|94499.6|94474.6|94499.1|94474.1|94499.6|94474.6|94497|94472|28
1648108720000|2022-03-24 07:58:40|94499.6|94474.6|94508.9|94483.9|94509.3|94484.3|94499.6|94474.6|47
1648108730000|2022-03-24 07:58:50|94508.5|94483.5|94508.6|94483.6|94516.1|94491.1|94506.1|94481.1|43
1648108740000|2022-03-24 07:59:00|94508.7|94483.7|94494.2|94469.2|94509.6|94484.6|94492.9|94467.9|54
1648108750000|2022-03-24 07:59:10|94493.8|94468.8|94489.6|94464.6|94496.1|94471.1|94489.6|94464.6|38
1648108760000|2022-03-24 07:59:20|94490.3|94465.3|94485.9|94460.9|94495.7|94470.7|94484.1|94459.1|36
1648108770000|2022-03-24 07:59:30|94485.6|94460.6|94487.5|94462.5|94488.9|94463.9|94484.5|94459.5|43
1648108780000|2022-03-24 07:59:40|94487.1|94462.1|94497|94472|94497.8|94472.8|94484.1|94459.1|63
1648108790000|2022-03-24 07:59:50|94496.5|94471.5|94502.2|94477.2|94514.9|94477.2|94496.5|94457.7|60
1648108800000|2022-03-24 08:00:00|94501.7|94476.7|94496.8|94471.8|94515.5|94479.4|94492.6|94465.5|66
1648108810000|2022-03-24 08:00:10|94497.2|94472.2|94499.4|94474.4|94500.4|94475.4|94492.2|94467.2|51
1648108820000|2022-03-24 08:00:20|94499.7|94474.7|94499.2|94474.2|94500.4|94475.4|94498.3|94473.3|31
1648108830000|2022-03-24 08:00:30|94499|94474|94504.2|94479.2|94504.4|94479.4|94497.9|94472.9|41
1648108840000|2022-03-24 08:00:40|94504.4|94479.4|94487.8|94462.8|94504.8|94479.8|94486.6|94461.6|53
1648108850000|2022-03-24 08:00:50|94487.5|94462.5|94476.3|94451.3|94488.8|94463.8|94476|94451|46
1648108860000|2022-03-24 08:01:00|94479.8|94454.8|94476.2|94451.2|94483.4|94458.4|94473.6|94448.6|56
1648108870000|2022-03-24 08:01:10|94476.4|94451.4|94472.2|94447.2|94476.4|94451.4|94470.2|94445.2|54
1648108880000|2022-03-24 08:01:20|94472.6|94447.6|94476.7|94451.7|94478.2|94453.2|94468.2|94443.2|56
1648108890000|2022-03-24 08:01:30|94476.5|94451.5|94471.9|94446.9|94478.4|94453.4|94469.9|94444.9|46
1648108900000|2022-03-24 08:01:40|94472.2|94447.2|94469.7|94444.7|94479.9|94454.9|94467.9|94442.9|55
1648108910000|2022-03-24 08:01:50|94469.5|94444.5|94473.5|94448.5|94473.9|94448.9|94468.1|94443.1|44
1648108920000|2022-03-24 08:02:00|94471.7|94446.7|94481|94456|94484.8|94459.8|94471.7|94446.7|56
1648108930000|2022-03-24 08:02:10|94482.1|94457.1|94478.2|94453.2|94482.3|94457.3|94475.5|94450.5|59
1648108940000|2022-03-24 08:02:20|94478.4|94453.4|94479.2|94454.2|94481.7|94456.7|94475.9|94450.9|44
1648108950000|2022-03-24 08:02:30|94479.3|94454.3|94474|94449|94481.2|94456.2|94472.6|94447.6|45
1648108960000|2022-03-24 08:02:40|94473.9|94448.9|94470.6|94445.6|94474.4|94449.4|94469.7|94444.7|42
1648108970000|2022-03-24 08:02:50|94471.1|94446.1|94480.2|94455.2|94481.6|94456.6|94470.4|94445.4|42
1648108980000|2022-03-24 08:03:00|94479.9|94454.9|94478.7|94453.7|94485.1|94460.1|94477.7|94452.7|49
1648108990000|2022-03-24 08:03:10|94479.4|94454.4|94463.4|94438.4|94479.4|94454.4|94460.4|94435.4|38
1648109000000|2022-03-24 08:03:20|94463.7|94438.7|94460.4|94435.4|94469.8|94438.9|94457.2|94419|29
1648109010000|2022-03-24 08:03:30|94459.9|94434.9|94478|94453|94478|94453|94459.7|94434.7|58
1648109020000|2022-03-24 08:03:40|94479|94454|94473.8|94448.8|94479|94454|94473.8|94448.8|40
1648109030000|2022-03-24 08:03:50|94474|94449|94472.2|94447.2|94474.6|94449.6|94470.9|94445.9|40
1648109040000|2022-03-24 08:04:00|94472|94447|94470.6|94445.6|94474.7|94449.7|94470.6|94445.6|37
1648109050000|2022-03-24 08:04:10|94470|94445|94473.3|94448.3|94473.4|94448.4|94470|94445|36
1648109060000|2022-03-24 08:04:20|94473.2|94448.2|94468.4|94443.4|94473.8|94448.8|94466.1|94441.1|36
1648109070000|2022-03-24 08:04:30|94468.5|94443.5|94465.9|94440.9|94472.4|94447.4|94465.3|94440.3|42
1648109080000|2022-03-24 08:04:40|94466.5|94441.5|94466.3|94441.3|94467.8|94442.8|94464|94439|34
1648109090000|2022-03-24 08:04:50|94466|94441|94466.7|94441.7|94471.4|94446.4|94459.2|94434.2|37
1648109100000|2022-03-24 08:05:00|94460.9|94435.9|94459.6|94434.6|94462.7|94437.7|94457.8|94432.8|48
1648109110000|2022-03-24 08:05:10|94460.1|94435.1|94466.7|94441.7|94469.1|94444.1|94459.1|94434.1|56
1648109120000|2022-03-24 08:05:20|94465.6|94440.6|94466.8|94441.8|94467.1|94442.1|94464.1|94439.1|22
1648109130000|2022-03-24 08:05:30|94465.7|94440.7|94473.4|94448.4|94473.4|94448.4|94465.7|94440.7|38
1648109140000|2022-03-24 08:05:40|94473.6|94448.6|94480.4|94455.4|94481.7|94456.7|94472.8|94447.8|45
1648109150000|2022-03-24 08:05:50|94482.1|94457.1|94480.2|94455.2|94482.3|94457.3|94479.5|94454.5|26
1648109160000|2022-03-24 08:06:00|94480.6|94455.6|94483.9|94458.9|94486.3|94461.3|94474.2|94449.2|48
1648109170000|2022-03-24 08:06:10|94483.4|94458.4|94485.2|94460.2|94493.4|94468.4|94482.9|94457.9|50
1648109180000|2022-03-24 08:06:20|94485.6|94460.6|94495.1|94470.1|94496.9|94471.9|94479.7|94454.7|55
1648109190000|2022-03-24 08:06:30|94494.8|94469.8|94492|94467|94501.8|94476.8|94490.2|94465.2|51
1648109200000|2022-03-24 08:06:40|94491.9|94466.9|94491.7|94466.7|94492.5|94467.5|94490.2|94465.2|28
1648109210000|2022-03-24 08:06:50|94492.3|94467.3|94489.5|94464.5|94493.2|94468.2|94487.7|94462.7|39
1648109220000|2022-03-24 08:07:00|94489.8|94464.8|94491.8|94466.8|94493.6|94468.6|94488.5|94463.5|40
1648109230000|2022-03-24 08:07:10|94490.8|94465.8|94486.3|94461.3|94491|94466|94485.5|94460.5|28
1648109240000|2022-03-24 08:07:20|94488.1|94463.1|94483.9|94458.9|94488.1|94463.1|94482.6|94457.6|63
1648109250000|2022-03-24 08:07:30|94484.4|94459.4|94481.1|94456.1|94484.5|94459.5|94477.5|94452.5|44
1648109260000|2022-03-24 08:07:40|94481.3|94456.3|94494.4|94469.4|94494.4|94469.4|94481.3|94443|55
1648109270000|2022-03-24 08:07:50|94494.5|94469.5|94509.6|94484.6|94512.4|94487.4|94493.2|94468.2|60
1648109280000|2022-03-24 08:08:00|94509.7|94484.7|94493.8|94468.8|94509.7|94484.7|94492.1|94467.1|58
1648109290000|2022-03-24 08:08:10|94494.6|94469.6|94496.7|94471.7|94507.2|94482.2|94493.9|94468.9|56
1648109300000|2022-03-24 08:08:20|94498.8|94473.8|94501.2|94476.2|94516.5|94479.2|94496.8|94466.5|33
1648109310000|2022-03-24 08:08:30|94501.3|94476.3|94501.9|94476.9|94507.9|94482.9|94497.3|94472.3|55
1648109320000|2022-03-24 08:08:40|94502.2|94477.2|94505.3|94480.3|94505.7|94480.7|94500.2|94475.2|49
1648109330000|2022-03-24 08:08:50|94507.5|94482.5|94508.6|94483.6|94514.6|94489.6|94505.1|94480.1|43
1648109340000|2022-03-24 08:09:00|94509.2|94484.2|94512.1|94487.1|94526.2|94489.3|94504.8|94472|50
1648109350000|2022-03-24 08:09:10|94511.1|94486.1|94500.7|94475.7|94520|94488.2|94497.8|94466.3|50
1648109360000|2022-03-24 08:09:20|94504.5|94479.5|94509.2|94484.2|94517.8|94488.6|94500.3|94465.8|53
1648109370000|2022-03-24 08:09:30|94510.9|94485.9|94516.6|94491.6|94519.9|94494.9|94506.2|94481.2|46
1648109380000|2022-03-24 08:09:40|94516.4|94491.4|94512.5|94487.5|94517.6|94492.6|94509.9|94484.9|46
1648109390000|2022-03-24 08:09:50|94513.3|94488.3|94510.7|94485.7|94516.2|94491.2|94508.3|94483.3|48
1648109400000|2022-03-24 08:10:00|94523|94473|94494.1|94469.1|94531.7|94494|94494.1|94469.1|58
1648109410000|2022-03-24 08:10:10|94493.8|94468.8|94486.8|94461.8|94494.6|94469.6|94482.2|94457.2|58
1648109420000|2022-03-24 08:10:20|94486.5|94461.5|94476.4|94451.4|94486.8|94461.8|94468.1|94443.1|59
1648109430000|2022-03-24 08:10:30|94476.3|94451.3|94486.5|94461.5|94487.6|94462.6|94476.3|94451.3|55
1648109440000|2022-03-24 08:10:40|94485.9|94460.9|94481.6|94456.6|94498.3|94463.3|94479.4|94441.5|47
1648109450000|2022-03-24 08:10:50|94481.7|94456.7|94485|94435|94486.9|94457.5|94473.5|94434.3|51
1648109460000|2022-03-24 08:11:00|94485.7|94435.7|94488|94438|94489.7|94439.7|94483.6|94433.6|50
1648109470000|2022-03-24 08:11:10|94487.7|94437.7|94467|94442|94487.7|94445.7|94466.6|94431.2|48
1648109480000|2022-03-24 08:11:20|94466.1|94441.1|94463.4|94438.4|94472|94447|94462.9|94437.9|50
1648109490000|2022-03-24 08:11:30|94463.6|94438.6|94467.6|94442.6|94470.2|94445.2|94463.6|94438.6|52
1648109500000|2022-03-24 08:11:40|94467.1|94442.1|94451.5|94426.5|94467.6|94442.6|94449.3|94424.3|56
1648109510000|2022-03-24 08:11:50|94452|94427|94457.5|94432.5|94461.4|94436.4|94449|94424|55
1648109520000|2022-03-24 08:12:00|94455.5|94430.5|94469.6|94444.6|94469.8|94444.8|94455.5|94430.5|53
1648109530000|2022-03-24 08:12:10|94469.2|94444.2|94454.9|94429.9|94469.8|94444.8|94454.7|94429.7|40
1648109540000|2022-03-24 08:12:20|94454.2|94429.2|94451.3|94426.3|94459.3|94434.3|94449.6|94424.6|37
1648109550000|2022-03-24 08:12:30|94451.8|94426.8|94454.9|94429.9|94456|94431|94451.8|94426.8|40
1648109560000|2022-03-24 08:12:40|94455.7|94430.7|94455.1|94430.1|94457.7|94432.7|94451.7|94426.7|45
1648109570000|2022-03-24 08:12:50|94454.8|94429.8|94453.9|94428.9|94456.6|94431.6|94451.2|94426.2|58
1648109580000|2022-03-24 08:13:00|94453.8|94428.8|94431.9|94406.9|94453.9|94428.9|94431.5|94406.5|62
1648109590000|2022-03-24 08:13:10|94432.2|94407.2|94438.3|94413.3|94450.5|94415|94430.2|94400.5|39
1648109600000|2022-03-24 08:13:20|94438.1|94413.1|94435.2|94410.2|94438.3|94413.3|94432.5|94407.5|41
1648109610000|2022-03-24 08:13:30|94435.1|94410.1|94429.7|94404.7|94439.9|94414.9|94429.3|94404.3|49
1648109620000|2022-03-24 08:13:40|94429.8|94404.8|94430.3|94405.3|94434.6|94409.6|94429.8|94404.8|34
1648109630000|2022-03-24 08:13:50|94430.2|94405.2|94428|94403|94430.3|94405.3|94426.3|94401.3|26
1648109640000|2022-03-24 08:14:00|94426.1|94401.1|94433.2|94408.2|94441.8|94416.8|94420.6|94395.6|65
1648109650000|2022-03-24 08:14:10|94432.7|94407.7|94427.4|94402.4|94432.7|94407.7|94426.1|94401.1|44
1648109660000|2022-03-24 08:14:20|94428.4|94403.4|94426.6|94401.6|94437.4|94412.4|94425.6|94400.6|51
1648109670000|2022-03-24 08:14:30|94426.4|94401.4|94432.6|94407.6|94433.4|94408.4|94421.3|94383.1|46
1648109680000|2022-03-24 08:14:40|94432.2|94407.2|94454.6|94404.6|94458.2|94410.8|94431.1|94404|49
1648109690000|2022-03-24 08:14:50|94454.8|94404.8|94444.9|94394.9|94460.4|94410.4|94441.4|94379.4|59
1648109700000|2022-03-24 08:15:00|94446|94396|94374.8|94324.8|94446.1|94396|94371.2|94321.2|74
1648109710000|2022-03-24 08:15:10|94374.7|94324.7|94338.5|94288.5|94384|94340.5|94326.5|94288.5|74
1648109720000|2022-03-24 08:15:20|94338.1|94288.1|94310.3|94285.3|94338.6|94300.1|94305.4|94268.4|73
1648109730000|2022-03-24 08:15:30|94315.6|94290.6|94361.3|94311.3|94363.9|94325.5|94315.6|94279.8|70
1648109740000|2022-03-24 08:15:40|94362.1|94312.1|94341.9|94316.9|94362.1|94330.5|94337.4|94310.9|67
1648109750000|2022-03-24 08:15:50|94341.7|94316.7|94355.4|94330.4|94358|94333|94341.7|94316.7|55
1648109760000|2022-03-24 08:16:00|94355.9|94330.9|94346.8|94321.8|94369.7|94332.1|94336.7|94298.7|70
1648109770000|2022-03-24 08:16:10|94346.5|94321.5|94293|94243|94346.5|94321.5|94283.5|94243|72
1648109780000|2022-03-24 08:16:20|94278.8|94253.8|94289.1|94239.1|94299.7|94261.2|94275.5|94235.3|70
1648109790000|2022-03-24 08:16:30|94289.3|94239.3|94305.8|94255.8|94305.9|94265.9|94282.8|94237.9|69
1648109800000|2022-03-24 08:16:40|94305.5|94255.5|94297.5|94272.5|94309.4|94272.7|94293.1|94254.6|53
1648109810000|2022-03-24 08:16:50|94297.7|94272.7|94297.1|94272.1|94310.6|94273.6|94291.5|94256.2|48
1648109820000|2022-03-24 08:17:00|94298.4|94273.4|94290.4|94240.4|94302.2|94273.4|94273.2|94236.6|67
1648109830000|2022-03-24 08:17:10|94290.9|94240.9|94279|94254|94291|94259|94274.3|94238.1|66
1648109840000|2022-03-24 08:17:20|94278.9|94253.9|94284.2|94234.2|94284.3|94253.9|94264.1|94228|69
1648109850000|2022-03-24 08:17:30|94285.1|94235.1|94263.2|94213.2|94285.1|94236.3|94224.8|94188.5|68
1648109860000|2022-03-24 08:17:40|94262.4|94212.4|94247.1|94197.1|94262.4|94215.9|94238|94196.5|75
1648109870000|2022-03-24 08:17:50|94247.3|94197.3|94239|94189|94247.6|94206.6|94215.6|94176.4|74
1648109880000|2022-03-24 08:18:00|94239.5|94189.5|94237.1|94212.1|94259.3|94216.3|94219|94179.9|69
1648109890000|2022-03-24 08:18:10|94238.2|94213.2|94240.5|94215.5|94258.1|94222.8|94238.2|94194.1|65
1648109900000|2022-03-24 08:18:20|94240.2|94215.2|94230|94205|94258|94224.7|94229.2|94198.1|71
1648109910000|2022-03-24 08:18:30|94230.2|94205.2|94223.6|94198.6|94249.8|94209.8|94222.4|94192|63
1648109920000|2022-03-24 08:18:40|94223.7|94198.7|94198.6|94173.6|94238.9|94199.1|94194.7|94158.2|66
1648109930000|2022-03-24 08:18:50|94197.9|94172.9|94253|94203|94257.1|94207.1|94197.9|94168.8|70
1648109940000|2022-03-24 08:19:00|94251.8|94201.8|94247.9|94197.9|94257.2|94214.6|94234.3|94193.7|72
1648109950000|2022-03-24 08:19:10|94247.5|94197.5|94231.6|94181.6|94251.2|94208.1|94219.8|94177.2|63
1648109960000|2022-03-24 08:19:20|94231.2|94181.2|94254.9|94204.9|94255.1|94216.5|94216.1|94178.1|72
1648109970000|2022-03-24 08:19:30|94254.4|94204.4|94236|94211|94256.7|94211|94228|94189.6|67
1648109980000|2022-03-24 08:19:40|94235.5|94210.5|94214.2|94189.2|94240.7|94210.5|94214.2|94189|59
1648109990000|2022-03-24 08:19:50|94222.9|94197.9|94216|94191|94232.2|94205.7|94214.8|94174.3|69
1648110000000|2022-03-24 08:20:00|94216.1|94191.1|94220.3|94195.3|94223.4|94198.4|94214.2|94189.2|53
1648110010000|2022-03-24 08:20:10|94220|94195|94230.4|94180.4|94230.4|94195.1|94213.1|94180.4|43
1648110020000|2022-03-24 08:20:20|94232.7|94182.7|94243.2|94193.2|94243.2|94203|94210.4|94173.2|53
1648110030000|2022-03-24 08:20:30|94245|94195|94231.4|94206.4|94246.2|94209.5|94223.1|94181.7|68
1648110040000|2022-03-24 08:20:40|94233.1|94208.1|94239.9|94214.9|94244.1|94217.1|94231.2|94193.3|61
1648110050000|2022-03-24 08:20:50|94239.8|94214.8|94238.6|94213.6|94241.6|94216.6|94230.5|94205.5|62
1648110060000|2022-03-24 08:21:00|94238.2|94213.2|94244.3|94219.3|94246.7|94221.7|94236.7|94211.7|58
1648110070000|2022-03-24 08:21:10|94243.7|94218.7|94267.4|94242.4|94283.4|94245.3|94243.7|94213.8|66
1648110080000|2022-03-24 08:21:20|94267|94242|94254|94229|94272.4|94242|94238.8|94213.8|72
1648110090000|2022-03-24 08:21:30|94252.7|94227.7|94260.4|94235.4|94265.8|94240.8|94250.5|94225.5|69
1648110100000|2022-03-24 08:21:40|94260.5|94235.5|94252.1|94227.1|94265|94240|94251|94226|62
1648110110000|2022-03-24 08:21:50|94251.8|94226.8|94267.9|94242.9|94280.5|94244.3|94249.9|94224.9|68
1648110120000|2022-03-24 08:22:00|94267.3|94242.3|94290.3|94240.3|94293.1|94249|94258.9|94219.7|55
1648110130000|2022-03-24 08:22:10|94291.1|94241.1|94281|94231|94292.3|94242.3|94276.9|94226.9|63
1648110140000|2022-03-24 08:22:20|94279.5|94229.5|94288.2|94238.2|94291.7|94241.7|94272.8|94222.8|71
1648110150000|2022-03-24 08:22:30|94289.4|94239.4|94278.9|94228.9|94289.4|94239.4|94276.2|94226.2|52
1648110160000|2022-03-24 08:22:40|94279.7|94229.7|94281.5|94231.5|94282.6|94232.6|94273.2|94223.2|58
1648110170000|2022-03-24 08:22:50|94281.3|94231.3|94280.5|94230.5|94284.3|94234.3|94279.9|94229.9|46
1648110180000|2022-03-24 08:23:00|94280.1|94230.1|94284.1|94234.1|94285.8|94235.8|94278.3|94228.3|50
1648110190000|2022-03-24 08:23:10|94283.5|94233.5|94272.5|94222.5|94283.7|94237|94262|94222.2|55
1648110200000|2022-03-24 08:23:20|94272.6|94222.6|94289.4|94239.4|94289.4|94242.9|94266.9|94222.3|53
1648110210000|2022-03-24 08:23:30|94289.1|94239.1|94290.5|94240.5|94291.4|94241.4|94285|94235|55
1648110220000|2022-03-24 08:23:40|94290|94240|94300|94250|94301.2|94251.2|94289.2|94239.2|66
1648110230000|2022-03-24 08:23:50|94300.6|94250.6|94304.3|94254.3|94309.7|94259.7|94300.6|94250.6|51
1648110240000|2022-03-24 08:24:00|94304.2|94254.2|94315.3|94265.3|94315.3|94265.3|94303.6|94253.6|64
1648110250000|2022-03-24 08:24:10|94315.5|94265.5|94305.1|94255.1|94317.8|94268.9|94275.6|94250.6|63
1648110260000|2022-03-24 08:24:20|94304.6|94254.6|94288.9|94263.9|94307.7|94271.8|94288.9|94252.7|64
1648110270000|2022-03-24 08:24:30|94287.3|94262.3|94274.2|94249.2|94299.9|94265.7|94272.1|94246.7|70
1648110280000|2022-03-24 08:24:40|94275|94250|94305.3|94255.3|94308.5|94271.2|94272.1|94247.1|59
1648110290000|2022-03-24 08:24:50|94305.1|94255.1|94280.6|94255.6|94308|94260.5|94270|94243.3|56
1648110300000|2022-03-24 08:25:00|94281|94256|94278.3|94253.3|94289.7|94256|94275.8|94239.5|44
1648110310000|2022-03-24 08:25:10|94278.5|94253.5|94278|94253|94279.9|94254.9|94277|94252|40
1648110320000|2022-03-24 08:25:20|94278.2|94253.2|94279.1|94254.1|94289.2|94264.2|94277.9|94252.9|59
1648110330000|2022-03-24 08:25:30|94278.8|94253.8|94262.3|94237.3|94279.8|94254.8|94252.5|94227.5|55
1648110340000|2022-03-24 08:25:40|94261.5|94236.5|94268.1|94243.1|94268.5|94243.5|94260.3|94235.3|57
1648110350000|2022-03-24 08:25:50|94274.5|94249.5|94291.8|94266.8|94297.2|94272.2|94274|94249|58
1648110360000|2022-03-24 08:26:00|94291.1|94266.1|94320.3|94295.3|94320.3|94295.3|94289.9|94264.9|73
1648110370000|2022-03-24 08:26:10|94319.4|94294.4|94326.7|94276.7|94335.6|94297.6|94313.2|94276.7|58
1648110380000|2022-03-24 08:26:20|94326.4|94276.4|94301.2|94276.2|94327|94293.2|94293.6|94268.6|75
1648110390000|2022-03-24 08:26:30|94301|94276|94313.5|94288.5|94326.6|94291.5|94300.2|94272.5|57
1648110400000|2022-03-24 08:26:40|94313.2|94288.2|94317.2|94292.2|94319.7|94294.7|94313.2|94288.2|49
1648110410000|2022-03-24 08:26:50|94319.4|94294.4|94330.5|94305.5|94333.4|94308.4|94307.9|94270.6|58
1648110420000|2022-03-24 08:27:00|94330|94305|94323.2|94273.2|94341.7|94305|94308.1|94270.4|66
1648110430000|2022-03-24 08:27:10|94322.8|94272.8|94311.5|94286.5|94324.5|94288.8|94306.1|94267.4|58
1648110440000|2022-03-24 08:27:20|94320.4|94270.4|94305.6|94280.6|94320.4|94281.8|94299.1|94266.1|53
1648110450000|2022-03-24 08:27:30|94305.5|94280.5|94302.9|94277.9|94318.3|94281.1|94302.4|94265.1|33
1648110460000|2022-03-24 08:27:40|94300.3|94275.3|94292.4|94267.4|94316|94278.8|94292.1|94265|47
1648110470000|2022-03-24 08:27:50|94294.3|94269.3|94300.7|94275.7|94300.7|94275.7|94293.2|94268.2|47
1648110480000|2022-03-24 08:28:00|94299.8|94274.8|94299.8|94274.8|94303.1|94278.1|94298.8|94273.8|36
1648110490000|2022-03-24 08:28:10|94298.4|94273.4|94320.2|94270.2|94321.5|94283.3|94292.2|94267.2|43
1648110500000|2022-03-24 08:28:20|94320|94270|94301.7|94276.7|94333.4|94294.7|94298.3|94270|64
1648110510000|2022-03-24 08:28:30|94302.3|94277.3|94310.4|94285.4|94310.5|94285.5|94302.3|94277.3|46
1648110520000|2022-03-24 08:28:40|94310.2|94285.2|94309.9|94259.9|94310.5|94285.2|94295.5|94258.8|43
1648110530000|2022-03-24 08:28:50|94310.4|94260.4|94304.1|94254.1|94312.5|94262.5|94303.7|94253.7|58
1648110540000|2022-03-24 08:29:00|94304.4|94254.4|94309.3|94259.3|94309.3|94259.3|94302.6|94252.6|62
1648110550000|2022-03-24 08:29:10|94309.2|94259.2|94302.4|94252.4|94312.8|94262.8|94297.8|94247.8|66
1648110560000|2022-03-24 08:29:20|94302.1|94252.1|94316.7|94266.7|94317.6|94267.6|94301.4|94251.4|61
1648110570000|2022-03-24 08:29:30|94316.5|94266.5|94312.2|94262.2|94318.1|94268.1|94311.6|94261.6|59
1648110580000|2022-03-24 08:29:40|94312.1|94262.1|94311.2|94261.2|94319.1|94269.1|94311.1|94261.1|52
1648110590000|2022-03-24 08:29:50|94312.5|94262.5|94311.6|94261.6|94312.5|94262.5|94303.5|94253.5|58
1648110600000|2022-03-24 08:30:00|94302|94252|94253.3|94203.3|94302|94252|94250.1|94192.4|72
1648110610000|2022-03-24 08:30:10|94254.3|94204.3|94230.7|94180.7|94261.7|94211.7|94230.7|94180.7|69
1648110620000|2022-03-24 08:30:20|94231.2|94181.2|94228.4|94178.4|94242.4|94192.4|94227.6|94177.6|65
1648110630000|2022-03-24 08:30:30|94228.5|94178.5|94258.6|94208.6|94258.9|94208.9|94227.3|94177.3|61
1648110640000|2022-03-24 08:30:40|94259|94209|94222.9|94172.9|94277.2|94218|94221.2|94161.2|75
1648110650000|2022-03-24 08:30:50|94221.8|94171.8|94207.8|94157.8|94221.8|94171.8|94203.2|94143.3|75
1648110660000|2022-03-24 08:31:00|94210.3|94160.3|94212.4|94162.4|94217.9|94167.9|94206.6|94156.6|65
1648110670000|2022-03-24 08:31:10|94211.8|94161.8|94168.2|94118.2|94212.4|94162.4|94168.2|94118.2|68
1648110680000|2022-03-24 08:31:20|94168.4|94118.4|94113.3|94063.3|94169.3|94119.3|94113.3|94063.3|71
1648110690000|2022-03-24 08:31:30|94117.6|94067.6|94058.6|94008.6|94121.4|94071.4|94058.1|94008.1|73
1648110700000|2022-03-24 08:31:40|94059.1|94009.1|94093.3|94043.3|94093.8|94043.8|94059.1|94009.1|78
1648110710000|2022-03-24 08:31:50|94093.6|94043.6|94069.7|94044.7|94108.9|94058.9|94069.7|94032.5|75
1648110720000|2022-03-24 08:32:00|94071.7|94046.7|94070.6|94020.6|94082.6|94049.3|94058.5|94016.9|76
1648110730000|2022-03-24 08:32:10|94070.2|94020.2|94054.9|94004.9|94072.7|94022.7|94034.8|93994.9|72
1648110740000|2022-03-24 08:32:20|94054.8|94004.8|94018.5|93993.5|94057.8|94019.3|94018.5|93983.2|67
1648110750000|2022-03-24 08:32:30|94018.3|93993.3|94005|93955|94027.2|93993.5|93990.1|93953.1|70
1648110760000|2022-03-24 08:32:40|94007.4|93957.4|94021.6|93996.6|94022.3|93997.3|93994.3|93955.5|78
1648110770000|2022-03-24 08:32:50|94022.1|93997.1|94011.1|93986.1|94022.1|93997.1|94001.7|93976.7|71
1648110780000|2022-03-24 08:33:00|94011.4|93986.4|94019.4|93994.4|94032.4|94007.4|94004.7|93979.7|74
1648110790000|2022-03-24 08:33:10|94016.2|93991.2|94020.7|93995.7|94026.4|94001.4|94012.6|93987.6|74
1648110800000|2022-03-24 08:33:20|94024|93999|94003.9|93978.9|94032.4|94007.4|94002.2|93977.2|64
1648110810000|2022-03-24 08:33:30|94005.2|93980.2|94016.6|93991.6|94016.6|93991.6|94003.3|93978.3|70
1648110820000|2022-03-24 08:33:40|94016.8|93991.8|94004.1|93979.1|94026.3|94001.3|94004.1|93979.1|70
1648110830000|2022-03-24 08:33:50|94004.8|93979.8|94022.7|93997.7|94022.7|93997.7|94000|93975|69
1648110840000|2022-03-24 08:34:00|94021.6|93996.6|94013.3|93988.3|94021.6|93996.6|94011.6|93986.6|53
1648110850000|2022-03-24 08:34:10|94012.4|93987.4|93976.9|93951.9|94013|93988|93974.9|93949.9|63
1648110860000|2022-03-24 08:34:20|93971.5|93946.5|93999.8|93974.8|94003.6|93978.6|93963.2|93938.2|70
1648110870000|2022-03-24 08:34:30|94000.1|93975.1|94008.7|93983.7|94010.6|93985.6|93975.5|93950.5|75
1648110880000|2022-03-24 08:34:40|94008.5|93983.5|93992.4|93967.4|94012.1|93987.1|93992.4|93967.4|69
1648110890000|2022-03-24 08:34:50|93992.7|93967.7|94000.9|93975.9|94019.2|93985.1|93992.4|93955.4|68
1648110900000|2022-03-24 08:35:00|94000.4|93975.4|94020.9|93970.9|94020.9|93982.4|93996.3|93958.5|59
1648110910000|2022-03-24 08:35:10|94008.8|93983.8|94005.4|93980.4|94028.3|93988.8|94004.9|93966.7|69
1648110920000|2022-03-24 08:35:20|94005|93980|93984.8|93934.8|94013|93980|93973.6|93934.8|65
1648110930000|2022-03-24 08:35:30|93984.5|93934.5|93997.9|93947.9|93997.9|93956.7|93972.9|93934.5|63
1648110940000|2022-03-24 08:35:40|93999.1|93949.1|93989.4|93964.4|93999.8|93969.7|93984.3|93949.1|52
1648110950000|2022-03-24 08:35:50|93989.5|93964.5|93983.8|93958.8|93991.8|93966.8|93983.1|93958.1|56
1648110960000|2022-03-24 08:36:00|93985|93960|93985.8|93960.8|93990.7|93965.7|93984.2|93959.2|56
1648110970000|2022-03-24 08:36:10|93986.1|93961.1|93983.4|93958.4|93987.5|93962.5|93980.5|93955.5|55
1648110980000|2022-03-24 08:36:20|93983.5|93958.5|93976|93951|93991.6|93958.5|93975.3|93940|39
1648110990000|2022-03-24 08:36:30|93976.2|93951.2|93946.4|93921.4|93980.8|93955.8|93945.1|93920.1|43
1648111000000|2022-03-24 08:36:40|93945.8|93920.8|93947.6|93922.6|93959|93922.9|93945|93908.4|31
1648111010000|2022-03-24 08:36:50|93947.5|93922.5|93944.3|93919.3|93949.7|93924.7|93935.9|93910.9|63
1648111020000|2022-03-24 08:37:00|93944.2|93919.2|93933.6|93908.6|93961.1|93930.3|93933.5|93908.5|68
1648111030000|2022-03-24 08:37:10|93933.5|93908.5|93943.2|93918.2|93943.2|93918.2|93921.1|93896.1|70
1648111040000|2022-03-24 08:37:20|93944|93919|93938.9|93913.9|93952.8|93927.8|93938.1|93913.1|59
1648111050000|2022-03-24 08:37:30|93936.9|93911.9|93939.9|93914.9|93942.1|93917.1|93931.5|93906.5|53
1648111060000|2022-03-24 08:37:40|93940.2|93915.2|93932.2|93907.2|93944.1|93919.1|93929.6|93904.6|61
1648111070000|2022-03-24 08:37:50|93933|93908|93943|93918|93943|93918|93926.8|93901.8|62
1648111080000|2022-03-24 08:38:00|93943.6|93918.6|93934.8|93909.8|93943.6|93918.6|93929|93904|60
1648111090000|2022-03-24 08:38:10|93939.4|93914.4|93943.7|93918.7|93943.7|93918.7|93939|93914|57
1648111100000|2022-03-24 08:38:20|93943.9|93918.9|93971.4|93946.4|93971.4|93946.4|93943.4|93918.4|62
1648111110000|2022-03-24 08:38:30|93969.4|93944.4|93975.5|93950.5|93978.4|93953.4|93969.4|93944.4|49
1648111120000|2022-03-24 08:38:40|93975.7|93950.7|93976.1|93951.1|93977.8|93952.8|93972.3|93947.3|54
1648111130000|2022-03-24 08:38:50|93976.2|93951.2|93994.8|93969.8|94000.4|93975.4|93975.2|93950.2|71
1648111140000|2022-03-24 08:39:00|93995.5|93970.5|93989.1|93964.1|93995.9|93970.9|93988.8|93963.8|53
1648111150000|2022-03-24 08:39:10|93989|93964|94000.8|93975.8|94018|93983.2|93987.8|93962.8|53
1648111160000|2022-03-24 08:39:20|94001|93976|93999.6|93974.6|94001.1|93976.1|93991.6|93966.6|60
1648111170000|2022-03-24 08:39:30|93999.2|93974.2|93993.9|93968.9|93999.5|93974.5|93991|93966|49
1648111180000|2022-03-24 08:39:40|93994|93969|93995.6|93970.6|93999.4|93974.4|93991.9|93966.9|51
1648111190000|2022-03-24 08:39:50|93995.8|93970.8|94001.7|93976.7|94002.3|93977.3|93995.3|93970.3|43
1648111200000|2022-03-24 08:40:00|94001.4|93976.4|93999.1|93974.1|94001.9|93976.9|93998.2|93973.2|33
1648111210000|2022-03-24 08:40:10|93998.4|93973.4|93997.6|93972.6|94002.8|93977.8|93996.7|93971.7|37
1648111220000|2022-03-24 08:40:20|93997.5|93972.5|94011.6|93986.6|94012.7|93987.7|93997.1|93972.1|61
1648111230000|2022-03-24 08:40:30|94012|93987|94007.1|93982.1|94019|93994|94006.9|93981.9|56
1648111240000|2022-03-24 08:40:40|94006.7|93981.7|94005.9|93980.9|94009.5|93984.5|94002.1|93977.1|42
1648111250000|2022-03-24 08:40:50|94005.7|93980.7|93994.6|93969.6|94006.1|93981.1|93993.3|93968.3|52
1648111260000|2022-03-24 08:41:00|93994.8|93969.8|93981.5|93956.5|93999.8|93974.8|93976.9|93951.9|61
1648111270000|2022-03-24 08:41:10|93981.1|93956.1|93970|93945|93981.8|93956.8|93969.3|93944.3|57
1648111280000|2022-03-24 08:41:20|93969.8|93944.8|93962.7|93937.7|93970|93945|93954.1|93929.1|52
1648111290000|2022-03-24 08:41:30|93964.6|93939.6|93954.9|93929.9|93964.6|93939.6|93952.2|93927.2|59
1648111300000|2022-03-24 08:41:40|93954.8|93929.8|93958.7|93933.7|93964.5|93939.5|93952.2|93927.2|41
1648111310000|2022-03-24 08:41:50|93959.5|93934.5|93957.7|93932.7|93963.2|93938.2|93957.3|93932.3|48
1648111320000|2022-03-24 08:42:00|93957.8|93932.8|93960.2|93935.2|93962.3|93937.3|93956.8|93931.8|50
1648111330000|2022-03-24 08:42:10|93959.8|93934.8|93966.1|93941.1|93967|93942|93959.8|93934.8|44
1648111340000|2022-03-24 08:42:20|93966.2|93941.2|93967.3|93942.3|93968.9|93943.9|93964.1|93939.1|51
1648111350000|2022-03-24 08:42:30|93966.6|93941.6|93975.2|93950.2|93976.1|93951.1|93964.5|93939.5|54
1648111360000|2022-03-24 08:42:40|93977.7|93952.7|93969.4|93944.4|93979.7|93954.7|93965.9|93940.9|53
1648111370000|2022-03-24 08:42:50|93969.5|93944.5|93971.3|93946.3|93971.3|93946.3|93967.3|93942.3|36
1648111380000|2022-03-24 08:43:00|93971.2|93946.2|93982|93957|93982|93957|93970.4|93945.4|48
1648111390000|2022-03-24 08:43:10|93984.9|93959.9|94007|93982|94021|93983.4|93984.9|93959.9|68
1648111400000|2022-03-24 08:43:20|94006.1|93981.1|94015.1|93990.1|94027.7|93991.2|94004.6|93970.3|45
1648111410000|2022-03-24 08:43:30|94014.9|93989.9|94010.9|93985.9|94015.4|93990.4|94009.5|93984.5|34
1648111420000|2022-03-24 08:43:40|94011|93986|94012.2|93987.2|94012.2|93987.2|94010.9|93985.9|17
1648111430000|2022-03-24 08:43:50|94012|93987|94011.6|93986.6|94017|93992|94010.5|93985.5|41
1648111440000|2022-03-24 08:44:00|94011.9|93986.9|94025.3|94000.3|94038.3|94000.9|94011.5|93986.5|55
1648111450000|2022-03-24 08:44:10|94024.9|93999.9|94031.7|94006.7|94031.7|94006.7|94023.3|93998.3|44
1648111460000|2022-03-24 08:44:20|94031.6|94006.6|94024.6|93999.6|94039.5|94007.4|94022.7|93988.3|33
1648111470000|2022-03-24 08:44:30|94025.5|94000.5|94018.4|93993.4|94033.4|94000.5|94017.1|93982.4|46
1648111480000|2022-03-24 08:44:40|94018.3|93993.3|94023.3|93998.3|94034.6|94000|94016.9|93982.1|45
1648111490000|2022-03-24 08:44:50|94021.8|93996.8|94019.5|93994.5|94022.4|93997.4|94017|93992|45
1648111500000|2022-03-24 08:45:00|94019.7|93994.7|94003.1|93978.1|94021.2|93996|94002.3|93969.1|59
1648111510000|2022-03-24 08:45:10|94003.4|93978.4|94018.1|93993.1|94029|93993.1|94003.1|93964.4|49
1648111520000|2022-03-24 08:45:20|94017.1|93992.1|94023.2|93973.2|94026.8|93993.5|94017.1|93971.8|46
1648111530000|2022-03-24 08:45:30|94023.3|93973.3|94024.8|93974.8|94025.3|93986.7|94011.7|93969.9|50
1648111540000|2022-03-24 08:45:40|94024|93974|94021.1|93971.1|94024.5|93984.6|94001.6|93964|45
1648111550000|2022-03-24 08:45:50|94008.2|93983.2|94006.7|93981.7|94008.3|93983.3|94001.7|93976.7|32
1648111560000|2022-03-24 08:46:00|94005.4|93980.4|94010.6|93985.6|94023.2|93986.7|94005|93972.1|33
1648111570000|2022-03-24 08:46:10|94010.7|93985.7|94037.9|93987.9|94037.9|93990.6|94009.2|93977.1|45
1648111580000|2022-03-24 08:46:20|94036.4|93986.4|94020.7|93995.7|94036.4|94000.2|94020.6|93982.5|49
1648111590000|2022-03-24 08:46:30|94020.4|93995.4|94023.9|93998.9|94024.2|93999.2|94016.1|93991.1|45
1648111600000|2022-03-24 08:46:40|94024|93999|94016.8|93991.8|94034|93999.4|94016.8|93979.1|44
1648111610000|2022-03-24 08:46:50|94016.9|93991.9|94017.7|93992.7|94032.5|93996.4|94016.9|93982.3|52
1648111620000|2022-03-24 08:47:00|94017.5|93992.5|94025.6|94000.6|94033|94003.2|94016.6|93983|47
1648111630000|2022-03-24 08:47:10|94025.4|94000.4|94022|93997|94037.8|94001.9|94020.8|93986.7|41
1648111640000|2022-03-24 08:47:20|94022.2|93997.2|94037.6|93987.6|94039.5|94003.5|94021.3|93987.3|45
1648111650000|2022-03-24 08:47:30|94037.2|93987.2|94046.8|93996.8|94047.7|94010|94032.8|93987.2|40
1648111660000|2022-03-24 08:47:40|94033.3|94008.3|94052.9|94002.9|94055.5|94018.1|94033.3|93995.5|47
1648111670000|2022-03-24 08:47:50|94053.8|94003.8|94051.8|94001.8|94055.5|94005.5|94051.8|94001.8|36
1648111680000|2022-03-24 08:48:00|94051.7|94001.7|94048.2|94023.2|94057.1|94023.5|94043.5|94001.5|41
1648111690000|2022-03-24 08:48:10|94047.9|94022.9|94050.4|94025.4|94062.8|94025.5|94047.9|94009.8|37
1648111700000|2022-03-24 08:48:20|94050.5|94025.5|94045|94020|94050.6|94025.6|94044.8|94019.8|42
1648111710000|2022-03-24 08:48:30|94044.9|94019.9|94059|94034|94059|94034|94044.6|94019.6|29
1648111720000|2022-03-24 08:48:40|94058.8|94033.8|94055.8|94030.8|94070.6|94033.8|94051.7|94015.1|53
1648111730000|2022-03-24 08:48:50|94055.7|94030.7|94057.9|94032.9|94070.1|94034.2|94049.8|94020.1|42
1648111740000|2022-03-24 08:49:00|94058.7|94033.7|94059.6|94034.6|94060.5|94035.5|94055.1|94030.1|49
1648111750000|2022-03-24 08:49:10|94059.8|94034.8|94060|94035|94061|94036|94056.8|94031.8|40
1648111760000|2022-03-24 08:49:20|94059.7|94034.7|94063|94038|94074.9|94038.4|94059.7|94023.2|25
1648111770000|2022-03-24 08:49:30|94062.2|94037.2|94062.2|94037.2|94075.9|94040.2|94060.7|94024.5|34
1648111780000|2022-03-24 08:49:40|94061.6|94036.6|94059.1|94034.1|94062.7|94037.7|94058.6|94033.6|31
1648111790000|2022-03-24 08:49:50|94059|94034|94060.1|94035.1|94060.2|94035.2|94056.9|94031.9|33
1648111800000|2022-03-24 08:50:00|94060|94035|94058.8|94033.8|94060|94035|94057.7|94032.7|36
1648111810000|2022-03-24 08:50:10|94058.6|94033.6|94060.3|94035.3|94064.4|94039.4|94058.4|94033.4|38
1648111820000|2022-03-24 08:50:20|94061|94036|94062.3|94037.3|94064.4|94039.4|94060.4|94035.4|36
1648111830000|2022-03-24 08:50:30|94062.7|94037.7|94066|94041|94067.1|94042.1|94062.2|94037.2|41
1648111840000|2022-03-24 08:50:40|94066.6|94041.6|94072.2|94047.2|94072.8|94047.8|94064.4|94039.4|52
1648111850000|2022-03-24 08:50:50|94073.1|94048.1|94081.6|94056.6|94083.6|94058.6|94072.9|94047.9|53
1648111860000|2022-03-24 08:51:00|94080.3|94055.3|94090.9|94065.9|94091.5|94066.5|94076.7|94051.7|53
1648111870000|2022-03-24 08:51:10|94091.3|94066.3|94089.3|94064.3|94091.9|94066.9|94087.9|94062.9|53
1648111880000|2022-03-24 08:51:20|94091.1|94066.1|94093.7|94068.7|94093.7|94068.7|94088.2|94063.2|51
1648111890000|2022-03-24 08:51:30|94092.5|94067.5|94093.8|94068.8|94095.2|94070.2|94089.8|94064.8|45
1648111900000|2022-03-24 08:51:40|94096.1|94071.1|94104.6|94079.6|94112.5|94087.5|94095.8|94070.8|42
1648111910000|2022-03-24 08:51:50|94103.7|94078.7|94106.4|94081.4|94110.6|94085.6|94102.2|94077.2|41
1648111920000|2022-03-24 08:52:00|94106.6|94081.6|94117.1|94092.1|94123.9|94098.9|94106.6|94081.6|55
1648111930000|2022-03-24 08:52:10|94117.2|94092.2|94123.2|94098.2|94125.2|94100.2|94117.2|94092.2|39
1648111940000|2022-03-24 08:52:20|94123.3|94098.3|94123.1|94098.1|94128|94103|94120|94095|52
1648111950000|2022-03-24 08:52:30|94123.2|94098.2|94135.4|94110.4|94135.9|94110.9|94123.2|94098.2|62
1648111960000|2022-03-24 08:52:40|94136.1|94111.1|94130.7|94105.7|94136.5|94111.5|94127.4|94102.4|51
1648111970000|2022-03-24 08:52:50|94130.8|94105.8|94133.8|94108.8|94134.4|94109.4|94128.6|94103.6|44
1648111980000|2022-03-24 08:53:00|94133.7|94108.7|94131.7|94106.7|94134.1|94109.1|94127.7|94102.7|40
1648111990000|2022-03-24 08:53:10|94130.3|94105.3|94129.4|94104.4|94132.9|94107.9|94127.9|94102.9|53
1648112000000|2022-03-24 08:53:20|94130.2|94105.2|94142.8|94117.8|94156.4|94120.9|94130.2|94105.2|49
1648112010000|2022-03-24 08:53:30|94143.3|94118.3|94142.5|94117.5|94143.7|94118.7|94135.2|94110.2|52
1648112020000|2022-03-24 08:53:40|94140|94115|94143.2|94118.2|94151.5|94126.5|94139.6|94114.6|45
1648112030000|2022-03-24 08:53:50|94143.4|94118.4|94149.3|94124.3|94154.8|94129.8|94143.4|94118.4|60
1648112040000|2022-03-24 08:54:00|94149.8|94124.8|94152.2|94127.2|94157|94132|94148.7|94123.7|53
1648112050000|2022-03-24 08:54:10|94153.7|94128.7|94186.3|94136.3|94187.8|94149.5|94153.7|94128.7|52
1648112060000|2022-03-24 08:54:20|94186.8|94136.8|94240.5|94190.5|94241.1|94191.1|94186|94136|65
1648112070000|2022-03-24 08:54:30|94230|94205|94250.3|94200.3|94250.7|94213.9|94229.7|94194.8|63
1648112080000|2022-03-24 08:54:40|94252|94202|94235.2|94185.2|94257.5|94220.2|94221.3|94182.6|62
1648112090000|2022-03-24 08:54:50|94233.9|94183.9|94222.7|94197.7|94240.3|94201.9|94222.3|94182.7|61
1648112100000|2022-03-24 08:55:00|94225.5|94200.5|94201.7|94176.7|94225.5|94200.5|94201.2|94164.1|59
1648112110000|2022-03-24 08:55:10|94202.4|94177.4|94230.5|94180.5|94230.5|94192.8|94202.4|94170.2|67
1648112120000|2022-03-24 08:55:20|94230.6|94180.6|94206.3|94181.3|94232.2|94192.6|94206.3|94179.7|50
1648112130000|2022-03-24 08:55:30|94205.7|94180.7|94199.6|94174.6|94205.9|94180.9|94199.6|94174.6|51
1648112140000|2022-03-24 08:55:40|94200.4|94175.4|94208.9|94183.9|94225.6|94189.2|94200.4|94171.3|53
1648112150000|2022-03-24 08:55:50|94209.6|94184.6|94208.8|94183.8|94210.7|94185.7|94205.7|94180.7|58
1648112160000|2022-03-24 08:56:00|94207.3|94182.3|94210.2|94185.2|94221.9|94192|94205.3|94171.7|67
1648112170000|2022-03-24 08:56:10|94209.8|94184.8|94231.3|94206.3|94231.3|94206.3|94205|94180|60
1648112180000|2022-03-24 08:56:20|94230.6|94205.6|94260.8|94210.8|94264.2|94225.2|94230.1|94202.7|56
1648112190000|2022-03-24 08:56:30|94261.1|94211.1|94242.1|94217.1|94263.1|94219.2|94242.1|94205.4|56
1648112200000|2022-03-24 08:56:40|94241.3|94216.3|94236|94186|94254|94218.5|94234.8|94184.8|53
1648112210000|2022-03-24 08:56:50|94232|94182|94263|94213|94264.1|94214.1|94222|94164.8|72
1648112220000|2022-03-24 08:57:00|94268.2|94218.2|94254.8|94204.8|94268.6|94218.6|94254.2|94204.2|51
1648112230000|2022-03-24 08:57:10|94253|94203|94245.2|94195.2|94255.1|94205.1|94243.5|94193.5|55
1648112240000|2022-03-24 08:57:20|94245.4|94195.4|94261.7|94211.7|94277.7|94227.7|94245.4|94195.4|69
1648112250000|2022-03-24 08:57:30|94260.1|94210.1|94252.5|94227.5|94268|94228.9|94248.5|94206.5|61
1648112260000|2022-03-24 08:57:40|94252.3|94227.3|94266|94216|94270.6|94230|94252.3|94212.7|57
1648112270000|2022-03-24 08:57:50|94266.1|94216.1|94277.8|94227.8|94289.5|94239.5|94266|94216|64
1648112280000|2022-03-24 08:58:00|94276.7|94226.7|94242.9|94192.9|94286.6|94247.9|94239.1|94189.1|65
1648112290000|2022-03-24 08:58:10|94243.4|94193.4|94259.2|94178.7|94298.8|94205.3|94227.3|94155.1|79
1648112300000|2022-03-24 08:58:20|94262.9|94180.5|94270.7|94167.4|94275.6|94191.3|94236.1|94159.2|76
1648112310000|2022-03-24 08:58:30|94268.9|94169.6|94235.9|94185.9|94276.2|94185.9|94232.8|94163.1|69
1648112320000|2022-03-24 08:58:40|94250.9|94172.8|94300.2|94203.9|94306.8|94203.9|94245.3|94147.3|62
1648112330000|2022-03-24 08:58:50|94293.7|94177.7|94288.2|94197.1|94306.5|94209.5|94282.8|94177.6|66
1648112340000|2022-03-24 08:59:00|94285.9|94194.9|94289.5|94211.2|94303.4|94212|94281.7|94181.7|73
1648112350000|2022-03-24 08:59:10|94288.1|94210.1|94334.8|94218.8|94380.9|94264.9|94266.7|94157.9|77
1648112360000|2022-03-24 08:59:20|94334.2|94218.2|94316.5|94200.5|94376.5|94260.5|94246.4|94130.4|61
1648112370000|2022-03-24 08:59:30|94313.7|94197.7|94260.2|94144.2|94313.7|94197.7|94245.8|94129.8|67
1648112380000|2022-03-24 08:59:40|94262.1|94146.1|94242.7|94126.7|94308|94192|94229.3|94113.3|61
1648112390000|2022-03-24 08:59:50|94246.7|94130.7|94278.4|94162.4|94308.5|94192.5|94236.6|94120.6|57
1648112400000|2022-03-24 09:00:00|94285.2|94169.2|94279.8|94163.8|94306.8|94190.8|94260.5|94144.5|70
1648112410000|2022-03-24 09:00:10|94277.8|94161.8|94248|94132|94286.7|94170.7|94239.7|94123.7|65
1648112420000|2022-03-24 09:00:20|94250.4|94134.4|94258.5|94142.5|94274.1|94158.1|94248.2|94132.2|57
1648112430000|2022-03-24 09:00:30|94260.6|94144.6|94262|94178.1|94284.1|94178.1|94243.3|94127.3|74
1648112440000|2022-03-24 09:00:40|94269.9|94160.2|94261.1|94169.7|94279.5|94173|94250.9|94147.2|63
1648112450000|2022-03-24 09:00:50|94261|94169.2|94256|94156.2|94272.9|94171.8|94249.7|94152.6|53
1648112460000|2022-03-24 09:01:00|94255.9|94156.3|94229.1|94179.1|94258.8|94181|94226.4|94154|63
1648112470000|2022-03-24 09:01:10|94228.7|94178.7|94224.3|94174.3|94241.7|94179|94224.3|94159.3|57
1648112480000|2022-03-24 09:01:20|94224.4|94174.4|94225.1|94175.1|94240.1|94175.3|94220|94155.9|37
1648112490000|2022-03-24 09:01:30|94225.3|94175.3|94198.7|94173.7|94225.3|94175.3|94197.8|94160.9|47
1648112500000|2022-03-24 09:01:40|94211.2|94161.2|94209.9|94159.9|94212.3|94162.3|94204.3|94154.3|41
1648112510000|2022-03-24 09:01:50|94209.6|94159.6|94209.9|94159.9|94212.8|94162.8|94206.6|94156.6|43
1648112520000|2022-03-24 09:02:00|94210.2|94160.2|94188.2|94138.2|94210.2|94160.2|94174.6|94138|51
1648112530000|2022-03-24 09:02:10|94188.4|94138.4|94197.6|94147.6|94199.6|94149.6|94187.6|94137.6|44
1648112540000|2022-03-24 09:02:20|94198|94148|94199.7|94149.7|94202.8|94152.8|94195.3|94145.3|46
1648112550000|2022-03-24 09:02:30|94199.6|94149.6|94181.5|94131.5|94199.6|94149.6|94181.5|94131.5|60
1648112560000|2022-03-24 09:02:40|94181.7|94131.7|94155.9|94105.9|94181.7|94131.9|94141.9|94104.4|62
1648112570000|2022-03-24 09:02:50|94156|94106|94118.1|94068.1|94156|94106|94117.5|94067.5|66
1648112580000|2022-03-24 09:03:00|94118.3|94068.3|94096.1|94071.1|94124.9|94082.7|94093.7|94056.3|59
1648112590000|2022-03-24 09:03:10|94096|94071|94121.2|94096.2|94127.8|94099.7|94082.8|94046.9|69
1648112600000|2022-03-24 09:03:20|94122.5|94097.5|94128.9|94103.9|94146.5|94113.5|94122.5|94092.1|62
1648112610000|2022-03-24 09:03:30|94131.8|94106.8|94146|94096|94152.2|94115|94128.6|94094.3|55
1648112620000|2022-03-24 09:03:40|94146.1|94096.1|94138|94088|94146.9|94101.9|94124.8|94086.6|47
1648112630000|2022-03-24 09:03:50|94139.1|94089.1|94133.6|94083.6|94141.8|94091.8|94132.9|94082.9|52
1648112640000|2022-03-24 09:04:00|94133.8|94083.8|94121.2|94096.2|94134.4|94098|94112.1|94079.1|55
1648112650000|2022-03-24 09:04:10|94120.9|94095.9|94130.8|94080.8|94133.2|94096.5|94112.6|94078.1|61
1648112660000|2022-03-24 09:04:20|94117.9|94092.9|94145|94095|94146.7|94120.1|94117.9|94092.9|69
1648112670000|2022-03-24 09:04:30|94144.5|94094.5|94150.3|94100.3|94150.4|94110.9|94120.3|94070.3|66
1648112680000|2022-03-24 09:04:40|94150.5|94100.5|94218.3|94168.3|94218.3|94182.7|94149.1|94099.1|68
1648112690000|2022-03-24 09:04:50|94218.7|94168.7|94200.8|94175.8|94220.7|94181.7|94193.3|94153|56
1648112700000|2022-03-24 09:05:00|94213.8|94163.8|94197.5|94147.5|94214|94173.8|94185.5|94146.6|59
1648112710000|2022-03-24 09:05:10|94197.8|94147.8|94198.1|94148.1|94199.2|94160.7|94179.2|94141.6|53
1648112720000|2022-03-24 09:05:20|94198|94148|94182|94157|94199.6|94158.9|94177.4|94141.5|51
1648112730000|2022-03-24 09:05:30|94183|94158|94187.5|94137.5|94204|94164.1|94181.4|94137.5|58
1648112740000|2022-03-24 09:05:40|94187.2|94137.2|94183.3|94133.3|94190.3|94149.5|94169.5|94131.2|60
1648112750000|2022-03-24 09:05:50|94182.8|94132.8|94185.1|94135.1|94186.7|94148.2|94163.7|94126.4|59
1648112760000|2022-03-24 09:06:00|94183.8|94133.8|94165.5|94115.5|94185.9|94147|94164.5|94114.5|66
1648112770000|2022-03-24 09:06:10|94167.3|94117.3|94166.3|94116.3|94167.3|94117.3|94160.5|94110.5|48
1648112780000|2022-03-24 09:06:20|94166.8|94116.8|94155.5|94105.5|94166.8|94119.9|94142|94104.3|52
1648112790000|2022-03-24 09:06:30|94155.4|94105.4|94153.7|94103.7|94156.3|94106.3|94151.5|94101.5|51
1648112800000|2022-03-24 09:06:40|94154|94104|94157.4|94107.4|94158.3|94108.3|94150.6|94100.6|46
1648112810000|2022-03-24 09:06:50|94157.8|94107.8|94149.9|94124.9|94165.1|94128|94138.9|94104.9|49
1648112820000|2022-03-24 09:07:00|94149.5|94124.5|94142.2|94117.2|94151.5|94126.5|94141.5|94116.5|55
1648112830000|2022-03-24 09:07:10|94142.6|94117.6|94114.8|94089.8|94145.4|94120.4|94113.2|94073.8|57
1648112840000|2022-03-24 09:07:20|94113.4|94088.4|94111.2|94086.2|94127.4|94092.2|94110.2|94072.9|46
1648112850000|2022-03-24 09:07:30|94111.4|94086.4|94113.6|94088.6|94131.8|94095.5|94111|94078.2|50
1648112860000|2022-03-24 09:07:40|94112.9|94087.9|94121.6|94096.6|94123|94098|94112.9|94087.9|52
1648112870000|2022-03-24 09:07:50|94120.7|94095.7|94144.9|94119.9|94160.6|94120.3|94120.4|94088.8|64
1648112880000|2022-03-24 09:08:00|94144.5|94119.5|94148.8|94098.8|94160|94121.6|94143.8|94098.8|64
1648112890000|2022-03-24 09:08:10|94150.3|94100.3|94138.5|94088.5|94150.3|94100.3|94131.8|94081.8|69
1648112900000|2022-03-24 09:08:20|94139.2|94089.2|94120.6|94070.6|94139.2|94089.2|94109|94070.6|58
1648112910000|2022-03-24 09:08:30|94120.5|94070.5|94090.1|94065.1|94121.5|94074.6|94086.8|94055.3|71
1648112920000|2022-03-24 09:08:40|94095.5|94070.5|94101.4|94076.4|94116.3|94079.5|94089.5|94052.4|57
1648112930000|2022-03-24 09:08:50|94103.4|94078.4|94101.2|94076.2|94103.4|94078.4|94094|94069|60
1648112940000|2022-03-24 09:09:00|94101.5|94076.5|94117.5|94092.5|94133.3|94100.2|94101.4|94075.2|54
1648112950000|2022-03-24 09:09:10|94117.2|94092.2|94119.7|94094.7|94126.7|94101.7|94116.3|94091.3|53
1648112960000|2022-03-24 09:09:20|94119.6|94094.6|94129.6|94104.6|94130.1|94105.1|94119.1|94094.1|44
1648112970000|2022-03-24 09:09:30|94132.5|94107.5|94125.3|94100.3|94144.3|94107.8|94125.3|94090.1|68
1648112980000|2022-03-24 09:09:40|94126.3|94101.3|94125.4|94100.4|94126.3|94101.3|94123.3|94098.3|47
1648112990000|2022-03-24 09:09:50|94125.2|94100.2|94130.4|94105.4|94136|94111|94123.5|94098.5|47
1648113000000|2022-03-24 09:10:00|94130.1|94105.1|94153.9|94128.9|94154.5|94129.5|94129.9|94104.9|62
1648113010000|2022-03-24 09:10:10|94152.1|94127.1|94146.1|94121.1|94156.2|94131.2|94144.1|94119.1|57
1648113020000|2022-03-24 09:10:20|94147.3|94122.3|94154.8|94129.8|94157.2|94132.2|94144.6|94119.6|54
1648113030000|2022-03-24 09:10:30|94154.7|94129.7|94166.5|94141.5|94166.8|94141.8|94152.8|94127.8|46
1648113040000|2022-03-24 09:10:40|94166.8|94141.8|94178.5|94153.5|94178.6|94153.6|94166.8|94141.8|57
1648113050000|2022-03-24 09:10:50|94178.6|94153.6|94166.4|94141.4|94182.2|94153.6|94165|94132.2|50
1648113060000|2022-03-24 09:11:00|94165.3|94140.3|94153.4|94128.4|94167.7|94142.7|94152.6|94127.6|60
1648113070000|2022-03-24 09:11:10|94153.3|94128.3|94145.9|94120.9|94156.6|94131.6|94144.8|94119.8|57
1648113080000|2022-03-24 09:11:20|94145.7|94120.7|94128.4|94103.4|94147.6|94122.6|94127.7|94102.7|58
1648113090000|2022-03-24 09:11:30|94128.6|94103.6|94138.9|94113.9|94141.5|94116.5|94125.9|94100.9|61
1648113100000|2022-03-24 09:11:40|94139.2|94114.2|94148.9|94098.9|94149.9|94116.6|94134|94098.7|55
1648113110000|2022-03-24 09:11:50|94136.4|94111.4|94132.1|94107.1|94148.3|94113.8|94130.3|94095.5|52
1648113120000|2022-03-24 09:12:00|94132.2|94107.2|94135.7|94110.7|94142.9|94117.9|94132.2|94107.2|51
1648113130000|2022-03-24 09:12:10|94136.8|94111.8|94145|94120|94156.9|94120.1|94134.8|94102.2|63
1648113140000|2022-03-24 09:12:20|94144.9|94119.9|94144.7|94119.7|94159.8|94122.1|94139.6|94107.9|50
1648113150000|2022-03-24 09:12:30|94144.5|94119.5|94137.2|94112.2|94146.1|94121.1|94130.9|94105.9|56
1648113160000|2022-03-24 09:12:40|94137.7|94112.7|94142.7|94117.7|94144.4|94119.4|94133.9|94108.9|56
1648113170000|2022-03-24 09:12:50|94136.2|94111.2|94121|94096|94136.2|94111.2|94115.7|94090.7|74
1648113180000|2022-03-24 09:13:00|94123.7|94098.7|94117.4|94092.4|94123.8|94098.8|94116.8|94091.8|41
1648113190000|2022-03-24 09:13:10|94117.5|94092.5|94115.1|94090.1|94122.8|94097.8|94114.2|94089.2|44
1648113200000|2022-03-24 09:13:20|94115|94090|94123.9|94098.9|94127.1|94102.1|94115|94090|46
1648113210000|2022-03-24 09:13:30|94123.6|94098.6|94148|94123|94151.3|94124.7|94123.6|94088.7|64
1648113220000|2022-03-24 09:13:40|94149.5|94124.5|94139.9|94114.9|94157.7|94124.5|94137.5|94101.5|52
1648113230000|2022-03-24 09:13:50|94140.7|94115.7|94137|94112|94167.2|94129|94135.3|94107.8|57
1648113240000|2022-03-24 09:14:00|94137.2|94112.2|94134.3|94109.3|94137.2|94112.2|94132.2|94107.2|51
1648113250000|2022-03-24 09:14:10|94134.4|94109.4|94127.5|94102.5|94154.4|94114.9|94124.3|94099.3|49
1648113260000|2022-03-24 09:14:20|94128.5|94103.5|94134|94109|94138.7|94110.5|94125.6|94088.7|56
1648113270000|2022-03-24 09:14:30|94130.9|94105.9|94128.4|94103.4|94134.1|94109.1|94127|94102|61
1648113280000|2022-03-24 09:14:40|94128.3|94103.3|94133.9|94108.9|94134|94109|94126.8|94101.8|52
1648113290000|2022-03-24 09:14:50|94133.6|94108.6|94148.6|94123.6|94152|94127|94129.3|94104.3|55
1648113300000|2022-03-24 09:15:00|94146.8|94121.8|94152.1|94127.1|94158.1|94133.1|94146.8|94121.8|58
1648113310000|2022-03-24 09:15:10|94152.3|94127.3|94150.1|94125.1|94153.3|94128.3|94147.1|94122.1|58
1648113320000|2022-03-24 09:15:20|94150.2|94125.2|94157.6|94132.6|94158|94133|94145.2|94120.2|48
1648113330000|2022-03-24 09:15:30|94157.9|94132.9|94155.8|94130.8|94158.4|94133.4|94148.3|94123.3|46
1648113340000|2022-03-24 09:15:40|94155.9|94130.9|94171.5|94146.5|94179.3|94146.6|94154.6|94122.6|40
1648113350000|2022-03-24 09:15:50|94174|94149|94198.1|94148.1|94198.6|94158.3|94173.8|94137|70
1648113360000|2022-03-24 09:16:00|94195.9|94145.9|94183|94158|94202.6|94165.6|94182.6|94145.3|58
1648113370000|2022-03-24 09:16:10|94183.1|94158.1|94181.6|94156.6|94197.8|94160.4|94181.5|94143.5|42
1648113380000|2022-03-24 09:16:20|94181.7|94156.7|94184.9|94159.9|94191.4|94159.9|94175.6|94137.9|59
1648113390000|2022-03-24 09:16:30|94184.8|94159.8|94191.2|94166.2|94191.5|94166.5|94184.1|94159.1|49
1648113400000|2022-03-24 09:16:40|94193.6|94168.6|94189.6|94164.6|94204.2|94169|94187.2|94151.4|38
1648113410000|2022-03-24 09:16:50|94189.4|94164.4|94189.7|94164.7|94191.4|94166.4|94187.3|94162.3|46
1648113420000|2022-03-24 09:17:00|94189.4|94164.4|94187.2|94162.2|94189.4|94164.4|94185.4|94160.4|33
1648113430000|2022-03-24 09:17:10|94187.4|94162.4|94189.6|94164.6|94190.2|94165.2|94184.3|94159.3|48
1648113440000|2022-03-24 09:17:20|94189.5|94164.5|94187.2|94162.2|94192.5|94167.5|94187.2|94162.2|49
1648113450000|2022-03-24 09:17:30|94187.3|94162.3|94183.7|94158.7|94189.8|94164.8|94183|94158|42
1648113460000|2022-03-24 09:17:40|94183.1|94158.1|94176.3|94151.3|94185.3|94160.3|94175|94150|44
1648113470000|2022-03-24 09:17:50|94177.2|94152.2|94193.7|94143.7|94198.1|94157.9|94174.7|94141.8|46
1648113480000|2022-03-24 09:18:00|94193.4|94143.4|94179.5|94154.5|94195.3|94155.1|94179.5|94142.1|41
1648113490000|2022-03-24 09:18:10|94180.2|94155.2|94199.6|94174.6|94199.9|94174.9|94179.6|94154.6|57
1648113500000|2022-03-24 09:18:20|94199.4|94174.4|94194|94169|94199.9|94174.9|94192.7|94167.7|44
1648113510000|2022-03-24 09:18:30|94194.1|94169.1|94195|94170|94198.1|94173.1|94190.8|94165.8|44
1648113520000|2022-03-24 09:18:40|94197.4|94172.4|94211.1|94186.1|94211.9|94186.9|94195.7|94170.7|62
1648113530000|2022-03-24 09:18:50|94210.6|94185.6|94209.1|94184.1|94218.4|94186.2|94204.8|94168.4|32
1648113540000|2022-03-24 09:19:00|94208|94183|94202.9|94177.9|94208|94183|94200.4|94175.4|53
1648113550000|2022-03-24 09:19:10|94202.5|94177.5|94204.6|94179.6|94204.7|94179.7|94200.3|94175.3|49
1648113560000|2022-03-24 09:19:20|94205.9|94180.9|94199.5|94174.5|94212.6|94182.8|94198.3|94162.6|38
1648113570000|2022-03-24 09:19:30|94200.2|94175.2|94190.9|94165.9|94200.6|94175.6|94190.8|94165.8|36
1648113580000|2022-03-24 09:19:40|94190.8|94165.8|94189.5|94164.5|94191.4|94166.4|94188.4|94163.4|28
1648113590000|2022-03-24 09:19:50|94189.4|94164.4|94188.8|94163.8|94190.4|94165.4|94187|94162|35
1648113600000|2022-03-24 09:20:00|94188.3|94163.3|94183.5|94158.5|94189.5|94164.5|94179.2|94154.2|57
1648113610000|2022-03-24 09:20:10|94183.1|94158.1|94185.7|94160.7|94188.2|94163.2|94182.5|94157.5|44
1648113620000|2022-03-24 09:20:20|94185.6|94160.6|94194.2|94169.2|94208|94183|94185.6|94160.6|55
1648113630000|2022-03-24 09:20:30|94193.7|94168.7|94205.2|94180.2|94212.6|94187.6|94193.7|94168.7|62
1648113640000|2022-03-24 09:20:40|94205|94180|94207.4|94182.4|94221.6|94185.9|94203|94169.6|49
1648113650000|2022-03-24 09:20:50|94208.5|94183.5|94211.2|94186.2|94217.2|94192.2|94198.8|94173.8|52
1648113660000|2022-03-24 09:21:00|94210.7|94185.7|94233.5|94183.5|94234.1|94194.4|94209.6|94176.7|54
1648113670000|2022-03-24 09:21:10|94233.1|94183.1|94238.6|94188.6|94239.1|94200.8|94221.1|94183|53
1648113680000|2022-03-24 09:21:20|94238.7|94188.7|94224.4|94199.4|94238.7|94202.9|94218.1|94181.1|60
1648113690000|2022-03-24 09:21:30|94223.7|94198.7|94231.1|94206.1|94239.5|94206.1|94223.1|94189.5|36
1648113700000|2022-03-24 09:21:40|94230.9|94205.9|94228.4|94203.4|94232.5|94207.5|94228.4|94203.4|38
1648113710000|2022-03-24 09:21:50|94228.5|94203.5|94232.2|94207.2|94232.4|94207.4|94228.2|94203.2|43
1648113720000|2022-03-24 09:22:00|94232.3|94207.3|94231.7|94206.7|94245|94207.3|94227.1|94195|39
1648113730000|2022-03-24 09:22:10|94231.4|94206.4|94225.8|94200.8|94234.4|94209.4|94224.1|94199.1|43
1648113740000|2022-03-24 09:22:20|94225.9|94200.9|94222.2|94197.2|94230.2|94204.9|94219.4|94180.2|55
1648113750000|2022-03-24 09:22:30|94221.7|94196.7|94219.2|94194.2|94223.2|94198.2|94218.6|94193.6|37
1648113760000|2022-03-24 09:22:40|94219.4|94194.4|94221.6|94196.6|94222.8|94197.8|94218.2|94193.2|40
1648113770000|2022-03-24 09:22:50|94220.5|94195.5|94219.8|94194.8|94222.5|94197.5|94218.1|94193.1|45
1648113780000|2022-03-24 09:23:00|94218.4|94193.4|94217|94192|94221.5|94196.5|94216.1|94191.1|45
1648113790000|2022-03-24 09:23:10|94216.9|94191.9|94215.7|94190.7|94228.9|94195.5|94214.7|94177|24
1648113800000|2022-03-24 09:23:20|94215.4|94190.4|94220|94195|94233.5|94196.3|94215.4|94180.4|34
1648113810000|2022-03-24 09:23:30|94219.7|94194.7|94219.2|94194.2|94221.8|94196.8|94219.1|94194.1|33
1648113820000|2022-03-24 09:23:40|94217.5|94192.5|94212.5|94187.5|94217.5|94192.5|94211.5|94186.5|47
1648113830000|2022-03-24 09:23:50|94212.8|94187.8|94211.6|94186.6|94212.8|94187.8|94211.4|94186.4|31
1648113840000|2022-03-24 09:24:00|94211.7|94186.7|94211.6|94186.6|94212.8|94187.8|94210.7|94185.7|35
1648113850000|2022-03-24 09:24:10|94211.8|94186.8|94207.3|94182.3|94218.1|94186.8|94206.2|94168|32
1648113860000|2022-03-24 09:24:20|94207.5|94182.5|94207.7|94182.7|94208.3|94183.3|94207|94182|35
1648113870000|2022-03-24 09:24:30|94207.5|94182.5|94212.8|94187.8|94214.2|94189.2|94207.3|94182.3|29
1648113880000|2022-03-24 09:24:40|94214|94189|94212.2|94187.2|94214|94189|94212|94187|27
1648113890000|2022-03-24 09:24:50|94212.1|94187.1|94209.2|94184.2|94214.5|94189.5|94209.2|94184.2|30
1648113900000|2022-03-24 09:25:00|94210.8|94185.8|94212.6|94187.6|94224.1|94188.1|94206.4|94172|43
1648113910000|2022-03-24 09:25:10|94212.1|94187.1|94208.5|94183.5|94212.9|94187.9|94208.5|94183.5|36
1648113920000|2022-03-24 09:25:20|94208.7|94183.7|94215.3|94190.3|94215.6|94190.6|94206.9|94181.9|42
1648113930000|2022-03-24 09:25:30|94214.5|94189.5|94212.5|94187.5|94228|94192.2|94212.2|94178|43
1648113940000|2022-03-24 09:25:40|94214.3|94189.3|94209.4|94184.4|94230.5|94193.2|94206.7|94180|60
1648113950000|2022-03-24 09:25:50|94209|94184|94217.2|94192.2|94228.5|94192.7|94207|94174.7|45
1648113960000|2022-03-24 09:26:00|94216.6|94191.6|94217.8|94192.8|94221|94196|94215.8|94190.8|46
1648113970000|2022-03-24 09:26:10|94230|94180|94218.8|94193.8|94230.4|94194.2|94218.4|94176.9|35
1648113980000|2022-03-24 09:26:20|94230|94180|94223.3|94173.3|94231.9|94194|94218.9|94173|44
1648113990000|2022-03-24 09:26:30|94222.5|94172.5|94224.2|94174.2|94225.3|94188.9|94205.7|94169|45
1648114000000|2022-03-24 09:26:40|94224.1|94174.1|94213|94188|94227.4|94189.2|94212.2|94172.2|46
1648114010000|2022-03-24 09:26:50|94213.3|94188.3|94225|94175|94228.6|94190.8|94212.1|94174.4|46
1648114020000|2022-03-24 09:27:00|94224.8|94174.8|94212.8|94187.8|94229.9|94193.9|94212.4|94173.4|43
1648114030000|2022-03-24 09:27:10|94213.1|94188.1|94226.9|94176.9|94228.4|94190.7|94211.7|94176.2|38
1648114040000|2022-03-24 09:27:20|94227.1|94177.1|94228.9|94178.9|94231.2|94193.5|94215.9|94177.1|34
1648114050000|2022-03-24 09:27:30|94228.7|94178.7|94226.4|94176.4|94229|94189|94213.5|94172.9|38
1648114060000|2022-03-24 09:27:40|94226.9|94176.9|94225|94175|94227.5|94190.1|94213.2|94175|27
1648114070000|2022-03-24 09:27:50|94225.1|94175.1|94228.1|94203.1|94228.6|94203.3|94207.7|94170.4|64
1648114080000|2022-03-24 09:28:00|94227.8|94202.8|94239.9|94189.9|94244.4|94205|94227.8|94189.9|33
1648114090000|2022-03-24 09:28:10|94239.8|94189.8|94197.6|94172.6|94239.8|94198.9|94197.6|94160.3|55
1648114100000|2022-03-24 09:28:20|94198.2|94173.2|94212.7|94162.7|94217.1|94173.8|94198.2|94159.5|50
1648114110000|2022-03-24 09:28:30|94203.2|94178.2|94211.5|94186.5|94224.4|94187.5|94203.2|94167|51
1648114120000|2022-03-24 09:28:40|94211.1|94186.1|94213|94188|94213.3|94188.3|94209|94184|46
1648114130000|2022-03-24 09:28:50|94211.3|94186.3|94174.9|94124.9|94212.2|94187.2|94170.9|94124.2|51
1648114140000|2022-03-24 09:29:00|94175.3|94125.3|94170.2|94120.2|94175.6|94134.3|94155.6|94115.8|60
1648114150000|2022-03-24 09:29:10|94169.8|94119.8|94182.9|94132.9|94183.3|94137.1|94160.2|94117.1|59
1648114160000|2022-03-24 09:29:20|94184|94134|94177.6|94127.6|94184|94142.3|94167.3|94126|51
1648114170000|2022-03-24 09:29:30|94178.3|94128.3|94181.5|94131.5|94182.1|94132.1|94176.8|94126.8|53
1648114180000|2022-03-24 09:29:40|94181.7|94131.7|94197.9|94147.9|94198.9|94161.4|94172.3|94131.7|49
1648114190000|2022-03-24 09:29:50|94197.7|94147.7|94189.3|94139.3|94197.7|94147.7|94189.1|94139.1|56
1648114200000|2022-03-24 09:30:00|94179.2|94154.2|94177.7|94152.7|94182.5|94157.5|94174.8|94149.8|43
1648114210000|2022-03-24 09:30:10|94177.6|94152.6|94191.7|94141.7|94191.8|94152.7|94174.4|94135.7|56
1648114220000|2022-03-24 09:30:20|94191.6|94141.6|94178|94153|94192|94156.5|94177|94141.4|40
1648114230000|2022-03-24 09:30:30|94178.6|94153.6|94192.8|94142.8|94192.8|94153.9|94178.4|94141.2|31
1648114240000|2022-03-24 09:30:40|94192.5|94142.5|94191.7|94141.7|94192.5|94155|94178.7|94138.8|28
1648114250000|2022-03-24 09:30:50|94192.1|94142.1|94181.1|94156.1|94192.9|94156.3|94179.1|94141.5|23
1648114260000|2022-03-24 09:31:00|94181.3|94156.3|94181.2|94156.2|94196.6|94159.6|94180.6|94144.3|37
1648114270000|2022-03-24 09:31:10|94182.6|94157.6|94188.5|94138.5|94188.5|94158.2|94174.7|94137.6|29
1648114280000|2022-03-24 09:31:20|94188|94138|94167.4|94142.4|94188.7|94151.7|94166.3|94129|40
1648114290000|2022-03-24 09:31:30|94167.5|94142.5|94172.5|94122.5|94179.5|94143.3|94166.4|94122.5|29
1648114300000|2022-03-24 09:31:40|94173.3|94123.3|94177.6|94127.6|94178.3|94141|94161.1|94121.3|30
1648114310000|2022-03-24 09:31:50|94177.4|94127.4|94177.5|94127.5|94178.7|94128.7|94175.6|94125.6|39
1648114320000|2022-03-24 09:32:00|94176.5|94126.5|94180|94130|94180|94142.4|94167.3|94126.4|27
1648114330000|2022-03-24 09:32:10|94167.9|94142.9|94179.9|94129.9|94180.8|94143.9|94167.4|94129|30
1648114340000|2022-03-24 09:32:20|94179.7|94129.7|94167.6|94142.6|94179.7|94142.9|94167.2|94129.7|11
1648114350000|2022-03-24 09:32:30|94167.9|94142.9|94164.6|94139.6|94167.9|94142.9|94164|94139|16
1648114360000|2022-03-24 09:32:40|94164.7|94139.7|94168.6|94143.6|94170.4|94145.4|94164.7|94139.7|23
1648114370000|2022-03-24 09:32:50|94168.4|94143.4|94162.9|94137.9|94168.4|94143.4|94162.7|94137.7|23
1648114380000|2022-03-24 09:33:00|94163|94138|94164.5|94139.5|94167|94142|94162.3|94137.3|27
1648114390000|2022-03-24 09:33:10|94164.7|94139.7|94161.1|94136.1|94165.9|94140.9|94161.1|94136.1|29
1648114400000|2022-03-24 09:33:20|94161.3|94136.3|94161.3|94136.3|94161.6|94136.6|94160.5|94135.5|18
1648114410000|2022-03-24 09:33:30|94161.5|94136.5|94163.1|94138.1|94163.1|94138.1|94161|94136|17
1648114420000|2022-03-24 09:33:40|94163|94138|94161.2|94136.2|94163|94138|94160.4|94135.4|19
1648114430000|2022-03-24 09:33:50|94161|94136|94156.8|94131.8|94162.2|94137.2|94155.5|94130.5|35
1648114440000|2022-03-24 09:34:00|94156.9|94131.9|94158.6|94133.6|94159.1|94134.1|94156|94131|24
1648114450000|2022-03-24 09:34:10|94158.4|94133.4|94152.9|94127.9|94158.4|94133.4|94152.9|94127.9|22
1648114460000|2022-03-24 09:34:20|94153.6|94128.6|94134.8|94109.8|94153.8|94128.8|94132.4|94107.4|46
1648114470000|2022-03-24 09:34:30|94134.6|94109.6|94133.3|94108.3|94135.8|94110.8|94132.3|94107.3|41
1648114480000|2022-03-24 09:34:40|94133.2|94108.2|94133.4|94108.4|94136.9|94111.9|94128.9|94103.9|38
1648114490000|2022-03-24 09:34:50|94134.1|94109.1|94132.9|94107.9|94135.4|94110.4|94130.9|94105.9|32
1648114500000|2022-03-24 09:35:00|94132.5|94107.5|94135.2|94110.2|94136.4|94111.4|94132.5|94107.5|40
1648114510000|2022-03-24 09:35:10|94135.8|94110.8|94090|94065|94135.8|94110.8|94086.3|94049.7|58
1648114520000|2022-03-24 09:35:20|94090.4|94065.4|94087.3|94062.3|94090.4|94065.4|94086.1|94061.1|40
1648114530000|2022-03-24 09:35:30|94087.5|94062.5|94085.8|94060.8|94089.4|94064.4|94085.2|94060.2|34
1648114540000|2022-03-24 09:35:40|94086.2|94061.2|94078.8|94028.8|94086.9|94061.9|94065|94027.9|60
1648114550000|2022-03-24 09:35:50|94078.7|94028.7|94046.3|94021.3|94079|94051.3|94044.5|94019.5|62
1648114560000|2022-03-24 09:36:00|94046.4|94021.4|94051.3|94026.3|94051.5|94026.5|94045.9|94020.9|29
1648114570000|2022-03-24 09:36:10|94051.2|94026.2|94055.2|94030.2|94059.9|94034.9|94051.2|94026.2|48
1648114580000|2022-03-24 09:36:20|94054.9|94029.9|94055.8|94030.8|94059.5|94034.5|94054.9|94029.9|44
1648114590000|2022-03-24 09:36:30|94055.7|94030.7|94055|94030|94058.5|94033.5|94054|94029|43
1648114600000|2022-03-24 09:36:40|94056|94031|94055|94030|94061.4|94036.4|94051.6|94026.6|49
1648114610000|2022-03-24 09:36:50|94054|94029|94042.6|94017.6|94054.7|94029.7|94029.7|94004.7|56
1648114620000|2022-03-24 09:37:00|94042.5|94017.5|94051.3|94026.3|94052.9|94027.9|94040.8|94015.8|52
1648114630000|2022-03-24 09:37:10|94051.5|94026.5|94044.5|94019.5|94053|94028|94043.6|94018.6|49
1648114640000|2022-03-24 09:37:20|94044.8|94019.8|94045.1|94020.1|94047.4|94022.4|94044.4|94019.4|38
1648114650000|2022-03-24 09:37:30|94045.6|94020.6|94043.8|94018.8|94045.6|94020.6|94042.9|94017.9|22
1648114660000|2022-03-24 09:37:40|94043.7|94018.7|94037.4|94012.4|94043.7|94018.7|94035|94010|49
1648114670000|2022-03-24 09:37:50|94036.8|94011.8|94036.2|94011.2|94037.6|94012.6|94034.5|94009.5|45
1648114680000|2022-03-24 09:38:00|94036.5|94011.5|94035.9|94010.9|94036.7|94011.7|94034|94009|36
1648114690000|2022-03-24 09:38:10|94035.2|94010.2|94035.6|94010.6|94035.9|94010.9|94033.7|94008.7|28
1648114700000|2022-03-24 09:38:20|94035.3|94010.3|94031.1|94006.1|94035.5|94010.5|94029.9|94004.9|40
1648114710000|2022-03-24 09:38:30|94031|94006|94042.1|93992.1|94042.1|94006.5|94028|93991.9|22
1648114720000|2022-03-24 09:38:40|94042.2|93992.2|94026.6|94001.6|94042.2|94004.6|94026.2|93988.8|45
1648114730000|2022-03-24 09:38:50|94026.7|94001.7|94027.2|94002.2|94031.6|94006.6|94024.2|93999.2|49
1648114740000|2022-03-24 09:39:00|94027.8|94002.8|94042.3|94017.3|94042.4|94017.4|94027.7|94002.7|46
1648114750000|2022-03-24 09:39:10|94041.6|94016.6|94030|94005|94042|94017|94029.8|94004.8|56
1648114760000|2022-03-24 09:39:20|94030.5|94005.5|94030.8|94005.8|94032.1|94007.1|94028.1|94003.1|31
1648114770000|2022-03-24 09:39:30|94031.2|94006.2|94029|94004|94031.2|94006.2|94027.6|94002.6|29
1648114780000|2022-03-24 09:39:40|94028.9|94003.9|94027|94002|94028.9|94003.9|94026.2|94001.2|25
1648114790000|2022-03-24 09:39:50|94028.3|94003.3|94031.1|94006.1|94032|94007|94025|94000|35
1648114800000|2022-03-24 09:40:00|94030.7|94005.7|94034.6|94009.6|94035.4|94010.4|94030.7|94005.7|40
1648114810000|2022-03-24 09:40:10|94034.2|94009.2|94033.7|94008.7|94035.3|94010.3|94033.7|94008.7|28
1648114820000|2022-03-24 09:40:20|94033.5|94008.5|94040.9|94015.9|94041.4|94016.4|94033.3|94008.3|36
1648114830000|2022-03-24 09:40:30|94041.1|94016.1|94043.9|94018.9|94045.7|94020.7|94039.6|94014.6|47
1648114840000|2022-03-24 09:40:40|94044|94019|94041.7|94016.7|94045.1|94020.1|94041.2|94016.2|27
1648114850000|2022-03-24 09:40:50|94041.6|94016.6|94042.1|94017.1|94042.2|94017.2|94038.2|94013.2|23
1648114860000|2022-03-24 09:41:00|94041.8|94016.8|94040.5|94015.5|94041.8|94016.8|94039.5|94014.5|33
1648114870000|2022-03-24 09:41:10|94040.4|94015.4|94037.9|94012.9|94042.9|94017.9|94035.8|94010.8|44
1648114880000|2022-03-24 09:41:20|94038|94013|94038.9|94013.9|94039.5|94014.5|94038|94013|26
1648114890000|2022-03-24 09:41:30|94038.8|94013.8|94026.5|94001.5|94042|94017|94025|94000|47
1648114900000|2022-03-24 09:41:40|94026.1|94001.1|94020.8|93995.8|94031.9|94006.9|94018.4|93993.4|49
1648114910000|2022-03-24 09:41:50|94021.8|93996.8|94036.2|94011.2|94039.1|94014.1|94018.9|93993.9|48
1648114920000|2022-03-24 09:42:00|94036.3|94011.3|94038.5|94013.5|94045.9|94020.9|94035.2|94010.2|49
1648114930000|2022-03-24 09:42:10|94038.6|94013.6|94034.8|94009.8|94039.8|94014.8|94033.1|94008.1|51
1648114940000|2022-03-24 09:42:20|94035.4|94010.4|94035.2|94010.2|94036.7|94011.7|94034.3|94009.3|37
1648114950000|2022-03-24 09:42:30|94035.3|94010.3|94030|94005|94047.4|94010.3|94029.4|93995.6|45
1648114960000|2022-03-24 09:42:40|94030.2|94005.2|94026.4|94001.4|94040.8|94011|94024.8|93990.6|43
1648114970000|2022-03-24 09:42:50|94027.2|94002.2|94012|93987|94034.7|94002.2|94006.6|93981.6|50
1648114980000|2022-03-24 09:43:00|94011.8|93986.8|94009.4|93984.4|94012.6|93987.6|94008.5|93983.5|49
1648114990000|2022-03-24 09:43:10|94008.7|93983.7|94007.5|93982.5|94008.8|93983.8|94007.5|93982.5|39
1648115000000|2022-03-24 09:43:20|94007.7|93982.7|94002.5|93977.5|94008.4|93983.4|94000.4|93975.4|35
1648115010000|2022-03-24 09:43:30|94002.6|93977.6|94005.7|93980.7|94016.6|93980.7|94001.4|93963.6|44
1648115020000|2022-03-24 09:43:40|94005.8|93980.8|94005.5|93980.5|94006.6|93981.6|94004.5|93979.5|35
1648115030000|2022-03-24 09:43:50|94005.7|93980.7|94004.4|93979.4|94006.1|93981.1|94002.5|93977.5|25
1648115040000|2022-03-24 09:44:00|94005.4|93980.4|94000.5|93975.5|94005.6|93980.6|94000.5|93975.5|35
1648115050000|2022-03-24 09:44:10|94013.8|93963.8|93999.9|93974.9|94013.8|93978|93999.8|93963.7|36
1648115060000|2022-03-24 09:44:20|93999.8|93974.8|93999.5|93974.5|94000.6|93975.6|93999.2|93974.2|24
1648115070000|2022-03-24 09:44:30|93999.8|93974.8|93993.3|93968.3|94000.4|93975.4|93992.2|93967.2|20
1648115080000|2022-03-24 09:44:40|93994.7|93969.7|94006|93981|94009.2|93984.2|93994.5|93969.5|32
1648115090000|2022-03-24 09:44:50|94007|93982|94016.4|93991.4|94016.7|93991.7|94003.9|93978.9|37
1648115100000|2022-03-24 09:45:00|94016.8|93991.8|94025.2|94000.2|94029.5|94000.7|94015|93979|42
1648115110000|2022-03-24 09:45:10|94025.4|94000.4|94044|94019|94057|94019.7|94024.6|93999.6|55
1648115120000|2022-03-24 09:45:20|94043.6|94018.6|94053.9|94028.9|94054.5|94029.5|94039.3|94014.3|44
1648115130000|2022-03-24 09:45:30|94054.2|94029.2|94049|94024|94054.4|94029.4|94048.7|94023.7|33
1648115140000|2022-03-24 09:45:40|94048.5|94023.5|94046|94021|94051.2|94026.2|94045.9|94020.9|36
1648115150000|2022-03-24 09:45:50|94045.8|94020.8|94052|94027|94062.5|94027|94042.4|94012.5|36
1648115160000|2022-03-24 09:46:00|94047.6|94022.6|94059.3|94034.3|94076.2|94039.2|94046.2|94021.2|55
1648115170000|2022-03-24 09:46:10|94058.7|94033.7|94048.1|94023.1|94073.6|94034.9|94048.1|94021.5|43
1648115180000|2022-03-24 09:46:20|94048.3|94023.3|94053.1|94028.1|94057.1|94032.1|94048.1|94023.1|51
1648115190000|2022-03-24 09:46:30|94052.1|94027.1|94051.5|94026.5|94053.1|94028.1|94050.1|94025.1|31
1648115200000|2022-03-24 09:46:40|94051.4|94026.4|94050.7|94025.7|94054.4|94029.4|94048.5|94023.5|23
1648115210000|2022-03-24 09:46:50|94051.9|94026.9|94059.3|94034.3|94060.7|94035.7|94051.9|94026.9|43
1648115220000|2022-03-24 09:47:00|94059.1|94034.1|94058.7|94033.7|94060.7|94035.7|94058.6|94033.6|30
1648115230000|2022-03-24 09:47:10|94058.6|94033.6|94061.4|94036.4|94061.4|94036.4|94057.1|94032.1|20
1648115240000|2022-03-24 09:47:20|94059.8|94034.8|94065.8|94040.8|94067.3|94042.3|94059.8|94034.8|39
1648115250000|2022-03-24 09:47:30|94066.6|94041.6|94066|94041|94067.2|94042.2|94065.2|94040.2|23
1648115260000|2022-03-24 09:47:40|94066.3|94041.3|94086.9|94061.9|94091|94066|94066.1|94039|55
1648115270000|2022-03-24 09:47:50|94085.6|94060.6|94073.3|94048.3|94097.6|94062.5|94071.8|94046.8|38
1648115280000|2022-03-24 09:48:00|94073.5|94048.5|94075.9|94050.9|94078.1|94053.1|94073.5|94048.5|40
1648115290000|2022-03-24 09:48:10|94075.7|94050.7|94059.1|94034.1|94084.3|94050.7|94059.1|94023.9|50
1648115300000|2022-03-24 09:48:20|94058.5|94033.5|94070.2|94020.2|94072.2|94033.5|94052.2|94020.2|50
1648115310000|2022-03-24 09:48:30|94071.2|94021.2|94052.1|94027.1|94072.7|94033.3|94051.1|94013.1|47
1648115320000|2022-03-24 09:48:40|94051.8|94026.8|94066.7|94041.7|94066.8|94041.8|94051.1|94026.1|34
1648115330000|2022-03-24 09:48:50|94070.5|94045.5|94070.4|94045.4|94084.2|94046.8|94068.5|94033.1|42
1648115340000|2022-03-24 09:49:00|94070.5|94045.5|94071.1|94046.1|94071.2|94046.2|94068.8|94043.8|20
1648115350000|2022-03-24 09:49:10|94071.3|94046.3|94072.7|94047.7|94074.2|94049.2|94071.1|94046.1|24
1648115360000|2022-03-24 09:49:20|94072.2|94047.2|94067.6|94042.6|94074.7|94049.7|94066.7|94041.7|45
1648115370000|2022-03-24 09:49:30|94067.2|94042.2|94062.1|94037.1|94067.6|94042.6|94060.1|94035.1|43
1648115380000|2022-03-24 09:49:40|94075|94025|94063.5|94038.5|94075|94040.5|94062.2|94024.1|51
1648115390000|2022-03-24 09:49:50|94063.4|94038.4|94065.3|94040.3|94066.4|94041.4|94062.7|94037.7|23
1648115400000|2022-03-24 09:50:00|94078.2|94028.2|94067.3|94042.3|94081.3|94043.4|94066.2|94027.6|34
1648115410000|2022-03-24 09:50:10|94067.4|94042.4|94068.7|94043.7|94070|94045|94065.4|94040.4|27
1648115420000|2022-03-24 09:50:20|94067|94042|94058.9|94033.9|94067|94042|94057.2|94032.2|41
1648115430000|2022-03-24 09:50:30|94058.6|94033.6|94056.3|94031.3|94062|94037|94053.9|94028.9|31
1648115440000|2022-03-24 09:50:40|94055.9|94030.9|94058.5|94033.5|94059.8|94034.8|94052.1|94027.1|40
1648115450000|2022-03-24 09:50:50|94055.7|94030.7|94042.1|94017.1|94055.8|94030.8|94039.9|94014.9|59
1648115460000|2022-03-24 09:51:00|94042.2|94017.2|94040.2|94015.2|94043.5|94018.5|94038.1|94013.1|50
1648115470000|2022-03-24 09:51:10|94038.6|94013.6|94039.3|94014.3|94042.3|94017.3|94038|94013|52
1648115480000|2022-03-24 09:51:20|94038.9|94013.9|94040.3|94015.3|94040.5|94015.5|94037.2|94012.2|38
1648115490000|2022-03-24 09:51:30|94039.7|94014.7|94017.4|93967.4|94039.7|94014.7|94004.2|93964.5|58
1648115500000|2022-03-24 09:51:40|94017.6|93967.6|94010.8|93985.8|94017.6|93986.7|94004.3|93967.6|50
1648115510000|2022-03-24 09:51:50|94010.4|93985.4|94010.4|93985.4|94012.6|93987.6|94008.4|93983.4|39
1648115520000|2022-03-24 09:52:00|94010.1|93985.1|94016.8|93991.8|94023.4|93998.4|94009.6|93984.6|65
1648115530000|2022-03-24 09:52:10|94016.3|93991.3|94021|93996|94021.9|93996.9|94016.3|93991.3|38
1648115540000|2022-03-24 09:52:20|94020.2|93995.2|94023.6|93998.6|94023.9|93998.9|94018.3|93993.3|43
1648115550000|2022-03-24 09:52:30|94023|93998|94020.8|93995.8|94025.1|94000.1|94020.3|93995.3|33
1648115560000|2022-03-24 09:52:40|94018.7|93993.7|94009.9|93984.9|94019.4|93994.4|94008.4|93983.4|39
1648115570000|2022-03-24 09:52:50|94009.7|93984.7|94012.6|93987.6|94013.4|93988.4|94009.4|93984.4|45
1648115580000|2022-03-24 09:53:00|94012.7|93987.7|94003.5|93978.5|94013.4|93988.4|94003.3|93978.3|45
1648115590000|2022-03-24 09:53:10|94002.9|93977.9|94002.5|93977.5|94006.3|93981.3|94002.5|93977.5|32
1648115600000|2022-03-24 09:53:20|93997.8|93972.8|93998.8|93973.8|94003.9|93978.9|93997.8|93972.8|41
1648115610000|2022-03-24 09:53:30|93998.4|93973.4|93995.9|93970.9|93998.4|93973.4|93994.7|93969.7|45
1648115620000|2022-03-24 09:53:40|93996.9|93971.9|93993.9|93968.9|93999.9|93974.9|93993.6|93968.6|31
1648115630000|2022-03-24 09:53:50|93994|93969|93991.9|93966.9|93996.7|93971.7|93991.6|93966.6|30
1648115640000|2022-03-24 09:54:00|93992.1|93967.1|93984.8|93959.8|93994.7|93969.7|93984.1|93959.1|39
1648115650000|2022-03-24 09:54:10|93984.7|93959.7|93989.2|93964.2|93992.6|93967.6|93984.7|93959.7|24
1648115660000|2022-03-24 09:54:20|93988.2|93963.2|93991|93966|93994.6|93969.6|93986.6|93961.6|27
1648115670000|2022-03-24 09:54:30|93991.7|93966.7|93995|93970|93996.7|93971.7|93991.4|93966.4|35
1648115680000|2022-03-24 09:54:40|93998.3|93973.3|94008.4|93958.4|94011.5|93975.4|93996.2|93958.3|31
1648115690000|2022-03-24 09:54:50|93998.6|93973.6|93997.4|93972.4|93998.6|93973.6|93994.8|93969.8|38
1648115700000|2022-03-24 09:55:00|93996.9|93971.9|93992|93967|93996.9|93971.9|93992|93967|44
1648115710000|2022-03-24 09:55:10|93992.3|93967.3|93982.8|93957.8|93992.3|93967.3|93982.8|93957.8|53
1648115720000|2022-03-24 09:55:20|93982.6|93957.6|93976.1|93951.1|93991.3|93962.8|93976.1|93941.1|42
1648115730000|2022-03-24 09:55:30|93989|93939|94009.6|93959.6|94029.1|93982.4|93989|93939|68
1648115740000|2022-03-24 09:55:40|94009.5|93959.5|94007.3|93957.3|94013.3|93971.4|93995.4|93955.9|45
1648115750000|2022-03-24 09:55:50|94007.4|93957.4|94004.9|93954.9|94007.5|93969.9|93987.5|93950.7|47
1648115760000|2022-03-24 09:56:00|94005.9|93955.9|94004.6|93954.6|94005.9|93965.5|93990|93952.5|53
1648115770000|2022-03-24 09:56:10|94004.4|93954.4|93999.9|93949.9|94006.4|93956.4|93999.7|93949.7|31
1648115780000|2022-03-24 09:56:20|94000.1|93950.1|94007.5|93957.5|94007.5|93966.8|93989.4|93950|41
1648115790000|2022-03-24 09:56:30|94009.6|93959.6|94009.7|93959.7|94011.5|93961.5|94007.9|93957.9|30
1648115800000|2022-03-24 09:56:40|94010|93960|94011.8|93961.8|94015.3|93965.3|94008.5|93958.5|45
1648115810000|2022-03-24 09:56:50|94012|93962|94013.6|93963.6|94013.6|93963.6|94011.8|93961.8|29
1648115820000|2022-03-24 09:57:00|94016|93966|93995.3|93970.3|94017.3|93971.5|93995.3|93958.4|47
1648115830000|2022-03-24 09:57:10|94007.4|93957.4|94008.1|93958.1|94008.8|93971.7|93995.2|93957.4|27
1648115840000|2022-03-24 09:57:20|94008.7|93958.7|94023.3|93973.3|94023.5|93977.9|94001.6|93958.7|52
1648115850000|2022-03-24 09:57:30|94025.4|93975.4|94029.3|94004.3|94042.8|94007.2|94025.4|93975.4|48
1648115860000|2022-03-24 09:57:40|94027.6|94002.6|94055.9|94030.9|94066.2|94032.5|94027.6|94002.6|50
1648115870000|2022-03-24 09:57:50|94069.5|94019.5|94069.6|94019.6|94070.6|94020.6|94067.2|94017.2|35
1648115880000|2022-03-24 09:58:00|94069.1|94019.1|94072.7|94022.7|94075.8|94025.8|94069.1|94019.1|47
1648115890000|2022-03-24 09:58:10|94073.2|94023.2|94077|94027|94087.4|94037.4|94072.9|94022.9|54
1648115900000|2022-03-24 09:58:20|94076.9|94026.9|94077.7|94027.7|94083.9|94033.9|94076.9|94026.9|44
1648115910000|2022-03-24 09:58:30|94074.6|94024.6|94084.5|94034.5|94084.5|94034.5|94069.7|94019.7|51
1648115920000|2022-03-24 09:58:40|94083.7|94033.7|94068.7|94043.7|94085.2|94043.9|94067.9|94030.5|40
1648115930000|2022-03-24 09:58:50|94081|94031|94084.5|94034.5|94085.7|94035.7|94079.2|94029.2|36
1648115940000|2022-03-24 09:59:00|94084|94034|94110|94060|94110.7|94073.4|94074.1|94033.7|55
1648115950000|2022-03-24 09:59:10|94110.4|94060.4|94111.9|94061.9|94115.5|94080|94096.6|94060.4|38
1648115960000|2022-03-24 09:59:20|94112.8|94062.8|94124.7|94074.7|94124.9|94087.1|94105.4|94062.6|54
1648115970000|2022-03-24 09:59:30|94124.1|94074.1|94105.4|94080.4|94124.6|94089.7|94102.6|94065.5|47
1648115980000|2022-03-24 09:59:40|94105.8|94080.8|94139.3|94089.3|94140.3|94095.5|94105.8|94072.6|51
1648115990000|2022-03-24 09:59:50|94139.7|94089.7|94139.8|94089.8|94140.9|94090.9|94135.7|94085.7|50
1648116000000|2022-03-24 10:00:00|94140.9|94090.9|94146.5|94096.5|94146.5|94103.5|94128.5|94089.4|49
1648116010000|2022-03-24 10:00:10|94146.2|94096.2|94123.8|94098.8|94146.3|94100.2|94120.9|94087.2|50
1648116020000|2022-03-24 10:00:20|94123.2|94098.2|94124.6|94099.6|94133.4|94100.1|94115|94082.7|50
1648116030000|2022-03-24 10:00:30|94124.5|94099.5|94132.1|94107.1|94149.9|94112.6|94124.5|94097.6|39
1648116040000|2022-03-24 10:00:40|94133.1|94108.1|94129.8|94104.8|94143|94108.1|94126.7|94091.9|50
1648116050000|2022-03-24 10:00:50|94130.5|94105.5|94115|94090|94130.5|94105.5|94114.4|94089.4|58
1648116060000|2022-03-24 10:01:00|94114.9|94089.9|94092|94067|94116.6|94091.6|94092|94067|66
1648116070000|2022-03-24 10:01:10|94091.6|94066.6|94081.3|94056.3|94093.2|94068.2|94080.1|94055.1|59
1648116080000|2022-03-24 10:01:20|94081.6|94056.6|94088.6|94063.6|94088.9|94063.9|94079.7|94054.7|53
1648116090000|2022-03-24 10:01:30|94088.9|94063.9|94091.4|94066.4|94105|94067.1|94086.7|94052.2|51
1648116100000|2022-03-24 10:01:40|94091.2|94066.2|94069.8|94044.8|94095|94070|94069.3|94044.3|46
1648116110000|2022-03-24 10:01:50|94070.2|94045.2|94070|94045|94076.7|94051.7|94062.8|94037.8|62
1648116120000|2022-03-24 10:02:00|94069.5|94044.5|94085.9|94060.9|94086.7|94061.7|94069.5|94044.5|61
1648116130000|2022-03-24 10:02:10|94086.7|94061.7|94075.3|94050.3|94086.7|94061.7|94074.8|94049.8|46
1648116140000|2022-03-24 10:02:20|94075.5|94050.5|94078.2|94053.2|94080.7|94055.7|94072.9|94047.9|42
1648116150000|2022-03-24 10:02:30|94077.3|94052.3|94067.6|94042.6|94082.7|94057.7|94067.6|94042.6|43
1648116160000|2022-03-24 10:02:40|94063.5|94038.5|94031.4|94006.4|94065.6|94040.6|94031|94006|55
1648116170000|2022-03-24 10:02:50|94031.6|94006.6|94015.4|93990.4|94036.8|94011.8|94010.2|93985.2|60
1648116180000|2022-03-24 10:03:00|94015.5|93990.5|94013.1|93988.1|94016.4|93991.4|94011.2|93986.2|46
1648116190000|2022-03-24 10:03:10|94013.5|93988.5|94015|93990|94020.8|93995.8|94013.2|93988.2|45
1648116200000|2022-03-24 10:03:20|94014.6|93989.6|94027.1|94002.1|94028.3|94003.3|94014.6|93989.6|52
1648116210000|2022-03-24 10:03:30|94027.7|94002.7|94041.9|94016.9|94042.5|94017.5|94026.6|94001.6|55
1648116220000|2022-03-24 10:03:40|94041.7|94016.7|94039.3|94014.3|94042.7|94017.7|94039.3|94014.3|34
1648116230000|2022-03-24 10:03:50|94038.8|94013.8|94025|93975|94039.4|94014.4|94012.6|93975|47
1648116240000|2022-03-24 10:04:00|94024.4|93974.4|94016.8|93991.8|94024.8|93992.2|94005.9|93969.4|68
1648116250000|2022-03-24 10:04:10|94016.9|93991.9|94012.7|93987.7|94029.3|93995.3|94007.4|93978.1|48
1648116260000|2022-03-24 10:04:20|94008.6|93983.6|94012.5|93987.5|94028.9|93994.8|94005.8|93975.6|66
1648116270000|2022-03-24 10:04:30|94015.1|93990.1|94006.9|93981.9|94020.2|93995.2|94002.8|93977.8|55
1648116280000|2022-03-24 10:04:40|94007.6|93982.6|94008.3|93983.3|94008.3|93983.3|94004.4|93979.4|41
1648116290000|2022-03-24 10:04:50|94008.1|93983.1|94004.1|93979.1|94008.1|93983.1|94000.5|93975.5|37
1648116300000|2022-03-24 10:05:00|94005.4|93980.4|94013.5|93988.5|94016.2|93991.2|94003.1|93978.1|37
1648116310000|2022-03-24 10:05:10|94013.9|93988.9|94016.7|93991.7|94027.5|93992.2|94013.1|93977.5|31
1648116320000|2022-03-24 10:05:20|94016.5|93991.5|94015.1|93990.1|94016.6|93991.6|94015.1|93990.1|16
1648116330000|2022-03-24 10:05:30|94015.5|93990.5|94019.8|93994.8|94020|93995|94014.4|93989.4|37
1648116340000|2022-03-24 10:05:40|94020|93995|94008|93983|94020|93995|94005.4|93980.4|48
1648116350000|2022-03-24 10:05:50|94007.8|93982.8|94014.8|93989.8|94015.6|93990.6|94006.8|93981.8|53
1648116360000|2022-03-24 10:06:00|94014.3|93989.3|94017.1|93992.1|94017.5|93992.5|94014.2|93989.2|39
1648116370000|2022-03-24 10:06:10|94016.9|93991.9|94016.2|93991.2|94016.9|93991.9|94015|93990|24
1648116380000|2022-03-24 10:06:20|94016|93991|94046.6|94021.6|94049.6|94024.6|94016|93991|50
1648116390000|2022-03-24 10:06:30|94047.8|94022.8|94044.6|94019.6|94057.5|94022.9|94043.5|94007.5|34
1648116400000|2022-03-24 10:06:40|94044.8|94019.8|94043.4|94018.4|94045.5|94020.5|94042.2|94017.2|26
1648116410000|2022-03-24 10:06:50|94043.6|94018.6|94030.3|94005.3|94044.5|94019.5|94030.3|94005.3|35
1648116420000|2022-03-24 10:07:00|94030.2|94005.2|94041.8|94016.8|94053.8|94017.4|94028.2|94002|44
1648116430000|2022-03-24 10:07:10|94041.4|94016.4|94051.5|94026.5|94059|94026.5|94039.3|94008.9|35
1648116440000|2022-03-24 10:07:20|94052.8|94027.8|94061.8|94036.8|94066.6|94037.5|94050.9|94013.7|49
1648116450000|2022-03-24 10:07:30|94061.6|94036.6|94065.7|94040.7|94074.3|94042|94060.1|94022.9|51
1648116460000|2022-03-24 10:07:40|94066.7|94041.7|94065|94040|94068.4|94043.4|94063.6|94038.6|32
1648116470000|2022-03-24 10:07:50|94064.9|94039.9|94069.5|94044.5|94071.6|94046.6|94064.9|94039.9|37
1648116480000|2022-03-24 10:08:00|94069|94044|94074.9|94049.9|94076.9|94051.9|94068|94043|37
1648116490000|2022-03-24 10:08:10|94076|94051|94073.6|94048.6|94083.1|94058.1|94073.6|94048.6|38
1648116500000|2022-03-24 10:08:20|94073.8|94048.8|94073.4|94048.4|94078.6|94053.6|94071.3|94046.3|44
1648116510000|2022-03-24 10:08:30|94073.8|94048.8|94078.2|94053.2|94078.3|94053.3|94071.9|94046.9|34
1648116520000|2022-03-24 10:08:40|94078|94053|94074.6|94049.6|94081.3|94056.3|94072.6|94047.6|38
1648116530000|2022-03-24 10:08:50|94074|94049|94081.3|94056.3|94081.8|94056.8|94074|94049|33
1648116540000|2022-03-24 10:09:00|94081.6|94056.6|94083.6|94058.6|94086.1|94061.1|94080|94055|36
1648116550000|2022-03-24 10:09:10|94084|94059|94084.5|94059.5|94085.3|94060.3|94083.3|94058.3|43
1648116560000|2022-03-24 10:09:20|94084.3|94059.3|94085|94060|94093.7|94068.7|94084.1|94059.1|52
1648116570000|2022-03-24 10:09:30|94084.8|94059.8|94090.1|94065.1|94090.7|94065.7|94084.7|94059.7|40
1648116580000|2022-03-24 10:09:40|94089.7|94064.7|94081.2|94056.2|94089.7|94064.7|94079.3|94054.3|48
1648116590000|2022-03-24 10:09:50|94081.1|94056.1|94080.6|94055.6|94084|94059|94078|94053|39
1648116600000|2022-03-24 10:10:00|94080.9|94055.9|94081.3|94056.3|94083|94058|94079.7|94054.7|24
1648116610000|2022-03-24 10:10:10|94081|94056|94076.4|94051.4|94082|94057|94075.9|94050.9|32
1648116620000|2022-03-24 10:10:20|94076.2|94051.2|94080.1|94055.1|94083.8|94058.8|94076.2|94051.2|49
1648116630000|2022-03-24 10:10:30|94080.6|94055.6|94082.1|94057.1|94087|94062|94080|94055|60
1648116640000|2022-03-24 10:10:40|94081.8|94056.8|94088.5|94063.5|94105|94066.8|94081.7|94052.9|52
1648116650000|2022-03-24 10:10:50|94090.9|94065.9|94093.8|94068.8|94109|94072.5|94089.6|94059|51
1648116660000|2022-03-24 10:11:00|94094|94069|94099.4|94074.4|94109.2|94084.2|94092.6|94067.6|53
1648116670000|2022-03-24 10:11:10|94099|94074|94078.1|94053.1|94099|94074|94075.1|94050.1|49
1648116680000|2022-03-24 10:11:20|94078|94053|94114.2|94064.2|94116.2|94077.7|94078|94053|51
1648116690000|2022-03-24 10:11:30|94114.6|94064.6|94094.8|94069.8|94114.6|94075|94091.4|94064.6|41
1648116700000|2022-03-24 10:11:40|94095|94070|94092.9|94067.9|94106.7|94070|94090|94055.5|39
1648116710000|2022-03-24 10:11:50|94094.1|94069.1|94106.3|94056.3|94106.3|94069.7|94085.9|94048.4|52
1648116720000|2022-03-24 10:12:00|94106.6|94056.6|94090.8|94065.8|94107.6|94070.5|94090.6|94053.6|39
1648116730000|2022-03-24 10:12:10|94090.5|94065.5|94079.9|94054.9|94091.2|94066.2|94075.1|94050.1|52
1648116740000|2022-03-24 10:12:20|94080.2|94055.2|94079|94054|94082.1|94057.1|94078.5|94053.5|32
1648116750000|2022-03-24 10:12:30|94078.9|94053.9|94082.8|94032.8|94093.5|94056.7|94069.1|94032.8|50
1648116760000|2022-03-24 10:12:40|94083.8|94033.8|94064.6|94039.6|94083.8|94040.1|94062.8|94025.9|50
1648116770000|2022-03-24 10:12:50|94064.8|94039.8|94081.6|94031.6|94084.2|94048|94063|94031.6|48
1648116780000|2022-03-24 10:13:00|94083.2|94033.2|94066.5|94041.5|94085.9|94047.5|94066.5|94032.6|46
1648116790000|2022-03-24 10:13:10|94066.6|94041.6|94074.9|94049.9|94078.5|94053.2|94065.8|94027.5|54
1648116800000|2022-03-24 10:13:20|94074.6|94049.6|94058.8|94033.8|94076.1|94051.1|94057.9|94032.9|46
1648116810000|2022-03-24 10:13:30|94058.5|94033.5|94061.4|94036.4|94061.4|94036.4|94057|94032|49
1648116820000|2022-03-24 10:13:40|94061.5|94036.5|94062.1|94037.1|94063.2|94038.2|94060.6|94035.6|39
1648116830000|2022-03-24 10:13:50|94061.9|94036.9|94061.6|94036.6|94062.3|94037.3|94061|94036|30
1648116840000|2022-03-24 10:14:00|94061.7|94036.7|94063.9|94038.9|94064.4|94039.4|94061.3|94036.3|40
1648116850000|2022-03-24 10:14:10|94064|94039|94069.8|94044.8|94070.5|94045.5|94063.1|94038.1|35
1648116860000|2022-03-24 10:14:20|94069.7|94044.7|94075.1|94050.1|94089|94051.3|94069.7|94036.2|36
1648116870000|2022-03-24 10:14:30|94075|94050|94091.4|94066.4|94103.7|94066.4|94075|94050|38
1648116880000|2022-03-24 10:14:40|94092.7|94067.7|94082.6|94057.6|94092.9|94067.9|94081.8|94056.8|51
1648116890000|2022-03-24 10:14:50|94082.4|94057.4|94084.9|94059.9|94086.1|94061.1|94082.4|94057.4|46
1648116900000|2022-03-24 10:15:00|94085.3|94060.3|94141.6|94091.6|94141.6|94101.7|94085.3|94060.3|60
1648116910000|2022-03-24 10:15:10|94130.5|94105.5|94132.2|94107.2|94151.2|94109.1|94130.5|94094.3|51
1648116920000|2022-03-24 10:15:20|94132.3|94107.3|94131.8|94106.8|94135.9|94110.9|94131|94106|31
1648116930000|2022-03-24 10:15:30|94131.9|94106.9|94125.8|94100.8|94145.1|94106.9|94124.7|94086.5|39
1648116940000|2022-03-24 10:15:40|94126.4|94101.4|94136.1|94086.1|94143.8|94106.5|94125.2|94084.1|40
1648116950000|2022-03-24 10:15:50|94135.1|94085.1|94133.7|94083.7|94136.4|94098.3|94121|94083.5|38
1648116960000|2022-03-24 10:16:00|94133.8|94083.8|94121.6|94096.6|94133.9|94097|94114.7|94080.2|52
1648116970000|2022-03-24 10:16:10|94121.4|94096.4|94115.3|94090.3|94121.4|94096.4|94115.3|94090.3|24
1648116980000|2022-03-24 10:16:20|94115.5|94090.5|94132.8|94082.8|94132.8|94096.9|94113.8|94082.8|32
1648116990000|2022-03-24 10:16:30|94132.6|94082.6|94121.2|94096.2|94133.1|94096.2|94113.6|94077.7|42
1648117000000|2022-03-24 10:16:40|94121.7|94096.7|94123.4|94098.4|94132.3|94100.9|94119.7|94081.1|42
1648117010000|2022-03-24 10:16:50|94124|94099|94118.7|94093.7|94134.3|94100|94118.1|94083.9|40
1648117020000|2022-03-24 10:17:00|94119.2|94094.2|94129.4|94104.4|94147.1|94109.5|94116.4|94090.4|44
1648117030000|2022-03-24 10:17:10|94141.9|94091.9|94126.8|94101.8|94141.9|94103|94125.9|94090.2|42
1648117040000|2022-03-24 10:17:20|94126.4|94101.4|94130.2|94105.2|94146.4|94107.8|94124.1|94094.6|48
1648117050000|2022-03-24 10:17:30|94130.3|94105.3|94132|94107|94133.3|94108.3|94127.5|94102.5|42
1648117060000|2022-03-24 10:17:40|94132.6|94107.6|94131|94106|94134|94109|94131|94106|33
1648117070000|2022-03-24 10:17:50|94130.8|94105.8|94131.9|94106.9|94134.3|94109.3|94129.3|94104.3|27
1648117080000|2022-03-24 10:18:00|94131.8|94106.8|94109.8|94084.8|94138|94107.5|94109.8|94073.2|53
1648117090000|2022-03-24 10:18:10|94109.9|94084.9|94107.8|94082.8|94111.7|94086.7|94106.5|94081.5|51
1648117100000|2022-03-24 10:18:20|94107.9|94082.9|94103.2|94078.2|94119.2|94082.9|94102.8|94067.8|39
1648117110000|2022-03-24 10:18:30|94102.2|94077.2|94101.5|94076.5|94104.2|94079.2|94099.9|94074.9|25
1648117120000|2022-03-24 10:18:40|94102.4|94077.4|94105.4|94080.4|94106.2|94081.2|94101.2|94076.2|18
1648117130000|2022-03-24 10:18:50|94104.6|94079.6|94094.3|94069.3|94109.3|94079.6|94093|94059|44
1648117140000|2022-03-24 10:19:00|94095.1|94070.1|94088.8|94063.8|94096.2|94071.2|94087.7|94062.7|45
1648117150000|2022-03-24 10:19:10|94090.2|94065.2|94088.6|94063.6|94090.9|94065.9|94087.3|94062.3|48
1648117160000|2022-03-24 10:19:20|94088.4|94063.4|94092.4|94067.4|94093.9|94068.9|94088.4|94063.4|37
1648117170000|2022-03-24 10:19:30|94092.1|94067.1|94113|94063|94113|94075.5|94092|94060.5|37
1648117180000|2022-03-24 10:19:40|94112.5|94062.5|94112.6|94062.6|94113.3|94073.5|94095.5|94059.4|33
1648117190000|2022-03-24 10:19:50|94112.3|94062.3|94098.7|94073.7|94113.1|94074.2|94098|94060.5|28
1648117200000|2022-03-24 10:20:00|94097.9|94072.9|94095.3|94070.3|94098.1|94073.1|94091.6|94066.6|39
1648117210000|2022-03-24 10:20:10|94096|94071|94103.7|94078.7|94103.7|94078.7|94095.6|94070.6|50
1648117220000|2022-03-24 10:20:20|94103.6|94078.6|94102.9|94077.9|94115.7|94078.6|94101.5|94063.7|15
1648117230000|2022-03-24 10:20:30|94100.9|94075.9|94102.2|94077.2|94103.1|94078.1|94099.2|94074.2|27
1648117240000|2022-03-24 10:20:40|94102.3|94077.3|94096|94071|94111.2|94077.7|94096|94059.6|36
1648117250000|2022-03-24 10:20:50|94095.8|94070.8|94090.8|94065.8|94105|94071|94090.4|94055|37
1648117260000|2022-03-24 10:21:00|94090.9|94065.9|94083.6|94058.6|94091.1|94066.1|94082.5|94057.5|36
1648117270000|2022-03-24 10:21:10|94094.7|94044.7|94081.2|94056.2|94095.3|94057.5|94078.3|94044|47
1648117280000|2022-03-24 10:21:20|94081.6|94056.6|94079.4|94054.4|94081.6|94056.6|94078.5|94053.5|32
1648117290000|2022-03-24 10:21:30|94078.5|94053.5|94074|94049|94078.9|94053.9|94074|94049|28
1648117300000|2022-03-24 10:21:40|94073.8|94048.8|94075.8|94050.8|94076.5|94051.5|94073.3|94048.3|39
1648117310000|2022-03-24 10:21:50|94075.6|94050.6|94076.5|94051.5|94091.9|94055.1|94075.6|94040|50
1648117320000|2022-03-24 10:22:00|94074.7|94049.7|94076.4|94051.4|94077.1|94052.1|94074.4|94049.4|46
1648117330000|2022-03-24 10:22:10|94078.9|94053.9|94075.4|94050.4|94078.9|94053.9|94072.7|94047.7|35
1648117340000|2022-03-24 10:22:20|94075|94050|94054.5|94029.5|94075.5|94050.5|94054|94029|57
1648117350000|2022-03-24 10:22:30|94055.5|94030.5|94051.5|94026.5|94055.5|94030.5|94049.6|94024.6|35
1648117360000|2022-03-24 10:22:40|94051.1|94026.1|94057.8|94032.8|94058.5|94033.5|94050.8|94025.8|26
1648117370000|2022-03-24 10:22:50|94057.9|94032.9|94060.2|94035.2|94061.9|94036.9|94056|94031|39
1648117380000|2022-03-24 10:23:00|94060|94035|94059.5|94034.5|94061.4|94036.4|94059.1|94034.1|37
1648117390000|2022-03-24 10:23:10|94059.4|94034.4|94059.1|94034.1|94061.7|94036.7|94059|94034|38
1648117400000|2022-03-24 10:23:20|94059|94034|94058.6|94033.6|94059.8|94034.8|94058|94033|26
1648117410000|2022-03-24 10:23:30|94059|94034|94070.6|94045.6|94072.2|94047.2|94057.6|94032.6|25
1648117420000|2022-03-24 10:23:40|94071.7|94046.7|94077.8|94052.8|94083.9|94058.9|94069.8|94044.8|69
1648117430000|2022-03-24 10:23:50|94078.1|94053.1|94078.3|94053.3|94081.4|94056.4|94076.3|94051.3|50
1648117440000|2022-03-24 10:24:00|94078.1|94053.1|94080.2|94055.2|94080.8|94055.8|94074.8|94049.8|44
1648117450000|2022-03-24 10:24:10|94079.7|94054.7|94079.8|94054.8|94080.8|94055.8|94079.3|94054.3|22
1648117460000|2022-03-24 10:24:20|94080|94055|94081.9|94056.9|94083.1|94058.1|94078.9|94053.9|53
1648117470000|2022-03-24 10:24:30|94082.2|94057.2|94076.1|94051.1|94082.2|94057.2|94074.4|94049.4|55
1648117480000|2022-03-24 10:24:40|94079.4|94054.4|94079|94054|94079.8|94054.8|94077.1|94052.1|37
1648117490000|2022-03-24 10:24:50|94077.5|94052.5|94078.9|94053.9|94083.4|94058.4|94077.4|94052.4|43
1648117500000|2022-03-24 10:25:00|94078|94053|94078.7|94053.7|94080.9|94055.9|94077.9|94052.9|26
1648117510000|2022-03-24 10:25:10|94078.4|94053.4|94077.9|94052.9|94079.9|94054.9|94075.6|94050.6|55
1648117520000|2022-03-24 10:25:20|94077.4|94052.4|94078.1|94053.1|94086.4|94053.1|94072.5|94035.5|41
1648117530000|2022-03-24 10:25:30|94077.6|94052.6|94081.4|94056.4|94082.5|94057.5|94077|94052|48
1648117540000|2022-03-24 10:25:40|94081.9|94056.9|94077|94052|94085.2|94060.2|94076.6|94051.6|47
1648117550000|2022-03-24 10:25:50|94076.2|94051.2|94066.5|94041.5|94086.4|94051.7|94066.2|94034|49
1648117560000|2022-03-24 10:26:00|94066.4|94041.4|94063.8|94038.8|94067.7|94042.7|94060.3|94035.3|59
1648117570000|2022-03-24 10:26:10|94063.5|94038.5|94064.2|94039.2|94064.7|94039.7|94062.7|94037.7|34
1648117580000|2022-03-24 10:26:20|94064.3|94039.3|94067.3|94042.3|94067.7|94042.7|94063.7|94038.7|39
1648117590000|2022-03-24 10:26:30|94067.4|94042.4|94070.1|94045.1|94070.6|94045.6|94066.2|94041.2|45
1648117600000|2022-03-24 10:26:40|94070.2|94045.2|94069.5|94044.5|94071.9|94046.9|94068.9|94043.9|26
1648117610000|2022-03-24 10:26:50|94069.9|94044.9|94070.4|94045.4|94070.6|94045.6|94066.1|94041.1|45
1648117620000|2022-03-24 10:27:00|94069.4|94044.4|94064.1|94039.1|94071.4|94046.4|94060.6|94035.6|45
1648117630000|2022-03-24 10:27:10|94063.5|94038.5|94078|94053|94078|94053|94063.2|94038.2|41
1648117640000|2022-03-24 10:27:20|94079.5|94054.5|94106.3|94081.3|94122.2|94085|94079.5|94054.5|62
1648117650000|2022-03-24 10:27:30|94105.9|94080.9|94107.1|94082.1|94118.3|94084.9|94104.4|94064.6|51
1648117660000|2022-03-24 10:27:40|94107.3|94082.3|94109.7|94084.7|94117.5|94092.5|94106.5|94081.5|64
1648117670000|2022-03-24 10:27:50|94108.7|94083.7|94110.1|94085.1|94111.6|94086.6|94107|94082|54
1648117680000|2022-03-24 10:28:00|94109.7|94084.7|94096.9|94071.9|94109.8|94084.8|94096.9|94071.9|52
1648117690000|2022-03-24 10:28:10|94097.6|94072.6|94108.1|94083.1|94110|94085|94096.8|94071.8|56
1648117700000|2022-03-24 10:28:20|94109.9|94084.9|94107.5|94082.5|94110|94085|94101.2|94076.2|61
1648117710000|2022-03-24 10:28:30|94106.9|94081.9|94149.6|94124.6|94157.2|94124.6|94104|94079|68
1648117720000|2022-03-24 10:28:40|94149.3|94124.3|94146.3|94121.3|94149.3|94124.3|94145.1|94120.1|54
1648117730000|2022-03-24 10:28:50|94145.5|94120.5|94151.6|94126.6|94156.8|94131.8|94145.5|94120.5|54
1648117740000|2022-03-24 10:29:00|94151.7|94126.7|94155.2|94130.2|94155.9|94130.9|94151.3|94126.3|47
1648117750000|2022-03-24 10:29:10|94154.2|94129.2|94149.4|94124.4|94156.9|94131.9|94149.4|94124.4|49
1648117760000|2022-03-24 10:29:20|94149.8|94124.8|94148.8|94123.8|94150.8|94125.8|94148.5|94123.5|41
1648117770000|2022-03-24 10:29:30|94148.7|94123.7|94140.2|94115.2|94148.7|94123.7|94140.2|94115.2|43
1648117780000|2022-03-24 10:29:40|94140.7|94115.7|94139.8|94114.8|94143.7|94118.7|94139.7|94114.7|48
1648117790000|2022-03-24 10:29:50|94140.6|94115.6|94139.7|94114.7|94141.3|94116.3|94134.4|94109.4|46
1648117800000|2022-03-24 10:30:00|94140.8|94115.8|94143.7|94118.7|94144.8|94119.8|94138.1|94113.1|51
1648117810000|2022-03-24 10:30:10|94146.2|94121.2|94151.7|94126.7|94165.7|94134.8|94146.2|94115.7|57
1648117820000|2022-03-24 10:30:20|94151.9|94126.9|94149.4|94124.4|94151.9|94126.9|94148.1|94123.1|38
1648117830000|2022-03-24 10:30:30|94149.1|94124.1|94149.6|94124.6|94149.8|94124.8|94148.4|94123.4|17
1648117840000|2022-03-24 10:30:40|94149|94124|94158.8|94133.8|94159.2|94134.2|94148.8|94123.8|31
1648117850000|2022-03-24 10:30:50|94160.7|94135.7|94175|94150|94180.5|94155.5|94159.1|94134.1|67
1648117860000|2022-03-24 10:31:00|94175.1|94150.1|94179.7|94154.7|94191.2|94156.6|94174.7|94141.2|44
1648117870000|2022-03-24 10:31:10|94180.4|94155.4|94181.9|94156.9|94199.3|94164.5|94179.6|94145|53
1648117880000|2022-03-24 10:31:20|94182|94157|94193.2|94168.2|94193.3|94168.3|94182|94157|36
1648117890000|2022-03-24 10:31:30|94193.9|94168.9|94194.7|94169.7|94195.2|94170.2|94191.2|94166.2|51
1648117900000|2022-03-24 10:31:40|94194.4|94169.4|94197|94172|94197.8|94172.8|94194.2|94169.2|33
1648117910000|2022-03-24 10:31:50|94197.6|94172.6|94186.8|94161.8|94197.6|94172.6|94185.8|94160.8|48
1648117920000|2022-03-24 10:32:00|94186.7|94161.7|94186.5|94161.5|94190.2|94165.2|94186.4|94161.4|36
1648117930000|2022-03-24 10:32:10|94186.3|94161.3|94188.3|94163.3|94189.3|94164.3|94184.6|94159.6|35
1648117940000|2022-03-24 10:32:20|94188.4|94163.4|94185.4|94160.4|94189.1|94164.1|94185.3|94160.3|31
1648117950000|2022-03-24 10:32:30|94185.5|94160.5|94190|94165|94191.9|94166.9|94185.3|94160.3|32
1648117960000|2022-03-24 10:32:40|94190.3|94165.3|94178.5|94153.5|94202.3|94165.9|94176.1|94146|55
1648117970000|2022-03-24 10:32:50|94178.7|94153.7|94171.9|94146.9|94178.8|94153.8|94171.1|94146.1|42
1648117980000|2022-03-24 10:33:00|94169.9|94144.9|94178.6|94153.6|94190.6|94153.9|94169.9|94139.7|38
1648117990000|2022-03-24 10:33:10|94178.4|94153.4|94181.7|94156.7|94181.7|94156.7|94176.4|94151.4|41
1648118000000|2022-03-24 10:33:20|94181.5|94156.5|94178.2|94153.2|94181.6|94156.6|94177.7|94152.7|33
1648118010000|2022-03-24 10:33:30|94178.4|94153.4|94171|94146|94184.4|94153.4|94170.8|94133.2|38
1648118020000|2022-03-24 10:33:40|94170.6|94145.6|94173.1|94148.1|94173.5|94148.5|94168.4|94143.4|35
1648118030000|2022-03-24 10:33:50|94173.2|94148.2|94161.7|94136.7|94173.2|94148.2|94157.7|94132.7|44
1648118040000|2022-03-24 10:34:00|94162.1|94137.1|94162.7|94137.7|94162.7|94137.7|94160.1|94135.1|32
1648118050000|2022-03-24 10:34:10|94162.8|94137.8|94161.6|94136.6|94162.9|94137.9|94159.5|94134.5|38
1648118060000|2022-03-24 10:34:20|94161.5|94136.5|94162.2|94137.2|94163.7|94138.7|94160.9|94135.9|39
1648118070000|2022-03-24 10:34:30|94162.5|94137.5|94161.9|94136.9|94163|94138|94159.8|94134.8|36
1648118080000|2022-03-24 10:34:40|94162.1|94137.1|94158.6|94133.6|94163.7|94138.7|94157|94132|44
1648118090000|2022-03-24 10:34:50|94158.8|94133.8|94159.4|94134.4|94160.6|94135.6|94156.1|94131.1|39
1648118100000|2022-03-24 10:35:00|94159.6|94134.6|94155.7|94130.7|94160|94135|94154.1|94129.1|44
1648118110000|2022-03-24 10:35:10|94156.2|94131.2|94156.3|94131.3|94157.7|94132.7|94154.6|94129.6|48
1648118120000|2022-03-24 10:35:20|94155.7|94130.7|94158.2|94133.2|94158.9|94133.9|94155.4|94130.4|38
1648118130000|2022-03-24 10:35:30|94158.1|94133.1|94162.5|94137.5|94163.7|94138.7|94157.8|94132.8|40
1648118140000|2022-03-24 10:35:40|94162.9|94137.9|94164.7|94139.7|94165.5|94140.5|94161.6|94136.6|34
1648118150000|2022-03-24 10:35:50|94164.6|94139.6|94160.8|94135.8|94173.7|94139.6|94156.8|94122.7|49
1648118160000|2022-03-24 10:36:00|94160.9|94135.9|94176.1|94126.1|94176.5|94138.4|94160.9|94124.6|38
1648118170000|2022-03-24 10:36:10|94175.5|94125.5|94173.3|94123.3|94175.6|94125.6|94172|94122|47
1648118180000|2022-03-24 10:36:20|94173.1|94123.1|94174.7|94124.7|94177.2|94139|94163|94120.8|33
1648118190000|2022-03-24 10:36:30|94175|94125|94169.5|94119.5|94175.9|94140|94157.7|94119.5|38
1648118200000|2022-03-24 10:36:40|94170.7|94120.7|94171.3|94121.3|94172.4|94134.7|94159.7|94117.2|44
1648118210000|2022-03-24 10:36:50|94171.1|94121.1|94171.2|94121.2|94171.8|94121.8|94168.8|94118.8|20
1648118220000|2022-03-24 10:37:00|94170.3|94120.3|94175.4|94125.4|94176|94138.1|94160.9|94119.6|26
1648118230000|2022-03-24 10:37:10|94175.7|94125.7|94154.6|94129.6|94175.7|94129.6|94153.5|94117.6|37
1648118240000|2022-03-24 10:37:20|94154.1|94129.1|94162.4|94112.4|94166.1|94129.4|94153.5|94111.1|49
1648118250000|2022-03-24 10:37:30|94162|94112|94165.4|94115.4|94166.2|94116.2|94160.2|94110.2|47
1648118260000|2022-03-24 10:37:40|94166.3|94116.3|94169|94119|94169|94119|94165.6|94115.6|26
1648118270000|2022-03-24 10:37:50|94169.4|94119.4|94172.3|94122.3|94172.3|94122.3|94168.4|94118.4|34
1648118280000|2022-03-24 10:38:00|94171.8|94121.8|94173.3|94123.3|94174.1|94124.1|94171.2|94121.2|29
1648118290000|2022-03-24 10:38:10|94172.9|94122.9|94176.7|94126.7|94178.3|94128.3|94172.9|94122.9|33
1648118300000|2022-03-24 10:38:20|94176.5|94126.5|94174.8|94124.8|94177.2|94127.2|94172.2|94122.2|26
1648118310000|2022-03-24 10:38:30|94174.9|94124.9|94174.3|94124.3|94175.6|94125.6|94173.4|94123.4|26
1648118320000|2022-03-24 10:38:40|94174|94124|94171.4|94121.4|94174.6|94124.6|94171.2|94121.2|31
1648118330000|2022-03-24 10:38:50|94171.7|94121.7|94165.2|94115.2|94171.7|94128.5|94152.5|94113.2|37
1648118340000|2022-03-24 10:39:00|94165.4|94115.4|94166.2|94116.2|94166.7|94116.7|94164.1|94114.1|33
1648118350000|2022-03-24 10:39:10|94165|94115|94160.5|94110.5|94165.6|94115.6|94159.9|94109.9|51
1648118360000|2022-03-24 10:39:20|94160.3|94110.3|94163.3|94113.3|94164.6|94114.6|94159.5|94109.5|36
1648118370000|2022-03-24 10:39:30|94163.9|94113.9|94166.9|94116.9|94171.1|94131.1|94152.7|94113.3|55
1648118380000|2022-03-24 10:39:40|94167.3|94117.3|94172.7|94122.7|94173.5|94134|94157|94116.7|37
1648118390000|2022-03-24 10:39:50|94173.4|94123.4|94170.5|94120.5|94173.9|94123.9|94169.5|94119.5|32
1648118400000|2022-03-24 10:40:00|94171.7|94121.7|94177|94127|94177|94137.3|94160.8|94120.3|58
1648118410000|2022-03-24 10:40:10|94178|94128|94187.3|94137.3|94189.4|94150.4|94165.4|94127.3|55
1648118420000|2022-03-24 10:40:20|94186.8|94136.8|94187.4|94137.4|94191.3|94152.3|94175.1|94135.4|45
1648118430000|2022-03-24 10:40:30|94185.9|94135.9|94187.3|94137.3|94189.1|94139.1|94183|94133|57
1648118440000|2022-03-24 10:40:40|94188.3|94138.3|94182.6|94132.6|94188.3|94150.7|94171.4|94132.6|42
1648118450000|2022-03-24 10:40:50|94183.6|94133.6|94178.3|94128.3|94183.6|94145.1|94165.8|94127.7|40
1648118460000|2022-03-24 10:41:00|94178.5|94128.5|94175.8|94125.8|94179|94129|94175.5|94125.5|26
1648118470000|2022-03-24 10:41:10|94176|94126|94176.4|94126.4|94178.1|94128.1|94174.7|94124.7|33
1648118480000|2022-03-24 10:41:20|94176.5|94126.5|94153.1|94103.1|94177|94139.4|94143.6|94103.1|46
1648118490000|2022-03-24 10:41:30|94152.8|94102.8|94152|94102|94153.7|94115.8|94139.8|94100.2|44
1648118500000|2022-03-24 10:41:40|94151.6|94101.6|94153.2|94103.2|94153.8|94103.8|94150.3|94100.3|41
1648118510000|2022-03-24 10:41:50|94153.1|94103.1|94154.7|94104.7|94154.7|94104.7|94150.8|94100.8|40
1648118520000|2022-03-24 10:42:00|94154.9|94104.9|94154.4|94104.4|94158|94121.7|94142.5|94098.5|42
1648118530000|2022-03-24 10:42:10|94154.1|94104.1|94154.2|94104.2|94155.9|94105.9|94152.7|94102.7|32
1648118540000|2022-03-24 10:42:20|94153.9|94103.9|94159.5|94109.5|94160.3|94110.3|94153.9|94103.9|41
1648118550000|2022-03-24 10:42:30|94159.4|94109.4|94153.2|94103.2|94160.4|94110.4|94153.2|94103.2|57
1648118560000|2022-03-24 10:42:40|94153.3|94103.3|94151.2|94101.2|94154.5|94115.5|94140.5|94099.6|29
1648118570000|2022-03-24 10:42:50|94150.9|94100.9|94127.7|94102.7|94151.8|94115.2|94125.9|94090.8|41
1648118580000|2022-03-24 10:43:00|94128.3|94103.3|94139.3|94089.3|94142.7|94104.9|94127.5|94086.3|41
1648118590000|2022-03-24 10:43:10|94140.5|94090.5|94139.4|94089.4|94140.5|94090.5|94138.6|94088.6|33
1648118600000|2022-03-24 10:43:20|94139|94089|94136|94086|94139.8|94089.8|94135.7|94085.7|43
1648118610000|2022-03-24 10:43:30|94135.8|94085.8|94129|94079|94136|94092.2|94116.4|94072.6|53
1648118620000|2022-03-24 10:43:40|94129.6|94079.6|94120.9|94095.9|94137.2|94098.6|94120.4|94079.6|45
1648118630000|2022-03-24 10:43:50|94121.3|94096.3|94127|94077|94133.5|94096.3|94119.9|94076.4|37
1648118640000|2022-03-24 10:44:00|94113.9|94088.9|94131|94081|94131|94092.5|94113.9|94077.4|33
1648118650000|2022-03-24 10:44:10|94130.2|94080.2|94122.9|94097.9|94135.9|94098.9|94122.8|94078.5|37
1648118660000|2022-03-24 10:44:20|94123.3|94098.3|94136.1|94086.1|94136.1|94099|94120.4|94084.6|25
1648118670000|2022-03-24 10:44:30|94136|94086|94114.7|94089.7|94136|94097.9|94114.4|94076.2|25
1648118680000|2022-03-24 10:44:40|94114.9|94089.9|94129.9|94079.9|94130.6|94093.4|94114.3|94079.9|35
1648118690000|2022-03-24 10:44:50|94130|94080|94144.5|94094.5|94147.4|94102.4|94118.3|94079.7|45
1648118700000|2022-03-24 10:45:00|94144|94094|94135.8|94110.8|94147|94110.8|94133.4|94093|39
1648118710000|2022-03-24 10:45:10|94135.6|94110.6|94152.8|94102.8|94152.8|94110.6|94135.6|94092.9|42
1648118720000|2022-03-24 10:45:20|94152.2|94102.2|94150.7|94100.7|94153.3|94103.3|94148.4|94098.4|39
1648118730000|2022-03-24 10:45:30|94150.4|94100.4|94159|94109|94159.8|94115.8|94134.4|94093.9|53
1648118740000|2022-03-24 10:45:40|94158.3|94108.3|94159.7|94109.7|94161.9|94111.9|94157.5|94107.5|46
1648118750000|2022-03-24 10:45:50|94159.5|94109.5|94158.8|94108.8|94162.2|94112.2|94158.8|94108.8|20
1648118760000|2022-03-24 10:46:00|94158.9|94108.9|94160|94110|94161.5|94111.5|94158.5|94108.5|31
1648118770000|2022-03-24 10:46:10|94159.3|94109.3|94157.9|94107.9|94159.7|94109.7|94157.4|94107.4|30
1648118780000|2022-03-24 10:46:20|94157.6|94107.6|94157.6|94107.6|94159.4|94109.4|94157.3|94107.3|30
1648118790000|2022-03-24 10:46:30|94157.5|94107.5|94161.4|94111.4|94161.8|94111.8|94157.5|94107.5|36
1648118800000|2022-03-24 10:46:40|94161|94111|94165.3|94115.3|94168.5|94118.5|94160|94110|34
1648118810000|2022-03-24 10:46:50|94165.8|94115.8|94170.9|94120.9|94170.9|94120.9|94165.8|94115.8|25
1648118820000|2022-03-24 10:47:00|94169.7|94119.7|94167.5|94117.5|94169.7|94119.7|94167.2|94117.2|25
1648118830000|2022-03-24 10:47:10|94167.6|94117.6|94168.8|94118.8|94170.2|94120.2|94167.5|94117.5|25
1648118840000|2022-03-24 10:47:20|94169|94119|94161.4|94111.4|94170|94120|94160.9|94110.9|44
1648118850000|2022-03-24 10:47:30|94161.8|94111.8|94156.9|94106.9|94162|94112|94155.6|94105.6|43
1648118860000|2022-03-24 10:47:40|94157.3|94107.3|94160.1|94110.1|94161.5|94111.5|94155.6|94105.6|48
1648118870000|2022-03-24 10:47:50|94160.2|94110.2|94169.3|94119.3|94169.3|94119.3|94159.8|94109.8|60
1648118880000|2022-03-24 10:48:00|94169.2|94119.2|94170|94120|94174.8|94124.8|94167.8|94117.8|52
1648118890000|2022-03-24 10:48:10|94169.3|94119.3|94174.8|94124.8|94174.8|94124.8|94164.9|94114.9|48
1648118900000|2022-03-24 10:48:20|94175.6|94125.6|94186.8|94136.8|94189.6|94151.7|94173.4|94125.6|45
1648118910000|2022-03-24 10:48:30|94186.7|94136.7|94190.9|94140.9|94190.9|94153.1|94175.8|94135.8|50
1648118920000|2022-03-24 10:48:40|94191.4|94141.4|94195.7|94145.7|94198.3|94156.6|94181.6|94141.4|43
1648118930000|2022-03-24 10:48:50|94194.9|94144.9|94195.8|94145.8|94196.7|94146.7|94193.2|94143.2|35
1648118940000|2022-03-24 10:49:00|94195.9|94145.9|94196.2|94146.2|94196.9|94146.9|94192.7|94142.7|37
1648118950000|2022-03-24 10:49:10|94195.7|94145.7|94197.4|94147.4|94198.8|94148.8|94194.1|94144.1|29
1648118960000|2022-03-24 10:49:20|94197.5|94147.5|94198.8|94148.8|94200.1|94150.1|94196.7|94146.7|29
1648118970000|2022-03-24 10:49:30|94198.9|94148.9|94199.5|94149.5|94202.3|94152.3|94198.7|94148.7|35
1648118980000|2022-03-24 10:49:40|94199.8|94149.8|94199.5|94149.5|94201|94162|94186.9|94147|40
1648118990000|2022-03-24 10:49:50|94199.4|94149.4|94199|94149|94200.9|94150.9|94198.2|94148.2|24
1648119000000|2022-03-24 10:50:00|94199.1|94149.1|94188|94163|94200.7|94164.2|94187.4|94149|24
1648119010000|2022-03-24 10:50:10|94187.9|94162.9|94187.5|94162.5|94188.3|94163.3|94185.8|94160.8|17
1648119020000|2022-03-24 10:50:20|94188.3|94163.3|94188.9|94163.9|94189.2|94164.2|94183.9|94158.9|33
1648119030000|2022-03-24 10:50:30|94187.6|94162.6|94186.6|94161.6|94196.6|94163|94184|94146.3|25
1648119040000|2022-03-24 10:50:40|94186.8|94161.8|94181.8|94131.8|94186.8|94161.8|94173.5|94126.8|51
1648119050000|2022-03-24 10:50:50|94182.6|94132.6|94168.1|94143.1|94183.1|94143.1|94167.1|94127.5|28
1648119060000|2022-03-24 10:51:00|94167.6|94142.6|94181.7|94131.7|94181.7|94143.5|94162.7|94125.4|33
1648119070000|2022-03-24 10:51:10|94181.1|94131.1|94171.4|94146.4|94184.9|94146.4|94167|94129.9|41
1648119080000|2022-03-24 10:51:20|94171.6|94146.6|94174.5|94149.5|94188.6|94152.2|94171.1|94135.9|42
1648119090000|2022-03-24 10:51:30|94175|94150|94188.3|94138.3|94188.3|94152.1|94175|94136.5|22
1648119100000|2022-03-24 10:51:40|94187.9|94137.9|94189.6|94139.6|94190.8|94140.8|94187.7|94137.7|26
1648119110000|2022-03-24 10:51:50|94191.5|94141.5|94182.2|94157.2|94195.2|94159.3|94177.1|94141.5|45
1648119120000|2022-03-24 10:52:00|94182|94157|94189.6|94139.6|94189.9|94159.6|94177.1|94139.1|37
1648119130000|2022-03-24 10:52:10|94189.7|94139.7|94192.4|94142.4|94195.7|94145.7|94189.1|94139.1|37
1648119140000|2022-03-24 10:52:20|94192.5|94142.5|94193.7|94143.7|94194.2|94144.2|94189.7|94139.7|31
1648119150000|2022-03-24 10:52:30|94192.9|94142.9|94173.7|94148.7|94194.3|94155.4|94172.5|94142.8|36
1648119160000|2022-03-24 10:52:40|94174.3|94149.3|94173.2|94148.2|94184.6|94149.3|94171|94133.3|26
1648119170000|2022-03-24 10:52:50|94173|94148|94173|94148|94173.7|94148.7|94172.5|94147.5|17
1648119180000|2022-03-24 10:53:00|94173.4|94148.4|94177.1|94152.1|94178.5|94153.5|94173.4|94148.4|36
1648119190000|2022-03-24 10:53:10|94177|94152|94175.9|94150.9|94184|94152|94171.6|94133.5|27
1648119200000|2022-03-24 10:53:20|94175.6|94150.6|94173.1|94148.1|94189.6|94152.2|94173.1|94137.8|41
1648119210000|2022-03-24 10:53:30|94173.2|94148.2|94173|94148|94173.2|94148.2|94168.7|94143.7|26
1648119220000|2022-03-24 10:53:40|94171.6|94146.6|94177.4|94152.4|94177.5|94152.5|94171.6|94146.6|36
1648119230000|2022-03-24 10:53:50|94177.9|94152.9|94177.1|94152.1|94179.5|94154.5|94176.3|94151.3|32
1648119240000|2022-03-24 10:54:00|94176.5|94151.5|94174.9|94149.9|94176.6|94151.6|94174.9|94149.9|13
1648119250000|2022-03-24 10:54:10|94175.7|94150.7|94187.4|94137.4|94187.8|94151.5|94173.8|94137|27
1648119260000|2022-03-24 10:54:20|94187.3|94137.3|94159.2|94134.2|94187.9|94150.8|94158.8|94122.5|43
1648119270000|2022-03-24 10:54:30|94159.3|94134.3|94173.4|94123.4|94174.9|94136.4|94138.1|94101.3|74
1648119280000|2022-03-24 10:54:40|94175.1|94125.1|94159.1|94134.1|94176.9|94138.5|94159.1|94122.2|40
1648119290000|2022-03-24 10:54:50|94160.3|94135.3|94144.7|94119.7|94175.6|94140.9|94139.6|94101|53
1648119300000|2022-03-24 10:55:00|94144.4|94119.4|94141.3|94116.3|94157.1|94119.7|94139.2|94102.2|47
1648119310000|2022-03-24 10:55:10|94141.5|94116.5|94142.7|94117.7|94144|94119|94140.9|94115.9|32
1648119320000|2022-03-24 10:55:20|94142.9|94117.9|94143.9|94118.9|94148.4|94123.4|94142.7|94117.7|35
1648119330000|2022-03-24 10:55:30|94144.1|94119.1|94139.3|94114.3|94146.5|94121.5|94136.2|94111.2|51
1648119340000|2022-03-24 10:55:40|94139.7|94114.7|94140.3|94115.3|94154.4|94117.3|94137.1|94101.9|49
1648119350000|2022-03-24 10:55:50|94140.8|94115.8|94141.7|94116.7|94156.6|94118.4|94140.8|94104.3|43
1648119360000|2022-03-24 10:56:00|94154.1|94104.1|94143.5|94118.5|94155.6|94118.5|94131.2|94096.6|51
1648119370000|2022-03-24 10:56:10|94143.8|94118.8|94144|94119|94146.5|94121.5|94142.6|94117.6|50
1648119380000|2022-03-24 10:56:20|94144.2|94119.2|94143.4|94118.4|94145|94120|94142.9|94117.9|40
1648119390000|2022-03-24 10:56:30|94143.7|94118.7|94140.7|94115.7|94152.9|94118.7|94137.5|94101.7|58
1648119400000|2022-03-24 10:56:40|94141.3|94116.3|94142.5|94117.5|94142.6|94117.6|94139.3|94114.3|39
1648119410000|2022-03-24 10:56:50|94140.5|94115.5|94144.6|94119.6|94144.6|94119.6|94135.9|94110.9|58
1648119420000|2022-03-24 10:57:00|94144.3|94119.3|94143.9|94118.9|94146.9|94121.9|94143.7|94118.7|37
1648119430000|2022-03-24 10:57:10|94143.4|94118.4|94147.2|94122.2|94147.2|94122.2|94143.3|94118.3|40
1648119440000|2022-03-24 10:57:20|94146.5|94121.5|94139.7|94114.7|94146.8|94121.8|94138.7|94113.7|41
1648119450000|2022-03-24 10:57:30|94139.9|94114.9|94138.8|94113.8|94141|94116|94138.8|94113.8|34
1648119460000|2022-03-24 10:57:40|94138.7|94113.7|94140.5|94115.5|94143.3|94118.3|94138.1|94113.1|32
1648119470000|2022-03-24 10:57:50|94140.6|94115.6|94140.2|94115.2|94140.8|94115.8|94139.6|94114.6|31
1648119480000|2022-03-24 10:58:00|94140.3|94115.3|94142.7|94117.7|94152.7|94118.4|94136.6|94101.9|35
1648119490000|2022-03-24 10:58:10|94142.9|94117.9|94142.1|94117.1|94143.4|94118.4|94142|94117|21
1648119500000|2022-03-24 10:58:20|94144.5|94119.5|94136.8|94111.8|94144.6|94119.6|94136.8|94111.8|46
1648119510000|2022-03-24 10:58:30|94136.9|94111.9|94141.7|94116.7|94141.8|94116.8|94136.7|94111.7|47
1648119520000|2022-03-24 10:58:40|94141.5|94116.5|94139.6|94114.6|94141.8|94116.8|94139.5|94114.5|13
1648119530000|2022-03-24 10:58:50|94140|94115|94139|94089|94149.2|94116.4|94134.1|94089|51
1648119540000|2022-03-24 10:59:00|94138.9|94088.9|94141.6|94091.6|94141.6|94103.1|94122.6|94085.7|45
1648119550000|2022-03-24 10:59:10|94141.5|94091.5|94137.4|94087.4|94141.8|94091.8|94135.1|94085.1|45
1648119560000|2022-03-24 10:59:20|94137.3|94087.3|94119.9|94094.9|94137.3|94098.3|94118|94080.5|40
1648119570000|2022-03-24 10:59:30|94119.8|94094.8|94133|94083|94134.8|94096.9|94118.6|94081.1|40
1648119580000|2022-03-24 10:59:40|94133.5|94083.5|94136.1|94086.1|94136.5|94098.8|94121.3|94081.7|37
1648119590000|2022-03-24 10:59:50|94135.1|94085.1|94133|94083|94136.5|94095.5|94120.4|94082.6|50
1648119600000|2022-03-24 11:00:00|94133.7|94083.7|94132.4|94107.4|94133.7|94107.8|94115.9|94078|57
1648119610000|2022-03-24 11:00:10|94132.5|94107.5|94125.9|94100.9|94133.4|94108.4|94125.1|94100.1|50
1648119620000|2022-03-24 11:00:20|94125.1|94100.1|94119.7|94094.7|94136.1|94101.6|94119.1|94084.5|45
1648119630000|2022-03-24 11:00:30|94120|94095|94115.7|94090.7|94120.8|94095.8|94115.7|94090.7|36
1648119640000|2022-03-24 11:00:40|94119|94094|94109.3|94059.3|94122.2|94094.8|94109.3|94059.3|43
1648119650000|2022-03-24 11:00:50|94109.4|94059.4|94105.2|94080.2|94110.6|94080.2|94095.8|94058.1|38
1648119660000|2022-03-24 11:01:00|94105.8|94080.8|94101.9|94076.9|94105.8|94080.8|94100.3|94075.3|29
1648119670000|2022-03-24 11:01:10|94100.5|94075.5|94095.1|94070.1|94101|94076|94093.2|94068.2|41
1648119680000|2022-03-24 11:01:20|94095.7|94070.7|94096|94071|94097.4|94072.4|94094.4|94069.4|36
1648119690000|2022-03-24 11:01:30|94096.3|94071.3|94096.4|94071.4|94097.4|94072.4|94094.4|94069.4|25
1648119700000|2022-03-24 11:01:40|94096.2|94071.2|94088.7|94063.7|94097.7|94072.7|94088.2|94063.2|37
1648119710000|2022-03-24 11:01:50|94089.9|94064.9|94087.3|94062.3|94090.5|94065.5|94086.9|94061.9|42
1648119720000|2022-03-24 11:02:00|94087.4|94062.4|94085.9|94060.9|94089|94064|94085.9|94060.9|37
1648119730000|2022-03-24 11:02:10|94086.1|94061.1|94096.4|94071.4|94096.4|94071.4|94085.8|94060.8|31
1648119740000|2022-03-24 11:02:20|94095.3|94070.3|94110.6|94085.6|94110.7|94085.7|94094.7|94069.7|61
1648119750000|2022-03-24 11:02:30|94110.4|94085.4|94112.5|94087.5|94112.8|94087.8|94107.3|94082.3|39
1648119760000|2022-03-24 11:02:40|94110.6|94085.6|94110.8|94085.8|94112.5|94087.5|94108.2|94083.2|35
1648119770000|2022-03-24 11:02:50|94110.9|94085.9|94112.1|94087.1|94112.8|94087.8|94110.9|94085.9|20
1648119780000|2022-03-24 11:03:00|94112|94087|94089.2|94064.2|94113|94088|94086.9|94061.9|49
1648119790000|2022-03-24 11:03:10|94089.3|94064.3|94075.3|94050.3|94089.3|94064.3|94075.2|94038.1|54
1648119800000|2022-03-24 11:03:20|94075.2|94050.2|94085.8|94060.8|94086.4|94061.4|94075.2|94050.2|51
1648119810000|2022-03-24 11:03:30|94085.5|94060.5|94090.8|94065.8|94105.1|94068.6|94085.5|94055.1|50
1648119820000|2022-03-24 11:03:40|94090.7|94065.7|94099.2|94074.2|94101|94076|94087.9|94062.9|52
1648119830000|2022-03-24 11:03:50|94099.6|94074.6|94094.2|94069.2|94099.6|94074.6|94094.2|94069.2|45
1648119840000|2022-03-24 11:04:00|94095.3|94070.3|94084.6|94059.6|94102.3|94072.4|94083.2|94052.3|57
1648119850000|2022-03-24 11:04:10|94084|94059|94075.3|94050.3|94089.9|94059|94074.2|94039.6|36
1648119860000|2022-03-24 11:04:20|94074.9|94049.9|94079.5|94054.5|94079.9|94054.9|94074.7|94049.7|25
1648119870000|2022-03-24 11:04:30|94079.7|94054.7|94080.5|94055.5|94081.8|94056.8|94078.3|94053.3|31
1648119880000|2022-03-24 11:04:40|94080.7|94055.7|94079.2|94054.2|94081.6|94056.6|94077.4|94052.4|43
1648119890000|2022-03-24 11:04:50|94078.6|94053.6|94077.3|94052.3|94078.8|94053.8|94076.7|94051.7|24
1648119900000|2022-03-24 11:05:00|94077.6|94052.6|94082.2|94057.2|94084.3|94059.3|94076.9|94051.9|39
1648119910000|2022-03-24 11:05:10|94081.5|94056.5|94078|94053|94081.5|94056.5|94075.3|94050.3|45
1648119920000|2022-03-24 11:05:20|94077.8|94052.8|94078.9|94053.9|94079.9|94054.9|94077.8|94052.8|24
1648119930000|2022-03-24 11:05:30|94081.4|94056.4|94074.3|94049.3|94081.8|94056.8|94073.7|94048.7|38
1648119940000|2022-03-24 11:05:40|94073.8|94048.8|94072.3|94047.3|94074.1|94049.1|94069.2|94044.2|29
1648119950000|2022-03-24 11:05:50|94073.9|94048.9|94070.8|94045.8|94074.7|94049.7|94069.3|94044.3|34
1648119960000|2022-03-24 11:06:00|94070.7|94045.7|94066.2|94041.2|94072.7|94047.7|94065.2|94040.2|40
1648119970000|2022-03-24 11:06:10|94066.9|94041.9|94065.2|94040.2|94067.6|94042.6|94057.4|94032.4|56
1648119980000|2022-03-24 11:06:20|94065.3|94040.3|94065.5|94040.5|94066.6|94041.6|94063.9|94038.9|33
1648119990000|2022-03-24 11:06:30|94064.7|94039.7|94063.7|94038.7|94067.9|94042.9|94062.3|94037.3|40
1648120000000|2022-03-24 11:06:40|94063.9|94038.9|94064.8|94039.8|94068.1|94043.1|94063.9|94038.9|27
1648120010000|2022-03-24 11:06:50|94064.6|94039.6|94067|94042|94067|94042|94064.6|94039.6|29
1648120020000|2022-03-24 11:07:00|94066.5|94041.5|94074|94049|94076.3|94051.3|94064.3|94039.3|49
1648120030000|2022-03-24 11:07:10|94073.7|94048.7|94077.2|94052.2|94079.8|94054.8|94073.5|94048.5|51
1648120040000|2022-03-24 11:07:20|94076.6|94051.6|94078.8|94053.8|94080.5|94055.5|94076.2|94051.2|42
1648120050000|2022-03-24 11:07:30|94079|94054|94079.8|94054.8|94080.4|94055.4|94078.8|94053.8|27
1648120060000|2022-03-24 11:07:40|94080.4|94055.4|94078.5|94053.5|94081.2|94056.2|94078.5|94053.5|22
1648120070000|2022-03-24 11:07:50|94078.8|94053.8|94079.7|94054.7|94080.9|94055.9|94077.6|94052.6|32
1648120080000|2022-03-24 11:08:00|94080.2|94055.2|94092.6|94067.6|94092.7|94067.7|94080.2|94055.2|33
1648120090000|2022-03-24 11:08:10|94092.7|94067.7|94091.6|94066.6|94093.6|94068.6|94091.4|94066.4|26
1648120100000|2022-03-24 11:08:20|94093|94068|94088.4|94063.4|94093|94068|94088|94063|30
1648120110000|2022-03-24 11:08:30|94088.3|94063.3|94093.6|94068.6|94094.3|94069.3|94088.3|94063.3|42
1648120120000|2022-03-24 11:08:40|94093.7|94068.7|94087.3|94062.3|94094.1|94069.1|94086.8|94061.8|37
1648120130000|2022-03-24 11:08:50|94086.6|94061.6|94083.4|94058.4|94087.8|94062.8|94083.3|94058.3|36
1648120140000|2022-03-24 11:09:00|94083.5|94058.5|94070.5|94045.5|94083.7|94058.7|94069.4|94044.4|57
1648120150000|2022-03-24 11:09:10|94069.5|94044.5|94058.9|94033.9|94069.8|94044.8|94055.7|94030.7|51
1648120160000|2022-03-24 11:09:20|94059.4|94034.4|94056.8|94031.8|94061.7|94036.7|94056.6|94031.6|37
1648120170000|2022-03-24 11:09:30|94056.6|94031.6|94046|94021|94056.7|94031.7|94044.8|94019.8|53
1648120180000|2022-03-24 11:09:40|94045.6|94020.6|94049|94024|94054.8|94029.8|94044.7|94019.7|29
1648120190000|2022-03-24 11:09:50|94050.1|94025.1|94050.5|94025.5|94052|94027|94048.3|94023.3|47
1648120200000|2022-03-24 11:10:00|94050.4|94025.4|94054.3|94029.3|94055.5|94030.5|94049.4|94024.4|47
1648120210000|2022-03-24 11:10:10|94054.2|94029.2|94078.3|94053.3|94082.5|94057.5|94052.9|94027.9|61
1648120220000|2022-03-24 11:10:20|94077.5|94052.5|94080|94055|94082|94057|94077.3|94052.3|44
1648120230000|2022-03-24 11:10:30|94079.4|94054.4|94079.8|94054.8|94080.7|94055.7|94078.6|94053.6|26
1648120240000|2022-03-24 11:10:40|94079.4|94054.4|94087.8|94062.8|94090|94065|94079.4|94054.4|36
1648120250000|2022-03-24 11:10:50|94088.2|94063.2|94090.9|94065.9|94095.6|94070.6|94088.2|94063.2|44
1648120260000|2022-03-24 11:11:00|94092.3|94067.3|94092.3|94067.3|94093|94068|94089.6|94064.6|33
1648120270000|2022-03-24 11:11:10|94091.9|94066.9|94091.4|94066.4|94092.1|94067.1|94088.3|94063.3|27
1648120280000|2022-03-24 11:11:20|94092|94067|94093.4|94068.4|94094.2|94069.2|94090.9|94065.9|29
1648120290000|2022-03-24 11:11:30|94094|94069|94092.6|94067.6|94095.6|94070.6|94089.5|94064.5|28
1648120300000|2022-03-24 11:11:40|94092|94067|94091.2|94066.2|94092.5|94067.5|94088.7|94063.7|25
1648120310000|2022-03-24 11:11:50|94090.5|94065.5|94093|94068|94094|94069|94090.5|94065.5|36
1648120320000|2022-03-24 11:12:00|94093.1|94068.1|94094.4|94069.4|94094.8|94069.8|94091.5|94066.5|24
1648120330000|2022-03-24 11:12:10|94094.2|94069.2|94096.4|94071.4|94096.6|94071.6|94094.2|94069.2|23
1648120340000|2022-03-24 11:12:20|94096.6|94071.6|94093.2|94068.2|94099.9|94074.9|94091.4|94066.4|16
1648120350000|2022-03-24 11:12:30|94093.8|94068.8|94101.7|94076.7|94102.1|94077.1|94091.8|94066.8|36
1648120360000|2022-03-24 11:12:40|94101.8|94076.8|94099.1|94074.1|94101.8|94076.8|94098|94073|31
1648120370000|2022-03-24 11:12:50|94099.3|94074.3|94100.6|94075.6|94102.4|94077.4|94098.3|94073.3|46
1648120380000|2022-03-24 11:13:00|94100.9|94075.9|94101.8|94076.8|94101.8|94076.8|94098.1|94073.1|38
1648120390000|2022-03-24 11:13:10|94103.4|94078.4|94108.9|94083.9|94108.9|94083.9|94100.7|94075.7|43
1648120400000|2022-03-24 11:13:20|94108.7|94083.7|94102.7|94077.7|94108.7|94083.7|94102|94077|37
1648120410000|2022-03-24 11:13:30|94102.8|94077.8|94098.4|94073.4|94102.8|94077.8|94098|94073|27
1648120420000|2022-03-24 11:13:40|94098|94073|94087.9|94062.9|94098.7|94073.7|94087.6|94062.6|43
1648120430000|2022-03-24 11:13:50|94088|94063|94084.8|94059.8|94089.7|94064.7|94082.9|94057.9|44
1648120440000|2022-03-24 11:14:00|94085|94060|94070|94045|94085|94060|94055.8|94030.8|43
1648120450000|2022-03-24 11:14:10|94071.7|94046.7|94064.4|94039.4|94080.6|94051.3|94063.5|94030.6|42
1648120460000|2022-03-24 11:14:20|94063.7|94038.7|94066.7|94041.7|94074.3|94049.3|94062.5|94037.5|36
1648120470000|2022-03-24 11:14:30|94059.4|94034.4|94052.5|94027.5|94064.6|94039.6|94050|94025|41
1648120480000|2022-03-24 11:14:40|94052.7|94027.7|94053.1|94028.1|94055.4|94030.4|94051|94026|24
1648120490000|2022-03-24 11:14:50|94053.5|94028.5|94047.6|94022.6|94060.4|94035.4|94042.9|94017.9|48
1648120500000|2022-03-24 11:15:00|94047.3|94022.3|94054.6|94029.6|94058.7|94033.7|94043.5|94018.5|40
1648120510000|2022-03-24 11:15:10|94055.7|94030.7|94045.5|94020.5|94056.5|94031.5|94043|94018|42
1648120520000|2022-03-24 11:15:20|94040.3|94015.3|94045.9|94020.9|94047.8|94022.8|94040.3|94015.3|37
1648120530000|2022-03-24 11:15:30|94046.2|94021.2|94048.5|94023.5|94052.7|94027.7|94043.9|94018.9|56
1648120540000|2022-03-24 11:15:40|94050.3|94025.3|94050.2|94025.2|94051.2|94026.2|94049.7|94024.7|35
1648120550000|2022-03-24 11:15:50|94050.9|94025.9|94052.4|94027.4|94053|94028|94050.2|94025.2|27
1648120560000|2022-03-24 11:16:00|94052|94027|94049.1|94024.1|94052.2|94027.2|94049.1|94024.1|24
1648120570000|2022-03-24 11:16:10|94048.9|94023.9|94049.1|94024.1|94050.6|94025.6|94048.7|94023.7|23
1648120580000|2022-03-24 11:16:20|94048.4|94023.4|94047.8|94022.8|94049.6|94024.6|94046.3|94021.3|38
1648120590000|2022-03-24 11:16:30|94047.9|94022.9|94040|93990|94049.7|94024.7|94031.5|93989.4|46
1648120600000|2022-03-24 11:16:40|94040.4|93990.4|94016.6|93991.6|94040.4|93998.2|94015.3|93979.4|47
1648120610000|2022-03-24 11:16:50|94016.7|93991.7|94031|93981|94031.9|93994.5|94013.4|93978.4|36
1648120620000|2022-03-24 11:17:00|94030.8|93980.8|94016.1|93991.1|94031|93994.1|94015.3|93979.7|47
1648120630000|2022-03-24 11:17:10|94015.8|93990.8|94014.6|93989.6|94016.4|93991.4|94013.4|93988.4|31
1648120640000|2022-03-24 11:17:20|94014.9|93989.9|94016|93991|94016.1|93991.1|94012.8|93987.8|22
1648120650000|2022-03-24 11:17:30|94015.7|93990.7|94015.4|93990.4|94016|93991|94014.4|93989.4|15
1648120660000|2022-03-24 11:17:40|94015.7|93990.7|94013.7|93988.7|94016.1|93991.1|94013.5|93988.5|21
1648120670000|2022-03-24 11:17:50|94013|93988|94015.1|93990.1|94016.1|93991.1|94012.2|93987.2|29
1648120680000|2022-03-24 11:18:00|94015.4|93990.4|94016.2|93991.2|94016.3|93991.3|94014.6|93989.6|20
1648120690000|2022-03-24 11:18:10|94016.1|93991.1|94015.5|93990.5|94017.2|93992.2|94014.8|93989.8|24
1648120700000|2022-03-24 11:18:20|94016.4|93991.4|94021.1|93996.1|94021.1|93996.1|94016.1|93991.1|20
1648120710000|2022-03-24 11:18:30|94021.8|93996.8|94043.4|93993.4|94043.4|94010.7|94020.6|93990.4|67
1648120720000|2022-03-24 11:18:40|94043.1|93993.1|94032.4|94007.4|94046.5|94008.9|94031.3|93989.5|52
1648120730000|2022-03-24 11:18:50|94032.8|94007.8|94031.9|94006.9|94033.6|94008.6|94030.1|94005.1|31
1648120740000|2022-03-24 11:19:00|94029.8|94004.8|94047.8|93997.8|94047.8|94008.2|94029.8|93993.6|38
1648120750000|2022-03-24 11:19:10|94047.2|93997.2|94046.6|93996.6|94047.5|93997.5|94043.8|93993.8|31
1648120760000|2022-03-24 11:19:20|94046.5|93996.5|94033.9|94008.9|94047|94009.1|94033.6|93996.5|12
1648120770000|2022-03-24 11:19:30|94034.1|94009.1|94033.8|94008.8|94045.8|94009.1|94031.2|93995.2|28
1648120780000|2022-03-24 11:19:40|94034|94009|94032.7|94007.7|94036.2|94011.2|94032.7|94007.7|27
1648120790000|2022-03-24 11:19:50|94032.4|94007.4|94045.8|93995.8|94047.3|94007.7|94031.7|93995.5|24
1648120800000|2022-03-24 11:20:00|94046.4|93996.4|94046.2|93996.2|94046.5|93996.5|94044.6|93994.6|18
1648120810000|2022-03-24 11:20:10|94046.3|93996.3|94036.7|94011.7|94046.3|94012|94033|93995.6|31
1648120820000|2022-03-24 11:20:20|94036.9|94011.9|94034.4|94009.4|94036.9|94011.9|94034.4|94009.4|22
1648120830000|2022-03-24 11:20:30|94034.3|94009.3|94035.1|94010.1|94035.2|94010.2|94034.3|94009.3|19
1648120840000|2022-03-24 11:20:40|94035|94010|94034.4|94009.4|94035.2|94010.2|94034.4|94009.4|9
1648120850000|2022-03-24 11:20:50|94034.5|94009.5|94033.8|94008.8|94034.8|94009.8|94031.5|94006.5|23
1648120860000|2022-03-24 11:21:00|94033.4|94008.4|94038.7|94013.7|94039|94014|94032.5|94007.5|26
1648120870000|2022-03-24 11:21:10|94037.3|94012.3|94034.3|94009.3|94038.2|94013.2|94034.3|94009.3|14
1648120880000|2022-03-24 11:21:20|94033.8|94008.8|94036.1|94011.1|94036.1|94011.1|94033.8|94008.8|25
1648120890000|2022-03-24 11:21:30|94036|94011|94037.8|94012.8|94037.9|94012.9|94034.7|94009.7|20
1648120900000|2022-03-24 11:21:40|94037.7|94012.7|94047.9|94022.9|94059.3|94023|94036.9|94009|34
1648120910000|2022-03-24 11:21:50|94048.1|94023.1|94044.4|94019.4|94048.8|94023.8|94043.7|94018.7|37
1648120920000|2022-03-24 11:22:00|94044.2|94019.2|94043|94018|94044.6|94019.6|94039.6|94014.6|40
1648120930000|2022-03-24 11:22:10|94042.3|94017.3|94029.5|94004.5|94043.3|94017.9|94029.5|93991.7|46
1648120940000|2022-03-24 11:22:20|94028.9|94003.9|94033.2|94008.2|94034.2|94009.2|94026.2|94001.2|46
1648120950000|2022-03-24 11:22:30|94033.9|94008.9|94038.7|94013.7|94043|94018|94033|94008|45
1648120960000|2022-03-24 11:22:40|94038.3|94013.3|94037.6|94012.6|94041.1|94016.1|94036.5|94011.5|33
1648120970000|2022-03-24 11:22:50|94037.7|94012.7|94063|94038|94063.4|94038.4|94037.2|94012.2|61
1648120980000|2022-03-24 11:23:00|94063.2|94038.2|94064.8|94039.8|94066.2|94041.2|94062.5|94037.5|41
1648120990000|2022-03-24 11:23:10|94064.3|94039.3|94063.1|94038.1|94078.1|94043.1|94062.6|94027|36
1648121000000|2022-03-24 11:23:20|94062.8|94037.8|94072.7|94022.7|94074.6|94040.6|94060.3|94021.8|43
1648121010000|2022-03-24 11:23:30|94072.1|94022.1|94069.7|94019.7|94073.1|94023.1|94068.9|94018.9|38
1648121020000|2022-03-24 11:23:40|94069.8|94019.8|94068.9|94018.9|94070|94020|94068.9|94018.9|35
1648121030000|2022-03-24 11:23:50|94069|94019|94074.8|94024.8|94076.5|94036|94054|94017|45
1648121040000|2022-03-24 11:24:00|94074.4|94024.4|94074.7|94024.7|94078|94028|94073.3|94023.3|59
1648121050000|2022-03-24 11:24:10|94074.6|94024.6|94063.4|94038.4|94075.4|94038.4|94061.7|94023.7|30
1648121060000|2022-03-24 11:24:20|94062.8|94037.8|94059.9|94034.9|94064|94039|94059.9|94034.9|31
1648121070000|2022-03-24 11:24:30|94059.6|94034.6|94061.1|94036.1|94063.2|94038.2|94058.9|94033.9|25
1648121080000|2022-03-24 11:24:40|94061.2|94036.2|94068|94043|94080.9|94055.9|94060.9|94035.9|48
1648121090000|2022-03-24 11:24:50|94068.4|94043.4|94075|94025|94075.2|94044.6|94062.5|94025|20
1648121100000|2022-03-24 11:25:00|94075.6|94025.6|94062.1|94037.1|94075.6|94038.5|94060.3|94025.5|24
1648121110000|2022-03-24 11:25:10|94063.2|94038.2|94059.4|94034.4|94063.6|94038.6|94058.2|94033.2|37
1648121120000|2022-03-24 11:25:20|94059|94034|94057.1|94032.1|94059|94034|94057|94032|27
1648121130000|2022-03-24 11:25:30|94056.7|94031.7|94056.5|94031.5|94057.2|94032.2|94056.1|94031.1|14
1648121140000|2022-03-24 11:25:40|94055.3|94030.3|94047.5|94022.5|94063.7|94030.3|94047.1|94012|46
1648121150000|2022-03-24 11:25:50|94047.6|94022.6|94039.8|94014.8|94047.7|94022.7|94037.5|94012.5|37
1648121160000|2022-03-24 11:26:00|94039.4|94014.4|94032.1|94007.1|94040.5|94015.5|94032|94007|39
1648121170000|2022-03-24 11:26:10|94044.6|93994.6|94039.5|94014.5|94044.7|94015.8|94033.3|93994.6|30
1648121180000|2022-03-24 11:26:20|94040|94015|94037.7|94012.7|94052.9|94016.2|94037.7|94002.4|27
1648121190000|2022-03-24 11:26:30|94037.9|94012.9|94036.8|94011.8|94040|94015|94036.2|94011.2|32
1648121200000|2022-03-24 11:26:40|94036|94011|94035.9|94010.9|94049.3|94012.2|94033.6|93997.1|32
1648121210000|2022-03-24 11:26:50|94036|94011|94033.2|94008.2|94049.1|94011.1|94032.8|93998.1|28
1648121220000|2022-03-24 11:27:00|94033.9|94008.9|94033.1|94008.1|94036.1|94011.1|94032.8|94007.8|39
1648121230000|2022-03-24 11:27:10|94033.2|94008.2|94037.9|94012.9|94039.5|94014.5|94033|94008|37
1648121240000|2022-03-24 11:27:20|94038|94013|94035|94010|94038.2|94013.2|94035|94010|45
1648121250000|2022-03-24 11:27:30|94034.5|94009.5|94032.7|94007.7|94034.5|94009.5|94032.2|94007.2|30
1648121260000|2022-03-24 11:27:40|94032.6|94007.6|94020.1|93995.1|94038.9|94013.9|94013.3|93987.1|49
1648121270000|2022-03-24 11:27:50|94019.3|93994.3|94023.3|93998.3|94023.3|93998.3|94018.8|93993.8|34
1648121280000|2022-03-24 11:28:00|94023.8|93998.8|94021.8|93996.8|94023.8|93998.8|94020.3|93995.3|32
1648121290000|2022-03-24 11:28:10|94021.7|93996.7|94019.3|93994.3|94021.7|93996.7|94018.3|93993.3|28
1648121300000|2022-03-24 11:28:20|94020.5|93995.5|94019.6|93994.6|94021|93996|94016.6|93991.6|27
1648121310000|2022-03-24 11:28:30|94020.9|93995.9|94021.2|93996.2|94025.3|94000.3|94020.3|93995.3|21
1648121320000|2022-03-24 11:28:40|94021.7|93996.7|94019.7|93994.7|94021.9|93996.9|94018.8|93993.8|25
1648121330000|2022-03-24 11:28:50|94020|93995|94022.6|93997.6|94023|93998|94019.8|93994.8|40
1648121340000|2022-03-24 11:29:00|94023.1|93998.1|94021.6|93996.6|94025.1|94000.1|94020.6|93995.6|31
1648121350000|2022-03-24 11:29:10|94021.9|93996.9|94016.7|93991.7|94021.9|93996.9|94016.7|93991.7|42
1648121360000|2022-03-24 11:29:20|94017|93992|94019.5|93994.5|94021|93996|94016.1|93991.1|42
1648121370000|2022-03-24 11:29:30|94019.6|93994.6|94018.5|93993.5|94019.8|93994.8|94018.1|93993.1|31
1648121380000|2022-03-24 11:29:40|94018.3|93993.3|94023.8|93998.8|94024.1|93999.1|94017.1|93992.1|60
1648121390000|2022-03-24 11:29:50|94023.6|93998.6|94023.1|93998.1|94023.6|93998.6|94019.8|93994.8|58
1648121400000|2022-03-24 11:30:00|94021.2|93996.2|94019.7|93994.7|94023.1|93998.1|94016.7|93991.7|59
1648121410000|2022-03-24 11:30:10|94020|93995|94016.5|93991.5|94020.3|93995.3|94016.5|93991.5|59
1648121420000|2022-03-24 11:30:20|94017.4|93992.4|94013.8|93988.8|94017.5|93992.5|94012.6|93987.6|58
1648121430000|2022-03-24 11:30:30|94013.7|93988.7|94011.7|93986.7|94014.5|93989.5|94010|93985|59
1648121440000|2022-03-24 11:30:40|94011.5|93986.5|94011.1|93986.1|94011.9|93986.9|94009.1|93984.1|27
1648121450000|2022-03-24 11:30:50|94011|93986|93999.9|93974.9|94011|93986|93996.2|93971.2|63
1648121460000|2022-03-24 11:31:00|93997.1|93972.1|93991.5|93966.5|93998.6|93973.6|93988.9|93963.9|61
1648121470000|2022-03-24 11:31:10|93991.3|93966.3|93991|93966|93992.6|93967.6|93989.2|93964.2|45
1648121480000|2022-03-24 11:31:20|93990.4|93965.4|93991.2|93966.2|93999.2|93974.2|93987.7|93962.7|61
1648121490000|2022-03-24 11:31:30|93991.5|93966.5|93992.5|93967.5|93992.6|93967.6|93989.3|93964.3|27
1648121500000|2022-03-24 11:31:40|93992|93967|93980.8|93955.8|93999.2|93974.2|93977.3|93952.3|46
1648121510000|2022-03-24 11:31:50|93981|93956|93976.2|93951.2|93982|93957|93972.9|93947.9|53
1648121520000|2022-03-24 11:32:00|93975.7|93950.7|93981.3|93956.3|93984|93959|93975|93950|47
1648121530000|2022-03-24 11:32:10|93982.5|93957.5|93970.1|93945.1|93982.5|93957.5|93970|93945|47
1648121540000|2022-03-24 11:32:20|93970.2|93945.2|93974.7|93949.7|93974.9|93949.9|93970.2|93945.2|39
1648121550000|2022-03-24 11:32:30|93974.5|93949.5|93981.1|93956.1|93981.1|93956.1|93969.7|93944.7|47
1648121560000|2022-03-24 11:32:40|93982.5|93957.5|93978.2|93953.2|93982.5|93957.5|93975.4|93950.4|45
1648121570000|2022-03-24 11:32:50|93977.6|93952.6|93979.5|93954.5|93980.1|93955.1|93976.9|93951.9|29
1648121580000|2022-03-24 11:33:00|93979.1|93954.1|93976|93951|93980.1|93955.1|93975.9|93950.9|26
1648121590000|2022-03-24 11:33:10|93975.9|93950.9|93965.3|93940.3|93975.9|93950.9|93965|93940|50
1648121600000|2022-03-24 11:33:20|93965.7|93940.7|93957.2|93932.2|93965.7|93940.7|93956.8|93931.8|39
1648121610000|2022-03-24 11:33:30|93957.8|93932.8|93958.4|93933.4|93963.8|93938.8|93957.8|93932.8|42
1648121620000|2022-03-24 11:33:40|93959|93934|93958|93933|93959.4|93934.4|93957.1|93932.1|32
1648121630000|2022-03-24 11:33:50|93958.2|93933.2|93960.5|93935.5|93960.5|93935.5|93954.7|93929.7|38
1648121640000|2022-03-24 11:34:00|93959.5|93934.5|93961.6|93936.6|93963|93938|93957.2|93932.2|38
1648121650000|2022-03-24 11:34:10|93961.7|93936.7|93962.8|93937.8|93965.2|93940.2|93961.7|93936.7|26
1648121660000|2022-03-24 11:34:20|93962.3|93937.3|93962.3|93937.3|93963|93938|93955.3|93930.3|45
1648121670000|2022-03-24 11:34:30|93964.2|93939.2|93971.5|93946.5|93971.9|93946.9|93964.2|93939.2|49
1648121680000|2022-03-24 11:34:40|93971.2|93946.2|93947.5|93922.5|93971.2|93946.2|93947.5|93922.5|48
1648121690000|2022-03-24 11:34:50|93947.6|93922.6|93946.6|93921.6|93950.2|93925.2|93946.5|93921.5|36
1648121700000|2022-03-24 11:35:00|93947.1|93922.1|93947.5|93922.5|93952.4|93927.4|93947|93922|33
1648121710000|2022-03-24 11:35:10|93947.9|93922.9|93956.1|93931.1|93957.7|93932.7|93943.4|93918.4|39
1648121720000|2022-03-24 11:35:20|93954.9|93929.9|93958.3|93933.3|93961.5|93936.5|93954.4|93929.4|62
1648121730000|2022-03-24 11:35:30|93958.1|93933.1|93965.6|93940.6|93968.8|93943.8|93956.2|93931.2|48
1648121740000|2022-03-24 11:35:40|93967.1|93942.1|93963.8|93938.8|93967.1|93942.1|93962.2|93937.2|35
1648121750000|2022-03-24 11:35:50|93964|93939|93964.7|93939.7|93965.7|93940.7|93963.3|93938.3|39
1648121760000|2022-03-24 11:36:00|93964.6|93939.6|93965.3|93940.3|93967.5|93942.5|93964.6|93939.6|32
1648121770000|2022-03-24 11:36:10|93965.5|93940.5|93965.9|93940.9|93966.1|93941.1|93964.1|93939.1|34
1648121780000|2022-03-24 11:36:20|93965.6|93940.6|93965.8|93940.8|93966.5|93941.5|93964.7|93939.7|21
1648121790000|2022-03-24 11:36:30|93965.7|93940.7|93968.6|93943.6|93969.3|93944.3|93964.8|93939.8|35
1648121800000|2022-03-24 11:36:40|93968.2|93943.2|93968|93943|93968.5|93943.5|93967.3|93942.3|29
1648121810000|2022-03-24 11:36:50|93967.3|93942.3|93968.9|93943.9|93970.4|93945.4|93966.7|93941.7|46
1648121820000|2022-03-24 11:37:00|93968.5|93943.5|93986.2|93961.2|93986.6|93961.6|93967.8|93942.8|48
1648121830000|2022-03-24 11:37:10|93986|93961|93987.1|93962.1|93989.8|93964.8|93985.6|93960.6|36
1648121840000|2022-03-24 11:37:20|93987.2|93962.2|93979.9|93954.9|93987.2|93962.2|93974.6|93949.6|55
1648121850000|2022-03-24 11:37:30|93979.4|93954.4|93988|93963|93989.3|93964.3|93979.4|93954.4|50
1648121860000|2022-03-24 11:37:40|93987.3|93962.3|93982.1|93957.1|93989.2|93964.2|93981.1|93956.1|43
1648121870000|2022-03-24 11:37:50|93980.5|93955.5|93976.7|93951.7|93982.6|93957.6|93976.7|93951.7|53
1648121880000|2022-03-24 11:38:00|93977.3|93952.3|93955.5|93930.5|93979.2|93954.2|93954.3|93929.3|48
1648121890000|2022-03-24 11:38:10|93953.5|93928.5|93955.2|93930.2|93955.4|93930.4|93949.3|93924.3|48
1648121900000|2022-03-24 11:38:20|93955.4|93930.4|93951.2|93926.2|93955.4|93930.4|93949.9|93924.9|26
1648121910000|2022-03-24 11:38:30|93951.3|93926.3|93959.2|93934.2|93961.8|93936.8|93948.4|93923.4|45
1648121920000|2022-03-24 11:38:40|93959.6|93934.6|93958.1|93933.1|93963.4|93938.4|93958.1|93933.1|27
1648121930000|2022-03-24 11:38:50|93958.8|93933.8|93964.9|93939.9|93964.9|93939.9|93958.5|93933.5|29
1648121940000|2022-03-24 11:39:00|93965.1|93940.1|93968.1|93943.1|93968.5|93943.5|93963.2|93938.2|43
1648121950000|2022-03-24 11:39:10|93967.7|93942.7|93968.8|93943.8|93969.1|93944.1|93963.2|93938.2|47
1648121960000|2022-03-24 11:39:20|93968.6|93943.6|93966.6|93941.6|93968.8|93943.8|93965.2|93940.2|39
1648121970000|2022-03-24 11:39:30|93966.5|93941.5|93967.5|93942.5|93971.4|93946.4|93966.4|93941.4|53
1648121980000|2022-03-24 11:39:40|93967.1|93942.1|93963|93938|93967.9|93942.9|93963|93938|26
1648121990000|2022-03-24 11:39:50|93962.9|93937.9|93965.9|93940.9|93966.3|93941.3|93962|93937|36
1648122000000|2022-03-24 11:40:00|93965.4|93940.4|94066|94016|94080.1|94023.4|93963.1|93938.1|76
1648122010000|2022-03-24 11:40:10|94066.6|94016.6|94260|94144|94260|94144|94064.7|94014.7|79
1648122020000|2022-03-24 11:40:20|94258|94142|94239.4|94143.9|94284.2|94168.2|94210.7|94106|81
1648122030000|2022-03-24 11:40:30|94252.8|94143|94245.6|94163.2|94290.5|94183.4|94227.5|94121.3|80
1648122040000|2022-03-24 11:40:40|94250.3|94159.2|94160.9|94088.6|94254.6|94161.9|94140.6|94082.8|80
1648122050000|2022-03-24 11:40:50|94175.8|94095.7|94136.7|94086.7|94211.6|94108.4|94133|94054.7|80
1648122060000|2022-03-24 11:41:00|94153.4|94080.7|94148.3|94098.3|94173.4|94117.7|94136.1|94074.5|78
1648122070000|2022-03-24 11:41:10|94142.6|94092.6|94121.6|94071.6|94195.2|94117.3|94117.9|94067.9|80
1648122080000|2022-03-24 11:41:20|94120.8|94070.8|94162.4|94112.4|94181.4|94120|94120.8|94070.8|80
1648122090000|2022-03-24 11:41:30|94158.8|94108.8|94144.6|94094.6|94163.6|94113.6|94143|94093|77
1648122100000|2022-03-24 11:41:40|94145.1|94095.1|94127|94077|94157.5|94107.5|94121.6|94071.6|73
1648122110000|2022-03-24 11:41:50|94126.6|94076.6|94109.5|94059.5|94129.2|94079.2|94100.3|94050.3|78
1648122120000|2022-03-24 11:42:00|94110.6|94060.6|94111.8|94061.8|94117.7|94079.6|94096.8|94046.8|70
1648122130000|2022-03-24 11:42:10|94112.8|94062.8|94114.2|94064.2|94121.9|94071.9|94107|94057|71
1648122140000|2022-03-24 11:42:20|94114.4|94064.4|94128.2|94078.2|94130.2|94080.2|94107.8|94057.8|78
1648122150000|2022-03-24 11:42:30|94131.1|94081.1|94121.7|94071.7|94131.1|94081.1|94106.6|94056.6|76
1648122160000|2022-03-24 11:42:40|94122.9|94072.9|94124|94074|94125.1|94075.1|94107|94057|76
1648122170000|2022-03-24 11:42:50|94122.6|94072.6|94113.5|94063.5|94123.9|94073.9|94109.4|94059.4|74
1648122180000|2022-03-24 11:43:00|94113.3|94063.3|94110.1|94060.1|94118.1|94068.1|94095.4|94045.4|73
1648122190000|2022-03-24 11:43:10|94109.9|94059.9|94105.7|94055.7|94111|94072.3|94093.7|94052.1|72
1648122200000|2022-03-24 11:43:20|94106.6|94056.6|94086.1|94036.1|94106.8|94069.2|94080.7|94036.1|76
1648122210000|2022-03-24 11:43:30|94086.3|94036.3|94090.9|94040.9|94095.8|94045.8|94082.7|94032.7|74
1648122220000|2022-03-24 11:43:40|94092.2|94042.2|94074.1|94024.1|94095.5|94056.5|94073.6|94023.6|73
1648122230000|2022-03-24 11:43:50|94071.9|94021.9|94072.7|94022.7|94075|94025|94067.4|94017.4|72
1648122240000|2022-03-24 11:44:00|94073.6|94023.6|94089.9|94039.9|94096.5|94056|94072.1|94022.1|75
1648122250000|2022-03-24 11:44:10|94090|94040|94086.7|94036.7|94095.9|94051.7|94067.5|94032.6|72
1648122260000|2022-03-24 11:44:20|94086|94036|94072.3|94022.3|94086|94036|94067.2|94017.2|74
1648122270000|2022-03-24 11:44:30|94073.1|94023.1|94067.2|94017.2|94075.4|94029.6|94054.6|94015.2|68
1648122280000|2022-03-24 11:44:40|94065.5|94015.5|94078.7|94028.7|94081.4|94031.4|94062.8|94012.8|70
1648122290000|2022-03-24 11:44:50|94078.8|94028.8|94068.4|94018.4|94079.3|94036.8|94058.7|94017.5|63
1648122300000|2022-03-24 11:45:00|94068.8|94018.8|94056.1|94006.1|94070.4|94020.8|94044.9|94006.1|60
1648122310000|2022-03-24 11:45:10|94055.5|94005.5|94044.4|93994.4|94057.3|94012.8|94033.7|93991.9|67
1648122320000|2022-03-24 11:45:20|94044.3|93994.3|94038.8|93988.8|94044.3|94004.1|94027.8|93985.2|71
1648122330000|2022-03-24 11:45:30|94039.1|93989.1|94034.2|93984.2|94039.6|93998.4|94020.8|93978.8|69
1648122340000|2022-03-24 11:45:40|94034.1|93984.1|94027.7|94002.7|94039.4|94004.7|94019.7|93982.2|43
1648122350000|2022-03-24 11:45:50|94030|94005|94064|94014|94064|94014|94024.5|93986.7|55
1648122360000|2022-03-24 11:46:00|94060.8|94010.8|94038.9|93988.9|94062.8|94017.9|94038.4|93988.4|62
1648122370000|2022-03-24 11:46:10|94039.6|93989.6|94034.9|93984.9|94039.6|93989.6|94031.4|93981.4|70
1648122380000|2022-03-24 11:46:20|94034.8|93984.8|93984.3|93934.3|94035.2|93995.2|93980.3|93930.3|69
1648122390000|2022-03-24 11:46:30|93981.9|93931.9|93971.6|93921.6|93984.6|93934.6|93962.7|93912.7|73
1648122400000|2022-03-24 11:46:40|93972.2|93922.2|93977.8|93952.8|93998.7|93955.3|93967.2|93920.8|64
1648122410000|2022-03-24 11:46:50|93977.7|93952.7|93978.6|93928.6|93985.5|93952.7|93960.2|93921.9|71
1648122420000|2022-03-24 11:47:00|93978.2|93928.2|93966.3|93941.3|93989|93953|93964.2|93927.9|60
1648122430000|2022-03-24 11:47:10|93965.1|93940.1|93966.2|93941.2|93980.7|93941.7|93957.3|93922.2|61
1648122440000|2022-03-24 11:47:20|93977.5|93927.5|93969|93944|93982.4|93944|93965.8|93927.5|68
1648122450000|2022-03-24 11:47:30|93969.1|93944.1|93989.5|93939.5|93990.6|93952.7|93967.5|93934.1|57
1648122460000|2022-03-24 11:47:40|93989.9|93939.9|93981.7|93956.7|93990.5|93958.6|93980.3|93938.7|54
1648122470000|2022-03-24 11:47:50|93981.8|93956.8|94045|93995|94046.1|93996.1|93981.6|93956.3|73
1648122480000|2022-03-24 11:48:00|94048|93998|94029.3|93979.3|94052.9|94002.9|94027.7|93977.7|75
1648122490000|2022-03-24 11:48:10|94029.2|93979.2|94015.2|93965.2|94030.1|93980.1|94013.8|93963.8|68
1648122500000|2022-03-24 11:48:20|94012.3|93962.3|94014.5|93964.5|94015.8|93965.8|94001.4|93951.4|64
1648122510000|2022-03-24 11:48:30|94012.6|93962.6|94005.7|93955.7|94026.2|93976.2|94005.7|93955.7|69
1648122520000|2022-03-24 11:48:40|94003.3|93953.3|93998.2|93948.2|94005.4|93955.4|93997|93947|67
1648122530000|2022-03-24 11:48:50|93998|93948|93983.9|93933.9|93998.8|93948.8|93982.4|93932.4|55
1648122540000|2022-03-24 11:49:00|93984.3|93934.3|93977.4|93927.4|93985.5|93935.5|93977.2|93927.2|63
1648122550000|2022-03-24 11:49:10|93975.7|93925.7|93983.3|93933.3|93984.5|93945.8|93969.6|93919.8|68
1648122560000|2022-03-24 11:49:20|93982.9|93932.9|93986.7|93936.7|93989.7|93939.7|93982.9|93932.9|56
1648122570000|2022-03-24 11:49:30|93986.2|93936.2|93981.8|93931.8|93987.9|93937.9|93979.1|93929.1|69
1648122580000|2022-03-24 11:49:40|93981.3|93931.3|94024|93974|94038|93974.4|93979.7|93929.7|60
1648122590000|2022-03-24 11:49:50|94025|93975|94029.6|93979.6|94029.8|93979.8|94017|93967|71
1648122600000|2022-03-24 11:50:00|94030.6|93980.6|94018.9|93968.9|94030.9|93980.9|94014.8|93964.8|66
1648122610000|2022-03-24 11:50:10|94018.2|93968.2|94024|93974|94028.1|93987.7|94010.2|93968.2|55
1648122620000|2022-03-24 11:50:20|94023.1|93973.1|94020.8|93970.8|94025.7|93975.7|94019.9|93969.9|44
1648122630000|2022-03-24 11:50:30|94008|93983|94028.2|93978.2|94031.7|93983|94008|93973.6|51
1648122640000|2022-03-24 11:50:40|94028|93978|94032.8|93982.8|94033|93983|94028|93978|50
1648122650000|2022-03-24 11:50:50|94033.1|93983.1|94011.9|93986.9|94045.8|93995.8|94011.9|93970.7|53
1648122660000|2022-03-24 11:51:00|94007.9|93982.9|94005.9|93955.9|94022.8|93985.1|93997.2|93947.2|74
1648122670000|2022-03-24 11:51:10|94006.1|93956.1|94013.7|93963.7|94014.1|93970.8|93994.7|93952.5|71
1648122680000|2022-03-24 11:51:20|94014|93964|94069.1|94019.1|94081.2|94020.4|94009.9|93959.9|78
1648122690000|2022-03-24 11:51:30|94071|94021|94068.4|94018.4|94078.7|94022.2|94063.2|94003.5|69
1648122700000|2022-03-24 11:51:40|94068.2|94018.2|94070.9|94020.9|94071.3|94021.3|94064.3|94014.3|67
1648122710000|2022-03-24 11:51:50|94071.3|94021.3|94077.8|94027.8|94081.1|94031.1|94071.3|94021.3|65
1648122720000|2022-03-24 11:52:00|94078.1|94028.1|94090.4|94040.4|94093.4|94043.4|94075.4|94025.4|69
1648122730000|2022-03-24 11:52:10|94090.3|94040.3|94087.4|94037.4|94090.4|94040.4|94083.7|94033.7|50
1648122740000|2022-03-24 11:52:20|94087.3|94037.3|94060.1|94010.1|94087.3|94037.3|94059|94009|66
1648122750000|2022-03-24 11:52:30|94060|94010|94024.8|93974.8|94064.1|94014.1|94024.7|93974.7|68
1648122760000|2022-03-24 11:52:40|94025.6|93975.6|94037.6|93987.6|94039.5|93989.5|94021.3|93971.3|67
1648122770000|2022-03-24 11:52:50|94037.4|93987.4|94031.2|93981.2|94037.4|93989.1|94014.1|93976.5|53
1648122780000|2022-03-24 11:53:00|94031|93981|94037.5|93987.5|94051.7|94001.7|94020.6|93980.7|63
1648122790000|2022-03-24 11:53:10|94037.8|93987.8|94006.2|93956.2|94039.6|93989.6|93994.7|93944.7|61
1648122800000|2022-03-24 11:53:20|94005.3|93955.3|94006|93956|94008.3|93958.3|94002.6|93952.6|54
1648122810000|2022-03-24 11:53:30|94006.2|93956.2|94004.6|93954.6|94008.8|93958.8|94002.2|93952.2|57
1648122820000|2022-03-24 11:53:40|94005.2|93955.2|94009|93959|94012.3|93962.3|94001.6|93951.6|57
1648122830000|2022-03-24 11:53:50|94008.8|93958.8|94010.2|93960.2|94013.4|93963.4|94005.8|93955.8|49
1648122840000|2022-03-24 11:54:00|94010.5|93960.5|94013.5|93963.5|94018.6|93968.6|94009.2|93959.2|56
1648122850000|2022-03-24 11:54:10|94013|93963|94013.4|93963.4|94016.1|93966.1|94007.2|93957.2|67
1648122860000|2022-03-24 11:54:20|94013.1|93963.1|94004.8|93954.8|94014.9|93968.5|93987.7|93950.2|52
1648122870000|2022-03-24 11:54:30|94004.7|93954.7|94002.7|93952.7|94005|93955|94001.3|93951.3|41
1648122880000|2022-03-24 11:54:40|94002.9|93952.9|94011.2|93961.2|94015|93977.6|94001.7|93951.7|44
1648122890000|2022-03-24 11:54:50|94011.3|93961.3|94019|93969|94019.6|93982.6|93993.3|93955.6|51
1648122900000|2022-03-24 11:55:00|94018.4|93968.4|94011.9|93986.9|94024.8|93987.3|94002.3|93963|47
1648122910000|2022-03-24 11:55:10|94011.5|93986.5|94016.4|93966.4|94023.4|93988.1|93998.3|93948.3|64
1648122920000|2022-03-24 11:55:20|94014.1|93964.1|94015.8|93965.8|94016.5|93966.5|94010.9|93960.9|60
1648122930000|2022-03-24 11:55:30|94015.7|93965.7|94017.1|93967.1|94018.7|93968.7|94012.6|93962.6|54
1648122940000|2022-03-24 11:55:40|94017.6|93967.6|94004.6|93954.6|94020.3|93970.3|94001.2|93951.2|58
1648122950000|2022-03-24 11:55:50|94004.1|93954.1|94020.4|93970.4|94021.7|93971.7|94003.9|93953.9|59
1648122960000|2022-03-24 11:56:00|94020.6|93970.6|94017.3|93967.3|94021.8|93971.8|94017.3|93967.3|43
1648122970000|2022-03-24 11:56:10|94017.4|93967.4|93964.6|93939.6|94019.2|93969.2|93963.8|93924.7|65
1648122980000|2022-03-24 11:56:20|93964.9|93939.9|93967.7|93942.7|93983.1|93945.6|93963.5|93931.6|59
1648122990000|2022-03-24 11:56:30|93969.4|93944.4|93980.6|93955.6|93981.3|93956.3|93967.1|93942.1|66
1648123000000|2022-03-24 11:56:40|93980.5|93955.5|93987.9|93962.9|94000.2|93964.8|93979.2|93948.8|61
1648123010000|2022-03-24 11:56:50|93987.8|93962.8|94009.1|93959.1|94009.1|93968.1|93986.2|93951|47
1648123020000|2022-03-24 11:57:00|94008.8|93958.8|94006.9|93956.9|94010.3|93972.7|93992.4|93954.7|58
1648123030000|2022-03-24 11:57:10|94007|93957|93995.3|93945.3|94007.8|93970.7|93983.5|93944.9|57
1648123040000|2022-03-24 11:57:20|93996.5|93946.5|93983.2|93958.2|94001.6|93966.7|93981.9|93945.3|64
1648123050000|2022-03-24 11:57:30|93983.8|93958.8|93977.2|93952.2|93983.8|93958.8|93977.1|93952.1|53
1648123060000|2022-03-24 11:57:40|93977.7|93952.7|93975.9|93950.9|93989|93954|93965.5|93938.6|65
1648123070000|2022-03-24 11:57:50|93976.4|93951.4|93977.3|93952.3|93981.1|93956.1|93976.3|93951.3|56
1648123080000|2022-03-24 11:58:00|93977.2|93952.2|93985.7|93960.7|93985.7|93960.7|93977.2|93952.2|57
1648123090000|2022-03-24 11:58:10|93985.6|93960.6|93984.5|93959.5|93986.1|93961.1|93983.4|93958.4|47
1648123100000|2022-03-24 11:58:20|93985.8|93960.8|93996.5|93971.5|94018.4|93983.3|93985.8|93959.9|65
1648123110000|2022-03-24 11:58:30|93996.8|93971.8|93999.6|93949.6|94003.4|93971.8|93987.7|93949.6|56
1648123120000|2022-03-24 11:58:40|93999.9|93949.9|93998.7|93948.7|94006.5|93969.9|93985.3|93947.3|51
1648123130000|2022-03-24 11:58:50|93998.6|93948.6|93987.6|93962.6|94000.7|93962.6|93980.9|93946.1|62
1648123140000|2022-03-24 11:59:00|93987.9|93962.9|93988.6|93963.6|94016|93976.6|93987.9|93951.4|67
1648123150000|2022-03-24 11:59:10|93988.9|93963.9|94000.1|93975.1|94006|93975.1|93987.6|93954.7|44
1648123160000|2022-03-24 11:59:20|94000.7|93975.7|94002.4|93977.4|94017.9|93987.3|93998.9|93963.3|71
1648123170000|2022-03-24 11:59:30|94002.7|93977.7|94003.3|93978.3|94004.1|93979.1|94001.7|93976.7|31
1648123180000|2022-03-24 11:59:40|94004.5|93979.5|94011.1|93986.1|94011.1|93986.1|94001.4|93976.4|66
1648123190000|2022-03-24 11:59:50|94010.5|93985.5|94008.9|93983.9|94010.8|93985.8|94004.8|93979.8|60
1648123200000|2022-03-24 12:00:00|94005.3|93980.3|94009.7|93984.7|94010.3|93985.3|93995.5|93970.5|69
1648123210000|2022-03-24 12:00:10|94010.5|93985.5|94009.7|93984.7|94010.5|93985.5|94006.1|93981.1|41
1648123220000|2022-03-24 12:00:20|94010|93985|94011.6|93986.6|94011.8|93986.8|94008.6|93983.6|40
1648123230000|2022-03-24 12:00:30|94011.7|93986.7|94021.1|93996.1|94021.6|93996.6|94008|93983|53
1648123240000|2022-03-24 12:00:40|94021.3|93996.3|94036.9|94011.9|94039.2|94014.2|94014.8|93989.8|74
1648123250000|2022-03-24 12:00:50|94038|94013|94027.9|94002.9|94040.1|94015.1|94019.3|93994.3|61
1648123260000|2022-03-24 12:01:00|94027.8|94002.8|94015.5|93990.5|94027.8|94002.8|94014.8|93989.8|58
1648123270000|2022-03-24 12:01:10|94015.4|93990.4|94034.2|94009.2|94047|94016.3|94015.4|93986.4|61
1648123280000|2022-03-24 12:01:20|94032.9|94007.9|94040.5|94015.5|94041.3|94016.3|94031.2|94006.2|71
1648123290000|2022-03-24 12:01:30|94040.7|94015.7|94037.9|94012.9|94042.7|94017.7|94033.9|94008.9|58
1648123300000|2022-03-24 12:01:40|94038.3|94013.3|94022.2|93997.2|94038.3|94013.3|94018.6|93993.6|55
1648123310000|2022-03-24 12:01:50|94022.1|93997.1|94026.3|94001.3|94028.9|94003.9|94021.7|93996.7|38
1648123320000|2022-03-24 12:02:00|94026.1|94001.1|94014.9|93989.9|94027.4|94002.4|94013.8|93988.8|55
1648123330000|2022-03-24 12:02:10|94015|93990|94014.4|93989.4|94017.4|93992.4|94010.7|93985.7|58
1648123340000|2022-03-24 12:02:20|94014.1|93989.1|94020.3|93995.3|94022.8|93997.8|94013.3|93988.3|51
1648123350000|2022-03-24 12:02:30|94018.8|93993.8|94048.5|94023.5|94063.2|94030.7|94018.5|93993.5|70
1648123360000|2022-03-24 12:02:40|94059.1|94009.1|94044.3|94019.3|94059.1|94022.5|94039|94009.1|61
1648123370000|2022-03-24 12:02:50|94045.2|94020.2|94041.9|94016.9|94046.6|94021.6|94040.7|94015.7|48
1648123380000|2022-03-24 12:03:00|94037.9|94012.9|94049.6|93999.6|94052.4|94017.5|94035.6|93998.3|67
1648123390000|2022-03-24 12:03:10|94050.1|94000.1|94032.4|94007.4|94050.1|94009.6|94028|93992.9|70
1648123400000|2022-03-24 12:03:20|94033.6|94008.6|94076.9|94026.9|94079.2|94038.5|94032.8|93994.2|70
1648123410000|2022-03-24 12:03:30|94076.6|94026.6|94071.4|94021.4|94077.8|94027.8|94070.2|94020.2|48
1648123420000|2022-03-24 12:03:40|94070.8|94020.8|94058|94033|94071.8|94035.7|94048.4|94016.3|68
1648123430000|2022-03-24 12:03:50|94058.1|94033.1|94079.7|94029.7|94080.4|94041.9|94058.1|94026.5|63
1648123440000|2022-03-24 12:04:00|94080.2|94030.2|94088.5|94038.5|94089.5|94039.5|94062.2|94027.9|62
1648123450000|2022-03-24 12:04:10|94090.5|94040.5|94091.1|94041.1|94100.5|94050.5|94087.5|94037.5|64
1648123460000|2022-03-24 12:04:20|94091.3|94041.3|94093.2|94043.2|94094|94044|94088.3|94038.3|59
1648123470000|2022-03-24 12:04:30|94093.3|94043.3|94087.9|94037.9|94097.9|94061.5|94068.5|94028.9|65
1648123480000|2022-03-24 12:04:40|94088.3|94038.3|94082.9|94032.9|94088.3|94038.3|94078.4|94028.4|56
1648123490000|2022-03-24 12:04:50|94082.6|94032.6|94082.7|94032.7|94084.5|94034.5|94078.8|94028.8|48
1648123500000|2022-03-24 12:05:00|94082.4|94032.4|94077.1|94027.1|94083.8|94040.4|94065.3|94026.9|61
1648123510000|2022-03-24 12:05:10|94076.9|94026.9|94063.2|94013.2|94076.9|94026.9|94059.6|94009.6|65
1648123520000|2022-03-24 12:05:20|94064.1|94014.1|94059.5|94009.5|94064.1|94014.1|94055.4|94005.4|56
1648123530000|2022-03-24 12:05:30|94057.7|94007.7|94050.6|94000.6|94060.8|94010.8|94050.6|94000.6|59
1648123540000|2022-03-24 12:05:40|94052.4|94002.4|94050.2|94000.2|94055.3|94005.3|94049.2|93999.2|44
1648123550000|2022-03-24 12:05:50|94050.3|94000.3|94045.3|93995.3|94052.8|94002.8|94043.2|93993.2|56
1648123560000|2022-03-24 12:06:00|94045.2|93995.2|94043.3|93993.3|94045.9|93995.9|94039|93989|49
1648123570000|2022-03-24 12:06:10|94043.1|93993.1|94045.5|93995.5|94046.4|93996.4|94040.9|93990.9|49
1648123580000|2022-03-24 12:06:20|94045.6|93995.6|94045.7|93995.7|94047.9|93997.9|94044.2|93994.2|51
1648123590000|2022-03-24 12:06:30|94045.6|93995.6|94037.1|93987.1|94045.6|93995.6|94037|93987|51
1648123600000|2022-03-24 12:06:40|94036.7|93986.7|94046.8|93996.8|94047.1|93997.1|94036.5|93986.5|58
1648123610000|2022-03-24 12:06:50|94046.7|93996.7|94049.4|93999.4|94049.6|93999.6|94040.4|93990.4|61
1648123620000|2022-03-24 12:07:00|94049.5|93999.5|94042|93992|94050.7|94006.2|94031.2|93991.6|50
1648123630000|2022-03-24 12:07:10|94042.1|93992.1|94043.1|93993.1|94047|93997|94040.9|93990.9|61
1648123640000|2022-03-24 12:07:20|94042.9|93992.9|94054.1|94004.1|94056.7|94006.7|94030.9|93991.7|72
1648123650000|2022-03-24 12:07:30|94058.3|94008.3|94082.5|94032.5|94085.3|94035.3|94058.3|94008.3|65
1648123660000|2022-03-24 12:07:40|94082.7|94032.7|94081.8|94031.8|94087.5|94037.5|94081.1|94031.1|63
1648123670000|2022-03-24 12:07:50|94081.9|94031.9|94085.5|94035.5|94089.1|94039.1|94080.8|94030.8|64
1648123680000|2022-03-24 12:08:00|94085.4|94035.4|94093.3|94043.3|94094.2|94057.3|94077.9|94035.4|59
1648123690000|2022-03-24 12:08:10|94093.2|94043.2|94083.8|94033.8|94093.5|94043.5|94083.8|94033.8|59
1648123700000|2022-03-24 12:08:20|94083.6|94033.6|94065|94015|94085.6|94035.6|94064.8|94014.8|58
1648123710000|2022-03-24 12:08:30|94067.2|94017.2|94044.9|94019.9|94067.2|94019.9|94044.6|94006.5|71
1648123720000|2022-03-24 12:08:40|94058.3|94008.3|94050.4|94000.4|94060|94017.8|94041|93998|69
1648123730000|2022-03-24 12:08:50|94050.5|94000.5|94037.5|93987.5|94050.7|94000.7|94036.1|93986.1|69
1648123740000|2022-03-24 12:09:00|94037.1|93987.1|94042.4|93992.4|94047.1|93997.1|94037|93987|70
1648123750000|2022-03-24 12:09:10|94042.2|93992.2|94039|93989|94044.4|93994.4|94038.6|93988.6|40
1648123760000|2022-03-24 12:09:20|94040.3|93990.3|94037.6|93987.6|94042.3|93992.3|94037.6|93987.6|48
1648123770000|2022-03-24 12:09:30|94038.2|93988.2|94034.4|93984.4|94038.2|93988.2|94032.4|93982.4|66
1648123780000|2022-03-24 12:09:40|94034|93984|94034.7|93984.7|94039.7|93989.7|94032.9|93982.9|52
1648123790000|2022-03-24 12:09:50|94034.2|93984.2|94031.9|93981.9|94036.7|93986.7|94031.5|93981.5|37
1648123800000|2022-03-24 12:10:00|94031.7|93981.7|94034.8|93984.8|94034.8|93984.8|94031.1|93981.1|54
1648123810000|2022-03-24 12:10:10|94034.9|93984.9|94035.6|93985.6|94036.2|93986.2|94032.2|93982.2|44
1648123820000|2022-03-24 12:10:20|94035.8|93985.8|94036.7|93986.7|94036.7|93986.7|94029.8|93979.8|31
1648123830000|2022-03-24 12:10:30|94037.3|93987.3|94033.5|93983.5|94037.7|93987.7|94032.1|93982.1|44
1648123840000|2022-03-24 12:10:40|94033.7|93983.7|94035|93985|94037|93987|94032.9|93982.9|37
1648123850000|2022-03-24 12:10:50|94035.1|93985.1|94031.6|93981.6|94036.6|93986.6|94031.6|93981.6|40
1648123860000|2022-03-24 12:11:00|94031.7|93981.7|94028.4|93978.4|94033.9|93983.9|94024.3|93974.3|66
1648123870000|2022-03-24 12:11:10|94029|93979|94036|93986|94036.8|93986.8|94028.4|93978.4|48
1648123880000|2022-03-24 12:11:20|94036.5|93986.5|94045.7|93995.7|94046|93996|94035.2|93985.2|63
1648123890000|2022-03-24 12:11:30|94045.9|93995.9|94066.4|94016.4|94068.1|94018.1|94045.4|93995.4|72
1648123900000|2022-03-24 12:11:40|94066.5|94016.5|94065.2|94015.2|94066.8|94016.8|94063|94013|54
1648123910000|2022-03-24 12:11:50|94063.8|94013.8|94068.9|94018.9|94072.4|94032.8|94056|94013.8|68
1648123920000|2022-03-24 12:12:00|94068.5|94018.5|94073.4|94023.4|94074.3|94024.3|94068|94018|64
1648123930000|2022-03-24 12:12:10|94073.1|94023.1|94103.5|94053.5|94103.7|94053.7|94072.4|94022.4|70
1648123940000|2022-03-24 12:12:20|94102.6|94052.6|94101.7|94051.7|94107.5|94057.5|94098.5|94048.5|70
1648123950000|2022-03-24 12:12:30|94101.3|94051.3|94099.5|94049.5|94101.5|94051.5|94098.4|94048.4|48
1648123960000|2022-03-24 12:12:40|94099.4|94049.4|94100.1|94050.1|94101.9|94051.9|94099.4|94049.4|37
1648123970000|2022-03-24 12:12:50|94098.6|94048.6|94099.1|94049.1|94101.3|94051.3|94097.1|94047.1|46
1648123980000|2022-03-24 12:13:00|94098.7|94048.7|94093.6|94043.6|94098.9|94048.9|94093.4|94043.4|51
1648123990000|2022-03-24 12:13:10|94094.4|94044.4|94080|94055|94095.1|94055|94080|94042|45
1648124000000|2022-03-24 12:13:20|94079.9|94054.9|94097.7|94047.7|94098.9|94061.2|94079.9|94046.3|53
1648124010000|2022-03-24 12:13:30|94097.5|94047.5|94085.5|94060.5|94099|94060.9|94083.6|94045.9|54
1648124020000|2022-03-24 12:13:40|94084.5|94059.5|94099|94049|94101.2|94060.3|94084.5|94047|40
1648124030000|2022-03-24 12:13:50|94099.1|94049.1|94100.5|94050.5|94101.7|94062.2|94086.7|94048.9|30
1648124040000|2022-03-24 12:14:00|94100.6|94050.6|94101.8|94051.8|94103.3|94053.3|94100.2|94050.2|23
1648124050000|2022-03-24 12:14:10|94101.4|94051.4|94097.2|94047.2|94101.4|94051.4|94085.3|94035.3|47
1648124060000|2022-03-24 12:14:20|94098|94048|94095.8|94045.8|94098.1|94061.4|94083.2|94045.1|52
1648124070000|2022-03-24 12:14:30|94096.4|94046.4|94097.2|94047.2|94097.2|94047.2|94094.7|94044.7|29
1648124080000|2022-03-24 12:14:40|94099.7|94049.7|94086.1|94061.1|94100.6|94061.7|94084.1|94047|31
1648124090000|2022-03-24 12:14:50|94085.9|94060.9|94092.4|94067.4|94109.1|94071.3|94085.6|94050|31
1648124100000|2022-03-24 12:15:00|94092.6|94067.6|94117.6|94067.6|94120.5|94070.6|94092.6|94055.9|47
1648124110000|2022-03-24 12:15:10|94105.3|94080.3|94113.5|94063.5|94119.2|94080.3|94097.8|94059.2|47
1648124120000|2022-03-24 12:15:20|94113.1|94063.1|94118.4|94068.4|94119.6|94079.3|94103.3|94063.1|50
1648124130000|2022-03-24 12:15:30|94118.1|94068.1|94117.6|94092.6|94129.1|94093.6|94106.3|94067.4|46
1648124140000|2022-03-24 12:15:40|94118.2|94093.2|94145.8|94095.8|94158.8|94095.8|94113.6|94074.4|32
1648124150000|2022-03-24 12:15:50|94145.7|94095.7|94166.2|94116.2|94169.4|94127|94142.3|94094.5|63
1648124160000|2022-03-24 12:16:00|94165.9|94115.9|94165.1|94115.1|94174.9|94124.9|94146.9|94109.9|54
1648124170000|2022-03-24 12:16:10|94163.5|94113.5|94165.5|94115.5|94166.3|94116.3|94155.9|94105.9|56
1648124180000|2022-03-24 12:16:20|94165.1|94115.1|94164.8|94114.8|94165.6|94115.6|94158.4|94108.4|58
1648124190000|2022-03-24 12:16:30|94163.9|94113.9|94163.6|94113.6|94165.6|94115.6|94161.6|94111.6|40
1648124200000|2022-03-24 12:16:40|94164.8|94114.8|94173.2|94123.2|94173.6|94123.6|94163.7|94113.7|49
1648124210000|2022-03-24 12:16:50|94173|94123|94190.8|94140.8|94193|94143|94170.3|94120.3|49
1648124220000|2022-03-24 12:17:00|94189.8|94139.8|94192.1|94142.1|94192.9|94142.9|94189.5|94139.5|55
1648124230000|2022-03-24 12:17:10|94192.2|94142.2|94187.6|94137.6|94194.5|94144.5|94187.6|94137.6|63
1648124240000|2022-03-24 12:17:20|94175.7|94150.7|94195.2|94170.2|94210|94172.9|94175.7|94150.7|53
1648124250000|2022-03-24 12:17:30|94196|94171|94193.1|94168.1|94196.1|94171.1|94189.9|94164.9|41
1648124260000|2022-03-24 12:17:40|94195.8|94170.8|94186.6|94161.6|94199.6|94170.8|94184|94148.7|44
1648124270000|2022-03-24 12:17:50|94186.5|94161.5|94188.2|94163.2|94188.3|94163.3|94185.9|94160.9|40
1648124280000|2022-03-24 12:18:00|94188.7|94163.7|94188.6|94163.6|94188.7|94163.7|94187|94162|26
1648124290000|2022-03-24 12:18:10|94188.3|94163.3|94184|94159|94195.8|94170.8|94184|94159|42
1648124300000|2022-03-24 12:18:20|94184.1|94159.1|94185.4|94160.4|94186.1|94161.1|94181.4|94156.4|44
1648124310000|2022-03-24 12:18:30|94185.6|94160.6|94185.9|94160.9|94193.1|94164.1|94177.6|94139.5|61
1648124320000|2022-03-24 12:18:40|94186.5|94161.5|94186.2|94136.2|94193.7|94161.8|94180.2|94130.2|58
1648124330000|2022-03-24 12:18:50|94185.1|94135.1|94183|94133|94196|94154.2|94177|94130.5|58
1648124340000|2022-03-24 12:19:00|94182.5|94132.5|94184.2|94134.2|94193.2|94143.2|94179.3|94129.3|70
1648124350000|2022-03-24 12:19:10|94184.1|94134.1|94190.7|94140.7|94190.8|94140.8|94174.7|94124.7|63
1648124360000|2022-03-24 12:19:20|94188.8|94138.8|94197|94147|94198.1|94148.1|94188.8|94138.8|46
1648124370000|2022-03-24 12:19:30|94194.2|94144.2|94185.9|94135.9|94195.6|94145.6|94182.6|94132.6|64
1648124380000|2022-03-24 12:19:40|94185.2|94135.2|94176.6|94126.6|94186.8|94136.8|94175.8|94125.8|62
1648124390000|2022-03-24 12:19:50|94176.3|94126.3|94173.9|94123.9|94180.6|94130.6|94170.8|94120.8|69
1648124400000|2022-03-24 12:20:00|94173.1|94123.1|94165.9|94115.9|94173.1|94123.1|94161.5|94111.5|64
1648124410000|2022-03-24 12:20:10|94166.1|94116.1|94167.1|94117.1|94169.1|94119.1|94164.2|94114.2|47
1648124420000|2022-03-24 12:20:20|94167|94117|94169.3|94119.3|94173|94123|94166.8|94116.8|43
1648124430000|2022-03-24 12:20:30|94169.7|94119.7|94184.7|94134.7|94184.7|94134.7|94168.7|94118.7|45
1648124440000|2022-03-24 12:20:40|94183.3|94133.3|94190.2|94140.2|94198.2|94148.2|94183.3|94133.3|53
1648124450000|2022-03-24 12:20:50|94192.7|94142.7|94180.7|94155.7|94197.9|94159.4|94175.7|94137.9|53
1648124460000|2022-03-24 12:21:00|94180.3|94155.3|94198.3|94148.3|94200.3|94160.1|94180.3|94146.3|51
1648124470000|2022-03-24 12:21:10|94198.2|94148.2|94191|94166|94204.8|94169.9|94188|94148.2|50
1648124480000|2022-03-24 12:21:20|94190.9|94165.9|94187.8|94162.8|94206.7|94169.4|94187.8|94150.4|42
1648124490000|2022-03-24 12:21:30|94188.6|94163.6|94184|94159|94202|94166.2|94183.7|94147.8|38
1648124500000|2022-03-24 12:21:40|94187.5|94162.5|94210.4|94160.4|94213|94163.4|94187.5|94149.1|40
1648124510000|2022-03-24 12:21:50|94210.1|94160.1|94210.1|94160.1|94212.1|94162.1|94209.3|94159.3|38
1648124520000|2022-03-24 12:22:00|94209.6|94159.6|94207.2|94182.2|94220.1|94183.4|94202.7|94159.4|58
1648124530000|2022-03-24 12:22:10|94207.5|94182.5|94207.1|94182.1|94224.3|94188.9|94206.7|94169.1|52
1648124540000|2022-03-24 12:22:20|94207.6|94182.6|94210.9|94160.9|94221|94183.1|94198.6|94160.4|46
1648124550000|2022-03-24 12:22:30|94210.3|94160.3|94200|94175|94212|94176|94199.2|94159.9|42
1648124560000|2022-03-24 12:22:40|94199.8|94174.8|94208.2|94183.2|94220.1|94183.2|94199.6|94164.1|41
1648124570000|2022-03-24 12:22:50|94207.4|94182.4|94217.3|94192.3|94228.2|94192.8|94207.2|94169.8|38
1648124580000|2022-03-24 12:23:00|94216.8|94191.8|94203.3|94178.3|94228.1|94192.8|94203.3|94167.5|50
1648124590000|2022-03-24 12:23:10|94203.4|94178.4|94196.6|94171.6|94214|94178.5|94194.8|94158.7|56
1648124600000|2022-03-24 12:23:20|94196.5|94171.5|94206.9|94181.9|94218.4|94183.4|94196.5|94160.3|50
1648124610000|2022-03-24 12:23:30|94209.5|94184.5|94265.3|94240.3|94279.7|94240.3|94209.3|94175.8|58
1648124620000|2022-03-24 12:23:40|94266.6|94241.6|94263.3|94238.3|94276.4|94241.6|94261.3|94223.7|48
1648124630000|2022-03-24 12:23:50|94263.2|94238.2|94276.7|94226.7|94276.8|94239.9|94262.2|94226|42
1648124640000|2022-03-24 12:24:00|94277.1|94227.1|94262.4|94212.4|94277.1|94241.2|94253|94212.4|31
1648124650000|2022-03-24 12:24:10|94261.7|94211.7|94255.1|94205.1|94261.9|94223.1|94243.9|94205.1|44
1648124660000|2022-03-24 12:24:20|94254.8|94204.8|94257.7|94207.7|94259.7|94222.2|94245.8|94204.5|40
1648124670000|2022-03-24 12:24:30|94257.5|94207.5|94246.1|94196.1|94257.9|94221.6|94235.6|94194.6|50
1648124680000|2022-03-24 12:24:40|94246|94196|94234.1|94209.1|94246|94211.1|94234.1|94196|23
1648124690000|2022-03-24 12:24:50|94233.8|94208.8|94236.3|94211.3|94248.3|94212.7|94233.2|94193.5|37
1648124700000|2022-03-24 12:25:00|94236.4|94211.4|94217.6|94192.6|94246|94211.5|94217.6|94188.1|57
1648124710000|2022-03-24 12:25:10|94217.9|94192.9|94216.3|94191.3|94229.3|94195.2|94211.4|94173.7|49
1648124720000|2022-03-24 12:25:20|94216.2|94191.2|94215.9|94190.9|94217.3|94192.3|94214.1|94189.1|36
1648124730000|2022-03-24 12:25:30|94217.2|94192.2|94216.1|94191.1|94217.2|94192.2|94214.5|94189.5|32
1648124740000|2022-03-24 12:25:40|94216|94191|94211.4|94186.4|94231.9|94195.3|94209.8|94181.3|46
1648124750000|2022-03-24 12:25:50|94211.6|94186.6|94196.9|94171.9|94212.7|94186.6|94196.6|94162.1|55
1648124760000|2022-03-24 12:26:00|94197.1|94172.1|94190.9|94165.9|94199.5|94174.5|94190.8|94165.8|48
1648124770000|2022-03-24 12:26:10|94202.9|94152.9|94186.5|94161.5|94202.9|94166|94186.5|94150.8|47
1648124780000|2022-03-24 12:26:20|94186.6|94161.6|94184.2|94159.2|94186.6|94161.6|94181.9|94156.9|45
1648124790000|2022-03-24 12:26:30|94184.1|94159.1|94183.2|94158.2|94184.1|94159.1|94182.4|94157.4|33
1648124800000|2022-03-24 12:26:40|94183.3|94158.3|94185.7|94160.7|94186.6|94161.6|94183|94158|28
1648124810000|2022-03-24 12:26:50|94185.3|94160.3|94181.3|94156.3|94185.9|94160.9|94181.2|94156.2|43
1648124820000|2022-03-24 12:27:00|94181.8|94156.8|94183.9|94133.9|94188.2|94158|94171.9|94133.7|62
1648124830000|2022-03-24 12:27:10|94184.2|94134.2|94176.1|94151.1|94184.4|94153.2|94173.5|94134.1|64
1648124840000|2022-03-24 12:27:20|94176|94151|94170.9|94145.9|94186.3|94151|94170.9|94133.8|52
1648124850000|2022-03-24 12:27:30|94171|94146|94174.9|94124.9|94182.5|94147|94160.4|94123.6|65
1648124860000|2022-03-24 12:27:40|94175.2|94125.2|94173|94123|94175.2|94137.7|94160.5|94122.9|46
1648124870000|2022-03-24 12:27:50|94173.2|94123.2|94168.9|94118.9|94173.2|94123.2|94168.2|94118.2|28
1648124880000|2022-03-24 12:28:00|94168.7|94118.7|94150.5|94125.5|94168.7|94128.9|94150.2|94111.7|50
1648124890000|2022-03-24 12:28:10|94150.3|94125.3|94162.4|94112.4|94164|94126.8|94148.7|94110.5|49
1648124900000|2022-03-24 12:28:20|94162.2|94112.2|94155.2|94105.2|94163.5|94113.5|94150.9|94100.9|56
1648124910000|2022-03-24 12:28:30|94155.1|94105.1|94149.9|94099.9|94156|94106|94149.9|94099.9|50
1648124920000|2022-03-24 12:28:40|94149.8|94099.8|94154.3|94104.3|94154.3|94104.3|94148.7|94098.7|38
1648124930000|2022-03-24 12:28:50|94153.9|94103.9|94155.2|94105.2|94155.2|94105.2|94153.1|94103.1|51
1648124940000|2022-03-24 12:29:00|94154.9|94104.9|94160.1|94110.1|94168.5|94110.7|94154.8|94095.8|43
1648124950000|2022-03-24 12:29:10|94160.2|94110.2|94169.4|94119.4|94172.1|94122.1|94156.4|94106.4|57
1648124960000|2022-03-24 12:29:20|94168.8|94118.8|94166.8|94116.8|94170.3|94120.3|94160.2|94110.2|60
1648124970000|2022-03-24 12:29:30|94168.2|94118.2|94156.8|94106.8|94168.9|94118.9|94156.7|94106.7|54
1648124980000|2022-03-24 12:29:40|94157.6|94107.6|94172.4|94122.4|94188.5|94124.3|94155|94102.1|62
1648124990000|2022-03-24 12:29:50|94172.8|94122.8|94195.3|94084|94218.2|94125.9|94171.4|94078.2|40
1648125000000|2022-03-24 12:30:00|94199.7|94084.2|94169.2|94094.3|94217.4|94118.5|94169.2|94084.2|72
1648125010000|2022-03-24 12:30:10|94168.4|94095.3|94162.9|94112.9|94198.4|94119.3|94156.5|94086.6|72
1648125020000|2022-03-24 12:30:20|94161.5|94111.5|94184.1|94110.1|94184.1|94123.4|94159.1|94099.4|45
1648125030000|2022-03-24 12:30:30|94172.2|94122.2|94227.3|94177.3|94240.5|94177.9|94172.2|94116.3|60
1648125040000|2022-03-24 12:30:40|94227.7|94177.7|94249.1|94199.1|94253.6|94215.7|94227.1|94177.1|58
1648125050000|2022-03-24 12:30:50|94249|94199|94243.5|94193.5|94262.6|94212.6|94243.2|94193.2|61
1648125060000|2022-03-24 12:31:00|94241.2|94191.2|94183.3|94133.3|94241.2|94191.2|94183.3|94133.3|75
1648125070000|2022-03-24 12:31:10|94183.2|94133.2|94194.1|94144.1|94195.1|94145.1|94179.7|94129.7|52
1648125080000|2022-03-24 12:31:20|94194.4|94144.4|94195.2|94145.2|94195.6|94157.3|94182.3|94141.1|53
1648125090000|2022-03-24 12:31:30|94195.3|94145.3|94204.3|94154.3|94206.2|94165.6|94185.7|94142.6|62
1648125100000|2022-03-24 12:31:40|94205.9|94155.9|94210.4|94160.4|94216.1|94178.1|94197.5|94154.5|58
1648125110000|2022-03-24 12:31:50|94210.8|94160.8|94206.2|94156.2|94216.7|94171.6|94196.1|94154.7|59
1648125120000|2022-03-24 12:32:00|94205.8|94155.8|94183.5|94158.5|94205.8|94164.4|94176.9|94143.5|71
1648125130000|2022-03-24 12:32:10|94183.8|94158.8|94188.8|94163.8|94197.3|94163.8|94180.3|94143.2|60
1648125140000|2022-03-24 12:32:20|94188.6|94163.6|94181.5|94156.5|94198.6|94164.5|94179.5|94142.6|57
1648125150000|2022-03-24 12:32:30|94181.6|94156.6|94172.3|94147.3|94187.1|94157|94172.1|94137.1|56
1648125160000|2022-03-24 12:32:40|94172.2|94147.2|94183.7|94133.7|94188|94149.1|94170.4|94132.7|46
1648125170000|2022-03-24 12:32:50|94183.6|94133.6|94173.3|94148.3|94187.7|94149.9|94173.2|94133.6|40
1648125180000|2022-03-24 12:33:00|94172.9|94147.9|94172.7|94147.7|94176.5|94151.5|94170.8|94145.8|46
1648125190000|2022-03-24 12:33:10|94172.8|94147.8|94151.6|94126.6|94172.8|94147.8|94149.8|94124.8|66
1648125200000|2022-03-24 12:33:20|94151.8|94126.8|94160.3|94135.3|94163.7|94138.7|94151.5|94126.5|58
1648125210000|2022-03-24 12:33:30|94160.2|94135.2|94154.5|94129.5|94160.8|94135.8|94154|94129|53
1648125220000|2022-03-24 12:33:40|94154.8|94129.8|94156.2|94131.2|94158.5|94133.5|94151.5|94126.5|61
1648125230000|2022-03-24 12:33:50|94155.5|94130.5|94144.4|94119.4|94160|94135|94144.4|94119.4|63
1648125240000|2022-03-24 12:34:00|94144.3|94119.3|94143.9|94118.9|94150.5|94125.5|94141.9|94116.9|54
1648125250000|2022-03-24 12:34:10|94144.2|94119.2|94144.5|94119.5|94144.8|94119.8|94143.2|94118.2|30
1648125260000|2022-03-24 12:34:20|94144.9|94119.9|94150.8|94125.8|94155.6|94130.6|94142.6|94117.6|37
1648125270000|2022-03-24 12:34:30|94146.9|94121.9|94138.2|94113.2|94147.7|94122.7|94137.8|94112.8|49
1648125280000|2022-03-24 12:34:40|94138.9|94113.9|94135.3|94110.3|94139.3|94114.3|94135.2|94110.2|36
1648125290000|2022-03-24 12:34:50|94135.4|94110.4|94128.2|94103.2|94135.4|94110.4|94128|94103|35
1648125300000|2022-03-24 12:35:00|94128.5|94103.5|94124.3|94099.3|94129.6|94104.6|94123.9|94098.9|46
1648125310000|2022-03-24 12:35:10|94124.4|94099.4|94115.6|94090.6|94130.4|94105.4|94115.6|94090.6|49
1648125320000|2022-03-24 12:35:20|94115.4|94090.4|94121.8|94096.8|94128.6|94103.6|94114.2|94089.2|45
1648125330000|2022-03-24 12:35:30|94121.6|94096.6|94119.5|94094.5|94124.1|94099.1|94116.6|94091.6|52
1648125340000|2022-03-24 12:35:40|94119.3|94094.3|94119.6|94094.6|94120|94095|94116.2|94091.2|52
1648125350000|2022-03-24 12:35:50|94119.8|94094.8|94122.2|94097.2|94122.9|94097.9|94118.2|94093.2|43
1648125360000|2022-03-24 12:36:00|94122.9|94097.9|94123.9|94098.9|94125|94100|94122.4|94097.4|29
1648125370000|2022-03-24 12:36:10|94124|94099|94121.2|94096.2|94124.1|94099.1|94120.4|94095.4|29
1648125380000|2022-03-24 12:36:20|94122.2|94097.2|94128|94103|94128|94103|94122.2|94097.2|46
1648125390000|2022-03-24 12:36:30|94127.7|94102.7|94121.5|94096.5|94127.7|94102.7|94119|94094|40
1648125400000|2022-03-24 12:36:40|94121.9|94096.9|94133.4|94108.4|94134.2|94109.2|94121.4|94096.4|34
1648125410000|2022-03-24 12:36:50|94133.6|94108.6|94129.8|94104.8|94133.8|94108.6|94119.6|94082.1|59
1648125420000|2022-03-24 12:37:00|94129.9|94104.9|94122.1|94097.1|94129.9|94104.9|94121.7|94096.7|51
1648125430000|2022-03-24 12:37:10|94122|94097|94121.7|94096.7|94124|94099|94113.7|94088.7|47
1648125440000|2022-03-24 12:37:20|94122.2|94097.2|94123.8|94098.8|94127.2|94102.2|94118.9|94093.9|63
1648125450000|2022-03-24 12:37:30|94123.1|94098.1|94135.6|94110.6|94139.1|94114.1|94123.1|94098.1|68
1648125460000|2022-03-24 12:37:40|94135.5|94110.5|94135.8|94110.8|94150.5|94112.8|94133|94094.6|52
1648125470000|2022-03-24 12:37:50|94135.6|94110.6|94136.2|94111.2|94138.3|94113.3|94130.2|94105.2|58
1648125480000|2022-03-24 12:38:00|94136|94111|94134.8|94109.8|94136|94111|94133.6|94108.6|38
1648125490000|2022-03-24 12:38:10|94134.7|94109.7|94126.9|94101.9|94139.5|94111.6|94123.7|94085.8|51
1648125500000|2022-03-24 12:38:20|94127.6|94102.6|94125.3|94100.3|94138.1|94102.6|94122.7|94088|39
1648125510000|2022-03-24 12:38:30|94124.9|94099.9|94115.1|94090.1|94132.2|94100.8|94114.8|94080.6|52
1648125520000|2022-03-24 12:38:40|94114.9|94089.9|94106.3|94081.3|94117|94092|94105|94080|58
1648125530000|2022-03-24 12:38:50|94106.2|94081.2|94106.6|94081.6|94108.4|94083.4|94105.8|94080.8|35
1648125540000|2022-03-24 12:39:00|94106.8|94081.8|94111.1|94086.1|94112.3|94087.3|94106.5|94081.5|36
1648125550000|2022-03-24 12:39:10|94110.9|94085.9|94111.5|94086.5|94124.9|94087.7|94110.7|94074.8|24
1648125560000|2022-03-24 12:39:20|94111.7|94086.7|94121.6|94096.6|94121.6|94096.6|94111.7|94086.7|32
1648125570000|2022-03-24 12:39:30|94121.4|94096.4|94120.8|94095.8|94121.6|94096.6|94119.6|94094.6|28
1648125580000|2022-03-24 12:39:40|94120.9|94095.9|94126.3|94101.3|94127.2|94102.2|94120.9|94095.9|32
1648125590000|2022-03-24 12:39:50|94126.2|94101.2|94129.4|94104.4|94130.4|94105.4|94125.9|94100.9|25
1648125600000|2022-03-24 12:40:00|94129.3|94104.3|94122.8|94097.8|94129.6|94104.6|94122|94097|35
1648125610000|2022-03-24 12:40:10|94123|94098|94124.4|94099.4|94127|94102|94123|94098|19
1648125620000|2022-03-24 12:40:20|94124.7|94099.7|94124.8|94099.8|94125.8|94100.8|94124|94099|19
1648125630000|2022-03-24 12:40:30|94124.7|94099.7|94124.6|94099.6|94125.5|94100.5|94123.5|94098.5|20
1648125640000|2022-03-24 12:40:40|94124.5|94099.5|94128.9|94103.9|94128.9|94103.9|94123.4|94098.4|20
1648125650000|2022-03-24 12:40:50|94128.2|94103.2|94159.6|94134.6|94176.5|94139.8|94127.9|94102.1|56
1648125660000|2022-03-24 12:41:00|94160.1|94135.1|94170.8|94120.8|94171.3|94136.2|94157|94118.9|46
1648125670000|2022-03-24 12:41:10|94170.9|94120.9|94160.4|94135.4|94173.7|94136|94151.3|94112.6|59
1648125680000|2022-03-24 12:41:20|94159.7|94134.7|94154.7|94129.7|94175.1|94136.4|94154.7|94117.5|50
1648125690000|2022-03-24 12:41:30|94155.2|94130.2|94163.4|94113.4|94167.6|94130.2|94151.2|94112.8|63
1648125700000|2022-03-24 12:41:40|94163.1|94113.1|94130.5|94105.5|94163.3|94121.3|94129.9|94092.1|56
1648125710000|2022-03-24 12:41:50|94127.4|94102.4|94140.3|94090.3|94141.6|94103.4|94127.4|94088.1|49
1648125720000|2022-03-24 12:42:00|94140.9|94090.9|94137.1|94112.1|94152.9|94115.1|94137.1|94089.1|39
1648125730000|2022-03-24 12:42:10|94137.5|94112.5|94133.8|94108.8|94137.5|94112.5|94132.4|94107.4|40
1648125740000|2022-03-24 12:42:20|94133.9|94108.9|94138|94113|94139.3|94114.3|94133.6|94108.6|36
1648125750000|2022-03-24 12:42:30|94137.4|94112.4|94138.5|94113.5|94139.3|94114.3|94136.6|94111.6|29
1648125760000|2022-03-24 12:42:40|94137.6|94112.6|94125.2|94100.2|94147|94112.8|94123.9|94089|49
1648125770000|2022-03-24 12:42:50|94125.7|94100.7|94125.7|94100.7|94139.1|94102.1|94123|94086.1|49
1648125780000|2022-03-24 12:43:00|94126.1|94101.1|94150.1|94100.1|94151.3|94115.6|94122.9|94097.9|56
1648125790000|2022-03-24 12:43:10|94152.3|94102.3|94133.6|94108.6|94152.4|94114.9|94130.5|94095.7|46
1648125800000|2022-03-24 12:43:20|94133.5|94108.5|94136.8|94111.8|94150.7|94114.2|94133.5|94096.9|21
1648125810000|2022-03-24 12:43:30|94136.9|94111.9|94135.7|94110.7|94144.5|94111.9|94132.7|94093.4|30
1648125820000|2022-03-24 12:43:40|94135.6|94110.6|94122.6|94097.6|94149.7|94110.6|94122.6|94084.2|53
1648125830000|2022-03-24 12:43:50|94122.4|94097.4|94126.1|94101.1|94139.7|94104.3|94122.1|94085.4|59
1648125840000|2022-03-24 12:44:00|94126.4|94101.4|94132.5|94107.5|94145.4|94110|94126.4|94092.3|52
1648125850000|2022-03-24 12:44:10|94131.1|94106.1|94129.5|94079.5|94145.7|94108|94120|94079.5|59
1648125860000|2022-03-24 12:44:20|94130.2|94080.2|94120.7|94095.7|94130.2|94099.7|94115.5|94079.6|58
1648125870000|2022-03-24 12:44:30|94120.5|94095.5|94120.5|94095.5|94125.5|94100.5|94119.5|94094.5|53
1648125880000|2022-03-24 12:44:40|94120.9|94095.9|94119.2|94094.2|94122.9|94097.9|94118.9|94093.9|46
1648125890000|2022-03-24 12:44:50|94119.7|94094.7|94125.3|94100.3|94125.7|94100.7|94114.7|94089.7|49
1648125900000|2022-03-24 12:45:00|94125.1|94100.1|94136.8|94111.8|94138.7|94113.7|94125.1|94100.1|54
1648125910000|2022-03-24 12:45:10|94141.1|94116.1|94139.1|94114.1|94141.9|94116.9|94136.6|94111.6|39
1648125920000|2022-03-24 12:45:20|94139|94114|94155|94130|94155.4|94130.4|94137.2|94102.3|33
1648125930000|2022-03-24 12:45:30|94155.2|94130.2|94152.8|94127.8|94156.5|94131.5|94152.8|94127.8|25
1648125940000|2022-03-24 12:45:40|94152.7|94127.7|94155.4|94130.4|94155.4|94130.4|94149.9|94124.9|38
1648125950000|2022-03-24 12:45:50|94155.5|94130.5|94151.5|94126.5|94155.7|94130.7|94150.7|94125.7|23
1648125960000|2022-03-24 12:46:00|94151.6|94126.6|94147.6|94122.6|94151.6|94126.6|94147.6|94122.6|43
1648125970000|2022-03-24 12:46:10|94147.8|94122.8|94150.2|94125.2|94150.2|94125.2|94145.5|94120.5|43
1648125980000|2022-03-24 12:46:20|94150|94125|94156.6|94131.6|94156.6|94131.6|94148.8|94123.8|32
1648125990000|2022-03-24 12:46:30|94156.5|94131.5|94157.3|94132.3|94157.4|94132.4|94156|94131|46
1648126000000|2022-03-24 12:46:40|94157.4|94132.4|94160.3|94135.3|94163.1|94138.1|94156.4|94131.4|39
1648126010000|2022-03-24 12:46:50|94160.4|94135.4|94162.4|94137.4|94162.8|94137.8|94159.2|94134.2|42
1648126020000|2022-03-24 12:47:00|94160.8|94135.8|94164.1|94139.1|94169.3|94144.3|94160.8|94135.8|46
1648126030000|2022-03-24 12:47:10|94162.7|94137.7|94163.7|94138.7|94165.4|94140.4|94160.8|94135.8|23
1648126040000|2022-03-24 12:47:20|94165.3|94140.3|94183.1|94133.1|94183.7|94150.4|94164.8|94131.3|55
1648126050000|2022-03-24 12:47:30|94183.3|94133.3|94176.6|94151.6|94187.7|94153.7|94170.1|94133.3|44
1648126060000|2022-03-24 12:47:40|94177.3|94152.3|94187.4|94162.4|94199.6|94162.7|94177.3|94148.2|55
1648126070000|2022-03-24 12:47:50|94185.8|94160.8|94187.3|94162.3|94187.8|94162.8|94185.2|94160.2|44
1648126080000|2022-03-24 12:48:00|94187.4|94162.4|94189.6|94164.6|94189.6|94164.6|94186.6|94161.6|51
1648126090000|2022-03-24 12:48:10|94189.7|94164.7|94178.9|94153.9|94191|94166|94177.8|94140.3|56
1648126100000|2022-03-24 12:48:20|94180|94155|94180.8|94155.8|94182.3|94157.3|94177.6|94152.6|49
1648126110000|2022-03-24 12:48:30|94180|94155|94183.8|94158.8|94194.6|94159|94178.8|94144.6|43
1648126120000|2022-03-24 12:48:40|94185.7|94160.7|94179.3|94154.3|94200.5|94170.7|94179.3|94145.4|54
1648126130000|2022-03-24 12:48:50|94192.2|94142.2|94176|94151|94194.5|94158.2|94174.3|94136.3|49
1648126140000|2022-03-24 12:49:00|94187.7|94137.7|94176.9|94151.9|94188.8|94152.5|94174.8|94136.8|36
1648126150000|2022-03-24 12:49:10|94176.7|94151.7|94179.8|94154.8|94186.7|94161.7|94176.6|94151.6|58
1648126160000|2022-03-24 12:49:20|94179.2|94154.2|94182.2|94157.2|94183.8|94158.8|94178.8|94153.8|43
1648126170000|2022-03-24 12:49:30|94182.5|94157.5|94183|94158|94184|94159|94181.6|94156.6|40
1648126180000|2022-03-24 12:49:40|94183.3|94158.3|94168.3|94143.3|94183.4|94158.4|94167.1|94132.7|59
1648126190000|2022-03-24 12:49:50|94167.5|94142.5|94168.8|94143.8|94182.8|94145.2|94166.6|94129.5|42
1648126200000|2022-03-24 12:50:00|94168.7|94143.7|94160.9|94135.9|94181.4|94143.7|94160.7|94130.9|40
1648126210000|2022-03-24 12:50:10|94160.6|94135.6|94166.3|94141.3|94166.3|94141.3|94157.5|94132.5|53
1648126220000|2022-03-24 12:50:20|94165.6|94140.6|94168.2|94143.2|94172|94147|94161.8|94136.8|44
1648126230000|2022-03-24 12:50:30|94168.7|94143.7|94173.7|94148.7|94174.4|94149.4|94163.7|94138.7|45
1648126240000|2022-03-24 12:50:40|94173|94148|94167.8|94142.8|94173.3|94148.3|94167.8|94142.8|38
1648126250000|2022-03-24 12:50:50|94167.9|94142.9|94153.1|94128.1|94170.3|94145.3|94152.8|94127.8|54
1648126260000|2022-03-24 12:51:00|94153|94128|94152.1|94127.1|94155.2|94130.2|94149.9|94124.9|57
1648126270000|2022-03-24 12:51:10|94152.2|94127.2|94144.3|94119.3|94152.2|94127.2|94143.5|94118.5|48
1648126280000|2022-03-24 12:51:20|94144.5|94119.5|94143.8|94118.8|94146.7|94121.7|94143.4|94118.4|50
1648126290000|2022-03-24 12:51:30|94143.6|94118.6|94144.8|94119.8|94145.8|94120.8|94143.6|94118.6|45
1648126300000|2022-03-24 12:51:40|94144.7|94119.7|94140.4|94115.4|94145.5|94120.5|94139.6|94114.6|45
1648126310000|2022-03-24 12:51:50|94140.5|94115.5|94158.3|94108.3|94159.1|94121.3|94140.5|94108.3|40
1648126320000|2022-03-24 12:52:00|94158.2|94108.2|94146.7|94121.7|94158.2|94125.3|94145.3|94108.2|39
1648126330000|2022-03-24 12:52:10|94146.8|94121.8|94149.3|94124.3|94149.3|94124.3|94144.4|94119.4|40
1648126340000|2022-03-24 12:52:20|94148.1|94123.1|94149.7|94124.7|94153.2|94128.2|94144.9|94119.9|55
1648126350000|2022-03-24 12:52:30|94150|94125|94160.9|94135.9|94162.1|94137.1|94149.9|94124.9|55
1648126360000|2022-03-24 12:52:40|94161.8|94136.8|94167|94142|94168.6|94143.6|94161.8|94136.8|51
1648126370000|2022-03-24 12:52:50|94166.9|94141.9|94166.2|94141.2|94169.1|94144.1|94163.6|94138.6|42
1648126380000|2022-03-24 12:53:00|94165.9|94140.9|94158|94133|94166|94141|94157.3|94132.3|42
1648126390000|2022-03-24 12:53:10|94158.2|94133.2|94159|94134|94159.8|94134.8|94155|94130|36
1648126400000|2022-03-24 12:53:20|94158.8|94133.8|94154.6|94129.6|94158.8|94133.8|94153.1|94128.1|39
1648126410000|2022-03-24 12:53:30|94154.8|94129.8|94158.8|94133.8|94160.3|94135.3|94154.8|94129.8|39
1648126420000|2022-03-24 12:53:40|94159.2|94134.2|94169.7|94144.7|94170.3|94145.3|94159.2|94134.2|44
1648126430000|2022-03-24 12:53:50|94168.9|94143.9|94182.8|94157.8|94183.9|94158.9|94168.9|94143.9|51
1648126440000|2022-03-24 12:54:00|94182.7|94157.7|94191.4|94166.4|94191.9|94166.9|94182.7|94157.7|44
1648126450000|2022-03-24 12:54:10|94191.2|94166.2|94194.4|94169.4|94195|94170|94184.4|94159.4|55
1648126460000|2022-03-24 12:54:20|94194.2|94169.2|94200.9|94175.9|94201.8|94176.8|94193.2|94168.2|44
1648126470000|2022-03-24 12:54:30|94200.8|94175.8|94197|94172|94201.3|94176.3|94195.6|94170.6|40
1648126480000|2022-03-24 12:54:40|94197.2|94172.2|94197.9|94172.9|94199.2|94174.2|94195.7|94170.7|39
1648126490000|2022-03-24 12:54:50|94195.3|94170.3|94217.3|94192.3|94217.3|94192.3|94195.3|94170.3|61
1648126500000|2022-03-24 12:55:00|94217.7|94192.7|94204.3|94179.3|94217.9|94192.9|94204.3|94179.3|45
1648126510000|2022-03-24 12:55:10|94201.8|94176.8|94198.5|94173.5|94202.6|94177.6|94196.7|94171.7|49
1648126520000|2022-03-24 12:55:20|94198.7|94173.7|94195.7|94170.7|94204|94179|94194.1|94169.1|49
1648126530000|2022-03-24 12:55:30|94196.1|94171.1|94197.9|94172.9|94205.1|94180.1|94193.5|94168.5|49
1648126540000|2022-03-24 12:55:40|94197.5|94172.5|94194.6|94169.6|94197.8|94172.8|94193.6|94168.6|46
1648126550000|2022-03-24 12:55:50|94194.7|94169.7|94201.8|94176.8|94203|94178|94194.5|94169.5|54
1648126560000|2022-03-24 12:56:00|94201.1|94176.1|94205.6|94180.6|94206.2|94181.2|94199.1|94174.1|53
1648126570000|2022-03-24 12:56:10|94210.1|94185.1|94209.5|94184.5|94211.8|94186.8|94206.1|94181.1|52
1648126580000|2022-03-24 12:56:20|94209.4|94184.4|94206.2|94181.2|94211.9|94186.9|94205.8|94180.8|52
1648126590000|2022-03-24 12:56:30|94206.1|94181.1|94209.8|94184.8|94211.5|94186.5|94203.7|94178.7|49
1648126600000|2022-03-24 12:56:40|94209.3|94184.3|94203.8|94178.8|94209.8|94184.8|94203.8|94178.8|31
1648126610000|2022-03-24 12:56:50|94203.7|94178.7|94199.4|94174.4|94207.4|94182.4|94199.3|94174.3|57
1648126620000|2022-03-24 12:57:00|94198.9|94173.9|94192.7|94167.7|94201.8|94176.8|94191|94166|56
1648126630000|2022-03-24 12:57:10|94192.6|94167.6|94182.8|94157.8|94192.8|94167.8|94177.3|94152.3|64
1648126640000|2022-03-24 12:57:20|94180.1|94155.1|94185.8|94160.8|94187|94162|94178.9|94153.9|52
1648126650000|2022-03-24 12:57:30|94186.3|94161.3|94187|94162|94194.1|94169.1|94186.3|94161.3|64
1648126660000|2022-03-24 12:57:40|94187.6|94162.6|94187.6|94162.6|94188.2|94163.2|94178.5|94153.5|64
1648126670000|2022-03-24 12:57:50|94187.9|94162.9|94190.1|94165.1|94192.9|94167.9|94185.6|94160.6|45
1648126680000|2022-03-24 12:58:00|94190.3|94165.3|94187.7|94162.7|94190.8|94165.8|94184.3|94159.3|53
1648126690000|2022-03-24 12:58:10|94187.9|94162.9|94169.1|94144.1|94189.4|94164.4|94169.1|94144.1|47
1648126700000|2022-03-24 12:58:20|94166.2|94141.2|94163.7|94138.7|94166.2|94141.2|94157.8|94132.8|59
1648126710000|2022-03-24 12:58:30|94165.4|94140.4|94187.7|94162.7|94188|94163|94165.4|94140.4|60
1648126720000|2022-03-24 12:58:40|94187.5|94162.5|94181.7|94156.7|94187.8|94162.8|94181.6|94156.6|51
1648126730000|2022-03-24 12:58:50|94181.5|94156.5|94182.7|94157.7|94184.6|94159.6|94179.3|94154.3|43
1648126740000|2022-03-24 12:59:00|94182.6|94157.6|94181.3|94156.3|94188.3|94163.3|94181|94156|51
1648126750000|2022-03-24 12:59:10|94179|94154|94179.5|94154.5|94185.2|94160.2|94173.8|94148.8|58
1648126760000|2022-03-24 12:59:20|94179.8|94154.8|94168.9|94143.9|94179.8|94154.8|94167.3|94142.3|61
1648126770000|2022-03-24 12:59:30|94168.5|94143.5|94139|94114|94168.6|94143.6|94139|94114|68
1648126780000|2022-03-24 12:59:40|94139.2|94114.2|94151.3|94126.3|94151.5|94126.5|94129.7|94104.7|61
1648126790000|2022-03-24 12:59:50|94151.6|94126.6|94152.1|94127.1|94154.9|94129.9|94148.4|94123.4|63
1648126800000|2022-03-24 13:00:00|94151.9|94126.9|94159.9|94134.9|94160.2|94135.2|94150.1|94125.1|65
1648126810000|2022-03-24 13:00:10|94160.2|94135.2|94165.7|94140.7|94168.1|94143.1|94158.8|94133.8|55
1648126820000|2022-03-24 13:00:20|94166.1|94141.1|94160|94135|94171.3|94146.3|94158.5|94133.5|45
1648126830000|2022-03-24 13:00:30|94159.2|94134.2|94162|94137|94164.7|94139.7|94159.2|94134.2|50
1648126840000|2022-03-24 13:00:40|94161.7|94136.7|94162.5|94137.5|94182.7|94145.5|94160.7|94131.8|46
1648126850000|2022-03-24 13:00:50|94160.4|94135.4|94167.6|94142.6|94169.1|94144.1|94159.6|94134.6|47
1648126860000|2022-03-24 13:01:00|94167.2|94142.2|94170.5|94145.5|94170.5|94145.5|94165.7|94140.7|34
1648126870000|2022-03-24 13:01:10|94169.8|94144.8|94174.5|94149.5|94181.8|94156.8|94169.6|94144.6|48
1648126880000|2022-03-24 13:01:20|94174.4|94149.4|94175.5|94150.5|94176.6|94151.6|94174.2|94149.2|20
1648126890000|2022-03-24 13:01:30|94174.7|94149.7|94173.5|94148.5|94178.4|94153.4|94173.5|94148.5|25
1648126900000|2022-03-24 13:01:40|94173.4|94148.4|94174.9|94149.9|94175|94150|94172.1|94147.1|36
1648126910000|2022-03-24 13:01:50|94175|94150|94168.3|94143.3|94176.6|94151.6|94166.9|94141.9|50
1648126920000|2022-03-24 13:02:00|94168|94143|94154|94129|94168.4|94143.4|94149.8|94124.8|53
1648126930000|2022-03-24 13:02:10|94153.5|94128.5|94151.7|94126.7|94153.5|94128.5|94145.4|94120.4|51
1648126940000|2022-03-24 13:02:20|94151.9|94126.9|94152.8|94127.8|94153.2|94128.2|94147.8|94122.8|51
1648126950000|2022-03-24 13:02:30|94152.3|94127.3|94147.9|94122.9|94163.1|94127.7|94147.3|94113|36
1648126960000|2022-03-24 13:02:40|94147.8|94122.8|94137.5|94112.5|94150.6|94122.8|94134.7|94100.6|48
1648126970000|2022-03-24 13:02:50|94137.4|94112.4|94163.1|94138.1|94163.1|94138.1|94137.4|94112.4|60
1648126980000|2022-03-24 13:03:00|94161|94136|94162.5|94137.5|94174.5|94141|94159.5|94124.5|44
1648126990000|2022-03-24 13:03:10|94162.7|94137.7|94174.3|94149.3|94175.8|94150.8|94162.7|94137.7|51
1648127000000|2022-03-24 13:03:20|94173.9|94148.9|94204.7|94179.7|94204.7|94179.7|94170.8|94145.8|56
1648127010000|2022-03-24 13:03:30|94228.2|94178.2|94215.3|94190.3|94245.3|94205.6|94215.3|94178.2|69
1648127020000|2022-03-24 13:03:40|94216.2|94191.2|94207.1|94182.1|94218.1|94193.1|94207.1|94182.1|56
1648127030000|2022-03-24 13:03:50|94207.3|94182.3|94219.6|94194.6|94222.5|94197.5|94202.5|94177.5|56
1648127040000|2022-03-24 13:04:00|94219.8|94194.8|94210.9|94185.9|94219.8|94194.8|94209.8|94184.8|56
1648127050000|2022-03-24 13:04:10|94211.6|94186.6|94214.2|94189.2|94215.2|94190.2|94210.1|94185.1|45
1648127060000|2022-03-24 13:04:20|94214.3|94189.3|94206.9|94181.9|94216.6|94191.6|94206.9|94181.9|28
1648127070000|2022-03-24 13:04:30|94207.1|94182.1|94198.7|94173.7|94207.3|94182.3|94197|94172|47
1648127080000|2022-03-24 13:04:40|94198.4|94173.4|94192.2|94167.2|94199.9|94173.8|94186.4|94149.9|63
1648127090000|2022-03-24 13:04:50|94195.5|94170.5|94196.1|94171.1|94197.8|94172.8|94194.5|94169.5|36
1648127100000|2022-03-24 13:05:00|94197.2|94172.2|94202.1|94177.1|94203.1|94178.1|94195.7|94170.7|53
1648127110000|2022-03-24 13:05:10|94202|94177|94195.8|94170.8|94203.7|94178.7|94194.7|94169.7|52
1648127120000|2022-03-24 13:05:20|94196.8|94171.8|94195.8|94170.8|94196.8|94171.8|94194.9|94169.9|48
1648127130000|2022-03-24 13:05:30|94194.3|94169.3|94177|94152|94199.2|94171.1|94176.4|94149.2|62
1648127140000|2022-03-24 13:05:40|94176.9|94151.9|94178|94153|94181|94156|94175.5|94150.5|47
1648127150000|2022-03-24 13:05:50|94177.8|94152.8|94171.9|94146.9|94180.5|94155.5|94171.9|94146.9|36
1648127160000|2022-03-24 13:06:00|94171.5|94146.5|94177|94152|94180.3|94155.3|94170.5|94145.5|58
1648127170000|2022-03-24 13:06:10|94176.7|94151.7|94178.2|94153.2|94181.6|94156.6|94176.7|94151.7|45
1648127180000|2022-03-24 13:06:20|94178.5|94153.5|94179.3|94154.3|94183.1|94158.1|94178.5|94153.5|40
1648127190000|2022-03-24 13:06:30|94179.6|94154.6|94187.7|94162.7|94188.9|94163.9|94176.9|94151.9|46
1648127200000|2022-03-24 13:06:40|94187.4|94162.4|94194.2|94169.2|94194.6|94169.6|94187.3|94162.3|53
1648127210000|2022-03-24 13:06:50|94194.4|94169.4|94186.8|94161.8|94195.9|94170.9|94186.6|94161.6|50
1648127220000|2022-03-24 13:07:00|94187.2|94162.2|94191.6|94166.6|94191.6|94166.6|94187|94162|53
1648127230000|2022-03-24 13:07:10|94191.3|94166.3|94220.1|94195.1|94224.8|94199.8|94191.3|94166.3|55
1648127240000|2022-03-24 13:07:20|94216.9|94191.9|94216.9|94191.9|94217.7|94192.7|94212.9|94187.9|52
1648127250000|2022-03-24 13:07:30|94216.6|94191.6|94225.9|94200.9|94227.2|94202.2|94214.7|94189.7|42
1648127260000|2022-03-24 13:07:40|94226.1|94201.1|94231.6|94206.6|94232.8|94207.8|94225|94200|50
1648127270000|2022-03-24 13:07:50|94231.2|94206.2|94229.6|94204.6|94231.2|94206.2|94226.9|94201.9|36
1648127280000|2022-03-24 13:08:00|94229.2|94204.2|94230.4|94205.4|94233.3|94208.3|94227.9|94202.9|50
1648127290000|2022-03-24 13:08:10|94230.7|94205.7|94256.9|94206.9|94259.9|94222.3|94227.9|94202.9|42
1648127300000|2022-03-24 13:08:20|94258|94208|94253.9|94228.9|94266.7|94230.6|94246.8|94208|52
1648127310000|2022-03-24 13:08:30|94255.5|94230.5|94241.8|94216.8|94267.9|94231.7|94240.9|94205.1|51
1648127320000|2022-03-24 13:08:40|94241.7|94216.7|94242.1|94217.1|94253.9|94219.8|94241.7|94203.9|30
1648127330000|2022-03-24 13:08:50|94240.8|94215.8|94240.6|94215.6|94242.2|94217.2|94238.2|94213.2|35
1648127340000|2022-03-24 13:09:00|94240.7|94215.7|94241.1|94216.1|94241.3|94216.3|94238.7|94213.7|37
1648127350000|2022-03-24 13:09:10|94241.2|94216.2|94237.4|94212.4|94251.9|94216.2|94237.2|94201.5|30
1648127360000|2022-03-24 13:09:20|94238|94213|94228.6|94203.6|94238.7|94213.7|94228.6|94203.6|30
1648127370000|2022-03-24 13:09:30|94228|94203|94226.7|94201.7|94231.3|94206.3|94226.7|94201.7|33
1648127380000|2022-03-24 13:09:40|94226.8|94201.8|94234.5|94209.5|94247.4|94213.3|94226.8|94197.4|46
1648127390000|2022-03-24 13:09:50|94246.3|94196.3|94251.7|94226.7|94263.6|94227|94231.3|94196.1|53
1648127400000|2022-03-24 13:10:00|94251.6|94226.6|94270.3|94245.3|94283.7|94245.9|94251.5|94217.1|53
1648127410000|2022-03-24 13:10:10|94271.2|94246.2|94297.1|94247.1|94299.1|94258.1|94269.4|94232.3|59
1648127420000|2022-03-24 13:10:20|94297.5|94247.5|94294.3|94244.3|94299.5|94261.4|94277.2|94241.2|62
1648127430000|2022-03-24 13:10:30|94294.5|94244.5|94295.4|94245.4|94297|94256.4|94280.9|94240.9|45
1648127440000|2022-03-24 13:10:40|94283.7|94258.7|94270.6|94245.6|94294.4|94258.7|94268.3|94230.8|63
1648127450000|2022-03-24 13:10:50|94270.4|94245.4|94273.3|94248.3|94274.7|94249.7|94270|94245|47
1648127460000|2022-03-24 13:11:00|94274.4|94249.4|94271.1|94246.1|94274.4|94249.4|94269.2|94244.2|37
1648127470000|2022-03-24 13:11:10|94270.9|94245.9|94271.5|94246.5|94272.1|94247.1|94269.2|94244.2|45
1648127480000|2022-03-24 13:11:20|94272.5|94247.5|94274.9|94249.9|94276.9|94251.9|94272.3|94247.3|41
1648127490000|2022-03-24 13:11:30|94275|94250|94269.8|94244.8|94275.1|94250.1|94267.7|94242.7|49
1648127500000|2022-03-24 13:11:40|94269.9|94244.9|94266.3|94241.3|94270.6|94245.6|94266.3|94241.3|39
1648127510000|2022-03-24 13:11:50|94265.9|94240.9|94254.7|94229.7|94266.5|94241.5|94254.4|94229.4|48
1648127520000|2022-03-24 13:12:00|94255.1|94230.1|94243.7|94218.7|94263|94230.2|94242.7|94213|54
1648127530000|2022-03-24 13:12:10|94243.9|94218.9|94239.7|94214.7|94250.5|94218.9|94237.9|94200.1|47
1648127540000|2022-03-24 13:12:20|94239.5|94214.5|94222.1|94197.1|94240.3|94215.3|94220.5|94183.9|55
1648127550000|2022-03-24 13:12:30|94222.3|94197.3|94240|94215|94252.2|94216.7|94222|94190.4|62
1648127560000|2022-03-24 13:12:40|94240.4|94215.4|94238|94213|94240.6|94215.6|94238|94213|22
1648127570000|2022-03-24 13:12:50|94241|94216|94272.8|94222.8|94273.1|94235.4|94241|94214.3|51
1648127580000|2022-03-24 13:13:00|94272.1|94222.1|94262|94237|94277.5|94244|94261.6|94220.4|53
1648127590000|2022-03-24 13:13:10|94262.7|94237.7|94277.7|94252.7|94288|94253.4|94262.1|94235|53
1648127600000|2022-03-24 13:13:20|94277.3|94252.3|94306.7|94281.7|94323.2|94286.9|94276.9|94249.7|70
1648127610000|2022-03-24 13:13:30|94306.8|94281.8|94325.7|94275.7|94326.3|94287.2|94306|94275.7|59
1648127620000|2022-03-24 13:13:40|94326.3|94276.3|94315.7|94290.7|94331.3|94292.8|94313.5|94275.3|64
1648127630000|2022-03-24 13:13:50|94315.4|94290.4|94317.8|94292.8|94327.8|94292.8|94313.5|94277.5|54
1648127640000|2022-03-24 13:14:00|94320.6|94295.6|94346.6|94296.6|94352.8|94312.9|94320.6|94285.6|65
1648127650000|2022-03-24 13:14:10|94346.5|94296.5|94354.2|94304.2|94354.6|94304.6|94345.3|94295.3|60
1648127660000|2022-03-24 13:14:20|94354|94304|94355.4|94305.4|94359.8|94321.6|94342.9|94303.6|58
1648127670000|2022-03-24 13:14:30|94355.3|94305.3|94355.7|94305.7|94361.7|94311.7|94354.3|94304.3|51
1648127680000|2022-03-24 13:14:40|94340.7|94315.7|94348.3|94323.3|94348.8|94323.8|94339.9|94314.9|47
1648127690000|2022-03-24 13:14:50|94347.8|94322.8|94351.2|94326.2|94353.7|94328.7|94345.3|94320.3|62
1648127700000|2022-03-24 13:15:00|94349.6|94324.6|94350|94325|94357.4|94332.4|94349.5|94324.5|55
1648127710000|2022-03-24 13:15:10|94349.9|94324.9|94351.6|94326.6|94352.9|94327.9|94347.6|94322.6|53
1648127720000|2022-03-24 13:15:20|94351.9|94326.9|94351.7|94326.7|94351.9|94326.9|94346.3|94321.3|57
1648127730000|2022-03-24 13:15:30|94351.3|94326.3|94350.2|94325.2|94352.8|94327.8|94349.9|94324.9|49
1648127740000|2022-03-24 13:15:40|94349.9|94324.9|94341.8|94316.8|94351.7|94324.9|94336.6|94301.7|56
1648127750000|2022-03-24 13:15:50|94341.9|94316.9|94337.1|94312.1|94342.9|94317.9|94332.4|94307.4|66
1648127760000|2022-03-24 13:16:00|94337|94312|94328.5|94303.5|94338|94313|94327.1|94302.1|53
1648127770000|2022-03-24 13:16:10|94329.2|94304.2|94323.5|94298.5|94329.2|94304.2|94318.8|94293.8|59
1648127780000|2022-03-24 13:16:20|94323.4|94298.4|94311.5|94286.5|94323.4|94298.4|94311.5|94286.5|47
1648127790000|2022-03-24 13:16:30|94311.4|94286.4|94309.6|94284.6|94316.3|94291.3|94308|94283|53
1648127800000|2022-03-24 13:16:40|94312|94287|94318.1|94293.1|94320.3|94295.3|94309.5|94284.5|55
1648127810000|2022-03-24 13:16:50|94318.7|94293.7|94326.7|94301.7|94327.7|94302.7|94318.7|94293.7|59
1648127820000|2022-03-24 13:17:00|94325.7|94300.7|94315.6|94290.6|94326.2|94301.2|94312.4|94287.4|56
1648127830000|2022-03-24 13:17:10|94315.1|94290.1|94313.6|94288.6|94315.1|94290.1|94311.8|94286.8|33
1648127840000|2022-03-24 13:17:20|94313.8|94288.8|94320.6|94295.6|94324.3|94299.3|94313.8|94288.8|43
1648127850000|2022-03-24 13:17:30|94321.1|94296.1|94332.3|94307.3|94341.6|94307.3|94318.2|94291.6|48
1648127860000|2022-03-24 13:17:40|94331.4|94306.4|94328.5|94303.5|94333|94308|94327|94302|29
1648127870000|2022-03-24 13:17:50|94328.4|94303.4|94318|94293|94329.7|94304.7|94318|94293|45
1648127880000|2022-03-24 13:18:00|94319|94294|94318.1|94293.1|94321.2|94296.2|94318|94293|35
1648127890000|2022-03-24 13:18:10|94318.2|94293.2|94318.1|94293.1|94319.3|94294.3|94316.5|94291.5|24
1648127900000|2022-03-24 13:18:20|94318.2|94293.2|94318.3|94293.3|94321.6|94296.6|94318|94293|21
1648127910000|2022-03-24 13:18:30|94318.2|94293.2|94317.6|94292.6|94320|94295|94316.3|94291.3|35
1648127920000|2022-03-24 13:18:40|94317.2|94292.2|94346.7|94321.7|94347|94322|94314.3|94289.3|57
1648127930000|2022-03-24 13:18:50|94346.9|94321.9|94351.3|94326.3|94353|94328|94346.1|94321.1|52
1648127940000|2022-03-24 13:19:00|94351.2|94326.2|94341.6|94316.6|94352.1|94327.1|94339.6|94314.6|56
1648127950000|2022-03-24 13:19:10|94341.3|94316.3|94331.8|94306.8|94341.4|94316.4|94331.3|94306.3|49
1648127960000|2022-03-24 13:19:20|94331.9|94306.9|94323.3|94298.3|94332.1|94307.1|94323.3|94298.3|52
1648127970000|2022-03-24 13:19:30|94323.2|94298.2|94324.3|94299.3|94325|94300|94321.1|94296.1|48
1648127980000|2022-03-24 13:19:40|94323.7|94298.7|94327.7|94302.7|94330.5|94305.5|94323.5|94298.5|41
1648127990000|2022-03-24 13:19:50|94327.6|94302.6|94344.9|94319.9|94344.9|94319.9|94327.1|94302.1|61
1648128000000|2022-03-24 13:20:00|94342.5|94317.5|94351.2|94326.2|94351.6|94326.6|94340.7|94315.7|47
1648128010000|2022-03-24 13:20:10|94344.8|94319.8|94335.5|94310.5|94344.8|94319.8|94333|94308|57
1648128020000|2022-03-24 13:20:20|94335.8|94310.8|94336.2|94311.2|94338.2|94313.2|94333|94308|65
1648128030000|2022-03-24 13:20:30|94336.3|94311.3|94337.3|94312.3|94347.3|94322.3|94334.9|94309.9|57
1648128040000|2022-03-24 13:20:40|94337.4|94312.4|94336.2|94311.2|94339.3|94314.3|94335.9|94310.9|41
1648128050000|2022-03-24 13:20:50|94336.3|94311.3|94331.3|94306.3|94340.9|94315.9|94330.3|94305.3|49
1648128060000|2022-03-24 13:21:00|94329|94304|94329.1|94304.1|94330.2|94305.2|94327.1|94302.1|36
1648128070000|2022-03-24 13:21:10|94329.6|94304.6|94330.4|94305.4|94337|94312|94329.6|94304.6|43
1648128080000|2022-03-24 13:21:20|94331|94306|94343.1|94318.1|94343.1|94318.1|94330.9|94305.9|48
1648128090000|2022-03-24 13:21:30|94342.1|94317.1|94339.1|94314.1|94343.1|94318.1|94336.1|94311.1|47
1648128100000|2022-03-24 13:21:40|94338.8|94313.8|94339.1|94314.1|94339.6|94314.6|94337.6|94312.6|36
1648128110000|2022-03-24 13:21:50|94339.2|94314.2|94338.8|94313.8|94346.9|94317.9|94333.5|94296.1|40
1648128120000|2022-03-24 13:22:00|94338.7|94313.7|94336.3|94311.3|94339.2|94314.2|94334.1|94309.1|49
1648128130000|2022-03-24 13:22:10|94336.2|94311.2|94324.3|94299.3|94336.4|94311.4|94324.3|94299.3|40
1648128140000|2022-03-24 13:22:20|94325.2|94300.2|94327.2|94302.2|94328.9|94303.9|94323.4|94298.4|39
1648128150000|2022-03-24 13:22:30|94327.5|94302.5|94326|94301|94327.8|94302.8|94323.1|94298.1|33
1648128160000|2022-03-24 13:22:40|94325.6|94300.6|94322.4|94297.4|94325.6|94300.6|94322|94297|24
1648128170000|2022-03-24 13:22:50|94322.3|94297.3|94324.7|94299.7|94325.7|94300.7|94321.5|94296.5|34
1648128180000|2022-03-24 13:23:00|94324.1|94299.1|94321.6|94296.6|94325.3|94300.3|94318.4|94293.4|60
1648128190000|2022-03-24 13:23:10|94322.7|94297.7|94320.3|94295.3|94324.1|94299.1|94319.7|94294.7|62
1648128200000|2022-03-24 13:23:20|94320.6|94295.6|94317.9|94292.9|94325.8|94300.8|94317.7|94292.7|52
1648128210000|2022-03-24 13:23:30|94318.5|94293.5|94300.3|94275.3|94321.2|94296.2|94296|94271|62
1648128220000|2022-03-24 13:23:40|94298.8|94273.8|94301.7|94276.7|94304.6|94279.6|94295|94270|51
1648128230000|2022-03-24 13:23:50|94302|94277|94265.9|94240.9|94302|94277|94265.7|94240.7|68
1648128240000|2022-03-24 13:24:00|94266|94241|94262.1|94237.1|94266|94241|94259.7|94234.7|44
1648128250000|2022-03-24 13:24:10|94262.2|94237.2|94263|94238|94263.4|94238.4|94259.2|94234.2|47
1648128260000|2022-03-24 13:24:20|94262.9|94237.9|94262.5|94237.5|94263|94238|94259.5|94234.5|44
1648128270000|2022-03-24 13:24:30|94262.3|94237.3|94261.9|94236.9|94262.9|94237.9|94261|94236|34
1648128280000|2022-03-24 13:24:40|94262.1|94237.1|94257.8|94232.8|94262.4|94237.4|94255.3|94230.3|46
1648128290000|2022-03-24 13:24:50|94258|94233|94235.3|94210.3|94260.6|94235.6|94230.8|94205.8|62
1648128300000|2022-03-24 13:25:00|94235.1|94210.1|94255.7|94205.7|94257|94216.8|94233.9|94203|53
1648128310000|2022-03-24 13:25:10|94243.8|94218.8|94260|94235|94273.9|94236.5|94243.8|94213.3|57
1648128320000|2022-03-24 13:25:20|94259.6|94234.6|94258.3|94208.3|94274.4|94236.3|94246.5|94208.3|53
1648128330000|2022-03-24 13:25:30|94258.2|94208.2|94233.7|94208.7|94258.4|94220.3|94233.7|94200.2|52
1648128340000|2022-03-24 13:25:40|94233.8|94208.8|94234.9|94209.9|94236.5|94211.5|94230.5|94205.5|44
1648128350000|2022-03-24 13:25:50|94237.5|94212.5|94240.2|94215.2|94241.3|94216.3|94234.5|94209.5|42
1648128360000|2022-03-24 13:26:00|94240.3|94215.3|94247.3|94222.3|94258.5|94222.5|94240.1|94207.9|43
1648128370000|2022-03-24 13:26:10|94247.1|94222.1|94267.6|94217.6|94268|94230.8|94241.8|94208.4|62
1648128380000|2022-03-24 13:26:20|94267.9|94217.9|94280.1|94230.1|94284.1|94234.1|94267.9|94217.9|67
1648128390000|2022-03-24 13:26:30|94280.9|94230.9|94284.4|94234.4|94285|94250.9|94271.9|94228.5|51
1648128400000|2022-03-24 13:26:40|94284.6|94234.6|94268.5|94243.5|94286.8|94243.6|94268.5|94229.9|47
1648128410000|2022-03-24 13:26:50|94268.6|94243.6|94265.5|94215.5|94282.3|94243.6|94257.2|94215.5|60
1648128420000|2022-03-24 13:27:00|94255.7|94230.7|94219.8|94194.8|94267.2|94230.7|94219.8|94179|68
1648128430000|2022-03-24 13:27:10|94219.6|94194.6|94219.5|94194.5|94233.2|94198.4|94219|94181.4|54
1648128440000|2022-03-24 13:27:20|94219.4|94194.4|94224.1|94199.1|94237.8|94200.6|94219|94184.2|45
1648128450000|2022-03-24 13:27:30|94224.2|94199.2|94225.8|94200.8|94238.4|94202.3|94222.4|94187.3|53
1648128460000|2022-03-24 13:27:40|94226|94201|94225.9|94200.9|94227.7|94202.7|94225.5|94200.5|45
1648128470000|2022-03-24 13:27:50|94226.2|94201.2|94227.5|94202.5|94239|94208.7|94226|94188|61
1648128480000|2022-03-24 13:28:00|94228.5|94203.5|94228.9|94178.9|94233.3|94204.5|94213.8|94178.9|57
1648128490000|2022-03-24 13:28:10|94229.1|94179.1|94223.3|94173.3|94229.3|94189|94209.1|94171.4|42
1648128500000|2022-03-24 13:28:20|94223.5|94173.5|94205.1|94180.1|94224.5|94182.4|94205.1|94169.3|40
1648128510000|2022-03-24 13:28:30|94205.2|94180.2|94201.8|94176.8|94207|94182|94200.9|94175.9|48
1648128520000|2022-03-24 13:28:40|94203|94178|94196|94171|94203|94178|94194.3|94169.3|50
1648128530000|2022-03-24 13:28:50|94195.7|94170.7|94199.9|94149.9|94202.6|94171.1|94188|94149.5|49
1648128540000|2022-03-24 13:29:00|94199.7|94149.7|94190.2|94165.2|94206.8|94167.6|94182.6|94145.3|63
1648128550000|2022-03-24 13:29:10|94189.4|94164.4|94192.3|94167.3|94196.3|94171.3|94188.4|94163.4|29
1648128560000|2022-03-24 13:29:20|94192.2|94167.2|94247|94197|94256.1|94207.2|94191.5|94148.4|71
1648128570000|2022-03-24 13:29:30|94245.9|94195.9|94232.9|94182.9|94245.9|94209.5|94214|94176.5|73
1648128580000|2022-03-24 13:29:40|94231.8|94181.8|94216.5|94191.5|94234.5|94202.5|94213.7|94176.6|70
1648128590000|2022-03-24 13:29:50|94216.2|94191.2|94217.2|94192.2|94220.4|94195.4|94213.2|94188.2|62
1648128600000|2022-03-24 13:30:00|94217.4|94192.4|94216|94191|94219.2|94194.2|94211.1|94186.1|78
1648128610000|2022-03-24 13:30:10|94215.5|94190.5|94220.8|94195.8|94222|94197|94213.6|94188.6|70
1648128620000|2022-03-24 13:30:20|94220.7|94195.7|94251.2|94201.2|94251.7|94209.2|94216.9|94180.1|67
1648128630000|2022-03-24 13:30:30|94253.1|94203.1|94259.5|94234.5|94264.9|94234.5|94243.4|94203.1|66
1648128640000|2022-03-24 13:30:40|94260.3|94235.3|94270.3|94220.3|94281.1|94244.2|94259.8|94215.6|68
1648128650000|2022-03-24 13:30:50|94270.6|94220.6|94249.1|94199.1|94270.8|94225.4|94234|94197.8|62
1648128660000|2022-03-24 13:31:00|94249.7|94199.7|94228.3|94203.3|94257.7|94219.6|94225.6|94190.9|74
1648128670000|2022-03-24 13:31:10|94227.5|94202.5|94238.6|94213.6|94244.9|94213.6|94224.3|94189.2|68
1648128680000|2022-03-24 13:31:20|94237|94212|94245.3|94220.3|94248.3|94223.3|94234.2|94209.2|69
1648128690000|2022-03-24 13:31:30|94247.3|94222.3|94237.7|94212.7|94248.5|94223.5|94236.9|94211.9|73
1648128700000|2022-03-24 13:31:40|94237.3|94212.3|94227.8|94202.8|94250.1|94215.3|94226.7|94187|73
1648128710000|2022-03-24 13:31:50|94244.1|94194.1|94228.9|94203.9|94244.1|94208.2|94227.4|94185.4|78
1648128720000|2022-03-24 13:32:00|94228.8|94203.8|94237.5|94212.5|94257.8|94224.9|94224.5|94199.5|77
1648128730000|2022-03-24 13:32:10|94239.9|94214.9|94237.5|94212.5|94257.9|94219.9|94235.9|94200.5|77
1648128740000|2022-03-24 13:32:20|94236.6|94211.6|94222.4|94197.4|94254|94214.7|94216|94182.1|76
1648128750000|2022-03-24 13:32:30|94221.3|94196.3|94239.3|94189.3|94242.2|94202.5|94219.7|94185.3|68
1648128760000|2022-03-24 13:32:40|94238.6|94188.6|94244|94194|94247|94197|94238.6|94188.6|67
1648128770000|2022-03-24 13:32:50|94244.3|94194.3|94228.2|94203.2|94244.3|94204.2|94218.7|94180.9|67
1648128780000|2022-03-24 13:33:00|94228|94203|94231.2|94206.2|94246.7|94208.7|94224.1|94196|64
1648128790000|2022-03-24 13:33:10|94231.6|94206.6|94235.1|94210.1|94235.3|94210.3|94229.6|94204.6|47
1648128800000|2022-03-24 13:33:20|94235|94210|94227.3|94202.3|94248.3|94210.3|94227.3|94197|56
1648128810000|2022-03-24 13:33:30|94226.1|94201.1|94209.9|94184.9|94226.2|94201.2|94207.4|94182.4|68
1648128820000|2022-03-24 13:33:40|94209.6|94184.6|94217.4|94192.4|94235.1|94194.3|94209.6|94179.8|70
1648128830000|2022-03-24 13:33:50|94217.3|94192.3|94220.9|94195.9|94220.9|94195.9|94211.2|94186.2|58
1648128840000|2022-03-24 13:34:00|94221.5|94196.5|94240.4|94190.4|94251.7|94209.9|94220.8|94184.9|68
1648128850000|2022-03-24 13:34:10|94243.5|94193.5|94229.3|94179.3|94243.5|94202.3|94217.7|94174.7|70
1648128860000|2022-03-24 13:34:20|94229.7|94179.7|94194.1|94144.1|94230.1|94190.4|94190.8|94140.8|70
1648128870000|2022-03-24 13:34:30|94189.9|94139.9|94186.9|94136.9|94189.9|94139.9|94183.3|94133.3|68
1648128880000|2022-03-24 13:34:40|94186.2|94136.2|94188.6|94138.6|94188.6|94138.6|94185|94135|60
1648128890000|2022-03-24 13:34:50|94188.1|94138.1|94193.9|94143.9|94197.4|94159.4|94181.4|94135.8|67
1648128900000|2022-03-24 13:35:00|94193.7|94143.7|94173.1|94148.1|94196.5|94152.2|94172.6|94135|60
1648128910000|2022-03-24 13:35:10|94173|94148|94194.6|94144.6|94195.1|94157|94171.7|94134.1|67
1648128920000|2022-03-24 13:35:20|94193.9|94143.9|94179.4|94154.4|94196|94158.6|94176.7|94139|62
1648128930000|2022-03-24 13:35:30|94178.8|94153.8|94190.5|94140.5|94193.3|94157.6|94176.1|94140.5|61
1648128940000|2022-03-24 13:35:40|94190.2|94140.2|94193.7|94143.7|94196.8|94158.7|94180.6|94138.3|64
1648128950000|2022-03-24 13:35:50|94194.8|94144.8|94202.7|94152.7|94204.2|94164.2|94177.3|94143.5|66
1648128960000|2022-03-24 13:36:00|94202.8|94152.8|94224.7|94174.7|94224.7|94185.2|94189.2|94149.9|69
1648128970000|2022-03-24 13:36:10|94216.5|94191.5|94202.2|94177.2|94227.3|94191.5|94201.7|94174.5|62
1648128980000|2022-03-24 13:36:20|94203.2|94178.2|94204.8|94179.8|94207.6|94182.6|94200.6|94175.6|60
1648128990000|2022-03-24 13:36:30|94204.7|94179.7|94201|94176|94217.1|94192.1|94200.1|94165.2|69
1648129000000|2022-03-24 13:36:40|94200.7|94175.7|94195|94170|94201.6|94176.6|94194.9|94169.9|53
1648129010000|2022-03-24 13:36:50|94194.9|94169.9|94193.9|94168.9|94208.6|94175.6|94193.9|94158.1|53
1648129020000|2022-03-24 13:37:00|94206.5|94156.5|94190.5|94165.5|94207.4|94174.6|94189.6|94151.7|72
1648129030000|2022-03-24 13:37:10|94190.2|94165.2|94195.5|94170.5|94197.1|94172.1|94189.6|94164.6|64
1648129040000|2022-03-24 13:37:20|94195.2|94170.2|94193.9|94168.9|94196.7|94171.7|94186.8|94161.8|62
1648129050000|2022-03-24 13:37:30|94195.4|94170.4|94223.4|94198.4|94237.1|94200.6|94189.6|94164.6|53
1648129060000|2022-03-24 13:37:40|94223.3|94198.3|94214.3|94189.3|94223.6|94198.6|94214.3|94189.3|58
1648129070000|2022-03-24 13:37:50|94213.3|94188.3|94213.2|94188.2|94216.7|94191.7|94212.3|94187.3|53
1648129080000|2022-03-24 13:38:00|94213.4|94188.4|94213.6|94188.6|94217.2|94192.2|94211.5|94186.5|57
1648129090000|2022-03-24 13:38:10|94214.6|94189.6|94202.6|94177.6|94214.6|94189.6|94199.4|94174.4|55
1648129100000|2022-03-24 13:38:20|94203|94178|94200.4|94175.4|94203.9|94178.9|94192.8|94167.8|68
1648129110000|2022-03-24 13:38:30|94200.5|94175.5|94210.9|94185.9|94211.8|94186.8|94200|94175|53
1648129120000|2022-03-24 13:38:40|94210.7|94185.7|94207.8|94182.8|94211.7|94186.7|94202.2|94177.2|57
1648129130000|2022-03-24 13:38:50|94209.4|94184.4|94216.1|94191.1|94216.1|94191.1|94209.4|94184.4|63
1648129140000|2022-03-24 13:39:00|94216.3|94191.3|94218.9|94193.9|94220.6|94195.6|94216.3|94191.3|60
1648129150000|2022-03-24 13:39:10|94218.6|94193.6|94245.8|94195.8|94245.8|94212.9|94217.7|94192.7|58
1648129160000|2022-03-24 13:39:20|94245.4|94195.4|94219.6|94194.6|94245.8|94203.6|94217.8|94182|62
1648129170000|2022-03-24 13:39:30|94219.8|94194.8|94226.1|94201.1|94226.1|94201.1|94219.5|94194.5|63
1648129180000|2022-03-24 13:39:40|94225.3|94200.3|94218.4|94193.4|94225.4|94200.4|94217.5|94192.5|59
1648129190000|2022-03-24 13:39:50|94219.7|94194.7|94205|94180|94220.2|94195.2|94203.8|94178.8|65
1648129200000|2022-03-24 13:40:00|94205.4|94180.4|94179.4|94154.4|94216|94191|94175.5|94135.6|67
1648129210000|2022-03-24 13:40:10|94178.9|94153.9|94179.9|94154.9|94180.9|94155.9|94175.2|94150.2|52
1648129220000|2022-03-24 13:40:20|94180.1|94155.1|94184.2|94159.2|94185.5|94160.5|94180.1|94155.1|46
1648129230000|2022-03-24 13:40:30|94184|94159|94184.5|94159.5|94186.4|94161.4|94182.3|94157.3|40
1648129240000|2022-03-24 13:40:40|94184.2|94159.2|94180.5|94155.5|94185.4|94160.4|94178|94153|42
1648129250000|2022-03-24 13:40:50|94180.1|94155.1|94176.9|94126.9|94180.4|94155.4|94165.2|94125.1|57
1648129260000|2022-03-24 13:41:00|94176|94126|94178|94153|94178.3|94153.3|94161.2|94126|72
1648129270000|2022-03-24 13:41:10|94177.6|94152.6|94175.9|94150.9|94177.6|94152.6|94171.7|94146.7|71
1648129280000|2022-03-24 13:41:20|94176|94151|94173.2|94148.2|94177.4|94152.4|94170.4|94145.4|66
1648129290000|2022-03-24 13:41:30|94173|94148|94155|94130|94174|94149|94153.8|94121.6|58
1648129300000|2022-03-24 13:41:40|94155.3|94130.3|94152.5|94127.5|94156.7|94131.7|94151.6|94126.6|55
1648129310000|2022-03-24 13:41:50|94152|94127|94151.9|94126.9|94153.8|94128.8|94149.3|94124.3|50
1648129320000|2022-03-24 13:42:00|94152.1|94127.1|94150.1|94125.1|94152.9|94127.9|94145.2|94120.2|58
1648129330000|2022-03-24 13:42:10|94150.9|94125.9|94155.3|94130.3|94156.8|94131.8|94149.3|94124.3|67
1648129340000|2022-03-24 13:42:20|94154|94129|94142.3|94117.3|94155.2|94130.2|94140.6|94115.6|57
1648129350000|2022-03-24 13:42:30|94142.7|94117.7|94159.5|94134.5|94160.8|94135.8|94142.5|94117.5|73
1648129360000|2022-03-24 13:42:40|94159.7|94134.7|94177.1|94152.1|94177.7|94152.7|94157.4|94132.4|65
1648129370000|2022-03-24 13:42:50|94177.9|94152.9|94188.4|94163.4|94189.5|94164.5|94177.9|94152.9|64
1648129380000|2022-03-24 13:43:00|94188.3|94163.3|94182.4|94157.4|94189|94164|94180.3|94155.3|53
1648129390000|2022-03-24 13:43:10|94182.2|94157.2|94183.2|94158.2|94189|94164|94181.7|94156.7|58
1648129400000|2022-03-24 13:43:20|94182.7|94157.7|94188.9|94163.9|94190.5|94165.5|94182.7|94157.7|57
1648129410000|2022-03-24 13:43:30|94188.3|94163.3|94198.9|94148.9|94209.8|94173.9|94188.3|94148.9|63
1648129420000|2022-03-24 13:43:40|94198.4|94148.4|94199.5|94149.5|94199.5|94162.6|94181.4|94145.9|52
1648129430000|2022-03-24 13:43:50|94200.4|94150.4|94193.6|94168.6|94210.2|94172.6|94187|94150.4|56
1648129440000|2022-03-24 13:44:00|94193.7|94168.7|94190.4|94165.4|94193.7|94168.7|94188.5|94163.5|64
1648129450000|2022-03-24 13:44:10|94190.8|94165.8|94181.1|94131.1|94199.6|94166.4|94179.9|94129.9|54
1648129460000|2022-03-24 13:44:20|94181.5|94131.5|94180.8|94130.8|94182.5|94132.5|94179.4|94129.4|54
1648129470000|2022-03-24 13:44:30|94180.1|94130.1|94180|94130|94185.9|94135.9|94178.2|94128.2|59
1648129480000|2022-03-24 13:44:40|94179.4|94129.4|94172.3|94122.3|94179.4|94136.6|94158.8|94114.8|64
1648129490000|2022-03-24 13:44:50|94174.1|94124.1|94190.6|94140.6|94191|94141|94174.1|94124.1|67
1648129500000|2022-03-24 13:45:00|94191.9|94141.9|94193.2|94143.2|94215.9|94165.9|94191.9|94141.9|63
1648129510000|2022-03-24 13:45:10|94192.5|94142.5|94188.4|94163.4|94203.3|94168.6|94182.9|94139.8|68
1648129520000|2022-03-24 13:45:20|94188.7|94163.7|94194.3|94169.3|94195.9|94170.9|94177.4|94152.4|68
1648129530000|2022-03-24 13:45:30|94198.1|94173.1|94182.6|94157.6|94200.5|94175.5|94182.5|94157.5|71
1648129540000|2022-03-24 13:45:40|94182.4|94157.4|94184.7|94159.7|94205.1|94180.1|94182.4|94157.4|74
1648129550000|2022-03-24 13:45:50|94184.5|94159.5|94163.1|94138.1|94184.5|94159.5|94162|94137|65
1648129560000|2022-03-24 13:46:00|94163.4|94138.4|94146.3|94121.3|94163.4|94138.4|94141.9|94116.9|68
1648129570000|2022-03-24 13:46:10|94147.3|94122.3|94156.1|94131.1|94156.2|94131.2|94145.9|94120.9|61
1648129580000|2022-03-24 13:46:20|94155.8|94130.8|94162.4|94137.4|94162.7|94137.7|94154.7|94129.7|64
1648129590000|2022-03-24 13:46:30|94162.7|94137.7|94154.3|94129.3|94164.6|94139.6|94154.3|94129.3|62
1648129600000|2022-03-24 13:46:40|94154.7|94129.7|94154.2|94129.2|94157.1|94132.1|94152.5|94127.5|57
1648129610000|2022-03-24 13:46:50|94154|94129|94161.9|94136.9|94163.6|94138.6|94150.9|94125.9|62
1648129620000|2022-03-24 13:47:00|94162.8|94137.8|94157.7|94132.7|94168.2|94143.2|94155.6|94130.6|61
1648129630000|2022-03-24 13:47:10|94157.6|94132.6|94163.8|94138.8|94171.1|94146.1|94157.6|94132.6|63
1648129640000|2022-03-24 13:47:20|94164.1|94139.1|94184.9|94159.9|94193.3|94168.3|94159.2|94134.2|62
1648129650000|2022-03-24 13:47:30|94183|94158|94179.8|94154.8|94190.1|94165.1|94179.4|94154.4|66
1648129660000|2022-03-24 13:47:40|94180.9|94155.9|94176.1|94151.1|94191.7|94166.7|94176.1|94151.1|61
1648129670000|2022-03-24 13:47:50|94175.1|94150.1|94160.9|94135.9|94175.2|94150.2|94157.6|94121.9|67
1648129680000|2022-03-24 13:48:00|94161.3|94136.3|94171.8|94146.8|94171.8|94146.8|94154.3|94129.3|71
1648129690000|2022-03-24 13:48:10|94171.3|94146.3|94154.3|94129.3|94180.6|94155.6|94154.3|94129.3|70
1648129700000|2022-03-24 13:48:20|94154.7|94129.7|94167.1|94142.1|94167.7|94142.7|94145.8|94120.8|66
1648129710000|2022-03-24 13:48:30|94166.3|94141.3|94164.6|94139.6|94166.8|94141.8|94151.4|94126.4|68
1648129720000|2022-03-24 13:48:40|94164.5|94139.5|94148.1|94123.1|94164.8|94139.8|94148.1|94123.1|59
1648129730000|2022-03-24 13:48:50|94146.9|94121.9|94141.5|94116.5|94153|94128|94138.9|94113.9|65
1648129740000|2022-03-24 13:49:00|94141.4|94116.4|94160.3|94135.3|94163.7|94138.7|94141|94116|69
1648129750000|2022-03-24 13:49:10|94159.4|94134.4|94162.4|94137.4|94163.2|94138.2|94157.9|94132.9|63
1648129760000|2022-03-24 13:49:20|94162.3|94137.3|94161.7|94136.7|94163.9|94138.9|94160.4|94135.4|38
1648129770000|2022-03-24 13:49:30|94161.9|94136.9|94170.7|94145.7|94171.2|94146.2|94161.9|94136.9|64
1648129780000|2022-03-24 13:49:40|94170.9|94145.9|94174.7|94149.7|94175.9|94150.9|94170.9|94145.9|44
1648129790000|2022-03-24 13:49:50|94175.1|94150.1|94192.2|94167.2|94192.8|94167.8|94174.8|94149.8|65
1648129800000|2022-03-24 13:50:00|94193.3|94168.3|94217.6|94192.6|94232|94196.1|94182.8|94157.8|78
1648129810000|2022-03-24 13:50:10|94218.2|94193.2|94229.1|94204.1|94230.9|94205.9|94215.2|94190.2|67
1648129820000|2022-03-24 13:50:20|94230|94205|94234.2|94209.2|94246.4|94210.4|94225.9|94196|73
1648129830000|2022-03-24 13:50:30|94233.4|94208.4|94272.2|94222.2|94273.4|94236.1|94231.3|94184.1|67
1648129840000|2022-03-24 13:50:40|94272|94222|94283.1|94233.1|94283.4|94235.9|94253.9|94203.9|74
1648129850000|2022-03-24 13:50:50|94281.9|94231.9|94277.6|94227.6|94286.5|94249.5|94268.8|94226.1|65
1648129860000|2022-03-24 13:51:00|94276.7|94226.7|94242.9|94192.9|94277.5|94227.5|94240.6|94190.6|61
1648129870000|2022-03-24 13:51:10|94245.6|94195.6|94266.7|94216.7|94266.7|94230.2|94243.2|94195.1|58
1648129880000|2022-03-24 13:51:20|94267.2|94217.2|94253.5|94228.5|94268.2|94228.5|94253.5|94213|57
1648129890000|2022-03-24 13:51:30|94253.7|94228.7|94254.8|94229.8|94255.8|94230.8|94251.4|94226.4|60
1648129900000|2022-03-24 13:51:40|94255|94230|94283.9|94233.9|94288.3|94249.3|94254.2|94223.1|60
1648129910000|2022-03-24 13:51:50|94284.2|94234.2|94269|94244|94285.7|94249.7|94267.1|94234.2|50
1648129920000|2022-03-24 13:52:00|94268.7|94243.7|94263.8|94213.8|94281.2|94244.1|94255.1|94212.7|55
1648129930000|2022-03-24 13:52:10|94265.4|94215.4|94257.7|94207.7|94266.5|94220.8|94241.5|94204.7|50
1648129940000|2022-03-24 13:52:20|94257.8|94207.8|94250.2|94225.2|94264.3|94225.2|94238.9|94202.5|68
1648129950000|2022-03-24 13:52:30|94249.6|94224.6|94265.3|94240.3|94278.4|94240.3|94249.4|94212.6|71
1648129960000|2022-03-24 13:52:40|94263.4|94238.4|94272|94247|94283.9|94247|94263.4|94232.8|67
1648129970000|2022-03-24 13:52:50|94272.6|94247.6|94278.1|94253.1|94278.4|94253.4|94271.5|94246.5|50
1648129980000|2022-03-24 13:53:00|94277.9|94252.9|94266.3|94241.3|94280.2|94255.2|94266.2|94241.2|50
1648129990000|2022-03-24 13:53:10|94266|94241|94268|94243|94268.8|94243.8|94266|94241|35
1648130000000|2022-03-24 13:53:20|94267.9|94242.9|94257.8|94232.8|94267.9|94242.9|94254.6|94229.6|62
1648130010000|2022-03-24 13:53:30|94258.3|94233.3|94250.7|94225.7|94258.8|94233.8|94250.7|94225.7|53
1648130020000|2022-03-24 13:53:40|94251.5|94226.5|94248.2|94223.2|94254|94229|94247.4|94222.4|66
1648130030000|2022-03-24 13:53:50|94248.3|94223.3|94247.9|94222.9|94253.4|94228.4|94247.5|94222.5|59
1648130040000|2022-03-24 13:54:00|94248.6|94223.6|94249.5|94224.5|94252|94227|94246.5|94221.5|56
1648130050000|2022-03-24 13:54:10|94249.8|94224.8|94278.7|94253.7|94291.8|94253.7|94249.6|94224.6|72
1648130060000|2022-03-24 13:54:20|94292.7|94242.7|94268.8|94243.8|94292.8|94252.1|94267.8|94241.3|62
1648130070000|2022-03-24 13:54:30|94268.7|94243.7|94270.9|94245.9|94285.7|94248.7|94267.4|94235.7|53
1648130080000|2022-03-24 13:54:40|94271.5|94246.5|94281.2|94256.2|94281.2|94256.2|94270.2|94245.2|47
1648130090000|2022-03-24 13:54:50|94280.8|94255.8|94277.2|94252.2|94297.9|94259.3|94277.2|94246.7|52
1648130100000|2022-03-24 13:55:00|94277.4|94252.4|94270.9|94245.9|94277.4|94252.4|94264.4|94239.4|75
1648130110000|2022-03-24 13:55:10|94269.3|94244.3|94269.6|94244.6|94270.5|94245.5|94268.4|94243.4|54
1648130120000|2022-03-24 13:55:20|94269.4|94244.4|94270.3|94245.3|94271|94246|94267.2|94242.2|40
1648130130000|2022-03-24 13:55:30|94272.3|94247.3|94269.3|94244.3|94278.7|94253.7|94269|94244|72
1648130140000|2022-03-24 13:55:40|94273.5|94248.5|94282.7|94257.7|94284.5|94259.5|94273.5|94248.5|69
1648130150000|2022-03-24 13:55:50|94284.4|94259.4|94273.3|94248.3|94284.4|94259.4|94272|94247|63
1648130160000|2022-03-24 13:56:00|94273.8|94248.8|94279.8|94254.8|94279.8|94254.8|94269.8|94244.8|66
1648130170000|2022-03-24 13:56:10|94279.2|94254.2|94280.5|94255.5|94280.5|94255.5|94276.8|94251.8|51
1648130180000|2022-03-24 13:56:20|94280.3|94255.3|94282.1|94257.1|94284|94259|94277.8|94252.8|51
1648130190000|2022-03-24 13:56:30|94281.8|94256.8|94281.4|94256.4|94281.9|94256.9|94280.2|94255.2|28
1648130200000|2022-03-24 13:56:40|94281.1|94256.1|94288.2|94263.2|94288.2|94263.2|94279.6|94254.6|52
1648130210000|2022-03-24 13:56:50|94287.8|94262.8|94287.2|94262.2|94291.3|94266.3|94286.5|94261.5|42
1648130220000|2022-03-24 13:57:00|94286.5|94261.5|94289.8|94264.8|94290.5|94265.5|94284.9|94259.9|39
1648130230000|2022-03-24 13:57:10|94289.7|94264.7|94284.4|94259.4|94290.8|94265.8|94284.1|94259.1|44
1648130240000|2022-03-24 13:57:20|94285.6|94260.6|94278|94253|94285.6|94260.6|94277.8|94252.8|50
1648130250000|2022-03-24 13:57:30|94277.9|94252.9|94289.8|94264.8|94290.7|94265.7|94277.3|94252.3|47
1648130260000|2022-03-24 13:57:40|94289.6|94264.6|94308.1|94283.1|94308.1|94283.1|94287.1|94262.1|47
1648130270000|2022-03-24 13:57:50|94307.9|94282.9|94329.2|94304.2|94331.3|94305.6|94307.5|94281.3|69
1648130280000|2022-03-24 13:58:00|94329.7|94304.7|94349.9|94324.9|94349.9|94324.9|94328.3|94303.3|59
1648130290000|2022-03-24 13:58:10|94348.8|94323.8|94413.7|94363.7|94414|94374.2|94347.6|94322.6|75
1648130300000|2022-03-24 13:58:20|94414.2|94364.2|94417.9|94367.9|94419.9|94394.9|94396.8|94364.2|75
1648130310000|2022-03-24 13:58:30|94420.2|94370.2|94398.9|94373.9|94432.6|94395.3|94396.5|94362.2|74
1648130320000|2022-03-24 13:58:40|94398.7|94373.7|94404.8|94379.8|94412.8|94379.8|94394.4|94362.8|69
1648130330000|2022-03-24 13:58:50|94408.1|94383.1|94409.4|94359.4|94414.1|94386.4|94393.3|94355.6|74
1648130340000|2022-03-24 13:59:00|94409.1|94359.1|94391.4|94366.4|94415.5|94381.3|94387.4|94355.3|77
1648130350000|2022-03-24 13:59:10|94391.5|94366.5|94383.5|94358.5|94403.7|94378|94383.5|94352.2|73
1648130360000|2022-03-24 13:59:20|94382|94357|94369.1|94344.1|94389.3|94358.5|94368.2|94336.4|67
1648130370000|2022-03-24 13:59:30|94370.3|94345.3|94374.7|94349.7|94378.5|94353.5|94368.2|94343.2|60
1648130380000|2022-03-24 13:59:40|94374.5|94349.5|94352.2|94327.2|94384.6|94352.5|94350.4|94325.4|78
1648130390000|2022-03-24 13:59:50|94352.4|94327.4|94356.3|94331.3|94361.2|94331.3|94343.1|94309.8|75
1648130400000|2022-03-24 14:00:00|94355.6|94330.6|94342.4|94317.4|94360.9|94335.9|94341.9|94316.9|68
1648130410000|2022-03-24 14:00:10|94343.1|94318.1|94357.9|94332.9|94366.4|94332.9|94341|94315.3|66
1648130420000|2022-03-24 14:00:20|94358.5|94333.5|94359.2|94334.2|94360.3|94335.3|94353.9|94328.9|54
1648130430000|2022-03-24 14:00:30|94359.3|94334.3|94307.2|94282.2|94360.3|94335.3|94307.2|94273.4|56
1648130440000|2022-03-24 14:00:40|94308.6|94283.6|94263.4|94238.4|94318.9|94283.6|94263.4|94225.8|73
1648130450000|2022-03-24 14:00:50|94263.5|94238.5|94260.7|94235.7|94278|94238.5|94257.7|94213.9|64
1648130460000|2022-03-24 14:01:00|94259.4|94234.4|94227.1|94177.1|94265.7|94234.4|94218.2|94176.8|78
1648130470000|2022-03-24 14:01:10|94227.6|94177.6|94204.5|94179.5|94228.6|94179.5|94202.8|94152.8|74
1648130480000|2022-03-24 14:01:20|94202.5|94177.5|94224.9|94199.9|94226.9|94201.9|94202.5|94177.5|73
1648130490000|2022-03-24 14:01:30|94224.3|94199.3|94234.5|94209.5|94234.6|94209.6|94224|94199|57
1648130500000|2022-03-24 14:01:40|94231.7|94206.7|94229|94204|94239|94208.4|94215.7|94185.7|72
1648130510000|2022-03-24 14:01:50|94229.6|94204.6|94244.4|94219.4|94245.4|94220.4|94227.1|94202.1|70
1648130520000|2022-03-24 14:02:00|94247.3|94222.3|94231.8|94206.8|94251.7|94226.7|94229.8|94198|74
1648130530000|2022-03-24 14:02:10|94232.8|94207.8|94233.1|94208.1|94257.3|94221.4|94231.6|94203.3|68
1648130540000|2022-03-24 14:02:20|94230.3|94205.3|94229.7|94204.7|94245.8|94216.6|94229|94194.2|73
1648130550000|2022-03-24 14:02:30|94229.2|94204.2|94223.8|94198.8|94231.9|94206.9|94222.9|94197.9|61
1648130560000|2022-03-24 14:02:40|94223.9|94198.9|94225.1|94200.1|94232.4|94207.4|94222.8|94197.8|59
1648130570000|2022-03-24 14:02:50|94225.4|94200.4|94225.1|94200.1|94227.5|94202.5|94221.2|94196.2|66
1648130580000|2022-03-24 14:03:00|94225.7|94200.7|94218.1|94193.1|94226.3|94201.3|94205.9|94180.9|68
1648130590000|2022-03-24 14:03:10|94217.8|94192.8|94209.9|94184.9|94218.1|94193.1|94206.9|94181.9|64
1648130600000|2022-03-24 14:03:20|94210.1|94185.1|94191.8|94166.8|94213.3|94188.3|94177.2|94152.2|74
1648130610000|2022-03-24 14:03:30|94191.2|94166.2|94191.5|94166.5|94192.4|94167.4|94179.1|94154.1|71
1648130620000|2022-03-24 14:03:40|94191.2|94166.2|94192.2|94167.2|94196.5|94171.5|94191.1|94166.1|58
1648130630000|2022-03-24 14:03:50|94192|94167|94188|94163|94197.5|94172.5|94186.8|94161.8|63
1648130640000|2022-03-24 14:04:00|94188.9|94163.9|94215.3|94190.3|94215.3|94190.3|94185|94160|57
1648130650000|2022-03-24 14:04:10|94216.3|94191.3|94211.7|94186.7|94216.6|94191.6|94205.5|94180.5|62
1648130660000|2022-03-24 14:04:20|94212.4|94187.4|94214.6|94189.6|94215.5|94190.5|94211|94186|54
1648130670000|2022-03-24 14:04:30|94214.5|94189.5|94194.5|94144.5|94214.7|94189.7|94180.7|94142.7|69
1648130680000|2022-03-24 14:04:40|94195|94145|94183.6|94158.6|94196.2|94161.4|94177.8|94140.6|66
1648130690000|2022-03-24 14:04:50|94183.8|94158.8|94196.1|94146.1|94198.6|94161.9|94183.1|94145|51
1648130700000|2022-03-24 14:05:00|94196.4|94146.4|94177.6|94152.6|94196.4|94157.2|94172.9|94140.9|69
1648130710000|2022-03-24 14:05:10|94178.1|94153.1|94161.6|94136.6|94178.1|94153.1|94161.6|94136.6|65
1648130720000|2022-03-24 14:05:20|94160.6|94135.6|94162.7|94137.7|94177.9|94144.8|94158.8|94123.6|63
1648130730000|2022-03-24 14:05:30|94166.4|94141.4|94186.5|94161.5|94186.5|94161.5|94164.2|94131.4|71
1648130740000|2022-03-24 14:05:40|94186.3|94161.3|94188.4|94163.4|94193.8|94168.8|94184|94159|56
1648130750000|2022-03-24 14:05:50|94188.8|94163.8|94184.2|94159.2|94190.1|94165.1|94182.5|94157.5|69
1648130760000|2022-03-24 14:06:00|94183.7|94158.7|94174.8|94149.8|94183.7|94158.7|94168|94143|71
1648130770000|2022-03-24 14:06:10|94175.6|94150.6|94176.5|94151.5|94176.9|94151.9|94173.3|94148.3|61
1648130780000|2022-03-24 14:06:20|94176.6|94151.6|94180.3|94155.3|94182.4|94157.4|94175.3|94150.3|67
1648130790000|2022-03-24 14:06:30|94180.5|94155.5|94179.2|94154.2|94184.4|94159.4|94177.7|94152.7|60
1648130800000|2022-03-24 14:06:40|94178.8|94153.8|94181.1|94156.1|94184|94159|94177.7|94152.7|60
1648130810000|2022-03-24 14:06:50|94182.3|94157.3|94187.1|94162.1|94187.8|94162.8|94178.8|94153.8|58
1648130820000|2022-03-24 14:07:00|94188.2|94163.2|94195.4|94170.4|94199|94174|94188.2|94163.2|55
1648130830000|2022-03-24 14:07:10|94195.8|94170.8|94222.2|94197.2|94222.7|94197.7|94193.6|94168.6|57
1648130840000|2022-03-24 14:07:20|94222.5|94197.5|94215.8|94190.8|94222.6|94197.6|94213.1|94188.1|60
1648130850000|2022-03-24 14:07:30|94215.7|94190.7|94207.8|94182.8|94215.7|94190.7|94203.5|94178.5|56
1648130860000|2022-03-24 14:07:40|94208.7|94183.7|94230.3|94205.3|94233.2|94208.2|94208.4|94183.4|58
1648130870000|2022-03-24 14:07:50|94232.1|94207.1|94256|94206|94256.1|94216.7|94230|94202.4|64
1648130880000|2022-03-24 14:08:00|94255.3|94205.3|94243.4|94218.4|94261.2|94225.2|94242.4|94205|57
1648130890000|2022-03-24 14:08:10|94243.2|94218.2|94248.6|94223.6|94260.7|94226.4|94240.2|94205|56
1648130900000|2022-03-24 14:08:20|94248.8|94223.8|94252.1|94227.1|94254.4|94229.4|94247.5|94222.5|63
1648130910000|2022-03-24 14:08:30|94252|94227|94265.2|94240.2|94265.3|94240.3|94243|94218|54
1648130920000|2022-03-24 14:08:40|94267.2|94242.2|94263.8|94238.8|94271.7|94246.7|94261.4|94236.4|60
1648130930000|2022-03-24 14:08:50|94263.7|94238.7|94273.7|94248.7|94275.6|94250.6|94263.5|94238.5|58
1648130940000|2022-03-24 14:09:00|94274.4|94249.4|94267.2|94242.2|94279.4|94254.4|94260.9|94235.9|63
1648130950000|2022-03-24 14:09:10|94266.3|94241.3|94261.3|94236.3|94266.3|94241.3|94260.7|94235.7|50
1648130960000|2022-03-24 14:09:20|94261.4|94236.4|94273|94248|94274.4|94249.4|94260.6|94235.6|57
1648130970000|2022-03-24 14:09:30|94271.4|94246.4|94269.2|94244.2|94277.1|94252.1|94267.6|94242.6|63
1648130980000|2022-03-24 14:09:40|94269.8|94244.8|94266.3|94241.3|94270.9|94245.9|94263.8|94238.8|68
1648130990000|2022-03-24 14:09:50|94266.1|94241.1|94250.5|94225.5|94267.9|94242.9|94250.5|94225.5|53
1648131000000|2022-03-24 14:10:00|94251.4|94226.4|94235.2|94210.2|94251.4|94226.4|94232.5|94207.5|75
1648131010000|2022-03-24 14:10:10|94235.1|94210.1|94238.8|94213.8|94245.7|94220.7|94234.5|94209.5|62
1648131020000|2022-03-24 14:10:20|94238.7|94213.7|94251|94226|94251.1|94226.1|94238.4|94213.4|67
1648131030000|2022-03-24 14:10:30|94250.4|94225.4|94242|94217|94251.4|94226.4|94239.1|94214.1|67
1648131040000|2022-03-24 14:10:40|94242.3|94217.3|94242.9|94217.9|94249.6|94224.6|94241.9|94216.9|57
1648131050000|2022-03-24 14:10:50|94243.1|94218.1|94249.1|94224.1|94252.1|94227.1|94243.1|94218.1|58
1648131060000|2022-03-24 14:11:00|94249.5|94224.5|94243.3|94218.3|94249.5|94224.5|94240.6|94215.6|57
1648131070000|2022-03-24 14:11:10|94243.4|94218.4|94236|94211|94253.9|94219.3|94235.3|94201.7|45
1648131080000|2022-03-24 14:11:20|94235.7|94210.7|94236.5|94211.5|94244.1|94219.1|94235.7|94210.7|58
1648131090000|2022-03-24 14:11:30|94236.4|94211.4|94230.4|94205.4|94240.5|94215.5|94230.2|94205.2|49
1648131100000|2022-03-24 14:11:40|94230.7|94205.7|94217.7|94192.7|94233.5|94208.5|94214.2|94189.2|58
1648131110000|2022-03-24 14:11:50|94217.9|94192.9|94217.6|94192.6|94217.9|94192.9|94215.7|94190.7|40
1648131120000|2022-03-24 14:12:00|94217.5|94192.5|94221.7|94196.7|94222.5|94197.5|94217.2|94192.2|43
1648131130000|2022-03-24 14:12:10|94222.1|94197.1|94225.1|94200.1|94227.1|94202.1|94220.4|94195.4|57
1648131140000|2022-03-24 14:12:20|94225|94200|94223.1|94198.1|94225.7|94200.7|94222.8|94197.8|46
1648131150000|2022-03-24 14:12:30|94223.8|94198.8|94235.1|94210.1|94238.4|94213.4|94223.8|94198.8|57
1648131160000|2022-03-24 14:12:40|94235|94210|94223.8|94198.8|94235.9|94210.9|94223.8|94198.8|52
1648131170000|2022-03-24 14:12:50|94224.3|94199.3|94228.3|94203.3|94229.2|94204.2|94224.1|94199.1|35
1648131180000|2022-03-24 14:13:00|94228.5|94203.5|94236|94211|94236.8|94211.8|94228.2|94203.2|52
1648131190000|2022-03-24 14:13:10|94236.5|94211.5|94240.9|94215.9|94248.8|94223.8|94234.3|94209.3|65
1648131200000|2022-03-24 14:13:20|94241.2|94216.2|94229.7|94204.7|94242.4|94216.3|94229.7|94192.4|54
1648131210000|2022-03-24 14:13:30|94231.2|94206.2|94232.5|94207.5|94238.7|94213.7|94227.2|94202.2|64
1648131220000|2022-03-24 14:13:40|94234.8|94209.8|94233.5|94208.5|94241.6|94216.6|94228.9|94203.9|67
1648131230000|2022-03-24 14:13:50|94232.5|94207.5|94237.5|94212.5|94243.1|94218.1|94230.3|94205.3|55
1648131240000|2022-03-24 14:14:00|94232.4|94207.4|94234.4|94209.4|94239.3|94214.3|94231.7|94206.7|63
1648131250000|2022-03-24 14:14:10|94236.8|94211.8|94238.8|94213.8|94241.4|94216.4|94232.7|94207.7|45
1648131260000|2022-03-24 14:14:20|94238.1|94213.1|94225.1|94200.1|94239.5|94214.5|94225.1|94200.1|55
1648131270000|2022-03-24 14:14:30|94225.5|94200.5|94220.6|94195.6|94226.6|94201.6|94217.5|94192.5|49
1648131280000|2022-03-24 14:14:40|94220.5|94195.5|94223.7|94198.7|94224.1|94199.1|94219.3|94194.3|36
1648131290000|2022-03-24 14:14:50|94224|94199|94218.2|94193.2|94228.3|94203.3|94218|94193|55
1648131300000|2022-03-24 14:15:00|94218.5|94193.5|94221.3|94196.3|94221.9|94196.9|94215.7|94190.7|49
1648131310000|2022-03-24 14:15:10|94221.5|94196.5|94211.3|94186.3|94221.8|94196.8|94211.3|94186.3|49
1648131320000|2022-03-24 14:15:20|94210.8|94185.8|94219.1|94194.1|94220.5|94195.5|94208.7|94183.7|62
1648131330000|2022-03-24 14:15:30|94219.2|94194.2|94217.7|94192.7|94221|94196|94216|94191|47
1648131340000|2022-03-24 14:15:40|94217.4|94192.4|94207.5|94182.5|94217.4|94192.4|94206.9|94181.9|47
1648131350000|2022-03-24 14:15:50|94207.3|94182.3|94207.5|94182.5|94208.2|94183.2|94207.3|94182.3|28
1648131360000|2022-03-24 14:16:00|94207.7|94182.7|94203.6|94178.6|94215|94190|94202.6|94177.6|57
1648131370000|2022-03-24 14:16:10|94203.2|94178.2|94202.7|94177.7|94204.4|94179.4|94199.4|94174.4|58
1648131380000|2022-03-24 14:16:20|94202.4|94177.4|94205.7|94180.7|94205.9|94180.9|94199|94174|63
1648131390000|2022-03-24 14:16:30|94205.2|94180.2|94211.3|94186.3|94212.2|94187.2|94201.3|94176.3|49
1648131400000|2022-03-24 14:16:40|94211|94186|94205.6|94180.6|94211.3|94186.3|94203.5|94178.5|54
1648131410000|2022-03-24 14:16:50|94205.8|94180.8|94202.7|94177.7|94207.9|94182.9|94202.3|94177.3|47
1648131420000|2022-03-24 14:17:00|94202|94177|94201.5|94176.5|94202.1|94177.1|94200.3|94175.3|32
1648131430000|2022-03-24 14:17:10|94201.8|94176.8|94212.6|94187.6|94212.6|94187.6|94201.8|94176.8|43
1648131440000|2022-03-24 14:17:20|94211.6|94186.6|94218.4|94193.4|94223.5|94198.5|94211.6|94186.6|61
1648131450000|2022-03-24 14:17:30|94218.8|94193.8|94218.2|94193.2|94223.5|94198.5|94215.3|94190.3|47
1648131460000|2022-03-24 14:17:40|94219.6|94194.6|94208.8|94183.8|94219.6|94194.6|94207.9|94182.9|55
1648131470000|2022-03-24 14:17:50|94208.7|94183.7|94211.2|94186.2|94215.7|94190.7|94208.6|94183.6|57
1648131480000|2022-03-24 14:18:00|94212.1|94187.1|94221.3|94196.3|94229.9|94196.3|94209.5|94178.9|64
1648131490000|2022-03-24 14:18:10|94221.1|94196.1|94220.8|94195.8|94234|94197.4|94219.1|94184|59
1648131500000|2022-03-24 14:18:20|94221|94196|94241.3|94216.3|94242|94217|94219.7|94194.7|63
1648131510000|2022-03-24 14:18:30|94242.2|94217.2|94248.8|94223.8|94253.2|94228.2|94239.1|94214.1|52
1648131520000|2022-03-24 14:18:40|94249|94224|94242.9|94217.9|94250.1|94225.1|94242.9|94217.9|58
1648131530000|2022-03-24 14:18:50|94243.3|94218.3|94240.7|94215.7|94243.3|94218.3|94240.2|94215.2|44
1648131540000|2022-03-24 14:19:00|94240.6|94215.6|94238.6|94213.6|94241.5|94216.5|94232.9|94207.9|54
1648131550000|2022-03-24 14:19:10|94238.5|94213.5|94240.5|94215.5|94244.3|94219.3|94238.1|94213.1|58
1648131560000|2022-03-24 14:19:20|94239.7|94214.7|94234.2|94209.2|94239.7|94214.7|94229.6|94204.6|65
1648131570000|2022-03-24 14:19:30|94234|94209|94233.2|94208.2|94234.2|94209.2|94230|94205|43
1648131580000|2022-03-24 14:19:40|94232.6|94207.6|94232.5|94207.5|94233.1|94208.1|94230.9|94205.9|42
1648131590000|2022-03-24 14:19:50|94232.6|94207.6|94231.3|94206.3|94237.7|94212.7|94231.3|94206.3|28
1648131600000|2022-03-24 14:20:00|94231|94206|94231.2|94206.2|94232.5|94207.5|94226.5|94201.5|58
1648131610000|2022-03-24 14:20:10|94231.4|94206.4|94230.8|94205.8|94231.8|94206.8|94225.5|94200.5|54
1648131620000|2022-03-24 14:20:20|94231.2|94206.2|94223.3|94198.3|94231.7|94206.7|94223.3|94198.3|52
1648131630000|2022-03-24 14:20:30|94220.6|94195.6|94208.5|94183.5|94221|94196|94204.7|94179.7|59
1648131640000|2022-03-24 14:20:40|94208.3|94183.3|94209.2|94184.2|94209.5|94184.5|94206.8|94181.8|50
1648131650000|2022-03-24 14:20:50|94209.5|94184.5|94203.9|94178.9|94211.3|94186.3|94203.9|94178.9|47
1648131660000|2022-03-24 14:21:00|94204.9|94179.9|94194|94169|94206.4|94181.4|94193.1|94168.1|64
1648131670000|2022-03-24 14:21:10|94193.2|94168.2|94208.4|94183.4|94208.7|94183.7|94193.2|94168.2|60
1648131680000|2022-03-24 14:21:20|94210.5|94185.5|94214.1|94189.1|94218.1|94193.1|94207.8|94182.8|72
1648131690000|2022-03-24 14:21:30|94214.3|94189.3|94205.1|94180.1|94215.6|94190.6|94202.6|94177.6|62
1648131700000|2022-03-24 14:21:40|94205.5|94180.5|94201.9|94176.9|94207.8|94182.8|94201.5|94176.5|43
1648131710000|2022-03-24 14:21:50|94201.8|94176.8|94200.7|94175.7|94205.2|94180.2|94197.8|94172.8|46
1648131720000|2022-03-24 14:22:00|94200.1|94175.1|94191.2|94166.2|94206.5|94179.4|94191|94155.5|65
1648131730000|2022-03-24 14:22:10|94190.9|94165.9|94194.4|94169.4|94194.4|94169.4|94187.6|94162.6|49
1648131740000|2022-03-24 14:22:20|94193.2|94168.2|94189.9|94164.9|94193.2|94168.2|94188.5|94163.5|54
1648131750000|2022-03-24 14:22:30|94190.4|94165.4|94193.9|94168.9|94194.4|94169.4|94188.9|94163.9|63
1648131760000|2022-03-24 14:22:40|94194|94169|94198.8|94173.8|94201|94176|94191.3|94166.3|57
1648131770000|2022-03-24 14:22:50|94198.4|94173.4|94174.7|94149.7|94198.7|94173.7|94174.7|94149.7|56
1648131780000|2022-03-24 14:23:00|94174.4|94149.4|94181.9|94156.9|94183.3|94158.3|94174.1|94149.1|52
1648131790000|2022-03-24 14:23:10|94181.8|94156.8|94176.6|94151.6|94184|94159|94175.1|94150.1|49
1648131800000|2022-03-24 14:23:20|94176.9|94151.9|94174|94149|94177.7|94152.7|94173.5|94148.5|52
1648131810000|2022-03-24 14:23:30|94173.3|94148.3|94149.1|94124.1|94173.3|94148.3|94146.1|94121.1|62
1648131820000|2022-03-24 14:23:40|94149.6|94124.6|94149.5|94124.5|94150.5|94125.5|94145.9|94120.9|59
1648131830000|2022-03-24 14:23:50|94149.9|94124.9|94147.7|94122.7|94150.3|94125.3|94147.5|94122.5|39
1648131840000|2022-03-24 14:24:00|94147.8|94122.8|94148.3|94123.3|94150.3|94125.3|94147.8|94122.8|36
1648131850000|2022-03-24 14:24:10|94146.3|94121.3|94142.6|94117.6|94148.1|94123.1|94142.1|94117.1|47
1648131860000|2022-03-24 14:24:20|94142.9|94117.9|94143.5|94118.5|94151.6|94126.6|94141.7|94116.7|55
1648131870000|2022-03-24 14:24:30|94143.9|94118.9|94138.4|94113.4|94144.7|94119.7|94137.7|94112.7|49
1648131880000|2022-03-24 14:24:40|94138.5|94113.5|94138.6|94113.6|94142.6|94117.6|94137.4|94112.4|41
1648131890000|2022-03-24 14:24:50|94138.3|94113.3|94130.5|94105.5|94139|94114|94129|94104|47
1648131900000|2022-03-24 14:25:00|94131|94106|94140.5|94115.5|94144.8|94119.8|94131|94106|54
1648131910000|2022-03-24 14:25:10|94140.4|94115.4|94133|94108|94140.7|94115.7|94132.6|94107.6|47
1648131920000|2022-03-24 14:25:20|94133.3|94108.3|94139.4|94114.4|94141|94116|94133.3|94108.3|47
1648131930000|2022-03-24 14:25:30|94139.6|94114.6|94141.4|94116.4|94142.7|94117.7|94135.6|94110.6|49
1648131940000|2022-03-24 14:25:40|94140.9|94115.9|94134.7|94109.7|94142.1|94117.1|94132.8|94107.8|65
1648131950000|2022-03-24 14:25:50|94134.6|94109.6|94144.9|94119.9|94146.5|94121.5|94133.9|94108.9|51
1648131960000|2022-03-24 14:26:00|94144.5|94119.5|94156.2|94131.2|94162.7|94137.7|94144.3|94119.3|55
1648131970000|2022-03-24 14:26:10|94156.3|94131.3|94160.4|94135.4|94161.4|94136.4|94155.8|94130.8|49
1648131980000|2022-03-24 14:26:20|94160.6|94135.6|94159.5|94134.5|94165.5|94140.5|94159.5|94134.5|45
1648131990000|2022-03-24 14:26:30|94159.4|94134.4|94166.4|94141.4|94169.4|94144.4|94159|94134|43
1648132000000|2022-03-24 14:26:40|94166.5|94141.5|94171.9|94146.9|94172.4|94147.4|94165.8|94140.8|34
1648132010000|2022-03-24 14:26:50|94172.9|94147.9|94169.1|94144.1|94172.9|94147.9|94168.1|94143.1|46
1648132020000|2022-03-24 14:27:00|94169.4|94144.4|94170.2|94145.2|94172.6|94147.6|94165.1|94140.1|51
1648132030000|2022-03-24 14:27:10|94170.1|94145.1|94157.7|94132.7|94171.2|94146.2|94157.7|94132.7|55
1648132040000|2022-03-24 14:27:20|94157.1|94132.1|94154.4|94129.4|94160.1|94135.1|94153.8|94128.8|48
1648132050000|2022-03-24 14:27:30|94154.2|94129.2|94161.3|94136.3|94161.3|94136.3|94154|94129|37
1648132060000|2022-03-24 14:27:40|94161.5|94136.5|94157.5|94132.5|94163.3|94138.3|94154.3|94129.3|53
1648132070000|2022-03-24 14:27:50|94157.6|94132.6|94156.8|94131.8|94159.1|94134.1|94156|94131|40
1648132080000|2022-03-24 14:28:00|94157.5|94132.5|94151|94126|94157.8|94132.8|94148.9|94123.9|49
1648132090000|2022-03-24 14:28:10|94150.5|94125.5|94153.5|94128.5|94154.3|94129.3|94149.8|94124.8|35
1648132100000|2022-03-24 14:28:20|94153.3|94128.3|94143.5|94118.5|94153.6|94128.6|94139.4|94114.4|60
1648132110000|2022-03-24 14:28:30|94143.9|94118.9|94141.4|94116.4|94146.5|94121.5|94133.2|94108.2|61
1648132120000|2022-03-24 14:28:40|94141.7|94116.7|94146.7|94121.7|94147.7|94122.7|94139.4|94114.4|55
1648132130000|2022-03-24 14:28:50|94146.5|94121.5|94142|94117|94149.4|94124.4|94140.6|94115.6|46
1648132140000|2022-03-24 14:29:00|94142.1|94117.1|94153.2|94128.2|94162.1|94137.1|94141.4|94116.4|57
1648132150000|2022-03-24 14:29:10|94154.6|94129.6|94163.7|94138.7|94164.1|94139.1|94152.3|94127.3|60
1648132160000|2022-03-24 14:29:20|94163.6|94138.6|94163.2|94138.2|94165.9|94140.9|94160.3|94135.3|60
1648132170000|2022-03-24 14:29:30|94163.5|94138.5|94168.5|94143.5|94168.9|94143.9|94159.2|94134.2|51
1648132180000|2022-03-24 14:29:40|94168.9|94143.9|94195.5|94170.5|94195.5|94170.5|94168.8|94143.8|69
1648132190000|2022-03-24 14:29:50|94196.2|94171.2|94228.9|94178.9|94235.9|94201|94196.2|94171.2|69
1648132200000|2022-03-24 14:30:00|94216.9|94191.9|94215.6|94190.6|94218.6|94193.6|94209.8|94184.8|53
1648132210000|2022-03-24 14:30:10|94215.9|94190.9|94200.4|94175.4|94216.2|94191.2|94199.9|94174.9|57
1648132220000|2022-03-24 14:30:20|94200.8|94175.8|94197.9|94172.9|94201.1|94176.1|94195.5|94170.5|48
1648132230000|2022-03-24 14:30:30|94199.8|94174.8|94204.9|94179.9|94207.7|94182.7|94199.8|94174.8|53
1648132240000|2022-03-24 14:30:40|94204.7|94179.7|94198|94173|94204.7|94179.7|94196.1|94171.1|52
1648132250000|2022-03-24 14:30:50|94195.6|94170.6|94173.2|94148.2|94196.8|94170.6|94172.1|94145.5|65
1648132260000|2022-03-24 14:31:00|94173|94148|94167|94142|94175.4|94150.4|94166.7|94141.7|58
1648132270000|2022-03-24 14:31:10|94167.3|94142.3|94166.3|94141.3|94167.6|94142.6|94164.9|94139.9|38
1648132280000|2022-03-24 14:31:20|94166.9|94141.9|94169.8|94144.8|94171.3|94146.3|94164.9|94139.9|37
1648132290000|2022-03-24 14:31:30|94170.2|94145.2|94167.9|94142.9|94170.4|94145.4|94167.8|94142.8|35
1648132300000|2022-03-24 14:31:40|94167.1|94142.1|94164.3|94139.3|94168.5|94143.5|94162.8|94137.8|35
1648132310000|2022-03-24 14:31:50|94163.7|94138.7|94161.9|94136.9|94164.2|94139.2|94158.2|94133.2|57
1648132320000|2022-03-24 14:32:00|94161.8|94136.8|94169.5|94144.5|94174.3|94149.3|94156.4|94131.4|64
1648132330000|2022-03-24 14:32:10|94169.6|94144.6|94168.9|94143.9|94170.4|94145.4|94164.4|94139.4|57
1648132340000|2022-03-24 14:32:20|94168.7|94143.7|94168.4|94118.4|94171.1|94146.1|94155.9|94118.1|73
1648132350000|2022-03-24 14:32:30|94167.2|94117.2|94149.5|94124.5|94167.2|94130.9|94149.1|94117.2|69
1648132360000|2022-03-24 14:32:40|94149.8|94124.8|94105|94080|94150|94125|94105|94070.3|72
1648132370000|2022-03-24 14:32:50|94104.6|94079.6|94103.6|94078.6|94115.4|94081.4|94093.2|94055.9|69
1648132380000|2022-03-24 14:33:00|94103.4|94078.4|94116.3|94091.3|94116.3|94091.3|94100.5|94075.5|69
1648132390000|2022-03-24 14:33:10|94116.2|94091.2|94118.2|94093.2|94121.8|94093.5|94097.6|94071.8|76
1648132400000|2022-03-24 14:33:20|94118|94093|94104|94079|94118|94093|94099.6|94074.6|65
1648132410000|2022-03-24 14:33:30|94101.9|94076.9|94108.8|94083.8|94109.9|94084.9|94100.9|94075.9|62
1648132420000|2022-03-24 14:33:40|94108.9|94083.9|94105.8|94080.8|94110.6|94085.6|94101.3|94076.3|57
1648132430000|2022-03-24 14:33:50|94106|94081|94102.7|94077.7|94106|94081|94101.3|94076.3|43
1648132440000|2022-03-24 14:34:00|94103|94078|94125.4|94100.4|94130.2|94105.2|94103|94078|57
1648132450000|2022-03-24 14:34:10|94126.2|94101.2|94105.9|94080.9|94126.2|94101.2|94105.5|94080.5|58
1648132460000|2022-03-24 14:34:20|94105.7|94080.7|94108.4|94083.4|94110|94085|94105.3|94080.3|50
1648132470000|2022-03-24 14:34:30|94108.3|94083.3|94107.5|94082.5|94109.1|94084.1|94099.2|94074.2|49
1648132480000|2022-03-24 14:34:40|94107.4|94082.4|94096.7|94071.7|94107.5|94082.5|94091|94066|56
1648132490000|2022-03-24 14:34:50|94095.9|94070.9|94100.2|94075.2|94101.3|94076.3|94094.5|94069.5|67
1648132500000|2022-03-24 14:35:00|94098.8|94073.8|94102.4|94077.4|94102.5|94077.5|94094.7|94069.7|58
1648132510000|2022-03-24 14:35:10|94102|94077|94112.3|94087.3|94113|94088|94102|94077|61
1648132520000|2022-03-24 14:35:20|94112.4|94087.4|94113.1|94088.1|94117.5|94092.5|94112.4|94087.4|56
1648132530000|2022-03-24 14:35:30|94113.3|94088.3|94115|94090|94115.9|94090.9|94108.3|94083.3|53
1648132540000|2022-03-24 14:35:40|94114.1|94089.1|94118.4|94093.4|94121.7|94096.7|94114.1|94089.1|50
1648132550000|2022-03-24 14:35:50|94118.2|94093.2|94119.1|94094.1|94120.1|94095.1|94116.7|94091.7|55
1648132560000|2022-03-24 14:36:00|94120.1|94095.1|94127.1|94102.1|94127.3|94102.3|94118.4|94093.4|54
1648132570000|2022-03-24 14:36:10|94127|94102|94130.5|94105.5|94135|94110|94125.2|94100.2|60
1648132580000|2022-03-24 14:36:20|94130.6|94105.6|94128.1|94103.1|94131|94106|94120.7|94095.7|66
1648132590000|2022-03-24 14:36:30|94127.8|94102.8|94128.9|94103.9|94129.9|94104.9|94124.3|94099.3|55
1648132600000|2022-03-24 14:36:40|94128.7|94103.7|94121.9|94096.9|94128.7|94103.7|94121.4|94096.4|47
1648132610000|2022-03-24 14:36:50|94122|94097|94127.4|94102.4|94127.8|94102.8|94121.8|94096.8|47
1648132620000|2022-03-24 14:37:00|94127.6|94102.6|94127.2|94102.2|94127.9|94102.9|94123.4|94098.4|43
1648132630000|2022-03-24 14:37:10|94127|94102|94112.2|94087.2|94128.6|94103.6|94109.7|94084.7|62
1648132640000|2022-03-24 14:37:20|94112|94087|94109.8|94084.8|94112.4|94087.4|94105|94080|49
1648132650000|2022-03-24 14:37:30|94110.2|94085.2|94115|94090|94116.8|94091.8|94108.5|94083.5|63
1648132660000|2022-03-24 14:37:40|94115.4|94090.4|94109|94084|94115.4|94090.4|94108.6|94083.6|63
1648132670000|2022-03-24 14:37:50|94109.2|94084.2|94113.5|94088.5|94117.3|94092.3|94105.6|94080.6|47
1648132680000|2022-03-24 14:38:00|94113.3|94088.3|94113.4|94088.4|94113.6|94088.6|94107.9|94082.9|49
1648132690000|2022-03-24 14:38:10|94113.1|94088.1|94112.5|94087.5|94114.4|94089.4|94102|94077|58
1648132700000|2022-03-24 14:38:20|94112.6|94087.6|94107.7|94082.7|94117.7|94092.7|94107.7|94082.7|60
1648132710000|2022-03-24 14:38:30|94109.5|94084.5|94099.3|94074.3|94109.5|94084.5|94097.6|94072.6|58
1648132720000|2022-03-24 14:38:40|94099.5|94074.5|94100.4|94075.4|94102.4|94077.4|94098|94073|40
1648132730000|2022-03-24 14:38:50|94100.5|94075.5|94103.8|94078.8|94106|94081|94100.5|94075.5|40
1648132740000|2022-03-24 14:39:00|94104|94079|94106.5|94081.5|94109.3|94084.3|94103.7|94078.7|51
1648132750000|2022-03-24 14:39:10|94106.7|94081.7|94100.4|94075.4|94107.8|94082.8|94100.4|94075.4|47
1648132760000|2022-03-24 14:39:20|94100.2|94075.2|94096.4|94071.4|94103.3|94078.3|94096.4|94071.4|53
1648132770000|2022-03-24 14:39:30|94097.1|94072.1|94086.1|94061.1|94105.2|94073.7|94085.7|94053.3|59
1648132780000|2022-03-24 14:39:40|94087|94062|94077.9|94052.9|94087.1|94062.1|94076.2|94051.2|49
1648132790000|2022-03-24 14:39:50|94079|94054|94076.4|94051.4|94080.7|94055.7|94074.1|94049.1|47
1648132800000|2022-03-24 14:40:00|94076.1|94051.1|94096.1|94071.1|94097|94072|94075.1|94050.1|56
1648132810000|2022-03-24 14:40:10|94095.1|94070.1|94104.7|94079.7|94105.2|94080.2|94094.3|94069.3|55
1648132820000|2022-03-24 14:40:20|94106.4|94081.4|94111.4|94086.4|94113.1|94088.1|94104.9|94079.9|55
1648132830000|2022-03-24 14:40:30|94111.3|94086.3|94105.4|94080.4|94113.2|94088.2|94105.4|94080.4|62
1648132840000|2022-03-24 14:40:40|94105.3|94080.3|94105.8|94080.8|94108.4|94083.4|94104.3|94079.3|42
1648132850000|2022-03-24 14:40:50|94105.4|94080.4|94107.5|94082.5|94116.7|94091.7|94101.6|94076.6|66
1648132860000|2022-03-24 14:41:00|94106.5|94081.5|94114.7|94089.7|94125.8|94100.8|94103.3|94078.3|66
1648132870000|2022-03-24 14:41:10|94114.6|94089.6|94109.1|94084.1|94118.7|94093.7|94104.5|94079.5|68
1648132880000|2022-03-24 14:41:20|94109|94084|94121.1|94096.1|94122.8|94097.8|94108.2|94083.2|50
1648132890000|2022-03-24 14:41:30|94121.3|94096.3|94117.9|94092.9|94121.3|94096.3|94115.8|94090.8|48
1648132900000|2022-03-24 14:41:40|94117.8|94092.8|94116.3|94091.3|94117.8|94092.8|94115.4|94090.4|36
1648132910000|2022-03-24 14:41:50|94116|94091|94100.1|94075.1|94116.3|94091.3|94097.4|94072.4|64
1648132920000|2022-03-24 14:42:00|94099.9|94074.9|94089|94064|94100.2|94075.2|94087.9|94062.9|60
1648132930000|2022-03-24 14:42:10|94089.1|94064.1|94080.6|94055.6|94089.9|94064.9|94077.1|94052.1|46
1648132940000|2022-03-24 14:42:20|94080.5|94055.5|94079.2|94054.2|94080.5|94055.5|94076.6|94051.6|55
1648132950000|2022-03-24 14:42:30|94078.4|94053.4|94089.8|94064.8|94091.6|94066.6|94076.5|94051.5|60
1648132960000|2022-03-24 14:42:40|94090.2|94065.2|94089.5|94064.5|94091.6|94066.6|94088.8|94063.8|49
1648132970000|2022-03-24 14:42:50|94089.6|94064.6|94086.7|94061.7|94091.4|94066.4|94085.8|94060.8|54
1648132980000|2022-03-24 14:43:00|94086.9|94061.9|94087.8|94062.8|94088.1|94063.1|94085.2|94060.2|57
1648132990000|2022-03-24 14:43:10|94087.9|94062.9|94090.4|94065.4|94094.5|94069.5|94084.9|94059.9|58
1648133000000|2022-03-24 14:43:20|94089.9|94064.9|94093.9|94068.9|94094.8|94069.8|94086.7|94061.7|61
1648133010000|2022-03-24 14:43:30|94094|94069|94075.5|94050.5|94095.7|94070.7|94075.5|94050.5|57
1648133020000|2022-03-24 14:43:40|94076.8|94051.8|94081|94056|94083.4|94058.4|94073.1|94048.1|57
1648133030000|2022-03-24 14:43:50|94080.6|94055.6|94083.8|94058.8|94084.7|94059.7|94080.3|94055.3|47
1648133040000|2022-03-24 14:44:00|94083.9|94058.9|94085.8|94060.8|94091.3|94066.3|94083|94058|56
1648133050000|2022-03-24 14:44:10|94085.3|94060.3|94083.6|94058.6|94087|94062|94080.6|94055.6|51
1648133060000|2022-03-24 14:44:20|94082.5|94057.5|94084.4|94059.4|94084.6|94059.6|94082.1|94057.1|40
1648133070000|2022-03-24 14:44:30|94083.5|94058.5|94079.6|94054.6|94083.6|94058.6|94074.4|94049.4|48
1648133080000|2022-03-24 14:44:40|94079.4|94054.4|94077.1|94052.1|94083.1|94058.1|94076.5|94051.5|49
1648133090000|2022-03-24 14:44:50|94077.3|94052.3|94076.5|94051.5|94088|94063|94076.1|94051.1|54
1648133100000|2022-03-24 14:45:00|94076.4|94051.4|94074.1|94049.1|94076.8|94051.8|94073.5|94048.5|54
1648133110000|2022-03-24 14:45:10|94073.9|94048.9|94084|94059|94084.1|94059.1|94073.6|94048.6|58
1648133120000|2022-03-24 14:45:20|94082.7|94057.7|94085.4|94060.4|94087.2|94062.2|94076.4|94051.4|51
1648133130000|2022-03-24 14:45:30|94085.5|94060.5|94091|94066|94094.4|94069.4|94085.3|94060.3|45
1648133140000|2022-03-24 14:45:40|94090.5|94065.5|94085.5|94060.5|94090.6|94065.6|94082.9|94057.9|51
1648133150000|2022-03-24 14:45:50|94084.7|94059.7|94092.2|94067.2|94092.8|94067.8|94083.5|94058.5|44
1648133160000|2022-03-24 14:46:00|94091.8|94066.8|94091.6|94066.6|94095.1|94070.1|94089|94064|48
1648133170000|2022-03-24 14:46:10|94091.4|94066.4|94090.6|94065.6|94096.2|94071.2|94088.4|94063.4|49
1648133180000|2022-03-24 14:46:20|94090.5|94065.5|94090.7|94065.7|94096.2|94071.2|94090.4|94065.4|53
1648133190000|2022-03-24 14:46:30|94091.4|94066.4|94091.3|94066.3|94096.4|94071.4|94090.2|94065.2|40
1648133200000|2022-03-24 14:46:40|94091.4|94066.4|94097.4|94072.4|94097.5|94072.5|94091.4|94066.4|34
1648133210000|2022-03-24 14:46:50|94097.5|94072.5|94088.2|94063.2|94097.5|94072.5|94087|94062|49
1648133220000|2022-03-24 14:47:00|94086.6|94061.6|94077.2|94052.2|94087.2|94062.2|94075.8|94050.8|50
1648133230000|2022-03-24 14:47:10|94075.7|94050.7|94079.9|94054.9|94080.9|94055.9|94075.2|94050.2|48
1648133240000|2022-03-24 14:47:20|94080.2|94055.2|94073.8|94048.8|94080.7|94055.7|94072.9|94047.9|49
1648133250000|2022-03-24 14:47:30|94073.5|94048.5|94075.7|94050.7|94077.1|94052.1|94073.5|94048.5|49
1648133260000|2022-03-24 14:47:40|94075.8|94050.8|94083.5|94058.5|94083.7|94058.7|94075.8|94050.8|42
1648133270000|2022-03-24 14:47:50|94083.2|94058.2|94083.5|94058.5|94085.3|94060.3|94078.9|94053.9|53
1648133280000|2022-03-24 14:48:00|94083.7|94058.7|94082.7|94057.7|94084.6|94059.6|94080.9|94055.9|48
1648133290000|2022-03-24 14:48:10|94083|94058|94080.9|94055.9|94083.7|94058.7|94075.5|94050.5|36
1648133300000|2022-03-24 14:48:20|94081.4|94056.4|94080.1|94055.1|94081.4|94056.4|94079.4|94054.4|30
1648133310000|2022-03-24 14:48:30|94079.7|94054.7|94076.5|94051.5|94083.6|94058.6|94076.5|94051.5|32
1648133320000|2022-03-24 14:48:40|94077.2|94052.2|94073|94048|94081.9|94056.9|94067.9|94042.9|59
1648133330000|2022-03-24 14:48:50|94074.5|94049.5|94077|94052|94080.6|94055.6|94072.8|94047.8|56
1648133340000|2022-03-24 14:49:00|94076.9|94051.9|94081.1|94056.1|94082.7|94057.7|94075.2|94050.2|55
1648133350000|2022-03-24 14:49:10|94081.2|94056.2|94073.3|94048.3|94081.2|94056.2|94072.9|94047.9|45
1648133360000|2022-03-24 14:49:20|94073.7|94048.7|94073.2|94048.2|94074.8|94049.8|94070.1|94045.1|40
1648133370000|2022-03-24 14:49:30|94072.8|94047.8|94072.3|94047.3|94078.3|94053.3|94069.6|94044.6|35
1648133380000|2022-03-24 14:49:40|94071.6|94046.6|94069.9|94044.9|94073.3|94048.3|94069.7|94044.7|33
1648133390000|2022-03-24 14:49:50|94069.7|94044.7|94057.4|94032.4|94070|94045|94054|94029|62
1648133400000|2022-03-24 14:50:00|94057.5|94032.5|94059.6|94034.6|94061.7|94036.7|94056.7|94031.7|59
1648133410000|2022-03-24 14:50:10|94060.1|94035.1|94058.9|94033.9|94064.3|94039.3|94055.7|94030.7|43
1648133420000|2022-03-24 14:50:20|94059.1|94034.1|94059|94034|94070.5|94045.5|94057|94032|59
1648133430000|2022-03-24 14:50:30|94060.8|94035.8|94059.2|94034.2|94061.1|94036.1|94052|94027|53
1648133440000|2022-03-24 14:50:40|94059.3|94034.3|94064.5|94039.5|94065.5|94040.5|94059.1|94034.1|41
1648133450000|2022-03-24 14:50:50|94065.7|94040.7|94057.6|94032.6|94066.2|94041.2|94056.8|94031.8|32
1648133460000|2022-03-24 14:51:00|94057.1|94032.1|94052.1|94027.1|94057.6|94032.6|94050.8|94025.8|49
1648133470000|2022-03-24 14:51:10|94051.6|94026.6|94047.4|94022.4|94057|94032|94047.3|94022.3|50
1648133480000|2022-03-24 14:51:20|94047.8|94022.8|94044.4|94019.4|94047.8|94022.8|94042.4|94017.4|54
1648133490000|2022-03-24 14:51:30|94044.5|94019.5|94043.1|94018.1|94044.7|94019.7|94042.9|94017.9|36
1648133500000|2022-03-24 14:51:40|94043.2|94018.2|94047.3|94022.3|94047.8|94022.8|94039.7|94014.7|54
1648133510000|2022-03-24 14:51:50|94047.2|94022.2|94018.5|93993.5|94047.2|94022.2|94018.5|93993.5|55
1648133520000|2022-03-24 14:52:00|94018|93993|93985.3|93960.3|94018.9|93993.9|93984.9|93959.9|72
1648133530000|2022-03-24 14:52:10|93985.5|93960.5|93977.5|93952.5|93989.3|93964.3|93966.4|93941.4|67
1648133540000|2022-03-24 14:52:20|93977.2|93952.2|93989.4|93964.4|93994|93969|93975.3|93950.3|70
1648133550000|2022-03-24 14:52:30|93983.6|93958.6|93970.2|93945.2|93983.6|93958.6|93968.7|93943.7|62
1648133560000|2022-03-24 14:52:40|93970.4|93945.4|93969.9|93944.9|93971.3|93946.3|93968.8|93943.8|44
1648133570000|2022-03-24 14:52:50|93970.1|93945.1|93953.5|93928.5|93970.1|93945.1|93953.5|93928.5|57
1648133580000|2022-03-24 14:53:00|93953.2|93928.2|93931.3|93906.3|93953.2|93928.2|93928.6|93903.6|62
1648133590000|2022-03-24 14:53:10|93930.8|93905.8|93927.1|93902.1|93932.1|93907.1|93927.1|93902.1|51
1648133600000|2022-03-24 14:53:20|93927|93902|93927|93902|93929.3|93904.3|93918.4|93893.4|62
1648133610000|2022-03-24 14:53:30|93926.8|93901.8|93929.9|93904.9|93934|93909|93924.7|93899.7|62
1648133620000|2022-03-24 14:53:40|93928.8|93903.8|93945.3|93920.3|93950|93925|93928.8|93903.8|68
1648133630000|2022-03-24 14:53:50|93945.1|93920.1|93949|93924|93949.5|93924.5|93945.1|93920.1|56
1648133640000|2022-03-24 14:54:00|93949.5|93924.5|93941.8|93916.8|93951.2|93926.2|93940.6|93915.6|58
1648133650000|2022-03-24 14:54:10|93940.8|93915.8|93961.1|93936.1|93965|93940|93940.6|93915.6|61
1648133660000|2022-03-24 14:54:20|93962|93937|93959.2|93934.2|93963.8|93938.8|93959.2|93934.2|52
1648133670000|2022-03-24 14:54:30|93959|93934|93964|93939|93965.2|93940.2|93959|93934|47
1648133680000|2022-03-24 14:54:40|93963.9|93938.9|93946.8|93921.8|93964.1|93939.1|93946.8|93921.8|61
1648133690000|2022-03-24 14:54:50|93946.9|93921.9|93952.6|93927.6|93956.8|93931.8|93946.9|93921.9|68
1648133700000|2022-03-24 14:55:00|93953.1|93928.1|93949.9|93924.9|93955.4|93930.4|93947.2|93922.2|59
1648133710000|2022-03-24 14:55:10|93949.6|93924.6|93939.7|93914.7|93950.3|93925.3|93939.3|93914.3|54
1648133720000|2022-03-24 14:55:20|93940.3|93915.3|93944.5|93919.5|93944.8|93919.8|93940.2|93915.2|56
1648133730000|2022-03-24 14:55:30|93943.4|93918.4|93949.1|93924.1|93949.1|93924.1|93941.7|93916.7|52
1648133740000|2022-03-24 14:55:40|93950.3|93925.3|93953|93928|93953.5|93928.5|93948.9|93923.9|56
1648133750000|2022-03-24 14:55:50|93953.2|93928.2|93945.8|93920.8|93953.2|93928.2|93945.3|93920.3|58
1648133760000|2022-03-24 14:56:00|93947|93922|93949|93924|93952.4|93927.4|93947|93922|55
1648133770000|2022-03-24 14:56:10|93949.1|93924.1|93951.2|93926.2|93953.4|93928.4|93948.1|93923.1|46
1648133780000|2022-03-24 14:56:20|93950.7|93925.7|93946.3|93921.3|93954.5|93929.5|93946.1|93921.1|55
1648133790000|2022-03-24 14:56:30|93946.4|93921.4|93939.7|93914.7|93947|93922|93938.6|93913.6|68
1648133800000|2022-03-24 14:56:40|93939.9|93914.9|93941.8|93916.8|93942.3|93917.3|93938.8|93913.8|58
1648133810000|2022-03-24 14:56:50|93941.7|93916.7|93947.4|93922.4|93948.8|93923.8|93940.2|93915.2|35
1648133820000|2022-03-24 14:57:00|93948.6|93923.6|93946.5|93921.5|93948.6|93923.6|93941.9|93916.9|56
1648133830000|2022-03-24 14:57:10|93946.1|93921.1|93929.1|93904.1|93946.1|93921.1|93929.1|93904.1|55
1648133840000|2022-03-24 14:57:20|93929.3|93904.3|93933.4|93908.4|93934.9|93909.9|93929.2|93904.2|39
1648133850000|2022-03-24 14:57:30|93933.2|93908.2|93933.4|93908.4|93934.8|93909.8|93931.5|93906.5|39
1648133860000|2022-03-24 14:57:40|93933.3|93908.3|93941|93916|93942.2|93917.2|93932.3|93907.3|46
1648133870000|2022-03-24 14:57:50|93940.7|93915.7|93950.2|93925.2|93950.9|93925.9|93940.7|93915.7|41
1648133880000|2022-03-24 14:58:00|93949.9|93924.9|93946.9|93921.9|93949.9|93924.9|93945|93920|41
1648133890000|2022-03-24 14:58:10|93946.8|93921.8|93950.3|93925.3|93951.2|93926.2|93946.4|93921.4|42
1648133900000|2022-03-24 14:58:20|93950|93925|93948.3|93923.3|93950.4|93925.4|93945.5|93920.5|40
1648133910000|2022-03-24 14:58:30|93947.3|93922.3|93938.6|93913.6|93948.1|93923.1|93937.4|93912.4|60
1648133920000|2022-03-24 14:58:40|93939.3|93914.3|93923.7|93898.7|93940.5|93915.5|93919.9|93894.9|45
1648133930000|2022-03-24 14:58:50|93919.8|93894.8|93938.1|93913.1|93938.4|93913.4|93914.3|93889.3|67
1648133940000|2022-03-24 14:59:00|93938|93913|93942.3|93917.3|93942.3|93917.3|93933.4|93908.4|63
1648133950000|2022-03-24 14:59:10|93941.9|93916.9|93941.6|93916.6|93945.2|93920.2|93935.9|93910.9|49
1648133960000|2022-03-24 14:59:20|93938.9|93913.9|93933.6|93908.6|93942.5|93917.5|93931.1|93906.1|58
1648133970000|2022-03-24 14:59:30|93932.3|93907.3|93938.8|93913.8|93941.6|93916.6|93929.3|93904.3|44
1648133980000|2022-03-24 14:59:40|93939.2|93914.2|93937.3|93912.3|93940.6|93915.6|93935.8|93910.8|46
1648133990000|2022-03-24 14:59:50|93938|93913|93932.5|93907.5|93944.2|93919.2|93932.4|93907.4|60
1648134000000|2022-03-24 15:00:00|93933.5|93908.5|93933|93908|93936.9|93911.9|93927.9|93902.9|60
1648134010000|2022-03-24 15:00:10|93932.6|93907.6|93928.4|93903.4|93932.9|93907.9|93926.3|93901.3|65
1648134020000|2022-03-24 15:00:20|93928.1|93903.1|93913.5|93888.5|93928.6|93903.6|93908.9|93883.9|55
1648134030000|2022-03-24 15:00:30|93913.8|93888.8|93926|93901|93926.4|93901.4|93912.8|93887.8|55
1648134040000|2022-03-24 15:00:40|93926.8|93901.8|93926.2|93901.2|93928.6|93903.6|93926.1|93901.1|46
1648134050000|2022-03-24 15:00:50|93926.6|93901.6|93927|93902|93927|93902|93923.5|93898.5|52
1648134060000|2022-03-24 15:01:00|93926.5|93901.5|93848.7|93823.7|93935|93910|93844.1|93803.4|66
1648134070000|2022-03-24 15:01:10|93852.6|93827.6|93799.7|93774.7|93853.5|93828.5|93799.7|93774.7|71
1648134080000|2022-03-24 15:01:20|93791.9|93766.9|93790.7|93765.7|93812.7|93787.7|93790.2|93765.2|78
1648134090000|2022-03-24 15:01:30|93789.7|93764.7|93792.2|93767.2|93815.2|93778.8|93788|93750.6|73
1648134100000|2022-03-24 15:01:40|93791.9|93766.9|93837.6|93812.6|93860.5|93822|93790.2|93765.2|74
1648134110000|2022-03-24 15:01:50|93839.6|93814.6|93855.8|93805.8|93861.9|93823.3|93833.8|93800.4|69
1648134120000|2022-03-24 15:02:00|93855.2|93805.2|93858.2|93808.2|93878.2|93839.3|93845.2|93805.1|77
1648134130000|2022-03-24 15:02:10|93857.5|93807.5|93853.9|93828.9|93871.3|93833.3|93846.6|93805.8|64
1648134140000|2022-03-24 15:02:20|93853.6|93828.6|93837.7|93812.7|93857.6|93830.2|93834.4|93806|54
1648134150000|2022-03-24 15:02:30|93836.8|93811.8|93829.2|93804.2|93850|93811.8|93829.2|93781.9|76
1648134160000|2022-03-24 15:02:40|93828.7|93803.7|93833|93783|93842.3|93806.3|93823.9|93780.1|72
1648134170000|2022-03-24 15:02:50|93832.2|93782.2|93835.8|93810.8|93844.7|93812.2|93823|93777.6|69
1648134180000|2022-03-24 15:03:00|93836.2|93811.2|93859.4|93834.4|93875.1|93839|93831.6|93806.6|72
1648134190000|2022-03-24 15:03:10|93858.5|93833.5|93849.1|93824.1|93863.3|93833.5|93842.3|93806.2|67
1648134200000|2022-03-24 15:03:20|93848.7|93823.7|93863.3|93813.3|93866|93841|93845.1|93811.5|65
1648134210000|2022-03-24 15:03:30|93863.5|93813.5|93874.9|93849.9|93900.7|93868.4|93863.5|93813.5|72
1648134220000|2022-03-24 15:03:40|93874.3|93849.3|93866.3|93841.3|93888.5|93851|93863.1|93823|70
1648134230000|2022-03-24 15:03:50|93862.8|93837.8|93864.7|93839.7|93882.2|93843.6|93858.3|93822.7|67
1648134240000|2022-03-24 15:04:00|93864|93839|93848.5|93823.5|93869.1|93839.6|93844.4|93808|71
1648134250000|2022-03-24 15:04:10|93848.2|93823.2|93865.7|93840.7|93866.1|93841.1|93843.8|93818.8|70
1648134260000|2022-03-24 15:04:20|93862.9|93837.9|93864.9|93839.9|93869.3|93844.3|93858.2|93833.2|63
1648134270000|2022-03-24 15:04:30|93864.7|93839.7|93862.4|93837.4|93868.7|93843.7|93860.3|93835.3|53
1648134280000|2022-03-24 15:04:40|93862.2|93837.2|93865.6|93840.6|93868.3|93843.3|93862.2|93837.2|55
1648134290000|2022-03-24 15:04:50|93865.5|93840.5|93862.1|93837.1|93866.4|93841.4|93856.4|93831.4|56
1648134300000|2022-03-24 15:05:00|93863|93838|93858.3|93833.3|93863|93838|93856.3|93831.3|51
1648134310000|2022-03-24 15:05:10|93858.9|93833.9|93862.4|93837.4|93866.6|93841.6|93856.4|93831.4|58
1648134320000|2022-03-24 15:05:20|93862.1|93837.1|93860|93835|93862.4|93837.4|93857.7|93832.7|53
1648134330000|2022-03-24 15:05:30|93859.9|93834.9|93853.7|93828.7|93860.7|93835.7|93850.2|93825.2|55
1648134340000|2022-03-24 15:05:40|93851.8|93826.8|93836.4|93811.4|93852.7|93827.7|93836.4|93811.4|62
1648134350000|2022-03-24 15:05:50|93837|93812|93840.7|93815.7|93844.3|93819.3|93833.1|93808.1|50
1648134360000|2022-03-24 15:06:00|93840.5|93815.5|93842.4|93817.4|93847.8|93822.8|93837.7|93812.7|58
1648134370000|2022-03-24 15:06:10|93840.7|93815.7|93833.1|93808.1|93842.1|93817.1|93827.3|93802.3|63
1648134380000|2022-03-24 15:06:20|93836.3|93811.3|93818.7|93793.7|93836.6|93811.6|93818.7|93793.7|57
1648134390000|2022-03-24 15:06:30|93818.1|93793.1|93816.7|93791.7|93822.6|93797.6|93810.3|93785.3|72
1648134400000|2022-03-24 15:06:40|93814.5|93789.5|93823.7|93798.7|93825.7|93800.7|93805.4|93780.4|69
1648134410000|2022-03-24 15:06:50|93824|93799|93826.9|93801.9|93829.8|93804.8|93813.2|93788.2|56
1648134420000|2022-03-24 15:07:00|93828.7|93803.7|93833.3|93808.3|93835.5|93810.5|93824|93799|65
1648134430000|2022-03-24 15:07:10|93834.7|93809.7|93825.4|93800.4|93834.8|93809.8|93825.4|93800.4|48
1648134440000|2022-03-24 15:07:20|93826.2|93801.2|93824.3|93799.3|93826.5|93801.5|93815.7|93790.7|56
1648134450000|2022-03-24 15:07:30|93824.5|93799.5|93818.7|93793.7|93824.5|93799.5|93817|93792|50
1648134460000|2022-03-24 15:07:40|93819.3|93794.3|93826.8|93801.8|93828|93803|93817.9|93792.9|55
1648134470000|2022-03-24 15:07:50|93827|93802|93816.4|93791.4|93827.3|93802.3|93816|93791|59
1648134480000|2022-03-24 15:08:00|93816.1|93791.1|93812.5|93787.5|93817.6|93792.6|93812.1|93787.1|47
1648134490000|2022-03-24 15:08:10|93812.8|93787.8|93813.7|93788.7|93816.9|93791.9|93808.7|93783.7|59
1648134500000|2022-03-24 15:08:20|93812.4|93787.4|93816.5|93791.5|93818.2|93793.2|93807.6|93782.6|65
1648134510000|2022-03-24 15:08:30|93816.3|93791.3|93855.9|93830.9|93859|93834|93815.4|93790.4|64
1648134520000|2022-03-24 15:08:40|93855.6|93830.6|93865|93840|93867.5|93842.5|93855.6|93830.6|64
1648134530000|2022-03-24 15:08:50|93865.5|93840.5|93860.8|93835.8|93871.1|93846.1|93860.7|93835.7|68
1648134540000|2022-03-24 15:09:00|93862|93837|93880.6|93855.6|93881.4|93856.4|93861.2|93836.2|69
1648134550000|2022-03-24 15:09:10|93879.5|93854.5|93893|93868|93893.7|93868|93876.4|93843.7|64
1648134560000|2022-03-24 15:09:20|93893.9|93868.9|93899.4|93874.4|93902.2|93877.2|93890.2|93865.2|68
1648134570000|2022-03-24 15:09:30|93899.8|93874.8|93900.3|93875.3|93905.2|93880.2|93895.7|93870.7|68
1648134580000|2022-03-24 15:09:40|93902.2|93877.2|93904.9|93879.9|93907.3|93882.3|93894.1|93869.1|65
1648134590000|2022-03-24 15:09:50|93905.7|93880.7|93908.6|93883.6|93908.9|93883.9|93902.9|93877.9|64
1648134600000|2022-03-24 15:10:00|93909.8|93884.8|93925.3|93900.3|93939.5|93900.3|93909.2|93884.2|67
1648134610000|2022-03-24 15:10:10|93924.9|93899.9|93935.8|93910.8|93939.1|93914.1|93921.5|93896.5|58
1648134620000|2022-03-24 15:10:20|93936.6|93911.6|93935.7|93910.7|93946.7|93921.7|93933.8|93908.8|62
1648134630000|2022-03-24 15:10:30|93936.1|93911.1|93932.6|93907.6|93937.8|93912.8|93929.2|93904.2|71
1648134640000|2022-03-24 15:10:40|93933.5|93908.5|93933.5|93908.5|93949|93911.7|93928.2|93894.9|62
1648134650000|2022-03-24 15:10:50|93932.1|93907.1|93932.5|93907.5|93934.2|93909.2|93927.2|93902.2|62
1648134660000|2022-03-24 15:11:00|93931.8|93906.8|93936.4|93886.4|93938.4|93908.6|93926.1|93886.3|69
1648134670000|2022-03-24 15:11:10|93936|93886|93911.8|93861.8|93936.6|93886.6|93896.9|93860.6|71
1648134680000|2022-03-24 15:11:20|93912.2|93862.2|93915.5|93865.5|93916.9|93880.4|93891.4|93855.8|62
1648134690000|2022-03-24 15:11:30|93913.3|93863.3|93902.8|93877.8|93913.3|93881.9|93898.6|93863.3|51
1648134700000|2022-03-24 15:11:40|93903.4|93878.4|93900.7|93875.7|93905|93880|93900.7|93875.7|47
1648134710000|2022-03-24 15:11:50|93899|93874|93900.2|93875.2|93914.3|93877.3|93891.3|93864.3|51
1648134720000|2022-03-24 15:12:00|93900.6|93875.6|93894.9|93869.9|93901.3|93876.3|93892.9|93867.9|62
1648134730000|2022-03-24 15:12:10|93896.2|93871.2|93896.7|93871.7|93900.3|93871.7|93886.5|93850.3|59
1648134740000|2022-03-24 15:12:20|93896.8|93871.8|93884.1|93859.1|93896.8|93871.8|93884|93859|54
1648134750000|2022-03-24 15:12:30|93885.7|93860.7|93889.8|93839.8|93896.4|93866.6|93878.1|93838.9|73
1648134760000|2022-03-24 15:12:40|93889.9|93839.9|93868.9|93843.9|93889.9|93852.6|93868.9|93838.4|48
1648134770000|2022-03-24 15:12:50|93869.3|93844.3|93865.4|93840.4|93870.3|93845.3|93865.1|93840.1|53
1648134780000|2022-03-24 15:13:00|93865.3|93840.3|93851|93826|93865.7|93840.7|93850.6|93825.6|63
1648134790000|2022-03-24 15:13:10|93851.1|93826.1|93815.1|93790.1|93852.8|93827.8|93815.1|93790.1|69
1648134800000|2022-03-24 15:13:20|93816.5|93791.5|93834.3|93809.3|93835.9|93810.9|93802.6|93777.6|65
1648134810000|2022-03-24 15:13:30|93834.5|93809.5|93828.4|93803.4|93834.8|93809.8|93826.9|93801.9|54
1648134820000|2022-03-24 15:13:40|93828.7|93803.7|93834.5|93809.5|93835|93810|93823.7|93798.7|60
1648134830000|2022-03-24 15:13:50|93835.4|93810.4|93838.4|93813.4|93843.2|93818.2|93834.9|93809.9|67
1648134840000|2022-03-24 15:14:00|93838.5|93813.5|93828.1|93803.1|93839|93814|93828.1|93803.1|56
1648134850000|2022-03-24 15:14:10|93827.8|93802.8|93831.8|93806.8|93834.2|93809.2|93820.5|93795.5|65
1648134860000|2022-03-24 15:14:20|93830.1|93805.1|93838.9|93813.9|93841.1|93816.1|93825.2|93800.2|65
1648134870000|2022-03-24 15:14:30|93838.8|93813.8|93831|93806|93838.8|93813.8|93828.5|93803.5|64
1648134880000|2022-03-24 15:14:40|93830.4|93805.4|93834.5|93809.5|93836.5|93811.5|93829.5|93804.5|67
1648134890000|2022-03-24 15:14:50|93835.6|93810.6|93838.2|93813.2|93840.8|93815.8|93834.1|93809.1|68
1648134900000|2022-03-24 15:15:00|93837|93812|93824.4|93799.4|93837.4|93812.4|93823.3|93798.3|59
1648134910000|2022-03-24 15:15:10|93826.4|93801.4|93818.6|93793.6|93826.8|93801.8|93817.8|93792.8|46
1648134920000|2022-03-24 15:15:20|93819.5|93794.5|93813.3|93788.3|93821.9|93796.9|93813.1|93788.1|48
1648134930000|2022-03-24 15:15:30|93814.5|93789.5|93817.1|93792.1|93822.9|93797.9|93811.3|93786.3|48
1648134940000|2022-03-24 15:15:40|93816.6|93791.6|93801.6|93776.6|93816.6|93791.6|93796.6|93771.6|63
1648134950000|2022-03-24 15:15:50|93800.1|93775.1|93809|93784|93810|93785|93798.9|93773.9|60
1648134960000|2022-03-24 15:16:00|93809.9|93784.9|93818.4|93793.4|93820|93795|93809.2|93784.2|61
1648134970000|2022-03-24 15:16:10|93819.3|93794.3|93836.9|93811.9|93838.4|93813.4|93818.8|93793.8|74
1648134980000|2022-03-24 15:16:20|93837.4|93812.4|93852.8|93827.8|93852.9|93827.9|93836.3|93811.3|62
1648134990000|2022-03-24 15:16:30|93855.2|93830.2|93855|93830|93857.4|93832.4|93847.2|93822.2|66
1648135000000|2022-03-24 15:16:40|93854.6|93829.6|93855.5|93830.5|93861.3|93836.3|93852.8|93827.8|68
1648135010000|2022-03-24 15:16:50|93855.6|93830.6|93858.3|93833.3|93862|93837|93855.4|93830.4|54
1648135020000|2022-03-24 15:17:00|93859|93834|93847.6|93822.6|93861.7|93836.7|93847.6|93822.6|70
1648135030000|2022-03-24 15:17:10|93847.2|93822.2|93846.7|93821.7|93857.2|93832.2|93846|93821|66
1648135040000|2022-03-24 15:17:20|93848.6|93823.6|93849.7|93824.7|93852.7|93827.7|93845.6|93820.6|63
1648135050000|2022-03-24 15:17:30|93849.1|93824.1|93846.9|93821.9|93851|93826|93841.8|93816.8|67
1648135060000|2022-03-24 15:17:40|93846.5|93821.5|93842.5|93817.5|93846.8|93821.8|93837.7|93812.7|71
1648135070000|2022-03-24 15:17:50|93842|93817|93828.8|93803.8|93845|93820|93828.8|93803.8|59
1648135080000|2022-03-24 15:18:00|93828.9|93803.9|93826.1|93801.1|93834.8|93809.8|93812.6|93787.6|71
1648135090000|2022-03-24 15:18:10|93824|93799|93824.1|93799.1|93833.1|93808.1|93823.8|93798.8|66
1648135100000|2022-03-24 15:18:20|93823|93798|93809.6|93784.6|93823|93798|93801.9|93776.9|70
1648135110000|2022-03-24 15:18:30|93810.8|93785.8|93795|93770|93810.8|93785.8|93793.2|93768.2|62
1648135120000|2022-03-24 15:18:40|93794.5|93769.5|93821.7|93796.7|93823.2|93798.2|93792.5|93767.5|75
1648135130000|2022-03-24 15:18:50|93820.3|93795.3|93826.6|93801.6|93826.7|93801.7|93819.4|93794.4|63
1648135140000|2022-03-24 15:19:00|93826.4|93801.4|93829.7|93804.7|93830.4|93805.4|93822.8|93797.8|61
1648135150000|2022-03-24 15:19:10|93829.6|93804.6|93829.5|93804.5|93833.3|93808.3|93826.1|93801.1|72
1648135160000|2022-03-24 15:19:20|93829.7|93804.7|93842.8|93817.8|93844|93819|93828.7|93803.7|67
1648135170000|2022-03-24 15:19:30|93843.8|93818.8|93835.5|93810.5|93846.2|93821.2|93834|93809|60
1648135180000|2022-03-24 15:19:40|93835.6|93810.6|93830.1|93805.1|93835.6|93810.6|93828.4|93803.4|58
1648135190000|2022-03-24 15:19:50|93830.4|93805.4|93831.4|93806.4|93837.8|93812.8|93827.3|93802.3|54
1648135200000|2022-03-24 15:20:00|93831.1|93806.1|93835.7|93810.7|93835.7|93810.7|93826.3|93801.3|64
1648135210000|2022-03-24 15:20:10|93835.4|93810.4|93837.5|93812.5|93843.3|93818.3|93834.1|93809.1|64
1648135220000|2022-03-24 15:20:20|93835.4|93810.4|93841.7|93816.7|93846.7|93821.7|93831.1|93806.1|68
1648135230000|2022-03-24 15:20:30|93842|93817|93843.9|93818.9|93845.7|93820.7|93838.3|93813.3|61
1648135240000|2022-03-24 15:20:40|93844|93819|93830.2|93805.2|93846.8|93821.8|93828.2|93803.2|60
1648135250000|2022-03-24 15:20:50|93829.7|93804.7|93832|93807|93840.3|93815.3|93829.7|93804.7|56
1648135260000|2022-03-24 15:21:00|93831.9|93806.9|93833.5|93808.5|93833.9|93808.9|93824.7|93799.7|56
1648135270000|2022-03-24 15:21:10|93833.1|93808.1|93830.1|93805.1|93836.1|93811.1|93828.6|93803.6|59
1648135280000|2022-03-24 15:21:20|93830.3|93805.3|93829.3|93804.3|93835.2|93810.2|93828.4|93803.4|56
1648135290000|2022-03-24 15:21:30|93829.7|93804.7|93824.1|93799.1|93830.1|93805.1|93822|93797|47
1648135300000|2022-03-24 15:21:40|93823.9|93798.9|93816.7|93791.7|93824.6|93799.6|93815.2|93790.2|43
1648135310000|2022-03-24 15:21:50|93817.3|93792.3|93818.3|93793.3|93818.9|93793.9|93817|93792|41
1648135320000|2022-03-24 15:22:00|93818.2|93793.2|93801|93776|93818.6|93793.6|93801|93776|66
1648135330000|2022-03-24 15:22:10|93801.5|93776.5|93798.4|93773.4|93812.1|93787.1|93798.4|93773.4|55
1648135340000|2022-03-24 15:22:20|93796.4|93771.4|93797|93772|93798.1|93773.1|93793.8|93768.8|44
1648135350000|2022-03-24 15:22:30|93796.4|93771.4|93798|93773|93799.4|93774.4|93791|93766|65
1648135360000|2022-03-24 15:22:40|93797.8|93772.8|93797.7|93772.7|93802.1|93777.1|93796.1|93771.1|57
1648135370000|2022-03-24 15:22:50|93797.1|93772.1|93802.2|93777.2|93803.3|93778.3|93795.9|93770.9|43
1648135380000|2022-03-24 15:23:00|93802|93777|93808.4|93783.4|93809.4|93784.4|93796.9|93771.9|59
1648135390000|2022-03-24 15:23:10|93806.4|93781.4|93804.3|93779.3|93810.3|93785.3|93799.2|93774.2|66
1648135400000|2022-03-24 15:23:20|93803.3|93778.3|93800.6|93775.6|93805.6|93780.6|93798.2|93773.2|44
1648135410000|2022-03-24 15:23:30|93800.5|93775.5|93798.1|93773.1|93801.3|93776.3|93796.2|93771.2|37
1648135420000|2022-03-24 15:23:40|93797.7|93772.7|93800.7|93775.7|93803.3|93778.3|93792.5|93767.5|57
1648135430000|2022-03-24 15:23:50|93800.6|93775.6|93808.2|93783.2|93811|93786|93800.1|93775.1|54
1648135440000|2022-03-24 15:24:00|93808.6|93783.6|93812.1|93787.1|93813.3|93788.3|93804.2|93779.2|55
1648135450000|2022-03-24 15:24:10|93812.2|93787.2|93812.1|93787.1|93813|93788|93808.7|93783.7|59
1648135460000|2022-03-24 15:24:20|93812.8|93787.8|93815.5|93790.5|93815.5|93790.5|93810.7|93785.7|51
1648135470000|2022-03-24 15:24:30|93816.3|93791.3|93821.2|93796.2|93822|93797|93815.4|93790.4|50
1648135480000|2022-03-24 15:24:40|93824.7|93799.7|93831.7|93806.7|93833|93808|93822.8|93797.8|48
1648135490000|2022-03-24 15:24:50|93831.6|93806.6|93834|93809|93835.4|93810.4|93829|93804|51
1648135500000|2022-03-24 15:25:00|93834.1|93809.1|93845|93820|93845|93820|93834.1|93809.1|46
1648135510000|2022-03-24 15:25:10|93844.1|93819.1|93862.5|93837.5|93863.1|93838.1|93843.2|93818.2|63
1648135520000|2022-03-24 15:25:20|93863.3|93838.3|93868.3|93843.3|93869.5|93844.5|93861|93836|62
1648135530000|2022-03-24 15:25:30|93868.5|93843.5|93865.8|93840.8|93868.5|93843.5|93858.3|93833.3|58
1648135540000|2022-03-24 15:25:40|93866.1|93841.1|93853.5|93828.5|93866.1|93841.1|93852.3|93827.3|64
1648135550000|2022-03-24 15:25:50|93853.4|93828.4|93855.2|93830.2|93855.4|93830.4|93850.5|93825.5|41
1648135560000|2022-03-24 15:26:00|93854.5|93829.5|93842.1|93817.1|93855.1|93830.1|93841.3|93816.3|52
1648135570000|2022-03-24 15:26:10|93841.7|93816.7|93847.6|93822.6|93848.1|93823.1|93838.8|93813.8|48
1648135580000|2022-03-24 15:26:20|93847.4|93822.4|93839.3|93814.3|93848|93823|93835.6|93810.6|51
1648135590000|2022-03-24 15:26:30|93839.1|93814.1|93835.5|93810.5|93839.4|93814.4|93834.8|93809.8|45
1648135600000|2022-03-24 15:26:40|93835.3|93810.3|93834|93809|93835.9|93810.9|93832.4|93807.4|50
1648135610000|2022-03-24 15:26:50|93834.3|93809.3|93827.4|93802.4|93834.3|93809.3|93823.2|93798.2|52
1648135620000|2022-03-24 15:27:00|93828.1|93803.1|93826.5|93801.5|93830.7|93805.7|93813.7|93788.7|62
1648135630000|2022-03-24 15:27:10|93825|93800|93824.1|93799.1|93831.2|93806.2|93823.6|93798.6|53
1648135640000|2022-03-24 15:27:20|93826.2|93801.2|93823.1|93798.1|93826.2|93801.2|93820.7|93795.7|39
1648135650000|2022-03-24 15:27:30|93823.3|93798.3|93817.1|93792.1|93823.3|93798.3|93817.1|93792.1|38
1648135660000|2022-03-24 15:27:40|93817.3|93792.3|93830.3|93805.3|93831.2|93806.2|93817.3|93792.3|61
1648135670000|2022-03-24 15:27:50|93830.1|93805.1|93836.8|93811.8|93839|93814|93828.9|93803.9|62
1648135680000|2022-03-24 15:28:00|93836.6|93811.6|93834.2|93809.2|93837.9|93812.9|93829.4|93804.4|58
1648135690000|2022-03-24 15:28:10|93833.1|93808.1|93836.2|93811.2|93838.4|93813.4|93828.8|93803.8|51
1648135700000|2022-03-24 15:28:20|93835.9|93810.9|93836.9|93811.9|93837.4|93812.4|93829|93804|44
1648135710000|2022-03-24 15:28:30|93835.8|93810.8|93835.5|93810.5|93840.3|93815.3|93830.8|93805.8|63
1648135720000|2022-03-24 15:28:40|93835.6|93810.6|93832.8|93807.8|93837.7|93812.7|93832.4|93807.4|56
1648135730000|2022-03-24 15:28:50|93833|93808|93837.1|93812.1|93838.1|93813.1|93832.3|93807.3|62
1648135740000|2022-03-24 15:29:00|93836.5|93811.5|93833.9|93808.9|93837.8|93812.8|93832.5|93807.5|58
1648135750000|2022-03-24 15:29:10|93834.4|93809.4|93835.5|93810.5|93836.8|93811.8|93834.4|93809.4|57
1648135760000|2022-03-24 15:29:20|93835.7|93810.7|93841.3|93816.3|93841.7|93816.7|93834.4|93809.4|54
1648135770000|2022-03-24 15:29:30|93841.9|93816.9|93830.9|93805.9|93841.9|93816.9|93820.8|93795.8|69
1648135780000|2022-03-24 15:29:40|93831.8|93806.8|93828.5|93803.5|93832|93807|93822|93797|70
1648135790000|2022-03-24 15:29:50|93828.6|93803.6|93830.5|93805.5|93831.8|93806.8|93828.2|93803.2|60
1648135800000|2022-03-24 15:30:00|93830.6|93805.6|93823.1|93798.1|93830.6|93805.6|93818.3|93793.3|69
1648135810000|2022-03-24 15:30:10|93823|93798|93815.5|93790.5|93823.3|93798.3|93814.4|93789.4|67
1648135820000|2022-03-24 15:30:20|93815.7|93790.7|93814.8|93789.8|93817|93792|93811.2|93786.2|53
1648135830000|2022-03-24 15:30:30|93814.4|93789.4|93832.7|93807.7|93833.3|93808.3|93813.1|93788.1|64
1648135840000|2022-03-24 15:30:40|93833|93808|93837.6|93812.6|93837.7|93812.7|93831.1|93806.1|57
1648135850000|2022-03-24 15:30:50|93837.2|93812.2|93829.7|93804.7|93846.8|93812.2|93828.9|93794.1|57
1648135860000|2022-03-24 15:31:00|93830|93805|93838.3|93813.3|93839.2|93814.2|93827.7|93802.7|66
1648135870000|2022-03-24 15:31:10|93837.4|93812.4|93852.4|93827.4|93860.6|93829.6|93837.3|93810.6|63
1648135880000|2022-03-24 15:31:20|93852.5|93827.5|93848|93823|93853|93828|93846.7|93821.7|59
1648135890000|2022-03-24 15:31:30|93851.5|93826.5|93850.2|93825.2|93854.4|93829.4|93847.6|93822.6|57
1648135900000|2022-03-24 15:31:40|93852|93827|93866.7|93816.7|93866.8|93830.5|93851.6|93815.4|52
1648135910000|2022-03-24 15:31:50|93866.2|93816.2|93862.3|93812.3|93866.8|93833.2|93850.1|93812.3|55
1648135920000|2022-03-24 15:32:00|93862|93812|93850.5|93825.5|93862.5|93825.5|93848.3|93810.5|46
1648135930000|2022-03-24 15:32:10|93850.7|93825.7|93852.3|93827.3|93854.8|93829.8|93849.2|93824.2|52
1648135940000|2022-03-24 15:32:20|93852.2|93827.2|93856.3|93831.3|93856.3|93831.3|93851.7|93826.7|43
1648135950000|2022-03-24 15:32:30|93856.8|93831.8|93853.4|93828.4|93857.4|93832.4|93851.9|93826.9|47
1648135960000|2022-03-24 15:32:40|93853.1|93828.1|93849.6|93824.6|93862.2|93828.8|93847.1|93811.2|58
1648135970000|2022-03-24 15:32:50|93849.7|93824.7|93853.6|93828.6|93865.7|93832.2|93848.8|93814.4|67
1648135980000|2022-03-24 15:33:00|93853.2|93828.2|93868.4|93843.4|93868.4|93843.4|93849.9|93824.9|54
1648135990000|2022-03-24 15:33:10|93868|93843|93861.9|93836.9|93870.1|93845.1|93859.8|93834.8|67
1648136000000|2022-03-24 15:33:20|93862.6|93837.6|93854.6|93829.6|93863|93838|93854|93829|65
1648136010000|2022-03-24 15:33:30|93855.2|93830.2|93862.1|93837.1|93864.1|93839.1|93855.2|93830.2|50
1648136020000|2022-03-24 15:33:40|93863.1|93838.1|93856.3|93831.3|93863.4|93838.4|93853.2|93828.2|59
1648136030000|2022-03-24 15:33:50|93858.1|93833.1|93865.1|93840.1|93866|93841|93856.8|93831.8|48
1648136040000|2022-03-24 15:34:00|93864.6|93839.6|93857.7|93832.7|93865.5|93840.5|93857.7|93832.7|57
1648136050000|2022-03-24 15:34:10|93858.5|93833.5|93856.2|93831.2|93861.5|93836.5|93852|93827|42
1648136060000|2022-03-24 15:34:20|93856.3|93831.3|93860.5|93835.5|93860.5|93835.5|93853|93828|47
1648136070000|2022-03-24 15:34:30|93858.8|93833.8|93895.5|93845.5|93895.6|93858.7|93858.8|93833.8|57
1648136080000|2022-03-24 15:34:40|93898|93848|93890.5|93865.5|93903.1|93866.6|93882.9|93846.9|49
1648136090000|2022-03-24 15:34:50|93889.5|93864.5|93906.1|93881.1|93922.6|93881.1|93886.2|93859|57
1648136100000|2022-03-24 15:35:00|93905.6|93880.6|93912.9|93862.9|93921.1|93883|93895.4|93862.9|65
1648136110000|2022-03-24 15:35:10|93917.5|93867.5|93916.6|93891.6|93929|93892.2|93901|93866.9|64
1648136120000|2022-03-24 15:35:20|93917.3|93892.3|93916.1|93891.1|93923.8|93893|93907.9|93871.4|53
1648136130000|2022-03-24 15:35:30|93916.2|93891.2|93910.9|93885.9|93918.4|93893.4|93909.3|93884.3|63
1648136140000|2022-03-24 15:35:40|93909.7|93884.7|93906.1|93881.1|93916.2|93884.7|93900.6|93866.1|63
1648136150000|2022-03-24 15:35:50|93906.4|93881.4|93911.4|93886.4|93913.2|93888.2|93901.2|93876.2|52
1648136160000|2022-03-24 15:36:00|93911.6|93886.6|93908.2|93883.2|93914.5|93889.5|93905.6|93880.6|61
1648136170000|2022-03-24 15:36:10|93908.5|93883.5|93907.4|93882.4|93910|93885|93902|93877|51
1648136180000|2022-03-24 15:36:20|93907.3|93882.3|93908.1|93883.1|93911.9|93886.9|93906.7|93881.7|54
1648136190000|2022-03-24 15:36:30|93908.4|93883.4|93909.7|93884.7|93920.4|93885.6|93906.4|93869.4|58
1648136200000|2022-03-24 15:36:40|93910.8|93885.8|93957.3|93907.3|93964.9|93927.3|93910.8|93885.8|67
1648136210000|2022-03-24 15:36:50|93958.1|93908.1|93950.2|93925.2|93966|93927.9|93948.5|93906.5|58
1648136220000|2022-03-24 15:37:00|93949.9|93924.9|93930.5|93905.5|93958.9|93926.1|93930.5|93892.3|62
1648136230000|2022-03-24 15:37:10|93932.3|93907.3|93928.6|93903.6|93932.4|93907.4|93928.6|93903.6|54
1648136240000|2022-03-24 15:37:20|93928.5|93903.5|93925.1|93900.1|93928.7|93903.7|93924.3|93899.3|47
1648136250000|2022-03-24 15:37:30|93926.1|93901.1|93929|93904|93944.6|93909|93924.8|93894.6|44
1648136260000|2022-03-24 15:37:40|93928.5|93903.5|93943|93893|93944.6|93906.3|93926.4|93892.1|41
1648136270000|2022-03-24 15:37:50|93942.9|93892.9|93914.9|93889.9|93944|93894|93913.2|93882.5|33
1648136280000|2022-03-24 15:38:00|93915.3|93890.3|93916.9|93891.9|93917.8|93892.8|93913.7|93888.7|38
1648136290000|2022-03-24 15:38:10|93917.2|93892.2|93920.4|93895.4|93921.6|93896.6|93917.2|93892.2|46
1648136300000|2022-03-24 15:38:20|93920.7|93895.7|93921.5|93896.5|93921.5|93896.5|93914.9|93889.9|51
1648136310000|2022-03-24 15:38:30|93921.2|93896.2|93914.1|93889.1|93921.2|93896.2|93911.4|93886.4|51
1648136320000|2022-03-24 15:38:40|93913.9|93888.9|93918|93893|93918|93893|93913.9|93888.9|38
1648136330000|2022-03-24 15:38:50|93918.3|93893.3|93915.5|93890.5|93920.7|93895.7|93915.5|93890.5|38
1648136340000|2022-03-24 15:39:00|93915.6|93890.6|93912.5|93887.5|93915.8|93890.8|93910.2|93885.2|54
1648136350000|2022-03-24 15:39:10|93912.8|93887.8|93910|93885|93912.8|93887.8|93905.5|93880.5|51
1648136360000|2022-03-24 15:39:20|93910.9|93885.9|93912.6|93887.6|93912.6|93887.6|93908|93883|42
1648136370000|2022-03-24 15:39:30|93911.8|93886.8|93913.2|93888.2|93917.5|93892.5|93911.8|93886.8|56
1648136380000|2022-03-24 15:39:40|93912.6|93887.6|93918.1|93893.1|93918.1|93893.1|93912.4|93887.4|36
1648136390000|2022-03-24 15:39:50|93918.2|93893.2|93917.4|93892.4|93920|93895|93917.1|93892.1|38
1648136400000|2022-03-24 15:40:00|93917.6|93892.6|93911.4|93886.4|93917.7|93892.7|93909.3|93884.3|45
1648136410000|2022-03-24 15:40:10|93911.5|93886.5|93910.4|93885.4|93912.3|93887.3|93910.4|93885.4|37
1648136420000|2022-03-24 15:40:20|93911|93886|93912.9|93887.9|93913.4|93888.4|93910.8|93885.8|27
1648136430000|2022-03-24 15:40:30|93912.7|93887.7|93915.8|93890.8|93917.5|93892.5|93911.5|93886.5|40
1648136440000|2022-03-24 15:40:40|93915.9|93890.9|93911.4|93886.4|93915.9|93890.9|93909.5|93884.5|43
1648136450000|2022-03-24 15:40:50|93912.1|93887.1|93910.9|93885.9|93912.1|93887.1|93910|93885|35
1648136460000|2022-03-24 15:41:00|93910.8|93885.8|93910.2|93885.2|93914.4|93889.4|93909.8|93884.8|34
1648136470000|2022-03-24 15:41:10|93910.3|93885.3|93906|93881|93911.7|93886.7|93905.7|93880.7|47
1648136480000|2022-03-24 15:41:20|93906.3|93881.3|93906.5|93881.5|93909.3|93884.3|93904.8|93879.8|48
1648136490000|2022-03-24 15:41:30|93906.6|93881.6|93910|93885|93910.6|93885.6|93905.2|93880.2|48
1648136500000|2022-03-24 15:41:40|93910.2|93885.2|93907|93882|93910.3|93885.3|93903.6|93878.6|49
1648136510000|2022-03-24 15:41:50|93907.3|93882.3|93897.8|93872.8|93907.3|93882.3|93897.1|93872.1|61
1648136520000|2022-03-24 15:42:00|93896.5|93871.5|93895.7|93870.7|93897.5|93872.5|93890|93865|56
1648136530000|2022-03-24 15:42:10|93895.4|93870.4|93886.3|93861.3|93896.4|93871.4|93883.3|93858.3|64
1648136540000|2022-03-24 15:42:20|93886.8|93861.8|93888|93863|93891.7|93866.7|93880.7|93855.7|52
1648136550000|2022-03-24 15:42:30|93888.2|93863.2|93873.5|93848.5|93888.2|93863.2|93870.9|93845.9|64
1648136560000|2022-03-24 15:42:40|93873.4|93848.4|93862.9|93812.9|93875.4|93850.4|93855.2|93806.7|67
1648136570000|2022-03-24 15:42:50|93862.3|93812.3|93839.6|93814.6|93864.4|93826.3|93837.7|93812.2|68
1648136580000|2022-03-24 15:43:00|93839.9|93814.9|93838.3|93813.3|93840.3|93815.3|93832.1|93807.1|68
1648136590000|2022-03-24 15:43:10|93836.5|93811.5|93835.3|93810.3|93843.3|93818.3|93832.5|93807.5|64
1648136600000|2022-03-24 15:43:20|93836.1|93811.1|93839.9|93814.9|93840.8|93815.8|93833.6|93808.6|54
1648136610000|2022-03-24 15:43:30|93839.3|93814.3|93830.9|93805.9|93849|93815.4|93830.7|93798|58
1648136620000|2022-03-24 15:43:40|93830.5|93805.5|93832.5|93807.5|93835.8|93810.8|93830|93805|37
1648136630000|2022-03-24 15:43:50|93832.6|93807.6|93833.8|93808.8|93835.4|93810.4|93829.4|93804.4|52
1648136640000|2022-03-24 15:44:00|93834.9|93809.9|93835.3|93810.3|93836.4|93811.4|93827.2|93802.2|61
1648136650000|2022-03-24 15:44:10|93836.2|93811.2|93823.6|93798.6|93836.2|93811.2|93823.6|93798.6|48
1648136660000|2022-03-24 15:44:20|93826.8|93801.8|93832.4|93807.4|93835.1|93810.1|93826.8|93801.8|59
1648136670000|2022-03-24 15:44:30|93832.6|93807.6|93833.7|93808.7|93833.8|93808.8|93831.5|93806.5|47
1648136680000|2022-03-24 15:44:40|93833|93808|93835.6|93810.6|93840.1|93815.1|93832|93807|42
1648136690000|2022-03-24 15:44:50|93835.5|93810.5|93835.9|93810.9|93837.1|93812.1|93834.9|93809.9|24
1648136700000|2022-03-24 15:45:00|93835.7|93810.7|93849.7|93824.7|93850|93825|93829.2|93804.2|62
1648136710000|2022-03-24 15:45:10|93852.1|93827.1|93853.6|93828.6|93856.1|93831.1|93851.7|93826.7|53
1648136720000|2022-03-24 15:45:20|93852.5|93827.5|93844.4|93819.4|93853.3|93828.3|93841.7|93816.7|58
1648136730000|2022-03-24 15:45:30|93844.7|93819.7|93845|93820|93849.6|93824.6|93844.4|93819.4|55
1648136740000|2022-03-24 15:45:40|93845.3|93820.3|93844.7|93819.7|93846.1|93821.1|93843.9|93818.9|49
1648136750000|2022-03-24 15:45:50|93844.5|93819.5|93842.5|93817.5|93845.9|93820.9|93841.8|93816.8|39
1648136760000|2022-03-24 15:46:00|93843|93818|93899.2|93849.2|93899.2|93863.9|93843|93818|49
1648136770000|2022-03-24 15:46:10|93900.3|93850.3|93917.3|93867.3|93918.9|93877.6|93891.9|93849.4|63
1648136780000|2022-03-24 15:46:20|93917.1|93867.1|93902|93852|93918.2|93868.2|93900.2|93850.2|51
1648136790000|2022-03-24 15:46:30|93901.5|93851.5|93917|93867|93919.6|93881.3|93899.8|93850.8|67
1648136800000|2022-03-24 15:46:40|93919.6|93869.6|93913.8|93888.8|93920.4|93889.1|93898.4|93860.8|73
1648136810000|2022-03-24 15:46:50|93913.9|93888.9|93930.4|93880.4|93931|93897.9|93911.9|93880.2|66
1648136820000|2022-03-24 15:47:00|93931.2|93881.2|93939.8|93914.8|93948.4|93914.9|93921.5|93881.2|63
1648136830000|2022-03-24 15:47:10|93939.7|93914.7|93954.2|93904.2|93957.6|93919.3|93934.6|93894.8|72
1648136840000|2022-03-24 15:47:20|93953|93903|93922.8|93872.8|93953|93908.4|93912.6|93872.7|59
1648136850000|2022-03-24 15:47:30|93925|93875|93924.9|93874.9|93925.5|93884.5|93903.9|93865.5|62
1648136860000|2022-03-24 15:47:40|93922.8|93872.8|93924.5|93874.5|93924.5|93874.5|93920.2|93870.2|43
1648136870000|2022-03-24 15:47:50|93925.7|93875.7|93926.6|93876.6|93927.7|93892.5|93911.2|93873.7|60
1648136880000|2022-03-24 15:48:00|93927.7|93877.7|93908.4|93883.4|93927.7|93896.4|93908.3|93876.4|59
1648136890000|2022-03-24 15:48:10|93908.9|93883.9|93917.8|93867.8|93918.2|93884.7|93902.8|93866.3|41
1648136900000|2022-03-24 15:48:20|93915.4|93865.4|93921.5|93871.5|93921.7|93883.8|93904.2|93864.1|66
1648136910000|2022-03-24 15:48:30|93921.2|93871.2|93923.4|93873.4|93929.6|93892|93909|93871.2|63
1648136920000|2022-03-24 15:48:40|93923.5|93873.5|93920.9|93870.9|93925.8|93875.8|93919.7|93869.7|58
1648136930000|2022-03-24 15:48:50|93921|93871|93922.5|93872.5|93927.4|93877.4|93918.3|93868.3|70
1648136940000|2022-03-24 15:49:00|93922.7|93872.7|93925.7|93875.7|93926.8|93888.7|93912.5|93869.5|62
1648136950000|2022-03-24 15:49:10|93925.4|93875.4|93937.9|93887.9|93937.9|93899|93920.6|93875.2|51
1648136960000|2022-03-24 15:49:20|93938.4|93888.4|93927.9|93902.9|93938.8|93903.4|93924.9|93885.5|63
1648136970000|2022-03-24 15:49:30|93928.1|93903.1|93940.8|93890.8|93942.2|93903.6|93927.5|93888.5|40
1648136980000|2022-03-24 15:49:40|93941|93891|93931.5|93906.5|93945.5|93907.8|93930.6|93889.9|41
1648136990000|2022-03-24 15:49:50|93932.2|93907.2|93941.5|93916.5|93953.6|93922.6|93930.2|93898.9|61
1648137000000|2022-03-24 15:50:00|93941.8|93916.8|93947.1|93922.1|93958.3|93922.6|93939.1|93905.6|53
1648137010000|2022-03-24 15:50:10|93959.6|93909.6|93944.2|93894.2|93961.4|93923.9|93941.6|93893.6|68
1648137020000|2022-03-24 15:50:20|93942.7|93892.7|93933.2|93883.2|93942.7|93892.7|93933.2|93883.2|51
1648137030000|2022-03-24 15:50:30|93918.9|93893.9|93952.7|93902.7|93957.3|93919.4|93916.4|93878.7|62
1648137040000|2022-03-24 15:50:40|93951.7|93901.7|93955|93905|93956.3|93912.5|93936|93898.5|57
1648137050000|2022-03-24 15:50:50|93955.4|93905.4|93941.9|93891.9|93955.4|93913.7|93932.1|93888.7|62
1648137060000|2022-03-24 15:51:00|93941.8|93891.8|93943.1|93893.1|93943.1|93893.1|93933.9|93883.9|56
1648137070000|2022-03-24 15:51:10|93942.5|93892.5|93953.1|93903.1|93957.7|93916.8|93934.1|93891.6|64
1648137080000|2022-03-24 15:51:20|93950.5|93900.5|93951.1|93901.1|93951.1|93901.1|93942.4|93892.4|56
1648137090000|2022-03-24 15:51:30|93951.8|93901.8|93964.2|93914.2|93964.2|93921.5|93946.5|93897.9|61
1648137100000|2022-03-24 15:51:40|93963.3|93913.3|93950.9|93900.9|93963.3|93913.3|93934.8|93898.1|64
1648137110000|2022-03-24 15:51:50|93951.2|93901.2|93944.8|93894.8|93959|93909|93943.6|93893.6|60
1648137120000|2022-03-24 15:52:00|93944.9|93894.9|93953.4|93903.4|93956.7|93906.7|93942.5|93892.5|66
1648137130000|2022-03-24 15:52:10|93954.2|93904.2|93968.2|93918.2|93970.9|93920.9|93954.2|93904.2|61
1648137140000|2022-03-24 15:52:20|93968.3|93918.3|93975.3|93925.3|93979.6|93929.6|93967.8|93917.8|60
1648137150000|2022-03-24 15:52:30|93974.9|93924.9|93979.7|93929.7|93984.2|93934.2|93974.3|93924.3|46
1648137160000|2022-03-24 15:52:40|93983|93933|93995|93945|93997.7|93947.7|93982.2|93932.2|67
1648137170000|2022-03-24 15:52:50|93995.2|93945.2|94002.2|93952.2|94003.2|93953.2|93992.9|93942.9|62
1648137180000|2022-03-24 15:53:00|93998.9|93948.9|94023.9|93973.9|94025.6|93989.3|93987.4|93947.2|75
1648137190000|2022-03-24 15:53:10|94024.6|93974.6|94017.2|93992.2|94030.6|93992.2|94012.4|93971.8|61
1648137200000|2022-03-24 15:53:20|94030.7|93980.7|94021|93971|94039.5|93996.7|94010.4|93969.4|63
1648137210000|2022-03-24 15:53:30|94021.6|93971.6|94001.7|93951.7|94022.1|93980.1|93988|93950.8|58
1648137220000|2022-03-24 15:53:40|94002.1|93952.1|94000.7|93950.7|94002.1|93965.5|93981.9|93947.7|52
1648137230000|2022-03-24 15:53:50|93999.4|93949.4|93967.8|93942.8|93999.8|93953.2|93964.5|93935.3|66
1648137240000|2022-03-24 15:54:00|93980.5|93955.5|93986.8|93961.8|93986.9|93961.9|93977.8|93952.8|53
1648137250000|2022-03-24 15:54:10|93986.9|93961.9|93985.5|93960.5|94005.9|93966.6|93981|93950.9|54
1648137260000|2022-03-24 15:54:20|93984.8|93959.8|93992.7|93967.7|94002.9|93968.4|93983.6|93951.2|60
1648137270000|2022-03-24 15:54:30|93992.9|93967.9|94003.4|93978.4|94003.4|93978.4|93991.7|93966.7|53
1648137280000|2022-03-24 15:54:40|94002.5|93977.5|94006.5|93981.5|94008.6|93983.6|94001.7|93976.7|43
1648137290000|2022-03-24 15:54:50|94007.7|93982.7|94009.9|93984.9|94010.2|93985.2|94005.8|93980.8|49
1648137300000|2022-03-24 15:55:00|94009|93984|94039.1|93989.1|94042.3|94003.6|94009|93984|60
1648137310000|2022-03-24 15:55:10|94027.7|94002.7|94028.4|94003.4|94046.4|94012.8|94014.6|93985.4|76
1648137320000|2022-03-24 15:55:20|94028.3|94003.3|94034.2|94009.2|94035.6|94010.6|94027.5|94002.5|51
1648137330000|2022-03-24 15:55:30|94034.1|94009.1|94048.4|94023.4|94063.2|94023.8|94030.8|93999.4|62
1648137340000|2022-03-24 15:55:40|94049.5|94024.5|94100.1|94050.1|94100.1|94061.2|94047.4|94016.6|65
1648137350000|2022-03-24 15:55:50|94099.9|94049.9|94097.5|94047.5|94107|94068.6|94085.6|94045.9|58
1648137360000|2022-03-24 15:56:00|94097.2|94047.2|94083.6|94033.6|94097.4|94047.4|94081.1|94031.1|64
1648137370000|2022-03-24 15:56:10|94083.5|94033.5|94059.8|94009.8|94087.5|94049.6|94059.8|94009.8|66
1648137380000|2022-03-24 15:56:20|94062.8|94012.8|94067.6|94017.6|94071.9|94021.9|94057.5|94007.5|61
1648137390000|2022-03-24 15:56:30|94067.4|94017.4|94058.2|94033.2|94080.9|94037.9|94056.9|94017.4|65
1648137400000|2022-03-24 15:56:40|94060.4|94035.4|94089.6|94039.6|94090.7|94050.2|94060.2|94032.8|65
1648137410000|2022-03-24 15:56:50|94089.9|94039.9|94078.9|94028.9|94089.9|94048.5|94066.1|94027.5|62
1648137420000|2022-03-24 15:57:00|94078.8|94028.8|94059.8|94034.8|94080.8|94041.2|94059|94025.6|60
1648137430000|2022-03-24 15:57:10|94058.5|94033.5|94052.6|94002.6|94058.7|94033.5|94041.4|94002.6|61
1648137440000|2022-03-24 15:57:20|94052.7|94002.7|94024.7|93999.7|94052.7|94004.6|94023.6|93987|59
1648137450000|2022-03-24 15:57:30|94024.5|93999.5|94029.4|93979.4|94030.3|93999.5|94011.5|93978.7|58
1648137460000|2022-03-24 15:57:40|94029.5|93979.5|94037.9|94012.9|94037.9|94012.9|94015.4|93977.1|69
1648137470000|2022-03-24 15:57:50|94038.7|94013.7|94039|93989|94039|94013.7|94011.8|93976.6|64
1648137480000|2022-03-24 15:58:00|94038|93988|94020.2|93995.2|94038.4|94003.6|94018.2|93988|63
1648137490000|2022-03-24 15:58:10|94019.9|93994.9|94008.8|93983.8|94033|94008|94007|93969|73
1648137500000|2022-03-24 15:58:20|94007.9|93982.9|94023.1|93998.1|94036.9|94001.4|94004.5|93979.5|73
1648137510000|2022-03-24 15:58:30|94021.7|93996.7|94029.3|94004.3|94029.6|94004.6|94009.6|93973.9|73
1648137520000|2022-03-24 15:58:40|94029|94004|94010.5|93985.5|94032.2|94005.6|94007.6|93976.5|73
1648137530000|2022-03-24 15:58:50|94011.4|93986.4|93981.2|93956.2|94013.5|93986.4|93981.2|93955.4|73
1648137540000|2022-03-24 15:59:00|93982.7|93957.7|93990.4|93940.4|93999|93974|93968.6|93939.4|76
1648137550000|2022-03-24 15:59:10|93990.3|93940.3|93990.7|93965.7|93997.9|93972.8|93981.4|93939.7|70
1648137560000|2022-03-24 15:59:20|93990.6|93965.6|94009|93984|94009.1|93984.1|93989.5|93964.5|67
1648137570000|2022-03-24 15:59:30|94007.2|93982.2|93996.6|93946.6|94007.2|93982.2|93976.1|93938.6|71
1648137580000|2022-03-24 15:59:40|93995.9|93945.9|93999.4|93949.4|94015.3|93990.3|93989.6|93945.4|76
1648137590000|2022-03-24 15:59:50|93998.9|93948.9|94008|93983|94011.7|93984.1|93995.6|93945.6|67
1648137600000|2022-03-24 16:00:00|94008.9|93983.9|94030.7|93980.7|94030.7|93988|94006.9|93968.2|70
1648137610000|2022-03-24 16:00:10|94031.7|93981.7|94010.1|93960.1|94035.2|93985.2|93990.6|93952.4|76
1648137620000|2022-03-24 16:00:20|94010|93960|94004.1|93954.1|94012|93962|94004.1|93954.1|52
1648137630000|2022-03-24 16:00:30|94004.3|93954.3|93996|93946|94005.7|93972.1|93987.3|93944.9|68
1648137640000|2022-03-24 16:00:40|93995.9|93945.9|93985.3|93935.3|94002.4|93957.3|93977.7|93935.3|64
1648137650000|2022-03-24 16:00:50|93985.5|93935.5|93973.2|93948.2|94001.1|93963.8|93972.2|93934.3|64
1648137660000|2022-03-24 16:01:00|93972.7|93947.7|93962.7|93937.7|93988|93949.8|93962.3|93929.4|61
1648137670000|2022-03-24 16:01:10|93962.3|93937.3|93959.8|93934.8|93965.4|93940.4|93955.1|93930.1|64
1648137680000|2022-03-24 16:01:20|93959.6|93934.6|93980.1|93930.1|93980.4|93946|93956.2|93920.7|73
1648137690000|2022-03-24 16:01:30|93979.8|93929.8|93986.4|93936.4|93986.4|93945.9|93960.6|93923.2|73
1648137700000|2022-03-24 16:01:40|93986.2|93936.2|93986.5|93936.5|93988.4|93947.4|93971.7|93930|65
1648137710000|2022-03-24 16:01:50|93985.6|93935.6|93980.6|93930.6|93994.9|93944.9|93957.8|93920.7|79
1648137720000|2022-03-24 16:02:00|93966.8|93941.8|93975.7|93950.7|93990.6|93958.6|93966.4|93936.2|75
1648137730000|2022-03-24 16:02:10|93974.8|93949.8|93957.4|93932.4|93991.3|93956.5|93956.6|93929|67
1648137740000|2022-03-24 16:02:20|93957.9|93932.9|93959.5|93934.5|93982.5|93946.4|93955.1|93918.9|74
1648137750000|2022-03-24 16:02:30|93957.2|93932.2|93981.5|93956.5|93987.7|93956.9|93957.2|93926.8|52
1648137760000|2022-03-24 16:02:40|93981.7|93956.7|93959.6|93909.6|93981.9|93956.9|93947.8|93908.6|72
1648137770000|2022-03-24 16:02:50|93960.9|93910.9|93970.1|93920.1|93970.5|93931.2|93948.6|93903.2|68
1648137780000|2022-03-24 16:03:00|93969|93919|93989.3|93939.3|93991.1|93945.4|93956.3|93918.3|62
1648137790000|2022-03-24 16:03:10|93989.6|93939.6|94018|93968|94019.4|93975.2|93980.5|93939.6|69
1648137800000|2022-03-24 16:03:20|94017|93967|94014.4|93989.4|94027.4|93989.4|94010.4|93967|64
1648137810000|2022-03-24 16:03:30|94018.3|93993.3|94033.2|93983.2|94037.2|94000.3|94016|93983.2|64
1648137820000|2022-03-24 16:03:40|94033.3|93983.3|94055.1|94005.1|94056|94013|94022.5|93981.7|65
1648137830000|2022-03-24 16:03:50|94043.2|94018.2|94038|94013|94058.3|94018.8|94034.2|93995.7|61
1648137840000|2022-03-24 16:04:00|94037.5|94012.5|94042.6|94017.6|94060.2|94022.2|94036.7|93999|65
1648137850000|2022-03-24 16:04:10|94042.5|94017.5|94041|93991|94048.8|94017.9|94037.2|93987.2|61
1648137860000|2022-03-24 16:04:20|94041.4|93991.4|94018.1|93968.1|94045.4|93995.4|94006.1|93956.1|73
1648137870000|2022-03-24 16:04:30|94021.7|93971.7|94017|93967|94029.2|93979.2|94016.9|93966.9|65
1648137880000|2022-03-24 16:04:40|94017.5|93967.5|94019.7|93969.7|94019.7|93971.6|93996.6|93953.5|67
1648137890000|2022-03-24 16:04:50|94020.1|93970.1|94018.3|93968.3|94023.6|93982.2|94005.9|93966.4|61
1648137900000|2022-03-24 16:05:00|94018.2|93968.2|94056.5|94006.5|94056.5|94006.5|94010|93966|61
1648137910000|2022-03-24 16:05:10|94053.3|94003.3|94029.2|93979.2|94057.8|94007.8|94028.8|93978.8|68
1648137920000|2022-03-24 16:05:20|94030.2|93980.2|94031.6|93981.6|94031.6|93981.6|94027.8|93977.8|54
1648137930000|2022-03-24 16:05:30|94031.3|93981.3|94026.4|93976.4|94031.8|93981.8|94026.2|93976.2|59
1648137940000|2022-03-24 16:05:40|94026.5|93976.5|94020.7|93970.7|94026.5|93976.5|94019|93969|57
1648137950000|2022-03-24 16:05:50|94021.9|93971.9|94017.7|93967.7|94023.8|93973.8|94017.1|93967.1|44
1648137960000|2022-03-24 16:06:00|94017.8|93967.8|94003.4|93953.4|94018.6|93968.6|94003.4|93953.4|66
1648137970000|2022-03-24 16:06:10|94003.6|93953.6|94016.1|93966.1|94018|93968|94003.6|93953.6|63
1648137980000|2022-03-24 16:06:20|94016.2|93966.2|94023.1|93973.1|94023.9|93973.9|94014.5|93964.5|55
1648137990000|2022-03-24 16:06:30|94020.5|93970.5|94011.2|93961.2|94020.8|93970.8|94006.3|93956.3|66
1648138000000|2022-03-24 16:06:40|94009.5|93959.5|94011.5|93961.5|94012.1|93962.1|94007.5|93957.5|59
1648138010000|2022-03-24 16:06:50|94011.2|93961.2|94021.2|93971.2|94023.2|93973.2|94007.2|93957.2|50
1648138020000|2022-03-24 16:07:00|94021.5|93971.5|94014.3|93964.3|94023.5|93977|94001|93963.6|57
1648138030000|2022-03-24 16:07:10|94014.7|93964.7|94011.3|93961.3|94015.4|93965.4|94009.3|93959.3|52
1648138040000|2022-03-24 16:07:20|94012.2|93962.2|94015.7|93965.7|94017.9|93967.9|94011.8|93961.8|55
1648138050000|2022-03-24 16:07:30|94015.4|93965.4|94013.5|93963.5|94015.4|93965.4|94013|93963|45
1648138060000|2022-03-24 16:07:40|94013.3|93963.3|93996.7|93946.7|94015.1|93965.1|93996.7|93946.7|52
1648138070000|2022-03-24 16:07:50|93996.1|93946.1|93998.9|93948.9|94000.7|93950.7|93994.6|93944.6|42
1648138080000|2022-03-24 16:08:00|93998.8|93948.8|94009.9|93959.9|94009.9|93959.9|93996.8|93946.8|60
1648138090000|2022-03-24 16:08:10|94009.1|93959.1|94013.4|93963.4|94013.6|93963.6|94008.1|93958.1|53
1648138100000|2022-03-24 16:08:20|94013.7|93963.7|94022.2|93972.2|94023|93987.9|94004.1|93963.7|50
1648138110000|2022-03-24 16:08:30|94022.3|93972.3|94026.8|93976.8|94026.8|93976.8|94020.5|93970.5|47
1648138120000|2022-03-24 16:08:40|94026.9|93976.9|94032.3|93982.3|94032.9|93982.9|94026.9|93976.9|57
1648138130000|2022-03-24 16:08:50|94033.3|93983.3|94028|93978|94036|93991.9|94015.4|93977.9|58
1648138140000|2022-03-24 16:09:00|94028.2|93978.2|94036.6|93986.6|94037.1|93987.1|94027.9|93977.9|54
1648138150000|2022-03-24 16:09:10|94036.2|93986.2|94031.9|93981.9|94036.7|93986.7|94031.5|93981.5|45
1648138160000|2022-03-24 16:09:20|94021.2|93996.2|94039.4|93989.4|94041|93998.6|94020.5|93984.5|56
1648138170000|2022-03-24 16:09:30|94039.3|93989.3|94036|93986|94040.1|93990.1|94034.1|93984.1|48
1648138180000|2022-03-24 16:09:40|94036.2|93986.2|94024.5|93974.5|94036.5|93988.3|94012.7|93973.3|46
1648138190000|2022-03-24 16:09:50|94024.7|93974.7|94028.6|93978.6|94030.3|93980.3|94020.9|93970.9|55
1648138200000|2022-03-24 16:10:00|94029.2|93979.2|94007.8|93982.8|94029.5|93984.5|94007.6|93970.2|58
1648138210000|2022-03-24 16:10:10|94008.3|93983.3|94009.6|93984.6|94021.5|93984.6|94007|93969.2|38
1648138220000|2022-03-24 16:10:20|94007.4|93982.4|94016.8|93966.8|94021.5|93985.2|94006.4|93964.3|48
1648138230000|2022-03-24 16:10:30|94016.9|93966.9|94021.2|93971.2|94021.2|93971.2|94016.4|93966.4|38
1648138240000|2022-03-24 16:10:40|94021.6|93971.6|94022.9|93972.9|94023.5|93973.5|94020.2|93970.2|42
1648138250000|2022-03-24 16:10:50|94022.8|93972.8|94021.9|93996.9|94033.2|93996.9|94011.7|93972.8|42
1648138260000|2022-03-24 16:11:00|94020.8|93995.8|94021.3|93996.3|94041.2|94003|94020.8|93983.2|62
1648138270000|2022-03-24 16:11:10|94021.9|93996.9|94028.5|93978.5|94028.6|93997.2|94011.3|93973.4|58
1648138280000|2022-03-24 16:11:20|94028.4|93978.4|94027.8|93977.8|94028.6|93978.6|94027.8|93977.8|33
1648138290000|2022-03-24 16:11:30|94027.7|93977.7|94023.5|93973.5|94028.2|93978.2|94023.2|93973.2|36
1648138300000|2022-03-24 16:11:40|94023.4|93973.4|94024.2|93974.2|94024.5|93974.5|94022.3|93972.3|37
1648138310000|2022-03-24 16:11:50|94024.5|93974.5|94028.5|93978.5|94034|93996.1|94010|93974.3|49
1648138320000|2022-03-24 16:12:00|94029.2|93979.2|94027.9|93977.9|94029.2|93991|94013.4|93975.1|41
1648138330000|2022-03-24 16:12:10|94025.6|93975.6|94029.1|93979.1|94029.1|93979.1|94024.4|93974.4|40
1648138340000|2022-03-24 16:12:20|94028.8|93978.8|94028.8|93978.8|94030|93980|94026.6|93976.6|33
1648138350000|2022-03-24 16:12:30|94028.2|93978.2|94018.1|93993.1|94032.5|93993.6|94012.5|93977.8|43
1648138360000|2022-03-24 16:12:40|94017.8|93992.8|94009.3|93984.3|94019.3|93994.3|94009.3|93984.3|47
1648138370000|2022-03-24 16:12:50|94009.5|93984.5|94023.3|93973.3|94023.8|93984.5|94009|93971.8|36
1648138380000|2022-03-24 16:13:00|94022.8|93972.8|94015|93965|94023.7|93978.5|94002.7|93965|39
1648138390000|2022-03-24 16:13:10|94015.3|93965.3|94016.6|93966.6|94018.3|93968.3|94013.4|93963.4|46
1648138400000|2022-03-24 16:13:20|94016.3|93966.3|94018.4|93968.4|94018.8|93968.8|94012.7|93962.7|46
1648138410000|2022-03-24 16:13:30|94019|93969|94018.7|93968.7|94023.4|93973.4|94017.9|93967.9|51
1648138420000|2022-03-24 16:13:40|94019.1|93969.1|94007.3|93982.3|94021|93985.7|94006.4|93968.3|48
1648138430000|2022-03-24 16:13:50|94020.4|93970.4|94009.5|93984.5|94020.4|93985.1|94003.8|93966.3|46
1648138440000|2022-03-24 16:14:00|94008.6|93983.6|94015.3|93965.3|94021.9|93986.1|94008.5|93963.8|49
1648138450000|2022-03-24 16:14:10|94014.6|93964.6|93984.2|93934.2|94015.5|93971.3|93979.9|93933.6|53
1648138460000|2022-03-24 16:14:20|93984.4|93934.4|93973.7|93923.7|93986.3|93936.3|93973.7|93923.7|66
1648138470000|2022-03-24 16:14:30|93974.1|93924.1|93981.7|93931.7|93985.6|93935.6|93974.1|93924.1|53
1648138480000|2022-03-24 16:14:40|93981.9|93931.9|93985.3|93935.3|93985.3|93935.3|93980.9|93930.9|47
1648138490000|2022-03-24 16:14:50|93984.8|93934.8|93995.7|93945.7|93996.5|93952.8|93974.3|93934.8|61
1648138500000|2022-03-24 16:15:00|93995.5|93945.5|93989.5|93939.5|93996.6|93946.6|93989.5|93939.5|58
1648138510000|2022-03-24 16:15:10|93989.6|93939.6|93984.3|93934.3|93992.5|93942.5|93983.2|93933.2|52
1648138520000|2022-03-24 16:15:20|93984.6|93934.6|93984|93934|93985|93935|93983.3|93933.3|41
1648138530000|2022-03-24 16:15:30|93984.2|93934.2|93985.1|93935.1|93985.5|93935.5|93983.4|93933.4|39
1648138540000|2022-03-24 16:15:40|93985.4|93935.4|93991.5|93941.5|93992.1|93942.1|93985.3|93935.3|40
1648138550000|2022-03-24 16:15:50|93990.9|93940.9|93989.8|93939.8|93992.1|93942.1|93989.7|93939.7|40
1648138560000|2022-03-24 16:16:00|93990|93940|93992.1|93942.1|93992.7|93942.7|93990|93940|48
1648138570000|2022-03-24 16:16:10|93992.2|93942.2|93989.1|93939.1|93992.2|93942.2|93988.8|93938.8|37
1648138580000|2022-03-24 16:16:20|93989.2|93939.2|93989.3|93939.3|93989.3|93939.3|93988|93938|38
1648138590000|2022-03-24 16:16:30|93989.4|93939.4|93992.5|93942.5|93994.3|93944.3|93988.3|93938.3|49
1648138600000|2022-03-24 16:16:40|93991.8|93941.8|93992.7|93942.7|93994.9|93944.9|93991|93941|39
1648138610000|2022-03-24 16:16:50|93993.9|93943.9|93993|93943|93994.1|93944.1|93989.4|93939.4|45
1648138620000|2022-03-24 16:17:00|93992.9|93942.9|94022|93972|94022|93979.7|93986.4|93942.9|54
1648138630000|2022-03-24 16:17:10|94022.4|93972.4|94038.5|93988.5|94039.6|93994.3|94016.6|93966.6|74
1648138640000|2022-03-24 16:17:20|94038.6|93988.6|94036.2|93986.2|94041.7|93991.7|94034.7|93984.7|48
1648138650000|2022-03-24 16:17:30|94035.9|93985.9|94029.7|93979.7|94040.8|93990.8|94028.6|93978.6|67
1648138660000|2022-03-24 16:17:40|94031.2|93981.2|94023.2|93973.2|94031.2|93981.2|94022.7|93972.7|53
1648138670000|2022-03-24 16:17:50|94022.9|93972.9|94011.2|93961.2|94024.3|93974.3|94008.6|93958.6|56
1648138680000|2022-03-24 16:18:00|94010.4|93960.4|93998.2|93948.2|94011.1|93961.1|93998.2|93948.2|54
1648138690000|2022-03-24 16:18:10|93998.8|93948.8|94000.4|93950.4|94001.7|93951.7|93995.5|93945.5|60
1648138700000|2022-03-24 16:18:20|94000.3|93950.3|94000.8|93950.8|94002.9|93952.9|93999.6|93949.6|41
1648138710000|2022-03-24 16:18:30|94001.8|93951.8|93995.6|93945.6|94002.1|93952.1|93994.9|93944.9|40
1648138720000|2022-03-24 16:18:40|93996.2|93946.2|93998.1|93948.1|93999.1|93949.1|93995.6|93945.6|43
1648138730000|2022-03-24 16:18:50|93998|93948|93999.4|93949.4|94005.5|93955.5|93997.6|93947.6|50
1648138740000|2022-03-24 16:19:00|93999.3|93949.3|93992.5|93942.5|94000.7|93950.7|93991.1|93941.1|53
1648138750000|2022-03-24 16:19:10|93992|93942|93991.5|93941.5|93992.5|93942.5|93990|93940|49
1648138760000|2022-03-24 16:19:20|93991.3|93941.3|94001.9|93951.9|94001.9|93951.9|93991.3|93941.3|56
1648138770000|2022-03-24 16:19:30|94001.1|93951.1|93998.1|93948.1|94001.3|93951.3|93996.5|93946.5|46
1648138780000|2022-03-24 16:19:40|93997.8|93947.8|93996.5|93946.5|93999.7|93949.7|93995.7|93945.7|41
1648138790000|2022-03-24 16:19:50|93996.7|93946.7|93998.7|93948.7|94000.5|93950.5|93996.2|93946.2|42
1648138800000|2022-03-24 16:20:00|93999.5|93949.5|94002.2|93952.2|94003.9|93953.9|93998.8|93948.8|58
1648138810000|2022-03-24 16:20:10|94002.6|93952.6|94005.2|93955.2|94006.6|93956.6|94000.1|93950.1|58
1648138820000|2022-03-24 16:20:20|94005.1|93955.1|93996.8|93946.8|94006.2|93956.2|93996.7|93946.7|43
1648138830000|2022-03-24 16:20:30|93997.6|93947.6|93997.7|93947.7|93998.4|93948.4|93994.5|93944.5|43
1648138840000|2022-03-24 16:20:40|93998|93948|93995|93945|93998.8|93948.8|93994.6|93944.6|58
1648138850000|2022-03-24 16:20:50|93994.8|93944.8|93997.8|93947.8|93997.8|93947.8|93992.5|93942.5|39
1648138860000|2022-03-24 16:21:00|93998.1|93948.1|93994.6|93944.6|93998.1|93948.1|93994.6|93944.6|27
1648138870000|2022-03-24 16:21:10|93994.7|93944.7|93995.8|93945.8|93996.8|93946.8|93992.4|93942.4|45
1648138880000|2022-03-24 16:21:20|93995.7|93945.7|93976.7|93926.7|93995.9|93945.9|93976.3|93926.3|55
1648138890000|2022-03-24 16:21:30|93977|93927|93984|93934|93988.2|93938.2|93975.9|93925.9|43
1648138900000|2022-03-24 16:21:40|93983.8|93933.8|93987.5|93937.5|93990|93940|93982.2|93932.2|37
1648138910000|2022-03-24 16:21:50|93987.4|93937.4|93984.3|93934.3|93987.4|93937.4|93982.9|93932.9|42
1648138920000|2022-03-24 16:22:00|93984.2|93934.2|93983.1|93933.1|93987.4|93937.4|93982.9|93932.9|38
1648138930000|2022-03-24 16:22:10|93982.9|93932.9|93983.1|93933.1|93984.8|93934.8|93982.2|93932.2|46
1648138940000|2022-03-24 16:22:20|93982.8|93932.8|93990.2|93940.2|93990.5|93940.5|93981.6|93931.6|61
1648138950000|2022-03-24 16:22:30|93990.3|93940.3|93990.3|93940.3|93992.7|93942.7|93988.3|93938.3|74
1648138960000|2022-03-24 16:22:40|93990.2|93940.2|93988.8|93938.8|93991.1|93941.1|93987.6|93937.6|35
1648138970000|2022-03-24 16:22:50|93989|93939|93990.4|93940.4|93990.4|93940.4|93987.2|93937.2|27
1648138980000|2022-03-24 16:23:00|93990.1|93940.1|93985.7|93935.7|93991.4|93941.4|93985.6|93935.6|45
1648138990000|2022-03-24 16:23:10|93985.8|93935.8|93985.3|93935.3|93986.5|93936.5|93984|93934|38
1648139000000|2022-03-24 16:23:20|93985.2|93935.2|93981.2|93931.2|93990.1|93940.1|93980.6|93930.6|45
1648139010000|2022-03-24 16:23:30|93982.7|93932.7|93980.9|93930.9|93982.7|93932.7|93980.3|93930.3|35
1648139020000|2022-03-24 16:23:40|93980.7|93930.7|93981.9|93931.9|93982.4|93932.4|93979.9|93929.9|33
1648139030000|2022-03-24 16:23:50|93982|93932|93989.4|93939.4|93993|93943|93981.8|93931.8|54
1648139040000|2022-03-24 16:24:00|93989.3|93939.3|93990.6|93940.6|93991.7|93941.7|93989|93939|48
1648139050000|2022-03-24 16:24:10|93989.9|93939.9|93993|93943|93996.9|93946.9|93989.9|93939.9|45
1648139060000|2022-03-24 16:24:20|93994.5|93944.5|94003.7|93953.7|94004|93954|93994.3|93944.3|53
1648139070000|2022-03-24 16:24:30|94003.9|93953.9|94004.6|93954.6|94004.6|93954.6|94003.3|93953.3|32
1648139080000|2022-03-24 16:24:40|94004.5|93954.5|94015.2|93965.2|94015.2|93965.2|94004.5|93954.5|47
1648139090000|2022-03-24 16:24:50|94016.4|93966.4|94031.6|93981.6|94032.9|93991.7|94015.2|93965.2|60
1648139100000|2022-03-24 16:25:00|94033.6|93983.6|94031|93981|94036|93991.9|94016.6|93980.6|65
1648139110000|2022-03-24 16:25:10|94031.1|93981.1|94025.7|93975.7|94033.3|93983.3|94023.8|93973.8|52
1648139120000|2022-03-24 16:25:20|94025.4|93975.4|94025|93975|94025.8|93975.8|94024.2|93974.2|39
1648139130000|2022-03-24 16:25:30|94025.3|93975.3|94021.7|93971.7|94029.5|93979.5|94020.9|93970.9|45
1648139140000|2022-03-24 16:25:40|94022.5|93972.5|94021.6|93971.6|94022.5|93972.5|94021.2|93971.2|41
1648139150000|2022-03-24 16:25:50|94021.5|93971.5|94020|93970|94024.1|93974.1|94019.8|93969.8|35
1648139160000|2022-03-24 16:26:00|94019.9|93969.9|94021.2|93971.2|94021.4|93971.4|94017.2|93967.2|44
1648139170000|2022-03-24 16:26:10|94022.8|93972.8|94024.4|93974.4|94025.7|93975.7|94021.9|93971.9|50
1648139180000|2022-03-24 16:26:20|94024.3|93974.3|94029.7|93979.7|94030.3|93980.3|94023.5|93973.5|43
1648139190000|2022-03-24 16:26:30|94030.4|93980.4|94037.9|93987.9|94038.8|93988.8|94029|93979|51
1648139200000|2022-03-24 16:26:40|94037.5|93987.5|94038.8|93988.8|94040.2|93990.2|94035.8|93985.8|44
1648139210000|2022-03-24 16:26:50|94038.7|93988.7|94043.6|93993.6|94044.5|93994.5|94037.6|93987.6|57
1648139220000|2022-03-24 16:27:00|94043.4|93993.4|94040.8|93990.8|94043.6|93993.6|94035|93985|60
1648139230000|2022-03-24 16:27:10|94043.1|93993.1|94047.1|93997.1|94047.1|93997.1|94042.7|93992.7|45
1648139240000|2022-03-24 16:27:20|94047.2|93997.2|94051.3|94001.3|94052.9|94002.9|94046.4|93996.4|44
1648139250000|2022-03-24 16:27:30|94051.4|94001.4|94046|93996|94051.7|94001.7|94045.1|93995.1|57
1648139260000|2022-03-24 16:27:40|94046.1|93996.1|94045.3|93995.3|94047.7|93997.7|94044.6|93994.6|42
1648139270000|2022-03-24 16:27:50|94045.2|93995.2|94029.5|93979.5|94045.2|94001.6|94026.5|93976.5|51
1648139280000|2022-03-24 16:28:00|94028|93978|94038.8|93988.8|94038.8|93998.3|94021.4|93978|41
1648139290000|2022-03-24 16:28:10|94039.2|93989.2|94047.9|93997.9|94047.9|93997.9|94037.7|93987.7|55
1648139300000|2022-03-24 16:28:20|94048|93998|94050.2|94000.2|94051.4|94001.4|94047.4|93997.4|26
1648139310000|2022-03-24 16:28:30|94050.9|94000.9|94068.9|94018.9|94070.3|94020.3|94050.7|94000.7|55
1648139320000|2022-03-24 16:28:40|94069.3|94019.3|94068.3|94018.3|94069.3|94019.3|94066.9|94016.9|33
1648139330000|2022-03-24 16:28:50|94067.3|94017.3|94064.7|94014.7|94068.3|94018.3|94064.7|94014.7|33
1648139340000|2022-03-24 16:29:00|94064.3|94014.3|94071.8|94021.8|94072.9|94022.9|94064.3|94014.3|45
1648139350000|2022-03-24 16:29:10|94070.6|94020.6|94072.2|94022.2|94072.8|94022.8|94069.2|94019.2|47
1648139360000|2022-03-24 16:29:20|94073.7|94023.7|94088.3|94038.3|94093.4|94043.4|94073.5|94023.5|63
1648139370000|2022-03-24 16:29:30|94088|94038|94086.9|94036.9|94088|94038|94083.5|94033.5|37
1648139380000|2022-03-24 16:29:40|94087|94037|94087.5|94037.5|94087.6|94037.6|94084.8|94034.8|31
1648139390000|2022-03-24 16:29:50|94087.8|94037.8|94086.6|94036.6|94088.3|94038.3|94085.4|94035.4|44
1648139400000|2022-03-24 16:30:00|94086.9|94036.9|94084.6|94034.6|94093.9|94043.9|94082.3|94032.3|62
1648139410000|2022-03-24 16:30:10|94084.7|94034.7|94079.5|94029.5|94085.8|94035.8|94079.5|94029.5|39
1648139420000|2022-03-24 16:30:20|94079.8|94029.8|94079.1|94029.1|94080.9|94030.9|94077.4|94027.4|38
1648139430000|2022-03-24 16:30:30|94079.4|94029.4|94079.7|94029.7|94081|94031|94077.9|94027.9|52
1648139440000|2022-03-24 16:30:40|94080|94030|94079.1|94029.1|94081|94031|94079.1|94029.1|42
1648139450000|2022-03-24 16:30:50|94079|94029|94080.8|94030.8|94081|94031|94079|94029|24
1648139460000|2022-03-24 16:31:00|94080.7|94030.7|94082.3|94032.3|94082.6|94032.6|94080.2|94030.2|35
1648139470000|2022-03-24 16:31:10|94082.2|94032.2|94083.6|94033.6|94083.6|94033.6|94079.7|94029.7|30
1648139480000|2022-03-24 16:31:20|94083.3|94033.3|94080|94030|94083.3|94033.3|94077.9|94027.9|31
1648139490000|2022-03-24 16:31:30|94080.1|94030.1|94080.8|94030.8|94080.8|94030.8|94078.5|94028.5|35
1648139500000|2022-03-24 16:31:40|94080.9|94030.9|94080.1|94030.1|94082.7|94032.7|94078.5|94028.5|45
1648139510000|2022-03-24 16:31:50|94080.3|94030.3|94079.4|94029.4|94081.7|94031.7|94077.3|94027.3|49
1648139520000|2022-03-24 16:32:00|94079.6|94029.6|94079.9|94029.9|94081.4|94031.4|94079.3|94029.3|41
1648139530000|2022-03-24 16:32:10|94080.4|94030.4|94079.7|94029.7|94081.5|94031.5|94077.1|94027.1|42
1648139540000|2022-03-24 16:32:20|94080|94030|94078.9|94028.9|94081.2|94031.2|94077.2|94027.2|39
1648139550000|2022-03-24 16:32:30|94079|94029|94080.4|94030.4|94081.1|94031.1|94077.9|94027.9|39
1648139560000|2022-03-24 16:32:40|94080.6|94030.6|94080.1|94030.1|94080.6|94030.6|94079.4|94029.4|33
1648139570000|2022-03-24 16:32:50|94080|94030|94078.3|94028.3|94081.6|94031.6|94077.2|94027.2|44
1648139580000|2022-03-24 16:33:00|94079.2|94029.2|94071.7|94021.7|94080.7|94030.7|94069.5|94019.5|51
1648139590000|2022-03-24 16:33:10|94071.6|94021.6|94067.2|94017.2|94071.6|94021.6|94066.9|94016.9|35
1648139600000|2022-03-24 16:33:20|94066.2|94016.2|94070.6|94020.6|94071.3|94021.3|94066.2|94016.2|35
1648139610000|2022-03-24 16:33:30|94070.2|94020.2|94071.9|94021.9|94072.9|94022.9|94069.8|94019.8|30
1648139620000|2022-03-24 16:33:40|94071.6|94021.6|94079.7|94029.7|94081.8|94031.8|94071.2|94021.2|48
1648139630000|2022-03-24 16:33:50|94078.7|94028.7|94078.3|94028.3|94079.5|94029.5|94076.7|94026.7|51
1648139640000|2022-03-24 16:34:00|94077.8|94027.8|94078|94028|94080.8|94030.8|94076.9|94026.9|45
1648139650000|2022-03-24 16:34:10|94077.9|94027.9|94075.8|94025.8|94083.4|94033.4|94075.3|94025.3|52
1648139660000|2022-03-24 16:34:20|94077.2|94027.2|94078.5|94028.5|94079.9|94029.9|94075|94025|51
1648139670000|2022-03-24 16:34:30|94079|94029|94093.5|94043.5|94098|94048|94078.2|94028.2|58
1648139680000|2022-03-24 16:34:40|94092.7|94042.7|94097.3|94047.3|94098|94048|94092|94042|54
1648139690000|2022-03-24 16:34:50|94097.5|94047.5|94104.7|94054.7|94106.2|94056.2|94095.6|94045.6|55
1648139700000|2022-03-24 16:35:00|94104.1|94054.1|94109.6|94059.6|94111.9|94061.9|94104.1|94054.1|59
1648139710000|2022-03-24 16:35:10|94109.8|94059.8|94110.3|94060.3|94112|94062|94108.2|94058.2|52
1648139720000|2022-03-24 16:35:20|94110.5|94060.5|94114.1|94064.1|94116.2|94066.2|94110|94060|54
1648139730000|2022-03-24 16:35:30|94113.9|94063.9|94122.2|94072.2|94125.6|94075.6|94113.9|94063.9|55
1648139740000|2022-03-24 16:35:40|94121.2|94071.2|94114.9|94064.9|94122.4|94072.4|94114.1|94064.1|52
1648139750000|2022-03-24 16:35:50|94115.8|94065.8|94111.8|94061.8|94121.2|94071.2|94111.6|94061.6|62
1648139760000|2022-03-24 16:36:00|94111.5|94061.5|94114.8|94064.8|94125.4|94075.4|94110.4|94060.4|69
1648139770000|2022-03-24 16:36:10|94114.3|94064.3|94131.8|94081.8|94136.5|94086.5|94113.6|94063.6|68
1648139780000|2022-03-24 16:36:20|94131.9|94081.9|94133.8|94083.8|94135.1|94085.1|94131.7|94081.7|40
1648139790000|2022-03-24 16:36:30|94134.2|94084.2|94140.6|94090.6|94140.7|94090.7|94134.2|94084.2|49
1648139800000|2022-03-24 16:36:40|94140.3|94090.3|94136.9|94086.9|94141.7|94091.7|94136.5|94086.5|57
1648139810000|2022-03-24 16:36:50|94137.4|94087.4|94134.4|94084.4|94139.4|94089.4|94133.7|94083.7|56
1648139820000|2022-03-24 16:37:00|94130.4|94080.4|94128.8|94078.8|94133.5|94092.7|94115.9|94076.7|60
1648139830000|2022-03-24 16:37:10|94129.1|94079.1|94129.4|94079.4|94130.4|94080.4|94127.2|94077.2|50
1648139840000|2022-03-24 16:37:20|94128.9|94078.9|94127.3|94077.3|94129.9|94079.9|94125.4|94075.4|40
1648139850000|2022-03-24 16:37:30|94127.5|94077.5|94129.2|94079.2|94131.2|94081.2|94127.1|94077.1|43
1648139860000|2022-03-24 16:37:40|94129.3|94079.3|94134.6|94084.6|94135.5|94085.5|94126.9|94076.9|44
1648139870000|2022-03-24 16:37:50|94134.7|94084.7|94134.3|94084.3|94135.8|94085.8|94130.9|94080.9|57
1648139880000|2022-03-24 16:38:00|94133.7|94083.7|94128.5|94078.5|94134.1|94084.1|94123.2|94073.2|45
1648139890000|2022-03-24 16:38:10|94129|94079|94132.8|94082.8|94133.9|94083.9|94126.5|94076.5|51
1648139900000|2022-03-24 16:38:20|94132.5|94082.5|94130.9|94080.9|94133.3|94083.3|94127.1|94077.1|35
1648139910000|2022-03-24 16:38:30|94129.9|94079.9|94127.1|94077.1|94131.8|94081.8|94127|94077|45
1648139920000|2022-03-24 16:38:40|94128.3|94078.3|94130.9|94080.9|94136.8|94086.8|94128|94078|40
1648139930000|2022-03-24 16:38:50|94130.4|94080.4|94131.3|94081.3|94134.1|94084.1|94129.2|94079.2|44
1648139940000|2022-03-24 16:39:00|94131.2|94081.2|94128.6|94078.6|94136.9|94086.9|94128.1|94078.1|54
1648139950000|2022-03-24 16:39:10|94128.5|94078.5|94111.5|94061.5|94129.9|94080.6|94105.6|94060.8|61
1648139960000|2022-03-24 16:39:20|94114.1|94064.1|94101.3|94051.3|94114.1|94064.1|94101.2|94051.2|45
1648139970000|2022-03-24 16:39:30|94101.5|94051.5|94088.6|94038.6|94101.6|94051.6|94083.2|94013.9|43
1648139980000|2022-03-24 16:39:40|94088.4|94038.4|94089.7|94039.7|94089.8|94039.8|94087.6|94037.6|39
1648139990000|2022-03-24 16:39:50|94089.3|94039.3|94089.4|94039.4|94090.4|94040.4|94088.5|94038.5|33
1648140000000|2022-03-24 16:40:00|94089.3|94039.3|94087.7|94037.7|94090.4|94040.4|94084|94034|30
1648140010000|2022-03-24 16:40:10|94086.4|94036.4|94089.5|94039.5|94091.2|94041.2|94085.3|94035.3|37
1648140020000|2022-03-24 16:40:20|94089.7|94039.7|94090.3|94040.3|94091.3|94041.3|94088.3|94038.3|28
1648140030000|2022-03-24 16:40:30|94090|94040|94091.2|94041.2|94092.3|94042.3|94090|94040|31
1648140040000|2022-03-24 16:40:40|94091.3|94041.3|94086.5|94036.5|94091.8|94041.8|94086|94036|40
1648140050000|2022-03-24 16:40:50|94085.7|94035.7|94088.7|94038.7|94088.7|94038.7|94084.5|94034.5|31
1648140060000|2022-03-24 16:41:00|94088.9|94038.9|94097.9|94047.9|94097.9|94055.2|94080.2|94038.1|35
1648140070000|2022-03-24 16:41:10|94098|94048|94104.3|94054.3|94104.6|94054.6|94097.4|94047.4|52
1648140080000|2022-03-24 16:41:20|94104.1|94054.1|94107.4|94057.4|94107.5|94057.5|94103.4|94053.4|21
1648140090000|2022-03-24 16:41:30|94107.2|94057.2|94112.6|94062.6|94113|94063|94107.2|94057.2|43
1648140100000|2022-03-24 16:41:40|94112.8|94062.8|94117.3|94067.3|94123.9|94085.2|94110.2|94061.3|54
1648140110000|2022-03-24 16:41:50|94117.2|94067.2|94115.5|94065.5|94118.6|94068.6|94113.5|94063.5|53
1648140120000|2022-03-24 16:42:00|94115.1|94065.1|94114.9|94064.9|94115.8|94065.8|94113.9|94063.9|38
1648140130000|2022-03-24 16:42:10|94114.8|94064.8|94109.9|94059.9|94115.5|94065.5|94109.8|94059.8|45
1648140140000|2022-03-24 16:42:20|94110|94060|94126.8|94076.8|94126.8|94076.8|94110|94060|50
1648140150000|2022-03-24 16:42:30|94126.4|94076.4|94124.4|94074.4|94127.9|94077.9|94122.8|94072.8|54
1648140160000|2022-03-24 16:42:40|94125.3|94075.3|94121.1|94071.1|94126.6|94076.6|94117.1|94067.1|44
1648140170000|2022-03-24 16:42:50|94121.4|94071.4|94119.3|94069.3|94122.2|94072.2|94118.7|94068.7|42
1648140180000|2022-03-24 16:43:00|94119.6|94069.6|94116.2|94066.2|94119.7|94069.7|94115.7|94065.7|40
1648140190000|2022-03-24 16:43:10|94116.4|94066.4|94117.7|94067.7|94118.9|94068.9|94116.4|94066.4|42
1648140200000|2022-03-24 16:43:20|94117.8|94067.8|94118.4|94068.4|94119.2|94069.2|94117.4|94067.4|39
1648140210000|2022-03-24 16:43:30|94117.9|94067.9|94118.9|94068.9|94119.2|94069.2|94117.8|94067.8|22
1648140220000|2022-03-24 16:43:40|94118.6|94068.6|94120.2|94070.2|94121.5|94071.5|94117.7|94067.7|35
1648140230000|2022-03-24 16:43:50|94120.3|94070.3|94125.5|94075.5|94126.8|94076.8|94119.6|94069.6|42
1648140240000|2022-03-24 16:44:00|94125.1|94075.1|94123.7|94073.7|94128.9|94078.9|94121.8|94071.8|55
1648140250000|2022-03-24 16:44:10|94123.4|94073.4|94124|94074|94124.5|94074.5|94121.8|94071.8|39
1648140260000|2022-03-24 16:44:20|94123.3|94073.3|94120.9|94070.9|94123.3|94073.3|94116|94066|64
1648140270000|2022-03-24 16:44:30|94121.1|94071.1|94120.4|94070.4|94122.1|94072.1|94118.9|94068.9|48
1648140280000|2022-03-24 16:44:40|94120.7|94070.7|94116.8|94066.8|94120.7|94070.7|94116.2|94066.2|38
1648140290000|2022-03-24 16:44:50|94116.7|94066.7|94120.2|94070.2|94122.3|94072.3|94115.1|94065.1|46
1648140300000|2022-03-24 16:45:00|94119.9|94069.9|94119.3|94069.3|94122.6|94072.6|94118.5|94068.5|57
1648140310000|2022-03-24 16:45:10|94119.8|94069.8|94119.5|94069.5|94121.5|94071.5|94118.3|94068.3|51
1648140320000|2022-03-24 16:45:20|94119.3|94069.3|94118.7|94068.7|94121|94071|94118.7|94068.7|38
1648140330000|2022-03-24 16:45:30|94119.3|94069.3|94125.2|94075.2|94125.2|94075.2|94118.5|94068.5|27
1648140340000|2022-03-24 16:45:40|94124.7|94074.7|94136.2|94086.2|94136.5|94086.5|94124.6|94074.6|58
1648140350000|2022-03-24 16:45:50|94136.3|94086.3|94138.8|94088.8|94142|94092|94136.2|94086.2|53
1648140360000|2022-03-24 16:46:00|94137.9|94087.9|94135.9|94085.9|94139.9|94089.9|94132.1|94082.1|52
1648140370000|2022-03-24 16:46:10|94135.8|94085.8|94143.8|94093.8|94145.1|94095.1|94135.3|94085.3|56
1648140380000|2022-03-24 16:46:20|94144|94094|94142.7|94092.7|94144|94094|94142.1|94092.1|29
1648140390000|2022-03-24 16:46:30|94142.8|94092.8|94141.5|94091.5|94143.1|94093.1|94140|94090|45
1648140400000|2022-03-24 16:46:40|94141.7|94091.7|94138.8|94088.8|94141.8|94091.8|94138.8|94088.8|31
1648140410000|2022-03-24 16:46:50|94138.6|94088.6|94134.7|94084.7|94141.3|94091.3|94132|94082|53
1648140420000|2022-03-24 16:47:00|94134|94084|94133|94083|94137.8|94094.8|94119.5|94081.6|49
1648140430000|2022-03-24 16:47:10|94134.1|94084.1|94133.6|94083.6|94137.1|94087.1|94133.2|94083.2|44
1648140440000|2022-03-24 16:47:20|94133.9|94083.9|94131.1|94081.1|94133.9|94083.9|94130.4|94080.4|37
1648140450000|2022-03-24 16:47:30|94131.4|94081.4|94134.5|94084.5|94135.4|94085.4|94129.3|94079.3|50
1648140460000|2022-03-24 16:47:40|94134.7|94084.7|94134.8|94084.8|94135.9|94085.9|94132.5|94082.5|46
1648140470000|2022-03-24 16:47:50|94134.3|94084.3|94134.6|94084.6|94135.4|94085.4|94134.3|94084.3|29
1648140480000|2022-03-24 16:48:00|94134.5|94084.5|94129.7|94079.7|94134.8|94084.8|94129.5|94079.5|40
1648140490000|2022-03-24 16:48:10|94129.6|94079.6|94127.6|94077.6|94134|94091.6|94116|94074.1|61
1648140500000|2022-03-24 16:48:20|94127.5|94077.5|94122.8|94072.8|94128.8|94078.8|94120|94070|43
1648140510000|2022-03-24 16:48:30|94123|94073|94114.5|94064.5|94123|94073|94114.5|94064.5|45
1648140520000|2022-03-24 16:48:40|94114.6|94064.6|94113.7|94063.7|94114.6|94064.6|94111.6|94061.6|45
1648140530000|2022-03-24 16:48:50|94113.4|94063.4|94118.5|94068.5|94118.5|94068.5|94112|94062|38
1648140540000|2022-03-24 16:49:00|94118.6|94068.6|94129.5|94079.5|94129.8|94079.8|94118|94068|54
1648140550000|2022-03-24 16:49:10|94130.1|94080.1|94128|94078|94131.5|94081.5|94127.5|94077.5|42
1648140560000|2022-03-24 16:49:20|94128.6|94078.6|94129.7|94079.7|94129.8|94089.9|94113.9|94075.8|37
1648140570000|2022-03-24 16:49:30|94130.3|94080.3|94133.7|94083.7|94134.3|94084.3|94130.2|94080.2|30
1648140580000|2022-03-24 16:49:40|94133.4|94083.4|94125.3|94075.3|94133.9|94089.9|94112.3|94075.2|38
1648140590000|2022-03-24 16:49:50|94125.4|94075.4|94131.7|94081.7|94132.9|94093.8|94114.9|94075.4|48
1648140600000|2022-03-24 16:50:00|94131.4|94081.4|94116.4|94091.4|94131.4|94092.2|94115.8|94077.8|39
1648140610000|2022-03-24 16:50:10|94116.5|94091.5|94131.4|94081.4|94135.4|94093.5|94114.9|94079|52
1648140620000|2022-03-24 16:50:20|94131.3|94081.3|94136.7|94086.7|94138.3|94088.3|94131.3|94081.3|46
1648140630000|2022-03-24 16:50:30|94136.6|94086.6|94141.3|94091.3|94143.2|94093.2|94135.3|94085.3|57
1648140640000|2022-03-24 16:50:40|94141.5|94091.5|94131.1|94081.1|94141.7|94096.3|94118.1|94079.8|61
1648140650000|2022-03-24 16:50:50|94130.8|94080.8|94126.7|94076.7|94130.8|94080.8|94124.4|94074.4|59
1648140660000|2022-03-24 16:51:00|94123.1|94073.1|94125.2|94075.2|94125.7|94075.7|94119.5|94069.5|58
1648140670000|2022-03-24 16:51:10|94125.1|94075.1|94143|94093|94145.9|94095.9|94113.2|94073.6|62
1648140680000|2022-03-24 16:51:20|94142.1|94092.1|94146.5|94096.5|94147.8|94097.8|94139.6|94089.6|54
1648140690000|2022-03-24 16:51:30|94146.7|94096.7|94151.2|94101.2|94151.2|94101.2|94146.7|94096.7|54
1648140700000|2022-03-24 16:51:40|94150.9|94100.9|94158.4|94108.4|94158.6|94108.6|94150.8|94100.8|59
1648140710000|2022-03-24 16:51:50|94158.5|94108.5|94156.4|94106.4|94158.5|94108.5|94154.5|94104.5|40
1648140720000|2022-03-24 16:52:00|94156.7|94106.7|94156.6|94106.6|94159.6|94109.6|94155.3|94105.3|44
1648140730000|2022-03-24 16:52:10|94156.7|94106.7|94160.7|94110.7|94161.6|94111.6|94156.7|94106.7|44
1648140740000|2022-03-24 16:52:20|94160.6|94110.6|94167.4|94117.4|94171.2|94121.2|94160.2|94110.2|47
1648140750000|2022-03-24 16:52:30|94167.9|94117.9|94166.8|94116.8|94168.9|94118.9|94163.3|94113.3|52
1648140760000|2022-03-24 16:52:40|94166.6|94116.6|94170.7|94120.7|94171.1|94132.5|94157.5|94116.6|46
1648140770000|2022-03-24 16:52:50|94170.1|94120.1|94168.2|94118.2|94173.3|94123.3|94167.8|94117.8|45
1648140780000|2022-03-24 16:53:00|94169.3|94119.3|94166.2|94116.2|94169.8|94125.9|94150.9|94112.6|56
1648140790000|2022-03-24 16:53:10|94164.4|94114.4|94170.3|94120.3|94171.9|94121.9|94164|94114|57
1648140800000|2022-03-24 16:53:20|94170.4|94120.4|94172.1|94122.1|94175.9|94136.7|94160.7|94120.4|45
1648140810000|2022-03-24 16:53:30|94172.2|94122.2|94151.1|94126.1|94173.9|94130.5|94150.8|94112.9|42
1648140820000|2022-03-24 16:53:40|94150.9|94125.9|94172.4|94122.4|94172.4|94126.5|94150.9|94114|51
1648140830000|2022-03-24 16:53:50|94172.7|94122.7|94162.1|94112.1|94177.1|94127.1|94162.1|94112.1|64
1648140840000|2022-03-24 16:54:00|94162.8|94112.8|94164.8|94114.8|94167.7|94117.7|94162.8|94112.8|58
1648140850000|2022-03-24 16:54:10|94164.7|94114.7|94164.7|94114.7|94166.3|94116.3|94162.3|94112.3|45
1648140860000|2022-03-24 16:54:20|94164.9|94114.9|94165.8|94115.8|94166.8|94116.8|94164.4|94114.4|42
1648140870000|2022-03-24 16:54:30|94165.9|94115.9|94167.2|94117.2|94174.4|94135.7|94160.5|94115.9|54
1648140880000|2022-03-24 16:54:40|94167.4|94117.4|94172.2|94122.2|94173.1|94132.9|94153.9|94116.2|36
1648140890000|2022-03-24 16:54:50|94172.1|94122.1|94173.1|94123.1|94173.3|94123.3|94169.9|94119.9|35
1648140900000|2022-03-24 16:55:00|94173.2|94123.2|94174.9|94124.9|94175.7|94125.7|94171.9|94121.9|53
1648140910000|2022-03-24 16:55:10|94175|94125|94176.7|94126.7|94178.4|94128.4|94171.9|94121.9|53
1648140920000|2022-03-24 16:55:20|94176.8|94126.8|94174.6|94124.6|94176.8|94126.8|94173.7|94123.7|41
1648140930000|2022-03-24 16:55:30|94174.9|94124.9|94176.8|94126.8|94178.3|94128.3|94170.7|94120.7|47
1648140940000|2022-03-24 16:55:40|94177.7|94127.7|94177.8|94127.8|94178.1|94128.1|94176.4|94126.4|28
1648140950000|2022-03-24 16:55:50|94177.1|94127.1|94183.9|94133.9|94184.9|94134.9|94176.6|94126.6|40
1648140960000|2022-03-24 16:56:00|94184|94134|94180.7|94130.7|94186.2|94136.2|94179.4|94129.4|44
1648140970000|2022-03-24 16:56:10|94181.2|94131.2|94179.8|94129.8|94181.2|94131.2|94178.3|94128.3|39
1648140980000|2022-03-24 16:56:20|94179.9|94129.9|94187.1|94137.1|94187.1|94137.1|94178.5|94128.5|40
1648140990000|2022-03-24 16:56:30|94187.7|94137.7|94189.5|94139.5|94192|94142|94183.5|94133.5|58
1648141000000|2022-03-24 16:56:40|94189.4|94139.4|94184|94134|94189.6|94139.6|94183|94133|44
1648141010000|2022-03-24 16:56:50|94183.7|94133.7|94178.2|94128.2|94183.7|94133.7|94176.5|94126.5|45
1648141020000|2022-03-24 16:57:00|94178.4|94128.4|94178.9|94128.9|94179.5|94129.5|94174|94124|41
1648141030000|2022-03-24 16:57:10|94178.7|94128.7|94176.8|94126.8|94178.7|94128.7|94170.6|94120.6|56
1648141040000|2022-03-24 16:57:20|94179.3|94129.3|94180|94130|94183.8|94133.8|94176.8|94126.8|48
1648141050000|2022-03-24 16:57:30|94180.2|94130.2|94176.9|94126.9|94181.3|94131.3|94176.6|94126.6|43
1648141060000|2022-03-24 16:57:40|94176.7|94126.7|94171|94121|94176.7|94126.7|94168.9|94118.9|50
1648141070000|2022-03-24 16:57:50|94171.4|94121.4|94169|94119|94171.5|94121.5|94166.4|94116.4|49
1648141080000|2022-03-24 16:58:00|94169.5|94119.5|94172.3|94122.3|94172.7|94122.7|94169|94119|38
1648141090000|2022-03-24 16:58:10|94170|94120|94180|94130|94180.3|94130.3|94170|94120|37
1648141100000|2022-03-24 16:58:20|94179.2|94129.2|94181|94131|94181.5|94131.5|94178.6|94128.6|41
1648141110000|2022-03-24 16:58:30|94180.6|94130.6|94193.7|94143.7|94194.1|94149.2|94174.2|94130|45
1648141120000|2022-03-24 16:58:40|94194|94144|94192.3|94142.3|94194.3|94144.3|94191.2|94141.2|44
1648141130000|2022-03-24 16:58:50|94192.2|94142.2|94188.1|94138.1|94193.1|94143.1|94188.1|94138.1|37
1648141140000|2022-03-24 16:59:00|94188.9|94138.9|94188.2|94138.2|94191|94141|94187.8|94137.8|32
1648141150000|2022-03-24 16:59:10|94187.9|94137.9|94188.7|94138.7|94189.7|94139.7|94185.8|94135.8|35
1648141160000|2022-03-24 16:59:20|94188.1|94138.1|94186.2|94136.2|94188.9|94138.9|94185|94135|31
1648141170000|2022-03-24 16:59:30|94186.1|94136.1|94185.5|94135.5|94189.1|94139.1|94185.5|94135.5|39
1648141180000|2022-03-24 16:59:40|94185.2|94135.2|94196.3|94146.3|94196.3|94153.8|94177.4|94134.8|47
1648141190000|2022-03-24 16:59:50|94195|94145|94198.4|94148.4|94199|94149|94194.3|94144.3|49
1648141200000|2022-03-24 17:00:00|94197.7|94147.7|94194.7|94144.7|94197.7|94147.7|94191|94141|47
1648141210000|2022-03-24 17:00:10|94192.4|94142.4|94193|94143|94193.9|94143.9|94190.3|94140.3|47
1648141220000|2022-03-24 17:00:20|94192.7|94142.7|94188.9|94138.9|94192.9|94142.9|94187.1|94137.1|38
1648141230000|2022-03-24 17:00:30|94188.7|94138.7|94189.7|94139.7|94189.9|94139.9|94185.5|94135.5|59
1648141240000|2022-03-24 17:00:40|94189.5|94139.5|94190.8|94140.8|94193|94143|94189.2|94139.2|48
1648141250000|2022-03-24 17:00:50|94190.7|94140.7|94190.4|94140.4|94193|94143|94188|94138|46
1648141260000|2022-03-24 17:01:00|94190.1|94140.1|94198|94148|94199.3|94149.3|94189.4|94139.4|36
1648141270000|2022-03-24 17:01:10|94200|94150|94189.1|94139.1|94201.4|94151.4|94186.5|94136.5|44
1648141280000|2022-03-24 17:01:20|94187.5|94137.5|94187.4|94137.4|94188.3|94138.3|94184.5|94134.5|51
1648141290000|2022-03-24 17:01:30|94187.5|94137.5|94192.1|94142.1|94194.3|94144.3|94186|94136|48
1648141300000|2022-03-24 17:01:40|94193|94143|94190.5|94140.5|94193.3|94143.3|94189.5|94139.5|51
1648141310000|2022-03-24 17:01:50|94191.8|94141.8|94191.1|94141.1|94192.7|94142.7|94185.6|94135.6|53
1648141320000|2022-03-24 17:02:00|94190.4|94140.4|94195.4|94145.4|94196.3|94146.3|94189.3|94139.3|59
1648141330000|2022-03-24 17:02:10|94195.2|94145.2|94199.8|94149.8|94200.2|94150.2|94195.2|94145.2|57
1648141340000|2022-03-24 17:02:20|94200.1|94150.1|94203|94153|94204.5|94154.5|94199.7|94149.7|44
1648141350000|2022-03-24 17:02:30|94206|94156|94206.2|94156.2|94210.4|94160.4|94205.5|94155.5|52
1648141360000|2022-03-24 17:02:40|94206.3|94156.3|94205.1|94155.1|94206.3|94156.3|94203.4|94153.4|37
1648141370000|2022-03-24 17:02:50|94205.6|94155.6|94200.7|94150.7|94206.3|94156.3|94200.6|94150.6|65
1648141380000|2022-03-24 17:03:00|94201|94151|94199|94149|94201|94151|94195.6|94145.6|59
1648141390000|2022-03-24 17:03:10|94198.9|94148.9|94194.8|94144.8|94199.1|94149.1|94193.3|94143.3|56
1648141400000|2022-03-24 17:03:20|94195.2|94145.2|94197.2|94147.2|94197.3|94147.3|94194.4|94144.4|29
1648141410000|2022-03-24 17:03:30|94182|94157|94195.4|94145.4|94196.5|94157|94182|94144.2|34
1648141420000|2022-03-24 17:03:40|94197|94147|94197.4|94147.4|94199.3|94149.3|94196.8|94146.8|31
1648141430000|2022-03-24 17:03:50|94197.3|94147.3|94198.8|94148.8|94198.8|94148.8|94197|94147|26
1648141440000|2022-03-24 17:04:00|94198.7|94148.7|94206.4|94156.4|94207.6|94157.6|94197.9|94147.9|59
1648141450000|2022-03-24 17:04:10|94206.2|94156.2|94206.1|94156.1|94209|94159|94204.7|94154.7|60
1648141460000|2022-03-24 17:04:20|94207.8|94157.8|94208.6|94158.6|94216.2|94166.2|94202.2|94152.2|62
1648141470000|2022-03-24 17:04:30|94208.2|94158.2|94202.2|94152.2|94208.7|94158.7|94201.4|94151.4|58
1648141480000|2022-03-24 17:04:40|94202.6|94152.6|94208.1|94158.1|94208.3|94158.3|94202.6|94152.6|44
1648141490000|2022-03-24 17:04:50|94208|94158|94213.7|94163.7|94215.3|94165.3|94207|94157|46
1648141500000|2022-03-24 17:05:00|94213.1|94163.1|94203.8|94153.8|94213.6|94163.6|94202|94152|56
1648141510000|2022-03-24 17:05:10|94203.5|94153.5|94204.5|94154.5|94206.9|94156.9|94203.5|94153.5|50
1648141520000|2022-03-24 17:05:20|94204.6|94154.6|94207.1|94157.1|94207.4|94157.4|94203.3|94153.3|37
1648141530000|2022-03-24 17:05:30|94207.2|94157.2|94210|94160|94211|94161|94205.7|94155.7|45
1648141540000|2022-03-24 17:05:40|94209.7|94159.7|94207.3|94157.3|94209.9|94159.9|94207|94157|43
1648141550000|2022-03-24 17:05:50|94208.1|94158.1|94208.6|94158.6|94208.7|94158.7|94207.7|94157.7|25
1648141560000|2022-03-24 17:06:00|94209.1|94159.1|94208.6|94158.6|94209.2|94159.2|94207.4|94157.4|28
1648141570000|2022-03-24 17:06:10|94208.5|94158.5|94207.4|94157.4|94208.5|94158.5|94207.3|94157.3|32
1648141580000|2022-03-24 17:06:20|94207.8|94157.8|94208.9|94158.9|94215.9|94165.9|94204.2|94154.2|42
1648141590000|2022-03-24 17:06:30|94210.6|94160.6|94216.6|94166.6|94216.6|94166.6|94205.5|94155.5|44
1648141600000|2022-03-24 17:06:40|94217.9|94167.9|94214.1|94164.1|94217.9|94167.9|94210.5|94160.5|37
1648141610000|2022-03-24 17:06:50|94212.9|94162.9|94213.1|94163.1|94215.2|94165.2|94210.9|94160.9|42
1648141620000|2022-03-24 17:07:00|94214.8|94164.8|94212.7|94162.7|94215.5|94165.5|94208|94158|47
1648141630000|2022-03-24 17:07:10|94212.6|94162.6|94209.7|94159.7|94214.6|94164.6|94209.5|94159.5|35
1648141640000|2022-03-24 17:07:20|94209.2|94159.2|94217.3|94167.3|94218.6|94168.6|94209.1|94159.1|42
1648141650000|2022-03-24 17:07:30|94218|94168|94218.7|94168.7|94221|94171|94216.3|94166.3|36
1648141660000|2022-03-24 17:07:40|94219.3|94169.3|94219.9|94169.9|94219.9|94169.9|94216.9|94166.9|31
1648141670000|2022-03-24 17:07:50|94219.7|94169.7|94219.6|94169.6|94221.4|94171.4|94218.5|94168.5|30
1648141680000|2022-03-24 17:08:00|94219.3|94169.3|94229.4|94179.4|94229.5|94179.5|94218.9|94168.9|36
1648141690000|2022-03-24 17:08:10|94229.9|94179.9|94216.8|94166.8|94231|94181|94216.8|94166.8|41
1648141700000|2022-03-24 17:08:20|94217.3|94167.3|94216.7|94166.7|94220.5|94170.5|94213.7|94163.7|47
1648141710000|2022-03-24 17:08:30|94216|94166|94224.4|94174.4|94224.4|94174.4|94215.9|94165.9|41
1648141720000|2022-03-24 17:08:40|94224.5|94174.5|94226.2|94176.2|94227.4|94177.4|94223.1|94173.1|26
1648141730000|2022-03-24 17:08:50|94226.7|94176.7|94215.2|94165.2|94227.8|94181.6|94206.2|94163.4|55
1648141740000|2022-03-24 17:09:00|94215.7|94165.7|94222.3|94172.3|94222.3|94172.3|94213.2|94163.2|47
1648141750000|2022-03-24 17:09:10|94222.5|94172.5|94226.5|94176.5|94227.5|94177.5|94222.5|94172.5|52
1648141760000|2022-03-24 17:09:20|94223.9|94173.9|94225|94175|94225.5|94175.5|94221.1|94171.1|45
1648141770000|2022-03-24 17:09:30|94224.2|94174.2|94226.2|94176.2|94226.2|94176.2|94224.2|94174.2|39
1648141780000|2022-03-24 17:09:40|94225.6|94175.6|94222.5|94172.5|94225.6|94175.6|94222.5|94172.5|28
1648141790000|2022-03-24 17:09:50|94223.8|94173.8|94225.1|94175.1|94225.1|94175.1|94222.6|94172.6|30
1648141800000|2022-03-24 17:10:00|94225.6|94175.6|94213.7|94163.7|94225.8|94175.8|94213.1|94163.1|54
1648141810000|2022-03-24 17:10:10|94213.6|94163.6|94212.9|94162.9|94215.9|94165.9|94212.6|94162.6|42
1648141820000|2022-03-24 17:10:20|94213|94163|94209.3|94159.3|94213.6|94163.6|94208.4|94158.4|49
1648141830000|2022-03-24 17:10:30|94209.5|94159.5|94212|94162|94216|94166|94209.2|94159.2|40
1648141840000|2022-03-24 17:10:40|94212.5|94162.5|94216.4|94166.4|94219.1|94169.1|94211.8|94161.8|36
1648141850000|2022-03-24 17:10:50|94216|94166|94218.4|94168.4|94220.1|94170.1|94215.6|94165.6|45
1648141860000|2022-03-24 17:11:00|94217.9|94167.9|94216.7|94166.7|94218.3|94168.3|94214.1|94164.1|40
1648141870000|2022-03-24 17:11:10|94216.9|94166.9|94211.2|94161.2|94218.1|94168.1|94211.2|94161.2|20
1648141880000|2022-03-24 17:11:20|94212.2|94162.2|94216.1|94166.1|94217.6|94176.3|94199.1|94160.8|39
1648141890000|2022-03-24 17:11:30|94216.2|94166.2|94213.5|94163.5|94216.7|94166.7|94213.4|94163.4|36
1648141900000|2022-03-24 17:11:40|94213.4|94163.4|94209.5|94159.5|94214.3|94164.3|94208.3|94158.3|42
1648141910000|2022-03-24 17:11:50|94210.1|94160.1|94209.6|94159.6|94211.2|94161.2|94208.2|94158.2|28
1648141920000|2022-03-24 17:12:00|94209.4|94159.4|94203.4|94153.4|94209.4|94159.4|94203.1|94153.1|41
1648141930000|2022-03-24 17:12:10|94204.6|94154.6|94204.8|94154.8|94205.5|94155.5|94203.4|94153.4|35
1648141940000|2022-03-24 17:12:20|94205.2|94155.2|94203.5|94153.5|94205.9|94155.9|94203|94153|38
1648141950000|2022-03-24 17:12:30|94203.6|94153.6|94206|94156|94206.7|94156.7|94203.6|94153.6|32
1648141960000|2022-03-24 17:12:40|94205.8|94155.8|94202.5|94152.5|94207.7|94157.7|94202.5|94152.5|36
1648141970000|2022-03-24 17:12:50|94202.4|94152.4|94202.9|94152.9|94203.8|94153.8|94202|94152|19
1648141980000|2022-03-24 17:13:00|94202.8|94152.8|94206.1|94156.1|94207.6|94157.6|94194|94144|48
1648141990000|2022-03-24 17:13:10|94205.4|94155.4|94199.3|94149.3|94206.7|94156.7|94197.8|94147.8|46
1648142000000|2022-03-24 17:13:20|94198.8|94148.8|94196.1|94146.1|94200.5|94150.5|94195.5|94145.5|50
1648142010000|2022-03-24 17:13:30|94196.3|94146.3|94198.8|94148.8|94199|94149|94195.5|94145.5|48
1648142020000|2022-03-24 17:13:40|94199.1|94149.1|94191.5|94141.5|94199.1|94149.1|94190.3|94140.3|43
1648142030000|2022-03-24 17:13:50|94191.1|94141.1|94189.4|94139.4|94194.3|94144.3|94189.1|94139.1|34
1648142040000|2022-03-24 17:14:00|94189.3|94139.3|94186.6|94136.6|94193.7|94143.7|94186|94136|48
1648142050000|2022-03-24 17:14:10|94187|94137|94186.7|94136.7|94187.1|94137.1|94184.7|94134.7|39
1648142060000|2022-03-24 17:14:20|94187|94137|94196.1|94146.1|94196.1|94146.1|94182.7|94132.7|51
1648142070000|2022-03-24 17:14:30|94196.6|94146.6|94196.2|94146.2|94199.5|94149.5|94193.1|94143.1|64
1648142080000|2022-03-24 17:14:40|94196.1|94146.1|94198.1|94148.1|94203.2|94153.2|94186.1|94136.1|55
1648142090000|2022-03-24 17:14:50|94199|94149|94186.5|94136.5|94201.6|94151.6|94185.8|94135.8|57
1648142100000|2022-03-24 17:15:00|94186.9|94136.9|94204.3|94154.3|94204.3|94154.3|94184.4|94134.4|69
1648142110000|2022-03-24 17:15:10|94204.1|94154.1|94203|94153|94208.5|94158.5|94201.8|94151.8|54
1648142120000|2022-03-24 17:15:20|94202.4|94152.4|94203|94153|94203.4|94153.4|94201.3|94151.3|36
1648142130000|2022-03-24 17:15:30|94202.9|94152.9|94202.1|94152.1|94202.9|94152.9|94197.9|94147.9|36
1648142140000|2022-03-24 17:15:40|94202.9|94152.9|94204.6|94154.6|94205.1|94155.1|94201.9|94151.9|57
1648142150000|2022-03-24 17:15:50|94205.2|94155.2|94206|94156|94208.6|94158.6|94203.4|94153.4|57
1648142160000|2022-03-24 17:16:00|94206.1|94156.1|94205.2|94155.2|94210.4|94160.4|94204.9|94154.9|57
1648142170000|2022-03-24 17:16:10|94206.1|94156.1|94207.5|94157.5|94209.6|94159.6|94205.9|94155.9|59
1648142180000|2022-03-24 17:16:20|94207.7|94157.7|94203.6|94153.6|94210.3|94160.3|94202|94152|46
1648142190000|2022-03-24 17:16:30|94203.7|94153.7|94198.3|94148.3|94204.1|94154.1|94197.8|94147.8|38
1648142200000|2022-03-24 17:16:40|94197.4|94147.4|94198.9|94148.9|94198.9|94148.9|94196.2|94146.2|25
1648142210000|2022-03-24 17:16:50|94198.4|94148.4|94200.3|94150.3|94200.5|94150.5|94198.4|94148.4|13
1648142220000|2022-03-24 17:17:00|94200.4|94150.4|94196.2|94146.2|94200.4|94150.4|94193.1|94143.1|36
1648142230000|2022-03-24 17:17:10|94196.9|94146.9|94189.8|94139.8|94196.9|94146.9|94188.5|94138.5|45
1648142240000|2022-03-24 17:17:20|94189.9|94139.9|94191.4|94141.4|94191.6|94141.6|94189.4|94139.4|25
1648142250000|2022-03-24 17:17:30|94191.6|94141.6|94193.5|94143.5|94194|94144|94191.3|94141.3|27
1648142260000|2022-03-24 17:17:40|94193.6|94143.6|94187.8|94137.8|94193.9|94143.9|94187|94137|37
1648142270000|2022-03-24 17:17:50|94187.7|94137.7|94184.7|94134.7|94191|94141|94181.8|94131.8|46
1648142280000|2022-03-24 17:18:00|94184.6|94134.6|94187.9|94137.9|94189.8|94139.8|94182.9|94132.9|39
1648142290000|2022-03-24 17:18:10|94187.6|94137.6|94188.1|94138.1|94188.7|94138.7|94186.2|94136.2|28
1648142300000|2022-03-24 17:18:20|94187.8|94137.8|94195.7|94145.7|94196.9|94146.9|94187.1|94137.1|40
1648142310000|2022-03-24 17:18:30|94195.8|94145.8|94201.4|94151.4|94201.4|94151.4|94195.8|94145.8|49
1648142320000|2022-03-24 17:18:40|94201.3|94151.3|94193.9|94143.9|94201.3|94151.3|94190.8|94140.8|52
1648142330000|2022-03-24 17:18:50|94195|94145|94190.7|94140.7|94195|94145|94189.4|94139.4|42
1648142340000|2022-03-24 17:19:00|94190.8|94140.8|94191.4|94141.4|94192.7|94142.7|94190.2|94140.2|26
1648142350000|2022-03-24 17:19:10|94191|94141|94194.1|94144.1|94194.8|94144.8|94191|94141|25
1648142360000|2022-03-24 17:19:20|94194.2|94144.2|94191.6|94141.6|94194.2|94144.2|94189.4|94139.4|30
1648142370000|2022-03-24 17:19:30|94192.1|94142.1|94188.3|94138.3|94192.1|94142.1|94188|94138|30
1648142380000|2022-03-24 17:19:40|94189.2|94139.2|94187.9|94137.9|94190.5|94140.5|94187.9|94137.9|40
1648142390000|2022-03-24 17:19:50|94188|94138|94192.4|94142.4|94193.5|94143.5|94187|94137|30
1648142400000|2022-03-24 17:20:00|94191.9|94141.9|94188|94138|94193.1|94143.1|94187.8|94137.8|47
1648142410000|2022-03-24 17:20:10|94188.1|94138.1|94187.8|94137.8|94190.7|94140.7|94186.6|94136.6|34
1648142420000|2022-03-24 17:20:20|94187.2|94137.2|94186.7|94136.7|94187.8|94137.8|94185.3|94135.3|24
1648142430000|2022-03-24 17:20:30|94186.6|94136.6|94185.8|94135.8|94187.3|94137.3|94184.4|94134.4|29
1648142440000|2022-03-24 17:20:40|94186.1|94136.1|94186.3|94136.3|94187.3|94137.3|94185.4|94135.4|18
1648142450000|2022-03-24 17:20:50|94186.2|94136.2|94183.7|94133.7|94186.6|94136.6|94180.6|94130.6|37
1648142460000|2022-03-24 17:21:00|94183.6|94133.6|94182.7|94132.7|94183.6|94133.6|94179.4|94129.4|43
1648142470000|2022-03-24 17:21:10|94182.6|94132.6|94186.8|94136.8|94188.1|94138.1|94182.2|94132.2|34
1648142480000|2022-03-24 17:21:20|94186.3|94136.3|94190.3|94140.3|94192.3|94142.3|94186.3|94136.3|46
1648142490000|2022-03-24 17:21:30|94190.7|94140.7|94190|94140|94191.8|94141.8|94188.3|94138.3|40
1648142500000|2022-03-24 17:21:40|94190.1|94140.1|94214.9|94164.9|94214.9|94164.9|94187.4|94137.4|51
1648142510000|2022-03-24 17:21:50|94215|94165|94212.2|94162.2|94216.3|94166.3|94200.8|94150.8|67
1648142520000|2022-03-24 17:22:00|94212.6|94162.6|94218.4|94168.4|94222.4|94172.4|94197.7|94147.7|72
1648142530000|2022-03-24 17:22:10|94218.9|94168.9|94204|94154|94219.9|94169.9|94203.6|94153.6|54
1648142540000|2022-03-24 17:22:20|94204.5|94154.5|94214.8|94164.8|94224.3|94174.3|94204.3|94154.3|63
1648142550000|2022-03-24 17:22:30|94213.4|94163.4|94214.3|94164.3|94218.9|94168.9|94213.4|94163.4|49
1648142560000|2022-03-24 17:22:40|94215.3|94165.3|94210.2|94160.2|94215.4|94165.4|94210.2|94160.2|42
1648142570000|2022-03-24 17:22:50|94208.8|94158.8|94210.2|94160.2|94210.4|94160.4|94207.4|94157.4|43
1648142580000|2022-03-24 17:23:00|94209.9|94159.9|94214.4|94164.4|94214.7|94164.7|94209.9|94159.9|47
1648142590000|2022-03-24 17:23:10|94214.2|94164.2|94213|94163|94215.2|94165.2|94210.3|94160.3|42
1648142600000|2022-03-24 17:23:20|94213.3|94163.3|94212.9|94162.9|94214.2|94164.2|94212|94162|34
1648142610000|2022-03-24 17:23:30|94213.2|94163.2|94213.3|94163.3|94214.1|94164.1|94211.4|94161.4|38
1648142620000|2022-03-24 17:23:40|94213.8|94163.8|94217.1|94167.1|94218.2|94168.2|94212|94162|44
1648142630000|2022-03-24 17:23:50|94217.4|94167.4|94217.8|94167.8|94218.2|94168.2|94217|94167|24
1648142640000|2022-03-24 17:24:00|94215.8|94165.8|94219.7|94169.7|94219.7|94169.7|94215.8|94165.8|31
1648142650000|2022-03-24 17:24:10|94219.6|94169.6|94217.3|94167.3|94220|94170|94216.2|94166.2|41
1648142660000|2022-03-24 17:24:20|94217.2|94167.2|94214.7|94164.7|94217.8|94167.8|94213.8|94163.8|32
1648142670000|2022-03-24 17:24:30|94214.8|94164.8|94208.9|94158.9|94214.8|94164.8|94204.2|94154.2|53
1648142680000|2022-03-24 17:24:40|94208.8|94158.8|94206.9|94156.9|94209.4|94159.4|94206.9|94156.9|27
1648142690000|2022-03-24 17:24:50|94206.8|94156.8|94207.5|94157.5|94207.8|94157.8|94206.2|94156.2|21
1648142700000|2022-03-24 17:25:00|94207.6|94157.6|94206.6|94156.6|94207.7|94157.7|94206|94156|18
1648142710000|2022-03-24 17:25:10|94206.5|94156.5|94203|94153|94206.7|94156.7|94201.9|94151.9|30
1648142720000|2022-03-24 17:25:20|94203.2|94153.2|94205.5|94155.5|94206|94156|94202.7|94152.7|23
1648142730000|2022-03-24 17:25:30|94205.3|94155.3|94206.3|94156.3|94207.6|94157.6|94204.4|94154.4|31
1648142740000|2022-03-24 17:25:40|94206.2|94156.2|94206.5|94156.5|94207.4|94157.4|94205.6|94155.6|27
1648142750000|2022-03-24 17:25:50|94206.8|94156.8|94205.4|94155.4|94206.8|94156.8|94203.5|94153.5|19
1648142760000|2022-03-24 17:26:00|94203.9|94153.9|94206.5|94156.5|94208.7|94158.7|94203.9|94153.9|43
1648142770000|2022-03-24 17:26:10|94207.3|94157.3|94207.8|94157.8|94208.6|94158.6|94206.9|94156.9|22
1648142780000|2022-03-24 17:26:20|94207.7|94157.7|94208.3|94158.3|94208.5|94158.5|94207.5|94157.5|20
1648142790000|2022-03-24 17:26:30|94207.9|94157.9|94210.2|94160.2|94211|94161|94205.9|94155.9|19
1648142800000|2022-03-24 17:26:40|94209|94159|94208.8|94158.8|94209.9|94159.9|94208.1|94158.1|23
1648142810000|2022-03-24 17:26:50|94208.6|94158.6|94206.4|94156.4|94210.6|94160.6|94206.4|94156.4|32
1648142820000|2022-03-24 17:27:00|94206.1|94156.1|94208.6|94158.6|94208.6|94158.6|94205.5|94155.5|34
1648142830000|2022-03-24 17:27:10|94208.5|94158.5|94208|94158|94208.8|94158.8|94205.9|94155.9|35
1648142840000|2022-03-24 17:27:20|94208.2|94158.2|94203.6|94153.6|94208.8|94158.8|94203|94153|25
1648142850000|2022-03-24 17:27:30|94203.4|94153.4|94203.3|94153.3|94204.1|94154.1|94202.4|94152.4|44
1648142860000|2022-03-24 17:27:40|94203.2|94153.2|94206.3|94156.3|94208.6|94158.6|94202.5|94152.5|37
1648142870000|2022-03-24 17:27:50|94206.6|94156.6|94204.1|94154.1|94206.6|94156.6|94203.9|94153.9|18
1648142880000|2022-03-24 17:28:00|94204.3|94154.3|94203.1|94153.1|94204.3|94154.3|94202.3|94152.3|30
1648142890000|2022-03-24 17:28:10|94203.2|94153.2|94206.6|94156.6|94207.9|94157.9|94203|94153|24
1648142900000|2022-03-24 17:28:20|94206|94156|94207.9|94157.9|94208.5|94158.5|94206|94156|33
1648142910000|2022-03-24 17:28:30|94208.2|94158.2|94209.4|94159.4|94209.4|94159.4|94206.4|94156.4|27
1648142920000|2022-03-24 17:28:40|94209.3|94159.3|94207.6|94157.6|94209.3|94159.3|94207.4|94157.4|30
1648142930000|2022-03-24 17:28:50|94207.5|94157.5|94208.9|94158.9|94209|94159|94205.2|94155.2|31
1648142940000|2022-03-24 17:29:00|94209|94159|94207.1|94157.1|94209.2|94159.2|94205.2|94155.2|32
1648142950000|2022-03-24 17:29:10|94207.4|94157.4|94207.3|94157.3|94207.4|94157.4|94206.8|94156.8|24
1648142960000|2022-03-24 17:29:20|94207.2|94157.2|94207.2|94157.2|94207.9|94157.9|94206.6|94156.6|17
1648142970000|2022-03-24 17:29:30|94207.1|94157.1|94211|94161|94211.4|94161.4|94206.8|94156.8|48
1648142980000|2022-03-24 17:29:40|94211.3|94161.3|94210.9|94160.9|94211.3|94161.3|94210.2|94160.2|32
1648142990000|2022-03-24 17:29:50|94211|94161|94208.2|94158.2|94211.2|94161.2|94208.1|94158.1|28
1648143000000|2022-03-24 17:30:00|94208.1|94158.1|94208|94158|94208.5|94158.5|94208|94158|27
1648143010000|2022-03-24 17:30:10|94207.4|94157.4|94200.3|94150.3|94207.9|94157.9|94200|94150|37
1648143020000|2022-03-24 17:30:20|94200.6|94150.6|94200.6|94150.6|94203.4|94153.4|94195.8|94145.8|59
1648143030000|2022-03-24 17:30:30|94199.6|94149.6|94199.6|94149.6|94200.6|94150.6|94194.8|94144.8|56
1648143040000|2022-03-24 17:30:40|94200.6|94150.6|94199.7|94149.7|94201.3|94151.3|94199.2|94149.2|40
1648143050000|2022-03-24 17:30:50|94199.5|94149.5|94194|94144|94199.9|94149.9|94193.5|94143.5|34
1648143060000|2022-03-24 17:31:00|94193.6|94143.6|94192.3|94142.3|94194.1|94144.1|94192.3|94142.3|33
1648143070000|2022-03-24 17:31:10|94192.5|94142.5|94190.4|94140.4|94193|94143|94190.3|94140.3|26
1648143080000|2022-03-24 17:31:20|94190.5|94140.5|94190.9|94140.9|94191.6|94141.6|94187.3|94137.3|39
1648143090000|2022-03-24 17:31:30|94190.8|94140.8|94188.5|94138.5|94190.8|94140.8|94187|94137|55
1648143100000|2022-03-24 17:31:40|94188.8|94138.8|94193|94143|94193|94143|94188.4|94138.4|31
1648143110000|2022-03-24 17:31:50|94192.9|94142.9|94191.8|94141.8|94193|94143|94189.1|94139.1|27
1648143120000|2022-03-24 17:32:00|94191.9|94141.9|94190.2|94140.2|94192.6|94142.6|94189.8|94139.8|44
1648143130000|2022-03-24 17:32:10|94190.5|94140.5|94190.8|94140.8|94193.2|94143.2|94189.8|94139.8|49
1648143140000|2022-03-24 17:32:20|94190.7|94140.7|94178.2|94128.2|94191|94141|94178.2|94128.2|46
1648143150000|2022-03-24 17:32:30|94179.1|94129.1|94183.7|94133.7|94183.9|94133.9|94178.9|94128.9|61
1648143160000|2022-03-24 17:32:40|94184.3|94134.3|94183|94133|94184.5|94134.5|94180.6|94130.6|52
1648143170000|2022-03-24 17:32:50|94182.6|94132.6|94178|94128|94183.5|94133.5|94173.3|94123.3|49
1648143180000|2022-03-24 17:33:00|94178.4|94128.4|94174.3|94124.3|94178.8|94128.8|94171.3|94121.3|51
1648143190000|2022-03-24 17:33:10|94174|94124|94175|94125|94175|94125|94172.7|94122.7|28
1648143200000|2022-03-24 17:33:20|94174.8|94124.8|94170.5|94120.5|94174.8|94124.8|94169.2|94119.2|51
1648143210000|2022-03-24 17:33:30|94170.2|94120.2|94167.6|94117.6|94173.3|94123.3|94162.7|94112.7|49
1648143220000|2022-03-24 17:33:40|94167.7|94117.7|94169.7|94119.7|94169.9|94119.9|94167.4|94117.4|48
1648143230000|2022-03-24 17:33:50|94169.5|94119.5|94169.9|94119.9|94171.1|94121.1|94169.4|94119.4|26
1648143240000|2022-03-24 17:34:00|94169.6|94119.6|94162.4|94112.4|94169.7|94119.7|94157.4|94107.4|53
1648143250000|2022-03-24 17:34:10|94162.3|94112.3|94161.5|94111.5|94163.1|94113.1|94159.8|94109.8|39
1648143260000|2022-03-24 17:34:20|94161.2|94111.2|94161.1|94111.1|94168.1|94118.1|94160.3|94110.3|56
1648143270000|2022-03-24 17:34:30|94159.2|94109.2|94162.7|94112.7|94163|94113|94159.2|94109.2|39
1648143280000|2022-03-24 17:34:40|94162.8|94112.8|94160.8|94110.8|94164.6|94114.6|94160.7|94110.7|37
1648143290000|2022-03-24 17:34:50|94160.6|94110.6|94158.8|94108.8|94165.6|94115.6|94158.8|94108.8|35
1648143300000|2022-03-24 17:35:00|94159.4|94109.4|94158.9|94108.9|94161.4|94111.4|94158.9|94108.9|48
1648143310000|2022-03-24 17:35:10|94158.8|94108.8|94161.2|94111.2|94161.5|94111.5|94158.7|94108.7|34
1648143320000|2022-03-24 17:35:20|94161|94111|94149.6|94099.6|94161.1|94111.1|94147.7|94097.7|53
1648143330000|2022-03-24 17:35:30|94149.9|94099.9|94152.4|94102.4|94153.7|94103.7|94149.9|94099.9|43
1648143340000|2022-03-24 17:35:40|94152.6|94102.6|94141.9|94091.9|94154.1|94104.1|94140.8|94090.8|55
1648143350000|2022-03-24 17:35:50|94142.1|94092.1|94145.9|94095.9|94146.5|94096.5|94141.8|94091.8|30
1648143360000|2022-03-24 17:36:00|94146|94096|94145.4|94095.4|94146.4|94096.4|94142.6|94092.6|49
1648143370000|2022-03-24 17:36:10|94145.6|94095.6|94143.9|94093.9|94145.8|94095.8|94141.8|94091.8|46
1648143380000|2022-03-24 17:36:20|94143.8|94093.8|94143.2|94093.2|94145.6|94095.6|94142.2|94092.2|45
1648143390000|2022-03-24 17:36:30|94141.8|94091.8|94142.8|94092.8|94144.6|94094.6|94140.8|94090.8|38
1648143400000|2022-03-24 17:36:40|94142.2|94092.2|94143.5|94093.5|94145|94095|94138.8|94088.8|58
1648143410000|2022-03-24 17:36:50|94143.9|94093.9|94142.5|94092.5|94146.4|94096.4|94142.4|94092.4|52
1648143420000|2022-03-24 17:37:00|94142.7|94092.7|94139.2|94089.2|94144|94094|94135.2|94085.2|55
1648143430000|2022-03-24 17:37:10|94139.3|94089.3|94139.5|94089.5|94140.3|94090.3|94138.7|94088.7|31
1648143440000|2022-03-24 17:37:20|94139.6|94089.6|94135.5|94085.5|94140.2|94090.2|94134.9|94084.9|47
1648143450000|2022-03-24 17:37:30|94135.8|94085.8|94119.7|94069.7|94135.8|94085.8|94119.4|94069.4|55
1648143460000|2022-03-24 17:37:40|94120.5|94070.5|94122.4|94072.4|94123.7|94073.7|94116.8|94066.8|56
1648143470000|2022-03-24 17:37:50|94123.1|94073.1|94127.9|94077.9|94129.4|94079.4|94122.4|94072.4|57
1648143480000|2022-03-24 17:38:00|94128.3|94078.3|94132.1|94082.1|94133|94083|94126.9|94076.9|51
1648143490000|2022-03-24 17:38:10|94131.6|94081.6|94129.4|94079.4|94133.3|94083.3|94127|94077|41
1648143500000|2022-03-24 17:38:20|94130.8|94080.8|94139.9|94089.9|94139.9|94089.9|94127.7|94077.7|33
1648143510000|2022-03-24 17:38:30|94142.1|94092.1|94135.7|94085.7|94142.1|94092.1|94134.4|94084.4|61
1648143520000|2022-03-24 17:38:40|94136.1|94086.1|94141.5|94091.5|94143.2|94093.2|94134.9|94084.9|49
1648143530000|2022-03-24 17:38:50|94141.2|94091.2|94141.4|94091.4|94144.1|94094.1|94141.2|94091.2|39
1648143540000|2022-03-24 17:39:00|94143|94093|94145.1|94095.1|94147.2|94097.2|94142|94092|49
1648143550000|2022-03-24 17:39:10|94144.8|94094.8|94143.6|94093.6|94146.8|94096.8|94143.5|94093.5|31
1648143560000|2022-03-24 17:39:20|94143.8|94093.8|94145.9|94095.9|94145.9|94095.9|94142.6|94092.6|28
1648143570000|2022-03-24 17:39:30|94146.2|94096.2|94139.2|94089.2|94146.2|94096.2|94139.2|94089.2|25
1648143580000|2022-03-24 17:39:40|94139|94089|94143.8|94093.8|94143.8|94093.8|94138.8|94088.8|52
1648143590000|2022-03-24 17:39:50|94143.7|94093.7|94150.6|94100.6|94151.6|94101.6|94143.1|94093.1|46
1648143600000|2022-03-24 17:40:00|94150.4|94100.4|94144.3|94094.3|94150.5|94100.5|94144|94094|47
1648143610000|2022-03-24 17:40:10|94143.5|94093.5|94137.6|94087.6|94144.4|94094.4|94135.7|94085.7|46
1648143620000|2022-03-24 17:40:20|94137.5|94087.5|94137.4|94087.4|94138.2|94088.2|94136.6|94086.6|32
1648143630000|2022-03-24 17:40:30|94137.7|94087.7|94135.8|94085.8|94139.3|94089.3|94135.8|94085.8|38
1648143640000|2022-03-24 17:40:40|94136|94086|94137.2|94087.2|94137.2|94087.2|94135.2|94085.2|36
1648143650000|2022-03-24 17:40:50|94137.5|94087.5|94137.2|94087.2|94137.6|94087.6|94136.6|94086.6|16
1648143660000|2022-03-24 17:41:00|94137.1|94087.1|94135.4|94085.4|94137.5|94087.5|94134.6|94084.6|29
1648143670000|2022-03-24 17:41:10|94135.5|94085.5|94135.5|94085.5|94136.1|94086.1|94134.8|94084.8|36
1648143680000|2022-03-24 17:41:20|94135.4|94085.4|94128.2|94078.2|94137.8|94087.8|94128.2|94078.2|41
1648143690000|2022-03-24 17:41:30|94128|94078|94126.6|94076.6|94131.3|94081.3|94125.6|94075.6|49
1648143700000|2022-03-24 17:41:40|94126.3|94076.3|94133|94083|94133|94083|94123.7|94073.7|47
1648143710000|2022-03-24 17:41:50|94132.8|94082.8|94133.7|94083.7|94136|94086|94132|94082|37
1648143720000|2022-03-24 17:42:00|94133.8|94083.8|94133.6|94083.6|94137.7|94087.7|94133.5|94083.5|33
1648143730000|2022-03-24 17:42:10|94133.5|94083.5|94135.3|94085.3|94135.3|94085.3|94131.3|94081.3|37
1648143740000|2022-03-24 17:42:20|94135.2|94085.2|94135.8|94085.8|94135.9|94085.9|94135.1|94085.1|27
1648143750000|2022-03-24 17:42:30|94135.5|94085.5|94135.9|94085.9|94135.9|94085.9|94134.7|94084.7|22
1648143760000|2022-03-24 17:42:40|94135.5|94085.5|94140.6|94090.6|94141.3|94091.3|94133.9|94083.9|30
1648143770000|2022-03-24 17:42:50|94139|94089|94140.6|94090.6|94140.9|94090.9|94137.7|94087.7|32
1648143780000|2022-03-24 17:43:00|94139.9|94089.9|94137.4|94087.4|94140.4|94090.4|94136.8|94086.8|28
1648143790000|2022-03-24 17:43:10|94137.9|94087.9|94126.9|94076.9|94137.9|94087.9|94125|94075|39
1648143800000|2022-03-24 17:43:20|94127.6|94077.6|94129|94079|94129.2|94079.2|94127.6|94077.6|20
1648143810000|2022-03-24 17:43:30|94127.9|94077.9|94139.6|94089.6|94139.6|94089.6|94127.6|94077.6|42
1648143820000|2022-03-24 17:43:40|94139.3|94089.3|94140.2|94090.2|94142.1|94092.1|94138.7|94088.7|37
1648143830000|2022-03-24 17:43:50|94140.8|94090.8|94138.7|94088.7|94142.2|94092.2|94137|94087|44
1648143840000|2022-03-24 17:44:00|94139|94089|94137.1|94087.1|94139|94089|94133.2|94083.2|49
1648143850000|2022-03-24 17:44:10|94137.3|94087.3|94136.4|94086.4|94138.4|94088.4|94136|94086|31
1648143860000|2022-03-24 17:44:20|94136.7|94086.7|94137.4|94087.4|94138|94088|94136.6|94086.6|21
1648143870000|2022-03-24 17:44:30|94137.7|94087.7|94134.3|94084.3|94137.7|94087.7|94134.1|94084.1|27
1648143880000|2022-03-24 17:44:40|94134.8|94084.8|94137.4|94087.4|94137.8|94087.8|94134.4|94084.4|49
1648143890000|2022-03-24 17:44:50|94137.1|94087.1|94136.4|94086.4|94137.6|94087.6|94135.4|94085.4|31
1648143900000|2022-03-24 17:45:00|94136.9|94086.9|94143.5|94093.5|94144|94094|94136.2|94086.2|46
1648143910000|2022-03-24 17:45:10|94140.7|94090.7|94138.4|94088.4|94143.1|94093.1|94137.4|94087.4|40
1648143920000|2022-03-24 17:45:20|94137.8|94087.8|94138.1|94088.1|94139.7|94089.7|94137.8|94087.8|24
1648143930000|2022-03-24 17:45:30|94136.5|94086.5|94136.1|94086.1|94136.5|94086.5|94133.2|94083.2|41
1648143940000|2022-03-24 17:45:40|94136.5|94086.5|94123.1|94073.1|94137.4|94087.4|94123.1|94073.1|37
1648143950000|2022-03-24 17:45:50|94122.4|94072.4|94125.4|94075.4|94126.7|94076.7|94120.8|94070.8|60
1648143960000|2022-03-24 17:46:00|94125.2|94075.2|94124.1|94074.1|94126.4|94076.4|94123|94073|48
1648143970000|2022-03-24 17:46:10|94124.3|94074.3|94127.1|94077.1|94127.8|94077.8|94122.6|94072.6|45
1648143980000|2022-03-24 17:46:20|94123.8|94073.8|94117.5|94067.5|94126.6|94076.6|94117|94067|54
1648143990000|2022-03-24 17:46:30|94116.9|94066.9|94124.7|94074.7|94127.1|94077.1|94116.9|94066.9|41
1648144000000|2022-03-24 17:46:40|94124.2|94074.2|94124.5|94074.5|94127.8|94077.8|94122.8|94072.8|28
1648144010000|2022-03-24 17:46:50|94123.5|94073.5|94126|94076|94128.9|94078.9|94122.5|94072.5|26
1648144020000|2022-03-24 17:47:00|94125.8|94075.8|94125.9|94075.9|94127.7|94077.7|94122.2|94072.2|36
1648144030000|2022-03-24 17:47:10|94123.1|94073.1|94127|94077|94128.9|94078.9|94123.1|94073.1|43
1648144040000|2022-03-24 17:47:20|94126.6|94076.6|94130.5|94080.5|94132.4|94082.4|94124.6|94074.6|48
1648144050000|2022-03-24 17:47:30|94131.2|94081.2|94130.3|94080.3|94132.3|94082.3|94128.6|94078.6|46
1648144060000|2022-03-24 17:47:40|94130.5|94080.5|94130.1|94080.1|94131.7|94081.7|94128.4|94078.4|45
1648144070000|2022-03-24 17:47:50|94130.4|94080.4|94124.7|94074.7|94130.4|94080.4|94122.2|94072.2|49
1648144080000|2022-03-24 17:48:00|94125.2|94075.2|94125.1|94075.1|94126|94076|94123|94073|53
1648144090000|2022-03-24 17:48:10|94126.8|94076.8|94127.7|94077.7|94127.7|94077.7|94123.6|94073.6|46
1648144100000|2022-03-24 17:48:20|94126.5|94076.5|94123.2|94073.2|94127|94077|94122|94072|48
1648144110000|2022-03-24 17:48:30|94122.5|94072.5|94113.1|94063.1|94122.5|94072.5|94111.6|94061.6|57
1648144120000|2022-03-24 17:48:40|94113.6|94063.6|94109.9|94059.9|94113.6|94063.6|94108.9|94058.9|51
1648144130000|2022-03-24 17:48:50|94110.3|94060.3|94093.4|94043.4|94114.5|94064.5|94092.7|94042.7|72
1648144140000|2022-03-24 17:49:00|94093.8|94043.8|94090.1|94040.1|94095.1|94045.1|94087.8|94037.8|73
1648144150000|2022-03-24 17:49:10|94089|94039|94067|94017|94089.9|94039.9|94062.1|94012.1|70
1648144160000|2022-03-24 17:49:20|94066.8|94016.8|94073|94023|94073|94023|94065.8|94015.8|53
1648144170000|2022-03-24 17:49:30|94072.8|94022.8|94077.5|94027.5|94077.6|94027.6|94072.8|94022.8|52
1648144180000|2022-03-24 17:49:40|94078|94028|94078.9|94028.9|94081.6|94031.6|94077.6|94027.6|42
1648144190000|2022-03-24 17:49:50|94079.2|94029.2|94082|94032|94082.7|94032.7|94079|94029|32
1648144200000|2022-03-24 17:50:00|94081.7|94031.7|94086.9|94036.9|94089.1|94039.1|94064.5|94014.5|61
1648144210000|2022-03-24 17:50:10|94087.6|94037.6|94088.2|94038.2|94111.2|94061.2|94087.6|94037.6|71
1648144220000|2022-03-24 17:50:20|94088.1|94038.1|94098.3|94048.3|94099.5|94049.5|94085.9|94035.9|60
1648144230000|2022-03-24 17:50:30|94098.1|94048.1|94091.8|94041.8|94098.1|94048.1|94091.1|94041.1|45
1648144240000|2022-03-24 17:50:40|94091.7|94041.7|94093.3|94043.3|94093.5|94043.5|94089.7|94039.7|44
1648144250000|2022-03-24 17:50:50|94092.9|94042.9|94090.9|94040.9|94095.3|94045.3|94089.8|94039.8|40
1648144260000|2022-03-24 17:51:00|94091.4|94041.4|94091|94041|94091.8|94041.8|94089.5|94039.5|31
1648144270000|2022-03-24 17:51:10|94091.2|94041.2|94090.9|94040.9|94091.7|94041.7|94089.7|94039.7|30
1648144280000|2022-03-24 17:51:20|94090.7|94040.7|94086.2|94036.2|94091.4|94041.4|94083.2|94033.2|32
1648144290000|2022-03-24 17:51:30|94086.1|94036.1|94084.4|94034.4|94086.2|94036.2|94078.4|94028.4|45
1648144300000|2022-03-24 17:51:40|94086.8|94036.8|94080.6|94030.6|94088.1|94038.1|94078.1|94028.1|53
1648144310000|2022-03-24 17:51:50|94080.5|94030.5|94083.5|94033.5|94086.2|94036.2|94079|94029|49
1648144320000|2022-03-24 17:52:00|94079.9|94029.9|94086.6|94036.6|94088.7|94038.7|94079.9|94029.9|54
1648144330000|2022-03-24 17:52:10|94087.3|94037.3|94063.1|94013.1|94091.2|94041.2|94058.4|94008.4|61
1648144340000|2022-03-24 17:52:20|94063.7|94013.7|94061.7|94011.7|94064.8|94014.8|94061.3|94011.3|50
1648144350000|2022-03-24 17:52:30|94061.8|94011.8|94063.8|94013.8|94065.8|94015.8|94059.9|94009.9|48
1648144360000|2022-03-24 17:52:40|94063.1|94013.1|94059.3|94009.3|94066.6|94016.6|94058.4|94008.4|57
1648144370000|2022-03-24 17:52:50|94059.8|94009.8|94063.2|94013.2|94063.2|94013.2|94059|94009|45
1648144380000|2022-03-24 17:53:00|94063.3|94013.3|94062.1|94012.1|94065.2|94015.2|94059.9|94009.9|49
1648144390000|2022-03-24 17:53:10|94062|94012|94044.8|93994.8|94063.2|94013.2|94039.3|93989.3|60
1648144400000|2022-03-24 17:53:20|94042.1|93992.1|94045.1|93995.1|94045.1|93995.1|94038|93988|65
1648144410000|2022-03-24 17:53:30|94041.1|93991.1|94043.3|93993.3|94046.6|93996.6|94041.1|93991.1|42
1648144420000|2022-03-24 17:53:40|94043|93993|94042.4|93992.4|94043.7|93993.7|94039.6|93989.6|37
1648144430000|2022-03-24 17:53:50|94042.7|93992.7|94041.4|93991.4|94043.1|93993.1|94021.4|93971.4|58
1648144440000|2022-03-24 17:54:00|94041.8|93991.8|94039.9|93989.9|94042.1|93992.1|94038.1|93988.1|49
1648144450000|2022-03-24 17:54:10|94040.2|93990.2|94039.6|93989.6|94044.5|93994.5|94039.6|93989.6|50
1648144460000|2022-03-24 17:54:20|94032.2|93982.2|94050.8|94000.8|94051.6|94001.6|94028.7|93978.7|66
1648144470000|2022-03-24 17:54:30|94051|94001|94054.5|94004.5|94054.5|94004.5|94050.3|94000.3|42
1648144480000|2022-03-24 17:54:40|94054.3|94004.3|94059.6|94009.6|94059.8|94009.8|94053.1|94003.1|47
1648144490000|2022-03-24 17:54:50|94059.8|94009.8|94056.6|94006.6|94061.1|94011.1|94056|94006|39
1648144500000|2022-03-24 17:55:00|94056.7|94006.7|94057.9|94007.9|94059|94009|94055.4|94005.4|36
1648144510000|2022-03-24 17:55:10|94057.8|94007.8|94064.4|94014.4|94064.4|94014.4|94056.9|94006.9|41
1648144520000|2022-03-24 17:55:20|94064.2|94014.2|94070.5|94020.5|94070.5|94020.5|94064.2|94014.2|51
1648144530000|2022-03-24 17:55:30|94070.2|94020.2|94072.8|94022.8|94078.2|94028.2|94068.9|94018.9|57
1648144540000|2022-03-24 17:55:40|94072.4|94022.4|94074.8|94024.8|94078|94028|94071.4|94021.4|49
1648144550000|2022-03-24 17:55:50|94074.6|94024.6|94072.5|94022.5|94077.9|94027.9|94068|94018|54
1648144560000|2022-03-24 17:56:00|94073.1|94023.1|94070.6|94020.6|94073.1|94023.1|94067.3|94017.3|44
1648144570000|2022-03-24 17:56:10|94070.7|94020.7|94074.1|94024.1|94074.3|94024.3|94070|94020|44
1648144580000|2022-03-24 17:56:20|94074.9|94024.9|94079.6|94029.6|94079.9|94029.9|94074.9|94024.9|50
1648144590000|2022-03-24 17:56:30|94079.8|94029.8|94081.1|94031.1|94081.2|94031.2|94079.3|94029.3|25
1648144600000|2022-03-24 17:56:40|94080.7|94030.7|94083.8|94033.8|94084.4|94034.4|94080.4|94030.4|26
1648144610000|2022-03-24 17:56:50|94083.7|94033.7|94081.7|94031.7|94086.7|94036.7|94081.3|94031.3|44
1648144620000|2022-03-24 17:57:00|94081.6|94031.6|94084.9|94034.9|94085.4|94035.4|94081.6|94031.6|31
1648144630000|2022-03-24 17:57:10|94084.2|94034.2|94088.3|94038.3|94088.9|94038.9|94084.1|94034.1|51
1648144640000|2022-03-24 17:57:20|94088.7|94038.7|94088.7|94038.7|94089.3|94039.3|94084.7|94034.7|47
1648144650000|2022-03-24 17:57:30|94088.6|94038.6|94090.4|94040.4|94090.7|94040.7|94084.2|94034.2|45
1648144660000|2022-03-24 17:57:40|94090.2|94040.2|94091.2|94041.2|94091.5|94041.5|94088|94038|30
1648144670000|2022-03-24 17:57:50|94091|94041|94087.1|94037.1|94091.6|94041.6|94087.1|94037.1|46
1648144680000|2022-03-24 17:58:00|94087.3|94037.3|94087.8|94037.8|94090.7|94040.7|94085.5|94035.5|43
1648144690000|2022-03-24 17:58:10|94086.5|94036.5|94086.8|94036.8|94086.9|94036.9|94084.9|94034.9|34
1648144700000|2022-03-24 17:58:20|94087.4|94037.4|94109|94059|94111.1|94061.1|94086.1|94036.1|42
1648144710000|2022-03-24 17:58:30|94108.8|94058.8|94107.4|94057.4|94108.8|94058.8|94105.2|94055.2|48
1648144720000|2022-03-24 17:58:40|94107|94057|94106.8|94056.8|94108.1|94058.1|94105.5|94055.5|36
1648144730000|2022-03-24 17:58:50|94108|94058|94122.6|94072.6|94123.7|94073.7|94106.9|94056.9|57
1648144740000|2022-03-24 17:59:00|94122.5|94072.5|94115.7|94065.7|94126.2|94076.2|94111.8|94061.8|45
1648144750000|2022-03-24 17:59:10|94115.5|94065.5|94129.9|94079.9|94130.7|94080.7|94114|94064|43
1648144760000|2022-03-24 17:59:20|94129.5|94079.5|94130.6|94080.6|94132.2|94082.2|94129.5|94079.5|51
1648144770000|2022-03-24 17:59:30|94130.7|94080.7|94126.4|94076.4|94132.3|94082.3|94123.7|94073.7|48
1648144780000|2022-03-24 17:59:40|94126.6|94076.6|94125.9|94075.9|94130.5|94080.5|94125.6|94075.6|44
1648144790000|2022-03-24 17:59:50|94128.8|94078.8|94143|94093|94144.9|94094.9|94125.3|94075.3|51
1648144800000|2022-03-24 18:00:00|94143.4|94093.4|94140|94090|94145.2|94095.2|94134.6|94084.6|55
1648144810000|2022-03-24 18:00:10|94141.7|94091.7|94136.1|94086.1|94146|94096|94134.1|94084.1|64
1648144820000|2022-03-24 18:00:20|94136.3|94086.3|94140.1|94090.1|94140.1|94090.1|94133.8|94083.8|47
1648144830000|2022-03-24 18:00:30|94139.6|94089.6|94135.6|94085.6|94141.9|94091.9|94135.6|94085.6|42
1648144840000|2022-03-24 18:00:40|94135.5|94085.5|94136.7|94086.7|94138.6|94088.6|94126.4|94076.4|63
1648144850000|2022-03-24 18:00:50|94136.8|94086.8|94134.6|94084.6|94137.4|94087.4|94129|94079|49
1648144860000|2022-03-24 18:01:00|94134.7|94084.7|94141.5|94091.5|94143.5|94093.5|94133.8|94083.8|56
1648144870000|2022-03-24 18:01:10|94141.9|94091.9|94142|94092|94142.9|94092.9|94140.1|94090.1|44
1648144880000|2022-03-24 18:01:20|94142.1|94092.1|94144.4|94094.4|94145.1|94095.1|94141.3|94091.3|49
1648144890000|2022-03-24 18:01:30|94144.5|94094.5|94143.2|94093.2|94146.7|94096.7|94141.3|94091.3|50
1648144900000|2022-03-24 18:01:40|94144.3|94094.3|94143.2|94093.2|94146.6|94096.6|94141|94091|36
1648144910000|2022-03-24 18:01:50|94142.9|94092.9|94144.2|94094.2|94145|94095|94142.9|94092.9|36
1648144920000|2022-03-24 18:02:00|94144.3|94094.3|94146.1|94096.1|94146.5|94096.5|94143.1|94093.1|36
1648144930000|2022-03-24 18:02:10|94148.5|94098.5|94145.4|94095.4|94148.6|94098.6|94144.6|94094.6|37
1648144940000|2022-03-24 18:02:20|94145|94095|94149.1|94099.1|94150.7|94100.7|94144.1|94094.1|38
1648144950000|2022-03-24 18:02:30|94149|94099|94147.8|94097.8|94151.5|94101.5|94147.8|94097.8|36
1648144960000|2022-03-24 18:02:40|94147.3|94097.3|94145|94095|94147.3|94097.3|94144.5|94094.5|19
1648144970000|2022-03-24 18:02:50|94145.2|94095.2|94148.2|94098.2|94150.7|94100.7|94145.2|94095.2|30
1648144980000|2022-03-24 18:03:00|94147.6|94097.6|94150.8|94100.8|94150.8|94100.8|94145.8|94095.8|42
1648144990000|2022-03-24 18:03:10|94150.1|94100.1|94148.7|94098.7|94150.5|94100.5|94142.2|94092.2|43
1648145000000|2022-03-24 18:03:20|94149.8|94099.8|94158|94108|94158|94108|94147.5|94097.5|46
1648145010000|2022-03-24 18:03:30|94157.7|94107.7|94154.3|94104.3|94158.5|94108.5|94154.3|94104.3|32
1648145020000|2022-03-24 18:03:40|94153.8|94103.8|94152.7|94102.7|94154.2|94104.2|94151.4|94101.4|35
1648145030000|2022-03-24 18:03:50|94152.2|94102.2|94139.5|94089.5|94152.5|94102.5|94139|94089|46
1648145040000|2022-03-24 18:04:00|94139.9|94089.9|94144|94094|94145.7|94095.7|94137|94087|41
1648145050000|2022-03-24 18:04:10|94143.7|94093.7|94145|94095|94149.4|94099.4|94142.7|94092.7|42
1648145060000|2022-03-24 18:04:20|94145.9|94095.9|94145.9|94095.9|94147.2|94097.2|94140.4|94090.4|46
1648145070000|2022-03-24 18:04:30|94145.4|94095.4|94148.1|94098.1|94149.8|94099.8|94144.2|94094.2|44
1648145080000|2022-03-24 18:04:40|94148|94098|94148.9|94098.9|94149.7|94099.7|94147.4|94097.4|35
1648145090000|2022-03-24 18:04:50|94148.8|94098.8|94149.2|94099.2|94149.3|94099.3|94148.1|94098.1|17
1648145100000|2022-03-24 18:05:00|94149.4|94099.4|94148.7|94098.7|94149.9|94099.9|94147.3|94097.3|42
1648145110000|2022-03-24 18:05:10|94148.8|94098.8|94146.4|94096.4|94149.1|94099.1|94142.8|94092.8|24
1648145120000|2022-03-24 18:05:20|94146.1|94096.1|94145.1|94095.1|94146.3|94096.3|94143.8|94093.8|20
1648145130000|2022-03-24 18:05:30|94145.4|94095.4|94152.6|94102.6|94152.9|94102.9|94145.4|94095.4|37
1648145140000|2022-03-24 18:05:40|94152.5|94102.5|94154.7|94104.7|94154.7|94104.7|94152.1|94102.1|23
1648145150000|2022-03-24 18:05:50|94154.2|94104.2|94153.1|94103.1|94155.1|94105.1|94151.9|94101.9|27
1648145160000|2022-03-24 18:06:00|94153.5|94103.5|94154|94104|94154|94104|94152.6|94102.6|33
1648145170000|2022-03-24 18:06:10|94154.1|94104.1|94154.6|94104.6|94155.2|94105.2|94148.9|94098.9|38
1648145180000|2022-03-24 18:06:20|94154.8|94104.8|94155.6|94105.6|94155.6|94105.6|94154.4|94104.4|23
1648145190000|2022-03-24 18:06:30|94156|94106|94150.4|94100.4|94156.2|94106.2|94150|94100|28
1648145200000|2022-03-24 18:06:40|94150.3|94100.3|94150.9|94100.9|94151.7|94101.7|94150|94100|31
1648145210000|2022-03-24 18:06:50|94150.8|94100.8|94146.6|94096.6|94151|94101|94145.6|94095.6|36
1648145220000|2022-03-24 18:07:00|94146.7|94096.7|94146.3|94096.3|94146.8|94096.8|94144.8|94094.8|29
1648145230000|2022-03-24 18:07:10|94145.2|94095.2|94146.9|94096.9|94147|94097|94144.7|94094.7|20
1648145240000|2022-03-24 18:07:20|94145.9|94095.9|94146.7|94096.7|94147|94097|94145.5|94095.5|17
1648145250000|2022-03-24 18:07:30|94146.6|94096.6|94141.5|94091.5|94147.4|94097.4|94140.6|94090.6|27
1648145260000|2022-03-24 18:07:40|94140.7|94090.7|94142.3|94092.3|94142.5|94092.5|94140.7|94090.7|19
1648145270000|2022-03-24 18:07:50|94142.4|94092.4|94142.9|94092.9|94143.2|94093.2|94141.6|94091.6|27
1648145280000|2022-03-24 18:08:00|94142.8|94092.8|94140.3|94090.3|94142.8|94092.8|94137.1|94087.1|47
1648145290000|2022-03-24 18:08:10|94140.6|94090.6|94141.4|94091.4|94142.1|94092.1|94140.2|94090.2|33
1648145300000|2022-03-24 18:08:20|94141.2|94091.2|94141.4|94091.4|94141.8|94091.8|94140.4|94090.4|35
1648145310000|2022-03-24 18:08:30|94141.1|94091.1|94137.2|94087.2|94142.1|94092.1|94134.6|94084.6|52
1648145320000|2022-03-24 18:08:40|94137.1|94087.1|94144.4|94094.4|94144.4|94104.8|94127.7|94087.1|43
1648145330000|2022-03-24 18:08:50|94143.9|94093.9|94145.4|94095.4|94146.2|94096.2|94143.9|94093.9|31
1648145340000|2022-03-24 18:09:00|94145.6|94095.6|94139.6|94089.6|94146.2|94096.2|94139.6|94089.6|25
1648145350000|2022-03-24 18:09:10|94139.8|94089.8|94141.5|94091.5|94141.8|94091.8|94139.6|94089.6|31
1648145360000|2022-03-24 18:09:20|94140.7|94090.7|94141|94091|94141.8|94091.8|94140.3|94090.3|29
1648145370000|2022-03-24 18:09:30|94141.3|94091.3|94138.1|94088.1|94141.6|94091.6|94136.5|94086.5|27
1648145380000|2022-03-24 18:09:40|94138|94088|94133.8|94083.8|94141.7|94091.7|94131.6|94081.6|39
1648145390000|2022-03-24 18:09:50|94133.9|94083.9|94138.2|94088.2|94139.5|94089.5|94132.4|94082.4|49
1648145400000|2022-03-24 18:10:00|94138.4|94088.4|94136.6|94086.6|94138.6|94088.6|94135.1|94085.1|39
1648145410000|2022-03-24 18:10:10|94136.7|94086.7|94139.8|94089.8|94139.9|94089.9|94134.3|94084.3|30
1648145420000|2022-03-24 18:10:20|94139.7|94089.7|94134.2|94084.2|94140.1|94090.1|94133.2|94083.2|40
1648145430000|2022-03-24 18:10:30|94134.3|94084.3|94134|94084|94136|94086|94131.9|94081.9|31
1648145440000|2022-03-24 18:10:40|94134.2|94084.2|94131.3|94081.3|94134.7|94084.7|94130.1|94080.1|40
1648145450000|2022-03-24 18:10:50|94131.8|94081.8|94128|94078|94132.1|94082.1|94127.8|94077.8|46
1648145460000|2022-03-24 18:11:00|94128.2|94078.2|94133.6|94083.6|94135.8|94085.8|94128.2|94078.2|23
1648145470000|2022-03-24 18:11:10|94134.4|94084.4|94136.1|94086.1|94138.6|94088.6|94132.6|94082.6|41
1648145480000|2022-03-24 18:11:20|94135.7|94085.7|94135.2|94085.2|94136.6|94086.6|94135.1|94085.1|31
1648145490000|2022-03-24 18:11:30|94135.8|94085.8|94134.7|94084.7|94136.6|94086.6|94134.7|94084.7|15
1648145500000|2022-03-24 18:11:40|94134.9|94084.9|94131.2|94081.2|94135.2|94085.2|94130.2|94080.2|17
1648145510000|2022-03-24 18:11:50|94131.1|94081.1|94115.7|94090.7|94131.3|94091.9|94115.7|94078.4|42
1648145520000|2022-03-24 18:12:00|94116.2|94091.2|94131.8|94081.8|94132.5|94094|94116.1|94081.1|31
1648145530000|2022-03-24 18:12:10|94131.7|94081.7|94130.3|94080.3|94132.1|94082.1|94129.9|94079.9|24
1648145540000|2022-03-24 18:12:20|94130.4|94080.4|94127.6|94077.6|94131.7|94081.7|94127.6|94077.6|25
1648145550000|2022-03-24 18:12:30|94116.6|94091.6|94121.8|94071.8|94129.4|94091.6|94114.5|94071.4|66
1648145560000|2022-03-24 18:12:40|94121.6|94071.6|94117.1|94067.1|94121.6|94071.6|94116.6|94066.6|49
1648145570000|2022-03-24 18:12:50|94117.3|94067.3|94117.7|94067.7|94117.9|94067.9|94116.6|94066.6|22
1648145580000|2022-03-24 18:13:00|94117.5|94067.5|94116.2|94066.2|94118.2|94068.2|94116.2|94066.2|30
1648145590000|2022-03-24 18:13:10|94116|94066|94115.8|94065.8|94116.8|94066.8|94115.7|94065.7|21
1648145600000|2022-03-24 18:13:20|94115.9|94065.9|94110.8|94060.8|94115.9|94065.9|94110.3|94060.3|33
1648145610000|2022-03-24 18:13:30|94110.7|94060.7|94112.9|94062.9|94113.2|94063.2|94110.7|94060.7|22
1648145620000|2022-03-24 18:13:40|94112.8|94062.8|94105.8|94055.8|94113.4|94063.4|94105.8|94055.8|37
1648145630000|2022-03-24 18:13:50|94106.9|94056.9|94106.3|94056.3|94107.8|94057.8|94106.1|94056.1|35
1648145640000|2022-03-24 18:14:00|94106.2|94056.2|94115.7|94065.7|94123.4|94073.4|94103.6|94053.6|41
1648145650000|2022-03-24 18:14:10|94113.9|94063.9|94120.3|94070.3|94120.3|94070.3|94109.7|94059.7|37
1648145660000|2022-03-24 18:14:20|94122|94072|94132.6|94082.6|94137.7|94100.5|94119.7|94069.7|56
1648145670000|2022-03-24 18:14:30|94130.9|94080.9|94132.6|94082.6|94133.7|94083.7|94130.9|94080.9|29
1648145680000|2022-03-24 18:14:40|94132.3|94082.3|94132.2|94082.2|94132.5|94093|94114.8|94077.8|51
1648145690000|2022-03-24 18:14:50|94132.3|94082.3|94118|94093|94132.3|94094.9|94116.2|94082.1|29
1648145700000|2022-03-24 18:15:00|94118.1|94093.1|94119.5|94094.5|94119.6|94094.6|94117|94092|31
1648145710000|2022-03-24 18:15:10|94119.6|94094.6|94124.3|94099.3|94135.6|94101.5|94119.2|94085.6|46
1648145720000|2022-03-24 18:15:20|94124.2|94099.2|94124.6|94099.6|94125.1|94100.1|94121.3|94096.3|36
1648145730000|2022-03-24 18:15:30|94124.5|94099.5|94124.4|94099.4|94127.6|94102.6|94124.3|94099.3|47
1648145740000|2022-03-24 18:15:40|94124|94099|94141.2|94091.2|94142.7|94103.1|94124|94087.6|38
1648145750000|2022-03-24 18:15:50|94141.1|94091.1|94132.1|94107.1|94141.1|94110.1|94129.1|94091.1|55
1648145760000|2022-03-24 18:16:00|94131.8|94106.8|94133.3|94108.3|94133.8|94108.8|94130.6|94105.6|34
1648145770000|2022-03-24 18:16:10|94133.7|94108.7|94129.4|94104.4|94143|94109.7|94129|94092.3|37
1648145780000|2022-03-24 18:16:20|94128.9|94103.9|94133.5|94108.5|94145.8|94109.4|94127.7|94094.7|43
1648145790000|2022-03-24 18:16:30|94133.9|94108.9|94130.8|94105.8|94134.1|94109.1|94128.6|94103.6|35
1648145800000|2022-03-24 18:16:40|94130.6|94105.6|94133.1|94108.1|94133.5|94108.5|94129.2|94104.2|26
1648145810000|2022-03-24 18:16:50|94133.4|94108.4|94129.7|94104.7|94133.4|94108.4|94129.4|94104.4|25
1648145820000|2022-03-24 18:17:00|94129.6|94104.6|94125.6|94100.6|94137.7|94106.5|94123.7|94086.2|46
1648145830000|2022-03-24 18:17:10|94125.8|94100.8|94123.8|94098.8|94125.8|94100.8|94123.4|94098.4|30
1648145840000|2022-03-24 18:17:20|94123.6|94098.6|94129.8|94104.8|94129.9|94104.9|94123.4|94098.4|29
1648145850000|2022-03-24 18:17:30|94129.9|94104.9|94129.3|94104.3|94130|94105|94124.9|94099.9|46
1648145860000|2022-03-24 18:17:40|94129|94104|94128.4|94103.4|94129.8|94104.8|94125|94100|30
1648145870000|2022-03-24 18:17:50|94128.2|94103.2|94127.2|94102.2|94128.6|94103.6|94125.7|94100.7|26
1648145880000|2022-03-24 18:18:00|94127.4|94102.4|94137.1|94112.1|94138.1|94113.1|94127.4|94102.4|38
1648145890000|2022-03-24 18:18:10|94135.8|94110.8|94137.7|94112.7|94138.3|94113.3|94134.5|94109.5|31
1648145900000|2022-03-24 18:18:20|94139.4|94114.4|94153.8|94103.8|94154.7|94117.5|94138.3|94102.5|34
1648145910000|2022-03-24 18:18:30|94153.2|94103.2|94154.2|94104.2|94157.5|94107.5|94153.2|94103.2|38
1648145920000|2022-03-24 18:18:40|94153.7|94103.7|94155.2|94105.2|94155.3|94105.3|94153.7|94103.7|14
1648145930000|2022-03-24 18:18:50|94155.3|94105.3|94155.3|94105.3|94155.7|94105.7|94153.9|94103.9|27
1648145940000|2022-03-24 18:19:00|94155.4|94105.4|94141.9|94116.9|94155.6|94118.6|94138.3|94104.9|25
1648145950000|2022-03-24 18:19:10|94140.7|94115.7|94154.6|94104.6|94156.4|94118.4|94139.2|94103.3|23
1648145960000|2022-03-24 18:19:20|94152.4|94102.4|94168.7|94118.7|94170.9|94122.9|94145|94102.4|50
1648145970000|2022-03-24 18:19:30|94168.9|94118.9|94175.7|94125.7|94177.3|94127.3|94167|94117|43
1648145980000|2022-03-24 18:19:40|94176|94126|94174.5|94124.5|94176.4|94126.4|94174.2|94124.2|24
1648145990000|2022-03-24 18:19:50|94174.3|94124.3|94173.9|94123.9|94174.3|94124.3|94173.2|94123.2|12
1648146000000|2022-03-24 18:20:00|94174.2|94124.2|94170.8|94120.8|94174.4|94124.4|94170.3|94120.3|22
1648146010000|2022-03-24 18:20:10|94170.5|94120.5|94171.1|94121.1|94173.3|94123.3|94169.5|94119.5|27
1648146020000|2022-03-24 18:20:20|94171.2|94121.2|94172.5|94122.5|94172.5|94122.5|94171|94121|26
1648146030000|2022-03-24 18:20:30|94172.6|94122.6|94172.8|94122.8|94174|94124|94172.2|94122.2|25
1648146040000|2022-03-24 18:20:40|94172.9|94122.9|94176.5|94126.5|94176.5|94126.5|94172.9|94122.9|31
1648146050000|2022-03-24 18:20:50|94176.4|94126.4|94176|94126|94177.2|94127.2|94174.3|94124.3|28
1648146060000|2022-03-24 18:21:00|94176.2|94126.2|94174.5|94124.5|94176.2|94126.2|94172.1|94122.1|31
1648146070000|2022-03-24 18:21:10|94173.8|94123.8|94173.1|94123.1|94175.4|94125.4|94172.2|94122.2|24
1648146080000|2022-03-24 18:21:20|94174.4|94124.4|94173.7|94123.7|94174.6|94124.6|94171.6|94121.6|21
1648146090000|2022-03-24 18:21:30|94173.2|94123.2|94179.1|94129.1|94179.1|94129.1|94172.5|94122.5|31
1648146100000|2022-03-24 18:21:40|94179|94129|94181.7|94131.7|94184.8|94134.8|94175.6|94125.6|58
1648146110000|2022-03-24 18:21:50|94181.8|94131.8|94185.1|94135.1|94186|94136|94181.8|94131.8|41
1648146120000|2022-03-24 18:22:00|94185|94135|94184.7|94134.7|94185.2|94135.2|94184.5|94134.5|9
1648146130000|2022-03-24 18:22:10|94184.9|94134.9|94190|94140|94191.5|94141.5|94181.5|94131.5|53
1648146140000|2022-03-24 18:22:20|94189.2|94139.2|94195|94145|94195|94145|94187.8|94137.8|34
1648146150000|2022-03-24 18:22:30|94194.9|94144.9|94195.5|94145.5|94195.9|94145.9|94193.8|94143.8|41
1648146160000|2022-03-24 18:22:40|94195.6|94145.6|94196.6|94146.6|94196.6|94146.6|94192.6|94142.6|35
1648146170000|2022-03-24 18:22:50|94196.5|94146.5|94197.5|94147.5|94198.6|94148.6|94195|94145|29
1648146180000|2022-03-24 18:23:00|94197.9|94147.9|94197.1|94147.1|94199|94149|94196.7|94146.7|39
1648146190000|2022-03-24 18:23:10|94197.3|94147.3|94200|94150|94200.5|94150.5|94197.3|94147.3|38
1648146200000|2022-03-24 18:23:20|94199.5|94149.5|94201.4|94151.4|94201.4|94151.4|94197.9|94147.9|25
1648146210000|2022-03-24 18:23:30|94201.3|94151.3|94202|94152|94202.9|94152.9|94200.6|94150.6|27
1648146220000|2022-03-24 18:23:40|94201.9|94151.9|94200.6|94150.6|94202|94152|94200.1|94150.1|14
1648146230000|2022-03-24 18:23:50|94200|94150|94200.7|94150.7|94201.2|94151.2|94200|94150|11
1648146240000|2022-03-24 18:24:00|94200.4|94150.4|94205.5|94155.5|94206.3|94156.3|94199.2|94149.2|31
1648146250000|2022-03-24 18:24:10|94205.8|94155.8|94204.5|94154.5|94207.2|94157.2|94204.1|94154.1|25
1648146260000|2022-03-24 18:24:20|94204.7|94154.7|94204.7|94154.7|94206.6|94156.6|94204.2|94154.2|18
1648146270000|2022-03-24 18:24:30|94204.6|94154.6|94205.1|94155.1|94205.1|94155.1|94203.7|94153.7|19
1648146280000|2022-03-24 18:24:40|94204.1|94154.1|94207.7|94157.7|94207.8|94157.8|94203.1|94153.1|22
1648146290000|2022-03-24 18:24:50|94207.5|94157.5|94207.1|94157.1|94207.6|94157.6|94206|94156|17
1648146300000|2022-03-24 18:25:00|94206.4|94156.4|94204.6|94154.6|94207.7|94157.7|94203.3|94153.3|29
1648146310000|2022-03-24 18:25:10|94204.9|94154.9|94204.9|94154.9|94205.4|94155.4|94203.6|94153.6|23
1648146320000|2022-03-24 18:25:20|94205.2|94155.2|94205.9|94155.9|94206|94156|94204.8|94154.8|19
1648146330000|2022-03-24 18:25:30|94205.5|94155.5|94204.8|94154.8|94206.3|94156.3|94203.3|94153.3|25
1648146340000|2022-03-24 18:25:40|94205.9|94155.9|94204|94154|94206.6|94156.6|94203.3|94153.3|18
1648146350000|2022-03-24 18:25:50|94203.9|94153.9|94206.6|94156.6|94207.8|94157.8|94203.9|94153.9|28
1648146360000|2022-03-24 18:26:00|94207.8|94157.8|94204.1|94154.1|94208|94158|94203.3|94153.3|28
1648146370000|2022-03-24 18:26:10|94203.9|94153.9|94204.2|94154.2|94206.6|94156.6|94203.2|94153.2|26
1648146380000|2022-03-24 18:26:20|94204.4|94154.4|94204.4|94154.4|94204.5|94154.5|94203.2|94153.2|31
1648146390000|2022-03-24 18:26:30|94204.3|94154.3|94205|94155|94205.5|94155.5|94203.2|94153.2|30
1648146400000|2022-03-24 18:26:40|94205.4|94155.4|94208.1|94158.1|94208.5|94158.5|94202.5|94152.5|31
1648146410000|2022-03-24 18:26:50|94207.6|94157.6|94206.9|94156.9|94210.9|94160.9|94205.6|94155.6|23
1648146420000|2022-03-24 18:27:00|94206.4|94156.4|94208.1|94158.1|94208.2|94158.2|94206.3|94156.3|18
1648146430000|2022-03-24 18:27:10|94208.2|94158.2|94208.2|94158.2|94209.1|94159.1|94208.1|94158.1|19
1648146440000|2022-03-24 18:27:20|94208.1|94158.1|94208.8|94158.8|94209.4|94159.4|94208.1|94158.1|17
1648146450000|2022-03-24 18:27:30|94208.9|94158.9|94213.7|94163.7|94213.7|94163.7|94208.3|94158.3|23
1648146460000|2022-03-24 18:27:40|94213.6|94163.6|94220.3|94170.3|94221.9|94171.9|94212.6|94162.6|46
1648146470000|2022-03-24 18:27:50|94220.4|94170.4|94218.7|94168.7|94223.1|94173.1|94218.2|94168.2|42
1648146480000|2022-03-24 18:28:00|94218.6|94168.6|94218.1|94168.1|94222|94172|94218|94168|39
1648146490000|2022-03-24 18:28:10|94217.9|94167.9|94212.1|94162.1|94218|94168|94206|94156|50
1648146500000|2022-03-24 18:28:20|94211.2|94161.2|94210.6|94160.6|94216.9|94166.9|94210.5|94160.5|41
1648146510000|2022-03-24 18:28:30|94213.5|94163.5|94210.3|94160.3|94213.5|94163.5|94209.3|94159.3|35
1648146520000|2022-03-24 18:28:40|94209.6|94159.6|94205|94155|94210.1|94160.1|94203.9|94153.9|49
1648146530000|2022-03-24 18:28:50|94206.8|94156.8|94205.3|94155.3|94206.8|94156.8|94204.7|94154.7|22
1648146540000|2022-03-24 18:29:00|94205|94155|94194.2|94144.2|94205|94155|94191.8|94141.8|41
1648146550000|2022-03-24 18:29:10|94194.3|94144.3|94191.8|94141.8|94195.1|94145.1|94191.8|94141.8|36
1648146560000|2022-03-24 18:29:20|94191.4|94141.4|94187.7|94137.7|94191.5|94141.5|94187.7|94137.7|24
1648146570000|2022-03-24 18:29:30|94187.6|94137.6|94187.4|94137.4|94188.4|94138.4|94187|94137|22
1648146580000|2022-03-24 18:29:40|94187.2|94137.2|94179.7|94129.7|94187.6|94137.6|94177.4|94127.4|43
1648146590000|2022-03-24 18:29:50|94179.6|94129.6|94180.3|94130.3|94181.4|94131.4|94179.3|94129.3|28
1648146600000|2022-03-24 18:30:00|94180.1|94130.1|94179|94129|94180.2|94130.2|94178.6|94128.6|31
1648146610000|2022-03-24 18:30:10|94178.9|94128.9|94178.3|94128.3|94182.1|94132.1|94178|94128|25
1648146620000|2022-03-24 18:30:20|94178.4|94128.4|94176.1|94126.1|94179.2|94129.2|94173.1|94123.1|27
1648146630000|2022-03-24 18:30:30|94175.2|94125.2|94176.2|94126.2|94176.3|94126.3|94173.1|94123.1|33
1648146640000|2022-03-24 18:30:40|94175.6|94125.6|94174.6|94124.6|94175.6|94125.6|94174|94124|25
1648146650000|2022-03-24 18:30:50|94174.5|94124.5|94185.9|94135.9|94187|94137|94174.5|94124.5|42
1648146660000|2022-03-24 18:31:00|94186.8|94136.8|94187.1|94137.1|94188.8|94138.8|94186.2|94136.2|51
1648146670000|2022-03-24 18:31:10|94186.8|94136.8|94187.4|94137.4|94188.4|94138.4|94186.7|94136.7|29
1648146680000|2022-03-24 18:31:20|94187.6|94137.6|94188.2|94138.2|94188.4|94138.4|94187.4|94137.4|12
1648146690000|2022-03-24 18:31:30|94188|94138|94194.5|94144.5|94194.6|94144.6|94187.3|94137.3|39
1648146700000|2022-03-24 18:31:40|94194.3|94144.3|94202.6|94152.6|94203.3|94153.3|94194|94144|39
1648146710000|2022-03-24 18:31:50|94202.8|94152.8|94201.9|94151.9|94206|94156|94201.9|94151.9|38
1648146720000|2022-03-24 18:32:00|94201.6|94151.6|94198|94148|94201.8|94151.8|94195.6|94145.6|39
1648146730000|2022-03-24 18:32:10|94197.7|94147.7|94196.6|94146.6|94199.6|94149.6|94195.5|94145.5|43
1648146740000|2022-03-24 18:32:20|94197.6|94147.6|94194.4|94144.4|94199.3|94149.3|94193.9|94143.9|41
1648146750000|2022-03-24 18:32:30|94194.3|94144.3|94195.6|94145.6|94196.3|94146.3|94194.3|94144.3|27
1648146760000|2022-03-24 18:32:40|94197.1|94147.1|94196.7|94146.7|94198.1|94148.1|94196.4|94146.4|26
1648146770000|2022-03-24 18:32:50|94196.2|94146.2|94196.1|94146.1|94196.6|94146.6|94194.6|94144.6|19
1648146780000|2022-03-24 18:33:00|94196.4|94146.4|94198.5|94148.5|94202.1|94152.1|94196.4|94146.4|48
1648146790000|2022-03-24 18:33:10|94198.1|94148.1|94197.3|94147.3|94199.1|94149.1|94197.1|94147.1|31
1648146800000|2022-03-24 18:33:20|94197.4|94147.4|94198|94148|94198.9|94148.9|94196.3|94146.3|35
1648146810000|2022-03-24 18:33:30|94197.6|94147.6|94198.9|94148.9|94199.2|94149.2|94197.4|94147.4|23
1648146820000|2022-03-24 18:33:40|94199.1|94149.1|94197.1|94147.1|94199.3|94149.3|94196.9|94146.9|28
1648146830000|2022-03-24 18:33:50|94197|94147|94195.8|94145.8|94197.6|94147.6|94195.8|94145.8|48
1648146840000|2022-03-24 18:34:00|94196|94146|94193|94143|94196.6|94146.6|94192.1|94142.1|43
1648146850000|2022-03-24 18:34:10|94192.6|94142.6|94207.6|94157.6|94217.2|94167.2|94192.3|94142.3|55
1648146860000|2022-03-24 18:34:20|94206.2|94156.2|94204.9|94154.9|94207.1|94157.1|94204.2|94154.2|39
1648146870000|2022-03-24 18:34:30|94205.2|94155.2|94203|94153|94205.3|94155.3|94202.8|94152.8|25
1648146880000|2022-03-24 18:34:40|94202.9|94152.9|94201.8|94151.8|94208.7|94158.7|94198.2|94148.2|32
1648146890000|2022-03-24 18:34:50|94200.9|94150.9|94196.2|94146.2|94201.5|94151.5|94195.8|94145.8|47
1648146900000|2022-03-24 18:35:00|94196.3|94146.3|94196.1|94146.1|94196.3|94146.3|94191.3|94141.3|45
1648146910000|2022-03-24 18:35:10|94195.6|94145.6|94194.6|94144.6|94198.8|94148.8|94194.6|94144.6|37
1648146920000|2022-03-24 18:35:20|94194.4|94144.4|94188.7|94138.7|94194.6|94144.6|94186.9|94136.9|56
1648146930000|2022-03-24 18:35:30|94187.9|94137.9|94192.5|94142.5|94193.6|94143.6|94187.9|94137.9|36
1648146940000|2022-03-24 18:35:40|94192.3|94142.3|94189.6|94139.6|94192.6|94142.6|94188.9|94138.9|29
1648146950000|2022-03-24 18:35:50|94189.4|94139.4|94190.8|94140.8|94192.6|94142.6|94189.4|94139.4|38
1648146960000|2022-03-24 18:36:00|94190.6|94140.6|94191.5|94141.5|94192.8|94142.8|94190.6|94140.6|29
1648146970000|2022-03-24 18:36:10|94191.2|94141.2|94194.9|94144.9|94195.2|94145.2|94189.9|94139.9|34
1648146980000|2022-03-24 18:36:20|94194.6|94144.6|94193.9|94143.9|94195.4|94145.4|94193.9|94143.9|21
1648146990000|2022-03-24 18:36:30|94193.8|94143.8|94194.1|94144.1|94196|94146|94192.2|94142.2|45
1648147000000|2022-03-24 18:36:40|94194.7|94144.7|94193.8|94143.8|94194.7|94144.7|94192.6|94142.6|27
1648147010000|2022-03-24 18:36:50|94193.7|94143.7|94179|94129|94194.8|94144.8|94179|94129|43
1648147020000|2022-03-24 18:37:00|94178.9|94128.9|94181.4|94131.4|94181.4|94131.4|94174.3|94124.3|36
1648147030000|2022-03-24 18:37:10|94181.6|94131.6|94178.2|94128.2|94182.1|94132.1|94175.7|94125.7|51
1648147040000|2022-03-24 18:37:20|94178.3|94128.3|94177.2|94127.2|94178.8|94128.8|94176.7|94126.7|32
1648147050000|2022-03-24 18:37:30|94177.3|94127.3|94178.3|94128.3|94178.8|94128.8|94176.7|94126.7|29
1648147060000|2022-03-24 18:37:40|94178.1|94128.1|94176.9|94126.9|94178.9|94128.9|94176.7|94126.7|21
1648147070000|2022-03-24 18:37:50|94176.8|94126.8|94168.5|94118.5|94176.8|94126.8|94168|94118|42
1648147080000|2022-03-24 18:38:00|94168.2|94118.2|94166|94116|94168.7|94118.7|94165.8|94115.8|30
1648147090000|2022-03-24 18:38:10|94165.9|94115.9|94166|94116|94168.6|94118.6|94165.5|94115.5|46
1648147100000|2022-03-24 18:38:20|94165.9|94115.9|94170.8|94120.8|94171.7|94121.7|94164.1|94114.1|42
1648147110000|2022-03-24 18:38:30|94170.7|94120.7|94170.7|94120.7|94170.9|94120.9|94169.5|94119.5|32
1648147120000|2022-03-24 18:38:40|94170.6|94120.6|94174.3|94124.3|94177.9|94127.9|94169.9|94119.9|38
1648147130000|2022-03-24 18:38:50|94174.5|94124.5|94175.2|94125.2|94175.2|94125.2|94174.3|94124.3|22
1648147140000|2022-03-24 18:39:00|94175.5|94125.5|94174.2|94124.2|94175.5|94125.5|94173.6|94123.6|22
1648147150000|2022-03-24 18:39:10|94174.7|94124.7|94176.6|94126.6|94177|94127|94174|94124|28
1648147160000|2022-03-24 18:39:20|94176.4|94126.4|94167.4|94117.4|94176.4|94126.4|94167.4|94117.4|41
1648147170000|2022-03-24 18:39:30|94167.1|94117.1|94163.7|94113.7|94168.1|94118.1|94163.6|94113.6|43
1648147180000|2022-03-24 18:39:40|94163.6|94113.6|94158.7|94108.7|94165|94115|94157.5|94107.5|45
1648147190000|2022-03-24 18:39:50|94158.9|94108.9|94155.9|94105.9|94159|94109|94155.9|94105.9|56
1648147200000|2022-03-24 18:40:00|94155.8|94105.8|94157.7|94107.7|94157.7|94107.7|94154.8|94104.8|36
1648147210000|2022-03-24 18:40:10|94157.5|94107.5|94157.3|94107.3|94158.1|94108.1|94156.1|94106.1|37
1648147220000|2022-03-24 18:40:20|94157.2|94107.2|94153.7|94103.7|94157.2|94107.2|94153.3|94103.3|32
1648147230000|2022-03-24 18:40:30|94154.1|94104.1|94153.1|94103.1|94155|94105|94152.1|94102.1|30
1648147240000|2022-03-24 18:40:40|94153|94103|94154.4|94104.4|94155.1|94105.1|94152.6|94102.6|34
1648147250000|2022-03-24 18:40:50|94154.3|94104.3|94150.5|94100.5|94154.6|94104.6|94150.5|94100.5|32
1648147260000|2022-03-24 18:41:00|94150.8|94100.8|94151.8|94101.8|94154.6|94104.6|94150.8|94100.8|35
1648147270000|2022-03-24 18:41:10|94151.9|94101.9|94158.8|94108.8|94158.8|94108.8|94151.9|94101.9|28
1648147280000|2022-03-24 18:41:20|94158.7|94108.7|94154.9|94104.9|94158.8|94108.8|94154.9|94104.9|35
1648147290000|2022-03-24 18:41:30|94154|94104|94153.4|94103.4|94154.8|94104.8|94152.7|94102.7|28
1648147300000|2022-03-24 18:41:40|94153.3|94103.3|94154.5|94104.5|94155|94105|94153.3|94103.3|15
1648147310000|2022-03-24 18:41:50|94154.9|94104.9|94156.6|94106.6|94157.9|94107.9|94154.7|94104.7|30
1648147320000|2022-03-24 18:42:00|94156.7|94106.7|94160|94110|94160|94110|94156|94106|23
1648147330000|2022-03-24 18:42:10|94159.4|94109.4|94160|94110|94161|94111|94158.7|94108.7|22
1648147340000|2022-03-24 18:42:20|94159.9|94109.9|94149.4|94099.4|94159.9|94109.9|94149.4|94099.4|28
1648147350000|2022-03-24 18:42:30|94149.7|94099.7|94148.3|94098.3|94149.9|94099.9|94148|94098|25
1648147360000|2022-03-24 18:42:40|94147|94097|94148|94098|94148.4|94098.4|94145.7|94095.7|31
1648147370000|2022-03-24 18:42:50|94147.8|94097.8|94146.9|94096.9|94148.8|94098.8|94146.9|94096.9|29
1648147380000|2022-03-24 18:43:00|94147|94097|94150.8|94100.8|94151.9|94101.9|94147|94097|41
1648147390000|2022-03-24 18:43:10|94151.1|94101.1|94157.4|94107.4|94158.8|94108.8|94150.8|94100.8|35
1648147400000|2022-03-24 18:43:20|94157|94107|94149.8|94099.8|94157.7|94107.7|94149.3|94099.3|35
1648147410000|2022-03-24 18:43:30|94149.6|94099.6|94152.6|94102.6|94153|94103|94149.1|94099.1|32
1648147420000|2022-03-24 18:43:40|94153|94103|94153.3|94103.3|94153.7|94103.7|94152.6|94102.6|16
1648147430000|2022-03-24 18:43:50|94153.4|94103.4|94147.9|94097.9|94153.5|94103.5|94144|94094|43
1648147440000|2022-03-24 18:44:00|94147.8|94097.8|94148.3|94098.3|94149|94099|94147.3|94097.3|28
1648147450000|2022-03-24 18:44:10|94148.1|94098.1|94149.7|94099.7|94150.2|94100.2|94148.1|94098.1|22
1648147460000|2022-03-24 18:44:20|94149.6|94099.6|94146.3|94096.3|94149.6|94099.6|94145.4|94095.4|27
1648147470000|2022-03-24 18:44:30|94147.9|94097.9|94144|94094|94149.7|94099.7|94142.3|94092.3|39
1648147480000|2022-03-24 18:44:40|94145|94095|94145.3|94095.3|94147.8|94097.8|94142.7|94092.7|29
1648147490000|2022-03-24 18:44:50|94145.4|94095.4|94146.1|94096.1|94146.5|94096.5|94144.8|94094.8|31
1648147500000|2022-03-24 18:45:00|94146.3|94096.3|94143.3|94093.3|94146.6|94096.6|94143.1|94093.1|35
1648147510000|2022-03-24 18:45:10|94143.6|94093.6|94144.7|94094.7|94145.5|94095.5|94142.6|94092.6|17
1648147520000|2022-03-24 18:45:20|94144.1|94094.1|94146.1|94096.1|94146.1|94096.1|94142.6|94092.6|20
1648147530000|2022-03-24 18:45:30|94145.2|94095.2|94145.4|94095.4|94148.1|94098.1|94139.6|94089.6|32
1648147540000|2022-03-24 18:45:40|94143.6|94093.6|94143.7|94093.7|94145|94095|94142.2|94092.2|35
1648147550000|2022-03-24 18:45:50|94144|94094|94142.3|94092.3|94144.8|94094.8|94138.1|94088.1|46
1648147560000|2022-03-24 18:46:00|94142.1|94092.1|94145.6|94095.6|94147.5|94097.5|94141.6|94091.6|42
1648147570000|2022-03-24 18:46:10|94145.8|94095.8|94146.1|94096.1|94146.5|94096.5|94142.2|94092.2|30
1648147580000|2022-03-24 18:46:20|94145.2|94095.2|94144.1|94094.1|94146.2|94096.2|94141.2|94091.2|39
1648147590000|2022-03-24 18:46:30|94143.4|94093.4|94143.9|94093.9|94146.5|94096.5|94142.4|94092.4|31
1648147600000|2022-03-24 18:46:40|94144|94094|94143.2|94093.2|94144.6|94094.6|94143|94093|26
1648147610000|2022-03-24 18:46:50|94143.8|94093.8|94146.1|94096.1|94146.1|94096.1|94143.8|94093.8|19
1648147620000|2022-03-24 18:47:00|94146.2|94096.2|94146|94096|94147.2|94097.2|94143.2|94093.2|31
1648147630000|2022-03-24 18:47:10|94145.4|94095.4|94145.9|94095.9|94146.3|94096.3|94143.7|94093.7|20
1648147640000|2022-03-24 18:47:20|94144.9|94094.9|94144.9|94094.9|94145.5|94095.5|94144.5|94094.5|21
1648147650000|2022-03-24 18:47:30|94144.7|94094.7|94144.2|94094.2|94144.8|94094.8|94141.2|94091.2|35
1648147660000|2022-03-24 18:47:40|94144.1|94094.1|94144.1|94094.1|94145.1|94095.1|94143.3|94093.3|24
1648147670000|2022-03-24 18:47:50|94144.2|94094.2|94150.3|94100.3|94151.1|94101.1|94143.5|94093.5|48
1648147680000|2022-03-24 18:48:00|94152.6|94102.6|94152.4|94102.4|94153.6|94103.6|94150.7|94100.7|31
1648147690000|2022-03-24 18:48:10|94152.8|94102.8|94152.4|94102.4|94153.1|94103.1|94151.6|94101.6|13
1648147700000|2022-03-24 18:48:20|94152.2|94102.2|94152.5|94102.5|94154|94104|94151.4|94101.4|24
1648147710000|2022-03-24 18:48:30|94151.7|94101.7|94155.6|94105.6|94155.8|94105.8|94148.7|94098.7|36
1648147720000|2022-03-24 18:48:40|94155.8|94105.8|94151|94101|94156.3|94106.3|94149.8|94099.8|27
1648147730000|2022-03-24 18:48:50|94152|94102|94157.4|94107.4|94157.7|94107.7|94150.9|94100.9|29
1648147740000|2022-03-24 18:49:00|94157.3|94107.3|94160.3|94110.3|94161.8|94111.8|94157.1|94107.1|48
1648147750000|2022-03-24 18:49:10|94160.2|94110.2|94163|94113|94163.3|94113.3|94160.1|94110.1|42
1648147760000|2022-03-24 18:49:20|94162.7|94112.7|94164.4|94114.4|94165.3|94115.3|94162.3|94112.3|18
1648147770000|2022-03-24 18:49:30|94164.7|94114.7|94170.2|94120.2|94170.2|94120.2|94164.2|94114.2|33
1648147780000|2022-03-24 18:49:40|94170.1|94120.1|94173|94123|94175.2|94125.2|94169.9|94119.9|46
1648147790000|2022-03-24 18:49:50|94173.1|94123.1|94176.6|94126.6|94176.6|94126.6|94173|94123|41
1648147800000|2022-03-24 18:50:00|94175.5|94125.5|94175.3|94125.3|94176.5|94126.5|94172.2|94122.2|46
1648147810000|2022-03-24 18:50:10|94175.7|94125.7|94180.5|94130.5|94182.2|94132.2|94174.4|94124.4|53
1648147820000|2022-03-24 18:50:20|94179.7|94129.7|94179.9|94129.9|94180.9|94130.9|94177.9|94127.9|40
1648147830000|2022-03-24 18:50:30|94179.3|94129.3|94178.9|94128.9|94180.9|94130.9|94176.3|94126.3|42
1648147840000|2022-03-24 18:50:40|94178.4|94128.4|94176.4|94126.4|94179.7|94129.7|94176.2|94126.2|38
1648147850000|2022-03-24 18:50:50|94176|94126|94174.6|94124.6|94179.8|94129.8|94173.6|94123.6|46
1648147860000|2022-03-24 18:51:00|94175.1|94125.1|94174.9|94124.9|94175.7|94125.7|94174|94124|30
1648147870000|2022-03-24 18:51:10|94174.7|94124.7|94174.1|94124.1|94175.1|94125.1|94172.8|94122.8|36
1648147880000|2022-03-24 18:51:20|94174.6|94124.6|94176.4|94126.4|94178.2|94128.2|94173.6|94123.6|32
1648147890000|2022-03-24 18:51:30|94177.1|94127.1|94173.5|94123.5|94177.1|94127.1|94170|94120|51
1648147900000|2022-03-24 18:51:40|94174.5|94124.5|94172.4|94122.4|94176.9|94126.9|94172.4|94122.4|38
1648147910000|2022-03-24 18:51:50|94173.7|94123.7|94175.5|94125.5|94176.3|94126.3|94172.4|94122.4|44
1648147920000|2022-03-24 18:52:00|94175.2|94125.2|94174|94124|94175.6|94125.6|94173|94123|42
1648147930000|2022-03-24 18:52:10|94174.9|94124.9|94180.2|94130.2|94180.7|94130.7|94174.8|94124.8|47
1648147940000|2022-03-24 18:52:20|94180.3|94130.3|94180.4|94130.4|94181.3|94131.3|94179.5|94129.5|21
1648147950000|2022-03-24 18:52:30|94180.5|94130.5|94185.4|94135.4|94185.4|94135.4|94178.6|94128.6|30
1648147960000|2022-03-24 18:52:40|94185.7|94135.7|94190.2|94140.2|94190.7|94140.7|94185.7|94135.7|29
1648147970000|2022-03-24 18:52:50|94190|94140|94190.9|94140.9|94191.1|94141.1|94188.3|94138.3|30
1648147980000|2022-03-24 18:53:00|94190.8|94140.8|94189.7|94139.7|94192.3|94142.3|94188.7|94138.7|37
1648147990000|2022-03-24 18:53:10|94189.8|94139.8|94184.5|94134.5|94191.4|94141.4|94183.4|94133.4|46
1648148000000|2022-03-24 18:53:20|94184.3|94134.3|94185.3|94135.3|94186.6|94136.6|94184.3|94134.3|16
1648148010000|2022-03-24 18:53:30|94185.1|94135.1|94185.1|94135.1|94185.9|94135.9|94184.9|94134.9|24
1648148020000|2022-03-24 18:53:40|94185.3|94135.3|94181.6|94131.6|94186|94136|94181.3|94131.3|48
1648148030000|2022-03-24 18:53:50|94181.3|94131.3|94181.3|94131.3|94181.4|94131.4|94179.7|94129.7|33
1648148040000|2022-03-24 18:54:00|94181.1|94131.1|94180.1|94130.1|94181.5|94131.5|94179.2|94129.2|40
1648148050000|2022-03-24 18:54:10|94180.5|94130.5|94177.9|94127.9|94182.1|94132.1|94177.3|94127.3|35
1648148060000|2022-03-24 18:54:20|94178.1|94128.1|94178.3|94128.3|94179.4|94129.4|94177.5|94127.5|27
1648148070000|2022-03-24 18:54:30|94179.3|94129.3|94178|94128|94179.6|94129.6|94177.2|94127.2|23
1648148080000|2022-03-24 18:54:40|94177.3|94127.3|94174.9|94124.9|94177.9|94127.9|94173.8|94123.8|44
1648148090000|2022-03-24 18:54:50|94174.7|94124.7|94176.7|94126.7|94178|94128|94169.1|94119.1|63
1648148100000|2022-03-24 18:55:00|94177.6|94127.6|94177.9|94127.9|94181.7|94131.7|94176.1|94126.1|52
1648148110000|2022-03-24 18:55:10|94178.2|94128.2|94179.3|94129.3|94179.9|94129.9|94176.8|94126.8|43
1648148120000|2022-03-24 18:55:20|94178.5|94128.5|94178.5|94128.5|94179.3|94129.3|94177.2|94127.2|36
1648148130000|2022-03-24 18:55:30|94178.4|94128.4|94174.8|94124.8|94178.7|94128.7|94173.3|94123.3|47
1648148140000|2022-03-24 18:55:40|94174.7|94124.7|94174.1|94124.1|94174.9|94124.9|94172.6|94122.6|33
1648148150000|2022-03-24 18:55:50|94173.2|94123.2|94172.2|94122.2|94176|94126|94171.9|94121.9|43
1648148160000|2022-03-24 18:56:00|94173.4|94123.4|94165.2|94115.2|94173.8|94123.8|94165|94115|57
1648148170000|2022-03-24 18:56:10|94166.7|94116.7|94168|94118|94170.4|94120.4|94164.5|94114.5|32
1648148180000|2022-03-24 18:56:20|94167.6|94117.6|94166.6|94116.6|94167.6|94117.6|94166.3|94116.3|17
1648148190000|2022-03-24 18:56:30|94166.4|94116.4|94172.7|94122.7|94174|94124|94166.4|94116.4|32
1648148200000|2022-03-24 18:56:40|94173|94123|94173|94123|94173.3|94123.3|94172.3|94122.3|20
1648148210000|2022-03-24 18:56:50|94172.8|94122.8|94168.7|94118.7|94173.3|94123.3|94164.6|94114.6|37
1648148220000|2022-03-24 18:57:00|94168.9|94118.9|94166.6|94116.6|94169.7|94119.7|94165.3|94115.3|46
1648148230000|2022-03-24 18:57:10|94166.7|94116.7|94162.7|94112.7|94167.2|94117.2|94161.9|94111.9|34
1648148240000|2022-03-24 18:57:20|94162.9|94112.9|94163.7|94113.7|94163.9|94113.9|94162.4|94112.4|27
1648148250000|2022-03-24 18:57:30|94163.4|94113.4|94161|94111|94163.4|94113.4|94160.6|94110.6|35
1648148260000|2022-03-24 18:57:40|94160.9|94110.9|94164.9|94114.9|94170.3|94120.3|94160.5|94110.5|45
1648148270000|2022-03-24 18:57:50|94164.3|94114.3|94161.7|94111.7|94165.7|94115.7|94160|94110|50
1648148280000|2022-03-24 18:58:00|94161.2|94111.2|94165.6|94115.6|94166.2|94116.2|94161.2|94111.2|34
1648148290000|2022-03-24 18:58:10|94164.5|94114.5|94144.6|94094.6|94166|94117|94142|94093.1|41
1648148300000|2022-03-24 18:58:20|94144.1|94094.1|94144.2|94094.2|94145.5|94095.5|94143.1|94093.1|58
1648148310000|2022-03-24 18:58:30|94144|94094|94130.4|94080.4|94144.7|94094.7|94127.9|94077.9|60
1648148320000|2022-03-24 18:58:40|94130.3|94080.3|94121.5|94071.5|94130.4|94080.4|94120.5|94070.5|51
1648148330000|2022-03-24 18:58:50|94120.4|94070.4|94122.1|94072.1|94123.6|94073.6|94120.4|94070.4|35
1648148340000|2022-03-24 18:59:00|94121.4|94071.4|94121.8|94071.8|94121.8|94071.8|94117.3|94067.3|45
1648148350000|2022-03-24 18:59:10|94121.6|94071.6|94123|94073|94127.9|94077.9|94121|94071|56
1648148360000|2022-03-24 18:59:20|94123.3|94073.3|94122.5|94072.5|94125.1|94075.1|94121.4|94071.4|30
1648148370000|2022-03-24 18:59:30|94122.3|94072.3|94118.8|94068.8|94124.6|94074.6|94117.4|94067.4|46
1648148380000|2022-03-24 18:59:40|94118.1|94068.1|94128.6|94078.6|94128.6|94078.6|94117|94067|51
1648148390000|2022-03-24 18:59:50|94128.9|94078.9|94141.5|94091.5|94142|94092|94128.9|94078.9|58
1648148400000|2022-03-24 19:00:00|94141.7|94091.7|94148.6|94098.6|94149.1|94099.1|94141.2|94091.2|54
1648148410000|2022-03-24 19:00:10|94148.5|94098.5|94148.7|94098.7|94149.4|94099.4|94145.9|94095.9|36
1648148420000|2022-03-24 19:00:20|94148.6|94098.6|94147|94097|94148.6|94098.6|94146|94096|44
1648148430000|2022-03-24 19:00:30|94146.8|94096.8|94138.4|94088.4|94147.8|94097.8|94138.4|94088.4|49
1648148440000|2022-03-24 19:00:40|94138.3|94088.3|94140.2|94090.2|94142.2|94092.2|94138.3|94088.3|33
1648148450000|2022-03-24 19:00:50|94140.1|94090.1|94131.2|94081.2|94140.1|94090.1|94131.2|94081.2|41
1648148460000|2022-03-24 19:01:00|94130.9|94080.9|94126.1|94076.1|94130.9|94080.9|94126.1|94076.1|34
1648148470000|2022-03-24 19:01:10|94126.2|94076.2|94127.1|94077.1|94127.7|94077.7|94122.7|94072.7|35
1648148480000|2022-03-24 19:01:20|94127.6|94077.6|94126|94076|94127.8|94077.8|94125.9|94075.9|26
1648148490000|2022-03-24 19:01:30|94126.1|94076.1|94131.1|94081.1|94131.6|94081.6|94122.2|94072.2|46
1648148500000|2022-03-24 19:01:40|94131.3|94081.3|94135.9|94085.9|94137|94087|94130.9|94080.9|32
1648148510000|2022-03-24 19:01:50|94136.4|94086.4|94138.3|94088.3|94140.2|94090.2|94135.8|94085.8|33
1648148520000|2022-03-24 19:02:00|94138.4|94088.4|94152|94102|94152|94102|94138.4|94088.4|48
1648148530000|2022-03-24 19:02:10|94151|94101|94146.1|94096.1|94153|94103|94144.6|94094.6|48
1648148540000|2022-03-24 19:02:20|94146.2|94096.2|94147.4|94097.4|94147.8|94097.8|94146.2|94096.2|22
1648148550000|2022-03-24 19:02:30|94150.4|94100.4|94158.9|94108.9|94159.5|94109.5|94150.4|94100.4|48
1648148560000|2022-03-24 19:02:40|94158.5|94108.5|94158.9|94108.9|94159.1|94109.1|94157.7|94107.7|35
1648148570000|2022-03-24 19:02:50|94159.1|94109.1|94152.3|94102.3|94159.4|94109.4|94149.1|94099.1|55
1648148580000|2022-03-24 19:03:00|94152.2|94102.2|94152.2|94102.2|94153.3|94103.3|94148.5|94098.5|50
1648148590000|2022-03-24 19:03:10|94153|94103|94155.6|94105.6|94156.7|94106.7|94150.3|94100.3|38
1648148600000|2022-03-24 19:03:20|94156|94106|94151.6|94101.6|94158.1|94108.1|94151.4|94101.4|48
1648148610000|2022-03-24 19:03:30|94153.1|94103.1|94150.5|94100.5|94153.1|94103.1|94149.6|94099.6|44
1648148620000|2022-03-24 19:03:40|94150.3|94100.3|94154.4|94104.4|94156.2|94106.2|94149.9|94099.9|25
1648148630000|2022-03-24 19:03:50|94154.6|94104.6|94156.9|94106.9|94159.6|94109.6|94154.6|94104.6|35
1648148640000|2022-03-24 19:04:00|94157|94107|94156.1|94106.1|94157.7|94107.7|94154.2|94104.2|39
1648148650000|2022-03-24 19:04:10|94155.7|94105.7|94149.8|94099.8|94155.9|94105.9|94148.5|94098.5|41
1648148660000|2022-03-24 19:04:20|94150|94100|94150.1|94100.1|94153.9|94103.9|94149.4|94099.4|41
1648148670000|2022-03-24 19:04:30|94148.1|94098.1|94143.6|94093.6|94148.1|94098.1|94143.4|94093.4|53
1648148680000|2022-03-24 19:04:40|94143.8|94093.8|94147.5|94097.5|94148.4|94098.4|94143.7|94093.7|45
1648148690000|2022-03-24 19:04:50|94147.4|94097.4|94144.6|94094.6|94148|94098|94144.5|94094.5|20
1648148700000|2022-03-24 19:05:00|94144.2|94094.2|94146.6|94096.6|94146.6|94096.6|94142.6|94092.6|33
1648148710000|2022-03-24 19:05:10|94146.7|94096.7|94152|94102|94153.2|94103.2|94129.7|94079.7|53
1648148720000|2022-03-24 19:05:20|94151.9|94101.9|94156.4|94106.4|94156.5|94106.5|94151.9|94101.9|33
1648148730000|2022-03-24 19:05:30|94158.7|94108.7|94159|94109|94159.5|94109.5|94158.6|94108.6|25
1648148740000|2022-03-24 19:05:40|94159.1|94109.1|94160.6|94110.6|94161.1|94111.1|94158.7|94108.7|20
1648148750000|2022-03-24 19:05:50|94160|94110|94158.6|94108.6|94160.5|94110.5|94158.6|94108.6|33
1648148760000|2022-03-24 19:06:00|94158.3|94108.3|94164|94114|94164|94114|94155.9|94105.9|31
1648148770000|2022-03-24 19:06:10|94163.4|94113.4|94164.4|94114.4|94167.5|94117.5|94162.9|94112.9|35
1648148780000|2022-03-24 19:06:20|94164.5|94114.5|94160.8|94110.8|94164.7|94114.7|94160.1|94110.1|50
1648148790000|2022-03-24 19:06:30|94160.5|94110.5|94155.8|94105.8|94161.4|94111.4|94155.7|94105.7|43
1648148800000|2022-03-24 19:06:40|94155.7|94105.7|94146|94096|94156.1|94106.1|94146|94096|48
1648148810000|2022-03-24 19:06:50|94145.3|94095.3|94146.1|94096.1|94146.6|94096.6|94144.6|94094.6|33
1648148820000|2022-03-24 19:07:00|94146.4|94096.4|94149.6|94099.6|94151.3|94101.3|94145.8|94095.8|41
1648148830000|2022-03-24 19:07:10|94149.8|94099.8|94146.2|94096.2|94151|94101|94146.1|94096.1|18
1648148840000|2022-03-24 19:07:20|94145.8|94095.8|94143.3|94093.3|94146.5|94096.5|94143.2|94093.2|27
1648148850000|2022-03-24 19:07:30|94143.1|94093.1|94139.3|94089.3|94143.1|94093.1|94138.6|94088.6|33
1648148860000|2022-03-24 19:07:40|94139.2|94089.2|94138.9|94088.9|94139.7|94089.7|94138.5|94088.5|24
1648148870000|2022-03-24 19:07:50|94139.1|94089.1|94139.1|94089.1|94139.5|94089.5|94138.2|94088.2|13
1648148880000|2022-03-24 19:08:00|94139|94089|94138.5|94088.5|94139.1|94089.1|94138.4|94088.4|26
1648148890000|2022-03-24 19:08:10|94138.6|94088.6|94137.1|94087.1|94138.6|94088.6|94137|94087|24
1648148900000|2022-03-24 19:08:20|94136.9|94086.9|94137.4|94087.4|94137.8|94087.8|94136.8|94086.8|30
1648148910000|2022-03-24 19:08:30|94137.3|94087.3|94140.4|94090.4|94141.7|94091.7|94137.3|94087.3|26
1648148920000|2022-03-24 19:08:40|94139.9|94089.9|94141.3|94091.3|94142.9|94092.9|94139.9|94089.9|16
1648148930000|2022-03-24 19:08:50|94141.5|94091.5|94137.6|94087.6|94141.6|94091.6|94137.4|94087.4|30
1648148940000|2022-03-24 19:09:00|94137.5|94087.5|94136|94086|94138.5|94088.5|94136|94086|21
1648148950000|2022-03-24 19:09:10|94134.8|94084.8|94134.3|94084.3|94135.3|94085.3|94133.9|94083.9|35
1648148960000|2022-03-24 19:09:20|94134.7|94084.7|94134.7|94084.7|94135.5|94085.5|94134.4|94084.4|22
1648148970000|2022-03-24 19:09:30|94135.7|94085.7|94128.6|94078.6|94135.7|94085.7|94126.2|94076.2|48
1648148980000|2022-03-24 19:09:40|94128.5|94078.5|94128.3|94078.3|94130.4|94080.4|94128|94078|28
1648148990000|2022-03-24 19:09:50|94129.1|94079.1|94128.6|94078.6|94130|94080|94128|94078|24
1648149000000|2022-03-24 19:10:00|94128.9|94078.9|94132.7|94082.7|94133.4|94083.4|94128.9|94078.9|35
1648149010000|2022-03-24 19:10:10|94133|94083|94128.4|94078.4|94134.5|94084.5|94128.4|94078.4|34
1648149020000|2022-03-24 19:10:20|94128.7|94078.7|94123.9|94073.9|94129.2|94079.2|94123.3|94073.3|43
1648149030000|2022-03-24 19:10:30|94123.4|94073.4|94125.8|94075.8|94126.1|94076.1|94122.5|94072.5|26
1648149040000|2022-03-24 19:10:40|94126.5|94076.5|94126.3|94076.3|94129.2|94079.2|94125.2|94075.2|31
1648149050000|2022-03-24 19:10:50|94126.1|94076.1|94128.1|94078.1|94129|94079|94125.9|94075.9|27
1648149060000|2022-03-24 19:11:00|94128|94078|94129.3|94079.3|94133.3|94083.3|94126.8|94076.8|26
1648149070000|2022-03-24 19:11:10|94129.8|94079.8|94129.4|94079.4|94130.5|94080.5|94129|94079|14
1648149080000|2022-03-24 19:11:20|94129.7|94079.7|94133.9|94083.9|94136|94086|94129.7|94079.7|23
1648149090000|2022-03-24 19:11:30|94138.1|94088.1|94132.9|94082.9|94138.1|94088.1|94132.1|94082.1|44
1648149100000|2022-03-24 19:11:40|94133.3|94083.3|94135|94085|94135|94085|94133.3|94083.3|24
1648149110000|2022-03-24 19:11:50|94134.7|94084.7|94139|94089|94139.8|94089.8|94134.3|94084.3|31
1648149120000|2022-03-24 19:12:00|94138.6|94088.6|94139.2|94089.2|94139.5|94089.5|94138.4|94088.4|11
1648149130000|2022-03-24 19:12:10|94139.3|94089.3|94136|94086|94139.3|94089.3|94135.6|94085.6|20
1648149140000|2022-03-24 19:12:20|94135.3|94085.3|94131.1|94081.1|94136.5|94086.5|94129.7|94079.7|39
1648149150000|2022-03-24 19:12:30|94130.6|94080.6|94127.7|94077.7|94130.6|94080.6|94127.3|94077.3|39
1648149160000|2022-03-24 19:12:40|94128|94078|94125.7|94075.7|94128|94078|94123.1|94073.1|36
1648149170000|2022-03-24 19:12:50|94126.4|94076.4|94125.9|94075.9|94126.4|94076.4|94123.5|94073.5|26
1648149180000|2022-03-24 19:13:00|94125.7|94075.7|94124.3|94074.3|94127.4|94077.4|94123.8|94073.8|25
1648149190000|2022-03-24 19:13:10|94124.5|94074.5|94120.3|94070.3|94125|94075|94120.3|94070.3|26
1648149200000|2022-03-24 19:13:20|94121.9|94071.9|94120.5|94070.5|94122.5|94072.5|94118.9|94068.9|25
1648149210000|2022-03-24 19:13:30|94120.4|94070.4|94120.8|94070.8|94121.4|94071.4|94119.9|94069.9|15
1648149220000|2022-03-24 19:13:40|94120.9|94070.9|94121.4|94071.4|94121.4|94071.4|94118.1|94068.1|23
1648149230000|2022-03-24 19:13:50|94121.3|94071.3|94120|94070|94121.6|94071.6|94118.9|94068.9|28
1648149240000|2022-03-24 19:14:00|94119.9|94069.9|94119.1|94069.1|94120.2|94070.2|94119|94069|29
1648149250000|2022-03-24 19:14:10|94119|94069|94117.7|94067.7|94119.4|94069.4|94116.8|94066.8|17
1648149260000|2022-03-24 19:14:20|94117.9|94067.9|94119.8|94069.8|94122|94072|94113.9|94063.9|33
1648149270000|2022-03-24 19:14:30|94120.1|94070.1|94124.3|94074.3|94124.5|94074.5|94120.1|94070.1|27
1648149280000|2022-03-24 19:14:40|94124.5|94074.5|94123.9|94073.9|94124.5|94074.5|94122.9|94072.9|14
1648149290000|2022-03-24 19:14:50|94124|94074|94119.7|94069.7|94124|94074|94119.7|94069.7|24
1648149300000|2022-03-24 19:15:00|94119.8|94069.8|94124.8|94074.8|94126.6|94076.6|94119.8|94069.8|28
1648149310000|2022-03-24 19:15:10|94126.5|94076.5|94126.1|94076.1|94127.5|94077.5|94126.1|94076.1|27
1648149320000|2022-03-24 19:15:20|94126.4|94076.4|94122.7|94072.7|94126.4|94076.4|94120.6|94070.6|26
1648149330000|2022-03-24 19:15:30|94122.9|94072.9|94126.5|94076.5|94127|94077|94122.7|94072.7|33
1648149340000|2022-03-24 19:15:40|94126.6|94076.6|94126|94076|94128.3|94078.3|94126|94076|45
1648149350000|2022-03-24 19:15:50|94125.5|94075.5|94122.3|94072.3|94125.6|94075.6|94122.3|94072.3|26
1648149360000|2022-03-24 19:16:00|94122.2|94072.2|94123|94073|94123.1|94073.1|94120.9|94070.9|33
1648149370000|2022-03-24 19:16:10|94123.1|94073.1|94126.7|94076.7|94128|94078|94123.1|94073.1|18
1648149380000|2022-03-24 19:16:20|94127.1|94077.1|94127.9|94077.9|94128.1|94078.1|94126.9|94076.9|20
1648149390000|2022-03-24 19:16:30|94127.6|94077.6|94127.7|94077.7|94128.6|94078.6|94127.5|94077.5|21
1648149400000|2022-03-24 19:16:40|94127.8|94077.8|94127.8|94077.8|94129.8|94079.8|94125.1|94075.1|40
1648149410000|2022-03-24 19:16:50|94127.7|94077.7|94126.8|94076.8|94128|94078|94125.8|94075.8|35
1648149420000|2022-03-24 19:17:00|94127.2|94077.2|94120.5|94070.5|94127.6|94077.6|94120.5|94070.5|36
1648149430000|2022-03-24 19:17:10|94121|94071|94122.8|94072.8|94126.8|94076.8|94121|94071|38
1648149440000|2022-03-24 19:17:20|94123.2|94073.2|94122.6|94072.6|94124|94074|94122.2|94072.2|32
1648149450000|2022-03-24 19:17:30|94122.5|94072.5|94122.4|94072.4|94122.8|94072.8|94120.3|94070.3|19
1648149460000|2022-03-24 19:17:40|94122.8|94072.8|94123.4|94073.4|94123.7|94073.7|94121.5|94071.5|21
1648149470000|2022-03-24 19:17:50|94123.2|94073.2|94123.1|94073.1|94123.5|94073.5|94121.5|94071.5|25
1648149480000|2022-03-24 19:18:00|94123.2|94073.2|94124.8|94074.8|94131.3|94081.3|94123.2|94073.2|46
1648149490000|2022-03-24 19:18:10|94125|94075|94124|94074|94125|94075|94123.6|94073.6|23
1648149500000|2022-03-24 19:18:20|94123.9|94073.9|94124.9|94074.9|94125.5|94075.5|94122.7|94072.7|31
1648149510000|2022-03-24 19:18:30|94125.1|94075.1|94124.9|94074.9|94126.8|94076.8|94124.7|94074.7|30
1648149520000|2022-03-24 19:18:40|94125|94075|94124.8|94074.8|94125.5|94075.5|94124.8|94074.8|35
1648149530000|2022-03-24 19:18:50|94125|94075|94125.6|94075.6|94126.1|94076.1|94124.9|94074.9|20
1648149540000|2022-03-24 19:19:00|94125.3|94075.3|94122.2|94072.2|94125.3|94075.3|94122.2|94072.2|31
1648149550000|2022-03-24 19:19:10|94122.5|94072.5|94122.3|94072.3|94122.5|94072.5|94121.9|94071.9|10
1648149560000|2022-03-24 19:19:20|94122.6|94072.6|94125.4|94075.4|94126.1|94076.1|94122.3|94072.3|37
1648149570000|2022-03-24 19:19:30|94125.2|94075.2|94125.1|94075.1|94126|94076|94125.1|94075.1|24
1648149580000|2022-03-24 19:19:40|94125.5|94075.5|94124.1|94074.1|94125.5|94075.5|94123.4|94073.4|23
1648149590000|2022-03-24 19:19:50|94124|94074|94124.8|94074.8|94125.7|94075.7|94123.5|94073.5|23
1648149600000|2022-03-24 19:20:00|94123.3|94073.3|94122.7|94072.7|94124|94074|94121.1|94071.1|44
1648149610000|2022-03-24 19:20:10|94122.5|94072.5|94118.5|94068.5|94123.6|94073.6|94118.1|94068.1|33
1648149620000|2022-03-24 19:20:20|94119.5|94069.5|94115.1|94065.1|94120.1|94070.1|94113.5|94063.5|43
1648149630000|2022-03-24 19:20:30|94114.7|94064.7|94112.9|94062.9|94114.9|94064.9|94112.6|94062.6|38
1648149640000|2022-03-24 19:20:40|94113.6|94063.6|94112.6|94062.6|94113.7|94063.7|94111.8|94061.8|36
1648149650000|2022-03-24 19:20:50|94112.5|94062.5|94110.2|94060.2|94113.6|94063.6|94108.8|94058.8|43
1648149660000|2022-03-24 19:21:00|94110.1|94060.1|94113.5|94063.5|94113.6|94063.6|94105.6|94055.6|45
1648149670000|2022-03-24 19:21:10|94113.6|94063.6|94113.9|94063.9|94114.1|94064.1|94111.5|94061.5|37
1648149680000|2022-03-24 19:21:20|94113.8|94063.8|94118.6|94068.6|94120|94070|94113.6|94063.6|30
1648149690000|2022-03-24 19:21:30|94118.8|94068.8|94119|94069|94120.8|94070.8|94117.8|94067.8|29
1648149700000|2022-03-24 19:21:40|94118.8|94068.8|94119.3|94069.3|94119.3|94069.3|94116.7|94066.7|25
1648149710000|2022-03-24 19:21:50|94119.1|94069.1|94118.7|94068.7|94119.6|94069.6|94117.4|94067.4|30
1648149720000|2022-03-24 19:22:00|94119|94069|94118.6|94068.6|94119|94069|94115.8|94065.8|34
1648149730000|2022-03-24 19:22:10|94118.7|94068.7|94117.9|94067.9|94119|94069|94115.2|94065.2|29
1648149740000|2022-03-24 19:22:20|94118.1|94068.1|94116.9|94066.9|94118.1|94068.1|94115.8|94065.8|44
1648149750000|2022-03-24 19:22:30|94117.1|94067.1|94117|94067|94117.3|94067.3|94116.7|94066.7|24
1648149760000|2022-03-24 19:22:40|94116.9|94066.9|94111.1|94061.1|94116.9|94066.9|94109|94059|39
1648149770000|2022-03-24 19:22:50|94111.2|94061.2|94110.9|94060.9|94112.5|94062.5|94108.9|94058.9|44
1648149780000|2022-03-24 19:23:00|94110.8|94060.8|94111.2|94061.2|94112.9|94062.9|94110.7|94060.7|34
1648149790000|2022-03-24 19:23:10|94111.3|94061.3|94111.4|94061.4|94112.1|94062.1|94110.8|94060.8|24
1648149800000|2022-03-24 19:23:20|94111.1|94061.1|94112.7|94062.7|94113.2|94063.2|94111.1|94061.1|22
1648149810000|2022-03-24 19:23:30|94112.6|94062.6|94113.2|94063.2|94113.6|94063.6|94110.9|94060.9|26
1648149820000|2022-03-24 19:23:40|94113.1|94063.1|94113.8|94063.8|94114.2|94064.2|94111.5|94061.5|25
1648149830000|2022-03-24 19:23:50|94113.9|94063.9|94113.2|94063.2|94115.2|94065.2|94110.9|94060.9|32
1648149840000|2022-03-24 19:24:00|94114.1|94064.1|94112.5|94062.5|94114.1|94064.1|94111.3|94061.3|29
1648149850000|2022-03-24 19:24:10|94112.6|94062.6|94110.5|94060.5|94114.5|94064.5|94109.6|94059.6|27
1648149860000|2022-03-24 19:24:20|94110.8|94060.8|94109.9|94059.9|94111.2|94061.2|94108|94058|54
1648149870000|2022-03-24 19:24:30|94110.2|94060.2|94113.7|94063.7|94115|94065|94110|94060|42
1648149880000|2022-03-24 19:24:40|94113.9|94063.9|94112.5|94062.5|94115.2|94065.2|94112.4|94062.4|27
1648149890000|2022-03-24 19:24:50|94112.8|94062.8|94109.6|94059.6|94112.8|94062.8|94108.6|94058.6|33
1648149900000|2022-03-24 19:25:00|94109.7|94059.7|94108.1|94058.1|94109.7|94059.7|94107.6|94057.6|45
1648149910000|2022-03-24 19:25:10|94108.3|94058.3|94109.7|94059.7|94110.6|94060.6|94106.7|94056.7|34
1648149920000|2022-03-24 19:25:20|94110.6|94060.6|94096.2|94046.2|94110.6|94060.6|94095.7|94045.7|45
1648149930000|2022-03-24 19:25:30|94095.9|94045.9|94095.9|94045.9|94097|94047|94093.7|94043.7|36
1648149940000|2022-03-24 19:25:40|94094.8|94044.8|94087|94037|94094.8|94044.8|94083.6|94033.6|50
1648149950000|2022-03-24 19:25:50|94086.8|94036.8|94086.5|94036.5|94087.9|94037.9|94085.3|94035.3|30
1648149960000|2022-03-24 19:26:00|94086.3|94036.3|94081.1|94031.1|94086.3|94036.3|94080.5|94030.5|30
1648149970000|2022-03-24 19:26:10|94080.6|94030.6|94079.5|94029.5|94082.2|94032.2|94075.7|94025.7|55
1648149980000|2022-03-24 19:26:20|94079.3|94029.3|94074.6|94024.6|94080.8|94030.8|94073.9|94023.9|32
1648149990000|2022-03-24 19:26:30|94074.3|94024.3|94079.9|94029.9|94080.5|94030.5|94074.3|94024.3|46
1648150000000|2022-03-24 19:26:40|94079.5|94029.5|94075.9|94025.9|94080.1|94030.1|94075.9|94025.9|39
1648150010000|2022-03-24 19:26:50|94076|94026|94081.6|94031.6|94083.2|94033.2|94076|94026|36
1648150020000|2022-03-24 19:27:00|94083.8|94033.8|94080.7|94030.7|94085.6|94035.6|94080.6|94030.6|51
1648150030000|2022-03-24 19:27:10|94080.8|94030.8|94077.6|94027.6|94082.5|94032.5|94077.3|94027.3|43
1648150040000|2022-03-24 19:27:20|94077.5|94027.5|94075.2|94025.2|94077.5|94027.5|94075|94025|41
1648150050000|2022-03-24 19:27:30|94075|94025|94075.1|94025.1|94077|94027|94073.9|94023.9|33
1648150060000|2022-03-24 19:27:40|94075.6|94025.6|94072.6|94022.6|94075.6|94025.6|94070.7|94020.7|50
1648150070000|2022-03-24 19:27:50|94074.2|94024.2|94076.9|94026.9|94078|94028|94072.8|94022.8|47
1648150080000|2022-03-24 19:28:00|94076.8|94026.8|94076.1|94026.1|94076.8|94026.8|94075|94025|30
1648150090000|2022-03-24 19:28:10|94076.2|94026.2|94075.1|94025.1|94076.5|94026.5|94072.4|94022.4|37
1648150100000|2022-03-24 19:28:20|94075|94025|94073.2|94023.2|94075.4|94025.4|94072.6|94022.6|42
1648150110000|2022-03-24 19:28:30|94073.4|94023.4|94074.2|94024.2|94075.4|94025.4|94073.2|94023.2|34
1648150120000|2022-03-24 19:28:40|94074.7|94024.7|94074.7|94024.7|94075.7|94025.7|94074.5|94024.5|36
1648150130000|2022-03-24 19:28:50|94075.1|94025.1|94073.4|94023.4|94075.1|94025.1|94072.4|94022.4|27
1648150140000|2022-03-24 19:29:00|94073.2|94023.2|94073|94023|94073.7|94023.7|94072.1|94022.1|38
1648150150000|2022-03-24 19:29:10|94072.8|94022.8|94072.4|94022.4|94073.7|94023.7|94071.6|94021.6|27
1648150160000|2022-03-24 19:29:20|94072.2|94022.2|94072.2|94022.2|94074.3|94024.3|94072.1|94022.1|25
1648150170000|2022-03-24 19:29:30|94072.1|94022.1|94071.7|94021.7|94072.6|94022.6|94071.6|94021.6|15
1648150180000|2022-03-24 19:29:40|94071.8|94021.8|94068.2|94018.2|94071.9|94021.9|94068.2|94018.2|33
1648150190000|2022-03-24 19:29:50|94068.1|94018.1|94069|94019|94069.2|94019.2|94068.1|94018.1|11
1648150200000|2022-03-24 19:30:00|94069.5|94019.5|94068.3|94018.3|94069.6|94019.6|94067.4|94017.4|36
1648150210000|2022-03-24 19:30:10|94068|94018|94077.7|94027.7|94077.7|94027.7|94067.6|94017.6|46
1648150220000|2022-03-24 19:30:20|94077.4|94027.4|94076|94026|94078.1|94028.1|94075.7|94025.7|38
1648150230000|2022-03-24 19:30:30|94076.5|94026.5|94077|94027|94077|94027|94076|94026|15
1648150240000|2022-03-24 19:30:40|94076.9|94026.9|94076.9|94026.9|94077|94027|94075.5|94025.5|27
1648150250000|2022-03-24 19:30:50|94077.2|94027.2|94076.8|94026.8|94077.7|94027.7|94075.6|94025.6|17
1648150260000|2022-03-24 19:31:00|94076.9|94026.9|94080.5|94030.5|94081.8|94031.8|94076.6|94026.6|39
1648150270000|2022-03-24 19:31:10|94080.6|94030.6|94081.1|94031.1|94081.2|94031.2|94079.8|94029.8|17
1648150280000|2022-03-24 19:31:20|94081.2|94031.2|94082.8|94032.8|94082.9|94032.9|94081.1|94031.1|21
1648150290000|2022-03-24 19:31:30|94082.7|94032.7|94086.3|94036.3|94086.4|94036.4|94082.7|94032.7|27
1648150300000|2022-03-24 19:31:40|94086.2|94036.2|94085.9|94035.9|94086.4|94036.4|94085.7|94035.7|28
1648150310000|2022-03-24 19:31:50|94086|94036|94086.2|94036.2|94086.3|94036.3|94085.7|94035.7|19
1648150320000|2022-03-24 19:32:00|94085.9|94035.9|94089.9|94039.9|94091.2|94041.2|94085.9|94035.9|48
1648150330000|2022-03-24 19:32:10|94089.4|94039.4|94087.9|94037.9|94089.7|94039.7|94087.4|94037.4|29
1648150340000|2022-03-24 19:32:20|94087.6|94037.6|94087.6|94037.6|94088.3|94038.3|94087.5|94037.5|20
1648150350000|2022-03-24 19:32:30|94087.9|94037.9|94092.9|94042.9|94093|94043|94087.9|94037.9|26
1648150360000|2022-03-24 19:32:40|94093|94043|94095.6|94045.6|94095.7|94045.7|94093|94043|27
1648150370000|2022-03-24 19:32:50|94095.7|94045.7|94101.6|94051.6|94103.3|94053.3|94095.1|94045.1|21
1648150380000|2022-03-24 19:33:00|94104.5|94054.5|94102.7|94052.7|94104.5|94054.5|94102.5|94052.5|16
1648150390000|2022-03-24 19:33:10|94102.8|94052.8|94103.2|94053.2|94103.4|94053.4|94102.7|94052.7|10
1648150400000|2022-03-24 19:33:20|94103.1|94053.1|94102.2|94052.2|94103.1|94053.1|94101.8|94051.8|13
1648150410000|2022-03-24 19:33:30|94102.1|94052.1|94103.9|94053.9|94104.9|94054.9|94102.1|94052.1|20
1648150420000|2022-03-24 19:33:40|94104.1|94054.1|94100.1|94050.1|94104.1|94054.1|94100.1|94050.1|15
1648150430000|2022-03-24 19:33:50|94099.8|94049.8|94100.4|94050.4|94102|94052|94096.2|94046.2|38
1648150440000|2022-03-24 19:34:00|94100.1|94050.1|94101.5|94051.5|94101.6|94051.6|94099.3|94049.3|24
1648150450000|2022-03-24 19:34:10|94101.3|94051.3|94094.3|94044.3|94101.7|94051.7|94093.8|94043.8|14
1648150460000|2022-03-24 19:34:20|94094.5|94044.5|94091.5|94041.5|94094.8|94044.8|94089.8|94039.8|30
1648150470000|2022-03-24 19:34:30|94091.2|94041.2|94089.9|94039.9|94091.6|94041.6|94089.7|94039.7|30
1648150480000|2022-03-24 19:34:40|94091.4|94041.4|94092.1|94042.1|94095.1|94045.1|94090.3|94040.3|26
1648150490000|2022-03-24 19:34:50|94091.6|94041.6|94090.8|94040.8|94091.6|94041.6|94090.2|94040.2|8
1648150500000|2022-03-24 19:35:00|94091.2|94041.2|94091.4|94041.4|94092.4|94042.4|94090.3|94040.3|14
1648150510000|2022-03-24 19:35:10|94091.8|94041.8|94093.2|94043.2|94099.6|94049.6|94091.8|94041.8|30
1648150520000|2022-03-24 19:35:20|94092.4|94042.4|94091.8|94041.8|94094.2|94056.9|94078.6|94035.4|36
1648150530000|2022-03-24 19:35:30|94091.1|94041.1|94090.6|94040.6|94092.1|94042.1|94089.4|94039.4|24
1648150540000|2022-03-24 19:35:40|94091.3|94041.3|94091.5|94041.5|94092.6|94042.6|94089.8|94039.8|16
1648150550000|2022-03-24 19:35:50|94091|94041|94093|94043|94094.5|94044.5|94089.8|94039.8|22
1648150560000|2022-03-24 19:36:00|94093.2|94043.2|94092.2|94042.2|94093.8|94043.8|94091.4|94041.4|16
1648150570000|2022-03-24 19:36:10|94092|94042|94093.2|94043.2|94094.1|94057.4|94079.6|94040|32
1648150580000|2022-03-24 19:36:20|94093.1|94043.1|94091.3|94041.3|94094.2|94044.2|94090.1|94040.1|35
1648150590000|2022-03-24 19:36:30|94091.4|94041.4|94090.1|94040.1|94091.9|94041.9|94089.1|94039.1|22
1648150600000|2022-03-24 19:36:40|94089.3|94039.3|94089.1|94039.1|94092|94042|94088.7|94038.7|34
1648150610000|2022-03-24 19:36:50|94089|94039|94094.3|94044.3|94095.4|94045.4|94089|94039|54
1648150620000|2022-03-24 19:37:00|94094.4|94044.4|94095.4|94045.4|94096.8|94046.8|94092.8|94042.8|37
1648150630000|2022-03-24 19:37:10|94095.2|94045.2|94094.9|94044.9|94095.3|94045.3|94093.5|94043.5|22
1648150640000|2022-03-24 19:37:20|94093.7|94043.7|94092.5|94042.5|94094.5|94044.5|94092|94042|32
1648150650000|2022-03-24 19:37:30|94092.9|94042.9|94091.5|94041.5|94093.2|94043.2|94090.9|94040.9|27
1648150660000|2022-03-24 19:37:40|94091.9|94041.9|94088.7|94038.7|94092.4|94042.4|94088.6|94038.6|25
1648150670000|2022-03-24 19:37:50|94088.6|94038.6|94092.8|94042.8|94093.3|94043.3|94088.6|94038.6|29
1648150680000|2022-03-24 19:38:00|94092.4|94042.4|94093.1|94043.1|94094.2|94044.2|94091.3|94041.3|20
1648150690000|2022-03-24 19:38:10|94092.9|94042.9|94092.1|94042.1|94093|94043|94091.9|94041.9|35
1648150700000|2022-03-24 19:38:20|94092|94042|94092.6|94042.6|94092.7|94042.7|94091.5|94041.5|26
1648150710000|2022-03-24 19:38:30|94092.5|94042.5|94094.8|94044.8|94095.8|94045.8|94092.4|94042.4|40
1648150720000|2022-03-24 19:38:40|94094.6|94044.6|94093.6|94043.6|94095.7|94045.7|94092.9|94042.9|60
1648150730000|2022-03-24 19:38:50|94093.9|94043.9|94092.6|94042.6|94093.9|94043.9|94092.4|94042.4|21
1648150740000|2022-03-24 19:39:00|94093.2|94043.2|94092.4|94042.4|94093.2|94043.2|94092.4|94042.4|11
1648150750000|2022-03-24 19:39:10|94092.5|94042.5|94093|94043|94093.6|94043.6|94092.4|94042.4|16
1648150760000|2022-03-24 19:39:20|94092.5|94042.5|94096.8|94046.8|94098.5|94048.5|94091.8|94041.8|24
1648150770000|2022-03-24 19:39:30|94097.6|94047.6|94096.5|94046.5|94098.4|94048.4|94096.1|94046.1|32
1648150780000|2022-03-24 19:39:40|94097.5|94047.5|94099.4|94049.4|94099.4|94049.4|94097.5|94047.5|29
1648150790000|2022-03-24 19:39:50|94099.6|94049.6|94102.9|94052.9|94103.4|94053.4|94097.2|94047.2|34
1648150800000|2022-03-24 19:40:00|94103.1|94053.1|94093.9|94043.9|94104.2|94054.2|94092.9|94042.9|42
1648150810000|2022-03-24 19:40:10|94094.1|94044.1|94095.1|94045.1|94096.7|94046.7|94094.1|94044.1|29
1648150820000|2022-03-24 19:40:20|94094.7|94044.7|94095.5|94045.5|94095.9|94045.9|94093.5|94043.5|22
1648150830000|2022-03-24 19:40:30|94095.2|94045.2|94095.5|94045.5|94095.7|94045.7|94094.6|94044.6|25
1648150840000|2022-03-24 19:40:40|94095.3|94045.3|94094.8|94044.8|94095.8|94045.8|94093.7|94043.7|17
1648150850000|2022-03-24 19:40:50|94095.2|94045.2|94093.5|94043.5|94095.2|94045.2|94093.4|94043.4|17
1648150860000|2022-03-24 19:41:00|94093.8|94043.8|94092.6|94042.6|94093.8|94043.8|94092.5|94042.5|14
1648150870000|2022-03-24 19:41:10|94092.5|94042.5|94093.6|94043.6|94094.3|94044.3|94092.1|94042.1|9
1648150880000|2022-03-24 19:41:20|94093.7|94043.7|94095.2|94045.2|94097.7|94047.7|94093.1|94043.1|21
1648150890000|2022-03-24 19:41:30|94094.5|94044.5|94093.5|94043.5|94095.9|94045.9|94093.2|94043.2|11
1648150900000|2022-03-24 19:41:40|94094|94044|94102.2|94052.2|94103.6|94053.6|94093.6|94043.6|28
1648150910000|2022-03-24 19:41:50|94101.5|94051.5|94107.3|94057.3|94108.2|94058.2|94100.8|94050.8|47
1648150920000|2022-03-24 19:42:00|94107.5|94057.5|94111.4|94061.4|94112.3|94062.3|94106.8|94056.8|29
1648150930000|2022-03-24 19:42:10|94111.3|94061.3|94115.1|94065.1|94115.3|94065.3|94110.4|94060.4|35
1648150940000|2022-03-24 19:42:20|94114.3|94064.3|94113.8|94063.8|94117|94067|94112.4|94062.4|40
1648150950000|2022-03-24 19:42:30|94113.2|94063.2|94112.1|94062.1|94116|94066|94110.9|94060.9|31
1648150960000|2022-03-24 19:42:40|94112.8|94062.8|94115|94065|94115|94065|94110.7|94060.7|30
1648150970000|2022-03-24 19:42:50|94114.9|94064.9|94116.7|94066.7|94116.7|94066.7|94114.1|94064.1|18
1648150980000|2022-03-24 19:43:00|94116.8|94066.8|94120.3|94070.3|94121.3|94071.3|94114.3|94064.3|32
1648150990000|2022-03-24 19:43:10|94120.1|94070.1|94124.4|94074.4|94124.9|94074.9|94120.1|94070.1|38
1648151000000|2022-03-24 19:43:20|94123.3|94073.3|94125.4|94075.4|94126|94076|94123.3|94073.3|35
1648151010000|2022-03-24 19:43:30|94124.9|94074.9|94127.3|94077.3|94127.5|94077.5|94124.9|94074.9|24
1648151020000|2022-03-24 19:43:40|94127|94077|94127|94077|94127|94077|94124.4|94074.4|14
1648151030000|2022-03-24 19:43:50|94127.7|94077.7|94127.3|94077.3|94128.1|94078.1|94126.6|94076.6|24
1648151040000|2022-03-24 19:44:00|94126.8|94076.8|94123.2|94073.2|94127.1|94077.1|94123|94073|23
1648151050000|2022-03-24 19:44:10|94122.7|94072.7|94110.7|94060.7|94123.1|94073.1|94110.4|94060.4|32
1648151060000|2022-03-24 19:44:20|94110.6|94060.6|94109.7|94059.7|94111.8|94061.8|94108.9|94058.9|28
1648151070000|2022-03-24 19:44:30|94109.8|94059.8|94110.1|94060.1|94110.2|94060.2|94109.2|94059.2|31
1648151080000|2022-03-24 19:44:40|94110|94060|94112.2|94062.2|94112.2|94062.2|94110|94060|21
1648151090000|2022-03-24 19:44:50|94112.3|94062.3|94112.7|94062.7|94113.2|94063.2|94111.8|94061.8|20
1648151100000|2022-03-24 19:45:00|94112.5|94062.5|94112.4|94062.4|94112.5|94062.5|94111.8|94061.8|17
1648151110000|2022-03-24 19:45:10|94112.5|94062.5|94120.5|94070.5|94120.6|94070.6|94112.5|94062.5|30
1648151120000|2022-03-24 19:45:20|94120.6|94070.6|94120|94070|94121.8|94071.8|94119.3|94069.3|20
1648151130000|2022-03-24 19:45:30|94120.1|94070.1|94120.9|94070.9|94121.4|94071.4|94120.1|94070.1|23
1648151140000|2022-03-24 19:45:40|94120.7|94070.7|94120.7|94070.7|94121.4|94071.4|94120.4|94070.4|14
1648151150000|2022-03-24 19:45:50|94120.5|94070.5|94115.7|94065.7|94120.6|94070.6|94115|94065|31
1648151160000|2022-03-24 19:46:00|94115.8|94065.8|94120.8|94070.8|94120.9|94070.9|94115.8|94065.8|26
1648151170000|2022-03-24 19:46:10|94120.5|94070.5|94120.2|94070.2|94120.7|94070.7|94120|94070|13
1648151180000|2022-03-24 19:46:20|94120.5|94070.5|94110.5|94060.5|94120.5|94070.5|94109|94059|29
1648151190000|2022-03-24 19:46:30|94110.7|94060.7|94110.1|94060.1|94110.7|94060.7|94107.7|94057.7|30
1648151200000|2022-03-24 19:46:40|94109.5|94059.5|94108.8|94058.8|94109.6|94059.6|94107.7|94057.7|24
1648151210000|2022-03-24 19:46:50|94108.7|94058.7|94108.2|94058.2|94109.1|94059.1|94108.2|94058.2|22
1648151220000|2022-03-24 19:47:00|94108.9|94058.9|94109.5|94059.5|94110.2|94060.2|94108.9|94058.9|27
1648151230000|2022-03-24 19:47:10|94109.6|94059.6|94109.2|94059.2|94109.6|94059.6|94108.7|94058.7|13
1648151240000|2022-03-24 19:47:20|94109|94059|94109.2|94059.2|94109.4|94059.4|94108.9|94058.9|9
1648151250000|2022-03-24 19:47:30|94109.3|94059.3|94109.4|94059.4|94109.9|94059.9|94107.5|94057.5|17
1648151260000|2022-03-24 19:47:40|94109.8|94059.8|94109.9|94059.9|94110.6|94060.6|94109.7|94059.7|17
1648151270000|2022-03-24 19:47:50|94109.8|94059.8|94109.8|94059.8|94110.2|94060.2|94109.7|94059.7|9
1648151280000|2022-03-24 19:48:00|94109.7|94059.7|94110.2|94060.2|94110.3|94060.3|94109.6|94059.6|15
1648151290000|2022-03-24 19:48:10|94110.3|94060.3|94110|94060|94110.5|94060.5|94109.7|94059.7|15
1648151300000|2022-03-24 19:48:20|94109.9|94059.9|94113.2|94063.2|94115.3|94065.3|94109.9|94059.9|25
1648151310000|2022-03-24 19:48:30|94113.6|94063.6|94115.6|94065.6|94115.6|94065.6|94113|94063|20
1648151320000|2022-03-24 19:48:40|94115.3|94065.3|94115.2|94065.2|94115.5|94065.5|94114.3|94064.3|16
1648151330000|2022-03-24 19:48:50|94115.1|94065.1|94120.7|94070.7|94121.5|94071.5|94114.8|94064.8|36
1648151340000|2022-03-24 19:49:00|94123.2|94073.2|94120.2|94070.2|94123.2|94073.2|94118.1|94068.1|54
1648151350000|2022-03-24 19:49:10|94119.9|94069.9|94118.6|94068.6|94120.1|94070.1|94117.6|94067.6|35
1648151360000|2022-03-24 19:49:20|94118.5|94068.5|94117.5|94067.5|94119.4|94069.4|94116.4|94066.4|45
1648151370000|2022-03-24 19:49:30|94118.7|94068.7|94118.5|94068.5|94119.3|94069.3|94117.2|94067.2|30
1648151380000|2022-03-24 19:49:40|94118.4|94068.4|94118.2|94068.2|94119.8|94069.8|94117|94067|31
1648151390000|2022-03-24 19:49:50|94118.4|94068.4|94114.8|94064.8|94118.4|94068.4|94109.3|94059.3|59
1648151400000|2022-03-24 19:50:00|94114.5|94064.5|94109.9|94059.9|94114.6|94064.6|94108.1|94058.1|47
1648151410000|2022-03-24 19:50:10|94110.2|94060.2|94112.3|94062.3|94114.2|94064.2|94107|94057|36
1648151420000|2022-03-24 19:50:20|94112.6|94062.6|94107.8|94057.8|94113.7|94063.7|94107.6|94057.6|58
1648151430000|2022-03-24 19:50:30|94107.7|94057.7|94107.7|94057.7|94108.1|94058.1|94107.2|94057.2|24
1648151440000|2022-03-24 19:50:40|94107.8|94057.8|94107.3|94057.3|94107.9|94057.9|94106.9|94056.9|21
1648151450000|2022-03-24 19:50:50|94107.1|94057.1|94109.4|94059.4|94109.6|94059.6|94107.1|94057.1|27
1648151460000|2022-03-24 19:51:00|94109.6|94059.6|94109.2|94059.2|94112.3|94062.3|94108|94058|42
1648151470000|2022-03-24 19:51:10|94109.3|94059.3|94109|94059|94109.8|94059.8|94108.7|94058.7|16
1648151480000|2022-03-24 19:51:20|94108.9|94058.9|94109.6|94059.6|94110.1|94060.1|94107.3|94057.3|40
1648151490000|2022-03-24 19:51:30|94108.8|94058.8|94105.9|94055.9|94110.3|94060.3|94104.9|94054.9|64
1648151500000|2022-03-24 19:51:40|94106|94056|94113.1|94063.1|94113.1|94063.1|94104.6|94054.6|55
1648151510000|2022-03-24 19:51:50|94112.7|94062.7|94114|94064|94115.3|94065.3|94111.4|94061.4|46
1648151520000|2022-03-24 19:52:00|94114.4|94064.4|94116.3|94066.3|94119.8|94069.8|94114.4|94064.4|53
1648151530000|2022-03-24 19:52:10|94116.7|94066.7|94111.6|94061.6|94116.9|94066.9|94111.6|94061.6|41
1648151540000|2022-03-24 19:52:20|94110.7|94060.7|94112.1|94062.1|94112.6|94062.6|94110.6|94060.6|54
1648151550000|2022-03-24 19:52:30|94112.3|94062.3|94110.5|94060.5|94113|94063|94110.5|94060.5|43
1648151560000|2022-03-24 19:52:40|94111.6|94061.6|94113.6|94063.6|94114.9|94064.9|94111.2|94061.2|11
1648151570000|2022-03-24 19:52:50|94115.2|94065.2|94113.6|94063.6|94115.2|94065.2|94112.7|94062.7|29
1648151580000|2022-03-24 19:53:00|94113.9|94063.9|94114.8|94064.8|94118.1|94068.1|94113.2|94063.2|28
1648151590000|2022-03-24 19:53:10|94114.6|94064.6|94117.9|94067.9|94117.9|94067.9|94114.4|94064.4|28
1648151600000|2022-03-24 19:53:20|94117.3|94067.3|94114.5|94064.5|94118.7|94068.7|94114.1|94064.1|32
1648151610000|2022-03-24 19:53:30|94116.4|94066.4|94116.4|94066.4|94116.4|94066.4|94115.3|94065.3|31
1648151620000|2022-03-24 19:53:40|94116.2|94066.2|94116.6|94066.6|94117|94067|94116.1|94066.1|19
1648151630000|2022-03-24 19:53:50|94116.5|94066.5|94115.2|94065.2|94116.5|94066.5|94114.7|94064.7|22
1648151640000|2022-03-24 19:54:00|94115.4|94065.4|94115.2|94065.2|94115.8|94065.8|94112.1|94062.1|45
1648151650000|2022-03-24 19:54:10|94115.3|94065.3|94115.6|94065.6|94115.7|94065.7|94114.3|94064.3|18
1648151660000|2022-03-24 19:54:20|94114.9|94064.9|94115.5|94065.5|94117|94067|94114.6|94064.6|21
1648151670000|2022-03-24 19:54:30|94115.7|94065.7|94117|94067|94117.2|94067.2|94115.7|94065.7|31
1648151680000|2022-03-24 19:54:40|94116.9|94066.9|94118.4|94068.4|94118.4|94068.4|94114.4|94064.4|29
1648151690000|2022-03-24 19:54:50|94118.6|94068.6|94119|94069|94119.1|94069.1|94117.7|94067.7|21
1648151700000|2022-03-24 19:55:00|94119.5|94069.5|94120.6|94070.6|94124.3|94074.3|94119.4|94069.4|61
1648151710000|2022-03-24 19:55:10|94121|94071|94120.7|94070.7|94121.2|94071.2|94118.4|94068.4|39
1648151720000|2022-03-24 19:55:20|94120.5|94070.5|94122.5|94072.5|94123.5|94073.5|94119.4|94069.4|35
1648151730000|2022-03-24 19:55:30|94122.7|94072.7|94125.5|94075.5|94126.2|94076.2|94122.7|94072.7|27
1648151740000|2022-03-24 19:55:40|94125.7|94075.7|94128.6|94078.6|94129.5|94079.5|94125.7|94075.7|33
1648151750000|2022-03-24 19:55:50|94128.7|94078.7|94129.3|94079.3|94129.3|94079.3|94123.9|94073.9|27
1648151760000|2022-03-24 19:56:00|94128|94078|94129.5|94079.5|94129.6|94079.6|94127.8|94077.8|20
1648151770000|2022-03-24 19:56:10|94129.4|94079.4|94128.8|94078.8|94130|94080|94127.3|94077.3|31
1648151780000|2022-03-24 19:56:20|94128.9|94078.9|94124.3|94074.3|94129.9|94079.9|94124.3|94074.3|29
1648151790000|2022-03-24 19:56:30|94124.5|94074.5|94126.8|94076.8|94127.1|94077.1|94124.2|94074.2|34
1648151800000|2022-03-24 19:56:40|94126.4|94076.4|94125.5|94075.5|94126.6|94076.6|94124.7|94074.7|26
1648151810000|2022-03-24 19:56:50|94125.8|94075.8|94123.7|94073.7|94125.9|94075.9|94121|94071|20
1648151820000|2022-03-24 19:57:00|94123.4|94073.4|94128.3|94078.3|94128.3|94078.3|94123.4|94073.4|44
1648151830000|2022-03-24 19:57:10|94128.5|94078.5|94129.1|94079.1|94129.7|94079.7|94126.7|94076.7|27
1648151840000|2022-03-24 19:57:20|94128.8|94078.8|94128|94078|94130.2|94080.2|94127.2|94077.2|41
1648151850000|2022-03-24 19:57:30|94130.1|94080.1|94128.9|94078.9|94130.1|94080.1|94128.2|94078.2|28
1648151860000|2022-03-24 19:57:40|94129|94079|94132.2|94082.2|94133.2|94083.2|94128.8|94078.8|52
1648151870000|2022-03-24 19:57:50|94132|94082|94131.5|94081.5|94135|94085|94131.3|94081.3|42
1648151880000|2022-03-24 19:58:00|94131.6|94081.6|94136.6|94086.6|94136.6|94086.6|94131.2|94081.2|44
1648151890000|2022-03-24 19:58:10|94137.9|94087.9|94136.4|94086.4|94138.3|94088.3|94134.7|94084.7|51
1648151900000|2022-03-24 19:58:20|94136|94086|94138.6|94088.6|94139.9|94089.9|94136|94086|39
1648151910000|2022-03-24 19:58:30|94138.5|94088.5|94138.3|94088.3|94138.8|94088.8|94136.2|94086.2|36
1648151920000|2022-03-24 19:58:40|94138.8|94088.8|94132.7|94082.7|94139.7|94089.7|94132.6|94082.6|48
1648151930000|2022-03-24 19:58:50|94132.8|94082.8|94136.5|94086.5|94136.5|94086.5|94131.7|94081.7|55
1648151940000|2022-03-24 19:59:00|94136.3|94086.3|94137.4|94087.4|94138.7|94088.7|94131.7|94081.7|50
1648151950000|2022-03-24 19:59:10|94138.2|94088.2|94153.3|94103.3|94168.6|94118.6|94136.3|94086.3|50
1648151960000|2022-03-24 19:59:20|94153.4|94103.4|94154.5|94104.5|94156.7|94106.7|94152.3|94102.3|49
1648151970000|2022-03-24 19:59:30|94154.4|94104.4|94154.9|94104.9|94155.6|94105.6|94153.6|94103.6|52
1648151980000|2022-03-24 19:59:40|94155|94105|94153|94103|94155.2|94105.2|94152.8|94102.8|49
1648151990000|2022-03-24 19:59:50|94152.9|94102.9|94149.5|94099.5|94153.7|94103.7|94143.4|94093.4|59
1648152000000|2022-03-24 20:00:00|94145.4|94095.4|94151.4|94101.4|94152|94102|94142|94092|53
1648152010000|2022-03-24 20:00:10|94151.7|94101.7|94152.4|94102.4|94155.5|94105.5|94151.5|94101.5|46
1648152020000|2022-03-24 20:00:20|94152.6|94102.6|94154.9|94104.9|94154.9|94104.9|94152.3|94102.3|29
1648152030000|2022-03-24 20:00:30|94154.8|94104.8|94163.2|94113.2|94164.4|94114.4|94154.4|94104.4|41
1648152040000|2022-03-24 20:00:40|94162.7|94112.7|94159.6|94109.6|94167.5|94117.5|94159.6|94109.6|37
1648152050000|2022-03-24 20:00:50|94159.5|94109.5|94161.2|94111.2|94161.4|94111.4|94156.3|94106.3|37
1648152060000|2022-03-24 20:01:00|94160.6|94110.6|94160.4|94110.4|94164.3|94114.3|94159.7|94109.7|46
1648152070000|2022-03-24 20:01:10|94160.6|94110.6|94163.8|94113.8|94163.9|94113.9|94158.9|94108.9|31
1648152080000|2022-03-24 20:01:20|94163.7|94113.7|94164.1|94114.1|94166.3|94116.3|94163.2|94113.2|32
1648152090000|2022-03-24 20:01:30|94163.9|94113.9|94164.2|94114.2|94165.3|94115.3|94163.9|94113.9|18
1648152100000|2022-03-24 20:01:40|94164.1|94114.1|94162.4|94112.4|94169.3|94119.3|94162.4|94112.4|31
1648152110000|2022-03-24 20:01:50|94162.1|94112.1|94160.8|94110.8|94162.3|94112.3|94160.8|94110.8|22
1648152120000|2022-03-24 20:02:00|94160.5|94110.5|94159|94109|94163.4|94113.4|94158.8|94108.8|27
1648152130000|2022-03-24 20:02:10|94158.9|94108.9|94151.4|94101.4|94159.4|94109.4|94150.1|94100.1|29
1648152140000|2022-03-24 20:02:20|94150.9|94100.9|94153.5|94103.5|94169.9|94119.9|94150.5|94100.5|37
1648152150000|2022-03-24 20:02:30|94151.8|94101.8|94151.9|94101.9|94157.3|94107.3|94151.8|94101.8|27
1648152160000|2022-03-24 20:02:40|94151.7|94101.7|94151.8|94101.8|94152.8|94102.8|94151.3|94101.3|14
1648152170000|2022-03-24 20:02:50|94151.7|94101.7|94154.4|94104.4|94156.1|94106.1|94151.7|94101.7|35
1648152180000|2022-03-24 20:03:00|94154.5|94104.5|94156.1|94106.1|94158.4|94108.4|94154.5|94104.5|44
1648152190000|2022-03-24 20:03:10|94156.2|94106.2|94156.5|94106.5|94157.5|94107.5|94154.9|94104.9|30
1648152200000|2022-03-24 20:03:20|94156.6|94106.6|94155.9|94105.9|94156.7|94106.7|94155.2|94105.2|20
1648152210000|2022-03-24 20:03:30|94155.8|94105.8|94157.5|94107.5|94158.2|94108.2|94155.8|94105.8|20
1648152220000|2022-03-24 20:03:40|94157.1|94107.1|94162|94112|94164.1|94114.1|94156.6|94106.6|36
1648152230000|2022-03-24 20:03:50|94163.6|94113.6|94165.2|94115.2|94167.5|94117.5|94163.6|94113.6|39
1648152240000|2022-03-24 20:04:00|94165.1|94115.1|94161.8|94111.8|94165.6|94115.6|94159.9|94109.9|28
1648152250000|2022-03-24 20:04:10|94162.8|94112.8|94167.2|94117.2|94168.5|94118.5|94162.7|94112.7|48
1648152260000|2022-03-24 20:04:20|94167.3|94117.3|94166.6|94116.6|94167.7|94117.7|94165.8|94115.8|30
1648152270000|2022-03-24 20:04:30|94166.8|94116.8|94165.3|94115.3|94168.8|94118.8|94165.3|94115.3|21
1648152280000|2022-03-24 20:04:40|94166|94116|94162.3|94112.3|94166|94116|94162.1|94112.1|24
1648152290000|2022-03-24 20:04:50|94162|94112|94158.9|94108.9|94162|94112|94158.8|94108.8|31
1648152300000|2022-03-24 20:05:00|94159.1|94109.1|94159.2|94109.2|94160.5|94110.5|94158.6|94108.6|18
1648152310000|2022-03-24 20:05:10|94159|94109|94158.5|94108.5|94159.3|94109.3|94158.4|94108.4|29
1648152320000|2022-03-24 20:05:20|94158.8|94108.8|94159|94109|94160.1|94110.1|94158.3|94108.3|25
1648152330000|2022-03-24 20:05:30|94158.7|94108.7|94159.4|94109.4|94160.3|94110.3|94158.5|94108.5|29
1648152340000|2022-03-24 20:05:40|94159.8|94109.8|94160.5|94110.5|94160.8|94110.8|94159.1|94109.1|19
1648152350000|2022-03-24 20:05:50|94160|94110|94158.9|94108.9|94160.8|94110.8|94158.9|94108.9|23
1648152360000|2022-03-24 20:06:00|94159|94109|94157.8|94107.8|94159.2|94109.2|94157.5|94107.5|27
1648152370000|2022-03-24 20:06:10|94157.7|94107.7|94159.6|94109.6|94160.5|94110.5|94157.7|94107.7|31
1648152380000|2022-03-24 20:06:20|94160.4|94110.4|94161.9|94111.9|94162.8|94112.8|94159.3|94109.3|22
1648152390000|2022-03-24 20:06:30|94162.3|94112.3|94160.3|94110.3|94162.6|94112.6|94159.1|94109.1|24
1648152400000|2022-03-24 20:06:40|94160.4|94110.4|94159|94109|94162.4|94112.4|94159|94109|40
1648152410000|2022-03-24 20:06:50|94159.1|94109.1|94168.6|94118.6|94169|94119|94158.9|94108.9|35
1648152420000|2022-03-24 20:07:00|94168.8|94118.8|94166.9|94116.9|94170.8|94120.8|94166.9|94116.9|33
1648152430000|2022-03-24 20:07:10|94166.7|94116.7|94166.8|94116.8|94168.6|94118.6|94164.7|94114.7|40
1648152440000|2022-03-24 20:07:20|94165.8|94115.8|94164.8|94114.8|94166.3|94116.3|94163.8|94113.8|30
1648152450000|2022-03-24 20:07:30|94165|94115|94165.1|94115.1|94168.5|94118.5|94164.3|94114.3|51
1648152460000|2022-03-24 20:07:40|94165.3|94115.3|94170.9|94120.9|94171.9|94121.9|94164.8|94114.8|48
1648152470000|2022-03-24 20:07:50|94170.3|94120.3|94173|94123|94173.6|94123.6|94170.1|94120.1|53
1648152480000|2022-03-24 20:08:00|94172.5|94122.5|94172.6|94122.6|94175.8|94125.8|94172.4|94122.4|43
1648152490000|2022-03-24 20:08:10|94173.9|94123.9|94175|94125|94175.1|94125.1|94172.4|94122.4|44
1648152500000|2022-03-24 20:08:20|94174.4|94124.4|94174.6|94124.6|94175.3|94125.3|94173.6|94123.6|26
1648152510000|2022-03-24 20:08:30|94174.7|94124.7|94172.9|94122.9|94174.7|94124.7|94172.9|94122.9|36
1648152520000|2022-03-24 20:08:40|94173.1|94123.1|94173.4|94123.4|94175.1|94125.1|94173.1|94123.1|15
1648152530000|2022-03-24 20:08:50|94173.6|94123.6|94171.9|94121.9|94175.5|94125.5|94171.9|94121.9|32
1648152540000|2022-03-24 20:09:00|94172.2|94122.2|94168|94118|94173.1|94123.1|94167.4|94117.4|38
1648152550000|2022-03-24 20:09:10|94168.2|94118.2|94170.6|94120.6|94171.1|94121.1|94167|94117|30
1648152560000|2022-03-24 20:09:20|94169.9|94119.9|94170.5|94120.5|94170.7|94120.7|94169.9|94119.9|9
1648152570000|2022-03-24 20:09:30|94169.9|94119.9|94167|94117|94169.9|94119.9|94166.3|94116.3|17
1648152580000|2022-03-24 20:09:40|94167.1|94117.1|94168.4|94118.4|94168.7|94118.7|94164.8|94114.8|23
1648152590000|2022-03-24 20:09:50|94168.7|94118.7|94169.6|94119.6|94170.5|94120.5|94168.3|94118.3|25
1648152600000|2022-03-24 20:10:00|94168.5|94118.5|94171.8|94121.8|94171.9|94121.9|94167.9|94117.9|31
1648152610000|2022-03-24 20:10:10|94172|94122|94171|94121|94173.5|94123.5|94170|94120|28
1648152620000|2022-03-24 20:10:20|94170.7|94120.7|94168.4|94118.4|94173.6|94123.6|94168.4|94118.4|31
1648152630000|2022-03-24 20:10:30|94168.5|94118.5|94169.6|94119.6|94170.5|94120.5|94167.4|94117.4|32
1648152640000|2022-03-24 20:10:40|94169.4|94119.4|94169.9|94119.9|94170.2|94120.2|94168.9|94118.9|16
1648152650000|2022-03-24 20:10:50|94170|94120|94169.9|94119.9|94170.5|94120.5|94169|94119|33
1648152660000|2022-03-24 20:11:00|94170.1|94120.1|94172|94122|94172.3|94122.3|94166.4|94116.4|41
1648152670000|2022-03-24 20:11:10|94172.3|94122.3|94174.8|94124.8|94175.4|94125.4|94170.8|94120.8|45
1648152680000|2022-03-24 20:11:20|94175.1|94125.1|94179.4|94129.4|94180.4|94130.4|94174.7|94124.7|42
1648152690000|2022-03-24 20:11:30|94179.6|94129.6|94182.8|94132.8|94182.8|94132.8|94179.4|94129.4|47
1648152700000|2022-03-24 20:11:40|94183.1|94133.1|94188.8|94138.8|94188.8|94138.8|94183.1|94133.1|47
1648152710000|2022-03-24 20:11:50|94188.5|94138.5|94187.1|94137.1|94188.6|94138.6|94185.7|94135.7|44
1648152720000|2022-03-24 20:12:00|94187.8|94137.8|94193|94143|94193.4|94143.4|94187.1|94137.1|38
1648152730000|2022-03-24 20:12:10|94192.6|94142.6|94193.8|94143.8|94193.8|94143.8|94192.6|94142.6|22
1648152740000|2022-03-24 20:12:20|94193.7|94143.7|94193.7|94143.7|94194.1|94144.1|94192.8|94142.8|19
1648152750000|2022-03-24 20:12:30|94193.6|94143.6|94192.2|94142.2|94194|94144|94192.2|94142.2|17
1648152760000|2022-03-24 20:12:40|94192.1|94142.1|94191.7|94141.7|94193.1|94143.1|94190.8|94140.8|28
1648152770000|2022-03-24 20:12:50|94191.5|94141.5|94190.4|94140.4|94192.7|94142.7|94188.5|94138.5|30
1648152780000|2022-03-24 20:13:00|94190.7|94140.7|94193|94143|94196.3|94146.3|94190.2|94140.2|48
1648152790000|2022-03-24 20:13:10|94192.9|94142.9|94193.4|94143.4|94194.9|94144.9|94191.4|94141.4|29
1648152800000|2022-03-24 20:13:20|94194|94144|94198.3|94148.3|94198.3|94148.3|94193.9|94143.9|23
1648152810000|2022-03-24 20:13:30|94198.2|94148.2|94198.2|94148.2|94198.9|94148.9|94197|94147|20
1648152820000|2022-03-24 20:13:40|94197.9|94147.9|94197.9|94147.9|94198.6|94148.6|94197.5|94147.5|29
1648152830000|2022-03-24 20:13:50|94197.8|94147.8|94197.2|94147.2|94198.7|94148.7|94197|94147|17
1648152840000|2022-03-24 20:14:00|94197.5|94147.5|94196.8|94146.8|94199.1|94149.1|94195|94145|31
1648152850000|2022-03-24 20:14:10|94197.7|94147.7|94191.6|94141.6|94197.7|94147.7|94191.6|94141.6|26
1648152860000|2022-03-24 20:14:20|94192.7|94142.7|94191.1|94141.1|94193.9|94143.9|94190.1|94140.1|33
1648152870000|2022-03-24 20:14:30|94192|94142|94193.3|94143.3|94193.3|94143.3|94191.2|94141.2|30
1648152880000|2022-03-24 20:14:40|94193.6|94143.6|94193.7|94143.7|94194.3|94144.3|94193.1|94143.1|21
1648152890000|2022-03-24 20:14:50|94193.4|94143.4|94194.9|94144.9|94195|94145|94193.4|94143.4|28
1648152900000|2022-03-24 20:15:00|94195|94145|94195|94145|94196|94146|94191.3|94141.3|21
1648152910000|2022-03-24 20:15:10|94194.9|94144.9|94195.3|94145.3|94195.4|94145.4|94193.7|94143.7|29
1648152920000|2022-03-24 20:15:20|94195|94145|94194.5|94144.5|94195.4|94145.4|94194.5|94144.5|15
1648152930000|2022-03-24 20:15:30|94194.8|94144.8|94192.6|94142.6|94194.8|94144.8|94192.5|94142.5|20
1648152940000|2022-03-24 20:15:40|94193|94143|94191.8|94141.8|94194.1|94144.1|94190.6|94140.6|19
1648152950000|2022-03-24 20:15:50|94191.2|94141.2|94192.9|94142.9|94192.9|94142.9|94189.1|94139.1|13
1648152960000|2022-03-24 20:16:00|94193.2|94143.2|94183.8|94133.8|94193.2|94143.2|94182.9|94132.9|41
1648152970000|2022-03-24 20:16:10|94183.4|94133.4|94185.1|94135.1|94185.4|94135.4|94182.9|94132.9|35
1648152980000|2022-03-24 20:16:20|94184.8|94134.8|94184.3|94134.3|94184.8|94134.8|94182.5|94132.5|37
1648152990000|2022-03-24 20:16:30|94184.2|94134.2|94183.5|94133.5|94185.1|94135.1|94183.4|94133.4|31
1648153000000|2022-03-24 20:16:40|94182.6|94132.6|94176.8|94126.8|94183|94133|94176.5|94126.5|54
1648153010000|2022-03-24 20:16:50|94176.9|94126.9|94173.1|94123.1|94177.2|94127.2|94172.6|94122.6|56
1648153020000|2022-03-24 20:17:00|94173|94123|94171.5|94121.5|94174.7|94124.7|94171.5|94121.5|53
1648153030000|2022-03-24 20:17:10|94170.9|94120.9|94170.1|94120.1|94171.5|94121.5|94168.4|94118.4|54
1648153040000|2022-03-24 20:17:20|94169.3|94119.3|94164.6|94114.6|94170|94120|94163.2|94113.2|54
1648153050000|2022-03-24 20:17:30|94164.7|94114.7|94159.6|94109.6|94164.8|94114.8|94159.6|94109.6|47
1648153060000|2022-03-24 20:17:40|94159.5|94109.5|94154.5|94104.5|94161.3|94111.3|94152.5|94102.5|52
1648153070000|2022-03-24 20:17:50|94155.9|94105.9|94157.4|94107.4|94158.8|94108.8|94155.3|94105.3|49
1648153080000|2022-03-24 20:18:00|94158.1|94108.1|94155.8|94105.8|94159.2|94109.2|94155.8|94105.8|41
1648153090000|2022-03-24 20:18:10|94156.1|94106.1|94159.2|94109.2|94160.2|94110.2|94156.1|94106.1|32
1648153100000|2022-03-24 20:18:20|94159.4|94109.4|94157.9|94107.9|94161|94111|94156.5|94106.5|51
1648153110000|2022-03-24 20:18:30|94159.2|94109.2|94158.7|94108.7|94159.6|94109.6|94156.4|94106.4|53
1648153120000|2022-03-24 20:18:40|94158.5|94108.5|94159.3|94109.3|94162.2|94112.2|94158.4|94108.4|41
1648153130000|2022-03-24 20:18:50|94158.8|94108.8|94156.8|94106.8|94159.2|94109.2|94156.1|94106.1|37
1648153140000|2022-03-24 20:19:00|94158.1|94108.1|94157.2|94107.2|94158.3|94108.3|94156.3|94106.3|36
1648153150000|2022-03-24 20:19:10|94155.6|94105.6|94169.3|94119.3|94169.4|94119.4|94155.6|94105.6|35
1648153160000|2022-03-24 20:19:20|94169.1|94119.1|94162.1|94112.1|94169.6|94119.6|94161.6|94111.6|35
1648153170000|2022-03-24 20:19:30|94162.5|94112.5|94159.7|94109.7|94162.5|94112.5|94158.4|94108.4|49
1648153180000|2022-03-24 20:19:40|94158.9|94108.9|94157.9|94107.9|94160.4|94110.4|94155.6|94105.6|56
1648153190000|2022-03-24 20:19:50|94158.9|94108.9|94158.5|94108.5|94158.9|94108.9|94156.2|94106.2|41
1648153200000|2022-03-24 20:20:00|94158.2|94108.2|94160.4|94110.4|94160.4|94110.4|94153.5|94103.5|35
1648153210000|2022-03-24 20:20:10|94159.5|94109.5|94155.3|94105.3|94160.6|94110.6|94153.9|94103.9|50
1648153220000|2022-03-24 20:20:20|94157.9|94107.9|94156|94106|94157.9|94107.9|94152.5|94102.5|46
1648153230000|2022-03-24 20:20:30|94155.9|94105.9|94155.9|94105.9|94156.8|94106.8|94155.3|94105.3|24
1648153240000|2022-03-24 20:20:40|94156|94106|94156.1|94106.1|94157.1|94107.1|94154.1|94104.1|34
1648153250000|2022-03-24 20:20:50|94155.5|94105.5|94157.6|94107.6|94157.6|94107.6|94155.5|94105.5|16
1648153260000|2022-03-24 20:21:00|94157.4|94107.4|94156.9|94106.9|94157.9|94107.9|94156.9|94106.9|14
1648153270000|2022-03-24 20:21:10|94156.8|94106.8|94157.5|94107.5|94159.3|94109.3|94154.2|94104.2|31
1648153280000|2022-03-24 20:21:20|94157.2|94107.2|94160.7|94110.7|94161.7|94111.7|94155.6|94105.6|47
1648153290000|2022-03-24 20:21:30|94159.1|94109.1|94159|94109|94163.1|94113.1|94158.4|94108.4|45
1648153300000|2022-03-24 20:21:40|94158.8|94108.8|94158.8|94108.8|94161.3|94111.3|94157.9|94107.9|39
1648153310000|2022-03-24 20:21:50|94160|94110|94160.1|94110.1|94162.4|94112.4|94159.1|94109.1|34
1648153320000|2022-03-24 20:22:00|94160|94110|94160.2|94110.2|94160.8|94110.8|94159.4|94109.4|13
1648153330000|2022-03-24 20:22:10|94162.3|94112.3|94160.8|94110.8|94163.1|94113.1|94157.6|94107.6|24
1648153340000|2022-03-24 20:22:20|94160.6|94110.6|94167.7|94117.7|94167.7|94117.7|94160.4|94110.4|13
1648153350000|2022-03-24 20:22:30|94169.9|94119.9|94172.2|94122.2|94172.5|94122.5|94169.2|94119.2|30
1648153360000|2022-03-24 20:22:40|94171.2|94121.2|94163.8|94113.8|94172|94122|94163|94113|36
1648153370000|2022-03-24 20:22:50|94164.6|94114.6|94161.6|94111.6|94164.6|94114.6|94160.8|94110.8|44
1648153380000|2022-03-24 20:23:00|94160.5|94110.5|94159.3|94109.3|94161.5|94111.5|94159.1|94109.1|40
1648153390000|2022-03-24 20:23:10|94161.3|94111.3|94158.5|94108.5|94161.3|94111.3|94156.9|94106.9|41
1648153400000|2022-03-24 20:23:20|94158.4|94108.4|94158.6|94108.6|94160|94110|94157.4|94107.4|43
1648153410000|2022-03-24 20:23:30|94157.5|94107.5|94159.2|94109.2|94159.6|94109.6|94157.5|94107.5|24
1648153420000|2022-03-24 20:23:40|94159.4|94109.4|94160|94110|94161|94111|94158.4|94108.4|30
1648153430000|2022-03-24 20:23:50|94160.9|94110.9|94160|94110|94162|94112|94157.9|94107.9|38
1648153440000|2022-03-24 20:24:00|94159.8|94109.8|94159.4|94109.4|94160.8|94110.8|94158.1|94108.1|49
1648153450000|2022-03-24 20:24:10|94159.2|94109.2|94157.4|94107.4|94161.1|94111.1|94156.4|94106.4|49
1648153460000|2022-03-24 20:24:20|94157.1|94107.1|94159.1|94109.1|94160.9|94110.9|94157.1|94107.1|37
1648153470000|2022-03-24 20:24:30|94158.3|94108.3|94158.5|94108.5|94159.5|94109.5|94157.3|94107.3|41
1648153480000|2022-03-24 20:24:40|94158.4|94108.4|94153.1|94103.1|94159.3|94109.3|94151.5|94101.5|40
1648153490000|2022-03-24 20:24:50|94153.2|94103.2|94160.2|94110.2|94162.6|94112.6|94152.2|94102.2|26
1648153500000|2022-03-24 20:25:00|94160|94110|94158.1|94108.1|94161.3|94111.3|94156.7|94106.7|30
1648153510000|2022-03-24 20:25:10|94156.1|94106.1|94159.7|94109.7|94160.6|94110.6|94156|94106|27
1648153520000|2022-03-24 20:25:20|94159.4|94109.4|94159.3|94109.3|94160.6|94110.6|94158.9|94108.9|19
1648153530000|2022-03-24 20:25:30|94159.4|94109.4|94167.3|94117.3|94168.9|94118.9|94158.6|94108.6|36
1648153540000|2022-03-24 20:25:40|94167.6|94117.6|94167.2|94117.2|94168.2|94118.2|94165.3|94115.3|31
1648153550000|2022-03-24 20:25:50|94167.1|94117.1|94166.8|94116.8|94167.2|94117.2|94165.5|94115.5|13
1648153560000|2022-03-24 20:26:00|94166.9|94116.9|94169.6|94119.6|94171.9|94121.9|94165.3|94115.3|36
1648153570000|2022-03-24 20:26:10|94166.7|94116.7|94167.6|94117.6|94170.1|94120.1|94166.7|94116.7|32
1648153580000|2022-03-24 20:26:20|94167.2|94117.2|94163.1|94113.1|94168.2|94118.2|94162.4|94112.4|40
1648153590000|2022-03-24 20:26:30|94163.5|94113.5|94160.4|94110.4|94163.8|94113.8|94160.4|94110.4|37
1648153600000|2022-03-24 20:26:40|94159.7|94109.7|94159.5|94109.5|94160.3|94110.3|94156.9|94106.9|38
1648153610000|2022-03-24 20:26:50|94159.3|94109.3|94165.2|94115.2|94166.1|94116.1|94158.6|94108.6|38
1648153620000|2022-03-24 20:27:00|94166.1|94116.1|94163.4|94113.4|94166.4|94116.4|94163.3|94113.3|46
1648153630000|2022-03-24 20:27:10|94163.5|94113.5|94164.4|94114.4|94164.4|94114.4|94161.8|94111.8|30
1648153640000|2022-03-24 20:27:20|94164.5|94114.5|94164.3|94114.3|94164.6|94114.6|94162.2|94112.2|38
1648153650000|2022-03-24 20:27:30|94164.6|94114.6|94162.2|94112.2|94165.5|94115.5|94161.6|94111.6|42
1648153660000|2022-03-24 20:27:40|94162|94112|94160.9|94110.9|94162.8|94112.8|94160.3|94110.3|35
1648153670000|2022-03-24 20:27:50|94161|94111|94162.4|94112.4|94166.5|94116.5|94160.9|94110.9|42
1648153680000|2022-03-24 20:28:00|94163.9|94113.9|94163|94113|94164.5|94114.5|94160.3|94110.3|20
1648153690000|2022-03-24 20:28:10|94161.8|94111.8|94164.8|94114.8|94165.6|94115.6|94161.8|94111.8|34
1648153700000|2022-03-24 20:28:20|94165.5|94115.5|94166.6|94116.6|94166.9|94116.9|94165.4|94115.4|37
1648153710000|2022-03-24 20:28:30|94166.3|94116.3|94174.1|94124.1|94174.1|94124.1|94165.8|94115.8|32
1648153720000|2022-03-24 20:28:40|94174.2|94124.2|94179.7|94129.7|94179.9|94129.9|94174|94124|38
1648153730000|2022-03-24 20:28:50|94179.8|94129.8|94180.7|94130.7|94184.1|94134.1|94179.7|94129.7|36
1648153740000|2022-03-24 20:29:00|94180.9|94130.9|94181.5|94131.5|94181.7|94131.7|94179.4|94129.4|30
1648153750000|2022-03-24 20:29:10|94181|94131|94172.6|94122.6|94181|94131|94171.6|94121.6|33
1648153760000|2022-03-24 20:29:20|94172.5|94122.5|94173.7|94123.7|94175.5|94125.5|94172.5|94122.5|40
1648153770000|2022-03-24 20:29:30|94173.9|94123.9|94170.6|94120.6|94173.9|94123.9|94170.2|94120.2|38
1648153780000|2022-03-24 20:29:40|94170|94120|94171.2|94121.2|94171.2|94121.2|94169.7|94119.7|44
1648153790000|2022-03-24 20:29:50|94170.9|94120.9|94171|94121|94171.9|94121.9|94169.2|94119.2|28
1648153800000|2022-03-24 20:30:00|94171.2|94121.2|94170.7|94120.7|94173.3|94123.3|94169.4|94119.4|62
1648153810000|2022-03-24 20:30:10|94170.6|94120.6|94170.9|94120.9|94173.4|94123.4|94168|94118|32
1648153820000|2022-03-24 20:30:20|94170|94120|94172.9|94122.9|94175.3|94125.3|94169.9|94119.9|39
1648153830000|2022-03-24 20:30:30|94172.5|94122.5|94178.7|94128.7|94178.7|94128.7|94172.4|94122.4|24
1648153840000|2022-03-24 20:30:40|94177|94127|94175.7|94125.7|94178.2|94128.2|94172.7|94122.7|30
1648153850000|2022-03-24 20:30:50|94175.2|94125.2|94175.3|94125.3|94176.8|94126.8|94173.2|94123.2|24
1648153860000|2022-03-24 20:31:00|94175.2|94125.2|94176.9|94126.9|94177.4|94127.4|94175.2|94125.2|19
1648153870000|2022-03-24 20:31:10|94177.1|94127.1|94176.2|94126.2|94177.4|94127.4|94176|94126|18
1648153880000|2022-03-24 20:31:20|94176.4|94126.4|94177.9|94127.9|94177.9|94127.9|94174.1|94124.1|14
1648153890000|2022-03-24 20:31:30|94180.1|94130.1|94178.5|94128.5|94180.7|94130.7|94178.1|94128.1|17
1648153900000|2022-03-24 20:31:40|94176.8|94126.8|94177.3|94127.3|94177.4|94127.4|94175.9|94125.9|12
1648153910000|2022-03-24 20:31:50|94176.7|94126.7|94181|94131|94181|94131|94176.1|94126.1|15
1648153920000|2022-03-24 20:32:00|94185.5|94135.5|94183.7|94133.7|94186.3|94136.3|94183|94133|33
1648153930000|2022-03-24 20:32:10|94183.4|94133.4|94184|94134|94184|94134|94183.1|94133.1|13
1648153940000|2022-03-24 20:32:20|94183.9|94133.9|94182.8|94132.8|94185|94135|94182.5|94132.5|11
1648153950000|2022-03-24 20:32:30|94182.7|94132.7|94185.6|94135.6|94185.7|94135.7|94181.8|94131.8|13
1648153960000|2022-03-24 20:32:40|94187.9|94137.9|94186|94136|94188.8|94138.8|94184.4|94134.4|6
1648153970000|2022-03-24 20:32:50|94186.8|94136.8|94188.5|94138.5|94188.5|94138.5|94186.5|94136.5|6
1648153980000|2022-03-24 20:33:00|94188.2|94138.2|94187.5|94137.5|94188.2|94138.2|94186.8|94136.8|14
1648153990000|2022-03-24 20:33:10|94187.1|94137.1|94189.8|94139.8|94189.8|94139.8|94187.1|94137.1|22
1648154000000|2022-03-24 20:33:20|94189.9|94139.9|94187.8|94137.8|94191.1|94141.1|94187.6|94137.6|29
1648154010000|2022-03-24 20:33:30|94188.2|94138.2|94187.8|94137.8|94189|94139|94187.1|94137.1|21
1648154020000|2022-03-24 20:33:40|94187.4|94137.4|94187.9|94137.9|94188.4|94138.4|94186.8|94136.8|11
1648154030000|2022-03-24 20:33:50|94187.7|94137.7|94187.4|94137.4|94188|94138|94186.5|94136.5|15
1648154040000|2022-03-24 20:34:00|94187.7|94137.7|94187.4|94137.4|94187.7|94137.7|94185.4|94135.4|15
1648154050000|2022-03-24 20:34:10|94186.1|94136.1|94185.4|94135.4|94186.1|94136.1|94185.4|94135.4|5
1648154060000|2022-03-24 20:34:20|94185.8|94135.8|94188.3|94138.3|94188.3|94138.3|94185.8|94135.8|8
1648154070000|2022-03-24 20:34:30|94187.3|94137.3|94185.7|94135.7|94187.3|94137.3|94183.6|94133.6|17
1648154080000|2022-03-24 20:34:40|94187|94137|94184.4|94134.4|94187.5|94137.5|94183.6|94133.6|24
1648154090000|2022-03-24 20:34:50|94184.5|94134.5|94185.7|94135.7|94186.5|94136.5|94184.1|94134.1|50
1648154100000|2022-03-24 20:35:00|94185.9|94135.9|94186.3|94136.3|94186.8|94136.8|94185.9|94135.9|26
1648154110000|2022-03-24 20:35:10|94186.6|94136.6|94186.4|94136.4|94186.6|94136.6|94183.2|94133.2|20
1648154120000|2022-03-24 20:35:20|94186.3|94136.3|94186.5|94136.5|94188.5|94138.5|94185.9|94135.9|15
1648154130000|2022-03-24 20:35:30|94186.1|94136.1|94186.4|94136.4|94187|94137|94185.4|94135.4|8
1648154140000|2022-03-24 20:35:40|94186.6|94136.6|94189.8|94139.8|94189.9|94139.9|94185.9|94135.9|6
1648154150000|2022-03-24 20:35:50|94186.9|94136.9|94185.9|94135.9|94191.7|94141.7|94185.9|94135.9|6
1648154160000|2022-03-24 20:36:00|94185.4|94135.4|94185.7|94135.7|94186|94136|94185.4|94135.4|6
1648154170000|2022-03-24 20:36:10|94187.3|94137.3|94186.3|94136.3|94187.3|94137.3|94185.8|94135.8|8
1648154180000|2022-03-24 20:36:20|94190|94140|94187|94137|94190|94140|94184.3|94134.3|16
1648154190000|2022-03-24 20:36:30|94187.3|94137.3|94185.8|94135.8|94189.3|94139.3|94184.5|94134.5|19
1648154200000|2022-03-24 20:36:40|94185.4|94135.4|94187.3|94137.3|94187.3|94137.3|94184.5|94134.5|31
1648154210000|2022-03-24 20:36:50|94187.5|94137.5|94188.5|94138.5|94188.9|94138.9|94187|94137|22
1648154220000|2022-03-24 20:37:00|94188.2|94138.2|94186.2|94136.2|94188.2|94138.2|94184.5|94134.5|34
1648154230000|2022-03-24 20:37:10|94186.1|94136.1|94186.2|94136.2|94187.1|94137.1|94185.4|94135.4|35
1648154240000|2022-03-24 20:37:20|94186.1|94136.1|94185.5|94135.5|94186.5|94136.5|94184.2|94134.2|24
1648154250000|2022-03-24 20:37:30|94185.2|94135.2|94185.2|94135.2|94186.4|94136.4|94185|94135|21
1648154260000|2022-03-24 20:37:40|94185.4|94135.4|94186.3|94136.3|94186.5|94136.5|94185.2|94135.2|19
1648154270000|2022-03-24 20:37:50|94186.5|94136.5|94197.1|94147.1|94197.5|94147.5|94185.1|94135.1|34
1648154280000|2022-03-24 20:38:00|94197.2|94147.2|94196.3|94146.3|94197.3|94147.3|94196|94146|32
1648154290000|2022-03-24 20:38:10|94196.4|94146.4|94198.5|94148.5|94198.5|94148.5|94196.4|94146.4|32
1648154300000|2022-03-24 20:38:20|94198.4|94148.4|94199.7|94149.7|94200.5|94150.5|94198.4|94148.4|17
1648154310000|2022-03-24 20:38:30|94200|94150|94196.4|94146.4|94200.5|94150.5|94195.8|94145.8|31
1648154320000|2022-03-24 20:38:40|94196.3|94146.3|94195.6|94145.6|94197|94147|94195.1|94145.1|32
1648154330000|2022-03-24 20:38:50|94195.1|94145.1|94200.4|94150.4|94200.9|94150.9|94195|94145|25
1648154340000|2022-03-24 20:39:00|94202.1|94152.1|94200.4|94150.4|94207|94157|94199.9|94149.9|21
1648154350000|2022-03-24 20:39:10|94200.5|94150.5|94200|94150|94201.7|94151.7|94200|94150|16
1648154360000|2022-03-24 20:39:20|94200.9|94150.9|94199.8|94149.8|94201|94151|94199.8|94149.8|18
1648154370000|2022-03-24 20:39:30|94200.3|94150.3|94200.3|94150.3|94200.6|94150.6|94200.3|94150.3|6
1648154380000|2022-03-24 20:39:40|94200.2|94150.2|94199.6|94149.6|94201.1|94151.1|94199.6|94149.6|15
1648154390000|2022-03-24 20:39:50|94199.2|94149.2|94199.9|94149.9|94199.9|94149.9|94198.4|94148.4|22
1648154400000|2022-03-24 20:40:00|94199.6|94149.6|94195.8|94145.8|94199.6|94149.6|94194.8|94144.8|31
1648154410000|2022-03-24 20:40:10|94195.5|94145.5|94197.3|94147.3|94199.7|94149.7|94195.2|94145.2|29
1648154420000|2022-03-24 20:40:20|94197.5|94147.5|94198.7|94148.7|94199.6|94149.6|94197|94147|19
1648154430000|2022-03-24 20:40:30|94198.8|94148.8|94200.2|94150.2|94200.8|94150.8|94197.7|94147.7|26
1648154440000|2022-03-24 20:40:40|94197.9|94147.9|94197.3|94147.3|94200.2|94150.2|94196.7|94146.7|15
1648154450000|2022-03-24 20:40:50|94195.3|94145.3|94198|94148|94199.1|94149.1|94194.9|94144.9|11
1648154460000|2022-03-24 20:41:00|94198.7|94148.7|94206.5|94156.5|94206.6|94156.6|94198.1|94148.1|35
1648154470000|2022-03-24 20:41:10|94205.9|94155.9|94208|94158|94208.5|94158.5|94205.9|94155.9|15
1648154480000|2022-03-24 20:41:20|94207.7|94157.7|94208.3|94158.3|94208.6|94158.6|94207.1|94157.1|29
1648154490000|2022-03-24 20:41:30|94208.1|94158.1|94208.5|94158.5|94210.7|94160.7|94208|94158|28
1648154500000|2022-03-24 20:41:40|94208.2|94158.2|94212|94162|94212|94162|94208.2|94158.2|11
1648154510000|2022-03-24 20:41:50|94212.6|94162.6|94209.7|94159.7|94213.3|94163.3|94209.5|94159.5|15
1648154520000|2022-03-24 20:42:00|94209.8|94159.8|94212.3|94162.3|94213.1|94163.1|94209.7|94159.7|17
1648154530000|2022-03-24 20:42:10|94211.1|94161.1|94210.8|94160.8|94211.2|94161.2|94210.4|94160.4|10
1648154540000|2022-03-24 20:42:20|94210.5|94160.5|94210.4|94160.4|94210.7|94160.7|94210.4|94160.4|5
1648154550000|2022-03-24 20:42:30|94212.7|94162.7|94211.6|94161.6|94212.7|94162.7|94210.3|94160.3|11
1648154560000|2022-03-24 20:42:40|94210.7|94160.7|94210.4|94160.4|94210.7|94160.7|94209.3|94159.3|10
1648154570000|2022-03-24 20:42:50|94210.2|94160.2|94209.9|94159.9|94211|94161|94209.6|94159.6|15
1648154580000|2022-03-24 20:43:00|94211.1|94161.1|94210|94160|94214.8|94164.8|94209.6|94159.6|16
1648154590000|2022-03-24 20:43:10|94210.1|94160.1|94210.3|94160.3|94210.4|94160.4|94210.1|94160.1|20
1648154600000|2022-03-24 20:43:20|94210.2|94160.2|94210.7|94160.7|94212.6|94162.6|94210.2|94160.2|14
1648154610000|2022-03-24 20:43:30|94210.5|94160.5|94209.9|94159.9|94212|94162|94209.9|94159.9|13
1648154620000|2022-03-24 20:43:40|94210.1|94160.1|94211|94161|94211.1|94161.1|94209.3|94159.3|19
1648154630000|2022-03-24 20:43:50|94210.9|94160.9|94211.9|94161.9|94211.9|94161.9|94209.1|94159.1|6
1648154640000|2022-03-24 20:44:00|94207.5|94157.5|94215|94165|94215|94165|94207.5|94157.5|13
1648154650000|2022-03-24 20:44:10|94214.2|94164.2|94208.7|94158.7|94214.2|94164.2|94207.2|94157.2|23
1648154660000|2022-03-24 20:44:20|94209.5|94159.5|94208.3|94158.3|94209.5|94159.5|94208.3|94158.3|9
1648154670000|2022-03-24 20:44:30|94209.7|94159.7|94209.3|94159.3|94209.7|94159.7|94209.3|94159.3|4
1648154680000|2022-03-24 20:44:40|94210.6|94160.6|94209.2|94159.2|94211|94161|94209.2|94159.2|9
1648154690000|2022-03-24 20:44:50|94209.8|94159.8|94213.5|94163.5|94215.2|94165.2|94209|94159|7
1648154700000|2022-03-24 20:45:00|94213.3|94163.3|94215.4|94165.4|94215.4|94165.4|94210.7|94160.7|30
1648154710000|2022-03-24 20:45:10|94215.7|94165.7|94218.1|94168.1|94219.3|94169.3|94215.7|94165.7|12
1648154720000|2022-03-24 20:45:20|94218|94168|94221.5|94171.5|94223.7|94173.7|94218|94168|18
1648154730000|2022-03-24 20:45:30|94222.3|94172.3|94220.6|94170.6|94222.3|94172.3|94220.2|94170.2|6
1648154740000|2022-03-24 20:45:40|94221|94171|94222.2|94172.2|94223|94173|94219.7|94169.7|11
1648154750000|2022-03-24 20:45:50|94221.5|94171.5|94222.4|94172.4|94224|94174|94221.5|94171.5|7
1648154760000|2022-03-24 20:46:00|94221.7|94171.7|94221.7|94171.7|94223.3|94173.3|94220.1|94170.1|11
1648154770000|2022-03-24 20:46:10|94221.9|94171.9|94221.6|94171.6|94223.7|94173.7|94221.6|94171.6|8
1648154780000|2022-03-24 20:46:20|94222.5|94172.5|94223.8|94173.8|94223.8|94173.8|94221.7|94171.7|9
1648154790000|2022-03-24 20:46:30|94224.8|94174.8|94223.5|94173.5|94225.6|94175.6|94223.1|94173.1|12
1648154800000|2022-03-24 20:46:40|94224.8|94174.8|94219.9|94169.9|94224.8|94174.8|94219.5|94169.5|9
1648154810000|2022-03-24 20:46:50|94219.7|94169.7|94220.9|94170.9|94230.2|94171.5|94219.6|94159.1|5
1648154820000|2022-03-24 20:47:00|94226.8|94176.8|94232.4|94160.5|94238|94177.6|94222.7|94157.4|23
1648154830000|2022-03-24 20:47:10|94221.2|94171.2|94223|94173|94226.6|94176.6|94221.2|94171.2|24
1648154840000|2022-03-24 20:47:20|94221.9|94171.9|94220.8|94170.8|94224.7|94174.7|94220.3|94170.3|20
1648154850000|2022-03-24 20:47:30|94220.5|94170.5|94227.8|94156.4|94227.8|94174.6|94218.7|94156.4|22
1648154860000|2022-03-24 20:47:40|94218.4|94168.4|94218.1|94168.1|94227.2|94168.6|94217.2|94156.4|9
1648154870000|2022-03-24 20:47:50|94219.6|94169.6|94218.3|94168.3|94220.6|94170.6|94218.2|94168.2|16
1648154880000|2022-03-24 20:48:00|94218.5|94168.5|94216.7|94166.7|94218.8|94168.8|94216.6|94166.6|20
1648154890000|2022-03-24 20:48:10|94215.8|94165.8|94228.7|94155.4|94228.7|94169|94215.8|94155.4|5
1648154900000|2022-03-24 20:48:20|94216.6|94166.6|94228.6|94155|94228.6|94167.5|94216.6|94155|3
1648154910000|2022-03-24 20:48:30|94216.4|94166.4|94216|94166|94228.4|94168.1|94215.1|94153.9|11
1648154920000|2022-03-24 20:48:40|94227|94156|94220.7|94170.7|94236.5|94170.7|94218.4|94145.9|6
1648154930000|2022-03-24 20:48:50|94220.2|94170.2|94218.6|94168.6|94222.9|94172.9|94218.6|94168.6|27
1648154940000|2022-03-24 20:49:00|94218.2|94168.2|94217.5|94167.5|94219.4|94169.4|94215.7|94165.7|31
1648154950000|2022-03-24 20:49:10|94217.4|94167.4|94214.5|94164.5|94219.1|94169.1|94214.5|94164.5|40
1648154960000|2022-03-24 20:49:20|94214.1|94164.1|94214.5|94164.5|94215.1|94165.1|94214|94164|16
1648154970000|2022-03-24 20:49:30|94214.1|94164.1|94213.7|94163.7|94214.1|94164.1|94213.3|94163.3|9
1648154980000|2022-03-24 20:49:40|94213.8|94163.8|94212.5|94162.5|94213.9|94163.9|94212.5|94162.5|10
1648154990000|2022-03-24 20:49:50|94212|94162|94209|94159|94220|94166.1|94209|94148.6|28
1648155000000|2022-03-24 20:50:00|94218.8|94148.4|94219.7|94145.6|94221.6|94161.1|94205.8|94144.3|44
1648155010000|2022-03-24 20:50:10|94208.5|94158.5|94207.5|94157.5|94210.7|94160.7|94207.3|94157.3|17
1648155020000|2022-03-24 20:50:20|94208.4|94158.4|94209|94159|94209.9|94159.9|94208.4|94158.4|10
1648155030000|2022-03-24 20:50:30|94209.3|94159.3|94206.7|94156.7|94209.3|94159.3|94206.7|94156.7|15
1648155040000|2022-03-24 20:50:40|94206.5|94156.5|94206.5|94156.5|94207.9|94157.9|94205.1|94155.1|21
1648155050000|2022-03-24 20:50:50|94218|94143.2|94203.8|94153.8|94219.3|94155.3|94203.6|94139.3|15
1648155060000|2022-03-24 20:51:00|94218.4|94138.3|94206.9|94156.9|94218.4|94158.3|94205.2|94138.3|27
1648155070000|2022-03-24 20:51:10|94206.6|94156.6|94206.1|94156.1|94207.1|94157.1|94205.3|94155.3|22
1648155080000|2022-03-24 20:51:20|94206.4|94156.4|94205.1|94155.1|94207.3|94157.3|94204.9|94154.9|13
1648155090000|2022-03-24 20:51:30|94205.5|94155.5|94205.9|94155.9|94208.3|94158.3|94205.3|94155.3|20
1648155100000|2022-03-24 20:51:40|94206.6|94156.6|94208.1|94158.1|94216.7|94158.1|94203.6|94140.2|23
1648155110000|2022-03-24 20:51:50|94207.5|94157.5|94207|94157|94216.9|94158.6|94204.6|94145.4|16
1648155120000|2022-03-24 20:52:00|94206|94156|94206.9|94156.9|94207.7|94157.7|94205.6|94155.6|14
1648155130000|2022-03-24 20:52:10|94207.1|94157.1|94204|94154|94208.3|94158.3|94203.4|94153.4|27
1648155140000|2022-03-24 20:52:20|94203.9|94153.9|94204.1|94154.1|94205.5|94155.5|94203.1|94153.1|14
1648155150000|2022-03-24 20:52:30|94214.1|94143.8|94204.8|94154.8|94214.1|94156.2|94202.9|94143.8|17
1648155160000|2022-03-24 20:52:40|94205|94155|94204.6|94154.6|94219.1|94157.6|94204.2|94135.8|12
1648155170000|2022-03-24 20:52:50|94204.3|94154.3|94203.4|94153.4|94216.6|94155.6|94202.5|94141|19
1648155180000|2022-03-24 20:53:00|94203.6|94153.6|94204.1|94154.1|94214.2|94155.4|94201|94139.9|15
1648155190000|2022-03-24 20:53:10|94203.8|94153.8|94205.5|94155.5|94205.5|94155.5|94203.8|94153.8|10
1648155200000|2022-03-24 20:53:20|94203.8|94153.8|94204.9|94154.9|94205.5|94155.5|94203.6|94153.6|10
1648155210000|2022-03-24 20:53:30|94204.8|94154.8|94205.6|94155.6|94217|94156.3|94204.7|94142.6|6
1648155220000|2022-03-24 20:53:40|94205|94155|94203|94153|94216.8|94156.3|94201.6|94141|20
1648155230000|2022-03-24 20:53:50|94202.8|94152.8|94203|94153|94204.5|94154.5|94202.3|94152.3|19
1648155240000|2022-03-24 20:54:00|94202.3|94152.3|94204.4|94154.4|94204.8|94154.8|94202.3|94152.3|9
1648155250000|2022-03-24 20:54:10|94203.6|94153.6|94201.5|94151.5|94204.7|94154.7|94201.1|94151.1|18
1648155260000|2022-03-24 20:54:20|94200.9|94150.9|94201.5|94151.5|94202.8|94152.8|94200.9|94150.9|19
1648155270000|2022-03-24 20:54:30|94201.7|94151.7|94198.7|94148.7|94203.4|94153.4|94198.7|94148.7|28
1648155280000|2022-03-24 20:54:40|94199.4|94149.4|94202.7|94152.7|94204|94154|94199.4|94149.4|17
1648155290000|2022-03-24 20:54:50|94202.5|94152.5|94201.2|94151.2|94215.3|94153.8|94201.2|94140.1|23
1648155300000|2022-03-24 20:55:00|94211.6|94141.4|94214.3|94142.2|94217.9|94142.2|94211.6|94137.4|33
1648155310000|2022-03-24 20:55:10|94214.5|94142.4|94206.1|94156.1|94219.5|94156.1|94201.5|94141.4|21
1648155320000|2022-03-24 20:55:20|94218.1|94146.3|94199.3|94112.6|94218.1|94146.3|94185.1|94110.9|51
1648155330000|2022-03-24 20:55:30|94200.9|94113|94206.9|94127.1|94214.4|94130.8|94193.6|94113|44
1648155340000|2022-03-24 20:55:40|94209.5|94122.4|94195.4|94097.3|94209.5|94130.3|94189.4|94092.8|52
1648155350000|2022-03-24 20:55:50|94193.5|94099.2|94193.6|94102.4|94203.4|94111.2|94191.1|94094.7|51
1648155360000|2022-03-24 20:56:00|94192.4|94103.5|94191.2|94100.8|94197.6|94103.5|94179.7|94090|54
1648155370000|2022-03-24 20:56:10|94191.9|94102.4|94180.5|94105.4|94197.1|94108.4|94179.4|94091.2|52
1648155380000|2022-03-24 20:56:20|94184.1|94103.1|94192.5|94099.4|94198.6|94105.8|94183.8|94086.1|62
1648155390000|2022-03-24 20:56:30|94191|94100.3|94192.7|94094.8|94200.3|94102|94176.2|94085.6|39
1648155400000|2022-03-24 20:56:40|94192.4|94094.9|94192.3|94097|94197.9|94101.4|94184.6|94088.1|53
1648155410000|2022-03-24 20:56:50|94191.7|94097.2|94195.8|94114.8|94203.6|94119.8|94183.7|94092.6|49
1648155420000|2022-03-24 20:57:00|94180.5|94130.5|94205|94100.6|94205|94130.5|94180.5|94097.9|35
1648155430000|2022-03-24 20:57:10|94204.7|94101.8|94213.8|94097.8|94213.8|94109|94199.2|94095.7|27
1648155440000|2022-03-24 20:57:20|94203.7|94093.3|94198.3|94108.3|94210.7|94132.6|94181.5|94093.3|40
1648155450000|2022-03-24 20:57:30|94204.8|94098|94198|94083|94213.3|94109.2|94195.1|94083|36
1648155460000|2022-03-24 20:57:40|94197.6|94088.6|94198.5|94082.5|94199.6|94091.6|94191.3|94076.3|41
1648155470000|2022-03-24 20:57:50|94195.1|94079.1|94195.6|94079.6|94198.1|94082.4|94192.5|94078.4|27
1648155480000|2022-03-24 20:58:00|94196.4|94080.4|94197|94083|94202.2|94086.2|94192.9|94078.3|33
1648155490000|2022-03-24 20:58:10|94195.4|94084.9|94205.3|94089.3|94206.2|94091.7|94192.4|94082.5|26
1648155500000|2022-03-24 20:58:20|94204.1|94088.1|94196.4|94084.1|94206.1|94090.2|94181.9|94073.4|38
1648155510000|2022-03-24 20:58:30|94197.4|94081.4|94192.9|94076.9|94203.6|94087.6|94192.9|94076.9|51
1648155520000|2022-03-24 20:58:40|94193.9|94077.9|94198.4|94082.4|94203.4|94087.4|94191.6|94075.6|37
1648155530000|2022-03-24 20:58:50|94199|94083|94208.6|94092.6|94210.7|94108.6|94193.5|94081.8|57
1648155540000|2022-03-24 20:59:00|94209.1|94093.1|94198|94082|94214.3|94099|94198|94082|44
1648155550000|2022-03-24 20:59:10|94197.3|94081.3|94208.8|94092.8|94212.1|94096.1|94197.3|94081.3|33
1648155560000|2022-03-24 20:59:20|94208.5|94092.5|94203.6|94087.6|94212.6|94102.8|94192.5|94085.3|27
1648155570000|2022-03-24 20:59:30|94190.1|94096|94180.9|94100|94192.1|94107.4|94180.9|94091.7|39
1648155580000|2022-03-24 20:59:40|94180.8|94099.9|94184.9|94098.5|94187.4|94104.9|94180.8|94096.5|27
1648155590000|2022-03-24 20:59:50|94186.4|94097.9|94188.2|94103.5|94216.4|94108.9|94182.2|94096.3|43
1648155600000|2022-03-24 21:00:00|94200.8|94084.8|94185.9|94069.9|94200.8|94084.8|94177.8|94061.8|13
1648155610000|2022-03-24 21:00:10|94182.5|94066.5|94163.5|94047.5|94182.5|94066.5|94158.5|94042.5|6
1648155620000|2022-03-24 21:00:20|94172.4|94056.4|94165.6|94049.6|94172.4|94056.4|94165.6|94049.6|4
1648155630000|2022-03-24 21:00:30|94155.4|94039.4|94149.5|94033.5|94155.4|94039.4|94140.3|94024.3|10
1648155640000|2022-03-24 21:00:40|94161.4|94045.4|94162.5|94046.5|94162.5|94046.5|94152.4|94036.4|6
1648155650000|2022-03-24 21:00:50|94162.6|94046.6|94162.4|94046.4|94162.6|94046.6|94162.4|94046.4|3
1648155660000|2022-03-24 21:01:00|94150.1|94034.1|94150.2|94034.2|94150.2|94034.2|94150.1|94034.1|2
1648155670000|2022-03-24 21:01:10|94162.5|94046.5|94162.5|94046.5|94162.5|94046.5|94162.5|94046.5|1
1648155680000|2022-03-24 21:01:20|94162.4|94046.4|94162.4|94046.4|94162.4|94046.4|94162.4|94046.4|1
1648155690000|2022-03-24 21:01:30|94150.2|94034.2|94151.5|94035.5|94151.5|94035.5|94150.2|94034.2|2
1648155720000|2022-03-24 21:02:00|94135.7|94019.7|94131.6|94015.6|94135.7|94019.7|94127.9|94011.9|3
1648155730000|2022-03-24 21:02:10|94138.4|94022.4|94138.4|94022.4|94138.4|94022.4|94138.4|94022.4|1
1648155770000|2022-03-24 21:02:50|94147.4|94031.4|94145|94029|94147.4|94031.4|94145|94029|2
1648155780000|2022-03-24 21:03:00|94138.1|94022.1|94138.1|94022.1|94138.1|94022.1|94138.1|94022.1|1
1648155800000|2022-03-24 21:03:20|94133.8|94017.8|94133.7|94017.7|94133.8|94017.8|94133.7|94017.7|2
1648155810000|2022-03-24 21:03:30|94133.9|94017.9|94133.9|94017.9|94133.9|94017.9|94133.9|94017.9|1
1648155820000|2022-03-24 21:03:40|94135.2|94019.2|94133|94017|94135.2|94019.2|94133|94017|2
1648155830000|2022-03-24 21:03:50|94127.8|94011.8|94129.2|94013.2|94129.2|94013.2|94127.8|94011.8|3
1648155840000|2022-03-24 21:04:00|94129.8|94013.8|94124.8|94008.8|94133.4|94017.4|94124.8|94008.8|4
1648155850000|2022-03-24 21:04:10|94124.5|94008.5|94123.8|94007.8|94124.5|94008.5|94120.9|94004.9|3
1648155860000|2022-03-24 21:04:20|94123.2|94007.2|94127.2|94011.2|94127.2|94011.2|94122.6|94006.6|4
1648155870000|2022-03-24 21:04:30|94127.1|94011.1|94080.5|93964.5|94127.1|94011.1|94077.9|93961.9|3
1648155880000|2022-03-24 21:04:40|94079.1|93963.1|94079.2|93963.2|94080.1|93964.1|94078.6|93962.6|6
1648155890000|2022-03-24 21:04:50|94083.8|93967.8|94084.4|93968.4|94084.7|93968.7|94083.8|93967.8|4
1648155900000|2022-03-24 21:05:00|94086.5|93970.5|94079.8|93963.8|94086.6|93970.6|94079.7|93963.7|10
1648155910000|2022-03-24 21:05:10|94080.4|93964.4|94082.2|93966.2|94082.3|93966.3|94077.6|93961.6|7
1648155920000|2022-03-24 21:05:20|94081.9|93965.9|94084.8|93968.8|94084.8|93968.8|94081.5|93965.5|4
1648155930000|2022-03-24 21:05:30|94085|93969|94076.1|93960.1|94087.4|93971.4|94076.1|93960.1|7
1648155940000|2022-03-24 21:05:40|94075.9|93959.9|94083.7|93967.7|94083.7|93967.7|94075.9|93959.9|6
1648155950000|2022-03-24 21:05:50|94083.1|93967.1|94092.8|93976.8|94092.8|93976.8|94076.8|93960.8|11
1648155960000|2022-03-24 21:06:00|94093.4|93977.4|94095.5|93979.5|94095.5|93979.5|94092|93976|17
1648155970000|2022-03-24 21:06:10|94094.7|93978.7|94089.4|93973.4|94095.1|93979.1|94081.5|93965.5|30
1648155980000|2022-03-24 21:06:20|94089.5|93973.5|94090.9|93974.9|94090.9|93974.9|94086.9|93970.9|16
1648155990000|2022-03-24 21:06:30|94090.8|93974.8|94092.3|93976.3|94092.4|93976.4|94085.4|93969.4|36
1648156000000|2022-03-24 21:06:40|94089.6|93973.6|94102.9|93986.9|94103|93987|94079.6|93963.6|21
1648156010000|2022-03-24 21:06:50|94104.5|93988.5|94101.4|93985.4|94104.5|93988.5|94100.1|93984.1|14
1648156020000|2022-03-24 21:07:00|94101.5|93985.5|94101.2|93985.2|94101.5|93985.5|94101.2|93985.2|8
1648156030000|2022-03-24 21:07:10|94084.5|93968.5|94086.1|93970.1|94086.1|93970.1|94084.5|93968.5|2
1648156040000|2022-03-24 21:07:20|94090.4|93974.4|94090.2|93974.2|94090.4|93974.4|94090.1|93974.1|5
1648156050000|2022-03-24 21:07:30|94090.1|93974.1|94090.2|93974.2|94090.2|93974.2|94090.1|93974.1|2
1648156060000|2022-03-24 21:07:40|94085.8|93969.8|94085.8|93969.8|94085.8|93969.8|94085.8|93969.8|1
1648156070000|2022-03-24 21:07:50|94085.4|93969.4|94089.9|93973.9|94090|93974|94085.4|93969.4|3
1648156080000|2022-03-24 21:08:00|94090|93974|94089.9|93973.9|94090|93974|94089.9|93973.9|6
1648156090000|2022-03-24 21:08:10|94090|93974|94085.7|93969.7|94090|93974|94085.7|93969.7|5
1648156100000|2022-03-24 21:08:20|94087.7|93971.7|94088.6|93972.6|94088.6|93972.6|94087.6|93971.6|5
1648156110000|2022-03-24 21:08:30|94088.4|93972.4|94088.5|93972.5|94088.5|93972.5|94088.4|93972.4|4
1648156140000|2022-03-24 21:09:00|94088.6|93972.6|94089.1|93973.1|94089.1|93973.1|94088.2|93972.2|5
1648156150000|2022-03-24 21:09:10|94089.4|93973.4|94089.1|93973.1|94089.4|93973.4|94089.1|93973.1|2
1648156160000|2022-03-24 21:09:20|94088.9|93972.9|94088.9|93972.9|94088.9|93972.9|94088.9|93972.9|1
1648156170000|2022-03-24 21:09:30|94089.2|93973.2|94089.1|93973.1|94089.2|93973.2|94089.1|93973.1|2
1648156180000|2022-03-24 21:09:40|94088.8|93972.8|94088.8|93972.8|94088.8|93972.8|94088.8|93972.8|1
1648156200000|2022-03-24 21:10:00|94107.8|93991.8|94091.8|93975.8|94107.8|93991.8|94064.7|93948.7|9
1648156210000|2022-03-24 21:10:10|94087.1|93971.1|94075.8|93959.8|94108.6|93992.6|94066.9|93950.9|11
1648156220000|2022-03-24 21:10:20|94135.1|94019.1|94144.6|94028.6|94144.6|94028.6|94104.2|93988.2|8
1648156240000|2022-03-24 21:10:40|94082.7|93966.7|94082.7|93966.7|94082.7|93966.7|94082.7|93966.7|1
1648156250000|2022-03-24 21:10:50|94086.1|93970.1|94094.2|93978.2|94094.2|93978.2|94086.1|93970.1|13
1648156260000|2022-03-24 21:11:00|94097|93981|94093.1|93977.1|94097|93981|94091.4|93975.4|6
1648156270000|2022-03-24 21:11:10|94097.6|93981.6|94082.6|93966.6|94098.3|93982.3|94078.3|93962.3|5
1648156280000|2022-03-24 21:11:20|94090.6|93974.6|94085.8|93969.8|94090.6|93974.6|94085.8|93969.8|4
1648156310000|2022-03-24 21:11:50|94090.3|93974.3|94091.2|93975.2|94095.2|93979.2|94090.3|93974.3|9
1648156320000|2022-03-24 21:12:00|94066.3|93950.3|94070.9|93954.9|94072.3|93956.3|94066.3|93950.3|3
1648156330000|2022-03-24 21:12:10|94092.2|93976.2|94092.2|93976.2|94092.2|93976.2|94092.2|93976.2|1
1648156350000|2022-03-24 21:12:30|94090.1|93974.1|94099.1|93983.1|94099.1|93983.1|94084.8|93968.8|3
1648156360000|2022-03-24 21:12:40|94106.5|93990.5|94066.9|93950.9|94106.5|93990.5|94066.9|93950.9|2
1648156380000|2022-03-24 21:13:00|94075.1|93959.1|94077.3|93961.3|94077.3|93961.3|94075.1|93959.1|2
1648156390000|2022-03-24 21:13:10|94071.7|93955.7|94071.7|93955.7|94071.7|93955.7|94071.7|93955.7|1
1648156400000|2022-03-24 21:13:20|94087.1|93971.1|94076.2|93960.2|94087.1|93971.1|94076.2|93960.2|3
1648156410000|2022-03-24 21:13:30|94052.2|93936.2|94035.5|93919.5|94052.2|93936.2|94033.5|93917.5|4
1648156430000|2022-03-24 21:13:50|94097.9|93981.9|94097.9|93981.9|94097.9|93981.9|94097.9|93981.9|1
1648156440000|2022-03-24 21:14:00|94070.4|93954.4|94085.3|93969.3|94085.3|93969.3|94066.8|93950.8|4
1648156450000|2022-03-24 21:14:10|94088.5|93972.5|94066.6|93950.6|94097.9|93981.9|94063|93947|7
1648156460000|2022-03-24 21:14:20|94063|93947|94078.8|93962.8|94082.1|93966.1|94063|93947|5
1648156470000|2022-03-24 21:14:30|94097.1|93981.1|94102.5|93986.5|94103.1|93987.1|94091.8|93975.8|9
1648156480000|2022-03-24 21:14:40|94102.4|93986.4|94101.7|93985.7|94102.4|93986.4|94094|93978|4
1648156490000|2022-03-24 21:14:50|94098.9|93982.9|94087.3|93971.3|94098.9|93982.9|94076.2|93960.2|12
1648156500000|2022-03-24 21:15:00|94095.1|93979.1|94095.1|93979.1|94095.1|93979.1|94095.1|93979.1|1
1648156510000|2022-03-24 21:15:10|94070.8|93954.8|94080.3|93964.3|94080.3|93964.3|94070.8|93954.8|3
1648156520000|2022-03-24 21:15:20|94089.4|93973.4|94087.8|93971.8|94089.5|93973.5|94086.6|93970.6|5
1648156530000|2022-03-24 21:15:30|94091.1|93975.1|94084.9|93968.9|94092.5|93976.5|94078.3|93962.3|7
1648156540000|2022-03-24 21:15:40|94072.7|93956.7|94086.9|93970.9|94094.1|93978.1|94072.4|93956.4|7
1648156550000|2022-03-24 21:15:50|94080.8|93964.8|94107.6|93991.6|94107.6|93991.6|94080.8|93964.8|3
1648156560000|2022-03-24 21:16:00|94110.5|93994.5|94092.9|93976.9|94110.5|93994.5|94048.2|93932.2|9
1648156570000|2022-03-24 21:16:10|94097.1|93981.1|94088.7|93972.7|94099|93983|94087|93971|8
1648156580000|2022-03-24 21:16:20|94093.3|93977.3|94081.9|93965.9|94093.5|93977.5|94069.4|93953.4|7
1648156590000|2022-03-24 21:16:30|94081.8|93965.8|94095.1|93979.1|94095.1|93979.1|94081.8|93965.8|6
1648156600000|2022-03-24 21:16:40|94118|94002|94104.7|93988.7|94118|94002|94104.7|93988.7|5
1648156610000|2022-03-24 21:16:50|94118.1|94002.1|94079.2|93963.2|94118.1|94002.1|94055.5|93939.5|6
1648156620000|2022-03-24 21:17:00|94077.8|93961.8|94088.3|93972.3|94090|93974|94076.4|93960.4|7
1648156630000|2022-03-24 21:17:10|94079.5|93963.5|94078.7|93962.7|94079.5|93963.5|94066.3|93950.3|4
1648156640000|2022-03-24 21:17:20|94077|93961|94084.6|93968.6|94088.6|93972.6|94077|93961|5
1648156650000|2022-03-24 21:17:30|94090.4|93974.4|94058.3|93942.3|94090.4|93974.4|94058.3|93942.3|4
1648156660000|2022-03-24 21:17:40|94060.8|93944.8|94063.8|93947.8|94063.8|93947.8|94060.8|93944.8|2
1648156670000|2022-03-24 21:17:50|94070|93954|94048.2|93932.2|94070|93954|94048.2|93932.2|4
1648156690000|2022-03-24 21:18:10|94053.4|93937.4|94065|93949|94073|93957|94053.4|93937.4|3
1648156700000|2022-03-24 21:18:20|94106.6|93990.6|94109.2|93993.2|94109.2|93993.2|94106.6|93990.6|2
1648156710000|2022-03-24 21:18:30|94055.5|93939.5|94055.5|93939.5|94055.5|93939.5|94055.5|93939.5|1
1648156720000|2022-03-24 21:18:40|94066.3|93950.3|94066.3|93950.3|94066.3|93950.3|94062.7|93946.7|3
1648156740000|2022-03-24 21:19:00|94048.2|93932.2|94076.1|93960.1|94083|93967|94048.2|93932.2|3
1648156750000|2022-03-24 21:19:10|94071.4|93955.4|94098.6|93982.6|94098.6|93982.6|94071.4|93955.4|5
1648156760000|2022-03-24 21:19:20|94055.4|93939.4|94060.8|93944.8|94060.8|93944.8|94055.4|93939.4|2
1648156770000|2022-03-24 21:19:30|94048.2|93932.2|94048.2|93932.2|94048.2|93932.2|94048.2|93932.2|1
1648156780000|2022-03-24 21:19:40|94070|93954|94048.2|93932.2|94070|93954|94048.2|93932.2|4
1648156800000|2022-03-24 21:20:00|94109.8|93993.8|94094.5|93978.5|94109.8|93993.8|94094.5|93978.5|3
1648156810000|2022-03-24 21:20:10|94094.3|93978.3|94071.8|93955.8|94094.3|93978.3|94065.9|93949.9|3
1648156820000|2022-03-24 21:20:20|94074.4|93958.4|94077.6|93961.6|94077.6|93961.6|94074.4|93958.4|3
1648156830000|2022-03-24 21:20:30|94070|93954|94048.2|93932.2|94070|93954|94048.2|93932.2|4
1648156850000|2022-03-24 21:20:50|94096.3|93980.3|94097.6|93981.6|94097.6|93981.6|94096.3|93980.3|2
1648156860000|2022-03-24 21:21:00|94098.1|93982.1|94058.3|93942.3|94098.1|93982.1|94055.4|93939.4|3
1648156870000|2022-03-24 21:21:10|94065|93949|94065|93949|94065|93949|94065|93949|1
1648156880000|2022-03-24 21:21:20|94048.2|93932.2|94081.6|93965.6|94088.2|93972.2|94048.2|93932.2|4
1648156890000|2022-03-24 21:21:30|94079.8|93963.8|94083.5|93967.5|94083.5|93967.5|94079.8|93963.8|2
1648156900000|2022-03-24 21:21:40|94091.3|93975.3|94078.9|93962.9|94094.1|93978.1|94075.4|93959.4|5
1648156910000|2022-03-24 21:21:50|94075.8|93959.8|94071.9|93955.9|94091.1|93975.1|94071.9|93955.9|7
1648156920000|2022-03-24 21:22:00|94074.7|93958.7|94083.4|93967.4|94083.4|93967.4|94062.7|93946.7|5
1648156930000|2022-03-24 21:22:10|94076.4|93960.4|94091.4|93975.4|94091.4|93975.4|94076.4|93960.4|4
1648156940000|2022-03-24 21:22:20|94086.6|93970.6|94080.8|93964.8|94086.6|93970.6|94080.8|93964.8|4
1648156950000|2022-03-24 21:22:30|94059.2|93943.2|94059.2|93943.2|94059.2|93943.2|94059.2|93943.2|1
1648156970000|2022-03-24 21:22:50|94098.7|93982.7|94098.7|93982.7|94098.7|93982.7|94098.7|93982.7|1
1648156980000|2022-03-24 21:23:00|94048.2|93932.2|94048.2|93932.2|94048.2|93932.2|94048.2|93932.2|1
1648157000000|2022-03-24 21:23:20|94083.6|93967.6|94076.5|93960.5|94083.6|93967.6|94076.5|93960.5|2
1648157010000|2022-03-24 21:23:30|94095.4|93979.4|94095.4|93979.4|94095.4|93979.4|94095.4|93979.4|1
1648157020000|2022-03-24 21:23:40|94048.2|93932.2|94065|93949|94065|93949|94048.2|93932.2|2
1648157030000|2022-03-24 21:23:50|94072.8|93956.8|94072.8|93956.8|94072.8|93956.8|94072.8|93956.8|1
1648157040000|2022-03-24 21:24:00|94113.4|93997.4|94113.4|93997.4|94113.4|93997.4|94113.4|93997.4|1
1648157050000|2022-03-24 21:24:10|94100.8|93984.8|94081.7|93965.7|94100.8|93984.8|94069.9|93953.9|4
1648157060000|2022-03-24 21:24:20|94079.6|93963.6|94079.6|93963.6|94079.6|93963.6|94079.6|93963.6|1
1648157070000|2022-03-24 21:24:30|94048.2|93932.2|94048.2|93932.2|94048.2|93932.2|94048.2|93932.2|1
1648157080000|2022-03-24 21:24:40|94098.7|93982.7|94096.9|93980.9|94098.7|93982.7|94096.9|93980.9|2
1648157090000|2022-03-24 21:24:50|94097|93981|94067.5|93951.5|94097.3|93981.3|94060.3|93944.3|4
1648157100000|2022-03-24 21:25:00|94084.5|93968.5|94077.3|93961.3|94084.5|93968.5|94077.3|93961.3|2
1648157110000|2022-03-24 21:25:10|94072.4|93956.4|94096.6|93980.6|94096.6|93980.6|94072.4|93956.4|2
1648157120000|2022-03-24 21:25:20|94048.2|93932.2|94048.2|93932.2|94048.2|93932.2|94048.2|93932.2|1
1648157130000|2022-03-24 21:25:30|94072.5|93956.5|94093.8|93977.8|94095|93979|94072.5|93956.5|11
1648157140000|2022-03-24 21:25:40|94088.4|93972.4|94076.8|93960.8|94088.4|93972.4|94066.9|93950.9|3
1648157150000|2022-03-24 21:25:50|94076.3|93960.3|94087.4|93971.4|94089.8|93973.8|94076.3|93960.3|3
1648157160000|2022-03-24 21:26:00|94079.6|93963.6|94079.6|93963.6|94079.6|93963.6|94079.6|93963.6|1
1648157170000|2022-03-24 21:26:10|94048.2|93932.2|94066.1|93950.1|94066.1|93950.1|94048.2|93932.2|3
1648157180000|2022-03-24 21:26:20|94092.1|93976.1|94093.2|93977.2|94093.2|93977.2|94092.1|93976.1|3
1648157190000|2022-03-24 21:26:30|94088.8|93972.8|94081.1|93965.1|94096.1|93980.1|94071.8|93955.8|5
1648157200000|2022-03-24 21:26:40|94080.9|93964.9|94083.9|93967.9|94083.9|93967.9|94080.9|93964.9|2
1648157210000|2022-03-24 21:26:50|94077.7|93961.7|94077.2|93961.2|94077.7|93961.7|94048.2|93932.2|3
1648157220000|2022-03-24 21:27:00|94075.7|93959.7|94096.4|93980.4|94096.4|93980.4|94075.7|93959.7|2
1648157230000|2022-03-24 21:27:10|94096.1|93980.1|94096.1|93980.1|94096.1|93980.1|94096.1|93980.1|1
1648157240000|2022-03-24 21:27:20|94060.2|93944.2|94065.1|93949.1|94070.7|93954.7|94060.2|93944.2|3
1648157250000|2022-03-24 21:27:30|94069.9|93953.9|94065.1|93949.1|94069.9|93953.9|94065.1|93949.1|2
1648157270000|2022-03-24 21:27:50|94048.2|93932.2|94091.4|93975.4|94091.4|93975.4|94048.2|93932.2|7
1648157280000|2022-03-24 21:28:00|94087.4|93971.4|94079.5|93963.5|94087.4|93971.4|94079.5|93963.5|2
1648157290000|2022-03-24 21:28:10|94087.7|93971.7|94105.9|93989.9|94105.9|93989.9|94084.2|93968.2|5
1648157300000|2022-03-24 21:28:20|94096.3|93980.3|94065.1|93949.1|94097.7|93981.7|94055.4|93939.4|5
1648157310000|2022-03-24 21:28:30|94085.7|93969.7|94072.2|93956.2|94085.7|93969.7|94072.2|93956.2|4
1648157320000|2022-03-24 21:28:40|94060.2|93944.2|94060.2|93944.2|94060.2|93944.2|94060.2|93944.2|1
1648157330000|2022-03-24 21:28:50|94067.4|93951.4|94076.9|93960.9|94084|93968|94067.4|93951.4|3
1648157340000|2022-03-24 21:29:00|94072.1|93956.1|94077|93961|94077|93961|94060.2|93944.2|3
1648157350000|2022-03-24 21:29:10|94096.2|93980.2|94096.2|93980.2|94096.2|93980.2|94096.2|93980.2|1
1648157360000|2022-03-24 21:29:20|94048.2|93932.2|94076.9|93960.9|94084|93968|94048.2|93932.2|3
1648157370000|2022-03-24 21:29:30|94096|93980|94096|93980|94096|93980|94096|93980|1
1648157380000|2022-03-24 21:29:40|94048.2|93932.2|94048.2|93932.2|94048.2|93932.2|94048.2|93932.2|1
1648157400000|2022-03-24 21:30:00|94096|93980|94085.3|93969.3|94097.8|93981.8|94074.3|93958.3|13
1648157410000|2022-03-24 21:30:10|94087.2|93971.2|94092.8|93976.8|94094.5|93978.5|94084.8|93968.8|5
1648157420000|2022-03-24 21:30:20|94072.4|93956.4|94086.5|93970.5|94087.2|93971.2|94072.4|93956.4|7
1648157430000|2022-03-24 21:30:30|94087.3|93971.3|94091.4|93975.4|94092.4|93976.4|94079.6|93963.6|11
1648157440000|2022-03-24 21:30:40|94090.3|93974.3|94094.6|93978.6|94094.6|93978.6|94090.3|93974.3|5
1648157450000|2022-03-24 21:30:50|94089.1|93973.1|94088|93972|94096.2|93980.2|94077.6|93961.6|7
1648157460000|2022-03-24 21:31:00|94090.6|93974.6|94093.4|93977.4|94109.9|93993.9|94086.4|93970.4|10
1648157470000|2022-03-24 21:31:10|94095.2|93979.2|94087.1|93971.1|94100.6|93984.6|94069.8|93953.8|8
1648157480000|2022-03-24 21:31:20|94087.3|93971.3|94086.6|93970.6|94090|93974|94085.5|93969.5|6
1648157490000|2022-03-24 21:31:30|94086.5|93970.5|94100.6|93984.6|94100.6|93984.6|94086.5|93970.5|8
1648157500000|2022-03-24 21:31:40|94105.7|93989.7|94083|93967|94105.7|93989.7|94069.2|93953.2|10
1648157510000|2022-03-24 21:31:50|94092.4|93976.4|94095.4|93979.4|94097.9|93981.9|94092.4|93976.4|5
1648157520000|2022-03-24 21:32:00|94095.5|93979.5|94102.6|93986.6|94102.8|93986.8|94095.5|93979.5|6
1648157530000|2022-03-24 21:32:10|94107.6|93991.6|94092.5|93976.5|94111.9|93995.9|94083.9|93967.9|6
1648157540000|2022-03-24 21:32:20|94094|93978|94098.2|93982.2|94101.1|93985.1|94094|93978|10
1648157550000|2022-03-24 21:32:30|94103.5|93987.5|94106.9|93990.9|94110.4|93994.4|94103.5|93987.5|8
1648157560000|2022-03-24 21:32:40|94106.8|93990.8|94091.2|93975.2|94106.9|93990.9|94081|93965|10
1648157570000|2022-03-24 21:32:50|94091.7|93975.7|94102.3|93986.3|94103.5|93987.5|94091.7|93975.7|10
1648157580000|2022-03-24 21:33:00|94102.1|93986.1|94079.3|93963.3|94102.9|93986.9|94066.6|93950.6|5
1648157590000|2022-03-24 21:33:10|94088.1|93972.1|94088.1|93972.1|94088.3|93972.3|94083.4|93967.4|4
1648157600000|2022-03-24 21:33:20|94082.5|93966.5|94102.9|93986.9|94105.1|93989.1|94082.5|93966.5|6
1648157610000|2022-03-24 21:33:30|94068.3|93952.3|94087.4|93971.4|94087.4|93971.4|94068.3|93952.3|3
1648157620000|2022-03-24 21:33:40|94093.7|93977.7|94098.8|93982.8|94102.2|93986.2|94093.7|93977.7|3
1648157630000|2022-03-24 21:33:50|94094.9|93978.9|94088.8|93972.8|94108.8|93992.8|94066.7|93950.7|5
1648157640000|2022-03-24 21:34:00|94091.1|93975.1|94099.3|93983.3|94099.4|93983.4|94083.5|93967.5|6
1648157650000|2022-03-24 21:34:10|94093.6|93977.6|94079.2|93963.2|94093.6|93977.6|94068.3|93952.3|3
1648157660000|2022-03-24 21:34:20|94084.1|93968.1|94088.5|93972.5|94092|93976|94084.1|93968.1|5
1648157670000|2022-03-24 21:34:30|94068.7|93952.7|94073.8|93957.8|94073.8|93957.8|94068.7|93952.7|2
1648157680000|2022-03-24 21:34:40|94083.1|93967.1|94092.8|93976.8|94095.6|93979.6|94083.1|93967.1|4
1648157690000|2022-03-24 21:34:50|94093.9|93977.9|94122.6|94006.6|94122.6|94006.6|94093.7|93977.7|3
1648157700000|2022-03-24 21:35:00|94062.8|93946.8|94062.8|93946.8|94062.8|93946.8|94062.8|93946.8|1
1648157710000|2022-03-24 21:35:10|94132.5|94016.5|94126.1|94010.1|94132.5|94016.5|94122.5|94006.5|3
1648157720000|2022-03-24 21:35:20|94123|94007|94092|93976|94123|94007|94079.2|93963.2|24
1648157730000|2022-03-24 21:35:30|94094.5|93978.5|94106.2|93990.2|94106.2|93990.2|94093.4|93977.4|19
1648157740000|2022-03-24 21:35:40|94105.6|93989.6|94095|93979|94105.6|93989.6|94083.8|93967.8|19
1648157750000|2022-03-24 21:35:50|94094.3|93978.3|94104.9|93988.9|94106.6|93990.6|94094.3|93978.3|24
1648157760000|2022-03-24 21:36:00|94104.2|93988.2|94090.5|93974.5|94106.4|93990.4|94082.8|93966.8|19
1648157770000|2022-03-24 21:36:10|94090.4|93974.4|94096.6|93980.6|94099.6|93983.6|94090.4|93974.4|22
1648157780000|2022-03-24 21:36:20|94096|93980|94106.1|93990.1|94107.3|93991.3|94096|93980|17
1648157790000|2022-03-24 21:36:30|94105.5|93989.5|94093.8|93977.8|94105.5|93989.5|94081.3|93965.3|21
1648157800000|2022-03-24 21:36:40|94093.9|93977.9|94095.7|93979.7|94099.3|93983.3|94092.7|93976.7|28
1648157810000|2022-03-24 21:36:50|94097.2|93981.2|94090.8|93974.8|94097.3|93981.3|94083.2|93967.2|21
1648157820000|2022-03-24 21:37:00|94092.2|93976.2|94098|93982|94098|93982|94090.3|93974.3|14
1648157830000|2022-03-24 21:37:10|94107.4|93991.4|94109.1|93993.1|94109.1|93993.1|94103.6|93987.6|9
1648157840000|2022-03-24 21:37:20|94109|93993|94100|93984|94110.3|93994.3|94084.7|93968.7|8
1648157850000|2022-03-24 21:37:30|94106.5|93990.5|94112.9|93996.9|94113|93997|94106.5|93990.5|3
1648157860000|2022-03-24 21:37:40|94122.1|94006.1|94094.3|93978.3|94122.1|94006.1|94086.2|93970.2|9
1648157870000|2022-03-24 21:37:50|94105.9|93989.9|94104.9|93988.9|94105.9|93989.9|94104.5|93988.5|5
1648157880000|2022-03-24 21:38:00|94104.8|93988.8|94114.4|93998.4|94114.4|93998.4|94104.8|93988.8|3
1648157890000|2022-03-24 21:38:10|94110.3|93994.3|94094.4|93978.4|94110.3|93994.3|94075.5|93959.5|7
1648157900000|2022-03-24 21:38:20|94097.3|93981.3|94099.7|93983.7|94099.7|93983.7|94097|93981|11
1648157910000|2022-03-24 21:38:30|94109.3|93993.3|94110.3|93994.3|94112.3|93996.3|94106.8|93990.8|7
1648157920000|2022-03-24 21:38:40|94111.5|93995.5|94104.3|93988.3|94112.8|93996.8|94073.2|93957.2|18
1648157930000|2022-03-24 21:38:50|94104.7|93988.7|94107.5|93991.5|94108.7|93992.7|94104.7|93988.7|6
1648157940000|2022-03-24 21:39:00|94105.9|93989.9|94105.5|93989.5|94106.8|93990.8|94102.8|93986.8|5
1648157950000|2022-03-24 21:39:10|94107.3|93991.3|94084.1|93968.1|94107.3|93991.3|94067.1|93951.1|4
1648157960000|2022-03-24 21:39:20|94089.4|93973.4|94107.3|93991.3|94108.4|93992.4|94089.4|93973.4|9
1648157970000|2022-03-24 21:39:30|94107.6|93991.6|94111.1|93995.1|94111.1|93995.1|94103.1|93987.1|8
1648157980000|2022-03-24 21:39:40|94105.9|93989.9|94092.5|93976.5|94107.9|93991.9|94085|93969|9
1648157990000|2022-03-24 21:39:50|94094.2|93978.2|94130.8|94014.8|94130.8|94014.8|94094.2|93978.2|7
1648158000000|2022-03-24 21:40:00|94121.1|94005.1|94084.2|93968.2|94121.1|94005.1|94076.2|93960.2|7
1648158010000|2022-03-24 21:40:10|94090.8|93974.8|94097.5|93981.5|94098.4|93982.4|94090.8|93974.8|6
1648158020000|2022-03-24 21:40:20|94093.8|93977.8|94094.3|93978.3|94094.3|93978.3|94077.7|93961.7|5
1648158030000|2022-03-24 21:40:30|94093.1|93977.1|94101.6|93985.6|94101.6|93985.6|94093.1|93977.1|2
1648158040000|2022-03-24 21:40:40|94097.1|93981.1|94090.8|93974.8|94099.6|93983.6|94079.3|93963.3|7
1648158050000|2022-03-24 21:40:50|94096|93980|94112.2|93996.2|94112.2|93996.2|94096|93980|5
1648158060000|2022-03-24 21:41:00|94103.7|93987.7|94077.3|93961.3|94106.2|93990.2|94048.2|93932.2|6
1648158070000|2022-03-24 21:41:10|94083.1|93967.1|94108|93992|94108|93992|94083.1|93967.1|10
1648158080000|2022-03-24 21:41:20|94108.7|93992.7|94104.3|93988.3|94108.7|93992.7|94103.2|93987.2|13
1648158090000|2022-03-24 21:41:30|94105.1|93989.1|94088.7|93972.7|94105.1|93989.1|94080.6|93964.6|7
1648158100000|2022-03-24 21:41:40|94124.7|94008.7|94116.5|94000.5|94129.3|94013.3|94110.8|93994.8|11
1648158110000|2022-03-24 21:41:50|94108.9|93992.9|94106.9|93990.9|94124.5|94008.5|94106.9|93990.9|6
1648158120000|2022-03-24 21:42:00|94127.4|94011.4|94121.4|94005.4|94127.4|94011.4|94121.4|94005.4|3
1648158130000|2022-03-24 21:42:10|94113.9|93997.9|94111.2|93995.2|94127.4|94011.4|94111.2|93995.2|6
1648158150000|2022-03-24 21:42:30|94084|93968|94092.7|93976.7|94096.2|93980.2|94083.2|93967.2|10
1648158160000|2022-03-24 21:42:40|94091|93975|94092.8|93976.8|94093.6|93977.6|94090|93974|9
1648158170000|2022-03-24 21:42:50|94083.2|93967.2|94095|93979|94095|93979|94083.2|93967.2|7
1648158180000|2022-03-24 21:43:00|94093.2|93977.2|94106.1|93990.1|94106.1|93990.1|94093.2|93977.2|7
1648158190000|2022-03-24 21:43:10|94072.7|93956.7|94094.2|93978.2|94094.3|93978.3|94072.7|93956.7|9
1648158200000|2022-03-24 21:43:20|94092.3|93976.3|94098.3|93982.3|94098.3|93982.3|94092.3|93976.3|10
1648158210000|2022-03-24 21:43:30|94096.5|93980.5|94106.7|93990.7|94106.7|93990.7|94096.5|93980.5|4
1648158220000|2022-03-24 21:43:40|94081.1|93965.1|94091.1|93975.1|94092.1|93976.1|94081.1|93965.1|4
1648158230000|2022-03-24 21:43:50|94084.8|93968.8|94107|93991|94117.8|94001.8|94084.8|93968.8|5
1648158240000|2022-03-24 21:44:00|94108.3|93992.3|94091.2|93975.2|94108.3|93992.3|94077.9|93961.9|5
1648158250000|2022-03-24 21:44:10|94088|93972|94088|93972|94088|93972|94088|93972|1
1648158260000|2022-03-24 21:44:20|94083.2|93967.2|94088.3|93972.3|94088.3|93972.3|94083.2|93967.2|2
1648158270000|2022-03-24 21:44:30|94078.3|93962.3|94093.3|93977.3|94093.3|93977.3|94078.3|93962.3|6
1648158290000|2022-03-24 21:44:50|94094.1|93978.1|94094.1|93978.1|94094.1|93978.1|94094.1|93978.1|1
1648158300000|2022-03-24 21:45:00|94082.2|93966.2|94103.1|93987.1|94103.1|93987.1|94079|93963|8
1648158330000|2022-03-24 21:45:30|94082.3|93966.3|94118.9|94002.9|94118.9|94002.9|94082.3|93966.3|6
1648158360000|2022-03-24 21:46:00|94079.1|93963.1|94097.8|93981.8|94099.1|93983.1|94079.1|93963.1|5
1648158370000|2022-03-24 21:46:10|94103.3|93987.3|94099.9|93983.9|94103.3|93987.3|94099.9|93983.9|2
1648158380000|2022-03-24 21:46:20|94096.5|93980.5|94116.8|94000.8|94116.8|94000.8|94080.7|93964.7|9
1648158400000|2022-03-24 21:46:40|94106.6|93990.6|94105.4|93989.4|94106.6|93990.6|94105.4|93989.4|2
1648158410000|2022-03-24 21:46:50|94081.6|93965.6|94100.2|93984.2|94101.5|93985.5|94081.6|93965.6|6
1648158420000|2022-03-24 21:47:00|94090.7|93974.7|94095.9|93979.9|94095.9|93979.9|94090.7|93974.7|6
1648158430000|2022-03-24 21:47:10|94095|93979|94111.8|93995.8|94112.7|93996.7|94094.9|93978.9|5
1648158440000|2022-03-24 21:47:20|94072.8|93956.8|94120.8|94004.8|94120.8|94004.8|94056.5|93940.5|5
1648158450000|2022-03-24 21:47:30|94112.5|93996.5|94105.7|93989.7|94112.5|93996.5|94103.2|93987.2|4
1648158460000|2022-03-24 21:47:40|94104.5|93988.5|94109|93993|94111.7|93995.7|94103.8|93987.8|6
1648158470000|2022-03-24 21:47:50|94078.9|93962.9|94082.4|93966.4|94091|93975|94078.9|93962.9|4
1648158490000|2022-03-24 21:48:10|94087.9|93971.9|94093|93977|94093|93977|94087.9|93971.9|2
1648158500000|2022-03-24 21:48:20|94095.2|93979.2|94091.5|93975.5|94095.2|93979.2|94091.5|93975.5|2
1648158510000|2022-03-24 21:48:30|94089.6|93973.6|94089.6|93973.6|94089.6|93973.6|94089.6|93973.6|1
1648158520000|2022-03-24 21:48:40|94078.4|93962.4|94098.3|93982.3|94112.1|93996.1|94078.4|93962.4|6
1648158530000|2022-03-24 21:48:50|94100.5|93984.5|94105.5|93989.5|94107.8|93991.8|94100.5|93984.5|7
1648158540000|2022-03-24 21:49:00|94103.1|93987.1|94102.6|93986.6|94103.1|93987.1|94102.6|93986.6|2
1648158550000|2022-03-24 21:49:10|94101.5|93985.5|94101.5|93985.5|94101.5|93985.5|94101.5|93985.5|1
1648158570000|2022-03-24 21:49:30|94087.4|93971.4|94085.4|93969.4|94087.4|93971.4|94085.4|93969.4|2
1648158580000|2022-03-24 21:49:40|94087.1|93971.1|94115.3|93999.3|94115.3|93999.3|94087.1|93971.1|2
1648158590000|2022-03-24 21:49:50|94080.9|93964.9|94082.5|93966.5|94082.5|93966.5|94080.9|93964.9|2
1648158610000|2022-03-24 21:50:10|94086.4|93970.4|94085|93969|94086.4|93970.4|94077.8|93961.8|3
1648158630000|2022-03-24 21:50:30|94084.5|93968.5|94088.9|93972.9|94088.9|93972.9|94084.5|93968.5|4
1648158640000|2022-03-24 21:50:40|94088.3|93972.3|94088.3|93972.3|94088.3|93972.3|94088.3|93972.3|1
1648158650000|2022-03-24 21:50:50|94071.1|93955.1|94074.8|93958.8|94074.8|93958.8|94071.1|93955.1|2
1648158670000|2022-03-24 21:51:10|94071.1|93955.1|94087.8|93971.8|94087.8|93971.8|94064|93948|4
1648158680000|2022-03-24 21:51:20|94111.4|93995.4|94114.5|93998.5|94114.5|93998.5|94111.4|93995.4|2
1648158690000|2022-03-24 21:51:30|94110.5|93994.5|94110.5|93994.5|94110.5|93994.5|94110.5|93994.5|1
1648158700000|2022-03-24 21:51:40|94113.8|93997.8|94089.2|93973.2|94113.8|93997.8|94080|93964|4
1648158720000|2022-03-24 21:52:00|94069.8|93953.8|94079.5|93963.5|94079.5|93963.5|94069.8|93953.8|2
1648158740000|2022-03-24 21:52:20|94060.1|93944.1|94080.3|93964.3|94080.3|93964.3|94060.1|93944.1|4
1648158750000|2022-03-24 21:52:30|94071.7|93955.7|94080.3|93964.3|94080.3|93964.3|94071.7|93955.7|2
1648158770000|2022-03-24 21:52:50|94060.1|93944.1|94075.3|93959.3|94075.3|93959.3|94060.1|93944.1|3
1648158780000|2022-03-24 21:53:00|94080.3|93964.3|94075.3|93959.3|94080.3|93964.3|94075.3|93959.3|2
1648158790000|2022-03-24 21:53:10|94112.7|93996.7|94115.6|93999.6|94115.6|93999.6|94071.1|93955.1|5
1648158810000|2022-03-24 21:53:30|94069.8|93953.8|94085.7|93969.7|94085.7|93969.7|94069.8|93953.8|4
1648158820000|2022-03-24 21:53:40|94120|94004|94120.1|94004.1|94120.1|94004.1|94115.7|93999.7|4
1648158830000|2022-03-24 21:53:50|94112.5|93996.5|94111.7|93995.7|94112.9|93996.9|94111.7|93995.7|3
1648158840000|2022-03-24 21:54:00|94071.2|93955.2|94117.6|94001.6|94127.4|94011.4|94071.2|93955.2|6
1648158850000|2022-03-24 21:54:10|94116.2|94000.2|94102.6|93986.6|94120.1|94004.1|94102.6|93986.6|3
1648158860000|2022-03-24 21:54:20|94059.9|93943.9|94074.4|93958.4|94074.4|93958.4|94059.9|93943.9|3
1648158870000|2022-03-24 21:54:30|94086.7|93970.7|94083.6|93967.6|94086.7|93970.7|94083.6|93967.6|2
1648158880000|2022-03-24 21:54:40|94088.6|93972.6|94079.7|93963.7|94088.6|93972.6|94072.6|93956.6|3
1648158910000|2022-03-24 21:55:10|94101.9|93985.9|94061.5|93945.5|94101.9|93985.9|94061.5|93945.5|5
1648158920000|2022-03-24 21:55:20|94065.6|93949.6|94099.1|93983.1|94099.1|93983.1|94065.6|93949.6|8
1648158930000|2022-03-24 21:55:30|94083.5|93967.5|94068|93952|94089.3|93973.3|94068|93952|4
1648158940000|2022-03-24 21:55:40|94083.5|93967.5|94114.1|93998.1|94114.1|93998.1|94083.5|93967.5|5
1648158950000|2022-03-24 21:55:50|94116|94000|94114.2|93998.2|94116|94000|94114.2|93998.2|2
1648158960000|2022-03-24 21:56:00|94090.2|93974.2|94083.5|93967.5|94092.1|93976.1|94083.5|93967.5|6
1648158970000|2022-03-24 21:56:10|94090.2|93974.2|94104|93988|94104|93988|94089.9|93973.9|5
1648159010000|2022-03-24 21:56:50|94068.9|93952.9|94077.6|93961.6|94077.6|93961.6|94068.9|93952.9|2
1648159020000|2022-03-24 21:57:00|94085.9|93969.9|94086|93970|94086|93970|94085.9|93969.9|2
1648159030000|2022-03-24 21:57:10|94084.2|93968.2|94070.5|93954.5|94084.2|93968.2|94070.5|93954.5|2
1648159040000|2022-03-24 21:57:20|94076.7|93960.7|94085.5|93969.5|94085.5|93969.5|94076.7|93960.7|4
1648159060000|2022-03-24 21:57:40|94075.8|93959.8|94075.8|93959.8|94075.8|93959.8|94075.8|93959.8|1
1648159070000|2022-03-24 21:57:50|94085.6|93969.6|94085.6|93969.6|94085.6|93969.6|94085.6|93969.6|1
1648159080000|2022-03-24 21:58:00|94096.2|93980.2|94096.2|93980.2|94096.2|93980.2|94096.2|93980.2|1
1648159090000|2022-03-24 21:58:10|94099.4|93983.4|94099.4|93983.4|94099.4|93983.4|94099.4|93983.4|1
1648159100000|2022-03-24 21:58:20|94088|93972|94091.3|93975.3|94091.3|93975.3|94088|93972|2
1648159110000|2022-03-24 21:58:30|94102.1|93986.1|94130|94014|94130|94014|94102.1|93986.1|4
1648159120000|2022-03-24 21:58:40|94118.5|94002.5|94120.7|94004.7|94120.7|94004.7|94118.5|94002.5|2
1648159130000|2022-03-24 21:58:50|94111.9|93995.9|94110|93994|94112|93996|94089.8|93973.8|6
1648159140000|2022-03-24 21:59:00|94109.9|93993.9|94117.4|94001.4|94117.4|94001.4|94109.9|93993.9|2
1648159150000|2022-03-24 21:59:10|94117.3|94001.3|94089.1|93973.1|94127.2|94011.2|94082.1|93966.1|9
1648159160000|2022-03-24 21:59:20|94086.7|93970.7|94101.4|93985.4|94102.1|93986.1|94086.3|93970.3|7
1648159170000|2022-03-24 21:59:30|94100.2|93984.2|94089.7|93973.7|94103.2|93987.2|94082.2|93966.2|8
1648159180000|2022-03-24 21:59:40|94088.4|93972.4|94088.5|93972.5|94094.1|93978.1|94088.4|93972.4|6
1648159190000|2022-03-24 21:59:50|94108.9|93992.9|94093.7|93977.7|94108.9|93992.9|94070.1|93954.1|16
1648159200000|2022-03-24 22:00:00|94084.1|93968.1|94091|93975|94101.8|93985.8|94052.5|93936.5|43
1648159210000|2022-03-24 22:00:10|94090.6|93974.6|94079.1|93963.1|94090.7|93974.7|94076.8|93960.8|33
1648159220000|2022-03-24 22:00:20|94078|93962|94066.1|93950.1|94093.3|93977.3|94058.9|93942.9|26
1648159230000|2022-03-24 22:00:30|94065.5|93949.5|94074.4|93958.4|94077.9|93961.9|94062.9|93946.9|28
1648159240000|2022-03-24 22:00:40|94074.3|93958.3|94057.7|93941.7|94080|93964|94053.6|93937.6|22
1648159250000|2022-03-24 22:00:50|94059.5|93943.5|94067.5|93951.5|94087.5|93971.5|94058.4|93942.4|12
1648159260000|2022-03-24 22:01:00|94020.4|93904.4|94063.1|93947.1|94084.1|93968.1|94020.4|93904.4|46
1648159270000|2022-03-24 22:01:10|94079|93963|94080.4|93964.4|94084.2|93968.2|94075.5|93959.5|21
1648159280000|2022-03-24 22:01:20|94080.7|93964.7|94083.4|93967.4|94083.4|93967.4|94062.2|93946.2|9
1648159290000|2022-03-24 22:01:30|94084.5|93968.5|94079.9|93963.9|94089.9|93973.9|94079.9|93963.9|11
1648159300000|2022-03-24 22:01:40|94084.7|93968.7|94113.5|93997.5|94113.5|93997.5|94077.4|93961.4|28
1648159310000|2022-03-24 22:01:50|94101|93985|94128.8|94012.8|94130.4|94014.4|94101|93985|35
1648159320000|2022-03-24 22:02:00|94136|94020|94125|94009|94139.7|94023.7|94125|94009|10
1648159330000|2022-03-24 22:02:10|94122.7|94006.7|94139.5|94023.5|94150.7|94034.7|94112.3|93996.3|27
1648159340000|2022-03-24 22:02:20|94138.8|94022.8|94123.3|94007.3|94139.5|94023.5|94123.3|94007.3|12
1648159350000|2022-03-24 22:02:30|94125.1|94009.1|94133.7|94017.7|94133.7|94017.7|94125.1|94009.1|18
1648159360000|2022-03-24 22:02:40|94133.8|94017.8|94139.5|94023.5|94139.9|94023.9|94132.7|94016.7|16
1648159370000|2022-03-24 22:02:50|94125.2|94009.2|94132.4|94016.4|94133|94017|94125.2|94009.2|11
1648159380000|2022-03-24 22:03:00|94133|94017|94140.4|94024.4|94140.4|94024.4|94133|94017|10
1648159390000|2022-03-24 22:03:10|94140.1|94024.1|94134.8|94018.8|94140.9|94024.9|94131.8|94015.8|42
1648159400000|2022-03-24 22:03:20|94125.8|94009.8|94133.3|94017.3|94133.9|94017.9|94124.6|94008.6|36
1648159410000|2022-03-24 22:03:30|94132.8|94016.8|94142.5|94026.5|94146.8|94030.8|94128.2|94012.2|24
1648159420000|2022-03-24 22:03:40|94142.4|94026.4|94128.4|94012.4|94144.1|94028.1|94128.4|94012.4|14
1648159430000|2022-03-24 22:03:50|94131.3|94015.3|94132.1|94016.1|94135.6|94019.6|94131.2|94015.2|17
1648159440000|2022-03-24 22:04:00|94131.3|94015.3|94123.4|94007.4|94132|94016|94123.4|94007.4|8
1648159450000|2022-03-24 22:04:10|94124.5|94008.5|94140.9|94024.9|94140.9|94024.9|94124.5|94008.5|23
1648159460000|2022-03-24 22:04:20|94140.8|94024.8|94135.5|94019.5|94140.8|94024.8|94135.5|94019.5|16
1648159470000|2022-03-24 22:04:30|94120.8|94004.8|94133.3|94017.3|94133.9|94017.9|94120.8|94004.8|24
1648159480000|2022-03-24 22:04:40|94133.2|94017.2|94132.2|94016.2|94133.6|94017.6|94131.9|94015.9|14
1648159490000|2022-03-24 22:04:50|94131.9|94015.9|94130.6|94014.6|94132.2|94016.2|94125.3|94009.3|10
1648159500000|2022-03-24 22:05:00|94132.7|94016.7|94135.2|94019.2|94136.7|94020.7|94132.6|94016.6|13
1648159510000|2022-03-24 22:05:10|94135.8|94019.8|94139.2|94023.2|94142.4|94026.4|94119.2|94003.2|35
1648159520000|2022-03-24 22:05:20|94139.4|94023.4|94138.1|94022.1|94140.1|94024.1|94134.4|94018.4|27
1648159530000|2022-03-24 22:05:30|94137.2|94021.2|94136.8|94020.8|94138.1|94022.1|94136.3|94020.3|13
1648159540000|2022-03-24 22:05:40|94136.9|94020.9|94129.6|94013.6|94136.9|94020.9|94126.5|94010.5|9
1648159550000|2022-03-24 22:05:50|94129.8|94013.8|94136.3|94020.3|94136.5|94020.5|94129.8|94013.8|12
1648159560000|2022-03-24 22:06:00|94136.4|94020.4|94129.1|94013.1|94136.4|94020.4|94124.6|94008.6|16
1648159570000|2022-03-24 22:06:10|94129|94013|94130.9|94014.9|94131.7|94015.7|94128.5|94012.5|14
1648159580000|2022-03-24 22:06:20|94131|94015|94127.1|94011.1|94131.7|94015.7|94124.1|94008.1|13
1648159590000|2022-03-24 22:06:30|94127|94011|94128.6|94012.6|94129|94013|94124.7|94008.7|11
1648159600000|2022-03-24 22:06:40|94127.8|94011.8|94130.3|94014.3|94135.5|94019.5|94127.8|94011.8|21
1648159610000|2022-03-24 22:06:50|94134.3|94018.3|94130.2|94014.2|94136.2|94020.2|94124.3|94008.3|13
1648159620000|2022-03-24 22:07:00|94126.6|94010.6|94127.6|94011.6|94128.2|94012.2|94126|94010|16
1648159630000|2022-03-24 22:07:10|94127.4|94011.4|94131.2|94015.2|94132|94016|94127.4|94011.4|16
1648159640000|2022-03-24 22:07:20|94131.3|94015.3|94125.1|94009.1|94131.3|94015.3|94119.5|94003.5|7
1648159650000|2022-03-24 22:07:30|94125.5|94009.5|94127.2|94011.2|94127.2|94011.2|94125.5|94009.5|11
1648159660000|2022-03-24 22:07:40|94127.5|94011.5|94129.9|94013.9|94134.5|94018.5|94123|94007|12
1648159670000|2022-03-24 22:07:50|94129.7|94013.7|94132.7|94016.7|94132.9|94016.9|94129.7|94013.7|15
1648159680000|2022-03-24 22:08:00|94132.8|94016.8|94131.8|94015.8|94133.4|94017.4|94123.1|94007.1|16
1648159690000|2022-03-24 22:08:10|94134.5|94018.5|94134.3|94018.3|94134.7|94018.7|94133.9|94017.9|9
1648159700000|2022-03-24 22:08:20|94134.4|94018.4|94126.2|94010.2|94134.4|94018.4|94123.8|94007.8|11
1648159710000|2022-03-24 22:08:30|94127.8|94011.8|94130.8|94014.8|94130.9|94014.9|94127.2|94011.2|16
1648159720000|2022-03-24 22:08:40|94130.7|94014.7|94127.2|94011.2|94130.7|94014.7|94118.2|94002.2|17
1648159730000|2022-03-24 22:08:50|94130.7|94014.7|94129.2|94013.2|94130.8|94014.8|94115.2|93999.2|30
1648159740000|2022-03-24 22:09:00|94131.4|94015.4|94130.6|94014.6|94132.8|94016.8|94128.4|94012.4|23
1648159750000|2022-03-24 22:09:10|94133.9|94017.9|94125.2|94009.2|94134.4|94018.4|94118|94002|16
1648159760000|2022-03-24 22:09:20|94124.8|94008.8|94129.6|94013.6|94129.6|94013.6|94119.8|94003.8|12
1648159770000|2022-03-24 22:09:30|94131.5|94015.5|94133.2|94017.2|94135|94019|94131.2|94015.2|17
1648159780000|2022-03-24 22:09:40|94133.9|94017.9|94120|94004|94135|94019|94120|94004|6
1648159790000|2022-03-24 22:09:50|94118.3|94002.3|94118.8|94002.8|94129.5|94013.5|94116.3|94000.3|10
1648159800000|2022-03-24 22:10:00|94119.5|94003.5|94114.6|93998.6|94124.7|94008.7|94107.8|93991.8|12
1648159810000|2022-03-24 22:10:10|94118.7|94002.7|94115.6|93999.6|94118.7|94002.7|94104.6|93988.6|4
1648159820000|2022-03-24 22:10:20|94115.7|93999.7|94128.1|94012.1|94130.3|94014.3|94114.8|93998.8|16
1648159830000|2022-03-24 22:10:30|94128.2|94012.2|94115.6|93999.6|94129.3|94013.3|94106.7|93990.7|8
1648159840000|2022-03-24 22:10:40|94116.9|94000.9|94122.6|94006.6|94122.6|94006.6|94108.3|93992.3|8
1648159850000|2022-03-24 22:10:50|94123.2|94007.2|94129.7|94013.7|94130.2|94014.2|94123.2|94007.2|12
1648159860000|2022-03-24 22:11:00|94128.7|94012.7|94134.3|94018.3|94136.2|94020.2|94128.2|94012.2|16
1648159870000|2022-03-24 22:11:10|94133.5|94017.5|94127.9|94011.9|94133.7|94017.7|94123.8|94007.8|9
1648159880000|2022-03-24 22:11:20|94130.4|94014.4|94133.3|94017.3|94135.4|94019.4|94130.1|94014.1|11
1648159890000|2022-03-24 22:11:30|94134.1|94018.1|94132.9|94016.9|94135|94019|94131.2|94015.2|13
1648159900000|2022-03-24 22:11:40|94121.8|94005.8|94131.8|94015.8|94137.4|94021.4|94121.8|94005.8|14
1648159910000|2022-03-24 22:11:50|94134.9|94018.9|94130.8|94014.8|94136|94020|94130.6|94014.6|16
1648159920000|2022-03-24 22:12:00|94130|94014|94124.7|94008.7|94130|94014|94120|94004|24
1648159930000|2022-03-24 22:12:10|94124.5|94008.5|94124.2|94008.2|94125.2|94009.2|94123.7|94007.7|11
1648159940000|2022-03-24 22:12:20|94123.9|94007.9|94127.9|94011.9|94128.7|94012.7|94123.9|94007.9|6
1648159950000|2022-03-24 22:12:30|94126.2|94010.2|94124.6|94008.6|94126.2|94010.2|94117.8|94001.8|12
1648159960000|2022-03-24 22:12:40|94125.8|94009.8|94126.1|94010.1|94130.6|94014.6|94125.6|94009.6|17
1648159970000|2022-03-24 22:12:50|94127.8|94011.8|94132.4|94016.4|94132.4|94016.4|94127.3|94011.3|19
1648159980000|2022-03-24 22:13:00|94131.9|94015.9|94120.3|94004.3|94133.1|94017.1|94120.3|94004.3|8
1648159990000|2022-03-24 22:13:10|94119.4|94003.4|94129.9|94013.9|94129.9|94013.9|94116.6|94000.6|14
1648160000000|2022-03-24 22:13:20|94125.7|94009.7|94121.3|94005.3|94129.4|94013.4|94118.1|94002.1|6
1648160010000|2022-03-24 22:13:30|94104.9|93988.9|94118.5|94002.5|94124.1|94008.1|94104.9|93988.9|10
1648160020000|2022-03-24 22:13:40|94123.7|94007.7|94130.1|94014.1|94130.1|94014.1|94123.7|94007.7|10
1648160030000|2022-03-24 22:13:50|94119.5|94003.5|94122|94006|94129.1|94013.1|94119.5|94003.5|12
1648160040000|2022-03-24 22:14:00|94121|94005|94124.7|94008.7|94124.7|94008.7|94108.8|93992.8|6
1648160050000|2022-03-24 22:14:10|94123.4|94007.4|94115.7|93999.7|94123.4|94007.4|94111.3|93995.3|10
1648160060000|2022-03-24 22:14:20|94114.5|93998.5|94134.8|94018.8|94135.9|94019.9|94114.5|93998.5|13
1648160070000|2022-03-24 22:14:30|94134.1|94018.1|94127.7|94011.7|94134.1|94018.1|94121.6|94005.6|20
1648160080000|2022-03-24 22:14:40|94129|94013|94129.3|94013.3|94129.4|94013.4|94127|94011|9
1648160090000|2022-03-24 22:14:50|94129.2|94013.2|94129.9|94013.9|94130.5|94014.5|94122.2|94006.2|9
1648160100000|2022-03-24 22:15:00|94123.5|94007.5|94134.9|94018.9|94138|94022|94123.5|94007.5|51
1648160110000|2022-03-24 22:15:10|94134.6|94018.6|94140|94024|94140.6|94024.6|94134.6|94018.6|10
1648160120000|2022-03-24 22:15:20|94140.2|94024.2|94137.7|94021.7|94141.3|94025.3|94126|94010|34
1648160130000|2022-03-24 22:15:30|94139.6|94023.6|94128.2|94012.2|94141.6|94025.6|94128.2|94012.2|55
1648160140000|2022-03-24 22:15:40|94130.1|94014.1|94132.1|94016.1|94133.7|94017.7|94127.7|94011.7|78
1648160150000|2022-03-24 22:15:50|94131.8|94015.8|94129.2|94013.2|94139.1|94023.1|94127.8|94011.8|55
1648160160000|2022-03-24 22:16:00|94131.3|94015.3|94131|94015|94137.6|94021.6|94128.2|94012.2|53
1648160170000|2022-03-24 22:16:10|94135|94019|94131.5|94015.5|94137|94021|94128.5|94012.5|74
1648160180000|2022-03-24 22:16:20|94133.6|94017.6|94136|94020|94136.6|94020.6|94129.8|94013.8|20
1648160190000|2022-03-24 22:16:30|94135.6|94019.6|94141|94025|94141.6|94025.6|94135.2|94019.2|11
1648160200000|2022-03-24 22:16:40|94141.2|94025.2|94141.2|94025.2|94141.6|94025.6|94140.9|94024.9|5
1648160210000|2022-03-24 22:16:50|94140.4|94024.4|94135.7|94019.7|94140.9|94024.9|94129.4|94013.4|13
1648160220000|2022-03-24 22:17:00|94136|94020|94139.4|94023.4|94140.1|94024.6|94135.7|94019.8|10
1648160230000|2022-03-24 22:17:10|94138.5|94022.5|94140|94024|94140.7|94024.7|94138.5|94022.5|5
1648160240000|2022-03-24 22:17:20|94121.6|94005.6|94131.4|94015.4|94139|94023|94113.9|93997.9|39
1648160250000|2022-03-24 22:17:30|94133.8|94017.8|94135|94019|94138.4|94022.4|94131.5|94015.5|35
1648160260000|2022-03-24 22:17:40|94134.6|94018.6|94134|94018|94136.2|94021.2|94134|94018|6
1648160270000|2022-03-24 22:17:50|94131.2|94019.4|94135.3|94019.3|94136.9|94022|94129.5|94014.6|62
1648160280000|2022-03-24 22:18:00|94134.6|94018.6|94129.6|94013.6|94139.2|94023.2|94128.9|94012.9|48
1648160290000|2022-03-24 22:18:10|94132.9|94016.9|94135.6|94019.6|94136.6|94020.6|94132.9|94016.9|4
1648160300000|2022-03-24 22:18:20|94137.3|94021.3|94138.2|94022.2|94139.2|94023.2|94131.6|94015.6|34
1648160310000|2022-03-24 22:18:30|94138.8|94022.8|94142.4|94026.4|94142.4|94028.8|94136.9|94020.9|41
1648160320000|2022-03-24 22:18:40|94139.6|94028.5|94135.7|94019.7|94143.2|94030.2|94133.4|94017.4|23
1648160330000|2022-03-24 22:18:50|94135.6|94019.6|94143.6|94027.6|94144.3|94030.1|94135.3|94019.3|17
1648160340000|2022-03-24 22:19:00|94143.7|94027.7|94125.8|94009.8|94145.3|94029.3|94124.1|94008.1|14
1648160350000|2022-03-24 22:19:10|94133.4|94017.4|94130.7|94014.7|94141.4|94025.4|94130.5|94014.5|55
1648160360000|2022-03-24 22:19:20|94133.6|94017.6|94131.5|94015.5|94135.1|94019.1|94130.6|94014.6|75
1648160370000|2022-03-24 22:19:30|94133.3|94017.3|94132.9|94016.9|94135.6|94020.5|94127|94013.9|74
1648160380000|2022-03-24 22:19:40|94132.3|94016.3|94128|94023.3|94137.7|94027.8|94126.7|94015.5|73
1648160390000|2022-03-24 22:19:50|94127.9|94019.6|94131|94015|94140.3|94028|94127.9|94013.9|45
1648160400000|2022-03-24 22:20:00|94134|94018|94136.3|94020.3|94138.1|94022.1|94133.4|94017.4|8
1648160410000|2022-03-24 22:20:10|94133.2|94017.2|94130.9|94014.9|94135.6|94019.6|94126.1|94010.1|23
1648160420000|2022-03-24 22:20:20|94132.3|94016.3|94130.8|94014.8|94135.9|94019.9|94129.4|94013.4|70
1648160430000|2022-03-24 22:20:30|94131.3|94015.3|94132.8|94016.8|94138.5|94022.5|94128.5|94012.5|41
1648160440000|2022-03-24 22:20:40|94133.8|94017.8|94137.3|94021.3|94137.4|94021.6|94130.1|94014.1|52
1648160450000|2022-03-24 22:20:50|94136.6|94020.6|94130.9|94014.9|94139.3|94023.3|94125.5|94009.5|31
1648160460000|2022-03-24 22:21:00|94134.3|94018.3|94128.6|94012.9|94139.1|94023.1|94128.5|94012.8|48
1648160470000|2022-03-24 22:21:10|94128.8|94019|94132.2|94016.2|94138.6|94023.5|94128.3|94012.4|74
1648160480000|2022-03-24 22:21:20|94133.2|94017.2|94126.1|94021.1|94136.5|94027.5|94124.8|94015.4|77
1648160490000|2022-03-24 22:21:30|94127.2|94023.3|94133.5|94025.6|94135.7|94030.3|94120.4|94011.8|40
1648160500000|2022-03-24 22:21:40|94131|94026.8|94121.7|94010.8|94131|94026.8|94116.4|94000.4|12
1648160510000|2022-03-24 22:21:50|94126.1|94015.6|94134|94018|94137.7|94021.7|94126.1|94010.6|67
1648160520000|2022-03-24 22:22:00|94133.7|94017.7|94136.8|94020.8|94138.6|94022.6|94131.9|94015.9|65
1648160530000|2022-03-24 22:22:10|94137.4|94021.4|94138.5|94022.5|94139.8|94023.8|94137.4|94021.4|6
1648160540000|2022-03-24 22:22:20|94144.1|94028.2|94143.7|94027.7|94144.1|94028.2|94143.7|94027.7|5
1648160550000|2022-03-24 22:22:30|94144|94028|94138.3|94030|94144|94030|94127.6|94012.9|54
1648160560000|2022-03-24 22:22:40|94135.8|94019.8|94128.1|94015.5|94136.9|94031.7|94120.3|94004.3|80
1648160570000|2022-03-24 22:22:50|94128.8|94014.1|94135.8|94021.9|94136.5|94025.8|94127.3|94014.1|29
1648160580000|2022-03-24 22:23:00|94134.3|94018.3|94133.8|94023.1|94134.5|94024.5|94132.5|94018.3|5
1648160590000|2022-03-24 22:23:10|94140|94027.2|94141.1|94025.1|94141.5|94027.2|94140|94025.1|4
1648160600000|2022-03-24 22:23:20|94137.3|94028.2|94142.9|94026.9|94142.9|94033.7|94122|94016.9|17
1648160610000|2022-03-24 22:23:30|94141.1|94025.1|94133.5|94017.9|94142.6|94031.8|94124.8|94008.8|25
1648160620000|2022-03-24 22:23:40|94128|94013.4|94134.8|94018.8|94134.8|94022.1|94125.2|94009.2|52
1648160630000|2022-03-24 22:23:50|94134.4|94023|94134|94018|94135.5|94024.9|94131.5|94018|6
1648160640000|2022-03-24 22:24:00|94133.9|94022.8|94141.3|94025.3|94141.3|94025.3|94125.4|94014.7|11
1648160650000|2022-03-24 22:24:10|94141.4|94025.4|94147.4|94031.4|94147.9|94031.9|94136.1|94024.7|30
1648160660000|2022-03-24 22:24:20|94141.2|94025.2|94145.7|94029.7|94147.3|94031.3|94141.1|94025.1|19
1648160670000|2022-03-24 22:24:30|94141.7|94025.7|94142.6|94026.6|94147.3|94031.3|94127.3|94011.3|26
1648160680000|2022-03-24 22:24:40|94142.1|94026.1|94144.4|94028.4|94145.2|94029.2|94142.1|94026.1|7
1648160690000|2022-03-24 22:24:50|94151.2|94035.2|94143|94027|94151.2|94035.2|94139.6|94023.6|5
1648160700000|2022-03-24 22:25:00|94145.1|94029.1|94141.5|94025.5|94145.9|94029.9|94137.9|94021.9|39
1648160710000|2022-03-24 22:25:10|94142.1|94026.1|94144|94028|94144.4|94028.4|94138.8|94022.8|16
1648160720000|2022-03-24 22:25:20|94140.7|94024.7|94130.5|94014.5|94147.2|94031.2|94128.4|94012.4|10
1648160730000|2022-03-24 22:25:30|94138.2|94022.2|94138.1|94022.1|94139.5|94023.5|94132.2|94016.2|10
1648160740000|2022-03-24 22:25:40|94138.6|94022.6|94146.5|94030.5|94146.8|94030.8|94138.6|94022.6|3
1648160750000|2022-03-24 22:25:50|94140.6|94035.1|94136.4|94025.7|94140.6|94035.1|94128.4|94022.3|9
1648160760000|2022-03-24 22:26:00|94139.2|94023.3|94136.3|94020.3|94139.2|94024.5|94136.3|94020.3|3
1648160770000|2022-03-24 22:26:10|94125.1|94015|94130.1|94014.1|94132.6|94016.6|94125.1|94011.5|6
1648160780000|2022-03-24 22:26:20|94139.9|94023.9|94141.4|94025.4|94143.6|94027.6|94124.7|94008.7|12
1648160790000|2022-03-24 22:26:30|94142.8|94026.8|94136|94020|94143.2|94027.2|94134|94018|48
1648160800000|2022-03-24 22:26:40|94138.7|94022.7|94135.3|94019.3|94141.5|94025.5|94132.6|94016.6|56
1648160810000|2022-03-24 22:26:50|94132.7|94016.7|94137.5|94021.5|94139.8|94023.8|94132.7|94016.7|26
1648160820000|2022-03-24 22:27:00|94131.4|94015.7|94133.3|94017.3|94136.3|94020.3|94128.1|94012.1|79
1648160830000|2022-03-24 22:27:10|94133.8|94017.8|94120|94004|94135.3|94019.3|94120|94004|37
1648160840000|2022-03-24 22:27:20|94125.2|94009.2|94125.7|94009.7|94127.5|94011.5|94121.6|94005.6|11
1648160850000|2022-03-24 22:27:30|94109.5|93993.5|94109.5|93993.5|94109.5|93993.5|94109.5|93993.5|1
1648160860000|2022-03-24 22:27:40|94115.7|93999.7|94122|94006|94124.7|94008.7|94115.7|93999.7|18
1648160870000|2022-03-24 22:27:50|94120.7|94004.7|94117.3|94004.5|94124.4|94008.6|94116.6|94003.9|18
1648160880000|2022-03-24 22:28:00|94119.3|94005.8|94123.2|94007.2|94124.1|94008.1|94119.3|94004.1|17
1648160890000|2022-03-24 22:28:10|94122.6|94006.6|94115.7|93999.7|94122.6|94009.8|94110.4|93994.4|7
1648160900000|2022-03-24 22:28:20|94117.2|94001.2|94123.7|94007.7|94125.3|94009.3|94117.2|94001.2|13
1648160910000|2022-03-24 22:28:30|94124.5|94008.5|94121|94005|94124.5|94008.5|94121|94005|4
1648160920000|2022-03-24 22:28:40|94119.9|94003.9|94121.3|94005.3|94121.4|94005.4|94119.3|94003.3|9
1648160930000|2022-03-24 22:28:50|94120.8|94006.4|94110.7|93994.7|94121.3|94007.4|94105.6|93994.7|18
1648160940000|2022-03-24 22:29:00|94116|94000|94112.4|93996.4|94119.3|94005.8|94110.3|93994.3|24
1648160950000|2022-03-24 22:29:10|94110.5|93994.5|94113.3|93997.3|94113.8|93997.8|94110.5|93994.5|13
1648160960000|2022-03-24 22:29:20|94112.9|93996.9|94115.6|93999.6|94120.6|94004.6|94112.9|93996.9|11
1648160970000|2022-03-24 22:29:30|94116|94000|94117.5|94001.5|94117.7|94001.7|94115.3|93999.3|11
1648160980000|2022-03-24 22:29:40|94118.3|94002.3|94112.1|93996.1|94118.6|94002.6|94111.8|93995.8|11
1648160990000|2022-03-24 22:29:50|94112.5|93996.5|94113.9|94002.4|94115.4|94002.4|94106.2|93990.2|7
1648161000000|2022-03-24 22:30:00|94113|94003.3|94109.3|93993.3|94118.7|94003.7|94101.3|93985.3|20
1648161010000|2022-03-24 22:30:10|94110.5|93994.5|94106.4|93990.4|94112.6|93996.6|94106.3|93990.3|20
1648161020000|2022-03-24 22:30:20|94106.6|93990.6|94107.3|93991.3|94107.4|93991.4|94106.6|93990.6|7
1648161030000|2022-03-24 22:30:30|94108.2|93992.2|94101.9|93985.9|94110.6|93994.6|94101.9|93985.9|5
1648161040000|2022-03-24 22:30:40|94103.5|93987.5|94106.9|93990.9|94106.9|93990.9|94101.8|93985.8|5
1648161050000|2022-03-24 22:30:50|94105.3|93989.3|94107.1|93991.1|94107.9|93991.9|94098.1|93982.1|13
1648161060000|2022-03-24 22:31:00|94106.9|93990.9|94110.8|93994.8|94110.8|93994.8|94101|93985|22
1648161070000|2022-03-24 22:31:10|94111|93995|94115.6|93999.6|94115.6|93999.6|94111|93995|21
1648161080000|2022-03-24 22:31:20|94114.4|93998.4|94117.5|94001.5|94117.5|94001.5|94114.4|93998.4|9
1648161090000|2022-03-24 22:31:30|94117|94001|94115.7|93999.7|94118.6|94002.6|94115.7|93999.7|7
1648161100000|2022-03-24 22:31:40|94116.5|94000.5|94110.1|93994.1|94116.5|94000.5|94107.2|93991.2|5
1648161110000|2022-03-24 22:31:50|94106.9|94000.7|94104.8|93988.8|94107|94000.8|94095.9|93979.9|8
1648161120000|2022-03-24 22:32:00|94106.9|93990.9|94111.5|93995.5|94115|93999|94101|93985|20
1648161130000|2022-03-24 22:32:10|94111.4|93995.4|94111.4|93995.4|94111.9|93995.9|94110.8|93994.8|11
1648161140000|2022-03-24 22:32:20|94111.5|93995.5|94106.5|93990.5|94112.6|93996.6|94104|93988|10
1648161150000|2022-03-24 22:32:30|94106.2|93990.2|94114.2|93998.2|94114.2|93998.2|94105.5|93989.5|13
1648161160000|2022-03-24 22:32:40|94111.7|93995.7|94097.2|93981.2|94113.7|93997.7|94097.2|93981.2|25
1648161170000|2022-03-24 22:32:50|94099.6|93983.6|94102.2|93986.2|94103.3|93987.3|94098.9|93982.9|17
1648161180000|2022-03-24 22:33:00|94103|93987|94095.2|93979.2|94103.8|93987.8|94092.8|93976.8|17
1648161190000|2022-03-24 22:33:10|94097.1|93981.1|94097.2|93981.2|94097.2|93981.2|94097.1|93981.1|2
1648161200000|2022-03-24 22:33:20|94098.7|93982.7|94097.5|93981.5|94101.9|93985.9|94095.7|93979.7|14
1648161210000|2022-03-24 22:33:30|94093.8|93977.8|94093.2|93977.2|94103.4|93987.4|94093.2|93977.2|20
1648161220000|2022-03-24 22:33:40|94094.2|93978.2|94086.3|93971.1|94094.3|93978.3|94080.6|93964.6|12
1648161230000|2022-03-24 22:33:50|94088.7|93972.7|94094.7|93978.7|94094.7|93978.7|94084.9|93968.9|10
1648161240000|2022-03-24 22:34:00|94093.8|93977.8|94097.5|93981.5|94100.5|93984.5|94093.8|93977.8|7
1648161250000|2022-03-24 22:34:10|94097.3|93981.3|94094.1|93978.1|94101.5|93985.5|94092.1|93976.1|23
1648161260000|2022-03-24 22:34:20|94094.8|93978.8|94100.6|93984.6|94102.4|93986.4|94094.3|93978.3|19
1648161270000|2022-03-24 22:34:30|94101.5|93985.5|94091.9|93975.9|94101.5|93985.5|94091.3|93975.3|8
1648161280000|2022-03-24 22:34:40|94093.4|93977.4|94094|93978|94094.6|93978.6|94093.4|93977.4|8
1648161290000|2022-03-24 22:34:50|94093.3|93977.3|94093.1|93977.1|94094.5|93978.5|94091.7|93975.7|10
1648161300000|2022-03-24 22:35:00|94093|93977|94099.1|93983.1|94101.9|93985.9|94093|93977|21
1648161310000|2022-03-24 22:35:10|94098.8|93982.8|94098.1|93982.1|94099.6|93983.6|94095.5|93979.5|8
1648161320000|2022-03-24 22:35:20|94097.7|93981.7|94095.3|93979.3|94097.7|93981.7|94095.3|93979.3|4
1648161330000|2022-03-24 22:35:30|94096|93980|94098.4|93982.4|94099.3|93983.3|94087.7|93971.7|12
1648161340000|2022-03-24 22:35:40|94098.9|93982.9|94096.4|93980.4|94100.6|93984.6|94096.4|93980.4|7
1648161350000|2022-03-24 22:35:50|94097.1|93981.1|94098.5|93982.5|94102.3|93986.3|94097.1|93981.1|10
1648161360000|2022-03-24 22:36:00|94098.4|93982.4|94097.3|93981.3|94103|93987|94091.9|93978.3|18
1648161370000|2022-03-24 22:36:10|94094.3|93980.5|94100.4|93984.4|94102.9|93986.9|94090.6|93979.5|18
1648161380000|2022-03-24 22:36:20|94101|93985|94097.1|93981.1|94104.9|93988.9|94096.4|93980.4|19
1648161390000|2022-03-24 22:36:30|94100.9|93984.9|94100.5|93984.5|94102|93986|94099.8|93983.8|9
1648161400000|2022-03-24 22:36:40|94098.7|93982.7|94104.8|93988.8|94104.8|93988.8|94098.6|93982.6|4
1648161410000|2022-03-24 22:36:50|94104.9|93988.9|94103.3|93987.3|94104.9|93991.8|94098.1|93987.3|4
1648161420000|2022-03-24 22:37:00|94101.5|93985.5|94101.7|93989.9|94102.2|93998.8|94093.7|93984.3|8
1648161430000|2022-03-24 22:37:10|94108.1|93992.1|94100.8|93984.8|94108.1|93992.1|94098.7|93982.7|14
1648161440000|2022-03-24 22:37:20|94099|93986.6|94102.5|93986.5|94102.7|93987.6|94099|93983.8|13
1648161450000|2022-03-24 22:37:30|94102.3|93987|94102.3|93986.3|94104.5|93988.5|94101.1|93985.1|18
1648161460000|2022-03-24 22:37:40|94102.2|93986.2|94098.1|93982.1|94104.1|93988.1|94097.5|93981.5|16
1648161470000|2022-03-24 22:37:50|94098.2|93982.2|94093.9|93981.9|94098.6|93982.6|94091.3|93978.4|6
1648161480000|2022-03-24 22:38:00|94095.2|93982|94096.6|93982.6|94096.6|93982.6|94095.2|93979.6|10
1648161490000|2022-03-24 22:38:10|94095.8|93983.4|94100|93984|94101.2|93985.2|94094.8|93983|7
1648161500000|2022-03-24 22:38:20|94100.1|93984.1|94097.6|93981.6|94100.1|93985.8|94093.6|93981.6|9
1648161510000|2022-03-24 22:38:30|94097.9|93981.9|94099.7|93983.7|94099.7|93983.7|94097.3|93981.7|9
1648161520000|2022-03-24 22:38:40|94096.3|93980.3|94098.5|93982.5|94098.6|93982.6|94096.3|93980.3|7
1648161530000|2022-03-24 22:38:50|94098.8|93982.8|94104.3|93988.3|94105.4|93989.4|94098.6|93982.6|6
1648161540000|2022-03-24 22:39:00|94090.9|93984.6|94105.1|93989.1|94105.1|93989.1|94069.2|93982.1|9
1648161550000|2022-03-24 22:39:10|94100.8|93984.8|94101.9|93985.9|94102.4|93986.4|94100.6|93984.6|14
1648161560000|2022-03-24 22:39:20|94101|93985|94097.9|93982.6|94101|93985|94087.1|93980.1|12
1648161570000|2022-03-24 22:39:30|94096.1|93983.5|94099.6|93983.6|94100.5|93984.5|94096.1|93981.7|7
1648161580000|2022-03-24 22:39:40|94099|93983|94087.1|93990|94099|93990|94084.2|93980.8|5
1648161590000|2022-03-24 22:39:50|94094.1|93982.3|94094.1|93982.2|94094.5|93985.6|94088.7|93982.2|8
1648161600000|2022-03-24 22:40:00|94092.7|93983|94097.7|93981.7|94099.9|93983.9|94092.7|93981.7|12
1648161610000|2022-03-24 22:40:10|94098.7|93982.7|94103.1|93987.1|94103.4|93987.4|94085.2|93980.2|12
1648161620000|2022-03-24 22:40:20|94100.9|93989|94098.5|93982.5|94102.6|93989.2|94097.8|93981.8|28
1648161630000|2022-03-24 22:40:30|94098.4|93982.4|94099.1|93983.1|94100.1|93984.1|94097.6|93981.6|18
1648161640000|2022-03-24 22:40:40|94100.2|93984.2|94099.1|93983.1|94100.2|93984.2|94098.1|93982.1|8
1648161650000|2022-03-24 22:40:50|94096.7|93983.4|94100.4|93984.4|94101.2|93985.6|94095.2|93983.3|12
1648161660000|2022-03-24 22:41:00|94100.2|93984.2|94098.8|93982.8|94100.2|93985|94098|93982|19
1648161670000|2022-03-24 22:41:10|94098.9|93982.9|94103|93987|94103|93990.6|94091.3|93982.9|9
1648161680000|2022-03-24 22:41:20|94102.6|93986.6|94096.3|93980.3|94102.8|93986.8|94091.4|93979.8|9
1648161690000|2022-03-24 22:41:30|94097|93983.1|94094.5|93984.3|94097.7|93984.3|94094.5|93981.7|4
1648161700000|2022-03-24 22:41:40|94091.4|93987|94091.7|93984|94094.4|93987|94089.1|93984|4
1648161710000|2022-03-24 22:41:50|94093.6|93983.7|94104.8|93988.8|94104.8|93988.8|94090.7|93983.7|6
1648161720000|2022-03-24 22:42:00|94103.8|93987.8|94092.7|93983.5|94105.4|93989.4|94089.9|93983.5|12
1648161730000|2022-03-24 22:42:10|94093.7|93981.5|94097.1|93981.1|94097.1|93981.5|94093.7|93981.1|2
1648161740000|2022-03-24 22:42:20|94097.7|93981.7|94092.3|93982.3|94103.8|93987.8|94092.3|93981.7|8
1648161750000|2022-03-24 22:42:30|94096.6|93980.6|94094.1|93978.1|94097.1|93981.1|94094.1|93978.1|6
1648161760000|2022-03-24 22:42:40|94095.4|93979.4|94096.3|93980.4|94096.3|93981.8|94093.6|93978.1|7
1648161770000|2022-03-24 22:42:50|94096.2|93982.5|94091|93975|94098.5|93982.5|94084.2|93975|6
1648161780000|2022-03-24 22:43:00|94090.4|93979.4|94091.3|93983.7|94097.3|93987.3|94084.6|93975.6|18
1648161790000|2022-03-24 22:43:10|94091.1|93984.5|94086.1|93984.9|94095.6|93989.6|94086.1|93978.7|9
1648161800000|2022-03-24 22:43:20|94089.1|93979.9|94100|93984|94102|93986|94089.1|93978.4|6
1648161810000|2022-03-24 22:43:30|94093|93977|94098.8|93982.8|94099.1|93983.1|94092.8|93976.8|11
1648161820000|2022-03-24 22:43:40|94096.1|93983.4|94098.9|93982.9|94098.9|93983.4|94096.1|93982.4|4
1648161830000|2022-03-24 22:43:50|94094.5|93981.1|94095.6|93979.6|94100.4|93985.5|94093|93979.6|18
1648161840000|2022-03-24 22:44:00|94098.9|93982.9|94094.6|93978.6|94098.9|93985.5|94086.2|93974.2|20
1648161850000|2022-03-24 22:44:10|94091.6|93983|94088.8|93983.5|94095.3|93984.5|94086.4|93978.6|13
1648161860000|2022-03-24 22:44:20|94096.9|93981.4|94094.1|93981.7|94098.1|93987.9|94090.2|93981.4|10
1648161870000|2022-03-24 22:44:30|94093.6|93982.7|94093|93983.3|94097|93988.3|94093|93980.7|12
1648161880000|2022-03-24 22:44:40|94090.2|93984.7|94097|93981|94097.3|93986.4|94087.4|93981|13
1648161890000|2022-03-24 22:44:50|94097.5|93981.5|94099.9|93983.9|94099.9|93989|94091|93980.8|21
1648161900000|2022-03-24 22:45:00|94099.3|93983.3|94101.5|93985.5|94101.5|93990.6|94095|93982.5|13
1648161910000|2022-03-24 22:45:10|94094.6|93990.5|94099.2|93987.1|94100.7|93990.7|94094.6|93986.5|8
1648161920000|2022-03-24 22:45:20|94100.9|93985.9|94099.2|93983.2|94100.9|93988.8|94097.1|93983.2|8
1648161930000|2022-03-24 22:45:30|94099.5|93983.5|94100.2|93984.2|94100.2|93984.2|94098.5|93982.5|11
1648161940000|2022-03-24 22:45:40|94100.3|93984.3|94103|93987|94106.3|93990.3|94099.2|93983.2|9
1648161950000|2022-03-24 22:45:50|94103.1|93987.1|94098.5|93982.5|94105.3|93989.7|94098.5|93982.5|8
1648161960000|2022-03-24 22:46:00|94099.6|93983.6|94096.8|93988.6|94099.6|93990.3|94094.3|93983.6|6
1648161970000|2022-03-24 22:46:10|94093.9|93988.7|94096.3|93985.3|94099.5|93990.9|94093|93984.5|13
1648161980000|2022-03-24 22:46:20|94094.8|93984.9|94092.7|93988.3|94098.8|93988.3|94092.7|93983.1|5
1648161990000|2022-03-24 22:46:30|94091.4|93991|94100.3|93984.3|94100.9|93991.3|94091.4|93983|12
1648162000000|2022-03-24 22:46:40|94100.6|93984.6|94101.4|93985.4|94102.2|93986.2|94100.6|93984.6|5
1648162010000|2022-03-24 22:46:50|94099.7|93986.8|94102|93986|94102|93987.1|94097.9|93982.6|20
1648162020000|2022-03-24 22:47:00|94100.1|93986.7|94099.9|93983.9|94102.6|93986.7|94098.1|93983.9|9
1648162030000|2022-03-24 22:47:10|94091.8|93983.4|94099.6|93983.6|94100.1|93984.1|94091.8|93980.9|13
1648162040000|2022-03-24 22:47:20|94097.9|93984.9|94099.5|93983.5|94100.6|93984.9|94097.9|93983.5|7
1648162050000|2022-03-24 22:47:30|94099.1|93983.4|94082.6|93979.9|94099.1|93988.4|94082.6|93979.9|8
1648162060000|2022-03-24 22:47:40|94083.9|93984.2|94091.9|93978.9|94093.8|93985.5|94083.9|93978.9|8
1648162070000|2022-03-24 22:47:50|94097.2|93981.2|94100.9|93984.9|94102|93986|94097.2|93981.2|10
1648162080000|2022-03-24 22:48:00|94100|93984|94096.9|93982.8|94104.6|93988.6|94095.7|93979.7|28
1648162090000|2022-03-24 22:48:10|94098.4|93983.6|94097.7|93981.7|94102.8|93986.8|94095.2|93980.2|25
1648162100000|2022-03-24 22:48:20|94098.9|93982.9|94098.7|93982.7|94099.6|93983.6|94097.3|93981.3|14
1648162110000|2022-03-24 22:48:30|94088.4|93989.8|94095.2|93992.1|94097.1|93992.2|94088.4|93988.5|10
1648162120000|2022-03-24 22:48:40|94096.5|93991.3|94099.4|93989.2|94100.7|93994.1|94091.7|93983.9|16
1648162130000|2022-03-24 22:48:50|94095.4|93992.2|94101.6|93985.6|94103.6|93992.8|94095.1|93984|13
1648162140000|2022-03-24 22:49:00|94101.9|93985.9|94102.4|93986.4|94102.9|93986.9|94101.4|93985.4|14
1648162150000|2022-03-24 22:49:10|94102.5|93986.5|94101.4|93985.4|94102.9|93988.7|94100.4|93985.2|8
1648162160000|2022-03-24 22:49:20|94100.1|93984.1|94099.1|93983.1|94102.4|93988.3|94097.7|93983.1|9
1648162170000|2022-03-24 22:49:30|94100.4|93984.4|94101.2|93985.2|94103.3|93988.1|94099.7|93984.2|10
1648162180000|2022-03-24 22:49:40|94103.3|93987.3|94097.1|93981.1|94103.9|93988.6|94097.1|93981.1|15
1648162190000|2022-03-24 22:49:50|94100.4|93984.4|94097.5|93987.2|94101.9|93989.7|94094.6|93983.4|13
1648162200000|2022-03-24 22:50:00|94094.2|93988.4|94096.9|93986.7|94100.2|93988.5|94092.4|93986.4|5
1648162210000|2022-03-24 22:50:10|94096|93987.4|94098.4|93987|94100.3|93988.9|94095.1|93985.5|5
1648162220000|2022-03-24 22:50:20|94081.8|93975.2|94093.4|93994.2|94105.6|93994.3|94081.8|93975.2|9
1648162230000|2022-03-24 22:50:30|94096.2|93992.2|94101.1|93985.1|94103.8|93992.2|94084.2|93983.5|12
1648162240000|2022-03-24 22:50:40|94098.5|93986.2|94099.9|93984.9|94103.4|93987.4|94097.5|93984.6|9
1648162250000|2022-03-24 22:50:50|94099.3|93985.3|94092.8|93990.1|94102.4|93991.3|94092.1|93985.3|11
1648162260000|2022-03-24 22:51:00|94090.3|93992.1|94099.5|93983.5|94101.4|93992.1|94090.3|93983|9
1648162270000|2022-03-24 22:51:10|94100.2|93984.2|94104.1|93988.1|94104.1|93988.1|94099.1|93984.2|10
1648162280000|2022-03-24 22:51:20|94095.5|93987.9|94100.8|93988.8|94102.5|93991|94095.5|93985.6|13
1648162290000|2022-03-24 22:51:30|94095.9|93990|94100|93986.5|94103.3|93990|94095.8|93986.5|8
1648162300000|2022-03-24 22:51:40|94103.6|93987.6|94100.2|93987.5|94103.6|93987.6|94100.2|93986.4|7
1648162310000|2022-03-24 22:51:50|94091.4|93992.7|94102.4|93986.4|94102.4|93992.7|94091.4|93986.4|5
1648162320000|2022-03-24 22:52:00|94101.9|93986|94103.1|93987.1|94103.1|93987.1|94101.9|93986|8
1648162330000|2022-03-24 22:52:10|94103.4|93987.4|94097.7|93981.7|94103.8|93987.8|94097.7|93981.7|6
1648162340000|2022-03-24 22:52:20|94099.9|93983.9|94101.6|93985.6|94103.9|93990.2|94097.3|93983.9|13
1648162350000|2022-03-24 22:52:30|94103.2|93987.2|94102.2|93986.2|94104.5|93988.5|94101.2|93985.2|13
1648162360000|2022-03-24 22:52:40|94102.8|93986.8|94096.6|93990.2|94104.9|93990.5|94096.5|93985.6|6
1648162370000|2022-03-24 22:52:50|94103.6|93987.6|94103.7|93987.7|94104.7|93990.4|94099.2|93985.9|10
1648162380000|2022-03-24 22:53:00|94103.5|93987.5|94105.9|93989.9|94105.9|93989.9|94102.5|93987.1|6
1648162390000|2022-03-24 22:53:10|94104.2|93988.2|94099.9|93983.9|94104.8|93988.8|94099.9|93983.9|17
1648162400000|2022-03-24 22:53:20|94095.3|93984.2|94101.3|93985.3|94102.2|93986.2|94095.3|93984.2|13
1648162410000|2022-03-24 22:53:30|94100|93984|94098|93982|94100.4|93984.4|94095.3|93979.3|15
1648162420000|2022-03-24 22:53:40|94097|93981|94099.9|93983.9|94100.1|93984.1|94097|93981|10
1648162430000|2022-03-24 22:53:50|94098.1|93982.1|94096|93987.8|94098.1|93987.8|94096|93980.5|10
1648162440000|2022-03-24 22:54:00|94097.4|93988|94100.9|93985.6|94100.9|93993|94088.3|93982.2|13
1648162450000|2022-03-24 22:54:10|94098.1|93987.3|94100.5|93984.5|94100.5|93987.3|94094.8|93982.6|11
1648162460000|2022-03-24 22:54:20|94101.3|93985.3|94098.5|93982.5|94101.3|93985.3|94098.5|93982.5|16
1648162470000|2022-03-24 22:54:30|94099.5|93983.5|94104.1|93988.1|94104.8|93988.8|94099.3|93983.3|22
1648162480000|2022-03-24 22:54:40|94105.6|93989.6|94104.9|93988.9|94105.6|93989.6|94104|93988|19
1648162490000|2022-03-24 22:54:50|94104.7|93988.7|94100|93984|94110.5|93995.4|94100|93984|28
1648162500000|2022-03-24 22:55:00|94101|93985|94097.7|93981.7|94101|93985|94096.1|93980.1|19
1648162510000|2022-03-24 22:55:10|94097|93981|94098|93982|94098|93982|94096.3|93980.3|8
1648162520000|2022-03-24 22:55:20|94101.4|93985.4|94090.1|93974.1|94101.4|93985.4|94088.7|93972.7|29
1648162530000|2022-03-24 22:55:30|94090.7|93974.7|94091.1|93975.1|94091.1|93975.5|94087.8|93973.3|11
1648162540000|2022-03-24 22:55:40|94093.2|93977.2|94090.9|93974.9|94093.5|93979.2|94090.4|93974.4|15
1648162550000|2022-03-24 22:55:50|94090.7|93974.7|94085.7|93984.4|94098|93984.7|94085.7|93974.7|23
1648162560000|2022-03-24 22:56:00|94089.8|93982.9|94091.8|93975.8|94095.4|93983.6|94089.8|93975.5|27
1648162570000|2022-03-24 22:56:10|94092.5|93976.5|94091.7|93975.7|94093.2|93977.2|94091.7|93975.7|7
1648162580000|2022-03-24 22:56:20|94091.9|93975.9|94092.1|93976.1|94094|93978|94091.9|93975.9|13
1648162590000|2022-03-24 22:56:30|94093.6|93977.6|94087.5|93978.3|94093.6|93978.3|94086.4|93975.8|10
1648162600000|2022-03-24 22:56:40|94086.2|93983.8|94087.3|93983.3|94089.2|93983.8|94083.7|93977.8|13
1648162610000|2022-03-24 22:56:50|94087.1|93983.1|94095.9|93979.9|94097.8|93983.7|94086.1|93978.8|16
1648162620000|2022-03-24 22:57:00|94096.8|93980.8|94095.8|93980.3|94096.8|93982.8|94084.2|93976.7|22
1648162630000|2022-03-24 22:57:10|94095.1|93981.4|94091|93982.9|94097.9|93983.7|94088.8|93980.8|13
1648162640000|2022-03-24 22:57:20|94088.6|93985.3|94092.5|93981.1|94093.6|93986.7|94087.1|93981.1|18
1648162650000|2022-03-24 22:57:30|94092.4|93983.3|94098.6|93982.6|94098.6|93984.5|94091.2|93980.6|14
1648162660000|2022-03-24 22:57:40|94097.9|93981.9|94085.5|93989.4|94100.6|93989.7|94084.5|93980.2|22
1648162670000|2022-03-24 22:57:50|94083.7|93989.2|94096.5|93981.3|94098.5|93989.8|94083.7|93981.2|24
1648162680000|2022-03-24 22:58:00|94096.6|93981.1|94091.6|93985|94098.7|93985.4|94091.5|93980.6|29
1648162690000|2022-03-24 22:58:10|94094.4|93984.4|94090.5|93982.2|94096.4|93985|94090.2|93980.3|18
1648162700000|2022-03-24 22:58:20|94085.5|93986.8|94083.9|93987.9|94092.2|93991|94079.9|93982.7|16
1648162710000|2022-03-24 22:58:30|94084.6|93987.2|94091.5|93982.2|94097.8|93988.9|94082.2|93977|23
1648162720000|2022-03-24 22:58:40|94096.3|93980.3|94099.7|93983.7|94099.7|93983.7|94095.1|93979.8|11
1648162730000|2022-03-24 22:58:50|94099.8|93983.8|94091.1|93975.1|94099.8|93984.2|94091.1|93975.1|14
1648162740000|2022-03-24 22:59:00|94090.9|93974.9|94093|93977|94093.2|93977.2|94090.6|93974.6|23
1648162750000|2022-03-24 22:59:10|94092.5|93976.5|94089.5|93981.6|94095.1|93981.6|94089.5|93976.3|13
1648162760000|2022-03-24 22:59:20|94094.9|93978.9|94095.2|93979.2|94096.3|93980.8|94091.3|93977.9|17
1648162770000|2022-03-24 22:59:30|94094.6|93982.5|94092|93982.3|94096.5|93983.2|94091.7|93977.8|19
1648162780000|2022-03-24 22:59:40|94090.3|93982.8|94096.7|93980.7|94097.5|93984|94089.9|93979|33
1648162790000|2022-03-24 22:59:50|94096.8|93980.8|94093.1|93981.5|94097.1|93982|94093.1|93980.2|17
1648162800000|2022-03-24 23:00:00|94097.7|93981.7|94087.4|93983.7|94097.7|93983.8|94086.3|93974.6|33
1648162810000|2022-03-24 23:00:10|94090|93984.6|94093.2|93978|94095.9|93984.6|94090|93977.9|11
1648162820000|2022-03-24 23:00:20|94094.3|93978.3|94094.3|93978.3|94095.4|93979.5|94091.9|93978.3|9
1648162830000|2022-03-24 23:00:30|94094.6|93978.6|94082.6|93975.5|94096.7|93981.9|94082.6|93975.5|14
1648162840000|2022-03-24 23:00:40|94083.5|93976.9|94093.9|93977.9|94094.4|93984.8|94075.1|93974.3|36
1648162850000|2022-03-24 23:00:50|94086.4|93975.6|94079.1|93986.7|94090|93986.7|94076.6|93972.4|23
1648162860000|2022-03-24 23:01:00|94079.5|93986|94094.3|93981.3|94102|93987|94079.5|93980|36
1648162870000|2022-03-24 23:01:10|94094.9|93982.3|94091.4|93982.6|94098.2|93982.6|94091.4|93979.6|10
1648162880000|2022-03-24 23:01:20|94090.2|93980.8|94090.2|93986.4|94097.9|93986.4|94090.2|93979.3|16
1648162890000|2022-03-24 23:01:30|94091.1|93986|94096.1|93989.3|94104.3|93991|94091.1|93982.5|27
1648162900000|2022-03-24 23:01:40|94090.7|93992.5|94101.2|93986.4|94101.9|93992.5|94087.4|93985.8|17
1648162910000|2022-03-24 23:01:50|94102|93986|94100.2|93986.5|94102|93987.7|94098.5|93985.6|15
1648162920000|2022-03-24 23:02:00|94098.9|93987.5|94098.3|93992.5|94104.3|93992.8|94092.7|93984.3|41
1648162930000|2022-03-24 23:02:10|94100.3|93990.2|94102.8|93986.8|94104.7|93990.2|94097.8|93984.8|31
1648162940000|2022-03-24 23:02:20|94103|93987|94092.8|93991.3|94103.1|93996.9|94090.7|93985.7|28
1648162950000|2022-03-24 23:02:30|94104.2|93988.2|94102|93986|94104.5|93989.3|94099.5|93984.1|10
1648162960000|2022-03-24 23:02:40|94100.3|93989.7|94103.9|93987.9|94104.7|93989.7|94100.3|93986.9|11
1648162970000|2022-03-24 23:02:50|94103.6|93987.6|94097.2|93988|94103.6|93989.1|94094.4|93984.2|24
1648162980000|2022-03-24 23:03:00|94096|93989.7|94101|93985|94105.1|93989.7|94093|93981.8|18
1648162990000|2022-03-24 23:03:10|94099.6|93987.1|94101.9|93985.9|94101.9|93987.5|94098.4|93982.4|7
1648163000000|2022-03-24 23:03:20|94101.8|93985.8|94100.9|93984.9|94103|93988.1|94096.3|93983.8|23
1648163010000|2022-03-24 23:03:30|94100.7|93984.7|94099.2|93983.2|94102.3|93987.2|94098.4|93983|16
1648163020000|2022-03-24 23:03:40|94100.4|93984.4|94099.9|93983.9|94101.4|93986.5|94096.8|93983.4|15
1648163030000|2022-03-24 23:03:50|94099.8|93983.8|94097.4|93981.4|94101.4|93985.4|94097|93981|16
1648163040000|2022-03-24 23:04:00|94096.6|93983.9|94097.2|93981.2|94101|93988.9|94089.7|93981|20
1648163050000|2022-03-24 23:04:10|94093|93985.1|94106.3|93991.2|94107.5|93994.2|94093|93981.6|35
1648163060000|2022-03-24 23:04:20|94106.8|93991.5|94102.4|93986.4|94109.8|93993.8|94098.9|93982.9|48
1648163070000|2022-03-24 23:04:30|94102.3|93986.3|94098.2|93984.6|94102.4|93988.3|94096.5|93983.4|32
1648163080000|2022-03-24 23:04:40|94094.8|93985.5|94099.6|93983.6|94099.7|93985.5|94094.8|93983.6|9
1648163090000|2022-03-24 23:04:50|94098.2|93985.3|94097.1|93981.1|94099.2|93986.8|94094.1|93979|16
1648163100000|2022-03-24 23:05:00|94096.4|93980.4|94097.1|93981.1|94098|93982|94095.9|93979.9|24
1648163110000|2022-03-24 23:05:10|94097.5|93982.3|94097.7|93981.9|94097.7|93987.2|94092.3|93981.2|18
1648163120000|2022-03-24 23:05:20|94097.4|93981.4|94094.2|93982.4|94098.6|93984.3|94094.2|93980.1|14
1648163130000|2022-03-24 23:05:30|94095.8|93981|94097.5|93982.6|94100.1|93984.8|94093.6|93980.6|24
1648163140000|2022-03-24 23:05:40|94097.1|93983.6|94095|93979|94097.5|93984.5|94093.8|93978.3|20
1648163150000|2022-03-24 23:05:50|94091.7|93982.9|94093.8|93977.8|94097|93983|94091.6|93977.8|23
1648163160000|2022-03-24 23:06:00|94093.9|93977.9|94091.6|93980.1|94094.8|93980.1|94091.6|93977.2|17
1648163170000|2022-03-24 23:06:10|94094.1|93978.1|94094.1|93978.1|94096|93985.4|94089.2|93977.6|26
1648163180000|2022-03-24 23:06:20|94092.5|93979.7|94088.5|93975.9|94092.5|93983|94088.5|93974.1|17
1648163190000|2022-03-24 23:06:30|94090|93974|94085.8|93969.8|94090|93974|94085.8|93969.8|12
1648163200000|2022-03-24 23:06:40|94085.7|93969.7|94085.6|93969.6|94086.2|93970.2|94085.6|93969.6|12
1648163210000|2022-03-24 23:06:50|94085.5|93969.5|94083.2|93973.3|94086.1|93973.3|94083.2|93968.8|16
1648163220000|2022-03-24 23:07:00|94082.6|93973.8|94083.9|93968.4|94087.6|93973.8|94081.3|93968.3|31
1648163230000|2022-03-24 23:07:10|94081.3|93970|94080.6|93970.2|94085.4|93971.6|94079.9|93967.6|21
1648163240000|2022-03-24 23:07:20|94080.7|93970.4|94076.6|93960.6|94085.4|93973.2|94075.9|93959.9|26
1648163250000|2022-03-24 23:07:30|94078.2|93962.2|94078.7|93962.7|94079.6|93965.5|94077|93962.1|11
1648163260000|2022-03-24 23:07:40|94078.8|93962.8|94079.6|93963.6|94080.2|93964.2|94077.8|93961.8|26
1648163270000|2022-03-24 23:07:50|94079|93963|94077.1|93961.1|94079.2|93963.2|94076.5|93960.5|17
1648163280000|2022-03-24 23:08:00|94077.9|93961.9|94079.7|93963.7|94080.2|93964.2|94077.9|93961.9|20
1648163290000|2022-03-24 23:08:10|94078.5|93964.7|94080.9|93965|94083.7|93967.7|94078.5|93963.1|23
1648163300000|2022-03-24 23:08:20|94079.8|93964|94075.3|93963.8|94081.2|93967.6|94073.7|93961.3|23
1648163310000|2022-03-24 23:08:30|94074.4|93965.1|94074.2|93962|94076.1|93967.6|94066.6|93960.8|44
1648163320000|2022-03-24 23:08:40|94074.9|93962.7|94072.3|93965.5|94075.3|93966.3|94072.1|93962.1|19
1648163330000|2022-03-24 23:08:50|94065.9|93966.1|94072.2|93965.2|94076.4|93966.1|94065.9|93959.8|13
1648163340000|2022-03-24 23:09:00|94076.7|93964|94077.8|93961.8|94078.3|93970.3|94068.7|93959.8|14
1648163350000|2022-03-24 23:09:10|94068.4|93973.9|94077.5|93961.5|94078.1|93973.9|94068.4|93960.9|15
1648163360000|2022-03-24 23:09:20|94077.3|93961.3|94071.1|93955.1|94077.3|93961.3|94065.3|93951.5|29
1648163370000|2022-03-24 23:09:30|94070.1|93954.1|94072.3|93956.3|94073.9|93959|94070.1|93954.1|7
1648163380000|2022-03-24 23:09:40|94072.7|93956.7|94071.5|93956.3|94073.4|93959.9|94067.3|93955.8|21
1648163390000|2022-03-24 23:09:50|94071.9|93955.9|94068.6|93952.6|94071.9|93955.9|94067|93951|15
1648163400000|2022-03-24 23:10:00|94069.6|93953.6|94068.7|93952.7|94069.9|93953.9|94067.5|93951.5|20
1648163410000|2022-03-24 23:10:10|94068.6|93952.6|94068.3|93952.3|94068.6|93952.6|94068.2|93952.2|7
1648163420000|2022-03-24 23:10:20|94061.6|93958.6|94069.6|93953.6|94070.4|93963|94058.8|93952.8|28
1648163430000|2022-03-24 23:10:30|94068.5|93953.4|94070.1|93954.1|94071.2|93956.2|94068.3|93953.2|17
1648163440000|2022-03-24 23:10:40|94070|93954|94070.3|93954.3|94071.3|93957.8|94067.9|93954|7
1648163450000|2022-03-24 23:10:50|94069.9|93953.9|94068.1|93956.1|94069.9|93965.6|94058.6|93953.9|10
1648163460000|2022-03-24 23:11:00|94069.7|93954.8|94069|93953|94072.3|93962.1|94063|93953|33
1648163470000|2022-03-24 23:11:10|94062.7|93958|94069.9|93953.9|94069.9|93962.8|94061.2|93952.9|11
1648163480000|2022-03-24 23:11:20|94069.8|93953.8|94068.1|93957.8|94070.3|93961.2|94062.1|93952.5|15
1648163490000|2022-03-24 23:11:30|94066.4|93959.1|94068.4|93955.4|94069.5|93959.1|94065.2|93953.4|10
1648163500000|2022-03-24 23:11:40|94068.8|93952.8|94055.1|93958.4|94068.8|93958.4|94055.1|93951.5|15
1648163510000|2022-03-24 23:11:50|94052.5|93958.1|94062.2|93958.1|94070.3|93964|94052.5|93949.9|18
1648163520000|2022-03-24 23:12:00|94063.5|93959.3|94063.7|93947.7|94070.9|93959.3|94059.3|93943.3|41
1648163530000|2022-03-24 23:12:10|94063.3|93947.3|94064.1|93948.1|94064.2|93948.2|94063.3|93947.3|13
1648163540000|2022-03-24 23:12:20|94064|93948|94063.8|93947.8|94064.3|93952.8|94059.4|93946|23
1648163550000|2022-03-24 23:12:30|94063.9|93947.9|94063.9|93947.9|94063.9|93947.9|94063.9|93947.9|1
1648163560000|2022-03-24 23:12:40|94060.7|93951.7|94062|93951.8|94064.3|93954.3|94056.3|93948.6|21
1648163570000|2022-03-24 23:12:50|94062.5|93951.1|94064.3|93948.3|94067.4|93951.9|94062.3|93948.3|13
1648163580000|2022-03-24 23:13:00|94064.4|93948.4|94065|93952.2|94065|93958.1|94058.6|93948.4|14
1648163590000|2022-03-24 23:13:10|94064.4|93952.3|94064|93950|94067.3|93958.3|94059.3|93950|7
1648163600000|2022-03-24 23:13:20|94060.2|93955.5|94065.9|93949.9|94066.7|93955.5|94060.2|93949.9|8
1648163610000|2022-03-24 23:13:30|94065.8|93949.8|94063.5|93951.1|94068.1|93952.4|94063.5|93949.7|13
1648163620000|2022-03-24 23:13:40|94060.3|93958.3|94064.1|93953.2|94069.9|93958.3|94060.3|93950|19
1648163630000|2022-03-24 23:13:50|94068.3|93952.3|94063.8|93952.4|94068.3|93952.4|94063.7|93949.5|16
1648163640000|2022-03-24 23:14:00|94064|93952.6|94067.6|93952.3|94068.2|93967|94055.5|93951.5|23
1648163650000|2022-03-24 23:14:10|94062.3|93957.7|94060.8|93944.8|94068.8|93957.7|94053.9|93942.1|23
1648163660000|2022-03-24 23:14:20|94061.1|93945.1|94061.3|93945.3|94061.4|93945.4|94059.5|93943.5|23
1648163670000|2022-03-24 23:14:30|94060.8|93944.8|94062|93946|94063.2|93957.4|94056.9|93943.2|42
1648163680000|2022-03-24 23:14:40|94061|93945|94061.9|93946.3|94062.4|93951.9|94059.3|93945|28
1648163690000|2022-03-24 23:14:50|94059.9|93947.9|94056.8|93947.8|94062.2|93951.7|94054.4|93943.8|29
1648163700000|2022-03-24 23:15:00|94056.9|93947.1|94055.4|93948.7|94061.4|93953.3|94049.3|93943.5|59
1648163710000|2022-03-24 23:15:10|94055.3|93948.8|94072.8|93956.8|94072.8|93958.1|94049.9|93944.1|50
1648163720000|2022-03-24 23:15:20|94070.3|93958.7|94072.4|93956.4|94078|93962.3|94066.9|93952.6|58
1648163730000|2022-03-24 23:15:30|94072.3|93956.3|94074.8|93958.8|94077.7|93962.9|94066.7|93954.7|52
1648163740000|2022-03-24 23:15:40|94073.6|93957.6|94063.8|93959.8|94075|93963.4|94063.8|93953.4|51
1648163750000|2022-03-24 23:15:50|94064.2|93960.2|94065.2|93955.5|94071.2|93960.2|94060.8|93950.5|63
1648163760000|2022-03-24 23:16:00|94062|93955.9|94069.8|93953.8|94071.1|93957.7|94059.8|93953.8|27
1648163770000|2022-03-24 23:16:10|94067.4|93955.9|94063.5|93955.2|94070.5|93961.2|94059.8|93951.6|40
1648163780000|2022-03-24 23:16:20|94065.5|93953.4|94064.2|93961.1|94070.2|93961.9|94063.6|93952.4|14
1648163790000|2022-03-24 23:16:30|94063.8|93961.8|94067.9|93954.3|94073.4|93961.8|94060|93952.3|58
1648163800000|2022-03-24 23:16:40|94068.4|93952.9|94066.5|93955.1|94069.5|93962.4|94057.1|93949.6|47
1648163810000|2022-03-24 23:16:50|94064.7|93958|94065.2|93949.2|94068.9|93958.4|94051.5|93948.6|46
1648163820000|2022-03-24 23:17:00|94064.4|93951.5|94060.8|93952.3|94064.6|93955.6|94049.5|93946.2|40
1648163830000|2022-03-24 23:17:10|94062.1|93952.5|94065.6|93950.5|94067.3|93954.9|94057.9|93948.1|53
1648163840000|2022-03-24 23:17:20|94066.3|93950.6|94063.1|93947.1|94067.8|93951.8|94057.7|93943.9|66
1648163850000|2022-03-24 23:17:30|94061.8|93946.9|94064.6|93948.6|94066.2|93950.8|94056.1|93944.4|55
1648163860000|2022-03-24 23:17:40|94063.2|93947.2|94065.1|93949.1|94066.2|93966.1|94055.5|93942.4|50
1648163870000|2022-03-24 23:17:50|94065.3|93949.3|94065.3|93950|94067.1|93952.2|94059.9|93948.1|30
1648163880000|2022-03-24 23:18:00|94064.6|93948.6|94060.7|93950.7|94071.2|93967.8|94056|93947.6|44
1648163890000|2022-03-24 23:18:10|94063.2|93949.8|94064.3|93949.7|94066|93952.7|94058.7|93947.1|43
1648163900000|2022-03-24 23:18:20|94064.8|93948.8|94053.9|93949.3|94065.1|93954.1|94052|93947.8|52
1648163910000|2022-03-24 23:18:30|94061.9|93949.6|94068|93952|94073.5|93962.5|94056|93949.6|53
1648163920000|2022-03-24 23:18:40|94068.9|93952.9|94059.8|93945|94072|93956|94059.5|93943.5|50
1648163930000|2022-03-24 23:18:50|94061|93946.3|94073.5|93957.5|94076.7|93964.5|94054.8|93946.3|71
1648163940000|2022-03-24 23:19:00|94073.6|93957.6|94067.6|93957|94074.7|93960.8|94067|93953.5|55
1648163950000|2022-03-24 23:19:10|94065|93954.8|94067.5|93959.7|94071.7|93960.1|94062.7|93951.2|46
1648163960000|2022-03-24 23:19:20|94067.7|93959.6|94068.1|93952.8|94071.9|93959.6|94067.1|93951.9|38
1648163970000|2022-03-24 23:19:30|94068|93953.3|94067.5|93952.2|94068.9|93961.2|94053.5|93951.2|29
1648163980000|2022-03-24 23:19:40|94064.7|93948.7|94052.3|93962|94068.2|93962|94049.8|93947.6|61
1648163990000|2022-03-24 23:19:50|94063.6|93955.4|94061|93946|94065.7|93965.4|94052.7|93943.1|59
1648164000000|2022-03-24 23:20:00|94064.2|93948.2|94062.5|93946.5|94064.6|93948.6|94059.3|93944|35
1648164010000|2022-03-24 23:20:10|94063.1|93947.1|94066|93950|94067.6|93951.6|94061.8|93946.1|20
1648164020000|2022-03-24 23:20:20|94065.6|93949.6|94066.7|93950.7|94070.5|93957.7|94060.9|93949.3|34
1648164030000|2022-03-24 23:20:30|94066|93950|94061.8|93945.8|94067.4|93956|94057.8|93945.5|52
1648164040000|2022-03-24 23:20:40|94061.7|93945.7|94055.6|93945.1|94064.2|93950.8|94053.1|93941.4|47
1648164050000|2022-03-24 23:20:50|94052.9|93946.6|94069.2|93953.2|94069.5|93955.7|94052.4|93946.2|54
1648164060000|2022-03-24 23:21:00|94068.9|93952.9|94069.8|93954.6|94072.9|93956.9|94065.2|93949.2|30
1648164070000|2022-03-24 23:21:10|94069.2|93954.3|94063.8|93955.6|94070.4|93956.8|94063.7|93953.7|20
1648164080000|2022-03-24 23:21:20|94068.3|93952.3|94070.6|93954.6|94073.6|93957.6|94068.3|93952.3|24
1648164090000|2022-03-24 23:21:30|94070.7|93954.7|94068.9|93952.9|94070.7|93957.1|94057.2|93952|34
1648164100000|2022-03-24 23:21:40|94068.3|93952.8|94065.3|93954.5|94072.2|93958.4|94061.5|93952.8|44
1648164110000|2022-03-24 23:21:50|94062.1|93957.3|94062.2|93959.6|94065.7|93962.2|94059.9|93953.2|15
1648164120000|2022-03-24 23:22:00|94061.9|93959|94069.2|93954.1|94070.8|93959|94059.9|93949.6|52
1648164130000|2022-03-24 23:22:10|94069.3|93953.4|94061.9|93962.6|94069.3|93962.6|94061.9|93952.8|19
1648164140000|2022-03-24 23:22:20|94061.1|93963.3|94067.2|93957.8|94068.8|93963.3|94060.6|93955.2|45
1648164150000|2022-03-24 23:22:30|94068.8|93956.8|94067.3|93958.8|94074.3|93965.1|94055.5|93951.1|35
1648164160000|2022-03-24 23:22:40|94067.2|93959.2|94068.5|93956|94072.8|93961.8|94062.3|93952.1|57
1648164170000|2022-03-24 23:22:50|94068.6|93955.9|94068.7|93960.3|94070.2|93963.6|94062|93954.2|38
1648164180000|2022-03-24 23:23:00|94067.3|93960.8|94062.7|93956.3|94068.9|93960.8|94058.8|93953.6|51
1648164190000|2022-03-24 23:23:10|94063|93956.7|94054.1|93952.6|94069|93958.5|94054.1|93951.3|56
1648164200000|2022-03-24 23:23:20|94064.7|93950.9|94061.9|93954.4|94068.3|93965.6|94050.5|93948.2|58
1648164210000|2022-03-24 23:23:30|94055.5|93962.4|94061.9|93956.8|94065.6|93962.4|94055.5|93948.8|35
1648164220000|2022-03-24 23:23:40|94064.9|93956.3|94066.4|93950.4|94068.2|93959.9|94055.8|93950.4|52
1648164230000|2022-03-24 23:23:50|94065.8|93950.5|94065.7|93956.4|94069.4|93961.3|94057.7|93948.8|65
1648164240000|2022-03-24 23:24:00|94067|93956.3|94058.7|93955.3|94067.2|93963|94051.6|93944.4|37
1648164250000|2022-03-24 23:24:10|94053.5|93961.6|94074.5|93958.5|94074.5|93962.8|94053.5|93947.7|50
1648164260000|2022-03-24 23:24:20|94073.8|93957.8|94072.4|93957.5|94074.4|93964|94064.8|93951.7|42
1648164270000|2022-03-24 23:24:30|94073.1|93957.7|94069|93953.3|94074.2|93958.9|94061.6|93950.4|48
1648164280000|2022-03-24 23:24:40|94067.6|93953.1|94062.7|93957.9|94068.9|93959|94059.6|93949.5|48
1648164290000|2022-03-24 23:24:50|94064.7|93955.8|94058.9|93955.2|94066.7|93956.8|94058.9|93950.9|16
1648164300000|2022-03-24 23:25:00|94060.1|93953.9|94060.3|93959.3|94067.9|93961.8|94054.7|93947.4|52
1648164310000|2022-03-24 23:25:10|94061.6|93957.5|94066.5|93957.4|94067.5|93964.2|94052.6|93953.1|40
1648164320000|2022-03-24 23:25:20|94068.2|93956.1|94066.2|93954|94068.2|93957.1|94065.3|93954|16
1648164330000|2022-03-24 23:25:30|94066.5|93952.7|94066|93960.3|94073.8|93969.5|94058.2|93948.7|31
1648164340000|2022-03-24 23:25:40|94068.9|93952.9|94065.5|93949.5|94068.9|93970|94048.2|93949.5|42
1648164350000|2022-03-24 23:25:50|94058.1|93956.9|94059|93954.9|94066.1|93956.9|94058.1|93948.5|12
1648164360000|2022-03-24 23:26:00|94057.9|93955.7|94054.1|93954.6|94067.4|93959.9|94054.1|93949|48
1648164370000|2022-03-24 23:26:10|94066.9|93950.9|94064|93952.6|94069.4|93959.9|94055|93950.9|46
1648164380000|2022-03-24 23:26:20|94062.9|93957.8|94063.1|93959|94066.5|93959.3|94056.2|93953.1|41
1648164390000|2022-03-24 23:26:30|94063|93958.9|94062.9|93954.9|94067.5|93967.3|94052.5|93952.3|57
1648164400000|2022-03-24 23:26:40|94060.7|93956.8|94063.8|93955.9|94069.3|93962|94054.2|93950.4|51
1648164410000|2022-03-24 23:26:50|94063.2|93956.7|94072.9|93958.8|94075.9|93961.2|94059.1|93949.9|61
1648164420000|2022-03-24 23:27:00|94071|93960.8|94062.8|93956|94075.7|93962|94062.8|93949.9|49
1648164430000|2022-03-24 23:27:10|94060.6|93955.2|94064.6|93948.6|94067.7|93955.2|94059.6|93947.9|49
1648164440000|2022-03-24 23:27:20|94065.9|93949.9|94066.7|93952.5|94068.9|93959.8|94057.6|93949.9|46
1648164450000|2022-03-24 23:27:30|94067.2|93951.2|94066.3|93953.3|94069|93960.5|94055.1|93951.2|54
1648164460000|2022-03-24 23:27:40|94065.7|93954.5|94063.1|93955.9|94068.2|93958.9|94055.9|93952.9|49
1648164470000|2022-03-24 23:27:50|94066.8|93952.7|94068.1|93955.7|94070.2|93959.4|94058|93952.5|46
1648164480000|2022-03-24 23:28:00|94062.6|93953.7|94070.9|93954.9|94071.4|93955.4|94061.8|93950.9|27
1648164490000|2022-03-24 23:28:10|94070.2|93954.2|94070.5|93954.5|94070.7|93954.7|94069.9|93953.9|9
1648164500000|2022-03-24 23:28:20|94070.4|93954.4|94067.4|93961.1|94071.4|93963.3|94065.7|93954.4|6
1648164510000|2022-03-24 23:28:30|94067.1|93961.6|94069.4|93953.4|94072.4|93961.8|94065|93953.3|19
1648164520000|2022-03-24 23:28:40|94069|93953|94061.5|93959.1|94070.1|93964.2|94058.4|93952.9|20
1648164530000|2022-03-24 23:28:50|94058.7|93962.4|94073.8|93957.8|94078.5|93965.4|94058.7|93956|36
1648164540000|2022-03-24 23:29:00|94074|93958|94070.9|93959|94074.1|93962.2|94067.3|93957.7|22
1648164550000|2022-03-24 23:29:10|94067.7|93958.4|94073.4|93966.1|94078.5|93966.8|94066.8|93957.1|60
1648164560000|2022-03-24 23:29:20|94071.6|93966.9|94074.5|93958.7|94078.7|93967.3|94068.1|93958.2|51
1648164570000|2022-03-24 23:29:30|94073.9|93959.4|94075.5|93960.1|94077.6|93961.6|94069.8|93957.5|50
1648164580000|2022-03-24 23:29:40|94069.6|93965.8|94073.8|93959.5|94075.6|93966.5|94067.8|93958.9|21
1648164590000|2022-03-24 23:29:50|94073.3|93960|94072.4|93964.3|94075|93964.3|94070.5|93958.6|35
1648164600000|2022-03-24 23:30:00|94071.1|93965|94071.8|93959.5|94074.8|93977.2|94063.4|93958|39
1648164610000|2022-03-24 23:30:10|94073.7|93957.7|94069.2|93961.1|94075.5|93961.2|94069.2|93957.5|27
1648164620000|2022-03-24 23:30:20|94070.9|93960.4|94080.4|93968.4|94085|93969.4|94070.9|93957.6|31
1648164630000|2022-03-24 23:30:30|94082.9|93966.9|94080.6|93964.6|94084|93968|94075.7|93963.1|44
1648164640000|2022-03-24 23:30:40|94077|93972.7|94085.3|93969.3|94086.5|93975.6|94077|93965.9|30
1648164650000|2022-03-24 23:30:50|94085|93969|94084.4|93968.4|94085.5|93969.5|94081.8|93967|25
1648164660000|2022-03-24 23:31:00|94082.9|93969|94081.2|93966.5|94084.8|93975.9|94079.5|93965|47
1648164670000|2022-03-24 23:31:10|94080.9|93965.6|94083.3|93967.4|94084.3|93968.9|94077|93965.4|48
1648164680000|2022-03-24 23:31:20|94076.1|93975.2|94078.3|93966.7|94083|93976.3|94075.4|93966|35
1648164690000|2022-03-24 23:31:30|94077.3|93968|94083.7|93967.7|94083.7|93968.4|94075.1|93964.2|24
1648164700000|2022-03-24 23:31:40|94082.9|93966.9|94081.4|93965.4|94082.9|93968.4|94078.8|93965|22
1648164710000|2022-03-24 23:31:50|94078|93969.4|94081.6|93968.3|94084.7|93971.6|94077.1|93964.2|29
1648164720000|2022-03-24 23:32:00|94080.5|93968.4|94081.5|93965.5|94085.5|93969.5|94080.5|93964.8|30
1648164730000|2022-03-24 23:32:10|94081.7|93965.7|94085.2|93969.2|94087.8|93971.8|94081.3|93965.3|55
1648164740000|2022-03-24 23:32:20|94084.7|93970.3|94087|93971|94090.1|93978.8|94073.5|93964.8|54
1648164750000|2022-03-24 23:32:30|94086.8|93970.8|94090.5|93974.5|94090.6|93978.1|94080.9|93970.5|56
1648164760000|2022-03-24 23:32:40|94088.6|93975.5|94093.1|93977.1|94093.1|93978.4|94082.1|93971.5|53
1648164770000|2022-03-24 23:32:50|94091.7|93975.7|94090.4|93974.4|94093.5|93977.5|94085.3|93969.3|45
1648164780000|2022-03-24 23:33:00|94090.3|93974.3|94089.5|93978.7|94091.3|93978.7|94082.4|93973.1|35
1648164790000|2022-03-24 23:33:10|94081.4|93981.7|94085.5|93974.8|94089.4|93981.7|94078.3|93971.4|30
1648164800000|2022-03-24 23:33:20|94088.9|93972.9|94078.1|93973|94089.4|93977.3|94078.1|93971.3|35
1648164810000|2022-03-24 23:33:30|94077.8|93973.2|94085.3|93975.4|94089.1|93978.5|94077.8|93971.1|44
1648164820000|2022-03-24 23:33:40|94081.5|93975.5|94082.2|93971.3|94088.5|93978.4|94077.5|93966.7|49
1648164830000|2022-03-24 23:33:50|94084.6|93968.6|94081.1|93965.1|94085.2|93972.7|94072.8|93965.1|32
1648164840000|2022-03-24 23:34:00|94089.7|93973.7|94079.5|93970.5|94090.5|93977.5|94078.7|93967.8|43
1648164850000|2022-03-24 23:34:10|94079.4|93971.4|94081.1|93974.4|94083.9|93974.4|94078.2|93966|26
1648164860000|2022-03-24 23:34:20|94081.5|93973.3|94081.9|93971.4|94083.8|93974.2|94075.9|93968.1|36
1648164870000|2022-03-24 23:34:30|94081.2|93973.4|94077.6|93973.8|94084.5|93976.2|94076.6|93968.5|26
1648164880000|2022-03-24 23:34:40|94081.1|93970.7|94081.6|93971.6|94083.9|93976.1|94076|93966.8|28
1648164890000|2022-03-24 23:34:50|94082.8|93971.7|94082.9|93966.9|94083.5|93972.7|94073.4|93964.7|65
1648164900000|2022-03-24 23:35:00|94081.8|93966.7|94084.2|93972.4|94086.9|93973.9|94077.1|93963.7|43
1648164910000|2022-03-24 23:35:10|94078.1|93972.2|94083.2|93969.7|94086.4|93973.2|94077.6|93968.3|43
1648164920000|2022-03-24 23:35:20|94083.6|93968.5|94081.8|93971.9|94087.7|93979.8|94071.8|93968.5|44
1648164930000|2022-03-24 23:35:30|94083.6|93969.6|94084.2|93968.2|94086.4|93971.2|94076.3|93967.8|37
1648164940000|2022-03-24 23:35:40|94084.3|93968.3|94081.8|93970.9|94085|93975.9|94078.7|93967.3|32
1648164950000|2022-03-24 23:35:50|94080|93972.8|94080.3|93971.7|94085.7|93972.9|94073.9|93967.7|45
1648164960000|2022-03-24 23:36:00|94080.1|93971.9|94081.3|93971.3|94084.3|93971.9|94074|93967.2|33
1648164970000|2022-03-24 23:36:10|94082.5|93971.8|94084.6|93968.6|94084.6|93973.1|94074.8|93967.7|39
1648164980000|2022-03-24 23:36:20|94080.5|93971.9|94077.9|93977.5|94086.3|93977.5|94077.9|93967.8|21
1648164990000|2022-03-24 23:36:30|94072.8|93975.8|94081.1|93972.1|94091.8|93980.3|94070.5|93969.3|26
1648165000000|2022-03-24 23:36:40|94084.3|93971.6|94084.6|93969.6|94084.8|93977.3|94075.8|93966.9|45
1648165010000|2022-03-24 23:36:50|94084.2|93969.9|94083.6|93972.1|94085.7|93974.5|94074|93968.1|40
1648165020000|2022-03-24 23:37:00|94084.1|93972.6|94077.5|93970.5|94084.5|93973.8|94074.2|93965.7|41
1648165030000|2022-03-24 23:37:10|94078.5|93969.6|94084.7|93982.2|94093.4|93985.4|94077.5|93964.7|46
1648165040000|2022-03-24 23:37:20|94086.1|93982|94089|93977.7|94095.2|93983|94083.5|93974.6|54
1648165050000|2022-03-24 23:37:30|94083.5|93976.1|94091.2|93978.9|94093.1|93981.2|94083.1|93974.9|50
1648165060000|2022-03-24 23:37:40|94090.9|93979.3|94091.6|93978.1|94093.3|93982|94083.7|93977.7|56
1648165070000|2022-03-24 23:37:50|94085.5|93976.1|94096.9|93980.9|94100.5|93987.6|94085.5|93976.1|52
1648165080000|2022-03-24 23:38:00|94093.3|93985.5|94095.8|93980|94098.4|93986.3|94087.5|93980|52
1648165090000|2022-03-24 23:38:10|94095.6|93983.1|94094.8|93981.8|94099.2|93983.4|94089.1|93977.1|59
1648165100000|2022-03-24 23:38:20|94090.5|93980.3|94091.5|93979.2|94092.9|93985.2|94084.3|93976.9|46
1648165110000|2022-03-24 23:38:30|94091.1|93981.2|94094.9|93985.1|94094.9|93985.1|94083.4|93976.7|54
1648165120000|2022-03-24 23:38:40|94094.2|93983.3|94093.5|93983|94097.1|93986.8|94092.8|93979.9|33
1648165130000|2022-03-24 23:38:50|94093.6|93983.2|94096.2|93980.2|94097.1|93984.6|94092.1|93979.8|22
1648165140000|2022-03-24 23:39:00|94095.9|93979.9|94099.8|93983.8|94102.7|93987.4|94094.4|93979.5|38
1648165150000|2022-03-24 23:39:10|94099.5|93983.5|94100.1|93984.1|94101.3|93986.8|94092.4|93981.6|38
1648165160000|2022-03-24 23:39:20|94099.4|93983.4|94095|93987.8|94101.7|93991.5|94093.8|93983|36
1648165170000|2022-03-24 23:39:30|94094.8|93987.9|94101.8|93986.8|94104.8|93990.6|94094.7|93983|47
1648165180000|2022-03-24 23:39:40|94103.1|93987.1|94097.5|93986.3|94103.1|93995.9|94091.2|93985.3|35
1648165190000|2022-03-24 23:39:50|94097.3|93986.4|94101|93986.4|94102.2|93991.5|94089.9|93985.3|59
1648165200000|2022-03-24 23:40:00|94100|93986.7|94103.3|93987.3|94103.3|93991|94094.4|93984.7|54
1648165210000|2022-03-24 23:40:10|94101|93988.2|94103|93987|94103.3|93993.3|94096.7|93987|30
1648165220000|2022-03-24 23:40:20|94104.1|93988.1|94105|93989|94105.6|93992.7|94096.5|93985.9|32
1648165230000|2022-03-24 23:40:30|94103.9|93987.9|94104.1|93988.1|94104.3|93993|94099.4|93987|25
1648165240000|2022-03-24 23:40:40|94104.4|93988.4|94106.9|93991.8|94108|93997.8|94100.6|93988|43
1648165250000|2022-03-24 23:40:50|94105.3|93993.4|94102.6|93988.6|94108.9|93994.1|94100.5|93987.1|53
1648165260000|2022-03-24 23:41:00|94104.3|93988.3|94099.1|93997|94106.6|93997|94099.1|93987.3|53
1648165270000|2022-03-24 23:41:10|94100|93996.7|94098.6|93989.5|94105.2|93996.7|94093.2|93982.5|65
1648165280000|2022-03-24 23:41:20|94104.2|93989.1|94101.6|93990.4|94105.4|93992.4|94094.8|93986.8|59
1648165290000|2022-03-24 23:41:30|94101.8|93990.5|94101.9|93985.9|94104.2|93991.9|94099.9|93985.8|39
1648165300000|2022-03-24 23:41:40|94101.2|93986.9|94105.1|93989.1|94110.6|93996.9|94094.8|93986.9|42
1648165310000|2022-03-24 23:41:50|94106|93990|94109.6|93995.3|94111.5|93999.6|94105.8|93989.8|26
1648165320000|2022-03-24 23:42:00|94109.4|93995.2|94108.5|93992.5|94112.3|93997.1|94106.4|93990.4|36
1648165330000|2022-03-24 23:42:10|94108.6|93992.6|94111.9|93995.9|94112.8|93998.8|94108.1|93992.1|30
1648165340000|2022-03-24 23:42:20|94111.8|93995.8|94111.2|93995.2|94111.9|93998.8|94105.4|93989.4|61
1648165350000|2022-03-24 23:42:30|94111|93995.6|94101.2|93992.6|94111.7|93997.2|94101.2|93991.9|61
1648165360000|2022-03-24 23:42:40|94108.2|93992.8|94104.7|93995.3|94108.9|93997.4|94099.3|93991.2|46
1648165370000|2022-03-24 23:42:50|94107.3|93993.1|94106|93990|94108.7|93996|94102.7|93989.9|21
1648165380000|2022-03-24 23:43:00|94105.9|93989.9|94100.9|93984.9|94107|93991.7|94100.9|93984.9|34
1648165390000|2022-03-24 23:43:10|94100.8|93984.8|94103.5|93991.3|94107.5|93996.2|94099.8|93984.8|37
1648165400000|2022-03-24 23:43:20|94102.9|93994|94103|93987|94108.9|93995.1|94096.8|93983.9|43
1648165410000|2022-03-24 23:43:30|94102.8|93986.8|94102.7|93986.9|94103|93989|94098.4|93983.4|37
1648165420000|2022-03-24 23:43:40|94103|93987|94103.5|93989.7|94105.5|93994.1|94099.6|93985.9|35
1648165430000|2022-03-24 23:43:50|94104.2|93990.2|94103.9|93987.9|94109|93993|94102.8|93986.8|31
1648165440000|2022-03-24 23:44:00|94104.7|93988.7|94102.2|93991.1|94104.9|93998.3|94098.9|93988.7|30
1648165450000|2022-03-24 23:44:10|94099.4|93997.3|94102.8|93993.6|94106.5|94000.6|94099.1|93990.1|54
1648165460000|2022-03-24 23:44:20|94101.6|93989.4|94099.2|93994.6|94102.4|94002.5|94093.4|93982.8|43
1648165470000|2022-03-24 23:44:30|94098.9|94003.4|94097.5|93990.2|94105.7|94008.5|94092|93985.7|44
1648165480000|2022-03-24 23:44:40|94097.3|93997.5|94100|93993.9|94103.5|93999.1|94094.4|93990.5|39
1648165490000|2022-03-24 23:44:50|94101.6|93990.4|94099.6|93998.9|94105.7|94003|94099.4|93989.8|50
1648165500000|2022-03-24 23:45:00|94099.5|93998.8|94100.4|93985.5|94103.5|93999.3|94092.7|93981|55
1648165510000|2022-03-24 23:45:10|94103.7|93988.5|94102|93998.6|94105.1|94007.1|94097.4|93988.5|57
1648165520000|2022-03-24 23:45:20|94100.9|93998.8|94104.5|94001.7|94107.1|94001.7|94099.1|93991.8|31
1648165530000|2022-03-24 23:45:30|94106.3|94002.6|94102.3|93995.5|94107.5|94002.6|94100.7|93992.1|46
1648165540000|2022-03-24 23:45:40|94103.1|93994.5|94099.1|93996|94103.3|94003.1|94098.1|93989.6|48
1648165550000|2022-03-24 23:45:50|94100.2|93994.7|94093.2|93986|94101.7|93995.7|94093.2|93980.1|29
1648165560000|2022-03-24 23:46:00|94092.9|93983.6|94086.9|93996|94096.2|93997.1|94086.9|93982.5|47
1648165570000|2022-03-24 23:46:10|94089.3|93996.1|94086|93982.4|94094.7|93996.1|94083.3|93978.7|62
1648165580000|2022-03-24 23:46:20|94088.3|93977.3|94089.4|93985.2|94091.6|93986.3|94086.2|93977.3|26
1648165590000|2022-03-24 23:46:30|94088.9|93985.4|94089.4|93983.4|94092.7|93991.2|94086.6|93979.3|33
1648165600000|2022-03-24 23:46:40|94088.2|93984.7|94080.4|93978.4|94090.5|93992|94078.9|93971.4|38
1648165610000|2022-03-24 23:46:50|94079.4|93980.5|94081.6|93984|94093.6|93984|94079.4|93973.1|27
1648165620000|2022-03-24 23:47:00|94083.4|93974.7|94085.9|93982.5|94092.2|93989.5|94081|93974.5|22
1648165630000|2022-03-24 23:47:10|94085.7|93983.5|94085.7|93988.8|94086.6|93988.8|94083.6|93977.4|28
1648165640000|2022-03-24 23:47:20|94086.8|93988|94081.9|93975.3|94088.2|93989.2|94081.9|93971.4|38
1648165650000|2022-03-24 23:47:30|94081.1|93977.7|94080.9|93979|94096.6|93984.7|94080.4|93972.4|21
1648165660000|2022-03-24 23:47:40|94082.8|93977.8|94081.7|93989.7|94089|93994|94081.7|93971.7|50
1648165670000|2022-03-24 23:47:50|94083.8|93990.2|94095.6|93984.1|94095.6|93991.9|94081.1|93978.9|69
1648165680000|2022-03-24 23:48:00|94096|93984.4|94085.8|93984.9|94096|93986.7|94084.5|93977.7|63
1648165690000|2022-03-24 23:48:10|94085.3|93985.2|94087.1|93979.4|94089.3|93989.9|94082.7|93977.3|31
1648165700000|2022-03-24 23:48:20|94085|93981.3|94083.9|93983.1|94087.7|93984.6|94083.9|93974.7|34
1648165710000|2022-03-24 23:48:30|94084.3|93988.6|94082.4|93966.4|94087.3|93990.4|94080.2|93964.7|38
1648165720000|2022-03-24 23:48:40|94081|93965|94087.7|93981.1|94093|93992.4|94081|93965|40
1648165730000|2022-03-24 23:48:50|94087|93980.1|94088.2|93982.4|94093.9|93989|94085.2|93978.3|38
1648165740000|2022-03-24 23:49:00|94090.1|93980.4|94092.9|93989.4|94095.7|93990.8|94085.7|93975.9|48
1648165750000|2022-03-24 23:49:10|94092.8|93984|94088.7|93985.3|94096.7|93989.7|94088.7|93978.7|37
1648165760000|2022-03-24 23:49:20|94088.2|93979.5|94088.9|93977.2|94092.7|93983.1|94087.5|93976.6|44
1648165770000|2022-03-24 23:49:30|94088.8|93976.9|94085.4|93975.5|94090.1|93988.2|94084|93973.2|41
1648165780000|2022-03-24 23:49:40|94092.9|93986|94085.7|93980.4|94092.9|93988.5|94085.3|93977.2|35
1648165790000|2022-03-24 23:49:50|94085.8|93980.3|94068.7|93962.7|94088.1|93981.8|94068.7|93957.1|30
1648165800000|2022-03-24 23:50:00|94068.1|93965.6|94074.1|93959.7|94075.8|93970.2|94066.8|93959|60
1648165810000|2022-03-24 23:50:10|94070.6|93959.6|94070.6|93964.9|94073.8|93975.7|94067.5|93959.6|35
1648165820000|2022-03-24 23:50:20|94073.3|93971.2|94081.9|93965.9|94082.3|93972.9|94069.5|93962.3|69
1648165830000|2022-03-24 23:50:30|94076.8|93969|94075.9|93959.9|94082.6|93970.2|94069.2|93957|48
1648165840000|2022-03-24 23:50:40|94074.6|93958.6|94071|93961.2|94076.2|93966|94070.7|93954.7|44
1648165850000|2022-03-24 23:50:50|94070.7|93961.3|94067.3|93966.5|94075.8|93971|94063|93955.2|45
1648165860000|2022-03-24 23:51:00|94071.4|93961.7|94067.4|93961|94071.4|93970.8|94066|93959.7|41
1648165870000|2022-03-24 23:51:10|94070.7|93960.8|94079.8|93969|94083.9|93977.5|94067.4|93957.5|48
1648165880000|2022-03-24 23:51:20|94079.3|93965.9|94072.5|93960|94080.6|93972.2|94071.7|93957.2|42
1648165890000|2022-03-24 23:51:30|94073.6|93960.1|94075.8|93968.3|94077.3|93970|94071.6|93958.6|38
1648165900000|2022-03-24 23:51:40|94073.8|93969.6|94075.4|93972.6|94076.3|93975.5|94071.3|93967.6|38
1648165910000|2022-03-24 23:51:50|94076.9|93971.4|94071.2|93963.6|94084.6|93981.6|94069.2|93959.8|63
1648165920000|2022-03-24 23:52:00|94069.3|93965.9|94073.8|93968.5|94075.6|93979.6|94068|93965.9|26
1648165930000|2022-03-24 23:52:10|94077.8|93974.8|94078.8|93973.8|94078.8|93975.7|94072.7|93965.8|60
1648165940000|2022-03-24 23:52:20|94076.6|93975.1|94073.6|93975|94079.2|93976|94072.8|93966.7|55
1648165950000|2022-03-24 23:52:30|94073.7|93975.1|94067.8|93967.7|94075.4|93976.3|94067.8|93961.1|53
1648165960000|2022-03-24 23:52:40|94072.4|93961.4|94072.3|93963.8|94076|93976.3|94066.7|93960.4|37
1648165970000|2022-03-24 23:52:50|94072|93966.3|94070.6|93967.6|94074.7|93972.4|94068.6|93960.4|39
1648165980000|2022-03-24 23:53:00|94071.3|93967.2|94072.7|93960.9|94073.3|93971.9|94070|93959.6|24
1648165990000|2022-03-24 23:53:10|94073.3|93962.3|94072.2|93967.3|94078.4|93967.3|94070.3|93959.9|49
1648166000000|2022-03-24 23:53:20|94072.5|93968|94067.9|93961|94078.7|93971.3|94067.1|93955.7|36
1648166010000|2022-03-24 23:53:30|94069.2|93962.2|94066|93973.2|94072.2|93973.2|94065.6|93955.4|44
1648166020000|2022-03-24 23:53:40|94069.9|93976.5|94066.1|93961.3|94072.3|93976.5|94061.9|93954.7|28
1648166030000|2022-03-24 23:53:50|94066.7|93959.5|94066.6|93958.3|94070.9|93963.6|94063.7|93952.9|17
1648166040000|2022-03-24 23:54:00|94065|93961.1|94079|93963.6|94080.3|93968.4|94065|93958.3|32
1648166050000|2022-03-24 23:54:10|94077.8|93963.5|94074.7|93971.2|94081|93977.9|94071.3|93957|25
1648166060000|2022-03-24 23:54:20|94075.8|93973.6|94074.3|93963.6|94075.8|93973.7|94070.6|93959.2|49
1648166070000|2022-03-24 23:54:30|94072.8|93963.2|94071.4|93965.4|94078.1|93970.1|94069.4|93960.4|60
1648166080000|2022-03-24 23:54:40|94073.5|93970.3|94069|93971.5|94073.7|93977.1|94067.2|93965.3|28
1648166090000|2022-03-24 23:54:50|94067.3|93972.6|94071.2|93972.9|94072.5|93976.8|94066.8|93965.4|14
1648166100000|2022-03-24 23:55:00|94069.9|93974|94073.4|93963.2|94073.4|93974|94066.9|93960.5|43
1648166110000|2022-03-24 23:55:10|94073.5|93961.5|94067.7|93961|94074.7|93966.4|94067.6|93958.8|50
1648166120000|2022-03-24 23:55:20|94069.3|93958.7|94075.1|93959.1|94077.9|93970.3|94068.1|93958.5|53
1648166130000|2022-03-24 23:55:30|94074.5|93960.7|94073.8|93972|94079.1|93975.4|94069.7|93957.4|53
1648166140000|2022-03-24 23:55:40|94077.3|93969.4|94072.8|93962.9|94077.3|93976|94069.8|93959.3|54
1648166150000|2022-03-24 23:55:50|94072.5|93962.7|94071.7|93967|94077.9|93968.9|94071|93961.6|43
1648166160000|2022-03-24 23:56:00|94071.6|93967.7|94075|93967.1|94077.1|93971.6|94071.1|93960.8|55
1648166170000|2022-03-24 23:56:10|94073.4|93962.1|94072.4|93962.6|94075.6|93972.6|94072.1|93959.1|58
1648166180000|2022-03-24 23:56:20|94072.8|93962.9|94070.7|93967.6|94074.6|93969.7|94068.1|93957.5|58
1648166190000|2022-03-24 23:56:30|94073.1|93967.5|94068.6|93952.6|94074.8|93975.9|94067.5|93952.6|27
1648166200000|2022-03-24 23:56:40|94068.8|93952.8|94068.6|93962.5|94072.5|93964.9|94064.7|93952.6|48
1648166210000|2022-03-24 23:56:50|94067.8|93963.8|94071.3|93955.3|94077.8|93973.1|94067.5|93955.3|39
1648166220000|2022-03-24 23:57:00|94071.9|93955.9|94072.4|93958.9|94074.2|93967.3|94069.8|93953.9|48
1648166230000|2022-03-24 23:57:10|94072.5|93958.8|94069|93957.3|94075.6|93964.9|94068.4|93956.5|59
1648166240000|2022-03-24 23:57:20|94064.9|93962.1|94063.3|93956.6|94070.9|93969.5|94063.3|93956.6|55
1648166250000|2022-03-24 23:57:30|94062.3|93958.4|94070.1|93956.9|94070.8|93968|94062.3|93951.1|49
1648166260000|2022-03-24 23:57:40|94069.8|93956|94067.4|93972.3|94072.8|93972.3|94061.8|93946.8|46
1648166270000|2022-03-24 23:57:50|94075.9|93971.4|94067.9|93957.7|94075.9|93978.3|94066.1|93955.2|41
1648166280000|2022-03-24 23:58:00|94068.2|93954.6|94063.4|93967.1|94070.6|93969.4|94063|93954.5|35
1648166290000|2022-03-24 23:58:10|94063.5|93967.2|94068.3|93964.7|94071.2|93967.2|94063.3|93955.2|34
1648166300000|2022-03-24 23:58:20|94069.8|93962.6|94067.5|93961.2|94072.2|93966.2|94066.3|93958.4|40
1648166310000|2022-03-24 23:58:30|94063.5|93959.4|94063.4|93962.3|94071.6|93971.8|94062|93955.7|48
1648166320000|2022-03-24 23:58:40|94065|93960.6|94065.2|93962.6|94070.4|93970.5|94062.9|93949|58
1648166330000|2022-03-24 23:58:50|94064.2|93962.7|94061.3|93955.8|94069.4|93963.6|94061.3|93954.7|51
1648166340000|2022-03-24 23:59:00|94066.4|93955.6|94067.8|93960.4|94070.4|93964.1|94062|93948.3|63
1648166350000|2022-03-24 23:59:10|94067.7|93960|94063.3|93962.7|94068|93965.7|94063.3|93959.7|47
1648166360000|2022-03-24 23:59:20|94066|93962.5|94067.9|93967.1|94074|93975.3|94059.5|93961.3|61
1648166370000|2022-03-24 23:59:30|94065.6|93967|94071.6|93971|94077.3|93972.8|94060.8|93953|61
1648166380000|2022-03-24 23:59:40|94072.5|93970.2|94074.7|93978.2|94081.3|93978.5|94068.5|93967|36
1648166390000|2022-03-24 23:59:50|94077|93977.1|94077.8|93971.3|94080.3|93977.8|94074.5|93971.2|21
1648166400000|2022-03-25 00:00:00|94074.7|93963.6|94056.9|93964.9|94076.4|93973.8|94056.9|93952|58
1648166410000|2022-03-25 00:00:10|94055.8|93966|94068|93958|94071|93972.4|94055.8|93945.8|59
1648166420000|2022-03-25 00:00:20|94066.4|93957.6|94067.5|93955.8|94071.2|93961.1|94065.1|93953.8|39
1648166430000|2022-03-25 00:00:30|94067.2|93955.1|94073.3|93958.6|94073.3|93958.6|94064.2|93949.8|48
1648166440000|2022-03-25 00:00:40|94073.2|93958.4|94073|93964|94077.3|93965.8|94068.6|93955.5|58
1648166450000|2022-03-25 00:00:50|94074.1|93962.6|94053.1|93947.1|94074.1|93965.5|94049.9|93947.1|48
1648166460000|2022-03-25 00:01:00|94056.7|93953|94053.1|93955.1|94066.9|93963.9|94050.6|93949.3|57
1648166470000|2022-03-25 00:01:10|94052.1|93954.4|94041.8|93953.2|94053|93960.4|94041.6|93951.9|60
1648166480000|2022-03-25 00:01:20|94043.3|93954.9|94054.8|93958.5|94054.8|93960.3|94038.6|93950.2|60
1648166490000|2022-03-25 00:01:30|94054.7|93959.4|94044.3|93949.9|94054.7|93959.4|94035|93939.3|48
1648166500000|2022-03-25 00:01:40|94044.9|93949.3|94047.6|93955.7|94051|93959|94041.1|93946.2|39
1648166510000|2022-03-25 00:01:50|94048.4|93955.5|94049.2|93959.2|94057.4|93963.4|94044|93952.1|33
1648166520000|2022-03-25 00:02:00|94059.2|93951.7|94053.9|93962.9|94059.2|93963.9|94045.7|93951.7|35
1648166530000|2022-03-25 00:02:10|94053.4|93963.2|94057.6|93968.9|94058|93971.1|94052.8|93959.8|33
1648166540000|2022-03-25 00:02:20|94057.7|93969.2|94058.2|93973.7|94063.3|93980.9|94057|93963|51
1648166550000|2022-03-25 00:02:30|94080.1|93982.8|94065.3|93972.8|94082.5|93993.7|94061.4|93955.9|61
1648166560000|2022-03-25 00:02:40|94064|93974.7|94072.3|93969.9|94072.3|93974.9|94062.8|93967.6|47
1648166570000|2022-03-25 00:02:50|94072.2|93969.8|94072.4|93974.8|94073.2|93976.5|94068.4|93968.9|37
1648166580000|2022-03-25 00:03:00|94072.3|93974.9|94068.5|93975.2|94073.6|93981|94068.5|93968.4|51
1648166590000|2022-03-25 00:03:10|94070.5|93972.6|94072.2|93973.5|94080.1|93987.5|94065.9|93965.4|41
1648166600000|2022-03-25 00:03:20|94076.9|93973.9|94084.5|93973.6|94087.7|93989.8|94067.4|93960.9|63
1648166610000|2022-03-25 00:03:30|94081|93975.1|94078|93963.5|94084.3|93980.7|94069.4|93958.7|58
1648166620000|2022-03-25 00:03:40|94078.1|93963.4|94080.5|93989.4|94081.5|93990.1|94077.4|93961.8|42
1648166630000|2022-03-25 00:03:50|94080.1|93987.3|94077.7|93983.4|94080.2|93989.4|94077.7|93980.5|33
1648166640000|2022-03-25 00:04:00|94075.4|93986|94073.2|93984.3|94078.1|93989|94071.8|93976.7|29
1648166650000|2022-03-25 00:04:10|94072.9|93984.8|94079.5|93990.8|94081.9|93991.1|94072.3|93979.7|35
1648166660000|2022-03-25 00:04:20|94079.4|93992.3|94088.8|93986.2|94091.1|94004.7|94078.1|93984.5|49
1648166670000|2022-03-25 00:04:30|94084.8|93990.5|94091.4|93996.1|94093.8|94002|94083.9|93976.3|59
1648166680000|2022-03-25 00:04:40|94090.8|93996.7|94091.1|93992.3|94093.6|93997.1|94090.1|93976.6|54
1648166690000|2022-03-25 00:04:50|94091.2|93992.5|94088.3|93996.7|94092.7|94000|94088.3|93992.5|39
1648166700000|2022-03-25 00:05:00|94088.5|93996|94090.8|94002.8|94098.4|94005.7|94083.3|93988.8|71
1648166710000|2022-03-25 00:05:10|94090.5|94000.7|94099|93995.9|94102.3|94006.3|94087.5|93983.9|71
1648166720000|2022-03-25 00:05:20|94098.4|93996.3|94096.8|93997.1|94102.9|94005.6|94095.3|93985.7|67
1648166730000|2022-03-25 00:05:30|94096|93997|94095.8|93997|94098.6|94001.5|94093.8|93992.6|55
1648166740000|2022-03-25 00:05:40|94095.3|93996.2|94092.6|93999.9|94097.2|94000.9|94090.1|93995.1|30
1648166750000|2022-03-25 00:05:50|94091.4|94001.8|94092.4|93995.3|94094.4|94001.8|94088.7|93994.4|36
1648166760000|2022-03-25 00:06:00|94090.5|93997.4|94088.2|93995.7|94096.5|94000|94082.3|93986.8|65
1648166770000|2022-03-25 00:06:10|94087.8|93995.2|94090|93991.8|94091.3|93996.6|94086.5|93991.7|56
1648166780000|2022-03-25 00:06:20|94088|93992|94095.4|93993.6|94096.6|93998.5|94087.8|93990.5|56
1648166790000|2022-03-25 00:06:30|94094.8|93994.7|94107.1|94010.1|94107.8|94010.1|94090.4|93990|47
1648166800000|2022-03-25 00:06:40|94106.3|94001.6|94102.6|93996.9|94106.3|94003.8|94095|93994|46
1648166810000|2022-03-25 00:06:50|94102.5|93999.8|94101.3|93996.9|94104|94001.4|94097.6|93996.9|52
1648166820000|2022-03-25 00:07:00|94101.9|93997.7|94092.7|94001.2|94102.5|94005.8|94092.1|93994.3|60
1648166830000|2022-03-25 00:07:10|94091.9|94001.7|94097.8|93999.1|94097.8|94004.7|94091.3|93997.7|55
1648166840000|2022-03-25 00:07:20|94095.4|93999.2|94085.1|93994.3|94095.4|93999.6|94083.3|93990.6|34
1648166850000|2022-03-25 00:07:30|94090.5|93990.4|94090|93994.3|94097.6|94003.2|94086|93990.4|43
1648166860000|2022-03-25 00:07:40|94087.5|93995.9|94088.9|94001.5|94094.7|94004.7|94083.2|93989.4|44
1648166870000|2022-03-25 00:07:50|94087.2|94003|94089.7|94001.5|94095.9|94003.8|94085.8|93995.2|38
1648166880000|2022-03-25 00:08:00|94091.3|94000|94105.6|94003.1|94108.8|94008.6|94091.3|93989.9|59
1648166890000|2022-03-25 00:08:10|94105.7|94003.2|94094.2|93996.8|94107.6|94005.9|94093.4|93989.2|67
1648166900000|2022-03-25 00:08:20|94094.9|93996.9|94092.6|94000.5|94098.9|94003.4|94086.4|93983.8|64
1648166910000|2022-03-25 00:08:30|94094.2|93999.3|94094.1|93989|94101|94003.5|94091.7|93984.4|63
1648166920000|2022-03-25 00:08:40|94093.5|93989.2|94094.4|94002.7|94097.4|94002.7|94087|93986.5|35
1648166930000|2022-03-25 00:08:50|94096.2|94004.3|94104.2|93998.8|94107.5|94004.6|94092.5|93985.3|66
1648166940000|2022-03-25 00:09:00|94104|93999|94103.5|93993.4|94107.9|94006.3|94090.3|93986.7|75
1648166950000|2022-03-25 00:09:10|94102.9|93993.7|94110.7|94009.3|94110.9|94009.3|94102.2|93988.7|75
1648166960000|2022-03-25 00:09:20|94110|94005.8|94110.9|94005.3|94114.7|94015.1|94106.2|93991.8|64
1648166970000|2022-03-25 00:09:30|94112.6|93999.7|94108|94002.5|94117.3|94017.4|94102.8|93992.9|75
1648166980000|2022-03-25 00:09:40|94107|94003.3|94114.3|94001.8|94114.3|94014.5|94106.4|93993.2|67
1648166990000|2022-03-25 00:09:50|94115.8|93999.8|94110.1|93994.1|94119.6|94020.4|94109|93994.1|70
1648167000000|2022-03-25 00:10:00|94110.2|93994.9|94106.6|93999.4|94118.6|94004.4|94104.1|93988.1|69
1648167010000|2022-03-25 00:10:10|94105|93999.6|94104|94000.7|94110.4|94001.2|94102.6|93992.3|58
1648167020000|2022-03-25 00:10:20|94104.8|94000.9|94110.9|94005.3|94110.9|94007.6|94100.7|93998.6|46
1648167030000|2022-03-25 00:10:30|94109.8|94008.7|94109.1|94008.2|94115.9|94021.9|94102.8|94002|42
1648167040000|2022-03-25 00:10:40|94107.8|94007.9|94109.5|94003.6|94114|94007.9|94107|94000.4|49
1648167050000|2022-03-25 00:10:50|94109.1|94002|94111.7|94002.7|94113.6|94009|94098.6|93988.6|44
1648167060000|2022-03-25 00:11:00|94114.4|94003.2|94111.4|94008.8|94114.4|94008.8|94104.4|94001.1|34
1648167070000|2022-03-25 00:11:10|94109.3|94009.1|94108.8|93992.8|94113.1|94009.9|94108.1|93992.1|45
1648167080000|2022-03-25 00:11:20|94109.7|93993.7|94112.9|94008.7|94113.5|94008.8|94105.2|93992.8|68
1648167090000|2022-03-25 00:11:30|94113.3|94010|94103.7|93999.9|94113.3|94010|94103.3|93997.2|64
1648167100000|2022-03-25 00:11:40|94103.6|93999.6|94100.7|94003.2|94104.5|94004|94096.6|93992.2|59
1648167110000|2022-03-25 00:11:50|94100.2|94004.3|94100.1|94006.8|94114.7|94014.2|94098.9|93996.3|27
1648167120000|2022-03-25 00:12:00|94101|94007.8|94102.9|94002.3|94105.5|94013.5|94094.8|94000.4|50
1648167130000|2022-03-25 00:12:10|94100.1|94001.6|94098.3|93997.3|94107.2|94003.8|94096.6|93990.4|54
1648167140000|2022-03-25 00:12:20|94097.9|93997.2|94106.7|94000.4|94109.9|94008|94096.8|93987.5|63
1648167150000|2022-03-25 00:12:30|94106.6|94000.3|94108.3|93992.3|94109.8|94006.3|94100.1|93990.1|60
1648167160000|2022-03-25 00:12:40|94107.1|93992|94106.6|94004.5|94109.1|94004.5|94104|93992|51
1648167170000|2022-03-25 00:12:50|94105.9|94002.3|94100.5|94002.8|94108.7|94006.4|94095.1|93996.1|68
1648167180000|2022-03-25 00:13:00|94099.6|94004.1|94102.5|94008.3|94107|94012.6|94093.2|93991.2|52
1648167190000|2022-03-25 00:13:10|94100.6|94005.9|94090.3|93998.9|94104.1|94009.6|94086.9|93994|73
1648167200000|2022-03-25 00:13:20|94087.9|93998.2|94103.3|93995.5|94104.6|94012.9|94087.9|93990.9|74
1648167210000|2022-03-25 00:13:30|94103|93995.3|94100.4|93998.3|94104.8|94000.8|94098|93986.7|55
1648167220000|2022-03-25 00:13:40|94101.8|93991.3|94090.4|93984.9|94104.6|94000.1|94085.3|93983.5|70
1648167230000|2022-03-25 00:13:50|94084.8|93985.9|94089.5|93983.3|94097.2|93994.3|94080.9|93980.5|72
1648167240000|2022-03-25 00:14:00|94089.4|93987.9|94099.1|93984.2|94101.1|93997.3|94085.5|93976.6|67
1648167250000|2022-03-25 00:14:10|94100.2|93984.5|94093.5|93996.3|94100.6|94000.7|94084.1|93983.1|76
1648167260000|2022-03-25 00:14:20|94088.5|93994.1|94084.9|93991.8|94092.7|94001.5|94081|93975.8|71
1648167270000|2022-03-25 00:14:30|94087.7|93991.9|94087.4|93981.5|94095.8|93995.5|94081|93972.9|78
1648167280000|2022-03-25 00:14:40|94085.8|93983.5|94101.3|93997.2|94104.5|94002.4|94085.6|93981.4|76
1648167290000|2022-03-25 00:14:50|94104.3|93992.8|94100.9|93991.4|94104.3|94005.9|94094.7|93988.4|76
1648167300000|2022-03-25 00:15:00|94100.3|93991.5|94082.8|93983.5|94102.5|93994.1|94082.8|93977.3|79
1648167310000|2022-03-25 00:15:10|94090.1|93985.3|94088.3|93989.3|94099.8|93994.1|94081.1|93970.7|71
1648167320000|2022-03-25 00:15:20|94088.4|93989.5|94094.1|93992|94098.4|93997.1|94086.6|93981.7|64
1648167330000|2022-03-25 00:15:30|94093.9|93992.8|94100.5|93998|94107|94003.2|94092.1|93981.1|64
1648167340000|2022-03-25 00:15:40|94099.2|93993.8|94102.4|94000|94105.1|94004.6|94093|93984.4|75
1648167350000|2022-03-25 00:15:50|94102.2|93999.6|94101.7|94000.1|94105.9|94006.2|94097.9|93996.2|56
1648167360000|2022-03-25 00:16:00|94100.5|94002.4|94104.5|94005|94108|94005.4|94100.5|93998.4|58
1648167370000|2022-03-25 00:16:10|94103.2|94004.9|94104.1|93999.5|94108.4|94007.8|94100.6|93999.2|59
1648167380000|2022-03-25 00:16:20|94100.7|94001.6|94098.4|93985.1|94105.8|94009.7|94098.2|93984.1|60
1648167390000|2022-03-25 00:16:30|94098.9|93985.4|94096.6|93993.4|94100|93997.9|94089.8|93982.3|54
1648167400000|2022-03-25 00:16:40|94093.2|93994.8|94091.9|93989.7|94096.2|93995.4|94089.9|93986|42
1648167410000|2022-03-25 00:16:50|94090.6|93990|94080.9|93982.6|94094.6|93997.5|94080.9|93974.7|62
1648167420000|2022-03-25 00:17:00|94075.5|93983.5|94071.2|93972.6|94082.8|93984.9|94071.2|93964.7|59
1648167430000|2022-03-25 00:17:10|94073|93974.8|94074.9|93977.6|94080|93983.1|94069.3|93960|62
1648167440000|2022-03-25 00:17:20|94074.8|93977.2|94078.2|93975.1|94084.2|93984.6|94074.8|93970.8|73
1648167450000|2022-03-25 00:17:30|94077.6|93974.7|94074.4|93968.5|94082.9|93976.4|94072.3|93966.1|67
1648167460000|2022-03-25 00:17:40|94073.6|93968.4|94071.3|93970.2|94079.2|93983.4|94067.6|93964.4|71
1648167470000|2022-03-25 00:17:50|94071.8|93970.8|94064.3|93973.2|94078.8|93978.9|94064.3|93967.6|69
1648167480000|2022-03-25 00:18:00|94064.8|93973.4|94074.7|93972.8|94076|93973.8|94064.8|93956.7|72
1648167490000|2022-03-25 00:18:10|94071.8|93970.9|94067.8|93963|94072|93973.3|94061.6|93953.6|72
1648167500000|2022-03-25 00:18:20|94067.9|93963.1|94068|93960.6|94074.2|93965|94065.2|93958.4|58
1648167510000|2022-03-25 00:18:30|94067.9|93960.4|94073|93964.8|94073|93968.3|94066.3|93957.4|51
1648167520000|2022-03-25 00:18:40|94070.9|93966.9|94058.2|93955.3|94072.1|93971.9|94058|93950.9|74
1648167530000|2022-03-25 00:18:50|94059.7|93949.5|94061.5|93953.8|94065.4|93959.5|94047.7|93940.7|68
1648167540000|2022-03-25 00:19:00|94059.8|93954.2|94064|93954.9|94066.5|93956.5|94059.1|93949.9|55
1648167550000|2022-03-25 00:19:10|94063.1|93956|94063.1|93962.9|94067.8|93966.9|94062.1|93956|55
1648167560000|2022-03-25 00:19:20|94063|93963.7|94063.9|93961.4|94064|93967.5|94055.9|93949.6|47
1648167570000|2022-03-25 00:19:30|94063.7|93962.7|94071|93974.6|94074.8|93974.6|94061.7|93952.9|56
1648167580000|2022-03-25 00:19:40|94070.4|93974.3|94073.3|93972.6|94079.9|93977|94066.8|93966.3|51
1648167590000|2022-03-25 00:19:50|94071.5|93964.6|94073.9|93969|94075.2|93974.9|94070.4|93964.6|48
1648167600000|2022-03-25 00:20:00|94076.1|93968.4|94073.3|93957.3|94076.1|93968.9|94072.6|93957.1|29
1648167610000|2022-03-25 00:20:10|94071.2|93960.9|94074.3|93973.5|94076.3|93973.5|94068|93959|43
1648167620000|2022-03-25 00:20:20|94074.8|93974.1|94072.4|93968|94075.6|93974.2|94068.2|93966|44
1648167630000|2022-03-25 00:20:30|94072.1|93967.6|94069.1|93962.4|94072.8|93971.3|94065.2|93958.9|49
1648167640000|2022-03-25 00:20:40|94070.1|93962.3|94066.7|93966.1|94070.7|93970.5|94064.5|93961.7|57
1648167650000|2022-03-25 00:20:50|94066.8|93966.9|94069|93968.1|94070.7|93972.8|94064.9|93966.1|47
1648167660000|2022-03-25 00:21:00|94068.4|93968.6|94067|93965|94069.5|93969|94063.5|93962.8|39
1648167670000|2022-03-25 00:21:10|94064.3|93966.8|94063.8|93972.2|94075.9|93977.9|94057.1|93960.6|52
1648167680000|2022-03-25 00:21:20|94066.3|93970.2|94076.7|93973.3|94080.4|93985.1|94063.8|93964|44
1648167690000|2022-03-25 00:21:30|94074.7|93973.9|94076.4|93972.8|94083.5|93976.1|94074.7|93968.7|36
1648167700000|2022-03-25 00:21:40|94076|93973.3|94089.3|93978.7|94089.3|93985.1|94076|93968.7|44
1648167710000|2022-03-25 00:21:50|94088.4|93972.4|94079.2|93975.5|94088.4|93981.7|94074|93969.8|48
1648167720000|2022-03-25 00:22:00|94080.6|93973.4|94086.7|93980.4|94089.5|93983.1|94078.1|93967.5|74
1648167730000|2022-03-25 00:22:10|94086.5|93980.2|94081.9|93979.4|94089.1|93981.6|94080|93974.3|51
1648167740000|2022-03-25 00:22:20|94081.2|93979.2|94083.7|93976.6|94086.1|93983.1|94079.2|93975.3|33
1648167750000|2022-03-25 00:22:30|94085.6|93974|94071.7|93989.5|94087.4|93995.6|94071.7|93968.1|48
1648167760000|2022-03-25 00:22:40|94079.9|93990.9|94069.3|93969.2|94083.2|93990.9|94069|93967.4|69
1648167770000|2022-03-25 00:22:50|94068.6|93966.3|94070.6|93960|94072.2|93977.7|94061.4|93959.9|66
1648167780000|2022-03-25 00:23:00|94071.2|93959.9|94072.7|93966|94074.7|93967.2|94066.9|93959.8|36
1648167790000|2022-03-25 00:23:10|94072.4|93966.8|94073.5|93976.3|94076.2|93976.3|94068.9|93962.4|62
1648167800000|2022-03-25 00:23:20|94073.2|93975.5|94078.3|93971.2|94080.2|93977.7|94066.8|93961.3|59
1648167810000|2022-03-25 00:23:30|94073.8|93972|94080.4|93980.6|94086.4|93989.2|94073.8|93970.2|66
1648167820000|2022-03-25 00:23:40|94081.6|93981|94084.5|93983.7|94085.7|93991.3|94077.7|93975.2|70
1648167830000|2022-03-25 00:23:50|94082.2|93984.7|94089.6|93999.5|94097.8|94002.4|94078.3|93980|68
1648167840000|2022-03-25 00:24:00|94091.2|93998.3|94090.2|93998.8|94095.9|94001|94088.7|93987.8|65
1648167850000|2022-03-25 00:24:10|94091.9|93995.7|94097.9|93995.7|94101.6|94001.3|94090.8|93992.8|44
1648167860000|2022-03-25 00:24:20|94098.2|93996.7|94102|94007.2|94111.3|94008.3|94098.2|93986.3|60
1648167870000|2022-03-25 00:24:30|94101.7|94007.7|94102.3|94003.8|94105.7|94008.2|94098.8|94000.6|50
1648167880000|2022-03-25 00:24:40|94101.2|94004.6|94104.6|94007.5|94107.3|94008.7|94100.1|94000.9|39
1648167890000|2022-03-25 00:24:50|94099.5|94009.5|94111|94011.9|94114.8|94012.8|94098.7|93998.7|40
1648167900000|2022-03-25 00:25:00|94106.2|94017.4|94109.2|94010.6|94113.8|94018.1|94096|94001.5|63
1648167910000|2022-03-25 00:25:10|94111.3|94009.2|94105.8|94005.7|94111.3|94011.3|94105.2|93991.8|53
1648167920000|2022-03-25 00:25:20|94106.4|94004.3|94105.8|94004.3|94108.5|94006.4|94104|93994.6|42
1648167930000|2022-03-25 00:25:30|94105.2|94004.6|94104.3|93996.7|94107.9|94006.4|94100.2|93987.7|35
1648167940000|2022-03-25 00:25:40|94095.6|94003|94098.4|94002|94107.4|94006.9|94094.3|93993.5|56
1648167950000|2022-03-25 00:25:50|94101.9|94001.1|94101.5|93995.1|94103.6|94001.9|94097.1|93989.1|37
1648167960000|2022-03-25 00:26:00|94102.4|93995.2|94098.9|93989.6|94102.4|94002.7|94096.3|93985.4|47
1648167970000|2022-03-25 00:26:10|94099.4|93989.5|94104.5|93997.9|94107.4|94001.9|94098.9|93987.9|57
1648167980000|2022-03-25 00:26:20|94094.5|94006.3|94099.5|94003.1|94100.7|94008.4|94094.5|93991.5|40
1648167990000|2022-03-25 00:26:30|94097.7|94000.7|94095.3|93998.4|94099.4|94003.6|94091.8|93996.7|39
1648168000000|2022-03-25 00:26:40|94098.6|93996.2|94095.7|94006.5|94101.1|94007|94093.8|93992.1|32
1648168010000|2022-03-25 00:26:50|94097.1|94004.3|94092.6|94008.8|94100.7|94008.8|94089.1|93996.4|47
1648168020000|2022-03-25 00:27:00|94090.6|94009.9|94102.8|93994.8|94104.2|94011.1|94082.7|93982.6|56
1648168030000|2022-03-25 00:27:10|94101.7|93995.3|94098.5|93994.6|94102.7|93999.4|94095|93984.2|48
1648168040000|2022-03-25 00:27:20|94098.4|93997.8|94096.8|93994.2|94102.5|93999.6|94094.6|93988.7|45
1648168050000|2022-03-25 00:27:30|94096|93989.7|94089.9|94001.1|94097.3|94002.3|94087.2|93989.7|42
1648168060000|2022-03-25 00:27:40|94087.7|94002.5|94091.9|93994.2|94097.8|94002.5|94086.7|93983.1|55
1648168070000|2022-03-25 00:27:50|94091.3|93995.7|94089|93986.8|94095.7|93997.7|94088.6|93983.6|60
1648168080000|2022-03-25 00:28:00|94088.6|93992.9|94078.9|93978.5|94090.5|93992.9|94071.9|93975.5|68
1648168090000|2022-03-25 00:28:10|94080.8|93980.7|94085.2|93982|94088|93989.1|94079.8|93977.9|53
1648168100000|2022-03-25 00:28:20|94085|93981.6|94085.4|93980.8|94086.6|93986.7|94079.3|93978.8|34
1648168110000|2022-03-25 00:28:30|94085.5|93980.9|94078.5|93987|94086.6|93988.9|94072.7|93970.4|52
1648168120000|2022-03-25 00:28:40|94078.1|93985|94088.7|93973.7|94088.7|93992.2|94071.5|93968.5|58
1648168130000|2022-03-25 00:28:50|94076.4|93981.2|94081.5|93972.7|94081.9|93982.1|94075|93972.2|30
1648168140000|2022-03-25 00:29:00|94081.1|93972.5|94078.6|93974.1|94082.9|93982.8|94074.7|93972.5|30
1648168150000|2022-03-25 00:29:10|94076.2|93976|94069.4|93973.4|94081.3|93981.9|94069.4|93962.4|29
1648168160000|2022-03-25 00:29:20|94072.3|93973.7|94062.8|93965.8|94080.1|93982.5|94055.6|93960.2|69
1648168170000|2022-03-25 00:29:30|94065.7|93966.4|94070.8|93974.7|94077|93976.5|94055.1|93963.5|49
1648168180000|2022-03-25 00:29:40|94072.7|93973.5|94078|93966.2|94081.1|93975.8|94065.8|93965|51
1648168190000|2022-03-25 00:29:50|94077|93966.5|94072.7|93965.8|94077.6|93975.2|94068.1|93960.4|60
1648168200000|2022-03-25 00:30:00|94072.2|93957.6|94076.4|93966.1|94080.1|93979.9|94068.6|93956.5|62
1648168210000|2022-03-25 00:30:10|94077.2|93965.4|94071.8|93966.9|94077.4|93970.6|94070.5|93956|43
1648168220000|2022-03-25 00:30:20|94073.9|93959.4|94065.6|93966.1|94073.9|93969.3|94062.5|93955.5|52
1648168230000|2022-03-25 00:30:30|94068.4|93964.3|94064.6|93964.5|94070.6|93974.4|94063.9|93961.6|33
1648168240000|2022-03-25 00:30:40|94062.8|93964.8|94064.2|93968.7|94071.3|93977.8|94059.4|93963|56
1648168250000|2022-03-25 00:30:50|94065.2|93965.6|94069.4|93972.8|94070.9|93976.4|94060.2|93964.3|57
1648168260000|2022-03-25 00:31:00|94069.3|93972.4|94061.5|93966.9|94069.7|93974.2|94053.7|93949.5|52
1648168270000|2022-03-25 00:31:10|94061.9|93967.9|94061.1|93969.6|94070.5|93971.5|94059.2|93950.8|46
1648168280000|2022-03-25 00:31:20|94061|93969.5|94068.8|93970.6|94076.4|93975.9|94059.3|93959.6|64
1648168290000|2022-03-25 00:31:30|94069|93970.5|94061.3|93959.4|94075.8|93971.6|94061.3|93955.6|42
1648168300000|2022-03-25 00:31:40|94066.6|93965.7|94068.4|93962.1|94070.4|93968.1|94062.4|93957.6|37
1648168310000|2022-03-25 00:31:50|94067.9|93959|94066.6|93953.2|94069.7|93969.5|94061.3|93953.2|50
1648168320000|2022-03-25 00:32:00|94067.2|93954.2|94055.3|93954.9|94067.2|93960.1|94048.2|93945.2|54
1648168330000|2022-03-25 00:32:10|94054|93957.5|94059.8|93954.9|94060.6|93958.5|94048.2|93951.1|48
1648168340000|2022-03-25 00:32:20|94057.7|93955|94057|93948.4|94062.9|93956.2|94052|93943.9|57
1648168350000|2022-03-25 00:32:30|94057.5|93948.2|94053.8|93955.9|94059.3|93962.6|94039.1|93941|49
1648168360000|2022-03-25 00:32:40|94055.7|93953.6|94052.1|93951.4|94057.3|93954.7|94048.3|93939.9|39
1648168370000|2022-03-25 00:32:50|94053.7|93949.9|94067.8|93951.8|94067.9|93962.4|94050.6|93946.1|52
1648168380000|2022-03-25 00:33:00|94065.9|93955.1|94059.6|93949.8|94068.2|93965.4|94053.2|93948.6|58
1648168390000|2022-03-25 00:33:10|94059.2|93950.7|94056.7|93952.8|94061.5|93960.2|94054.7|93949.2|34
1648168400000|2022-03-25 00:33:20|94055.9|93953.7|94051.5|93959.3|94060.7|93960.6|94051.5|93950.9|37
1648168410000|2022-03-25 00:33:30|94053.4|93957.6|94055.6|93951.3|94059.8|93968|94049.4|93946.1|38
1648168420000|2022-03-25 00:33:40|94054|93952.5|94057.8|93955.1|94059.5|93958.9|94047.6|93947.8|41
1648168430000|2022-03-25 00:33:50|94058.9|93955.5|94060.5|93949.2|94061.5|93961.5|94053.3|93949.2|24
1648168440000|2022-03-25 00:34:00|94061.8|93950|94052.4|93959|94061.8|93959|94052.4|93948.8|30
1648168450000|2022-03-25 00:34:10|94056.4|93956.8|94058.7|93959.7|94060.4|93961.8|94050.9|93953.2|45
1648168460000|2022-03-25 00:34:20|94055.7|93959.9|94056.1|93951.6|94060.1|93959.9|94052.4|93948.2|59
1648168470000|2022-03-25 00:34:30|94056.6|93952.2|94051.9|93943|94056.6|93955.5|94041.9|93936.9|50
1648168480000|2022-03-25 00:34:40|94053.1|93943.4|94052.4|93936.4|94055.7|93950.7|94047.9|93935.7|44
1648168490000|2022-03-25 00:34:50|94052.3|93936.3|94050.7|93939.1|94055.4|93941.5|94049.5|93936.3|43
1648168500000|2022-03-25 00:35:00|94051.6|93937.8|94045.5|93946.8|94054.5|93949.2|94044.5|93936|52
1648168510000|2022-03-25 00:35:10|94047.4|93945.3|94050.2|93944.1|94051.2|93946.8|94044.9|93936.9|52
1648168520000|2022-03-25 00:35:20|94049.8|93944.2|94046.9|93947|94050.3|93949.6|94041.7|93941.1|36
1648168530000|2022-03-25 00:35:30|94044.8|93950.1|94052.8|93946.7|94055.3|93952.2|94043.5|93943.3|26
1648168540000|2022-03-25 00:35:40|94055|93944.9|94053.8|93954.3|94067.6|93963.2|94050.2|93944.8|64
1648168550000|2022-03-25 00:35:50|94055.3|93954.4|94061.3|93950|94064.2|93958.6|94054.7|93943.6|53
1648168560000|2022-03-25 00:36:00|94060.9|93950.1|94065.8|93961.4|94066.5|93961.4|94058.9|93943.9|39
1648168570000|2022-03-25 00:36:10|94066.1|93959.5|94061.8|93957.7|94066.1|93961.9|94058|93952|45
1648168580000|2022-03-25 00:36:20|94060.9|93957.6|94061|93947|94066.6|93966.4|94058.5|93947|54
1648168590000|2022-03-25 00:36:30|94060.4|93949|94059|93949.6|94061.6|93952|94056.8|93947.5|35
1648168600000|2022-03-25 00:36:40|94060.4|93947.6|94051.6|93951.8|94060.7|93952.5|94048.6|93943.8|40
1648168610000|2022-03-25 00:36:50|94051.8|93951.9|94058|93945.9|94060.1|93955.2|94048.7|93943.7|19
1648168620000|2022-03-25 00:37:00|94060.4|93944.4|94053.6|93952|94060.4|93960|94053.5|93942.4|54
1648168630000|2022-03-25 00:37:10|94054.7|93952.1|94055.7|93939.7|94057.1|93952.5|94046.3|93938.4|42
1648168640000|2022-03-25 00:37:20|94055|93939.4|94054.2|93942|94055.2|93947.6|94049.2|93939.1|39
1648168650000|2022-03-25 00:37:30|94052.1|93945.1|94053.6|93948.5|94055.6|93955.5|94051.2|93942|43
1648168660000|2022-03-25 00:37:40|94052.5|93950.5|94060|93961.7|94064.3|93966.5|94045.4|93948.3|51
1648168670000|2022-03-25 00:37:50|94057.3|93966.6|94059.2|93959.6|94071.4|93966.6|94054.6|93945|54
1648168680000|2022-03-25 00:38:00|94060.7|93961|94063.1|93962.6|94066.2|93963.6|94054.7|93952.4|48
1648168690000|2022-03-25 00:38:10|94061.7|93962.3|94072|93966|94072|93966|94058.8|93946.6|54
1648168700000|2022-03-25 00:38:20|94071.5|93965.9|94065|93961.2|94071.6|93971.4|94063.6|93955.6|32
1648168710000|2022-03-25 00:38:30|94066|93960.5|94064.1|93963.7|94071.3|93979.1|94062|93955.4|28
1648168720000|2022-03-25 00:38:40|94063.7|93960.8|94065.2|93954.1|94069.8|93964.5|94058.1|93953.8|30
1648168730000|2022-03-25 00:38:50|94064.8|93955.7|94065.6|93967.7|94067.5|93970|94060.8|93954.2|31
1648168740000|2022-03-25 00:39:00|94066|93967.6|94062.5|93953.3|94066|93967.6|94059.1|93951.2|33
1648168750000|2022-03-25 00:39:10|94060.6|93955.5|94061.6|93955.9|94065.7|93965.9|94060|93955.5|35
1648168760000|2022-03-25 00:39:20|94061.7|93956|94061.4|93962.8|94068.8|93963.6|94060.6|93951.8|34
1648168770000|2022-03-25 00:39:30|94062.5|93961.5|94067.3|93969.5|94070.4|93971.6|94061.5|93953.9|26
1648168780000|2022-03-25 00:39:40|94067.1|93969.6|94063.1|93962.9|94071.2|93969.8|94062.7|93959.7|33
1648168790000|2022-03-25 00:39:50|94063.4|93962.7|94064.5|93963.8|94065.1|93972.1|94058.1|93958.7|29
1648168800000|2022-03-25 00:40:00|94062.6|93959.1|94061.8|93952.1|94064.8|93963.3|94059.9|93948.8|29
1648168810000|2022-03-25 00:40:10|94062|93952.3|94060.6|93951.8|94062.7|93955.6|94059.3|93950.8|18
1648168820000|2022-03-25 00:40:20|94060|93951|94058.5|93956.9|94060|93963.2|94052.7|93951|28
1648168830000|2022-03-25 00:40:30|94056|93958.4|94053.8|93963.7|94064.6|93966.1|94052.7|93948.6|34
1648168840000|2022-03-25 00:40:40|94054|93962.2|94054|93964.9|94065.9|93967.7|94053.8|93951.5|22
1648168850000|2022-03-25 00:40:50|94054.9|93965.5|94059.3|93958.2|94061.8|93967.9|94052.7|93957.1|25
1648168860000|2022-03-25 00:41:00|94062.5|93953.9|94059.6|93948.6|94062.9|93960.7|94055.9|93945.5|18
1648168870000|2022-03-25 00:41:10|94059|93953.7|94051|93959.3|94060|93966.5|94050.4|93951.5|21
1648168880000|2022-03-25 00:41:20|94057.4|93951.9|94060.1|93955.4|94062.2|93960.5|94052.7|93950.7|20
1648168890000|2022-03-25 00:41:30|94057.7|93957.7|94058.4|93942.4|94063.7|93960.6|94057.3|93942.4|34
1648168900000|2022-03-25 00:41:40|94057.3|93954|94057.3|93948.4|94063.2|93956.1|94049.5|93947.2|28
1648168910000|2022-03-25 00:41:50|94055.9|93949.8|94053.9|93949.3|94056.2|93955.8|94049.4|93947.4|17
1648168920000|2022-03-25 00:42:00|94056.8|93947.1|94055.9|93948.8|94057.8|93949.8|94052.3|93943.2|23
1648168930000|2022-03-25 00:42:10|94052.4|93959.2|94057.3|93949.2|94062.4|93960.5|94047.3|93946.5|28
1648168940000|2022-03-25 00:42:20|94057.8|93948.6|94056.6|93950|94060.6|93954|94052.8|93946.6|25
1648168950000|2022-03-25 00:42:30|94053.7|93957.8|94051.1|93955.4|94056.5|93959.7|94049|93950.2|17
1648168960000|2022-03-25 00:42:40|94049.9|93956.5|94055.9|93949.2|94058.2|93956.5|94049.9|93944.2|37
1648168970000|2022-03-25 00:42:50|94055.7|93948.7|94062.3|93960.8|94064.6|93964.5|94053.6|93948.7|45
1648168980000|2022-03-25 00:43:00|94062|93956.2|94057|93955.3|94064.5|93960.2|94055.6|93946.2|39
1648168990000|2022-03-25 00:43:10|94061.9|93949.8|94057.6|93957.3|94062.4|93960.1|94055.5|93949.8|23
1648169000000|2022-03-25 00:43:20|94056.8|93957.7|94058.4|93952.5|94061.1|93958|94053.7|93949.1|29
1648169010000|2022-03-25 00:43:30|94058.5|93952.8|94057.8|93956.7|94058.5|93962.4|94053.4|93951.9|38
1648169020000|2022-03-25 00:43:40|94055.5|93957.6|94054.6|93959.8|94064.5|93963.8|94050.6|93947.4|26
1648169030000|2022-03-25 00:43:50|94049.6|93966.3|94060.4|93951.5|94063.8|93969.3|94044.9|93950.6|37
1648169040000|2022-03-25 00:44:00|94060.5|93951.6|94056.3|93957.9|94061.2|93961.1|94053.1|93951.6|24
1648169050000|2022-03-25 00:44:10|94056.4|93956.6|94055.9|93956.7|94059.9|93960.9|94053|93954.4|26
1648169060000|2022-03-25 00:44:20|94057.8|93954.5|94053.1|93957.2|94063.4|93957.2|94053.1|93947.3|25
1648169070000|2022-03-25 00:44:30|94052.3|93958.6|94059.8|93963.4|94066.9|93963.4|94052.3|93950.3|33
1648169080000|2022-03-25 00:44:40|94059.6|93961.3|94070.5|93954.5|94075.3|93966|94055.6|93952.4|36
1648169090000|2022-03-25 00:44:50|94065.4|93960|94069.8|93961|94072.6|93966.8|94064.7|93955.7|25
1648169100000|2022-03-25 00:45:00|94068.1|93968.1|94067|93969.8|94070.3|93970.6|94064.1|93959|41
1648169110000|2022-03-25 00:45:10|94066.8|93970.1|94064.7|93961.5|94073.8|93973.3|94060.6|93954.2|41
1648169120000|2022-03-25 00:45:20|94064.9|93961.6|94066.8|93961.9|94068.6|93969.2|94057.8|93960.5|47
1648169130000|2022-03-25 00:45:30|94065.6|93961.4|94076.5|93963.6|94076.6|93968.5|94060|93961.4|51
1648169140000|2022-03-25 00:45:40|94076.4|93963.5|94075|93967.8|94077.7|93972.9|94067.3|93961.7|44
1648169150000|2022-03-25 00:45:50|94069.8|93963.8|94071.6|93966.7|94084|93981.1|94069.8|93960.4|55
1648169160000|2022-03-25 00:46:00|94071|93967|94079.7|93967.2|94079.7|93971.5|94069.3|93963.4|45
1648169170000|2022-03-25 00:46:10|94077.8|93969.7|94065.5|93968.3|94079|93976.4|94065.5|93967.5|35
1648169180000|2022-03-25 00:46:20|94065.4|93968.2|94071.3|93974.7|94073.3|93979.6|94064.4|93966.1|35
1648169190000|2022-03-25 00:46:30|94065.9|93970.7|94073.6|93969.3|94075.1|93999.5|94049.5|93968.3|29
1648169200000|2022-03-25 00:46:40|94071.7|93971.9|94070.6|93970.9|94077.3|93972.8|94066.2|93963|27
1648169210000|2022-03-25 00:46:50|94068.7|93973.2|94065.1|93971|94073.3|93983.3|94061.3|93964.1|31
1648169220000|2022-03-25 00:47:00|94068.1|93969.5|94065.1|93968.1|94073.4|93972|94064.3|93963|32
1648169230000|2022-03-25 00:47:10|94065.2|93967.6|94069.7|93966.9|94071.6|93969|94062.5|93955.6|28
1648169240000|2022-03-25 00:47:20|94064.4|93972|94064.7|93969.9|94073.4|93975.8|94061.4|93965.9|24
1648169250000|2022-03-25 00:47:30|94068.1|93967.7|94070.1|93973.4|94072.6|93973.4|94064.3|93966|19
1648169260000|2022-03-25 00:47:40|94068.9|93972.4|94074.3|93958.3|94075|93974|94063.9|93958.3|21
1648169270000|2022-03-25 00:47:50|94074.9|93958.9|94067.4|93969.4|94074.9|93974.1|94062.3|93958.9|36
1648169280000|2022-03-25 00:48:00|94066.3|93969.3|94072.4|93965.8|94073.1|93971.3|94063.8|93965.8|37
1648169290000|2022-03-25 00:48:10|94067.1|93965.6|94074.3|93964.2|94074.8|93969.2|94064.4|93957.7|26
1648169300000|2022-03-25 00:48:20|94073.9|93964.4|94072.9|93969|94078.1|93974.5|94070.3|93962.1|23
1648169310000|2022-03-25 00:48:30|94070.9|93971.6|94070.2|93972.6|94074.8|93972.7|94064.6|93966.2|33
1648169320000|2022-03-25 00:48:40|94072.1|93970.3|94064.5|93967|94073.4|93976.5|94064.5|93964|31
1648169330000|2022-03-25 00:48:50|94068.8|93977.5|94071.5|93967.9|94071.7|93977.5|94066.2|93960.6|23
1648169340000|2022-03-25 00:49:00|94070.5|93969.7|94066.8|93964.3|94071|93969.7|94066.8|93962|26
1648169350000|2022-03-25 00:49:10|94067.5|93963.1|94073|93971|94074.2|93972.7|94063.6|93963.1|29
1648169360000|2022-03-25 00:49:20|94075.2|93969.2|94066.3|93961.1|94076.6|93973.9|94064.5|93960.4|26
1648169370000|2022-03-25 00:49:30|94064.6|93964.2|94064.3|93965.5|94073.7|93967.4|94063|93960.6|33
1648169380000|2022-03-25 00:49:40|94063.5|93964.2|94073.7|93971.4|94074.6|93978.2|94063.5|93959.5|23
1648169390000|2022-03-25 00:49:50|94072.7|93974|94075.5|93966.7|94076.7|93975.8|94066.9|93964|12
1648169400000|2022-03-25 00:50:00|94075.6|93969.1|94073.7|93973.2|94079.3|93979.2|94070.4|93961.3|45
1648169410000|2022-03-25 00:50:10|94075.9|93970.9|94074.4|93972.3|94081.4|93974|94069.6|93962|36
1648169420000|2022-03-25 00:50:20|94074|93973.1|94071.2|93968.4|94078.4|93976.5|94071.2|93966|25
1648169430000|2022-03-25 00:50:30|94073.2|93975.1|94070.2|93977.4|94081.8|93983.8|94070|93965.2|43
1648169440000|2022-03-25 00:50:40|94069.6|93981|94081|93965|94081|93981|94069.1|93964.8|31
1648169450000|2022-03-25 00:50:50|94080.5|93964.5|94076.7|93970.5|94084|93973.2|94076.1|93964.2|27
1648169460000|2022-03-25 00:51:00|94081.2|93970.3|94084.2|93971.5|94085.6|93976.6|94075.2|93967.4|53
1648169470000|2022-03-25 00:51:10|94083.7|93971.8|94081.8|93974.3|94084.2|93978.4|94077.7|93971.4|34
1648169480000|2022-03-25 00:51:20|94079.6|93971.7|94082|93975.7|94083.3|93979.5|94076.8|93970.5|17
1648169490000|2022-03-25 00:51:30|94082.4|93975.6|94083.8|93969.3|94090.3|93988.6|94072.2|93968.9|25
1648169500000|2022-03-25 00:51:40|94083.9|93967.9|94083.8|93981|94088.6|93985.2|94080.4|93965.8|41
1648169510000|2022-03-25 00:51:50|94085.3|93979.6|94087.1|93979.5|94088.2|93983.8|94081|93975.3|25
1648169520000|2022-03-25 00:52:00|94089.6|93976.2|94081.7|93982.7|94089.6|93984.8|94075.5|93975.4|37
1648169530000|2022-03-25 00:52:10|94081.3|93983.4|94089.1|93977.6|94093.3|93989.4|94080.1|93971.1|28
1648169540000|2022-03-25 00:52:20|94090.8|93978.7|94091.2|93982|94094.2|93990.1|94083.4|93977.2|43
1648169550000|2022-03-25 00:52:30|94086.6|93987.9|94084.1|93982.1|94091.8|93987.9|94084.1|93975.8|33
1648169560000|2022-03-25 00:52:40|94082.8|93985|94089.5|93986.1|94093.5|93989.4|94082.8|93979.1|28
1648169570000|2022-03-25 00:52:50|94088|93988|94087.7|93986.5|94091.5|93988.7|94086.5|93980.8|23
1648169580000|2022-03-25 00:53:00|94086.6|93988|94088.2|93978.3|94090|93990.9|94082.4|93978.3|24
1648169590000|2022-03-25 00:53:10|94087.5|93978.5|94081.3|93993.5|94092.5|93996|94081.2|93975.3|23
1648169600000|2022-03-25 00:53:20|94081.7|93993.3|94082.3|93987.6|94090.7|93994.6|94080.4|93976.7|14
1648169610000|2022-03-25 00:53:30|94082.9|93982.5|94084.2|93983.3|94091.3|94001|94081.9|93980.7|37
1648169620000|2022-03-25 00:53:40|94079.1|93983.6|94090.2|93984.5|94091.8|93984.5|94079.1|93970.9|44
1648169630000|2022-03-25 00:53:50|94091|93982.9|94087|93987.2|94092.4|93995.4|94085.2|93982.5|36
1648169640000|2022-03-25 00:54:00|94082.2|93987.9|94092.1|93976.3|94092.1|93995.1|94081.7|93973.2|45
1648169650000|2022-03-25 00:54:10|94083.2|93987.8|94082.2|93987.7|94089.9|93988.3|94077.7|93971.6|52
1648169660000|2022-03-25 00:54:20|94082.6|93981.4|94089.9|93985|94101.5|94000.3|94082.6|93972.9|67
1648169670000|2022-03-25 00:54:30|94095.9|93983.5|94092.1|93976.8|94095.9|93993.7|94083.8|93967.8|74
1648169680000|2022-03-25 00:54:40|94092.3|93976.3|94085.4|93979.2|94092.3|93984.8|94078.7|93968.5|73
1648169690000|2022-03-25 00:54:50|94083.6|93976.6|94085|93977.6|94088|93978.2|94076.8|93960.8|74
1648169700000|2022-03-25 00:55:00|94084.8|93977.4|94082.4|93974.8|94095.4|93980.3|94075.3|93971.2|65
1648169710000|2022-03-25 00:55:10|94082.3|93974.3|94081.2|93978.5|94089.1|93980.7|94074.3|93958.3|65
1648169720000|2022-03-25 00:55:20|94081.6|93977.5|94076.9|93960.9|94083.2|93982.1|94073.3|93960.3|41
1648169730000|2022-03-25 00:55:30|94072.4|93965.9|94067.6|93955|94075.2|93969.8|94065|93955|56
1648169740000|2022-03-25 00:55:40|94068.2|93960.8|94059.2|93947.7|94068.2|93963|94053.9|93946.7|69
1648169750000|2022-03-25 00:55:50|94059.6|93947.4|94064.9|93949.2|94066.2|93954|94059.6|93944.1|58
1648169760000|2022-03-25 00:56:00|94066.2|93950.2|94071.5|93957.5|94071.8|93962.1|94065.6|93950|56
1648169770000|2022-03-25 00:56:10|94070.5|93958.7|94076|93970.9|94077.5|93972.2|94068.7|93955.9|54
1648169780000|2022-03-25 00:56:20|94076.6|93966.7|94068.7|93957.3|94077|93969.5|94068.5|93957.3|47
1648169790000|2022-03-25 00:56:30|94068.2|93957.4|94074.1|93966.5|94074.1|93970.6|94066.3|93955.9|49
1648169800000|2022-03-25 00:56:40|94073.7|93965.8|94072.3|93963.1|94073.7|93969.4|94066.8|93960.3|46
1648169810000|2022-03-25 00:56:50|94072.2|93963.2|94071.6|93971.6|94080.5|93973.9|94067.5|93959.4|50
1648169820000|2022-03-25 00:57:00|94074.7|93960.8|94071.7|93959.7|94076.4|93964.1|94071.3|93956.3|47
1648169830000|2022-03-25 00:57:10|94070.9|93961.7|94077.6|93966.1|94078.8|93970.4|94070.8|93958.5|54
1648169840000|2022-03-25 00:57:20|94077.7|93966.3|94078.1|93962.1|94079.4|93972.8|94073.7|93961.3|33
1648169850000|2022-03-25 00:57:30|94078.4|93963.4|94074.6|93961.3|94078.5|93970.4|94072.4|93959.4|37
1648169860000|2022-03-25 00:57:40|94073.9|93961|94075.3|93972.2|94076.7|93977.3|94071.3|93959.6|42
1648169870000|2022-03-25 00:57:50|94075.2|93971.8|94073.7|93965.7|94077.3|93974.3|94073.3|93965.2|38
1648169880000|2022-03-25 00:58:00|94073.6|93965.8|94072.6|93956.6|94077.7|93968.6|94072.3|93956.3|48
1648169890000|2022-03-25 00:58:10|94072.8|93956.8|94072.4|93970.8|94074.8|93971.2|94071.5|93955.5|33
1648169900000|2022-03-25 00:58:20|94073.5|93970.7|94073|93969.7|94075.8|93972.8|94071.5|93963.1|30
1648169910000|2022-03-25 00:58:30|94072.9|93970|94071.7|93968.1|94074.4|93979.1|94067.3|93962.2|35
1648169920000|2022-03-25 00:58:40|94070.7|93969.6|94067.3|93956.9|94071.9|93972.9|94060.1|93949.7|51
1648169930000|2022-03-25 00:58:50|94065.3|93957.4|94064.1|93962.8|94071.7|93969.7|94061.1|93957.4|41
1648169940000|2022-03-25 00:59:00|94062.9|93963.7|94069.2|93958.2|94072|93965.5|94062.7|93951.5|46
1648169950000|2022-03-25 00:59:10|94069.4|93958.4|94067.1|93957.4|94070.1|93963.5|94066.2|93956.8|35
1648169960000|2022-03-25 00:59:20|94066.7|93956.9|94065.5|93949.5|94067.6|93966.3|94058.8|93948|44
1648169970000|2022-03-25 00:59:30|94064.4|93949.7|94070.3|93954.3|94071.1|93971|94051.8|93949.7|39
1648169980000|2022-03-25 00:59:40|94066.4|93958|94062.6|93960.5|94069.9|93968.2|94058|93950.3|41
1648169990000|2022-03-25 00:59:50|94065.6|93957.8|94066.4|93962.6|94068|93972.4|94064.2|93955.3|40
1648170000000|2022-03-25 01:00:00|94064.5|93964.5|94070.2|93956.6|94071|93971.2|94064.4|93956.4|43
1648170010000|2022-03-25 01:00:10|94069.7|93957.6|94068.1|93970.9|94071.9|93973.4|94064|93957.2|54
1648170020000|2022-03-25 01:00:20|94071.2|93971.1|94067.9|93970.5|94071.4|93975.3|94064|93962.7|43
1648170030000|2022-03-25 01:00:30|94065.5|93971.5|94060.2|93953.9|94068.2|93971.5|94053.2|93947.4|46
1648170040000|2022-03-25 01:00:40|94054|93961.6|94062.7|93951.4|94064.1|93961.6|94052.6|93948.5|43
1648170050000|2022-03-25 01:00:50|94061|93951.5|94063.8|93960.4|94068.7|93968.5|94061|93946.8|48
1648170060000|2022-03-25 01:01:00|94064.8|93958.7|94066.1|93968.8|94067.5|93968.8|94063.5|93954.8|47
1648170070000|2022-03-25 01:01:10|94065.6|93960.5|94064.4|93962.6|94067.3|93964.5|94062.5|93957|30
1648170080000|2022-03-25 01:01:20|94061.1|93965|94060.2|93962|94065.8|93971|94057.4|93962|38
1648170090000|2022-03-25 01:01:30|94061.7|93956|94065.2|93969.8|94067.8|93975.1|94056.8|93952.2|51
1648170100000|2022-03-25 01:01:40|94062.5|93969.9|94061|93959.8|94066.4|93974|94059.3|93958.4|42
1648170110000|2022-03-25 01:01:50|94060.6|93960.5|94069.3|93957.2|94074.1|93972.4|94060.6|93955.7|46
1648170120000|2022-03-25 01:02:00|94069.2|93956.3|94073|93961.9|94076.1|93967.7|94069.2|93954.8|49
1648170130000|2022-03-25 01:02:10|94073.3|93961.8|94071.6|93964.2|94076.1|93967.8|94071.2|93959.1|37
1648170140000|2022-03-25 01:02:20|94071.4|93963.9|94075.8|93968|94080.2|93968|94065.4|93949.4|49
1648170150000|2022-03-25 01:02:30|94075.4|93971.6|94072.2|93971.4|94081|93979.3|94072.1|93956.1|47
1648170160000|2022-03-25 01:02:40|94074.2|93967.4|94061.7|93960|94080.7|93971.6|94061.7|93952.4|35
1648170170000|2022-03-25 01:02:50|94064.9|93957.7|94061.7|93959.7|94067|93963.4|94060.4|93952.8|50
1648170180000|2022-03-25 01:03:00|94061.5|93959.3|94063.6|93948.6|94067.2|93963.2|94061.3|93947|69
1648170190000|2022-03-25 01:03:10|94063.3|93948.1|94056.5|93956.5|94063.3|93956.5|94054.4|93943.5|60
1648170200000|2022-03-25 01:03:20|94056.4|93956.4|94055.6|93945.8|94061|93956.5|94055.3|93945.1|55
1648170210000|2022-03-25 01:03:30|94055.4|93945.3|94059.3|93957.3|94060.6|93960.9|94055.4|93944.8|61
1648170220000|2022-03-25 01:03:40|94059.2|93957.2|94045.4|93953.9|94062.1|93967.8|94044.2|93942.7|66
1648170230000|2022-03-25 01:03:50|94047.2|93948.3|94057|93949.9|94057.2|93955.6|94047.2|93941|68
1648170240000|2022-03-25 01:04:00|94056.6|93954.5|94056.6|93942.4|94060.3|93957.4|94051|93942.4|69
1648170250000|2022-03-25 01:04:10|94055.8|93950.3|94052.3|93945.3|94059.7|93956.1|94052|93939.1|68
1648170260000|2022-03-25 01:04:20|94052.2|93945.2|94048.7|93953.3|94061|93963.7|94044.2|93944|70
1648170270000|2022-03-25 01:04:30|94046.7|93952.8|94066.5|93952.5|94066.5|93967.3|94046.7|93949.8|62
1648170280000|2022-03-25 01:04:40|94066.2|93953.6|94067.3|93962.1|94069.4|93965.2|94062.6|93948.8|53
1648170290000|2022-03-25 01:04:50|94068.2|93962.3|94063.2|93947.2|94071.4|93967.6|94062.6|93946.7|63
1648170300000|2022-03-25 01:05:00|94062.9|93946.9|94055.4|93960.6|94065.8|93962.2|94055.4|93946.4|70
1648170310000|2022-03-25 01:05:10|94055.9|93961.4|94058.3|93960.4|94060.8|93964.2|94051.2|93951.6|72
1648170320000|2022-03-25 01:05:20|94056.2|93958|94047.9|93955.6|94063.1|93964.8|94047.9|93947.2|65
1648170330000|2022-03-25 01:05:30|94050.7|93953.8|94054.1|93959|94057|93959.2|94045.3|93949.2|60
1648170340000|2022-03-25 01:05:40|94054.3|93959.1|94057.7|93949.9|94059.3|93959.1|94050|93939.3|73
1648170350000|2022-03-25 01:05:50|94057.6|93943.4|94054.1|93942.2|94059.7|93959.8|94052.6|93941.4|70
1648170360000|2022-03-25 01:06:00|94054|93942|94052.1|93945.4|94057.8|93953.7|94048.1|93939.3|69
1648170370000|2022-03-25 01:06:10|94052.8|93945.3|94050.2|93953.1|94057.1|93954.5|94038|93938.6|57
1648170380000|2022-03-25 01:06:20|94044.7|93943.4|94048|93940.8|94055.3|93952.9|94044.7|93936.1|60
1648170390000|2022-03-25 01:06:30|94048.1|93940.9|94049.8|93945.8|94055.9|93953.1|94044.3|93940.7|65
1648170400000|2022-03-25 01:06:40|94049.6|93945.7|94046.3|93943.3|94053|93951|94044.1|93941.7|56
1648170410000|2022-03-25 01:06:50|94050|93943.1|94045.8|93942.6|94054.2|93956.7|94038.2|93941.9|67
1648170420000|2022-03-25 01:07:00|94044.1|93945.3|94044.1|93943.5|94052.8|93956.1|94040.6|93943.5|55
1648170430000|2022-03-25 01:07:10|94044.4|93946.1|94053|93944.9|94053.5|93953.6|94042.5|93941.5|56
1648170440000|2022-03-25 01:07:20|94053.8|93943.8|94042.8|93952.7|94053.8|93955.5|94042.8|93941.5|53
1648170450000|2022-03-25 01:07:30|94040.9|93955.1|94043.6|93939.2|94050.3|93955.7|94038.7|93938.7|62
1648170460000|2022-03-25 01:07:40|94043.3|93939|94043.8|93944.6|94052.1|93958.4|94041|93938|58
1648170470000|2022-03-25 01:07:50|94043.2|93954.6|94049.9|93938.3|94049.9|93956.1|94038.9|93938.3|56
1648170480000|2022-03-25 01:08:00|94050.8|93937.8|94041.7|93943.3|94051.4|93944.3|94041.7|93937.8|22
1648170490000|2022-03-25 01:08:10|94042.7|93941.9|94045.6|93944.2|94051.6|93953.5|94042.7|93941.7|40
1648170500000|2022-03-25 01:08:20|94052.3|93938.4|94043.7|93941.8|94052.9|93947.9|94041.4|93938.4|42
1648170510000|2022-03-25 01:08:30|94043.8|93941.9|94046.5|93959|94049.3|93959.9|94040.3|93941.3|53
1648170520000|2022-03-25 01:08:40|94046|93953.4|94045.2|93948.7|94053.8|93955.8|94039.9|93937.6|58
1648170530000|2022-03-25 01:08:50|94048.5|93947.9|94039.5|93930.1|94051.2|93951.8|94030.1|93929.9|44
1648170540000|2022-03-25 01:09:00|94038.4|93932.8|94035.6|93927.3|94043.5|93935.9|94034.3|93923.6|50
1648170550000|2022-03-25 01:09:10|94035.7|93927.4|94032.5|93934.2|94041.8|93934.2|94028.7|93922.7|55
1648170560000|2022-03-25 01:09:20|94029.3|93933.9|94027.5|93923.3|94039.2|93936|94025.3|93914.9|72
1648170570000|2022-03-25 01:09:30|94025.6|93925.6|94028.5|93920.9|94032.4|93925.6|94022.5|93915.2|55
1648170580000|2022-03-25 01:09:40|94029.6|93920.2|94029.3|93926.8|94033.3|93929.2|94019.7|93915.9|68
1648170590000|2022-03-25 01:09:50|94028.6|93926.5|94028.2|93922|94032.7|93926.9|94025.1|93915.2|62
1648170600000|2022-03-25 01:10:00|94031|93916.2|93991.4|93899.1|94031.3|93930.7|93988.9|93889.2|73
1648170610000|2022-03-25 01:10:10|93993.4|93897.6|94010.4|93906|94015.7|93909|93991.1|93890.8|60
1648170620000|2022-03-25 01:10:20|94011.7|93905.5|94015.8|93911|94017.8|93911.8|94006.8|93897.6|66
1648170630000|2022-03-25 01:10:30|94014.2|93911.9|93999.3|93895.8|94020.1|93911.9|93995.6|93886.1|62
1648170640000|2022-03-25 01:10:40|93997.4|93892.2|93993.7|93893.2|94002.4|93900|93992.1|93890.5|67
1648170650000|2022-03-25 01:10:50|93992|93892.7|94002.7|93888.9|94002.7|93895.9|93990.6|93881.4|62
1648170660000|2022-03-25 01:11:00|94002.6|93888.8|93997.4|93885.2|94003|93895.8|93994.3|93882.4|60
1648170670000|2022-03-25 01:11:10|93997.5|93885.3|94005.4|93897.7|94007.1|93898|93995.9|93882.9|63
1648170680000|2022-03-25 01:11:20|94004.4|93897.5|94011.2|93895.2|94012.5|93902.6|94002.5|93893.3|49
1648170690000|2022-03-25 01:11:30|94011.3|93895.3|94006.8|93890.8|94011.6|93900|94003.7|93887.7|53
1648170700000|2022-03-25 01:11:40|94006.9|93890.9|93999|93901.1|94008.4|93901.1|93999|93890.5|61
1648170710000|2022-03-25 01:11:50|94000.9|93898.7|94009.4|93896.5|94010.5|93903.4|94000.5|93892.9|75
1648170720000|2022-03-25 01:12:00|94008.6|93896.3|94003.8|93887.8|94010.6|93902.7|93999.6|93887.8|63
1648170730000|2022-03-25 01:12:10|94002|93890.5|94005.2|93901.9|94006.1|93905.9|93993.1|93888.8|60
1648170740000|2022-03-25 01:12:20|94004.9|93901.8|94012.7|93905.7|94014.2|93910.7|93999.1|93894.8|65
1648170750000|2022-03-25 01:12:30|94018.2|93902.2|94011.8|93908.8|94021.9|93909.5|94009.7|93902.2|49
1648170760000|2022-03-25 01:12:40|94017.3|93906.8|94014.1|93898.1|94019.8|93909.3|94011.6|93897.2|62
1648170770000|2022-03-25 01:12:50|94013.5|93897.5|93990.4|93892.3|94016.3|93901|93990.4|93883.9|73
1648170780000|2022-03-25 01:13:00|93989.3|93892.1|93996.7|93893|94005.4|93898.6|93988.4|93888.8|70
1648170790000|2022-03-25 01:13:10|93996.6|93893.4|94003|93891.7|94004.1|93893.5|93995.1|93888.7|64
1648170800000|2022-03-25 01:13:20|94002.6|93891.1|93992.5|93883.7|94002.8|93893.5|93975.2|93875.1|68
1648170810000|2022-03-25 01:13:30|93993.2|93883|93993.4|93884.4|93996.4|93886.6|93987.9|93880|69
1648170820000|2022-03-25 01:13:40|93995.6|93882.1|93989.3|93874.4|93998.6|93884.7|93988.4|93872.4|53
1648170830000|2022-03-25 01:13:50|93991.4|93876.5|93993.6|93877.6|93995.3|93885.7|93987.4|93875.1|56
1648170840000|2022-03-25 01:14:00|93993.9|93877.9|93994.4|93878.4|93995.4|93886|93987.4|93872.5|67
1648170850000|2022-03-25 01:14:10|93994.7|93878.8|93990.4|93885|93994.7|93885.5|93983.4|93871.7|63
1648170860000|2022-03-25 01:14:20|93990.1|93885.3|93995.6|93881.5|93997.4|93887.4|93987.5|93877.8|46
1648170870000|2022-03-25 01:14:30|93994.1|93882.9|93990.9|93881.3|93996.6|93885.9|93988.8|93881.3|46
1648170880000|2022-03-25 01:14:40|93990.3|93881.8|93999.4|93896.7|94000.5|93897.8|93989.1|93881.8|54
1648170890000|2022-03-25 01:14:50|94000.8|93897.5|93980.7|93879.9|94000.8|93897.9|93979.2|93879|62
1648170900000|2022-03-25 01:15:00|93988.7|93888.2|93981.1|93885|93993.1|93893.9|93976.8|93876.6|49
1648170910000|2022-03-25 01:15:10|93980|93885.1|93996.1|93893.8|93999.2|93896.9|93979.4|93879.7|65
1648170920000|2022-03-25 01:15:20|93994.4|93895.5|93991|93881.3|93997|93898.2|93991|93879.9|68
1648170930000|2022-03-25 01:15:30|93990.7|93881.2|93989.1|93883.6|93994.7|93889.8|93986.8|93881.2|68
1648170940000|2022-03-25 01:15:40|93988.7|93883.4|93985.9|93886.9|93988.7|93890|93983.4|93882.8|55
1648170950000|2022-03-25 01:15:50|93985.2|93887.8|93989.6|93879.9|93991.8|93890.1|93983.6|93879.4|46
1648170960000|2022-03-25 01:16:00|93989.4|93882.4|93996.1|93887.4|93996.8|93890.9|93989.1|93879.5|53
1648170970000|2022-03-25 01:16:10|93994.7|93888.4|93993.3|93889.3|93997.4|93894|93989.8|93886.1|58
1648170980000|2022-03-25 01:16:20|93995.6|93886.6|93987.2|93877.3|93995.6|93890.1|93982.2|93875.6|65
1648170990000|2022-03-25 01:16:30|93987.1|93877.2|93980.9|93869.3|93988.8|93881|93977.2|93863.9|68
1648171000000|2022-03-25 01:16:40|93982.5|93868.9|93981.3|93879.5|93990.2|93880|93979.4|93866.4|71
1648171010000|2022-03-25 01:16:50|93980.3|93879.9|93987.3|93876.9|93992.9|93881.2|93978.6|93871.8|52
1648171020000|2022-03-25 01:17:00|93986.6|93875.8|93995|93888.7|93999.6|93888.8|93986|93875|57
1648171030000|2022-03-25 01:17:10|93995.1|93888.8|93995.6|93882.8|93999.4|93892.6|93993.1|93880|65
1648171040000|2022-03-25 01:17:20|93997|93881|93996.9|93883.5|93998.5|93887.7|93992|93881|40
1648171050000|2022-03-25 01:17:30|93997.9|93881.9|93993.7|93878|93997.9|93889.1|93988|93875.1|39
1648171060000|2022-03-25 01:17:40|93992.9|93876.9|93989.6|93884.5|93992.9|93890.2|93983.3|93876.9|61
1648171070000|2022-03-25 01:17:50|93987.8|93886.5|93990.3|93882.4|93994.3|93886.7|93987.5|93880.9|64
1648171080000|2022-03-25 01:18:00|93991.4|93883.2|93994.6|93882.9|94000.3|93892.3|93986.4|93878.8|69
1648171090000|2022-03-25 01:18:10|93993.5|93881.2|93990.7|93883.1|93994.2|93886.8|93988.9|93881.1|54
1648171100000|2022-03-25 01:18:20|93993.4|93883.2|93988.9|93873.5|93995.4|93889.3|93986.6|93872.9|67
1648171110000|2022-03-25 01:18:30|93987.3|93875.4|93987.6|93876.6|93992|93882.4|93984.9|93873|48
1648171120000|2022-03-25 01:18:40|93987.8|93877.8|93990.9|93874.9|93990.9|93881.2|93972.2|93868.2|44
1648171130000|2022-03-25 01:18:50|93990.4|93874.4|93995.6|93881.9|93996.5|93885.6|93986.1|93874.4|59
1648171140000|2022-03-25 01:19:00|93995.1|93881.3|93993.1|93877.1|93999.4|93889.8|93993.1|93877.1|61
1648171150000|2022-03-25 01:19:10|93993.4|93877.4|93988.4|93889.4|93994.6|93889.4|93988.4|93877.4|47
1648171160000|2022-03-25 01:19:20|93988.1|93887.5|93988.4|93888.7|93993.8|93889.8|93988.1|93884.7|52
1648171170000|2022-03-25 01:19:30|93992.4|93884.8|93989.9|93881.6|93992.9|93885.6|93984.8|93880.7|51
1648171180000|2022-03-25 01:19:40|93990.8|93878.9|93988.7|93884.6|93993.1|93884.9|93986.8|93876.5|43
1648171190000|2022-03-25 01:19:50|93992.1|93880.2|93998|93882|93998.1|93888.8|93986.8|93880.2|52
1648171200000|2022-03-25 01:20:00|93998.1|93882.1|93998.4|93882.4|94000.5|93892.5|93994.7|93881.7|49
1648171210000|2022-03-25 01:20:10|93998.2|93882.2|93987.9|93881.7|93998.2|93886.2|93983.2|93872.7|49
1648171220000|2022-03-25 01:20:20|93989.6|93880.4|93986.8|93883.5|93991.4|93885.5|93985|93872.7|52
1648171230000|2022-03-25 01:20:30|93988.3|93880.6|93984.3|93876.5|93989.8|93883.6|93983|93872.1|47
1648171240000|2022-03-25 01:20:40|93985.1|93876.7|93985.2|93883.3|93989.9|93889.3|93978.7|93871.9|61
1648171250000|2022-03-25 01:20:50|93985.9|93883.4|93990.7|93884.4|93991.4|93889|93980.5|93882.8|65
1648171260000|2022-03-25 01:21:00|93989.1|93885.9|93983.7|93878.3|93992.5|93885.9|93981.5|93869.6|64
1648171270000|2022-03-25 01:21:10|93983.2|93879.4|93981.3|93872.3|93987.6|93886.9|93976.2|93867.1|59
1648171280000|2022-03-25 01:21:20|93979.4|93872|93987.3|93871.3|93987.6|93873.9|93978.9|93865.8|55
1648171290000|2022-03-25 01:21:30|93987.4|93871.4|93999.9|93883.9|94000.2|93891.1|93986.9|93870.9|59
1648171300000|2022-03-25 01:21:40|93999.1|93885.2|93989.9|93887|94003.9|93887.9|93984.5|93871.3|64
1648171310000|2022-03-25 01:21:50|93988.8|93885.5|93982.8|93881.4|93991.3|93891.8|93975.7|93866.9|71
1648171320000|2022-03-25 01:22:00|93982.3|93881.7|93984.6|93885.4|93994.4|93886.6|93982.3|93875.4|50
1648171330000|2022-03-25 01:22:10|93984.8|93883.1|93983.8|93868.9|93988.8|93883.8|93981.7|93868.6|63
1648171340000|2022-03-25 01:22:20|93983.9|93869.1|93976.6|93878.1|93984.3|93886.8|93975.7|93869.1|56
1648171350000|2022-03-25 01:22:30|93976.7|93876.5|93990.3|93889.9|93991.9|93891.2|93976.5|93874.3|58
1648171360000|2022-03-25 01:22:40|93988.3|93891.6|93992.9|93890.5|93994|93894.2|93968.6|93865.1|73
1648171370000|2022-03-25 01:22:50|93995.8|93893.2|93980|93883.6|93995.8|93896.7|93979|93873.9|68
1648171380000|2022-03-25 01:23:00|93979.6|93884|93973.4|93857.4|93987.6|93889.6|93973.3|93857.4|78
1648171390000|2022-03-25 01:23:10|93969.9|93860.5|93978|93862|93978|93876.5|93963.8|93855.5|76
1648171400000|2022-03-25 01:23:20|93977.2|93861.2|93973.8|93870.5|93981|93881.2|93967.5|93856.8|74
1648171410000|2022-03-25 01:23:30|93978.8|93872.9|93975.7|93871.4|93984.2|93879.7|93972.5|93862.4|59
1648171420000|2022-03-25 01:23:40|93975.6|93872.9|93986.7|93877|93988.2|93880|93973.3|93863.9|50
1648171430000|2022-03-25 01:23:50|93986.6|93876|93977.2|93873.7|93987.9|93883.8|93976.9|93869.5|55
1648171440000|2022-03-25 01:24:00|93976.9|93874.2|93978.6|93889.4|93983.7|93896.6|93974|93871.8|56
1648171450000|2022-03-25 01:24:10|93977|93890.1|93981.9|93893.7|93982.9|93894.4|93975.6|93886.2|49
1648171460000|2022-03-25 01:24:20|93981.4|93893.9|93987.7|93899.1|93987.7|93903.1|93981.4|93891.9|33
1648171470000|2022-03-25 01:24:30|93988.2|93901.3|93989.3|93884.9|93993.5|93901.4|93982.3|93879.5|55
1648171480000|2022-03-25 01:24:40|93989.4|93885|93986.1|93901.4|93990.3|93903.8|93980.1|93879.6|63
1648171490000|2022-03-25 01:24:50|93986.7|93901.7|93985.7|93897.8|93989.9|93901.7|93983.5|93893.4|49
1648171500000|2022-03-25 01:25:00|93984.5|93899.1|93980.9|93892.8|93986.5|93899.3|93979.8|93891.1|36
1648171510000|2022-03-25 01:25:10|93980.4|93892.1|93984.6|93891.2|93985.7|93910.7|93960.7|93882.7|32
1648171520000|2022-03-25 01:25:20|93983.1|93894.2|93975.9|93887|93987.4|93899.2|93975.8|93882|53
1648171530000|2022-03-25 01:25:30|93974.1|93889.8|93976.1|93891.4|93983.1|93900.7|93973.1|93889.2|35
1648171540000|2022-03-25 01:25:40|93975.5|93890.2|93976.2|93887.4|93982.4|93893.2|93974.6|93887.3|40
1648171550000|2022-03-25 01:25:50|93977.4|93886.6|93978|93887.6|93982.2|93889.5|93975.6|93881.7|47
1648171560000|2022-03-25 01:26:00|93978.5|93887.5|93986.5|93891.9|93995.7|93896.2|93976.9|93884.9|50
1648171570000|2022-03-25 01:26:10|93986.4|93891.7|93986|93892.4|93988.6|93896.1|93983.7|93880.5|53
1648171580000|2022-03-25 01:26:20|93987.4|93889.8|93984.1|93888.3|93988.8|93896.3|93984.1|93884.3|50
1648171590000|2022-03-25 01:26:30|93985.9|93885.6|93985.6|93891.2|93989|93894.2|93983.5|93885.6|61
1648171600000|2022-03-25 01:26:40|93986.2|93891|93987|93892|93988.9|93894.9|93982.8|93889.4|47
1648171610000|2022-03-25 01:26:50|93986.8|93891.8|93996.1|93908.9|94009.8|93909.1|93985.2|93886.6|50
1648171620000|2022-03-25 01:27:00|93993.8|93910.7|93997.8|93903.2|94002.8|93912.8|93993.3|93898.4|59
1648171630000|2022-03-25 01:27:10|93997.2|93902.8|93994.3|93891.6|94001.8|93903.7|93993.7|93891.4|63
1648171640000|2022-03-25 01:27:20|93994.2|93891.5|93986.2|93887.5|93994.2|93895.3|93980|93880.1|65
1648171650000|2022-03-25 01:27:30|93985.3|93887.7|93986.2|93885.7|93986.5|93890.7|93979.1|93884.2|53
1648171660000|2022-03-25 01:27:40|93986.1|93885.6|93981.2|93881.5|93986.3|93887.5|93977.2|93877.4|65
1648171670000|2022-03-25 01:27:50|93981|93881.6|93977.7|93875.8|93981.3|93881.8|93975.1|93872.2|68
1648171680000|2022-03-25 01:28:00|93977|93875.9|93976.5|93879.9|93983.1|93880.3|93971.6|93873.6|67
1648171690000|2022-03-25 01:28:10|93978.1|93880.7|93973.8|93884.4|93979.5|93887.7|93972.3|93874.8|61
1648171700000|2022-03-25 01:28:20|93974.8|93884.6|93970.5|93878.5|93977.8|93885.9|93960.1|93872.6|74
1648171710000|2022-03-25 01:28:30|93968|93878.4|93964.6|93874.4|93973.5|93880|93964.6|93869.2|62
1648171720000|2022-03-25 01:28:40|93966.2|93874.1|93943.6|93848.1|93971.6|93877.2|93935.7|93844.8|73
1648171730000|2022-03-25 01:28:50|93939.5|93846.9|93961.4|93858|93964.2|93860.2|93936.9|93846.4|53
1648171740000|2022-03-25 01:29:00|93963.2|93861.8|93958.8|93862.7|93963.2|93865.9|93946.1|93856.6|65
1648171750000|2022-03-25 01:29:10|93956.4|93864.6|93954.4|93856.5|93960.8|93864.6|93952.2|93849.9|68
1648171760000|2022-03-25 01:29:20|93953.2|93856.9|93940.2|93843.3|93963.6|93864.3|93930.3|93839.7|71
1648171770000|2022-03-25 01:29:30|93941.6|93838.3|93943.6|93851.5|93952.1|93851.5|93928.7|93835.6|50
1648171780000|2022-03-25 01:29:40|93944.7|93851.4|93940.9|93845.1|93946.4|93852.3|93935.9|93839.6|58
1648171790000|2022-03-25 01:29:50|93938.6|93846.4|93930.4|93841.1|93943.2|93846.5|93925.2|93834.2|59
1648171800000|2022-03-25 01:30:00|93931.1|93841.3|93939.9|93846.7|93947|93850.6|93926.1|93838.3|73
1648171810000|2022-03-25 01:30:10|93938|93848.7|93955.9|93839.9|93957.3|93854.4|93934.6|93837.3|67
1648171820000|2022-03-25 01:30:20|93955.8|93842.1|93949.5|93839.3|93955.8|93848.6|93938.7|93837.7|70
1648171830000|2022-03-25 01:30:30|93947.8|93838.7|93944.8|93841.7|93950.1|93844.7|93942.9|93838.7|56
1648171840000|2022-03-25 01:30:40|93944.6|93841.5|93945.4|93838|93949|93843.1|93941.3|93832.9|61
1648171850000|2022-03-25 01:30:50|93944.8|93838.2|93934.2|93840.7|93950.4|93841.3|93931.8|93826.7|64
1648171860000|2022-03-25 01:31:00|93935.4|93839.9|93938.9|93826.5|93939.9|93839.9|93929.1|93821.4|69
1648171870000|2022-03-25 01:31:10|93940.4|93828.2|93932.8|93825.7|93944.4|93836.5|93931.5|93825.7|69
1648171880000|2022-03-25 01:31:20|93933|93824.8|93935.4|93826.8|93940.1|93833.7|93931.5|93819.4|63
1648171890000|2022-03-25 01:31:30|93934.6|93827.9|93936.6|93833.2|93940|93833.4|93932.4|93821.5|61
1648171900000|2022-03-25 01:31:40|93939.6|93831.4|93939.7|93831.5|93945.1|93834.6|93933.5|93827.4|53
1648171910000|2022-03-25 01:31:50|93942.4|93827.9|93945.6|93842|93952.9|93847.9|93940.8|93826.2|58
1648171920000|2022-03-25 01:32:00|93943.5|93843|93945.6|93841.8|93951|93855.8|93942|93834.8|62
1648171930000|2022-03-25 01:32:10|93945.4|93841.9|93939.5|93828.1|93945.6|93845.9|93932.4|93826.9|68
1648171940000|2022-03-25 01:32:20|93938.7|93828.4|93939|93834.7|93943.7|93838.9|93931|93828.4|61
1648171950000|2022-03-25 01:32:30|93939.5|93834|93938.5|93836.8|93942.8|93844|93936.1|93834|59
1648171960000|2022-03-25 01:32:40|93937.9|93836.3|93930.3|93837.2|93940.1|93841|93927.9|93822.9|71
1648171970000|2022-03-25 01:32:50|93929.7|93837.4|93935.1|93836.8|93939|93846|93928.5|93834.5|55
1648171980000|2022-03-25 01:33:00|93934.9|93837|93940|93841.7|93941|93843.3|93932.4|93833.7|60
1648171990000|2022-03-25 01:33:10|93941.1|93841.8|93929.5|93840.9|93941.1|93846|93926.4|93835.9|67
1648172000000|2022-03-25 01:33:20|93931.1|93838.4|93930.7|93834.1|93937.9|93841.7|93928.5|93833.3|59
1648172010000|2022-03-25 01:33:30|93939.7|93831.6|93934.6|93836.7|93939.7|93837.8|93926.7|93829.1|52
1648172020000|2022-03-25 01:33:40|93937.1|93837.1|93933.3|93840.8|93938.6|93841.6|93927.2|93832|62
1648172030000|2022-03-25 01:33:50|93935.1|93837.8|93938.1|93829.3|93940.1|93839.5|93928.8|93825.1|65
1648172040000|2022-03-25 01:34:00|93936.7|93830.2|93940.2|93830.3|93943.8|93840.4|93926|93829|62
1648172050000|2022-03-25 01:34:10|93938.2|93832.6|93943.4|93837.1|93949.4|93843.7|93932.6|93832.4|58
1648172060000|2022-03-25 01:34:20|93943.3|93837|93937.5|93847.5|93943.3|93847.5|93937.3|93837|43
1648172070000|2022-03-25 01:34:30|93937.3|93845.6|93931|93836.8|93942.1|93847.7|93931|93830|48
1648172080000|2022-03-25 01:34:40|93931.1|93836.5|93933.4|93838.1|93939.3|93842|93930.7|93834.3|73
1648172090000|2022-03-25 01:34:50|93933|93838.4|93920.2|93804.2|93935.2|93838.4|93918.3|93804.2|56
1648172100000|2022-03-25 01:35:00|93923.3|93807.3|93912.3|93804.7|93925.5|93827.9|93897.3|93798.1|74
1648172110000|2022-03-25 01:35:10|93907.8|93809.5|93920|93826.8|93927.1|93829.8|93905.3|93804.5|74
1648172120000|2022-03-25 01:35:20|93919|93826.3|93924.5|93818.1|93934.4|93833.2|93918.6|93815.2|76
1648172130000|2022-03-25 01:35:30|93924.6|93818.3|93925|93821.1|93927.5|93830.7|93923.2|93816.5|66
1648172140000|2022-03-25 01:35:40|93924.3|93821.7|93923.7|93815|93927|93822.1|93920.9|93810.7|63
1648172150000|2022-03-25 01:35:50|93924|93815.5|93928.3|93843.2|93930|93844.5|93916.2|93815.3|67
1648172160000|2022-03-25 01:36:00|93926.7|93844.4|93914.7|93825.7|93930.3|93845.9|93910|93808.6|69
1648172170000|2022-03-25 01:36:10|93918.6|93816.6|93918.4|93819.8|93921.7|93823|93913.4|93815.5|71
1648172180000|2022-03-25 01:36:20|93919|93819.4|93918.5|93819.3|93922.5|93821.9|93917.4|93814.7|55
1648172190000|2022-03-25 01:36:30|93919.6|93819.8|93916.8|93815.3|93921|93821.8|93916.2|93808.6|59
1648172200000|2022-03-25 01:36:40|93914.1|93816.7|93919.6|93817|93920.7|93820|93912|93809.3|60
1648172210000|2022-03-25 01:36:50|93920.6|93817.2|93919.2|93820.8|93929.2|93832.5|93916.5|93814.5|73
1648172220000|2022-03-25 01:37:00|93921.5|93819.7|93914|93821.5|93921.5|93825.8|93913.9|93817.9|60
1648172230000|2022-03-25 01:37:10|93914.1|93822|93916.2|93820.5|93917.3|93823.6|93913.2|93819.5|47
1648172240000|2022-03-25 01:37:20|93913.8|93823.1|93914.3|93823.4|93918.6|93826.1|93912.6|93819.1|49
1648172250000|2022-03-25 01:37:30|93917.3|93822.6|93915.7|93832.9|93920.7|93836.3|93913|93819.4|52
1648172260000|2022-03-25 01:37:40|93914.6|93832.2|93924.1|93823|93928.5|93833.2|93914.5|93816.4|41
1648172270000|2022-03-25 01:37:50|93923.8|93823.7|93925.4|93820.3|93927|93826.7|93920.9|93820.3|30
1648172280000|2022-03-25 01:38:00|93924|93822.6|93931|93821.8|93931.2|93827.9|93920.7|93821.6|42
1648172290000|2022-03-25 01:38:10|93930|93822.9|93925.9|93831.5|93930.6|93837.3|93920.6|93822.4|38
1648172300000|2022-03-25 01:38:20|93923.8|93833|93934.4|93828.5|93935.9|93833.3|93923.8|93821.9|48
1648172310000|2022-03-25 01:38:30|93935.3|93826.6|93931.9|93822.9|93935.3|93830.1|93930.2|93822.1|54
1648172320000|2022-03-25 01:38:40|93931.8|93824.5|93928.3|93826.3|93932.8|93830.8|93927.7|93817.4|61
1648172330000|2022-03-25 01:38:50|93927.8|93826.7|93924.2|93827.6|93930.4|93829.4|93923.9|93823.7|48
1648172340000|2022-03-25 01:39:00|93926.1|93826.6|93924.5|93828.3|93926.1|93829.5|93921.5|93825.5|64
1648172350000|2022-03-25 01:39:10|93923.5|93828.4|93919.7|93822|93927.5|93829.9|93917|93812.2|71
1648172360000|2022-03-25 01:39:20|93922.5|93819.2|93914.9|93820.8|93922.5|93823.9|93913.3|93815.4|65
1648172370000|2022-03-25 01:39:30|93913.8|93818.8|93915.9|93822.6|93918.1|93822.6|93912.1|93817|64
1648172380000|2022-03-25 01:39:40|93918.5|93819.8|93925.4|93823.4|93932.1|93829.1|93918.5|93811.9|52
1648172390000|2022-03-25 01:39:50|93925|93823.8|93908.8|93825.2|93925.9|93830.2|93908.5|93812|67
1648172400000|2022-03-25 01:40:00|93909.4|93826.2|93924.1|93821.7|93927.2|93826.4|93908.4|93808.3|69
1648172410000|2022-03-25 01:40:10|93924.9|93822.5|93921.9|93820.3|93928.8|93823.7|93918.9|93817.2|60
1648172420000|2022-03-25 01:40:20|93921.8|93820.4|93921.8|93808.1|93922.8|93822.2|93909|93805.6|63
1648172430000|2022-03-25 01:40:30|93922|93807.8|93909.8|93810.4|93922|93819.6|93900.4|93797.5|75
1648172440000|2022-03-25 01:40:40|93909.4|93810.6|93908.5|93814.2|93913.5|93822.8|93904.3|93806.8|70
1648172450000|2022-03-25 01:40:50|93908.3|93814.1|93894.4|93808.8|93911.3|93817.1|93894.4|93803.9|66
1648172460000|2022-03-25 01:41:00|93896.4|93804.7|93881.4|93769.8|93899.5|93808|93867.1|93752.6|72
1648172470000|2022-03-25 01:41:10|93875.9|93774.7|93881|93765|93882.1|93784.8|93863.8|93757.1|70
1648172480000|2022-03-25 01:41:20|93880.4|93764.4|93881.7|93784.4|93885.2|93784.7|93878.9|93762.9|59
1648172490000|2022-03-25 01:41:30|93890.9|93776.2|93887.6|93772.6|93892.3|93784.4|93879.5|93771.6|50
1648172500000|2022-03-25 01:41:40|93888|93772|93885.4|93772.7|93888.4|93780.1|93881.2|93769.5|48
1648172510000|2022-03-25 01:41:50|93886.6|93770.6|93885.1|93775.4|93888.6|93784.5|93882.6|93770.6|47
1648172520000|2022-03-25 01:42:00|93887.1|93771.1|93885.8|93775.7|93888.8|93776.5|93883.1|93770.6|53
1648172530000|2022-03-25 01:42:10|93884.9|93776.9|93892|93776|93892.8|93785.7|93883.9|93775.1|26
1648172540000|2022-03-25 01:42:20|93890.7|93777.6|93892.3|93783.9|93894.3|93783.9|93886.2|93776.1|50
1648172550000|2022-03-25 01:42:30|93892.1|93784.7|93896.9|93783.1|93897.7|93788.2|93892.1|93779.4|49
1648172560000|2022-03-25 01:42:40|93897|93783.5|93894.9|93783.6|93897.2|93790.3|93889.6|93782.3|44
1648172570000|2022-03-25 01:42:50|93894.1|93784.1|93888.7|93781.2|93894.5|93786.3|93888.5|93778.5|49
1648172580000|2022-03-25 01:43:00|93892.9|93781.3|93892.8|93785.6|93894.4|93792.4|93884.6|93781.3|55
1648172590000|2022-03-25 01:43:10|93893.1|93786.5|93890.7|93785.3|93894.8|93787.5|93883.9|93783.8|34
1648172600000|2022-03-25 01:43:20|93886.3|93785.5|93888.1|93781.8|93894.6|93790.9|93885.5|93781.8|53
1648172610000|2022-03-25 01:43:30|93887.7|93783.9|93888.2|93784.2|93891.1|93788.8|93882.3|93780.9|52
1648172620000|2022-03-25 01:43:40|93888.6|93783|93883.1|93775|93890.8|93786.1|93879.5|93771.6|55
1648172630000|2022-03-25 01:43:50|93881|93777|93888.4|93774.5|93888.6|93783.9|93876.6|93770.8|62
1648172640000|2022-03-25 01:44:00|93888.3|93774.8|93890.3|93774.3|93890.3|93778.1|93883.6|93772|43
1648172650000|2022-03-25 01:44:10|93890.6|93774.6|93891.2|93781.5|93891.4|93784.5|93886.9|93773.9|52
1648172660000|2022-03-25 01:44:20|93891.3|93780.3|93860.3|93777.3|93891.5|93784|93860.1|93762.3|65
1648172670000|2022-03-25 01:44:30|93860.2|93775.4|93868.6|93763.4|93877.1|93778.8|93859.1|93759.3|63
1648172680000|2022-03-25 01:44:40|93870.1|93761.8|93870.2|93761.9|93875.7|93768|93862.6|93760.6|55
1648172690000|2022-03-25 01:44:50|93869.8|93761.7|93860|93752.1|93871.5|93761.7|93860|93747.5|63
1648172700000|2022-03-25 01:45:00|93861.8|93749.9|93862.1|93753.3|93865.8|93758|93856.2|93748|61
1648172710000|2022-03-25 01:45:10|93862.5|93752.3|93856.9|93746.2|93866.3|93753.5|93855.6|93744.3|47
1648172720000|2022-03-25 01:45:20|93856.1|93746.6|93865.4|93753|93868.9|93765.1|93855|93745.2|55
1648172730000|2022-03-25 01:45:30|93867.4|93752.5|93870.1|93760.7|93872|93765.7|93861.9|93750.7|70
1648172740000|2022-03-25 01:45:40|93870.5|93760.9|93867.3|93753.7|93874.5|93764.1|93865.3|93751.8|61
1648172750000|2022-03-25 01:45:50|93867.4|93753.9|93863.1|93756.6|93867.9|93757.4|93861.3|93753.7|64
1648172760000|2022-03-25 01:46:00|93858.4|93762.9|93857.1|93758.4|93866.6|93769.6|93857.1|93753.8|53
1648172770000|2022-03-25 01:46:10|93856.3|93758.7|93858.8|93755|93860.7|93758.7|93854.1|93752.3|54
1648172780000|2022-03-25 01:46:20|93858.6|93755.9|93862|93765.8|93862.8|93767.7|93857.1|93751.9|61
1648172790000|2022-03-25 01:46:30|93861.9|93765.6|93859.9|93769.4|93861.9|93769.4|93857.2|93764.5|55
1648172800000|2022-03-25 01:46:40|93859|93770.4|93850.6|93749.6|93871.6|93770.4|93850.3|93740.9|55
1648172810000|2022-03-25 01:46:50|93852.6|93748.9|93861.5|93756.8|93867.8|93760.8|93848.1|93748.3|50
1648172820000|2022-03-25 01:47:00|93864.2|93751.3|93870|93775.9|93873.9|93777.2|93856.7|93751.3|70
1648172830000|2022-03-25 01:47:10|93872.4|93773.1|93870.2|93777.5|93874|93779.5|93869.8|93773.1|48
1648172840000|2022-03-25 01:47:20|93870.5|93777.8|93865.9|93768.5|93872.7|93778.1|93865.6|93765.8|51
1648172850000|2022-03-25 01:47:30|93866.2|93768.6|93866.4|93770.4|93869|93773.8|93860.8|93763.3|52
1648172860000|2022-03-25 01:47:40|93868.1|93767.4|93865.3|93762|93868.4|93770.7|93862.1|93759.6|63
1648172870000|2022-03-25 01:47:50|93865.2|93762.1|93861.9|93759.9|93870.9|93775.1|93859.9|93755.6|72
1648172880000|2022-03-25 01:48:00|93860.8|93761.2|93860.8|93768.4|93864.3|93772.4|93858.1|93758.4|57
1648172890000|2022-03-25 01:48:10|93861.7|93769|93862.5|93770.4|93863|93772.3|93858|93762|51
1648172900000|2022-03-25 01:48:20|93863.1|93769.6|93859.6|93769.6|93863.1|93772.9|93858.8|93765.8|41
1648172910000|2022-03-25 01:48:30|93858.9|93770.7|93868.8|93775.7|93873.4|93782.3|93858.3|93767.3|56
1648172920000|2022-03-25 01:48:40|93868.2|93776.3|93874.4|93777.4|93878.1|93781.5|93868.2|93764|44
1648172930000|2022-03-25 01:48:50|93872.9|93777.6|93872.8|93772.4|93884.6|93786.2|93871.3|93767.3|56
1648172940000|2022-03-25 01:49:00|93878.1|93768.2|93879.8|93775.5|93884.6|93783.6|93877.7|93761.8|48
1648172950000|2022-03-25 01:49:10|93879.7|93774.4|93877.8|93777|93883.2|93780.3|93877.8|93764.5|50
1648172960000|2022-03-25 01:49:20|93877.9|93777.1|93876.8|93777.3|93880.8|93777.4|93876.5|93768.3|39
1648172970000|2022-03-25 01:49:30|93876.6|93779.2|93877.9|93773.6|93883.5|93785.4|93872.3|93766.2|59
1648172980000|2022-03-25 01:49:40|93878|93780.4|93850.9|93776.9|93881.6|93790.6|93840.6|93753.2|51
1648172990000|2022-03-25 01:49:50|93852|93774.8|93864.3|93768.8|93869.8|93778.7|93849.7|93758.8|51
1648173000000|2022-03-25 01:50:00|93864.1|93767.9|93860.4|93755.7|93866.6|93770|93858.9|93755.5|66
1648173010000|2022-03-25 01:50:10|93860.5|93760.2|93857.9|93756.3|93860.8|93760.3|93852.3|93743.5|71
1648173020000|2022-03-25 01:50:20|93857.3|93758.1|93848.1|93745.9|93859.6|93763.5|93847.9|93743.9|64
1648173030000|2022-03-25 01:50:30|93847.5|93747.5|93848.3|93744.8|93850.4|93748.1|93837.8|93733.1|56
1648173040000|2022-03-25 01:50:40|93847.7|93745.2|93835|93733.5|93848.7|93747.8|93822.3|93730.5|61
1648173050000|2022-03-25 01:50:50|93835.7|93733.8|93842.3|93731.5|93845|93738.7|93824.9|93725.5|64
1648173060000|2022-03-25 01:51:00|93842.9|93731.4|93833.7|93730.2|93844.5|93739.6|93823.1|93721.1|68
1648173070000|2022-03-25 01:51:10|93832.9|93730.9|93828.9|93724|93836.4|93733.9|93828.7|93721.4|67
1648173080000|2022-03-25 01:51:20|93829|93724.1|93827|93723.9|93833.3|93727.5|93818|93719|64
1648173090000|2022-03-25 01:51:30|93825.4|93722|93825.1|93712.1|93829|93724.9|93820.2|93710.4|59
1648173100000|2022-03-25 01:51:40|93825.4|93712.3|93812.5|93716.2|93825.6|93716.9|93810.3|93703|59
1648173110000|2022-03-25 01:51:50|93810.7|93717.9|93807.4|93704.2|93817|93718|93805.3|93700.7|59
1648173120000|2022-03-25 01:52:00|93806.6|93704.9|93813.4|93708.3|93822|93721.3|93806.2|93700.8|74
1648173130000|2022-03-25 01:52:10|93816.2|93704.1|93827.9|93722.2|93831.3|93722.2|93813.4|93702.4|59
1648173140000|2022-03-25 01:52:20|93826.8|93722.1|93829.5|93726.9|93834.8|93728.7|93826.4|93718.8|65
1648173150000|2022-03-25 01:52:30|93833.2|93723.1|93814.1|93715.7|93833.5|93727.1|93808.1|93705.9|66
1648173160000|2022-03-25 01:52:40|93815.4|93715.9|93814.5|93713.2|93822.3|93721.7|93813.1|93708.1|46
1648173170000|2022-03-25 01:52:50|93814.9|93712.9|93823.5|93709.3|93825|93716.3|93812.6|93703.8|45
1648173180000|2022-03-25 01:53:00|93824.2|93709.5|93817.9|93715.7|93824.2|93719.9|93812.5|93708.1|75
1648173190000|2022-03-25 01:53:10|93817.8|93715.3|93824.4|93730.7|93834.4|93731.1|93812.6|93714.5|72
1648173200000|2022-03-25 01:53:20|93824.3|93730.6|93834.4|93723.7|93836.7|93733.3|93824.2|93721.4|61
1648173210000|2022-03-25 01:53:30|93833.3|93725.6|93833.2|93728.7|93839.7|93737.4|93831.5|93724.5|71
1648173220000|2022-03-25 01:53:40|93835.5|93727.8|93834.2|93734.1|93836.4|93734.1|93830.9|93726.2|68
1648173230000|2022-03-25 01:53:50|93834|93733.6|93832.1|93722.2|93836.6|93733.6|93830|93718.2|70
1648173240000|2022-03-25 01:54:00|93832|93723.7|93825.2|93716.6|93832|93731.6|93821.2|93714.9|70
1648173250000|2022-03-25 01:54:10|93825.8|93716.9|93825.7|93714.1|93830.2|93727.7|93822.3|93710.4|65
1648173260000|2022-03-25 01:54:20|93824.4|93714.3|93816.2|93720.8|93826.1|93725|93809.7|93709.8|66
1648173270000|2022-03-25 01:54:30|93815.7|93722.4|93823.2|93718.7|93826.3|93722.5|93815.7|93711.9|57
1648173280000|2022-03-25 01:54:40|93823.3|93718.8|93823|93714.6|93827.5|93726.6|93820.1|93710.5|65
1648173290000|2022-03-25 01:54:50|93823.2|93714.7|93821.3|93716.9|93823.4|93717.3|93815.3|93712.7|68
1648173300000|2022-03-25 01:55:00|93820.8|93715.8|93829.8|93719.7|93829.8|93721.4|93819.5|93715.8|71
1648173310000|2022-03-25 01:55:10|93835.2|93730.4|93836|93735.1|93840.1|93737.8|93822.5|93726.9|67
1648173320000|2022-03-25 01:55:20|93837.3|93735.4|93842.5|93735.4|93842.5|93745.9|93832|93733.4|72
1648173330000|2022-03-25 01:55:30|93840.9|93735.8|93837.7|93736.2|93842.1|93742.9|93827.7|93730.8|70
1648173340000|2022-03-25 01:55:40|93836.8|93735.6|93843.5|93735.6|93843.5|93742.4|93835.4|93732.5|70
1648173350000|2022-03-25 01:55:50|93843|93736.1|93828.2|93740.7|93847.2|93755.1|93827.8|93733.9|67
1648173360000|2022-03-25 01:56:00|93823.4|93736.3|93836.9|93739.6|93841.1|93741.7|93823.4|93725.3|76
1648173370000|2022-03-25 01:56:10|93837.4|93740.8|93828.7|93731.6|93841|93745.6|93828.7|93724.1|76
1648173380000|2022-03-25 01:56:20|93830.4|93731.7|93834.6|93732.4|93839.7|93736.9|93821.7|93727.7|64
1648173390000|2022-03-25 01:56:30|93834.7|93731.8|93836|93724.8|93842|93735.7|93831.2|93723.7|75
1648173400000|2022-03-25 01:56:40|93835.5|93724.4|93835|93727.5|93839.1|93731.8|93830.6|93722.4|55
1648173410000|2022-03-25 01:56:50|93834.8|93728.2|93837.5|93727.7|93840.5|93734.4|93832.5|93724.9|63
1648173420000|2022-03-25 01:57:00|93837.3|93727.3|93833.3|93728.7|93839|93732.7|93827.8|93724.9|76
1648173430000|2022-03-25 01:57:10|93831.2|93725.5|93831.7|93721.1|93833.8|93733.3|93824.1|93719.7|68
1648173440000|2022-03-25 01:57:20|93832.1|93716.4|93832.8|93724.6|93835.2|93728.6|93827.6|93716.4|73
1648173450000|2022-03-25 01:57:30|93832.9|93724.7|93837.1|93721.1|93838.1|93733.3|93830.1|93721.1|55
1648173460000|2022-03-25 01:57:40|93837|93721|93839.4|93739.2|93843.1|93743.3|93828.6|93718.2|58
1648173470000|2022-03-25 01:57:50|93839.2|93739|93834.9|93732.5|93843.4|93744.3|93832.3|93732.1|61
1648173480000|2022-03-25 01:58:00|93834.1|93733.5|93832.2|93735.8|93839.5|93739|93827.1|93724.2|70
1648173490000|2022-03-25 01:58:10|93830.3|93729.8|93835.8|93736.9|93839.6|93740|93829|93729.8|60
1648173500000|2022-03-25 01:58:20|93835.7|93736.5|93878.8|93784.4|93884.8|93789.4|93834.2|93727.3|69
1648173510000|2022-03-25 01:58:30|93878.1|93783.7|93875.1|93792.5|93880.6|93793.9|93869.5|93771|68
1648173520000|2022-03-25 01:58:40|93876.5|93790.7|93870.5|93792.1|93877.7|93792.1|93870|93781.2|67
1648173530000|2022-03-25 01:58:50|93872.5|93790.2|93868.9|93788.8|93874.3|93791.4|93868.8|93785.9|53
1648173540000|2022-03-25 01:59:00|93868.6|93789.6|93864.8|93792.6|93902|93826.9|93853.3|93781|67
1648173550000|2022-03-25 01:59:10|93866.2|93791.4|93867.9|93790.7|93872.5|93793.3|93862.5|93787.8|51
1648173560000|2022-03-25 01:59:20|93868.7|93790.1|93847.2|93797.2|93870.5|93797.2|93845.7|93781.4|58
1648173570000|2022-03-25 01:59:30|93846.7|93796.7|93847.9|93797.9|93861.1|93798.9|93845.8|93785.4|50
1648173580000|2022-03-25 01:59:40|93848.5|93798.5|93854.7|93778.7|93861.1|93798.5|93846.6|93773|61
1648173590000|2022-03-25 01:59:50|93861.7|93777.5|93850.7|93776.6|93861.7|93790.8|93837.9|93769.3|68
1648173600000|2022-03-25 02:00:00|93850.8|93778.2|93851.1|93776.9|93857|93792.3|93842.2|93773.9|64
1648173610000|2022-03-25 02:00:10|93852|93774.7|93852.1|93777.5|93854.2|93791.9|93838.4|93774.7|31
1648173620000|2022-03-25 02:00:20|93843.2|93793.2|93844|93794|93854.5|93795.3|93841.6|93780.7|43
1648173630000|2022-03-25 02:00:30|93844.5|93794.5|93841.3|93791.3|93847.3|93797.3|93841.3|93791.3|53
1648173640000|2022-03-25 02:00:40|93842.7|93792.7|93854.4|93781.3|93858.4|93793.3|93841.3|93778.6|51
1648173650000|2022-03-25 02:00:50|93853.2|93782.8|93846.8|93773.1|93856.2|93794.6|93837.6|93766.4|67
1648173660000|2022-03-25 02:01:00|93847.7|93774.1|93844.9|93773.4|93849.7|93788.3|93836.4|93771.1|47
1648173670000|2022-03-25 02:01:10|93844.8|93783.6|93842.3|93770.4|93850.6|93785.4|93833.5|93759.2|59
1648173680000|2022-03-25 02:01:20|93843.2|93768.8|93832.3|93782.3|93845.6|93783.9|93828.3|93761.4|62
1648173690000|2022-03-25 02:01:30|93832.2|93782.2|93823.2|93773.2|93832.8|93782.8|93823.2|93773.2|50
1648173700000|2022-03-25 02:01:40|93823.1|93773.1|93822|93772|93835.4|93773.1|93821.9|93758.9|41
1648173710000|2022-03-25 02:01:50|93821.6|93771.6|93832.9|93761.9|93837.2|93777.5|93820.9|93760|45
1648173720000|2022-03-25 02:02:00|93822.6|93772.6|93824.5|93774.5|93836.8|93775.2|93821.5|93761.9|54
1648173730000|2022-03-25 02:02:10|93824.3|93774.3|93823.8|93773.8|93835.1|93776|93822.9|93760.6|41
1648173740000|2022-03-25 02:02:20|93825.3|93775.3|93845.5|93770.6|93846|93781.4|93823|93767.6|45
1648173750000|2022-03-25 02:02:30|93834.2|93784.2|93850.2|93768.1|93852.9|93787.7|93826.8|93759.5|61
1648173760000|2022-03-25 02:02:40|93849.5|93772.2|93830.3|93751.1|93849.5|93780.9|93811.5|93740.9|79
1648173770000|2022-03-25 02:02:50|93828.3|93751.9|93830.9|93753.4|93833.6|93755.9|93826.6|93748.2|45
1648173780000|2022-03-25 02:03:00|93829.9|93754.6|93832.6|93751.1|93832.8|93755.1|93825|93744.1|61
1648173790000|2022-03-25 02:03:10|93832.7|93750.6|93827.3|93754.5|93834|93758.2|93827|93750.3|43
1648173800000|2022-03-25 02:03:20|93827.1|93755.6|93823.8|93748.7|93830.2|93763|93811.5|93747.6|55
1648173810000|2022-03-25 02:03:30|93822.9|93749.4|93819.4|93746.8|93829.1|93762.7|93808.5|93746.8|39
1648173820000|2022-03-25 02:03:40|93820.2|93746.1|93823.5|93743|93830.1|93762.6|93808.3|93742.6|44
1648173830000|2022-03-25 02:03:50|93823.6|93743.1|93822.1|93747.1|93824.7|93759.2|93808.6|93742.9|48
1648173840000|2022-03-25 02:04:00|93822.6|93746.4|93824.3|93744.8|93825.2|93748.3|93821.4|93744.7|51
1648173850000|2022-03-25 02:04:10|93824.2|93744.7|93820|93746.9|93824.8|93759.5|93808.1|93744.7|54
1648173860000|2022-03-25 02:04:20|93807.7|93746|93827.8|93756.2|93832.5|93768|93806.5|93744|67
1648173870000|2022-03-25 02:04:30|93826.9|93754.5|93830.2|93758.3|93836.6|93767.8|93814.6|93751|46
1648173880000|2022-03-25 02:04:40|93830.1|93758.2|93821.4|93771.4|93831.1|93774.3|93821|93757.9|41
1648173890000|2022-03-25 02:04:50|93831.8|93759.9|93834.1|93762|93834.6|93773.8|93819.3|93759.7|40
1648173900000|2022-03-25 02:05:00|93823.6|93773.6|93826.6|93776.6|93840.7|93778.3|93823.3|93762|30
1648173910000|2022-03-25 02:05:10|93828.5|93778.5|93830.9|93780.9|93844.1|93783.2|93828.5|93763.1|34
1648173920000|2022-03-25 02:05:20|93830.8|93780.8|93835.3|93785.3|93846.1|93786|93830.8|93770.2|43
1648173930000|2022-03-25 02:05:30|93835.6|93785.6|93842|93770.6|93848.7|93787.9|93834.6|93766.7|62
1648173940000|2022-03-25 02:05:40|93841.7|93771|93840.6|93768.4|93849.8|93783|93829.4|93767.5|51
1648173950000|2022-03-25 02:05:50|93830.2|93780.2|93827.4|93777.4|93846.8|93780.2|93827.1|93767.6|39
1648173960000|2022-03-25 02:06:00|93827.1|93777.1|93836.4|93766.4|93844|93778.3|93822|93759.1|55
1648173970000|2022-03-25 02:06:10|93826.8|93776.8|93840.4|93768|93842.7|93776.8|93822.1|93761.6|51
1648173980000|2022-03-25 02:06:20|93840.6|93768.8|93827.6|93777.6|93841.9|93780.3|93827.6|93766.5|23
1648173990000|2022-03-25 02:06:30|93827.1|93777.1|93824.7|93774.7|93827.9|93777.9|93824.2|93774.2|37
1648174000000|2022-03-25 02:06:40|93824.5|93774.5|93827.1|93777.1|93827.9|93777.9|93824.2|93774.2|34
1648174010000|2022-03-25 02:06:50|93827.3|93777.3|93838.2|93788.2|93851.7|93788.2|93826.2|93767.8|64
1648174020000|2022-03-25 02:07:00|93849.8|93776.2|93843|93793|93858.2|93793.1|93838|93776.2|36
1648174030000|2022-03-25 02:07:10|93842.5|93792.5|93839|93789|93859.7|93794.5|93839|93777.5|49
1648174040000|2022-03-25 02:07:20|93838.9|93788.9|93833.2|93783.2|93854.2|93794.3|93826.9|93758.8|66
1648174050000|2022-03-25 02:07:30|93833|93783|93842.5|93792.5|93842.7|93792.7|93831.7|93781.7|46
1648174060000|2022-03-25 02:07:40|93842.2|93792.2|93836.3|93786.3|93850.9|93792.3|93835.9|93775.8|36
1648174070000|2022-03-25 02:07:50|93836.4|93786.4|93835.3|93785.3|93836.7|93786.7|93834|93784|32
1648174080000|2022-03-25 02:08:00|93835.6|93785.6|93849.2|93799.2|93863.3|93799.5|93835.6|93776.1|58
1648174090000|2022-03-25 02:08:10|93859.2|93789.2|93854|93804|93865.1|93804.2|93847.7|93785.2|52
1648174100000|2022-03-25 02:08:20|93853.9|93803.9|93868|93794.6|93872.1|93804.8|93850.1|93790.7|55
1648174110000|2022-03-25 02:08:30|93868.2|93794.5|93854.1|93804.1|93869.1|93808.5|93853.9|93793.2|45
1648174120000|2022-03-25 02:08:40|93854|93804|93864.1|93814.1|93880.5|93817.4|93853.7|93795.1|58
1648174130000|2022-03-25 02:08:50|93864.4|93814.4|93865.9|93815.9|93868.5|93818.5|93862.5|93812.5|55
1648174140000|2022-03-25 02:09:00|93866.3|93816.3|93872.6|93822.6|93891.2|93828.8|93864|93802.4|66
1648174150000|2022-03-25 02:09:10|93873.8|93823.8|93888.2|93838.2|93891.7|93839.8|93873.8|93805.5|64
1648174160000|2022-03-25 02:09:20|93888.5|93838.5|93878.4|93828.4|93894|93838.6|93876.7|93807|67
1648174170000|2022-03-25 02:09:30|93877.9|93827.9|93875.5|93825.5|93891|93827.9|93874.4|93812.1|57
1648174180000|2022-03-25 02:09:40|93873.5|93823.5|93875.9|93825.9|93895.3|93827.4|93872.8|93807.8|64
1648174190000|2022-03-25 02:09:50|93876|93826|93885.5|93806|93890.9|93828.3|93869.7|93805.2|61
1648174200000|2022-03-25 02:10:00|93884.1|93807.4|93882.8|93810.7|93889.6|93814.5|93881.9|93807.2|65
1648174210000|2022-03-25 02:10:10|93882.9|93810.8|93863.4|93813.4|93886.5|93822.3|93863.4|93799.8|52
1648174220000|2022-03-25 02:10:20|93874.3|93802.9|93873.4|93794.9|93878.4|93814.4|93851.4|93784|61
1648174230000|2022-03-25 02:10:30|93869.7|93795|93856.8|93806.8|93874.4|93807.4|93855.8|93792.8|54
1648174240000|2022-03-25 02:10:40|93869.8|93794.2|93861.6|93811.6|93875.7|93813.1|93861.6|93793.5|61
1648174250000|2022-03-25 02:10:50|93862.2|93812.2|93858|93808|93874.4|93812.8|93857.9|93799.8|54
1648174260000|2022-03-25 02:11:00|93857.8|93807.8|93846.2|93796.2|93871.8|93807.8|93845.8|93785.7|53
1648174270000|2022-03-25 02:11:10|93846|93796|93868.9|93790.3|93871.8|93797.2|93844.9|93784.4|68
1648174280000|2022-03-25 02:11:20|93869.7|93788.1|93857.6|93807.6|93869.9|93807.6|93853.5|93786.6|69
1648174290000|2022-03-25 02:11:30|93857.3|93807.3|93857.9|93807.9|93871.8|93810.8|93853.7|93797.1|62
1648174300000|2022-03-25 02:11:40|93858|93808|93847|93797|93868.7|93808|93847|93788.9|61
1648174310000|2022-03-25 02:11:50|93858.1|93786.1|93839.7|93789.7|93858.1|93796.4|93835.8|93780.8|46
1648174320000|2022-03-25 02:12:00|93849.9|93779.9|93839.4|93789.4|93853.7|93791.5|93838.7|93778|50
1648174330000|2022-03-25 02:12:10|93839.7|93789.7|93840.6|93790.6|93851.2|93790.6|93837.9|93779.2|41
1648174340000|2022-03-25 02:12:20|93840.5|93790.5|93838.9|93788.9|93852|93792.7|93838.9|93780.5|35
1648174350000|2022-03-25 02:12:30|93839.1|93789.1|93844.1|93794.1|93847.7|93797.7|93838.5|93788.5|56
1648174360000|2022-03-25 02:12:40|93844.7|93794.7|93840.1|93790.1|93855.9|93795|93839.5|93775.1|62
1648174370000|2022-03-25 02:12:50|93850.6|93779.8|93842.4|93792.4|93854.4|93793|93840.4|93779.8|27
1648174380000|2022-03-25 02:13:00|93842.5|93792.5|93843.7|93793.7|93856.6|93795.3|93841.1|93783.8|24
1648174390000|2022-03-25 02:13:10|93844.1|93794.1|93843.7|93793.7|93844.7|93794.7|93842.8|93792.8|26
1648174400000|2022-03-25 02:13:20|93844.8|93794.8|93844.9|93794.9|93854.8|93795.2|93844.1|93784.2|20
1648174410000|2022-03-25 02:13:30|93845.2|93795.2|93843.8|93793.8|93845.6|93795.6|93843.1|93793.1|36
1648174420000|2022-03-25 02:13:40|93842.5|93792.5|93843.7|93793.7|93844.6|93794.6|93842.5|93792.5|24
1648174430000|2022-03-25 02:13:50|93843.5|93793.5|93841.9|93791.9|93856.9|93794.2|93840.9|93781.1|34
1648174440000|2022-03-25 02:14:00|93842.1|93792.1|93855.5|93805.5|93872|93807.3|93841.4|93789|50
1648174450000|2022-03-25 02:14:10|93855.2|93805.2|93866.1|93793.6|93868.9|93805.6|93854.1|93792.6|25
1648174460000|2022-03-25 02:14:20|93865.8|93794.2|93848.9|93798.9|93866.9|93800.6|93848.2|93787.2|52
1648174470000|2022-03-25 02:14:30|93849|93799|93851.1|93801.1|93851.7|93801.7|93848.1|93798.1|28
1648174480000|2022-03-25 02:14:40|93851.9|93801.9|93852.9|93802.9|93865.7|93803.3|93848.9|93783.3|50
1648174490000|2022-03-25 02:14:50|93853.1|93803.1|93858.4|93808.4|93873.8|93810.9|93852.6|93791.7|46
1648174500000|2022-03-25 02:15:00|93858.5|93808.5|93855.4|93805.4|93873.4|93808.8|93855.3|93794.7|32
1648174510000|2022-03-25 02:15:10|93855.9|93805.9|93853.8|93803.8|93868.2|93807.1|93851.6|93787.3|47
1648174520000|2022-03-25 02:15:20|93853.6|93803.6|93851.6|93801.6|93853.6|93803.6|93850.2|93800.2|49
1648174530000|2022-03-25 02:15:30|93851.7|93801.7|93852.9|93802.9|93853.2|93803.2|93851.2|93801.2|36
1648174540000|2022-03-25 02:15:40|93852.7|93802.7|93852.3|93802.3|93853.2|93803.2|93852.1|93802.1|18
1648174550000|2022-03-25 02:15:50|93852.4|93802.4|93852.3|93802.3|93853.1|93803.1|93852.1|93802.1|16
1648174560000|2022-03-25 02:16:00|93851.9|93801.9|93853|93803|93853.2|93803.2|93851.5|93801.5|15
1648174570000|2022-03-25 02:16:10|93864.1|93793.9|93861.3|93811.3|93874.6|93811.4|93851.5|93786.7|42
1648174580000|2022-03-25 02:16:20|93860.4|93810.4|93861.2|93811.2|93871.4|93811.4|93859.6|93799.9|27
1648174590000|2022-03-25 02:16:30|93861.3|93811.3|93875.8|93801.8|93880.9|93811.9|93860.9|93796.4|30
1648174600000|2022-03-25 02:16:40|93875.7|93802.1|93870.9|93799|93876.4|93813.4|93860.1|93796.9|33
1648174610000|2022-03-25 02:16:50|93873.9|93796.9|93859.3|93809.3|93874|93811.2|93858.9|93795|27
1648174620000|2022-03-25 02:17:00|93859.7|93809.7|93858|93808|93859.7|93809.7|93857.2|93807.2|40
1648174630000|2022-03-25 02:17:10|93857.9|93807.9|93855.6|93805.6|93869.7|93808.3|93855.6|93797.6|33
1648174640000|2022-03-25 02:17:20|93855.9|93805.9|93857.2|93807.2|93857.6|93807.6|93855.3|93805.3|20
1648174650000|2022-03-25 02:17:30|93858.1|93808.1|93858.8|93808.8|93859.5|93809.5|93857.2|93807.2|14
1648174660000|2022-03-25 02:17:40|93858.9|93808.9|93876.2|93804.9|93883|93816.4|93858.9|93799.3|39
1648174670000|2022-03-25 02:17:50|93878.7|93803.6|93862.3|93812.3|93878.7|93815.2|93860.9|93798.1|47
1648174680000|2022-03-25 02:18:00|93862.4|93812.4|93861.9|93811.9|93864|93814|93860.5|93810.5|44
1648174690000|2022-03-25 02:18:10|93861.8|93811.8|93860.5|93810.5|93862.7|93812.7|93860|93810|25
1648174700000|2022-03-25 02:18:20|93861.1|93811.1|93857.1|93807.1|93861.1|93811.1|93857.1|93807.1|35
1648174710000|2022-03-25 02:18:30|93856.9|93806.9|93858.9|93808.9|93859|93809|93854.6|93804.6|56
1648174720000|2022-03-25 02:18:40|93858.5|93808.5|93859.9|93809.9|93869.1|93811.1|93857.5|93797.4|40
1648174730000|2022-03-25 02:18:50|93870.3|93798.8|93860.4|93810.4|93870.3|93811.2|93858.6|93798.8|27
1648174740000|2022-03-25 02:19:00|93859.4|93809.4|93855.1|93805.1|93865.4|93815.4|93855.1|93805.1|65
1648174750000|2022-03-25 02:19:10|93855.8|93805.8|93865.6|93815.6|93875.6|93815.7|93855.3|93802.6|54
1648174760000|2022-03-25 02:19:20|93866.3|93816.3|93865.7|93815.7|93876.7|93816.3|93863.8|93801.5|37
1648174770000|2022-03-25 02:19:30|93866.2|93816.2|93861.6|93811.6|93866.3|93816.3|93860.8|93810.8|46
1648174780000|2022-03-25 02:19:40|93861.7|93811.7|93877.4|93806|93877.4|93817.2|93861.7|93806|31
1648174790000|2022-03-25 02:19:50|93877.3|93805.9|93864.3|93814.3|93882.2|93817.9|93863.5|93801.3|48
1648174800000|2022-03-25 02:20:00|93864.1|93814.1|93863.3|93813.3|93864.1|93814.1|93862.1|93812.1|49
1648174810000|2022-03-25 02:20:10|93863.4|93813.4|93862.9|93812.9|93864.1|93814.1|93862.8|93812.8|31
1648174820000|2022-03-25 02:20:20|93862.4|93812.4|93857.1|93807.1|93870.3|93812.4|93856.4|93797.1|51
1648174830000|2022-03-25 02:20:30|93857|93807|93860.4|93810.4|93860.6|93810.6|93856.7|93806.7|44
1648174840000|2022-03-25 02:20:40|93859.9|93809.9|93859.2|93809.2|93860.4|93810.4|93858.7|93808.7|39
1648174850000|2022-03-25 02:20:50|93859.3|93809.3|93861.7|93811.7|93862.1|93812.1|93858.9|93808.9|33
1648174860000|2022-03-25 02:21:00|93861|93811|93858.7|93808.7|93869.9|93813|93858.7|93798.4|50
1648174870000|2022-03-25 02:21:10|93858.6|93808.6|93857.4|93807.4|93861.4|93811.4|93857.1|93807.1|43
1648174880000|2022-03-25 02:21:20|93857.3|93807.3|93856.8|93806.8|93858.8|93808.8|93856.5|93806.5|34
1648174890000|2022-03-25 02:21:30|93856.7|93806.7|93856.1|93806.1|93857.3|93807.3|93855.5|93805.5|41
1648174900000|2022-03-25 02:21:40|93857.3|93807.3|93860|93810|93861.7|93811.7|93856.8|93806.8|51
1648174910000|2022-03-25 02:21:50|93860.4|93810.4|93858.9|93808.9|93861.5|93811.5|93858.9|93808.9|37
1648174920000|2022-03-25 02:22:00|93859|93809|93859.4|93809.4|93860.3|93810.3|93858.6|93808.6|17
1648174930000|2022-03-25 02:22:10|93859.3|93809.3|93860|93810|93860.5|93810.5|93858.6|93808.6|29
1648174940000|2022-03-25 02:22:20|93860.5|93810.5|93860.2|93810.2|93860.9|93810.9|93859.2|93809.2|28
1648174950000|2022-03-25 02:22:30|93859.5|93809.5|93859.5|93809.5|93860.2|93810.2|93858|93808|41
1648174960000|2022-03-25 02:22:40|93859.6|93809.6|93859.8|93809.8|93860.9|93810.9|93858.9|93808.9|29
1648174970000|2022-03-25 02:22:50|93859.3|93809.3|93858.5|93808.5|93860.4|93810.4|93852.4|93802.4|60
1648174980000|2022-03-25 02:23:00|93858.6|93808.6|93855.8|93805.8|93859|93809|93855.2|93805.2|43
1648174990000|2022-03-25 02:23:10|93856|93806|93859.6|93809.6|93859.9|93809.9|93856|93806|37
1648175000000|2022-03-25 02:23:20|93859.7|93809.7|93858.6|93808.6|93861.2|93811.2|93854.7|93804.7|37
1648175010000|2022-03-25 02:23:30|93857.9|93807.9|93859.5|93809.5|93860.3|93810.3|93855.2|93805.2|45
1648175020000|2022-03-25 02:23:40|93859.4|93809.4|93859.7|93809.7|93860.4|93810.4|93858.8|93808.8|40
1648175030000|2022-03-25 02:23:50|93859.5|93809.5|93859.7|93809.7|93859.9|93809.9|93857.1|93807.1|33
1648175040000|2022-03-25 02:24:00|93859.6|93809.6|93859.9|93809.9|93860.4|93810.4|93859.5|93809.5|20
1648175050000|2022-03-25 02:24:10|93858.9|93808.9|93860|93810|93860.1|93810.1|93858.4|93808.4|25
1648175060000|2022-03-25 02:24:20|93860.6|93810.6|93861.9|93811.9|93873.9|93812.6|93860.2|93799.5|38
1648175070000|2022-03-25 02:24:30|93872.6|93800.9|93861.2|93811.2|93873.3|93813.1|93860.4|93799.1|35
1648175080000|2022-03-25 02:24:40|93861|93811|93861|93811|93861.7|93811.7|93860.6|93810.6|29
1648175090000|2022-03-25 02:24:50|93861.1|93811.1|93863.3|93813.3|93863.4|93813.4|93861.1|93811.1|36
1648175100000|2022-03-25 02:25:00|93863.8|93813.8|93865.1|93815.1|93876.9|93820|93862.6|93801.4|46
1648175110000|2022-03-25 02:25:10|93864.5|93814.5|93864.9|93814.9|93875.1|93816|93863.9|93802.4|42
1648175120000|2022-03-25 02:25:20|93864.8|93814.8|93860.5|93810.5|93865.6|93815.6|93860.2|93810.2|40
1648175130000|2022-03-25 02:25:30|93860.3|93810.3|93860.3|93810.3|93861.3|93811.3|93856.3|93806.3|46
1648175140000|2022-03-25 02:25:40|93860.7|93810.7|93859.5|93809.5|93862.6|93812.6|93858.6|93808.6|42
1648175150000|2022-03-25 02:25:50|93859.4|93809.4|93860.6|93810.6|93871.3|93811.5|93859.3|93800.6|26
1648175160000|2022-03-25 02:26:00|93870.8|93800.8|93861.1|93811.1|93871.2|93811.6|93859.7|93799.5|39
1648175170000|2022-03-25 02:26:10|93860.8|93810.8|93862.8|93812.8|93863.8|93813.8|93860.8|93810.8|47
1648175180000|2022-03-25 02:26:20|93862.9|93812.9|93864.4|93814.4|93865.4|93815.4|93861.6|93811.6|38
1648175190000|2022-03-25 02:26:30|93864.7|93814.7|93866.8|93816.8|93877.7|93819.5|93861.8|93796.9|45
1648175200000|2022-03-25 02:26:40|93866|93816|93870.2|93820.2|93881.9|93821.3|93865.5|93804.2|53
1648175210000|2022-03-25 02:26:50|93870.4|93820.4|93870|93820|93870.5|93820.5|93868.9|93818.9|33
1648175220000|2022-03-25 02:27:00|93870.5|93820.5|93882.6|93808.1|93884|93822.5|93870.5|93808|42
1648175230000|2022-03-25 02:27:10|93882.8|93807.5|93880.8|93806.4|93883.3|93821|93868.5|93806|41
1648175240000|2022-03-25 02:27:20|93881.5|93806.9|93883.1|93809.3|93883.4|93820.7|93867.9|93805.1|38
1648175250000|2022-03-25 02:27:30|93883.2|93807.7|93881.1|93805.3|93885.8|93823.1|93872.3|93803|44
1648175260000|2022-03-25 02:27:40|93881|93805.7|93881.6|93803.5|93885.1|93821.2|93867.8|93802|39
1648175270000|2022-03-25 02:27:50|93882.1|93802.8|93873.4|93823.4|93884.6|93824|93868.1|93802.8|35
1648175280000|2022-03-25 02:28:00|93873.3|93823.3|93874|93824|93883.8|93824.5|93872.1|93813.3|41
1648175290000|2022-03-25 02:28:10|93874.2|93824.2|93871.8|93821.8|93874.2|93824.2|93871.1|93821.1|32
1648175300000|2022-03-25 02:28:20|93871.7|93821.7|93871.9|93821.9|93872|93822|93871.5|93821.5|11
1648175310000|2022-03-25 02:28:30|93871.8|93821.8|93881.5|93809.3|93887.7|93822.6|93869.9|93801.5|27
1648175320000|2022-03-25 02:28:40|93870.8|93820.8|93871.8|93821.8|93888.4|93823.2|93870.8|93809.8|43
1648175330000|2022-03-25 02:28:50|93871.9|93821.9|93873.6|93823.6|93873.9|93823.9|93871.9|93821.9|13
1648175340000|2022-03-25 02:29:00|93873.7|93823.7|93874.3|93824.3|93884.2|93825.2|93871.2|93812.4|40
1648175350000|2022-03-25 02:29:10|93874.2|93824.2|93872.2|93822.2|93886.5|93824.7|93871.8|93809.2|41
1648175360000|2022-03-25 02:29:20|93872.5|93822.5|93883.4|93812|93883.8|93822.7|93871.4|93810.4|28
1648175370000|2022-03-25 02:29:30|93884.3|93811.4|93873.1|93823.1|93884.9|93824.5|93872.8|93810.3|25
1648175380000|2022-03-25 02:29:40|93873.8|93823.8|93877|93827|93888.4|93827.3|93873.6|93814.1|36
1648175390000|2022-03-25 02:29:50|93890|93798.6|93892.2|93815.9|93896|93830.8|93879.3|93798.6|47
1648175400000|2022-03-25 02:30:00|93889.4|93818.2|93889.7|93817.6|93892.4|93818.8|93889|93815|44
1648175410000|2022-03-25 02:30:10|93889.6|93817.5|93879.5|93829.5|93891.3|93829.5|93879.2|93816.6|16
1648175420000|2022-03-25 02:30:20|93878.9|93828.9|93879.4|93829.4|93879.8|93829.8|93878.6|93828.6|20
1648175430000|2022-03-25 02:30:30|93879.7|93829.7|93881.4|93831.4|93883.5|93833.5|93878.9|93828.9|29
1648175440000|2022-03-25 02:30:40|93881.7|93831.7|93879.8|93829.8|93894.1|93832.9|93879.1|93816.3|39
1648175450000|2022-03-25 02:30:50|93880|93830|93880.3|93830.3|93882.1|93832.1|93879.6|93829.6|38
1648175460000|2022-03-25 02:31:00|93880.2|93830.2|93894.2|93822.4|93895.5|93832.1|93877.5|93818.5|53
1648175470000|2022-03-25 02:31:10|93900.8|93818.5|93887.7|93837.7|93900.8|93837.7|93884.7|93813.7|41
1648175480000|2022-03-25 02:31:20|93886.9|93836.9|93888.9|93838.9|93889.5|93839.5|93886.9|93836.9|19
1648175490000|2022-03-25 02:31:30|93889.1|93839.1|93890.6|93840.6|93890.6|93840.6|93888.7|93838.7|15
1648175500000|2022-03-25 02:31:40|93891|93841|93890.8|93840.8|93904.6|93841.7|93890.7|93824.7|25
1648175510000|2022-03-25 02:31:50|93889.6|93839.6|93879|93829|93897|93839.6|93877.5|93818|41
1648175520000|2022-03-25 02:32:00|93891|93818.5|93876.7|93826.7|93891|93828.5|93876.5|93816.4|52
1648175530000|2022-03-25 02:32:10|93877.2|93827.2|93888.4|93809.6|93889.3|93828.5|93875.2|93807.5|40
1648175540000|2022-03-25 02:32:20|93889.3|93808|93893.3|93814.2|93899.8|93831.6|93878.3|93800.8|51
1648175550000|2022-03-25 02:32:30|93891.8|93815.7|93891.5|93816.7|93892.7|93829.8|93879.3|93815.7|39
1648175560000|2022-03-25 02:32:40|93889.6|93819|93889.1|93819|93890.3|93829|93878.6|93816.4|16
1648175570000|2022-03-25 02:32:50|93879.2|93829.2|93879.1|93829.1|93879.3|93829.3|93878.8|93828.8|14
1648175580000|2022-03-25 02:33:00|93879|93829|93881|93831|93881|93831|93878.8|93828.8|21
1648175590000|2022-03-25 02:33:10|93880.9|93830.9|93895.2|93820.2|93895.7|93832.8|93880.9|93820.1|33
1648175600000|2022-03-25 02:33:20|93881.5|93831.5|93883.9|93833.9|93892.3|93833.9|93881.5|93821.9|14
1648175610000|2022-03-25 02:33:30|93883.8|93833.8|93880|93830|93890|93834.4|93880|93819.7|33
1648175620000|2022-03-25 02:33:40|93880.1|93830.1|93900.3|93829.1|93904|93839.3|93879.9|93822|36
1648175630000|2022-03-25 02:33:50|93904.2|93825.7|93914.7|93841.8|93935|93860.7|93891.2|93825.7|47
1648175640000|2022-03-25 02:34:00|93914.2|93841|93910.9|93838.8|93923.7|93860.3|93901.5|93818|66
1648175650000|2022-03-25 02:34:10|93916.4|93834.2|93916.5|93832.4|93918.1|93842.3|93911.4|93830.8|52
1648175660000|2022-03-25 02:34:20|93916.3|93831.9|93913.1|93836.7|93918.8|93837.7|93913.1|93829.3|38
1648175670000|2022-03-25 02:34:30|93913|93836.5|93915.3|93837.7|93915.7|93838.1|93912.1|93834.2|32
1648175680000|2022-03-25 02:34:40|93915.9|93838.1|93921.1|93838.4|93927.5|93840.9|93915.7|93830.8|41
1648175690000|2022-03-25 02:34:50|93923.9|93834.4|93922.9|93843.7|93929.6|93857.7|93906.3|93832.4|41
1648175700000|2022-03-25 02:35:00|93926.7|93837.1|93927.3|93851.2|93931.9|93852.9|93923.1|93837.1|53
1648175710000|2022-03-25 02:35:10|93926.1|93852.3|93927.6|93849.4|93931.2|93853.8|93924.6|93844.9|31
1648175720000|2022-03-25 02:35:20|93928.6|93847.6|93923.2|93847.3|93929|93849.9|93923.1|93842.9|33
1648175730000|2022-03-25 02:35:30|93923|93842.5|93918.4|93844.5|93926.7|93846.2|93918.4|93841.7|39
1648175740000|2022-03-25 02:35:40|93918.3|93844.9|93920.9|93846.5|93922.8|93847.9|93917.8|93843.3|48
1648175750000|2022-03-25 02:35:50|93920.6|93846.9|93922|93842.4|93929.6|93850.9|93917.8|93838.3|42
1648175760000|2022-03-25 02:36:00|93918|93846.4|93918.4|93841.4|93921.9|93857.3|93907|93840|20
1648175770000|2022-03-25 02:36:10|93904.8|93854.8|93921.6|93848.3|93923.2|93855.7|93904.6|93844.3|44
1648175780000|2022-03-25 02:36:20|93921.3|93848.4|93924.4|93846.9|93925.8|93859.9|93909.7|93842.7|32
1648175790000|2022-03-25 02:36:30|93924.7|93846.8|93929.2|93853.2|93936|93866.8|93915.4|93845.6|48
1648175800000|2022-03-25 02:36:40|93928.1|93854.4|93935.4|93855.1|93937.7|93856.8|93926.8|93851.3|36
1648175810000|2022-03-25 02:36:50|93934.2|93856.5|93932.5|93854.8|93935.5|93857.1|93932|93851.6|27
1648175820000|2022-03-25 02:37:00|93934.5|93854|93932.6|93861.3|93939.9|93871.7|93920.8|93849.2|47
1648175830000|2022-03-25 02:37:10|93932.1|93861.6|93930.4|93856.3|93936.8|93873.1|93921.1|93855.4|43
1648175840000|2022-03-25 02:37:20|93918.7|93868.7|93928.7|93852.2|93931|93868.8|93915.7|93851.8|49
1648175850000|2022-03-25 02:37:30|93928.5|93849.7|93917.7|93867.7|93930.7|93868.5|93917.6|93849.4|50
1648175860000|2022-03-25 02:37:40|93917.6|93867.6|93939.2|93867|93940.8|93872.8|93917.5|93855.1|56
1648175870000|2022-03-25 02:37:50|93943.8|93865.3|93946.1|93869.6|93949.3|93879|93929|93858.1|51
1648175880000|2022-03-25 02:38:00|93944.1|93871.9|93942.1|93862.6|93951.1|93887.2|93936.5|93862.6|53
1648175890000|2022-03-25 02:38:10|93939.3|93866.2|93926.8|93876.8|93942|93878|93926.5|93862.2|57
1648175900000|2022-03-25 02:38:20|93927.1|93877.1|93928.1|93878.1|93938.5|93878.9|93926.7|93868.1|42
1648175910000|2022-03-25 02:38:30|93928.4|93878.4|93933|93854.2|93937.9|93878.7|93925.9|93852.2|58
1648175920000|2022-03-25 02:38:40|93929.9|93858.8|93916.9|93866.9|93935.9|93869.9|93916.9|93852.7|28
1648175930000|2022-03-25 02:38:50|93916.7|93866.7|93913.3|93863.3|93932|93866.7|93911.4|93845.2|44
1648175940000|2022-03-25 02:39:00|93912.2|93862.2|93937.3|93858.8|93939.7|93873.4|93912.2|93854.8|50
1648175950000|2022-03-25 02:39:10|93937.8|93859.5|93921.2|93871.2|93937.9|93871.8|93920.1|93857.1|40
1648175960000|2022-03-25 02:39:20|93921.7|93871.7|93925.3|93850.2|93931.8|93872.3|93919.5|93846.2|38
1648175970000|2022-03-25 02:39:30|93912.7|93862.7|93924.3|93843.8|93931.2|93863.2|93911.7|93843.7|43
1648175980000|2022-03-25 02:39:40|93924.8|93843.7|93922.9|93847.2|93925.4|93848.3|93917.4|93843.6|30
1648175990000|2022-03-25 02:39:50|93923.8|93846.3|93912.4|93862.4|93926.3|93863|93912.4|93844.9|36
1648176000000|2022-03-25 02:40:00|93923.6|93851.2|93911.6|93861.6|93923.6|93862.8|93911.6|93851.2|24
1648176010000|2022-03-25 02:40:10|93911.9|93861.9|93912.4|93862.4|93912.4|93862.4|93911.1|93861.1|21
1648176020000|2022-03-25 02:40:20|93912.2|93862.2|93910.5|93860.5|93912.8|93862.8|93909.8|93859.8|24
1648176030000|2022-03-25 02:40:30|93910.7|93860.7|93909.8|93859.8|93911|93861|93908.4|93858.4|23
1648176040000|2022-03-25 02:40:40|93909.6|93859.6|93913.9|93863.9|93914.4|93864.4|93909|93859|27
1648176050000|2022-03-25 02:40:50|93913.8|93863.8|93913.8|93863.8|93917|93867|93912.6|93862.6|31
1648176060000|2022-03-25 02:41:00|93913.9|93863.9|93913.4|93863.4|93918.6|93868.6|93913.3|93863.3|22
1648176070000|2022-03-25 02:41:10|93913.2|93863.2|93923|93848.9|93927.8|93863.2|93905.4|93840.7|42
1648176080000|2022-03-25 02:41:20|93924.1|93849.3|93923.8|93850.7|93927|93862.2|93911.5|93848.8|26
1648176090000|2022-03-25 02:41:30|93925.8|93849.4|93913.7|93863.7|93926.4|93864.1|93909.4|93846.4|26
1648176100000|2022-03-25 02:41:40|93913.6|93863.6|93915.1|93865.1|93918.2|93868.2|93913.1|93863.1|23
1648176110000|2022-03-25 02:41:50|93914.9|93864.9|93915.8|93865.8|93929|93867.5|93914.5|93854.6|32
1648176120000|2022-03-25 02:42:00|93915.4|93865.4|93925.5|93854.7|93926.6|93865.7|93914.4|93852.5|34
1648176130000|2022-03-25 02:42:10|93925.9|93853.7|93915.7|93865.7|93925.9|93865.7|93914.8|93853.7|22
1648176140000|2022-03-25 02:42:20|93916.2|93866.2|93927.8|93856.3|93929.6|93867.7|93915.9|93853.3|44
1648176150000|2022-03-25 02:42:30|93917.2|93867.2|93917.7|93867.7|93929.8|93867.7|93917.2|93855|25
1648176160000|2022-03-25 02:42:40|93930.4|93855.7|93919.5|93869.5|93930.4|93869.5|93917.5|93855.7|22
1648176170000|2022-03-25 02:42:50|93919.6|93869.6|93932.2|93859.4|93936.2|93873.1|93919.2|93856.3|40
1648176180000|2022-03-25 02:43:00|93933.3|93860|93922.1|93872.1|93934.1|93872.6|93919.7|93852.3|39
1648176190000|2022-03-25 02:43:10|93931.9|93861.5|93925.7|93875.7|93940.1|93877.6|93922.1|93860.1|48
1648176200000|2022-03-25 02:43:20|93925.6|93875.6|93934.5|93858.5|93940|93875.6|93924.2|93856.9|33
1648176210000|2022-03-25 02:43:30|93933|93859.2|93936.5|93860.4|93937.5|93863.7|93931.2|93856.4|43
1648176220000|2022-03-25 02:43:40|93935.7|93862.6|93923.3|93873.3|93936.9|93877.8|93923.3|93862.6|45
1648176230000|2022-03-25 02:43:50|93924.1|93874.1|93922.7|93872.7|93933.5|93874.1|93921.3|93857.3|30
1648176240000|2022-03-25 02:44:00|93922.6|93872.6|93933.1|93854.1|93936.3|93873.4|93921.8|93851.4|30
1648176250000|2022-03-25 02:44:10|93932.7|93854.2|93922.9|93872.9|93937|93872.9|93922.8|93852.9|29
1648176260000|2022-03-25 02:44:20|93923.3|93873.3|93930.9|93860.8|93933.1|93873.3|93920.8|93860.7|34
1648176270000|2022-03-25 02:44:30|93921.3|93871.3|93919.5|93869.5|93931.3|93872|93919.2|93856.4|24
1648176280000|2022-03-25 02:44:40|93919.2|93869.2|93917.9|93867.9|93929.5|93871.1|93916.7|93856.8|28
1648176290000|2022-03-25 02:44:50|93918.3|93868.3|93918.3|93868.3|93918.6|93868.6|93917.4|93867.4|15
1648176300000|2022-03-25 02:45:00|93918|93868|93923.8|93873.8|93934.3|93873.8|93918|93852.8|26
1648176310000|2022-03-25 02:45:10|93923.6|93873.6|93928.2|93853.4|93937.9|93873.6|93913.3|93847.3|57
1648176320000|2022-03-25 02:45:20|93930.9|93851.4|93927.9|93856.4|93932.2|93857.2|93927|93849.9|48
1648176330000|2022-03-25 02:45:30|93916.4|93866.4|93924.5|93847.4|93929.3|93866.4|93916.4|93832.7|40
1648176340000|2022-03-25 02:45:40|93929.1|93838|93920|93870|93930.3|93870.2|93913.4|93838|46
1648176350000|2022-03-25 02:45:50|93919.5|93869.5|93918.1|93868.1|93931.5|93874.7|93918.1|93857.3|34
1648176360000|2022-03-25 02:46:00|93918.6|93868.6|93933.3|93862.8|93943.6|93873.8|93916.3|93856.8|47
1648176370000|2022-03-25 02:46:10|93936.7|93859.6|93918.4|93868.4|93936.7|93873.1|93918.1|93854.4|51
1648176380000|2022-03-25 02:46:20|93930.7|93855.4|93919.4|93869.4|93930.7|93870.9|93918.2|93855.4|37
1648176390000|2022-03-25 02:46:30|93920.5|93870.5|93915.2|93865.2|93920.5|93870.5|93914.9|93864.9|33
1648176400000|2022-03-25 02:46:40|93915.5|93865.5|93915|93865|93924.8|93865.5|93913.5|93852.6|27
1648176410000|2022-03-25 02:46:50|93914.7|93864.7|93922.9|93852.8|93929.9|93864.7|93914.3|93846.6|19
1648176420000|2022-03-25 02:47:00|93913|93863|93928.3|93850.2|93929.7|93865.3|93913|93850.2|34
1648176430000|2022-03-25 02:47:10|93928|93850.1|93921.7|93849.3|93928.3|93863.2|93910.3|93848|42
1648176440000|2022-03-25 02:47:20|93922|93849|93913|93863|93922|93863|93910.7|93849|18
1648176450000|2022-03-25 02:47:30|93913.4|93863.4|93914.1|93864.1|93914.7|93864.7|93913.4|93863.4|28
1648176460000|2022-03-25 02:47:40|93914.6|93864.6|93914.9|93864.9|93915.7|93865.7|93914.1|93864.1|18
1648176470000|2022-03-25 02:47:50|93915.2|93865.2|93925.7|93855.6|93927.5|93866.2|93913.3|93851.2|26
1648176480000|2022-03-25 02:48:00|93916|93866|93914.8|93864.8|93928.2|93866.1|93913.6|93851.8|30
1648176490000|2022-03-25 02:48:10|93914.7|93864.7|93934|93861.3|93935.8|93874.6|93914.7|93856.1|37
1648176500000|2022-03-25 02:48:20|93933.8|93860.2|93930.6|93858.4|93933.8|93861.5|93930.6|93856.6|41
1648176510000|2022-03-25 02:48:30|93932.5|93855.5|93919.8|93869.8|93932.5|93872|93917.7|93852.9|34
1648176520000|2022-03-25 02:48:40|93919.6|93869.6|93930.3|93859.6|93930.3|93869.8|93917.5|93857.9|38
1648176530000|2022-03-25 02:48:50|93930|93859.9|93917.3|93867.3|93930.7|93870.5|93917.3|93857.4|29
1648176540000|2022-03-25 02:49:00|93917.7|93867.7|93916.7|93866.7|93918.3|93868.3|93916.2|93866.2|25
1648176550000|2022-03-25 02:49:10|93916.8|93866.8|93919.6|93869.6|93920|93870|93916.4|93866.4|20
1648176560000|2022-03-25 02:49:20|93919.9|93869.9|93919.9|93869.9|93932.5|93870.6|93919.7|93857.5|34
1648176570000|2022-03-25 02:49:30|93919.7|93869.7|93920.2|93870.2|93921|93871|93917.4|93867.4|37
1648176580000|2022-03-25 02:49:40|93920.5|93870.5|93918.2|93868.2|93920.7|93870.7|93917.6|93867.6|36
1648176590000|2022-03-25 02:49:50|93918.4|93868.4|93918.4|93868.4|93932|93869.1|93916.8|93856.6|20
1648176600000|2022-03-25 02:50:00|93917.7|93867.7|93931.6|93858.1|93931.6|93869.4|93915.1|93846.4|57
1648176610000|2022-03-25 02:50:10|93931.2|93858.2|93930|93858.2|93932.5|93870.8|93918.4|93858|31
1648176620000|2022-03-25 02:50:20|93919.2|93869.2|93916.1|93866.1|93928.4|93869.2|93915.5|93855.8|31
1648176630000|2022-03-25 02:50:30|93915.8|93865.8|93917.9|93867.9|93918.5|93868.5|93915.2|93865.2|32
1648176640000|2022-03-25 02:50:40|93918|93868|93921.2|93871.2|93932|93871.3|93918|93857.6|40
1648176650000|2022-03-25 02:50:50|93920.9|93870.9|93918.1|93868.1|93921|93871|93918|93868|37
1648176660000|2022-03-25 02:51:00|93918.2|93868.2|93921.6|93871.6|93922.5|93872.5|93918.2|93868.2|36
1648176670000|2022-03-25 02:51:10|93921.7|93871.7|93918.3|93868.3|93921.8|93871.8|93918|93868|32
1648176680000|2022-03-25 02:51:20|93918.2|93868.2|93918|93868|93919.3|93869.3|93917.1|93867.1|32
1648176690000|2022-03-25 02:51:30|93918.2|93868.2|93914.8|93864.8|93928.1|93869.5|93913.4|93855.3|42
1648176700000|2022-03-25 02:51:40|93914.9|93864.9|93919.1|93869.1|93919.1|93869.1|93914.5|93864.5|27
1648176710000|2022-03-25 02:51:50|93919.8|93869.8|93920.1|93870.1|93920.7|93870.7|93918.5|93868.5|23
1648176720000|2022-03-25 02:52:00|93920.2|93870.2|93921.2|93871.2|93921.4|93871.4|93916.6|93866.6|29
1648176730000|2022-03-25 02:52:10|93921.4|93871.4|93920.2|93870.2|93930.9|93871.5|93920.2|93860.5|17
1648176740000|2022-03-25 02:52:20|93921.1|93871.1|93920.5|93870.5|93921.3|93871.3|93920.2|93870.2|16
1648176750000|2022-03-25 02:52:30|93920.7|93870.7|93921.7|93871.7|93921.9|93871.9|93920.4|93870.4|11
1648176760000|2022-03-25 02:52:40|93921.8|93871.8|93922.4|93872.4|93922.7|93872.7|93921.4|93871.4|21
1648176770000|2022-03-25 02:52:50|93920.9|93870.9|93910.9|93860.9|93926.3|93871.7|93910.1|93848.4|42
1648176780000|2022-03-25 02:53:00|93911.1|93861.1|93909.4|93859.4|93921.2|93861.3|93909.3|93847|27
1648176790000|2022-03-25 02:53:10|93920.2|93849|93909.5|93859.5|93920.2|93860.2|93909.1|93849|32
1648176800000|2022-03-25 02:53:20|93909.4|93859.4|93909.6|93859.6|93910.3|93860.3|93908.9|93858.9|24
1648176810000|2022-03-25 02:53:30|93908.5|93858.5|93908.4|93858.4|93911.1|93861.1|93907.6|93857.6|21
1648176820000|2022-03-25 02:53:40|93908|93858|93921|93871|93921.5|93871.5|93907.9|93849.5|40
1648176830000|2022-03-25 02:53:50|93921.2|93871.2|93919.6|93869.6|93921.2|93871.2|93917.7|93867.7|34
1648176840000|2022-03-25 02:54:00|93919.5|93869.5|93920.5|93870.5|93923.5|93873.5|93918.9|93868.9|45
1648176850000|2022-03-25 02:54:10|93920.9|93870.9|93918.3|93868.3|93927.1|93870.9|93916.3|93856.6|33
1648176860000|2022-03-25 02:54:20|93928.4|93856.1|93915.4|93865.4|93928.6|93867.6|93914.9|93855.7|23
1648176870000|2022-03-25 02:54:30|93915.8|93865.8|93917.2|93867.2|93917.4|93867.4|93915.8|93865.8|24
1648176880000|2022-03-25 02:54:40|93917.3|93867.3|93914.8|93864.8|93917.3|93867.3|93914.4|93864.4|26
1648176890000|2022-03-25 02:54:50|93915|93865|93913.8|93863.8|93915.4|93865.4|93912.8|93862.8|34
1648176900000|2022-03-25 02:55:00|93913.3|93863.3|93916.9|93866.9|93917.4|93867.4|93913.3|93863.3|29
1648176910000|2022-03-25 02:55:10|93917.3|93867.3|93929.2|93857.5|93931.8|93869.7|93917.1|93856.5|33
1648176920000|2022-03-25 02:55:20|93929.8|93855.2|93923.8|93853.1|93929.8|93868.1|93916|93849.2|38
1648176930000|2022-03-25 02:55:30|93923.4|93853|93914.6|93864.6|93925.5|93864.9|93912.3|93852.3|29
1648176940000|2022-03-25 02:55:40|93914.5|93864.5|93915.2|93865.2|93916.9|93866.9|93914.1|93864.1|29
1648176950000|2022-03-25 02:55:50|93915.5|93865.5|93920.1|93849.4|93927.7|93867.4|93914.9|93836.1|45
1648176960000|2022-03-25 02:56:00|93910.2|93860.2|93924.9|93854.5|93930.8|93867.9|93910.2|93848.6|35
1648176970000|2022-03-25 02:56:10|93914.6|93864.6|93908.1|93858.1|93927|93866.3|93907.6|93848|45
1648176980000|2022-03-25 02:56:20|93907.9|93857.9|93915.7|93838.8|93917.3|93857.9|93904.4|93838.8|40
1648176990000|2022-03-25 02:56:30|93902.3|93852.3|93900.7|93850.7|93912.4|93852.3|93897.8|93835.7|44
1648177000000|2022-03-25 02:56:40|93900.6|93850.6|93916.8|93843.1|93918.4|93851.6|93900.3|93840.7|23
1648177010000|2022-03-25 02:56:50|93916.7|93843.5|93907.4|93857.4|93916.9|93857.5|93905|93843.2|24
1648177020000|2022-03-25 02:57:00|93907.3|93857.3|93919.4|93847.3|93919.4|93858|93906.5|93847.3|27
1648177030000|2022-03-25 02:57:10|93918.6|93857.7|93910.2|93860.2|93920.6|93860.5|93907.7|93848.8|40
1648177040000|2022-03-25 02:57:20|93909.6|93859.6|93906.8|93856.8|93910.9|93860.9|93906.7|93856.7|31
1648177050000|2022-03-25 02:57:30|93906.7|93856.7|93915.5|93844.2|93919.8|93858.9|93904.9|93840.8|46
1648177060000|2022-03-25 02:57:40|93902.4|93852.4|93903.7|93853.7|93915.1|93854.7|93902.4|93840|34
1648177070000|2022-03-25 02:57:50|93903.5|93853.5|93905.3|93855.3|93906|93856|93902.7|93852.7|38
1648177080000|2022-03-25 02:58:00|93905.5|93855.5|93905.6|93855.6|93919.8|93858.1|93904.7|93842.4|44
1648177090000|2022-03-25 02:58:10|93905.2|93855.2|93907.3|93857.3|93920.1|93858|93905.1|93845.1|40
1648177100000|2022-03-25 02:58:20|93907.5|93857.5|93903.2|93853.2|93912.9|93857.5|93901.2|93842.4|29
1648177110000|2022-03-25 02:58:30|93901.7|93851.7|93898.4|93848.4|93902.9|93852.9|93898|93848|34
1648177120000|2022-03-25 02:58:40|93898.2|93848.2|93905.6|93832.6|93909.1|93848.9|93896.4|93832.6|38
1648177130000|2022-03-25 02:58:50|93905.5|93832.1|93889.9|93839.9|93905.5|93843.7|93889.8|93826.9|32
1648177140000|2022-03-25 02:59:00|93906.2|93826.1|93889.9|93839.9|93906.2|93842.1|93889.9|93826.1|36
1648177150000|2022-03-25 02:59:10|93890.2|93840.2|93901|93829.9|93901.5|93840.3|93889.8|93827.5|20
1648177160000|2022-03-25 02:59:20|93900.5|93840.2|93899.7|93828.7|93901.6|93840.2|93888.2|93828.2|26
1648177170000|2022-03-25 02:59:30|93899.8|93828.4|93890.2|93840.2|93899.8|93840.3|93888.7|93828.4|30
1648177180000|2022-03-25 02:59:40|93905.9|93822.9|93891.8|93841.8|93905.9|93841.8|93886.3|93819.2|36
1648177190000|2022-03-25 02:59:50|93892.3|93842.3|93893.8|93843.8|93906.9|93844|93891.7|93827.8|46
1648177200000|2022-03-25 03:00:00|93893.9|93843.9|93906.9|93836.2|93909.3|93843.9|93893.1|93830.9|39
1648177210000|2022-03-25 03:00:10|93908.5|93833.9|93896.9|93846.9|93908.5|93847.7|93896.3|93833.9|31
1648177220000|2022-03-25 03:00:20|93897.2|93847.2|93895|93845|93909.7|93847.5|93893.3|93831.6|22
1648177230000|2022-03-25 03:00:30|93904.5|93833.7|93891.7|93841.7|93904.5|93844|93890.4|93833.7|35
1648177240000|2022-03-25 03:00:40|93891.8|93841.8|93899.9|93826.6|93902.6|93841.9|93890.4|93824.4|39
1648177250000|2022-03-25 03:00:50|93899.8|93827|93890.8|93840.8|93901.2|93840.8|93888.6|93825.3|29
1648177260000|2022-03-25 03:01:00|93890.7|93840.7|93887.9|93837.9|93900.3|93842.1|93887.4|93830.1|37
1648177270000|2022-03-25 03:01:10|93887.7|93837.7|93890.6|93840.6|93890.6|93840.6|93887.2|93837.2|20
1648177280000|2022-03-25 03:01:20|93903.7|93831.7|93891.7|93841.7|93904.4|93842.5|93890.5|93831|28
1648177290000|2022-03-25 03:01:30|93891.5|93841.5|93907.7|93831.7|93907.9|93843.3|93891.3|93831.7|13
1648177300000|2022-03-25 03:01:40|93907.1|93831.6|93904.7|93833.7|93911|93833.7|93903.6|93828.2|25
1648177310000|2022-03-25 03:01:50|93894.6|93844.6|93906.4|93830.8|93906.6|93846|93894|93830.8|24
1648177320000|2022-03-25 03:02:00|93904.8|93830.6|93894.1|93844.1|93905.7|93844.2|93893.8|93830.6|17
1648177330000|2022-03-25 03:02:10|93894.2|93844.2|93892.6|93842.6|93906.4|93844.5|93892.5|93832.2|22
1648177340000|2022-03-25 03:02:20|93892.7|93842.7|93895.4|93845.4|93895.9|93845.9|93892.7|93842.7|31
1648177350000|2022-03-25 03:02:30|93895.6|93845.6|93905.5|93834.5|93905.5|93846|93894.4|93834.5|15
1648177360000|2022-03-25 03:02:40|93894.9|93844.9|93897.8|93847.8|93916|93847.8|93894.9|93830.8|49
1648177370000|2022-03-25 03:02:50|93911|93835.1|93898.1|93848.1|93911|93848.7|93896.9|93835.1|15
1648177380000|2022-03-25 03:03:00|93897.9|93847.9|93898.2|93848.2|93898.7|93848.7|93897.9|93847.9|10
1648177390000|2022-03-25 03:03:10|93898.3|93848.3|93898.6|93848.6|93899.3|93849.3|93897.2|93847.2|23
1648177400000|2022-03-25 03:03:20|93898.7|93848.7|93901.9|93851.9|93914.4|93852.7|93898.3|93839.3|45
1648177410000|2022-03-25 03:03:30|93901.8|93851.8|93913.6|93841.3|93914.2|93853|93901|93838.9|32
1648177420000|2022-03-25 03:03:40|93914.4|93840.4|93913.4|93842.2|93914.4|93853.4|93902.5|93840.4|16
1648177430000|2022-03-25 03:03:50|93914|93841.6|93902|93852|93914|93853.2|93902|93841.6|24
1648177440000|2022-03-25 03:04:00|93901.7|93851.7|93900.9|93850.9|93902|93852|93900.9|93850.9|19
1648177450000|2022-03-25 03:04:10|93900.8|93850.8|93900.8|93850.8|93902.3|93852.3|93900.2|93850.2|24
1648177460000|2022-03-25 03:04:20|93900.1|93850.1|93901.4|93851.4|93901.4|93851.4|93900.1|93850.1|17
1648177470000|2022-03-25 03:04:30|93901.7|93851.7|93899.6|93849.6|93901.9|93851.9|93899.6|93849.6|19
1648177480000|2022-03-25 03:04:40|93899.3|93849.3|93899.7|93849.7|93909.3|93850.7|93898.8|93839|26
1648177490000|2022-03-25 03:04:50|93899.8|93849.8|93900.1|93850.1|93900.8|93850.8|93899.4|93849.4|18
1648177500000|2022-03-25 03:05:00|93900.2|93850.2|93920.4|93845.6|93921.2|93858|93900.2|93841.1|25
1648177510000|2022-03-25 03:05:10|93921.2|93845.2|93908.1|93858.1|93921.2|93860.5|93907.8|93845.2|24
1648177520000|2022-03-25 03:05:20|93908.6|93858.6|93921.2|93843.7|93921.2|93858.6|93905.5|93843.5|24
1648177530000|2022-03-25 03:05:30|93921|93843.9|93905.1|93855.1|93921|93856.6|93905|93841.4|19
1648177540000|2022-03-25 03:05:40|93904.9|93854.9|93902|93852|93915.1|93854.9|93901.9|93838.8|22
1648177550000|2022-03-25 03:05:50|93901.5|93851.5|93910.5|93839.8|93914|93851.5|93899.1|93836.7|24
1648177560000|2022-03-25 03:06:00|93900|93850|93908.3|93831.3|93915.8|93850|93896|93827|47
1648177570000|2022-03-25 03:06:10|93909|93831.7|93909.5|93838.2|93915.9|93838.3|93908.6|93831.7|43
1648177580000|2022-03-25 03:06:20|93899.1|93849.1|93897.8|93847.8|93911.4|93850.4|93896.6|93830.8|52
1648177590000|2022-03-25 03:06:30|93909.4|93836.7|93895.3|93845.3|93910.7|93850.6|93895.3|93834.5|42
1648177600000|2022-03-25 03:06:40|93896.3|93846.3|93899.1|93849.1|93912.1|93850.4|93896|93836.1|32
1648177610000|2022-03-25 03:06:50|93899.2|93849.2|93889.3|93839.3|93908.6|93849.2|93888.8|93823.8|47
1648177620000|2022-03-25 03:07:00|93889|93839|93906.5|93823.7|93906.5|93839|93887.7|93823.7|41
1648177630000|2022-03-25 03:07:10|93905.3|93825.8|93904|93829.5|93905.5|93830.1|93902.4|93825.6|35
1648177640000|2022-03-25 03:07:20|93904.3|93830|93909.6|93831.3|93909.6|93844|93892.8|93827.1|48
1648177650000|2022-03-25 03:07:30|93908.1|93831|93905.1|93832.7|93911.5|93833.9|93905.1|93824.5|45
1648177660000|2022-03-25 03:07:40|93894.5|93844.5|93911.4|93838.6|93917.2|93845|93894.5|93824.4|51
1648177670000|2022-03-25 03:07:50|93912.7|93834.8|93913.4|93839.8|93914.3|93850.9|93899.3|93832|39
1648177680000|2022-03-25 03:08:00|93913.7|93838.7|93920.1|93846|93920.7|93857|93906|93838.7|33
1648177690000|2022-03-25 03:08:10|93919.9|93845.7|93908|93858|93921.9|93858|93907.6|93843.6|27
1648177700000|2022-03-25 03:08:20|93907.6|93857.6|93907.9|93857.9|93921.9|93858.1|93907.1|93842.8|22
1648177710000|2022-03-25 03:08:30|93907.8|93857.8|93908.5|93858.5|93918.4|93858.8|93907.8|93848.4|10
1648177720000|2022-03-25 03:08:40|93921.2|93844.6|93912.7|93838|93921.5|93855.6|93900.3|93837.5|40
1648177730000|2022-03-25 03:08:50|93913.1|93839|93900.8|93850.8|93914.3|93851.5|93900.4|93837.7|25
1648177740000|2022-03-25 03:09:00|93901|93851|93900.4|93850.4|93914.4|93851.8|93900.1|93835.2|26
1648177750000|2022-03-25 03:09:10|93900.7|93850.7|93897.5|93847.5|93901|93851|93897.5|93847.5|27
1648177760000|2022-03-25 03:09:20|93898|93848|93896.5|93846.5|93911.7|93849.4|93896.3|93836.2|27
1648177770000|2022-03-25 03:09:30|93896.1|93846.1|93895.9|93845.9|93910|93848|93893.6|93831.3|48
1648177780000|2022-03-25 03:09:40|93896|93846|93902.7|93832.6|93911.5|93846|93892.7|93828.8|52
1648177790000|2022-03-25 03:09:50|93904|93831.1|93899|93849|93907.5|93849.3|93892.5|93829.6|33
1648177800000|2022-03-25 03:10:00|93899.3|93849.3|93899.5|93849.5|93900.2|93850.2|93898.8|93848.8|30
1648177810000|2022-03-25 03:10:10|93899.7|93849.7|93900|93850|93900.2|93850.2|93898.8|93848.8|17
1648177820000|2022-03-25 03:10:20|93900.2|93850.2|93893.9|93843.9|93902.3|93852.3|93893.9|93843.9|38
1648177830000|2022-03-25 03:10:30|93894.4|93844.4|93893|93843|93909.2|93846.2|93892.8|93830.7|48
1648177840000|2022-03-25 03:10:40|93892.8|93842.8|93893.7|93843.7|93905.8|93844.6|93892.8|93831.9|37
1648177850000|2022-03-25 03:10:50|93894|93844|93905.1|93826.4|93905.9|93844|93892.3|93826.3|35
1648177860000|2022-03-25 03:11:00|93905.6|93826|93901.4|93822.7|93905.6|93839.8|93889.8|93817.5|45
1648177870000|2022-03-25 03:11:10|93901.2|93823.9|93897.9|93810.5|93909.4|93837.8|93887.7|93806.9|50
1648177880000|2022-03-25 03:11:20|93899.6|93819.6|93895.3|93819.3|93899.7|93836.3|93884.3|93817.5|44
1648177890000|2022-03-25 03:11:30|93895.7|93819.4|93895.1|93822.5|93897.5|93833.1|93883.1|93819.1|48
1648177900000|2022-03-25 03:11:40|93895.3|93822.2|93893.8|93823.7|93896.9|93823.8|93893.1|93820.6|36
1648177910000|2022-03-25 03:11:50|93883.7|93833.7|93893.9|93818.3|93898.1|93834|93881.5|93818.3|49
1648177920000|2022-03-25 03:12:00|93893|93819.4|93892.9|93818.1|93893.2|93831.8|93881.6|93815.8|25
1648177930000|2022-03-25 03:12:10|93891.9|93818.2|93892.1|93819.7|93896|93820.2|93890.3|93815.9|24
1648177940000|2022-03-25 03:12:20|93891.6|93820.2|93892.4|93817.4|93894.2|93831.2|93881.2|93816|17
1648177950000|2022-03-25 03:12:30|93892.3|93817.5|93890.5|93817.8|93892.3|93830.6|93880.5|93814.1|50
1648177960000|2022-03-25 03:12:40|93890.4|93817.6|93890.7|93818.6|93896.4|93830.5|93879.5|93813.5|43
1648177970000|2022-03-25 03:12:50|93891.4|93817.4|93889.1|93812.2|93891.4|93830.1|93879.4|93809.9|33
1648177980000|2022-03-25 03:13:00|93889.3|93811|93884.1|93809|93889.3|93827.1|93872.4|93809|52
1648177990000|2022-03-25 03:13:10|93884|93809.6|93865.5|93815.5|93887|93822.4|93865.3|93804|49
1648178000000|2022-03-25 03:13:20|93865.4|93815.4|93876.8|93806.2|93885.4|93817.1|93865.2|93799.9|59
1648178010000|2022-03-25 03:13:30|93877.2|93805.7|93867.1|93817.1|93886.1|93818.5|93865.7|93803.7|58
1648178020000|2022-03-25 03:13:40|93866.5|93816.5|93864|93814|93867.2|93817.2|93864|93814|42
1648178030000|2022-03-25 03:13:50|93864.5|93814.5|93863.8|93813.8|93865.7|93815.7|93863.4|93813.4|32
1648178040000|2022-03-25 03:14:00|93863.9|93813.9|93867.6|93817.6|93868.4|93818.4|93863.8|93813.8|45
1648178050000|2022-03-25 03:14:10|93867.3|93817.3|93867.8|93817.8|93869.9|93819.9|93866.2|93816.2|43
1648178060000|2022-03-25 03:14:20|93868.1|93818.1|93867.1|93817.1|93868.9|93818.9|93866.8|93816.8|33
1648178070000|2022-03-25 03:14:30|93867.6|93817.6|93866.7|93816.7|93867.7|93817.7|93866.4|93816.4|30
1648178080000|2022-03-25 03:14:40|93867|93817|93865.7|93815.7|93869.2|93819.2|93865.6|93815.6|54
1648178090000|2022-03-25 03:14:50|93865.2|93815.2|93861.3|93811.3|93868.4|93818.4|93860.9|93810.9|56
1648178100000|2022-03-25 03:15:00|93861.2|93811.2|93861.4|93811.4|93862.7|93812.7|93860.4|93810.4|45
1648178110000|2022-03-25 03:15:10|93861.3|93811.3|93860.2|93810.2|93861.9|93811.9|93859.9|93809.9|35
1648178120000|2022-03-25 03:15:20|93859.9|93809.9|93865.3|93815.3|93878.4|93817.6|93859.9|93807.5|38
1648178130000|2022-03-25 03:15:30|93865.5|93815.5|93868|93818|93884.5|93819.6|93864.9|93808.1|35
1648178140000|2022-03-25 03:15:40|93868.1|93818.1|93868.4|93818.4|93869.3|93819.3|93867.5|93817.5|33
1648178150000|2022-03-25 03:15:50|93869.2|93819.2|93867.8|93817.8|93869.4|93819.4|93867.8|93817.8|24
1648178160000|2022-03-25 03:16:00|93867.9|93817.9|93876.3|93826.3|93887.7|93826.5|93867.5|93809.6|37
1648178170000|2022-03-25 03:16:10|93876.2|93826.2|93873.9|93823.9|93890.4|93826.3|93873.6|93808.6|36
1648178180000|2022-03-25 03:16:20|93885.6|93813.5|93888.6|93817.5|93892.5|93829.4|93874.8|93812.4|39
1648178190000|2022-03-25 03:16:30|93888|93817.9|93877.8|93827.8|93892.5|93828.2|93877.6|93812.8|17
1648178200000|2022-03-25 03:16:40|93877.5|93827.5|93891.6|93816.2|93894|93827.8|93877.5|93810.1|27
1648178210000|2022-03-25 03:16:50|93890.6|93817.3|93878.7|93828.7|93891.7|93829.6|93878.7|93816.8|18
1648178220000|2022-03-25 03:17:00|93879.1|93829.1|93880.1|93830.1|93880.4|93830.4|93878.2|93828.2|14
1648178230000|2022-03-25 03:17:10|93879.9|93829.9|93879.1|93829.1|93879.9|93829.9|93878.5|93828.5|15
1648178240000|2022-03-25 03:17:20|93878.9|93828.9|93877.2|93827.2|93879.5|93829.5|93877.1|93827.1|19
1648178250000|2022-03-25 03:17:30|93877.3|93827.3|93875.9|93825.9|93888.6|93827.3|93875.8|93813.7|35
1648178260000|2022-03-25 03:17:40|93876.2|93826.2|93886.2|93810.6|93887.5|93826.5|93875.2|93809.4|28
1648178270000|2022-03-25 03:17:50|93886.8|93813.3|93886.7|93815.5|93888.5|93826.6|93874.7|93813.3|41
1648178280000|2022-03-25 03:18:00|93876.3|93826.3|93875.9|93825.9|93889.3|93826.8|93875.9|93815|24
1648178290000|2022-03-25 03:18:10|93886.4|93815.7|93876.4|93826.4|93886.4|93826.8|93875.9|93815.7|18
1648178300000|2022-03-25 03:18:20|93876.3|93826.3|93875.7|93825.7|93876.3|93826.3|93875.3|93825.3|10
1648178310000|2022-03-25 03:18:30|93874.6|93824.6|93876.8|93826.8|93878|93828|93874.2|93824.2|16
1648178320000|2022-03-25 03:18:40|93876.5|93826.5|93875.2|93825.2|93876.5|93826.5|93874.8|93824.8|16
1648178330000|2022-03-25 03:18:50|93875.7|93825.7|93872.9|93822.9|93887.2|93827.8|93872.8|93807.5|47
1648178340000|2022-03-25 03:19:00|93872.5|93822.5|93884|93809.5|93885.3|93822.5|93872.3|93809.5|33
1648178350000|2022-03-25 03:19:10|93883.2|93812.3|93871.3|93821.3|93883.2|93823|93870.6|93812.3|29
1648178360000|2022-03-25 03:19:20|93871.1|93821.1|93872.2|93822.2|93883.1|93822.2|93869.2|93806.5|34
1648178370000|2022-03-25 03:19:30|93872.3|93822.3|93881.2|93807.7|93882|93822.6|93870.2|93805.6|49
1648178380000|2022-03-25 03:19:40|93869.8|93819.8|93869.5|93819.5|93882.1|93820.9|93869.3|93808.7|40
1648178390000|2022-03-25 03:19:50|93869.7|93819.7|93869.1|93819.1|93878.9|93819.9|93868.7|93808.7|23
1648178400000|2022-03-25 03:20:00|93869.2|93819.2|93869.4|93819.4|93869.9|93819.9|93868.6|93818.6|21
1648178410000|2022-03-25 03:20:10|93869.6|93819.6|93871|93821|93871.5|93821.5|93869.6|93819.6|25
1648178420000|2022-03-25 03:20:20|93870.7|93820.7|93870.1|93820.1|93871.5|93821.5|93868.5|93818.5|35
1648178430000|2022-03-25 03:20:30|93869.9|93819.9|93871.3|93821.3|93871.3|93821.3|93869|93819|19
1648178440000|2022-03-25 03:20:40|93881.2|93811.2|93870.9|93820.9|93882.7|93822.3|93870.2|93808.7|18
1648178450000|2022-03-25 03:20:50|93880.2|93808.9|93870.2|93820.2|93882.2|93822.4|93868.8|93807|35
1648178460000|2022-03-25 03:21:00|93870.3|93820.3|93866.9|93816.9|93870.3|93820.3|93866|93816|38
1648178470000|2022-03-25 03:21:10|93867.4|93817.4|93865.6|93815.6|93868|93818|93864.5|93814.5|39
1648178480000|2022-03-25 03:21:20|93866.4|93816.4|93865.2|93815.2|93866.4|93816.4|93864.7|93814.7|24
1648178490000|2022-03-25 03:21:30|93865.1|93815.1|93865.9|93815.9|93867.1|93817.1|93865.1|93815.1|26
1648178500000|2022-03-25 03:21:40|93865.8|93815.8|93863|93813|93866|93816|93858.4|93808.4|53
1648178510000|2022-03-25 03:21:50|93862.6|93812.6|93863.6|93813.6|93864.6|93814.6|93861.8|93811.8|20
1648178520000|2022-03-25 03:22:00|93863.5|93813.5|93874.8|93803|93875.2|93814.3|93863|93803|22
1648178530000|2022-03-25 03:22:10|93874.7|93803.1|93864.5|93814.5|93874.7|93814.9|93863.1|93803.1|16
1648178540000|2022-03-25 03:22:20|93864.8|93814.8|93862.7|93812.7|93864.8|93814.8|93862.7|93812.7|23
1648178550000|2022-03-25 03:22:30|93863|93813|93863.6|93813.6|93863.6|93813.6|93861.9|93811.9|14
1648178560000|2022-03-25 03:22:40|93863|93813|93864.2|93814.2|93865.1|93815.1|93862.5|93812.5|26
1648178570000|2022-03-25 03:22:50|93864.4|93814.4|93864.5|93814.5|93866.9|93816.9|93861.1|93811.1|33
1648178580000|2022-03-25 03:23:00|93863.9|93813.9|93862.6|93812.6|93864|93814|93862|93812|38
1648178590000|2022-03-25 03:23:10|93862.4|93812.4|93862.5|93812.5|93863.3|93813.3|93861.8|93811.8|38
1648178600000|2022-03-25 03:23:20|93862.6|93812.6|93865.4|93815.4|93865.6|93815.6|93862.2|93812.2|44
1648178610000|2022-03-25 03:23:30|93865.3|93815.3|93864.3|93814.3|93865.7|93815.7|93864.2|93814.2|22
1648178620000|2022-03-25 03:23:40|93864.9|93814.9|93867|93817|93867.4|93817.4|93864.8|93814.8|24
1648178630000|2022-03-25 03:23:50|93867.2|93817.2|93866.2|93816.2|93867.2|93817.2|93865.8|93815.8|21
1648178640000|2022-03-25 03:24:00|93865.9|93815.9|93865.1|93815.1|93867.4|93817.4|93865.1|93815.1|31
1648178650000|2022-03-25 03:24:10|93865|93815|93864.1|93814.1|93865|93815|93863.2|93813.2|22
1648178660000|2022-03-25 03:24:20|93863.7|93813.7|93865.4|93815.4|93866.5|93816.5|93863.7|93813.7|17
1648178670000|2022-03-25 03:24:30|93865.9|93815.9|93867.1|93817.1|93867.3|93817.3|93863.7|93813.7|29
1648178680000|2022-03-25 03:24:40|93867.3|93817.3|93865.4|93815.4|93867.3|93817.3|93865.3|93815.3|23
1648178690000|2022-03-25 03:24:50|93865.5|93815.5|93866.7|93816.7|93867.3|93817.3|93865.2|93815.2|20
1648178700000|2022-03-25 03:25:00|93866.9|93816.9|93865.9|93815.9|93868.4|93818.4|93865.8|93815.8|17
1648178710000|2022-03-25 03:25:10|93866.5|93816.5|93865.3|93815.3|93866.9|93816.9|93865.2|93815.2|18
1648178720000|2022-03-25 03:25:20|93865|93815|93865.1|93815.1|93865.5|93815.5|93864.9|93814.9|15
1648178730000|2022-03-25 03:25:30|93865.5|93815.5|93870.8|93820.8|93887.1|93824.2|93864.5|93804.9|28
1648178740000|2022-03-25 03:25:40|93870.6|93820.6|93870.1|93820.1|93871.8|93821.8|93869.7|93819.7|33
1648178750000|2022-03-25 03:25:50|93870.3|93820.3|93869.3|93819.3|93870.7|93820.7|93868.8|93818.8|21
1648178760000|2022-03-25 03:26:00|93869.2|93819.2|93869.8|93819.8|93870.1|93820.1|93868|93818|18
1648178770000|2022-03-25 03:26:10|93869.9|93819.9|93870.4|93820.4|93870.5|93820.5|93869.1|93819.1|14
1648178780000|2022-03-25 03:26:20|93870.2|93820.2|93872.5|93822.5|93872.5|93822.5|93867.8|93817.8|12
1648178790000|2022-03-25 03:26:30|93872.3|93822.3|93872.5|93822.5|93873.4|93823.4|93870.6|93820.6|30
1648178800000|2022-03-25 03:26:40|93872.8|93822.8|93872.1|93822.1|93872.9|93822.9|93871.7|93821.7|24
1648178810000|2022-03-25 03:26:50|93872.2|93822.2|93872.6|93822.6|93873.1|93823.1|93871.8|93821.8|14
1648178820000|2022-03-25 03:27:00|93872.7|93822.7|93871.2|93821.2|93883.4|93823.7|93871.2|93811.9|28
1648178830000|2022-03-25 03:27:10|93871.3|93821.3|93881.5|93808.1|93884|93821.7|93870.6|93804.3|23
1648178840000|2022-03-25 03:27:20|93882.7|93807.4|93883.5|93810.7|93885|93822.5|93871.4|93807.4|32
1648178850000|2022-03-25 03:27:30|93882.6|93811.3|93872.6|93822.6|93884.1|93823.8|93871.5|93808.3|33
1648178860000|2022-03-25 03:27:40|93872.7|93822.7|93882.7|93811|93883.8|93822.7|93870.8|93808|25
1648178870000|2022-03-25 03:27:50|93882.8|93811.1|93869.1|93819.1|93882.8|93820.9|93869.1|93807.4|30
1648178880000|2022-03-25 03:28:00|93869.3|93819.3|93870.4|93820.4|93882.3|93822.9|93869.3|93809.1|38
1648178890000|2022-03-25 03:28:10|93870.8|93820.8|93872.5|93822.5|93873.5|93823.5|93870.5|93820.5|27
1648178900000|2022-03-25 03:28:20|93872.4|93822.4|93873|93823|93884.7|93823.5|93870.6|93808.6|28
1648178910000|2022-03-25 03:28:30|93873.4|93823.4|93883|93812.3|93884.4|93823.4|93871.2|93808.4|26
1648178920000|2022-03-25 03:28:40|93882.9|93812.6|93873.8|93823.8|93883.1|93823.8|93872.6|93812.3|18
1648178930000|2022-03-25 03:28:50|93873.4|93823.4|93874.7|93824.7|93875|93825|93873|93823|23
1648178940000|2022-03-25 03:29:00|93874.9|93824.9|93874.5|93824.5|93884.9|93824.9|93874|93814|17
1648178950000|2022-03-25 03:29:10|93875.8|93825.8|93874.8|93824.8|93875.8|93825.8|93874.5|93824.5|18
1648178960000|2022-03-25 03:29:20|93874.7|93824.7|93874.4|93824.4|93874.7|93824.7|93874.1|93824.1|10
1648178970000|2022-03-25 03:29:30|93873.9|93823.9|93875.8|93825.8|93876|93826|93873.5|93823.5|17
1648178980000|2022-03-25 03:29:40|93876.2|93826.2|93874|93824|93876.2|93826.2|93874|93824|12
1648178990000|2022-03-25 03:29:50|93887.7|93808.1|93876.3|93826.3|93891.6|93827.1|93873.8|93806.4|9
1648179000000|2022-03-25 03:30:00|93875.6|93825.6|93872.3|93822.3|93892.6|93830|93872|93813.7|48
1648179010000|2022-03-25 03:30:10|93872.2|93822.2|93882.3|93810.2|93885.5|93823.6|93871.7|93806.8|42
1648179020000|2022-03-25 03:30:20|93882.5|93810.1|93871.9|93821.9|93884.1|93821.9|93871.2|93808.5|31
1648179030000|2022-03-25 03:30:30|93884.2|93811.2|93874.7|93824.7|93884.7|93825|93873.3|93810.8|42
1648179040000|2022-03-25 03:30:40|93874.6|93824.6|93887.5|93805.8|93887.6|93828|93872.6|93805.8|40
1648179050000|2022-03-25 03:30:50|93886|93807.9|93877.1|93827.1|93888.8|93827.1|93874.8|93806.8|36
1648179060000|2022-03-25 03:31:00|93886.7|93816.3|93889.9|93815.5|93893.8|93826.9|93874.9|93810.3|42
1648179070000|2022-03-25 03:31:10|93888.3|93816.5|93887.9|93813|93891.2|93827.6|93875.3|93809.7|44
1648179080000|2022-03-25 03:31:20|93889.7|93809.9|93877.1|93827.1|93889.9|93827.1|93876.6|93809.9|33
1648179090000|2022-03-25 03:31:30|93877|93827|93876.4|93826.4|93888.7|93828.6|93876.3|93815.9|9
1648179100000|2022-03-25 03:31:40|93879.2|93829.2|93891.9|93816.7|93891.9|93831.5|93876.3|93814.3|27
1648179110000|2022-03-25 03:31:50|93884|93834|93880.4|93830.4|93892.9|93834|93878.7|93816.7|37
1648179120000|2022-03-25 03:32:00|93880.5|93830.5|93892.6|93818.7|93895.6|93831.1|93880.5|93814.1|38
1648179130000|2022-03-25 03:32:10|93892.5|93818.6|93881|93831|93893.1|93831.2|93880|93818.6|30
1648179140000|2022-03-25 03:32:20|93881.1|93831.1|93893|93815.3|93898|93831.4|93878.8|93809.2|31
1648179150000|2022-03-25 03:32:30|93894.6|93810.2|93882.3|93832.3|93894.6|93832.7|93879.4|93810.2|24
1648179160000|2022-03-25 03:32:40|93893.2|93821.1|93890.3|93815.7|93894.9|93833.6|93879.4|93815.7|41
1648179170000|2022-03-25 03:32:50|93890.9|93831.2|93881.4|93831.4|93894.1|93832.2|93878.4|93815.8|27
1648179180000|2022-03-25 03:33:00|93880.8|93830.8|93881.4|93831.4|93891.8|93832.8|93879.9|93821.2|20
1648179190000|2022-03-25 03:33:10|93881.1|93831.1|93890.1|93819.8|93890.8|93833.1|93881.1|93819.8|17
1648179200000|2022-03-25 03:33:20|93890.7|93819.6|93882.6|93832.6|93897.5|93835.3|93880.5|93819.1|46
1648179210000|2022-03-25 03:33:30|93882.7|93832.7|93883.5|93833.5|93891.8|93834|93881.6|93821.5|23
1648179220000|2022-03-25 03:33:40|93884.3|93834.3|93884.5|93834.5|93885.2|93835.2|93883.2|93833.2|22
1648179230000|2022-03-25 03:33:50|93884.7|93834.7|93885.4|93835.4|93887.1|93837.1|93883.2|93833.2|22
1648179240000|2022-03-25 03:34:00|93885|93835|93881.5|93831.5|93895.1|93837.6|93880|93820.1|33
1648179250000|2022-03-25 03:34:10|93881.2|93831.2|93881.6|93831.6|93893.8|93834.2|93881.1|93819.2|23
1648179260000|2022-03-25 03:34:20|93884.1|93834.1|93881.3|93831.3|93884.1|93834.1|93880.6|93830.6|18
1648179270000|2022-03-25 03:34:30|93881.7|93831.7|93880.3|93830.3|93881.7|93831.7|93877.8|93827.8|21
1648179280000|2022-03-25 03:34:40|93881.1|93831.1|93892.6|93820.3|93895.2|93833.1|93880.1|93819.7|45
1648179290000|2022-03-25 03:34:50|93892.5|93820.6|93882.6|93832.6|93893.8|93834|93880.9|93818.6|36
1648179300000|2022-03-25 03:35:00|93882.7|93832.7|93884.9|93834.9|93884.9|93834.9|93881.9|93831.9|21
1648179310000|2022-03-25 03:35:10|93885.1|93835.1|93884.3|93834.3|93885.3|93835.3|93882.7|93832.7|20
1648179320000|2022-03-25 03:35:20|93884.5|93834.5|93884.2|93834.2|93884.5|93834.5|93878.3|93828.3|33
1648179330000|2022-03-25 03:35:30|93884.8|93834.8|93882.7|93832.7|93892.1|93834.8|93881.4|93819.4|20
1648179340000|2022-03-25 03:35:40|93882.9|93832.9|93886.2|93836.2|93886.2|93836.2|93882|93832|17
1648179350000|2022-03-25 03:35:50|93886.3|93836.3|93880.2|93830.2|93894.8|93836.3|93880.2|93818|24
1648179360000|2022-03-25 03:36:00|93880.1|93830.1|93883.9|93833.9|93884.9|93834.9|93880.1|93830.1|24
1648179370000|2022-03-25 03:36:10|93883.6|93833.6|93916.9|93832.3|93921.1|93838.4|93882.5|93824.8|36
1648179380000|2022-03-25 03:36:20|93915.8|93835.2|93914.4|93838.9|93919.4|93843.5|93913.5|93831.1|40
1648179390000|2022-03-25 03:36:30|93914.2|93839.3|93912.7|93841.8|93915.8|93852|93901.7|93836.9|24
1648179400000|2022-03-25 03:36:40|93914.8|93837.9|93916.1|93840.2|93920.6|93840.2|93914.8|93832|27
1648179410000|2022-03-25 03:36:50|93915.7|93840.5|93918.1|93841.9|93923.3|93841.9|93915.7|93828.5|37
1648179420000|2022-03-25 03:37:00|93918.8|93842|93920.1|93841.4|93922.1|93858.9|93907.6|93839.7|34
1648179430000|2022-03-25 03:37:10|93920.3|93842.5|93919.6|93842.4|93921.1|93843.5|93917.2|93838.1|35
1648179440000|2022-03-25 03:37:20|93918.5|93844.5|93920.2|93842.7|93922.5|93844.7|93917.4|93838.9|21
1648179450000|2022-03-25 03:37:30|93919.7|93843.2|93919.8|93844.9|93920.5|93845.8|93916.5|93841.7|22
1648179460000|2022-03-25 03:37:40|93907.6|93857.6|93918.5|93846.3|93918.5|93858.6|93907.2|93842.9|17
1648179470000|2022-03-25 03:37:50|93908.1|93858.1|93915.7|93840.6|93922.4|93859|93906.7|93837|31
1648179480000|2022-03-25 03:38:00|93917.3|93839.3|93915.3|93844.5|93920.3|93856|93905.6|93833.6|36
1648179490000|2022-03-25 03:38:10|93915.4|93844.4|93918.1|93840.7|93918.4|93855.4|93905.4|93835.1|27
1648179500000|2022-03-25 03:38:20|93918.3|93841|93917.9|93840.5|93918.5|93844.8|93916.3|93840.5|14
1648179510000|2022-03-25 03:38:30|93906.5|93856.5|93915.8|93845.5|93915.9|93856.7|93905.3|93845.5|16
1648179520000|2022-03-25 03:38:40|93906.9|93856.9|93904|93854|93916.1|93858.6|93902.1|93835.7|29
1648179530000|2022-03-25 03:38:50|93914|93831|93915.2|93831.6|93919.5|93858.9|93902.1|93831|18
1648179540000|2022-03-25 03:39:00|93915.7|93831.3|93900.2|93850.2|93915.8|93850.5|93899.9|93831.3|18
1648179550000|2022-03-25 03:39:10|93912.1|93836.7|93917|93842.2|93919.9|93842.2|93910.2|93835.4|22
1648179560000|2022-03-25 03:39:20|93916.1|93843.8|93918.2|93848.2|93920.6|93858.1|93907.4|93839.5|20
1648179570000|2022-03-25 03:39:30|93908.9|93858.9|93920.4|93845.4|93924.8|93858.9|93908.9|93839.4|18
1648179580000|2022-03-25 03:39:40|93921.8|93841|93916.7|93838.6|93921.8|93857.3|93907|93838.5|22
1648179590000|2022-03-25 03:39:50|93917.1|93837.9|93913.2|93843|93918.9|93853|93903|93836.7|14
1648179600000|2022-03-25 03:40:00|93903.3|93853.3|93917.2|93838.9|93918.3|93853.3|93901.9|93834.9|30
1648179610000|2022-03-25 03:40:10|93918.8|93837|93917.3|93840.3|93918.8|93841.6|93914.6|93837|27
1648179620000|2022-03-25 03:40:20|93915.4|93843|93918.8|93843.7|93921.6|93855.7|93904.2|93841|23
1648179630000|2022-03-25 03:40:30|93919.8|93841.6|93915.1|93844.5|93919.8|93857|93906.6|93841.6|25
1648179640000|2022-03-25 03:40:40|93915.2|93844.6|93916.5|93834.9|93918.8|93853.9|93900.9|93834.8|40
1648179650000|2022-03-25 03:40:50|93915.9|93836.3|93912.4|93840.4|93918|93840.9|93912.3|93834.4|26
1648179660000|2022-03-25 03:41:00|93912.7|93839.3|93912.3|93840.6|93912.9|93851|93900.9|93838.1|23
1648179670000|2022-03-25 03:41:10|93911.8|93841.1|93902.9|93852.9|93912.1|93853|93902|93840.8|18
1648179680000|2022-03-25 03:41:20|93902.6|93852.6|93902.4|93852.4|93920.5|93857.6|93902.4|93836|32
1648179690000|2022-03-25 03:41:30|93902.8|93852.8|93913.6|93837.7|93915.5|93853.1|93901.9|93835.1|22
1648179700000|2022-03-25 03:41:40|93915.8|93837.6|93911.1|93840.3|93917.1|93851.2|93901|93833|27
1648179710000|2022-03-25 03:41:50|93910.9|93851.5|93904|93854|93915.9|93854.1|93901|93840|28
1648179720000|2022-03-25 03:42:00|93904.6|93854.6|93904.8|93854.8|93915.6|93855.2|93903.6|93842.8|30
1648179730000|2022-03-25 03:42:10|93904.3|93854.3|93912.2|93837.1|93916.4|93854.7|93903.7|93836.9|24
1648179740000|2022-03-25 03:42:20|93912.1|93837|93905.4|93855.4|93915.8|93864.4|93903.7|93836.8|26
1648179750000|2022-03-25 03:42:30|93905.3|93855.3|93903.1|93853.1|93915.2|93855.4|93902|93837.8|22
1648179760000|2022-03-25 03:42:40|93902.4|93852.4|93905.3|93855.3|93906.4|93856.4|93902.1|93852.1|20
1648179770000|2022-03-25 03:42:50|93905.5|93855.5|93906.8|93856.8|93918.3|93857.4|93905.2|93841.1|28
1648179780000|2022-03-25 03:43:00|93906.5|93856.5|93904.9|93854.9|93916.4|93858.9|93904.9|93844.7|31
1648179790000|2022-03-25 03:43:10|93903.5|93853.5|93901.1|93851.1|93914|93854.1|93899.8|93836|44
1648179800000|2022-03-25 03:43:20|93901.2|93851.2|93901.8|93851.8|93910.2|93853.9|93899.5|93839.7|41
1648179810000|2022-03-25 03:43:30|93901.4|93851.4|93908.8|93836.4|93914.5|93851.4|93897.6|93833.1|33
1648179820000|2022-03-25 03:43:40|93908.4|93836.9|93908.1|93831.7|93910.7|93836.9|93907.8|93826.7|25
1648179830000|2022-03-25 03:43:50|93908.3|93831.8|93904.9|93818.9|93909.8|93833.1|93898.3|93814|37
1648179840000|2022-03-25 03:44:00|93904.1|93820|93905.2|93823.9|93911.1|93837.2|93885.3|93818.9|62
1648179850000|2022-03-25 03:44:10|93904.8|93824.5|93905.4|93826.9|93911.5|93829.9|93903.5|93821.4|39
1648179860000|2022-03-25 03:44:20|93905.5|93826.8|93902.6|93820.4|93910.7|93831|93902.4|93820.4|35
1648179870000|2022-03-25 03:44:30|93903.4|93818.9|93897.9|93819.6|93905|93836.8|93886.3|93813.3|37
1648179880000|2022-03-25 03:44:40|93899.5|93817.7|93895.8|93812.3|93900.5|93821.1|93895.8|93807.4|43
1648179890000|2022-03-25 03:44:50|93895.4|93813.5|93898.9|93848.9|93906.4|93855.2|93884.5|93806.5|51
1648179900000|2022-03-25 03:45:00|93914.3|93835.6|93900.8|93850.8|93914.3|93852.5|93897.8|93835.6|49
1648179910000|2022-03-25 03:45:10|93900.6|93850.6|93909.4|93838.9|93914.5|93850.9|93896.3|93833.3|45
1648179920000|2022-03-25 03:45:20|93909.9|93839.7|93900|93850|93911.6|93850|93899.5|93837.2|27
1648179930000|2022-03-25 03:45:30|93900.1|93850.1|93899.2|93849.2|93910.7|93851.8|93898.9|93840.7|24
1648179940000|2022-03-25 03:45:40|93899.3|93849.3|93898.3|93848.3|93901.5|93864.7|93889.7|93848.3|39
1648179950000|2022-03-25 03:45:50|93899.5|93849.5|93897.8|93847.8|93900.4|93850.4|93897.8|93847.8|34
1648179960000|2022-03-25 03:46:00|93898.4|93848.4|93899.1|93849.1|93900.3|93850.3|93897.7|93847.7|23
1648179970000|2022-03-25 03:46:10|93899.6|93849.6|93898.9|93848.9|93900|93850|93897.7|93847.7|28
1648179980000|2022-03-25 03:46:20|93898.4|93848.4|93898.5|93848.5|93898.8|93848.8|93897.5|93847.5|24
1648179990000|2022-03-25 03:46:30|93899.1|93849.1|93898.5|93848.5|93900.3|93850.3|93897.5|93847.5|20
1648180000000|2022-03-25 03:46:40|93898.9|93848.9|93898.4|93848.4|93898.9|93848.9|93895.8|93845.8|34
1648180010000|2022-03-25 03:46:50|93898.5|93848.5|93899.5|93849.5|93899.9|93849.9|93896|93846|36
1648180020000|2022-03-25 03:47:00|93900|93850|93896|93846|93900|93850|93896|93846|18
1648180030000|2022-03-25 03:47:10|93896.6|93846.6|93898.2|93848.2|93898.6|93848.6|93896.6|93846.6|15
1648180040000|2022-03-25 03:47:20|93898.1|93848.1|93898.5|93848.5|93899.5|93849.5|93893.5|93843.5|35
1648180050000|2022-03-25 03:47:30|93898.1|93848.1|93904.1|93854.1|93905.1|93855.1|93894.2|93844.2|51
1648180060000|2022-03-25 03:47:40|93903.7|93853.7|93913.7|93863.7|93925.3|93865.9|93903.7|93849.6|57
1648180070000|2022-03-25 03:47:50|93913.5|93863.5|93913.9|93863.9|93916.2|93866.2|93913.5|93863.5|20
1648180080000|2022-03-25 03:48:00|93917.9|93867.9|93918|93868|93943.8|93881.9|93909.7|93846.5|64
1648180090000|2022-03-25 03:48:10|93919|93869|93918.8|93868.8|93920.1|93870.1|93917|93867|42
1648180100000|2022-03-25 03:48:20|93918.5|93868.5|93920.2|93870.2|93920.7|93870.7|93918.5|93868.5|12
1648180110000|2022-03-25 03:48:30|93919.9|93869.9|93919.5|93869.5|93919.9|93869.9|93918.9|93868.9|17
1648180120000|2022-03-25 03:48:40|93919.2|93869.2|93918.3|93868.3|93920.9|93870.9|93918.3|93868.3|10
1648180130000|2022-03-25 03:48:50|93921.4|93871.4|93919.8|93869.8|93930.7|93872.3|93918.8|93858.3|19
1648180140000|2022-03-25 03:49:00|93921.9|93871.9|93915.6|93865.6|93930.7|93872.1|93914.3|93851.7|35
1648180150000|2022-03-25 03:49:10|93917.9|93867.9|93916.4|93866.4|93918.8|93868.8|93912.9|93862.9|24
1648180160000|2022-03-25 03:49:20|93916|93866|93915.5|93865.5|93918.2|93868.2|93915.2|93865.2|31
1648180170000|2022-03-25 03:49:30|93915.3|93865.3|93928.1|93852|93928.1|93869.6|93915.1|93852|21
1648180180000|2022-03-25 03:49:40|93917.4|93867.4|93918.9|93868.9|93928|93869.2|93917.1|93856|18
1648180190000|2022-03-25 03:49:50|93919.4|93869.4|93921.3|93871.3|93929.5|93872.1|93916.2|93855.1|33
1648180200000|2022-03-25 03:50:00|93920.9|93870.9|93922|93872|93922|93872|93919.4|93869.4|26
1648180210000|2022-03-25 03:50:10|93922.1|93872.1|93927.4|93857|93927.4|93873.3|93922.1|93856.9|18
1648180220000|2022-03-25 03:50:20|93917.3|93867.3|93912.1|93862.1|93917.9|93867.9|93911.8|93861.8|23
1648180230000|2022-03-25 03:50:30|93912.2|93862.2|93907.9|93857.9|93918|93864.5|93907.5|93847.4|33
1648180240000|2022-03-25 03:50:40|93908.8|93858.8|93908.7|93858.7|93911.2|93861.2|93907.1|93857.1|26
1648180250000|2022-03-25 03:50:50|93907.7|93857.7|93901.9|93851.9|93910.7|93860.7|93900.9|93850.9|40
1648180260000|2022-03-25 03:51:00|93902.5|93852.5|93905.7|93855.7|93905.7|93855.7|93901.3|93851.3|34
1648180270000|2022-03-25 03:51:10|93905.2|93855.2|93904.4|93854.4|93905.2|93855.2|93902.8|93852.8|10
1648180280000|2022-03-25 03:51:20|93905.2|93855.2|93902.2|93852.2|93905.5|93855.5|93901.5|93851.5|18
1648180290000|2022-03-25 03:51:30|93902|93852|93906.9|93856.9|93914.7|93856.9|93901.5|93842.5|37
1648180300000|2022-03-25 03:51:40|93906|93856|93905.9|93855.9|93906.5|93856.5|93903.9|93853.9|38
1648180310000|2022-03-25 03:51:50|93906.2|93856.2|93901.8|93851.8|93907.8|93857.8|93901.8|93851.8|44
1648180320000|2022-03-25 03:52:00|93902.2|93852.2|93903.3|93853.3|93904.5|93854.5|93901.9|93851.9|31
1648180330000|2022-03-25 03:52:10|93903.4|93853.4|93903.8|93853.8|93904.3|93854.3|93902.7|93852.7|24
1648180340000|2022-03-25 03:52:20|93904.4|93854.4|93908|93858|93908.4|93858.4|93903.6|93853.6|12
1648180350000|2022-03-25 03:52:30|93902|93852|93906.9|93856.9|93918.3|93859.1|93902|93844.7|30
1648180360000|2022-03-25 03:52:40|93905.8|93855.8|93912.3|93862.3|93920.1|93863.1|93905.8|93846.8|34
1648180370000|2022-03-25 03:52:50|93912.8|93862.8|93914.6|93864.6|93914.7|93864.7|93911.3|93861.3|28
1648180380000|2022-03-25 03:53:00|93914.7|93864.7|93916.9|93866.9|93925.5|93866.9|93914.4|93853.2|23
1648180390000|2022-03-25 03:53:10|93916.7|93866.7|93931.2|93859.4|93933.1|93868.4|93916|93856.6|30
1648180400000|2022-03-25 03:53:20|93930.8|93860.2|93922.9|93872.9|93932.2|93875.2|93919.5|93860.2|39
1648180410000|2022-03-25 03:53:30|93922.8|93872.8|93923.2|93873.2|93924|93874|93922|93872|25
1648180420000|2022-03-25 03:53:40|93923.8|93873.8|93924.8|93874.8|93926.2|93876.2|93923.4|93873.4|21
1648180430000|2022-03-25 03:53:50|93924.7|93874.7|93921.8|93871.8|93924.7|93874.7|93920.8|93870.8|28
1648180440000|2022-03-25 03:54:00|93921.1|93871.1|93917.9|93867.9|93928|93872.2|93917.4|93855.4|36
1648180450000|2022-03-25 03:54:10|93921.8|93871.8|93921.1|93871.1|93931.3|93871.8|93918.5|93860|28
1648180460000|2022-03-25 03:54:20|93923.2|93873.2|93918.6|93868.6|93923.2|93873.2|93918|93868|32
1648180470000|2022-03-25 03:54:30|93918.5|93868.5|93921.4|93871.4|93923.2|93873.2|93918.5|93868.5|40
1648180480000|2022-03-25 03:54:40|93921.2|93871.2|93920.5|93870.5|93922.2|93872.2|93918.8|93868.8|30
1648180490000|2022-03-25 03:54:50|93919.6|93869.6|93919.8|93869.8|93921.2|93871.2|93918.2|93868.2|25
1648180500000|2022-03-25 03:55:00|93920|93870|93925.3|93875.3|93926.4|93876.4|93920|93870|51
1648180510000|2022-03-25 03:55:10|93925.7|93875.7|93928.6|93878.6|93939|93879.1|93924.4|93865.5|21
1648180520000|2022-03-25 03:55:20|93928.8|93878.8|93925.7|93875.7|93930.4|93880.4|93925.6|93875.6|29
1648180530000|2022-03-25 03:55:30|93925.6|93875.6|93923.9|93873.9|93927.7|93877.7|93923.9|93873.9|22
1648180540000|2022-03-25 03:55:40|93923.7|93873.7|93927.3|93877.3|93929.3|93879.3|93923.7|93873.7|18
1648180550000|2022-03-25 03:55:50|93928.1|93878.1|93927|93877|93930.6|93880.6|93927|93877|29
1648180560000|2022-03-25 03:56:00|93926.9|93876.9|93924.8|93874.8|93931.3|93881.3|93924.8|93874.8|22
1648180570000|2022-03-25 03:56:10|93925.2|93875.2|93926.9|93876.9|93927.9|93877.9|93923.5|93873.5|30
1648180580000|2022-03-25 03:56:20|93926.8|93876.8|93920.7|93870.7|93927.9|93877.9|93920.4|93870.4|31
1648180590000|2022-03-25 03:56:30|93920.5|93870.5|93919.9|93869.9|93931.8|93871.6|93917.9|93856.9|47
1648180600000|2022-03-25 03:56:40|93919.2|93869.2|93923.5|93873.5|93923.5|93873.5|93918.8|93868.8|25
1648180610000|2022-03-25 03:56:50|93923.1|93873.1|93922.6|93872.6|93923.7|93873.7|93922.4|93872.4|20
1648180620000|2022-03-25 03:57:00|93923.5|93873.5|93922.1|93872.1|93924.1|93874.1|93921.4|93871.4|16
1648180630000|2022-03-25 03:57:10|93923.2|93873.2|93922.8|93872.8|93924.7|93874.7|93921.3|93871.3|15
1648180640000|2022-03-25 03:57:20|93922.1|93872.1|93922.3|93872.3|93924.1|93874.1|93920.3|93870.3|21
1648180650000|2022-03-25 03:57:30|93922.5|93872.5|93924.9|93874.9|93926.2|93876.2|93922.5|93872.5|29
1648180660000|2022-03-25 03:57:40|93924.3|93874.3|93922.4|93872.4|93924.9|93874.9|93922.4|93872.4|13
1648180670000|2022-03-25 03:57:50|93923|93873|93922.4|93872.4|93924.2|93874.2|93921.8|93871.8|21
1648180680000|2022-03-25 03:58:00|93922.2|93872.2|93925.1|93875.1|93926.4|93876.4|93922.2|93872.2|25
1648180690000|2022-03-25 03:58:10|93924.6|93874.6|93923.6|93873.6|93927|93877|93923.2|93873.2|24
1648180700000|2022-03-25 03:58:20|93923.8|93873.8|93924.3|93874.3|93926.3|93876.3|93923|93873|31
1648180710000|2022-03-25 03:58:30|93924.4|93874.4|93924.1|93874.1|93925.1|93875.1|93923.4|93873.4|30
1648180720000|2022-03-25 03:58:40|93924|93874|93929.8|93879.8|93929.9|93879.9|93923.8|93873.8|33
1648180730000|2022-03-25 03:58:50|93929.7|93879.7|93928|93878|93930.7|93880.7|93928|93878|16
1648180740000|2022-03-25 03:59:00|93928.9|93878.9|93928.3|93878.3|93929.4|93879.4|93927.8|93877.8|35
1648180750000|2022-03-25 03:59:10|93928.4|93878.4|93928|93878|93929.3|93879.3|93926.9|93876.9|16
1648180760000|2022-03-25 03:59:20|93928.3|93878.3|93929.3|93879.3|93931.2|93881.2|93928|93878|21
1648180770000|2022-03-25 03:59:30|93929|93879|93925.7|93875.7|93929.7|93879.7|93925.7|93875.7|25
1648180780000|2022-03-25 03:59:40|93925.6|93875.6|93925.4|93875.4|93926.1|93876.1|93925.1|93875.1|15
1648180790000|2022-03-25 03:59:50|93923.1|93873.1|93918.8|93868.8|93925.6|93875.6|93918.8|93868.8|49
1648180800000|2022-03-25 04:00:00|93918.6|93868.6|93930.4|93880.4|93930.7|93880.7|93918.3|93860.2|59
1648180810000|2022-03-25 04:00:10|93930.5|93880.5|93928.3|93878.3|93930.8|93880.8|93927.7|93877.7|31
1648180820000|2022-03-25 04:00:20|93928|93878|93929.3|93879.3|93930.4|93880.4|93928|93878|17
1648180830000|2022-03-25 04:00:30|93929.1|93879.1|93930.5|93880.5|93931|93881|93928.8|93878.8|17
1648180840000|2022-03-25 04:00:40|93930.3|93880.3|93930.5|93880.5|93931.4|93881.4|93930.3|93880.3|22
1648180850000|2022-03-25 04:00:50|93931.2|93881.2|93930.3|93880.3|93933.7|93883.7|93930.3|93880.3|22
1648180860000|2022-03-25 04:01:00|93930.6|93880.6|93928.1|93878.1|93940|93881.3|93926.6|93869.8|36
1648180870000|2022-03-25 04:01:10|93927.8|93877.8|93927.6|93877.6|93928.4|93878.4|93926.5|93876.5|9
1648180880000|2022-03-25 04:01:20|93928.2|93878.2|93932|93882|93932.9|93882.9|93926.2|93876.2|18
1648180890000|2022-03-25 04:01:30|93932.4|93882.4|93931.2|93881.2|93932.7|93882.7|93929.7|93879.7|18
1648180900000|2022-03-25 04:01:40|93931.5|93881.5|93928.6|93878.6|93931.5|93881.5|93928.1|93878.1|19
1648180910000|2022-03-25 04:01:50|93927.8|93877.8|93927|93877|93928.6|93878.6|93924.4|93874.4|37
1648180920000|2022-03-25 04:02:00|93926.8|93876.8|93927.5|93877.5|93928.2|93878.2|93926.1|93876.1|15
1648180930000|2022-03-25 04:02:10|93927.4|93877.4|93927.7|93877.7|93928.4|93878.4|93925.9|93875.9|20
1648180940000|2022-03-25 04:02:20|93927.9|93877.9|93926.4|93876.4|93927.9|93877.9|93925.5|93875.5|12
1648180950000|2022-03-25 04:02:30|93926.1|93876.1|93925.7|93875.7|93926.8|93876.8|93925.3|93875.3|23
1648180960000|2022-03-25 04:02:40|93925.5|93875.5|93929.5|93879.5|93929.5|93879.5|93925.5|93875.5|14
1648180970000|2022-03-25 04:02:50|93929.4|93879.4|93925|93875|93929.7|93879.7|93924.5|93874.5|23
1648180980000|2022-03-25 04:03:00|93924.1|93874.1|93914.1|93864.1|93924.7|93874.7|93907.1|93846.3|45
1648180990000|2022-03-25 04:03:10|93914.4|93864.4|93926.2|93876.2|93928|93876.2|93912.4|93852.1|40
1648181000000|2022-03-25 04:03:20|93925.7|93875.7|93923.5|93873.5|93926.2|93876.2|93923|93873|30
1648181010000|2022-03-25 04:03:30|93923.7|93873.7|93917.4|93867.4|93923.7|93873.7|93917.3|93867.3|32
1648181020000|2022-03-25 04:03:40|93917.8|93867.8|93916.2|93866.2|93918.8|93868.8|93915.5|93865.5|38
1648181030000|2022-03-25 04:03:50|93916.1|93866.1|93914.5|93864.5|93916.6|93866.6|93912.3|93862.3|31
1648181040000|2022-03-25 04:04:00|93914.4|93864.4|93914.2|93864.2|93915.8|93865.8|93913.7|93863.7|25
1648181050000|2022-03-25 04:04:10|93913.7|93863.7|93911.6|93861.6|93914.7|93864.7|93911.6|93861.6|34
1648181060000|2022-03-25 04:04:20|93911.7|93861.7|93909.2|93859.2|93919.1|93862.8|93908.8|93848.5|43
1648181070000|2022-03-25 04:04:30|93909.1|93859.1|93900.7|93850.7|93911|93861|93900.7|93850.7|32
1648181080000|2022-03-25 04:04:40|93901.7|93851.7|93904.3|93854.3|93904.3|93854.3|93900|93850|41
1648181090000|2022-03-25 04:04:50|93904.5|93854.5|93901.8|93851.8|93906.6|93856.6|93901.5|93851.5|32
1648181100000|2022-03-25 04:05:00|93901.9|93851.9|93903.2|93853.2|93904.7|93854.7|93901.1|93851.1|33
1648181110000|2022-03-25 04:05:10|93903|93853|93902|93852|93905.8|93855.8|93901.1|93851.1|38
1648181120000|2022-03-25 04:05:20|93901.9|93851.9|93900.9|93850.9|93903|93853|93900.6|93850.6|16
1648181130000|2022-03-25 04:05:30|93901.1|93851.1|93901.1|93851.1|93901.5|93851.5|93900.4|93850.4|11
1648181140000|2022-03-25 04:05:40|93904|93854|93903|93853|93904|93854|93901.6|93851.6|23
1648181150000|2022-03-25 04:05:50|93902.8|93852.8|93902.3|93852.3|93903.7|93853.7|93902|93852|16
1648181160000|2022-03-25 04:06:00|93901.9|93851.9|93900.5|93850.5|93902.3|93852.3|93900.5|93850.5|17
1648181170000|2022-03-25 04:06:10|93899.6|93849.6|93900|93850|93900.4|93850.4|93895.9|93845.9|39
1648181180000|2022-03-25 04:06:20|93902|93852|93913.2|93840.9|93913.2|93852.3|93899.8|93839|7
1648181190000|2022-03-25 04:06:30|93902.3|93852.3|93901.2|93851.2|93902.5|93852.5|93900.2|93850.2|36
1648181200000|2022-03-25 04:06:40|93901.1|93851.1|93918.2|93841.8|93921.5|93854.2|93896|93837.9|46
1648181210000|2022-03-25 04:06:50|93925.4|93834.9|93925.8|93848.1|93932.5|93848.1|93918.2|93829.7|50
1648181220000|2022-03-25 04:07:00|93925.4|93848.6|93916.7|93866.7|93935.7|93867|93916.7|93844.3|40
1648181230000|2022-03-25 04:07:10|93916.8|93866.8|93908.4|93858.4|93916.8|93866.8|93908.1|93858.1|33
1648181240000|2022-03-25 04:07:20|93908.7|93858.7|93908.1|93858.1|93910.9|93860.9|93907.7|93857.7|26
1648181250000|2022-03-25 04:07:30|93908.2|93858.2|93909.1|93859.1|93909.1|93859.1|93907.6|93857.6|20
1648181260000|2022-03-25 04:07:40|93909|93859|93906.1|93856.1|93909|93859|93906|93856|39
1648181270000|2022-03-25 04:07:50|93907.9|93857.9|93911.8|93861.8|93912.4|93862.4|93907.9|93857.9|13
1648181280000|2022-03-25 04:08:00|93911.9|93861.9|93907.6|93857.6|93913.7|93863.7|93907.1|93857.1|30
1648181290000|2022-03-25 04:08:10|93907.2|93857.2|93904.8|93854.8|93907.4|93857.4|93904.8|93854.8|27
1648181300000|2022-03-25 04:08:20|93905.8|93855.8|93904.4|93854.4|93906.2|93856.2|93901.5|93851.5|36
1648181310000|2022-03-25 04:08:30|93904.7|93854.7|93904.8|93854.8|93905.6|93855.6|93904.3|93854.3|17
1648181320000|2022-03-25 04:08:40|93905.1|93855.1|93905.1|93855.1|93906.2|93856.2|93904.8|93854.8|25
1648181330000|2022-03-25 04:08:50|93905|93855|93899.6|93849.6|93905.4|93855.4|93898.8|93848.8|30
1648181340000|2022-03-25 04:09:00|93899.5|93849.5|93897.7|93847.7|93900.8|93850.8|93897.5|93847.5|32
1648181350000|2022-03-25 04:09:10|93897.4|93847.4|93899.9|93849.9|93899.9|93849.9|93896.8|93846.8|28
1648181360000|2022-03-25 04:09:20|93899.6|93849.6|93893.8|93843.8|93899.6|93849.6|93891.4|93841.4|46
1648181370000|2022-03-25 04:09:30|93893.1|93843.1|93894.6|93844.6|93895.6|93845.6|93892.1|93842.1|43
1648181380000|2022-03-25 04:09:40|93894.5|93844.5|93896.1|93846.1|93896.1|93846.1|93894.2|93844.2|23
1648181390000|2022-03-25 04:09:50|93896|93846|93897.2|93847.2|93897.3|93847.3|93896|93846|22
1648181400000|2022-03-25 04:10:00|93899|93849|93897.1|93847.1|93899|93849|93895.9|93845.9|20
1648181410000|2022-03-25 04:10:10|93897|93847|93901.3|93851.3|93903.1|93853.1|93895.8|93845.8|33
1648181420000|2022-03-25 04:10:20|93901.2|93851.2|93900.9|93850.9|93902.6|93852.6|93900.8|93850.8|26
1648181430000|2022-03-25 04:10:30|93901|93851|93898.9|93848.9|93902.5|93852.5|93898.9|93848.9|26
1648181440000|2022-03-25 04:10:40|93899|93849|93890.1|93840.1|93899|93849|93889.4|93839.4|38
1648181450000|2022-03-25 04:10:50|93889.8|93839.8|93888.1|93838.1|93896.9|93839.8|93886.3|93826.4|38
1648181460000|2022-03-25 04:11:00|93888.7|93838.7|93884.7|93834.7|93889.1|93839.1|93884.4|93834.4|39
1648181470000|2022-03-25 04:11:10|93884.4|93834.4|93881.2|93831.2|93886.1|93836.1|93880.8|93830.8|47
1648181480000|2022-03-25 04:11:20|93881.7|93831.7|93881.2|93831.2|93882.7|93832.7|93880.2|93830.2|24
1648181490000|2022-03-25 04:11:30|93881.5|93831.5|93881.7|93831.7|93882.2|93832.2|93880.4|93830.4|45
1648181500000|2022-03-25 04:11:40|93881.8|93831.8|93881.6|93831.6|93882.8|93832.8|93881.6|93831.6|29
1648181510000|2022-03-25 04:11:50|93882.2|93832.2|93882.3|93832.3|93884|93834|93877.5|93827.5|35
1648181520000|2022-03-25 04:12:00|93882.1|93832.1|93882.4|93832.4|93883.4|93833.4|93881.6|93831.6|40
1648181530000|2022-03-25 04:12:10|93882.3|93832.3|93881.5|93831.5|93884.3|93834.3|93879.1|93829.1|30
1648181540000|2022-03-25 04:12:20|93881.6|93831.6|93880.2|93830.2|93881.6|93831.6|93879.3|93829.3|32
1648181550000|2022-03-25 04:12:30|93880.7|93830.7|93882.9|93832.9|93883|93833|93879.1|93829.1|37
1648181560000|2022-03-25 04:12:40|93882.5|93832.5|93883.3|93833.3|93884.5|93834.5|93880.7|93830.7|34
1648181570000|2022-03-25 04:12:50|93885.5|93835.5|93886.4|93836.4|93886.4|93836.4|93884.2|93834.2|27
1648181580000|2022-03-25 04:13:00|93886.2|93836.2|93879.2|93829.2|93886.8|93836.8|93877.6|93827.6|42
1648181590000|2022-03-25 04:13:10|93878.9|93828.9|93880.1|93830.1|93883.5|93833.5|93878.1|93828.1|39
1648181600000|2022-03-25 04:13:20|93879.4|93829.4|93882.7|93832.7|93883.3|93833.3|93879.4|93829.4|16
1648181610000|2022-03-25 04:13:30|93882.2|93832.2|93881|93831|93882.8|93832.8|93880.5|93830.5|23
1648181620000|2022-03-25 04:13:40|93881.1|93831.1|93882.3|93832.3|93882.5|93832.5|93880.8|93830.8|27
1648181630000|2022-03-25 04:13:50|93882.2|93832.2|93879.8|93829.8|93883.2|93833.2|93879|93829|17
1648181640000|2022-03-25 04:14:00|93879.9|93829.9|93879|93829|93880.3|93830.3|93877.7|93827.7|39
1648181650000|2022-03-25 04:14:10|93879.1|93829.1|93875.2|93825.2|93879.5|93829.5|93872.6|93822.6|36
1648181660000|2022-03-25 04:14:20|93876|93826|93873.2|93823.2|93876.2|93826.2|93873.1|93823.1|22
1648181670000|2022-03-25 04:14:30|93873.3|93823.3|93880.3|93830.3|93880.3|93830.3|93872.7|93822.7|33
1648181680000|2022-03-25 04:14:40|93879.9|93829.9|93884.5|93834.5|93884.7|93834.7|93879.9|93829.9|31
1648181690000|2022-03-25 04:14:50|93884.4|93834.4|93882.1|93832.1|93884.4|93834.4|93879.3|93829.3|28
1648181700000|2022-03-25 04:15:00|93882.2|93832.2|93882.3|93832.3|93883.3|93833.3|93881.7|93831.7|26
1648181710000|2022-03-25 04:15:10|93881.9|93831.9|93879.9|93829.9|93884.5|93834.5|93879.9|93829.9|30
1648181720000|2022-03-25 04:15:20|93879.3|93829.3|93881.8|93831.8|93882|93832|93873.2|93823.2|43
1648181730000|2022-03-25 04:15:30|93881.4|93831.4|93885.7|93835.7|93886.2|93836.2|93881|93831|31
1648181740000|2022-03-25 04:15:40|93885.6|93835.6|93879.6|93829.6|93887.9|93837.9|93879.6|93829.6|38
1648181750000|2022-03-25 04:15:50|93879.7|93829.7|93874.2|93824.2|93880.7|93830.7|93874.2|93824.2|27
1648181760000|2022-03-25 04:16:00|93874.3|93824.3|93873.7|93823.7|93875.6|93825.6|93873.7|93823.7|31
1648181770000|2022-03-25 04:16:10|93873.6|93823.6|93876.1|93826.1|93876.6|93826.6|93873.5|93823.5|33
1648181780000|2022-03-25 04:16:20|93876|93826|93880|93830|93880|93830|93874.7|93824.7|29
1648181790000|2022-03-25 04:16:30|93881.3|93831.3|93883.9|93833.9|93883.9|93845|93869.9|93829.2|17
1648181800000|2022-03-25 04:16:40|93883.1|93833.1|93881.3|93831.3|93883.8|93833.8|93879.8|93829.8|26
1648181810000|2022-03-25 04:16:50|93880.9|93830.9|93875|93825|93881.1|93831.1|93873.3|93823.3|43
1648181820000|2022-03-25 04:17:00|93875.4|93825.4|93876.2|93826.2|93876.7|93826.7|93874.8|93824.8|34
1648181830000|2022-03-25 04:17:10|93876.1|93826.1|93872.7|93822.7|93879.4|93829.4|93870.7|93820.7|44
1648181840000|2022-03-25 04:17:20|93872.6|93822.6|93875.4|93825.4|93877.9|93827.9|93872.2|93822.2|39
1648181850000|2022-03-25 04:17:30|93875.3|93825.3|93867.8|93817.8|93875.5|93825.5|93866.4|93816.4|49
1648181860000|2022-03-25 04:17:40|93868.3|93818.3|93865.7|93815.7|93870.9|93820.9|93865.2|93815.2|42
1648181870000|2022-03-25 04:17:50|93867.1|93817.1|93865|93815|93867.1|93817.1|93861.2|93811.2|40
1648181880000|2022-03-25 04:18:00|93864.8|93814.8|93860.3|93810.3|93865.7|93815.7|93860.3|93810.3|31
1648181890000|2022-03-25 04:18:10|93860.4|93810.4|93866.1|93816.1|93866.1|93816.1|93859.9|93809.9|32
1648181900000|2022-03-25 04:18:20|93866.2|93816.2|93860.8|93810.8|93867.2|93817.2|93860.8|93810.8|49
1648181910000|2022-03-25 04:18:30|93860.6|93810.6|93860.9|93810.9|93862.3|93812.3|93860.2|93810.2|32
1648181920000|2022-03-25 04:18:40|93861.1|93811.1|93862.5|93812.5|93862.7|93812.7|93859.5|93809.5|31
1648181930000|2022-03-25 04:18:50|93863.1|93813.1|93863.9|93813.9|93865|93815|93862.8|93812.8|24
1648181940000|2022-03-25 04:19:00|93862|93812|93858.4|93808.4|93866.3|93816.3|93857.7|93807.7|54
1648181950000|2022-03-25 04:19:10|93857.7|93807.7|93858.8|93808.8|93867.6|93809.7|93856.4|93796.9|34
1648181960000|2022-03-25 04:19:20|93859|93809|93860.8|93810.8|93861.3|93811.3|93858.1|93808.1|28
1648181970000|2022-03-25 04:19:30|93860.1|93810.1|93856.5|93806.5|93860.6|93810.6|93856.5|93806.5|29
1648181980000|2022-03-25 04:19:40|93855.7|93805.7|93859|93809|93859.9|93809.9|93853.9|93803.9|39
1648181990000|2022-03-25 04:19:50|93860.5|93810.5|93855.9|93805.9|93861.2|93811.2|93855.8|93805.8|42
1648182000000|2022-03-25 04:20:00|93856|93806|93853.7|93803.7|93860|93810|93852.9|93802.9|52
1648182010000|2022-03-25 04:20:10|93853.3|93803.3|93857.2|93807.2|93857.5|93807.5|93852.5|93802.5|42
1648182020000|2022-03-25 04:20:20|93857.1|93807.1|93860.5|93810.5|93860.5|93810.5|93857.1|93807.1|30
1648182030000|2022-03-25 04:20:30|93860.6|93810.6|93861.7|93811.7|93863.4|93813.4|93860.6|93810.6|28
1648182040000|2022-03-25 04:20:40|93861.5|93811.5|93857.1|93807.1|93862.7|93812.7|93857.1|93807.1|35
1648182050000|2022-03-25 04:20:50|93857.2|93807.2|93858.4|93808.4|93859|93809|93857.2|93807.2|29
1648182060000|2022-03-25 04:21:00|93858.3|93808.3|93862.6|93812.6|93863.2|93813.2|93858|93808|28
1648182070000|2022-03-25 04:21:10|93862.9|93812.9|93867.6|93817.6|93877.4|93817.6|93862.9|93807.2|34
1648182080000|2022-03-25 04:21:20|93866.8|93816.8|93864.4|93814.4|93870.4|93820.4|93862.2|93812.2|43
1648182090000|2022-03-25 04:21:30|93864.8|93814.8|93866.2|93816.2|93870.9|93820.9|93860.2|93810.2|54
1648182100000|2022-03-25 04:21:40|93866.4|93816.4|93863.2|93813.2|93866.6|93816.6|93862.7|93812.7|51
1648182110000|2022-03-25 04:21:50|93863.1|93813.1|93860.1|93810.1|93863.7|93813.7|93857.7|93807.7|47
1648182120000|2022-03-25 04:22:00|93860.2|93810.2|93858|93808|93862.6|93812.6|93857|93807|51
1648182130000|2022-03-25 04:22:10|93858.3|93808.3|93859.8|93809.8|93860|93810|93857.6|93807.6|41
1648182140000|2022-03-25 04:22:20|93860.3|93810.3|93860|93810|93860.8|93810.8|93858.2|93808.2|37
1648182150000|2022-03-25 04:22:30|93859.8|93809.8|93864|93814|93864|93814|93857.8|93807.8|29
1648182160000|2022-03-25 04:22:40|93863.6|93813.6|93859.2|93809.2|93866.2|93816.2|93859.2|93809.2|41
1648182170000|2022-03-25 04:22:50|93861|93811|93856.9|93806.9|93861|93811|93854.3|93804.3|47
1648182180000|2022-03-25 04:23:00|93856.2|93806.2|93859.2|93809.2|93859.9|93809.9|93855.9|93805.9|45
1648182190000|2022-03-25 04:23:10|93858.9|93808.9|93856.6|93806.6|93859.8|93809.8|93855|93805|38
1648182200000|2022-03-25 04:23:20|93856.5|93806.5|93857.7|93807.7|93858.3|93808.3|93854.8|93804.8|28
1648182210000|2022-03-25 04:23:30|93857.5|93807.5|93857.5|93807.5|93859.5|93809.5|93857.2|93807.2|25
1648182220000|2022-03-25 04:23:40|93856.9|93806.9|93857.4|93807.4|93858.4|93808.4|93856.9|93806.9|20
1648182230000|2022-03-25 04:23:50|93857.5|93807.5|93857.2|93807.2|93858.6|93808.6|93856.9|93806.9|16
1648182240000|2022-03-25 04:24:00|93857.4|93807.4|93848.6|93798.6|93858.4|93808.4|93846.4|93796.4|45
1648182250000|2022-03-25 04:24:10|93849.2|93799.2|93848.2|93798.2|93849.3|93799.3|93846.6|93796.6|42
1648182260000|2022-03-25 04:24:20|93848|93798|93844.9|93794.9|93848.8|93798.8|93844.4|93794.4|39
1648182270000|2022-03-25 04:24:30|93845|93795|93847.4|93797.4|93848.5|93798.5|93845|93795|28
1648182280000|2022-03-25 04:24:40|93849.1|93799.1|93846.1|93796.1|93851.4|93801.4|93845.1|93795.1|57
1648182290000|2022-03-25 04:24:50|93846.7|93796.7|93847.7|93797.7|93848.9|93798.9|93845.2|93795.2|51
1648182300000|2022-03-25 04:25:00|93847.8|93797.8|93849|93799|93851.6|93801.6|93847.8|93797.8|41
1648182310000|2022-03-25 04:25:10|93850.6|93800.6|93849.2|93799.2|93850.7|93800.7|93847.8|93797.8|36
1648182320000|2022-03-25 04:25:20|93849|93799|93849.8|93799.8|93849.8|93799.8|93848|93798|28
1648182330000|2022-03-25 04:25:30|93848.7|93798.7|93850.3|93800.3|93850.3|93800.3|93848.3|93798.3|31
1648182340000|2022-03-25 04:25:40|93850.5|93800.5|93847.2|93797.2|93850.5|93800.5|93845.7|93795.7|33
1648182350000|2022-03-25 04:25:50|93846.7|93796.7|93848.5|93798.5|93849.3|93799.3|93846.7|93796.7|33
1648182360000|2022-03-25 04:26:00|93848.7|93798.7|93846.7|93796.7|93850.2|93800.2|93846.7|93796.7|39
1648182370000|2022-03-25 04:26:10|93846.1|93796.1|93846.4|93796.4|93846.7|93796.7|93844.8|93794.8|29
1648182380000|2022-03-25 04:26:20|93846|93796|93847.1|93797.1|93847.9|93797.9|93845.5|93795.5|32
1648182390000|2022-03-25 04:26:30|93846.9|93796.9|93849.2|93799.2|93849.6|93799.6|93846.1|93796.1|38
1648182400000|2022-03-25 04:26:40|93850.2|93800.2|93847.7|93797.7|93850.8|93800.8|93846.8|93796.8|43
1648182410000|2022-03-25 04:26:50|93847.8|93797.8|93851.5|93801.5|93852.5|93802.5|93847.8|93797.8|32
1648182420000|2022-03-25 04:27:00|93851.7|93801.7|93851.2|93801.2|93852.2|93802.2|93850.5|93800.5|34
1648182430000|2022-03-25 04:27:10|93851.1|93801.1|93854.1|93804.1|93854.1|93804.1|93851|93801|36
1648182440000|2022-03-25 04:27:20|93854|93804|93853.1|93803.1|93854.4|93804.4|93853.1|93803.1|35
1648182450000|2022-03-25 04:27:30|93853|93803|93851.8|93801.8|93854.2|93804.2|93851.4|93801.4|31
1648182460000|2022-03-25 04:27:40|93851.7|93801.7|93851.2|93801.2|93852.4|93802.4|93850.9|93800.9|41
1648182470000|2022-03-25 04:27:50|93851.6|93801.6|93852.4|93802.4|93853.3|93803.3|93851|93801|35
1648182480000|2022-03-25 04:28:00|93851.7|93801.7|93851|93801|93852.8|93802.8|93850.9|93800.9|28
1648182490000|2022-03-25 04:28:10|93850.9|93800.9|93851.1|93801.1|93852.2|93802.2|93849.7|93799.7|25
1648182500000|2022-03-25 04:28:20|93850.5|93800.5|93850.2|93800.2|93851.4|93801.4|93849.3|93799.3|32
1648182510000|2022-03-25 04:28:30|93849.7|93799.7|93850.4|93800.4|93851.6|93801.6|93849.7|93799.7|22
1648182520000|2022-03-25 04:28:40|93850.3|93800.3|93848.8|93798.8|93851.4|93801.4|93848.8|93798.8|27
1648182530000|2022-03-25 04:28:50|93849.2|93799.2|93848.7|93798.7|93849.8|93799.8|93848.3|93798.3|37
1648182540000|2022-03-25 04:29:00|93848.5|93798.5|93851.2|93801.2|93851.2|93801.2|93847.4|93797.4|29
1648182550000|2022-03-25 04:29:10|93851.3|93801.3|93853.9|93803.9|93853.9|93803.9|93850.8|93800.8|39
1648182560000|2022-03-25 04:29:20|93853.4|93803.4|93853.7|93803.7|93854.6|93804.6|93851.6|93801.6|37
1648182570000|2022-03-25 04:29:30|93853.6|93803.6|93853.4|93803.4|93853.6|93803.6|93852.1|93802.1|20
1648182580000|2022-03-25 04:29:40|93853.5|93803.5|93860.2|93810.2|93860.8|93810.8|93853.4|93803.4|37
1648182590000|2022-03-25 04:29:50|93860.9|93810.9|93860.8|93810.8|93861.1|93811.1|93860|93810|15
1648182600000|2022-03-25 04:30:00|93860.7|93810.7|93862.6|93812.6|93863.7|93813.7|93859.7|93809.7|37
1648182610000|2022-03-25 04:30:10|93862.7|93812.7|93863.2|93813.2|93863.2|93813.2|93861.9|93811.9|33
1648182620000|2022-03-25 04:30:20|93862.8|93812.8|93863.5|93813.5|93864|93814|93861.8|93811.8|35
1648182630000|2022-03-25 04:30:30|93863.4|93813.4|93863.7|93813.7|93865.3|93815.3|93863.3|93813.3|21
1648182640000|2022-03-25 04:30:40|93863.8|93813.8|93863.1|93813.1|93865.1|93815.1|93861.9|93811.9|28
1648182650000|2022-03-25 04:30:50|93862.5|93812.5|93859.9|93809.9|93863.8|93813.8|93859.6|93809.6|16
1648182660000|2022-03-25 04:31:00|93859.8|93809.8|93855.4|93805.4|93859.8|93809.8|93852.8|93802.8|37
1648182670000|2022-03-25 04:31:10|93855.1|93805.1|93856|93806|93857.1|93807.1|93854|93804|33
1648182680000|2022-03-25 04:31:20|93856.2|93806.2|93854.5|93804.5|93856.8|93806.8|93854|93804|28
1648182690000|2022-03-25 04:31:30|93854.3|93804.3|93854.1|93804.1|93856|93806|93853.2|93803.2|34
1648182700000|2022-03-25 04:31:40|93854.3|93804.3|93853|93803|93854.5|93804.5|93852.3|93802.3|34
1648182710000|2022-03-25 04:31:50|93853.6|93803.6|93853.1|93803.1|93853.9|93803.9|93852.7|93802.7|46
1648182720000|2022-03-25 04:32:00|93853|93803|93853.5|93803.5|93854.1|93804.1|93851.9|93801.9|32
1648182730000|2022-03-25 04:32:10|93853.3|93803.3|93852.7|93802.7|93854|93804|93852.2|93802.2|25
1648182740000|2022-03-25 04:32:20|93853.5|93803.5|93852.5|93802.5|93853.5|93803.5|93852.2|93802.2|18
1648182750000|2022-03-25 04:32:30|93852.9|93802.9|93855|93805|93857.2|93807.2|93852.5|93802.5|36
1648182760000|2022-03-25 04:32:40|93853.9|93803.9|93855.9|93805.9|93855.9|93805.9|93852.9|93802.9|27
1648182770000|2022-03-25 04:32:50|93855|93805|93852.7|93802.7|93855.1|93805.1|93851.4|93801.4|29
1648182780000|2022-03-25 04:33:00|93852.1|93802.1|93850.8|93800.8|93852.1|93802.1|93850.8|93800.8|25
1648182790000|2022-03-25 04:33:10|93851.1|93801.1|93852.8|93802.8|93853|93803|93850.8|93800.8|23
1648182800000|2022-03-25 04:33:20|93852.6|93802.6|93852.5|93802.5|93852.7|93802.7|93851.1|93801.1|12
1648182810000|2022-03-25 04:33:30|93851.7|93801.7|93853.4|93803.4|93853.4|93803.4|93850.6|93800.6|19
1648182820000|2022-03-25 04:33:40|93853.9|93803.9|93852.2|93802.2|93854.2|93804.2|93852.2|93802.2|21
1648182830000|2022-03-25 04:33:50|93852.3|93802.3|93854.4|93804.4|93854.4|93804.4|93851.2|93801.2|26
1648182840000|2022-03-25 04:34:00|93853.8|93803.8|93855.1|93805.1|93856.2|93806.2|93852.9|93802.9|22
1648182850000|2022-03-25 04:34:10|93855.3|93805.3|93856.6|93806.6|93856.6|93806.6|93853.2|93803.2|16
1648182860000|2022-03-25 04:34:20|93855.2|93805.2|93854.2|93804.2|93856.1|93806.1|93852.9|93802.9|16
1648182870000|2022-03-25 04:34:30|93854.6|93804.6|93854.5|93804.5|93854.9|93804.9|93852.6|93802.6|13
1648182880000|2022-03-25 04:34:40|93853.3|93803.3|93853.9|93803.9|93854.2|93804.2|93852.3|93802.3|29
1648182890000|2022-03-25 04:34:50|93853.5|93803.5|93852.1|93802.1|93853.8|93803.8|93850.8|93800.8|18
1648182900000|2022-03-25 04:35:00|93851.8|93801.8|93852.7|93802.7|93853.1|93803.1|93850.8|93800.8|26
1648182910000|2022-03-25 04:35:10|93853|93803|93851.6|93801.6|93853|93803|93851.3|93801.3|26
1648182920000|2022-03-25 04:35:20|93852.4|93802.4|93852|93802|93852.5|93802.5|93851.3|93801.3|20
1648182930000|2022-03-25 04:35:30|93851.4|93801.4|93852.1|93802.1|93852.1|93802.1|93851|93801|11
1648182940000|2022-03-25 04:35:40|93852|93802|93852.4|93802.4|93853.1|93803.1|93852|93802|12
1648182950000|2022-03-25 04:35:50|93852.2|93802.2|93852.4|93802.4|93853|93803|93851.8|93801.8|18
1648182960000|2022-03-25 04:36:00|93852.6|93802.6|93854.2|93804.2|93854.2|93804.2|93851|93801|26
1648182970000|2022-03-25 04:36:10|93854.3|93804.3|93853.9|93803.9|93855.6|93805.6|93852.8|93802.8|35
1648182980000|2022-03-25 04:36:20|93854|93804|93853.1|93803.1|93854.2|93804.2|93852.6|93802.6|26
1648182990000|2022-03-25 04:36:30|93852.3|93802.3|93850.4|93800.4|93852.3|93802.3|93850.4|93800.4|25
1648183000000|2022-03-25 04:36:40|93850.1|93800.1|93851.6|93801.6|93853.2|93803.2|93850.1|93800.1|25
1648183010000|2022-03-25 04:36:50|93852|93802|93851.6|93801.6|93852.5|93802.5|93850.7|93800.7|27
1648183020000|2022-03-25 04:37:00|93851|93801|93851.6|93801.6|93851.7|93801.7|93849.3|93799.3|16
1648183030000|2022-03-25 04:37:10|93851.5|93801.5|93852.5|93802.5|93852.5|93802.5|93850.2|93800.2|26
1648183040000|2022-03-25 04:37:20|93852.4|93802.4|93851.9|93801.9|93852.8|93802.8|93851.7|93801.7|17
1648183050000|2022-03-25 04:37:30|93851.6|93801.6|93852.9|93802.9|93853.5|93803.5|93851|93801|30
1648183060000|2022-03-25 04:37:40|93852.2|93802.2|93856.5|93806.5|93856.5|93806.5|93852.2|93802.2|25
1648183070000|2022-03-25 04:37:50|93855.6|93805.6|93855.9|93805.9|93856.1|93806.1|93854.8|93804.8|24
1648183080000|2022-03-25 04:38:00|93856.3|93806.3|93856.3|93806.3|93856.7|93806.7|93855.4|93805.4|18
1648183090000|2022-03-25 04:38:10|93855.8|93805.8|93865|93815|93865|93815|93855.8|93805.8|29
1648183100000|2022-03-25 04:38:20|93865.1|93815.1|93867.6|93817.6|93870.8|93820.8|93862.5|93812.5|45
1648183110000|2022-03-25 04:38:30|93867.7|93817.7|93867.6|93817.6|93868.6|93818.6|93867.4|93817.4|30
1648183120000|2022-03-25 04:38:40|93867.7|93817.7|93867.7|93817.7|93868.4|93818.4|93867.3|93817.3|18
1648183130000|2022-03-25 04:38:50|93867.6|93817.6|93866.5|93816.5|93867.6|93817.6|93864.9|93814.9|37
1648183140000|2022-03-25 04:39:00|93866.4|93816.4|93866.4|93816.4|93866.8|93816.8|93865.5|93815.5|32
1648183150000|2022-03-25 04:39:10|93866.7|93816.7|93865.9|93815.9|93866.7|93816.7|93864|93814|33
1648183160000|2022-03-25 04:39:20|93865.6|93815.6|93865.2|93815.2|93866.3|93816.3|93864.5|93814.5|27
1648183170000|2022-03-25 04:39:30|93865|93815|93864.9|93814.9|93866.2|93816.2|93864.9|93814.9|20
1648183180000|2022-03-25 04:39:40|93864.8|93814.8|93867.3|93817.3|93868.5|93818.5|93862.1|93812.1|44
1648183190000|2022-03-25 04:39:50|93867.2|93817.2|93862.7|93812.7|93868.1|93818.1|93862.4|93812.4|24
1648183200000|2022-03-25 04:40:00|93862.9|93812.9|93866.1|93816.1|93867.6|93817.6|93862.1|93812.1|30
1648183210000|2022-03-25 04:40:10|93866.7|93816.7|93866.6|93816.6|93866.8|93816.8|93865.6|93815.6|15
1648183220000|2022-03-25 04:40:20|93866.2|93816.2|93867.8|93817.8|93868.1|93818.1|93865.1|93815.1|21
1648183230000|2022-03-25 04:40:30|93867.9|93817.9|93868.5|93818.5|93868.6|93818.6|93867.9|93817.9|12
1648183240000|2022-03-25 04:40:40|93868.4|93818.4|93868.5|93818.5|93869.8|93819.8|93868.4|93818.4|21
1648183250000|2022-03-25 04:40:50|93869.1|93819.1|93867.4|93817.4|93869.4|93819.4|93867.3|93817.3|15
1648183260000|2022-03-25 04:41:00|93867.5|93817.5|93869.6|93819.6|93869.9|93819.9|93867.4|93817.4|22
1648183270000|2022-03-25 04:41:10|93870.3|93820.3|93869.8|93819.8|93872.1|93822.1|93869.3|93819.3|24
1648183280000|2022-03-25 04:41:20|93869.6|93819.6|93873.4|93823.4|93873.6|93823.6|93869.6|93819.6|24
1648183290000|2022-03-25 04:41:30|93873.2|93823.2|93872|93822|93874.7|93824.7|93870.8|93820.8|19
1648183300000|2022-03-25 04:41:40|93872.2|93822.2|93872|93822|93872.9|93822.9|93871.4|93821.4|25
1648183310000|2022-03-25 04:41:50|93872.7|93822.7|93874.9|93824.9|93874.9|93824.9|93871.7|93821.7|29
1648183320000|2022-03-25 04:42:00|93874.6|93824.6|93874.9|93824.9|93875.6|93825.6|93874.2|93824.2|30
1648183330000|2022-03-25 04:42:10|93875.4|93825.4|93873.9|93823.9|93875.7|93825.7|93871.3|93821.3|26
1648183340000|2022-03-25 04:42:20|93873.8|93823.8|93874.4|93824.4|93875.3|93825.3|93873.6|93823.6|40
1648183350000|2022-03-25 04:42:30|93874.8|93824.8|93871.7|93821.7|93874.8|93824.8|93871.6|93821.6|36
1648183360000|2022-03-25 04:42:40|93871.9|93821.9|93868.6|93818.6|93871.9|93821.9|93868.2|93818.2|34
1648183370000|2022-03-25 04:42:50|93870|93820|93871.4|93821.4|93872.4|93822.4|93869.1|93819.1|36
1648183380000|2022-03-25 04:43:00|93872.1|93822.1|93872|93822|93872.3|93822.3|93871|93821|21
1648183390000|2022-03-25 04:43:10|93871.3|93821.3|93872.2|93822.2|93872.5|93822.5|93871.3|93821.3|29
1648183400000|2022-03-25 04:43:20|93872|93822|93869.9|93819.9|93872.8|93822.8|93869.9|93819.9|38
1648183410000|2022-03-25 04:43:30|93870.1|93820.1|93870.3|93820.3|93870.6|93820.6|93868.5|93818.5|39
1648183420000|2022-03-25 04:43:40|93870.2|93820.2|93870.3|93820.3|93871.2|93821.2|93869.6|93819.6|50
1648183430000|2022-03-25 04:43:50|93870.9|93820.9|93871.9|93821.9|93872.1|93822.1|93870.1|93820.1|32
1648183440000|2022-03-25 04:44:00|93871.6|93821.6|93874.9|93824.9|93875|93825|93871.5|93821.5|33
1648183450000|2022-03-25 04:44:10|93874.6|93824.6|93870.6|93820.6|93875.4|93825.4|93870.3|93820.3|29
1648183460000|2022-03-25 04:44:20|93870.4|93820.4|93868.9|93818.9|93870.9|93820.9|93867.9|93817.9|24
1648183470000|2022-03-25 04:44:30|93868.8|93818.8|93864.8|93814.8|93869|93819|93864.8|93814.8|33
1648183480000|2022-03-25 04:44:40|93864.7|93814.7|93859.1|93809.1|93866.6|93816.6|93857.8|93807.8|35
1648183490000|2022-03-25 04:44:50|93858.8|93808.8|93859.1|93809.1|93859.8|93809.8|93858|93808|12
1648183500000|2022-03-25 04:45:00|93858.4|93808.4|93857.2|93807.2|93860.5|93810.5|93856.6|93806.6|45
1648183510000|2022-03-25 04:45:10|93857.3|93807.3|93856.5|93806.5|93859|93809|93853.9|93803.9|36
1648183520000|2022-03-25 04:45:20|93856.1|93806.1|93858.2|93808.2|93859.2|93809.2|93855.9|93805.9|38
1648183530000|2022-03-25 04:45:30|93857.9|93807.9|93857|93807|93858.5|93808.5|93856.2|93806.2|33
1648183540000|2022-03-25 04:45:40|93857.2|93807.2|93858|93808|93858.6|93808.6|93855|93805|40
1648183550000|2022-03-25 04:45:50|93858.2|93808.2|93855.2|93805.2|93858.2|93808.2|93854.9|93804.9|22
1648183560000|2022-03-25 04:46:00|93855|93805|93855.8|93805.8|93855.8|93805.8|93854.5|93804.5|16
1648183570000|2022-03-25 04:46:10|93855.3|93805.3|93860.8|93810.8|93862.3|93812.3|93855.3|93805.3|21
1648183580000|2022-03-25 04:46:20|93861.1|93811.1|93859.4|93809.4|93861.7|93811.7|93858.1|93808.1|24
1648183590000|2022-03-25 04:46:30|93859.1|93809.1|93861.4|93811.4|93861.4|93811.4|93858.3|93808.3|23
1648183600000|2022-03-25 04:46:40|93861.3|93811.3|93861.6|93811.6|93862.4|93812.4|93861|93811|19
1648183610000|2022-03-25 04:46:50|93861.3|93811.3|93858.4|93808.4|93863.9|93813.9|93857.6|93807.6|30
1648183620000|2022-03-25 04:47:00|93858|93808|93859.6|93809.6|93859.6|93809.6|93858|93808|19
1648183630000|2022-03-25 04:47:10|93859.9|93809.9|93861.2|93811.2|93861.4|93811.4|93859.7|93809.7|18
1648183640000|2022-03-25 04:47:20|93861.1|93811.1|93862|93812|93862.1|93812.1|93860.9|93810.9|15
1648183650000|2022-03-25 04:47:30|93862.3|93812.3|93856.8|93806.8|93863.3|93813.3|93856.6|93806.6|17
1648183660000|2022-03-25 04:47:40|93859|93809|93858.6|93808.6|93859.9|93809.9|93858.3|93808.3|17
1648183670000|2022-03-25 04:47:50|93859.6|93809.6|93858.6|93808.6|93860.6|93810.6|93858.3|93808.3|25
1648183680000|2022-03-25 04:48:00|93858.7|93808.7|93859.5|93809.5|93859.9|93809.9|93858.7|93808.7|14
1648183690000|2022-03-25 04:48:10|93859.2|93809.2|93859.6|93809.6|93860.5|93810.5|93859|93809|17
1648183700000|2022-03-25 04:48:20|93859.5|93809.5|93861|93811|93862.1|93812.1|93859|93809|23
1648183710000|2022-03-25 04:48:30|93860.9|93810.9|93862|93812|93862.4|93812.4|93860.9|93810.9|20
1648183720000|2022-03-25 04:48:40|93861.9|93811.9|93863.5|93813.5|93864.2|93814.2|93861.9|93811.9|26
1648183730000|2022-03-25 04:48:50|93863.1|93813.1|93863.2|93813.2|93863.6|93813.6|93862.9|93812.9|15
1648183740000|2022-03-25 04:49:00|93863|93813|93859.7|93809.7|93864.2|93814.2|93859.7|93809.7|42
1648183750000|2022-03-25 04:49:10|93859.8|93809.8|93861.6|93811.6|93861.6|93811.6|93859.7|93809.7|19
1648183760000|2022-03-25 04:49:20|93861.9|93811.9|93862.2|93812.2|93862.8|93812.8|93861.7|93811.7|12
1648183770000|2022-03-25 04:49:30|93862.1|93812.1|93864.1|93814.1|93864.1|93814.1|93861.9|93811.9|19
1648183780000|2022-03-25 04:49:40|93864.3|93814.3|93865.3|93815.3|93866.5|93816.5|93863.6|93813.6|24
1648183790000|2022-03-25 04:49:50|93865.5|93815.5|93865|93815|93865.5|93815.5|93863.7|93813.7|22
1648183800000|2022-03-25 04:50:00|93864.7|93814.7|93865.9|93815.9|93870.1|93820.1|93864.5|93814.5|30
1648183810000|2022-03-25 04:50:10|93867.4|93817.4|93868.5|93818.5|93869.2|93819.2|93866.4|93816.4|19
1648183820000|2022-03-25 04:50:20|93867.9|93817.9|93870.7|93820.7|93870.7|93820.7|93867.9|93817.9|25
1648183830000|2022-03-25 04:50:30|93870.8|93820.8|93872.9|93822.9|93873.6|93823.6|93870.7|93820.7|22
1648183840000|2022-03-25 04:50:40|93872.8|93822.8|93872.6|93822.6|93873.7|93823.7|93871.8|93821.8|14
1648183850000|2022-03-25 04:50:50|93872.5|93822.5|93872.3|93822.3|93872.8|93822.8|93871.1|93821.1|22
1648183860000|2022-03-25 04:51:00|93872.4|93822.4|93868.8|93818.8|93872.4|93822.4|93868.4|93818.4|28
1648183870000|2022-03-25 04:51:10|93869.2|93819.2|93869.3|93819.3|93870.6|93820.6|93869.1|93819.1|19
1648183880000|2022-03-25 04:51:20|93869.8|93819.8|93870.7|93820.7|93871.6|93821.6|93869.1|93819.1|14
1648183890000|2022-03-25 04:51:30|93870|93820|93870|93820|93870.4|93820.4|93868.6|93818.6|13
1648183900000|2022-03-25 04:51:40|93869.5|93819.5|93865.4|93815.4|93870.9|93820.9|93865|93815|23
1648183910000|2022-03-25 04:51:50|93867.3|93817.3|93864.5|93814.5|93867.3|93817.3|93864.5|93814.5|25
1648183920000|2022-03-25 04:52:00|93864.6|93814.6|93865.2|93815.2|93865.8|93815.8|93864.4|93814.4|21
1648183930000|2022-03-25 04:52:10|93865.5|93815.5|93865.3|93815.3|93866.4|93816.4|93865.2|93815.2|19
1648183940000|2022-03-25 04:52:20|93865.7|93815.7|93865.8|93815.8|93866.8|93816.8|93865.3|93815.3|18
1648183950000|2022-03-25 04:52:30|93865.6|93815.6|93867.8|93817.8|93868.8|93818.8|93865.6|93815.6|32
1648183960000|2022-03-25 04:52:40|93868.4|93818.4|93869.5|93819.5|93869.9|93819.9|93868.3|93818.3|21
1648183970000|2022-03-25 04:52:50|93870|93820|93869.5|93819.5|93870|93820|93867.9|93817.9|15
1648183980000|2022-03-25 04:53:00|93869.4|93819.4|93866.2|93816.2|93870.1|93820.1|93866.2|93816.2|31
1648183990000|2022-03-25 04:53:10|93866.1|93816.1|93867.7|93817.7|93868.5|93818.5|93866.1|93816.1|21
1648184000000|2022-03-25 04:53:20|93867.4|93817.4|93869.2|93819.2|93869.2|93819.2|93867.4|93817.4|14
1648184010000|2022-03-25 04:53:30|93869.6|93819.6|93874|93824|93874.9|93824.9|93869.6|93819.6|30
1648184020000|2022-03-25 04:53:40|93873.4|93823.4|93874.9|93824.9|93875.4|93825.4|93872.9|93822.9|23
1648184030000|2022-03-25 04:53:50|93874.8|93824.8|93876.9|93826.9|93877.3|93827.3|93873.6|93823.6|24
1648184040000|2022-03-25 04:54:00|93876.5|93826.5|93874.7|93824.7|93877.9|93827.9|93874.7|93824.7|13
1648184050000|2022-03-25 04:54:10|93874.9|93824.9|93873.8|93823.8|93875.1|93825.1|93873.8|93823.8|29
1648184060000|2022-03-25 04:54:20|93873.7|93823.7|93874.9|93824.9|93875.7|93825.7|93873.4|93823.4|24
1648184070000|2022-03-25 04:54:30|93874.6|93824.6|93873.4|93823.4|93876|93826|93873.4|93823.4|23
1648184080000|2022-03-25 04:54:40|93873.1|93823.1|93874.7|93824.7|93876.2|93826.2|93872.5|93822.5|31
1648184090000|2022-03-25 04:54:50|93874.5|93824.5|93873.7|93823.7|93876|93826|93873.6|93823.6|31
1648184100000|2022-03-25 04:55:00|93873.8|93823.8|93873.1|93823.1|93873.9|93823.9|93872.9|93822.9|17
1648184110000|2022-03-25 04:55:10|93873.6|93823.6|93872.8|93822.8|93875.4|93825.4|93871.5|93821.5|21
1648184120000|2022-03-25 04:55:20|93872.6|93822.6|93876.4|93826.4|93876.5|93826.5|93872.6|93822.6|28
1648184130000|2022-03-25 04:55:30|93875.9|93825.9|93876.1|93826.1|93877.1|93827.1|93873.2|93823.2|39
1648184140000|2022-03-25 04:55:40|93875.8|93825.8|93877.9|93827.9|93877.9|93827.9|93875.8|93825.8|15
1648184150000|2022-03-25 04:55:50|93878.7|93828.7|93880.3|93830.3|93880.3|93830.3|93877.7|93827.7|30
1648184160000|2022-03-25 04:56:00|93880.1|93830.1|93880.4|93830.4|93883.4|93833.4|93879.5|93829.5|19
1648184170000|2022-03-25 04:56:10|93880|93830|93878.6|93828.6|93880.7|93830.7|93878.2|93828.2|23
1648184180000|2022-03-25 04:56:20|93878.7|93828.7|93881.4|93831.4|93881.4|93831.4|93877.7|93827.7|31
1648184190000|2022-03-25 04:56:30|93881.3|93831.3|93881.6|93831.6|93882|93832|93879.4|93829.4|15
1648184200000|2022-03-25 04:56:40|93880|93830|93879.3|93829.3|93880.1|93830.1|93878.4|93828.4|19
1648184210000|2022-03-25 04:56:50|93879.8|93829.8|93879.1|93829.1|93880.3|93830.3|93878.7|93828.7|19
1648184220000|2022-03-25 04:57:00|93879.3|93829.3|93879.5|93829.5|93880.7|93830.7|93879.3|93829.3|29
1648184230000|2022-03-25 04:57:10|93879.4|93829.4|93880.5|93830.5|93883.2|93833.2|93879.3|93829.3|21
1648184240000|2022-03-25 04:57:20|93882.5|93832.5|93880.7|93830.7|93883.2|93833.2|93880.6|93830.6|25
1648184250000|2022-03-25 04:57:30|93880.4|93830.4|93878.9|93828.9|93881.5|93831.5|93877.8|93827.8|26
1648184260000|2022-03-25 04:57:40|93879.7|93829.7|93857.4|93807.4|93879.7|93829.7|93857.4|93807.4|58
1648184270000|2022-03-25 04:57:50|93857.9|93807.9|93859.5|93809.5|93860.1|93810.1|93857.5|93807.5|44
1648184280000|2022-03-25 04:58:00|93859.1|93809.1|93862.5|93812.5|93862.8|93812.8|93859.1|93809.1|46
1648184290000|2022-03-25 04:58:10|93862.2|93812.2|93863|93813|93863|93813|93861.1|93811.1|31
1648184300000|2022-03-25 04:58:20|93862.6|93812.6|93862|93812|93863.1|93813.1|93861.6|93811.6|35
1648184310000|2022-03-25 04:58:30|93861.9|93811.9|93861.3|93811.3|93862.9|93812.9|93861.2|93811.2|35
1648184320000|2022-03-25 04:58:40|93861.5|93811.5|93861.1|93811.1|93861.6|93811.6|93860|93810|43
1648184330000|2022-03-25 04:58:50|93860.6|93810.6|93861.1|93811.1|93861.1|93811.1|93859.8|93809.8|18
1648184340000|2022-03-25 04:59:00|93861|93811|93860.7|93810.7|93861.6|93811.6|93859.6|93809.6|23
1648184350000|2022-03-25 04:59:10|93862.4|93812.4|93867|93817|93871.5|93821.5|93862.1|93812.1|48
1648184360000|2022-03-25 04:59:20|93867.6|93817.6|93869.7|93819.7|93883.7|93819.7|93867.6|93796.2|42
1648184370000|2022-03-25 04:59:30|93869.8|93819.8|93868|93818|93869.8|93819.8|93864.9|93814.9|40
1648184380000|2022-03-25 04:59:40|93868.3|93818.3|93871.5|93821.5|93871.5|93821.5|93867.7|93817.7|37
1648184390000|2022-03-25 04:59:50|93870.7|93820.7|93869.5|93819.5|93873.4|93823.4|93869.4|93819.4|33
1648184400000|2022-03-25 05:00:00|93869.3|93819.3|93870.2|93820.2|93880.6|93820.8|93867.6|93809.4|31
1648184410000|2022-03-25 05:00:10|93869.9|93819.9|93872.4|93822.4|93873.9|93823.9|93868.3|93818.3|33
1648184420000|2022-03-25 05:00:20|93872.5|93822.5|93872.6|93822.6|93873.5|93823.5|93870.2|93820.2|38
1648184430000|2022-03-25 05:00:30|93872.5|93822.5|93872.5|93822.5|93872.9|93822.9|93871.4|93821.4|20
1648184440000|2022-03-25 05:00:40|93872.7|93822.7|93873.3|93823.3|93873.5|93823.5|93871.9|93821.9|11
1648184450000|2022-03-25 05:00:50|93873.6|93823.6|93874|93824|93875.1|93825.1|93873.3|93823.3|22
1648184460000|2022-03-25 05:01:00|93874.2|93824.2|93873.2|93823.2|93874.3|93824.3|93869.1|93819.1|23
1648184470000|2022-03-25 05:01:10|93869.9|93819.9|93866.1|93816.1|93870.6|93820.6|93865.7|93815.7|43
1648184480000|2022-03-25 05:01:20|93864.2|93814.2|93864.5|93814.5|93875.3|93815.5|93864.2|93805.3|25
1648184490000|2022-03-25 05:01:30|93864.3|93814.3|93866.5|93816.5|93866.5|93816.5|93864.3|93814.3|17
1648184500000|2022-03-25 05:01:40|93866|93816|93866.3|93816.3|93866.7|93816.7|93865.7|93815.7|18
1648184510000|2022-03-25 05:01:50|93864.9|93814.9|93867.5|93817.5|93868.1|93818.1|93864|93814|31
1648184520000|2022-03-25 05:02:00|93867.9|93817.9|93866.4|93816.4|93868|93818|93865.4|93815.4|22
1648184530000|2022-03-25 05:02:10|93866.5|93816.5|93863.9|93813.9|93867.6|93817.6|93863.9|93813.9|42
1648184540000|2022-03-25 05:02:20|93863.8|93813.8|93867.8|93817.8|93867.8|93817.8|93863.8|93813.8|31
1648184550000|2022-03-25 05:02:30|93867.9|93817.9|93863.2|93813.2|93868|93818|93863.2|93813.2|29
1648184560000|2022-03-25 05:02:40|93863.4|93813.4|93861.9|93811.9|93863.7|93813.7|93861.9|93811.9|26
1648184570000|2022-03-25 05:02:50|93862.3|93812.3|93863|93813|93863.4|93813.4|93861.7|93811.7|25
1648184580000|2022-03-25 05:03:00|93863.1|93813.1|93862.7|93812.7|93863.1|93813.1|93862.6|93812.6|8
1648184590000|2022-03-25 05:03:10|93862.4|93812.4|93863.4|93813.4|93864|93814|93862.3|93812.3|20
1648184600000|2022-03-25 05:03:20|93863.3|93813.3|93865.9|93815.9|93866.1|93816.1|93863.3|93813.3|36
1648184610000|2022-03-25 05:03:30|93866.1|93816.1|93865.6|93815.6|93866.3|93816.3|93864.6|93814.6|20
1648184620000|2022-03-25 05:03:40|93866|93816|93864.9|93814.9|93866|93816|93864.7|93814.7|26
1648184630000|2022-03-25 05:03:50|93865.1|93815.1|93863|93813|93866|93816|93862.7|93812.7|22
1648184640000|2022-03-25 05:04:00|93862.9|93812.9|93864.9|93814.9|93865.9|93815.9|93862.9|93812.9|27
1648184650000|2022-03-25 05:04:10|93864.8|93814.8|93867.1|93817.1|93867.6|93817.6|93864.8|93814.8|21
1648184660000|2022-03-25 05:04:20|93867.3|93817.3|93866.9|93816.9|93867.4|93817.4|93866.3|93816.3|33
1648184670000|2022-03-25 05:04:30|93867.2|93817.2|93867.3|93817.3|93867.3|93817.3|93866.1|93816.1|20
1648184680000|2022-03-25 05:04:40|93867.7|93817.7|93865.3|93815.3|93868.5|93818.5|93864.9|93814.9|24
1648184690000|2022-03-25 05:04:50|93864.8|93814.8|93864.5|93814.5|93866|93816|93864.2|93814.2|20
1648184700000|2022-03-25 05:05:00|93865.5|93815.5|93866|93816|93866.4|93816.4|93864.8|93814.8|26
1648184710000|2022-03-25 05:05:10|93865.7|93815.7|93862.1|93812.1|93866.1|93816.1|93861|93811|24
1648184720000|2022-03-25 05:05:20|93862.2|93812.2|93862|93812|93863.1|93813.1|93861.5|93811.5|26
1648184730000|2022-03-25 05:05:30|93862.3|93812.3|93862.1|93812.1|93863.6|93813.6|93861.9|93811.9|16
1648184740000|2022-03-25 05:05:40|93861.9|93811.9|93865.5|93815.5|93867.2|93817.2|93861.8|93811.8|36
1648184750000|2022-03-25 05:05:50|93866|93816|93865.6|93815.6|93867.2|93817.2|93864.8|93814.8|19
1648184760000|2022-03-25 05:06:00|93866.4|93816.4|93865.6|93815.6|93867.1|93817.1|93865.3|93815.3|27
1648184770000|2022-03-25 05:06:10|93865.5|93815.5|93866.1|93816.1|93866.5|93816.5|93865.2|93815.2|18
1648184780000|2022-03-25 05:06:20|93866.5|93816.5|93867|93817|93867.1|93817.1|93864.8|93814.8|13
1648184790000|2022-03-25 05:06:30|93866.3|93816.3|93865.7|93815.7|93866.5|93816.5|93864.6|93814.6|21
1648184800000|2022-03-25 05:06:40|93866.6|93816.6|93865.9|93815.9|93867.7|93817.7|93865.2|93815.2|27
1648184810000|2022-03-25 05:06:50|93866.3|93816.3|93866.6|93816.6|93868.8|93818.8|93863.1|93813.1|31
1648184820000|2022-03-25 05:07:00|93866.7|93816.7|93867.2|93817.2|93870.3|93820.3|93866.3|93816.3|21
1648184830000|2022-03-25 05:07:10|93868.3|93818.3|93865.9|93815.9|93868.3|93818.3|93865.4|93815.4|19
1648184840000|2022-03-25 05:07:20|93865.6|93815.6|93864.9|93814.9|93865.7|93815.7|93864.2|93814.2|25
1648184850000|2022-03-25 05:07:30|93864.4|93814.4|93865.2|93815.2|93865.4|93815.4|93863.7|93813.7|27
1648184860000|2022-03-25 05:07:40|93865.3|93815.3|93864.9|93814.9|93865.5|93815.5|93863.9|93813.9|31
1648184870000|2022-03-25 05:07:50|93864.5|93814.5|93865.4|93815.4|93867|93817|93864|93814|14
1648184880000|2022-03-25 05:08:00|93865.6|93815.6|93866.2|93816.2|93867|93817|93864.8|93814.8|40
1648184890000|2022-03-25 05:08:10|93865.5|93815.5|93864.9|93814.9|93868.1|93818.1|93864.8|93814.8|49
1648184900000|2022-03-25 05:08:20|93865|93815|93868.5|93818.5|93868.7|93818.7|93864|93814|23
1648184910000|2022-03-25 05:08:30|93868.7|93818.7|93866.3|93816.3|93872.7|93822.7|93865.3|93815.3|33
1648184920000|2022-03-25 05:08:40|93866.4|93816.4|93868.4|93818.4|93868.4|93818.4|93865.7|93815.7|28
1648184930000|2022-03-25 05:08:50|93868.2|93818.2|93874|93824|93874|93824|93868.1|93818.1|34
1648184940000|2022-03-25 05:09:00|93872.9|93822.9|93870.9|93820.9|93873.4|93823.4|93868.7|93818.7|33
1648184950000|2022-03-25 05:09:10|93870.7|93820.7|93873.4|93823.4|93873.7|93823.7|93870.7|93820.7|18
1648184960000|2022-03-25 05:09:20|93873.5|93823.5|93873.9|93823.9|93874.2|93824.2|93872.3|93822.3|19
1648184970000|2022-03-25 05:09:30|93875.8|93825.8|93872.3|93822.3|93875.9|93825.9|93870.6|93820.6|19
1648184980000|2022-03-25 05:09:40|93872.9|93822.9|93872.5|93822.5|93873.8|93823.8|93870.5|93820.5|26
1648184990000|2022-03-25 05:09:50|93872.6|93822.6|93874.8|93824.8|93874.8|93824.8|93872.6|93822.6|15
1648185000000|2022-03-25 05:10:00|93875|93825|93873.9|93823.9|93875.6|93825.6|93873|93823|23
1648185010000|2022-03-25 05:10:10|93875.3|93825.3|93875.5|93825.5|93877.8|93827.8|93873.9|93823.9|15
1648185020000|2022-03-25 05:10:20|93876.1|93826.1|93874.1|93824.1|93877.1|93827.1|93874.1|93824.1|16
1648185030000|2022-03-25 05:10:30|93874.6|93824.6|93874.5|93824.5|93889.1|93828.1|93873.6|93805.2|29
1648185040000|2022-03-25 05:10:40|93873.9|93823.9|93871|93821|93875.1|93825.1|93871|93821|16
1648185050000|2022-03-25 05:10:50|93872.3|93822.3|93871.4|93821.4|93873.4|93823.4|93870.8|93820.8|19
1648185060000|2022-03-25 05:11:00|93872.2|93822.2|93867.9|93817.9|93872.2|93822.2|93866.1|93816.1|37
1648185070000|2022-03-25 05:11:10|93867.5|93817.5|93868.5|93818.5|93871.7|93821.7|93867.4|93817.4|20
1648185080000|2022-03-25 05:11:20|93868.3|93818.3|93869.3|93819.3|93869.5|93819.5|93867.8|93817.8|17
1648185090000|2022-03-25 05:11:30|93871.4|93821.4|93869.6|93819.6|93871.4|93821.4|93868.7|93818.7|13
1648185100000|2022-03-25 05:11:40|93869.5|93819.5|93868.1|93818.1|93870.9|93820.9|93865.2|93815.2|22
1648185110000|2022-03-25 05:11:50|93867.1|93817.1|93871|93821|93871.2|93821.2|93867.1|93817.1|22
1648185120000|2022-03-25 05:12:00|93869.2|93819.2|93872|93822|93872.3|93822.3|93867.2|93817.2|16
1648185130000|2022-03-25 05:12:10|93871.8|93821.8|93872.5|93822.5|93873.6|93823.6|93868.8|93818.8|33
1648185140000|2022-03-25 05:12:20|93872.4|93822.4|93873.3|93823.3|93874|93824|93871.5|93821.5|16
1648185150000|2022-03-25 05:12:30|93874|93824|93872.7|93822.7|93874.4|93824.4|93872.4|93822.4|18
1648185160000|2022-03-25 05:12:40|93873.4|93823.4|93879|93829|93880|93830|93872.9|93822.9|36
1648185170000|2022-03-25 05:12:50|93879.2|93829.2|93879.2|93829.2|93881.4|93831.4|93878.7|93828.7|26
1648185180000|2022-03-25 05:13:00|93867.8|93842.8|93878.3|93828.3|93885.4|93842.8|93867.8|93823|26
1648185190000|2022-03-25 05:13:10|93878.1|93828.1|93883.5|93833.5|93884|93834|93876|93826|29
1648185200000|2022-03-25 05:13:20|93885.4|93835.4|93886.2|93836.2|93886.2|93836.2|93881.4|93831.4|15
1648185210000|2022-03-25 05:13:30|93882.1|93832.1|93887.4|93837.4|93887.7|93837.7|93881.2|93831.2|14
1648185220000|2022-03-25 05:13:40|93887.1|93837.1|93880.1|93830.1|93889.4|93837.4|93877.5|93814.5|32
1648185230000|2022-03-25 05:13:50|93879.6|93829.6|93880.1|93830.1|93881.3|93831.3|93878.8|93828.8|20
1648185240000|2022-03-25 05:14:00|93880|93830|93880.8|93830.8|93881.9|93831.9|93878.5|93828.5|28
1648185250000|2022-03-25 05:14:10|93880.4|93830.4|93878|93828|93880.8|93830.8|93878|93828|29
1648185260000|2022-03-25 05:14:20|93878.1|93828.1|93880.3|93830.3|93880.3|93830.3|93877.4|93827.4|14
1648185270000|2022-03-25 05:14:30|93880.1|93830.1|93880.7|93830.7|93880.9|93830.9|93878.4|93828.4|20
1648185280000|2022-03-25 05:14:40|93882.6|93832.6|93884.3|93834.3|93884.3|93834.3|93880.1|93830.1|19
1648185290000|2022-03-25 05:14:50|93882.5|93832.5|93883.1|93833.1|93883.9|93833.9|93882|93832|19
1648185300000|2022-03-25 05:15:00|93882.7|93832.7|93893.8|93821.3|93894.1|93837.9|93879.9|93817.7|37
1648185310000|2022-03-25 05:15:10|93882.7|93832.7|93886.8|93836.8|93895.5|93838.8|93882.2|93825.5|39
1648185320000|2022-03-25 05:15:20|93891.6|93841.6|93906.5|93830.5|93906.5|93841.6|93887.9|93820|48
1648185330000|2022-03-25 05:15:30|93905|93832.4|93892.1|93842.1|93905|93843.8|93890.3|93829.9|44
1648185340000|2022-03-25 05:15:40|93891.6|93841.6|93895.9|93845.9|93896.3|93846.3|93891.2|93841.2|32
1648185350000|2022-03-25 05:15:50|93896.4|93846.4|93902.3|93831.1|93907.4|93847|93892.3|93831.1|36
1648185360000|2022-03-25 05:16:00|93892.2|93842.2|93893.7|93843.7|93904.3|93845|93892.2|93833.9|29
1648185370000|2022-03-25 05:16:10|93904|93833.2|93894.2|93844.2|93906|93844.4|93892.7|93833.2|38
1648185380000|2022-03-25 05:16:20|93894.5|93844.5|93895.7|93845.7|93904.5|93845.7|93893.5|93833.1|15
1648185390000|2022-03-25 05:16:30|93896.1|93846.1|93892.8|93842.8|93896.7|93846.7|93892.3|93842.3|20
1648185400000|2022-03-25 05:16:40|93893.2|93843.2|93892.4|93842.4|93908.1|93844.2|93891.8|93831.9|25
1648185410000|2022-03-25 05:16:50|93893.1|93843.1|93894.4|93844.4|93905|93845.8|93892.4|93833.7|21
1648185420000|2022-03-25 05:17:00|93895.2|93845.2|93899.5|93849.5|93905.2|93849.5|93894.3|93834.3|30
1648185430000|2022-03-25 05:17:10|93899.2|93849.2|93896.2|93846.2|93899.5|93849.5|93894.3|93844.3|30
1648185440000|2022-03-25 05:17:20|93896.1|93846.1|93894.9|93844.9|93896.3|93846.3|93894.4|93844.4|12
1648185450000|2022-03-25 05:17:30|93895.2|93845.2|93908.6|93838.4|93908.6|93848.6|93895|93838.4|19
1648185460000|2022-03-25 05:17:40|93897.9|93847.9|93898.5|93848.5|93912.5|93849.9|93897.1|93839.9|15
1648185470000|2022-03-25 05:17:50|93898.4|93848.4|93901.5|93851.5|93915.5|93853.4|93898.4|93837.7|24
1648185480000|2022-03-25 05:18:00|93900|93850|93898|93848|93907.5|93852.3|93897|93836.6|31
1648185490000|2022-03-25 05:18:10|93897.7|93847.7|93898.7|93848.7|93899.5|93849.5|93896.6|93846.6|14
1648185500000|2022-03-25 05:18:20|93898.5|93848.5|93901.2|93851.2|93901.5|93851.5|93896.9|93846.9|24
1648185510000|2022-03-25 05:18:30|93901.3|93851.3|93901.3|93851.3|93902.2|93852.2|93899.7|93849.7|12
1648185520000|2022-03-25 05:18:40|93899.7|93849.7|93899.3|93849.3|93902|93852|93898.4|93848.4|24
1648185530000|2022-03-25 05:18:50|93897.9|93847.9|93902|93852|93910|93852|93897.7|93835.7|23
1648185540000|2022-03-25 05:19:00|93901.5|93851.5|93900.5|93850.5|93910.9|93851.5|93900.3|93837.5|17
1648185550000|2022-03-25 05:19:10|93902.1|93852.1|93901.1|93851.1|93902.4|93852.4|93900.1|93850.1|14
1648185560000|2022-03-25 05:19:20|93901.7|93851.7|93900.3|93850.3|93920.9|93853.8|93898.3|93837.3|20
1648185570000|2022-03-25 05:19:30|93901|93851|93900.9|93850.9|93912.6|93851.9|93896.8|93841.9|16
1648185580000|2022-03-25 05:19:40|93897.7|93847.7|93903.8|93853.8|93926.2|93853.8|93897.7|93832.1|18
1648185590000|2022-03-25 05:19:50|93904.4|93854.4|93899.2|93849.2|93904.7|93854.7|93899.2|93849.2|20
1648185600000|2022-03-25 05:20:00|93898.9|93848.9|93901.7|93851.7|93914.8|93854.8|93898.2|93837.8|25
1648185610000|2022-03-25 05:20:10|93901.3|93851.3|93902.4|93852.4|93903.6|93853.6|93900.6|93850.6|24
1648185620000|2022-03-25 05:20:20|93900.5|93850.5|93902.1|93852.1|93913.2|93853|93900.1|93842.7|20
1648185630000|2022-03-25 05:20:30|93902.3|93852.3|93901|93851|93904.8|93854.8|93900.6|93850.6|13
1648185640000|2022-03-25 05:20:40|93900.7|93850.7|93904.8|93854.8|93905.3|93855.3|93899.9|93849.9|18
1648185650000|2022-03-25 05:20:50|93904.4|93854.4|93924.4|93851.2|93924.4|93861.6|93903.8|93840|18
1648185660000|2022-03-25 05:21:00|93925.9|93845.9|93907.7|93857.7|93925.9|93861.9|93906.4|93845.9|29
1648185670000|2022-03-25 05:21:10|93908.4|93858.4|93908.6|93858.6|93915|93865|93908.4|93858.4|27
1648185680000|2022-03-25 05:21:20|93908.2|93858.2|93902.6|93852.6|93919.8|93858.3|93902.6|93842.6|21
1648185690000|2022-03-25 05:21:30|93901|93851|93910.7|93840.5|93912.5|93852.8|93900.9|93839.4|15
1648185700000|2022-03-25 05:21:40|93901.4|93851.4|93903.2|93853.2|93913.7|93853.2|93900.6|93838.4|21
1648185710000|2022-03-25 05:21:50|93903|93853|93907.5|93857.5|93919.9|93859.5|93903|93842|30
1648185720000|2022-03-25 05:22:00|93909.8|93859.8|93907.6|93857.6|93909.9|93859.9|93906.3|93856.3|20
1648185730000|2022-03-25 05:22:10|93907.3|93857.3|93907.9|93857.9|93908.9|93858.9|93906.9|93856.9|12
1648185740000|2022-03-25 05:22:20|93907.8|93857.8|93909.4|93859.4|93921|93859.7|93907.7|93847.4|13
1648185750000|2022-03-25 05:22:30|93910|93860|93908.2|93858.2|93918|93860.4|93904.8|93845.9|19
1648185760000|2022-03-25 05:22:40|93907|93857|93903|93853|93926.2|93858.8|93903|93838.2|22
1648185770000|2022-03-25 05:22:50|93906.3|93856.3|93904.1|93854.1|93906.4|93856.4|93899.1|93849.1|21
1648185780000|2022-03-25 05:23:00|93902.4|93852.4|93901|93851|93913.1|93852.4|93900.8|93840.9|15
1648185790000|2022-03-25 05:23:10|93900.5|93850.5|93898.2|93848.2|93912.4|93850.5|93896.2|93840.2|18
1648185800000|2022-03-25 05:23:20|93896.9|93846.9|93916.6|93840.4|93917.5|93846.9|93896.6|93836.7|11
1648185810000|2022-03-25 05:23:30|93913.7|93841.3|93897.2|93826.7|93913.7|93850.6|93896.8|93822.9|19
1648185820000|2022-03-25 05:23:40|93897.1|93826.6|93894.4|93844.4|93902.7|93846|93887.1|93826.6|24
1648185830000|2022-03-25 05:23:50|93895.7|93845.7|93916.1|93838.9|93916.1|93849.9|93895.7|93835.5|10
1648185840000|2022-03-25 05:24:00|93901|93840.2|93893|93843|93904.5|93851|93890|93830.1|21
1648185850000|2022-03-25 05:24:10|93894.2|93844.2|93900.3|93850.3|93900.3|93850.3|93892.4|93842.4|15
1648185860000|2022-03-25 05:24:20|93899.8|93849.8|93907.9|93832.1|93907.9|93849.8|93893.3|93829.2|25
1648185870000|2022-03-25 05:24:30|93907.8|93830.5|93902|93830.3|93909.2|93841.5|93890.2|93815.4|14
1648185880000|2022-03-25 05:24:40|93890.6|93840.6|93897.3|93847.3|93904.9|93847.3|93890.6|93825.3|17
1648185890000|2022-03-25 05:24:50|93909.8|93837|93903.9|93829.6|93910.6|93848.6|93898.6|93824.3|20
1648185900000|2022-03-25 05:25:00|93904|93829.7|93900.1|93850.1|93911|93851.2|93896|93829.7|25
1648185910000|2022-03-25 05:25:10|93910.7|93840.6|93900.6|93850.6|93916.5|93853.8|93899.4|93837.2|19
1648185920000|2022-03-25 05:25:20|93912.5|93841.2|93901|93851|93912.5|93851|93898.2|93841.2|15
1648185930000|2022-03-25 05:25:30|93900.7|93850.7|93902.5|93852.5|93902.7|93852.7|93900.6|93850.6|13
1648185940000|2022-03-25 05:25:40|93902.4|93852.4|93901.5|93851.5|93917.4|93855.7|93900.8|93841|11
1648185950000|2022-03-25 05:25:50|93902.5|93852.5|93904.9|93854.9|93920.8|93855.6|93902.1|93841.7|11
1648185960000|2022-03-25 05:26:00|93905.6|93855.6|93903.2|93853.2|93916|93855.6|93901.1|93839.2|17
1648185970000|2022-03-25 05:26:10|93902.9|93852.9|93901.2|93851.2|93913.5|93854|93894.5|93828.3|16
1648185980000|2022-03-25 05:26:20|93901.1|93851.1|93908.3|93832.6|93910.4|93851.1|93894.9|93829.8|12
1648185990000|2022-03-25 05:26:30|93897.2|93847.2|93918|93842.3|93918|93847.2|93895.2|93835.6|7
1648186000000|2022-03-25 05:26:40|93904.9|93854.9|93917|93841.5|93917.7|93855.8|93903.2|93841|17
1648186010000|2022-03-25 05:26:50|93899.4|93813.6|93901.3|93851.3|93922.2|93853.2|93892.3|93813.6|22
1648186020000|2022-03-25 05:27:00|93900.1|93850.1|93910.4|93835|93910.5|93852.3|93898.3|93835|11
1648186030000|2022-03-25 05:27:10|93908.5|93835.5|93897.6|93847.6|93908.5|93850|93897.6|93835.5|15
1648186040000|2022-03-25 05:27:20|93898.1|93848.1|93904.4|93828.4|93907|93848.1|93892.6|93824.4|21
1648186050000|2022-03-25 05:27:30|93898.5|93848.5|93922|93842.1|93922|93857|93892.9|93825.6|30
1648186060000|2022-03-25 05:27:40|93919.9|93843.5|93912.1|93862.1|93928.3|93863|93905.8|93833.3|32
1648186070000|2022-03-25 05:27:50|93912|93862|93913.8|93863.8|93926.5|93863.8|93909.8|93847.2|29
1648186080000|2022-03-25 05:28:00|93914|93864|93912.4|93862.4|93925.1|93865.3|93911.5|93852.7|20
1648186090000|2022-03-25 05:28:10|93922.4|93850.2|93933.2|93855.9|93933.2|93867.4|93917.3|93848.8|14
1648186100000|2022-03-25 05:28:20|93929.1|93857.9|93919|93869|93931.9|93872.2|93918.6|93856|16
1648186110000|2022-03-25 05:28:30|93920.1|93870.1|93916.8|93866.8|93920.1|93870.1|93914.7|93864.7|20
1648186120000|2022-03-25 05:28:40|93916.9|93866.9|93928.1|93856.3|93935.8|93871.1|93916.9|93849.7|23
1648186130000|2022-03-25 05:28:50|93932.5|93853.2|93936|93864.8|93939.1|93873.2|93918.8|93853.2|31
1648186140000|2022-03-25 05:29:00|93937|93861.8|93925.6|93875.6|93937.5|93875.7|93924.6|93861.1|20
1648186150000|2022-03-25 05:29:10|93925.7|93875.7|93925.6|93875.6|93935.6|93876|93925|93864.3|13
1648186160000|2022-03-25 05:29:20|93924.5|93874.5|93922.7|93872.7|93940.7|93874.5|93922.7|93861.1|23
1648186170000|2022-03-25 05:29:30|93934.9|93862.7|93915.9|93865.9|93934.9|93869.7|93913.7|93852.4|24
1648186180000|2022-03-25 05:29:40|93916|93866|93924.9|93854.8|93927.6|93866.9|93914.9|93854.8|15
1648186190000|2022-03-25 05:29:50|93915.1|93865.1|93933.9|93848.5|93934.1|93865.1|93914.7|93846.2|13
1648186200000|2022-03-25 05:30:00|93933.1|93848|93932.1|93848.6|93934.9|93854|93927.2|93844.5|28
1648186210000|2022-03-25 05:30:10|93931.8|93849.6|93929.4|93849.6|93932.2|93849.8|93928.1|93845.9|27
1648186220000|2022-03-25 05:30:20|93929.1|93849.9|93913|93863|93929.1|93863.8|93912.2|93849.9|25
1648186230000|2022-03-25 05:30:30|93923.5|93850.8|93915.3|93865.3|93923.5|93865.3|93912.9|93850.8|16
1648186240000|2022-03-25 05:30:40|93915.4|93865.4|93917.9|93867.9|93929.8|93868.4|93915.4|93855.1|14
1648186250000|2022-03-25 05:30:50|93928.2|93857.4|93929.9|93858.6|93935.7|93870.3|93917.2|93855.3|11
1648186260000|2022-03-25 05:31:00|93932.2|93857.8|93939.4|93849.6|93942.1|93877|93921.1|93846.2|27
1648186270000|2022-03-25 05:31:10|93935.4|93857|93933.6|93862.7|93939.4|93875.8|93922.3|93845|22
1648186280000|2022-03-25 05:31:20|93921.7|93871.7|93936.4|93857|93937.6|93871.7|93921.7|93848.6|21
1648186290000|2022-03-25 05:31:30|93938.2|93854.6|93938.5|93858.3|93938.7|93872.5|93922|93854.6|21
1648186300000|2022-03-25 05:31:40|93939.4|93857.7|93928.7|93857.6|93939.9|93872.6|93920.8|93854.8|34
1648186310000|2022-03-25 05:31:50|93918.5|93868.5|93913.1|93863.1|93930.8|93869.3|93913.1|93846|30
1648186320000|2022-03-25 05:32:00|93913.2|93863.2|93916.7|93866.7|93927.9|93869.1|93913.2|93848.6|25
1648186330000|2022-03-25 05:32:10|93915.9|93865.9|93919|93869|93930.8|93869|93915.9|93856.1|17
1648186340000|2022-03-25 05:32:20|93919.1|93869.1|93917.9|93867.9|93930.8|93869.1|93916.3|93855.2|26
1648186350000|2022-03-25 05:32:30|93917.7|93867.7|93917.3|93867.3|93928.1|93870.7|93917|93855.2|22
1648186360000|2022-03-25 05:32:40|93917.4|93867.4|93915.5|93865.5|93926.6|93867.4|93914.8|93855.3|15
1648186370000|2022-03-25 05:32:50|93916.4|93866.4|93929.1|93854.8|93929.1|93870.9|93912.6|93845.8|26
1648186380000|2022-03-25 05:33:00|93916.7|93866.7|93915.2|93865.2|93925.7|93866.7|93912.6|93854.8|23
1648186390000|2022-03-25 05:33:10|93915.9|93865.9|93903|93853|93928.1|93865.9|93898.7|93832.9|40
1648186400000|2022-03-25 05:33:20|93903.2|93853.2|93913|93836.4|93913.7|93855.5|93897.2|93832.9|34
1648186410000|2022-03-25 05:33:30|93918.4|93836.3|93917.2|93842.6|93923.7|93862.1|93900.5|93836.3|39
1648186420000|2022-03-25 05:33:40|93918|93841.5|93906.8|93856.8|93929.4|93857.2|93906.8|93833|41
1648186430000|2022-03-25 05:33:50|93907|93857|93903.7|93853.7|93913.6|93858.5|93900.2|93843.6|26
1648186440000|2022-03-25 05:34:00|93903.8|93853.8|93912.3|93839.8|93916.1|93854.5|93903.8|93833.9|25
1648186450000|2022-03-25 05:34:10|93910.9|93837.3|93902.1|93852.1|93922.9|93860.3|93902.1|93834.3|31
1648186460000|2022-03-25 05:34:20|93902.2|93852.2|93915.8|93842.5|93920|93858.3|93902.2|93840.2|22
1648186470000|2022-03-25 05:34:30|93906|93856|93917.3|93844.7|93919.2|93856.7|93906|93841|31
1648186480000|2022-03-25 05:34:40|93917.2|93844.6|93918.9|93847|93922.7|93858.2|93907.1|93844|18
1648186490000|2022-03-25 05:34:50|93918.5|93847.4|93912.8|93841.4|93920|93857.9|93903.5|93841|22
1648186500000|2022-03-25 05:35:00|93912.3|93841.6|93913.5|93840.9|93915.2|93855.9|93898.4|93840.9|37
1648186510000|2022-03-25 05:35:10|93903.1|93853.1|93917.7|93847.1|93920.2|93858.2|93898.8|93842.5|35
1648186520000|2022-03-25 05:35:20|93919.9|93846.7|93906.3|93856.3|93920.7|93858|93900.1|93840.4|30
1648186530000|2022-03-25 05:35:30|93917.7|93845.1|93902.2|93852.2|93919.9|93857.5|93902.2|93840.6|18
1648186540000|2022-03-25 05:35:40|93914.4|93841.9|93902.4|93852.4|93916|93855|93900.5|93837.6|20
1648186550000|2022-03-25 05:35:50|93914.6|93843|93939.6|93845.5|93939.6|93854.9|93904.9|93840|23
1648186560000|2022-03-25 05:36:00|93927.9|93855.4|93935.3|93856.4|93939.6|93867.3|93917.3|93844.4|39
1648186570000|2022-03-25 05:36:10|93934.6|93857.7|93933.4|93861.2|93936.9|93862|93928|93852.9|29
1648186580000|2022-03-25 05:36:20|93932.6|93861.4|93936.1|93856.2|93937.3|93861.5|93932.4|93856.2|14
1648186590000|2022-03-25 05:36:30|93929.6|93851.2|93913.6|93863.6|93932.1|93868|93913.6|93850.9|12
1648186600000|2022-03-25 05:36:40|93926.3|93854.4|93923.5|93873.5|93934.8|93873.6|93923.2|93854.4|10
1648186610000|2022-03-25 05:36:50|93923.7|93873.7|93942|93862.1|93942.1|93873.7|93923.7|93860.5|8
1648186620000|2022-03-25 05:37:00|93924.7|93874.7|93927.6|93849.2|93940.4|93875.2|93922.4|93844.1|38
1648186630000|2022-03-25 05:37:10|93931.7|93848.3|93928.7|93847.5|93938.1|93857.4|93928.7|93845.2|21
1648186640000|2022-03-25 05:37:20|93931.8|93847|93931.5|93852|93934.9|93854|93930|93847|29
1648186650000|2022-03-25 05:37:30|93930.6|93852.7|93925.3|93850.1|93932.4|93864|93908.9|93843.3|38
1648186660000|2022-03-25 05:37:40|93924.4|93850.7|93922|93848.1|93929.5|93863.8|93912.5|93848.1|23
1648186670000|2022-03-25 05:37:50|93922.3|93850.1|93919.4|93848|93926.7|93863.3|93912|93845.3|18
1648186680000|2022-03-25 05:38:00|93919.7|93846.6|93910.1|93860.1|93926.3|93860.2|93909.8|93841.5|19
1648186690000|2022-03-25 05:38:10|93923.2|93849.5|93920.1|93847.2|93930.7|93865.1|93912.8|93844.9|22
1648186700000|2022-03-25 05:38:20|93918.2|93844.2|93907.6|93857.6|93923.7|93860|93903.8|93837.8|28
1648186710000|2022-03-25 05:38:30|93908.1|93858.1|93925.6|93850.6|93925.6|93862|93908.1|93847.6|12
1648186720000|2022-03-25 05:38:40|93924.6|93848.6|93921.6|93850.6|93928.6|93858.9|93908.8|93846.1|12
1648186730000|2022-03-25 05:38:50|93920.9|93850.2|93932.9|93852.4|93932.9|93860|93910|93845.1|10
1648186740000|2022-03-25 05:39:00|93916.1|93866.1|93919.1|93843.2|93926.1|93866.1|93906.1|93840.9|21
1648186750000|2022-03-25 05:39:10|93925|93845.9|93926.6|93845.9|93930.9|93862|93911.4|93839.7|23
1648186760000|2022-03-25 05:39:20|93927.7|93844.1|93912.3|93862.3|93931.7|93862.8|93909.3|93842.5|32
1648186770000|2022-03-25 05:39:30|93907.1|93857.1|93908.7|93858.7|93925.8|93862.3|93907.1|93844.2|18
1648186780000|2022-03-25 05:39:40|93908.6|93858.6|93912|93862|93924.4|93862|93906.7|93845.3|24
1648186790000|2022-03-25 05:39:50|93923.2|93851.8|93906.8|93856.8|93924.3|93860.3|93904.2|93840.7|28
1648186800000|2022-03-25 05:40:00|93906|93856|93922.9|93845.4|93925.5|93859.1|93903.8|93839.6|20
1648186810000|2022-03-25 05:40:10|93921.3|93845.5|93921.7|93845.9|93924.6|93860.1|93907.2|93840.3|18
1648186820000|2022-03-25 05:40:20|93920.6|93844.1|93921.1|93849.6|93932.9|93867|93916.7|93842.1|30
1648186830000|2022-03-25 05:40:30|93924.2|93850.4|93920|93844.2|93926.9|93863.5|93909|93844.2|29
1648186840000|2022-03-25 05:40:40|93919.1|93845.7|93932.3|93846.5|93932.3|93849.4|93919.1|93843.2|24
1648186850000|2022-03-25 05:40:50|93929.5|93846.8|93925.5|93851.2|93930.9|93852.5|93922.7|93846.5|24
1648186860000|2022-03-25 05:41:00|93923.9|93851.1|93925.3|93851.1|93927.1|93862|93912|93849.7|18
1648186870000|2022-03-25 05:41:10|93925.6|93851.5|93917.9|93867.9|93930.8|93868.2|93913|93851.5|19
1648186880000|2022-03-25 05:41:20|93917.5|93867.5|93914.4|93864.4|93931.1|93869.7|93909.6|93855.9|36
1648186890000|2022-03-25 05:41:30|93914.9|93864.9|93913.4|93863.4|93928.9|93865.5|93913.4|93852|23
1648186900000|2022-03-25 05:41:40|93914.3|93864.3|93912.9|93862.9|93923.3|93864.3|93908.3|93851.9|21
1648186910000|2022-03-25 05:41:50|93913.9|93863.9|93924.2|93847.5|93935.3|93868.4|93910.4|93847.5|27
1648186920000|2022-03-25 05:42:00|93910.1|93860.1|93929|93851.8|93936.6|93862.3|93909.7|93839.9|27
1648186930000|2022-03-25 05:42:10|93931.5|93849.3|93921.8|93847.9|93931.5|93852.8|93920.9|93847.9|24
1648186940000|2022-03-25 05:42:20|93921.2|93847.8|93924.6|93853.3|93927.1|93853.3|93921.2|93847.8|15
1648186950000|2022-03-25 05:42:30|93924.9|93854.8|93910.5|93860.5|93924.9|93863|93910.1|93854.8|21
1648186960000|2022-03-25 05:42:40|93911.1|93861.1|93911.2|93861.2|93924.4|93863.4|93905.7|93846.5|14
1648186970000|2022-03-25 05:42:50|93910.6|93860.6|93907.3|93857.3|93930|93866.2|93907.3|93855.2|14
1648186980000|2022-03-25 05:43:00|93909.6|93859.6|93913.7|93863.7|93915.3|93865.3|93909.6|93859.6|21
1648186990000|2022-03-25 05:43:10|93914|93864|93918.4|93868.4|93927.2|93869.3|93908.6|93849.7|30
1648187000000|2022-03-25 05:43:20|93918.2|93868.2|93934.9|93860.9|93939.1|93869.4|93918.2|93849|32
1648187010000|2022-03-25 05:43:30|93936.1|93859|93934.5|93853.5|93938.7|93860.1|93930.1|93853.5|29
1648187020000|2022-03-25 05:43:40|93933.8|93853.7|93933.3|93858.7|93934.2|93858.8|93929.2|93853.7|29
1648187030000|2022-03-25 05:43:50|93933.2|93858.6|93916.2|93866.2|93933.2|93871.2|93916.1|93856.5|22
1648187040000|2022-03-25 05:44:00|93915.5|93865.5|93927.3|93855.8|93928.9|93869|93915.3|93855.7|25
1648187050000|2022-03-25 05:44:10|93915.9|93865.9|93916.8|93866.8|93932.9|93867.2|93914.5|93848.3|26
1648187060000|2022-03-25 05:44:20|93916.4|93866.4|93912|93862|93932.2|93867.2|93909.9|93848.4|34
1648187070000|2022-03-25 05:44:30|93923.6|93851.3|93929.8|93851.4|93932.2|93855.6|93923.6|93849.4|28
1648187080000|2022-03-25 05:44:40|93931.2|93850.3|93930.8|93852.4|93932|93854.1|93926.8|93850.2|15
1648187090000|2022-03-25 05:44:50|93930.2|93852.5|93931.8|93852.7|93933.2|93854.6|93928.1|93850.7|12
1648187100000|2022-03-25 05:45:00|93929.3|93854.8|93916.5|93866.5|93929.3|93866.6|93911.4|93853.1|25
1648187110000|2022-03-25 05:45:10|93928.2|93854.2|93910.3|93860.3|93928.2|93865.7|93908.4|93848.8|24
1648187120000|2022-03-25 05:45:20|93927|93850.8|93913.3|93863.3|93930|93864.3|93913.3|93847.6|18
1648187130000|2022-03-25 05:45:30|93928.7|93850.4|93925.2|93850.2|93928.7|93863.6|93909.3|93843.4|31
1648187140000|2022-03-25 05:45:40|93914.7|93864.7|93913.7|93863.7|93928|93864.7|93911.1|93846|25
1648187150000|2022-03-25 05:45:50|93914.2|93864.2|93926.8|93856.4|93927.7|93866.3|93910.5|93849.7|28
1648187160000|2022-03-25 05:46:00|93916.3|93866.3|93914.9|93864.9|93926.3|93866.7|93913.4|93853.1|30
1648187170000|2022-03-25 05:46:10|93914.6|93864.6|93912.4|93862.4|93915.3|93865.3|93910.3|93860.3|30
1648187180000|2022-03-25 05:46:20|93912.3|93862.3|93915.4|93865.4|93928|93866.3|93910.8|93852.8|37
1648187190000|2022-03-25 05:46:30|93915.3|93865.3|93915.4|93865.4|93917|93867|93915.2|93865.2|25
1648187200000|2022-03-25 05:46:40|93915.7|93865.7|93923.9|93849.9|93925.3|93867.6|93912.8|93849.9|24
1648187210000|2022-03-25 05:46:50|93912.2|93862.2|93911.2|93861.2|93925.6|93864.8|93910.2|93850.4|30
1648187220000|2022-03-25 05:47:00|93911.4|93861.4|93911.4|93861.4|93923.3|93861.5|93906.5|93848.7|17
1648187230000|2022-03-25 05:47:10|93912|93862|93906.8|93856.8|93918.7|93862.4|93903.5|93842.2|29
1648187240000|2022-03-25 05:47:20|93906.5|93856.5|93902.8|93852.8|93907.9|93857.9|93902.8|93852.8|26
1648187250000|2022-03-25 05:47:30|93902.9|93852.9|93916.2|93845.8|93918.8|93855|93902.9|93843.1|37
1648187260000|2022-03-25 05:47:40|93916.4|93844.4|93904.6|93854.6|93917.5|93856.5|93900.9|93842.6|30
1648187270000|2022-03-25 05:47:50|93903.9|93853.9|93903.6|93853.6|93915.8|93855.5|93900.6|93842|33
1648187280000|2022-03-25 05:48:00|93904.3|93854.3|93906.4|93856.4|93907.2|93857.2|93902.7|93852.7|29
1648187290000|2022-03-25 05:48:10|93905.9|93855.9|93909.2|93859.2|93909.7|93859.7|93905.9|93855.9|18
1648187300000|2022-03-25 05:48:20|93921.7|93848.1|93919.1|93845.6|93925.3|93860.6|93906.8|93842.6|43
1648187310000|2022-03-25 05:48:30|93907.8|93857.8|93910.6|93860.6|93920.8|93860.6|93907.3|93849.9|11
1648187320000|2022-03-25 05:48:40|93910.2|93860.2|93902.9|93852.9|93921.9|93860.2|93901.4|93835.4|30
1648187330000|2022-03-25 05:48:50|93903|93853|93903.7|93853.7|93918.9|93854.9|93903|93840.1|22
1648187340000|2022-03-25 05:49:00|93903.8|93853.8|93898.4|93848.4|93917.8|93853.8|93898.2|93831|28
1648187350000|2022-03-25 05:49:10|93898.7|93848.7|93909.7|93834.5|93912.7|93848.7|93896.2|93831|31
1648187360000|2022-03-25 05:49:20|93909|93834.8|93909.6|93835.4|93910.8|93837.1|93907.9|93834.1|22
1648187370000|2022-03-25 05:49:30|93915.2|93834.6|93897.4|93847.4|93915.2|93849.6|93894|93834.5|16
1648187380000|2022-03-25 05:49:40|93897.5|93847.5|93897.7|93847.7|93909.2|93848.9|93896.8|93835.1|23
1648187390000|2022-03-25 05:49:50|93898.2|93848.2|93901.1|93851.1|93902|93852|93898.2|93848.2|21
1648187400000|2022-03-25 05:50:00|93901.2|93851.2|93897.2|93847.2|93908.5|93851.2|93894.1|93836.2|22
1648187410000|2022-03-25 05:50:10|93897.1|93847.1|93897.5|93847.5|93909.3|93848.8|93897.1|93838.2|26
1648187420000|2022-03-25 05:50:20|93897.6|93847.6|93896.8|93846.8|93904.2|93848.1|93892.9|93834.2|22
1648187430000|2022-03-25 05:50:30|93896.3|93846.3|93897.3|93847.3|93916.8|93847.3|93892.9|93831.2|19
1648187440000|2022-03-25 05:50:40|93897.1|93847.1|93915|93837.1|93915|93850.4|93897.1|93837.1|10
1648187450000|2022-03-25 05:50:50|93916.8|93837.8|93897|93847|93917.7|93847.1|93894.1|93836.2|11
1648187460000|2022-03-25 05:51:00|93896.9|93846.9|93895.2|93845.2|93897.2|93847.2|93893.5|93843.5|18
1648187470000|2022-03-25 05:51:10|93908|93835|93896.5|93846.5|93909.3|93846.5|93896.2|93834.3|7
1648187480000|2022-03-25 05:51:20|93909.9|93839.9|93898.3|93848.3|93924.6|93850.6|93895.9|93831.9|23
1648187490000|2022-03-25 05:51:30|93898.6|93848.6|93891.2|93841.2|93898.6|93848.6|93886|93836|22
1648187500000|2022-03-25 05:51:40|93890.4|93840.4|93896.6|93846.6|93897.2|93847.2|93890.4|93840.4|20
1648187510000|2022-03-25 05:51:50|93896.4|93846.4|93895.3|93845.3|93909.7|93848.6|93894.4|93837|22
1648187520000|2022-03-25 05:52:00|93896.3|93846.3|93894.8|93844.8|93899.2|93849.2|93894.8|93844.8|22
1648187530000|2022-03-25 05:52:10|93894.2|93844.2|93899.5|93849.5|93912.1|93849.7|93894.2|93835.6|15
1648187540000|2022-03-25 05:52:20|93899.3|93849.3|93911.8|93839.8|93912.5|93850.5|93899.3|93839.1|13
1648187550000|2022-03-25 05:52:30|93908|93837.9|93902|93824|93911.2|93851.5|93890.3|93821.5|25
1648187560000|2022-03-25 05:52:40|93900.3|93827.1|93898.5|93827.2|93908.9|93841.3|93889.8|93821.7|23
1648187570000|2022-03-25 05:52:50|93899.7|93823.5|93900.7|93826.8|93907.5|93840.8|93886.8|93823.5|18
1648187580000|2022-03-25 05:53:00|93889.5|93839.5|93890.6|93840.6|93901.9|93841|93887.9|93827.4|30
1648187590000|2022-03-25 05:53:10|93890.8|93840.8|93894.6|93823.2|93894.6|93840.8|93877.8|93817|30
1648187600000|2022-03-25 05:53:20|93883.2|93833.2|93883.7|93833.7|93898|93835.8|93882.7|93823.9|29
1648187610000|2022-03-25 05:53:30|93884.7|93834.7|93892.4|93818.5|93894.4|93834.7|93882|93818.5|31
1648187620000|2022-03-25 05:53:40|93890|93815.8|93879.2|93829.2|93894.2|93835.7|93870.9|93807.7|30
1648187630000|2022-03-25 05:53:50|93877.9|93827.9|93883|93833|93883|93833|93876.2|93826.2|20
1648187640000|2022-03-25 05:54:00|93882.3|93832.3|93880.6|93830.6|93885.5|93835.5|93879.4|93829.4|15
1648187650000|2022-03-25 05:54:10|93880.3|93830.3|93878.9|93828.9|93883.5|93833.5|93873.3|93823.3|25
1648187660000|2022-03-25 05:54:20|93878.1|93828.1|93880|93830|93880|93830|93877.5|93827.5|15
1648187670000|2022-03-25 05:54:30|93879.8|93829.8|93881.6|93831.6|93881.6|93831.6|93877.5|93827.5|18
1648187680000|2022-03-25 05:54:40|93881|93831|93878|93828|93887.7|93831|93875.3|93814.9|30
1648187690000|2022-03-25 05:54:50|93877.6|93827.6|93879.9|93829.9|93881.4|93831.4|93873.9|93823.9|33
1648187700000|2022-03-25 05:55:00|93880.2|93830.2|93882.9|93832.9|93897|93835.4|93878.6|93819.2|32
1648187710000|2022-03-25 05:55:10|93883|93833|93879.6|93829.6|93884.7|93834.7|93877.5|93827.5|24
1648187720000|2022-03-25 05:55:20|93882.3|93832.3|93883.8|93833.8|93884.8|93834.8|93881.7|93831.7|13
1648187730000|2022-03-25 05:55:30|93884|93834|93881.4|93831.4|93899.2|93835.1|93876.7|93821.3|24
1648187740000|2022-03-25 05:55:40|93894.9|93821.8|93884.1|93834.1|93895|93834.1|93879.8|93821.8|14
1648187750000|2022-03-25 05:55:50|93883.2|93833.2|93884.8|93834.8|93895.6|93834.8|93883.2|93824.3|14
1648187760000|2022-03-25 05:56:00|93895.6|93823.3|93884.5|93834.5|93900.2|93841|93884.5|93823.3|29
1648187770000|2022-03-25 05:56:10|93884.7|93834.7|93883.9|93833.9|93895.8|93834.7|93883.5|93822.6|27
1648187780000|2022-03-25 05:56:20|93884|93834|93882.6|93832.6|93885|93835|93879|93829|26
1648187790000|2022-03-25 05:56:30|93882.8|93832.8|93876.6|93826.6|93883.5|93833.5|93876.6|93826.6|27
1648187800000|2022-03-25 05:56:40|93876.8|93826.8|93879.5|93829.5|93879.5|93829.5|93875.6|93825.6|15
1648187810000|2022-03-25 05:56:50|93878.5|93828.5|93880.1|93830.1|93881|93831|93878.5|93828.5|15
1648187820000|2022-03-25 05:57:00|93874.7|93824.7|93874.1|93824.1|93884|93834|93874|93824|18
1648187830000|2022-03-25 05:57:10|93876.8|93826.8|93883.3|93833.3|93892.4|93833.9|93876.8|93814.2|18
1648187840000|2022-03-25 05:57:20|93884.8|93834.8|93877.3|93827.3|93885.2|93835.2|93876.6|93826.6|25
1648187850000|2022-03-25 05:57:30|93877.7|93827.7|93877.1|93827.1|93879.4|93829.4|93872.6|93822.6|20
1648187860000|2022-03-25 05:57:40|93874.5|93824.5|93875|93825|93878.3|93828.3|93873.9|93823.9|22
1648187870000|2022-03-25 05:57:50|93875.9|93825.9|93881.5|93831.5|93893|93831.8|93875.9|93821.6|18
1648187880000|2022-03-25 05:58:00|93881.3|93831.3|93902.5|93827.5|93905.1|93839.3|93878.3|93822.5|44
1648187890000|2022-03-25 05:58:10|93904.4|93827.7|93889.2|93839.2|93904.4|93841.7|93886.3|93827.7|37
1648187900000|2022-03-25 05:58:20|93888.1|93838.1|93890.6|93840.6|93891.1|93841.1|93888.1|93838.1|14
1648187910000|2022-03-25 05:58:30|93890.7|93840.7|93895.3|93845.3|93903|93845.6|93888.5|93827.1|30
1648187920000|2022-03-25 05:58:40|93895.2|93845.2|93906.8|93834|93909|93845.2|93888.6|93831.5|30
1648187930000|2022-03-25 05:58:50|93906|93833.9|93907.3|93836|93907.3|93846|93892.3|93833.8|26
1648187940000|2022-03-25 05:59:00|93907|93836.1|93903.3|93853.3|93909.1|93855.2|93897.5|93836.1|15
1648187950000|2022-03-25 05:59:10|93903|93853|93901.4|93851.4|93916.1|93853|93900.1|93838.4|27
1648187960000|2022-03-25 05:59:20|93901.2|93851.2|93913.2|93842.2|93914.6|93852.2|93901|93839.6|24
1648187970000|2022-03-25 05:59:30|93912.9|93841.5|93902.8|93852.8|93917.9|93853.4|93896.2|93837.5|29
1648187980000|2022-03-25 05:59:40|93901.5|93851.5|93902.3|93852.3|93903.8|93853.8|93901.1|93851.1|24
1648187990000|2022-03-25 05:59:50|93901.8|93851.8|93898.3|93848.3|93902.8|93852.8|93894.5|93844.5|21
1648188000000|2022-03-25 06:00:00|93899.9|93849.9|93898.1|93848.1|93900.7|93850.7|93897.7|93847.7|38
1648188010000|2022-03-25 06:00:10|93897.8|93847.8|93910.5|93860.5|93910.7|93860.7|93893.8|93843.8|38
1648188020000|2022-03-25 06:00:20|93910.4|93860.4|93915.8|93865.8|93916.2|93866.2|93903.8|93853.8|53
1648188030000|2022-03-25 06:00:30|93915.9|93865.9|93912.8|93862.8|93916.6|93866.6|93912.8|93862.8|35
1648188040000|2022-03-25 06:00:40|93912.6|93862.6|93908.4|93858.4|93912.6|93862.6|93908.3|93858.3|31
1648188050000|2022-03-25 06:00:50|93908.1|93858.1|93909.9|93859.9|93911.4|93861.4|93908.1|93858.1|23
1648188060000|2022-03-25 06:01:00|93910.2|93860.2|93911.6|93861.6|93912.9|93862.9|93908.6|93858.6|45
1648188070000|2022-03-25 06:01:10|93911.5|93861.5|93912.3|93862.3|93913|93863|93910.1|93860.1|20
1648188080000|2022-03-25 06:01:20|93911.9|93861.9|93915.1|93865.1|93918.3|93868.3|93911.9|93861.9|45
1648188090000|2022-03-25 06:01:30|93915|93865|93916|93866|93918.3|93868.3|93914.2|93864.2|41
1648188100000|2022-03-25 06:01:40|93917.7|93867.7|93916.4|93866.4|93927.9|93868.1|93914.9|93854.9|23
1648188110000|2022-03-25 06:01:50|93916.9|93866.9|93923.7|93853.6|93926.5|93867.3|93912.7|93853.6|38
1648188120000|2022-03-25 06:02:00|93914|93864|93909.2|93859.2|93923.8|93864.1|93904.8|93846.9|49
1648188130000|2022-03-25 06:02:10|93910.2|93860.2|93910.1|93860.1|93911.3|93861.3|93904.9|93854.9|44
1648188140000|2022-03-25 06:02:20|93910.2|93860.2|93909.2|93859.2|93910.6|93860.6|93908.4|93858.4|26
1648188150000|2022-03-25 06:02:30|93908.6|93858.6|93910.7|93860.7|93911|93861|93908.6|93858.6|26
1648188160000|2022-03-25 06:02:40|93909.9|93859.9|93911.3|93861.3|93911.7|93861.7|93909.9|93859.9|22
1648188170000|2022-03-25 06:02:50|93906.9|93856.9|93909.2|93859.2|93909.2|93859.2|93905.9|93855.9|22
1648188180000|2022-03-25 06:03:00|93909.1|93859.1|93907.1|93857.1|93910.3|93860.3|93906.8|93856.8|22
1648188190000|2022-03-25 06:03:10|93906.1|93856.1|93908.3|93858.3|93910|93860|93904.3|93854.3|20
1648188200000|2022-03-25 06:03:20|93907.7|93857.7|93910.2|93860.2|93910.3|93860.3|93907.5|93857.5|19
1648188210000|2022-03-25 06:03:30|93910.1|93860.1|93906.6|93856.6|93910.3|93860.3|93902.5|93852.5|28
1648188220000|2022-03-25 06:03:40|93909.8|93859.8|93907.8|93857.8|93919.4|93863.7|93906.7|93844.9|28
1648188230000|2022-03-25 06:03:50|93908.7|93858.7|93909.2|93859.2|93911|93861|93907.2|93857.2|19
1648188240000|2022-03-25 06:04:00|93910|93860|93909|93859|93910.1|93860.1|93909|93859|13
1648188250000|2022-03-25 06:04:10|93908.6|93858.6|93912|93862|93912.5|93862.5|93903.8|93853.8|29
1648188260000|2022-03-25 06:04:20|93911.5|93861.5|93911.1|93861.1|93915.9|93865.9|93911.1|93861.1|33
1648188270000|2022-03-25 06:04:30|93912|93862|93913.3|93863.3|93913.6|93863.6|93909.8|93859.8|35
1648188280000|2022-03-25 06:04:40|93913.8|93863.8|93914.8|93864.8|93915.9|93865.9|93911|93861|26
1648188290000|2022-03-25 06:04:50|93914.4|93864.4|93905.5|93855.5|93914.9|93864.9|93902.7|93852.7|44
1648188300000|2022-03-25 06:05:00|93905.8|93855.8|93913.4|93863.4|93915.6|93865.6|93904.4|93854.4|40
1648188310000|2022-03-25 06:05:10|93913.1|93863.1|93912.3|93862.3|93914.9|93864.9|93911.4|93861.4|31
1648188320000|2022-03-25 06:05:20|93912.4|93862.4|93913.2|93863.2|93914.3|93864.3|93911.8|93861.8|30
1648188330000|2022-03-25 06:05:30|93912.9|93862.9|93912.5|93862.5|93914|93864|93910.5|93860.5|33
1648188340000|2022-03-25 06:05:40|93913.9|93863.9|93911.9|93861.9|93913.9|93863.9|93910.7|93860.7|29
1648188350000|2022-03-25 06:05:50|93912.5|93862.5|93913.9|93863.9|93915.2|93865.2|93911.9|93861.9|21
1648188360000|2022-03-25 06:06:00|93913.7|93863.7|93914|93864|93914.6|93864.6|93911|93861|24
1648188370000|2022-03-25 06:06:10|93913.6|93863.6|93914.4|93864.4|93915.8|93865.8|93910.7|93860.7|27
1648188380000|2022-03-25 06:06:20|93913.9|93863.9|93912.2|93862.2|93914.2|93864.2|93911.2|93861.2|19
1648188390000|2022-03-25 06:06:30|93912.8|93862.8|93914|93864|93914.1|93864.1|93912.7|93862.7|16
1648188400000|2022-03-25 06:06:40|93910.9|93860.9|93915|93865|93915.2|93865.2|93910.9|93860.9|11
1648188410000|2022-03-25 06:06:50|93915.2|93865.2|93909.3|93859.3|93918.4|93868.4|93907.3|93857.3|26
1648188420000|2022-03-25 06:07:00|93920.7|93849.8|93912.8|93862.8|93920.7|93866.6|93909.8|93849.8|26
1648188430000|2022-03-25 06:07:10|93913.2|93863.2|93918.6|93868.6|93918.7|93868.7|93913.2|93863.2|27
1648188440000|2022-03-25 06:07:20|93918.5|93868.5|93916.6|93866.6|93920.6|93870.6|93913.9|93863.9|34
1648188450000|2022-03-25 06:07:30|93916.3|93866.3|93919.7|93869.7|93920.1|93870.1|93915.4|93865.4|35
1648188460000|2022-03-25 06:07:40|93919.4|93869.4|93921.9|93871.9|93922.4|93872.4|93919.3|93869.3|33
1648188470000|2022-03-25 06:07:50|93921.7|93871.7|93921.1|93871.1|93922.1|93872.1|93917.6|93867.6|27
1648188480000|2022-03-25 06:08:00|93921.8|93871.8|93923.1|93873.1|93923.7|93873.7|93921.8|93871.8|29
1648188490000|2022-03-25 06:08:10|93923.6|93873.6|93924.4|93874.4|93924.4|93874.4|93923|93873|13
1648188500000|2022-03-25 06:08:20|93925.1|93875.1|93924.3|93874.3|93925.2|93875.2|93921.4|93871.4|27
1648188510000|2022-03-25 06:08:30|93923.7|93873.7|93929.8|93879.8|93932.4|93882.4|93923.4|93873.4|36
1648188520000|2022-03-25 06:08:40|93929.6|93879.6|93932.1|93882.1|93932.1|93882.1|93926.3|93876.3|30
1648188530000|2022-03-25 06:08:50|93931.7|93881.7|93931.5|93881.5|93933.9|93883.9|93931.2|93881.2|21
1648188540000|2022-03-25 06:09:00|93933.1|93883.1|93931.7|93881.7|93933.4|93883.4|93930.7|93880.7|33
1648188550000|2022-03-25 06:09:10|93932.3|93882.3|93930.8|93880.8|93934.7|93884.7|93930.5|93880.5|34
1648188560000|2022-03-25 06:09:20|93931.1|93881.1|93934.9|93884.9|93934.9|93884.9|93930.4|93880.4|36
1648188570000|2022-03-25 06:09:30|93934.6|93884.6|93924.4|93874.4|93934.6|93884.6|93917.9|93867.9|37
1648188580000|2022-03-25 06:09:40|93923.7|93873.7|93920|93870|93926.4|93876.4|93915.1|93865.1|28
1648188590000|2022-03-25 06:09:50|93920.7|93870.7|93918.4|93868.4|93921.4|93871.4|93914.3|93864.3|45
1648188600000|2022-03-25 06:10:00|93918.3|93868.3|93919.5|93869.5|93923.1|93873.1|93916.6|93866.6|34
1648188610000|2022-03-25 06:10:10|93917.3|93867.3|93920.5|93870.5|93922|93872|93915.7|93865.7|47
1648188620000|2022-03-25 06:10:20|93920.2|93870.2|93920.3|93870.3|93925.5|93875.5|93920|93870|35
1648188630000|2022-03-25 06:10:30|93920.9|93870.9|93927.9|93877.9|93929.6|93879.6|93920.9|93870.9|40
1648188640000|2022-03-25 06:10:40|93927.7|93877.7|93916.8|93866.8|93929.8|93879.8|93916.8|93866.8|41
1648188650000|2022-03-25 06:10:50|93918.4|93868.4|93922.5|93872.5|93922.5|93872.5|93918.4|93868.4|25
1648188660000|2022-03-25 06:11:00|93922.2|93872.2|93921.8|93871.8|93923.7|93873.7|93918.7|93868.7|26
1648188670000|2022-03-25 06:11:10|93922.2|93872.2|93918.7|93868.7|93922.5|93872.5|93915.1|93865.1|41
1648188680000|2022-03-25 06:11:20|93918.8|93868.8|93916.6|93866.6|93919.4|93869.4|93916.6|93866.6|42
1648188690000|2022-03-25 06:11:30|93916.4|93866.4|93911.2|93861.2|93918.4|93868.4|93910.5|93860.5|30
1648188700000|2022-03-25 06:11:40|93905.6|93855.6|93907.7|93857.7|93909.7|93859.7|93904.9|93854.9|38
1648188710000|2022-03-25 06:11:50|93908.1|93858.1|93910.5|93860.5|93913.3|93863.3|93908.1|93858.1|27
1648188720000|2022-03-25 06:12:00|93910.2|93860.2|93906.4|93856.4|93910.3|93860.3|93904.4|93854.4|43
1648188730000|2022-03-25 06:12:10|93906.6|93856.6|93906|93856|93906.8|93856.8|93902.6|93852.6|31
1648188740000|2022-03-25 06:12:20|93905.9|93855.9|93906.6|93856.6|93907.4|93857.4|93902.8|93852.8|16
1648188750000|2022-03-25 06:12:30|93906.2|93856.2|93908.4|93858.4|93908.5|93858.5|93906.2|93856.2|20
1648188760000|2022-03-25 06:12:40|93908.3|93858.3|93908|93858|93911|93861|93907.4|93857.4|17
1648188770000|2022-03-25 06:12:50|93907.7|93857.7|93908.6|93858.6|93911|93861|93906.2|93856.2|17
1648188780000|2022-03-25 06:13:00|93907.3|93857.3|93907.4|93857.4|93909.8|93859.8|93907.3|93857.3|17
1648188790000|2022-03-25 06:13:10|93907.3|93857.3|93902.9|93852.9|93909.2|93859.2|93902.9|93852.9|18
1648188800000|2022-03-25 06:13:20|93900.1|93850.1|93902.5|93852.5|93902.6|93852.6|93899.7|93849.7|24
1648188810000|2022-03-25 06:13:30|93903.5|93853.5|93906.4|93856.4|93909.4|93859.4|93903.1|93853.1|23
1648188820000|2022-03-25 06:13:40|93906.9|93856.9|93912.8|93862.8|93913.8|93863.8|93905|93855|25
1648188830000|2022-03-25 06:13:50|93912.7|93862.7|93913.9|93863.9|93914.1|93864.1|93912.7|93862.7|17
1648188840000|2022-03-25 06:14:00|93913.8|93863.8|93914.8|93864.8|93915.8|93865.8|93913.7|93863.7|27
1648188850000|2022-03-25 06:14:10|93915|93865|93913.6|93863.6|93917.9|93867.9|93912.1|93862.1|25
1648188860000|2022-03-25 06:14:20|93913.3|93863.3|93909.2|93859.2|93913.3|93863.3|93906.7|93856.7|23
1648188870000|2022-03-25 06:14:30|93909.9|93859.9|93907.6|93857.6|93911.3|93861.3|93907.6|93857.6|27
1648188880000|2022-03-25 06:14:40|93908.9|93858.9|93911|93861|93911|93861|93907.8|93857.8|25
1648188890000|2022-03-25 06:14:50|93912.4|93862.4|93911.3|93861.3|93912.4|93862.4|93909.2|93859.2|17
1648188900000|2022-03-25 06:15:00|93909.7|93859.7|93912.6|93862.6|93916.4|93866.4|93909.7|93859.7|37
1648188910000|2022-03-25 06:15:10|93910.7|93860.7|93906.1|93856.1|93911.5|93861.5|93905.5|93855.5|24
1648188920000|2022-03-25 06:15:20|93906.2|93856.2|93907.3|93857.3|93910.7|93860.7|93906|93856|28
1648188930000|2022-03-25 06:15:30|93907.8|93857.8|93905.6|93855.6|93908.7|93858.7|93905.4|93855.4|35
1648188940000|2022-03-25 06:15:40|93907.5|93857.5|93906.7|93856.7|93912.6|93862.6|93906.7|93856.7|20
1648188950000|2022-03-25 06:15:50|93907.6|93857.6|93906.7|93856.7|93912.2|93862.2|93905|93855|33
1648188960000|2022-03-25 06:16:00|93905.8|93855.8|93905.3|93855.3|93906.6|93856.6|93901|93851|28
1648188970000|2022-03-25 06:16:10|93904.8|93854.8|93904.2|93854.2|93904.9|93854.9|93902.6|93852.6|19
1648188980000|2022-03-25 06:16:20|93901|93851|93902.3|93852.3|93905.5|93855.5|93901|93851|23
1648188990000|2022-03-25 06:16:30|93902.2|93852.2|93908.3|93858.3|93909.1|93859.1|93901.9|93851.9|25
1648189000000|2022-03-25 06:16:40|93908.4|93858.4|93907.4|93857.4|93909.5|93859.5|93903.7|93853.7|24
1648189010000|2022-03-25 06:16:50|93907.9|93857.9|93907.6|93857.6|93908.5|93858.5|93905.7|93855.7|27
1648189020000|2022-03-25 06:17:00|93908.1|93858.1|93907.2|93857.2|93908.1|93858.1|93904.4|93854.4|27
1648189030000|2022-03-25 06:17:10|93909.2|93859.2|93911.9|93861.9|93913|93863|93905.7|93855.7|36
1648189040000|2022-03-25 06:17:20|93909.8|93859.8|93912.9|93862.9|93914.6|93864.6|93909.8|93859.8|34
1648189050000|2022-03-25 06:17:30|93912.5|93862.5|93915.6|93865.6|93916.5|93866.5|93912.5|93862.5|29
1648189060000|2022-03-25 06:17:40|93915.3|93865.3|93917|93867|93918.1|93868.1|93914.8|93864.8|17
1648189070000|2022-03-25 06:17:50|93917.8|93867.8|93913.5|93863.5|93917.8|93867.8|93912.8|93862.8|25
1648189080000|2022-03-25 06:18:00|93913.3|93863.3|93915.5|93865.5|93916.1|93866.1|93913|93863|22
1648189090000|2022-03-25 06:18:10|93915.7|93865.7|93914.1|93864.1|93915.7|93865.7|93912.1|93862.1|14
1648189100000|2022-03-25 06:18:20|93913.6|93863.6|93919.6|93869.6|93920.2|93870.2|93913.3|93863.3|26
1648189110000|2022-03-25 06:18:30|93920|93870|93921.2|93871.2|93921.9|93871.9|93919.3|93869.3|24
1648189120000|2022-03-25 06:18:40|93921.3|93871.3|93918.8|93868.8|93922|93872|93918.2|93868.2|27
1648189130000|2022-03-25 06:18:50|93918.7|93868.7|93912|93862|93920.4|93870.4|93911.6|93861.6|40
1648189140000|2022-03-25 06:19:00|93909.6|93859.6|93911|93861|93911.5|93861.5|93908.9|93858.9|21
1648189150000|2022-03-25 06:19:10|93910.2|93860.2|93916.8|93866.8|93927.1|93867.9|93909.6|93855|34
1648189160000|2022-03-25 06:19:20|93916.5|93866.5|93917.9|93867.9|93918.4|93868.4|93916.2|93866.2|32
1648189170000|2022-03-25 06:19:30|93918.7|93868.7|93917.5|93867.5|93918.8|93868.8|93917.5|93867.5|23
1648189180000|2022-03-25 06:19:40|93918.2|93868.2|93925.1|93875.1|93925.1|93875.1|93916.3|93866.3|23
1648189190000|2022-03-25 06:19:50|93925.2|93875.2|93923|93873|93926.6|93876.6|93921.7|93871.7|34
1648189200000|2022-03-25 06:20:00|93922.9|93872.9|93922.8|93872.8|93925.4|93875.4|93921.6|93871.6|31
1648189210000|2022-03-25 06:20:10|93922.7|93872.7|93923.8|93873.8|93923.8|93873.8|93921.9|93871.9|17
1648189220000|2022-03-25 06:20:20|93923.4|93873.4|93923.4|93873.4|93924.2|93874.2|93922.8|93872.8|25
1648189230000|2022-03-25 06:20:30|93923|93873|93923.2|93873.2|93924.1|93874.1|93921.9|93871.9|24
1648189240000|2022-03-25 06:20:40|93923.4|93873.4|93923.9|93873.9|93924.5|93874.5|93923.3|93873.3|24
1648189250000|2022-03-25 06:20:50|93923.7|93873.7|93922.3|93872.3|93923.9|93873.9|93917.6|93867.6|34
1648189260000|2022-03-25 06:21:00|93921.5|93871.5|93915.9|93865.9|93923.1|93873.1|93915.2|93865.2|33
1648189270000|2022-03-25 06:21:10|93914|93864|93916.6|93866.6|93917.4|93867.4|93914|93864|41
1648189280000|2022-03-25 06:21:20|93916.7|93866.7|93917.4|93867.4|93918.6|93868.6|93916.2|93866.2|26
1648189290000|2022-03-25 06:21:30|93917.3|93867.3|93913.9|93863.9|93917.3|93867.3|93913.1|93863.1|33
1648189300000|2022-03-25 06:21:40|93914.1|93864.1|93914.2|93864.2|93914.4|93864.4|93913.3|93863.3|19
1648189310000|2022-03-25 06:21:50|93914.6|93864.6|93916.1|93866.1|93916.1|93866.1|93912.2|93862.2|22
1648189320000|2022-03-25 06:22:00|93916.5|93866.5|93917.5|93867.5|93919.8|93869.8|93913.9|93863.9|46
1648189330000|2022-03-25 06:22:10|93918|93868|93916.7|93866.7|93918.2|93868.2|93915.3|93865.3|26
1648189340000|2022-03-25 06:22:20|93917.9|93867.9|93919|93869|93921|93871|93916.9|93866.9|27
1648189350000|2022-03-25 06:22:30|93918.5|93868.5|93913.4|93863.4|93919.7|93869.7|93911.4|93861.4|34
1648189360000|2022-03-25 06:22:40|93914.1|93864.1|93912.4|93862.4|93917.4|93867.4|93912.4|93862.4|32
1648189370000|2022-03-25 06:22:50|93913.3|93863.3|93914.4|93864.4|93915.6|93865.6|93912.9|93862.9|27
1648189380000|2022-03-25 06:23:00|93914.3|93864.3|93911.4|93861.4|93914.3|93864.3|93908.7|93858.7|18
1648189390000|2022-03-25 06:23:10|93912.4|93862.4|93913.1|93863.1|93913.2|93863.2|93909.5|93859.5|17
1648189400000|2022-03-25 06:23:20|93913.4|93863.4|93913.7|93863.7|93914|93864|93911.3|93861.3|13
1648189410000|2022-03-25 06:23:30|93913.4|93863.4|93911.1|93861.1|93914.1|93864.1|93910.6|93860.6|20
1648189420000|2022-03-25 06:23:40|93910.7|93860.7|93911.1|93861.1|93914.6|93864.6|93910.6|93860.6|6
1648189430000|2022-03-25 06:23:50|93909.5|93859.5|93908.9|93858.9|93911|93861|93908.3|93858.3|18
1648189440000|2022-03-25 06:24:00|93909.2|93859.2|93908.4|93858.4|93910.3|93860.3|93907.4|93857.4|20
1648189450000|2022-03-25 06:24:10|93908.3|93858.3|93911|93861|93911.1|93861.1|93908.3|93858.3|23
1648189460000|2022-03-25 06:24:20|93911.1|93861.1|93909|93859|93911.1|93861.1|93908.6|93858.6|26
1648189470000|2022-03-25 06:24:30|93908.9|93858.9|93911.3|93861.3|93911.8|93861.8|93908.9|93858.9|22
1648189480000|2022-03-25 06:24:40|93912.8|93862.8|93910.8|93860.8|93912.8|93862.8|93907.1|93857.1|24
1648189490000|2022-03-25 06:24:50|93911|93861|93913.7|93863.7|93913.7|93863.7|93911|93861|17
1648189500000|2022-03-25 06:25:00|93913.6|93863.6|93914.4|93864.4|93916.5|93866.5|93913|93863|32
1648189510000|2022-03-25 06:25:10|93914.6|93864.6|93920.6|93870.6|93921.9|93871.9|93914.6|93864.6|35
1648189520000|2022-03-25 06:25:20|93920.8|93870.8|93922.5|93872.5|93923.2|93873.2|93920.8|93870.8|20
1648189530000|2022-03-25 06:25:30|93922.7|93872.7|93927.6|93877.6|93927.9|93877.9|93922.7|93872.7|41
1648189540000|2022-03-25 06:25:40|93927.8|93877.8|93929.4|93879.4|93931.5|93881.5|93927.8|93877.8|22
1648189550000|2022-03-25 06:25:50|93929.5|93879.5|93930.7|93880.7|93930.7|93880.7|93929.2|93879.2|24
1648189560000|2022-03-25 06:26:00|93930.5|93880.5|93927.8|93877.8|93931|93881|93925.9|93875.9|19
1648189570000|2022-03-25 06:26:10|93928.6|93878.6|93936.1|93886.1|93937.1|93887.1|93928.6|93878.6|29
1648189580000|2022-03-25 06:26:20|93934.7|93884.7|93940.9|93890.9|93941.6|93891.6|93934.4|93884.4|29
1648189590000|2022-03-25 06:26:30|93940.8|93890.8|93938.4|93888.4|93941.3|93891.3|93937.8|93887.8|20
1648189600000|2022-03-25 06:26:40|93938.2|93888.2|93937|93887|93938.3|93888.3|93935.4|93885.4|22
1648189610000|2022-03-25 06:26:50|93937.2|93887.2|93935.1|93885.1|93937.4|93887.4|93933.3|93883.3|21
1648189620000|2022-03-25 06:27:00|93935|93885|93932.3|93882.3|93936.3|93886.3|93932.1|93882.1|27
1648189630000|2022-03-25 06:27:10|93932.1|93882.1|93918|93868|93934|93884|93913|93863|27
1648189640000|2022-03-25 06:27:20|93925.5|93854.3|93914.4|93864.4|93925.5|93866.3|93913.1|93854.3|32
1648189650000|2022-03-25 06:27:30|93910.4|93860.4|93912.8|93862.8|93915.1|93865.1|93910.4|93860.4|28
1648189660000|2022-03-25 06:27:40|93910.4|93860.4|93911.6|93861.6|93912.2|93862.2|93910|93860|23
1648189670000|2022-03-25 06:27:50|93911.5|93861.5|93916.5|93866.5|93916.5|93866.5|93911.5|93861.5|29
1648189680000|2022-03-25 06:28:00|93917|93867|93910|93860|93917.5|93867.5|93909.1|93859.1|23
1648189690000|2022-03-25 06:28:10|93912.3|93862.3|93915.7|93865.7|93915.7|93865.7|93912.2|93862.2|21
1648189700000|2022-03-25 06:28:20|93915.2|93865.2|93918.7|93868.7|93918.7|93868.7|93914.7|93864.7|22
1648189710000|2022-03-25 06:28:30|93918.9|93868.9|93915.2|93865.2|93919.2|93869.2|93915.2|93865.2|19
1648189720000|2022-03-25 06:28:40|93913|93863|93914.7|93864.7|93915.5|93865.5|93913|93863|19
1648189730000|2022-03-25 06:28:50|93915.1|93865.1|93917.7|93867.7|93918.1|93868.1|93915.1|93865.1|23
1648189740000|2022-03-25 06:29:00|93917.9|93867.9|93916.8|93866.8|93918.1|93868.1|93916.5|93866.5|9
1648189750000|2022-03-25 06:29:10|93916.7|93866.7|93917.4|93867.4|93918.3|93868.3|93909.2|93859.2|49
1648189760000|2022-03-25 06:29:20|93917.9|93867.9|93917.8|93867.8|93918|93868|93916.9|93866.9|29
1648189770000|2022-03-25 06:29:30|93918.3|93868.3|93915.6|93865.6|93918.3|93868.3|93910.9|93860.9|47
1648189780000|2022-03-25 06:29:40|93915.1|93865.1|93913.1|93863.1|93916.5|93866.5|93910.9|93860.9|31
1648189790000|2022-03-25 06:29:50|93912.9|93862.9|93908.9|93858.9|93913.9|93863.9|93904.9|93854.9|41
1648189800000|2022-03-25 06:30:00|93909|93859|93913.6|93863.6|93915|93865|93907.6|93857.6|39
1648189810000|2022-03-25 06:30:10|93914|93864|93911.5|93861.5|93915|93865|93910.8|93860.8|19
1648189820000|2022-03-25 06:30:20|93912.4|93862.4|93913.7|93863.7|93916.3|93866.3|93912|93862|41
1648189830000|2022-03-25 06:30:30|93914.1|93864.1|93914.4|93864.4|93915.7|93865.7|93912.7|93862.7|41
1648189840000|2022-03-25 06:30:40|93914.5|93864.5|93912.7|93862.7|93915.7|93865.7|93910.8|93860.8|39
1648189850000|2022-03-25 06:30:50|93912.5|93862.5|93916.6|93866.6|93916.7|93866.7|93908.5|93858.5|29
1648189860000|2022-03-25 06:31:00|93916.7|93866.7|93916.5|93866.5|93916.8|93866.8|93906.5|93856.5|25
1648189870000|2022-03-25 06:31:10|93916.6|93866.6|93907.6|93857.6|93916.9|93866.9|93907.1|93857.1|38
1648189880000|2022-03-25 06:31:20|93908.9|93858.9|93907.9|93857.9|93909|93859|93904.4|93854.4|23
1648189890000|2022-03-25 06:31:30|93908|93858|93907.9|93857.9|93909|93859|93902.4|93852.4|28
1648189900000|2022-03-25 06:31:40|93907.7|93857.7|93907.7|93857.7|93908.4|93858.4|93907.4|93857.4|15
1648189910000|2022-03-25 06:31:50|93907.1|93857.1|93907|93857|93907.1|93857.1|93904.1|93854.1|17
1648189920000|2022-03-25 06:32:00|93905.6|93855.6|93908.8|93858.8|93909.7|93859.7|93905.3|93855.3|21
1648189930000|2022-03-25 06:32:10|93909.3|93859.3|93905.7|93855.7|93910|93860|93905.7|93855.7|35
1648189940000|2022-03-25 06:32:20|93906.6|93856.6|93905.7|93855.7|93910|93860|93904.5|93854.5|29
1648189950000|2022-03-25 06:32:30|93905.8|93855.8|93901.4|93851.4|93907|93857|93898.9|93848.9|22
1648189960000|2022-03-25 06:32:40|93901.9|93851.9|93900.8|93850.8|93903|93853|93899.9|93849.9|26
1648189970000|2022-03-25 06:32:50|93900.9|93850.9|93898.3|93848.3|93901.1|93851.1|93898.2|93848.2|18
1648189980000|2022-03-25 06:33:00|93899.2|93849.2|93905.1|93855.1|93905.5|93855.5|93898|93848|36
1648189990000|2022-03-25 06:33:10|93905.3|93855.3|93907|93857|93910|93860|93905.1|93855.1|30
1648190000000|2022-03-25 06:33:20|93908.1|93858.1|93909.5|93859.5|93909.9|93859.9|93903.6|93853.6|35
1648190010000|2022-03-25 06:33:30|93907.6|93857.6|93904.3|93854.3|93908.2|93858.2|93904.2|93854.2|33
1648190020000|2022-03-25 06:33:40|93904|93854|93907.2|93857.2|93907.9|93857.9|93904|93854|33
1648190030000|2022-03-25 06:33:50|93907.1|93857.1|93907.3|93857.3|93907.8|93857.8|93904.5|93854.5|28
1648190040000|2022-03-25 06:34:00|93907.4|93857.4|93912.3|93862.3|93918.4|93862.6|93907.1|93847.6|43
1648190050000|2022-03-25 06:34:10|93912.2|93862.2|93913.3|93863.3|93916.5|93866.5|93910.4|93860.4|31
1648190060000|2022-03-25 06:34:20|93913.1|93863.1|93917|93867|93917.8|93867.8|93911.3|93861.3|43
1648190070000|2022-03-25 06:34:30|93916.9|93866.9|93919.8|93869.8|93920.5|93870.5|93916.4|93866.4|34
1648190080000|2022-03-25 06:34:40|93919.9|93869.9|93914.6|93864.6|93922.4|93872.4|93914.6|93864.6|41
1648190090000|2022-03-25 06:34:50|93914.7|93864.7|93916.9|93866.9|93919.4|93869.4|93912.7|93862.7|39
1648190100000|2022-03-25 06:35:00|93917.9|93867.9|93922|93872|93926.2|93876.2|93917.7|93867.7|45
1648190110000|2022-03-25 06:35:10|93922.2|93872.2|93925.6|93875.6|93926.2|93876.2|93922.1|93872.1|41
1648190120000|2022-03-25 06:35:20|93925.7|93875.7|93926.4|93876.4|93929.4|93879.4|93925.4|93875.4|38
1648190130000|2022-03-25 06:35:30|93926.8|93876.8|93924.9|93874.9|93928.8|93878.8|93924.9|93874.9|39
1648190140000|2022-03-25 06:35:40|93924.8|93874.8|93935.1|93885.1|93935.6|93885.6|93924.8|93874.8|40
1648190150000|2022-03-25 06:35:50|93936|93886|93931.9|93881.9|93936|93886|93930.8|93880.8|30
1648190160000|2022-03-25 06:36:00|93931.6|93881.6|93930.3|93880.3|93931.7|93881.7|93928.9|93878.9|30
1648190170000|2022-03-25 06:36:10|93931.1|93881.1|93930.4|93880.4|93931.4|93881.4|93930.3|93880.3|23
1648190180000|2022-03-25 06:36:20|93930.6|93880.6|93930.6|93880.6|93931.5|93881.5|93926.4|93876.4|47
1648190190000|2022-03-25 06:36:30|93930.7|93880.7|93930.4|93880.4|93932.2|93882.2|93929.1|93879.1|35
1648190200000|2022-03-25 06:36:40|93930.5|93880.5|93937.6|93887.6|93939.1|93889.1|93929.7|93879.7|37
1648190210000|2022-03-25 06:36:50|93937.4|93887.4|93938.9|93888.9|93939.3|93889.3|93932.7|93882.7|46
1648190220000|2022-03-25 06:37:00|93938.8|93888.8|93942|93892|93942|93892|93935.6|93885.6|66
1648190230000|2022-03-25 06:37:10|93941.7|93891.7|93938.7|93888.7|93942.8|93892.8|93936.9|93886.9|47
1648190240000|2022-03-25 06:37:20|93938.9|93888.9|93936.5|93886.5|93940.4|93890.4|93936.5|93886.5|42
1648190250000|2022-03-25 06:37:30|93936.2|93886.2|93937.2|93887.2|93938.9|93888.9|93935.7|93885.7|31
1648190260000|2022-03-25 06:37:40|93936.6|93886.6|93934.3|93884.3|93936.9|93886.9|93930.7|93880.7|31
1648190270000|2022-03-25 06:37:50|93934.6|93884.6|93935.3|93885.3|93936.9|93886.9|93932.4|93882.4|26
1648190280000|2022-03-25 06:38:00|93935.1|93885.1|93935.9|93885.9|93936.6|93886.6|93931.2|93881.2|46
1648190290000|2022-03-25 06:38:10|93934.5|93884.5|93932.2|93882.2|93935.3|93885.3|93932.2|93882.2|29
1648190300000|2022-03-25 06:38:20|93932.4|93882.4|93933.2|93883.2|93936.2|93886.2|93929.3|93879.3|44
1648190310000|2022-03-25 06:38:30|93932.4|93882.4|93930.4|93880.4|93933|93883|93929.4|93879.4|42
1648190320000|2022-03-25 06:38:40|93929.6|93879.6|93932.1|93882.1|93933.9|93883.9|93928.6|93878.6|41
1648190330000|2022-03-25 06:38:50|93932.2|93882.2|93928.2|93878.2|93932.3|93882.3|93928.1|93878.1|17
1648190340000|2022-03-25 06:39:00|93928|93878|93930.3|93880.3|93932|93882|93926.2|93876.2|40
1648190350000|2022-03-25 06:39:10|93930.2|93880.2|93932.7|93882.7|93932.7|93882.7|93928.7|93878.7|30
1648190360000|2022-03-25 06:39:20|93932.8|93882.8|93930.4|93880.4|93932.8|93882.8|93929|93879|24
1648190370000|2022-03-25 06:39:30|93930.5|93880.5|93923.4|93873.4|93930.8|93880.8|93923.4|93873.4|36
1648190380000|2022-03-25 06:39:40|93927.5|93877.5|93925.5|93875.5|93927.9|93877.9|93923.5|93873.5|24
1648190390000|2022-03-25 06:39:50|93924.5|93874.5|93932.4|93882.4|93933.3|93883.3|93921.6|93871.6|33
1648190400000|2022-03-25 06:40:00|93932.9|93882.9|93935.4|93885.4|93937.7|93887.7|93932.9|93882.9|45
1648190410000|2022-03-25 06:40:10|93936.1|93886.1|93938.9|93888.9|93940|93890|93935.9|93885.9|41
1648190420000|2022-03-25 06:40:20|93939.4|93889.4|93940.7|93890.7|93942.1|93892.1|93939.2|93889.2|40
1648190430000|2022-03-25 06:40:30|93940.2|93890.2|93934.6|93884.6|93940.6|93890.6|93934.6|93884.6|37
1648190440000|2022-03-25 06:40:40|93935|93885|93934.9|93884.9|93938.5|93888.5|93933.8|93883.8|35
1648190450000|2022-03-25 06:40:50|93938|93888|93938.5|93888.5|93939|93889|93935.9|93885.9|33
1648190460000|2022-03-25 06:41:00|93938.6|93888.6|93937.2|93887.2|93939.6|93889.6|93931.3|93881.3|49
1648190470000|2022-03-25 06:41:10|93936.9|93886.9|93944.1|93894.1|93945|93895|93936|93886|41
1648190480000|2022-03-25 06:41:20|93944.4|93894.4|93943.3|93893.3|93944.8|93894.8|93940.5|93890.5|49
1648190490000|2022-03-25 06:41:30|93943.6|93893.6|93943.6|93893.6|93945.3|93895.3|93940.9|93890.9|35
1648190500000|2022-03-25 06:41:40|93943.7|93893.7|93945.3|93895.3|93945.4|93895.4|93942.9|93892.9|47
1648190510000|2022-03-25 06:41:50|93945.4|93895.4|93943.5|93893.5|93945.4|93895.4|93942.5|93892.5|38
1648190520000|2022-03-25 06:42:00|93943.4|93893.4|93943.6|93893.6|93946.3|93896.3|93937|93887|47
1648190530000|2022-03-25 06:42:10|93943.2|93893.2|93939.5|93889.5|93943.8|93893.8|93938.3|93888.3|46
1648190540000|2022-03-25 06:42:20|93937|93887|93940.3|93890.3|93940.8|93890.8|93936.8|93886.8|51
1648190550000|2022-03-25 06:42:30|93939.8|93889.8|93939.5|93889.5|93940.8|93890.8|93936.8|93886.8|39
1648190560000|2022-03-25 06:42:40|93939.8|93889.8|93935.6|93885.6|93940.8|93890.8|93934.7|93884.7|45
1648190570000|2022-03-25 06:42:50|93935.9|93885.9|93936.1|93886.1|93937|93887|93933.8|93883.8|28
1648190580000|2022-03-25 06:43:00|93936|93886|93934.3|93884.3|93936.3|93886.3|93933.5|93883.5|30
1648190590000|2022-03-25 06:43:10|93934.4|93884.4|93935.1|93885.1|93937.6|93887.6|93934.1|93884.1|30
1648190600000|2022-03-25 06:43:20|93935|93885|93936.3|93886.3|93937.4|93887.4|93933.7|93883.7|21
1648190610000|2022-03-25 06:43:30|93936.1|93886.1|93934|93884|93936.5|93886.5|93930.8|93880.8|36
1648190620000|2022-03-25 06:43:40|93933.7|93883.7|93945.8|93895.8|93946.4|93896.4|93931.7|93881.7|46
1648190630000|2022-03-25 06:43:50|93945|93895|93942.7|93892.7|93947.9|93897.9|93941.6|93891.6|55
1648190640000|2022-03-25 06:44:00|93942.1|93892.1|93937.3|93887.3|93942.1|93892.1|93935.4|93885.4|48
1648190650000|2022-03-25 06:44:10|93938.8|93888.8|93939.9|93889.9|93940|93890|93936.6|93886.6|31
1648190660000|2022-03-25 06:44:20|93939.5|93889.5|93941.6|93891.6|93941.6|93891.6|93936.4|93886.4|48
1648190670000|2022-03-25 06:44:30|93936.8|93886.8|93943.4|93893.4|93944.3|93894.3|93936.8|93886.8|46
1648190680000|2022-03-25 06:44:40|93941|93891|93941|93891|93943.6|93893.6|93940.5|93890.5|45
1648190690000|2022-03-25 06:44:50|93941.6|93891.6|93938|93888|93943.3|93893.3|93936.7|93886.7|54
1648190700000|2022-03-25 06:45:00|93937.9|93887.9|93943.3|93893.3|93945.4|93895.4|93937.1|93887.1|58
1648190710000|2022-03-25 06:45:10|93941|93891|93943.8|93893.8|93945.1|93895.1|93939.8|93889.8|55
1648190720000|2022-03-25 06:45:20|93943.4|93893.4|93941.4|93891.4|93943.5|93893.5|93938.4|93888.4|45
1648190730000|2022-03-25 06:45:30|93942.4|93892.4|93945.9|93895.9|93947.9|93897.9|93936|93886|43
1648190740000|2022-03-25 06:45:40|93946.4|93896.4|93940.5|93890.5|93947.4|93897.4|93940.3|93890.3|53
1648190750000|2022-03-25 06:45:50|93941|93891|93940.8|93890.8|93945.9|93895.9|93939.7|93889.7|48
1648190760000|2022-03-25 06:46:00|93941.1|93891.1|93937.9|93887.9|93942.6|93892.6|93937.3|93887.3|41
1648190770000|2022-03-25 06:46:10|93938.6|93888.6|93941.1|93891.1|93950.9|93891.6|93935.6|93878.4|50
1648190780000|2022-03-25 06:46:20|93940.8|93890.8|93939.9|93889.9|93942.9|93892.9|93938.4|93888.4|38
1648190790000|2022-03-25 06:46:30|93939.7|93889.7|93940|93890|93943|93893|93939.4|93889.4|46
1648190800000|2022-03-25 06:46:40|93939.9|93889.9|93939.3|93889.3|93940.7|93890.7|93938.1|93888.1|49
1648190810000|2022-03-25 06:46:50|93939.2|93889.2|93939.6|93889.6|93940.4|93890.4|93938.5|93888.5|44
1648190820000|2022-03-25 06:47:00|93939.7|93889.7|93941.4|93891.4|93943.9|93893.9|93936.3|93886.3|54
1648190830000|2022-03-25 06:47:10|93942|93892|93940.3|93890.3|93944.3|93894.3|93940.3|93890.3|58
1648190840000|2022-03-25 06:47:20|93940.5|93890.5|93940.4|93890.4|93940.8|93890.8|93939.5|93889.5|36
1648190850000|2022-03-25 06:47:30|93940.9|93890.9|93945|93895|93946.5|93896.5|93939.1|93889.1|45
1648190860000|2022-03-25 06:47:40|93946.3|93896.3|93942.7|93892.7|93947.1|93897.1|93941.6|93891.6|46
1648190870000|2022-03-25 06:47:50|93942.8|93892.8|93944.4|93894.4|93953|93895|93942.1|93883|33
1648190880000|2022-03-25 06:48:00|93944|93894|93946.2|93896.2|93950.3|93900.3|93943.3|93893.3|49
1648190890000|2022-03-25 06:48:10|93946.8|93896.8|93945.4|93895.4|93948.2|93898.2|93944|93894|38
1648190900000|2022-03-25 06:48:20|93945.6|93895.6|93941.1|93891.1|93947.6|93897.6|93940.4|93890.4|42
1648190910000|2022-03-25 06:48:30|93940.9|93890.9|93945.6|93895.6|93946.6|93896.6|93939.2|93889.2|41
1648190920000|2022-03-25 06:48:40|93945.5|93895.5|93951.5|93901.5|93961.5|93907|93945.5|93889.8|50
1648190930000|2022-03-25 06:48:50|93952.1|93902.1|93953.8|93903.8|93955.9|93905.9|93951.9|93901.9|31
1648190940000|2022-03-25 06:49:00|93953.5|93903.5|93955.9|93905.9|93956.9|93906.9|93951.5|93901.5|37
1648190950000|2022-03-25 06:49:10|93956|93906|93952.5|93902.5|93964.4|93906.5|93949.8|93889.7|33
1648190960000|2022-03-25 06:49:20|93953.1|93903.1|93950.6|93900.6|93958|93908|93949.3|93899.3|35
1648190970000|2022-03-25 06:49:30|93950.9|93900.9|93954|93904|93957.2|93907.2|93947.1|93897.1|36
1648190980000|2022-03-25 06:49:40|93953.1|93903.1|93954|93904|93954.4|93904.4|93953|93903|20
1648190990000|2022-03-25 06:49:50|93953.6|93903.6|93953.6|93903.6|93955.9|93905.9|93952.4|93902.4|28
1648191000000|2022-03-25 06:50:00|93953|93903|93953.5|93903.5|93954.5|93904.5|93952.9|93902.9|19
1648191010000|2022-03-25 06:50:10|93953.4|93903.4|93953.1|93903.1|93955.1|93905.1|93948.8|93898.8|41
1648191020000|2022-03-25 06:50:20|93952.8|93902.8|93956.5|93906.5|93956.5|93906.5|93952|93902|39
1648191030000|2022-03-25 06:50:30|93955.6|93905.6|93956.1|93906.1|93957.8|93907.8|93950|93900|57
1648191040000|2022-03-25 06:50:40|93956.3|93906.3|93957.3|93907.3|93958.3|93908.3|93955.6|93905.6|39
1648191050000|2022-03-25 06:50:50|93957.7|93907.7|93955.9|93905.9|93960.8|93910.8|93955.1|93905.1|53
1648191060000|2022-03-25 06:51:00|93956.7|93906.7|93966.8|93916.8|93966.8|93916.8|93955.2|93905.2|40
1648191070000|2022-03-25 06:51:10|93970.9|93920.9|93976.1|93926.1|93978.2|93928.2|93970.9|93920.9|47
1648191080000|2022-03-25 06:51:20|93976|93926|93975.3|93925.3|93978.3|93928.3|93975.3|93925.3|23
1648191090000|2022-03-25 06:51:30|93975|93925|93975.6|93925.6|93977.6|93927.6|93974.3|93924.3|15
1648191100000|2022-03-25 06:51:40|93975.4|93925.4|93980.6|93930.6|93983.6|93933.6|93975.2|93925.2|37
1648191110000|2022-03-25 06:51:50|93979.7|93929.7|93981.7|93931.7|93991.6|93932.5|93978.5|93918.8|34
1648191120000|2022-03-25 06:52:00|93981.6|93931.6|93974.3|93924.3|93992.7|93932.7|93972.1|93913.3|44
1648191130000|2022-03-25 06:52:10|93974.6|93924.6|93978.3|93928.3|93978.3|93928.3|93972.7|93922.7|40
1648191140000|2022-03-25 06:52:20|93979.8|93929.8|93989.9|93918.7|93994.6|93932.2|93975.2|93915|44
1648191150000|2022-03-25 06:52:30|93990.2|93919|93974.2|93924.2|93993.4|93925.3|93969.6|93910.7|38
1648191160000|2022-03-25 06:52:40|93974.1|93924.1|93982.9|93912.4|93985|93925.6|93972.7|93912.4|36
1648191170000|2022-03-25 06:52:50|93983.1|93912.2|93971.7|93921.7|93983.1|93924.2|93970.9|93912.2|26
1648191180000|2022-03-25 06:53:00|93971.8|93921.8|93971.7|93921.7|93972.3|93922.3|93971.3|93921.3|23
1648191190000|2022-03-25 06:53:10|93971.1|93921.1|93973.1|93923.1|93973.4|93923.4|93969.9|93919.9|12
1648191200000|2022-03-25 06:53:20|93971.7|93921.7|93973.5|93923.5|93974.2|93924.2|93966.9|93916.9|27
1648191210000|2022-03-25 06:53:30|93972.7|93922.7|93967|93917|93974.6|93924.6|93966.1|93916.1|34
1648191220000|2022-03-25 06:53:40|93966.7|93916.7|93968.5|93918.5|93975.6|93922.2|93961.6|93903.8|38
1648191230000|2022-03-25 06:53:50|93968.6|93918.6|93967.9|93917.9|93971|93921|93964.9|93914.9|32
1648191240000|2022-03-25 06:54:00|93968.3|93918.3|93970.1|93920.1|93971.9|93921.9|93967.5|93917.5|37
1648191250000|2022-03-25 06:54:10|93970|93920|93969.2|93919.2|93971.8|93921.8|93968.8|93918.8|32
1648191260000|2022-03-25 06:54:20|93971.1|93921.1|93973.6|93923.6|93977.6|93927.6|93967.8|93917.8|41
1648191270000|2022-03-25 06:54:30|93973.8|93923.8|93971.1|93921.1|93975.4|93925.4|93970.5|93920.5|41
1648191280000|2022-03-25 06:54:40|93971.3|93921.3|93971.2|93921.2|93971.9|93921.9|93970.5|93920.5|17
1648191290000|2022-03-25 06:54:50|93969.2|93919.2|93962.1|93912.1|93969.2|93919.2|93962.1|93912.1|24
1648191300000|2022-03-25 06:55:00|93962.2|93912.2|93963.4|93913.4|93966.9|93916.9|93962.2|93912.2|31
1648191310000|2022-03-25 06:55:10|93962.2|93912.2|93959|93909|93963.2|93913.2|93958|93908|32
1648191320000|2022-03-25 06:55:20|93958.8|93908.8|93958.2|93908.2|93959.9|93909.9|93958|93908|18
1648191330000|2022-03-25 06:55:30|93959.3|93909.3|93957.2|93907.2|93959.5|93909.5|93957|93907|27
1648191340000|2022-03-25 06:55:40|93957.4|93907.4|93959.7|93909.7|93959.7|93909.7|93957.4|93907.4|20
1648191350000|2022-03-25 06:55:50|93959.6|93909.6|93956.6|93906.6|93963.8|93913.8|93956.6|93906.6|34
1648191360000|2022-03-25 06:56:00|93956.7|93906.7|93955|93905|93956.8|93906.8|93952.9|93902.9|33
1648191370000|2022-03-25 06:56:10|93954.9|93904.9|93955.4|93905.4|93956.3|93906.3|93953.5|93903.5|31
1648191380000|2022-03-25 06:56:20|93954.7|93904.7|93955.1|93905.1|93955.8|93905.8|93952.7|93902.7|24
1648191390000|2022-03-25 06:56:30|93955|93905|93952.1|93902.1|93955.8|93905.8|93949.5|93899.5|28
1648191400000|2022-03-25 06:56:40|93952|93902|93945.3|93895.3|93952.1|93902.1|93944|93894|34
1648191410000|2022-03-25 06:56:50|93945.2|93895.2|93943.5|93893.5|93946.5|93896.5|93941.6|93891.6|32
1648191420000|2022-03-25 06:57:00|93944|93894|93937.9|93887.9|93944.1|93894.1|93936.8|93886.8|37
1648191430000|2022-03-25 06:57:10|93937.4|93887.4|93937.8|93887.8|93939.6|93889.6|93936.8|93886.8|24
1648191440000|2022-03-25 06:57:20|93936.7|93886.7|93938.1|93888.1|93938.6|93888.6|93936.7|93886.7|15
1648191450000|2022-03-25 06:57:30|93938.6|93888.6|93933.1|93883.1|93938.6|93888.6|93929.7|93879.7|34
1648191460000|2022-03-25 06:57:40|93933.8|93883.8|93934|93884|93935.5|93885.5|93932.6|93882.6|28
1648191470000|2022-03-25 06:57:50|93934.7|93884.7|93932.4|93882.4|93935.2|93885.2|93932.1|93882.1|27
1648191480000|2022-03-25 06:58:00|93932.2|93882.2|93928.8|93878.8|93933.1|93883.1|93928.7|93878.7|23
1648191490000|2022-03-25 06:58:10|93927.6|93877.6|93925.2|93875.2|93930.2|93880.2|93924.6|93874.6|39
1648191500000|2022-03-25 06:58:20|93924.9|93874.9|93924.4|93874.4|93929.7|93879.7|93923.2|93873.2|45
1648191510000|2022-03-25 06:58:30|93924.1|93874.1|93918.1|93868.1|93924.2|93874.2|93917.9|93867.9|32
1648191520000|2022-03-25 06:58:40|93918.6|93868.6|93918.2|93868.2|93928|93868.7|93915.1|93857|20
1648191530000|2022-03-25 06:58:50|93917.4|93867.4|93915|93865|93917.5|93867.5|93914.1|93864.1|37
1648191540000|2022-03-25 06:59:00|93913.2|93863.2|93922.1|93848.7|93929.3|93863.9|93912.9|93847.2|34
1648191550000|2022-03-25 06:59:10|93926.8|93847.6|93908.1|93858.1|93926.8|93863.4|93907.5|93847.6|33
1648191560000|2022-03-25 06:59:20|93907.9|93857.9|93908.1|93858.1|93919.6|93858.1|93907.2|93847.3|24
1648191570000|2022-03-25 06:59:30|93908.5|93858.5|93900.6|93850.6|93927.9|93861.8|93886.8|93825.2|35
1648191580000|2022-03-25 06:59:40|93900.8|93850.8|93924.2|93832.7|93933.8|93855.4|93900.8|93824.6|27
1648191590000|2022-03-25 06:59:50|93921.8|93835.6|93917.5|93837.3|93936.2|93838.5|93916.8|93820.2|29
1648191600000|2022-03-25 07:00:00|93900.9|93850.9|93916|93839.5|93931.4|93850.9|93900.9|93816.9|54
1648191610000|2022-03-25 07:00:10|93915.7|93838.9|93882.8|93832.8|93915.7|93842.6|93882.8|93816.9|47
1648191620000|2022-03-25 07:00:20|93897.5|93825.5|93885.9|93835.9|93903.4|93841.5|93885.9|93819.1|44
1648191630000|2022-03-25 07:00:30|93893.4|93843.4|93894.6|93844.6|93894.9|93844.9|93893.1|93843.1|31
1648191640000|2022-03-25 07:00:40|93894.4|93844.4|93896.4|93846.4|93899.2|93849.2|93893|93843|31
1648191650000|2022-03-25 07:00:50|93896.8|93846.8|93902.7|93852.7|93902.7|93852.7|93893.8|93843.8|34
1648191660000|2022-03-25 07:01:00|93899.6|93849.6|93911.5|93861.5|93911.9|93861.9|93899.6|93849.6|55
1648191670000|2022-03-25 07:01:10|93911.6|93861.6|93912.9|93862.9|93913.2|93863.2|93909.5|93859.5|47
1648191680000|2022-03-25 07:01:20|93912.6|93862.6|93912.4|93862.4|93915.5|93865.5|93910|93860|34
1648191690000|2022-03-25 07:01:30|93911.7|93861.7|93909.6|93859.6|93913.1|93863.1|93909.6|93859.6|29
1648191700000|2022-03-25 07:01:40|93909.7|93859.7|93915.7|93865.7|93917.3|93867.3|93909.7|93859.7|28
1648191710000|2022-03-25 07:01:50|93916.6|93866.6|93912.6|93862.6|93918.5|93868.5|93911.3|93861.3|32
1648191720000|2022-03-25 07:02:00|93911.6|93861.6|93904.5|93854.5|93921.2|93861.7|93904.1|93849.3|38
1648191730000|2022-03-25 07:02:10|93904.3|93854.3|93909.4|93859.4|93911.2|93861.2|93904.1|93854.1|30
1648191740000|2022-03-25 07:02:20|93909.2|93859.2|93909.7|93859.7|93910.9|93860.9|93908.7|93858.7|24
1648191750000|2022-03-25 07:02:30|93909.8|93859.8|93905.7|93855.7|93911.9|93861.9|93904.9|93854.9|24
1648191760000|2022-03-25 07:02:40|93905.6|93855.6|93899.9|93849.9|93910.7|93858.4|93899.1|93839.6|43
1648191770000|2022-03-25 07:02:50|93900.2|93850.2|93903.8|93853.8|93904.6|93854.6|93899.4|93849.4|31
1648191780000|2022-03-25 07:03:00|93904.2|93854.2|93929.5|93879.5|93929.5|93879.5|93904.2|93854.2|49
1648191790000|2022-03-25 07:03:10|93929.3|93879.3|93930.5|93880.5|93931.8|93881.8|93927.7|93877.7|33
1648191800000|2022-03-25 07:03:20|93930.4|93880.4|93932|93882|93932|93882|93929.1|93879.1|22
1648191810000|2022-03-25 07:03:30|93932.5|93882.5|93936.2|93886.2|93936.3|93886.3|93929.4|93879.4|34
1648191820000|2022-03-25 07:03:40|93936.5|93886.5|93950.2|93900.2|93951.4|93901.4|93936.5|93886.5|43
1648191830000|2022-03-25 07:03:50|93950.7|93900.7|93951.3|93901.3|93964.2|93904.6|93949.2|93892.8|42
1648191840000|2022-03-25 07:04:00|93950.6|93900.6|93955.7|93905.7|93956.2|93906.2|93947.5|93897.5|35
1648191850000|2022-03-25 07:04:10|93955.3|93905.3|93961.9|93911.9|93963.8|93913.8|93952|93902|43
1648191860000|2022-03-25 07:04:20|93962.3|93912.3|93958.4|93908.4|93965.2|93915.2|93956|93906|40
1648191870000|2022-03-25 07:04:30|93957.7|93907.7|93957.4|93907.4|93958.4|93908.4|93956.1|93906.1|32
1648191880000|2022-03-25 07:04:40|93957.1|93907.1|93955.1|93905.1|93958.1|93908.1|93954.1|93904.1|49
1648191890000|2022-03-25 07:04:50|93954.9|93904.9|93959.7|93909.7|93959.7|93909.7|93954.9|93904.9|43
1648191900000|2022-03-25 07:05:00|93959.3|93909.3|93960.8|93910.8|93964|93914|93958.2|93908.2|44
1648191910000|2022-03-25 07:05:10|93960.4|93910.4|93953.3|93903.3|93962.5|93912.5|93952.7|93902.7|32
1648191920000|2022-03-25 07:05:20|93953.8|93903.8|93943.5|93893.5|93956.2|93906.2|93937.9|93887.9|33
1648191930000|2022-03-25 07:05:30|93943|93893|93941.5|93891.5|93945.1|93895.1|93940.5|93890.5|41
1648191940000|2022-03-25 07:05:40|93941.6|93891.6|93941.9|93891.9|93946.6|93896.6|93937.2|93887.2|43
1648191950000|2022-03-25 07:05:50|93943.2|93893.2|93941.4|93891.4|93944.1|93894.1|93939.2|93889.2|29
1648191960000|2022-03-25 07:06:00|93941.5|93891.5|93948.5|93898.5|93949.9|93899.9|93941.5|93891.5|40
1648191970000|2022-03-25 07:06:10|93947.4|93897.4|93951.9|93901.9|93953.2|93903.2|93947.4|93897.4|31
1648191980000|2022-03-25 07:06:20|93952|93902|93955.8|93905.8|93955.9|93905.9|93950.6|93900.6|46
1648191990000|2022-03-25 07:06:30|93957.4|93907.4|93949.9|93899.9|93957.4|93907.4|93949.9|93899.9|40
1648192000000|2022-03-25 07:06:40|93949.4|93899.4|93949.3|93899.3|93956.9|93906.9|93948.8|93898.8|28
1648192010000|2022-03-25 07:06:50|93949.2|93899.2|93948.7|93898.7|93950.6|93900.6|93948.4|93898.4|44
1648192020000|2022-03-25 07:07:00|93948.4|93898.4|93943.4|93893.4|93949|93899|93943|93893|59
1648192030000|2022-03-25 07:07:10|93943.2|93893.2|93943.7|93893.7|93946.4|93896.4|93938.1|93888.1|55
1648192040000|2022-03-25 07:07:20|93944.1|93894.1|93935.7|93885.7|93944.1|93894.1|93934.8|93884.8|51
1648192050000|2022-03-25 07:07:30|93935.8|93885.8|93939|93889|93939|93889|93931.1|93881.1|50
1648192060000|2022-03-25 07:07:40|93936.7|93886.7|93927.8|93877.8|93940.9|93890.9|93923.6|93873.6|53
1648192070000|2022-03-25 07:07:50|93927.7|93877.7|93932.9|93882.9|93935.2|93885.2|93927.7|93877.7|50
1648192080000|2022-03-25 07:08:00|93932.7|93882.7|93938.3|93888.3|93940.4|93890.4|93932.7|93882.7|39
1648192090000|2022-03-25 07:08:10|93941|93891|93940.1|93890.1|93941|93891|93933.2|93883.2|42
1648192100000|2022-03-25 07:08:20|93939.9|93889.9|93941.4|93891.4|93942.4|93892.4|93936.8|93886.8|51
1648192110000|2022-03-25 07:08:30|93943.5|93893.5|93942.1|93892.1|93943.6|93893.6|93939.1|93889.1|33
1648192120000|2022-03-25 07:08:40|93942.7|93892.7|93948.2|93898.2|93953.3|93903.3|93941.5|93891.5|29
1648192130000|2022-03-25 07:08:50|93947.9|93897.9|93950.7|93900.7|93951.6|93901.6|93947.9|93897.9|19
1648192140000|2022-03-25 07:09:00|93951.6|93901.6|93951.2|93901.2|93955.7|93905.7|93948.5|93898.5|28
1648192150000|2022-03-25 07:09:10|93951.5|93901.5|93953.5|93903.5|93954.4|93904.4|93948.7|93898.7|23
1648192160000|2022-03-25 07:09:20|93953.6|93903.6|93954.2|93904.2|93954.3|93904.3|93949.3|93899.3|35
1648192170000|2022-03-25 07:09:30|93954|93904|93961.9|93911.9|93962|93912|93953.5|93903.5|43
1648192180000|2022-03-25 07:09:40|93960.6|93910.6|93963.2|93913.2|93963.2|93913.2|93956.7|93906.7|39
1648192190000|2022-03-25 07:09:50|93962.9|93912.9|93961|93911|93963.6|93913.6|93958|93908|34
1648192200000|2022-03-25 07:10:00|93961.1|93911.1|93960.3|93910.3|93962.4|93912.4|93957.2|93907.2|36
1648192210000|2022-03-25 07:10:10|93960|93910|93965|93915|93965.2|93915.2|93956.9|93906.9|38
1648192220000|2022-03-25 07:10:20|93964.7|93914.7|93968.1|93918.1|93970.3|93920.3|93961.8|93911.8|40
1648192230000|2022-03-25 07:10:30|93968.3|93918.3|93967|93917|93970.4|93920.4|93966.1|93916.1|36
1648192240000|2022-03-25 07:10:40|93966.4|93916.4|93960.3|93910.3|93968.7|93918.7|93960.3|93910.3|36
1648192250000|2022-03-25 07:10:50|93961|93911|93961.2|93911.2|93964.5|93914.5|93957|93907|59
1648192260000|2022-03-25 07:11:00|93964.3|93914.3|93955.3|93905.3|93965.7|93915.7|93948.7|93898.7|58
1648192270000|2022-03-25 07:11:10|93955|93905|93950.9|93900.9|93955|93905|93947.5|93897.5|36
1648192280000|2022-03-25 07:11:20|93951.4|93901.4|93958.7|93908.7|93961.7|93911.7|93950.7|93900.7|29
1648192290000|2022-03-25 07:11:30|93958|93908|93950.8|93900.8|93962.4|93912.4|93948.1|93898.1|58
1648192300000|2022-03-25 07:11:40|93950.9|93900.9|93949.1|93899.1|93951.9|93901.9|93947.9|93897.9|35
1648192310000|2022-03-25 07:11:50|93948.9|93898.9|93948.9|93898.9|93952|93902|93948.6|93898.6|33
1648192320000|2022-03-25 07:12:00|93949|93899|93948.6|93898.6|93953|93915.6|93935.5|93892.5|44
1648192330000|2022-03-25 07:12:10|93949.7|93899.7|93951.6|93901.6|93959.4|93920.2|93943.9|93897.7|50
1648192340000|2022-03-25 07:12:20|93951.3|93901.3|93953.3|93903.3|93955.5|93905.5|93951.3|93901.3|17
1648192350000|2022-03-25 07:12:30|93953.2|93903.2|93953.1|93903.1|93955.3|93905.3|93949.8|93899.8|27
1648192360000|2022-03-25 07:12:40|93951|93901|93960.7|93910.7|93960.7|93910.7|93950.9|93900.9|31
1648192370000|2022-03-25 07:12:50|93958.7|93908.7|93956.5|93906.5|93959.2|93909.2|93954.9|93904.9|36
1648192380000|2022-03-25 07:13:00|93957|93907|93968.3|93918.3|93968.9|93918.9|93957|93907|46
1648192390000|2022-03-25 07:13:10|93968.8|93918.8|93965|93915|93968.8|93931.2|93956|93911.2|53
1648192400000|2022-03-25 07:13:20|93964.8|93914.8|93963.9|93913.9|93964.8|93914.8|93961.6|93911.6|34
1648192410000|2022-03-25 07:13:30|93964|93914|93965.7|93915.7|93967|93917|93964|93914|24
1648192420000|2022-03-25 07:13:40|93965|93915|93966.5|93916.5|93966.6|93916.6|93965|93915|37
1648192430000|2022-03-25 07:13:50|93966.3|93916.3|93971.1|93921.1|93971.1|93921.1|93965.1|93915.1|36
1648192440000|2022-03-25 07:14:00|93971.3|93921.3|93971|93921|93973.1|93934.7|93959.7|93918.6|25
1648192450000|2022-03-25 07:14:10|93970.5|93920.5|93967.2|93917.2|93974.4|93924.4|93964.1|93914.1|35
1648192460000|2022-03-25 07:14:20|93966.4|93916.4|93970.3|93920.3|93972.7|93922.7|93966.4|93916.4|42
1648192470000|2022-03-25 07:14:30|93969.8|93919.8|93968.7|93918.7|93970.4|93932.3|93954.8|93917.5|38
1648192480000|2022-03-25 07:14:40|93968.6|93918.6|93955.7|93930.7|93970|93931.9|93955.7|93918.5|26
1648192490000|2022-03-25 07:14:50|93955.5|93930.5|93968.4|93918.4|93968.4|93931.5|93954.4|93916.3|43
1648192500000|2022-03-25 07:15:00|93968.3|93918.3|93950.2|93925.2|93969|93928.5|93949.8|93909.4|43
1648192510000|2022-03-25 07:15:10|93962.5|93912.5|93992.7|93942.7|94005.7|93945.1|93962.3|93912.3|40
1648192520000|2022-03-25 07:15:20|93992.9|93942.9|93996|93946|93998.2|93948.2|93989.7|93939.7|41
1648192530000|2022-03-25 07:15:30|93996.2|93946.2|94016.6|93966.6|94016.6|93966.6|93993.2|93943.2|52
1648192540000|2022-03-25 07:15:40|94017.5|93967.5|94022.3|93972.3|94031.4|93981.4|94016|93966|59
1648192550000|2022-03-25 07:15:50|94021.8|93971.8|94049.3|93999.3|94055.8|94005.8|94021.8|93971.8|39
1648192560000|2022-03-25 07:16:00|94048.2|93998.2|94044.4|93994.4|94048.8|93998.8|94040.7|93990.7|40
1648192570000|2022-03-25 07:16:10|94044.7|93994.7|94049.7|93999.7|94051.9|94001.9|94043.9|93993.9|42
1648192580000|2022-03-25 07:16:20|94049.9|93999.9|94024.8|93974.8|94049.9|93999.9|94024.8|93974.8|60
1648192590000|2022-03-25 07:16:30|94024|93974|94035.3|93985.3|94036.4|93986.4|94021.1|93971.1|41
1648192600000|2022-03-25 07:16:40|94037|93987|94043.5|93993.5|94043.5|93993.5|94035.2|93985.2|59
1648192610000|2022-03-25 07:16:50|94043|93993|94044.3|93994.3|94046.1|93996.1|94042.3|93992.3|47
1648192620000|2022-03-25 07:17:00|94044.5|93994.5|94050.5|94000.5|94050.5|94000.5|94043.9|93993.9|62
1648192630000|2022-03-25 07:17:10|94051.4|94001.4|94086.5|94036.5|94088.8|94038.8|94050.7|94000.7|56
1648192640000|2022-03-25 07:17:20|94089.1|94039.1|94093.5|94043.5|94094.7|94044.7|94086.8|94036.8|53
1648192650000|2022-03-25 07:17:30|94093.6|94043.6|94146.8|94096.8|94148.3|94098.3|94091.8|94041.8|63
1648192660000|2022-03-25 07:17:40|94146.3|94096.3|94138|94088|94148.7|94098.7|94138|94088|54
1648192670000|2022-03-25 07:17:50|94139.8|94089.8|94131.1|94081.1|94142.3|94092.3|94130.2|94080.2|45
1648192680000|2022-03-25 07:18:00|94130.1|94080.1|94121.6|94071.6|94130.1|94080.1|94117.4|94067.4|47
1648192690000|2022-03-25 07:18:10|94123.5|94073.5|94125.5|94075.5|94127.7|94077.7|94120|94070|29
1648192700000|2022-03-25 07:18:20|94125.7|94075.7|94081.8|94031.8|94126.4|94076.4|94068.1|94029.1|47
1648192710000|2022-03-25 07:18:30|94081.7|94031.7|94082.9|94032.9|94085.3|94035.3|94079.6|94029.6|27
1648192720000|2022-03-25 07:18:40|94082.7|94032.7|94081.6|94031.6|94085.2|94035.2|94080.2|94030.2|42
1648192730000|2022-03-25 07:18:50|94082.1|94032.1|94078.2|94028.2|94082.1|94041.4|94062.6|94025.5|35
1648192740000|2022-03-25 07:19:00|94077.5|94027.5|94067.4|94017.4|94078.1|94033.1|94053.4|94013.5|54
1648192750000|2022-03-25 07:19:10|94068.8|94018.8|94058.9|94033.9|94072.1|94033.9|94058.9|94015.1|42
1648192760000|2022-03-25 07:19:20|94059|94034|94075|94025|94075.8|94034|94056.6|94019.4|39
1648192770000|2022-03-25 07:19:30|94074.7|94024.7|94071.5|94021.5|94078.7|94038.5|94061|94021.4|52
1648192780000|2022-03-25 07:19:40|94071.7|94021.7|94075.1|94025.1|94075.3|94035|94060|94021.1|30
1648192790000|2022-03-25 07:19:50|94075|94025|94074.4|94024.4|94077.7|94027.7|94072.3|94022.3|29
1648192800000|2022-03-25 07:20:00|94075.5|94025.5|94082.5|94032.5|94082.5|94039.6|94062.3|94023.9|38
1648192810000|2022-03-25 07:20:10|94082.1|94032.1|94071.4|94046.4|94082.2|94047.6|94067.1|94032.1|32
1648192820000|2022-03-25 07:20:20|94071.1|94046.1|94077|94027|94079.8|94046.7|94057.1|94020.5|58
1648192830000|2022-03-25 07:20:30|94076.9|94026.9|94064.1|94039.1|94077.6|94041.8|94063.3|94026.5|33
1648192840000|2022-03-25 07:20:40|94064.2|94039.2|94106.8|94056.8|94119.3|94061.8|94063.5|94025.9|61
1648192850000|2022-03-25 07:20:50|94106.4|94056.4|94093|94043|94107.8|94057.8|94092.8|94042.8|52
1648192860000|2022-03-25 07:21:00|94095.7|94045.7|94108.6|94058.6|94109.4|94059.4|94093.2|94043.2|49
1648192870000|2022-03-25 07:21:10|94106.6|94056.6|94114.8|94064.8|94114.8|94064.8|94106.6|94056.6|58
1648192880000|2022-03-25 07:21:20|94115.3|94065.3|94124.6|94074.6|94127.6|94077.6|94113.6|94063.6|55
1648192890000|2022-03-25 07:21:30|94124.4|94074.4|94123.4|94073.4|94124.5|94074.5|94120.3|94070.3|42
1648192900000|2022-03-25 07:21:40|94123.7|94073.7|94120.2|94070.2|94124.4|94074.4|94117.8|94067.8|43
1648192910000|2022-03-25 07:21:50|94120|94070|94131.1|94081.1|94133.3|94083.3|94120|94070|46
1648192920000|2022-03-25 07:22:00|94130.4|94080.4|94140.1|94090.1|94143.4|94093.4|94128.4|94078.4|50
1648192930000|2022-03-25 07:22:10|94139.2|94089.2|94136.2|94086.2|94140|94090|94131.8|94081.8|48
1648192940000|2022-03-25 07:22:20|94135.7|94085.7|94142.3|94092.3|94144.6|94094.6|94135.3|94085.3|49
1648192950000|2022-03-25 07:22:30|94141.8|94091.8|94150|94100|94152.9|94102.9|94141.8|94091.8|48
1648192960000|2022-03-25 07:22:40|94148.4|94098.4|94151|94101|94155|94105|94143.4|94093.4|56
1648192970000|2022-03-25 07:22:50|94149.7|94099.7|94160.5|94110.5|94164.9|94114.9|94149.7|94099.7|54
1648192980000|2022-03-25 07:23:00|94159.7|94109.7|94157.1|94107.1|94162.7|94112.7|94153.8|94103.8|42
1648192990000|2022-03-25 07:23:10|94156.4|94106.4|94149.5|94099.5|94157|94107|94149.1|94099.1|45
1648193000000|2022-03-25 07:23:20|94137.5|94087.5|94118.1|94068.1|94137.5|94087.5|94116.3|94051.4|54
1648193010000|2022-03-25 07:23:30|94118.2|94068.2|94145.3|94095.3|94146.7|94096.7|94118.2|94068.2|56
1648193020000|2022-03-25 07:23:40|94145.6|94095.6|94145.6|94075.1|94146|94096|94134.2|94075.1|47
1648193030000|2022-03-25 07:23:50|94135.6|94085.6|94132.3|94082.3|94135.6|94085.6|94117.7|94067.7|51
1648193040000|2022-03-25 07:24:00|94132.5|94082.5|94130.1|94080.1|94132.5|94082.5|94127.7|94077.7|36
1648193050000|2022-03-25 07:24:10|94128.9|94078.9|94108.6|94058.6|94130.5|94080.5|94100.5|94050.8|59
1648193060000|2022-03-25 07:24:20|94112.9|94062.9|94104.8|94079.8|94117.1|94080.1|94104.6|94058.5|41
1648193070000|2022-03-25 07:24:30|94117.1|94067.1|94109.7|94084.7|94122.7|94084.8|94102.1|94062|40
1648193080000|2022-03-25 07:24:40|94110.3|94085.3|94121.5|94071.5|94121.7|94085.3|94109.4|94069.7|29
1648193090000|2022-03-25 07:24:50|94121.4|94071.4|94121.9|94071.9|94122.1|94072.1|94121.4|94071.4|15
1648193100000|2022-03-25 07:25:00|94122|94072|94134.9|94084.9|94137.1|94099.7|94118.3|94071.8|37
1648193110000|2022-03-25 07:25:10|94135|94085|94158.3|94108.3|94160.4|94110.4|94135|94085|44
1648193120000|2022-03-25 07:25:20|94138.8|94113.8|94137.7|94087.7|94151.5|94113.8|94135.9|94085.9|46
1648193130000|2022-03-25 07:25:30|94137.1|94087.1|94124.6|94099.6|94137.4|94099.8|94123|94077.3|53
1648193140000|2022-03-25 07:25:40|94126.9|94101.9|94121.5|94096.5|94141.5|94101.9|94121.5|94086.6|41
1648193150000|2022-03-25 07:25:50|94121.6|94096.6|94109.6|94059.6|94132.9|94096.6|94100|94048.3|43
1648193160000|2022-03-25 07:26:00|94109.4|94059.4|94109|94059|94110.7|94060.7|94107.8|94057.8|35
1648193170000|2022-03-25 07:26:10|94107.9|94057.9|94113.6|94063.6|94114.5|94076.9|94101.9|94057.9|32
1648193180000|2022-03-25 07:26:20|94113.1|94063.1|94110.1|94060.1|94120.4|94082.1|94106.5|94060.1|35
1648193190000|2022-03-25 07:26:30|94110|94060|94109.5|94059.5|94112.2|94062.2|94107.7|94057.7|50
1648193200000|2022-03-25 07:26:40|94109.4|94059.4|94103.3|94053.3|94109.4|94059.4|94102.4|94052.4|39
1648193210000|2022-03-25 07:26:50|94103.4|94053.4|94104.3|94054.3|94104.3|94054.3|94101.8|94051.8|23
1648193220000|2022-03-25 07:27:00|94103.9|94053.9|94107.2|94057.2|94109.4|94059.4|94103.3|94053.3|35
1648193230000|2022-03-25 07:27:10|94106.8|94056.8|94069|94019|94106.8|94056.8|94069|94019|64
1648193240000|2022-03-25 07:27:20|94069.2|94019.2|94069.3|94019.3|94073.7|94023.7|94068.5|94018.5|49
1648193250000|2022-03-25 07:27:30|94069.2|94019.2|94064.2|94014.2|94069.4|94019.4|94063|94013|54
1648193260000|2022-03-25 07:27:40|94063.9|94013.9|94071.7|94021.7|94074.7|94024.7|94061.1|94011.1|39
1648193270000|2022-03-25 07:27:50|94068|94018|94034.6|93984.6|94069.2|94019.2|94031.8|93981.8|58
1648193280000|2022-03-25 07:28:00|94034.3|93984.3|94041.4|93991.4|94042|93992|94034.2|93984.2|37
1648193290000|2022-03-25 07:28:10|94040.8|93990.8|94044.1|93994.1|94047.3|93997.3|94040.1|93990.1|41
1648193300000|2022-03-25 07:28:20|94043.3|93993.3|94045.7|93995.7|94045.7|93995.7|94041.1|93991.1|42
1648193310000|2022-03-25 07:28:30|94045.6|93995.6|94052.1|94002.1|94053.7|94003.7|94043.7|93993.7|41
1648193320000|2022-03-25 07:28:40|94052.4|94002.4|94095.6|94045.6|94095.9|94045.9|94032.5|93989.5|67
1648193330000|2022-03-25 07:28:50|94094.5|94044.5|94091.3|94041.3|94097|94047|94090.8|94040.8|47
1648193340000|2022-03-25 07:29:00|94092.8|94042.8|94088.9|94038.9|94094.4|94044.4|94088.8|94038.8|47
1648193350000|2022-03-25 07:29:10|94089|94039|94087.9|94037.9|94094.2|94044.2|94084.9|94034.9|45
1648193360000|2022-03-25 07:29:20|94086.8|94036.8|94084.5|94034.5|94088.9|94038.9|94082.4|94032.4|44
1648193370000|2022-03-25 07:29:30|94083.8|94033.8|94058.1|94008.1|94085.5|94036.1|94048.1|94002.1|54
1648193380000|2022-03-25 07:29:40|94058.3|94008.3|94073.2|94023.2|94075.8|94025.8|94058.3|94008.3|49
1648193390000|2022-03-25 07:29:50|94071|94021|94068.8|94018.8|94074.4|94024.4|94068.8|94018.8|42
1648193400000|2022-03-25 07:30:00|94070|94020|94051.4|94001.4|94070.7|94020.7|94046.9|93996.9|60
1648193410000|2022-03-25 07:30:10|94051.9|94001.9|94080.1|94030.1|94081.8|94031.8|94051.3|94001.3|55
1648193420000|2022-03-25 07:30:20|94079.6|94029.6|94078.4|94028.4|94079.6|94029.6|94075.4|94025.4|39
1648193430000|2022-03-25 07:30:30|94078.2|94028.2|94091.4|94041.4|94091.6|94041.6|94078.2|94028.2|48
1648193440000|2022-03-25 07:30:40|94091.6|94041.6|94101.2|94051.2|94103.8|94053.8|94083.4|94033.4|51
1648193450000|2022-03-25 07:30:50|94102.4|94052.4|94109.1|94059.1|94109.1|94061.4|94086.4|94045.9|40
1648193460000|2022-03-25 07:31:00|94109.6|94059.6|94105.7|94055.7|94112.8|94062.8|94105.7|94055.7|43
1648193470000|2022-03-25 07:31:10|94106.1|94056.1|94101.6|94051.6|94106.1|94056.1|94101.6|94051.6|43
1648193480000|2022-03-25 07:31:20|94102.6|94052.6|94104.9|94054.9|94104.9|94054.9|94098.7|94048.7|47
1648193490000|2022-03-25 07:31:30|94105|94055|94109.1|94059.1|94109.1|94059.1|94104.8|94054.8|39
1648193500000|2022-03-25 07:31:40|94108.6|94058.6|94117.5|94067.5|94119|94069|94108.6|94058.6|48
1648193510000|2022-03-25 07:31:50|94117.8|94067.8|94118.5|94068.5|94120.8|94070.8|94115.4|94065.4|44
1648193520000|2022-03-25 07:32:00|94118.4|94068.4|94108|94058|94121.7|94068.5|94101|94050|53
1648193530000|2022-03-25 07:32:10|94108.8|94058.8|94111.8|94061.8|94113.1|94063.1|94105.9|94055.9|46
1648193540000|2022-03-25 07:32:20|94111.7|94061.7|94114.9|94064.9|94115.3|94065.3|94111.7|94061.7|16
1648193550000|2022-03-25 07:32:30|94114.5|94064.5|94104.1|94054.1|94114.5|94064.5|94102.2|94052.2|44
1648193560000|2022-03-25 07:32:40|94104|94054|94108.3|94058.3|94108.3|94058.3|94101.8|94051.8|31
1648193570000|2022-03-25 07:32:50|94108.6|94058.6|94118|94068|94122.5|94072.5|94105.9|94055.9|43
1648193580000|2022-03-25 07:33:00|94117.8|94067.8|94119.5|94069.5|94128.9|94069.9|94117.7|94058.9|38
1648193590000|2022-03-25 07:33:10|94119.7|94069.7|94126.6|94076.6|94129.6|94079.6|94119.3|94069.3|33
1648193600000|2022-03-25 07:33:20|94129.7|94079.7|94132.6|94082.6|94133.6|94083.6|94128.3|94078.3|43
1648193610000|2022-03-25 07:33:30|94132.5|94082.5|94132.4|94082.4|94132.7|94082.7|94131.4|94081.4|35
1648193620000|2022-03-25 07:33:40|94132.8|94082.8|94136.8|94086.8|94137.6|94087.6|94128.5|94078.5|27
1648193630000|2022-03-25 07:33:50|94137.1|94087.1|94132|94082|94137.2|94087.2|94131.8|94081.8|40
1648193640000|2022-03-25 07:34:00|94132.5|94082.5|94126.1|94076.1|94143.7|94082.6|94120.7|94070.7|45
1648193650000|2022-03-25 07:34:10|94126|94076|94122.7|94072.7|94128.8|94078.8|94117.8|94067.8|38
1648193660000|2022-03-25 07:34:20|94122.8|94072.8|94122.1|94072.1|94124.9|94074.9|94122.1|94072.1|41
1648193670000|2022-03-25 07:34:30|94122.2|94072.2|94120.5|94070.5|94122.5|94072.5|94120.2|94070.2|24
1648193680000|2022-03-25 07:34:40|94121|94071|94124.5|94074.5|94125.7|94075.7|94120.1|94070.1|38
1648193690000|2022-03-25 07:34:50|94124.3|94074.3|94110.5|94060.5|94126.1|94076.1|94110.5|94060.5|37
1648193700000|2022-03-25 07:35:00|94108.3|94058.3|94103.9|94053.9|94110.7|94060.7|94101.1|94051.1|52
1648193710000|2022-03-25 07:35:10|94103.4|94053.4|94104.8|94054.8|94104.8|94054.8|94101.8|94051.8|38
1648193720000|2022-03-25 07:35:20|94104.9|94054.9|94098.7|94048.7|94106.4|94056.4|94097.8|94047.8|44
1648193730000|2022-03-25 07:35:30|94098.1|94048.1|94092.4|94042.4|94107.7|94049.3|94090.5|94027|38
1648193740000|2022-03-25 07:35:40|94093.1|94043.1|94092.9|94042.9|94096|94046|94091.9|94041.9|30
1648193750000|2022-03-25 07:35:50|94093.3|94043.3|94090.2|94040.2|94093.3|94043.3|94089|94039|34
1648193760000|2022-03-25 07:36:00|94090.1|94040.1|94096.3|94046.3|94106.6|94047.1|94090.1|94036.3|45
1648193770000|2022-03-25 07:36:10|94094.7|94044.7|94093.7|94043.7|94094.7|94044.7|94090.9|94040.9|40
1648193780000|2022-03-25 07:36:20|94093.3|94043.3|94097.6|94047.6|94099.8|94049.8|94092.9|94042.9|41
1648193790000|2022-03-25 07:36:30|94097.5|94047.5|94095.8|94045.8|94098.2|94048.2|94093.5|94043.5|33
1648193800000|2022-03-25 07:36:40|94095.9|94045.9|94099.4|94049.4|94111|94053.4|94095.5|94041|41
1648193810000|2022-03-25 07:36:50|94097.7|94047.7|94098.4|94048.4|94098.5|94048.5|94096.2|94046.2|26
1648193820000|2022-03-25 07:37:00|94098.7|94048.7|94093.7|94043.7|94103|94053|94090.7|94040.7|54
1648193830000|2022-03-25 07:37:10|94093.1|94043.1|94096.1|94046.1|94096.3|94046.3|94091.1|94041.1|32
1648193840000|2022-03-25 07:37:20|94095.5|94045.5|94094.7|94044.7|94106.4|94048.2|94094.4|94028.3|27
1648193850000|2022-03-25 07:37:30|94094.2|94044.2|94110.8|94060.8|94121.5|94061.8|94094.2|94038|47
1648193860000|2022-03-25 07:37:40|94111.5|94061.5|94113.8|94063.8|94124.5|94065.5|94109.9|94054.2|19
1648193870000|2022-03-25 07:37:50|94113.6|94063.6|94106.5|94056.5|94118.3|94065.1|94105.9|94045|35
1648193880000|2022-03-25 07:38:00|94106.6|94056.6|94115.6|94065.6|94116.1|94066.1|94102.1|94052.1|53
1648193890000|2022-03-25 07:38:10|94114.4|94064.4|94120.8|94070.8|94122|94072|94114.2|94064.2|39
1648193900000|2022-03-25 07:38:20|94120.7|94070.7|94116.4|94066.4|94120.8|94070.8|94113.8|94063.8|43
1648193910000|2022-03-25 07:38:30|94116.9|94066.9|94116.2|94066.2|94117.1|94067.1|94114.4|94064.4|23
1648193920000|2022-03-25 07:38:40|94114.3|94064.3|94108.7|94058.7|94114.3|94073.6|94095.3|94057.7|48
1648193930000|2022-03-25 07:38:50|94097.2|94072.2|94113.8|94063.8|94114.2|94074.6|94096.2|94063.2|30
1648193940000|2022-03-25 07:39:00|94113.6|94063.6|94110.6|94060.6|94114.3|94064.3|94110.3|94060.3|43
1648193950000|2022-03-25 07:39:10|94110.5|94060.5|94097.8|94072.8|94113.4|94074.3|94097.8|94056.4|59
1648193960000|2022-03-25 07:39:20|94111.8|94061.8|94089.3|94064.3|94111.9|94074.2|94088.3|94051|52
1648193970000|2022-03-25 07:39:30|94089.5|94064.5|94101.3|94051.3|94102.3|94065|94089.5|94048.2|33
1648193980000|2022-03-25 07:39:40|94101.4|94051.4|94106|94056|94110.3|94071.5|94085.6|94046.9|36
1648193990000|2022-03-25 07:39:50|94105.6|94055.6|94105.1|94055.1|94110.4|94071|94093.5|94054.3|31
1648194000000|2022-03-25 07:40:00|94091.8|94066.8|94094.3|94044.3|94101.1|94066.8|94080.1|94038.6|39
1648194010000|2022-03-25 07:40:10|94092.6|94042.6|94085|94035|94095.6|94050.6|94072.7|94034.3|46
1648194020000|2022-03-25 07:40:20|94084.9|94034.9|94067.9|94017.9|94087.2|94047.5|94057.3|93998.5|53
1648194030000|2022-03-25 07:40:30|94067.6|94017.6|94069.5|94019.5|94069.9|94030.3|94054.4|94015.7|38
1648194040000|2022-03-25 07:40:40|94069.4|94019.4|94052.8|94002.8|94070.1|94020.1|94052.2|94002.2|46
1648194050000|2022-03-25 07:40:50|94053.9|94003.9|94050.9|94000.9|94057.8|94007.8|94050.1|94000.1|40
1648194060000|2022-03-25 07:41:00|94051.3|94001.3|94048.9|93998.9|94051.9|94001.9|94048.1|93998.1|35
1648194070000|2022-03-25 07:41:10|94049.3|93999.3|94052.3|94002.3|94055.8|94005.8|94048.5|93998.5|44
1648194080000|2022-03-25 07:41:20|94053|94003|94059|94009|94060.8|94010.8|94051.3|94001.3|35
1648194090000|2022-03-25 07:41:30|94059.9|94009.9|94056.2|94006.2|94062.6|94012.6|94052.8|94002.8|53
1648194100000|2022-03-25 07:41:40|94054.8|94004.8|94052|94002|94055.9|94005.9|94051.2|94001.2|38
1648194110000|2022-03-25 07:41:50|94052.4|94002.4|94050|94000|94053.4|94003.4|94048|93998|28
1648194120000|2022-03-25 07:42:00|94050.5|94000.5|94065.5|94015.5|94067.4|94027|94050.5|94000.5|43
1648194130000|2022-03-25 07:42:10|94065.7|94015.7|94065|94015|94068.4|94018.4|94064.3|94014.3|43
1648194140000|2022-03-25 07:42:20|94064.9|94014.9|94063.8|94013.8|94065.1|94015.1|94057.7|94007.7|43
1648194150000|2022-03-25 07:42:30|94064.2|94014.2|94065.6|94015.6|94066.8|94016.8|94062.2|94012.2|37
1648194160000|2022-03-25 07:42:40|94065.9|94015.9|94070|94020|94070.6|94020.6|94065.3|94015.3|34
1648194170000|2022-03-25 07:42:50|94069.9|94019.9|94051.7|94001.7|94072.4|94022.4|94045.9|93995.9|44
1648194180000|2022-03-25 07:43:00|94053.8|94003.8|94043.1|93993.1|94056.6|94006.6|94040.9|93990.9|52
1648194190000|2022-03-25 07:43:10|94044.9|93994.9|94036.1|93986.1|94047.3|93997.2|94034.6|93977.1|31
1648194200000|2022-03-25 07:43:20|94035.5|93985.5|94024.9|93974.9|94035.7|93985.7|94017.8|93967.8|52
1648194210000|2022-03-25 07:43:30|94035.4|93965.3|94036.7|93986.7|94042.3|93992.3|94025|93965.3|48
1648194220000|2022-03-25 07:43:40|94037|93987|94039.8|93989.8|94042.3|93992.3|94036.7|93986.7|32
1648194230000|2022-03-25 07:43:50|94040.3|93990.3|94069|94019|94069|94019|94039.5|93989.5|46
1648194240000|2022-03-25 07:44:00|94075.1|94025.1|94074.5|94024.5|94076.2|94026.2|94069.3|94019.3|44
1648194250000|2022-03-25 07:44:10|94077|94027|94072|94022|94077|94027|94071.5|94021.5|27
1648194260000|2022-03-25 07:44:20|94071.9|94021.9|94073.3|94023.3|94074.7|94024.7|94071.9|94021.9|20
1648194270000|2022-03-25 07:44:30|94073.6|94023.6|94071.9|94021.9|94073.6|94023.6|94068.6|94018.6|28
1648194280000|2022-03-25 07:44:40|94072|94022|94068.5|94018.5|94072.6|94022.6|94067|94017|42
1648194290000|2022-03-25 07:44:50|94068.2|94018.2|94066.2|94016.2|94068.2|94018.2|94065.9|94015.9|32
1648194300000|2022-03-25 07:45:00|94065.9|94015.9|94066.6|94016.6|94073|94023|94065.9|94015.9|43
1648194310000|2022-03-25 07:45:10|94065.2|94015.2|94066.1|94016.1|94071|94021|94065.2|94015.2|34
1648194320000|2022-03-25 07:45:20|94065.8|94015.8|94065|94015|94066.7|94016.7|94062.7|94012.7|39
1648194330000|2022-03-25 07:45:30|94064.4|94014.4|94071.9|94021.9|94071.9|94021.9|94063.1|94013.1|44
1648194340000|2022-03-25 07:45:40|94072.5|94022.5|94075.3|94025.3|94076.8|94026.8|94072.5|94022.5|20
1648194350000|2022-03-25 07:45:50|94075.8|94025.8|94076.4|94026.4|94077.3|94027.3|94074.3|94024.3|36
1648194360000|2022-03-25 07:46:00|94078.5|94028.5|94076.6|94026.6|94080.6|94030.6|94076|94026|38
1648194370000|2022-03-25 07:46:10|94072.2|94022.2|94061.2|94011.2|94072.2|94022.2|94056.7|94006.7|31
1648194380000|2022-03-25 07:46:20|94061|94011|94057.7|94007.7|94061.2|94011.2|94055.6|94005.6|26
1648194390000|2022-03-25 07:46:30|94057.3|94007.3|94058.6|94008.6|94059.1|94009.1|94056.4|94006.4|29
1648194400000|2022-03-25 07:46:40|94058.7|94008.7|94057.1|94007.1|94059.1|94009.1|94055.9|94005.9|31
1648194410000|2022-03-25 07:46:50|94055.5|94005.5|94051.1|94001.1|94056.5|94006.5|94048.3|93998.3|33
1648194420000|2022-03-25 07:47:00|94049.6|93999.6|94051.1|94001.1|94055.6|94005.6|94046|93996|37
1648194430000|2022-03-25 07:47:10|94051.5|94001.5|94047.5|93997.5|94051.9|94001.9|94044.8|93994.8|33
1648194440000|2022-03-25 07:47:20|94047.3|93997.3|94043.5|93993.5|94048|93998|94041.1|93991.1|31
1648194450000|2022-03-25 07:47:30|94039.8|93989.8|94040.9|93990.9|94044.9|93994.9|94038.2|93988.2|34
1648194460000|2022-03-25 07:47:40|94040.7|93990.7|94040.9|93990.9|94042.9|93992.9|94040|93990|37
1648194470000|2022-03-25 07:47:50|94040.5|93990.5|94032.6|93982.6|94041.2|93991.2|94026.2|93967.9|63
1648194480000|2022-03-25 07:48:00|94032.3|93982.3|94036.3|93986.3|94039|93989|94032.3|93982.3|44
1648194490000|2022-03-25 07:48:10|94036.1|93986.1|94035.3|93985.3|94036.5|93986.5|94034.8|93984.8|34
1648194500000|2022-03-25 07:48:20|94035.2|93985.2|94032.9|93982.9|94036.2|93986.2|94032.9|93982.9|50
1648194510000|2022-03-25 07:48:30|94032.8|93982.8|94037.3|93987.3|94037.3|93987.3|94031.7|93981.7|45
1648194520000|2022-03-25 07:48:40|94037|93987|94033.4|93983.4|94040|93990|94031.5|93981.5|53
1648194530000|2022-03-25 07:48:50|94032.3|93982.3|94032.6|93982.6|94034.3|93984.3|94031.5|93981.5|31
1648194540000|2022-03-25 07:49:00|94032.4|93982.4|94036.8|93986.8|94036.9|93986.9|94032.4|93982.4|21
1648194550000|2022-03-25 07:49:10|94035.5|93985.5|94034.9|93984.9|94036.4|93986.4|94033.1|93983.1|33
1648194560000|2022-03-25 07:49:20|94033.2|93983.2|94035.7|93985.7|94035.9|93985.9|94027|93977|41
1648194570000|2022-03-25 07:49:30|94038.1|93988.1|94036.9|93986.9|94039.1|93989.1|94036|93986|26
1648194580000|2022-03-25 07:49:40|94035.9|93985.9|94030|93980|94036.1|93986.1|94029.3|93979.3|41
1648194590000|2022-03-25 07:49:50|94029.9|93979.9|94036.9|93986.9|94038.3|93988.3|94029.6|93979.6|42
1648194600000|2022-03-25 07:50:00|94037.8|93987.8|94036.1|93986.1|94038.5|93988.5|94032|93982|33
1648194610000|2022-03-25 07:50:10|94036.4|93986.4|94039.5|93989.5|94040.1|93990.1|94033.9|93983.9|37
1648194620000|2022-03-25 07:50:20|94038.9|93988.9|94030.4|93980.4|94039.2|93989.2|94028.7|93978.7|50
1648194630000|2022-03-25 07:50:30|94033|93983|94035.3|93985.3|94042.8|93992.8|94031.7|93981.7|51
1648194640000|2022-03-25 07:50:40|94030.8|93980.8|94036.3|93986.3|94038.6|93988.6|94030.7|93980.7|47
1648194650000|2022-03-25 07:50:50|94035.8|93985.8|94036.5|93986.5|94038.1|93988.1|94034.9|93984.9|32
1648194660000|2022-03-25 07:51:00|94035.9|93985.9|94047.2|93997.2|94047.2|93997.2|94034.8|93984.8|24
1648194670000|2022-03-25 07:51:10|94045.1|93995.1|94042.6|93992.6|94047.5|93997.5|94041.1|93991.1|54
1648194680000|2022-03-25 07:51:20|94042|93992|94043.8|93993.8|94045.8|93995.8|94041.5|93991.5|58
1648194690000|2022-03-25 07:51:30|94043.9|93993.9|94038.2|93988.2|94044.4|93994.4|94033.7|93983.7|59
1648194700000|2022-03-25 07:51:40|94037.2|93987.2|94037.1|93987.1|94040.1|93990.1|94035.4|93985.4|44
1648194710000|2022-03-25 07:51:50|94037.7|93987.7|94035.5|93985.5|94038.3|93988.3|94035.4|93985.4|29
1648194720000|2022-03-25 07:52:00|94035.8|93985.8|94036.5|93986.5|94046.1|93996.1|94035.8|93985.8|38
1648194730000|2022-03-25 07:52:10|94036.7|93986.7|94042.5|93992.5|94044.3|93994.3|94036.7|93986.7|42
1648194740000|2022-03-25 07:52:20|94042.4|93992.4|94042.8|93992.8|94043.4|93993.4|94041.7|93991.7|22
1648194750000|2022-03-25 07:52:30|94043.3|93993.3|94045|93995|94045.3|93995.3|94041.2|93991.2|30
1648194760000|2022-03-25 07:52:40|94044.7|93994.7|94047.8|93997.8|94049.9|93999.9|94044.1|93994.1|37
1648194770000|2022-03-25 07:52:50|94048.1|93998.1|94039.6|93989.6|94051.6|94001.6|94039.6|93989.6|45
1648194780000|2022-03-25 07:53:00|94039.2|93989.2|94038.5|93988.5|94040.7|93990.7|94037.6|93987.6|37
1648194790000|2022-03-25 07:53:10|94038.4|93988.4|94046.3|93996.3|94048.8|93998.8|94038.2|93988.2|37
1648194800000|2022-03-25 07:53:20|94046.4|93996.4|94042.9|93992.9|94051.9|94001.9|94042.6|93992.6|49
1648194810000|2022-03-25 07:53:30|94042.7|93992.7|94045.8|93995.8|94047.8|93997.8|94042.7|93992.7|39
1648194820000|2022-03-25 07:53:40|94045.7|93995.7|94045|93995|94045.7|93995.7|94043|93993|39
1648194830000|2022-03-25 07:53:50|94045.5|93995.5|94048.5|93998.5|94055.8|94005.8|94044.5|93994.5|30
1648194840000|2022-03-25 07:54:00|94047.9|93997.9|94054.4|94004.4|94055.3|94005.3|94047.9|93997.9|40
1648194850000|2022-03-25 07:54:10|94054.5|94004.5|94054.7|94004.7|94056.4|94006.4|94052.8|94002.8|29
1648194860000|2022-03-25 07:54:20|94055.2|94005.2|94055.3|94005.3|94055.5|94005.5|94053.1|94003.1|26
1648194870000|2022-03-25 07:54:30|94055.1|94005.1|94054.6|94004.6|94057|94007|94053.1|94003.1|35
1648194880000|2022-03-25 07:54:40|94054.7|94004.7|94054|94004|94059.6|94009.6|94052.6|94002.6|53
1648194890000|2022-03-25 07:54:50|94054.5|94004.5|94056.4|94006.4|94056.5|94006.5|94054.3|94004.3|49
1648194900000|2022-03-25 07:55:00|94056.5|94006.5|94053.4|94003.4|94056.8|94006.8|94045.3|93995.3|57
1648194910000|2022-03-25 07:55:10|94053.5|94003.5|94050.9|94000.9|94054.8|94004.8|94050.9|94000.9|42
1648194920000|2022-03-25 07:55:20|94050.8|94000.8|94054.4|94004.4|94055.3|94005.3|94050.7|94000.7|33
1648194930000|2022-03-25 07:55:30|94054.6|94004.6|94051.7|94001.7|94055.4|94005.4|94050.8|94000.8|34
1648194940000|2022-03-25 07:55:40|94051.4|94001.4|94051.9|94001.9|94053.8|94003.8|94050.2|94000.2|32
1648194950000|2022-03-25 07:55:50|94051.7|94001.7|94062|94012|94062.9|94012.9|94049|93999|54
1648194960000|2022-03-25 07:56:00|94061.9|94011.9|94060.4|94010.4|94063|94013|94056.8|94006.8|44
1648194970000|2022-03-25 07:56:10|94060.8|94010.8|94056.5|94006.5|94060.8|94010.8|94056.1|94006.1|30
1648194980000|2022-03-25 07:56:20|94056.4|94006.4|94046.3|93996.3|94061|94023.3|94037.5|93995.8|42
1648194990000|2022-03-25 07:56:30|94045.7|93995.7|94033|93956.6|94046.2|93996.2|94022.6|93954|63
1648195000000|2022-03-25 07:56:40|94034|93959|94030.7|93980.7|94046.2|93980.7|94024.4|93943.6|44
1648195010000|2022-03-25 07:56:50|94030.6|93980.6|94030|93980|94042.6|93981.1|94026.3|93967.7|35
1648195020000|2022-03-25 07:57:00|94030.2|93980.2|94041.1|93991.1|94043.2|93993.2|94027.7|93977.7|62
1648195030000|2022-03-25 07:57:10|94039.9|93989.9|94043.1|93993.1|94046.1|93996.1|94035.8|93985.8|58
1648195040000|2022-03-25 07:57:20|94044|93994|94063.6|94013.6|94064.4|94014.4|94044|93994|49
1648195050000|2022-03-25 07:57:30|94065.5|94015.5|94068.1|94018.1|94068.1|94018.1|94062.7|94012.7|50
1648195060000|2022-03-25 07:57:40|94068.2|94018.2|94068|94018|94071.7|94021.7|94061.8|94011.8|53
1648195070000|2022-03-25 07:57:50|94067.8|94017.8|94069.4|94019.4|94075.3|94025.3|94067.8|94017.8|52
1648195080000|2022-03-25 07:58:00|94069.8|94019.8|94071.9|94021.9|94071.9|94021.9|94069.2|94019.2|34
1648195090000|2022-03-25 07:58:10|94071.2|94021.2|94060.6|94010.6|94071.2|94031.5|94042.5|94004.9|62
1648195100000|2022-03-25 07:58:20|94060.3|94010.3|94064.7|94014.7|94066.2|94016.2|94060.3|94010.3|38
1648195110000|2022-03-25 07:58:30|94065.1|94015.1|94033.9|94008.9|94065.1|94015.1|94031.3|94002.4|55
1648195120000|2022-03-25 07:58:40|94034.4|94009.4|94056.3|94006.3|94056.8|94015.6|94031.6|94005.1|46
1648195130000|2022-03-25 07:58:50|94056.1|94006.1|94023.1|93973.1|94056.1|94012.7|94012.6|93962.6|66
1648195140000|2022-03-25 07:59:00|94023|93973|94039.5|93989.5|94044.4|93994.4|94022.6|93972.6|47
1648195150000|2022-03-25 07:59:10|94039.4|93989.4|94034.6|93984.6|94039.4|93996.9|94021|93983.3|47
1648195160000|2022-03-25 07:59:20|94034.5|93984.5|94035.2|93985.2|94035.5|93985.5|94034|93984|31
1648195170000|2022-03-25 07:59:30|94035.1|93985.1|94028.5|93978.5|94041.2|93991.2|94028.2|93978.2|56
1648195180000|2022-03-25 07:59:40|94027.9|93977.9|94029.8|93979.8|94030.1|93980.1|94026.9|93976.9|33
1648195190000|2022-03-25 07:59:50|94030.5|93980.5|94024.6|93974.6|94030.5|93980.5|94003.9|93953.9|44
1648195200000|2022-03-25 08:00:00|94024.7|93974.7|94017.2|93967.2|94028.6|93978.6|94005|93955|63
1648195210000|2022-03-25 08:00:10|94014.9|93964.9|94008.9|93958.9|94014.9|93964.9|94007.7|93957.7|60
1648195220000|2022-03-25 08:00:20|94012.3|93962.3|94005.3|93955.3|94012.3|93962.3|93999.8|93949.8|44
1648195230000|2022-03-25 08:00:30|94005.6|93955.6|94013.2|93963.2|94018|93968|93991.5|93951.7|51
1648195240000|2022-03-25 08:00:40|94012.9|93962.9|94001.5|93951.5|94012.9|93962.9|94001.4|93951.4|51
1648195250000|2022-03-25 08:00:50|94001.4|93951.4|94022.5|93972.5|94024.1|93974.1|93976.7|93930.7|63
1648195260000|2022-03-25 08:01:00|94023.4|93973.4|94024.5|93974.5|94029.1|93979.1|94018.3|93968.3|51
1648195270000|2022-03-25 08:01:10|94023.9|93973.9|94008.3|93958.3|94026.5|93976.5|94008.3|93958.3|61
1648195280000|2022-03-25 08:01:20|94007.1|93957.1|94016.4|93966.4|94020.3|93970.3|94007.1|93957.1|62
1648195290000|2022-03-25 08:01:30|94017.5|93967.5|94020|93970|94020.7|93970.7|94016.3|93966.3|52
1648195300000|2022-03-25 08:01:40|94020.1|93970.1|94021.5|93971.5|94023.6|93973.6|94019.2|93969.2|43
1648195310000|2022-03-25 08:01:50|94021.6|93971.6|94019.1|93994.1|94038.6|93994.6|94016.2|93969.8|59
1648195320000|2022-03-25 08:02:00|94019.3|93994.3|94033|93983|94034.4|93996.7|94016.7|93982.1|45
1648195330000|2022-03-25 08:02:10|94032.9|93982.9|94018.6|93968.6|94032.9|93983.4|93996.9|93962.1|68
1648195340000|2022-03-25 08:02:20|94018.9|93968.9|94006.3|93956.3|94018.9|93970.9|93995.9|93950.3|61
1648195350000|2022-03-25 08:02:30|94002.6|93952.6|93992.9|93942.9|94002.6|93963.4|93979.4|93937.2|60
1648195360000|2022-03-25 08:02:40|93992.6|93942.6|93975.7|93950.7|93993.8|93950.7|93975|93937.2|49
1648195370000|2022-03-25 08:02:50|93974|93949|93962.7|93912.7|93990.2|93951|93962.2|93912.2|45
1648195380000|2022-03-25 08:03:00|93962|93912|93965|93915|93968.1|93918.1|93951.9|93901.9|64
1648195390000|2022-03-25 08:03:10|93964.1|93914.1|93969.5|93919.5|93970.8|93920.8|93962.8|93912.8|50
1648195400000|2022-03-25 08:03:20|93973.3|93923.3|93965.2|93915.2|93979.2|93943.2|93955.1|93915.2|50
1648195410000|2022-03-25 08:03:30|93965.3|93915.3|93953.7|93903.7|93965.6|93915.6|93953.5|93903.5|42
1648195420000|2022-03-25 08:03:40|93954.4|93904.4|93951.5|93901.5|93956.1|93906.1|93951.4|93901.4|34
1648195430000|2022-03-25 08:03:50|93951.6|93901.6|93954.7|93904.7|93955.3|93909|93934|93893.3|42
1648195440000|2022-03-25 08:04:00|93954.4|93904.4|93953.6|93903.6|93955.5|93905.5|93948.7|93898.7|45
1648195450000|2022-03-25 08:04:10|93952.2|93902.2|93985.6|93935.6|93986.1|93936.1|93950.9|93900.9|53
1648195460000|2022-03-25 08:04:20|93984.4|93934.4|93989.9|93939.9|93992.3|93942.3|93984.4|93934.4|47
1648195470000|2022-03-25 08:04:30|93989.8|93939.8|94019.8|93969.8|94026.1|93976.1|93989.8|93939.8|55
1648195480000|2022-03-25 08:04:40|94019.2|93969.2|94004.5|93954.5|94021.3|93971.3|93977.8|93927.8|69
1648195490000|2022-03-25 08:04:50|94003.5|93953.5|94005|93955|94010|93960|93995.9|93945.9|62
1648195500000|2022-03-25 08:05:00|94004|93954|94019.7|93969.7|94024.4|93974.4|94002.2|93952.2|58
1648195510000|2022-03-25 08:05:10|94020.2|93970.2|94020.3|93970.3|94021.8|93971.8|94009.3|93959.3|62
1648195520000|2022-03-25 08:05:20|94020.4|93970.4|94009.6|93959.6|94021|93971|94009.5|93959.5|41
1648195530000|2022-03-25 08:05:30|94008.8|93958.8|94012|93962|94017.1|93967.1|94003.7|93953.7|50
1648195540000|2022-03-25 08:05:40|94013.2|93963.2|94015|93965|94016.8|93966.8|94011|93961|52
1648195550000|2022-03-25 08:05:50|94014.8|93964.8|94032.7|93982.7|94032.7|93982.7|94014.1|93964.1|49
1648195560000|2022-03-25 08:06:00|94031.9|93981.9|94012.7|93962.7|94031.9|93981.9|94011.2|93961.2|58
1648195570000|2022-03-25 08:06:10|94011.8|93961.8|94011.2|93961.2|94016.9|93966.9|94007.9|93957.9|62
1648195580000|2022-03-25 08:06:20|94010.7|93960.7|94010.2|93960.2|94014.2|93964.2|94008.3|93958.3|62
1648195590000|2022-03-25 08:06:30|94009.8|93959.8|94012.3|93962.3|94013.6|93963.6|94009.4|93959.4|49
1648195600000|2022-03-25 08:06:40|94012|93962|94014.7|93964.7|94014.7|93964.7|94011.4|93961.4|47
1648195610000|2022-03-25 08:06:50|94014.5|93964.5|94018.8|93968.8|94020.1|93970.1|94014|93964|45
1648195620000|2022-03-25 08:07:00|94018.3|93968.3|94029.4|93979.4|94040.2|93990.2|94017|93967|58
1648195630000|2022-03-25 08:07:10|94030.7|93980.7|94024.9|93974.9|94033|93983|94023.8|93973.8|57
1648195640000|2022-03-25 08:07:20|94024.8|93974.8|94029.4|93979.4|94029.5|93979.5|94022.8|93972.8|48
1648195650000|2022-03-25 08:07:30|94027.6|93977.6|94028.3|93978.3|94032.7|93995.6|94016.2|93974.8|50
1648195660000|2022-03-25 08:07:40|94028|93978|94035.5|93985.5|94037|93998.5|94023.3|93977.9|61
1648195670000|2022-03-25 08:07:50|94035.9|93985.9|94039.9|93989.9|94048.6|94006.9|94022.3|93985.4|66
1648195680000|2022-03-25 08:08:00|94040|93990|94036.9|93986.9|94041.9|93994.3|94019.3|93979.6|66
1648195690000|2022-03-25 08:08:10|94036.7|93986.7|94028.3|93978.3|94043.2|94002.5|94027|93978.3|56
1648195700000|2022-03-25 08:08:20|94032.3|93982.3|94034.5|93984.5|94037.6|93998.6|94020.4|93979.8|56
1648195710000|2022-03-25 08:08:30|94034.3|93984.3|94034.8|93984.8|94034.8|93984.8|94028.6|93978.6|55
1648195720000|2022-03-25 08:08:40|94034.7|93984.7|94035.2|93985.2|94044.1|94004.8|94029.6|93984.7|65
1648195730000|2022-03-25 08:08:50|94035.8|93985.8|94035.2|93985.2|94038.3|93988.3|94035.2|93985.2|45
1648195740000|2022-03-25 08:09:00|94035|93985|94040.7|93990.7|94044.8|93994.8|94035|93985|59
1648195750000|2022-03-25 08:09:10|94040.6|93990.6|94047.5|93997.5|94047.5|93997.5|94040.6|93990.6|62
1648195760000|2022-03-25 08:09:20|94048.7|93998.7|94050.5|94000.5|94050.8|94000.8|94048.1|93998.1|51
1648195770000|2022-03-25 08:09:30|94050.4|94000.4|94044.4|93994.4|94050.4|94009.2|94032.1|93993.4|52
1648195780000|2022-03-25 08:09:40|94044.5|93994.5|94054.6|94004.6|94057.7|94020.3|94044.2|93994.5|68
1648195790000|2022-03-25 08:09:50|94054.8|94004.8|94059.2|94009.2|94061.6|94011.6|94054.6|94004.6|56
1648195800000|2022-03-25 08:10:00|94059.1|94009.1|94066.3|94016.3|94066.3|94026|94051|94006.9|47
1648195810000|2022-03-25 08:10:10|94066.4|94016.4|94063.5|94013.5|94068.4|94018.4|94061.6|94011.6|53
1648195820000|2022-03-25 08:10:20|94063.6|94013.6|94074.8|94024.8|94075.3|94036.8|94061.8|94013.1|45
1648195830000|2022-03-25 08:10:30|94074.4|94024.4|94101.2|94051.2|94101.7|94051.7|94074.4|94024.4|61
1648195840000|2022-03-25 08:10:40|94101.3|94051.3|94118.1|94068.1|94122.1|94072.1|94101.3|94051.3|71
1648195850000|2022-03-25 08:10:50|94118|94068|94110.4|94060.4|94124|94074|94106.4|94056.4|73
1648195860000|2022-03-25 08:11:00|94111.2|94061.2|94110.5|94060.5|94117.2|94075.1|94083.6|94046.2|71
1648195870000|2022-03-25 08:11:10|94111.4|94061.4|94103.2|94053.2|94114.3|94064.3|94103|94053|69
1648195880000|2022-03-25 08:11:20|94102.9|94052.9|94079.9|94029.9|94105.3|94055.3|94078.3|94028.3|69
1648195890000|2022-03-25 08:11:30|94079.5|94029.5|94085.4|94035.4|94087.4|94037.4|94077.3|94027.3|60
1648195900000|2022-03-25 08:11:40|94085.6|94035.6|94083.3|94033.3|94090.8|94046.4|94071.2|94029.6|70
1648195910000|2022-03-25 08:11:50|94071|94046|94076|94026|94084.1|94046|94057.3|94018.7|67
1648195920000|2022-03-25 08:12:00|94063.8|94038.8|94069.5|94019.5|94074.9|94042.2|94061.5|94017.6|52
1648195930000|2022-03-25 08:12:10|94068.7|94018.7|94070.4|94020.4|94072.1|94022.1|94068.6|94018.6|42
1648195940000|2022-03-25 08:12:20|94070.2|94020.2|94074.8|94024.8|94076.4|94034.5|94059.5|94017.9|42
1648195950000|2022-03-25 08:12:30|94074.7|94024.7|94079.1|94029.1|94083.9|94047.4|94065.7|94024.6|59
1648195960000|2022-03-25 08:12:40|94080.5|94030.5|94078.8|94028.8|94083.2|94041.7|94066.7|94027.9|55
1648195970000|2022-03-25 08:12:50|94078.5|94028.5|94075.8|94025.8|94079.2|94044.1|94063.8|94024.5|59
1648195980000|2022-03-25 08:13:00|94075.5|94025.5|94076.9|94026.9|94079.6|94040.2|94061.3|94024.6|58
1648195990000|2022-03-25 08:13:10|94076.6|94026.6|94078.1|94028.1|94083.6|94033.6|94074.5|94024.5|49
1648196000000|2022-03-25 08:13:20|94078.5|94028.5|94072.9|94047.9|94083.9|94047.9|94070.6|94028.5|51
1648196010000|2022-03-25 08:13:30|94072.4|94047.4|94075.6|94025.6|94081|94047.4|94066|94023.5|58
1648196020000|2022-03-25 08:13:40|94075.7|94025.7|94078.9|94028.9|94082.6|94032.6|94075.7|94025.7|37
1648196030000|2022-03-25 08:13:50|94078.7|94028.7|94077|94027|94079.9|94029.9|94075.9|94025.9|44
1648196040000|2022-03-25 08:14:00|94077.1|94027.1|94072.5|94022.5|94084.5|94045.5|94058.7|94021.1|55
1648196050000|2022-03-25 08:14:10|94063.6|94038.6|94086.5|94036.5|94086.5|94045.4|94059.4|94018.5|58
1648196060000|2022-03-25 08:14:20|94086.4|94036.4|94071.9|94046.9|94088|94048.2|94070.2|94030.2|48
1648196070000|2022-03-25 08:14:30|94072.4|94047.4|94081.7|94031.7|94083.6|94049.7|94063.8|94029.5|57
1648196080000|2022-03-25 08:14:40|94081.6|94031.6|94081.8|94031.8|94085.9|94047.8|94071.3|94030.9|47
1648196090000|2022-03-25 08:14:50|94082.2|94032.2|94083.7|94033.7|94085.7|94048.2|94070.7|94030|51
1648196100000|2022-03-25 08:15:00|94071.7|94046.7|94066.8|94041.8|94071.7|94046.7|94065.4|94040.4|49
1648196110000|2022-03-25 08:15:10|94066.5|94041.5|94068.7|94043.7|94081.5|94045.7|94066.2|94029.2|42
1648196120000|2022-03-25 08:15:20|94068.3|94043.3|94074.3|94049.3|94074.9|94049.9|94067.9|94042.9|44
1648196130000|2022-03-25 08:15:30|94074|94049|94077.2|94052.2|94088.3|94053.4|94070.8|94038.3|49
1648196140000|2022-03-25 08:15:40|94077.1|94052.1|94074.8|94049.8|94089.3|94052.1|94071.3|94034|51
1648196150000|2022-03-25 08:15:50|94075.4|94050.4|94089.2|94039.2|94093.3|94052.2|94073.9|94036.2|55
1648196160000|2022-03-25 08:16:00|94089.7|94039.7|94085.8|94035.8|94090.8|94040.8|94085.7|94035.7|41
1648196170000|2022-03-25 08:16:10|94085.5|94035.5|94073.2|94048.2|94087.9|94051.8|94071.4|94035.5|42
1648196180000|2022-03-25 08:16:20|94071.6|94046.6|94084.1|94034.1|94086.1|94048.2|94068.4|94030.4|48
1648196190000|2022-03-25 08:16:30|94083.9|94033.9|94086.4|94036.4|94086.4|94036.4|94082.2|94032.2|40
1648196200000|2022-03-25 08:16:40|94088.3|94038.3|94094.9|94044.9|94095.3|94053.7|94073.8|94033|55
1648196210000|2022-03-25 08:16:50|94095.1|94045.1|94092.9|94042.9|94096.2|94046.2|94091.6|94041.6|53
1648196220000|2022-03-25 08:17:00|94093.1|94043.1|94069.6|94019.6|94096.7|94046.7|94065.2|94015.2|64
1648196230000|2022-03-25 08:17:10|94069.4|94019.4|94073.3|94023.3|94077|94027|94068.4|94018.4|53
1648196240000|2022-03-25 08:17:20|94073.6|94023.6|94072.7|94022.7|94079.4|94029.4|94070.6|94020.6|62
1648196250000|2022-03-25 08:17:30|94071.5|94021.5|94072.3|94047.3|94079.4|94051.9|94063.3|94021|59
1648196260000|2022-03-25 08:17:40|94074.1|94049.1|94086.9|94036.9|94090.8|94054.4|94073.2|94035.8|53
1648196270000|2022-03-25 08:17:50|94087.1|94037.1|94086.7|94036.7|94089.8|94051.5|94070.1|94032.9|48
1648196280000|2022-03-25 08:18:00|94081.6|94031.6|94077.2|94027.2|94082.6|94044.2|94068.1|94026.2|56
1648196290000|2022-03-25 08:18:10|94074|94024|94062.3|94012.3|94074|94040.2|94062.3|94012.3|42
1648196300000|2022-03-25 08:18:20|94062.5|94012.5|94072.5|94022.5|94089.6|94039.6|94061.6|94011.6|60
1648196310000|2022-03-25 08:18:30|94071.2|94021.2|94074.8|94024.8|94075.6|94025.6|94063.6|94013.6|62
1648196320000|2022-03-25 08:18:40|94074.9|94024.9|94075|94025|94075.8|94025.8|94070.9|94020.9|56
1648196330000|2022-03-25 08:18:50|94074.7|94024.7|94074.4|94024.4|94076|94026|94070.7|94020.7|56
1648196340000|2022-03-25 08:19:00|94074.9|94024.9|94074.8|94024.8|94077.2|94027.2|94072.3|94022.3|60
1648196350000|2022-03-25 08:19:10|94075.5|94025.5|94072.8|94022.8|94081.6|94040.1|94061.9|94022.1|58
1648196360000|2022-03-25 08:19:20|94072.6|94022.6|94072.3|94022.3|94073.5|94023.5|94070.2|94020.2|50
1648196370000|2022-03-25 08:19:30|94072.4|94022.4|94074.5|94024.5|94080.1|94040.6|94062.8|94021.5|63
1648196380000|2022-03-25 08:19:40|94074.6|94024.6|94075.9|94025.9|94080.3|94039.7|94063.4|94024.6|64
1648196390000|2022-03-25 08:19:50|94077.6|94027.6|94099.8|94049.8|94127.8|94087.5|94066.7|94027.6|74
1648196400000|2022-03-25 08:20:00|94099.6|94049.6|94108.7|94058.7|94111.8|94061.8|94098.6|94048.6|66
1648196410000|2022-03-25 08:20:10|94108.5|94058.5|94076|94051|94108.5|94058.5|94076|94051|51
1648196420000|2022-03-25 08:20:20|94088.8|94038.8|94088.5|94038.5|94089.8|94050.8|94073.6|94035.4|51
1648196430000|2022-03-25 08:20:30|94087|94037|94088|94038|94088.9|94038.9|94084.7|94034.7|34
1648196440000|2022-03-25 08:20:40|94088.1|94038.1|94089.1|94039.1|94090.1|94040.1|94086|94036|38
1648196450000|2022-03-25 08:20:50|94088.3|94038.3|94086|94036|94088.3|94038.3|94083.5|94033.5|41
1648196460000|2022-03-25 08:21:00|94085.7|94035.7|94083.2|94058.2|94098.2|94061.4|94073.2|94032.1|53
1648196470000|2022-03-25 08:21:10|94083.9|94058.9|94075.7|94050.7|94091.2|94058.9|94074.5|94038.3|45
1648196480000|2022-03-25 08:21:20|94075.5|94050.5|94090.3|94040.3|94091|94054.5|94075.1|94035.8|51
1648196490000|2022-03-25 08:21:30|94090.4|94040.4|94063.5|94038.5|94090.7|94045.7|94061.4|94026.5|59
1648196500000|2022-03-25 08:21:40|94063|94038|94068.9|94018.9|94074.1|94038.5|94061.7|94018.9|51
1648196510000|2022-03-25 08:21:50|94055|94030|94065.1|94015.1|94067.7|94030.5|94051.8|94014.3|31
1648196520000|2022-03-25 08:22:00|94052.1|94027.1|94066.3|94016.3|94069.8|94030.5|94038|94013|57
1648196530000|2022-03-25 08:22:10|94066.1|94016.1|94046.7|94021.7|94066.1|94023.3|94036.2|94011.2|59
1648196540000|2022-03-25 08:22:20|94047.3|94022.3|94049.1|94024.1|94059|94024.1|94029.9|94004.9|65
1648196550000|2022-03-25 08:22:30|94045.8|94020.8|94043.2|94018.2|94056.2|94025.5|94043.2|94006.1|56
1648196560000|2022-03-25 08:22:40|94043.1|94018.1|94045.8|94020.8|94046.2|94021.2|94040.3|94015.3|45
1648196570000|2022-03-25 08:22:50|94045.9|94020.9|94049.2|94024.2|94062.7|94025|94044.8|94010.9|44
1648196580000|2022-03-25 08:23:00|94049.3|94024.3|94059.2|94034.2|94075.7|94038.4|94047.9|94013.3|55
1648196590000|2022-03-25 08:23:10|94059.4|94034.4|94054.8|94029.8|94060|94035|94042.6|94017.6|48
1648196600000|2022-03-25 08:23:20|94054.9|94029.9|94071.2|94046.2|94072.4|94047.4|94054.9|94021.3|51
1648196610000|2022-03-25 08:23:30|94071.4|94046.4|94069.8|94044.8|94078.3|94053.3|94065|94040|61
1648196620000|2022-03-25 08:23:40|94070.6|94045.6|94086.9|94061.9|94090.1|94065.1|94069.2|94044.2|53
1648196630000|2022-03-25 08:23:50|94087.1|94062.1|94074.6|94049.6|94088.3|94062.1|94065.6|94034.6|56
1648196640000|2022-03-25 08:24:00|94074.8|94049.8|94071.4|94021.4|94090.8|94053.6|94059.2|94021.4|47
1648196650000|2022-03-25 08:24:10|94072.8|94022.8|94097.2|94047.2|94097.2|94048|94060.3|94022.8|62
1648196660000|2022-03-25 08:24:20|94097.7|94047.7|94083.2|94058.2|94099.9|94060.1|94082.1|94042.7|48
1648196670000|2022-03-25 08:24:30|94081.2|94056.2|94079.3|94054.3|94081.5|94056.5|94079.3|94054.3|41
1648196680000|2022-03-25 08:24:40|94078.8|94053.8|94090.9|94040.9|94090.9|94059.6|94076.7|94039.4|40
1648196690000|2022-03-25 08:24:50|94079.6|94054.6|94076.4|94051.4|94089.5|94057.5|94076.4|94039.5|37
1648196700000|2022-03-25 08:25:00|94076.3|94051.3|94080.7|94030.7|94083|94051.3|94070.2|94030.6|51
1648196710000|2022-03-25 08:25:10|94080.9|94030.9|94080.4|94030.4|94083.2|94043.9|94068.6|94026.8|46
1648196720000|2022-03-25 08:25:20|94080|94030|94076.3|94026.3|94080.1|94030.1|94075.6|94025.6|44
1648196730000|2022-03-25 08:25:30|94076.8|94026.8|94049.4|94024.4|94079.6|94036.7|94048.1|94011|61
1648196740000|2022-03-25 08:25:40|94049.5|94024.5|94045.1|94020.1|94059.3|94024.8|94043.7|94008.3|55
1648196750000|2022-03-25 08:25:50|94044.6|94019.6|94052.9|94027.9|94052.9|94027.9|94044.5|94019.5|33
1648196760000|2022-03-25 08:26:00|94052.7|94027.7|94052.1|94027.1|94056.1|94031.1|94049.4|94024.4|39
1648196770000|2022-03-25 08:26:10|94053.9|94028.9|94051.9|94026.9|94055.5|94030.5|94049.4|94024.4|45
1648196780000|2022-03-25 08:26:20|94052.5|94027.5|94065.5|94015.5|94065.5|94029|94049.5|94014.8|41
1648196790000|2022-03-25 08:26:30|94065.6|94015.6|94054.7|94029.7|94065.7|94029.8|94047.8|94013.3|44
1648196800000|2022-03-25 08:26:40|94054.9|94029.9|94076.6|94026.6|94078.3|94036.9|94051|94020.4|52
1648196810000|2022-03-25 08:26:50|94076.9|94026.9|94067.1|94042.1|94082.1|94044.9|94065.4|94026.9|28
1648196820000|2022-03-25 08:27:00|94066.7|94041.7|94058.8|94033.8|94079.6|94042.4|94055.4|94025.5|38
1648196830000|2022-03-25 08:27:10|94053.7|94028.7|94068.4|94018.4|94068.4|94032.1|94052.5|94015.6|47
1648196840000|2022-03-25 08:27:20|94069|94019|94068.3|94018.3|94069.8|94031.7|94054.1|94016.6|56
1648196850000|2022-03-25 08:27:30|94068.1|94018.1|94051.3|94026.3|94068.1|94029.3|94049.2|94013.8|58
1648196860000|2022-03-25 08:27:40|94045.8|94020.8|94053|94003|94058.3|94023.6|94042.6|94003|48
1648196870000|2022-03-25 08:27:50|94053.1|94003.1|94066.5|94016.5|94068.7|94038|94040.1|93999.3|65
1648196880000|2022-03-25 08:28:00|94067.7|94017.7|94057.7|94032.7|94069|94032.7|94054.9|94017.5|42
1648196890000|2022-03-25 08:28:10|94057.9|94032.9|94051.4|94026.4|94058.8|94033.8|94050.9|94025.9|53
1648196900000|2022-03-25 08:28:20|94051.1|94026.1|94051.2|94026.2|94051.6|94026.6|94050.3|94025.3|35
1648196910000|2022-03-25 08:28:30|94050.8|94025.8|94052|94027|94053.3|94028.3|94049.9|94024.9|37
1648196920000|2022-03-25 08:28:40|94051.6|94026.6|94053.5|94028.5|94053.7|94028.7|94049.1|94024.1|41
1648196930000|2022-03-25 08:28:50|94053.3|94028.3|94062.2|94037.2|94077.6|94038.5|94053.3|94023.9|55
1648196940000|2022-03-25 08:29:00|94062.1|94037.1|94061.7|94036.7|94062.6|94037.6|94060.2|94035.2|35
1648196950000|2022-03-25 08:29:10|94061.3|94036.3|94089.7|94039.7|94089.7|94048.2|94061.3|94034.6|41
1648196960000|2022-03-25 08:29:20|94089.4|94039.4|94081.1|94031.1|94091|94041|94080.1|94030.1|51
1648196970000|2022-03-25 08:29:30|94081.3|94031.3|94083.2|94033.2|94084.6|94034.6|94080.8|94030.8|34
1648196980000|2022-03-25 08:29:40|94082.7|94032.7|94090.5|94040.5|94092.2|94042.2|94082.7|94032.7|50
1648196990000|2022-03-25 08:29:50|94090.3|94040.3|94085.2|94060.2|94096.8|94060.2|94081|94040|44
1648197000000|2022-03-25 08:30:00|94084.6|94059.6|94095.8|94045.8|94098.4|94062.1|94084.2|94044.5|43
1648197010000|2022-03-25 08:30:10|94095.4|94045.4|94118.4|94068.4|94122.2|94072.2|94078|94041.5|58
1648197020000|2022-03-25 08:30:20|94121.8|94071.8|94118.5|94068.5|94126.1|94076.1|94118.3|94068.3|54
1648197030000|2022-03-25 08:30:30|94117.5|94067.5|94111.3|94061.3|94118.3|94068.3|94111|94061|51
1648197040000|2022-03-25 08:30:40|94111.7|94061.7|94108.8|94058.8|94111.7|94061.7|94108.8|94058.8|36
1648197050000|2022-03-25 08:30:50|94108.5|94058.5|94112.8|94062.8|94113.9|94063.9|94108.5|94058.5|38
1648197060000|2022-03-25 08:31:00|94112.7|94062.7|94078.6|94028.6|94117.1|94067.1|94071.9|94028.6|58
1648197070000|2022-03-25 08:31:10|94078.8|94028.8|94073.2|94023.2|94081.5|94031.5|94071.6|94021.6|61
1648197080000|2022-03-25 08:31:20|94072.8|94022.8|94059.6|94009.6|94072.8|94032.2|94057.2|94009.6|52
1648197090000|2022-03-25 08:31:30|94059.9|94009.9|94050.4|94000.4|94059.9|94013.9|94038.9|93998.3|60
1648197100000|2022-03-25 08:31:40|94050.5|94000.5|94050.5|94000.5|94055.7|94005.7|94047.8|93997.8|54
1648197110000|2022-03-25 08:31:50|94035.6|94010.6|94031.2|94006.2|94047.1|94010.6|94031.2|93995.1|54
1648197120000|2022-03-25 08:32:00|94031.6|94006.6|94042.6|93992.6|94044|94009.7|94029.5|93991|55
1648197130000|2022-03-25 08:32:10|94040.2|93990.2|94011.6|93986.6|94040.7|94003.7|94010.6|93980.2|64
1648197140000|2022-03-25 08:32:20|94012|93987|94018.3|93968.3|94021.4|93987.2|94002|93964.3|59
1648197150000|2022-03-25 08:32:30|94017|93967|94009.8|93959.8|94019.5|93981.4|94004.2|93959.8|65
1648197160000|2022-03-25 08:32:40|93998.1|93973.1|94008.8|93958.8|94014.3|93974.5|93990.7|93954.2|56
1648197170000|2022-03-25 08:32:50|94008.3|93958.3|93999.5|93974.5|94009.5|93975.6|93998.2|93957.6|50
1648197180000|2022-03-25 08:33:00|93999.6|93974.6|94017.4|93967.4|94017.4|93983.3|93998|93965.5|50
1648197190000|2022-03-25 08:33:10|94003.7|93978.7|94017.3|93967.3|94024.6|93979.9|94003.7|93962.1|70
1648197200000|2022-03-25 08:33:20|94017.4|93967.4|94020.9|93970.9|94027.2|93983.1|94004.9|93967.2|54
1648197210000|2022-03-25 08:33:30|94020.7|93970.7|94020.5|93970.5|94020.7|93980.9|94005.3|93967.5|35
1648197220000|2022-03-25 08:33:40|94020.3|93970.3|94008.7|93983.7|94022.9|93983.7|94005.9|93968.2|61
1648197230000|2022-03-25 08:33:50|94008.6|93983.6|94032.4|93982.4|94032.4|93984|94008.6|93971.4|63
1648197240000|2022-03-25 08:34:00|94032.1|93982.1|94031|93981|94034.6|93997.2|94019.3|93979.5|53
1648197250000|2022-03-25 08:34:10|94030.8|93980.8|94030.8|93980.8|94036.6|93998.5|94020.1|93980.7|56
1648197260000|2022-03-25 08:34:20|94030.9|93980.9|94024.1|93999.1|94039.5|94002.1|94019.4|93980.9|46
1648197270000|2022-03-25 08:34:30|94024.3|93999.3|94021.4|93996.4|94039.5|94001.8|94021.4|93985.8|54
1648197280000|2022-03-25 08:34:40|94021.8|93996.8|94035.8|93985.8|94037.2|94002.5|94021.1|93985.5|62
1648197290000|2022-03-25 08:34:50|94035.7|93985.7|94036.4|93986.4|94038.7|94000.3|94022.7|93985.7|48
1648197300000|2022-03-25 08:35:00|94036.5|93986.5|94025.9|93975.9|94038.5|93997.2|94012|93974.6|62
1648197310000|2022-03-25 08:35:10|94024.8|93974.8|94024.1|93974.1|94027.9|93977.9|94024.1|93974.1|44
1648197320000|2022-03-25 08:35:20|94024.4|93974.4|94024.3|93974.3|94024.7|93988.3|94008.3|93973.9|36
1648197330000|2022-03-25 08:35:30|94024.2|93974.2|94021.5|93996.5|94032.1|93996.5|94015.2|93973.8|47
1648197340000|2022-03-25 08:35:40|94020.2|93995.2|94027|94002|94031|94004.6|94016.1|93979.1|59
1648197350000|2022-03-25 08:35:50|94027.7|94002.7|94031|94006|94045.9|94010.5|94027.7|93990.4|55
1648197360000|2022-03-25 08:36:00|94030.1|94005.1|94029.9|94004.9|94033.6|94008.6|94028.9|94003.9|41
1648197370000|2022-03-25 08:36:10|94029.4|94004.4|94033.3|94008.3|94046.5|94009|94027.5|93994|51
1648197380000|2022-03-25 08:36:20|94032.7|94007.7|94044|93994|94044.1|94007.7|94028.9|93991|55
1648197390000|2022-03-25 08:36:30|94043.9|93993.9|94031|94006|94043.9|94006.9|94030.9|93993.6|19
1648197400000|2022-03-25 08:36:40|94031.8|94006.8|94051.6|94001.6|94051.6|94010.2|94031.8|93994.3|44
1648197410000|2022-03-25 08:36:50|94050.2|94000.2|94048.3|93998.3|94050.7|94010.9|94035.7|93997.5|41
1648197420000|2022-03-25 08:37:00|94048.4|93998.4|94043.3|93993.3|94048.5|94007.4|94030.1|93992.2|32
1648197430000|2022-03-25 08:37:10|94043.5|93993.5|94049.4|93999.4|94049.8|94012.9|94027.9|93992.9|45
1648197440000|2022-03-25 08:37:20|94049.5|93999.5|94046.1|93996.1|94050|94010.5|94035.3|93995.1|45
1648197450000|2022-03-25 08:37:30|94045.8|93995.8|94021.8|93996.8|94045.9|94008.3|94021.8|93993.2|37
1648197460000|2022-03-25 08:37:40|94017.5|93992.5|94014.7|93989.7|94017.5|93992.5|94012.6|93987.6|41
1648197470000|2022-03-25 08:37:50|94013.5|93988.5|94014.3|93989.3|94015.4|93990.4|94012.6|93987.6|40
1648197480000|2022-03-25 08:38:00|94014.2|93989.2|94013|93988|94015.6|93990.6|94011|93986|35
1648197490000|2022-03-25 08:38:10|94012.6|93987.6|94004.7|93979.7|94016|93991|94003.3|93978.3|62
1648197500000|2022-03-25 08:38:20|94004.5|93979.5|94006.7|93981.7|94022.8|93986.5|94004.3|93966.2|56
1648197510000|2022-03-25 08:38:30|94007.1|93982.1|94025.9|93975.9|94026.4|93987.7|94006.8|93973.3|55
1648197520000|2022-03-25 08:38:40|94026|93976|94011.3|93986.3|94027.2|93989.5|94010.9|93974.8|58
1648197530000|2022-03-25 08:38:50|94011.2|93986.2|94014.3|93989.3|94025.1|93989.5|94007.3|93972.4|52
1648197540000|2022-03-25 08:39:00|94014.2|93989.2|94007.3|93982.3|94027|93989.6|94007.3|93973.7|39
1648197550000|2022-03-25 08:39:10|94007.9|93982.9|94014.1|93964.1|94021.4|93985.5|94003.7|93963.8|56
1648197560000|2022-03-25 08:39:20|94014.5|93964.5|94013.1|93963.1|94015.7|93979.4|93998.3|93960.9|46
1648197570000|2022-03-25 08:39:30|94013.5|93963.5|94012.6|93962.6|94014.1|93977.1|93998.6|93961.3|44
1648197580000|2022-03-25 08:39:40|94012.5|93962.5|94016.1|93966.1|94017.5|93980.7|94002.2|93959.5|48
1648197590000|2022-03-25 08:39:50|94001.3|93976.3|94010.1|93985.1|94026.1|93989.2|94001|93969.8|64
1648197600000|2022-03-25 08:40:00|94010.6|93985.6|94017.8|93992.8|94028.7|93993.9|94010.6|93976.6|37
1648197610000|2022-03-25 08:40:10|94018.2|93993.2|94028.1|93978.1|94034.7|93997.4|94016.8|93977.9|50
1648197620000|2022-03-25 08:40:20|94028.4|93978.4|94013|93988|94030.7|93992.8|94011.6|93975.4|48
1648197630000|2022-03-25 08:40:30|94011.6|93986.6|94024.2|93974.2|94027|93987.3|94011.6|93973.2|34
1648197640000|2022-03-25 08:40:40|94025|93975|94024.6|93974.6|94025.4|93975.4|94023.5|93973.5|34
1648197650000|2022-03-25 08:40:50|94024.3|93974.3|94035.6|93985.6|94036.1|93986.1|94023.6|93973.6|45
1648197660000|2022-03-25 08:41:00|94036.2|93986.2|94040.6|93990.6|94040.6|93999.5|94019.4|93983.2|55
1648197670000|2022-03-25 08:41:10|94042.3|93992.3|94047.3|94022.3|94064.4|94023.7|94042.3|93992.3|71
1648197680000|2022-03-25 08:41:20|94046.8|94021.8|94063.3|94013.3|94065.7|94030.3|94046.6|94010|50
1648197690000|2022-03-25 08:41:30|94065.4|94015.4|94061.7|94011.7|94066.7|94027.6|94048.7|94010.8|52
1648197700000|2022-03-25 08:41:40|94060.5|94010.5|94059.7|94009.7|94062.8|94026.6|94046.8|94009.4|59
1648197710000|2022-03-25 08:41:50|94059|94009|94057.1|94007.1|94061.1|94011.1|94055.6|94005.6|58
1648197720000|2022-03-25 08:42:00|94057.9|94007.9|94058.4|94008.4|94060.5|94010.5|94056.5|94006.5|51
1648197730000|2022-03-25 08:42:10|94058.5|94008.5|94056.8|94006.8|94060.3|94020.6|94043.4|94005.6|57
1648197740000|2022-03-25 08:42:20|94043.3|94018.3|94033.8|93983.8|94060|94021.7|94033.7|93983.7|44
1648197750000|2022-03-25 08:42:30|94033.4|93983.4|94031.5|93981.5|94033.7|93996|94019.2|93980.6|49
1648197760000|2022-03-25 08:42:40|94031.1|93981.1|94026.9|93976.9|94032.1|93982.1|94025.9|93975.9|60
1648197770000|2022-03-25 08:42:50|94027.3|93977.3|94021.8|93971.8|94027.3|93977.3|94019|93969|31
1648197780000|2022-03-25 08:43:00|94021.6|93971.6|94007.7|93957.7|94021.6|93975.6|93999.2|93957.7|49
1648197790000|2022-03-25 08:43:10|94008.3|93958.3|93993.4|93943.4|94008.3|93958.3|93960|93924.3|64
1648197800000|2022-03-25 08:43:20|93981.6|93956.6|94001.4|93976.4|94015.1|93976.4|93981.3|93947.1|58
1648197810000|2022-03-25 08:43:30|94001.5|93976.5|94015.1|93965.1|94017|93976.5|94001.5|93963.8|45
1648197820000|2022-03-25 08:43:40|94014.6|93964.6|94009.5|93959.5|94014.6|93973.4|93997.6|93959.3|38
1648197830000|2022-03-25 08:43:50|94008|93958|94010.7|93960.7|94014.4|93977.2|93999.2|93958|35
1648197840000|2022-03-25 08:44:00|94010.4|93960.4|93992.4|93967.4|94010.4|93967.4|93991.9|93954.4|36
1648197850000|2022-03-25 08:44:10|93992.6|93967.6|94003.7|93953.7|94005.2|93967.6|93989.9|93952.5|50
1648197860000|2022-03-25 08:44:20|94003.6|93953.6|94002.1|93952.1|94007.3|93969.6|93989.1|93951.1|45
1648197870000|2022-03-25 08:44:30|94002.8|93952.8|93997.3|93972.3|94012.8|93974.5|93988.8|93950.7|43
1648197880000|2022-03-25 08:44:40|93997.4|93972.4|94008.4|93958.4|94009.9|93972.9|93995.1|93958.4|36
1648197890000|2022-03-25 08:44:50|94008.3|93958.3|94013.4|93963.4|94019.3|93969.3|94007.7|93957.7|39
1648197900000|2022-03-25 08:45:00|94013.2|93963.2|94013.1|93963.1|94013.2|93971.9|93995|93956.5|45
1648197910000|2022-03-25 08:45:10|94015.4|93965.4|94014.4|93964.4|94015.9|93978.1|94002.2|93962.2|55
1648197920000|2022-03-25 08:45:20|94014.8|93964.8|94014.9|93964.9|94017.7|93967.7|94014|93964|32
1648197930000|2022-03-25 08:45:30|94014.5|93964.5|93998.1|93948.1|94015|93972.7|93987.9|93946|39
1648197940000|2022-03-25 08:45:40|93997.2|93947.2|93997|93947|93998.1|93948.1|93996.6|93946.6|34
1648197950000|2022-03-25 08:45:50|93996.6|93946.6|93955.6|93905.6|93996.6|93946.6|93942.3|93904.8|62
1648197960000|2022-03-25 08:46:00|93956|93906|93953.8|93928.8|93967.5|93930.1|93947|93905.8|53
1648197970000|2022-03-25 08:46:10|93953.6|93928.6|93941.3|93916.3|93966.4|93929.2|93941.3|93904.4|52
1648197980000|2022-03-25 08:46:20|93941.2|93916.2|93957|93907|93959.4|93917.5|93939.1|93902.5|52
1648197990000|2022-03-25 08:46:30|93957.7|93907.7|93957.9|93907.9|93959.8|93909.8|93956.5|93906.5|39
1648198000000|2022-03-25 08:46:40|93958.1|93908.1|93933.2|93883.2|93958.1|93908.1|93933|93883|55
1648198010000|2022-03-25 08:46:50|93930.9|93880.9|93922.3|93897.3|93931.4|93897.3|93914.1|93875|65
1648198020000|2022-03-25 08:47:00|93922.5|93897.5|93937.6|93887.6|93938.8|93898.4|93917.2|93882.2|48
1648198030000|2022-03-25 08:47:10|93937.4|93887.4|93932.9|93882.9|93937.4|93887.4|93931.6|93881.6|55
1648198040000|2022-03-25 08:47:20|93932.6|93882.6|93927.6|93877.6|93933.9|93897.2|93912.5|93874.9|52
1648198050000|2022-03-25 08:47:30|93927.7|93877.7|93933.3|93883.3|93934.1|93892.2|93915.1|93877.4|38
1648198060000|2022-03-25 08:47:40|93933.7|93883.7|93925.3|93900.3|93938.9|93902.1|93923|93882.5|40
1648198070000|2022-03-25 08:47:50|93925|93900|93930|93905|93939.4|93905|93925|93887.2|44
1648198080000|2022-03-25 08:48:00|93930.4|93905.4|93965.8|93915.8|93968.4|93918.4|93929.5|93896.2|66
1648198090000|2022-03-25 08:48:10|93968.1|93918.1|93964.7|93914.7|93971.3|93927.6|93951.1|93913.1|57
1648198100000|2022-03-25 08:48:20|93964.2|93914.2|93960.8|93935.8|93973.6|93937.6|93958.9|93914.1|60
1648198110000|2022-03-25 08:48:30|93961.1|93936.1|93980.3|93930.3|93985.8|93936.1|93960|93921.3|53
1648198120000|2022-03-25 08:48:40|93980.8|93930.8|93965.3|93940.3|93982.6|93941.7|93962.8|93925.2|49
1648198130000|2022-03-25 08:48:50|93965|93940|93964.5|93914.5|93976.7|93940|93950.2|93912.3|57
1648198140000|2022-03-25 08:49:00|93963.8|93913.8|93958.8|93908.8|93964.4|93914.4|93952.7|93902.7|54
1648198150000|2022-03-25 08:49:10|93958.6|93908.6|93970.1|93945.1|93986.6|93947.8|93957.7|93907.7|56
1648198160000|2022-03-25 08:49:20|93971|93946|93949.2|93899.2|93971|93946|93949.2|93899.2|52
1648198170000|2022-03-25 08:49:30|93950|93900|93939.6|93914.6|93957.7|93920.4|93937.7|93899.7|51
1648198180000|2022-03-25 08:49:40|93939.7|93914.7|93964.1|93914.1|93964.6|93926.1|93937.3|93899.2|44
1648198190000|2022-03-25 08:49:50|93964.3|93914.3|93965|93915|93968.2|93918.2|93963.9|93913.9|30
1648198200000|2022-03-25 08:50:00|93965.1|93915.1|93951.1|93926.1|93965.1|93928.2|93947|93915|43
1648198210000|2022-03-25 08:50:10|93950.9|93925.9|93959.3|93909.3|93961.3|93926.2|93947.6|93907.7|43
1648198220000|2022-03-25 08:50:20|93959.5|93909.5|93946.5|93896.5|93959.5|93910.3|93932.9|93895.3|64
1648198230000|2022-03-25 08:50:30|93945.9|93895.9|93937.7|93887.7|93945.9|93904.3|93927.4|93886.9|54
1648198240000|2022-03-25 08:50:40|93939.2|93889.2|93949.5|93899.5|93949.5|93899.5|93937.7|93887.7|54
1648198250000|2022-03-25 08:50:50|93947.7|93897.7|93983.2|93933.2|93987.5|93944.2|93941.8|93897.7|76
1648198260000|2022-03-25 08:51:00|93981.4|93931.4|93982.7|93932.7|93983.8|93933.8|93980|93930|44
1648198270000|2022-03-25 08:51:10|93983.1|93933.1|93969.7|93944.7|93983.1|93944.8|93969.2|93929|42
1648198280000|2022-03-25 08:51:20|93969.1|93944.1|93979.1|93929.1|93986.4|93945.2|93968.9|93926.6|53
1648198290000|2022-03-25 08:51:30|93979.4|93929.4|93981.6|93931.6|93985.6|93950|93972.1|93928.9|45
1648198300000|2022-03-25 08:51:40|93982.1|93932.1|93983.3|93933.3|93985.1|93947.7|93968.8|93931.5|46
1648198310000|2022-03-25 08:51:50|93983.2|93933.2|93968.9|93943.9|93984.8|93947|93968.9|93932.4|40
1648198320000|2022-03-25 08:52:00|93968.6|93943.6|93974.7|93924.7|93975.7|93943.6|93960.5|93919.9|55
1648198330000|2022-03-25 08:52:10|93974.8|93924.8|93962.7|93937.7|93974.9|93937.9|93961.6|93924.7|29
1648198340000|2022-03-25 08:52:20|93962.6|93937.6|93975.8|93950.8|93983.1|93950.8|93962.5|93930.9|44
1648198350000|2022-03-25 08:52:30|93974.8|93949.8|93974.2|93949.2|93988.2|93951|93972.4|93936.2|48
1648198360000|2022-03-25 08:52:40|93972.6|93947.6|93988.2|93938.2|93988.2|93950.7|93972.1|93934.8|43
1648198370000|2022-03-25 08:52:50|93975.6|93950.6|93989.6|93939.6|93995.8|93952.4|93975.3|93939.1|51
1648198380000|2022-03-25 08:53:00|93988.7|93938.7|93983.5|93933.5|93992.4|93945.4|93969.3|93931.5|60
1648198390000|2022-03-25 08:53:10|93982.2|93932.2|93990.1|93940.1|93990.9|93940.9|93980.3|93930.3|62
1648198400000|2022-03-25 08:53:20|93989.9|93939.9|93979.1|93929.1|93993.4|93943.4|93978.4|93928.4|67
1648198410000|2022-03-25 08:53:30|93979.2|93929.2|93975.9|93925.9|93982.3|93932.3|93973.9|93923.9|51
1648198420000|2022-03-25 08:53:40|93974.9|93924.9|93977.4|93927.4|93983|93946.8|93969.3|93921.8|60
1648198430000|2022-03-25 08:53:50|93976|93926|93977.5|93927.5|93980|93930|93974.7|93924.7|39
1648198440000|2022-03-25 08:54:00|93977|93927|93980.4|93930.4|93980.5|93939.7|93964.3|93923.4|43
1648198450000|2022-03-25 08:54:10|93980.3|93930.3|93975.1|93925.1|93981|93931|93974.4|93924.4|51
1648198460000|2022-03-25 08:54:20|93975.2|93925.2|93974.2|93924.2|93977.1|93927.1|93974.2|93924.2|25
1648198470000|2022-03-25 08:54:30|93974.6|93924.6|93971.5|93921.5|93975|93936.3|93960.9|93920.5|32
1648198480000|2022-03-25 08:54:40|93972.4|93922.4|93961.3|93911.3|93972.4|93923.3|93947.8|93909.8|50
1648198490000|2022-03-25 08:54:50|93962|93912|93962.1|93912.1|93966.2|93928.4|93953.4|93910.7|47
1648198500000|2022-03-25 08:55:00|93960.8|93910.8|93962.4|93912.4|93964.7|93914.7|93959.9|93909.9|46
1648198510000|2022-03-25 08:55:10|93962.3|93912.3|93967.1|93917.1|93967.6|93917.6|93961.7|93911.7|42
1648198520000|2022-03-25 08:55:20|93967.7|93917.7|93934|93909|93969.1|93919.1|93934|93896.8|60
1648198530000|2022-03-25 08:55:30|93934.4|93909.4|93956.5|93906.5|93957.4|93909.4|93933.6|93896.2|56
1648198540000|2022-03-25 08:55:40|93956.4|93906.4|93956.2|93906.2|93959|93909|93955.1|93905.1|50
1648198550000|2022-03-25 08:55:50|93957|93907|93945.1|93895.1|93964.3|93914.3|93934.7|93884.7|66
1648198560000|2022-03-25 08:56:00|93944.9|93894.9|93942.2|93892.2|93945.9|93904.7|93929.1|93889.3|52
1648198570000|2022-03-25 08:56:10|93942.3|93892.3|93946.9|93896.9|93947.4|93897.4|93941|93891|60
1648198580000|2022-03-25 08:56:20|93945.6|93895.6|93926.8|93876.8|93947.4|93897.4|93923.1|93873.1|52
1648198590000|2022-03-25 08:56:30|93924.9|93874.9|93930.2|93880.2|93931.3|93894.7|93918.1|93873.4|38
1648198600000|2022-03-25 08:56:40|93930.4|93880.4|93931.7|93881.7|93936.6|93900.1|93924.7|93878|57
1648198610000|2022-03-25 08:56:50|93931.8|93881.8|93917.4|93867.4|93934.2|93884.2|93913.3|93863.3|48
1648198620000|2022-03-25 08:57:00|93916.3|93866.3|93914.9|93864.9|93916.5|93878.2|93901.4|93861.7|46
1648198630000|2022-03-25 08:57:10|93914.6|93864.6|93911.5|93861.5|93915|93865|93911.2|93861.2|33
1648198640000|2022-03-25 08:57:20|93911.6|93861.6|93914.1|93864.1|93914.1|93864.1|93908.1|93858.1|39
1648198650000|2022-03-25 08:57:30|93914.8|93864.8|93916.9|93866.9|93918.2|93868.2|93914.8|93864.8|41
1648198660000|2022-03-25 08:57:40|93917|93867|93907.3|93857.3|93917.6|93867.6|93906|93856|47
1648198670000|2022-03-25 08:57:50|93907.5|93857.5|93900.1|93850.1|93908.2|93858.2|93900.1|93850.1|50
1648198680000|2022-03-25 08:58:00|93900|93850|93905.6|93855.6|93905.7|93855.7|93898.1|93848.1|51
1648198690000|2022-03-25 08:58:10|93905.5|93855.5|93909.5|93859.5|93914.7|93868.6|93893.6|93854.6|46
1648198700000|2022-03-25 08:58:20|93909|93859|93898.7|93848.7|93909.3|93859.3|93898.7|93848.7|50
1648198710000|2022-03-25 08:58:30|93898.9|93848.9|93904|93854|93905.8|93855.8|93897.4|93847.4|56
1648198720000|2022-03-25 08:58:40|93903.9|93853.9|93899.6|93849.6|93904.6|93854.6|93895.4|93845.4|68
1648198730000|2022-03-25 08:58:50|93899.4|93849.4|93903|93853|93905.5|93855.5|93899|93849|62
1648198740000|2022-03-25 08:59:00|93902.8|93852.8|93910.3|93860.3|93910.9|93860.9|93902.8|93852.8|49
1648198750000|2022-03-25 08:59:10|93911.1|93861.1|93907|93857|93911.1|93861.1|93906.6|93856.6|41
1648198760000|2022-03-25 08:59:20|93906.9|93856.9|93908.4|93883.4|93923.6|93885.5|93899.3|93855.7|55
1648198770000|2022-03-25 08:59:30|93907.7|93882.7|93920.3|93870.3|93922.1|93884.8|93906.6|93868.2|50
1648198780000|2022-03-25 08:59:40|93917.6|93867.6|93905.3|93855.3|93917.6|93867.6|93902.8|93852.8|58
1648198790000|2022-03-25 08:59:50|93901.5|93851.5|93899.2|93849.2|93902.7|93852.7|93898.5|93848.5|41
1648198800000|2022-03-25 09:00:00|93899.7|93849.7|93898.2|93848.2|93900.9|93868.2|93890.1|93846|52
1648198810000|2022-03-25 09:00:10|93898.1|93848.1|93938.6|93888.6|93939.1|93889.1|93895|93845|70
1648198820000|2022-03-25 09:00:20|93940.3|93890.3|93947.2|93897.2|93947.4|93897.4|93929.7|93879.7|66
1648198830000|2022-03-25 09:00:30|93947.6|93897.6|93925.6|93875.6|93948.4|93898.4|93925.3|93875.3|69
1648198840000|2022-03-25 09:00:40|93925.9|93875.9|93892.4|93842.4|93938|93896.5|93890.9|93840.9|56
1648198850000|2022-03-25 09:00:50|93890.2|93840.2|93925|93875|93938.2|93888.2|93866.5|93816.5|79
1648198860000|2022-03-25 09:01:00|93923.8|93873.8|93913|93863|93924.9|93878.4|93903.4|93857.4|64
1648198870000|2022-03-25 09:01:10|93909.8|93859.8|93894.5|93869.5|93914|93870.5|93891.4|93854.5|62
1648198880000|2022-03-25 09:01:20|93895.3|93870.3|93900.8|93850.8|93909.8|93870.5|93884.1|93847.5|45
1648198890000|2022-03-25 09:01:30|93903.2|93853.2|93885.9|93860.9|93913.9|93866.8|93885.2|93846.7|67
1648198900000|2022-03-25 09:01:40|93885.4|93860.4|93890|93865|93909|93868.7|93885.4|93846.5|63
1648198910000|2022-03-25 09:01:50|93889.8|93864.8|93902.5|93877.5|93912.3|93879.8|93889.8|93853.4|64
1648198920000|2022-03-25 09:02:00|93902.6|93877.6|93927.3|93902.3|93942.2|93909.5|93902|93877|68
1648198930000|2022-03-25 09:02:10|93927.1|93902.1|93923.3|93898.3|93943.5|93906.1|93923.3|93886.8|63
1648198940000|2022-03-25 09:02:20|93935.7|93885.7|93919.2|93894.2|93935.7|93902.6|93918.7|93885.7|59
1648198950000|2022-03-25 09:02:30|93919.1|93894.1|93921.4|93896.4|93933.3|93898.8|93910.8|93878.3|57
1648198960000|2022-03-25 09:02:40|93921.6|93896.6|93916.3|93891.3|93934.3|93898.4|93914.3|93883.7|55
1648198970000|2022-03-25 09:02:50|93916.5|93891.5|93936.7|93911.7|93938|93913|93916.3|93891.3|55
1648198980000|2022-03-25 09:03:00|93937|93912|93937.6|93912.6|93939.7|93914.7|93935.8|93910.8|45
1648198990000|2022-03-25 09:03:10|93937.4|93912.4|93939.4|93914.4|93939.5|93914.5|93934.3|93909.3|53
1648199000000|2022-03-25 09:03:20|93936.1|93911.1|93938.2|93913.2|93952.3|93916.2|93935|93902.2|43
1648199010000|2022-03-25 09:03:30|93938|93913|93945.3|93920.3|93946.3|93921.3|93936.2|93911.2|57
1648199020000|2022-03-25 09:03:40|93936.8|93911.8|93937.8|93912.8|93940.2|93915.2|93934.2|93909.2|34
1648199030000|2022-03-25 09:03:50|93937.7|93912.7|93943.8|93918.8|93944.9|93919.9|93937.7|93912.7|49
1648199040000|2022-03-25 09:04:00|93943.6|93918.6|93936.7|93911.7|93944|93919|93935.6|93910.6|48
1648199050000|2022-03-25 09:04:10|93934.2|93909.2|93922.4|93897.4|93938.9|93912.5|93921.5|93888.1|49
1648199060000|2022-03-25 09:04:20|93922.3|93897.3|93920.8|93895.8|93937.2|93898.6|93915.9|93883.7|46
1648199070000|2022-03-25 09:04:30|93921.1|93896.1|93913.5|93888.5|93926|93901|93913.5|93888.5|53
1648199080000|2022-03-25 09:04:40|93915.6|93890.6|93906.7|93881.7|93928.5|93890.6|93905.7|93878.5|54
1648199090000|2022-03-25 09:04:50|93901.1|93876.1|93891.2|93866.2|93909.2|93884.2|93891.1|93866.1|59
1648199100000|2022-03-25 09:05:00|93891.8|93866.8|93887.2|93862.2|93898.1|93867.2|93883.9|93847.9|60
1648199110000|2022-03-25 09:05:10|93887.7|93862.7|93898.1|93873.1|93913.5|93877|93885.7|93860.5|61
1648199120000|2022-03-25 09:05:20|93897.5|93872.5|93897.2|93872.2|93897.5|93872.5|93892.8|93867.8|40
1648199130000|2022-03-25 09:05:30|93897.7|93872.7|93890.8|93865.8|93897.7|93872.7|93890.2|93865.2|57
1648199140000|2022-03-25 09:05:40|93891.4|93866.4|93901.1|93876.1|93903.4|93878.4|93889.2|93864.2|59
1648199150000|2022-03-25 09:05:50|93897.9|93872.9|93871.2|93846.2|93897.9|93872.9|93869.4|93844.4|54
1648199160000|2022-03-25 09:06:00|93870.8|93845.8|93876.8|93851.8|93889.9|93851.8|93870.8|93837.9|47
1648199170000|2022-03-25 09:06:10|93877.6|93852.6|93868.7|93843.7|93880|93855|93863.1|93838.1|51
1648199180000|2022-03-25 09:06:20|93869.6|93844.6|93873|93848|93874.1|93849.1|93868.8|93843.8|49
1648199190000|2022-03-25 09:06:30|93872.6|93847.6|93868.7|93843.7|93880.2|93849.1|93867.6|93830.2|44
1648199200000|2022-03-25 09:06:40|93868.1|93843.1|93871.3|93846.3|93871.9|93846.9|93866.4|93841.4|36
1648199210000|2022-03-25 09:06:50|93871.1|93846.1|93879|93854|93880.2|93855.2|93870.3|93845.3|52
1648199220000|2022-03-25 09:07:00|93878.9|93853.9|93876|93851|93879.6|93854.6|93874.9|93849.9|46
1648199230000|2022-03-25 09:07:10|93875.5|93850.5|93859.8|93834.8|93875.5|93850.5|93859.8|93834.8|56
1648199240000|2022-03-25 09:07:20|93858.7|93833.7|93865.5|93840.5|93880.4|93843.6|93858.7|93828.7|56
1648199250000|2022-03-25 09:07:30|93865.6|93840.6|93864.1|93814.1|93869.6|93840.6|93854.6|93812.9|60
1648199260000|2022-03-25 09:07:40|93864.6|93814.6|93838.6|93813.6|93864.6|93826.5|93837.6|93802.4|54
1648199270000|2022-03-25 09:07:50|93838.5|93813.5|93841.4|93816.4|93843.9|93818.9|93838.5|93813.5|33
1648199280000|2022-03-25 09:08:00|93841.3|93816.3|93849.4|93824.4|93857.7|93825.6|93839.5|93807.5|51
1648199290000|2022-03-25 09:08:10|93849.2|93824.2|93849.8|93824.8|93851.1|93826.1|93847.8|93822.8|45
1648199300000|2022-03-25 09:08:20|93847.9|93822.9|93848|93823|93851.3|93826.3|93847.8|93822.8|29
1648199310000|2022-03-25 09:08:30|93847.9|93822.9|93847.8|93822.8|93850.7|93825.7|93847|93822|44
1648199320000|2022-03-25 09:08:40|93848.5|93823.5|93849.3|93824.3|93850.1|93825.1|93847|93822|47
1648199330000|2022-03-25 09:08:50|93849.6|93824.6|93849.5|93824.5|93850.4|93825.4|93848|93823|48
1648199340000|2022-03-25 09:09:00|93849.6|93824.6|93852.9|93827.9|93853.6|93828.6|93847.6|93822.6|52
1648199350000|2022-03-25 09:09:10|93852.8|93827.8|93857.7|93832.7|93858.1|93833.1|93852.8|93827.8|43
1648199360000|2022-03-25 09:09:20|93857.4|93832.4|93919.9|93869.9|93920.2|93886|93857.4|93832.4|52
1648199370000|2022-03-25 09:09:30|93920.7|93870.7|93908.1|93858.1|93926|93889.3|93897.2|93858.1|70
1648199380000|2022-03-25 09:09:40|93907.5|93857.5|93897|93872|93912.8|93876|93894.8|93857.5|59
1648199390000|2022-03-25 09:09:50|93896.5|93871.5|93920.9|93870.9|93922.2|93876.1|93896.5|93864.4|61
1648199400000|2022-03-25 09:10:00|93922|93872|93929.2|93879.2|93930.5|93880.5|93919.5|93869.5|64
1648199410000|2022-03-25 09:10:10|93929.3|93879.3|93920.6|93870.6|93937.9|93900.9|93910.4|93867.9|65
1648199420000|2022-03-25 09:10:20|93920.4|93870.4|93935.1|93885.1|93935.5|93898|93913.7|93870|55
1648199430000|2022-03-25 09:10:30|93935.2|93885.2|93940.1|93890.1|93940.1|93899.7|93921.3|93883.7|55
1648199440000|2022-03-25 09:10:40|93940.2|93890.2|93934.1|93884.1|93949.6|93911.1|93922.9|93884|60
1648199450000|2022-03-25 09:10:50|93933.5|93883.5|93954.6|93904.6|93954.7|93904.7|93922.9|93883.3|51
1648199460000|2022-03-25 09:11:00|93955.3|93905.3|93957.3|93907.3|93957.3|93907.3|93950.5|93900.5|68
1648199470000|2022-03-25 09:11:10|93956.9|93906.9|93962.9|93912.9|93963|93913|93956.9|93906.9|57
1648199480000|2022-03-25 09:11:20|93963.2|93913.2|93944.9|93894.9|93964.3|93920.6|93940.4|93893.5|69
1648199490000|2022-03-25 09:11:30|93944.7|93894.7|93952.9|93902.9|93956.9|93916.6|93940.7|93892.5|69
1648199500000|2022-03-25 09:11:40|93952.6|93902.6|93946.8|93896.8|93954.6|93904.6|93943.9|93893.9|52
1648199510000|2022-03-25 09:11:50|93947|93897|93954.7|93904.7|93954.7|93904.7|93945.3|93895.3|55
1648199520000|2022-03-25 09:12:00|93954.6|93904.6|93956.8|93906.8|93958.4|93919.1|93943.3|93904.3|47
1648199530000|2022-03-25 09:12:10|93956.5|93906.5|93961.1|93911.1|93964.1|93922.1|93946.3|93906.5|67
1648199540000|2022-03-25 09:12:20|93961.4|93911.4|93945.3|93920.3|93964.3|93926.1|93944.8|93906.9|57
1648199550000|2022-03-25 09:12:30|93945.2|93920.2|93965|93915|93966.1|93929.8|93945.2|93907.6|64
1648199560000|2022-03-25 09:12:40|93965.3|93915.3|93956.4|93931.4|93968.2|93931.4|93953.8|93915.3|51
1648199570000|2022-03-25 09:12:50|93956.3|93931.3|93954.4|93929.4|93956.3|93931.3|93951.7|93926.7|54
1648199580000|2022-03-25 09:13:00|93953.6|93928.6|93951.9|93926.9|93964.6|93929.6|93949.1|93911.6|50
1648199590000|2022-03-25 09:13:10|93952.7|93927.7|93953.5|93928.5|93965.7|93930.5|93949.3|93914.9|52
1648199600000|2022-03-25 09:13:20|93953.4|93928.4|93941.3|93891.3|93966.6|93931.7|93931.7|93891.3|47
1648199610000|2022-03-25 09:13:30|93941.1|93891.1|93939.1|93889.1|93961.9|93925.1|93926.8|93889|50
1648199620000|2022-03-25 09:13:40|93940.2|93890.2|93937.8|93887.8|93940.9|93904|93924.4|93887|37
1648199630000|2022-03-25 09:13:50|93937.6|93887.6|93930.5|93905.5|93939.8|93905.5|93924|93887|40
1648199640000|2022-03-25 09:14:00|93930.8|93905.8|93928.4|93903.4|93942.9|93905.8|93927|93888.2|46
1648199650000|2022-03-25 09:14:10|93928.8|93903.8|93934.4|93909.4|93934.4|93909.4|93928.4|93903.4|38
1648199660000|2022-03-25 09:14:20|93934.8|93909.8|93930.4|93905.4|93937.7|93912.7|93930.2|93905.2|43
1648199670000|2022-03-25 09:14:30|93930.6|93905.6|93937.5|93887.5|93938.2|93906|93915.1|93876.5|45
1648199680000|2022-03-25 09:14:40|93925.9|93900.9|93925.6|93900.6|93939.8|93905.2|93925.3|93889.6|42
1648199690000|2022-03-25 09:14:50|93925.5|93900.5|93925.6|93900.6|93937.8|93902.1|93923.4|93887.8|49
1648199700000|2022-03-25 09:15:00|93926.3|93901.3|93920.9|93895.9|93936.4|93901.9|93920.9|93886.2|40
1648199710000|2022-03-25 09:15:10|93921.6|93896.6|93923.7|93898.7|93925.2|93900.2|93921.2|93896.2|51
1648199720000|2022-03-25 09:15:20|93923.6|93898.6|93915.6|93890.6|93925.2|93900.2|93913.9|93888.9|50
1648199730000|2022-03-25 09:15:30|93915.4|93890.4|93910.3|93885.3|93931.8|93894.5|93910.1|93881.6|59
1648199740000|2022-03-25 09:15:40|93909.1|93884.1|93910.2|93860.2|93910.2|93884.1|93897.5|93860.2|43
1648199750000|2022-03-25 09:15:50|93909.2|93859.2|93888.2|93863.2|93909.7|93873.9|93887.9|93858.3|58
1648199760000|2022-03-25 09:16:00|93887.6|93862.6|93886.6|93861.6|93900.5|93863.8|93885.5|93850|41
1648199770000|2022-03-25 09:16:10|93886.4|93861.4|93898.5|93873.5|93898.5|93873.5|93884|93859|38
1648199780000|2022-03-25 09:16:20|93896.9|93871.9|93897.9|93872.9|93900.9|93875.9|93884.6|93859.6|65
1648199790000|2022-03-25 09:16:30|93898|93873|93907.2|93882.2|93908.3|93883.3|93897|93872|38
1648199800000|2022-03-25 09:16:40|93906.6|93881.6|93903.5|93878.5|93908|93883|93903.2|93878.2|36
1648199810000|2022-03-25 09:16:50|93902.7|93877.7|93908.4|93883.4|93913.3|93884|93900.6|93863.1|49
1648199820000|2022-03-25 09:17:00|93908.7|93883.7|93910.1|93885.1|93910.1|93885.1|93904.2|93879.2|34
1648199830000|2022-03-25 09:17:10|93908.9|93883.9|93909.8|93884.8|93922.3|93886.2|93898.3|93872|52
1648199840000|2022-03-25 09:17:20|93909.4|93884.4|93912.4|93887.4|93913.4|93888.4|93908.2|93883.2|53
1648199850000|2022-03-25 09:17:30|93912.9|93887.9|93904.6|93879.6|93912.9|93887.9|93903.8|93878.8|50
1648199860000|2022-03-25 09:17:40|93904.2|93879.2|93898.4|93873.4|93904.2|93879.2|93893.4|93868.4|58
1648199870000|2022-03-25 09:17:50|93898|93873|93929.5|93904.5|93932.5|93905.3|93896.8|93871.8|69
1648199880000|2022-03-25 09:18:00|93928.5|93903.5|93914.8|93889.8|93929|93904|93909.3|93884.3|66
1648199890000|2022-03-25 09:18:10|93914.2|93889.2|93922.8|93897.8|93934.6|93898.7|93914.2|93883.3|58
1648199900000|2022-03-25 09:18:20|93922.4|93897.4|93917.4|93892.4|93922.4|93897.4|93914.1|93889.1|44
1648199910000|2022-03-25 09:18:30|93917.8|93892.8|93918.4|93893.4|93919.3|93894.3|93915.2|93890.2|41
1648199920000|2022-03-25 09:18:40|93918.6|93893.6|93911.8|93886.8|93927.6|93893.6|93911.5|93877.5|42
1648199930000|2022-03-25 09:18:50|93911|93886|93902.7|93877.7|93928.9|93894.3|93902.1|93865.1|41
1648199940000|2022-03-25 09:19:00|93903|93878|93920.9|93870.9|93922.5|93882.9|93901.5|93866.8|52
1648199950000|2022-03-25 09:19:10|93917.8|93867.8|93906.8|93856.8|93917.8|93879.2|93893.3|93855.1|60
1648199960000|2022-03-25 09:19:20|93907.6|93857.6|93905.6|93855.6|93909.6|93872.1|93894.5|93854.8|51
1648199970000|2022-03-25 09:19:30|93906.2|93856.2|93881.1|93856.1|93906.4|93869.5|93879.1|93845.3|52
1648199980000|2022-03-25 09:19:40|93880.9|93855.9|93891.4|93841.4|93898.1|93861.3|93877.9|93840.5|50
1648199990000|2022-03-25 09:19:50|93890.1|93840.1|93875.2|93850.2|93890.1|93850.3|93875.1|93835.3|38
1648200000000|2022-03-25 09:20:00|93875.7|93850.7|93870.9|93820.9|93884.6|93850.7|93860.4|93820.9|60
1648200010000|2022-03-25 09:20:10|93870.8|93820.8|93865.6|93840.6|93880.8|93843.3|93863|93820.8|37
1648200020000|2022-03-25 09:20:20|93864.9|93839.9|93875.2|93825.2|93878|93843|93863.2|93824.5|38
1648200030000|2022-03-25 09:20:30|93876.4|93826.4|93873.8|93848.8|93884|93849.6|93867.5|93826.4|35
1648200040000|2022-03-25 09:20:40|93872.9|93847.9|93875.1|93850.1|93885.9|93850.3|93870.1|93831.6|52
1648200050000|2022-03-25 09:20:50|93875|93850|93864.7|93839.7|93881.7|93850|93863.3|93826.7|58
1648200060000|2022-03-25 09:21:00|93863.4|93838.4|93856.7|93831.7|93863.4|93838.4|93855.8|93830.8|39
1648200070000|2022-03-25 09:21:10|93857|93832|93861.2|93836.2|93873.9|93837.4|93855.7|93823.9|43
1648200080000|2022-03-25 09:21:20|93861.3|93836.3|93861.9|93836.9|93863.6|93838.6|93859.9|93834.9|39
1648200090000|2022-03-25 09:21:30|93862.1|93837.1|93864.8|93839.8|93873.9|93839.8|93859.1|93823.9|37
1648200100000|2022-03-25 09:21:40|93864.6|93839.6|93873.6|93848.6|93878.8|93849.2|93863.5|93828.8|48
1648200110000|2022-03-25 09:21:50|93873.5|93848.5|93872.5|93847.5|93873.6|93848.6|93872|93847|20
1648200120000|2022-03-25 09:22:00|93874.1|93849.1|93873.1|93848.1|93887.1|93850.9|93871|93836.2|51
1648200130000|2022-03-25 09:22:10|93875.8|93850.8|93891.2|93841.2|93891.2|93855|93875.8|93840.9|37
1648200140000|2022-03-25 09:22:20|93891.1|93841.1|93882.6|93857.6|93896.9|93860.5|93881.4|93841.1|50
1648200150000|2022-03-25 09:22:30|93883.1|93858.1|93886.3|93861.3|93887.1|93862.1|93883|93858|35
1648200160000|2022-03-25 09:22:40|93886.4|93861.4|93884|93859|93887.6|93862.6|93883.1|93858.1|55
1648200170000|2022-03-25 09:22:50|93885.6|93860.6|93883.6|93858.6|93885.7|93860.7|93880.7|93855.7|46
1648200180000|2022-03-25 09:23:00|93883.5|93858.5|93877.9|93852.9|93892.2|93859.9|93875.5|93839.9|23
1648200190000|2022-03-25 09:23:10|93877.7|93852.7|93875.9|93850.9|93889.5|93852.7|93875.2|93839.5|24
1648200200000|2022-03-25 09:23:20|93875.8|93850.8|93876.7|93851.7|93878.5|93853.5|93875.5|93850.5|44
1648200210000|2022-03-25 09:23:30|93877.3|93852.3|93876.8|93851.8|93888.4|93852.5|93872.1|93835.5|43
1648200220000|2022-03-25 09:23:40|93875.8|93850.8|93875.8|93850.8|93876.9|93851.9|93874.6|93849.6|28
1648200230000|2022-03-25 09:23:50|93875.9|93850.9|93882.2|93857.2|93898.3|93860.3|93875.4|93846.4|57
1648200240000|2022-03-25 09:24:00|93882.4|93857.4|93877.9|93852.9|93892|93859.3|93875.1|93840.8|46
1648200250000|2022-03-25 09:24:10|93889.8|93839.8|93877.3|93852.3|93889.8|93854.5|93876|93839.6|27
1648200260000|2022-03-25 09:24:20|93877.2|93852.2|93874.3|93849.3|93878.3|93853.3|93874.1|93849.1|38
1648200270000|2022-03-25 09:24:30|93873.2|93848.2|93878|93853|93878.6|93853.6|93873.2|93848.2|30
1648200280000|2022-03-25 09:24:40|93877.3|93852.3|93882.2|93857.2|93883.2|93858.2|93877.1|93852.1|40
1648200290000|2022-03-25 09:24:50|93882.9|93857.9|93882.7|93857.7|93883.3|93858.3|93879.9|93854.9|37
1648200300000|2022-03-25 09:25:00|93882.3|93857.3|93883.4|93858.4|93884.7|93859.7|93879.1|93854.1|30
1648200310000|2022-03-25 09:25:10|93883.3|93858.3|93883.2|93858.2|93883.8|93858.8|93882.2|93857.2|26
1648200320000|2022-03-25 09:25:20|93883|93858|93882.2|93857.2|93896|93859.6|93882.2|93845.7|31
1648200330000|2022-03-25 09:25:30|93882.4|93857.4|93882.8|93857.8|93882.8|93857.8|93879.9|93854.9|24
1648200340000|2022-03-25 09:25:40|93884.1|93859.1|93883.5|93858.5|93884.3|93859.3|93881.6|93856.6|46
1648200350000|2022-03-25 09:25:50|93883.2|93858.2|93877.8|93852.8|93891.6|93858.2|93877.7|93841.6|41
1648200360000|2022-03-25 09:26:00|93878.1|93853.1|93882.3|93832.3|93882.3|93854.7|93877.4|93832.3|36
1648200370000|2022-03-25 09:26:10|93880.1|93830.1|93846.9|93821.9|93880.1|93839.8|93842.4|93813.5|67
1648200380000|2022-03-25 09:26:20|93846.8|93821.8|93849|93824|93850|93825|93845|93820|51
1648200390000|2022-03-25 09:26:30|93849.4|93824.4|93852.7|93827.7|93866|93827.9|93846.5|93811.6|38
1648200400000|2022-03-25 09:26:40|93852.3|93827.3|93852.9|93827.9|93853.7|93828.7|93849.9|93824.9|53
1648200410000|2022-03-25 09:26:50|93852.8|93827.8|93852|93827|93853.7|93828.7|93850.2|93825.2|58
1648200420000|2022-03-25 09:27:00|93851.7|93826.7|93852.3|93827.3|93852.4|93827.4|93848.6|93823.6|52
1648200430000|2022-03-25 09:27:10|93852|93827|93852.1|93827.1|93852.4|93827.4|93849|93824|46
1648200440000|2022-03-25 09:27:20|93852|93827|93831.6|93806.6|93862.1|93829|93831|93796.6|59
1648200450000|2022-03-25 09:27:30|93845.4|93795.4|93848.1|93798.1|93848.2|93811|93829.9|93794.1|42
1648200460000|2022-03-25 09:27:40|93848|93798|93842.9|93817.9|93848.5|93817.9|93833.4|93796.8|56
1648200470000|2022-03-25 09:27:50|93843.4|93818.4|93873.2|93823.2|93873.3|93835.4|93843|93805.9|62
1648200480000|2022-03-25 09:28:00|93873.5|93823.5|93856.3|93831.3|93875|93832.4|93856.2|93819|40
1648200490000|2022-03-25 09:28:10|93856.4|93831.4|93837|93812|93856.4|93831.4|93836.6|93811.6|45
1648200500000|2022-03-25 09:28:20|93837.5|93812.5|93833.6|93808.6|93839.4|93814.4|93832.5|93807.5|59
1648200510000|2022-03-25 09:28:30|93833.9|93808.9|93828.7|93803.7|93855.9|93817.9|93828.7|93803.7|62
1648200520000|2022-03-25 09:28:40|93829.5|93804.5|93844.5|93819.5|93845.7|93820.7|93829.5|93804.5|60
1648200530000|2022-03-25 09:28:50|93844.3|93819.3|93836.7|93811.7|93844.5|93819.5|93835.3|93810.3|50
1648200540000|2022-03-25 09:29:00|93836.1|93811.1|93868.9|93818.9|93869.5|93830.4|93836.1|93807.7|54
1648200550000|2022-03-25 09:29:10|93869.5|93819.5|93870.7|93820.7|93874|93824|93869|93819|62
1648200560000|2022-03-25 09:29:20|93870.2|93820.2|93876.3|93826.3|93878.8|93828.8|93866.7|93816.7|53
1648200570000|2022-03-25 09:29:30|93877.1|93827.1|93876.2|93826.2|93882.3|93840.5|93865.2|93826|46
1648200580000|2022-03-25 09:29:40|93876.3|93826.3|93872.8|93822.8|93876.3|93826.3|93871.3|93821.3|45
1648200590000|2022-03-25 09:29:50|93872.2|93822.2|93872.9|93822.9|93874|93824|93871.7|93821.7|42
1648200600000|2022-03-25 09:30:00|93872.7|93822.7|93868.5|93818.5|93873.2|93823.2|93866.7|93816.7|59
1648200610000|2022-03-25 09:30:10|93868.2|93818.2|93867.7|93817.7|93871.3|93821.3|93867.3|93817.3|32
1648200620000|2022-03-25 09:30:20|93867.6|93817.6|93868.6|93818.6|93871.4|93821.4|93866.7|93816.7|30
1648200630000|2022-03-25 09:30:30|93868.9|93818.9|93854.7|93829.7|93868.9|93830|93849.1|93814.3|48
1648200640000|2022-03-25 09:30:40|93852.3|93827.3|93853.7|93828.7|93858.4|93833.4|93852.3|93827.3|40
1648200650000|2022-03-25 09:30:50|93853|93828|93867.5|93817.5|93867.5|93829.2|93849.8|93817|34
1648200660000|2022-03-25 09:31:00|93867.3|93817.3|93858.3|93808.3|93867.5|93827.9|93849.5|93806.6|55
1648200670000|2022-03-25 09:31:10|93858.6|93808.6|93856.6|93806.6|93858.7|93818.3|93841.8|93805.1|40
1648200680000|2022-03-25 09:31:20|93856.5|93806.5|93855.9|93805.9|93857.7|93807.7|93853.7|93803.7|37
1648200690000|2022-03-25 09:31:30|93855.5|93805.5|93851.5|93801.5|93856.3|93806.3|93849.4|93799.4|40
1648200700000|2022-03-25 09:31:40|93851|93801|93856.4|93806.4|93856.5|93806.5|93850.3|93800.3|39
1648200710000|2022-03-25 09:31:50|93856.5|93806.5|93822.5|93772.5|93856.8|93806.8|93819.8|93769.8|55
1648200720000|2022-03-25 09:32:00|93823.2|93773.2|93835.2|93785.2|93838.3|93788.3|93823.2|93773.2|63
1648200730000|2022-03-25 09:32:10|93835|93785|93840.9|93790.9|93840.9|93790.9|93834.9|93784.9|54
1648200740000|2022-03-25 09:32:20|93841|93791|93840.5|93790.5|93841.4|93791.4|93838.9|93788.9|50
1648200750000|2022-03-25 09:32:30|93840.4|93790.4|93834.5|93784.5|93840.4|93797.1|93822.1|93783.1|44
1648200760000|2022-03-25 09:32:40|93834.8|93784.8|93833.4|93783.4|93835.3|93785.3|93831.2|93781.2|53
1648200770000|2022-03-25 09:32:50|93833.3|93783.3|93836.4|93786.4|93836.4|93786.4|93833.3|93783.3|42
1648200780000|2022-03-25 09:33:00|93836.6|93786.6|93835.6|93785.6|93840.8|93790.8|93834.1|93784.1|55
1648200790000|2022-03-25 09:33:10|93835.3|93785.3|93837.7|93787.7|93838.5|93798.8|93820.8|93784.4|47
1648200800000|2022-03-25 09:33:20|93837.8|93787.8|93841.2|93791.2|93842.1|93792.1|93837.7|93787.7|29
1648200810000|2022-03-25 09:33:30|93830.2|93805.2|93841.1|93791.1|93846.7|93806.5|93829.7|93791|55
1648200820000|2022-03-25 09:33:40|93840.6|93790.6|93830.1|93780.1|93841.5|93798.3|93819.3|93780.1|50
1648200830000|2022-03-25 09:33:50|93829.9|93779.9|93828.1|93803.1|93833.5|93803.1|93822.9|93779.9|52
1648200840000|2022-03-25 09:34:00|93828|93803|93828.9|93803.9|93830.7|93805.7|93827.2|93802.2|36
1648200850000|2022-03-25 09:34:10|93829|93804|93830.2|93805.2|93841.2|93805.4|93825.5|93791.2|37
1648200860000|2022-03-25 09:34:20|93829.8|93804.8|93828.8|93803.8|93842.5|93805.6|93828.2|93791.5|33
1648200870000|2022-03-25 09:34:30|93829.1|93804.1|93831.6|93806.6|93831.6|93806.6|93827.4|93802.4|28
1648200880000|2022-03-25 09:34:40|93831.5|93806.5|93833.2|93808.2|93843.4|93809.7|93830.4|93793.3|30
1648200890000|2022-03-25 09:34:50|93833.3|93808.3|93837.1|93812.1|93853.9|93815.3|93833.3|93801.7|54
1648200900000|2022-03-25 09:35:00|93837.3|93812.3|93841.3|93816.3|93855.5|93818.4|93836.3|93804.9|47
1648200910000|2022-03-25 09:35:10|93841.5|93816.5|93839.3|93814.3|93848.1|93817|93832.3|93798.1|61
1648200920000|2022-03-25 09:35:20|93838.4|93813.4|93834.9|93809.9|93838.9|93813.9|93834.5|93809.5|48
1648200930000|2022-03-25 09:35:30|93834.7|93809.7|93836.2|93811.2|93836.5|93811.5|93833.8|93808.8|24
1648200940000|2022-03-25 09:35:40|93836.6|93811.6|93835.1|93810.1|93837.1|93812.1|93835.1|93810.1|25
1648200950000|2022-03-25 09:35:50|93835|93810|93827|93802|93835|93810|93825.9|93800.9|37
1648200960000|2022-03-25 09:36:00|93827.6|93802.6|93794.9|93769.9|93828.1|93803.1|93794.7|93757.2|45
1648200970000|2022-03-25 09:36:10|93794.8|93769.8|93801.6|93776.6|93807.2|93782.2|93794.3|93769.3|34
1648200980000|2022-03-25 09:36:20|93801.1|93776.1|93804.7|93779.7|93820.5|93781.5|93799.5|93761.6|52
1648200990000|2022-03-25 09:36:30|93805.1|93780.1|93810.7|93785.7|93825.4|93785.9|93805.1|93767.3|42
1648201000000|2022-03-25 09:36:40|93811.8|93786.8|93821.6|93771.6|93823.3|93786.8|93811.8|93770.4|32
1648201010000|2022-03-25 09:36:50|93821.8|93771.8|93823.4|93773.4|93823.4|93773.4|93817.6|93767.6|49
1648201020000|2022-03-25 09:37:00|93812.4|93787.4|93854.9|93804.9|93855.2|93820.8|93812.2|93774.3|66
1648201030000|2022-03-25 09:37:10|93854|93804|93849.2|93799.2|93857.7|93811.6|93822.6|93792.2|66
1648201040000|2022-03-25 09:37:20|93841.3|93816.3|93844.2|93794.2|93849.1|93818.5|93832.9|93793.8|54
1648201050000|2022-03-25 09:37:30|93844.4|93794.4|93828|93803|93844.4|93806.3|93825|93794.4|54
1648201060000|2022-03-25 09:37:40|93828.2|93803.2|93827.8|93802.8|93828.4|93803.4|93821.8|93796.8|58
1648201070000|2022-03-25 09:37:50|93827.6|93802.6|93832.7|93807.7|93833.8|93808.8|93827.5|93802.5|58
1648201080000|2022-03-25 09:38:00|93832.8|93807.8|93828.3|93803.3|93832.8|93807.8|93826.3|93801.3|47
1648201090000|2022-03-25 09:38:10|93828.2|93803.2|93827.9|93802.9|93829.4|93804.4|93825.9|93800.9|42
1648201100000|2022-03-25 09:38:20|93828.7|93803.7|93828.6|93803.6|93842.1|93805.9|93827.6|93789|51
1648201110000|2022-03-25 09:38:30|93829.3|93804.3|93833.6|93808.6|93834.1|93809.1|93829.3|93804.3|29
1648201120000|2022-03-25 09:38:40|93833.3|93808.3|93857|93807|93858|93818.3|93833.3|93803.1|42
1648201130000|2022-03-25 09:38:50|93857.1|93807.1|93837.4|93812.4|93858.6|93820.4|93835.7|93806.1|38
1648201140000|2022-03-25 09:39:00|93835.1|93810.1|93836|93811|93849.5|93811.6|93834.4|93796.9|35
1648201150000|2022-03-25 09:39:10|93835|93810|93832.4|93807.4|93864.7|93819.8|93832.4|93805.2|55
1648201160000|2022-03-25 09:39:20|93834.9|93809.9|93836|93811|93840.1|93815.1|93833.3|93808.3|60
1648201170000|2022-03-25 09:39:30|93837.8|93812.8|93862|93812|93864.9|93824.9|93837.8|93806.9|62
1648201180000|2022-03-25 09:39:40|93861.8|93811.8|93864.5|93814.5|93864.5|93823.8|93846.8|93807.7|57
1648201190000|2022-03-25 09:39:50|93864|93814|93844|93819|93864|93823|93844|93807.6|42
1648201200000|2022-03-25 09:40:00|93844.6|93819.6|93847.9|93797.9|93848.2|93820.7|93834.3|93797.9|61
1648201210000|2022-03-25 09:40:10|93848.1|93798.1|93841|93816|93850.9|93816|93836.7|93796.5|48
1648201220000|2022-03-25 09:40:20|93840.7|93815.7|93838.9|93813.9|93853.4|93815.7|93838|93801.2|34
1648201230000|2022-03-25 09:40:30|93839.1|93814.1|93841.8|93816.8|93841.8|93816.8|93837.6|93812.6|26
1648201240000|2022-03-25 09:40:40|93841.5|93816.5|93832.6|93807.6|93842.2|93817.2|93832.6|93807.6|15
1648201250000|2022-03-25 09:40:50|93831.7|93806.7|93831.2|93806.2|93834.8|93809.8|93829.8|93804.8|34
1648201260000|2022-03-25 09:41:00|93829.8|93804.8|93831.6|93806.6|93833.2|93808.2|93828.5|93803.5|35
1648201270000|2022-03-25 09:41:10|93831.5|93806.5|93855.5|93805.5|93862.2|93822.8|93830.8|93805.5|46
1648201280000|2022-03-25 09:41:20|93855.3|93805.3|93843.6|93818.6|93856.3|93818.9|93842.7|93805.2|16
1648201290000|2022-03-25 09:41:30|93844|93819|93856.1|93806.1|93857.9|93819.6|93841.5|93803.9|49
1648201300000|2022-03-25 09:41:40|93856.2|93806.2|93851.9|93826.9|93864|93827.6|93846.4|93806.2|66
1648201310000|2022-03-25 09:41:50|93852.1|93827.1|93854.1|93829.1|93855.2|93830.2|93850.8|93825.8|33
1648201320000|2022-03-25 09:42:00|93854.2|93829.2|93851.2|93826.2|93855.2|93830.2|93848|93823|38
1648201330000|2022-03-25 09:42:10|93851.3|93826.3|93864.3|93814.3|93864.3|93826.3|93848.4|93810|42
1648201340000|2022-03-25 09:42:20|93863.7|93813.7|93850.7|93825.7|93866.2|93825.7|93848.1|93810.7|53
1648201350000|2022-03-25 09:42:30|93850.5|93825.5|93845.2|93820.2|93866.2|93827.4|93843.6|93812|52
1648201360000|2022-03-25 09:42:40|93845|93820|93851.3|93826.3|93852.9|93827.9|93845|93820|44
1648201370000|2022-03-25 09:42:50|93850.6|93825.6|93850|93800|93851.8|93826.8|93837|93799.6|53
1648201380000|2022-03-25 09:43:00|93850.4|93800.4|93841.2|93816.2|93850.9|93816.5|93837.4|93798.4|43
1648201390000|2022-03-25 09:43:10|93840.9|93815.9|93844.5|93794.5|93853.5|93815.9|93833.4|93794.5|55
1648201400000|2022-03-25 09:43:20|93844.6|93794.6|93836.9|93811.9|93844.8|93813|93830.9|93794|40
1648201410000|2022-03-25 09:43:30|93836.5|93811.5|93837.4|93812.4|93851.4|93813.1|93830.4|93791.7|31
1648201420000|2022-03-25 09:43:40|93841.5|93816.5|93886.9|93836.9|93889|93851.7|93841.5|93807.1|69
1648201430000|2022-03-25 09:43:50|93885.3|93835.3|93880.3|93855.3|93885.3|93855.3|93869.8|93830.5|59
1648201440000|2022-03-25 09:44:00|93879.6|93854.6|93879.9|93854.9|93893|93854.9|93877.9|93841.9|38
1648201450000|2022-03-25 09:44:10|93880|93855|93876.6|93851.6|93898|93861.4|93874.3|93847.5|55
1648201460000|2022-03-25 09:44:20|93877.2|93852.2|93888.3|93838.3|93888.7|93854.9|93875.5|93838.3|29
1648201470000|2022-03-25 09:44:30|93888.5|93838.5|93877.8|93852.8|93891.2|93853|93876.7|93838.2|26
1648201480000|2022-03-25 09:44:40|93877.9|93852.9|93877.3|93852.3|93893.7|93857.4|93876.8|93839.7|42
1648201490000|2022-03-25 09:44:50|93877.2|93852.2|93867.2|93842.2|93880.6|93853.2|93863.4|93827.6|60
1648201500000|2022-03-25 09:45:00|93867.4|93842.4|93847|93822|93867.4|93842.4|93840.4|93815.4|58
1648201510000|2022-03-25 09:45:10|93847.1|93822.1|93841.4|93816.4|93852.7|93822.3|93839.7|93802|45
1648201520000|2022-03-25 09:45:20|93841.1|93816.1|93846.6|93821.6|93847.5|93822.5|93840.5|93815.5|38
1648201530000|2022-03-25 09:45:30|93846.5|93821.5|93833.9|93808.9|93852.7|93821.5|93824.4|93786.9|66
1648201540000|2022-03-25 09:45:40|93834.2|93809.2|93836.4|93811.4|93849.5|93812.2|93833.1|93798.1|39
1648201550000|2022-03-25 09:45:50|93836.3|93811.3|93841|93816|93841|93816|93836.2|93811.2|47
1648201560000|2022-03-25 09:46:00|93841.2|93816.2|93844.9|93819.9|93844.9|93819.9|93837.6|93812.6|58
1648201570000|2022-03-25 09:46:10|93845.2|93820.2|93845.6|93820.6|93848.8|93823.8|93845.2|93820.2|42
1648201580000|2022-03-25 09:46:20|93845.7|93820.7|93852.5|93802.5|93856.9|93823.2|93841.9|93802.5|48
1648201590000|2022-03-25 09:46:30|93852.9|93802.9|93847.2|93797.2|93852.9|93802.9|93846.3|93796.3|33
1648201600000|2022-03-25 09:46:40|93847.8|93797.8|93832.5|93807.5|93848.3|93808.5|93832.5|93792.5|48
1648201610000|2022-03-25 09:46:50|93832.3|93807.3|93824.9|93799.9|93833.7|93808.7|93824.4|93799.4|43
1648201620000|2022-03-25 09:47:00|93825.3|93800.3|93826.9|93801.9|93828.3|93803.3|93824.6|93799.6|40
1648201630000|2022-03-25 09:47:10|93838.7|93788.7|93827.2|93802.2|93841.3|93802.9|93825.1|93788.1|45
1648201640000|2022-03-25 09:47:20|93828|93803|93828.5|93803.5|93831.5|93806.5|93827.1|93802.1|58
1648201650000|2022-03-25 09:47:30|93828.8|93803.8|93826.8|93801.8|93842.1|93806.9|93822.6|93790.9|62
1648201660000|2022-03-25 09:47:40|93827|93802|93828.7|93803.7|93831.9|93806.9|93824.8|93799.8|59
1648201670000|2022-03-25 09:47:50|93830.4|93805.4|93840|93790|93847.6|93810.8|93824|93789.6|60
1648201680000|2022-03-25 09:48:00|93837.8|93787.8|93828.6|93803.6|93841.6|93805.2|93827.3|93786.8|51
1648201690000|2022-03-25 09:48:10|93829.2|93804.2|93827.4|93802.4|93829.5|93804.5|93827.4|93802.4|29
1648201700000|2022-03-25 09:48:20|93827.8|93802.8|93843.3|93818.3|93856.4|93822.2|93827.6|93788.3|56
1648201710000|2022-03-25 09:48:30|93853.7|93803.7|93857|93807|93858.6|93808.6|93853.5|93803.5|31
1648201720000|2022-03-25 09:48:40|93857.3|93807.3|93861.3|93811.3|93861.9|93811.9|93856|93806|39
1648201730000|2022-03-25 09:48:50|93861.2|93811.2|93842.9|93792.9|93861.9|93811.9|93831.2|93790.8|57
1648201740000|2022-03-25 09:49:00|93842.8|93792.8|93834.9|93809.9|93843|93809.9|93828.2|93791.1|35
1648201750000|2022-03-25 09:49:10|93833.5|93808.5|93831.5|93806.5|93833.5|93808.5|93829.8|93804.8|37
1648201760000|2022-03-25 09:49:20|93833.4|93808.4|93846.4|93821.4|93861.8|93823.1|93833.4|93798.8|36
1648201770000|2022-03-25 09:49:30|93846.3|93821.3|93851.3|93826.3|93851.6|93826.6|93846.2|93821.2|28
1648201780000|2022-03-25 09:49:40|93850.3|93825.3|93851.8|93826.8|93853.2|93828.2|93850.3|93825.3|30
1648201790000|2022-03-25 09:49:50|93851.6|93826.6|93823.3|93798.3|93863.7|93827.8|93822.1|93789.6|55
1648201800000|2022-03-25 09:50:00|93823.7|93798.7|93828.5|93803.5|93840.9|93805.2|93819.1|93785.4|63
1648201810000|2022-03-25 09:50:10|93828.6|93803.6|93828.1|93803.1|93844.9|93806.5|93827.1|93788.9|48
1648201820000|2022-03-25 09:50:20|93827.9|93802.9|93845.6|93795.6|93847.3|93807.6|93827.6|93794.6|32
1648201830000|2022-03-25 09:50:30|93832.7|93807.7|93825.7|93800.7|93845.2|93809.7|93825.2|93793.7|32
1648201840000|2022-03-25 09:50:40|93824.8|93799.8|93844|93819|93856.9|93819.2|93824.8|93792.9|42
1648201850000|2022-03-25 09:50:50|93845.4|93820.4|93843.6|93818.6|93859.3|93821.3|93843.2|93805.5|41
1648201860000|2022-03-25 09:51:00|93843.8|93818.8|93857.1|93807.1|93857.7|93818.9|93834.5|93797.9|57
1648201870000|2022-03-25 09:51:10|93856.8|93806.8|93835.9|93810.9|93856.8|93819.4|93835.7|93792.6|50
1648201880000|2022-03-25 09:51:20|93836.1|93811.1|93831.7|93806.7|93836.8|93811.8|93831.7|93806.7|38
1648201890000|2022-03-25 09:51:30|93830.7|93805.7|93839|93789|93841.1|93805.7|93823.9|93785.6|46
1648201900000|2022-03-25 09:51:40|93839.8|93789.8|93848.3|93798.3|93849.2|93807.5|93829.5|93789.8|51
1648201910000|2022-03-25 09:51:50|93848.2|93798.2|93848.8|93798.8|93855.9|93805.9|93847.4|93797.4|63
1648201920000|2022-03-25 09:52:00|93848.6|93798.6|93848|93798|93852|93802|93847.1|93797.1|43
1648201930000|2022-03-25 09:52:10|93847.9|93797.9|93843.8|93793.8|93848.8|93798.8|93842.6|93792.6|43
1648201940000|2022-03-25 09:52:20|93843.4|93793.4|93851.4|93801.4|93852|93802|93842.8|93792.8|45
1648201950000|2022-03-25 09:52:30|93852.9|93802.9|93853|93803|93857.4|93807.4|93851|93801|54
1648201960000|2022-03-25 09:52:40|93856.2|93806.2|93851.6|93801.6|93856.4|93806.4|93849.1|93799.1|58
1648201970000|2022-03-25 09:52:50|93851.8|93801.8|93853.8|93803.8|93854.6|93804.6|93850.3|93800.3|41
1648201980000|2022-03-25 09:53:00|93853.5|93803.5|93853.3|93803.3|93856.9|93806.9|93851.5|93801.5|42
1648201990000|2022-03-25 09:53:10|93853|93803|93837.9|93812.9|93853|93814.2|93836.6|93801.5|33
1648202000000|2022-03-25 09:53:20|93838.1|93813.1|93851.3|93801.3|93852.7|93816.1|93838.1|93801.3|22
1648202010000|2022-03-25 09:53:30|93851.1|93801.1|93834.6|93809.6|93853.1|93809.8|93833.9|93797.6|29
1648202020000|2022-03-25 09:53:40|93834.7|93809.7|93834.4|93809.4|93837.1|93812.1|93833.9|93808.9|50
1648202030000|2022-03-25 09:53:50|93835.4|93810.4|93835.5|93810.5|93837.4|93812.4|93832.8|93807.8|39
1648202040000|2022-03-25 09:54:00|93834.7|93809.7|93831.8|93806.8|93846.3|93810.3|93830.9|93793.2|34
1648202050000|2022-03-25 09:54:10|93831.7|93806.7|93834.2|93809.2|93850|93813.3|93831.3|93791.3|46
1648202060000|2022-03-25 09:54:20|93835.7|93810.7|93847.9|93797.9|93847.9|93812.1|93834.1|93794|47
1648202070000|2022-03-25 09:54:30|93838.3|93813.3|93831.8|93806.8|93845.6|93813.3|93831.6|93794.7|40
1648202080000|2022-03-25 09:54:40|93832.2|93807.2|93841.8|93791.8|93844|93808.7|93828.9|93791.4|53
1648202090000|2022-03-25 09:54:50|93842.6|93792.6|93846.6|93796.6|93849.8|93799.8|93842.6|93792.6|35
1648202100000|2022-03-25 09:55:00|93848|93798|93852.4|93802.4|93853|93803|93845.1|93795.1|54
1648202110000|2022-03-25 09:55:10|93852.8|93802.8|93853|93828|93864|93828|93845.4|93802.3|54
1648202120000|2022-03-25 09:55:20|93855.9|93830.9|93858.4|93833.4|93869.3|93834.3|93851.6|93817.9|47
1648202130000|2022-03-25 09:55:30|93858.8|93833.8|93873.9|93848.9|93885|93849|93855.8|93830.8|44
1648202140000|2022-03-25 09:55:40|93874.4|93849.4|93876.7|93851.7|93876.7|93851.7|93873.1|93848.1|37
1648202150000|2022-03-25 09:55:50|93875.8|93850.8|93877|93852|93882.5|93857.5|93875.2|93850.2|48
1648202160000|2022-03-25 09:56:00|93878.3|93853.3|93877.4|93852.4|93880.3|93855.3|93876.8|93851.8|42
1648202170000|2022-03-25 09:56:10|93877.3|93852.3|93878.8|93853.8|93882|93857|93877.3|93852.3|33
1648202180000|2022-03-25 09:56:20|93880.4|93855.4|93910.4|93885.4|93912.8|93885.4|93880.4|93855.4|66
1648202190000|2022-03-25 09:56:30|93910.5|93885.5|93925.8|93900.8|93925.8|93900.8|93907.8|93882.8|40
1648202200000|2022-03-25 09:56:40|93928.4|93903.4|93927.7|93902.7|93937.1|93905.1|93923|93886.4|44
1648202210000|2022-03-25 09:56:50|93927.2|93902.2|93905.1|93880.1|93939.9|93904.6|93904.5|93870.6|49
1648202220000|2022-03-25 09:57:00|93904.5|93879.5|93930.7|93880.7|93930.7|93893.6|93904.5|93869.7|51
1648202230000|2022-03-25 09:57:10|93916.4|93891.4|93928.1|93903.1|93941.4|93903.8|93916.4|93880.7|41
1648202240000|2022-03-25 09:57:20|93928|93903|93929.3|93904.3|93941.1|93908.8|93928|93890.5|41
1648202250000|2022-03-25 09:57:30|93929.4|93904.4|93932.5|93907.5|93932.5|93907.5|93929.4|93904.4|30
1648202260000|2022-03-25 09:57:40|93931.5|93906.5|93945.3|93895.3|93948.2|93912.6|93931.5|93895.3|33
1648202270000|2022-03-25 09:57:50|93945.6|93895.6|93929.9|93904.9|93945.7|93908.7|93927|93895.6|26
1648202280000|2022-03-25 09:58:00|93928.7|93903.7|93929.8|93904.8|93932.4|93907.4|93928.3|93903.3|23
1648202290000|2022-03-25 09:58:10|93929.6|93904.6|93929.2|93904.2|93930|93905|93928.1|93903.1|12
1648202300000|2022-03-25 09:58:20|93929.6|93904.6|93931.5|93906.5|93931.5|93906.5|93929|93904|20
1648202310000|2022-03-25 09:58:30|93931.6|93906.6|93956.3|93931.3|93958.8|93933.8|93930.2|93895.5|49
1648202320000|2022-03-25 09:58:40|93956.6|93931.6|93968.5|93943.5|93973.1|93943.6|93956.1|93922.9|38
1648202330000|2022-03-25 09:58:50|93968.1|93943.1|93937|93912|93968.4|93943.4|93936.1|93898.2|60
1648202340000|2022-03-25 09:59:00|93937.3|93912.3|93943.2|93918.2|93953.7|93918.2|93936.5|93899.8|45
1648202350000|2022-03-25 09:59:10|93943.1|93918.1|93961.5|93911.5|93963|93924.6|93940.8|93907.2|58
1648202360000|2022-03-25 09:59:20|93961.3|93911.3|93941|93916|93962.2|93921.4|93939.7|93910.1|49
1648202370000|2022-03-25 09:59:30|93944.2|93919.2|93950.5|93925.5|93950.7|93925.7|93944.2|93919.2|37
1648202380000|2022-03-25 09:59:40|93950.4|93925.4|93959.2|93934.2|93964.6|93939.6|93949.4|93924.4|45
1648202390000|2022-03-25 09:59:50|93959.7|93934.7|93970.8|93945.8|93971.8|93946.8|93959.7|93934.7|52
1648202400000|2022-03-25 10:00:00|93969.8|93944.8|93969.9|93944.9|93984.2|93954|93966.4|93932.2|55
1648202410000|2022-03-25 10:00:10|93969.7|93944.7|93995.8|93970.8|94008.3|93970.8|93969.7|93944.7|56
1648202420000|2022-03-25 10:00:20|93995|93970|94014.6|93964.6|94020.6|93981.1|93993|93953.7|64
1648202430000|2022-03-25 10:00:30|94015.4|93965.4|93971.5|93921.5|94017.5|93969.8|93961.3|93921.2|62
1648202440000|2022-03-25 10:00:40|93972|93922|93978.5|93928.5|93979|93943|93958|93919.1|56
1648202450000|2022-03-25 10:00:50|93978.2|93928.2|93958.4|93933.4|93978.2|93943.6|93957.4|93922.1|54
1648202460000|2022-03-25 10:01:00|93961.3|93936.3|93948.7|93923.7|93975.6|93942|93945.5|93903.5|57
1648202470000|2022-03-25 10:01:10|93947.9|93922.9|93950.4|93900.4|93961.5|93922.9|93938.9|93900.4|55
1648202480000|2022-03-25 10:01:20|93941.2|93916.2|93927.5|93902.5|93955.7|93918.2|93927.5|93891.4|44
1648202490000|2022-03-25 10:01:30|93927.6|93902.6|93924.5|93899.5|93942.3|93905.3|93924.5|93889.8|32
1648202500000|2022-03-25 10:01:40|93926|93901|93939.6|93914.6|93939.8|93914.8|93923.5|93898.5|55
1648202510000|2022-03-25 10:01:50|93939.5|93914.5|93950.8|93925.8|93954.2|93929.2|93939.4|93914.4|31
1648202520000|2022-03-25 10:02:00|93951.5|93926.5|93982.4|93932.4|93982.5|93943|93950.5|93921.3|39
1648202530000|2022-03-25 10:02:10|93982.3|93932.3|93985.4|93960.4|93992.4|93960.5|93969.2|93931.7|49
1648202540000|2022-03-25 10:02:20|93984.2|93959.2|93982.1|93957.1|93984.2|93959.2|93981.2|93956.2|40
1648202550000|2022-03-25 10:02:30|93982.5|93957.5|93981.7|93956.7|93984|93959|93976.6|93951.6|42
1648202560000|2022-03-25 10:02:40|93981.4|93956.4|93979.4|93954.4|93983.1|93958.1|93977.6|93952.6|46
1648202570000|2022-03-25 10:02:50|93978|93953|93940.2|93890.2|93978|93953|93926.5|93890.2|61
1648202580000|2022-03-25 10:03:00|93940.5|93890.5|93952.6|93902.6|93959.4|93909.4|93940.5|93890.5|61
1648202590000|2022-03-25 10:03:10|93938.1|93913.1|93927.8|93902.8|93957.5|93920.9|93927.8|93902.7|56
1648202600000|2022-03-25 10:03:20|93927.5|93902.5|93938.7|93888.7|93945.1|93907.6|93922.4|93884.8|54
1648202610000|2022-03-25 10:03:30|93938.4|93888.4|93966.4|93916.4|93966.6|93929.9|93925.7|93888.4|49
1648202620000|2022-03-25 10:03:40|93966.2|93916.2|93966.1|93916.1|93968.9|93918.9|93963|93913|51
1648202630000|2022-03-25 10:03:50|93965.4|93915.4|93964.1|93914.1|93965.5|93915.5|93962.5|93912.5|46
1648202640000|2022-03-25 10:04:00|93963.9|93913.9|93965.5|93915.5|93967.5|93917.5|93963.9|93913.9|35
1648202650000|2022-03-25 10:04:10|93965.7|93915.7|93960.7|93910.7|93966.2|93916.2|93960.7|93910.7|29
1648202660000|2022-03-25 10:04:20|93959.8|93909.8|93949.1|93924.1|93961.7|93924.1|93947.3|93907.3|48
1648202670000|2022-03-25 10:04:30|93949.3|93924.3|93946.2|93921.2|93949.3|93924.3|93945.4|93920.4|19
1648202680000|2022-03-25 10:04:40|93946.3|93921.3|93949.4|93924.4|93962.2|93925.8|93946.3|93906.9|30
1648202690000|2022-03-25 10:04:50|93948.3|93923.3|93948.8|93923.8|93950.3|93925.3|93948.1|93923.1|23
1648202700000|2022-03-25 10:05:00|93947.1|93922.1|93946.8|93921.8|93949|93924|93945.1|93920.1|52
1648202710000|2022-03-25 10:05:10|93946.9|93921.9|93955.3|93930.3|93963.4|93931|93946.2|93912.1|51
1648202720000|2022-03-25 10:05:20|93955.1|93930.1|93958.6|93933.6|93960|93935|93953.1|93928.1|43
1648202730000|2022-03-25 10:05:30|93959.3|93934.3|93984.9|93934.9|93985.5|93947.7|93959.3|93924.5|41
1648202740000|2022-03-25 10:05:40|93985.4|93935.4|93973.9|93948.9|93985.4|93948.9|93970|93934.9|49
1648202750000|2022-03-25 10:05:50|93973.6|93948.6|93958.2|93908.2|93974.1|93949.1|93941.4|93896.9|66
1648202760000|2022-03-25 10:06:00|93957.9|93907.9|93967|93917|93969.6|93924|93949|93907.9|50
1648202770000|2022-03-25 10:06:10|93965.3|93915.3|93962.3|93912.3|93966.1|93927.7|93949.9|93911.9|44
1648202780000|2022-03-25 10:06:20|93962.4|93912.4|93944.9|93919.9|93964.8|93934|93943.7|93911.8|44
1648202790000|2022-03-25 10:06:30|93945.2|93920.2|93944.1|93919.1|93946|93921|93943.1|93918.1|50
1648202800000|2022-03-25 10:06:40|93944|93919|93940.6|93915.6|93947.7|93922.7|93937.8|93912.8|57
1648202810000|2022-03-25 10:06:50|93941|93916|93940.3|93915.3|93941.2|93916.2|93936.6|93911.6|48
1648202820000|2022-03-25 10:07:00|93940|93915|93948.4|93923.4|93950|93925|93934.5|93897.9|65
1648202830000|2022-03-25 10:07:10|93949.6|93924.6|93943.8|93918.8|93949.9|93924.9|93943.6|93918.6|48
1648202840000|2022-03-25 10:07:20|93943.9|93918.9|93939.3|93914.3|93946.1|93921.1|93937.6|93912.6|41
1648202850000|2022-03-25 10:07:30|93937.9|93912.9|93939.3|93914.3|93940|93915|93937.9|93912.9|24
1648202860000|2022-03-25 10:07:40|93939.2|93914.2|93937.7|93912.7|93940|93915|93937.7|93912.7|16
1648202870000|2022-03-25 10:07:50|93936.4|93911.4|93936.2|93911.2|93936.8|93911.8|93933.6|93908.6|43
1648202880000|2022-03-25 10:08:00|93936.4|93911.4|93936.2|93911.2|93937|93912|93935.3|93910.3|37
1648202890000|2022-03-25 10:08:10|93936.1|93911.1|93930.9|93905.9|93943.7|93918.7|93930.8|93905.8|40
1648202900000|2022-03-25 10:08:20|93931.1|93906.1|93930.5|93905.5|93932.4|93907.4|93930.4|93905.4|38
1648202910000|2022-03-25 10:08:30|93930.1|93905.1|93916.9|93891.9|93931|93906|93915.9|93890.9|45
1648202920000|2022-03-25 10:08:40|93917|93892|93923.8|93898.8|93923.8|93898.8|93915.7|93890.7|40
1648202930000|2022-03-25 10:08:50|93923.6|93898.6|93924.7|93899.7|93925.4|93900.4|93921.5|93896.5|46
1648202940000|2022-03-25 10:09:00|93924.5|93899.5|93918|93893|93924.5|93899.5|93918|93893|51
1648202950000|2022-03-25 10:09:10|93918.1|93893.1|93915.6|93890.6|93918.1|93893.1|93915.5|93890.5|20
1648202960000|2022-03-25 10:09:20|93915.5|93890.5|93915.1|93890.1|93917.2|93892.2|93915.1|93890.1|30
1648202970000|2022-03-25 10:09:30|93915|93890|93916.2|93891.2|93916.2|93891.2|93915|93890|18
1648202980000|2022-03-25 10:09:40|93916|93891|93914.5|93889.5|93920|93895|93913.7|93888.7|42
1648202990000|2022-03-25 10:09:50|93915.2|93890.2|93914.1|93889.1|93915.5|93890.5|93914|93889|26
1648203000000|2022-03-25 10:10:00|93915.3|93890.3|93914.9|93889.9|93915.6|93890.6|93913.7|93888.7|21
1648203010000|2022-03-25 10:10:10|93914.8|93889.8|93914.1|93889.1|93915|93890|93912.9|93887.9|32
1648203020000|2022-03-25 10:10:20|93914.4|93889.4|93916.3|93891.3|93916.3|93891.3|93913.3|93888.3|29
1648203030000|2022-03-25 10:10:30|93916.1|93891.1|93911.6|93886.6|93918.1|93893.1|93910.2|93885.2|48
1648203040000|2022-03-25 10:10:40|93911.7|93886.7|93915.1|93890.1|93915.4|93890.4|93910.6|93885.6|47
1648203050000|2022-03-25 10:10:50|93916.5|93891.5|93912.9|93887.9|93917.4|93892.4|93912.9|93887.9|35
1648203060000|2022-03-25 10:11:00|93913.1|93888.1|93905.2|93880.2|93913.7|93888.7|93904.2|93879.2|36
1648203070000|2022-03-25 10:11:10|93906.5|93881.5|93901.5|93876.5|93906.7|93881.7|93899.6|93874.6|46
1648203080000|2022-03-25 10:11:20|93901.6|93876.6|93900.3|93875.3|93904.4|93879.4|93891.2|93866.2|42
1648203090000|2022-03-25 10:11:30|93900.2|93875.2|93882.9|93857.9|93901.4|93876.4|93882.9|93857.9|55
1648203100000|2022-03-25 10:11:40|93882.8|93857.8|93893.1|93868.1|93894.7|93869.7|93882.8|93857.8|57
1648203110000|2022-03-25 10:11:50|93893|93868|93890.4|93865.4|93901.7|93869.6|93886.7|93850.8|45
1648203120000|2022-03-25 10:12:00|93890.3|93865.3|93889|93864|93895|93870|93888.1|93863.1|48
1648203130000|2022-03-25 10:12:10|93889.1|93864.1|93888.4|93863.4|93892.4|93867.4|93888.2|93863.2|23
1648203140000|2022-03-25 10:12:20|93888.3|93863.3|93884|93859|93888.4|93863.4|93884|93859|28
1648203150000|2022-03-25 10:12:30|93885.8|93860.8|93883.6|93858.6|93899.3|93862.1|93878.9|93845.2|50
1648203160000|2022-03-25 10:12:40|93885.3|93860.3|93865.9|93840.9|93885.4|93860.4|93865.2|93828.5|65
1648203170000|2022-03-25 10:12:50|93865|93840|93878.8|93828.8|93880|93840.5|93863.5|93827.7|47
1648203180000|2022-03-25 10:13:00|93878.7|93828.7|93855.1|93830.1|93879|93841.1|93855.1|93827.8|40
1648203190000|2022-03-25 10:13:10|93853.9|93828.9|93856.2|93831.2|93856.2|93831.2|93848.6|93823.6|55
1648203200000|2022-03-25 10:13:20|93856|93831|93854.6|93829.6|93856.2|93831.2|93853.7|93828.7|39
1648203210000|2022-03-25 10:13:30|93854.4|93829.4|93854.2|93829.2|93855.1|93830.1|93853.7|93828.7|43
1648203220000|2022-03-25 10:13:40|93855.6|93830.6|93864.6|93839.6|93870.1|93845.1|93855.6|93830.6|50
1648203230000|2022-03-25 10:13:50|93864.7|93839.7|93864.1|93839.1|93867.4|93842.4|93862.5|93837.5|56
1648203240000|2022-03-25 10:14:00|93863.4|93838.4|93865.4|93840.4|93867.8|93842.8|93862.9|93837.9|34
1648203250000|2022-03-25 10:14:10|93865.2|93840.2|93889.8|93864.8|93892.9|93867.9|93865.2|93840.2|44
1648203260000|2022-03-25 10:14:20|93889.9|93864.9|93892.4|93867.4|93892.7|93867.7|93887.8|93862.8|27
1648203270000|2022-03-25 10:14:30|93892.2|93867.2|93891.1|93866.1|93893.6|93868.6|93890.4|93865.4|43
1648203280000|2022-03-25 10:14:40|93891.3|93866.3|93894.1|93869.1|93894.7|93869.7|93890.9|93865.9|20
1648203290000|2022-03-25 10:14:50|93894.2|93869.2|93900.7|93875.7|93913.9|93877.2|93893.9|93856|33
1648203300000|2022-03-25 10:15:00|93901.6|93876.6|93897.8|93872.8|93902.2|93877.2|93896.4|93871.4|41
1648203310000|2022-03-25 10:15:10|93897.7|93872.7|93897|93872|93914|93876.4|93896.1|93859.5|42
1648203320000|2022-03-25 10:15:20|93896.8|93871.8|93900.6|93875.6|93914.9|93876.8|93896.8|93862.7|56
1648203330000|2022-03-25 10:15:30|93901.3|93876.3|93902.6|93877.6|93902.6|93877.6|93900.3|93875.3|34
1648203340000|2022-03-25 10:15:40|93902.5|93877.5|93901.7|93876.7|93902.5|93877.5|93898.4|93873.4|49
1648203350000|2022-03-25 10:15:50|93901.6|93876.6|93914.1|93864.1|93914.3|93878|93899.4|93862.5|44
1648203360000|2022-03-25 10:16:00|93914.2|93864.2|93913|93863|93915.3|93865.3|93913|93863|28
1648203370000|2022-03-25 10:16:10|93913.3|93863.3|93912.2|93862.2|93913.7|93863.7|93912|93862|21
1648203380000|2022-03-25 10:16:20|93912.6|93862.6|93916.1|93866.1|93916.6|93866.6|93912.6|93862.6|28
1648203390000|2022-03-25 10:16:30|93915.6|93865.6|93911.6|93861.6|93915.7|93873.9|93886.6|93857.3|41
1648203400000|2022-03-25 10:16:40|93911.8|93861.8|93911.2|93861.2|93911.8|93872.3|93895|93859.6|28
1648203410000|2022-03-25 10:16:50|93910.9|93860.9|93902|93877|93911.5|93877|93900.5|93859.6|15
1648203420000|2022-03-25 10:17:00|93904.1|93879.1|93916.9|93866.9|93920.6|93881.7|93903.8|93865.4|44
1648203430000|2022-03-25 10:17:10|93917.2|93867.2|93903.3|93878.3|93919.7|93878.5|93902.9|93864.9|29
1648203440000|2022-03-25 10:17:20|93904|93879|93903.1|93878.1|93904|93879|93902.6|93877.6|6
1648203450000|2022-03-25 10:17:30|93904.3|93879.3|93902.4|93877.4|93904.4|93879.4|93902.3|93877.3|16
1648203460000|2022-03-25 10:17:40|93902.3|93877.3|93903.2|93878.2|93904|93879|93901.8|93876.8|15
1648203470000|2022-03-25 10:17:50|93903.9|93878.9|93903.8|93878.8|93905|93880|93903.6|93878.6|17
1648203480000|2022-03-25 10:18:00|93903.6|93878.6|93915.7|93865.7|93920.9|93881.6|93903.3|93865.7|39
1648203490000|2022-03-25 10:18:10|93915.2|93865.2|93915.4|93865.4|93917.4|93867.4|93914.5|93864.5|20
1648203500000|2022-03-25 10:18:20|93915.9|93865.9|93914|93864|93918.3|93877|93902|93862.7|39
1648203510000|2022-03-25 10:18:30|93914.2|93864.2|93914.9|93864.9|93916.3|93866.3|93912.2|93862.2|29
1648203520000|2022-03-25 10:18:40|93915.2|93865.2|93916.6|93866.6|93917|93867|93914.6|93864.6|30
1648203530000|2022-03-25 10:18:50|93916.5|93866.5|93923.5|93873.5|93923.5|93873.5|93915.4|93865.4|35
1648203540000|2022-03-25 10:19:00|93921.4|93871.4|93922.6|93872.6|93922.7|93872.7|93918.7|93868.7|35
1648203550000|2022-03-25 10:19:10|93922.4|93872.4|93920.9|93870.9|93922.4|93872.4|93920.7|93870.7|21
1648203560000|2022-03-25 10:19:20|93921.5|93871.5|93910.3|93860.3|93921.7|93874.9|93897.3|93858.9|45
1648203570000|2022-03-25 10:19:30|93912.1|93862.1|93911.7|93861.7|93912.4|93862.4|93909.3|93859.3|34
1648203580000|2022-03-25 10:19:40|93912|93862|93895|93845|93912.2|93873.9|93883.9|93844|45
1648203590000|2022-03-25 10:19:50|93894.4|93844.4|93883.6|93858.6|93897.1|93859.1|93881.1|93844.4|29
1648203600000|2022-03-25 10:20:00|93883.7|93858.7|93882.1|93857.1|93885.1|93860.1|93881.5|93856.5|33
1648203610000|2022-03-25 10:20:10|93881.5|93856.5|93880|93855|93882.1|93857.1|93879.1|93854.1|28
1648203620000|2022-03-25 10:20:20|93880.1|93855.1|93881.1|93856.1|93894.2|93856.7|93879.4|93842.7|26
1648203630000|2022-03-25 10:20:30|93880.7|93855.7|93894|93844|93895.1|93857.3|93879.8|93842.8|21
1648203640000|2022-03-25 10:20:40|93893.8|93843.8|93882.2|93857.2|93893.8|93858.1|93881.1|93843.8|16
1648203650000|2022-03-25 10:20:50|93882|93857|93885.5|93860.5|93894.5|93860.5|93880.2|93844.5|35
1648203660000|2022-03-25 10:21:00|93884.8|93859.8|93889|93864|93889.2|93864.2|93884.6|93859.6|17
1648203670000|2022-03-25 10:21:10|93889.2|93864.2|93890.4|93865.4|93905|93866.9|93888.9|93854.5|30
1648203680000|2022-03-25 10:21:20|93890.6|93865.6|93888.9|93863.9|93890.9|93865.9|93888.7|93863.7|35
1648203690000|2022-03-25 10:21:30|93888.8|93863.8|93896.7|93846.7|93898.1|93863.8|93882.8|93844.8|37
1648203700000|2022-03-25 10:21:40|93896|93846|93880.5|93830.5|93896.8|93846.8|93861.6|93829.9|49
1648203710000|2022-03-25 10:21:50|93881.1|93831.1|93866.6|93841.6|93882.8|93842.7|93866.6|93831.1|16
1648203720000|2022-03-25 10:22:00|93867.5|93842.5|93868|93843|93869.9|93844.9|93866.4|93841.4|31
1648203730000|2022-03-25 10:22:10|93868.2|93843.2|93879.6|93829.6|93879.7|93843.2|93866.2|93829.6|15
1648203740000|2022-03-25 10:22:20|93881.7|93831.7|93869.4|93844.4|93882|93845.6|93866.6|93831.7|40
1648203750000|2022-03-25 10:22:30|93869.5|93844.5|93869.3|93844.3|93869.8|93844.8|93868.9|93843.9|26
1648203760000|2022-03-25 10:22:40|93869.5|93844.5|93869.5|93844.5|93869.7|93844.7|93868.5|93843.5|22
1648203770000|2022-03-25 10:22:50|93869.4|93844.4|93875.9|93850.9|93888.3|93851.7|93869.4|93837.6|56
1648203780000|2022-03-25 10:23:00|93876.1|93851.1|93899.7|93849.7|93901.4|93863.7|93876.1|93848|37
1648203790000|2022-03-25 10:23:10|93885.9|93860.9|93887.5|93862.5|93887.5|93862.5|93885.6|93860.6|33
1648203800000|2022-03-25 10:23:20|93887.6|93862.6|93892.3|93867.3|93892.4|93867.4|93887.6|93862.6|33
1648203810000|2022-03-25 10:23:30|93892.2|93867.2|93914.3|93889.3|93915.8|93890.8|93889.7|93864.7|43
1648203820000|2022-03-25 10:23:40|93914.2|93889.2|93921.7|93871.7|93926.5|93889.2|93909.5|93871.7|35
1648203830000|2022-03-25 10:23:50|93921.4|93871.4|93905.4|93880.4|93921.7|93882.4|93905.3|93869.8|37
1648203840000|2022-03-25 10:24:00|93905.2|93880.2|93893.3|93868.3|93916.4|93880.9|93892.7|93853.9|42
1648203850000|2022-03-25 10:24:10|93891.4|93866.4|93896.7|93871.7|93907.1|93872.1|93891.4|93853.3|49
1648203860000|2022-03-25 10:24:20|93896.6|93871.6|93897.2|93872.2|93897.3|93872.3|93895.6|93870.6|32
1648203870000|2022-03-25 10:24:30|93897.5|93872.5|93898.4|93873.4|93899.5|93874.5|93896.8|93871.8|19
1648203880000|2022-03-25 10:24:40|93897.8|93872.8|93906.5|93881.5|93907.6|93882.6|93897.8|93872.8|44
1648203890000|2022-03-25 10:24:50|93906.4|93881.4|93906.9|93881.9|93907.4|93882.4|93905.8|93880.8|41
1648203900000|2022-03-25 10:25:00|93906.3|93881.3|93883.4|93858.4|93906.3|93881.3|93879.4|93843.3|55
1648203910000|2022-03-25 10:25:10|93883.9|93858.9|93887.1|93862.1|93887.3|93862.3|93882.7|93857.7|33
1648203920000|2022-03-25 10:25:20|93887.2|93862.2|93884.4|93859.4|93897.9|93862.7|93884.4|93847.2|24
1648203930000|2022-03-25 10:25:30|93888.2|93863.2|93886.5|93861.5|93888.2|93863.2|93884.1|93859.1|34
1648203940000|2022-03-25 10:25:40|93886.3|93861.3|93895.6|93870.6|93896.3|93871.3|93886.2|93861.2|43
1648203950000|2022-03-25 10:25:50|93894.2|93869.2|93930.8|93880.8|93932.6|93882.6|93894.2|93863.6|59
1648203960000|2022-03-25 10:26:00|93931.2|93881.2|93923.9|93873.9|93931.6|93881.6|93923.3|93873.3|51
1648203970000|2022-03-25 10:26:10|93924.5|93874.5|93932.2|93882.2|93935|93896.2|93920.3|93874.3|53
1648203980000|2022-03-25 10:26:20|93931.6|93881.6|93930|93880|93933.1|93883.1|93928|93878|48
1648203990000|2022-03-25 10:26:30|93929.4|93879.4|93928.3|93878.3|93930.1|93880.1|93923.5|93873.5|50
1648204000000|2022-03-25 10:26:40|93927.8|93877.8|93927.1|93877.1|93929|93879|93927.1|93877.1|28
1648204010000|2022-03-25 10:26:50|93927.3|93877.3|93931|93881|93932.4|93882.4|93927.3|93877.3|39
1648204020000|2022-03-25 10:27:00|93931.2|93881.2|93927.9|93877.9|93931.2|93881.2|93926.5|93876.5|40
1648204030000|2022-03-25 10:27:10|93928.2|93878.2|93929.2|93879.2|93929.3|93879.3|93926|93876|45
1648204040000|2022-03-25 10:27:20|93929.6|93879.6|93933.1|93883.1|93933.8|93883.8|93927.8|93877.8|46
1648204050000|2022-03-25 10:27:30|93933|93883|93932.6|93882.6|93934.2|93884.2|93932.2|93882.2|39
1648204060000|2022-03-25 10:27:40|93932.5|93882.5|93935.1|93885.1|93936|93886|93931.3|93881.3|43
1648204070000|2022-03-25 10:27:50|93934.9|93884.9|93931.5|93881.5|93935.3|93885.3|93930.2|93880.2|35
1648204080000|2022-03-25 10:28:00|93931.4|93881.4|93938.6|93888.6|93938.8|93901.5|93923.4|93881.4|35
1648204090000|2022-03-25 10:28:10|93938.3|93888.3|93942|93892|93942|93905.4|93928.5|93887.1|22
1648204100000|2022-03-25 10:28:20|93942.6|93892.6|93931.9|93906.9|93944.8|93906.9|93931.9|93889.8|40
1648204110000|2022-03-25 10:28:30|93930.3|93905.3|93936.6|93886.6|93942.9|93905.3|93924.1|93885.4|31
1648204120000|2022-03-25 10:28:40|93936.7|93886.7|93937.3|93887.3|93938.2|93888.2|93936.7|93886.7|28
1648204130000|2022-03-25 10:28:50|93937.2|93887.2|93935.2|93885.2|93937.2|93887.2|93933.1|93883.1|30
1648204140000|2022-03-25 10:29:00|93935.3|93885.3|93934.7|93884.7|93937|93887|93934.7|93884.7|33
1648204150000|2022-03-25 10:29:10|93934.6|93884.6|93926.8|93901.8|93938.2|93901.8|93925.6|93884.5|29
1648204160000|2022-03-25 10:29:20|93926|93901|93926.1|93901.1|93940.9|93903.7|93926|93887.5|34
1648204170000|2022-03-25 10:29:30|93926.4|93901.4|93939|93889|93939.9|93901.7|93925.9|93887.7|34
1648204180000|2022-03-25 10:29:40|93939.1|93889.1|93925.4|93900.4|93939.3|93901.7|93924.7|93888.1|25
1648204190000|2022-03-25 10:29:50|93925.5|93900.5|93925.3|93900.3|93926.3|93901.3|93924.2|93899.2|22
1648204200000|2022-03-25 10:30:00|93925|93900|93935.8|93885.8|93937.4|93901.2|93921.9|93885.4|28
1648204210000|2022-03-25 10:30:10|93936.2|93886.2|93924|93899|93937.5|93900.7|93923.7|93885.3|27
1648204220000|2022-03-25 10:30:20|93923.8|93898.8|93909.5|93884.5|93925.1|93900.1|93909.1|93884.1|51
1648204230000|2022-03-25 10:30:30|93909.3|93884.3|93905.7|93880.7|93909.3|93884.3|93905.7|93880.7|39
1648204240000|2022-03-25 10:30:40|93905.6|93880.6|93930|93880|93930|93891.9|93905.6|93875.4|42
1648204250000|2022-03-25 10:30:50|93931.4|93881.4|93964.5|93914.5|93967.2|93922.6|93918|93880.5|38
1648204260000|2022-03-25 10:31:00|93964.2|93914.2|93923|93898|93964.6|93914.6|93919.5|93894.5|63
1648204270000|2022-03-25 10:31:10|93925.2|93900.2|93916.9|93891.9|93926.1|93901.1|93916.9|93891.9|47
1648204280000|2022-03-25 10:31:20|93916.2|93891.2|93899|93849|93919.4|93892|93899|93849|59
1648204290000|2022-03-25 10:31:30|93901.2|93851.2|93902.9|93852.9|93905.2|93864.5|93885.1|93848.1|58
1648204300000|2022-03-25 10:31:40|93904.3|93854.3|93903.8|93853.8|93905.2|93855.2|93899.7|93849.7|50
1648204310000|2022-03-25 10:31:50|93904.4|93854.4|93901.2|93851.2|93904.4|93854.4|93897.2|93847.2|47
1648204320000|2022-03-25 10:32:00|93900.3|93850.3|93898.7|93848.7|93903.2|93853.2|93896.1|93846.1|54
1648204330000|2022-03-25 10:32:10|93897.7|93847.7|93897.4|93847.4|93900.1|93850.1|93895.4|93845.4|20
1648204340000|2022-03-25 10:32:20|93896.8|93846.8|93881.8|93856.8|93898.9|93861|93881.8|93846.7|43
1648204350000|2022-03-25 10:32:30|93881.9|93856.9|93886.8|93836.8|93894.9|93857.7|93875.8|93836.8|51
1648204360000|2022-03-25 10:32:40|93888.5|93838.5|93888.9|93838.9|93893.7|93857.9|93880.2|93836.9|62
1648204370000|2022-03-25 10:32:50|93889.2|93839.2|93878.6|93828.6|93893.1|93847.5|93872.5|93828.6|52
1648204380000|2022-03-25 10:33:00|93878|93828|93880|93830|93883.3|93833.3|93878|93828|46
1648204390000|2022-03-25 10:33:10|93879.9|93829.9|93882.3|93832.3|93885.9|93835.9|93879.7|93829.7|41
1648204400000|2022-03-25 10:33:20|93885|93835|93884.7|93834.7|93887.7|93837.7|93883.5|93833.5|41
1648204410000|2022-03-25 10:33:30|93884|93834|93885.8|93835.8|93892.3|93850.9|93874.6|93833.3|52
1648204420000|2022-03-25 10:33:40|93886.1|93836.1|93885.5|93835.5|93889.6|93850.4|93875.4|93834.8|35
1648204430000|2022-03-25 10:33:50|93885.9|93835.9|93883.3|93833.3|93886.4|93836.4|93882.6|93832.6|35
1648204440000|2022-03-25 10:34:00|93883.2|93833.2|93868.6|93843.6|93886.6|93846.5|93868.6|93831.9|33
1648204450000|2022-03-25 10:34:10|93881.1|93831.1|93869.2|93844.2|93885.9|93844.3|93869.2|93831.1|35
1648204460000|2022-03-25 10:34:20|93869.3|93844.3|93872.8|93847.8|93872.9|93847.9|93867.4|93842.4|23
1648204470000|2022-03-25 10:34:30|93872.7|93847.7|93873|93848|93873.8|93848.8|93872|93847|18
1648204480000|2022-03-25 10:34:40|93872.7|93847.7|93885.6|93835.6|93886.2|93848.9|93871.9|93834.9|24
1648204490000|2022-03-25 10:34:50|93885.7|93835.7|93890.2|93840.2|93892.2|93842.2|93885.3|93835.3|29
1648204500000|2022-03-25 10:35:00|93892.3|93842.3|93889.2|93839.2|93892.3|93842.3|93886.3|93836.3|36
1648204510000|2022-03-25 10:35:10|93888.8|93838.8|93888.2|93838.2|93889.3|93839.3|93888.2|93838.2|5
1648204520000|2022-03-25 10:35:20|93891.1|93841.1|93892.3|93842.3|93892.6|93842.6|93888.3|93838.3|26
1648204530000|2022-03-25 10:35:30|93892.1|93842.1|93892.3|93842.3|93894.8|93844.8|93889|93839|31
1648204540000|2022-03-25 10:35:40|93891.9|93841.9|93889|93839|93893.5|93853.9|93878.2|93838.1|41
1648204550000|2022-03-25 10:35:50|93888|93838|93884.8|93834.8|93888.3|93838.3|93884.6|93834.6|35
1648204560000|2022-03-25 10:36:00|93885.3|93835.3|93879.9|93829.9|93887.3|93837.3|93878.8|93828.8|36
1648204570000|2022-03-25 10:36:10|93880.5|93830.5|93870.8|93820.8|93880.5|93830.5|93867.8|93817.8|52
1648204580000|2022-03-25 10:36:20|93856.7|93831.7|93868.5|93818.5|93872.7|93831.7|93855.6|93817.5|48
1648204590000|2022-03-25 10:36:30|93868.8|93818.8|93879|93829|93879.6|93829.6|93868.4|93818.4|43
1648204600000|2022-03-25 10:36:40|93876.8|93826.8|93877.2|93827.2|93880.4|93830.4|93875.1|93825.1|26
1648204610000|2022-03-25 10:36:50|93876.5|93826.5|93873.6|93823.6|93877.6|93827.6|93872.6|93822.6|31
1648204620000|2022-03-25 10:37:00|93873.4|93823.4|93881.9|93831.9|93883.7|93838.4|93861|93823.4|42
1648204630000|2022-03-25 10:37:10|93881.5|93831.5|93872|93847|93885.8|93847|93872|93829.7|37
1648204640000|2022-03-25 10:37:20|93871.9|93846.9|93884.6|93834.6|93888.3|93851|93871.9|93830.1|43
1648204650000|2022-03-25 10:37:30|93885.1|93835.1|93892.8|93842.8|93893|93857.5|93873.3|93834.3|39
1648204660000|2022-03-25 10:37:40|93892.7|93842.7|93901.2|93851.2|93902.9|93852.9|93892.2|93842.2|36
1648204670000|2022-03-25 10:37:50|93901|93851|93895.9|93845.9|93901.5|93851.5|93895.7|93845.7|46
1648204680000|2022-03-25 10:38:00|93895.4|93845.4|93895.5|93845.5|93896.4|93846.4|93894.4|93844.4|41
1648204690000|2022-03-25 10:38:10|93895.6|93845.6|93884.2|93859.2|93896.7|93860.5|93881.8|93841.9|38
1648204700000|2022-03-25 10:38:20|93883.2|93858.2|93897.4|93847.4|93898.1|93858.2|93883.2|93844|31
1648204710000|2022-03-25 10:38:30|93897.3|93847.3|93895.2|93845.2|93897.3|93847.3|93894.7|93844.7|14
1648204720000|2022-03-25 10:38:40|93895.1|93845.1|93906.4|93856.4|93906.8|93856.8|93894.4|93844.4|31
1648204730000|2022-03-25 10:38:50|93906.6|93856.6|93899|93849|93909.2|93859.2|93899|93849|41
1648204740000|2022-03-25 10:39:00|93901.2|93851.2|93904.4|93854.4|93905.1|93863.7|93888.7|93850.4|30
1648204750000|2022-03-25 10:39:10|93904.8|93854.8|93899.4|93849.4|93905|93855|93899.4|93849.4|26
1648204760000|2022-03-25 10:39:20|93899.6|93849.6|93901|93851|93903.7|93863.4|93884.8|93845.1|40
1648204770000|2022-03-25 10:39:30|93900|93850|93935.2|93885.2|93937.4|93887.4|93894.4|93846.8|64
1648204780000|2022-03-25 10:39:40|93938|93888|93917.7|93892.7|93938|93892.8|93917.7|93880.4|48
1648204790000|2022-03-25 10:39:50|93930.8|93880.8|93936.2|93886.2|93938.4|93888.4|93930.3|93880.3|38
1648204800000|2022-03-25 10:40:00|93935.9|93885.9|93936.3|93886.3|93937|93887|93933.7|93883.7|32
1648204810000|2022-03-25 10:40:10|93937.1|93887.1|93933.6|93883.6|93937.1|93887.1|93933.6|93883.6|34
1648204820000|2022-03-25 10:40:20|93933.7|93883.7|93900.9|93875.9|93934.6|93887|93900.9|93862.3|53
1648204830000|2022-03-25 10:40:30|93901.5|93876.5|93889.7|93839.7|93913.9|93880.6|93888.9|93838.9|42
1648204840000|2022-03-25 10:40:40|93889.9|93839.9|93937.2|93887.2|93937.2|93887.2|93879.7|93838.2|49
1648204850000|2022-03-25 10:40:50|93935.4|93885.4|93937.8|93887.8|93941.4|93900.4|93925.4|93884.4|32
1648204860000|2022-03-25 10:41:00|93937.7|93887.7|93958.9|93908.9|93960.1|93910.1|93933.8|93887.6|62
1648204870000|2022-03-25 10:41:10|93960|93910|93960.9|93910.9|93962.8|93912.8|93958.6|93908.6|38
1648204880000|2022-03-25 10:41:20|93961.7|93911.7|93961|93911|93962.5|93924.7|93948.1|93910.7|31
1648204890000|2022-03-25 10:41:30|93960.7|93910.7|93934.3|93884.3|93961.4|93911.4|93933.8|93883.8|57
1648204900000|2022-03-25 10:41:40|93934.1|93884.1|93938.3|93888.3|93938.6|93888.6|93933.7|93883.7|53
1648204910000|2022-03-25 10:41:50|93938.1|93888.1|93924.8|93899.8|93938.1|93900.6|93922.7|93885.3|26
1648204920000|2022-03-25 10:42:00|93937|93887|93939.1|93889.1|93939.5|93889.5|93935.6|93885.6|21
1648204930000|2022-03-25 10:42:10|93939.3|93889.3|93937.8|93887.8|93939.3|93889.3|93937|93887|23
1648204940000|2022-03-25 10:42:20|93937.7|93887.7|93940.6|93890.6|93940.9|93903.4|93922.7|93887|49
1648204950000|2022-03-25 10:42:30|93938.3|93888.3|93937.5|93887.5|93939.9|93889.9|93936.2|93886.2|46
1648204960000|2022-03-25 10:42:40|93937.9|93887.9|93949.1|93899.1|93961.7|93917.1|93930.7|93887.9|63
1648204970000|2022-03-25 10:42:50|93947.8|93897.8|93948.4|93898.4|93951.2|93901.2|93947.3|93897.3|51
1648204980000|2022-03-25 10:43:00|93948.5|93898.5|93946.9|93896.9|93949.1|93899.1|93946.8|93896.8|28
1648204990000|2022-03-25 10:43:10|93946.6|93896.6|93955.3|93905.3|93955.3|93905.3|93946.6|93896.6|43
1648205000000|2022-03-25 10:43:20|93954.7|93904.7|93954.4|93904.4|93955.3|93917|93939.2|93903|35
1648205010000|2022-03-25 10:43:30|93954.1|93904.1|93949.7|93899.7|93955.4|93905.4|93948.2|93898.2|44
1648205020000|2022-03-25 10:43:40|93950|93900|93958.1|93908.1|93959.4|93909.4|93949.7|93899.7|40
1648205030000|2022-03-25 10:43:50|93958|93908|93960.6|93910.6|93961.4|93911.4|93955.6|93905.6|38
1648205040000|2022-03-25 10:44:00|93946.7|93921.7|93963.3|93913.3|93966.2|93922|93946.5|93909.4|46
1648205050000|2022-03-25 10:44:10|93963.1|93913.1|93970.7|93920.7|93971.1|93921.1|93962.8|93912.8|40
1648205060000|2022-03-25 10:44:20|93969.6|93919.6|93997.7|93947.7|93999.2|93964.7|93968.1|93918.1|56
1648205070000|2022-03-25 10:44:30|93997.6|93947.6|93998.2|93948.2|94000.3|93950.3|93997.5|93947.5|27
1648205080000|2022-03-25 10:44:40|93998.1|93948.1|93997.9|93947.9|94000.8|93950.8|93997.1|93947.1|31
1648205090000|2022-03-25 10:44:50|93997.7|93947.7|93997.5|93947.5|94002|93965.6|93986|93947.1|31
1648205100000|2022-03-25 10:45:00|93996.9|93946.9|93999|93949|94001.3|93951.3|93996.6|93946.6|42
1648205110000|2022-03-25 10:45:10|93999.2|93949.2|93997.3|93947.3|94000.8|93950.8|93997.3|93947.3|47
1648205120000|2022-03-25 10:45:20|93996.2|93946.2|93980.5|93955.5|93996.2|93955.6|93976.6|93944.6|46
1648205130000|2022-03-25 10:45:30|93980.6|93955.6|93977|93952|93993|93956.3|93977|93939.2|36
1648205140000|2022-03-25 10:45:40|93975.3|93950.3|93975.4|93950.4|93989.9|93952.8|93973.8|93938.8|38
1648205150000|2022-03-25 10:45:50|93975.5|93950.5|93974.9|93949.9|93975.5|93950.5|93973.9|93948.9|24
1648205160000|2022-03-25 10:46:00|93974.8|93949.8|93969.6|93944.6|93982.2|93951.5|93963.5|93930.2|27
1648205170000|2022-03-25 10:46:10|93969.7|93944.7|93972.8|93922.8|93983.7|93948.5|93967.6|93922.8|43
1648205180000|2022-03-25 10:46:20|93973|93923|93956.5|93906.5|93973|93923|93954.2|93904.2|63
1648205190000|2022-03-25 10:46:30|93957.8|93907.8|93952.4|93902.4|93958.2|93908.2|93952|93902|36
1648205200000|2022-03-25 10:46:40|93951.3|93901.3|93958|93908|93958.6|93908.6|93951.1|93901.1|37
1648205210000|2022-03-25 10:46:50|93957.6|93907.6|93960.1|93910.1|93960.5|93910.5|93955.1|93905.1|40
1648205220000|2022-03-25 10:47:00|93956.7|93906.7|93966.3|93916.3|93966.3|93923.5|93945.6|93905.2|53
1648205230000|2022-03-25 10:47:10|93966|93916|93951.3|93901.3|93968.1|93928.2|93951.3|93901.3|53
1648205240000|2022-03-25 10:47:20|93953.3|93903.3|93962.9|93912.9|93964.4|93914.4|93951.5|93901.5|54
1648205250000|2022-03-25 10:47:30|93962.7|93912.7|93962.3|93912.3|93963|93922.6|93946.8|93907.4|42
1648205260000|2022-03-25 10:47:40|93961.8|93911.8|93960.8|93910.8|93963.2|93913.2|93960.8|93910.8|25
1648205270000|2022-03-25 10:47:50|93961|93911|93960.9|93910.9|93962.7|93912.7|93959.1|93909.1|32
1648205280000|2022-03-25 10:48:00|93960.8|93910.8|93958.9|93908.9|93961.5|93911.5|93958.9|93908.9|27
1648205290000|2022-03-25 10:48:10|93960.3|93910.3|93963.5|93913.5|93963.5|93913.5|93957.7|93907.7|32
1648205300000|2022-03-25 10:48:20|93963.8|93913.8|93965.1|93915.1|93965.4|93915.4|93962.5|93912.5|13
1648205310000|2022-03-25 10:48:30|93964.9|93914.9|93956.7|93906.7|93964.9|93914.9|93956.7|93906.7|25
1648205320000|2022-03-25 10:48:40|93956.9|93906.9|93967.1|93917.1|93967.1|93925.6|93949.7|93906.2|42
1648205330000|2022-03-25 10:48:50|93966.9|93916.9|93969.9|93919.9|93974.8|93931.8|93956.8|93912.3|49
1648205340000|2022-03-25 10:49:00|93970.4|93920.4|93974.6|93924.6|93978.6|93928.6|93968.4|93918.4|51
1648205350000|2022-03-25 10:49:10|93975.5|93925.5|93972.5|93922.5|93976.2|93926.2|93972.3|93922.3|36
1648205360000|2022-03-25 10:49:20|93972.7|93922.7|93975.7|93925.7|93975.7|93925.7|93972.7|93922.7|24
1648205370000|2022-03-25 10:49:30|93975.5|93925.5|93964.9|93939.9|93980|93939.9|93964.9|93923.2|43
1648205380000|2022-03-25 10:49:40|93964.5|93939.5|93975.3|93925.3|93979|93940|93959|93918.4|55
1648205390000|2022-03-25 10:49:50|93974.5|93924.5|93974.6|93924.6|93980.1|93940.4|93962.3|93923.1|38
1648205400000|2022-03-25 10:50:00|93976.1|93926.1|93978.1|93928.1|93979|93929|93971.8|93921.8|52
1648205410000|2022-03-25 10:50:10|93978.3|93928.3|93970.4|93920.4|93978.3|93939.8|93961.9|93920.4|46
1648205420000|2022-03-25 10:50:20|93970.9|93920.9|93966.5|93916.5|93970.9|93920.9|93964.6|93914.6|51
1648205430000|2022-03-25 10:50:30|93966.7|93916.7|93959.7|93909.7|93966.9|93922.7|93947.2|93908.5|33
1648205440000|2022-03-25 10:50:40|93961.5|93911.5|93967.2|93917.2|93967.4|93925.8|93950.1|93909.6|54
1648205450000|2022-03-25 10:50:50|93966.5|93916.5|93966.5|93916.5|93966.9|93916.9|93964.6|93914.6|24
1648205460000|2022-03-25 10:51:00|93964.6|93914.6|93972.9|93922.9|93978.1|93928.1|93964.6|93914.6|57
1648205470000|2022-03-25 10:51:10|93972.8|93922.8|93973.3|93923.3|93974.2|93924.2|93970.3|93920.3|44
1648205480000|2022-03-25 10:51:20|93971.8|93921.8|93972.5|93922.5|93973.1|93923.1|93970|93920|19
1648205490000|2022-03-25 10:51:30|93973|93923|93974.9|93924.9|93975.3|93925.3|93971.2|93921.2|30
1648205500000|2022-03-25 10:51:40|93974.5|93924.5|93961.4|93936.4|93975.9|93936.4|93960.3|93920.9|28
1648205510000|2022-03-25 10:51:50|93962|93937|93973.8|93923.8|93975|93937.4|93962|93921.7|40
1648205520000|2022-03-25 10:52:00|93973.4|93923.4|93971.5|93921.5|93973.5|93923.5|93971.5|93921.5|21
1648205530000|2022-03-25 10:52:10|93971|93921|93971.6|93921.6|93973.2|93923.2|93970.4|93920.4|22
1648205540000|2022-03-25 10:52:20|93969.6|93919.6|93967.5|93917.5|93970.4|93920.4|93967.5|93917.5|26
1648205550000|2022-03-25 10:52:30|93968|93918|93966.1|93916.1|93969.4|93919.4|93965.5|93915.5|23
1648205560000|2022-03-25 10:52:40|93968.2|93918.2|93950.3|93925.3|93968.8|93929.3|93950.3|93911.4|24
1648205570000|2022-03-25 10:52:50|93950.8|93925.8|93953.2|93928.2|93953.2|93928.2|93948.9|93923.9|39
1648205580000|2022-03-25 10:53:00|93957.5|93932.5|93960.9|93935.9|93976.1|93937.6|93954.3|93925.1|49
1648205590000|2022-03-25 10:53:10|93974.5|93924.5|93965.4|93915.4|93974.6|93941.3|93956.2|93914.6|56
1648205600000|2022-03-25 10:53:20|93964.7|93914.7|93964.7|93914.7|93967.6|93928.8|93951.6|93911.2|60
1648205610000|2022-03-25 10:53:30|93964.8|93914.8|93924|93899|93968|93923|93921.7|93882.1|59
1648205620000|2022-03-25 10:53:40|93923.8|93898.8|93932.8|93882.8|93937|93899.1|93920|93881|53
1648205630000|2022-03-25 10:53:50|93931.9|93881.9|93933.2|93883.2|93937|93900.4|93918.7|93881.4|51
1648205640000|2022-03-25 10:54:00|93931.6|93881.6|93933|93883|93935.7|93885.7|93931.6|93881.6|34
1648205650000|2022-03-25 10:54:10|93933.4|93883.4|93934.8|93884.8|93934.9|93884.9|93930.5|93880.5|40
1648205660000|2022-03-25 10:54:20|93921.7|93896.7|93937.4|93887.4|93937.6|93898.5|93919.6|93885.5|43
1648205670000|2022-03-25 10:54:30|93937.6|93887.6|93936.1|93886.1|93938.2|93900.8|93923.8|93883.3|37
1648205680000|2022-03-25 10:54:40|93934.6|93884.6|93922.8|93897.8|93937.2|93897.8|93919.2|93883.1|36
1648205690000|2022-03-25 10:54:50|93922.7|93897.7|93931.1|93881.1|93934.3|93897.7|93920.2|93880.7|46
1648205700000|2022-03-25 10:55:00|93931.7|93881.7|93933.3|93883.3|93933.5|93895.1|93919|93880|33
1648205710000|2022-03-25 10:55:10|93933.1|93883.1|93931.2|93881.2|93933.8|93883.8|93930.6|93880.6|33
1648205720000|2022-03-25 10:55:20|93931.1|93881.1|93916.3|93891.3|93931.6|93892.2|93915.9|93878.9|32
1648205730000|2022-03-25 10:55:30|93916.9|93891.9|93898.5|93848.5|93919|93894|93885.2|93846.8|62
1648205740000|2022-03-25 10:55:40|93898|93848|93885.4|93835.4|93898.2|93851.9|93874.1|93834.1|63
1648205750000|2022-03-25 10:55:50|93886.2|93836.2|93858.1|93808.1|93886.7|93836.7|93848.9|93806.2|68
1648205760000|2022-03-25 10:56:00|93858|93808|93850.1|93825.1|93865.2|93827.9|93848.1|93806.9|58
1648205770000|2022-03-25 10:56:10|93848.9|93823.9|93863.1|93813.1|93864.7|93826.6|93848.6|93811.3|47
1648205780000|2022-03-25 10:56:20|93863.5|93813.5|93880.7|93830.7|93880.7|93838.4|93859.5|93810.7|55
1648205790000|2022-03-25 10:56:30|93868.3|93843.3|93877.5|93827.5|93884.6|93847.4|93863.5|93826.3|62
1648205800000|2022-03-25 10:56:40|93864.5|93839.5|93857.6|93832.6|93877.4|93839.9|93857.1|93822.7|46
1648205810000|2022-03-25 10:56:50|93856.8|93831.8|93867.6|93817.6|93867.6|93831.8|93852|93813.2|47
1648205820000|2022-03-25 10:57:00|93867.7|93817.7|93857.7|93832.7|93870.8|93835.3|93857.6|93816.5|52
1648205830000|2022-03-25 10:57:10|93858.6|93833.6|93857|93832|93859.4|93834.4|93855.4|93830.4|48
1648205840000|2022-03-25 10:57:20|93856.9|93831.9|93857.9|93832.9|93858.1|93833.1|93855.5|93830.5|44
1648205850000|2022-03-25 10:57:30|93857.8|93832.8|93854.4|93829.4|93869.8|93832.8|93852|93816.6|45
1648205860000|2022-03-25 10:57:40|93853.8|93828.8|93858|93833|93866.9|93834|93852.4|93814.8|30
1648205870000|2022-03-25 10:57:50|93858.2|93833.2|93859.5|93834.5|93860.7|93835.7|93857.4|93832.4|52
1648205880000|2022-03-25 10:58:00|93859.8|93834.8|93856.5|93831.5|93867.8|93835.1|93853.6|93816.6|47
1648205890000|2022-03-25 10:58:10|93856.1|93831.1|93852.9|93827.9|93856.3|93831.3|93851.4|93826.4|42
1648205900000|2022-03-25 10:58:20|93853|93828|93853.4|93828.4|93854.1|93829.1|93851.6|93826.6|34
1648205910000|2022-03-25 10:58:30|93853|93828|93851.6|93826.6|93854.1|93829.1|93850.7|93825.7|41
1648205920000|2022-03-25 10:58:40|93851.2|93826.2|93848.4|93823.4|93852.8|93827.8|93843.8|93818.8|56
1648205930000|2022-03-25 10:58:50|93848.2|93823.2|93849.1|93824.1|93849.8|93824.8|93847.5|93822.5|33
1648205940000|2022-03-25 10:59:00|93849.6|93824.6|93845.7|93820.7|93849.6|93824.6|93844.7|93819.7|38
1648205950000|2022-03-25 10:59:10|93845.6|93820.6|93845.8|93820.8|93847|93822|93845.1|93820.1|30
1648205960000|2022-03-25 10:59:20|93845.6|93820.6|93845|93820|93846.8|93821.8|93844.2|93819.2|25
1648205970000|2022-03-25 10:59:30|93844.9|93819.9|93842.8|93817.8|93856.2|93819.9|93842|93805.2|41
1648205980000|2022-03-25 10:59:40|93842.9|93817.9|93842.3|93817.3|93856|93820.7|93841.7|93804.7|42
1648205990000|2022-03-25 10:59:50|93855.3|93805.3|93854.3|93804.3|93855.3|93805.3|93853.5|93803.5|31
1648206000000|2022-03-25 11:00:00|93841.4|93816.4|93846.7|93821.7|93849|93824|93838.9|93813.9|48
1648206010000|2022-03-25 11:00:10|93846.6|93821.6|93843.6|93818.6|93849.2|93824.2|93843.6|93818.6|40
1648206020000|2022-03-25 11:00:20|93843.7|93818.7|93844.6|93819.6|93844.8|93819.8|93841.7|93816.7|29
1648206030000|2022-03-25 11:00:30|93844.7|93819.7|93853.3|93803.3|93853.3|93821.9|93840.9|93802.9|28
1648206040000|2022-03-25 11:00:40|93853.7|93803.7|93832|93807|93853.9|93817|93831.5|93802.9|41
1648206050000|2022-03-25 11:00:50|93831.9|93806.9|93830.8|93805.8|93833.4|93808.4|93830|93805|40
1648206060000|2022-03-25 11:01:00|93831.3|93806.3|93826.6|93801.6|93842.3|93806.3|93824.5|93791.8|64
1648206070000|2022-03-25 11:01:10|93825.9|93800.9|93827.6|93802.6|93828.1|93803.1|93824.3|93799.3|43
1648206080000|2022-03-25 11:01:20|93826.3|93801.3|93827.3|93802.3|93833.7|93808.7|93825.8|93800.8|42
1648206090000|2022-03-25 11:01:30|93827.7|93802.7|93828.9|93803.9|93842.1|93804.2|93825.4|93791.8|47
1648206100000|2022-03-25 11:01:40|93828.7|93803.7|93830.8|93805.8|93831.1|93806.1|93826.1|93801.1|33
1648206110000|2022-03-25 11:01:50|93830.7|93805.7|93834.7|93809.7|93846.4|93810.4|93829.5|93792.1|50
1648206120000|2022-03-25 11:02:00|93834.2|93809.2|93834.7|93809.7|93835.5|93810.5|93832.9|93807.9|49
1648206130000|2022-03-25 11:02:10|93834.6|93809.6|93849.6|93799.6|93850.1|93815.2|93834.6|93792.7|52
1648206140000|2022-03-25 11:02:20|93850|93800|93868.5|93818.5|93868.5|93830.5|93837.2|93800|50
1648206150000|2022-03-25 11:02:30|93868.4|93818.4|93860.4|93835.4|93872.8|93835.8|93858.6|93818.1|49
1648206160000|2022-03-25 11:02:40|93860.2|93835.2|93878|93828|93879.6|93842.8|93857|93819.5|60
1648206170000|2022-03-25 11:02:50|93877.7|93827.7|93881.6|93831.6|93881.6|93831.6|93877.5|93827.5|33
1648206180000|2022-03-25 11:03:00|93880.7|93830.7|93883.4|93833.4|93885.3|93841.9|93866.9|93830.7|45
1648206190000|2022-03-25 11:03:10|93884.2|93834.2|93884.2|93834.2|93886.1|93836.1|93882.3|93832.3|43
1648206200000|2022-03-25 11:03:20|93884.6|93834.6|93884.2|93834.2|93885.4|93835.4|93883.5|93833.5|26
1648206210000|2022-03-25 11:03:30|93884.5|93834.5|93883.4|93833.4|93885.2|93835.2|93882.9|93832.9|19
1648206220000|2022-03-25 11:03:40|93883.6|93833.6|93888.8|93838.8|93889.7|93853.3|93873.2|93833.2|55
1648206230000|2022-03-25 11:03:50|93889|93839|93885.9|93835.9|93889|93852.4|93875|93835.5|45
1648206240000|2022-03-25 11:04:00|93886.2|93836.2|93894.4|93844.4|93894.4|93844.4|93885.1|93835.1|51
1648206250000|2022-03-25 11:04:10|93895.1|93845.1|93895.2|93845.2|93898.4|93859|93878|93844.3|51
1648206260000|2022-03-25 11:04:20|93895.7|93845.7|93878|93853|93897|93857.8|93877.1|93841.6|49
1648206270000|2022-03-25 11:04:30|93879.3|93854.3|93897.9|93847.9|93902.6|93855.5|93879.3|93842.8|48
1648206280000|2022-03-25 11:04:40|93896.4|93846.4|93902.6|93852.6|93902.7|93852.7|93896.1|93846.1|52
1648206290000|2022-03-25 11:04:50|93903.1|93853.1|93900.3|93850.3|93904.2|93854.2|93898.8|93848.8|34
1648206300000|2022-03-25 11:05:00|93900.1|93850.1|93902.5|93852.5|93904|93854|93896.8|93846.8|45
1648206310000|2022-03-25 11:05:10|93901.6|93851.6|93902|93852|93902.8|93852.8|93898.6|93848.6|45
1648206320000|2022-03-25 11:05:20|93902.7|93852.7|93901.9|93851.9|93904.1|93854.1|93901.7|93851.7|42
1648206330000|2022-03-25 11:05:30|93902.1|93852.1|93897.7|93847.7|93902.6|93852.6|93897.7|93847.7|46
1648206340000|2022-03-25 11:05:40|93897.6|93847.6|93888.6|93863.6|93899.5|93864.3|93886.7|93847.6|25
1648206350000|2022-03-25 11:05:50|93888.8|93863.8|93905|93855|93905.9|93865.8|93888.8|93853.2|47
1648206360000|2022-03-25 11:06:00|93904.5|93854.5|93905.5|93855.5|93905.5|93855.5|93903.8|93853.8|29
1648206370000|2022-03-25 11:06:10|93905.3|93855.3|93905|93855|93905.6|93855.6|93904.9|93854.9|14
1648206380000|2022-03-25 11:06:20|93904.9|93854.9|93906.7|93856.7|93907.4|93867.6|93891.3|93854.9|26
1648206390000|2022-03-25 11:06:30|93906.9|93856.9|93908.8|93858.8|93909.7|93859.7|93906.9|93856.9|34
1648206400000|2022-03-25 11:06:40|93909.2|93859.2|93906.6|93856.6|93909.7|93859.7|93905.4|93855.4|32
1648206410000|2022-03-25 11:06:50|93907.1|93857.1|93891.2|93866.2|93907.5|93869|93890.3|93856.8|39
1648206420000|2022-03-25 11:07:00|93890.9|93865.9|93889.9|93864.9|93891.7|93866.7|93889|93864|42
1648206430000|2022-03-25 11:07:10|93889.6|93864.6|93903.4|93853.4|93906.7|93868.5|93888.4|93849.6|45
1648206440000|2022-03-25 11:07:20|93903.8|93853.8|93889.3|93864.3|93903.9|93864.9|93888.3|93852.2|25
1648206450000|2022-03-25 11:07:30|93891.2|93866.2|93897.1|93872.1|93911|93872.4|93889.6|93856.5|50
1648206460000|2022-03-25 11:07:40|93897|93872|93896.5|93871.5|93910.7|93872|93895.5|93856.5|33
1648206470000|2022-03-25 11:07:50|93896|93871|93917.5|93867.5|93917.5|93871.5|93895.8|93857.1|52
1648206480000|2022-03-25 11:08:00|93917|93867|93918.7|93868.7|93918.9|93868.9|93915.3|93865.3|33
1648206490000|2022-03-25 11:08:10|93918.8|93868.8|93913.4|93863.4|93919|93869|93913|93863|27
1648206500000|2022-03-25 11:08:20|93914.1|93864.1|93913.7|93863.7|93914.2|93864.2|93911.4|93861.4|30
1648206510000|2022-03-25 11:08:30|93915.5|93865.5|93916.5|93866.5|93918.3|93868.3|93914|93864|39
1648206520000|2022-03-25 11:08:40|93916.6|93866.6|93916.8|93866.8|93916.9|93866.9|93914|93864|41
1648206530000|2022-03-25 11:08:50|93916.7|93866.7|93918.5|93868.5|93919|93869|93916.7|93866.7|38
1648206540000|2022-03-25 11:09:00|93918.3|93868.3|93918.7|93868.7|93919.9|93869.9|93913.6|93863.6|44
1648206550000|2022-03-25 11:09:10|93918.5|93868.5|93919.6|93869.6|93922.2|93872.2|93918.5|93868.5|40
1648206560000|2022-03-25 11:09:20|93919.5|93869.5|93910.5|93860.5|93920|93882.3|93897.6|93859.7|52
1648206570000|2022-03-25 11:09:30|93910.9|93860.9|93910.6|93860.6|93912.3|93862.3|93908.3|93858.3|37
1648206580000|2022-03-25 11:09:40|93910.7|93860.7|93917|93867|93917.4|93877.3|93901.6|93860.3|50
1648206590000|2022-03-25 11:09:50|93917.8|93867.8|93915.6|93865.6|93919.8|93869.8|93915.6|93865.6|51
1648206600000|2022-03-25 11:10:00|93913.3|93863.3|93916.6|93866.6|93918.2|93878.1|93901.3|93862.5|63
1648206610000|2022-03-25 11:10:10|93917.6|93867.6|93918.3|93868.3|93919.5|93879.7|93903|93866.2|40
1648206620000|2022-03-25 11:10:20|93917.8|93867.8|93916.3|93866.3|93918.4|93868.4|93916|93866|25
1648206630000|2022-03-25 11:10:30|93915.7|93865.7|93903.4|93878.4|93918|93878.7|93900.7|93865.2|42
1648206640000|2022-03-25 11:10:40|93903.6|93878.6|93908|93883|93909.8|93884.8|93903.6|93878.6|36
1648206650000|2022-03-25 11:10:50|93907.9|93882.9|93912.2|93887.2|93924.5|93887.9|93907.9|93872|42
1648206660000|2022-03-25 11:11:00|93911.8|93886.8|93928|93878|93928.8|93892.9|93911.7|93877|27
1648206670000|2022-03-25 11:11:10|93927.6|93877.6|93929.1|93879.1|93930.8|93880.8|93927.6|93877.6|18
1648206680000|2022-03-25 11:11:20|93928.6|93878.6|93928.6|93878.6|93928.8|93878.8|93927.9|93877.9|15
1648206690000|2022-03-25 11:11:30|93928.7|93878.7|93929|93879|93932.7|93893.4|93916.1|93878.4|38
1648206700000|2022-03-25 11:11:40|93929.1|93879.1|93924.5|93874.5|93930.7|93885.3|93909.9|93871.4|35
1648206710000|2022-03-25 11:11:50|93924.6|93874.6|93903.4|93878.4|93925|93885.7|93901.2|93873|46
1648206720000|2022-03-25 11:12:00|93904.5|93879.5|93899.2|93874.2|93904.5|93879.5|93895.3|93870.3|50
1648206730000|2022-03-25 11:12:10|93900.8|93875.8|93921.2|93871.2|93921.5|93882.1|93895.9|93868|41
1648206740000|2022-03-25 11:12:20|93921.1|93871.1|93926.2|93876.2|93926.6|93876.6|93921.1|93871.1|37
1648206750000|2022-03-25 11:12:30|93926|93876|93926.7|93876.7|93930.5|93891.1|93913.4|93875.8|44
1648206760000|2022-03-25 11:12:40|93926.4|93876.4|93926.6|93876.6|93927.1|93889.5|93913.9|93876.4|24
1648206770000|2022-03-25 11:12:50|93926.5|93876.5|93923.9|93873.9|93927.4|93877.4|93923.9|93873.9|27
1648206780000|2022-03-25 11:13:00|93924.2|93874.2|93912|93887|93924.8|93887.9|93912|93874.1|25
1648206790000|2022-03-25 11:13:10|93911.7|93886.7|93912.2|93887.2|93912.2|93887.2|93909.8|93884.8|34
1648206800000|2022-03-25 11:13:20|93911.7|93886.7|93917.4|93892.4|93927.3|93892.4|93911.3|93876.9|39
1648206810000|2022-03-25 11:13:30|93919.5|93894.5|93918.8|93893.8|93920.3|93895.3|93918|93893|36
1648206820000|2022-03-25 11:13:40|93918.3|93893.3|93918.2|93893.2|93919.7|93894.7|93917.7|93892.7|24
1648206830000|2022-03-25 11:13:50|93919|93894|93922.4|93897.4|93922.4|93897.4|93919|93894|25
1648206840000|2022-03-25 11:14:00|93922|93897|93918.2|93893.2|93931.8|93897.2|93917.6|93880.8|32
1648206850000|2022-03-25 11:14:10|93918.4|93893.4|93927.6|93902.6|93938.8|93905|93918|93884.9|28
1648206860000|2022-03-25 11:14:20|93940|93890|93929.6|93879.6|93940.9|93903.4|93918|93879.6|42
1648206870000|2022-03-25 11:14:30|93929.5|93879.5|93889.9|93864.9|93930|93892.9|93889.9|93852|56
1648206880000|2022-03-25 11:14:40|93903.8|93853.8|93911.2|93861.2|93911.2|93869.1|93893.7|93852.1|47
1648206890000|2022-03-25 11:14:50|93909.8|93859.8|93905.3|93880.3|93915.1|93880.3|93902.3|93859.8|55
1648206900000|2022-03-25 11:15:00|93905|93880|93932.7|93882.7|93932.7|93894.3|93905|93875.5|56
1648206910000|2022-03-25 11:15:10|93932.3|93882.3|93957.8|93907.8|93962.2|93912.2|93929.7|93881.5|70
1648206920000|2022-03-25 11:15:20|93960.3|93910.3|93968.2|93918.2|93970.7|93920.7|93959.8|93909.8|59
1648206930000|2022-03-25 11:15:30|93967.2|93917.2|93974.2|93924.2|93976.4|93926.4|93966.9|93916.9|48
1648206940000|2022-03-25 11:15:40|93975|93925|93982.8|93932.8|93983.9|93933.9|93974.8|93924.8|53
1648206950000|2022-03-25 11:15:50|93982.1|93932.1|93986.6|93936.6|93986.6|93943.9|93967.7|93928.9|44
1648206960000|2022-03-25 11:16:00|93986.2|93936.2|94010.8|93960.8|94015.3|93965.3|93986.2|93936.2|71
1648206970000|2022-03-25 11:16:10|94010|93960|94008.5|93958.5|94015.9|93965.9|94006.3|93956.3|41
1648206980000|2022-03-25 11:16:20|94009|93959|94003.4|93953.4|94009|93959|94002.5|93952.5|39
1648206990000|2022-03-25 11:16:30|94003.3|93953.3|94002.4|93952.4|94003.9|93953.9|94001.3|93951.3|26
1648207000000|2022-03-25 11:16:40|94002.3|93952.3|94002.7|93952.7|94007.9|93972.3|93997.3|93951.6|33
1648207010000|2022-03-25 11:16:50|94002.6|93952.6|94003.8|93953.8|94003.8|93953.8|93998.3|93948.3|32
1648207020000|2022-03-25 11:17:00|94003.3|93953.3|94005.8|93955.8|94010.7|93967.4|93991.7|93952.9|36
1648207030000|2022-03-25 11:17:10|94005.6|93955.6|94001.9|93951.9|94007.2|93967.8|93992.2|93951.8|34
1648207040000|2022-03-25 11:17:20|94001.1|93951.1|94004|93954|94006.1|93963.6|93986.5|93949.7|44
1648207050000|2022-03-25 11:17:30|94004.3|93954.3|93988.5|93963.5|94006.1|93963.7|93988.1|93949|46
1648207060000|2022-03-25 11:17:40|93989.5|93964.5|93998.3|93948.3|94001.3|93964.5|93988|93947.2|47
1648207070000|2022-03-25 11:17:50|93996.3|93946.3|93998.8|93948.8|94001.1|93951.1|93993.2|93943.2|61
1648207080000|2022-03-25 11:18:00|93998.5|93948.5|93994|93944|94000.4|93950.4|93993.3|93943.3|43
1648207090000|2022-03-25 11:18:10|93993.9|93943.9|93984.7|93959.7|93996.3|93959.7|93982.7|93943.2|33
1648207100000|2022-03-25 11:18:20|93985|93960|93991.9|93966.9|94003.6|93969.3|93984.7|93953.6|44
1648207110000|2022-03-25 11:18:30|93991.8|93966.8|93991.8|93966.8|94005.5|93968.7|93991.3|93954|28
1648207120000|2022-03-25 11:18:40|93992.1|93967.1|94006.4|93956.4|94007.9|93970.3|93991.3|93953.1|43
1648207130000|2022-03-25 11:18:50|94005.5|93955.5|94002.9|93952.9|94008.7|93958.7|94002.9|93952.9|36
1648207140000|2022-03-25 11:19:00|94005.5|93955.5|94008.1|93958.1|94008.1|93968|93992.1|93954|52
1648207150000|2022-03-25 11:19:10|94008.3|93958.3|94003|93953|94009.9|93970.8|93994.7|93952.4|44
1648207160000|2022-03-25 11:19:20|94004|93954|94009.1|93959.1|94009.1|93959.1|94002.2|93952.2|47
1648207170000|2022-03-25 11:19:30|93995|93970|94014.1|93964.1|94014.1|93974.2|93995|93959.5|39
1648207180000|2022-03-25 11:19:40|94014.5|93964.5|93984.5|93934.5|94014.7|93974.3|93974.3|93934.5|52
1648207190000|2022-03-25 11:19:50|93984.3|93934.3|93981.9|93931.9|93987.2|93937.2|93981.9|93931.9|30
1648207200000|2022-03-25 11:20:00|93982|93932|93973.6|93923.6|93983.6|93933.6|93972.6|93922.6|48
1648207210000|2022-03-25 11:20:10|93974|93924|93994|93944|93994.5|93947.8|93971.7|93922.8|46
1648207220000|2022-03-25 11:20:20|93991.4|93941.4|93990.5|93940.5|93993.9|93943.9|93989.5|93939.5|60
1648207230000|2022-03-25 11:20:30|93990.9|93940.9|93978|93928|93991.7|93941.7|93977.2|93927.2|62
1648207240000|2022-03-25 11:20:40|93977.2|93927.2|93976.7|93926.7|93978.1|93928.1|93975.7|93925.7|53
1648207250000|2022-03-25 11:20:50|93976.8|93926.8|93981.6|93931.6|93982.3|93932.3|93974.8|93924.8|49
1648207260000|2022-03-25 11:21:00|93981.3|93931.3|93985.2|93935.2|93985.2|93935.2|93981.3|93931.3|50
1648207270000|2022-03-25 11:21:10|93983.6|93933.6|93984|93934|93984|93934|93977.5|93927.5|55
1648207280000|2022-03-25 11:21:20|93983.6|93933.6|93985.7|93935.7|93989.5|93951.6|93974.8|93933.6|39
1648207290000|2022-03-25 11:21:30|93986.1|93936.1|93986.3|93936.3|93986.8|93936.8|93985.2|93935.2|20
1648207300000|2022-03-25 11:21:40|93985.7|93935.7|93986.8|93936.8|93987.2|93937.2|93985.3|93935.3|28
1648207310000|2022-03-25 11:21:50|93986.6|93936.6|93983.6|93933.6|93987.5|93937.5|93983.6|93933.6|33
1648207320000|2022-03-25 11:22:00|93983.3|93933.3|93980.2|93930.2|93983.7|93943.2|93967.6|93929.5|42
1648207330000|2022-03-25 11:22:10|93980.3|93930.3|93981.2|93931.2|93984.2|93934.2|93980.1|93930.1|22
1648207340000|2022-03-25 11:22:20|93980.6|93930.6|93967.4|93942.4|93985.4|93947.1|93967.4|93929.4|41
1648207350000|2022-03-25 11:22:30|93966.8|93941.8|93977.6|93927.6|93980.1|93941.8|93966.8|93926.8|26
1648207360000|2022-03-25 11:22:40|93977.3|93927.3|93975.1|93925.1|93978.8|93935.8|93960.4|93922.8|29
1648207370000|2022-03-25 11:22:50|93975.4|93925.4|93974.8|93924.8|93976.4|93926.4|93970.2|93920.2|24
1648207380000|2022-03-25 11:23:00|93974.3|93924.3|93972|93922|93974.3|93924.3|93971.9|93921.9|27
1648207390000|2022-03-25 11:23:10|93971.9|93921.9|93958.6|93933.6|93974.3|93934.6|93958.6|93918.6|26
1648207400000|2022-03-25 11:23:20|93958|93933|93971.4|93921.4|93974.5|93934.5|93954.2|93916|55
1648207410000|2022-03-25 11:23:30|93970.9|93920.9|93959.6|93909.6|93971.6|93921.6|93958.7|93908.7|50
1648207420000|2022-03-25 11:23:40|93958.9|93908.9|93962.2|93912.2|93963.7|93913.7|93958.9|93908.9|32
1648207430000|2022-03-25 11:23:50|93963.1|93913.1|93953.3|93903.3|93963.1|93913.1|93952.7|93902.7|47
1648207440000|2022-03-25 11:24:00|93956.2|93906.2|93952.2|93902.2|93956.3|93906.3|93948.1|93898.1|40
1648207450000|2022-03-25 11:24:10|93953.9|93903.9|93955.7|93905.7|93962.7|93925.1|93945.6|93903.9|60
1648207460000|2022-03-25 11:24:20|93954.2|93904.2|93947.3|93897.3|93954.2|93904.2|93944.4|93894.4|58
1648207470000|2022-03-25 11:24:30|93947.2|93897.2|93939.6|93889.6|93947.9|93897.9|93937.7|93887.7|46
1648207480000|2022-03-25 11:24:40|93938.9|93888.9|93940.1|93890.1|93941.8|93891.8|93938.3|93888.3|40
1648207490000|2022-03-25 11:24:50|93939.7|93889.7|93941.1|93891.1|93941.9|93891.9|93938.8|93888.8|24
1648207500000|2022-03-25 11:25:00|93940.5|93890.5|93926.6|93901.6|93942.9|93905.6|93925.6|93888.4|38
1648207510000|2022-03-25 11:25:10|93926|93901|93937|93887|93939|93902|93925.1|93886.1|32
1648207520000|2022-03-25 11:25:20|93936.8|93886.8|93939.5|93889.5|93939.5|93889.5|93934.8|93884.8|28
1648207530000|2022-03-25 11:25:30|93939.8|93889.8|93937.7|93887.7|93945.2|93904.2|93928.9|93885.4|47
1648207540000|2022-03-25 11:25:40|93937.4|93887.4|93937.1|93887.1|93939.3|93889.3|93933.9|93883.9|36
1648207550000|2022-03-25 11:25:50|93936.8|93886.8|93937.1|93887.1|93937.2|93887.2|93927.4|93877.4|37
1648207560000|2022-03-25 11:26:00|93926.1|93901.1|93930.2|93880.2|93938.3|93901.1|93926.1|93879.4|57
1648207570000|2022-03-25 11:26:10|93930.5|93880.5|93928.5|93878.5|93930.7|93891.2|93915.6|93877.3|39
1648207580000|2022-03-25 11:26:20|93928.4|93878.4|93925.8|93875.8|93930|93880|93924.7|93874.7|34
1648207590000|2022-03-25 11:26:30|93925.6|93875.6|93919.2|93869.2|93925.6|93875.6|93918|93868|44
1648207600000|2022-03-25 11:26:40|93919.5|93869.5|93918.8|93868.8|93920.8|93870.8|93918.8|93868.8|38
1648207610000|2022-03-25 11:26:50|93918.6|93868.6|93919|93869|93920.4|93870.4|93917.9|93867.9|31
1648207620000|2022-03-25 11:27:00|93918.5|93868.5|93919.3|93869.3|93919.5|93869.5|93918.5|93868.5|13
1648207630000|2022-03-25 11:27:10|93919.5|93869.5|93920.1|93870.1|93920.4|93882.4|93906.1|93869.1|30
1648207640000|2022-03-25 11:27:20|93919.9|93869.9|93919.3|93869.3|93920|93870|93917.3|93867.3|34
1648207650000|2022-03-25 11:27:30|93919|93869|93926.4|93876.4|93926.4|93882.7|93907.1|93869|31
1648207660000|2022-03-25 11:27:40|93928.2|93878.2|93928.7|93878.7|93933.7|93883.7|93926.7|93876.7|43
1648207670000|2022-03-25 11:27:50|93928.2|93878.2|93928.8|93878.8|93929.5|93879.5|93925.2|93875.2|45
1648207680000|2022-03-25 11:28:00|93929|93879|93917.4|93867.4|93929.1|93879.1|93917.4|93867.4|43
1648207690000|2022-03-25 11:28:10|93917.7|93867.7|93898.5|93848.5|93918.6|93868.6|93898.5|93848.5|72
1648207700000|2022-03-25 11:28:20|93898.3|93848.3|93914.5|93864.5|93914.5|93864.5|93895.1|93845.1|55
1648207710000|2022-03-25 11:28:30|93912|93862|93904.6|93854.6|93912|93862|93904.2|93854.2|54
1648207720000|2022-03-25 11:28:40|93904.4|93854.4|93900.6|93850.6|93904.5|93854.5|93900.4|93850.4|49
1648207730000|2022-03-25 11:28:50|93900.5|93850.5|93899.3|93849.3|93901.5|93851.5|93897.9|93847.9|46
1648207740000|2022-03-25 11:29:00|93899.5|93849.5|93872.1|93822.1|93899.9|93849.9|93871.5|93821.5|57
1648207750000|2022-03-25 11:29:10|93871.4|93821.4|93874.8|93824.8|93875.8|93825.8|93870.6|93820.6|38
1648207760000|2022-03-25 11:29:20|93874.7|93824.7|93875.1|93825.1|93876.4|93826.4|93871|93821|45
1648207770000|2022-03-25 11:29:30|93875|93825|93866|93816|93878.6|93828.6|93866|93816|60
1648207780000|2022-03-25 11:29:40|93865.6|93815.6|93855.5|93805.5|93865.6|93815.6|93853.3|93803.3|62
1648207790000|2022-03-25 11:29:50|93855.7|93805.7|93850.8|93800.8|93856.3|93806.3|93850.2|93800.2|64
1648207800000|2022-03-25 11:30:00|93850.5|93800.5|93838.7|93788.7|93851.3|93801.3|93834.9|93784.9|62
1648207810000|2022-03-25 11:30:10|93838.6|93788.6|93800.5|93750.5|93840|93790|93798.9|93748.9|70
1648207820000|2022-03-25 11:30:20|93805.2|93755.2|93811.9|93761.9|93814.7|93776.4|93801.4|93755.2|59
1648207830000|2022-03-25 11:30:30|93814.3|93764.3|93812|93762|93815.8|93773.6|93796.8|93758.8|63
1648207840000|2022-03-25 11:30:40|93812.1|93762.1|93811.9|93761.9|93812.7|93774.4|93797.3|93759.3|46
1648207850000|2022-03-25 11:30:50|93811.3|93761.3|93812|93762|93812.7|93762.7|93807.7|93757.7|46
1648207860000|2022-03-25 11:31:00|93811.7|93761.7|93802.9|93752.9|93814.8|93775.6|93790.6|93752.4|52
1648207870000|2022-03-25 11:31:10|93802.5|93752.5|93800.4|93750.4|93803|93753|93799.2|93749.2|37
1648207880000|2022-03-25 11:31:20|93800.5|93750.5|93810.8|93760.8|93810.8|93773.2|93786.7|93750.5|55
1648207890000|2022-03-25 11:31:30|93811.6|93761.6|93801.5|93776.5|93816|93779.2|93798.1|93760.8|49
1648207900000|2022-03-25 11:31:40|93801.6|93776.6|93809.5|93759.5|93810.8|93777.5|93797.3|93759.5|34
1648207910000|2022-03-25 11:31:50|93810.2|93760.2|93796|93771|93811.4|93771|93796|93758.5|25
1648207920000|2022-03-25 11:32:00|93796.8|93771.8|93797.7|93772.7|93798.4|93773.4|93796.7|93771.7|26
1648207930000|2022-03-25 11:32:10|93798.4|93773.4|93829.7|93804.7|93853.7|93804.9|93795.5|93759.8|38
1648207940000|2022-03-25 11:32:20|93829.4|93804.4|93837.3|93787.3|93842.1|93804.4|93821.6|93783.9|52
1648207950000|2022-03-25 11:32:30|93842.7|93792.7|93869.8|93819.8|93873.2|93823.2|93830.1|93792.7|72
1648207960000|2022-03-25 11:32:40|93872.2|93822.2|93870.8|93820.8|93872.2|93832.7|93857.7|93817.5|58
1648207970000|2022-03-25 11:32:50|93872.8|93822.8|93873.4|93823.4|93874|93824|93871.5|93821.5|40
1648207980000|2022-03-25 11:33:00|93871.5|93821.5|93885.9|93835.9|93906.8|93856.8|93870.9|93820.9|56
1648207990000|2022-03-25 11:33:10|93883.8|93833.8|93887.2|93837.2|93904.6|93854.6|93875.9|93825.9|72
1648208000000|2022-03-25 11:33:20|93886.4|93836.4|93905.3|93855.3|93905.3|93866.4|93885.5|93835.5|66
1648208010000|2022-03-25 11:33:30|93905.2|93855.2|93902.4|93852.4|93905.2|93855.2|93902.1|93852.1|44
1648208020000|2022-03-25 11:33:40|93902.3|93852.3|93891.7|93841.7|93902.4|93852.4|93891.7|93841.7|45
1648208030000|2022-03-25 11:33:50|93891.6|93841.6|93873.6|93823.6|93891.6|93841.6|93864|93822.3|51
1648208040000|2022-03-25 11:34:00|93873.7|93823.7|93878|93828|93878.8|93828.8|93870.1|93820.1|56
1648208050000|2022-03-25 11:34:10|93878.2|93828.2|93866.3|93841.3|93883.6|93842.7|93865.2|93823.6|44
1648208060000|2022-03-25 11:34:20|93866.8|93841.8|93887.7|93837.7|93887.8|93841.8|93864.3|93824.9|53
1648208070000|2022-03-25 11:34:30|93888.7|93838.7|93894.2|93844.2|93895|93845|93888|93838|46
1648208080000|2022-03-25 11:34:40|93894.3|93844.3|93894.3|93844.3|93897.1|93847.1|93892.9|93842.9|45
1648208090000|2022-03-25 11:34:50|93894.8|93844.8|93899.2|93849.2|93899.2|93861|93885.5|93844.3|33
1648208100000|2022-03-25 11:35:00|93899.3|93849.3|93901|93851|93901.3|93851.3|93896.6|93846.6|46
1648208110000|2022-03-25 11:35:10|93902.5|93852.5|93908.7|93858.7|93908.7|93858.7|93896.2|93846.2|65
1648208120000|2022-03-25 11:35:20|93908.6|93858.6|93901.6|93851.6|93908.6|93858.6|93901.3|93851.3|52
1648208130000|2022-03-25 11:35:30|93901.5|93851.5|93905.2|93855.2|93909.1|93859.1|93901.3|93851.3|50
1648208140000|2022-03-25 11:35:40|93904.3|93854.3|93904.7|93854.7|93910.7|93869|93891.2|93854.1|50
1648208150000|2022-03-25 11:35:50|93904.6|93854.6|93898.2|93848.2|93906.2|93863.7|93888.7|93848.2|36
1648208160000|2022-03-25 11:36:00|93898|93848|93903.2|93853.2|93903.2|93853.2|93897.6|93847.6|27
1648208170000|2022-03-25 11:36:10|93902.9|93852.9|93900.4|93850.4|93903.4|93853.4|93900|93850|22
1648208180000|2022-03-25 11:36:20|93900.6|93850.6|93901.1|93851.1|93901.1|93861|93885.5|93848.8|26
1648208190000|2022-03-25 11:36:30|93901.3|93851.3|93891.9|93841.9|93901.3|93851.3|93891.6|93841.6|30
1648208200000|2022-03-25 11:36:40|93879.2|93854.2|93895.9|93845.9|93895.9|93855.7|93878.9|93843|30
1648208210000|2022-03-25 11:36:50|93896|93846|93888.4|93838.4|93897.6|93858|93880.8|93837.4|24
1648208220000|2022-03-25 11:37:00|93887.9|93837.9|93882.7|93832.7|93892.2|93857|93875.1|93831.8|54
1648208230000|2022-03-25 11:37:10|93881.5|93831.5|93872.4|93822.4|93882|93832|93872.2|93822.2|54
1648208240000|2022-03-25 11:37:20|93873.6|93823.6|93863.4|93813.4|93873.7|93823.7|93863.2|93813.2|46
1648208250000|2022-03-25 11:37:30|93863.6|93813.6|93890.3|93840.3|93890.6|93853.7|93863|93813|55
1648208260000|2022-03-25 11:37:40|93892.4|93842.4|93899.8|93849.8|93899.8|93849.8|93892.1|93842.1|58
1648208270000|2022-03-25 11:37:50|93897.5|93847.5|93901|93851|93902|93852|93895.6|93845.6|56
1648208280000|2022-03-25 11:38:00|93903.2|93853.2|93904.7|93854.7|93905.6|93855.6|93901.1|93851.1|30
1648208290000|2022-03-25 11:38:10|93905|93855|93904|93854|93905.4|93855.4|93903.4|93853.4|29
1648208300000|2022-03-25 11:38:20|93904.1|93854.1|93905.6|93855.6|93905.6|93855.6|93902.5|93852.5|18
1648208310000|2022-03-25 11:38:30|93904.7|93854.7|93904.1|93854.1|93905.1|93866.5|93891.3|93852.6|44
1648208320000|2022-03-25 11:38:40|93904|93854|93902.4|93852.4|93904.5|93854.5|93902.4|93852.4|28
1648208330000|2022-03-25 11:38:50|93901.3|93851.3|93901.8|93851.8|93901.8|93851.8|93899.2|93849.2|42
1648208340000|2022-03-25 11:39:00|93901.6|93851.6|93904.6|93854.6|93904.6|93854.6|93900.1|93850.1|27
1648208350000|2022-03-25 11:39:10|93903.9|93853.9|93905.5|93855.5|93906.5|93856.5|93903.8|93853.8|42
1648208360000|2022-03-25 11:39:20|93905.4|93855.4|93912|93862|93912.3|93862.3|93905.3|93855.3|43
1648208370000|2022-03-25 11:39:30|93913.3|93863.3|93910.3|93860.3|93916.1|93873|93896.5|93859.8|47
1648208380000|2022-03-25 11:39:40|93910.5|93860.5|93922.5|93872.5|93922.5|93872.5|93910.1|93860.1|52
1648208390000|2022-03-25 11:39:50|93923.1|93873.1|93923.7|93873.7|93924.7|93881.6|93906.6|93868.2|53
1648208400000|2022-03-25 11:40:00|93923.8|93873.8|93924.2|93874.2|93924.9|93874.9|93923.3|93873.3|30
1648208410000|2022-03-25 11:40:10|93924|93874|93927.6|93877.6|93928.2|93878.2|93921.8|93871.8|56
1648208420000|2022-03-25 11:40:20|93928.7|93878.7|93919.2|93869.2|93930.5|93881.9|93906.6|93868.2|59
1648208430000|2022-03-25 11:40:30|93919.7|93869.7|93919.2|93869.2|93921.6|93871.6|93919.2|93869.2|29
1648208440000|2022-03-25 11:40:40|93919.3|93869.3|93919.1|93869.1|93920.6|93870.6|93919.1|93869.1|32
1648208450000|2022-03-25 11:40:50|93918.9|93868.9|93916|93866|93919.6|93869.6|93915.8|93865.8|25
1648208460000|2022-03-25 11:41:00|93916.1|93866.1|93917.6|93867.6|93917.6|93867.6|93907.6|93857.6|57
1648208470000|2022-03-25 11:41:10|93915.7|93865.7|93922.1|93872.1|93922.1|93872.1|93915.7|93865.7|51
1648208480000|2022-03-25 11:41:20|93921.6|93871.6|93915.3|93865.3|93922.9|93872.9|93913.4|93863.4|50
1648208490000|2022-03-25 11:41:30|93915.6|93865.6|93908.7|93858.7|93918.5|93868.5|93908.6|93858.6|49
1648208500000|2022-03-25 11:41:40|93909.1|93859.1|93905.2|93855.2|93909.1|93859.1|93903.7|93853.7|45
1648208510000|2022-03-25 11:41:50|93905.6|93855.6|93904|93854|93906.6|93856.6|93903.3|93853.3|37
1648208520000|2022-03-25 11:42:00|93905.1|93855.1|93910.3|93860.3|93912.2|93862.2|93902.6|93852.6|54
1648208530000|2022-03-25 11:42:10|93910.7|93860.7|93916|93866|93917.7|93867.7|93909.6|93859.6|55
1648208540000|2022-03-25 11:42:20|93914.1|93864.1|93915.1|93865.1|93915.9|93865.9|93910.1|93860.1|47
1648208550000|2022-03-25 11:42:30|93915.5|93865.5|93909.9|93859.9|93916|93866|93909.9|93859.9|33
1648208560000|2022-03-25 11:42:40|93910.6|93860.6|93908.2|93858.2|93910.6|93860.6|93907.2|93857.2|59
1648208570000|2022-03-25 11:42:50|93908.6|93858.6|93904.5|93854.5|93913.4|93863.4|93903.2|93853.2|68
1648208580000|2022-03-25 11:43:00|93903.9|93853.9|93904.3|93854.3|93909.3|93859.3|93902.9|93852.9|55
1648208590000|2022-03-25 11:43:10|93906.6|93856.6|93902.4|93852.4|93906.6|93856.6|93900.3|93850.3|62
1648208600000|2022-03-25 11:43:20|93901.9|93851.9|93891|93841|93902.5|93852.5|93890.3|93840.3|67
1648208610000|2022-03-25 11:43:30|93891.3|93841.3|93892.9|93842.9|93899.4|93849.4|93891.3|93841.3|65
1648208620000|2022-03-25 11:43:40|93893.1|93843.1|93894.5|93844.5|93897.1|93847.1|93893.1|93843.1|49
1648208630000|2022-03-25 11:43:50|93897.6|93847.6|93903.6|93853.6|93907.2|93868.8|93893.8|93844.1|56
1648208640000|2022-03-25 11:44:00|93905.1|93855.1|93898.2|93848.2|93905.1|93867|93890|93847.1|62
1648208650000|2022-03-25 11:44:10|93898.3|93848.3|93893.6|93843.6|93900.5|93855.6|93878.2|93838.9|64
1648208660000|2022-03-25 11:44:20|93893.3|93843.3|93890.6|93840.6|93893.3|93843.3|93888.4|93838.4|55
1648208670000|2022-03-25 11:44:30|93891.4|93841.4|93892.1|93842.1|93895.2|93845.2|93889.2|93839.2|52
1648208680000|2022-03-25 11:44:40|93891.4|93841.4|93896.6|93846.6|93896.9|93846.9|93889.7|93839.7|45
1648208690000|2022-03-25 11:44:50|93896.7|93846.7|93899.1|93849.1|93900.5|93850.5|93893.9|93843.9|51
1648208700000|2022-03-25 11:45:00|93898.8|93848.8|93895.9|93845.9|93899.2|93860.3|93882.6|93841.7|54
1648208710000|2022-03-25 11:45:10|93895.4|93845.4|93902.4|93852.4|93903.6|93853.6|93895.4|93845.4|50
1648208720000|2022-03-25 11:45:20|93902.6|93852.6|93902.9|93852.9|93906.6|93856.6|93901.9|93851.9|50
1648208730000|2022-03-25 11:45:30|93903.1|93853.1|93902.8|93852.8|93905|93855|93902.2|93852.2|35
1648208740000|2022-03-25 11:45:40|93902.9|93852.9|93892.5|93867.5|93905.9|93867.9|93891.5|93851.6|49
1648208750000|2022-03-25 11:45:50|93892.7|93867.7|93894.7|93869.7|93895|93870|93890.8|93865.8|39
1648208760000|2022-03-25 11:46:00|93894.8|93869.8|93895.6|93870.6|93895.6|93870.6|93894.6|93869.6|21
1648208770000|2022-03-25 11:46:10|93895.5|93870.5|93908.3|93858.3|93908.3|93870.5|93894.8|93857.3|17
1648208780000|2022-03-25 11:46:20|93908.2|93858.2|93907.2|93857.2|93908.2|93869.6|93893.7|93856.4|27
1648208790000|2022-03-25 11:46:30|93904|93854|93903|93853|93904|93866.3|93889|93852.6|31
1648208800000|2022-03-25 11:46:40|93902.8|93852.8|93890.4|93865.4|93903.2|93865.4|93888.9|93852.7|30
1648208810000|2022-03-25 11:46:50|93889.9|93864.9|93892.7|93867.7|93900.2|93867.9|93885.4|93848.8|33
1648208820000|2022-03-25 11:47:00|93892.9|93867.9|93895.8|93870.8|93914.2|93877.6|93892.6|93858.1|53
1648208830000|2022-03-25 11:47:10|93896|93871|93895|93870|93898.3|93873.3|93895|93870|46
1648208840000|2022-03-25 11:47:20|93895.4|93870.4|93924.8|93874.8|93925.1|93877.1|93894.6|93856.3|54
1648208850000|2022-03-25 11:47:30|93924.5|93874.5|93905.3|93880.3|93924.5|93883.4|93904.7|93866.2|43
1648208860000|2022-03-25 11:47:40|93905.6|93880.6|93905.4|93880.4|93906.3|93881.3|93904.5|93879.5|26
1648208870000|2022-03-25 11:47:50|93905.3|93880.3|93903.1|93878.1|93905.5|93880.5|93901.3|93876.3|43
1648208880000|2022-03-25 11:48:00|93903.2|93878.2|93903.3|93878.3|93904.9|93879.9|93902.3|93877.3|35
1648208890000|2022-03-25 11:48:10|93903.8|93878.8|93901.3|93876.3|93904.3|93879.3|93901.3|93876.3|16
1648208900000|2022-03-25 11:48:20|93901.1|93876.1|93901.5|93876.5|93902|93877|93900.3|93875.3|24
1648208910000|2022-03-25 11:48:30|93901.4|93876.4|93900.1|93875.1|93902.8|93877.8|93899.9|93874.9|28
1648208920000|2022-03-25 11:48:40|93900.5|93875.5|93906.4|93881.4|93915|93881.4|93899.3|93865|28
1648208930000|2022-03-25 11:48:50|93906.1|93881.1|93914.4|93864.4|93918.3|93885.5|93902.6|93862|70
1648208940000|2022-03-25 11:49:00|93914.5|93864.5|93924.5|93874.5|93924.5|93884.8|93908.3|93863.1|57
1648208950000|2022-03-25 11:49:10|93924.2|93874.2|93943.5|93893.5|93943.5|93893.5|93914.2|93874.2|65
1648208960000|2022-03-25 11:49:20|93942.2|93892.2|93944.1|93894.1|93946.3|93896.3|93942|93892|55
1648208970000|2022-03-25 11:49:30|93943.8|93893.8|93931.4|93881.4|93944.5|93898|93919.6|93881.3|44
1648208980000|2022-03-25 11:49:40|93930.2|93880.2|93933.1|93883.1|93933.1|93883.1|93930.1|93880.1|43
1648208990000|2022-03-25 11:49:50|93933.2|93883.2|93938.6|93888.6|93939.1|93889.1|93933.2|93883.2|54
1648209000000|2022-03-25 11:50:00|93938.5|93888.5|93921.7|93896.7|93938.5|93898.3|93919.5|93883.8|42
1648209010000|2022-03-25 11:50:10|93921.4|93896.4|93919.4|93894.4|93921.4|93896.4|93917.5|93892.5|37
1648209020000|2022-03-25 11:50:20|93919.6|93894.6|93919.4|93894.4|93920.4|93895.4|93918.2|93893.2|24
1648209030000|2022-03-25 11:50:30|93920.8|93895.8|93922.7|93897.7|93940.5|93900.1|93919|93885.5|45
1648209040000|2022-03-25 11:50:40|93922.4|93897.4|93934|93884|93936.8|93899.4|93921.2|93882.4|51
1648209050000|2022-03-25 11:50:50|93933.8|93883.8|93935.4|93885.4|93936.6|93896.4|93921.4|93883.6|38
1648209060000|2022-03-25 11:51:00|93935.5|93885.5|93935.8|93885.8|93940.5|93898.1|93922.2|93883.7|38
1648209070000|2022-03-25 11:51:10|93935.7|93885.7|93920.9|93895.9|93936.9|93896.7|93917.9|93880.8|55
1648209080000|2022-03-25 11:51:20|93921.2|93896.2|93920.2|93895.2|93923.1|93898.1|93918.1|93893.1|53
1648209090000|2022-03-25 11:51:30|93921.2|93896.2|93922.6|93897.6|93922.6|93897.6|93917.8|93892.8|45
1648209100000|2022-03-25 11:51:40|93922.7|93897.7|93952.9|93902.9|93952.9|93902.9|93921.6|93889|58
1648209110000|2022-03-25 11:51:50|93950.7|93900.7|93958.2|93908.2|93963.4|93921.8|93946.2|93900.7|54
1648209120000|2022-03-25 11:52:00|93958.5|93908.5|93964.8|93914.8|93964.8|93914.8|93956.8|93906.8|43
1648209130000|2022-03-25 11:52:10|93964.6|93914.6|93963.3|93913.3|93965.5|93915.5|93960.8|93910.8|51
1648209140000|2022-03-25 11:52:20|93962.8|93912.8|93964|93914|93964|93914|93961.1|93911.1|28
1648209150000|2022-03-25 11:52:30|93963.7|93913.7|93973.5|93923.5|93974.4|93929.4|93954.4|93913.7|56
1648209160000|2022-03-25 11:52:40|93972.7|93922.7|93976.3|93926.3|93980.1|93930.1|93972.7|93922.7|42
1648209170000|2022-03-25 11:52:50|93976.1|93926.1|93973.3|93923.3|93976.1|93926.1|93968.3|93918.3|64
1648209180000|2022-03-25 11:53:00|93973.8|93923.8|93988.5|93938.5|93989.9|93950.8|93973.8|93923.8|57
1648209190000|2022-03-25 11:53:10|93988.9|93938.9|93995.8|93945.8|94000.1|93950.1|93988.9|93938.9|57
1648209200000|2022-03-25 11:53:20|93996.7|93946.7|93979.5|93929.5|93996.8|93947.9|93972.9|93929.5|58
1648209210000|2022-03-25 11:53:30|93980.1|93930.1|93972.1|93922.1|93981.5|93931.5|93972.1|93922.1|62
1648209220000|2022-03-25 11:53:40|93972.5|93922.5|93961.4|93911.4|93975.6|93925.6|93960.8|93910.8|63
1648209230000|2022-03-25 11:53:50|93961.6|93911.6|93956.8|93906.8|93963.8|93923.9|93948.5|93904.1|52
1648209240000|2022-03-25 11:54:00|93957.7|93907.7|93943.8|93893.8|93958.3|93908.3|93943.6|93893.6|50
1648209250000|2022-03-25 11:54:10|93944|93894|93926.1|93901.1|93945.1|93901.1|93924.9|93889.1|54
1648209260000|2022-03-25 11:54:20|93927|93902|93940.6|93890.6|93941.3|93902|93926.2|93885.4|46
1648209270000|2022-03-25 11:54:30|93941.1|93891.1|93948.1|93898.1|93953.4|93903.4|93939.5|93889.5|58
1648209280000|2022-03-25 11:54:40|93948.6|93898.6|93948.8|93898.8|93953.2|93903.2|93947.1|93897.1|55
1648209290000|2022-03-25 11:54:50|93949.4|93899.4|93946.8|93896.8|93952.7|93902.7|93944.3|93894.3|59
1648209300000|2022-03-25 11:55:00|93946.6|93896.6|93940|93890|93946.6|93896.6|93939.4|93889.4|57
1648209310000|2022-03-25 11:55:10|93940.4|93890.4|93939.8|93889.8|93941.7|93891.7|93935.1|93885.1|43
1648209320000|2022-03-25 11:55:20|93940|93890|93938.6|93888.6|93940.2|93890.2|93934.2|93884.2|44
1648209330000|2022-03-25 11:55:30|93938.4|93888.4|93933.4|93883.4|93938.4|93896.2|93921.2|93882.7|43
1648209340000|2022-03-25 11:55:40|93932.7|93882.7|93927.1|93877.1|93932.7|93882.7|93923.6|93873.6|51
1648209350000|2022-03-25 11:55:50|93927.4|93877.4|93930.2|93880.2|93930.6|93880.6|93922.4|93872.4|46
1648209360000|2022-03-25 11:56:00|93930.6|93880.6|93917.4|93867.4|93930.6|93880.6|93914.8|93864.8|56
1648209370000|2022-03-25 11:56:10|93917|93867|93913.9|93863.9|93918|93868|93911.6|93861.6|31
1648209380000|2022-03-25 11:56:20|93913.5|93863.5|93909.5|93859.5|93914.1|93864.1|93904.8|93854.8|54
1648209390000|2022-03-25 11:56:30|93910.3|93860.3|93906.1|93856.1|93911.9|93861.9|93902.8|93852.8|37
1648209400000|2022-03-25 11:56:40|93905.7|93855.7|93903.5|93853.5|93906.5|93856.5|93900.8|93850.8|55
1648209410000|2022-03-25 11:56:50|93904.1|93854.1|93899.7|93849.7|93905.8|93855.8|93898.5|93848.5|55
1648209420000|2022-03-25 11:57:00|93898.4|93848.4|93896.7|93846.7|93899.4|93849.4|93896|93846|39
1648209430000|2022-03-25 11:57:10|93894.9|93844.9|93892.9|93842.9|93896.3|93858.3|93883.3|93835.9|63
1648209440000|2022-03-25 11:57:20|93891.5|93841.5|93893|93843|93899.4|93849.4|93891.5|93841.5|59
1648209450000|2022-03-25 11:57:30|93893.1|93843.1|93900.6|93850.6|93900.6|93850.6|93891.9|93841.9|52
1648209460000|2022-03-25 11:57:40|93899.3|93849.3|93911.8|93861.8|93914.4|93864.4|93896.4|93846.4|52
1648209470000|2022-03-25 11:57:50|93913.9|93863.9|93904.9|93854.9|93917.5|93880.5|93904.7|93854.7|54
1648209480000|2022-03-25 11:58:00|93905.3|93855.3|93883.9|93833.9|93906.4|93856.4|93870.1|93832.4|57
1648209490000|2022-03-25 11:58:10|93884.8|93834.8|93901.4|93851.4|93901.7|93851.7|93884.8|93834.8|59
1648209500000|2022-03-25 11:58:20|93901.6|93851.6|93899.6|93849.6|93901.6|93860.5|93885.5|93844.2|52
1648209510000|2022-03-25 11:58:30|93899.5|93849.5|93906.7|93856.7|93907.6|93857.6|93899|93849|47
1648209520000|2022-03-25 11:58:40|93908.1|93858.1|93925.6|93875.6|93925.6|93875.6|93906.4|93856.4|63
1648209530000|2022-03-25 11:58:50|93925.3|93875.3|93927.2|93877.2|93930|93880|93924.4|93874.4|54
1648209540000|2022-03-25 11:59:00|93927.4|93877.4|93933.9|93883.9|93934.3|93894.9|93918.4|93875.3|59
1648209550000|2022-03-25 11:59:10|93933.4|93883.4|93929.4|93879.4|93933.7|93892.8|93911.9|93873.7|51
1648209560000|2022-03-25 11:59:20|93929.9|93879.9|93929.7|93879.7|93931.6|93881.6|93929.7|93879.7|39
1648209570000|2022-03-25 11:59:30|93929.2|93879.2|93907|93882|93929.3|93890.7|93907|93869.5|42
1648209580000|2022-03-25 11:59:40|93906.2|93881.2|93915.8|93865.8|93918.5|93881.2|93906.2|93865.8|40
1648209590000|2022-03-25 11:59:50|93915.7|93865.7|93908.6|93858.6|93915.7|93878|93895.8|93858.6|46
1648209600000|2022-03-25 12:00:00|93908.5|93858.5|93919.1|93869.1|93922|93884.1|93897.7|93858.1|66
1648209610000|2022-03-25 12:00:10|93908.8|93883.8|93908.9|93883.9|93910.2|93885.2|93907.1|93882.1|49
1648209620000|2022-03-25 12:00:20|93908.4|93883.4|93910.3|93885.3|93911.7|93886.7|93907.7|93882.7|42
1648209630000|2022-03-25 12:00:30|93910.6|93885.6|93907.5|93882.5|93927.4|93891.2|93905.8|93875.7|55
1648209640000|2022-03-25 12:00:40|93908.2|93883.2|93906.6|93881.6|93909.1|93884.1|93905.4|93880.4|54
1648209650000|2022-03-25 12:00:50|93906.8|93881.8|93905.3|93880.3|93907.4|93882.4|93904.7|93879.7|41
1648209660000|2022-03-25 12:01:00|93905.4|93880.4|93906.5|93881.5|93906.8|93881.8|93903.7|93878.7|56
1648209670000|2022-03-25 12:01:10|93906.3|93881.3|93920.7|93895.7|93922.2|93897.2|93906.3|93881.3|66
1648209680000|2022-03-25 12:01:20|93921|93896|93952.3|93902.3|93952.3|93910|93919.4|93881.7|73
1648209690000|2022-03-25 12:01:30|93951.6|93901.6|93958.7|93908.7|93960.3|93910.3|93950.9|93900.9|70
1648209700000|2022-03-25 12:01:40|93958.4|93908.4|93944.4|93894.4|93959.3|93909.3|93943.1|93893.1|60
1648209710000|2022-03-25 12:01:50|93944|93894|93927.3|93902.3|93946.8|93902.3|93911.3|93875.7|70
1648209720000|2022-03-25 12:02:00|93928.7|93903.7|93933.5|93883.5|93941.8|93903.7|93928.7|93880.5|59
1648209730000|2022-03-25 12:02:10|93934.2|93884.2|93928|93878|93934.2|93884.2|93926.4|93876.4|55
1648209740000|2022-03-25 12:02:20|93925.9|93875.9|93922.5|93872.5|93926.7|93876.7|93920.5|93870.5|52
1648209750000|2022-03-25 12:02:30|93922.8|93872.8|93937|93887|93939.6|93889.6|93922.8|93872.8|60
1648209760000|2022-03-25 12:02:40|93937.3|93887.3|93942|93892|93945.2|93895.2|93934.6|93884.6|65
1648209770000|2022-03-25 12:02:50|93942.3|93892.3|93943.2|93893.2|93943.6|93893.6|93938.6|93888.6|50
1648209780000|2022-03-25 12:03:00|93942.4|93892.4|93945.1|93895.1|93946.8|93905.6|93930.6|93891.2|64
1648209790000|2022-03-25 12:03:10|93945.8|93895.8|93945.7|93895.7|93959.4|93915.6|93940.6|93893.9|70
1648209800000|2022-03-25 12:03:20|93945.9|93895.9|93946.9|93896.9|93948.1|93898.1|93944.5|93894.5|54
1648209810000|2022-03-25 12:03:30|93946.8|93896.8|93944.9|93894.9|93947.7|93897.7|93944.9|93894.9|38
1648209820000|2022-03-25 12:03:40|93945.1|93895.1|93945.6|93895.6|93946.7|93896.7|93944.8|93894.8|27
1648209830000|2022-03-25 12:03:50|93945.1|93895.1|93947.6|93897.6|93947.6|93897.6|93944.9|93894.9|19
1648209840000|2022-03-25 12:04:00|93948.1|93898.1|93943.3|93893.3|93949.9|93899.9|93942.7|93892.7|51
1648209850000|2022-03-25 12:04:10|93944.9|93894.9|93949.4|93899.4|93950.1|93911.6|93935.4|93893.1|40
1648209860000|2022-03-25 12:04:20|93948.8|93898.8|93948.6|93898.6|93949.5|93899.5|93945.6|93895.6|43
1648209870000|2022-03-25 12:04:30|93948.5|93898.5|93946.1|93896.1|93949.7|93899.7|93945.5|93895.5|45
1648209880000|2022-03-25 12:04:40|93945.8|93895.8|93938|93888|93945.9|93895.9|93936.5|93886.5|70
1648209890000|2022-03-25 12:04:50|93937.6|93887.6|93936|93886|93938.9|93888.9|93935.5|93885.5|53
1648209900000|2022-03-25 12:05:00|93936.2|93886.2|93939.1|93889.1|93940.6|93890.6|93936.2|93886.2|55
1648209910000|2022-03-25 12:05:10|93939.3|93889.3|93945.9|93895.9|93948.1|93898.1|93938.6|93888.6|51
1648209920000|2022-03-25 12:05:20|93945.8|93895.8|93940|93890|93945.8|93895.8|93939.9|93889.9|40
1648209930000|2022-03-25 12:05:30|93940.3|93890.3|93937|93887|93945.3|93895.3|93937|93887|56
1648209940000|2022-03-25 12:05:40|93937.3|93887.3|93926.8|93876.8|93939|93889|93926.3|93876.3|58
1648209950000|2022-03-25 12:05:50|93926.7|93876.7|93916.8|93866.8|93927.2|93877.2|93912.3|93862.3|59
1648209960000|2022-03-25 12:06:00|93917.9|93867.9|93921.4|93871.4|93923|93873|93915.7|93865.7|54
1648209970000|2022-03-25 12:06:10|93921.7|93871.7|93929.3|93879.3|93931.2|93881.2|93920.1|93870.1|51
1648209980000|2022-03-25 12:06:20|93927.6|93877.6|93935.1|93885.1|93937.5|93887.5|93922.6|93872.6|50
1648209990000|2022-03-25 12:06:30|93934.9|93884.9|93935.3|93885.3|93938|93888|93934.6|93884.6|47
1648210000000|2022-03-25 12:06:40|93935.4|93885.4|93933.1|93883.1|93936.5|93886.5|93932.6|93882.6|41
1648210010000|2022-03-25 12:06:50|93933|93883|93935.4|93885.4|93935.4|93885.4|93930.5|93880.5|39
1648210020000|2022-03-25 12:07:00|93935.2|93885.2|93929.6|93879.6|93935.2|93885.2|93926.9|93876.9|46
1648210030000|2022-03-25 12:07:10|93929.8|93879.8|93934.7|93884.7|93935.4|93885.4|93928.7|93878.7|40
1648210040000|2022-03-25 12:07:20|93934.4|93884.4|93963.6|93913.6|93964.2|93914.2|93934.4|93884.4|60
1648210050000|2022-03-25 12:07:30|93963.2|93913.2|93956|93906|93964.3|93914.3|93955.7|93905.7|45
1648210060000|2022-03-25 12:07:40|93956.9|93906.9|93958.3|93908.3|93960.5|93910.5|93953.4|93903.4|52
1648210070000|2022-03-25 12:07:50|93959.1|93909.1|93959.8|93909.8|93960.6|93910.6|93958.1|93908.1|38
1648210080000|2022-03-25 12:08:00|93959.7|93909.7|93958.2|93908.2|93960.9|93910.9|93952.5|93902.5|53
1648210090000|2022-03-25 12:08:10|93959.1|93909.1|93974.7|93924.7|93974.9|93924.9|93957.4|93907.4|59
1648210100000|2022-03-25 12:08:20|93974.5|93924.5|93962.8|93912.8|93974.5|93924.5|93962.8|93912.8|57
1648210110000|2022-03-25 12:08:30|93950.4|93925.4|93991.7|93941.7|93992.5|93942.5|93950.4|93911.6|68
1648210120000|2022-03-25 12:08:40|93993.4|93943.4|93992|93942|93998.8|93948.8|93989.3|93939.3|56
1648210130000|2022-03-25 12:08:50|93990.8|93940.8|93991.1|93941.1|93995.2|93945.2|93988.8|93938.8|46
1648210140000|2022-03-25 12:09:00|93990.8|93940.8|93992.2|93942.2|93993.3|93943.3|93990.2|93940.2|52
1648210150000|2022-03-25 12:09:10|93992.3|93942.3|93994.5|93944.5|93995|93945|93992.3|93942.3|33
1648210160000|2022-03-25 12:09:20|93994.6|93944.6|93982.4|93957.4|94000.7|93964|93982.4|93944.6|47
1648210170000|2022-03-25 12:09:30|93982.6|93957.6|93998.7|93948.7|93999.5|93957.6|93982.6|93944|48
1648210180000|2022-03-25 12:09:40|93998.8|93948.8|94003|93953|94005.5|93955.5|93995.8|93945.8|47
1648210190000|2022-03-25 12:09:50|94007.1|93957.1|94006|93956|94007.1|93957.1|94001.4|93951.4|33
1648210200000|2022-03-25 12:10:00|94005.9|93955.9|94008.1|93958.1|94013.1|93963.1|94005.6|93955.6|62
1648210210000|2022-03-25 12:10:10|94008.2|93958.2|94005.3|93955.3|94010.1|93960.1|94004.5|93954.5|42
1648210220000|2022-03-25 12:10:20|94004.7|93954.7|93993.8|93968.8|94006.1|93969.9|93992.2|93954.7|34
1648210230000|2022-03-25 12:10:30|93993.9|93968.9|94013.2|93963.2|94013.2|93969.1|93993.6|93954.9|28
1648210240000|2022-03-25 12:10:40|94012|93962|94032.8|93982.8|94032.8|93982.8|94012|93962|49
1648210250000|2022-03-25 12:10:50|94033.1|93983.1|94045.1|93995.1|94045.2|93995.2|94033.1|93983.1|55
1648210260000|2022-03-25 12:11:00|94044.2|93994.2|94040.1|93990.1|94044.3|93994.3|94038.7|93988.7|51
1648210270000|2022-03-25 12:11:10|94039.9|93989.9|94039|93989|94039.9|93989.9|94038.2|93988.2|39
1648210280000|2022-03-25 12:11:20|94039.1|93989.1|94041.5|93991.5|94041.6|94004.2|94028.4|93988.7|45
1648210290000|2022-03-25 12:11:30|94040.4|93990.4|94027.8|94002.8|94041|94003.3|94027.2|93989.9|24
1648210300000|2022-03-25 12:11:40|94027.9|94002.9|94039.6|93989.6|94040.8|94002.9|94027.9|93989.5|22
1648210310000|2022-03-25 12:11:50|94039.7|93989.7|94044.7|93994.7|94045.1|93995.1|94039.2|93989.2|29
1648210320000|2022-03-25 12:12:00|94043.1|93993.1|94041.1|93991.1|94044.4|93994.4|94041.1|93991.1|42
1648210330000|2022-03-25 12:12:10|94041|93991|94041.7|93991.7|94043.3|93993.3|94039.1|93989.1|52
1648210340000|2022-03-25 12:12:20|94043|93993|94039.3|93989.3|94056.4|94006.4|94038.9|93988.9|66
1648210350000|2022-03-25 12:12:30|94038.9|93988.9|94039.8|93989.8|94041.4|93991.4|94038.7|93988.7|33
1648210360000|2022-03-25 12:12:40|94039.6|93989.6|94039.1|93989.1|94040|93990|94038.9|93988.9|17
1648210370000|2022-03-25 12:12:50|94039.6|93989.6|94019|93994|94040.1|94001.3|94015|93988.2|59
1648210380000|2022-03-25 12:13:00|94018.1|93993.1|94020.4|93995.4|94020.4|93995.4|94017.7|93992.7|31
1648210390000|2022-03-25 12:13:10|94023.4|93998.4|94023.4|93973.4|94037.7|93999.6|94009.9|93973.4|56
1648210400000|2022-03-25 12:13:20|94024.1|93974.1|94018.8|93968.8|94024.6|93981.7|94003.9|93966.2|52
1648210410000|2022-03-25 12:13:30|94018.4|93968.4|94017.9|93967.9|94022.9|93982.6|94005.2|93967.6|52
1648210420000|2022-03-25 12:13:40|94018|93968|94006.1|93981.1|94019|93981.9|94005.7|93964.7|36
1648210430000|2022-03-25 12:13:50|94005.6|93980.6|94018.7|93968.7|94020.6|93981.7|94004.5|93968.1|51
1648210440000|2022-03-25 12:14:00|94018.8|93968.8|94021.3|93971.3|94023.1|93973.1|94017.7|93967.7|52
1648210450000|2022-03-25 12:14:10|94021.5|93971.5|94020.7|93970.7|94021.5|93971.5|94019.7|93969.7|18
1648210460000|2022-03-25 12:14:20|94020.6|93970.6|94016.3|93966.3|94021.6|93971.6|94016.2|93966.2|35
1648210470000|2022-03-25 12:14:30|94017.1|93967.1|94028.1|93978.1|94029|93979|94016.6|93966.6|43
1648210480000|2022-03-25 12:14:40|94025.7|93975.7|94026.5|93976.5|94026.9|93976.9|94023.5|93973.5|49
1648210490000|2022-03-25 12:14:50|94026.7|93976.7|94015.9|93990.9|94029.4|93991.4|94013.4|93976.6|52
1648210500000|2022-03-25 12:15:00|94015.8|93990.8|94012.3|93987.3|94017.5|93992.5|94011.9|93986.9|42
1648210510000|2022-03-25 12:15:10|94012.5|93987.5|94013|93988|94014.5|93989.5|94011.4|93986.4|50
1648210520000|2022-03-25 12:15:20|94013.2|93988.2|94020.8|93970.8|94020.8|93988.8|94005.8|93966.7|43
1648210530000|2022-03-25 12:15:30|94020.2|93970.2|94020.3|93970.3|94021.2|93971.2|94016.8|93966.8|47
1648210540000|2022-03-25 12:15:40|94019.5|93969.5|94015.2|93965.2|94019.6|93980.8|94005.8|93963.9|61
1648210550000|2022-03-25 12:15:50|94014.7|93964.7|94013.3|93963.3|94018.2|93968.2|94012.8|93962.8|55
1648210560000|2022-03-25 12:16:00|94013.4|93963.4|94002.9|93952.9|94013.5|93963.5|94002.8|93952.8|53
1648210570000|2022-03-25 12:16:10|94002.4|93952.4|94009.8|93959.8|94010.2|93960.2|94002.4|93952.4|58
1648210580000|2022-03-25 12:16:20|94009.6|93959.6|94014.2|93964.2|94015.7|93974.8|93997.6|93954.3|61
1648210590000|2022-03-25 12:16:30|94013|93963|94011.8|93961.8|94014.6|93964.6|94011.7|93961.7|41
1648210600000|2022-03-25 12:16:40|94012|93962|94013.7|93963.7|94016.2|93966.2|94009.3|93959.3|41
1648210610000|2022-03-25 12:16:50|94014.4|93964.4|94016.2|93966.2|94017.7|93967.7|94014.2|93964.2|41
1648210620000|2022-03-25 12:17:00|94016.1|93966.1|94009.6|93984.6|94022.2|93984.6|94009|93965.8|52
1648210630000|2022-03-25 12:17:10|94009.7|93984.7|94022.4|93972.4|94023.7|93987|94009|93971.9|52
1648210640000|2022-03-25 12:17:20|94022.8|93972.8|94018.9|93968.9|94024.1|93974.1|94018.8|93968.8|46
1648210650000|2022-03-25 12:17:30|94019.5|93969.5|94006.7|93981.7|94019.8|93982.8|94006.6|93969.3|29
1648210660000|2022-03-25 12:17:40|94006.6|93981.6|94006.6|93981.6|94009|93984|94006.3|93981.3|26
1648210670000|2022-03-25 12:17:50|94006.7|93981.7|94019.9|93969.9|94020|93983.7|94004.4|93969.5|32
1648210680000|2022-03-25 12:18:00|94019.6|93969.6|94021.4|93971.4|94021.4|93971.4|94019|93969|28
1648210690000|2022-03-25 12:18:10|94021.2|93971.2|94020.3|93970.3|94022.7|93985.1|94009.3|93970.3|32
1648210700000|2022-03-25 12:18:20|94020|93970|94022.6|93972.6|94022.6|93972.6|94019.6|93969.6|24
1648210710000|2022-03-25 12:18:30|94022.2|93972.2|94027.1|93977.1|94027.3|93977.3|94022.2|93972.2|54
1648210720000|2022-03-25 12:18:40|94026.8|93976.8|94026.6|93976.6|94026.8|93987.9|94012.6|93974.1|33
1648210730000|2022-03-25 12:18:50|94026.5|93976.5|94027.7|93977.7|94030.3|93980.3|94026|93976|21
1648210740000|2022-03-25 12:19:00|94026.7|93976.7|94035.5|93985.5|94038.9|93990.1|94009.6|93970.4|56
1648210750000|2022-03-25 12:19:10|94034.9|93984.9|94040.2|93990.2|94041.1|93991.1|94033.2|93983.2|61
1648210760000|2022-03-25 12:19:20|94038.9|93988.9|94021.8|93996.8|94040|93996.8|94021.8|93983.9|50
1648210770000|2022-03-25 12:19:30|94021.6|93996.6|94020.9|93995.9|94022.4|93997.4|94018.2|93993.2|62
1648210780000|2022-03-25 12:19:40|94020.6|93995.6|94018.7|93993.7|94022.5|93997.5|94018.4|93993.4|43
1648210790000|2022-03-25 12:19:50|94019.6|93994.6|94034.5|94009.5|94035.8|94010.8|94017.3|93981.4|62
1648210800000|2022-03-25 12:20:00|94037.1|94012.1|94039|93989|94050|94012.6|94022.6|93987.3|59
1648210810000|2022-03-25 12:20:10|94038.3|93988.3|94037.3|94012.3|94044.5|94013.2|94029.7|93988.2|51
1648210820000|2022-03-25 12:20:20|94037.2|94012.2|94034.8|94009.8|94037.2|94012.2|94034.5|94009.5|31
1648210830000|2022-03-25 12:20:30|94035|94010|94030.4|94005.4|94035.4|94010.4|94030.1|94005.1|18
1648210840000|2022-03-25 12:20:40|94030.6|94005.6|94028.5|94003.5|94030.7|94005.7|94027.5|94002.5|29
1648210850000|2022-03-25 12:20:50|94028.1|94003.1|94030|94005|94030.1|94005.1|94028|94003|26
1648210860000|2022-03-25 12:21:00|94030.1|94005.1|94031.5|94006.5|94037|94012|94029.7|94004.7|46
1648210870000|2022-03-25 12:21:10|94030.8|94005.8|94034.1|94009.1|94039|94014|94030.8|94005.8|38
1648210880000|2022-03-25 12:21:20|94033|94008|94030|94005|94033.5|94008.5|94029.8|94004.8|36
1648210890000|2022-03-25 12:21:30|94030.2|94005.2|94032.7|94007.7|94032.9|94007.9|94028.4|94003.4|45
1648210900000|2022-03-25 12:21:40|94033.1|94008.1|94029.1|94004.1|94034.5|94009.5|94029.1|94004.1|28
1648210910000|2022-03-25 12:21:50|94029.5|94004.5|94026.2|94001.2|94029.6|94004.6|94026.2|94001.2|38
1648210920000|2022-03-25 12:22:00|94026.4|94001.4|94029|94004|94030.6|94005.6|94026.1|94001.1|47
1648210930000|2022-03-25 12:22:10|94029.6|94004.6|94032.2|94007.2|94032.9|94007.9|94028.5|94003.5|48
1648210940000|2022-03-25 12:22:20|94032.1|94007.1|94035.5|94010.5|94048.4|94011.1|94032|93998.4|52
1648210950000|2022-03-25 12:22:30|94035.7|94010.7|94033.2|94008.2|94035.7|94010.7|94031.3|94006.3|37
1648210960000|2022-03-25 12:22:40|94032.9|94007.9|94033.5|94008.5|94033.8|94008.8|94030.4|94005.4|34
1648210970000|2022-03-25 12:22:50|94033.3|94008.3|94028.8|94003.8|94033.3|94008.3|94027|94002|38
1648210980000|2022-03-25 12:23:00|94028.9|94003.9|94029.7|94004.7|94046.7|94010.2|94028.9|93992.5|40
1648210990000|2022-03-25 12:23:10|94029.6|94004.6|94032.1|94007.1|94032.9|94007.9|94029.2|94004.2|34
1648211000000|2022-03-25 12:23:20|94032.3|94007.3|94037.3|94012.3|94048.4|94014.8|94031.9|93997.1|54
1648211010000|2022-03-25 12:23:30|94037.6|94012.6|94033.5|94008.5|94037.9|94012.9|94033.5|94008.5|32
1648211020000|2022-03-25 12:23:40|94034.2|94009.2|94030.6|94005.6|94034.7|94009.7|94029.4|94004.4|34
1648211030000|2022-03-25 12:23:50|94030.3|94005.3|94026.9|94001.9|94044.8|94008.2|94026.3|93994.2|51
1648211040000|2022-03-25 12:24:00|94027.1|94002.1|94033.6|94008.6|94033.8|94008.8|94025.2|94000.2|52
1648211050000|2022-03-25 12:24:10|94033.3|94008.3|94021.6|93996.6|94033.9|94008.9|94020.2|93995.2|45
1648211060000|2022-03-25 12:24:20|94021.3|93996.3|94024.3|93974.3|94035.7|93997|94011.4|93974.1|45
1648211070000|2022-03-25 12:24:30|94024.4|93974.4|93998.7|93973.7|94026.3|93979.1|93997.9|93961.1|54
1648211080000|2022-03-25 12:24:40|93998.5|93973.5|94016.2|93966.2|94016.7|93973.6|93998.2|93960.8|46
1648211090000|2022-03-25 12:24:50|94018.5|93968.5|94022.9|93972.9|94024.6|93982.7|94005.7|93967.4|57
1648211100000|2022-03-25 12:25:00|94024|93974|94017.2|93992.2|94025.5|93992.4|94013.8|93973.5|36
1648211110000|2022-03-25 12:25:10|94017.1|93992.1|94052.2|94002.2|94052.2|94017.1|94016.9|93991.9|52
1648211120000|2022-03-25 12:25:20|94052|94002|94042.1|94017.1|94056.8|94021.8|94040.1|94002|61
1648211130000|2022-03-25 12:25:30|94042.4|94017.4|94043|94018|94048.5|94023.5|94040.1|94015.1|50
1648211140000|2022-03-25 12:25:40|94042.8|94017.8|94082.1|94057.1|94082.2|94057.2|94042.8|94017.8|62
1648211150000|2022-03-25 12:25:50|94082|94057|94069.9|94044.9|94082|94057|94067.9|94042.9|49
1648211160000|2022-03-25 12:26:00|94070.4|94045.4|94074.9|94024.9|94075.1|94045.4|94059.7|94022.6|61
1648211170000|2022-03-25 12:26:10|94075.1|94025.1|94058.2|94033.2|94077.8|94035.8|94057.5|94020.7|53
1648211180000|2022-03-25 12:26:20|94057.9|94032.9|94072.4|94022.4|94072.5|94033.5|94056|94017.5|44
1648211190000|2022-03-25 12:26:30|94072.3|94022.3|94062.9|94037.9|94074.9|94039|94060.8|94022.1|48
1648211200000|2022-03-25 12:26:40|94063.5|94038.5|94061.2|94036.2|94064.4|94039.4|94060.3|94035.3|36
1648211210000|2022-03-25 12:26:50|94061.3|94036.3|94062.5|94037.5|94074.1|94038.8|94057.9|94020.5|45
1648211220000|2022-03-25 12:27:00|94062.3|94037.3|94059.2|94034.2|94073|94041.7|94058.8|94022.6|43
1648211230000|2022-03-25 12:27:10|94059.9|94034.9|94064.6|94039.6|94066.2|94041.2|94059.2|94034.2|34
1648211240000|2022-03-25 12:27:20|94064.3|94039.3|94062.1|94037.1|94064.8|94039.8|94057.5|94032.5|48
1648211250000|2022-03-25 12:27:30|94062.7|94037.7|94068|94043|94070.9|94045.9|94061.1|94036.1|48
1648211260000|2022-03-25 12:27:40|94068.2|94043.2|94069.2|94044.2|94071.2|94046.2|94068.2|94043.2|28
1648211270000|2022-03-25 12:27:50|94068.7|94043.7|94065.2|94040.2|94069.9|94044.9|94064.9|94039.9|40
1648211280000|2022-03-25 12:28:00|94066.7|94041.7|94077.8|94027.8|94079|94042.5|94062.1|94026.6|37
1648211290000|2022-03-25 12:28:10|94077.7|94027.7|94079.5|94029.5|94079.9|94029.9|94075.6|94025.6|36
1648211300000|2022-03-25 12:28:20|94079.3|94029.3|94061.5|94036.5|94080.3|94040.1|94059.7|94028.3|38
1648211310000|2022-03-25 12:28:30|94061.6|94036.6|94062.2|94037.2|94063.8|94038.8|94061.4|94036.4|40
1648211320000|2022-03-25 12:28:40|94062.5|94037.5|94062.5|94037.5|94066.1|94041.1|94061.3|94036.3|45
1648211330000|2022-03-25 12:28:50|94063.2|94038.2|94064|94039|94064|94039|94060.9|94035.9|30
1648211340000|2022-03-25 12:29:00|94064.1|94039.1|94062.5|94037.5|94064.1|94039.1|94061.2|94036.2|24
1648211350000|2022-03-25 12:29:10|94062.2|94037.2|94061.3|94036.3|94063|94038|94060.8|94035.8|29
1648211360000|2022-03-25 12:29:20|94057|94032|94062.5|94037.5|94062.7|94037.7|94057|94032|52
1648211370000|2022-03-25 12:29:30|94062.9|94037.9|94052.1|94027.1|94065.1|94037.9|94051.9|94014.7|59
1648211380000|2022-03-25 12:29:40|94052.7|94027.7|94056.4|94031.4|94058.1|94033.1|94050.1|94025.1|52
1648211390000|2022-03-25 12:29:50|94055.8|94030.8|94058.7|94033.7|94061.2|94036.2|94052.7|94027.7|56
1648211400000|2022-03-25 12:30:00|94059.3|94034.3|94061.8|94036.8|94061.8|94036.8|94058|94033|37
1648211410000|2022-03-25 12:30:10|94061.7|94036.7|94058.6|94033.6|94075.5|94039.2|94058.6|94023.8|33
1648211420000|2022-03-25 12:30:20|94058.3|94033.3|94060.1|94035.1|94063|94038|94058.3|94033.3|51
1648211430000|2022-03-25 12:30:30|94060|94035|94059.4|94034.4|94060.3|94035.3|94058.8|94033.8|37
1648211440000|2022-03-25 12:30:40|94059.2|94034.2|94056.5|94031.5|94059.5|94034.5|94056.1|94031.1|25
1648211450000|2022-03-25 12:30:50|94056.9|94031.9|94034.4|94009.4|94057.2|94032.2|94022.1|93987.5|55
1648211460000|2022-03-25 12:31:00|94035.1|94010.1|94042.3|94017.3|94057.6|94021|94034.9|94004.4|64
1648211470000|2022-03-25 12:31:10|94041.8|94016.8|94039.5|94014.5|94043|94018|94037.9|94012.9|45
1648211480000|2022-03-25 12:31:20|94039.4|94014.4|94037.9|94012.9|94040.4|94015.4|94032.6|94007.6|43
1648211490000|2022-03-25 12:31:30|94051.8|94001.8|94021.7|93996.7|94051.8|94009.2|94018.1|93993.1|56
1648211500000|2022-03-25 12:31:40|94022|93997|94026.9|94001.9|94027.8|94002.8|94022|93997|45
1648211510000|2022-03-25 12:31:50|94027.2|94002.2|94038.5|94013.5|94053.4|94015.9|94027.2|94000.2|52
1648211520000|2022-03-25 12:32:00|94038.4|94013.4|94040.6|94015.6|94046.3|94021.3|94036.8|94011.8|53
1648211530000|2022-03-25 12:32:10|94040.7|94015.7|94041.2|94016.2|94055.9|94019.6|94040.7|94005|44
1648211540000|2022-03-25 12:32:20|94040.7|94015.7|94040.2|94015.2|94041|94016|94038.6|94013.6|40
1648211550000|2022-03-25 12:32:30|94040.3|94015.3|94047.5|94022.5|94055.4|94022.5|94039|94004.1|39
1648211560000|2022-03-25 12:32:40|94047.7|94022.7|94051.7|94026.7|94065.6|94029.9|94045.4|94015.6|42
1648211570000|2022-03-25 12:32:50|94052.2|94027.2|94061.8|94036.8|94074.9|94037.4|94051.7|94021.7|49
1648211580000|2022-03-25 12:33:00|94062.3|94037.3|94061.7|94036.7|94073.7|94039.6|94058.9|94023.4|37
1648211590000|2022-03-25 12:33:10|94062|94037|94061.3|94036.3|94063.5|94038.5|94058.3|94033.3|26
1648211600000|2022-03-25 12:33:20|94061.2|94036.2|94064.5|94039.5|94079.1|94042.5|94058.1|94027.1|43
1648211610000|2022-03-25 12:33:30|94064.2|94039.2|94069.9|94044.9|94079.8|94044.9|94061.6|94026.5|24
1648211620000|2022-03-25 12:33:40|94069.8|94044.8|94063.7|94038.7|94069.8|94044.8|94062.4|94037.4|39
1648211630000|2022-03-25 12:33:50|94063.5|94038.5|94074.9|94049.9|94088.6|94052.5|94063.5|94030.2|56
1648211640000|2022-03-25 12:34:00|94075|94050|94076.2|94051.2|94088.8|94053.2|94073.4|94036.8|36
1648211650000|2022-03-25 12:34:10|94076.1|94051.1|94078.7|94053.7|94078.7|94053.7|94075.4|94050.4|31
1648211660000|2022-03-25 12:34:20|94078.9|94053.9|94080.1|94055.1|94081.2|94056.2|94078.5|94053.5|27
1648211670000|2022-03-25 12:34:30|94080.8|94055.8|94089.5|94039.5|94091.8|94056.7|94078.3|94039.5|28
1648211680000|2022-03-25 12:34:40|94075.9|94050.9|94089.2|94039.2|94090.3|94053.5|94075.9|94035.9|39
1648211690000|2022-03-25 12:34:50|94088.9|94038.9|94090.4|94040.4|94090.5|94040.5|94086.9|94036.9|24
1648211700000|2022-03-25 12:35:00|94089.9|94039.9|94089.5|94039.5|94092.3|94042.3|94088|94038|26
1648211710000|2022-03-25 12:35:10|94089.1|94039.1|94089.8|94039.8|94089.8|94039.8|94087.3|94037.3|28
1648211720000|2022-03-25 12:35:20|94089.7|94039.7|94090.3|94040.3|94091.2|94041.2|94089.4|94039.4|17
1648211730000|2022-03-25 12:35:30|94090.4|94040.4|94091.9|94041.9|94092.7|94055.3|94076.5|94040.4|40
1648211740000|2022-03-25 12:35:40|94092.4|94042.4|94078.3|94028.3|94092.4|94048.2|94073.2|94026.9|45
1648211750000|2022-03-25 12:35:50|94078.4|94028.4|94079|94029|94080.7|94030.7|94077.8|94027.8|49
1648211760000|2022-03-25 12:36:00|94078.4|94028.4|94078.3|94028.3|94080.7|94030.7|94077.3|94027.3|23
1648211770000|2022-03-25 12:36:10|94077.9|94027.9|94080.8|94030.8|94081.2|94031.2|94077.4|94027.4|15
1648211780000|2022-03-25 12:36:20|94080.9|94030.9|94080.9|94030.9|94082|94032|94080.1|94030.1|20
1648211790000|2022-03-25 12:36:30|94080.7|94030.7|94083.9|94033.9|94083.9|94033.9|94078.8|94028.8|26
1648211800000|2022-03-25 12:36:40|94084.4|94034.4|94070.9|94045.9|94087.2|94050.1|94070.6|94029.9|60
1648211810000|2022-03-25 12:36:50|94070.8|94045.8|94088|94038|94088.1|94051.7|94070.8|94031.9|53
1648211820000|2022-03-25 12:37:00|94087|94037|94056.9|94031.9|94095.4|94060.3|94053.7|94017.9|56
1648211830000|2022-03-25 12:37:10|94056.8|94031.8|94069.6|94019.6|94076|94041.3|94053.1|94019.2|61
1648211840000|2022-03-25 12:37:20|94070.1|94020.1|94055.1|94005.1|94070.1|94025.9|94036.5|94000.9|58
1648211850000|2022-03-25 12:37:30|94055.2|94005.2|94061.3|94011.3|94064.1|94016.7|94040.9|93998.2|61
1648211860000|2022-03-25 12:37:40|94063.7|94013.7|94067.6|94017.6|94069.8|94019.8|94061.6|94011.6|63
1648211870000|2022-03-25 12:37:50|94069.9|94019.9|94103.1|94053.1|94107.5|94057.5|94058.2|94018|72
1648211880000|2022-03-25 12:38:00|94102.3|94052.3|94087.2|94037.2|94102.6|94052.6|94084.9|94034.9|63
1648211890000|2022-03-25 12:38:10|94087.1|94037.1|94080.3|94030.3|94087.6|94037.6|94079.8|94029.8|57
1648211900000|2022-03-25 12:38:20|94080.4|94030.4|94080.3|94030.3|94085.4|94035.4|94079.8|94029.8|55
1648211910000|2022-03-25 12:38:30|94081|94031|94080.8|94030.8|94083.5|94033.5|94080.5|94030.5|42
1648211920000|2022-03-25 12:38:40|94080.6|94030.6|94094.1|94044.1|94095.2|94045.2|94080|94030|66
1648211930000|2022-03-25 12:38:50|94094.2|94044.2|94064|94014|94094.2|94044.2|94064|94014|61
1648211940000|2022-03-25 12:39:00|94064.5|94014.5|94070.6|94020.6|94072.3|94022.3|94064.3|94014.3|61
1648211950000|2022-03-25 12:39:10|94070.5|94020.5|94068.8|94018.8|94070.9|94020.9|94066.4|94016.4|52
1648211960000|2022-03-25 12:39:20|94068.6|94018.6|94069.3|94019.3|94071.7|94033.8|94057.8|94018.4|33
1648211970000|2022-03-25 12:39:30|94069.5|94019.5|94084.2|94034.2|94084.2|94045.8|94063.4|94019.5|54
1648211980000|2022-03-25 12:39:40|94084.8|94034.8|94080.6|94030.6|94086.7|94050.3|94065|94027.1|54
1648211990000|2022-03-25 12:39:50|94080.4|94030.4|94078.1|94028.1|94081.5|94031.5|94075|94025|46
1648212000000|2022-03-25 12:40:00|94078.2|94028.2|94079.9|94029.9|94082.9|94032.9|94077.8|94027.8|42
1648212010000|2022-03-25 12:40:10|94080|94030|94078.7|94028.7|94081.4|94031.4|94077.8|94027.8|43
1648212020000|2022-03-25 12:40:20|94079.3|94029.3|94078.4|94028.4|94081|94031|94076.5|94026.5|43
1648212030000|2022-03-25 12:40:30|94078.6|94028.6|94076.6|94026.6|94078.9|94028.9|94076|94026|28
1648212040000|2022-03-25 12:40:40|94075.2|94025.2|94061.5|94011.5|94075.5|94026.8|94051.2|94011.5|43
1648212050000|2022-03-25 12:40:50|94062.1|94012.1|94061|94011|94062.1|94024.6|94045.8|94008|43
1648212060000|2022-03-25 12:41:00|94061.1|94011.1|94066.8|94041.8|94075.3|94044|94041|94004.2|62
1648212070000|2022-03-25 12:41:10|94066.7|94041.7|94058.1|94033.1|94069.8|94044.8|94058.1|94033.1|56
1648212080000|2022-03-25 12:41:20|94058.4|94033.4|94077.3|94027.3|94077.3|94033.9|94056.4|94020.6|51
1648212090000|2022-03-25 12:41:30|94076.8|94026.8|94067|94017|94079.9|94036.1|94052.8|94014.3|56
1648212100000|2022-03-25 12:41:40|94066.1|94016.1|94056.6|94031.6|94068.4|94033.4|94052.8|94012|57
1648212110000|2022-03-25 12:41:50|94056.2|94031.2|94056.4|94031.4|94057.8|94032.8|94055.1|94030.1|44
1648212120000|2022-03-25 12:42:00|94056.3|94031.3|94052.6|94027.6|94056.8|94031.8|94051.6|94026.6|44
1648212130000|2022-03-25 12:42:10|94052.7|94027.7|94056.2|94031.2|94057.2|94032.2|94052.5|94027.5|40
1648212140000|2022-03-25 12:42:20|94056|94031|94096.5|94046.5|94101.8|94063.3|94051.2|94026.2|67
1648212150000|2022-03-25 12:42:30|94095.4|94045.4|94092|94042|94095.5|94045.5|94090.3|94040.3|58
1648212160000|2022-03-25 12:42:40|94088.5|94038.5|94087.2|94037.2|94091.7|94051.4|94075.1|94036.7|42
1648212170000|2022-03-25 12:42:50|94087.7|94037.7|94086.8|94036.8|94093.7|94043.7|94085.4|94035.4|66
1648212180000|2022-03-25 12:43:00|94086.2|94036.2|94086.1|94036.1|94088.2|94038.2|94084.7|94034.7|43
1648212190000|2022-03-25 12:43:10|94086.2|94036.2|94085.7|94035.7|94087.8|94037.8|94084.5|94034.5|37
1648212200000|2022-03-25 12:43:20|94085.6|94035.6|94087|94037|94087.4|94037.4|94082.3|94032.3|44
1648212210000|2022-03-25 12:43:30|94087.1|94037.1|94083.1|94033.1|94087.1|94037.1|94082.7|94032.7|43
1648212220000|2022-03-25 12:43:40|94082.9|94032.9|94088.5|94038.5|94089.1|94039.1|94082.9|94032.9|43
1648212230000|2022-03-25 12:43:50|94086.3|94036.3|94085.3|94035.3|94087.1|94037.1|94081.1|94031.1|53
1648212240000|2022-03-25 12:44:00|94086.2|94036.2|94090.4|94040.4|94095.3|94045.3|94085.9|94035.9|57
1648212250000|2022-03-25 12:44:10|94090.8|94040.8|94089.2|94039.2|94092.8|94042.8|94089|94039|36
1648212260000|2022-03-25 12:44:20|94088.9|94038.9|94091.3|94041.3|94091.4|94041.4|94088.4|94038.4|31
1648212270000|2022-03-25 12:44:30|94091.2|94041.2|94081.1|94031.1|94091.3|94041.3|94081.1|94031.1|45
1648212280000|2022-03-25 12:44:40|94081.3|94031.3|94077.7|94027.7|94081.3|94031.3|94072.5|94022.5|55
1648212290000|2022-03-25 12:44:50|94078.6|94028.6|94067.3|94017.3|94083.9|94033.9|94065.8|94015.8|68
1648212300000|2022-03-25 12:45:00|94066.5|94016.5|94067.5|94017.5|94072.2|94022.2|94065.5|94015.5|61
1648212310000|2022-03-25 12:45:10|94067.6|94017.6|94053|94003|94071.2|94023.6|94044.2|94002.5|69
1648212320000|2022-03-25 12:45:20|94052.9|94002.9|94049.3|93999.3|94054|94004|94048.9|93998.9|38
1648212330000|2022-03-25 12:45:30|94049.5|93999.5|94057.9|94007.9|94057.9|94007.9|94048.2|93998.2|39
1648212340000|2022-03-25 12:45:40|94057.8|94007.8|94056.3|94006.3|94060.5|94010.5|94053.7|94003.7|57
1648212350000|2022-03-25 12:45:50|94055.5|94005.5|94050.7|94000.7|94057.5|94007.5|94045.3|93995.3|59
1648212360000|2022-03-25 12:46:00|94051.4|94001.4|94047.3|93997.3|94051.4|94001.4|94046.4|93996.4|56
1648212370000|2022-03-25 12:46:10|94047.7|93997.7|94047.4|93997.4|94048.1|93998.1|94045.9|93995.9|46
1648212380000|2022-03-25 12:46:20|94048|93998|94047.6|93997.6|94049.5|93999.5|94046|93996|44
1648212390000|2022-03-25 12:46:30|94047.5|93997.5|94048|93998|94049.3|93999.3|94046.2|93996.2|41
1648212400000|2022-03-25 12:46:40|94048.5|93998.5|94046.7|93996.7|94048.5|93998.5|94044.2|93994.2|50
1648212410000|2022-03-25 12:46:50|94046.8|93996.8|94052.8|94002.8|94056.8|94006.8|94046.3|93996.3|45
1648212420000|2022-03-25 12:47:00|94052.4|94002.4|94065.9|94015.9|94067.2|94017.2|94049.9|93999.9|57
1648212430000|2022-03-25 12:47:10|94064.9|94014.9|94065.9|94015.9|94070.2|94031.8|94056.8|94013.7|54
1648212440000|2022-03-25 12:47:20|94068.7|94018.7|94070.1|94020.1|94071.9|94021.9|94067.2|94017.2|61
1648212450000|2022-03-25 12:47:30|94070.9|94020.9|94078|94028|94078.6|94028.6|94070.7|94020.7|52
1648212460000|2022-03-25 12:47:40|94078.1|94028.1|94077.4|94027.4|94080.1|94030.1|94074.9|94024.9|44
1648212470000|2022-03-25 12:47:50|94077.8|94027.8|94076.4|94026.4|94077.8|94027.8|94074.1|94024.1|23
1648212480000|2022-03-25 12:48:00|94076.1|94026.1|94068|94018|94077.7|94027.7|94068|94018|64
1648212490000|2022-03-25 12:48:10|94068.2|94018.2|94070.6|94020.6|94071.1|94021.1|94066.3|94016.3|39
1648212500000|2022-03-25 12:48:20|94069.9|94019.9|94071.4|94021.4|94072.3|94022.3|94069.9|94019.9|39
1648212510000|2022-03-25 12:48:30|94071.2|94021.2|94051.9|94026.9|94071.4|94028.4|94050|94012.4|32
1648212520000|2022-03-25 12:48:40|94052.2|94027.2|94054.2|94004.2|94062.6|94027.4|94043.9|94003.8|47
1648212530000|2022-03-25 12:48:50|94055.1|94005.1|94053.8|94003.8|94056.2|94018.6|94042.3|94003.7|25
1648212540000|2022-03-25 12:49:00|94053.9|94003.9|94054.1|94004.1|94054.6|94004.6|94051.8|94001.8|23
1648212550000|2022-03-25 12:49:10|94053.8|94003.8|94048.1|93998.1|94053.8|94003.8|94047.4|93997.4|34
1648212560000|2022-03-25 12:49:20|94048.2|93998.2|94049.9|93999.9|94050.5|94000.5|94046.1|93996.1|36
1648212570000|2022-03-25 12:49:30|94050.1|94000.1|94035.1|93985.1|94050.2|94000.2|94035.1|93985.1|35
1648212580000|2022-03-25 12:49:40|94034.5|93984.5|94022|93997|94038|93999.4|94019.9|93982.3|54
1648212590000|2022-03-25 12:49:50|94021.7|93996.7|94020.6|93995.6|94022.5|93997.5|94019.4|93994.4|37
1648212600000|2022-03-25 12:50:00|94033.9|93983.9|94023|93973|94034.5|93984.5|94022.5|93972.5|58
1648212610000|2022-03-25 12:50:10|94019.9|93969.9|94017.7|93967.7|94022.8|93972.8|94017.6|93967.6|53
1648212620000|2022-03-25 12:50:20|94017.3|93967.3|94018.7|93968.7|94022.7|93984.9|94008.7|93967.3|57
1648212630000|2022-03-25 12:50:30|94018.6|93968.6|94014|93964|94022.3|93972.3|94013.8|93963.8|36
1648212640000|2022-03-25 12:50:40|94014.2|93964.2|94014.3|93964.3|94014.3|93977|94000.4|93962.2|47
1648212650000|2022-03-25 12:50:50|94014.2|93964.2|94025.2|93975.2|94025.6|93975.6|94014|93964|57
1648212660000|2022-03-25 12:51:00|94023.5|93973.5|94018.6|93968.6|94023.6|93973.6|94016.2|93966.2|58
1648212670000|2022-03-25 12:51:10|94018.9|93968.9|94018.3|93968.3|94020.9|93970.9|94017.8|93967.8|41
1648212680000|2022-03-25 12:51:20|94018.6|93968.6|94017.2|93967.2|94019.5|93969.5|94016.6|93966.6|36
1648212690000|2022-03-25 12:51:30|94017.3|93967.3|94015|93965|94017.5|93967.5|94014|93964|29
1648212700000|2022-03-25 12:51:40|94013.6|93963.6|94022.3|93972.3|94022.6|93972.6|94013.6|93963.6|38
1648212710000|2022-03-25 12:51:50|94022.2|93972.2|94019.8|93969.8|94023.4|93973.4|94019|93969|40
1648212720000|2022-03-25 12:52:00|94019.6|93969.6|94032.5|93982.5|94032.5|93995.5|94015.7|93968.4|30
1648212730000|2022-03-25 12:52:10|94019.1|93994.1|94016.7|93991.7|94032.3|93995.4|94016.6|93978.4|49
1648212740000|2022-03-25 12:52:20|94017.5|93992.5|94027.9|93977.9|94029.7|93993.4|94015.4|93977.7|47
1648212750000|2022-03-25 12:52:30|94028.1|93978.1|94015.4|93990.4|94028.3|93991|94014.5|93976.7|36
1648212760000|2022-03-25 12:52:40|94016.4|93991.4|94017.2|93992.2|94031.6|93993.5|94015.2|93978.4|40
1648212770000|2022-03-25 12:52:50|94014.3|93989.3|94041.2|93991.2|94045.3|94009|94014.3|93989.3|59
1648212780000|2022-03-25 12:53:00|94041.1|93991.1|94032.2|93982.2|94042.3|94004.4|94027.4|93982.1|57
1648212790000|2022-03-25 12:53:10|94032|93982|94033.4|93983.4|94033.5|93983.5|94032|93982|26
1648212800000|2022-03-25 12:53:20|94033.5|93983.5|94035.3|93985.3|94035.3|93985.3|94031.5|93981.5|41
1648212810000|2022-03-25 12:53:30|94035.4|93985.4|94042.6|93992.6|94042.6|94000.9|94025.1|93985.1|44
1648212820000|2022-03-25 12:53:40|94043.3|93993.3|94046.4|93996.4|94050.2|94000.2|94042.8|93992.8|50
1648212830000|2022-03-25 12:53:50|94046.3|93996.3|94045.5|93995.5|94046.4|93996.4|94039.9|93989.9|49
1648212840000|2022-03-25 12:54:00|94045.4|93995.4|94049.6|93999.6|94052.7|94013.4|94031.9|93993.6|53
1648212850000|2022-03-25 12:54:10|94050|94000|94062.2|94012.2|94062.2|94022.8|94046.5|94000|54
1648212860000|2022-03-25 12:54:20|94049.4|94024.4|94068.6|94018.6|94070|94032|94047.7|94017.9|51
1648212870000|2022-03-25 12:54:30|94068.8|94018.8|94074.5|94024.5|94079|94036.2|94059.3|94018.2|62
1648212880000|2022-03-25 12:54:40|94074.8|94024.8|94075|94025|94076|94026|94071|94021|52
1648212890000|2022-03-25 12:54:50|94074.6|94024.6|94071.4|94021.4|94075.1|94036.5|94059|94021.2|38
1648212900000|2022-03-25 12:55:00|94071|94021|94072.8|94022.8|94073.6|94029.2|94049.5|94007.9|68
1648212910000|2022-03-25 12:55:10|94073.2|94023.2|94084.5|94034.5|94085.1|94044.5|94060.5|94023.2|69
1648212920000|2022-03-25 12:55:20|94084.6|94034.6|94088.6|94038.6|94090.3|94048.3|94072.2|94030.9|60
1648212930000|2022-03-25 12:55:30|94086.4|94036.4|94087.7|94037.7|94088.4|94038.4|94079.5|94029.5|71
1648212940000|2022-03-25 12:55:40|94087.4|94037.4|94086.6|94036.6|94089.4|94039.4|94084.4|94034.4|61
1648212950000|2022-03-25 12:55:50|94086.5|94036.5|94086.5|94036.5|94092.1|94042.1|94084.9|94034.9|58
1648212960000|2022-03-25 12:56:00|94084.2|94034.2|94089.2|94039.2|94093.3|94043.3|94083.3|94033.3|58
1648212970000|2022-03-25 12:56:10|94088.7|94038.7|94101.2|94051.2|94101.4|94051.4|94084.8|94034.8|62
1648212980000|2022-03-25 12:56:20|94101.3|94051.3|94093.8|94043.8|94102.6|94052.6|94091.5|94041.5|66
1648212990000|2022-03-25 12:56:30|94090.9|94040.9|94090.9|94040.9|94096.3|94052.9|94075.1|94033.1|64
1648213000000|2022-03-25 12:56:40|94091.7|94041.7|94097|94047|94099.1|94057.7|94082.1|94040.1|53
1648213010000|2022-03-25 12:56:50|94097.9|94047.9|94100.2|94050.2|94100.3|94050.3|94095.3|94045.3|59
1648213020000|2022-03-25 12:57:00|94098.7|94048.7|94102.6|94052.6|94105.5|94055.5|94095.8|94045.8|53
1648213030000|2022-03-25 12:57:10|94101.6|94051.6|94096.3|94071.3|94109.4|94071.8|94094.6|94050.5|68
1648213040000|2022-03-25 12:57:20|94096|94071|94110.3|94060.3|94114|94074.3|94092.4|94058.5|69
1648213050000|2022-03-25 12:57:30|94109.4|94059.4|94117.1|94067.1|94120.1|94079.8|94096.8|94059.4|65
1648213060000|2022-03-25 12:57:40|94117.6|94067.6|94104.3|94079.3|94118.3|94082.5|94101.1|94066.1|66
1648213070000|2022-03-25 12:57:50|94105.2|94080.2|94106.5|94081.5|94107.9|94082.9|94102.9|94077.9|69
1648213080000|2022-03-25 12:58:00|94105.7|94080.7|94095.1|94070.1|94105.7|94080.7|94094.3|94069.3|58
1648213090000|2022-03-25 12:58:10|94095.6|94070.6|94103|94078|94113.2|94080.3|94094.7|94061.3|58
1648213100000|2022-03-25 12:58:20|94103.4|94078.4|94106.5|94081.5|94117.5|94081.5|94099.5|94065.7|58
1648213110000|2022-03-25 12:58:30|94105.9|94080.9|94101.6|94076.6|94105.9|94080.9|94099.7|94074.7|56
1648213120000|2022-03-25 12:58:40|94102.1|94077.1|94100.4|94075.4|94114.1|94079.8|94099.7|94063|59
1648213130000|2022-03-25 12:58:50|94100.2|94075.2|94102.8|94077.8|94104.5|94079.5|94099.9|94074.9|53
1648213140000|2022-03-25 12:59:00|94103|94078|94095.3|94070.3|94109.4|94078|94094.5|94057.2|51
1648213150000|2022-03-25 12:59:10|94095.2|94070.2|94102|94077|94115.1|94078.4|94095.2|94063.7|56
1648213160000|2022-03-25 12:59:20|94102.3|94077.3|94108.7|94083.7|94109.1|94084.1|94099.3|94074.3|71
1648213170000|2022-03-25 12:59:30|94107.7|94082.7|94105.4|94080.4|94108.6|94083.6|94100.6|94075.6|48
1648213180000|2022-03-25 12:59:40|94105.1|94080.1|94100.7|94075.7|94106.7|94081.7|94100|94075|54
1648213190000|2022-03-25 12:59:50|94100.6|94075.6|94106.7|94081.7|94106.7|94081.7|94098.5|94073.5|74
1648213200000|2022-03-25 13:00:00|94104.6|94079.6|94095.6|94070.6|94109.1|94084.1|94095.6|94070.6|70
1648213210000|2022-03-25 13:00:10|94095.2|94070.2|94093.8|94068.8|94108.4|94071.6|94091.4|94052.3|52
1648213220000|2022-03-25 13:00:20|94094.5|94069.5|94103.3|94053.3|94107.5|94069.5|94094.5|94052.3|54
1648213230000|2022-03-25 13:00:30|94091.9|94066.9|94108.5|94058.5|94111.4|94075.2|94091.9|94050.9|72
1648213240000|2022-03-25 13:00:40|94109.3|94059.3|94105.6|94055.6|94109.3|94072.2|94091.7|94054.1|48
1648213250000|2022-03-25 13:00:50|94104.9|94054.9|94084.9|94059.9|94104.9|94066.1|94082.2|94049.6|41
1648213260000|2022-03-25 13:01:00|94097|94047|94075.9|94050.9|94097.4|94060.3|94075.9|94039.5|58
1648213270000|2022-03-25 13:01:10|94075.7|94050.7|94078.2|94053.2|94078.3|94053.3|94075.3|94050.3|29
1648213280000|2022-03-25 13:01:20|94078.3|94053.3|94089.7|94064.7|94089.7|94064.7|94078.1|94053.1|38
1648213290000|2022-03-25 13:01:30|94090.3|94065.3|94087.3|94062.3|94090.9|94065.9|94081.2|94056.2|49
1648213300000|2022-03-25 13:01:40|94086.5|94061.5|94095.1|94070.1|94103.9|94073.1|94086.3|94053.1|59
1648213310000|2022-03-25 13:01:50|94095|94070|94101.5|94076.5|94115.9|94084.6|94094.3|94062|58
1648213320000|2022-03-25 13:02:00|94101.8|94076.8|94104.8|94079.8|94114.9|94081.4|94098.8|94063.2|68
1648213330000|2022-03-25 13:02:10|94106.3|94081.3|94113.7|94063.7|94117.6|94081.3|94101|94063.7|65
1648213340000|2022-03-25 13:02:20|94101.1|94076.1|94096.6|94071.6|94113.1|94082.5|94095.1|94057.8|66
1648213350000|2022-03-25 13:02:30|94096.7|94071.7|94106.2|94056.2|94110.1|94073.8|94096.7|94053.7|59
1648213360000|2022-03-25 13:02:40|94106.3|94056.3|94105.2|94055.2|94107.3|94057.3|94103.9|94053.9|51
1648213370000|2022-03-25 13:02:50|94103.9|94053.9|94102.8|94052.8|94108.6|94068.8|94085.6|94047.4|72
1648213380000|2022-03-25 13:03:00|94086.8|94061.8|94103.3|94053.3|94105.8|94067|94086.8|94049.6|57
1648213390000|2022-03-25 13:03:10|94103.7|94053.7|94104.8|94054.8|94105|94055|94103.2|94053.2|31
1648213400000|2022-03-25 13:03:20|94105.5|94055.5|94107.9|94057.9|94111.7|94061.7|94101.1|94051.1|66
1648213410000|2022-03-25 13:03:30|94108.2|94058.2|94112.3|94062.3|94114.5|94064.5|94107.9|94057.9|60
1648213420000|2022-03-25 13:03:40|94111.8|94061.8|94108.7|94058.7|94116.5|94066.5|94107.5|94057.5|48
1648213430000|2022-03-25 13:03:50|94107.3|94057.3|94108.8|94058.8|94111.1|94061.1|94106.4|94056.4|43
1648213440000|2022-03-25 13:04:00|94108.6|94058.6|94107.2|94057.2|94109.8|94059.8|94105.5|94055.5|45
1648213450000|2022-03-25 13:04:10|94107.5|94057.5|94090.4|94040.4|94107.5|94057.5|94089.2|94039.2|59
1648213460000|2022-03-25 13:04:20|94090.3|94040.3|94084.1|94034.1|94095.7|94055.4|94068.2|94027.2|60
1648213470000|2022-03-25 13:04:30|94081.7|94031.7|94084.4|94034.4|94084.4|94034.4|94081.6|94031.6|41
1648213480000|2022-03-25 13:04:40|94084.8|94034.8|94080.3|94030.3|94090.5|94051.7|94066.1|94030.3|58
1648213490000|2022-03-25 13:04:50|94080|94030|94079.3|94029.3|94084|94034|94078.5|94028.5|52
1648213500000|2022-03-25 13:05:00|94081.8|94031.8|94068.8|94018.8|94085.7|94035.7|94068.8|94018.8|67
1648213510000|2022-03-25 13:05:10|94069.5|94019.5|94067.1|94017.1|94069.8|94019.8|94062.4|94012.4|65
1648213520000|2022-03-25 13:05:20|94067.6|94017.6|94083.4|94033.4|94084|94034|94067.4|94017.4|73
1648213530000|2022-03-25 13:05:30|94083.6|94033.6|94083.2|94033.2|94087.4|94037.4|94079.3|94029.3|59
1648213540000|2022-03-25 13:05:40|94081.7|94031.7|94096.7|94046.7|94098.2|94048.2|94081.7|94031.7|63
1648213550000|2022-03-25 13:05:50|94096.8|94046.8|94093.6|94043.6|94097.9|94056.7|94078.8|94043.5|60
1648213560000|2022-03-25 13:06:00|94093.8|94043.8|94084.6|94034.6|94095.5|94045.5|94084.6|94034.6|51
1648213570000|2022-03-25 13:06:10|94084.3|94034.3|94082.6|94032.6|94084.7|94034.7|94082.1|94032.1|49
1648213580000|2022-03-25 13:06:20|94082.9|94032.9|94066.9|94041.9|94084|94042.8|94066.4|94029.8|48
1648213590000|2022-03-25 13:06:30|94066.6|94041.6|94079.1|94029.1|94079.3|94042.4|94065.4|94028.7|28
1648213600000|2022-03-25 13:06:40|94078.8|94028.8|94070.9|94045.9|94082.5|94046.6|94068.3|94028.8|39
1648213610000|2022-03-25 13:06:50|94071|94046|94065.4|94040.4|94071|94046|94064|94039|37
1648213620000|2022-03-25 13:07:00|94065.2|94040.2|94069.6|94044.6|94082.5|94044.7|94064.6|94031.2|44
1648213630000|2022-03-25 13:07:10|94069.2|94044.2|94062.7|94037.7|94076|94044.2|94061.6|94024.9|46
1648213640000|2022-03-25 13:07:20|94062.6|94037.6|94055.7|94030.7|94071.4|94038.6|94055.3|94020|45
1648213650000|2022-03-25 13:07:30|94055.5|94030.5|94050.4|94025.4|94062.6|94032.9|94049.9|94012.6|40
1648213660000|2022-03-25 13:07:40|94051.5|94026.5|94054.3|94029.3|94054.3|94029.3|94048|94023|48
1648213670000|2022-03-25 13:07:50|94055.1|94030.1|94067.7|94017.7|94068.7|94031.2|94053.8|94016.9|36
1648213680000|2022-03-25 13:08:00|94067.9|94017.9|94061.4|94036.4|94072.4|94038.8|94056.2|94017.3|50
1648213690000|2022-03-25 13:08:10|94061.6|94036.6|94035.3|94010.3|94062.5|94037.5|94034.5|94009.5|53
1648213700000|2022-03-25 13:08:20|94035.8|94010.8|94038.9|94013.9|94039.6|94014.6|94035|94010|26
1648213710000|2022-03-25 13:08:30|94039.2|94014.2|94037.2|94012.2|94039.4|94014.4|94035.1|94010.1|35
1648213720000|2022-03-25 13:08:40|94037.4|94012.4|94042.2|94017.2|94053.7|94017.8|94037.4|93999.5|46
1648213730000|2022-03-25 13:08:50|94043.2|94018.2|94043.9|94018.9|94058|94019.3|94041.8|94004.7|43
1648213740000|2022-03-25 13:09:00|94044.8|94019.8|94045.5|94020.5|94048.5|94023.5|94044.8|94019.8|26
1648213750000|2022-03-25 13:09:10|94045.6|94020.6|94033.9|94008.9|94053.6|94021.5|94033.9|94002.3|42
1648213760000|2022-03-25 13:09:20|94047.3|93997.3|94034.8|94009.8|94047.3|94012.6|94029.7|93991.8|47
1648213770000|2022-03-25 13:09:30|94033.2|94008.2|94039.6|94014.6|94051.2|94015|94033.2|93999.1|39
1648213780000|2022-03-25 13:09:40|94039.2|94014.2|94046|94021|94059.6|94021.4|94039.2|94001.9|42
1648213790000|2022-03-25 13:09:50|94046.1|94021.1|94045.8|94020.8|94049.3|94024.3|94045.6|94020.6|34
1648213800000|2022-03-25 13:10:00|94046.1|94021.1|94062|94012|94064.8|94023.7|94046|94009.9|44
1648213810000|2022-03-25 13:10:10|94061.6|94011.6|94073.7|94023.7|94074.4|94032.3|94055.6|94009.6|56
1648213820000|2022-03-25 13:10:20|94074.4|94024.4|94074.7|94049.7|94090|94053.8|94063.9|94023.8|50
1648213830000|2022-03-25 13:10:30|94073.5|94048.5|94089.9|94039.9|94090.6|94052.1|94072.6|94034.9|36
1648213840000|2022-03-25 13:10:40|94089.5|94039.5|94092.4|94042.4|94092.4|94050.8|94073.3|94031.4|64
1648213850000|2022-03-25 13:10:50|94092.1|94042.1|94063.2|94013.2|94092.1|94042.1|94062.3|94012.3|71
1648213860000|2022-03-25 13:11:00|94062.3|94012.3|94060.1|94010.1|94065.9|94015.9|94053.5|94003.5|67
1648213870000|2022-03-25 13:11:10|94060.5|94010.5|94062|94012|94062.9|94012.9|94057.1|94007.1|41
1648213880000|2022-03-25 13:11:20|94061.9|94011.9|94078.8|94028.8|94078.8|94028.8|94058.6|94008.6|55
1648213890000|2022-03-25 13:11:30|94079.8|94029.8|94077.8|94027.8|94084.5|94034.5|94075.8|94025.8|63
1648213900000|2022-03-25 13:11:40|94078.8|94028.8|94074.6|94024.6|94079|94029|94070.9|94020.9|61
1648213910000|2022-03-25 13:11:50|94075|94025|94076.9|94026.9|94078.6|94028.6|94072|94022|57
1648213920000|2022-03-25 13:12:00|94076.7|94026.7|94102.3|94052.3|94102.3|94052.3|94070.3|94026.6|68
1648213930000|2022-03-25 13:12:10|94102.1|94052.1|94099.9|94049.9|94105.4|94055.4|94099|94049|66
1648213940000|2022-03-25 13:12:20|94100.7|94050.7|94096.9|94046.9|94103.6|94053.6|94093.7|94043.7|67
1648213950000|2022-03-25 13:12:30|94097.5|94047.5|94101.9|94051.9|94102.5|94060.4|94085.4|94042.7|65
1648213960000|2022-03-25 13:12:40|94102.4|94052.4|94098.1|94073.1|94109.9|94074.1|94089.3|94052.4|56
1648213970000|2022-03-25 13:12:50|94098.3|94073.3|94096.2|94071.2|94100.5|94075.5|94095.1|94070.1|65
1648213980000|2022-03-25 13:13:00|94096.6|94071.6|94105.2|94055.2|94108.7|94072.6|94092.7|94055.2|59
1648213990000|2022-03-25 13:13:10|94105.4|94055.4|94099.9|94049.9|94105.7|94066.3|94085|94047.1|54
1648214000000|2022-03-25 13:13:20|94100.3|94050.3|94090.9|94065.9|94105.3|94067.3|94088.3|94048.8|54
1648214010000|2022-03-25 13:13:30|94091.3|94066.3|94107|94057|94108.3|94069.3|94091.3|94054.3|48
1648214020000|2022-03-25 13:13:40|94107.1|94057.1|94113.1|94063.1|94113.1|94073|94094.8|94054.6|45
1648214030000|2022-03-25 13:13:50|94114.2|94064.2|94108.4|94058.4|94114.5|94078|94097.7|94058.2|58
1648214040000|2022-03-25 13:14:00|94108.6|94058.6|94102.6|94052.6|94108.6|94068.5|94088|94052.1|56
1648214050000|2022-03-25 13:14:10|94102.2|94052.2|94105.9|94055.9|94109.1|94059.1|94101.4|94051.4|53
1648214060000|2022-03-25 13:14:20|94105.8|94055.8|94107.1|94057.1|94109.8|94073.4|94095.5|94054.3|49
1648214070000|2022-03-25 13:14:30|94107.3|94057.3|94099.6|94049.6|94111.4|94075.2|94087.9|94047.6|58
1648214080000|2022-03-25 13:14:40|94099.4|94049.4|94109.4|94059.4|94109.4|94070.1|94091.2|94047.6|62
1648214090000|2022-03-25 13:14:50|94109.3|94059.3|94104.7|94054.7|94111.2|94073.4|94094.5|94054.7|58
1648214100000|2022-03-25 13:15:00|94094.6|94069.6|94106.1|94056.1|94107.7|94071.6|94092.7|94054.8|55
1648214110000|2022-03-25 13:15:10|94106.4|94056.4|94108.8|94058.8|94109.5|94059.5|94104.9|94054.9|51
1648214120000|2022-03-25 13:15:20|94109.1|94059.1|94101.6|94051.6|94109.6|94075.8|94089.4|94049.8|44
1648214130000|2022-03-25 13:15:30|94099.2|94049.2|94099.5|94049.5|94105|94055|94093.2|94043.2|66
1648214140000|2022-03-25 13:15:40|94099.2|94049.2|94091.2|94041.2|94099.6|94060.9|94079.9|94037.7|64
1648214150000|2022-03-25 13:15:50|94090.9|94040.9|94067.5|94042.5|94092.8|94043.9|94067.3|94026.9|67
1648214160000|2022-03-25 13:16:00|94067.7|94042.7|94082.2|94032.2|94086.3|94047.3|94067.6|94030.2|70
1648214170000|2022-03-25 13:16:10|94083.1|94033.1|94086.5|94036.5|94094.1|94044.1|94083.1|94033.1|66
1648214180000|2022-03-25 13:16:20|94087|94037|94087.5|94037.5|94090.5|94040.5|94082.9|94032.9|65
1648214190000|2022-03-25 13:16:30|94086.8|94036.8|94089.5|94039.5|94090.5|94040.5|94085.9|94035.9|56
1648214200000|2022-03-25 13:16:40|94089.6|94039.6|94096.1|94046.1|94096.1|94046.1|94088.2|94038.2|51
1648214210000|2022-03-25 13:16:50|94083.5|94058.5|94085.3|94035.3|94095.7|94058.5|94074.3|94034.7|50
1648214220000|2022-03-25 13:17:00|94085.5|94035.5|94091.6|94041.6|94093.3|94043.3|94085.1|94035.1|53
1648214230000|2022-03-25 13:17:10|94091.8|94041.8|94085.3|94060.3|94100.5|94063.4|94084.4|94040.3|59
1648214240000|2022-03-25 13:17:20|94085.5|94060.5|94095|94045|94098.9|94060.5|94081.2|94043.4|57
1648214250000|2022-03-25 13:17:30|94095.2|94045.2|94097.5|94047.5|94098.4|94059.8|94081.9|94044.3|54
1648214260000|2022-03-25 13:17:40|94097.8|94047.8|94078.5|94028.5|94098.5|94049.5|94065.7|94028.3|55
1648214270000|2022-03-25 13:17:50|94079.4|94029.4|94073.7|94023.7|94079.4|94039.3|94059.4|94023|49
1648214280000|2022-03-25 13:18:00|94073.2|94023.2|94068.4|94018.4|94074.4|94031.8|94056.8|94018.4|54
1648214290000|2022-03-25 13:18:10|94068.7|94018.7|94065.5|94015.5|94069.9|94029.7|94054.4|94015.5|40
1648214300000|2022-03-25 13:18:20|94065.3|94015.3|94067.7|94017.7|94067.7|94030.8|94048.6|94010.6|56
1648214310000|2022-03-25 13:18:30|94066.3|94016.3|94058.7|94008.7|94066.3|94016.3|94058.7|94008.7|47
1648214320000|2022-03-25 13:18:40|94059|94009|94057.5|94007.5|94061.1|94011.1|94057.5|94007.5|53
1648214330000|2022-03-25 13:18:50|94056.9|94006.9|94065.6|94015.6|94065.6|94015.6|94056.9|94006.9|49
1648214340000|2022-03-25 13:19:00|94065.3|94015.3|94059.2|94009.2|94065.3|94015.3|94059.2|94009.2|46
1648214350000|2022-03-25 13:19:10|94059.3|94009.3|94059.6|94009.6|94059.6|94009.6|94059|94009|28
1648214360000|2022-03-25 13:19:20|94059.5|94009.5|94062.5|94012.5|94063|94013|94058.1|94008.1|45
1648214370000|2022-03-25 13:19:30|94062.7|94012.7|94067.6|94017.6|94069.2|94019.2|94062.2|94012.2|39
1648214380000|2022-03-25 13:19:40|94067.7|94017.7|94063.9|94013.9|94067.7|94017.7|94063.6|94013.6|46
1648214390000|2022-03-25 13:19:50|94064|94014|94066.6|94016.6|94069.9|94019.9|94063.3|94013.3|45
1648214400000|2022-03-25 13:20:00|94066.5|94016.5|94060.8|94010.8|94066.9|94016.9|94060|94010|53
1648214410000|2022-03-25 13:20:10|94061|94011|94042.4|94017.4|94061.3|94023.7|94042.4|94005.7|51
1648214420000|2022-03-25 13:20:20|94043.3|94018.3|94081.6|94031.6|94088|94050.5|94043.3|94007|67
1648214430000|2022-03-25 13:20:30|94081.4|94031.4|94091.3|94041.3|94091.9|94041.9|94081.4|94031.4|71
1648214440000|2022-03-25 13:20:40|94093|94043|94114.6|94064.6|94116.5|94071.6|94092.6|94042.6|65
1648214450000|2022-03-25 13:20:50|94115|94065|94114.8|94064.8|94118.3|94082.3|94102.8|94062.5|62
1648214460000|2022-03-25 13:21:00|94114.9|94064.9|94138.3|94088.3|94138.3|94103.1|94105.2|94058.4|77
1648214470000|2022-03-25 13:21:10|94137.8|94087.8|94118.7|94093.7|94155.7|94109.1|94118.3|94079|74
1648214480000|2022-03-25 13:21:20|94118.1|94093.1|94126.4|94101.4|94131.8|94106.8|94114.8|94074.3|70
1648214490000|2022-03-25 13:21:30|94126.3|94101.3|94114.9|94089.9|94137.9|94106|94113.1|94074.4|65
1648214500000|2022-03-25 13:21:40|94114.5|94089.5|94124.2|94074.2|94137.8|94098.9|94114.4|94074.2|62
1648214510000|2022-03-25 13:21:50|94122.8|94072.8|94124.6|94074.6|94131.2|94093.6|94108.6|94070.4|63
1648214520000|2022-03-25 13:22:00|94124.8|94074.8|94124.7|94074.7|94128.4|94078.4|94123.4|94073.4|54
1648214530000|2022-03-25 13:22:10|94124.4|94074.4|94109.2|94084.2|94129.2|94092.8|94108.8|94074.3|53
1648214540000|2022-03-25 13:22:20|94122.5|94072.5|94114.9|94089.9|94122.5|94090.5|94108.2|94072.5|56
1648214550000|2022-03-25 13:22:30|94115|94090|94113.1|94088.1|94125.1|94091.3|94110.4|94074.4|49
1648214560000|2022-03-25 13:22:40|94113.5|94088.5|94116.4|94091.4|94122.5|94097.5|94112.1|94087.1|60
1648214570000|2022-03-25 13:22:50|94116|94091|94109.6|94084.6|94123.5|94091.3|94109|94071.6|59
1648214580000|2022-03-25 13:23:00|94108.7|94083.7|94124.5|94074.5|94125.3|94085.9|94106.5|94073.7|62
1648214590000|2022-03-25 13:23:10|94124.8|94074.8|94125.7|94075.7|94130.6|94080.6|94124.6|94074.6|50
1648214600000|2022-03-25 13:23:20|94125.3|94075.3|94112.7|94087.7|94132.7|94089.8|94110.7|94073|57
1648214610000|2022-03-25 13:23:30|94113|94088|94118|94068|94124|94089|94109.9|94068|51
1648214620000|2022-03-25 13:23:40|94118.4|94068.4|94110.4|94060.4|94118.9|94068.9|94108.7|94058.7|52
1648214630000|2022-03-25 13:23:50|94110|94060|94104.1|94054.1|94114.6|94071.3|94096.2|94054.1|55
1648214640000|2022-03-25 13:24:00|94102.5|94052.5|94074.1|94024.1|94102.5|94052.5|94069.7|94019.7|67
1648214650000|2022-03-25 13:24:10|94073.6|94023.6|94088.9|94038.9|94091.3|94041.3|94072.1|94022.1|67
1648214660000|2022-03-25 13:24:20|94088|94038|94101|94051|94101|94051|94087.2|94037.2|67
1648214670000|2022-03-25 13:24:30|94101.7|94051.7|94107.7|94057.7|94115.5|94065.5|94100.3|94050.3|76
1648214680000|2022-03-25 13:24:40|94107|94057|94108.9|94058.9|94114.1|94064.1|94101.4|94051.4|71
1648214690000|2022-03-25 13:24:50|94109.1|94059.1|94106.1|94056.1|94114|94070.6|94094.1|94052.7|68
1648214700000|2022-03-25 13:25:00|94106|94056|94083.9|94033.9|94106.7|94068.4|94075.2|94033.8|60
1648214710000|2022-03-25 13:25:10|94083.8|94033.8|94083|94033|94084.1|94034.1|94082.1|94032.1|45
1648214720000|2022-03-25 13:25:20|94079.6|94029.6|94069.9|94019.9|94080.1|94041.1|94058.4|94017.6|63
1648214730000|2022-03-25 13:25:30|94069.4|94019.4|94066.6|94016.6|94069.4|94019.4|94066.1|94016.1|52
1648214740000|2022-03-25 13:25:40|94066.8|94016.8|94064.6|94014.6|94071.6|94031.6|94055|94012.8|56
1648214750000|2022-03-25 13:25:50|94064.7|94014.7|94074.7|94024.7|94076.3|94038.8|94052.3|94013.2|61
1648214760000|2022-03-25 13:26:00|94072.5|94022.5|94068.1|94043.1|94082|94043.1|94061.4|94017.3|59
1648214770000|2022-03-25 13:26:10|94066|94041|94078|94028|94080.3|94041|94066|94024.6|64
1648214780000|2022-03-25 13:26:20|94079|94029|94087.8|94037.8|94092.5|94051.9|94076.6|94026.9|71
1648214790000|2022-03-25 13:26:30|94090.5|94040.5|94088|94038|94092.7|94042.7|94087.8|94037.8|69
1648214800000|2022-03-25 13:26:40|94088.1|94038.1|94092.1|94042.1|94096|94055.7|94080.7|94034.9|67
1648214810000|2022-03-25 13:26:50|94091.6|94041.6|94074.6|94049.6|94092.7|94050.8|94074.6|94038.9|56
1648214820000|2022-03-25 13:27:00|94073.3|94048.3|94099.5|94049.5|94103.6|94066.3|94070.2|94031.7|62
1648214830000|2022-03-25 13:27:10|94099.4|94049.4|94099.5|94049.5|94103.1|94064.3|94082.6|94044|62
1648214840000|2022-03-25 13:27:20|94099.6|94049.6|94088.5|94038.5|94102.4|94058.3|94075.9|94038.3|61
1648214850000|2022-03-25 13:27:30|94088.4|94038.4|94088|94038|94088.9|94050|94069|94032.5|67
1648214860000|2022-03-25 13:27:40|94088.7|94038.7|94097.1|94047.1|94097.8|94059.9|94074.8|94036.5|69
1648214870000|2022-03-25 13:27:50|94096.6|94046.6|94103.8|94053.8|94103.8|94053.8|94091.9|94041.9|64
1648214880000|2022-03-25 13:28:00|94104.3|94054.3|94095|94045|94106.4|94067.5|94090.3|94044.3|65
1648214890000|2022-03-25 13:28:10|94095.2|94045.2|94089.6|94039.6|94097|94059.5|94080.4|94039.1|62
1648214900000|2022-03-25 13:28:20|94090|94040|94083.7|94033.7|94090|94048.9|94069.9|94033.6|60
1648214910000|2022-03-25 13:28:30|94083.5|94033.5|94056.9|94006.9|94083.8|94033.8|94050.5|94006.9|67
1648214920000|2022-03-25 13:28:40|94057.2|94007.2|94070.4|94020.4|94071.1|94030.2|94052.9|94004.1|69
1648214930000|2022-03-25 13:28:50|94070.2|94020.2|94078.5|94028.5|94081.9|94041.5|94064|94020.2|60
1648214940000|2022-03-25 13:29:00|94078.7|94028.7|94082.2|94032.2|94084.4|94034.4|94076.7|94026.7|50
1648214950000|2022-03-25 13:29:10|94082.3|94032.3|94065.9|94015.9|94082.3|94032.3|94061.6|94011.6|60
1648214960000|2022-03-25 13:29:20|94067.2|94017.2|94066.1|94016.1|94071.6|94033.4|94053.1|94013.1|59
1648214970000|2022-03-25 13:29:30|94066.8|94016.8|94079.1|94029.1|94080.4|94030.4|94065.1|94015.1|61
1648214980000|2022-03-25 13:29:40|94079.6|94029.6|94070.5|94020.5|94081.1|94038.5|94057.3|94016|59
1648214990000|2022-03-25 13:29:50|94070.4|94020.4|94066.3|94016.3|94071.8|94028.6|94051.8|94014.2|57
1648215000000|2022-03-25 13:30:00|94067.2|94017.2|94071.6|94021.6|94075.3|94025.3|94065.5|94015.5|64
1648215010000|2022-03-25 13:30:10|94071.7|94021.7|94075.1|94025.1|94078.6|94028.6|94071.1|94021.1|66
1648215020000|2022-03-25 13:30:20|94075.8|94025.8|94058.2|94033.2|94077.7|94033.9|94057.5|94019.5|65
1648215030000|2022-03-25 13:30:30|94058.6|94033.6|94069.1|94019.1|94079.4|94036.2|94058.4|94017.6|70
1648215040000|2022-03-25 13:30:40|94069.8|94019.8|94066.1|94016.1|94076.8|94033.7|94057.1|94016.1|68
1648215050000|2022-03-25 13:30:50|94066.6|94016.6|94057.6|94007.6|94068.8|94018.8|94056.7|94006.7|69
1648215060000|2022-03-25 13:31:00|94057.5|94007.5|94056.9|94006.9|94063|94013|94055.6|94005.6|75
1648215070000|2022-03-25 13:31:10|94056.8|94006.8|94041.4|94016.4|94059|94016.4|94040.6|93998.3|56
1648215080000|2022-03-25 13:31:20|94041.1|94016.1|94042.7|93992.7|94054.8|94017.4|94039.9|93992.7|61
1648215090000|2022-03-25 13:31:30|94041.1|93991.1|94024.7|93974.7|94043.9|94004.2|94011.1|93972.6|71
1648215100000|2022-03-25 13:31:40|94026.5|93976.5|94019.4|93969.4|94030.9|93984.8|94007.3|93967.4|64
1648215110000|2022-03-25 13:31:50|94019.6|93969.6|94017.5|93967.5|94023.6|93973.6|94017.5|93967.5|54
1648215120000|2022-03-25 13:32:00|94017.6|93967.6|94011.3|93961.3|94019.5|93969.5|94007.8|93957.8|63
1648215130000|2022-03-25 13:32:10|94011.1|93961.1|93985.6|93935.6|94011.3|93969.3|93985.6|93935.6|62
1648215140000|2022-03-25 13:32:20|93986.6|93936.6|93963.5|93913.5|93988.2|93945.3|93963.5|93913.5|69
1648215150000|2022-03-25 13:32:30|93962.9|93912.9|93954.9|93904.9|93964|93923|93940.4|93898.3|78
1648215160000|2022-03-25 13:32:40|93955.3|93905.3|93918.7|93868.7|93957|93913.9|93910.1|93860.1|75
1648215170000|2022-03-25 13:32:50|93918.1|93868.1|93928.4|93878.4|93931.1|93890.8|93904.9|93864.5|77
1648215180000|2022-03-25 13:33:00|93928.3|93878.3|93956.8|93906.8|93965.4|93915.4|93928.3|93878.3|77
1648215190000|2022-03-25 13:33:10|93955.8|93905.8|93968.2|93918.2|93974.6|93924.6|93954.8|93904.8|66
1648215200000|2022-03-25 13:33:20|93968.4|93918.4|93971.4|93921.4|93976|93933.8|93958.3|93914.5|71
1648215210000|2022-03-25 13:33:30|93971.7|93921.7|93979.8|93929.8|93987.2|93937.2|93960.2|93920.5|74
1648215220000|2022-03-25 13:33:40|93980.2|93930.2|93975.5|93925.5|93984.5|93934.5|93972.7|93922.7|68
1648215230000|2022-03-25 13:33:50|93975.1|93925.1|93978.1|93928.1|93978.3|93928.3|93972.7|93922.7|63
1648215240000|2022-03-25 13:34:00|93976.8|93926.8|93976.6|93926.6|93982|93938.5|93963.5|93921.9|68
1648215250000|2022-03-25 13:34:10|93976|93926|93975.2|93925.2|93978.8|93928.8|93971|93921|70
1648215260000|2022-03-25 13:34:20|93974.7|93924.7|93986.6|93936.6|93986.6|93936.6|93974.7|93924.7|60
1648215270000|2022-03-25 13:34:30|93986|93936|93998.9|93948.9|94003.7|93954.4|93979.4|93935.2|61
1648215280000|2022-03-25 13:34:40|93999.1|93949.1|94002.3|93952.3|94002.4|93960.2|93984.8|93944.8|49
1648215290000|2022-03-25 13:34:50|94002.1|93952.1|94001.3|93951.3|94003.4|93953.4|93997.3|93947.3|64
1648215300000|2022-03-25 13:35:00|94001.5|93951.5|94014.9|93964.9|94021|93983|93992|93950.6|69
1648215310000|2022-03-25 13:35:10|94016.1|93966.1|94028.3|93978.3|94028.9|93989.5|94013.5|93966.1|68
1648215320000|2022-03-25 13:35:20|94028.4|93978.4|94031.4|93981.4|94031.4|93981.4|93979.4|93929.4|74
1648215330000|2022-03-25 13:35:30|94038.6|93988.6|94040.1|93990.1|94042.3|93992.3|94025.1|93975.1|76
1648215340000|2022-03-25 13:35:40|94039.3|93989.3|94026.1|93976.1|94039.7|93990.5|94008|93970|67
1648215350000|2022-03-25 13:35:50|94025.6|93975.6|94010|93985|94027.7|93990.1|94009.9|93966.1|66
1648215360000|2022-03-25 13:36:00|94010.3|93985.3|94005.1|93955.1|94024.8|93986.1|93999.1|93949.1|76
1648215370000|2022-03-25 13:36:10|94005.4|93955.4|94003.3|93953.3|94015.1|93967.1|93992.1|93951.2|73
1648215380000|2022-03-25 13:36:20|94002.6|93952.6|93994.8|93944.8|94004.5|93954.5|93993.9|93943.9|54
1648215390000|2022-03-25 13:36:30|93995.1|93945.1|93992.6|93942.6|93999|93960.3|93985|93939.1|66
1648215400000|2022-03-25 13:36:40|93993.1|93943.1|93977|93927|93994.5|93944.5|93959.8|93922|63
1648215410000|2022-03-25 13:36:50|93977.4|93927.4|93953.7|93928.7|93977.4|93932.6|93953.7|93914.3|58
1648215420000|2022-03-25 13:37:00|93953.5|93928.5|93949.8|93899.8|93965.5|93928.5|93947.5|93897.5|72
1648215430000|2022-03-25 13:37:10|93949.3|93899.3|93947|93897|93950.4|93900.4|93944.6|93894.6|67
1648215440000|2022-03-25 13:37:20|93947.2|93897.2|93967.3|93917.3|93967.3|93917.3|93946.5|93896.5|67
1648215450000|2022-03-25 13:37:30|93967.6|93917.6|93967.9|93917.9|93969.2|93919.2|93964|93914|59
1648215460000|2022-03-25 13:37:40|93967.2|93917.2|93981.4|93931.4|93984|93934|93965.2|93915.2|74
1648215470000|2022-03-25 13:37:50|93982|93932|93979.8|93929.8|93983.9|93933.9|93977.2|93927.2|67
1648215480000|2022-03-25 13:38:00|93980|93930|93980.1|93930.1|93982.9|93932.9|93974.4|93924.4|63
1648215490000|2022-03-25 13:38:10|93979.8|93929.8|93996.6|93946.6|93996.6|93946.6|93978.5|93928.5|62
1648215500000|2022-03-25 13:38:20|93996.5|93946.5|93989.8|93939.8|93998|93958.7|93980|93936|66
1648215510000|2022-03-25 13:38:30|93989.9|93939.9|93993.2|93943.2|93994.6|93956.4|93981.4|93939.4|65
1648215520000|2022-03-25 13:38:40|93995|93945|93995.7|93945.7|94003.8|93953.8|93994.2|93944.2|66
1648215530000|2022-03-25 13:38:50|93996.8|93946.8|93998.3|93948.3|93998.8|93959.9|93984.9|93940.7|64
1648215540000|2022-03-25 13:39:00|93998.2|93948.2|93997.5|93947.5|93998.7|93948.7|93990.1|93940.1|65
1648215550000|2022-03-25 13:39:10|93997.6|93947.6|93998|93948|93998.1|93948.1|93988.8|93938.8|61
1648215560000|2022-03-25 13:39:20|93998.1|93948.1|93995.6|93945.6|93998.1|93948.1|93989.3|93939.3|73
1648215570000|2022-03-25 13:39:30|93994|93944|93989.7|93939.7|93995.8|93945.8|93988.7|93938.7|66
1648215580000|2022-03-25 13:39:40|93989.9|93939.9|93973.1|93948.1|93993.7|93949.8|93972.4|93933|65
1648215590000|2022-03-25 13:39:50|93973.8|93948.8|93963.9|93938.9|93991.6|93950.5|93961|93925.7|64
1648215600000|2022-03-25 13:40:00|93963.5|93938.5|93974.9|93924.9|93981.9|93938.5|93961.8|93919.2|75
1648215610000|2022-03-25 13:40:10|93974.7|93924.7|93985.8|93935.8|93987.9|93947.8|93967.3|93924.4|68
1648215620000|2022-03-25 13:40:20|93991.1|93941.1|93991.4|93941.4|93995.2|93951.5|93975.4|93935.5|73
1648215630000|2022-03-25 13:40:30|93993.3|93943.3|94001.7|93951.7|94006.5|93956.5|93989.9|93939.9|76
1648215640000|2022-03-25 13:40:40|94001.8|93951.8|93999.6|93949.6|94003.3|93953.3|93997.2|93947.2|66
1648215650000|2022-03-25 13:40:50|94000|93950|93997.9|93947.9|94004.2|93966.5|93981.1|93944.6|66
1648215660000|2022-03-25 13:41:00|93998.2|93948.2|94003.8|93953.8|94005.1|93967.5|93989.8|93946.4|68
1648215670000|2022-03-25 13:41:10|94002.9|93952.9|94000.4|93950.4|94006.7|93956.7|93999.3|93949.3|60
1648215680000|2022-03-25 13:41:20|94000.9|93950.9|93992.1|93942.1|94006.7|93956.7|93992.1|93942.1|61
1648215690000|2022-03-25 13:41:30|93992.9|93942.9|93978.1|93928.1|93993|93943|93976|93926|70
1648215700000|2022-03-25 13:41:40|93978|93928|93974.4|93924.4|93982.2|93932.2|93972.9|93922.9|67
1648215710000|2022-03-25 13:41:50|93974.5|93924.5|93967.8|93917.8|93977.6|93934.9|93959.9|93916.5|72
1648215720000|2022-03-25 13:42:00|93967.7|93917.7|93964.5|93914.5|93969.3|93919.3|93964.3|93914.3|71
1648215730000|2022-03-25 13:42:10|93964.4|93914.4|93967.3|93917.3|93971.3|93921.3|93964.2|93914.2|68
1648215740000|2022-03-25 13:42:20|93967.2|93917.2|93961.2|93911.2|93968.4|93918.4|93961.2|93911.2|66
1648215750000|2022-03-25 13:42:30|93963.3|93913.3|93942.3|93892.3|93963.5|93913.5|93942.3|93892.3|67
1648215760000|2022-03-25 13:42:40|93942.8|93892.8|93955.4|93905.4|93957.4|93908.9|93933.5|93892.3|66
1648215770000|2022-03-25 13:42:50|93955.5|93905.5|93959.9|93909.9|93965|93915|93951.4|93901.4|62
1648215780000|2022-03-25 13:43:00|93961.1|93911.1|93971.7|93921.7|93978|93928|93961.1|93911.1|75
1648215790000|2022-03-25 13:43:10|93971.9|93921.9|93967.1|93917.1|93971.9|93921.9|93965.8|93915.8|59
1648215800000|2022-03-25 13:43:20|93966.5|93916.5|93982.4|93932.4|93983|93933|93966.5|93916.5|59
1648215810000|2022-03-25 13:43:30|93982.8|93932.8|93995.5|93945.5|93995.8|93945.8|93981.9|93931.9|56
1648215820000|2022-03-25 13:43:40|93995.6|93945.6|94005.3|93955.3|94006.8|93956.8|93995.1|93945.1|64
1648215830000|2022-03-25 13:43:50|94006.1|93956.1|94020.8|93970.8|94022.3|93972.3|94006.1|93956.1|71
1648215840000|2022-03-25 13:44:00|94020.6|93970.6|94019.5|93969.5|94032.7|93993.7|94007.6|93968.2|71
1648215850000|2022-03-25 13:44:10|94020.9|93970.9|93995.7|93945.7|94021.4|93974.3|93995.7|93945.7|64
1648215860000|2022-03-25 13:44:20|93994.8|93944.8|93991.8|93941.8|93996.4|93946.4|93986.5|93936.5|71
1648215870000|2022-03-25 13:44:30|93991.4|93941.4|93985.2|93935.2|93991.7|93941.7|93983.7|93933.7|69
1648215880000|2022-03-25 13:44:40|93987.4|93937.4|93993.6|93943.6|93994.1|93953.5|93977.5|93927.5|70
1648215890000|2022-03-25 13:44:50|93992.4|93942.4|93995.7|93945.7|94002.7|93952.7|93986.9|93936.9|76
1648215900000|2022-03-25 13:45:00|93995.3|93945.3|93990.2|93940.2|93995.7|93950.7|93971|93935.9|72
1648215910000|2022-03-25 13:45:10|93988.5|93938.5|93988.9|93938.9|93991.8|93941.8|93952.1|93915.3|76
1648215920000|2022-03-25 13:45:20|93988.8|93938.8|94021.9|93971.9|94027.3|93977.3|93988.8|93938.8|77
1648215930000|2022-03-25 13:45:30|94021.1|93971.1|94024.9|93974.9|94027|93977|94019.3|93969.3|63
1648215940000|2022-03-25 13:45:40|94019.9|93969.9|94020.1|93970.1|94021.6|93979.2|94003.9|93960.1|73
1648215950000|2022-03-25 13:45:50|94019.5|93969.5|93990.9|93940.9|94019.5|93969.5|93990.9|93940.9|74
1648215960000|2022-03-25 13:46:00|93988.9|93938.9|93991.6|93941.6|93998.7|93948.7|93986.2|93936.2|71
1648215970000|2022-03-25 13:46:10|93991.7|93941.7|93982.4|93932.4|93998.3|93948.3|93981.3|93931.3|70
1648215980000|2022-03-25 13:46:20|93983.1|93933.1|93966.4|93916.4|93983.4|93933.4|93966.3|93916.3|63
1648215990000|2022-03-25 13:46:30|93968.8|93918.8|93965.7|93915.7|93971.9|93921.9|93964|93914|66
1648216000000|2022-03-25 13:46:40|93965.4|93915.4|93951|93901|93965.4|93927.1|93948.3|93898.3|60
1648216010000|2022-03-25 13:46:50|93951.3|93901.3|93931.7|93881.7|93951.5|93906|93929.6|93879.6|63
1648216020000|2022-03-25 13:47:00|93933.2|93883.2|93927.7|93877.7|93933.2|93894.4|93918|93874.1|60
1648216030000|2022-03-25 13:47:10|93928.1|93878.1|93928.6|93878.6|93930|93880|93924.1|93874.1|59
1648216040000|2022-03-25 13:47:20|93928.7|93878.7|93920.9|93870.9|93937|93887|93920.3|93870.3|60
1648216050000|2022-03-25 13:47:30|93920.7|93870.7|93923|93873|93924.9|93885.2|93908.7|93870.3|48
1648216060000|2022-03-25 13:47:40|93923.4|93873.4|93911.6|93861.6|93923.5|93878.7|93903.5|93860.9|53
1648216070000|2022-03-25 13:47:50|93911.5|93861.5|93919.6|93869.6|93922.3|93872.3|93910.6|93860.6|53
1648216080000|2022-03-25 13:48:00|93918.7|93868.7|93896|93871|93918.7|93880.4|93894.3|93863|58
1648216090000|2022-03-25 13:48:10|93894.6|93869.6|93901.2|93851.2|93908|93871.3|93885.1|93846.1|60
1648216100000|2022-03-25 13:48:20|93900.8|93850.8|93893.8|93843.8|93902.3|93864.1|93880.9|93843.4|61
1648216110000|2022-03-25 13:48:30|93894.2|93844.2|93902.1|93852.1|93903.3|93865.2|93880.5|93843.5|63
1648216120000|2022-03-25 13:48:40|93901.9|93851.9|93894.1|93844.1|93901.9|93864|93881|93840.9|70
1648216130000|2022-03-25 13:48:50|93893.8|93843.8|93903.7|93853.7|93930.2|93882.1|93893.7|93843.7|78
1648216140000|2022-03-25 13:49:00|93904|93854|93898.4|93848.4|93913.1|93866.2|93891|93846.9|70
1648216150000|2022-03-25 13:49:10|93899.1|93849.1|93880.8|93855.8|93899.2|93859|93877.6|93840.7|67
1648216160000|2022-03-25 13:49:20|93881.2|93856.2|93909|93859|93913.3|93863.3|93878.3|93850.4|56
1648216170000|2022-03-25 13:49:30|93908.8|93858.8|93933.6|93883.6|93937|93887|93908.8|93858.8|68
1648216180000|2022-03-25 13:49:40|93933.9|93883.9|93925.3|93875.3|93934.2|93884.2|93921.8|93871.8|72
1648216190000|2022-03-25 13:49:50|93925.2|93875.2|93915.4|93865.4|93925.2|93875.2|93914.8|93864.8|63
1648216200000|2022-03-25 13:50:00|93916.1|93866.1|93934.6|93884.6|93935.1|93885.1|93915.5|93865.5|69
1648216210000|2022-03-25 13:50:10|93934.8|93884.8|93912.3|93862.3|93938.3|93888.3|93912.3|93862.3|71
1648216220000|2022-03-25 13:50:20|93911.7|93861.7|93903.8|93853.8|93912.9|93862.9|93903.8|93853.8|72
1648216230000|2022-03-25 13:50:30|93902|93852|93886.9|93836.9|93902|93852.6|93876.5|93834.4|76
1648216240000|2022-03-25 13:50:40|93885.6|93835.6|93904.4|93854.4|93904.7|93865.9|93882.5|93832.5|61
1648216250000|2022-03-25 13:50:50|93902.8|93852.8|93894.4|93844.4|93904.9|93854.9|93893.2|93843.2|56
1648216260000|2022-03-25 13:51:00|93894.2|93844.2|93879.9|93829.9|93894.2|93846.8|93868.7|93828.7|75
1648216270000|2022-03-25 13:51:10|93879.7|93829.7|93865.8|93840.8|93880|93841.9|93862.3|93824.1|71
1648216280000|2022-03-25 13:51:20|93866.1|93841.1|93868.7|93843.7|93876.9|93851.9|93864.7|93839.7|69
1648216290000|2022-03-25 13:51:30|93869.1|93844.1|93890.9|93840.9|93890.9|93846.8|93865.8|93831.6|70
1648216300000|2022-03-25 13:51:40|93890.5|93840.5|93888.6|93838.6|93891.2|93853.3|93872.4|93834.3|60
1648216310000|2022-03-25 13:51:50|93888.7|93838.7|93889.5|93839.5|93890|93850.5|93867|93833|62
1648216320000|2022-03-25 13:52:00|93889.2|93839.2|93875|93850|93890.3|93852.3|93871.2|93834.9|68
1648216330000|2022-03-25 13:52:10|93875.4|93850.4|93892.1|93842.1|93893.4|93850.9|93873.7|93834.5|66
1648216340000|2022-03-25 13:52:20|93891.9|93841.9|93901.2|93851.2|93901.3|93859.9|93880.4|93840.3|68
1648216350000|2022-03-25 13:52:30|93901.6|93851.6|93912.5|93862.5|93913.9|93875.5|93890.9|93851.6|72
1648216360000|2022-03-25 13:52:40|93912.8|93862.8|93908.1|93858.1|93917.9|93872.3|93894.8|93857.5|56
1648216370000|2022-03-25 13:52:50|93907.7|93857.7|93891.3|93841.3|93910.7|93874.1|93883.9|93839.1|59
1648216380000|2022-03-25 13:53:00|93891.9|93841.9|93875.6|93850.6|93891.9|93853.2|93870.9|93836.9|51
1648216390000|2022-03-25 13:53:10|93875.7|93850.7|93878.5|93853.5|93894.3|93855.8|93874.3|93839.4|46
1648216400000|2022-03-25 13:53:20|93876.3|93851.3|93871.9|93846.9|93893.1|93855.9|93868.9|93832.6|57
1648216410000|2022-03-25 13:53:30|93872.3|93847.3|93867|93842|93887.5|93850.4|93866.6|93830.2|67
1648216420000|2022-03-25 13:53:40|93867.4|93842.4|93879.1|93854.1|93891.9|93854.9|93866.9|93840.3|58
1648216430000|2022-03-25 13:53:50|93879|93854|93900.2|93850.2|93904.5|93865|93877.4|93848.4|67
1648216440000|2022-03-25 13:54:00|93899.7|93849.7|93893|93843|93900.4|93857.7|93878.6|93841.2|54
1648216450000|2022-03-25 13:54:10|93892.6|93842.6|93887.7|93837.7|93892.6|93842.6|93887.1|93837.1|43
1648216460000|2022-03-25 13:54:20|93888.1|93838.1|93927.1|93877.1|93928|93878|93884.4|93836|75
1648216470000|2022-03-25 13:54:30|93927.5|93877.5|93920.3|93870.3|93929.1|93879.1|93913.3|93863.3|60
1648216480000|2022-03-25 13:54:40|93920.2|93870.2|93924|93874|93924.3|93886.4|93910.6|93866.9|39
1648216490000|2022-03-25 13:54:50|93924.3|93874.3|93900.7|93875.7|93924.3|93880.7|93900.7|93867.9|60
1648216500000|2022-03-25 13:55:00|93901.8|93876.8|93902.3|93877.3|93922.1|93883.5|93901.3|93864.3|66
1648216510000|2022-03-25 13:55:10|93899.7|93874.7|93907.9|93857.9|93918.4|93874.7|93891.8|93852.2|70
1648216520000|2022-03-25 13:55:20|93909.2|93859.2|93905|93855|93910.1|93860.2|93885.2|93847.5|71
1648216530000|2022-03-25 13:55:30|93905.2|93855.2|93907|93857|93910.4|93860.4|93904|93854|64
1648216540000|2022-03-25 13:55:40|93909.1|93859.1|93909.2|93859.2|93912.4|93868.4|93891.9|93855|61
1648216550000|2022-03-25 13:55:50|93908.8|93858.8|93912.9|93862.9|93913|93863|93908.1|93858.1|64
1648216560000|2022-03-25 13:56:00|93914.4|93864.4|93911.3|93861.3|93914.8|93864.8|93909.7|93859.7|59
1648216570000|2022-03-25 13:56:10|93911.4|93861.4|93902|93852|93911.4|93861.4|93900.6|93850.6|41
1648216580000|2022-03-25 13:56:20|93902.4|93852.4|93904.4|93854.4|93907.1|93857.1|93902|93852|65
1648216590000|2022-03-25 13:56:30|93904.3|93854.3|93893|93843|93904.4|93854.4|93892.2|93842.2|64
1648216600000|2022-03-25 13:56:40|93893.2|93843.2|93874.8|93849.8|93893.5|93852.6|93874.2|93836.4|61
1648216610000|2022-03-25 13:56:50|93875|93850|93888.8|93838.8|93889|93850|93873.1|93834.9|56
1648216620000|2022-03-25 13:57:00|93888.7|93838.7|93895.6|93845.6|93897|93847|93886.2|93836.2|48
1648216630000|2022-03-25 13:57:10|93895.3|93845.3|93906.9|93856.9|93907.6|93862|93882.4|93845.3|64
1648216640000|2022-03-25 13:57:20|93907.7|93857.7|93914|93864|93914.1|93864.1|93907.7|93857.7|58
1648216650000|2022-03-25 13:57:30|93914.1|93864.1|93908.4|93858.4|93914.1|93874.3|93890|93853|57
1648216660000|2022-03-25 13:57:40|93907.5|93857.5|93905.6|93855.6|93914.4|93870.7|93895.7|93855.6|64
1648216670000|2022-03-25 13:57:50|93905.9|93855.9|93908.8|93858.8|93914.6|93872.3|93897.3|93855.4|71
1648216680000|2022-03-25 13:58:00|93908.4|93858.4|93907.9|93857.9|93912.6|93862.6|93905.2|93855.2|64
1648216690000|2022-03-25 13:58:10|93907.2|93857.2|93919.1|93869.1|93920.5|93870.5|93907.1|93857.1|62
1648216700000|2022-03-25 13:58:20|93918|93868|93928.7|93878.7|93929.5|93890.2|93914.8|93867.1|66
1648216710000|2022-03-25 13:58:30|93928.2|93878.2|93944.6|93894.6|93944.6|93894.6|93926.7|93876.7|66
1648216720000|2022-03-25 13:58:40|93947.1|93897.1|93985.4|93935.4|93985.4|93935.4|93947.1|93897.1|68
1648216730000|2022-03-25 13:58:50|93985.3|93935.3|93981.4|93931.4|93986.1|93936.1|93974.7|93924.7|69
1648216740000|2022-03-25 13:59:00|93981.5|93931.5|93979.9|93929.9|93984.8|93934.8|93973.1|93923.1|64
1648216750000|2022-03-25 13:59:10|93980.5|93930.5|93923.5|93873.5|93983|93933|93916|93866|60
1648216760000|2022-03-25 13:59:20|93924.2|93874.2|93932|93882|93937|93895.4|93919.3|93874.2|53
1648216770000|2022-03-25 13:59:30|93932.6|93882.6|93930.1|93880.1|93935.6|93885.6|93927.9|93877.9|57
1648216780000|2022-03-25 13:59:40|93930.4|93880.4|93928.1|93878.1|93933.5|93883.5|93923.3|93873.3|57
1648216790000|2022-03-25 13:59:50|93925.7|93875.7|93912.1|93862.1|93925.8|93875.8|93909|93859|48
1648216800000|2022-03-25 14:00:00|93912|93862|93905.4|93855.4|93917.9|93867.9|93901.9|93851.9|69
1648216810000|2022-03-25 14:00:10|93905|93855|93878.7|93828.7|93905|93855|93877|93827|65
1648216820000|2022-03-25 14:00:20|93878|93828|93845.3|93795.3|93878.5|93828.5|93843.1|93793.1|75
1648216830000|2022-03-25 14:00:30|93844.2|93794.2|93831.1|93781.1|93861.5|93811.5|93827.6|93777.6|64
1648216840000|2022-03-25 14:00:40|93834.8|93784.8|93836|93786|93853.8|93803.8|93824.9|93774.9|72
1648216850000|2022-03-25 14:00:50|93833|93783|93833.1|93783.1|93841.8|93791.8|93827.3|93777.3|75
1648216860000|2022-03-25 14:01:00|93833.3|93783.3|93828.5|93778.5|93833.9|93783.9|93822.4|93772.4|71
1648216870000|2022-03-25 14:01:10|93833.8|93783.8|93824.2|93799.2|93838.3|93799.8|93821.2|93775|72
1648216880000|2022-03-25 14:01:20|93823.8|93798.8|93823.9|93798.9|93837.9|93799.8|93817.6|93781.5|69
1648216890000|2022-03-25 14:01:30|93836.7|93786.7|93818.9|93768.9|93840.3|93794.1|93815.2|93768.5|71
1648216900000|2022-03-25 14:01:40|93817.3|93767.3|93821.7|93771.7|93827.2|93777.2|93815.3|93765.3|74
1648216910000|2022-03-25 14:01:50|93817.6|93767.6|93823.3|93773.3|93825.4|93783.2|93808.2|93760.4|68
1648216920000|2022-03-25 14:02:00|93824.2|93774.2|93811.8|93786.8|93824.7|93788.4|93809.9|93766.7|75
1648216930000|2022-03-25 14:02:10|93812.6|93787.6|93819.1|93769.1|93820.5|93788.6|93800.8|93767.6|72
1648216940000|2022-03-25 14:02:20|93806.6|93781.6|93819.2|93769.2|93830.9|93791.6|93806.3|93763.3|71
1648216950000|2022-03-25 14:02:30|93817.5|93767.5|93828|93803|93844|93812.8|93817|93767|67
1648216960000|2022-03-25 14:02:40|93830.6|93805.6|93833.9|93783.9|93845.5|93808|93820.1|93781.3|58
1648216970000|2022-03-25 14:02:50|93834.2|93784.2|93827.4|93802.4|93842|93805.8|93825.6|93783.4|59
1648216980000|2022-03-25 14:03:00|93827.5|93802.5|93837.4|93812.4|93846.3|93812.4|93826.9|93794.3|64
1648216990000|2022-03-25 14:03:10|93837.8|93812.8|93825.8|93800.8|93854.4|93817.5|93822.1|93786.6|68
1648217000000|2022-03-25 14:03:20|93824.7|93799.7|93836.5|93811.5|93856.3|93814.9|93824.7|93796.8|68
1648217010000|2022-03-25 14:03:30|93836.4|93811.4|93845.9|93820.9|93851.9|93823.7|93831.4|93800.7|72
1648217020000|2022-03-25 14:03:40|93845.8|93820.8|93872.4|93822.4|93883|93833|93842.9|93805.9|71
1648217030000|2022-03-25 14:03:50|93872.8|93822.8|93879.6|93829.6|93884.4|93839.5|93863.1|93822.8|73
1648217040000|2022-03-25 14:04:00|93879.8|93829.8|93857.6|93807.6|93884.4|93844|93845|93806.8|65
1648217050000|2022-03-25 14:04:10|93858.4|93808.4|93868.2|93818.2|93873.8|93832.8|93854.8|93807|66
1648217060000|2022-03-25 14:04:20|93869|93819|93867.3|93817.3|93870.3|93826.9|93851.9|93804.3|65
1648217070000|2022-03-25 14:04:30|93866.7|93816.7|93850.1|93800.1|93868.3|93818.3|93842.7|93798.6|60
1648217080000|2022-03-25 14:04:40|93849.6|93799.6|93851|93801|93857.9|93807.9|93847.2|93797.2|54
1648217090000|2022-03-25 14:04:50|93852|93802|93862.7|93812.7|93868.6|93818.6|93852|93802|61
1648217100000|2022-03-25 14:05:00|93862|93812|93855.8|93805.8|93863.9|93825.2|93845.4|93805.8|61
1648217110000|2022-03-25 14:05:10|93856.5|93806.5|93870.1|93820.1|93873.6|93823.6|93856.5|93806.5|71
1648217120000|2022-03-25 14:05:20|93869.8|93819.8|93869.8|93819.8|93875.2|93832.7|93857.7|93815.6|61
1648217130000|2022-03-25 14:05:30|93868.8|93818.8|93876|93826|93881.7|93831.7|93868.1|93818.1|60
1648217140000|2022-03-25 14:05:40|93875.9|93825.9|93879.8|93829.8|93882.2|93832.2|93870.8|93820.8|61
1648217150000|2022-03-25 14:05:50|93879.4|93829.4|93892.4|93842.4|93892.8|93842.8|93879.4|93829.4|67
1648217160000|2022-03-25 14:06:00|93892.6|93842.6|93898.7|93848.7|93898.9|93848.9|93891|93841|55
1648217170000|2022-03-25 14:06:10|93898.1|93848.1|93919.9|93869.9|93919.9|93869.9|93894.6|93844.6|64
1648217180000|2022-03-25 14:06:20|93919.7|93869.7|93912.8|93862.8|93920.2|93870.2|93909.6|93859.6|64
1648217190000|2022-03-25 14:06:30|93913|93863|93908.8|93858.8|93913.6|93863.6|93905.5|93855.5|66
1648217200000|2022-03-25 14:06:40|93908.9|93858.9|93909.3|93859.3|93909.7|93859.7|93906.6|93856.6|46
1648217210000|2022-03-25 14:06:50|93909.6|93859.6|93915.2|93865.2|93915.7|93865.7|93906.1|93856.1|57
1648217220000|2022-03-25 14:07:00|93915|93865|93934.8|93884.8|93936.4|93886.4|93915|93865|67
1648217230000|2022-03-25 14:07:10|93935|93885|93942.6|93892.6|93957.3|93907.3|93930.2|93880.2|71
1648217240000|2022-03-25 14:07:20|93941.7|93891.7|93944.4|93894.4|93952.9|93902.9|93941.7|93891.7|64
1648217250000|2022-03-25 14:07:30|93944.3|93894.3|93945.7|93895.7|93946.5|93896.5|93939.8|93889.8|50
1648217260000|2022-03-25 14:07:40|93944.9|93894.9|93944.9|93894.9|93950.4|93900.4|93942.9|93892.9|51
1648217270000|2022-03-25 14:07:50|93945.2|93895.2|93947.9|93897.9|93951.9|93910.6|93933|93893.9|56
1648217280000|2022-03-25 14:08:00|93947.1|93897.1|93948.6|93898.6|93952.1|93902.1|93946.8|93896.8|46
1648217290000|2022-03-25 14:08:10|93948.8|93898.8|93947.2|93897.2|93948.8|93898.8|93944.6|93894.6|53
1648217300000|2022-03-25 14:08:20|93948.4|93898.4|93914.9|93864.9|93948.4|93898.4|93914.7|93864.7|64
1648217310000|2022-03-25 14:08:30|93915.1|93865.1|93930.7|93880.7|93931|93881|93915|93865|63
1648217320000|2022-03-25 14:08:40|93930.8|93880.8|93925|93875|93932.7|93882.7|93924.2|93874.2|58
1648217330000|2022-03-25 14:08:50|93924.7|93874.7|93925.2|93875.2|93934.5|93896.9|93921.9|93873.9|56
1648217340000|2022-03-25 14:09:00|93925.3|93875.3|93926.4|93876.4|93926.8|93876.8|93922.8|93872.8|58
1648217350000|2022-03-25 14:09:10|93926.7|93876.7|93915.5|93865.5|93929.3|93879.3|93915.1|93865.1|49
1648217360000|2022-03-25 14:09:20|93915.4|93865.4|93918.7|93868.7|93919.9|93869.9|93914.5|93864.5|44
1648217370000|2022-03-25 14:09:30|93919.2|93869.2|93916.7|93866.7|93919.2|93869.2|93915.8|93865.8|51
1648217380000|2022-03-25 14:09:40|93916.6|93866.6|93927|93877|93931.3|93887.9|93908.9|93858.9|66
1648217390000|2022-03-25 14:09:50|93927.2|93877.2|93935.1|93885.1|93935.1|93885.1|93926.9|93876.9|58
1648217400000|2022-03-25 14:10:00|93934.3|93884.3|93932.6|93882.6|93941.5|93891.5|93932|93882|70
1648217410000|2022-03-25 14:10:10|93932.5|93882.5|93936.4|93886.4|93940|93890|93931.5|93881.5|64
1648217420000|2022-03-25 14:10:20|93939.3|93889.3|93944.1|93894.1|93945.9|93895.9|93935.6|93885.6|65
1648217430000|2022-03-25 14:10:30|93944.2|93894.2|93951.5|93901.5|93956.5|93906.5|93942.1|93892.1|62
1648217440000|2022-03-25 14:10:40|93953.1|93903.1|93942|93892|93955.7|93905.7|93940.4|93890.4|69
1648217450000|2022-03-25 14:10:50|93940|93890|93921.6|93871.6|93940.2|93890.2|93908.2|93863.2|76
1648217460000|2022-03-25 14:11:00|93921|93871|93923.2|93873.2|93923.8|93873.8|93915.6|93865.6|67
1648217470000|2022-03-25 14:11:10|93923.8|93873.8|93923.1|93873.1|93923.8|93873.8|93917.2|93867.2|62
1648217480000|2022-03-25 14:11:20|93924.3|93874.3|93916.9|93866.9|93924.4|93884.2|93905.5|93865.1|67
1648217490000|2022-03-25 14:11:30|93916.8|93866.8|93909.9|93859.9|93917.6|93867.6|93909.9|93859.9|64
1648217500000|2022-03-25 14:11:40|93910.8|93860.8|93900.5|93850.5|93911.9|93861.9|93900.3|93850.3|65
1648217510000|2022-03-25 14:11:50|93900.4|93850.4|93900.5|93850.5|93903.6|93853.6|93898.5|93848.5|56
1648217520000|2022-03-25 14:12:00|93901.6|93851.6|93902.4|93852.4|93908|93858|93901.1|93851.1|63
1648217530000|2022-03-25 14:12:10|93903.7|93853.7|93906|93856|93909.8|93859.8|93903.2|93853.2|47
1648217540000|2022-03-25 14:12:20|93905.2|93855.2|93888.7|93863.7|93912.9|93863.7|93887.1|93849.2|60
1648217550000|2022-03-25 14:12:30|93888.4|93863.4|93899.4|93849.4|93900.8|93863.4|93887.4|93848.4|45
1648217560000|2022-03-25 14:12:40|93899.2|93849.2|93891.9|93841.9|93899.6|93849.6|93889.8|93839.8|48
1648217570000|2022-03-25 14:12:50|93892|93842|93889.7|93839.7|93892.6|93842.6|93888.7|93838.7|36
1648217580000|2022-03-25 14:13:00|93889.8|93839.8|93889.7|93839.7|93890.3|93840.3|93889.1|93839.1|27
1648217590000|2022-03-25 14:13:10|93890|93840|93888.4|93838.4|93894.5|93856.3|93881.2|93831.2|50
1648217600000|2022-03-25 14:13:20|93888.1|93838.1|93881.7|93831.7|93888.1|93843.4|93865.4|93827.5|52
1648217610000|2022-03-25 14:13:30|93882.3|93832.3|93886.1|93836.1|93894.3|93844.3|93881.7|93831.7|62
1648217620000|2022-03-25 14:13:40|93887.2|93837.2|93880.5|93830.5|93889|93839|93879.7|93829.7|57
1648217630000|2022-03-25 14:13:50|93880.9|93830.9|93875.6|93825.6|93881.2|93831.2|93873.4|93823.4|62
1648217640000|2022-03-25 14:14:00|93875.4|93825.4|93880.1|93830.1|93881.7|93831.7|93875.4|93825.4|47
1648217650000|2022-03-25 14:14:10|93880|93830|93883.1|93833.1|93883.1|93833.1|93879.3|93829.3|30
1648217660000|2022-03-25 14:14:20|93882.9|93832.9|93897.2|93847.2|93897.5|93847.5|93882.9|93832.9|60
1648217670000|2022-03-25 14:14:30|93897|93847|93895.9|93845.9|93902.7|93852.7|93894.1|93844.1|69
1648217680000|2022-03-25 14:14:40|93894.2|93844.2|93910.8|93860.8|93914.1|93864.1|93894.1|93844.1|59
1648217690000|2022-03-25 14:14:50|93910.7|93860.7|93925.6|93875.6|93927.6|93877.6|93910.2|93860.2|74
1648217700000|2022-03-25 14:15:00|93927.3|93877.3|93932.9|93882.9|93935.5|93885.5|93924.9|93874.9|68
1648217710000|2022-03-25 14:15:10|93933.6|93883.6|93936.4|93886.4|93940.9|93890.9|93931.7|93881.7|62
1648217720000|2022-03-25 14:15:20|93935.8|93885.8|93940.2|93890.2|93941.5|93891.5|93933|93883|60
1648217730000|2022-03-25 14:15:30|93940.4|93890.4|93939.1|93889.1|93940.4|93890.4|93937|93887|52
1648217740000|2022-03-25 14:15:40|93939.2|93889.2|93936.5|93886.5|93942.5|93892.5|93936.5|93886.5|58
1648217750000|2022-03-25 14:15:50|93936.1|93886.1|93936.7|93886.7|93941.8|93891.8|93934.2|93884.2|63
1648217760000|2022-03-25 14:16:00|93938|93888|93924.9|93874.9|93938|93892|93915.3|93874.5|71
1648217770000|2022-03-25 14:16:10|93925.8|93875.8|93918.6|93868.6|93928.7|93878.7|93917.4|93867.4|73
1648217780000|2022-03-25 14:16:20|93918.5|93868.5|93927.7|93877.7|93928.6|93878.6|93918.5|93868.5|64
1648217790000|2022-03-25 14:16:30|93928.4|93878.4|93927.4|93877.4|93932.5|93882.5|93925.7|93875.7|71
1648217800000|2022-03-25 14:16:40|93924.3|93874.3|93938.8|93888.8|93938.8|93888.8|93921.2|93871.2|70
1648217810000|2022-03-25 14:16:50|93938.7|93888.7|93932.6|93882.6|93938.7|93888.7|93930.5|93880.5|53
1648217820000|2022-03-25 14:17:00|93933.5|93883.5|93943.8|93893.8|93944.5|93894.5|93930.3|93880.3|60
1648217830000|2022-03-25 14:17:10|93943.9|93893.9|93947.8|93897.8|93952.5|93902.5|93943.8|93893.8|65
1648217840000|2022-03-25 14:17:20|93946|93896|93952.7|93902.7|93952.8|93902.8|93941.9|93891.9|68
1648217850000|2022-03-25 14:17:30|93951.7|93901.7|93956.5|93906.5|93957.5|93907.5|93951.1|93901.1|63
1648217860000|2022-03-25 14:17:40|93957.3|93907.3|93987.6|93937.6|93989.2|93939.2|93957.1|93907.1|71
1648217870000|2022-03-25 14:17:50|93988.9|93938.9|93997.2|93947.2|93998.2|93948.2|93988.9|93938.9|67
1648217880000|2022-03-25 14:18:00|93996.3|93946.3|93995.8|93945.8|94001.6|93951.6|93994.8|93944.8|62
1648217890000|2022-03-25 14:18:10|93993.4|93943.4|93965.7|93915.7|93996.6|93946.6|93962.6|93912.6|62
1648217900000|2022-03-25 14:18:20|93965.4|93915.4|93961.9|93911.9|93975.2|93925.2|93961.9|93911.9|68
1648217910000|2022-03-25 14:18:30|93962.3|93912.3|93953.8|93903.8|93962.7|93912.7|93948.7|93898.7|62
1648217920000|2022-03-25 14:18:40|93954.6|93904.6|93958.4|93908.4|93959.4|93909.4|93951.4|93901.4|57
1648217930000|2022-03-25 14:18:50|93958.3|93908.3|93964.8|93914.8|93972.8|93922.8|93957.9|93907.9|67
1648217940000|2022-03-25 14:19:00|93964.5|93914.5|93966.2|93916.2|93966.2|93916.2|93959.3|93909.3|55
1648217950000|2022-03-25 14:19:10|93966|93916|93955.3|93905.3|93968.3|93918.3|93953.1|93903.1|65
1648217960000|2022-03-25 14:19:20|93955.5|93905.5|93947.5|93897.5|93955.5|93905.5|93946.8|93896.8|63
1648217970000|2022-03-25 14:19:30|93946.3|93896.3|93948.7|93898.7|93955.3|93905.3|93946.3|93896.3|71
1648217980000|2022-03-25 14:19:40|93949.1|93899.1|93917.3|93867.3|93950.6|93900.6|93917.3|93867.3|73
1648217990000|2022-03-25 14:19:50|93920.5|93870.5|93943.6|93893.6|93943.6|93893.6|93919.4|93869.4|67
1648218000000|2022-03-25 14:20:00|93940.3|93890.3|93917.9|93867.9|93941.4|93897.4|93917.1|93867.1|67
1648218010000|2022-03-25 14:20:10|93917.6|93867.6|93917|93867|93919.1|93869.1|93915.8|93865.8|50
1648218020000|2022-03-25 14:20:20|93916.9|93866.9|93923.8|93873.8|93934.8|93884.8|93916.9|93866.9|66
1648218030000|2022-03-25 14:20:30|93923.2|93873.2|93930.3|93880.3|93930.3|93880.3|93920.9|93870.9|61
1648218040000|2022-03-25 14:20:40|93930.7|93880.7|93926.4|93876.4|93934.6|93884.6|93926.4|93876.4|57
1648218050000|2022-03-25 14:20:50|93926.8|93876.8|93925.7|93875.7|93930.6|93880.6|93923.6|93873.6|49
1648218060000|2022-03-25 14:21:00|93925.2|93875.2|93928.5|93878.5|93931.6|93881.6|93923.3|93873.3|60
1648218070000|2022-03-25 14:21:10|93929.4|93879.4|93924|93874|93931.8|93881.8|93922.5|93872.5|50
1648218080000|2022-03-25 14:21:20|93924.3|93874.3|93925.4|93875.4|93925.9|93883.5|93902.9|93865.3|60
1648218090000|2022-03-25 14:21:30|93925.3|93875.3|93937|93887|93937|93887|93924.8|93874.8|57
1648218100000|2022-03-25 14:21:40|93936.8|93886.8|93928.6|93878.6|93939.1|93889.1|93928.6|93878.6|54
1648218110000|2022-03-25 14:21:50|93928.9|93878.9|93940.9|93890.9|93941|93893.2|93915.8|93874.3|62
1648218120000|2022-03-25 14:22:00|93941|93891|93937.9|93887.9|93941|93891|93933.5|93883.5|58
1648218130000|2022-03-25 14:22:10|93937.8|93887.8|93934.3|93884.3|93939.7|93889.7|93933.2|93883.2|58
1648218140000|2022-03-25 14:22:20|93934.2|93884.2|93922.1|93872.1|93935.4|93887|93912|93872.1|58
1648218150000|2022-03-25 14:22:30|93922.2|93872.2|93926.9|93876.9|93926.9|93876.9|93920.6|93870.6|45
1648218160000|2022-03-25 14:22:40|93926.8|93876.8|93913.3|93863.3|93926.9|93876.9|93894.7|93856.6|68
1648218170000|2022-03-25 14:22:50|93914.3|93864.3|93893.7|93843.7|93914.3|93875.1|93892.8|93842.8|59
1648218180000|2022-03-25 14:23:00|93893.8|93843.8|93899.8|93849.8|93904.9|93854.9|93893.4|93843.4|63
1648218190000|2022-03-25 14:23:10|93900.6|93850.6|93907.5|93857.5|93908.8|93858.8|93899.9|93849.9|49
1648218200000|2022-03-25 14:23:20|93907.7|93857.7|93908.4|93858.4|93908.4|93858.4|93903.5|93853.5|44
1648218210000|2022-03-25 14:23:30|93908.5|93858.5|93917|93867|93917.6|93867.6|93904.6|93854.6|59
1648218220000|2022-03-25 14:23:40|93917.1|93867.1|93921.2|93871.2|93927.3|93877.3|93916.1|93866.1|68
1648218230000|2022-03-25 14:23:50|93921.4|93871.4|93921.8|93871.8|93925.3|93875.3|93919.1|93869.1|45
1648218240000|2022-03-25 14:24:00|93922.1|93872.1|93891.4|93841.4|93922.3|93872.3|93891.4|93841.4|76
1648218250000|2022-03-25 14:24:10|93891.9|93841.9|93894.1|93844.1|93894.1|93844.1|93885.4|93835.4|71
1648218260000|2022-03-25 14:24:20|93896.1|93846.1|93883.5|93833.5|93896.1|93846.1|93881.8|93831.8|70
1648218270000|2022-03-25 14:24:30|93882.2|93832.2|93890.5|93840.5|93893.3|93843.3|93882.2|93832.2|69
1648218280000|2022-03-25 14:24:40|93890.7|93840.7|93916|93866|93916.6|93866.6|93890|93840|66
1648218290000|2022-03-25 14:24:50|93915.9|93865.9|93899|93849|93919.4|93869.4|93899|93849|74
1648218300000|2022-03-25 14:25:00|93899.9|93849.9|93903.1|93853.1|93903.3|93853.3|93895.4|93845.4|71
1648218310000|2022-03-25 14:25:10|93904.6|93854.6|93928.2|93878.2|93931.3|93881.3|93904.6|93854.6|66
1648218320000|2022-03-25 14:25:20|93928.3|93878.3|93928.1|93878.1|93928.9|93878.9|93924.2|93874.2|54
1648218330000|2022-03-25 14:25:30|93927.4|93877.4|93916.7|93866.7|93928.3|93878.3|93915.2|93865.2|46
1648218340000|2022-03-25 14:25:40|93917.8|93867.8|93935.6|93885.6|93938.3|93888.3|93917.5|93867.5|59
1648218350000|2022-03-25 14:25:50|93935.4|93885.4|93931.6|93881.6|93938.2|93888.2|93926.2|93876.2|56
1648218360000|2022-03-25 14:26:00|93931.3|93881.3|93937.9|93887.9|93939.1|93889.1|93930.8|93880.8|46
1648218370000|2022-03-25 14:26:10|93938.1|93888.1|93939.7|93889.7|93939.8|93889.8|93935.3|93885.3|49
1648218380000|2022-03-25 14:26:20|93939.8|93889.8|93938.4|93888.4|93940.4|93890.4|93936|93886|31
1648218390000|2022-03-25 14:26:30|93938.3|93888.3|93933.5|93883.5|93938.8|93888.8|93929.5|93879.5|47
1648218400000|2022-03-25 14:26:40|93933.6|93883.6|93919.5|93869.5|93936.5|93886.5|93918.8|93868.8|62
1648218410000|2022-03-25 14:26:50|93919.8|93869.8|93931.9|93881.9|93931.9|93881.9|93918.5|93868.5|50
1648218420000|2022-03-25 14:27:00|93931.8|93881.8|93918.2|93868.2|93931.8|93881.8|93917.9|93867.9|51
1648218430000|2022-03-25 14:27:10|93917.8|93867.8|93918.2|93868.2|93925.8|93875.8|93917.3|93867.3|55
1648218440000|2022-03-25 14:27:20|93918|93868|93922.8|93872.8|93925.3|93884.2|93909|93866.1|49
1648218450000|2022-03-25 14:27:30|93923.3|93873.3|93932.6|93882.6|93934.9|93884.9|93921.8|93871.8|59
1648218460000|2022-03-25 14:27:40|93933.1|93883.1|93932.9|93882.9|93935.8|93885.8|93929.9|93879.9|56
1648218470000|2022-03-25 14:27:50|93932.6|93882.6|93924.7|93874.7|93933.3|93883.3|93924.7|93874.7|30
1648218480000|2022-03-25 14:28:00|93926.1|93876.1|93916.3|93891.3|93933.3|93892|93916.3|93873|59
1648218490000|2022-03-25 14:28:10|93928.9|93878.9|93933.5|93883.5|93933.5|93891.8|93915.7|93875.8|55
1648218500000|2022-03-25 14:28:20|93932.9|93882.9|93937.9|93887.9|93937.9|93887.9|93932.8|93882.8|37
1648218510000|2022-03-25 14:28:30|93937.2|93887.2|93936.9|93886.9|93940.2|93904|93923.9|93886.9|55
1648218520000|2022-03-25 14:28:40|93936.6|93886.6|93936.6|93886.6|93940.3|93902.9|93920.9|93883.9|59
1648218530000|2022-03-25 14:28:50|93937|93887|93951.7|93901.7|93953.9|93903.9|93936.3|93886.3|52
1648218540000|2022-03-25 14:29:00|93951.6|93901.6|93938.7|93913.7|93954.1|93914.9|93936.1|93901.4|48
1648218550000|2022-03-25 14:29:10|93949.8|93899.8|93953.2|93903.2|93956.7|93920.3|93944.3|93898.8|52
1648218560000|2022-03-25 14:29:20|93953.3|93903.3|93944.4|93894.4|93953.3|93912.6|93936.3|93894.4|50
1648218570000|2022-03-25 14:29:30|93944.5|93894.5|93944|93894|93945.5|93895.5|93942.7|93892.7|39
1648218580000|2022-03-25 14:29:40|93944.2|93894.2|93940.5|93890.5|93944.4|93894.4|93940.5|93890.5|31
1648218590000|2022-03-25 14:29:50|93938.8|93888.8|93948.4|93898.4|93952.6|93902.6|93938.8|93888.8|54
1648218600000|2022-03-25 14:30:00|93948.6|93898.6|93934.9|93884.9|93948.8|93898.8|93933.1|93883.1|67
1648218610000|2022-03-25 14:30:10|93935.1|93885.1|93932.5|93882.5|93936.5|93886.5|93930.1|93880.1|58
1648218620000|2022-03-25 14:30:20|93933.9|93883.9|93933.6|93883.6|93936.7|93886.7|93933|93883|45
1648218630000|2022-03-25 14:30:30|93933.9|93883.9|93933.7|93883.7|93934.3|93896.2|93918.5|93881|57
1648218640000|2022-03-25 14:30:40|93933.5|93883.5|93932.8|93882.8|93936|93896|93921|93880.4|61
1648218650000|2022-03-25 14:30:50|93932.9|93882.9|93930.4|93880.4|93938.6|93888.6|93929.9|93879.9|59
1648218660000|2022-03-25 14:31:00|93929.9|93879.9|93914.5|93864.5|93931.3|93881.3|93912.4|93862.4|62
1648218670000|2022-03-25 14:31:10|93914|93864|93909.3|93859.3|93914.8|93864.8|93907.2|93857.2|55
1648218680000|2022-03-25 14:31:20|93910.4|93860.4|93896.8|93846.8|93910.4|93860.4|93886.5|93836.5|62
1648218690000|2022-03-25 14:31:30|93898.5|93848.5|93893.2|93843.2|93900.1|93850.1|93891.9|93841.9|58
1648218700000|2022-03-25 14:31:40|93893.5|93843.5|93887.8|93837.8|93893.9|93843.9|93886.7|93836.7|55
1648218710000|2022-03-25 14:31:50|93888|93838|93885.7|93835.7|93890.3|93840.3|93885.5|93835.5|44
1648218720000|2022-03-25 14:32:00|93888.3|93838.3|93892.3|93842.3|93892.5|93842.5|93885.3|93835.3|47
1648218730000|2022-03-25 14:32:10|93892|93842|93900.1|93850.1|93902.2|93852.2|93890.7|93840.7|57
1648218740000|2022-03-25 14:32:20|93898.5|93848.5|93881.9|93856.9|93900|93860.5|93881.5|93846.8|53
1648218750000|2022-03-25 14:32:30|93880.4|93855.4|93875|93850|93888.8|93856|93871.8|93838|51
1648218760000|2022-03-25 14:32:40|93875.3|93850.3|93876.7|93851.7|93891.8|93854.6|93875.2|93839.1|39
1648218770000|2022-03-25 14:32:50|93877.1|93852.1|93885.5|93835.5|93889.5|93852.3|93874.9|93834.9|39
1648218780000|2022-03-25 14:33:00|93885.7|93835.7|93885.3|93835.3|93886.9|93836.9|93880|93830|49
1648218790000|2022-03-25 14:33:10|93885.5|93835.5|93896.4|93846.4|93897.1|93847.1|93884.9|93834.9|54
1648218800000|2022-03-25 14:33:20|93896.2|93846.2|93885.1|93835.1|93897.2|93850.6|93875.6|93834.2|60
1648218810000|2022-03-25 14:33:30|93884.6|93834.6|93868.2|93843.2|93885.7|93844|93867.7|93830.6|49
1648218820000|2022-03-25 14:33:40|93868.8|93843.8|93872|93822|93880.2|93844.9|93868.1|93820.2|49
1648218830000|2022-03-25 14:33:50|93872.9|93822.9|93862.4|93812.4|93876.2|93832.8|93851.3|93812|58
1648218840000|2022-03-25 14:34:00|93864.7|93814.7|93819.9|93794.9|93864.7|93828|93818.2|93782.8|66
1648218850000|2022-03-25 14:34:10|93820.3|93795.3|93813.3|93788.3|93835.2|93797.2|93810.8|93776.3|71
1648218860000|2022-03-25 14:34:20|93813.5|93788.5|93832.4|93782.4|93832.4|93788.5|93812.6|93777.8|34
1648218870000|2022-03-25 14:34:30|93830.7|93780.7|93801.9|93776.9|93831.2|93781.8|93800.7|93764.9|49
1648218880000|2022-03-25 14:34:40|93801.7|93776.7|93805|93780|93821.1|93783.1|93799.8|93768.9|57
1648218890000|2022-03-25 14:34:50|93804.3|93779.3|93797.5|93772.5|93814.5|93779.3|93796|93761.4|52
1648218900000|2022-03-25 14:35:00|93797.4|93772.4|93777.4|93752.4|93806|93772.5|93773.5|93745.7|69
1648218910000|2022-03-25 14:35:10|93776.8|93751.8|93773.6|93748.6|93779.1|93754.1|93773.6|93748.6|54
1648218920000|2022-03-25 14:35:20|93774.1|93749.1|93773.5|93748.5|93778.1|93753.1|93770.6|93745.6|51
1648218930000|2022-03-25 14:35:30|93772.9|93747.9|93806.9|93781.9|93820.2|93790.8|93772.9|93747.9|58
1648218940000|2022-03-25 14:35:40|93806.3|93781.3|93803.5|93778.5|93816.4|93783.1|93802.1|93765.2|64
1648218950000|2022-03-25 14:35:50|93803.6|93778.6|93812.6|93762.6|93818|93781.7|93803.5|93760.5|68
1648218960000|2022-03-25 14:36:00|93812.5|93762.5|93810.7|93760.7|93813.7|93775.9|93799.7|93760.7|48
1648218970000|2022-03-25 14:36:10|93810.8|93760.8|93803.1|93753.1|93810.9|93774.4|93797.2|93751.7|48
1648218980000|2022-03-25 14:36:20|93803|93753|93781.1|93756.1|93803.2|93766.8|93780.7|93747.5|50
1648218990000|2022-03-25 14:36:30|93780.7|93755.7|93774.8|93749.8|93791.6|93758.8|93774.8|93736.8|50
1648219000000|2022-03-25 14:36:40|93776.4|93751.4|93791.3|93766.3|93801.2|93766.5|93764.2|93731.5|59
1648219010000|2022-03-25 14:36:50|93790.5|93765.5|93790|93765|93799.3|93766|93787.1|93748.5|60
1648219020000|2022-03-25 14:37:00|93790.2|93765.2|93799.8|93774.8|93814.2|93776.8|93790.2|93756.6|63
1648219030000|2022-03-25 14:37:10|93799.9|93774.9|93805.3|93755.3|93809.8|93776.3|93793.6|93750.1|62
1648219040000|2022-03-25 14:37:20|93805.6|93755.6|93800.5|93750.5|93807.7|93757.7|93798.6|93748.6|68
1648219050000|2022-03-25 14:37:30|93801.2|93751.2|93796.8|93746.8|93804.5|93763.9|93785.2|93745.4|65
1648219060000|2022-03-25 14:37:40|93796|93746|93790.9|93740.9|93796.1|93746.1|93788.8|93738.8|68
1648219070000|2022-03-25 14:37:50|93788.3|93738.3|93793.1|93743.1|93793.3|93743.3|93774.5|93724.5|75
1648219080000|2022-03-25 14:38:00|93793.9|93743.9|93789.4|93739.4|93798.1|93748.1|93783.9|93733.9|67
1648219090000|2022-03-25 14:38:10|93790.6|93740.6|93785.4|93735.4|93793.5|93748.4|93770.6|93734.4|68
1648219100000|2022-03-25 14:38:20|93785|93735|93762.3|93712.3|93786.8|93736.8|93760|93710|66
1648219110000|2022-03-25 14:38:30|93762.7|93712.7|93770.9|93720.9|93776|93726|93757.7|93707.7|69
1648219120000|2022-03-25 14:38:40|93771.3|93721.3|93764.6|93739.6|93777.3|93739.6|93760.6|93715.5|62
1648219130000|2022-03-25 14:38:50|93763.5|93738.5|93776.5|93726.5|93779.9|93740.8|93760.4|93724.3|62
1648219140000|2022-03-25 14:39:00|93776.6|93726.6|93778.1|93728.1|93784.1|93747.8|93763.3|93725.4|66
1648219150000|2022-03-25 14:39:10|93776.9|93726.9|93775.7|93725.7|93778.4|93741.1|93761.5|93723.9|59
1648219160000|2022-03-25 14:39:20|93777.8|93727.8|93777.5|93727.5|93780.7|93744.4|93763.5|93724.3|67
1648219170000|2022-03-25 14:39:30|93778|93728|93787|93737|93787|93745.5|93766.2|93726.1|53
1648219180000|2022-03-25 14:39:40|93787.6|93737.6|93789.5|93739.5|93794.1|93761.1|93775.7|93737.6|66
1648219190000|2022-03-25 14:39:50|93777.7|93752.7|93771.6|93746.6|93789.7|93753|93771|93733.5|59
1648219200000|2022-03-25 14:40:00|93771.7|93746.7|93802.4|93752.4|93802.5|93758.3|93771.1|93740.9|57
1648219210000|2022-03-25 14:40:10|93803.6|93753.6|93785.6|93760.6|93807|93762.1|93785.4|93747.4|55
1648219220000|2022-03-25 14:40:20|93785.7|93760.7|93802.9|93752.9|93803|93761.9|93785.7|93747.1|49
1648219230000|2022-03-25 14:40:30|93802.8|93752.8|93797.1|93747.1|93802.8|93766.4|93784.1|93744.4|48
1648219240000|2022-03-25 14:40:40|93798.1|93748.1|93799.4|93749.4|93799.6|93749.6|93790.9|93740.9|57
1648219250000|2022-03-25 14:40:50|93800.3|93750.3|93801.2|93751.2|93802.2|93752.2|93796|93746|55
1648219260000|2022-03-25 14:41:00|93801.5|93751.5|93786.3|93736.3|93801.6|93751.6|93782.1|93732.1|63
1648219270000|2022-03-25 14:41:10|93786.1|93736.1|93772.5|93722.5|93790.2|93744.5|93759.1|93719.3|62
1648219280000|2022-03-25 14:41:20|93772.9|93722.9|93782.7|93732.7|93782.7|93732.7|93772.6|93722.6|51
1648219290000|2022-03-25 14:41:30|93783|93733|93782.1|93732.1|93785.9|93735.9|93781.5|93731.5|55
1648219300000|2022-03-25 14:41:40|93782.7|93732.7|93773.5|93748.5|93783.2|93748.9|93764.1|93727.4|57
1648219310000|2022-03-25 14:41:50|93775.2|93750.2|93795.7|93745.7|93812.7|93767|93775.2|93739.5|64
1648219320000|2022-03-25 14:42:00|93796.3|93746.3|93788.6|93738.6|93809.2|93770.6|93788.6|93738.6|69
1648219330000|2022-03-25 14:42:10|93788.4|93738.4|93778.2|93728.2|93788.4|93738.4|93776.7|93726.7|59
1648219340000|2022-03-25 14:42:20|93777.1|93727.1|93775.7|93725.7|93785|93747.9|93764|93723|53
1648219350000|2022-03-25 14:42:30|93774.3|93724.3|93782|93732|93783.5|93744.7|93768.9|93718.9|50
1648219360000|2022-03-25 14:42:40|93780.8|93730.8|93777.7|93727.7|93780.8|93730.8|93776.5|93726.5|37
1648219370000|2022-03-25 14:42:50|93777.5|93727.5|93785.5|93735.5|93785.5|93735.5|93772.7|93722.7|51
1648219380000|2022-03-25 14:43:00|93785.9|93735.9|93780.1|93730.1|93786.4|93736.4|93779.4|93729.4|43
1648219390000|2022-03-25 14:43:10|93780.4|93730.4|93777.5|93727.5|93784|93734|93777.5|93727.5|38
1648219400000|2022-03-25 14:43:20|93780|93730|93784.5|93734.5|93785.5|93735.5|93780|93730|38
1648219410000|2022-03-25 14:43:30|93784.4|93734.4|93782|93732|93792|93742|93782|93732|58
1648219420000|2022-03-25 14:43:40|93784.2|93734.2|93790.7|93740.7|93792.8|93742.8|93780.7|93730.7|53
1648219430000|2022-03-25 14:43:50|93789.8|93739.8|93778.1|93753.1|93793.5|93753.1|93777.7|93737.6|55
1648219440000|2022-03-25 14:44:00|93788.9|93738.9|93792.5|93742.5|93796.2|93746.2|93788.4|93738.4|57
1648219450000|2022-03-25 14:44:10|93791.4|93741.4|93789.7|93739.7|93791.6|93757.8|93777.8|93739.4|50
1648219460000|2022-03-25 14:44:20|93789.3|93739.3|93779.3|93729.3|93791.1|93752|93770.8|93727.5|56
1648219470000|2022-03-25 14:44:30|93778.8|93728.8|93786.9|93736.9|93786.9|93736.9|93777.2|93727.2|50
1648219480000|2022-03-25 14:44:40|93786.7|93736.7|93816.4|93766.4|93816.9|93766.9|93786.7|93736.7|62
1648219490000|2022-03-25 14:44:50|93817.6|93767.6|93822.6|93772.6|93829.2|93779.2|93817.6|93767.6|69
1648219500000|2022-03-25 14:45:00|93823|93773|93827.2|93777.2|93830.1|93780.1|93823|93773|70
1648219510000|2022-03-25 14:45:10|93830.6|93780.6|93844.2|93794.2|93844.2|93794.2|93829.2|93779.2|69
1648219520000|2022-03-25 14:45:20|93844.3|93794.3|93855.3|93805.3|93855.9|93805.9|93844|93794|56
1648219530000|2022-03-25 14:45:30|93854.2|93804.2|93870.3|93820.3|93870.3|93823.4|93848.4|93804.2|63
1648219540000|2022-03-25 14:45:40|93868.2|93818.2|93856.9|93806.9|93871.9|93821.9|93855.2|93805.2|65
1648219550000|2022-03-25 14:45:50|93856.7|93806.7|93871.3|93821.3|93871.3|93821.3|93856.5|93806.5|69
1648219560000|2022-03-25 14:46:00|93871|93821|93880.5|93830.5|93880.8|93830.8|93866.5|93816.5|68
1648219570000|2022-03-25 14:46:10|93881.9|93831.9|93887.7|93837.7|93887.7|93837.7|93878.7|93828.7|60
1648219580000|2022-03-25 14:46:20|93887.3|93837.3|93871.9|93821.9|93893.9|93843.9|93871.9|93821.9|71
1648219590000|2022-03-25 14:46:30|93873.7|93823.7|93868.1|93818.1|93876.5|93826.5|93862.9|93812.9|62
1648219600000|2022-03-25 14:46:40|93869.3|93819.3|93868|93818|93873.1|93823.1|93863.4|93813.4|70
1648219610000|2022-03-25 14:46:50|93867.6|93817.6|93871.5|93821.5|93876.1|93826.1|93867.4|93817.4|60
1648219620000|2022-03-25 14:47:00|93870.2|93820.2|93873.1|93823.1|93874.8|93824.8|93868.2|93818.2|44
1648219630000|2022-03-25 14:47:10|93875.1|93825.1|93863.4|93813.4|93877.6|93827.6|93863.4|93813.4|57
1648219640000|2022-03-25 14:47:20|93863.8|93813.8|93864.7|93814.7|93872.1|93822.1|93861.9|93811.9|60
1648219650000|2022-03-25 14:47:30|93864.4|93814.4|93865.2|93815.2|93868.7|93818.7|93863.2|93813.2|50
1648219660000|2022-03-25 14:47:40|93864.8|93814.8|93862.6|93812.6|93866.1|93816.1|93861.8|93811.8|40
1648219670000|2022-03-25 14:47:50|93862.1|93812.1|93866|93816|93867.5|93817.5|93862.1|93812.1|43
1648219680000|2022-03-25 14:48:00|93865.7|93815.7|93867.1|93817.1|93867.1|93817.1|93864.6|93814.6|41
1648219690000|2022-03-25 14:48:10|93866.6|93816.6|93868.1|93818.1|93870.9|93820.9|93866.6|93816.6|32
1648219700000|2022-03-25 14:48:20|93866.5|93816.5|93867.2|93817.2|93874.8|93824.8|93866.5|93816.5|32
1648219710000|2022-03-25 14:48:30|93867.1|93817.1|93874.1|93824.1|93874.3|93824.3|93863.4|93813.4|56
1648219720000|2022-03-25 14:48:40|93875|93825|93876.7|93826.7|93882.1|93832.1|93874.7|93824.7|61
1648219730000|2022-03-25 14:48:50|93877|93827|93876.8|93826.8|93878.2|93828.2|93875.2|93825.2|48
1648219740000|2022-03-25 14:49:00|93876.7|93826.7|93878.2|93828.2|93881.7|93831.7|93876.5|93826.5|53
1648219750000|2022-03-25 14:49:10|93878.3|93828.3|93882.8|93832.8|93887.2|93837.2|93878.1|93828.1|54
1648219760000|2022-03-25 14:49:20|93883.3|93833.3|93888.8|93838.8|93890.2|93840.2|93883.3|93833.3|68
1648219770000|2022-03-25 14:49:30|93888.9|93838.9|93895.6|93845.6|93896.9|93846.9|93887.2|93837.2|57
1648219780000|2022-03-25 14:49:40|93895.7|93845.7|93895.6|93845.6|93898.6|93848.6|93894.6|93844.6|51
1648219790000|2022-03-25 14:49:50|93895.3|93845.3|93894.5|93844.5|93895.7|93845.7|93891.8|93841.8|36
1648219800000|2022-03-25 14:50:00|93894.8|93844.8|93896.5|93846.5|93897.4|93847.4|93894.6|93844.6|33
1648219810000|2022-03-25 14:50:10|93896.6|93846.6|93892.8|93842.8|93897|93847|93885.7|93835.7|55
1648219820000|2022-03-25 14:50:20|93892.5|93842.5|93887.4|93837.4|93894.4|93844.4|93883.8|93833.8|54
1648219830000|2022-03-25 14:50:30|93887.5|93837.5|93887.4|93837.4|93888|93838|93877.2|93827.2|63
1648219840000|2022-03-25 14:50:40|93889.1|93839.1|93901.3|93851.3|93902.1|93852.1|93889.1|93839.1|61
1648219850000|2022-03-25 14:50:50|93901|93851|93901.5|93851.5|93904.4|93854.4|93900.1|93850.1|49
1648219860000|2022-03-25 14:51:00|93901.8|93851.8|93925.6|93875.6|93929.8|93879.8|93901.7|93851.7|62
1648219870000|2022-03-25 14:51:10|93925.4|93875.4|93912.1|93862.1|93925.4|93875.4|93890.2|93854.6|58
1648219880000|2022-03-25 14:51:20|93912.6|93862.6|93903|93853|93917.7|93869.5|93894.5|93852.6|62
1648219890000|2022-03-25 14:51:30|93904.3|93854.3|93904.5|93854.5|93906.9|93866.8|93891.8|93851.4|66
1648219900000|2022-03-25 14:51:40|93905|93855|93900.4|93850.4|93907.2|93869.5|93894.4|93848.8|60
1648219910000|2022-03-25 14:51:50|93900|93850|93902.4|93852.4|93902.4|93852.4|93891.6|93841.6|57
1648219920000|2022-03-25 14:52:00|93903|93853|93908.9|93858.9|93911.1|93870.8|93895.8|93851.9|44
1648219930000|2022-03-25 14:52:10|93910.8|93860.8|93917.9|93867.9|93919|93869|93910.7|93860.7|53
1648219940000|2022-03-25 14:52:20|93918.2|93868.2|93921.6|93871.6|93922.9|93872.9|93916|93866|57
1648219950000|2022-03-25 14:52:30|93922.2|93872.2|93923.4|93873.4|93925.7|93875.7|93921|93871|43
1648219960000|2022-03-25 14:52:40|93923.5|93873.5|93920.7|93870.7|93924.1|93874.1|93920.1|93870.1|39
1648219970000|2022-03-25 14:52:50|93920.3|93870.3|93920.5|93870.5|93921.6|93871.6|93919.1|93869.1|33
1648219980000|2022-03-25 14:53:00|93920.3|93870.3|93921.8|93871.8|93922.2|93872.2|93919.1|93869.1|41
1648219990000|2022-03-25 14:53:10|93921.9|93871.9|93918.5|93868.5|93925.6|93882.7|93905.1|93866.2|49
1648220000000|2022-03-25 14:53:20|93918.7|93868.7|93915.8|93865.8|93920.8|93870.8|93914.7|93864.7|28
1648220010000|2022-03-25 14:53:30|93915.7|93865.7|93921.7|93871.7|93923.3|93886.9|93908.4|93865.5|37
1648220020000|2022-03-25 14:53:40|93921.3|93871.3|93914|93889|93929.6|93889.4|93914|93869.5|41
1648220030000|2022-03-25 14:53:50|93913.4|93888.4|93928.7|93878.7|93929|93890.2|93913.4|93874.8|46
1648220040000|2022-03-25 14:54:00|93928.3|93878.3|93935.6|93885.6|93936.3|93897.2|93921.5|93875.8|53
1648220050000|2022-03-25 14:54:10|93935.2|93885.2|93966.5|93916.5|93967|93930.4|93928|93884.5|63
1648220060000|2022-03-25 14:54:20|93966.7|93916.7|93962.7|93912.7|93966.7|93916.7|93959.4|93909.4|52
1648220070000|2022-03-25 14:54:30|93962.4|93912.4|93951.6|93901.6|93962.6|93920.4|93938.8|93900.6|52
1648220080000|2022-03-25 14:54:40|93951.2|93901.2|93940.9|93915.9|93953.2|93917.7|93931.1|93893.1|57
1648220090000|2022-03-25 14:54:50|93939.9|93914.9|93950.7|93900.7|93957.1|93917.6|93934.8|93898.6|74
1648220100000|2022-03-25 14:55:00|93954.7|93904.7|93951.6|93926.6|93967.2|93934.1|93945.1|93901.8|67
1648220110000|2022-03-25 14:55:10|93949.8|93924.8|93951.5|93901.5|93956.5|93925.6|93935.5|93901.5|68
1648220120000|2022-03-25 14:55:20|93950.8|93900.8|93929.7|93904.7|93952.6|93915.5|93921.4|93896.4|48
1648220130000|2022-03-25 14:55:30|93930|93905|93938.6|93888.6|93941.2|93906.8|93924.6|93887.2|43
1648220140000|2022-03-25 14:55:40|93940.3|93890.3|93946.5|93896.5|93947.5|93910.4|93932.5|93890.3|58
1648220150000|2022-03-25 14:55:50|93946.9|93896.9|93933.4|93908.4|93951.1|93910.4|93932.8|93893.1|53
1648220160000|2022-03-25 14:56:00|93933.6|93908.6|93926.3|93901.3|93947.4|93908.6|93925.4|93890.3|59
1648220170000|2022-03-25 14:56:10|93926.5|93901.5|93924.5|93899.5|93940.8|93904|93920.7|93889.8|59
1648220180000|2022-03-25 14:56:20|93924.6|93899.6|93916.5|93891.5|93927.1|93899.6|93910.9|93873.7|55
1648220190000|2022-03-25 14:56:30|93915.6|93890.6|93926|93876|93927.8|93894.4|93909.8|93875.8|59
1648220200000|2022-03-25 14:56:40|93926.2|93876.2|93922|93872|93926.8|93890|93910.6|93871.8|51
1648220210000|2022-03-25 14:56:50|93921.8|93871.8|93906.6|93881.6|93923.3|93881.7|93906.2|93867.5|47
1648220220000|2022-03-25 14:57:00|93905.9|93880.9|93926.3|93876.3|93926.3|93887.3|93905.9|93868.8|42
1648220230000|2022-03-25 14:57:10|93919.6|93869.6|93914.6|93864.6|93919.6|93877.6|93901.9|93862.4|70
1648220240000|2022-03-25 14:57:20|93915.1|93865.1|93915|93865|93916.1|93866.1|93911.9|93861.9|67
1648220250000|2022-03-25 14:57:30|93913|93863|93908.8|93858.8|93915|93865|93907.8|93857.8|54
1648220260000|2022-03-25 14:57:40|93908.9|93858.9|93921.9|93871.9|93922.1|93881.2|93904.2|93858.4|62
1648220270000|2022-03-25 14:57:50|93921.4|93871.4|93905.6|93855.6|93926.7|93882.5|93893.6|93853.8|56
1648220280000|2022-03-25 14:58:00|93906|93856|93894.1|93869.1|93914.2|93876.6|93889.3|93853|70
1648220290000|2022-03-25 14:58:10|93895.4|93870.4|93883|93858|93895.4|93870.4|93880.2|93855.2|64
1648220300000|2022-03-25 14:58:20|93883.1|93858.1|93862.2|93837.2|93883.1|93858.1|93861.7|93836.7|56
1648220310000|2022-03-25 14:58:30|93857.7|93832.7|93857.7|93832.7|93859.1|93834.1|93856.5|93831.5|47
1648220320000|2022-03-25 14:58:40|93858.9|93833.9|93864.3|93839.3|93868.4|93843.4|93857.9|93832.9|46
1648220330000|2022-03-25 14:58:50|93864.2|93839.2|93875.8|93850.8|93895.9|93856|93858.7|93833.7|60
1648220340000|2022-03-25 14:59:00|93876.1|93851.1|93888.8|93838.8|93889.1|93851.5|93862.2|93837.2|56
1648220350000|2022-03-25 14:59:10|93889.8|93839.8|93867.3|93842.3|93890|93852.1|93865.5|93839.8|55
1648220360000|2022-03-25 14:59:20|93867.6|93842.6|93869.2|93844.2|93873.1|93848.1|93866.9|93841.9|52
1648220370000|2022-03-25 14:59:30|93868.1|93843.1|93890.7|93865.7|93890.7|93865.7|93867.1|93842.1|55
1648220380000|2022-03-25 14:59:40|93890.9|93865.9|93878.2|93853.2|93891.3|93866.3|93878.2|93853.2|48
1648220390000|2022-03-25 14:59:50|93879.3|93854.3|93881|93856|93887.4|93862.4|93877.7|93852.7|61
1648220400000|2022-03-25 15:00:00|93881.8|93856.8|93885.5|93835.5|93891|93856.8|93873.9|93835|65
1648220410000|2022-03-25 15:00:10|93873.2|93848.2|93879|93854|93890.5|93854.6|93873|93835.2|45
1648220420000|2022-03-25 15:00:20|93879.6|93854.6|93917.4|93867.4|93917.5|93879.7|93878.8|93844.7|67
1648220430000|2022-03-25 15:00:30|93916.8|93866.8|93923.6|93873.6|93924.4|93883.6|93904|93864.5|66
1648220440000|2022-03-25 15:00:40|93924.5|93874.5|93928.6|93878.6|93929.7|93887.7|93912.7|93868.4|66
1648220450000|2022-03-25 15:00:50|93928.5|93878.5|93935.9|93885.9|93939.5|93889.5|93920.5|93870.5|64
1648220460000|2022-03-25 15:01:00|93936.1|93886.1|93945|93895|93947.8|93897.8|93935|93885|62
1648220470000|2022-03-25 15:01:10|93941.6|93891.6|93945.8|93895.8|93954.8|93913.8|93927.9|93891.6|71
1648220480000|2022-03-25 15:01:20|93945.9|93895.9|93960.1|93910.1|93962.1|93912.1|93945.9|93895.9|65
1648220490000|2022-03-25 15:01:30|93960.2|93910.2|93956|93906|93961.6|93911.6|93952|93902|53
1648220500000|2022-03-25 15:01:40|93957.7|93907.7|93960.3|93910.3|93960.8|93910.8|93952.7|93902.7|65
1648220510000|2022-03-25 15:01:50|93959.7|93909.7|93955.8|93905.8|93959.7|93918.1|93940.6|93903.3|69
1648220520000|2022-03-25 15:02:00|93955|93905|93956.5|93906.5|93961.9|93919.9|93944.9|93903.3|57
1648220530000|2022-03-25 15:02:10|93956.4|93906.4|93957.9|93907.9|93962.6|93924.1|93944.3|93905.4|59
1648220540000|2022-03-25 15:02:20|93957.6|93907.6|93958.1|93908.1|93959.5|93909.5|93954.6|93904.6|55
1648220550000|2022-03-25 15:02:30|93958.5|93908.5|93953.3|93903.3|93958.5|93912.7|93934.4|93896.4|62
1648220560000|2022-03-25 15:02:40|93951.5|93901.5|93953.7|93903.7|93955.1|93905.1|93951.5|93901.5|51
1648220570000|2022-03-25 15:02:50|93953.5|93903.5|93953.8|93903.8|93955.2|93905.2|93952|93902|40
1648220580000|2022-03-25 15:03:00|93952.5|93902.5|93952.3|93902.3|93954|93904|93951.7|93901.7|45
1648220590000|2022-03-25 15:03:10|93952.2|93902.2|93943|93918|93957.6|93919.4|93938.8|93901.3|36
1648220600000|2022-03-25 15:03:20|93942.8|93917.8|93939.6|93914.6|93944|93919|93939.1|93914.1|41
1648220610000|2022-03-25 15:03:30|93939.8|93914.8|93930.7|93905.7|93946|93914.8|93928.3|93896|54
1648220620000|2022-03-25 15:03:40|93931.1|93906.1|93933.2|93908.2|93943.7|93908.6|93927.3|93892|45
1648220630000|2022-03-25 15:03:50|93933|93908|93923.9|93898.9|93934.2|93909.2|93923.4|93898.4|38
1648220640000|2022-03-25 15:04:00|93924.4|93899.4|93940.4|93890.4|93945.7|93909.8|93923.9|93890.4|53
1648220650000|2022-03-25 15:04:10|93940.8|93890.8|93916|93891|93941.5|93904.2|93911.9|93877.1|56
1648220660000|2022-03-25 15:04:20|93915.8|93890.8|93935.7|93885.7|93940.4|93900.5|93915.8|93878.1|47
1648220670000|2022-03-25 15:04:30|93936.3|93886.3|93941.5|93891.5|93941.9|93905.5|93926.8|93885.3|39
1648220680000|2022-03-25 15:04:40|93941.2|93891.2|93936.6|93886.6|93941.5|93901.3|93922.1|93884.4|46
1648220690000|2022-03-25 15:04:50|93937.2|93887.2|93917|93892|93939.6|93901.5|93917|93879.5|58
1648220700000|2022-03-25 15:05:00|93929.6|93879.6|93919.3|93894.3|93931.9|93894.3|93912.7|93874.5|56
1648220710000|2022-03-25 15:05:10|93918.7|93893.7|93929|93879|93934.8|93896.9|93915.4|93877.8|53
1648220720000|2022-03-25 15:05:20|93928.9|93878.9|93932.7|93882.7|93932.9|93882.9|93927|93877|46
1648220730000|2022-03-25 15:05:30|93932.9|93882.9|93912.4|93887.4|93935|93897.5|93912.1|93874.6|49
1648220740000|2022-03-25 15:05:40|93911.7|93886.7|93921.7|93871.7|93923.5|93887.8|93906.7|93871.7|43
1648220750000|2022-03-25 15:05:50|93921.9|93871.9|93925.8|93875.8|93925.8|93888.5|93908.9|93871.9|31
1648220760000|2022-03-25 15:06:00|93926|93876|93910.5|93885.5|93926|93887.9|93909.3|93874.9|46
1648220770000|2022-03-25 15:06:10|93910.6|93885.6|93915|93890|93927.5|93891.7|93910.6|93876.9|43
1648220780000|2022-03-25 15:06:20|93915.1|93890.1|93914.7|93889.7|93916.3|93891.3|93914.7|93889.7|26
1648220790000|2022-03-25 15:06:30|93915.2|93890.2|93928.1|93903.1|93934.6|93904|93914.2|93883.2|62
1648220800000|2022-03-25 15:06:40|93941.4|93891.4|93929.5|93904.5|93941.4|93904.8|93926.6|93890.9|49
1648220810000|2022-03-25 15:06:50|93929.4|93904.4|93925.2|93900.2|93929.5|93904.5|93925.2|93900.2|42
1648220820000|2022-03-25 15:07:00|93924.4|93899.4|93907.3|93882.3|93928.8|93903.8|93906.9|93881.9|52
1648220830000|2022-03-25 15:07:10|93907.8|93882.8|93911.2|93861.2|93919.5|93882.8|93901.2|93861.2|57
1648220840000|2022-03-25 15:07:20|93911.3|93861.3|93895.1|93845.1|93911.4|93861.4|93891.2|93841.2|63
1648220850000|2022-03-25 15:07:30|93894.9|93844.9|93899.5|93849.5|93900.5|93850.5|93894.4|93844.4|52
1648220860000|2022-03-25 15:07:40|93898.8|93848.8|93914.6|93864.6|93915.3|93869.8|93892.4|93848.4|59
1648220870000|2022-03-25 15:07:50|93914.8|93864.8|93925.4|93875.4|93927|93877|93914.8|93864.8|55
1648220880000|2022-03-25 15:08:00|93925.5|93875.5|93923|93873|93926.5|93876.5|93918.8|93868.8|53
1648220890000|2022-03-25 15:08:10|93922.7|93872.7|93934.3|93884.3|93934.3|93884.3|93922.3|93872.3|58
1648220900000|2022-03-25 15:08:20|93933.3|93883.3|93930.7|93880.7|93934.5|93884.5|93928.7|93878.7|58
1648220910000|2022-03-25 15:08:30|93931.2|93881.2|93939.8|93889.8|93939.9|93889.9|93930.8|93880.8|61
1648220920000|2022-03-25 15:08:40|93941|93891|93998|93948|93998.4|93948.4|93941|93891|66
1648220930000|2022-03-25 15:08:50|93997.8|93947.8|94002.1|93952.1|94008|93958|93997.6|93947.6|59
1648220940000|2022-03-25 15:09:00|94002|93952|94016.6|93966.6|94018.6|93968.6|94000|93950|66
1648220950000|2022-03-25 15:09:10|94016.9|93966.9|94017|93967|94017.8|93967.8|94009.8|93959.8|61
1648220960000|2022-03-25 15:09:20|94016.1|93966.1|94016.5|93966.5|94017.5|93967.5|94013.5|93963.5|60
1648220970000|2022-03-25 15:09:30|94016.6|93966.6|94022.7|93972.7|94023|93973|94013|93963|62
1648220980000|2022-03-25 15:09:40|94022.3|93972.3|94028.5|93978.5|94028.5|93978.5|94022.3|93972.3|69
1648220990000|2022-03-25 15:09:50|94028.2|93978.2|94029.8|93979.8|94036.4|93986.4|94027.9|93977.9|60
1648221000000|2022-03-25 15:10:00|94030|93980|94036.1|93986.1|94044.3|93994.3|94029.9|93979.9|67
1648221010000|2022-03-25 15:10:10|94035.9|93985.9|94041.7|93991.7|94050|94000|94035.8|93985.8|61
1648221020000|2022-03-25 15:10:20|94041.4|93991.4|94044.5|93994.5|94045.7|93995.7|94034.7|93984.7|60
1648221030000|2022-03-25 15:10:30|94044.2|93994.2|94042.6|93992.6|94045|93995|94038.2|93988.2|62
1648221040000|2022-03-25 15:10:40|94042.5|93992.5|94050.4|94000.4|94053.2|94003.2|94038.4|93988.4|70
1648221050000|2022-03-25 15:10:50|94049.2|93999.2|94050|94000|94050.4|94000.4|94039.6|93989.6|65
1648221060000|2022-03-25 15:11:00|94050.1|94000.1|94053|94003|94056.2|94006.2|94048.9|93998.9|50
1648221070000|2022-03-25 15:11:10|94052.9|94002.9|94057.2|94007.2|94058.5|94008.5|94052.6|94002.6|65
1648221080000|2022-03-25 15:11:20|94056.6|94006.6|94063.7|94013.7|94064|94014|94055.2|94005.2|67
1648221090000|2022-03-25 15:11:30|94063.8|94013.8|94068.8|94018.8|94072.2|94022.2|94063.8|94013.8|56
1648221100000|2022-03-25 15:11:40|94068|94018|94089.5|94039.5|94089.9|94039.9|94067|94017|60
1648221110000|2022-03-25 15:11:50|94089.7|94039.7|94101.3|94051.3|94102.9|94052.9|94089.7|94039.7|67
1648221120000|2022-03-25 15:12:00|94101.7|94051.7|94105.9|94055.9|94107|94057|94096.1|94046.1|66
1648221130000|2022-03-25 15:12:10|94107.1|94057.1|94112.1|94062.1|94116.3|94066.3|94106.2|94056.2|62
1648221140000|2022-03-25 15:12:20|94113|94063|94116.5|94066.5|94118|94068|94109.9|94059.9|68
1648221150000|2022-03-25 15:12:30|94110.2|94060.2|94112.5|94087.5|94126.6|94087.5|94107.1|94060.2|68
1648221160000|2022-03-25 15:12:40|94120.8|94070.8|94121.5|94071.5|94121.9|94081.5|94106.2|94065.1|68
1648221170000|2022-03-25 15:12:50|94120.7|94070.7|94138.6|94088.6|94139.3|94089.3|94120.4|94070.4|66
1648221180000|2022-03-25 15:13:00|94140|94090|94143|94093|94146.1|94096.1|94136.8|94086.8|67
1648221190000|2022-03-25 15:13:10|94142.9|94092.9|94144.4|94094.4|94153.9|94103.9|94142.4|94092.4|58
1648221200000|2022-03-25 15:13:20|94144.6|94094.6|94139|94089|94146.4|94096.4|94138.4|94088.4|69
1648221210000|2022-03-25 15:13:30|94140|94090|94142.4|94092.4|94147.4|94097.4|94139.4|94089.4|58
1648221220000|2022-03-25 15:13:40|94142.1|94092.1|94130.7|94080.7|94143.5|94093.5|94130.7|94080.7|54
1648221230000|2022-03-25 15:13:50|94138.2|94088.2|94160.6|94110.6|94163.5|94113.5|94138.2|94088.2|69
1648221240000|2022-03-25 15:14:00|94161.1|94111.1|94169.9|94119.9|94170.7|94120.7|94160.6|94110.6|67
1648221250000|2022-03-25 15:14:10|94169.8|94119.8|94169.2|94119.2|94176.2|94126.2|94167.4|94117.4|65
1648221260000|2022-03-25 15:14:20|94172.1|94122.1|94177.4|94127.4|94179.1|94129.1|94172.1|94122.1|53
1648221270000|2022-03-25 15:14:30|94177.3|94127.3|94190.3|94140.3|94190.3|94140.3|94176.9|94126.9|61
1648221280000|2022-03-25 15:14:40|94190.6|94140.6|94193.5|94143.5|94197.8|94147.8|94190.6|94140.6|49
1648221290000|2022-03-25 15:14:50|94193.8|94143.8|94192.5|94142.5|94196.9|94146.9|94187|94137|60
1648221300000|2022-03-25 15:15:00|94191.3|94141.3|94196|94146|94203.8|94153.8|94190.9|94140.9|70
1648221310000|2022-03-25 15:15:10|94196.5|94146.5|94204.2|94154.2|94205.4|94155.4|94195.8|94145.8|66
1648221320000|2022-03-25 15:15:20|94204.9|94154.9|94206.1|94156.1|94207.4|94157.4|94203.1|94153.1|62
1648221330000|2022-03-25 15:15:30|94205.3|94155.3|94207|94157|94208.5|94158.5|94198.5|94148.5|66
1648221340000|2022-03-25 15:15:40|94206.9|94156.9|94194.4|94144.4|94206.9|94156.9|94194.4|94144.4|63
1648221350000|2022-03-25 15:15:50|94194.6|94144.6|94186.5|94136.5|94195.1|94145.1|94185|94135|62
1648221360000|2022-03-25 15:16:00|94186.8|94136.8|94184.9|94134.9|94188.5|94138.5|94180.9|94130.9|55
1648221370000|2022-03-25 15:16:10|94185.2|94135.2|94179.9|94129.9|94185.7|94135.7|94174.4|94124.4|62
1648221380000|2022-03-25 15:16:20|94180.1|94130.1|94175.9|94125.9|94180.3|94130.3|94174.4|94124.4|51
1648221390000|2022-03-25 15:16:30|94176.1|94126.1|94169.7|94119.7|94177.4|94127.4|94167.5|94117.5|66
1648221400000|2022-03-25 15:16:40|94169.5|94119.5|94160.2|94110.2|94169.5|94119.5|94153|94103|73
1648221410000|2022-03-25 15:16:50|94159.3|94109.3|94157.2|94107.2|94159.3|94109.3|94143.4|94093.4|65
1648221420000|2022-03-25 15:17:00|94156.3|94106.3|94153.9|94103.9|94160.2|94110.2|94153.4|94103.4|70
1648221430000|2022-03-25 15:17:10|94153.6|94103.6|94144|94094|94158.7|94108.7|94144|94094|71
1648221440000|2022-03-25 15:17:20|94144.2|94094.2|94130.9|94080.9|94144.2|94094.2|94130.9|94080.9|71
1648221450000|2022-03-25 15:17:30|94132.3|94082.3|94135.1|94085.1|94135.8|94085.8|94130.8|94080.8|65
1648221460000|2022-03-25 15:17:40|94135.2|94085.2|94106|94056|94135.2|94085.2|94104.7|94054.7|65
1648221470000|2022-03-25 15:17:50|94106.6|94056.6|94103.1|94053.1|94106.6|94056.6|94100.9|94050.9|55
1648221480000|2022-03-25 15:18:00|94103.6|94053.6|94103.8|94053.8|94104.1|94054.1|94100.1|94050.1|45
1648221490000|2022-03-25 15:18:10|94103.7|94053.7|94091.6|94041.6|94104.1|94054.1|94091.1|94041.1|48
1648221500000|2022-03-25 15:18:20|94091.5|94041.5|94062.2|94012.2|94091.6|94041.6|94062.2|94012.2|72
1648221510000|2022-03-25 15:18:30|94062.3|94012.3|94056.8|94006.8|94065|94015|94050|94000|66
1648221520000|2022-03-25 15:18:40|94052.9|94002.9|94071.5|94021.5|94072.3|94022.3|94052.9|94002.9|66
1648221530000|2022-03-25 15:18:50|94071.4|94021.4|94094.5|94044.5|94096.1|94046.1|94071.4|94021.4|61
1648221540000|2022-03-25 15:19:00|94094.7|94044.7|94097.9|94047.9|94110.1|94060.1|94092.5|94042.5|73
1648221550000|2022-03-25 15:19:10|94097.3|94047.3|94077.2|94027.2|94097.3|94047.3|94076.3|94026.3|68
1648221560000|2022-03-25 15:19:20|94076.6|94026.6|94070.4|94020.4|94077.5|94027.5|94066.6|94016.6|67
1648221570000|2022-03-25 15:19:30|94070|94020|94069|94019|94070.7|94020.7|94067.6|94017.6|57
1648221580000|2022-03-25 15:19:40|94070.2|94020.2|94063.6|94013.6|94072|94022|94063.3|94013.3|60
1648221590000|2022-03-25 15:19:50|94063.7|94013.7|94058.4|94008.4|94063.7|94013.7|94055|94005|65
1648221600000|2022-03-25 15:20:00|94057.7|94007.7|94065|94015|94065|94015|94057.1|94007.1|69
1648221610000|2022-03-25 15:20:10|94063.6|94013.6|94073.4|94023.4|94073.4|94023.4|94060.8|94010.8|61
1648221620000|2022-03-25 15:20:20|94073.1|94023.1|94066.9|94016.9|94073.5|94023.5|94064.7|94014.7|55
1648221630000|2022-03-25 15:20:30|94066.5|94016.5|94083.8|94033.8|94084.5|94046.2|94066.4|94016.4|66
1648221640000|2022-03-25 15:20:40|94083.6|94033.6|94092.8|94042.8|94092.8|94042.8|94083|94033|64
1648221650000|2022-03-25 15:20:50|94092.1|94042.1|94096.3|94046.3|94097.8|94047.8|94090.6|94040.6|58
1648221660000|2022-03-25 15:21:00|94098.1|94048.1|94077.3|94027.3|94098.1|94048.1|94073|94023|68
1648221670000|2022-03-25 15:21:10|94076.8|94026.8|94081.3|94031.3|94082.2|94032.2|94075.3|94025.3|59
1648221680000|2022-03-25 15:21:20|94080.2|94030.2|94083|94033|94083.5|94033.5|94079.7|94029.7|41
1648221690000|2022-03-25 15:21:30|94082.8|94032.8|94084.9|94034.9|94084.9|94034.9|94079.8|94029.8|46
1648221700000|2022-03-25 15:21:40|94085.1|94035.1|94090.1|94040.1|94091.7|94052.8|94070.2|94023.1|62
1648221710000|2022-03-25 15:21:50|94089.7|94039.7|94087.6|94037.6|94092.5|94042.5|94086.4|94036.4|49
1648221720000|2022-03-25 15:22:00|94087.4|94037.4|94075.7|94025.7|94087.4|94043|94068|94025.3|69
1648221730000|2022-03-25 15:22:10|94078.1|94028.1|94052.1|94027.1|94078.2|94035.7|94051.7|94012.5|67
1648221740000|2022-03-25 15:22:20|94051.9|94026.9|94067.1|94017.1|94071.6|94032.9|94051.9|94014.3|52
1648221750000|2022-03-25 15:22:30|94066.5|94016.5|94086.6|94036.6|94086.6|94036.6|94065.7|94015.7|61
1648221760000|2022-03-25 15:22:40|94087.4|94037.4|94106.9|94056.9|94107.7|94057.7|94075|94037.4|61
1648221770000|2022-03-25 15:22:50|94107.5|94057.5|94103.4|94053.4|94110.3|94060.3|94101.3|94051.3|47
1648221780000|2022-03-25 15:23:00|94103.6|94053.6|94100.2|94050.2|94103.7|94053.7|94100.2|94050.2|56
1648221790000|2022-03-25 15:23:10|94099.4|94049.4|94086.3|94036.3|94099.4|94049.4|94082.6|94032.6|63
1648221800000|2022-03-25 15:23:20|94085.9|94035.9|94080.1|94030.1|94090.6|94040.6|94080.1|94030.1|52
1648221810000|2022-03-25 15:23:30|94081.3|94031.3|94073.4|94023.4|94081.6|94044.8|94060.4|94021.9|62
1648221820000|2022-03-25 15:23:40|94072.1|94022.1|94072.1|94022.1|94073.9|94023.9|94065.6|94015.6|55
1648221830000|2022-03-25 15:23:50|94071.9|94021.9|94061.8|94011.8|94071.9|94021.9|94061.8|94011.8|47
1648221840000|2022-03-25 15:24:00|94062.2|94012.2|94066.9|94016.9|94067.7|94017.7|94059.5|94009.5|53
1648221850000|2022-03-25 15:24:10|94065.3|94015.3|94063|94013|94066.8|94025.4|94050.2|94011.4|43
1648221860000|2022-03-25 15:24:20|94062.8|94012.8|94052.7|94027.7|94067|94027.7|94052.2|94012.7|35
1648221870000|2022-03-25 15:24:30|94052.9|94027.9|94068.4|94018.4|94069.7|94032.7|94052.4|94015.5|48
1648221880000|2022-03-25 15:24:40|94068.5|94018.5|94045.3|94020.3|94068.5|94032.6|94045.3|94009.2|43
1648221890000|2022-03-25 15:24:50|94058.9|94008.9|94059.1|94009.1|94059.3|94009.3|94048.4|93998.4|56
1648221900000|2022-03-25 15:25:00|94058.5|94008.5|94063.2|94013.2|94067.2|94017.2|94058.5|94008.5|66
1648221910000|2022-03-25 15:25:10|94062.8|94012.8|94059.5|94009.5|94068.8|94025.1|94045.1|94008.5|62
1648221920000|2022-03-25 15:25:20|94059.4|94009.4|94060.9|94010.9|94065.7|94028|94045.3|94007.6|56
1648221930000|2022-03-25 15:25:30|94060.7|94010.7|94057.7|94007.7|94060.9|94022.1|94046.6|94005.4|52
1648221940000|2022-03-25 15:25:40|94057.5|94007.5|94057.4|94007.4|94058|94008|94056.4|94006.4|49
1648221950000|2022-03-25 15:25:50|94057.3|94007.3|94059.4|94009.4|94062.5|94026|94049.6|94006.9|58
1648221960000|2022-03-25 15:26:00|94059.1|94009.1|94056.5|94006.5|94059.6|94018.9|94042|94003.7|45
1648221970000|2022-03-25 15:26:10|94057.1|94007.1|94060.7|94010.7|94063.2|94025.3|94047.8|94006.7|54
1648221980000|2022-03-25 15:26:20|94060.4|94010.4|94082.5|94032.5|94082.5|94032.5|94047.5|94008.7|49
1648221990000|2022-03-25 15:26:30|94084.3|94034.3|94112.4|94062.4|94113.3|94063.3|94084.3|94034.3|69
1648222000000|2022-03-25 15:26:40|94113.8|94063.8|94117.3|94067.3|94122.3|94082.2|94106.3|94063.8|62
1648222010000|2022-03-25 15:26:50|94116.8|94066.8|94124.1|94074.1|94124.1|94074.1|94107.9|94057.9|60
1648222020000|2022-03-25 15:27:00|94123.9|94073.9|94130.5|94080.5|94131.2|94081.2|94123.9|94073.9|62
1648222030000|2022-03-25 15:27:10|94130.3|94080.3|94136.8|94086.8|94137.5|94087.5|94130.3|94080.3|50
1648222040000|2022-03-25 15:27:20|94137.1|94087.1|94144.1|94094.1|94144.1|94094.1|94137.1|94087.1|59
1648222050000|2022-03-25 15:27:30|94144.4|94094.4|94151.1|94101.1|94151.8|94101.8|94141.2|94091.2|64
1648222060000|2022-03-25 15:27:40|94148.3|94098.3|94171.8|94121.8|94172.4|94122.4|94148.3|94098.3|72
1648222070000|2022-03-25 15:27:50|94173.8|94123.8|94199.8|94149.8|94199.8|94149.8|94170.4|94120.4|69
1648222080000|2022-03-25 15:28:00|94199.5|94149.5|94206.1|94156.1|94210.8|94160.8|94198.2|94148.2|71
1648222090000|2022-03-25 15:28:10|94208.9|94158.9|94215.6|94165.6|94219.2|94169.2|94203.9|94153.9|67
1648222100000|2022-03-25 15:28:20|94214.8|94164.8|94225.6|94175.6|94229.4|94179.4|94214|94164|68
1648222110000|2022-03-25 15:28:30|94225.1|94175.1|94225.6|94175.6|94226.5|94176.5|94223.9|94173.9|50
1648222120000|2022-03-25 15:28:40|94225.7|94175.7|94220.9|94170.9|94225.8|94175.8|94215.4|94165.4|63
1648222130000|2022-03-25 15:28:50|94221.8|94171.8|94224.3|94174.3|94228.7|94178.7|94221.8|94171.8|49
1648222140000|2022-03-25 15:29:00|94224.7|94174.7|94220.7|94170.7|94226.2|94176.2|94219|94169|50
1648222150000|2022-03-25 15:29:10|94220.8|94170.8|94221.2|94171.2|94223.9|94173.9|94220.4|94170.4|41
1648222160000|2022-03-25 15:29:20|94220.9|94170.9|94222.1|94172.1|94223.2|94173.2|94218.8|94168.8|48
1648222170000|2022-03-25 15:29:30|94221.8|94171.8|94219.5|94169.5|94224.4|94174.4|94218.6|94168.6|45
1648222180000|2022-03-25 15:29:40|94219.6|94169.6|94224.4|94174.4|94225.9|94185.7|94210.3|94166.7|53
1648222190000|2022-03-25 15:29:50|94224.7|94174.7|94216.6|94166.6|94224.7|94174.7|94216.4|94166.4|64
1648222200000|2022-03-25 15:30:00|94216.8|94166.8|94204.1|94179.1|94219.6|94179.3|94202.9|94166.2|64
1648222210000|2022-03-25 15:30:10|94205|94180|94220.6|94170.6|94220.6|94180.5|94204.9|94167.1|55
1648222220000|2022-03-25 15:30:20|94220.7|94170.7|94214.1|94164.1|94221.4|94171.4|94212.5|94162.5|60
1648222230000|2022-03-25 15:30:30|94212.7|94162.7|94210.9|94160.9|94212.9|94162.9|94208.6|94158.6|53
1648222240000|2022-03-25 15:30:40|94210.7|94160.7|94210.2|94160.2|94210.7|94160.7|94208|94158|60
1648222250000|2022-03-25 15:30:50|94209.9|94159.9|94209.5|94159.5|94210.8|94160.8|94203.6|94153.6|56
1648222260000|2022-03-25 15:31:00|94210.1|94160.1|94213.5|94163.5|94219.5|94169.5|94203.8|94153.8|67
1648222270000|2022-03-25 15:31:10|94213.2|94163.2|94227.8|94177.8|94230.1|94180.1|94212.1|94162.1|64
1648222280000|2022-03-25 15:31:20|94228|94178|94247.9|94197.9|94249.8|94199.8|94226.7|94176.7|67
1648222290000|2022-03-25 15:31:30|94248.1|94198.1|94245.7|94195.7|94248.1|94198.1|94244.3|94194.3|64
1648222300000|2022-03-25 15:31:40|94245.6|94195.6|94252.1|94202.1|94252.7|94202.7|94245.6|94195.6|54
1648222310000|2022-03-25 15:31:50|94251.9|94201.9|94256.9|94206.9|94258.5|94208.5|94251.4|94201.4|44
1648222320000|2022-03-25 15:32:00|94256.8|94206.8|94262.6|94212.6|94265.4|94215.4|94256.1|94206.1|56
1648222330000|2022-03-25 15:32:10|94261.7|94211.7|94270.1|94220.1|94271.7|94221.7|94258.6|94208.6|62
1648222340000|2022-03-25 15:32:20|94270.4|94220.4|94272|94222|94272.3|94222.3|94269.6|94219.6|53
1648222350000|2022-03-25 15:32:30|94271.8|94221.8|94271.2|94221.2|94273|94223|94262|94212|60
1648222360000|2022-03-25 15:32:40|94269.5|94219.5|94263.2|94213.2|94270.1|94220.1|94262|94212|44
1648222370000|2022-03-25 15:32:50|94263.5|94213.5|94258.9|94233.9|94276.1|94238.4|94256.3|94213.5|61
1648222380000|2022-03-25 15:33:00|94258.2|94233.2|94246.9|94221.9|94267.6|94233.5|94246.3|94211.3|59
1648222390000|2022-03-25 15:33:10|94245.6|94220.6|94245.3|94195.3|94258.7|94222.7|94236.6|94195.3|67
1648222400000|2022-03-25 15:33:20|94245.1|94195.1|94253.8|94203.8|94254|94204|94244.9|94194.9|63
1648222410000|2022-03-25 15:33:30|94252.5|94202.5|94264.1|94214.1|94268|94218|94252.5|94202.5|60
1648222420000|2022-03-25 15:33:40|94263.9|94213.9|94246.5|94196.5|94263.9|94220.2|94241.6|94195.1|65
1648222430000|2022-03-25 15:33:50|94246.8|94196.8|94195.2|94145.2|94247.1|94200.2|94194.7|94144.7|68
1648222440000|2022-03-25 15:34:00|94195.4|94145.4|94205.9|94155.9|94208.9|94158.9|94192.3|94142.3|66
1648222450000|2022-03-25 15:34:10|94205.7|94155.7|94203.9|94153.9|94206.3|94156.3|94201.6|94151.6|57
1648222460000|2022-03-25 15:34:20|94204.2|94154.2|94206.3|94156.3|94210.2|94160.2|94203.8|94153.8|60
1648222470000|2022-03-25 15:34:30|94206.7|94156.7|94186.1|94136.1|94217.9|94167.9|94185.6|94135.6|70
1648222480000|2022-03-25 15:34:40|94185.5|94135.5|94165.4|94115.4|94186.9|94136.9|94165.4|94115.4|67
1648222490000|2022-03-25 15:34:50|94166.1|94116.1|94146.1|94096.1|94166.7|94116.7|94144.4|94094.4|76
1648222500000|2022-03-25 15:35:00|94147.1|94097.1|94143.9|94093.9|94148.6|94098.6|94138.9|94088.9|73
1648222510000|2022-03-25 15:35:10|94144.2|94094.2|94139.6|94089.6|94145.1|94095.1|94139.6|94089.6|55
1648222520000|2022-03-25 15:35:20|94139.1|94089.1|94143.4|94093.4|94147.8|94097.8|94137.7|94087.7|68
1648222530000|2022-03-25 15:35:30|94143.5|94093.5|94142.6|94092.6|94149.5|94099.5|94141.3|94091.3|59
1648222540000|2022-03-25 15:35:40|94140.5|94090.5|94139.9|94089.9|94143|94093|94134.5|94084.5|75
1648222550000|2022-03-25 15:35:50|94138.5|94088.5|94150.5|94100.5|94150.5|94100.5|94138.5|94088.5|66
1648222560000|2022-03-25 15:36:00|94149|94099|94153.7|94103.7|94160.7|94110.7|94149|94099|74
1648222570000|2022-03-25 15:36:10|94153|94103|94136.8|94086.8|94156.7|94106.7|94132.3|94082.3|71
1648222580000|2022-03-25 15:36:20|94138.1|94088.1|94135.3|94085.3|94146|94096|94131.1|94081.1|70
1648222590000|2022-03-25 15:36:30|94136|94086|94125.6|94075.6|94136|94086|94125.6|94075.6|64
1648222600000|2022-03-25 15:36:40|94126.3|94076.3|94108.1|94058.1|94126.3|94076.3|94106.5|94056.5|64
1648222610000|2022-03-25 15:36:50|94110.2|94060.2|94100.3|94050.3|94112|94062|94098.9|94048.9|57
1648222620000|2022-03-25 15:37:00|94100.6|94050.6|94106|94056|94112.9|94062.9|94095.9|94045.9|63
1648222630000|2022-03-25 15:37:10|94107|94057|94100.7|94050.7|94110.2|94068.5|94091.5|94050.7|63
1648222640000|2022-03-25 15:37:20|94100.4|94050.4|94103.7|94053.7|94107.5|94068.8|94092.1|94050.1|62
1648222650000|2022-03-25 15:37:30|94103.3|94053.3|94107.2|94057.2|94108.7|94058.7|94102.2|94052.2|48
1648222660000|2022-03-25 15:37:40|94107.3|94057.3|94084.7|94059.7|94110.3|94069|94084.5|94050.1|41
1648222670000|2022-03-25 15:37:50|94085.4|94060.4|94101.2|94051.2|94101.2|94061|94084.5|94046.4|36
1648222680000|2022-03-25 15:38:00|94100.8|94050.8|94104.5|94054.5|94104.5|94054.5|94100.8|94050.8|38
1648222690000|2022-03-25 15:38:10|94104.2|94054.2|94097.6|94072.6|94112.1|94074.6|94092.3|94053.6|51
1648222700000|2022-03-25 15:38:20|94097.4|94072.4|94110.6|94060.6|94110.9|94074.3|94096|94059.1|33
1648222710000|2022-03-25 15:38:30|94109.8|94059.8|94107.4|94057.4|94110.5|94073.9|94094.7|94054.8|44
1648222720000|2022-03-25 15:38:40|94107.3|94057.3|94091.6|94066.6|94107.3|94066.6|94091.4|94054.2|44
1648222730000|2022-03-25 15:38:50|94091.8|94066.8|94093.7|94068.7|94093.7|94068.7|94090.8|94065.8|30
1648222740000|2022-03-25 15:39:00|94093.8|94068.8|94111.3|94061.3|94113.5|94076.5|94093.8|94059.6|48
1648222750000|2022-03-25 15:39:10|94111.5|94061.5|94110.4|94060.4|94111.5|94075.9|94098.8|94060.4|40
1648222760000|2022-03-25 15:39:20|94112.3|94062.3|94114|94064|94125.3|94075.3|94112|94062|58
1648222770000|2022-03-25 15:39:30|94113|94063|94106.1|94081.1|94117.8|94081.3|94104.1|94061.5|45
1648222780000|2022-03-25 15:39:40|94107|94082|94119.9|94069.9|94119.9|94082.9|94101.1|94063.1|50
1648222790000|2022-03-25 15:39:50|94107.9|94082.9|94120.9|94070.9|94121|94083|94105|94069.7|47
1648222800000|2022-03-25 15:40:00|94121.4|94071.4|94140.4|94090.4|94140.9|94090.9|94121.4|94071.4|71
1648222810000|2022-03-25 15:40:10|94140|94090|94142.1|94092.1|94142.1|94092.1|94138.2|94088.2|58
1648222820000|2022-03-25 15:40:20|94143.1|94093.1|94137.6|94087.6|94146.2|94096.2|94136.1|94086.1|62
1648222830000|2022-03-25 15:40:30|94135.5|94085.5|94124.1|94074.1|94137.4|94087.4|94123.2|94073.2|68
1648222840000|2022-03-25 15:40:40|94125.6|94075.6|94124.1|94074.1|94131.4|94081.4|94123.7|94073.7|54
1648222850000|2022-03-25 15:40:50|94124|94074|94143.5|94093.5|94143.5|94093.5|94122|94072|63
1648222860000|2022-03-25 15:41:00|94142.8|94092.8|94136.5|94086.5|94142.8|94092.8|94131.8|94081.8|63
1648222870000|2022-03-25 15:41:10|94136.2|94086.2|94126.7|94076.7|94136.2|94086.2|94124.9|94074.9|60
1648222880000|2022-03-25 15:41:20|94125.2|94075.2|94121|94071|94125.2|94075.2|94114.4|94064.4|69
1648222890000|2022-03-25 15:41:30|94121.4|94071.4|94126.7|94076.7|94127.8|94077.8|94117.8|94067.8|61
1648222900000|2022-03-25 15:41:40|94128.9|94078.9|94127.1|94077.1|94129.9|94079.9|94122.6|94072.6|60
1648222910000|2022-03-25 15:41:50|94124.3|94074.3|94123.8|94073.8|94125.6|94075.6|94118.1|94068.1|63
1648222920000|2022-03-25 15:42:00|94124.1|94074.1|94119.6|94069.6|94124.1|94074.1|94114.8|94064.8|66
1648222930000|2022-03-25 15:42:10|94120.2|94070.2|94128.3|94078.3|94129.1|94079.1|94118.2|94068.2|60
1648222940000|2022-03-25 15:42:20|94128.7|94078.7|94121|94071|94129|94079|94120.5|94070.5|51
1648222950000|2022-03-25 15:42:30|94121.6|94071.6|94118.7|94068.7|94125.5|94075.5|94116.1|94066.1|55
1648222960000|2022-03-25 15:42:40|94118|94068|94122.6|94072.6|94125.2|94075.2|94113.6|94063.6|56
1648222970000|2022-03-25 15:42:50|94122.4|94072.4|94126|94076|94128.2|94078.2|94122.3|94072.3|49
1648222980000|2022-03-25 15:43:00|94125.8|94075.8|94125.2|94075.2|94127.2|94086.4|94111.3|94071.8|40
1648222990000|2022-03-25 15:43:10|94125.5|94075.5|94125.9|94075.9|94126.8|94076.8|94119.3|94069.3|51
1648223000000|2022-03-25 15:43:20|94125.4|94075.4|94128.7|94078.7|94128.7|94078.7|94119.1|94069.1|61
1648223010000|2022-03-25 15:43:30|94125.6|94075.6|94125.9|94075.9|94127.6|94087|94112|94074|55
1648223020000|2022-03-25 15:43:40|94125.5|94075.5|94129.7|94079.7|94130.2|94092.2|94115.3|94074.6|44
1648223030000|2022-03-25 15:43:50|94130.7|94080.7|94132.4|94082.4|94133.3|94087.1|94108.2|94072.9|57
1648223040000|2022-03-25 15:44:00|94132.2|94082.2|94143|94093|94151.8|94110.5|94123.9|94082|63
1648223050000|2022-03-25 15:44:10|94147.8|94097.8|94134.3|94109.3|94147.8|94110|94134.3|94091.1|35
1648223060000|2022-03-25 15:44:20|94144.3|94094.3|94145.2|94095.2|94150.3|94111.6|94132.6|94091.3|58
1648223070000|2022-03-25 15:44:30|94145.1|94095.1|94140.6|94090.6|94149|94099|94140.6|94090.6|61
1648223080000|2022-03-25 15:44:40|94141.9|94091.9|94134.3|94084.3|94142.3|94092.3|94130.8|94080.8|73
1648223090000|2022-03-25 15:44:50|94134.7|94084.7|94134.6|94084.6|94138.7|94088.7|94132|94082|58
1648223100000|2022-03-25 15:45:00|94135|94085|94136.6|94086.6|94139.6|94089.6|94133.7|94083.7|67
1648223110000|2022-03-25 15:45:10|94136|94086|94144.3|94094.3|94144.3|94094.3|94136|94086|59
1648223120000|2022-03-25 15:45:20|94144.2|94094.2|94136.8|94086.8|94144.4|94094.4|94135.9|94085.9|62
1648223130000|2022-03-25 15:45:30|94136.9|94086.9|94140.6|94090.6|94141.6|94091.6|94136.7|94086.7|54
1648223140000|2022-03-25 15:45:40|94140.5|94090.5|94139.3|94089.3|94143.4|94093.4|94134.5|94084.5|63
1648223150000|2022-03-25 15:45:50|94139|94089|94126.4|94076.4|94141.4|94101.2|94124.3|94074.3|68
1648223160000|2022-03-25 15:46:00|94125.8|94075.8|94134.2|94084.2|94138.6|94088.6|94125.8|94075.8|54
1648223170000|2022-03-25 15:46:10|94133.3|94083.3|94131.4|94081.4|94133.5|94083.5|94126.1|94076.1|68
1648223180000|2022-03-25 15:46:20|94131.7|94081.7|94131.7|94081.7|94133.6|94083.6|94130.5|94080.5|54
1648223190000|2022-03-25 15:46:30|94131.6|94081.6|94133.7|94083.7|94134.4|94084.4|94126.7|94076.7|53
1648223200000|2022-03-25 15:46:40|94133.1|94083.1|94146.9|94096.9|94156.4|94106.4|94132.3|94082.3|73
1648223210000|2022-03-25 15:46:50|94145.3|94095.3|94147.8|94097.8|94150.1|94112.2|94134.5|94094.7|57
1648223220000|2022-03-25 15:47:00|94148.5|94098.5|94147.3|94097.3|94154.1|94104.1|94144.8|94094.8|50
1648223230000|2022-03-25 15:47:10|94146.8|94096.8|94141.8|94091.8|94146.8|94096.8|94141.8|94091.8|53
1648223240000|2022-03-25 15:47:20|94141.6|94091.6|94142.8|94092.8|94145.7|94095.7|94141.6|94091.6|36
1648223250000|2022-03-25 15:47:30|94143.2|94093.2|94143.3|94093.3|94146.8|94101.6|94126.6|94088.2|63
1648223260000|2022-03-25 15:47:40|94142.5|94092.5|94142|94092|94145.1|94095.1|94137.8|94087.8|69
1648223270000|2022-03-25 15:47:50|94141.5|94091.5|94140.1|94090.1|94144.4|94094.4|94138.2|94088.2|61
1648223280000|2022-03-25 15:48:00|94140.4|94090.4|94140.8|94090.8|94148.2|94103.7|94128.7|94085.8|63
1648223290000|2022-03-25 15:48:10|94142.6|94092.6|94134.7|94084.7|94143.7|94100.2|94123.1|94084.7|75
1648223300000|2022-03-25 15:48:20|94133.3|94083.3|94131.2|94081.2|94134.2|94094.4|94119.4|94071.9|64
1648223310000|2022-03-25 15:48:30|94132|94082|94128.1|94078.1|94133.4|94083.4|94123|94073|56
1648223320000|2022-03-25 15:48:40|94127.1|94077.1|94115.2|94065.2|94127.1|94077.1|94098.8|94058.4|59
1648223330000|2022-03-25 15:48:50|94115.4|94065.4|94110.5|94060.5|94115.4|94065.4|94109.7|94059.7|39
1648223340000|2022-03-25 15:49:00|94111|94061|94114.9|94064.9|94115.4|94077|94101.5|94061|57
1648223350000|2022-03-25 15:49:10|94113.8|94063.8|94109.5|94059.5|94116|94079.3|94101.7|94057.7|52
1648223360000|2022-03-25 15:49:20|94108.3|94058.3|94108.5|94058.5|94114.9|94064.9|94104.4|94054.4|49
1648223370000|2022-03-25 15:49:30|94105.7|94055.7|94091|94041|94105.9|94068.7|94079.7|94041|58
1648223380000|2022-03-25 15:49:40|94093.7|94043.7|94095.5|94045.5|94097.2|94047.2|94089.7|94039.7|56
1648223390000|2022-03-25 15:49:50|94095.3|94045.3|94113.8|94063.8|94114.1|94064.1|94094.4|94044.4|60
1648223400000|2022-03-25 15:50:00|94113.6|94063.6|94098.4|94048.4|94115.7|94065.7|94098.1|94048.1|70
1648223410000|2022-03-25 15:50:10|94098.2|94048.2|94083.7|94033.7|94098.3|94048.3|94081.3|94031.3|63
1648223420000|2022-03-25 15:50:20|94084|94034|94092.9|94042.9|94092.9|94042.9|94070.6|94020.6|69
1648223430000|2022-03-25 15:50:30|94092.5|94042.5|94088.4|94038.4|94104.3|94054.3|94085.9|94035.9|74
1648223440000|2022-03-25 15:50:40|94090.3|94040.3|94102.2|94052.2|94102.2|94052.2|94086.4|94036.4|63
1648223450000|2022-03-25 15:50:50|94102|94052|94104.7|94054.7|94104.7|94054.7|94099.9|94049.9|53
1648223460000|2022-03-25 15:51:00|94105|94055|94122.2|94072.2|94123.8|94073.8|94104.4|94054.4|71
1648223470000|2022-03-25 15:51:10|94123.2|94073.2|94158.5|94108.5|94163.7|94113.7|94123.2|94073.2|68
1648223480000|2022-03-25 15:51:20|94157.8|94107.8|94153.5|94103.5|94166.9|94122.3|94147|94103.5|68
1648223490000|2022-03-25 15:51:30|94152.3|94102.3|94172|94122|94172.8|94122.8|94151.9|94101.9|73
1648223500000|2022-03-25 15:51:40|94170.4|94120.4|94191.3|94141.3|94193|94143|94169.9|94119.9|69
1648223510000|2022-03-25 15:51:50|94191.6|94141.6|94197.5|94147.5|94201.6|94151.6|94191.4|94141.4|59
1648223520000|2022-03-25 15:52:00|94197.4|94147.4|94184.3|94134.3|94197.7|94147.7|94184.2|94134.2|71
1648223530000|2022-03-25 15:52:10|94184|94134|94166.2|94116.2|94184|94134|94165.1|94115.1|66
1648223540000|2022-03-25 15:52:20|94166.3|94116.3|94144.6|94094.6|94166.5|94116.5|94138.6|94088.6|68
1648223550000|2022-03-25 15:52:30|94144|94094|94138|94088|94144.8|94094.8|94131.9|94081.9|65
1648223560000|2022-03-25 15:52:40|94138.2|94088.2|94143.1|94093.1|94145.3|94095.3|94134.9|94084.9|61
1648223570000|2022-03-25 15:52:50|94143|94093|94132.9|94082.9|94143.4|94093.4|94132.9|94082.9|57
1648223580000|2022-03-25 15:53:00|94132.4|94082.4|94123.5|94073.5|94134.9|94084.9|94122.5|94072.5|71
1648223590000|2022-03-25 15:53:10|94122.9|94072.9|94118.3|94068.3|94122.9|94072.9|94114.2|94064.2|58
1648223600000|2022-03-25 15:53:20|94118.5|94068.5|94120.3|94070.3|94120.6|94070.6|94117.8|94067.8|32
1648223610000|2022-03-25 15:53:30|94122.2|94072.2|94123.6|94073.6|94134|94084|94121.6|94071.6|71
1648223620000|2022-03-25 15:53:40|94123.7|94073.7|94128.6|94078.6|94128.9|94078.9|94119.3|94069.3|61
1648223630000|2022-03-25 15:53:50|94128.8|94078.8|94133.7|94083.7|94134.9|94084.9|94128.8|94078.8|63
1648223640000|2022-03-25 15:54:00|94133.5|94083.5|94178.8|94128.8|94178.8|94128.8|94133.5|94083.5|70
1648223650000|2022-03-25 15:54:10|94180.5|94130.5|94199.7|94149.7|94207.1|94157.1|94180.5|94130.5|73
1648223660000|2022-03-25 15:54:20|94197.9|94147.9|94210.4|94160.4|94216.2|94172.8|94195.5|94145.5|71
1648223670000|2022-03-25 15:54:30|94209.9|94159.9|94214.2|94164.2|94230.7|94180.7|94204.5|94154.5|76
1648223680000|2022-03-25 15:54:40|94210.5|94160.5|94206.5|94156.5|94210.5|94160.5|94196.8|94146.8|71
1648223690000|2022-03-25 15:54:50|94205.2|94155.2|94209.5|94159.5|94210.9|94160.9|94196.8|94146.8|71
1648223700000|2022-03-25 15:55:00|94208.4|94158.4|94243.6|94193.6|94243.6|94193.6|94208.4|94158.4|77
1648223710000|2022-03-25 15:55:10|94244|94194|94246.3|94196.3|94250.2|94200.2|94234.3|94184.3|74
1648223720000|2022-03-25 15:55:20|94247.1|94197.1|94275.8|94225.8|94277|94227|94242|94192|75
1648223730000|2022-03-25 15:55:30|94275.9|94225.9|94267.2|94217.2|94275.9|94225.9|94257.9|94207.9|73
1648223740000|2022-03-25 15:55:40|94267.3|94217.3|94273.7|94223.7|94275|94225|94258.5|94208.5|66
1648223750000|2022-03-25 15:55:50|94270.8|94220.8|94263.1|94213.1|94270.8|94220.8|94258.6|94208.6|65
1648223760000|2022-03-25 15:56:00|94263.2|94213.2|94260.8|94210.8|94265.1|94215.1|94260.8|94210.8|53
1648223770000|2022-03-25 15:56:10|94257|94207|94249.4|94199.4|94258.4|94208.4|94243.5|94193.5|73
1648223780000|2022-03-25 15:56:20|94249.5|94199.5|94254.9|94204.9|94256.5|94206.5|94239.9|94189.9|71
1648223790000|2022-03-25 15:56:30|94254.5|94204.5|94271.2|94221.2|94278.4|94228.4|94253|94203|77
1648223800000|2022-03-25 15:56:40|94271.9|94221.9|94268.7|94218.7|94280.4|94230.4|94268.7|94218.7|63
1648223810000|2022-03-25 15:56:50|94267.1|94217.1|94267.5|94217.5|94267.8|94217.8|94253.7|94203.7|70
1648223820000|2022-03-25 15:57:00|94268|94218|94269.7|94219.7|94280.9|94230.9|94262.6|94212.6|71
1648223830000|2022-03-25 15:57:10|94269.6|94219.6|94267.5|94217.5|94276.4|94226.4|94263.7|94213.7|77
1648223840000|2022-03-25 15:57:20|94268.5|94218.5|94279.3|94229.3|94279.8|94229.8|94264.6|94214.6|71
1648223850000|2022-03-25 15:57:30|94279.7|94229.7|94319.4|94269.4|94325.7|94275.7|94276.2|94226.2|74
1648223860000|2022-03-25 15:57:40|94320.1|94270.1|94345.2|94295.2|94351|94309.5|94317.2|94267.2|67
1648223870000|2022-03-25 15:57:50|94344.9|94294.9|94317.2|94267.2|94348.3|94298.3|94317.2|94267.2|79
1648223880000|2022-03-25 15:58:00|94315|94265|94325.2|94275.2|94325.9|94275.9|94301.6|94251.6|75
1648223890000|2022-03-25 15:58:10|94326.5|94276.5|94342.6|94292.6|94342.6|94292.6|94319.3|94269.3|74
1648223900000|2022-03-25 15:58:20|94341.5|94291.5|94316.8|94266.8|94342.6|94303.6|94316.8|94266.8|70
1648223910000|2022-03-25 15:58:30|94317|94267|94333.3|94283.3|94334.1|94284.1|94313.6|94263.6|71
1648223920000|2022-03-25 15:58:40|94332.6|94282.6|94342.8|94292.8|94343.2|94293.2|94330.9|94280.9|70
1648223930000|2022-03-25 15:58:50|94341.5|94291.5|94338.5|94288.5|94341.5|94291.5|94324.4|94274.4|66
1648223940000|2022-03-25 15:59:00|94340.4|94290.4|94333.2|94283.2|94340.4|94290.4|94326.9|94276.9|66
1648223950000|2022-03-25 15:59:10|94332.2|94282.2|94331.7|94281.7|94336.7|94286.7|94329.4|94279.4|53
1648223960000|2022-03-25 15:59:20|94330.7|94280.7|94321.4|94271.4|94331.1|94281.1|94319.1|94269.1|73
1648223970000|2022-03-25 15:59:30|94320|94270|94320.3|94270.3|94329.6|94279.6|94316.8|94266.8|70
1648223980000|2022-03-25 15:59:40|94322.3|94272.3|94331.1|94281.1|94331.9|94281.9|94321.8|94271.8|75
1648223990000|2022-03-25 15:59:50|94328.7|94278.7|94347.7|94297.7|94347.7|94297.7|94328.7|94278.7|69
1648224000000|2022-03-25 16:00:00|94336.4|94311.4|94332.4|94282.4|94344.9|94311.4|94319.9|94276|76
1648224010000|2022-03-25 16:00:10|94336.6|94286.6|94324.2|94274.2|94347.6|94309.5|94318|94269.2|76
1648224020000|2022-03-25 16:00:20|94323.9|94273.9|94333.8|94283.8|94334.9|94284.9|94319|94269|74
1648224030000|2022-03-25 16:00:30|94333.7|94283.7|94331.6|94281.6|94342.3|94292.3|94322.9|94272.9|79
1648224040000|2022-03-25 16:00:40|94332.3|94282.3|94334.5|94284.5|94350.1|94302|94318|94268|72
1648224050000|2022-03-25 16:00:50|94334.9|94284.9|94342.1|94292.1|94348.2|94298.2|94331.2|94281.2|72
1648224060000|2022-03-25 16:01:00|94340|94290|94341.3|94291.3|94347.3|94297.3|94336.2|94286.2|67
1648224070000|2022-03-25 16:01:10|94340|94290|94335|94285|94342.6|94295.9|94320.9|94273.3|64
1648224080000|2022-03-25 16:01:20|94333.3|94283.3|94325.6|94275.6|94338.8|94288.8|94324.4|94274.4|69
1648224090000|2022-03-25 16:01:30|94324.7|94274.7|94327.2|94277.2|94328.8|94278.8|94318.8|94268.8|54
1648224100000|2022-03-25 16:01:40|94324.9|94274.9|94318.8|94268.8|94336.2|94292.1|94307.8|94263.5|77
1648224110000|2022-03-25 16:01:50|94320.6|94270.6|94326.1|94276.1|94333.9|94283.9|94313.1|94263.1|73
1648224120000|2022-03-25 16:02:00|94324.6|94274.6|94300.6|94250.6|94324.6|94274.6|94286.8|94236.8|76
1648224130000|2022-03-25 16:02:10|94300.3|94250.3|94297.1|94247.1|94308.8|94258.8|94290.5|94240.5|67
1648224140000|2022-03-25 16:02:20|94296.6|94246.6|94302.7|94252.7|94305.3|94255.3|94288.9|94238.9|68
1648224150000|2022-03-25 16:02:30|94303.8|94253.8|94303.7|94253.7|94309.9|94259.9|94299.5|94249.5|55
1648224160000|2022-03-25 16:02:40|94303.3|94253.3|94268.7|94218.7|94307.1|94257.1|94267.9|94217.9|57
1648224170000|2022-03-25 16:02:50|94267|94217|94265.5|94215.5|94272.4|94222.4|94265.5|94215.5|42
1648224180000|2022-03-25 16:03:00|94268.1|94218.1|94276.9|94226.9|94278.9|94228.9|94264.3|94214.3|61
1648224190000|2022-03-25 16:03:10|94276|94226|94294.4|94244.4|94301.5|94251.5|94274.8|94224.8|65
1648224200000|2022-03-25 16:03:20|94294.5|94244.5|94286|94236|94296.5|94246.5|94284.7|94234.7|52
1648224210000|2022-03-25 16:03:30|94285.6|94235.6|94291.8|94241.8|94293.3|94243.3|94283.6|94233.6|57
1648224220000|2022-03-25 16:03:40|94292|94242|94300|94250|94300|94250|94288.7|94238.7|53
1648224230000|2022-03-25 16:03:50|94298.8|94248.8|94301.6|94251.6|94305.2|94255.2|94294|94244|66
1648224240000|2022-03-25 16:04:00|94299.3|94249.3|94290.5|94240.5|94302.3|94252.3|94282|94232|48
1648224250000|2022-03-25 16:04:10|94290|94240|94284|94234|94291|94241|94281.8|94231.8|45
1648224260000|2022-03-25 16:04:20|94282.9|94232.9|94298.2|94248.2|94298.2|94248.2|94280.6|94230.6|58
1648224270000|2022-03-25 16:04:30|94298.4|94248.4|94286|94236|94298.4|94248.4|94284.4|94234.4|57
1648224280000|2022-03-25 16:04:40|94286.1|94236.1|94280.1|94230.1|94286.4|94236.4|94274.9|94224.9|46
1648224290000|2022-03-25 16:04:50|94280.3|94230.3|94286.2|94236.2|94289.8|94239.8|94279.5|94229.5|44
1648224300000|2022-03-25 16:05:00|94287|94237|94279.9|94229.9|94287.7|94237.7|94275.1|94225.1|63
1648224310000|2022-03-25 16:05:10|94280.1|94230.1|94279|94229|94280.2|94230.2|94275.3|94225.3|53
1648224320000|2022-03-25 16:05:20|94279.4|94229.4|94273.3|94223.3|94279.7|94229.7|94272.4|94222.4|50
1648224330000|2022-03-25 16:05:30|94273.6|94223.6|94269.1|94219.1|94275.2|94225.2|94269.1|94219.1|49
1648224340000|2022-03-25 16:05:40|94269.2|94219.2|94246.9|94196.9|94270.5|94220.5|94242.8|94192.8|72
1648224350000|2022-03-25 16:05:50|94245|94195|94230.4|94180.4|94247.1|94197.1|94227.4|94177.4|60
1648224360000|2022-03-25 16:06:00|94230.7|94180.7|94246.6|94196.6|94246.8|94196.8|94229.1|94179.1|64
1648224370000|2022-03-25 16:06:10|94250.5|94200.5|94264.1|94214.1|94270.6|94220.6|94250.5|94200.5|70
1648224380000|2022-03-25 16:06:20|94264|94214|94268.3|94218.3|94278.6|94228.6|94263|94213|61
1648224390000|2022-03-25 16:06:30|94267.8|94217.8|94255.3|94205.3|94267.8|94217.8|94255|94205|54
1648224400000|2022-03-25 16:06:40|94255.9|94205.9|94257.8|94207.8|94259.2|94209.2|94249.1|94199.1|63
1648224410000|2022-03-25 16:06:50|94259.8|94209.8|94242.3|94192.3|94261.9|94211.9|94241|94191|66
1648224420000|2022-03-25 16:07:00|94237.8|94187.8|94231.9|94181.9|94241.7|94191.7|94228|94178|66
1648224430000|2022-03-25 16:07:10|94231.7|94181.7|94230|94180|94233.9|94183.9|94224.3|94174.3|55
1648224440000|2022-03-25 16:07:20|94230.6|94180.6|94229.8|94179.8|94232.4|94182.4|94226.5|94176.5|58
1648224450000|2022-03-25 16:07:30|94229.7|94179.7|94227.2|94177.2|94230.4|94180.4|94219.7|94169.7|51
1648224460000|2022-03-25 16:07:40|94223.9|94173.9|94219.1|94169.1|94225.1|94175.1|94215.9|94165.9|60
1648224470000|2022-03-25 16:07:50|94219.2|94169.2|94220.8|94170.8|94221.6|94171.6|94216.5|94166.5|64
1648224480000|2022-03-25 16:08:00|94220.9|94170.9|94230.2|94180.2|94239.2|94189.2|94220.9|94170.9|63
1648224490000|2022-03-25 16:08:10|94230.9|94180.9|94220.2|94170.2|94231.3|94181.3|94218.1|94168.1|66
1648224500000|2022-03-25 16:08:20|94220.8|94170.8|94204.5|94154.5|94220.8|94170.8|94203|94153|62
1648224510000|2022-03-25 16:08:30|94203.7|94153.7|94194.2|94144.2|94205|94155|94192.5|94142.5|48
1648224520000|2022-03-25 16:08:40|94194.3|94144.3|94164.6|94114.6|94199.5|94149.5|94162.9|94112.9|69
1648224530000|2022-03-25 16:08:50|94167.7|94117.7|94155.9|94105.9|94167.7|94117.7|94151.7|94101.7|68
1648224540000|2022-03-25 16:09:00|94155.2|94105.2|94169.2|94119.2|94171.1|94121.1|94151.3|94101.3|64
1648224550000|2022-03-25 16:09:10|94170.4|94120.4|94179.9|94129.9|94180.1|94130.1|94169.2|94119.2|53
1648224560000|2022-03-25 16:09:20|94179.8|94129.8|94192|94142|94192.8|94142.8|94177.1|94127.1|52
1648224570000|2022-03-25 16:09:30|94195.8|94145.8|94191.5|94141.5|94195.8|94145.8|94185.5|94135.5|54
1648224580000|2022-03-25 16:09:40|94190.3|94140.3|94190.5|94140.5|94191.2|94141.2|94185.9|94135.9|52
1648224590000|2022-03-25 16:09:50|94190.3|94140.3|94189.8|94139.8|94191|94141|94188.9|94138.9|31
1648224600000|2022-03-25 16:10:00|94190.1|94140.1|94189.8|94139.8|94190.9|94140.9|94186|94136|41
1648224610000|2022-03-25 16:10:10|94189.7|94139.7|94192.8|94142.8|94193.5|94143.5|94189.7|94139.7|38
1648224620000|2022-03-25 16:10:20|94192.9|94142.9|94186.2|94136.2|94194.2|94144.2|94186.2|94136.2|44
1648224630000|2022-03-25 16:10:30|94186.5|94136.5|94187.2|94137.2|94190.3|94140.3|94181.3|94131.3|51
1648224640000|2022-03-25 16:10:40|94187.5|94137.5|94197.9|94147.9|94198.7|94148.7|94184.1|94134.1|57
1648224650000|2022-03-25 16:10:50|94196.9|94146.9|94203.5|94153.5|94206.5|94156.5|94196.9|94146.9|64
1648224660000|2022-03-25 16:11:00|94202.4|94152.4|94207|94157|94209.8|94159.8|94202.1|94152.1|54
1648224670000|2022-03-25 16:11:10|94206.7|94156.7|94180.2|94130.2|94206.7|94156.7|94173.7|94123.7|64
1648224680000|2022-03-25 16:11:20|94179|94129|94184|94134|94185.3|94135.3|94178.8|94128.8|43
1648224690000|2022-03-25 16:11:30|94184.1|94134.1|94181.3|94131.3|94186.7|94136.7|94180|94130|49
1648224700000|2022-03-25 16:11:40|94181.8|94131.8|94178.5|94128.5|94187|94137|94178.5|94128.5|45
1648224710000|2022-03-25 16:11:50|94177.3|94127.3|94174.6|94124.6|94179.7|94129.7|94174.1|94124.1|51
1648224720000|2022-03-25 16:12:00|94175|94125|94173.8|94123.8|94179.1|94129.1|94168.3|94118.3|56
1648224730000|2022-03-25 16:12:10|94173.3|94123.3|94178.5|94128.5|94181.4|94131.4|94173.3|94123.3|59
1648224740000|2022-03-25 16:12:20|94178.1|94128.1|94165.3|94115.3|94179.8|94129.8|94163.1|94113.1|60
1648224750000|2022-03-25 16:12:30|94164.6|94114.6|94158.5|94108.5|94165.5|94115.5|94158.5|94108.5|47
1648224760000|2022-03-25 16:12:40|94159.2|94109.2|94154.3|94104.3|94160.3|94110.3|94153.7|94103.7|46
1648224770000|2022-03-25 16:12:50|94154.7|94104.7|94145.8|94095.8|94156|94106|94145.5|94095.5|37
1648224780000|2022-03-25 16:13:00|94147.8|94097.8|94145.8|94095.8|94153.8|94103.8|94144.2|94094.2|52
1648224790000|2022-03-25 16:13:10|94146.3|94096.3|94148.2|94098.2|94153.1|94103.1|94145.9|94095.9|70
1648224800000|2022-03-25 16:13:20|94147|94097|94146.4|94096.4|94149.4|94099.4|94144.6|94094.6|62
1648224810000|2022-03-25 16:13:30|94146.8|94096.8|94143.7|94093.7|94146.9|94096.9|94143.7|94093.7|45
1648224820000|2022-03-25 16:13:40|94143.8|94093.8|94147|94097|94147.6|94097.6|94143.5|94093.5|53
1648224830000|2022-03-25 16:13:50|94147.1|94097.1|94152.9|94102.9|94160.4|94110.4|94144.6|94094.6|69
1648224840000|2022-03-25 16:14:00|94152.3|94102.3|94148|94098|94153.2|94103.2|94140.2|94090.2|59
1648224850000|2022-03-25 16:14:10|94147.3|94097.3|94154.6|94104.6|94158.6|94108.6|94147.3|94097.3|57
1648224860000|2022-03-25 16:14:20|94154.3|94104.3|94159.8|94109.8|94161.9|94111.9|94153.5|94103.5|51
1648224870000|2022-03-25 16:14:30|94159.6|94109.6|94166.9|94116.9|94167|94117|94157.6|94107.6|47
1648224880000|2022-03-25 16:14:40|94164.8|94114.8|94160.3|94110.3|94166.5|94116.5|94159.7|94109.7|55
1648224890000|2022-03-25 16:14:50|94159.9|94109.9|94160.2|94110.2|94162.1|94112.1|94154.7|94104.7|52
1648224900000|2022-03-25 16:15:00|94160.3|94110.3|94165.7|94115.7|94165.7|94115.7|94156|94106|52
1648224910000|2022-03-25 16:15:10|94165|94115|94152.6|94102.6|94166.6|94116.6|94146.4|94096.4|60
1648224920000|2022-03-25 16:15:20|94153.3|94103.3|94155.4|94105.4|94156.1|94106.1|94151.9|94101.9|49
1648224930000|2022-03-25 16:15:30|94155.3|94105.3|94157.7|94107.7|94161.6|94111.6|94154.7|94104.7|63
1648224940000|2022-03-25 16:15:40|94157.6|94107.6|94157.8|94107.8|94160.7|94110.7|94157.3|94107.3|43
1648224950000|2022-03-25 16:15:50|94158.4|94108.4|94164.5|94114.5|94169.3|94119.3|94158.4|94108.4|41
1648224960000|2022-03-25 16:16:00|94164.7|94114.7|94164.6|94114.6|94167|94117|94163.8|94113.8|41
1648224970000|2022-03-25 16:16:10|94165|94115|94160.7|94110.7|94165|94115|94157.2|94107.2|42
1648224980000|2022-03-25 16:16:20|94160.8|94110.8|94185|94135|94186.9|94136.9|94160.8|94110.8|43
1648224990000|2022-03-25 16:16:30|94184.4|94134.4|94194.3|94144.3|94199.4|94149.4|94184.4|94134.4|69
1648225000000|2022-03-25 16:16:40|94195.4|94145.4|94194.7|94144.7|94200|94150|94193.2|94143.2|46
1648225010000|2022-03-25 16:16:50|94194.8|94144.8|94216.5|94166.5|94217.5|94167.5|94194.6|94144.6|65
1648225020000|2022-03-25 16:17:00|94216.6|94166.6|94215.8|94165.8|94221.4|94171.4|94214.8|94164.8|48
1648225030000|2022-03-25 16:17:10|94215.7|94165.7|94219.2|94169.2|94220.2|94170.2|94215.6|94165.6|50
1648225040000|2022-03-25 16:17:20|94219.6|94169.6|94221.1|94171.1|94225.2|94175.2|94218.9|94168.9|49
1648225050000|2022-03-25 16:17:30|94220.4|94170.4|94214|94164|94220.7|94170.7|94214|94164|49
1648225060000|2022-03-25 16:17:40|94213.9|94163.9|94222.1|94172.1|94224.2|94174.2|94213.9|94163.9|55
1648225070000|2022-03-25 16:17:50|94222|94172|94225.6|94175.6|94228.8|94178.8|94218.3|94168.3|50
1648225080000|2022-03-25 16:18:00|94225.5|94175.5|94222|94172|94226.3|94176.3|94218.1|94168.1|55
1648225090000|2022-03-25 16:18:10|94221.4|94171.4|94221.6|94171.6|94225.9|94175.9|94220.7|94170.7|44
1648225100000|2022-03-25 16:18:20|94221.7|94171.7|94210.6|94160.6|94221.7|94171.7|94209.3|94159.3|54
1648225110000|2022-03-25 16:18:30|94210.4|94160.4|94210.3|94160.3|94212|94162|94208.1|94158.1|43
1648225120000|2022-03-25 16:18:40|94210.6|94160.6|94211|94161|94214.5|94164.5|94210.1|94160.1|37
1648225130000|2022-03-25 16:18:50|94210.7|94160.7|94213.8|94163.8|94224.2|94174.2|94210.1|94160.1|62
1648225140000|2022-03-25 16:19:00|94214|94164|94215.4|94165.4|94218.5|94168.5|94213.5|94163.5|56
1648225150000|2022-03-25 16:19:10|94214.9|94164.9|94212.5|94162.5|94216.1|94166.1|94212.3|94162.3|37
1648225160000|2022-03-25 16:19:20|94213.8|94163.8|94210.4|94160.4|94214.3|94164.3|94210.4|94160.4|39
1648225170000|2022-03-25 16:19:30|94210.1|94160.1|94200.5|94150.5|94210.3|94160.3|94200.5|94150.5|48
1648225180000|2022-03-25 16:19:40|94200.7|94150.7|94200.5|94150.5|94242.8|94178.8|94196.9|94146.9|67
1648225190000|2022-03-25 16:19:50|94199.5|94149.5|94195.4|94145.4|94200.8|94150.8|94194|94144|55
1648225200000|2022-03-25 16:20:00|94195.3|94145.3|94212.6|94162.6|94213.1|94163.1|94194.4|94144.4|56
1648225210000|2022-03-25 16:20:10|94211.9|94161.9|94213.6|94163.6|94218.3|94168.3|94211.9|94161.9|47
1648225220000|2022-03-25 16:20:20|94213|94163|94213|94163|94214.5|94164.5|94210.6|94160.6|45
1648225230000|2022-03-25 16:20:30|94213.6|94163.6|94214.2|94164.2|94214.9|94164.9|94211.8|94161.8|42
1648225240000|2022-03-25 16:20:40|94214.4|94164.4|94216.3|94166.3|94216.9|94166.9|94213.4|94163.4|41
1648225250000|2022-03-25 16:20:50|94216.4|94166.4|94217.4|94167.4|94217.4|94167.4|94212|94162|45
1648225260000|2022-03-25 16:21:00|94217.9|94167.9|94214.5|94164.5|94219|94169|94212.8|94162.8|59
1648225270000|2022-03-25 16:21:10|94214.3|94164.3|94218.3|94168.3|94220.8|94170.8|94213.6|94163.6|52
1648225280000|2022-03-25 16:21:20|94218.5|94168.5|94223.4|94173.4|94223.8|94173.8|94215.4|94165.4|56
1648225290000|2022-03-25 16:21:30|94222.7|94172.7|94223.5|94173.5|94224.2|94174.2|94213|94163|63
1648225300000|2022-03-25 16:21:40|94223.6|94173.6|94221.6|94171.6|94224.9|94174.9|94220.3|94170.3|40
1648225310000|2022-03-25 16:21:50|94222|94172|94221.3|94171.3|94222.7|94172.7|94219.8|94169.8|31
1648225320000|2022-03-25 16:22:00|94221.4|94171.4|94220|94170|94223.5|94173.5|94218.2|94168.2|33
1648225330000|2022-03-25 16:22:10|94219.9|94169.9|94214.4|94164.4|94223.3|94173.3|94213.6|94163.6|48
1648225340000|2022-03-25 16:22:20|94211.2|94161.2|94214.5|94164.5|94214.6|94164.6|94210.1|94160.1|42
1648225350000|2022-03-25 16:22:30|94216.7|94166.7|94210.6|94160.6|94216.7|94166.7|94210.6|94160.6|27
1648225360000|2022-03-25 16:22:40|94209.2|94159.2|94209.9|94159.9|94211.1|94161.1|94206.9|94156.9|43
1648225370000|2022-03-25 16:22:50|94210|94160|94210.2|94160.2|94211.2|94161.2|94205.4|94155.4|44
1648225380000|2022-03-25 16:23:00|94209.9|94159.9|94209.2|94159.2|94210.3|94160.3|94208.7|94158.7|41
1648225390000|2022-03-25 16:23:10|94209|94159|94230.7|94180.7|94231.2|94181.2|94208.8|94158.8|61
1648225400000|2022-03-25 16:23:20|94230.4|94180.4|94239.3|94189.3|94241.2|94191.2|94230|94180|51
1648225410000|2022-03-25 16:23:30|94239.7|94189.7|94265|94215|94265|94215|94239.3|94189.3|66
1648225420000|2022-03-25 16:23:40|94265.8|94215.8|94262.5|94212.5|94267.8|94217.8|94259.2|94209.2|56
1648225430000|2022-03-25 16:23:50|94262.8|94212.8|94252.5|94202.5|94275|94225|94252.5|94202.5|61
1648225440000|2022-03-25 16:24:00|94252.7|94202.7|94257.8|94207.8|94258.3|94208.3|94244.4|94194.4|53
1648225450000|2022-03-25 16:24:10|94257.7|94207.7|94250.9|94200.9|94262.1|94212.1|94250.8|94200.8|67
1648225460000|2022-03-25 16:24:20|94248.9|94198.9|94246.6|94196.6|94256.2|94206.2|94233.2|94183.2|70
1648225470000|2022-03-25 16:24:30|94247|94197|94249.6|94199.6|94269.1|94219.1|94239.9|94189.9|71
1648225480000|2022-03-25 16:24:40|94248.6|94198.6|94239.2|94189.2|94250.8|94200.8|94235.3|94185.3|70
1648225490000|2022-03-25 16:24:50|94237.7|94187.7|94255.9|94205.9|94258.4|94208.4|94236.5|94186.5|75
1648225500000|2022-03-25 16:25:00|94254.7|94204.7|94236|94186|94257.7|94207.7|94236|94186|66
1648225510000|2022-03-25 16:25:10|94236.4|94186.4|94253.8|94173.1|94260|94188.7|94216.3|94153.6|75
1648225520000|2022-03-25 16:25:20|94248.7|94175.3|94263.9|94185.9|94267.7|94202.3|94239.9|94172.5|64
1648225530000|2022-03-25 16:25:30|94249.1|94199.1|94239.7|94189.7|94269.2|94205.3|94232.2|94175.7|66
1648225540000|2022-03-25 16:25:40|94238.5|94188.5|94271.3|94198|94279.7|94217.7|94238.3|94188.3|73
1648225550000|2022-03-25 16:25:50|94273.3|94196.3|94255.3|94205.3|94278.7|94214.7|94250.7|94192|59
1648225560000|2022-03-25 16:26:00|94266.3|94192.9|94256.4|94206.4|94274.2|94209.4|94254.5|94192.9|52
1648225570000|2022-03-25 16:26:10|94255.9|94205.9|94273.6|94223.6|94291.1|94229.4|94255.9|94205.9|70
1648225580000|2022-03-25 16:26:20|94273.5|94223.5|94269|94219|94286.4|94225.2|94266.7|94205.1|66
1648225590000|2022-03-25 16:26:30|94270.3|94220.3|94275.9|94204.5|94290|94222.9|94267|94201.8|63
1648225600000|2022-03-25 16:26:40|94277|94205.5|94263.2|94213.2|94277|94217.6|94253.8|94194.3|66
1648225610000|2022-03-25 16:26:50|94272.8|94202.3|94259.9|94209.9|94274.5|94212.1|94256.2|94194.4|58
1648225620000|2022-03-25 16:27:00|94269.7|94199.7|94271.9|94198.4|94276.8|94212.8|94257.9|94197|62
1648225630000|2022-03-25 16:27:10|94273.3|94197.1|94266.4|94216.4|94280.7|94216.5|94255.8|94195.9|61
1648225640000|2022-03-25 16:27:20|94266.1|94216.1|94261|94211|94278.8|94218.1|94260.2|94203.9|47
1648225650000|2022-03-25 16:27:30|94260.8|94210.8|94261.4|94211.4|94261.4|94211.4|94259.4|94209.4|33
1648225660000|2022-03-25 16:27:40|94261.1|94211.1|94266.7|94216.7|94267.9|94217.9|94259.6|94209.6|39
1648225670000|2022-03-25 16:27:50|94266.6|94216.6|94263.1|94213.1|94267.1|94217.1|94262.7|94212.7|31
1648225680000|2022-03-25 16:28:00|94262.9|94212.9|94259.6|94209.6|94262.9|94212.9|94257.6|94207.6|32
1648225690000|2022-03-25 16:28:10|94260.2|94210.2|94262|94212|94262.7|94212.7|94258.9|94208.9|33
1648225700000|2022-03-25 16:28:20|94262.2|94212.2|94265.5|94215.5|94268.8|94218.8|94259|94209|38
1648225710000|2022-03-25 16:28:30|94265.3|94215.3|94264.5|94214.5|94267.2|94217.2|94263.4|94213.4|52
1648225720000|2022-03-25 16:28:40|94264.1|94214.1|94258.1|94208.1|94265.8|94215.8|94258.1|94208.1|54
1648225730000|2022-03-25 16:28:50|94257.1|94207.1|94254|94204|94261.4|94207.4|94249.5|94190.9|57
1648225740000|2022-03-25 16:29:00|94253.9|94203.9|94255.2|94205.2|94256.1|94206.1|94253|94203|37
1648225750000|2022-03-25 16:29:10|94255|94205|94257.4|94207.4|94258.4|94208.4|94255|94205|39
1648225760000|2022-03-25 16:29:20|94257.5|94207.5|94253.1|94203.1|94258|94208|94253.1|94203.1|30
1648225770000|2022-03-25 16:29:30|94252.8|94202.8|94250.3|94200.3|94256.3|94206.3|94247.5|94197.5|66
1648225780000|2022-03-25 16:29:40|94257.1|94207.1|94271.1|94221.1|94273.2|94223.2|94252.4|94202.4|51
1648225790000|2022-03-25 16:29:50|94270.8|94220.8|94267.3|94217.3|94270.8|94220.8|94267.3|94217.3|45
1648225800000|2022-03-25 16:30:00|94267.2|94217.2|94269.9|94219.9|94271.5|94221.5|94267.2|94217.2|37
1648225810000|2022-03-25 16:30:10|94269.7|94219.7|94269.8|94219.8|94270.6|94220.6|94263.7|94213.7|43
1648225820000|2022-03-25 16:30:20|94269.6|94219.6|94273|94223|94273|94223|94268.5|94218.5|50
1648225830000|2022-03-25 16:30:30|94272.9|94222.9|94277.3|94227.3|94280.2|94230.2|94269.4|94219.4|60
1648225840000|2022-03-25 16:30:40|94278.3|94228.3|94288.6|94238.6|94288.6|94238.6|94277.9|94227.9|55
1648225850000|2022-03-25 16:30:50|94290|94240|94292.3|94242.3|94295.9|94245.9|94289.4|94239.4|57
1648225860000|2022-03-25 16:31:00|94291.6|94241.6|94285.3|94235.3|94291.6|94241.6|94282.8|94232.8|61
1648225870000|2022-03-25 16:31:10|94287.7|94237.7|94294.4|94244.4|94294.7|94244.7|94285.7|94235.7|59
1648225880000|2022-03-25 16:31:20|94294.8|94244.8|94296.6|94246.6|94297.8|94247.8|94294.7|94244.7|56
1648225890000|2022-03-25 16:31:30|94296.2|94246.2|94301.5|94251.5|94303.6|94253.6|94295.1|94245.1|51
1648225900000|2022-03-25 16:31:40|94299.5|94249.5|94301.9|94251.9|94304.5|94254.5|94299.5|94249.5|46
1648225910000|2022-03-25 16:31:50|94302|94252|94304.8|94254.8|94305.8|94255.8|94301.3|94251.3|55
1648225920000|2022-03-25 16:32:00|94304.5|94254.5|94309.5|94259.5|94310.3|94260.3|94304.5|94254.5|54
1648225930000|2022-03-25 16:32:10|94309.6|94259.6|94306.1|94256.1|94310.8|94260.8|94306.1|94256.1|62
1648225940000|2022-03-25 16:32:20|94305.7|94255.7|94311.2|94261.2|94312.1|94262.1|94305.7|94255.7|65
1648225950000|2022-03-25 16:32:30|94310.8|94260.8|94314.1|94264.1|94314.4|94264.4|94310.8|94260.8|46
1648225960000|2022-03-25 16:32:40|94314.2|94264.2|94326.9|94276.9|94327.4|94277.4|94311.5|94261.5|60
1648225970000|2022-03-25 16:32:50|94327.8|94277.8|94357.6|94285.2|94357.6|94297.2|94327.8|94270.7|57
1648225980000|2022-03-25 16:33:00|94346.9|94296.9|94341.1|94291.1|94359.7|94297.4|94341.1|94279.1|40
1648225990000|2022-03-25 16:33:10|94338.2|94288.2|94330.7|94280.7|94338.2|94288.2|94329|94279|57
1648226000000|2022-03-25 16:33:20|94330.6|94280.6|94329.9|94279.9|94332.2|94282.2|94328.6|94278.6|51
1648226010000|2022-03-25 16:33:30|94330|94280|94326.5|94276.5|94330.4|94280.4|94321.6|94271.6|50
1648226020000|2022-03-25 16:33:40|94326.3|94276.3|94321|94271|94327.6|94277.6|94319.6|94269.6|60
1648226030000|2022-03-25 16:33:50|94319.5|94269.5|94318.6|94268.6|94320.2|94270.2|94317.9|94267.9|44
1648226040000|2022-03-25 16:34:00|94320.3|94270.3|94354.1|94304.1|94355.5|94305.5|94320.3|94270.3|70
1648226050000|2022-03-25 16:34:10|94352.4|94302.4|94353.4|94303.4|94360|94303.4|94343.8|94288.1|68
1648226060000|2022-03-25 16:34:20|94352.3|94302.3|94353.8|94303.8|94362.5|94307.7|94348.4|94285.3|70
1648226070000|2022-03-25 16:34:30|94354.6|94304.6|94337.9|94287.9|94354.6|94304.6|94337|94278.2|56
1648226080000|2022-03-25 16:34:40|94335.8|94285.8|94331.9|94281.9|94338.9|94288.9|94331.9|94281.9|54
1648226090000|2022-03-25 16:34:50|94332.1|94282.1|94328.6|94278.6|94332.8|94282.8|94321.9|94271.9|71
1648226100000|2022-03-25 16:35:00|94328.8|94278.8|94315.3|94265.3|94329.9|94278.8|94313|94253.7|65
1648226110000|2022-03-25 16:35:10|94315.2|94265.2|94318.2|94268.2|94333.7|94272.4|94315|94251.3|63
1648226120000|2022-03-25 16:35:20|94319|94269|94318.2|94268.2|94338.8|94271.5|94315.4|94257.4|59
1648226130000|2022-03-25 16:35:30|94317.4|94267.4|94319.1|94269.1|94330.5|94270|94313.6|94257.6|54
1648226140000|2022-03-25 16:35:40|94318.3|94268.3|94317.2|94267.2|94319|94269|94314.2|94264.2|52
1648226150000|2022-03-25 16:35:50|94317|94267|94316|94266|94319.1|94269.1|94314.9|94264.9|42
1648226160000|2022-03-25 16:36:00|94316.1|94266.1|94311.1|94261.1|94318.2|94268.2|94310|94260|59
1648226170000|2022-03-25 16:36:10|94311.4|94261.4|94310|94260|94316.2|94261.9|94302.2|94244.2|63
1648226180000|2022-03-25 16:36:20|94309.6|94259.6|94313.6|94263.6|94316.6|94266.6|94306.2|94256.2|59
1648226190000|2022-03-25 16:36:30|94314.6|94264.6|94313.3|94263.3|94315.8|94265.8|94311.3|94261.3|52
1648226200000|2022-03-25 16:36:40|94313|94263|94316.5|94266.5|94316.5|94266.5|94311.4|94261.4|66
1648226210000|2022-03-25 16:36:50|94316.2|94266.2|94314.2|94264.2|94318|94268|94313.9|94263.9|54
1648226220000|2022-03-25 16:37:00|94314.9|94264.9|94315.5|94265.5|94317.6|94267.6|94313.5|94263.5|67
1648226230000|2022-03-25 16:37:10|94315.3|94265.3|94310.6|94260.6|94316|94266|94306|94256|57
1648226240000|2022-03-25 16:37:20|94310|94260|94313.2|94263.2|94314.3|94264.3|94309.4|94259.4|45
1648226250000|2022-03-25 16:37:30|94313.1|94263.1|94315.2|94265.2|94316.1|94266.1|94311.3|94261.3|49
1648226260000|2022-03-25 16:37:40|94315|94265|94316.3|94266.3|94317.9|94267.9|94315|94265|45
1648226270000|2022-03-25 16:37:50|94316.7|94266.7|94317.2|94267.2|94318.6|94268.6|94316|94266|46
1648226280000|2022-03-25 16:38:00|94317.3|94267.3|94316.7|94266.7|94320.4|94270.4|94315.3|94265.3|43
1648226290000|2022-03-25 16:38:10|94316.4|94266.4|94310.1|94260.1|94318.8|94267.3|94305.7|94247.8|50
1648226300000|2022-03-25 16:38:20|94308.7|94258.7|94310.5|94260.5|94326.7|94261.4|94301|94242.1|57
1648226310000|2022-03-25 16:38:30|94310.6|94260.6|94309.9|94259.9|94312.5|94262.5|94308.4|94258.4|55
1648226320000|2022-03-25 16:38:40|94309.8|94259.8|94312.7|94262.7|94313.2|94263.2|94308.7|94258.7|61
1648226330000|2022-03-25 16:38:50|94313.7|94263.7|94315.5|94265.5|94315.6|94265.6|94311.5|94261.5|53
1648226340000|2022-03-25 16:39:00|94315.8|94265.8|94313.2|94263.2|94316.7|94266.7|94312.5|94262.5|47
1648226350000|2022-03-25 16:39:10|94315.8|94265.8|94311.8|94261.8|94315.8|94265.8|94310.7|94260.7|47
1648226360000|2022-03-25 16:39:20|94312.1|94262.1|94335.2|94263.6|94335.2|94276.8|94310.7|94260.7|57
1648226370000|2022-03-25 16:39:30|94325.8|94275.8|94322.9|94272.9|94325.9|94275.9|94320.1|94270.1|55
1648226380000|2022-03-25 16:39:40|94323.6|94273.6|94324.7|94274.7|94327.2|94277.2|94318.3|94268.3|66
1648226390000|2022-03-25 16:39:50|94324.3|94274.3|94337.5|94287.5|94349.8|94288.2|94323.7|94270.6|50
1648226400000|2022-03-25 16:40:00|94338.9|94288.9|94334.2|94284.2|94351.1|94291.1|94334.2|94275|57
1648226410000|2022-03-25 16:40:10|94334.9|94284.9|94331.1|94281.1|94349.3|94291.8|94331.1|94276.7|60
1648226420000|2022-03-25 16:40:20|94334.1|94284.1|94336.4|94286.4|94341.6|94291.6|94332.1|94282.1|56
1648226430000|2022-03-25 16:40:30|94334.2|94284.2|94331.7|94281.7|94334.2|94284.2|94324|94274|57
1648226440000|2022-03-25 16:40:40|94331.4|94281.4|94330.5|94280.5|94331.9|94281.9|94326.2|94276.2|46
1648226450000|2022-03-25 16:40:50|94331.5|94281.5|94329.1|94279.1|94333.9|94283.9|94326.7|94276.7|29
1648226460000|2022-03-25 16:41:00|94329|94279|94328.5|94278.5|94331.1|94281.1|94325.8|94275.8|61
1648226470000|2022-03-25 16:41:10|94330.3|94280.3|94330.3|94280.3|94332.2|94282.2|94328.9|94278.9|43
1648226480000|2022-03-25 16:41:20|94332.3|94282.3|94329.4|94279.4|94337.2|94287.2|94328.8|94278.8|60
1648226490000|2022-03-25 16:41:30|94330.2|94280.2|94323.8|94273.8|94330.5|94280.5|94323.8|94273.8|47
1648226500000|2022-03-25 16:41:40|94322.7|94272.7|94330.9|94280.9|94331.5|94281.5|94322.7|94272.7|63
1648226510000|2022-03-25 16:41:50|94332.1|94282.1|94327.6|94277.6|94333.3|94283.3|94327.4|94277.4|57
1648226520000|2022-03-25 16:42:00|94328|94278|94328.5|94278.5|94330.3|94280.3|94327.9|94277.9|50
1648226530000|2022-03-25 16:42:10|94328.3|94278.3|94329|94279|94335.9|94281.1|94325.8|94265.4|50
1648226540000|2022-03-25 16:42:20|94329.9|94279.9|94331.4|94281.4|94331.4|94281.4|94326.6|94276.6|50
1648226550000|2022-03-25 16:42:30|94331.8|94281.8|94329.5|94279.5|94331.8|94281.8|94328|94278|48
1648226560000|2022-03-25 16:42:40|94329.7|94279.7|94329.1|94279.1|94331.3|94281.3|94328.4|94278.4|55
1648226570000|2022-03-25 16:42:50|94329|94279|94329.5|94279.5|94331|94281|94328|94278|54
1648226580000|2022-03-25 16:43:00|94328.8|94278.8|94331.3|94281.3|94337.3|94283.1|94328.8|94267.2|56
1648226590000|2022-03-25 16:43:10|94331|94281|94333.1|94283.1|94333.5|94283.5|94329.8|94279.8|50
1648226600000|2022-03-25 16:43:20|94333.6|94283.6|94316.3|94266.3|94333.9|94283.9|94315.2|94265.2|55
1648226610000|2022-03-25 16:43:30|94317|94267|94313.2|94263.2|94317.9|94267.9|94311.9|94261.9|42
1648226620000|2022-03-25 16:43:40|94313.1|94263.1|94314.7|94264.7|94315|94265|94309.7|94259.7|47
1648226630000|2022-03-25 16:43:50|94314.6|94264.6|94311.5|94261.5|94319.1|94265.3|94308.2|94248.4|36
1648226640000|2022-03-25 16:44:00|94311|94261|94300.4|94250.4|94319|94261.4|94300.4|94245.6|62
1648226650000|2022-03-25 16:44:10|94300.2|94250.2|94300.1|94250.1|94312.3|94251.2|94299.4|94239.2|49
1648226660000|2022-03-25 16:44:20|94299.7|94249.7|94309.5|94259.5|94310|94260|94299.5|94249.5|46
1648226670000|2022-03-25 16:44:30|94310.2|94260.2|94313.8|94263.8|94314.2|94264.2|94308|94258|46
1648226680000|2022-03-25 16:44:40|94313.7|94263.7|94318.4|94268.4|94319.5|94269.5|94313.4|94263.4|62
1648226690000|2022-03-25 16:44:50|94318.5|94268.5|94319|94269|94321.8|94271.8|94317.9|94267.9|31
1648226700000|2022-03-25 16:45:00|94319.3|94269.3|94315.2|94265.2|94320.8|94270.8|94314.6|94264.6|52
1648226710000|2022-03-25 16:45:10|94314.4|94264.4|94307|94257|94322.1|94265.2|94305|94247.5|47
1648226720000|2022-03-25 16:45:20|94307.2|94257.2|94318.6|94268.6|94327.5|94269.9|94306.7|94253|55
1648226730000|2022-03-25 16:45:30|94318.9|94268.9|94314.4|94264.4|94319.4|94269.4|94313.5|94263.5|41
1648226740000|2022-03-25 16:45:40|94311.1|94261.1|94306.4|94256.4|94318.4|94261.1|94305|94244.8|54
1648226750000|2022-03-25 16:45:50|94306.6|94256.6|94301.1|94251.1|94316.1|94256.6|94299.3|94240.7|35
1648226760000|2022-03-25 16:46:00|94301|94251|94302.8|94252.8|94304.1|94254.1|94300.7|94250.7|44
1648226770000|2022-03-25 16:46:10|94302.5|94252.5|94303|94253|94303.2|94253.2|94299.6|94249.6|34
1648226780000|2022-03-25 16:46:20|94303.2|94253.2|94293.6|94243.6|94304.3|94254.3|94292.1|94242.1|47
1648226790000|2022-03-25 16:46:30|94293.8|94243.8|94283|94233|94295.9|94245.9|94280.7|94230.7|51
1648226800000|2022-03-25 16:46:40|94282.5|94232.5|94281.6|94231.6|94283.4|94233.4|94279|94229|52
1648226810000|2022-03-25 16:46:50|94281.9|94231.9|94283.2|94233.2|94283.6|94233.6|94280.2|94230.2|44
1648226820000|2022-03-25 16:47:00|94283|94233|94278.1|94228.1|94283.3|94233.3|94276.2|94226.2|42
1648226830000|2022-03-25 16:47:10|94277.9|94227.9|94261.7|94211.7|94279.3|94229.3|94260.1|94210.1|62
1648226840000|2022-03-25 16:47:20|94261.8|94211.8|94253.2|94203.2|94264.1|94214.1|94252.2|94202.2|71
1648226850000|2022-03-25 16:47:30|94254|94204|94259|94209|94261|94211|94254|94204|52
1648226860000|2022-03-25 16:47:40|94260|94210|94258.7|94208.7|94260.4|94210.4|94256.4|94206.4|48
1648226870000|2022-03-25 16:47:50|94259|94209|94258.5|94208.5|94259.3|94209.3|94257.7|94207.7|37
1648226880000|2022-03-25 16:48:00|94258.3|94208.3|94253.5|94203.5|94258.9|94208.9|94252.8|94202.8|51
1648226890000|2022-03-25 16:48:10|94253.3|94203.3|94255.4|94205.4|94257.4|94207.4|94253.3|94203.3|46
1648226900000|2022-03-25 16:48:20|94255.8|94205.8|94259.7|94209.7|94260.5|94210.5|94254.9|94204.9|40
1648226910000|2022-03-25 16:48:30|94260.5|94210.5|94259.1|94209.1|94260.5|94210.5|94256.5|94206.5|49
1648226920000|2022-03-25 16:48:40|94258.9|94208.9|94258|94208|94259.7|94209.7|94257.6|94207.6|41
1648226930000|2022-03-25 16:48:50|94258.9|94208.9|94258.4|94208.4|94262.1|94212.1|94257.4|94207.4|51
1648226940000|2022-03-25 16:49:00|94257.9|94207.9|94258.7|94208.7|94259.9|94209.9|94257.2|94207.2|40
1648226950000|2022-03-25 16:49:10|94258.6|94208.6|94259.7|94209.7|94260.6|94210.6|94256.5|94206.5|49
1648226960000|2022-03-25 16:49:20|94259.9|94209.9|94262.9|94212.9|94266.3|94216.3|94259.1|94209.1|53
1648226970000|2022-03-25 16:49:30|94262.1|94212.1|94260.1|94210.1|94264.5|94214.5|94258|94208|36
1648226980000|2022-03-25 16:49:40|94259.8|94209.8|94256.6|94206.6|94261.7|94211.7|94254.5|94204.5|59
1648226990000|2022-03-25 16:49:50|94256.5|94206.5|94254.5|94204.5|94257.6|94207.6|94251|94201|57
1648227000000|2022-03-25 16:50:00|94253.9|94203.9|94252.5|94202.5|94254|94204|94248.9|94198.9|63
1648227010000|2022-03-25 16:50:10|94252.4|94202.4|94253|94203|94253.5|94203.5|94249.3|94199.3|44
1648227020000|2022-03-25 16:50:20|94253.1|94203.1|94248.8|94198.8|94253.7|94203.7|94246.7|94196.7|59
1648227030000|2022-03-25 16:50:30|94248.7|94198.7|94249.2|94199.2|94251.8|94201.8|94247.2|94197.2|47
1648227040000|2022-03-25 16:50:40|94248.9|94198.9|94248.3|94198.3|94251.8|94201.8|94246.2|94196.2|40
1648227050000|2022-03-25 16:50:50|94248.1|94198.1|94243.4|94193.4|94248.9|94198.9|94241.3|94191.3|55
1648227060000|2022-03-25 16:51:00|94243.5|94193.5|94243.5|94193.5|94244.1|94194.1|94239.9|94189.9|50
1648227070000|2022-03-25 16:51:10|94243.4|94193.4|94242|94192|94245.3|94195.3|94242|94192|45
1648227080000|2022-03-25 16:51:20|94241.5|94191.5|94231.6|94181.6|94241.5|94191.5|94228.6|94178.6|52
1648227090000|2022-03-25 16:51:30|94232.1|94182.1|94225.3|94175.3|94232.1|94182.1|94224.6|94174.6|44
1648227100000|2022-03-25 16:51:40|94225.6|94175.6|94217.5|94167.5|94226.1|94176.1|94215.9|94165.9|63
1648227110000|2022-03-25 16:51:50|94217.3|94167.3|94224.5|94174.5|94226.2|94176.2|94217.3|94167.3|68
1648227120000|2022-03-25 16:52:00|94224.3|94174.3|94226.3|94176.3|94229.6|94179.6|94223.3|94173.3|62
1648227130000|2022-03-25 16:52:10|94226.5|94176.5|94228|94178|94229.6|94179.6|94225.8|94175.8|44
1648227140000|2022-03-25 16:52:20|94227.9|94177.9|94228.4|94178.4|94229.8|94179.8|94227.5|94177.5|34
1648227150000|2022-03-25 16:52:30|94229.2|94179.2|94229.2|94179.2|94230.6|94180.6|94228.1|94178.1|40
1648227160000|2022-03-25 16:52:40|94229.1|94179.1|94228.6|94178.6|94232.5|94182.5|94227.2|94177.2|46
1648227170000|2022-03-25 16:52:50|94228.2|94178.2|94229.2|94179.2|94230.4|94180.4|94228.2|94178.2|49
1648227180000|2022-03-25 16:53:00|94232.1|94182.1|94228.2|94178.2|94232.1|94182.1|94226.3|94176.3|51
1648227190000|2022-03-25 16:53:10|94228.1|94178.1|94227.7|94177.7|94235.7|94185.7|94224.7|94174.7|67
1648227200000|2022-03-25 16:53:20|94227.4|94177.4|94229.3|94179.3|94231|94181|94227.3|94177.3|35
1648227210000|2022-03-25 16:53:30|94228.9|94178.9|94232.9|94182.9|94233.1|94183.1|94228.7|94178.7|43
1648227220000|2022-03-25 16:53:40|94233.6|94183.6|94232.6|94182.6|94235.1|94185.1|94231.4|94181.4|50
1648227230000|2022-03-25 16:53:50|94232.1|94182.1|94231.7|94181.7|94233.7|94183.7|94229.7|94179.7|41
1648227240000|2022-03-25 16:54:00|94231.6|94181.6|94228.1|94178.1|94231.7|94181.7|94225.4|94175.4|52
1648227250000|2022-03-25 16:54:10|94228.3|94178.3|94226|94176|94228.8|94178.8|94225.1|94175.1|51
1648227260000|2022-03-25 16:54:20|94225.6|94175.6|94232|94182|94232.1|94182.1|94225.2|94175.2|51
1648227270000|2022-03-25 16:54:30|94231.6|94181.6|94224.1|94174.1|94232.1|94182.1|94221.1|94171.1|65
1648227280000|2022-03-25 16:54:40|94223.5|94173.5|94231.5|94181.5|94232.5|94182.5|94223.3|94173.3|56
1648227290000|2022-03-25 16:54:50|94230.4|94180.4|94232|94182|94232.1|94182.1|94227.6|94177.6|54
1648227300000|2022-03-25 16:55:00|94232.9|94182.9|94235.4|94185.4|94235.4|94185.4|94223.1|94173.1|71
1648227310000|2022-03-25 16:55:10|94235.9|94185.9|94236.2|94186.2|94237.3|94187.3|94234|94184|59
1648227320000|2022-03-25 16:55:20|94236.3|94186.3|94237.5|94187.5|94237.5|94187.5|94235.9|94185.9|40
1648227330000|2022-03-25 16:55:30|94236.7|94186.7|94233.5|94183.5|94241.5|94191.5|94228|94178|67
1648227340000|2022-03-25 16:55:40|94234.1|94184.1|94229.1|94179.1|94234.1|94184.1|94229.1|94179.1|51
1648227350000|2022-03-25 16:55:50|94230|94180|94229.8|94179.8|94232.7|94182.7|94228.8|94178.8|51
1648227360000|2022-03-25 16:56:00|94230.4|94180.4|94232.6|94182.6|94234|94184|94228.5|94178.5|54
1648227370000|2022-03-25 16:56:10|94232.7|94182.7|94231.4|94181.4|94233.4|94183.4|94230.8|94180.8|37
1648227380000|2022-03-25 16:56:20|94232.8|94182.8|94237.9|94187.9|94238|94188|94230.8|94180.8|63
1648227390000|2022-03-25 16:56:30|94237.5|94187.5|94238.1|94188.1|94243|94193|94236.5|94186.5|58
1648227400000|2022-03-25 16:56:40|94240.8|94190.8|94237.4|94187.4|94240.8|94190.8|94236.2|94186.2|50
1648227410000|2022-03-25 16:56:50|94237.3|94187.3|94237.5|94187.5|94241.9|94191.9|94235.1|94185.1|54
1648227420000|2022-03-25 16:57:00|94237.7|94187.7|94235.3|94185.3|94237.7|94187.7|94233.7|94183.7|54
1648227430000|2022-03-25 16:57:10|94235.4|94185.4|94244.3|94194.3|94244.4|94194.4|94234.7|94184.7|46
1648227440000|2022-03-25 16:57:20|94244.4|94194.4|94237.3|94187.3|94245.2|94195.2|94232.1|94182.1|53
1648227450000|2022-03-25 16:57:30|94237.5|94187.5|94238.6|94188.6|94242|94192|94236.3|94186.3|46
1648227460000|2022-03-25 16:57:40|94238.8|94188.8|94248.3|94198.3|94248.3|94198.3|94237.9|94187.9|37
1648227470000|2022-03-25 16:57:50|94247.8|94197.8|94255.8|94205.8|94255.8|94205.8|94245.1|94195.1|68
1648227480000|2022-03-25 16:58:00|94255.6|94205.6|94259.7|94209.7|94260.4|94224.7|94248.8|94201.3|65
1648227490000|2022-03-25 16:58:10|94261.3|94211.3|94254.8|94204.8|94261.5|94211.5|94253.2|94203.2|43
1648227500000|2022-03-25 16:58:20|94254.4|94204.4|94254.7|94204.7|94255.6|94205.6|94254.3|94204.3|36
1648227510000|2022-03-25 16:58:30|94254.4|94204.4|94255.6|94205.6|94258.4|94208.4|94252.9|94202.9|75
1648227520000|2022-03-25 16:58:40|94255.5|94205.5|94254.1|94204.1|94260.5|94210.5|94252.3|94202.3|63
1648227530000|2022-03-25 16:58:50|94254.4|94204.4|94257|94207|94257|94207|94250.7|94200.7|70
1648227540000|2022-03-25 16:59:00|94257.1|94207.1|94255.9|94205.9|94257.9|94207.9|94254.4|94204.4|45
1648227550000|2022-03-25 16:59:10|94255.6|94205.6|94251.1|94201.1|94256|94206|94239.8|94189.8|53
1648227560000|2022-03-25 16:59:20|94251.3|94201.3|94251.2|94201.2|94254.9|94204.9|94247.2|94197.2|60
1648227570000|2022-03-25 16:59:30|94252.2|94202.2|94252.4|94202.4|94255.2|94205.2|94248.1|94198.1|61
1648227580000|2022-03-25 16:59:40|94252.7|94202.7|94241.5|94191.5|94253.2|94203.2|94238.7|94188.7|53
1648227590000|2022-03-25 16:59:50|94238.7|94188.7|94231.6|94181.6|94238.7|94188.7|94231.2|94181.2|53
1648227600000|2022-03-25 17:00:00|94230.4|94180.4|94226.4|94176.4|94230.4|94180.4|94225|94175|47
1648227610000|2022-03-25 17:00:10|94227|94177|94233|94183|94234|94184|94222.7|94172.7|57
1648227620000|2022-03-25 17:00:20|94232.7|94182.7|94242.1|94192.1|94242.1|94192.1|94228.7|94178.7|40
1648227630000|2022-03-25 17:00:30|94241.6|94191.6|94239.2|94189.2|94242.3|94192.3|94237|94187|46
1648227640000|2022-03-25 17:00:40|94239.1|94189.1|94248.4|94198.4|94248.7|94198.7|94236.9|94186.9|30
1648227650000|2022-03-25 17:00:50|94248.2|94198.2|94243.1|94193.1|94248.4|94198.4|94242|94192|54
1648227660000|2022-03-25 17:01:00|94243.4|94193.4|94242|94192|94249.8|94199.8|94240.4|94190.4|53
1648227670000|2022-03-25 17:01:10|94244.2|94194.2|94243.6|94193.6|94245.4|94195.4|94242.2|94192.2|45
1648227680000|2022-03-25 17:01:20|94244.4|94194.4|94243.6|94193.6|94245.5|94195.5|94243.3|94193.3|27
1648227690000|2022-03-25 17:01:30|94243.8|94193.8|94250.8|94200.8|94251.6|94201.6|94243|94193|49
1648227700000|2022-03-25 17:01:40|94251.2|94201.2|94249|94199|94253.4|94203.4|94248|94198|50
1648227710000|2022-03-25 17:01:50|94248.9|94198.9|94248.7|94198.7|94257.4|94207.4|94248.1|94198.1|57
1648227720000|2022-03-25 17:02:00|94248.8|94198.8|94257.2|94207.2|94260.6|94210.6|94248.5|94198.5|63
1648227730000|2022-03-25 17:02:10|94258.7|94208.7|94252.8|94202.8|94259.7|94209.7|94251.4|94201.4|66
1648227740000|2022-03-25 17:02:20|94252.4|94202.4|94252.3|94202.3|94255.5|94205.5|94247.8|94197.8|62
1648227750000|2022-03-25 17:02:30|94256.7|94206.7|94242.3|94192.3|94256.7|94206.7|94242|94192|67
1648227760000|2022-03-25 17:02:40|94242.7|94192.7|94251.9|94201.9|94251.9|94201.9|94236.6|94186.6|63
1648227770000|2022-03-25 17:02:50|94249.5|94199.5|94246.5|94196.5|94250.6|94200.6|94244.7|94194.7|54
1648227780000|2022-03-25 17:03:00|94246.1|94196.1|94245.8|94195.8|94247.6|94197.6|94243.8|94193.8|39
1648227790000|2022-03-25 17:03:10|94246.1|94196.1|94252.2|94202.2|94252.5|94202.5|94237.4|94180.8|48
1648227800000|2022-03-25 17:03:20|94252.1|94202.1|94250.2|94200.2|94252.9|94202.9|94249.7|94199.7|47
1648227810000|2022-03-25 17:03:30|94249.9|94199.9|94251.8|94201.8|94251.8|94201.8|94245.5|94195.5|52
1648227820000|2022-03-25 17:03:40|94252.2|94202.2|94247.6|94197.6|94252.5|94202.5|94244.9|94194.9|63
1648227830000|2022-03-25 17:03:50|94247.5|94197.5|94241.9|94191.9|94247.5|94197.5|94240.2|94190.2|59
1648227840000|2022-03-25 17:04:00|94222.1|94172.1|94232.3|94182.3|94241.9|94182.3|94219.4|94161.3|64
1648227850000|2022-03-25 17:04:10|94240.2|94168|94229.5|94179.5|94244.1|94182.5|94227.7|94167.4|52
1648227860000|2022-03-25 17:04:20|94230|94180|94234|94184|94244.1|94184|94229.9|94171.5|36
1648227870000|2022-03-25 17:04:30|94231|94181|94228.7|94178.7|94234|94184|94228.7|94178.7|38
1648227880000|2022-03-25 17:04:40|94228.6|94178.6|94226.5|94176.5|94230.1|94180.1|94223.7|94173.7|47
1648227890000|2022-03-25 17:04:50|94226.3|94176.3|94222.6|94172.6|94227.5|94177.5|94219.9|94169.9|59
1648227900000|2022-03-25 17:05:00|94222.8|94172.8|94219.5|94169.5|94233.7|94173.6|94214.9|94157.1|56
1648227910000|2022-03-25 17:05:10|94218.4|94168.4|94219.6|94169.6|94230.4|94172.5|94212.9|94160.3|64
1648227920000|2022-03-25 17:05:20|94220.2|94170.2|94219.9|94169.9|94234.1|94175.3|94214.7|94156.4|63
1648227930000|2022-03-25 17:05:30|94220.4|94170.4|94233.4|94152.6|94237|94171.1|94210.5|94148.6|71
1648227940000|2022-03-25 17:05:40|94232.6|94152.3|94233.6|94158.3|94242.1|94167.5|94209.8|94150.8|65
1648227950000|2022-03-25 17:05:50|94234.3|94156.3|94234.8|94158.6|94239|94171.4|94217.1|94154.1|42
1648227960000|2022-03-25 17:06:00|94235.1|94162.4|94250|94161|94253.4|94166.3|94234.9|94155.6|68
1648227970000|2022-03-25 17:06:10|94245|94164.8|94238.1|94155.1|94245.8|94167.7|94217.7|94151.9|59
1648227980000|2022-03-25 17:06:20|94237.1|94156.5|94221.5|94171.5|94237.2|94171.8|94215.1|94148.4|76
1648227990000|2022-03-25 17:06:30|94220.9|94170.9|94215.7|94165.7|94230.6|94170.9|94213.4|94160.5|73
1648228000000|2022-03-25 17:06:40|94216.6|94166.6|94214.8|94164.8|94221.2|94171.2|94210.7|94160.7|76
1648228010000|2022-03-25 17:06:50|94215|94165|94216.9|94166.9|94220.6|94170.6|94211.9|94161.9|75
1648228020000|2022-03-25 17:07:00|94216.5|94166.5|94230.6|94153.1|94231.9|94173|94205.3|94146.7|78
1648228030000|2022-03-25 17:07:10|94228.7|94151|94230.6|94156.4|94240.4|94166.1|94209.3|94144.4|71
1648228040000|2022-03-25 17:07:20|94228.9|94157.3|94244.2|94158.8|94245.1|94167.3|94216.4|94150.4|74
1648228050000|2022-03-25 17:07:30|94236.8|94164.2|94237.8|94161.8|94240.1|94174.7|94221|94158.2|50
1648228060000|2022-03-25 17:07:40|94238.2|94161.6|94245.4|94163|94247.5|94174.5|94224|94161|56
1648228070000|2022-03-25 17:07:50|94251.8|94160.9|94235.8|94165.5|94252.2|94166.6|94235.5|94152.4|62
1648228080000|2022-03-25 17:08:00|94235.7|94165.6|94243.8|94168.1|94245.3|94179.9|94225.3|94161|65
1648228090000|2022-03-25 17:08:10|94243.2|94169.2|94242|94169.9|94244.3|94188.3|94228.2|94168.2|62
1648228100000|2022-03-25 17:08:20|94242.6|94170.5|94234.9|94155.4|94249.6|94179.5|94218.2|94155.4|74
1648228110000|2022-03-25 17:08:30|94235.4|94156.7|94216.4|94166.4|94236.7|94173.8|94214|94154.6|53
1648228120000|2022-03-25 17:08:40|94216.5|94166.5|94220.8|94170.8|94230.1|94172.6|94212.3|94150.6|76
1648228130000|2022-03-25 17:08:50|94220.4|94170.4|94222.4|94172.4|94227.9|94177.9|94219.7|94169.7|68
1648228140000|2022-03-25 17:09:00|94223.4|94173.4|94224.3|94174.3|94226.6|94176.6|94220.6|94170.6|69
1648228150000|2022-03-25 17:09:10|94224.7|94174.7|94225.6|94175.6|94225.9|94175.9|94218.6|94168.6|54
1648228160000|2022-03-25 17:09:20|94223.2|94173.2|94225.9|94175.9|94226.1|94176.1|94219.5|94169.5|57
1648228170000|2022-03-25 17:09:30|94225.2|94175.2|94222.7|94172.7|94227.9|94177.9|94219.2|94169.2|57
1648228180000|2022-03-25 17:09:40|94222.8|94172.8|94220.5|94170.5|94224.9|94174.9|94218.5|94168.5|58
1648228190000|2022-03-25 17:09:50|94220.3|94170.3|94218.6|94168.6|94225.9|94175.9|94217.3|94167.3|68
1648228200000|2022-03-25 17:10:00|94219.5|94169.5|94218.7|94168.7|94223.1|94173.1|94211.9|94161.9|72
1648228210000|2022-03-25 17:10:10|94217.9|94167.9|94212.8|94162.8|94221.6|94171.6|94212.5|94162.5|65
1648228220000|2022-03-25 17:10:20|94212.5|94162.5|94207.8|94157.8|94214.6|94164.6|94206.1|94156.1|53
1648228230000|2022-03-25 17:10:30|94207.9|94157.9|94206.5|94156.5|94207.9|94157.9|94205.1|94155.1|41
1648228240000|2022-03-25 17:10:40|94206.6|94156.6|94200.8|94150.8|94206.8|94156.8|94200.5|94150.5|52
1648228250000|2022-03-25 17:10:50|94200.3|94150.3|94197.8|94147.8|94201.7|94151.7|94196.2|94146.2|43
1648228260000|2022-03-25 17:11:00|94198.2|94148.2|94199.2|94149.2|94200.4|94150.4|94198.2|94148.2|26
1648228270000|2022-03-25 17:11:10|94199.3|94149.3|94200|94150|94200.1|94150.1|94198.9|94148.9|28
1648228280000|2022-03-25 17:11:20|94199.7|94149.7|94199.4|94149.4|94203.6|94153.6|94197.4|94147.4|32
1648228290000|2022-03-25 17:11:30|94199.6|94149.6|94203.2|94153.2|94205.3|94155.3|94196.4|94146.4|56
1648228300000|2022-03-25 17:11:40|94203.9|94153.9|94202.4|94152.4|94206.1|94156.1|94202.1|94152.1|49
1648228310000|2022-03-25 17:11:50|94202.5|94152.5|94201.4|94151.4|94203.1|94153.1|94200.1|94150.1|41
1648228320000|2022-03-25 17:12:00|94201.3|94151.3|94203.9|94153.9|94207.5|94157.5|94200.8|94150.8|49
1648228330000|2022-03-25 17:12:10|94203.4|94153.4|94205.9|94155.9|94208.1|94158.1|94203|94153|40
1648228340000|2022-03-25 17:12:20|94206.5|94156.5|94210.4|94160.4|94216.5|94166.5|94206.2|94156.2|55
1648228350000|2022-03-25 17:12:30|94208.7|94158.7|94176.2|94102.7|94211.9|94161.9|94163.4|94102.7|66
1648228360000|2022-03-25 17:12:40|94163.7|94113.7|94142.1|94092.1|94175.4|94115.3|94141.7|94091.7|44
1648228370000|2022-03-25 17:12:50|94139.8|94089.8|94154.5|94104.5|94170.5|94104.5|94137.8|94078.4|71
1648228380000|2022-03-25 17:13:00|94153.4|94103.4|94174.2|94124.2|94183.5|94126.6|94153.4|94097|71
1648228390000|2022-03-25 17:13:10|94171.8|94121.8|94171.4|94121.4|94181.2|94122.1|94164.5|94104.6|64
1648228400000|2022-03-25 17:13:20|94171.5|94121.5|94171.7|94121.7|94180.3|94126.2|94168.6|94109.5|61
1648228410000|2022-03-25 17:13:30|94170.8|94120.8|94161|94111|94174.5|94120.9|94161|94103.2|62
1648228420000|2022-03-25 17:13:40|94160.9|94110.9|94152.7|94102.7|94173.6|94113.3|94149.9|94095.5|65
1648228430000|2022-03-25 17:13:50|94154.7|94104.7|94159.3|94088.2|94165|94104.8|94150.7|94085.1|61
1648228440000|2022-03-25 17:14:00|94160.2|94088.3|94164.9|94089.7|94168.5|94105.7|94149.1|94085.8|63
1648228450000|2022-03-25 17:14:10|94165.4|94089.5|94165.2|94092.1|94169.3|94107.2|94157.2|94088.7|49
1648228460000|2022-03-25 17:14:20|94165.6|94092.2|94182.5|94109.3|94182.5|94114.5|94153.8|94091.4|58
1648228470000|2022-03-25 17:14:30|94181.5|94108.3|94173|94123|94184.2|94123.3|94169|94104.8|56
1648228480000|2022-03-25 17:14:40|94171.8|94121.8|94174.2|94124.2|94174.7|94124.7|94167.6|94117.6|58
1648228490000|2022-03-25 17:14:50|94172.6|94122.6|94183.7|94108|94189.5|94123.6|94172.6|94106|49
1648228500000|2022-03-25 17:15:00|94183.5|94109|94188.9|94109.3|94191.3|94113.2|94183.5|94101.8|54
1648228510000|2022-03-25 17:15:10|94188.8|94109.2|94193.6|94116.6|94195.3|94121.2|94183.5|94105.7|43
1648228520000|2022-03-25 17:15:20|94193.5|94118|94195.4|94122.9|94207.9|94142.7|94184.1|94111.7|72
1648228530000|2022-03-25 17:15:30|94197.6|94120.2|94188.2|94138.2|94203.1|94138.9|94183|94117.2|68
1648228540000|2022-03-25 17:15:40|94188.3|94138.3|94206.4|94133.4|94208.2|94147.3|94186.4|94122.9|65
1648228550000|2022-03-25 17:15:50|94212.7|94124.1|94198.5|94128.5|94212.7|94145.2|94188.5|94123.2|65
1648228560000|2022-03-25 17:16:00|94187.6|94137.6|94188.1|94138.1|94196.9|94139|94186.8|94126.7|31
1648228570000|2022-03-25 17:16:10|94189.4|94139.4|94189.3|94139.3|94199.7|94142|94186.7|94127.2|31
1648228580000|2022-03-25 17:16:20|94189.4|94139.4|94187.7|94137.7|94189.8|94139.8|94187.7|94137.7|23
1648228590000|2022-03-25 17:16:30|94187.2|94137.2|94191.5|94141.5|94203|94145.4|94185.6|94127.9|61
1648228600000|2022-03-25 17:16:40|94191.2|94141.2|94197.9|94147.9|94205.3|94149.4|94190.9|94125.3|50
1648228610000|2022-03-25 17:16:50|94209.5|94134.9|94210.6|94139.2|94210.6|94148.7|94190.7|94126.2|44
1648228620000|2022-03-25 17:17:00|94201.5|94151.5|94199.1|94149.1|94211.2|94153.3|94196.3|94135.7|53
1648228630000|2022-03-25 17:17:10|94207.9|94136.1|94199.6|94149.6|94209.9|94151.6|94196.8|94133.6|40
1648228640000|2022-03-25 17:17:20|94199.7|94149.7|94201.7|94151.7|94214.2|94155.6|94196.3|94135.6|63
1648228650000|2022-03-25 17:17:30|94202.5|94152.5|94222.7|94144|94224.2|94160.5|94202.5|94134.9|66
1648228660000|2022-03-25 17:17:40|94223.2|94144.9|94206.2|94156.2|94225.9|94164|94205.6|94144.9|67
1648228670000|2022-03-25 17:17:50|94205.9|94155.9|94238.4|94188.4|94238.4|94188.4|94205.8|94152.5|70
1648228680000|2022-03-25 17:18:00|94245.7|94175.7|94245.9|94173.6|94252.7|94189.5|94232.8|94169.5|57
1648228690000|2022-03-25 17:18:10|94247.6|94173.7|94243.1|94193.1|94247.6|94194|94234.5|94172.5|67
1648228700000|2022-03-25 17:18:20|94244.4|94194.4|94247.7|94197.7|94258.9|94200.9|94242.8|94182.3|70
1648228710000|2022-03-25 17:18:30|94247.3|94197.3|94253.2|94203.2|94255.1|94205.1|94247.3|94197.3|60
1648228720000|2022-03-25 17:18:40|94252.5|94202.5|94245.2|94195.2|94262.4|94212.4|94241.8|94187.6|69
1648228730000|2022-03-25 17:18:50|94247.8|94197.8|94261.7|94188.8|94266.3|94205.5|94242.9|94184.7|61
1648228740000|2022-03-25 17:19:00|94264.5|94185.7|94253.7|94203.7|94266.3|94203.8|94251.4|94184.2|57
1648228750000|2022-03-25 17:19:10|94253.1|94203.1|94262|94190.6|94266.6|94203.5|94250.7|94190.3|43
1648228760000|2022-03-25 17:19:20|94262.1|94190.5|94268.6|94198.2|94270.6|94202.1|94250.6|94185.8|56
1648228770000|2022-03-25 17:19:30|94274.9|94193.3|94273.6|94190.4|94279.2|94197.3|94267.6|94189.2|56
1648228780000|2022-03-25 17:19:40|94273.4|94190.3|94266.3|94194.9|94273.8|94195|94265.9|94189.9|30
1648228790000|2022-03-25 17:19:50|94265.6|94194.6|94262.2|94212.2|94274.9|94212.4|94257|94190.5|63
1648228800000|2022-03-25 17:20:00|94262.4|94212.4|94260.7|94210.7|94264|94214|94260.7|94210.7|58
1648228810000|2022-03-25 17:20:10|94260.6|94210.6|94264|94183.5|94270.2|94211.8|94252.8|94175.5|59
1648228820000|2022-03-25 17:20:20|94263.7|94184.2|94263.3|94181.3|94265|94184.7|94257|94172.6|52
1648228830000|2022-03-25 17:20:30|94260.7|94184.4|94251.6|94201.6|94263.3|94202.2|94248.4|94181.2|58
1648228840000|2022-03-25 17:20:40|94251.9|94201.9|94263.2|94191.7|94264.1|94203.1|94246.4|94190.9|61
1648228850000|2022-03-25 17:20:50|94252.8|94202.8|94268.2|94189.9|94268.2|94205.5|94250.9|94189.9|38
1648228860000|2022-03-25 17:21:00|94267.5|94190.6|94258.6|94208.6|94271.1|94208.6|94254.2|94190.6|52
1648228870000|2022-03-25 17:21:10|94258.5|94208.5|94269.9|94196.4|94274.6|94210.8|94256.1|94196.2|51
1648228880000|2022-03-25 17:21:20|94269.1|94195.8|94275.6|94204.2|94284.4|94217.6|94258.8|94194.9|44
1648228890000|2022-03-25 17:21:30|94275.7|94204.3|94279.5|94206.3|94283.7|94210|94275.7|94201.8|51
1648228900000|2022-03-25 17:21:40|94280.6|94205.6|94283.5|94210.5|94283.5|94223.4|94269.7|94205.6|41
1648228910000|2022-03-25 17:21:50|94283.3|94210.3|94284.7|94210.8|94285.4|94221.6|94271.1|94208.2|41
1648228920000|2022-03-25 17:22:00|94284.3|94211.5|94295.9|94222.9|94301.2|94234.7|94274.3|94209|68
1648228930000|2022-03-25 17:22:10|94296.1|94222.7|94293.7|94218.7|94296.5|94229.5|94279.3|94215.7|51
1648228940000|2022-03-25 17:22:20|94293|94219.4|94291.3|94220.3|94297.7|94230.1|94280|94218.7|51
1648228950000|2022-03-25 17:22:30|94291.5|94220.5|94290.6|94240.6|94294.4|94240.7|94279.4|94210.6|58
1648228960000|2022-03-25 17:22:40|94290.5|94240.5|94290.1|94240.1|94301|94244|94286.6|94229.4|51
1648228970000|2022-03-25 17:22:50|94290.2|94240.2|94285.7|94235.7|94291.3|94241.3|94280.8|94230.8|67
1648228980000|2022-03-25 17:23:00|94285.6|94235.6|94294.5|94244.5|94294.8|94244.8|94283.8|94233.8|61
1648228990000|2022-03-25 17:23:10|94293.9|94243.9|94284.7|94234.7|94300.5|94246.7|94283.3|94224.6|66
1648229000000|2022-03-25 17:23:20|94287.1|94237.1|94290.3|94240.3|94291.1|94241.1|94281.8|94231.8|61
1648229010000|2022-03-25 17:23:30|94290.1|94240.1|94283.3|94233.3|94302.5|94241.9|94283.2|94218.8|57
1648229020000|2022-03-25 17:23:40|94292.5|94219.5|94279.7|94229.7|94293.4|94234.9|94273.6|94213.8|67
1648229030000|2022-03-25 17:23:50|94278.6|94228.6|94278.9|94228.9|94285.6|94230.6|94274.4|94214.3|56
1648229040000|2022-03-25 17:24:00|94279.4|94229.4|94279.5|94229.5|94282|94232|94270.9|94220.9|62
1648229050000|2022-03-25 17:24:10|94280|94230|94278.5|94228.5|94282.9|94232.9|94276|94226|71
1648229060000|2022-03-25 17:24:20|94278.4|94228.4|94276.2|94226.2|94285.5|94231.6|94274.3|94214.6|63
1648229070000|2022-03-25 17:24:30|94277.1|94227.1|94281|94209.3|94285.9|94229.7|94270.1|94208.4|69
1648229080000|2022-03-25 17:24:40|94281.2|94208.2|94279.1|94229.1|94288.3|94229.7|94269.2|94208.2|61
1648229090000|2022-03-25 17:24:50|94281|94231|94302.7|94223.6|94303.5|94238.7|94281|94221.6|65
1648229100000|2022-03-25 17:25:00|94303|94224.2|94267.5|94217.5|94303.1|94239.4|94267.5|94204.8|68
1648229110000|2022-03-25 17:25:10|94267|94217|94262.3|94212.3|94277.6|94219|94261|94202.4|69
1648229120000|2022-03-25 17:25:20|94262.4|94212.4|94262|94212|94263.6|94213.6|94261.1|94211.1|40
1648229130000|2022-03-25 17:25:30|94261.8|94211.8|94251.5|94201.5|94274.2|94213.2|94250.2|94186.8|63
1648229140000|2022-03-25 17:25:40|94252.3|94202.3|94273.2|94199.1|94278.4|94210.1|94248.2|94189.1|75
1648229150000|2022-03-25 17:25:50|94272.9|94198.4|94279.5|94202.5|94282.7|94213.2|94262.3|94197.8|64
1648229160000|2022-03-25 17:26:00|94278.3|94202.7|94291.7|94213.7|94295.1|94226|94268.1|94200.5|69
1648229170000|2022-03-25 17:26:10|94290.7|94215.6|94273.7|94223.7|94293.5|94228.4|94272.6|94209.1|75
1648229180000|2022-03-25 17:26:20|94285.8|94211.4|94285.4|94213.7|94292.1|94228.4|94273.2|94209.6|71
1648229190000|2022-03-25 17:26:30|94284.1|94220.1|94280.6|94208.4|94295.5|94223.7|94270.1|94207|72
1648229200000|2022-03-25 17:26:40|94283.1|94208.2|94285.8|94212.2|94288.9|94214.1|94280.9|94206.8|52
1648229210000|2022-03-25 17:26:50|94285.6|94212.1|94286.7|94211.1|94287.3|94212.6|94279.8|94204.3|63
1648229220000|2022-03-25 17:27:00|94286.5|94210.4|94282.5|94205.9|94292.1|94213.6|94279.7|94203.9|59
1648229230000|2022-03-25 17:27:10|94283.8|94206|94283.8|94208.1|94288.5|94209.9|94278.9|94205.2|56
1648229240000|2022-03-25 17:27:20|94283.7|94208.2|94278.7|94200|94286|94215.8|94265.8|94199|58
1648229250000|2022-03-25 17:27:30|94280.9|94202|94271.2|94221.2|94285.9|94221.2|94268.2|94202|58
1648229260000|2022-03-25 17:27:40|94271|94221|94283.7|94212.5|94290.5|94222.3|94270.2|94210.1|54
1648229270000|2022-03-25 17:27:50|94284.1|94212.7|94282.3|94204.4|94292.4|94219.3|94267|94202.6|62
1648229280000|2022-03-25 17:28:00|94281.6|94204.5|94279.6|94196.8|94286.6|94205.7|94270|94190.8|81
1648229290000|2022-03-25 17:28:10|94279.5|94196.6|94279.4|94193.9|94285.1|94199.4|94269.9|94188.2|76
1648229300000|2022-03-25 17:28:20|94279.6|94193.6|94285.9|94205.1|94286|94206.7|94275.6|94193.4|71
1648229310000|2022-03-25 17:28:30|94285.6|94204.9|94280|94230|94294.1|94231.1|94275.9|94201.7|75
1648229320000|2022-03-25 17:28:40|94279.7|94229.7|94295.8|94221.6|94297.7|94234.5|94279.2|94215.6|47
1648229330000|2022-03-25 17:28:50|94295.1|94222.2|94295|94219.8|94297.7|94233.7|94281.9|94219.2|56
1648229340000|2022-03-25 17:29:00|94294.8|94219.6|94287.8|94214.8|94298|94230.2|94280.2|94210.4|67
1648229350000|2022-03-25 17:29:10|94288.9|94213.8|94293.4|94215.4|94294.1|94227.3|94277.3|94211.5|64
1648229360000|2022-03-25 17:29:20|94292.5|94214.8|94287.7|94211.3|94295.1|94215.4|94284.6|94208.9|69
1648229370000|2022-03-25 17:29:30|94287.8|94211.1|94284.2|94197.7|94295.9|94212.7|94276.1|94197.7|61
1648229380000|2022-03-25 17:29:40|94285.5|94198.7|94269.8|94193.3|94285.8|94202.7|94263.9|94189.8|62
1648229390000|2022-03-25 17:29:50|94269.6|94193.2|94262.9|94184.2|94272.4|94193.7|94257.2|94181.9|59
1648229400000|2022-03-25 17:30:00|94262|94182.7|94252.3|94172.8|94267.2|94185.1|94245|94167.5|77
1648229410000|2022-03-25 17:30:10|94248.7|94173.5|94248.7|94170.5|94253.6|94174.8|94242.4|94163.5|60
1648229420000|2022-03-25 17:30:20|94247.1|94171.4|94248.8|94169.7|94263.7|94176.6|94239.2|94166.9|71
1648229430000|2022-03-25 17:30:30|94250|94170.5|94248|94177.1|94257.3|94188.2|94237.3|94163.6|73
1648229440000|2022-03-25 17:30:40|94250|94177.5|94241|94191|94253.7|94191.1|94236.6|94176.9|53
1648229450000|2022-03-25 17:30:50|94240.2|94190.2|94262.9|94175.4|94262.9|94191.2|94234.8|94174.7|65
1648229460000|2022-03-25 17:31:00|94263|94177|94261|94184.4|94263|94192|94239.2|94174.8|68
1648229470000|2022-03-25 17:31:10|94260.6|94183.8|94265.1|94187.8|94269|94187.8|94260.6|94177.8|58
1648229480000|2022-03-25 17:31:20|94265.4|94187.5|94271.9|94188.7|94273.2|94188.9|94263.7|94179.8|50
1648229490000|2022-03-25 17:31:30|94272.5|94187|94284.5|94193.8|94285.7|94202.6|94268.6|94185.3|49
1648229500000|2022-03-25 17:31:40|94277.6|94194|94280.9|94203|94283|94204.5|94272.2|94194|47
1648229510000|2022-03-25 17:31:50|94280.7|94202.7|94274.5|94198.9|94280.7|94209.3|94259.3|94196.3|29
1648229520000|2022-03-25 17:32:00|94272.9|94201.2|94273.9|94192.3|94280.5|94206.1|94266.1|94188.4|67
1648229530000|2022-03-25 17:32:10|94273.2|94192.6|94266|94191.5|94273.2|94196.3|94264.9|94183.6|50
1648229540000|2022-03-25 17:32:20|94267.2|94191.6|94278.4|94198.7|94278.7|94200|94267.2|94187|51
1648229550000|2022-03-25 17:32:30|94277.8|94199.4|94277.8|94227.8|94286.3|94228.3|94265.6|94195|58
1648229560000|2022-03-25 17:32:40|94278|94228|94278.9|94228.9|94279.6|94229.6|94272.3|94222.3|61
1648229570000|2022-03-25 17:32:50|94278.5|94228.5|94273.4|94223.4|94285.2|94231.5|94271.9|94209.3|54
1648229580000|2022-03-25 17:33:00|94270.6|94220.6|94274.8|94224.8|94276.7|94226.7|94270.6|94220.6|45
1648229590000|2022-03-25 17:33:10|94274.6|94224.6|94275.3|94225.3|94276.5|94226.5|94268.7|94218.7|49
1648229600000|2022-03-25 17:33:20|94275.4|94225.4|94277.8|94227.8|94278.1|94228.1|94270.5|94220.5|52
1648229610000|2022-03-25 17:33:30|94272.9|94222.9|94276.6|94226.6|94277|94227|94269.3|94219.3|59
1648229620000|2022-03-25 17:33:40|94277|94227|94275.6|94225.6|94277.9|94227.9|94273|94223|39
1648229630000|2022-03-25 17:33:50|94275.4|94225.4|94273.5|94223.5|94276.3|94226.3|94271.7|94221.7|54
1648229640000|2022-03-25 17:34:00|94273.3|94223.3|94277.3|94227.3|94278.1|94228.1|94272|94222|45
1648229650000|2022-03-25 17:34:10|94277.4|94227.4|94266.1|94216.1|94279.7|94229.7|94264.1|94206.1|70
1648229660000|2022-03-25 17:34:20|94264.5|94214.5|94280.7|94209.5|94280.8|94217.9|94263|94209.5|50
1648229670000|2022-03-25 17:34:30|94280.4|94209.4|94267.4|94217.4|94280.9|94219.8|94262.6|94205.1|54
1648229680000|2022-03-25 17:34:40|94267.2|94217.2|94265.3|94215.3|94267.7|94217.7|94263|94213|46
1648229690000|2022-03-25 17:34:50|94265.1|94215.1|94265.1|94215.1|94267.4|94217.4|94256|94206|60
1648229700000|2022-03-25 17:35:00|94264.4|94214.4|94276.7|94226.7|94283.5|94228.7|94255.9|94205.9|56
1648229710000|2022-03-25 17:35:10|94277.3|94227.3|94251.8|94201.8|94278.3|94228.3|94251.8|94195.5|70
1648229720000|2022-03-25 17:35:20|94252.5|94202.5|94259.3|94209.3|94263.2|94213.2|94252.5|94202.5|50
1648229730000|2022-03-25 17:35:30|94258.5|94208.5|94263.6|94213.6|94266.6|94216.6|94257.9|94207.9|52
1648229740000|2022-03-25 17:35:40|94264.9|94214.9|94264.7|94214.7|94276.1|94216|94262.1|94201.6|45
1648229750000|2022-03-25 17:35:50|94265.2|94215.2|94265.7|94215.7|94267.7|94217.7|94260|94210|50
1648229760000|2022-03-25 17:36:00|94265.2|94215.2|94264.3|94214.3|94267.8|94217.8|94264.3|94214.3|40
1648229770000|2022-03-25 17:36:10|94264.2|94214.2|94263.8|94213.8|94266.7|94216.7|94261.6|94211.6|51
1648229780000|2022-03-25 17:36:20|94264.9|94214.9|94263.1|94213.1|94266|94216|94262.5|94212.5|39
1648229790000|2022-03-25 17:36:30|94264.1|94214.1|94262.1|94212.1|94264.1|94214.1|94260.4|94210.4|41
1648229800000|2022-03-25 17:36:40|94262.5|94212.5|94261.8|94211.8|94265|94215|94260.8|94210.8|39
1648229810000|2022-03-25 17:36:50|94261.5|94211.5|94239.8|94189.8|94261.9|94211.9|94235.5|94178.8|61
1648229820000|2022-03-25 17:37:00|94240.9|94190.9|94239.2|94189.2|94243.4|94193.4|94238.8|94188.8|44
1648229830000|2022-03-25 17:37:10|94239|94189|94241.8|94191.8|94244.1|94194.1|94238.5|94188.5|41
1648229840000|2022-03-25 17:37:20|94242.7|94192.7|94244.7|94194.7|94259.7|94199.7|94242.4|94184.2|48
1648229850000|2022-03-25 17:37:30|94244.5|94194.5|94243.9|94193.9|94261.4|94195.3|94241.9|94181.9|40
1648229860000|2022-03-25 17:37:40|94244.1|94194.1|94248.4|94198.4|94257|94198.7|94243.2|94180.8|61
1648229870000|2022-03-25 17:37:50|94247|94197|94248.8|94198.8|94249.6|94199.6|94244.9|94194.9|61
1648229880000|2022-03-25 17:38:00|94248.7|94198.7|94253.4|94203.4|94266.3|94204.9|94248.7|94189.3|63
1648229890000|2022-03-25 17:38:10|94253.7|94203.7|94252.5|94202.5|94255.4|94205.4|94249.5|94199.5|60
1648229900000|2022-03-25 17:38:20|94252.9|94202.9|94252.3|94202.3|94254.4|94204.4|94251.6|94201.6|48
1648229910000|2022-03-25 17:38:30|94252.2|94202.2|94250.2|94200.2|94253.3|94203.3|94249.8|94199.8|43
1648229920000|2022-03-25 17:38:40|94250.1|94200.1|94248.3|94198.3|94251.9|94201.9|94246.7|94196.7|43
1648229930000|2022-03-25 17:38:50|94248.6|94198.6|94243.4|94193.4|94248.9|94198.9|94243|94193|62
1648229940000|2022-03-25 17:39:00|94242.5|94192.5|94247.8|94197.8|94249.1|94199.1|94242.5|94192.5|51
1648229950000|2022-03-25 17:39:10|94247.7|94197.7|94246.1|94196.1|94255|94197.8|94243.2|94184.7|59
1648229960000|2022-03-25 17:39:20|94246.5|94196.5|94247.2|94197.2|94247.6|94197.6|94243|94193|53
1648229970000|2022-03-25 17:39:30|94245.8|94195.8|94240.3|94190.3|94258.5|94199.1|94240.3|94188.1|61
1648229980000|2022-03-25 17:39:40|94242|94192|94246.2|94196.2|94251.3|94201.3|94241.5|94191.5|61
1648229990000|2022-03-25 17:39:50|94246.7|94196.7|94246.6|94196.6|94249.2|94199.2|94244.9|94194.9|42
1648230000000|2022-03-25 17:40:00|94247|94197|94237.9|94187.9|94247.6|94197.6|94236.3|94186.3|63
1648230010000|2022-03-25 17:40:10|94235.2|94185.2|94240.9|94190.9|94252.6|94193.4|94235.2|94179|58
1648230020000|2022-03-25 17:40:20|94241.1|94191.1|94254.5|94181.9|94257.6|94192.5|94238.5|94180.9|47
1648230030000|2022-03-25 17:40:30|94242.6|94192.6|94246.6|94196.6|94258.2|94198.1|94237.3|94178.1|65
1648230040000|2022-03-25 17:40:40|94247.8|94197.8|94248.9|94198.9|94249.8|94199.8|94245.9|94195.9|48
1648230050000|2022-03-25 17:40:50|94250.3|94200.3|94248.7|94198.7|94251.2|94201.2|94246.4|94196.4|46
1648230060000|2022-03-25 17:41:00|94244.1|94194.1|94247.5|94197.5|94248|94198|94242.9|94192.9|48
1648230070000|2022-03-25 17:41:10|94247.3|94197.3|94244.7|94194.7|94249.4|94199.4|94244.7|94194.7|53
1648230080000|2022-03-25 17:41:20|94245.2|94195.2|94245.3|94195.3|94247.8|94197.8|94242.8|94192.8|61
1648230090000|2022-03-25 17:41:30|94245.4|94195.4|94245.7|94195.7|94246|94196|94243.7|94193.7|44
1648230100000|2022-03-25 17:41:40|94245.3|94195.3|94228.8|94178.8|94246|94196|94225|94175|59
1648230110000|2022-03-25 17:41:50|94228.7|94178.7|94215.2|94165.2|94229|94179|94208.1|94152.8|66
1648230120000|2022-03-25 17:42:00|94215.6|94165.6|94220.9|94170.9|94224.9|94174.9|94213.8|94163.8|70
1648230130000|2022-03-25 17:42:10|94221.4|94171.4|94223.3|94173.3|94233.5|94177.3|94219.8|94163|63
1648230140000|2022-03-25 17:42:20|94222.4|94172.4|94232.4|94182.4|94234.8|94184.8|94222.4|94172.4|45
1648230150000|2022-03-25 17:42:30|94233.2|94183.2|94232.8|94182.8|94239|94189|94229.4|94179.4|57
1648230160000|2022-03-25 17:42:40|94235.8|94185.8|94228|94178|94239.4|94189.4|94228|94178|58
1648230170000|2022-03-25 17:42:50|94227.4|94177.4|94236.9|94186.9|94237|94187|94227|94177|47
1648230180000|2022-03-25 17:43:00|94236.7|94186.7|94236.8|94186.8|94237.7|94187.7|94235.3|94185.3|38
1648230190000|2022-03-25 17:43:10|94236.5|94186.5|94238.5|94188.5|94241.9|94191.9|94236.5|94186.5|63
1648230200000|2022-03-25 17:43:20|94238.1|94188.1|94239.5|94189.5|94239.5|94189.5|94232.4|94182.4|41
1648230210000|2022-03-25 17:43:30|94239.6|94189.6|94237.6|94187.6|94242.5|94192.5|94237.6|94187.6|43
1648230220000|2022-03-25 17:43:40|94238.7|94188.7|94239.4|94189.4|94243.5|94193.5|94237.4|94187.4|48
1648230230000|2022-03-25 17:43:50|94239.6|94189.6|94238.6|94188.6|94239.7|94189.7|94238.1|94188.1|25
1648230240000|2022-03-25 17:44:00|94238.5|94188.5|94230.4|94180.4|94238.7|94188.7|94230.4|94180.4|41
1648230250000|2022-03-25 17:44:10|94229.5|94179.5|94230.3|94180.3|94231.8|94181.8|94229.5|94179.5|41
1648230260000|2022-03-25 17:44:20|94230.4|94180.4|94231.1|94181.1|94232.3|94182.3|94230|94180|31
1648230270000|2022-03-25 17:44:30|94231.5|94181.5|94231.6|94181.6|94232.9|94182.9|94230.4|94180.4|37
1648230280000|2022-03-25 17:44:40|94231.7|94181.7|94222.4|94172.4|94232.6|94182.6|94221.4|94171.4|63
1648230290000|2022-03-25 17:44:50|94222.5|94172.5|94228.4|94178.4|94228.7|94178.7|94218.1|94168.1|65
1648230300000|2022-03-25 17:45:00|94228.3|94178.3|94226|94176|94228.5|94178.5|94224.1|94174.1|64
1648230310000|2022-03-25 17:45:10|94225.9|94175.9|94233.3|94183.3|94233.4|94183.4|94225.9|94175.9|45
1648230320000|2022-03-25 17:45:20|94233.1|94183.1|94230.2|94180.2|94233.1|94183.1|94229.2|94179.2|56
1648230330000|2022-03-25 17:45:30|94230.5|94180.5|94232.5|94182.5|94233.3|94183.3|94230.4|94180.4|41
1648230340000|2022-03-25 17:45:40|94232.6|94182.6|94228.4|94178.4|94233.4|94183.4|94228|94178|39
1648230350000|2022-03-25 17:45:50|94227.8|94177.8|94228|94178|94228.7|94178.7|94226|94176|45
1648230360000|2022-03-25 17:46:00|94228.3|94178.3|94232.8|94182.8|94233.5|94183.5|94227.8|94177.8|55
1648230370000|2022-03-25 17:46:10|94232.6|94182.6|94230|94180|94232.7|94182.7|94225.7|94175.7|51
1648230380000|2022-03-25 17:46:20|94230.7|94180.7|94228.2|94178.2|94230.9|94180.9|94227.2|94177.2|36
1648230390000|2022-03-25 17:46:30|94228.4|94178.4|94226.9|94176.9|94231.7|94181.7|94226.8|94176.8|47
1648230400000|2022-03-25 17:46:40|94227|94177|94227.6|94177.6|94228.3|94178.3|94226.6|94176.6|25
1648230410000|2022-03-25 17:46:50|94227.5|94177.5|94214.2|94164.2|94228.8|94178.8|94211.9|94161.9|50
1648230420000|2022-03-25 17:47:00|94214.3|94164.3|94222.8|94172.8|94222.8|94172.8|94213.7|94163.7|50
1648230430000|2022-03-25 17:47:10|94222.6|94172.6|94212|94162|94222.6|94172.6|94211.8|94161.8|52
1648230440000|2022-03-25 17:47:20|94212.2|94162.2|94205.3|94155.3|94214.3|94164.3|94205.1|94155.1|54
1648230450000|2022-03-25 17:47:30|94205.2|94155.2|94204.4|94154.4|94208.5|94158.5|94203.8|94153.8|56
1648230460000|2022-03-25 17:47:40|94203.6|94153.6|94199.6|94149.6|94205.1|94155.1|94199.6|94149.6|60
1648230470000|2022-03-25 17:47:50|94199.3|94149.3|94191.3|94141.3|94199.9|94149.9|94191.1|94141.1|50
1648230480000|2022-03-25 17:48:00|94191|94141|94198.6|94148.6|94199|94149|94191|94141|59
1648230490000|2022-03-25 17:48:10|94198.1|94148.1|94192.1|94142.1|94198.2|94148.2|94191.1|94141.1|47
1648230500000|2022-03-25 17:48:20|94192.3|94142.3|94192.6|94142.6|94192.9|94142.9|94191.7|94141.7|35
1648230510000|2022-03-25 17:48:30|94192.9|94142.9|94185|94135|94193|94143|94184|94134|51
1648230520000|2022-03-25 17:48:40|94184.9|94134.9|94182.9|94132.9|94186.5|94136.5|94182|94132|43
1648230530000|2022-03-25 17:48:50|94183|94133|94187.3|94137.3|94187.5|94137.5|94183|94133|46
1648230540000|2022-03-25 17:49:00|94186.9|94136.9|94192.8|94142.8|94193|94143|94185.4|94135.4|62
1648230550000|2022-03-25 17:49:10|94192.5|94142.5|94191.5|94141.5|94192.6|94142.6|94188.9|94138.9|36
1648230560000|2022-03-25 17:49:20|94190.8|94140.8|94186|94136|94190.8|94140.8|94181.8|94131.8|50
1648230570000|2022-03-25 17:49:30|94185.7|94135.7|94183.2|94133.2|94186.4|94136.4|94182.5|94132.5|37
1648230580000|2022-03-25 17:49:40|94183.1|94133.1|94182.4|94132.4|94185.1|94135.1|94178.5|94128.5|61
1648230590000|2022-03-25 17:49:50|94182.1|94132.1|94182.7|94132.7|94183.3|94133.3|94181.2|94131.2|28
1648230600000|2022-03-25 17:50:00|94182.4|94132.4|94175.7|94125.7|94184.2|94134.2|94172|94122|69
1648230610000|2022-03-25 17:50:10|94175.5|94125.5|94193.5|94117.6|94193.5|94134.2|94175.5|94116.6|52
1648230620000|2022-03-25 17:50:20|94178.9|94128.9|94175.4|94125.4|94180.6|94130.6|94171.9|94121.9|53
1648230630000|2022-03-25 17:50:30|94175.5|94125.5|94162.9|94112.9|94188.1|94127.6|94159.4|94109.4|59
1648230640000|2022-03-25 17:50:40|94164|94114|94177.8|94127.8|94189.8|94127.8|94163.8|94113.8|60
1648230650000|2022-03-25 17:50:50|94189.4|94116.5|94177|94127|94189.9|94131.3|94175.6|94115.2|52
1648230660000|2022-03-25 17:51:00|94175.5|94125.5|94167|94117|94176.6|94126.6|94166.6|94116.6|61
1648230670000|2022-03-25 17:51:10|94166.9|94116.9|94171|94121|94171.3|94121.3|94162.4|94112.4|59
1648230680000|2022-03-25 17:51:20|94171.3|94121.3|94177.4|94127.4|94178|94128|94171.1|94121.1|57
1648230690000|2022-03-25 17:51:30|94178.3|94128.3|94176.1|94126.1|94178.8|94128.8|94173.3|94123.3|48
1648230700000|2022-03-25 17:51:40|94176.3|94126.3|94182.4|94132.4|94187.9|94137.9|94176.3|94126.3|61
1648230710000|2022-03-25 17:51:50|94182.3|94132.3|94184.8|94134.8|94191.5|94141.5|94182.3|94132.3|46
1648230720000|2022-03-25 17:52:00|94184.7|94134.7|94188.6|94138.6|94192.6|94142.6|94180.6|94130.6|47
1648230730000|2022-03-25 17:52:10|94189.1|94139.1|94194.8|94144.8|94196.2|94146.2|94188.8|94138.8|49
1648230740000|2022-03-25 17:52:20|94194.3|94144.3|94190.9|94140.9|94201.9|94144.3|94189.1|94130.5|36
1648230750000|2022-03-25 17:52:30|94192.1|94142.1|94196|94146|94197.8|94147.8|94191.2|94141.2|40
1648230760000|2022-03-25 17:52:40|94195.9|94145.9|94192|94142|94196.1|94146.1|94191.3|94141.3|49
1648230770000|2022-03-25 17:52:50|94191.6|94141.6|94209.8|94139.1|94210.4|94149.8|94191.3|94139.1|49
1648230780000|2022-03-25 17:53:00|94209.5|94138.8|94202.6|94152.6|94214.5|94157.9|94200.2|94138.3|52
1648230790000|2022-03-25 17:53:10|94202.8|94152.8|94204.9|94154.9|94219.8|94157.6|94198.5|94144|27
1648230800000|2022-03-25 17:53:20|94204.6|94154.6|94198.7|94148.7|94210.5|94155.5|94196.9|94135.7|33
1648230810000|2022-03-25 17:53:30|94198.4|94148.4|94198.2|94148.2|94207.9|94149.2|94194.5|94137.7|39
1648230820000|2022-03-25 17:53:40|94198.5|94148.5|94196.8|94146.8|94199.1|94149.1|94192.8|94142.8|49
1648230830000|2022-03-25 17:53:50|94197.4|94147.4|94198|94148|94198|94148|94196.8|94146.8|19
1648230840000|2022-03-25 17:54:00|94197.8|94147.8|94207.9|94157.9|94208.8|94158.8|94196.4|94146.4|42
1648230850000|2022-03-25 17:54:10|94207.7|94157.7|94211.1|94161.1|94211.1|94161.1|94206.5|94156.5|44
1648230860000|2022-03-25 17:54:20|94210.9|94160.9|94214|94164|94214.6|94164.6|94210.9|94160.9|26
1648230870000|2022-03-25 17:54:30|94214.2|94164.2|94220.2|94170.2|94227.4|94172.6|94214.2|94151|37
1648230880000|2022-03-25 17:54:40|94218.7|94168.7|94220.6|94170.6|94227.9|94172.7|94214.1|94155|49
1648230890000|2022-03-25 17:54:50|94220.8|94170.8|94221.3|94171.3|94221.5|94171.5|94220.3|94170.3|22
1648230900000|2022-03-25 17:55:00|94221.4|94171.4|94220.1|94170.1|94226.2|94176.2|94219.3|94169.3|52
1648230910000|2022-03-25 17:55:10|94219.9|94169.9|94221.5|94171.5|94224.5|94174.5|94216.5|94166.5|57
1648230920000|2022-03-25 17:55:20|94220.5|94170.5|94223.8|94173.8|94236|94173.8|94216.2|94156.4|40
1648230930000|2022-03-25 17:55:30|94223.7|94173.7|94224.6|94174.6|94236.2|94175.6|94223.5|94164.6|47
1648230940000|2022-03-25 17:55:40|94224.7|94174.7|94225|94175|94229.8|94179.8|94224|94174|56
1648230950000|2022-03-25 17:55:50|94222.7|94172.7|94223.5|94173.5|94237.1|94176.2|94222.6|94165|46
1648230960000|2022-03-25 17:56:00|94223.8|94173.8|94226.2|94176.2|94227.3|94177.3|94223.3|94173.3|53
1648230970000|2022-03-25 17:56:10|94225.8|94175.8|94223|94173|94226.5|94176.5|94219.5|94169.5|52
1648230980000|2022-03-25 17:56:20|94223.4|94173.4|94225.5|94175.5|94225.5|94175.5|94222.4|94172.4|31
1648230990000|2022-03-25 17:56:30|94225|94175|94218|94168|94225.1|94175.1|94216.9|94166.9|54
1648231000000|2022-03-25 17:56:40|94218.3|94168.3|94219.4|94169.4|94221|94171|94217.2|94167.2|47
1648231010000|2022-03-25 17:56:50|94219.2|94169.2|94209.8|94159.8|94219.8|94169.8|94209.2|94159.2|50
1648231020000|2022-03-25 17:57:00|94209.5|94159.5|94203.9|94153.9|94212.1|94162.1|94202.6|94152.6|64
1648231030000|2022-03-25 17:57:10|94204.6|94154.6|94209.5|94159.5|94213.2|94163.2|94203.6|94153.6|73
1648231040000|2022-03-25 17:57:20|94209.7|94159.7|94203.9|94153.9|94210.8|94160.8|94202|94152|48
1648231050000|2022-03-25 17:57:30|94205.3|94155.3|94196|94146|94211.9|94159.1|94196|94140.2|69
1648231060000|2022-03-25 17:57:40|94195|94145|94186.6|94136.6|94212|94146.3|94185.8|94130.9|65
1648231070000|2022-03-25 17:57:50|94186.8|94136.8|94184|94134|94196.7|94137.4|94183.7|94124.8|55
1648231080000|2022-03-25 17:58:00|94183.9|94133.9|94180.9|94130.9|94195.9|94134.9|94179.4|94123.2|46
1648231090000|2022-03-25 17:58:10|94181|94131|94178.2|94128.2|94191.8|94131|94178.2|94117.9|26
1648231100000|2022-03-25 17:58:20|94178.6|94128.6|94180.3|94109.5|94189.4|94129.2|94168.8|94100|64
1648231110000|2022-03-25 17:58:30|94180|94109.6|94173.6|94101.4|94181.2|94110|94156.6|94094|72
1648231120000|2022-03-25 17:58:40|94173.7|94101.5|94166.5|94095.6|94178.8|94114.5|94153.1|94094.1|62
1648231130000|2022-03-25 17:58:50|94167.3|94095.3|94167.8|94117.8|94172.5|94120.9|94158.5|94094.5|64
1648231140000|2022-03-25 17:59:00|94186.1|94106.8|94178.7|94097.4|94187.5|94108.1|94170.9|94096.7|59
1648231150000|2022-03-25 17:59:10|94181.8|94096.9|94171.6|94096.9|94181.8|94098|94170.7|94095.5|45
1648231160000|2022-03-25 17:59:20|94173|94096.5|94170.1|94096.7|94176.4|94105.5|94155.5|94093.6|53
1648231170000|2022-03-25 17:59:30|94169.2|94096.5|94168.6|94096.8|94173.6|94108|94154.8|94094.4|52
1648231180000|2022-03-25 17:59:40|94168.3|94096.5|94167.9|94097.2|94175.8|94110.7|94160.6|94094.8|58
1648231190000|2022-03-25 17:59:50|94169.7|94097.3|94164.1|94114.1|94182.2|94114.3|94155.9|94095.2|47
1648231200000|2022-03-25 18:00:00|94166.9|94116.9|94172|94122|94191.4|94122.2|94157.2|94098.4|71
1648231210000|2022-03-25 18:00:10|94172.1|94122.1|94184.6|94110.8|94189.5|94122.9|94171.5|94107.3|60
1648231220000|2022-03-25 18:00:20|94184.7|94111.2|94174.8|94124.8|94188.1|94125.1|94169.7|94107.1|54
1648231230000|2022-03-25 18:00:30|94175.5|94125.5|94187.1|94116.4|94188.6|94125.8|94174|94111.3|39
1648231240000|2022-03-25 18:00:40|94187.6|94115.6|94173.3|94123.3|94189.4|94130.9|94173.3|94114.3|60
1648231250000|2022-03-25 18:00:50|94174.7|94124.7|94172.1|94122.1|94189.1|94128.7|94169.6|94115.8|52
1648231260000|2022-03-25 18:01:00|94173.3|94123.3|94173.5|94123.5|94175.9|94125.9|94171.3|94121.3|44
1648231270000|2022-03-25 18:01:10|94173.3|94123.3|94173.1|94094.1|94179.8|94123.3|94160.9|94092.7|53
1648231280000|2022-03-25 18:01:20|94171.7|94091.3|94154.3|94066.5|94175.3|94095.7|94140.3|94065.1|70
1648231290000|2022-03-25 18:01:30|94147.2|94065.6|94144.2|94073.8|94154.9|94086.5|94133.7|94065.6|65
1648231300000|2022-03-25 18:01:40|94145.4|94073.1|94133.1|94083.1|94153.6|94084.7|94131.2|94069.8|46
1648231310000|2022-03-25 18:01:50|94132.6|94082.6|94144.5|94071|94148.4|94083.3|94131.2|94068.6|49
1648231320000|2022-03-25 18:02:00|94144.4|94071.2|94133.1|94083.1|94149.4|94083.3|94133|94070.8|48
1648231330000|2022-03-25 18:02:10|94132.7|94082.7|94156|94079.3|94158.7|94083.1|94128.7|94069.2|58
1648231340000|2022-03-25 18:02:20|94155.8|94079.4|94152.3|94102.3|94172.5|94102.9|94138.9|94079.4|51
1648231350000|2022-03-25 18:02:30|94162.8|94112.8|94156|94106|94170.4|94116|94153.5|94090.1|58
1648231360000|2022-03-25 18:02:40|94155.4|94105.4|94155.5|94105.5|94168.7|94107.7|94154.9|94098.1|39
1648231370000|2022-03-25 18:02:50|94155.7|94105.7|94156.3|94106.3|94167.9|94107.8|94154.6|94097.1|50
1648231380000|2022-03-25 18:03:00|94156.4|94106.4|94155|94105|94157.2|94107.2|94154.3|94104.3|34
1648231390000|2022-03-25 18:03:10|94154.9|94104.9|94163|94113|94174.4|94114.6|94154.9|94101.4|54
1648231400000|2022-03-25 18:03:20|94162.9|94112.9|94162.8|94112.8|94163.7|94113.7|94161.9|94111.9|39
1648231410000|2022-03-25 18:03:30|94163|94113|94155|94105|94163.1|94113.1|94154.4|94104.4|48
1648231420000|2022-03-25 18:03:40|94154.9|94104.9|94159.8|94109.8|94161|94111|94152.9|94102.9|57
1648231430000|2022-03-25 18:03:50|94160|94110|94160.7|94110.7|94161.4|94111.4|94156.2|94106.2|25
1648231440000|2022-03-25 18:04:00|94160.5|94110.5|94159.1|94085.5|94162.3|94110.5|94146.9|94083.2|50
1648231450000|2022-03-25 18:04:10|94158|94086.7|94157.3|94086.7|94165|94098.7|94143.3|94082.2|59
1648231460000|2022-03-25 18:04:20|94147.1|94097.1|94149.8|94099.8|94149.8|94099.8|94144.1|94094.1|36
1648231470000|2022-03-25 18:04:30|94147.7|94097.7|94145.6|94095.6|94149.5|94099.5|94145.1|94095.1|50
1648231480000|2022-03-25 18:04:40|94145.4|94095.4|94145.7|94095.7|94147.7|94097.7|94145.4|94095.4|22
1648231490000|2022-03-25 18:04:50|94146.8|94096.8|94148.5|94098.5|94149.6|94099.6|94142.1|94092.1|40
1648231500000|2022-03-25 18:05:00|94148.8|94098.8|94138.3|94088.3|94149.2|94099.2|94138.3|94088.3|45
1648231510000|2022-03-25 18:05:10|94138.2|94088.2|94140.9|94090.9|94140.9|94090.9|94136.8|94086.8|44
1648231520000|2022-03-25 18:05:20|94141.6|94091.6|94138.6|94088.6|94141.9|94091.9|94137.8|94087.8|41
1648231530000|2022-03-25 18:05:30|94138.8|94088.8|94134.3|94084.3|94139.4|94089.4|94132.7|94082.7|55
1648231540000|2022-03-25 18:05:40|94134.4|94084.4|94128.7|94078.7|94134.4|94084.4|94128.2|94078.2|33
1648231550000|2022-03-25 18:05:50|94129|94079|94126.6|94076.6|94130.4|94080.4|94124.8|94074.8|33
1648231560000|2022-03-25 18:06:00|94127.4|94077.4|94129.8|94079.8|94130.4|94080.4|94127.1|94077.1|38
1648231570000|2022-03-25 18:06:10|94129.3|94079.3|94128.2|94078.2|94130.4|94080.4|94128.2|94078.2|43
1648231580000|2022-03-25 18:06:20|94127.5|94077.5|94122.7|94072.7|94128.5|94078.5|94122.1|94072.1|61
1648231590000|2022-03-25 18:06:30|94122|94072|94114.4|94064.4|94122|94072|94114.3|94064.3|43
1648231600000|2022-03-25 18:06:40|94114.6|94064.6|94115.9|94065.9|94116.3|94066.3|94114|94064|34
1648231610000|2022-03-25 18:06:50|94115.8|94065.8|94112.4|94062.4|94116.3|94066.3|94111.7|94061.7|49
1648231620000|2022-03-25 18:07:00|94112.1|94062.1|94109.9|94059.9|94112.6|94062.6|94109.4|94059.4|33
1648231630000|2022-03-25 18:07:10|94110.7|94060.7|94110.3|94060.3|94110.8|94060.8|94106.9|94056.9|37
1648231640000|2022-03-25 18:07:20|94109.3|94059.3|94100.2|94050.2|94109.3|94059.3|94099.6|94049.6|42
1648231650000|2022-03-25 18:07:30|94099.9|94049.9|94097.1|94047.1|94100.8|94050.8|94094.6|94044.6|46
1648231660000|2022-03-25 18:07:40|94097.2|94047.2|94093.6|94043.6|94097.4|94047.4|94090.8|94040.8|35
1648231670000|2022-03-25 18:07:50|94093.2|94043.2|94093.9|94043.9|94095.5|94045.5|94092.8|94042.8|31
1648231680000|2022-03-25 18:08:00|94093.5|94043.5|94092.5|94042.5|94095.1|94045.1|94089.7|94039.7|53
1648231690000|2022-03-25 18:08:10|94092.3|94042.3|94088.9|94038.9|94094.9|94044.9|94082.2|94032.2|54
1648231700000|2022-03-25 18:08:20|94089.2|94039.2|94089.5|94039.5|94090.9|94040.9|94080.6|94030.6|62
1648231710000|2022-03-25 18:08:30|94089.7|94039.7|94088.1|94038.1|94093.5|94043.5|94085|94035|55
1648231720000|2022-03-25 18:08:40|94088.4|94038.4|94090.1|94040.1|94090.1|94040.1|94088.1|94038.1|26
1648231730000|2022-03-25 18:08:50|94088.9|94038.9|94086.6|94036.6|94091.9|94041.9|94084.3|94034.3|56
1648231740000|2022-03-25 18:09:00|94087.2|94037.2|94080|94030|94087.2|94037.2|94075.9|94025.9|62
1648231750000|2022-03-25 18:09:10|94079.2|94029.2|94094.2|94044.2|94094.2|94044.2|94077.3|94027.3|47
1648231760000|2022-03-25 18:09:20|94093.6|94043.6|94097.9|94047.9|94101.1|94051.1|94092.2|94042.2|68
1648231770000|2022-03-25 18:09:30|94097.7|94047.7|94100.2|94050.2|94100.2|94050.2|94094.1|94044.1|61
1648231780000|2022-03-25 18:09:40|94099.5|94049.5|94092.8|94042.8|94099.5|94049.5|94092|94042|53
1648231790000|2022-03-25 18:09:50|94091.8|94041.8|94095.8|94045.8|94096.1|94046.1|94091|94041|57
1648231800000|2022-03-25 18:10:00|94096.5|94046.5|94095.8|94045.8|94096.5|94046.5|94093.8|94043.8|43
1648231810000|2022-03-25 18:10:10|94095.7|94045.7|94097.8|94047.8|94098.3|94048.3|94091.3|94041.3|62
1648231820000|2022-03-25 18:10:20|94098.4|94048.4|94097|94047|94105.6|94055.6|94096.7|94046.7|66
1648231830000|2022-03-25 18:10:30|94097.2|94047.2|94098|94048|94100.4|94050.4|94097.2|94047.2|33
1648231840000|2022-03-25 18:10:40|94098.7|94048.7|94097.4|94047.4|94102.2|94052.2|94093.5|94043.5|61
1648231850000|2022-03-25 18:10:50|94099.3|94049.3|94098.3|94048.3|94101.3|94051.3|94096.6|94046.6|45
1648231860000|2022-03-25 18:11:00|94098.8|94048.8|94098.5|94048.5|94100.6|94050.6|94095.7|94045.7|61
1648231870000|2022-03-25 18:11:10|94098.7|94048.7|94099.4|94049.4|94103.6|94053.6|94094.7|94044.7|67
1648231880000|2022-03-25 18:11:20|94099.9|94049.9|94101.5|94051.5|94103.4|94053.4|94096.1|94046.1|51
1648231890000|2022-03-25 18:11:30|94101.6|94051.6|94102.2|94052.2|94105.2|94055.2|94099.9|94049.9|36
1648231900000|2022-03-25 18:11:40|94102.3|94052.3|94107.9|94057.9|94109.6|94059.6|94097.9|94047.9|55
1648231910000|2022-03-25 18:11:50|94106.9|94056.9|94107.3|94057.3|94110|94060|94102.1|94052.1|73
1648231920000|2022-03-25 18:12:00|94107.7|94057.7|94113.5|94063.5|94119.5|94069.5|94107.4|94057.4|71
1648231930000|2022-03-25 18:12:10|94113.7|94063.7|94115.8|94065.8|94119.5|94069.5|94109.8|94059.8|71
1648231940000|2022-03-25 18:12:20|94115.5|94065.5|94106.5|94056.5|94116.2|94066.2|94105.1|94055.1|56
1648231950000|2022-03-25 18:12:30|94106|94056|94106.1|94056.1|94106.8|94056.8|94103.7|94053.7|35
1648231960000|2022-03-25 18:12:40|94105.8|94055.8|94106.1|94056.1|94108.8|94058.8|94104.9|94054.9|53
1648231970000|2022-03-25 18:12:50|94106.4|94056.4|94109.7|94059.7|94109.7|94059.7|94105.3|94055.3|40
1648231980000|2022-03-25 18:13:00|94109.3|94059.3|94109|94059|94127.8|94065.8|94104.1|94049.7|71
1648231990000|2022-03-25 18:13:10|94109.3|94059.3|94112.6|94062.6|94117.3|94067.3|94108.3|94058.3|71
1648232000000|2022-03-25 18:13:20|94111.6|94061.6|94107.6|94057.6|94113.2|94063.2|94105.1|94055.1|51
1648232010000|2022-03-25 18:13:30|94107.3|94057.3|94106.4|94056.4|94109.9|94059.9|94102.6|94052.6|57
1648232020000|2022-03-25 18:13:40|94106.1|94056.1|94105.2|94055.2|94107.1|94057.1|94104.1|94054.1|43
1648232030000|2022-03-25 18:13:50|94105.6|94055.6|94117.6|94067.6|94121.1|94071.1|94105.6|94055.6|65
1648232040000|2022-03-25 18:14:00|94118.8|94068.8|94115.4|94065.4|94125.2|94075.2|94114.1|94064.1|69
1648232050000|2022-03-25 18:14:10|94114.2|94064.2|94107.3|94057.3|94114.2|94064.2|94105.3|94055.3|68
1648232060000|2022-03-25 18:14:20|94107.4|94057.4|94105.9|94055.9|94108.9|94058.9|94103.3|94053.3|70
1648232070000|2022-03-25 18:14:30|94106.1|94056.1|94105.8|94055.8|94106.1|94056.1|94103|94053|57
1648232080000|2022-03-25 18:14:40|94105.5|94055.5|94106.1|94056.1|94108.9|94058.9|94103.1|94053.1|65
1648232090000|2022-03-25 18:14:50|94105.4|94055.4|94120.6|94070.6|94120.6|94070.6|94104.5|94054.5|71
1648232100000|2022-03-25 18:15:00|94121.3|94071.3|94144.5|94073|94151.5|94090.7|94120.7|94066.8|72
1648232110000|2022-03-25 18:15:10|94146.8|94075.9|94138.4|94088.4|94154.2|94091|94135.5|94073.4|59
1648232120000|2022-03-25 18:15:20|94148.8|94078.7|94154.4|94077.9|94155|94089|94137.5|94074.3|38
1648232130000|2022-03-25 18:15:30|94154.1|94077.7|94154.3|94079.8|94154.9|94080.1|94147.1|94074.5|52
1648232140000|2022-03-25 18:15:40|94153.9|94079.9|94155.7|94073.5|94160|94081.1|94150.1|94070.3|49
1648232150000|2022-03-25 18:15:50|94155.5|94073.2|94149.2|94071|94155.5|94074.7|94145.8|94069.2|32
1648232160000|2022-03-25 18:16:00|94149.5|94072.2|94136.6|94056|94149.9|94072.2|94134.4|94055.8|46
1648232170000|2022-03-25 18:16:10|94136.7|94056.1|94141.1|94058.6|94143.7|94061|94136.7|94056|58
1648232180000|2022-03-25 18:16:20|94141|94058.5|94143|94057|94146|94060|94132.3|94051.8|52
1648232190000|2022-03-25 18:16:30|94143.1|94058|94139.6|94055.9|94143.5|94058.1|94135.9|94054.3|48
1648232200000|2022-03-25 18:16:40|94139.5|94055.8|94140.1|94056.9|94141.4|94057.2|94139.3|94055|43
1648232210000|2022-03-25 18:16:50|94139.7|94057.2|94133.2|94061.1|94142.2|94064.3|94133.2|94056.7|37
1648232220000|2022-03-25 18:17:00|94134.9|94061.4|94110.9|94036.3|94143.5|94061.4|94096.9|94036.3|55
1648232230000|2022-03-25 18:17:10|94110.2|94037.4|94095.5|94045.5|94112|94049.6|94093.4|94033.1|64
1648232240000|2022-03-25 18:17:20|94095.7|94045.7|94103.3|94053.3|94104.4|94054.4|94092.9|94042.9|64
1648232250000|2022-03-25 18:17:30|94103.9|94053.9|94101.1|94051.1|94105.5|94055.5|94099.3|94049.3|59
1648232260000|2022-03-25 18:17:40|94102.1|94052.1|94095.6|94045.6|94102.2|94052.2|94090.6|94040.6|68
1648232270000|2022-03-25 18:17:50|94094.6|94044.6|94124.7|94048.9|94126.9|94065.7|94090.1|94040.1|73
1648232280000|2022-03-25 18:18:00|94126.3|94049.7|94129.3|94079.3|94141.7|94080.2|94121.9|94049.7|70
1648232290000|2022-03-25 18:18:10|94128.9|94078.9|94150.3|94062.4|94150.3|94079.3|94124.2|94058.9|64
1648232300000|2022-03-25 18:18:20|94148.9|94062.5|94154.6|94064.8|94156.8|94068.6|94141.1|94060.6|64
1648232310000|2022-03-25 18:18:30|94153|94065.2|94156|94069.1|94160.6|94069.1|94144.4|94057.6|25
1648232320000|2022-03-25 18:18:40|94155.1|94069.6|94152.3|94070.7|94159.4|94074.7|94145.1|94066.5|48
1648232330000|2022-03-25 18:18:50|94152.4|94070.9|94156.3|94071.4|94158|94071.5|94151.9|94067.8|26
1648232340000|2022-03-25 18:19:00|94154.7|94071.2|94161|94069.1|94163.9|94073.8|94154|94067.7|34
1648232350000|2022-03-25 18:19:10|94162.3|94070.7|94160.9|94066.5|94166.3|94072.2|94151.3|94061.9|48
1648232360000|2022-03-25 18:19:20|94162.1|94067.6|94158.9|94063.8|94164.8|94070.9|94155.6|94062.5|44
1648232370000|2022-03-25 18:19:30|94163.8|94062.8|94153.1|94064|94163.9|94071|94151.4|94062.8|26
1648232380000|2022-03-25 18:19:40|94152.8|94062.9|94152.4|94069|94155.8|94071.1|94150.1|94062.9|35
1648232390000|2022-03-25 18:19:50|94152.5|94069.1|94155.2|94068.8|94155.6|94070.7|94149.7|94068.4|46
1648232400000|2022-03-25 18:20:00|94155.1|94068.7|94148.4|94068.9|94155.1|94069|94144.4|94066.5|45
1648232410000|2022-03-25 18:20:10|94150|94068.2|94158.2|94067.1|94159.7|94071.4|94141.8|94062.7|51
1648232420000|2022-03-25 18:20:20|94161.1|94066.6|94138.5|94057.5|94161.5|94067|94131.3|94052.9|60
1648232430000|2022-03-25 18:20:30|94138.4|94058.4|94135.6|94053.4|94141|94059.6|94135.1|94053|47
1648232440000|2022-03-25 18:20:40|94135.5|94053.3|94134.4|94059.5|94140|94060.4|94128.6|94050.2|50
1648232450000|2022-03-25 18:20:50|94136.2|94054.5|94135|94055.1|94139.5|94071.3|94121.3|94054.5|33
1648232460000|2022-03-25 18:21:00|94135.2|94053|94136.8|94062.5|94138.1|94074.4|94114.4|94051.8|63
1648232470000|2022-03-25 18:21:10|94123|94073|94122.6|94072.6|94135.9|94076.2|94120.2|94059.9|63
1648232480000|2022-03-25 18:21:20|94123.6|94073.6|94115.1|94065.1|94135.3|94074.9|94108.5|94049.5|77
1648232490000|2022-03-25 18:21:30|94113|94063|94121.1|94071.1|94123.2|94073.2|94113|94063|72
1648232500000|2022-03-25 18:21:40|94121.4|94071.4|94155|94076.3|94161|94082.7|94118.9|94065.5|66
1648232510000|2022-03-25 18:21:50|94155.6|94084.2|94180.9|94094.6|94187.3|94097.8|94154.4|94072.9|57
1648232520000|2022-03-25 18:22:00|94184|94092.9|94182.7|94104.5|94193.9|94105|94178.4|94091.1|65
1648232530000|2022-03-25 18:22:10|94185.1|94104.6|94198.6|94104.6|94206.3|94110.8|94185.1|94098.4|59
1648232540000|2022-03-25 18:22:20|94201.4|94102.2|94176|94083.9|94202.1|94106.9|94160.5|94079.2|63
1648232550000|2022-03-25 18:22:30|94169|94086.2|94144.7|94094.7|94178.2|94094.7|94141.4|94072.7|59
1648232560000|2022-03-25 18:22:40|94142.9|94092.9|94161.5|94077.1|94161.5|94095.4|94135.7|94074.7|51
1648232570000|2022-03-25 18:22:50|94160.7|94080.9|94177.6|94094.8|94193.8|94094.8|94158.5|94077.2|57
1648232580000|2022-03-25 18:23:00|94179.2|94097.7|94184.5|94091.3|94190.5|94097.7|94177.9|94089.7|51
1648232590000|2022-03-25 18:23:10|94185.1|94091.9|94187.6|94089|94188.8|94096.5|94173.6|94088.8|50
1648232600000|2022-03-25 18:23:20|94187.5|94088.9|94180|94087.5|94189.5|94095.1|94179.1|94084.9|56
1648232610000|2022-03-25 18:23:30|94180.6|94087.7|94182.8|94097.4|94186|94097.4|94178.8|94082.3|53
1648232620000|2022-03-25 18:23:40|94184|94096.3|94193|94097.5|94193|94097.7|94173.8|94085.3|52
1648232630000|2022-03-25 18:23:50|94201.9|94097.6|94197.9|94106.6|94201.9|94107.8|94187.4|94083.8|62
1648232640000|2022-03-25 18:24:00|94197.5|94107.4|94193.8|94095.6|94207.2|94115.7|94183.9|94095.5|63
1648232650000|2022-03-25 18:24:10|94192.6|94096|94204.2|94104.5|94208.6|94105.9|94187.9|94090.3|53
1648232660000|2022-03-25 18:24:20|94199.6|94103.9|94198.3|94104.2|94204.6|94106.6|94190.3|94098.5|54
1648232670000|2022-03-25 18:24:30|94199.8|94100.4|94202.9|94104.8|94208|94104.8|94199.1|94098.8|39
1648232680000|2022-03-25 18:24:40|94204.3|94101.8|94185.1|94102.9|94204.5|94104.9|94183.5|94096.5|51
1648232690000|2022-03-25 18:24:50|94184.6|94102.2|94189.4|94091.7|94197.8|94103.7|94182.1|94087.9|53
1648232700000|2022-03-25 18:25:00|94191|94090.3|94172.7|94090.1|94191.9|94092.4|94171.9|94085.3|56
1648232710000|2022-03-25 18:25:10|94178.5|94085.6|94174.7|94091.1|94183.8|94091.1|94170.6|94083.3|62
1648232720000|2022-03-25 18:25:20|94176|94089.6|94172|94090|94178.6|94091.2|94170.5|94084.8|58
1648232730000|2022-03-25 18:25:30|94172.9|94090.3|94177.8|94096.7|94194.3|94104|94172.5|94088.7|61
1648232740000|2022-03-25 18:25:40|94184.9|94096.8|94183.4|94091.5|94184.9|94096.8|94176.6|94089.9|40
1648232750000|2022-03-25 18:25:50|94183.1|94092.2|94193.4|94096.3|94193.4|94100.3|94180.3|94090.7|50
1648232760000|2022-03-25 18:26:00|94190.3|94099.7|94197.6|94109.3|94201.4|94114.3|94186.9|94094.8|58
1648232770000|2022-03-25 18:26:10|94195.6|94110.7|94198.8|94104.6|94202.1|94115.1|94189|94100.5|61
1648232780000|2022-03-25 18:26:20|94199.1|94104.7|94194.8|94104.4|94201.9|94105.9|94193|94100.1|49
1648232790000|2022-03-25 18:26:30|94193.4|94105.8|94181.4|94131.4|94200.5|94131.5|94175|94101.9|57
1648232800000|2022-03-25 18:26:40|94181.9|94131.9|94189.5|94111.6|94197.7|94138.3|94178.9|94105|67
1648232810000|2022-03-25 18:26:50|94190.8|94111.9|94188.3|94105.9|94193.1|94118.3|94184.2|94103.8|58
1648232820000|2022-03-25 18:27:00|94188.1|94107.3|94188.4|94107.6|94194.2|94110.9|94185.8|94106.3|48
1648232830000|2022-03-25 18:27:10|94189.1|94107.5|94184.3|94099.7|94190.3|94107.6|94179.5|94098|53
1648232840000|2022-03-25 18:27:20|94185.4|94099|94187.9|94105.6|94189|94105.9|94178.8|94096.6|51
1648232850000|2022-03-25 18:27:30|94188.8|94106.6|94187.1|94107.8|94195.8|94107.8|94180.6|94102.2|51
1648232860000|2022-03-25 18:27:40|94187.4|94107.3|94193.2|94108.2|94196.8|94109.6|94186.5|94105.9|38
1648232870000|2022-03-25 18:27:50|94194.4|94107.2|94187.1|94111.4|94195.4|94113.2|94180.1|94099.5|65
1648232880000|2022-03-25 18:28:00|94187.4|94112.6|94182.4|94108.8|94194.8|94129.1|94179.1|94104.8|66
1648232890000|2022-03-25 18:28:10|94182|94108.7|94189.5|94119|94195.1|94132.8|94167.2|94101.1|74
1648232900000|2022-03-25 18:28:20|94189.6|94119.1|94192.8|94112.6|94194.3|94130.3|94178.5|94110.1|63
1648232910000|2022-03-25 18:28:30|94189.8|94108.8|94199.3|94115.7|94199.7|94117|94185.7|94107.3|72
1648232920000|2022-03-25 18:28:40|94196.1|94114.9|94192.8|94121.1|94197.8|94129.4|94179|94112.5|64
1648232930000|2022-03-25 18:28:50|94192.7|94121|94195.7|94116.4|94207.5|94137.7|94179.8|94112.5|74
1648232940000|2022-03-25 18:29:00|94196.5|94118.1|94193.4|94116.2|94196.7|94129.8|94179.8|94108|77
1648232950000|2022-03-25 18:29:10|94193.5|94115.8|94195.3|94118.9|94197.5|94132.5|94176.7|94113.9|69
1648232960000|2022-03-25 18:29:20|94193.3|94120.6|94181.4|94131.4|94201.3|94131.5|94174.2|94109.9|65
1648232970000|2022-03-25 18:29:30|94179.9|94129.9|94184.4|94106.4|94194.5|94132.8|94179.1|94102.4|70
1648232980000|2022-03-25 18:29:40|94184.3|94106.3|94184.4|94134.4|94201.1|94135|94176|94106.3|74
1648232990000|2022-03-25 18:29:50|94185|94135|94181.2|94131.2|94200.4|94138.2|94179|94115.2|73
1648233000000|2022-03-25 18:30:00|94182.3|94132.3|94186.4|94112.2|94195.9|94139.1|94176.9|94108.5|67
1648233010000|2022-03-25 18:30:10|94186.3|94112|94196.6|94112.6|94196.6|94117.4|94186.3|94107|70
1648233020000|2022-03-25 18:30:20|94196|94114.1|94192.6|94113|94196.3|94117.5|94184.1|94104.1|59
1648233030000|2022-03-25 18:30:30|94191.5|94113.6|94150.7|94100.7|94192.2|94116.4|94139.8|94083.6|73
1648233040000|2022-03-25 18:30:40|94151.6|94101.6|94159.4|94109.4|94159.5|94109.5|94143.6|94093.6|73
1648233050000|2022-03-25 18:30:50|94160|94110|94163.5|94113.5|94166.7|94116.7|94155.5|94105.5|70
1648233060000|2022-03-25 18:31:00|94164.4|94114.4|94161.4|94111.4|94166.5|94116.5|94154.3|94104.3|70
1648233070000|2022-03-25 18:31:10|94161.3|94111.3|94155.9|94105.9|94165.4|94115.4|94149.8|94092|72
1648233080000|2022-03-25 18:31:20|94156.8|94106.8|94154.9|94104.9|94166.9|94108.8|94151.4|94096.2|65
1648233090000|2022-03-25 18:31:30|94155.8|94105.8|94152.1|94102.1|94158.7|94108.7|94149.5|94099.5|74
1648233100000|2022-03-25 18:31:40|94153.9|94103.9|94166.5|94116.5|94169.1|94119.1|94148|94098|76
1648233110000|2022-03-25 18:31:50|94166.1|94116.1|94177.8|94127.8|94179.3|94129.3|94154.2|94104.2|75
1648233120000|2022-03-25 18:32:00|94177|94127|94164.5|94114.5|94178.4|94128.4|94162.1|94112.1|77
1648233130000|2022-03-25 18:32:10|94165.1|94115.1|94162.2|94112.2|94168.8|94118.8|94160.3|94110.3|73
1648233140000|2022-03-25 18:32:20|94161.8|94111.8|94187.2|94137.2|94204.4|94137.2|94157.1|94107.1|70
1648233150000|2022-03-25 18:32:30|94203.2|94129.9|94186.2|94136.2|94213.6|94142.9|94184.8|94122.9|70
1648233160000|2022-03-25 18:32:40|94186|94136|94200.4|94118.9|94211.6|94142.3|94185.6|94116.9|74
1648233170000|2022-03-25 18:32:50|94198.9|94119.7|94198|94114.3|94209.4|94121.2|94192.6|94108.2|49
1648233180000|2022-03-25 18:33:00|94196.1|94112.3|94190.9|94110.9|94211.7|94122.8|94190.9|94110.4|71
1648233190000|2022-03-25 18:33:10|94191.1|94110.7|94195.1|94112.5|94195.3|94112.5|94186.8|94107|45
1648233200000|2022-03-25 18:33:20|94194.2|94112.8|94203.6|94126|94208|94126|94191.3|94112.3|43
1648233210000|2022-03-25 18:33:30|94204.7|94125.8|94203.2|94124.8|94209|94127.7|94196|94122.2|60
1648233220000|2022-03-25 18:33:40|94204.3|94124.2|94198.1|94121.8|94210.6|94124.8|94196.8|94115.4|49
1648233230000|2022-03-25 18:33:50|94197.9|94120.7|94200.5|94123.9|94215.7|94130.7|94197.9|94118.5|55
1648233240000|2022-03-25 18:34:00|94200.8|94123.4|94191.1|94115.4|94201.5|94127.9|94177.8|94113.5|63
1648233250000|2022-03-25 18:34:10|94190.3|94114.4|94192.3|94117.9|94194.8|94119.5|94189.6|94113.5|49
1648233260000|2022-03-25 18:34:20|94192|94117.5|94188.7|94112.9|94198.4|94117.5|94183.7|94107.5|62
1648233270000|2022-03-25 18:34:30|94188.4|94112.5|94190.6|94108.9|94199.4|94112.8|94184|94104.8|49
1648233280000|2022-03-25 18:34:40|94188.7|94108.8|94194|94104.7|94196.1|94109.9|94188.7|94102.9|42
1648233290000|2022-03-25 18:34:50|94194.1|94104.6|94187.3|94103.6|94196.2|94107|94185.8|94101.7|44
1648233300000|2022-03-25 18:35:00|94187.5|94103|94192.8|94106.1|94192.8|94106.1|94183.6|94103|36
1648233310000|2022-03-25 18:35:10|94193.8|94106.2|94190.7|94105.8|94193.8|94109|94179.3|94103.8|49
1648233320000|2022-03-25 18:35:20|94189.4|94102.8|94188|94106|94190.7|94106|94182.6|94102.2|56
1648233330000|2022-03-25 18:35:30|94188.2|94106.3|94184.4|94106.3|94188.3|94106.7|94183.9|94105.6|28
1648233340000|2022-03-25 18:35:40|94183.6|94106.2|94181.4|94104.4|94197.9|94115.9|94181.4|94104.4|47
1648233350000|2022-03-25 18:35:50|94181.3|94104.3|94183.7|94104.3|94183.7|94105.1|94176.6|94103.1|35
1648233360000|2022-03-25 18:36:00|94182.8|94104.7|94182.2|94105.1|94183.6|94105.4|94176.7|94101.8|55
1648233370000|2022-03-25 18:36:10|94182|94104.9|94182.7|94105.9|94183.7|94106.3|94176.4|94103.8|34
1648233380000|2022-03-25 18:36:20|94182.6|94106.2|94182.4|94104.9|94182.8|94106.6|94176.8|94103.3|43
1648233390000|2022-03-25 18:36:30|94181.9|94105.2|94181.4|94106.5|94184.8|94107.1|94180.9|94104.5|28
1648233400000|2022-03-25 18:36:40|94180.6|94105.9|94183.7|94108.1|94184.6|94108.2|94175.2|94104.3|31
1648233410000|2022-03-25 18:36:50|94184.4|94108.7|94186.2|94109.7|94186.4|94110.6|94184.4|94107.9|39
1648233420000|2022-03-25 18:37:00|94186|94108.8|94188.2|94113.8|94195|94120.9|94178.4|94106.6|60
1648233430000|2022-03-25 18:37:10|94188|94113.3|94192.6|94116.3|94192.6|94116.3|94187.9|94111.9|30
1648233440000|2022-03-25 18:37:20|94190.5|94115.4|94197|94121.4|94199|94124.3|94190.5|94115|41
1648233450000|2022-03-25 18:37:30|94196.6|94120.8|94196.3|94120.2|94198.9|94124.5|94195.3|94118.6|41
1648233460000|2022-03-25 18:37:40|94196.6|94120.6|94198.1|94121|94198.5|94123.4|94195.9|94118.3|34
1648233470000|2022-03-25 18:37:50|94198.3|94119.8|94180.2|94130.2|94200.3|94130.9|94179.5|94118.4|27
1648233480000|2022-03-25 18:38:00|94180.3|94130.3|94171.9|94121.9|94180.7|94130.7|94171|94121|44
1648233490000|2022-03-25 18:38:10|94171.5|94121.5|94170.4|94120.4|94189.8|94124.4|94169.8|94111.6|46
1648233500000|2022-03-25 18:38:20|94170.7|94120.7|94171.7|94121.7|94183|94122.8|94167.9|94111.3|37
1648233510000|2022-03-25 18:38:30|94171.6|94121.6|94171.8|94121.8|94172.6|94122.6|94170.4|94120.4|32
1648233520000|2022-03-25 18:38:40|94171.5|94121.5|94171.5|94121.5|94171.7|94121.7|94170.6|94120.6|31
1648233530000|2022-03-25 18:38:50|94170.7|94120.7|94177.8|94106.7|94177.8|94125.2|94165.8|94106.7|47
1648233540000|2022-03-25 18:39:00|94177.9|94106.9|94170.2|94120.2|94177.9|94120.2|94162.8|94106.9|53
1648233550000|2022-03-25 18:39:10|94170|94120|94173.6|94123.6|94184.2|94123.6|94170|94108|62
1648233560000|2022-03-25 18:39:20|94173.7|94123.7|94169.7|94119.7|94180.8|94124.9|94167.9|94108.7|58
1648233570000|2022-03-25 18:39:30|94169.8|94119.8|94171.9|94121.9|94171.9|94121.9|94169.8|94119.8|37
1648233580000|2022-03-25 18:39:40|94171|94121|94170.9|94120.9|94172.6|94122.6|94170.9|94120.9|38
1648233590000|2022-03-25 18:39:50|94171.4|94121.4|94170.4|94120.4|94171.8|94121.8|94166.8|94116.8|48
1648233600000|2022-03-25 18:40:00|94170.8|94120.8|94166|94116|94181|94121.4|94166|94109.9|48
1648233610000|2022-03-25 18:40:10|94167.6|94117.6|94168.5|94118.5|94168.8|94118.8|94167.6|94117.6|38
1648233620000|2022-03-25 18:40:20|94168.8|94118.8|94173.2|94123.2|94182.5|94123.9|94168.5|94112.1|47
1648233630000|2022-03-25 18:40:30|94173.8|94123.8|94177.7|94127.7|94177.8|94127.8|94173|94123|42
1648233640000|2022-03-25 18:40:40|94177.6|94127.6|94178.6|94128.6|94178.6|94128.6|94177.6|94127.6|26
1648233650000|2022-03-25 18:40:50|94178.5|94128.5|94179|94129|94190.1|94129.5|94177.9|94118.8|24
1648233660000|2022-03-25 18:41:00|94178.9|94128.9|94180|94130|94181.3|94131.3|94178.7|94128.7|43
1648233670000|2022-03-25 18:41:10|94179.5|94129.5|94179.3|94129.3|94180.4|94130.4|94178.1|94128.1|30
1648233680000|2022-03-25 18:41:20|94179.6|94129.6|94180.2|94130.2|94180.5|94130.5|94179.2|94129.2|35
1648233690000|2022-03-25 18:41:30|94180.1|94130.1|94177.5|94127.5|94180.9|94130.9|94177.5|94127.5|28
1648233700000|2022-03-25 18:41:40|94177.6|94127.6|94179.5|94129.5|94180.9|94130.9|94177.2|94127.2|34
1648233710000|2022-03-25 18:41:50|94179.6|94129.6|94190.3|94140.3|94203.3|94144.4|94179.6|94127.9|61
1648233720000|2022-03-25 18:42:00|94190.8|94140.8|94192|94142|94200|94143.1|94189.5|94129.9|54
1648233730000|2022-03-25 18:42:10|94192.4|94142.4|94195.3|94145.3|94195.3|94145.3|94190.8|94140.8|45
1648233740000|2022-03-25 18:42:20|94195.6|94145.6|94193.1|94143.1|94208.6|94148.9|94192|94138.5|65
1648233750000|2022-03-25 18:42:30|94192.8|94142.8|94195.6|94145.6|94196.8|94146.8|94191.7|94141.7|49
1648233760000|2022-03-25 18:42:40|94195.5|94145.5|94195.8|94145.8|94209.6|94150.1|94194.6|94137.6|53
1648233770000|2022-03-25 18:42:50|94195.9|94145.9|94196.5|94146.5|94196.9|94146.9|94195.3|94145.3|39
1648233780000|2022-03-25 18:43:00|94196.6|94146.6|94192.7|94142.7|94196.6|94146.6|94192.1|94142.1|41
1648233790000|2022-03-25 18:43:10|94192.8|94142.8|94187.9|94137.9|94193.2|94143.2|94187.8|94137.8|33
1648233800000|2022-03-25 18:43:20|94187.5|94137.5|94187.9|94137.9|94188.5|94138.5|94187.4|94137.4|19
1648233810000|2022-03-25 18:43:30|94188|94138|94188|94138|94188.3|94138.3|94187|94137|11
1648233820000|2022-03-25 18:43:40|94187.8|94137.8|94188.1|94138.1|94188.6|94138.6|94185.8|94135.8|24
1648233830000|2022-03-25 18:43:50|94188|94138|94196.4|94146.4|94197.8|94147.8|94187.9|94137.9|59
1648233840000|2022-03-25 18:44:00|94196.3|94146.3|94194.2|94144.2|94202.9|94146.8|94191.6|94128.6|64
1648233850000|2022-03-25 18:44:10|94193.9|94143.9|94198|94148|94199.7|94149.7|94193.9|94143.9|39
1648233860000|2022-03-25 18:44:20|94197.2|94147.2|94202.9|94152.9|94203.3|94153.3|94197.2|94147.2|50
1648233870000|2022-03-25 18:44:30|94203|94153|94201.3|94151.3|94203.1|94153.1|94199.7|94149.7|47
1648233880000|2022-03-25 18:44:40|94201.1|94151.1|94200.3|94150.3|94202.3|94152.3|94200.3|94150.3|36
1648233890000|2022-03-25 18:44:50|94200.6|94150.6|94201.8|94151.8|94201.8|94151.8|94199.2|94149.2|31
1648233900000|2022-03-25 18:45:00|94201.6|94151.6|94195.5|94145.5|94202.4|94152.4|94194.5|94144.5|43
1648233910000|2022-03-25 18:45:10|94196.3|94146.3|94197.3|94147.3|94198|94148|94195|94145|41
1648233920000|2022-03-25 18:45:20|94196.6|94146.6|94200.2|94150.2|94200.2|94150.2|94194.9|94144.9|50
1648233930000|2022-03-25 18:45:30|94199.8|94149.8|94195.5|94145.5|94202.1|94152.1|94193.6|94143.6|53
1648233940000|2022-03-25 18:45:40|94195.8|94145.8|94196.8|94146.8|94197|94147|94185.9|94135.9|50
1648233950000|2022-03-25 18:45:50|94196.5|94146.5|94199.1|94149.1|94200.1|94150.1|94194.5|94144.5|48
1648233960000|2022-03-25 18:46:00|94199.5|94149.5|94200.3|94150.3|94201.3|94151.3|94198.1|94148.1|42
1648233970000|2022-03-25 18:46:10|94199.8|94149.8|94201.7|94151.7|94201.9|94151.9|94194.3|94144.3|53
1648233980000|2022-03-25 18:46:20|94201.6|94151.6|94184.2|94134.2|94201.6|94151.6|94184|94134|51
1648233990000|2022-03-25 18:46:30|94182.1|94132.1|94173.7|94123.7|94183.9|94133.9|94173.4|94123.4|51
1648234000000|2022-03-25 18:46:40|94174.4|94124.4|94174.1|94124.1|94176.8|94126.8|94173.4|94123.4|30
1648234010000|2022-03-25 18:46:50|94174.4|94124.4|94173.8|94123.8|94177.8|94127.8|94164.6|94114.6|45
1648234020000|2022-03-25 18:47:00|94172.1|94122.1|94176.8|94126.8|94179.3|94129.3|94171.6|94121.6|67
1648234030000|2022-03-25 18:47:10|94177|94127|94177.1|94127.1|94180.2|94130.2|94173.1|94123.1|51
1648234040000|2022-03-25 18:47:20|94177.2|94127.2|94175.6|94125.6|94178.3|94128.3|94175.1|94125.1|50
1648234050000|2022-03-25 18:47:30|94175.4|94125.4|94176.5|94126.5|94176.7|94126.7|94174.9|94124.9|23
1648234060000|2022-03-25 18:47:40|94177.1|94127.1|94173.5|94123.5|94177.3|94127.3|94173.5|94123.5|36
1648234070000|2022-03-25 18:47:50|94174|94124|94171|94121|94178|94128|94171|94121|33
1648234080000|2022-03-25 18:48:00|94174.3|94124.3|94172.5|94122.5|94174.9|94124.9|94171|94121|46
1648234090000|2022-03-25 18:48:10|94173|94123|94180.6|94130.6|94182.1|94132.1|94172.6|94122.6|56
1648234100000|2022-03-25 18:48:20|94179.4|94129.4|94179.1|94129.1|94180.4|94130.4|94177.5|94127.5|53
1648234110000|2022-03-25 18:48:30|94179.2|94129.2|94194.3|94144.3|94194.3|94144.3|94178|94128|53
1648234120000|2022-03-25 18:48:40|94193.9|94143.9|94201.2|94151.2|94201.2|94151.2|94191.8|94141.8|64
1648234130000|2022-03-25 18:48:50|94201|94151|94196.8|94146.8|94211.1|94151.1|94194.9|94138.8|36
1648234140000|2022-03-25 18:49:00|94198|94148|94198.7|94148.7|94200.6|94150.6|94196.2|94146.2|61
1648234150000|2022-03-25 18:49:10|94199.9|94149.9|94199.2|94149.2|94199.9|94149.9|94196.7|94146.7|56
1648234160000|2022-03-25 18:49:20|94199.1|94149.1|94199.8|94149.8|94202.9|94152.9|94195.6|94145.6|58
1648234170000|2022-03-25 18:49:30|94203.6|94153.6|94197.1|94147.1|94203.6|94153.6|94195.4|94145.4|42
1648234180000|2022-03-25 18:49:40|94197.2|94147.2|94196.7|94146.7|94197.2|94147.2|94194.3|94144.3|28
1648234190000|2022-03-25 18:49:50|94196.4|94146.4|94197|94147|94197.4|94147.4|94194.6|94144.6|30
1648234200000|2022-03-25 18:50:00|94196.9|94146.9|94195.2|94145.2|94197.1|94147.1|94192.2|94142.2|38
1648234210000|2022-03-25 18:50:10|94195.4|94145.4|94198|94148|94198.6|94148.6|94190.8|94140.8|56
1648234220000|2022-03-25 18:50:20|94198.2|94148.2|94197.4|94147.4|94198.5|94148.5|94195.9|94145.9|24
1648234230000|2022-03-25 18:50:30|94197.2|94147.2|94192.6|94142.6|94197.2|94147.2|94190.6|94140.6|51
1648234240000|2022-03-25 18:50:40|94192.5|94142.5|94186.4|94136.4|94193.2|94143.2|94183.9|94133.9|50
1648234250000|2022-03-25 18:50:50|94186|94136|94181.7|94131.7|94187.3|94137.3|94180.4|94130.4|69
1648234260000|2022-03-25 18:51:00|94180.5|94130.5|94174.3|94124.3|94182.7|94132.7|94174.3|94124.3|48
1648234270000|2022-03-25 18:51:10|94176.9|94126.9|94172.6|94122.6|94179.6|94129.6|94171.2|94121.2|70
1648234280000|2022-03-25 18:51:20|94172.5|94122.5|94173.5|94123.5|94174.5|94124.5|94170.5|94120.5|34
1648234290000|2022-03-25 18:51:30|94170.2|94120.2|94160.2|94110.2|94176|94126|94159.6|94109.6|64
1648234300000|2022-03-25 18:51:40|94159.5|94109.5|94182|94132|94182|94132|94158.4|94108.4|69
1648234310000|2022-03-25 18:51:50|94181.4|94131.4|94181.2|94131.2|94184.3|94134.3|94178.9|94128.9|60
1648234320000|2022-03-25 18:52:00|94179.9|94129.9|94187.3|94137.3|94187.3|94137.3|94178.7|94128.7|65
1648234330000|2022-03-25 18:52:10|94188.1|94138.1|94183|94133|94195.5|94145.5|94178.9|94128.9|69
1648234340000|2022-03-25 18:52:20|94179.8|94129.8|94183.8|94133.8|94196.3|94139.7|94178.8|94118.2|70
1648234350000|2022-03-25 18:52:30|94186|94136|94176.5|94126.5|94196.4|94136|94172.1|94109.6|63
1648234360000|2022-03-25 18:52:40|94175.8|94125.8|94175.5|94125.5|94185.6|94126.6|94172.8|94111.6|59
1648234370000|2022-03-25 18:52:50|94175.1|94125.1|94172.3|94122.3|94190.5|94125.5|94169.3|94109.3|59
1648234380000|2022-03-25 18:53:00|94173.8|94123.8|94174.2|94124.2|94184.7|94126.9|94170.1|94110|71
1648234390000|2022-03-25 18:53:10|94184.4|94113.8|94185.3|94114.9|94201.1|94140.4|94172.5|94110.2|67
1648234400000|2022-03-25 18:53:20|94179.1|94129.1|94188.5|94113.7|94196.2|94129.7|94177.7|94109.3|42
1648234410000|2022-03-25 18:53:30|94188.4|94111.8|94187.6|94117.1|94190.9|94128.3|94176.5|94111.8|33
1648234420000|2022-03-25 18:53:40|94192.2|94114|94186.4|94114|94196.2|94129.7|94172.2|94109.7|59
1648234430000|2022-03-25 18:53:50|94186.7|94115|94178.9|94128.9|94188.9|94128.9|94175.5|94112.8|61
1648234440000|2022-03-25 18:54:00|94179|94129|94182.6|94132.6|94198.2|94137|94178.2|94114.8|64
1648234450000|2022-03-25 18:54:10|94182.4|94132.4|94189.7|94118.4|94191|94132.5|94177.8|94114.1|54
1648234460000|2022-03-25 18:54:20|94178.8|94128.8|94181.3|94131.3|94200.9|94131.3|94177.4|94115.3|59
1648234470000|2022-03-25 18:54:30|94192.1|94118.1|94190.9|94119.4|94194.5|94130.3|94179.4|94115.8|52
1648234480000|2022-03-25 18:54:40|94190.8|94119.3|94189.5|94118.6|94194.7|94131.6|94178.7|94118|59
1648234490000|2022-03-25 18:54:50|94189.7|94118.8|94193.6|94109.8|94195.6|94130.2|94174.6|94109|40
1648234500000|2022-03-25 18:55:00|94193.5|94112.2|94191.8|94110.4|94194.8|94114.9|94185.2|94106.7|57
1648234510000|2022-03-25 18:55:10|94189.9|94109.5|94192.7|94110|94199.5|94119.2|94188|94109|60
1648234520000|2022-03-25 18:55:20|94190.6|94111|94194.3|94106|94198.2|94115.7|94187.2|94105.6|59
1648234530000|2022-03-25 18:55:30|94194.2|94105.7|94190.8|94111.2|94196.6|94111.6|94186.3|94104.6|56
1648234540000|2022-03-25 18:55:40|94191|94111.4|94196.8|94116.6|94197.6|94127.9|94177.9|94106.3|45
1648234550000|2022-03-25 18:55:50|94195.5|94116.9|94194.3|94117.7|94200.9|94129.1|94179.1|94108|55
1648234560000|2022-03-25 18:56:00|94193.8|94117.6|94190.7|94117.5|94202|94130.7|94177.1|94107.4|49
1648234570000|2022-03-25 18:56:10|94189.9|94114|94199.1|94111.1|94202.5|94128.3|94178.3|94107.9|53
1648234580000|2022-03-25 18:56:20|94198|94112.2|94198.9|94110.2|94203.1|94112.2|94187.4|94103.8|33
1648234590000|2022-03-25 18:56:30|94198.7|94109.8|94191|94113.7|94207.7|94117.4|94188.9|94107.9|39
1648234600000|2022-03-25 18:56:40|94190.4|94113|94173.4|94098.6|94192.8|94115.7|94173.4|94093.2|55
1648234610000|2022-03-25 18:56:50|94177.1|94099.8|94180.2|94093.5|94191.1|94100.6|94172.3|94083.1|52
1648234620000|2022-03-25 18:57:00|94182.7|94092.6|94182|94091.4|94191.4|94097.6|94179.6|94088.9|35
1648234630000|2022-03-25 18:57:10|94182.3|94091.7|94142.6|94057|94182.3|94095.5|94094.3|94033.7|74
1648234640000|2022-03-25 18:57:20|94143.2|94058.8|94155.9|94057|94158.2|94063.9|94136.8|94050.6|65
1648234650000|2022-03-25 18:57:30|94153.7|94057.9|94149.1|94062.3|94157.6|94063.5|94146.8|94055.5|35
1648234660000|2022-03-25 18:57:40|94148.5|94062.6|94145.8|94053.6|94148.5|94066.3|94136.9|94053.6|41
1648234670000|2022-03-25 18:57:50|94145.4|94053.7|94142.2|94058.1|94153.8|94066|94135.3|94053.7|51
1648234680000|2022-03-25 18:58:00|94141.9|94058|94139.6|94067.2|94143.8|94076.3|94124.8|94058|48
1648234690000|2022-03-25 18:58:10|94140.8|94067.4|94186.8|94088.2|94186.8|94092|94138.6|94060.5|62
1648234700000|2022-03-25 18:58:20|94180.3|94091.6|94181.4|94087.7|94195.2|94098.1|94175.9|94085.6|65
1648234710000|2022-03-25 18:58:30|94180.3|94086.1|94185.4|94093.3|94191.4|94094.1|94179.8|94082.5|39
1648234720000|2022-03-25 18:58:40|94185.3|94094.5|94158.9|94078|94192.7|94100.1|94136.1|94073.1|63
1648234730000|2022-03-25 18:58:50|94158.6|94079.1|94133|94083|94158.6|94095.6|94131.1|94069.5|56
1648234740000|2022-03-25 18:59:00|94133.1|94083.1|94151.6|94079.9|94155.3|94091.3|94133.1|94079.3|62
1648234750000|2022-03-25 18:59:10|94150.9|94079.6|94159.6|94083.8|94162|94099.4|94138.7|94079.6|63
1648234760000|2022-03-25 18:59:20|94159.7|94083.9|94158.3|94085.2|94167|94097.9|94146.7|94079.3|53
1648234770000|2022-03-25 18:59:30|94157.5|94085.8|94144.8|94072.3|94157.5|94092.8|94130.3|94069.4|55
1648234780000|2022-03-25 18:59:40|94145.4|94072.4|94151.3|94078.1|94151.3|94087.1|94130.5|94068.6|59
1648234790000|2022-03-25 18:59:50|94148.2|94078|94156.2|94083.3|94161.9|94098.6|94142.6|94078|64
1648234800000|2022-03-25 19:00:00|94159.1|94085.1|94154.9|94079.9|94159.1|94095|94141.9|94079.1|55
1648234810000|2022-03-25 19:00:10|94154.7|94080.2|94143.8|94093.8|94161.5|94101.4|94141.3|94076.3|67
1648234820000|2022-03-25 19:00:20|94145.2|94095.2|94152.8|94080.1|94165.4|94104.3|94142.4|94073|68
1648234830000|2022-03-25 19:00:30|94145.6|94095.6|94156|94106|94161.2|94110|94139.7|94077.2|78
1648234840000|2022-03-25 19:00:40|94153.6|94103.6|94199.2|94125.3|94210.3|94144.8|94144.1|94078.4|79
1648234850000|2022-03-25 19:00:50|94198.2|94126.4|94190.1|94098.7|94206.3|94126.4|94178.6|94090.3|65
1648234860000|2022-03-25 19:01:00|94184.3|94097.8|94189.4|94091.9|94191.7|94099.4|94181|94091.8|34
1648234870000|2022-03-25 19:01:10|94191|94092.4|94183.5|94093|94193.9|94096|94179.4|94089.9|48
1648234880000|2022-03-25 19:01:20|94182.4|94093.4|94181.6|94093.4|94188.3|94094.4|94175.1|94080.2|56
1648234890000|2022-03-25 19:01:30|94182.1|94093.8|94189.4|94093.8|94189.8|94095.6|94179.2|94087|48
1648234900000|2022-03-25 19:01:40|94188.9|94095.4|94183.8|94094.6|94199.5|94099.9|94181|94091.7|57
1648234910000|2022-03-25 19:01:50|94186.8|94095.1|94188|94093.6|94201.3|94105.6|94183.1|94093.6|48
1648234920000|2022-03-25 19:02:00|94187.9|94093.5|94175.7|94087.7|94191.1|94095.6|94172.2|94086.2|63
1648234930000|2022-03-25 19:02:10|94174.7|94086.9|94185.3|94101.7|94198.2|94108.7|94173.5|94086.9|64
1648234940000|2022-03-25 19:02:20|94188.7|94103.8|94179.6|94095.6|94211.9|94107.7|94176.1|94091.6|68
1648234950000|2022-03-25 19:02:30|94180.4|94096.8|94189.3|94096|94192.1|94104.5|94169.6|94093.1|45
1648234960000|2022-03-25 19:02:40|94181.9|94097|94197.2|94114.1|94200.1|94114.1|94180.5|94097|61
1648234970000|2022-03-25 19:02:50|94198.8|94112.1|94192.2|94110.2|94203.1|94114.1|94189.2|94107.7|51
1648234980000|2022-03-25 19:03:00|94196.1|94109.9|94199.8|94110.6|94199.9|94111.7|94193.6|94107|54
1648234990000|2022-03-25 19:03:10|94199.2|94111.3|94199.4|94112.4|94206.2|94114.4|94194.4|94109.8|43
1648235000000|2022-03-25 19:03:20|94202.8|94109.7|94202|94110.2|94202.8|94112.7|94192.6|94107.9|46
1648235010000|2022-03-25 19:03:30|94201.9|94110.6|94196.5|94111.9|94203.5|94112.9|94195.8|94110.5|31
1648235020000|2022-03-25 19:03:40|94196.2|94112.1|94207.2|94116.2|94207.2|94118|94194.4|94111.6|34
1648235030000|2022-03-25 19:03:50|94205.3|94120.9|94209.7|94123.4|94222.5|94133.5|94200.6|94113.7|66
1648235040000|2022-03-25 19:04:00|94210.4|94124.2|94205.7|94114.7|94221.1|94134.2|94199.2|94110.9|75
1648235050000|2022-03-25 19:04:10|94198.5|94115.9|94193.2|94110.2|94202.6|94115.9|94191.3|94107.3|46
1648235060000|2022-03-25 19:04:20|94195.9|94112|94199.9|94117|94203|94117.1|94193|94110.6|39
1648235070000|2022-03-25 19:04:30|94199.5|94117.5|94194.5|94116.3|94200.8|94118.3|94192.1|94110.1|45
1648235080000|2022-03-25 19:04:40|94194|94115.9|94192.1|94112.2|94199|94118.2|94189.7|94111.1|35
1648235090000|2022-03-25 19:04:50|94193.8|94111.4|94192|94112.8|94193.8|94114|94187.1|94109.2|27
1648235100000|2022-03-25 19:05:00|94192.6|94112.6|94197.5|94109.2|94197.6|94112.6|94192.6|94109|34
1648235110000|2022-03-25 19:05:10|94196.6|94109.9|94188|94101.3|94196.8|94113.9|94183.7|94093.3|47
1648235120000|2022-03-25 19:05:20|94188.1|94101.8|94187.3|94102.7|94191|94103.9|94178|94092.7|45
1648235130000|2022-03-25 19:05:30|94187.9|94101.6|94181.8|94101.9|94189.7|94103.6|94181.8|94097.7|29
1648235140000|2022-03-25 19:05:40|94182.7|94101.6|94187.2|94099.5|94187.2|94101.9|94181.5|94099.2|26
1648235150000|2022-03-25 19:05:50|94187|94099.1|94178.4|94097.4|94187.5|94100.4|94175.1|94095.2|28
1648235160000|2022-03-25 19:06:00|94178.7|94097.5|94181.5|94094.7|94182.8|94098.4|94172.8|94092.8|35
1648235170000|2022-03-25 19:06:10|94181.4|94094.6|94171|94092.2|94184.2|94095.2|94171|94092.2|27
1648235180000|2022-03-25 19:06:20|94180.2|94093.3|94180.9|94094.5|94189.6|94100.1|94174.1|94092.6|48
1648235190000|2022-03-25 19:06:30|94181.3|94093.5|94179.3|94091.8|94181.6|94095.3|94170.7|94090.3|29
1648235200000|2022-03-25 19:06:40|94179.4|94092.6|94173.8|94088.5|94189.1|94092.9|94167.4|94082.5|36
1648235210000|2022-03-25 19:06:50|94173.7|94088.4|94187.3|94087.8|94187.3|94095.2|94173.7|94085.5|38
1648235220000|2022-03-25 19:07:00|94187.6|94088.5|94173.7|94100.2|94193.9|94101|94173.7|94086.7|54
1648235230000|2022-03-25 19:07:10|94173.1|94101.8|94191.6|94112.6|94193.7|94112.6|94173.1|94086.7|58
1648235240000|2022-03-25 19:07:20|94189.1|94108|94208.5|94122.6|94216.7|94124.9|94186.8|94101.4|77
1648235250000|2022-03-25 19:07:30|94211.8|94114.9|94194.6|94116|94217.8|94123.7|94191.3|94109.7|77
1648235260000|2022-03-25 19:07:40|94193.1|94115.2|94210.6|94111.3|94213.7|94118.3|94193.1|94104.9|56
1648235270000|2022-03-25 19:07:50|94210.7|94111.4|94196.3|94108.8|94210.7|94112|94192.1|94105|47
1648235280000|2022-03-25 19:08:00|94196.2|94108.2|94194.5|94110.1|94208.7|94125.7|94175.7|94100|58
1648235290000|2022-03-25 19:08:10|94193.5|94110.5|94194.8|94110.9|94194.8|94113.3|94188.6|94105.5|44
1648235300000|2022-03-25 19:08:20|94194.9|94111|94197.1|94110.9|94199.2|94112.2|94193.3|94110.3|30
1648235310000|2022-03-25 19:08:30|94197.2|94111|94202.6|94116.6|94211.7|94120.2|94195.2|94108.4|53
1648235320000|2022-03-25 19:08:40|94202.5|94116.8|94203.3|94114|94205.5|94119|94192.7|94110.2|53
1648235330000|2022-03-25 19:08:50|94201.2|94113.5|94196.5|94117.1|94201.5|94120.6|94186.2|94109.1|58
1648235340000|2022-03-25 19:09:00|94196|94118|94199.8|94124.9|94206.2|94130.4|94180.4|94114.7|55
1648235350000|2022-03-25 19:09:10|94199.9|94125.6|94205.2|94117.5|94206.9|94125.6|94199.2|94116.1|45
1648235360000|2022-03-25 19:09:20|94205.3|94117.1|94212.3|94120.1|94212.3|94121.8|94204.3|94117.1|41
1648235370000|2022-03-25 19:09:30|94205.3|94120|94214|94123.9|94215.1|94126.6|94204.7|94120|47
1648235380000|2022-03-25 19:09:40|94214.7|94123|94214.9|94121.3|94214.9|94124|94210.6|94118.4|48
1648235390000|2022-03-25 19:09:50|94215.2|94121.5|94207.4|94121.8|94217.8|94125.3|94207.4|94120|44
1648235400000|2022-03-25 19:10:00|94205.4|94122|94204.7|94126.4|94221.7|94133|94203.5|94115.4|71
1648235410000|2022-03-25 19:10:10|94211.9|94120.9|94202.5|94128.1|94214.7|94129.5|94200.8|94118.7|50
1648235420000|2022-03-25 19:10:20|94202.4|94127.9|94202.7|94117.9|94216.4|94127.9|94202.4|94117.9|27
1648235430000|2022-03-25 19:10:30|94203.1|94118.2|94200.8|94120.4|94216.3|94127|94197.5|94117|46
1648235440000|2022-03-25 19:10:40|94203.7|94123.5|94209.7|94119.8|94216.5|94125.7|94201.7|94115.1|49
1648235450000|2022-03-25 19:10:50|94208.7|94119.4|94197.4|94118.6|94215.5|94122|94197.4|94113.2|47
1648235460000|2022-03-25 19:11:00|94200|94118.7|94202.4|94119|94204.5|94119.4|94197.6|94115.4|35
1648235470000|2022-03-25 19:11:10|94201.5|94118.5|94204|94117.1|94207|94124.3|94196.5|94117|32
1648235480000|2022-03-25 19:11:20|94203.7|94117.2|94200.7|94117.3|94204.9|94120.3|94195.6|94114.7|34
1648235490000|2022-03-25 19:11:30|94200.9|94116.9|94194.5|94109.7|94202.1|94118.8|94189.5|94108.3|39
1648235500000|2022-03-25 19:11:40|94193.7|94110|94194.4|94111.1|94194.6|94115.1|94187.7|94108.2|32
1648235510000|2022-03-25 19:11:50|94193.9|94111.2|94189|94107.6|94195.4|94111.8|94188|94107.2|32
1648235520000|2022-03-25 19:12:00|94187.7|94107.9|94188.9|94106.8|94193.6|94108.9|94182.4|94101.4|43
1648235530000|2022-03-25 19:12:10|94182.2|94105.1|94186.7|94105.2|94188.1|94105.6|94182.2|94103.5|24
1648235540000|2022-03-25 19:12:20|94186.6|94105.1|94190|94102.1|94190|94105.6|94185.6|94102|27
1648235550000|2022-03-25 19:12:30|94190.1|94101|94184.2|94102.2|94194.4|94103.9|94181.8|94098.4|24
1648235560000|2022-03-25 19:12:40|94184.6|94101.9|94183.8|94099|94185|94102.8|94178.1|94099|23
1648235570000|2022-03-25 19:12:50|94183.6|94100.7|94178.6|94100|94188.3|94100.7|94175|94092.5|45
1648235580000|2022-03-25 19:13:00|94181.5|94099|94185.6|94097.5|94190.5|94100.8|94176.8|94093.1|48
1648235590000|2022-03-25 19:13:10|94182.5|94097.7|94177.7|94094.7|94182.5|94103.6|94175.3|94094.6|32
1648235600000|2022-03-25 19:13:20|94177.4|94095.1|94167.5|94097|94180.6|94099|94167.5|94093.8|29
1648235610000|2022-03-25 19:13:30|94168.8|94096.5|94176.3|94092.2|94179.8|94096.5|94165.5|94089.7|49
1648235620000|2022-03-25 19:13:40|94175.5|94092.1|94171.3|94089.2|94182.6|94093|94169.5|94083.6|38
1648235630000|2022-03-25 19:13:50|94172.5|94088.9|94166.9|94090.3|94172.5|94090.4|94166.4|94086.7|16
1648235640000|2022-03-25 19:14:00|94165.6|94090.1|94170.4|94086|94171|94091.1|94165.2|94086|15
1648235650000|2022-03-25 19:14:10|94169.9|94086.7|94150.1|94100.1|94169.9|94101.5|94150.1|94086.7|16
1648235660000|2022-03-25 19:14:20|94148.7|94098.7|94165.9|94089.7|94166.1|94101.8|94148.6|94086.8|16
1648235670000|2022-03-25 19:14:30|94170.3|94089.4|94177.2|94086.3|94178.2|94103.7|94149.5|94085.3|40
1648235680000|2022-03-25 19:14:40|94178.3|94085.9|94166.4|94083.3|94178.3|94088.9|94161.2|94078.3|30
1648235690000|2022-03-25 19:14:50|94167.9|94080.4|94160.3|94067.2|94171.2|94081.3|94159.3|94067.1|42
1648235700000|2022-03-25 19:15:00|94161.2|94068.3|94159.3|94073.6|94170.4|94076.2|94156.8|94061.5|48
1648235710000|2022-03-25 19:15:10|94158.8|94074|94161|94065.3|94165.1|94075.8|94146.9|94063.5|57
1648235720000|2022-03-25 19:15:20|94160|94066.3|94151.7|94067.1|94160.2|94069.7|94148.5|94066.2|26
1648235730000|2022-03-25 19:15:30|94151.2|94068.3|94157.8|94064.7|94159.6|94068.3|94151.2|94062.8|42
1648235740000|2022-03-25 19:15:40|94158.2|94064.8|94159.3|94069.6|94160.6|94072.7|94154|94064.8|34
1648235750000|2022-03-25 19:15:50|94155|94069.8|94153.6|94068.7|94157.7|94069.8|94153.1|94066.5|30
1648235760000|2022-03-25 19:16:00|94153|94068.8|94146.4|94070.7|94156.3|94070.9|94146.4|94065.2|22
1648235770000|2022-03-25 19:16:10|94146.9|94071.6|94151.2|94072|94159.3|94074.1|94145.4|94065|38
1648235780000|2022-03-25 19:16:20|94151|94071.5|94151|94070.4|94153.2|94083.4|94133.4|94070.2|22
1648235790000|2022-03-25 19:16:30|94151.3|94071|94146.8|94067.4|94154.3|94071|94137.7|94062.8|39
1648235800000|2022-03-25 19:16:40|94146.7|94068|94149.7|94066.9|94149.7|94068.5|94146.5|94066.2|42
1648235810000|2022-03-25 19:16:50|94143.7|94068.8|94146.3|94069.8|94150.1|94071.3|94142.4|94066.6|36
1648235820000|2022-03-25 19:17:00|94146.2|94069.5|94157.7|94069.8|94160.7|94084.9|94132.5|94066.8|42
1648235830000|2022-03-25 19:17:10|94156.7|94072.1|94147.5|94073.2|94160.4|94077.1|94147.5|94069.9|49
1648235840000|2022-03-25 19:17:20|94147.4|94073.1|94147.6|94068.6|94149|94081.3|94130.7|94068.4|31
1648235850000|2022-03-25 19:17:30|94147|94069.1|94152.4|94062.6|94153.8|94069.9|94145.8|94060.9|28
1648235860000|2022-03-25 19:17:40|94152.3|94063.1|94157.4|94060.6|94158.5|94069|94147.1|94058.5|32
1648235870000|2022-03-25 19:17:50|94155.9|94060.5|94151.2|94064|94155.9|94064.7|94141.6|94060.4|38
1648235880000|2022-03-25 19:18:00|94151.1|94064.7|94149.8|94062.8|94151.9|94070.9|94143.2|94062.8|46
1648235890000|2022-03-25 19:18:10|94150.2|94063.1|94143.9|94064.2|94158.2|94079.6|94129.6|94061.3|46
1648235900000|2022-03-25 19:18:20|94143.8|94064.8|94142.9|94067.4|94147.5|94079.6|94129.2|94063|43
1648235910000|2022-03-25 19:18:30|94142.4|94067|94145.4|94064.8|94146.9|94069.1|94141.8|94063|36
1648235920000|2022-03-25 19:18:40|94144.2|94065.1|94141.7|94070.4|94154.6|94079.4|94129.4|94063.8|24
1648235930000|2022-03-25 19:18:50|94143.2|94069.5|94142.5|94065.3|94144.9|94080|94127|94063.6|26
1648235940000|2022-03-25 19:19:00|94144|94064.4|94141.7|94060.6|94145.6|94066.8|94139.8|94060.6|27
1648235950000|2022-03-25 19:19:10|94136.3|94063.8|94149.9|94062|94149.9|94076.5|94126.5|94060.4|35
1648235960000|2022-03-25 19:19:20|94148.8|94060.8|94140.9|94064.1|94149.9|94069.5|94140.9|94060.8|31
1648235970000|2022-03-25 19:19:30|94140.8|94064|94149|94069.4|94149|94070.7|94139.4|94059.7|24
1648235980000|2022-03-25 19:19:40|94151.6|94071.7|94150.9|94078.6|94152.7|94088.9|94135|94069.9|56
1648235990000|2022-03-25 19:19:50|94150.5|94078.3|94169|94091.4|94170.2|94102.1|94143.2|94077.2|51
1648236000000|2022-03-25 19:20:00|94168.9|94104.6|94171.4|94098|94177.9|94115|94154.4|94087.8|65
1648236010000|2022-03-25 19:20:10|94171.3|94098.5|94163.4|94113.4|94176.2|94119.6|94155.2|94092.5|62
1648236020000|2022-03-25 19:20:20|94160.8|94110.8|94180.6|94106.4|94183.5|94120.8|94159.5|94095.8|60
1648236030000|2022-03-25 19:20:30|94181|94106.7|94182.1|94111.3|94190|94111.9|94181|94101.2|53
1648236040000|2022-03-25 19:20:40|94183.6|94111.2|94185.9|94113.6|94189.4|94114.5|94183.6|94107.5|55
1648236050000|2022-03-25 19:20:50|94185.7|94113.4|94185.6|94114.8|94192|94127.1|94175.4|94110.3|54
1648236060000|2022-03-25 19:21:00|94186.9|94113.1|94191.7|94109.8|94192.8|94114.7|94185.8|94109.6|44
1648236070000|2022-03-25 19:21:10|94192.1|94109.7|94187|94108.3|94192.1|94114.1|94182.2|94105.9|37
1648236080000|2022-03-25 19:21:20|94186.6|94109.1|94173.3|94123.3|94188.6|94125.2|94171.4|94108|60
1648236090000|2022-03-25 19:21:30|94173.6|94123.6|94189.5|94109.3|94193.1|94131.8|94173.3|94108.7|61
1648236100000|2022-03-25 19:21:40|94189.6|94109.4|94189.7|94112.3|94193|94131.6|94176.5|94104.2|57
1648236110000|2022-03-25 19:21:50|94189.3|94112.5|94187.2|94108.9|94191.9|94113.6|94186.4|94107.5|36
1648236120000|2022-03-25 19:22:00|94186.5|94109.7|94185.7|94106.3|94189.4|94111.4|94179.8|94102.1|61
1648236130000|2022-03-25 19:22:10|94186.4|94105.3|94173.9|94123.9|94188.1|94124|94173.7|94104.3|42
1648236140000|2022-03-25 19:22:20|94174.1|94124.1|94182.3|94109.7|94187|94124.1|94172.5|94109.2|41
1648236150000|2022-03-25 19:22:30|94182|94109.6|94176.8|94103|94183.4|94120.9|94164.8|94101.1|43
1648236160000|2022-03-25 19:22:40|94179.1|94102.1|94174.5|94103.7|94181.3|94114.4|94164|94096.8|34
1648236170000|2022-03-25 19:22:50|94174.8|94104|94175|94102.1|94175.9|94104|94174.3|94101.3|16
1648236180000|2022-03-25 19:23:00|94175.2|94102.4|94164.5|94114.5|94180.2|94115.1|94164.4|94100.1|32
1648236190000|2022-03-25 19:23:10|94176.5|94102.7|94182.5|94108.7|94187.5|94121.3|94164.9|94102.7|50
1648236200000|2022-03-25 19:23:20|94181.8|94108.9|94171.3|94121.3|94181.8|94121.3|94167.3|94106.8|44
1648236210000|2022-03-25 19:23:30|94171|94121|94177.4|94127.4|94183|94128.3|94171|94111.5|52
1648236220000|2022-03-25 19:23:40|94177.5|94127.5|94160.9|94110.9|94185.2|94128|94160.7|94099.8|54
1648236230000|2022-03-25 19:23:50|94161|94111|94161.1|94111.1|94172.9|94111.1|94158.5|94099.3|46
1648236240000|2022-03-25 19:24:00|94161|94111|94160.8|94110.8|94171.8|94111|94158.6|94097.8|45
1648236250000|2022-03-25 19:24:10|94161|94111|94160.7|94110.7|94174.1|94112.6|94159.9|94100.5|36
1648236260000|2022-03-25 19:24:20|94161|94111|94168.4|94098.2|94171.6|94111.1|94158.3|94096.8|43
1648236270000|2022-03-25 19:24:30|94158.1|94108.1|94162.5|94089.1|94170.3|94109.1|94147.6|94087.1|35
1648236280000|2022-03-25 19:24:40|94162|94089|94159.7|94086.8|94165.9|94099.6|94146.5|94084.4|44
1648236290000|2022-03-25 19:24:50|94160.5|94087.6|94164.3|94089.8|94164.5|94102.3|94151.1|94087.6|41
1648236300000|2022-03-25 19:25:00|94162.7|94090.3|94164.8|94091.9|94164.8|94103.1|94147.1|94088.8|37
1648236310000|2022-03-25 19:25:10|94164.1|94092.5|94156.1|94082.9|94165.3|94099.2|94141.8|94082.1|65
1648236320000|2022-03-25 19:25:20|94155.9|94082.8|94154.2|94083.3|94158.6|94092.8|94142.8|94081.7|45
1648236330000|2022-03-25 19:25:30|94153.9|94083.4|94158.5|94083.9|94160|94095.4|94142.1|94082.1|68
1648236340000|2022-03-25 19:25:40|94163|94083.7|94155.4|94080.9|94163.6|94087.8|94152.4|94079.4|69
1648236350000|2022-03-25 19:25:50|94155.3|94081.5|94158.4|94077.7|94158.4|94096.6|94141.7|94077.7|63
1648236360000|2022-03-25 19:26:00|94156|94078.5|94167.3|94088|94168.1|94089.1|94151.9|94078.5|55
1648236370000|2022-03-25 19:26:10|94164.7|94089.2|94162.2|94087.2|94167.3|94093.9|94143.9|94082.6|33
1648236380000|2022-03-25 19:26:20|94162|94087.6|94163.6|94087.3|94164.8|94089.3|94160.5|94086|33
1648236390000|2022-03-25 19:26:30|94163.3|94087.5|94159.5|94083.5|94164.8|94088.1|94156.8|94081.2|39
1648236400000|2022-03-25 19:26:40|94159.9|94083.1|94160.1|94083|94161|94084.3|94158.8|94081.4|38
1648236410000|2022-03-25 19:26:50|94161.3|94083.7|94160.4|94085.4|94162.1|94085.7|94156.7|94081.9|46
1648236420000|2022-03-25 19:27:00|94161.5|94085.8|94172.7|94091.8|94172.7|94094.5|94159.9|94082.8|56
1648236430000|2022-03-25 19:27:10|94171.2|94092.4|94161|94085.9|94173.7|94095.4|94160.2|94085|61
1648236440000|2022-03-25 19:27:20|94161.1|94086.9|94161.9|94086.2|94165.2|94086.9|94155.4|94081|60
1648236450000|2022-03-25 19:27:30|94162.2|94086.1|94162.8|94085.7|94164.1|94086.3|94156.3|94082.1|43
1648236460000|2022-03-25 19:27:40|94162.3|94085.5|94164.3|94085.4|94164.4|94086.5|94158.1|94084|27
1648236470000|2022-03-25 19:27:50|94162.4|94085.3|94165.2|94087.6|94168.1|94089.1|94162.4|94085.3|45
1648236480000|2022-03-25 19:28:00|94165.1|94087.3|94160.7|94084.6|94165.6|94087.5|94154.5|94083.7|46
1648236490000|2022-03-25 19:28:10|94163.4|94084.4|94166.2|94087.1|94166.4|94088.4|94161.5|94084.4|33
1648236500000|2022-03-25 19:28:20|94165.4|94088.2|94166.8|94088.3|94166.9|94089.2|94156|94084.8|55
1648236510000|2022-03-25 19:28:30|94165.8|94087.8|94156.9|94081.6|94166.5|94087.8|94156.5|94081.3|49
1648236520000|2022-03-25 19:28:40|94157.2|94082.9|94171.9|94094.9|94174.9|94105|94155|94082.9|65
1648236530000|2022-03-25 19:28:50|94170.1|94095.5|94174.4|94096.7|94175.9|94097.5|94170.1|94095.4|38
1648236540000|2022-03-25 19:29:00|94174.1|94096.6|94173.4|94096.7|94175.9|94097.2|94170.6|94095.7|26
1648236550000|2022-03-25 19:29:10|94173.2|94096.5|94177.9|94101|94178.3|94101.3|94172.1|94094.8|37
1648236560000|2022-03-25 19:29:20|94177.6|94101.1|94175.3|94097.7|94177.7|94101.3|94171.7|94097|41
1648236570000|2022-03-25 19:29:30|94175.4|94097.2|94170.8|94098.1|94180.3|94116|94155.2|94091.7|73
1648236580000|2022-03-25 19:29:40|94162.1|94112.1|94162.3|94112.3|94181.4|94117.4|94158.1|94096.6|66
1648236590000|2022-03-25 19:29:50|94162.7|94112.7|94160.1|94110.1|94175.2|94114.5|94156.5|94097.9|65
1648236600000|2022-03-25 19:30:00|94159.8|94109.8|94167|94095|94178.3|94110.8|94155.6|94093.8|61
1648236610000|2022-03-25 19:30:10|94155.4|94105.4|94178.6|94090.1|94178.6|94105.4|94155|94088.8|52
1648236620000|2022-03-25 19:30:20|94177.6|94090.5|94172.8|94092.9|94177.6|94093.6|94172.2|94088.9|27
1648236630000|2022-03-25 19:30:30|94172.7|94093.2|94161.6|94078.8|94177.6|94094.9|94159.3|94074.6|47
1648236640000|2022-03-25 19:30:40|94162.3|94079.1|94169.7|94080.3|94172.2|94085.3|94161.8|94077.4|52
1648236650000|2022-03-25 19:30:50|94169.8|94080.2|94165.1|94076.6|94169.8|94083.4|94163.2|94075.9|45
1648236660000|2022-03-25 19:31:00|94164.9|94076.7|94162.8|94082.1|94168.9|94082.1|94158.2|94073.4|39
1648236670000|2022-03-25 19:31:10|94162.6|94081.8|94158.3|94085.2|94164.5|94086.4|94154.8|94078.8|45
1648236680000|2022-03-25 19:31:20|94158.5|94085.4|94162.8|94084.2|94162.8|94086|94157.9|94083.2|26
1648236690000|2022-03-25 19:31:30|94162.5|94083.9|94170|94084.3|94170|94092.5|94156|94083.9|54
1648236700000|2022-03-25 19:31:40|94170.7|94085.7|94174.7|94085.7|94175.5|94090.9|94165.4|94085|46
1648236710000|2022-03-25 19:31:50|94174|94085.5|94166.1|94092.5|94174|94092.5|94165.1|94084.8|41
1648236720000|2022-03-25 19:32:00|94156|94106|94173.1|94098.3|94179.2|94111.7|94156|94093.9|60
1648236730000|2022-03-25 19:32:10|94172.8|94098.4|94184.4|94101.5|94184.4|94102.4|94172.5|94098.4|36
1648236740000|2022-03-25 19:32:20|94183.1|94102.4|94185.8|94105.6|94191|94106.2|94183.1|94102.4|35
1648236750000|2022-03-25 19:32:30|94185.6|94105.4|94182.8|94101.3|94185.6|94106.5|94178|94101.3|49
1648236760000|2022-03-25 19:32:40|94179.5|94109.4|94163.4|94113.4|94189.3|94115.3|94162.6|94098.6|53
1648236770000|2022-03-25 19:32:50|94164.6|94114.6|94171|94121|94182.9|94121.9|94164.6|94109.4|35
1648236780000|2022-03-25 19:33:00|94171.1|94121.1|94180|94130|94199.6|94132.6|94171.1|94115.5|57
1648236790000|2022-03-25 19:33:10|94190.5|94118.9|94175|94125|94191.8|94129.1|94174.7|94111.5|58
1648236800000|2022-03-25 19:33:20|94185.2|94114.1|94175.2|94125.2|94185.2|94125.8|94173.4|94113.3|39
1648236810000|2022-03-25 19:33:30|94175|94125|94175.8|94125.8|94175.8|94125.8|94173.8|94123.8|24
1648236820000|2022-03-25 19:33:40|94175.4|94125.4|94177.3|94127.3|94177.3|94127.3|94174|94124|33
1648236830000|2022-03-25 19:33:50|94176.2|94126.2|94185|94103.2|94186.9|94127.8|94174.7|94101.1|55
1648236840000|2022-03-25 19:34:00|94183.9|94102.9|94179.5|94100|94183.9|94103.7|94176|94098.1|35
1648236850000|2022-03-25 19:34:10|94179.2|94099.8|94184.2|94102.6|94185.1|94106.3|94178.4|94099.8|31
1648236860000|2022-03-25 19:34:20|94185|94103.7|94194.4|94112.2|94200.1|94116|94184.9|94102.7|45
1648236870000|2022-03-25 19:34:30|94195.6|94111.8|94194.4|94113.8|94196.6|94113.8|94190.6|94111.2|19
1648236880000|2022-03-25 19:34:40|94194.6|94113.5|94192.5|94107.8|94200.5|94116.2|94190.7|94107.8|41
1648236890000|2022-03-25 19:34:50|94192.3|94107.4|94199.7|94108.8|94199.7|94109.6|94188.5|94104.7|40
1648236900000|2022-03-25 19:35:00|94199.8|94109.2|94195.3|94115.7|94204.8|94119.1|94193.2|94109.2|41
1648236910000|2022-03-25 19:35:10|94195.4|94116|94195.3|94116.1|94196.4|94118.8|94190.6|94114.7|33
1648236920000|2022-03-25 19:35:20|94197.2|94114.9|94197.3|94114.7|94197.7|94117.9|94191.6|94104.8|41
1648236930000|2022-03-25 19:35:30|94196.8|94116|94197.3|94117.9|94200.3|94118.2|94196.2|94114.4|35
1648236940000|2022-03-25 19:35:40|94196.9|94118.6|94199.3|94123|94202.9|94125.1|94196.2|94116.6|53
1648236950000|2022-03-25 19:35:50|94199.5|94120.8|94200.3|94123.7|94202.6|94124.8|94198|94120.3|35
1648236960000|2022-03-25 19:36:00|94200.2|94123.1|94208.1|94120.7|94210.5|94123.1|94199.6|94119.8|37
1648236970000|2022-03-25 19:36:10|94207.9|94120.4|94208.3|94118.6|94212.7|94123.2|94205.2|94116.8|36
1648236980000|2022-03-25 19:36:20|94206.8|94120.2|94206.2|94121.8|94206.9|94124.8|94202.9|94119.4|28
1648236990000|2022-03-25 19:36:30|94205.8|94121.9|94207.4|94122.1|94207.9|94125.4|94204.5|94121.6|25
1648237000000|2022-03-25 19:36:40|94207.5|94122.5|94210.5|94125.2|94210.5|94127|94204.1|94122.3|29
1648237010000|2022-03-25 19:36:50|94210.2|94125.3|94209.9|94125.1|94211.2|94125.7|94209.2|94124.3|32
1648237020000|2022-03-25 19:37:00|94209.8|94124.7|94206.7|94124.4|94210.8|94125.9|94205.4|94123.6|24
1648237030000|2022-03-25 19:37:10|94206.3|94124.6|94208.1|94130.5|94211.3|94132.8|94204.7|94124|33
1648237040000|2022-03-25 19:37:20|94209.4|94129.2|94206.6|94128.7|94209.4|94131.5|94204.3|94128.2|31
1648237050000|2022-03-25 19:37:30|94207.8|94127.9|94212.6|94130.9|94214.6|94130.9|94206.9|94127.6|27
1648237060000|2022-03-25 19:37:40|94213.5|94130.8|94217.1|94132.2|94218.3|94134.6|94212.6|94129.4|30
1648237070000|2022-03-25 19:37:50|94216.7|94132.8|94218.6|94134.2|94221|94136.6|94215.6|94131.6|37
1648237080000|2022-03-25 19:38:00|94218.1|94134.5|94216.7|94122.8|94220.7|94135.4|94211.9|94121.5|54
1648237090000|2022-03-25 19:38:10|94216.3|94123|94212.4|94126.7|94218.1|94130.7|94208.3|94120.8|35
1648237100000|2022-03-25 19:38:20|94212|94127.3|94208.3|94127.8|94214.1|94127.8|94208|94126.1|36
1648237110000|2022-03-25 19:38:30|94208.4|94127.9|94210.2|94126.9|94214.3|94127.9|94206|94121.3|38
1648237120000|2022-03-25 19:38:40|94211.4|94126.6|94215.6|94124|94215.6|94129.1|94211|94124|33
1648237130000|2022-03-25 19:38:50|94216.2|94124.4|94168.2|94118.2|94217.1|94125.2|94168.2|94100|52
1648237140000|2022-03-25 19:39:00|94179|94108.2|94172|94099.6|94179.1|94114.7|94160.7|94098.9|50
1648237150000|2022-03-25 19:39:10|94172.9|94098.8|94173.1|94098.3|94174|94110.7|94160.1|94097.8|33
1648237160000|2022-03-25 19:39:20|94172.8|94098.1|94174.5|94095.4|94176.4|94098.5|94171.9|94094|31
1648237170000|2022-03-25 19:39:30|94173.9|94095|94173|94097.4|94174.2|94109.6|94159.2|94094.9|19
1648237180000|2022-03-25 19:39:40|94173.4|94097.8|94169.8|94099.3|94173.4|94111.2|94158.9|94097|28
1648237190000|2022-03-25 19:39:50|94159.7|94109.7|94161.1|94111.1|94172.6|94111.2|94159.5|94096.9|22
1648237200000|2022-03-25 19:40:00|94160.9|94110.9|94162.2|94112.2|94174.7|94113.6|94160.2|94099.3|45
1648237210000|2022-03-25 19:40:10|94162|94112|94161.5|94111.5|94162|94112|94160.3|94110.3|30
1648237220000|2022-03-25 19:40:20|94161.7|94111.7|94161|94111|94163.8|94113.8|94160.8|94110.8|29
1648237230000|2022-03-25 19:40:30|94161.2|94111.2|94166.8|94116.8|94179.4|94116.8|94161.1|94100.6|22
1648237240000|2022-03-25 19:40:40|94177|94106.8|94175.1|94102.7|94181.2|94117.5|94165.5|94102.4|50
1648237250000|2022-03-25 19:40:50|94175.4|94102.9|94174.1|94104|94177|94114.2|94163.8|94102.2|34
1648237260000|2022-03-25 19:41:00|94174.3|94103.9|94163.6|94113.6|94175|94114.3|94163.6|94103.1|16
1648237270000|2022-03-25 19:41:10|94163.2|94113.2|94173|94102.3|94173.9|94115.8|94161.1|94097.6|33
1648237280000|2022-03-25 19:41:20|94174|94100.7|94171.7|94097.3|94174|94111.7|94159.5|94094.3|37
1648237290000|2022-03-25 19:41:30|94172.8|94096.9|94167.4|94097.4|94173|94107.3|94157.1|94095.2|23
1648237300000|2022-03-25 19:41:40|94156.4|94097.3|94155.7|94105.7|94166.4|94106.5|94155.6|94095.2|26
1648237310000|2022-03-25 19:41:50|94155.8|94105.8|94164.9|94094.1|94166.6|94105.9|94155|94091|32
1648237320000|2022-03-25 19:42:00|94165.5|94094.8|94152.4|94102.4|94165.8|94105.1|94152.4|94094|29
1648237330000|2022-03-25 19:42:10|94152.9|94102.9|94149|94099|94165.7|94103.1|94149|94086.1|30
1648237340000|2022-03-25 19:42:20|94148.6|94098.6|94157.5|94085.6|94162.2|94098.9|94147|94083|43
1648237350000|2022-03-25 19:42:30|94157.4|94084.9|94161.2|94083.3|94162.1|94096.1|94146.1|94082.3|21
1648237360000|2022-03-25 19:42:40|94161.5|94083.2|94160.8|94084.8|94161.8|94085.3|94160.8|94082.8|17
1648237370000|2022-03-25 19:42:50|94160.9|94083.4|94161.4|94085.9|94161.4|94100.2|94149.9|94083.4|11
1648237380000|2022-03-25 19:43:00|94161.9|94085.2|94157.3|94082|94166.1|94093.4|94143.2|94073.8|29
1648237390000|2022-03-25 19:43:10|94155.4|94083.3|94156.9|94083.8|94162.6|94094.2|94143.2|94077.3|29
1648237400000|2022-03-25 19:43:20|94160.1|94080.7|94157.2|94083|94161.6|94095.2|94145.2|94080.4|28
1648237410000|2022-03-25 19:43:30|94156.9|94083.7|94158.3|94082.2|94158.7|94094.8|94144.8|94082.2|18
1648237420000|2022-03-25 19:43:40|94158|94081.6|94162|94080.3|94163.4|94084.1|94156.9|94080.3|16
1648237430000|2022-03-25 19:43:50|94161.3|94081.8|94158.4|94084.9|94161.3|94095|94144.1|94080.2|21
1648237440000|2022-03-25 19:44:00|94158.6|94085|94156.1|94084.6|94165.5|94097|94143.8|94082.1|41
1648237450000|2022-03-25 19:44:10|94157.4|94084|94155.1|94084.3|94159.2|94095|94143.9|94081.4|24
1648237460000|2022-03-25 19:44:20|94155.8|94084.1|94158.6|94082.8|94158.6|94084.1|94155.2|94082.1|11
1648237470000|2022-03-25 19:44:30|94146.9|94096.9|94171.6|94088.9|94171.6|94100.4|94142.7|94081.6|31
1648237480000|2022-03-25 19:44:40|94173.4|94087.3|94169.5|94092.7|94173.5|94105.6|94155.6|94087.3|51
1648237490000|2022-03-25 19:44:50|94168.2|94095.2|94174.9|94094.9|94178.7|94099.3|94168.2|94091.1|49
1648237500000|2022-03-25 19:45:00|94174.8|94094.6|94171.7|94096.2|94177.1|94102.5|94171.7|94094.6|40
1648237510000|2022-03-25 19:45:10|94170.6|94099.4|94174.7|94093.5|94175.9|94099.8|94170.6|94092.4|34
1648237520000|2022-03-25 19:45:20|94171.7|94096.7|94171.2|94089|94175.8|94096.7|94167.6|94087.5|29
1648237530000|2022-03-25 19:45:30|94171.8|94088.4|94169.9|94093.1|94174.9|94096.5|94169.9|94088.3|39
1648237540000|2022-03-25 19:45:40|94169.8|94093|94166.7|94088.9|94172|94094|94165|94084.7|38
1648237550000|2022-03-25 19:45:50|94168|94087.5|94161.6|94091|94168|94102.6|94150.1|94087.5|27
1648237560000|2022-03-25 19:46:00|94150.9|94100.9|94160.7|94090.5|94165.7|94101.1|94149.4|94084.4|42
1648237570000|2022-03-25 19:46:10|94158.7|94087.9|94164.2|94086.9|94164.9|94099.6|94149.3|94086.1|25
1648237580000|2022-03-25 19:46:20|94164.1|94087|94164.7|94087.5|94165.3|94088.5|94162.8|94086.6|22
1648237590000|2022-03-25 19:46:30|94164.9|94087.6|94164.2|94087|94172.9|94094.4|94144.4|94080.4|36
1648237600000|2022-03-25 19:46:40|94164.9|94085.6|94160.5|94085.6|94164.9|94087.7|94157.4|94082.6|29
1648237610000|2022-03-25 19:46:50|94158.8|94086|94165.1|94086.3|94167.2|94087.2|94158.8|94083.7|38
1648237620000|2022-03-25 19:47:00|94165.2|94086.4|94162.9|94088.2|94166.8|94088.2|94160.8|94084.9|34
1648237630000|2022-03-25 19:47:10|94162.8|94088.1|94159.9|94087.5|94166.5|94099.1|94147.2|94087.5|37
1648237640000|2022-03-25 19:47:20|94160.9|94086.3|94176.3|94087.7|94177.2|94092.8|94160.3|94086.3|43
1648237650000|2022-03-25 19:47:30|94171.8|94093.9|94152.8|94102.8|94177.7|94104.9|94152.8|94086.9|43
1648237660000|2022-03-25 19:47:40|94153.3|94103.3|94174.5|94094.8|94176|94104|94153.3|94091.6|41
1648237670000|2022-03-25 19:47:50|94174.9|94094.2|94156.8|94106.8|94176.5|94106.9|94156.8|94090.4|37
1648237680000|2022-03-25 19:48:00|94156.6|94106.6|94164.5|94093.5|94166.3|94108.4|94152.9|94092.6|43
1648237690000|2022-03-25 19:48:10|94154.4|94104.4|94153.9|94103.9|94165.7|94104.6|94151.4|94092.3|35
1648237700000|2022-03-25 19:48:20|94153.8|94103.8|94154.9|94104.9|94163.7|94105.6|94153.7|94093.6|25
1648237710000|2022-03-25 19:48:30|94154.8|94104.8|94158.7|94108.7|94159.4|94109.4|94154.8|94104.8|31
1648237720000|2022-03-25 19:48:40|94158.8|94108.8|94158.6|94108.6|94159.3|94109.3|94158.1|94108.1|23
1648237730000|2022-03-25 19:48:50|94158.7|94108.7|94155.9|94105.9|94161|94111|94153.2|94103.2|29
1648237740000|2022-03-25 19:49:00|94155.2|94105.2|94155|94105|94155.6|94105.6|94152.8|94102.8|33
1648237750000|2022-03-25 19:49:10|94155.4|94105.4|94154.5|94104.5|94156.2|94106.2|94153.3|94103.3|26
1648237760000|2022-03-25 19:49:20|94154.3|94104.3|94155.6|94105.6|94166|94108.7|94153.7|94092.3|30
1648237770000|2022-03-25 19:49:30|94155.2|94105.2|94152.7|94102.7|94156.5|94106.5|94152.3|94102.3|27
1648237780000|2022-03-25 19:49:40|94153|94103|94151.5|94101.5|94153.2|94103.2|94151|94101|32
1648237790000|2022-03-25 19:49:50|94151.6|94101.6|94151.9|94101.9|94153.1|94103.1|94151.4|94101.4|17
1648237800000|2022-03-25 19:50:00|94152|94102|94154.8|94104.8|94164.4|94105.8|94151.6|94086.7|47
1648237810000|2022-03-25 19:50:10|94154.7|94104.7|94154.6|94104.6|94155.1|94105.1|94152|94102|35
1648237820000|2022-03-25 19:50:20|94154.7|94104.7|94164.1|94091.5|94164.2|94104.8|94152.7|94090.8|32
1648237830000|2022-03-25 19:50:30|94164|94091.4|94154.8|94104.8|94165.8|94104.8|94151|94089.8|31
1648237840000|2022-03-25 19:50:40|94155|94105|94161.6|94091.3|94162.5|94105.9|94150|94089.7|38
1648237850000|2022-03-25 19:50:50|94162.3|94090.4|94151.8|94101.8|94166.8|94102.1|94151.8|94088.3|26
1648237860000|2022-03-25 19:51:00|94151.1|94101.1|94152.2|94102.2|94152.3|94102.3|94149.8|94099.8|36
1648237870000|2022-03-25 19:51:10|94151.3|94101.3|94149.3|94099.3|94161.7|94101.3|94148.8|94085.3|37
1648237880000|2022-03-25 19:51:20|94149.5|94099.5|94147.9|94097.9|94159.4|94100.3|94147.5|94088.8|27
1648237890000|2022-03-25 19:51:30|94147.8|94097.8|94148.8|94098.8|94160.1|94099.7|94147.8|94087.9|18
1648237900000|2022-03-25 19:51:40|94149.2|94099.2|94148.3|94098.3|94149.2|94099.2|94147.8|94097.8|17
1648237910000|2022-03-25 19:51:50|94159.2|94088.6|94159.5|94088.3|94161|94099.8|94147.5|94086.4|16
1648237920000|2022-03-25 19:52:00|94160.1|94088.4|94148.1|94098.1|94160.1|94098.7|94147|94086.2|20
1648237930000|2022-03-25 19:52:10|94148.3|94098.3|94147.8|94097.8|94148.9|94098.9|94147|94097|22
1648237940000|2022-03-25 19:52:20|94147.5|94097.5|94153.5|94103.5|94164|94103.5|94147.5|94089.2|34
1648237950000|2022-03-25 19:52:30|94154.9|94104.9|94151.8|94101.8|94164.9|94104.9|94151.6|94090.8|37
1648237960000|2022-03-25 19:52:40|94152.5|94102.5|94153|94103|94155.2|94105.2|94152.5|94102.5|33
1648237970000|2022-03-25 19:52:50|94152.7|94102.7|94152.9|94102.9|94153.8|94103.8|94151.4|94101.4|28
1648237980000|2022-03-25 19:53:00|94152.6|94102.6|94147.5|94097.5|94164.8|94104.7|94145.6|94074.6|41
1648237990000|2022-03-25 19:53:10|94159|94085.9|94157.5|94084.5|94161.9|94099.1|94147.5|94082.4|47
1648238000000|2022-03-25 19:53:20|94157.6|94084.2|94165.8|94080.6|94166.8|94086.4|94156.3|94080.6|41
1648238010000|2022-03-25 19:53:30|94166.1|94081.9|94166|94082.8|94170.1|94084.1|94164|94079.8|27
1648238020000|2022-03-25 19:53:40|94167.5|94084.5|94163.4|94082.2|94170.7|94084.5|94163.4|94079.2|27
1648238030000|2022-03-25 19:53:50|94163|94081.6|94164.4|94083.5|94166|94083.5|94163|94078.9|20
1648238040000|2022-03-25 19:54:00|94166.2|94081.1|94159.6|94084.5|94166.2|94086.2|94157.5|94078.8|22
1648238050000|2022-03-25 19:54:10|94159.5|94084.4|94158.9|94083.5|94160|94084.4|94156.8|94082.2|26
1648238060000|2022-03-25 19:54:20|94160.8|94081|94160|94082|94162.1|94085.9|94157.3|94079.1|36
1648238070000|2022-03-25 19:54:30|94157.9|94082.4|94162.7|94080.9|94162.7|94084.3|94157.9|94079.4|14
1648238080000|2022-03-25 19:54:40|94164.7|94079.9|94162.4|94078.4|94164.7|94081|94159.3|94078.2|24
1648238090000|2022-03-25 19:54:50|94163.3|94078|94161.2|94080.3|94163.3|94086|94154.6|94077.5|21
1648238100000|2022-03-25 19:55:00|94161.4|94080.9|94162.5|94079.2|94164.4|94080.9|94158.2|94074.4|35
1648238110000|2022-03-25 19:55:10|94162.1|94079.5|94164.1|94083.9|94164.3|94087.3|94161.2|94077.8|33
1648238120000|2022-03-25 19:55:20|94163.9|94083.5|94165.5|94081.9|94167.7|94085.5|94163.9|94079.8|33
1648238130000|2022-03-25 19:55:30|94165.2|94081.7|94166.3|94081.1|94168.3|94082.6|94165.2|94079.2|27
1648238140000|2022-03-25 19:55:40|94164.8|94082.6|94160.6|94082.7|94169.8|94090|94160.6|94082.1|32
1648238150000|2022-03-25 19:55:50|94162.8|94082.8|94167.1|94087.1|94167.1|94089.2|94159.7|94082.4|14
1648238160000|2022-03-25 19:56:00|94167.3|94086.6|94172.7|94092.9|94176.3|94104.6|94154.6|94082.7|55
1648238170000|2022-03-25 19:56:10|94173.4|94091.6|94183.4|94097|94183.4|94098.9|94171.8|94090.1|44
1648238180000|2022-03-25 19:56:20|94181.9|94096.3|94196|94101.5|94196|94111.3|94174.6|94089.6|74
1648238190000|2022-03-25 19:56:30|94197.2|94107.5|94207.8|94119.6|94210.4|94125.4|94196.2|94105.7|58
1648238200000|2022-03-25 19:56:40|94208.4|94120.3|94208.3|94121.8|94209.5|94127.2|94205.4|94120.3|45
1648238210000|2022-03-25 19:56:50|94207.8|94122|94217.9|94131.2|94218.6|94136.3|94207.3|94121.6|41
1648238220000|2022-03-25 19:57:00|94217.1|94131.9|94229.1|94133.9|94229.3|94138.1|94214.7|94130|49
1648238230000|2022-03-25 19:57:10|94228.1|94135.4|94226.9|94144.8|94232.8|94145|94222.8|94131.8|49
1648238240000|2022-03-25 19:57:20|94226.7|94145|94232.7|94143.6|94233.6|94149.5|94226.5|94138.2|42
1648238250000|2022-03-25 19:57:30|94231.4|94142.9|94220.3|94138.2|94231.4|94142.9|94218.9|94131.7|60
1648238260000|2022-03-25 19:57:40|94219.2|94137.7|94223.2|94173.2|94228.6|94178.6|94219|94134.9|58
1648238270000|2022-03-25 19:57:50|94223|94173|94220.1|94170.1|94230.5|94175|94216.1|94156.9|43
1648238280000|2022-03-25 19:58:00|94219.4|94169.4|94231.9|94161.2|94233.7|94172.6|94216.1|94154|53
1648238290000|2022-03-25 19:58:10|94221.7|94171.7|94229.2|94156.4|94234|94175.4|94214.7|94156|62
1648238300000|2022-03-25 19:58:20|94227.7|94155.9|94230.1|94157.9|94233.2|94169|94217.7|94155.2|51
1648238310000|2022-03-25 19:58:30|94230.3|94159.5|94229.9|94179.9|94241.1|94179.9|94221.9|94159.4|55
1648238320000|2022-03-25 19:58:40|94239.8|94169.7|94241.1|94168.6|94244.8|94181.1|94229.4|94165.7|57
1648238330000|2022-03-25 19:58:50|94240.8|94169.3|94235.7|94164.7|94241.9|94180.9|94225.3|94163.5|63
1648238340000|2022-03-25 19:59:00|94237.4|94164.9|94234.6|94157.9|94237.4|94174|94222.3|94157.7|54
1648238350000|2022-03-25 19:59:10|94233.8|94157|94222.6|94172.6|94234.6|94173.5|94218.8|94157|55
1648238360000|2022-03-25 19:59:20|94223|94173|94235.1|94162.4|94237.4|94173.7|94221.4|94158.1|56
1648238370000|2022-03-25 19:59:30|94235|94162.3|94235.8|94165.7|94242.8|94169.3|94233.9|94160.9|62
1648238380000|2022-03-25 19:59:40|94236.6|94164|94242|94163|94242.4|94164.7|94234.5|94160.6|60
1648238390000|2022-03-25 19:59:50|94241.8|94164.1|94237.9|94166.1|94242.4|94175.7|94225.7|94162.3|61
1648238400000|2022-03-25 20:00:00|94239.3|94166.4|94245.5|94167.5|94246.1|94168.5|94237.8|94160.5|71
1648238410000|2022-03-25 20:00:10|94245.7|94167.6|94243.7|94165|94246|94167.6|94239.4|94160.2|58
1648238420000|2022-03-25 20:00:20|94243|94163.4|94246.4|94164.8|94252.2|94181.8|94229.9|94160.4|55
1648238430000|2022-03-25 20:00:30|94244.9|94169.5|94246|94162.1|94246.8|94169.5|94242.5|94160.3|61
1648238440000|2022-03-25 20:00:40|94245.9|94162.3|94241.6|94162.1|94246.4|94166.8|94241.5|94161.9|57
1648238450000|2022-03-25 20:00:50|94241.2|94162|94239.9|94154|94241.2|94176.5|94225.6|94154|39
1648238460000|2022-03-25 20:01:00|94237.9|94154.9|94201.4|94151.4|94237.9|94165.3|94200.3|94137.1|73
1648238470000|2022-03-25 20:01:10|94214.1|94142.8|94213.5|94163.5|94215|94163.5|94199.9|94132.7|63
1648238480000|2022-03-25 20:01:20|94217.6|94167.6|94233.1|94152|94234.4|94167.6|94200|94137.4|69
1648238490000|2022-03-25 20:01:30|94232.2|94154.1|94212.3|94162.3|94234.7|94171.8|94212.3|94154|48
1648238500000|2022-03-25 20:01:40|94212|94162|94226.3|94152.3|94228.6|94162.7|94211.9|94147.7|40
1648238510000|2022-03-25 20:01:50|94226.4|94152.4|94226|94149.3|94229.5|94153.8|94224|94149.3|37
1648238520000|2022-03-25 20:02:00|94226.5|94149.6|94212|94162|94227.4|94162.5|94211.4|94145.8|51
1648238530000|2022-03-25 20:02:10|94211.3|94161.3|94213.3|94163.3|94215.6|94165.6|94211.1|94161.1|46
1648238540000|2022-03-25 20:02:20|94214.1|94164.1|94224.9|94148.3|94227|94165.2|94212.6|94147.7|53
1648238550000|2022-03-25 20:02:30|94229.6|94150.3|94240|94157.1|94242.5|94162|94229.6|94146.9|39
1648238560000|2022-03-25 20:02:40|94238.4|94153.9|94245|94158.5|94245.5|94163.5|94238.4|94153.9|30
1648238570000|2022-03-25 20:02:50|94244|94158|94244.2|94160|94244.2|94160.6|94237.1|94157.7|46
1648238580000|2022-03-25 20:03:00|94244.3|94160.2|94223.6|94173.6|94245.8|94173.6|94223.6|94157.6|38
1648238590000|2022-03-25 20:03:10|94233.8|94163.7|94250.1|94163.8|94252.7|94167.9|94233|94158.6|42
1648238600000|2022-03-25 20:03:20|94249.5|94164.4|94252.3|94168.5|94252.7|94171.3|94246.1|94163.8|43
1648238610000|2022-03-25 20:03:30|94252.8|94168.7|94244.9|94168.6|94252.8|94174|94244.1|94167.8|43
1648238620000|2022-03-25 20:03:40|94243.8|94169.5|94244.1|94161.2|94247|94169.5|94239.2|94160.8|40
1648238630000|2022-03-25 20:03:50|94244.8|94160|94248.5|94160.4|94249.3|94163.5|94244.6|94160|12
1648238640000|2022-03-25 20:04:00|94251.4|94155.7|94240.6|94162.7|94251.4|94164.8|94240.2|94155.7|21
1648238650000|2022-03-25 20:04:10|94242.7|94161.1|94244.6|94159.8|94245|94163|94239.7|94159.4|27
1648238660000|2022-03-25 20:04:20|94243.5|94160.1|94242.5|94159.9|94246.3|94162.1|94239.5|94159.6|20
1648238670000|2022-03-25 20:04:30|94236.6|94164.8|94240.2|94167.7|94247.3|94183.8|94229.6|94163.1|27
1648238680000|2022-03-25 20:04:40|94240.5|94166.5|94239|94168.6|94240.5|94182.3|94227.9|94166.5|14
1648238690000|2022-03-25 20:04:50|94228.9|94178.9|94247.7|94168.6|94247.7|94179.9|94224|94164.9|41
1648238700000|2022-03-25 20:05:00|94249.7|94169|94275.3|94185.3|94275.4|94198.5|94246.9|94169|57
1648238710000|2022-03-25 20:05:10|94275.2|94185.6|94270.6|94188.6|94277.2|94191.4|94268.2|94183.8|28
1648238720000|2022-03-25 20:05:20|94268.5|94189.8|94263.8|94189.1|94268.5|94189.8|94263.8|94188.5|16
1648238730000|2022-03-25 20:05:30|94271|94184.5|94259.2|94180.7|94271.1|94193.9|94236.1|94171.6|57
1648238740000|2022-03-25 20:05:40|94258.6|94180.6|94265|94184.9|94269.8|94184.9|94257.8|94180.3|41
1648238750000|2022-03-25 20:05:50|94263.6|94185.3|94267.4|94186.1|94269.5|94186.9|94261.5|94183.9|39
1648238760000|2022-03-25 20:06:00|94267.1|94185.6|94263.3|94190|94271.5|94191.1|94262.2|94184.2|33
1648238770000|2022-03-25 20:06:10|94262|94190.7|94263.9|94192.7|94263.9|94203.5|94248.2|94185.7|28
1648238780000|2022-03-25 20:06:20|94253|94203|94265|94193.3|94269|94205.3|94253|94190.4|30
1648238790000|2022-03-25 20:06:30|94266.2|94191.8|94271.4|94186.1|94271.4|94205.2|94253.9|94186.1|39
1648238800000|2022-03-25 20:06:40|94270.3|94187|94280.7|94186.5|94293|94195.4|94268.6|94180.7|73
1648238810000|2022-03-25 20:06:50|94277.2|94191.9|94263.8|94187.6|94277.9|94191.9|94262.1|94185|36
1648238820000|2022-03-25 20:07:00|94250.8|94200.8|94264|94184.2|94267.4|94200.8|94250|94182.8|25
1648238830000|2022-03-25 20:07:10|94264.7|94182.9|94266.9|94185.9|94268.1|94187.4|94261.8|94182.9|31
1648238840000|2022-03-25 20:07:20|94266.2|94185.6|94268|94185.2|94268.6|94186.2|94266.2|94183.7|18
1648238850000|2022-03-25 20:07:30|94268.3|94184.8|94264.6|94186.6|94268.4|94199.5|94248.4|94184.5|28
1648238860000|2022-03-25 20:07:40|94263.6|94188.2|94271.3|94186.2|94271.6|94189.2|94261.8|94186|26
1648238870000|2022-03-25 20:07:50|94270.3|94185.7|94253|94203|94281.2|94203|94253|94164.8|44
1648238880000|2022-03-25 20:08:00|94265.8|94190.8|94265.3|94188.1|94271|94192.1|94263.8|94185|35
1648238890000|2022-03-25 20:08:10|94265.8|94188|94265|94188.4|94268.7|94189.2|94263.8|94186|27
1648238900000|2022-03-25 20:08:20|94266.2|94187.3|94268.6|94185.8|94270.5|94189.8|94262.9|94181.8|32
1648238910000|2022-03-25 20:08:30|94270.4|94184.3|94267.9|94186.7|94270.4|94192|94261.2|94184.3|16
1648238920000|2022-03-25 20:08:40|94270.7|94185.2|94269.8|94185.8|94271.1|94188|94268.4|94184.8|24
1648238930000|2022-03-25 20:08:50|94269.9|94185.9|94250.2|94200.2|94269.9|94200.2|94250.2|94185.9|7
1648238940000|2022-03-25 20:09:00|94251.1|94201.1|94252|94202|94252|94202|94250.3|94200.3|8
1648238950000|2022-03-25 20:09:10|94252.2|94202.2|94266.5|94191.8|94266.6|94202.2|94251.9|94191.6|7
1648238960000|2022-03-25 20:09:20|94266.9|94191.7|94268.4|94181.3|94270.2|94202.4|94251.5|94180.2|22
1648238970000|2022-03-25 20:09:30|94274.8|94178.5|94280.6|94192.1|94280.9|94196.1|94265.3|94178.5|49
1648238980000|2022-03-25 20:09:40|94281|94191.9|94279.4|94194.2|94281|94196|94274|94191.4|29
1648238990000|2022-03-25 20:09:50|94280.2|94193.6|94275.6|94193.4|94280.2|94197|94274.8|94191.3|27
1648239000000|2022-03-25 20:10:00|94275.7|94193.5|94276.6|94190.1|94276.6|94193.7|94273.5|94190.1|20
1648239010000|2022-03-25 20:10:10|94272.9|94192.1|94279.9|94192.5|94282.6|94197.8|94269.5|94187.3|25
1648239020000|2022-03-25 20:10:20|94280.8|94191.8|94281.1|94193.2|94283.6|94197.8|94273.2|94189|20
1648239030000|2022-03-25 20:10:30|94282.5|94188.5|94282.1|94193.8|94283.2|94194.7|94280.6|94188.3|16
1648239040000|2022-03-25 20:10:40|94282.3|94192.4|94273.4|94192.4|94283.3|94199.2|94272.1|94192.2|22
1648239050000|2022-03-25 20:10:50|94273.5|94192.3|94273.9|94192.5|94275.1|94205.9|94255.9|94189.5|22
1648239060000|2022-03-25 20:11:00|94274|94192.6|94274.9|94192.1|94275.3|94197.1|94268.7|94191.8|17
1648239070000|2022-03-25 20:11:10|94273.7|94193.9|94277|94190.1|94277.4|94194|94273.6|94189.9|13
1648239080000|2022-03-25 20:11:20|94276.5|94191.5|94280|94188|94280|94211.8|94258.2|94180.6|43
1648239090000|2022-03-25 20:11:30|94280.2|94187.4|94292.3|94196.1|94294.1|94197.3|94263.3|94173.2|77
1648239100000|2022-03-25 20:11:40|94291.5|94194.6|94299.9|94197.3|94310.1|94209.9|94287.5|94188.4|73
1648239110000|2022-03-25 20:11:50|94297.8|94191.3|94302.3|94192.3|94302.6|94194.7|94295.9|94188.9|18
1648239120000|2022-03-25 20:12:00|94302.4|94192.4|94298|94202.1|94302.4|94208.2|94296.9|94192.4|28
1648239130000|2022-03-25 20:12:10|94297.9|94202|94296|94199.4|94298.4|94204.7|94295.3|94199.4|11
1648239140000|2022-03-25 20:12:20|94296.2|94196.7|94297.4|94202.4|94300.6|94207.4|94294.6|94190|31
1648239150000|2022-03-25 20:12:30|94293.9|94207.3|94296|94199.5|94300.5|94208.8|94292.3|94196.2|43
1648239160000|2022-03-25 20:12:40|94294.9|94200|94285|94201.4|94296.9|94205.1|94283.2|94196.9|42
1648239170000|2022-03-25 20:12:50|94288.8|94201.3|94290.9|94199.4|94293.3|94201.3|94288.8|94195.7|18
1648239180000|2022-03-25 20:13:00|94283.6|94198.4|94286.2|94200.1|94287|94207.1|94281.2|94198.4|37
1648239190000|2022-03-25 20:13:10|94286.3|94199.2|94289.6|94197.7|94289.6|94200.5|94286.1|94197.6|19
1648239200000|2022-03-25 20:13:20|94291.1|94196.6|94285.5|94203.3|94291.1|94203.9|94284.1|94196.6|22
1648239210000|2022-03-25 20:13:30|94283.3|94198.1|94289|94194.2|94292.4|94205.2|94278.4|94190.2|57
1648239220000|2022-03-25 20:13:40|94288.2|94195|94291.8|94193.1|94294.1|94198.2|94282.5|94187.2|40
1648239230000|2022-03-25 20:13:50|94289.6|94193.2|94288.2|94201.7|94289.6|94201.7|94283.4|94193.2|33
1648239240000|2022-03-25 20:14:00|94289|94200.9|94282.4|94206.1|94292.7|94206.1|94282.4|94196.5|43
1648239250000|2022-03-25 20:14:10|94282.3|94206|94282.2|94206.5|94285|94206.5|94281.2|94202.2|41
1648239260000|2022-03-25 20:14:20|94279.5|94203.5|94282.9|94200.3|94284.2|94203.5|94279.5|94197.9|13
1648239270000|2022-03-25 20:14:30|94283.7|94200.5|94286.2|94199.1|94286.2|94203.5|94283.7|94198.9|12
1648239280000|2022-03-25 20:14:40|94286|94200.7|94281.2|94203.4|94286|94208.8|94280.2|94200.7|22
1648239290000|2022-03-25 20:14:50|94281.3|94205.8|94284.4|94209.9|94286.4|94221.3|94266.7|94205.8|27
1648239300000|2022-03-25 20:15:00|94284.5|94208.8|94291.4|94188.7|94294.8|94208.8|94283|94175.1|52
1648239310000|2022-03-25 20:15:10|94290.5|94191.7|94296.7|94200|94300.1|94207.4|94288.3|94190.1|41
1648239320000|2022-03-25 20:15:20|94295.2|94202.3|94294|94204.1|94299.2|94205.8|94292.5|94200|16
1648239330000|2022-03-25 20:15:30|94293.3|94205.1|94297.4|94206.1|94301.3|94213.1|94287.3|94182|50
1648239340000|2022-03-25 20:15:40|94295.8|94209|94292.1|94210.3|94297.7|94213.6|94290.9|94209|20
1648239350000|2022-03-25 20:15:50|94292|94210.2|94289.7|94205|94297.4|94212.7|94288.2|94189.1|52
1648239360000|2022-03-25 20:16:00|94290.2|94204.6|94291.4|94212.6|94297.3|94212.9|94288.9|94195.8|32
1648239370000|2022-03-25 20:16:10|94290.9|94212.1|94289.3|94214.5|94295.1|94217.1|94288.3|94210.3|27
1648239380000|2022-03-25 20:16:20|94290.5|94213.6|94287.1|94213.8|94293.1|94214.8|94287.1|94211.6|19
1648239390000|2022-03-25 20:16:30|94289.2|94212.8|94291|94207.7|94293.9|94213.3|94288.9|94206.3|17
1648239400000|2022-03-25 20:16:40|94291.6|94208.4|94288.7|94205.6|94292|94223.5|94273.3|94205.6|19
1648239410000|2022-03-25 20:16:50|94291.1|94206.2|94292.6|94207|94292.6|94208.1|94282.1|94206|13
1648239420000|2022-03-25 20:17:00|94291.6|94206.6|94300.7|94213.5|94304.8|94228.7|94278.7|94177.9|43
1648239430000|2022-03-25 20:17:10|94297.6|94214.9|94306.3|94220|94313.5|94223.2|94293.1|94193.5|53
1648239440000|2022-03-25 20:17:20|94306.2|94219.9|94304|94216.6|94307.4|94220.8|94302.5|94213.4|28
1648239450000|2022-03-25 20:17:30|94304.7|94216.9|94305.9|94226.6|94309.8|94226.8|94304.2|94205.9|32
1648239460000|2022-03-25 20:17:40|94305.2|94225.9|94302.4|94218|94310.7|94226.4|94294.6|94178.6|62
1648239470000|2022-03-25 20:17:50|94303.4|94217.9|94303.4|94209|94309|94227.3|94299.9|94186.7|42
1648239480000|2022-03-25 20:18:00|94302.9|94210.1|94299.9|94219.6|94311.2|94222.4|94298.3|94210.1|53
1648239490000|2022-03-25 20:18:10|94300|94218.5|94300.2|94206|94308.1|94222.5|94295.2|94180.9|32
1648239500000|2022-03-25 20:18:20|94301.5|94202.9|94291.5|94219.7|94309.3|94225.1|94291.4|94200.8|65
1648239510000|2022-03-25 20:18:30|94296.9|94210.3|94296.5|94216.8|94305|94225.1|94295.5|94204.7|61
1648239520000|2022-03-25 20:18:40|94296.8|94217.9|94299.7|94217.7|94299.7|94221.3|94294.3|94215.5|23
1648239530000|2022-03-25 20:18:50|94302.1|94208.9|94301.2|94214.2|94302.4|94218.1|94298.8|94208.8|20
1648239540000|2022-03-25 20:19:00|94300.6|94213.7|94303.5|94214.7|94303.5|94226.9|94296.6|94209.8|30
1648239550000|2022-03-25 20:19:10|94303.1|94217.5|94307.5|94222.3|94310.5|94226.2|94303|94208.5|58
1648239560000|2022-03-25 20:19:20|94306.5|94223.2|94305|94220.6|94310.6|94230.8|94301.1|94214.4|58
1648239570000|2022-03-25 20:19:30|94304.6|94221.4|94303.7|94212.6|94308|94240.1|94289.2|94211.7|40
1648239580000|2022-03-25 20:19:40|94305|94214.6|94306.3|94216.4|94311.7|94223.2|94301.4|94194|59
1648239590000|2022-03-25 20:19:50|94306.1|94217.5|94306.6|94217.7|94308.2|94219.4|94301.4|94213.4|38
1648239600000|2022-03-25 20:20:00|94306.4|94217.4|94305.8|94217.4|94307|94219.1|94305.8|94216.8|20
1648239610000|2022-03-25 20:20:10|94306.4|94216.6|94307.5|94215|94307.7|94218.6|94305.5|94214.7|18
1648239620000|2022-03-25 20:20:20|94306.6|94217.2|94305.9|94219.2|94307.5|94222.1|94301.5|94212.1|20
1648239630000|2022-03-25 20:20:30|94302.1|94222.4|94304.3|94222.7|94306.4|94227.1|94302.1|94220.3|29
1648239640000|2022-03-25 20:20:40|94304|94222.9|94306.9|94218.2|94307.7|94225.3|94300.3|94215.1|44
1648239650000|2022-03-25 20:20:50|94307.2|94216.5|94313.2|94209.3|94313.2|94224.3|94300.2|94207|50
1648239660000|2022-03-25 20:21:00|94313.8|94208.5|94301.3|94219.8|94313.8|94237.9|94287.9|94208.5|59
1648239670000|2022-03-25 20:21:10|94302.5|94218.8|94299.1|94218.8|94302.5|94220.7|94296.7|94207|34
1648239680000|2022-03-25 20:21:20|94299|94218.7|94297|94218.1|94299.5|94222.4|94293.8|94214.6|19
1648239690000|2022-03-25 20:21:30|94297.7|94218|94297.3|94219|94298.3|94221.2|94294|94217.1|20
1648239700000|2022-03-25 20:21:40|94296.6|94219.2|94302.9|94222.4|94303.3|94233.7|94283.7|94218|37
1648239710000|2022-03-25 20:21:50|94303.2|94222.7|94303.6|94217.7|94304.2|94222.7|94297.5|94216.9|31
1648239720000|2022-03-25 20:22:00|94304.8|94218.8|94301.6|94219.1|94305|94222.7|94296|94215.9|17
1648239730000|2022-03-25 20:22:10|94304.1|94217.9|94301.2|94217|94304.6|94219.4|94300.2|94215.7|12
1648239740000|2022-03-25 20:22:20|94300.6|94217.1|94299.2|94224.8|94300.9|94226.4|94296.1|94217.1|21
1648239750000|2022-03-25 20:22:30|94298.7|94225|94298.9|94215|94301.5|94235.7|94285.7|94207|32
1648239760000|2022-03-25 20:22:40|94298.2|94215.9|94298|94215.9|94301.3|94219.4|94297.8|94209.7|42
1648239770000|2022-03-25 20:22:50|94298.4|94217.2|94295.1|94210.1|94300.7|94221.8|94290.8|94208.3|38
1648239780000|2022-03-25 20:23:00|94298.4|94209.5|94291.7|94211.4|94298.4|94215.9|94289.7|94204.5|33
1648239790000|2022-03-25 20:23:10|94293.6|94211.1|94301.6|94208.9|94301.6|94214.2|94288.8|94208|28
1648239800000|2022-03-25 20:23:20|94297|94204.3|94297.1|94206.9|94306.1|94216.7|94290.6|94201.6|14
1648239810000|2022-03-25 20:23:30|94297|94207.7|94296.8|94212.4|94297.3|94213.2|94293.7|94204.7|36
1648239820000|2022-03-25 20:23:40|94297.8|94213.2|94301.9|94212.8|94302.9|94215.3|94296.9|94210.8|30
1648239830000|2022-03-25 20:23:50|94301.4|94210.7|94295.6|94208.9|94302.6|94218|94292.5|94203.9|39
1648239840000|2022-03-25 20:24:00|94296.6|94207.7|94300|94197.2|94302.4|94208.4|94294.5|94197.2|50
1648239850000|2022-03-25 20:24:10|94296.1|94199.5|94293.4|94203.2|94299.2|94206.5|94291.2|94196.5|26
1648239860000|2022-03-25 20:24:20|94294.8|94203.5|94296.8|94199.7|94297|94203.8|94293.9|94198.7|13
1648239870000|2022-03-25 20:24:30|94296.9|94200.5|94304.4|94199.2|94304.4|94209.5|94287.7|94198.8|19
1648239880000|2022-03-25 20:24:40|94304.2|94199.1|94297.6|94202.3|94304.2|94205.3|94296.6|94199.1|18
1648239890000|2022-03-25 20:24:50|94301.7|94200.4|94294.5|94206.7|94301.7|94208.6|94290.1|94200.3|15
1648239900000|2022-03-25 20:25:00|94294.4|94206.8|94294.7|94210.9|94294.8|94213.8|94290.8|94206.8|39
1648239910000|2022-03-25 20:25:10|94291|94213.3|94291.4|94213.3|94294.1|94215.1|94290.2|94210.1|23
1648239920000|2022-03-25 20:25:20|94290.5|94214.8|94292.3|94214.7|94294.2|94215.5|94289.8|94211.8|23
1648239930000|2022-03-25 20:25:30|94276|94226|94291.9|94216.2|94291.9|94227.6|94273.8|94216.2|7
1648239940000|2022-03-25 20:25:40|94290.9|94216.1|94292.8|94214|94293.9|94217.1|94290.1|94213.5|9
1648239950000|2022-03-25 20:25:50|94292.6|94214.5|94292.8|94210.9|94296.4|94218.9|94287.4|94203|39
1648239960000|2022-03-25 20:26:00|94292.4|94212.3|94276.5|94193|94293|94212.3|94274.3|94188.5|65
1648239970000|2022-03-25 20:26:10|94277.5|94192.4|94277.3|94193.3|94282.4|94194.5|94274.1|94184.8|34
1648239980000|2022-03-25 20:26:20|94274.7|94196|94273.2|94183|94276.6|94196|94273.2|94183|12
1648239990000|2022-03-25 20:26:30|94273.1|94183.1|94274.3|94190.5|94277.7|94195.2|94272.6|94183.1|16
1648240000000|2022-03-25 20:26:40|94269.4|94190.6|94272.3|94199.7|94273.3|94199.7|94269.4|94190.6|10
1648240010000|2022-03-25 20:26:50|94271.1|94200.7|94259.9|94209.9|94272.8|94209.9|94259.7|94194.4|5
1648240020000|2022-03-25 20:27:00|94272.2|94197.8|94260.4|94186.8|94273.6|94201.9|94248|94180.2|36
1648240030000|2022-03-25 20:27:10|94261.4|94189.4|94263.9|94182.7|94264.7|94201.4|94250.2|94182.7|27
1648240040000|2022-03-25 20:27:20|94264.1|94183.3|94264.5|94180|94265.4|94185.5|94261|94180|25
1648240050000|2022-03-25 20:27:30|94264.3|94180.1|94265.9|94193.1|94270.9|94203.9|94253.9|94179.8|35
1648240060000|2022-03-25 20:27:40|94268.4|94189.9|94269.1|94193.2|94269.1|94195|94265.6|94189.9|41
1648240070000|2022-03-25 20:27:50|94268.5|94194|94271.3|94192.2|94278.3|94195.7|94266.7|94186|33
1648240080000|2022-03-25 20:28:00|94272.3|94193.1|94280.3|94192.7|94281.6|94196.2|94272.1|94186|43
1648240090000|2022-03-25 20:28:10|94280|94193.9|94277.6|94191.6|94287|94196.4|94271.8|94184.4|56
1648240100000|2022-03-25 20:28:20|94275.8|94192.7|94274.6|94187.9|94281.1|94193.4|94271.3|94183.8|56
1648240110000|2022-03-25 20:28:30|94275.3|94187.3|94276.4|94190.6|94277.7|94191.5|94272.5|94187.3|33
1648240120000|2022-03-25 20:28:40|94277.6|94191|94275|94197.2|94277.7|94197.8|94272.6|94189.3|31
1648240130000|2022-03-25 20:28:50|94274.2|94198|94274.7|94200.6|94277|94201.3|94271.2|94195.7|30
1648240140000|2022-03-25 20:29:00|94275.1|94200.8|94274.9|94196|94276.9|94208.9|94258.1|94188.1|39
1648240150000|2022-03-25 20:29:10|94275|94192.3|94278.2|94191.9|94280.3|94196.2|94273.9|94191|32
1648240160000|2022-03-25 20:29:20|94277.9|94191.7|94280.4|94193.2|94280.4|94195.1|94275.6|94191.5|25
1648240170000|2022-03-25 20:29:30|94280.6|94193.5|94278.3|94201.5|94280.6|94213.6|94262.8|94193.2|19
1648240180000|2022-03-25 20:29:40|94262.1|94212.1|94286.4|94198.4|94286.7|94214|94262|94198.4|21
1648240190000|2022-03-25 20:29:50|94286|94198.6|94285.5|94200.8|94290.6|94216.4|94266.4|94195.9|44
1648240200000|2022-03-25 20:30:00|94285.2|94202.4|94278.5|94169.2|94300.7|94208.1|94264.5|94164|78
1648240210000|2022-03-25 20:30:10|94277|94174.9|94302.1|94186.1|94306.5|94209.9|94263.5|94166.4|75
1648240220000|2022-03-25 20:30:20|94296.8|94188.9|94268.6|94181|94303.4|94202.9|94267.1|94168.9|72
1648240230000|2022-03-25 20:30:30|94267.8|94182|94294.9|94194.9|94294.9|94198.6|94267.8|94176.4|72
1648240240000|2022-03-25 20:30:40|94296.4|94195.8|94280.6|94200|94299.5|94206.4|94279.6|94189.5|72
1648240250000|2022-03-25 20:30:50|94281.2|94202.2|94294.7|94197.1|94303.4|94206.3|94281.2|94184.1|71
1648240260000|2022-03-25 20:31:00|94292|94198.4|94293|94201.9|94303.9|94206.9|94279.4|94180.8|68
1648240270000|2022-03-25 20:31:10|94292.9|94202.4|94279.6|94189.8|94300.8|94212.7|94272.7|94168.4|63
1648240280000|2022-03-25 20:31:20|94275.7|94187.7|94269.6|94184.4|94282.4|94189|94264.9|94169.4|62
1648240290000|2022-03-25 20:31:30|94269.3|94184.8|94287.8|94178.9|94287.8|94193.2|94261.2|94173.2|73
1648240300000|2022-03-25 20:31:40|94286.6|94182.4|94268.8|94184.1|94294|94197.8|94267.4|94167.9|68
1648240310000|2022-03-25 20:31:50|94266.8|94187|94275.9|94176.9|94287.9|94199.1|94263.3|94171.9|63
1648240320000|2022-03-25 20:32:00|94272.4|94183.9|94283.6|94171.1|94295.3|94201.3|94268.4|94168.7|70
1648240330000|2022-03-25 20:32:10|94284|94168|94278.8|94196.3|94286.5|94196.3|94274.3|94168|60
1648240340000|2022-03-25 20:32:20|94279.8|94194.6|94268.2|94184.8|94284.9|94194.8|94255.7|94163.7|74
1648240350000|2022-03-25 20:32:30|94264.2|94187.1|94266.4|94176.1|94296.6|94195.3|94264.2|94164.9|73
1648240360000|2022-03-25 20:32:40|94271.9|94174|94276.5|94182|94291|94193|94264.4|94166.5|71
1648240370000|2022-03-25 20:32:50|94278|94180.6|94286.7|94182.8|94290|94194.6|94275.4|94175.9|69
1648240380000|2022-03-25 20:33:00|94286.3|94182.9|94273.3|94178.3|94288.5|94198.2|94267.7|94166.2|69
1648240390000|2022-03-25 20:33:10|94277.2|94175.5|94277.5|94187.7|94290.3|94188.7|94269.4|94173|68
1648240400000|2022-03-25 20:33:20|94277.1|94187.1|94282.4|94189.6|94290.3|94197.5|94273.1|94179.7|63
1648240410000|2022-03-25 20:33:30|94283.4|94189.1|94282.9|94185.7|94292|94192.9|94272.1|94168.2|65
1648240420000|2022-03-25 20:33:40|94292.1|94176.1|94290.6|94190.8|94297.6|94193.9|94286.6|94176.1|51
1648240430000|2022-03-25 20:33:50|94290.4|94190.5|94287.4|94186.5|94291.8|94193.3|94283|94186.5|18
1648240440000|2022-03-25 20:34:00|94288.7|94185.9|94290|94183.6|94293.7|94190.3|94283.7|94181.9|7
1648240450000|2022-03-25 20:34:10|94290.7|94178.9|94287.6|94185.8|94291.5|94188.7|94287.2|94178.9|6
1648240460000|2022-03-25 20:34:20|94283.2|94196.4|94294.2|94181.2|94295.3|94197.7|94281.8|94179|9
1648240470000|2022-03-25 20:34:30|94294.8|94178.8|94285.6|94180.2|94295.2|94191|94278.3|94173.2|33
1648240480000|2022-03-25 20:34:40|94282.8|94181.3|94281.7|94185.9|94285.4|94187.5|94276.7|94179.5|18
1648240490000|2022-03-25 20:34:50|94281|94186|94275.5|94178.8|94288.6|94191.7|94270.2|94168.1|68
1648240500000|2022-03-25 20:35:00|94274.7|94179.3|94282.8|94166.8|94286.5|94183.6|94265.8|94165.2|66
1648240510000|2022-03-25 20:35:10|94281.6|94167.5|94282.3|94188.9|94288.9|94189.8|94266.7|94165.1|71
1648240520000|2022-03-25 20:35:20|94281.5|94189.8|94277.1|94187.9|94290.1|94191.4|94274.2|94166.5|71
1648240530000|2022-03-25 20:35:30|94276.7|94185.4|94294.8|94178.8|94296.4|94189.8|94276.7|94178.8|57
1648240540000|2022-03-25 20:35:40|94291.8|94183.9|94282.4|94188.6|94300.5|94190.3|94273.9|94170.2|74
1648240550000|2022-03-25 20:35:50|94283.7|94187.2|94290.7|94180.3|94295.4|94191|94281.4|94172.8|35
1648240560000|2022-03-25 20:36:00|94290.6|94180.6|94284.7|94183.4|94290.6|94185|94284.3|94180|33
1648240570000|2022-03-25 20:36:10|94284.9|94183.9|94284.7|94189.8|94286.1|94189.8|94280.8|94182.6|15
1648240580000|2022-03-25 20:36:20|94284.9|94196.6|94275|94193|94284.9|94201.2|94274|94193|11
1648240590000|2022-03-25 20:36:30|94275.5|94190.8|94283.7|94192.3|94290.1|94195.6|94275.5|94185.5|29
1648240600000|2022-03-25 20:36:40|94283.6|94191.4|94279.1|94193.3|94286.1|94200.6|94279.1|94184.4|24
1648240610000|2022-03-25 20:36:50|94278.4|94195.4|94277.7|94194.6|94279.2|94195.4|94277.7|94192.9|6
1648240620000|2022-03-25 20:37:00|94277.5|94194.5|94283|94180.6|94296.5|94194.5|94277.5|94170.8|53
1648240630000|2022-03-25 20:37:10|94284.9|94186.7|94285.5|94192.5|94299.8|94194.2|94282.3|94177.6|61
1648240640000|2022-03-25 20:37:20|94286.1|94191.9|94288.7|94196.2|94300.5|94196.2|94286.1|94184|54
1648240650000|2022-03-25 20:37:30|94288.6|94197.4|94287.2|94196.7|94298.6|94198.3|94285.8|94187.1|56
1648240660000|2022-03-25 20:37:40|94288.4|94197.8|94304.9|94188.9|94306.1|94200.2|94286.4|94187.3|49
1648240670000|2022-03-25 20:37:50|94302.2|94186.2|94307.8|94191.8|94307.8|94197.3|94297.3|94186.2|38
1648240680000|2022-03-25 20:38:00|94306.3|94190.3|94298.8|94197|94306.3|94202.9|94292.9|94190.3|26
1648240690000|2022-03-25 20:38:10|94296.4|94198.7|94300.3|94191.1|94301.9|94206.1|94291.3|94184|33
1648240700000|2022-03-25 20:38:20|94298.6|94196.4|94288.4|94196.7|94301.9|94200.5|94288.4|94184.8|22
1648240710000|2022-03-25 20:38:30|94288|94198.2|94295.8|94196.1|94298.8|94202.9|94284.8|94191.5|32
1648240720000|2022-03-25 20:38:40|94294.8|94196|94291.7|94198.4|94296.1|94200|94291.7|94192|35
1648240730000|2022-03-25 20:38:50|94293.2|94196.7|94291.1|94192.1|94303|94198.3|94285.8|94179.7|51
1648240740000|2022-03-25 20:39:00|94287.4|94195.4|94301.3|94185.3|94306.8|94201.4|94285.7|94174.9|70
1648240750000|2022-03-25 20:39:10|94302.3|94186.3|94307.2|94195.1|94311.3|94199.2|94295.5|94180.9|69
1648240760000|2022-03-25 20:39:20|94301.5|94189.1|94302|94186|94312.7|94199.5|94299.9|94185.3|60
1648240770000|2022-03-25 20:39:30|94303.2|94187.2|94298.1|94206.7|94303.8|94206.7|94297.2|94185.5|39
1648240780000|2022-03-25 20:39:40|94296.5|94205.2|94296.1|94205.1|94299.5|94211.9|94290.2|94202.4|48
1648240790000|2022-03-25 20:39:50|94297.1|94202.4|94298.8|94205.6|94303.4|94207|94294.3|94193.3|49
1648240800000|2022-03-25 20:40:00|94297.4|94205.4|94294.9|94200|94298.1|94208.7|94293.7|94200|28
1648240810000|2022-03-25 20:40:10|94297|94202.2|94302.7|94206.4|94308.2|94213.1|94292.6|94199.8|33
1648240820000|2022-03-25 20:40:20|94303.3|94207|94297.8|94216|94304.6|94218.7|94294.7|94204.3|28
1648240830000|2022-03-25 20:40:30|94296.6|94214.6|94278.2|94228.2|94296.7|94232.5|94277.2|94213|39
1648240840000|2022-03-25 20:40:40|94278.1|94228.1|94277.1|94227.1|94305|94234.5|94276.9|94199|34
1648240850000|2022-03-25 20:40:50|94283.5|94233.5|94275.2|94225.2|94283.5|94233.5|94275.2|94225.2|33
1648240860000|2022-03-25 20:41:00|94279.6|94229.6|94276.8|94226.8|94279.6|94229.6|94275.2|94225.2|28
1648240870000|2022-03-25 20:41:10|94276.6|94226.6|94277.4|94227.4|94279.1|94229.1|94276.3|94226.3|36
1648240880000|2022-03-25 20:41:20|94277.5|94227.5|94279|94229|94279.7|94229.7|94276.8|94226.8|46
1648240890000|2022-03-25 20:41:30|94279.2|94229.2|94280.4|94230.4|94280.4|94230.4|94278.2|94228.2|32
1648240900000|2022-03-25 20:41:40|94280.3|94230.3|94279.6|94229.6|94280.4|94230.4|94277.9|94227.9|34
1648240910000|2022-03-25 20:41:50|94280|94230|94280.6|94230.6|94281|94231|94279.6|94229.6|28
1648240920000|2022-03-25 20:42:00|94280.4|94230.4|94278.7|94228.7|94280.5|94230.5|94278.7|94228.7|38
1648240930000|2022-03-25 20:42:10|94280.1|94230.1|94280.7|94230.7|94281.1|94231.1|94279.5|94229.5|19
1648240940000|2022-03-25 20:42:20|94280.8|94230.8|94278.7|94228.7|94280.9|94230.9|94273.2|94223.2|31
1648240950000|2022-03-25 20:42:30|94279.4|94229.4|94278.8|94228.8|94279.4|94229.4|94277.6|94227.6|35
1648240960000|2022-03-25 20:42:40|94278.4|94228.4|94280.2|94230.2|94280.2|94230.2|94278.3|94228.3|38
1648240970000|2022-03-25 20:42:50|94280.3|94230.3|94279.6|94229.6|94280.5|94230.5|94278.8|94228.8|38
1648240980000|2022-03-25 20:43:00|94279.7|94229.7|94279.6|94229.6|94280.9|94230.9|94278.8|94228.8|39
1648240990000|2022-03-25 20:43:10|94280.3|94230.3|94278.3|94228.3|94280.4|94230.4|94277|94227|42
1648241000000|2022-03-25 20:43:20|94279.1|94229.1|94276.8|94226.8|94279.2|94229.2|94275.7|94225.7|35
1648241010000|2022-03-25 20:43:30|94276.7|94226.7|94276|94226|94277.6|94227.6|94275.3|94225.3|41
1648241020000|2022-03-25 20:43:40|94275.8|94225.8|94276.1|94226.1|94276.4|94226.4|94275.5|94225.5|31
1648241030000|2022-03-25 20:43:50|94276.2|94226.2|94275.7|94225.7|94276.9|94226.9|94275.7|94225.7|27
1648241040000|2022-03-25 20:44:00|94276.6|94226.6|94276.6|94226.6|94276.6|94226.6|94275|94225|32
1648241050000|2022-03-25 20:44:10|94276.3|94226.3|94277.9|94227.9|94278.7|94228.7|94275.7|94225.7|32
1648241060000|2022-03-25 20:44:20|94278.2|94228.2|94274.5|94224.5|94279.4|94229.4|94270.7|94220.7|26
1648241070000|2022-03-25 20:44:30|94276.6|94226.6|94272.9|94222.9|94306.3|94226.7|94253.2|94180.4|51
1648241080000|2022-03-25 20:44:40|94270.5|94220.5|94274.6|94224.6|94278.5|94228.5|94270.5|94220.5|53
1648241090000|2022-03-25 20:44:50|94274.5|94224.5|94272.2|94222.2|94275.3|94225.3|94272.1|94222.1|38
1648241100000|2022-03-25 20:45:00|94272.5|94222.5|94271.1|94221.1|94275.4|94225.4|94269.8|94219.8|52
1648241110000|2022-03-25 20:45:10|94271|94221|94288.6|94178.4|94295.4|94221.1|94265|94152.7|67
1648241120000|2022-03-25 20:45:20|94288.5|94178.2|94251.8|94135.8|94298.4|94194.7|94243.4|94130.9|75
1648241130000|2022-03-25 20:45:30|94250.2|94134.2|94292.9|94195.7|94299.4|94198.4|94244.1|94132.1|51
1648241140000|2022-03-25 20:45:40|94277.7|94176.7|94264.4|94166.3|94288|94210.7|94243.4|94146.6|55
1648241150000|2022-03-25 20:45:50|94261.9|94161.8|94246.7|94151.5|94271.2|94195|94209|94128.2|72
1648241160000|2022-03-25 20:46:00|94233.3|94183.3|94256.4|94157.1|94272.2|94192|94221.2|94128.7|72
1648241170000|2022-03-25 20:46:10|94254.7|94155.9|94263.6|94156.5|94273|94166.6|94254.7|94150.8|53
1648241180000|2022-03-25 20:46:20|94265.6|94159|94256|94159.1|94273.1|94190.9|94230.3|94129.1|62
1648241190000|2022-03-25 20:46:30|94254.9|94154.4|94289.8|94173.8|94295.8|94186.5|94205.9|94089.9|63
1648241200000|2022-03-25 20:46:40|94289.1|94173.1|94237.6|94125.9|94291.7|94187.2|94237.6|94125.6|69
1648241210000|2022-03-25 20:46:50|94238.2|94124.3|94246.8|94136.9|94256.1|94178.1|94216.5|94122.3|74
1648241220000|2022-03-25 20:47:00|94238.6|94137.3|94239.1|94142.3|94250.9|94168.7|94215.6|94130.2|60
1648241230000|2022-03-25 20:47:10|94239.5|94141.8|94217.5|94111.7|94251.6|94170.1|94215.5|94111.7|47
1648241240000|2022-03-25 20:47:20|94216.8|94114.3|94247|94151.1|94260.5|94176.5|94203.2|94114.3|76
1648241250000|2022-03-25 20:47:30|94245.7|94140.7|94211.8|94161.8|94275.5|94174.5|94209.8|94125.8|71
1648241260000|2022-03-25 20:47:40|94238|94134.1|94228.4|94129|94253.8|94169.7|94182.9|94117|75
1648241270000|2022-03-25 20:47:50|94202.1|94152.1|94211.8|94161.8|94249.8|94170.7|94184.3|94114.6|73
1648241280000|2022-03-25 20:48:00|94243.7|94133.5|94202.2|94152.2|94251.5|94172|94202.2|94125.5|70
1648241290000|2022-03-25 20:48:10|94201.6|94151.6|94186.5|94136.5|94266.2|94151.6|94172.7|94098.2|75
1648241300000|2022-03-25 20:48:20|94183|94133|94225.4|94109.4|94253.4|94141.9|94167.2|94079.7|36
1648241310000|2022-03-25 20:48:30|94241.3|94125.3|94155.4|94105.4|94241.3|94125.3|94152.6|94074|79
1648241320000|2022-03-25 20:48:40|94194.8|94091.4|94222.9|94106.9|94244.6|94128.6|94156.7|94074.8|70
1648241330000|2022-03-25 20:48:50|94230.1|94114.1|94234.8|94118.8|94234.8|94137.5|94164.5|94073.3|57
1648241340000|2022-03-25 20:49:00|94234.7|94118.7|94239.3|94127.2|94256.5|94140.5|94209.9|94093.9|59
1648241350000|2022-03-25 20:49:10|94238.8|94122.8|94230.5|94114.5|94242.7|94126.7|94224.8|94110.7|21
1648241360000|2022-03-25 20:49:20|94232|94116|94231.1|94115.1|94237.5|94121.5|94216.6|94103.1|43
1648241370000|2022-03-25 20:49:30|94224.7|94108.7|94240.3|94124.3|94240.3|94124.3|94224.7|94108.7|17
1648241380000|2022-03-25 20:49:40|94240|94124|94197.4|94087.1|94240|94124|94192.5|94076.5|27
1648241390000|2022-03-25 20:49:50|94201.5|94085.5|94200.8|94084.8|94201.5|94086|94182.6|94067.2|23
1648241400000|2022-03-25 20:50:00|94200.4|94084.4|94228.7|94112.7|94228.8|94112.8|94200.4|94084.4|28
1648241410000|2022-03-25 20:50:10|94226.2|94110.2|94222.2|94106.2|94229.7|94113.7|94220.7|94105.9|20
1648241420000|2022-03-25 20:50:20|94221.3|94105.3|94228.2|94112.2|94228.2|94113.6|94214.4|94103.4|32
1648241430000|2022-03-25 20:50:30|94217.8|94101.8|94207.6|94109.9|94231|94115|94205.9|94095.4|29
1648241440000|2022-03-25 20:50:40|94208.4|94110.7|94213.2|94097.2|94219.8|94110.7|94207.6|94094.9|31
1648241450000|2022-03-25 20:50:50|94216.3|94100.3|94208.7|94100.9|94222.9|94124.7|94170.6|94089.8|55
1648241460000|2022-03-25 20:51:00|94208.5|94100.7|94206.4|94090.4|94216.5|94105.1|94199.3|94089.6|52
1648241470000|2022-03-25 20:51:10|94206.6|94090.6|94199.2|94088.5|94211.6|94095.6|94198.6|94087.7|50
1648241480000|2022-03-25 20:51:20|94198.8|94090.5|94199.9|94088.9|94215.9|94099.9|94193.3|94085.7|22
1648241490000|2022-03-25 20:51:30|94206.3|94090.3|94205.7|94089.7|94213.4|94098.3|94196.5|94088.1|29
1648241500000|2022-03-25 20:51:40|94205.6|94089.6|94210.7|94094.7|94214.8|94098.8|94201.7|94085.7|10
1648241510000|2022-03-25 20:51:50|94219.7|94103.7|94197.7|94093.3|94219.7|94103.7|94197.7|94089.8|12
1648241520000|2022-03-25 20:52:00|94207|94091|94194.8|94100.7|94208.4|94100.7|94194.8|94088.8|7
1648241530000|2022-03-25 20:52:10|94216.1|94100.1|94207.2|94091.2|94216.1|94100.1|94195.1|94079.1|15
1648241540000|2022-03-25 20:52:20|94208|94092|94195.4|94097.3|94225.1|94109.1|94195|94090.4|7
1648241550000|2022-03-25 20:52:30|94194.8|94097.7|94201.9|94085.9|94204.3|94099|94194.8|94082|12
1648241560000|2022-03-25 20:52:40|94197.5|94092.8|94194.9|94093.1|94202.5|94093.1|94193.7|94085.6|23
1648241570000|2022-03-25 20:52:50|94194.6|94092.7|94200.3|94084.3|94202.4|94095.2|94194.1|94083.5|23
1648241580000|2022-03-25 20:53:00|94205.1|94089.1|94200.9|94090.9|94205.5|94091.3|94199.1|94086.6|16
1648241590000|2022-03-25 20:53:10|94200.4|94091.2|94200.4|94084.4|94208.3|94092.3|94200.4|94084.4|7
1648241600000|2022-03-25 20:53:20|94197.2|94090.6|94204.4|94089|94204.6|94090.6|94197.2|94084.2|10
1648241610000|2022-03-25 20:53:30|94206.2|94090.2|94202.4|94086.4|94207.1|94091.1|94200.8|94084.8|7
1648241620000|2022-03-25 20:53:40|94203.1|94087.1|94197.8|94088.1|94206.7|94090.7|94197.8|94085.2|5
1648241630000|2022-03-25 20:53:50|94204.6|94088.6|94202.3|94086.3|94208.8|94092.8|94201.9|94085.9|9
1648241640000|2022-03-25 20:54:00|94200.5|94084.5|94200.3|94084.3|94203.9|94087.9|94194.4|94078.4|27
1648241650000|2022-03-25 20:54:10|94196.3|94080.3|94201.8|94085.8|94201.8|94085.9|94187.2|94075.1|19
1648241660000|2022-03-25 20:54:20|94195.2|94081.2|94202.5|94086.5|94203.4|94087.4|94193.8|94079.3|16
1648241670000|2022-03-25 20:54:30|94202.8|94086.8|94198.2|94082.2|94203.9|94087.9|94193.9|94077.9|30
1648241680000|2022-03-25 20:54:40|94201.9|94085.9|94199.5|94083.5|94201.9|94085.9|94194.9|94079|19
1648241690000|2022-03-25 20:54:50|94199.6|94083.6|94209.8|94093.8|94209.8|94093.8|94193.7|94079.6|24
1648241700000|2022-03-25 20:55:00|94210.1|94094.1|94214|94098|94253|94137|94210.1|94094.1|53
1648241710000|2022-03-25 20:55:10|94211.1|94095.1|94214.1|94098.1|94218.4|94102.4|94211.1|94095.1|22
1648241720000|2022-03-25 20:55:20|94215.9|94099.9|94214|94098|94220.5|94104.5|94209.8|94093.8|29
1648241730000|2022-03-25 20:55:30|94213.9|94097.9|94215.1|94099.1|94215.1|94099.1|94209.9|94093.9|21
1648241740000|2022-03-25 20:55:40|94210.4|94094.4|94209.7|94093.7|94217.2|94101.2|94209.7|94093.7|11
1648241750000|2022-03-25 20:55:50|94210.3|94094.3|94219|94103|94219|94103|94210.1|94094.1|11
1648241760000|2022-03-25 20:56:00|94211.6|94095.6|94211.1|94095.1|94216.7|94100.7|94210.1|94094.1|20
1648241770000|2022-03-25 20:56:10|94215.2|94099.2|94211.2|94095.2|94215.3|94099.3|94209.9|94093.9|13
1648241780000|2022-03-25 20:56:20|94208.7|94092.7|94211.3|94095.3|94213.8|94097.8|94208.7|94092.7|11
1648241790000|2022-03-25 20:56:30|94211.4|94095.4|94222.3|94106.3|94223.8|94107.8|94211.4|94095.4|20
1648241800000|2022-03-25 20:56:40|94222.1|94106.1|94227.2|94111.2|94244.9|94128.9|94222|94106|33
1648241810000|2022-03-25 20:56:50|94232.9|94116.9|94234.2|94118.2|94234.2|94118.2|94225.9|94109.9|34
1648241820000|2022-03-25 20:57:00|94226.2|94110.2|94221.4|94105.4|94232.7|94116.7|94221.4|94105.4|28
1648241830000|2022-03-25 20:57:10|94220.8|94104.8|94216.9|94100.9|94227.8|94111.8|94216.9|94100.9|15
1648241840000|2022-03-25 20:57:20|94219.6|94103.6|94220.7|94104.7|94227|94111|94219.2|94103.2|10
1648241850000|2022-03-25 20:57:30|94226.9|94110.9|94217.9|94101.9|94226.9|94110.9|94217.7|94101.7|8
1648241860000|2022-03-25 20:57:40|94217.2|94101.2|94217.8|94101.8|94218.5|94102.5|94213.7|94097.7|10
1648241870000|2022-03-25 20:57:50|94217.2|94101.2|94219.8|94103.8|94224.9|94108.9|94216.9|94100.9|6
1648241880000|2022-03-25 20:58:00|94212.7|94096.7|94220|94104|94224.5|94108.5|94212.7|94096.7|11
1648241890000|2022-03-25 20:58:10|94226.2|94110.2|94226.5|94110.5|94226.5|94110.5|94215.4|94099.4|7
1648241900000|2022-03-25 20:58:20|94225.9|94109.9|94226.5|94110.5|94226.5|94110.5|94224.9|94108.9|4
1648241910000|2022-03-25 20:58:30|94230.3|94114.3|94220.4|94104.4|94230.3|94114.3|94218.4|94102.4|6
1648241920000|2022-03-25 20:58:40|94220.1|94104.1|94220.8|94104.8|94220.8|94104.8|94219.2|94103.2|6
1648241930000|2022-03-25 20:58:50|94220.7|94104.7|94224.4|94108.4|94234|94118|94213.3|94097.3|24
1648411200000|2022-03-27 20:00:00|94243|94102|94243|94102|94243|94102|94243|94102|1
1648414190000|2022-03-27 20:49:50|94248.5|94107.5|94248.5|94107.5|94248.5|94107.5|94248.5|94107.5|1
1648414850000|2022-03-27 21:00:50|94246|94110|94246|94110|94246|94110|94246|94110|1
1648414870000|2022-03-27 21:01:10|94236|94120|94236|94120|94236|94120|94236|94120|1
1648415040000|2022-03-27 21:04:00|94257.4|94141.4|94257.4|94141.4|94257.4|94141.4|94257.4|94141.4|1
1648415050000|2022-03-27 21:04:10|94259.8|94143.8|94259.8|94143.8|94259.8|94143.8|94259.8|94143.8|1
1648415060000|2022-03-27 21:04:20|94259.2|94143.2|94244.2|94128.2|94259.2|94143.2|94244.2|94128.2|2
1648415070000|2022-03-27 21:04:30|94236|94120|94236|94120|94236|94120|94236|94120|1
1648415100000|2022-03-27 21:05:00|94257.1|94141.1|94253.5|94137.5|94257.2|94141.2|94244.4|94128.4|10
1648415110000|2022-03-27 21:05:10|94253.9|94137.9|94250.3|94134.3|94254|94138|94250.3|94134.3|3
1648415120000|2022-03-27 21:05:20|94249.1|94133.1|94250.4|94134.4|94250.4|94134.4|94243.3|94127.3|3
1648415130000|2022-03-27 21:05:30|94251.8|94135.8|94251.8|94135.8|94251.8|94135.8|94251.8|94135.8|1
1648415140000|2022-03-27 21:05:40|94247.8|94131.8|94236|94120|94247.8|94131.8|94236|94120|2
1648415150000|2022-03-27 21:05:50|94245.9|94129.9|94245.9|94129.9|94245.9|94129.9|94245.9|94129.9|1
1648415160000|2022-03-27 21:06:00|94252.5|94136.5|94249.7|94133.7|94252.5|94136.5|94236|94120|5
1648415170000|2022-03-27 21:06:10|94249.3|94133.3|94250|94134|94250|94134|94249.3|94133.3|2
1648415180000|2022-03-27 21:06:20|94249|94133|94250|94134|94250.3|94134.3|94249|94133|3
1648415190000|2022-03-27 21:06:30|94239.7|94123.7|94239.7|94123.7|94239.7|94123.7|94239.7|94123.7|1
1648415200000|2022-03-27 21:06:40|94236|94120|94236|94120|94236|94120|94236|94120|1
1648415210000|2022-03-27 21:06:50|94246.5|94130.5|94247|94131|94247|94131|94240.4|94124.4|3
1648415220000|2022-03-27 21:07:00|94243.9|94127.9|94243.9|94127.9|94243.9|94127.9|94243.9|94127.9|1
1648415230000|2022-03-27 21:07:10|94242.1|94126.1|94238.6|94122.6|94242.1|94126.1|94238.6|94122.6|2
1648415240000|2022-03-27 21:07:20|94240.6|94124.6|94240.6|94124.6|94240.6|94124.6|94240.6|94124.6|1
1648415250000|2022-03-27 21:07:30|94236|94120|94236|94120|94236|94120|94236|94120|1
1648415260000|2022-03-27 21:07:40|94253.8|94137.8|94253.8|94137.8|94253.8|94137.8|94253.8|94137.8|1
1648415280000|2022-03-27 21:08:00|94236|94120|94236|94120|94236|94120|94236|94120|1
1648415290000|2022-03-27 21:08:10|94244.3|94128.3|94245.2|94129.2|94245.2|94129.2|94244.3|94128.3|2
1648415300000|2022-03-27 21:08:20|94258.2|94142.2|94258.2|94142.2|94258.2|94142.2|94258.2|94142.2|1
1648415310000|2022-03-27 21:08:30|94243.6|94127.6|94241.7|94125.7|94243.6|94127.6|94241.7|94125.7|2
1648415320000|2022-03-27 21:08:40|94246.7|94130.7|94247.2|94131.2|94248.2|94132.2|94246.7|94130.7|3
1648415330000|2022-03-27 21:08:50|94244.9|94128.9|94244.9|94128.9|94244.9|94128.9|94244.9|94128.9|1
1648415340000|2022-03-27 21:09:00|94236|94120|94236|94120|94236|94120|94236|94120|1
1648415370000|2022-03-27 21:09:30|94254|94138|94254|94138|94254|94138|94254|94138|1
1648415390000|2022-03-27 21:09:50|94236|94120|94249.7|94133.7|94249.7|94133.7|94236|94120|2
1648415400000|2022-03-27 21:10:00|94251.1|94135.1|94251.1|94135.1|94251.1|94135.1|94251.1|94135.1|1
1648415410000|2022-03-27 21:10:10|94258.6|94142.6|94258.6|94142.6|94258.6|94142.6|94258.6|94142.6|1
1648415420000|2022-03-27 21:10:20|94246.2|94130.2|94246.2|94130.2|94246.2|94130.2|94246.2|94130.2|1
1648415430000|2022-03-27 21:10:30|94254|94138|94254|94138|94254|94138|94254|94138|1
1648415440000|2022-03-27 21:10:40|94242.1|94126.1|94242.1|94126.1|94242.1|94126.1|94242.1|94126.1|1
1648415450000|2022-03-27 21:10:50|94251.6|94135.6|94251.5|94135.5|94253|94137|94251.5|94135.5|4
1648415460000|2022-03-27 21:11:00|94252.9|94136.9|94249.8|94133.8|94252.9|94136.9|94241.6|94125.6|4
1648415480000|2022-03-27 21:11:20|94238.6|94122.6|94245|94129|94245|94129|94238.6|94122.6|2
1648415490000|2022-03-27 21:11:30|94242|94126|94233.4|94117.4|94242|94126|94233.4|94117.4|2
1648415500000|2022-03-27 21:11:40|94228.3|94112.3|94228.3|94112.3|94228.3|94112.3|94228.3|94112.3|1
1648415530000|2022-03-27 21:12:10|94242.9|94126.9|94242.9|94126.9|94242.9|94126.9|94242.9|94126.9|1
1648415540000|2022-03-27 21:12:20|94256.5|94140.5|94259.6|94143.6|94261.3|94145.3|94255.3|94139.3|5
1648415550000|2022-03-27 21:12:30|94228.3|94112.3|94247.7|94131.7|94251.5|94135.5|94228.3|94112.3|5
1648415560000|2022-03-27 21:12:40|94253.7|94137.7|94217.6|94101.6|94253.7|94137.7|94217.6|94101.6|2
1648415570000|2022-03-27 21:12:50|94243|94127|94243|94127|94243|94127|94243|94127|1
1648415580000|2022-03-27 21:13:00|94246.2|94130.2|94228.4|94112.4|94252.3|94136.3|94228.4|94112.4|3
1648415590000|2022-03-27 21:13:10|94240.1|94124.1|94240.1|94124.1|94240.1|94124.1|94240.1|94124.1|1
1648415600000|2022-03-27 21:13:20|94236.2|94120.2|94236.2|94120.2|94236.2|94120.2|94236.2|94120.2|1
1648415610000|2022-03-27 21:13:30|94251.8|94135.8|94217.6|94101.6|94251.8|94135.8|94217.6|94101.6|2
1648415620000|2022-03-27 21:13:40|94241.7|94125.7|94244.3|94128.3|94244.3|94128.3|94241.7|94125.7|2
1648415630000|2022-03-27 21:13:50|94256.1|94140.1|94256.1|94140.1|94256.1|94140.1|94256.1|94140.1|1
1648415640000|2022-03-27 21:14:00|94217.6|94101.6|94217.6|94101.6|94217.6|94101.6|94217.6|94101.6|1
1648415650000|2022-03-27 21:14:10|94233.2|94117.2|94233.2|94117.2|94233.2|94117.2|94233.2|94117.2|1
1648415660000|2022-03-27 21:14:20|94257|94141|94231.6|94115.6|94257|94141|94231.6|94115.6|3
1648415670000|2022-03-27 21:14:30|94234.1|94118.1|94245.5|94129.5|94245.5|94129.5|94234.1|94118.1|3
1648415680000|2022-03-27 21:14:40|94249|94133|94232.6|94116.6|94249|94133|94232.6|94116.6|4
1648415690000|2022-03-27 21:14:50|94237|94121|94237|94121|94237|94121|94237|94121|1
1648415700000|2022-03-27 21:15:00|94258.7|94142.7|94236.1|94120.1|94264|94148|94236.1|94120.1|13
1648415710000|2022-03-27 21:15:10|94241.1|94125.1|94253.2|94137.2|94253.2|94137.2|94239.3|94123.3|7
1648415720000|2022-03-27 21:15:20|94254|94138|94235.4|94119.4|94255.3|94139.3|94235.4|94119.4|4
1648415730000|2022-03-27 21:15:30|94237.8|94121.8|94233.3|94117.3|94237.8|94121.8|94233.3|94117.3|5
1648415740000|2022-03-27 21:15:40|94231.1|94115.1|94222.1|94106.1|94231.1|94115.1|94222.1|94106.1|2
1648415750000|2022-03-27 21:15:50|94236.9|94120.9|94236.5|94120.5|94236.9|94120.9|94236.5|94120.5|2
1648415760000|2022-03-27 21:16:00|94258|94142|94254.8|94138.8|94258|94142|94254.2|94138.2|7
1648415770000|2022-03-27 21:16:10|94253.6|94137.6|94228.1|94112.1|94254.3|94138.3|94223.9|94107.9|6
1648415780000|2022-03-27 21:16:20|94233.6|94117.6|94236.6|94120.6|94236.6|94120.6|94233.4|94117.4|3
1648415790000|2022-03-27 21:16:30|94236.8|94120.8|94249.3|94133.3|94249.7|94133.7|94236.6|94120.6|7
1648415800000|2022-03-27 21:16:40|94255.6|94139.6|94231.2|94115.2|94255.6|94139.6|94222.1|94106.1|5
1648415810000|2022-03-27 21:16:50|94236.8|94120.8|94241.6|94125.6|94242.2|94126.2|94233.5|94117.5|5
1648415820000|2022-03-27 21:17:00|94255.5|94139.5|94237.4|94121.4|94255.5|94139.5|94230.3|94114.3|5
1648415830000|2022-03-27 21:17:10|94241.3|94125.3|94236.8|94120.8|94243.1|94127.1|94236.8|94120.8|4
1648415840000|2022-03-27 21:17:20|94237|94121|94233.6|94117.6|94237|94121|94233.6|94117.6|3
1648415850000|2022-03-27 21:17:30|94225.7|94109.7|94228.4|94112.4|94228.4|94112.4|94225.7|94109.7|2
1648415860000|2022-03-27 21:17:40|94240.5|94124.5|94241.5|94125.5|94241.6|94125.6|94240.5|94124.5|3
1648415870000|2022-03-27 21:17:50|94222.2|94106.2|94222.2|94106.2|94222.2|94106.2|94222.2|94106.2|1
1648415880000|2022-03-27 21:18:00|94243.1|94127.1|94243.3|94127.3|94244.2|94128.2|94241.2|94125.2|6
1648415890000|2022-03-27 21:18:10|94247.9|94131.9|94247.9|94131.9|94247.9|94131.9|94247.9|94131.9|1
1648415920000|2022-03-27 21:18:40|94239.4|94123.4|94250|94134|94250|94134|94239.4|94123.4|7
1648415930000|2022-03-27 21:18:50|94256.1|94140.1|94255.9|94139.9|94256.1|94140.1|94255.4|94139.4|3
1648415940000|2022-03-27 21:19:00|94255.8|94139.8|94256.4|94140.4|94256.4|94140.4|94255.7|94139.7|6
1648415950000|2022-03-27 21:19:10|94237.7|94121.7|94259.8|94143.8|94259.8|94143.8|94237.7|94121.7|5
1648415970000|2022-03-27 21:19:30|94237.7|94121.7|94242.4|94126.4|94242.4|94126.4|94237.7|94121.7|2
1648415980000|2022-03-27 21:19:40|94245.2|94129.2|94256.9|94140.9|94257.3|94141.3|94245.2|94129.2|5
1648415990000|2022-03-27 21:19:50|94239.7|94123.7|94245.2|94129.2|94245.2|94129.2|94239.7|94123.7|3
1648416000000|2022-03-27 21:20:00|94254.8|94138.8|94251.3|94135.3|94255.1|94139.1|94251.3|94135.3|5
1648416010000|2022-03-27 21:20:10|94250.4|94134.4|94261.3|94145.3|94261.3|94145.3|94242.3|94126.3|6
1648416030000|2022-03-27 21:20:30|94257.6|94141.6|94257.6|94141.6|94257.6|94141.6|94257.6|94141.6|1
1648416040000|2022-03-27 21:20:40|94257.4|94141.4|94245.1|94129.1|94257.4|94141.4|94237.7|94121.7|6
1648416060000|2022-03-27 21:21:00|94256|94140|94247.7|94131.7|94256|94140|94247.7|94131.7|5
1648416070000|2022-03-27 21:21:10|94250.8|94134.8|94250.8|94134.8|94251|94135|94250.8|94134.8|3
1648416090000|2022-03-27 21:21:30|94232.4|94116.4|94244.1|94128.1|94245.9|94129.9|94232.4|94116.4|4
1648416100000|2022-03-27 21:21:40|94247.6|94131.6|94247.6|94131.6|94247.6|94131.6|94247.6|94131.6|1
1648416120000|2022-03-27 21:22:00|94242.6|94126.6|94242.6|94126.6|94242.6|94126.6|94242.6|94126.6|1
1648416140000|2022-03-27 21:22:20|94235.4|94119.4|94247.8|94131.8|94247.8|94131.8|94235.4|94119.4|3
1648416150000|2022-03-27 21:22:30|94257.4|94141.4|94257.4|94141.4|94257.7|94141.7|94257.4|94141.4|3
1648416160000|2022-03-27 21:22:40|94257.7|94141.7|94257.4|94141.4|94257.7|94141.7|94257.4|94141.4|2
1648416170000|2022-03-27 21:22:50|94234|94118|94242.7|94126.7|94242.7|94126.7|94234|94118|3
1648416200000|2022-03-27 21:23:20|94228.3|94112.3|94244.6|94128.6|94246.6|94130.6|94228.3|94112.3|4
1648416220000|2022-03-27 21:23:40|94261.8|94145.8|94261.1|94145.1|94263.1|94147.1|94261.1|94145.1|4
1648416230000|2022-03-27 21:23:50|94242.9|94126.9|94245.6|94129.6|94245.6|94129.6|94242.7|94126.7|3
1648416250000|2022-03-27 21:24:10|94257.8|94141.8|94257.8|94141.8|94257.8|94141.8|94257.8|94141.8|1
1648416260000|2022-03-27 21:24:20|94232.6|94116.6|94245.6|94129.6|94245.6|94129.6|94232.6|94116.6|3
1648416270000|2022-03-27 21:24:30|94242.7|94126.7|94256.1|94140.1|94256.1|94140.1|94242.7|94126.7|2
1648416280000|2022-03-27 21:24:40|94242.2|94126.2|94260.2|94144.2|94260.2|94144.2|94242.2|94126.2|5
1648416290000|2022-03-27 21:24:50|94262.3|94146.3|94260.2|94144.2|94262.3|94146.3|94260.2|94144.2|2
1648416300000|2022-03-27 21:25:00|94235.5|94119.5|94242.7|94126.7|94242.7|94126.7|94235.5|94119.5|4
1648416310000|2022-03-27 21:25:10|94249.5|94133.5|94257.5|94141.5|94257.6|94141.6|94249.3|94133.3|4
1648416320000|2022-03-27 21:25:20|94234.1|94118.1|94245.6|94129.6|94245.6|94129.6|94234.1|94118.1|2
1648416330000|2022-03-27 21:25:30|94240.6|94124.6|94257.1|94141.1|94257.1|94141.1|94240.6|94124.6|4
1648416340000|2022-03-27 21:25:40|94255|94139|94260.9|94144.9|94262.6|94146.6|94255|94139|3
1648416350000|2022-03-27 21:25:50|94232.4|94116.4|94245.6|94129.6|94245.6|94129.6|94232.4|94116.4|3
1648416360000|2022-03-27 21:26:00|94242.7|94126.7|94250.4|94134.4|94250.4|94134.4|94242.7|94126.7|3
1648416370000|2022-03-27 21:26:10|94257.5|94141.5|94257.2|94141.2|94257.5|94141.5|94257.2|94141.2|3
1648416380000|2022-03-27 21:26:20|94234|94118|94245.4|94129.4|94245.5|94129.5|94234|94118|5
1648416390000|2022-03-27 21:26:30|94242.5|94126.5|94245.4|94129.4|94245.4|94129.4|94242.5|94126.5|2
1648416400000|2022-03-27 21:26:40|94235.4|94119.4|94256.8|94140.8|94256.8|94140.8|94228.3|94112.3|3
1648416410000|2022-03-27 21:26:50|94256.7|94140.7|94256.5|94140.5|94256.7|94140.7|94256.5|94140.5|2
1648416420000|2022-03-27 21:27:00|94234|94118|94257.4|94141.4|94257.4|94141.4|94234|94118|6
1648416430000|2022-03-27 21:27:10|94256.4|94140.4|94257.2|94141.2|94257.3|94141.3|94256.4|94140.4|4
1648416440000|2022-03-27 21:27:20|94257.5|94141.5|94257.2|94141.2|94257.5|94141.5|94257.2|94141.2|2
1648416450000|2022-03-27 21:27:30|94235.3|94119.3|94242.3|94126.3|94242.3|94126.3|94235.3|94119.3|4
1648416460000|2022-03-27 21:27:40|94256.2|94140.2|94256.2|94140.2|94256.2|94140.2|94256.2|94140.2|1
1648416470000|2022-03-27 21:27:50|94256.1|94140.1|94256.9|94140.9|94257.6|94141.6|94255.9|94139.9|4
1648416480000|2022-03-27 21:28:00|94235.5|94119.5|94242.1|94126.1|94244.9|94128.9|94235.5|94119.5|3
1648416490000|2022-03-27 21:28:10|94244.8|94128.8|94244.7|94128.7|94244.8|94128.8|94242|94126|4
1648416500000|2022-03-27 21:28:20|94235.1|94119.1|94240|94124|94240|94124|94235.1|94119.1|2
1648416510000|2022-03-27 21:28:30|94244.7|94128.7|94242|94126|94244.7|94128.7|94242|94126|2
1648416520000|2022-03-27 21:28:40|94233.8|94117.8|94255.6|94139.6|94255.6|94139.6|94233.8|94117.8|3
1648416530000|2022-03-27 21:28:50|94257.5|94141.5|94256.5|94140.5|94257.5|94141.5|94256.5|94140.5|2
1648416540000|2022-03-27 21:29:00|94256.3|94140.3|94244.9|94128.9|94256.3|94140.3|94235.1|94119.1|5
1648416550000|2022-03-27 21:29:10|94242.1|94126.1|94244.9|94128.9|94244.9|94128.9|94242.1|94126.1|2
1648416560000|2022-03-27 21:29:20|94255.9|94139.9|94255.9|94139.9|94255.9|94139.9|94255.9|94139.9|1
1648416570000|2022-03-27 21:29:30|94232.3|94116.3|94255.3|94139.3|94255.3|94139.3|94232.3|94116.3|4
1648416580000|2022-03-27 21:29:40|94257.4|94141.4|94257.4|94141.4|94257.4|94141.4|94257.4|94141.4|1
1648416590000|2022-03-27 21:29:50|94256.2|94140.2|94255.8|94139.8|94256.2|94140.2|94255.8|94139.8|3
1648416600000|2022-03-27 21:30:00|94257|94141|94251|94135|94257|94141|94241.9|94125.9|23
1648416610000|2022-03-27 21:30:10|94253.2|94137.2|94258.5|94142.5|94258.7|94142.7|94250.7|94134.7|10
1648416620000|2022-03-27 21:30:20|94242.4|94126.4|94185.9|94069.9|94247.3|94131.3|94176.4|94060.4|12
1648416630000|2022-03-27 21:30:30|94187.5|94071.5|94264.8|94148.8|94264.8|94148.8|94187.5|94071.5|4
1648416640000|2022-03-27 21:30:40|94239.8|94123.8|94239.9|94123.9|94239.9|94123.9|94239.8|94123.8|2
1648416660000|2022-03-27 21:31:00|94242.3|94126.3|94239.9|94123.9|94242.3|94126.3|94230.8|94114.8|15
1648416670000|2022-03-27 21:31:10|94246.4|94130.4|94250.9|94134.9|94250.9|94134.9|94207.5|94091.5|10
1648416680000|2022-03-27 21:31:20|94238.8|94122.8|94245.5|94129.5|94245.5|94129.5|94238.8|94122.8|5
1648416690000|2022-03-27 21:31:30|94246.3|94130.3|94243.6|94127.6|94253.2|94137.2|94240.8|94124.8|10
1648416700000|2022-03-27 21:31:40|94244.8|94128.8|94241.7|94125.7|94244.8|94128.8|94241.7|94125.7|3
1648416760000|2022-03-27 21:32:40|94240.9|94124.9|94246.6|94130.6|94247.9|94131.9|94240.9|94124.9|6
1648416770000|2022-03-27 21:32:50|94248|94132|94244.9|94128.9|94248.4|94132.4|94244|94128|5
1648416780000|2022-03-27 21:33:00|94250.6|94134.6|94248.6|94132.6|94250.6|94134.6|94247.6|94131.6|3
1648416790000|2022-03-27 21:33:10|94242.3|94126.3|94273.7|94157.7|94273.7|94157.7|94242|94126|4
1648416830000|2022-03-27 21:33:50|94258.5|94142.5|94272.5|94156.5|94272.5|94156.5|94258.5|94142.5|2
1648416840000|2022-03-27 21:34:00|94270.8|94154.8|94268.9|94152.9|94270.8|94154.8|94268.9|94152.9|2
1648416850000|2022-03-27 21:34:10|94273.2|94157.2|94270.4|94154.4|94273.2|94157.2|94270.4|94154.4|3
1648416860000|2022-03-27 21:34:20|94269.3|94153.3|94274.9|94158.9|94276.4|94160.4|94268.7|94152.7|5
1648416870000|2022-03-27 21:34:30|94277.3|94161.3|94273.6|94157.6|94277.9|94161.9|94273.6|94157.6|5
1648416880000|2022-03-27 21:34:40|94272.6|94156.6|94268.5|94152.5|94272.6|94156.6|94260.3|94144.3|5
1648416890000|2022-03-27 21:34:50|94266.7|94150.7|94278.5|94162.5|94278.5|94162.5|94266.7|94150.7|8
1648416910000|2022-03-27 21:35:10|94268.9|94152.9|94268.4|94152.4|94268.9|94152.9|94268.4|94152.4|2
1648416930000|2022-03-27 21:35:30|94266.8|94150.8|94266.8|94150.8|94266.8|94150.8|94266.8|94150.8|1
1648416940000|2022-03-27 21:35:40|94268|94152|94285|94169|94289.5|94173.5|94244.8|94128.8|9
1648416960000|2022-03-27 21:36:00|94264.4|94148.4|94272.6|94156.6|94272.6|94156.6|94264.4|94148.4|3
1648416970000|2022-03-27 21:36:10|94260.9|94144.9|94260.5|94144.5|94260.9|94144.9|94260.5|94144.5|2
1648416980000|2022-03-27 21:36:20|94253.2|94137.2|94256.3|94140.3|94256.3|94140.3|94249.1|94133.1|4
1648416990000|2022-03-27 21:36:30|94266.6|94150.6|94254.2|94138.2|94266.6|94150.6|94240.9|94124.9|5
1648417000000|2022-03-27 21:36:40|94267.6|94151.6|94285.9|94169.9|94285.9|94169.9|94266.6|94150.6|10
1648417010000|2022-03-27 21:36:50|94279.2|94163.2|94265.8|94149.8|94280|94164|94263.4|94147.4|10
1648417020000|2022-03-27 21:37:00|94266.5|94150.5|94273.2|94157.2|94277.3|94161.3|94266.5|94150.5|7
1648417030000|2022-03-27 21:37:10|94270.4|94154.4|94273.2|94157.2|94276|94160|94270.4|94154.4|3
1648417040000|2022-03-27 21:37:20|94261.2|94145.2|94273.3|94157.3|94273.3|94157.3|94261.2|94145.2|3
1648417050000|2022-03-27 21:37:30|94270.7|94154.7|94283|94167|94283|94167|94270.7|94154.7|2
1648417070000|2022-03-27 21:37:50|94257.4|94141.4|94282|94166|94282|94166|94257.4|94141.4|5
1648417100000|2022-03-27 21:38:20|94258.3|94142.3|94262.3|94146.3|94262.3|94146.3|94258.3|94142.3|2
1648417110000|2022-03-27 21:38:30|94269.7|94153.7|94263.6|94147.6|94269.7|94153.7|94263.6|94147.6|2
1648417130000|2022-03-27 21:38:50|94264.2|94148.2|94270.9|94154.9|94270.9|94154.9|94264.2|94148.2|3
1648417150000|2022-03-27 21:39:10|94257.1|94141.1|94269.2|94153.2|94269.2|94153.2|94257.1|94141.1|4
1648417160000|2022-03-27 21:39:20|94266.5|94150.5|94273.1|94157.1|94273.1|94157.1|94266.5|94150.5|3
1648417170000|2022-03-27 21:39:30|94286.2|94170.2|94286.2|94170.2|94286.2|94170.2|94286.2|94170.2|1
1648417180000|2022-03-27 21:39:40|94260|94144|94264.1|94148.1|94264.1|94148.1|94260|94144|2
1648417190000|2022-03-27 21:39:50|94272.1|94156.1|94258.3|94142.3|94272.1|94156.1|94258.3|94142.3|2
1648417200000|2022-03-27 21:40:00|94269.9|94153.9|94258.2|94142.2|94269.9|94153.9|94244.9|94128.9|7
1648417210000|2022-03-27 21:40:10|94269.7|94153.7|94268.8|94152.8|94269.7|94153.7|94268.8|94152.8|3
1648417220000|2022-03-27 21:40:20|94277.8|94161.8|94275.9|94159.9|94277.8|94161.8|94275.9|94159.9|2
1648417230000|2022-03-27 21:40:30|94258.2|94142.2|94277.1|94161.1|94277.1|94161.1|94258.2|94142.2|6
1648417240000|2022-03-27 21:40:40|94268.2|94152.2|94268.2|94152.2|94268.2|94152.2|94268.2|94152.2|1
1648417250000|2022-03-27 21:40:50|94277.1|94161.1|94257.7|94141.7|94277.1|94161.1|94257.7|94141.7|2
1648417260000|2022-03-27 21:41:00|94258.6|94142.6|94282.8|94166.8|94282.8|94166.8|94258.6|94142.6|2
1648417270000|2022-03-27 21:41:10|94278.8|94162.8|94278.8|94162.8|94278.8|94162.8|94278.8|94162.8|1
1648417280000|2022-03-27 21:41:20|94254.6|94138.6|94255.9|94139.9|94255.9|94139.9|94254.6|94138.6|2
1648417290000|2022-03-27 21:41:30|94250.7|94134.7|94258.6|94142.6|94258.6|94142.6|94250.7|94134.7|2
1648417300000|2022-03-27 21:41:40|94253.6|94137.6|94279|94163|94280.8|94164.8|94253.6|94137.6|6
1648417310000|2022-03-27 21:41:50|94277.5|94161.5|94260.3|94144.3|94277.5|94161.5|94248|94132|4
1648417320000|2022-03-27 21:42:00|94261|94145|94260|94144|94261|94145|94260|94144|3
1648417330000|2022-03-27 21:42:10|94261.3|94145.3|94270|94154|94277.4|94161.4|94260.7|94144.7|8
1648417340000|2022-03-27 21:42:20|94265.4|94149.4|94266.5|94150.5|94266.7|94150.7|94265.4|94149.4|3
1648417350000|2022-03-27 21:42:30|94266.7|94150.7|94266.7|94150.7|94266.7|94150.7|94266.7|94150.7|1
1648417360000|2022-03-27 21:42:40|94252.3|94136.3|94271.4|94155.4|94271.4|94155.4|94252.3|94136.3|2
1648417370000|2022-03-27 21:42:50|94240.9|94124.9|94269.8|94153.8|94269.8|94153.8|94240.9|94124.9|2
1648417390000|2022-03-27 21:43:10|94250.7|94134.7|94256|94140|94256|94140|94250.7|94134.7|2
1648417400000|2022-03-27 21:43:20|94260.5|94144.5|94261.6|94145.6|94261.6|94145.6|94260.5|94144.5|2
1648417410000|2022-03-27 21:43:30|94271.9|94155.9|94271.9|94155.9|94271.9|94155.9|94271.9|94155.9|1
1648417420000|2022-03-27 21:43:40|94249.6|94133.6|94275.8|94159.8|94275.8|94159.8|94249.6|94133.6|3
1648417430000|2022-03-27 21:43:50|94268.7|94152.7|94268.7|94152.7|94268.7|94152.7|94268.7|94152.7|1
1648417440000|2022-03-27 21:44:00|94273.8|94157.8|94259|94143|94273.8|94157.8|94255|94139|3
1648417450000|2022-03-27 21:44:10|94258.5|94142.5|94273.1|94157.1|94273.1|94157.1|94258.5|94142.5|3
1648417470000|2022-03-27 21:44:30|94273.8|94157.8|94257.7|94141.7|94274.5|94158.5|94245.7|94129.7|4
1648417480000|2022-03-27 21:44:40|94261|94145|94274.5|94158.5|94274.5|94158.5|94261|94145|2
1648417490000|2022-03-27 21:44:50|94240.9|94124.9|94263.1|94147.1|94263.1|94147.1|94240.9|94124.9|3
1648417500000|2022-03-27 21:45:00|94260.9|94144.9|94261.8|94145.8|94262.3|94146.3|94260.9|94144.9|3
1648417510000|2022-03-27 21:45:10|94277.5|94161.5|94280.2|94164.2|94280.2|94164.2|94260.9|94144.9|4
1648417520000|2022-03-27 21:45:20|94269.9|94153.9|94280|94164|94280|94164|94269.9|94153.9|4
1648417530000|2022-03-27 21:45:30|94272.4|94156.4|94255.3|94139.3|94272.6|94156.6|94249.3|94133.3|4
1648417540000|2022-03-27 21:45:40|94257.7|94141.7|94274.5|94158.5|94274.5|94158.5|94257.7|94141.7|4
1648417550000|2022-03-27 21:45:50|94274.2|94158.2|94274.3|94158.3|94274.3|94158.3|94274.2|94158.2|2
1648417560000|2022-03-27 21:46:00|94274.4|94158.4|94257.7|94141.7|94274.4|94158.4|94249.3|94133.3|3
1648417570000|2022-03-27 21:46:10|94255.3|94139.3|94261|94145|94261|94145|94255.3|94139.3|2
1648417580000|2022-03-27 21:46:20|94255.3|94139.3|94307.3|94191.3|94335.9|94219.9|94255.3|94139.3|24
1648417590000|2022-03-27 21:46:30|94300.2|94184.2|94292.7|94176.7|94301.3|94185.3|94287.9|94171.9|22
1648417600000|2022-03-27 21:46:40|94293.5|94177.5|94291|94175|94298.3|94182.3|94290.9|94174.9|6
1648417610000|2022-03-27 21:46:50|94289.2|94173.2|94287|94171|94295.3|94179.3|94277.1|94161.1|14
1648417620000|2022-03-27 21:47:00|94281.3|94165.3|94295.8|94179.8|94309.3|94193.3|94281.2|94165.2|13
1648417630000|2022-03-27 21:47:10|94294|94178|94301.3|94185.3|94311.5|94195.5|94278.7|94162.7|11
1648417640000|2022-03-27 21:47:20|94300.1|94184.1|94296.6|94180.6|94318.8|94202.8|94292.2|94176.2|8
1648417650000|2022-03-27 21:47:30|94302|94186|94297.1|94181.1|94302|94186|94283.4|94167.4|7
1648417660000|2022-03-27 21:47:40|94294.7|94178.7|94294.8|94178.8|94302|94186|94285|94169|9
1648417670000|2022-03-27 21:47:50|94298.4|94182.4|94297.9|94181.9|94308.3|94192.3|94297.9|94181.9|3
1648417680000|2022-03-27 21:48:00|94301.1|94185.1|94306.7|94190.7|94315.5|94199.5|94270.7|94154.7|20
1648417690000|2022-03-27 21:48:10|94314.8|94198.8|94303.5|94187.5|94314.8|94198.8|94303.5|94187.5|5
1648417700000|2022-03-27 21:48:20|94298|94182|94309.3|94193.3|94311.9|94195.9|94295.6|94179.6|6
1648417710000|2022-03-27 21:48:30|94299.4|94183.4|94292.5|94176.5|94304.8|94188.8|94292.5|94176.5|4
1648417720000|2022-03-27 21:48:40|94279.9|94163.9|94282.6|94166.6|94282.6|94166.6|94279.9|94163.9|2
1648417730000|2022-03-27 21:48:50|94282.4|94166.4|94282.6|94166.6|94282.6|94166.6|94270|94154|4
1648417740000|2022-03-27 21:49:00|94280.5|94164.5|94306.9|94190.9|94306.9|94190.9|94280.5|94164.5|7
1648417750000|2022-03-27 21:49:10|94300.2|94184.2|94299.3|94183.3|94300.2|94184.2|94299.3|94183.3|2
1648417760000|2022-03-27 21:49:20|94296.7|94180.7|94295.3|94179.3|94296.7|94180.7|94282.8|94166.8|4
1648417770000|2022-03-27 21:49:30|94296.4|94180.4|94296.4|94180.4|94296.4|94180.4|94296.4|94180.4|1
1648417780000|2022-03-27 21:49:40|94296.5|94180.5|94297|94181|94297|94181|94296.5|94180.5|2
1648417790000|2022-03-27 21:49:50|94266.2|94150.2|94282.6|94166.6|94282.6|94166.6|94266.2|94150.2|3
1648417800000|2022-03-27 21:50:00|94279|94163|94298.1|94182.1|94313.3|94197.3|94279|94163|9
1648417810000|2022-03-27 21:50:10|94299|94183|94309.1|94193.1|94312.1|94196.1|94299|94183|11
1648417820000|2022-03-27 21:50:20|94301.3|94185.3|94288.2|94172.2|94301.3|94185.3|94282.2|94166.2|7
1648417830000|2022-03-27 21:50:30|94292.9|94176.9|94292.9|94176.9|94292.9|94176.9|94292.9|94176.9|1
1648417840000|2022-03-27 21:50:40|94293.7|94177.7|94293.7|94177.7|94293.7|94177.7|94293.7|94177.7|1
1648417850000|2022-03-27 21:50:50|94287.8|94171.8|94277.2|94161.2|94287.8|94171.8|94273.2|94157.2|7
1648417860000|2022-03-27 21:51:00|94277.7|94161.7|94284.5|94168.5|94286.2|94170.2|94272.6|94156.6|20
1648417870000|2022-03-27 21:51:10|94285.1|94169.1|94273.4|94157.4|94310|94194|94273.1|94157.1|21
1648417880000|2022-03-27 21:51:20|94274.8|94158.8|94281.6|94165.6|94281.9|94165.9|94271.1|94155.1|25
1648417890000|2022-03-27 21:51:30|94277.4|94161.4|94268.2|94152.2|94281.7|94165.7|94268.2|94152.2|15
1648417900000|2022-03-27 21:51:40|94273.6|94157.6|94279.7|94163.7|94279.7|94163.7|94273.6|94157.6|12
1648417910000|2022-03-27 21:51:50|94278.8|94162.8|94280.6|94164.6|94280.6|94164.6|94276.7|94160.7|5
1648417940000|2022-03-27 21:52:20|94268.4|94152.4|94273|94157|94273|94157|94268.4|94152.4|2
1648417950000|2022-03-27 21:52:30|94276.3|94160.3|94271.6|94155.6|94289.3|94173.3|94271.6|94155.6|6
1648417960000|2022-03-27 21:52:40|94282.3|94166.3|94281.5|94165.5|94287.7|94171.7|94273|94157|6
1648417970000|2022-03-27 21:52:50|94280.5|94164.5|94272.6|94156.6|94280.6|94164.6|94271.7|94155.7|9
1648417980000|2022-03-27 21:53:00|94272.2|94156.2|94272.2|94156.2|94272.8|94156.8|94271.3|94155.3|4
1648417990000|2022-03-27 21:53:10|94271.9|94155.9|94263.9|94147.9|94271.9|94155.9|94263.3|94147.3|4
1648418000000|2022-03-27 21:53:20|94268.3|94152.3|94271|94155|94271|94155|94268.3|94152.3|2
1648418010000|2022-03-27 21:53:30|94276.5|94160.5|94277.3|94161.3|94277.6|94161.6|94276.1|94160.1|4
1648418020000|2022-03-27 21:53:40|94279|94163|94276.7|94160.7|94279|94163|94260.2|94144.2|7
1648418030000|2022-03-27 21:53:50|94289.8|94173.8|94285.7|94169.7|94290.7|94174.7|94279.8|94163.8|8
1648418040000|2022-03-27 21:54:00|94285.1|94169.1|94271.6|94155.6|94285.1|94169.1|94271.6|94155.6|5
1648418050000|2022-03-27 21:54:10|94274.6|94158.6|94273.3|94157.3|94276.5|94160.5|94272.4|94156.4|8
1648418060000|2022-03-27 21:54:20|94273.1|94157.1|94280.1|94164.1|94281.7|94165.7|94270.7|94154.7|7
1648418070000|2022-03-27 21:54:30|94280.9|94164.9|94265.4|94149.4|94281.2|94165.2|94260.8|94144.8|6
1648418080000|2022-03-27 21:54:40|94269.1|94153.1|94269.1|94153.1|94269.1|94153.1|94269.1|94153.1|1
1648418090000|2022-03-27 21:54:50|94287.2|94171.2|94277.9|94161.9|94307.8|94191.8|94277.9|94161.9|5
1648418100000|2022-03-27 21:55:00|94276.9|94160.9|94276.9|94160.9|94276.9|94160.9|94276.9|94160.9|1
1648418110000|2022-03-27 21:55:10|94287.2|94171.2|94277.3|94161.3|94296.2|94180.2|94277|94161|17
1648418120000|2022-03-27 21:55:20|94279.3|94163.3|94278.9|94162.9|94279.3|94163.3|94278.9|94162.9|2
1648418130000|2022-03-27 21:55:30|94261.6|94145.6|94261.6|94145.6|94261.6|94145.6|94261.6|94145.6|1
1648418140000|2022-03-27 21:55:40|94266.8|94150.8|94269.2|94153.2|94269.2|94153.2|94266.8|94150.8|2
1648418150000|2022-03-27 21:55:50|94285.9|94169.9|94269|94153|94291.3|94175.3|94269|94153|10
1648418160000|2022-03-27 21:56:00|94269.2|94153.2|94294.2|94178.2|94294.2|94178.2|94265.1|94149.1|10
1648418170000|2022-03-27 21:56:10|94287.7|94171.7|94276|94160|94288.7|94172.7|94274.6|94158.6|7
1648418180000|2022-03-27 21:56:20|94293.6|94177.6|94279.2|94163.2|94293.6|94177.6|94274.4|94158.4|5
1648418190000|2022-03-27 21:56:30|94280.9|94164.9|94269.5|94153.5|94292.8|94176.8|94269.5|94153.5|20
1648418200000|2022-03-27 21:56:40|94298.5|94182.5|94293.5|94177.5|94298.5|94182.5|94293.5|94177.5|2
1648418210000|2022-03-27 21:56:50|94282.2|94166.2|94290|94174|94296.2|94180.2|94275.7|94159.7|12
1648418220000|2022-03-27 21:57:00|94278.6|94162.6|94265.8|94149.8|94284.5|94168.5|94257.4|94141.4|5
1648418230000|2022-03-27 21:57:10|94259.8|94143.8|94265.1|94149.1|94265.1|94149.1|94259.8|94143.8|3
1648418240000|2022-03-27 21:57:20|94256.9|94140.9|94261.6|94145.6|94261.6|94145.6|94256.9|94140.9|3
1648418250000|2022-03-27 21:57:30|94261.1|94145.1|94261.1|94145.1|94261.1|94145.1|94261.1|94145.1|1
1648418260000|2022-03-27 21:57:40|94253.8|94137.8|94257.8|94141.8|94257.8|94141.8|94253.8|94137.8|2
1648418270000|2022-03-27 21:57:50|94256.6|94140.6|94264.9|94148.9|94264.9|94148.9|94256.6|94140.6|2
1648418280000|2022-03-27 21:58:00|94270.5|94154.5|94292.9|94176.9|94292.9|94176.9|94268.7|94152.7|14
1648418290000|2022-03-27 21:58:10|94277.2|94161.2|94265.7|94149.7|94281|94165|94256.1|94140.1|7
1648418300000|2022-03-27 21:58:20|94263|94147|94264.2|94148.2|94264.2|94148.2|94263|94147|2
1648418310000|2022-03-27 21:58:30|94264.5|94148.5|94263.9|94147.9|94264.5|94148.5|94263.3|94147.3|3
1648418320000|2022-03-27 21:58:40|94278.8|94162.8|94257|94141|94278.8|94162.8|94249.9|94133.9|3
1648418350000|2022-03-27 21:59:10|94242.6|94126.6|94242.6|94126.6|94242.6|94126.6|94242.6|94126.6|1
1648418360000|2022-03-27 21:59:20|94275.8|94159.8|94275.2|94159.2|94276.1|94160.1|94275.2|94159.2|3
1648418370000|2022-03-27 21:59:30|94274.5|94158.5|94273.3|94157.3|94274.5|94158.5|94262.3|94146.3|8
1648418390000|2022-03-27 21:59:50|94277|94161|94268.3|94152.3|94289.2|94173.2|94268.3|94152.3|5
1648418400000|2022-03-27 22:00:00|94267.8|94151.8|94266.5|94150.5|94275.2|94159.2|94254.7|94138.7|33
1648418410000|2022-03-27 22:00:10|94269.3|94153.3|94282.7|94166.7|94284.4|94168.4|94269.3|94153.3|14
1648418420000|2022-03-27 22:00:20|94282.8|94166.8|94282.5|94166.5|94284.8|94168.8|94280.2|94164.2|17
1648418430000|2022-03-27 22:00:30|94280.2|94164.2|94262.5|94146.5|94283.4|94167.4|94260.6|94144.6|23
1648418440000|2022-03-27 22:00:40|94262.7|94146.7|94275.6|94159.6|94277|94161|94262.7|94146.7|14
1648418450000|2022-03-27 22:00:50|94271.4|94155.4|94265|94149|94274.8|94158.8|94265|94149|10
1648418460000|2022-03-27 22:01:00|94265.3|94149.3|94281.8|94165.8|94283.3|94167.3|94265.3|94149.3|13
1648418470000|2022-03-27 22:01:10|94285|94169|94259.6|94143.6|94285|94169|94257.2|94141.2|10
1648418480000|2022-03-27 22:01:20|94265.5|94149.5|94278.9|94162.9|94279.4|94163.4|94265.5|94149.5|15
1648418490000|2022-03-27 22:01:30|94278.4|94162.4|94275.8|94159.8|94280.2|94164.2|94271.1|94155.1|15
1648418500000|2022-03-27 22:01:40|94276|94160|94262.6|94146.6|94276.1|94160.1|94259.4|94143.4|15
1648418510000|2022-03-27 22:01:50|94266.1|94150.1|94271.1|94155.1|94273.2|94157.2|94263.9|94147.9|17
1648418520000|2022-03-27 22:02:00|94273.3|94157.3|94262.2|94146.2|94274.7|94158.7|94255.7|94139.7|9
1648418530000|2022-03-27 22:02:10|94262.5|94146.5|94268.7|94152.7|94270.5|94154.5|94262.5|94146.5|6
1648418540000|2022-03-27 22:02:20|94268.5|94152.5|94272.8|94156.8|94272.8|94156.8|94268.4|94152.4|8
1648418550000|2022-03-27 22:02:30|94279.6|94163.6|94261.3|94145.3|94279.6|94163.6|94261.3|94145.3|2
1648418560000|2022-03-27 22:02:40|94266.4|94150.4|94267|94151|94272.1|94156.1|94262.1|94146.1|17
1648418570000|2022-03-27 22:02:50|94275.5|94159.5|94273.6|94157.6|94276.5|94160.5|94271|94155|7
1648418580000|2022-03-27 22:03:00|94272.3|94156.3|94262.6|94146.6|94279.1|94163.1|94262.6|94146.6|12
1648418590000|2022-03-27 22:03:10|94268|94152|94272.7|94156.7|94272.8|94156.8|94268|94152|7
1648418600000|2022-03-27 22:03:20|94273.3|94157.3|94253.3|94137.3|94279.1|94163.1|94253.3|94137.3|10
1648418610000|2022-03-27 22:03:30|94268.5|94152.5|94272.2|94156.2|94272.2|94156.2|94267.4|94151.4|10
1648418620000|2022-03-27 22:03:40|94272.1|94156.1|94270.9|94154.9|94282.6|94166.6|94261.1|94145.1|12
1648418630000|2022-03-27 22:03:50|94270.4|94154.4|94257.8|94141.8|94282.8|94166.8|94228.7|94112.7|19
1648418640000|2022-03-27 22:04:00|94274.6|94158.6|94269.2|94153.2|94282.1|94166.1|94258.6|94142.6|10
1648418650000|2022-03-27 22:04:10|94270.8|94154.8|94282|94166|94282|94166|94264.1|94148.1|12
1648418660000|2022-03-27 22:04:20|94281.9|94165.9|94276.6|94160.6|94282.7|94166.7|94260.9|94144.9|13
1648418670000|2022-03-27 22:04:30|94279.6|94163.6|94273.9|94157.9|94282.3|94166.3|94267.6|94151.6|9
1648418680000|2022-03-27 22:04:40|94274.2|94158.2|94279.3|94163.3|94282.4|94166.4|94274.2|94158.2|27
1648418690000|2022-03-27 22:04:50|94278.5|94162.5|94272.1|94156.1|94285.3|94169.3|94272.1|94156.1|12
1648418700000|2022-03-27 22:05:00|94277.1|94161.1|94286.7|94170.7|94288.1|94172.1|94277.1|94161.1|18
1648418710000|2022-03-27 22:05:10|94286.3|94170.3|94289|94173|94291.9|94175.9|94284.8|94168.8|15
1648418720000|2022-03-27 22:05:20|94290.1|94174.1|94299.6|94183.6|94299.6|94183.6|94290.1|94174.1|19
1648418730000|2022-03-27 22:05:30|94299.9|94183.9|94297.5|94181.5|94299.9|94183.9|94295.8|94179.8|24
1648418740000|2022-03-27 22:05:40|94297.4|94181.4|94288|94172|94297.4|94181.4|94285.3|94169.3|20
1648418750000|2022-03-27 22:05:50|94287.1|94171.1|94288.2|94172.2|94289|94173|94287.1|94171.1|4
1648418760000|2022-03-27 22:06:00|94286.2|94170.2|94288.1|94172.1|94291|94175|94285.5|94169.5|11
1648418770000|2022-03-27 22:06:10|94289.1|94173.1|94297.2|94181.2|94297.2|94181.2|94289|94173|16
1648418780000|2022-03-27 22:06:20|94295.4|94179.4|94291.7|94175.7|94295.8|94179.8|94291.2|94175.2|12
1648418790000|2022-03-27 22:06:30|94291.2|94175.2|94285.2|94169.2|94292.1|94176.1|94278.7|94162.7|16
1648418800000|2022-03-27 22:06:40|94286.9|94170.9|94289.9|94173.9|94293|94177|94286.9|94170.9|13
1648418810000|2022-03-27 22:06:50|94288.5|94172.5|94283.7|94167.7|94288.5|94172.5|94278|94162|5
1648418820000|2022-03-27 22:07:00|94283.2|94167.2|94297.1|94181.1|94297.1|94181.1|94283.2|94167.2|19
1648418830000|2022-03-27 22:07:10|94293.7|94177.7|94296.5|94180.5|94299.6|94183.6|94292.8|94176.8|18
1648418840000|2022-03-27 22:07:20|94297.4|94181.4|94292.7|94176.7|94297.4|94181.4|94277.2|94161.2|11
1648418850000|2022-03-27 22:07:30|94291.3|94175.3|94292.8|94176.8|94292.8|94176.8|94291.3|94175.3|3
1648418860000|2022-03-27 22:07:40|94291.8|94175.8|94301.6|94185.6|94302.6|94186.6|94290.9|94174.9|19
1648418870000|2022-03-27 22:07:50|94302.6|94186.6|94312.8|94196.8|94312.8|94196.8|94302.6|94186.6|18
1648418880000|2022-03-27 22:08:00|94312.1|94196.1|94311|94195|94312.4|94196.4|94310.4|94194.4|17
1648418890000|2022-03-27 22:08:10|94311.1|94195.1|94301.7|94185.7|94311.1|94195.1|94294.3|94178.3|16
1648418900000|2022-03-27 22:08:20|94302|94186|94308.9|94192.9|94308.9|94192.9|94302|94186|17
1648418910000|2022-03-27 22:08:30|94308.1|94192.1|94310.4|94194.4|94311|94195|94308.1|94192.1|16
1648418920000|2022-03-27 22:08:40|94309.4|94193.4|94304.8|94188.8|94311.9|94195.9|94301.7|94185.7|14
1648418930000|2022-03-27 22:08:50|94303.5|94187.5|94309.4|94193.4|94309.4|94193.4|94303.3|94187.3|12
1648418940000|2022-03-27 22:09:00|94310.5|94194.5|94309.3|94193.3|94311.6|94195.6|94309.3|94193.3|6
1648418950000|2022-03-27 22:09:10|94309.6|94193.6|94306.2|94190.2|94311.6|94195.6|94301.4|94185.4|18
1648418960000|2022-03-27 22:09:20|94307.6|94191.6|94312.8|94196.8|94313.2|94197.2|94307.6|94191.6|14
1648418970000|2022-03-27 22:09:30|94314.1|94198.1|94316.5|94200.5|94316.5|94200.5|94312.4|94196.4|16
1648418980000|2022-03-27 22:09:40|94316.3|94200.3|94309.8|94193.8|94316.3|94200.3|94302.8|94186.8|13
1648418990000|2022-03-27 22:09:50|94307|94191|94309.4|94193.4|94309.4|94193.4|94303.7|94187.7|9
1648419000000|2022-03-27 22:10:00|94308.5|94192.5|94313.7|94197.7|94315.9|94199.9|94301.7|94185.7|12
1648419010000|2022-03-27 22:10:10|94313.4|94197.4|94313.5|94197.5|94314.8|94198.8|94312|94196|13
1648419020000|2022-03-27 22:10:20|94302.1|94186.1|94310.2|94194.2|94310.2|94194.2|94302.1|94186.1|10
1648419030000|2022-03-27 22:10:30|94309.4|94193.4|94309|94193|94310|94194|94309|94193|6
1648419040000|2022-03-27 22:10:40|94309.2|94193.2|94309.4|94193.4|94312|94196|94303.4|94187.4|19
1648419050000|2022-03-27 22:10:50|94307.9|94191.9|94314.7|94198.7|94317.2|94201.2|94307.9|94191.9|14
1648419060000|2022-03-27 22:11:00|94314.9|94198.9|94309.6|94193.6|94315.7|94199.7|94303.8|94187.8|6
1648419070000|2022-03-27 22:11:10|94318.7|94202.7|94314.9|94198.9|94319.1|94203.1|94312.1|94196.1|15
1648419080000|2022-03-27 22:11:20|94314.3|94198.3|94308.6|94192.6|94314.3|94198.3|94300.8|94184.8|3
1648419090000|2022-03-27 22:11:30|94310|94194|94311.7|94195.7|94311.7|94195.7|94307.6|94191.6|7
1648419100000|2022-03-27 22:11:40|94315.2|94199.2|94316.4|94200.4|94316.4|94200.4|94312.9|94196.9|7
1648419110000|2022-03-27 22:11:50|94316.3|94200.3|94306.7|94190.7|94317.3|94201.3|94302.4|94186.4|6
1648419120000|2022-03-27 22:12:00|94307|94191|94311.2|94195.2|94312.4|94196.4|94307|94191|9
1648419130000|2022-03-27 22:12:10|94310.8|94194.8|94311.9|94195.9|94316.2|94200.2|94305.3|94189.3|11
1648419140000|2022-03-27 22:12:20|94311.8|94195.8|94312.6|94196.6|94313.1|94197.1|94311.8|94195.8|3
1648419150000|2022-03-27 22:12:30|94311|94195|94308.6|94192.6|94312.6|94196.6|94304.6|94188.6|7
1648419160000|2022-03-27 22:12:40|94311.8|94195.8|94323.2|94207.2|94323.2|94207.2|94311.8|94195.8|5
1648419170000|2022-03-27 22:12:50|94319.9|94203.9|94318.4|94202.4|94319.9|94203.9|94315.2|94199.2|9
1648419180000|2022-03-27 22:13:00|94318.2|94202.2|94314.6|94198.6|94318.2|94202.2|94304.8|94188.8|14
1648419190000|2022-03-27 22:13:10|94312.8|94196.8|94316.2|94200.2|94316.2|94200.2|94312.1|94196.1|14
1648419200000|2022-03-27 22:13:20|94314.4|94198.4|94310.3|94194.3|94315|94199|94310.3|94194.3|16
1648419210000|2022-03-27 22:13:30|94313.4|94197.4|94302.8|94186.8|94313.4|94197.4|94289.7|94173.7|15
1648419220000|2022-03-27 22:13:40|94307.6|94191.6|94313.3|94197.3|94315.2|94199.2|94307.3|94191.3|11
1648419230000|2022-03-27 22:13:50|94312.3|94196.3|94306.6|94190.6|94312.3|94196.3|94305.3|94189.3|12
1648419240000|2022-03-27 22:14:00|94307.2|94191.2|94303.4|94187.4|94310.4|94194.4|94302.6|94186.6|24
1648419250000|2022-03-27 22:14:10|94302.6|94186.6|94304.3|94188.3|94304.3|94188.3|94302.6|94186.6|11
1648419260000|2022-03-27 22:14:20|94304.4|94188.4|94300.7|94184.7|94304.9|94188.9|94298.7|94182.7|13
1648419270000|2022-03-27 22:14:30|94300|94184|94304.8|94188.8|94304.8|94188.8|94300|94184|12
1648419280000|2022-03-27 22:14:40|94302.9|94186.9|94302.2|94186.2|94303.3|94187.3|94298.7|94182.7|7
1648419290000|2022-03-27 22:14:50|94301.9|94185.9|94301|94185|94304.4|94188.4|94301|94185|11
1648419300000|2022-03-27 22:15:00|94300.3|94184.3|94296.5|94180.5|94301.8|94185.8|94288.5|94172.5|28
1648419310000|2022-03-27 22:15:10|94296.6|94180.6|94298.7|94182.7|94301.8|94185.8|94296.1|94180.1|13
1648419320000|2022-03-27 22:15:20|94287.9|94171.9|94297.3|94181.3|94298.4|94182.4|94287.9|94171.9|18
1648419330000|2022-03-27 22:15:30|94298.1|94182.1|94296.6|94180.6|94299.6|94183.6|94294.6|94178.6|14
1648419340000|2022-03-27 22:15:40|94297.9|94181.9|94295.9|94179.9|94297.9|94181.9|94294.9|94178.9|12
1648419350000|2022-03-27 22:15:50|94297.2|94181.2|94292.5|94176.5|94297.2|94181.2|94288.3|94172.3|14
1648419360000|2022-03-27 22:16:00|94291|94175|94293.5|94177.5|94293.5|94177.5|94290.8|94174.8|19
1648419370000|2022-03-27 22:16:10|94292.6|94176.6|94295|94179|94295.9|94179.9|94292.1|94176.1|13
1648419380000|2022-03-27 22:16:20|94295.7|94179.7|94293.4|94177.4|94300.6|94184.6|94288.6|94172.6|19
1648419390000|2022-03-27 22:16:30|94296.4|94180.4|94296.8|94180.8|94298.5|94182.5|94293.8|94177.8|18
1648419400000|2022-03-27 22:16:40|94285.4|94169.4|94284.8|94168.8|94292.1|94176.1|94283.9|94167.9|7
1648419410000|2022-03-27 22:16:50|94285.7|94169.7|94287.4|94171.4|94292.1|94176.1|94285.7|94169.7|13
1648419420000|2022-03-27 22:17:00|94286.4|94170.4|94294.5|94178.5|94294.5|94178.5|94285.5|94169.5|8
1648419430000|2022-03-27 22:17:10|94293.9|94177.9|94291.4|94175.4|94297.3|94181.3|94286.3|94170.3|16
1648419440000|2022-03-27 22:17:20|94288.7|94172.7|94298.6|94182.6|94298.8|94182.8|94288.7|94172.7|7
1648419450000|2022-03-27 22:17:30|94297.1|94181.1|94289.8|94173.8|94298.1|94182.1|94281.3|94165.3|19
1648419460000|2022-03-27 22:17:40|94290.1|94174.1|94289.8|94173.8|94292.8|94176.8|94287.8|94171.8|15
1648419470000|2022-03-27 22:17:50|94289.3|94173.3|94297.8|94181.8|94297.8|94181.8|94289.3|94173.3|8
1648419480000|2022-03-27 22:18:00|94298.1|94182.1|94286.5|94170.5|94298.1|94182.1|94279.8|94163.8|12
1648419490000|2022-03-27 22:18:10|94287.7|94171.7|94279|94163|94288.7|94172.7|94277|94161|16
1648419500000|2022-03-27 22:18:20|94278.8|94162.8|94279.8|94163.8|94280.6|94164.6|94274.8|94158.8|13
1648419510000|2022-03-27 22:18:30|94281.2|94165.2|94272.8|94156.8|94282.1|94166.1|94269.9|94153.9|14
1648419520000|2022-03-27 22:18:40|94273.6|94157.6|94274.2|94158.2|94278.4|94162.4|94273.3|94157.3|8
1648419530000|2022-03-27 22:18:50|94274.9|94158.9|94271.8|94155.8|94277.9|94161.9|94267|94151|12
1648419540000|2022-03-27 22:19:00|94272|94156|94274.1|94158.1|94274.1|94158.1|94271.9|94155.9|6
1648419550000|2022-03-27 22:19:10|94274.6|94158.6|94272.1|94156.1|94280.6|94164.6|94268.1|94152.1|9
1648419560000|2022-03-27 22:19:20|94273.8|94157.8|94276.3|94160.3|94276.4|94160.4|94272|94156|7
1648419570000|2022-03-27 22:19:30|94275.8|94159.8|94279.7|94163.7|94279.7|94163.7|94275|94159|4
1648419580000|2022-03-27 22:19:40|94280.5|94164.5|94271.4|94155.4|94280.8|94164.8|94271.4|94155.4|15
1648419590000|2022-03-27 22:19:50|94272.4|94156.4|94273.2|94157.2|94275.5|94159.5|94271.8|94155.8|18
1648419600000|2022-03-27 22:20:00|94274.7|94158.7|94266.6|94150.6|94275.9|94159.9|94266.4|94150.4|8
1648419610000|2022-03-27 22:20:10|94270.2|94154.2|94277.1|94161.1|94277.1|94161.1|94268.8|94152.8|10
1648419620000|2022-03-27 22:20:20|94276.3|94160.3|94272.1|94156.1|94282.2|94166.2|94268.7|94152.7|16
1648419630000|2022-03-27 22:20:30|94273.8|94157.8|94280.1|94164.1|94280.1|94164.1|94273.8|94157.8|13
1648419640000|2022-03-27 22:20:40|94280|94164|94276.2|94160.2|94281.1|94165.1|94273.7|94157.7|21
1648419650000|2022-03-27 22:20:50|94277.4|94161.4|94285.4|94169.4|94285.4|94169.4|94276.8|94160.8|8
1648419660000|2022-03-27 22:21:00|94281.1|94165.1|94281.5|94165.5|94285.1|94169.1|94279.1|94163.1|22
1648419670000|2022-03-27 22:21:10|94283.2|94167.2|94262.2|94146.2|94284.3|94168.3|94262.2|94146.2|8
1648419680000|2022-03-27 22:21:20|94272.7|94156.7|94278.7|94162.7|94278.8|94162.8|94272.7|94156.7|9
1648419690000|2022-03-27 22:21:30|94278.6|94162.6|94273|94157|94280.2|94164.2|94273|94157|13
1648419700000|2022-03-27 22:21:40|94275.6|94159.6|94282.4|94166.4|94286.3|94170.3|94275.5|94159.5|15
1648419710000|2022-03-27 22:21:50|94283.2|94167.2|94268.8|94152.8|94284.6|94168.6|94268.8|94152.8|9
1648419720000|2022-03-27 22:22:00|94275.5|94159.5|94291.1|94175.1|94294.6|94178.6|94275.3|94159.3|24
1648419730000|2022-03-27 22:22:10|94297.4|94181.4|94302.3|94186.3|94302.4|94186.4|94297.4|94181.4|4
1648419740000|2022-03-27 22:22:20|94295.9|94179.9|94284.7|94168.7|94295.9|94179.9|94284.7|94168.7|5
1648419750000|2022-03-27 22:22:30|94287.4|94171.4|94294|94178|94297.8|94181.8|94287.4|94171.4|13
1648419760000|2022-03-27 22:22:40|94295.2|94179.2|94294|94178|94295.2|94179.2|94293.4|94177.4|21
1648419770000|2022-03-27 22:22:50|94294.5|94178.5|94289.4|94173.4|94296|94180|94282.7|94166.7|18
1648419780000|2022-03-27 22:23:00|94288.3|94172.3|94290.3|94174.3|94292.9|94176.9|94288.1|94172.1|7
1648419790000|2022-03-27 22:23:10|94290.4|94174.4|94283.8|94167.8|94291.7|94175.7|94282.4|94166.4|7
1648419800000|2022-03-27 22:23:20|94286.3|94170.3|94290.5|94174.5|94292.8|94176.8|94283.1|94167.1|9
1648419810000|2022-03-27 22:23:30|94290|94174|94291.4|94175.4|94293.6|94177.6|94289.1|94173.1|10
1648419820000|2022-03-27 22:23:40|94294.9|94178.9|94284.6|94168.6|94295.6|94179.6|94280|94164|10
1648419830000|2022-03-27 22:23:50|94288.1|94172.1|94291.8|94175.8|94291.8|94175.8|94288.1|94172.1|6
1648419840000|2022-03-27 22:24:00|94291.4|94175.4|94292|94176|94299.8|94183.8|94285.3|94169.3|25
1648419850000|2022-03-27 22:24:10|94293.3|94177.3|94294.7|94178.7|94295.4|94179.4|94292.9|94176.9|11
1648419860000|2022-03-27 22:24:20|94294.9|94178.9|94288.5|94172.5|94295|94179|94285.9|94169.9|17
1648419870000|2022-03-27 22:24:30|94288.9|94172.9|94299.3|94183.3|94300.6|94184.6|94288.9|94172.9|20
1648419880000|2022-03-27 22:24:40|94299.6|94183.6|94298.4|94182.4|94299.6|94183.6|94294.3|94178.3|9
1648419890000|2022-03-27 22:24:50|94298.7|94182.7|94290.1|94174.1|94302.1|94186.1|94285.8|94169.8|13
1648419900000|2022-03-27 22:25:00|94289.1|94173.1|94289.8|94173.8|94294.4|94178.4|94289.1|94173.1|15
1648419910000|2022-03-27 22:25:10|94291.3|94175.3|94256|94140|94294.2|94178.2|94249.8|94133.8|22
1648419920000|2022-03-27 22:25:20|94255.1|94139.1|94260.3|94144.3|94263.3|94147.3|94255.1|94139.1|10
1648419930000|2022-03-27 22:25:30|94260.6|94144.6|94253.7|94137.7|94262.7|94146.7|94248.3|94132.3|14
1648419940000|2022-03-27 22:25:40|94252.7|94136.7|94259.7|94143.7|94259.8|94143.8|94252.3|94136.3|16
1648419950000|2022-03-27 22:25:50|94259|94143|94255.7|94139.7|94264.9|94148.9|94251.8|94135.8|15
1648419960000|2022-03-27 22:26:00|94256|94140|94258.1|94142.1|94259.4|94143.4|94256|94140|7
1648419970000|2022-03-27 22:26:10|94257.6|94141.6|94263.9|94147.9|94263.9|94147.9|94256.8|94140.8|12
1648419980000|2022-03-27 22:26:20|94252.4|94136.4|94257.6|94141.6|94258.9|94142.9|94252.4|94136.4|19
1648419990000|2022-03-27 22:26:30|94259.6|94143.6|94251.6|94135.6|94260.3|94144.3|94246.7|94130.7|23
1648420000000|2022-03-27 22:26:40|94256.4|94140.4|94256.3|94140.3|94259.2|94143.2|94254|94138|16
1648420010000|2022-03-27 22:26:50|94260.7|94144.7|94249.3|94133.3|94264.5|94148.5|94249.3|94133.3|18
1648420020000|2022-03-27 22:27:00|94250.6|94134.6|94257.7|94141.7|94260.1|94144.1|94250.6|94134.6|13
1648420030000|2022-03-27 22:27:10|94257.3|94141.3|94262|94146|94262|94146|94256.9|94140.9|14
1648420040000|2022-03-27 22:27:20|94262.4|94146.4|94251.9|94135.9|94263.8|94147.8|94251.9|94135.9|18
1648420050000|2022-03-27 22:27:30|94253.9|94137.9|94259.2|94143.2|94263.3|94147.3|94253.4|94137.4|10
1648420060000|2022-03-27 22:27:40|94262|94146|94257.1|94141.1|94263.2|94147.2|94256.7|94140.7|10
1648420070000|2022-03-27 22:27:50|94258.8|94142.8|94251.8|94135.8|94260.7|94144.7|94251.8|94135.8|14
1648420080000|2022-03-27 22:28:00|94251.9|94135.9|94246.6|94130.6|94260.9|94144.9|94241.4|94125.4|14
1648420090000|2022-03-27 22:28:10|94246.5|94130.5|94250.4|94134.4|94252|94136|94246.5|94130.5|16
1648420100000|2022-03-27 22:28:20|94251.2|94135.2|94239.7|94123.7|94251.6|94135.6|94239.7|94123.7|9
1648420110000|2022-03-27 22:28:30|94243.4|94127.4|94247.2|94131.2|94248|94132|94243.4|94127.4|11
1648420120000|2022-03-27 22:28:40|94248.2|94132.2|94239.2|94123.2|94252.1|94136.1|94239.2|94123.2|11
1648420130000|2022-03-27 22:28:50|94241.7|94125.7|94247.5|94131.5|94252.3|94136.3|94241.7|94125.7|15
1648420140000|2022-03-27 22:29:00|94246.1|94130.1|94249.2|94133.2|94249.3|94133.3|94246.1|94130.1|11
1648420150000|2022-03-27 22:29:10|94251.9|94135.9|94245.7|94129.7|94254.2|94138.2|94245.2|94129.2|16
1648420160000|2022-03-27 22:29:20|94247.1|94131.1|94247.5|94131.5|94250|94134|94247.1|94131.1|10
1648420170000|2022-03-27 22:29:30|94246.7|94130.7|94245.7|94129.7|94249.2|94133.2|94242.1|94126.1|11
1648420180000|2022-03-27 22:29:40|94245.2|94129.2|94251.2|94135.2|94253.4|94137.4|94245.2|94129.2|9
1648420190000|2022-03-27 22:29:50|94253.8|94137.8|94249.2|94133.2|94253.8|94137.8|94249.2|94133.2|13
1648420200000|2022-03-27 22:30:00|94248.6|94132.6|94248.4|94132.4|94254.1|94138.1|94244.4|94128.4|14
1648420210000|2022-03-27 22:30:10|94250.2|94134.2|94256.9|94140.9|94256.9|94140.9|94249.9|94133.9|20
1648420220000|2022-03-27 22:30:20|94256.3|94140.3|94257|94141|94258.4|94142.4|94256.3|94140.3|8
1648420230000|2022-03-27 22:30:30|94258.1|94142.1|94250.8|94134.8|94258.7|94142.7|94242.3|94126.3|14
1648420240000|2022-03-27 22:30:40|94252|94136|94254.5|94138.5|94263.3|94147.3|94252|94136|15
1648420250000|2022-03-27 22:30:50|94254|94138|94254.8|94138.8|94257|94141|94254|94138|11
1648420260000|2022-03-27 22:31:00|94255|94139|94246.8|94130.8|94257.6|94141.6|94244.6|94128.6|16
1648420270000|2022-03-27 22:31:10|94248.6|94132.6|94258.6|94142.6|94258.6|94142.6|94248.3|94132.3|17
1648420280000|2022-03-27 22:31:20|94258.4|94142.4|94255.2|94139.2|94259.9|94143.9|94251.9|94135.9|11
1648420290000|2022-03-27 22:31:30|94252.9|94136.9|94246.1|94130.1|94256.7|94140.7|94240.4|94124.4|13
1648420300000|2022-03-27 22:31:40|94245.9|94129.9|94249.3|94133.3|94251.3|94135.3|94245.9|94129.9|10
1648420310000|2022-03-27 22:31:50|94252.1|94136.1|94251.3|94135.3|94254.5|94138.5|94248.4|94132.4|8
1648420320000|2022-03-27 22:32:00|94250.6|94134.6|94262.2|94146.2|94262.2|94146.2|94250.6|94134.6|22
1648420330000|2022-03-27 22:32:10|94262|94146|94255.2|94139.2|94263.3|94147.3|94238.5|94122.5|15
1648420340000|2022-03-27 22:32:20|94261.6|94145.6|94254.5|94138.5|94264.1|94148.1|94248.4|94132.4|11
1648420350000|2022-03-27 22:32:30|94255.4|94139.4|94253.2|94137.2|94259|94143|94240.9|94124.9|10
1648420360000|2022-03-27 22:32:40|94248.6|94132.6|94263.1|94147.1|94265.3|94149.3|94248.6|94132.6|17
1648420370000|2022-03-27 22:32:50|94262.9|94146.9|94260.8|94144.8|94263.1|94147.1|94260.8|94144.8|7
1648420380000|2022-03-27 22:33:00|94259.5|94143.5|94262.8|94146.8|94264|94148|94259.5|94143.5|21
1648420390000|2022-03-27 22:33:10|94267.9|94151.9|94266.4|94150.4|94268.3|94152.3|94262.5|94146.5|11
1648420400000|2022-03-27 22:33:20|94264.8|94148.8|94262.4|94146.4|94265.2|94149.2|94259.6|94143.6|15
1648420410000|2022-03-27 22:33:30|94263|94147|94264.4|94148.4|94264.4|94148.4|94262.7|94146.7|4
1648420420000|2022-03-27 22:33:40|94265.9|94149.9|94260.6|94144.6|94265.9|94149.9|94257|94141|11
1648420430000|2022-03-27 22:33:50|94262.3|94146.3|94267|94151|94269.7|94153.7|94261.7|94145.7|25
1648420440000|2022-03-27 22:34:00|94267.8|94151.8|94263.8|94147.8|94269.8|94153.8|94261.1|94145.1|25
1648420450000|2022-03-27 22:34:10|94265.3|94149.3|94266.2|94150.2|94266.3|94150.3|94262.9|94146.9|13
1648420460000|2022-03-27 22:34:20|94266.4|94150.4|94267.5|94151.5|94267.5|94151.5|94265.2|94149.2|7
1648420470000|2022-03-27 22:34:30|94268.7|94152.7|94275.6|94159.6|94275.6|94159.6|94262.1|94146.1|22
1648420480000|2022-03-27 22:34:40|94274.2|94158.2|94274.3|94158.3|94276.1|94160.1|94273.3|94157.3|17
1648420490000|2022-03-27 22:34:50|94274.1|94158.1|94276.1|94160.1|94278|94162|94273.1|94157.1|19
1648420500000|2022-03-27 22:35:00|94275.9|94159.9|94271.5|94155.5|94276.2|94160.2|94266.7|94150.7|18
1648420510000|2022-03-27 22:35:10|94271.2|94155.2|94273.8|94157.8|94275.4|94159.4|94271.2|94155.2|7
1648420520000|2022-03-27 22:35:20|94274.3|94158.3|94268.8|94152.8|94274.4|94158.4|94264.9|94148.9|8
1648420530000|2022-03-27 22:35:30|94269.3|94153.3|94267.7|94151.7|94272.3|94156.3|94267.7|94151.7|10
1648420540000|2022-03-27 22:35:40|94270.7|94154.7|94276.4|94160.4|94276.5|94160.5|94270.6|94154.6|14
1648420550000|2022-03-27 22:35:50|94277.1|94161.1|94275.4|94159.4|94277.8|94161.8|94275|94159|10
1648420560000|2022-03-27 22:36:00|94276.9|94160.9|94271.9|94155.9|94278|94162|94264.2|94148.2|7
1648420570000|2022-03-27 22:36:10|94273.5|94157.5|94267.9|94151.9|94274|94158|94266.3|94150.3|16
1648420580000|2022-03-27 22:36:20|94268|94152|94260.1|94144.1|94270.5|94154.5|94259.7|94143.7|24
1648420590000|2022-03-27 22:36:30|94261.6|94145.6|94262.1|94146.1|94263.1|94147.1|94261|94145|11
1648420600000|2022-03-27 22:36:40|94262.5|94146.5|94266.2|94150.2|94266.2|94150.2|94261.1|94145.1|12
1648420610000|2022-03-27 22:36:50|94266.1|94150.1|94250.9|94134.9|94266.2|94150.2|94250.9|94134.9|9
1648420620000|2022-03-27 22:37:00|94254.1|94138.1|94266.2|94150.2|94270.2|94154.2|94254.1|94138.1|23
1648420630000|2022-03-27 22:37:10|94265.1|94149.1|94271.9|94155.9|94271.9|94155.9|94263|94147|7
1648420640000|2022-03-27 22:37:20|94271.1|94155.1|94267.2|94151.2|94271.3|94155.3|94262.3|94146.3|10
1648420650000|2022-03-27 22:37:30|94267.9|94151.9|94269.1|94153.1|94269.6|94153.6|94264.5|94148.5|11
1648420660000|2022-03-27 22:37:40|94269.4|94153.4|94267.7|94151.7|94269.4|94153.4|94266.7|94150.7|19
1648420670000|2022-03-27 22:37:50|94267.6|94151.6|94263.5|94147.5|94268|94152|94257.3|94141.3|15
1648420680000|2022-03-27 22:38:00|94262.2|94146.2|94266.4|94150.4|94268|94152|94262.2|94146.2|17
1648420690000|2022-03-27 22:38:10|94266.6|94150.6|94261.8|94145.8|94266.6|94150.6|94256.7|94140.7|21
1648420700000|2022-03-27 22:38:20|94263.4|94147.4|94262.2|94146.2|94263.8|94147.8|94260.5|94144.5|24
1648420710000|2022-03-27 22:38:30|94263.6|94147.6|94269.3|94153.3|94270.2|94154.2|94263.6|94147.6|18
1648420720000|2022-03-27 22:38:40|94269.5|94153.5|94263.4|94147.4|94269.5|94153.5|94261.9|94145.9|14
1648420730000|2022-03-27 22:38:50|94264.4|94148.4|94261|94145|94266.4|94150.4|94261|94145|28
1648420740000|2022-03-27 22:39:00|94260.9|94144.9|94259.7|94143.7|94261.1|94145.1|94254.9|94138.9|15
1648420750000|2022-03-27 22:39:10|94263.2|94147.2|94262.8|94146.8|94263.2|94147.2|94259.2|94143.2|15
1648420760000|2022-03-27 22:39:20|94262.6|94146.6|94262.1|94146.1|94262.7|94146.7|94258.5|94142.5|23
1648420770000|2022-03-27 22:39:30|94262.6|94146.6|94266.7|94150.7|94268.7|94152.7|94262.6|94146.6|25
1648420780000|2022-03-27 22:39:40|94267|94151|94266.8|94150.8|94268.3|94152.3|94264.3|94148.3|14
1648420790000|2022-03-27 22:39:50|94267.1|94151.1|94261.8|94145.8|94267.9|94151.9|94261.7|94145.7|24
1648420800000|2022-03-27 22:40:00|94262|94146|94253.5|94137.5|94263.4|94147.4|94252.6|94136.6|27
1648420810000|2022-03-27 22:40:10|94254.8|94138.8|94255.3|94139.3|94256.6|94140.6|94254|94138|23
1648420820000|2022-03-27 22:40:20|94255.2|94139.2|94254.7|94138.7|94257|94141|94254.7|94138.7|17
1648420830000|2022-03-27 22:40:30|94254.2|94138.2|94250.2|94134.2|94254.6|94138.6|94247.2|94131.2|5
1648420840000|2022-03-27 22:40:40|94247.7|94131.7|94260.7|94144.7|94260.7|94144.7|94245.3|94129.3|20
1648420850000|2022-03-27 22:40:50|94260.9|94144.9|94260.7|94144.7|94261|94145|94258.4|94142.4|12
1648420860000|2022-03-27 22:41:00|94260.6|94144.6|94258.5|94142.5|94260.6|94144.6|94248.3|94132.3|21
1648420870000|2022-03-27 22:41:10|94257.4|94141.4|94260.6|94144.6|94260.9|94144.9|94257.4|94141.4|8
1648420880000|2022-03-27 22:41:20|94263.5|94147.5|94265.9|94149.9|94266.6|94150.6|94263.5|94147.5|23
1648420890000|2022-03-27 22:41:30|94270.2|94154.2|94267.7|94151.7|94270.9|94154.9|94267.7|94151.7|8
1648420900000|2022-03-27 22:41:40|94269.7|94153.7|94263.6|94147.6|94271.7|94155.7|94262|94146|19
1648420910000|2022-03-27 22:41:50|94264.3|94148.3|94271.2|94155.2|94271.7|94155.7|94264.3|94148.3|11
1648420920000|2022-03-27 22:42:00|94272.9|94156.9|94271.1|94155.1|94274.7|94158.7|94271.1|94155.1|9
1648420930000|2022-03-27 22:42:10|94272.9|94156.9|94267|94151|94273|94157|94264.2|94148.2|17
1648420940000|2022-03-27 22:42:20|94268.1|94152.1|94275.4|94159.4|94275.4|94159.4|94268.1|94152.1|10
1648420950000|2022-03-27 22:42:30|94275.2|94159.2|94273|94157|94276.7|94160.7|94261.3|94145.3|24
1648420960000|2022-03-27 22:42:40|94277.9|94161.9|94276.9|94160.9|94279|94163|94275|94159|15
1648420970000|2022-03-27 22:42:50|94269.7|94153.7|94273.6|94157.6|94273.7|94157.7|94269.7|94153.7|14
1648420980000|2022-03-27 22:43:00|94273.9|94157.9|94277.2|94161.2|94277.2|94161.2|94272.8|94156.8|12
1648420990000|2022-03-27 22:43:10|94277.5|94161.5|94279.8|94163.8|94279.8|94163.8|94267|94151|20
1648421000000|2022-03-27 22:43:20|94276.1|94160.1|94279.1|94163.1|94280.4|94164.4|94276.1|94160.1|9
1648421010000|2022-03-27 22:43:30|94280.3|94164.3|94277.6|94161.6|94280.3|94164.3|94277.5|94161.5|7
1648421020000|2022-03-27 22:43:40|94268.1|94152.1|94272|94156|94273|94157|94268.1|94152.1|9
1648421030000|2022-03-27 22:43:50|94274.7|94158.7|94272|94156|94276.1|94160.1|94272|94156|6
1648421040000|2022-03-27 22:44:00|94271.3|94155.3|94275.3|94159.3|94276.6|94160.6|94271.3|94155.3|13
1648421050000|2022-03-27 22:44:10|94274.9|94158.9|94274.7|94158.7|94276.2|94160.2|94265|94149|13
1648421060000|2022-03-27 22:44:20|94276.7|94160.7|94277.7|94161.7|94278.6|94162.6|94275.9|94159.9|6
1648421070000|2022-03-27 22:44:30|94265.9|94149.9|94274.2|94158.2|94274.2|94158.2|94265.9|94149.9|18
1648421080000|2022-03-27 22:44:40|94275.2|94159.2|94262.8|94146.8|94275.4|94159.4|94262.1|94146.1|16
1648421090000|2022-03-27 22:44:50|94263.7|94147.7|94264.8|94148.8|94265.5|94149.5|94263.1|94147.1|21
1648421100000|2022-03-27 22:45:00|94264.5|94148.5|94274.1|94158.1|94274.1|94158.1|94264.5|94148.5|24
1648421110000|2022-03-27 22:45:10|94275.2|94159.2|94272.8|94156.8|94275.7|94159.7|94268.6|94152.6|12
1648421120000|2022-03-27 22:45:20|94274.5|94158.5|94275.5|94159.5|94275.6|94159.6|94272|94156|8
1648421130000|2022-03-27 22:45:30|94275.8|94159.8|94273.8|94157.8|94275.8|94159.8|94269.8|94153.8|5
1648421140000|2022-03-27 22:45:40|94276.6|94160.6|94272.8|94156.8|94279.1|94163.1|94272.8|94156.8|13
1648421150000|2022-03-27 22:45:50|94272.5|94156.5|94268.5|94152.5|94272.9|94156.9|94266|94150|19
1648421160000|2022-03-27 22:46:00|94268|94152|94265.1|94149.1|94268.9|94152.9|94265.1|94149.1|6
1648421170000|2022-03-27 22:46:10|94267.5|94151.5|94267.6|94151.6|94270.2|94154.2|94266.4|94150.4|15
1648421180000|2022-03-27 22:46:20|94268.6|94152.6|94265.3|94149.3|94269|94153|94262.9|94146.9|11
1648421190000|2022-03-27 22:46:30|94265.6|94149.6|94264.1|94148.1|94266.6|94150.6|94264|94148|10
1648421200000|2022-03-27 22:46:40|94266.1|94150.1|94273.6|94157.6|94273.6|94157.6|94265|94149|13
1648421210000|2022-03-27 22:46:50|94271.5|94155.5|94267.6|94151.6|94272.9|94156.9|94263.7|94147.7|11
1648421220000|2022-03-27 22:47:00|94269.8|94153.8|94270.9|94154.9|94270.9|94154.9|94268.6|94152.6|8
1648421230000|2022-03-27 22:47:10|94271.3|94155.3|94268.8|94152.8|94271.3|94155.3|94265.7|94149.7|10
1648421240000|2022-03-27 22:47:20|94270.2|94154.2|94262.8|94146.8|94270.9|94154.9|94262.8|94146.8|12
1648421250000|2022-03-27 22:47:30|94262|94146|94264.2|94148.2|94264.2|94148.2|94261.2|94145.2|12
1648421260000|2022-03-27 22:47:40|94264.5|94148.5|94258.9|94142.9|94266|94150|94258.9|94142.9|11
1648421270000|2022-03-27 22:47:50|94260.5|94144.5|94262.2|94146.2|94264.3|94148.3|94260.5|94144.5|9
1648421280000|2022-03-27 22:48:00|94263.5|94147.5|94260.2|94144.2|94266.8|94150.8|94255.4|94139.4|17
1648421290000|2022-03-27 22:48:10|94262.1|94146.1|94265.7|94149.7|94266.4|94150.4|94262.1|94146.1|12
1648421300000|2022-03-27 22:48:20|94266.1|94150.1|94263.9|94147.9|94267.7|94151.7|94261.9|94145.9|13
1648421310000|2022-03-27 22:48:30|94263.5|94147.5|94263.7|94147.7|94264.8|94148.8|94263.4|94147.4|13
1648421320000|2022-03-27 22:48:40|94263.6|94147.6|94261.7|94145.7|94269|94153|94260.4|94144.4|19
1648421330000|2022-03-27 22:48:50|94263.5|94147.5|94260.2|94144.2|94267.2|94151.2|94259.8|94143.8|19
1648421340000|2022-03-27 22:49:00|94261.4|94145.4|94258.3|94142.3|94264.5|94148.5|94255.7|94139.7|14
1648421350000|2022-03-27 22:49:10|94258.4|94142.4|94261.1|94145.1|94261.1|94145.1|94256.2|94140.2|5
1648421360000|2022-03-27 22:49:20|94261.6|94145.6|94261.3|94145.3|94264.2|94148.2|94253.9|94137.9|11
1648421370000|2022-03-27 22:49:30|94261.5|94145.5|94265|94149|94267.8|94151.8|94261.5|94145.5|18
1648421380000|2022-03-27 22:49:40|94266.6|94150.6|94263.4|94147.4|94268.7|94152.7|94263.4|94147.4|7
1648421390000|2022-03-27 22:49:50|94265.5|94149.5|94254.1|94138.1|94267.3|94151.3|94250.1|94134.1|16
1648421400000|2022-03-27 22:50:00|94253.3|94137.3|94259.3|94143.3|94262.6|94146.6|94253.3|94137.3|22
1648421410000|2022-03-27 22:50:10|94265.5|94149.5|94268|94152|94269.8|94153.8|94264.4|94148.4|10
1648421420000|2022-03-27 22:50:20|94256|94140|94261.2|94145.2|94261.2|94145.2|94256|94140|7
1648421430000|2022-03-27 22:50:30|94260|94144|94255.2|94139.2|94264.2|94148.2|94253|94137|22
1648421440000|2022-03-27 22:50:40|94259.9|94143.9|94259.9|94143.9|94264.3|94148.3|94259.5|94143.5|10
1648421450000|2022-03-27 22:50:50|94261.8|94145.8|94260.8|94144.8|94263.7|94147.7|94254.3|94138.3|12
1648421460000|2022-03-27 22:51:00|94262.1|94146.1|94262.9|94146.9|94264.9|94148.9|94261|94145|13
1648421470000|2022-03-27 22:51:10|94264.7|94148.7|94258.4|94142.4|94265.6|94149.6|94258.4|94142.4|10
1648421480000|2022-03-27 22:51:20|94261.4|94145.4|94263.5|94147.5|94263.6|94147.6|94260.1|94144.1|16
1648421490000|2022-03-27 22:51:30|94267.6|94151.6|94248.8|94132.8|94269.1|94153.1|94248.8|94132.8|8
1648421500000|2022-03-27 22:51:40|94250.3|94134.3|94264|94148|94264|94148|94250.3|94134.3|9
1648421510000|2022-03-27 22:51:50|94265.4|94149.4|94253.8|94137.8|94268.1|94152.1|94253.8|94137.8|7
1648421520000|2022-03-27 22:52:00|94258.6|94142.6|94259.8|94143.8|94262.2|94146.2|94257.5|94141.5|5
1648421530000|2022-03-27 22:52:10|94260.8|94144.8|94256.1|94140.1|94264.1|94148.1|94256.1|94140.1|12
1648421540000|2022-03-27 22:52:20|94258.5|94142.5|94262.3|94146.3|94264.3|94148.3|94257.4|94141.4|11
1648421550000|2022-03-27 22:52:30|94263.6|94147.6|94255.4|94139.4|94263.6|94147.6|94255.4|94139.4|11
1648421560000|2022-03-27 22:52:40|94256.9|94140.9|94260.4|94144.4|94262.6|94146.6|94256.9|94140.9|7
1648421570000|2022-03-27 22:52:50|94261.3|94145.3|94257.3|94141.3|94265.4|94149.4|94254.8|94138.8|14
1648421580000|2022-03-27 22:53:00|94260.1|94144.1|94260.3|94144.3|94263|94147|94258.5|94142.5|8
1648421590000|2022-03-27 22:53:10|94261.2|94145.2|94270.1|94154.1|94270.5|94154.5|94261.2|94145.2|12
1648421600000|2022-03-27 22:53:20|94269.6|94153.6|94256.1|94140.1|94269.8|94153.8|94256.1|94140.1|9
1648421610000|2022-03-27 22:53:30|94258.7|94142.7|94272.3|94156.3|94272.5|94156.5|94258.2|94142.2|25
1648421620000|2022-03-27 22:53:40|94273.3|94157.3|94269.6|94153.6|94275|94159|94266.3|94150.3|14
1648421630000|2022-03-27 22:53:50|94270.3|94154.3|94272|94156|94273.6|94157.6|94270.3|94154.3|8
1648421640000|2022-03-27 22:54:00|94273.1|94157.1|94276.6|94160.6|94277.3|94161.3|94268.9|94152.9|15
1648421650000|2022-03-27 22:54:10|94280.6|94164.6|94280.3|94164.3|94283|94167|94279.2|94163.2|15
1648421660000|2022-03-27 22:54:20|94280.1|94164.1|94279.8|94163.8|94280.1|94164.1|94276|94160|16
1648421670000|2022-03-27 22:54:30|94280.2|94164.2|94281.1|94165.1|94281.3|94165.3|94279.1|94163.1|14
1648421680000|2022-03-27 22:54:40|94281.8|94165.8|94282.9|94166.9|94284.8|94168.8|94281.8|94165.8|14
1648421690000|2022-03-27 22:54:50|94274.6|94158.6|94279.3|94163.3|94279.7|94163.7|94274.6|94158.6|12
1648421700000|2022-03-27 22:55:00|94278.9|94162.9|94275.6|94159.6|94280.1|94164.1|94273.6|94157.6|19
1648421710000|2022-03-27 22:55:10|94274.8|94158.8|94274.8|94158.8|94277.5|94161.5|94274.7|94158.7|7
1648421720000|2022-03-27 22:55:20|94268.7|94152.7|94275.5|94159.5|94275.5|94159.5|94268.7|94152.7|7
1648421730000|2022-03-27 22:55:30|94275|94159|94277.8|94161.8|94277.8|94161.8|94274.2|94158.2|14
1648421740000|2022-03-27 22:55:40|94277.6|94161.6|94278.7|94162.7|94278.7|94162.7|94275.8|94159.8|8
1648421750000|2022-03-27 22:55:50|94272.6|94156.6|94275.9|94159.9|94277.4|94161.4|94272.6|94156.6|15
1648421760000|2022-03-27 22:56:00|94274.3|94158.3|94274.9|94158.9|94277.5|94161.5|94274.3|94158.3|5
1648421770000|2022-03-27 22:56:10|94277|94161|94275|94159|94277|94161|94269.4|94153.4|7
1648421780000|2022-03-27 22:56:20|94274.9|94158.9|94269.1|94153.1|94274.9|94158.9|94267.7|94151.7|12
1648421790000|2022-03-27 22:56:30|94267.7|94151.7|94275.5|94159.5|94276.7|94160.7|94267.7|94151.7|12
1648421800000|2022-03-27 22:56:40|94276.4|94160.4|94275.3|94159.3|94278.8|94162.8|94275|94159|10
1648421810000|2022-03-27 22:56:50|94277|94161|94270.9|94154.9|94278.2|94162.2|94268.5|94152.5|15
1648421820000|2022-03-27 22:57:00|94273|94157|94277.5|94161.5|94277.5|94161.5|94271.1|94155.1|8
1648421830000|2022-03-27 22:57:10|94277.6|94161.6|94271.3|94155.3|94278.8|94162.8|94268.6|94152.6|8
1648421840000|2022-03-27 22:57:20|94272.7|94156.7|94270.6|94154.6|94274.4|94158.4|94270.4|94154.4|8
1648421850000|2022-03-27 22:57:30|94272.8|94156.8|94267.7|94151.7|94274.7|94158.7|94267.7|94151.7|8
1648421860000|2022-03-27 22:57:40|94273.9|94157.9|94272.6|94156.6|94275.3|94159.3|94272.4|94156.4|8
1648421870000|2022-03-27 22:57:50|94278.6|94162.6|94274|94158|94278.6|94162.6|94274|94158|13
1648421880000|2022-03-27 22:58:00|94273.9|94157.9|94269.2|94153.2|94274|94158|94261.6|94145.6|9
1648421890000|2022-03-27 22:58:10|94271|94155|94278.1|94162.1|94278.2|94162.2|94271|94155|7
1648421900000|2022-03-27 22:58:20|94277.4|94161.4|94270.1|94154.1|94277.4|94161.4|94265.6|94149.6|6
1648421910000|2022-03-27 22:58:30|94271.4|94155.4|94271.2|94155.2|94272.4|94156.4|94268.9|94152.9|11
1648421920000|2022-03-27 22:58:40|94272|94156|94274.3|94158.3|94274.5|94158.5|94272|94156|3
1648421930000|2022-03-27 22:58:50|94276.8|94160.8|94267.7|94151.7|94277.3|94161.3|94263.3|94147.3|13
1648421940000|2022-03-27 22:59:00|94268|94152|94273.3|94157.3|94275|94159|94268|94152|20
1648421950000|2022-03-27 22:59:10|94273.5|94157.5|94269|94153|94274.6|94158.6|94265.7|94149.7|7
1648421960000|2022-03-27 22:59:20|94270.3|94154.3|94271|94155|94271.7|94155.7|94270.3|94154.3|5
1648421970000|2022-03-27 22:59:30|94271.3|94155.3|94266.6|94150.6|94271.3|94155.3|94262.9|94146.9|9
1648421980000|2022-03-27 22:59:40|94264.9|94148.9|94275|94159|94275|94159|94264.9|94148.9|6
1648421990000|2022-03-27 22:59:50|94275.3|94159.3|94271.5|94155.5|94275.9|94159.9|94263.5|94147.5|14
1648422000000|2022-03-27 23:00:00|94269|94153|94273.9|94157.9|94280.1|94164.1|94269|94153|43
1648422010000|2022-03-27 23:00:10|94273.2|94157.2|94270|94154|94276.5|94160.5|94267.7|94151.7|24
1648422020000|2022-03-27 23:00:20|94269.9|94153.9|94274.4|94158.4|94275.8|94159.8|94269.9|94153.9|8
1648422030000|2022-03-27 23:00:30|94275.2|94159.2|94279.6|94163.6|94281.6|94165.6|94274.8|94158.8|22
1648422040000|2022-03-27 23:00:40|94278.8|94162.8|94272.4|94156.4|94279.5|94163.5|94263.3|94147.3|15
1648422050000|2022-03-27 23:00:50|94272.1|94156.1|94273.7|94157.7|94275|94159|94270.4|94154.4|26
1648422060000|2022-03-27 23:01:00|94273.6|94157.6|94279.9|94163.9|94281.7|94165.7|94270.9|94154.9|28
1648422070000|2022-03-27 23:01:10|94279.2|94163.2|94275.6|94159.6|94280.1|94164.1|94274.5|94158.5|24
1648422080000|2022-03-27 23:01:20|94278.7|94162.7|94272.9|94156.9|94279.9|94163.9|94272.5|94156.5|8
1648422090000|2022-03-27 23:01:30|94272.6|94156.6|94275|94159|94277|94161|94272.6|94156.6|16
1648422100000|2022-03-27 23:01:40|94274|94158|94274.2|94158.2|94276.2|94160.2|94274|94158|16
1648422110000|2022-03-27 23:01:50|94275.6|94159.6|94269.1|94153.1|94276.2|94160.2|94268.8|94152.8|17
1648422120000|2022-03-27 23:02:00|94269.4|94153.4|94277.1|94161.1|94279.2|94163.2|94269.4|94153.4|26
1648422130000|2022-03-27 23:02:10|94277.3|94161.3|94272.2|94156.2|94279|94163|94272.2|94156.2|16
1648422140000|2022-03-27 23:02:20|94273|94157|94275.1|94159.1|94275.9|94159.9|94272.5|94156.5|19
1648422150000|2022-03-27 23:02:30|94275.4|94159.4|94271.3|94155.3|94277.8|94161.8|94270.7|94154.7|17
1648422160000|2022-03-27 23:02:40|94272|94156|94277.2|94161.2|94278.6|94162.6|94272|94156|16
1648422170000|2022-03-27 23:02:50|94278.8|94162.8|94274.8|94158.8|94279.6|94163.6|94269.5|94153.5|19
1648422180000|2022-03-27 23:03:00|94275.4|94159.4|94279.3|94163.3|94282.3|94166.3|94275.4|94159.4|22
1648422190000|2022-03-27 23:03:10|94279|94163|94281.3|94165.3|94281.3|94165.3|94277|94161|26
1648422200000|2022-03-27 23:03:20|94280.7|94164.7|94279.5|94163.5|94281.8|94165.8|94279.5|94163.5|14
1648422210000|2022-03-27 23:03:30|94280.8|94164.8|94283.5|94167.5|94285.4|94169.4|94280.8|94164.8|15
1648422220000|2022-03-27 23:03:40|94282.7|94166.7|94281|94165|94284.3|94168.3|94276.2|94160.2|14
1648422230000|2022-03-27 23:03:50|94281.9|94165.9|94281.7|94165.7|94282.3|94166.3|94280.9|94164.9|9
1648422240000|2022-03-27 23:04:00|94286.1|94170.1|94282|94166|94286.1|94170.1|94275.7|94159.7|16
1648422250000|2022-03-27 23:04:10|94280.8|94164.8|94273.3|94157.3|94281.7|94165.7|94273.3|94157.3|30
1648422260000|2022-03-27 23:04:20|94272.8|94156.8|94278.6|94162.6|94279.1|94163.1|94272.8|94156.8|23
1648422270000|2022-03-27 23:04:30|94279.3|94163.3|94286.3|94170.3|94293.4|94177.4|94274.8|94160.3|36
1648422280000|2022-03-27 23:04:40|94284.7|94168.7|94290.1|94174.1|94290.4|94177.6|94274.3|94167.4|23
1648422290000|2022-03-27 23:04:50|94290.5|94174.5|94282.5|94166.5|94291.3|94175.3|94280.9|94164.9|19
1648422300000|2022-03-27 23:05:00|94284.7|94168.7|94279.8|94163.8|94284.7|94168.7|94279.4|94163.4|28
1648422310000|2022-03-27 23:05:10|94280.1|94164.1|94276.9|94160.9|94280.1|94164.1|94275.4|94159.4|25
1648422320000|2022-03-27 23:05:20|94278.2|94162.2|94280|94164|94280.6|94164.6|94278.2|94162.2|13
1648422330000|2022-03-27 23:05:30|94272.1|94156.1|94278.7|94162.7|94278.8|94162.8|94272.1|94156.1|13
1648422340000|2022-03-27 23:05:40|94278.2|94162.2|94276.6|94160.6|94278.2|94162.2|94271.7|94155.7|14
1648422350000|2022-03-27 23:05:50|94277.9|94161.9|94281.5|94165.5|94281.6|94165.6|94274.4|94158.4|17
1648422360000|2022-03-27 23:06:00|94281.6|94165.6|94277.9|94161.9|94281.6|94165.6|94276.8|94160.8|22
1648422370000|2022-03-27 23:06:10|94278.2|94162.2|94276.6|94160.6|94280.2|94164.2|94276.6|94160.6|23
1648422380000|2022-03-27 23:06:20|94281.4|94165.4|94273|94157|94281.4|94165.4|94270.3|94154.3|22
1648422390000|2022-03-27 23:06:30|94273.6|94157.6|94267.3|94151.3|94275.3|94159.3|94255.9|94143.6|21
1648422400000|2022-03-27 23:06:40|94265.2|94149.2|94264.3|94148.3|94267.4|94151.4|94264.3|94148.3|12
1648422410000|2022-03-27 23:06:50|94266.7|94150.7|94264.9|94148.9|94266.9|94150.9|94260|94144|13
1648422420000|2022-03-27 23:07:00|94265.6|94149.6|94259|94143|94269|94153|94259|94143|34
1648422430000|2022-03-27 23:07:10|94258.9|94142.9|94262.2|94146.2|94267.3|94151.3|94258.9|94142.9|27
1648422440000|2022-03-27 23:07:20|94262.3|94146.3|94265|94149|94265|94149|94259.7|94143.7|18
1648422450000|2022-03-27 23:07:30|94265.9|94149.9|94268.5|94152.5|94269.2|94153.2|94264.7|94148.7|24
1648422460000|2022-03-27 23:07:40|94261.2|94145.2|94266.6|94150.6|94267.6|94151.6|94261.2|94145.2|19
1648422470000|2022-03-27 23:07:50|94267.8|94151.8|94267.5|94151.5|94269.8|94153.8|94264.6|94148.6|19
1648422480000|2022-03-27 23:08:00|94268.5|94152.5|94271.2|94155.2|94272.3|94156.3|94268.5|94152.5|19
1648422490000|2022-03-27 23:08:10|94270.4|94154.4|94272.2|94156.2|94272.8|94156.8|94270.4|94154.4|18
1648422500000|2022-03-27 23:08:20|94272.4|94156.4|94267.6|94151.6|94274.8|94158.8|94264|94148|12
1648422510000|2022-03-27 23:08:30|94267.9|94151.9|94271.9|94155.9|94271.9|94155.9|94267.9|94151.9|21
1648422520000|2022-03-27 23:08:40|94271.1|94155.1|94268.5|94152.5|94274.6|94158.6|94268.5|94152.5|23
1648422530000|2022-03-27 23:08:50|94269.2|94153.2|94276.1|94160.1|94276.1|94160.1|94269.2|94153.2|12
1648422540000|2022-03-27 23:09:00|94276.3|94160.3|94277.7|94161.7|94277.7|94161.7|94276.3|94160.3|3
1648422550000|2022-03-27 23:09:10|94278.9|94162.9|94280.2|94164.2|94280.2|94164.2|94278.9|94162.9|2
1648422560000|2022-03-27 23:09:20|94280|94164|94274.9|94158.9|94280|94164|94272.5|94156.5|6
1648422570000|2022-03-27 23:09:30|94272|94156|94268.9|94152.9|94278.2|94162.2|94268.3|94152.3|23
1648422580000|2022-03-27 23:09:40|94268.6|94152.6|94269.6|94153.6|94270|94154|94268.4|94152.4|16
1648422590000|2022-03-27 23:09:50|94270.1|94154.1|94269.2|94153.2|94270.8|94154.8|94268|94152|10
1648422600000|2022-03-27 23:10:00|94269.9|94153.9|94272.2|94156.2|94272.2|94156.2|94269.8|94153.8|13
1648422610000|2022-03-27 23:10:10|94272.7|94156.7|94272.8|94156.8|94273.4|94157.4|94265.5|94149.5|23
1648422620000|2022-03-27 23:10:20|94271.1|94155.1|94273.6|94157.6|94277.1|94161.1|94271.1|94155.1|11
1648422630000|2022-03-27 23:10:30|94273.5|94157.5|94269.2|94153.2|94275.4|94159.4|94268.4|94152.4|17
1648422640000|2022-03-27 23:10:40|94271.1|94155.1|94277|94161|94277|94161|94269.8|94153.8|12
1648422650000|2022-03-27 23:10:50|94277.3|94161.3|94250.3|94179.2|94277.3|94179.2|94250.3|94150.4|15
1648422660000|2022-03-27 23:11:00|94238.9|94188.9|94271.8|94156.8|94273.1|94188.9|94238.9|94154.9|18
1648422670000|2022-03-27 23:11:10|94271.3|94155.3|94263.5|94147.5|94271.3|94155.3|94259.6|94143.6|23
1648422680000|2022-03-27 23:11:20|94264.6|94148.6|94264|94148|94264.6|94148.6|94263.5|94147.5|6
1648422690000|2022-03-27 23:11:30|94263.9|94147.9|94263.2|94147.2|94265|94149|94262.1|94147.2|13
1648422700000|2022-03-27 23:11:40|94265.8|94149.8|94247|94154.7|94267.1|94154.7|94247|94137.8|12
1648422710000|2022-03-27 23:11:50|94254.7|94145.4|94252.6|94156.6|94263.5|94164.3|94241.9|94145.4|10
1648422720000|2022-03-27 23:12:00|94262.9|94146.9|94264|94148|94267.3|94162.7|94254.5|94143.9|14
1648422730000|2022-03-27 23:12:10|94263.1|94147.1|94264.4|94148.4|94264.5|94148.5|94261.6|94145.6|11
1648422740000|2022-03-27 23:12:20|94262|94149.8|94266|94150|94266|94150|94262|94148.7|21
1648422750000|2022-03-27 23:12:30|94266.1|94150.1|94264.3|94148.3|94266.1|94150.1|94264|94148|40
1648422760000|2022-03-27 23:12:40|94264.9|94148.9|94264.5|94148.5|94266.2|94150.2|94263.4|94147.4|16
1648422770000|2022-03-27 23:12:50|94264.3|94148.3|94265.7|94149.7|94267.7|94151.7|94263.7|94147.7|14
1648422780000|2022-03-27 23:13:00|94266.3|94150.3|94264.3|94148.3|94268.4|94152.4|94259|94146.9|28
1648422790000|2022-03-27 23:13:10|94265.9|94149.9|94264.7|94148.7|94265.9|94149.9|94263.2|94147.2|23
1648422800000|2022-03-27 23:13:20|94265.3|94149.3|94265.4|94149.4|94267.5|94151.5|94265.1|94149.1|13
1648422810000|2022-03-27 23:13:30|94265.5|94149.5|94261.6|94145.6|94270|94154|94261.6|94145.6|24
1648422820000|2022-03-27 23:13:40|94262.1|94146.1|94259.2|94143.8|94262.5|94146.5|94256.3|94141.7|25
1648422830000|2022-03-27 23:13:50|94260.3|94144.3|94262.5|94146.5|94262.5|94146.5|94259.2|94143.2|24
1648422840000|2022-03-27 23:14:00|94261.9|94145.9|94257.5|94145.2|94262.6|94147.4|94251|94142.4|26
1648422850000|2022-03-27 23:14:10|94259.3|94143.3|94251.3|94148.1|94259.9|94148.4|94251.3|94142.7|11
1648422860000|2022-03-27 23:14:20|94256.7|94144.4|94257.8|94141.8|94260.5|94145.3|94254.9|94141.6|11
1648422870000|2022-03-27 23:14:30|94259|94143|94262.7|94146.7|94262.7|94146.7|94258.9|94143|15
1648422880000|2022-03-27 23:14:40|94263|94147|94259.3|94143.3|94264.1|94148.1|94252.1|94143.3|7
1648422890000|2022-03-27 23:14:50|94261.2|94145.2|94259.2|94143.2|94261.4|94145.4|94257.2|94143.2|8
1648422900000|2022-03-27 23:15:00|94259|94143|94224.9|94140.6|94259|94143|94221.1|94126.6|63
1648422910000|2022-03-27 23:15:10|94227.1|94137.2|94214|94121.6|94237.4|94140.5|94213.5|94105.2|48
1648422920000|2022-03-27 23:15:20|94220.8|94115.6|94213.8|94128.6|94230|94132.8|94206.2|94110.4|31
1648422930000|2022-03-27 23:15:30|94216.2|94126.1|94211.3|94128.2|94224.7|94129.2|94211.3|94118.9|20
1648422940000|2022-03-27 23:15:40|94212.9|94127.5|94206.6|94133.9|94217.5|94133.9|94206.6|94122.3|15
1648422950000|2022-03-27 23:15:50|94207.4|94133.2|94225.7|94119.2|94225.7|94133.9|94207.4|94116.8|19
1648422960000|2022-03-27 23:16:00|94211.2|94130.7|94214.6|94129.3|94224.4|94130.8|94211.2|94121.1|17
1648422970000|2022-03-27 23:16:10|94215.8|94126.9|94217.9|94133.5|94227.4|94136.1|94208.8|94122.4|18
1648422980000|2022-03-27 23:16:20|94221.7|94130.3|94222.9|94128.5|94226.8|94135.7|94215.6|94125.2|11
1648422990000|2022-03-27 23:16:30|94226.7|94125.3|94225.7|94131.2|94235.8|94131.2|94224.3|94119.8|17
1648423000000|2022-03-27 23:16:40|94225.9|94131.1|94225.5|94137.8|94233.6|94140.7|94224|94130.9|26
1648423010000|2022-03-27 23:16:50|94225|94137.7|94219.7|94137.7|94229.5|94142.8|94215.6|94133.3|18
1648423020000|2022-03-27 23:17:00|94219.2|94137.8|94227.5|94130.7|94227.5|94139.2|94213.5|94130.4|27
1648423030000|2022-03-27 23:17:10|94225.3|94127|94217.5|94116.4|94231.1|94132.1|94209|94115|36
1648423040000|2022-03-27 23:17:20|94218.2|94116.5|94218.4|94102.4|94218.4|94130.4|94201.2|94098.6|31
1648423050000|2022-03-27 23:17:30|94222.1|94106.1|94207.9|94121.4|94222.1|94123.5|94206.7|94106.1|30
1648423060000|2022-03-27 23:17:40|94207.8|94121.3|94201.3|94113.8|94207.8|94121.3|94199.4|94112.2|28
1648423070000|2022-03-27 23:17:50|94204.4|94111.8|94203.6|94108.2|94205.6|94119.2|94193.7|94108.1|13
1648423080000|2022-03-27 23:18:00|94203.7|94110.6|94205.2|94104.6|94205.2|94114.9|94197.4|94097.1|26
1648423090000|2022-03-27 23:18:10|94203.3|94105.5|94207.1|94112.9|94207.1|94112.9|94193.8|94105.5|34
1648423100000|2022-03-27 23:18:20|94205.2|94113.1|94203.3|94120.5|94207.7|94120.5|94203.3|94113.1|16
1648423110000|2022-03-27 23:18:30|94187|94137|94187.1|94137.1|94207.1|94137.3|94185.8|94119.9|22
1648423120000|2022-03-27 23:18:40|94187.2|94137.2|94193.4|94122.6|94198.4|94137.2|94182.4|94117.1|24
1648423130000|2022-03-27 23:18:50|94182.8|94132.8|94202.9|94108.2|94202.9|94133.8|94182.3|94107.3|23
1648423140000|2022-03-27 23:19:00|94192.7|94120|94196.2|94117.3|94199.2|94120|94191.9|94111.9|11
1648423150000|2022-03-27 23:19:10|94195.3|94120.8|94191.7|94116.8|94196.3|94120.8|94190.6|94114.6|22
1648423160000|2022-03-27 23:19:20|94192.2|94115.6|94179.3|94129.3|94194.9|94129.6|94178.3|94114.4|26
1648423170000|2022-03-27 23:19:30|94179.1|94129.1|94186.7|94110.4|94190.3|94129.3|94177.1|94107.5|19
1648423180000|2022-03-27 23:19:40|94184.8|94112.8|94190.6|94104|94193.8|94127.4|94177.1|94104|19
1648423190000|2022-03-27 23:19:50|94190.1|94106.5|94188.3|94115.3|94192.1|94115.3|94184.8|94106.5|23
1648423200000|2022-03-27 23:20:00|94190.5|94113.4|94176.8|94126.8|94190.5|94127.4|94176.7|94110.3|33
1648423210000|2022-03-27 23:20:10|94177.1|94127.1|94187.1|94114.5|94187.1|94127.1|94175.6|94114.4|21
1648423220000|2022-03-27 23:20:20|94176.2|94126.2|94175.7|94125.7|94187.1|94126.2|94175.5|94113.9|12
1648423230000|2022-03-27 23:20:30|94186.2|94115.4|94194.7|94101.4|94195.1|94115.4|94186.2|94100.6|15
1648423240000|2022-03-27 23:20:40|94195.6|94101.6|94183.7|94109.8|94195.6|94110.8|94180.9|94100.6|27
1648423250000|2022-03-27 23:20:50|94182.8|94110.6|94184.4|94110|94184.8|94110.7|94182.6|94107|10
1648423260000|2022-03-27 23:21:00|94184.3|94107.9|94185.2|94110.6|94185.5|94122.9|94172.4|94107.1|14
1648423270000|2022-03-27 23:21:10|94186.1|94109.4|94167.1|94117.1|94189.2|94121.8|94166.9|94103.1|23
1648423280000|2022-03-27 23:21:20|94178.9|94104.9|94168.2|94118.2|94191.7|94118.9|94166.5|94093.2|31
1648423290000|2022-03-27 23:21:30|94182.3|94102.6|94185.7|94099.2|94190.9|94117.5|94166|94092.7|24
1648423300000|2022-03-27 23:21:40|94187|94098.5|94178.7|94100|94187.2|94117.8|94164.6|94098.5|14
1648423310000|2022-03-27 23:21:50|94177.7|94100.8|94175.7|94104.3|94179.1|94115.5|94164.6|94100.3|24
1648423320000|2022-03-27 23:22:00|94176.4|94104.2|94177.6|94103.7|94178.1|94115.4|94165.4|94102.7|15
1648423330000|2022-03-27 23:22:10|94178.9|94102.6|94178.8|94107.3|94178.9|94118.5|94166.2|94102.6|16
1648423340000|2022-03-27 23:22:20|94178.7|94108|94173.6|94123.6|94192.3|94123.7|94169|94092.4|26
1648423350000|2022-03-27 23:22:30|94173.5|94123.5|94183.5|94111.9|94186|94124.4|94170.7|94108.1|27
1648423360000|2022-03-27 23:22:40|94184.2|94110|94173.3|94123.3|94186.7|94123.3|94172.1|94108|21
1648423370000|2022-03-27 23:22:50|94173.5|94123.5|94182.7|94112.4|94185.6|94123.8|94172.9|94110.2|17
1648423380000|2022-03-27 23:23:00|94183.3|94112.1|94172.7|94122.7|94194.9|94122.9|94171.4|94095.9|15
1648423390000|2022-03-27 23:23:10|94172.6|94122.6|94182.2|94111.8|94188.7|94123.1|94172.2|94105.4|13
1648423400000|2022-03-27 23:23:20|94183.4|94109.8|94180.3|94099.1|94190.8|94122.5|94165.1|94096.3|25
1648423410000|2022-03-27 23:23:30|94178.4|94100.8|94178.7|94107.5|94184.1|94118.8|94165.4|94099.1|22
1648423420000|2022-03-27 23:23:40|94178.8|94107|94167.2|94117.2|94178.8|94118.4|94167.1|94107|9
1648423430000|2022-03-27 23:23:50|94166.7|94116.7|94177.3|94101.5|94185.2|94116.7|94162.8|94095.2|28
1648423440000|2022-03-27 23:24:00|94165.1|94115.1|94168.1|94118.1|94191.3|94119|94165.1|94092.1|23
1648423450000|2022-03-27 23:24:10|94168|94118|94185.5|94090.4|94185.5|94118|94166.3|94090.4|38
1648423460000|2022-03-27 23:24:20|94185.3|94089|94191.4|94096.5|94195.3|94108.4|94175.6|94081.2|30
1648423470000|2022-03-27 23:24:30|94187.3|94104.6|94200.2|94101.8|94203.6|94120.5|94170|94098.3|45
1648423480000|2022-03-27 23:24:40|94193.3|94108.7|94202.3|94096.8|94212.4|94112.8|94190.8|94096.8|28
1648423490000|2022-03-27 23:24:50|94201|94099.1|94194.4|94108.6|94209|94114.3|94189.7|94092.8|10
1648423500000|2022-03-27 23:25:00|94176.6|94126.6|94189.7|94114.2|94192.2|94127.2|94176.6|94111|15
1648423510000|2022-03-27 23:25:10|94191.7|94112|94177.9|94127.9|94193.3|94128.9|94177.9|94111.1|13
1648423520000|2022-03-27 23:25:20|94178|94128|94201.6|94126.5|94215.6|94140.9|94177.9|94109.9|27
1648423530000|2022-03-27 23:25:30|94202.3|94125.5|94214.8|94113.6|94214.8|94139|94188.6|94113.6|11
1648423540000|2022-03-27 23:25:40|94210|94117.9|94203.2|94123.4|94213|94128.7|94199.2|94112.9|8
1648423550000|2022-03-27 23:25:50|94210.3|94110.6|94212.7|94118.6|94222.8|94125.2|94200.4|94110.6|35
1648423560000|2022-03-27 23:26:00|94210.9|94120.2|94204.8|94125.2|94210.9|94125.6|94201.4|94120.2|30
1648423570000|2022-03-27 23:26:10|94203.6|94126.3|94198.8|94121.3|94214|94128.6|94198.8|94112.3|31
1648423580000|2022-03-27 23:26:20|94197.6|94119.1|94192.9|94114.1|94199.5|94131|94178.9|94102.1|31
1648423590000|2022-03-27 23:26:30|94199|94108.3|94200.3|94115|94207.3|94120.6|94193.4|94108.3|41
1648423600000|2022-03-27 23:26:40|94198.1|94116.2|94196.9|94117.7|94200.9|94120.1|94195.3|94113.9|15
1648423610000|2022-03-27 23:26:50|94199.5|94115.6|94195.2|94117.9|94199.5|94119.5|94192.6|94115.2|29
1648423620000|2022-03-27 23:27:00|94195.4|94117.3|94196.4|94117.6|94197.5|94131.3|94180.9|94116|21
1648423630000|2022-03-27 23:27:10|94196|94117.1|94198|94121.7|94205.8|94133.4|94182|94114.2|41
1648423640000|2022-03-27 23:27:20|94198.3|94121.3|94188.6|94138.6|94199.8|94138.7|94185.7|94121.3|15
1648423650000|2022-03-27 23:27:30|94188.4|94138.4|94202.2|94118.5|94203.9|94140.7|94188.2|94118.3|23
1648423660000|2022-03-27 23:27:40|94200.7|94119.9|94198.3|94122|94200.9|94133.9|94183.9|94119|8
1648423670000|2022-03-27 23:27:50|94199.7|94121.9|94196.7|94120.7|94203.1|94135.5|94184.9|94120.6|14
1648423680000|2022-03-27 23:28:00|94184|94134|94172.7|94122.7|94197.6|94134|94172.7|94103.9|25
1648423690000|2022-03-27 23:28:10|94173|94123|94190.2|94113.2|94193.6|94123.6|94172.1|94109|29
1648423700000|2022-03-27 23:28:20|94193.3|94110.7|94189.8|94116.8|94195.9|94117.7|94188.6|94110.7|13
1648423710000|2022-03-27 23:28:30|94192.9|94113.9|94185|94115|94193.2|94127|94174.3|94111.3|25
1648423720000|2022-03-27 23:28:40|94189.8|94112.4|94191.9|94110.2|94191.9|94113.6|94187.8|94109.9|8
1648423730000|2022-03-27 23:28:50|94204.5|94101.1|94193.9|94120.5|94205.2|94132.7|94175.4|94101.1|31
1648423740000|2022-03-27 23:29:00|94182.4|94132.4|94192.3|94120|94195.7|94132.4|94180.3|94113.6|21
1648423750000|2022-03-27 23:29:10|94196.6|94116.3|94188.2|94111.6|94196.6|94116.3|94188.1|94110.5|20
1648423760000|2022-03-27 23:29:20|94190.5|94108.6|94187.1|94113.9|94192.7|94125.6|94175.3|94108.6|11
1648423770000|2022-03-27 23:29:30|94197.8|94103.5|94180.4|94130.4|94200.7|94132|94180.3|94101|28
1648423780000|2022-03-27 23:29:40|94180.3|94130.3|94197.5|94116|94199.5|94130.3|94179.8|94110|28
1648423790000|2022-03-27 23:29:50|94197.4|94116.9|94194.3|94116.7|94201.8|94116.9|94192.8|94105.5|22
1648423800000|2022-03-27 23:30:00|94193.2|94118.1|94191.3|94118.8|94196|94118.8|94191.3|94115.6|26
1648423810000|2022-03-27 23:30:10|94192.4|94117.5|94181.7|94131.7|94193.2|94132.6|94180|94116.4|17
1648423820000|2022-03-27 23:30:20|94182|94132|94190.8|94114.5|94192.9|94132|94179.1|94114.5|24
1648423830000|2022-03-27 23:30:30|94192.8|94113.1|94188.9|94115.2|94201.7|94127.6|94177.6|94103.5|10
1648423840000|2022-03-27 23:30:40|94190.5|94114.1|94193.3|94111.4|94193.3|94114.1|94190.5|94111.4|6
1648423850000|2022-03-27 23:30:50|94191.2|94102.7|94195.3|94108.2|94195.3|94127.8|94176.9|94102.7|12
1648423860000|2022-03-27 23:31:00|94194.9|94108.5|94191.3|94112.9|94194.9|94115|94187.7|94108.5|18
1648423870000|2022-03-27 23:31:10|94192.6|94111.7|94194.9|94110|94194.9|94113.4|94190.2|94109.7|12
1648423880000|2022-03-27 23:31:20|94193.2|94113.4|94177.6|94127.6|94193.7|94128.5|94177.5|94112.8|7
1648423890000|2022-03-27 23:31:30|94188.6|94115.4|94188.7|94115.7|94192.4|94115.7|94188.6|94112.9|7
1648423900000|2022-03-27 23:31:40|94190.8|94120.8|94174.8|94124.8|94196.1|94124.8|94174.8|94099.5|8
1648423910000|2022-03-27 23:31:50|94175.7|94125.7|94184.4|94113.4|94188.2|94125.7|94175.7|94110.5|9
1648423920000|2022-03-27 23:32:00|94178|94128|94192|94117|94192|94128.1|94176.9|94114|18
1648423930000|2022-03-27 23:32:10|94191.5|94117.2|94194.3|94113.5|94194.3|94129.3|94178.5|94113|13
1648423940000|2022-03-27 23:32:20|94192.9|94114.5|94191.6|94114.9|94192.9|94128.4|94178|94113.6|13
1648423950000|2022-03-27 23:32:30|94191.4|94115|94180.2|94130.2|94193.8|94131.1|94180.1|94112.9|12
1648423960000|2022-03-27 23:32:40|94179.5|94129.5|94194.7|94116.1|94202.9|94129.5|94173.5|94108.9|20
1648423970000|2022-03-27 23:32:50|94197|94115.4|94192.9|94121.5|94199.1|94132.4|94182.4|94111.9|9
1648423980000|2022-03-27 23:33:00|94182.5|94132.5|94197.5|94125.8|94199.7|94135.2|94181.5|94120.7|22
1648423990000|2022-03-27 23:33:10|94199.2|94126.2|94187.1|94137.1|94199.8|94137.4|94186.8|94124.3|15
1648424000000|2022-03-27 23:33:20|94198.3|94125.4|94187.5|94137.5|94198.3|94138.1|94186.8|94125.4|10
1648424010000|2022-03-27 23:33:30|94187.3|94137.3|94202.1|94112.2|94202.1|94137.3|94184.5|94112.2|19
1648424020000|2022-03-27 23:33:40|94197.8|94116.9|94198.9|94124.8|94198.9|94136.7|94186.2|94116.9|12
1648424030000|2022-03-27 23:33:50|94200.1|94122.6|94198.1|94126.5|94200.3|94137|94186.2|94122.6|13
1648424040000|2022-03-27 23:34:00|94199.2|94125.1|94198.6|94125.2|94199.2|94137.2|94186.7|94124.9|11
1648424050000|2022-03-27 23:34:10|94200.3|94122.9|94184.5|94134.5|94201.4|94138.2|94182.5|94120|22
1648424060000|2022-03-27 23:34:20|94185.6|94135.6|94185.9|94135.9|94196.8|94136.6|94184.6|94124.1|16
1648424070000|2022-03-27 23:34:30|94197.1|94123.7|94180.8|94130.8|94198.1|94134.7|94179.9|94115.3|33
1648424080000|2022-03-27 23:34:40|94180.4|94130.4|94180.2|94130.2|94190.9|94130.6|94179.5|94119.7|13
1648424090000|2022-03-27 23:34:50|94180.3|94130.3|94180.7|94130.7|94195|94130.7|94179.7|94116.9|14
1648424100000|2022-03-27 23:35:00|94180.8|94130.8|94191.8|94121.7|94205.2|94132|94176.3|94102.2|30
1648424110000|2022-03-27 23:35:10|94193.3|94120.6|94193|94119.7|94195.3|94132.1|94180.8|94118.3|13
1648424120000|2022-03-27 23:35:20|94181.4|94131.4|94205.1|94110.4|94206.5|94131.7|94181.3|94108.4|15
1648424130000|2022-03-27 23:35:30|94205.7|94110.1|94194.6|94119.1|94207.3|94134.1|94184.1|94107|17
1648424140000|2022-03-27 23:35:40|94194|94118.8|94193.2|94119.2|94196.4|94119.9|94192.6|94116|22
1648424150000|2022-03-27 23:35:50|94194.6|94119.8|94181.7|94131.7|94196.8|94131.7|94181.7|94117|10
1648424160000|2022-03-27 23:36:00|94181.9|94131.9|94179.8|94129.8|94192.4|94132.8|94179.8|94119.7|20
1648424170000|2022-03-27 23:36:10|94194.9|94113.9|94194.5|94119.9|94198.1|94133.8|94179.1|94113.9|36
1648424180000|2022-03-27 23:36:20|94197.7|94116.2|94196.1|94117|94197.7|94131.1|94181.1|94113|17
1648424190000|2022-03-27 23:36:30|94198.5|94115|94192.3|94120.9|94201.1|94132.2|94182.1|94112.6|12
1648424200000|2022-03-27 23:36:40|94192.2|94120.8|94183.3|94133.3|94195.7|94134.6|94181.7|94120.2|18
1648424210000|2022-03-27 23:36:50|94193.9|94123.2|94180.7|94130.7|94195.5|94133.7|94180.7|94119.8|28
1648424220000|2022-03-27 23:37:00|94180.8|94130.8|94193.7|94114.6|94195.9|94135|94177.4|94113.4|46
1648424230000|2022-03-27 23:37:10|94178.5|94128.5|94191.6|94111.4|94196.5|94128.8|94178.5|94108.3|15
1648424240000|2022-03-27 23:37:20|94192.9|94110.4|94184.1|94111.3|94192.9|94123.5|94172.6|94110.3|24
1648424250000|2022-03-27 23:37:30|94172.4|94122.4|94184.4|94110.6|94184.6|94122.5|94172.1|94109.8|24
1648424260000|2022-03-27 23:37:40|94172.3|94122.3|94174|94124|94187.6|94125.4|94172|94114|21
1648424270000|2022-03-27 23:37:50|94174.1|94124.1|94184|94112.7|94184.8|94124.1|94172.9|94112.1|17
1648424280000|2022-03-27 23:38:00|94173.5|94123.5|94171.9|94121.9|94175.3|94125.3|94171.9|94121.9|22
1648424290000|2022-03-27 23:38:10|94171.5|94121.5|94182.4|94106.6|94190.8|94121.9|94171.5|94099.4|38
1648424300000|2022-03-27 23:38:20|94182|94106.8|94171.5|94121.5|94187.4|94123|94171.5|94103.7|17
1648424310000|2022-03-27 23:38:30|94171.8|94121.8|94184.4|94109.1|94184.9|94121.8|94171.8|94108.3|10
1648424320000|2022-03-27 23:38:40|94171.8|94121.8|94170.9|94120.9|94171.9|94121.9|94170.2|94120.2|24
1648424330000|2022-03-27 23:38:50|94181|94110.3|94170.9|94120.9|94184.2|94120.9|94170.2|94107.4|18
1648424340000|2022-03-27 23:39:00|94181.2|94109.2|94185.2|94106.8|94185.2|94120.7|94170.3|94102.5|22
1648424350000|2022-03-27 23:39:10|94184.1|94108.2|94181.8|94109.3|94190.6|94122.2|94171.1|94100.6|32
1648424360000|2022-03-27 23:39:20|94170.5|94120.5|94169.5|94119.5|94185.5|94120.5|94169.5|94104.7|20
1648424370000|2022-03-27 23:39:30|94181.2|94108.2|94171.8|94121.8|94181.3|94122|94169.6|94108.2|14
1648424380000|2022-03-27 23:39:40|94171.3|94121.3|94183.2|94107.5|94183.2|94121.5|94169.7|94107.5|14
1648424390000|2022-03-27 23:39:50|94181.8|94108.2|94187.5|94105|94187.5|94112.1|94181.6|94103.5|13
1648424400000|2022-03-27 23:40:00|94186.4|94106.5|94197.1|94107.9|94200|94130.1|94171|94106.5|24
1648424410000|2022-03-27 23:40:10|94191.3|94115.7|94186.7|94111.4|94191.9|94125.1|94175|94110.1|36
1648424420000|2022-03-27 23:40:20|94190.6|94109.9|94177.3|94127.3|94190.6|94127.3|94175.3|94109.9|21
1648424430000|2022-03-27 23:40:30|94187.3|94117|94175.2|94125.2|94190.7|94126.5|94175.2|94110.2|17
1648424440000|2022-03-27 23:40:40|94186.9|94113.8|94186.2|94112|94186.9|94125.2|94173.5|94112|14
1648424450000|2022-03-27 23:40:50|94174.3|94124.3|94182.2|94111.7|94183.4|94124.4|94172|94111.7|17
1648424460000|2022-03-27 23:41:00|94182.1|94112|94185.7|94107.9|94190.6|94123.8|94173.8|94106.2|9
1648424470000|2022-03-27 23:41:10|94186.4|94107.1|94193.1|94098.5|94194.3|94110|94184.6|94097.9|8
1648424480000|2022-03-27 23:41:20|94191.4|94100.2|94193.8|94098.6|94193.8|94100.2|94191.4|94098.4|5
1648424490000|2022-03-27 23:41:30|94194.3|94097.7|94176.8|94126.8|94194.3|94127.7|94171.1|94097.7|23
1648424500000|2022-03-27 23:41:40|94176.9|94126.9|94191.3|94117.6|94193|94130.4|94176.9|94115.5|21
1648424510000|2022-03-27 23:41:50|94191.5|94118.6|94200.8|94111.4|94201.3|94120.1|94191.5|94105.6|25
1648424520000|2022-03-27 23:42:00|94201.7|94110.4|94193.1|94113.8|94201.7|94115.9|94186.6|94110.2|33
1648424530000|2022-03-27 23:42:10|94189.1|94112.6|94193|94116.1|94195.7|94120.3|94187.8|94112|18
1648424540000|2022-03-27 23:42:20|94192.9|94116.2|94190.3|94118.7|94192.9|94131.4|94179.2|94116.2|25
1648424550000|2022-03-27 23:42:30|94191.5|94118|94190.2|94119.6|94192.8|94131.7|94179.5|94116.1|35
1648424560000|2022-03-27 23:42:40|94191.3|94118.3|94182.1|94109.5|94195.4|94129.8|94170.3|94098.7|25
1648424570000|2022-03-27 23:42:50|94187.3|94106.7|94187.4|94106.7|94196.8|94108.5|94183.4|94095|27
1648424580000|2022-03-27 23:43:00|94191.1|94102.9|94184.5|94110.8|94191.3|94113.3|94183.9|94102.9|20
1648424590000|2022-03-27 23:43:10|94183.8|94110.7|94189.7|94102.6|94189.7|94110.9|94178.4|94098.7|29
1648424600000|2022-03-27 23:43:20|94189.3|94104.7|94178|94107.9|94189.3|94120.3|94168.8|94102.8|39
1648424610000|2022-03-27 23:43:30|94168.1|94118.1|94180.5|94103.6|94181.7|94118.1|94166.8|94102.6|24
1648424620000|2022-03-27 23:43:40|94180.3|94104.3|94183|94100.1|94183|94117.1|94167.1|94100.1|29
1648424630000|2022-03-27 23:43:50|94183.6|94099.3|94183.6|94106.1|94184.2|94120.5|94170|94099|17
1648424640000|2022-03-27 23:44:00|94185|94106.6|94182.9|94106.3|94186.3|94119.5|94169.3|94103.6|12
1648424650000|2022-03-27 23:44:10|94183.7|94106.2|94168.4|94118.4|94184.3|94120.4|94168.3|94105.3|18
1648424660000|2022-03-27 23:44:20|94168.6|94118.6|94186.6|94101.8|94186.8|94123.5|94168.2|94101.8|18
1648424670000|2022-03-27 23:44:30|94186|94103.6|94184.7|94105.1|94186|94106.8|94184|94102.6|13
1648424680000|2022-03-27 23:44:40|94184.2|94105.6|94189.9|94100.9|94196.3|94105.6|94184.2|94093.1|16
1648424690000|2022-03-27 23:44:50|94191.3|94100.1|94167.6|94117.6|94191.3|94120.3|94167|94100.1|16
1648424700000|2022-03-27 23:45:00|94168.2|94118.2|94177.7|94105.4|94183|94118.2|94166.2|94102.1|35
1648424710000|2022-03-27 23:45:10|94177.2|94105.8|94167.1|94117.1|94179.6|94118.5|94166.8|94101.7|29
1648424720000|2022-03-27 23:45:20|94166.7|94116.7|94177.7|94104|94179|94116.7|94166.2|94102.1|11
1648424730000|2022-03-27 23:45:30|94178|94103.7|94178.2|94099.3|94186.8|94118.8|94164.7|94093|28
1648424740000|2022-03-27 23:45:40|94176.5|94102.5|94176.6|94103.5|94181.1|94116.2|94163.3|94100.4|33
1648424750000|2022-03-27 23:45:50|94165.2|94115.2|94165.5|94115.5|94176.4|94118|94165.1|94103.4|30
1648424760000|2022-03-27 23:46:00|94165.4|94115.4|94166.1|94116.1|94176.4|94117.2|94165.2|94105.1|31
1648424770000|2022-03-27 23:46:10|94176.9|94105.9|94177.4|94104.3|94177.6|94115.7|94165.1|94104.3|21
1648424780000|2022-03-27 23:46:20|94176.4|94105.3|94180.4|94107|94182.1|94119.1|94165.6|94104.8|34
1648424790000|2022-03-27 23:46:30|94179.8|94106.7|94166.7|94116.7|94179.8|94118.4|94163.1|94101.1|34
1648424800000|2022-03-27 23:46:40|94166|94116|94177.4|94104.3|94178|94116.9|94165.3|94104.3|23
1648424810000|2022-03-27 23:46:50|94177.5|94103.8|94175.7|94103.4|94178|94116.5|94165|94103.1|24
1648424820000|2022-03-27 23:47:00|94164.4|94114.4|94165|94115|94166.2|94116.2|94163.3|94113.3|37
1648424830000|2022-03-27 23:47:10|94164.9|94114.9|94164.8|94114.8|94179.8|94117.4|94164|94106.1|39
1648424840000|2022-03-27 23:47:20|94161.8|94111.8|94170.9|94096.1|94174.8|94115.1|94161.4|94096.1|18
1648424850000|2022-03-27 23:47:30|94159.2|94109.2|94162.4|94112.4|94173.7|94112.4|94159.2|94101.5|21
1648424860000|2022-03-27 23:47:40|94161.9|94111.9|94180.6|94107.4|94182.9|94118.9|94161.9|94106.5|25
1648424870000|2022-03-27 23:47:50|94182.3|94105.8|94181.2|94107.8|94184.6|94107.8|94181.2|94104|7
1648424880000|2022-03-27 23:48:00|94171.4|94121.4|94163|94113|94185.5|94121.4|94163|94098.7|25
1648424890000|2022-03-27 23:48:10|94173.6|94102.3|94163.5|94113.5|94180.5|94114.4|94162.8|94099|23
1648424900000|2022-03-27 23:48:20|94163.7|94113.7|94186.6|94107.5|94186.6|94121.4|94163.5|94097.9|26
1648424910000|2022-03-27 23:48:30|94187.7|94106.3|94197.2|94111|94198.7|94123.3|94170.9|94106.3|25
1648424920000|2022-03-27 23:48:40|94197.5|94110.9|94192|94118.6|94200.2|94119|94188.9|94108.1|33
1648424930000|2022-03-27 23:48:50|94190.6|94119.5|94195.3|94115.8|94195.3|94131.2|94181|94115.7|34
1648424940000|2022-03-27 23:49:00|94193.3|94117.1|94199.6|94119|94203.7|94130.7|94180.5|94115|24
1648424950000|2022-03-27 23:49:10|94201.3|94116.7|94198.8|94124.4|94201.4|94134.8|94182.9|94116.7|21
1648424960000|2022-03-27 23:49:20|94196.5|94124.5|94198.2|94117.2|94205.4|94126.2|94193.7|94107.6|29
1648424970000|2022-03-27 23:49:30|94200.6|94119.3|94196.9|94118|94211.4|94135.7|94184.4|94106.9|39
1648424980000|2022-03-27 23:49:40|94202.8|94113.2|94200.6|94113.7|94202.8|94122.8|94195.3|94113.2|18
1648424990000|2022-03-27 23:49:50|94202.1|94113.3|94182.7|94132.7|94202.1|94135.4|94182.6|94113.3|27
1648425000000|2022-03-27 23:50:00|94182|94132|94192.4|94119.4|94192.4|94133.4|94177.4|94116.7|28
1648425010000|2022-03-27 23:50:10|94179.3|94129.3|94190.5|94117.1|94195.3|94129.9|94176.9|94112.3|26
1648425020000|2022-03-27 23:50:20|94178.8|94128.8|94190.6|94105.8|94197.4|94131.4|94178.5|94105.8|19
1648425030000|2022-03-27 23:50:30|94195|94107.8|94194.7|94121.1|94203.7|94123.1|94191.6|94107.8|39
1648425040000|2022-03-27 23:50:40|94199.5|94117.3|94202|94123.1|94208.3|94123.1|94197.2|94114.6|20
1648425050000|2022-03-27 23:50:50|94199.9|94124.4|94187.6|94137.6|94202.3|94137.6|94186.5|94119.6|29
1648425060000|2022-03-27 23:51:00|94187.7|94137.7|94185.7|94135.7|94197.2|94138.1|94185.7|94126.9|28
1648425070000|2022-03-27 23:51:10|94186.4|94136.4|94184.6|94134.6|94197.9|94136.4|94184.2|94125.8|11
1648425080000|2022-03-27 23:51:20|94184.5|94134.5|94185.4|94135.4|94203.5|94138|94183|94114.4|23
1648425090000|2022-03-27 23:51:30|94200.2|94122.5|94211.5|94125.1|94215.7|94141.6|94186.1|94114.9|25
1648425100000|2022-03-27 23:51:40|94211.7|94125.3|94206.2|94125|94211.7|94129.3|94199.5|94121.6|33
1648425110000|2022-03-27 23:51:50|94205.7|94126.2|94199.7|94128.4|94208.5|94137.7|94187.7|94122.9|26
1648425120000|2022-03-27 23:52:00|94199.6|94128.3|94190.1|94140.1|94202.2|94142.2|94188.4|94128.3|31
1648425130000|2022-03-27 23:52:10|94200.4|94129.2|94189.2|94139.2|94208.2|94140.4|94188.8|94122.7|26
1648425140000|2022-03-27 23:52:20|94202.6|94127.4|94200.4|94127.8|94202.6|94141.2|94188|94124.7|28
1648425150000|2022-03-27 23:52:30|94201.9|94130.4|94189.4|94139.4|94202.5|94139.4|94188.1|94127|12
1648425160000|2022-03-27 23:52:40|94201.2|94128.3|94191.3|94141.3|94201.2|94141.3|94188.7|94128.3|15
1648425170000|2022-03-27 23:52:50|94191.5|94141.5|94189|94139|94203.1|94141.5|94188.3|94130.4|12
1648425180000|2022-03-27 23:53:00|94188.9|94138.9|94187.2|94137.2|94190.1|94140.1|94186.8|94136.8|22
1648425190000|2022-03-27 23:53:10|94187.3|94137.3|94193.9|94118.7|94205.9|94137.4|94181.7|94112.8|36
1648425200000|2022-03-27 23:53:20|94181.6|94131.6|94183.7|94133.7|94196.2|94134.2|94181.6|94118.7|17
1648425210000|2022-03-27 23:53:30|94194.6|94122.6|94183.8|94133.8|94195.9|94134.9|94183.1|94122.6|21
1648425220000|2022-03-27 23:53:40|94183.7|94133.7|94195.5|94124.1|94199.4|94134.9|94181.8|94116.7|25
1648425230000|2022-03-27 23:53:50|94196.2|94123.7|94179.9|94129.9|94204.1|94135.2|94178.8|94111|38
1648425240000|2022-03-27 23:54:00|94181.2|94131.2|94181.6|94131.6|94183.1|94133.1|94179.9|94129.9|28
1648425250000|2022-03-27 23:54:10|94181.2|94131.2|94180.1|94130.1|94182.1|94132.1|94180.1|94130.1|29
1648425260000|2022-03-27 23:54:20|94179.9|94129.9|94175|94125|94187|94133.1|94171.2|94109.4|43
1648425270000|2022-03-27 23:54:30|94174.8|94124.8|94187.8|94111.5|94190.5|94126.3|94172.8|94109|25
1648425280000|2022-03-27 23:54:40|94186.5|94110.3|94172.1|94122.1|94190.4|94122.1|94172.1|94109.5|6
1648425290000|2022-03-27 23:54:50|94172.2|94122.2|94189.4|94116.8|94189.4|94128.1|94171.9|94113.3|9
1648425300000|2022-03-27 23:55:00|94191.3|94115.4|94185.5|94111|94191.3|94129.8|94167.2|94108.2|30
1648425310000|2022-03-27 23:55:10|94184.3|94108.9|94169.3|94119.3|94185.6|94122.5|94169.3|94103|32
1648425320000|2022-03-27 23:55:20|94178.9|94107.5|94178.4|94108|94186.4|94108.1|94178.4|94102.6|50
1648425330000|2022-03-27 23:55:30|94178.3|94107.9|94163.4|94113.4|94181.9|94116.5|94163.2|94104.9|23
1648425340000|2022-03-27 23:55:40|94163.9|94113.9|94163.8|94113.8|94166.9|94116.9|94163|94113|22
1648425350000|2022-03-27 23:55:50|94164.3|94114.3|94157.9|94107.9|94174.8|94114.3|94155.9|94096.2|27
1648425360000|2022-03-27 23:56:00|94158|94108|94159.5|94109.5|94163.3|94113.3|94157.3|94107.3|20
1648425370000|2022-03-27 23:56:10|94159.6|94109.6|94172.4|94097.8|94177.7|94110.2|94159.2|94096|14
1648425380000|2022-03-27 23:56:20|94176.2|94096|94160.6|94110.6|94176.2|94111|94156.1|94095.7|20
1648425390000|2022-03-27 23:56:30|94159.8|94109.8|94159.3|94109.3|94172.8|94111.7|94159|94099.3|22
1648425400000|2022-03-27 23:56:40|94160.3|94110.3|94172.4|94098.3|94174|94110.3|94160.3|94098.3|7
1648425410000|2022-03-27 23:56:50|94159.5|94109.5|94173.7|94096.1|94173.7|94109.6|94159.3|94096.1|6
1648425420000|2022-03-27 23:57:00|94159|94109|94166.1|94116.1|94182.6|94116.3|94159|94103.5|16
1648425430000|2022-03-27 23:57:10|94165.6|94115.6|94175.7|94103.3|94179.8|94118.2|94162.7|94100.8|18
1648425440000|2022-03-27 23:57:20|94176|94102.4|94183.5|94107.1|94183.5|94120.7|94165.4|94101.4|16
1648425450000|2022-03-27 23:57:30|94182.9|94107.6|94168.8|94118.8|94182.9|94120|94168.8|94107.6|17
1648425460000|2022-03-27 23:57:40|94168.7|94118.7|94166.3|94116.3|94184.8|94123.8|94165.6|94105.5|23
1648425470000|2022-03-27 23:57:50|94179.3|94106.2|94166.4|94116.4|94179.3|94117.9|94163.3|94101.6|42
1648425480000|2022-03-27 23:58:00|94165.9|94115.9|94167.9|94117.9|94169.6|94119.6|94165.9|94115.9|29
1648425490000|2022-03-27 23:58:10|94167.8|94117.8|94164.9|94114.9|94177.5|94117.8|94164.9|94100.5|33
1648425500000|2022-03-27 23:58:20|94164.1|94114.1|94185.1|94109.1|94185.1|94122.2|94164.1|94099.7|34
1648425510000|2022-03-27 23:58:30|94186.9|94109.2|94180.6|94105|94188|94121.6|94169.6|94105|15
1648425520000|2022-03-27 23:58:40|94180.2|94106.1|94166.1|94116.1|94182.8|94118.4|94164.5|94105|29
1648425530000|2022-03-27 23:58:50|94166.9|94116.9|94180.6|94110.1|94182.5|94123|94166.6|94105.4|57
1648425540000|2022-03-27 23:59:00|94168.4|94118.4|94168.9|94118.9|94178.1|94120.4|94167.1|94106.9|38
1648425550000|2022-03-27 23:59:10|94168.4|94118.4|94169.7|94119.7|94169.8|94119.8|94167.7|94117.7|29
1648425560000|2022-03-27 23:59:20|94169.1|94119.1|94172.5|94122.5|94173.2|94123.2|94168|94118|24
1648425570000|2022-03-27 23:59:30|94172.7|94122.7|94170.4|94120.4|94180.9|94122.7|94170.2|94109.7|22
1648425580000|2022-03-27 23:59:40|94170.1|94120.1|94168.4|94118.4|94179.9|94120.2|94166.8|94106.6|36
1648425590000|2022-03-27 23:59:50|94168.9|94118.9|94178.4|94128.4|94193.5|94130|94168.9|94110.6|37
1648425600000|2022-03-28 00:00:00|94190.8|94117.8|94168.9|94118.9|94195.7|94121.1|94164.9|94098.4|61
1648425610000|2022-03-28 00:00:10|94169.2|94119.2|94168.6|94118.6|94180.4|94121|94168.6|94108.7|18
1648425620000|2022-03-28 00:00:20|94168.1|94118.1|94171|94121|94186.1|94121.6|94165|94104.5|51
1648425630000|2022-03-28 00:00:30|94170.8|94120.8|94172.4|94122.4|94186.6|94124.7|94170.1|94107.2|35
1648425640000|2022-03-28 00:00:40|94172.1|94122.1|94191.2|94141.2|94204.3|94146.2|94171.8|94110.9|50
1648425650000|2022-03-28 00:00:50|94190.6|94140.6|94192.5|94142.5|94201.6|94143.4|94187.6|94123.9|44
1648425660000|2022-03-28 00:01:00|94192.7|94142.7|94192.5|94142.5|94200.2|94142.9|94187.5|94130.1|37
1648425670000|2022-03-28 00:01:10|94192.3|94142.3|94198.1|94127.2|94202.4|94142.3|94185.2|94122.7|41
1648425680000|2022-03-28 00:01:20|94197.8|94126.6|94186.2|94136.2|94197.8|94141.9|94184.2|94126.6|40
1648425690000|2022-03-28 00:01:30|94187.7|94137.7|94170.6|94120.6|94187.7|94137.7|94168.3|94107.7|55
1648425700000|2022-03-28 00:01:40|94182.1|94110.1|94189.4|94114.9|94189.4|94128.3|94170.4|94109.9|43
1648425710000|2022-03-28 00:01:50|94189.1|94114.3|94177.6|94127.6|94193.6|94128.9|94173|94109.2|35
1648425720000|2022-03-28 00:02:00|94175.1|94125.1|94178.4|94128.4|94178.4|94128.4|94175.1|94125.1|42
1648425730000|2022-03-28 00:02:10|94180.8|94130.8|94181.4|94131.4|94182.2|94132.2|94179.5|94129.5|29
1648425740000|2022-03-28 00:02:20|94181.5|94131.5|94182.5|94132.5|94183.9|94133.9|94179.9|94129.9|22
1648425750000|2022-03-28 00:02:30|94183.1|94133.1|94170.9|94120.9|94193.6|94135.8|94170.9|94112.1|45
1648425760000|2022-03-28 00:02:40|94171.5|94121.5|94174.2|94124.2|94188.3|94128|94170.4|94113.8|32
1648425770000|2022-03-28 00:02:50|94174.5|94124.5|94180.6|94130.6|94187.8|94130.6|94174|94113.7|38
1648425780000|2022-03-28 00:03:00|94178.7|94128.7|94183.6|94112.5|94186.9|94129.6|94170.9|94109.2|49
1648425790000|2022-03-28 00:03:10|94172.7|94122.7|94173.5|94123.5|94183.9|94125.5|94171|94111.6|33
1648425800000|2022-03-28 00:03:20|94183.3|94112.3|94174.8|94124.8|94187|94124.8|94171.6|94112.3|9
1648425810000|2022-03-28 00:03:30|94174|94124|94171.4|94121.4|94174|94124|94169.3|94119.3|21
1648425820000|2022-03-28 00:03:40|94172.9|94122.9|94171.6|94121.6|94174.3|94124.3|94171.4|94121.4|32
1648425830000|2022-03-28 00:03:50|94184.1|94111.7|94175|94125|94186.4|94126.5|94171.1|94111.7|25
1648425840000|2022-03-28 00:04:00|94175.5|94125.5|94173.2|94123.2|94186.3|94125.5|94172.3|94113.4|25
1648425850000|2022-03-28 00:04:10|94173.6|94123.6|94171.9|94121.9|94179.9|94125.8|94164.6|94107.3|47
1648425860000|2022-03-28 00:04:20|94172.2|94122.2|94172.5|94122.5|94173.9|94123.9|94170.8|94120.8|23
1648425870000|2022-03-28 00:04:30|94173.8|94123.8|94170.3|94120.3|94193.2|94123.8|94167.8|94105.4|40
1648425880000|2022-03-28 00:04:40|94170.5|94120.5|94172.1|94122.1|94183.2|94122.1|94169.7|94110.6|34
1648425890000|2022-03-28 00:04:50|94171.9|94121.9|94161.5|94111.5|94179.7|94121.9|94160.1|94097.9|31
1648425900000|2022-03-28 00:05:00|94177.2|94101.8|94162.4|94112.4|94181.1|94115.8|94158.9|94101.5|47
1648425910000|2022-03-28 00:05:10|94175.1|94099.4|94161.9|94111.9|94175.3|94112.9|94161|94099.4|27
1648425920000|2022-03-28 00:05:20|94162|94112|94166|94116|94166.2|94116.2|94161.5|94111.5|21
1648425930000|2022-03-28 00:05:30|94165.2|94115.2|94178.7|94101.4|94184.8|94115.2|94162.6|94098.3|17
1648425940000|2022-03-28 00:05:40|94180.6|94099.4|94178.9|94101.6|94181.4|94114.5|94164.3|94099.4|20
1648425950000|2022-03-28 00:05:50|94181.3|94100.3|94163.3|94113.3|94181.3|94114.9|94162.7|94100.3|27
1648425960000|2022-03-28 00:06:00|94163.4|94113.4|94164.1|94114.1|94166.7|94116.7|94162.7|94112.7|32
1648425970000|2022-03-28 00:06:10|94163.5|94113.5|94167|94117|94167.9|94117.9|94163.5|94113.5|30
1648425980000|2022-03-28 00:06:20|94167.4|94117.4|94165.7|94115.7|94167.8|94117.8|94165.7|94115.7|16
1648425990000|2022-03-28 00:06:30|94165.6|94115.6|94169.7|94119.7|94181.9|94121.5|94162.3|94104|44
1648426000000|2022-03-28 00:06:40|94169.8|94119.8|94162.7|94112.7|94178.1|94119.8|94161.9|94103|33
1648426010000|2022-03-28 00:06:50|94173.9|94102.2|94165.7|94115.7|94176.3|94116.6|94162.5|94100.1|24
1648426020000|2022-03-28 00:07:00|94178.7|94106.9|94170.9|94120.9|94182.5|94121.5|94169.7|94106.5|34
1648426030000|2022-03-28 00:07:10|94171|94121|94169.2|94119.2|94171|94121|94168.6|94118.6|32
1648426040000|2022-03-28 00:07:20|94169.1|94119.1|94169.9|94119.9|94186.6|94122.3|94169.1|94109.9|39
1648426050000|2022-03-28 00:07:30|94170|94120|94176.4|94106|94183.1|94122.2|94165.4|94106|26
1648426060000|2022-03-28 00:07:40|94164.7|94114.7|94166.4|94116.4|94167.1|94117.1|94164.7|94114.7|37
1648426070000|2022-03-28 00:07:50|94165.7|94115.7|94160.4|94110.4|94175.1|94117.9|94157.6|94098.7|36
1648426080000|2022-03-28 00:08:00|94160.6|94110.6|94161.8|94111.8|94172.5|94112.3|94160.4|94099.8|18
1648426090000|2022-03-28 00:08:10|94161.7|94111.7|94161.2|94111.2|94172.7|94111.9|94160.7|94100.6|28
1648426100000|2022-03-28 00:08:20|94161.1|94111.1|94171.6|94091.5|94176.3|94112|94156.7|94088.5|21
1648426110000|2022-03-28 00:08:30|94177.3|94087.8|94154|94104|94177.3|94108.8|94153.9|94087.8|23
1648426120000|2022-03-28 00:08:40|94155.7|94105.7|94165.9|94095.9|94169.7|94109.1|94155.7|94094.9|20
1648426130000|2022-03-28 00:08:50|94165.8|94095.8|94155.4|94105.4|94166.5|94106.8|94154.9|94093.9|15
1648426140000|2022-03-28 00:09:00|94156.5|94106.5|94160.3|94110.3|94171|94111.1|94156.2|94099.5|18
1648426150000|2022-03-28 00:09:10|94159.8|94109.8|94160.6|94110.6|94175.6|94113.5|94156.1|94094.2|54
1648426160000|2022-03-28 00:09:20|94160.8|94110.8|94151.8|94101.8|94168.3|94110.8|94150.6|94092.2|34
1648426170000|2022-03-28 00:09:30|94152|94102|94152.9|94102.9|94155.4|94105.4|94152|94102|43
1648426180000|2022-03-28 00:09:40|94153.8|94103.8|94152.5|94102.5|94162.3|94103.9|94151.8|94092.3|31
1648426190000|2022-03-28 00:09:50|94152.1|94102.1|94154.3|94104.3|94165.8|94106.9|94150.4|94091.2|34
1648426200000|2022-03-28 00:10:00|94152.9|94102.9|94154.1|94104.1|94168.3|94110.4|94151.6|94092.2|48
1648426210000|2022-03-28 00:10:10|94154|94104|94152.1|94102.1|94165.5|94104.8|94150.9|94093.4|21
1648426220000|2022-03-28 00:10:20|94151.6|94101.6|94166.5|94096.5|94171.1|94108.6|94150.8|94093.5|26
1648426230000|2022-03-28 00:10:30|94156.4|94106.4|94159.8|94109.8|94161.2|94111.2|94155.7|94105.7|31
1648426240000|2022-03-28 00:10:40|94159.6|94109.6|94159.4|94109.4|94159.8|94109.8|94158.1|94108.1|27
1648426250000|2022-03-28 00:10:50|94158.9|94108.9|94171.7|94100.3|94171.9|94109.2|94156.7|94099.9|22
1648426260000|2022-03-28 00:11:00|94160.6|94110.6|94159.4|94109.4|94171.2|94110.9|94157.6|94096.3|33
1648426270000|2022-03-28 00:11:10|94159.6|94109.6|94161.4|94111.4|94162|94112|94158.5|94108.5|28
1648426280000|2022-03-28 00:11:20|94162.6|94112.6|94175.2|94098|94175.2|94112.8|94161.3|94098|23
1648426290000|2022-03-28 00:11:30|94174.7|94099|94175.2|94104|94181.5|94116.6|94160.4|94099|33
1648426300000|2022-03-28 00:11:40|94186.1|94099|94164.4|94114.4|94186.1|94115|94163.7|94099|22
1648426310000|2022-03-28 00:11:50|94164.6|94114.6|94167.9|94117.9|94176.6|94117.9|94164.1|94103.6|12
1648426320000|2022-03-28 00:12:00|94165.4|94115.4|94175.1|94105.1|94178.1|94117.6|94163.6|94103.1|28
1648426330000|2022-03-28 00:12:10|94165|94115|94166.2|94116.2|94177.9|94117.3|94164.3|94103.2|30
1648426340000|2022-03-28 00:12:20|94167.1|94117.1|94166.7|94116.7|94167.1|94117.1|94165.5|94115.5|5
1648426350000|2022-03-28 00:12:30|94166.5|94116.5|94167.9|94117.9|94178.4|94119.7|94166|94105.5|35
1648426360000|2022-03-28 00:12:40|94167.6|94117.6|94165.8|94115.8|94168|94118|94165.1|94115.1|15
1648426370000|2022-03-28 00:12:50|94166.1|94116.1|94165.5|94115.5|94166.5|94116.5|94165.2|94115.2|13
1648426380000|2022-03-28 00:13:00|94165.6|94115.6|94164.7|94114.7|94178|94117|94164.4|94102.1|19
1648426390000|2022-03-28 00:13:10|94165.3|94115.3|94165.4|94115.4|94178.6|94115.9|94165.2|94103|8
1648426400000|2022-03-28 00:13:20|94165.5|94115.5|94175.8|94105.4|94176.7|94115.5|94164.6|94104.3|12
1648426410000|2022-03-28 00:13:30|94165.5|94115.5|94165|94115|94178.4|94119.4|94164.6|94105.8|31
1648426420000|2022-03-28 00:13:40|94164.8|94114.8|94171.5|94121.5|94172.7|94122.7|94164.5|94114.5|23
1648426430000|2022-03-28 00:13:50|94170.8|94120.8|94172.5|94122.5|94182.6|94125.5|94170.5|94111.6|23
1648426440000|2022-03-28 00:14:00|94173.6|94123.6|94171.6|94121.6|94187.7|94123.8|94170|94110.2|32
1648426450000|2022-03-28 00:14:10|94171.5|94121.5|94171.1|94121.1|94182.5|94121.5|94170.2|94111.2|15
1648426460000|2022-03-28 00:14:20|94171.3|94121.3|94167.9|94117.9|94171.3|94121.3|94167.9|94117.9|16
1648426470000|2022-03-28 00:14:30|94168.3|94118.3|94171.3|94121.3|94179.8|94122.2|94168.3|94108.7|15
1648426480000|2022-03-28 00:14:40|94170.6|94120.6|94171.2|94121.2|94184.2|94123.2|94169.1|94107.4|32
1648426490000|2022-03-28 00:14:50|94171.1|94121.1|94172.8|94122.8|94172.8|94122.8|94170.6|94120.6|36
1648426500000|2022-03-28 00:15:00|94173.5|94123.5|94174.4|94124.4|94184.4|94124.4|94172.5|94112.4|48
1648426510000|2022-03-28 00:15:10|94174.5|94124.5|94173.1|94123.1|94174.8|94124.8|94172.7|94122.7|24
1648426520000|2022-03-28 00:15:20|94172.9|94122.9|94177.3|94102.8|94182.5|94122.9|94161.6|94100.5|29
1648426530000|2022-03-28 00:15:30|94176.6|94102.9|94175.4|94125.4|94191.1|94127|94167.2|94102.9|40
1648426540000|2022-03-28 00:15:40|94176|94126|94185.7|94135.7|94197.4|94135.7|94176|94120|32
1648426550000|2022-03-28 00:15:50|94185.6|94135.6|94187.1|94137.1|94198.3|94138.1|94185.4|94125.1|28
1648426560000|2022-03-28 00:16:00|94187.5|94137.5|94352.4|94264.8|94353.7|94264.8|94187.5|94123|71
1648426570000|2022-03-28 00:16:10|94353.4|94251.1|94354.3|94244.8|94358.8|94264.4|94340.1|94238.2|39
1648426580000|2022-03-28 00:16:20|94347.8|94240.5|94330.5|94280.5|94353.4|94281.1|94326.8|94228.8|42
1648426590000|2022-03-28 00:16:30|94342.1|94268.7|94345.9|94268.9|94348|94281.1|94331|94265.9|30
1648426600000|2022-03-28 00:16:40|94349.1|94266.7|94342.8|94271|94349.1|94282.2|94331.1|94266.3|31
1648426610000|2022-03-28 00:16:50|94342.1|94271.3|94332.2|94282.2|94351.4|94282.4|94331.1|94261.6|29
1648426620000|2022-03-28 00:17:00|94326.2|94276.2|94335.8|94285.8|94347.7|94285.8|94326.2|94266|31
1648426630000|2022-03-28 00:17:10|94346.5|94273.7|94334.3|94284.3|94348.5|94286.4|94333.3|94272.6|36
1648426640000|2022-03-28 00:17:20|94334.2|94284.2|94342|94270.3|94349.4|94284.8|94328.8|94256.5|34
1648426650000|2022-03-28 00:17:30|94341.4|94270.8|94340|94268.2|94342.5|94281.1|94330|94263.4|33
1648426660000|2022-03-28 00:17:40|94340.2|94267.5|94344.5|94270.1|94348.9|94270.2|94338.6|94266|39
1648426670000|2022-03-28 00:17:50|94344.1|94270.3|94334.2|94284.2|94351.6|94284.9|94332.9|94262.7|24
1648426680000|2022-03-28 00:18:00|94346.8|94271.7|94342.6|94272.6|94346.8|94284.6|94333.1|94270.4|23
1648426690000|2022-03-28 00:18:10|94332.5|94282.5|94339.5|94268.1|94343.2|94282.8|94327|94266.1|31
1648426700000|2022-03-28 00:18:20|94339.2|94268.8|94347|94265.9|94347|94281.3|94327.6|94265|37
1648426710000|2022-03-28 00:18:30|94339.8|94267.8|94337.5|94263.3|94344.8|94283.6|94329.8|94236.3|61
1648426720000|2022-03-28 00:18:40|94338.6|94262.8|94314.8|94264.8|94338.6|94265|94309.8|94247.2|62
1648426730000|2022-03-28 00:18:50|94326.7|94253.7|94330|94258.3|94342|94271.6|94315.8|94242.5|46
1648426740000|2022-03-28 00:19:00|94318.2|94268.2|94324.2|94274.2|94354.4|94281.8|94318.2|94252.3|60
1648426750000|2022-03-28 00:19:10|94336.2|94265.5|94332.7|94260.9|94342.6|94278.8|94320.9|94247|55
1648426760000|2022-03-28 00:19:20|94333.9|94260.2|94317.7|94247.1|94333.9|94269.5|94302.5|94241.1|40
1648426770000|2022-03-28 00:19:30|94307|94257|94295.6|94245.6|94308.9|94257|94291.2|94210.1|54
1648426780000|2022-03-28 00:19:40|94295.4|94245.4|94301.7|94230.7|94309.7|94245.4|94291.5|94227.6|59
1648426790000|2022-03-28 00:19:50|94307.3|94230.2|94301.8|94228.8|94315.2|94244.7|94288.6|94223.7|50
1648426800000|2022-03-28 00:20:00|94290.2|94240.2|94304.2|94227.2|94306|94240.7|94286.2|94224.5|56
1648426810000|2022-03-28 00:20:10|94301.1|94230.1|94291.5|94241.5|94306.9|94243.5|94288.8|94226.9|60
1648426820000|2022-03-28 00:20:20|94290|94240|94296.6|94224|94305.4|94243.1|94284.2|94219.4|49
1648426830000|2022-03-28 00:20:30|94285.8|94235.8|94292.9|94242.9|94316.7|94245.1|94285.8|94223.4|43
1648426840000|2022-03-28 00:20:40|94292.7|94242.7|94306.7|94235.6|94306.7|94247|94290.6|94230.7|42
1648426850000|2022-03-28 00:20:50|94310|94232.1|94313.2|94232.2|94318.7|94247.6|94295.9|94228.7|35
1648426860000|2022-03-28 00:21:00|94312.5|94234|94297.6|94247.6|94320|94248.6|94291.5|94231.3|41
1648426870000|2022-03-28 00:21:10|94297.2|94247.2|94311.8|94234.8|94314.7|94249.2|94297.2|94233.8|36
1648426880000|2022-03-28 00:21:20|94314.9|94232.1|94298.5|94248.5|94314.9|94249.7|94298.3|94232.1|33
1648426890000|2022-03-28 00:21:30|94298.6|94248.6|94308.5|94258.5|94323.7|94258.8|94296.5|94237.1|46
1648426900000|2022-03-28 00:21:40|94308.7|94258.7|94308.7|94258.7|94326.5|94258.8|94307.3|94240.2|49
1648426910000|2022-03-28 00:21:50|94317|94246.9|94320.4|94248.5|94325.7|94261.3|94309.5|94245.1|38
1648426920000|2022-03-28 00:22:00|94320.8|94247.3|94325.6|94251.2|94329.5|94266|94309.6|94243.5|58
1648426930000|2022-03-28 00:22:10|94327.9|94248.2|94320.8|94246.5|94331.4|94264|94306.9|94246.2|49
1648426940000|2022-03-28 00:22:20|94320.5|94247|94315.3|94243.9|94322.7|94258.8|94304.5|94240.7|57
1648426950000|2022-03-28 00:22:30|94304.1|94254.1|94308.9|94258.9|94324.3|94262.4|94302.5|94241.9|47
1648426960000|2022-03-28 00:22:40|94318.7|94247.7|94327.7|94255.8|94328.5|94260.7|94306.4|94247.7|35
1648426970000|2022-03-28 00:22:50|94328.8|94255.4|94314.6|94264.6|94330|94268.9|94314.6|94254.2|32
1648426980000|2022-03-28 00:23:00|94315.6|94265.6|94319|94269|94331.7|94270.4|94315.6|94255.1|32
1648426990000|2022-03-28 00:23:10|94319.2|94269.2|94319.2|94269.2|94331.4|94271.1|94318.3|94256.9|34
1648427000000|2022-03-28 00:23:20|94319.6|94269.6|94320.4|94270.4|94330.2|94271|94319.6|94259.6|23
1648427010000|2022-03-28 00:23:30|94320.7|94270.7|94320.7|94270.7|94321.1|94271.1|94319.8|94269.8|15
1648427020000|2022-03-28 00:23:40|94320.6|94270.6|94320.5|94270.5|94320.9|94270.9|94319.8|94269.8|25
1648427030000|2022-03-28 00:23:50|94320.4|94270.4|94317.3|94267.3|94320.9|94270.9|94317.2|94267.2|26
1648427040000|2022-03-28 00:24:00|94317.6|94267.6|94318.9|94268.9|94319.7|94269.7|94317.5|94267.5|29
1648427050000|2022-03-28 00:24:10|94319.1|94269.1|94316.3|94266.3|94327.1|94269.8|94315.5|94255.7|19
1648427060000|2022-03-28 00:24:20|94316|94266|94315.5|94265.5|94319.5|94269.5|94314.9|94264.9|44
1648427070000|2022-03-28 00:24:30|94315.6|94265.6|94317.1|94267.1|94317.7|94267.7|94314.8|94264.8|26
1648427080000|2022-03-28 00:24:40|94316.9|94266.9|94316.1|94266.1|94317.1|94267.1|94315.5|94265.5|15
1648427090000|2022-03-28 00:24:50|94315.9|94265.9|94318|94268|94318.3|94268.3|94315.8|94265.8|29
1648427100000|2022-03-28 00:25:00|94318.5|94268.5|94314.3|94264.3|94324.7|94268.6|94311.2|94251.5|44
1648427110000|2022-03-28 00:25:10|94314.2|94264.2|94314.8|94264.8|94315.1|94265.1|94312.7|94262.7|26
1648427120000|2022-03-28 00:25:20|94314.9|94264.9|94309.4|94259.4|94320.4|94265.6|94308.6|94246.5|34
1648427130000|2022-03-28 00:25:30|94309.7|94259.7|94305|94255|94325.7|94260.6|94305|94242.2|35
1648427140000|2022-03-28 00:25:40|94304.7|94254.7|94312.4|94262.4|94319.6|94262.5|94303|94241.9|41
1648427150000|2022-03-28 00:25:50|94311.6|94261.6|94315.6|94265.6|94329.9|94267.3|94310.7|94251.2|36
1648427160000|2022-03-28 00:26:00|94315.5|94265.5|94309.5|94259.5|94324.5|94267|94306|94245.3|60
1648427170000|2022-03-28 00:26:10|94309.4|94259.4|94322|94249|94323.1|94262|94307.3|94246.7|48
1648427180000|2022-03-28 00:26:20|94321.7|94249.7|94310.8|94260.8|94321.7|94261.6|94308.2|94249|33
1648427190000|2022-03-28 00:26:30|94310.7|94260.7|94307.6|94257.6|94322.4|94261.3|94307.1|94243.1|46
1648427200000|2022-03-28 00:26:40|94308|94258|94310.1|94260.1|94320.1|94262.1|94305.8|94246.6|41
1648427210000|2022-03-28 00:26:50|94310.4|94260.4|94311.9|94261.9|94323.5|94263|94308.5|94250.2|41
1648427220000|2022-03-28 00:27:00|94310.8|94260.8|94315.9|94265.9|94327.5|94266.8|94310.8|94253.6|35
1648427230000|2022-03-28 00:27:10|94312.4|94262.4|94328.5|94255.2|94331.1|94270|94312.4|94254.2|28
1648427240000|2022-03-28 00:27:20|94317.4|94267.4|94329.8|94259|94332.7|94271.1|94317.4|94254.9|38
1648427250000|2022-03-28 00:27:30|94330.1|94258.9|94329.9|94259|94330.3|94269.8|94316.2|94254.7|34
1648427260000|2022-03-28 00:27:40|94329.6|94259.4|94315.7|94265.7|94329.6|94269.8|94313.2|94259.4|41
1648427270000|2022-03-28 00:27:50|94324.6|94253.4|94316.8|94266.8|94327.1|94267.6|94313.8|94250.8|24
1648427280000|2022-03-28 00:28:00|94316.7|94266.7|94320.6|94270.6|94332.2|94272.9|94315.7|94259|40
1648427290000|2022-03-28 00:28:10|94320.5|94270.5|94333.3|94261.7|94333.3|94272.6|94320.4|94261.7|19
1648427300000|2022-03-28 00:28:20|94322.9|94272.9|94321|94271|94333.4|94272.9|94316.7|94260.6|46
1648427310000|2022-03-28 00:28:30|94320.9|94270.9|94318.9|94268.9|94320.9|94270.9|94318.2|94268.2|36
1648427320000|2022-03-28 00:28:40|94318.4|94268.4|94328.4|94257.8|94328.8|94269.5|94316.7|94256.2|33
1648427330000|2022-03-28 00:28:50|94318.5|94268.5|94315.8|94265.8|94331.5|94270.5|94313.7|94254.2|46
1648427340000|2022-03-28 00:29:00|94315.4|94265.4|94318.8|94268.8|94330|94270.6|94314|94252.6|37
1648427350000|2022-03-28 00:29:10|94319.8|94269.8|94324.8|94274.8|94335.1|94274.8|94316.6|94261.5|38
1648427360000|2022-03-28 00:29:20|94323.3|94273.3|94323|94273|94334.5|94275.3|94320.1|94264.1|38
1648427370000|2022-03-28 00:29:30|94322.5|94272.5|94313.5|94263.5|94335.3|94273.3|94313.3|94249.9|41
1648427380000|2022-03-28 00:29:40|94328.5|94249|94314|94264|94328.5|94265.6|94311.9|94249|39
1648427390000|2022-03-28 00:29:50|94314.1|94264.1|94313.4|94263.4|94325.8|94264.1|94312.4|94250.2|35
1648427400000|2022-03-28 00:30:00|94313.3|94263.3|94330.5|94254.9|94331.9|94268|94311.1|94250.8|57
1648427410000|2022-03-28 00:30:10|94329.3|94257.2|94317.3|94267.3|94330.5|94270.6|94316.8|94253.7|36
1648427420000|2022-03-28 00:30:20|94315.6|94265.6|94324.8|94251.3|94327.5|94270.3|94311.5|94251.3|51
1648427430000|2022-03-28 00:30:30|94323.6|94252.5|94308.5|94258.5|94328.2|94263.4|94307.8|94244.4|42
1648427440000|2022-03-28 00:30:40|94318.8|94248.7|94313.8|94263.8|94323.4|94266.2|94301.8|94245.8|53
1648427450000|2022-03-28 00:30:50|94313.9|94263.9|94312.6|94262.6|94314|94264|94311.4|94261.4|37
1648427460000|2022-03-28 00:31:00|94312.4|94262.4|94311.1|94261.1|94321.2|94262.4|94303|94242.8|54
1648427470000|2022-03-28 00:31:10|94311.4|94261.4|94312.2|94262.2|94314|94264|94309.9|94259.9|46
1648427480000|2022-03-28 00:31:20|94312.5|94262.5|94312|94262|94321.2|94262.8|94310.7|94250.5|21
1648427490000|2022-03-28 00:31:30|94311.9|94261.9|94311.4|94261.4|94326.3|94267.1|94311.4|94252.7|33
1648427500000|2022-03-28 00:31:40|94311.1|94261.1|94316.5|94266.5|94324.5|94266.5|94310.8|94254.5|34
1648427510000|2022-03-28 00:31:50|94315.2|94265.2|94320.5|94270.5|94321.8|94271.8|94314.2|94264.2|40
1648427520000|2022-03-28 00:32:00|94320.3|94270.3|94312.8|94262.8|94330.8|94270.3|94312.8|94254.5|38
1648427530000|2022-03-28 00:32:10|94313.3|94263.3|94313.2|94263.2|94324.9|94264.6|94312.5|94248.9|22
1648427540000|2022-03-28 00:32:20|94313|94263|94313.3|94263.3|94325.5|94263.3|94311.7|94249.8|20
1648427550000|2022-03-28 00:32:30|94312.1|94262.1|94312.4|94262.4|94315.1|94265.1|94309.4|94259.4|23
1648427560000|2022-03-28 00:32:40|94312.3|94262.3|94308.2|94258.2|94324.9|94262.6|94307.7|94239.3|33
1648427570000|2022-03-28 00:32:50|94308.1|94258.1|94320.2|94247.8|94320.4|94259.6|94306.6|94245.2|23
1648427580000|2022-03-28 00:33:00|94309.9|94259.9|94309.4|94259.4|94309.9|94259.9|94308.3|94258.3|17
1648427590000|2022-03-28 00:33:10|94309.6|94259.6|94307.1|94257.1|94310|94260|94306.7|94256.7|22
1648427600000|2022-03-28 00:33:20|94306.5|94256.5|94312|94262|94312|94262|94306.5|94256.5|30
1648427610000|2022-03-28 00:33:30|94321.7|94251.3|94311.1|94261.1|94321.7|94262|94310.3|94251.3|20
1648427620000|2022-03-28 00:33:40|94311.6|94261.6|94312.1|94262.1|94312.6|94262.6|94311.6|94261.6|13
1648427630000|2022-03-28 00:33:50|94312.2|94262.2|94311.5|94261.5|94313.5|94263.5|94311.2|94261.2|20
1648427640000|2022-03-28 00:34:00|94311.7|94261.7|94307.9|94257.9|94312.9|94262.9|94307.2|94257.2|29
1648427650000|2022-03-28 00:34:10|94308.2|94258.2|94308.5|94258.5|94317.6|94259.1|94306.6|94246.6|28
1648427660000|2022-03-28 00:34:20|94309|94259|94307.5|94257.5|94309.2|94259.2|94306.8|94256.8|25
1648427670000|2022-03-28 00:34:30|94306.5|94256.5|94306.3|94256.3|94315.1|94257.5|94305.4|94244.7|22
1648427680000|2022-03-28 00:34:40|94306.1|94256.1|94303.9|94253.9|94313.1|94256.1|94302.1|94240.7|25
1648427690000|2022-03-28 00:34:50|94305.1|94255.1|94319.4|94248.7|94319.4|94259.3|94303.9|94243.9|38
1648427700000|2022-03-28 00:35:00|94309.2|94259.2|94309.3|94259.3|94309.7|94259.7|94307.3|94257.3|32
1648427710000|2022-03-28 00:35:10|94309|94259|94309.9|94259.9|94322.4|94261.2|94309|94248.4|21
1648427720000|2022-03-28 00:35:20|94309.5|94259.5|94327.6|94250|94327.6|94266.1|94309.5|94248.1|15
1648427730000|2022-03-28 00:35:30|94314.6|94264.6|94309.4|94259.4|94328|94264.6|94307.6|94236.1|34
1648427740000|2022-03-28 00:35:40|94309.3|94259.3|94322.6|94246.7|94323|94261|94309.3|94246.7|20
1648427750000|2022-03-28 00:35:50|94320.9|94248.3|94311|94261|94322.5|94261.5|94307.9|94245.5|18
1648427760000|2022-03-28 00:36:00|94311.1|94261.1|94305.8|94255.8|94311.1|94261.1|94305.8|94255.8|20
1648427770000|2022-03-28 00:36:10|94306.1|94256.1|94312.5|94262.5|94313.5|94263.5|94306.1|94256.1|35
1648427780000|2022-03-28 00:36:20|94321.8|94251.3|94317|94267|94327.8|94267.4|94310.6|94251.3|35
1648427790000|2022-03-28 00:36:30|94317.3|94267.3|94315.2|94265.2|94328.6|94268|94314.6|94253.9|30
1648427800000|2022-03-28 00:36:40|94315.4|94265.4|94317.5|94267.5|94329.5|94268.8|94315.3|94256.9|29
1648427810000|2022-03-28 00:36:50|94327.6|94257|94319.8|94269.8|94329.4|94269.8|94318.8|94255.5|20
1648427820000|2022-03-28 00:37:00|94319.7|94269.7|94318.6|94268.6|94319.7|94269.7|94317.4|94267.4|27
1648427830000|2022-03-28 00:37:10|94318.5|94268.5|94321.3|94271.3|94322.1|94272.1|94318.3|94268.3|21
1648427840000|2022-03-28 00:37:20|94320.9|94270.9|94317.1|94267.1|94321.9|94271.9|94316.6|94266.6|32
1648427850000|2022-03-28 00:37:30|94317.2|94267.2|94312.5|94262.5|94318.3|94268.3|94311.8|94261.8|23
1648427860000|2022-03-28 00:37:40|94312.4|94262.4|94318.6|94268.6|94318.7|94268.7|94312.2|94262.2|32
1648427870000|2022-03-28 00:37:50|94318.8|94268.8|94317.4|94267.4|94318.8|94268.8|94316.3|94266.3|18
1648427880000|2022-03-28 00:38:00|94317.1|94267.1|94314.2|94264.2|94323.3|94267.5|94309.9|94251.8|34
1648427890000|2022-03-28 00:38:10|94315|94265|94316.8|94266.8|94316.8|94266.8|94312.5|94262.5|22
1648427900000|2022-03-28 00:38:20|94316.9|94266.9|94319.3|94269.3|94327.6|94269.7|94316.5|94257.6|37
1648427910000|2022-03-28 00:38:30|94320.2|94270.2|94320.2|94270.2|94320.2|94270.2|94317.7|94267.7|28
1648427920000|2022-03-28 00:38:40|94319.7|94269.7|94318.3|94268.3|94320.4|94270.4|94317.5|94267.5|22
1648427930000|2022-03-28 00:38:50|94318.8|94268.8|94313.9|94263.9|94333.5|94269.5|94313.7|94250.9|33
1648427940000|2022-03-28 00:39:00|94315.6|94265.6|94329.4|94257.5|94332|94268.8|94312.9|94256.5|27
1648427950000|2022-03-28 00:39:10|94317.7|94267.7|94316.8|94266.8|94318.4|94268.4|94315.2|94265.2|26
1648427960000|2022-03-28 00:39:20|94316.6|94266.6|94328.8|94256.5|94329.4|94268.3|94316.6|94256.5|12
1648427970000|2022-03-28 00:39:30|94317.4|94267.4|94319.1|94269.1|94319.1|94269.1|94317.4|94267.4|10
1648427980000|2022-03-28 00:39:40|94319.6|94269.6|94313.9|94263.9|94319.6|94269.6|94313.9|94263.9|18
1648427990000|2022-03-28 00:39:50|94313.8|94263.8|94316|94266|94326.5|94266|94311.4|94248.3|40
1648428000000|2022-03-28 00:40:00|94316.1|94266.1|94314.5|94264.5|94325.6|94266.9|94314|94254.6|39
1648428010000|2022-03-28 00:40:10|94314.6|94264.6|94321|94271|94338.8|94272.6|94314.6|94249.9|32
1648428020000|2022-03-28 00:40:20|94320.9|94270.9|94320.4|94270.4|94333.8|94272.1|94320.1|94259.8|40
1648428030000|2022-03-28 00:40:30|94320.2|94270.2|94319.2|94269.2|94332.1|94273.1|94319.2|94260.8|32
1648428040000|2022-03-28 00:40:40|94317.3|94267.3|94318.8|94268.8|94334.3|94270.2|94316.3|94253.8|23
1648428050000|2022-03-28 00:40:50|94318.7|94268.7|94318.7|94268.7|94320.8|94270.8|94318|94268|18
1648428060000|2022-03-28 00:41:00|94318.9|94268.9|94332.3|94256.4|94332.3|94269.3|94318.4|94256.4|18
1648428070000|2022-03-28 00:41:10|94332.5|94256.5|94317.3|94267.3|94332.5|94268.9|94316.2|94253.7|31
1648428080000|2022-03-28 00:41:20|94317.4|94267.4|94318.9|94268.9|94319.3|94269.3|94315.8|94265.8|25
1648428090000|2022-03-28 00:41:30|94319.1|94269.1|94329.8|94258.8|94329.8|94269.4|94318.6|94258.5|17
1648428100000|2022-03-28 00:41:40|94330.9|94258.1|94318.8|94268.8|94330.9|94269.7|94318|94258.1|18
1648428110000|2022-03-28 00:41:50|94318.6|94268.6|94318.2|94268.2|94319|94269|94313.7|94263.7|34
1648428120000|2022-03-28 00:42:00|94317.8|94267.8|94317.6|94267.6|94329.2|94269.5|94315.9|94255.1|39
1648428130000|2022-03-28 00:42:10|94318|94268|94339.6|94263.9|94341.4|94274.7|94315.3|94257.5|39
1648428140000|2022-03-28 00:42:20|94344.5|94259.9|94328.9|94278.9|94344.5|94279.2|94326|94259.9|24
1648428150000|2022-03-28 00:42:30|94328.7|94278.7|94342.7|94265.3|94342.7|94280|94324.5|94265.2|48
1648428160000|2022-03-28 00:42:40|94342.4|94267|94329.1|94279.1|94342.4|94279.5|94325.5|94265.6|19
1648428170000|2022-03-28 00:42:50|94327.2|94277.2|94339.3|94268.4|94345.9|94279.5|94327.2|94261.8|19
1648428180000|2022-03-28 00:43:00|94340.1|94268.1|94324.8|94274.8|94340.1|94277.8|94324.8|94265.6|34
1648428190000|2022-03-28 00:43:10|94325.5|94275.5|94325.1|94275.1|94326.8|94276.8|94325.1|94275.1|11
1648428200000|2022-03-28 00:43:20|94326.3|94276.3|94326.5|94276.5|94326.6|94276.6|94325.4|94275.4|14
1648428210000|2022-03-28 00:43:30|94325.9|94275.9|94329.2|94279.2|94345.2|94279.9|94324.8|94268|29
1648428220000|2022-03-28 00:43:40|94329|94279|94326.3|94276.3|94345.8|94279|94324.7|94262.6|25
1648428230000|2022-03-28 00:43:50|94325.9|94275.9|94326.7|94276.7|94339.3|94277.8|94325.9|94266.1|16
1648428240000|2022-03-28 00:44:00|94325.6|94275.6|94338.8|94267.5|94339.9|94279.5|94325.6|94266.3|30
1648428250000|2022-03-28 00:44:10|94338.9|94266.3|94328.5|94278.5|94338.9|94278.6|94325.2|94266.3|34
1648428260000|2022-03-28 00:44:20|94328.6|94278.6|94329.2|94279.2|94329.7|94279.7|94328.4|94278.4|22
1648428270000|2022-03-28 00:44:30|94327.2|94277.2|94328.3|94278.3|94328.8|94278.8|94326.9|94276.9|23
1648428280000|2022-03-28 00:44:40|94328.1|94278.1|94328.4|94278.4|94341.5|94279|94325.7|94268.3|42
1648428290000|2022-03-28 00:44:50|94327.5|94277.5|94329.3|94279.3|94329.5|94279.5|94326.2|94276.2|37
1648428300000|2022-03-28 00:45:00|94329.2|94279.2|94326.9|94276.9|94341.9|94281.2|94325.9|94266.3|47
1648428310000|2022-03-28 00:45:10|94327.4|94277.4|94338.8|94267.7|94341.3|94279.5|94326.8|94264|29
1648428320000|2022-03-28 00:45:20|94339.3|94268.3|94328|94278|94341.5|94278.5|94326.9|94265.6|23
1648428330000|2022-03-28 00:45:30|94328.8|94278.8|94333|94283|94333|94283|94328.3|94278.3|27
1648428340000|2022-03-28 00:45:40|94333.3|94283.3|94351.1|94277|94351.8|94289.8|94333.1|94272.8|47
1648428350000|2022-03-28 00:45:50|94348.7|94277.6|94334.5|94284.5|94349.1|94286.6|94334.5|94274.8|26
1648428360000|2022-03-28 00:46:00|94334.6|94284.6|94347.2|94274.9|94348|94286.3|94333.7|94273.1|24
1648428370000|2022-03-28 00:46:10|94349.4|94273.5|94337.1|94287.1|94349.4|94287.2|94335.8|94273.5|28
1648428380000|2022-03-28 00:46:20|94336.8|94286.8|94336.1|94286.1|94337.3|94287.3|94335.7|94285.7|13
1648428390000|2022-03-28 00:46:30|94335.9|94285.9|94337.8|94287.8|94337.8|94287.8|94335.9|94285.9|15
1648428400000|2022-03-28 00:46:40|94337.9|94287.9|94350.9|94277.8|94352.7|94289.4|94337.4|94275|17
1648428410000|2022-03-28 00:46:50|94338.8|94288.8|94346.5|94296.5|94351.8|94296.5|94338.5|94280.6|36
1648428420000|2022-03-28 00:47:00|94345.8|94295.8|94358.6|94286.8|94358.6|94298.7|94345.8|94286.8|34
1648428430000|2022-03-28 00:47:10|94347.6|94297.6|94353.2|94303.2|94362.6|94303.6|94347.4|94287|33
1648428440000|2022-03-28 00:47:20|94371.1|94288.5|94354.8|94304.8|94374.2|94304.8|94352.3|94288.5|28
1648428450000|2022-03-28 00:47:30|94354.4|94304.4|94354.2|94304.2|94355.1|94305.1|94353.4|94303.4|24
1648428460000|2022-03-28 00:47:40|94354.1|94304.1|94351|94301|94354.6|94304.6|94350.5|94300.5|37
1648428470000|2022-03-28 00:47:50|94351.2|94301.2|94361.7|94287.7|94362.6|94301.9|94350.1|94287.7|35
1648428480000|2022-03-28 00:48:00|94361|94288.7|94345.3|94295.3|94361|94299.5|94341.8|94285|46
1648428490000|2022-03-28 00:48:10|94345|94295|94344.9|94294.9|94356.3|94296.6|94344.3|94285.9|34
1648428500000|2022-03-28 00:48:20|94355.1|94284.6|94345|94295|94357.4|94295.7|94344.8|94284.2|26
1648428510000|2022-03-28 00:48:30|94345.2|94295.2|94349.2|94299.2|94358.5|94299.7|94344.5|94284.1|28
1648428520000|2022-03-28 00:48:40|94349|94299|94344.8|94294.8|94357.8|94299|94344.8|94287.4|32
1648428530000|2022-03-28 00:48:50|94344.6|94294.6|94347.9|94276.8|94367.1|94295|94339.2|94272.6|29
1648428540000|2022-03-28 00:49:00|94352.4|94272.9|94350.4|94276.9|94358|94276.9|94348.7|94271.8|35
1648428550000|2022-03-28 00:49:10|94349.8|94277.2|94338.6|94288.6|94352.7|94289|94338.1|94275.7|28
1648428560000|2022-03-28 00:49:20|94339.3|94289.3|94348.6|94278|94349.5|94289.4|94337.8|94278|16
1648428570000|2022-03-28 00:49:30|94352.1|94277.3|94338|94288|94352.9|94288|94338|94276.6|5
1648428580000|2022-03-28 00:49:40|94350.8|94277.6|94341.5|94291.5|94355.9|94292.5|94337.1|94277.2|31
1648428590000|2022-03-28 00:49:50|94341.9|94291.9|94344.1|94294.1|94355.7|94294.3|94341.5|94277.8|23
1648428600000|2022-03-28 00:50:00|94343.2|94293.2|94344.4|94294.4|94357.1|94295.6|94343.2|94284.1|27
1648428610000|2022-03-28 00:50:10|94345|94295|94354.8|94280.4|94356.8|94296|94343.6|94279.7|34
1648428620000|2022-03-28 00:50:20|94355|94280.7|94342.6|94292.6|94355|94292.7|94340.4|94280.6|23
1648428630000|2022-03-28 00:50:30|94342.4|94292.4|94341.8|94291.8|94354.2|94292.6|94340.5|94280.2|17
1648428640000|2022-03-28 00:50:40|94342.1|94292.1|94348.1|94274.6|94349|94293.3|94335.1|94272.9|33
1648428650000|2022-03-28 00:50:50|94346.7|94274|94351.3|94280.3|94353.8|94291.4|94335.6|94274|35
1648428660000|2022-03-28 00:51:00|94351.2|94280.2|94348.1|94275.9|94352.7|94290.6|94336.3|94275.9|38
1648428670000|2022-03-28 00:51:10|94336.8|94286.8|94346.7|94275.9|94347.6|94289.5|94336.8|94275.9|32
1648428680000|2022-03-28 00:51:20|94346.9|94275.8|94348.3|94274.7|94349.2|94286.1|94334.7|94273.2|27
1648428690000|2022-03-28 00:51:30|94348.1|94274.8|94346|94275.3|94348.1|94285.7|94334.4|94273.2|31
1648428700000|2022-03-28 00:51:40|94335.2|94285.2|94345.8|94275|94347.1|94286.4|94335.2|94273.8|25
1648428710000|2022-03-28 00:51:50|94345.9|94275.1|94334.3|94284.3|94347|94285.3|94333.9|94273.5|23
1648428720000|2022-03-28 00:52:00|94333.3|94283.3|94338.9|94288.9|94351.7|94289.4|94332.4|94271.2|45
1648428730000|2022-03-28 00:52:10|94338.3|94288.3|94338.9|94288.9|94349.2|94289.5|94336|94276.4|24
1648428740000|2022-03-28 00:52:20|94338.5|94288.5|94340.1|94290.1|94351.8|94291.3|94338.5|94280.3|24
1648428750000|2022-03-28 00:52:30|94338.9|94288.9|94340.2|94290.2|94340.3|94290.3|94338.6|94288.6|31
1648428760000|2022-03-28 00:52:40|94351.8|94278.2|94347.2|94297.2|94362|94297.3|94339.2|94278.2|50
1648428770000|2022-03-28 00:52:50|94347.7|94297.7|94358.8|94285.3|94359.8|94297.7|94344.2|94283|36
1648428780000|2022-03-28 00:53:00|94359.4|94284.3|94344.7|94294.7|94359.5|94298.6|94344.7|94283.9|44
1648428790000|2022-03-28 00:53:10|94345.2|94295.2|94348|94298|94362.5|94300.1|94344.9|94286.5|36
1648428800000|2022-03-28 00:53:20|94347.6|94297.6|94349.6|94299.6|94364.2|94303|94347.6|94286.7|43
1648428810000|2022-03-28 00:53:30|94348.7|94298.7|94349|94278.1|94361.7|94300.2|94337|94276.8|48
1648428820000|2022-03-28 00:53:40|94353.2|94279.2|94354.3|94279.8|94355.8|94291.7|94338.1|94278.5|32
1648428830000|2022-03-28 00:53:50|94354.7|94280|94340.6|94290.6|94354.7|94293.2|94340.4|94278.9|30
1648428840000|2022-03-28 00:54:00|94340.4|94290.4|94344.3|94294.3|94355.6|94295.1|94340|94280.6|34
1648428850000|2022-03-28 00:54:10|94343.7|94293.7|94347.8|94297.8|94357.8|94298.6|94342.9|94287|46
1648428860000|2022-03-28 00:54:20|94347.2|94297.2|94368.5|94292.3|94368.5|94305.3|94347.2|94288.4|51
1648428870000|2022-03-28 00:54:30|94368.6|94292.4|94372.2|94299|94372.2|94309.7|94355|94292.4|40
1648428880000|2022-03-28 00:54:40|94372.1|94299.7|94375.2|94304.8|94377.4|94315.7|94361.7|94298.3|41
1648428890000|2022-03-28 00:54:50|94374.3|94304.1|94387.3|94313.2|94391.7|94327.8|94364.2|94303.7|66
1648428900000|2022-03-28 00:55:00|94386.1|94314.4|94386.3|94311|94404|94328.8|94374.5|94310.3|67
1648428910000|2022-03-28 00:55:10|94385.4|94312.6|94389.9|94310.8|94389.9|94323.3|94372.7|94309|42
1648428920000|2022-03-28 00:55:20|94389.8|94312.3|94398.2|94316.9|94398.2|94333.3|94374.3|94312.3|34
1648428930000|2022-03-28 00:55:30|94384.9|94334.9|94386.2|94315.9|94397|94334.9|94376|94314.1|29
1648428940000|2022-03-28 00:55:40|94388.9|94316.7|94393.9|94318.7|94395|94331.4|94381.4|94315.7|41
1648428950000|2022-03-28 00:55:50|94392.8|94319.7|94373.8|94323.8|94392.8|94326.1|94369.3|94304.9|52
1648428960000|2022-03-28 00:56:00|94374.3|94324.3|94397.4|94323.4|94399.1|94337.7|94370.8|94309.2|67
1648428970000|2022-03-28 00:56:10|94399.4|94319.1|94391.6|94341.6|94401.6|94342.6|94382.5|94318.8|41
1648428980000|2022-03-28 00:56:20|94394.5|94344.5|94394.7|94344.7|94406.2|94345|94390.7|94319.8|45
1648428990000|2022-03-28 00:56:30|94394|94344|94401|94327.4|94406.4|94345.3|94393.7|94327.4|29
1648429000000|2022-03-28 00:56:40|94400.2|94328|94379.1|94329.1|94405.1|94339.5|94377.2|94318.2|45
1648429010000|2022-03-28 00:56:50|94377.3|94327.3|94365.2|94315.2|94393|94328.8|94365.2|94298.9|59
1648429020000|2022-03-28 00:57:00|94365|94315|94377.5|94305.9|94379.1|94320.3|94363.9|94304.6|42
1648429030000|2022-03-28 00:57:10|94367.8|94317.8|94388.9|94318.3|94395.5|94328|94366.6|94311.6|47
1648429040000|2022-03-28 00:57:20|94389.1|94318.4|94380.3|94308.3|94389.3|94329.1|94369.1|94307.2|54
1648429050000|2022-03-28 00:57:30|94370.1|94308.7|94367.6|94317.6|94385.1|94320.6|94364.5|94303.5|43
1648429060000|2022-03-28 00:57:40|94367.2|94317.2|94364.3|94314.3|94386.9|94317.2|94364.3|94301.7|40
1648429070000|2022-03-28 00:57:50|94364.1|94314.1|94361.1|94311.1|94380.6|94316.8|94361.1|94297.5|42
1648429080000|2022-03-28 00:58:00|94373.8|94295.8|94358.5|94308.5|94382.6|94315.6|94355.2|94291.1|46
1648429090000|2022-03-28 00:58:10|94357.6|94307.6|94371.6|94300.4|94373.7|94312.8|94357.3|94296.3|50
1648429100000|2022-03-28 00:58:20|94370.9|94300.6|94363.1|94313.1|94380.1|94314.9|94358.2|94294.8|50
1648429110000|2022-03-28 00:58:30|94362.1|94312.1|94376.5|94298.5|94377|94313.8|94362|94298.5|35
1648429120000|2022-03-28 00:58:40|94373.8|94300.9|94367.2|94317.2|94380.2|94318.5|94362.5|94299|44
1648429130000|2022-03-28 00:58:50|94365.9|94315.9|94380|94305.2|94384.3|94322|94365.9|94304.1|55
1648429140000|2022-03-28 00:59:00|94366.2|94316.2|94378.8|94307.4|94386.3|94320.2|94364.8|94304|52
1648429150000|2022-03-28 00:59:10|94380.5|94306.8|94379.6|94305.9|94386.6|94318.7|94368.7|94305.1|34
1648429160000|2022-03-28 00:59:20|94378.7|94305.5|94379.6|94308.4|94382.7|94318.9|94367.7|94305.4|41
1648429170000|2022-03-28 00:59:30|94379.1|94308.1|94364.7|94314.7|94382.8|94319.2|94363.9|94302.7|32
1648429180000|2022-03-28 00:59:40|94364.8|94314.8|94370.1|94299.4|94376.6|94316.1|94361.8|94299.4|24
1648429190000|2022-03-28 00:59:50|94359.9|94309.9|94379.5|94305|94379.5|94312.8|94356.8|94297.6|32
1648429200000|2022-03-28 01:00:00|94380|94304.6|94379.8|94308.8|94381.4|94318.6|94366.4|94304.6|48
1648429210000|2022-03-28 01:00:10|94380.3|94309.2|94369.6|94319.6|94380.3|94321.4|94367.9|94309|55
1648429220000|2022-03-28 01:00:20|94369.4|94319.4|94370.6|94320.6|94386.4|94323.3|94368.7|94307|47
1648429230000|2022-03-28 01:00:30|94370.7|94320.7|94384.6|94310.2|94390.8|94322.3|94370.3|94308.8|52
1648429240000|2022-03-28 01:00:40|94384.5|94310.1|94386.2|94310.9|94388.2|94312.6|94382.5|94309.2|40
1648429250000|2022-03-28 01:00:50|94386.3|94311|94378.7|94304.1|94386.3|94319.5|94364.4|94302.9|53
1648429260000|2022-03-28 01:01:00|94364.5|94314.5|94365.9|94315.9|94381.2|94316.4|94360.6|94300.3|59
1648429270000|2022-03-28 01:01:10|94381.4|94305.1|94369.7|94319.7|94382.1|94321.1|94368.9|94305.1|38
1648429280000|2022-03-28 01:01:20|94369.1|94319.1|94366.4|94316.4|94378.1|94319.1|94365.6|94305.3|37
1648429290000|2022-03-28 01:01:30|94366.5|94316.5|94374.9|94304|94380.9|94317.7|94363.3|94300.6|38
1648429300000|2022-03-28 01:01:40|94374.8|94303.2|94379.2|94305|94379.5|94314.2|94362|94300.2|44
1648429310000|2022-03-28 01:01:50|94378.4|94305.6|94377.5|94327.5|94391.6|94327.5|94366|94305.2|42
1648429320000|2022-03-28 01:02:00|94377.1|94327.1|94388.9|94312|94388.9|94327.9|94370.4|94308.7|52
1648429330000|2022-03-28 01:02:10|94389.6|94311.2|94375.4|94305.2|94389.6|94324|94362.1|94303.8|37
1648429340000|2022-03-28 01:02:20|94364.3|94314.3|94354.6|94304.6|94382.2|94315.4|94351.1|94287.9|44
1648429350000|2022-03-28 01:02:30|94367.8|94295.6|94373.5|94300.2|94376.9|94310.5|94360.5|94293.2|41
1648429360000|2022-03-28 01:02:40|94374.6|94299.2|94370.4|94298.6|94378.6|94309.6|94357.1|94295.8|22
1648429370000|2022-03-28 01:02:50|94368.6|94298.5|94371.9|94301.5|94376.7|94311.7|94358.6|94295.2|36
1648429380000|2022-03-28 01:03:00|94371.8|94301.4|94361.2|94311.2|94373.3|94311.4|94360.2|94299.9|34
1648429390000|2022-03-28 01:03:10|94371.3|94300.6|94366.2|94293.6|94374.8|94310.7|94351.3|94287.5|42
1648429400000|2022-03-28 01:03:20|94367.4|94295.9|94367.6|94295.3|94370.3|94308.1|94355.3|94295.3|25
1648429410000|2022-03-28 01:03:30|94368.5|94294.6|94368|94295.5|94372.4|94299.6|94367.2|94292.9|39
1648429420000|2022-03-28 01:03:40|94368.2|94294.1|94350.5|94300.5|94368.3|94302.3|94348.3|94288|37
1648429430000|2022-03-28 01:03:50|94351.8|94301.8|94360|94290|94361.9|94301.8|94348.9|94287.3|46
1648429440000|2022-03-28 01:04:00|94349.9|94299.9|94358.1|94284.9|94358.1|94299.9|94346.5|94283.9|25
1648429450000|2022-03-28 01:04:10|94358.5|94285.5|94356.5|94306.5|94370.8|94306.5|94346.2|94285.4|31
1648429460000|2022-03-28 01:04:20|94356.6|94306.6|94359.7|94288.6|94364.6|94306.6|94349.7|94284.7|33
1648429470000|2022-03-28 01:04:30|94361.6|94288.4|94346.3|94296.3|94361.6|94301.1|94346.3|94288.2|35
1648429480000|2022-03-28 01:04:40|94346.9|94296.9|94355.9|94283.1|94357.5|94297.2|94340.4|94280|32
1648429490000|2022-03-28 01:04:50|94341.9|94291.9|94359.7|94289.6|94360.1|94298.1|94341.9|94282.2|34
1648429500000|2022-03-28 01:05:00|94349.6|94299.6|94348.4|94298.4|94361.3|94299.6|94347.3|94287.5|32
1648429510000|2022-03-28 01:05:10|94359.8|94288.2|94358.3|94287.6|94361.5|94300.6|94346.6|94286.7|30
1648429520000|2022-03-28 01:05:20|94359.4|94286.3|94339.5|94289.5|94359.4|94296.7|94336.8|94281.8|33
1648429530000|2022-03-28 01:05:30|94339.1|94289.1|94348.8|94278.8|94354.4|94290|94337|94274|36
1648429540000|2022-03-28 01:05:40|94350.2|94278.9|94337.7|94287.7|94350.2|94288.9|94336.5|94275.3|30
1648429550000|2022-03-28 01:05:50|94337.3|94287.3|94336.6|94286.6|94337.6|94287.6|94333|94283|28
1648429560000|2022-03-28 01:06:00|94337.1|94287.1|94342|94292|94355.2|94292.1|94337.1|94276.4|40
1648429570000|2022-03-28 01:06:10|94343.2|94293.2|94357.2|94275.9|94357.2|94293.2|94339.8|94275.5|35
1648429580000|2022-03-28 01:06:20|94358.5|94274.4|94349.2|94279|94358.6|94292.7|94338.4|94274.4|39
1648429590000|2022-03-28 01:06:30|94350.3|94278.7|94349.4|94274.5|94352.1|94289.4|94334.1|94272.9|37
1648429600000|2022-03-28 01:06:40|94348.1|94284.1|94332.3|94282.3|94348.1|94287.4|94332|94272.3|41
1648429610000|2022-03-28 01:06:50|94332|94282|94348.1|94276.8|94348.1|94287.6|94332|94271.9|46
1648429620000|2022-03-28 01:07:00|94334.9|94284.9|94355.9|94272.7|94355.9|94290.8|94334.9|94272.7|30
1648429630000|2022-03-28 01:07:10|94354.4|94275.2|94353.9|94277.4|94358.1|94279.9|94349|94275.2|50
1648429640000|2022-03-28 01:07:20|94351.6|94278.6|94334.1|94284.1|94354.7|94286.1|94332.7|94273.1|39
1648429650000|2022-03-28 01:07:30|94334.7|94284.7|94334|94284|94346.6|94286|94333.1|94274.5|31
1648429660000|2022-03-28 01:07:40|94333.7|94283.7|94335.3|94285.3|94335.3|94285.3|94332.3|94282.3|21
1648429670000|2022-03-28 01:07:50|94334.3|94284.3|94342|94271.2|94349.3|94284.3|94328.8|94264.7|40
1648429680000|2022-03-28 01:08:00|94331.5|94281.5|94350|94274.6|94356.1|94285.6|94328.9|94268.4|52
1648429690000|2022-03-28 01:08:10|94352.3|94273.1|94343.5|94273.4|94352.7|94283.5|94331.6|94268.2|24
1648429700000|2022-03-28 01:08:20|94333.6|94283.6|94330.2|94280.2|94356|94284.7|94330.2|94267.8|50
1648429710000|2022-03-28 01:08:30|94329.8|94279.8|94331.5|94281.5|94342.2|94282.4|94329.3|94267.9|38
1648429720000|2022-03-28 01:08:40|94331.4|94281.4|94350.9|94279.2|94350.9|94282.5|94331.4|94269.5|36
1648429730000|2022-03-28 01:08:50|94351.2|94279.4|94340.2|94290.2|94363|94290.4|94338.8|94271.1|44
1648429740000|2022-03-28 01:09:00|94339.8|94289.8|94355.1|94280.1|94363.2|94294.2|94338.9|94274|34
1648429750000|2022-03-28 01:09:10|94356.6|94278|94343.3|94293.3|94358.9|94294.3|94342.3|94277.8|41
1648429760000|2022-03-28 01:09:20|94344.1|94294.1|94354.9|94283.1|94356.6|94294.5|94340.7|94282.4|34
1648429770000|2022-03-28 01:09:30|94355.2|94282.5|94343.7|94293.7|94356.2|94295.1|94338.7|94279.8|33
1648429780000|2022-03-28 01:09:40|94338.5|94288.5|94340.2|94290.2|94356.8|94293.6|94338.5|94277.1|28
1648429790000|2022-03-28 01:09:50|94355|94277.5|94339.2|94289.2|94355.3|94292.8|94337.9|94277.5|48
1648429800000|2022-03-28 01:10:00|94350|94279.9|94347.8|94270.7|94353.4|94290.5|94333.9|94270.7|26
1648429810000|2022-03-28 01:10:10|94332.2|94282.2|94346.6|94265.3|94347.3|94282.2|94323.9|94261|46
1648429820000|2022-03-28 01:10:20|94346.7|94267.7|94348.1|94298.1|94361.6|94298.1|94328.2|94267.7|68
1648429830000|2022-03-28 01:10:30|94348.6|94298.6|94359.5|94279.1|94371.5|94302.4|94346.6|94267.5|79
1648429840000|2022-03-28 01:10:40|94358.6|94278.7|94374|94286|94383.2|94294.8|94355.6|94265.6|76
1648429850000|2022-03-28 01:10:50|94374.1|94286.1|94371.1|94289.2|94381.5|94289.2|94366.4|94280.2|69
1648429860000|2022-03-28 01:11:00|94371.4|94290.4|94369.6|94287.9|94374.2|94290.4|94365|94284.1|65
1648429870000|2022-03-28 01:11:10|94369.8|94288.1|94370|94287.7|94378.1|94295.5|94369.1|94286.2|60
1648429880000|2022-03-28 01:11:20|94370.4|94287.3|94374.2|94286.1|94383.1|94291.1|94365.3|94283.8|48
1648429890000|2022-03-28 01:11:30|94369|94287|94381.8|94291.3|94383.6|94291.3|94365.1|94261.7|47
1648429900000|2022-03-28 01:11:40|94381.5|94291|94378.9|94285.6|94384.9|94295.6|94378.4|94285.5|56
1648429910000|2022-03-28 01:11:50|94379.1|94284.7|94377.5|94288.8|94381.4|94290.4|94376|94283|48
1648429920000|2022-03-28 01:12:00|94376.9|94288.3|94379.5|94296.1|94382.1|94298.6|94376.6|94288.2|49
1648429930000|2022-03-28 01:12:10|94379.4|94296|94374.4|94292.7|94386.9|94313.8|94362.6|94284.9|46
1648429940000|2022-03-28 01:12:20|94372.5|94292.1|94374.8|94297.7|94381.1|94298.5|94371.8|94291.2|46
1648429950000|2022-03-28 01:12:30|94374.6|94297.6|94382.5|94299.1|94385.9|94306.1|94374.3|94294.2|41
1648429960000|2022-03-28 01:12:40|94379.7|94299.3|94381.5|94297.2|94388.5|94303.8|94379.7|94296.8|53
1648429970000|2022-03-28 01:12:50|94382.1|94296.5|94376.4|94302.6|94382.6|94309|94358.1|94295|42
1648429980000|2022-03-28 01:13:00|94375.2|94302.7|94374.8|94298.9|94381.1|94304.5|94374.8|94296.4|51
1648429990000|2022-03-28 01:13:10|94376.2|94298.2|94376.5|94300.8|94380|94309.9|94359.9|94297.3|47
1648430000000|2022-03-28 01:13:20|94376.6|94300.7|94368.3|94289.8|94380|94304.5|94357.1|94276.8|77
1648430010000|2022-03-28 01:13:30|94367.6|94289.6|94386.9|94296.4|94393.1|94309.8|94367.4|94288.4|73
1648430020000|2022-03-28 01:13:40|94385.9|94296.7|94390.7|94303.1|94395.7|94312.7|94384|94295.6|70
1648430030000|2022-03-28 01:13:50|94387.9|94305.7|94388.1|94301.6|94394.9|94312.9|94386.8|94298|65
1648430040000|2022-03-28 01:14:00|94387.3|94301.3|94401.1|94314.2|94401.6|94320.5|94385.6|94299.8|62
1648430050000|2022-03-28 01:14:10|94398.2|94314|94401.8|94318.6|94411.5|94339.9|94387.1|94308.8|53
1648430060000|2022-03-28 01:14:20|94401.4|94318.2|94401.7|94312.9|94405.9|94338.1|94387.9|94309.1|67
1648430070000|2022-03-28 01:14:30|94400.8|94309.8|94396.5|94308.8|94402.7|94317.2|94396.5|94308.8|58
1648430080000|2022-03-28 01:14:40|94396.4|94308.9|94396.5|94304.7|94399.6|94309.4|94392.7|94303.1|49
1648430090000|2022-03-28 01:14:50|94397|94302.7|94394.6|94308.1|94398.9|94312.8|94392.6|94297.4|45
1648430100000|2022-03-28 01:15:00|94394.7|94308.2|94395.4|94312.8|94408.5|94316.6|94394.7|94306.3|52
1648430110000|2022-03-28 01:15:10|94394.2|94312.7|94380.9|94309|94403|94325.1|94375.1|94293.7|63
1648430120000|2022-03-28 01:15:20|94382|94308.9|94383.6|94309.9|94386.6|94320.6|94369.6|94299.5|61
1648430130000|2022-03-28 01:15:30|94383.5|94309.3|94388.2|94310.2|94391.1|94322|94371.8|94304.3|53
1648430140000|2022-03-28 01:15:40|94388.4|94311|94383.7|94307.8|94391|94314.9|94383.7|94306.4|41
1648430150000|2022-03-28 01:15:50|94384.9|94311.9|94383.6|94299.3|94388.2|94322.4|94361|94294|52
1648430160000|2022-03-28 01:16:00|94382.9|94301.4|94378.6|94300.9|94382.9|94307|94375.4|94297.5|53
1648430170000|2022-03-28 01:16:10|94377.1|94300.3|94381.7|94304.6|94382.6|94305.2|94377.1|94299.9|48
1648430180000|2022-03-28 01:16:20|94378.8|94305.4|94402.5|94327.2|94412.5|94327.2|94378.8|94304.2|55
1648430190000|2022-03-28 01:16:30|94401.8|94327.5|94400.5|94315.3|94404.4|94337.2|94387.2|94311.3|47
1648430200000|2022-03-28 01:16:40|94400.6|94317.5|94402|94314.2|94403.7|94323.2|94399.8|94310.7|42
1648430210000|2022-03-28 01:16:50|94401.2|94317.6|94392.5|94310.4|94401.5|94317.7|94383|94304.5|55
1648430220000|2022-03-28 01:17:00|94393.6|94315.1|94401.3|94309.9|94403.7|94321|94393.5|94307.5|44
1648430230000|2022-03-28 01:17:10|94399.3|94310.2|94405.6|94322.7|94407.3|94335.3|94376.5|94306.8|43
1648430240000|2022-03-28 01:17:20|94406.6|94321.9|94407.9|94325.3|94408.9|94328.9|94400.6|94321.9|40
1648430250000|2022-03-28 01:17:30|94405.2|94327|94405.4|94316.3|94407.5|94327|94400.5|94310.7|45
1648430260000|2022-03-28 01:17:40|94405.5|94316.5|94415.5|94322.9|94415.5|94327.1|94399.4|94312.2|47
1648430270000|2022-03-28 01:17:50|94415.2|94322.6|94411.9|94326.5|94416.4|94346.2|94396.2|94321.9|61
1648430280000|2022-03-28 01:18:00|94409.5|94327.3|94415.4|94329.5|94419.9|94331.4|94408.5|94321.2|63
1648430290000|2022-03-28 01:18:10|94415.5|94329.6|94418.9|94335.3|94422.1|94342.6|94413.6|94328.9|53
1648430300000|2022-03-28 01:18:20|94419.8|94337.1|94424.4|94339.1|94426.9|94344.1|94417.1|94334|59
1648430310000|2022-03-28 01:18:30|94424.3|94339|94416.5|94335.7|94429.3|94345.2|94412.5|94329.5|44
1648430320000|2022-03-28 01:18:40|94414.9|94337.3|94424|94330.9|94424.2|94338.3|94407.4|94323.9|62
1648430330000|2022-03-28 01:18:50|94427.3|94327.8|94414.6|94341.8|94427.3|94355.7|94403.3|94327.8|54
1648430340000|2022-03-28 01:19:00|94416.1|94340.8|94418.4|94336.7|94421.7|94353.3|94403.3|94335.6|44
1648430350000|2022-03-28 01:19:10|94414.6|94337.7|94424.7|94346.3|94424.7|94350|94400|94334.8|45
1648430360000|2022-03-28 01:19:20|94424.1|94346.7|94421.9|94343.2|94437|94355.8|94418|94340.2|63
1648430370000|2022-03-28 01:19:30|94425.3|94339.3|94409.7|94332.8|94425.6|94350.9|94396.3|94331|67
1648430380000|2022-03-28 01:19:40|94410.3|94334.2|94412.6|94334.5|94415.5|94336.5|94407.9|94333|56
1648430390000|2022-03-28 01:19:50|94416.5|94335.3|94424.8|94343.4|94429|94352.2|94402.2|94335.3|49
1648430400000|2022-03-28 01:20:00|94423.2|94343.8|94426.8|94347.9|94431.2|94347.9|94420.6|94339.9|51
1648430410000|2022-03-28 01:20:10|94426.9|94347.7|94432.8|94355.7|94435.9|94360|94425.8|94346.7|60
1648430420000|2022-03-28 01:20:20|94432.7|94358.7|94421.2|94347.2|94434|94364.9|94407|94335.7|64
1648430430000|2022-03-28 01:20:30|94420.8|94347.5|94411.3|94361.3|94433.2|94366|94407.8|94344.2|60
1648430440000|2022-03-28 01:20:40|94412.1|94362.1|94413.7|94341.1|94424.6|94362.4|94400.1|94332.8|66
1648430450000|2022-03-28 01:20:50|94414|94340.5|94407.1|94357.1|94422.1|94358.1|94400.3|94338.2|57
1648430460000|2022-03-28 01:21:00|94407.2|94357.2|94419.8|94340.2|94423.2|94359.2|94404.4|94340.2|46
1648430470000|2022-03-28 01:21:10|94418.9|94340.1|94412|94340.2|94419|94353.1|94397.9|94337.4|52
1648430480000|2022-03-28 01:21:20|94412.7|94339.6|94432.4|94342.1|94432.4|94360|94400.3|94336.2|51
1648430490000|2022-03-28 01:21:30|94432.3|94342.4|94418.7|94346.7|94432.3|94360.9|94404.9|94342.4|55
1648430500000|2022-03-28 01:21:40|94419.9|94346.1|94418.5|94346.5|94420.5|94358.8|94408|94343.5|45
1648430510000|2022-03-28 01:21:50|94418.4|94346.3|94408.2|94358.2|94423.1|94360.4|94407.8|94343.1|43
1648430520000|2022-03-28 01:22:00|94409.4|94359.4|94411|94361|94422.6|94361|94402.9|94341|56
1648430530000|2022-03-28 01:22:10|94411.1|94361.1|94429|94350.6|94432.5|94366.2|94409.8|94346.6|56
1648430540000|2022-03-28 01:22:20|94427.6|94351.6|94429.9|94350|94433|94364.4|94413.5|94346.7|39
1648430550000|2022-03-28 01:22:30|94414.3|94364.3|94453|94381.5|94457.8|94392|94413.6|94352.9|71
1648430560000|2022-03-28 01:22:40|94453.7|94380.6|94455.9|94405.9|94470.7|94409.2|94443.5|94380.6|77
1648430570000|2022-03-28 01:22:50|94456.4|94406.4|94453.2|94376.9|94465.1|94406.4|94441.2|94376.7|62
1648430580000|2022-03-28 01:23:00|94453.4|94376.8|94453.4|94381.5|94460.3|94392.5|94440.5|94375.7|61
1648430590000|2022-03-28 01:23:10|94453.6|94382|94445.7|94372|94457.3|94391.9|94432.7|94364.9|56
1648430600000|2022-03-28 01:23:20|94447.3|94372.4|94450.2|94377.8|94450.2|94384.8|94434.3|94371|32
1648430610000|2022-03-28 01:23:30|94450.6|94377.7|94443.3|94347.7|94450.6|94387.2|94429.4|94347.7|64
1648430620000|2022-03-28 01:23:40|94445.4|94361|94435.2|94385.2|94453|94386.9|94434|94359.7|67
1648430630000|2022-03-28 01:23:50|94434.9|94384.9|94456.9|94383.6|94460.3|94394.9|94434.9|94374.8|61
1648430640000|2022-03-28 01:24:00|94458.4|94386.9|94464|94388.4|94464.8|94399.9|94446.3|94383|64
1648430650000|2022-03-28 01:24:10|94463|94386.8|94459.3|94409.3|94477.6|94409.3|94448|94365.8|71
1648430660000|2022-03-28 01:24:20|94469.3|94398.6|94462.2|94391.5|94470.9|94411.6|94451.8|94390.1|74
1648430670000|2022-03-28 01:24:30|94464.5|94391.8|94455.6|94405.6|94469.9|94408.4|94450.6|94391.8|57
1648430680000|2022-03-28 01:24:40|94466.2|94396.2|94455.9|94405.9|94466.2|94410.6|94451.7|94394.5|49
1648430690000|2022-03-28 01:24:50|94456|94406|94451.5|94401.5|94473.9|94412.9|94451.5|94395.1|52
1648430700000|2022-03-28 01:25:00|94457.2|94407.2|94466.6|94416.6|94479.3|94419|94453.5|94399.2|67
1648430710000|2022-03-28 01:25:10|94475.4|94404.4|94474.6|94400.2|94478.7|94416.3|94450.9|94389.1|72
1648430720000|2022-03-28 01:25:20|94477.1|94403.9|94458.4|94408.4|94477.1|94414.2|94456.2|94395.2|65
1648430730000|2022-03-28 01:25:30|94456.6|94406.6|94446.7|94396.7|94468.8|94408.5|94445.8|94389.7|57
1648430740000|2022-03-28 01:25:40|94446.8|94396.8|94455.7|94381.8|94465.4|94399.3|94444.2|94354.2|63
1648430750000|2022-03-28 01:25:50|94456.8|94380.3|94436.2|94386.2|94456.8|94389|94435.9|94372.1|62
1648430760000|2022-03-28 01:26:00|94435.2|94385.2|94441.6|94391.6|94448.9|94393.7|94434.3|94374|65
1648430770000|2022-03-28 01:26:10|94440.8|94390.8|94454.6|94404.6|94456.2|94406.2|94439|94389|68
1648430780000|2022-03-28 01:26:20|94455.2|94405.2|94445.4|94395.4|94455.2|94405.2|94444.3|94394.3|53
1648430790000|2022-03-28 01:26:30|94444.4|94394.4|94453.7|94403.7|94469.7|94406.7|94443.8|94393.8|58
1648430800000|2022-03-28 01:26:40|94453.6|94403.6|94458|94408|94458.5|94408.5|94452|94402|46
1648430810000|2022-03-28 01:26:50|94457.6|94407.6|94497.5|94422.2|94500.1|94425.3|94452.7|94402.7|57
1648430820000|2022-03-28 01:27:00|94498.7|94418.1|94484.1|94434.1|94500.8|94436.8|94478.9|94418.1|68
1648430830000|2022-03-28 01:27:10|94497.3|94425.3|94483.2|94433.2|94497.4|94436.9|94477.3|94416.8|68
1648430840000|2022-03-28 01:27:20|94483|94433|94479.8|94429.8|94484|94434|94473.5|94423.5|68
1648430850000|2022-03-28 01:27:30|94481.2|94431.2|94482.2|94432.2|94493.1|94433.5|94479.6|94419.4|58
1648430860000|2022-03-28 01:27:40|94482.1|94432.1|94474.4|94424.4|94483.7|94433.7|94470.1|94420.1|62
1648430870000|2022-03-28 01:27:50|94489.4|94410.1|94469.7|94419.7|94491|94426.2|94469.7|94409.1|63
1648430880000|2022-03-28 01:28:00|94469|94419|94483.4|94433.4|94483.5|94433.5|94469|94419|63
1648430890000|2022-03-28 01:28:10|94483.6|94433.6|94482.2|94432.2|94487.2|94437.2|94481.2|94431.2|57
1648430900000|2022-03-28 01:28:20|94481.3|94431.3|94481.2|94431.2|94492|94433.1|94474|94416.6|58
1648430910000|2022-03-28 01:28:30|94481.1|94431.1|94496.9|94426.8|94496.9|94441.8|94479.3|94421.1|60
1648430920000|2022-03-28 01:28:40|94487.2|94437.2|94485.9|94435.9|94500.7|94438.4|94480.7|94417.6|46
1648430930000|2022-03-28 01:28:50|94487.3|94437.3|94467|94417|94487.3|94437.3|94465.8|94415.8|60
1648430940000|2022-03-28 01:29:00|94466.1|94416.1|94463.1|94413.1|94469.2|94419.2|94462.7|94412.7|51
1648430950000|2022-03-28 01:29:10|94463.4|94413.4|94447.4|94397.4|94463.4|94413.4|94445.5|94390.1|62
1648430960000|2022-03-28 01:29:20|94447.9|94397.9|94454|94404|94455.5|94405.5|94445.8|94395.8|39
1648430970000|2022-03-28 01:29:30|94453.7|94403.7|94448.8|94398.8|94458.8|94408.8|94445.7|94395.7|52
1648430980000|2022-03-28 01:29:40|94448.6|94398.6|94447.3|94397.3|94463.7|94401.3|94445|94379.7|38
1648430990000|2022-03-28 01:29:50|94447.1|94397.1|94454|94404|94455.5|94405.5|94446.2|94396.2|46
1648431000000|2022-03-28 01:30:00|94455|94405|94450|94400|94458.3|94408.3|94448.7|94398.7|54
1648431010000|2022-03-28 01:30:10|94451.1|94401.1|94456.6|94406.6|94462.9|94412.9|94449.7|94399.7|46
1648431020000|2022-03-28 01:30:20|94456.7|94406.7|94458.1|94408.1|94460.5|94410.5|94456.7|94406.7|45
1648431030000|2022-03-28 01:30:30|94457.1|94407.1|94457.7|94407.7|94460.1|94410.1|94456.5|94406.5|44
1648431040000|2022-03-28 01:30:40|94457.5|94407.5|94461.3|94411.3|94473.5|94411.8|94449|94384.7|56
1648431050000|2022-03-28 01:30:50|94459.8|94409.8|94449.9|94399.9|94462.8|94412.8|94449.9|94399.9|56
1648431060000|2022-03-28 01:31:00|94451|94401|94460.4|94410.4|94472|94416.8|94448.7|94384.7|62
1648431070000|2022-03-28 01:31:10|94460.2|94410.2|94447|94397|94465.8|94413.4|94446.9|94378.9|60
1648431080000|2022-03-28 01:31:20|94447.6|94397.6|94436|94386|94453.9|94398.2|94436|94380.3|54
1648431090000|2022-03-28 01:31:30|94438|94388|94438.5|94388.5|94450.5|94393.4|94434.5|94367.4|56
1648431100000|2022-03-28 01:31:40|94437.3|94387.3|94430.9|94380.9|94439.6|94389.6|94430.9|94380.9|45
1648431110000|2022-03-28 01:31:50|94429.5|94379.5|94434.6|94384.6|94442.5|94385.8|94426.1|94372|51
1648431120000|2022-03-28 01:32:00|94434.4|94384.4|94434|94384|94459.5|94385.2|94419.1|94362.4|60
1648431130000|2022-03-28 01:32:10|94433.7|94383.7|94431.6|94381.6|94451.9|94389.4|94430.4|94367.3|53
1648431140000|2022-03-28 01:32:20|94431.7|94381.7|94432.1|94382.1|94449.4|94386.3|94430.3|94374|43
1648431150000|2022-03-28 01:32:30|94431.8|94381.8|94426.2|94376.2|94442.2|94382.5|94425.2|94372.1|49
1648431160000|2022-03-28 01:32:40|94428.7|94378.7|94420.4|94370.4|94435.3|94379.4|94420.4|94360.2|49
1648431170000|2022-03-28 01:32:50|94420|94370|94427.8|94377.8|94443.9|94378.5|94418.7|94359.3|47
1648431180000|2022-03-28 01:33:00|94444.7|94360.1|94438.1|94388.1|94447|94388.1|94423.4|94359.9|63
1648431190000|2022-03-28 01:33:10|94438.5|94388.5|94440|94367.2|94449.8|94388.5|94430|94367.2|62
1648431200000|2022-03-28 01:33:20|94425.8|94375.8|94428.1|94378.1|94450|94387.1|94425.8|94368.7|49
1648431210000|2022-03-28 01:33:30|94428.3|94378.3|94418.6|94368.6|94444.6|94385|94418.6|94368.6|62
1648431220000|2022-03-28 01:33:40|94419|94369|94421.4|94371.4|94438.9|94373.8|94415.8|94350.9|66
1648431230000|2022-03-28 01:33:50|94421.1|94371.1|94444.1|94372.7|94444.4|94379.5|94419.3|94360.6|60
1648431240000|2022-03-28 01:34:00|94444.6|94372.6|94440.8|94366.9|94446.7|94382|94427.6|94366.5|64
1648431250000|2022-03-28 01:34:10|94440.9|94359.8|94421.8|94371.8|94442.1|94379.3|94421.8|94356.1|59
1648431260000|2022-03-28 01:34:20|94433.4|94361.5|94433.7|94361.9|94437.8|94374.8|94419.6|94361.2|54
1648431270000|2022-03-28 01:34:30|94421.8|94371.8|94424.4|94374.4|94433.2|94375.7|94417.5|94357.5|51
1648431280000|2022-03-28 01:34:40|94425.2|94375.2|94425.1|94375.1|94440.8|94376.8|94421|94359.1|60
1648431290000|2022-03-28 01:34:50|94427.1|94377.1|94444.4|94368.4|94447.9|94381.6|94425.7|94359.4|52
1648431300000|2022-03-28 01:35:00|94427.4|94377.4|94444.7|94373.7|94449.1|94386.8|94427.4|94370|61
1648431310000|2022-03-28 01:35:10|94444.8|94373.8|94449.9|94379.6|94451.2|94391.6|94434.2|94373.8|49
1648431320000|2022-03-28 01:35:20|94451.5|94379.7|94452|94378.4|94452.4|94392.6|94441|94375.1|44
1648431330000|2022-03-28 01:35:30|94452.1|94378.5|94453.1|94382.2|94454.5|94392.7|94438|94377.9|42
1648431340000|2022-03-28 01:35:40|94443.8|94383|94451.7|94380.8|94456.4|94395.6|94438.4|94378.9|35
1648431350000|2022-03-28 01:35:50|94441.2|94379.4|94457.6|94381.3|94466.7|94391.7|94438.4|94374.9|57
1648431360000|2022-03-28 01:36:00|94457.8|94381.1|94453.9|94375.2|94463.1|94388.9|94438.9|94369.7|52
1648431370000|2022-03-28 01:36:10|94453.8|94375.1|94455.7|94382.6|94458.4|94391.1|94438.2|94374.5|53
1648431380000|2022-03-28 01:36:20|94455.3|94382.1|94455.8|94381.8|94460.5|94392.6|94441.1|94378.7|53
1648431390000|2022-03-28 01:36:30|94456|94382.8|94450.4|94372.3|94460.8|94392.2|94442.2|94370.8|48
1648431400000|2022-03-28 01:36:40|94446.8|94373.4|94448.3|94371.8|94455.1|94389.3|94439.3|94368.1|51
1648431410000|2022-03-28 01:36:50|94447.9|94372.7|94441.1|94365.9|94450.8|94378.7|94424.7|94363.6|59
1648431420000|2022-03-28 01:37:00|94439|94366.1|94439.5|94367.1|94442.4|94379.5|94425.3|94364.1|57
1648431430000|2022-03-28 01:37:10|94429.8|94379.8|94440.9|94366|94447.8|94380.8|94427.7|94352.3|51
1648431440000|2022-03-28 01:37:20|94440.4|94366.9|94432.8|94382.8|94449.6|94382.8|94432.8|94360.5|57
1648431450000|2022-03-28 01:37:30|94432.6|94382.6|94430.4|94380.4|94450.9|94388.2|94430.4|94371.9|57
1648431460000|2022-03-28 01:37:40|94447.1|94369.3|94449|94377.1|94453.8|94385.4|94430.2|94363.2|63
1648431470000|2022-03-28 01:37:50|94446.8|94376.7|94453.3|94382.9|94458.4|94382.9|94446.8|94370.1|56
1648431480000|2022-03-28 01:38:00|94454.1|94379.3|94451.3|94380.4|94465.5|94383.9|94451.3|94376.6|58
1648431490000|2022-03-28 01:38:10|94453.7|94380.5|94453.6|94374.6|94458.6|94382.3|94453.5|94372.6|39
1648431500000|2022-03-28 01:38:20|94452.4|94375.8|94452.6|94374.9|94459.4|94380.1|94449.9|94370|53
1648431510000|2022-03-28 01:38:30|94450.6|94375.4|94453.3|94381.6|94458|94387.1|94432.8|94372.5|42
1648431520000|2022-03-28 01:38:40|94452.3|94382.3|94452.2|94379.7|94460.3|94396.6|94442|94376.2|52
1648431530000|2022-03-28 01:38:50|94451.5|94378|94455.8|94378.9|94463.3|94390.3|94440.3|94376.5|50
1648431540000|2022-03-28 01:39:00|94456.5|94379|94457.3|94380.8|94462.6|94383.3|94451.6|94377.7|27
1648431550000|2022-03-28 01:39:10|94455|94378.9|94456.5|94382|94456.7|94383.2|94451.2|94378.9|22
1648431560000|2022-03-28 01:39:20|94453.8|94382.7|94457.4|94383.6|94462.8|94394.1|94441.5|94381.6|39
1648431570000|2022-03-28 01:39:30|94457.3|94383.5|94437|94353.9|94458.7|94383.5|94431.5|94342.8|62
1648431580000|2022-03-28 01:39:40|94435.9|94356.4|94441.1|94357.7|94448.5|94370.9|94432.7|94353.3|45
1648431590000|2022-03-28 01:39:50|94444.7|94362.8|94443.5|94358.4|94450|94367.5|94443.5|94358.2|49
1648431600000|2022-03-28 01:40:00|94443.3|94358.3|94440.3|94358.9|94445.8|94364.5|94440.3|94357.8|49
1648431610000|2022-03-28 01:40:10|94440.2|94358.8|94441.3|94352.6|94444.1|94363.4|94437.5|94350.9|29
1648431620000|2022-03-28 01:40:20|94441.1|94352.5|94437.6|94355.8|94442|94355.8|94437|94351|36
1648431630000|2022-03-28 01:40:30|94437.4|94355.6|94437.6|94357.5|94443.4|94366.3|94436.1|94355|39
1648431640000|2022-03-28 01:40:40|94436.7|94357.4|94437|94355|94441.6|94357.4|94426.3|94348.8|24
1648431650000|2022-03-28 01:40:50|94441.4|94353.7|94435.6|94350.8|94441.4|94355.1|94432.3|94349.6|33
1648431660000|2022-03-28 01:41:00|94435.9|94347.2|94432.6|94344.6|94438.1|94362.7|94411.3|94343.7|46
1648431670000|2022-03-28 01:41:10|94431.6|94345|94426.2|94344.2|94435.8|94357.5|94407.5|94340.9|42
1648431680000|2022-03-28 01:41:20|94422.5|94345.9|94440.1|94358.4|94444.3|94359.3|94420.2|94341|53
1648431690000|2022-03-28 01:41:30|94436.2|94359.3|94440.7|94361.1|94447.6|94364.1|94434.2|94355.9|53
1648431700000|2022-03-28 01:41:40|94440.5|94360.9|94440.3|94360.9|94448.3|94365.5|94439.4|94359.8|53
1648431710000|2022-03-28 01:41:50|94441.3|94359.5|94441.9|94356.8|94444.2|94360.3|94440.2|94352.4|39
1648431720000|2022-03-28 01:42:00|94441.3|94356.7|94443.4|94367.8|94445.9|94368.7|94431|94356.4|46
1648431730000|2022-03-28 01:42:10|94442.1|94366.5|94445.2|94372.8|94454|94383.8|94433.8|94365.3|32
1648431740000|2022-03-28 01:42:20|94447.8|94371.9|94451.3|94375|94456.5|94375|94446.1|94367.3|49
1648431750000|2022-03-28 01:42:30|94451.2|94374.8|94460.5|94379.3|94462.8|94380.5|94451.2|94365.9|52
1648431760000|2022-03-28 01:42:40|94463.1|94378.1|94467.7|94388|94472.5|94388.2|94459.3|94378.1|47
1648431770000|2022-03-28 01:42:50|94468.3|94387.8|94469.2|94386.3|94473.1|94388|94466.4|94383.3|32
1648431780000|2022-03-28 01:43:00|94469.3|94386.1|94466.9|94383.5|94473.1|94386.5|94465.5|94379.6|42
1648431790000|2022-03-28 01:43:10|94466.8|94383.4|94459.1|94387.6|94473.1|94405.3|94447.3|94381.5|48
1648431800000|2022-03-28 01:43:20|94458.3|94388|94461.2|94390.5|94468.1|94405.2|94448|94381.2|39
1648431810000|2022-03-28 01:43:30|94450.4|94400.4|94473.5|94391.8|94473.5|94400.4|94450.4|94386.7|30
1648431820000|2022-03-28 01:43:40|94473.9|94392.1|94477.7|94400.7|94479.5|94404.3|94469.4|94392.1|45
1648431830000|2022-03-28 01:43:50|94477|94401.4|94477.9|94391.4|94480.4|94401.4|94475.7|94391.4|42
1648431840000|2022-03-28 01:44:00|94478.4|94391.8|94479|94395.8|94480.8|94399|94477.5|94391.8|43
1648431850000|2022-03-28 01:44:10|94479.9|94394.3|94468.8|94395.3|94482.3|94405.5|94455.5|94387.3|39
1648431860000|2022-03-28 01:44:20|94466.7|94396.4|94469.3|94390.8|94474.9|94408.5|94457.6|94387.1|39
1648431870000|2022-03-28 01:44:30|94469.2|94392|94476.5|94395.9|94479.4|94396.4|94469|94391.1|43
1648431880000|2022-03-28 01:44:40|94475.9|94396.9|94472.2|94392.3|94477.7|94396.9|94470|94388.4|30
1648431890000|2022-03-28 01:44:50|94472.9|94392.6|94471.1|94392.4|94473.9|94393.9|94470.6|94390.9|34
1648431900000|2022-03-28 01:45:00|94470.4|94393.4|94472.5|94395.9|94475.9|94399.5|94470.3|94392.8|52
1648431910000|2022-03-28 01:45:10|94472.8|94396.3|94474.2|94401.4|94481|94411.6|94460.1|94391.8|46
1648431920000|2022-03-28 01:45:20|94472.8|94400.6|94475.6|94398.3|94475.6|94413.4|94460.7|94398.3|31
1648431930000|2022-03-28 01:45:30|94477.2|94397.5|94464.2|94387.9|94477.2|94405.5|94448.1|94384.1|50
1648431940000|2022-03-28 01:45:40|94461.7|94388.7|94463.2|94385.3|94473.8|94392.5|94461.5|94383.6|44
1648431950000|2022-03-28 01:45:50|94467.6|94383.8|94464|94385.1|94468.2|94388.3|94463.3|94383.7|32
1648431960000|2022-03-28 01:46:00|94461.2|94385.2|94475.3|94396.9|94476.8|94409.6|94454.7|94385.2|54
1648431970000|2022-03-28 01:46:10|94475.9|94396.6|94471.2|94397.8|94477|94397.9|94468.9|94392|59
1648431980000|2022-03-28 01:46:20|94469.3|94398.3|94468.2|94394.5|94478|94408.7|94457.9|94391.8|36
1648431990000|2022-03-28 01:46:30|94467.8|94394.7|94470.2|94396.7|94485.8|94409.8|94455.7|94394.7|48
1648432000000|2022-03-28 01:46:40|94468.2|94397|94449.7|94399.7|94477.8|94407|94449.7|94373.6|57
1648432010000|2022-03-28 01:46:50|94449.9|94399.9|94463.5|94387|94474.5|94404.1|94449.5|94385.8|61
1648432020000|2022-03-28 01:47:00|94463.6|94387.1|94459.3|94379.9|94468.3|94388.8|94451.3|94371.9|59
1648432030000|2022-03-28 01:47:10|94459.4|94379|94465.9|94385.9|94468.2|94385.9|94456.6|94377.1|48
1648432040000|2022-03-28 01:47:20|94467|94385|94462.5|94380.6|94469.9|94386.4|94459.1|94380.1|54
1648432050000|2022-03-28 01:47:30|94462.7|94381.2|94459.7|94382.4|94469.1|94384.1|94456.1|94379.8|54
1648432060000|2022-03-28 01:47:40|94461.2|94382.9|94453.8|94381.3|94463.3|94396|94442.5|94379.5|56
1648432070000|2022-03-28 01:47:50|94453.1|94381.2|94453.4|94377.6|94458.1|94393|94441.2|94352.9|54
1648432080000|2022-03-28 01:48:00|94453|94377.8|94474|94392.1|94475.6|94404|94449.6|94377.8|54
1648432090000|2022-03-28 01:48:10|94475.5|94394.4|94489.6|94402.9|94489.6|94419.1|94469.1|94392|56
1648432100000|2022-03-28 01:48:20|94480.9|94405.5|94485.7|94411.4|94487.1|94413.9|94477.5|94402.6|53
1648432110000|2022-03-28 01:48:30|94485.3|94412.8|94486.6|94404.9|94487.7|94420.3|94469.9|94404.9|63
1648432120000|2022-03-28 01:48:40|94480.5|94407.5|94494.4|94424.2|94495.7|94424.7|94473.1|94404.4|58
1648432130000|2022-03-28 01:48:50|94493.2|94422.6|94471.8|94421.8|94498.4|94435.2|94471.8|94404.4|67
1648432140000|2022-03-28 01:49:00|94471.4|94421.4|94479.2|94407.9|94483.9|94425.9|94465.8|94402.9|56
1648432150000|2022-03-28 01:49:10|94479.3|94408|94469|94419|94480.8|94422.2|94463.1|94393.4|58
1648432160000|2022-03-28 01:49:20|94470.5|94420.5|94468.3|94418.3|94481|94420.5|94465.7|94401.7|40
1648432170000|2022-03-28 01:49:30|94479.5|94408.2|94464.5|94414.5|94480.1|94419.2|94464|94404.1|31
1648432180000|2022-03-28 01:49:40|94474.6|94404.6|94469.8|94394.4|94474.6|94415.1|94453.7|94393.6|36
1648432190000|2022-03-28 01:49:50|94469.3|94394.2|94466.4|94416.4|94475.8|94416.4|94454.8|94394.2|27
1648432200000|2022-03-28 01:50:00|94466|94416|94472.6|94396.2|94476.3|94417.6|94454.2|94394.5|59
1648432210000|2022-03-28 01:50:10|94471.1|94396.4|94471.5|94421.5|94485.5|94424.5|94459.6|94396.4|48
1648432220000|2022-03-28 01:50:20|94471.1|94421.1|94470.7|94420.7|94484.6|94426.6|94469|94410.4|45
1648432230000|2022-03-28 01:50:30|94470.8|94420.8|94469|94419|94480.4|94421.9|94468.7|94409.2|40
1648432240000|2022-03-28 01:50:40|94469.2|94419.2|94468.3|94418.3|94476.5|94419.2|94463.6|94398|43
1648432250000|2022-03-28 01:50:50|94468.6|94418.6|94460.9|94410.9|94475.3|94418.6|94457.6|94370.8|60
1648432260000|2022-03-28 01:51:00|94460.4|94410.4|94493.6|94411.5|94500.4|94418.9|94459.7|94397.3|72
1648432270000|2022-03-28 01:51:10|94491.6|94412.5|94497.2|94415.4|94498|94416.7|94483.8|94396.8|60
1648432280000|2022-03-28 01:51:20|94496.5|94415.7|94486.6|94408.9|94499|94426.8|94474.2|94407|64
1648432290000|2022-03-28 01:51:30|94486.5|94409.5|94466.9|94416.9|94487.9|94419.5|94463.9|94402.3|56
1648432300000|2022-03-28 01:51:40|94466.8|94416.8|94476.1|94401.8|94478|94418.2|94461.3|94401.2|38
1648432310000|2022-03-28 01:51:50|94476.8|94401.5|94485.4|94406.5|94491.2|94406.5|94473.5|94392.5|59
1648432320000|2022-03-28 01:52:00|94485.1|94406.1|94477|94399.6|94490.6|94407.6|94476|94397.4|48
1648432330000|2022-03-28 01:52:10|94471.7|94400|94473.3|94398.4|94479|94414.5|94464.5|94393|58
1648432340000|2022-03-28 01:52:20|94472.8|94398.6|94480.7|94407.5|94493.4|94407.5|94472.8|94395.8|51
1648432350000|2022-03-28 01:52:30|94481|94406.2|94476.5|94404.5|94481.7|94413.6|94463.6|94401.8|43
1648432360000|2022-03-28 01:52:40|94476.2|94404.4|94485.8|94406.8|94486|94418|94468|94402.5|52
1648432370000|2022-03-28 01:52:50|94484.8|94406.7|94483.6|94407.7|94488.7|94409.5|94479.4|94402.3|49
1648432380000|2022-03-28 01:53:00|94483|94408.1|94488.3|94411.6|94490.4|94422.8|94472.8|94408.1|40
1648432390000|2022-03-28 01:53:10|94488.1|94411.9|94481.5|94407.8|94493.2|94417.4|94481.5|94407.6|46
1648432400000|2022-03-28 01:53:20|94484.4|94406.3|94485.5|94407.3|94489.4|94425.1|94467.3|94405.9|29
1648432410000|2022-03-28 01:53:30|94472.9|94422.9|94470.5|94420.5|94488.2|94425.2|94469.8|94408|34
1648432420000|2022-03-28 01:53:40|94482.1|94411|94483.8|94410.6|94485.5|94423.6|94470.2|94407.4|45
1648432430000|2022-03-28 01:53:50|94482.8|94410|94465.9|94415.9|94483.6|94422.3|94458.4|94396|40
1648432440000|2022-03-28 01:54:00|94475.8|94399.4|94467.4|94397.3|94482.3|94406.1|94453.6|94392.7|45
1648432450000|2022-03-28 01:54:10|94456.1|94406.1|94460.1|94410.1|94482.5|94420.6|94456.1|94386.6|53
1648432460000|2022-03-28 01:54:20|94463.6|94413.6|94472.2|94393.5|94483|94413.6|94459.1|94392.7|35
1648432470000|2022-03-28 01:54:30|94475.9|94392.4|94462.3|94412.3|94482.3|94413.9|94458.4|94392.4|41
1648432480000|2022-03-28 01:54:40|94462.2|94412.2|94468.7|94398.1|94476.6|94412.2|94458.1|94397.5|43
1648432490000|2022-03-28 01:54:50|94458|94408|94464.4|94414.4|94475.4|94415.2|94458|94396|37
1648432500000|2022-03-28 01:55:00|94463.8|94413.8|94462.9|94412.9|94464.4|94414.4|94458.6|94408.6|37
1648432510000|2022-03-28 01:55:10|94462.6|94412.6|94474.7|94404.2|94483.8|94414.8|94459.8|94400.7|31
1648432520000|2022-03-28 01:55:20|94464.5|94414.5|94470.9|94397.6|94474.8|94414.5|94454.2|94389.7|62
1648432530000|2022-03-28 01:55:30|94461.4|94411.4|94487|94406.7|94494.6|94411.8|94451.2|94385.2|66
1648432540000|2022-03-28 01:55:40|94466.8|94416.8|94481.1|94404.2|94481.1|94418|94463.5|94401|45
1648432550000|2022-03-28 01:55:50|94477.7|94404.4|94479.4|94402.5|94484.7|94418.2|94464|94400.7|50
1648432560000|2022-03-28 01:56:00|94478|94401.7|94491.1|94407.8|94502|94411|94477.1|94400.5|58
1648432570000|2022-03-28 01:56:10|94490.1|94407.3|94482.8|94408.1|94490.1|94409.7|94482.5|94398|58
1648432580000|2022-03-28 01:56:20|94484.4|94409.2|94491.1|94418.3|94496.5|94419.5|94483.5|94405.4|44
1648432590000|2022-03-28 01:56:30|94490.1|94418.9|94489.2|94410|94495.4|94419.1|94488|94410|31
1648432600000|2022-03-28 01:56:40|94489.1|94409.9|94481|94405.2|94489.1|94414.6|94481|94403.6|57
1648432610000|2022-03-28 01:56:50|94482.1|94404.8|94483.1|94405.3|94487|94409.8|94480.7|94403.8|45
1648432620000|2022-03-28 01:57:00|94483|94406|94481|94406|94485.7|94418.8|94468.2|94398.2|43
1648432630000|2022-03-28 01:57:10|94482.1|94406.9|94481.2|94404.3|94484.3|94406.9|94479.8|94399.2|31
1648432640000|2022-03-28 01:57:20|94480.2|94404.6|94480|94403.5|94482.3|94405.1|94477.5|94401.7|43
1648432650000|2022-03-28 01:57:30|94479.3|94403.7|94478.4|94407.7|94482.5|94418.5|94466|94403.1|43
1648432660000|2022-03-28 01:57:40|94480.9|94406.6|94466.1|94416.1|94481|94417.6|94465.7|94405.6|34
1648432670000|2022-03-28 01:57:50|94466|94416|94477.2|94402.4|94477.9|94416|94465.1|94398|38
1648432680000|2022-03-28 01:58:00|94477.7|94401.8|94481.5|94410.5|94488.3|94422.1|94469.7|94401.6|42
1648432690000|2022-03-28 01:58:10|94483.2|94412.1|94492.2|94410.9|94495.2|94426|94472.2|94406.8|40
1648432700000|2022-03-28 01:58:20|94493.1|94409.7|94491.7|94418.7|94494.3|94430.1|94480.1|94408.3|54
1648432710000|2022-03-28 01:58:30|94492.1|94419|94493|94417.4|94495.3|94420|94490.9|94416.4|65
1648432720000|2022-03-28 01:58:40|94492.7|94417.1|94484.3|94407.1|94492.7|94417.7|94478.1|94400.8|50
1648432730000|2022-03-28 01:58:50|94483.1|94405.7|94485.9|94407.1|94489.4|94409.4|94481.4|94403|45
1648432740000|2022-03-28 01:59:00|94486|94407.2|94466.9|94416.9|94486.2|94418.9|94461.4|94405.7|62
1648432750000|2022-03-28 01:59:10|94466.8|94416.8|94473.4|94399.5|94478.6|94417.7|94461.1|94395.5|51
1648432760000|2022-03-28 01:59:20|94472.6|94398.9|94480.7|94410.7|94481.9|94421.6|94460.6|94394.5|65
1648432770000|2022-03-28 01:59:30|94470.3|94420.3|94475.4|94403.6|94479.2|94420.3|94461.7|94399.7|54
1648432780000|2022-03-28 01:59:40|94474.1|94402.8|94481.8|94431.8|94502.6|94431.8|94460.2|94393.9|65
1648432790000|2022-03-28 01:59:50|94485.3|94435.3|94498.7|94425.1|94502|94435.3|94485.3|94413.4|63
1648432800000|2022-03-28 02:00:00|94498.4|94424.9|94490.1|94412|94498.4|94425.4|94488.4|94410.3|56
1648432810000|2022-03-28 02:00:10|94487.8|94413.1|94469.3|94419.3|94490.9|94420.1|94469.3|94403.6|61
1648432820000|2022-03-28 02:00:20|94478.4|94408.3|94483.2|94410.8|94486.7|94421.9|94467.4|94401.9|63
1648432830000|2022-03-28 02:00:30|94484.4|94412.9|94479.7|94408.7|94486.4|94423.3|94469.5|94408.1|65
1648432840000|2022-03-28 02:00:40|94482.8|94408.9|94488.3|94393|94489.7|94423.1|94465.8|94390.9|67
1648432850000|2022-03-28 02:00:50|94488.5|94397.4|94484.6|94402|94489.6|94405.2|94479.8|94389.8|70
1648432860000|2022-03-28 02:01:00|94482.9|94402.7|94475.2|94382.3|94486.5|94405|94473.4|94382.3|66
1648432870000|2022-03-28 02:01:10|94473.9|94383.8|94468.3|94377.4|94476.5|94387.2|94464.7|94375.5|68
1648432880000|2022-03-28 02:01:20|94467.2|94378.5|94449.6|94359.5|94467.4|94400.5|94442.9|94356.5|63
1648432890000|2022-03-28 02:01:30|94449.5|94358.9|94449.5|94355.6|94455.4|94369.4|94437.1|94351.2|58
1648432900000|2022-03-28 02:01:40|94448.8|94359.3|94448.9|94367.8|94454.4|94377.5|94442.4|94351.8|56
1648432910000|2022-03-28 02:01:50|94451.3|94367.4|94430.2|94380.2|94460.1|94384.1|94429.7|94367.3|75
1648432920000|2022-03-28 02:02:00|94430.6|94380.6|94443.2|94368.9|94452.9|94385.7|94429.1|94363.7|73
1648432930000|2022-03-28 02:02:10|94452.1|94369.3|94448.6|94365.1|94452.1|94379.9|94429.5|94363.1|63
1648432940000|2022-03-28 02:02:20|94446.5|94365|94444.3|94359.7|94449.3|94365.4|94440.8|94352.8|59
1648432950000|2022-03-28 02:02:30|94455|94355.7|94433.2|94359.6|94457.3|94362|94431.7|94353.7|58
1648432960000|2022-03-28 02:02:40|94434.1|94359.1|94438.9|94349.2|94442.4|94359.1|94432.9|94348.4|59
1648432970000|2022-03-28 02:02:50|94438.3|94349.3|94439.3|94354.8|94443.8|94358.4|94435.1|94346.7|52
1648432980000|2022-03-28 02:03:00|94438.8|94352.9|94441.4|94350.7|94449.6|94352.9|94430.1|94342.6|50
1648432990000|2022-03-28 02:03:10|94440.7|94342.7|94436.8|94345.7|94446.7|94353.3|94430.3|94341|60
1648433000000|2022-03-28 02:03:20|94436.9|94345.8|94434.3|94344|94439.3|94346.3|94432.3|94340|37
1648433010000|2022-03-28 02:03:30|94433.8|94344.5|94434.6|94346.6|94443.2|94348.8|94433.2|94341.9|42
1648433020000|2022-03-28 02:03:40|94435.7|94346.2|94431.4|94342.5|94438.3|94348.5|94426.2|94341.6|46
1648433030000|2022-03-28 02:03:50|94430.6|94342.9|94429.9|94353|94435.7|94354|94424.8|94342.9|38
1648433040000|2022-03-28 02:04:00|94431.2|94350.7|94434.9|94350.9|94436.1|94352.4|94429.8|94350.1|35
1648433050000|2022-03-28 02:04:10|94434.1|94351.5|94422.5|94333.1|94434.7|94351.5|94415.1|94333.1|48
1648433060000|2022-03-28 02:04:20|94412.5|94338.6|94417.5|94334.4|94423.1|94338.6|94412.5|94329.5|53
1648433070000|2022-03-28 02:04:30|94417.8|94333.8|94410.7|94332.1|94418.7|94333.9|94410.7|94329.6|45
1648433080000|2022-03-28 02:04:40|94410.6|94332|94422.5|94330|94425.3|94339.2|94410.6|94325.8|51
1648433090000|2022-03-28 02:04:50|94415.4|94335.7|94415.2|94332|94419.5|94336.1|94406.7|94330|53
1648433100000|2022-03-28 02:05:00|94415.1|94331.9|94415.4|94336.3|94417.5|94336.8|94411.5|94331.8|48
1648433110000|2022-03-28 02:05:10|94414.9|94334.8|94407.3|94335|94417.2|94345.1|94387.1|94323.9|51
1648433120000|2022-03-28 02:05:20|94405.7|94334.4|94410.6|94328.9|94415.2|94334.4|94404.1|94324.6|47
1648433130000|2022-03-28 02:05:30|94405.7|94329.7|94409.2|94325.6|94410.4|94331.7|94405.7|94325.6|24
1648433140000|2022-03-28 02:05:40|94408.8|94326|94404.5|94318.7|94409.6|94326.6|94399.8|94311.4|59
1648433150000|2022-03-28 02:05:50|94404.6|94319.1|94402.5|94313.1|94409.1|94319.3|94400.4|94313.1|38
1648433160000|2022-03-28 02:06:00|94402.3|94319.1|94399.4|94323.3|94406.1|94323.3|94398|94311.7|55
1648433170000|2022-03-28 02:06:10|94402.1|94323.4|94418.2|94325.4|94419|94340|94389.1|94320.9|60
1648433180000|2022-03-28 02:06:20|94408.1|94330.3|94420.5|94339.2|94423.8|94355.6|94404.4|94329.2|63
1648433190000|2022-03-28 02:06:30|94420.4|94339|94387.9|94337.9|94422.2|94339.2|94387.9|94320.8|64
1648433200000|2022-03-28 02:06:40|94388|94338|94402.3|94328.3|94411.2|94341.7|94386.5|94324.7|49
1648433210000|2022-03-28 02:06:50|94406|94326.8|94402.7|94320.1|94414|94327.1|94402.3|94318.6|46
1648433220000|2022-03-28 02:07:00|94398.8|94320.2|94405|94324.6|94414.8|94326.5|94397.3|94319.3|57
1648433230000|2022-03-28 02:07:10|94405.6|94325.7|94409.3|94327|94413.9|94328.8|94405.6|94324.5|53
1648433240000|2022-03-28 02:07:20|94409.1|94326.7|94411.2|94326.8|94412.7|94329.9|94406.9|94325.3|44
1648433250000|2022-03-28 02:07:30|94411|94326.9|94404.1|94324.5|94414.1|94332.9|94382.9|94321.5|45
1648433260000|2022-03-28 02:07:40|94403.9|94324.6|94398.4|94322.9|94403.9|94327.5|94398.4|94321.6|39
1648433270000|2022-03-28 02:07:50|94398.2|94323.1|94400.3|94325.5|94404.5|94325.5|94398.2|94321.1|25
1648433280000|2022-03-28 02:08:00|94400.2|94325.8|94412.7|94332.2|94418.8|94332.2|94400.1|94323.2|40
1648433290000|2022-03-28 02:08:10|94412.3|94333.1|94423.1|94332.9|94423.1|94336.7|94402.9|94325.5|42
1648433300000|2022-03-28 02:08:20|94423.2|94332.5|94420.6|94332.8|94425.2|94336.4|94414.9|94329.1|48
1648433310000|2022-03-28 02:08:30|94420.5|94332.7|94417|94330.9|94424.4|94343.5|94414.3|94328.8|54
1648433320000|2022-03-28 02:08:40|94416.2|94331.1|94419.5|94333.3|94421.5|94336.7|94408.9|94328.5|55
1648433330000|2022-03-28 02:08:50|94420.5|94332.9|94414.7|94335.9|94425.4|94339.7|94413|94326.6|59
1648433340000|2022-03-28 02:09:00|94409.6|94332.8|94412.8|94334.8|94421.7|94336.4|94407.3|94319.9|55
1648433350000|2022-03-28 02:09:10|94413.2|94327.9|94407|94314.4|94414.5|94333.4|94403|94313.8|60
1648433360000|2022-03-28 02:09:20|94402.9|94317.5|94405.6|94320.3|94414.9|94328.7|94402.7|94314.4|62
1648433370000|2022-03-28 02:09:30|94406.9|94319.9|94406.1|94318.5|94406.9|94322.3|94396|94302.3|54
1648433380000|2022-03-28 02:09:40|94406|94318.8|94403.1|94310.8|94406|94318.8|94399.6|94308.1|57
1648433390000|2022-03-28 02:09:50|94401.6|94310.7|94401|94310.7|94419.4|94321.2|94392.7|94306|70
1648433400000|2022-03-28 02:10:00|94396.6|94310.1|94396.6|94312.6|94412.2|94314.7|94393.6|94302.2|67
1648433410000|2022-03-28 02:10:10|94396.9|94311|94400.5|94306.8|94408.6|94311.4|94386.1|94295.7|70
1648433420000|2022-03-28 02:10:20|94400|94307.7|94390|94308.9|94412.3|94311.1|94388.6|94299.1|62
1648433430000|2022-03-28 02:10:30|94389.9|94309.1|94392.5|94299.4|94398.1|94310.6|94389.9|94298.9|62
1648433440000|2022-03-28 02:10:40|94392.3|94301.3|94387.8|94301.2|94394.3|94305.5|94385.9|94301|53
1648433450000|2022-03-28 02:10:50|94386|94302.5|94390.6|94303.5|94393|94306.4|94381.5|94299.6|58
1648433460000|2022-03-28 02:11:00|94390.5|94303.9|94386.5|94305|94396.1|94307.5|94385.3|94302.9|55
1648433470000|2022-03-28 02:11:10|94386.6|94305.1|94384.3|94305.8|94390.4|94306.1|94383|94303.4|56
1648433480000|2022-03-28 02:11:20|94384.4|94306.2|94397.8|94312.3|94403.6|94314.5|94381.8|94303.8|50
1648433490000|2022-03-28 02:11:30|94399.4|94311.6|94396.3|94302.3|94404.8|94311.8|94384.2|94291.4|64
1648433500000|2022-03-28 02:11:40|94395.7|94302.2|94405.2|94306.7|94411.3|94311.9|94393.8|94301.7|48
1648433510000|2022-03-28 02:11:50|94402.9|94308.8|94404|94311.3|94412.6|94322.9|94397.4|94305.8|63
1648433520000|2022-03-28 02:12:00|94402.8|94312.2|94397.3|94311.3|94407.8|94319.4|94395.4|94307.3|52
1648433530000|2022-03-28 02:12:10|94397.4|94311.6|94396.7|94315.5|94404.3|94315.5|94392.8|94311.6|48
1648433540000|2022-03-28 02:12:20|94396.6|94315.4|94406.4|94321|94410.6|94321.8|94391.4|94312.2|42
1648433550000|2022-03-28 02:12:30|94408.3|94319.9|94400.6|94316.7|94408.3|94321.4|94395.4|94312.1|50
1648433560000|2022-03-28 02:12:40|94400.8|94316.8|94412.2|94329.6|94420.2|94329.6|94395.9|94316.5|45
1648433570000|2022-03-28 02:12:50|94411.2|94330.1|94419.3|94333|94419.3|94333.3|94410.1|94317.9|43
1648433580000|2022-03-28 02:13:00|94421.5|94332.4|94405.4|94321.6|94421.5|94334.7|94405.1|94319.1|54
1648433590000|2022-03-28 02:13:10|94408.5|94319.5|94417.8|94326.1|94418.6|94327.9|94405.9|94319.5|51
1648433600000|2022-03-28 02:13:20|94417.9|94326.2|94419.6|94330.7|94421.2|94332.3|94411.4|94326.2|50
1648433610000|2022-03-28 02:13:30|94418.6|94331.1|94424.4|94333.7|94428.4|94344.6|94418.6|94330.1|61
1648433620000|2022-03-28 02:13:40|94425.9|94333.9|94428|94335.3|94430.5|94340.1|94421.2|94333.5|46
1648433630000|2022-03-28 02:13:50|94428.2|94335.5|94419.1|94332.9|94428.2|94338.8|94409.8|94332.3|46
1648433640000|2022-03-28 02:14:00|94419|94332.8|94417.4|94338|94424.6|94350.4|94396.6|94332.8|42
1648433650000|2022-03-28 02:14:10|94417.6|94338.2|94422|94338.1|94424.7|94340.7|94415|94336.4|35
1648433660000|2022-03-28 02:14:20|94420.6|94339|94419.2|94329.7|94432.3|94340.5|94409.1|94320|43
1648433670000|2022-03-28 02:14:30|94420.7|94327.8|94414.3|94335.5|94420.7|94336|94410.3|94323.6|43
1648433680000|2022-03-28 02:14:40|94415.2|94335.1|94414.3|94339|94419.8|94340.5|94414.2|94335|45
1648433690000|2022-03-28 02:14:50|94416.4|94339.6|94421.5|94329.4|94426.5|94341.5|94413.8|94329.2|45
1648433700000|2022-03-28 02:15:00|94420.2|94329|94419.8|94332.4|94426.2|94332.6|94419.8|94328.1|45
1648433710000|2022-03-28 02:15:10|94420.8|94332.7|94430.1|94345|94433.8|94345|94417.5|94332|57
1648433720000|2022-03-28 02:15:20|94429.3|94345.4|94433.5|94339.7|94437.7|94345.4|94429.3|94336.9|48
1648433730000|2022-03-28 02:15:30|94431.1|94340.2|94430|94345.1|94435.7|94352.8|94426.1|94340.2|39
1648433740000|2022-03-28 02:15:40|94429.8|94345|94430.4|94344.5|94439.4|94346.9|94427|94340.7|44
1648433750000|2022-03-28 02:15:50|94429.4|94344.7|94439.6|94350.4|94441.9|94353.9|94429.1|94342.9|49
1648433760000|2022-03-28 02:16:00|94435.2|94353.7|94441.9|94354|94447.9|94358.3|94431.9|94349.1|50
1648433770000|2022-03-28 02:16:10|94441.1|94354.1|94433.8|94351.4|94441.2|94355.8|94431.8|94348.7|32
1648433780000|2022-03-28 02:16:20|94432.8|94351.7|94438.3|94357.6|94443.5|94357.6|94427.7|94348.3|55
1648433790000|2022-03-28 02:16:30|94440.7|94355.8|94441.5|94362|94444.9|94362.8|94428.9|94352.9|52
1648433800000|2022-03-28 02:16:40|94442.3|94361.3|94432.6|94353.5|94444.3|94369.9|94419.9|94351.4|40
1648433810000|2022-03-28 02:16:50|94432.4|94355|94439.7|94358.3|94445.3|94360.9|94429.5|94354.6|42
1648433820000|2022-03-28 02:17:00|94444.5|94358.8|94438|94358.9|94445.1|94358.9|94438|94356.3|46
1648433830000|2022-03-28 02:17:10|94437.7|94358.7|94447|94358|94447|94360.9|94432.3|94356.8|47
1648433840000|2022-03-28 02:17:20|94446.9|94357.9|94437.6|94358.3|94446.9|94361.1|94433.7|94357.4|42
1648433850000|2022-03-28 02:17:30|94443.1|94357.7|94439.9|94358.9|94443.2|94359.4|94428.1|94353.1|45
1648433860000|2022-03-28 02:17:40|94434.1|94357.6|94448.8|94358.5|94452.2|94363.1|94433.3|94354.1|41
1648433870000|2022-03-28 02:17:50|94444.7|94359.3|94435.1|94360.8|94456.3|94362|94432.6|94350.5|32
1648433880000|2022-03-28 02:18:00|94434.9|94360.7|94429.5|94357.3|94456.1|94366.2|94429.5|94353.3|61
1648433890000|2022-03-28 02:18:10|94433.3|94355.7|94438|94360.8|94446.9|94372.8|94422.2|94355.3|55
1648433900000|2022-03-28 02:18:20|94438.6|94361.5|94445.5|94368.5|94452.8|94377.2|94427.2|94360.9|46
1648433910000|2022-03-28 02:18:30|94441.7|94370|94443.6|94360.6|94460.4|94380.7|94430.7|94360.3|49
1648433920000|2022-03-28 02:18:40|94443.3|94360.4|94441.9|94367.3|94449.8|94367.6|94439.9|94360.3|46
1648433930000|2022-03-28 02:18:50|94441.7|94367.2|94463.1|94353.5|94463.2|94367.8|94439.6|94353.5|56
1648433940000|2022-03-28 02:19:00|94452.9|94360.5|94457.7|94353.8|94468.6|94366.3|94446.3|94352.1|58
1648433950000|2022-03-28 02:19:10|94453.6|94358.5|94446.3|94357.7|94458.4|94359.9|94444.1|94348.2|56
1648433960000|2022-03-28 02:19:20|94446.5|94357.8|94451.2|94358.8|94457.6|94360.8|94446.1|94350.9|44
1648433970000|2022-03-28 02:19:30|94448.8|94357.3|94450.4|94356.3|94455|94359.5|94448.8|94354.7|42
1648433980000|2022-03-28 02:19:40|94450.3|94358|94443.5|94352.5|94450.3|94358.6|94441.4|94343.4|35
1648433990000|2022-03-28 02:19:50|94445.3|94349|94443.9|94349.8|94448.4|94358.7|94437.8|94342.6|35
1648434000000|2022-03-28 02:20:00|94443.4|94349.5|94443.8|94350.1|94449.5|94355.7|94438.4|94346.1|37
1648434010000|2022-03-28 02:20:10|94444.2|94350.2|94437.2|94344.3|94449.2|94352.1|94432.6|94338.9|38
1648434020000|2022-03-28 02:20:20|94428.5|94341.1|94433.7|94343.9|94440.8|94354.3|94428.5|94338.6|40
1648434030000|2022-03-28 02:20:30|94434|94344.2|94438.3|94347.3|94443.5|94352.3|94434|94343.4|51
1648434040000|2022-03-28 02:20:40|94438.4|94347.4|94439.2|94348.5|94445.1|94357|94433.7|94342|43
1648434050000|2022-03-28 02:20:50|94436.9|94348|94440.1|94353.7|94444.4|94354.3|94435.3|94346.8|46
1648434060000|2022-03-28 02:21:00|94440|94353.8|94444.7|94352.1|94446.9|94353.8|94436|94346.8|42
1648434070000|2022-03-28 02:21:10|94447.3|94352|94444.6|94350.6|94448.4|94353.3|94444.6|94348.4|45
1648434080000|2022-03-28 02:21:20|94444.5|94350.5|94441.3|94348.8|94451.8|94356.1|94437.6|94348.8|32
1648434090000|2022-03-28 02:21:30|94438.8|94348.3|94437.2|94347.1|94442.7|94350.9|94434|94344.8|42
1648434100000|2022-03-28 02:21:40|94438.9|94348.4|94438.7|94347.2|94440.1|94351.6|94430.8|94346.1|42
1648434110000|2022-03-28 02:21:50|94437.1|94350.4|94444.9|94357.1|94456|94368.8|94437.1|94349.8|43
1648434120000|2022-03-28 02:22:00|94449.7|94357.2|94453.8|94355.2|94454.9|94360.8|94445.6|94350.9|37
1648434130000|2022-03-28 02:22:10|94458.9|94355.3|94455.7|94355.8|94461.2|94358.9|94453.8|94353|26
1648434140000|2022-03-28 02:22:20|94455.5|94355.9|94455.6|94361.3|94459|94362.9|94444.2|94354|32
1648434150000|2022-03-28 02:22:30|94454.7|94361.6|94460.5|94355|94461.6|94366.6|94451.2|94355|34
1648434160000|2022-03-28 02:22:40|94453.4|94354.5|94455.7|94358.3|94458.4|94359.2|94452.6|94352.5|33
1648434170000|2022-03-28 02:22:50|94455.6|94358.2|94458.2|94361.7|94460.4|94361.7|94452.7|94354.3|40
1648434180000|2022-03-28 02:23:00|94461.2|94361.2|94447.2|94376.5|94463.5|94376.5|94445.6|94355.3|42
1648434190000|2022-03-28 02:23:10|94447.3|94376.6|94461|94366|94461|94386.6|94436.5|94365.7|24
1648434200000|2022-03-28 02:23:20|94450.4|94373.8|94453.8|94366.6|94460.2|94373.8|94450|94351.8|35
1648434210000|2022-03-28 02:23:30|94457.5|94365.3|94460.1|94378.8|94472.2|94380.5|94449.9|94360.7|40
1648434220000|2022-03-28 02:23:40|94474|94382.6|94475.3|94375.6|94478.6|94387.1|94460.5|94371.9|47
1648434230000|2022-03-28 02:23:50|94472.5|94378.2|94470|94373.7|94476.2|94380|94462.1|94372.3|33
1648434240000|2022-03-28 02:24:00|94467.9|94376.7|94458.7|94365.5|94470.3|94382.7|94451.6|94360.5|60
1648434250000|2022-03-28 02:24:10|94458.8|94362|94457.1|94370.5|94465.8|94374|94453.1|94361.4|45
1648434260000|2022-03-28 02:24:20|94457.5|94370.8|94447.8|94368.6|94465.1|94372.3|94444.1|94356.7|46
1648434270000|2022-03-28 02:24:30|94447.6|94363.2|94453.6|94361.1|94462|94380.1|94430.1|94351.5|43
1648434280000|2022-03-28 02:24:40|94453.8|94360.9|94443.6|94352.8|94454.2|94360.9|94433.8|94341|44
1648434290000|2022-03-28 02:24:50|94445.8|94348|94444.5|94346.4|94447.7|94356.7|94438.2|94340.2|36
1648434300000|2022-03-28 02:25:00|94443.8|94344.4|94450.5|94343.8|94454.9|94349.7|94443.8|94343.8|43
1648434310000|2022-03-28 02:25:10|94450.3|94343.7|94445.1|94344.1|94450.3|94358|94434.8|94343|50
1648434320000|2022-03-28 02:25:20|94444.4|94343.3|94447.1|94342.6|94447.1|94347.3|94439.6|94341.1|30
1648434330000|2022-03-28 02:25:30|94445.1|94343.8|94446.9|94346.1|94448.3|94346.6|94442.9|94341.8|35
1648434340000|2022-03-28 02:25:40|94443.1|94345.9|94447.5|94349.5|94450.6|94352.8|94438.6|94343.9|35
1648434350000|2022-03-28 02:25:50|94446.9|94347.2|94447.3|94346.4|94452.6|94350.1|94443|94345.5|37
1648434360000|2022-03-28 02:26:00|94445.1|94347.3|94442|94347.1|94451.2|94354|94441.1|94343.7|30
1648434370000|2022-03-28 02:26:10|94439.7|94350.6|94449.5|94343.6|94453.4|94356.3|94437.9|94341.3|30
1648434380000|2022-03-28 02:26:20|94448.1|94344.6|94445.8|94346.9|94448.1|94360.1|94437.1|94344.6|29
1648434390000|2022-03-28 02:26:30|94443.6|94341.3|94446.9|94345.7|94450.4|94347.6|94441.3|94340.6|35
1648434400000|2022-03-28 02:26:40|94445.9|94346.5|94446.6|94348.6|94447|94351.3|94442.8|94343.5|27
1648434410000|2022-03-28 02:26:50|94446.4|94348.9|94445.9|94350.8|94449.4|94354.8|94442.4|94348.1|19
1648434420000|2022-03-28 02:27:00|94448.3|94350|94447.3|94352.6|94449.6|94354.8|94442.2|94349.5|35
1648434430000|2022-03-28 02:27:10|94446.8|94352.4|94447.8|94351.2|94455.3|94354.5|94446.1|94345.5|42
1648434440000|2022-03-28 02:27:20|94453.1|94354.7|94442|94351.3|94458.7|94356.5|94441.8|94347.3|37
1648434450000|2022-03-28 02:27:30|94444.6|94346.9|94441.9|94353.9|94444.6|94354.1|94440.3|94346.9|28
1648434460000|2022-03-28 02:27:40|94442.1|94354|94442.6|94352.6|94447.2|94357.9|94439.9|94349.5|26
1648434470000|2022-03-28 02:27:50|94441.4|94353.7|94438.1|94360.6|94442.8|94364.2|94435.9|94353.7|25
1648434480000|2022-03-28 02:28:00|94436.3|94364.1|94438.8|94357.7|94442.6|94367.1|94436|94351.4|25
1648434490000|2022-03-28 02:28:10|94441.7|94354.4|94435|94348.9|94443.5|94359.3|94433.1|94345.5|25
1648434500000|2022-03-28 02:28:20|94435.1|94344.6|94434.3|94354.7|94452|94355.8|94433.2|94344.3|42
1648434510000|2022-03-28 02:28:30|94434.1|94349.8|94439.3|94350.4|94443.3|94352.5|94434.1|94345.2|38
1648434520000|2022-03-28 02:28:40|94438.9|94350.8|94439.3|94355.7|94445|94355.7|94438.8|94346.6|36
1648434530000|2022-03-28 02:28:50|94442.4|94351.8|94439.1|94351.8|94448.2|94356.8|94435.2|94346.2|24
1648434540000|2022-03-28 02:29:00|94439.2|94352|94442.7|94359.8|94447.1|94364.7|94439.2|94350.4|35
1648434550000|2022-03-28 02:29:10|94442.2|94361.6|94437.6|94359.2|94444.5|94361.6|94437.6|94351.3|36
1648434560000|2022-03-28 02:29:20|94437.8|94359.3|94451.2|94353.3|94451.2|94360.5|94437.6|94349.6|39
1648434570000|2022-03-28 02:29:30|94451.1|94353.2|94437.6|94355.6|94451.1|94357.8|94433.7|94352.4|34
1648434580000|2022-03-28 02:29:40|94443.7|94351.5|94435.3|94353.1|94444.1|94359.9|94431.9|94345|49
1648434590000|2022-03-28 02:29:50|94433.7|94355.3|94437.9|94350.9|94441.7|94358|94426.9|94343.9|37
1648434600000|2022-03-28 02:30:00|94435.3|94353.1|94429.7|94348.5|94438.5|94371.2|94417.1|94340.4|33
1648434610000|2022-03-28 02:30:10|94429|94346.3|94433.6|94353.5|94439|94353.7|94429|94343.8|32
1648434620000|2022-03-28 02:30:20|94433.7|94353.6|94427.7|94336.5|94434.1|94354.1|94426.2|94335.9|42
1648434630000|2022-03-28 02:30:30|94429.2|94336.2|94429.8|94340|94433.2|94345.5|94425.1|94334.1|44
1648434640000|2022-03-28 02:30:40|94429.7|94339.8|94431.3|94338.6|94431.3|94341.4|94428.4|94337.5|42
1648434650000|2022-03-28 02:30:50|94430.1|94337.5|94433.3|94330.9|94433.8|94337.5|94427|94328.9|31
1648434660000|2022-03-28 02:31:00|94426.8|94335.2|94426.3|94333|94429|94337.8|94420.5|94331.7|38
1648434670000|2022-03-28 02:31:10|94423.8|94335.8|94425.3|94333.7|94432.7|94337|94420.6|94328.3|44
1648434680000|2022-03-28 02:31:20|94424.2|94332.6|94426.3|94331.6|94431.3|94337.1|94422.6|94328.6|26
1648434690000|2022-03-28 02:31:30|94426.7|94330.1|94423.2|94335.8|94427.5|94335.8|94423.2|94329.7|23
1648434700000|2022-03-28 02:31:40|94423|94335.6|94426.6|94334.9|94428|94335.9|94420.1|94329.9|38
1648434710000|2022-03-28 02:31:50|94425.9|94333.1|94424.4|94335.6|94429.7|94336|94423.3|94331.4|35
1648434720000|2022-03-28 02:32:00|94424.3|94335.4|94426|94325.3|94427|94335.4|94422.4|94324|46
1648434730000|2022-03-28 02:32:10|94424.9|94326.1|94424.8|94326|94429.4|94329.9|94422.5|94324.7|30
1648434740000|2022-03-28 02:32:20|94423|94326.2|94421.3|94329.3|94424.3|94331.8|94410.9|94319.3|35
1648434750000|2022-03-28 02:32:30|94420.5|94331.9|94418.7|94335.5|94424.3|94337.6|94414|94329.2|36
1648434760000|2022-03-28 02:32:40|94421.4|94332.7|94423.2|94334.2|94425.2|94337.4|94414.4|94329.9|31
1648434770000|2022-03-28 02:32:50|94423.8|94333.1|94421.2|94327.2|94426|94335.5|94415.5|94322|31
1648434780000|2022-03-28 02:33:00|94419.6|94327.8|94410.1|94330.5|94422.6|94336|94410.1|94323.2|46
1648434790000|2022-03-28 02:33:10|94413.8|94325.6|94413.7|94332.6|94420.6|94334.2|94408.5|94323.2|36
1648434800000|2022-03-28 02:33:20|94413.6|94332.4|94416|94325.1|94417.1|94333.5|94409.4|94324.3|35
1648434810000|2022-03-28 02:33:30|94415.2|94325.8|94409.3|94324|94416.3|94333.7|94404|94320|36
1648434820000|2022-03-28 02:33:40|94410.3|94328.1|94411.1|94327.9|94412.5|94330.5|94408.2|94326|23
1648434830000|2022-03-28 02:33:50|94410.4|94328.1|94415.8|94333.2|94417.7|94333.2|94409.7|94324.2|33
1648434840000|2022-03-28 02:34:00|94417|94334.4|94423.6|94335.8|94425.4|94343.6|94415.2|94329.6|50
1648434850000|2022-03-28 02:34:10|94423.2|94336.2|94419.1|94327.7|94424.7|94339.8|94416.6|94326.8|39
1648434860000|2022-03-28 02:34:20|94420.2|94327.6|94410.7|94333.9|94421.3|94333.9|94408.8|94322|47
1648434870000|2022-03-28 02:34:30|94413.5|94333.7|94413.9|94341.2|94422.8|94351.6|94401.4|94331.7|33
1648434880000|2022-03-28 02:34:40|94413.7|94341|94419|94334.4|94422|94341|94413.7|94329|46
1648434890000|2022-03-28 02:34:50|94417.7|94334.6|94419.7|94336.6|94422.9|94338.6|94417.7|94333.2|35
1648434900000|2022-03-28 02:35:00|94419.2|94336.9|94423.6|94339.4|94426.3|94341.8|94416.4|94333.8|37
1648434910000|2022-03-28 02:35:10|94423.5|94339.3|94421.3|94339.1|94423.9|94339.9|94420.8|94337.9|26
1648434920000|2022-03-28 02:35:20|94421.2|94339.7|94415.8|94332.7|94425|94346.2|94408.1|94327.9|37
1648434930000|2022-03-28 02:35:30|94409.6|94334.4|94408.8|94330.8|94417.4|94334.5|94408.8|94330.8|26
1648434940000|2022-03-28 02:35:40|94407.6|94332.4|94415.6|94336.6|94417.4|94338.3|94407.2|94332.3|31
1648434950000|2022-03-28 02:35:50|94415.4|94336.4|94420.2|94337.8|94425.4|94342.1|94413.7|94334.2|41
1648434960000|2022-03-28 02:36:00|94415.4|94339.1|94415.1|94335.6|94423|94339.1|94413.3|94334.3|29
1648434970000|2022-03-28 02:36:10|94416.5|94335.5|94416.5|94336.2|94417.3|94339.2|94413.2|94334.8|33
1648434980000|2022-03-28 02:36:20|94419.8|94335|94406.8|94334|94419.8|94335|94406.3|94332.5|34
1648434990000|2022-03-28 02:36:30|94408.8|94334.1|94408.2|94327.8|94413.5|94334.1|94406|94325|43
1648435000000|2022-03-28 02:36:40|94408.5|94327.5|94409.3|94324.1|94413.7|94329.1|94403.2|94322.5|49
1648435010000|2022-03-28 02:36:50|94410.2|94324.3|94409.4|94331|94417.7|94331|94407.3|94324.3|34
1648435020000|2022-03-28 02:37:00|94410.6|94329.9|94405.5|94335|94413.4|94335.1|94404.9|94329.9|32
1648435030000|2022-03-28 02:37:10|94397.5|94347.5|94407.7|94335.2|94411.2|94347.5|94396.3|94334|25
1648435040000|2022-03-28 02:37:20|94407.6|94335.1|94414.9|94335.5|94419.9|94348.3|94396.5|94333.1|49
1648435050000|2022-03-28 02:37:30|94414.8|94335.7|94410|94336.5|94417.8|94337.6|94408.8|94334.1|36
1648435060000|2022-03-28 02:37:40|94409.8|94337|94411.9|94333.4|94418|94338.6|94408.4|94333|22
1648435070000|2022-03-28 02:37:50|94411.8|94333.9|94394.9|94344.9|94411.8|94344.9|94391.6|94332.5|22
1648435080000|2022-03-28 02:38:00|94393.5|94343.5|94411.3|94340.4|94422.6|94352.9|94393.5|94334.6|36
1648435090000|2022-03-28 02:38:10|94418.6|94339.8|94415.6|94340.9|94422.3|94345|94414.9|94338.1|39
1648435100000|2022-03-28 02:38:20|94414.1|94341.2|94412.8|94341.1|94414.8|94341.2|94410.4|94337.6|24
1648435110000|2022-03-28 02:38:30|94412.7|94341|94429.5|94345.1|94433.4|94348.6|94411.4|94337.3|53
1648435120000|2022-03-28 02:38:40|94432.1|94345.3|94427|94347.7|94433.7|94349.9|94425.1|94343|42
1648435130000|2022-03-28 02:38:50|94425.8|94347.1|94437.3|94348.5|94437.3|94352.9|94421.8|94341.5|25
1648435140000|2022-03-28 02:39:00|94435.3|94350.6|94439.7|94355.8|94442.4|94356|94427.8|94346.1|46
1648435150000|2022-03-28 02:39:10|94439.1|94356.4|94437.8|94354.4|94441.2|94359.1|94434.6|94353.5|36
1648435160000|2022-03-28 02:39:20|94440|94354.1|94435.4|94352.3|94441.4|94354.9|94429.8|94350.1|40
1648435170000|2022-03-28 02:39:30|94435.7|94352.1|94437.7|94363.7|94446|94365.9|94429.5|94351.3|39
1648435180000|2022-03-28 02:39:40|94441.1|94361.1|94447.6|94370.1|94450.3|94383.8|94433.8|94354.3|54
1648435190000|2022-03-28 02:39:50|94448.6|94370.2|94445.4|94369.1|94450.1|94376.6|94442.2|94368.7|47
1648435200000|2022-03-28 02:40:00|94445.1|94369.5|94449.2|94363.8|94452.1|94375.3|94444.2|94363.8|43
1648435210000|2022-03-28 02:40:10|94448.7|94366.5|94443.4|94365.7|94448.7|94368.6|94440.6|94361.1|56
1648435220000|2022-03-28 02:40:20|94443.3|94365.9|94439.2|94367.1|94443.3|94379.1|94429|94362|40
1648435230000|2022-03-28 02:40:30|94439.1|94367.3|94444.9|94372.7|94445.1|94372.7|94438.4|94364.1|41
1648435240000|2022-03-28 02:40:40|94442.5|94369.9|94445.9|94372.5|94450.8|94382.6|94432.6|94365|58
1648435250000|2022-03-28 02:40:50|94449.1|94372.7|94441.6|94391.6|94454.5|94393.6|94437.7|94357.7|59
1648435260000|2022-03-28 02:41:00|94441.5|94391.5|94451|94377.7|94456.6|94394.7|94438.7|94372.7|55
1648435270000|2022-03-28 02:41:10|94451.2|94377.8|94451.8|94380|94455.1|94382.3|94449.6|94375.7|45
1648435280000|2022-03-28 02:41:20|94451.9|94378.2|94455.8|94376.7|94455.8|94392.3|94438.6|94375.7|28
1648435290000|2022-03-28 02:41:30|94454.5|94376.6|94447.6|94375.7|94454.5|94392.4|94434|94375.3|31
1648435300000|2022-03-28 02:41:40|94446.9|94375.9|94450.8|94376.7|94450.8|94385.9|94432.6|94373.1|37
1648435310000|2022-03-28 02:41:50|94449.8|94377.2|94449.6|94376.5|94451.2|94386.4|94435.1|94375.2|39
1648435320000|2022-03-28 02:42:00|94451.4|94376.3|94440.5|94390.5|94453.7|94393.1|94439.5|94376.1|44
1648435330000|2022-03-28 02:42:10|94439.9|94389.9|94454.4|94382.5|94455.8|94392.1|94439.5|94379.4|48
1648435340000|2022-03-28 02:42:20|94453.5|94380.8|94460.5|94380.8|94463.5|94396|94440.4|94380.8|42
1648435350000|2022-03-28 02:42:30|94459|94381|94447.4|94397.4|94463|94399.9|94445.8|94380.3|14
1648435360000|2022-03-28 02:42:40|94446.3|94396.3|94458.2|94382.4|94461.4|94396.5|94445.5|94382|16
1648435370000|2022-03-28 02:42:50|94454.9|94383.7|94444.2|94394.2|94463.4|94395.8|94441.3|94382|35
1648435380000|2022-03-28 02:43:00|94442.8|94392.8|94446.8|94396.8|94455.2|94399.7|94442.3|94383|23
1648435390000|2022-03-28 02:43:10|94448.2|94398.2|94449.1|94399.1|94458.8|94399.9|94445.6|94386.6|28
1648435400000|2022-03-28 02:43:20|94449|94399|94457.7|94380.1|94457.7|94401.3|94441.3|94379.5|38
1648435410000|2022-03-28 02:43:30|94439.6|94389.6|94448.6|94378|94453.7|94390.3|94435.3|94373.4|55
1648435420000|2022-03-28 02:43:40|94450.4|94378.2|94449.1|94378.1|94450.8|94390.8|94437.1|94377|30
1648435430000|2022-03-28 02:43:50|94439.3|94389.3|94434|94384|94447.3|94390|94434|94374.8|19
1648435440000|2022-03-28 02:44:00|94433.9|94383.9|94434.7|94384.7|94437.1|94387.1|94429.7|94379.7|27
1648435450000|2022-03-28 02:44:10|94433.8|94383.8|94438.6|94388.6|94454.4|94390.3|94430.5|94373.9|51
1648435460000|2022-03-28 02:44:20|94438.8|94388.8|94428.4|94378.4|94452.1|94388.8|94428|94375.5|46
1648435470000|2022-03-28 02:44:30|94429.4|94379.4|94428.2|94378.2|94433.8|94383.8|94427.7|94377.7|35
1648435480000|2022-03-28 02:44:40|94428.6|94378.6|94430.8|94380.8|94432.7|94382.7|94427.9|94377.9|39
1648435490000|2022-03-28 02:44:50|94430.4|94380.4|94428.1|94378.1|94433.1|94383.1|94428.1|94378.1|17
1648435500000|2022-03-28 02:45:00|94428.3|94378.3|94435.6|94361.8|94441.7|94384.4|94421.2|94360.9|51
1648435510000|2022-03-28 02:45:10|94436.3|94364.6|94445|94365.4|94449.4|94371.2|94420.8|94360.6|54
1648435520000|2022-03-28 02:45:20|94445.1|94365.5|94438.5|94363.8|94446|94370.1|94437|94362.5|44
1648435530000|2022-03-28 02:45:30|94437.7|94363.6|94449.3|94366.8|94450.3|94383.7|94430.8|94361.6|54
1648435540000|2022-03-28 02:45:40|94448.9|94367.9|94453.4|94377.4|94456.1|94377.5|94443.4|94367.9|39
1648435550000|2022-03-28 02:45:50|94453.6|94376.5|94432.7|94382.7|94455.9|94382.7|94432.4|94371.2|43
1648435560000|2022-03-28 02:46:00|94446.1|94374.1|94434.8|94384.8|94453.3|94389.4|94433.9|94372.6|46
1648435570000|2022-03-28 02:46:10|94436.1|94386.1|94447.6|94377.5|94447.6|94388.1|94433.8|94377.5|24
1648435580000|2022-03-28 02:46:20|94449.4|94377|94441.8|94391.8|94452.2|94391.8|94434.6|94375.8|32
1648435590000|2022-03-28 02:46:30|94441.9|94391.9|94437.3|94387.3|94454.7|94393|94437.3|94377.1|41
1648435600000|2022-03-28 02:46:40|94439.4|94389.4|94441|94391|94455.2|94393.5|94437.8|94377.4|30
1648435610000|2022-03-28 02:46:50|94450.1|94380.1|94436.9|94386.9|94450.1|94389.4|94435.5|94380.1|15
1648435620000|2022-03-28 02:47:00|94436|94386|94445|94372.3|94452.5|94387.7|94430|94370.8|51
1648435630000|2022-03-28 02:47:10|94442.2|94370.9|94460.9|94377.9|94465.2|94385.2|94431.3|94370.8|38
1648435640000|2022-03-28 02:47:20|94458.6|94378.7|94448.1|94374|94459.4|94389.3|94439.3|94372.6|40
1648435650000|2022-03-28 02:47:30|94447.9|94374.3|94456.4|94372.3|94456.4|94383.9|94433.8|94372.3|15
1648435660000|2022-03-28 02:47:40|94444.7|94372.9|94450.6|94380.1|94452.9|94380.1|94444.6|94372.2|29
1648435670000|2022-03-28 02:47:50|94452.8|94389.2|94436.3|94386.3|94452.8|94390|94434.4|94384.4|22
1648435680000|2022-03-28 02:48:00|94436.1|94386.1|94448.7|94374.8|94448.8|94390.7|94436.1|94373.6|43
1648435690000|2022-03-28 02:48:10|94447.9|94374.7|94451.2|94376.4|94456|94388.2|94436.7|94374.6|27
1648435700000|2022-03-28 02:48:20|94436.8|94386.8|94435.7|94385.7|94452.2|94387.5|94435.7|94375.8|20
1648435710000|2022-03-28 02:48:30|94435.3|94385.3|94435.9|94385.9|94437.5|94387.5|94435.1|94385.1|12
1648435720000|2022-03-28 02:48:40|94435.8|94385.8|94449.2|94379.2|94453|94388.8|94432.6|94378.6|21
1648435730000|2022-03-28 02:48:50|94450.3|94380|94450.8|94379.9|94457.2|94391.1|94437.4|94379.9|24
1648435740000|2022-03-28 02:49:00|94437.3|94387.3|94443.6|94393.6|94456.8|94393.6|94437.3|94380.6|24
1648435750000|2022-03-28 02:49:10|94464.7|94379.7|94461.2|94382.8|94466.8|94383.2|94459.3|94379.3|16
1648435760000|2022-03-28 02:49:20|94461|94382.9|94455.3|94380.7|94461|94395.5|94437.2|94378.6|26
1648435770000|2022-03-28 02:49:30|94455.2|94380.8|94456.1|94381.7|94460.8|94381.8|94453.8|94380|29
1648435780000|2022-03-28 02:49:40|94454.1|94382.7|94455.3|94382.5|94457.6|94383.2|94453.3|94380.1|25
1648435790000|2022-03-28 02:49:50|94455.1|94382.3|94449.7|94378.7|94457.5|94391.8|94436.4|94378.7|21
1648435800000|2022-03-28 02:50:00|94449.9|94378.9|94452.2|94380.5|94452.2|94391.2|94437.5|94378.9|14
1648435810000|2022-03-28 02:50:10|94439.5|94389.5|94434.7|94384.7|94453.6|94389.6|94434.7|94375.6|27
1648435820000|2022-03-28 02:50:20|94434.8|94384.8|94466.6|94378.5|94473.9|94388.2|94433.1|94373.4|23
1648435830000|2022-03-28 02:50:30|94463.2|94379.6|94467|94383.1|94471.8|94385.4|94454.4|94376.2|39
1648435840000|2022-03-28 02:50:40|94469.6|94382.4|94461.7|94379.2|94469.6|94387.2|94457.2|94379.2|45
1648435850000|2022-03-28 02:50:50|94465.4|94379.8|94458.2|94380.9|94467|94382.6|94451.9|94379.4|35
1648435860000|2022-03-28 02:51:00|94459.8|94380.8|94461.8|94374.3|94463.4|94380.9|94450.2|94368.8|58
1648435870000|2022-03-28 02:51:10|94458.8|94372.8|94469.5|94376.3|94470|94376.6|94455.3|94372|40
1648435880000|2022-03-28 02:51:20|94468.9|94376.1|94458.8|94379.5|94469|94382.3|94456.6|94375.1|49
1648435890000|2022-03-28 02:51:30|94458.9|94379.6|94457.1|94380|94464.3|94382.9|94454.2|94377.2|41
1648435900000|2022-03-28 02:51:40|94458.9|94380.4|94452.8|94380.1|94459.9|94388.9|94438.7|94380|43
1648435910000|2022-03-28 02:51:50|94440.2|94390.2|94458.7|94382.7|94458.7|94391.3|94440.2|94380.5|31
1648435920000|2022-03-28 02:52:00|94457.1|94382.4|94464.2|94389|94473.8|94389.4|94457.1|94381.7|27
1648435930000|2022-03-28 02:52:10|94459.7|94389.1|94469.6|94388.4|94475.6|94402.1|94447.1|94385.9|25
1648435940000|2022-03-28 02:52:20|94471|94388.2|94467.2|94392.6|94471.4|94394.1|94466.5|94386.4|14
1648435950000|2022-03-28 02:52:30|94467.8|94396.2|94460.3|94388.8|94470|94407.1|94443.4|94382.7|33
1648435960000|2022-03-28 02:52:40|94448.8|94398.8|94446.4|94396.4|94467.9|94398.8|94446.4|94387.3|8
1648435970000|2022-03-28 02:52:50|94445.5|94395.5|94462.2|94389.6|94464.1|94398.2|94445.1|94386.2|18
1648435980000|2022-03-28 02:53:00|94465.6|94390.6|94451.8|94401.8|94465.6|94407.5|94450.5|94389.7|19
1648435990000|2022-03-28 02:53:10|94451.4|94401.4|94449|94399|94461.8|94401.4|94448.4|94390.3|15
1648436000000|2022-03-28 02:53:20|94453.7|94403.7|94451.2|94401.2|94463.3|94405.5|94449.2|94391.9|23
1648436010000|2022-03-28 02:53:30|94450.5|94400.5|94457.6|94386.6|94457.6|94401.3|94446.2|94386.6|7
1648436020000|2022-03-28 02:53:40|94447.9|94397.9|94446|94396|94457.6|94397.9|94445.4|94386.6|5
1648436030000|2022-03-28 02:53:50|94462.8|94387.8|94449.6|94399.6|94469|94406.7|94444.2|94382.4|45
1648436040000|2022-03-28 02:54:00|94449.7|94399.7|94449.6|94399.6|94463.8|94399.8|94448.8|94385.2|27
1648436050000|2022-03-28 02:54:10|94448.4|94398.4|94459.9|94380.2|94462.5|94398.7|94447.5|94380.1|33
1648436060000|2022-03-28 02:54:20|94460|94380.3|94454.2|94375.5|94462.9|94381|94446.3|94374.2|29
1648436070000|2022-03-28 02:54:30|94455.1|94375.8|94456.7|94384.5|94460.3|94397.8|94447|94374.9|38
1648436080000|2022-03-28 02:54:40|94455.8|94383.2|94458.3|94375.1|94459.6|94395.9|94445.9|94374.6|26
1648436090000|2022-03-28 02:54:50|94457.1|94375.2|94453.6|94378.9|94457.4|94379.4|94452.5|94375.2|21
1648436100000|2022-03-28 02:55:00|94452.8|94379.8|94456.4|94371.8|94457.7|94389.3|94439.1|94366.9|48
1648436110000|2022-03-28 02:55:10|94449.3|94373.8|94450.4|94379.6|94458.4|94392.4|94438.5|94368.5|52
1648436120000|2022-03-28 02:55:20|94452|94380.1|94452.5|94378.6|94465.4|94389.4|94438.5|94375.9|46
1648436130000|2022-03-28 02:55:30|94453.4|94379.5|94454.7|94379.9|94478.4|94386.6|94431.7|94373.3|49
1648436140000|2022-03-28 02:55:40|94453.7|94379.6|94458|94376.4|94462.5|94379.6|94447.4|94372.1|33
1648436150000|2022-03-28 02:55:50|94458.4|94375.4|94459.2|94381.1|94459.2|94381.8|94451.7|94373.4|35
1648436160000|2022-03-28 02:56:00|94461.5|94378.7|94468.1|94387.8|94469.6|94388.3|94457.8|94378.2|45
1648436170000|2022-03-28 02:56:10|94470|94387|94470.2|94387.1|94472.3|94390.2|94465|94385.8|38
1648436180000|2022-03-28 02:56:20|94470|94387.9|94466.7|94389.9|94470.4|94392|94462.1|94383.4|41
1648436190000|2022-03-28 02:56:30|94467.1|94389.5|94471.9|94398.4|94473.9|94404.7|94454.7|94387.6|46
1648436200000|2022-03-28 02:56:40|94471.5|94398.5|94472.3|94394.8|94475.5|94398.7|94469.8|94394|39
1648436210000|2022-03-28 02:56:50|94472.1|94394.7|94478.7|94402.3|94478.7|94408.1|94458.1|94393.7|58
1648436220000|2022-03-28 02:57:00|94478.9|94400.9|94471.9|94393.6|94480.6|94402.6|94471.9|94392.3|53
1648436230000|2022-03-28 02:57:10|94473.4|94393.7|94475.8|94401.6|94479.6|94414|94456|94393.7|50
1648436240000|2022-03-28 02:57:20|94479|94398.9|94473|94383.1|94481.6|94401.3|94465.7|94381.4|57
1648436250000|2022-03-28 02:57:30|94470.7|94384.3|94464.6|94393|94477.2|94399.4|94464.6|94384.3|66
1648436260000|2022-03-28 02:57:40|94464.5|94392.7|94465|94389.6|94471.4|94392.7|94464.5|94386.8|46
1648436270000|2022-03-28 02:57:50|94465.1|94389.7|94455.6|94379.7|94468.2|94401.8|94443.9|94378.3|58
1648436280000|2022-03-28 02:58:00|94455.5|94378.7|94452.9|94373.1|94461.6|94379.8|94449|94361.6|62
1648436290000|2022-03-28 02:58:10|94450.1|94374|94448|94367.5|94461.7|94377.9|94443.1|94358.6|68
1648436300000|2022-03-28 02:58:20|94449|94366.5|94450.6|94372.8|94456.9|94380.3|94449|94366.5|57
1648436310000|2022-03-28 02:58:30|94448.9|94372|94453|94372.1|94456.4|94378.3|94447.7|94366.6|54
1648436320000|2022-03-28 02:58:40|94452.2|94373.8|94460.3|94384.4|94463.5|94399.9|94447.4|94373.7|51
1648436330000|2022-03-28 02:58:50|94462.9|94384.6|94461.2|94377.5|94470.1|94384.6|94452|94375.4|46
1648436340000|2022-03-28 02:59:00|94461.5|94377.7|94464.2|94389.1|94468.5|94390.8|94439.8|94359.4|68
1648436350000|2022-03-28 02:59:10|94466.8|94388.7|94460.1|94380.1|94468.9|94390.9|94440.8|94374.8|59
1648436360000|2022-03-28 02:59:20|94455.8|94381.5|94452.7|94373.3|94460.1|94386.1|94449|94368.3|62
1648436370000|2022-03-28 02:59:30|94450.2|94375|94450.4|94368.1|94454.7|94378.8|94441.4|94366.7|52
1648436380000|2022-03-28 02:59:40|94442.2|94368.4|94455.8|94371.3|94461.7|94388.3|94433.7|94366.3|61
1648436390000|2022-03-28 02:59:50|94458.6|94372.4|94446.5|94365.3|94458.6|94381.8|94430.8|94363.7|60
1648436400000|2022-03-28 03:00:00|94448.3|94367.2|94437|94356.3|94448.3|94379|94428|94355.7|72
1648436410000|2022-03-28 03:00:10|94433.9|94357.6|94437.5|94357.1|94443.3|94365.3|94432.7|94352.8|66
1648436420000|2022-03-28 03:00:20|94438.2|94357.4|94422.8|94342.8|94439.3|94371.8|94415.9|94339.9|75
1648436430000|2022-03-28 03:00:30|94430.3|94342.3|94423.6|94348.1|94437.4|94351.2|94410.6|94335|71
1648436440000|2022-03-28 03:00:40|94423.5|94347.8|94421.7|94348.4|94439.6|94352.5|94420.3|94341.7|58
1648436450000|2022-03-28 03:00:50|94422.3|94346.8|94417|94345.4|94425.6|94349.3|94416.7|94340.9|39
1648436460000|2022-03-28 03:01:00|94417.1|94345.6|94431.6|94347.2|94437.7|94354.5|94404.5|94337.1|65
1648436470000|2022-03-28 03:01:10|94432.9|94346.1|94421.5|94347.8|94434|94350|94421.4|94344.6|31
1648436480000|2022-03-28 03:01:20|94422.8|94348|94424.2|94348.9|94428.9|94354.5|94421.8|94347.9|30
1648436490000|2022-03-28 03:01:30|94424.1|94349.2|94424.3|94351.2|94431.1|94354.3|94422.3|94348.8|44
1648436500000|2022-03-28 03:01:40|94424.2|94351.9|94417.4|94367.4|94434.3|94368.2|94417.4|94350.2|36
1648436510000|2022-03-28 03:01:50|94417.1|94367.1|94433|94347.7|94434.3|94367.1|94410.7|94347.6|47
1648436520000|2022-03-28 03:02:00|94424.5|94349.1|94427.4|94346.9|94431.3|94359.9|94409.9|94346|54
1648436530000|2022-03-28 03:02:10|94428.8|94347.9|94427.2|94349.7|94432.1|94357.8|94407.8|94345.8|51
1648436540000|2022-03-28 03:02:20|94426.6|94349.8|94426.1|94348.4|94434.2|94353|94417.2|94343.1|62
1648436550000|2022-03-28 03:02:30|94426|94344.7|94433.9|94349.7|94440.7|94349.9|94419.5|94342.8|71
1648436560000|2022-03-28 03:02:40|94433.8|94349.1|94436.9|94352.3|94439|94357.2|94418.2|94345|66
1648436570000|2022-03-28 03:02:50|94432.7|94353.2|94427.8|94349.3|94433.7|94355.4|94424|94348.5|64
1648436580000|2022-03-28 03:03:00|94428.5|94352.2|94423|94350.3|94430.1|94362|94412|94350.3|36
1648436590000|2022-03-28 03:03:10|94410.2|94360.2|94420.1|94347|94421.7|94360.3|94408|94347|29
1648436600000|2022-03-28 03:03:20|94432.2|94347.7|94438.5|94352.9|94441.3|94358.9|94406|94344.2|51
1648436610000|2022-03-28 03:03:30|94440.7|94352.4|94438.8|94360.9|94451.2|94363.6|94430.1|94351.2|47
1648436620000|2022-03-28 03:03:40|94438|94360.4|94431.5|94354.7|94438|94374.1|94414.9|94353|51
1648436630000|2022-03-28 03:03:50|94413.3|94363.3|94429.5|94356.5|94430.7|94369.4|94413.2|94350.3|48
1648436640000|2022-03-28 03:04:00|94429.2|94356.1|94435.1|94359.8|94436.4|94369|94414.8|94355.6|42
1648436650000|2022-03-28 03:04:10|94435.3|94358.6|94433.6|94357.6|94437.1|94369.9|94419.9|94357.5|24
1648436660000|2022-03-28 03:04:20|94433.4|94357.2|94417.3|94367.3|94439|94367.5|94417.2|94355.3|20
1648436670000|2022-03-28 03:04:30|94417.4|94367.4|94446.9|94367.1|94446.9|94371.7|94417.4|94358.2|59
1648436680000|2022-03-28 03:04:40|94446.8|94366.9|94447|94375|94450.1|94383.7|94429.1|94366.9|61
1648436690000|2022-03-28 03:04:50|94449.3|94374.6|94450.7|94374.8|94456.9|94375.7|94447.1|94372.8|32
1648436700000|2022-03-28 03:05:00|94446.4|94375.8|94451.5|94373.3|94454.9|94376.3|94446.4|94369.9|60
1648436710000|2022-03-28 03:05:10|94451.4|94372.7|94427.2|94377.2|94451.4|94380.6|94427.2|94367.4|38
1648436720000|2022-03-28 03:05:20|94426.8|94376.8|94444.2|94371.1|94446.2|94382|94426.8|94366.6|46
1648436730000|2022-03-28 03:05:30|94445.2|94371.7|94449.2|94375|94452.4|94380.7|94427.3|94370.1|50
1648436740000|2022-03-28 03:05:40|94447.9|94375.1|94444|94373.9|94451.6|94384.2|94431.8|94371.3|54
1648436750000|2022-03-28 03:05:50|94444.5|94374|94446.4|94374.5|94453.6|94376.5|94444.5|94374|61
1648436760000|2022-03-28 03:06:00|94445.9|94374.4|94449.1|94375|94454.7|94385.7|94430|94370|71
1648436770000|2022-03-28 03:06:10|94448.4|94376.3|94456.6|94377.1|94456.6|94386.1|94435.8|94375.5|52
1648436780000|2022-03-28 03:06:20|94456.3|94377.6|94447.7|94377.1|94456.3|94388.6|94436.9|94377.1|33
1648436790000|2022-03-28 03:06:30|94439.4|94389.4|94448.9|94377.2|94450.8|94389.5|94434.3|94377.2|38
1648436800000|2022-03-28 03:06:40|94437|94387|94443.5|94373.5|94448.7|94389.7|94432.7|94372.5|43
1648436810000|2022-03-28 03:06:50|94432.9|94382.9|94456.7|94376.3|94456.7|94382.9|94428.6|94365.5|56
1648436820000|2022-03-28 03:07:00|94456.3|94376.1|94440.7|94366.9|94456.3|94385|94429.4|94366.9|57
1648436830000|2022-03-28 03:07:10|94438.8|94367.7|94443.1|94369.1|94446|94378.9|94427.8|94367.3|36
1648436840000|2022-03-28 03:07:20|94440.9|94369.7|94439.3|94367.7|94443.9|94378.9|94427.2|94364.7|56
1648436850000|2022-03-28 03:07:30|94439.8|94367.8|94439.4|94368.1|94443.3|94380.5|94427.2|94363.7|46
1648436860000|2022-03-28 03:07:40|94439.2|94367.9|94435.6|94364.3|94443.3|94368.9|94434.6|94364.1|27
1648436870000|2022-03-28 03:07:50|94438.8|94365.4|94420.3|94370.3|94439.6|94376.3|94420.3|94359.9|50
1648436880000|2022-03-28 03:08:00|94422.1|94372.1|94422.3|94372.3|94435.3|94372.4|94418.2|94356.5|56
1648436890000|2022-03-28 03:08:10|94434|94361.7|94429.4|94359.3|94437.1|94372.6|94419.1|94359.3|58
1648436900000|2022-03-28 03:08:20|94419.3|94369.3|94424.7|94374.7|94439.1|94379|94419.3|94358.4|66
1648436910000|2022-03-28 03:08:30|94425|94375|94429.5|94379.5|94440.8|94380.6|94419.5|94363.7|60
1648436920000|2022-03-28 03:08:40|94428.4|94378.4|94448|94369.8|94449.4|94383.1|94428.4|94365.3|54
1648436930000|2022-03-28 03:08:50|94445.4|94370.2|94447.5|94371.7|94448.1|94385.9|94431.2|94369|57
1648436940000|2022-03-28 03:09:00|94444.9|94370.8|94449.1|94378.9|94452.6|94389.8|94432.1|94370.8|61
1648436950000|2022-03-28 03:09:10|94438.6|94388.6|94436.2|94386.2|94454.4|94388.6|94434.8|94372.6|38
1648436960000|2022-03-28 03:09:20|94436.5|94386.5|94448.3|94378|94451.3|94389.4|94434.7|94374.4|48
1648436970000|2022-03-28 03:09:30|94448.6|94387.2|94438.3|94388.3|94448.6|94391.2|94434.4|94376.2|48
1648436980000|2022-03-28 03:09:40|94437.4|94387.4|94424.7|94374.7|94448.8|94387.4|94423.4|94363.9|47
1648436990000|2022-03-28 03:09:50|94425.7|94375.7|94426.4|94376.4|94440.4|94379.5|94423.3|94365.1|33
1648437000000|2022-03-28 03:10:00|94426.3|94376.3|94439.6|94368.4|94446.9|94378.1|94424.2|94364.4|51
1648437010000|2022-03-28 03:10:10|94438.8|94369.3|94429.8|94379.8|94446.2|94380.7|94427.2|94367.4|58
1648437020000|2022-03-28 03:10:20|94429.5|94379.5|94435.3|94360.5|94448.4|94379.5|94422.8|94359.4|66
1648437030000|2022-03-28 03:10:30|94437.3|94359.8|94433.7|94360.7|94439.4|94371.2|94419.4|94359.7|31
1648437040000|2022-03-28 03:10:40|94432.3|94361.6|94427.3|94349.2|94436|94370.2|94416.4|94349.2|59
1648437050000|2022-03-28 03:10:50|94430.1|94353.1|94428|94352.1|94430.1|94368.6|94411.4|94349|37
1648437060000|2022-03-28 03:11:00|94424.4|94352.6|94441.5|94357.8|94443.9|94364.1|94413.9|94350.8|27
1648437070000|2022-03-28 03:11:10|94442.2|94357.2|94436.9|94362.2|94447.5|94373.9|94420.7|94356.8|61
1648437080000|2022-03-28 03:11:20|94436|94362.1|94435.4|94362.8|94440.1|94372.9|94422.2|94359.8|43
1648437090000|2022-03-28 03:11:30|94435|94362.6|94435.1|94362.8|94439|94372.8|94421.9|94360.6|35
1648437100000|2022-03-28 03:11:40|94435.4|94372.7|94434.7|94361.5|94438.4|94374.1|94420.6|94361.3|47
1648437110000|2022-03-28 03:11:50|94434.8|94361.6|94419.8|94369.8|94437.5|94373.3|94418|94359.4|48
1648437120000|2022-03-28 03:12:00|94418.6|94368.6|94441.7|94362.8|94444.9|94369.7|94414.9|94359.2|40
1648437130000|2022-03-28 03:12:10|94439.9|94363.4|94436.2|94361.1|94447.7|94373.2|94416|94358.2|52
1648437140000|2022-03-28 03:12:20|94438.7|94363.3|94431.7|94360.7|94440.5|94376|94419.3|94356.4|57
1648437150000|2022-03-28 03:12:30|94420.6|94361.5|94420.7|94370.7|94436.6|94371.5|94419|94358.9|45
1648437160000|2022-03-28 03:12:40|94420.1|94370.1|94423|94373|94435.1|94373.8|94418.3|94360.1|52
1648437170000|2022-03-28 03:12:50|94422|94372|94421.8|94371.8|94436.2|94374.4|94420.7|94362.3|53
1648437180000|2022-03-28 03:13:00|94421.7|94371.7|94418.1|94368.1|94433.7|94373.2|94417.9|94363|22
1648437190000|2022-03-28 03:13:10|94420.1|94370.1|94424.6|94374.6|94437.3|94376.3|94418.1|94362.7|51
1648437200000|2022-03-28 03:13:20|94425|94375|94434.3|94362.8|94440.9|94375|94421.9|94362.7|37
1648437210000|2022-03-28 03:13:30|94434|94372.7|94421|94371|94434|94372.7|94416.1|94366.1|18
1648437220000|2022-03-28 03:13:40|94421.8|94371.8|94422.4|94372.4|94435|94374.2|94419.9|94362.1|40
1648437230000|2022-03-28 03:13:50|94432.7|94362.4|94417|94367|94433.8|94372.6|94417|94362.4|26
1648437240000|2022-03-28 03:14:00|94416.8|94366.8|94432.8|94353.7|94440.2|94369.9|94416.8|94351.9|66
1648437250000|2022-03-28 03:14:10|94432.7|94353.6|94413.3|94363.3|94433.8|94365.3|94412.8|94353.2|56
1648437260000|2022-03-28 03:14:20|94413|94363|94425.3|94351.2|94426.6|94365.1|94409.2|94351|39
1648437270000|2022-03-28 03:14:30|94423.6|94351.1|94412.3|94362.3|94426.3|94362.4|94411.2|94349.1|44
1648437280000|2022-03-28 03:14:40|94419.3|94348.3|94418.9|94344.8|94430.4|94359.5|94403.9|94343.4|65
1648437290000|2022-03-28 03:14:50|94415|94342.8|94420.3|94344.3|94428.4|94348.6|94414.2|94337.3|59
1648437300000|2022-03-28 03:15:00|94418.8|94344.4|94425.6|94350.4|94431.1|94357|94406.3|94341|65
1648437310000|2022-03-28 03:15:10|94426.3|94349.7|94416.8|94346.4|94426.3|94357.6|94402.5|94344.4|62
1648437320000|2022-03-28 03:15:20|94405.4|94355.4|94415|94344|94423.1|94355.6|94400.2|94342.1|59
1648437330000|2022-03-28 03:15:30|94402.3|94352.3|94425.9|94345.8|94438.9|94358.1|94401.4|94338.8|64
1648437340000|2022-03-28 03:15:40|94427.8|94345.4|94418|94344.3|94427.8|94355.5|94401.2|94340.8|48
1648437350000|2022-03-28 03:15:50|94416.8|94345.5|94415.8|94343.5|94442.6|94354|94403.7|94338.5|44
1648437360000|2022-03-28 03:16:00|94415.4|94344.6|94411.4|94341.2|94425.2|94356.1|94400.2|94338.7|47
1648437370000|2022-03-28 03:16:10|94413.4|94340.6|94415.1|94343.9|94420.2|94354.2|94398.8|94335.4|40
1648437380000|2022-03-28 03:16:20|94403.8|94353.8|94402.4|94352.4|94414|94353.8|94402.2|94343.3|24
1648437390000|2022-03-28 03:16:30|94402.9|94352.9|94411.8|94361.8|94430|94366.1|94401.9|94350.6|43
1648437400000|2022-03-28 03:16:40|94411|94361|94436.8|94364.7|94437.6|94372.5|94411|94353.1|46
1648437410000|2022-03-28 03:16:50|94438.8|94364.3|94423.9|94373.9|94443.6|94374.5|94423.9|94362.3|23
1648437420000|2022-03-28 03:17:00|94424|94374|94422.6|94372.6|94438.3|94374.3|94421.8|94362.6|40
1648437430000|2022-03-28 03:17:10|94422.9|94372.9|94433.3|94356.3|94436.3|94373.2|94417.3|94356.3|29
1648437440000|2022-03-28 03:17:20|94418.2|94368.2|94415.7|94365.7|94430.9|94370.4|94415.7|94358|41
1648437450000|2022-03-28 03:17:30|94416.7|94366.7|94417.3|94367.3|94419.3|94369.3|94416.7|94366.7|36
1648437460000|2022-03-28 03:17:40|94419.2|94369.2|94417.5|94367.5|94419.2|94369.2|94416.9|94366.9|26
1648437470000|2022-03-28 03:17:50|94431.3|94361|94421.6|94371.6|94431.3|94374.3|94416.1|94361|24
1648437480000|2022-03-28 03:18:00|94421.7|94371.7|94422.3|94372.3|94423.9|94373.9|94421.3|94371.3|23
1648437490000|2022-03-28 03:18:10|94430.6|94359.6|94417.6|94367.6|94430.6|94370.7|94415.3|94359.6|26
1648437500000|2022-03-28 03:18:20|94417.5|94367.5|94414.7|94364.7|94429|94367.6|94413.9|94357.2|30
1648437510000|2022-03-28 03:18:30|94414.4|94364.4|94430.8|94356.5|94432|94369.4|94414.2|94355.1|35
1648437520000|2022-03-28 03:18:40|94430.4|94353.4|94430.2|94353.8|94435.5|94365.7|94415.7|94353.4|44
1648437530000|2022-03-28 03:18:50|94428.5|94356.1|94429.7|94357.4|94435.3|94368.4|94417.4|94354.2|17
1648437540000|2022-03-28 03:19:00|94417|94367|94432.2|94357.4|94432.2|94368.3|94414.9|94357.4|15
1648437550000|2022-03-28 03:19:10|94431.6|94358.1|94420.9|94370.9|94435.3|94370.9|94415.9|94355.5|13
1648437560000|2022-03-28 03:19:20|94438.1|94355.9|94433.1|94360.8|94449.1|94371.3|94419.3|94348.3|21
1648437570000|2022-03-28 03:19:30|94432.7|94361.6|94432.1|94359.3|94434|94370.4|94417.3|94358.5|29
1648437580000|2022-03-28 03:19:40|94419|94369|94439.5|94361.3|94441.5|94373.2|94418.3|94357.5|24
1648437590000|2022-03-28 03:19:50|94439|94361.5|94419.4|94369.4|94450.5|94371.6|94419.4|94354.6|16
1648437600000|2022-03-28 03:20:00|94419.5|94369.5|94439.1|94357.4|94450.2|94371.1|94419|94356.3|46
1648437610000|2022-03-28 03:20:10|94441.6|94356.1|94421.5|94371.5|94441.6|94374.3|94421.5|94355.9|28
1648437620000|2022-03-28 03:20:20|94422.7|94372.7|94423.1|94373.1|94438.4|94376.2|94422.3|94362.7|21
1648437630000|2022-03-28 03:20:30|94423.2|94373.2|94424.4|94374.4|94441.6|94374.4|94423.2|94359.8|18
1648437640000|2022-03-28 03:20:40|94423.7|94373.7|94425.7|94375.7|94439.5|94379.1|94423.7|94369.1|23
1648437650000|2022-03-28 03:20:50|94424|94374|94424.2|94374.2|94425|94375|94423.6|94373.6|15
1648437660000|2022-03-28 03:21:00|94425.5|94375.5|94436.8|94366.5|94441.4|94376.2|94424.2|94365.1|14
1648437670000|2022-03-28 03:21:10|94439.3|94364.8|94440.5|94362.8|94444.7|94364.8|94435.2|94362.2|11
1648437680000|2022-03-28 03:21:20|94440.3|94363.2|94424.7|94374.7|94440.3|94375.5|94422.8|94363.2|32
1648437690000|2022-03-28 03:21:30|94424.9|94374.9|94420.4|94370.4|94435.8|94376.2|94420.4|94363.9|19
1648437700000|2022-03-28 03:21:40|94421.3|94371.3|94433.4|94363|94436.7|94373.6|94420.3|94362.6|19
1648437710000|2022-03-28 03:21:50|94422.2|94372.2|94428.3|94378.3|94438.3|94378.3|94421.6|94363.5|21
1648437720000|2022-03-28 03:22:00|94428.2|94378.2|94427.1|94377.1|94439.3|94378.7|94425.4|94365.2|17
1648437730000|2022-03-28 03:22:10|94437.8|94366.1|94426.1|94376.1|94437.8|94377|94424.9|94366.1|15
1648437740000|2022-03-28 03:22:20|94425.5|94375.5|94425.6|94375.6|94426.7|94376.7|94424.5|94374.5|20
1648437750000|2022-03-28 03:22:30|94425.7|94375.7|94421.4|94371.4|94433|94375.7|94421.4|94362.6|11
1648437760000|2022-03-28 03:22:40|94421.5|94371.5|94440.4|94365.6|94440.4|94375.1|94421.5|94364.6|25
1648437770000|2022-03-28 03:22:50|94441.5|94365.5|94439.6|94367.6|94441.7|94377.5|94425.2|94364.5|19
1648437780000|2022-03-28 03:23:00|94427|94377|94423.4|94373.4|94435.5|94377|94423.4|94364.5|14
1648437790000|2022-03-28 03:23:10|94422.8|94372.8|94424.5|94374.5|94425.1|94375.1|94422.7|94372.7|11
1648437800000|2022-03-28 03:23:20|94437.6|94364.7|94424.6|94374.6|94437.6|94375.6|94422.4|94363.9|8
1648437810000|2022-03-28 03:23:30|94423.7|94373.7|94424.8|94374.8|94426.6|94376.6|94423.6|94373.6|27
1648437820000|2022-03-28 03:23:40|94426.3|94376.3|94424.3|94374.3|94439.4|94378.9|94423.7|94367.2|22
1648437830000|2022-03-28 03:23:50|94423.9|94373.9|94424.9|94374.9|94438.6|94377|94421.6|94366.3|22
1648437840000|2022-03-28 03:24:00|94423.6|94373.6|94429.3|94379.3|94441.3|94379.7|94422.5|94368.5|30
1648437850000|2022-03-28 03:24:10|94439.1|94365.9|94432.7|94382.7|94448.2|94382.7|94427.5|94365.8|34
1648437860000|2022-03-28 03:24:20|94432.5|94382.5|94448.9|94378.9|94452.4|94388.9|94427.4|94369.4|40
1648437870000|2022-03-28 03:24:30|94437.4|94387.4|94450|94375.3|94455.4|94387.4|94437.4|94370.4|41
1648437880000|2022-03-28 03:24:40|94451.8|94374.9|94450.1|94374.6|94454.8|94375.5|94446.2|94373.8|33
1648437890000|2022-03-28 03:24:50|94450.7|94374.1|94448.5|94375.3|94456.4|94375.7|94447.9|94374.1|14
1648437900000|2022-03-28 03:25:00|94448.3|94375.1|94431.5|94381.5|94452.5|94387.4|94431.1|94370.3|40
1648437910000|2022-03-28 03:25:10|94447|94373|94447|94374.3|94453.4|94383.5|94432.2|94369.4|18
1648437920000|2022-03-28 03:25:20|94447.3|94373.3|94432.1|94382.1|94452.4|94386.1|94432.1|94372.6|13
1648437930000|2022-03-28 03:25:30|94433.2|94383.2|94435.3|94385.3|94452.1|94386.1|94433.2|94373.5|14
1648437940000|2022-03-28 03:25:40|94434.6|94384.6|94433.1|94383.1|94435.4|94385.4|94432.1|94382.1|19
1648437950000|2022-03-28 03:25:50|94432.6|94382.6|94431.6|94381.6|94447.4|94386.7|94431.6|94375.9|24
1648437960000|2022-03-28 03:26:00|94431.3|94381.3|94447.4|94374.8|94449.1|94385.5|94431.3|94374.4|24
1648437970000|2022-03-28 03:26:10|94435|94385|94446.8|94375.7|94450.5|94385.4|94434|94373.8|22
1648437980000|2022-03-28 03:26:20|94446.3|94375.6|94437.7|94387.7|94452.9|94387.7|94437.7|94373.7|8
1648437990000|2022-03-28 03:26:30|94449.3|94375.9|94446.9|94374.1|94452.5|94375.9|94445.5|94372.7|35
1648438000000|2022-03-28 03:26:40|94446.8|94374|94445.2|94371.1|94450.4|94383.2|94433|94370.2|22
1648438010000|2022-03-28 03:26:50|94442|94372|94444.3|94367.4|94446.2|94383.8|94431.5|94367|27
1648438020000|2022-03-28 03:27:00|94441.4|94368.2|94428|94378|94448.2|94378.7|94428|94366|37
1648438030000|2022-03-28 03:27:10|94440.8|94368.2|94443|94368.5|94448|94378|94426.8|94366.9|24
1648438040000|2022-03-28 03:27:20|94442.6|94368.2|94429.4|94379.4|94447.6|94381.1|94429.2|94368|21
1648438050000|2022-03-28 03:27:30|94429.3|94379.3|94430.3|94380.3|94442.6|94380.4|94428.6|94370.2|23
1648438060000|2022-03-28 03:27:40|94430.4|94380.4|94441.3|94369.6|94445.7|94380.4|94429.4|94368.2|17
1648438070000|2022-03-28 03:27:50|94442.2|94369.4|94454.6|94370|94454.6|94382.5|94427.3|94369.2|32
1648438080000|2022-03-28 03:28:00|94445.1|94372.7|94447.1|94370.4|94454.4|94385.2|94431.9|94370.4|21
1648438090000|2022-03-28 03:28:10|94447.8|94370.1|94441.9|94370.8|94450.2|94371.1|94441.4|94369.2|15
1648438100000|2022-03-28 03:28:20|94441.8|94370.7|94429.6|94379.6|94450.3|94379.8|94429.6|94368.9|15
1648438110000|2022-03-28 03:28:30|94429.9|94379.9|94432.6|94382.6|94450.5|94383.3|94429.9|94371.7|25
1648438120000|2022-03-28 03:28:40|94431.5|94381.5|94447.3|94373.3|94449.2|94385.2|94431.5|94372.9|16
1648438130000|2022-03-28 03:28:50|94433.9|94383.9|94448|94374.3|94448.4|94385.9|94433.8|94374.3|14
1648438140000|2022-03-28 03:29:00|94445.3|94374.5|94447.3|94374.8|94447.6|94385.7|94433.7|94373|21
1648438150000|2022-03-28 03:29:10|94435.2|94385.2|94449.6|94377.7|94449.9|94387.5|94435.1|94375.1|27
1648438160000|2022-03-28 03:29:20|94452.6|94375.4|94435.2|94385.2|94452.7|94388.9|94434.3|94375.3|25
1648438170000|2022-03-28 03:29:30|94436|94386|94449.5|94375.9|94450.9|94386.8|94433.7|94375.2|21
1648438180000|2022-03-28 03:29:40|94450|94376|94448.5|94377|94450|94387.7|94435.1|94375.4|21
1648438190000|2022-03-28 03:29:50|94437.3|94387.3|94448.5|94374.2|94451.5|94387.3|94435.7|94373.6|25
1648438200000|2022-03-28 03:30:00|94447.3|94374.9|94446.7|94375.2|94451.6|94376.3|94446.3|94373.5|27
1648438210000|2022-03-28 03:30:10|94446.5|94374.8|94450|94374.1|94450.1|94385.2|94434.6|94374|24
1648438220000|2022-03-28 03:30:20|94451.9|94373.6|94447.1|94375.6|94452.1|94385.8|94435.5|94373.6|21
1648438230000|2022-03-28 03:30:30|94449.9|94375|94433.4|94383.4|94461|94387.7|94433.2|94372.1|20
1648438240000|2022-03-28 03:30:40|94433.1|94383.1|94430.3|94380.3|94452.2|94384.4|94430.3|94364.8|43
1648438250000|2022-03-28 03:30:50|94442.3|94370.5|94442.3|94370.2|94450.5|94381|94430.5|94368.6|40
1648438260000|2022-03-28 03:31:00|94440.2|94370.1|94444|94369.3|94447.4|94379.9|94429.4|94366.7|38
1648438270000|2022-03-28 03:31:10|94439.7|94369.4|94444.6|94370.2|94447.6|94379.7|94429.3|94367.5|31
1648438280000|2022-03-28 03:31:20|94443.2|94370.6|94427|94377|94446.7|94377.5|94427|94368.4|21
1648438290000|2022-03-28 03:31:30|94426.9|94376.9|94429.5|94379.5|94441.6|94381.4|94426.7|94365.3|11
1648438300000|2022-03-28 03:31:40|94429|94379|94440.8|94369.3|94440.9|94379.6|94427.3|94368.6|18
1648438310000|2022-03-28 03:31:50|94427.1|94377.1|94426.8|94376.8|94442.6|94379.2|94426.1|94369.3|17
1648438320000|2022-03-28 03:32:00|94426.9|94376.9|94428.1|94378.1|94429.6|94379.6|94426.1|94376.1|17
1648438330000|2022-03-28 03:32:10|94428.4|94378.4|94423.4|94373.4|94439.3|94379|94423.4|94369|11
1648438340000|2022-03-28 03:32:20|94424.4|94374.4|94421.1|94371.1|94428.7|94378.7|94421.1|94371.1|10
1648438350000|2022-03-28 03:32:30|94421.3|94371.3|94425.7|94375.7|94426.2|94376.2|94421.3|94371.3|13
1648438360000|2022-03-28 03:32:40|94425.1|94375.1|94426.9|94376.9|94441.2|94379.7|94425.1|94368.5|27
1648438370000|2022-03-28 03:32:50|94426.7|94376.7|94430.3|94380.3|94446.5|94382.8|94425.3|94373.4|28
1648438380000|2022-03-28 03:33:00|94429.1|94379.1|94434.8|94384.8|94447.7|94384.8|94429.1|94374|25
1648438390000|2022-03-28 03:33:10|94434.9|94384.9|94434.1|94384.1|94451.4|94384.9|94434|94370.1|36
1648438400000|2022-03-28 03:33:20|94433.9|94383.9|94433.2|94383.2|94434.5|94384.5|94432.2|94382.2|12
1648438410000|2022-03-28 03:33:30|94436.4|94386.4|94455.8|94374.6|94455.8|94386.4|94433.8|94373.7|26
1648438420000|2022-03-28 03:33:40|94455.5|94374.7|94437.6|94387.6|94455.5|94388|94435.7|94374.7|24
1648438430000|2022-03-28 03:33:50|94438.7|94388.7|94437.8|94387.8|94438.7|94388.7|94436.1|94386.1|17
1648438440000|2022-03-28 03:34:00|94437.2|94387.2|94444.5|94374.4|94447.1|94388.4|94433.4|94374.3|29
1648438450000|2022-03-28 03:34:10|94445.1|94373.8|94435.4|94385.4|94449.7|94387.3|94433.6|94373.7|16
1648438460000|2022-03-28 03:34:20|94434.6|94384.6|94436.1|94386.1|94448.9|94387.7|94432.3|94373.6|23
1648438470000|2022-03-28 03:34:30|94437.1|94387.1|94435.9|94385.9|94449|94388.4|94435.4|94376.4|28
1648438480000|2022-03-28 03:34:40|94434.8|94384.8|94434.8|94384.8|94437.1|94387.1|94433|94383|26
1648438490000|2022-03-28 03:34:50|94435|94385|94434.8|94384.8|94437.3|94387.3|94434.8|94384.8|32
1648438500000|2022-03-28 03:35:00|94434.7|94384.7|94446.4|94376.1|94449.5|94386.3|94431.7|94373.4|26
1648438510000|2022-03-28 03:35:10|94446.5|94376.3|94434.3|94384.3|94448.3|94385.6|94434|94375.1|21
1648438520000|2022-03-28 03:35:20|94434.8|94384.8|94437.4|94387.4|94449.5|94388.7|94433.7|94377.6|18
1648438530000|2022-03-28 03:35:30|94436.5|94386.5|94437.4|94387.4|94450.4|94388|94434.9|94374.4|22
1648438540000|2022-03-28 03:35:40|94437.7|94387.7|94435.9|94385.9|94437.7|94387.7|94435.7|94385.7|25
1648438550000|2022-03-28 03:35:50|94435.4|94385.4|94438.1|94388.1|94439.1|94389.1|94434.4|94384.4|21
1648438560000|2022-03-28 03:36:00|94437.5|94387.5|94441.3|94391.3|94453|94393.1|94437.3|94377.3|36
1648438570000|2022-03-28 03:36:10|94441.1|94391.1|94439|94389|94452.8|94392.4|94438.9|94382.6|21
1648438580000|2022-03-28 03:36:20|94438.9|94388.9|94449.4|94378.9|94450.2|94390.5|94437.5|94377.8|19
1648438590000|2022-03-28 03:36:30|94449.2|94378.4|94448.1|94374.5|94457.3|94387.5|94431.9|94370.1|35
1648438600000|2022-03-28 03:36:40|94447.9|94374.3|94450.1|94373.7|94452.5|94376.2|94446.1|94373.6|22
1648438610000|2022-03-28 03:36:50|94448.8|94374|94450.1|94378.2|94451.5|94388|94436.6|94374|16
1648438620000|2022-03-28 03:37:00|94437.6|94387.6|94448.5|94377.7|94448.6|94388.3|94437|94377.3|17
1648438630000|2022-03-28 03:37:10|94449.2|94378.1|94447|94376.3|94449.2|94387.8|94433.4|94376.3|12
1648438640000|2022-03-28 03:37:20|94451.4|94376.5|94437.3|94387.3|94451.4|94391.2|94436.7|94376.5|22
1648438650000|2022-03-28 03:37:30|94438.6|94388.6|94435|94385|94447.5|94389|94434.8|94376.8|16
1648438660000|2022-03-28 03:37:40|94435.3|94385.3|94436.2|94386.2|94447.1|94387.8|94435.3|94376.9|21
1648438670000|2022-03-28 03:37:50|94436.4|94386.4|94434.5|94384.5|94438.3|94388.3|94432.9|94382.9|30
1648438680000|2022-03-28 03:38:00|94434.3|94384.3|94435|94385|94454.7|94388|94434.3|94374.8|17
1648438690000|2022-03-28 03:38:10|94453.2|94378.9|94436.7|94386.7|94453.2|94387.8|94432.7|94378.9|18
1648438700000|2022-03-28 03:38:20|94439.3|94389.3|94435.4|94385.4|94460.7|94389.3|94434.8|94376.2|24
1648438710000|2022-03-28 03:38:30|94436.6|94386.6|94434.7|94384.7|94437.9|94387.9|94434.2|94384.2|21
1648438720000|2022-03-28 03:38:40|94433.4|94383.4|94435.4|94385.4|94437.5|94387.5|94433.4|94383.4|27
1648438730000|2022-03-28 03:38:50|94435.2|94385.2|94433.7|94383.7|94438.5|94388.5|94433.7|94383.7|11
1648438740000|2022-03-28 03:39:00|94437|94387|94434.5|94384.5|94437|94387|94433|94383|12
1648438750000|2022-03-28 03:39:10|94436.6|94386.6|94431|94381|94441.5|94391.5|94431|94381|21
1648438760000|2022-03-28 03:39:20|94432.1|94382.1|94431.5|94381.5|94433.2|94383.2|94431|94381|20
1648438770000|2022-03-28 03:39:30|94437.4|94387.4|94437.7|94387.7|94449|94389.8|94434.6|94376.5|25
1648438780000|2022-03-28 03:39:40|94437.5|94387.5|94435.5|94385.5|94437.9|94387.9|94435.5|94385.5|26
1648438790000|2022-03-28 03:39:50|94436|94386|94434.1|94384.1|94436.5|94386.5|94434.1|94384.1|25
1648438800000|2022-03-28 03:40:00|94434|94384|94434.8|94384.8|94436.3|94386.3|94433.9|94383.9|13
1648438810000|2022-03-28 03:40:10|94435.4|94385.4|94436.7|94386.7|94446.8|94387.3|94435|94376.7|11
1648438820000|2022-03-28 03:40:20|94435.6|94385.6|94432.4|94382.4|94453.6|94385.8|94432.4|94373.7|19
1648438830000|2022-03-28 03:40:30|94431.9|94381.9|94445.8|94375.3|94446.8|94386.1|94431.9|94375|12
1648438840000|2022-03-28 03:40:40|94435.5|94385.5|94438.6|94388.6|94450.8|94390.7|94435.1|94376.2|30
1648438850000|2022-03-28 03:40:50|94437.7|94387.7|94439.7|94389.7|94452.2|94389.7|94437.6|94376.7|20
1648438860000|2022-03-28 03:41:00|94439.5|94389.5|94441|94391|94454.1|94392|94438.3|94379.8|30
1648438870000|2022-03-28 03:41:10|94452.5|94382.3|94440.1|94390.1|94452.5|94391.7|94439.5|94382.2|15
1648438880000|2022-03-28 03:41:20|94441|94391|94439.7|94389.7|94441.2|94391.2|94439.5|94389.5|21
1648438890000|2022-03-28 03:41:30|94439.9|94389.9|94434.9|94384.9|94441|94391|94434.1|94384.1|18
1648438900000|2022-03-28 03:41:40|94438.4|94388.4|94437.8|94387.8|94441.6|94391.6|94436.5|94386.5|26
1648438910000|2022-03-28 03:41:50|94437.4|94387.4|94440.3|94390.3|94443.2|94393.2|94436.7|94386.7|17
1648438920000|2022-03-28 03:42:00|94440.2|94390.2|94435.5|94385.5|94454.3|94391.1|94435.5|94373.8|29
1648438930000|2022-03-28 03:42:10|94435.4|94385.4|94450|94378.3|94454.5|94387.5|94434.4|94359.7|40
1648438940000|2022-03-28 03:42:20|94449.9|94378.2|94450.7|94379.2|94450.7|94390.2|94436.3|94377|23
1648438950000|2022-03-28 03:42:30|94450.6|94379|94439.4|94389.4|94455.3|94389.8|94439.4|94378.9|19
1648438960000|2022-03-28 03:42:40|94439.1|94389.1|94450.2|94375.9|94454.4|94389.1|94435.9|94374.9|16
1648438970000|2022-03-28 03:42:50|94447.7|94375.7|94436.9|94386.9|94452|94389|94436.4|94374.3|24
1648438980000|2022-03-28 03:43:00|94437.9|94387.9|94450.4|94379.8|94456.1|94390.8|94437.9|94376.2|18
1648438990000|2022-03-28 03:43:10|94439.8|94389.8|94439.1|94389.1|94454.5|94390.7|94438.9|94378.4|32
1648439000000|2022-03-28 03:43:20|94451.4|94380.4|94447.6|94376.7|94454.5|94390.5|94439.4|94374.8|37
1648439010000|2022-03-28 03:43:30|94449.7|94375.8|94451.2|94378.7|94455|94378.7|94448.2|94375.8|21
1648439020000|2022-03-28 03:43:40|94451.6|94380.2|94437.3|94387.3|94456|94387.8|94437.3|94377.6|10
1648439030000|2022-03-28 03:43:50|94438.5|94388.5|94437.8|94387.8|94454.4|94389.3|94436.9|94377.9|16
1648439040000|2022-03-28 03:44:00|94437.3|94387.3|94451.8|94380.9|94457.9|94392.9|94431.1|94377.7|29
1648439050000|2022-03-28 03:44:10|94450.9|94379.5|94449.7|94377.9|94455.1|94390|94439|94377.9|29
1648439060000|2022-03-28 03:44:20|94442.9|94378.5|94455.4|94381.1|94457.4|94392.9|94440.2|94378.5|19
1648439070000|2022-03-28 03:44:30|94454.2|94381.6|94434.6|94384.6|94456.1|94391.5|94434.4|94374.4|22
1648439080000|2022-03-28 03:44:40|94435.3|94385.3|94440.5|94390.5|94455.3|94390.5|94434.8|94374.8|28
1648439090000|2022-03-28 03:44:50|94439|94389|94448.9|94378.2|94452.8|94389.3|94434.3|94375.6|26
1648439100000|2022-03-28 03:45:00|94452.1|94377.8|94442.1|94392.1|94457.4|94392.7|94437.8|94377.8|34
1648439110000|2022-03-28 03:45:10|94452.7|94382.2|94441.6|94391.6|94455.3|94393.9|94439.6|94381.1|26
1648439120000|2022-03-28 03:45:20|94441.4|94391.4|94456.2|94384.8|94473.3|94399.1|94440|94373.1|40
1648439130000|2022-03-28 03:45:30|94444.3|94394.3|94441.2|94391.2|94458.2|94394.9|94437.8|94372.4|43
1648439140000|2022-03-28 03:45:40|94442.4|94392.4|94440.6|94390.6|94443.8|94393.8|94439.6|94389.6|22
1648439150000|2022-03-28 03:45:50|94441.2|94391.2|94442.1|94392.1|94442.8|94392.8|94440.6|94390.6|17
1648439160000|2022-03-28 03:46:00|94442.4|94392.4|94440.3|94390.3|94443.2|94393.2|94440.3|94390.3|12
1648439170000|2022-03-28 03:46:10|94442.9|94392.9|94445.8|94395.8|94447.2|94397.2|94438.9|94388.9|25
1648439180000|2022-03-28 03:46:20|94446.4|94396.4|94446.5|94396.5|94462.1|94399.4|94442.6|94381|39
1648439190000|2022-03-28 03:46:30|94455|94377.7|94446.3|94396.3|94456.7|94399|94442.5|94377.1|27
1648439200000|2022-03-28 03:46:40|94457.2|94385.7|94445|94395|94463.8|94400.7|94445|94384.4|28
1648439210000|2022-03-28 03:46:50|94456|94384.8|94450.6|94400.6|94456|94400.6|94445.3|94384.8|24
1648439220000|2022-03-28 03:47:00|94450.4|94400.4|94449.6|94399.6|94450.6|94400.6|94449|94399|22
1648439230000|2022-03-28 03:47:10|94449.1|94399.1|94465.9|94390.9|94466.8|94403.7|94448.8|94390.9|22
1648439240000|2022-03-28 03:47:20|94449.9|94399.9|94450.8|94400.8|94452.2|94402.2|94449.9|94399.9|24
1648439250000|2022-03-28 03:47:30|94452|94402|94448.3|94398.3|94452|94402|94448.2|94398.2|15
1648439260000|2022-03-28 03:47:40|94448|94398|94441.2|94391.2|94458.5|94398|94441.2|94382.3|36
1648439270000|2022-03-28 03:47:50|94441.5|94391.5|94444|94394|94456.1|94394.7|94441.5|94378.7|31
1648439280000|2022-03-28 03:48:00|94444.5|94394.5|94442.7|94392.7|94453.4|94394.5|94442|94380.9|18
1648439290000|2022-03-28 03:48:10|94442.5|94392.5|94446.5|94396.5|94447.5|94397.5|94442.5|94392.5|18
1648439300000|2022-03-28 03:48:20|94447|94397|94448.4|94398.4|94461.5|94400.1|94446.9|94385.8|36
1648439310000|2022-03-28 03:48:30|94449.2|94399.2|94450.1|94400.1|94451.1|94401.1|94448.5|94398.5|24
1648439320000|2022-03-28 03:48:40|94450|94400|94461.3|94390.6|94461.4|94401.5|94448.9|94390.6|24
1648439330000|2022-03-28 03:48:50|94451.1|94401.1|94451.7|94401.7|94467|94401.8|94449.5|94387.5|23
1648439340000|2022-03-28 03:49:00|94451.3|94401.3|94447.5|94397.5|94460.7|94401.3|94447.3|94388.6|31
1648439350000|2022-03-28 03:49:10|94447.7|94397.7|94447.2|94397.2|94449.3|94399.3|94447.2|94397.2|22
1648439360000|2022-03-28 03:49:20|94447.4|94397.4|94456.9|94385|94457.6|94397.4|94443.6|94382.5|26
1648439370000|2022-03-28 03:49:30|94443.6|94393.6|94456.9|94386.5|94458.4|94397.3|94443|94384.4|29
1648439380000|2022-03-28 03:49:40|94446.5|94396.5|94446.3|94396.3|94457|94398.1|94444.2|94386.9|41
1648439390000|2022-03-28 03:49:50|94446.5|94396.5|94444.9|94394.9|94447.6|94397.6|94444.9|94394.9|18
1648439400000|2022-03-28 03:50:00|94444.4|94394.4|94449.7|94399.7|94460|94400.2|94442.5|94388.2|28
1648439410000|2022-03-28 03:50:10|94449.6|94399.6|94455.1|94383.7|94461.8|94400.2|94444.4|94379|43
1648439420000|2022-03-28 03:50:20|94444.7|94394.7|94447.6|94397.6|94460.9|94400.2|94444.7|94384.6|33
1648439430000|2022-03-28 03:50:30|94447.5|94397.5|94447.7|94397.7|94448.8|94398.8|94441.6|94391.6|28
1648439440000|2022-03-28 03:50:40|94447.2|94397.2|94445.1|94395.1|94447.7|94397.7|94443.9|94393.9|19
1648439450000|2022-03-28 03:50:50|94445.4|94395.4|94442.8|94392.8|94449.4|94399.4|94442.8|94392.8|41
1648439460000|2022-03-28 03:51:00|94443.4|94393.4|94443.5|94393.5|94447.3|94397.3|94441.1|94391.1|29
1648439470000|2022-03-28 03:51:10|94445.1|94395.1|94444|94394|94445.1|94395.1|94439.2|94389.2|43
1648439480000|2022-03-28 03:51:20|94443.6|94393.6|94445.1|94395.1|94446.3|94396.3|94442.5|94392.5|18
1648439490000|2022-03-28 03:51:30|94445.2|94395.2|94440.4|94390.4|94446|94396|94437.3|94387.3|24
1648439500000|2022-03-28 03:51:40|94439.6|94389.6|94437.9|94387.9|94440|94390|94437.1|94387.1|12
1648439510000|2022-03-28 03:51:50|94436.9|94386.9|94443.5|94393.5|94447.4|94397.4|94436.9|94386.9|15
1648439520000|2022-03-28 03:52:00|94444.2|94394.2|94444.3|94394.3|94445.5|94395.5|94443|94393|22
1648439530000|2022-03-28 03:52:10|94443|94393|94444.4|94394.4|94445.8|94395.8|94442.9|94392.9|18
1648439540000|2022-03-28 03:52:20|94444.9|94394.9|94441.2|94391.2|94456|94395.9|94437.2|94378.3|53
1648439550000|2022-03-28 03:52:30|94441.3|94391.3|94442.2|94392.2|94458.2|94396.8|94439.3|94384.6|34
1648439560000|2022-03-28 03:52:40|94443.6|94393.6|94443|94393|94456.5|94396.1|94442.2|94384.9|59
1648439570000|2022-03-28 03:52:50|94442.9|94392.9|94455.1|94378.8|94455.7|94394.9|94436.1|94378.6|36
1648439580000|2022-03-28 03:53:00|94453.9|94380|94441.2|94391.2|94454.5|94393.8|94437.8|94379.3|49
1648439590000|2022-03-28 03:53:10|94440.8|94390.8|94444.4|94394.4|94446.1|94396.1|94440.3|94390.3|45
1648439600000|2022-03-28 03:53:20|94446.2|94396.2|94455.1|94382.9|94459.3|94396.6|94443.2|94382.5|40
1648439610000|2022-03-28 03:53:30|94444.9|94394.9|94442.6|94392.6|94445|94395|94442.5|94392.5|30
1648439620000|2022-03-28 03:53:40|94442.7|94392.7|94455.1|94379.9|94458|94392.9|94442.6|94374.9|62
1648439630000|2022-03-28 03:53:50|94455.9|94379.8|94443.9|94393.9|94456.9|94394.5|94443.6|94379.8|30
1648439640000|2022-03-28 03:54:00|94443.8|94393.8|94455.5|94380.6|94456.3|94394|94442.2|94377.8|46
1648439650000|2022-03-28 03:54:10|94456.9|94381.5|94455.1|94383.9|94457.2|94394.3|94444|94380.7|34
1648439660000|2022-03-28 03:54:20|94456|94382.4|94453.7|94376.9|94456.3|94395.1|94437.1|94376.9|27
1648439670000|2022-03-28 03:54:30|94437.9|94387.9|94456.3|94381.5|94457.4|94396.5|94437.9|94378.4|45
1648439680000|2022-03-28 03:54:40|94456.6|94381.6|94446.2|94396.2|94456.6|94396.2|94441.2|94379|41
1648439690000|2022-03-28 03:54:50|94446|94396|94446.3|94396.3|94458.7|94397.1|94443.2|94387.7|43
1648439700000|2022-03-28 03:55:00|94446.4|94396.4|94445.7|94395.7|94447.3|94397.3|94445|94395|27
1648439710000|2022-03-28 03:55:10|94445.4|94395.4|94474.6|94396.9|94483.8|94409.3|94439.6|94389.6|41
1648439720000|2022-03-28 03:55:20|94470.1|94394.6|94474.7|94392.1|94477.1|94396.8|94465.7|94390.1|37
1648439730000|2022-03-28 03:55:30|94472.4|94394|94475.8|94393.3|94476.4|94395.5|94469.7|94390.5|26
1648439740000|2022-03-28 03:55:40|94471.8|94393.7|94470.5|94397.4|94475.6|94407.3|94457.2|94391.4|31
1648439750000|2022-03-28 03:55:50|94474.1|94395.5|94472.9|94392.7|94474.1|94395.6|94469.1|94392.5|13
1648439760000|2022-03-28 03:56:00|94470.5|94392.9|94470.1|94397.1|94480|94409.8|94455.5|94392.7|38
1648439770000|2022-03-28 03:56:10|94458.9|94408.9|94460.6|94410.6|94480.4|94410.6|94457.4|94395|24
1648439780000|2022-03-28 03:56:20|94460.4|94410.4|94469.8|94393.9|94476.3|94410.6|94460.4|94393.7|28
1648439790000|2022-03-28 03:56:30|94469.1|94394.6|94455.7|94405.7|94471|94406|94455.6|94393.7|12
1648439800000|2022-03-28 03:56:40|94455.9|94405.9|94467.8|94392|94475|94405.9|94454.2|94391.4|12
1648439810000|2022-03-28 03:56:50|94466.6|94392.1|94461.2|94411.2|94494.5|94411.2|94453.3|94385.8|20
1648439820000|2022-03-28 03:57:00|94471.4|94398.5|94456.3|94406.3|94479.3|94412.9|94456.3|94396.9|19
1648439830000|2022-03-28 03:57:10|94467.7|94397.2|94455|94405|94473.1|94410.1|94455|94397.2|14
1648439840000|2022-03-28 03:57:20|94455.3|94405.3|94470.1|94392.8|94471.1|94408.9|94454.3|94392.8|14
1648439850000|2022-03-28 03:57:30|94466.1|94391.7|94469.8|94392.4|94483.6|94392.8|94465.4|94385.2|27
1648439860000|2022-03-28 03:57:40|94466.5|94390.3|94479.8|94385.5|94479.8|94405.1|94455.1|94385.5|18
1648439870000|2022-03-28 03:57:50|94473.7|94387.8|94462.3|94390.6|94475.3|94392.3|94461.9|94382.2|32
1648439880000|2022-03-28 03:58:00|94463.7|94389.2|94466.8|94376.7|94468.2|94401.3|94451.2|94374.1|33
1648439890000|2022-03-28 03:58:10|94463.4|94378.1|94460.8|94380.6|94464.7|94384.1|94456.7|94377.9|20
1648439900000|2022-03-28 03:58:20|94458.6|94380.5|94445.7|94395.7|94462.6|94395.7|94445.7|94376.1|33
1648439910000|2022-03-28 03:58:30|94446.3|94396.3|94442.6|94392.6|94455.9|94396.5|94439.6|94376.5|32
1648439920000|2022-03-28 03:58:40|94442.5|94392.5|94455|94380.1|94464.2|94393.7|94442.1|94377.5|48
1648439930000|2022-03-28 03:58:50|94456.4|94379.3|94454|94380|94456.4|94393.5|94441.6|94379.3|18
1648439940000|2022-03-28 03:59:00|94453|94380.4|94453.4|94379.4|94458.1|94392.9|94441.7|94377|31
1648439950000|2022-03-28 03:59:10|94453|94379.1|94443.3|94368.7|94457.7|94381.8|94427.8|94361.5|51
1648439960000|2022-03-28 03:59:20|94442|94366.5|94443.9|94361.2|94449.3|94380.1|94429.2|94361|45
1648439970000|2022-03-28 03:59:30|94442.3|94363.5|94443.3|94361.9|94447.8|94363.8|94435.1|94359.3|24
1648439980000|2022-03-28 03:59:40|94442.5|94360.8|94438.5|94360.6|94448.9|94376.2|94425.2|94350.1|49
1648439990000|2022-03-28 03:59:50|94438.6|94360.7|94435|94353.9|94441.5|94363.6|94435|94353.3|32
1648440000000|2022-03-28 04:00:00|94430.4|94354.3|94443.4|94361.3|94445.7|94361.7|94429.9|94349.8|28
1648440010000|2022-03-28 04:00:10|94430.4|94380.4|94440.6|94368.3|94442.8|94380.4|94424.3|94360.7|37
1648440020000|2022-03-28 04:00:20|94438.4|94363.6|94444.1|94372.2|94445.6|94375.9|94425.3|94363.1|42
1648440030000|2022-03-28 04:00:30|94443|94372.5|94424|94374|94443|94382.7|94419.6|94369.6|40
1648440040000|2022-03-28 04:00:40|94424.3|94374.3|94445.5|94371.4|94445.5|94382.6|94424.3|94366.2|42
1648440050000|2022-03-28 04:00:50|94448.7|94370.4|94429.3|94379.3|94448.7|94379.5|94428.6|94370.4|16
1648440060000|2022-03-28 04:01:00|94429|94379|94432.7|94382.7|94444.6|94384.9|94424.9|94371.4|30
1648440070000|2022-03-28 04:01:10|94433.2|94383.2|94444.2|94372.6|94445.2|94383.4|94432.1|94372.6|34
1648440080000|2022-03-28 04:01:20|94444.3|94372.7|94431.7|94381.7|94446.4|94383.6|94428.8|94372.7|30
1648440090000|2022-03-28 04:01:30|94431.6|94381.6|94442.8|94368.3|94442.8|94384.7|94431.4|94368.3|34
1648440100000|2022-03-28 04:01:40|94442.7|94367|94433.2|94383.2|94445|94383.2|94430.4|94366.8|30
1648440110000|2022-03-28 04:01:50|94432.3|94382.3|94430|94380|94445.1|94383.2|94429.2|94368.3|25
1648440120000|2022-03-28 04:02:00|94430.1|94380.1|94431|94381|94447.5|94381.6|94430.1|94367.6|35
1648440130000|2022-03-28 04:02:10|94431.1|94381.1|94430.7|94380.7|94442.3|94384.2|94428|94371.3|24
1648440140000|2022-03-28 04:02:20|94431.7|94381.7|94430|94380|94441.2|94383.5|94429.9|94369.1|28
1648440150000|2022-03-28 04:02:30|94429.9|94379.9|94427.9|94377.9|94442.2|94381.3|94427.6|94371.9|25
1648440160000|2022-03-28 04:02:40|94427.8|94377.8|94442.3|94366.8|94452.1|94379.6|94427.7|94360|36
1648440170000|2022-03-28 04:02:50|94442.2|94366.7|94437.9|94360.8|94447.3|94380.8|94421.1|94351.2|46
1648440180000|2022-03-28 04:03:00|94439.9|94358.2|94432.4|94356.5|94441|94369.9|94417.5|94353.4|38
1648440190000|2022-03-28 04:03:10|94431.1|94357.2|94432.1|94354.7|94436.6|94368.5|94418.4|94352.6|29
1648440200000|2022-03-28 04:03:20|94430|94356|94429.9|94353.5|94433.1|94356|94427.5|94351.7|27
1648440210000|2022-03-28 04:03:30|94431.4|94351.4|94414.7|94364.7|94431.4|94364.7|94413.2|94351.4|23
1648440220000|2022-03-28 04:03:40|94414.3|94364.3|94428.7|94352.9|94437.4|94364.5|94414.1|94348.3|16
1648440230000|2022-03-28 04:03:50|94427.9|94352.4|94428.7|94351.5|94434.3|94366.5|94416|94350.3|32
1648440240000|2022-03-28 04:04:00|94427.2|94351.8|94415.6|94365.6|94432|94365.6|94412.8|94350.3|20
1648440250000|2022-03-28 04:04:10|94415.4|94365.4|94417.3|94367.3|94431.7|94367.4|94415.4|94355.5|31
1648440260000|2022-03-28 04:04:20|94417.1|94367.1|94416.7|94366.7|94431.5|94367.7|94415.8|94355.3|25
1648440270000|2022-03-28 04:04:30|94416.8|94366.8|94414.9|94364.9|94427.1|94368.4|94410.5|94349.5|36
1648440280000|2022-03-28 04:04:40|94413.7|94363.7|94412|94362|94428.1|94365.2|94412|94350.1|24
1648440290000|2022-03-28 04:04:50|94410.8|94360.8|94406.8|94356.8|94427.5|94362|94404.3|94338|32
1648440300000|2022-03-28 04:05:00|94420.7|94345.4|94413.1|94363.1|94442.2|94365.7|94405.8|94336.1|39
1648440310000|2022-03-28 04:05:10|94413.6|94363.6|94427.6|94354.9|94428.7|94364.2|94411.5|94350.6|26
1648440320000|2022-03-28 04:05:20|94427.7|94355|94416.9|94366.9|94427.7|94368|94412.2|94352.3|29
1648440330000|2022-03-28 04:05:30|94418.1|94368.1|94438.1|94362.5|94438.1|94372.2|94417|94353.3|35
1648440340000|2022-03-28 04:05:40|94437|94362.4|94425.1|94375.1|94439.4|94375.1|94423.3|94360.6|19
1648440350000|2022-03-28 04:05:50|94425.2|94375.2|94424.6|94374.6|94445.8|94377|94424.4|94360.2|21
1648440360000|2022-03-28 04:06:00|94424.8|94374.8|94419.1|94369.1|94439.2|94374.8|94416.8|94356.5|34
1648440370000|2022-03-28 04:06:10|94418|94368|94432.6|94357.8|94432.6|94370.2|94418|94357.3|16
1648440380000|2022-03-28 04:06:20|94419.5|94369.5|94422.8|94372.8|94437.2|94374.1|94418.7|94359.4|25
1648440390000|2022-03-28 04:06:30|94422.2|94372.2|94433.6|94363.6|94440.9|94377.1|94422.2|94360.8|36
1648440400000|2022-03-28 04:06:40|94435.6|94362.5|94435.2|94362.4|94436.7|94373.8|94422.5|94362.3|25
1648440410000|2022-03-28 04:06:50|94434.8|94363.1|94424.4|94374.4|94437.9|94374.9|94423.9|94362.7|18
1648440420000|2022-03-28 04:07:00|94424|94374|94421.5|94371.5|94440.1|94376.5|94421.2|94364.8|24
1648440430000|2022-03-28 04:07:10|94419|94369|94421.8|94371.8|94423.1|94373.1|94419|94369|32
1648440440000|2022-03-28 04:07:20|94422.3|94372.3|94423.2|94373.2|94423.2|94373.2|94420.1|94370.1|6
1648440450000|2022-03-28 04:07:30|94422.4|94372.4|94424.5|94374.5|94440.7|94378.7|94419.4|94369.4|29
1648440460000|2022-03-28 04:07:40|94424.6|94374.6|94425|94375|94429|94379|94423.8|94373.8|24
1648440470000|2022-03-28 04:07:50|94426.6|94376.6|94424.4|94374.4|94426.6|94376.6|94421.5|94371.5|27
1648440480000|2022-03-28 04:08:00|94425.4|94375.4|94426.8|94376.8|94439.3|94378.3|94422.2|94362.8|40
1648440490000|2022-03-28 04:08:10|94425.1|94375.1|94423.9|94373.9|94437.1|94376.6|94422.4|94365|24
1648440500000|2022-03-28 04:08:20|94424.8|94374.8|94426.4|94376.4|94437.5|94378.8|94424.8|94365.4|31
1648440510000|2022-03-28 04:08:30|94439.8|94365.5|94439.3|94366.9|94440.8|94377.8|94427.5|94365.5|22
1648440520000|2022-03-28 04:08:40|94437.7|94367.2|94429.4|94379.4|94438.3|94380.3|94426.3|94366.9|21
1648440530000|2022-03-28 04:08:50|94429.5|94379.5|94428.9|94378.9|94440.1|94380.7|94426.4|94367.6|24
1648440540000|2022-03-28 04:09:00|94428.6|94378.6|94429.6|94379.6|94433|94383|94428.2|94378.2|25
1648440550000|2022-03-28 04:09:10|94428.5|94378.5|94431.3|94381.3|94442.9|94381.6|94428.4|94371.1|26
1648440560000|2022-03-28 04:09:20|94432.2|94382.2|94434.1|94384.1|94443.9|94385|94431.2|94372.7|18
1648440570000|2022-03-28 04:09:30|94444.6|94374.1|94434.4|94384.4|94446.2|94385.4|94434.3|94374.1|18
1648440580000|2022-03-28 04:09:40|94434.1|94384.1|94448.1|94377.5|94449.8|94388.4|94434.1|94376.8|27
1648440590000|2022-03-28 04:09:50|94437.6|94387.6|94448.1|94375|94449.3|94388.4|94435.7|94371.8|28
1648440600000|2022-03-28 04:10:00|94435.4|94385.4|94439.1|94389.1|94451.7|94392.4|94435.4|94376.1|44
1648440610000|2022-03-28 04:10:10|94439.2|94389.2|94448.9|94378.6|94452.4|94392.9|94439.2|94376.6|27
1648440620000|2022-03-28 04:10:20|94438.5|94388.5|94434.4|94384.4|94453.1|94388.5|94432.1|94372.8|36
1648440630000|2022-03-28 04:10:30|94434.6|94384.6|94447.4|94377.1|94454.6|94390.2|94433.1|94376.5|21
1648440640000|2022-03-28 04:10:40|94437.4|94377.2|94440.1|94390.1|94453.6|94391.1|94437.2|94377|26
1648440650000|2022-03-28 04:10:50|94439.9|94389.9|94437.6|94387.6|94449.7|94389.9|94437.1|94377.3|20
1648440660000|2022-03-28 04:11:00|94436.5|94386.5|94441|94391|94441.5|94391.5|94434.8|94384.8|21
1648440670000|2022-03-28 04:11:10|94440.2|94390.2|94441|94391|94459.4|94397.4|94438.6|94379.2|46
1648440680000|2022-03-28 04:11:20|94441.1|94391.1|94454.1|94381.8|94454.3|94393|94440.2|94380.3|28
1648440690000|2022-03-28 04:11:30|94453.6|94381.5|94441.1|94391.1|94454.3|94392.5|94441.1|94381.1|27
1648440700000|2022-03-28 04:11:40|94441.4|94391.4|94442.5|94392.5|94454.2|94394.4|94440.9|94382.1|30
1648440710000|2022-03-28 04:11:50|94442.1|94392.1|94438.8|94388.8|94453.4|94392.2|94438.8|94381.2|29
1648440720000|2022-03-28 04:12:00|94438|94388|94434.3|94384.3|94451.9|94390.4|94433.7|94372.8|30
1648440730000|2022-03-28 04:12:10|94434.7|94384.7|94446.6|94376.4|94451|94386.4|94433.2|94375.6|30
1648440740000|2022-03-28 04:12:20|94435.3|94385.3|94448.6|94376.5|94449.1|94389.4|94435.2|94376.3|27
1648440750000|2022-03-28 04:12:30|94450.2|94375.5|94451.3|94367.1|94461.6|94383.8|94428.3|94366.1|20
1648440760000|2022-03-28 04:12:40|94448.5|94367|94442.8|94371.8|94452.6|94371.8|94442.2|94363.1|20
1648440770000|2022-03-28 04:12:50|94442.6|94371.7|94450.3|94378|94452.1|94390.7|94437.1|94371.7|21
1648440780000|2022-03-28 04:13:00|94452.3|94377.3|94438.2|94388.2|94452.9|94391.5|94437.5|94377.3|27
1648440790000|2022-03-28 04:13:10|94438.1|94388.1|94438.5|94388.5|94453.1|94391.7|94438|94377.9|33
1648440800000|2022-03-28 04:13:20|94451.3|94379|94454.7|94379.1|94458.4|94389.5|94439.5|94377.8|11
1648440810000|2022-03-28 04:13:30|94454.4|94378.8|94452.5|94379.5|94457.8|94396.2|94438.6|94378.1|35
1648440820000|2022-03-28 04:13:40|94438.7|94388.7|94443.3|94393.3|94445.3|94395.3|94438.4|94388.4|30
1648440830000|2022-03-28 04:13:50|94442.6|94392.6|94446.7|94396.7|94461.2|94399.6|94439.6|94380.2|36
1648440840000|2022-03-28 04:14:00|94447.1|94397.1|94453.1|94382.6|94461.5|94399|94447|94382.4|30
1648440850000|2022-03-28 04:14:10|94454.6|94382.4|94442.9|94392.9|94459|94392.9|94439.6|94374.3|52
1648440860000|2022-03-28 04:14:20|94442.6|94392.6|94445|94395|94457.6|94397.6|94442.6|94380.4|32
1648440870000|2022-03-28 04:14:30|94445.6|94395.6|94444.2|94394.2|94457.8|94396.5|94444.2|94384.4|31
1648440880000|2022-03-28 04:14:40|94457.6|94384.6|94456.5|94384.5|94458.7|94393.8|94443.5|94383.4|14
1648440890000|2022-03-28 04:14:50|94444.6|94394.6|94446.5|94396.5|94457.6|94398.1|94444.6|94384.6|20
1648440900000|2022-03-28 04:15:00|94446.1|94396.1|94451.7|94401.7|94467|94401.7|94445.7|94387.2|25
1648440910000|2022-03-28 04:15:10|94451.3|94401.3|94459.3|94387|94461.7|94401.9|94443.2|94385|32
1648440920000|2022-03-28 04:15:20|94460.8|94388.3|94449.5|94399.5|94460.9|94400.2|94447.3|94386.8|24
1648440930000|2022-03-28 04:15:30|94447.9|94397.9|94451.6|94401.6|94464.5|94401.8|94447.9|94391.5|18
1648440940000|2022-03-28 04:15:40|94451.5|94401.5|94450.2|94400.2|94461|94402.1|94450.2|94390.6|26
1648440950000|2022-03-28 04:15:50|94451|94401|94465.6|94391.5|94465.6|94403.8|94446.7|94390.2|24
1648440960000|2022-03-28 04:16:00|94451.2|94401.2|94451.1|94401.1|94451.6|94401.6|94449|94399|16
1648440970000|2022-03-28 04:16:10|94450.9|94400.9|94455.3|94405.3|94469.5|94406.5|94450.9|94392.7|22
1648440980000|2022-03-28 04:16:20|94468.5|94395.6|94466.3|94393.9|94474|94406.6|94454|94393.2|32
1648440990000|2022-03-28 04:16:30|94464.9|94394.5|94453.7|94403.7|94465.3|94404.8|94453.3|94393.2|27
1648441000000|2022-03-28 04:16:40|94453.6|94403.6|94452|94402|94464.7|94403.9|94452|94392.6|16
1648441010000|2022-03-28 04:16:50|94453|94403|94447|94397|94466.2|94403|94445.6|94390.2|24
1648441020000|2022-03-28 04:17:00|94456.2|94384.3|94462.1|94382.8|94465.6|94398.3|94442.3|94381.7|38
1648441030000|2022-03-28 04:17:10|94460.4|94383.3|94444.1|94394.1|94460.9|94395.8|94444|94383|16
1648441040000|2022-03-28 04:17:20|94444.7|94394.7|94446.8|94396.8|94459.2|94397.8|94444|94383.2|24
1648441050000|2022-03-28 04:17:30|94446.6|94396.6|94455.4|94382.2|94457.1|94396.6|94446|94381.5|9
1648441060000|2022-03-28 04:17:40|94442.4|94392.4|94448.7|94398.7|94459.1|94399|94442.4|94380.8|18
1648441070000|2022-03-28 04:17:50|94460.1|94387.7|94448.9|94398.9|94460.1|94399.7|94447.5|94387.7|21
1648441080000|2022-03-28 04:18:00|94449.1|94399.1|94448.2|94398.2|94449.1|94399.1|94444.7|94394.7|18
1648441090000|2022-03-28 04:18:10|94459.3|94387.7|94447.7|94397.7|94474.9|94401|94447.6|94381.3|18
1648441100000|2022-03-28 04:18:20|94447.3|94397.3|94450.3|94400.3|94463.8|94401|94443.9|94387.4|13
1648441110000|2022-03-28 04:18:30|94449.6|94399.6|94447.7|94397.7|94459.1|94399.7|94445.6|94384.5|18
1648441120000|2022-03-28 04:18:40|94447.6|94397.6|94445.6|94395.6|94464.4|94398.7|94444.3|94384.1|14
1648441130000|2022-03-28 04:18:50|94445|94395|94445|94395|94456.8|94395.8|94443.9|94386.1|12
1648441140000|2022-03-28 04:19:00|94444.9|94394.9|94445.7|94395.7|94456.9|94396.8|94443.5|94384.9|17
1648441150000|2022-03-28 04:19:10|94446|94396|94442.9|94392.9|94446|94396|94440.6|94390.6|16
1648441160000|2022-03-28 04:19:20|94442.7|94392.7|94439.1|94389.1|94450.7|94392.8|94439.1|94378|17
1648441170000|2022-03-28 04:19:30|94439|94389|94450.3|94378.3|94454.6|94389.6|94438.8|94377.4|14
1648441180000|2022-03-28 04:19:40|94453.3|94377.4|94453|94375.6|94456.5|94392.8|94439.6|94375.6|23
1648441190000|2022-03-28 04:19:50|94453.4|94376.4|94434|94384|94453.8|94387.6|94434|94376.1|37
1648441200000|2022-03-28 04:20:00|94433.9|94383.9|94449.5|94376.3|94450.5|94389.2|94433.9|94374.1|27
1648441210000|2022-03-28 04:20:10|94450.3|94376.4|94434.4|94384.4|94450.3|94387.7|94429.4|94370.9|26
1648441220000|2022-03-28 04:20:20|94432.4|94382.4|94444.4|94371.5|94450.4|94383|94432.2|94369.9|22
1648441230000|2022-03-28 04:20:30|94445.7|94371.8|94429.8|94379.8|94445.7|94382|94429.8|94368.5|34
1648441240000|2022-03-28 04:20:40|94441.6|94369|94443.4|94369.6|94444|94381|94428.8|94369|21
1648441250000|2022-03-28 04:20:50|94441.7|94370|94429.1|94379.1|94441.7|94379.7|94428.6|94368.1|27
1648441260000|2022-03-28 04:21:00|94428.5|94378.5|94440.1|94363.9|94440.1|94380.3|94424|94363.5|20
1648441270000|2022-03-28 04:21:10|94442|94363|94445.8|94365.5|94445.8|94379.1|94425.7|94362.8|20
1648441280000|2022-03-28 04:21:20|94427.8|94377.8|94430.2|94380.2|94446|94383.1|94427.8|94368.8|27
1648441290000|2022-03-28 04:21:30|94430.9|94380.9|94430.4|94380.4|94443.9|94381.5|94430|94369|21
1648441300000|2022-03-28 04:21:40|94430.9|94380.9|94445.9|94368.4|94446.9|94381.7|94430.9|94368.4|8
1648441310000|2022-03-28 04:21:50|94444|94369.2|94433.5|94383.5|94449.9|94385.7|94432.3|94367.5|32
1648441320000|2022-03-28 04:22:00|94432.8|94382.8|94427.4|94377.4|94442.6|94382.8|94424|94365.5|24
1648441330000|2022-03-28 04:22:10|94427.8|94377.8|94439.1|94366.8|94440.5|94378.5|94426.4|94366.1|16
1648441340000|2022-03-28 04:22:20|94438.5|94366.4|94430.6|94380.6|94438.5|94381.2|94426|94366.4|25
1648441350000|2022-03-28 04:22:30|94430.7|94380.7|94449.4|94379.1|94453.5|94389.9|94428.8|94371.8|22
1648441360000|2022-03-28 04:22:40|94450.9|94378.5|94443.2|94369.2|94455.4|94387.2|94434|94369.2|18
1648441370000|2022-03-28 04:22:50|94446.9|94371.2|94444.7|94372.6|94448.1|94384.3|94428|94368.9|30
1648441380000|2022-03-28 04:23:00|94445.3|94371.8|94434.9|94384.9|94448.3|94385.3|94434|94369.7|11
1648441390000|2022-03-28 04:23:10|94447.2|94375.4|94435.3|94385.3|94448.7|94385.4|94434.8|94374.1|15
1648441400000|2022-03-28 04:23:20|94435.5|94385.5|94438.6|94388.6|94439.1|94389.1|94432.6|94382.6|14
1648441410000|2022-03-28 04:23:30|94451.5|94378|94437.7|94387.7|94453.5|94389.6|94435.2|94378|16
1648441420000|2022-03-28 04:23:40|94438|94388|94438.9|94388.9|94452.8|94390.1|94437.8|94377.8|14
1648441430000|2022-03-28 04:23:50|94437.8|94387.8|94437.8|94387.8|94451.4|94389.3|94436.7|94378.8|15
1648441440000|2022-03-28 04:24:00|94434|94384|94432.7|94382.7|94437.7|94387.7|94431.6|94381.6|23
1648441450000|2022-03-28 04:24:10|94433.8|94383.8|94433.8|94383.8|94435.1|94385.1|94428.5|94378.5|15
1648441460000|2022-03-28 04:24:20|94432|94382|94434.4|94384.4|94436.3|94386.3|94430.5|94380.5|17
1648441470000|2022-03-28 04:24:30|94433.5|94383.5|94435.7|94385.7|94439.6|94389.6|94432.1|94382.1|24
1648441480000|2022-03-28 04:24:40|94436.7|94386.7|94435.3|94385.3|94436.7|94386.7|94433.4|94383.4|14
1648441490000|2022-03-28 04:24:50|94434.3|94384.3|94433.5|94383.5|94435.9|94385.9|94433.5|94383.5|16
1648441500000|2022-03-28 04:25:00|94433.7|94383.7|94434.8|94384.8|94436.7|94386.7|94430.1|94380.1|32
1648441510000|2022-03-28 04:25:10|94435.3|94385.3|94445.9|94375.4|94445.9|94385.3|94426.2|94375.4|42
1648441520000|2022-03-28 04:25:20|94445.8|94375.5|94432.2|94382.2|94445.8|94383.2|94431.4|94375.5|18
1648441530000|2022-03-28 04:25:30|94431.9|94381.9|94432.3|94382.3|94435|94385|94430.7|94380.7|31
1648441540000|2022-03-28 04:25:40|94432.4|94382.4|94425.4|94375.4|94443|94382.4|94425.4|94372.1|33
1648441550000|2022-03-28 04:25:50|94426.8|94376.8|94429.4|94379.4|94442.6|94380.4|94422.6|94370|14
1648441560000|2022-03-28 04:26:00|94430|94380|94428.1|94378.1|94443.9|94382.3|94427.8|94372.8|28
1648441570000|2022-03-28 04:26:10|94429.7|94379.7|94429.9|94379.9|94442.8|94382.7|94428.4|94371.4|20
1648441580000|2022-03-28 04:26:20|94433.2|94383.2|94431.2|94381.2|94436.4|94386.4|94431|94381|16
1648441590000|2022-03-28 04:26:30|94444.7|94373.3|94434.5|94384.5|94444.7|94384.8|94428.5|94373.3|20
1648441600000|2022-03-28 04:26:40|94433.9|94383.9|94429.8|94379.8|94433.9|94383.9|94427.9|94377.9|8
1648441610000|2022-03-28 04:26:50|94446.1|94375.1|94436.1|94386.1|94446.1|94388.5|94430.9|94375.1|25
1648441620000|2022-03-28 04:27:00|94436.3|94386.3|94433.9|94383.9|94437.8|94387.8|94432|94382|18
1648441630000|2022-03-28 04:27:10|94432.8|94382.8|94448.5|94377|94448.5|94387.9|94432.4|94377|32
1648441640000|2022-03-28 04:27:20|94447.6|94377.3|94448|94375.3|94449.6|94388.6|94433.4|94374.7|30
1648441650000|2022-03-28 04:27:30|94446.5|94385.7|94438.8|94388.8|94448|94391.3|94435.4|94385.4|31
1648441660000|2022-03-28 04:27:40|94439.2|94389.2|94442.2|94392.2|94442.9|94392.9|94438.6|94388.6|21
1648441670000|2022-03-28 04:27:50|94441.7|94391.7|94438.5|94388.5|94452.3|94391.7|94435.8|94381.7|19
1648441680000|2022-03-28 04:28:00|94439.2|94389.2|94437.9|94387.9|94441.9|94391.9|94436|94386|23
1648441690000|2022-03-28 04:28:10|94438.4|94388.4|94440.3|94390.3|94442.3|94392.3|94435.1|94385.1|23
1648441700000|2022-03-28 04:28:20|94441.1|94391.1|94443.4|94393.4|94443.7|94393.7|94439.4|94389.4|19
1648441710000|2022-03-28 04:28:30|94442.7|94392.7|94436.9|94386.9|94443.1|94393.1|94435.8|94385.8|18
1648441720000|2022-03-28 04:28:40|94436.5|94386.5|94439.3|94389.3|94439.3|94389.3|94435.1|94385.1|23
1648441730000|2022-03-28 04:28:50|94438.9|94388.9|94438.5|94388.5|94441.1|94391.1|94438.5|94388.5|14
1648441740000|2022-03-28 04:29:00|94438.4|94388.4|94452.5|94381.5|94452.5|94390.6|94436.4|94381.5|9
1648441750000|2022-03-28 04:29:10|94452.6|94381.9|94438.6|94388.6|94452.6|94391|94437|94381.9|16
1648441760000|2022-03-28 04:29:20|94439.5|94389.5|94440.8|94390.8|94441.5|94391.5|94438.2|94388.2|19
1648441770000|2022-03-28 04:29:30|94439.5|94389.5|94441.1|94391.1|94441.1|94391.1|94436.3|94386.3|18
1648441780000|2022-03-28 04:29:40|94438.2|94388.2|94439.5|94389.5|94441.7|94391.7|94436.5|94386.5|27
1648441790000|2022-03-28 04:29:50|94439.6|94389.6|94442.6|94392.6|94443.4|94393.4|94439.4|94389.4|16
1648441800000|2022-03-28 04:30:00|94442.8|94392.8|94442.6|94392.6|94446.4|94396.4|94441.1|94391.1|27
1648441810000|2022-03-28 04:30:10|94443.2|94393.2|94452.1|94402.1|94465|94405.4|94443.2|94382.5|38
1648441820000|2022-03-28 04:30:20|94450.7|94400.7|94464|94376.7|94467.5|94404.3|94448.5|94376.7|32
1648441830000|2022-03-28 04:30:30|94464.6|94379.2|94467.5|94382.8|94471.8|94384.5|94463.4|94375.9|35
1648441840000|2022-03-28 04:30:40|94467.1|94382.7|94468.7|94391.6|94469.1|94393.5|94462.9|94378.6|26
1648441850000|2022-03-28 04:30:50|94452.5|94402.5|94448.9|94398.9|94462.2|94403.1|94446.1|94387.1|22
1648441860000|2022-03-28 04:31:00|94449.1|94399.1|94443.5|94393.5|94449.1|94399.1|94439.1|94389.1|25
1648441870000|2022-03-28 04:31:10|94442.6|94392.6|94446|94396|94448.8|94398.8|94442.4|94392.4|21
1648441880000|2022-03-28 04:31:20|94445.8|94395.8|94445.9|94395.9|94447.3|94397.3|94444.8|94394.8|11
1648441890000|2022-03-28 04:31:30|94447.2|94397.2|94447.3|94397.3|94450.1|94400.1|94445.5|94395.5|30
1648441900000|2022-03-28 04:31:40|94447.2|94397.2|94449.3|94399.3|94452.9|94402.9|94444.4|94394.4|42
1648441910000|2022-03-28 04:31:50|94449|94399|94449.6|94399.6|94450.1|94400.1|94447.6|94397.6|24
1648441920000|2022-03-28 04:32:00|94448.2|94398.2|94447.8|94397.8|94449.5|94399.5|94447.6|94397.6|18
1648441930000|2022-03-28 04:32:10|94445.1|94395.1|94445.8|94395.8|94446.8|94396.8|94445.1|94395.1|12
1648441940000|2022-03-28 04:32:20|94445.5|94395.5|94445.7|94395.7|94448.5|94398.5|94445.4|94395.4|22
1648441950000|2022-03-28 04:32:30|94446.1|94396.1|94445.3|94395.3|94448.2|94398.2|94442.8|94392.8|35
1648441960000|2022-03-28 04:32:40|94443.4|94393.4|94444.7|94394.7|94455|94395.6|94441.3|94384.6|31
1648441970000|2022-03-28 04:32:50|94445.6|94395.6|94446.4|94396.4|94456.9|94397.4|94444.9|94386.8|30
1648441980000|2022-03-28 04:33:00|94446.3|94396.3|94443.9|94393.9|94447|94397|94443.4|94393.4|20
1648441990000|2022-03-28 04:33:10|94443.8|94393.8|94446.7|94396.7|94446.7|94396.7|94443.8|94393.8|7
1648442000000|2022-03-28 04:33:20|94445.1|94395.1|94442.5|94392.5|94445.1|94395.1|94440.4|94390.4|10
1648442010000|2022-03-28 04:33:30|94442.3|94392.3|94442.9|94392.9|94444.6|94394.6|94439.7|94389.7|18
1648442020000|2022-03-28 04:33:40|94445.7|94395.7|94447.6|94397.6|94448.6|94398.6|94443.3|94393.3|33
1648442030000|2022-03-28 04:33:50|94447.8|94397.8|94444.3|94394.3|94457.5|94397.8|94443.9|94387.5|22
1648442040000|2022-03-28 04:34:00|94444.1|94394.1|94448.9|94398.9|94461.1|94399.9|94443.4|94389.4|24
1648442050000|2022-03-28 04:34:10|94448.6|94398.6|94441.9|94391.9|94448.6|94398.6|94441.9|94391.9|13
1648442060000|2022-03-28 04:34:20|94442.7|94392.7|94447.7|94397.7|94449.9|94399.9|94442.2|94392.2|17
1648442070000|2022-03-28 04:34:30|94449.6|94399.6|94445.3|94395.3|94462.2|94399.6|94442.5|94389|26
1648442080000|2022-03-28 04:34:40|94444.6|94394.6|94458|94384.1|94458|94395.3|94442.8|94384.1|13
1648442090000|2022-03-28 04:34:50|94442.9|94392.9|94444.1|94394.1|94458.6|94395.1|94442.9|94384.5|12
1648442100000|2022-03-28 04:35:00|94443.9|94393.9|94440.7|94390.7|94456.9|94396.7|94440.7|94385.7|13
1648442110000|2022-03-28 04:35:10|94441.4|94391.4|94463.8|94386|94463.8|94397.5|94440.4|94385.1|17
1648442120000|2022-03-28 04:35:20|94444.1|94394.1|94444.1|94394.1|94446|94396|94440.6|94390.6|35
1648442130000|2022-03-28 04:35:30|94442.8|94392.8|94448.5|94398.5|94458.3|94398.7|94439.4|94386.7|28
1648442140000|2022-03-28 04:35:40|94447.7|94397.7|94446.3|94396.3|94448.6|94398.6|94442.4|94392.4|23
1648442150000|2022-03-28 04:35:50|94446|94396|94445.7|94395.7|94447.5|94397.5|94442.9|94392.9|18
1648442160000|2022-03-28 04:36:00|94445.8|94395.8|94446.8|94396.8|94447.6|94397.6|94441.4|94391.4|18
1648442170000|2022-03-28 04:36:10|94443.5|94393.5|94445.2|94395.2|94446.2|94396.2|94442.3|94392.3|23
1648442180000|2022-03-28 04:36:20|94445.3|94395.3|94445.2|94395.2|94458.9|94397.5|94444.8|94383.8|27
1648442190000|2022-03-28 04:36:30|94445.4|94395.4|94446.9|94396.9|94449.1|94399.1|94444.3|94394.3|28
1648442200000|2022-03-28 04:36:40|94447|94397|94445.7|94395.7|94448|94398|94444.2|94394.2|14
1648442210000|2022-03-28 04:36:50|94445.1|94395.1|94444.7|94394.7|94448.6|94398.6|94444.2|94394.2|21
1648442220000|2022-03-28 04:37:00|94445.2|94395.2|94442.6|94392.6|94446.9|94396.9|94442.5|94392.5|21
1648442230000|2022-03-28 04:37:10|94440.8|94390.8|94448.7|94398.7|94465.3|94400.8|94440.5|94389.3|33
1648442240000|2022-03-28 04:37:20|94445.7|94395.7|94451.6|94401.6|94453.3|94403.3|94443.6|94393.6|12
1648442250000|2022-03-28 04:37:30|94449.7|94399.7|94449.3|94399.3|94450.4|94400.4|94448|94398|15
1648442260000|2022-03-28 04:37:40|94449.7|94399.7|94450.7|94400.7|94452|94402|94449.7|94399.7|21
1648442270000|2022-03-28 04:37:50|94450.5|94400.5|94450|94400|94451.6|94401.6|94448.8|94398.8|19
1648442280000|2022-03-28 04:38:00|94449.6|94399.6|94454.7|94404.7|94455.5|94405.5|94447.7|94397.7|31
1648442290000|2022-03-28 04:38:10|94454.1|94404.1|94450.8|94400.8|94468.7|94406.2|94450.3|94396.1|26
1648442300000|2022-03-28 04:38:20|94452|94402|94452.7|94402.7|94453.2|94403.2|94449.3|94399.3|14
1648442310000|2022-03-28 04:38:30|94453.4|94403.4|94453.9|94403.9|94463.9|94403.9|94453.4|94392.8|4
1648442320000|2022-03-28 04:38:40|94470.2|94392.1|94470.4|94392.5|94470.4|94403.3|94450.1|94391.8|10
1648442330000|2022-03-28 04:38:50|94451|94401|94450.9|94400.9|94466.4|94403.2|94447.2|94390.5|20
1648442340000|2022-03-28 04:39:00|94448.5|94398.5|94470|94396.8|94470|94407.8|94448.5|94396.8|20
1648442350000|2022-03-28 04:39:10|94454.7|94404.7|94455.3|94405.3|94455.8|94405.8|94454.2|94404.2|11
1648442360000|2022-03-28 04:39:20|94455.7|94405.7|94455|94405|94456.2|94406.2|94450.9|94400.9|20
1648442370000|2022-03-28 04:39:30|94452.7|94402.7|94448.9|94398.9|94466.9|94405.4|94446.9|94394.4|22
1648442380000|2022-03-28 04:39:40|94449.5|94399.5|94447.1|94397.1|94450.7|94400.7|94446|94396|9
1648442390000|2022-03-28 04:39:50|94450.7|94400.7|94446.3|94396.3|94450.7|94400.7|94446|94396|18
1648442400000|2022-03-28 04:40:00|94446.2|94396.2|94444.8|94394.8|94448.6|94398.6|94443.8|94393.8|15
1648442410000|2022-03-28 04:40:10|94444.2|94394.2|94440.5|94390.5|94466.3|94395.4|94434.9|94376.8|29
1648442420000|2022-03-28 04:40:20|94441.7|94391.7|94443|94393|94458.2|94395|94439.4|94382.1|25
1648442430000|2022-03-28 04:40:30|94443.1|94393.1|94440.8|94390.8|94444.1|94394.1|94438.2|94388.2|31
1648442440000|2022-03-28 04:40:40|94439.4|94389.4|94442.4|94392.4|94444.6|94394.6|94438.9|94388.9|28
1648442450000|2022-03-28 04:40:50|94443.5|94393.5|94444.7|94394.7|94445.7|94395.7|94443.2|94393.2|21
1648442460000|2022-03-28 04:41:00|94445.4|94395.4|94443.7|94393.7|94445.6|94395.6|94443.2|94393.2|24
1648442470000|2022-03-28 04:41:10|94444.3|94394.3|94444.1|94394.1|94445.2|94395.2|94443.5|94393.5|15
1648442480000|2022-03-28 04:41:20|94443.8|94393.8|94444.1|94394.1|94444.4|94394.4|94442.4|94392.4|12
1648442490000|2022-03-28 04:41:30|94442.9|94392.9|94444.5|94394.5|94456.4|94394.8|94442.9|94383.4|8
1648442500000|2022-03-28 04:41:40|94456.9|94384|94443|94393|94458.4|94395.7|94442.8|94382.1|18
1648442510000|2022-03-28 04:41:50|94443.4|94393.4|94444.6|94394.6|94458.9|94396|94442.5|94383.1|17
1648442520000|2022-03-28 04:42:00|94444.3|94394.3|94445.8|94395.8|94447.9|94397.9|94442.9|94392.9|21
1648442530000|2022-03-28 04:42:10|94446|94396|94446.6|94396.6|94447.3|94397.3|94446|94396|13
1648442540000|2022-03-28 04:42:20|94448|94398|94446.7|94396.7|94458.6|94398|94446.3|94387.8|12
1648442550000|2022-03-28 04:42:30|94446.8|94396.8|94446.1|94396.1|94447.5|94397.5|94446.1|94396.1|14
1648442560000|2022-03-28 04:42:40|94447.7|94397.7|94447.2|94397.2|94458.7|94398.3|94446.1|94387.9|11
1648442570000|2022-03-28 04:42:50|94447|94397|94447.4|94397.4|94449.4|94399.4|94446.4|94396.4|21
1648442580000|2022-03-28 04:43:00|94446.8|94396.8|94445.5|94395.5|94458.8|94397|94442.9|94384.4|11
1648442590000|2022-03-28 04:43:10|94444.4|94394.4|94445.5|94395.5|94447.2|94397.2|94443.7|94393.7|16
1648442600000|2022-03-28 04:43:20|94445.3|94395.3|94444.9|94394.9|94447.4|94397.4|94444.2|94394.2|10
1648442610000|2022-03-28 04:43:30|94444.2|94394.2|94446|94396|94448.4|94398.4|94442.8|94392.8|26
1648442620000|2022-03-28 04:43:40|94446.1|94396.1|94446.6|94396.6|94448.1|94398.1|94444.3|94394.3|27
1648442630000|2022-03-28 04:43:50|94446.4|94396.4|94447.1|94397.1|94449.6|94399.6|94442.6|94392.6|20
1648442640000|2022-03-28 04:44:00|94447|94397|94446|94396|94447|94397|94442.8|94392.8|16
1648442650000|2022-03-28 04:44:10|94444|94394|94437.4|94387.4|94444|94394|94437.4|94387.4|24
1648442660000|2022-03-28 04:44:20|94438.2|94388.2|94446.8|94374.8|94447.5|94388.2|94434.4|94373.7|24
1648442670000|2022-03-28 04:44:30|94446.7|94373.9|94436.2|94386.2|94449.6|94387.5|94436|94373.9|28
1648442680000|2022-03-28 04:44:40|94435.9|94385.9|94437.9|94387.9|94448.2|94387.9|94434.3|94376.2|20
1648442690000|2022-03-28 04:44:50|94437.5|94387.5|94437.6|94387.6|94438.5|94388.5|94436.3|94386.3|13
1648442700000|2022-03-28 04:45:00|94437.7|94387.7|94431.7|94381.7|94443.9|94389.5|94430.3|94370.8|21
1648442710000|2022-03-28 04:45:10|94446.5|94372.1|94444.5|94373.3|94449|94383.1|94432|94370.4|12
1648442720000|2022-03-28 04:45:20|94436.3|94386.3|94449.9|94375.2|94449.9|94388.3|94436.3|94375|15
1648442730000|2022-03-28 04:45:30|94448.9|94375.1|94437|94387|94451.9|94388.3|94437|94375.1|10
1648442740000|2022-03-28 04:45:40|94435.4|94385.4|94436.5|94386.5|94447.9|94387.2|94434.7|94377|19
1648442750000|2022-03-28 04:45:50|94435.4|94385.4|94435|94385|94436.6|94386.6|94430.8|94380.8|21
1648442760000|2022-03-28 04:46:00|94435.6|94385.6|94441.2|94391.2|94448|94391.2|94435.6|94374.7|10
1648442770000|2022-03-28 04:46:10|94439.6|94389.6|94433.4|94383.4|94450.6|94389.6|94432.6|94376.7|28
1648442780000|2022-03-28 04:46:20|94435|94385|94425.5|94375.5|94451.1|94385|94422.9|94358|31
1648442790000|2022-03-28 04:46:30|94425.1|94375.1|94432|94382|94439.5|94383.9|94424.5|94367.5|23
1648442800000|2022-03-28 04:46:40|94433.1|94383.1|94437.8|94387.8|94446.1|94396.1|94430.7|94366.1|30
1648442810000|2022-03-28 04:46:50|94436.7|94386.7|94445|94395|94445|94395|94436.6|94386.6|35
1648442820000|2022-03-28 04:47:00|94444.9|94394.9|94456.7|94383.1|94457.5|94395.9|94444.4|94382.5|9
1648442830000|2022-03-28 04:47:10|94456.9|94382.3|94438.7|94388.7|94456.9|94394|94438.7|94380.6|30
1648442840000|2022-03-28 04:47:20|94438.8|94388.8|94442.2|94392.2|94452|94393.1|94438.8|94380.5|24
1648442850000|2022-03-28 04:47:30|94443.1|94393.1|94439.9|94389.9|94453.5|94393.1|94439.9|94381.9|16
1648442860000|2022-03-28 04:47:40|94440|94390|94448|94375.5|94448.4|94390.9|94432.7|94375.5|21
1648442870000|2022-03-28 04:47:50|94436.6|94386.6|94433.9|94383.9|94443.1|94386.6|94431.6|94372.5|28
1648442880000|2022-03-28 04:48:00|94432.9|94382.9|94435.3|94385.3|94453.4|94402.1|94432.9|94373.3|42
1648442890000|2022-03-28 04:48:10|94436.4|94386.4|94433.9|94383.9|94455.4|94394.7|94432.5|94370.1|32
1648442900000|2022-03-28 04:48:20|94435.3|94385.3|94432.3|94382.3|94445.3|94385.4|94430.9|94368.6|32
1648442910000|2022-03-28 04:48:30|94429.6|94379.6|94429.9|94379.9|94441.3|94384.2|94428.2|94367.8|35
1648442920000|2022-03-28 04:48:40|94428.7|94378.7|94426.1|94376.1|94431.1|94381.1|94426.1|94376.1|42
1648442930000|2022-03-28 04:48:50|94426.4|94376.4|94425.1|94375.1|94437.5|94376.7|94425.1|94365.6|9
1648442940000|2022-03-28 04:49:00|94426.6|94376.6|94424.2|94374.2|94437.4|94376.9|94421.1|94366.7|9
1648442950000|2022-03-28 04:49:10|94424.1|94374.1|94424.2|94374.2|94435.5|94376.8|94420.5|94364.1|40
1648442960000|2022-03-28 04:49:20|94423.8|94373.8|94425.4|94375.4|94425.6|94375.6|94423.2|94373.2|15
1648442970000|2022-03-28 04:49:30|94425.2|94375.2|94428.4|94378.4|94428.4|94378.4|94422|94372|14
1648442980000|2022-03-28 04:49:40|94429|94379|94425.5|94375.5|94429|94379|94424.1|94374.1|12
1648442990000|2022-03-28 04:49:50|94425.1|94375.1|94418.1|94368.1|94425.6|94375.6|94416.9|94366.9|30
1648443000000|2022-03-28 04:50:00|94418.9|94368.9|94414.9|94364.9|94426.4|94369.5|94413.7|94355.3|44
1648443010000|2022-03-28 04:50:10|94415.6|94365.6|94419.5|94369.5|94420.4|94370.4|94415.6|94365.6|24
1648443020000|2022-03-28 04:50:20|94419.9|94369.9|94421.9|94371.9|94422.2|94372.2|94419.1|94369.1|19
1648443030000|2022-03-28 04:50:30|94421.3|94371.3|94425|94375|94427.8|94377.8|94420.3|94370.3|30
1648443040000|2022-03-28 04:50:40|94424.8|94374.8|94427.5|94377.5|94429.8|94379.8|94424.3|94374.3|35
1648443050000|2022-03-28 04:50:50|94427.2|94377.2|94425.4|94375.4|94427.8|94377.8|94425.3|94375.3|22
1648443060000|2022-03-28 04:51:00|94425.9|94375.9|94428.8|94378.8|94440.7|94379.9|94425.9|94367.4|23
1648443070000|2022-03-28 04:51:10|94428.7|94378.7|94439.9|94368.6|94439.9|94379.4|94427.9|94368.6|20
1648443080000|2022-03-28 04:51:20|94438.8|94368.8|94429.6|94379.6|94438.8|94380.1|94428.5|94368.8|10
1648443090000|2022-03-28 04:51:30|94429.2|94379.2|94430.7|94380.7|94430.7|94380.7|94428.7|94378.7|14
1648443100000|2022-03-28 04:51:40|94430.3|94380.3|94432.9|94382.9|94434.4|94384.4|94430.3|94380.3|46
1648443110000|2022-03-28 04:51:50|94433|94383|94431.6|94381.6|94434.1|94384.1|94430.1|94380.1|27
1648443120000|2022-03-28 04:52:00|94431.4|94381.4|94430.8|94380.8|94432.9|94382.9|94430.4|94380.4|27
1648443130000|2022-03-28 04:52:10|94431.1|94381.1|94432.2|94382.2|94433.7|94383.7|94430.5|94380.5|16
1648443140000|2022-03-28 04:52:20|94432.3|94382.3|94433.3|94383.3|94445.8|94386.1|94431.6|94375.7|27
1648443150000|2022-03-28 04:52:30|94434.9|94384.9|94434.6|94384.6|94438.3|94388.3|94434.1|94384.1|38
1648443160000|2022-03-28 04:52:40|94434.2|94384.2|94438.2|94388.2|94438.4|94388.4|94434.2|94384.2|20
1648443170000|2022-03-28 04:52:50|94438.4|94388.4|94437.1|94387.1|94438.4|94388.4|94436.6|94386.6|19
1648443180000|2022-03-28 04:53:00|94436.7|94386.7|94437.1|94387.1|94437.7|94387.7|94435.5|94385.5|12
1648443190000|2022-03-28 04:53:10|94437.4|94387.4|94438|94388|94438.4|94388.4|94436.3|94386.3|20
1648443200000|2022-03-28 04:53:20|94437.8|94387.8|94438|94388|94452.6|94389.4|94435|94377.6|13
1648443210000|2022-03-28 04:53:30|94437.8|94387.8|94437.8|94387.8|94438.2|94388.2|94435.7|94385.7|12
1648443220000|2022-03-28 04:53:40|94438.1|94388.1|94437.5|94387.5|94438.9|94388.9|94436.4|94386.4|16
1648443230000|2022-03-28 04:53:50|94438|94388|94439.2|94389.2|94439.9|94389.9|94437.6|94387.6|28
1648443240000|2022-03-28 04:54:00|94439.3|94389.3|94439.8|94389.8|94440.9|94390.9|94433.7|94383.7|22
1648443250000|2022-03-28 04:54:10|94440.1|94390.1|94440.2|94390.2|94440.8|94390.8|94439.7|94389.7|10
1648443260000|2022-03-28 04:54:20|94441|94391|94440.6|94390.6|94441.6|94391.6|94439.3|94389.3|19
1648443270000|2022-03-28 04:54:30|94440.9|94390.9|94440.1|94390.1|94441.2|94391.2|94438.9|94388.9|10
1648443280000|2022-03-28 04:54:40|94439.7|94389.7|94440.6|94390.6|94440.7|94390.7|94438.8|94388.8|12
1648443290000|2022-03-28 04:54:50|94441.2|94391.2|94439.8|94389.8|94452.6|94391.5|94438.7|94381.6|31
1648443300000|2022-03-28 04:55:00|94438.9|94388.9|94436.6|94386.6|94439.9|94389.9|94436.6|94386.6|30
1648443310000|2022-03-28 04:55:10|94436.1|94386.1|94438.3|94388.3|94438.8|94388.8|94436.1|94386.1|23
1648443320000|2022-03-28 04:55:20|94438.1|94388.1|94436.3|94386.3|94439.1|94389.1|94435.8|94385.8|38
1648443330000|2022-03-28 04:55:30|94436|94386|94433.6|94383.6|94436.4|94386.4|94433.5|94383.5|36
1648443340000|2022-03-28 04:55:40|94433.5|94383.5|94432.4|94382.4|94434.2|94384.2|94431.2|94381.2|19
1648443350000|2022-03-28 04:55:50|94432.2|94382.2|94432.9|94382.9|94434|94384|94432.2|94382.2|11
1648443360000|2022-03-28 04:56:00|94432.4|94382.4|94435.5|94385.5|94436.1|94386.1|94432.2|94382.2|26
1648443370000|2022-03-28 04:56:10|94435.3|94385.3|94436.8|94386.8|94437|94387|94434.1|94384.1|26
1648443380000|2022-03-28 04:56:20|94436.6|94386.6|94432.7|94382.7|94436.9|94386.9|94432.4|94382.4|31
1648443390000|2022-03-28 04:56:30|94431.7|94381.7|94427.5|94377.5|94431.9|94381.9|94426.1|94376.1|37
1648443400000|2022-03-28 04:56:40|94427|94377|94428|94378|94428|94378|94424.2|94374.2|12
1648443410000|2022-03-28 04:56:50|94427.9|94377.9|94428.6|94378.6|94428.9|94378.9|94426.7|94376.7|17
1648443420000|2022-03-28 04:57:00|94428|94378|94436.5|94386.5|94436.7|94386.7|94427.8|94377.8|46
1648443430000|2022-03-28 04:57:10|94436.4|94386.4|94434.9|94384.9|94436.4|94386.4|94432.7|94382.7|36
1648443440000|2022-03-28 04:57:20|94434.8|94384.8|94435.9|94385.9|94436.4|94386.4|94431.8|94381.8|22
1648443450000|2022-03-28 04:57:30|94436.7|94386.7|94430.1|94380.1|94436.9|94386.9|94428.7|94378.7|29
1648443460000|2022-03-28 04:57:40|94430.7|94380.7|94428|94378|94445.3|94382.8|94428|94369.1|37
1648443470000|2022-03-28 04:57:50|94428.5|94378.5|94432.1|94382.1|94432.6|94382.6|94428.5|94378.5|24
1648443480000|2022-03-28 04:58:00|94432.7|94382.7|94428.7|94378.7|94432.7|94382.7|94425.6|94375.6|45
1648443490000|2022-03-28 04:58:10|94428.8|94378.8|94420.9|94370.9|94430.4|94380.4|94420.9|94370.9|46
1648443500000|2022-03-28 04:58:20|94422|94372|94425.8|94375.8|94429|94379|94420.9|94370.9|41
1648443510000|2022-03-28 04:58:30|94425.4|94375.4|94419.1|94369.1|94426.1|94376.1|94417.6|94367.6|50
1648443520000|2022-03-28 04:58:40|94415.4|94365.4|94422.2|94372.2|94424.1|94374.1|94415.2|94365.2|40
1648443530000|2022-03-28 04:58:50|94422.1|94372.1|94423.8|94373.8|94423.8|94373.8|94421.6|94371.6|17
1648443540000|2022-03-28 04:59:00|94421.8|94371.8|94421.5|94371.5|94435.7|94375.4|94418|94360.6|27
1648443550000|2022-03-28 04:59:10|94420.8|94370.8|94421.9|94371.9|94424|94374|94420|94370|17
1648443560000|2022-03-28 04:59:20|94421.6|94371.6|94426.8|94376.8|94428.4|94378.4|94421.6|94371.6|36
1648443570000|2022-03-28 04:59:30|94426|94376|94430.8|94380.8|94431.1|94381.1|94425.5|94375.5|38
1648443580000|2022-03-28 04:59:40|94431.2|94381.2|94429.1|94379.1|94431.3|94381.3|94427.6|94377.6|26
1648443590000|2022-03-28 04:59:50|94428.8|94378.8|94430|94380|94432.4|94382.4|94426.8|94376.8|32
1648443600000|2022-03-28 05:00:00|94432.1|94382.1|94458.2|94384.3|94458.2|94399.7|94432.1|94382.1|52
1648443610000|2022-03-28 05:00:10|94457.4|94384|94444.1|94394.1|94458.6|94399|94441|94383.7|37
1648443620000|2022-03-28 05:00:20|94443.7|94393.7|94440|94390|94443.7|94393.7|94437.9|94387.9|31
1648443630000|2022-03-28 05:00:30|94438.5|94388.5|94439.3|94389.3|94440.4|94390.4|94437.8|94387.8|29
1648443640000|2022-03-28 05:00:40|94439.2|94389.2|94435.8|94385.8|94439.5|94389.5|94435.8|94385.8|26
1648443650000|2022-03-28 05:00:50|94436.1|94386.1|94443.3|94393.3|94445.4|94395.4|94436.1|94386.1|40
1648443660000|2022-03-28 05:01:00|94443.7|94393.7|94441.2|94391.2|94445.8|94395.8|94441|94391|25
1648443670000|2022-03-28 05:01:10|94441.6|94391.6|94443.6|94393.6|94444|94394|94440.6|94390.6|33
1648443680000|2022-03-28 05:01:20|94443.4|94393.4|94443.9|94393.9|94444.3|94394.3|94443|94393|15
1648443690000|2022-03-28 05:01:30|94445.5|94395.5|94444|94394|94446.5|94396.5|94444|94394|36
1648443700000|2022-03-28 05:01:40|94443.9|94393.9|94446.8|94396.8|94447.8|94397.8|94440.7|94390.7|41
1648443710000|2022-03-28 05:01:50|94446.7|94396.7|94446.4|94396.4|94447.9|94397.9|94446|94396|23
1648443720000|2022-03-28 05:02:00|94446.3|94396.3|94438.6|94388.6|94447|94397|94438.6|94388.6|48
1648443730000|2022-03-28 05:02:10|94438.5|94388.5|94453.1|94403.1|94454.9|94404.9|94438.5|94388.5|41
1648443740000|2022-03-28 05:02:20|94451.9|94401.9|94451|94401|94454.2|94404.2|94450.3|94400.3|36
1648443750000|2022-03-28 05:02:30|94451.1|94401.1|94449.1|94399.1|94451.1|94401.1|94448.5|94398.5|20
1648443760000|2022-03-28 05:02:40|94449|94399|94450.9|94400.9|94452.2|94402.2|94448.1|94398.1|25
1648443770000|2022-03-28 05:02:50|94451|94401|94451.8|94401.8|94454.2|94404.2|94451|94401|15
1648443780000|2022-03-28 05:03:00|94451.2|94401.2|94452.9|94402.9|94454.1|94404.1|94451.2|94401.2|21
1648443790000|2022-03-28 05:03:10|94452.5|94402.5|94452.6|94402.6|94455.4|94405.4|94451.4|94401.4|17
1648443800000|2022-03-28 05:03:20|94452.9|94402.9|94451.9|94401.9|94453.5|94403.5|94450|94400|24
1648443810000|2022-03-28 05:03:30|94451.8|94401.8|94464|94414|94464.6|94414.6|94451.8|94401.8|36
1648443820000|2022-03-28 05:03:40|94461.9|94411.9|94463.8|94413.8|94464.1|94414.1|94460.1|94410.1|24
1648443830000|2022-03-28 05:03:50|94462|94412|94461.8|94411.8|94463.7|94413.7|94461.5|94411.5|23
1648443840000|2022-03-28 05:04:00|94461.9|94411.9|94458.9|94408.9|94462.6|94412.6|94457.5|94407.5|34
1648443850000|2022-03-28 05:04:10|94459.4|94409.4|94459.4|94409.4|94463.9|94413.9|94456|94406|36
1648443860000|2022-03-28 05:04:20|94459|94409|94457.2|94407.2|94460.4|94410.4|94456.5|94406.5|21
1648443870000|2022-03-28 05:04:30|94458.5|94408.5|94458.7|94408.7|94459.4|94409.4|94458.1|94408.1|13
1648443880000|2022-03-28 05:04:40|94458.6|94408.6|94462.3|94412.3|94462.7|94412.7|94458.6|94408.6|21
1648443890000|2022-03-28 05:04:50|94462.4|94412.4|94464.5|94414.5|94464.8|94414.8|94461|94411|17
1648443900000|2022-03-28 05:05:00|94463.8|94413.8|94464.3|94414.3|94464.3|94414.3|94461.6|94411.6|29
1648443910000|2022-03-28 05:05:10|94463.2|94413.2|94462.2|94412.2|94463.5|94413.5|94461.5|94411.5|26
1648443920000|2022-03-28 05:05:20|94462.3|94412.3|94457.3|94407.3|94462.3|94412.3|94457.3|94407.3|36
1648443930000|2022-03-28 05:05:30|94457.1|94407.1|94458.1|94408.1|94458.7|94408.7|94455.7|94405.7|17
1648443940000|2022-03-28 05:05:40|94457|94407|94456.4|94406.4|94457.5|94407.5|94456|94406|8
1648443950000|2022-03-28 05:05:50|94457.5|94407.5|94458.6|94408.6|94458.6|94408.6|94454.5|94404.5|20
1648443960000|2022-03-28 05:06:00|94458.8|94408.8|94462.4|94412.4|94464|94414|94456.6|94406.6|41
1648443970000|2022-03-28 05:06:10|94462.1|94412.1|94457.3|94407.3|94462.8|94412.8|94457|94407|26
1648443980000|2022-03-28 05:06:20|94457.9|94407.9|94457.4|94407.4|94459.2|94409.2|94456.8|94406.8|40
1648443990000|2022-03-28 05:06:30|94457.2|94407.2|94456.5|94406.5|94457.5|94407.5|94456.3|94406.3|14
1648444000000|2022-03-28 05:06:40|94456.8|94406.8|94453.9|94403.9|94456.8|94406.8|94453.9|94403.9|7
1648444010000|2022-03-28 05:06:50|94454.4|94404.4|94458.8|94408.8|94460.2|94410.2|94450.4|94400.4|34
1648444020000|2022-03-28 05:07:00|94459|94409|94459.8|94409.8|94463.1|94413.1|94457|94407|36
1648444030000|2022-03-28 05:07:10|94459.3|94409.3|94460.1|94410.1|94461.1|94411.1|94457.3|94407.3|31
1648444040000|2022-03-28 05:07:20|94459.2|94409.2|94458.9|94408.9|94459.9|94409.9|94456|94406|26
1648444050000|2022-03-28 05:07:30|94458.4|94408.4|94458.3|94408.3|94459.2|94409.2|94458.1|94408.1|19
1648444060000|2022-03-28 05:07:40|94458.5|94408.5|94458.8|94408.8|94459.1|94409.1|94457.1|94407.1|25
1648444070000|2022-03-28 05:07:50|94459|94409|94457.3|94407.3|94461.2|94411.2|94456.7|94406.7|24
1648444080000|2022-03-28 05:08:00|94456.7|94406.7|94462|94412|94462|94412|94456.6|94406.6|20
1648444090000|2022-03-28 05:08:10|94460.6|94410.6|94460.2|94410.2|94460.6|94410.6|94459.5|94409.5|20
1648444100000|2022-03-28 05:08:20|94459.7|94409.7|94465.5|94415.5|94466|94416|94458.8|94408.8|27
1648444110000|2022-03-28 05:08:30|94465.6|94415.6|94467.7|94417.7|94468.3|94418.3|94465.3|94415.3|31
1648444120000|2022-03-28 05:08:40|94468.1|94418.1|94468.2|94418.2|94469.9|94419.9|94467.4|94417.4|20
1648444130000|2022-03-28 05:08:50|94469.7|94419.7|94468.4|94418.4|94469.7|94419.7|94468.1|94418.1|18
1648444140000|2022-03-28 05:09:00|94468.2|94418.2|94465.8|94415.8|94469.4|94419.4|94465.8|94415.8|17
1648444150000|2022-03-28 05:09:10|94466.4|94416.4|94479.5|94408.9|94489.3|94419.9|94465.8|94407.4|41
1648444160000|2022-03-28 05:09:20|94479.4|94409|94469.1|94419.1|94479.4|94420|94467.2|94409|24
1648444170000|2022-03-28 05:09:30|94468.5|94418.5|94466.1|94416.1|94478.9|94418.5|94466.1|94408.6|25
1648444180000|2022-03-28 05:09:40|94465.7|94415.7|94475.7|94405.6|94475.7|94416.7|94465.6|94405.6|10
1648444190000|2022-03-28 05:09:50|94466.3|94416.3|94466.9|94416.9|94479.9|94418.1|94465.3|94406.7|15
1648444200000|2022-03-28 05:10:00|94467.4|94417.4|94466.7|94416.7|94469.9|94419.9|94465.8|94415.8|34
1648444210000|2022-03-28 05:10:10|94466.5|94416.5|94466.1|94416.1|94469.9|94419.9|94465.4|94415.4|30
1648444220000|2022-03-28 05:10:20|94465.9|94415.9|94466.5|94416.5|94467.2|94417.2|94465.1|94415.1|13
1648444230000|2022-03-28 05:10:30|94468.3|94418.3|94462.7|94412.7|94468.3|94418.3|94461.4|94411.4|25
1648444240000|2022-03-28 05:10:40|94462|94412|94460.8|94410.8|94462.8|94412.8|94459.9|94409.9|20
1648444250000|2022-03-28 05:10:50|94460.9|94410.9|94458|94408|94460.9|94410.9|94456.3|94406.3|22
1648444260000|2022-03-28 05:11:00|94457.7|94407.7|94476.4|94405.2|94478.3|94418.6|94457|94405.2|39
1648444270000|2022-03-28 05:11:10|94477.7|94404|94468.1|94418.1|94477.7|94418.8|94465.2|94404|38
1648444280000|2022-03-28 05:11:20|94468|94418|94464|94414|94468|94418|94461.9|94411.9|30
1648444290000|2022-03-28 05:11:30|94463.7|94413.7|94465.8|94415.8|94465.8|94415.8|94462.7|94412.7|39
1648444300000|2022-03-28 05:11:40|94465.7|94415.7|94467.9|94417.9|94471.6|94421.6|94464.5|94414.5|40
1648444310000|2022-03-28 05:11:50|94468.4|94418.4|94470.3|94420.3|94470.4|94420.4|94467.9|94417.9|38
1648444320000|2022-03-28 05:12:00|94470.2|94420.2|94473.9|94423.9|94475.2|94425.2|94469.9|94419.9|44
1648444330000|2022-03-28 05:12:10|94474.3|94424.3|94477.9|94427.9|94478.9|94428.9|94473.6|94423.6|39
1648444340000|2022-03-28 05:12:20|94478|94428|94480.1|94430.1|94480.4|94430.4|94477.6|94427.6|38
1648444350000|2022-03-28 05:12:30|94480.3|94430.3|94484.4|94434.4|94485.8|94435.8|94480.3|94430.3|30
1648444360000|2022-03-28 05:12:40|94486.8|94436.8|94481.3|94431.3|94488.4|94438.4|94481|94431|25
1648444370000|2022-03-28 05:12:50|94481|94431|94483.4|94433.4|94484|94434|94480.6|94430.6|30
1648444380000|2022-03-28 05:13:00|94483.6|94433.6|94479.6|94429.6|94484.3|94434.3|94479.6|94429.6|31
1648444390000|2022-03-28 05:13:10|94480.2|94430.2|94483.2|94433.2|94484.5|94434.5|94480|94430|18
1648444400000|2022-03-28 05:13:20|94482.6|94432.6|94481.1|94431.1|94483|94433|94479.5|94429.5|24
1648444410000|2022-03-28 05:13:30|94480.7|94430.7|94481|94431|94481.5|94431.5|94479.5|94429.5|30
1648444420000|2022-03-28 05:13:40|94480.7|94430.7|94480.2|94430.2|94481.3|94431.3|94480.1|94430.1|36
1648444430000|2022-03-28 05:13:50|94480.8|94430.8|94479.3|94429.3|94480.8|94430.8|94477.7|94427.7|20
1648444440000|2022-03-28 05:14:00|94479.8|94429.8|94481.4|94431.4|94482.7|94432.7|94476.3|94426.3|43
1648444450000|2022-03-28 05:14:10|94480.4|94430.4|94480|94430|94482.4|94432.4|94479.3|94429.3|44
1648444460000|2022-03-28 05:14:20|94483.3|94433.3|94483.7|94433.7|94485.4|94435.4|94482.6|94432.6|44
1648444470000|2022-03-28 05:14:30|94484.2|94434.2|94480.9|94430.9|94484.6|94434.6|94479.2|94429.2|43
1648444480000|2022-03-28 05:14:40|94480.1|94430.1|94483.3|94433.3|94484.3|94434.3|94479.7|94429.7|19
1648444490000|2022-03-28 05:14:50|94483.2|94433.2|94484.1|94434.1|94489.7|94439.7|94483.2|94433.2|30
1648444500000|2022-03-28 05:15:00|94483.3|94433.3|94483.7|94433.7|94485.2|94435.2|94483.2|94433.2|28
1648444510000|2022-03-28 05:15:10|94482.9|94432.9|94479.4|94429.4|94482.9|94432.9|94479.1|94429.1|37
1648444520000|2022-03-28 05:15:20|94480|94430|94481|94431|94481.6|94431.6|94478.9|94428.9|29
1648444530000|2022-03-28 05:15:30|94480.5|94430.5|94479.7|94429.7|94481.1|94431.1|94479.3|94429.3|30
1648444540000|2022-03-28 05:15:40|94479.9|94429.9|94483.3|94433.3|94483.4|94433.4|94479.9|94429.9|20
1648444550000|2022-03-28 05:15:50|94483.6|94433.6|94483|94433|94483.6|94433.6|94482.9|94432.9|12
1648444560000|2022-03-28 05:16:00|94483.5|94433.5|94483|94433|94484.5|94434.5|94482.9|94432.9|16
1648444570000|2022-03-28 05:16:10|94482.8|94432.8|94483.1|94433.1|94484.2|94434.2|94478.6|94428.6|19
1648444580000|2022-03-28 05:16:20|94483.6|94433.6|94483.1|94433.1|94484.5|94434.5|94483.1|94433.1|18
1648444590000|2022-03-28 05:16:30|94483.4|94433.4|94482.8|94432.8|94484.8|94434.8|94482.5|94432.5|17
1648444600000|2022-03-28 05:16:40|94483|94433|94483.3|94433.3|94485.1|94435.1|94482.3|94432.3|16
1648444610000|2022-03-28 05:16:50|94482.8|94432.8|94483.6|94433.6|94483.9|94433.9|94481.6|94431.6|25
1648444620000|2022-03-28 05:17:00|94483.8|94433.8|94482.4|94432.4|94493.5|94436.4|94482.3|94422.5|31
1648444630000|2022-03-28 05:17:10|94482.3|94432.3|94482.8|94432.8|94483|94433|94481.8|94431.8|27
1648444640000|2022-03-28 05:17:20|94482.6|94432.6|94483.6|94433.6|94483.7|94433.7|94482|94432|18
1648444650000|2022-03-28 05:17:30|94482.6|94432.6|94478.3|94428.3|94484.1|94434.1|94477.8|94427.8|42
1648444660000|2022-03-28 05:17:40|94478.4|94428.4|94476.8|94426.8|94478.8|94428.8|94475.8|94425.8|26
1648444670000|2022-03-28 05:17:50|94476.3|94426.3|94475.9|94425.9|94477.1|94427.1|94475.5|94425.5|11
1648444680000|2022-03-28 05:18:00|94477.2|94427.2|94479.4|94429.4|94479.6|94429.6|94476.2|94426.2|21
1648444690000|2022-03-28 05:18:10|94479.3|94429.3|94479.9|94429.9|94482.5|94432.5|94479.3|94429.3|36
1648444700000|2022-03-28 05:18:20|94479.5|94429.5|94478.5|94428.5|94479.7|94429.7|94478.5|94428.5|21
1648444710000|2022-03-28 05:18:30|94478.4|94428.4|94480.8|94430.8|94480.8|94430.8|94478.3|94428.3|11
1648444720000|2022-03-28 05:18:40|94480.6|94430.6|94483.7|94433.7|94484.2|94434.2|94480.6|94430.6|31
1648444730000|2022-03-28 05:18:50|94482.9|94432.9|94482.3|94432.3|94484.4|94434.4|94482.2|94432.2|19
1648444740000|2022-03-28 05:19:00|94482.2|94432.2|94483.8|94433.8|94483.8|94433.8|94481.3|94431.3|24
1648444750000|2022-03-28 05:19:10|94483.9|94433.9|94482.7|94432.7|94484.1|94434.1|94482.5|94432.5|18
1648444760000|2022-03-28 05:19:20|94483.5|94433.5|94482.8|94432.8|94484.2|94434.2|94480.3|94430.3|28
1648444770000|2022-03-28 05:19:30|94482.9|94432.9|94482.2|94432.2|94483|94433|94482|94432|23
1648444780000|2022-03-28 05:19:40|94483.2|94433.2|94484.5|94434.5|94486.6|94436.6|94483.2|94433.2|41
1648444790000|2022-03-28 05:19:50|94484.8|94434.8|94484.2|94434.2|94485.3|94435.3|94484|94434|17
1648444800000|2022-03-28 05:20:00|94484.4|94434.4|94483.4|94433.4|94485|94435|94482.2|94432.2|18
1648444810000|2022-03-28 05:20:10|94483.8|94433.8|94484.5|94434.5|94484.5|94434.5|94483.2|94433.2|12
1648444820000|2022-03-28 05:20:20|94484.4|94434.4|94483.1|94433.1|94485|94435|94483.1|94433.1|17
1648444830000|2022-03-28 05:20:30|94483.2|94433.2|94483.3|94433.3|94484|94434|94483.2|94433.2|11
1648444840000|2022-03-28 05:20:40|94483.7|94433.7|94493.1|94443.1|94493.1|94443.1|94482.1|94432.1|29
1648444850000|2022-03-28 05:20:50|94491.5|94441.5|94493.7|94443.7|94493.8|94443.8|94490.7|94440.7|23
1648444860000|2022-03-28 05:21:00|94491.8|94441.8|94491.5|94441.5|94492.7|94442.7|94491|94441|23
1648444870000|2022-03-28 05:21:10|94491.1|94441.1|94492.2|94442.2|94492.2|94442.2|94491.1|94441.1|14
1648444880000|2022-03-28 05:21:20|94491.5|94441.5|94487.5|94437.5|94491.9|94441.9|94487.5|94437.5|25
1648444890000|2022-03-28 05:21:30|94488.7|94438.7|94487.3|94437.3|94490.7|94440.7|94487.3|94437.3|26
1648444900000|2022-03-28 05:21:40|94486.1|94436.1|94488.5|94438.5|94489.1|94439.1|94486.1|94436.1|14
1648444910000|2022-03-28 05:21:50|94488.6|94438.6|94488|94438|94489.4|94439.4|94488|94438|18
1648444920000|2022-03-28 05:22:00|94487.8|94437.8|94487.8|94437.8|94488.4|94438.4|94487.6|94437.6|17
1648444930000|2022-03-28 05:22:10|94488.2|94438.2|94487.5|94437.5|94488.2|94438.2|94486.9|94436.9|14
1648444940000|2022-03-28 05:22:20|94487.7|94437.7|94483.2|94433.2|94488.2|94438.2|94481.5|94431.5|35
1648444950000|2022-03-28 05:22:30|94482.3|94432.3|94482.8|94432.8|94485.2|94435.2|94481.6|94431.6|24
1648444960000|2022-03-28 05:22:40|94482.5|94432.5|94481.3|94431.3|94482.5|94432.5|94481|94431|25
1648444970000|2022-03-28 05:22:50|94481.5|94431.5|94481.2|94431.2|94481.8|94431.8|94480.5|94430.5|21
1648444980000|2022-03-28 05:23:00|94480.5|94430.5|94484.1|94434.1|94484.1|94434.1|94480.5|94430.5|20
1648444990000|2022-03-28 05:23:10|94484.2|94434.2|94486.4|94436.4|94486.4|94436.4|94481.3|94431.3|20
1648445000000|2022-03-28 05:23:20|94485.8|94435.8|94489.3|94439.3|94489.3|94439.3|94485.8|94435.8|23
1648445010000|2022-03-28 05:23:30|94489|94439|94484.3|94434.3|94490.2|94440.2|94484|94434|16
1648445020000|2022-03-28 05:23:40|94484.6|94434.6|94484.6|94434.6|94485.6|94435.6|94483.7|94433.7|20
1648445030000|2022-03-28 05:23:50|94484|94434|94486.6|94436.6|94488.3|94438.3|94482.4|94432.4|28
1648445040000|2022-03-28 05:24:00|94488.1|94438.1|94484.3|94434.3|94488.6|94438.6|94483.9|94433.9|24
1648445050000|2022-03-28 05:24:10|94484.8|94434.8|94488.5|94438.5|94489.5|94439.5|94484.2|94434.2|32
1648445060000|2022-03-28 05:24:20|94488.4|94438.4|94486.3|94436.3|94489|94439|94486.2|94436.2|29
1648445070000|2022-03-28 05:24:30|94486.4|94436.4|94486.4|94436.4|94487.8|94437.8|94486.1|94436.1|26
1648445080000|2022-03-28 05:24:40|94486.3|94436.3|94484.3|94434.3|94486.8|94436.8|94484.3|94434.3|33
1648445090000|2022-03-28 05:24:50|94484|94434|94482.3|94432.3|94484.3|94434.3|94481.2|94431.2|41
1648445100000|2022-03-28 05:25:00|94482.4|94432.4|94481.6|94431.6|94482.5|94432.5|94476.6|94426.6|39
1648445110000|2022-03-28 05:25:10|94481.5|94431.5|94481.4|94431.4|94482|94432|94480.7|94430.7|20
1648445120000|2022-03-28 05:25:20|94480.7|94430.7|94482.3|94432.3|94482.3|94432.3|94480.6|94430.6|16
1648445130000|2022-03-28 05:25:30|94482.2|94432.2|94484.1|94434.1|94484.2|94434.2|94481.2|94431.2|23
1648445140000|2022-03-28 05:25:40|94484.2|94434.2|94483.1|94433.1|94485.6|94435.6|94481.6|94431.6|31
1648445150000|2022-03-28 05:25:50|94483.3|94433.3|94485.3|94435.3|94485.6|94435.6|94482.4|94432.4|25
1648445160000|2022-03-28 05:26:00|94485.7|94435.7|94485.9|94435.9|94487.7|94437.7|94484.7|94434.7|22
1648445170000|2022-03-28 05:26:10|94485.7|94435.7|94485.6|94435.6|94488|94438|94485.6|94435.6|16
1648445180000|2022-03-28 05:26:20|94486.6|94436.6|94487.8|94437.8|94488.5|94438.5|94484.6|94434.6|28
1648445190000|2022-03-28 05:26:30|94489.2|94439.2|94501.8|94451.8|94502.6|94452.6|94488.1|94438.1|43
1648445200000|2022-03-28 05:26:40|94499.8|94449.8|94500.5|94450.5|94500.5|94450.5|94498.4|94448.4|12
1648445210000|2022-03-28 05:26:50|94502.6|94452.6|94500|94450|94502.6|94452.6|94497.9|94447.9|20
1648445220000|2022-03-28 05:27:00|94499.7|94449.7|94498.2|94448.2|94500.5|94450.5|94496.8|94446.8|21
1648445230000|2022-03-28 05:27:10|94498.5|94448.5|94498.2|94448.2|94499.6|94449.6|94497.3|94447.3|22
1648445240000|2022-03-28 05:27:20|94500.1|94450.1|94502.5|94452.5|94502.9|94452.9|94500.1|94450.1|18
1648445250000|2022-03-28 05:27:30|94502.8|94452.8|94512.6|94462.6|94515|94465|94502.8|94452.8|23
1648445260000|2022-03-28 05:27:40|94513.1|94463.1|94511.1|94461.1|94513.7|94463.7|94510.6|94460.6|16
1648445270000|2022-03-28 05:27:50|94511.9|94461.9|94511.5|94461.5|94512.6|94462.6|94511.4|94461.4|12
1648445280000|2022-03-28 05:28:00|94511.6|94461.6|94508.9|94458.9|94511.8|94461.8|94508|94458|12
1648445290000|2022-03-28 05:28:10|94509.7|94459.7|94508.5|94458.5|94509.9|94459.9|94508.1|94458.1|12
1648445300000|2022-03-28 05:28:20|94509.2|94459.2|94508.7|94458.7|94509.4|94459.4|94507|94457|8
1648445310000|2022-03-28 05:28:30|94509.8|94459.8|94509|94459|94510|94460|94505.8|94455.8|10
1648445320000|2022-03-28 05:28:40|94509.6|94459.6|94514.1|94464.1|94519|94469|94507.9|94457.9|35
1648445330000|2022-03-28 05:28:50|94512.9|94462.9|94515.1|94465.1|94515.9|94465.9|94511.9|94461.9|28
1648445340000|2022-03-28 05:29:00|94515.4|94465.4|94515.8|94465.8|94517.1|94467.1|94515.1|94465.1|34
1648445350000|2022-03-28 05:29:10|94516|94466|94508.9|94458.9|94529.8|94479.8|94508.9|94454.7|39
1648445360000|2022-03-28 05:29:20|94510.7|94460.7|94512.9|94462.9|94515|94465|94510.7|94460.7|22
1648445370000|2022-03-28 05:29:30|94512.5|94462.5|94512.5|94462.5|94513.1|94463.1|94511.1|94461.1|20
1648445380000|2022-03-28 05:29:40|94512.3|94462.3|94511.3|94461.3|94513.5|94463.5|94510.6|94460.6|22
1648445390000|2022-03-28 05:29:50|94511.2|94461.2|94513.4|94463.4|94513.5|94463.5|94511.2|94461.2|17
1648445400000|2022-03-28 05:30:00|94513|94463|94514.2|94464.2|94515.1|94465.1|94512.9|94462.9|24
1648445410000|2022-03-28 05:30:10|94514.5|94464.5|94514.7|94464.7|94515.7|94465.7|94514|94464|14
1648445420000|2022-03-28 05:30:20|94514.8|94464.8|94514.4|94464.4|94515.6|94465.6|94514.1|94464.1|14
1648445430000|2022-03-28 05:30:30|94514.2|94464.2|94511.1|94461.1|94515|94465|94510.5|94460.5|16
1648445440000|2022-03-28 05:30:40|94512.2|94462.2|94512.6|94462.6|94516.1|94466.1|94509.7|94459.7|14
1648445450000|2022-03-28 05:30:50|94513.1|94463.1|94516|94466|94516|94466|94512.7|94462.7|19
1648445460000|2022-03-28 05:31:00|94515.6|94465.6|94514.6|94464.6|94515.6|94465.6|94513.7|94463.7|14
1648445470000|2022-03-28 05:31:10|94514.4|94464.4|94514.8|94464.8|94517.5|94467.5|94513.9|94463.9|28
1648445480000|2022-03-28 05:31:20|94514.5|94464.5|94515.2|94465.2|94515.5|94465.5|94513.9|94463.9|24
1648445490000|2022-03-28 05:31:30|94515|94465|94514.7|94464.7|94515.4|94465.4|94514.1|94464.1|16
1648445500000|2022-03-28 05:31:40|94514.6|94464.6|94514.4|94464.4|94514.7|94464.7|94513.3|94463.3|19
1648445510000|2022-03-28 05:31:50|94514.3|94464.3|94513.3|94463.3|94515.7|94465.7|94512.6|94462.6|28
1648445520000|2022-03-28 05:32:00|94513.2|94463.2|94512.7|94462.7|94513.4|94463.4|94511.5|94461.5|28
1648445530000|2022-03-28 05:32:10|94512.6|94462.6|94512.2|94462.2|94514.7|94464.7|94511.9|94461.9|17
1648445540000|2022-03-28 05:32:20|94512.5|94462.5|94515.6|94465.6|94516|94466|94511.5|94461.5|17
1648445550000|2022-03-28 05:32:30|94515.5|94465.5|94513.6|94463.6|94516.3|94466.3|94513.2|94463.2|20
1648445560000|2022-03-28 05:32:40|94513.5|94463.5|94515.2|94465.2|94515.4|94465.4|94513.5|94463.5|16
1648445570000|2022-03-28 05:32:50|94514.9|94464.9|94512.6|94462.6|94514.9|94464.9|94512.6|94462.6|13
1648445580000|2022-03-28 05:33:00|94513.5|94463.5|94514|94464|94515.2|94465.2|94512.2|94462.2|27
1648445590000|2022-03-28 05:33:10|94514.2|94464.2|94513|94463|94515.3|94465.3|94512.1|94462.1|19
1648445600000|2022-03-28 05:33:20|94514.2|94464.2|94512.5|94462.5|94514.8|94464.8|94510.7|94460.7|16
1648445610000|2022-03-28 05:33:30|94512.7|94462.7|94512.3|94462.3|94515.3|94465.3|94510|94460|26
1648445620000|2022-03-28 05:33:40|94512.8|94462.8|94515.9|94465.9|94520.4|94470.4|94512.8|94462.8|28
1648445630000|2022-03-28 05:33:50|94516.1|94466.1|94521.8|94471.8|94525.9|94475.9|94514.9|94464.9|46
1648445640000|2022-03-28 05:34:00|94521.4|94471.4|94531.2|94481.2|94531.2|94481.2|94521.1|94471.1|39
1648445650000|2022-03-28 05:34:10|94529.4|94479.4|94537.2|94487.2|94543.6|94493.6|94527.8|94477.8|65
1648445660000|2022-03-28 05:34:20|94537.1|94487.1|94558.9|94508.9|94573.7|94510.5|94527.5|94480.6|60
1648445670000|2022-03-28 05:34:30|94560|94510|94563.8|94513.8|94578|94513.9|94558.1|94497.9|44
1648445680000|2022-03-28 05:34:40|94564.3|94514.3|94572.6|94502.2|94572.8|94514.4|94559.2|94502.2|36
1648445690000|2022-03-28 05:34:50|94573.5|94503.3|94588.5|94511.5|94596.9|94527.2|94564|94502.8|41
1648445700000|2022-03-28 05:35:00|94586.6|94513.2|94588.9|94515.9|94590.3|94526.6|94573.6|94510.1|46
1648445710000|2022-03-28 05:35:10|94590|94515.2|94579.3|94529.3|94591.8|94529.3|94576.6|94514.3|24
1648445720000|2022-03-28 05:35:20|94578.7|94528.7|94579.3|94529.3|94590.1|94529.8|94577.6|94517.9|30
1648445730000|2022-03-28 05:35:30|94589.8|94519.7|94582.8|94532.8|94592.7|94533.9|94578.8|94517.5|29
1648445740000|2022-03-28 05:35:40|94582.6|94532.6|94584.7|94534.7|94585.1|94535.1|94582.6|94532.6|27
1648445750000|2022-03-28 05:35:50|94584.8|94534.8|94584.4|94534.4|94586|94536|94584.1|94534.1|17
1648445760000|2022-03-28 05:36:00|94585.6|94535.6|94587.8|94537.8|94599|94540.6|94584.5|94525.9|34
1648445770000|2022-03-28 05:36:10|94590.1|94540.1|94596.3|94546.3|94615.2|94546.3|94589.6|94533.5|31
1648445780000|2022-03-28 05:36:20|94596.8|94546.8|94596.1|94546.1|94609.6|94546.8|94594.1|94533.7|27
1648445790000|2022-03-28 05:36:30|94605.6|94534.7|94597.3|94547.3|94607.1|94547.3|94595.9|94534.7|22
1648445800000|2022-03-28 05:36:40|94596.9|94546.9|94610|94535.4|94611.5|94550.2|94596|94535.4|28
1648445810000|2022-03-28 05:36:50|94610.6|94534.8|94610.1|94537.6|94612.9|94549|94597|94534.6|40
1648445820000|2022-03-28 05:37:00|94610|94537.5|94611.4|94536.5|94612.4|94546.8|94596.5|94535.1|21
1648445830000|2022-03-28 05:37:10|94611.3|94537.1|94597.4|94547.4|94612.7|94552.3|94592.6|94534.8|58
1648445840000|2022-03-28 05:37:20|94597.1|94547.1|94597.4|94547.4|94614|94548.5|94596.1|94534|33
1648445850000|2022-03-28 05:37:30|94598.8|94548.8|94613.5|94542.6|94616|94553|94598.4|94542|29
1648445860000|2022-03-28 05:37:40|94614.1|94542|94620.7|94544.2|94621.7|94558.1|94606.1|94541|36
1648445870000|2022-03-28 05:37:50|94622.1|94543.9|94621.5|94551|94623.9|94551.1|94619.4|94543.4|40
1648445880000|2022-03-28 05:38:00|94623.2|94550.1|94608|94558|94625|94558.1|94604.1|94543.6|39
1648445890000|2022-03-28 05:38:10|94608.1|94558.1|94622.5|94544.7|94622.5|94558.1|94605.5|94544.7|17
1648445900000|2022-03-28 05:38:20|94619.9|94545.2|94608.8|94558.8|94621.3|94559.8|94605.8|94545.2|26
1648445910000|2022-03-28 05:38:30|94608.9|94558.9|94610.7|94560.7|94612.2|94562.2|94608.8|94558.8|20
1648445920000|2022-03-28 05:38:40|94610.5|94560.5|94610.2|94560.2|94611.2|94561.2|94608.3|94558.3|20
1648445930000|2022-03-28 05:38:50|94610|94560|94608.8|94558.8|94610.3|94560.3|94607.3|94557.3|25
1648445940000|2022-03-28 05:39:00|94609|94559|94612.9|94562.9|94612.9|94562.9|94607.4|94557.4|24
1648445950000|2022-03-28 05:39:10|94612.1|94562.1|94622.6|94552.5|94628.3|94563|94611.5|94550.9|19
1648445960000|2022-03-28 05:39:20|94612.6|94562.6|94607.2|94557.2|94627|94562.6|94606.2|94548.8|29
1648445970000|2022-03-28 05:39:30|94607.9|94557.9|94621.9|94545.4|94623|94561|94607.9|94545.4|27
1648445980000|2022-03-28 05:39:40|94622|94542.2|94619|94545.9|94626.7|94555.9|94604.8|94542.2|24
1648445990000|2022-03-28 05:39:50|94620.9|94544.3|94634|94548.6|94635|94566.2|94610.9|94544.3|27
1648446000000|2022-03-28 05:40:00|94629.6|94552|94621.3|94549.6|94634|94562.1|94609.3|94549.6|28
1648446010000|2022-03-28 05:40:10|94622.1|94549.9|94608.7|94558.7|94623|94561.8|94608.6|94547.6|22
1648446020000|2022-03-28 05:40:20|94608.5|94558.5|94618.2|94548.2|94619.2|94558.8|94607.9|94546.5|13
1648446030000|2022-03-28 05:40:30|94621.4|94545.1|94610|94560|94621.4|94560.3|94608.9|94545.1|23
1648446040000|2022-03-28 05:40:40|94609.9|94559.9|94618.5|94546.6|94621.2|94559.9|94608.9|94544.5|28
1648446050000|2022-03-28 05:40:50|94618.7|94548.3|94609.7|94559.7|94622.5|94561|94609.6|94544.4|23
1648446060000|2022-03-28 05:41:00|94619.5|94548.4|94610.9|94560.9|94621.1|94560.9|94606.3|94545.6|26
1648446070000|2022-03-28 05:41:10|94610.7|94560.7|94622.1|94545.7|94622.1|94560.7|94609.6|94545.7|17
1648446080000|2022-03-28 05:41:20|94621.8|94547.9|94612|94562|94623|94562.2|94609.8|94545.7|18
1648446090000|2022-03-28 05:41:30|94611.8|94561.8|94612.6|94562.6|94613.6|94563.6|94610.6|94560.6|17
1648446100000|2022-03-28 05:41:40|94612.3|94562.3|94612.2|94562.2|94612.3|94562.3|94609.6|94559.6|13
1648446110000|2022-03-28 05:41:50|94611.9|94561.9|94611.6|94561.6|94612.5|94562.5|94609.8|94559.8|15
1648446120000|2022-03-28 05:42:00|94622.1|94551.1|94612.4|94562.4|94623|94562.9|94611|94549.9|10
1648446130000|2022-03-28 05:42:10|94612.2|94562.2|94612.2|94562.2|94622.1|94565|94609.5|94546.5|34
1648446140000|2022-03-28 05:42:20|94612.1|94562.1|94613.5|94563.5|94623.8|94563.7|94611.6|94550.7|35
1648446150000|2022-03-28 05:42:30|94613.2|94563.2|94612.4|94562.4|94624.1|94564.2|94612.4|94552.3|12
1648446160000|2022-03-28 05:42:40|94612.8|94562.8|94618.4|94568.4|94624.4|94568.5|94612.8|94550.5|35
1648446170000|2022-03-28 05:42:50|94620.1|94570.1|94621.1|94571.1|94633.4|94571.2|94619.7|94556.7|26
1648446180000|2022-03-28 05:43:00|94632.9|94558.8|94633.5|94562.3|94636.2|94574.5|94623.3|94556.2|32
1648446190000|2022-03-28 05:43:10|94634.1|94561.8|94624.1|94574.1|94634.7|94574.5|94622.5|94560.9|38
1648446200000|2022-03-28 05:43:20|94623.5|94573.5|94622.1|94572.1|94631.4|94577.1|94621.1|94561.2|46
1648446210000|2022-03-28 05:43:30|94622.3|94572.3|94622.7|94572.7|94634.2|94577.1|94621.5|94561.5|36
1648446220000|2022-03-28 05:43:40|94622.8|94572.8|94633.4|94562.6|94633.7|94576.3|94622.3|94561.2|17
1648446230000|2022-03-28 05:43:50|94633.1|94562.3|94622.5|94572.5|94633.1|94573.4|94621.9|94562|17
1648446240000|2022-03-28 05:44:00|94622.6|94572.6|94619.1|94569.1|94623.2|94573.2|94618|94568|44
1648446250000|2022-03-28 05:44:10|94619.2|94569.2|94619.5|94569.5|94621.9|94571.9|94619|94569|33
1648446260000|2022-03-28 05:44:20|94619.6|94569.6|94625.6|94575.6|94628.1|94578.1|94619.6|94569.6|36
1648446270000|2022-03-28 05:44:30|94624.5|94574.5|94638.3|94566.4|94638.7|94577.1|94624|94563.4|41
1648446280000|2022-03-28 05:44:40|94637.9|94566.8|94635.1|94564.8|94637.9|94577.1|94624.7|94563.9|31
1648446290000|2022-03-28 05:44:50|94624.7|94574.7|94628.3|94578.3|94629.2|94579.2|94624.3|94574.3|23
1648446300000|2022-03-28 05:45:00|94628.1|94578.1|94632|94561.9|94632.2|94578.1|94620.4|94561.1|26
1648446310000|2022-03-28 05:45:10|94633|94560.7|94622.3|94572.3|94633|94573.1|94620.4|94560.7|26
1648446320000|2022-03-28 05:45:20|94622.2|94572.2|94623.8|94573.8|94624.1|94574.1|94621.5|94571.5|30
1648446330000|2022-03-28 05:45:30|94624.2|94574.2|94625.1|94575.1|94627.7|94577.7|94623.6|94573.6|33
1648446340000|2022-03-28 05:45:40|94628.5|94578.5|94629.9|94579.9|94638.5|94579.9|94624.9|94561.8|40
1648446350000|2022-03-28 05:45:50|94629.7|94579.7|94640.9|94567.7|94640.9|94580.7|94629.4|94567.6|25
1648446360000|2022-03-28 05:46:00|94629.2|94579.2|94629.8|94579.8|94641.2|94581.7|94629.2|94568.2|20
1648446370000|2022-03-28 05:46:10|94630|94580|94628.3|94578.3|94630.2|94580.2|94628.2|94578.2|14
1648446380000|2022-03-28 05:46:20|94627.9|94577.9|94628.5|94578.5|94629|94579|94626.6|94576.6|37
1648446390000|2022-03-28 05:46:30|94628.4|94578.4|94626.8|94576.8|94628.4|94578.4|94624.1|94574.1|49
1648446400000|2022-03-28 05:46:40|94627.3|94577.3|94627.1|94577.1|94628.1|94578.1|94625.7|94575.7|33
1648446410000|2022-03-28 05:46:50|94627|94577|94636.7|94561.4|94636.7|94578.4|94623.1|94561.4|22
1648446420000|2022-03-28 05:47:00|94637|94560.4|94625.1|94575.1|94637|94575.1|94621.9|94560.4|31
1648446430000|2022-03-28 05:47:10|94636.2|94563.5|94634.4|94563.8|94636.2|94575.5|94621.5|94560.5|43
1648446440000|2022-03-28 05:47:20|94623.8|94573.8|94623.6|94573.6|94636.5|94574.1|94623|94561|24
1648446450000|2022-03-28 05:47:30|94623.7|94573.7|94650.5|94600.5|94666.9|94604.9|94622.6|94572.1|44
1648446460000|2022-03-28 05:47:40|94650.2|94600.2|94651.3|94601.3|94664.9|94601.3|94645|94582.1|48
1648446470000|2022-03-28 05:47:50|94663.2|94590.7|94654.5|94604.5|94664.1|94604.5|94651.4|94589.2|31
1648446480000|2022-03-28 05:48:00|94655.1|94605.1|94657.9|94607.9|94671.6|94609.6|94654.9|94593.5|43
1648446490000|2022-03-28 05:48:10|94657|94607|94657.6|94607.6|94660.5|94610.5|94656.6|94606.6|34
1648446500000|2022-03-28 05:48:20|94657.5|94607.5|94644.1|94594.1|94660.3|94609.1|94642.9|94579.5|38
1648446510000|2022-03-28 05:48:30|94643.9|94593.9|94649.2|94599.2|94659|94601.1|94643.9|94586|41
1648446520000|2022-03-28 05:48:40|94649.4|94599.4|94648.1|94598.1|94650.4|94600.4|94647.4|94597.4|32
1648446530000|2022-03-28 05:48:50|94648.4|94598.4|94648.7|94598.7|94649|94599|94647.5|94597.5|17
1648446540000|2022-03-28 05:49:00|94648.5|94598.5|94648.3|94598.3|94650.1|94600.1|94644.4|94594.4|41
1648446550000|2022-03-28 05:49:10|94648.2|94598.2|94649.2|94599.2|94649.7|94599.7|94646.9|94596.9|30
1648446560000|2022-03-28 05:49:20|94649|94599|94649.5|94599.5|94650.3|94600.3|94647.8|94597.8|19
1648446570000|2022-03-28 05:49:30|94649.9|94599.9|94647.3|94597.3|94649.9|94599.9|94646.9|94596.9|23
1648446580000|2022-03-28 05:49:40|94647.4|94597.4|94647|94597|94651.4|94601.4|94646.9|94596.9|21
1648446590000|2022-03-28 05:49:50|94647.2|94597.2|94649|94599|94649.6|94599.6|94646.9|94596.9|11
1648446600000|2022-03-28 05:50:00|94648.9|94598.9|94649.8|94599.8|94661.5|94600.2|94646|94590|47
1648446610000|2022-03-28 05:50:10|94650.4|94600.4|94649.6|94599.6|94666|94601.7|94646|94585.5|43
1648446620000|2022-03-28 05:50:20|94650.5|94600.5|94650.5|94600.5|94660.6|94600.7|94647.6|94588.8|39
1648446630000|2022-03-28 05:50:30|94650.2|94600.2|94650.7|94600.7|94652.5|94602.5|94649.8|94599.8|48
1648446640000|2022-03-28 05:50:40|94650.8|94600.8|94648.2|94598.2|94654|94604|94644.5|94594.5|37
1648446650000|2022-03-28 05:50:50|94647.5|94597.5|94648.7|94598.7|94659.3|94599.3|94646.5|94586.5|28
1648446660000|2022-03-28 05:51:00|94658|94584.8|94658.4|94587.6|94658.4|94598.7|94645.2|94584.8|31
1648446670000|2022-03-28 05:51:10|94658.3|94586.9|94646|94596|94658.3|94598.8|94644.9|94586.9|40
1648446680000|2022-03-28 05:51:20|94646.5|94596.5|94645.6|94595.6|94650.7|94600.7|94645.6|94595.6|29
1648446690000|2022-03-28 05:51:30|94645.7|94595.7|94645.3|94595.3|94647.4|94597.4|94642|94592|36
1648446700000|2022-03-28 05:51:40|94645.1|94595.1|94650.6|94600.6|94651.4|94601.4|94644.9|94594.9|26
1648446710000|2022-03-28 05:51:50|94650.8|94600.8|94649.9|94599.9|94652.4|94602.4|94645.7|94595.7|36
1648446720000|2022-03-28 05:52:00|94650.6|94600.6|94651.6|94601.6|94653.1|94603.1|94649.3|94599.3|20
1648446730000|2022-03-28 05:52:10|94651.8|94601.8|94640.9|94590.9|94658.4|94601.8|94640.7|94585.3|51
1648446740000|2022-03-28 05:52:20|94640.3|94590.3|94641.1|94591.1|94658.6|94595.2|94639.1|94581.6|35
1648446750000|2022-03-28 05:52:30|94641.3|94591.3|94640.3|94590.3|94643|94593|94638.9|94588.9|29
1648446760000|2022-03-28 05:52:40|94639.9|94589.9|94631.9|94581.9|94640.9|94590.9|94631.9|94581.9|23
1648446770000|2022-03-28 05:52:50|94640.3|94590.3|94638.8|94588.8|94648.5|94593.5|94635.9|94576.7|45
1648446780000|2022-03-28 05:53:00|94640.1|94590.1|94637.3|94587.3|94642.8|94592.8|94635.4|94585.4|30
1648446790000|2022-03-28 05:53:10|94636.9|94586.9|94643.1|94593.1|94643.1|94593.1|94636.9|94586.9|26
1648446800000|2022-03-28 05:53:20|94642.3|94592.3|94628.3|94557.7|94642.6|94592.6|94619.4|94553.9|45
1648446810000|2022-03-28 05:53:30|94628|94567.7|94623.9|94550.6|94631.7|94567.7|94615.2|94548.7|41
1648446820000|2022-03-28 05:53:40|94624.2|94550.8|94625.6|94554.5|94625.6|94562.7|94610.9|94549.1|22
1648446830000|2022-03-28 05:53:50|94625.9|94555.2|94628.8|94555.6|94628.8|94567.9|94615.7|94554.1|26
1648446840000|2022-03-28 05:54:00|94615.9|94565.9|94620.8|94570.8|94631.2|94571.4|94615.6|94556|51
1648446850000|2022-03-28 05:54:10|94620.1|94570.1|94618.3|94568.3|94631.3|94570.2|94615.7|94559.3|38
1648446860000|2022-03-28 05:54:20|94618.9|94568.9|94619.9|94569.9|94631.1|94569.9|94618|94557.4|28
1648446870000|2022-03-28 05:54:30|94620|94570|94614.1|94564.1|94627.8|94570|94610.7|94554.2|22
1648446880000|2022-03-28 05:54:40|94614.3|94564.3|94621.1|94571.1|94625.9|94571.3|94614.3|94554.9|32
1648446890000|2022-03-28 05:54:50|94621.5|94571.5|94649.6|94599.6|94650.1|94600.1|94619.6|94560.5|39
1648446900000|2022-03-28 05:55:00|94649.2|94599.2|94638.8|94588.8|94660.4|94603.5|94637.9|94586.5|55
1648446910000|2022-03-28 05:55:10|94638.7|94588.7|94620.2|94570.2|94644.6|94594.6|94619.2|94569.2|37
1648446920000|2022-03-28 05:55:20|94619.6|94569.6|94645.7|94595.7|94656.3|94596.3|94619.6|94568.6|41
1648446930000|2022-03-28 05:55:30|94663.5|94583.9|94643.9|94593.9|94666.6|94597.2|94643|94579.5|27
1648446940000|2022-03-28 05:55:40|94644.9|94594.9|94656.7|94586.7|94658.8|94600.4|94641.1|94583.1|40
1648446950000|2022-03-28 05:55:50|94657|94586.1|94643.1|94593.1|94657|94599.1|94643.1|94586.1|28
1648446960000|2022-03-28 05:56:00|94643|94593|94643.3|94593.3|94644.5|94594.5|94642.5|94592.5|23
1648446970000|2022-03-28 05:56:10|94644.7|94594.7|94644.4|94594.4|94645.9|94595.9|94643.5|94593.5|19
1648446980000|2022-03-28 05:56:20|94643.5|94593.5|94643.5|94593.5|94644.1|94594.1|94642.3|94592.3|10
1648446990000|2022-03-28 05:56:30|94642|94592|94642.8|94592.8|94644.1|94594.1|94641.2|94591.2|23
1648447000000|2022-03-28 05:56:40|94640.6|94590.6|94646.7|94596.7|94646.9|94596.9|94639.1|94589.1|27
1648447010000|2022-03-28 05:56:50|94647.5|94597.5|94645.8|94595.8|94649.5|94599.5|94643.9|94593.9|20
1648447020000|2022-03-28 05:57:00|94645.2|94595.2|94642.5|94592.5|94646|94596|94639.1|94589.1|33
1648447030000|2022-03-28 05:57:10|94642.2|94592.2|94637.3|94587.3|94648|94592.2|94628.7|94568.6|57
1648447040000|2022-03-28 05:57:20|94637.5|94587.5|94635.9|94585.9|94649.2|94587.6|94633.7|94573.4|52
1648447050000|2022-03-28 05:57:30|94634.6|94584.6|94635.9|94585.9|94638.9|94588.9|94633.5|94583.5|29
1648447060000|2022-03-28 05:57:40|94636.6|94586.6|94635.8|94585.8|94636.6|94586.6|94635.1|94585.1|28
1648447070000|2022-03-28 05:57:50|94636|94586|94630.2|94580.2|94636.2|94586.2|94630|94580|30
1648447080000|2022-03-28 05:58:00|94630.1|94580.1|94628.3|94578.3|94641|94580.8|94628.1|94565.7|38
1648447090000|2022-03-28 05:58:10|94639.7|94567.4|94634.8|94584.8|94639.8|94585.3|94629|94567.4|45
1648447100000|2022-03-28 05:58:20|94635.3|94585.3|94635.8|94585.8|94636.1|94586.1|94634.8|94584.8|29
1648447110000|2022-03-28 05:58:30|94635.7|94585.7|94632.2|94582.2|94641.8|94589.4|94631.3|94571|41
1648447120000|2022-03-28 05:58:40|94632|94582|94627.2|94577.2|94636.1|94586.1|94626.4|94576.4|31
1648447130000|2022-03-28 05:58:50|94629.7|94579.7|94631.4|94581.4|94636.8|94582.6|94625.6|94564.6|39
1648447140000|2022-03-28 05:59:00|94630.8|94580.8|94638.6|94564.5|94642|94583.1|94626.4|94564.5|32
1648447150000|2022-03-28 05:59:10|94626.8|94576.8|94635.5|94560.1|94640.5|94580.8|94617.3|94553.4|58
1648447160000|2022-03-28 05:59:20|94636.1|94557.9|94627.2|94577.2|94640.2|94578.2|94621.8|94554.3|46
1648447170000|2022-03-28 05:59:30|94625.3|94575.3|94635.5|94562.3|94638.9|94578.6|94624.3|94560.3|50
1648447180000|2022-03-28 05:59:40|94635.6|94562.4|94629.9|94557.1|94638|94570.7|94620.7|94554.2|30
1648447190000|2022-03-28 05:59:50|94632|94555.1|94638.3|94555.5|94640.8|94569.1|94618.9|94550.4|42
1648447200000|2022-03-28 06:00:00|94638.4|94555.6|94624.2|94574.2|94638.4|94575|94620.5|94555.6|46
1648447210000|2022-03-28 06:00:10|94623.9|94573.9|94645.9|94568.9|94646.4|94577.6|94623.9|94560.8|26
1648447220000|2022-03-28 06:00:20|94655.6|94571.6|94688.6|94617.9|94688.9|94625.1|94655.6|94571.6|59
1648447230000|2022-03-28 06:00:30|94689.6|94612.6|94695.1|94623.6|94699.9|94635.7|94678.2|94612.2|51
1648447240000|2022-03-28 06:00:40|94694.1|94623.8|94682.9|94632.9|94695|94634|94678.2|94617.1|55
1648447250000|2022-03-28 06:00:50|94682.2|94632.2|94679.3|94629.3|94690.5|94634.2|94679.3|94619.2|37
1648447260000|2022-03-28 06:01:00|94679.4|94629.4|94677.5|94627.5|94682.4|94632.4|94676.7|94626.7|49
1648447270000|2022-03-28 06:01:10|94678|94628|94663.4|94613.4|94681.6|94631.6|94655.8|94605.8|66
1648447280000|2022-03-28 06:01:20|94665|94615|94663.8|94613.8|94671.7|94621.7|94663.6|94613.6|48
1648447290000|2022-03-28 06:01:30|94664.1|94614.1|94669.2|94619.2|94670|94620|94663.4|94613.4|33
1648447300000|2022-03-28 06:01:40|94668.8|94618.8|94669.4|94619.4|94674.6|94624.6|94661.6|94611.6|48
1648447310000|2022-03-28 06:01:50|94668.9|94618.9|94680.5|94630.5|94682.9|94632.9|94667.7|94617.7|51
1648447320000|2022-03-28 06:02:00|94680.9|94630.9|94688.6|94638.6|94689.2|94639.2|94680.9|94630.9|50
1648447330000|2022-03-28 06:02:10|94688.4|94638.4|94689.9|94639.9|94690.6|94640.6|94684.5|94634.5|51
1648447340000|2022-03-28 06:02:20|94690|94640|94693.4|94643.4|94695.2|94645.2|94689.6|94639.6|52
1648447350000|2022-03-28 06:02:30|94693.1|94643.1|94690.4|94640.4|94693.1|94643.1|94688.7|94638.7|40
1648447360000|2022-03-28 06:02:40|94690|94640|94689|94639|94693.2|94643.2|94688.7|94638.7|30
1648447370000|2022-03-28 06:02:50|94688.9|94638.9|94690.9|94640.9|94691.7|94641.7|94687.8|94637.8|31
1648447380000|2022-03-28 06:03:00|94691|94641|94688|94638|94691.7|94641.7|94683.9|94633.9|40
1648447390000|2022-03-28 06:03:10|94688.1|94638.1|94679.5|94629.5|94688.7|94638.7|94677.4|94627.4|40
1648447400000|2022-03-28 06:03:20|94666.7|94641.7|94668.7|94618.7|94682.4|94645|94666.6|94616.6|50
1648447410000|2022-03-28 06:03:30|94671|94621|94676.5|94626.5|94676.6|94626.6|94668.7|94618.7|50
1648447420000|2022-03-28 06:03:40|94676.3|94626.3|94681.2|94631.2|94684.7|94634.7|94675.1|94625.1|53
1648447430000|2022-03-28 06:03:50|94679|94629|94683.2|94633.2|94684.2|94634.2|94675.6|94625.6|42
1648447440000|2022-03-28 06:04:00|94683|94633|94679.5|94629.5|94685.2|94635.2|94674.8|94624.8|38
1648447450000|2022-03-28 06:04:10|94679.4|94629.4|94681.8|94631.8|94687|94637|94678.9|94628.9|45
1648447460000|2022-03-28 06:04:20|94681.7|94631.7|94681.7|94631.7|94682.7|94632.7|94679.2|94629.2|39
1648447470000|2022-03-28 06:04:30|94682.1|94632.1|94680.1|94630.1|94683.8|94633.8|94679.8|94629.8|51
1648447480000|2022-03-28 06:04:40|94680|94630|94679|94629|94681|94631|94676.7|94626.7|48
1648447490000|2022-03-28 06:04:50|94679.6|94629.6|94676.5|94626.5|94680.1|94630.1|94675.8|94625.8|41
1648447500000|2022-03-28 06:05:00|94676.8|94626.8|94659.7|94589.5|94676.8|94626.8|94646.9|94567|56
1648447510000|2022-03-28 06:05:10|94660.6|94585.8|94669.2|94619.2|94678.9|94619.2|94648.6|94585.8|50
1648447520000|2022-03-28 06:05:20|94678.5|94608.3|94676.2|94626.2|94678.5|94628.1|94663.6|94602.3|51
1648447530000|2022-03-28 06:05:30|94678|94628|94687.3|94637.3|94688.3|94638.3|94674|94624|56
1648447540000|2022-03-28 06:05:40|94687.8|94637.8|94687.9|94637.9|94690|94640|94685.1|94635.1|54
1648447550000|2022-03-28 06:05:50|94688|94638|94678.3|94628.3|94688.4|94638.4|94677.5|94627.5|49
1648447560000|2022-03-28 06:06:00|94678.4|94628.4|94659.5|94575.8|94679|94629|94639|94573.9|55
1648447570000|2022-03-28 06:06:10|94652.5|94582.2|94653.3|94575.6|94657.8|94593.1|94637.1|94570.3|36
1648447580000|2022-03-28 06:06:20|94651.1|94578.6|94659.7|94583.5|94660.8|94599.8|94639.2|94576|42
1648447590000|2022-03-28 06:06:30|94658.6|94583.8|94647.8|94597.8|94658.6|94600.6|94647.2|94583.8|39
1648447600000|2022-03-28 06:06:40|94649.2|94599.2|94649.1|94599.1|94660.8|94600.4|94647.4|94588.2|29
1648447610000|2022-03-28 06:06:50|94649.2|94599.2|94676.5|94596.9|94678.7|94611.6|94648.6|94589.5|48
1648447620000|2022-03-28 06:07:00|94675.9|94598.3|94666.5|94594|94679.6|94613.5|94652.7|94586.9|39
1648447630000|2022-03-28 06:07:10|94655.6|94605.6|94657.9|94607.9|94674.3|94612|94655.6|94594.1|47
1648447640000|2022-03-28 06:07:20|94659.6|94609.6|94656.6|94606.6|94659.6|94609.6|94646.3|94582.9|37
1648447650000|2022-03-28 06:07:30|94655.7|94605.7|94651.6|94601.6|94660.3|94610.3|94651.6|94601.6|55
1648447660000|2022-03-28 06:07:40|94651.4|94601.4|94644.2|94594.2|94668.3|94603.3|94643.8|94582.5|50
1648447670000|2022-03-28 06:07:50|94644|94594|94662.4|94586.3|94662.4|94598|94642.9|94579.9|34
1648447680000|2022-03-28 06:08:00|94659.4|94586.7|94654.1|94604.1|94666.9|94606.4|94649|94586.7|59
1648447690000|2022-03-28 06:08:10|94654.9|94604.9|94655.7|94605.7|94673.5|94608.1|94653.7|94590.7|50
1648447700000|2022-03-28 06:08:20|94655|94605|94646.4|94596.4|94667.9|94605.1|94645.6|94582.8|51
1648447710000|2022-03-28 06:08:30|94657.5|94585.6|94649.6|94599.6|94660.3|94603.5|94647.5|94583.2|31
1648447720000|2022-03-28 06:08:40|94649.4|94599.4|94663.1|94588.9|94667.1|94617.1|94649.4|94580.6|38
1648447730000|2022-03-28 06:08:50|94662.2|94589.3|94649|94599|94664.9|94607.5|94647.4|94586.9|40
1648447740000|2022-03-28 06:09:00|94648.3|94598.3|94649.9|94599.9|94650.3|94600.3|94648.2|94598.2|37
1648447750000|2022-03-28 06:09:10|94649.7|94599.7|94649.4|94599.4|94665.3|94608.2|94648.6|94585.2|40
1648447760000|2022-03-28 06:09:20|94650.6|94600.6|94650.5|94600.5|94671.7|94606.7|94649.3|94585.8|55
1648447770000|2022-03-28 06:09:30|94650.8|94600.8|94652.3|94602.3|94663.5|94602.9|94647|94590|41
1648447780000|2022-03-28 06:09:40|94651.3|94601.3|94653.3|94603.3|94655.9|94605.9|94651.3|94601.3|38
1648447790000|2022-03-28 06:09:50|94652.5|94602.5|94649.1|94599.1|94652.5|94602.5|94648.9|94598.9|30
1648447800000|2022-03-28 06:10:00|94649|94599|94659.1|94609.1|94662.3|94612.3|94649|94599|62
1648447810000|2022-03-28 06:10:10|94659.3|94609.3|94657.2|94607.2|94660.9|94610.9|94655.2|94605.2|44
1648447820000|2022-03-28 06:10:20|94657.1|94607.1|94660.4|94610.4|94679.2|94616.3|94656.7|94600.1|43
1648447830000|2022-03-28 06:10:30|94659.9|94609.9|94657.8|94607.8|94669.4|94610.2|94656.4|94594.9|39
1648447840000|2022-03-28 06:10:40|94657.9|94607.9|94656.6|94606.6|94659.7|94609.7|94655.1|94605.1|36
1648447850000|2022-03-28 06:10:50|94656.9|94606.9|94650.4|94600.4|94666.8|94608|94648.1|94582.5|42
1648447860000|2022-03-28 06:11:00|94650.5|94600.5|94652.6|94602.6|94668.9|94607.7|94649.5|94586.9|54
1648447870000|2022-03-28 06:11:10|94663|94592.1|94670.1|94592.9|94674.4|94607.9|94652.8|94588.9|51
1648447880000|2022-03-28 06:11:20|94670.3|94593.7|94660.7|94610.7|94674.2|94611.5|94656.1|94591.4|39
1648447890000|2022-03-28 06:11:30|94661|94611|94666.1|94616.1|94678|94618.1|94660.1|94596.3|51
1648447900000|2022-03-28 06:11:40|94666.2|94616.2|94677.3|94602.8|94680.1|94616.3|94662.8|94602.5|28
1648447910000|2022-03-28 06:11:50|94678|94602.6|94676.2|94604.8|94678.7|94615.7|94664.1|94601|38
1648447920000|2022-03-28 06:12:00|94676.7|94604.5|94677.3|94602.5|94678.6|94618.1|94663.8|94600.8|34
1648447930000|2022-03-28 06:12:10|94665.4|94615.4|94674.2|94596.1|94674.7|94618.6|94660.4|94596.1|36
1648447940000|2022-03-28 06:12:20|94660.8|94610.8|94679.6|94607.7|94692|94626|94660.1|94604.7|50
1648447950000|2022-03-28 06:12:30|94680.4|94608.9|94683.7|94612|94688.7|94612|94680.1|94605.9|29
1648447960000|2022-03-28 06:12:40|94682.7|94611.1|94682.4|94609.1|94688.3|94613.5|94682.4|94609.1|23
1648447970000|2022-03-28 06:12:50|94683.6|94606.7|94684.5|94614.2|94685.5|94623|94671.6|94605.9|27
1648447980000|2022-03-28 06:13:00|94684.6|94614.3|94687.5|94614|94695|94631.2|94675.2|94609.1|39
1648447990000|2022-03-28 06:13:10|94676.7|94626.7|94675.7|94625.7|94690.2|94627|94674.8|94613.3|41
1648448000000|2022-03-28 06:13:20|94675.4|94625.4|94676.6|94626.6|94686.8|94627.6|94674.6|94614.7|31
1648448010000|2022-03-28 06:13:30|94676.8|94626.8|94689.1|94617|94690.8|94629.4|94675.2|94614.8|28
1648448020000|2022-03-28 06:13:40|94689.2|94617.1|94677.9|94627.9|94690.4|94629.5|94677.6|94616.1|27
1648448030000|2022-03-28 06:13:50|94678.1|94628.1|94673.1|94623.1|94678.7|94628.7|94670.6|94620.6|44
1648448040000|2022-03-28 06:14:00|94673.2|94623.2|94670.2|94620.2|94674|94624|94670.2|94620.2|36
1648448050000|2022-03-28 06:14:10|94670.3|94620.3|94670.3|94620.3|94673.2|94623.2|94667.8|94617.8|39
1648448060000|2022-03-28 06:14:20|94670.6|94620.6|94661.7|94611.7|94670.7|94620.7|94661.7|94611.7|30
1648448070000|2022-03-28 06:14:30|94661.9|94611.9|94657|94607|94661.9|94611.9|94654|94604|43
1648448080000|2022-03-28 06:14:40|94658.5|94608.5|94654.1|94604.1|94659.8|94609.8|94654.1|94604.1|36
1648448090000|2022-03-28 06:14:50|94655.3|94605.3|94652.9|94602.9|94657.3|94607.3|94652.4|94602.4|36
1648448100000|2022-03-28 06:15:00|94652.7|94602.7|94666.2|94616.2|94666.2|94616.2|94652|94602|58
1648448110000|2022-03-28 06:15:10|94666.4|94616.4|94667.4|94617.4|94669.8|94619.8|94664.1|94614.1|48
1648448120000|2022-03-28 06:15:20|94669.7|94619.7|94665.7|94589.7|94669.7|94620.3|94644.1|94589.7|40
1648448130000|2022-03-28 06:15:30|94654.1|94604.1|94657.1|94607.1|94665.1|94609|94653|94592.8|32
1648448140000|2022-03-28 06:15:40|94657.4|94607.4|94654.4|94604.4|94660|94610|94654.4|94604.4|30
1648448150000|2022-03-28 06:15:50|94655.2|94605.2|94651.4|94601.4|94667.2|94605.3|94645.6|94579.4|43
1648448160000|2022-03-28 06:16:00|94650.1|94600.1|94651.1|94601.1|94652.9|94602.9|94648.1|94598.1|35
1648448170000|2022-03-28 06:16:10|94652.7|94602.7|94651|94601|94652.7|94602.7|94646.7|94596.7|37
1648448180000|2022-03-28 06:16:20|94655.2|94605.2|94652|94602|94667.6|94606.2|94651.6|94587.1|37
1648448190000|2022-03-28 06:16:30|94651.6|94601.6|94648.2|94598.2|94655.5|94605.5|94648.2|94598.2|36
1648448200000|2022-03-28 06:16:40|94648.5|94598.5|94655.5|94583.9|94659.3|94599.4|94645.4|94583.9|29
1648448210000|2022-03-28 06:16:50|94645.8|94595.8|94639.1|94589.1|94657.4|94595.8|94639.1|94577.1|40
1648448220000|2022-03-28 06:17:00|94640.5|94590.5|94637.1|94587.1|94655.5|94594.5|94636.8|94575.9|56
1648448230000|2022-03-28 06:17:10|94638|94588|94634.8|94584.8|94639.2|94589.2|94634.2|94584.2|52
1648448240000|2022-03-28 06:17:20|94635.9|94585.9|94631.8|94581.8|94635.9|94590.8|94615.8|94575.3|59
1648448250000|2022-03-28 06:17:30|94631.4|94581.4|94629.6|94579.6|94644.2|94585.3|94627.1|94565.5|53
1648448260000|2022-03-28 06:17:40|94630.5|94580.5|94627.8|94577.8|94641.9|94582.7|94623.6|94570.9|59
1648448270000|2022-03-28 06:17:50|94626.4|94576.4|94626.6|94576.6|94638.2|94580|94626.4|94567.4|34
1648448280000|2022-03-28 06:18:00|94627.2|94577.2|94631.8|94581.8|94642.6|94584.1|94627.2|94571.8|46
1648448290000|2022-03-28 06:18:10|94631.3|94581.3|94634.1|94584.1|94634.1|94584.1|94630.1|94580.1|32
1648448300000|2022-03-28 06:18:20|94634.6|94584.6|94632.3|94582.3|94645.9|94588.7|94630.5|94562.9|48
1648448310000|2022-03-28 06:18:30|94632|94582|94626.7|94576.7|94640.7|94582|94625.7|94559.2|42
1648448320000|2022-03-28 06:18:40|94626.8|94576.8|94615.7|94565.7|94638.8|94576.8|94614.9|94561.7|39
1648448330000|2022-03-28 06:18:50|94616.2|94566.2|94618|94568|94619|94569|94613.8|94563.8|40
1648448340000|2022-03-28 06:19:00|94617.9|94567.9|94613.2|94563.2|94618.5|94568.5|94612.6|94562.6|45
1648448350000|2022-03-28 06:19:10|94621.6|94550.6|94613.5|94563.5|94621.6|94569.6|94611.6|94550.6|43
1648448360000|2022-03-28 06:19:20|94612.3|94562.3|94602.8|94552.8|94619.2|94568.7|94601.9|94535.6|41
1648448370000|2022-03-28 06:19:30|94603.1|94553.1|94603.9|94553.9|94610.1|94560.1|94602.4|94552.4|51
1648448380000|2022-03-28 06:19:40|94600|94550|94608.1|94558.1|94608.1|94558.1|94600|94550|44
1648448390000|2022-03-28 06:19:50|94608.3|94558.3|94610.1|94560.1|94614.9|94564.9|94606.1|94556.1|43
1648448400000|2022-03-28 06:20:00|94610|94560|94609.7|94559.7|94610.6|94560.6|94604.6|94554.6|43
1648448410000|2022-03-28 06:20:10|94610.1|94560.1|94605.7|94555.7|94610.1|94560.1|94604.7|94554.7|25
1648448420000|2022-03-28 06:20:20|94605.4|94555.4|94603.9|94553.9|94610.5|94560.5|94603.9|94553.9|27
1648448430000|2022-03-28 06:20:30|94608.6|94558.6|94600.8|94550.8|94608.8|94558.8|94600|94550|23
1648448440000|2022-03-28 06:20:40|94603.5|94553.5|94603.3|94553.3|94609.2|94559.2|94600.6|94550.6|38
1648448450000|2022-03-28 06:20:50|94604.2|94554.2|94604.8|94554.8|94614.1|94559.4|94603|94542.2|41
1648448460000|2022-03-28 06:21:00|94604.2|94554.2|94601.2|94551.2|94610.8|94557|94591|94522.4|60
1648448470000|2022-03-28 06:21:10|94600|94550|94602.8|94552.8|94611|94554|94597.5|94535|42
1648448480000|2022-03-28 06:21:20|94602.5|94552.5|94600.2|94550.2|94612.4|94552.8|94600.2|94536.1|34
1648448490000|2022-03-28 06:21:30|94600.3|94550.3|94600.8|94550.8|94614.4|94553.6|94600.3|94537.1|23
1648448500000|2022-03-28 06:21:40|94600.7|94550.7|94602.8|94529.9|94606.2|94552.7|94593.1|94529.9|35
1648448510000|2022-03-28 06:21:50|94604.8|94528.7|94590.4|94540.4|94604.8|94544|94590.2|94528.7|28
1648448520000|2022-03-28 06:22:00|94591.3|94541.3|94588.5|94538.5|94600.9|94546.4|94588.5|94530.4|34
1648448530000|2022-03-28 06:22:10|94588.9|94538.9|94600.4|94528.4|94602.8|94542.1|94588.9|94524.6|38
1648448540000|2022-03-28 06:22:20|94600|94528|94582.9|94532.9|94604.8|94539.6|94581.7|94521.7|43
1648448550000|2022-03-28 06:22:30|94582.8|94532.8|94594.4|94521.5|94594.4|94533|94580.2|94517.3|51
1648448560000|2022-03-28 06:22:40|94585.4|94535.4|94611.4|94561.4|94613.9|94563.9|94582.8|94518.2|58
1648448570000|2022-03-28 06:22:50|94614.5|94564.5|94616.7|94566.7|94616.7|94566.7|94604.3|94554.3|57
1648448580000|2022-03-28 06:23:00|94616.9|94566.9|94613|94563|94616.9|94566.9|94610.5|94560.5|41
1648448590000|2022-03-28 06:23:10|94612.2|94562.2|94612.3|94562.3|94618.1|94568.1|94607.2|94557.2|58
1648448600000|2022-03-28 06:23:20|94611.9|94561.9|94606.1|94556.1|94612.3|94562.3|94606.1|94556.1|30
1648448610000|2022-03-28 06:23:30|94606.2|94556.2|94606|94556|94610.4|94560.4|94605.3|94555.3|39
1648448620000|2022-03-28 06:23:40|94606.7|94556.7|94596.8|94546.8|94606.8|94561|94586|94545|32
1648448630000|2022-03-28 06:23:50|94597.6|94547.6|94597|94547|94601.2|94551.2|94592.4|94542.4|37
1648448640000|2022-03-28 06:24:00|94595.8|94545.8|94587.5|94537.5|94597.1|94557.6|94580.2|94536.2|41
1648448650000|2022-03-28 06:24:10|94587.4|94537.4|94590.7|94540.7|94599.2|94542.2|94585.8|94528.1|41
1648448660000|2022-03-28 06:24:20|94591.2|94541.2|94591.5|94541.5|94593.8|94543.8|94590.9|94540.9|38
1648448670000|2022-03-28 06:24:30|94591.9|94541.9|94594.2|94544.2|94595.7|94545.7|94591.9|94541.9|28
1648448680000|2022-03-28 06:24:40|94593.7|94543.7|94593.9|94543.9|94607.7|94549.5|94592.9|94532.8|51
1648448690000|2022-03-28 06:24:50|94594.1|94544.1|94595|94545|94597|94547|94592.7|94542.7|40
1648448700000|2022-03-28 06:25:00|94595.6|94545.6|94594.6|94544.6|94598.4|94548.4|94594.2|94544.2|40
1648448710000|2022-03-28 06:25:10|94594.5|94544.5|94601.4|94551.4|94601.4|94551.4|94594.5|94544.5|31
1648448720000|2022-03-28 06:25:20|94601.3|94551.3|94616.7|94540.2|94621.5|94554.8|94592|94536.3|46
1648448730000|2022-03-28 06:25:30|94616.8|94539.6|94604.6|94554.6|94620.4|94556.7|94604|94537.1|40
1648448740000|2022-03-28 06:25:40|94614.8|94544.2|94614.7|94543.7|94618|94544.6|94614.2|94539.9|34
1648448750000|2022-03-28 06:25:50|94603.2|94553.2|94579.6|94529.6|94614.1|94553.2|94579.6|94529.6|47
1648448760000|2022-03-28 06:26:00|94580|94530|94584.5|94534.5|94600.9|94535.9|94578.5|94514.2|46
1648448770000|2022-03-28 06:26:10|94585.8|94535.8|94592.4|94542.4|94605.8|94543.7|94581.8|94522.4|53
1648448780000|2022-03-28 06:26:20|94603.2|94532.4|94597.3|94547.3|94612.4|94548|94592.4|94529.9|43
1648448790000|2022-03-28 06:26:30|94594.6|94544.6|94614|94535.3|94614.7|94547.5|94591.6|94535.3|34
1648448800000|2022-03-28 06:26:40|94618.6|94531.6|94599.8|94529.6|94618.6|94542.7|94590.1|94520.5|33
1648448810000|2022-03-28 06:26:50|94602.8|94526.5|94603.8|94553.8|94625|94553.8|94594.5|94526.5|58
1648448820000|2022-03-28 06:27:00|94603.7|94553.7|94607|94557|94623.1|94558.6|94603.4|94543.2|37
1648448830000|2022-03-28 06:27:10|94606.8|94556.8|94600.8|94550.8|94618.1|94556.9|94599.1|94537.6|38
1648448840000|2022-03-28 06:27:20|94612.1|94540.3|94606.2|94535.3|94618.1|94546.4|94591|94532.4|45
1648448850000|2022-03-28 06:27:30|94608.2|94533.6|94569.2|94519.2|94608.6|94536.1|94564|94514|60
1648448860000|2022-03-28 06:27:40|94568.1|94518.1|94560.1|94510.1|94568.1|94518.1|94560|94510|44
1648448870000|2022-03-28 06:27:50|94559.6|94509.6|94556.4|94506.4|94559.6|94509.6|94555|94505|31
1648448880000|2022-03-28 06:28:00|94557.2|94507.2|94558.6|94508.6|94560.3|94522.8|94545.7|94505.2|50
1648448890000|2022-03-28 06:28:10|94559.7|94509.7|94552.8|94502.8|94560.1|94510.1|94552.4|94502.4|57
1648448900000|2022-03-28 06:28:20|94552.1|94502.1|94559.3|94484.2|94561.9|94504.6|94540|94480.8|56
1648448910000|2022-03-28 06:28:30|94559.1|94484|94548.9|94498.9|94564.5|94505.2|94544.2|94481.4|59
1648448920000|2022-03-28 06:28:40|94549.1|94499.1|94549.6|94499.6|94561.9|94501.5|94548.4|94487.6|29
1648448930000|2022-03-28 06:28:50|94549.8|94499.8|94549.9|94499.9|94559.3|94503.3|94548.1|94489|36
1648448940000|2022-03-28 06:29:00|94549.8|94499.8|94551.8|94501.8|94554.7|94504.7|94549.8|94499.8|37
1648448950000|2022-03-28 06:29:10|94552.3|94502.3|94550.6|94500.6|94554.5|94504.5|94550.6|94500.6|41
1648448960000|2022-03-28 06:29:20|94551.5|94501.5|94552.8|94502.8|94554.1|94504.1|94549|94499|45
1648448970000|2022-03-28 06:29:30|94553.1|94503.1|94558.8|94508.8|94558.8|94508.8|94550.5|94500.5|36
1648448980000|2022-03-28 06:29:40|94559|94509|94557.4|94507.4|94569.3|94510.2|94555.8|94499.2|44
1648448990000|2022-03-28 06:29:50|94557.3|94507.3|94558.2|94508.2|94558.2|94508.2|94556.4|94506.4|29
1648449000000|2022-03-28 06:30:00|94557|94507|94561.4|94511.4|94562.7|94512.7|94557|94507|46
1648449010000|2022-03-28 06:30:10|94561.1|94511.1|94544.1|94494.1|94561.9|94511.9|94543.6|94493.6|45
1648449020000|2022-03-28 06:30:20|94544.9|94494.9|94547|94497|94547.4|94497.4|94540.6|94490.6|49
1648449030000|2022-03-28 06:30:30|94546|94496|94551|94501|94555.2|94505.2|94544.7|94494.7|61
1648449040000|2022-03-28 06:30:40|94550.7|94500.7|94549.5|94499.5|94553.1|94503.1|94548.9|94498.9|56
1648449050000|2022-03-28 06:30:50|94550.3|94500.3|94549.3|94499.3|94552.4|94502.4|94547|94497|51
1648449060000|2022-03-28 06:31:00|94549.6|94499.6|94545.7|94495.7|94549.6|94499.6|94543.9|94493.9|37
1648449070000|2022-03-28 06:31:10|94546|94496|94541.9|94491.9|94546.2|94496.2|94537.3|94487.3|40
1648449080000|2022-03-28 06:31:20|94544.4|94494.4|94543.8|94493.8|94545.5|94495.5|94537.6|94487.6|46
1648449090000|2022-03-28 06:31:30|94543.5|94493.5|94542.3|94492.3|94548.8|94498.8|94542.3|94492.3|27
1648449100000|2022-03-28 06:31:40|94542.5|94492.5|94544|94494|94544.8|94494.8|94540.1|94490.1|39
1648449110000|2022-03-28 06:31:50|94543.1|94493.1|94545.8|94495.8|94548.3|94498.3|94542.8|94492.8|46
1648449120000|2022-03-28 06:32:00|94546.5|94496.5|94544.1|94494.1|94548.6|94498.6|94544|94494|26
1648449130000|2022-03-28 06:32:10|94544|94494|94547.6|94497.6|94548.9|94498.9|94542|94492|44
1648449140000|2022-03-28 06:32:20|94547.2|94497.2|94549.8|94499.8|94550.3|94500.3|94544.5|94494.5|30
1648449150000|2022-03-28 06:32:30|94550.3|94500.3|94537.1|94487.1|94555.3|94505.3|94537.1|94478.8|49
1648449160000|2022-03-28 06:32:40|94536.8|94486.8|94540.3|94490.3|94546.7|94490.3|94532.6|94471.2|55
1648449170000|2022-03-28 06:32:50|94540.1|94490.1|94553.3|94503.3|94558.7|94508.7|94536.7|94475.1|45
1648449180000|2022-03-28 06:33:00|94553.9|94503.9|94554.3|94504.3|94557.1|94507.1|94552|94502|44
1648449190000|2022-03-28 06:33:10|94554|94504|94532.6|94482.6|94554.4|94504.4|94532.5|94474.3|56
1648449200000|2022-03-28 06:33:20|94530.3|94480.3|94522.5|94472.5|94541.5|94480.6|94521.1|94456.8|40
1648449210000|2022-03-28 06:33:30|94523|94473|94520.1|94470.1|94535.3|94473.2|94516.6|94456.9|50
1648449220000|2022-03-28 06:33:40|94520.3|94470.3|94516.1|94466.1|94521|94471|94514.4|94464.4|48
1648449230000|2022-03-28 06:33:50|94516.2|94466.2|94508.4|94458.4|94527.3|94467|94508.4|94453.9|36
1648449240000|2022-03-28 06:34:00|94508.5|94458.5|94495.2|94445.2|94519.8|94459.8|94495.2|94437.2|57
1648449250000|2022-03-28 06:34:10|94496.4|94446.4|94490.1|94440.1|94502.1|94449.9|94483.5|94423.1|62
1648449260000|2022-03-28 06:34:20|94501.1|94428.8|94482|94432|94501.1|94441.3|94479.2|94428.8|45
1648449270000|2022-03-28 06:34:30|94482.1|94432.1|94478.1|94428.1|94482.3|94432.3|94475.7|94425.7|47
1648449280000|2022-03-28 06:34:40|94478|94428|94476.8|94426.8|94487.7|94432.7|94474.3|94414.3|47
1648449290000|2022-03-28 06:34:50|94473.9|94423.9|94485.8|94411.5|94485.8|94426.6|94469.1|94407|55
1648449300000|2022-03-28 06:35:00|94486.7|94410.8|94472.4|94422.4|94486.7|94431|94472|94410.8|57
1648449310000|2022-03-28 06:35:10|94473.9|94423.9|94485.8|94435.8|94498.3|94448.3|94473.9|94416.9|52
1648449320000|2022-03-28 06:35:20|94488.9|94438.9|94504.7|94428.7|94504.7|94445.4|94486.1|94428.7|54
1648449330000|2022-03-28 06:35:30|94504.3|94428.3|94490.6|94440.6|94504.3|94445.1|94490.3|94428.3|39
1648449340000|2022-03-28 06:35:40|94491|94441|94491|94441|94506|94445|94490.1|94429.1|34
1648449350000|2022-03-28 06:35:50|94489.4|94439.4|94496.1|94446.1|94502.5|94446.1|94489.4|94430.2|47
1648449360000|2022-03-28 06:36:00|94495.3|94445.3|94499.6|94423.5|94503.3|94451.1|94484.1|94417.4|66
1648449370000|2022-03-28 06:36:10|94488.4|94438.4|94504.1|94454.1|94521.1|94459.1|94488.4|94427.7|72
1648449380000|2022-03-28 06:36:20|94522.5|94434.8|94512.3|94441.1|94525.3|94457.2|94499.6|94433.1|63
1648449390000|2022-03-28 06:36:30|94511.7|94439.6|94500|94450|94511.7|94450.9|94497|94436.6|64
1648449400000|2022-03-28 06:36:40|94500.1|94450.1|94489.8|94439.8|94506|94450.4|94489.2|94427.9|55
1648449410000|2022-03-28 06:36:50|94490.1|94440.1|94494.9|94444.9|94500.8|94444.9|94489.7|94429.6|56
1648449420000|2022-03-28 06:37:00|94494.4|94444.4|94491.8|94421.4|94507.6|94446.7|94480.5|94419.2|67
1648449430000|2022-03-28 06:37:10|94492.5|94421.6|94487.5|94437.5|94503.7|94443.5|94477.6|94420.8|67
1648449440000|2022-03-28 06:37:20|94488.3|94438.3|94488.3|94438.3|94499|94441|94485.5|94425.3|55
1648449450000|2022-03-28 06:37:30|94489.3|94439.3|94493|94443|94509.6|94449|94488.8|94430.3|56
1648449460000|2022-03-28 06:37:40|94494.6|94444.6|94500.9|94450.9|94512.5|94453.9|94494.6|94440.1|56
1648449470000|2022-03-28 06:37:50|94500.6|94450.6|94496.3|94446.3|94510.3|94451.4|94495.1|94434.2|44
1648449480000|2022-03-28 06:38:00|94505.7|94435.3|94518.2|94442.2|94518.2|94456.2|94495.3|94435.3|48
1648449490000|2022-03-28 06:38:10|94505|94455|94504.1|94454.1|94520.5|94457.9|94500.9|94437.1|66
1648449500000|2022-03-28 06:38:20|94504.4|94454.4|94522.5|94446.5|94527|94462.6|94504|94440.5|57
1648449510000|2022-03-28 06:38:30|94528.3|94444.2|94521.4|94448.6|94528.3|94463.9|94506.3|94441.4|52
1648449520000|2022-03-28 06:38:40|94510.1|94460.1|94508.8|94458.8|94517.7|94460.9|94505|94446|43
1648449530000|2022-03-28 06:38:50|94508.2|94458.2|94508.6|94458.6|94520.8|94461.5|94507.3|94445.6|40
1648449540000|2022-03-28 06:39:00|94510.2|94460.2|94510.9|94460.9|94519.1|94463.9|94507.8|94447.9|62
1648449550000|2022-03-28 06:39:10|94511.7|94461.7|94518.3|94468.3|94534.6|94472.6|94510.6|94458.3|65
1648449560000|2022-03-28 06:39:20|94517.2|94467.2|94519.4|94469.4|94527|94472.2|94516.1|94456.6|65
1648449570000|2022-03-28 06:39:30|94518.9|94468.9|94513.7|94463.7|94528.9|94475.3|94513.7|94457.2|68
1648449580000|2022-03-28 06:39:40|94513.8|94463.8|94523.3|94473.3|94523.7|94473.7|94513.1|94463.1|51
1648449590000|2022-03-28 06:39:50|94523.8|94473.8|94532.5|94482.5|94542.5|94484.6|94523.2|94468.3|48
1648449600000|2022-03-28 06:40:00|94533.5|94483.5|94533.9|94483.9|94545.7|94489.7|94529.3|94474.6|58
1648449610000|2022-03-28 06:40:10|94534.1|94484.1|94530.8|94480.8|94542|94485.1|94526.3|94463.9|72
1648449620000|2022-03-28 06:40:20|94530.2|94480.2|94530|94480|94538.7|94482.5|94526.3|94468.4|73
1648449630000|2022-03-28 06:40:30|94531.5|94481.5|94526.4|94476.4|94538.2|94481.9|94522.9|94463|48
1648449640000|2022-03-28 06:40:40|94526.8|94476.8|94529.8|94479.8|94538.1|94480.5|94523.7|94467.5|49
1648449650000|2022-03-28 06:40:50|94529.1|94479.1|94524|94474|94538.4|94479.1|94523.4|94465.4|38
1648449660000|2022-03-28 06:41:00|94523.9|94473.9|94528.6|94478.6|94531.8|94481.8|94523.7|94473.7|33
1648449670000|2022-03-28 06:41:10|94529|94479|94528.9|94478.9|94541|94481.3|94527.3|94468|50
1648449680000|2022-03-28 06:41:20|94541.1|94467|94523.8|94473.8|94541.1|94484.5|94522.4|94461.8|56
1648449690000|2022-03-28 06:41:30|94524.1|94474.1|94542.5|94469.2|94542.9|94481.4|94523.2|94461|52
1648449700000|2022-03-28 06:41:40|94544.4|94468|94549.6|94499.6|94568.2|94518.2|94528.2|94468|54
1648449710000|2022-03-28 06:41:50|94549.1|94499.1|94550.7|94500.7|94556|94506|94548.1|94498.1|52
1648449720000|2022-03-28 06:42:00|94550.8|94500.8|94554|94504|94555.8|94505.8|94550.8|94500.8|42
1648449730000|2022-03-28 06:42:10|94553|94503|94549.1|94499.1|94563.5|94512.1|94546.6|94492.3|47
1648449740000|2022-03-28 06:42:20|94548.6|94498.6|94553.4|94503.4|94553.7|94503.7|94548|94498|32
1648449750000|2022-03-28 06:42:30|94553.2|94503.2|94553.3|94503.3|94553.4|94503.4|94551.1|94501.1|27
1648449760000|2022-03-28 06:42:40|94552.7|94502.7|94552.8|94502.8|94557.4|94507.4|94551.4|94501.4|36
1648449770000|2022-03-28 06:42:50|94552.9|94502.9|94548.5|94498.5|94555.1|94505.1|94548.2|94498.2|44
1648449780000|2022-03-28 06:43:00|94549.1|94499.1|94579|94529|94588|94529|94548.1|94498.1|57
1648449790000|2022-03-28 06:43:10|94578.9|94528.9|94577.3|94527.3|94590.7|94529.5|94575.2|94514.1|47
1648449800000|2022-03-28 06:43:20|94577.9|94527.9|94580.1|94530.1|94593.4|94532.3|94574.3|94517.4|49
1648449810000|2022-03-28 06:43:30|94580|94530|94588.5|94518.1|94591.5|94531.1|94578.2|94517.3|62
1648449820000|2022-03-28 06:43:40|94578.6|94528.6|94573.5|94523.5|94590.5|94529.3|94572.1|94512|60
1648449830000|2022-03-28 06:43:50|94572.1|94522.1|94569.7|94519.7|94574.4|94524.4|94565.4|94515.4|54
1648449840000|2022-03-28 06:44:00|94569.8|94519.8|94568.8|94518.8|94572.7|94522.7|94566.8|94516.8|54
1648449850000|2022-03-28 06:44:10|94569.4|94519.4|94569.5|94519.5|94582.1|94522.2|94565.6|94505.2|47
1648449860000|2022-03-28 06:44:20|94570.2|94520.2|94570.5|94520.5|94581.1|94523.7|94560.3|94506.7|38
1648449870000|2022-03-28 06:44:30|94570.6|94520.6|94573.2|94523.2|94586.1|94525.6|94570.6|94509.6|41
1648449880000|2022-03-28 06:44:40|94571.2|94521.2|94580.2|94508.3|94593|94532.8|94568.9|94505.7|58
1648449890000|2022-03-28 06:44:50|94585.3|94504.9|94568.8|94518.8|94587.2|94522.9|94566.3|94500|56
1648449900000|2022-03-28 06:45:00|94568.5|94518.5|94575.4|94525.4|94576.9|94526.9|94568.5|94518.5|47
1648449910000|2022-03-28 06:45:10|94575.6|94525.6|94571.2|94521.2|94581.2|94526.7|94569.1|94509|49
1648449920000|2022-03-28 06:45:20|94579.7|94509.6|94570.2|94520.2|94579.7|94520.9|94566.4|94509.6|44
1648449930000|2022-03-28 06:45:30|94571.2|94521.2|94570|94520|94571.4|94521.4|94568.3|94518.3|43
1648449940000|2022-03-28 06:45:40|94569.4|94519.4|94591|94541|94610|94560|94568.5|94518.5|59
1648449950000|2022-03-28 06:45:50|94591.6|94541.6|94591.6|94541.6|94592.5|94542.5|94590.5|94540.5|36
1648449960000|2022-03-28 06:46:00|94591.5|94541.5|94593.3|94543.3|94593.9|94543.9|94591.3|94541.3|38
1648449970000|2022-03-28 06:46:10|94592.4|94542.4|94590.6|94540.6|94593.3|94543.3|94590|94540|26
1648449980000|2022-03-28 06:46:20|94590.3|94540.3|94592.3|94542.3|94594.4|94544.4|94589.5|94539.5|37
1648449990000|2022-03-28 06:46:30|94591.9|94541.9|94594.9|94544.9|94596.9|94546.9|94591.3|94541.3|50
1648450000000|2022-03-28 06:46:40|94594.5|94544.5|94594.1|94544.1|94596.3|94546.3|94593.4|94543.4|45
1648450010000|2022-03-28 06:46:50|94594.3|94544.3|94595.8|94545.8|94596.1|94546.1|94594.3|94544.3|29
1648450020000|2022-03-28 06:47:00|94595.7|94545.7|94595.9|94545.9|94596.4|94546.4|94595.4|94545.4|22
1648450030000|2022-03-28 06:47:10|94596.3|94546.3|94587.5|94537.5|94596.3|94546.3|94587.4|94537.4|39
1648450040000|2022-03-28 06:47:20|94587.9|94537.9|94579.8|94529.8|94592.7|94539.8|94575.2|94510.5|59
1648450050000|2022-03-28 06:47:30|94579.4|94529.4|94581.2|94531.2|94582.3|94532.3|94575.8|94525.8|53
1648450060000|2022-03-28 06:47:40|94590.7|94520.1|94581.1|94531.1|94590.7|94534.7|94579.7|94519.9|55
1648450070000|2022-03-28 06:47:50|94580.6|94530.6|94578.4|94528.4|94590.9|94532.9|94577.1|94519.9|55
1648450080000|2022-03-28 06:48:00|94577.8|94527.8|94603.4|94553.4|94615.6|94558.1|94577.1|94527.1|61
1648450090000|2022-03-28 06:48:10|94603.3|94553.3|94603.3|94553.3|94606.8|94556.8|94601.9|94551.9|50
1648450100000|2022-03-28 06:48:20|94604.1|94554.1|94600.4|94550.4|94612.9|94554.3|94598.2|94538.9|32
1648450110000|2022-03-28 06:48:30|94601|94551|94600.8|94550.8|94605|94555|94600.7|94550.7|44
1648450120000|2022-03-28 06:48:40|94600.7|94550.7|94603.2|94553.2|94603.4|94553.4|94598.4|94548.4|36
1648450130000|2022-03-28 06:48:50|94603|94553|94675.5|94625.5|94676.5|94626.5|94602.4|94552.4|39
1648450140000|2022-03-28 06:49:00|94674.8|94624.8|94667.1|94617.1|94686.7|94624.8|94665.6|94602.5|45
1648450150000|2022-03-28 06:49:10|94666.7|94616.7|94660.6|94578.5|94679.7|94617.9|94643.5|94578|47
1648450160000|2022-03-28 06:49:20|94663.7|94576|94658.6|94608.6|94675|94608.6|94647.1|94570.2|68
1648450170000|2022-03-28 06:49:30|94659.3|94609.3|94669.8|94594|94684.4|94615|94654.5|94593.2|62
1648450180000|2022-03-28 06:49:40|94667|94596.8|94700.4|94611.8|94705.9|94638.5|94655.9|94596.8|54
1648450190000|2022-03-28 06:49:50|94699|94612.6|94694.5|94611|94707.7|94627.3|94671.6|94602.3|58
1648450200000|2022-03-28 06:50:00|94706.1|94615|94707.9|94630.2|94710.4|94644.7|94684.9|94615|49
1648450210000|2022-03-28 06:50:10|94694.1|94644.1|94696.3|94621.5|94712.8|94644.8|94680.5|94616.6|52
1648450220000|2022-03-28 06:50:20|94696.8|94644.5|94691.5|94641.5|94697.2|94647.2|94690.5|94640.5|43
1648450230000|2022-03-28 06:50:30|94691.4|94641.4|94720.7|94647.7|94731.8|94666.9|94691.1|94641.1|64
1648450240000|2022-03-28 06:50:40|94723.2|94644.6|94701.6|94624.9|94723.2|94652.6|94687.6|94624.4|68
1648450250000|2022-03-28 06:50:50|94700.8|94626.5|94682.5|94632.5|94703.7|94638.7|94677.1|94618.3|62
1648450260000|2022-03-28 06:51:00|94688.8|94618.5|94727.6|94677.6|94749.3|94681.5|94678.3|94618.5|51
1648450270000|2022-03-28 06:51:10|94728.1|94678.1|94718.9|94668.9|94747.9|94680.9|94717.9|94659.1|60
1648450280000|2022-03-28 06:51:20|94718.7|94668.7|94715.6|94641|94725.7|94668.7|94700.3|94635.6|57
1648450290000|2022-03-28 06:51:30|94713|94640.9|94734.5|94684.5|94742.7|94684.5|94698.2|94634.9|59
1648450300000|2022-03-28 06:51:40|94739.5|94689.5|94765.5|94688.2|94765.5|94707.5|94739.5|94688.2|74
1648450310000|2022-03-28 06:51:50|94763.4|94688.5|94753.5|94703.5|94765.9|94712.7|94747.9|94688.4|65
1648450320000|2022-03-28 06:52:00|94754.5|94704.5|94752.8|94702.8|94772.7|94705.5|94751.3|94688.6|35
1648450330000|2022-03-28 06:52:10|94756.2|94706.2|94780|94708.5|94829.2|94734.4|94756.2|94703.7|66
1648450340000|2022-03-28 06:52:20|94767.4|94717.4|94778.3|94701.9|94778.3|94719.1|94758|94698.9|46
1648450350000|2022-03-28 06:52:30|94778.4|94700.9|94764.2|94714.2|94779.9|94715.5|94760.6|94700.8|59
1648450360000|2022-03-28 06:52:40|94763.4|94713.4|94774.2|94724.2|94774.2|94724.2|94763|94713|42
1648450370000|2022-03-28 06:52:50|94773.8|94723.8|94772.5|94722.5|94774.7|94724.7|94767.5|94717.5|46
1648450380000|2022-03-28 06:53:00|94772.8|94722.8|94770.4|94720.4|94772.8|94722.8|94768.6|94718.6|48
1648450390000|2022-03-28 06:53:10|94770.2|94720.2|94771.8|94721.8|94772.3|94722.3|94763.8|94713.8|57
1648450400000|2022-03-28 06:53:20|94771.4|94721.4|94773.3|94723.3|94773.3|94723.3|94769.3|94719.3|58
1648450410000|2022-03-28 06:53:30|94772.6|94722.6|94790|94740|94790|94740|94772.6|94722.6|49
1648450420000|2022-03-28 06:53:40|94796.2|94746.2|94800.1|94719.6|94807.5|94750|94782.2|94718.2|67
1648450430000|2022-03-28 06:53:50|94797.2|94720.6|94791.1|94741.1|94821.3|94756.1|94788.8|94716.8|74
1648450440000|2022-03-28 06:54:00|94792.6|94742.6|94791.8|94741.8|94811.9|94747.7|94789.5|94729.9|34
1648450450000|2022-03-28 06:54:10|94793.3|94743.3|94800.9|94750.9|94806.8|94754.6|94790.3|94727.1|41
1648450460000|2022-03-28 06:54:20|94802.3|94752.3|94784.6|94734.6|94805.2|94755.2|94775.8|94725.8|49
1648450470000|2022-03-28 06:54:30|94783.8|94733.8|94778.1|94728.1|94785.5|94735.5|94776.5|94726.5|48
1648450480000|2022-03-28 06:54:40|94778.9|94728.9|94780.4|94730.4|94780.4|94730.4|94775.8|94725.8|42
1648450490000|2022-03-28 06:54:50|94780.3|94730.3|94790.5|94740.5|94793.8|94743.8|94780.3|94730.3|63
1648450500000|2022-03-28 06:55:00|94794.2|94744.2|94808.9|94758.9|94812.5|94762.5|94785.3|94735.3|60
1648450510000|2022-03-28 06:55:10|94809|94759|94807.4|94757.4|94810.7|94760.7|94797.8|94736.3|55
1648450520000|2022-03-28 06:55:20|94807|94757|94785.4|94735.4|94809.7|94757|94779.8|94728|57
1648450530000|2022-03-28 06:55:30|94784.7|94734.7|94812.3|94762.3|94824.5|94763.8|94782.3|94732.3|48
1648450540000|2022-03-28 06:55:40|94813.4|94763.4|94813.3|94763.3|94824.7|94765.3|94811.1|94754.1|52
1648450550000|2022-03-28 06:55:50|94813.8|94763.8|94814.8|94764.8|94817.1|94767.1|94807.9|94757.9|69
1648450560000|2022-03-28 06:56:00|94814|94764|94786.3|94708.9|94817.1|94764|94777.5|94708.4|75
1648450570000|2022-03-28 06:56:10|94785.8|94708.4|94794.1|94744.1|94812.7|94761|94763.4|94696.6|62
1648450580000|2022-03-28 06:56:20|94793.9|94743.9|94787.4|94737.4|94795.6|94745.6|94758|94691.9|55
1648450590000|2022-03-28 06:56:30|94808.4|94738.2|94819.3|94745|94836.5|94762|94794|94720.2|66
1648450600000|2022-03-28 06:56:40|94805.3|94755.3|94792|94742|94819.9|94756.9|94789.1|94735.1|72
1648450610000|2022-03-28 06:56:50|94791.2|94741.2|94779|94729|94801.3|94741.3|94779|94729|52
1648450620000|2022-03-28 06:57:00|94779.3|94729.3|94814.1|94764.1|94825.3|94765|94777.8|94716.4|65
1648450630000|2022-03-28 06:57:10|94814.4|94764.4|94802.6|94752.6|94831|94774.9|94802.6|94746.3|75
1648450640000|2022-03-28 06:57:20|94802|94752|94835.8|94763.5|94842.3|94780.4|94796.1|94746.1|72
1648450650000|2022-03-28 06:57:30|94835.7|94764.5|94852.2|94802.2|94859.9|94809.9|94820.6|94752.7|74
1648450660000|2022-03-28 06:57:40|94850.9|94800.9|94860.5|94810.5|94860.5|94810.5|94848.7|94798.7|65
1648450670000|2022-03-28 06:57:50|94858|94808|94848.1|94798.1|94858|94808|94843.9|94793.9|52
1648450680000|2022-03-28 06:58:00|94848.4|94798.4|94868.5|94818.5|94879.7|94829.7|94845.6|94795.6|66
1648450690000|2022-03-28 06:58:10|94868.8|94818.8|94883.6|94833.6|94900.8|94850.8|94868.4|94818.4|73
1648450700000|2022-03-28 06:58:20|94884.8|94834.8|94885.6|94835.6|94889.6|94839.6|94877.1|94827.1|73
1648450710000|2022-03-28 06:58:30|94884.2|94834.2|94841.6|94791.6|94884.9|94834.9|94832.4|94774.7|71
1648450720000|2022-03-28 06:58:40|94843.3|94793.3|94881.1|94831.1|94885.5|94835.5|94843.3|94775.5|74
1648450730000|2022-03-28 06:58:50|94880.4|94830.4|94910.6|94860.6|94913|94863|94879.1|94829.1|72
1648450740000|2022-03-28 06:59:00|94910.9|94860.9|94883.8|94833.8|94914|94864|94883.5|94833.5|70
1648450750000|2022-03-28 06:59:10|94884|94834|94915.8|94865.8|94919.6|94869.6|94880.6|94830.6|71
1648450760000|2022-03-28 06:59:20|94915.4|94865.4|94903|94853|94918.7|94866.5|94900.5|94848.2|57
1648450770000|2022-03-28 06:59:30|94903.7|94853.7|94908.7|94858.7|94908.9|94858.9|94899.4|94849.4|66
1648450780000|2022-03-28 06:59:40|94908.6|94858.6|94915.4|94865.4|94915.4|94865.4|94900.6|94850.6|69
1648450790000|2022-03-28 06:59:50|94921.2|94871.2|94925.2|94875.2|94925.9|94875.9|94918|94868|63
1648450800000|2022-03-28 07:00:00|94925.7|94875.7|94904.2|94854.2|94925.7|94875.7|94901.1|94851.1|74
1648450810000|2022-03-28 07:00:10|94904.5|94854.5|94882|94832|94909.8|94859.8|94878.2|94828.2|75
1648450820000|2022-03-28 07:00:20|94881.5|94831.5|94895.7|94845.7|94895.7|94845.7|94881.5|94831.5|76
1648450830000|2022-03-28 07:00:30|94896.2|94846.2|94920.1|94870.1|94920.1|94870.1|94891.3|94841.3|72
1648450840000|2022-03-28 07:00:40|94914.3|94864.3|94903.2|94853.2|94914.8|94864.8|94902.1|94852.1|65
1648450850000|2022-03-28 07:00:50|94903|94853|94908.3|94858.3|94917.9|94867.9|94901.9|94851.9|67
1648450860000|2022-03-28 07:01:00|94909.2|94859.2|94932.6|94882.6|94932.6|94882.6|94905|94855|65
1648450870000|2022-03-28 07:01:10|94934.7|94884.7|94955.7|94905.7|94974.1|94924.1|94934.6|94884.6|71
1648450880000|2022-03-28 07:01:20|94955.3|94905.3|94958.7|94908.7|94965.5|94915.5|94929.9|94879.9|65
1648450890000|2022-03-28 07:01:30|94958.4|94908.4|94970|94920|94976.9|94926.9|94958.4|94908.4|74
1648450900000|2022-03-28 07:01:40|94969.6|94919.6|94959.7|94909.7|94971.7|94921.7|94948.1|94898.1|78
1648450910000|2022-03-28 07:01:50|94960.1|94910.1|94978.8|94928.8|95011.8|94961.8|94959.9|94909.9|76
1648450920000|2022-03-28 07:02:00|94986.5|94936.5|94946.2|94896.2|94990|94940|94944.3|94894.3|77
1648450930000|2022-03-28 07:02:10|94946|94896|94940.7|94890.7|94960.4|94910.4|94932.9|94882.9|74
1648450940000|2022-03-28 07:02:20|94940.8|94890.8|94954|94904|94955.4|94905.4|94936.5|94886.5|73
1648450950000|2022-03-28 07:02:30|94953.5|94903.5|94905.1|94855.1|94954.3|94904.3|94904.8|94854.8|77
1648450960000|2022-03-28 07:02:40|94897.4|94847.4|94889.7|94839.7|94915.1|94854.9|94869.6|94795.2|75
1648450970000|2022-03-28 07:02:50|94890.6|94840.6|94874|94824|94898.7|94848.7|94871.6|94821.6|73
1648450980000|2022-03-28 07:03:00|94875.6|94825.6|94871.3|94821.3|94879.4|94829.4|94863.3|94813.3|62
1648450990000|2022-03-28 07:03:10|94874.4|94824.4|94878.3|94828.3|94885.2|94835.2|94870.8|94811.8|63
1648451000000|2022-03-28 07:03:20|94878.8|94828.8|94866.2|94816.2|94883.5|94833.5|94859|94809|58
1648451010000|2022-03-28 07:03:30|94866.9|94816.9|94863|94813|94866.9|94816.9|94856.8|94806.8|75
1648451020000|2022-03-28 07:03:40|94865.7|94815.7|94886.7|94836.7|94886.7|94836.7|94861.6|94811.6|64
1648451030000|2022-03-28 07:03:50|94887.3|94837.3|94882.3|94832.3|94893|94843|94877.5|94827.5|74
1648451040000|2022-03-28 07:04:00|94883.1|94833.1|94824.8|94774.8|94886.1|94836.1|94824|94764|71
1648451050000|2022-03-28 07:04:10|94829.6|94779.6|94819.1|94769.1|94845.2|94795.2|94817.7|94758.6|73
1648451060000|2022-03-28 07:04:20|94819|94769|94839.2|94789.2|94841.6|94791.6|94819|94769|69
1648451070000|2022-03-28 07:04:30|94839.1|94789.1|94831.7|94781.7|94842.1|94792.1|94830.5|94780.5|72
1648451080000|2022-03-28 07:04:40|94814.6|94764.6|94816.6|94766.6|94825.6|94775.6|94805.5|94755.5|70
1648451090000|2022-03-28 07:04:50|94816.8|94766.8|94810.4|94760.4|94820.6|94770.6|94805|94755|72
1648451100000|2022-03-28 07:05:00|94814.3|94764.3|94786.7|94736.7|94818.9|94768.9|94784.1|94734.1|75
1648451110000|2022-03-28 07:05:10|94787.4|94737.4|94778.4|94728.4|94790.7|94740.7|94777.5|94727.5|60
1648451120000|2022-03-28 07:05:20|94778.5|94728.5|94765|94715|94783.6|94733.6|94765|94715|64
1648451130000|2022-03-28 07:05:30|94764.4|94714.4|94743.9|94693.9|94767.4|94717.4|94742.5|94692.5|50
1648451140000|2022-03-28 07:05:40|94745.3|94695.3|94744.5|94694.5|94753.3|94703.3|94741.3|94691.3|68
1648451150000|2022-03-28 07:05:50|94741.4|94691.4|94726|94676|94743.1|94693.1|94718|94668|72
1648451160000|2022-03-28 07:06:00|94726.3|94676.3|94708|94658|94730.4|94680.4|94707.7|94657.7|73
1648451170000|2022-03-28 07:06:10|94707.6|94657.6|94691.5|94641.5|94707.6|94657.6|94689.4|94639.4|69
1648451180000|2022-03-28 07:06:20|94689.9|94639.9|94697.2|94647.2|94697.2|94647.2|94684.6|94634.6|67
1648451190000|2022-03-28 07:06:30|94697.6|94647.6|94708.9|94658.9|94710.3|94660.3|94697.5|94647.5|66
1648451200000|2022-03-28 07:06:40|94709.1|94659.1|94714.2|94664.2|94714.2|94664.2|94703.6|94653.6|55
1648451210000|2022-03-28 07:06:50|94712.7|94662.7|94714.3|94664.3|94716.9|94666.9|94711.2|94661.2|60
1648451220000|2022-03-28 07:07:00|94714.8|94664.8|94730|94680|94730|94680|94709.7|94659.7|66
1648451230000|2022-03-28 07:07:10|94729.8|94679.8|94721.2|94671.2|94735.3|94685.3|94719.6|94669.6|69
1648451240000|2022-03-28 07:07:20|94722.3|94672.3|94710.1|94660.1|94723.8|94673.8|94708.2|94658.2|60
1648451250000|2022-03-28 07:07:30|94710.4|94660.4|94689.5|94639.5|94711.3|94661.3|94689.5|94639.5|72
1648451260000|2022-03-28 07:07:40|94690.7|94640.7|94692.3|94642.3|94696.4|94646.4|94690.3|94640.3|60
1648451270000|2022-03-28 07:07:50|94692.9|94642.9|94699.8|94649.8|94701.8|94651.8|94688.3|94638.3|72
1648451280000|2022-03-28 07:08:00|94699.9|94649.9|94709.8|94659.8|94710.2|94660.2|94698.2|94648.2|73
1648451290000|2022-03-28 07:08:10|94709.9|94659.9|94712.5|94662.5|94714.8|94664.8|94708.6|94658.6|60
1648451300000|2022-03-28 07:08:20|94712.8|94662.8|94711.4|94661.4|94716.4|94666.4|94707.8|94657.8|71
1648451310000|2022-03-28 07:08:30|94711.7|94661.7|94710.3|94660.3|94713.5|94663.5|94706.5|94656.5|54
1648451320000|2022-03-28 07:08:40|94709.8|94659.8|94710|94660|94711.4|94661.4|94706.7|94656.7|59
1648451330000|2022-03-28 07:08:50|94710.1|94660.1|94712.4|94662.4|94714.8|94664.8|94709.6|94659.6|68
1648451340000|2022-03-28 07:09:00|94711.8|94661.8|94719|94669|94719.6|94669.6|94705.3|94655.3|75
1648451350000|2022-03-28 07:09:10|94719.9|94669.9|94717.5|94667.5|94723.4|94673.4|94715.3|94665.3|64
1648451360000|2022-03-28 07:09:20|94717.2|94667.2|94741.6|94691.6|94741.6|94691.6|94716.8|94666.8|66
1648451370000|2022-03-28 07:09:30|94741.9|94691.9|94748.3|94698.3|94748.3|94698.3|94736.8|94686.8|57
1648451380000|2022-03-28 07:09:40|94748.6|94698.6|94729.5|94679.5|94748.6|94698.6|94728.8|94678.8|69
1648451390000|2022-03-28 07:09:50|94729.7|94679.7|94732.6|94682.6|94732.6|94682.6|94723.9|94673.9|59
1648451400000|2022-03-28 07:10:00|94728.2|94678.2|94729.6|94679.6|94735.5|94685.5|94728.2|94678.2|59
1648451410000|2022-03-28 07:10:10|94731.9|94681.9|94749|94699|94749.7|94699.7|94729.8|94679.8|59
1648451420000|2022-03-28 07:10:20|94746.5|94696.5|94739.9|94714.9|94752.8|94715.6|94737.4|94694.1|55
1648451430000|2022-03-28 07:10:30|94739.8|94714.8|94768.9|94718.9|94773.4|94733.9|94739.8|94705.6|60
1648451440000|2022-03-28 07:10:40|94767.4|94717.4|94739.8|94714.8|94770.4|94720.4|94739|94701.2|60
1648451450000|2022-03-28 07:10:50|94739.9|94714.9|94741.5|94691.5|94753.6|94715.1|94735.6|94689.7|57
1648451460000|2022-03-28 07:11:00|94742.7|94692.7|94741.9|94691.9|94751|94711.6|94729.7|94690.6|57
1648451470000|2022-03-28 07:11:10|94741.4|94691.4|94733.9|94683.9|94743.3|94693.3|94733.7|94683.7|62
1648451480000|2022-03-28 07:11:20|94734.3|94684.3|94725.8|94675.8|94734.3|94684.3|94717.8|94667.8|67
1648451490000|2022-03-28 07:11:30|94726.8|94676.8|94733.4|94683.4|94739.1|94696|94716.6|94676.8|66
1648451500000|2022-03-28 07:11:40|94733.9|94683.9|94729.1|94679.1|94735.2|94685.2|94727|94677|48
1648451510000|2022-03-28 07:11:50|94729.5|94679.5|94736.2|94686.2|94736.2|94697.6|94720.4|94679.2|56
1648451520000|2022-03-28 07:12:00|94736.6|94686.6|94732.6|94682.6|94736.6|94686.6|94731.4|94681.4|58
1648451530000|2022-03-28 07:12:10|94732.2|94682.2|94742.5|94692.5|94743.7|94707.5|94732.2|94682.2|62
1648451540000|2022-03-28 07:12:20|94731.4|94706.4|94765.6|94715.6|94767.2|94724.9|94731.4|94697.1|68
1648451550000|2022-03-28 07:12:30|94767|94717|94775.2|94725.2|94779|94739.1|94762.6|94716.2|58
1648451560000|2022-03-28 07:12:40|94774.8|94724.8|94758.4|94708.4|94778.7|94738.8|94757.7|94707.7|53
1648451570000|2022-03-28 07:12:50|94756.8|94706.8|94756.4|94706.4|94758.3|94708.3|94752.1|94702.1|49
1648451580000|2022-03-28 07:13:00|94756.2|94706.2|94752.7|94702.7|94762.4|94712.4|94751.5|94701.5|51
1648451590000|2022-03-28 07:13:10|94753.1|94703.1|94748.2|94698.2|94753.5|94703.5|94745.8|94695.8|59
1648451600000|2022-03-28 07:13:20|94748|94698|94745.8|94695.8|94751.1|94701.1|94744.3|94694.3|47
1648451610000|2022-03-28 07:13:30|94745.7|94695.7|94750.6|94700.6|94753.4|94703.4|94745.7|94695.7|38
1648451620000|2022-03-28 07:13:40|94750.5|94700.5|94754.9|94704.9|94757.8|94707.8|94747.8|94697.8|55
1648451630000|2022-03-28 07:13:50|94754.8|94704.8|94758.3|94708.3|94763.3|94723.4|94747.4|94704.8|61
1648451640000|2022-03-28 07:14:00|94759.7|94709.7|94757.2|94707.2|94759.7|94716.7|94740.1|94702.1|58
1648451650000|2022-03-28 07:14:10|94756.8|94706.8|94764.6|94714.6|94765.5|94727.8|94748.2|94705.7|48
1648451660000|2022-03-28 07:14:20|94765.5|94715.5|94760.6|94710.6|94767.1|94730.8|94751.8|94707.8|56
1648451670000|2022-03-28 07:14:30|94763.2|94713.2|94760.2|94710.2|94764.2|94714.2|94759.3|94709.3|37
1648451680000|2022-03-28 07:14:40|94759.1|94709.1|94766|94716|94766.5|94716.5|94758.9|94708.9|51
1648451690000|2022-03-28 07:14:50|94765.9|94715.9|94762.3|94712.3|94767.4|94717.4|94758.8|94708.8|42
1648451700000|2022-03-28 07:15:00|94762.2|94712.2|94773.2|94723.2|94773.2|94732.2|94756.5|94707.2|70
1648451710000|2022-03-28 07:15:10|94773.4|94723.4|94773|94723|94777.6|94727.6|94771.6|94721.6|60
1648451720000|2022-03-28 07:15:20|94773.4|94723.4|94773.6|94723.6|94775.8|94725.8|94770.9|94720.9|45
1648451730000|2022-03-28 07:15:30|94773.7|94723.7|94767.2|94717.2|94774.4|94724.4|94767.2|94717.2|62
1648451740000|2022-03-28 07:15:40|94766.5|94716.5|94751|94726|94766.8|94727.5|94749.8|94710.4|47
1648451750000|2022-03-28 07:15:50|94750.2|94725.2|94761.6|94711.6|94763.9|94727.5|94750.2|94709.8|50
1648451760000|2022-03-28 07:16:00|94764.9|94714.9|94772.4|94722.4|94773.5|94731.1|94751.8|94714.9|46
1648451770000|2022-03-28 07:16:10|94772.8|94722.8|94765.6|94715.6|94772.8|94730.1|94753.4|94713.1|54
1648451780000|2022-03-28 07:16:20|94765.4|94715.4|94758.4|94708.4|94766|94724.9|94749.9|94706.4|60
1648451790000|2022-03-28 07:16:30|94758.7|94708.7|94755.9|94705.9|94759.8|94709.8|94755.6|94705.6|57
1648451800000|2022-03-28 07:16:40|94755.5|94705.5|94756.9|94706.9|94759.5|94723.6|94743.2|94704.5|51
1648451810000|2022-03-28 07:16:50|94741.5|94716.5|94754|94704|94758.3|94719.5|94741.5|94702.7|54
1648451820000|2022-03-28 07:17:00|94754.1|94704.1|94762.7|94712.7|94763.1|94713.1|94754.1|94704.1|48
1648451830000|2022-03-28 07:17:10|94762.2|94712.2|94762.1|94712.1|94762.9|94712.9|94761|94711|44
1648451840000|2022-03-28 07:17:20|94761.7|94711.7|94763|94713|94763.3|94713.3|94760.5|94710.5|32
1648451850000|2022-03-28 07:17:30|94763.5|94713.5|94763.7|94713.7|94765.5|94715.5|94762.1|94712.1|48
1648451860000|2022-03-28 07:17:40|94763|94713|94753.8|94728.8|94765.6|94729.7|94753.5|94710|51
1648451870000|2022-03-28 07:17:50|94753.1|94728.1|94759.7|94709.7|94762|94729.1|94748.9|94708.1|56
1648451880000|2022-03-28 07:18:00|94759.3|94709.3|94760.9|94710.9|94762.1|94712.1|94757.8|94707.8|48
1648451890000|2022-03-28 07:18:10|94761.1|94711.1|94739.7|94714.7|94761.1|94718.2|94739.6|94703.4|40
1648451900000|2022-03-28 07:18:20|94737.7|94712.7|94741.7|94716.7|94741.7|94716.7|94737.7|94712.7|39
1648451910000|2022-03-28 07:18:30|94742.6|94717.6|94751.2|94701.2|94751.9|94717.6|94739.2|94698.4|42
1648451920000|2022-03-28 07:18:40|94751.3|94701.3|94750.3|94700.3|94752.2|94713.4|94734.5|94697.8|50
1648451930000|2022-03-28 07:18:50|94750.5|94700.5|94751.3|94701.3|94751.5|94701.5|94750.2|94700.2|27
1648451940000|2022-03-28 07:19:00|94751.2|94701.2|94737.7|94712.7|94751.8|94714.3|94737.7|94700.9|37
1648451950000|2022-03-28 07:19:10|94737.8|94712.8|94756.1|94706.1|94757.8|94721.5|94737.8|94702.9|53
1648451960000|2022-03-28 07:19:20|94757.2|94707.2|94755.6|94705.6|94759.3|94709.3|94754.2|94704.2|43
1648451970000|2022-03-28 07:19:30|94755.7|94705.7|94751.2|94726.2|94763.2|94726.3|94750|94705.5|46
1648451980000|2022-03-28 07:19:40|94752.5|94727.5|94757.3|94707.3|94759.3|94727.6|94746.8|94705.1|51
1648451990000|2022-03-28 07:19:50|94757.8|94707.8|94757.9|94707.9|94760.5|94721.9|94744.4|94705.6|53
1648452000000|2022-03-28 07:20:00|94757.8|94707.8|94758.2|94708.2|94758.4|94708.4|94755.5|94705.5|56
1648452010000|2022-03-28 07:20:10|94758.3|94708.3|94753.9|94703.9|94759.3|94709.3|94753.7|94703.7|50
1648452020000|2022-03-28 07:20:20|94753.6|94703.6|94754.9|94704.9|94755.8|94705.8|94753.4|94703.4|50
1648452030000|2022-03-28 07:20:30|94755.1|94705.1|94764.5|94714.5|94767.8|94726.1|94748.4|94704.4|63
1648452040000|2022-03-28 07:20:40|94764.7|94714.7|94763.6|94713.6|94768.1|94718.1|94763.2|94713.2|65
1648452050000|2022-03-28 07:20:50|94764.6|94714.6|94759.9|94709.9|94766.8|94716.8|94757|94707|51
1648452060000|2022-03-28 07:21:00|94760.1|94710.1|94737.3|94712.3|94760.2|94715.4|94736.5|94700.6|59
1648452070000|2022-03-28 07:21:10|94736.7|94711.7|94746.4|94721.4|94761.9|94725.3|94735.8|94709.8|54
1648452080000|2022-03-28 07:21:20|94745.9|94720.9|94745.5|94720.5|94746.6|94721.6|94744.9|94719.9|45
1648452090000|2022-03-28 07:21:30|94745.6|94720.6|94740|94715|94757.5|94730.2|94740|94704.1|42
1648452100000|2022-03-28 07:21:40|94740.5|94715.5|94748.2|94698.2|94753.5|94717.5|94738.4|94698.2|64
1648452110000|2022-03-28 07:21:50|94748.5|94698.5|94739.2|94689.2|94749.4|94712|94734|94688.8|50
1648452120000|2022-03-28 07:22:00|94739|94689|94736.7|94686.7|94739|94701.3|94724.3|94685.6|40
1648452130000|2022-03-28 07:22:10|94736.8|94686.8|94730.9|94680.9|94736.9|94686.9|94730.3|94680.3|38
1648452140000|2022-03-28 07:22:20|94731.4|94681.4|94725.5|94675.5|94733|94683|94721.6|94671.6|58
1648452150000|2022-03-28 07:22:30|94724.9|94674.9|94709.8|94684.8|94729.4|94684.8|94708.9|94670.8|55
1648452160000|2022-03-28 07:22:40|94709.9|94684.9|94718.2|94668.2|94721.2|94684.9|94704.4|94667.7|42
1648452170000|2022-03-28 07:22:50|94718.3|94668.3|94691.2|94641.2|94718.9|94668.9|94690.4|94640.4|54
1648452180000|2022-03-28 07:23:00|94691.1|94641.1|94683.1|94633.1|94692.7|94642.7|94682.3|94632.3|48
1648452190000|2022-03-28 07:23:10|94682.9|94632.9|94662.6|94637.6|94682.9|94638.2|94662.5|94625.1|44
1648452200000|2022-03-28 07:23:20|94662.7|94637.7|94683|94633|94683.5|94639.7|94662|94629.4|47
1648452210000|2022-03-28 07:23:30|94683.5|94633.5|94678|94628|94685.2|94646.5|94671.4|94627.5|26
1648452220000|2022-03-28 07:23:40|94678.5|94628.5|94679.2|94629.2|94680.5|94630.5|94678.5|94628.5|34
1648452230000|2022-03-28 07:23:50|94679.5|94629.5|94676.4|94626.4|94680.2|94630.2|94673.6|94623.6|35
1648452240000|2022-03-28 07:24:00|94677.6|94627.6|94666.3|94616.3|94678.3|94628.3|94664.7|94614.7|54
1648452250000|2022-03-28 07:24:10|94666.1|94616.1|94666|94616|94666.6|94616.6|94661.9|94611.9|47
1648452260000|2022-03-28 07:24:20|94666.5|94616.5|94665.8|94615.8|94668.9|94618.9|94665.3|94615.3|32
1648452270000|2022-03-28 07:24:30|94666.1|94616.1|94632.1|94582.1|94666.3|94616.3|94630.7|94580.7|42
1648452280000|2022-03-28 07:24:40|94632.2|94582.2|94631.2|94581.2|94633.5|94583.5|94630.2|94580.2|47
1648452290000|2022-03-28 07:24:50|94630.1|94580.1|94627.7|94577.7|94631.3|94593.2|94617.6|94577.6|55
1648452300000|2022-03-28 07:25:00|94629.2|94579.2|94636.1|94586.1|94643.9|94593.9|94629.2|94579.2|64
1648452310000|2022-03-28 07:25:10|94636.3|94586.3|94624.6|94574.6|94636.3|94586.3|94624.6|94574.6|64
1648452320000|2022-03-28 07:25:20|94625|94575|94637.5|94587.5|94638.9|94588.9|94619.5|94569.5|64
1648452330000|2022-03-28 07:25:30|94637.7|94587.7|94638.6|94588.6|94639.4|94589.4|94637|94587|38
1648452340000|2022-03-28 07:25:40|94638.3|94588.3|94633.2|94583.2|94638.6|94588.6|94632.7|94582.7|45
1648452350000|2022-03-28 07:25:50|94632.7|94582.7|94630.5|94580.5|94633.6|94583.6|94629.6|94579.6|44
1648452360000|2022-03-28 07:26:00|94630.8|94580.8|94657.9|94607.9|94659.5|94609.5|94629.5|94579.5|51
1648452370000|2022-03-28 07:26:10|94658.5|94608.5|94648.4|94598.4|94659.4|94609.4|94647.1|94597.1|71
1648452380000|2022-03-28 07:26:20|94647.8|94597.8|94635.1|94585.1|94647.8|94597.8|94629.1|94579.1|54
1648452390000|2022-03-28 07:26:30|94632.1|94582.1|94634|94584|94634.5|94584.5|94629.2|94579.2|61
1648452400000|2022-03-28 07:26:40|94634.7|94584.7|94632.4|94582.4|94635|94585|94629.4|94579.4|64
1648452410000|2022-03-28 07:26:50|94632.7|94582.7|94634.6|94584.6|94637.1|94587.1|94632.7|94582.7|63
1648452420000|2022-03-28 07:27:00|94635.2|94585.2|94648.6|94598.6|94648.6|94598.6|94632.1|94582.1|71
1648452430000|2022-03-28 07:27:10|94648.5|94598.5|94656.2|94606.2|94658.6|94608.6|94645.7|94595.7|73
1648452440000|2022-03-28 07:27:20|94655.4|94605.4|94654.5|94604.5|94656.2|94606.2|94652.8|94602.8|57
1648452450000|2022-03-28 07:27:30|94655.3|94605.3|94651.1|94601.1|94655.8|94605.8|94651.1|94601.1|48
1648452460000|2022-03-28 07:27:40|94651.3|94601.3|94649|94599|94651.4|94601.4|94647.9|94597.9|50
1648452470000|2022-03-28 07:27:50|94648.9|94598.9|94641|94591|94648.9|94598.9|94639.3|94589.3|61
1648452480000|2022-03-28 07:28:00|94641.6|94591.6|94631.9|94581.9|94641.6|94591.6|94626.3|94576.3|63
1648452490000|2022-03-28 07:28:10|94631.8|94581.8|94635.6|94585.6|94635.6|94585.6|94626.9|94576.9|51
1648452500000|2022-03-28 07:28:20|94635.9|94585.9|94632.5|94582.5|94635.9|94594.8|94617.2|94581.3|39
1648452510000|2022-03-28 07:28:30|94633.4|94583.4|94634.5|94584.5|94636.7|94586.7|94633.3|94583.3|46
1648452520000|2022-03-28 07:28:40|94635.1|94585.1|94624.9|94599.9|94635.3|94600|94619.1|94584.2|44
1648452530000|2022-03-28 07:28:50|94625|94600|94622.2|94597.2|94625|94600|94622|94597|23
1648452540000|2022-03-28 07:29:00|94621.9|94596.9|94630.9|94580.9|94638.3|94597.4|94617.5|94579.5|63
1648452550000|2022-03-28 07:29:10|94629.9|94579.9|94625.8|94575.8|94632.5|94582.5|94622.6|94572.6|68
1648452560000|2022-03-28 07:29:20|94626.1|94576.1|94635.4|94585.4|94636.5|94586.5|94626.1|94576.1|69
1648452570000|2022-03-28 07:29:30|94635.8|94585.8|94636.6|94586.6|94638.1|94588.1|94628.4|94578.4|66
1648452580000|2022-03-28 07:29:40|94636.2|94586.2|94621.1|94571.1|94636.7|94586.7|94620|94570|48
1648452590000|2022-03-28 07:29:50|94622.9|94572.9|94635.5|94585.5|94637.9|94587.9|94622.9|94572.9|68
1648452600000|2022-03-28 07:30:00|94635.4|94585.4|94631.9|94581.9|94637.2|94587.2|94631.4|94581.4|50
1648452610000|2022-03-28 07:30:10|94632.2|94582.2|94644.6|94594.6|94645.4|94595.4|94632|94582|54
1648452620000|2022-03-28 07:30:20|94644|94594|94646.7|94596.7|94650.5|94600.5|94643|94593|61
1648452630000|2022-03-28 07:30:30|94646.4|94596.4|94642.9|94592.9|94646.4|94596.4|94641.4|94591.4|38
1648452640000|2022-03-28 07:30:40|94643.2|94593.2|94646|94596|94648.6|94598.6|94642.1|94592.1|39
1648452650000|2022-03-28 07:30:50|94646.1|94596.1|94640|94590|94646.2|94596.2|94638.9|94588.9|33
1648452660000|2022-03-28 07:31:00|94639.2|94589.2|94646.1|94596.1|94646.1|94596.1|94638.6|94588.6|34
1648452670000|2022-03-28 07:31:10|94646|94596|94651.7|94601.7|94651.9|94601.9|94644.3|94594.3|31
1648452680000|2022-03-28 07:31:20|94651.8|94601.8|94644.2|94594.2|94651.8|94601.8|94641.3|94591.3|41
1648452690000|2022-03-28 07:31:30|94645.3|94595.3|94646.7|94596.7|94648.3|94598.3|94644.7|94594.7|32
1648452700000|2022-03-28 07:31:40|94646.6|94596.6|94648.2|94598.2|94650.6|94611.7|94635.9|94594.7|40
1648452710000|2022-03-28 07:31:50|94648.6|94598.6|94654.6|94604.6|94654.6|94613.9|94637.2|94594.9|37
1648452720000|2022-03-28 07:32:00|94654.2|94604.2|94648|94598|94654.2|94604.2|94647|94597|45
1648452730000|2022-03-28 07:32:10|94648.7|94598.7|94649.6|94599.6|94651.2|94601.2|94647|94597|39
1648452740000|2022-03-28 07:32:20|94649.4|94599.4|94658.9|94608.9|94662.8|94612.8|94648.8|94598.8|50
1648452750000|2022-03-28 07:32:30|94659|94609|94659.6|94609.6|94662.4|94612.4|94656.1|94606.1|47
1648452760000|2022-03-28 07:32:40|94659.5|94609.5|94653.7|94603.7|94659.6|94617.4|94642.4|94602.2|49
1648452770000|2022-03-28 07:32:50|94653.6|94603.6|94648.9|94623.9|94662.5|94624.1|94645.1|94601.2|44
1648452780000|2022-03-28 07:33:00|94648.8|94623.8|94627|94577|94663|94624.7|94627|94577|60
1648452790000|2022-03-28 07:33:10|94624.6|94574.6|94617.9|94567.9|94624.9|94574.9|94615.5|94565.5|66
1648452800000|2022-03-28 07:33:20|94618.2|94568.2|94606.9|94556.9|94621.7|94571.7|94605.7|94555.7|64
1648452810000|2022-03-28 07:33:30|94607.6|94557.6|94607.9|94557.9|94609.3|94559.3|94602.1|94552.1|59
1648452820000|2022-03-28 07:33:40|94608.5|94558.5|94568.4|94518.4|94608.7|94558.7|94568.4|94518.4|52
1648452830000|2022-03-28 07:33:50|94571|94521|94592.4|94542.4|94592.4|94542.4|94571|94521|61
1648452840000|2022-03-28 07:34:00|94590.3|94540.3|94595.9|94545.9|94602.4|94552.4|94590.3|94540.3|63
1648452850000|2022-03-28 07:34:10|94596.7|94546.7|94590.9|94540.9|94599.9|94549.9|94590.9|94540.9|58
1648452860000|2022-03-28 07:34:20|94590.7|94540.7|94591.9|94541.9|94594.6|94544.6|94590.4|94540.4|34
1648452870000|2022-03-28 07:34:30|94592.2|94542.2|94585.1|94535.1|94592.4|94542.4|94584.7|94534.7|37
1648452880000|2022-03-28 07:34:40|94584.4|94534.4|94580|94530|94584.4|94534.4|94578.6|94528.6|39
1648452890000|2022-03-28 07:34:50|94581.1|94531.1|94573.6|94523.6|94585|94535|94572.8|94522.8|50
1648452900000|2022-03-28 07:35:00|94573.3|94523.3|94557.9|94507.9|94574.4|94524.4|94556.8|94506.8|63
1648452910000|2022-03-28 07:35:10|94557.1|94507.1|94562.8|94512.8|94563.2|94513.2|94556.1|94506.1|54
1648452920000|2022-03-28 07:35:20|94562.9|94512.9|94570|94520|94572.2|94522.2|94562.9|94512.9|48
1648452930000|2022-03-28 07:35:30|94570.1|94520.1|94569.2|94519.2|94572.2|94522.2|94569|94519|37
1648452940000|2022-03-28 07:35:40|94569|94519|94579.8|94529.8|94580.5|94530.5|94567.3|94517.3|39
1648452950000|2022-03-28 07:35:50|94579.3|94529.3|94584.6|94534.6|94584.6|94534.6|94577.8|94527.8|31
1648452960000|2022-03-28 07:36:00|94584.9|94534.9|94581.3|94531.3|94588|94538|94580.8|94530.8|42
1648452970000|2022-03-28 07:36:10|94581.4|94531.4|94577.5|94527.5|94581.5|94531.5|94575.7|94525.7|31
1648452980000|2022-03-28 07:36:20|94577.3|94527.3|94575.1|94525.1|94577.5|94527.5|94574.5|94524.5|55
1648452990000|2022-03-28 07:36:30|94575|94525|94574.6|94524.6|94576.4|94526.4|94573.8|94523.8|49
1648453000000|2022-03-28 07:36:40|94574.8|94524.8|94573.8|94523.8|94577.7|94527.7|94571.1|94521.1|59
1648453010000|2022-03-28 07:36:50|94574.5|94524.5|94572.7|94522.7|94574.7|94524.7|94569.2|94519.2|55
1648453020000|2022-03-28 07:37:00|94573|94523|94570.4|94520.4|94574.8|94538.4|94555.7|94517.9|59
1648453030000|2022-03-28 07:37:10|94570.1|94520.1|94564.4|94514.4|94570.6|94520.6|94562.8|94512.8|49
1648453040000|2022-03-28 07:37:20|94564.3|94514.3|94573.7|94523.7|94573.7|94523.7|94563.7|94513.7|40
1648453050000|2022-03-28 07:37:30|94574.6|94524.6|94572.1|94522.1|94574.6|94524.6|94569|94519|40
1648453060000|2022-03-28 07:37:40|94572|94522|94567.8|94517.8|94572.2|94522.2|94567.8|94517.8|34
1648453070000|2022-03-28 07:37:50|94567.9|94517.9|94564.5|94514.5|94568.1|94518.1|94564|94514|51
1648453080000|2022-03-28 07:38:00|94562.5|94512.5|94555.7|94505.7|94565|94515|94555.7|94505.7|56
1648453090000|2022-03-28 07:38:10|94555.4|94505.4|94558.7|94508.7|94562.7|94512.7|94555.4|94505.4|52
1648453100000|2022-03-28 07:38:20|94559.7|94509.7|94573.9|94523.9|94573.9|94531.3|94554.5|94508.8|42
1648453110000|2022-03-28 07:38:30|94572.5|94522.5|94593.7|94543.7|94601.1|94551.1|94570.2|94522.5|56
1648453120000|2022-03-28 07:38:40|94593.1|94543.1|94583.1|94533.1|94596.4|94546.4|94583|94533|36
1648453130000|2022-03-28 07:38:50|94582.9|94532.9|94587.1|94537.1|94589.3|94539.3|94580.9|94530.9|61
1648453140000|2022-03-28 07:39:00|94587.3|94537.3|94589.2|94539.2|94596.2|94546.2|94586.7|94536.7|63
1648453150000|2022-03-28 07:39:10|94584.4|94534.4|94586.2|94536.2|94589.3|94539.3|94581|94531|46
1648453160000|2022-03-28 07:39:20|94585.8|94535.8|94584.2|94534.2|94586.9|94536.9|94582.9|94532.9|55
1648453170000|2022-03-28 07:39:30|94584.4|94534.4|94576.3|94526.3|94584.5|94534.5|94576|94526|48
1648453180000|2022-03-28 07:39:40|94574.8|94524.8|94577.5|94527.5|94577.5|94527.5|94567.7|94517.7|59
1648453190000|2022-03-28 07:39:50|94577.2|94527.2|94578.9|94528.9|94579.8|94529.8|94575.8|94525.8|35
1648453200000|2022-03-28 07:40:00|94579.1|94529.1|94585.2|94535.2|94586.2|94536.2|94578.3|94528.3|44
1648453210000|2022-03-28 07:40:10|94585.4|94535.4|94587.1|94537.1|94588.8|94538.8|94581.2|94531.2|52
1648453220000|2022-03-28 07:40:20|94586.9|94536.9|94589.9|94539.9|94590.2|94540.2|94584.4|94534.4|47
1648453230000|2022-03-28 07:40:30|94589.6|94539.6|94593.9|94543.9|94593.9|94543.9|94587.9|94537.9|39
1648453240000|2022-03-28 07:40:40|94593.8|94543.8|94601.3|94551.3|94602.9|94552.9|94589.7|94539.7|55
1648453250000|2022-03-28 07:40:50|94601.2|94551.2|94618.4|94568.4|94629.9|94579.9|94600|94550|61
1648453260000|2022-03-28 07:41:00|94618.5|94568.5|94628.1|94578.1|94629.4|94579.4|94618.5|94568.5|51
1648453270000|2022-03-28 07:41:10|94626.8|94576.8|94631.3|94581.3|94632.7|94582.7|94624.7|94574.7|40
1648453280000|2022-03-28 07:41:20|94630.7|94580.7|94615.4|94565.4|94630.7|94584.3|94601.6|94564|62
1648453290000|2022-03-28 07:41:30|94614.6|94564.6|94618.4|94568.4|94624.1|94574.1|94613.7|94563.7|62
1648453300000|2022-03-28 07:41:40|94618.5|94568.5|94624.3|94574.3|94624.3|94583.6|94605.8|94567.6|47
1648453310000|2022-03-28 07:41:50|94623.4|94573.4|94623.8|94573.8|94631.9|94581.9|94620.5|94570.5|55
1648453320000|2022-03-28 07:42:00|94623.4|94573.4|94627.9|94577.9|94628.5|94578.5|94620.6|94570.6|55
1648453330000|2022-03-28 07:42:10|94627.7|94577.7|94626.8|94576.8|94631.2|94581.2|94624.2|94574.2|48
1648453340000|2022-03-28 07:42:20|94626.7|94576.7|94627.2|94577.2|94629.5|94579.5|94626.2|94576.2|49
1648453350000|2022-03-28 07:42:30|94626.3|94576.3|94631.5|94581.5|94631.8|94581.8|94623.1|94573.1|46
1648453360000|2022-03-28 07:42:40|94631.3|94581.3|94626.7|94576.7|94631.4|94581.4|94626.6|94576.6|31
1648453370000|2022-03-28 07:42:50|94626.6|94576.6|94624.3|94574.3|94627.8|94577.8|94623.5|94573.5|38
1648453380000|2022-03-28 07:43:00|94625.8|94575.8|94625.6|94575.6|94629.2|94579.2|94618|94568|58
1648453390000|2022-03-28 07:43:10|94625.2|94575.2|94630|94580|94630.4|94580.4|94624.6|94574.6|58
1648453400000|2022-03-28 07:43:20|94629.7|94579.7|94633.1|94583.1|94633.3|94583.3|94627.4|94577.4|51
1648453410000|2022-03-28 07:43:30|94633|94583|94630.1|94580.1|94634.6|94584.6|94629.9|94579.9|42
1648453420000|2022-03-28 07:43:40|94630.5|94580.5|94627.5|94577.5|94630.8|94580.8|94626.1|94576.1|37
1648453430000|2022-03-28 07:43:50|94628.1|94578.1|94609.8|94584.8|94628.9|94584.8|94609.3|94573.2|50
1648453440000|2022-03-28 07:44:00|94623|94573|94618.4|94568.4|94624.6|94574.6|94618.4|94568.4|43
1648453450000|2022-03-28 07:44:10|94619.6|94569.6|94625.6|94575.6|94626.3|94576.3|94617.8|94567.8|53
1648453460000|2022-03-28 07:44:20|94626.8|94576.8|94632.9|94582.9|94635.6|94585.6|94625.7|94575.7|44
1648453470000|2022-03-28 07:44:30|94632.6|94582.6|94639.1|94589.1|94641.3|94601.7|94624.9|94581.9|46
1648453480000|2022-03-28 07:44:40|94639|94589|94651.3|94601.3|94653.7|94612.7|94625.2|94586.5|65
1648453490000|2022-03-28 07:44:50|94650.8|94600.8|94655.5|94605.5|94661.1|94611.1|94649.7|94599.7|61
1648453500000|2022-03-28 07:45:00|94654.2|94604.2|94659.3|94609.3|94660.4|94610.4|94652.6|94602.6|64
1648453510000|2022-03-28 07:45:10|94659.6|94609.6|94652|94602|94661.6|94611.6|94651.1|94601.1|56
1648453520000|2022-03-28 07:45:20|94651.8|94601.8|94653.1|94603.1|94656.3|94606.3|94650.6|94600.6|41
1648453530000|2022-03-28 07:45:30|94652.6|94602.6|94669.8|94619.8|94669.8|94619.8|94652|94602|59
1648453540000|2022-03-28 07:45:40|94670.9|94620.9|94667.4|94617.4|94670.9|94624.6|94649.6|94612.1|51
1648453550000|2022-03-28 07:45:50|94667.1|94617.1|94665.9|94615.9|94670.8|94620.8|94665|94615|44
1648453560000|2022-03-28 07:46:00|94667.4|94617.4|94670.6|94620.6|94673.5|94623.5|94664.5|94614.5|50
1648453570000|2022-03-28 07:46:10|94669.6|94619.6|94667|94617|94670.8|94620.8|94666.5|94616.5|57
1648453580000|2022-03-28 07:46:20|94667.5|94617.5|94672.9|94622.9|94674.2|94624.2|94665.9|94615.9|44
1648453590000|2022-03-28 07:46:30|94674.2|94624.2|94673|94623|94675.6|94625.6|94669.3|94619.3|51
1648453600000|2022-03-28 07:46:40|94671.3|94621.3|94670.6|94620.6|94672.8|94622.8|94666.6|94616.6|51
1648453610000|2022-03-28 07:46:50|94671|94621|94670.8|94620.8|94671.8|94621.8|94668.1|94618.1|42
1648453620000|2022-03-28 07:47:00|94670.7|94620.7|94668.2|94618.2|94671.2|94621.2|94668.1|94618.1|36
1648453630000|2022-03-28 07:47:10|94668.5|94618.5|94664|94614|94668.5|94626.3|94650|94613.3|34
1648453640000|2022-03-28 07:47:20|94663.8|94613.8|94665.1|94615.1|94665.1|94615.1|94662|94612|32
1648453650000|2022-03-28 07:47:30|94665.2|94615.2|94659.5|94634.5|94671.9|94634.5|94655.3|94615|44
1648453660000|2022-03-28 07:47:40|94658.3|94633.3|94692.7|94642.7|94692.7|94655.4|94658.3|94620.8|57
1648453670000|2022-03-28 07:47:50|94773.2|94657.2|94728.2|94678.2|94776.6|94678.2|94712.3|94653.7|53
1648453680000|2022-03-28 07:48:00|94728.4|94678.4|94722.1|94672.1|94732.7|94682.7|94722.1|94672.1|56
1648453690000|2022-03-28 07:48:10|94722.3|94672.3|94721.8|94671.8|94724.1|94674.1|94720.5|94670.5|48
1648453700000|2022-03-28 07:48:20|94721.5|94671.5|94714|94664|94722.1|94672.1|94714|94664|44
1648453710000|2022-03-28 07:48:30|94713.8|94663.8|94730|94680|94732.8|94682.8|94713.7|94663.7|56
1648453720000|2022-03-28 07:48:40|94729.7|94679.7|94730.9|94680.9|94731.2|94681.2|94726.5|94676.5|44
1648453730000|2022-03-28 07:48:50|94729.9|94679.9|94729.2|94679.2|94731.3|94681.3|94728.8|94678.8|33
1648453740000|2022-03-28 07:49:00|94729.6|94679.6|94749.9|94699.9|94754.7|94704.7|94727.6|94677.6|48
1648453750000|2022-03-28 07:49:10|94750.3|94700.3|94755.6|94705.6|94757.9|94707.9|94750.3|94700.3|42
1648453760000|2022-03-28 07:49:20|94755.4|94705.4|94756.8|94706.8|94757.5|94707.5|94755.2|94705.2|32
1648453770000|2022-03-28 07:49:30|94757.6|94707.6|94762.4|94712.4|94766.4|94716.4|94756.6|94706.6|47
1648453780000|2022-03-28 07:49:40|94762.1|94712.1|94770.1|94720.1|94772.5|94722.5|94761.7|94711.7|48
1648453790000|2022-03-28 07:49:50|94770|94720|94768.3|94718.3|94770.6|94720.6|94768.1|94718.1|36
1648453800000|2022-03-28 07:50:00|94768.4|94718.4|94766|94716|94772.5|94722.5|94766|94716|46
1648453810000|2022-03-28 07:50:10|94767.1|94717.1|94760|94710|94769.8|94720.3|94745.3|94703|48
1648453820000|2022-03-28 07:50:20|94747|94722|94752.8|94702.8|94754.7|94722|94739.8|94701.2|39
1648453830000|2022-03-28 07:50:30|94752.6|94702.6|94756.7|94706.7|94760.2|94723.1|94746|94700.6|49
1648453840000|2022-03-28 07:50:40|94756.5|94706.5|94740|94690|94756.6|94706.6|94725.8|94686.2|35
1648453850000|2022-03-28 07:50:50|94740.5|94690.5|94747.5|94697.5|94750.7|94713.4|94736.2|94689.6|57
1648453860000|2022-03-28 07:51:00|94746|94696|94736.3|94686.3|94746|94708.5|94723.3|94683.8|61
1648453870000|2022-03-28 07:51:10|94735.8|94685.8|94733.6|94683.6|94737|94687|94733.4|94683.4|31
1648453880000|2022-03-28 07:51:20|94733.8|94683.8|94727.8|94677.8|94733.8|94690.2|94713.3|94673.8|49
1648453890000|2022-03-28 07:51:30|94728|94678|94724.3|94674.3|94728.4|94678.4|94724.3|94674.3|43
1648453900000|2022-03-28 07:51:40|94724.5|94674.5|94719.7|94694.7|94730.8|94695.8|94718|94671.2|57
1648453910000|2022-03-28 07:51:50|94731|94681|94730.5|94680.5|94732.7|94682.7|94730|94680|35
1648453920000|2022-03-28 07:52:00|94730.2|94680.2|94699|94674|94730.2|94680.2|94699|94664.3|58
1648453930000|2022-03-28 07:52:10|94711.4|94661.4|94704.2|94654.2|94711.4|94661.4|94700.8|94650.8|53
1648453940000|2022-03-28 07:52:20|94704.5|94654.5|94694.6|94644.6|94706.5|94656.5|94693.4|94643.4|48
1648453950000|2022-03-28 07:52:30|94695.5|94645.5|94713.8|94663.8|94714.9|94665.5|94690|94644.3|47
1648453960000|2022-03-28 07:52:40|94714.3|94664.3|94717.4|94667.4|94718.6|94668.6|94714|94664|42
1648453970000|2022-03-28 07:52:50|94715.6|94665.6|94716.6|94666.6|94719.1|94669.1|94715.2|94665.2|36
1648453980000|2022-03-28 07:53:00|94716.7|94666.7|94717|94667|94717.6|94667.6|94713.6|94663.6|41
1648453990000|2022-03-28 07:53:10|94717.3|94667.3|94708.3|94658.3|94717.4|94673.1|94695.1|94657.3|33
1648454000000|2022-03-28 07:53:20|94708|94658|94705.9|94655.9|94708.9|94672.1|94694.9|94650.1|52
1648454010000|2022-03-28 07:53:30|94705.3|94655.3|94699.9|94649.9|94706.7|94668.4|94693.4|94649.3|58
1648454020000|2022-03-28 07:53:40|94699.6|94649.6|94696.5|94646.5|94702.7|94658.3|94682.1|94643.2|66
1648454030000|2022-03-28 07:53:50|94696.2|94646.2|94690.9|94640.9|94704.8|94665|94683.7|94638.7|64
1648454040000|2022-03-28 07:54:00|94691.4|94641.4|94695.4|94645.4|94696.8|94646.8|94690.6|94640.6|56
1648454050000|2022-03-28 07:54:10|94694.2|94644.2|94702.9|94652.9|94702.9|94652.9|94693.5|94643.5|50
1648454060000|2022-03-28 07:54:20|94689.8|94664.8|94687.9|94662.9|94706.3|94669.1|94684|94646.9|58
1648454070000|2022-03-28 07:54:30|94699|94649|94695.5|94645.5|94699.8|94660|94684.8|94645.2|37
1648454080000|2022-03-28 07:54:40|94695.1|94645.1|94695.5|94645.5|94695.7|94657.2|94680.6|94641.3|55
1648454090000|2022-03-28 07:54:50|94695.6|94645.6|94688.9|94638.9|94695.7|94645.7|94688.1|94638.1|42
1648454100000|2022-03-28 07:55:00|94689.2|94639.2|94789|94739|94789|94739|94689.2|94639.2|72
1648454110000|2022-03-28 07:55:10|94790|94740|94817.7|94767.7|94819.1|94779.7|94790|94740|62
1648454120000|2022-03-28 07:55:20|94816.5|94766.5|94820.6|94770.6|94820.6|94781|94805.2|94762.8|50
1648454130000|2022-03-28 07:55:30|94819.6|94769.6|94821.5|94771.5|94826.6|94776.6|94817.8|94767.8|67
1648454140000|2022-03-28 07:55:40|94821.8|94771.8|94836.2|94786.2|94836.4|94786.4|94818.5|94768.5|67
1648454150000|2022-03-28 07:55:50|94836.7|94786.7|94852.6|94802.6|94852.7|94802.7|94836.7|94786.7|61
1648454160000|2022-03-28 07:56:00|94852.8|94802.8|94883.2|94833.2|94883.4|94833.4|94850.3|94800.3|74
1648454170000|2022-03-28 07:56:10|94883.3|94833.3|94881.4|94831.4|94884.9|94834.9|94880.1|94830.1|67
1648454180000|2022-03-28 07:56:20|94881.6|94831.6|94883.5|94833.5|94885|94835|94874.1|94824.1|64
1648454190000|2022-03-28 07:56:30|94883.4|94833.4|94887.7|94837.7|94890.5|94840.5|94883.3|94833.3|68
1648454200000|2022-03-28 07:56:40|94887.5|94837.5|94879.6|94829.6|94887.9|94837.9|94877.8|94827.8|59
1648454210000|2022-03-28 07:56:50|94877.7|94827.7|94877.9|94827.9|94883.6|94833.6|94875.5|94825.5|70
1648454220000|2022-03-28 07:57:00|94877.7|94827.7|94867.9|94817.9|94883.5|94836.7|94861.4|94817.4|66
1648454230000|2022-03-28 07:57:10|94866.4|94816.4|94862.9|94812.9|94866.5|94816.5|94856.7|94806.7|63
1648454240000|2022-03-28 07:57:20|94864.6|94814.6|94869.5|94819.5|94870.4|94826.7|94851.4|94810.7|62
1648454250000|2022-03-28 07:57:30|94869.9|94819.9|94871.4|94821.4|94873.6|94823.6|94869.9|94819.9|58
1648454260000|2022-03-28 07:57:40|94871.5|94821.5|94873.7|94823.7|94876.6|94826.6|94867.4|94817.4|51
1648454270000|2022-03-28 07:57:50|94874.1|94824.1|94873.2|94823.2|94876.9|94826.9|94867.9|94817.9|56
1648454280000|2022-03-28 07:58:00|94873.8|94823.8|94869.5|94819.5|94874.2|94824.2|94868.5|94818.5|55
1648454290000|2022-03-28 07:58:10|94869.8|94819.8|94877|94827|94880.8|94830.8|94869.3|94819.3|62
1648454300000|2022-03-28 07:58:20|94877.5|94827.5|94880.8|94830.8|94881.5|94831.5|94874.3|94824.3|54
1648454310000|2022-03-28 07:58:30|94880.9|94830.9|94884.4|94834.4|94889.5|94839.5|94880.3|94830.3|68
1648454320000|2022-03-28 07:58:40|94883.9|94833.9|94877.1|94827.1|94885.7|94835.7|94874.7|94824.7|59
1648454330000|2022-03-28 07:58:50|94876.5|94826.5|94877.8|94827.8|94878.8|94828.8|94874.6|94824.6|55
1648454340000|2022-03-28 07:59:00|94878.3|94828.3|94884.5|94834.5|94884.5|94834.5|94877.4|94827.4|59
1648454350000|2022-03-28 07:59:10|94884.8|94834.8|94871.1|94821.1|94887.2|94837.2|94871.1|94821.1|67
1648454360000|2022-03-28 07:59:20|94869.6|94819.6|94870.5|94820.5|94876.2|94826.2|94869.5|94819.5|71
1648454370000|2022-03-28 07:59:30|94870.9|94820.9|94864.4|94814.4|94873.5|94823.5|94864.4|94814.4|70
1648454380000|2022-03-28 07:59:40|94861.7|94811.7|94847.9|94797.9|94861.7|94811.7|94846.9|94796.9|71
1648454390000|2022-03-28 07:59:50|94847.8|94797.8|94856.4|94806.4|94862.1|94812.1|94847.6|94797.6|59
1648454400000|2022-03-28 08:00:00|94856.1|94806.1|94883.4|94833.4|94883.9|94833.9|94855.3|94805.3|71
1648454410000|2022-03-28 08:00:10|94884.2|94834.2|94883.2|94833.2|94885.3|94835.3|94875.8|94825.8|63
1648454420000|2022-03-28 08:00:20|94882.9|94832.9|94872.2|94822.2|94883.4|94833.4|94870|94820|65
1648454430000|2022-03-28 08:00:30|94872.6|94822.6|94885.5|94835.5|94885.6|94835.6|94870.2|94820.2|66
1648454440000|2022-03-28 08:00:40|94885.8|94835.8|94888.4|94838.4|94889.5|94839.5|94884.3|94834.3|62
1648454450000|2022-03-28 08:00:50|94888|94838|94898.8|94848.8|94899.8|94849.8|94888|94838|56
1648454460000|2022-03-28 08:01:00|94895.5|94845.5|94878.2|94828.2|94897|94851.7|94875.2|94827.1|65
1648454470000|2022-03-28 08:01:10|94878.7|94828.7|94881.5|94831.5|94885.2|94835.2|94877.4|94827.4|61
1648454480000|2022-03-28 08:01:20|94880.6|94830.6|94883.7|94833.7|94885|94835|94878.4|94828.4|55
1648454490000|2022-03-28 08:01:30|94883.6|94833.6|94876.4|94851.4|94890|94851.4|94874.5|94830.6|55
1648454500000|2022-03-28 08:01:40|94876.9|94851.9|94894.3|94844.3|94897.3|94855.1|94876.5|94842.5|60
1648454510000|2022-03-28 08:01:50|94896|94846|94887.9|94837.9|94898.5|94848.5|94887.9|94837.9|64
1648454520000|2022-03-28 08:02:00|94887.5|94837.5|94888.3|94838.3|94892|94842|94886.1|94836.1|52
1648454530000|2022-03-28 08:02:10|94888.4|94838.4|94892.4|94842.4|94893.8|94843.8|94886.1|94836.1|44
1648454540000|2022-03-28 08:02:20|94891.8|94841.8|94896.9|94846.9|94897.8|94847.8|94891.7|94841.7|59
1648454550000|2022-03-28 08:02:30|94896.6|94846.6|94894.4|94844.4|94897.3|94847.3|94894.4|94844.4|32
1648454560000|2022-03-28 08:02:40|94894.5|94844.5|94863.8|94813.8|94895.3|94845.3|94858.3|94808.3|51
1648454570000|2022-03-28 08:02:50|94864|94814|94863.7|94813.7|94866.5|94816.5|94857.3|94807.3|47
1648454580000|2022-03-28 08:03:00|94863.4|94813.4|94878.7|94828.7|94879.3|94829.3|94863|94813|49
1648454590000|2022-03-28 08:03:10|94877.6|94827.6|94870|94820|94878.1|94828.1|94869|94819|37
1648454600000|2022-03-28 08:03:20|94869.1|94819.1|94899.7|94849.7|94901.7|94851.7|94869.1|94819.1|65
1648454610000|2022-03-28 08:03:30|94899.5|94849.5|94897.1|94847.1|94900.3|94850.3|94894.9|94844.9|44
1648454620000|2022-03-28 08:03:40|94896.7|94846.7|94904|94854|94904.7|94854.7|94896.4|94846.4|45
1648454630000|2022-03-28 08:03:50|94903.9|94853.9|94872|94847|94910.3|94860.3|94871.5|94837.5|51
1648454640000|2022-03-28 08:04:00|94871.9|94846.9|94875.4|94825.4|94903|94853|94871.8|94825.1|57
1648454650000|2022-03-28 08:04:10|94875.2|94825.2|94884.2|94834.2|94905.5|94855.5|94875.2|94825.2|59
1648454660000|2022-03-28 08:04:20|94884.5|94834.5|94884.6|94834.6|94886.1|94836.1|94858.2|94821.1|56
1648454670000|2022-03-28 08:04:30|94884.4|94834.4|94883.2|94833.2|94888.3|94838.3|94882.6|94832.6|56
1648454680000|2022-03-28 08:04:40|94883.6|94833.6|94883|94833|94884.3|94834.3|94878.2|94828.2|51
1648454690000|2022-03-28 08:04:50|94882.9|94832.9|94873.1|94823.1|94883.7|94833.7|94873.1|94823.1|34
1648454700000|2022-03-28 08:05:00|94873.5|94823.5|94873.7|94823.7|94877|94827|94872.7|94822.7|48
1648454710000|2022-03-28 08:05:10|94873.6|94823.6|94871|94821|94874.4|94824.4|94870.6|94820.6|28
1648454720000|2022-03-28 08:05:20|94870.9|94820.9|94847.4|94797.4|94874.3|94824.3|94842.3|94792.3|60
1648454730000|2022-03-28 08:05:30|94849.6|94799.6|94859.7|94809.7|94864.5|94814.5|94847.7|94797.7|53
1648454740000|2022-03-28 08:05:40|94859.6|94809.6|94817.3|94792.3|94860|94810|94817.1|94782.3|49
1648454750000|2022-03-28 08:05:50|94817.4|94792.4|94847.7|94797.7|94852.4|94802.4|94816.2|94789.5|56
1648454760000|2022-03-28 08:06:00|94846.1|94796.1|94861.7|94811.7|94862.6|94812.6|94843|94793|48
1648454770000|2022-03-28 08:06:10|94861.9|94811.9|94860.3|94810.3|94862.2|94812.2|94856.2|94806.2|49
1648454780000|2022-03-28 08:06:20|94860.6|94810.6|94825.2|94775.2|94860.7|94810.7|94823.6|94773.6|55
1648454790000|2022-03-28 08:06:30|94825.6|94775.6|94825.7|94775.7|94828.1|94778.1|94824.5|94774.5|49
1648454800000|2022-03-28 08:06:40|94826.1|94776.1|94843.8|94793.8|94846.9|94796.9|94825.6|94775.6|58
1648454810000|2022-03-28 08:06:50|94844.4|94794.4|94832.2|94807.2|94846.2|94807.2|94827.5|94792.8|57
1648454820000|2022-03-28 08:07:00|94831.4|94806.4|94830|94805|94844.5|94810.2|94829.1|94791.3|57
1648454830000|2022-03-28 08:07:10|94830.7|94805.7|94830.7|94805.7|94832.5|94807.5|94829.7|94804.7|48
1648454840000|2022-03-28 08:07:20|94830.4|94805.4|94842.5|94792.5|94842.5|94805.8|94826|94786.9|45
1648454850000|2022-03-28 08:07:30|94842.3|94792.3|94840.6|94790.6|94842.3|94792.3|94837.9|94787.9|50
1648454860000|2022-03-28 08:07:40|94840.8|94790.8|94824.7|94799.7|94840.8|94802.1|94821.7|94783.7|40
1648454870000|2022-03-28 08:07:50|94824.8|94799.8|94831.7|94806.7|94847.6|94809.7|94824.4|94791.5|53
1648454880000|2022-03-28 08:08:00|94832|94807|94831|94806|94833.6|94808.6|94830.8|94805.8|54
1648454890000|2022-03-28 08:08:10|94831.1|94806.1|94844.2|94794.2|94844.2|94806.3|94828.9|94788.9|44
1648454900000|2022-03-28 08:08:20|94844|94794|94830.5|94805.5|94844|94806.7|94830|94794|28
1648454910000|2022-03-28 08:08:30|94830.6|94805.6|94825|94800|94838.4|94805.6|94824.1|94785.4|46
1648454920000|2022-03-28 08:08:40|94824.8|94799.8|94843|94793|94843.9|94801.3|94823.5|94786.8|47
1648454930000|2022-03-28 08:08:50|94842.7|94792.7|94812.7|94787.7|94845.5|94795.5|94811.3|94776|57
1648454940000|2022-03-28 08:09:00|94812.8|94787.8|94822.4|94772.4|94822.5|94787.8|94808.3|94765.6|49
1648454950000|2022-03-28 08:09:10|94821.9|94771.9|94801|94776|94821.9|94783.9|94801|94765.1|57
1648454960000|2022-03-28 08:09:20|94801.3|94776.3|94808.6|94758.6|94815.9|94779|94795.5|94758.5|55
1648454970000|2022-03-28 08:09:30|94808.4|94758.4|94792.7|94767.7|94812|94772.7|94791.7|94757.7|47
1648454980000|2022-03-28 08:09:40|94793.1|94768.1|94790.5|94765.5|94793.1|94768.1|94787.4|94762.4|48
1648454990000|2022-03-28 08:09:50|94790.3|94765.3|94790.3|94765.3|94791.4|94766.4|94788|94763|46
1648455000000|2022-03-28 08:10:00|94790.8|94765.8|94782.8|94757.8|94805.3|94765.8|94782.7|94752.4|50
1648455010000|2022-03-28 08:10:10|94782.6|94757.6|94770.9|94720.9|94787.6|94758.3|94769.3|94719.3|59
1648455020000|2022-03-28 08:10:20|94772|94722|94768.4|94718.4|94772|94722|94765.6|94715.6|56
1648455030000|2022-03-28 08:10:30|94767.9|94717.9|94765.3|94715.3|94769.1|94719.1|94764.2|94714.2|46
1648455040000|2022-03-28 08:10:40|94763.1|94713.1|94758|94708|94764|94714|94755.6|94705.6|59
1648455050000|2022-03-28 08:10:50|94758.8|94708.8|94745.4|94695.4|94759.2|94709.2|94743.5|94693.5|56
1648455060000|2022-03-28 08:11:00|94745.6|94695.6|94768.7|94718.7|94772.8|94722.8|94745|94695|62
1648455070000|2022-03-28 08:11:10|94768.8|94718.8|94751.9|94701.9|94770.1|94722.3|94747.3|94701.1|59
1648455080000|2022-03-28 08:11:20|94750.3|94700.3|94752.7|94702.7|94755.2|94705.2|94749.4|94699.4|61
1648455090000|2022-03-28 08:11:30|94750.8|94700.8|94745.8|94695.8|94751.8|94701.8|94745.8|94695.8|59
1648455100000|2022-03-28 08:11:40|94745.6|94695.6|94744.8|94694.8|94746.2|94696.2|94742.5|94692.5|54
1648455110000|2022-03-28 08:11:50|94743.1|94693.1|94745.8|94695.8|94746.3|94696.3|94738.7|94688.7|59
1648455120000|2022-03-28 08:12:00|94746.1|94696.1|94735.9|94685.9|94746.1|94696.1|94734.7|94684.7|69
1648455130000|2022-03-28 08:12:10|94735.8|94685.8|94725.6|94675.6|94736.7|94686.7|94720.7|94670.7|55
1648455140000|2022-03-28 08:12:20|94725.5|94675.5|94729.8|94679.8|94730.1|94680.1|94723.4|94673.4|55
1648455150000|2022-03-28 08:12:30|94730.1|94680.1|94730.3|94680.3|94731|94681|94728.5|94678.5|44
1648455160000|2022-03-28 08:12:40|94730.2|94680.2|94735.2|94685.2|94735.3|94685.3|94729.7|94679.7|41
1648455170000|2022-03-28 08:12:50|94734.7|94684.7|94738.6|94688.6|94739.6|94689.6|94732.7|94682.7|52
1648455180000|2022-03-28 08:13:00|94739|94689|94738.5|94688.5|94742.6|94692.6|94735.6|94685.6|57
1648455190000|2022-03-28 08:13:10|94738.9|94688.9|94718.4|94668.4|94738.9|94688.9|94713.4|94663.4|67
1648455200000|2022-03-28 08:13:20|94717.5|94667.5|94713.7|94663.7|94719.7|94669.7|94713|94663|56
1648455210000|2022-03-28 08:13:30|94714.2|94664.2|94707.4|94657.4|94714.3|94664.3|94705.5|94655.5|54
1648455220000|2022-03-28 08:13:40|94707.2|94657.2|94700.4|94650.4|94707.3|94657.3|94697.7|94647.7|59
1648455230000|2022-03-28 08:13:50|94700.2|94650.2|94700.1|94650.1|94702.3|94652.3|94696.8|94646.8|46
1648455240000|2022-03-28 08:14:00|94699.7|94649.7|94704.9|94654.9|94705.5|94655.5|94697.1|94647.1|48
1648455250000|2022-03-28 08:14:10|94705.1|94655.1|94702.7|94652.7|94705.1|94655.1|94699.6|94649.6|57
1648455260000|2022-03-28 08:14:20|94701.9|94651.9|94713.5|94663.5|94713.5|94663.5|94700.4|94650.4|53
1648455270000|2022-03-28 08:14:30|94715.4|94665.4|94710|94660|94721.7|94671.7|94708|94658|66
1648455280000|2022-03-28 08:14:40|94710.1|94660.1|94712.1|94662.1|94713.8|94663.8|94708.6|94658.6|62
1648455290000|2022-03-28 08:14:50|94712.7|94662.7|94710.4|94660.4|94713.7|94663.7|94710.4|94660.4|53
1648455300000|2022-03-28 08:15:00|94710.2|94660.2|94709.3|94659.3|94710.8|94660.8|94706|94656|50
1648455310000|2022-03-28 08:15:10|94708.9|94658.9|94693.3|94643.3|94709.6|94659.6|94691.6|94641.6|63
1648455320000|2022-03-28 08:15:20|94693.1|94643.1|94692.3|94642.3|94704.5|94654.5|94690.5|94640.5|57
1648455330000|2022-03-28 08:15:30|94690.4|94640.4|94678.7|94628.7|94693|94642|94678.4|94605.5|50
1648455340000|2022-03-28 08:15:40|94681|94631|94689.8|94639.8|94691.5|94641.5|94674.9|94624.9|46
1648455350000|2022-03-28 08:15:50|94689.2|94639.2|94686|94636|94690.5|94640.5|94685.3|94635.3|47
1648455360000|2022-03-28 08:16:00|94685.9|94635.9|94686.3|94636.3|94691|94641|94685.9|94635.9|58
1648455370000|2022-03-28 08:16:10|94686.2|94636.2|94669.3|94619.3|94687.8|94637.8|94657.9|94618.8|62
1648455380000|2022-03-28 08:16:20|94668.6|94618.6|94668.2|94618.2|94670.9|94620.9|94667.7|94617.7|49
1648455390000|2022-03-28 08:16:30|94669.3|94619.3|94662.6|94612.6|94669.3|94619.3|94658.8|94608.8|53
1648455400000|2022-03-28 08:16:40|94661|94611|94641.7|94591.7|94662.2|94612.2|94636.3|94586.3|63
1648455410000|2022-03-28 08:16:50|94642|94592|94634.8|94584.8|94642.2|94592.2|94631.2|94581.2|66
1648455420000|2022-03-28 08:17:00|94634.7|94584.7|94633.6|94583.6|94637.9|94587.9|94632.8|94582.8|55
1648455430000|2022-03-28 08:17:10|94634|94584|94639.5|94589.5|94644.3|94594.3|94631.1|94581.1|77
1648455440000|2022-03-28 08:17:20|94639.6|94589.6|94633.9|94608.9|94647.2|94610.9|94633.9|94585.4|67
1648455450000|2022-03-28 08:17:30|94634.9|94609.9|94638.4|94613.4|94652.3|94614|94630.6|94594.4|68
1648455460000|2022-03-28 08:17:40|94638.5|94613.5|94646.2|94621.2|94662.2|94624.7|94638.3|94611.1|64
1648455470000|2022-03-28 08:17:50|94646.1|94621.1|94665.3|94615.3|94666|94625|94644.9|94606.7|65
1648455480000|2022-03-28 08:18:00|94665.5|94615.5|94659.4|94609.4|94666.9|94616.9|94657.8|94607.8|54
1648455490000|2022-03-28 08:18:10|94659.6|94609.6|94638.7|94613.7|94661.4|94616.4|94637.8|94601.8|55
1648455500000|2022-03-28 08:18:20|94638.5|94613.5|94661.1|94611.1|94670.1|94632.7|94638.4|94611.1|59
1648455510000|2022-03-28 08:18:30|94660.7|94610.7|94643.7|94618.7|94664.6|94626|94643.7|94606.8|54
1648455520000|2022-03-28 08:18:40|94645.2|94620.2|94661.3|94611.3|94662.3|94624.8|94643.6|94608|53
1648455530000|2022-03-28 08:18:50|94661.4|94611.4|94650.8|94625.8|94661.5|94628.3|94646.6|94611.2|52
1648455540000|2022-03-28 08:19:00|94650|94625|94649.1|94624.1|94672.2|94632.2|94648.2|94611.1|59
1648455550000|2022-03-28 08:19:10|94650.3|94625.3|94668.9|94643.9|94682.7|94645.5|94649|94618.8|62
1648455560000|2022-03-28 08:19:20|94669.1|94644.1|94681.1|94631.1|94683.5|94644.1|94667.9|94630.4|54
1648455570000|2022-03-28 08:19:30|94679.9|94629.9|94677.5|94627.5|94681.4|94631.4|94676.6|94626.6|58
1648455580000|2022-03-28 08:19:40|94679.3|94629.3|94676.3|94626.3|94681.3|94631.3|94676.2|94626.2|44
1648455590000|2022-03-28 08:19:50|94677.2|94627.2|94665.7|94640.7|94682.2|94641.6|94661.3|94622.6|54
1648455600000|2022-03-28 08:20:00|94665.5|94640.5|94680.5|94630.5|94684.4|94643.5|94664.9|94628.9|47
1648455610000|2022-03-28 08:20:10|94680.1|94630.1|94668.5|94618.5|94682.7|94639.9|94663.7|94618.5|52
1648455620000|2022-03-28 08:20:20|94668.2|94618.2|94671.3|94621.3|94672.3|94622.3|94667.3|94617.3|51
1648455630000|2022-03-28 08:20:30|94669.8|94619.8|94682.6|94632.6|94689.3|94639.3|94669.8|94619.8|69
1648455640000|2022-03-28 08:20:40|94683.3|94633.3|94690.4|94640.4|94693|94653.7|94672.3|94633|60
1648455650000|2022-03-28 08:20:50|94690.6|94640.6|94670.1|94620.1|94691.1|94652|94669.3|94619.3|69
1648455660000|2022-03-28 08:21:00|94668.6|94618.6|94680.7|94630.7|94680.7|94630.7|94663.9|94613.9|75
1648455670000|2022-03-28 08:21:10|94680.1|94630.1|94709.7|94659.7|94709.9|94660.9|94666|94624.8|68
1648455680000|2022-03-28 08:21:20|94710.7|94660.7|94709.7|94659.7|94711.6|94661.6|94702.6|94652.6|72
1648455690000|2022-03-28 08:21:30|94709.6|94659.6|94730.9|94680.9|94735.1|94685.1|94709|94659|71
1648455700000|2022-03-28 08:21:40|94731.3|94681.3|94734.8|94684.8|94734.9|94684.9|94728|94678|64
1648455710000|2022-03-28 08:21:50|94734.9|94684.9|94732.9|94682.9|94735|94685|94729.1|94679.1|55
1648455720000|2022-03-28 08:22:00|94732.4|94682.4|94744.9|94694.9|94746.7|94696.7|94731.4|94681.4|62
1648455730000|2022-03-28 08:22:10|94745|94695|94751.3|94701.3|94752.3|94702.3|94742.7|94692.7|52
1648455740000|2022-03-28 08:22:20|94751|94701|94779.5|94729.5|94780.5|94730.5|94749.8|94699.8|65
1648455750000|2022-03-28 08:22:30|94779.6|94729.6|94781.4|94731.4|94785.5|94735.5|94777.4|94727.4|56
1648455760000|2022-03-28 08:22:40|94781.5|94731.5|94783|94733|94785.1|94735.1|94779.2|94729.2|61
1648455770000|2022-03-28 08:22:50|94782.8|94732.8|94765.9|94715.9|94783.3|94733.3|94762.6|94712.6|63
1648455780000|2022-03-28 08:23:00|94766.7|94716.7|94763.5|94713.5|94767.9|94717.9|94758.5|94708.5|61
1648455790000|2022-03-28 08:23:10|94763.6|94713.6|94755.4|94705.4|94765.4|94715.4|94754.2|94704.2|61
1648455800000|2022-03-28 08:23:20|94756.3|94706.3|94756|94706|94756.9|94706.9|94754.8|94704.8|50
1648455810000|2022-03-28 08:23:30|94756.2|94706.2|94768.6|94718.6|94771.7|94721.7|94756.2|94706.2|70
1648455820000|2022-03-28 08:23:40|94768.2|94718.2|94766|94716|94770.4|94720.4|94764.4|94714.4|49
1648455830000|2022-03-28 08:23:50|94766.3|94716.3|94763.7|94713.7|94767.2|94717.2|94762|94712|48
1648455840000|2022-03-28 08:24:00|94763.5|94713.5|94760.5|94710.5|94764|94714|94758.8|94708.8|54
1648455850000|2022-03-28 08:24:10|94759.8|94709.8|94735.7|94685.7|94762|94712|94735.3|94685.3|69
1648455860000|2022-03-28 08:24:20|94737|94687|94732.8|94682.8|94738.2|94688.2|94731.8|94681.8|56
1648455870000|2022-03-28 08:24:30|94734.4|94684.4|94733.2|94683.2|94734.7|94684.7|94725.6|94675.6|65
1648455880000|2022-03-28 08:24:40|94732.6|94682.6|94730|94680|94734|94684|94723.4|94673.4|63
1648455890000|2022-03-28 08:24:50|94730.6|94680.6|94729.1|94679.1|94736.7|94686.7|94729|94679|71
1648455900000|2022-03-28 08:25:00|94728.8|94678.8|94741.6|94691.6|94742.7|94692.7|94727.7|94677.7|72
1648455910000|2022-03-28 08:25:10|94740.9|94690.9|94750.5|94700.5|94755.2|94705.2|94739.9|94689.9|57
1648455920000|2022-03-28 08:25:20|94750.4|94700.4|94750.5|94700.5|94754.5|94704.5|94747.8|94697.8|65
1648455930000|2022-03-28 08:25:30|94750.3|94700.3|94750.9|94700.9|94752.2|94702.2|94744.2|94694.2|55
1648455940000|2022-03-28 08:25:40|94751.1|94701.1|94751.8|94701.8|94752|94702|94745.2|94695.2|42
1648455950000|2022-03-28 08:25:50|94751.6|94701.6|94760.3|94710.3|94760.3|94710.3|94750.5|94700.5|60
1648455960000|2022-03-28 08:26:00|94760.4|94710.4|94746.6|94696.6|94769.1|94719.1|94746|94696|58
1648455970000|2022-03-28 08:26:10|94746.2|94696.2|94722.7|94672.7|94748.1|94698.1|94718.2|94668.2|71
1648455980000|2022-03-28 08:26:20|94724.1|94674.1|94718|94668|94727.2|94677.2|94716.9|94666.9|60
1648455990000|2022-03-28 08:26:30|94717.8|94667.8|94704|94654|94717.9|94667.9|94699.8|94649.8|61
1648456000000|2022-03-28 08:26:40|94703.7|94653.7|94704.4|94654.4|94706.4|94667.6|94688|94650.8|46
1648456010000|2022-03-28 08:26:50|94703.8|94653.8|94713.1|94663.1|94714|94664|94702|94652|37
1648456020000|2022-03-28 08:27:00|94712.4|94662.4|94721.3|94671.3|94723.3|94673.3|94712.4|94662.4|57
1648456030000|2022-03-28 08:27:10|94721.4|94671.4|94741.8|94691.8|94741.8|94691.8|94717.8|94667.8|48
1648456040000|2022-03-28 08:27:20|94742.6|94692.6|94758|94708|94763.7|94713.7|94742.6|94692.6|65
1648456050000|2022-03-28 08:27:30|94759|94709|94768.2|94718.2|94768.2|94718.2|94757.1|94707.1|58
1648456060000|2022-03-28 08:27:40|94766.8|94716.8|94774.8|94724.8|94780.1|94730.1|94766.8|94716.8|62
1648456070000|2022-03-28 08:27:50|94775.1|94725.1|94768.5|94718.5|94777.3|94727.3|94765.2|94715.2|57
1648456080000|2022-03-28 08:28:00|94768.3|94718.3|94774.6|94724.6|94775.9|94725.9|94764.7|94714.7|68
1648456090000|2022-03-28 08:28:10|94774.3|94724.3|94777.6|94727.6|94779.4|94729.4|94774.3|94724.3|58
1648456100000|2022-03-28 08:28:20|94776.6|94726.6|94768.9|94718.9|94779.1|94729.1|94767.2|94717.2|66
1648456110000|2022-03-28 08:28:30|94769.3|94719.3|94764.7|94714.7|94769.7|94719.7|94760.7|94710.7|64
1648456120000|2022-03-28 08:28:40|94764.1|94714.1|94770.6|94720.6|94775|94735.4|94760.4|94711.2|56
1648456130000|2022-03-28 08:28:50|94770.5|94720.5|94769.3|94719.3|94773.4|94723.4|94764.3|94714.3|51
1648456140000|2022-03-28 08:29:00|94769|94719|94766.4|94716.4|94769.8|94719.8|94764.2|94714.2|56
1648456150000|2022-03-28 08:29:10|94765.3|94715.3|94751.7|94726.7|94765.3|94727.2|94748|94707.3|57
1648456160000|2022-03-28 08:29:20|94749.8|94724.8|94787.9|94737.9|94789.3|94739.3|94748.9|94722.1|56
1648456170000|2022-03-28 08:29:30|94788.8|94738.8|94789.7|94739.7|94798.5|94748.5|94787.5|94737.5|56
1648456180000|2022-03-28 08:29:40|94790.1|94740.1|94795|94745|94796.6|94746.6|94789.2|94739.2|59
1648456190000|2022-03-28 08:29:50|94797.3|94747.3|94783.9|94733.9|94797.6|94747.6|94781.4|94731.4|55
1648456200000|2022-03-28 08:30:00|94784|94734|94782.2|94732.2|94788.9|94738.9|94782|94732|66
1648456210000|2022-03-28 08:30:10|94783.2|94733.2|94802.8|94752.8|94805.1|94755.1|94772.6|94722.6|73
1648456220000|2022-03-28 08:30:20|94802.7|94752.7|94816.4|94766.4|94817.2|94767.2|94802.7|94752.7|67
1648456230000|2022-03-28 08:30:30|94816.6|94766.6|94818.6|94768.6|94822.6|94772.6|94815.6|94765.6|53
1648456240000|2022-03-28 08:30:40|94819.9|94769.9|94820|94770|94821.3|94771.3|94816.8|94766.8|46
1648456250000|2022-03-28 08:30:50|94819.8|94769.8|94816|94766|94820.1|94770.1|94814.4|94764.4|66
1648456260000|2022-03-28 08:31:00|94812.7|94762.7|94815.3|94765.3|94825.3|94775.3|94812.7|94762.7|61
1648456270000|2022-03-28 08:31:10|94815.5|94765.5|94817.3|94767.3|94819.1|94769.1|94813.6|94763.6|59
1648456280000|2022-03-28 08:31:20|94818.7|94768.7|94832.3|94782.3|94832.8|94782.8|94817.4|94767.4|55
1648456290000|2022-03-28 08:31:30|94831.9|94781.9|94840.7|94790.7|94841.2|94791.2|94831.7|94781.7|61
1648456300000|2022-03-28 08:31:40|94841.1|94791.1|94837.2|94787.2|94841.1|94791.1|94831.6|94781.6|59
1648456310000|2022-03-28 08:31:50|94837|94787|94841.3|94791.3|94843.9|94793.9|94837|94787|48
1648456320000|2022-03-28 08:32:00|94840.4|94790.4|94853.9|94803.9|94854|94804|94836.7|94786.7|62
1648456330000|2022-03-28 08:32:10|94853.5|94803.5|94848.6|94798.6|94853.8|94803.8|94847.9|94797.9|48
1648456340000|2022-03-28 08:32:20|94849|94799|94851.8|94801.8|94853.7|94803.7|94848.4|94798.4|42
1648456350000|2022-03-28 08:32:30|94851.4|94801.4|94861.5|94811.5|94862.6|94812.6|94848.2|94798.2|61
1648456360000|2022-03-28 08:32:40|94860.5|94810.5|94862.7|94812.7|94863|94813|94860.5|94810.5|41
1648456370000|2022-03-28 08:32:50|94863.3|94813.3|94870.3|94820.3|94873.7|94823.7|94862.4|94812.4|44
1648456380000|2022-03-28 08:33:00|94869.6|94819.6|94867|94817|94874.1|94824.1|94867|94817|60
1648456390000|2022-03-28 08:33:10|94866.7|94816.7|94869.8|94819.8|94871.7|94821.7|94865.4|94815.4|59
1648456400000|2022-03-28 08:33:20|94870.3|94820.3|94870.5|94820.5|94873.7|94823.7|94868.3|94818.3|53
1648456410000|2022-03-28 08:33:30|94870.8|94820.8|94874.5|94824.5|94876.7|94826.7|94870.8|94820.8|64
1648456420000|2022-03-28 08:33:40|94875|94825|94872|94822|94875|94825|94870.1|94820.1|35
1648456430000|2022-03-28 08:33:50|94871.5|94821.5|94867.8|94817.8|94874|94832.6|94855.6|94816|54
1648456440000|2022-03-28 08:34:00|94867.5|94817.5|94863.8|94813.8|94868.2|94818.2|94862.6|94812.6|54
1648456450000|2022-03-28 08:34:10|94863.6|94813.6|94871.6|94821.6|94872.8|94822.8|94862.6|94812.6|62
1648456460000|2022-03-28 08:34:20|94870.8|94820.8|94872.6|94822.6|94874.1|94824.1|94868.9|94818.9|43
1648456470000|2022-03-28 08:34:30|94873.2|94823.2|94865|94815|94873.2|94828.4|94852.1|94809.2|62
1648456480000|2022-03-28 08:34:40|94864.8|94814.8|94856.2|94806.2|94864.8|94814.8|94851|94801|52
1648456490000|2022-03-28 08:34:50|94857|94807|94865.1|94815.1|94866.3|94816.3|94856.8|94806.8|58
1648456500000|2022-03-28 08:35:00|94864.6|94814.6|94866.7|94816.7|94866.7|94816.7|94862|94812|57
1648456510000|2022-03-28 08:35:10|94866.3|94816.3|94865.4|94815.4|94867.2|94817.2|94863.2|94813.2|63
1648456520000|2022-03-28 08:35:20|94865.3|94815.3|94847.9|94822.9|94865.5|94823.4|94847.1|94805.4|61
1648456530000|2022-03-28 08:35:30|94848.3|94823.3|94851.6|94826.6|94863.8|94826.6|94844.4|94799.1|71
1648456540000|2022-03-28 08:35:40|94851.7|94826.7|94847.4|94822.4|94861.1|94827.1|94845.3|94808.9|55
1648456550000|2022-03-28 08:35:50|94847.2|94822.2|94838.8|94813.8|94847.2|94822.2|94835.8|94810.8|65
1648456560000|2022-03-28 08:36:00|94840.3|94815.3|94844.4|94819.4|94857.5|94822.6|94837.9|94803.3|64
1648456570000|2022-03-28 08:36:10|94844.8|94819.8|94852.3|94802.3|94860.3|94821.7|94844.8|94800.7|66
1648456580000|2022-03-28 08:36:20|94852.4|94802.4|94833.9|94783.9|94855.5|94805.5|94833.9|94783.9|69
1648456590000|2022-03-28 08:36:30|94834.3|94784.3|94825.2|94775.2|94834.3|94784.3|94820.3|94770.3|74
1648456600000|2022-03-28 08:36:40|94825.1|94775.1|94827.6|94777.6|94831.4|94781.4|94824.9|94774.9|60
1648456610000|2022-03-28 08:36:50|94828.2|94778.2|94815.8|94765.8|94828.3|94778.3|94815.1|94765.1|63
1648456620000|2022-03-28 08:37:00|94815.7|94765.7|94820.6|94770.6|94823.9|94773.9|94814.4|94764.4|62
1648456630000|2022-03-28 08:37:10|94819.9|94769.9|94810.3|94760.3|94824.5|94774.5|94809.2|94759.2|73
1648456640000|2022-03-28 08:37:20|94810|94760|94803.8|94753.8|94810.2|94760.2|94789.3|94739.3|73
1648456650000|2022-03-28 08:37:30|94803.5|94753.5|94814.1|94764.1|94818.9|94768.9|94794.2|94744.2|75
1648456660000|2022-03-28 08:37:40|94814.9|94764.9|94805.6|94755.6|94819|94771.6|94796.6|94755.6|68
1648456670000|2022-03-28 08:37:50|94804.6|94754.6|94815.4|94765.4|94817.1|94767.1|94804.6|94754.6|67
1648456680000|2022-03-28 08:38:00|94817.7|94767.7|94804.1|94754.1|94817.9|94767.9|94799.6|94749.6|68
1648456690000|2022-03-28 08:38:10|94804.2|94754.2|94797.7|94747.7|94805.5|94755.5|94797.7|94747.7|60
1648456700000|2022-03-28 08:38:20|94798.5|94748.5|94793.5|94743.5|94798.6|94748.6|94791.1|94741.1|63
1648456710000|2022-03-28 08:38:30|94793.6|94743.6|94799.3|94749.3|94802.3|94752.3|94792.5|94742.5|65
1648456720000|2022-03-28 08:38:40|94800.2|94750.2|94798.8|94748.8|94801.9|94751.9|94795.5|94745.5|58
1648456730000|2022-03-28 08:38:50|94798.3|94748.3|94807.6|94757.6|94808.9|94768.8|94790.7|94747.5|59
1648456740000|2022-03-28 08:39:00|94807.8|94757.8|94795.5|94745.5|94807.8|94757.8|94791.7|94741.7|71
1648456750000|2022-03-28 08:39:10|94796|94746|94783|94733|94800.1|94750.1|94782.4|94732.4|68
1648456760000|2022-03-28 08:39:20|94782.8|94732.8|94787.1|94737.1|94789.3|94739.3|94775.1|94725.1|68
1648456770000|2022-03-28 08:39:30|94774.8|94749.8|94786.6|94736.6|94787.8|94750.4|94773.7|94735.2|49
1648456780000|2022-03-28 08:39:40|94785.7|94735.7|94781.4|94731.4|94786.2|94736.2|94779.7|94729.7|59
1648456790000|2022-03-28 08:39:50|94781.1|94731.1|94807.1|94757.1|94807.7|94757.7|94780.6|94730.6|62
1648456800000|2022-03-28 08:40:00|94807.3|94757.3|94821.1|94771.1|94822.4|94772.4|94804.3|94754.3|74
1648456810000|2022-03-28 08:40:10|94826.3|94776.3|94813.4|94763.4|94828.3|94778.3|94811|94761|71
1648456820000|2022-03-28 08:40:20|94813.8|94763.8|94819.2|94769.2|94819.2|94769.2|94809.6|94759.6|67
1648456830000|2022-03-28 08:40:30|94818.5|94768.5|94828.7|94778.7|94831|94781|94818.5|94768.5|62
1648456840000|2022-03-28 08:40:40|94829.1|94779.1|94830.5|94780.5|94830.5|94780.5|94825.8|94775.8|56
1648456850000|2022-03-28 08:40:50|94826.8|94776.8|94829.6|94779.6|94831.7|94786.4|94811.4|94772|55
1648456860000|2022-03-28 08:41:00|94827.8|94777.8|94826.3|94776.3|94830.6|94780.6|94823.7|94773.7|47
1648456870000|2022-03-28 08:41:10|94826.4|94776.4|94833|94783|94833|94783|94823.1|94773.1|47
1648456880000|2022-03-28 08:41:20|94833.3|94783.3|94845|94795|94847.3|94797.3|94833.1|94783.1|54
1648456890000|2022-03-28 08:41:30|94844.7|94794.7|94874.7|94824.7|94874.7|94824.7|94844.7|94794.7|50
1648456900000|2022-03-28 08:41:40|94876.2|94826.2|94872.7|94822.7|94876.2|94835.3|94860.2|94817.7|62
1648456910000|2022-03-28 08:41:50|94872.3|94822.3|94879.4|94829.4|94884|94834|94871.8|94821.8|50
1648456920000|2022-03-28 08:42:00|94879.1|94829.1|94878.1|94828.1|94882.6|94840.9|94865.4|94827.1|52
1648456930000|2022-03-28 08:42:10|94878.4|94828.4|94871.4|94846.4|94886.4|94849.2|94870.2|94828|60
1648456940000|2022-03-28 08:42:20|94871.8|94846.8|94894.7|94844.7|94895.3|94857.8|94868.5|94834.2|67
1648456950000|2022-03-28 08:42:30|94896.4|94846.4|94899.1|94849.1|94900.7|94859.1|94881.1|94842.9|63
1648456960000|2022-03-28 08:42:40|94899.4|94849.4|94887.6|94837.6|94900.3|94859.3|94883.5|94837.6|66
1648456970000|2022-03-28 08:42:50|94887.7|94837.7|94891.3|94841.3|94893.8|94843.8|94886.7|94836.7|48
1648456980000|2022-03-28 08:43:00|94891.2|94841.2|94859.3|94809.3|94891.4|94841.4|94852.5|94802.5|59
1648456990000|2022-03-28 08:43:10|94859.9|94809.9|94850.3|94800.3|94861.1|94813.7|94835.9|94797.2|51
1648457000000|2022-03-28 08:43:20|94850.9|94800.9|94839.5|94789.5|94854.9|94813.4|94832.9|94782.9|52
1648457010000|2022-03-28 08:43:30|94840.5|94790.5|94835.8|94785.8|94844.8|94794.8|94831.1|94781.1|58
1648457020000|2022-03-28 08:43:40|94835.6|94785.6|94832.4|94782.4|94837.5|94787.5|94830.9|94780.9|58
1648457030000|2022-03-28 08:43:50|94832.7|94782.7|94828.9|94778.9|94833.9|94783.9|94826.7|94776.7|51
1648457040000|2022-03-28 08:44:00|94830|94780|94814.9|94764.9|94836.2|94797.6|94813.9|94763.9|63
1648457050000|2022-03-28 08:44:10|94816|94766|94776.2|94751.2|94816|94766|94775.8|94737.9|60
1648457060000|2022-03-28 08:44:20|94789|94739|94800.9|94750.9|94800.9|94754.3|94771.3|94734|74
1648457070000|2022-03-28 08:44:30|94801.4|94751.4|94825.2|94775.2|94825.2|94786.9|94801.1|94751.1|73
1648457080000|2022-03-28 08:44:40|94825|94775|94816.7|94766.7|94831.5|94790.9|94805.6|94766.3|57
1648457090000|2022-03-28 08:44:50|94815.4|94765.4|94808.4|94758.4|94819.2|94769.2|94807.5|94757.5|57
1648457100000|2022-03-28 08:45:00|94808.3|94758.3|94804.4|94754.4|94819.2|94775|94792.5|94750|65
1648457110000|2022-03-28 08:45:10|94804.2|94754.2|94804.7|94754.7|94804.8|94764.1|94787.6|94749.8|58
1648457120000|2022-03-28 08:45:20|94805.7|94755.7|94800.6|94750.6|94805.7|94755.9|94778.2|94738.1|74
1648457130000|2022-03-28 08:45:30|94800.4|94750.4|94788.8|94738.8|94806.6|94756.6|94786.1|94736.1|54
1648457140000|2022-03-28 08:45:40|94788.7|94738.7|94793.1|94743.1|94795.1|94759.9|94771.6|94732.6|64
1648457150000|2022-03-28 08:45:50|94794.7|94744.7|94782.2|94732.2|94795.8|94745.8|94779.8|94729.8|66
1648457160000|2022-03-28 08:46:00|94782.9|94732.9|94770.5|94745.5|94783.5|94746.6|94770.5|94730.4|59
1648457170000|2022-03-28 08:46:10|94769.9|94744.9|94746.6|94696.6|94780.7|94744.9|94745.8|94695.8|54
1648457180000|2022-03-28 08:46:20|94746.5|94696.5|94747.9|94697.9|94747.9|94697.9|94745.4|94695.4|46
1648457190000|2022-03-28 08:46:30|94748|94698|94739.4|94689.4|94748|94698|94726.7|94676.7|68
1648457200000|2022-03-28 08:46:40|94739.7|94689.7|94746.8|94696.8|94746.9|94696.9|94734.6|94684.6|64
1648457210000|2022-03-28 08:46:50|94744.4|94694.4|94744.6|94694.6|94746.9|94696.9|94739.2|94689.2|57
1648457220000|2022-03-28 08:47:00|94743.7|94693.7|94745.5|94695.5|94747.9|94697.9|94743|94693|68
1648457230000|2022-03-28 08:47:10|94745.4|94695.4|94726.7|94676.7|94745.4|94695.4|94722.3|94672.3|64
1648457240000|2022-03-28 08:47:20|94726.6|94676.6|94723.6|94673.6|94728|94678|94720.3|94670.3|56
1648457250000|2022-03-28 08:47:30|94723.7|94673.7|94701.4|94651.4|94727.8|94677.8|94701.4|94651.4|70
1648457260000|2022-03-28 08:47:40|94695.4|94645.4|94658.2|94608.2|94695.4|94645.4|94650.1|94608.2|77
1648457270000|2022-03-28 08:47:50|94659|94609|94637.2|94587.2|94660.7|94610.7|94633.1|94583.1|76
1648457280000|2022-03-28 08:48:00|94640.2|94590.2|94618.1|94568.1|94642|94592|94597.6|94547.6|75
1648457290000|2022-03-28 08:48:10|94621|94571|94584.6|94534.6|94622.2|94572.2|94584.4|94534.4|77
1648457300000|2022-03-28 08:48:20|94584.5|94534.5|94546.3|94496.3|94594.3|94544.3|94540.1|94490.1|78
1648457310000|2022-03-28 08:48:30|94547.7|94497.7|94541.2|94491.2|94557|94507|94537.2|94487.2|76
1648457320000|2022-03-28 08:48:40|94538.8|94488.8|94536.6|94486.6|94546.2|94506.9|94503.1|94453.1|75
1648457330000|2022-03-28 08:48:50|94543.5|94493.5|94561.1|94511.1|94568.4|94518.4|94530.5|94480.5|78
1648457340000|2022-03-28 08:49:00|94564|94514|94589.2|94539.2|94594|94544|94555.8|94505.8|79
1648457350000|2022-03-28 08:49:10|94592.9|94542.9|94610.9|94560.9|94610.9|94560.9|94584.6|94534.6|75
1648457360000|2022-03-28 08:49:20|94610.7|94560.7|94586.5|94536.5|94613.9|94565.3|94586.5|94536.5|77
1648457370000|2022-03-28 08:49:30|94592.3|94542.3|94616.6|94566.6|94622|94577.3|94592.3|94542.3|76
1648457380000|2022-03-28 08:49:40|94616.4|94566.4|94615.7|94565.7|94627.3|94577.3|94609.7|94559.7|77
1648457390000|2022-03-28 08:49:50|94613.8|94563.8|94623.3|94573.3|94626.8|94576.8|94611.4|94561.4|76
1648457400000|2022-03-28 08:50:00|94622.6|94572.6|94619.5|94569.5|94633.1|94583.1|94619.5|94569.5|73
1648457410000|2022-03-28 08:50:10|94620.3|94570.3|94610.9|94560.9|94621.9|94571.9|94596.8|94546.8|77
1648457420000|2022-03-28 08:50:20|94610.8|94560.8|94595.6|94545.6|94611.6|94561.6|94594.8|94544.8|73
1648457430000|2022-03-28 08:50:30|94595.3|94545.3|94605|94555|94607.1|94557.1|94594.4|94544.4|73
1648457440000|2022-03-28 08:50:40|94601.9|94551.9|94603.9|94553.9|94612.4|94562.4|94599.5|94549.5|75
1648457450000|2022-03-28 08:50:50|94606.7|94556.7|94608.9|94558.9|94613.5|94563.5|94601.5|94551.5|76
1648457460000|2022-03-28 08:51:00|94610.9|94560.9|94607.8|94557.8|94610.9|94560.9|94596.4|94546.4|77
1648457470000|2022-03-28 08:51:10|94606.9|94556.9|94615.5|94565.5|94616.3|94566.3|94599.5|94549.5|78
1648457480000|2022-03-28 08:51:20|94618|94568|94606.2|94556.2|94618|94568|94600.9|94550.9|73
1648457490000|2022-03-28 08:51:30|94605.3|94555.3|94615.3|94565.3|94623|94573|94597.3|94547.3|74
1648457500000|2022-03-28 08:51:40|94612.9|94562.9|94572|94522|94614.4|94564.4|94571.8|94521.8|77
1648457510000|2022-03-28 08:51:50|94571.9|94521.9|94587.2|94537.2|94588.6|94538.6|94564.8|94514.8|80
1648457520000|2022-03-28 08:52:00|94586.9|94536.9|94603.7|94553.7|94603.7|94553.7|94584.1|94534.1|73
1648457530000|2022-03-28 08:52:10|94605|94555|94602.7|94552.7|94605|94555|94596.5|94546.5|75
1648457540000|2022-03-28 08:52:20|94603.5|94553.5|94614.8|94564.8|94615.4|94565.4|94597.2|94547.2|71
1648457550000|2022-03-28 08:52:30|94614|94564|94611.7|94561.7|94614|94564|94599.9|94549.9|74
1648457560000|2022-03-28 08:52:40|94614.1|94564.1|94608.2|94558.2|94618.8|94568.8|94605.4|94555.4|77
1648457570000|2022-03-28 08:52:50|94607.2|94557.2|94606.4|94556.4|94608.8|94558.8|94605.2|94555.2|64
1648457580000|2022-03-28 08:53:00|94606.5|94556.5|94617|94567|94617.5|94567.5|94606.5|94556.5|70
1648457590000|2022-03-28 08:53:10|94617.6|94567.6|94617.6|94567.6|94625.1|94575.1|94614.6|94564.6|67
1648457600000|2022-03-28 08:53:20|94616.9|94566.9|94608.1|94558.1|94616.9|94566.9|94606.3|94556.3|72
1648457610000|2022-03-28 08:53:30|94608.2|94558.2|94608.8|94558.8|94608.8|94558.8|94593.8|94543.8|57
1648457620000|2022-03-28 08:53:40|94609.4|94559.4|94614.6|94564.6|94620|94570|94608.1|94558.1|77
1648457630000|2022-03-28 08:53:50|94614.4|94564.4|94616.6|94566.6|94618.1|94568.1|94609.2|94559.2|61
1648457640000|2022-03-28 08:54:00|94616.5|94566.5|94644.3|94594.3|94645.6|94595.6|94616.4|94566.4|70
1648457650000|2022-03-28 08:54:10|94642.9|94592.9|94629.9|94579.9|94652|94602|94628.4|94578.4|73
1648457660000|2022-03-28 08:54:20|94630.8|94580.8|94631.8|94581.8|94636.3|94586.3|94618.4|94568.4|76
1648457670000|2022-03-28 08:54:30|94631.7|94581.7|94629.4|94579.4|94632.2|94582.2|94614.7|94564.7|70
1648457680000|2022-03-28 08:54:40|94628.8|94578.8|94642.8|94592.8|94647.7|94597.7|94628.6|94578.6|63
1648457690000|2022-03-28 08:54:50|94644.8|94594.8|94660.8|94610.8|94671.9|94621.9|94644.8|94594.8|73
1648457700000|2022-03-28 08:55:00|94660.6|94610.6|94687.9|94637.9|94688.2|94638.2|94660.6|94610.6|78
1648457710000|2022-03-28 08:55:10|94686.8|94636.8|94682.5|94632.5|94687.5|94637.5|94675.2|94625.2|70
1648457720000|2022-03-28 08:55:20|94682.9|94632.9|94687|94637|94694.2|94644.2|94682.2|94632.2|77
1648457730000|2022-03-28 08:55:30|94691|94641|94690.9|94640.9|94697.8|94647.8|94690|94640|71
1648457740000|2022-03-28 08:55:40|94691.1|94641.1|94708.3|94658.3|94713.5|94663.5|94691.1|94641.1|66
1648457750000|2022-03-28 08:55:50|94708.7|94658.7|94700.8|94650.8|94709.1|94659.1|94696|94646|71
1648457760000|2022-03-28 08:56:00|94699.7|94649.7|94705.1|94655.1|94707.9|94657.9|94696.4|94646.4|69
1648457770000|2022-03-28 08:56:10|94705.2|94655.2|94686.7|94636.7|94705.2|94655.2|94685|94635|67
1648457780000|2022-03-28 08:56:20|94685.7|94635.7|94689.2|94639.2|94693.5|94643.5|94682.8|94632.8|66
1648457790000|2022-03-28 08:56:30|94689|94639|94687.9|94637.9|94690|94640|94685.5|94635.5|60
1648457800000|2022-03-28 08:56:40|94688.3|94638.3|94687.7|94637.7|94691.8|94641.8|94686.3|94636.3|54
1648457810000|2022-03-28 08:56:50|94688.1|94638.1|94687.6|94637.6|94690|94640|94684.6|94634.6|47
1648457820000|2022-03-28 08:57:00|94688|94638|94707|94657|94707|94657|94686.8|94636.8|68
1648457830000|2022-03-28 08:57:10|94706.6|94656.6|94702.2|94652.2|94712|94662|94697.4|94647.4|67
1648457840000|2022-03-28 08:57:20|94702.4|94652.4|94671|94646|94703.4|94653.4|94671|94632.5|64
1648457850000|2022-03-28 08:57:30|94671.2|94646.2|94683.5|94633.5|94689.1|94652.8|94670.3|94632|58
1648457860000|2022-03-28 08:57:40|94684.5|94634.5|94692.9|94642.9|94699.7|94649.7|94684.5|94634.5|59
1648457870000|2022-03-28 08:57:50|94693|94643|94686.1|94636.1|94695.1|94645.1|94682.6|94632.6|63
1648457880000|2022-03-28 08:58:00|94686.7|94636.7|94701.3|94651.3|94702.3|94668.2|94681.1|94631.1|73
1648457890000|2022-03-28 08:58:10|94702.2|94652.2|94683.6|94658.6|94702.8|94660.4|94683.1|94637.5|61
1648457900000|2022-03-28 08:58:20|94683.9|94658.9|94698.1|94648.1|94698.1|94659.6|94680.6|94640.4|61
1648457910000|2022-03-28 08:58:30|94697.8|94647.8|94684.4|94659.4|94704|94667.1|94683.7|94645.8|63
1648457920000|2022-03-28 08:58:40|94684.5|94659.5|94665.8|94640.8|94689.1|94659.5|94665.8|94629|66
1648457930000|2022-03-28 08:58:50|94666.3|94641.3|94675.8|94625.8|94677.3|94642.2|94663.4|94621.3|43
1648457940000|2022-03-28 08:59:00|94674.4|94624.4|94654.7|94604.7|94674.5|94633.7|94640.1|94601.6|72
1648457950000|2022-03-28 08:59:10|94654.5|94604.5|94656.3|94606.3|94659.8|94620.3|94642.5|94602.2|64
1648457960000|2022-03-28 08:59:20|94655.2|94605.2|94656.1|94606.1|94659.6|94625.8|94641.4|94604|55
1648457970000|2022-03-28 08:59:30|94656.3|94606.3|94643.9|94618.9|94669.5|94630.8|94643.9|94605.2|62
1648457980000|2022-03-28 08:59:40|94644.4|94619.4|94649.7|94599.7|94663.3|94625.5|94633.2|94595.8|68
1648457990000|2022-03-28 08:59:50|94649.6|94599.6|94652.8|94602.8|94653.6|94603.6|94646.7|94596.7|69
1648458000000|2022-03-28 09:00:00|94651.9|94601.9|94665.7|94615.7|94671.4|94627.2|94651.5|94601.9|70
1648458010000|2022-03-28 09:00:10|94665.3|94615.3|94680.8|94630.8|94680.8|94636.2|94661.2|94613.4|60
1648458020000|2022-03-28 09:00:20|94682|94632|94682.3|94632.3|94684.4|94634.4|94671|94621|66
1648458030000|2022-03-28 09:00:30|94682.8|94632.8|94691.6|94641.6|94694.9|94644.9|94681.6|94631.6|63
1648458040000|2022-03-28 09:00:40|94692.7|94642.7|94698.4|94648.4|94703.9|94653.9|94692.7|94642.7|65
1648458050000|2022-03-28 09:00:50|94697.9|94647.9|94703.5|94653.5|94703.5|94653.5|94693.7|94643.7|54
1648458060000|2022-03-28 09:01:00|94702.7|94652.7|94715.4|94665.4|94715.4|94665.4|94701.6|94651.6|62
1648458070000|2022-03-28 09:01:10|94714.4|94664.4|94720.2|94670.2|94720.3|94670.3|94710.6|94660.6|59
1648458080000|2022-03-28 09:01:20|94718.2|94668.2|94719.9|94669.9|94720.1|94670.1|94708.9|94658.9|55
1648458090000|2022-03-28 09:01:30|94719.4|94669.4|94727.9|94677.9|94733|94683|94717.9|94667.9|58
1648458100000|2022-03-28 09:01:40|94726.4|94676.4|94749.2|94699.2|94755|94715.8|94726.1|94676.1|73
1648458110000|2022-03-28 09:01:50|94749|94699|94743.1|94693.1|94753.2|94707.9|94732|94692.8|58
1648458120000|2022-03-28 09:02:00|94742.9|94692.9|94734.6|94684.6|94743.8|94693.8|94732.6|94682.6|66
1648458130000|2022-03-28 09:02:10|94734.3|94684.3|94745.3|94695.3|94745.3|94698.1|94715.5|94677.8|56
1648458140000|2022-03-28 09:02:20|94743|94693|94758|94708|94764.5|94721.2|94737.7|94692.6|74
1648458150000|2022-03-28 09:02:30|94758.5|94708.5|94794.5|94744.5|94798|94748|94754.5|94708.5|77
1648458160000|2022-03-28 09:02:40|94792.3|94742.3|94788|94738|94794.1|94744.1|94784|94734|76
1648458170000|2022-03-28 09:02:50|94787.7|94737.7|94806.5|94756.5|94807.7|94757.7|94785.7|94735.7|67
1648458180000|2022-03-28 09:03:00|94806.4|94756.4|94807.8|94757.8|94810.7|94760.7|94797.2|94747.2|73
1648458190000|2022-03-28 09:03:10|94808.2|94758.2|94825.2|94775.2|94830|94780|94808.2|94758.2|73
1648458200000|2022-03-28 09:03:20|94824.4|94774.4|94812.3|94762.3|94829.2|94787.3|94812.3|94762.3|70
1648458210000|2022-03-28 09:03:30|94811.6|94761.6|94819.2|94769.2|94819.3|94769.3|94802.6|94752.6|67
1648458220000|2022-03-28 09:03:40|94817.7|94767.7|94815.1|94765.1|94817.8|94767.8|94806.3|94756.3|73
1648458230000|2022-03-28 09:03:50|94815.2|94765.2|94806.7|94756.7|94815.9|94765.9|94805|94755|66
1648458240000|2022-03-28 09:04:00|94807.7|94757.7|94807.6|94757.6|94809.4|94759.4|94804.2|94754.2|61
1648458250000|2022-03-28 09:04:10|94807.4|94757.4|94802.9|94752.9|94825.5|94775.5|94798.3|94748.3|68
1648458260000|2022-03-28 09:04:20|94809.9|94759.9|94811.8|94761.8|94815.9|94765.9|94808.6|94758.6|70
1648458270000|2022-03-28 09:04:30|94812.4|94762.4|94826|94776|94826|94776|94812.4|94762.4|69
1648458280000|2022-03-28 09:04:40|94828.7|94778.7|94825.7|94775.7|94836.4|94786.4|94821.3|94771.3|70
1648458290000|2022-03-28 09:04:50|94827.5|94777.5|94822.9|94772.9|94831.3|94781.3|94819.9|94769.9|67
1648458300000|2022-03-28 09:05:00|94823.6|94773.6|94830.2|94780.2|94830.2|94780.2|94823.5|94773.5|61
1648458310000|2022-03-28 09:05:10|94830.9|94780.9|94856.5|94806.5|94857.1|94807.1|94830.9|94780.9|74
1648458320000|2022-03-28 09:05:20|94857.1|94807.1|94866.1|94816.1|94868.6|94818.6|94857.1|94807.1|68
1648458330000|2022-03-28 09:05:30|94866.8|94816.8|94874.6|94824.6|94875.7|94825.7|94865.9|94815.9|71
1648458340000|2022-03-28 09:05:40|94874.4|94824.4|94867.9|94817.9|94874.4|94824.4|94863|94813|67
1648458350000|2022-03-28 09:05:50|94867.5|94817.5|94861.5|94811.5|94873.2|94823.2|94857.7|94807.7|66
1648458360000|2022-03-28 09:06:00|94860.8|94810.8|94864.5|94814.5|94866.6|94816.6|94857.9|94807.9|68
1648458370000|2022-03-28 09:06:10|94863.7|94813.7|94874|94824|94874.4|94824.4|94863.6|94813.6|62
1648458380000|2022-03-28 09:06:20|94874.9|94824.9|94885.4|94835.4|94893.6|94843.6|94874.9|94824.9|68
1648458390000|2022-03-28 09:06:30|94884.9|94834.9|94884.7|94834.7|94888.5|94838.5|94881.4|94831.4|57
1648458400000|2022-03-28 09:06:40|94885|94835|94877.2|94827.2|94887.8|94837.8|94873.1|94823.1|65
1648458410000|2022-03-28 09:06:50|94877.1|94827.1|94885.1|94835.1|94890.4|94840.4|94877.1|94827.1|57
1648458420000|2022-03-28 09:07:00|94884.3|94834.3|94889.1|94839.1|94889.2|94839.2|94879.9|94829.9|65
1648458430000|2022-03-28 09:07:10|94889.3|94839.3|94886|94836|94890.2|94840.2|94883.2|94833.2|54
1648458440000|2022-03-28 09:07:20|94885.5|94835.5|94873.6|94823.6|94889.8|94839.8|94873|94823|64
1648458450000|2022-03-28 09:07:30|94873.8|94823.8|94870.7|94820.7|94875|94825|94868.8|94818.8|43
1648458460000|2022-03-28 09:07:40|94871.1|94821.1|94862.6|94812.6|94871.1|94821.1|94856.9|94806.9|49
1648458470000|2022-03-28 09:07:50|94864.4|94814.4|94863.7|94813.7|94865.4|94815.4|94862.6|94812.6|32
1648458480000|2022-03-28 09:08:00|94863.2|94813.2|94871.5|94821.5|94871.7|94821.7|94862.5|94812.5|37
1648458490000|2022-03-28 09:08:10|94870.9|94820.9|94867.6|94817.6|94876.7|94826.7|94866.9|94816.9|45
1648458500000|2022-03-28 09:08:20|94868.2|94818.2|94871.7|94821.7|94875.4|94825.4|94868.2|94818.2|36
1648458510000|2022-03-28 09:08:30|94871.8|94821.8|94856.9|94806.9|94872|94822|94856.9|94806.9|47
1648458520000|2022-03-28 09:08:40|94856.2|94806.2|94842.9|94792.9|94857.3|94818|94841.1|94791.1|45
1648458530000|2022-03-28 09:08:50|94844.1|94794.1|94845.2|94795.2|94846.5|94796.5|94836.2|94786.2|60
1648458540000|2022-03-28 09:09:00|94845.6|94795.6|94849.9|94799.9|94856.6|94806.6|94844|94794|61
1648458550000|2022-03-28 09:09:10|94850.6|94800.6|94850.3|94800.3|94853.6|94803.6|94844.6|94794.6|58
1648458560000|2022-03-28 09:09:20|94851.3|94801.3|94845.2|94795.2|94852.6|94802.6|94843.2|94793.2|61
1648458570000|2022-03-28 09:09:30|94843.8|94793.8|94843.9|94793.9|94851.5|94801.5|94841.1|94791.1|54
1648458580000|2022-03-28 09:09:40|94844.2|94794.2|94840.9|94790.9|94847.4|94797.4|94839.4|94789.4|40
1648458590000|2022-03-28 09:09:50|94841.1|94791.1|94852.7|94802.7|94852.8|94802.8|94841.1|94791.1|47
1648458600000|2022-03-28 09:10:00|94851.6|94801.6|94853.4|94803.4|94856.3|94819.3|94841.8|94800.9|54
1648458610000|2022-03-28 09:10:10|94853.5|94803.5|94854.3|94804.3|94857.7|94807.7|94851.9|94801.9|54
1648458620000|2022-03-28 09:10:20|94854.7|94804.7|94874.7|94824.7|94875|94825|94854.1|94804.1|65
1648458630000|2022-03-28 09:10:30|94876.1|94826.1|94886.9|94836.9|94886.9|94836.9|94875.9|94825.9|74
1648458640000|2022-03-28 09:10:40|94887.4|94837.4|94885.3|94835.3|94892.6|94842.6|94883.8|94833.8|56
1648458650000|2022-03-28 09:10:50|94884.7|94834.7|94888.4|94838.4|94889.6|94839.6|94883.5|94833.5|58
1648458660000|2022-03-28 09:11:00|94888.2|94838.2|94892.7|94842.7|94893.9|94843.9|94888.2|94838.2|54
1648458670000|2022-03-28 09:11:10|94892.8|94842.8|94892|94842|94897.7|94847.7|94890.3|94840.3|38
1648458680000|2022-03-28 09:11:20|94891.7|94841.7|94902.6|94852.6|94902.8|94852.8|94891.7|94841.7|55
1648458690000|2022-03-28 09:11:30|94902.3|94852.3|94912.1|94862.1|94912.6|94862.6|94900.5|94850.5|51
1648458700000|2022-03-28 09:11:40|94912.7|94862.7|94908.6|94858.6|94912.7|94862.7|94907.9|94857.9|45
1648458710000|2022-03-28 09:11:50|94908.3|94858.3|94913.5|94863.5|94919.7|94872.8|94895.8|94858.3|55
1648458720000|2022-03-28 09:12:00|94914.1|94864.1|94921.5|94871.5|94925.6|94875.6|94911.2|94861.2|72
1648458730000|2022-03-28 09:12:10|94918.7|94868.7|94925.4|94875.4|94925.4|94875.4|94917.1|94867.1|50
1648458740000|2022-03-28 09:12:20|94925.5|94875.5|94928|94878|94931.1|94881.1|94924.6|94874.6|43
1648458750000|2022-03-28 09:12:30|94928.7|94878.7|94952|94902|94952.8|94902.8|94928.7|94878.7|60
1648458760000|2022-03-28 09:12:40|94951.6|94901.6|94953.2|94903.2|94953.2|94903.2|94943.5|94893.5|46
1648458770000|2022-03-28 09:12:50|94950.9|94900.9|94965.9|94915.9|94965.9|94915.9|94949.2|94899.2|68
1648458780000|2022-03-28 09:13:00|94964|94914|94969.5|94919.5|94969.5|94919.5|94953.6|94903.6|71
1648458790000|2022-03-28 09:13:10|94969.8|94919.8|94979.1|94929.1|94979.7|94929.7|94967.6|94917.6|67
1648458800000|2022-03-28 09:13:20|94979.5|94929.5|94975|94925|94987.1|94937.1|94972.4|94922.4|70
1648458810000|2022-03-28 09:13:30|94975.7|94925.7|94966.6|94916.6|94979.5|94929.5|94960.5|94910.5|63
1648458820000|2022-03-28 09:13:40|94967.8|94917.8|94966.9|94916.9|94969|94919|94961.6|94911.6|38
1648458830000|2022-03-28 09:13:50|94967.4|94917.4|94964.2|94914.2|94976.5|94926.5|94952.3|94902.3|69
1648458840000|2022-03-28 09:14:00|94964.5|94914.5|94958.7|94908.7|94965.7|94915.7|94956.7|94906.7|54
1648458850000|2022-03-28 09:14:10|94956.1|94906.1|94962.7|94912.7|94962.7|94912.7|94955.2|94905.2|50
1648458860000|2022-03-28 09:14:20|94962.6|94912.6|94947.7|94897.7|94962.6|94912.6|94944.8|94894.8|62
1648458870000|2022-03-28 09:14:30|94946.6|94896.6|94936.4|94886.4|94946.6|94896.6|94934.1|94884.1|70
1648458880000|2022-03-28 09:14:40|94939|94889|94944.3|94894.3|94946.6|94896.6|94936|94886|67
1648458890000|2022-03-28 09:14:50|94944|94894|94948.3|94898.3|94952.2|94902.2|94944|94894|49
1648458900000|2022-03-28 09:15:00|94948.5|94898.5|94945.7|94895.7|94951|94901|94944.4|94894.4|62
1648458910000|2022-03-28 09:15:10|94946|94896|94956|94906|94960.5|94910.5|94943.1|94893.1|72
1648458920000|2022-03-28 09:15:20|94957.3|94907.3|94954.3|94904.3|94959.1|94909.1|94953|94903|58
1648458930000|2022-03-28 09:15:30|94954.5|94904.5|94967.6|94917.6|94970.5|94920.5|94953.7|94903.7|66
1648458940000|2022-03-28 09:15:40|94968.4|94918.4|94956.6|94906.6|94968.4|94918.4|94952.6|94902.6|54
1648458950000|2022-03-28 09:15:50|94943.2|94918.2|94938.7|94888.7|94957.8|94918.2|94929|94886.3|67
1648458960000|2022-03-28 09:16:00|94938.6|94888.6|94934.5|94884.5|94939.9|94889.9|94913.9|94863.9|61
1648458970000|2022-03-28 09:16:10|94934.6|94884.6|94921.5|94871.5|94935.7|94885.7|94921.5|94871.5|61
1648458980000|2022-03-28 09:16:20|94920.7|94870.7|94931.8|94881.8|94933.5|94883.5|94919.2|94869.2|64
1648458990000|2022-03-28 09:16:30|94931.3|94881.3|94920.9|94870.9|94931.3|94881.3|94903.6|94853.6|68
1648459000000|2022-03-28 09:16:40|94922.3|94872.3|94935|94885|94939.7|94889.7|94919.5|94869.5|71
1648459010000|2022-03-28 09:16:50|94936.3|94886.3|94949.5|94899.5|94949.8|94899.8|94936.3|94886.3|68
1648459020000|2022-03-28 09:17:00|94949.1|94899.1|94957.2|94907.2|94962.3|94912.3|94946|94896|67
1648459030000|2022-03-28 09:17:10|94958.2|94908.2|94957.9|94907.9|94961.7|94911.7|94951.6|94901.6|68
1648459040000|2022-03-28 09:17:20|94958|94908|94950.4|94900.4|94958.1|94908.1|94947.3|94897.3|61
1648459050000|2022-03-28 09:17:30|94950.8|94900.8|94950.3|94900.3|94956.3|94906.3|94943.3|94893.3|64
1648459060000|2022-03-28 09:17:40|94949.2|94899.2|94950.2|94900.2|94950.9|94900.9|94945.9|94895.9|58
1648459070000|2022-03-28 09:17:50|94950.6|94900.6|94950.5|94900.5|94953.3|94903.3|94946|94896|63
1648459080000|2022-03-28 09:18:00|94949.8|94899.8|94919.8|94869.8|94951.7|94901.7|94917.1|94867.1|67
1648459090000|2022-03-28 09:18:10|94920.5|94870.5|94918|94868|94920.7|94870.7|94914.2|94864.2|51
1648459100000|2022-03-28 09:18:20|94918.4|94868.4|94918.4|94868.4|94920.4|94870.4|94915.7|94865.7|46
1648459110000|2022-03-28 09:18:30|94916.5|94866.5|94915.4|94865.4|94928.8|94878.8|94915.4|94865.4|59
1648459120000|2022-03-28 09:18:40|94915.3|94865.3|94918.5|94868.5|94922.5|94872.5|94913.4|94863.4|61
1648459130000|2022-03-28 09:18:50|94917.9|94867.9|94924.8|94874.8|94927.3|94877.3|94917.1|94867.1|63
1648459140000|2022-03-28 09:19:00|94925.2|94875.2|94918.2|94868.2|94925.2|94875.2|94915.6|94865.6|54
1648459150000|2022-03-28 09:19:10|94918.8|94868.8|94919.7|94869.7|94927.4|94877.4|94917.7|94867.7|52
1648459160000|2022-03-28 09:19:20|94922.1|94872.1|94924.8|94874.8|94925.2|94875.2|94914.9|94864.9|52
1648459170000|2022-03-28 09:19:30|94926|94876|94941.6|94891.6|94941.6|94900.9|94920.3|94876|59
1648459180000|2022-03-28 09:19:40|94942.9|94892.9|94967.4|94917.4|94967.4|94917.4|94929.2|94892.9|67
1648459190000|2022-03-28 09:19:50|94964.8|94914.8|94988.2|94938.2|94988.6|94938.6|94960.1|94914.8|52
1648459200000|2022-03-28 09:20:00|94987.6|94937.6|95002.1|94952.1|95002.6|94952.6|94986.4|94936.4|64
1648459210000|2022-03-28 09:20:10|95001.7|94951.7|95011.5|94961.5|95013.5|94963.5|95001.7|94951.7|57
1648459220000|2022-03-28 09:20:20|95011.4|94961.4|95021.4|94971.4|95022.6|94972.6|95011.1|94961.1|64
1648459230000|2022-03-28 09:20:30|95021.1|94971.1|94999.7|94949.7|95025.8|94975.8|94999.5|94949.5|64
1648459240000|2022-03-28 09:20:40|94999.5|94949.5|95003.3|94953.3|95008.9|94958.9|94998.9|94948.9|56
1648459250000|2022-03-28 09:20:50|95001.9|94951.9|95004.3|94954.3|95006.5|94956.5|94998.7|94948.7|55
1648459260000|2022-03-28 09:21:00|95004.1|94954.1|94993.9|94943.9|95007.4|94957.4|94992.5|94942.5|66
1648459270000|2022-03-28 09:21:10|94994.5|94944.5|94996.3|94946.3|94996.3|94946.3|94992.7|94942.7|60
1648459280000|2022-03-28 09:21:20|94995.9|94945.9|94999|94949|94999|94949|94995.7|94945.7|42
1648459290000|2022-03-28 09:21:30|95002.2|94952.2|94998.5|94948.5|95005.8|94955.8|94997.1|94947.1|57
1648459300000|2022-03-28 09:21:40|94997.8|94947.8|94997.2|94947.2|95003.5|94953.5|94994|94944|60
1648459310000|2022-03-28 09:21:50|94997|94947|94997.3|94947.3|94998.9|94948.9|94992.4|94942.4|55
1648459320000|2022-03-28 09:22:00|94996.8|94946.8|94978.9|94928.9|94999.1|94949.1|94978.4|94928.4|72
1648459330000|2022-03-28 09:22:10|94978.1|94928.1|94988.9|94938.9|94990.4|94940.4|94977.7|94927.7|63
1648459340000|2022-03-28 09:22:20|94989.3|94939.3|94992|94942|94993.7|94943.7|94987.7|94937.7|50
1648459350000|2022-03-28 09:22:30|94992.4|94942.4|94993.6|94943.6|94995.4|94945.4|94992.3|94942.3|50
1648459360000|2022-03-28 09:22:40|94985.3|94935.3|94988|94938|94990.9|94940.9|94983.8|94933.8|68
1648459370000|2022-03-28 09:22:50|94988.2|94938.2|94983.5|94933.5|94988.8|94938.8|94977.8|94927.8|58
1648459380000|2022-03-28 09:23:00|94983.7|94933.7|94989.9|94939.9|94992.2|94942.2|94982.7|94932.7|59
1648459390000|2022-03-28 09:23:10|94989.7|94939.7|94976.6|94926.6|94989.7|94939.7|94975.3|94925.3|68
1648459400000|2022-03-28 09:23:20|94976.3|94926.3|94976.6|94926.6|94976.7|94926.7|94971.3|94921.3|58
1648459410000|2022-03-28 09:23:30|94976.1|94926.1|94976.5|94926.5|94978.2|94928.2|94975.6|94925.6|37
1648459420000|2022-03-28 09:23:40|94976.8|94926.8|94979.3|94929.3|94979.6|94929.6|94975.1|94925.1|46
1648459430000|2022-03-28 09:23:50|94979.5|94929.5|94979.4|94929.4|94979.8|94929.8|94977.8|94927.8|28
1648459440000|2022-03-28 09:24:00|94979.5|94929.5|94969.9|94919.9|94979.5|94929.5|94966.6|94916.6|51
1648459450000|2022-03-28 09:24:10|94970.3|94920.3|94971.7|94921.7|94972.3|94922.3|94969|94919|43
1648459460000|2022-03-28 09:24:20|94970.6|94920.6|94966.7|94916.7|94971.7|94929.2|94952.5|94911.9|46
1648459470000|2022-03-28 09:24:30|94966.9|94916.9|94962.9|94912.9|94968.9|94918.9|94961.7|94911.7|33
1648459480000|2022-03-28 09:24:40|94963.7|94913.7|94950.9|94925.9|94965.7|94926.8|94950.7|94904.2|53
1648459490000|2022-03-28 09:24:50|94953.2|94928.2|94969.7|94919.7|94970.3|94928.2|94953.2|94914.1|40
1648459500000|2022-03-28 09:25:00|94969.4|94919.4|94954.7|94929.7|94971.4|94933.2|94953.7|94919.1|47
1648459510000|2022-03-28 09:25:10|94954.3|94929.3|94964.4|94914.4|94964.4|94929.8|94948.6|94910.2|43
1648459520000|2022-03-28 09:25:20|94964.9|94914.9|94972.4|94922.4|94972.4|94922.4|94960.7|94910.7|56
1648459530000|2022-03-28 09:25:30|94971.7|94921.7|94968.6|94918.6|94975.4|94925.4|94966.6|94916.6|64
1648459540000|2022-03-28 09:25:40|94971.8|94921.8|94969.1|94919.1|94971.8|94921.8|94964.9|94914.9|55
1648459550000|2022-03-28 09:25:50|94968.9|94918.9|94969.8|94919.8|94970.5|94920.5|94967.9|94917.9|44
1648459560000|2022-03-28 09:26:00|94969.7|94919.7|94960.6|94910.6|94969.7|94919.7|94960.5|94910.5|47
1648459570000|2022-03-28 09:26:10|94961.6|94911.6|94957.4|94907.4|94961.6|94911.6|94956.8|94906.8|45
1648459580000|2022-03-28 09:26:20|94957.2|94907.2|94951.2|94901.2|94957.9|94907.9|94948|94898|43
1648459590000|2022-03-28 09:26:30|94951.3|94901.3|94947.5|94897.5|94952.7|94902.7|94945.9|94895.9|37
1648459600000|2022-03-28 09:26:40|94946.7|94896.7|94938.8|94913.8|94951.1|94915.3|94936.1|94895.8|34
1648459610000|2022-03-28 09:26:50|94938.4|94913.4|94947.9|94897.9|94949.9|94913.4|94938.3|94894.8|44
1648459620000|2022-03-28 09:27:00|94936.4|94911.4|94940.6|94890.6|94946.1|94911.4|94931.6|94889.9|36
1648459630000|2022-03-28 09:27:10|94940|94890|94936|94886|94940.9|94900|94925|94884.6|45
1648459640000|2022-03-28 09:27:20|94935.8|94885.8|94922.9|94897.9|94940|94897.9|94922.8|94884.8|40
1648459650000|2022-03-28 09:27:30|94922.7|94897.7|94930.9|94880.9|94934.7|94898.6|94922.5|94880.9|36
1648459660000|2022-03-28 09:27:40|94931.3|94881.3|94927.7|94877.7|94935|94885|94927.5|94877.5|31
1648459670000|2022-03-28 09:27:50|94928|94878|94932.2|94882.2|94932.3|94896.9|94914.2|94876.9|45
1648459680000|2022-03-28 09:28:00|94932|94882|94942.4|94892.4|94942.4|94906|94921|94881.6|69
1648459690000|2022-03-28 09:28:10|94944.9|94894.9|94944.1|94894.1|94948.3|94898.3|94939.7|94889.7|65
1648459700000|2022-03-28 09:28:20|94943.9|94893.9|94954.3|94904.3|94954.3|94904.3|94942.2|94892.2|35
1648459710000|2022-03-28 09:28:30|94954.4|94904.4|94955|94905|94959.8|94909.8|94953.4|94903.4|44
1648459720000|2022-03-28 09:28:40|94955.2|94905.2|94959.1|94909.1|94959.5|94909.5|94954.4|94904.4|39
1648459730000|2022-03-28 09:28:50|94958.9|94908.9|94960.9|94910.9|94962.4|94912.4|94958.9|94908.9|35
1648459740000|2022-03-28 09:29:00|94961.4|94911.4|94948.9|94898.9|94961.6|94911.6|94948.6|94898.6|37
1648459750000|2022-03-28 09:29:10|94952.3|94902.3|94938.6|94888.6|94952.3|94902.3|94938.6|94888.6|44
1648459760000|2022-03-28 09:29:20|94938.1|94888.1|94941.6|94891.6|94941.9|94891.9|94937|94887|52
1648459770000|2022-03-28 09:29:30|94941.3|94891.3|94903.4|94853.4|94945.8|94908.4|94903.4|94853.4|56
1648459780000|2022-03-28 09:29:40|94903.9|94853.9|94916.8|94866.8|94919.2|94869.2|94896.2|94846.2|70
1648459790000|2022-03-28 09:29:50|94917.3|94867.3|94906.2|94856.2|94921.2|94871.2|94905.2|94855.2|53
1648459800000|2022-03-28 09:30:00|94905|94855|94914.6|94864.6|94917.8|94867.8|94904.6|94854.6|58
1648459810000|2022-03-28 09:30:10|94916.5|94866.5|94918.4|94868.4|94920.5|94870.5|94914.8|94864.8|52
1648459820000|2022-03-28 09:30:20|94918.6|94868.6|94910|94860|94919|94869|94909.4|94859.4|50
1648459830000|2022-03-28 09:30:30|94909.7|94859.7|94902.7|94852.7|94910.6|94860.6|94901.4|94851.4|50
1648459840000|2022-03-28 09:30:40|94903.4|94853.4|94897.3|94847.3|94903.5|94853.5|94896.8|94846.8|50
1648459850000|2022-03-28 09:30:50|94897.5|94847.5|94895.3|94845.3|94899.2|94849.2|94894.5|94844.5|48
1648459860000|2022-03-28 09:31:00|94895.8|94845.8|94885.2|94835.2|94895.8|94845.8|94881.4|94831.4|55
1648459870000|2022-03-28 09:31:10|94881.6|94831.6|94874.3|94824.3|94883.8|94833.8|94873.9|94823.9|64
1648459880000|2022-03-28 09:31:20|94875.1|94825.1|94874.7|94824.7|94883.1|94833.1|94872.5|94822.5|63
1648459890000|2022-03-28 09:31:30|94874.3|94824.3|94879.3|94829.3|94882|94832|94874.3|94824.3|58
1648459900000|2022-03-28 09:31:40|94879.1|94829.1|94866.8|94816.8|94879.1|94829.1|94864.3|94814.3|62
1648459910000|2022-03-28 09:31:50|94866.9|94816.9|94843.1|94793.1|94867.3|94817.3|94842.9|94792.9|64
1648459920000|2022-03-28 09:32:00|94842.6|94792.6|94829.7|94779.7|94844.6|94794.6|94826.9|94776.9|57
1648459930000|2022-03-28 09:32:10|94825.2|94775.2|94835.5|94785.5|94836.8|94786.8|94825.2|94775.2|52
1648459940000|2022-03-28 09:32:20|94835.8|94785.8|94831.8|94781.8|94835.8|94785.8|94828.3|94778.3|50
1648459950000|2022-03-28 09:32:30|94831.7|94781.7|94830.4|94780.4|94836|94786|94830.4|94780.4|32
1648459960000|2022-03-28 09:32:40|94832.9|94782.9|94831|94781|94834|94784|94828.6|94778.6|40
1648459970000|2022-03-28 09:32:50|94831.3|94781.3|94824.5|94774.5|94833.8|94783.8|94824.3|94774.3|50
1648459980000|2022-03-28 09:33:00|94824.3|94774.3|94818.4|94768.4|94827.9|94777.9|94818.4|94768.4|52
1648459990000|2022-03-28 09:33:10|94818.3|94768.3|94821.1|94771.1|94825.7|94775.7|94818.3|94768.3|42
1648460000000|2022-03-28 09:33:20|94819.9|94769.9|94829.7|94779.7|94833.2|94783.2|94812.9|94762.9|58
1648460010000|2022-03-28 09:33:30|94830.1|94780.1|94823.9|94773.9|94837.4|94787.4|94822.6|94772.6|50
1648460020000|2022-03-28 09:33:40|94824|94774|94808.6|94758.6|94830|94780|94808.6|94758.6|56
1648460030000|2022-03-28 09:33:50|94809.6|94759.6|94813.2|94763.2|94813.2|94763.2|94809.4|94759.4|31
1648460040000|2022-03-28 09:34:00|94810|94760|94817.4|94767.4|94821.1|94771.1|94808.1|94758.1|51
1648460050000|2022-03-28 09:34:10|94818.6|94768.6|94821.5|94771.5|94830.3|94780.3|94818.3|94768.3|58
1648460060000|2022-03-28 09:34:20|94821.8|94771.8|94825.3|94775.3|94826.6|94776.6|94821.2|94771.2|38
1648460070000|2022-03-28 09:34:30|94826.4|94776.4|94814.2|94764.2|94826.4|94776.4|94813|94763|45
1648460080000|2022-03-28 09:34:40|94814.1|94764.1|94800.6|94750.6|94814.6|94764.6|94798.8|94748.8|54
1648460090000|2022-03-28 09:34:50|94799.6|94749.6|94794|94744|94800.7|94750.7|94791.6|94741.6|54
1648460100000|2022-03-28 09:35:00|94793.4|94743.4|94779.5|94729.5|94794.3|94744.3|94779.5|94729.5|60
1648460110000|2022-03-28 09:35:10|94779.2|94729.2|94777.7|94727.7|94782|94732|94773.1|94723.1|58
1648460120000|2022-03-28 09:35:20|94777.8|94727.8|94776.8|94726.8|94781.5|94731.5|94776.5|94726.5|50
1648460130000|2022-03-28 09:35:30|94773.7|94723.7|94776.5|94726.5|94778|94728|94772.5|94722.5|45
1648460140000|2022-03-28 09:35:40|94776.9|94726.9|94779|94729|94779|94729|94775.4|94725.4|59
1648460150000|2022-03-28 09:35:50|94778.4|94728.4|94774.9|94724.9|94779.6|94729.6|94773.5|94723.5|53
1648460160000|2022-03-28 09:36:00|94773.8|94723.8|94809.5|94759.5|94812.6|94762.6|94773.8|94723.8|57
1648460170000|2022-03-28 09:36:10|94808.6|94758.6|94803.6|94753.6|94808.6|94758.6|94799.2|94749.2|52
1648460180000|2022-03-28 09:36:20|94803.5|94753.5|94800.3|94750.3|94806.1|94756.1|94796.9|94746.9|51
1648460190000|2022-03-28 09:36:30|94801|94751|94782.3|94732.3|94803.8|94753.8|94782.3|94732.3|55
1648460200000|2022-03-28 09:36:40|94782|94732|94784.7|94734.7|94784.7|94734.7|94780|94730|58
1648460210000|2022-03-28 09:36:50|94784.9|94734.9|94781.1|94731.1|94784.9|94734.9|94778.8|94728.8|51
1648460220000|2022-03-28 09:37:00|94779.9|94729.9|94780.8|94730.8|94785.8|94735.8|94779|94729|61
1648460230000|2022-03-28 09:37:10|94781.2|94731.2|94780.4|94730.4|94783.6|94733.6|94778|94728|63
1648460240000|2022-03-28 09:37:20|94780.5|94730.5|94781.4|94731.4|94792.5|94742.5|94778.6|94728.6|61
1648460250000|2022-03-28 09:37:30|94780|94730|94780.4|94730.4|94784.3|94734.3|94777.1|94727.1|51
1648460260000|2022-03-28 09:37:40|94780.7|94730.7|94781|94731|94781|94731|94778.4|94728.4|52
1648460270000|2022-03-28 09:37:50|94781.2|94731.2|94779.1|94729.1|94781.8|94731.8|94777|94727|44
1648460280000|2022-03-28 09:38:00|94779.9|94729.9|94782|94732|94787.4|94737.4|94779.8|94729.8|35
1648460290000|2022-03-28 09:38:10|94781.7|94731.7|94788|94738|94788|94738|94779.5|94729.5|52
1648460300000|2022-03-28 09:38:20|94783.7|94733.7|94761.6|94711.6|94785.9|94735.9|94750.1|94700.1|63
1648460310000|2022-03-28 09:38:30|94761.4|94711.4|94773.2|94723.2|94776.4|94726.4|94759.5|94709.5|58
1648460320000|2022-03-28 09:38:40|94772.9|94722.9|94776.6|94726.6|94776.9|94726.9|94766.4|94716.4|60
1648460330000|2022-03-28 09:38:50|94776.9|94726.9|94779.9|94729.9|94783.2|94733.2|94772.3|94722.3|53
1648460340000|2022-03-28 09:39:00|94778.6|94728.6|94757|94707|94781|94731|94756.2|94706.2|59
1648460350000|2022-03-28 09:39:10|94755.3|94705.3|94734.2|94684.2|94757.2|94707.2|94730|94680|65
1648460360000|2022-03-28 09:39:20|94732.4|94682.4|94716.6|94666.6|94734.3|94684.3|94710.7|94660.7|72
1648460370000|2022-03-28 09:39:30|94715.9|94665.9|94724.9|94674.9|94728.5|94678.5|94715.8|94665.8|63
1648460380000|2022-03-28 09:39:40|94725.5|94675.5|94736.9|94686.9|94737.5|94687.5|94724.9|94674.9|56
1648460390000|2022-03-28 09:39:50|94738|94688|94721.5|94671.5|94739.4|94689.4|94721.5|94671.5|63
1648460400000|2022-03-28 09:40:00|94721.8|94671.8|94699.8|94649.8|94723.6|94673.6|94699.8|94649.8|63
1648460410000|2022-03-28 09:40:10|94700|94650|94700.8|94650.8|94702.3|94652.3|94700|94650|23
1648460420000|2022-03-28 09:40:20|94700.9|94650.9|94705.2|94655.2|94705.2|94655.2|94698.1|94648.1|23
1648460430000|2022-03-28 09:40:30|94706.2|94656.2|94688.4|94638.4|94706.4|94656.4|94685.2|94635.2|55
1648460440000|2022-03-28 09:40:40|94688.5|94638.5|94715.1|94665.1|94718.5|94668.5|94687.9|94637.9|67
1648460450000|2022-03-28 09:40:50|94714.6|94664.6|94716.5|94666.5|94717.2|94667.2|94710.6|94660.6|43
1648460460000|2022-03-28 09:41:00|94717.4|94667.4|94724.1|94674.1|94725.5|94675.5|94714.8|94664.8|51
1648460470000|2022-03-28 09:41:10|94725.6|94675.6|94718.7|94693.7|94731|94693.7|94711.5|94673.1|41
1648460480000|2022-03-28 09:41:20|94719.2|94694.2|94727.1|94677.1|94733.3|94694.2|94719.2|94677.1|42
1648460490000|2022-03-28 09:41:30|94726.8|94676.8|94731.1|94681.1|94731.9|94681.9|94723.5|94673.5|54
1648460500000|2022-03-28 09:41:40|94731.3|94681.3|94727.8|94677.8|94732.3|94682.3|94726.7|94676.7|37
1648460510000|2022-03-28 09:41:50|94728|94678|94731.2|94681.2|94731.4|94681.4|94727.9|94677.9|28
1648460520000|2022-03-28 09:42:00|94730.9|94680.9|94731.8|94681.8|94737.9|94690.6|94712.6|94675|54
1648460530000|2022-03-28 09:42:10|94731.9|94681.9|94735.7|94685.7|94735.8|94685.8|94722.1|94672.1|57
1648460540000|2022-03-28 09:42:20|94735.1|94685.1|94724.8|94674.8|94735.1|94699.5|94718.9|94671.3|55
1648460550000|2022-03-28 09:42:30|94724.5|94674.5|94700.3|94650.3|94724.6|94674.6|94699.7|94649.7|50
1648460560000|2022-03-28 09:42:40|94701|94651|94713|94663|94717.3|94667.3|94700.3|94650.3|53
1648460570000|2022-03-28 09:42:50|94712.6|94662.6|94706.4|94656.4|94713.3|94663.3|94705.9|94655.9|49
1648460580000|2022-03-28 09:43:00|94706.3|94656.3|94707.5|94657.5|94708.7|94658.7|94704.2|94654.2|56
1648460590000|2022-03-28 09:43:10|94707.2|94657.2|94713.6|94663.6|94714.8|94664.8|94707.2|94657.2|38
1648460600000|2022-03-28 09:43:20|94712.7|94662.7|94706|94681|94717.1|94681|94703.8|94662.7|47
1648460610000|2022-03-28 09:43:30|94717.5|94667.5|94705|94680|94720.3|94680|94702|94661.6|56
1648460620000|2022-03-28 09:43:40|94704.8|94679.8|94717.8|94667.8|94718.9|94680.7|94704.8|94666.3|37
1648460630000|2022-03-28 09:43:50|94714.5|94664.5|94710.5|94660.5|94723.1|94673.1|94709|94659|66
1648460640000|2022-03-28 09:44:00|94709.6|94659.6|94698.4|94648.4|94714.7|94664.7|94698.4|94648.4|63
1648460650000|2022-03-28 09:44:10|94699.1|94649.1|94701.6|94651.6|94701.7|94651.7|94694.7|94644.7|52
1648460660000|2022-03-28 09:44:20|94701.4|94651.4|94695.4|94645.4|94701.4|94651.4|94694.1|94644.1|57
1648460670000|2022-03-28 09:44:30|94694.4|94644.4|94700.2|94650.2|94702.9|94652.9|94693.5|94643.5|48
1648460680000|2022-03-28 09:44:40|94699.4|94649.4|94701.9|94651.9|94705|94655|94694.8|94644.8|59
1648460690000|2022-03-28 09:44:50|94704|94654|94707.6|94657.6|94709.5|94659.5|94704|94654|44
1648460700000|2022-03-28 09:45:00|94707.2|94657.2|94701.9|94651.9|94710.4|94660.4|94699.2|94649.2|64
1648460710000|2022-03-28 09:45:10|94701|94651|94702.5|94652.5|94705|94655|94701|94651|43
1648460720000|2022-03-28 09:45:20|94702.7|94652.7|94709.2|94659.2|94710|94660|94702.7|94652.7|34
1648460730000|2022-03-28 09:45:30|94709.3|94659.3|94713.7|94663.7|94717.1|94667.1|94708.1|94658.1|46
1648460740000|2022-03-28 09:45:40|94713.6|94663.6|94713.7|94663.7|94715.7|94665.7|94711.7|94661.7|52
1648460750000|2022-03-28 09:45:50|94713.2|94663.2|94715.6|94665.6|94716|94666|94711.3|94661.3|29
1648460760000|2022-03-28 09:46:00|94715.9|94665.9|94713.8|94663.8|94717.5|94676.5|94701.1|94662|40
1648460770000|2022-03-28 09:46:10|94714.5|94664.5|94715.5|94665.5|94717.5|94667.5|94714.1|94664.1|36
1648460780000|2022-03-28 09:46:20|94715.6|94665.6|94704.4|94679.4|94717.6|94679.8|94703.5|94661|48
1648460790000|2022-03-28 09:46:30|94704.6|94679.6|94717.4|94667.4|94717.6|94679.6|94704.6|94661.5|46
1648460800000|2022-03-28 09:46:40|94716.8|94666.8|94718.5|94668.5|94718.9|94668.9|94714.3|94664.3|38
1648460810000|2022-03-28 09:46:50|94718.8|94668.8|94698.7|94648.7|94719.3|94669.3|94687.8|94637.8|47
1648460820000|2022-03-28 09:47:00|94698.4|94648.4|94701.5|94651.5|94703.3|94653.3|94698.4|94648.4|48
1648460830000|2022-03-28 09:47:10|94701.6|94651.6|94712|94662|94713.7|94676.6|94697|94651.6|41
1648460840000|2022-03-28 09:47:20|94709.4|94659.4|94706.5|94656.5|94712.3|94662.3|94704.9|94654.9|47
1648460850000|2022-03-28 09:47:30|94707|94657|94702.8|94652.8|94710.1|94666.4|94691.4|94651.2|42
1648460860000|2022-03-28 09:47:40|94703.7|94653.7|94706.3|94656.3|94706.3|94656.3|94701|94651|54
1648460870000|2022-03-28 09:47:50|94706.4|94656.4|94706.3|94656.3|94710.5|94660.5|94703.7|94653.7|63
1648460880000|2022-03-28 09:48:00|94705.5|94655.5|94712.4|94662.4|94716|94666|94705.5|94655.5|65
1648460890000|2022-03-28 09:48:10|94714.2|94664.2|94710.7|94660.7|94715|94665|94708.5|94658.5|54
1648460900000|2022-03-28 09:48:20|94709.8|94659.8|94711.2|94661.2|94716|94666|94709.8|94659.8|50
1648460910000|2022-03-28 09:48:30|94711.7|94661.7|94717.4|94667.4|94718.8|94668.8|94711.7|94661.7|55
1648460920000|2022-03-28 09:48:40|94713.8|94663.8|94711.6|94661.6|94715.4|94665.4|94711.6|94661.6|47
1648460930000|2022-03-28 09:48:50|94712.9|94662.9|94718.1|94668.1|94718.3|94680.5|94702.7|94662.9|54
1648460940000|2022-03-28 09:49:00|94718.4|94668.4|94720.7|94670.7|94720.7|94670.7|94717.3|94667.3|38
1648460950000|2022-03-28 09:49:10|94720.6|94670.6|94714.2|94664.2|94720.8|94670.8|94713.7|94663.7|33
1648460960000|2022-03-28 09:49:20|94714.9|94664.9|94716.9|94666.9|94716.9|94666.9|94713|94663|40
1648460970000|2022-03-28 09:49:30|94717.2|94667.2|94730.1|94680.1|94731.8|94685.7|94706.2|94667.2|41
1648460980000|2022-03-28 09:49:40|94730.9|94680.9|94735.8|94685.8|94742.3|94702.3|94723.3|94680.9|72
1648460990000|2022-03-28 09:49:50|94736.2|94686.2|94738.4|94688.4|94738.4|94697.5|94721.8|94682.8|52
1648461000000|2022-03-28 09:50:00|94739.9|94689.9|94740.7|94690.7|94743|94693|94737.9|94687.9|59
1648461010000|2022-03-28 09:50:10|94740.6|94690.6|94734.7|94684.7|94741.1|94691.1|94734|94684|38
1648461020000|2022-03-28 09:50:20|94735|94685|94741.9|94691.9|94743.4|94693.4|94729.8|94679.8|55
1648461030000|2022-03-28 09:50:30|94742.4|94692.4|94742.3|94692.3|94743.9|94693.9|94740.9|94690.9|35
1648461040000|2022-03-28 09:50:40|94741.7|94691.7|94742.9|94692.9|94744|94706.9|94730.9|94690|41
1648461050000|2022-03-28 09:50:50|94744|94694|94741.1|94691.1|94746.5|94708.2|94732.8|94691.1|48
1648461060000|2022-03-28 09:51:00|94741.9|94691.9|94752.5|94702.5|94755.6|94705.6|94741.9|94691.9|47
1648461070000|2022-03-28 09:51:10|94752.6|94702.6|94755.9|94705.9|94760.7|94710.7|94751.1|94701.1|50
1648461080000|2022-03-28 09:51:20|94755.8|94705.8|94754|94704|94770.2|94720.2|94752.4|94702.4|59
1648461090000|2022-03-28 09:51:30|94753.9|94703.9|94745.6|94695.6|94756.2|94706.2|94740|94690|58
1648461100000|2022-03-28 09:51:40|94745.4|94695.4|94744.2|94694.2|94747.9|94697.9|94735.6|94685.6|52
1648461110000|2022-03-28 09:51:50|94744.9|94694.9|94741.8|94691.8|94747.1|94697.1|94738.9|94688.9|62
1648461120000|2022-03-28 09:52:00|94741.9|94691.9|94743.2|94693.2|94748.2|94698.2|94741.9|94691.9|46
1648461130000|2022-03-28 09:52:10|94741.8|94691.8|94745.9|94695.9|94748|94698|94741.8|94691.8|42
1648461140000|2022-03-28 09:52:20|94746|94696|94754.3|94704.3|94755.7|94705.7|94744.7|94694.7|53
1648461150000|2022-03-28 09:52:30|94754.5|94704.5|94757.5|94707.5|94758.8|94708.8|94753.2|94703.2|42
1648461160000|2022-03-28 09:52:40|94757.8|94707.8|94752.8|94702.8|94760.3|94710.3|94751.9|94701.9|41
1648461170000|2022-03-28 09:52:50|94753|94703|94753.9|94703.9|94759.3|94719.9|94742.6|94701.8|41
1648461180000|2022-03-28 09:53:00|94753.8|94703.8|94755.1|94705.1|94757.1|94707.1|94747.6|94697.6|40
1648461190000|2022-03-28 09:53:10|94755.6|94705.6|94757.5|94707.5|94757.5|94707.5|94754.4|94704.4|34
1648461200000|2022-03-28 09:53:20|94760.9|94710.9|94760.3|94710.3|94762.8|94712.8|94757.7|94707.7|29
1648461210000|2022-03-28 09:53:30|94761.7|94711.7|94762.6|94712.6|94763.5|94713.5|94761.4|94711.4|30
1648461220000|2022-03-28 09:53:40|94763|94713|94753.6|94703.6|94763.6|94713.6|94752.8|94702.8|32
1648461230000|2022-03-28 09:53:50|94758.6|94708.6|94777.1|94727.1|94778.5|94728.5|94757.7|94707.7|45
1648461240000|2022-03-28 09:54:00|94777.3|94727.3|94782.1|94732.1|94784.9|94734.9|94777.3|94727.3|47
1648461250000|2022-03-28 09:54:10|94782.2|94732.2|94780.2|94730.2|94784.3|94734.3|94778.6|94728.6|44
1648461260000|2022-03-28 09:54:20|94780.1|94730.1|94791.2|94741.2|94794.7|94744.7|94780.1|94730.1|47
1648461270000|2022-03-28 09:54:30|94790.9|94740.9|94803.5|94753.5|94806.1|94756.1|94788.9|94738.9|57
1648461280000|2022-03-28 09:54:40|94803.2|94753.2|94806.9|94756.9|94807|94757|94803.1|94753.1|39
1648461290000|2022-03-28 09:54:50|94806.3|94756.3|94811.1|94761.1|94815.8|94765.8|94803.2|94753.2|49
1648461300000|2022-03-28 09:55:00|94812.4|94762.4|94808.5|94758.5|94812.4|94762.4|94807.3|94757.3|53
1648461310000|2022-03-28 09:55:10|94805.4|94755.4|94812.3|94762.3|94818.8|94768.8|94805.1|94755.1|52
1648461320000|2022-03-28 09:55:20|94812.6|94762.6|94817|94767|94817|94767|94812.1|94762.1|42
1648461330000|2022-03-28 09:55:30|94817.3|94767.3|94812.5|94762.5|94817.3|94767.3|94808.6|94758.6|51
1648461340000|2022-03-28 09:55:40|94812.3|94762.3|94815.2|94765.2|94815.5|94765.5|94811.9|94761.9|44
1648461350000|2022-03-28 09:55:50|94815.1|94765.1|94820.1|94770.1|94820.1|94770.1|94815.1|94765.1|41
1648461360000|2022-03-28 09:56:00|94820.5|94770.5|94825.4|94775.4|94825.4|94775.4|94820|94770|45
1648461370000|2022-03-28 09:56:10|94825.3|94775.3|94822.7|94772.7|94826.7|94776.7|94822.3|94772.3|50
1648461380000|2022-03-28 09:56:20|94822.9|94772.9|94828.5|94778.5|94829|94788.5|94813.5|94770.2|34
1648461390000|2022-03-28 09:56:30|94828.1|94778.1|94823.2|94773.2|94831.7|94781.7|94821|94771|45
1648461400000|2022-03-28 09:56:40|94823.3|94773.3|94823.5|94773.5|94824|94774|94822.5|94772.5|37
1648461410000|2022-03-28 09:56:50|94823.3|94773.3|94825.4|94775.4|94825.4|94775.4|94822.3|94772.3|29
1648461420000|2022-03-28 09:57:00|94825.6|94775.6|94824|94774|94827.2|94777.2|94822.1|94772.1|37
1648461430000|2022-03-28 09:57:10|94824.1|94774.1|94823.3|94773.3|94827.3|94777.3|94821.7|94771.7|34
1648461440000|2022-03-28 09:57:20|94823.7|94773.7|94819.3|94769.3|94823.7|94773.7|94817.5|94767.5|27
1648461450000|2022-03-28 09:57:30|94819.2|94769.2|94823.2|94773.2|94823.2|94773.2|94815.5|94765.5|41
1648461460000|2022-03-28 09:57:40|94823|94773|94824.3|94774.3|94825.6|94775.6|94822.6|94772.6|24
1648461470000|2022-03-28 09:57:50|94824.2|94774.2|94824.6|94774.6|94825.1|94775.1|94818.4|94768.4|53
1648461480000|2022-03-28 09:58:00|94825|94775|94821.5|94771.5|94825.8|94775.8|94821.5|94771.5|39
1648461490000|2022-03-28 09:58:10|94821.1|94771.1|94825.7|94775.7|94827.4|94777.4|94821.1|94771.1|36
1648461500000|2022-03-28 09:58:20|94824.9|94774.9|94821.8|94771.8|94825.8|94775.8|94821.2|94771.2|38
1648461510000|2022-03-28 09:58:30|94821.7|94771.7|94818.6|94768.6|94822.2|94772.2|94818.6|94768.6|39
1648461520000|2022-03-28 09:58:40|94818.5|94768.5|94813|94763|94821.8|94771.8|94809.6|94759.6|58
1648461530000|2022-03-28 09:58:50|94813.1|94763.1|94814.2|94764.2|94814.6|94764.6|94807.5|94757.5|43
1648461540000|2022-03-28 09:59:00|94814.8|94764.8|94819.4|94769.4|94821.3|94771.3|94814.3|94764.3|60
1648461550000|2022-03-28 09:59:10|94819.3|94769.3|94823|94773|94830.1|94780.1|94818.7|94768.7|50
1648461560000|2022-03-28 09:59:20|94822.5|94772.5|94824.4|94774.4|94825.6|94775.6|94822.1|94772.1|39
1648461570000|2022-03-28 09:59:30|94823.8|94773.8|94831.5|94781.5|94831.5|94781.5|94822.3|94772.3|35
1648461580000|2022-03-28 09:59:40|94828.8|94778.8|94833.4|94783.4|94834.4|94784.4|94828.8|94778.8|42
1648461590000|2022-03-28 09:59:50|94834.7|94784.7|94834.8|94784.8|94837.2|94787.2|94833|94783|36
1648461600000|2022-03-28 10:00:00|94834.6|94784.6|94831.1|94781.1|94836.1|94786.1|94830.8|94780.8|35
1648461610000|2022-03-28 10:00:10|94832.3|94782.3|94836.2|94786.2|94837.9|94787.9|94830.8|94780.8|55
1648461620000|2022-03-28 10:00:20|94833.9|94783.9|94843.3|94793.3|94844.3|94794.3|94833.9|94783.9|39
1648461630000|2022-03-28 10:00:30|94843.1|94793.1|94840.9|94790.9|94843.5|94793.5|94838.5|94788.5|26
1648461640000|2022-03-28 10:00:40|94840.4|94790.4|94842.3|94792.3|94842.3|94792.3|94840.3|94790.3|13
1648461650000|2022-03-28 10:00:50|94841.9|94791.9|94847.5|94797.5|94850.4|94800.4|94841.2|94791.2|36
1648461660000|2022-03-28 10:01:00|94847.8|94797.8|94847.1|94797.1|94848.4|94798.4|94845.8|94795.8|29
1648461670000|2022-03-28 10:01:10|94847.5|94797.5|94847.1|94797.1|94849.7|94799.7|94846.8|94796.8|31
1648461680000|2022-03-28 10:01:20|94847|94797|94855|94805|94855|94805|94846.9|94796.9|30
1648461690000|2022-03-28 10:01:30|94854.9|94804.9|94856.3|94806.3|94856.5|94806.5|94852.3|94802.3|44
1648461700000|2022-03-28 10:01:40|94856.2|94806.2|94855.6|94805.6|94862.2|94825|94842.7|94803.8|43
1648461710000|2022-03-28 10:01:50|94855.7|94805.7|94861.4|94811.4|94862.8|94821.9|94842.6|94803.2|62
1648461720000|2022-03-28 10:02:00|94861.5|94811.5|94869.4|94819.4|94873|94825.6|94845.7|94808.6|73
1648461730000|2022-03-28 10:02:10|94870.7|94820.7|94861.9|94811.9|94873.5|94823.5|94860.3|94810.3|59
1648461740000|2022-03-28 10:02:20|94861.7|94811.7|94865.8|94815.8|94868.9|94818.9|94861.4|94811.4|46
1648461750000|2022-03-28 10:02:30|94866.2|94816.2|94859.2|94809.2|94866.7|94816.7|94857.2|94807.2|48
1648461760000|2022-03-28 10:02:40|94859.9|94809.9|94859.4|94809.4|94862.3|94812.3|94852.3|94802.3|38
1648461770000|2022-03-28 10:02:50|94859.9|94809.9|94861.6|94811.6|94862.1|94812.1|94859.4|94809.4|26
1648461780000|2022-03-28 10:03:00|94861.9|94811.9|94864.2|94814.2|94866.4|94816.4|94861.2|94811.2|43
1648461790000|2022-03-28 10:03:10|94864.4|94814.4|94869.6|94819.6|94869.9|94819.9|94863.9|94813.9|38
1648461800000|2022-03-28 10:03:20|94869.4|94819.4|94860.6|94810.6|94870.6|94820.6|94859.2|94809.2|55
1648461810000|2022-03-28 10:03:30|94859.8|94809.8|94859.1|94809.1|94866|94816|94858.8|94808.8|49
1648461820000|2022-03-28 10:03:40|94857.4|94807.4|94852.9|94802.9|94858.1|94808.1|94852.9|94802.9|51
1648461830000|2022-03-28 10:03:50|94853.7|94803.7|94864.5|94814.5|94864.5|94814.5|94853.7|94803.7|36
1648461840000|2022-03-28 10:04:00|94861.3|94811.3|94855.6|94805.6|94863.6|94813.6|94853.2|94803.2|47
1648461850000|2022-03-28 10:04:10|94856|94806|94866.6|94816.6|94871.1|94821.1|94855.5|94805.5|62
1648461860000|2022-03-28 10:04:20|94866.2|94816.2|94862.5|94812.5|94867.3|94817.3|94859.5|94809.5|53
1648461870000|2022-03-28 10:04:30|94862.6|94812.6|94858.6|94808.6|94864|94814|94858.4|94808.4|51
1648461880000|2022-03-28 10:04:40|94857.1|94807.1|94854.1|94804.1|94858.6|94808.6|94850|94800|53
1648461890000|2022-03-28 10:04:50|94854.5|94804.5|94847.9|94797.9|94855.3|94805.3|94846.8|94796.8|51
1648461900000|2022-03-28 10:05:00|94844.7|94794.7|94843.4|94793.4|94846.4|94796.4|94842.5|94792.5|52
1648461910000|2022-03-28 10:05:10|94843.2|94793.2|94845.5|94795.5|94845.5|94795.5|94843|94793|24
1648461920000|2022-03-28 10:05:20|94845.4|94795.4|94845.4|94795.4|94846.8|94796.8|94843.2|94793.2|43
1648461930000|2022-03-28 10:05:30|94845.9|94795.9|94837.8|94787.8|94845.9|94795.9|94837.8|94787.8|51
1648461940000|2022-03-28 10:05:40|94838.2|94788.2|94839.6|94789.6|94843.4|94793.4|94838.2|94788.2|40
1648461950000|2022-03-28 10:05:50|94839.7|94789.7|94836.7|94786.7|94841.7|94791.7|94835.1|94785.1|30
1648461960000|2022-03-28 10:06:00|94836.4|94786.4|94837.3|94787.3|94837.3|94787.3|94835.2|94785.2|22
1648461970000|2022-03-28 10:06:10|94836.6|94786.6|94834.8|94784.8|94836.6|94786.6|94833.8|94783.8|37
1648461980000|2022-03-28 10:06:20|94834.6|94784.6|94828.9|94778.9|94834.6|94793.1|94816.9|94778.2|40
1648461990000|2022-03-28 10:06:30|94827.1|94777.1|94829|94779|94830.2|94780.2|94827.1|94777.1|31
1648462000000|2022-03-28 10:06:40|94829.5|94779.5|94829.1|94779.1|94830.1|94780.1|94826.3|94776.3|40
1648462010000|2022-03-28 10:06:50|94828.9|94778.9|94831.7|94781.7|94832.2|94782.2|94827.8|94777.8|36
1648462020000|2022-03-28 10:07:00|94831.1|94781.1|94841.6|94791.6|94846.9|94796.9|94830.5|94780.5|30
1648462030000|2022-03-28 10:07:10|94842|94792|94837.9|94787.9|94842.1|94792.1|94837.7|94787.7|35
1648462040000|2022-03-28 10:07:20|94837.8|94787.8|94838.2|94788.2|94842.7|94792.7|94837.8|94787.8|32
1648462050000|2022-03-28 10:07:30|94840.2|94790.2|94834.5|94784.5|94840.2|94790.2|94833|94783|36
1648462060000|2022-03-28 10:07:40|94834.9|94784.9|94838.7|94788.7|94841.2|94791.2|94834.2|94784.2|37
1648462070000|2022-03-28 10:07:50|94838.6|94788.6|94836|94786|94840.4|94790.4|94836|94786|34
1648462080000|2022-03-28 10:08:00|94836.8|94786.8|94837.2|94787.2|94838.3|94788.3|94835.2|94785.2|35
1648462090000|2022-03-28 10:08:10|94838.2|94788.2|94838.6|94788.6|94839.4|94789.4|94838.2|94788.2|19
1648462100000|2022-03-28 10:08:20|94838.8|94788.8|94836.9|94786.9|94838.9|94788.9|94836|94786|19
1648462110000|2022-03-28 10:08:30|94836.8|94786.8|94836|94786|94840|94790|94834.9|94784.9|37
1648462120000|2022-03-28 10:08:40|94835.5|94785.5|94832.8|94782.8|94836.7|94786.7|94830.3|94780.3|37
1648462130000|2022-03-28 10:08:50|94832.9|94782.9|94836.3|94786.3|94837.1|94787.1|94831.1|94781.1|40
1648462140000|2022-03-28 10:09:00|94836.4|94786.4|94824.6|94774.6|94838.6|94790.7|94815.7|94772.7|53
1648462150000|2022-03-28 10:09:10|94825|94775|94825.6|94775.6|94830.2|94788.3|94810|94772.9|48
1648462160000|2022-03-28 10:09:20|94826.1|94776.1|94824|94774|94827.4|94785.6|94810.6|94769.7|47
1648462170000|2022-03-28 10:09:30|94823.9|94773.9|94819.7|94769.7|94824.9|94785.5|94809.3|94768.8|45
1648462180000|2022-03-28 10:09:40|94820.8|94770.8|94835.7|94785.7|94835.7|94785.7|94820.8|94770.8|49
1648462190000|2022-03-28 10:09:50|94835.5|94785.5|94842.8|94792.8|94842.8|94792.8|94835.5|94785.5|54
1648462200000|2022-03-28 10:10:00|94842.6|94792.6|94846.3|94796.3|94847.5|94797.5|94840.2|94790.2|54
1648462210000|2022-03-28 10:10:10|94844.9|94794.9|94841.9|94791.9|94845.9|94795.9|94840.9|94790.9|52
1648462220000|2022-03-28 10:10:20|94841.7|94791.7|94839.8|94789.8|94843.3|94793.3|94838.7|94788.7|42
1648462230000|2022-03-28 10:10:30|94840.1|94790.1|94838.8|94788.8|94840.8|94790.8|94836.9|94786.9|43
1648462240000|2022-03-28 10:10:40|94839|94789|94832|94782|94839.8|94789.8|94830.1|94780.1|36
1648462250000|2022-03-28 10:10:50|94830.8|94780.8|94843.1|94793.1|94846.8|94796.8|94830.8|94780.8|58
1648462260000|2022-03-28 10:11:00|94843.8|94793.8|94848.1|94798.1|94849|94799|94839.9|94789.9|59
1648462270000|2022-03-28 10:11:10|94848.2|94798.2|94872.3|94822.3|94873.5|94823.5|94847.5|94797.5|53
1648462280000|2022-03-28 10:11:20|94871.7|94821.7|94905.5|94855.5|94906.6|94856.6|94868.7|94818.7|64
1648462290000|2022-03-28 10:11:30|94904.3|94854.3|94935.7|94885.7|94936.4|94886.4|94904.3|94854.3|66
1648462300000|2022-03-28 10:11:40|94934.9|94884.9|94930.3|94880.3|94935.2|94885.2|94929.3|94879.3|53
1648462310000|2022-03-28 10:11:50|94930.2|94880.2|94931.3|94881.3|94932.3|94882.3|94930.2|94880.2|39
1648462320000|2022-03-28 10:12:00|94931.2|94881.2|94930.5|94880.5|94931.7|94881.7|94930.2|94880.2|25
1648462330000|2022-03-28 10:12:10|94930.3|94880.3|94927.6|94877.6|94930.8|94880.8|94927.6|94877.6|26
1648462340000|2022-03-28 10:12:20|94927.4|94877.4|94917.8|94867.8|94928.4|94878.4|94915|94865|56
1648462350000|2022-03-28 10:12:30|94917.6|94867.6|94914.8|94864.8|94923|94873|94914.6|94864.6|42
1648462360000|2022-03-28 10:12:40|94914.6|94864.6|94914.2|94864.2|94916.2|94866.2|94913.9|94863.9|33
1648462370000|2022-03-28 10:12:50|94914.1|94864.1|94906.1|94856.1|94914.3|94864.3|94906|94856|35
1648462380000|2022-03-28 10:13:00|94906.9|94856.9|94905.8|94855.8|94908.7|94858.7|94904.1|94854.1|43
1648462390000|2022-03-28 10:13:10|94904.3|94854.3|94905.7|94855.7|94907|94857|94902.6|94852.6|44
1648462400000|2022-03-28 10:13:20|94906.1|94856.1|94901.1|94851.1|94906.4|94856.4|94899.8|94849.8|38
1648462410000|2022-03-28 10:13:30|94901.3|94851.3|94900.8|94850.8|94906.9|94856.9|94895.9|94845.9|46
1648462420000|2022-03-28 10:13:40|94901.2|94851.2|94904.4|94854.4|94906.9|94856.9|94901.2|94851.2|44
1648462430000|2022-03-28 10:13:50|94904.6|94854.6|94909.6|94859.6|94910|94860|94904.6|94854.6|39
1648462440000|2022-03-28 10:14:00|94909.5|94859.5|94913.3|94863.3|94913.9|94863.9|94905.5|94855.5|50
1648462450000|2022-03-28 10:14:10|94913.5|94863.5|94917.4|94867.4|94917.4|94867.4|94913.5|94863.5|35
1648462460000|2022-03-28 10:14:20|94917.1|94867.1|94912.9|94887.9|94927.9|94887.9|94912.9|94864.6|52
1648462470000|2022-03-28 10:14:30|94912.7|94887.7|94940.6|94890.6|94940.8|94897.3|94912.2|94875.7|47
1648462480000|2022-03-28 10:14:40|94940.7|94890.7|94936|94886|94944.2|94902.3|94926.6|94885.8|60
1648462490000|2022-03-28 10:14:50|94935.8|94885.8|94937.5|94887.5|94937.9|94887.9|94933.9|94883.9|52
1648462500000|2022-03-28 10:15:00|94938.5|94888.5|94929.3|94879.3|94939.4|94889.4|94928.8|94878.8|56
1648462510000|2022-03-28 10:15:10|94927.6|94877.6|94926.1|94876.1|94927.6|94877.6|94924.3|94874.3|50
1648462520000|2022-03-28 10:15:20|94926|94876|94923.5|94873.5|94926.1|94876.1|94921.3|94871.3|51
1648462530000|2022-03-28 10:15:30|94923|94873|94914.5|94864.5|94925.8|94875.8|94913|94863|56
1648462540000|2022-03-28 10:15:40|94914.3|94864.3|94913.6|94863.6|94914.6|94864.6|94913.4|94863.4|23
1648462550000|2022-03-28 10:15:50|94913.3|94863.3|94917.3|94867.3|94918.5|94868.5|94913.3|94863.3|34
1648462560000|2022-03-28 10:16:00|94917.4|94867.4|94913.9|94863.9|94918.5|94868.5|94913.4|94863.4|33
1648462570000|2022-03-28 10:16:10|94913.6|94863.6|94915.2|94865.2|94918.7|94868.7|94913.6|94863.6|38
1648462580000|2022-03-28 10:16:20|94914.8|94864.8|94902.2|94877.2|94914.8|94878|94901.4|94863.6|22
1648462590000|2022-03-28 10:16:30|94901.8|94876.8|94901.3|94876.3|94902.3|94877.3|94900.9|94875.9|17
1648462600000|2022-03-28 10:16:40|94901|94876|94900.4|94875.4|94902.2|94877.2|94899.3|94874.3|39
1648462610000|2022-03-28 10:16:50|94900.1|94875.1|94896.6|94846.6|94901.6|94875.1|94890.1|94840.1|53
1648462620000|2022-03-28 10:17:00|94897|94847|94891.3|94841.3|94903|94853|94891.3|94841.3|51
1648462630000|2022-03-28 10:17:10|94890.9|94840.9|94882.4|94832.4|94899.3|94849.3|94872.2|94822.2|69
1648462640000|2022-03-28 10:17:20|94881.8|94831.8|94902.2|94852.2|94902.8|94852.8|94868.1|94830.7|60
1648462650000|2022-03-28 10:17:30|94901.7|94851.7|94900.5|94850.5|94904.9|94854.9|94899.7|94849.7|48
1648462660000|2022-03-28 10:17:40|94883.7|94858.7|94904.6|94854.6|94905.4|94867.9|94883.7|94853.6|37
1648462670000|2022-03-28 10:17:50|94905.3|94855.3|94903.8|94853.8|94905.3|94855.3|94903.8|94853.8|16
1648462680000|2022-03-28 10:18:00|94903.5|94853.5|94906.5|94856.5|94913.9|94863.9|94898.2|94848.2|53
1648462690000|2022-03-28 10:18:10|94905.8|94855.8|94900.4|94850.4|94907.3|94857.3|94899.2|94849.2|54
1648462700000|2022-03-28 10:18:20|94901|94851|94896.6|94846.6|94903.3|94853.3|94896|94846|43
1648462710000|2022-03-28 10:18:30|94896.5|94846.5|94895.2|94845.2|94898.7|94848.7|94894.2|94844.2|33
1648462720000|2022-03-28 10:18:40|94894.5|94844.5|94892|94842|94897.9|94847.9|94891.3|94841.3|50
1648462730000|2022-03-28 10:18:50|94892.2|94842.2|94885.9|94860.9|94896.3|94862|94878.8|94842.2|44
1648462740000|2022-03-28 10:19:00|94885.4|94860.4|94898.4|94848.4|94899.7|94862.7|94883.2|94846.6|35
1648462750000|2022-03-28 10:19:10|94885.8|94860.8|94898|94848|94900.1|94863.9|94885.8|94847.2|34
1648462760000|2022-03-28 10:19:20|94897.8|94847.8|94891.7|94841.7|94897.8|94854.4|94879.4|94839.8|44
1648462770000|2022-03-28 10:19:30|94891.9|94841.9|94902.1|94852.1|94902.1|94852.1|94891.8|94841.8|59
1648462780000|2022-03-28 10:19:40|94902.3|94852.3|94896.4|94846.4|94905.6|94855.6|94895.5|94845.5|45
1648462790000|2022-03-28 10:19:50|94896.2|94846.2|94894.7|94844.7|94897|94847|94894.2|94844.2|30
1648462800000|2022-03-28 10:20:00|94894.4|94844.4|94892.3|94842.3|94900.5|94850.5|94890.9|94840.9|44
1648462810000|2022-03-28 10:20:10|94891.6|94841.6|94871.6|94821.6|94893.7|94843.7|94858.9|94817.2|56
1648462820000|2022-03-28 10:20:20|94870.8|94820.8|94866.6|94816.6|94872.3|94822.3|94863.8|94813.8|56
1648462830000|2022-03-28 10:20:30|94866.7|94816.7|94872|94822|94873.6|94823.6|94863.1|94813.1|46
1648462840000|2022-03-28 10:20:40|94872.4|94822.4|94874.4|94824.4|94875.9|94825.9|94867.5|94817.5|47
1648462850000|2022-03-28 10:20:50|94875.2|94825.2|94861|94836|94875.2|94837.9|94859.8|94825.2|29
1648462860000|2022-03-28 10:21:00|94861.5|94836.5|94877.6|94827.6|94877.8|94840.1|94861.5|94827.6|25
1648462870000|2022-03-28 10:21:10|94878|94828|94865.8|94840.8|94882.2|94840.8|94865.5|94824.8|24
1648462880000|2022-03-28 10:21:20|94866.4|94841.4|94873.6|94823.6|94873.6|94843.6|94859.4|94822.8|41
1648462890000|2022-03-28 10:21:30|94872.8|94822.8|94868.6|94843.6|94876.8|94844.9|94863.3|94822.8|57
1648462900000|2022-03-28 10:21:40|94868.5|94843.5|94894.9|94844.9|94896.1|94850.6|94868.5|94837.7|52
1648462910000|2022-03-28 10:21:50|94895.1|94845.1|94898|94848|94900.2|94850.2|94892.9|94842.9|36
1648462920000|2022-03-28 10:22:00|94896.5|94846.5|94896.3|94846.3|94901.9|94851.9|94895.5|94845.5|57
1648462930000|2022-03-28 10:22:10|94897.4|94847.4|94886|94836|94897.4|94847.4|94884|94834|36
1648462940000|2022-03-28 10:22:20|94885.2|94835.2|94880.6|94830.6|94886.3|94836.3|94880.5|94830.5|37
1648462950000|2022-03-28 10:22:30|94880.3|94830.3|94885.7|94835.7|94888|94838|94880.2|94830.2|44
1648462960000|2022-03-28 10:22:40|94885.6|94835.6|94881|94831|94885.7|94835.7|94881|94831|42
1648462970000|2022-03-28 10:22:50|94877.6|94827.6|94882.1|94832.1|94882.3|94832.3|94877|94827|38
1648462980000|2022-03-28 10:23:00|94881.2|94831.2|94872.8|94822.8|94882.2|94832.2|94871.2|94821.2|35
1648462990000|2022-03-28 10:23:10|94872.4|94822.4|94866.9|94816.9|94874.2|94824.2|94863.2|94813.2|43
1648463000000|2022-03-28 10:23:20|94862.8|94812.8|94863.6|94813.6|94867.2|94826.5|94851.2|94811.2|45
1648463010000|2022-03-28 10:23:30|94863|94813|94887.5|94837.5|94887.8|94848.1|94863|94813|44
1648463020000|2022-03-28 10:23:40|94887.9|94837.9|94881.3|94856.3|94896.8|94856.3|94881.1|94834|44
1648463030000|2022-03-28 10:23:50|94881|94856|94891.4|94841.4|94895.3|94860.2|94881|94841.1|42
1648463040000|2022-03-28 10:24:00|94892.4|94842.4|94891.3|94841.3|94893.4|94843.4|94889.7|94839.7|36
1648463050000|2022-03-28 10:24:10|94891.2|94841.2|94900.8|94850.8|94900.8|94850.8|94888.9|94838.9|37
1648463060000|2022-03-28 10:24:20|94899.8|94849.8|94900.2|94850.2|94901|94851|94898.7|94848.7|30
1648463070000|2022-03-28 10:24:30|94900.3|94850.3|94902.1|94852.1|94903.8|94853.8|94899|94849|47
1648463080000|2022-03-28 10:24:40|94902.2|94852.2|94899.3|94849.3|94905.3|94855.3|94899.3|94849.3|46
1648463090000|2022-03-28 10:24:50|94898.2|94848.2|94901.1|94851.1|94905.7|94855.7|94898.2|94848.2|45
1648463100000|2022-03-28 10:25:00|94901.3|94851.3|94903|94853|94903.3|94853.3|94895.6|94845.6|53
1648463110000|2022-03-28 10:25:10|94899.9|94849.9|94906.7|94856.7|94912.5|94865.9|94889.6|94849.9|41
1648463120000|2022-03-28 10:25:20|94906.6|94856.6|94887.1|94862.1|94907.2|94868.2|94884.9|94849.2|40
1648463130000|2022-03-28 10:25:30|94886.7|94861.7|94877.1|94852.1|94894.9|94861.7|94876.2|94838|45
1648463140000|2022-03-28 10:25:40|94876.7|94851.7|94883.6|94833.6|94886.6|94853.2|94872.9|94833.5|39
1648463150000|2022-03-28 10:25:50|94885.1|94835.1|94885.3|94835.3|94885.8|94847.2|94868.5|94833.9|36
1648463160000|2022-03-28 10:26:00|94885.1|94835.1|94879.9|94829.9|94887.4|94837.4|94879.3|94829.3|29
1648463170000|2022-03-28 10:26:10|94880|94830|94880.7|94830.7|94881.1|94844.4|94865.5|94829.3|28
1648463180000|2022-03-28 10:26:20|94880.6|94830.6|94866.6|94841.6|94885.4|94841.6|94866.5|94828.3|47
1648463190000|2022-03-28 10:26:30|94867|94842|94878.4|94828.4|94883.3|94842|94867|94826.5|45
1648463200000|2022-03-28 10:26:40|94877.6|94827.6|94878.1|94828.1|94879.7|94829.7|94876.9|94826.9|21
1648463210000|2022-03-28 10:26:50|94878.2|94828.2|94898.8|94848.8|94899.5|94849.5|94877|94827|45
1648463220000|2022-03-28 10:27:00|94898.9|94848.9|94913.5|94863.5|94918.1|94868.1|94897.7|94847.7|63
1648463230000|2022-03-28 10:27:10|94913.6|94863.6|94906.3|94856.3|94914.4|94864.4|94905|94855|50
1648463240000|2022-03-28 10:27:20|94906.1|94856.1|94906.6|94856.6|94907.9|94857.9|94905.1|94855.1|34
1648463250000|2022-03-28 10:27:30|94906.7|94856.7|94904.3|94854.3|94909.4|94859.4|94904.3|94854.3|43
1648463260000|2022-03-28 10:27:40|94902.3|94852.3|94900.8|94850.8|94903.6|94853.6|94900.5|94850.5|28
1648463270000|2022-03-28 10:27:50|94901.2|94851.2|94899|94849|94903|94853|94897.4|94847.4|45
1648463280000|2022-03-28 10:28:00|94899.3|94849.3|94899.4|94849.4|94901.1|94851.1|94896.9|94846.9|45
1648463290000|2022-03-28 10:28:10|94899|94849|94900.7|94850.7|94901.7|94851.7|94892.7|94842.7|56
1648463300000|2022-03-28 10:28:20|94900.6|94850.6|94912.9|94862.9|94913.2|94863.2|94897.4|94847.4|49
1648463310000|2022-03-28 10:28:30|94915.7|94865.7|94925.6|94875.6|94925.6|94875.6|94908.6|94858.6|44
1648463320000|2022-03-28 10:28:40|94925.2|94875.2|94926|94876|94927.8|94877.8|94923.8|94873.8|39
1648463330000|2022-03-28 10:28:50|94925.7|94875.7|94925.9|94875.9|94934.2|94884.2|94918.7|94868.7|62
1648463340000|2022-03-28 10:29:00|94927|94877|94919.6|94869.6|94930.2|94880.2|94919.4|94869.4|52
1648463350000|2022-03-28 10:29:10|94921|94871|94924.5|94874.5|94924.5|94874.5|94920.6|94870.6|45
1648463360000|2022-03-28 10:29:20|94925.1|94875.1|94937.6|94887.6|94940.1|94890.1|94924.4|94874.4|49
1648463370000|2022-03-28 10:29:30|94938.2|94888.2|94924.6|94874.6|94940.2|94890.2|94920.4|94870.4|58
1648463380000|2022-03-28 10:29:40|94924.7|94874.7|94930.5|94880.5|94933.6|94883.6|94924.7|94874.7|49
1648463390000|2022-03-28 10:29:50|94931.5|94881.5|94923.8|94873.8|94932.9|94882.9|94920.7|94870.7|55
1648463400000|2022-03-28 10:30:00|94919.9|94869.9|94939.3|94889.3|94939.3|94889.3|94919.6|94869.6|64
1648463410000|2022-03-28 10:30:10|94942.8|94892.8|94937.4|94887.4|94942.8|94892.8|94934.5|94884.5|35
1648463420000|2022-03-28 10:30:20|94937.1|94887.1|94931.4|94906.4|94947.7|94906.8|94931|94886.6|41
1648463430000|2022-03-28 10:30:30|94931.1|94906.1|94936|94886|94942.5|94906.1|94929|94884.4|56
1648463440000|2022-03-28 10:30:40|94935.7|94885.7|94934.1|94884.1|94935.8|94885.8|94933.2|94883.2|41
1648463450000|2022-03-28 10:30:50|94934.8|94884.8|94930.6|94880.6|94935.3|94885.3|94925.1|94875.1|39
1648463460000|2022-03-28 10:31:00|94930.5|94880.5|94922.4|94872.4|94931|94881|94922.4|94872.4|53
1648463470000|2022-03-28 10:31:10|94922.1|94872.1|94920.9|94870.9|94922.8|94882.4|94906.4|94866.8|51
1648463480000|2022-03-28 10:31:20|94921|94871|94945.7|94895.7|94945.7|94895.7|94920.8|94870.8|63
1648463490000|2022-03-28 10:31:30|94946.8|94896.8|94949.4|94899.4|94950.5|94900.5|94942.4|94892.4|60
1648463500000|2022-03-28 10:31:40|94949.6|94899.6|94937.8|94887.8|94953.3|94913.8|94932.9|94887.8|54
1648463510000|2022-03-28 10:31:50|94939.3|94889.3|94917.1|94892.1|94940|94894.4|94915|94880.1|68
1648463520000|2022-03-28 10:32:00|94917.5|94892.5|94941.4|94891.4|94944.7|94903.9|94917|94887.9|45
1648463530000|2022-03-28 10:32:10|94941.9|94891.9|94925.8|94900.8|94942.8|94901|94925.4|94886.3|45
1648463540000|2022-03-28 10:32:20|94926.3|94901.3|94932.5|94882.5|94942.4|94901.3|94925.9|94881.3|54
1648463550000|2022-03-28 10:32:30|94932.3|94882.3|94932.1|94882.1|94933.2|94888.8|94911.7|94871.3|68
1648463560000|2022-03-28 10:32:40|94932|94882|94939.8|94889.8|94940.9|94890.9|94928.6|94878.6|60
1648463570000|2022-03-28 10:32:50|94940.6|94890.6|94932.8|94882.8|94940.6|94890.6|94929.4|94879.4|70
1648463580000|2022-03-28 10:33:00|94931.7|94881.7|94930.5|94880.5|94933.3|94893.8|94917.2|94877.4|57
1648463590000|2022-03-28 10:33:10|94915|94890|94902.6|94877.6|94920.2|94890.3|94900.7|94862.7|72
1648463600000|2022-03-28 10:33:20|94903.4|94878.4|94911.1|94861.1|94921.5|94880.1|94902.6|94859.7|69
1648463610000|2022-03-28 10:33:30|94912.7|94862.7|94884.6|94834.6|94912.7|94862.7|94873.9|94823.9|71
1648463620000|2022-03-28 10:33:40|94884.5|94834.5|94882.6|94832.6|94897|94847|94882.4|94832.4|70
1648463630000|2022-03-28 10:33:50|94882.4|94832.4|94867.4|94817.4|94885.9|94835.9|94865.7|94815.7|70
1648463640000|2022-03-28 10:34:00|94867.7|94817.7|94861.6|94811.6|94868.5|94818.5|94855.1|94805.1|66
1648463650000|2022-03-28 10:34:10|94860.2|94810.2|94855.8|94805.8|94865.4|94820.6|94844.6|94805.8|65
1648463660000|2022-03-28 10:34:20|94856.8|94806.8|94857.9|94807.9|94862.8|94812.8|94851.6|94801.6|67
1648463670000|2022-03-28 10:34:30|94857|94807|94860.5|94810.5|94861.3|94811.3|94855.8|94805.8|51
1648463680000|2022-03-28 10:34:40|94860.6|94810.6|94846.2|94796.2|94862.9|94815|94840|94795.4|70
1648463690000|2022-03-28 10:34:50|94846.1|94796.1|94854.6|94804.6|94854.6|94804.6|94845|94795|51
1648463700000|2022-03-28 10:35:00|94852.6|94802.6|94845.6|94795.6|94857.2|94807.2|94845|94795|49
1648463710000|2022-03-28 10:35:10|94845.9|94795.9|94832.7|94782.7|94847.5|94797.5|94827.9|94777.9|67
1648463720000|2022-03-28 10:35:20|94832.3|94782.3|94825.4|94775.4|94833.1|94783.1|94822.3|94772.3|59
1648463730000|2022-03-28 10:35:30|94827.5|94777.5|94826.9|94776.9|94829.6|94779.6|94825.5|94775.5|59
1648463740000|2022-03-28 10:35:40|94827.6|94777.6|94840.1|94790.1|94843.1|94800.5|94822|94777.6|60
1648463750000|2022-03-28 10:35:50|94841.3|94791.3|94850.8|94800.8|94851|94801|94840.8|94790.8|47
1648463760000|2022-03-28 10:36:00|94849.7|94799.7|94846.7|94796.7|94850.2|94808.4|94830.3|94793.7|67
1648463770000|2022-03-28 10:36:10|94844.5|94794.5|94846.8|94796.8|94846.8|94796.8|94843.4|94793.4|43
1648463780000|2022-03-28 10:36:20|94847.3|94797.3|94858.4|94808.4|94861.4|94811.4|94846.1|94796.1|66
1648463790000|2022-03-28 10:36:30|94857.2|94807.2|94868.1|94818.1|94868.5|94818.5|94854.3|94804.3|64
1648463800000|2022-03-28 10:36:40|94868|94818|94863.1|94813.1|94868.4|94818.4|94860.2|94810.2|47
1648463810000|2022-03-28 10:36:50|94863|94813|94867.2|94817.2|94868.8|94818.8|94859.7|94809.7|55
1648463820000|2022-03-28 10:37:00|94865.9|94815.9|94879|94829|94879.2|94829.2|94864.9|94814.9|59
1648463830000|2022-03-28 10:37:10|94879.3|94829.3|94875.6|94825.6|94881.1|94831.1|94874.4|94824.4|56
1648463840000|2022-03-28 10:37:20|94876|94826|94859.2|94809.2|94880.4|94830.4|94857.8|94807.8|69
1648463850000|2022-03-28 10:37:30|94859.1|94809.1|94861.2|94811.2|94864.1|94814.1|94859|94809|49
1648463860000|2022-03-28 10:37:40|94861.1|94811.1|94871|94821|94871|94821|94859.6|94809.6|39
1648463870000|2022-03-28 10:37:50|94871.8|94821.8|94867.6|94817.6|94874.9|94835|94859.7|94816.9|47
1648463880000|2022-03-28 10:38:00|94868.6|94818.6|94868.5|94818.5|94870.9|94820.9|94864.2|94814.2|52
1648463890000|2022-03-28 10:38:10|94867.6|94817.6|94857.3|94807.3|94868.2|94818.2|94854.6|94804.6|48
1648463900000|2022-03-28 10:38:20|94857.5|94807.5|94850.1|94800.1|94859.4|94809.4|94849.4|94799.4|51
1648463910000|2022-03-28 10:38:30|94849.7|94799.7|94855.7|94805.7|94856.4|94814.2|94833.3|94794.4|59
1648463920000|2022-03-28 10:38:40|94855.4|94805.4|94842|94817|94856.5|94817.1|94837.6|94797.8|56
1648463930000|2022-03-28 10:38:50|94842.1|94817.1|94862.1|94812.1|94863.2|94823.8|94838.1|94803.6|60
1648463940000|2022-03-28 10:39:00|94862.3|94812.3|94853.8|94803.8|94862.4|94812.4|94853.1|94803.1|49
1648463950000|2022-03-28 10:39:10|94854.3|94804.3|94858.1|94808.1|94862.6|94812.6|94854.3|94804.3|45
1648463960000|2022-03-28 10:39:20|94858.4|94808.4|94853.9|94803.9|94860.6|94810.6|94852.8|94802.8|45
1648463970000|2022-03-28 10:39:30|94854.1|94804.1|94854.9|94804.9|94855.4|94805.4|94851.4|94801.4|56
1648463980000|2022-03-28 10:39:40|94854|94804|94860.3|94810.3|94860.5|94810.5|94854|94804|45
1648463990000|2022-03-28 10:39:50|94861.2|94811.2|94867|94817|94869.4|94819.4|94860.9|94810.9|51
1648464000000|2022-03-28 10:40:00|94866.1|94816.1|94871.9|94821.9|94872.1|94822.1|94864.3|94814.3|60
1648464010000|2022-03-28 10:40:10|94871.8|94821.8|94875.9|94825.9|94878.3|94828.3|94871.8|94821.8|48
1648464020000|2022-03-28 10:40:20|94876.2|94826.2|94872.1|94822.1|94878.2|94828.2|94871.3|94821.3|49
1648464030000|2022-03-28 10:40:30|94872.3|94822.3|94876.8|94826.8|94877.1|94827.1|94871.5|94821.5|42
1648464040000|2022-03-28 10:40:40|94876.9|94826.9|94875.7|94825.7|94877|94827|94875.4|94825.4|41
1648464050000|2022-03-28 10:40:50|94875.8|94825.8|94878.6|94828.6|94878.7|94828.7|94873|94823|57
1648464060000|2022-03-28 10:41:00|94878.5|94828.5|94880.4|94830.4|94882.2|94832.2|94878.5|94828.5|49
1648464070000|2022-03-28 10:41:10|94881|94831|94884.3|94834.3|94887.1|94837.1|94880.5|94830.5|50
1648464080000|2022-03-28 10:41:20|94884.9|94834.9|94882|94832|94885.4|94835.4|94881.4|94831.4|37
1648464090000|2022-03-28 10:41:30|94882.7|94832.7|94877.4|94827.4|94883.1|94833.1|94877.2|94827.2|44
1648464100000|2022-03-28 10:41:40|94877.3|94827.3|94879.8|94829.8|94879.9|94829.9|94875.6|94825.6|43
1648464110000|2022-03-28 10:41:50|94879.7|94829.7|94877.4|94827.4|94880.1|94830.1|94877.4|94827.4|17
1648464120000|2022-03-28 10:42:00|94877.1|94827.1|94866.3|94816.3|94877.2|94832.1|94853.6|94816.2|46
1648464130000|2022-03-28 10:42:10|94866.4|94816.4|94869.9|94819.9|94871.1|94833.1|94858.1|94816.2|33
1648464140000|2022-03-28 10:42:20|94870|94820|94853.5|94828.5|94870.6|94829.1|94853.5|94816.2|27
1648464150000|2022-03-28 10:42:30|94853.3|94828.3|94853.9|94803.9|94860.9|94828.3|94851.1|94802.3|49
1648464160000|2022-03-28 10:42:40|94853.6|94803.6|94853.2|94803.2|94855.1|94805.1|94846.1|94796.1|47
1648464170000|2022-03-28 10:42:50|94854.4|94804.4|94848.3|94798.3|94854.4|94804.4|94848.1|94798.1|44
1648464180000|2022-03-28 10:43:00|94848.5|94798.5|94848.1|94798.1|94850.8|94800.8|94843.2|94793.2|48
1648464190000|2022-03-28 10:43:10|94848.4|94798.4|94848.1|94798.1|94850.7|94800.7|94845.5|94795.5|35
1648464200000|2022-03-28 10:43:20|94849.4|94799.4|94846.1|94796.1|94849.4|94799.4|94843.4|94793.4|37
1648464210000|2022-03-28 10:43:30|94845.1|94795.1|94839.5|94789.5|94845.5|94795.5|94834.7|94784.7|49
1648464220000|2022-03-28 10:43:40|94838.7|94788.7|94832.9|94782.9|94840|94790|94830|94780|49
1648464230000|2022-03-28 10:43:50|94833.1|94783.1|94834.1|94784.1|94836|94786|94832.1|94782.1|39
1648464240000|2022-03-28 10:44:00|94834.2|94784.2|94840.3|94790.3|94841.5|94791.5|94828.9|94778.9|64
1648464250000|2022-03-28 10:44:10|94840.8|94790.8|94841.8|94791.8|94844.9|94794.9|94838.9|94788.9|43
1648464260000|2022-03-28 10:44:20|94842.1|94792.1|94843.2|94793.2|94843.2|94793.2|94839.7|94789.7|52
1648464270000|2022-03-28 10:44:30|94843.4|94793.4|94839.2|94789.2|94843.5|94793.5|94836.2|94786.2|53
1648464280000|2022-03-28 10:44:40|94839.1|94789.1|94844.6|94794.6|94845.5|94795.5|94838.1|94788.1|46
1648464290000|2022-03-28 10:44:50|94844.8|94794.8|94839.9|94789.9|94846.6|94796.6|94838.3|94788.3|48
1648464300000|2022-03-28 10:45:00|94839.6|94789.6|94839.9|94789.9|94839.9|94789.9|94831.4|94781.4|66
1648464310000|2022-03-28 10:45:10|94838.8|94788.8|94837.7|94787.7|94840.4|94790.4|94833.7|94783.7|56
1648464320000|2022-03-28 10:45:20|94836.1|94786.1|94837.5|94787.5|94837.5|94787.5|94830.7|94780.7|45
1648464330000|2022-03-28 10:45:30|94836.5|94786.5|94835.2|94785.2|94838.9|94788.9|94833.5|94783.5|59
1648464340000|2022-03-28 10:45:40|94834.9|94784.9|94836.1|94786.1|94837.1|94787.1|94829.6|94779.6|42
1648464350000|2022-03-28 10:45:50|94835.8|94785.8|94833.2|94783.2|94836.8|94786.8|94832.5|94782.5|39
1648464360000|2022-03-28 10:46:00|94832.8|94782.8|94823.6|94798.6|94838.8|94799.9|94823.6|94782.6|43
1648464370000|2022-03-28 10:46:10|94824.4|94799.4|94832.5|94782.5|94839.8|94800.4|94819.5|94782.3|52
1648464380000|2022-03-28 10:46:20|94832|94782|94829.9|94779.9|94832.6|94782.6|94828|94778|29
1648464390000|2022-03-28 10:46:30|94828.9|94778.9|94826.2|94776.2|94828.9|94778.9|94823.9|94773.9|34
1648464400000|2022-03-28 10:46:40|94824.7|94774.7|94827.5|94777.5|94829.4|94779.4|94824.4|94774.4|40
1648464410000|2022-03-28 10:46:50|94827.1|94777.1|94828.5|94778.5|94830.2|94780.2|94825.8|94775.8|50
1648464420000|2022-03-28 10:47:00|94830|94780|94828.8|94778.8|94830|94780|94825|94775|44
1648464430000|2022-03-28 10:47:10|94827.5|94777.5|94812|94787|94828|94789.7|94811.6|94773.6|44
1648464440000|2022-03-28 10:47:20|94812.1|94787.1|94816.5|94791.5|94830.5|94791.5|94811.1|94777.5|39
1648464450000|2022-03-28 10:47:30|94814.7|94789.7|94828.1|94778.1|94829|94792.7|94813.8|94777.3|31
1648464460000|2022-03-28 10:47:40|94826.7|94776.7|94829.1|94779.1|94829.4|94779.4|94826|94776|32
1648464470000|2022-03-28 10:47:50|94827.7|94777.7|94824.8|94774.8|94829.3|94779.3|94824.4|94774.4|49
1648464480000|2022-03-28 10:48:00|94824.9|94774.9|94824.4|94774.4|94825.7|94775.7|94823.2|94773.2|27
1648464490000|2022-03-28 10:48:10|94824.2|94774.2|94810.2|94785.2|94824.7|94785.3|94807.4|94773.9|31
1648464500000|2022-03-28 10:48:20|94810|94785|94813.3|94788.3|94824.9|94788.3|94808.4|94772.8|41
1648464510000|2022-03-28 10:48:30|94812.7|94787.7|94811.6|94786.6|94832|94793.7|94811.6|94774.6|62
1648464520000|2022-03-28 10:48:40|94813|94788|94814.6|94789.6|94825.9|94790.6|94811.4|94775.1|47
1648464530000|2022-03-28 10:48:50|94813.8|94788.8|94813.8|94788.8|94816.2|94791.2|94813.1|94788.1|45
1648464540000|2022-03-28 10:49:00|94813.5|94788.5|94801.8|94776.8|94819.9|94789.4|94801.8|94766.9|52
1648464550000|2022-03-28 10:49:10|94805.2|94780.2|94803.6|94778.6|94806.1|94781.1|94802.8|94777.8|63
1648464560000|2022-03-28 10:49:20|94803.5|94778.5|94801.7|94776.7|94814.8|94780.8|94801.7|94764.3|49
1648464570000|2022-03-28 10:49:30|94802|94777|94795.5|94770.5|94808.8|94777|94793.6|94756|48
1648464580000|2022-03-28 10:49:40|94796|94771|94805.5|94780.5|94806.9|94781.9|94795.4|94770.4|49
1648464590000|2022-03-28 10:49:50|94805.9|94780.9|94807|94782|94808|94783|94800.5|94775.5|54
1648464600000|2022-03-28 10:50:00|94805.8|94780.8|94808.9|94783.9|94809.6|94784.6|94804.8|94779.8|43
1648464610000|2022-03-28 10:50:10|94809.1|94784.1|94817.4|94767.4|94817.4|94790.2|94803.6|94767.4|49
1648464620000|2022-03-28 10:50:20|94817.8|94767.8|94797.2|94772.2|94818.1|94781|94796.5|94763.1|47
1648464630000|2022-03-28 10:50:30|94797.5|94772.5|94795.1|94770.1|94797.5|94772.5|94794.1|94769.1|36
1648464640000|2022-03-28 10:50:40|94794.9|94769.9|94794.3|94769.3|94796.2|94771.2|94793.2|94768.2|35
1648464650000|2022-03-28 10:50:50|94794|94769|94801.3|94776.3|94804.8|94779.8|94794|94769|53
1648464660000|2022-03-28 10:51:00|94801.5|94776.5|94801.5|94776.5|94804.2|94779.2|94800.6|94775.6|39
1648464670000|2022-03-28 10:51:10|94801.4|94776.4|94812.8|94762.8|94812.8|94777.1|94795.4|94760.3|29
1648464680000|2022-03-28 10:51:20|94812.7|94762.7|94802.8|94777.8|94815.1|94777.8|94800.2|94761.1|43
1648464690000|2022-03-28 10:51:30|94802.5|94777.5|94791.8|94766.8|94806.9|94777.6|94791.6|94756.4|57
1648464700000|2022-03-28 10:51:40|94791.6|94766.6|94789.5|94764.5|94803.9|94766.6|94786.6|94750.3|45
1648464710000|2022-03-28 10:51:50|94790.1|94765.1|94805.6|94755.6|94807.6|94770.2|94789.7|94753.8|51
1648464720000|2022-03-28 10:52:00|94805.7|94755.7|94800.4|94775.4|94807.1|94779.2|94793.8|94754.3|57
1648464730000|2022-03-28 10:52:10|94799.2|94774.2|94785.4|94760.4|94811.9|94774.8|94785.4|94760.4|38
1648464740000|2022-03-28 10:52:20|94787.9|94762.9|94790.2|94765.2|94791.6|94766.6|94786|94761|50
1648464750000|2022-03-28 10:52:30|94789.1|94764.1|94787.1|94762.1|94790.9|94765.9|94787.1|94762.1|41
1648464760000|2022-03-28 10:52:40|94787.3|94762.3|94789|94764|94790.9|94765.9|94782.8|94757.8|46
1648464770000|2022-03-28 10:52:50|94788.8|94763.8|94789.8|94764.8|94790.6|94765.6|94788.8|94763.8|31
1648464780000|2022-03-28 10:53:00|94789.9|94764.9|94789.5|94764.5|94793.8|94768.8|94789.5|94764.5|49
1648464790000|2022-03-28 10:53:10|94788.2|94763.2|94798.6|94748.6|94798.8|94765|94786.7|94746.8|47
1648464800000|2022-03-28 10:53:20|94798.4|94748.4|94800.4|94750.4|94804.6|94765.7|94787.9|94747.6|35
1648464810000|2022-03-28 10:53:30|94800.2|94750.2|94792.1|94767.1|94803.4|94767.1|94789.3|94750.2|34
1648464820000|2022-03-28 10:53:40|94792|94767|94792|94767|94792.6|94767.6|94788.9|94763.9|33
1648464830000|2022-03-28 10:53:50|94792.1|94767.1|94791.1|94766.1|94792.6|94767.6|94791.1|94766.1|33
1648464840000|2022-03-28 10:54:00|94791.5|94766.5|94789.1|94764.1|94791.5|94766.5|94787.7|94762.7|44
1648464850000|2022-03-28 10:54:10|94788.8|94763.8|94793.2|94743.2|94795|94764.3|94778.9|94740.3|61
1648464860000|2022-03-28 10:54:20|94793.9|94743.9|94779.2|94754.2|94794|94755.4|94779.2|94740.2|39
1648464870000|2022-03-28 10:54:30|94780.2|94755.2|94793.6|94743.6|94793.6|94755.8|94779.1|94742.4|30
1648464880000|2022-03-28 10:54:40|94793.5|94743.5|94788.5|94738.5|94793.5|94751.7|94774.7|94735.9|46
1648464890000|2022-03-28 10:54:50|94789|94739|94789.4|94739.4|94789.7|94751.7|94775.1|94737.8|36
1648464900000|2022-03-28 10:55:00|94789|94739|94788.1|94738.1|94789.3|94739.3|94788|94738|20
1648464910000|2022-03-28 10:55:10|94788.2|94738.2|94774.8|94749.8|94789.6|94751.9|94773|94733.7|38
1648464920000|2022-03-28 10:55:20|94774.7|94749.7|94784.6|94759.6|94787.4|94762.4|94774|94749|53
1648464930000|2022-03-28 10:55:30|94787.4|94762.4|94780.7|94755.7|94792.3|94762.7|94779.2|94742.2|53
1648464940000|2022-03-28 10:55:40|94780.5|94755.5|94791.8|94766.8|94792.9|94767.9|94780.5|94755.5|47
1648464950000|2022-03-28 10:55:50|94791.7|94766.7|94793.6|94768.6|94795.5|94770.5|94790.8|94765.8|53
1648464960000|2022-03-28 10:56:00|94793.9|94768.9|94824.3|94774.3|94824.3|94784.5|94793.3|94768.3|54
1648464970000|2022-03-28 10:56:10|94826.8|94776.8|94798.5|94748.5|94826.8|94790.1|94798.4|94748.4|56
1648464980000|2022-03-28 10:56:20|94800.4|94750.4|94796.9|94746.9|94800.4|94750.4|94795.9|94745.9|47
1648464990000|2022-03-28 10:56:30|94796.6|94746.6|94794.6|94744.6|94804.6|94768|94784.1|94743.9|51
1648465000000|2022-03-28 10:56:40|94795.8|94745.8|94797.1|94747.1|94797.2|94747.2|94794.5|94744.5|37
1648465010000|2022-03-28 10:56:50|94796.7|94746.7|94797.4|94747.4|94802.5|94752.5|94795.1|94745.1|43
1648465020000|2022-03-28 10:57:00|94797.7|94747.7|94795.2|94745.2|94801.2|94763|94787.3|94744.5|49
1648465030000|2022-03-28 10:57:10|94795|94745|94784.2|94759.2|94801.2|94760.9|94784.2|94745|50
1648465040000|2022-03-28 10:57:20|94784.4|94759.4|94792.8|94742.8|94796.8|94759.8|94780.6|94741.8|36
1648465050000|2022-03-28 10:57:30|94792.5|94742.5|94791.9|94741.9|94801.7|94763|94777.4|94740|51
1648465060000|2022-03-28 10:57:40|94791.1|94741.1|94776|94751|94794|94751|94773.9|94733.7|51
1648465070000|2022-03-28 10:57:50|94776.4|94751.4|94771.8|94746.8|94776.4|94751.4|94770.4|94745.4|41
1648465080000|2022-03-28 10:58:00|94772.2|94747.2|94782.2|94732.2|94782.3|94747.9|94769|94730.5|42
1648465090000|2022-03-28 10:58:10|94782|94732|94783.8|94733.8|94785.8|94750.1|94773.7|94732|39
1648465100000|2022-03-28 10:58:20|94783.5|94733.5|94771.6|94721.6|94784.3|94734.3|94771.6|94721.6|42
1648465110000|2022-03-28 10:58:30|94772|94722|94775.5|94725.5|94776.6|94737.8|94757.7|94719.4|55
1648465120000|2022-03-28 10:58:40|94775.9|94725.9|94757.2|94707.2|94775.9|94735.7|94750|94707|63
1648465130000|2022-03-28 10:58:50|94759.4|94709.4|94764.4|94714.4|94764.4|94723.8|94747.1|94709|48
1648465140000|2022-03-28 10:59:00|94763.1|94713.1|94764.5|94714.5|94764.9|94726.9|94748.7|94711|32
1648465150000|2022-03-28 10:59:10|94764.1|94714.1|94762.9|94712.9|94766.5|94716.5|94762.4|94712.4|38
1648465160000|2022-03-28 10:59:20|94762.4|94712.4|94768.9|94718.9|94770.4|94720.4|94762.4|94712.4|35
1648465170000|2022-03-28 10:59:30|94768.8|94718.8|94771.7|94721.7|94775.3|94725.3|94768.5|94718.5|44
1648465180000|2022-03-28 10:59:40|94771.6|94721.6|94768.7|94718.7|94771.6|94721.6|94765.9|94715.9|52
1648465190000|2022-03-28 10:59:50|94769|94719|94774.7|94724.7|94777.1|94727.1|94769|94719|52
1648465200000|2022-03-28 11:00:00|94774.6|94724.6|94768.8|94718.8|94775.2|94725.2|94768.4|94718.4|47
1648465210000|2022-03-28 11:00:10|94769|94719|94764|94714|94772.3|94722.3|94763.9|94713.9|47
1648465220000|2022-03-28 11:00:20|94764.6|94714.6|94759.9|94709.9|94764.8|94714.8|94759.4|94709.4|54
1648465230000|2022-03-28 11:00:30|94760.5|94710.5|94754.1|94704.1|94763.5|94713.5|94751.2|94701.2|58
1648465240000|2022-03-28 11:00:40|94753.8|94703.8|94753.5|94703.5|94756.3|94706.3|94752.8|94702.8|40
1648465250000|2022-03-28 11:00:50|94753.4|94703.4|94755.3|94705.3|94755.7|94705.7|94753.1|94703.1|30
1648465260000|2022-03-28 11:01:00|94758.1|94708.1|94770.5|94720.5|94770.9|94720.9|94758.1|94708.1|55
1648465270000|2022-03-28 11:01:10|94770.6|94720.6|94771.3|94721.3|94771.8|94721.8|94768|94718|33
1648465280000|2022-03-28 11:01:20|94771.2|94721.2|94766.8|94716.8|94771.5|94734.1|94754.8|94715.3|31
1648465290000|2022-03-28 11:01:30|94767.1|94717.1|94758.2|94733.2|94767.1|94736.2|94749.1|94712.6|54
1648465300000|2022-03-28 11:01:40|94758.3|94733.3|94788.9|94738.9|94789.8|94746.9|94758.3|94733.3|47
1648465310000|2022-03-28 11:01:50|94788.1|94738.1|94777.4|94752.4|94793.7|94756.3|94775.8|94737.8|46
1648465320000|2022-03-28 11:02:00|94777.1|94752.1|94783.9|94733.9|94789.1|94752.1|94764.1|94724|61
1648465330000|2022-03-28 11:02:10|94783.8|94733.8|94764.4|94714.4|94788.4|94747.1|94759.8|94709.8|54
1648465340000|2022-03-28 11:02:20|94766.3|94716.3|94771.4|94721.4|94772.5|94722.5|94766.3|94716.3|46
1648465350000|2022-03-28 11:02:30|94771.5|94721.5|94788.2|94738.2|94790.8|94741|94766|94720.5|52
1648465360000|2022-03-28 11:02:40|94788|94738|94777.4|94727.4|94788|94738|94777.2|94727.2|45
1648465370000|2022-03-28 11:02:50|94777.2|94727.2|94777.2|94727.2|94780.3|94730.3|94775.4|94725.4|40
1648465380000|2022-03-28 11:03:00|94776.6|94726.6|94775.8|94725.8|94776.7|94726.7|94774.8|94724.8|33
1648465390000|2022-03-28 11:03:10|94775.7|94725.7|94782.3|94732.3|94783.6|94733.6|94774.8|94724.8|36
1648465400000|2022-03-28 11:03:20|94783.3|94733.3|94784.8|94734.8|94784.9|94734.9|94781.3|94731.3|45
1648465410000|2022-03-28 11:03:30|94784.7|94734.7|94781.1|94731.1|94784.9|94734.9|94778|94728|45
1648465420000|2022-03-28 11:03:40|94780.9|94730.9|94783|94733|94783.6|94733.6|94780.3|94730.3|43
1648465430000|2022-03-28 11:03:50|94783.5|94733.5|94773.5|94748.5|94788.5|94748.6|94765.4|94727.8|47
1648465440000|2022-03-28 11:04:00|94773.6|94748.6|94767.4|94742.4|94781.1|94748.6|94767.2|94728.7|49
1648465450000|2022-03-28 11:04:10|94767.6|94742.6|94786|94736|94786.2|94746.6|94759.3|94728.9|64
1648465460000|2022-03-28 11:04:20|94786.1|94736.1|94779.4|94754.4|94793.5|94754.5|94774.7|94735.5|46
1648465470000|2022-03-28 11:04:30|94779.2|94754.2|94786.9|94736.9|94791.3|94754.2|94774.4|94736.9|44
1648465480000|2022-03-28 11:04:40|94788.3|94738.3|94794.8|94744.8|94795.7|94745.7|94787|94737|56
1648465490000|2022-03-28 11:04:50|94794.3|94744.3|94788.4|94738.4|94795.1|94745.1|94788|94738|56
1648465500000|2022-03-28 11:05:00|94788.6|94738.6|94793|94743|94794.8|94753.1|94775|94737.8|57
1648465510000|2022-03-28 11:05:10|94793.6|94743.6|94800.6|94750.6|94800.6|94750.6|94769.5|94735.8|49
1648465520000|2022-03-28 11:05:20|94802.3|94752.3|94799.9|94749.9|94805.5|94755.5|94798.9|94748.9|47
1648465530000|2022-03-28 11:05:30|94800|94750|94788.7|94738.7|94801.9|94751.9|94787.6|94737.6|55
1648465540000|2022-03-28 11:05:40|94784.1|94734.1|94787|94737|94793.3|94743.3|94784.1|94734.1|44
1648465550000|2022-03-28 11:05:50|94787.5|94737.5|94789.6|94739.6|94790.6|94740.6|94785|94735|42
1648465560000|2022-03-28 11:06:00|94789.1|94739.1|94787.5|94737.5|94791.9|94741.9|94785.4|94735.4|54
1648465570000|2022-03-28 11:06:10|94789.3|94739.3|94795.2|94745.2|94795.2|94745.2|94789.3|94739.3|50
1648465580000|2022-03-28 11:06:20|94795.3|94745.3|94805.7|94755.7|94809.1|94759.1|94795.3|94745.3|56
1648465590000|2022-03-28 11:06:30|94805.6|94755.6|94808.9|94758.9|94812.3|94762.3|94804.7|94754.7|46
1648465600000|2022-03-28 11:06:40|94808.6|94758.6|94805.6|94755.6|94810.3|94760.3|94805.2|94755.2|49
1648465610000|2022-03-28 11:06:50|94806|94756|94807.2|94757.2|94807.5|94769.4|94789.6|94753.1|41
1648465620000|2022-03-28 11:07:00|94807.6|94757.6|94782.4|94757.4|94810.6|94765.3|94780.8|94743.3|62
1648465630000|2022-03-28 11:07:10|94782.5|94757.5|94794.5|94744.5|94794.8|94757.5|94775.9|94739.3|51
1648465640000|2022-03-28 11:07:20|94794.6|94744.6|94786.8|94761.8|94801.9|94765|94782.1|94744.5|46
1648465650000|2022-03-28 11:07:30|94787.2|94762.2|94788.9|94763.9|94789.6|94764.6|94787.2|94762.2|35
1648465660000|2022-03-28 11:07:40|94789|94764|94803.7|94753.7|94805.4|94767|94788.3|94752.6|39
1648465670000|2022-03-28 11:07:50|94804.5|94754.5|94792.7|94767.7|94805.7|94768.6|94791.1|94752.5|41
1648465680000|2022-03-28 11:08:00|94793.1|94768.1|94783.4|94758.4|94800.2|94768.1|94781.3|94749.3|47
1648465690000|2022-03-28 11:08:10|94784.3|94759.3|94784.9|94759.9|94785.9|94760.9|94780.6|94755.6|47
1648465700000|2022-03-28 11:08:20|94785|94760|94793|94768|94793.8|94768.8|94782.2|94757.2|52
1648465710000|2022-03-28 11:08:30|94792.9|94767.9|94794|94744|94803.8|94776.3|94790.2|94742.9|49
1648465720000|2022-03-28 11:08:40|94793.9|94743.9|94789.1|94764.1|94800.9|94764.7|94786.4|94743.5|46
1648465730000|2022-03-28 11:08:50|94788.7|94763.7|94792.3|94742.3|94802.4|94763.7|94788.4|94742.3|48
1648465740000|2022-03-28 11:09:00|94793.4|94743.4|94784.5|94734.5|94793.4|94743.4|94783.3|94733.3|50
1648465750000|2022-03-28 11:09:10|94785.3|94735.3|94791.3|94741.3|94794.7|94744.7|94781.1|94731.1|36
1648465760000|2022-03-28 11:09:20|94790.7|94740.7|94788.7|94738.7|94793.6|94743.6|94788.7|94738.7|29
1648465770000|2022-03-28 11:09:30|94789.6|94739.6|94786.8|94736.8|94790.5|94740.5|94786.7|94736.7|31
1648465780000|2022-03-28 11:09:40|94787|94737|94775|94725|94787|94737|94775|94725|47
1648465790000|2022-03-28 11:09:50|94776.2|94726.2|94773|94723|94780.8|94739.5|94758.4|94721.3|54
1648465800000|2022-03-28 11:10:00|94772.9|94722.9|94766.8|94716.8|94772.9|94722.9|94759.5|94709.5|67
1648465810000|2022-03-28 11:10:10|94766.9|94716.9|94776.9|94726.9|94777|94734.7|94752.9|94714.8|68
1648465820000|2022-03-28 11:10:20|94777.2|94727.2|94771|94746|94779.9|94748.7|94766.9|94726.1|66
1648465830000|2022-03-28 11:10:30|94772.5|94747.5|94790.4|94740.4|94791.7|94750.6|94771.4|94737.7|46
1648465840000|2022-03-28 11:10:40|94789.6|94739.6|94788.5|94738.5|94791.2|94741.2|94785.1|94735.1|58
1648465850000|2022-03-28 11:10:50|94788.2|94738.2|94789.1|94739.1|94790.2|94740.2|94783.2|94733.2|43
1648465860000|2022-03-28 11:11:00|94788.9|94738.9|94796.4|94746.4|94796.4|94746.4|94788.7|94738.7|44
1648465870000|2022-03-28 11:11:10|94796.1|94746.1|94799.8|94749.8|94800.2|94750.2|94795|94745|45
1648465880000|2022-03-28 11:11:20|94799.9|94749.9|94796.8|94746.8|94800|94750|94796.8|94746.8|29
1648465890000|2022-03-28 11:11:30|94796.6|94746.6|94797.5|94747.5|94798|94748|94796.4|94746.4|15
1648465900000|2022-03-28 11:11:40|94795.9|94745.9|94795.8|94745.8|94802.4|94752.4|94790.2|94740.2|63
1648465910000|2022-03-28 11:11:50|94795.9|94745.9|94799|94749|94803.5|94753.5|94794.5|94744.5|60
1648465920000|2022-03-28 11:12:00|94799.2|94749.2|94810.5|94760.5|94812.6|94762.6|94798.9|94748.9|59
1648465930000|2022-03-28 11:12:10|94810.4|94760.4|94817.5|94767.5|94817.5|94767.5|94809.5|94759.5|47
1648465940000|2022-03-28 11:12:20|94819.3|94769.3|94819.1|94769.1|94820.8|94783.7|94806|94767.2|38
1648465950000|2022-03-28 11:12:30|94819.5|94769.5|94827.1|94777.1|94829.4|94779.4|94819.5|94769.5|50
1648465960000|2022-03-28 11:12:40|94827|94777|94819.8|94769.8|94827|94777|94817.5|94767.5|51
1648465970000|2022-03-28 11:12:50|94819.5|94769.5|94820.1|94770.1|94824.9|94774.9|94819|94769|54
1648465980000|2022-03-28 11:13:00|94820.2|94770.2|94813|94763|94822|94772|94812.4|94762.4|53
1648465990000|2022-03-28 11:13:10|94813.3|94763.3|94814.8|94764.8|94818.2|94768.2|94812.1|94762.1|56
1648466000000|2022-03-28 11:13:20|94814.9|94764.9|94821.1|94771.1|94822.1|94772.1|94813.9|94763.9|60
1648466010000|2022-03-28 11:13:30|94821.9|94771.9|94812.5|94762.5|94823|94785.8|94809.7|94760.4|56
1648466020000|2022-03-28 11:13:40|94813.2|94763.2|94819.7|94769.7|94820.9|94770.9|94813.2|94763.2|53
1648466030000|2022-03-28 11:13:50|94819.3|94769.3|94824.2|94774.2|94824.8|94774.8|94819.3|94769.3|56
1648466040000|2022-03-28 11:14:00|94824.1|94774.1|94824.8|94774.8|94825.9|94775.9|94820.4|94770.4|41
1648466050000|2022-03-28 11:14:10|94824.3|94774.3|94822.3|94772.3|94824.3|94774.3|94821.4|94771.4|40
1648466060000|2022-03-28 11:14:20|94822|94772|94824.9|94774.9|94825.6|94775.6|94821.3|94771.3|25
1648466070000|2022-03-28 11:14:30|94820.8|94770.8|94825.6|94775.6|94826.9|94776.9|94820.7|94770.7|20
1648466080000|2022-03-28 11:14:40|94825|94775|94817.6|94767.6|94826.2|94781.2|94803.8|94767|24
1648466090000|2022-03-28 11:14:50|94817.4|94767.4|94813.8|94763.8|94820.7|94770.7|94813.6|94763.6|34
1648466100000|2022-03-28 11:15:00|94814|94764|94817.3|94767.3|94817.3|94767.3|94813.6|94763.6|40
1648466110000|2022-03-28 11:15:10|94816.6|94766.6|94810.9|94760.9|94817.4|94767.4|94809.3|94759.3|25
1648466120000|2022-03-28 11:15:20|94810.1|94760.1|94792.8|94742.8|94811.3|94761.3|94792.3|94742.3|53
1648466130000|2022-03-28 11:15:30|94792.9|94742.9|94806|94756|94807.8|94757.8|94792.5|94742.5|45
1648466140000|2022-03-28 11:15:40|94805.3|94755.3|94816.6|94766.6|94816.6|94766.6|94804.5|94754.5|42
1648466150000|2022-03-28 11:15:50|94816.9|94766.9|94837.8|94787.8|94840.2|94790.2|94815.7|94765.7|51
1648466160000|2022-03-28 11:16:00|94838|94788|94835.1|94785.1|94841.4|94791.4|94834|94784|53
1648466170000|2022-03-28 11:16:10|94834.6|94784.6|94833|94783|94838.4|94788.4|94832.6|94782.6|46
1648466180000|2022-03-28 11:16:20|94833.1|94783.1|94851.6|94801.6|94855.4|94805.4|94831.4|94781.4|60
1648466190000|2022-03-28 11:16:30|94850.8|94800.8|94854.2|94804.2|94855.6|94805.6|94848.6|94798.6|42
1648466200000|2022-03-28 11:16:40|94854.4|94804.4|94854.5|94804.5|94855.2|94805.2|94851.8|94801.8|35
1648466210000|2022-03-28 11:16:50|94854.4|94804.4|94857.9|94807.9|94858.9|94808.9|94852.3|94802.3|44
1648466220000|2022-03-28 11:17:00|94857.8|94807.8|94859.6|94809.6|94863.3|94813.3|94856.1|94806.1|53
1648466230000|2022-03-28 11:17:10|94860.5|94810.5|94859.1|94809.1|94862.3|94812.3|94858.2|94808.2|47
1648466240000|2022-03-28 11:17:20|94859.2|94809.2|94877.8|94827.8|94879.8|94829.8|94859|94809|55
1648466250000|2022-03-28 11:17:30|94877.7|94827.7|94877.7|94827.7|94881.1|94831.1|94873.4|94823.4|49
1648466260000|2022-03-28 11:17:40|94876.8|94826.8|94877.8|94827.8|94880.7|94830.7|94873.4|94823.4|57
1648466270000|2022-03-28 11:17:50|94878|94828|94878.1|94828.1|94881.2|94831.2|94878|94828|45
1648466280000|2022-03-28 11:18:00|94877.8|94827.8|94876.5|94826.5|94880|94830|94872.5|94822.5|56
1648466290000|2022-03-28 11:18:10|94881.8|94831.8|94879.3|94829.3|94884.9|94834.9|94875|94825|47
1648466300000|2022-03-28 11:18:20|94879.9|94829.9|94884.2|94834.2|94888.6|94838.6|94878.6|94828.6|48
1648466310000|2022-03-28 11:18:30|94885.9|94835.9|94883.8|94833.8|94886|94836|94882.3|94832.3|39
1648466320000|2022-03-28 11:18:40|94883.4|94833.4|94881.6|94831.6|94883.4|94833.4|94881.5|94831.5|29
1648466330000|2022-03-28 11:18:50|94882.3|94832.3|94885.4|94835.4|94885.4|94849|94869.5|94829.9|44
1648466340000|2022-03-28 11:19:00|94885.6|94835.6|94883|94833|94885.6|94835.6|94877.7|94827.7|52
1648466350000|2022-03-28 11:19:10|94882|94832|94881.2|94831.2|94885.9|94835.9|94880.6|94830.6|47
1648466360000|2022-03-28 11:19:20|94881.9|94831.9|94888.7|94838.7|94889.3|94839.3|94881.5|94831.5|49
1648466370000|2022-03-28 11:19:30|94886.3|94836.3|94880.9|94830.9|94887.4|94837.4|94877.9|94827.9|57
1648466380000|2022-03-28 11:19:40|94881.8|94831.8|94882.8|94832.8|94886.9|94836.9|94881.8|94831.8|41
1648466390000|2022-03-28 11:19:50|94883.6|94833.6|94881.1|94831.1|94883.6|94833.6|94878.9|94828.9|39
1648466400000|2022-03-28 11:20:00|94883|94833|94880|94830|94883|94833|94878.8|94828.8|29
1648466410000|2022-03-28 11:20:10|94879.8|94829.8|94891.3|94841.3|94891.5|94841.5|94879|94829|37
1648466420000|2022-03-28 11:20:20|94889.9|94839.9|94883.9|94833.9|94890.7|94840.7|94883.9|94833.9|42
1648466430000|2022-03-28 11:20:30|94883.4|94833.4|94884.1|94834.1|94887.4|94837.4|94882.8|94832.8|33
1648466440000|2022-03-28 11:20:40|94883.2|94833.2|94888.2|94838.2|94890.1|94840.1|94883.2|94833.2|30
1648466450000|2022-03-28 11:20:50|94888|94838|94883.4|94833.4|94891.3|94841.3|94883.4|94833.4|29
1648466460000|2022-03-28 11:21:00|94883.3|94833.3|94876.2|94826.2|94884|94834|94876|94826|34
1648466470000|2022-03-28 11:21:10|94876.5|94826.5|94887.4|94837.4|94890|94840|94876.5|94826.5|40
1648466480000|2022-03-28 11:21:20|94887.8|94837.8|94879.8|94829.8|94888.6|94841.4|94865|94826|52
1648466490000|2022-03-28 11:21:30|94879.9|94829.9|94866.5|94841.5|94882.2|94843.2|94865.5|94825.7|52
1648466500000|2022-03-28 11:21:40|94865.9|94840.9|94866.9|94841.9|94870.2|94845.2|94865.7|94840.7|45
1648466510000|2022-03-28 11:21:50|94866.8|94841.8|94877.3|94827.3|94882.1|94841.8|94866.8|94826.3|40
1648466520000|2022-03-28 11:22:00|94878.5|94828.5|94874.1|94824.1|94880|94830|94874.1|94824.1|32
1648466530000|2022-03-28 11:22:10|94873.5|94823.5|94872.9|94822.9|94879.7|94829.7|94871.8|94821.8|60
1648466540000|2022-03-28 11:22:20|94873.1|94823.1|94871.5|94821.5|94873.4|94823.4|94867.9|94817.9|51
1648466550000|2022-03-28 11:22:30|94871.4|94821.4|94871.4|94821.4|94872.3|94822.3|94870.5|94820.5|29
1648466560000|2022-03-28 11:22:40|94871.3|94821.3|94871.2|94821.2|94874.1|94835.7|94858.7|94820.7|42
1648466570000|2022-03-28 11:22:50|94870.5|94820.5|94880.7|94830.7|94881.3|94841.9|94858.5|94820.5|46
1648466580000|2022-03-28 11:23:00|94881.5|94831.5|94867.4|94842.4|94881.5|94842.8|94865.3|94829.3|30
1648466590000|2022-03-28 11:23:10|94867.2|94842.2|94879.8|94829.8|94881.1|94843.2|94864.5|94825.2|45
1648466600000|2022-03-28 11:23:20|94880.3|94830.3|94886.1|94836.1|94887.1|94848|94872.9|94829.5|41
1648466610000|2022-03-28 11:23:30|94885.8|94835.8|94868.2|94843.2|94886.3|94843.3|94867|94828.6|35
1648466620000|2022-03-28 11:23:40|94867.9|94842.9|94869.6|94844.6|94881.8|94847|94865.6|94828.8|48
1648466630000|2022-03-28 11:23:50|94868.8|94843.8|94865|94840|94877.8|94843.8|94862.6|94825.9|40
1648466640000|2022-03-28 11:24:00|94864.6|94839.6|94864.2|94839.2|94866.4|94841.4|94863.2|94838.2|25
1648466650000|2022-03-28 11:24:10|94864.1|94839.1|94861.3|94836.3|94864.1|94839.1|94860.1|94835.1|31
1648466660000|2022-03-28 11:24:20|94861.4|94836.4|94856|94831|94873.9|94836.4|94854|94817|43
1648466670000|2022-03-28 11:24:30|94866.5|94816.5|94856|94831|94870.2|94833.1|94855|94814.7|51
1648466680000|2022-03-28 11:24:40|94856.1|94831.1|94853.5|94828.5|94856.9|94831.9|94853.4|94828.4|39
1648466690000|2022-03-28 11:24:50|94853.7|94828.7|94853.5|94828.5|94865.4|94828.9|94850.4|94814.3|30
1648466700000|2022-03-28 11:25:00|94853.4|94828.4|94852.7|94827.7|94854.2|94829.2|94852.1|94827.1|29
1648466710000|2022-03-28 11:25:10|94853|94828|94850.3|94825.3|94853.6|94828.6|94846.7|94821.7|39
1648466720000|2022-03-28 11:25:20|94850|94825|94850.4|94825.4|94853.1|94828.1|94849.2|94824.2|24
1648466730000|2022-03-28 11:25:30|94850.8|94825.8|94850.8|94825.8|94864.5|94826.7|94843.9|94810.9|46
1648466740000|2022-03-28 11:25:40|94851.3|94826.3|94851.3|94826.3|94852.5|94827.5|94849.5|94824.5|32
1648466750000|2022-03-28 11:25:50|94851.1|94826.1|94854.3|94804.3|94859.1|94826.1|94843.5|94803|49
1648466760000|2022-03-28 11:26:00|94852.8|94802.8|94846|94821|94853.1|94822.9|94839.4|94802.8|46
1648466770000|2022-03-28 11:26:10|94846.4|94821.4|94846.2|94821.2|94847.1|94822.1|94844.8|94819.8|53
1648466780000|2022-03-28 11:26:20|94846.5|94821.5|94851.1|94826.1|94852.6|94827.6|94845.8|94820.8|32
1648466790000|2022-03-28 11:26:30|94849|94824|94875.4|94825.4|94875.4|94839|94848.2|94815.1|57
1648466800000|2022-03-28 11:26:40|94880.9|94830.9|94863|94838|94886.4|94844.5|94862.8|94826.7|42
1648466810000|2022-03-28 11:26:50|94863.5|94838.5|94869.4|94819.4|94875.1|94839.4|94861.2|94817.5|38
1648466820000|2022-03-28 11:27:00|94869.1|94819.1|94848.2|94823.2|94870|94826.4|94846.7|94812.8|47
1648466830000|2022-03-28 11:27:10|94849.7|94824.7|94858.7|94833.7|94867.3|94836.9|94848.1|94816|51
1648466840000|2022-03-28 11:27:20|94859.7|94834.7|94866.4|94841.4|94866.4|94841.4|94859.4|94834.4|51
1648466850000|2022-03-28 11:27:30|94866.8|94841.8|94866.7|94841.7|94878.7|94843.1|94857.7|94821.1|56
1648466860000|2022-03-28 11:27:40|94866.5|94841.5|94891.4|94841.4|94891.4|94848.9|94866.2|94833.5|42
1648466870000|2022-03-28 11:27:50|94892|94842|94879.4|94854.4|94892.5|94855.1|94878.1|94840.6|37
1648466880000|2022-03-28 11:28:00|94879.5|94854.5|94895.8|94845.8|94895.8|94856.9|94879|94842.2|34
1648466890000|2022-03-28 11:28:10|94896.5|94846.5|94905|94855|94905.5|94863|94886.9|94844.3|50
1648466900000|2022-03-28 11:28:20|94904.4|94854.4|94903.2|94853.2|94912.1|94862.1|94901.6|94851.6|56
1648466910000|2022-03-28 11:28:30|94902.8|94852.8|94915.4|94865.4|94915.5|94872.5|94894.8|94852.8|48
1648466920000|2022-03-28 11:28:40|94913.5|94863.5|94911.7|94861.7|94918.5|94868.5|94911.2|94861.2|48
1648466930000|2022-03-28 11:28:50|94911.9|94861.9|94908.6|94883.6|94923|94883.6|94908.4|94861.4|31
1648466940000|2022-03-28 11:29:00|94909.6|94884.6|94912.2|94862.2|94922.2|94885.6|94903.4|94862|44
1648466950000|2022-03-28 11:29:10|94912.8|94862.8|94895.4|94845.4|94912.8|94868.2|94892.5|94842.5|52
1648466960000|2022-03-28 11:29:20|94895.6|94845.6|94903.9|94853.9|94903.9|94859.9|94883.3|94844.7|46
1648466970000|2022-03-28 11:29:30|94903.8|94853.8|94910.7|94860.7|94910.7|94860.7|94903.4|94853.4|64
1648466980000|2022-03-28 11:29:40|94909.6|94859.6|94915.3|94865.3|94916.1|94866.1|94905.4|94855.4|56
1648466990000|2022-03-28 11:29:50|94914.3|94864.3|94913.5|94863.5|94918.6|94868.6|94913.4|94863.4|45
1648467000000|2022-03-28 11:30:00|94913.7|94863.7|94912.8|94862.8|94915.7|94865.7|94912.2|94862.2|44
1648467010000|2022-03-28 11:30:10|94912.5|94862.5|94919.5|94869.5|94920.9|94870.9|94912.2|94862.2|45
1648467020000|2022-03-28 11:30:20|94920|94870|94920.7|94870.7|94920.8|94870.8|94918.2|94868.2|45
1648467030000|2022-03-28 11:30:30|94920.6|94870.6|94924.3|94874.3|94924.3|94885.6|94910.6|94868.4|35
1648467040000|2022-03-28 11:30:40|94924.4|94874.4|94925|94875|94925.1|94875.1|94923.7|94873.7|33
1648467050000|2022-03-28 11:30:50|94924.9|94874.9|94916.9|94866.9|94925.1|94875.1|94916.9|94866.9|30
1648467060000|2022-03-28 11:31:00|94916.7|94866.7|94929.6|94879.6|94929.9|94879.9|94916.2|94866.2|58
1648467070000|2022-03-28 11:31:10|94928.3|94878.3|94932|94882|94933.1|94883.1|94925.6|94875.6|33
1648467080000|2022-03-28 11:31:20|94933.3|94883.3|94919.1|94894.1|94936.2|94901.1|94919|94880.6|33
1648467090000|2022-03-28 11:31:30|94919.2|94894.2|94914.1|94889.1|94930.6|94894.2|94912.9|94878.1|43
1648467100000|2022-03-28 11:31:40|94914.4|94889.4|94939.3|94889.3|94941.7|94896.8|94914.2|94884.6|44
1648467110000|2022-03-28 11:31:50|94939.2|94889.2|94941.6|94891.6|94944.3|94894.3|94938.5|94888.5|52
1648467120000|2022-03-28 11:32:00|94941.2|94891.2|94933.7|94883.7|94941.2|94891.2|94932.9|94882.9|38
1648467130000|2022-03-28 11:32:10|94934.6|94884.6|94938.2|94888.2|94941.4|94891.4|94934.1|94884.1|43
1648467140000|2022-03-28 11:32:20|94938|94888|94943.4|94893.4|94945.8|94895.8|94937.4|94887.4|47
1648467150000|2022-03-28 11:32:30|94943.2|94893.2|94944.5|94894.5|94946.8|94896.8|94938.9|94888.9|40
1648467160000|2022-03-28 11:32:40|94944.4|94894.4|94943.2|94893.2|94946.6|94896.6|94941.9|94891.9|25
1648467170000|2022-03-28 11:32:50|94943.1|94893.1|94945.8|94895.8|94946.3|94896.3|94943.1|94893.1|37
1648467180000|2022-03-28 11:33:00|94944.9|94894.9|94948|94898|94948|94898|94943.1|94893.1|37
1648467190000|2022-03-28 11:33:10|94948.3|94898.3|94950.6|94900.6|94952|94910.6|94932.6|94895.9|40
1648467200000|2022-03-28 11:33:20|94949.8|94899.8|94957.9|94907.9|94959.1|94926.1|94949.8|94899.8|43
1648467210000|2022-03-28 11:33:30|94958.2|94908.2|94955.3|94905.3|94958.2|94908.2|94953.2|94903.2|39
1648467220000|2022-03-28 11:33:40|94954.4|94904.4|94950.4|94900.4|94958.7|94908.7|94949.7|94899.7|39
1648467230000|2022-03-28 11:33:50|94954.3|94904.3|94949.4|94899.4|94954.3|94904.3|94948.5|94898.5|29
1648467240000|2022-03-28 11:34:00|94949.5|94899.5|94947.3|94897.3|94949.5|94899.5|94946.1|94896.1|40
1648467250000|2022-03-28 11:34:10|94947.6|94897.6|94940.4|94915.4|94953.7|94920.7|94938.7|94897|23
1648467260000|2022-03-28 11:34:20|94939.8|94914.8|94976.7|94926.7|94976.7|94926.7|94939.6|94905|62
1648467270000|2022-03-28 11:34:30|94977.4|94927.4|94990.9|94940.9|94991.9|94950.7|94967.1|94927.3|59
1648467280000|2022-03-28 11:34:40|94990.3|94940.3|94977.5|94927.5|94991.9|94945.3|94970.3|94927.3|49
1648467290000|2022-03-28 11:34:50|94978.6|94928.6|94980.3|94930.3|94982.1|94932.1|94976.9|94926.9|38
1648467300000|2022-03-28 11:35:00|94981.5|94931.5|94991.9|94941.9|94991.9|94941.9|94980.6|94930.6|52
1648467310000|2022-03-28 11:35:10|94992.4|94942.4|94998.7|94948.7|95000.1|94950.1|94992.4|94942.4|55
1648467320000|2022-03-28 11:35:20|94999.1|94949.1|94993.5|94943.5|95000|94950|94990.8|94940.8|63
1648467330000|2022-03-28 11:35:30|94993.9|94943.9|94994|94944|94997.6|94947.6|94993|94943|49
1648467340000|2022-03-28 11:35:40|94994.1|94944.1|94995.1|94945.1|94996.6|94946.6|94989.6|94939.6|41
1648467350000|2022-03-28 11:35:50|94995.2|94945.2|94990.9|94940.9|94999|94949|94989.2|94939.2|44
1648467360000|2022-03-28 11:36:00|94991.2|94941.2|94988.5|94938.5|94993.9|94943.9|94987.6|94937.6|59
1648467370000|2022-03-28 11:36:10|94989|94939|94989.2|94939.2|94992.8|94942.8|94987.7|94937.7|37
1648467380000|2022-03-28 11:36:20|94989.7|94939.7|95002|94952|95003|94957.7|94978.9|94939.6|58
1648467390000|2022-03-28 11:36:30|95001.4|94951.4|95002.6|94952.6|95002.8|94952.8|94999|94949|44
1648467400000|2022-03-28 11:36:40|95001.6|94951.6|95002.1|94952.1|95005.8|94955.8|95000.6|94950.6|41
1648467410000|2022-03-28 11:36:50|95001.5|94951.5|95002.8|94952.8|95007.3|94965.6|94990.6|94950.2|46
1648467420000|2022-03-28 11:37:00|95003.5|94953.5|94989.8|94964.8|95004.2|94965.4|94986.8|94952.9|33
1648467430000|2022-03-28 11:37:10|94989.6|94964.6|95003.5|94953.5|95003.5|94964.9|94988.9|94947.9|38
1648467440000|2022-03-28 11:37:20|95003|94953|95002|94952|95004.4|94965.8|94986|94946.9|43
1648467450000|2022-03-28 11:37:30|95001.6|94951.6|94988.7|94938.7|95002.2|94952.2|94988.7|94938.7|47
1648467460000|2022-03-28 11:37:40|94989.4|94939.4|95004.5|94954.5|95005.3|94955.3|94987.3|94937.3|45
1648467470000|2022-03-28 11:37:50|95005.8|94955.8|94992.6|94967.6|95014.4|94971.1|94992.6|94955.8|51
1648467480000|2022-03-28 11:38:00|94993.3|94968.3|95003.8|94953.8|95005.5|94969.8|94991.5|94953.2|45
1648467490000|2022-03-28 11:38:10|95004.6|94954.6|94992.1|94967.1|95007.2|94968.6|94989|94952.4|32
1648467500000|2022-03-28 11:38:20|94988.5|94963.5|95004.5|94954.5|95004.5|94968.4|94988.5|94954.2|29
1648467510000|2022-03-28 11:38:30|95004.2|94954.2|95025.4|94975.4|95026.8|94976.8|95003|94953|45
1648467520000|2022-03-28 11:38:40|95025.3|94975.3|95017.4|94992.4|95032.7|94996|95011.1|94973.1|52
1648467530000|2022-03-28 11:38:50|95027.8|94977.8|95036.3|94986.3|95036.3|94993.8|95018|94977.8|41
1648467540000|2022-03-28 11:39:00|95036.4|94986.4|95033.8|94983.8|95036.4|94986.4|95033.8|94983.8|31
1648467550000|2022-03-28 11:39:10|95033.9|94983.9|95039.4|94989.4|95040|94990|95033|94983|21
1648467560000|2022-03-28 11:39:20|95039.8|94989.8|95038.7|94988.7|95039.8|94989.8|95037.3|94987.3|15
1648467570000|2022-03-28 11:39:30|95039.1|94989.1|95026.7|95001.7|95039.1|95002|95019.7|94982.9|42
1648467580000|2022-03-28 11:39:40|95026.1|95001.1|95024.9|94999.9|95040|95002.8|95024.9|94987.4|37
1648467590000|2022-03-28 11:39:50|95025|95000|95025.4|95000.4|95026|95001|95023.9|94998.9|31
1648467600000|2022-03-28 11:40:00|95025.1|95000.1|95040.7|94990.7|95040.7|95001|95024.9|94990.7|23
1648467610000|2022-03-28 11:40:10|95042.4|94992.4|95053.8|95003.8|95054.5|95015|95032.2|94992.4|50
1648467620000|2022-03-28 11:40:20|95053.9|95003.9|95040.2|95015.2|95056.2|95016.2|95038.3|95000.9|45
1648467630000|2022-03-28 11:40:30|95040.1|95015.1|95033.8|95008.8|95050.7|95016.2|95032.6|94995.1|42
1648467640000|2022-03-28 11:40:40|95033.7|95008.7|95032.5|95007.5|95036|95011|95031.9|95006.9|38
1648467650000|2022-03-28 11:40:50|95032.4|95007.4|95046.7|94996.7|95047.6|95007.4|95031.1|94995.6|27
1648467660000|2022-03-28 11:41:00|95046.2|94996.2|95034.4|95009.4|95049|95010.6|95034.2|94992.6|43
1648467670000|2022-03-28 11:41:10|95035.5|95010.5|95037.4|95012.4|95050.7|95012.5|95033.8|94997.7|41
1648467680000|2022-03-28 11:41:20|95036.9|95011.9|95040.2|95015.2|95054.2|95017.3|95034.7|95001.6|38
1648467690000|2022-03-28 11:41:30|95039.6|95014.6|95039.6|95014.6|95040.7|95015.7|95038.5|95013.5|25
1648467700000|2022-03-28 11:41:40|95039.9|95014.9|95062.1|95012.1|95062.1|95024.7|95039.1|95003.4|46
1648467710000|2022-03-28 11:41:50|95061.8|95011.8|95053.7|95028.7|95067.1|95028.8|95050.4|95010.5|40
1648467720000|2022-03-28 11:42:00|95053.8|95028.8|95078|95028|95078|95041.4|95053.6|95015.9|49
1648467730000|2022-03-28 11:42:10|95077.5|95027.5|95064.9|95039.9|95079.9|95043.4|95063.9|95027.1|54
1648467740000|2022-03-28 11:42:20|95066|95041|95093.4|95043.4|95095.2|95045.2|95064.2|95026.9|55
1648467750000|2022-03-28 11:42:30|95094.1|95044.1|95082.6|95032.6|95097|95047|95082.1|95032.1|64
1648467760000|2022-03-28 11:42:40|95083|95033|95086.3|95036.3|95099.7|95049.7|95081.7|95031.7|53
1648467770000|2022-03-28 11:42:50|95088.2|95038.2|95077.9|95027.9|95090.7|95040.7|95076|95026|48
1648467780000|2022-03-28 11:43:00|95074.8|95024.8|95074.1|95024.1|95084.2|95034.2|95051.2|95014.4|54
1648467790000|2022-03-28 11:43:10|95075.2|95025.2|95084.1|95034.1|95088.9|95038.9|95072.9|95022.9|64
1648467800000|2022-03-28 11:43:20|95084.5|95034.5|95072.4|95022.4|95084.9|95034.9|95053.6|95014.8|61
1648467810000|2022-03-28 11:43:30|95072.8|95022.8|95070.7|95020.7|95072.8|95029.7|95050|95013.9|56
1648467820000|2022-03-28 11:43:40|95072.5|95022.5|95063.7|95038.7|95081.9|95040.2|95062.8|95022|60
1648467830000|2022-03-28 11:43:50|95063.6|95038.6|95064.7|95039.7|95067.3|95042.3|95061.9|95036.9|58
1648467840000|2022-03-28 11:44:00|95064.6|95039.6|95060.2|95035.2|95065.8|95040.8|95060.2|95035.2|49
1648467850000|2022-03-28 11:44:10|95061.5|95036.5|95064.5|95039.5|95075.3|95042.1|95060.2|95023.7|46
1648467860000|2022-03-28 11:44:20|95064.3|95039.3|95058.1|95033.1|95074.1|95039.9|95056.5|95023.2|37
1648467870000|2022-03-28 11:44:30|95058.5|95033.5|95065|95040|95066.7|95041.7|95056.8|95031.8|47
1648467880000|2022-03-28 11:44:40|95065.5|95040.5|95063.2|95038.2|95065.5|95040.5|95060.8|95035.8|33
1648467890000|2022-03-28 11:44:50|95062.9|95037.9|95064.7|95039.7|95079.1|95040.3|95041.1|95005.5|53
1648467900000|2022-03-28 11:45:00|95077.5|95027.5|95053.5|95028.5|95078.2|95036.2|95051.6|95014.3|57
1648467910000|2022-03-28 11:45:10|95053.3|95028.3|95048.4|95023.4|95054.2|95029.2|95048.3|95023.3|33
1648467920000|2022-03-28 11:45:20|95048.5|95023.5|95039.4|95014.4|95057.9|95023.5|95038.7|95006.6|43
1648467930000|2022-03-28 11:45:30|95039.1|95014.1|95025.4|95000.4|95052|95015.1|95025.4|94989.1|58
1648467940000|2022-03-28 11:45:40|95025|95000|95029.3|95004.3|95045.7|95009.2|95024.6|94986.9|56
1648467950000|2022-03-28 11:45:50|95029.2|95004.2|95039|95014|95040.3|95015.3|95028.5|95003.5|54
1648467960000|2022-03-28 11:46:00|95039.1|95014.1|95045.3|95020.3|95045.3|95020.3|95030.8|95005.8|59
1648467970000|2022-03-28 11:46:10|95044.5|95019.5|95037.6|95012.6|95045.8|95020.8|95037|95012|27
1648467980000|2022-03-28 11:46:20|95037.2|95012.2|95046.4|95021.4|95046.7|95021.7|95035.2|95010.2|51
1648467990000|2022-03-28 11:46:30|95045.9|95020.9|95049.9|95024.9|95050|95025|95045.5|95020.5|45
1648468000000|2022-03-28 11:46:40|95049.8|95024.8|95045.6|95020.6|95064.1|95029.7|95045.4|95013.1|44
1648468010000|2022-03-28 11:46:50|95045.7|95020.7|95041|94991|95046.3|95021.3|95029.2|94991|59
1648468020000|2022-03-28 11:47:00|95040.7|94990.7|95042.2|95017.2|95042.8|95017.8|95026.3|94988.9|57
1648468030000|2022-03-28 11:47:10|95042.1|95017.1|95049|95024|95050|95025|95035.5|95010.5|53
1648468040000|2022-03-28 11:47:20|95049.3|95024.3|95052.8|95027.8|95065.6|95028|95048.5|95012.7|40
1648468050000|2022-03-28 11:47:30|95052.7|95027.7|95049|95024|95052.7|95027.7|95045.6|95020.6|43
1648468060000|2022-03-28 11:47:40|95049.8|95024.8|95051|95026|95055.1|95030.1|95048.7|95023.7|40
1648468070000|2022-03-28 11:47:50|95051.9|95026.9|95051.9|95026.9|95062.7|95027.2|95048.5|95012.7|41
1648468080000|2022-03-28 11:48:00|95051.6|95026.6|95055.1|95005.1|95065|95026.7|95047.2|95004.7|57
1648468090000|2022-03-28 11:48:10|95043.3|95018.3|95039.6|95014.6|95044.4|95019.4|95039.3|95014.3|44
1648468100000|2022-03-28 11:48:20|95040.5|95015.5|95037.9|95012.9|95041.4|95016.4|95034.7|95009.7|36
1648468110000|2022-03-28 11:48:30|95036.2|95011.2|95028.5|94978.5|95040.9|95011.2|95027.2|94977.2|53
1648468120000|2022-03-28 11:48:40|95028.1|94978.1|95012.1|94987.1|95029.3|94987.1|95012.1|94972.6|38
1648468130000|2022-03-28 11:48:50|95012.2|94987.2|95023.8|94973.8|95024|94987.2|95010|94971|33
1648468140000|2022-03-28 11:49:00|95023.7|94973.7|95023.2|94973.2|95025.1|94975.1|95018.8|94968.8|49
1648468150000|2022-03-28 11:49:10|95024.7|94974.7|95027.5|94977.5|95029.5|94983.9|95008.1|94969.6|53
1648468160000|2022-03-28 11:49:20|95027.3|94977.3|95029.4|94979.4|95029.6|94979.6|95027.1|94977.1|31
1648468170000|2022-03-28 11:49:30|95029.1|94979.1|95014.4|94989.4|95030.1|94990.4|95014|94976|36
1648468180000|2022-03-28 11:49:40|95014.8|94989.8|95033.5|94983.5|95035.9|94998.6|95014.8|94978.3|40
1648468190000|2022-03-28 11:49:50|95034|94984|95036.1|94986.1|95036.2|94986.2|95033|94983|38
1648468200000|2022-03-28 11:50:00|95036|94986|95044.9|94994.9|95046.8|94996.8|95035.9|94985.9|44
1648468210000|2022-03-28 11:50:10|95044.3|94994.3|95054.6|95004.6|95055.7|95005.7|95043.4|94993.4|49
1648468220000|2022-03-28 11:50:20|95054.1|95004.1|95052.5|95002.5|95057.7|95007.7|95052.5|95002.5|41
1648468230000|2022-03-28 11:50:30|95053.1|95003.1|95055.4|95005.4|95055.7|95005.7|95052|95002|33
1648468240000|2022-03-28 11:50:40|95055.3|95005.3|95053.2|95003.2|95057.6|95016.8|95041.8|95002.7|40
1648468250000|2022-03-28 11:50:50|95053.3|95003.3|95048.3|94998.3|95054.4|95014.6|95037.2|94997.9|35
1648468260000|2022-03-28 11:51:00|95049.8|94999.8|95048.6|94998.6|95049.8|95012.3|95033.9|94996.4|31
1648468270000|2022-03-28 11:51:10|95047.7|94997.7|95036.4|95011.4|95052.2|95015.4|95036.2|94997.6|45
1648468280000|2022-03-28 11:51:20|95035.9|95010.9|95044.4|94994.4|95047.1|95011.4|95035.7|94994|43
1648468290000|2022-03-28 11:51:30|95045|94995|95032.3|95007.3|95045.3|95007.6|95031.5|94994.2|21
1648468300000|2022-03-28 11:51:40|95032.2|95007.2|95048.4|94998.4|95050.2|95010.3|95031.6|94997.6|35
1648468310000|2022-03-28 11:51:50|95048.3|94998.3|95047.7|94997.7|95048.3|94998.3|95046.7|94996.7|25
1648468320000|2022-03-28 11:52:00|95047.6|94997.6|95030.4|95005.4|95047.9|95008.3|95030.3|94992.9|35
1648468330000|2022-03-28 11:52:10|95030.3|95005.3|95038.4|95013.4|95053|95014.5|95029.5|94989.8|46
1648468340000|2022-03-28 11:52:20|95038.8|95013.8|95034.9|95009.9|95051|95014.6|95034.7|94997.5|32
1648468350000|2022-03-28 11:52:30|95035.6|95010.6|95052.3|95002.3|95053.8|95011.2|95032.4|94995.5|36
1648468360000|2022-03-28 11:52:40|95053.9|95003.9|95045.7|95020.7|95060.6|95021.4|95042.7|95002.5|48
1648468370000|2022-03-28 11:52:50|95043.8|95018.8|95051.8|95001.8|95054.6|95021.3|95042.4|94999.7|37
1648468380000|2022-03-28 11:53:00|95051.1|95001.1|95041.9|95016.9|95062.5|95022.3|95041.8|95001.1|40
1648468390000|2022-03-28 11:53:10|95041|95016|95048.4|94998.4|95052.1|95018.8|95038.6|94998.4|36
1648468400000|2022-03-28 11:53:20|95048.3|94998.3|95041.7|94991.7|95050.3|95009.2|95032.7|94990.3|55
1648468410000|2022-03-28 11:53:30|95041.4|94991.4|95027|95002|95041.4|95002.7|95025.5|94988.4|35
1648468420000|2022-03-28 11:53:40|95028.9|95003.9|95034|94984|95038.1|95003.9|95021.9|94980.7|42
1648468430000|2022-03-28 11:53:50|95031.1|94981.1|95024.2|94974.2|95031.3|94981.3|95022.6|94972.6|56
1648468440000|2022-03-28 11:54:00|95022.9|94972.9|95022.5|94972.5|95027.3|94989.9|95014.9|94971.8|47
1648468450000|2022-03-28 11:54:10|95021.4|94971.4|95021.5|94971.5|95022.6|94972.6|95019.2|94969.2|39
1648468460000|2022-03-28 11:54:20|95021.3|94971.3|95023.4|94973.4|95032.9|94991.1|95014.3|94971.2|50
1648468470000|2022-03-28 11:54:30|95022.1|94972.1|95020.5|94970.5|95024.1|94983.1|95007.3|94968.3|41
1648468480000|2022-03-28 11:54:40|95020.1|94970.1|95028.2|94978.2|95030.5|94980.5|95019|94969|33
1648468490000|2022-03-28 11:54:50|95015.4|94990.4|95029.7|94979.7|95031.1|94991.9|95015.3|94979|29
1648468500000|2022-03-28 11:55:00|95030.1|94980.1|95036.3|94986.3|95036.8|94986.8|95030.1|94980.1|44
1648468510000|2022-03-28 11:55:10|95035.4|94985.4|95025.5|95000.5|95040.5|95002.2|95022.1|94985.4|47
1648468520000|2022-03-28 11:55:20|95039.9|94989.9|95036.4|94986.4|95040.9|95003.3|95022.6|94986.4|37
1648468530000|2022-03-28 11:55:30|95036.7|94986.7|95046.5|94996.5|95048.3|94998.3|95036.7|94986.7|45
1648468540000|2022-03-28 11:55:40|95048.5|94998.5|95048.1|94998.1|95050.6|95011.7|95034.8|94996.3|39
1648468550000|2022-03-28 11:55:50|95048.2|94998.2|95044.5|94994.5|95049.8|95005.5|95028.9|94991|43
1648468560000|2022-03-28 11:56:00|95046.1|94996.1|95033.6|95008.6|95047.5|95012.1|95033.6|94995.2|39
1648468570000|2022-03-28 11:56:10|95033.5|95008.5|95045.8|94995.8|95047|95008.5|95031|94993.4|51
1648468580000|2022-03-28 11:56:20|95045|94995|95049.5|94999.5|95049.5|95008|95032.8|94995|35
1648468590000|2022-03-28 11:56:30|95049.4|94999.4|95025.9|95000.9|95049.4|95000.9|95025.9|94989.1|41
1648468600000|2022-03-28 11:56:40|95024.6|94999.6|95040.1|94990.1|95040.4|95002.7|95024.6|94987.5|28
1648468610000|2022-03-28 11:56:50|95039.4|94989.4|95037.7|94987.7|95040.5|94996.5|95020.6|94980.8|42
1648468620000|2022-03-28 11:57:00|95038.4|94988.4|95041.2|94991.2|95042.6|95001.8|95024.5|94987.7|48
1648468630000|2022-03-28 11:57:10|95042.5|94992.5|95032.3|95007.3|95044|95007.3|95030.2|94992.5|26
1648468640000|2022-03-28 11:57:20|95032|95007|95063.9|95013.9|95066.1|95016.1|95031.2|94995.4|58
1648468650000|2022-03-28 11:57:30|95064.4|95014.4|95073.7|95023.7|95075.8|95035.3|95050.1|95013.9|60
1648468660000|2022-03-28 11:57:40|95073.6|95023.6|95063.4|95038.4|95079.4|95042|95063.4|95022.3|55
1648468670000|2022-03-28 11:57:50|95063.6|95038.6|95095.4|95045.4|95097.1|95047.1|95063|95026.4|57
1648468680000|2022-03-28 11:58:00|95094.6|95044.6|95095.8|95045.8|95098.1|95060.9|95079.8|95038.7|62
1648468690000|2022-03-28 11:58:10|95095.3|95045.3|95081.6|95056.6|95097.4|95057.4|95079.8|95041.7|57
1648468700000|2022-03-28 11:58:20|95081.4|95056.4|95092.5|95042.5|95096.6|95061.4|95080.8|95042.5|52
1648468710000|2022-03-28 11:58:30|95092.8|95042.8|95092|95042|95094.1|95044.1|95091.6|95041.6|43
1648468720000|2022-03-28 11:58:40|95091.9|95041.9|95081.2|95031.2|95094.5|95053.5|95075.3|95031.2|50
1648468730000|2022-03-28 11:58:50|95077.8|95027.8|95082.9|95032.9|95085.8|95046.1|95059.9|95022.3|63
1648468740000|2022-03-28 11:59:00|95083.3|95033.3|95084.2|95034.2|95089|95051|95065.6|95033.3|63
1648468750000|2022-03-28 11:59:10|95083.9|95033.9|95058.9|95033.9|95083.9|95045.7|95056.6|95028|62
1648468760000|2022-03-28 11:59:20|95059|95034|95045.5|95020.5|95059|95034|95043.2|95018.2|52
1648468770000|2022-03-28 11:59:30|95044.2|95019.2|95041.2|95016.2|95057|95021.9|95038.1|95006.4|67
1648468780000|2022-03-28 11:59:40|95041|95016|95063|95038|95064.3|95039.3|95040.6|95015.6|55
1648468790000|2022-03-28 11:59:50|95062.9|95037.9|95066.9|95041.9|95074.1|95049.1|95061.8|95036.8|59
1648468800000|2022-03-28 12:00:00|95067.7|95042.7|95121.7|95071.7|95123.4|95073.4|95066.2|95041.2|72
1648468810000|2022-03-28 12:00:10|95122.1|95072.1|95136.9|95086.9|95139.7|95092.6|95111|95072.1|63
1648468820000|2022-03-28 12:00:20|95136.8|95086.8|95110.8|95085.8|95141|95102.8|95110.3|95073.4|67
1648468830000|2022-03-28 12:00:30|95110.7|95085.7|95110|95060|95112.7|95087.7|95097.1|95059|63
1648468840000|2022-03-28 12:00:40|95109.3|95059.3|95101.6|95051.6|95111.9|95080.9|95087.7|95048.2|54
1648468850000|2022-03-28 12:00:50|95101.3|95051.3|95104.2|95054.2|95104.6|95054.6|95096.9|95046.9|48
1648468860000|2022-03-28 12:01:00|95103.4|95053.4|95100.5|95050.5|95107.6|95069.4|95073.8|95041.8|75
1648468870000|2022-03-28 12:01:10|95099.5|95049.5|95089.6|95064.6|95111.6|95066|95084.9|95049.5|62
1648468880000|2022-03-28 12:01:20|95091|95066|95092|95067|95092.6|95067.6|95083.3|95058.3|62
1648468890000|2022-03-28 12:01:30|95092.1|95067.1|95084|95059|95095.3|95070.3|95082.9|95057.9|50
1648468900000|2022-03-28 12:01:40|95084.1|95059.1|95091|95066|95092.5|95067.5|95084.1|95059.1|51
1648468910000|2022-03-28 12:01:50|95090.4|95065.4|95089|95064|95106.7|95070.2|95087.2|95055.8|57
1648468920000|2022-03-28 12:02:00|95089.3|95064.3|95093.3|95068.3|95095.9|95070.9|95088.6|95063.6|53
1648468930000|2022-03-28 12:02:10|95093.5|95068.5|95092.4|95067.4|95095|95070|95091.2|95066.2|44
1648468940000|2022-03-28 12:02:20|95092.3|95067.3|95125.2|95075.2|95125.8|95077.2|95090.6|95065.6|55
1648468950000|2022-03-28 12:02:30|95125.1|95075.1|95128.1|95078.1|95129.1|95087.4|95109.7|95073.5|54
1648468960000|2022-03-28 12:02:40|95128.2|95078.2|95129.1|95079.1|95133.4|95083.4|95127.1|95077.1|65
1648468970000|2022-03-28 12:02:50|95129.2|95079.2|95130.4|95080.4|95131|95081|95127.2|95077.2|47
1648468980000|2022-03-28 12:03:00|95130.3|95080.3|95136.1|95086.1|95143.1|95100.1|95122.2|95077.4|55
1648468990000|2022-03-28 12:03:10|95135.9|95085.9|95122.9|95072.9|95137.7|95087.7|95122.9|95072.9|61
1648469000000|2022-03-28 12:03:20|95124.3|95074.3|95126.2|95076.2|95127.4|95077.4|95121.7|95071.7|35
1648469010000|2022-03-28 12:03:30|95126|95076|95123.8|95073.8|95133.6|95093.1|95111.1|95073.1|54
1648469020000|2022-03-28 12:03:40|95123.9|95073.9|95126.6|95076.6|95126.6|95076.6|95122.9|95072.9|50
1648469030000|2022-03-28 12:03:50|95126.7|95076.7|95124.5|95074.5|95126.7|95076.7|95124.3|95074.3|30
1648469040000|2022-03-28 12:04:00|95124.7|95074.7|95116.1|95091.1|95127.1|95092.1|95115.9|95074.3|32
1648469050000|2022-03-28 12:04:10|95118.2|95093.2|95139|95114|95151.5|95114.1|95118.2|95087.6|53
1648469060000|2022-03-28 12:04:20|95138.9|95113.9|95156.5|95106.5|95156.6|95116|95138.3|95102.3|44
1648469070000|2022-03-28 12:04:30|95156.3|95106.3|95149.8|95099.8|95156.3|95111|95133.5|95096.1|63
1648469080000|2022-03-28 12:04:40|95148.6|95098.6|95150.3|95100.3|95153.4|95103.4|95148.5|95098.5|52
1648469090000|2022-03-28 12:04:50|95151.4|95101.4|95128|95078|95151.4|95107.2|95117.1|95076|56
1648469100000|2022-03-28 12:05:00|95128.9|95078.9|95127.2|95077.2|95129.4|95079.4|95121.3|95071.3|50
1648469110000|2022-03-28 12:05:10|95128.6|95078.6|95129.2|95079.2|95129.7|95079.7|95125.7|95075.7|39
1648469120000|2022-03-28 12:05:20|95129.4|95079.4|95124.5|95074.5|95129.8|95079.8|95121.8|95071.8|39
1648469130000|2022-03-28 12:05:30|95124.4|95074.4|95123.3|95073.3|95126.8|95076.8|95121.5|95071.5|38
1648469140000|2022-03-28 12:05:40|95122.5|95072.5|95124.8|95074.8|95125|95075|95122.5|95072.5|15
1648469150000|2022-03-28 12:05:50|95124.7|95074.7|95114.4|95064.4|95124.7|95087.3|95106.7|95064.4|20
1648469160000|2022-03-28 12:06:00|95114|95064|95112.2|95062.2|95118.3|95078|95103|95060.6|34
1648469170000|2022-03-28 12:06:10|95111.9|95061.9|95112.4|95062.4|95112.6|95062.6|95111.6|95061.6|25
1648469180000|2022-03-28 12:06:20|95112.5|95062.5|95112.6|95062.6|95114.2|95072.1|95096.7|95059.3|39
1648469190000|2022-03-28 12:06:30|95112.5|95062.5|95112.1|95062.1|95113.1|95063.1|95112.1|95062.1|23
1648469200000|2022-03-28 12:06:40|95112.2|95062.2|95110.2|95060.2|95112.3|95062.3|95110.2|95060.2|16
1648469210000|2022-03-28 12:06:50|95107.2|95057.2|95098.3|95048.3|95107.2|95069.1|95089.2|95048|32
1648469220000|2022-03-28 12:07:00|95098|95048|95090|95040|95098.3|95057.3|95080.8|95039.9|44
1648469230000|2022-03-28 12:07:10|95090.4|95040.4|95096.1|95046.1|95096.5|95046.5|95086.6|95036.6|50
1648469240000|2022-03-28 12:07:20|95096.3|95046.3|95097.6|95047.6|95099|95060.1|95084.3|95045.9|27
1648469250000|2022-03-28 12:07:30|95097.7|95047.7|95093.9|95043.9|95097.7|95047.7|95093.5|95043.5|26
1648469260000|2022-03-28 12:07:40|95093.8|95043.8|95080.7|95055.7|95094.9|95055.7|95080.3|95042.5|23
1648469270000|2022-03-28 12:07:50|95080.8|95055.8|95080|95055|95080.8|95055.8|95078|95053|26
1648469280000|2022-03-28 12:08:00|95080.2|95055.2|95079.7|95054.7|95080.5|95055.5|95078|95053|25
1648469290000|2022-03-28 12:08:10|95078.7|95053.7|95072.1|95047.1|95084.2|95055.1|95069.2|95031.9|38
1648469300000|2022-03-28 12:08:20|95072.9|95047.9|95077.5|95052.5|95090.3|95054.9|95072.5|95035.1|51
1648469310000|2022-03-28 12:08:30|95078.3|95053.3|95101.3|95051.3|95101.8|95061.9|95077.9|95041.8|45
1648469320000|2022-03-28 12:08:40|95100.6|95050.6|95099.9|95049.9|95102.2|95052.2|95097.5|95047.5|49
1648469330000|2022-03-28 12:08:50|95099.6|95049.6|95107.7|95057.7|95108.7|95072.1|95091.8|95048.8|56
1648469340000|2022-03-28 12:09:00|95106.3|95056.3|95087.9|95062.9|95108.2|95069.2|95087|95054.6|50
1648469350000|2022-03-28 12:09:10|95088.3|95063.3|95079.1|95054.1|95093.5|95063.3|95078.3|95043.3|44
1648469360000|2022-03-28 12:09:20|95079.4|95054.4|95080.4|95055.4|95081.1|95056.1|95078|95053|43
1648469370000|2022-03-28 12:09:30|95079.9|95054.9|95093.5|95068.5|95106.8|95068.5|95079.9|95047.1|53
1648469380000|2022-03-28 12:09:40|95093.2|95068.2|95110.7|95060.7|95111.1|95075.7|95093.2|95060.2|45
1648469390000|2022-03-28 12:09:50|95111.2|95061.2|95111.4|95061.4|95112.3|95062.3|95110.1|95060.1|30
1648469400000|2022-03-28 12:10:00|95111.7|95061.7|95096.4|95071.4|95112.3|95073.1|95095|95058.3|51
1648469410000|2022-03-28 12:10:10|95096.8|95071.8|95094.1|95069.1|95096.8|95071.8|95092.3|95067.3|41
1648469420000|2022-03-28 12:10:20|95094.2|95069.2|95092.1|95067.1|95094.5|95069.5|95089.9|95064.9|36
1648469430000|2022-03-28 12:10:30|95092.4|95067.4|95088.9|95063.9|95093.4|95068.4|95086.4|95061.4|53
1648469440000|2022-03-28 12:10:40|95087.9|95062.9|95082.6|95057.6|95098.7|95062.9|95080.3|95044.5|52
1648469450000|2022-03-28 12:10:50|95082.7|95057.7|95075.7|95050.7|95101.1|95062.7|95075.7|95042.2|50
1648469460000|2022-03-28 12:11:00|95075.5|95050.5|95083.7|95058.7|95084.2|95059.2|95071.5|95046.5|54
1648469470000|2022-03-28 12:11:10|95085.1|95060.1|95082.9|95057.9|95088.4|95063.4|95081.8|95056.8|48
1648469480000|2022-03-28 12:11:20|95083.2|95058.2|95086.5|95061.5|95087.6|95062.6|95083.1|95058.1|34
1648469490000|2022-03-28 12:11:30|95085.5|95060.5|95084.1|95059.1|95085.5|95060.5|95079.8|95054.8|34
1648469500000|2022-03-28 12:11:40|95084|95059|95089.5|95064.5|95089.5|95064.5|95083.5|95058.5|32
1648469510000|2022-03-28 12:11:50|95089.1|95064.1|95089.9|95064.9|95089.9|95064.9|95087.5|95062.5|42
1648469520000|2022-03-28 12:12:00|95089.6|95064.6|95083.1|95058.1|95089.8|95064.8|95082.5|95057.5|31
1648469530000|2022-03-28 12:12:10|95082.6|95057.6|95081.8|95056.8|95099.6|95061.1|95080.9|95049.3|35
1648469540000|2022-03-28 12:12:20|95081.6|95056.6|95077.3|95052.3|95082.4|95057.4|95077.2|95052.2|34
1648469550000|2022-03-28 12:12:30|95077.2|95052.2|95075.3|95050.3|95081.4|95056.4|95074.9|95049.9|47
1648469560000|2022-03-28 12:12:40|95075.4|95050.4|95079.2|95054.2|95089.9|95054.4|95074.7|95036.8|46
1648469570000|2022-03-28 12:12:50|95080.6|95055.6|95094.7|95044.7|95095.3|95055.6|95080.4|95041.7|38
1648469580000|2022-03-28 12:13:00|95093.8|95043.8|95079.5|95029.5|95095.7|95045.7|95067.8|95028|64
1648469590000|2022-03-28 12:13:10|95079.4|95029.4|95071.9|95021.9|95079.4|95029.4|95071.5|95021.5|52
1648469600000|2022-03-28 12:13:20|95072.2|95022.2|95077.3|95027.3|95077.3|95027.3|95071.8|95021.8|61
1648469610000|2022-03-28 12:13:30|95076.8|95026.8|95074.1|95024.1|95081.9|95031.9|95072.4|95022.4|62
1648469620000|2022-03-28 12:13:40|95073.4|95023.4|95055.2|95005.2|95073.4|95023.4|95055.2|95005.2|61
1648469630000|2022-03-28 12:13:50|95055.1|95005.1|95047.8|94997.8|95055.1|95005.1|95041.6|94991.6|70
1648469640000|2022-03-28 12:14:00|95048.2|94998.2|95054.4|95004.4|95056.3|95006.3|95048.2|94998.2|64
1648469650000|2022-03-28 12:14:10|95054.8|95004.8|95061.3|95011.3|95062.2|95012.2|95053.8|95003.8|58
1648469660000|2022-03-28 12:14:20|95060.9|95010.9|95060.4|95010.4|95062.1|95012.1|95058.7|95008.7|54
1648469670000|2022-03-28 12:14:30|95060.2|95010.2|95060.4|95010.4|95061.5|95011.5|95059.5|95009.5|39
1648469680000|2022-03-28 12:14:40|95060.5|95010.5|95061.4|95011.4|95061.8|95011.8|95059.9|95009.9|26
1648469690000|2022-03-28 12:14:50|95061.3|95011.3|95065.3|95015.3|95065.7|95015.7|95061.1|95011.1|34
1648469700000|2022-03-28 12:15:00|95065.1|95015.1|95072.1|95022.1|95074.3|95024.3|95064.6|95014.6|67
1648469710000|2022-03-28 12:15:10|95072|95022|95073.9|95023.9|95074.6|95024.6|95071.5|95021.5|46
1648469720000|2022-03-28 12:15:20|95075.2|95025.2|95096.1|95046.1|95098.4|95048.4|95066.4|95025.2|69
1648469730000|2022-03-28 12:15:30|95096.6|95046.6|95099.1|95049.1|95102.3|95052.3|95096.6|95046.6|70
1648469740000|2022-03-28 12:15:40|95096.5|95046.5|95092.5|95042.5|95098.8|95048.8|95091.4|95041.4|59
1648469750000|2022-03-28 12:15:50|95092.6|95042.6|95085|95035|95092.6|95042.6|95083.5|95033.5|48
1648469760000|2022-03-28 12:16:00|95084.9|95034.9|95088|95038|95088|95038|95084.9|95034.9|40
1648469770000|2022-03-28 12:16:10|95088.1|95038.1|95077.7|95027.7|95088.4|95038.4|95074.7|95024.7|60
1648469780000|2022-03-28 12:16:20|95076.5|95026.5|95074.8|95024.8|95078.6|95028.6|95074.2|95024.2|57
1648469790000|2022-03-28 12:16:30|95075.3|95025.3|95077|95027|95080.3|95030.3|95074.2|95024.2|68
1648469800000|2022-03-28 12:16:40|95077.1|95027.1|95080.5|95030.5|95082.3|95032.3|95077|95027|64
1648469810000|2022-03-28 12:16:50|95080|95030|95067.2|95042.2|95083.8|95044.5|95066.1|95029.8|55
1648469820000|2022-03-28 12:17:00|95079.8|95029.8|95073.2|95048.2|95083.6|95048.5|95068.9|95028.9|64
1648469830000|2022-03-28 12:17:10|95073.1|95048.1|95088|95063|95097.5|95064.6|95071.6|95035.1|72
1648469840000|2022-03-28 12:17:20|95088.8|95063.8|95087.9|95037.9|95096.9|95063.8|95083.7|95036.3|58
1648469850000|2022-03-28 12:17:30|95087.4|95037.4|95085|95035|95089.8|95039.8|95085|95035|47
1648469860000|2022-03-28 12:17:40|95084.4|95034.4|95083.8|95033.8|95086|95036|95083.5|95033.5|53
1648469870000|2022-03-28 12:17:50|95083.7|95033.7|95090.6|95040.6|95090.8|95040.8|95079.8|95029.8|61
1648469880000|2022-03-28 12:18:00|95091.1|95041.1|95079.5|95029.5|95095.1|95045.1|95077.5|95027.5|62
1648469890000|2022-03-28 12:18:10|95079.4|95029.4|95077.4|95027.4|95085.8|95035.8|95076|95026|57
1648469900000|2022-03-28 12:18:20|95077.7|95027.7|95074.9|95024.9|95079.6|95029.6|95073.8|95023.8|48
1648469910000|2022-03-28 12:18:30|95074.6|95024.6|95085.9|95035.9|95085.9|95035.9|95074.1|95024.1|50
1648469920000|2022-03-28 12:18:40|95085.7|95035.7|95084.6|95034.6|95086.3|95036.3|95084.2|95034.2|25
1648469930000|2022-03-28 12:18:50|95084.7|95034.7|95084.9|95034.9|95087.9|95037.9|95080.2|95030.2|59
1648469940000|2022-03-28 12:19:00|95085.1|95035.1|95079.6|95029.6|95085.1|95035.1|95079.1|95029.1|50
1648469950000|2022-03-28 12:19:10|95079.7|95029.7|95078.1|95028.1|95085.5|95035.5|95076.9|95026.9|66
1648469960000|2022-03-28 12:19:20|95078.2|95028.2|95090.1|95040.1|95091.1|95041.1|95076.9|95026.9|63
1648469970000|2022-03-28 12:19:30|95090.4|95040.4|95094.3|95044.3|95098.2|95059.1|95082.5|95040|54
1648469980000|2022-03-28 12:19:40|95095.4|95045.4|95080.7|95030.7|95095.4|95054.6|95073.1|95026.8|54
1648469990000|2022-03-28 12:19:50|95081.1|95031.1|95089.3|95039.3|95089.4|95047.8|95072.8|95028.4|56
1648470000000|2022-03-28 12:20:00|95089.4|95039.4|95084.6|95034.6|95089.9|95053.6|95065.9|95024.5|66
1648470010000|2022-03-28 12:20:10|95083.7|95033.7|95072.3|95022.3|95083.7|95033.7|95070.4|95020.4|72
1648470020000|2022-03-28 12:20:20|95071.4|95021.4|95067.4|95017.4|95071.5|95021.5|95062.5|95012.5|66
1648470030000|2022-03-28 12:20:30|95067.2|95017.2|95077.5|95027.5|95077.7|95027.7|95066.3|95016.3|68
1648470040000|2022-03-28 12:20:40|95077.4|95027.4|95099.5|95049.5|95102|95052|95077.3|95027.3|67
1648470050000|2022-03-28 12:20:50|95098.9|95048.9|95081.1|95031.1|95099.7|95049.7|95080.7|95030.7|70
1648470060000|2022-03-28 12:21:00|95081.6|95031.6|95073.7|95023.7|95082.2|95032.2|95071.2|95021.2|67
1648470070000|2022-03-28 12:21:10|95073.9|95023.9|95070.4|95020.4|95073.9|95023.9|95069.2|95019.2|54
1648470080000|2022-03-28 12:21:20|95070.8|95020.8|95068.6|95018.6|95071.3|95021.3|95063.6|95013.6|49
1648470090000|2022-03-28 12:21:30|95068.4|95018.4|95081.7|95031.7|95087.9|95037.9|95066.9|95016.9|70
1648470100000|2022-03-28 12:21:40|95081.2|95031.2|95078.2|95028.2|95081.2|95031.2|95075.9|95025.9|60
1648470110000|2022-03-28 12:21:50|95077.4|95027.4|95065.8|95015.8|95079.4|95029.4|95065.6|95015.6|64
1648470120000|2022-03-28 12:22:00|95065.9|95015.9|95074.6|95024.6|95074.6|95024.6|95064.5|95014.5|54
1648470130000|2022-03-28 12:22:10|95073.9|95023.9|95090|95040|95090|95040|95073.9|95023.9|61
1648470140000|2022-03-28 12:22:20|95088|95038|95086.8|95036.8|95089.6|95039.6|95086.2|95036.2|44
1648470150000|2022-03-28 12:22:30|95086.7|95036.7|95088.6|95038.6|95090.8|95040.8|95085.2|95035.2|66
1648470160000|2022-03-28 12:22:40|95089.3|95039.3|95085.2|95035.2|95090.3|95040.3|95082.7|95032.7|47
1648470170000|2022-03-28 12:22:50|95085.9|95035.9|95088.8|95038.8|95089.2|95039.2|95085.3|95035.3|46
1648470180000|2022-03-28 12:23:00|95088.6|95038.6|95087.5|95037.5|95091.5|95041.5|95085.3|95035.3|50
1648470190000|2022-03-28 12:23:10|95087.6|95037.6|95086.8|95036.8|95090.8|95040.8|95086.8|95036.8|48
1648470200000|2022-03-28 12:23:20|95089.4|95039.4|95076.3|95051.3|95092.2|95051.9|95074.8|95037.9|68
1648470210000|2022-03-28 12:23:30|95077.4|95052.4|95059.6|95034.6|95078.3|95053.3|95055.7|95018.8|65
1648470220000|2022-03-28 12:23:40|95059.8|95034.8|95057.6|95032.6|95080.5|95039.5|95056.2|95022.2|65
1648470230000|2022-03-28 12:23:50|95058.5|95033.5|95064.2|95039.2|95081.6|95041.9|95053.8|95015|62
1648470240000|2022-03-28 12:24:00|95064.5|95039.5|95078.1|95028.1|95080.9|95039.5|95062.8|95025.6|63
1648470250000|2022-03-28 12:24:10|95077.6|95027.6|95071.1|95021.1|95078.5|95028.5|95068.4|95018.4|57
1648470260000|2022-03-28 12:24:20|95070.7|95020.7|95064.7|95014.7|95073.7|95023.7|95061.4|95011.4|62
1648470270000|2022-03-28 12:24:30|95065.2|95015.2|95069.8|95019.8|95074.9|95024.9|95064.8|95014.8|75
1648470280000|2022-03-28 12:24:40|95069.7|95019.7|95066.4|95016.4|95079.9|95029.9|95065.3|95015.3|68
1648470290000|2022-03-28 12:24:50|95065.7|95015.7|95063.3|95013.3|95069.1|95019.1|95062.1|95012.1|66
1648470300000|2022-03-28 12:25:00|95062.8|95012.8|95049.1|94999.1|95063.3|95013.3|95049.1|94999.1|65
1648470310000|2022-03-28 12:25:10|95049|94999|95055.9|95005.9|95062.4|95012.4|95047.5|94997.5|68
1648470320000|2022-03-28 12:25:20|95056.1|95006.1|95050.3|95000.3|95057.7|95007.7|95049.7|94999.7|57
1648470330000|2022-03-28 12:25:30|95050.2|95000.2|95045.1|94995.1|95050.2|95000.2|95043.8|94993.8|50
1648470340000|2022-03-28 12:25:40|95044.8|94994.8|95038.9|94988.9|95045.4|94995.4|95035.9|94985.9|60
1648470350000|2022-03-28 12:25:50|95038.3|94988.3|95034.5|94984.5|95039.1|94989.1|95032.8|94982.8|58
1648470360000|2022-03-28 12:26:00|95035|94985|95033.4|94983.4|95036|94986|95033.1|94983.1|52
1648470370000|2022-03-28 12:26:10|95032.5|94982.5|95036.7|94986.7|95039|94989|95032.5|94982.5|40
1648470380000|2022-03-28 12:26:20|95037.6|94987.6|95037.6|94987.6|95044.8|94994.8|95034.1|94984.1|58
1648470390000|2022-03-28 12:26:30|95038.4|94988.4|95045.7|94995.7|95047.7|94997.7|95038.4|94988.4|52
1648470400000|2022-03-28 12:26:40|95045.5|94995.5|95046.2|94996.2|95050.2|95000.2|95044.9|94994.9|44
1648470410000|2022-03-28 12:26:50|95046.8|94996.8|95049.3|94999.3|95051.2|95001.2|95043.9|94993.9|45
1648470420000|2022-03-28 12:27:00|95050.3|95000.3|95044.3|94994.3|95050.3|95000.3|95044.2|94994.2|44
1648470430000|2022-03-28 12:27:10|95044.4|94994.4|95035.2|94985.2|95045.8|94995.8|95035.2|94985.2|43
1648470440000|2022-03-28 12:27:20|95034|94984|95025.6|94975.6|95035.6|94985.6|95025|94975|54
1648470450000|2022-03-28 12:27:30|95025.9|94975.9|95022.5|94972.5|95029.6|94979.6|95022.4|94972.4|52
1648470460000|2022-03-28 12:27:40|95021.4|94971.4|95016.2|94966.2|95021.4|94971.4|95013.2|94963.2|53
1648470470000|2022-03-28 12:27:50|95016.4|94966.4|95022|94972|95022.4|94972.4|95015.6|94965.6|42
1648470480000|2022-03-28 12:28:00|95022.4|94972.4|95024.6|94974.6|95025.9|94975.9|95018.8|94968.8|66
1648470490000|2022-03-28 12:28:10|95024.8|94974.8|95016.4|94966.4|95026|94976|95016.4|94966.4|69
1648470500000|2022-03-28 12:28:20|95016.2|94966.2|95020.5|94970.5|95021.7|94971.7|95016.2|94966.2|48
1648470510000|2022-03-28 12:28:30|95020.2|94970.2|95022.7|94972.7|95023|94973|95013.2|94963.2|53
1648470520000|2022-03-28 12:28:40|95023.1|94973.1|95022|94972|95024.1|94974.1|95021.3|94971.3|42
1648470530000|2022-03-28 12:28:50|95020.7|94970.7|95010.6|94960.6|95022.3|94972.3|95010.3|94960.3|41
1648470540000|2022-03-28 12:29:00|95011.8|94961.8|95012.3|94962.3|95012.9|94962.9|95009.5|94959.5|39
1648470550000|2022-03-28 12:29:10|95012.1|94962.1|95002.1|94952.1|95012.1|94962.1|94996.7|94946.7|47
1648470560000|2022-03-28 12:29:20|95002.7|94952.7|95002|94952|95004.4|94954.4|95001|94951|53
1648470570000|2022-03-28 12:29:30|95000.2|94950.2|94998.1|94948.1|95001.8|94951.8|94995.9|94945.9|74
1648470580000|2022-03-28 12:29:40|94996.7|94946.7|95012.2|94962.2|95014.3|94964.3|94996.7|94946.7|64
1648470590000|2022-03-28 12:29:50|95012.3|94962.3|95002.1|94952.1|95012.4|94962.4|94998.2|94948.2|57
1648470600000|2022-03-28 12:30:00|95001.7|94951.7|95006.9|94956.9|95011.8|94961.8|95001.7|94951.7|70
1648470610000|2022-03-28 12:30:10|95006.5|94956.5|95008.5|94958.5|95008.8|94958.8|95002.3|94952.3|66
1648470620000|2022-03-28 12:30:20|95008.6|94958.6|95010.6|94960.6|95013|94963|95006.6|94956.6|56
1648470630000|2022-03-28 12:30:30|95010.2|94960.2|95014.7|94964.7|95015.7|94965.7|95009.1|94959.1|58
1648470640000|2022-03-28 12:30:40|95014.3|94964.3|95022.1|94972.1|95023.3|94973.3|95014.3|94964.3|52
1648470650000|2022-03-28 12:30:50|95023.5|94973.5|95031.1|94981.1|95035.7|94985.7|95021|94971|60
1648470660000|2022-03-28 12:31:00|95031|94981|95018.2|94968.2|95031.7|94981.7|95018.2|94968.2|52
1648470670000|2022-03-28 12:31:10|95018|94968|95025.1|94975.1|95025.7|94975.7|95018|94968|48
1648470680000|2022-03-28 12:31:20|95025.2|94975.2|95023.3|94973.3|95025.2|94975.2|95018.3|94968.3|53
1648470690000|2022-03-28 12:31:30|95023.2|94973.2|95022.2|94972.2|95026.3|94976.3|95021.6|94971.6|51
1648470700000|2022-03-28 12:31:40|95022.4|94972.4|95008.9|94958.9|95022.4|94972.4|95007.3|94957.3|46
1648470710000|2022-03-28 12:31:50|95009.1|94959.1|95006.3|94956.3|95009.1|94959.1|95003.2|94953.2|58
1648470720000|2022-03-28 12:32:00|95006|94956|95014.2|94964.2|95015.5|94965.5|95005.9|94955.9|52
1648470730000|2022-03-28 12:32:10|95014.7|94964.7|95008.1|94958.1|95014.7|94964.7|95004.6|94954.6|53
1648470740000|2022-03-28 12:32:20|95007|94957|95013.1|94963.1|95014|94964|95006.8|94956.8|72
1648470750000|2022-03-28 12:32:30|95013.3|94963.3|95014.3|94964.3|95015.7|94965.7|95013.1|94963.1|56
1648470760000|2022-03-28 12:32:40|95014.2|94964.2|95023.6|94973.6|95023.6|94973.6|95013.4|94963.4|56
1648470770000|2022-03-28 12:32:50|95023.2|94973.2|95022.4|94972.4|95027.6|94977.6|95022.4|94972.4|55
1648470780000|2022-03-28 12:33:00|95022.7|94972.7|95035|94985|95036.7|94993.2|95012.8|94972.7|61
1648470790000|2022-03-28 12:33:10|95034.8|94984.8|95036|94986|95038.4|94988.4|95032.7|94982.7|51
1648470800000|2022-03-28 12:33:20|95035.7|94985.7|95037.3|94987.3|95041.4|94991.4|95035.7|94985.7|49
1648470810000|2022-03-28 12:33:30|95037|94987|95038.7|94988.7|95043.5|94993.5|95034.1|94984.1|59
1648470820000|2022-03-28 12:33:40|95039.5|94989.5|95034.2|94984.2|95039.7|95003.5|95025.3|94983.6|50
1648470830000|2022-03-28 12:33:50|95033.8|94983.8|95038|94988|95041.1|94991.1|95033.8|94983.8|42
1648470840000|2022-03-28 12:34:00|95038.2|94988.2|95035|94985|95040.2|94990.2|95029.3|94979.3|41
1648470850000|2022-03-28 12:34:10|95035.4|94985.4|95039.5|94989.5|95044.5|94994.5|95035.4|94985.4|47
1648470860000|2022-03-28 12:34:20|95039.9|94989.9|95042.1|94992.1|95042.8|94999.9|95024.9|94987.7|42
1648470870000|2022-03-28 12:34:30|95042.2|94992.2|95040.7|94990.7|95043.1|94993.1|95040.5|94990.5|39
1648470880000|2022-03-28 12:34:40|95041.5|94991.5|95042.4|94992.4|95048|94998|95040.5|94990.5|49
1648470890000|2022-03-28 12:34:50|95041.9|94991.9|95096.2|95046.2|95096.2|95046.2|95029.8|94989.3|52
1648470900000|2022-03-28 12:35:00|95094.6|95044.6|95089.3|95039.3|95097.1|95047.1|95078.8|95028.8|73
1648470910000|2022-03-28 12:35:10|95090.5|95040.5|95094.9|95044.9|95097.9|95047.9|95087|95037|72
1648470920000|2022-03-28 12:35:20|95095.6|95045.6|95075.9|95025.9|95098|95048|95075.9|95025.9|66
1648470930000|2022-03-28 12:35:30|95076.4|95026.4|95074.9|95024.9|95078|95028|95071.9|95021.9|63
1648470940000|2022-03-28 12:35:40|95074.3|95024.3|95067.9|95017.9|95077.4|95027.4|95065.6|95015.6|71
1648470950000|2022-03-28 12:35:50|95067.7|95017.7|95066.6|95016.6|95069.8|95019.8|95064.9|95014.9|51
1648470960000|2022-03-28 12:36:00|95066.4|95016.4|95079|95029|95079|95029|95066.4|95016.4|65
1648470970000|2022-03-28 12:36:10|95078.5|95028.5|95082.5|95032.5|95083.6|95033.6|95078.5|95028.5|47
1648470980000|2022-03-28 12:36:20|95082.3|95032.3|95082|95032|95084.5|95034.5|95079.1|95029.1|58
1648470990000|2022-03-28 12:36:30|95081.8|95031.8|95080.9|95030.9|95085.2|95035.2|95080.9|95030.9|43
1648471000000|2022-03-28 12:36:40|95082.5|95032.5|95084.3|95034.3|95086.2|95036.2|95081.1|95031.1|42
1648471010000|2022-03-28 12:36:50|95084.2|95034.2|95076.8|95026.8|95086.5|95036.5|95069.9|95019.9|56
1648471020000|2022-03-28 12:37:00|95076.6|95026.6|95080.9|95030.9|95083|95033|95074.1|95024.1|60
1648471030000|2022-03-28 12:37:10|95081.4|95031.4|95083.8|95033.8|95086.1|95036.1|95078.4|95028.4|70
1648471040000|2022-03-28 12:37:20|95083.4|95033.4|95084.6|95034.6|95085.6|95035.6|95079.7|95029.7|68
1648471050000|2022-03-28 12:37:30|95084.5|95034.5|95085.6|95035.6|95086.3|95036.3|95080.5|95030.5|53
1648471060000|2022-03-28 12:37:40|95085.4|95035.4|95101.9|95051.9|95101.9|95051.9|95085.4|95035.4|60
1648471070000|2022-03-28 12:37:50|95101.2|95051.2|95119|95069|95122.5|95072.5|95088|95050.8|58
1648471080000|2022-03-28 12:38:00|95119.5|95069.5|95119.6|95069.6|95126.7|95076.7|95117.3|95067.3|66
1648471090000|2022-03-28 12:38:10|95119.7|95069.7|95118.1|95068.1|95119.9|95069.9|95113.3|95063.3|52
1648471100000|2022-03-28 12:38:20|95118.3|95068.3|95118.8|95068.8|95119.9|95069.9|95112.1|95062.1|52
1648471110000|2022-03-28 12:38:30|95118.9|95068.9|95121.4|95071.4|95121.6|95071.6|95117.7|95067.7|55
1648471120000|2022-03-28 12:38:40|95121|95071|95119.4|95069.4|95121.7|95071.7|95118.1|95068.1|37
1648471130000|2022-03-28 12:38:50|95120.1|95070.1|95118.6|95068.6|95121.4|95071.4|95117.6|95067.6|41
1648471140000|2022-03-28 12:39:00|95118.7|95068.7|95128.6|95078.6|95128.6|95078.6|95118.4|95068.4|54
1648471150000|2022-03-28 12:39:10|95129.2|95079.2|95142.2|95092.2|95143.1|95093.1|95129|95079|57
1648471160000|2022-03-28 12:39:20|95142.8|95092.8|95156.1|95106.1|95157.4|95107.4|95142.1|95092.1|61
1648471170000|2022-03-28 12:39:30|95156.3|95106.3|95166.3|95116.3|95166.6|95116.6|95155.7|95105.7|51
1648471180000|2022-03-28 12:39:40|95166.7|95116.7|95166.4|95116.4|95171.3|95121.3|95164.9|95114.9|53
1648471190000|2022-03-28 12:39:50|95166|95116|95179.9|95129.9|95183.4|95133.4|95165.6|95115.6|66
1648471200000|2022-03-28 12:40:00|95180|95130|95185.7|95135.7|95188.7|95138.7|95177.3|95127.3|63
1648471210000|2022-03-28 12:40:10|95186.4|95136.4|95197.3|95147.3|95198.6|95148.6|95184.2|95134.2|51
1648471220000|2022-03-28 12:40:20|95197.7|95147.7|95192.4|95142.4|95198.1|95148.1|95185.1|95135.1|41
1648471230000|2022-03-28 12:40:30|95192.1|95142.1|95202.5|95152.5|95203.9|95153.9|95191.6|95141.6|49
1648471240000|2022-03-28 12:40:40|95202.2|95152.2|95219.1|95169.1|95222|95174.7|95197.1|95149.2|61
1648471250000|2022-03-28 12:40:50|95220|95170|95221.8|95171.8|95224|95174|95213.3|95163.3|58
1648471260000|2022-03-28 12:41:00|95221.3|95171.3|95216.9|95166.9|95222.3|95172.3|95211.7|95161.7|64
1648471270000|2022-03-28 12:41:10|95218.9|95168.9|95212.6|95162.6|95220.2|95170.2|95206.4|95156.4|56
1648471280000|2022-03-28 12:41:20|95215.3|95165.3|95221.2|95171.2|95222.6|95172.6|95215.3|95165.3|67
1648471290000|2022-03-28 12:41:30|95220.5|95170.5|95225.7|95175.7|95227.1|95177.1|95217.7|95167.7|62
1648471300000|2022-03-28 12:41:40|95225.4|95175.4|95233.5|95183.5|95233.5|95183.5|95221.7|95171.7|60
1648471310000|2022-03-28 12:41:50|95231.7|95181.7|95269|95219|95281.9|95231.9|95231.7|95181.7|70
1648471320000|2022-03-28 12:42:00|95267.9|95217.9|95268.3|95218.3|95270.8|95220.8|95265.3|95215.3|64
1648471330000|2022-03-28 12:42:10|95268.5|95218.5|95278.9|95228.9|95279|95229|95265.3|95215.3|69
1648471340000|2022-03-28 12:42:20|95278|95228|95277.5|95227.5|95279.4|95229.4|95267.4|95217.4|62
1648471350000|2022-03-28 12:42:30|95277.6|95227.6|95278.5|95228.5|95278.5|95228.5|95271.9|95221.9|54
1648471360000|2022-03-28 12:42:40|95278.8|95228.8|95290.7|95240.7|95290.7|95240.7|95278.8|95228.8|45
1648471370000|2022-03-28 12:42:50|95290.8|95240.8|95304.9|95254.9|95307.5|95257.5|95290.7|95240.7|57
1648471380000|2022-03-28 12:43:00|95304.1|95254.1|95305|95255|95306.5|95256.5|95302.6|95252.6|43
1648471390000|2022-03-28 12:43:10|95304.8|95254.8|95304.4|95254.4|95306.1|95256.1|95296.9|95246.9|57
1648471400000|2022-03-28 12:43:20|95304.2|95254.2|95312.3|95262.3|95312.3|95262.3|95301.9|95251.9|63
1648471410000|2022-03-28 12:43:30|95312.2|95262.2|95309.9|95259.9|95313.2|95263.2|95306.9|95256.9|64
1648471420000|2022-03-28 12:43:40|95310.8|95260.8|95318|95268|95319.8|95269.8|95310.8|95260.8|63
1648471430000|2022-03-28 12:43:50|95317.4|95267.4|95325.1|95275.1|95326.5|95276.5|95314.7|95264.7|65
1648471440000|2022-03-28 12:44:00|95325.2|95275.2|95304.2|95254.2|95325.2|95275.2|95304.1|95254.1|67
1648471450000|2022-03-28 12:44:10|95304.7|95254.7|95307.6|95257.6|95307.6|95257.6|95299.6|95249.6|50
1648471460000|2022-03-28 12:44:20|95308.3|95258.3|95272.9|95222.9|95308.3|95258.3|95272.9|95222.9|75
1648471470000|2022-03-28 12:44:30|95273.1|95223.1|95276.8|95226.8|95277.6|95227.6|95271.9|95221.9|70
1648471480000|2022-03-28 12:44:40|95276.7|95226.7|95287.3|95237.3|95287.9|95237.9|95276.7|95226.7|61
1648471490000|2022-03-28 12:44:50|95287|95237|95265|95215|95287.7|95237.7|95263.8|95213.8|70
1648471500000|2022-03-28 12:45:00|95265.1|95215.1|95258.2|95208.2|95268|95218|95250.1|95200.1|72
1648471510000|2022-03-28 12:45:10|95258.3|95208.3|95250.2|95200.2|95261|95211|95250.2|95200.2|68
1648471520000|2022-03-28 12:45:20|95250.3|95200.3|95232|95182|95250.3|95200.3|95226.6|95176.6|70
1648471530000|2022-03-28 12:45:30|95233.5|95183.5|95236.6|95186.6|95246.3|95196.3|95233.5|95183.5|70
1648471540000|2022-03-28 12:45:40|95237.4|95187.4|95238.6|95188.6|95241.4|95191.4|95234.4|95184.4|64
1648471550000|2022-03-28 12:45:50|95238.7|95188.7|95239.5|95189.5|95241|95191|95238.1|95188.1|45
1648471560000|2022-03-28 12:46:00|95239.6|95189.6|95224.8|95174.8|95239.6|95189.6|95221.5|95171.5|61
1648471570000|2022-03-28 12:46:10|95225.4|95175.4|95221.9|95171.9|95229.9|95179.9|95221.2|95171.2|42
1648471580000|2022-03-28 12:46:20|95222.2|95172.2|95208|95183|95224.3|95184.2|95204.5|95167.7|59
1648471590000|2022-03-28 12:46:30|95220.2|95170.2|95231.6|95181.6|95235.5|95185.5|95220.2|95170.2|54
1648471600000|2022-03-28 12:46:40|95231.3|95181.3|95219.9|95169.9|95231.5|95181.5|95219.2|95169.2|71
1648471610000|2022-03-28 12:46:50|95219.4|95169.4|95252.8|95202.8|95254.2|95204.2|95219.4|95169.4|72
1648471620000|2022-03-28 12:47:00|95253.4|95203.4|95257.4|95207.4|95261.1|95211.1|95251.9|95201.9|67
1648471630000|2022-03-28 12:47:10|95258.8|95208.8|95255.5|95205.5|95260.7|95210.7|95245.8|95195.8|66
1648471640000|2022-03-28 12:47:20|95256.5|95206.5|95243.9|95193.9|95258.1|95208.1|95242.6|95192.6|74
1648471650000|2022-03-28 12:47:30|95244.4|95194.4|95242.2|95192.2|95248.2|95198.2|95242.2|95192.2|55
1648471660000|2022-03-28 12:47:40|95240.8|95190.8|95226.2|95176.2|95243.5|95193.5|95225.7|95175.7|72
1648471670000|2022-03-28 12:47:50|95226|95176|95244.3|95194.3|95245|95195|95226|95176|73
1648471680000|2022-03-28 12:48:00|95245.2|95195.2|95254.6|95204.6|95257|95207|95245.2|95195.2|67
1648471690000|2022-03-28 12:48:10|95255|95205|95259.5|95209.5|95262.1|95212.1|95255|95205|59
1648471700000|2022-03-28 12:48:20|95258.6|95208.6|95259.5|95209.5|95260.1|95210.1|95253.7|95203.7|44
1648471710000|2022-03-28 12:48:30|95259.9|95209.9|95261.9|95211.9|95266.5|95216.5|95256.8|95206.8|59
1648471720000|2022-03-28 12:48:40|95262.1|95212.1|95250.1|95200.1|95262.1|95212.1|95247.6|95197.6|49
1648471730000|2022-03-28 12:48:50|95249.9|95199.9|95247.2|95197.2|95250.5|95200.5|95246.4|95196.4|44
1648471740000|2022-03-28 12:49:00|95246.9|95196.9|95249|95199|95249|95199|95232.8|95182.8|75
1648471750000|2022-03-28 12:49:10|95248.4|95198.4|95246.9|95196.9|95250.7|95200.7|95237.6|95187.6|66
1648471760000|2022-03-28 12:49:20|95246.8|95196.8|95245.1|95195.1|95250.7|95200.7|95244.6|95194.6|69
1648471770000|2022-03-28 12:49:30|95248.5|95198.5|95231.2|95206.2|95258|95213.9|95230.8|95196|70
1648471780000|2022-03-28 12:49:40|95230|95205|95244.1|95194.1|95245|95208.4|95227|95189.3|57
1648471790000|2022-03-28 12:49:50|95243.8|95193.8|95240.5|95190.5|95252.7|95215.6|95229.7|95187.4|65
1648471800000|2022-03-28 12:50:00|95239.2|95189.2|95234.2|95184.2|95239.2|95197.8|95220.5|95182.8|60
1648471810000|2022-03-28 12:50:10|95235|95185|95239.5|95189.5|95245.4|95195.4|95234.2|95184.2|55
1648471820000|2022-03-28 12:50:20|95239.4|95189.4|95243|95193|95252.3|95202.3|95238.6|95188.6|56
1648471830000|2022-03-28 12:50:30|95245.1|95195.1|95245.7|95195.7|95246.4|95196.4|95241.6|95191.6|64
1648471840000|2022-03-28 12:50:40|95245.4|95195.4|95234.8|95184.8|95246.3|95196.3|95234.2|95184.2|61
1648471850000|2022-03-28 12:50:50|95235.4|95185.4|95244.4|95194.4|95244.4|95194.4|95233.9|95183.9|64
1648471860000|2022-03-28 12:51:00|95242.8|95192.8|95234.8|95184.8|95242.8|95192.8|95233.2|95183.2|51
1648471870000|2022-03-28 12:51:10|95234.5|95184.5|95236|95211|95248.7|95211|95234.4|95184.4|61
1648471880000|2022-03-28 12:51:20|95249.5|95199.5|95274.1|95224.1|95274.4|95224.4|95249.5|95199.5|69
1648471890000|2022-03-28 12:51:30|95275.4|95225.4|95284.4|95234.4|95286.5|95236.5|95275.4|95225.4|77
1648471900000|2022-03-28 12:51:40|95286.1|95236.1|95290.2|95240.2|95292.5|95242.5|95281.2|95231.2|71
1648471910000|2022-03-28 12:51:50|95289.9|95239.9|95291.3|95241.3|95293.4|95243.4|95280.3|95230.3|67
1648471920000|2022-03-28 12:52:00|95291.2|95241.2|95287.9|95237.9|95292.8|95242.8|95278.2|95228.2|73
1648471930000|2022-03-28 12:52:10|95288.1|95238.1|95285.6|95235.6|95289.3|95239.3|95282.2|95232.2|60
1648471940000|2022-03-28 12:52:20|95285.7|95235.7|95285.2|95235.2|95288.1|95238.1|95283.5|95233.5|36
1648471950000|2022-03-28 12:52:30|95284.5|95234.5|95273.4|95223.4|95285|95235|95273.1|95223.1|61
1648471960000|2022-03-28 12:52:40|95272.6|95222.6|95296.5|95246.5|95296.5|95246.5|95272.6|95222.6|60
1648471970000|2022-03-28 12:52:50|95295.4|95245.4|95294.2|95244.2|95298.7|95248.7|95292.4|95242.4|46
1648471980000|2022-03-28 12:53:00|95295.8|95245.8|95287.1|95237.1|95299.7|95249.7|95284.3|95234.3|62
1648471990000|2022-03-28 12:53:10|95285.2|95235.2|95293.5|95243.5|95295.9|95245.9|95285.2|95235.2|62
1648472000000|2022-03-28 12:53:20|95296.2|95246.2|95292.9|95242.9|95299.9|95249.9|95292.9|95242.9|54
1648472010000|2022-03-28 12:53:30|95291.9|95241.9|95298.6|95248.6|95300.3|95263.1|95286.3|95241.9|51
1648472020000|2022-03-28 12:53:40|95298.4|95248.4|95293.2|95243.2|95299.2|95249.2|95289.9|95239.9|39
1648472030000|2022-03-28 12:53:50|95291.8|95241.8|95295.4|95245.4|95297.2|95247.2|95283.3|95233.3|67
1648472040000|2022-03-28 12:54:00|95295.3|95245.3|95294|95244|95296|95246|95289.4|95239.4|54
1648472050000|2022-03-28 12:54:10|95294.1|95244.1|95295|95245|95300.4|95250.4|95292.2|95242.2|43
1648472060000|2022-03-28 12:54:20|95294.2|95244.2|95284.4|95234.4|95294.2|95244.2|95282.6|95232.6|43
1648472070000|2022-03-28 12:54:30|95285.3|95235.3|95284.4|95234.4|95286.9|95236.9|95284.3|95234.3|37
1648472080000|2022-03-28 12:54:40|95284.2|95234.2|95289.9|95239.9|95292.9|95242.9|95284.2|95234.2|35
1648472090000|2022-03-28 12:54:50|95292.6|95242.6|95291.5|95241.5|95293.4|95253|95277|95237.6|23
1648472100000|2022-03-28 12:55:00|95292.7|95242.7|95273.4|95223.4|95292.7|95247.1|95270.7|95220.7|59
1648472110000|2022-03-28 12:55:10|95272.9|95222.9|95285.1|95235.1|95286.3|95236.3|95272.8|95222.8|70
1648472120000|2022-03-28 12:55:20|95285.4|95235.4|95290.9|95240.9|95290.9|95240.9|95282.2|95232.2|69
1648472130000|2022-03-28 12:55:30|95290.7|95240.7|95288.9|95238.9|95292.4|95242.4|95285.5|95235.5|48
1648472140000|2022-03-28 12:55:40|95287.2|95237.2|95271.5|95221.5|95288.7|95238.7|95270.1|95220.1|57
1648472150000|2022-03-28 12:55:50|95271.3|95221.3|95282.1|95232.1|95286.9|95236.9|95270.1|95220.1|58
1648472160000|2022-03-28 12:56:00|95281.8|95231.8|95278.8|95228.8|95286.4|95236.4|95278.4|95228.4|53
1648472170000|2022-03-28 12:56:10|95278.9|95228.9|95282.7|95232.7|95287.2|95237.2|95278.4|95228.4|51
1648472180000|2022-03-28 12:56:20|95282.8|95232.8|95270.3|95220.3|95283.6|95240.6|95265.6|95218.9|59
1648472190000|2022-03-28 12:56:30|95270|95220|95271.2|95221.2|95273.9|95223.9|95267.6|95217.6|64
1648472200000|2022-03-28 12:56:40|95270.8|95220.8|95270.5|95220.5|95272.4|95222.4|95269.5|95219.5|43
1648472210000|2022-03-28 12:56:50|95271.9|95221.9|95273.4|95223.4|95279.2|95229.2|95270.3|95220.3|60
1648472220000|2022-03-28 12:57:00|95274.2|95224.2|95265.7|95215.7|95274.2|95224.2|95265.1|95215.1|53
1648472230000|2022-03-28 12:57:10|95266.2|95216.2|95277.6|95227.6|95277.8|95227.8|95266.2|95216.2|50
1648472240000|2022-03-28 12:57:20|95277.4|95227.4|95279.3|95229.3|95283.5|95233.5|95275.8|95225.8|57
1648472250000|2022-03-28 12:57:30|95279|95229|95280.1|95230.1|95281.3|95231.3|95276.9|95226.9|47
1648472260000|2022-03-28 12:57:40|95279.8|95229.8|95286.6|95236.6|95286.6|95236.6|95279.6|95229.6|47
1648472270000|2022-03-28 12:57:50|95283.7|95233.7|95327.6|95277.6|95327.6|95285.4|95283.7|95233.7|67
1648472280000|2022-03-28 12:58:00|95327.9|95277.9|95345.3|95295.3|95345.3|95295.3|95327.9|95277.9|64
1648472290000|2022-03-28 12:58:10|95343.1|95293.1|95340|95290|95364.3|95314.3|95340|95290|68
1648472300000|2022-03-28 12:58:20|95337.4|95287.4|95326.8|95276.8|95338.6|95288.6|95315.9|95265.9|70
1648472310000|2022-03-28 12:58:30|95325.9|95275.9|95330.5|95280.5|95333.7|95283.7|95325.9|95275.9|56
1648472320000|2022-03-28 12:58:40|95330.6|95280.6|95331.9|95281.9|95336.4|95286.4|95329.8|95279.8|53
1648472330000|2022-03-28 12:58:50|95333.6|95283.6|95331.1|95281.1|95335.3|95285.3|95330.3|95280.3|36
1648472340000|2022-03-28 12:59:00|95332.3|95282.3|95332.8|95282.8|95337.6|95287.6|95329.5|95279.5|62
1648472350000|2022-03-28 12:59:10|95335|95285|95328.1|95278.1|95335|95285|95325.7|95275.7|57
1648472360000|2022-03-28 12:59:20|95328.5|95278.5|95337.6|95287.6|95339.1|95289.1|95328|95278|72
1648472370000|2022-03-28 12:59:30|95337|95287|95353|95303|95353|95303|95329.2|95279.2|57
1648472380000|2022-03-28 12:59:40|95354.5|95304.5|95335.3|95285.3|95371.5|95321.5|95332.8|95282.8|74
1648472390000|2022-03-28 12:59:50|95337.2|95287.2|95323.2|95273.2|95339.7|95289.7|95314.8|95264.8|55
1648472400000|2022-03-28 13:00:00|95322.7|95272.7|95331.8|95281.8|95340.9|95290.9|95322.7|95272.7|73
1648472410000|2022-03-28 13:00:10|95331|95281|95317.2|95267.2|95334|95284|95316.8|95266.8|66
1648472420000|2022-03-28 13:00:20|95317.4|95267.4|95307.5|95257.5|95319.9|95269.9|95304.8|95254.8|63
1648472430000|2022-03-28 13:00:30|95307.7|95257.7|95304.8|95254.8|95310.3|95260.3|95299.7|95249.7|68
1648472440000|2022-03-28 13:00:40|95302.2|95252.2|95314.5|95264.5|95315.5|95265.5|95298.5|95248.5|61
1648472450000|2022-03-28 13:00:50|95313.4|95263.4|95316|95266|95326.3|95276.3|95312.6|95262.6|70
1648472460000|2022-03-28 13:01:00|95316.2|95266.2|95320|95270|95321.3|95271.3|95299.2|95249.2|73
1648472470000|2022-03-28 13:01:10|95319.2|95269.2|95318.7|95268.7|95324.1|95274.1|95314.1|95264.1|65
1648472480000|2022-03-28 13:01:20|95319.4|95269.4|95319.4|95269.4|95323.7|95273.7|95316.9|95266.9|50
1648472490000|2022-03-28 13:01:30|95319.2|95269.2|95316.3|95266.3|95319.9|95269.9|95315.8|95265.8|45
1648472500000|2022-03-28 13:01:40|95316|95266|95319.1|95269.1|95319.2|95269.2|95314.5|95264.5|52
1648472510000|2022-03-28 13:01:50|95319.4|95269.4|95321.4|95271.4|95322.7|95272.7|95318.9|95268.9|47
1648472520000|2022-03-28 13:02:00|95320.9|95270.9|95329.7|95279.7|95332.2|95292.2|95309.3|95270.2|52
1648472530000|2022-03-28 13:02:10|95330.1|95280.1|95328.8|95278.8|95332.1|95282.1|95323.8|95273.8|44
1648472540000|2022-03-28 13:02:20|95328.6|95278.6|95329.4|95279.4|95332.6|95282.6|95327.4|95277.4|54
1648472550000|2022-03-28 13:02:30|95329.7|95279.7|95327.8|95277.8|95330.9|95280.9|95327.7|95277.7|33
1648472560000|2022-03-28 13:02:40|95327.7|95277.7|95344.9|95294.9|95346.3|95296.3|95327.7|95277.7|59
1648472570000|2022-03-28 13:02:50|95344.1|95294.1|95349.2|95299.2|95349.9|95299.9|95344.1|95294.1|62
1648472580000|2022-03-28 13:03:00|95349|95299|95372.5|95322.5|95373.2|95323.2|95349|95299|62
1648472590000|2022-03-28 13:03:10|95372|95322|95395|95345|95395.5|95345.5|95372|95322|60
1648472600000|2022-03-28 13:03:20|95395.6|95345.6|95395.6|95345.6|95395.6|95345.6|95391.6|95341.6|39
1648472610000|2022-03-28 13:03:30|95395.4|95345.4|95388.2|95338.2|95397.2|95347.2|95380.9|95330.9|50
1648472620000|2022-03-28 13:03:40|95387.3|95337.3|95387.2|95337.2|95392.4|95342.4|95385.9|95335.9|57
1648472630000|2022-03-28 13:03:50|95386.8|95336.8|95378.8|95328.8|95387.6|95337.6|95377.6|95327.6|51
1648472640000|2022-03-28 13:04:00|95378.2|95328.2|95375.7|95325.7|95379.5|95329.5|95372.9|95322.9|53
1648472650000|2022-03-28 13:04:10|95375.6|95325.6|95388.7|95338.7|95388.7|95338.7|95374.2|95324.2|50
1648472660000|2022-03-28 13:04:20|95386.3|95336.3|95385.8|95335.8|95391.1|95341.1|95384.5|95334.5|59
1648472670000|2022-03-28 13:04:30|95386.5|95336.5|95399.8|95349.8|95402.7|95352.7|95386.5|95336.5|56
1648472680000|2022-03-28 13:04:40|95400.3|95350.3|95404|95354|95404.5|95362.9|95387.2|95346.3|54
1648472690000|2022-03-28 13:04:50|95403.9|95353.9|95395.1|95345.1|95403.9|95353.9|95378.9|95328.9|70
1648472700000|2022-03-28 13:05:00|95395.3|95345.3|95397.2|95347.2|95400.1|95350.1|95390|95340|58
1648472710000|2022-03-28 13:05:10|95399.1|95349.1|95406.7|95356.7|95408.4|95358.4|95395.5|95345.5|59
1648472720000|2022-03-28 13:05:20|95408.3|95358.3|95405.4|95355.4|95409.4|95359.4|95402.8|95352.8|42
1648472730000|2022-03-28 13:05:30|95405.3|95355.3|95403.7|95353.7|95409.4|95359.4|95403.7|95353.7|38
1648472740000|2022-03-28 13:05:40|95403.8|95353.8|95405.6|95355.6|95406.9|95356.9|95403.8|95353.8|35
1648472750000|2022-03-28 13:05:50|95406|95356|95405.2|95355.2|95406.5|95356.5|95403.5|95353.5|30
1648472760000|2022-03-28 13:06:00|95405|95355|95405.2|95355.2|95406.1|95356.1|95401|95351|47
1648472770000|2022-03-28 13:06:10|95406.1|95356.1|95401.3|95351.3|95407.6|95357.6|95401.3|95351.3|40
1648472780000|2022-03-28 13:06:20|95401.4|95351.4|95405.3|95355.3|95408.4|95358.4|95398.6|95348.6|54
1648472790000|2022-03-28 13:06:30|95405.6|95355.6|95402|95352|95405.6|95368|95388.1|95350.1|46
1648472800000|2022-03-28 13:06:40|95402.1|95352.1|95407.3|95357.3|95407.3|95365.4|95386.6|95346.2|44
1648472810000|2022-03-28 13:06:50|95407.5|95357.5|95420.1|95370.1|95422.4|95372.4|95405|95355|52
1648472820000|2022-03-28 13:07:00|95421.6|95371.6|95421.8|95371.8|95423.9|95373.9|95420.3|95370.3|47
1648472830000|2022-03-28 13:07:10|95421.9|95371.9|95417.9|95367.9|95422.8|95372.8|95409.9|95359.9|58
1648472840000|2022-03-28 13:07:20|95418.3|95368.3|95411.4|95361.4|95418.3|95368.3|95404.8|95354.8|60
1648472850000|2022-03-28 13:07:30|95411.5|95361.5|95408.9|95358.9|95411.5|95368.1|95390.5|95355.8|55
1648472860000|2022-03-28 13:07:40|95409.6|95359.6|95412.9|95362.9|95414.6|95364.6|95406.5|95356.5|47
1648472870000|2022-03-28 13:07:50|95412.3|95362.3|95413.5|95363.5|95414.7|95364.7|95411.3|95361.3|47
1648472880000|2022-03-28 13:08:00|95413.7|95363.7|95415.3|95365.3|95415.3|95365.3|95408.7|95358.7|42
1648472890000|2022-03-28 13:08:10|95410.9|95360.9|95410.9|95360.9|95412.6|95362.6|95409.4|95359.4|29
1648472900000|2022-03-28 13:08:20|95411.8|95361.8|95409.6|95359.6|95412.1|95362.1|95409.1|95359.1|34
1648472910000|2022-03-28 13:08:30|95411|95361|95419.2|95369.2|95419.2|95369.2|95410.9|95360.9|46
1648472920000|2022-03-28 13:08:40|95419.8|95369.8|95415.4|95365.4|95422.5|95372.5|95415|95365|50
1648472930000|2022-03-28 13:08:50|95415.5|95365.5|95423.9|95373.9|95428.1|95378.1|95413.9|95363.9|60
1648472940000|2022-03-28 13:09:00|95424.7|95374.7|95429|95379|95429.5|95390.4|95414.1|95372.7|71
1648472950000|2022-03-28 13:09:10|95429.6|95379.6|95426.4|95376.4|95435.6|95396.9|95412.1|95374.2|69
1648472960000|2022-03-28 13:09:20|95427.5|95377.5|95448.1|95398.1|95458.4|95408.4|95419.3|95369.3|79
1648472970000|2022-03-28 13:09:30|95448.7|95398.7|95431.7|95381.7|95448.7|95398.7|95428.1|95378.1|75
1648472980000|2022-03-28 13:09:40|95431.6|95381.6|95448.4|95398.4|95471.7|95421.7|95427.9|95377.9|71
1648472990000|2022-03-28 13:09:50|95452.4|95402.4|95458.7|95408.7|95462|95412|95427.7|95377.7|75
1648473000000|2022-03-28 13:10:00|95457.9|95407.9|95476.4|95426.4|95478.3|95428.3|95456.3|95406.3|76
1648473010000|2022-03-28 13:10:10|95474.6|95424.6|95470.4|95420.4|95477.6|95427.6|95468.5|95418.5|44
1648473020000|2022-03-28 13:10:20|95469.3|95419.3|95497.9|95447.9|95498.2|95448.2|95466.3|95416.3|58
1648473030000|2022-03-28 13:10:30|95498.8|95448.8|95508.8|95458.8|95513.3|95463.3|95497.6|95447.6|65
1648473040000|2022-03-28 13:10:40|95507.6|95457.6|95519|95469|95520.6|95470.6|95506.5|95456.5|61
1648473050000|2022-03-28 13:10:50|95518.6|95468.6|95528.5|95478.5|95529|95479|95511.9|95461.9|62
1648473060000|2022-03-28 13:11:00|95527.5|95477.5|95580.5|95530.5|95584.6|95534.6|95526.2|95476.2|71
1648473070000|2022-03-28 13:11:10|95581.5|95531.5|95575|95525|95585|95535|95571|95521|62
1648473080000|2022-03-28 13:11:20|95574.7|95524.7|95561.4|95511.4|95575.4|95525.4|95554.3|95504.3|62
1648473090000|2022-03-28 13:11:30|95562.2|95512.2|95558.6|95508.6|95562.2|95512.2|95555.7|95505.7|64
1648473100000|2022-03-28 13:11:40|95554.2|95504.2|95548.3|95498.3|95563.3|95513.3|95546.6|95496.6|63
1648473110000|2022-03-28 13:11:50|95551.4|95501.4|95551.4|95501.4|95557.4|95507.4|95546.5|95496.5|60
1648473120000|2022-03-28 13:12:00|95551.7|95501.7|95565.7|95515.7|95569|95519|95543.5|95493.5|72
1648473130000|2022-03-28 13:12:10|95565.4|95515.4|95537.2|95487.2|95565.8|95515.8|95535.1|95485.1|66
1648473140000|2022-03-28 13:12:20|95537.8|95487.8|95533.2|95483.2|95538.8|95488.8|95529|95479|56
1648473150000|2022-03-28 13:12:30|95533.3|95483.3|95535.5|95485.5|95536.8|95486.8|95525.3|95475.3|53
1648473160000|2022-03-28 13:12:40|95535.6|95485.6|95543.1|95493.1|95543.1|95493.1|95535|95485|52
1648473170000|2022-03-28 13:12:50|95543|95493|95545.6|95495.6|95547.7|95497.7|95542.6|95492.6|55
1648473180000|2022-03-28 13:13:00|95543.8|95493.8|95538.9|95488.9|95547|95497|95536.5|95486.5|63
1648473190000|2022-03-28 13:13:10|95538.8|95488.8|95532|95482|95546.8|95496.8|95531.6|95481.6|59
1648473200000|2022-03-28 13:13:20|95535.7|95485.7|95536|95486|95541.1|95491.1|95533.1|95483.1|55
1648473210000|2022-03-28 13:13:30|95536.3|95486.3|95543.5|95493.5|95543.9|95493.9|95531.9|95481.9|56
1648473220000|2022-03-28 13:13:40|95543.2|95493.2|95556.7|95506.7|95558.6|95508.6|95542.9|95492.9|60
1648473230000|2022-03-28 13:13:50|95557.3|95507.3|95554.8|95504.8|95560.5|95510.5|95553.8|95503.8|60
1648473240000|2022-03-28 13:14:00|95554.6|95504.6|95533.5|95483.5|95554.6|95504.6|95531.2|95481.2|68
1648473250000|2022-03-28 13:14:10|95533.6|95483.6|95536.3|95486.3|95546|95496|95532.3|95482.3|66
1648473260000|2022-03-28 13:14:20|95536.6|95486.6|95538.8|95488.8|95538.8|95488.8|95527.7|95477.7|63
1648473270000|2022-03-28 13:14:30|95536.8|95486.8|95540.6|95490.6|95543.3|95493.3|95536.5|95486.5|66
1648473280000|2022-03-28 13:14:40|95540.1|95490.1|95535.6|95485.6|95542.7|95492.7|95535.1|95485.1|60
1648473290000|2022-03-28 13:14:50|95535.5|95485.5|95536.6|95486.6|95539.6|95489.6|95532.8|95482.8|54
1648473300000|2022-03-28 13:15:00|95536.4|95486.4|95537|95487|95543|95493|95532.9|95482.9|62
1648473310000|2022-03-28 13:15:10|95537.2|95487.2|95531.9|95481.9|95537.7|95487.7|95529.9|95479.9|46
1648473320000|2022-03-28 13:15:20|95532.6|95482.6|95534.8|95484.8|95538.8|95488.8|95529.4|95479.4|55
1648473330000|2022-03-28 13:15:30|95535.1|95485.1|95501.4|95451.4|95535.1|95485.1|95501.4|95451.4|50
1648473340000|2022-03-28 13:15:40|95498.8|95448.8|95492.3|95442.3|95498.9|95448.9|95488.4|95438.4|70
1648473350000|2022-03-28 13:15:50|95493.2|95443.2|95484.9|95434.9|95493.8|95443.8|95482.6|95432.6|67
1648473360000|2022-03-28 13:16:00|95486.3|95436.3|95478|95428|95492.9|95442.9|95467.3|95417.3|74
1648473370000|2022-03-28 13:16:10|95476.9|95426.9|95478.7|95428.7|95489.7|95439.7|95472.3|95422.3|69
1648473380000|2022-03-28 13:16:20|95477.4|95427.4|95479.4|95429.4|95489.4|95452.5|95477.4|95427.4|57
1648473390000|2022-03-28 13:16:30|95481.3|95431.3|95466.2|95416.2|95481.7|95431.7|95466.2|95416.2|59
1648473400000|2022-03-28 13:16:40|95466.9|95416.9|95477.6|95427.6|95477.8|95427.8|95465.2|95415.2|58
1648473410000|2022-03-28 13:16:50|95476.5|95426.5|95480.5|95430.5|95480.6|95430.6|95472.3|95422.3|50
1648473420000|2022-03-28 13:17:00|95466.8|95441.8|95460.2|95435.2|95479.9|95441.9|95458.9|95422.8|65
1648473430000|2022-03-28 13:17:10|95461.9|95436.9|95474|95424|95478.4|95440.2|95460.7|95422.4|58
1648473440000|2022-03-28 13:17:20|95475.5|95425.5|95476.2|95426.2|95477|95427|95472.3|95422.3|50
1648473450000|2022-03-28 13:17:30|95474.4|95424.4|95507.6|95457.6|95508.4|95470.1|95473.7|95423.7|62
1648473460000|2022-03-28 13:17:40|95507.8|95457.8|95535|95485|95539.3|95495.2|95506.1|95456.7|67
1648473470000|2022-03-28 13:17:50|95534.2|95484.2|95537.9|95487.9|95540.2|95495.2|95519.6|95477.2|68
1648473480000|2022-03-28 13:18:00|95537.5|95487.5|95541.3|95491.3|95545.4|95495.4|95536.9|95486.9|67
1648473490000|2022-03-28 13:18:10|95541.4|95491.4|95536.6|95486.6|95543|95493|95532.9|95482.9|58
1648473500000|2022-03-28 13:18:20|95537.1|95487.1|95535.7|95485.7|95538.6|95488.6|95533.7|95483.7|54
1648473510000|2022-03-28 13:18:30|95535.8|95485.8|95531.6|95481.6|95537|95487|95530.4|95480.4|52
1648473520000|2022-03-28 13:18:40|95536.4|95486.4|95540.5|95490.5|95541.3|95491.3|95531.2|95481.2|51
1648473530000|2022-03-28 13:18:50|95543.2|95493.2|95540.9|95490.9|95550.8|95500.8|95539.6|95489.6|65
1648473540000|2022-03-28 13:19:00|95541.9|95491.9|95538.2|95488.2|95545.6|95495.6|95537.6|95487.6|54
1648473550000|2022-03-28 13:19:10|95538.6|95488.6|95540.3|95490.3|95541|95491|95537.9|95487.9|39
1648473560000|2022-03-28 13:19:20|95540.1|95490.1|95540|95490|95542.7|95492.7|95539.1|95489.1|36
1648473570000|2022-03-28 13:19:30|95539.6|95489.6|95549.1|95499.1|95549.6|95499.6|95539.1|95489.1|42
1648473580000|2022-03-28 13:19:40|95548.9|95498.9|95539|95489|95548.9|95498.9|95539|95489|49
1648473590000|2022-03-28 13:19:50|95539.1|95489.1|95542.5|95492.5|95542.6|95492.6|95538.6|95488.6|53
1648473600000|2022-03-28 13:20:00|95542.6|95492.6|95541.9|95491.9|95550.9|95500.9|95541.4|95491.4|65
1648473610000|2022-03-28 13:20:10|95541.2|95491.2|95544.3|95494.3|95548.2|95498.2|95538.9|95488.9|59
1648473620000|2022-03-28 13:20:20|95541|95491|95533.6|95483.6|95542|95492|95533.2|95483.2|68
1648473630000|2022-03-28 13:20:30|95533.1|95483.1|95534|95484|95541.8|95491.8|95533.1|95483.1|59
1648473640000|2022-03-28 13:20:40|95533.2|95483.2|95541.2|95491.2|95541.5|95491.5|95533.1|95483.1|54
1648473650000|2022-03-28 13:20:50|95540.9|95490.9|95538.7|95488.7|95541.9|95491.9|95532.3|95482.3|46
1648473660000|2022-03-28 13:21:00|95539.8|95489.8|95537.7|95487.7|95541.8|95491.8|95535.3|95485.3|50
1648473670000|2022-03-28 13:21:10|95537.8|95487.8|95517.5|95492.5|95538.5|95496.4|95517.5|95481.4|49
1648473680000|2022-03-28 13:21:20|95518|95493|95534.9|95484.9|95535.5|95494.1|95516.6|95478.2|58
1648473690000|2022-03-28 13:21:30|95533.1|95483.1|95509.5|95459.5|95534.1|95484.1|95506|95456|67
1648473700000|2022-03-28 13:21:40|95508.3|95458.3|95505.8|95455.8|95508.5|95458.5|95500.5|95450.5|56
1648473710000|2022-03-28 13:21:50|95505.9|95455.9|95506.3|95456.3|95509.4|95459.4|95501.9|95451.9|64
1648473720000|2022-03-28 13:22:00|95505.7|95455.7|95494.5|95444.5|95505.7|95455.7|95494|95444|55
1648473730000|2022-03-28 13:22:10|95494.3|95444.3|95490.6|95440.6|95495.4|95445.4|95484.6|95434.6|63
1648473740000|2022-03-28 13:22:20|95489.6|95439.6|95487.6|95437.6|95494.4|95444.4|95487.6|95437.6|63
1648473750000|2022-03-28 13:22:30|95487.5|95437.5|95484.9|95434.9|95490.5|95440.5|95482.2|95432.2|62
1648473760000|2022-03-28 13:22:40|95485|95435|95478.8|95428.8|95485.1|95435.1|95476.1|95426.1|64
1648473770000|2022-03-28 13:22:50|95479|95429|95476.7|95426.7|95480.3|95430.3|95471.8|95421.8|62
1648473780000|2022-03-28 13:23:00|95477.1|95427.1|95477.5|95427.5|95478.7|95428.7|95475.7|95425.7|54
1648473790000|2022-03-28 13:23:10|95477.6|95427.6|95480.7|95430.7|95482.3|95432.3|95477.6|95427.6|53
1648473800000|2022-03-28 13:23:20|95480|95430|95480.1|95430.1|95480.8|95430.8|95475|95425|55
1648473810000|2022-03-28 13:23:30|95480.3|95430.3|95477|95427|95482.3|95432.3|95475.5|95425.5|51
1648473820000|2022-03-28 13:23:40|95476.7|95426.7|95476.7|95426.7|95478.2|95428.2|95473.3|95423.3|47
1648473830000|2022-03-28 13:23:50|95476.6|95426.6|95483.9|95433.9|95484.5|95434.5|95473.5|95423.5|55
1648473840000|2022-03-28 13:24:00|95484.6|95434.6|95494.3|95444.3|95496.1|95446.1|95484.5|95434.5|64
1648473850000|2022-03-28 13:24:10|95494.4|95444.4|95491.8|95441.8|95495.3|95457.9|95477.8|95441.2|67
1648473860000|2022-03-28 13:24:20|95493.4|95443.4|95494.8|95444.8|95497.5|95462.3|95481.9|95441.4|65
1648473870000|2022-03-28 13:24:30|95494.7|95444.7|95480.8|95455.8|95496.4|95456|95476.8|95440.4|54
1648473880000|2022-03-28 13:24:40|95480.4|95455.4|95479.8|95429.8|95488.9|95455.9|95469.1|95428.4|48
1648473890000|2022-03-28 13:24:50|95480.3|95430.3|95480.3|95430.3|95486.1|95447.1|95470.5|95429.5|42
1648473900000|2022-03-28 13:25:00|95481|95431|95476.2|95426.2|95483.2|95445.1|95464.4|95425.3|54
1648473910000|2022-03-28 13:25:10|95476.3|95426.3|95459.4|95434.4|95476.3|95436.1|95458.4|95421|40
1648473920000|2022-03-28 13:25:20|95459|95434|95458.6|95433.6|95459.3|95434.3|95453.6|95428.6|45
1648473930000|2022-03-28 13:25:30|95458.3|95433.3|95459.1|95434.1|95460.3|95435.3|95455.9|95430.9|37
1648473940000|2022-03-28 13:25:40|95458.6|95433.6|95471.9|95421.9|95475.4|95435.7|95455.7|95421.5|42
1648473950000|2022-03-28 13:25:50|95473.1|95423.1|95457.8|95432.8|95476.8|95438.9|95457.7|95421.5|46
1648473960000|2022-03-28 13:26:00|95458|95433|95445.7|95395.7|95475.6|95438.9|95440.5|95395.7|61
1648473970000|2022-03-28 13:26:10|95444.2|95394.2|95461.9|95411.9|95463.7|95413.7|95441.7|95391.7|68
1648473980000|2022-03-28 13:26:20|95463.2|95413.2|95460.7|95410.7|95463.2|95413.2|95456.8|95406.8|61
1648473990000|2022-03-28 13:26:30|95462.3|95412.3|95465.5|95415.5|95466.3|95416.3|95461.5|95411.5|61
1648474000000|2022-03-28 13:26:40|95465.6|95415.6|95470|95420|95472.8|95422.8|95460.8|95410.8|51
1648474010000|2022-03-28 13:26:50|95469.7|95419.7|95478.8|95428.8|95478.8|95428.8|95469.7|95419.7|59
1648474020000|2022-03-28 13:27:00|95479.3|95429.3|95467.6|95417.6|95480.2|95430.2|95461.4|95411.4|63
1648474030000|2022-03-28 13:27:10|95468.3|95418.3|95467|95417|95472.1|95422.1|95462.2|95412.2|32
1648474040000|2022-03-28 13:27:20|95467.6|95417.6|95462.2|95412.2|95468.1|95418.1|95458.2|95408.2|58
1648474050000|2022-03-28 13:27:30|95461.9|95411.9|95464|95414|95465.9|95415.9|95458.3|95408.3|51
1648474060000|2022-03-28 13:27:40|95463.9|95413.9|95464.3|95414.3|95465.2|95415.2|95460.5|95410.5|46
1648474070000|2022-03-28 13:27:50|95464.4|95414.4|95455.5|95430.5|95473.6|95430.7|95455.4|95411.8|51
1648474080000|2022-03-28 13:28:00|95456.2|95431.2|95471.9|95421.9|95472.3|95431.8|95455.7|95418.4|36
1648474090000|2022-03-28 13:28:10|95471.4|95421.4|95473.2|95423.2|95473.3|95423.3|95468.8|95418.8|47
1648474100000|2022-03-28 13:28:20|95470.6|95420.6|95483.6|95433.6|95486.6|95436.6|95470.6|95420.6|56
1648474110000|2022-03-28 13:28:30|95485|95435|95499.4|95449.4|95501.2|95456|95480.3|95430.7|69
1648474120000|2022-03-28 13:28:40|95500.6|95450.6|95491|95441|95503.1|95453.1|95488.8|95438.8|64
1648474130000|2022-03-28 13:28:50|95491.2|95441.2|95484|95434|95491.2|95441.2|95484|95434|56
1648474140000|2022-03-28 13:29:00|95486|95436|95478.7|95428.7|95486.6|95436.6|95477.4|95427.4|62
1648474150000|2022-03-28 13:29:10|95479.3|95429.3|95466.4|95416.4|95479.3|95429.3|95465.6|95415.6|59
1648474160000|2022-03-28 13:29:20|95464.3|95414.3|95449.9|95399.9|95465.1|95415.1|95448.8|95398.8|58
1648474170000|2022-03-28 13:29:30|95449.7|95399.7|95461|95411|95467.6|95417.6|95449|95399|75
1648474180000|2022-03-28 13:29:40|95462.5|95412.5|95464.7|95414.7|95469.3|95419.3|95460.7|95410.7|55
1648474190000|2022-03-28 13:29:50|95464.5|95414.5|95465.1|95415.1|95467.7|95417.7|95463.4|95413.4|60
1648474200000|2022-03-28 13:30:00|95462.8|95412.8|95458.5|95408.5|95464|95423.3|95446.2|95406.7|70
1648474210000|2022-03-28 13:30:10|95458.9|95408.9|95432.5|95407.5|95459.3|95419|95430.4|95393.7|72
1648474220000|2022-03-28 13:30:20|95444|95394|95431.4|95381.4|95445.5|95404.8|95423|95381.4|69
1648474230000|2022-03-28 13:30:30|95431.6|95381.6|95419.5|95369.5|95433|95383|95418.4|95368.4|56
1648474240000|2022-03-28 13:30:40|95419.7|95369.7|95407.9|95357.9|95419.7|95369.7|95406.8|95356.8|68
1648474250000|2022-03-28 13:30:50|95407.8|95357.8|95397.4|95347.4|95407.8|95357.8|95396.3|95346.3|76
1648474260000|2022-03-28 13:31:00|95397.9|95347.9|95398.2|95348.2|95410.1|95360.1|95396.9|95346.9|72
1648474270000|2022-03-28 13:31:10|95399.3|95349.3|95392.7|95342.7|95406.4|95356.4|95361.3|95326.3|72
1648474280000|2022-03-28 13:31:20|95392.6|95342.6|95384.6|95334.6|95395.5|95348.5|95371.3|95333.5|71
1648474290000|2022-03-28 13:31:30|95384.7|95334.7|95382.9|95332.9|95387.4|95337.4|95380.7|95330.7|57
1648474300000|2022-03-28 13:31:40|95382.8|95332.8|95382.4|95332.4|95383.1|95333.1|95380|95330|52
1648474310000|2022-03-28 13:31:50|95382.1|95332.1|95382.1|95332.1|95386.8|95336.8|95377.5|95327.5|64
1648474320000|2022-03-28 13:32:00|95382|95332|95398.5|95348.5|95401.3|95351.3|95381.4|95331.4|67
1648474330000|2022-03-28 13:32:10|95398.6|95348.6|95388|95338|95399.5|95349.5|95385|95335|72
1648474340000|2022-03-28 13:32:20|95388.1|95338.1|95386|95336|95391.4|95341.4|95385.7|95335.7|68
1648474350000|2022-03-28 13:32:30|95386.5|95336.5|95396.9|95346.9|95397.8|95347.8|95386.4|95336.4|63
1648474360000|2022-03-28 13:32:40|95396.6|95346.6|95417.5|95367.5|95417.5|95367.5|95393.5|95343.5|74
1648474370000|2022-03-28 13:32:50|95418.4|95368.4|95410|95360|95418.9|95378.2|95399.5|95356.2|68
1648474380000|2022-03-28 13:33:00|95409.9|95359.9|95408.2|95358.2|95410.7|95360.7|95404|95354|66
1648474390000|2022-03-28 13:33:10|95407.5|95357.5|95409.1|95359.1|95411.4|95361.4|95405.8|95355.8|62
1648474400000|2022-03-28 13:33:20|95409.6|95359.6|95421.6|95371.6|95428.2|95378.2|95405.3|95355.3|74
1648474410000|2022-03-28 13:33:30|95421.5|95371.5|95373.6|95323.6|95421.5|95371.5|95366.7|95323.1|74
1648474420000|2022-03-28 13:33:40|95374|95324|95351|95301|95377.6|95327.6|95351|95301|77
1648474430000|2022-03-28 13:33:50|95349.8|95299.8|95340.3|95290.3|95353.9|95303.9|95340.3|95290.3|79
1648474440000|2022-03-28 13:34:00|95337.9|95287.9|95319.7|95269.7|95338.3|95288.3|95315.1|95265.1|74
1648474450000|2022-03-28 13:34:10|95320.6|95270.6|95311.9|95261.9|95326.9|95276.9|95311|95261|75
1648474460000|2022-03-28 13:34:20|95311.4|95261.4|95291.7|95241.7|95312.5|95262.5|95285.9|95235.9|74
1648474470000|2022-03-28 13:34:30|95295.8|95245.8|95274.9|95224.9|95300.9|95250.9|95274.9|95224.9|75
1648474480000|2022-03-28 13:34:40|95276|95226|95264.9|95214.9|95282|95232|95264.3|95214.3|77
1648474490000|2022-03-28 13:34:50|95265.7|95215.7|95263.9|95213.9|95266.3|95216.3|95258.7|95208.7|69
1648474500000|2022-03-28 13:35:00|95262.7|95212.7|95242.7|95192.7|95268|95218|95237.8|95187.8|74
1648474510000|2022-03-28 13:35:10|95242.6|95192.6|95254.8|95204.8|95260.6|95210.6|95239.8|95189.8|72
1648474520000|2022-03-28 13:35:20|95255.7|95205.7|95260.8|95210.8|95265.7|95215.7|95251.1|95201.1|79
1648474530000|2022-03-28 13:35:30|95260.7|95210.7|95263.9|95213.9|95268.3|95218.3|95259.6|95209.6|66
1648474540000|2022-03-28 13:35:40|95265.3|95215.3|95286.8|95236.8|95289.3|95239.3|95265.3|95215.3|69
1648474550000|2022-03-28 13:35:50|95287.1|95237.1|95295.7|95245.7|95295.7|95245.7|95287.1|95237.1|65
1648474560000|2022-03-28 13:36:00|95294|95244|95297.9|95247.9|95302.3|95252.3|95291.1|95241.1|71
1648474570000|2022-03-28 13:36:10|95298.3|95248.3|95301.5|95251.5|95304.8|95254.8|95295.9|95245.9|65
1648474580000|2022-03-28 13:36:20|95302.3|95252.3|95318|95268|95318|95268|95302.3|95252.3|69
1648474590000|2022-03-28 13:36:30|95317.2|95267.2|95322.1|95272.1|95322.1|95272.1|95312.5|95262.5|68
1648474600000|2022-03-28 13:36:40|95322.5|95272.5|95311.6|95261.6|95325.9|95275.9|95309.3|95259.3|71
1648474610000|2022-03-28 13:36:50|95311|95261|95317|95267|95319|95269|95307.5|95257.5|62
1648474620000|2022-03-28 13:37:00|95317.6|95267.6|95315.7|95265.7|95319.4|95269.4|95309.8|95259.8|67
1648474630000|2022-03-28 13:37:10|95315.8|95265.8|95312.7|95262.7|95317.5|95267.5|95310.8|95260.8|68
1648474640000|2022-03-28 13:37:20|95312.8|95262.8|95313.6|95263.6|95314.8|95264.8|95307.7|95257.7|67
1648474650000|2022-03-28 13:37:30|95314.5|95264.5|95309.4|95259.4|95320.9|95270.9|95309.3|95259.3|73
1648474660000|2022-03-28 13:37:40|95307.8|95257.8|95288.5|95263.5|95312.6|95274.8|95287|95252.3|73
1648474670000|2022-03-28 13:37:50|95288.1|95263.1|95309.3|95259.3|95313.9|95273.1|95287.4|95250.8|71
1648474680000|2022-03-28 13:38:00|95310|95260|95300.3|95250.3|95310.1|95260.1|95293.7|95243.7|74
1648474690000|2022-03-28 13:38:10|95300.9|95250.9|95315.1|95265.1|95316.2|95266.2|95298.5|95248.5|71
1648474700000|2022-03-28 13:38:20|95315.7|95265.7|95312.7|95262.7|95319.6|95269.6|95310.8|95260.8|66
1648474710000|2022-03-28 13:38:30|95313|95263|95305.3|95255.3|95321.6|95271.6|95305.3|95255.3|65
1648474720000|2022-03-28 13:38:40|95306|95256|95311.9|95261.9|95313|95263|95303.4|95253.4|65
1648474730000|2022-03-28 13:38:50|95313.5|95263.5|95321.6|95271.6|95326.7|95276.7|95312.2|95262.2|60
1648474740000|2022-03-28 13:39:00|95322|95272|95306.9|95256.9|95323|95273|95304.6|95254.6|70
1648474750000|2022-03-28 13:39:10|95309.8|95259.8|95298.6|95248.6|95310.4|95260.4|95291.2|95241.2|71
1648474760000|2022-03-28 13:39:20|95298.5|95248.5|95308.3|95283.3|95323.8|95284.3|95298.5|95248.5|55
1648474770000|2022-03-28 13:39:30|95308.4|95283.4|95320.8|95270.8|95321.5|95283.4|95306.1|95267.3|40
1648474780000|2022-03-28 13:39:40|95321.3|95271.3|95317|95267|95323.2|95285|95302.7|95261.6|54
1648474790000|2022-03-28 13:39:50|95317.1|95267.1|95307.2|95282.2|95321.8|95284|95307.2|95266.2|49
1648474800000|2022-03-28 13:40:00|95307.9|95282.9|95306.3|95281.3|95325.6|95283.9|95304.1|95268.9|59
1648474810000|2022-03-28 13:40:10|95319.6|95269.6|95319.4|95269.4|95323|95283.8|95307.8|95267.7|51
1648474820000|2022-03-28 13:40:20|95318.9|95268.9|95320.8|95270.8|95321.9|95283.4|95302.8|95265.2|60
1648474830000|2022-03-28 13:40:30|95320.3|95270.3|95316.6|95266.6|95320.8|95270.8|95314.2|95264.2|59
1648474840000|2022-03-28 13:40:40|95316.4|95266.4|95302.6|95277.6|95319.1|95280.7|95299.6|95265.8|65
1648474850000|2022-03-28 13:40:50|95302.5|95277.5|95315.2|95265.2|95318.9|95280.9|95298|95262|55
1648474860000|2022-03-28 13:41:00|95315.7|95265.7|95304.1|95279.1|95317.2|95282.4|95300.5|95262.7|50
1648474870000|2022-03-28 13:41:10|95304.4|95279.4|95303.6|95278.6|95305.7|95280.7|95298.9|95273.9|59
1648474880000|2022-03-28 13:41:20|95303.8|95278.8|95313.9|95263.9|95316|95278.8|95298.5|95262.7|53
1648474890000|2022-03-28 13:41:30|95313.5|95263.5|95315.4|95265.4|95315.6|95265.6|95311.2|95261.2|44
1648474900000|2022-03-28 13:41:40|95315.1|95265.1|95300.9|95275.9|95315.7|95277.2|95300.2|95262.3|27
1648474910000|2022-03-28 13:41:50|95300.6|95275.6|95299.1|95274.1|95312.3|95283.5|95294|95260.6|50
1648474920000|2022-03-28 13:42:00|95299|95274|95312.5|95262.5|95316|95275.6|95297.7|95262.5|47
1648474930000|2022-03-28 13:42:10|95312.1|95262.1|95318.2|95268.2|95320.7|95270.7|95311.4|95261.4|49
1648474940000|2022-03-28 13:42:20|95317.8|95267.8|95315.1|95265.1|95318.7|95268.7|95314.6|95264.6|40
1648474950000|2022-03-28 13:42:30|95314.8|95264.8|95316.1|95266.1|95323.1|95273.1|95314.5|95264.5|57
1648474960000|2022-03-28 13:42:40|95316.2|95266.2|95314.3|95264.3|95316.9|95276.6|95300.6|95262.9|53
1648474970000|2022-03-28 13:42:50|95314|95264|95312.1|95262.1|95316.4|95266.4|95309.5|95259.5|41
1648474980000|2022-03-28 13:43:00|95312.5|95262.5|95302.1|95252.1|95313.4|95263.4|95301.2|95251.2|63
1648474990000|2022-03-28 13:43:10|95302.6|95252.6|95293.4|95243.4|95303.4|95253.4|95291.9|95241.9|72
1648475000000|2022-03-28 13:43:20|95295.4|95245.4|95298.2|95248.2|95299|95249|95292.4|95242.4|65
1648475010000|2022-03-28 13:43:30|95300.1|95250.1|95304.8|95254.8|95305.2|95255.2|95297.1|95247.1|56
1648475020000|2022-03-28 13:43:40|95304.5|95254.5|95302|95252|95304.5|95254.5|95297.3|95247.3|61
1648475030000|2022-03-28 13:43:50|95302.3|95252.3|95295.6|95245.6|95303|95253|95292.4|95242.4|55
1648475040000|2022-03-28 13:44:00|95296.6|95246.6|95294.3|95244.3|95301.8|95251.8|95293.9|95243.9|60
1648475050000|2022-03-28 13:44:10|95295|95245|95295|95245|95296.4|95246.4|95293|95243|57
1648475060000|2022-03-28 13:44:20|95294.8|95244.8|95300.3|95250.3|95300.5|95250.5|95292.1|95242.1|60
1648475070000|2022-03-28 13:44:30|95300.5|95250.5|95304.8|95254.8|95306.4|95256.4|95297.4|95247.4|65
1648475080000|2022-03-28 13:44:40|95304.2|95254.2|95297.8|95247.8|95307.4|95257.4|95294.9|95244.9|67
1648475090000|2022-03-28 13:44:50|95298.4|95248.4|95297|95247|95302.8|95252.8|95296.5|95246.5|58
1648475100000|2022-03-28 13:45:00|95297.8|95247.8|95298.6|95248.6|95302.2|95252.2|95294.2|95244.2|67
1648475110000|2022-03-28 13:45:10|95298.1|95248.1|95304.9|95254.9|95306.3|95256.3|95294.9|95244.9|56
1648475120000|2022-03-28 13:45:20|95304.6|95254.6|95304.9|95254.9|95310.4|95260.4|95294.5|95244.5|70
1648475130000|2022-03-28 13:45:30|95306.2|95256.2|95308.8|95258.8|95311.3|95261.3|95304.5|95254.5|62
1648475140000|2022-03-28 13:45:40|95308.9|95258.9|95309|95259|95309.9|95259.9|95307.2|95257.2|42
1648475150000|2022-03-28 13:45:50|95309.1|95259.1|95302.8|95252.8|95317.6|95267.6|95291.1|95251.2|50
1648475160000|2022-03-28 13:46:00|95304.8|95254.8|95315.8|95265.8|95315.8|95265.8|95301|95251|68
1648475170000|2022-03-28 13:46:10|95316|95266|95314|95264|95317.8|95267.8|95312.3|95262.3|62
1648475180000|2022-03-28 13:46:20|95312|95262|95317.3|95267.3|95319|95269|95309.2|95259.2|54
1648475190000|2022-03-28 13:46:30|95324.4|95274.4|95317.1|95267.1|95328.3|95278.3|95315.3|95265.3|68
1648475200000|2022-03-28 13:46:40|95317.6|95267.6|95318.9|95268.9|95323.1|95273.1|95315.6|95265.6|63
1648475210000|2022-03-28 13:46:50|95318.7|95268.7|95319.5|95269.5|95322.9|95272.9|95316.5|95266.5|67
1648475220000|2022-03-28 13:47:00|95320.1|95270.1|95326.4|95276.4|95327.7|95277.7|95319.4|95269.4|62
1648475230000|2022-03-28 13:47:10|95325.2|95275.2|95322.6|95272.6|95325.6|95275.6|95317.9|95267.9|64
1648475240000|2022-03-28 13:47:20|95322.8|95272.8|95324.7|95274.7|95326.4|95276.4|95321.5|95271.5|55
1648475250000|2022-03-28 13:47:30|95324.2|95274.2|95322.3|95272.3|95325.8|95275.8|95319.4|95269.4|62
1648475260000|2022-03-28 13:47:40|95322|95272|95323.3|95273.3|95324.8|95274.8|95320.2|95270.2|45
1648475270000|2022-03-28 13:47:50|95322.9|95272.9|95318|95268|95324.8|95274.8|95312|95262|57
1648475280000|2022-03-28 13:48:00|95319.1|95269.1|95311.8|95261.8|95319.3|95269.3|95310.2|95260.2|45
1648475290000|2022-03-28 13:48:10|95312.6|95262.6|95319.1|95269.1|95320.5|95270.5|95311.7|95261.7|44
1648475300000|2022-03-28 13:48:20|95320.5|95270.5|95317.7|95267.7|95320.9|95270.9|95317.2|95267.2|49
1648475310000|2022-03-28 13:48:30|95317.6|95267.6|95310.1|95285.1|95321.1|95285.1|95306.2|95265|60
1648475320000|2022-03-28 13:48:40|95310.8|95285.8|95355.1|95305.1|95355.1|95306|95310.8|95276|69
1648475330000|2022-03-28 13:48:50|95355|95305|95358.8|95308.8|95362.2|95326.2|95347.8|95304.6|55
1648475340000|2022-03-28 13:49:00|95357.9|95307.9|95355|95330|95362.6|95330|95347.9|95307.9|56
1648475350000|2022-03-28 13:49:10|95354.7|95329.7|95372|95322|95380.9|95335.1|95353.5|95315.6|60
1648475360000|2022-03-28 13:49:20|95372.1|95322.1|95376.3|95326.3|95379.1|95329.1|95372.1|95322.1|44
1648475370000|2022-03-28 13:49:30|95377.4|95327.4|95385.6|95335.6|95390.5|95343.8|95368.8|95327.3|57
1648475380000|2022-03-28 13:49:40|95385|95335|95390.3|95340.3|95396.6|95346.6|95385|95335|58
1648475390000|2022-03-28 13:49:50|95392.2|95342.2|95388.2|95338.2|95392.2|95342.2|95381.6|95331.6|68
1648475400000|2022-03-28 13:50:00|95388.3|95338.3|95375|95325|95388.3|95338.3|95374.3|95324.3|63
1648475410000|2022-03-28 13:50:10|95375.5|95325.5|95385.2|95335.2|95385.2|95344.1|95365.5|95325.5|63
1648475420000|2022-03-28 13:50:20|95386.2|95336.2|95381.9|95331.9|95386.2|95345.1|95368.7|95329.9|52
1648475430000|2022-03-28 13:50:30|95380.8|95330.8|95368.3|95343.3|95387.8|95343.3|95367.3|95328.6|57
1648475440000|2022-03-28 13:50:40|95368.2|95343.2|95380.4|95330.4|95385.4|95345.3|95368.1|95330|47
1648475450000|2022-03-28 13:50:50|95380.6|95330.6|95363.7|95338.7|95381.7|95341.3|95359.6|95325.2|48
1648475460000|2022-03-28 13:51:00|95363.8|95338.8|95361.1|95336.1|95363.8|95338.8|95359.3|95334.3|44
1648475470000|2022-03-28 13:51:10|95361.2|95336.2|95368.9|95343.9|95390.7|95349.2|95361.2|95324.3|59
1648475480000|2022-03-28 13:51:20|95367.6|95342.6|95389.4|95339.4|95389.4|95350.1|95367.6|95330.2|52
1648475490000|2022-03-28 13:51:30|95388.6|95338.6|95392.9|95342.9|95393.7|95343.7|95388.6|95338.6|54
1648475500000|2022-03-28 13:51:40|95392.5|95342.5|95431.2|95381.2|95432.2|95382.2|95391|95342.5|64
1648475510000|2022-03-28 13:51:50|95431.5|95381.5|95422.7|95372.7|95438.7|95396.3|95416.8|95371.7|72
1648475520000|2022-03-28 13:52:00|95422.4|95372.4|95419.7|95369.7|95426.6|95376.6|95414.3|95364.3|69
1648475530000|2022-03-28 13:52:10|95420.2|95370.2|95413.8|95363.8|95421.4|95371.4|95403|95353|71
1648475540000|2022-03-28 13:52:20|95415.6|95365.6|95416.4|95366.4|95419.6|95384.8|95405.4|95361.6|63
1648475550000|2022-03-28 13:52:30|95417.5|95367.5|95397.6|95347.6|95417.9|95367.9|95395.5|95345.5|66
1648475560000|2022-03-28 13:52:40|95398.1|95348.1|95393.5|95343.5|95398.1|95348.1|95387.7|95337.7|77
1648475570000|2022-03-28 13:52:50|95392.1|95342.1|95385.2|95335.2|95394.4|95344.4|95385.2|95335.2|58
1648475580000|2022-03-28 13:53:00|95385.7|95335.7|95390.1|95340.1|95391.4|95341.4|95384.9|95334.9|60
1648475590000|2022-03-28 13:53:10|95390.8|95340.8|95390.4|95340.4|95392.2|95342.2|95387.8|95337.8|48
1648475600000|2022-03-28 13:53:20|95390.7|95340.7|95394.6|95344.6|95395.7|95345.7|95389.2|95339.2|51
1648475610000|2022-03-28 13:53:30|95394.3|95344.3|95391.9|95341.9|95394.6|95344.6|95384.8|95334.8|56
1648475620000|2022-03-28 13:53:40|95392.5|95342.5|95386.3|95336.3|95392.5|95342.5|95385.1|95335.1|53
1648475630000|2022-03-28 13:53:50|95385.7|95335.7|95380.8|95330.8|95393.9|95343.9|95380.3|95330.3|61
1648475640000|2022-03-28 13:54:00|95380.1|95330.1|95365.2|95315.2|95380.1|95330.1|95360.9|95310.9|62
1648475650000|2022-03-28 13:54:10|95365.3|95315.3|95360.8|95310.8|95366.5|95316.5|95359.9|95309.9|54
1648475660000|2022-03-28 13:54:20|95360.3|95310.3|95343.3|95293.3|95360.5|95310.5|95333|95283|69
1648475670000|2022-03-28 13:54:30|95344.7|95294.7|95375.8|95325.8|95378.8|95328.8|95344.7|95294.7|74
1648475680000|2022-03-28 13:54:40|95375.2|95325.2|95377.3|95327.3|95380.7|95330.7|95375.2|95325.2|64
1648475690000|2022-03-28 13:54:50|95377.6|95327.6|95395.3|95345.3|95395.5|95345.5|95376.3|95326.3|67
1648475700000|2022-03-28 13:55:00|95395.2|95345.2|95402.1|95352.1|95405.6|95355.6|95390.5|95340.5|73
1648475710000|2022-03-28 13:55:10|95401.8|95351.8|95406.4|95356.4|95409.3|95359.3|95399.4|95349.4|66
1648475720000|2022-03-28 13:55:20|95407.3|95357.3|95400.2|95350.2|95409.2|95359.2|95400.2|95350.2|67
1648475730000|2022-03-28 13:55:30|95400.6|95350.6|95400.6|95350.6|95405.3|95355.3|95397.6|95347.6|64
1648475740000|2022-03-28 13:55:40|95401|95351|95400.9|95350.9|95404.4|95354.4|95399.8|95349.8|50
1648475750000|2022-03-28 13:55:50|95401|95351|95393.6|95343.6|95402|95352|95393.6|95343.6|64
1648475760000|2022-03-28 13:56:00|95393.5|95343.5|95394.9|95344.9|95399.6|95349.6|95392.3|95342.3|69
1648475770000|2022-03-28 13:56:10|95394.7|95344.7|95365.3|95315.3|95396.5|95346.5|95364.6|95314.6|68
1648475780000|2022-03-28 13:56:20|95365.1|95315.1|95344.3|95294.3|95365.3|95315.3|95343.1|95293.1|76
1648475790000|2022-03-28 13:56:30|95344.1|95294.1|95355.8|95305.8|95355.9|95305.9|95341.6|95291.6|60
1648475800000|2022-03-28 13:56:40|95356.3|95306.3|95350.8|95300.8|95356.7|95306.7|95345.7|95295.7|57
1648475810000|2022-03-28 13:56:50|95351.7|95301.7|95358.1|95308.1|95362.8|95312.8|95350.1|95300.1|58
1648475820000|2022-03-28 13:57:00|95358.3|95308.3|95341.1|95291.1|95358.7|95308.7|95340.4|95290.4|59
1648475830000|2022-03-28 13:57:10|95342.4|95292.4|95350.5|95300.5|95350.8|95300.8|95341|95291|57
1648475840000|2022-03-28 13:57:20|95350.8|95300.8|95360.7|95310.7|95360.7|95310.7|95341.1|95291.1|61
1648475850000|2022-03-28 13:57:30|95374.7|95324.7|95374|95324|95380.7|95330.7|95372.3|95322.3|55
1648475860000|2022-03-28 13:57:40|95373.5|95323.5|95381.8|95331.8|95382.2|95332.2|95372.5|95322.5|40
1648475870000|2022-03-28 13:57:50|95381.4|95331.4|95378.3|95328.3|95381.7|95331.7|95376.1|95326.1|51
1648475880000|2022-03-28 13:58:00|95378.9|95328.9|95382.7|95332.7|95384.3|95334.3|95377.3|95327.3|60
1648475890000|2022-03-28 13:58:10|95382.1|95332.1|95389.4|95364.4|95400.3|95365.3|95378.1|95328.1|65
1648475900000|2022-03-28 13:58:20|95389.3|95364.3|95399.6|95349.6|95402.3|95364.7|95389.3|95345.5|55
1648475910000|2022-03-28 13:58:30|95399.4|95349.4|95431.7|95381.7|95431.7|95395.6|95382|95343.8|53
1648475920000|2022-03-28 13:58:40|95432.6|95382.6|95425.1|95375.1|95432.6|95382.6|95423|95373|56
1648475930000|2022-03-28 13:58:50|95424.1|95374.1|95415.9|95365.9|95424.8|95374.8|95413.4|95363.4|63
1648475940000|2022-03-28 13:59:00|95416.1|95366.1|95410.4|95360.4|95417.6|95367.6|95408.2|95358.2|69
1648475950000|2022-03-28 13:59:10|95410.5|95360.5|95420.5|95370.5|95447.5|95401.7|95403.3|95360.5|68
1648475960000|2022-03-28 13:59:20|95419.2|95369.2|95421.5|95371.5|95423.4|95373.4|95416.5|95366.5|60
1648475970000|2022-03-28 13:59:30|95422.3|95372.3|95427.3|95377.3|95427.4|95377.4|95420|95370|58
1648475980000|2022-03-28 13:59:40|95427.2|95377.2|95412.9|95362.9|95427.8|95377.8|95411.9|95361.9|54
1648475990000|2022-03-28 13:59:50|95412.4|95362.4|95400.2|95350.2|95412.4|95362.4|95400.2|95350.2|65
1648476000000|2022-03-28 14:00:00|95401.7|95351.7|95426.9|95376.9|95426.9|95376.9|95399.1|95349.1|75
1648476010000|2022-03-28 14:00:10|95427.5|95377.5|95443.8|95393.8|95443.9|95393.9|95426|95376|72
1648476020000|2022-03-28 14:00:20|95443.7|95393.7|95450.8|95400.8|95455|95405|95440|95390|70
1648476030000|2022-03-28 14:00:30|95451|95401|95441.3|95416.3|95455.6|95417.3|95437.3|95397.5|62
1648476040000|2022-03-28 14:00:40|95439.6|95414.6|95454.4|95404.4|95458.2|95416.9|95439.6|95398.4|68
1648476050000|2022-03-28 14:00:50|95454.5|95404.5|95486.9|95436.9|95487.1|95437.1|95454.3|95404.3|67
1648476060000|2022-03-28 14:01:00|95486.8|95436.8|95480.8|95430.8|95493.8|95443.8|95479|95429|75
1648476070000|2022-03-28 14:01:10|95480.6|95430.6|95485.3|95435.3|95486.8|95436.8|95479|95429|56
1648476080000|2022-03-28 14:01:20|95484.8|95434.8|95494.4|95444.4|95499.1|95449.1|95479.8|95429.8|70
1648476090000|2022-03-28 14:01:30|95493.8|95443.8|95475|95425|95496.1|95446.1|95474.4|95424.4|67
1648476100000|2022-03-28 14:01:40|95476.4|95426.4|95474.9|95424.9|95482.9|95432.9|95474.1|95424.1|73
1648476110000|2022-03-28 14:01:50|95475.7|95425.7|95473.2|95423.2|95485.4|95435.4|95471.8|95421.8|74
1648476120000|2022-03-28 14:02:00|95472.5|95422.5|95472.6|95422.6|95479.8|95429.8|95471|95421|63
1648476130000|2022-03-28 14:02:10|95472.3|95422.3|95473.1|95423.1|95476.3|95426.3|95470.5|95420.5|62
1648476140000|2022-03-28 14:02:20|95473.6|95423.6|95486.3|95436.3|95487.2|95437.2|95470|95420|69
1648476150000|2022-03-28 14:02:30|95487.5|95437.5|95505.2|95455.2|95508.4|95458.4|95484.9|95434.9|67
1648476160000|2022-03-28 14:02:40|95506.1|95456.1|95512.5|95462.5|95514.7|95464.7|95505|95455|59
1648476170000|2022-03-28 14:02:50|95512.4|95462.4|95526.1|95476.1|95526.2|95476.2|95512.4|95462.4|71
1648476180000|2022-03-28 14:03:00|95525.5|95475.5|95529|95479|95530.7|95480.7|95525.2|95475.2|56
1648476190000|2022-03-28 14:03:10|95529.1|95479.1|95531.4|95481.4|95534.9|95484.9|95524|95474|49
1648476200000|2022-03-28 14:03:20|95532.4|95482.4|95540.6|95490.6|95541.2|95491.2|95531.7|95481.7|52
1648476210000|2022-03-28 14:03:30|95541.4|95491.4|95531|95481|95541.4|95491.4|95531|95481|49
1648476220000|2022-03-28 14:03:40|95531.8|95481.8|95521.8|95471.8|95534.7|95484.7|95518.9|95468.9|59
1648476230000|2022-03-28 14:03:50|95522.1|95472.1|95522.7|95472.7|95523.7|95473.7|95518.9|95468.9|43
1648476240000|2022-03-28 14:04:00|95522.6|95472.6|95520.6|95470.6|95523.3|95473.3|95519.8|95469.8|44
1648476250000|2022-03-28 14:04:10|95520.5|95470.5|95518.5|95468.5|95522.4|95472.4|95518|95468|48
1648476260000|2022-03-28 14:04:20|95518.7|95468.7|95505.4|95455.4|95518.9|95468.9|95502.8|95452.8|70
1648476270000|2022-03-28 14:04:30|95505.9|95455.9|95506.5|95456.5|95506.5|95456.5|95502.8|95452.8|54
1648476280000|2022-03-28 14:04:40|95506.8|95456.8|95506.2|95456.2|95507.1|95457.1|95504.2|95454.2|45
1648476290000|2022-03-28 14:04:50|95506.5|95456.5|95508.4|95458.4|95510.7|95460.7|95505.1|95455.1|44
1648476300000|2022-03-28 14:05:00|95508.2|95458.2|95496.6|95446.6|95510.5|95460.5|95496.6|95446.6|65
1648476310000|2022-03-28 14:05:10|95494.6|95444.6|95490.8|95440.8|95496.1|95446.1|95486.9|95436.9|70
1648476320000|2022-03-28 14:05:20|95491.2|95441.2|95496|95446|95496|95446|95481.3|95431.3|62
1648476330000|2022-03-28 14:05:30|95496.2|95446.2|95507|95457|95508.8|95458.8|95493.5|95443.5|64
1648476340000|2022-03-28 14:05:40|95506.9|95456.9|95510.3|95460.3|95511.4|95461.4|95505.6|95455.6|48
1648476350000|2022-03-28 14:05:50|95510.7|95460.7|95509.3|95459.3|95511.8|95461.8|95507.4|95457.4|40
1648476360000|2022-03-28 14:06:00|95508.5|95458.5|95504|95454|95509.8|95459.8|95492.9|95442.9|75
1648476370000|2022-03-28 14:06:10|95502.9|95452.9|95495.1|95445.1|95509.2|95459.2|95494.9|95444.9|65
1648476380000|2022-03-28 14:06:20|95495.2|95445.2|95501.3|95451.3|95503.2|95453.2|95495.2|95445.2|41
1648476390000|2022-03-28 14:06:30|95501.8|95451.8|95495.1|95445.1|95501.8|95451.8|95493.9|95443.9|54
1648476400000|2022-03-28 14:06:40|95494.9|95444.9|95499.1|95449.1|95500.9|95450.9|95487.3|95437.3|66
1648476410000|2022-03-28 14:06:50|95499.3|95449.3|95500.6|95450.6|95510.6|95460.6|95498.7|95448.7|66
1648476420000|2022-03-28 14:07:00|95499.8|95449.8|95492.9|95442.9|95503.7|95453.7|95492.9|95442.9|59
1648476430000|2022-03-28 14:07:10|95494|95444|95469.5|95419.5|95494|95444|95469.5|95419.5|67
1648476440000|2022-03-28 14:07:20|95469.6|95419.6|95472.2|95422.2|95475.3|95425.3|95466.7|95416.7|65
1648476450000|2022-03-28 14:07:30|95472.6|95422.6|95463|95413|95473.2|95423.2|95458.1|95408.1|66
1648476460000|2022-03-28 14:07:40|95462.8|95412.8|95453.9|95403.9|95462.8|95412.8|95451.9|95401.9|66
1648476470000|2022-03-28 14:07:50|95453.8|95403.8|95435.1|95385.1|95454.7|95404.7|95434.4|95384.4|68
1648476480000|2022-03-28 14:08:00|95434.6|95384.6|95400.9|95350.9|95434.6|95384.6|95392|95342|71
1648476490000|2022-03-28 14:08:10|95400.4|95350.4|95420.4|95370.4|95420.4|95370.4|95400|95350|68
1648476500000|2022-03-28 14:08:20|95420.5|95370.5|95421.3|95371.3|95422.7|95372.7|95412.8|95362.8|70
1648476510000|2022-03-28 14:08:30|95421.4|95371.4|95414.6|95364.6|95423.7|95373.7|95414|95364|54
1648476520000|2022-03-28 14:08:40|95414.7|95364.7|95392.3|95342.3|95415.2|95365.2|95391.3|95341.3|61
1648476530000|2022-03-28 14:08:50|95391.6|95341.6|95358.9|95308.9|95392.2|95342.2|95353.1|95303.1|74
1648476540000|2022-03-28 14:09:00|95358.8|95308.8|95369.8|95319.8|95370|95320|95358.8|95308.8|68
1648476550000|2022-03-28 14:09:10|95369.1|95319.1|95362.4|95312.4|95377.5|95327.5|95360.1|95310.1|64
1648476560000|2022-03-28 14:09:20|95360.9|95310.9|95368.7|95318.7|95377.1|95327.1|95360.9|95310.9|54
1648476570000|2022-03-28 14:09:30|95368.6|95318.6|95367.3|95317.3|95372.9|95322.9|95364.7|95314.7|56
1648476580000|2022-03-28 14:09:40|95366.4|95316.4|95365|95315|95373.2|95323.2|95361.3|95311.3|60
1648476590000|2022-03-28 14:09:50|95364.9|95314.9|95377.7|95327.7|95382.6|95332.6|95364.9|95314.9|56
1648476600000|2022-03-28 14:10:00|95377.9|95327.9|95366|95316|95382.6|95332.6|95365.5|95315.5|68
1648476610000|2022-03-28 14:10:10|95367|95317|95370.5|95320.5|95371.9|95321.9|95357.5|95307.5|70
1648476620000|2022-03-28 14:10:20|95368.9|95318.9|95372.6|95322.6|95372.6|95322.6|95364.8|95314.8|69
1648476630000|2022-03-28 14:10:30|95373.1|95323.1|95368.8|95318.8|95379.4|95329.4|95364.1|95314.1|62
1648476640000|2022-03-28 14:10:40|95368.3|95318.3|95367.5|95317.5|95372.6|95322.6|95366.8|95316.8|38
1648476650000|2022-03-28 14:10:50|95367.9|95317.9|95376.2|95326.2|95376.2|95326.2|95367.7|95317.7|55
1648476660000|2022-03-28 14:11:00|95376.8|95326.8|95371.1|95321.1|95376.8|95326.8|95368.4|95318.4|62
1648476670000|2022-03-28 14:11:10|95369.7|95319.7|95372.6|95322.6|95375.2|95325.2|95369.7|95319.7|52
1648476680000|2022-03-28 14:11:20|95371.7|95321.7|95363.2|95313.2|95372.8|95322.8|95360.2|95310.2|72
1648476690000|2022-03-28 14:11:30|95362.9|95312.9|95376.6|95326.6|95376.6|95326.6|95362.9|95312.9|67
1648476700000|2022-03-28 14:11:40|95376.3|95326.3|95377.2|95327.2|95378.4|95328.4|95372.4|95322.4|71
1648476710000|2022-03-28 14:11:50|95377.7|95327.7|95370.7|95320.7|95378.9|95328.9|95368.3|95318.3|71
1648476720000|2022-03-28 14:12:00|95370.4|95320.4|95365.4|95315.4|95374.6|95324.6|95362.2|95312.2|75
1648476730000|2022-03-28 14:12:10|95365.9|95315.9|95358.7|95308.7|95367.5|95317.5|95356.7|95306.7|75
1648476740000|2022-03-28 14:12:20|95357.1|95307.1|95360.1|95310.1|95362.3|95312.3|95354.3|95304.3|69
1648476750000|2022-03-28 14:12:30|95359.5|95309.5|95377.9|95327.9|95382.6|95332.6|95358.2|95308.2|70
1648476760000|2022-03-28 14:12:40|95377.1|95327.1|95372.4|95322.4|95381.1|95331.1|95372.4|95322.4|56
1648476770000|2022-03-28 14:12:50|95369.5|95319.5|95376.6|95326.6|95379|95329|95369.5|95319.5|46
1648476780000|2022-03-28 14:13:00|95376.4|95326.4|95375.4|95325.4|95382.6|95332.6|95374.7|95324.7|51
1648476790000|2022-03-28 14:13:10|95376.7|95326.7|95372|95322|95380.3|95330.3|95372|95322|49
1648476800000|2022-03-28 14:13:20|95371.9|95321.9|95362.4|95312.4|95372.1|95322.1|95361.7|95311.7|51
1648476810000|2022-03-28 14:13:30|95362.7|95312.7|95376|95326|95378.5|95328.5|95361.7|95311.7|55
1648476820000|2022-03-28 14:13:40|95374.9|95324.9|95363.7|95313.7|95377.7|95327.7|95360.5|95310.5|54
1648476830000|2022-03-28 14:13:50|95363.6|95313.6|95374.2|95324.2|95374.7|95324.7|95363.3|95313.3|53
1648476840000|2022-03-28 14:14:00|95374.6|95324.6|95393.6|95343.6|95393.8|95343.8|95371.6|95321.6|63
1648476850000|2022-03-28 14:14:10|95395.2|95345.2|95371.2|95321.2|95405.2|95355.2|95367.5|95317.5|73
1648476860000|2022-03-28 14:14:20|95370.5|95320.5|95388.5|95338.5|95393.5|95343.5|95370.3|95320.3|64
1648476870000|2022-03-28 14:14:30|95388.6|95338.6|95397.9|95347.9|95400.7|95350.7|95388.6|95338.6|42
1648476880000|2022-03-28 14:14:40|95397.8|95347.8|95400.7|95350.7|95403|95353|95397.2|95347.2|50
1648476890000|2022-03-28 14:14:50|95400.1|95350.1|95399.3|95349.3|95401.5|95351.5|95394|95344|44
1648476900000|2022-03-28 14:15:00|95398.2|95348.2|95398.5|95348.5|95398.8|95348.8|95392.5|95342.5|64
1648476910000|2022-03-28 14:15:10|95397.9|95347.9|95352.6|95302.6|95397.9|95347.9|95352.6|95302.6|67
1648476920000|2022-03-28 14:15:20|95353.1|95303.1|95354.4|95304.4|95357|95307|95338.4|95288.4|63
1648476930000|2022-03-28 14:15:30|95353.9|95303.9|95359.4|95309.4|95359.8|95309.8|95347.7|95297.7|60
1648476940000|2022-03-28 14:15:40|95359.7|95309.7|95361.3|95311.3|95362.1|95312.1|95358.4|95308.4|53
1648476950000|2022-03-28 14:15:50|95362.1|95312.1|95350.3|95300.3|95362.1|95312.1|95346.1|95296.1|69
1648476960000|2022-03-28 14:16:00|95350.6|95300.6|95349.4|95299.4|95352.1|95302.1|95346.1|95296.1|61
1648476970000|2022-03-28 14:16:10|95349.7|95299.7|95347.2|95297.2|95351.5|95301.5|95346.9|95296.9|59
1648476980000|2022-03-28 14:16:20|95347.4|95297.4|95343.8|95293.8|95347.4|95297.4|95337.4|95287.4|61
1648476990000|2022-03-28 14:16:30|95343.7|95293.7|95337|95287|95343.7|95293.7|95335.1|95285.1|54
1648477000000|2022-03-28 14:16:40|95336.9|95286.9|95324.2|95274.2|95336.9|95286.9|95319.6|95269.6|62
1648477010000|2022-03-28 14:16:50|95324.6|95274.6|95301.5|95251.5|95324.6|95274.6|95300.7|95250.7|63
1648477020000|2022-03-28 14:17:00|95301.4|95251.4|95273.4|95223.4|95301.4|95251.4|95271.1|95221.1|68
1648477030000|2022-03-28 14:17:10|95274.1|95224.1|95284.3|95234.3|95287.8|95237.8|95267|95217|74
1648477040000|2022-03-28 14:17:20|95284.7|95234.7|95290.1|95240.1|95292.4|95242.4|95278.8|95228.8|68
1648477050000|2022-03-28 14:17:30|95290.6|95240.6|95298.3|95248.3|95298.3|95248.3|95290.3|95240.3|65
1648477060000|2022-03-28 14:17:40|95297.6|95247.6|95304.9|95254.9|95305.6|95255.6|95295|95245|63
1648477070000|2022-03-28 14:17:50|95302.9|95252.9|95298.9|95248.9|95309.2|95259.2|95298.8|95248.8|65
1648477080000|2022-03-28 14:18:00|95298.7|95248.7|95290.2|95240.2|95302.7|95252.7|95285.2|95235.2|65
1648477090000|2022-03-28 14:18:10|95286.4|95236.4|95276.7|95226.7|95286.4|95236.4|95269.2|95219.2|68
1648477100000|2022-03-28 14:18:20|95274.9|95224.9|95264.7|95214.7|95280|95230|95263.1|95213.1|60
1648477110000|2022-03-28 14:18:30|95266.8|95216.8|95281.4|95231.4|95287.8|95237.8|95265.9|95215.9|68
1648477120000|2022-03-28 14:18:40|95279.7|95229.7|95276.9|95226.9|95279.7|95229.7|95275.3|95225.3|55
1648477130000|2022-03-28 14:18:50|95277.7|95227.7|95276.1|95226.1|95277.8|95227.8|95274.5|95224.5|42
1648477140000|2022-03-28 14:19:00|95275.8|95225.8|95289.3|95239.3|95299.2|95249.2|95275.2|95225.2|67
1648477150000|2022-03-28 14:19:10|95288.7|95238.7|95306|95256|95306|95256|95288.5|95238.5|61
1648477160000|2022-03-28 14:19:20|95307.4|95257.4|95302.7|95252.7|95307.9|95257.9|95298|95248|62
1648477170000|2022-03-28 14:19:30|95302.1|95252.1|95319.1|95269.1|95321.8|95271.8|95302.1|95252.1|70
1648477180000|2022-03-28 14:19:40|95318.6|95268.6|95317.4|95267.4|95326.1|95276.1|95315.2|95265.2|68
1648477190000|2022-03-28 14:19:50|95317.3|95267.3|95321.4|95271.4|95323.5|95273.5|95313.6|95263.6|61
1648477200000|2022-03-28 14:20:00|95322.1|95272.1|95307.1|95257.1|95322.1|95272.1|95301.9|95251.9|76
1648477210000|2022-03-28 14:20:10|95307.9|95257.9|95304.4|95254.4|95310.3|95260.3|95304.1|95254.1|68
1648477220000|2022-03-28 14:20:20|95304|95254|95304|95254|95314|95264|95303.2|95253.2|55
1648477230000|2022-03-28 14:20:30|95304.5|95254.5|95297.6|95247.6|95304.5|95254.5|95295.6|95245.6|57
1648477240000|2022-03-28 14:20:40|95297.8|95247.8|95322.4|95272.4|95323.3|95273.3|95296.9|95246.9|62
1648477250000|2022-03-28 14:20:50|95324.8|95274.8|95334.5|95284.5|95335.4|95285.4|95322.3|95272.3|48
1648477260000|2022-03-28 14:21:00|95335.1|95285.1|95323.8|95273.8|95338.6|95288.6|95323.8|95273.8|65
1648477270000|2022-03-28 14:21:10|95322.4|95272.4|95316.8|95266.8|95326.2|95276.2|95316.8|95266.8|69
1648477280000|2022-03-28 14:21:20|95317|95267|95310.3|95260.3|95321.8|95271.8|95310.3|95260.3|64
1648477290000|2022-03-28 14:21:30|95310.5|95260.5|95314.4|95264.4|95316.4|95266.4|95307.5|95257.5|49
1648477300000|2022-03-28 14:21:40|95314.2|95264.2|95305.6|95255.6|95314.2|95264.2|95305|95255|60
1648477310000|2022-03-28 14:21:50|95305.7|95255.7|95296.3|95246.3|95308.6|95258.6|95296.3|95246.3|57
1648477320000|2022-03-28 14:22:00|95296.2|95246.2|95325.3|95275.3|95330.8|95280.8|95293.8|95243.8|68
1648477330000|2022-03-28 14:22:10|95324.9|95274.9|95332.1|95282.1|95332.2|95282.2|95324.5|95274.5|58
1648477340000|2022-03-28 14:22:20|95331.6|95281.6|95338|95288|95340.6|95290.6|95331.6|95281.6|56
1648477350000|2022-03-28 14:22:30|95337.9|95287.9|95342.3|95292.3|95343.4|95293.4|95318.8|95268.8|70
1648477360000|2022-03-28 14:22:40|95341.2|95291.2|95357|95307|95357|95307|95341.2|95291.2|64
1648477370000|2022-03-28 14:22:50|95357.2|95307.2|95354.7|95304.7|95358|95308|95352.5|95302.5|48
1648477380000|2022-03-28 14:23:00|95352.4|95302.4|95318.5|95268.5|95355.9|95305.9|95317.3|95267.3|71
1648477390000|2022-03-28 14:23:10|95317.7|95267.7|95330.4|95280.4|95333.1|95283.1|95317.1|95267.1|61
1648477400000|2022-03-28 14:23:20|95330.8|95280.8|95343.6|95293.6|95343.7|95302.9|95327.9|95279.6|46
1648477410000|2022-03-28 14:23:30|95343.5|95293.5|95346.1|95296.1|95348.2|95298.2|95339.6|95289.6|45
1648477420000|2022-03-28 14:23:40|95345.6|95295.6|95350.1|95300.1|95350.1|95300.1|95345.5|95295.5|45
1648477430000|2022-03-28 14:23:50|95350.2|95300.2|95348.7|95298.7|95351.2|95301.2|95348.3|95298.3|27
1648477440000|2022-03-28 14:24:00|95348.8|95298.8|95345.9|95295.9|95351|95301|95345.9|95295.9|48
1648477450000|2022-03-28 14:24:10|95345.4|95295.4|95346|95296|95347.6|95297.6|95345|95295|44
1648477460000|2022-03-28 14:24:20|95345.8|95295.8|95326.2|95276.2|95345.9|95295.9|95326.2|95276.2|50
1648477470000|2022-03-28 14:24:30|95325|95275|95322.5|95272.5|95325|95275|95308.3|95258.3|62
1648477480000|2022-03-28 14:24:40|95322.7|95272.7|95323.1|95273.1|95326.5|95276.5|95321.9|95271.9|63
1648477490000|2022-03-28 14:24:50|95323.7|95273.7|95321|95271|95323.7|95273.7|95316.2|95266.2|53
1648477500000|2022-03-28 14:25:00|95322.6|95272.6|95320.9|95270.9|95323.4|95273.4|95320.6|95270.6|36
1648477510000|2022-03-28 14:25:10|95321.1|95271.1|95319.1|95269.1|95322.8|95272.8|95319.1|95269.1|55
1648477520000|2022-03-28 14:25:20|95319.7|95269.7|95318.1|95268.1|95320.9|95270.9|95316.9|95266.9|45
1648477530000|2022-03-28 14:25:30|95317.9|95267.9|95314.3|95264.3|95320.6|95270.6|95314.3|95264.3|28
1648477540000|2022-03-28 14:25:40|95315.1|95265.1|95317.2|95267.2|95317.2|95267.2|95311.7|95261.7|53
1648477550000|2022-03-28 14:25:50|95317.1|95267.1|95318|95268|95319.7|95279.5|95303.8|95264.3|43
1648477560000|2022-03-28 14:26:00|95316.5|95266.5|95325|95275|95325.5|95275.5|95315.2|95265.2|39
1648477570000|2022-03-28 14:26:10|95325.2|95275.2|95324|95274|95326.9|95276.9|95322.8|95272.8|36
1648477580000|2022-03-28 14:26:20|95324.2|95274.2|95329.2|95279.2|95331.8|95281.8|95323.9|95273.9|36
1648477590000|2022-03-28 14:26:30|95329.3|95279.3|95335.3|95285.3|95337.4|95287.4|95329.3|95279.3|44
1648477600000|2022-03-28 14:26:40|95335.2|95285.2|95341.3|95291.3|95341.4|95291.4|95334.2|95284.2|31
1648477610000|2022-03-28 14:26:50|95340.5|95290.5|95340.8|95290.8|95348.5|95306.2|95329.2|95288.9|33
1648477620000|2022-03-28 14:27:00|95342.5|95292.5|95367.4|95317.4|95378.7|95328.7|95340.4|95290.4|58
1648477630000|2022-03-28 14:27:10|95367.6|95317.6|95373.1|95323.1|95375.9|95325.9|95367.6|95317.6|56
1648477640000|2022-03-28 14:27:20|95373|95323|95368.3|95318.3|95378.5|95340.1|95361|95318.3|50
1648477650000|2022-03-28 14:27:30|95371.4|95321.4|95366.1|95316.1|95374.6|95324.6|95365.8|95315.8|39
1648477660000|2022-03-28 14:27:40|95366.9|95316.9|95368.6|95318.6|95373|95323|95366.5|95316.5|38
1648477670000|2022-03-28 14:27:50|95369.3|95319.3|95365.8|95315.8|95369.9|95319.9|95365.4|95315.4|41
1648477680000|2022-03-28 14:28:00|95368.6|95318.6|95375.2|95325.2|95375.4|95325.4|95367.5|95317.5|42
1648477690000|2022-03-28 14:28:10|95375.9|95325.9|95379.4|95329.4|95381.4|95331.4|95373.5|95323.5|43
1648477700000|2022-03-28 14:28:20|95379.8|95329.8|95378.6|95328.6|95380|95330|95378|95328|20
1648477710000|2022-03-28 14:28:30|95379.5|95329.5|95379.5|95329.5|95381.2|95331.2|95373.8|95323.8|43
1648477720000|2022-03-28 14:28:40|95379.6|95329.6|95378.3|95328.3|95379.6|95329.6|95373|95323|47
1648477730000|2022-03-28 14:28:50|95378|95328|95380.7|95330.7|95381.7|95331.7|95375.6|95325.6|46
1648477740000|2022-03-28 14:29:00|95380.8|95330.8|95369.9|95319.9|95381.5|95331.5|95369.9|95319.9|55
1648477750000|2022-03-28 14:29:10|95370.5|95320.5|95369|95319|95375.8|95335.6|95359|95316.9|55
1648477760000|2022-03-28 14:29:20|95369.4|95319.4|95368.6|95318.6|95370.8|95320.8|95367.4|95317.4|43
1648477770000|2022-03-28 14:29:30|95368.9|95318.9|95368.2|95318.2|95372.1|95322.1|95368.2|95318.2|42
1648477780000|2022-03-28 14:29:40|95368.9|95318.9|95368.2|95318.2|95369.6|95319.6|95365.1|95315.1|46
1648477790000|2022-03-28 14:29:50|95367.4|95317.4|95364.3|95314.3|95367.4|95317.4|95363.9|95313.9|53
1648477800000|2022-03-28 14:30:00|95364.5|95314.5|95359|95309|95365.3|95327.1|95348.3|95303.7|62
1648477810000|2022-03-28 14:30:10|95359.8|95309.8|95362|95312|95363.4|95313.4|95359|95309|49
1648477820000|2022-03-28 14:30:20|95362.2|95312.2|95329.4|95279.4|95362.2|95312.2|95325.6|95275.6|68
1648477830000|2022-03-28 14:30:30|95330.8|95280.8|95337.5|95287.5|95338|95288|95328.7|95278.7|45
1648477840000|2022-03-28 14:30:40|95336.8|95286.8|95339.7|95289.7|95340.4|95290.4|95336.5|95286.5|36
1648477850000|2022-03-28 14:30:50|95340.9|95290.9|95341.6|95291.6|95343.2|95293.2|95337.4|95287.4|42
1648477860000|2022-03-28 14:31:00|95341.5|95291.5|95341.9|95291.9|95343.4|95293.4|95341.5|95291.5|27
1648477870000|2022-03-28 14:31:10|95341.8|95291.8|95336|95286|95342.4|95292.4|95335.1|95285.1|43
1648477880000|2022-03-28 14:31:20|95337.3|95287.3|95334.3|95284.3|95337.4|95287.4|95331.3|95281.3|43
1648477890000|2022-03-28 14:31:30|95334.1|95284.1|95330.3|95280.3|95334.1|95284.1|95330.3|95280.3|39
1648477900000|2022-03-28 14:31:40|95329.1|95279.1|95326.1|95276.1|95329.1|95279.1|95322.1|95272.1|51
1648477910000|2022-03-28 14:31:50|95326.3|95276.3|95332.8|95282.8|95333.1|95283.1|95325.8|95275.8|43
1648477920000|2022-03-28 14:32:00|95331.8|95281.8|95332|95282|95335|95285|95329.6|95279.6|49
1648477930000|2022-03-28 14:32:10|95333.5|95283.5|95341.9|95291.9|95346.6|95296.6|95333.3|95283.3|69
1648477940000|2022-03-28 14:32:20|95343.2|95293.2|95356.2|95306.2|95358.8|95308.8|95342.9|95292.9|59
1648477950000|2022-03-28 14:32:30|95356.6|95306.6|95340.8|95290.8|95356.6|95306.6|95340.8|95290.8|58
1648477960000|2022-03-28 14:32:40|95343|95293|95359|95309|95359.5|95309.5|95338.2|95288.2|68
1648477970000|2022-03-28 14:32:50|95357.7|95307.7|95369.9|95319.9|95372.1|95322.1|95357.7|95307.7|53
1648477980000|2022-03-28 14:33:00|95369.4|95319.4|95384.5|95334.5|95387.4|95337.4|95369.2|95319.2|63
1648477990000|2022-03-28 14:33:10|95385.3|95335.3|95385.8|95335.8|95388.1|95338.1|95384.5|95334.5|42
1648478000000|2022-03-28 14:33:20|95385.2|95335.2|95376.6|95326.6|95386.3|95336.3|95376.2|95326.2|46
1648478010000|2022-03-28 14:33:30|95378.1|95328.1|95383.7|95333.7|95384|95334|95376.2|95326.2|64
1648478020000|2022-03-28 14:33:40|95382.9|95332.9|95381.7|95331.7|95388.8|95338.8|95380.1|95330.1|59
1648478030000|2022-03-28 14:33:50|95381.2|95331.2|95393.4|95343.4|95393.4|95343.4|95379.3|95329.3|62
1648478040000|2022-03-28 14:34:00|95392.9|95342.9|95392.7|95342.7|95396.4|95346.4|95392.5|95342.5|47
1648478050000|2022-03-28 14:34:10|95392.6|95342.6|95399.9|95349.9|95400.6|95350.6|95392.6|95342.6|46
1648478060000|2022-03-28 14:34:20|95399.7|95349.7|95398.1|95348.1|95401.2|95351.2|95395.7|95345.7|44
1648478070000|2022-03-28 14:34:30|95398|95348|95401.8|95351.8|95403.1|95353.1|95396|95346|53
1648478080000|2022-03-28 14:34:40|95401.1|95351.1|95405.1|95355.1|95406.3|95356.3|95397|95347|49
1648478090000|2022-03-28 14:34:50|95405|95355|95422.9|95372.9|95428.4|95378.4|95405|95355|74
1648478100000|2022-03-28 14:35:00|95422.6|95372.6|95408.5|95358.5|95423.5|95373.5|95407|95357|65
1648478110000|2022-03-28 14:35:10|95407.5|95357.5|95408|95358|95410.6|95360.6|95402.8|95352.8|61
1648478120000|2022-03-28 14:35:20|95408.1|95358.1|95402.7|95352.7|95408.1|95358.1|95401.3|95351.3|47
1648478130000|2022-03-28 14:35:30|95403.2|95353.2|95412.5|95362.5|95416|95366|95403.2|95353.2|55
1648478140000|2022-03-28 14:35:40|95410.2|95360.2|95396.9|95346.9|95410.2|95360.2|95394.9|95344.9|63
1648478150000|2022-03-28 14:35:50|95397.7|95347.7|95409.3|95359.3|95410.1|95360.1|95394.1|95344.1|58
1648478160000|2022-03-28 14:36:00|95409.1|95359.1|95419.7|95369.7|95422.5|95372.5|95409.1|95359.1|57
1648478170000|2022-03-28 14:36:10|95419.1|95369.1|95418.2|95368.2|95420.4|95370.4|95416.1|95366.1|38
1648478180000|2022-03-28 14:36:20|95418.5|95368.5|95406.2|95356.2|95419.7|95369.7|95405.3|95355.3|47
1648478190000|2022-03-28 14:36:30|95405.3|95355.3|95424.6|95374.6|95424.6|95374.6|95405.3|95355.3|57
1648478200000|2022-03-28 14:36:40|95424.4|95374.4|95422.6|95372.6|95424.8|95374.8|95418.7|95368.7|38
1648478210000|2022-03-28 14:36:50|95423.4|95373.4|95425|95375|95427.5|95377.5|95422.8|95372.8|45
1648478220000|2022-03-28 14:37:00|95424.9|95374.9|95426|95376|95427.2|95377.2|95423.2|95373.2|50
1648478230000|2022-03-28 14:37:10|95426.5|95376.5|95421.4|95371.4|95427.4|95377.4|95420|95370|43
1648478240000|2022-03-28 14:37:20|95421.3|95371.3|95419.6|95369.6|95423.9|95373.9|95416.4|95366.4|57
1648478250000|2022-03-28 14:37:30|95420.5|95370.5|95426.1|95376.1|95426.2|95386|95407|95368.6|58
1648478260000|2022-03-28 14:37:40|95425.8|95375.8|95425.8|95375.8|95428.6|95378.6|95423.1|95373.1|50
1648478270000|2022-03-28 14:37:50|95425.2|95375.2|95425|95375|95428.3|95378.3|95424.2|95374.2|56
1648478280000|2022-03-28 14:38:00|95426.4|95376.4|95433.1|95383.1|95437|95387|95425.6|95375.6|78
1648478290000|2022-03-28 14:38:10|95433.2|95383.2|95427.9|95377.9|95434.8|95384.8|95425.6|95375.6|64
1648478300000|2022-03-28 14:38:20|95428.7|95378.7|95425.6|95375.6|95429.3|95379.3|95425.2|95375.2|50
1648478310000|2022-03-28 14:38:30|95426.1|95376.1|95417.1|95367.1|95426.3|95376.3|95416.2|95366.2|61
1648478320000|2022-03-28 14:38:40|95418|95368|95418.7|95368.7|95419.4|95369.4|95415.7|95365.7|46
1648478330000|2022-03-28 14:38:50|95418.9|95368.9|95418.1|95368.1|95418.9|95368.9|95414.9|95364.9|51
1648478340000|2022-03-28 14:39:00|95417.7|95367.7|95413.3|95363.3|95422.6|95372.6|95413.2|95363.2|61
1648478350000|2022-03-28 14:39:10|95412.8|95362.8|95414.2|95364.2|95415.7|95365.7|95410.5|95360.5|59
1648478360000|2022-03-28 14:39:20|95415|95365|95409.6|95359.6|95422.5|95378.7|95403.7|95357.6|67
1648478370000|2022-03-28 14:39:30|95409|95359|95406.5|95356.5|95413.1|95363.1|95404.6|95354.6|52
1648478380000|2022-03-28 14:39:40|95406.4|95356.4|95405.3|95355.3|95407.3|95357.3|95404.3|95354.3|43
1648478390000|2022-03-28 14:39:50|95405.4|95355.4|95403.9|95353.9|95406.9|95356.9|95403.9|95353.9|36
1648478400000|2022-03-28 14:40:00|95404.1|95354.1|95404.6|95354.6|95405.3|95355.3|95402.2|95352.2|38
1648478410000|2022-03-28 14:40:10|95404.8|95354.8|95405.1|95355.1|95407.9|95357.9|95403.4|95353.4|41
1648478420000|2022-03-28 14:40:20|95407|95357|95393.8|95343.8|95407|95357|95392.3|95342.3|55
1648478430000|2022-03-28 14:40:30|95393.6|95343.6|95390.1|95340.1|95395.1|95345.1|95383.2|95333.2|63
1648478440000|2022-03-28 14:40:40|95390.3|95340.3|95383.6|95333.6|95390.3|95340.3|95383.3|95333.3|49
1648478450000|2022-03-28 14:40:50|95382.8|95332.8|95375.9|95325.9|95385.3|95335.3|95370.8|95320.8|69
1648478460000|2022-03-28 14:41:00|95374.2|95324.2|95371.9|95321.9|95379.3|95329.3|95371.5|95321.5|69
1648478470000|2022-03-28 14:41:10|95372.5|95322.5|95367.9|95317.9|95374.8|95324.8|95366.8|95316.8|58
1648478480000|2022-03-28 14:41:20|95368.3|95318.3|95377.4|95327.4|95377.4|95327.4|95366.1|95316.1|53
1648478490000|2022-03-28 14:41:30|95377.6|95327.6|95412.1|95362.1|95415.1|95365.1|95375.5|95325.5|61
1648478500000|2022-03-28 14:41:40|95411|95361|95385.1|95335.1|95411.8|95361.8|95378.1|95328.1|66
1648478510000|2022-03-28 14:41:50|95385.6|95335.6|95388.5|95338.5|95393.7|95343.7|95384.1|95334.1|67
1648478520000|2022-03-28 14:42:00|95388.6|95338.6|95409.6|95359.6|95414.7|95364.7|95388.3|95338.3|68
1648478530000|2022-03-28 14:42:10|95409.3|95359.3|95405.4|95355.4|95409.3|95359.3|95386.7|95336.7|69
1648478540000|2022-03-28 14:42:20|95407.1|95357.1|95397|95347|95407.9|95357.9|95397|95347|61
1648478550000|2022-03-28 14:42:30|95397.9|95347.9|95401|95351|95401|95351|95397.5|95347.5|32
1648478560000|2022-03-28 14:42:40|95400.6|95350.6|95399.9|95349.9|95403.5|95353.5|95398.2|95348.2|43
1648478570000|2022-03-28 14:42:50|95399.2|95349.2|95398.6|95348.6|95400.2|95350.2|95388|95338|52
1648478580000|2022-03-28 14:43:00|95399.1|95349.1|95400|95350|95402.5|95352.5|95396.6|95346.6|59
1648478590000|2022-03-28 14:43:10|95399.3|95349.3|95395.1|95345.1|95400.2|95350.2|95393|95343|47
1648478600000|2022-03-28 14:43:20|95395.4|95345.4|95400.2|95350.2|95400.6|95350.6|95388.9|95338.9|68
1648478610000|2022-03-28 14:43:30|95400.3|95350.3|95420.8|95370.8|95420.8|95370.8|95400.3|95350.3|60
1648478620000|2022-03-28 14:43:40|95420.7|95370.7|95416.6|95366.6|95421.8|95371.8|95414.4|95364.4|60
1648478630000|2022-03-28 14:43:50|95416|95366|95414.5|95364.5|95417.7|95367.7|95411.6|95361.6|55
1648478640000|2022-03-28 14:44:00|95414.7|95364.7|95419.4|95369.4|95420.7|95370.7|95414.7|95364.7|65
1648478650000|2022-03-28 14:44:10|95419.2|95369.2|95427|95377|95429.5|95379.5|95417.3|95367.3|63
1648478660000|2022-03-28 14:44:20|95426.5|95376.5|95427.7|95377.7|95428.1|95378.1|95426|95376|35
1648478670000|2022-03-28 14:44:30|95427.2|95377.2|95424.1|95374.1|95427.2|95377.2|95420.2|95370.2|45
1648478680000|2022-03-28 14:44:40|95423.7|95373.7|95418.9|95368.9|95424.1|95374.1|95418.5|95368.5|57
1648478690000|2022-03-28 14:44:50|95419.3|95369.3|95424.3|95374.3|95427.5|95389.3|95414.3|95367.5|49
1648478700000|2022-03-28 14:45:00|95424.6|95374.6|95416|95366|95425.5|95375.5|95416|95366|54
1648478710000|2022-03-28 14:45:10|95416.2|95366.2|95394.6|95344.6|95417.2|95367.2|95394.6|95344.6|62
1648478720000|2022-03-28 14:45:20|95397.1|95347.1|95375.2|95325.2|95399|95349|95374.7|95324.7|62
1648478730000|2022-03-28 14:45:30|95376.7|95326.7|95363.2|95313.2|95377.2|95327.2|95359.2|95309.2|70
1648478740000|2022-03-28 14:45:40|95363.5|95313.5|95389.6|95339.6|95392.1|95342.1|95363.5|95313.5|65
1648478750000|2022-03-28 14:45:50|95391|95341|95384.2|95334.2|95391|95341|95382.7|95332.7|35
1648478760000|2022-03-28 14:46:00|95384.5|95334.5|95382.8|95332.8|95384.7|95334.7|95362.5|95312.5|62
1648478770000|2022-03-28 14:46:10|95381.9|95331.9|95388.4|95338.4|95389.1|95339.1|95381.6|95331.6|54
1648478780000|2022-03-28 14:46:20|95386.8|95336.8|95387.4|95337.4|95391.4|95355.1|95377.3|95333.7|63
1648478790000|2022-03-28 14:46:30|95387.5|95337.5|95389.1|95339.1|95389.8|95339.8|95387.3|95337.3|48
1648478800000|2022-03-28 14:46:40|95388.3|95338.3|95388.2|95338.2|95391.9|95341.9|95386.7|95336.7|56
1648478810000|2022-03-28 14:46:50|95388.1|95338.1|95405.8|95355.8|95410.4|95361.4|95386.4|95338.1|65
1648478820000|2022-03-28 14:47:00|95404.3|95354.3|95379.3|95329.3|95408|95358|95379.3|95329.3|69
1648478830000|2022-03-28 14:47:10|95383.3|95333.3|95387.1|95337.1|95391.1|95341.1|95379.1|95329.1|62
1648478840000|2022-03-28 14:47:20|95387.3|95337.3|95385.2|95335.2|95396.5|95346.5|95385.2|95335.2|54
1648478850000|2022-03-28 14:47:30|95385.8|95335.8|95391.9|95341.9|95392.7|95342.7|95385.5|95335.5|56
1648478860000|2022-03-28 14:47:40|95392.1|95342.1|95385.3|95335.3|95398.5|95348.5|95383.9|95333.9|61
1648478870000|2022-03-28 14:47:50|95384.5|95334.5|95386.9|95336.9|95386.9|95336.9|95382|95332|51
1648478880000|2022-03-28 14:48:00|95386.7|95336.7|95383.5|95333.5|95389.7|95339.7|95382.7|95332.7|47
1648478890000|2022-03-28 14:48:10|95383.3|95333.3|95376.8|95326.8|95384.1|95338.9|95363.9|95316.7|64
1648478900000|2022-03-28 14:48:20|95380.7|95330.7|95388.2|95338.2|95394.9|95344.9|95380.7|95330.7|60
1648478910000|2022-03-28 14:48:30|95388.1|95338.1|95385.5|95335.5|95392|95342|95378.7|95328.7|54
1648478920000|2022-03-28 14:48:40|95384.9|95334.9|95397.6|95347.6|95399.8|95349.8|95384.9|95334.9|51
1648478930000|2022-03-28 14:48:50|95398.3|95348.3|95402.4|95352.4|95402.4|95352.4|95397.3|95347.3|62
1648478940000|2022-03-28 14:49:00|95403.5|95353.5|95393.4|95343.4|95403.5|95353.5|95391.4|95341.4|52
1648478950000|2022-03-28 14:49:10|95395.1|95345.1|95411.2|95361.2|95421.2|95371.2|95395.1|95345.1|72
1648478960000|2022-03-28 14:49:20|95410.6|95360.6|95417.4|95367.4|95426.3|95376.3|95406.4|95356.4|73
1648478970000|2022-03-28 14:49:30|95416.2|95366.2|95422.3|95372.3|95423.5|95373.5|95414.2|95364.2|63
1648478980000|2022-03-28 14:49:40|95423|95373|95428.6|95378.6|95433.8|95383.8|95422.6|95372.6|58
1648478990000|2022-03-28 14:49:50|95428.1|95378.1|95424.5|95374.5|95433.7|95395.4|95414.6|95374.5|66
1648479000000|2022-03-28 14:50:00|95424.7|95374.7|95413|95363|95425.9|95381.1|95398|95353.9|67
1648479010000|2022-03-28 14:50:10|95412.2|95362.2|95380.6|95355.6|95412.2|95368.8|95380.6|95342.1|70
1648479020000|2022-03-28 14:50:20|95381.1|95356.1|95380.7|95330.7|95399.5|95356.1|95380.5|95330.6|65
1648479030000|2022-03-28 14:50:30|95381.3|95331.3|95385|95335|95387.2|95337.2|95366.1|95316.1|70
1648479040000|2022-03-28 14:50:40|95384.9|95334.9|95399.6|95349.6|95400.2|95350.2|95378.8|95328.8|67
1648479050000|2022-03-28 14:50:50|95399.7|95349.7|95373.9|95323.9|95400.3|95350.3|95371.1|95321.1|67
1648479060000|2022-03-28 14:51:00|95373.3|95323.3|95343.2|95293.2|95376|95326|95340.4|95290.4|74
1648479070000|2022-03-28 14:51:10|95341.4|95291.4|95359.7|95309.7|95363.2|95313.2|95328.8|95278.8|70
1648479080000|2022-03-28 14:51:20|95359.4|95309.4|95362.2|95312.2|95365.7|95315.7|95354.4|95304.4|70
1648479090000|2022-03-28 14:51:30|95358.5|95308.5|95362.4|95312.4|95379.4|95329.4|95352.4|95302.4|65
1648479100000|2022-03-28 14:51:40|95362.2|95312.2|95334|95284|95362.4|95312.4|95321.3|95271.3|65
1648479110000|2022-03-28 14:51:50|95335.7|95285.7|95321|95271|95339.6|95289.6|95318.8|95268.8|65
1648479120000|2022-03-28 14:52:00|95320.7|95270.7|95329.9|95279.9|95329.9|95279.9|95319.6|95269.6|62
1648479130000|2022-03-28 14:52:10|95328.9|95278.9|95310.8|95260.8|95331.5|95281.5|95309.1|95259.1|68
1648479140000|2022-03-28 14:52:20|95313.1|95263.1|95310.1|95260.1|95313.1|95263.1|95306.6|95256.6|51
1648479150000|2022-03-28 14:52:30|95310|95260|95306.9|95256.9|95310|95260|95302.3|95252.3|64
1648479160000|2022-03-28 14:52:40|95306.8|95256.8|95299.8|95249.8|95308.5|95258.5|95295.6|95245.6|69
1648479170000|2022-03-28 14:52:50|95300|95250|95304.3|95254.3|95308.1|95258.1|95297.2|95247.2|64
1648479180000|2022-03-28 14:53:00|95305.6|95255.6|95298.7|95248.7|95312.7|95262.7|95298.6|95248.6|72
1648479190000|2022-03-28 14:53:10|95299.3|95249.3|95307.4|95257.4|95310.9|95260.9|95299.3|95249.3|61
1648479200000|2022-03-28 14:53:20|95306|95256|95307.7|95257.7|95318.2|95268.2|95304.4|95254.4|72
1648479210000|2022-03-28 14:53:30|95308|95258|95301.9|95251.9|95308.5|95258.5|95299.3|95249.3|57
1648479220000|2022-03-28 14:53:40|95301.4|95251.4|95300.4|95250.4|95305|95255|95299.3|95249.3|59
1648479230000|2022-03-28 14:53:50|95299.9|95249.9|95310|95260|95310|95260|95292.6|95242.6|66
1648479240000|2022-03-28 14:54:00|95307.4|95257.4|95311.7|95261.7|95311.9|95261.9|95305.1|95255.1|71
1648479250000|2022-03-28 14:54:10|95311|95261|95326.6|95276.6|95326.6|95276.6|95309.7|95259.7|69
1648479260000|2022-03-28 14:54:20|95327.9|95277.9|95340.1|95290.1|95341|95291|95324.6|95274.6|68
1648479270000|2022-03-28 14:54:30|95339.3|95289.3|95331.4|95281.4|95340.4|95290.4|95331|95281|50
1648479280000|2022-03-28 14:54:40|95331.6|95281.6|95340|95290|95342.1|95292.1|95331.6|95281.6|53
1648479290000|2022-03-28 14:54:50|95340.1|95290.1|95339.7|95289.7|95342.6|95292.6|95338.6|95288.6|53
1648479300000|2022-03-28 14:55:00|95341.5|95291.5|95342.7|95292.7|95346.4|95296.4|95340.3|95290.3|71
1648479310000|2022-03-28 14:55:10|95342.8|95292.8|95333|95283|95347|95297|95329.6|95279.6|74
1648479320000|2022-03-28 14:55:20|95333.7|95283.7|95338.2|95288.2|95338.2|95288.2|95331.3|95281.3|66
1648479330000|2022-03-28 14:55:30|95341.6|95291.6|95345.6|95295.6|95349.7|95299.7|95339.5|95289.5|69
1648479340000|2022-03-28 14:55:40|95344.7|95294.7|95340.5|95290.5|95347|95297|95337.8|95287.8|72
1648479350000|2022-03-28 14:55:50|95339.9|95289.9|95345.9|95295.9|95346.8|95296.8|95338.7|95288.7|62
1648479360000|2022-03-28 14:56:00|95346.8|95296.8|95351|95301|95351|95301|95338.2|95288.2|73
1648479370000|2022-03-28 14:56:10|95350.9|95300.9|95360.3|95310.3|95361.1|95311.1|95348.7|95298.7|63
1648479380000|2022-03-28 14:56:20|95360.6|95310.6|95368|95318|95368|95318|95359|95309|46
1648479390000|2022-03-28 14:56:30|95366.7|95316.7|95357.9|95307.9|95368.8|95318.8|95356.9|95306.9|59
1648479400000|2022-03-28 14:56:40|95357.4|95307.4|95361.7|95311.7|95363.7|95313.7|95354.4|95304.4|69
1648479410000|2022-03-28 14:56:50|95363.9|95313.9|95356.7|95306.7|95365.4|95315.4|95355.2|95305.2|62
1648479420000|2022-03-28 14:57:00|95356.9|95306.9|95345.1|95295.1|95356.9|95313.5|95333.3|95285.1|67
1648479430000|2022-03-28 14:57:10|95345.8|95295.8|95340.6|95290.6|95346.5|95296.5|95337.7|95287.7|65
1648479440000|2022-03-28 14:57:20|95330.2|95305.2|95340.9|95290.9|95343.9|95307|95330.2|95283.9|62
1648479450000|2022-03-28 14:57:30|95341.5|95291.5|95319.9|95269.9|95345.3|95305.5|95316.3|95266.3|74
1648479460000|2022-03-28 14:57:40|95319.5|95269.5|95329.1|95279.1|95330.5|95280.5|95319.5|95269.5|69
1648479470000|2022-03-28 14:57:50|95326.5|95276.5|95331|95281|95332.8|95287.3|95311.6|95272.7|61
1648479480000|2022-03-28 14:58:00|95330.9|95280.9|95312.6|95262.6|95332.6|95284.7|95309.7|95262.6|69
1648479490000|2022-03-28 14:58:10|95309.5|95259.5|95284.8|95259.8|95310.2|95272.3|95284.8|95245|70
1648479500000|2022-03-28 14:58:20|95284.9|95259.9|95275.6|95250.6|95293.5|95260.5|95272.3|95239.7|70
1648479510000|2022-03-28 14:58:30|95276.4|95251.4|95280.8|95255.8|95288.1|95263.1|95272.9|95247.9|68
1648479520000|2022-03-28 14:58:40|95281.7|95256.7|95290.9|95240.9|95293.7|95260.8|95281.3|95240.9|67
1648479530000|2022-03-28 14:58:50|95293|95243|95307.8|95257.8|95308.5|95258.5|95273.4|95238.4|60
1648479540000|2022-03-28 14:59:00|95307.7|95257.7|95317.1|95267.1|95318.4|95282.3|95297.4|95253.7|67
1648479550000|2022-03-28 14:59:10|95316.8|95266.8|95303.7|95278.7|95320.9|95282.2|95302.9|95266.7|51
1648479560000|2022-03-28 14:59:20|95303.8|95278.8|95318.3|95268.3|95322.4|95283.6|95299.2|95265.2|64
1648479570000|2022-03-28 14:59:30|95317.6|95267.6|95293.4|95268.4|95319.5|95282.4|95291.6|95266.6|60
1648479580000|2022-03-28 14:59:40|95293.9|95268.9|95298.8|95273.8|95310.1|95275.7|95292.8|95257.8|57
1648479590000|2022-03-28 14:59:50|95299|95274|95316.2|95266.2|95318.5|95281.6|95297|95257.2|65
1648479600000|2022-03-28 15:00:00|95319.2|95269.2|95329.2|95279.2|95332.4|95282.4|95305.9|95255.9|72
1648479610000|2022-03-28 15:00:10|95329.9|95279.9|95340.7|95290.7|95344.8|95297.5|95322.5|95273.9|69
1648479620000|2022-03-28 15:00:20|95338.3|95288.3|95332.7|95282.7|95338.3|95292.2|95316.1|95275.8|70
1648479630000|2022-03-28 15:00:30|95331.1|95281.1|95307.8|95257.8|95331.1|95282.3|95295.1|95254|67
1648479640000|2022-03-28 15:00:40|95308|95258|95306.3|95256.3|95314|95264|95303.5|95253.5|67
1648479650000|2022-03-28 15:00:50|95306.5|95256.5|95287.6|95237.6|95312.2|95262.2|95287.4|95237.4|65
1648479660000|2022-03-28 15:01:00|95288|95238|95299.9|95249.9|95300.9|95250.9|95286.5|95236.5|63
1648479670000|2022-03-28 15:01:10|95298.1|95248.1|95313.1|95263.1|95313.4|95263.4|95295.2|95245.2|62
1648479680000|2022-03-28 15:01:20|95312.9|95262.9|95354.2|95304.2|95354.2|95304.2|95312.2|95262.2|66
1648479690000|2022-03-28 15:01:30|95354.4|95304.4|95372.8|95322.8|95377.3|95337.3|95353.7|95303.7|71
1648479700000|2022-03-28 15:01:40|95378.5|95328.5|95397.3|95347.3|95405|95355|95375.1|95325.1|74
1648479710000|2022-03-28 15:01:50|95387|95337|95377.4|95327.4|95387|95337|95360.1|95310.1|74
1648479720000|2022-03-28 15:02:00|95376.8|95326.8|95394|95344|95402.6|95352.6|95366.4|95316.4|73
1648479730000|2022-03-28 15:02:10|95393.8|95343.8|95394.1|95344.1|95394.6|95344.6|95384.7|95334.7|66
1648479740000|2022-03-28 15:02:20|95394.6|95344.6|95383|95333|95396.6|95346.6|95381.6|95331.6|68
1648479750000|2022-03-28 15:02:30|95383.4|95333.4|95367.8|95317.8|95384.8|95334.8|95367|95317|70
1648479760000|2022-03-28 15:02:40|95362.9|95312.9|95368.9|95318.9|95370.2|95320.2|95354.5|95304.5|74
1648479770000|2022-03-28 15:02:50|95369.5|95319.5|95401.3|95351.3|95401.3|95351.3|95368.7|95318.7|68
1648479780000|2022-03-28 15:03:00|95407.5|95357.5|95391.1|95341.1|95412.5|95362.5|95375|95325|69
1648479790000|2022-03-28 15:03:10|95391|95341|95363.6|95313.6|95391.6|95341.6|95362.9|95312.9|75
1648479800000|2022-03-28 15:03:20|95363.5|95313.5|95359.6|95309.6|95370.3|95320.3|95351|95301|75
1648479810000|2022-03-28 15:03:30|95359.9|95309.9|95369.2|95319.2|95371.5|95321.5|95355.5|95305.5|71
1648479820000|2022-03-28 15:03:40|95368.2|95318.2|95382.9|95332.9|95386.6|95336.6|95356.1|95306.1|76
1648479830000|2022-03-28 15:03:50|95382.3|95332.3|95369|95319|95382.3|95332.3|95358|95308|73
1648479840000|2022-03-28 15:04:00|95368.9|95318.9|95355.1|95305.1|95372.5|95322.5|95352.2|95302.2|70
1648479850000|2022-03-28 15:04:10|95354.9|95304.9|95355.4|95305.4|95360.6|95310.6|95354.6|95304.6|52
1648479860000|2022-03-28 15:04:20|95355.2|95305.2|95351.1|95301.1|95362.5|95312.5|95350.5|95300.5|55
1648479870000|2022-03-28 15:04:30|95351.6|95301.6|95344.6|95294.6|95354|95304|95343.5|95293.5|55
1648479880000|2022-03-28 15:04:40|95344.3|95294.3|95340.6|95290.6|95351.1|95301.1|95340.4|95290.4|63
1648479890000|2022-03-28 15:04:50|95340.8|95290.8|95306.2|95256.2|95342.2|95292.2|95306.2|95256.2|66
1648479900000|2022-03-28 15:05:00|95305|95255|95319.5|95269.5|95320.5|95270.5|95296|95246|72
1648479910000|2022-03-28 15:05:10|95319.4|95269.4|95305.9|95255.9|95320.7|95270.7|95303.1|95253.1|59
1648479920000|2022-03-28 15:05:20|95305.6|95255.6|95310.6|95260.6|95311.8|95261.8|95305.6|95255.6|62
1648479930000|2022-03-28 15:05:30|95310.7|95260.7|95328.3|95278.3|95330.7|95280.7|95309.5|95259.5|50
1648479940000|2022-03-28 15:05:40|95328|95278|95331.3|95281.3|95333|95283|95321.3|95271.3|63
1648479950000|2022-03-28 15:05:50|95331.7|95281.7|95332.3|95282.3|95332.5|95282.5|95328.6|95278.6|48
1648479960000|2022-03-28 15:06:00|95331.5|95281.5|95327.5|95277.5|95335.6|95285.6|95325.7|95275.7|59
1648479970000|2022-03-28 15:06:10|95330.5|95280.5|95335.1|95285.1|95340.7|95290.7|95327.7|95277.7|55
1648479980000|2022-03-28 15:06:20|95334.9|95284.9|95335.3|95285.3|95337.3|95287.3|95333.2|95283.2|36
1648479990000|2022-03-28 15:06:30|95337.6|95287.6|95331.3|95281.3|95337.9|95287.9|95330.9|95280.9|54
1648480000000|2022-03-28 15:06:40|95331|95281|95330.7|95280.7|95333.9|95283.9|95330.5|95280.5|40
1648480010000|2022-03-28 15:06:50|95330.5|95280.5|95329.2|95279.2|95333.6|95283.6|95328.5|95278.5|38
1648480020000|2022-03-28 15:07:00|95328.9|95278.9|95333.3|95283.3|95334.1|95284.1|95328.9|95278.9|44
1648480030000|2022-03-28 15:07:10|95332.9|95282.9|95333.6|95283.6|95334.1|95284.1|95328.3|95278.3|40
1648480040000|2022-03-28 15:07:20|95333.5|95283.5|95325.6|95275.6|95334.4|95284.4|95324.6|95274.6|64
1648480050000|2022-03-28 15:07:30|95325.1|95275.1|95336.5|95286.5|95336.9|95286.9|95325.1|95275.1|57
1648480060000|2022-03-28 15:07:40|95336.1|95286.1|95335.9|95285.9|95339.5|95289.5|95333.9|95283.9|62
1648480070000|2022-03-28 15:07:50|95335.2|95285.2|95330.4|95280.4|95338.5|95288.5|95328.7|95278.7|64
1648480080000|2022-03-28 15:08:00|95331.6|95281.6|95332.8|95282.8|95333.5|95283.5|95330|95280|48
1648480090000|2022-03-28 15:08:10|95333.1|95283.1|95329.1|95279.1|95333.3|95283.3|95324.9|95274.9|58
1648480100000|2022-03-28 15:08:20|95329|95279|95325|95275|95329.5|95279.5|95319.6|95269.6|50
1648480110000|2022-03-28 15:08:30|95325.2|95275.2|95338.8|95288.8|95340.5|95290.5|95323.4|95273.4|55
1648480120000|2022-03-28 15:08:40|95339.2|95289.2|95339.2|95289.2|95340.4|95290.4|95338.4|95288.4|38
1648480130000|2022-03-28 15:08:50|95338.9|95288.9|95334.2|95284.2|95338.9|95288.9|95333.3|95283.3|59
1648480140000|2022-03-28 15:09:00|95334.3|95284.3|95338|95288|95339.5|95289.5|95334.3|95284.3|43
1648480150000|2022-03-28 15:09:10|95340|95290|95333.2|95283.2|95340|95290|95332.9|95282.9|44
1648480160000|2022-03-28 15:09:20|95333.3|95283.3|95335.7|95285.7|95336.5|95286.5|95333.3|95283.3|43
1648480170000|2022-03-28 15:09:30|95336|95286|95333.6|95283.6|95336.6|95286.6|95332.7|95282.7|38
1648480180000|2022-03-28 15:09:40|95333.9|95283.9|95334.7|95284.7|95334.7|95284.7|95332.5|95282.5|36
1648480190000|2022-03-28 15:09:50|95334.1|95284.1|95339.4|95289.4|95339.4|95289.4|95332.9|95282.9|49
1648480200000|2022-03-28 15:10:00|95339.2|95289.2|95351.8|95301.8|95351.9|95301.9|95338.5|95288.5|51
1648480210000|2022-03-28 15:10:10|95350.7|95300.7|95365.3|95315.3|95368|95332.5|95349.2|95299.2|69
1648480220000|2022-03-28 15:10:20|95366.8|95316.8|95357|95307|95379.6|95329.6|95354|95304|72
1648480230000|2022-03-28 15:10:30|95356.7|95306.7|95358.7|95308.7|95373.8|95323.8|95346.3|95296.3|68
1648480240000|2022-03-28 15:10:40|95358.2|95308.2|95356.8|95306.8|95358.5|95308.5|95351.7|95301.7|42
1648480250000|2022-03-28 15:10:50|95356.4|95306.4|95364.3|95314.3|95364.3|95314.3|95355.6|95305.6|37
1648480260000|2022-03-28 15:11:00|95370.3|95320.3|95358.5|95308.5|95377|95327|95340.9|95290.9|71
1648480270000|2022-03-28 15:11:10|95354.7|95304.7|95338.4|95288.4|95354.7|95304.7|95335.2|95285.2|63
1648480280000|2022-03-28 15:11:20|95338.3|95288.3|95325.7|95275.7|95338.3|95288.3|95319.7|95269.7|64
1648480290000|2022-03-28 15:11:30|95325.8|95275.8|95323.6|95273.6|95326.2|95276.2|95321.6|95271.6|44
1648480300000|2022-03-28 15:11:40|95323.4|95273.4|95329.2|95279.2|95329.2|95279.2|95323.3|95273.3|35
1648480310000|2022-03-28 15:11:50|95328.7|95278.7|95326.7|95276.7|95328.8|95278.8|95323.7|95273.7|41
1648480320000|2022-03-28 15:12:00|95324.4|95274.4|95328|95278|95328.2|95278.2|95324.3|95274.3|47
1648480330000|2022-03-28 15:12:10|95327.8|95277.8|95320.2|95270.2|95330.1|95280.1|95320.1|95270.1|59
1648480340000|2022-03-28 15:12:20|95320.8|95270.8|95333|95283|95333.2|95283.2|95319.5|95269.5|70
1648480350000|2022-03-28 15:12:30|95332.1|95282.1|95331.1|95281.1|95334.8|95284.8|95326.7|95276.7|61
1648480360000|2022-03-28 15:12:40|95331.8|95281.8|95329.3|95279.3|95334.6|95284.6|95329.3|95279.3|57
1648480370000|2022-03-28 15:12:50|95329.2|95279.2|95319.1|95269.1|95329.5|95279.5|95314.8|95264.8|57
1648480380000|2022-03-28 15:13:00|95319.2|95269.2|95314.3|95264.3|95319.3|95269.3|95313.7|95263.7|59
1648480390000|2022-03-28 15:13:10|95315.4|95265.4|95309.4|95259.4|95316.7|95266.7|95308.6|95258.6|66
1648480400000|2022-03-28 15:13:20|95309.8|95259.8|95312.3|95262.3|95312.6|95262.6|95307.9|95257.9|35
1648480410000|2022-03-28 15:13:30|95311.4|95261.4|95309.9|95259.9|95311.4|95261.4|95308.9|95258.9|25
1648480420000|2022-03-28 15:13:40|95309.7|95259.7|95308.1|95258.1|95309.9|95259.9|95306.2|95256.2|29
1648480430000|2022-03-28 15:13:50|95307.5|95257.5|95302.8|95252.8|95309|95259|95302.5|95252.5|25
1648480440000|2022-03-28 15:14:00|95303|95253|95298.1|95248.1|95303.7|95253.7|95292.7|95242.7|61
1648480450000|2022-03-28 15:14:10|95294.8|95244.8|95299.5|95249.5|95299.5|95249.5|95292.8|95242.8|54
1648480460000|2022-03-28 15:14:20|95299.6|95249.6|95304.1|95254.1|95310.7|95260.7|95296.7|95246.7|58
1648480470000|2022-03-28 15:14:30|95304.8|95254.8|95306|95256|95308.5|95258.5|95302.7|95252.7|42
1648480480000|2022-03-28 15:14:40|95306.8|95256.8|95301|95251|95308.5|95258.5|95300.4|95250.4|52
1648480490000|2022-03-28 15:14:50|95300.7|95250.7|95301.1|95251.1|95302.1|95252.1|95298.1|95248.1|46
1648480500000|2022-03-28 15:15:00|95304|95254|95305.2|95255.2|95308.1|95258.1|95301.4|95251.4|70
1648480510000|2022-03-28 15:15:10|95305.1|95255.1|95299.7|95249.7|95306.9|95256.9|95298.3|95248.3|55
1648480520000|2022-03-28 15:15:20|95300.2|95250.2|95297.4|95247.4|95301|95251|95297.2|95247.2|46
1648480530000|2022-03-28 15:15:30|95297.3|95247.3|95296.4|95246.4|95298.1|95248.1|95295|95245|49
1648480540000|2022-03-28 15:15:40|95296.6|95246.6|95291.6|95241.6|95296.9|95246.9|95290.1|95240.1|50
1648480550000|2022-03-28 15:15:50|95291|95241|95303.2|95253.2|95303.4|95253.4|95288.8|95238.8|65
1648480560000|2022-03-28 15:16:00|95303.1|95253.1|95300.6|95250.6|95303.7|95253.7|95299.7|95249.7|57
1648480570000|2022-03-28 15:16:10|95300.7|95250.7|95292.4|95242.4|95302.2|95252.2|95292.1|95242.1|51
1648480580000|2022-03-28 15:16:20|95292.7|95242.7|95293.5|95243.5|95293.5|95243.5|95288.6|95238.6|55
1648480590000|2022-03-28 15:16:30|95291.4|95241.4|95291.7|95241.7|95295.8|95245.8|95287.4|95237.4|68
1648480600000|2022-03-28 15:16:40|95291.9|95241.9|95286.7|95236.7|95292.7|95242.7|95282.2|95232.2|55
1648480610000|2022-03-28 15:16:50|95285.5|95235.5|95288.9|95238.9|95292.2|95242.2|95282.1|95232.1|60
1648480620000|2022-03-28 15:17:00|95290.4|95240.4|95291.2|95241.2|95292.8|95242.8|95286.2|95236.2|68
1648480630000|2022-03-28 15:17:10|95290.7|95240.7|95289.6|95239.6|95292.6|95242.6|95284.8|95234.8|62
1648480640000|2022-03-28 15:17:20|95289.2|95239.2|95283|95233|95290|95240|95282.2|95232.2|46
1648480650000|2022-03-28 15:17:30|95282.4|95232.4|95275.8|95225.8|95285.1|95235.1|95274.6|95224.6|43
1648480660000|2022-03-28 15:17:40|95275.3|95225.3|95260.8|95210.8|95275.3|95225.3|95259.1|95209.1|57
1648480670000|2022-03-28 15:17:50|95260.6|95210.6|95258.5|95208.5|95261.6|95211.6|95256.1|95206.1|48
1648480680000|2022-03-28 15:18:00|95258.6|95208.6|95255.2|95205.2|95259.9|95209.9|95254.7|95204.7|47
1648480690000|2022-03-28 15:18:10|95255.1|95205.1|95256.3|95206.3|95258|95208|95254.5|95204.5|45
1648480700000|2022-03-28 15:18:20|95256.4|95206.4|95260.1|95210.1|95262.4|95212.4|95256|95206|44
1648480710000|2022-03-28 15:18:30|95259.9|95209.9|95252.5|95202.5|95260.1|95210.1|95252.2|95202.2|36
1648480720000|2022-03-28 15:18:40|95253.2|95203.2|95255.5|95205.5|95261.5|95211.5|95251.6|95201.6|38
1648480730000|2022-03-28 15:18:50|95253.9|95203.9|95217.4|95167.4|95257.5|95207.5|95217.1|95167.1|61
1648480740000|2022-03-28 15:19:00|95215.7|95165.7|95236.3|95186.3|95241.5|95191.5|95209.5|95159.5|68
1648480750000|2022-03-28 15:19:10|95235.9|95185.9|95230|95180|95236.3|95186.3|95224.4|95174.4|59
1648480760000|2022-03-28 15:19:20|95232.3|95182.3|95241.4|95191.4|95241.9|95191.9|95232.3|95182.3|53
1648480770000|2022-03-28 15:19:30|95241.9|95191.9|95234.2|95184.2|95241.9|95191.9|95229.3|95179.3|54
1648480780000|2022-03-28 15:19:40|95234.1|95184.1|95233.6|95183.6|95236|95186|95231.6|95181.6|35
1648480790000|2022-03-28 15:19:50|95233.5|95183.5|95232.6|95182.6|95234.5|95184.5|95226.7|95176.7|50
1648480800000|2022-03-28 15:20:00|95232.3|95182.3|95235|95185|95238.6|95188.6|95231.6|95181.6|49
1648480810000|2022-03-28 15:20:10|95238.4|95188.4|95242.2|95192.2|95242.8|95192.8|95234.4|95184.4|56
1648480820000|2022-03-28 15:20:20|95241.6|95191.6|95239.5|95189.5|95245.1|95195.1|95238.1|95188.1|51
1648480830000|2022-03-28 15:20:30|95241.6|95191.6|95234.3|95184.3|95241.6|95191.6|95228.2|95178.2|44
1648480840000|2022-03-28 15:20:40|95237.7|95187.7|95246.2|95196.2|95248.3|95198.3|95233|95183|64
1648480850000|2022-03-28 15:20:50|95245.6|95195.6|95245.6|95195.6|95253.6|95203.6|95244.9|95194.9|42
1648480860000|2022-03-28 15:21:00|95245.5|95195.5|95244.9|95194.9|95247.1|95197.1|95244.3|95194.3|39
1648480870000|2022-03-28 15:21:10|95245|95195|95238.2|95188.2|95245.2|95203.9|95226.4|95187.2|48
1648480880000|2022-03-28 15:21:20|95239|95189|95223.7|95198.7|95239.5|95200.3|95223.6|95184.5|34
1648480890000|2022-03-28 15:21:30|95223|95198|95235.6|95185.6|95237.6|95207.8|95222|95182.3|40
1648480900000|2022-03-28 15:21:40|95235|95185|95224.3|95174.3|95235.7|95200.8|95221.7|95174.3|47
1648480910000|2022-03-28 15:21:50|95224.1|95174.1|95241|95191|95242.2|95192.2|95224|95174|51
1648480920000|2022-03-28 15:22:00|95242.2|95192.2|95227.4|95202.4|95243.1|95202.5|95226.9|95184.6|57
1648480930000|2022-03-28 15:22:10|95227|95202|95229.1|95179.1|95241.7|95203.5|95222.6|95177.1|59
1648480940000|2022-03-28 15:22:20|95229|95179|95217.6|95167.6|95229.5|95179.5|95217.6|95167.6|43
1648480950000|2022-03-28 15:22:30|95219.1|95169.1|95220|95170|95222.8|95172.8|95219.1|95169.1|38
1648480960000|2022-03-28 15:22:40|95220.4|95170.4|95213.1|95163.1|95224|95174|95211.8|95161.8|53
1648480970000|2022-03-28 15:22:50|95211.9|95161.9|95199.6|95149.6|95211.9|95161.9|95196.9|95146.9|58
1648480980000|2022-03-28 15:23:00|95198.7|95148.7|95197.1|95147.1|95201.2|95151.2|95193.2|95143.2|65
1648480990000|2022-03-28 15:23:10|95196.8|95146.8|95200.3|95150.3|95208.4|95158.4|95196.8|95146.8|67
1648481000000|2022-03-28 15:23:20|95200.1|95150.1|95199|95149|95205.2|95155.2|95198.4|95148.4|57
1648481010000|2022-03-28 15:23:30|95198.9|95148.9|95199.5|95149.5|95205.8|95155.8|95198|95148|61
1648481020000|2022-03-28 15:23:40|95199.9|95149.9|95204.2|95154.2|95220.3|95170.3|95193.1|95149.1|65
1648481030000|2022-03-28 15:23:50|95206.8|95156.8|95200.8|95150.8|95207.7|95157.7|95197.9|95147.9|58
1648481040000|2022-03-28 15:24:00|95201.3|95151.3|95200|95150|95201.8|95151.8|95196.6|95146.6|60
1648481050000|2022-03-28 15:24:10|95199.2|95149.2|95199.3|95149.3|95201.4|95151.4|95199.2|95149.2|33
1648481060000|2022-03-28 15:24:20|95198.3|95148.3|95180.9|95130.9|95198.3|95148.6|95173.6|95126.9|43
1648481070000|2022-03-28 15:24:30|95181|95131|95175.6|95125.6|95181|95131|95169.6|95119.6|51
1648481080000|2022-03-28 15:24:40|95176.6|95126.6|95182.5|95132.5|95182.5|95132.5|95175.2|95125.2|52
1648481090000|2022-03-28 15:24:50|95182.2|95132.2|95185.5|95135.5|95187.5|95137.5|95182.2|95132.2|49
1648481100000|2022-03-28 15:25:00|95185.6|95135.6|95182.3|95132.3|95185.6|95135.6|95181.9|95131.9|39
1648481110000|2022-03-28 15:25:10|95182.1|95132.1|95179.9|95129.9|95183.8|95133.8|95179.9|95129.9|43
1648481120000|2022-03-28 15:25:20|95180|95130|95164.5|95114.5|95181.6|95131.6|95162.8|95112.8|50
1648481130000|2022-03-28 15:25:30|95164.1|95114.1|95170.8|95120.8|95170.8|95120.8|95164.1|95114.1|48
1648481140000|2022-03-28 15:25:40|95170.4|95120.4|95170.7|95120.7|95173.5|95123.5|95168.5|95118.5|59
1648481150000|2022-03-28 15:25:50|95171.9|95121.9|95179.9|95129.9|95187.3|95137.3|95171.3|95121.3|61
1648481160000|2022-03-28 15:26:00|95180.6|95130.6|95186|95136|95189.8|95139.8|95180.6|95130.6|52
1648481170000|2022-03-28 15:26:10|95185.9|95135.9|95185.5|95135.5|95192.9|95142.9|95185.5|95135.5|52
1648481180000|2022-03-28 15:26:20|95185.3|95135.3|95179.2|95129.2|95187.5|95137.5|95179.2|95129.2|45
1648481190000|2022-03-28 15:26:30|95179.5|95129.5|95173|95123|95180.8|95130.8|95169.3|95119.3|52
1648481200000|2022-03-28 15:26:40|95173.5|95123.5|95175.4|95125.4|95177.6|95127.6|95173.5|95123.5|35
1648481210000|2022-03-28 15:26:50|95175.3|95125.3|95173.7|95123.7|95178.7|95128.7|95171|95121|52
1648481220000|2022-03-28 15:27:00|95173|95123|95172.5|95122.5|95176.1|95126.1|95172.5|95122.5|48
1648481230000|2022-03-28 15:27:10|95172.6|95122.6|95176.9|95126.9|95176.9|95126.9|95171.1|95121.1|42
1648481240000|2022-03-28 15:27:20|95179.4|95129.4|95187.7|95137.7|95188.3|95138.3|95178|95128|54
1648481250000|2022-03-28 15:27:30|95187.6|95137.6|95190.6|95140.6|95193.4|95143.4|95187.6|95137.6|43
1648481260000|2022-03-28 15:27:40|95190.5|95140.5|95186.1|95136.1|95194.6|95144.6|95181.3|95131.3|53
1648481270000|2022-03-28 15:27:50|95187.1|95137.1|95190.3|95140.3|95190.6|95140.6|95185.8|95135.8|42
1648481280000|2022-03-28 15:28:00|95190.2|95140.2|95189.6|95139.6|95194.5|95144.5|95189.4|95139.4|41
1648481290000|2022-03-28 15:28:10|95190.7|95140.7|95194.2|95144.2|95196.4|95146.4|95189.4|95139.4|50
1648481300000|2022-03-28 15:28:20|95193.8|95143.8|95195.8|95145.8|95197.9|95147.9|95193.5|95143.5|45
1648481310000|2022-03-28 15:28:30|95196.1|95146.1|95197|95147|95197.8|95147.8|95193.3|95143.3|40
1648481320000|2022-03-28 15:28:40|95197.1|95147.1|95195.3|95145.3|95197.1|95147.1|95191.4|95141.4|48
1648481330000|2022-03-28 15:28:50|95197.7|95147.7|95197.9|95147.9|95198.2|95148.2|95196.1|95146.1|30
1648481340000|2022-03-28 15:29:00|95197.3|95147.3|95199.5|95149.5|95199.6|95149.6|95196.9|95146.9|35
1648481350000|2022-03-28 15:29:10|95200|95150|95197.7|95147.7|95200|95150|95197.1|95147.1|33
1648481360000|2022-03-28 15:29:20|95197.8|95147.8|95197.6|95147.6|95200.2|95150.2|95192.1|95142.1|52
1648481370000|2022-03-28 15:29:30|95196.7|95146.7|95198|95148|95199.3|95149.3|95194.1|95144.1|42
1648481380000|2022-03-28 15:29:40|95197.8|95147.8|95207.9|95157.9|95208.2|95158.2|95194.1|95144.1|58
1648481390000|2022-03-28 15:29:50|95205|95155|95205.1|95155.1|95209.4|95159.4|95204.3|95154.3|54
1648481400000|2022-03-28 15:30:00|95204.6|95154.6|95225.6|95175.6|95225.6|95175.6|95203.2|95153.2|62
1648481410000|2022-03-28 15:30:10|95225.9|95175.9|95218.6|95168.6|95227.6|95177.6|95217.1|95167.1|35
1648481420000|2022-03-28 15:30:20|95218.9|95168.9|95232.9|95182.9|95234.4|95184.4|95218.9|95168.9|50
1648481430000|2022-03-28 15:30:30|95233.2|95183.2|95234.6|95184.6|95236.7|95186.7|95232.2|95182.2|42
1648481440000|2022-03-28 15:30:40|95233.9|95183.9|95232.6|95182.6|95235|95185|95231.2|95181.2|37
1648481450000|2022-03-28 15:30:50|95232.5|95182.5|95230.5|95180.5|95232.8|95182.8|95230.3|95180.3|26
1648481460000|2022-03-28 15:31:00|95232.2|95182.2|95230.3|95180.3|95232.3|95182.3|95224|95174|47
1648481470000|2022-03-28 15:31:10|95229.7|95179.7|95231.7|95181.7|95232.3|95182.3|95229.4|95179.4|29
1648481480000|2022-03-28 15:31:20|95231.1|95181.1|95227.3|95177.3|95231.7|95181.7|95226.7|95176.7|34
1648481490000|2022-03-28 15:31:30|95230.3|95180.3|95231.3|95181.3|95234|95184|95227.1|95177.1|41
1648481500000|2022-03-28 15:31:40|95231.1|95181.1|95228.9|95178.9|95234.2|95184.2|95228.8|95178.8|38
1648481510000|2022-03-28 15:31:50|95229.1|95179.1|95232.7|95182.7|95233.4|95183.4|95228.9|95178.9|41
1648481520000|2022-03-28 15:32:00|95232.5|95182.5|95243.1|95193.1|95246.1|95196.1|95232.5|95182.5|62
1648481530000|2022-03-28 15:32:10|95243|95193|95244.6|95194.6|95246.7|95196.7|95242.4|95192.4|53
1648481540000|2022-03-28 15:32:20|95245|95195|95243.1|95193.1|95245.6|95195.6|95239.9|95189.9|48
1648481550000|2022-03-28 15:32:30|95243|95193|95262.1|95212.1|95263.5|95213.5|95241.7|95191.7|51
1648481560000|2022-03-28 15:32:40|95262|95212|95268.5|95218.5|95268.6|95218.6|95259.5|95209.5|36
1648481570000|2022-03-28 15:32:50|95269.2|95219.2|95272.4|95222.4|95273|95223|95268.8|95218.8|31
1648481580000|2022-03-28 15:33:00|95272.9|95222.9|95264.7|95214.7|95273.2|95223.2|95263|95213|40
1648481590000|2022-03-28 15:33:10|95266.4|95216.4|95264.6|95214.6|95267|95217|95263.3|95213.3|49
1648481600000|2022-03-28 15:33:20|95265.3|95215.3|95269.2|95219.2|95269.2|95219.2|95265.1|95215.1|43
1648481610000|2022-03-28 15:33:30|95269|95219|95267.7|95217.7|95271.8|95221.8|95267.7|95217.7|51
1648481620000|2022-03-28 15:33:40|95267.6|95217.6|95270|95220|95272.4|95222.4|95267.6|95217.6|63
1648481630000|2022-03-28 15:33:50|95270.1|95220.1|95270.5|95220.5|95272.7|95222.7|95268.2|95218.2|54
1648481640000|2022-03-28 15:34:00|95272|95222|95270.8|95220.8|95272.5|95222.5|95265.5|95215.5|63
1648481650000|2022-03-28 15:34:10|95268.5|95218.5|95271.6|95221.6|95271.6|95221.6|95263.8|95213.8|64
1648481660000|2022-03-28 15:34:20|95271.8|95221.8|95271.4|95221.4|95272.1|95222.1|95267.6|95217.6|44
1648481670000|2022-03-28 15:34:30|95271.2|95221.2|95266.7|95216.7|95272.4|95222.4|95264.3|95214.3|59
1648481680000|2022-03-28 15:34:40|95265.2|95215.2|95268.6|95218.6|95269.3|95219.3|95264.5|95214.5|43
1648481690000|2022-03-28 15:34:50|95268|95218|95272.8|95222.8|95275.2|95225.2|95266.2|95216.2|40
1648481700000|2022-03-28 15:35:00|95273.5|95223.5|95271.4|95221.4|95275.3|95225.3|95268.4|95218.4|69
1648481710000|2022-03-28 15:35:10|95270.8|95220.8|95272.9|95222.9|95275.6|95225.6|95268.8|95218.8|69
1648481720000|2022-03-28 15:35:20|95272.7|95222.7|95275.2|95225.2|95277.1|95227.1|95272|95222|54
1648481730000|2022-03-28 15:35:30|95274.8|95224.8|95271.8|95221.8|95278.8|95228.8|95270.1|95220.1|67
1648481740000|2022-03-28 15:35:40|95272.4|95222.4|95272|95222|95274.7|95224.7|95266.5|95216.5|56
1648481750000|2022-03-28 15:35:50|95271.5|95221.5|95305.6|95255.6|95305.7|95255.7|95269.8|95219.8|60
1648481760000|2022-03-28 15:36:00|95305.9|95255.9|95302.8|95252.8|95313.3|95263.3|95302|95252|68
1648481770000|2022-03-28 15:36:10|95302.6|95252.6|95303.3|95253.3|95305.6|95255.6|95299.4|95249.4|55
1648481780000|2022-03-28 15:36:20|95303.1|95253.1|95303.9|95253.9|95306.8|95256.8|95302.8|95252.8|40
1648481790000|2022-03-28 15:36:30|95303.6|95253.6|95306.1|95256.1|95307.1|95257.1|95303.4|95253.4|47
1648481800000|2022-03-28 15:36:40|95306|95256|95295.4|95245.4|95312.5|95262.5|95295.4|95245.4|53
1648481810000|2022-03-28 15:36:50|95295.8|95245.8|95293.8|95243.8|95298.5|95248.5|95293|95243|49
1648481820000|2022-03-28 15:37:00|95293.9|95243.9|95299.2|95249.2|95300.5|95250.5|95293.7|95243.7|51
1648481830000|2022-03-28 15:37:10|95298.8|95248.8|95317|95267|95319.2|95269.2|95298.8|95248.8|56
1648481840000|2022-03-28 15:37:20|95318.5|95268.5|95318.5|95268.5|95319.5|95269.5|95315.7|95265.7|59
1648481850000|2022-03-28 15:37:30|95318.3|95268.3|95316.4|95266.4|95321.5|95271.5|95315.4|95265.4|44
1648481860000|2022-03-28 15:37:40|95318|95268|95314.7|95264.7|95318.6|95268.6|95313.3|95263.3|47
1648481870000|2022-03-28 15:37:50|95314.6|95264.6|95308.9|95258.9|95316.3|95266.3|95306.8|95256.8|45
1648481880000|2022-03-28 15:38:00|95309.5|95259.5|95310.9|95260.9|95311|95261|95307.9|95257.9|32
1648481890000|2022-03-28 15:38:10|95310.7|95260.7|95307.2|95257.2|95313.1|95263.1|95306.4|95256.4|45
1648481900000|2022-03-28 15:38:20|95307.6|95257.6|95308.3|95258.3|95308.7|95258.7|95303.2|95253.2|51
1648481910000|2022-03-28 15:38:30|95308.6|95258.6|95308.7|95258.7|95308.8|95258.8|95306.1|95256.1|44
1648481920000|2022-03-28 15:38:40|95308.6|95258.6|95306.6|95256.6|95309.7|95259.7|95304.3|95254.3|36
1648481930000|2022-03-28 15:38:50|95306.7|95256.7|95297.5|95247.5|95306.7|95256.7|95297.2|95247.2|48
1648481940000|2022-03-28 15:39:00|95295.8|95245.8|95292.4|95242.4|95297.3|95247.3|95290.9|95240.9|54
1648481950000|2022-03-28 15:39:10|95292.8|95242.8|95293.1|95243.1|95297.3|95247.3|95292.5|95242.5|37
1648481960000|2022-03-28 15:39:20|95293.4|95243.4|95294.8|95244.8|95295|95245|95293.4|95243.4|27
1648481970000|2022-03-28 15:39:30|95294.9|95244.9|95286.6|95236.6|95296.8|95246.8|95286.6|95236.6|57
1648481980000|2022-03-28 15:39:40|95287.5|95237.5|95284|95234|95287.5|95237.5|95281.2|95231.2|56
1648481990000|2022-03-28 15:39:50|95283.8|95233.8|95278.5|95228.5|95283.9|95233.9|95276.6|95226.6|54
1648482000000|2022-03-28 15:40:00|95278.6|95228.6|95274.9|95224.9|95279.4|95229.4|95272.4|95222.4|55
1648482010000|2022-03-28 15:40:10|95274.8|95224.8|95269.5|95219.5|95275.8|95225.8|95268.6|95218.6|59
1648482020000|2022-03-28 15:40:20|95267.1|95217.1|95262.3|95212.3|95267.4|95217.4|95261.2|95211.2|51
1648482030000|2022-03-28 15:40:30|95262.4|95212.4|95260.1|95210.1|95264.5|95214.5|95259|95209|41
1648482040000|2022-03-28 15:40:40|95259.9|95209.9|95252.9|95202.9|95260.4|95210.4|95252.3|95202.3|54
1648482050000|2022-03-28 15:40:50|95253.1|95203.1|95250.7|95200.7|95253.1|95203.1|95246.6|95196.6|55
1648482060000|2022-03-28 15:41:00|95250.3|95200.3|95247.4|95197.4|95251|95201|95246.2|95196.2|46
1648482070000|2022-03-28 15:41:10|95246.8|95196.8|95248.8|95198.8|95250.6|95200.6|95246.1|95196.1|35
1648482080000|2022-03-28 15:41:20|95249.5|95199.5|95240.8|95190.8|95250.6|95200.6|95237.7|95187.7|48
1648482090000|2022-03-28 15:41:30|95241|95191|95236.1|95186.1|95242.4|95192.4|95233.3|95183.3|47
1648482100000|2022-03-28 15:41:40|95236.7|95186.7|95242.7|95192.7|95244.4|95194.4|95230.5|95180.5|58
1648482110000|2022-03-28 15:41:50|95240.9|95190.9|95234.8|95184.8|95249.3|95199.3|95232|95182|56
1648482120000|2022-03-28 15:42:00|95234.1|95184.1|95234.8|95184.8|95237.2|95187.2|95224.4|95174.4|71
1648482130000|2022-03-28 15:42:10|95232.7|95182.7|95231.9|95181.9|95236.4|95186.4|95230.8|95180.8|43
1648482140000|2022-03-28 15:42:20|95230.1|95180.1|95211.6|95161.6|95230.1|95180.1|95211.1|95161.1|71
1648482150000|2022-03-28 15:42:30|95212.5|95162.5|95213.1|95163.1|95221.7|95171.7|95211|95161|69
1648482160000|2022-03-28 15:42:40|95213.5|95163.5|95207.6|95157.6|95221.4|95171.4|95207.6|95157.6|67
1648482170000|2022-03-28 15:42:50|95206.7|95156.7|95211.6|95161.6|95217.3|95167.3|95203.6|95153.6|75
1648482180000|2022-03-28 15:43:00|95210.5|95160.5|95210.2|95160.2|95212.4|95162.4|95208.2|95158.2|56
1648482190000|2022-03-28 15:43:10|95210|95160|95197.8|95147.8|95212.7|95162.7|95196.5|95146.5|65
1648482200000|2022-03-28 15:43:20|95197.4|95147.4|95208.8|95158.8|95209.8|95159.8|95195.1|95145.1|50
1648482210000|2022-03-28 15:43:30|95209.3|95159.3|95209.8|95159.8|95212.6|95162.6|95204|95154|51
1648482220000|2022-03-28 15:43:40|95210.2|95160.2|95208.5|95158.5|95210.5|95160.5|95203.9|95153.9|64
1648482230000|2022-03-28 15:43:50|95210.7|95160.7|95205.1|95155.1|95211.4|95161.4|95204.9|95154.9|44
1648482240000|2022-03-28 15:44:00|95207.3|95157.3|95198.1|95148.1|95211.1|95161.1|95195.6|95145.6|77
1648482250000|2022-03-28 15:44:10|95199.1|95149.1|95204.8|95154.8|95208.8|95158.8|95199.1|95149.1|67
1648482260000|2022-03-28 15:44:20|95204.4|95154.4|95205.2|95155.2|95207.6|95157.6|95202.4|95152.4|48
1648482270000|2022-03-28 15:44:30|95205.1|95155.1|95211.5|95161.5|95211.5|95161.5|95197.7|95147.7|50
1648482280000|2022-03-28 15:44:40|95209.3|95159.3|95201.6|95151.6|95209.3|95159.3|95192.8|95142.8|71
1648482290000|2022-03-28 15:44:50|95201.3|95151.3|95200.7|95150.7|95204.1|95154.1|95197.4|95147.4|56
1648482300000|2022-03-28 15:45:00|95200.6|95150.6|95201.8|95151.8|95202.2|95152.2|95193.2|95143.2|68
1648482310000|2022-03-28 15:45:10|95201.5|95151.5|95202.4|95152.4|95207.2|95157.2|95200.9|95150.9|57
1648482320000|2022-03-28 15:45:20|95204.3|95154.3|95196.8|95146.8|95206.6|95156.6|95195.2|95145.2|62
1648482330000|2022-03-28 15:45:30|95196.9|95146.9|95202.7|95152.7|95208.9|95158.9|95194.7|95144.7|69
1648482340000|2022-03-28 15:45:40|95202.5|95152.5|95194.5|95144.5|95205.4|95155.4|95193.7|95143.7|53
1648482350000|2022-03-28 15:45:50|95195.8|95145.8|95191.6|95141.6|95205|95155|95191.6|95141.6|59
1648482360000|2022-03-28 15:46:00|95191.7|95141.7|95201.3|95151.3|95202|95152|95189.4|95139.4|56
1648482370000|2022-03-28 15:46:10|95201.4|95151.4|95200.5|95150.5|95203.9|95153.9|95199.4|95149.4|43
1648482380000|2022-03-28 15:46:20|95200.8|95150.8|95205.7|95155.7|95212.9|95162.9|95200.2|95150.2|46
1648482390000|2022-03-28 15:46:30|95205.6|95155.6|95214.7|95164.7|95216.9|95166.9|95204.6|95154.6|45
1648482400000|2022-03-28 15:46:40|95215.4|95165.4|95211.5|95161.5|95215.4|95165.4|95201.1|95151.1|54
1648482410000|2022-03-28 15:46:50|95211.3|95161.3|95207.4|95157.4|95219.7|95169.7|95202.9|95152.9|58
1648482420000|2022-03-28 15:47:00|95209.2|95159.2|95209|95159|95217.9|95167.9|95201.6|95151.6|64
1648482430000|2022-03-28 15:47:10|95208.9|95158.9|95215.6|95165.6|95219.9|95169.9|95203.4|95153.4|30
1648482440000|2022-03-28 15:47:20|95214.9|95164.9|95215.5|95165.5|95218.9|95168.9|95213.9|95163.9|46
1648482450000|2022-03-28 15:47:30|95215.4|95165.4|95214.7|95164.7|95217.4|95167.4|95203.8|95153.8|56
1648482460000|2022-03-28 15:47:40|95214.3|95164.3|95251.7|95201.7|95251.7|95201.7|95214.3|95164.3|59
1648482470000|2022-03-28 15:47:50|95251.8|95201.8|95242.3|95192.3|95252|95202|95241.6|95191.6|53
1648482480000|2022-03-28 15:48:00|95243.2|95193.2|95237.2|95187.2|95243.2|95193.2|95234.4|95184.4|55
1648482490000|2022-03-28 15:48:10|95236.6|95186.6|95240.2|95190.2|95240.5|95190.5|95235.8|95185.8|35
1648482500000|2022-03-28 15:48:20|95243.7|95193.7|95244.1|95194.1|95248|95198|95240|95190|54
1648482510000|2022-03-28 15:48:30|95244.4|95194.4|95248.1|95198.1|95248.2|95198.2|95244.2|95194.2|49
1648482520000|2022-03-28 15:48:40|95248.2|95198.2|95251.4|95201.4|95253.2|95203.2|95247.5|95197.5|40
1648482530000|2022-03-28 15:48:50|95250.6|95200.6|95249.5|95199.5|95253.1|95203.1|95249.5|95199.5|27
1648482540000|2022-03-28 15:49:00|95249.6|95199.6|95245.6|95195.6|95249.6|95199.6|95240.3|95190.3|58
1648482550000|2022-03-28 15:49:10|95245.7|95195.7|95306.5|95256.5|95327.5|95262.4|95245.7|95195.7|67
1648482560000|2022-03-28 15:49:20|95295.9|95245.9|95298.2|95248.2|95306.9|95256.9|95295.9|95245.9|61
1648482570000|2022-03-28 15:49:30|95298|95248|95294.9|95244.9|95307|95257|95291.3|95241.3|41
1648482580000|2022-03-28 15:49:40|95295.4|95245.4|95299.8|95249.8|95315.4|95265.4|95295|95245|58
1648482590000|2022-03-28 15:49:50|95301.3|95251.3|95312.4|95262.4|95312.4|95262.4|95298.1|95248.1|58
1648482600000|2022-03-28 15:50:00|95312.8|95262.8|95313.5|95263.5|95315.5|95265.5|95310.2|95260.2|46
1648482610000|2022-03-28 15:50:10|95313.9|95263.9|95300.8|95250.8|95316.6|95266.6|95300.8|95250.8|58
1648482620000|2022-03-28 15:50:20|95302.3|95252.3|95313.6|95263.6|95315.3|95265.3|95299.8|95249.8|53
1648482630000|2022-03-28 15:50:30|95314.2|95264.2|95294.9|95244.9|95316.4|95266.4|95293.6|95243.6|66
1648482640000|2022-03-28 15:50:40|95294.7|95244.7|95277.2|95227.2|95294.9|95244.9|95277.2|95227.2|62
1648482650000|2022-03-28 15:50:50|95277.7|95227.7|95259.7|95209.7|95279|95229|95259.7|95209.7|66
1648482660000|2022-03-28 15:51:00|95260.5|95210.5|95251.7|95201.7|95262.2|95212.2|95250.9|95200.9|64
1648482670000|2022-03-28 15:51:10|95252.6|95202.6|95241.5|95191.5|95254.3|95204.3|95239.6|95189.6|61
1648482680000|2022-03-28 15:51:20|95239.6|95189.6|95236.9|95186.9|95240.3|95190.3|95235.3|95185.3|52
1648482690000|2022-03-28 15:51:30|95236.8|95186.8|95232.9|95182.9|95249|95199|95232.6|95182.6|63
1648482700000|2022-03-28 15:51:40|95232.6|95182.6|95230.2|95180.2|95234.4|95184.4|95229.2|95179.2|56
1648482710000|2022-03-28 15:51:50|95229.7|95179.7|95220.9|95170.9|95229.7|95179.7|95220.9|95170.9|61
1648482720000|2022-03-28 15:52:00|95221.4|95171.4|95197.8|95147.8|95221.4|95171.4|95197.8|95147.8|66
1648482730000|2022-03-28 15:52:10|95197|95147|95220.3|95170.3|95224.5|95174.5|95194.1|95144.1|70
1648482740000|2022-03-28 15:52:20|95221.2|95171.2|95217.5|95167.5|95224.4|95174.4|95216.8|95166.8|56
1648482750000|2022-03-28 15:52:30|95217.4|95167.4|95220.8|95170.8|95224.2|95174.2|95214.1|95164.1|60
1648482760000|2022-03-28 15:52:40|95220.5|95170.5|95217.3|95167.3|95223.6|95173.6|95216.9|95166.9|51
1648482770000|2022-03-28 15:52:50|95215.6|95165.6|95218.9|95168.9|95220.4|95170.4|95214|95164|57
1648482780000|2022-03-28 15:53:00|95218.5|95168.5|95217.8|95167.8|95219.5|95169.5|95217.3|95167.3|30
1648482790000|2022-03-28 15:53:10|95218.4|95168.4|95213.2|95163.2|95218.4|95168.4|95212.1|95162.1|48
1648482800000|2022-03-28 15:53:20|95214.2|95164.2|95213.1|95163.1|95216.2|95166.2|95211.1|95161.1|38
1648482810000|2022-03-28 15:53:30|95212.8|95162.8|95211.8|95161.8|95214.4|95164.4|95209.8|95159.8|44
1648482820000|2022-03-28 15:53:40|95211.7|95161.7|95207.6|95157.6|95212.1|95162.1|95207.4|95157.4|44
1648482830000|2022-03-28 15:53:50|95207.5|95157.5|95206|95156|95208.3|95158.3|95205.9|95155.9|40
1648482840000|2022-03-28 15:54:00|95205.8|95155.8|95205|95155|95206.7|95156.7|95205|95155|26
1648482850000|2022-03-28 15:54:10|95204.2|95154.2|95205.9|95155.9|95206.2|95156.2|95204.2|95154.2|16
1648482860000|2022-03-28 15:54:20|95206|95156|95204.8|95154.8|95206.4|95156.4|95204.3|95154.3|33
1648482870000|2022-03-28 15:54:30|95205|95155|95199.5|95149.5|95205.6|95155.6|95199.5|95149.5|47
1648482880000|2022-03-28 15:54:40|95199.2|95149.2|95194.2|95144.2|95199.2|95149.2|95190.8|95140.8|60
1648482890000|2022-03-28 15:54:50|95194.1|95144.1|95199.3|95149.3|95200.4|95150.4|95193.1|95143.1|54
1648482900000|2022-03-28 15:55:00|95200.3|95150.3|95192|95142|95205.7|95155.7|95192|95142|70
1648482910000|2022-03-28 15:55:10|95192.5|95142.5|95195.3|95145.3|95198.3|95148.3|95189.8|95139.8|61
1648482920000|2022-03-28 15:55:20|95195.1|95145.1|95199.6|95149.6|95199.6|95149.6|95194.3|95144.3|69
1648482930000|2022-03-28 15:55:30|95205.6|95155.6|95203.9|95153.9|95208.1|95158.1|95201.8|95151.8|65
1648482940000|2022-03-28 15:55:40|95204.6|95154.6|95205.2|95155.2|95205.6|95155.6|95203.3|95153.3|42
1648482950000|2022-03-28 15:55:50|95205.7|95155.7|95204|95154|95207.2|95157.2|95204|95154|27
1648482960000|2022-03-28 15:56:00|95204.8|95154.8|95202.9|95152.9|95205.7|95155.7|95202.9|95152.9|30
1648482970000|2022-03-28 15:56:10|95203.4|95153.4|95195.7|95145.7|95205.9|95155.9|95194.8|95144.8|47
1648482980000|2022-03-28 15:56:20|95196.7|95146.7|95199.8|95149.8|95199.8|95149.8|95195.5|95145.5|44
1648482990000|2022-03-28 15:56:30|95197.9|95147.9|95192.7|95142.7|95198.7|95148.7|95188.5|95138.5|63
1648483000000|2022-03-28 15:56:40|95192.3|95142.3|95190.9|95140.9|95192.4|95142.4|95185.6|95135.6|67
1648483010000|2022-03-28 15:56:50|95191.1|95141.1|95191.7|95141.7|95191.9|95141.9|95187.7|95137.7|52
1648483020000|2022-03-28 15:57:00|95191.6|95141.6|95190.2|95140.2|95193.4|95143.4|95189.4|95139.4|60
1648483030000|2022-03-28 15:57:10|95188.9|95138.9|95185|95135|95191.1|95141.1|95185|95135|63
1648483040000|2022-03-28 15:57:20|95186.7|95136.7|95184.8|95134.8|95188.8|95138.8|95182.5|95132.5|54
1648483050000|2022-03-28 15:57:30|95184.9|95134.9|95167.9|95117.9|95186.4|95136.4|95167.6|95117.6|69
1648483060000|2022-03-28 15:57:40|95167.3|95117.3|95164.8|95114.8|95168.2|95118.2|95162.3|95112.3|66
1648483070000|2022-03-28 15:57:50|95164.5|95114.5|95169.9|95119.9|95169.9|95119.9|95163|95113|62
1648483080000|2022-03-28 15:58:00|95170|95120|95147.3|95097.3|95171.5|95121.5|95147.2|95097.2|63
1648483090000|2022-03-28 15:58:10|95147.7|95097.7|95135.7|95085.7|95149.9|95099.9|95132.3|95082.3|72
1648483100000|2022-03-28 15:58:20|95135|95085|95143.8|95093.8|95145.1|95095.1|95133.8|95083.8|62
1648483110000|2022-03-28 15:58:30|95143.6|95093.6|95149.8|95099.8|95151.2|95101.2|95138.4|95088.4|63
1648483120000|2022-03-28 15:58:40|95150.1|95100.1|95149.9|95099.9|95155.2|95105.2|95148.1|95098.1|79
1648483130000|2022-03-28 15:58:50|95148.5|95098.5|95166.9|95116.9|95168.3|95118.3|95146.6|95096.6|55
1648483140000|2022-03-28 15:59:00|95166.7|95116.7|95167.4|95117.4|95168.9|95118.9|95164.8|95114.8|61
1648483150000|2022-03-28 15:59:10|95167.8|95117.8|95165.2|95115.2|95169.2|95119.2|95163.9|95113.9|68
1648483160000|2022-03-28 15:59:20|95165.4|95115.4|95174.5|95124.5|95176|95126|95163.7|95113.7|58
1648483170000|2022-03-28 15:59:30|95176.2|95126.2|95169.6|95119.6|95176.2|95126.2|95168.3|95118.3|55
1648483180000|2022-03-28 15:59:40|95170.3|95120.3|95171.4|95121.4|95172|95122|95168.9|95118.9|45
1648483190000|2022-03-28 15:59:50|95171|95121|95174.5|95124.5|95175|95125|95167.7|95117.7|55
1648483200000|2022-03-28 16:00:00|95174.4|95124.4|95174.5|95124.5|95176.2|95126.2|95173.7|95123.7|47
1648483210000|2022-03-28 16:00:10|95174.3|95124.3|95182.2|95132.2|95186.5|95136.5|95174.3|95124.3|57
1648483220000|2022-03-28 16:00:20|95181.8|95131.8|95187.9|95137.9|95189.4|95139.4|95180.2|95130.2|59
1648483230000|2022-03-28 16:00:30|95186.3|95136.3|95189.6|95139.6|95192.4|95142.4|95183.6|95133.6|60
1648483240000|2022-03-28 16:00:40|95190.5|95140.5|95190.5|95140.5|95192.2|95142.2|95188.4|95138.4|41
1648483250000|2022-03-28 16:00:50|95190.9|95140.9|95188.8|95138.8|95191.7|95141.7|95186.8|95136.8|46
1648483260000|2022-03-28 16:01:00|95188.1|95138.1|95186.8|95136.8|95190.8|95140.8|95185.9|95135.9|63
1648483270000|2022-03-28 16:01:10|95186.5|95136.5|95185.9|95135.9|95186.5|95136.5|95184.2|95134.2|61
1648483280000|2022-03-28 16:01:20|95187|95137|95179.5|95129.5|95189.9|95139.9|95178.4|95128.4|65
1648483290000|2022-03-28 16:01:30|95180.4|95130.4|95179.9|95129.9|95181.2|95131.2|95176.1|95126.1|60
1648483300000|2022-03-28 16:01:40|95179.6|95129.6|95172|95122|95179.7|95129.7|95172|95122|61
1648483310000|2022-03-28 16:01:50|95173|95123|95172.9|95122.9|95176|95126|95171.8|95121.8|45
1648483320000|2022-03-28 16:02:00|95173.7|95123.7|95169.8|95119.8|95175|95125|95168.1|95118.1|57
1648483330000|2022-03-28 16:02:10|95169.5|95119.5|95170.9|95120.9|95172.6|95122.6|95169.1|95119.1|40
1648483340000|2022-03-28 16:02:20|95170.7|95120.7|95175.4|95125.4|95177.3|95127.3|95170.6|95120.6|46
1648483350000|2022-03-28 16:02:30|95176.3|95126.3|95167.6|95117.6|95177.2|95127.2|95167.6|95117.6|61
1648483360000|2022-03-28 16:02:40|95167.7|95117.7|95142.7|95092.7|95169|95119|95141.8|95091.8|70
1648483370000|2022-03-28 16:02:50|95142.4|95092.4|95140.7|95090.7|95143|95093|95136|95086|63
1648483380000|2022-03-28 16:03:00|95140.4|95090.4|95138.7|95088.7|95140.7|95090.7|95131.6|95081.6|62
1648483390000|2022-03-28 16:03:10|95138.4|95088.4|95134.2|95084.2|95139.8|95089.8|95132.5|95082.5|53
1648483400000|2022-03-28 16:03:20|95134.7|95084.7|95138.2|95088.2|95140.6|95090.6|95134.3|95084.3|58
1648483410000|2022-03-28 16:03:30|95138.3|95088.3|95138.5|95088.5|95141.7|95091.7|95138.3|95088.3|52
1648483420000|2022-03-28 16:03:40|95138.8|95088.8|95136.9|95086.9|95141|95091|95136.9|95086.9|51
1648483430000|2022-03-28 16:03:50|95137.7|95087.7|95149.7|95099.7|95151.5|95101.5|95136.4|95086.4|52
1648483440000|2022-03-28 16:04:00|95150.3|95100.3|95156|95106|95157.2|95107.2|95146.8|95096.8|61
1648483450000|2022-03-28 16:04:10|95156.1|95106.1|95155.6|95105.6|95159.4|95109.4|95152.8|95102.8|55
1648483460000|2022-03-28 16:04:20|95156.2|95106.2|95156|95106|95157.8|95107.8|95154.4|95104.4|51
1648483470000|2022-03-28 16:04:30|95155.6|95105.6|95151.2|95101.2|95155.8|95105.8|95150.7|95100.7|53
1648483480000|2022-03-28 16:04:40|95151.4|95101.4|95137.4|95087.4|95151.4|95101.4|95134|95084|66
1648483490000|2022-03-28 16:04:50|95137.3|95087.3|95145.4|95095.4|95145.9|95095.9|95135.2|95085.2|60
1648483500000|2022-03-28 16:05:00|95144.8|95094.8|95148.1|95098.1|95148.4|95098.4|95141.8|95091.8|52
1648483510000|2022-03-28 16:05:10|95146.7|95096.7|95139.8|95089.8|95146.7|95096.7|95136.9|95086.9|57
1648483520000|2022-03-28 16:05:20|95139.9|95089.9|95133.9|95083.9|95140.2|95090.2|95132.1|95082.1|48
1648483530000|2022-03-28 16:05:30|95132.9|95082.9|95133|95083|95135.9|95085.9|95131.7|95081.7|38
1648483540000|2022-03-28 16:05:40|95133.1|95083.1|95129.2|95079.2|95133.1|95083.1|95128.5|95078.5|34
1648483550000|2022-03-28 16:05:50|95128.6|95078.6|95127.9|95077.9|95130.5|95080.5|95127.9|95077.9|40
1648483560000|2022-03-28 16:06:00|95127.7|95077.7|95128.7|95078.7|95130.2|95080.2|95126.2|95076.2|46
1648483570000|2022-03-28 16:06:10|95128|95078|95129.5|95079.5|95131.6|95081.6|95128|95078|45
1648483580000|2022-03-28 16:06:20|95129.2|95079.2|95126.3|95076.3|95131.9|95081.9|95126.3|95076.3|35
1648483590000|2022-03-28 16:06:30|95126.5|95076.5|95126.2|95076.2|95127.8|95077.8|95124.8|95074.8|38
1648483600000|2022-03-28 16:06:40|95126|95076|95116.2|95066.2|95126.1|95076.1|95116.1|95066.1|44
1648483610000|2022-03-28 16:06:50|95115.9|95065.9|95115.9|95065.9|95117.1|95067.1|95113.6|95063.6|50
1648483620000|2022-03-28 16:07:00|95116|95066|95114.6|95064.6|95116.3|95066.3|95113.2|95063.2|46
1648483630000|2022-03-28 16:07:10|95114.1|95064.1|95114.8|95064.8|95117.9|95067.9|95112.9|95062.9|43
1648483640000|2022-03-28 16:07:20|95117.6|95067.6|95127|95077|95128.5|95078.5|95114.5|95064.5|54
1648483650000|2022-03-28 16:07:30|95126.3|95076.3|95128.2|95078.2|95128.9|95078.9|95116.6|95066.6|54
1648483660000|2022-03-28 16:07:40|95127.6|95077.6|95133.4|95083.4|95135.9|95085.9|95125.9|95075.9|56
1648483670000|2022-03-28 16:07:50|95133.7|95083.7|95127|95077|95134.6|95084.6|95124.7|95074.7|63
1648483680000|2022-03-28 16:08:00|95126.8|95076.8|95134.1|95084.1|95138.7|95088.7|95125.6|95075.6|60
1648483690000|2022-03-28 16:08:10|95136|95086|95135|95085|95141|95091|95133.8|95083.8|65
1648483700000|2022-03-28 16:08:20|95134.6|95084.6|95134.7|95084.7|95136.8|95086.8|95131.6|95081.6|59
1648483710000|2022-03-28 16:08:30|95133.9|95083.9|95134.6|95084.6|95137.5|95087.5|95132.5|95082.5|53
1648483720000|2022-03-28 16:08:40|95135.2|95085.2|95133.8|95083.8|95139.6|95089.6|95132.1|95082.1|53
1648483730000|2022-03-28 16:08:50|95134|95084|95134.5|95084.5|95135.9|95085.9|95130.1|95080.1|56
1648483740000|2022-03-28 16:09:00|95135|95085|95136.9|95086.9|95138.5|95088.5|95134.5|95084.5|53
1648483750000|2022-03-28 16:09:10|95133.4|95083.4|95139.6|95089.6|95142.3|95092.3|95133.4|95083.4|59
1648483760000|2022-03-28 16:09:20|95139.5|95089.5|95140.3|95090.3|95140.6|95090.6|95137.3|95087.3|48
1648483770000|2022-03-28 16:09:30|95140|95090|95140.2|95090.2|95140.6|95090.6|95137.1|95087.1|40
1648483780000|2022-03-28 16:09:40|95140.7|95090.7|95135.3|95085.3|95141.5|95091.5|95133.7|95083.7|49
1648483790000|2022-03-28 16:09:50|95135.4|95085.4|95139.1|95089.1|95143|95093|95134.8|95084.8|54
1648483800000|2022-03-28 16:10:00|95141.5|95091.5|95136.6|95086.6|95143.7|95093.7|95136.6|95086.6|51
1648483810000|2022-03-28 16:10:10|95137.7|95087.7|95137.1|95087.1|95143.3|95093.3|95133.3|95083.3|42
1648483820000|2022-03-28 16:10:20|95137|95087|95137.2|95087.2|95142.7|95092.7|95132.8|95082.8|52
1648483830000|2022-03-28 16:10:30|95137.5|95087.5|95146.5|95096.5|95146.7|95096.7|95134.3|95084.3|57
1648483840000|2022-03-28 16:10:40|95147.1|95097.1|95145.6|95095.6|95151.8|95101.8|95141.8|95091.8|63
1648483850000|2022-03-28 16:10:50|95146|95096|95141.1|95091.1|95146.7|95096.7|95141.1|95091.1|45
1648483860000|2022-03-28 16:11:00|95140.9|95090.9|95131.5|95081.5|95144.5|95094.5|95131.5|95081.5|51
1648483870000|2022-03-28 16:11:10|95131.8|95081.8|95131.7|95081.7|95136.9|95086.9|95131.7|95081.7|36
1648483880000|2022-03-28 16:11:20|95132.4|95082.4|95127.9|95077.9|95136|95086|95124.4|95074.4|56
1648483890000|2022-03-28 16:11:30|95128.3|95078.3|95138.3|95088.3|95140.1|95090.1|95127.7|95077.7|51
1648483900000|2022-03-28 16:11:40|95137.7|95087.7|95135.9|95085.9|95141.1|95091.1|95133.9|95083.9|61
1648483910000|2022-03-28 16:11:50|95135.4|95085.4|95137.2|95087.2|95137.6|95087.6|95134.4|95084.4|47
1648483920000|2022-03-28 16:12:00|95137.3|95087.3|95139.6|95089.6|95140.2|95090.2|95133.9|95083.9|48
1648483930000|2022-03-28 16:12:10|95139.8|95089.8|95128.8|95078.8|95139.8|95089.8|95122.3|95072.3|64
1648483940000|2022-03-28 16:12:20|95130.4|95080.4|95137.3|95087.3|95138|95088|95128.6|95078.6|64
1648483950000|2022-03-28 16:12:30|95136.9|95086.9|95132.8|95082.8|95136.9|95086.9|95127.1|95077.1|58
1648483960000|2022-03-28 16:12:40|95132.5|95082.5|95127.6|95077.6|95134.1|95084.1|95127|95077|51
1648483970000|2022-03-28 16:12:50|95127.4|95077.4|95126.6|95076.6|95128.6|95078.6|95126.6|95076.6|25
1648483980000|2022-03-28 16:13:00|95126.1|95076.1|95123.5|95073.5|95131.7|95081.7|95123.5|95073.5|49
1648483990000|2022-03-28 16:13:10|95124|95074|95109.6|95059.6|95124|95074|95098.6|95048.6|61
1648484000000|2022-03-28 16:13:20|95105.4|95055.4|95121.3|95071.3|95121.3|95071.3|95105.4|95055.4|57
1648484010000|2022-03-28 16:13:30|95119.8|95069.8|95117.2|95067.2|95119.8|95069.8|95115.5|95065.5|41
1648484020000|2022-03-28 16:13:40|95117.6|95067.6|95117.2|95067.2|95119.7|95069.7|95115|95065|43
1648484030000|2022-03-28 16:13:50|95116.7|95066.7|95113.2|95063.2|95120.7|95070.7|95113|95063|52
1648484040000|2022-03-28 16:14:00|95113.9|95063.9|95111.3|95061.3|95115|95065|95110.1|95060.1|40
1648484050000|2022-03-28 16:14:10|95111.5|95061.5|95112.3|95062.3|95115.9|95065.9|95107.5|95057.5|49
1648484060000|2022-03-28 16:14:20|95112.1|95062.1|95115.1|95065.1|95116.3|95066.3|95109.8|95059.8|45
1648484070000|2022-03-28 16:14:30|95115.4|95065.4|95113.5|95063.5|95116.9|95066.9|95113.2|95063.2|51
1648484080000|2022-03-28 16:14:40|95114.5|95064.5|95112.8|95062.8|95116|95066|95109.6|95059.6|43
1648484090000|2022-03-28 16:14:50|95111.8|95061.8|95112.5|95062.5|95113.7|95063.7|95110.2|95060.2|36
1648484100000|2022-03-28 16:15:00|95112.4|95062.4|95116.4|95066.4|95118.1|95068.1|95112.2|95062.2|56
1648484110000|2022-03-28 16:15:10|95116.3|95066.3|95117.9|95067.9|95118.2|95068.2|95114.5|95064.5|57
1648484120000|2022-03-28 16:15:20|95117.4|95067.4|95118.1|95068.1|95120.4|95070.4|95116.4|95066.4|44
1648484130000|2022-03-28 16:15:30|95118|95068|95115.5|95065.5|95118|95068|95113.4|95063.4|47
1648484140000|2022-03-28 16:15:40|95114.9|95064.9|95111.4|95061.4|95116.3|95066.3|95111.2|95061.2|45
1648484150000|2022-03-28 16:15:50|95111.2|95061.2|95113.3|95063.3|95114|95064|95108.6|95058.6|51
1648484160000|2022-03-28 16:16:00|95113.2|95063.2|95109.5|95059.5|95114.6|95064.6|95107|95057|51
1648484170000|2022-03-28 16:16:10|95110.7|95060.7|95116.2|95066.2|95120.6|95070.6|95109.7|95059.7|52
1648484180000|2022-03-28 16:16:20|95117.2|95067.2|95116.8|95066.8|95122.2|95072.2|95116.6|95066.6|49
1648484190000|2022-03-28 16:16:30|95116.3|95066.3|95114.2|95064.2|95119.8|95069.8|95114.2|95064.2|39
1648484200000|2022-03-28 16:16:40|95114.7|95064.7|95111.4|95061.4|95116|95066|95110.2|95060.2|36
1648484210000|2022-03-28 16:16:50|95111.7|95061.7|95114.2|95064.2|95114.8|95064.8|95111.2|95061.2|40
1648484220000|2022-03-28 16:17:00|95114|95064|95113.6|95063.6|95114|95064|95111|95061|43
1648484230000|2022-03-28 16:17:10|95113.3|95063.3|95113.3|95063.3|95113.4|95063.4|95109.8|95059.8|43
1648484240000|2022-03-28 16:17:20|95112.9|95062.9|95117.2|95067.2|95117.2|95067.2|95112.7|95062.7|49
1648484250000|2022-03-28 16:17:30|95116.2|95066.2|95115|95065|95117.2|95067.2|95114.1|95064.1|52
1648484260000|2022-03-28 16:17:40|95115.2|95065.2|95113.6|95063.6|95116.7|95066.7|95111.9|95061.9|48
1648484270000|2022-03-28 16:17:50|95113.7|95063.7|95108.5|95058.5|95114|95064|95108.5|95058.5|47
1648484280000|2022-03-28 16:18:00|95108.7|95058.7|95100.5|95050.5|95108.9|95058.9|95098.4|95048.4|60
1648484290000|2022-03-28 16:18:10|95100.7|95050.7|95104.9|95054.9|95107|95057|95100|95050|46
1648484300000|2022-03-28 16:18:20|95104.6|95054.6|95105.2|95055.2|95105.2|95055.2|95101.2|95051.2|61
1648484310000|2022-03-28 16:18:30|95103.8|95053.8|95105.4|95055.4|95106.4|95056.4|95103.2|95053.2|43
1648484320000|2022-03-28 16:18:40|95105.6|95055.6|95105.1|95055.1|95106.9|95056.9|95104.7|95054.7|25
1648484330000|2022-03-28 16:18:50|95105.4|95055.4|95104.3|95054.3|95105.6|95055.6|95104|95054|27
1648484340000|2022-03-28 16:19:00|95104.2|95054.2|95108.7|95058.7|95109.7|95059.7|95104.1|95054.1|40
1648484350000|2022-03-28 16:19:10|95108.6|95058.6|95112.1|95062.1|95112.1|95062.1|95107.1|95057.1|26
1648484360000|2022-03-28 16:19:20|95112.4|95062.4|95107|95057|95112.6|95062.6|95107|95057|34
1648484370000|2022-03-28 16:19:30|95107.4|95057.4|95103.5|95053.5|95107.4|95057.4|95103.5|95053.5|31
1648484380000|2022-03-28 16:19:40|95103.8|95053.8|95103.6|95053.6|95104.3|95054.3|95100.5|95050.5|48
1648484390000|2022-03-28 16:19:50|95103.5|95053.5|95106.2|95056.2|95108|95058|95103.4|95053.4|29
1648484400000|2022-03-28 16:20:00|95107.9|95057.9|95107.2|95057.2|95110.4|95060.4|95106|95056|62
1648484410000|2022-03-28 16:20:10|95107.6|95057.6|95105.5|95055.5|95108|95058|95103.6|95053.6|45
1648484420000|2022-03-28 16:20:20|95105.6|95055.6|95105.4|95055.4|95109.5|95059.5|95105.2|95055.2|35
1648484430000|2022-03-28 16:20:30|95105.6|95055.6|95106.5|95056.5|95107.7|95057.7|95104.7|95054.7|46
1648484440000|2022-03-28 16:20:40|95106.8|95056.8|95103.6|95053.6|95107.1|95057.1|95103.6|95053.6|53
1648484450000|2022-03-28 16:20:50|95103.2|95053.2|95096.9|95046.9|95103.7|95053.7|95096.8|95046.8|56
1648484460000|2022-03-28 16:21:00|95097.1|95047.1|95099|95049|95102.5|95052.5|95096.7|95046.7|47
1648484470000|2022-03-28 16:21:10|95098.5|95048.5|95089.5|95039.5|95098.5|95048.5|95087.7|95037.7|45
1648484480000|2022-03-28 16:21:20|95089.3|95039.3|95078.7|95028.7|95089.3|95039.3|95078.4|95028.4|71
1648484490000|2022-03-28 16:21:30|95078.9|95028.9|95079.1|95029.1|95082.9|95032.9|95074.6|95024.6|66
1648484500000|2022-03-28 16:21:40|95080.8|95030.8|95079.4|95029.4|95080.8|95030.8|95078.3|95028.3|48
1648484510000|2022-03-28 16:21:50|95079.2|95029.2|95075.1|95025.1|95080.6|95030.6|95075.1|95025.1|42
1648484520000|2022-03-28 16:22:00|95074.3|95024.3|95073.1|95023.1|95075.4|95025.4|95071|95021|57
1648484530000|2022-03-28 16:22:10|95073.2|95023.2|95074.4|95024.4|95074.9|95024.9|95072.1|95022.1|42
1648484540000|2022-03-28 16:22:20|95086.8|95036.8|95075.1|95025.1|95086.8|95036.8|95074.2|95024.2|48
1648484550000|2022-03-28 16:22:30|95075.6|95025.6|95077|95027|95079.3|95029.3|95071.3|95021.3|49
1648484560000|2022-03-28 16:22:40|95076.9|95026.9|95079.4|95029.4|95081|95031|95076.8|95026.8|38
1648484570000|2022-03-28 16:22:50|95079.7|95029.7|95076.1|95026.1|95081.1|95031.1|95076.1|95026.1|45
1648484580000|2022-03-28 16:23:00|95075.9|95025.9|95075.2|95025.2|95079.6|95029.6|95072.8|95022.8|53
1648484590000|2022-03-28 16:23:10|95076.1|95026.1|95077.6|95027.6|95080.2|95030.2|95075.1|95025.1|47
1648484600000|2022-03-28 16:23:20|95078.4|95028.4|95081.9|95031.9|95082.9|95032.9|95076.5|95026.5|36
1648484610000|2022-03-28 16:23:30|95082|95032|95081.9|95031.9|95083.1|95033.1|95078.6|95028.6|51
1648484620000|2022-03-28 16:23:40|95082.2|95032.2|95084.3|95034.3|95090.2|95040.2|95080|95030|51
1648484630000|2022-03-28 16:23:50|95084.4|95034.4|95075.3|95025.3|95084.4|95034.4|95075.1|95025.1|60
1648484640000|2022-03-28 16:24:00|95075|95025|95079|95029|95081.4|95031.4|95074.5|95024.5|57
1648484650000|2022-03-28 16:24:10|95078.8|95028.8|95080.2|95030.2|95080.2|95030.2|95077.9|95027.9|28
1648484660000|2022-03-28 16:24:20|95080.3|95030.3|95083.1|95033.1|95084.2|95034.2|95080.1|95030.1|55
1648484670000|2022-03-28 16:24:30|95084.1|95034.1|95100.6|95050.6|95100.6|95050.6|95084.1|95034.1|57
1648484680000|2022-03-28 16:24:40|95100.2|95050.2|95103.2|95053.2|95103.5|95053.5|95099.6|95049.6|36
1648484690000|2022-03-28 16:24:50|95103.4|95053.4|95102.7|95052.7|95103.7|95053.7|95101.1|95051.1|28
1648484700000|2022-03-28 16:25:00|95102.6|95052.6|95104|95054|95105.6|95055.6|95100.5|95050.5|26
1648484710000|2022-03-28 16:25:10|95103.9|95053.9|95104|95054|95105.5|95055.5|95101.3|95051.3|34
1648484720000|2022-03-28 16:25:20|95103.6|95053.6|95103.3|95053.3|95104.1|95054.1|95103|95053|27
1648484730000|2022-03-28 16:25:30|95103.5|95053.5|95100|95050|95104|95054|95098.7|95048.7|50
1648484740000|2022-03-28 16:25:40|95100.3|95050.3|95097.3|95047.3|95100.7|95050.7|95096|95046|55
1648484750000|2022-03-28 16:25:50|95097.2|95047.2|95103.6|95053.6|95105.7|95055.7|95094.4|95044.4|55
1648484760000|2022-03-28 16:26:00|95103.5|95053.5|95105.3|95055.3|95106.1|95056.1|95102.5|95052.5|38
1648484770000|2022-03-28 16:26:10|95105.4|95055.4|95104|95054|95106.1|95056.1|95104|95054|21
1648484780000|2022-03-28 16:26:20|95104.1|95054.1|95104.9|95054.9|95108.3|95058.3|95104.1|95054.1|31
1648484790000|2022-03-28 16:26:30|95105.1|95055.1|95104.5|95054.5|95106.5|95056.5|95103.4|95053.4|31
1648484800000|2022-03-28 16:26:40|95104.6|95054.6|95107.7|95057.7|95108.9|95058.9|95103|95053|27
1648484810000|2022-03-28 16:26:50|95108.7|95058.7|95105.5|95055.5|95108.7|95058.7|95099.9|95049.9|34
1648484820000|2022-03-28 16:27:00|95106.5|95056.5|95104|95054|95106.8|95056.8|95103.9|95053.9|26
1648484830000|2022-03-28 16:27:10|95103.9|95053.9|95104.4|95054.4|95109.4|95059.4|95103.4|95053.4|26
1648484840000|2022-03-28 16:27:20|95104.8|95054.8|95108.9|95058.9|95110.3|95060.3|95104.4|95054.4|27
1648484850000|2022-03-28 16:27:30|95109.1|95059.1|95111.5|95061.5|95111.9|95061.9|95109|95059|32
1648484860000|2022-03-28 16:27:40|95110.5|95060.5|95109.7|95059.7|95112.9|95062.9|95109.7|95059.7|25
1648484870000|2022-03-28 16:27:50|95110.6|95060.6|95108.4|95058.4|95110.9|95060.9|95108.3|95058.3|11
1648484880000|2022-03-28 16:28:00|95108.6|95058.6|95112.9|95062.9|95114.7|95064.7|95108.6|95058.6|11
1648484890000|2022-03-28 16:28:10|95112.8|95062.8|95113.1|95063.1|95114.9|95064.9|95105.6|95055.6|20
1648484900000|2022-03-28 16:28:20|95111.1|95061.1|95113.9|95063.9|95116.3|95071.6|95094.6|95056.3|46
1648484910000|2022-03-28 16:28:30|95113.2|95063.2|95113.7|95063.7|95115|95065|95108.7|95058.7|40
1648484920000|2022-03-28 16:28:40|95113.9|95063.9|95113.7|95063.7|95114.1|95064.1|95110.7|95060.7|27
1648484930000|2022-03-28 16:28:50|95112.9|95062.9|95116.1|95066.1|95116.4|95066.4|95111|95061|36
1648484940000|2022-03-28 16:29:00|95117.1|95067.1|95115.8|95065.8|95118.7|95068.7|95110.8|95060.8|40
1648484950000|2022-03-28 16:29:10|95115.5|95065.5|95124.1|95074.1|95124.1|95074.1|95112.9|95062.9|33
1648484960000|2022-03-28 16:29:20|95123.6|95073.6|95141.3|95091.3|95144.3|95094.3|95123.3|95073.3|53
1648484970000|2022-03-28 16:29:30|95140.6|95090.6|95143.4|95093.4|95144.9|95094.9|95140.6|95090.6|35
1648484980000|2022-03-28 16:29:40|95143.5|95093.5|95140.9|95090.9|95148.5|95098.5|95139.6|95089.6|23
1648484990000|2022-03-28 16:29:50|95141.7|95091.7|95140.2|95090.2|95144.1|95094.1|95139|95089|11
1648485000000|2022-03-28 16:30:00|95139.9|95089.9|95154.6|95104.6|95155.7|95105.7|95139.7|95089.7|49
1648485010000|2022-03-28 16:30:10|95154.4|95104.4|95154.7|95104.7|95161|95111|95151.2|95101.2|39
1648485020000|2022-03-28 16:30:20|95154.8|95104.8|95158.2|95108.2|95158.3|95108.3|95153.5|95103.5|39
1648485030000|2022-03-28 16:30:30|95158|95108|95157.5|95107.5|95158.8|95108.8|95149|95099|43
1648485040000|2022-03-28 16:30:40|95156.9|95106.9|95165|95115|95169.2|95119.2|95155.9|95105.9|55
1648485050000|2022-03-28 16:30:50|95164.1|95114.1|95164.7|95114.7|95169|95119|95161.3|95111.3|33
1648485060000|2022-03-28 16:31:00|95164.5|95114.5|95162.3|95112.3|95166.5|95116.5|95162.3|95112.3|32
1648485070000|2022-03-28 16:31:10|95163|95113|95159.3|95109.3|95172.3|95122.3|95159.3|95109.3|48
1648485080000|2022-03-28 16:31:20|95163.2|95113.2|95145.5|95095.5|95164|95114|95141|95091|70
1648485090000|2022-03-28 16:31:30|95144.2|95094.2|95139.2|95089.2|95148.9|95098.9|95134.8|95084.8|61
1648485100000|2022-03-28 16:31:40|95139|95089|95136.9|95086.9|95140|95090|95136|95086|38
1648485110000|2022-03-28 16:31:50|95137.1|95087.1|95141.2|95091.2|95142|95092|95136.1|95086.1|40
1648485120000|2022-03-28 16:32:00|95141.5|95091.5|95150.8|95100.8|95154|95104|95137.9|95087.9|68
1648485130000|2022-03-28 16:32:10|95150.6|95100.6|95146.3|95096.3|95152.8|95102.8|95146.3|95096.3|48
1648485140000|2022-03-28 16:32:20|95144.3|95094.3|95144.9|95094.9|95148.9|95098.9|95142.7|95092.7|50
1648485150000|2022-03-28 16:32:30|95144.7|95094.7|95149.5|95099.5|95149.5|95099.5|95143.1|95093.1|29
1648485160000|2022-03-28 16:32:40|95147.2|95097.2|95153.3|95103.3|95156.5|95106.5|95147.2|95097.2|65
1648485170000|2022-03-28 16:32:50|95152.2|95102.2|95154.5|95104.5|95158.8|95108.8|95151.7|95101.7|38
1648485180000|2022-03-28 16:33:00|95154.7|95104.7|95159.2|95109.2|95160.5|95110.5|95154.6|95104.6|39
1648485190000|2022-03-28 16:33:10|95158.5|95108.5|95157.3|95107.3|95159.7|95109.7|95156|95106|27
1648485200000|2022-03-28 16:33:20|95157.8|95107.8|95158.5|95108.5|95160|95110|95151.2|95101.2|36
1648485210000|2022-03-28 16:33:30|95159|95109|95156.8|95106.8|95160.4|95110.4|95153.4|95103.4|36
1648485220000|2022-03-28 16:33:40|95156.4|95106.4|95162.2|95112.2|95162.2|95112.2|95152.5|95102.5|38
1648485230000|2022-03-28 16:33:50|95160.8|95110.8|95162.3|95112.3|95164.6|95114.6|95153.9|95103.9|40
1648485240000|2022-03-28 16:34:00|95163.2|95113.2|95173.7|95123.7|95175.1|95125.1|95159.5|95109.5|48
1648485250000|2022-03-28 16:34:10|95174|95124|95181.6|95131.6|95185.1|95135.1|95173.9|95123.9|53
1648485260000|2022-03-28 16:34:20|95181.7|95131.7|95186.8|95136.8|95189.4|95139.4|95178.8|95128.8|48
1648485270000|2022-03-28 16:34:30|95187.3|95137.3|95187.9|95137.9|95192.7|95142.7|95185.6|95135.6|52
1648485280000|2022-03-28 16:34:40|95187.8|95137.8|95196.1|95146.1|95199.3|95149.3|95180.3|95130.3|66
1648485290000|2022-03-28 16:34:50|95196.7|95146.7|95201.3|95151.3|95206.3|95156.3|95196.1|95146.1|58
1648485300000|2022-03-28 16:35:00|95200.4|95150.4|95203.9|95153.9|95205.3|95155.3|95199.9|95149.9|36
1648485310000|2022-03-28 16:35:10|95204.4|95154.4|95195.2|95145.2|95205.7|95155.7|95194.6|95144.6|37
1648485320000|2022-03-28 16:35:20|95194.1|95144.1|95184.5|95134.5|95198.8|95148.8|95184.5|95134.5|54
1648485330000|2022-03-28 16:35:30|95186.6|95136.6|95165|95115|95186.6|95136.6|95165|95115|61
1648485340000|2022-03-28 16:35:40|95164.8|95114.8|95170.9|95120.9|95184|95134|95164|95114|57
1648485350000|2022-03-28 16:35:50|95170.7|95120.7|95161.4|95111.4|95171|95121|95161.1|95111.1|48
1648485360000|2022-03-28 16:36:00|95162.8|95112.8|95160.4|95110.4|95164.1|95114.1|95159.9|95109.9|40
1648485370000|2022-03-28 16:36:10|95161.6|95111.6|95158.6|95108.6|95166.6|95116.6|95146.2|95096.2|61
1648485380000|2022-03-28 16:36:20|95158.4|95108.4|95162.7|95112.7|95178.1|95128.1|95155.8|95105.8|45
1648485390000|2022-03-28 16:36:30|95164.8|95114.8|95190.3|95140.3|95191.9|95141.9|95159.7|95109.7|49
1648485400000|2022-03-28 16:36:40|95190.2|95140.2|95181.1|95131.1|95206.2|95147.6|95181.1|95131.1|42
1648485410000|2022-03-28 16:36:50|95178.3|95128.3|95163.5|95113.5|95186.8|95136.8|95163.1|95113.1|56
1648485420000|2022-03-28 16:37:00|95162|95112|95172|95122|95173.2|95123.2|95161.3|95111.3|54
1648485430000|2022-03-28 16:37:10|95171.9|95121.9|95199|95149|95199.7|95149.7|95169.7|95119.7|45
1648485440000|2022-03-28 16:37:20|95198.8|95148.8|95203.7|95153.7|95206.7|95156.7|95198.1|95148.1|45
1648485450000|2022-03-28 16:37:30|95202.7|95152.7|95177.8|95127.8|95202.7|95152.7|95176.1|95126.1|52
1648485460000|2022-03-28 16:37:40|95178.5|95128.5|95191.3|95141.3|95193.4|95143.4|95169.6|95119.6|50
1648485470000|2022-03-28 16:37:50|95193.6|95143.6|95163.7|95113.7|95195.5|95145.5|95161.9|95111.9|63
1648485480000|2022-03-28 16:38:00|95163.8|95113.8|95166.8|95116.8|95168.6|95118.6|95162.2|95112.2|56
1648485490000|2022-03-28 16:38:10|95166.3|95116.3|95187.6|95137.6|95192.4|95142.4|95165.7|95115.7|44
1648485500000|2022-03-28 16:38:20|95187.9|95137.9|95164.9|95114.9|95189.7|95141.7|95164.4|95114.4|50
1648485510000|2022-03-28 16:38:30|95165.2|95115.2|95155.5|95105.5|95165.2|95115.2|95155.5|95105.5|37
1648485520000|2022-03-28 16:38:40|95155.3|95105.3|95153.7|95103.7|95157.3|95107.3|95141.8|95091.8|65
1648485530000|2022-03-28 16:38:50|95155.4|95105.4|95141.3|95091.3|95156.2|95106.2|95131.4|95081.4|59
1648485540000|2022-03-28 16:39:00|95156.5|95106.5|95128.6|95078.6|95161.6|95120.3|95126.1|95078.6|68
1648485550000|2022-03-28 16:39:10|95127.5|95077.5|95131.9|95081.9|95136.1|95086.1|95121.5|95071.5|53
1648485560000|2022-03-28 16:39:20|95132|95082|95135.9|95085.9|95142|95092|95131|95081|44
1648485570000|2022-03-28 16:39:30|95135.7|95085.7|95133.9|95083.9|95161.4|95111.4|95132.2|95082.2|57
1648485580000|2022-03-28 16:39:40|95133.6|95083.6|95127.9|95077.9|95133.7|95083.7|95127.3|95077.3|46
1648485590000|2022-03-28 16:39:50|95127.2|95077.2|95129.3|95079.3|95129.3|95079.3|95126.6|95076.6|20
1648485600000|2022-03-28 16:40:00|95129|95079|95132.4|95082.4|95132.9|95082.9|95128.3|95078.3|36
1648485610000|2022-03-28 16:40:10|95132.9|95082.9|95137.6|95087.6|95139.9|95089.9|95130.4|95080.4|43
1648485620000|2022-03-28 16:40:20|95137.7|95087.7|95127.7|95077.7|95138.1|95088.1|95127.7|95077.7|43
1648485630000|2022-03-28 16:40:30|95127.8|95077.8|95126.9|95076.9|95131.4|95081.4|95126.9|95076.9|42
1648485640000|2022-03-28 16:40:40|95125.7|95075.7|95124.8|95074.8|95127.1|95077.1|95122.6|95072.6|42
1648485650000|2022-03-28 16:40:50|95123.7|95073.7|95121.8|95071.8|95123.7|95073.7|95121.8|95071.8|28
1648485660000|2022-03-28 16:41:00|95122.4|95072.4|95119|95069|95125.2|95075.2|95119|95069|41
1648485670000|2022-03-28 16:41:10|95118.7|95068.7|95123.6|95073.6|95123.8|95073.8|95118.1|95068.1|44
1648485680000|2022-03-28 16:41:20|95123.8|95073.8|95130.6|95080.6|95131.4|95081.4|95123.3|95073.3|46
1648485690000|2022-03-28 16:41:30|95130.1|95080.1|95125.9|95075.9|95130.5|95080.5|95125.5|95075.5|32
1648485700000|2022-03-28 16:41:40|95124.7|95074.7|95124|95074|95127.6|95077.6|95124|95074|31
1648485710000|2022-03-28 16:41:50|95124.1|95074.1|95126.3|95076.3|95128.7|95078.7|95121.7|95071.7|33
1648485720000|2022-03-28 16:42:00|95126.4|95076.4|95131.4|95081.4|95132|95082|95126.4|95076.4|31
1648485730000|2022-03-28 16:42:10|95131.8|95081.8|95126|95076|95131.8|95081.8|95123.6|95073.6|45
1648485740000|2022-03-28 16:42:20|95126.6|95076.6|95125.9|95075.9|95126.6|95076.6|95113.3|95063.3|57
1648485750000|2022-03-28 16:42:30|95127.4|95077.4|95123.3|95073.3|95136.1|95086.1|95123|95073|54
1648485760000|2022-03-28 16:42:40|95122.9|95072.9|95123.3|95073.3|95124.1|95074.1|95122.8|95072.8|25
1648485770000|2022-03-28 16:42:50|95122.6|95072.6|95121.4|95071.4|95126.3|95076.3|95119.3|95069.3|60
1648485780000|2022-03-28 16:43:00|95122.5|95072.5|95122.6|95072.6|95123.8|95073.8|95122|95072|27
1648485790000|2022-03-28 16:43:10|95122.4|95072.4|95116.3|95066.3|95123.5|95073.5|95114|95064|53
1648485800000|2022-03-28 16:43:20|95115.9|95065.9|95120.3|95070.3|95120.3|95070.3|95115.4|95065.4|37
1648485810000|2022-03-28 16:43:30|95120.5|95070.5|95123|95073|95124.5|95074.5|95120.5|95070.5|21
1648485820000|2022-03-28 16:43:40|95123.7|95073.7|95122.2|95072.2|95126.4|95076.4|95122.2|95072.2|30
1648485830000|2022-03-28 16:43:50|95122|95072|95125.3|95075.3|95125.7|95075.7|95122|95072|35
1648485840000|2022-03-28 16:44:00|95125.2|95075.2|95123.3|95073.3|95125.2|95075.2|95118.9|95068.9|53
1648485850000|2022-03-28 16:44:10|95122.8|95072.8|95120.3|95070.3|95123|95073|95119.3|95069.3|34
1648485860000|2022-03-28 16:44:20|95120.4|95070.4|95122.2|95072.2|95125.4|95075.4|95118.3|95068.3|42
1648485870000|2022-03-28 16:44:30|95122.1|95072.1|95112.6|95062.6|95122.1|95072.1|95112.6|95062.6|59
1648485880000|2022-03-28 16:44:40|95112.4|95062.4|95105.4|95055.4|95112.4|95062.4|95104.3|95054.3|62
1648485890000|2022-03-28 16:44:50|95105.2|95055.2|95108.5|95058.5|95108.9|95058.9|95104.3|95054.3|34
1648485900000|2022-03-28 16:45:00|95108.7|95058.7|95111.5|95061.5|95116.9|95066.9|95108.7|95058.7|48
1648485910000|2022-03-28 16:45:10|95111.6|95061.6|95106.6|95056.6|95112.7|95062.7|95106.5|95056.5|60
1648485920000|2022-03-28 16:45:20|95106.2|95056.2|95115.5|95065.5|95116.7|95066.7|95106.2|95056.2|54
1648485930000|2022-03-28 16:45:30|95115.3|95065.3|95109.8|95059.8|95117.2|95067.2|95109.2|95059.2|50
1648485940000|2022-03-28 16:45:40|95109.9|95059.9|95109.1|95059.1|95111.5|95061.5|95106.8|95056.8|46
1648485950000|2022-03-28 16:45:50|95108.6|95058.6|95101.3|95051.3|95108.6|95058.6|95097.9|95047.9|68
1648485960000|2022-03-28 16:46:00|95101.2|95051.2|95102.6|95052.6|95104.1|95054.1|95101|95051|45
1648485970000|2022-03-28 16:46:10|95101.5|95051.5|95104.7|95054.7|95106.7|95056.7|95100.7|95050.7|58
1648485980000|2022-03-28 16:46:20|95104.3|95054.3|95106.7|95056.7|95109.1|95059.1|95104.1|95054.1|68
1648485990000|2022-03-28 16:46:30|95107.8|95057.8|95111.9|95061.9|95115.8|95065.8|95106.5|95056.5|52
1648486000000|2022-03-28 16:46:40|95110.7|95060.7|95126.2|95076.2|95126.8|95076.8|95110|95060|46
1648486010000|2022-03-28 16:46:50|95124.7|95074.7|95130|95080|95130|95080|95124.2|95074.2|39
1648486020000|2022-03-28 16:47:00|95130.7|95080.7|95129.1|95079.1|95130.7|95080.7|95125.2|95075.2|53
1648486030000|2022-03-28 16:47:10|95129.4|95079.4|95129.6|95079.6|95130.5|95080.5|95129.2|95079.2|47
1648486040000|2022-03-28 16:47:20|95129.5|95079.5|95126.5|95076.5|95129.7|95079.7|95125.8|95075.8|15
1648486050000|2022-03-28 16:47:30|95126.4|95076.4|95124.7|95074.7|95128.8|95078.8|95124.1|95074.1|41
1648486060000|2022-03-28 16:47:40|95125.4|95075.4|95126.8|95076.8|95126.9|95076.9|95122.6|95072.6|40
1648486070000|2022-03-28 16:47:50|95126.3|95076.3|95129.9|95079.9|95129.9|95079.9|95126|95076|37
1648486080000|2022-03-28 16:48:00|95129.8|95079.8|95118.5|95068.5|95129.8|95079.8|95118.2|95068.2|43
1648486090000|2022-03-28 16:48:10|95118.9|95068.9|95113.9|95063.9|95120.8|95070.8|95113.4|95063.4|34
1648486100000|2022-03-28 16:48:20|95113.8|95063.8|95105.2|95055.2|95116.7|95066.7|95105.2|95055.2|27
1648486110000|2022-03-28 16:48:30|95104.8|95054.8|95112.5|95062.5|95112.5|95062.5|95104.8|95054.8|36
1648486120000|2022-03-28 16:48:40|95112.7|95062.7|95105.3|95055.3|95113.3|95063.3|95105.2|95055.2|24
1648486130000|2022-03-28 16:48:50|95104.4|95054.4|95104.1|95054.1|95107.3|95057.3|95102.8|95052.8|48
1648486140000|2022-03-28 16:49:00|95104|95054|95097|95047|95105.5|95055.5|95094.4|95044.4|59
1648486150000|2022-03-28 16:49:10|95097.1|95047.1|95089.5|95039.5|95098.4|95048.4|95088.5|95038.5|38
1648486160000|2022-03-28 16:49:20|95089.2|95039.2|95094.2|95044.2|95094.8|95044.8|95089.2|95039.2|56
1648486170000|2022-03-28 16:49:30|95094.6|95044.6|95093.5|95043.5|95100.2|95050.2|95093|95043|61
1648486180000|2022-03-28 16:49:40|95094|95044|95087.2|95037.2|95096.6|95046.6|95087.2|95037.2|49
1648486190000|2022-03-28 16:49:50|95085.7|95035.7|95076.1|95026.1|95087.5|95037.5|95073.6|95023.6|58
1648486200000|2022-03-28 16:50:00|95074.4|95024.4|95069.2|95019.2|95075.7|95025.7|95068.4|95018.4|50
1648486210000|2022-03-28 16:50:10|95069.4|95019.4|95055.4|95005.4|95071.5|95021.5|95054.1|95004.1|68
1648486220000|2022-03-28 16:50:20|95056.9|95006.9|95054.8|95004.8|95059.6|95009.6|95050.6|95000.6|64
1648486230000|2022-03-28 16:50:30|95054.6|95004.6|95048.5|94998.5|95056.8|95006.8|95046.1|94996.1|60
1648486240000|2022-03-28 16:50:40|95048.4|94998.4|95055|95005|95062.8|95012.8|95048|94998|65
1648486250000|2022-03-28 16:50:50|95052.2|95002.2|95056.9|95006.9|95058.7|95008.7|95052.2|95002.2|43
1648486260000|2022-03-28 16:51:00|95057.5|95007.5|95058|95008|95058.3|95008.3|95054.3|95004.3|36
1648486270000|2022-03-28 16:51:10|95057.8|95007.8|95057.5|95007.5|95058.6|95008.6|95054.2|95004.2|49
1648486280000|2022-03-28 16:51:20|95057.6|95007.6|95064.7|95014.7|95066.5|95016.5|95057.4|95007.4|42
1648486290000|2022-03-28 16:51:30|95064.6|95014.6|95059.9|95009.9|95066.4|95016.4|95058.6|95008.6|47
1648486300000|2022-03-28 16:51:40|95059.8|95009.8|95063.2|95013.2|95065.3|95015.3|95059.5|95009.5|47
1648486310000|2022-03-28 16:51:50|95062.7|95012.7|95059.3|95009.3|95064.3|95014.3|95057.4|95007.4|49
1648486320000|2022-03-28 16:52:00|95059.4|95009.4|95055.5|95005.5|95061.7|95011.7|95054.6|95004.6|46
1648486330000|2022-03-28 16:52:10|95055.7|95005.7|95047.7|94997.7|95058.7|95008.7|95044.5|94994.5|45
1648486340000|2022-03-28 16:52:20|95046.9|94996.9|95034.7|94984.7|95049.6|94999.6|95024.2|94974.2|70
1648486350000|2022-03-28 16:52:30|95035.1|94985.1|95053.6|95003.6|95056.1|95006.1|95035.1|94985.1|65
1648486360000|2022-03-28 16:52:40|95053.2|95003.2|95050.9|95000.9|95053.6|95003.6|95050.6|95000.6|36
1648486370000|2022-03-28 16:52:50|95050.7|95000.7|95031.2|94981.2|95050.8|95000.8|95030.3|94980.3|56
1648486380000|2022-03-28 16:53:00|95030.8|94980.8|95031.9|94981.9|95033.8|94983.8|95028.7|94978.7|45
1648486390000|2022-03-28 16:53:10|95032.3|94982.3|95029.2|94979.2|95032.6|94982.6|95026.3|94976.3|40
1648486400000|2022-03-28 16:53:20|95028.9|94978.9|95028.6|94978.6|95030.2|94980.2|95027.3|94977.3|41
1648486410000|2022-03-28 16:53:30|95029.6|94979.6|95027.5|94977.5|95030.1|94980.1|95027.3|94977.3|47
1648486420000|2022-03-28 16:53:40|95027.1|94977.1|95029.8|94979.8|95030.4|94980.4|95026.3|94976.3|29
1648486430000|2022-03-28 16:53:50|95029.4|94979.4|95027.6|94977.6|95031.2|94981.2|95025.7|94975.7|46
1648486440000|2022-03-28 16:54:00|95030.1|94980.1|95038.9|94988.9|95038.9|94988.9|95030.1|94980.1|55
1648486450000|2022-03-28 16:54:10|95038.7|94988.7|95041.9|94991.9|95041.9|94991.9|95035|94985|54
1648486460000|2022-03-28 16:54:20|95042.2|94992.2|95040.2|94990.2|95046|94996|95037.7|94987.7|53
1648486470000|2022-03-28 16:54:30|95040.7|94990.7|95046.2|94996.2|95046.5|94996.5|95038.7|94988.7|40
1648486480000|2022-03-28 16:54:40|95045.9|94995.9|95050.8|95000.8|95050.8|95000.8|95044.9|94994.9|45
1648486490000|2022-03-28 16:54:50|95049.8|94999.8|95052.2|95002.2|95054.8|95004.8|95049.8|94999.8|34
1648486500000|2022-03-28 16:55:00|95052.3|95002.3|95042.3|94992.3|95052.7|95002.7|95039.4|94989.4|49
1648486510000|2022-03-28 16:55:10|95042.2|94992.2|95042.9|94992.9|95044.2|94994.2|95042.2|94992.2|26
1648486520000|2022-03-28 16:55:20|95042.1|94992.1|95040.5|94990.5|95044.5|94994.5|95040.2|94990.2|28
1648486530000|2022-03-28 16:55:30|95040.6|94990.6|95038.1|94988.1|95041.7|94991.7|95037.4|94987.4|33
1648486540000|2022-03-28 16:55:40|95038.5|94988.5|95037.3|94987.3|95041.2|94991.2|95037.1|94987.1|33
1648486550000|2022-03-28 16:55:50|95037.2|94987.2|95029.1|94979.1|95038.1|94988.1|95029.1|94979.1|41
1648486560000|2022-03-28 16:56:00|95030.1|94980.1|95033.4|94983.4|95033.7|94983.7|95028.8|94978.8|29
1648486570000|2022-03-28 16:56:10|95033.1|94983.1|95016.4|94966.4|95033.1|94983.1|95016.4|94966.4|63
1648486580000|2022-03-28 16:56:20|95017|94967|95012.8|94962.8|95017.2|94967.2|95009.5|94959.5|61
1648486590000|2022-03-28 16:56:30|95012.6|94962.6|95015.9|94965.9|95027.5|94968.9|95012.6|94952.3|46
1648486600000|2022-03-28 16:56:40|95015.8|94965.8|95017|94967|95018|94968|95015.8|94965.8|29
1648486610000|2022-03-28 16:56:50|95016.9|94966.9|95019.8|94969.8|95021.5|94971.5|95016.9|94966.9|38
1648486620000|2022-03-28 16:57:00|95020.4|94970.4|95014.3|94964.3|95021|94971|95013.8|94963.8|33
1648486630000|2022-03-28 16:57:10|95015.7|94965.7|95013.6|94963.6|95015.9|94965.9|95009.4|94959.4|48
1648486640000|2022-03-28 16:57:20|95012.8|94962.8|95016.1|94966.1|95016.7|94966.7|95012.7|94962.7|23
1648486650000|2022-03-28 16:57:30|95015.8|94965.8|95015.5|94965.5|95016.6|94966.6|95014|94964|27
1648486660000|2022-03-28 16:57:40|95015.9|94965.9|95002.6|94952.6|95015.9|94965.9|95002.6|94952.6|51
1648486670000|2022-03-28 16:57:50|95002.3|94952.3|94996.5|94946.5|95004.5|94954.5|94995.3|94945.3|44
1648486680000|2022-03-28 16:58:00|94996.7|94946.7|95000.9|94950.9|95000.9|94950.9|94994.7|94944.7|38
1648486690000|2022-03-28 16:58:10|94998.9|94948.9|95002.8|94952.8|95004.4|94954.4|94998.5|94948.5|51
1648486700000|2022-03-28 16:58:20|95002.9|94952.9|95000.2|94950.2|95003.4|94953.4|94999.7|94949.7|40
1648486710000|2022-03-28 16:58:30|95000.4|94950.4|95009.9|94959.9|95010.7|94960.7|94999.2|94949.2|48
1648486720000|2022-03-28 16:58:40|95009.8|94959.8|95015.2|94965.2|95015.3|94965.3|95007.5|94957.5|41
1648486730000|2022-03-28 16:58:50|95014.3|94964.3|95018|94968|95020.8|94970.8|95013.5|94963.5|43
1648486740000|2022-03-28 16:59:00|95018.1|94968.1|95020.3|94970.3|95022.9|94972.9|95016.1|94966.1|37
1648486750000|2022-03-28 16:59:10|95021.3|94971.3|95048.6|94998.6|95050.4|94998.8|95021|94971|58
1648486760000|2022-03-28 16:59:20|95048.5|94998.5|95054.1|95004.1|95059.9|95007.1|95044.6|94987.7|66
1648486770000|2022-03-28 16:59:30|95053.9|95003.9|95055.6|95005.6|95061.4|95011.4|95051.9|95001.9|61
1648486780000|2022-03-28 16:59:40|95054.7|95004.7|95070.6|95020.6|95072.4|95022.4|95054.7|95004.7|55
1648486790000|2022-03-28 16:59:50|95071.1|95021.1|95080.4|95030.4|95080.9|95030.9|95068.3|95018.3|57
1648486800000|2022-03-28 17:00:00|95080.2|95030.2|95082.7|95032.7|95099.9|95041.6|95080.2|95027.2|57
1648486810000|2022-03-28 17:00:10|95083.2|95033.2|95074.7|95024.7|95084.2|95034.2|95073.6|95023.6|48
1648486820000|2022-03-28 17:00:20|95071.1|95021.1|95073.2|95023.2|95073.2|95023.2|95066.7|95016.7|57
1648486830000|2022-03-28 17:00:30|95073.4|95023.4|95065.7|95015.7|95073.4|95023.4|95064.7|95014.7|48
1648486840000|2022-03-28 17:00:40|95065.5|95015.5|95049.2|94999.2|95065.8|95015.8|95045|94987.3|64
1648486850000|2022-03-28 17:00:50|95049|94999|95053.2|95003.2|95060.7|95004.3|95048.7|94990.1|54
1648486860000|2022-03-28 17:01:00|95051.7|95001.7|95046.5|94996.5|95052.4|95002.4|95045.4|94995.4|61
1648486870000|2022-03-28 17:01:10|95046.2|94996.2|95041.6|94991.6|95046.4|94996.4|95041.3|94991.3|28
1648486880000|2022-03-28 17:01:20|95041.5|94991.5|95038.9|94988.9|95042.3|94992.3|95035.7|94985.7|47
1648486890000|2022-03-28 17:01:30|95038.1|94988.1|95050|95000|95050|95000|95037.8|94987.8|39
1648486900000|2022-03-28 17:01:40|95049.9|94999.9|95046|94996|95049.9|94999.9|95043.3|94993.3|45
1648486910000|2022-03-28 17:01:50|95045.3|94995.3|95040.4|94990.4|95046.4|94996.4|95039.4|94989.4|40
1648486920000|2022-03-28 17:02:00|95040.5|94990.5|95034.1|94984.1|95042|94992|95028.6|94978.6|55
1648486930000|2022-03-28 17:02:10|95033.8|94983.8|95028.5|94978.5|95034.4|94984.4|95024.5|94974.5|56
1648486940000|2022-03-28 17:02:20|95028.7|94978.7|95026.5|94976.5|95045.6|94987|95024.1|94973.8|64
1648486950000|2022-03-28 17:02:30|95027.2|94977.2|95024.5|94974.5|95027.2|94977.2|95015.4|94965.4|52
1648486960000|2022-03-28 17:02:40|95024|94974|95022.7|94972.7|95026.6|94976.6|95022.3|94972.3|38
1648486970000|2022-03-28 17:02:50|95022.5|94972.5|95026.1|94976.1|95029.2|94979.2|95020.5|94970.5|36
1648486980000|2022-03-28 17:03:00|95028.1|94978.1|95026.3|94976.3|95028.1|94978.1|95025.1|94975.1|34
1648486990000|2022-03-28 17:03:10|95026.1|94976.1|95023.4|94973.4|95029.8|94979.8|95021|94971|48
1648487000000|2022-03-28 17:03:20|95022.3|94972.3|95030|94980|95030.8|94980.8|95021.8|94971.8|53
1648487010000|2022-03-28 17:03:30|95029.2|94979.2|95029.8|94979.8|95031.7|94981.7|95026.4|94976.4|26
1648487020000|2022-03-28 17:03:40|95029.9|94979.9|95027.1|94977.1|95030.9|94980.9|95027.1|94977.1|35
1648487030000|2022-03-28 17:03:50|95027.7|94977.7|95029.5|94979.5|95033.3|94983.3|95025.4|94975.4|25
1648487040000|2022-03-28 17:04:00|95029.4|94979.4|95030.5|94980.5|95032.8|94982.8|95028.2|94978.2|25
1648487050000|2022-03-28 17:04:10|95030.7|94980.7|95049.8|94999.8|95049.8|94999.8|95029.3|94979.3|51
1648487060000|2022-03-28 17:04:20|95048.8|94998.8|95043.3|94993.3|95051.6|95001.6|95043.3|94993.3|40
1648487070000|2022-03-28 17:04:30|95043.7|94993.7|95041.2|94991.2|95044.5|94994.5|95037.7|94987.7|32
1648487080000|2022-03-28 17:04:40|95038.8|94988.8|95033.3|94983.3|95044.5|94994.5|95033.3|94983.3|53
1648487090000|2022-03-28 17:04:50|95033.4|94983.4|95025.1|94975.1|95034.2|94984.2|95025.1|94975.1|42
1648487100000|2022-03-28 17:05:00|95025.5|94975.5|95031.4|94981.4|95033.2|94983.2|95025.4|94975.4|45
1648487110000|2022-03-28 17:05:10|95031.8|94981.8|95028.5|94978.5|95032.3|94982.3|95026.6|94976.6|50
1648487120000|2022-03-28 17:05:20|95028.8|94978.8|95026|94976|95028.8|94978.8|95024.9|94974.9|40
1648487130000|2022-03-28 17:05:30|95026.3|94976.3|95026.2|94976.2|95030.5|94980.5|95024.8|94974.8|49
1648487140000|2022-03-28 17:05:40|95026.1|94976.1|95029.8|94979.8|95032.3|94982.3|95025.7|94975.7|46
1648487150000|2022-03-28 17:05:50|95029.2|94979.2|95028.7|94978.7|95032.2|94982.2|95028|94978|26
1648487160000|2022-03-28 17:06:00|95029|94979|95037.7|94987.7|95041.3|94991.3|95029|94979|62
1648487170000|2022-03-28 17:06:10|95037.2|94987.2|95033.7|94983.7|95037.6|94987.6|95031.5|94981.5|35
1648487180000|2022-03-28 17:06:20|95033.9|94983.9|95037|94987|95042.1|94992.1|95029.8|94979.8|41
1648487190000|2022-03-28 17:06:30|95037.1|94987.1|95046.1|94996.1|95052.2|95002.2|95034.9|94984.9|44
1648487200000|2022-03-28 17:06:40|95045.4|94995.4|95042.4|94992.4|95046.9|94996.9|95041|94991|43
1648487210000|2022-03-28 17:06:50|95041.8|94991.8|95039.9|94989.9|95043.1|94993.1|95039.9|94989.9|24
1648487220000|2022-03-28 17:07:00|95041.1|94991.1|95034.2|94984.2|95041.9|94991.9|95034.1|94984.1|36
1648487230000|2022-03-28 17:07:10|95034.4|94984.4|95037.2|94987.2|95040|94990|95034.2|94984.2|73
1648487240000|2022-03-28 17:07:20|95037.4|94987.4|95045.4|94995.4|95048.2|94998.2|95035.7|94985.7|71
1648487250000|2022-03-28 17:07:30|95046.8|94996.8|95043.8|94993.8|95047.4|94997.4|95042.5|94992.5|53
1648487260000|2022-03-28 17:07:40|95043.6|94993.6|95038.6|94988.6|95046.5|94996.5|95034.5|94984.5|58
1648487270000|2022-03-28 17:07:50|95038.1|94988.1|95035.4|94985.4|95046.1|94991.1|95035.4|94973.3|48
1648487280000|2022-03-28 17:08:00|95035.6|94985.6|95042|94992|95045.3|94995.3|95035.5|94985.5|47
1648487290000|2022-03-28 17:08:10|95041.6|94991.6|95040.7|94990.7|95041.8|94991.8|95038.8|94988.8|30
1648487300000|2022-03-28 17:08:20|95041.2|94991.2|95044.6|94994.6|95045.7|94995.7|95041.2|94991.2|34
1648487310000|2022-03-28 17:08:30|95044.4|94994.4|95036.4|94986.4|95044.6|94994.6|95034.9|94984.9|45
1648487320000|2022-03-28 17:08:40|95036.8|94986.8|95031.6|94981.6|95036.8|94986.8|95031.2|94981.2|29
1648487330000|2022-03-28 17:08:50|95031.3|94981.3|95039.6|94989.6|95040|94990|95031.3|94981.3|35
1648487340000|2022-03-28 17:09:00|95040.1|94990.1|95043|94993|95043.1|94993.1|95038.6|94988.6|36
1648487350000|2022-03-28 17:09:10|95042.5|94992.5|95041|94991|95044.6|94994.6|95041|94991|37
1648487360000|2022-03-28 17:09:20|95040.5|94990.5|95038.7|94988.7|95042.2|94992.2|95036.5|94986.5|36
1648487370000|2022-03-28 17:09:30|95039|94989|95040.7|94990.7|95040.7|94990.7|95038.1|94988.1|39
1648487380000|2022-03-28 17:09:40|95038.9|94988.9|95038.2|94988.2|95040.5|94990.5|95037.9|94987.9|42
1648487390000|2022-03-28 17:09:50|95037.5|94987.5|95036.4|94986.4|95038.9|94988.9|95036.1|94986.1|30
1648487400000|2022-03-28 17:10:00|95037.2|94987.2|95039.7|94989.7|95040.9|94990.9|95037.2|94987.2|35
1648487410000|2022-03-28 17:10:10|95038.8|94988.8|95037.1|94987.1|95041.9|94991.9|95037.1|94987.1|29
1648487420000|2022-03-28 17:10:20|95037.3|94987.3|95040.7|94990.7|95041.6|94991.6|95035.1|94985.1|41
1648487430000|2022-03-28 17:10:30|95036.5|94986.5|95039.6|94989.6|95040.3|94990.3|95036.2|94986.2|39
1648487440000|2022-03-28 17:10:40|95039.4|94989.4|95041.6|94991.6|95043.1|94993.1|95037.3|94987.3|43
1648487450000|2022-03-28 17:10:50|95041.9|94991.9|95026.3|94976.3|95044.5|94994.5|95025.8|94975.8|53
1648487460000|2022-03-28 17:11:00|95027.1|94977.1|95029.6|94979.6|95031.4|94981.4|95026.7|94976.7|35
1648487470000|2022-03-28 17:11:10|95029.5|94979.5|95028.9|94978.9|95031.3|94981.3|95028.9|94978.9|24
1648487480000|2022-03-28 17:11:20|95029.1|94979.1|95028|94978|95029.6|94979.6|95026.1|94976.1|27
1648487490000|2022-03-28 17:11:30|95027.7|94977.7|95032.6|94982.6|95036.9|94986.9|95027.2|94977.2|58
1648487500000|2022-03-28 17:11:40|95033.2|94983.2|95033.2|94983.2|95035.8|94985.8|95032.1|94982.1|17
1648487510000|2022-03-28 17:11:50|95033.1|94983.1|95032.3|94982.3|95033.1|94983.1|95030|94980|20
1648487520000|2022-03-28 17:12:00|95032|94982|95033|94983|95033|94983|95031.5|94981.5|23
1648487530000|2022-03-28 17:12:10|95031.9|94981.9|95030.1|94980.1|95033.4|94983.4|95028.8|94978.8|37
1648487540000|2022-03-28 17:12:20|95028.7|94978.7|95033.2|94983.2|95035.2|94985.2|95027.3|94977.3|33
1648487550000|2022-03-28 17:12:30|95033.3|94983.3|95035.2|94985.2|95036.3|94986.3|95031.7|94981.7|51
1648487560000|2022-03-28 17:12:40|95034.6|94984.6|95036.6|94986.6|95037.6|94987.6|95034.2|94984.2|46
1648487570000|2022-03-28 17:12:50|95036.7|94986.7|95034.7|94984.7|95037.3|94987.3|95034.3|94984.3|28
1648487580000|2022-03-28 17:13:00|95035.7|94985.7|95037.9|94987.9|95038|94988|95033.7|94983.7|19
1648487590000|2022-03-28 17:13:10|95038|94988|95037.6|94987.6|95041.3|94991.3|95036.3|94986.3|58
1648487600000|2022-03-28 17:13:20|95036.7|94986.7|95040|94990|95041|94991|95036.7|94986.7|48
1648487610000|2022-03-28 17:13:30|95040.3|94990.3|95041|94991|95041.7|94991.7|95037|94987|36
1648487620000|2022-03-28 17:13:40|95041.1|94991.1|95042.1|94992.1|95042.5|94992.5|95038|94988|45
1648487630000|2022-03-28 17:13:50|95042|94992|95041.1|94991.1|95043.4|94993.4|95040.6|94990.6|32
1648487640000|2022-03-28 17:14:00|95041|94991|95043.6|94993.6|95044.7|94994.7|95040.9|94990.9|44
1648487650000|2022-03-28 17:14:10|95042.7|94992.7|95042.9|94992.9|95044.7|94994.7|95039.2|94989.2|38
1648487660000|2022-03-28 17:14:20|95043.8|94993.8|95054|95004|95056.1|95006.1|95043.1|94993.1|63
1648487670000|2022-03-28 17:14:30|95053.7|95003.7|95057.8|95007.8|95058.2|95008.2|95053.5|95003.5|30
1648487680000|2022-03-28 17:14:40|95057.7|95007.7|95057.3|95007.3|95062.8|95012.8|95056.2|95006.2|38
1648487690000|2022-03-28 17:14:50|95058.6|95008.6|95060|95010|95060|95010|95054.5|95004.5|31
1648487700000|2022-03-28 17:15:00|95060.2|95010.2|95060.7|95010.7|95062|95012|95054.7|95004.7|37
1648487710000|2022-03-28 17:15:10|95060.6|95010.6|95066.1|95016.1|95067.1|95017.1|95056.7|95006.7|43
1648487720000|2022-03-28 17:15:20|95065.9|95015.9|95068.1|95018.1|95071.4|95021.4|95062|95012|43
1648487730000|2022-03-28 17:15:30|95068|95018|95068.8|95018.8|95069.5|95019.5|95065.1|95015.1|47
1648487740000|2022-03-28 17:15:40|95068.9|95018.9|95063.4|95013.4|95068.9|95018.9|95063.2|95013.2|41
1648487750000|2022-03-28 17:15:50|95063.1|95013.1|95064.6|95014.6|95064.6|95014.6|95061.9|95011.9|29
1648487760000|2022-03-28 17:16:00|95064.7|95014.7|95065|95015|95066.1|95016.1|95064.4|95014.4|31
1648487770000|2022-03-28 17:16:10|95065.6|95015.6|95059.1|95009.1|95066.9|95016.9|95059.1|95009.1|34
1648487780000|2022-03-28 17:16:20|95059.6|95009.6|95063|95013|95063.2|95013.2|95059.1|95009.1|34
1648487790000|2022-03-28 17:16:30|95063.1|95013.1|95062.2|95012.2|95063.8|95013.8|95060.8|95010.8|43
1648487800000|2022-03-28 17:16:40|95062.6|95012.6|95060.6|95010.6|95063.8|95013.8|95059.7|95009.7|44
1648487810000|2022-03-28 17:16:50|95060.3|95010.3|95060.5|95010.5|95062.4|95012.4|95060.1|95010.1|27
1648487820000|2022-03-28 17:17:00|95060.9|95010.9|95062.4|95012.4|95062.5|95012.5|95060.6|95010.6|39
1648487830000|2022-03-28 17:17:10|95062.2|95012.2|95056.8|95006.8|95062.2|95012.2|95056.4|95006.4|46
1648487840000|2022-03-28 17:17:20|95056.7|95006.7|95060.1|95010.1|95064.4|95014.4|95055.9|95005.9|30
1648487850000|2022-03-28 17:17:30|95060.3|95010.3|95058.7|95008.7|95061.5|95011.5|95058.4|95008.4|16
1648487860000|2022-03-28 17:17:40|95059|95009|95060|95010|95062.5|95012.5|95058.8|95008.8|33
1648487870000|2022-03-28 17:17:50|95059.8|95009.8|95060.4|95010.4|95062.3|95012.3|95058.3|95008.3|25
1648487880000|2022-03-28 17:18:00|95060.5|95010.5|95061|95011|95063.3|95013.3|95058.9|95008.9|49
1648487890000|2022-03-28 17:18:10|95060.6|95010.6|95062.4|95012.4|95062.8|95012.8|95057.8|95007.8|26
1648487900000|2022-03-28 17:18:20|95061.6|95011.6|95057.1|95007.1|95063.4|95013.4|95055.9|95005.9|37
1648487910000|2022-03-28 17:18:30|95056.3|95006.3|95058|95008|95059.7|95009.7|95056.3|95006.3|31
1648487920000|2022-03-28 17:18:40|95057.9|95007.9|95056|95006|95057.9|95007.9|95054.1|95004.1|27
1648487930000|2022-03-28 17:18:50|95057.7|95007.7|95057.9|95007.9|95059.4|95009.4|95056.8|95006.8|30
1648487940000|2022-03-28 17:19:00|95058.5|95008.5|95058.1|95008.1|95059.8|95009.8|95055.3|95005.3|41
1648487950000|2022-03-28 17:19:10|95060.7|95010.7|95051.7|95001.7|95061|95011|95051.7|95001.7|41
1648487960000|2022-03-28 17:19:20|95052.3|95002.3|95049.9|94999.9|95055.3|95005.3|95049|94999|43
1648487970000|2022-03-28 17:19:30|95049.5|94999.5|95049.2|94999.2|95052.1|95002.1|95048.8|94998.8|18
1648487980000|2022-03-28 17:19:40|95049.1|94999.1|95055.6|95005.6|95055.6|95005.6|95049.1|94999.1|35
1648487990000|2022-03-28 17:19:50|95051.1|95001.1|95052.5|95002.5|95053.1|95003.1|95049.3|94999.3|26
1648488000000|2022-03-28 17:20:00|95051.4|95001.4|95051.7|95001.7|95052.6|95002.6|95050.9|95000.9|23
1648488010000|2022-03-28 17:20:10|95050.8|95000.8|95046.2|94996.2|95050.8|95000.8|95046.1|94996.1|36
1648488020000|2022-03-28 17:20:20|95045.5|94995.5|95045.5|94995.5|95051.3|95001.3|95044.4|94994.4|38
1648488030000|2022-03-28 17:20:30|95044.8|94994.8|95046|94996|95048.2|94998.2|95040.1|94990.1|37
1648488040000|2022-03-28 17:20:40|95045.4|94995.4|95046.5|94996.5|95048.9|94998.9|95042.5|94992.5|35
1648488050000|2022-03-28 17:20:50|95046.6|94996.6|95043.8|94993.8|95047.3|94997.3|95042|94992|23
1648488060000|2022-03-28 17:21:00|95044.3|94994.3|95044.3|94994.3|95046.4|94996.4|95043.2|94993.2|27
1648488070000|2022-03-28 17:21:10|95043.7|94993.7|95051.1|95001.1|95054.1|95004.1|95043.7|94993.7|35
1648488080000|2022-03-28 17:21:20|95051.7|95001.7|95050.6|95000.6|95053.6|95003.6|95049.1|94999.1|23
1648488090000|2022-03-28 17:21:30|95051|95001|95052.9|95002.9|95053.3|95003.3|95050.3|95000.3|25
1648488100000|2022-03-28 17:21:40|95053.4|95003.4|95050.8|95000.8|95054.8|95004.8|95050.6|95000.6|38
1648488110000|2022-03-28 17:21:50|95051.5|95001.5|95038.1|94988.1|95052|95002|95037.5|94987.5|41
1648488120000|2022-03-28 17:22:00|95038.2|94988.2|95029.7|94979.7|95039.9|94989.9|95029.7|94979.7|39
1648488130000|2022-03-28 17:22:10|95030.5|94980.5|95024.3|94974.3|95031.1|94981.1|95024.3|94974.3|42
1648488140000|2022-03-28 17:22:20|95025.1|94975.1|95026.4|94976.4|95028.4|94978.4|95024.5|94974.5|46
1648488150000|2022-03-28 17:22:30|95027.6|94977.6|95024.2|94974.2|95029|94979|95024.2|94974.2|44
1648488160000|2022-03-28 17:22:40|95022.1|94972.1|95013.6|94963.6|95022.1|94972.1|95010.3|94960.3|43
1648488170000|2022-03-28 17:22:50|95013.9|94963.9|95006|94956|95013.9|94963.9|95004.8|94954.8|40
1648488180000|2022-03-28 17:23:00|95005.8|94955.8|94994.7|94944.7|95006.4|94956.4|94992.9|94942.9|49
1648488190000|2022-03-28 17:23:10|94997.6|94947.6|95011.8|94961.8|95012.9|94962.9|94997.6|94947.6|45
1648488200000|2022-03-28 17:23:20|95010.8|94960.8|95008.8|94958.8|95012.2|94962.2|95008|94958|46
1648488210000|2022-03-28 17:23:30|95010.8|94960.8|95005.5|94955.5|95010.8|94960.8|94994.1|94944.1|50
1648488220000|2022-03-28 17:23:40|95005.1|94955.1|95007.9|94957.9|95008.6|94958.6|95000.9|94950.9|34
1648488230000|2022-03-28 17:23:50|95007.4|94957.4|94996.4|94946.4|95008.3|94958.3|94995.8|94945.8|42
1648488240000|2022-03-28 17:24:00|94996|94946|94996.8|94946.8|94997.8|94947.8|94993.9|94943.9|43
1648488250000|2022-03-28 17:24:10|94996.4|94946.4|94983.7|94933.7|94996.8|94946.8|94982.9|94932.9|48
1648488260000|2022-03-28 17:24:20|94984.1|94934.1|94974.3|94924.3|94987.6|94937.6|94974.3|94924.3|54
1648488270000|2022-03-28 17:24:30|94973.8|94923.8|94976.8|94926.8|94976.8|94926.8|94971.4|94921.4|50
1648488280000|2022-03-28 17:24:40|94977.7|94927.7|94980.1|94930.1|94980.1|94930.1|94976.8|94926.8|42
1648488290000|2022-03-28 17:24:50|94979.9|94929.9|94969.9|94919.9|94979.9|94929.9|94969.2|94919.2|39
1648488300000|2022-03-28 17:25:00|94972|94922|94973.8|94923.8|94976.2|94926.2|94971.8|94921.8|43
1648488310000|2022-03-28 17:25:10|94974.3|94924.3|94977.6|94927.6|94978.9|94928.9|94974.3|94924.3|42
1648488320000|2022-03-28 17:25:20|94977.5|94927.5|94975.2|94925.2|94980.6|94930.6|94973.3|94923.3|35
1648488330000|2022-03-28 17:25:30|94975|94925|94973.6|94923.6|94977.2|94927.2|94972.3|94922.3|32
1648488340000|2022-03-28 17:25:40|94974.3|94924.3|94973.1|94923.1|94976.4|94926.4|94967.5|94917.5|38
1648488350000|2022-03-28 17:25:50|94974.2|94924.2|94968.9|94918.9|94976.2|94926.2|94968.9|94918.9|35
1648488360000|2022-03-28 17:26:00|94968.7|94918.7|94972.6|94922.6|94973.7|94923.7|94966.8|94916.8|29
1648488370000|2022-03-28 17:26:10|94971.8|94921.8|94972.2|94922.2|94974.9|94924.9|94971.2|94921.2|36
1648488380000|2022-03-28 17:26:20|94972.8|94922.8|94991.3|94941.3|94993.1|94943.1|94972.8|94922.8|39
1648488390000|2022-03-28 17:26:30|94992.4|94942.4|94986|94936|94992.4|94942.4|94984.9|94934.9|39
1648488400000|2022-03-28 17:26:40|94985.9|94935.9|94986.8|94936.8|94987|94937|94985.9|94935.9|34
1648488410000|2022-03-28 17:26:50|94986.9|94936.9|94985.9|94935.9|94986.9|94936.9|94983.4|94933.4|28
1648488420000|2022-03-28 17:27:00|94985.6|94935.6|94984.9|94934.9|94987.9|94937.9|94984.8|94934.8|32
1648488430000|2022-03-28 17:27:10|94984.7|94934.7|94982.1|94932.1|94985|94935|94980.4|94930.4|28
1648488440000|2022-03-28 17:27:20|94982.4|94932.4|94980.5|94930.5|94983|94933|94979.9|94929.9|20
1648488450000|2022-03-28 17:27:30|94980.6|94930.6|94972.3|94922.3|94981.5|94931.5|94966.7|94916.7|30
1648488460000|2022-03-28 17:27:40|94972.5|94922.5|94978.2|94928.2|94981.1|94928.3|94969.1|94910|37
1648488470000|2022-03-28 17:27:50|94978.4|94928.4|94976.3|94926.3|94978.4|94928.4|94974.1|94924.1|40
1648488480000|2022-03-28 17:28:00|94976.5|94926.5|94977.9|94927.9|94980.6|94930.6|94975.5|94925.5|29
1648488490000|2022-03-28 17:28:10|94977.8|94927.8|94976|94926|94978.2|94928.2|94975.2|94925.2|31
1648488500000|2022-03-28 17:28:20|94975.9|94925.9|94975.7|94925.7|94977.1|94927.1|94975.6|94925.6|26
1648488510000|2022-03-28 17:28:30|94975.2|94925.2|94970.3|94920.3|94975.7|94925.7|94968.6|94918.6|36
1648488520000|2022-03-28 17:28:40|94970.5|94920.5|94972.5|94922.5|94972.5|94922.5|94970.1|94920.1|28
1648488530000|2022-03-28 17:28:50|94972.7|94922.7|94973.6|94923.6|94975.1|94925.1|94970.3|94920.3|28
1648488540000|2022-03-28 17:29:00|94973.9|94923.9|94965.1|94915.1|94974|94924|94960.6|94910.6|55
1648488550000|2022-03-28 17:29:10|94961.7|94911.7|94962|94912|94965.2|94915.2|94959.9|94909.9|50
1648488560000|2022-03-28 17:29:20|94961.9|94911.9|94966.4|94916.4|94966.4|94916.4|94960.1|94910.1|58
1648488570000|2022-03-28 17:29:30|94965.6|94915.6|94969.5|94919.5|94969.8|94919.8|94965.1|94915.1|41
1648488580000|2022-03-28 17:29:40|94969.4|94919.4|94966.8|94916.8|94972|94922|94966.2|94916.2|42
1648488590000|2022-03-28 17:29:50|94967.5|94917.5|94965.4|94915.4|94967.8|94917.8|94963.8|94913.8|59
1648488600000|2022-03-28 17:30:00|94965.1|94915.1|94968.7|94918.7|94970.1|94920.1|94963.5|94913.5|46
1648488610000|2022-03-28 17:30:10|94968.8|94918.8|94963.4|94913.4|94971.4|94921.4|94962.8|94912.8|44
1648488620000|2022-03-28 17:30:20|94963.3|94913.3|94965.5|94915.5|94965.7|94915.7|94963|94913|30
1648488630000|2022-03-28 17:30:30|94965.2|94915.2|94963.8|94913.8|94965.7|94915.7|94962.6|94912.6|36
1648488640000|2022-03-28 17:30:40|94963.3|94913.3|94968.2|94918.2|94970|94920|94962.4|94912.4|48
1648488650000|2022-03-28 17:30:50|94967.9|94917.9|94976|94926|94976.6|94926.6|94967.9|94917.9|48
1648488660000|2022-03-28 17:31:00|94976.4|94926.4|94974.5|94924.5|94977.5|94927.5|94973.6|94923.6|38
1648488670000|2022-03-28 17:31:10|94974.6|94924.6|94976.6|94926.6|94977.4|94927.4|94974.5|94924.5|35
1648488680000|2022-03-28 17:31:20|94975.9|94925.9|94966.2|94916.2|94977.8|94927.8|94961.4|94911.4|53
1648488690000|2022-03-28 17:31:30|94967|94917|94969.1|94919.1|94970.6|94920.6|94966.7|94916.7|40
1648488700000|2022-03-28 17:31:40|94970.1|94920.1|94970.8|94920.8|94971.2|94921.2|94967.5|94917.5|33
1648488710000|2022-03-28 17:31:50|94970.2|94920.2|94970.5|94920.5|94973.6|94923.6|94969|94919|33
1648488720000|2022-03-28 17:32:00|94970.8|94920.8|94971.1|94921.1|94973.9|94923.9|94969.8|94919.8|41
1648488730000|2022-03-28 17:32:10|94971.2|94921.2|94968.6|94918.6|94971.2|94921.2|94967.4|94917.4|37
1648488740000|2022-03-28 17:32:20|94967.6|94917.6|94965.7|94915.7|94968.9|94918.9|94963.7|94913.7|36
1648488750000|2022-03-28 17:32:30|94965.8|94915.8|94963.6|94913.6|94966.8|94916.8|94963.3|94913.3|31
1648488760000|2022-03-28 17:32:40|94965.3|94915.3|94966.6|94916.6|94968.8|94918.8|94963.8|94913.8|27
1648488770000|2022-03-28 17:32:50|94966.3|94916.3|94967|94917|94967|94917|94965.7|94915.7|18
1648488780000|2022-03-28 17:33:00|94967.2|94917.2|94972.8|94922.8|94973|94923|94965.8|94915.8|34
1648488790000|2022-03-28 17:33:10|94973.4|94923.4|94974.5|94924.5|94974.7|94924.7|94969.3|94919.3|40
1648488800000|2022-03-28 17:33:20|94974.8|94924.8|94999|94949|95000|94950|94974.8|94924.8|54
1648488810000|2022-03-28 17:33:30|94999.9|94949.9|95000.2|94950.2|95001|94951|94999.3|94949.3|29
1648488820000|2022-03-28 17:33:40|95000.6|94950.6|95001.7|94951.7|95003.3|94953.3|94999|94949|41
1648488830000|2022-03-28 17:33:50|95001.4|94951.4|95008|94958|95008.1|94958.1|94998.9|94948.9|57
1648488840000|2022-03-28 17:34:00|95007.8|94957.8|95026.7|94954.2|95027.8|94967.4|95007.8|94948.7|54
1648488850000|2022-03-28 17:34:10|95028.9|94953.7|95009.8|94959.8|95029.7|94968.7|95006.5|94949.6|62
1648488860000|2022-03-28 17:34:20|95009.7|94959.7|95016.1|94966.1|95028.7|94967.8|95009.7|94954.7|50
1648488870000|2022-03-28 17:34:30|95016.2|94966.2|95022.3|94972.3|95023|94973|95012.4|94962.4|59
1648488880000|2022-03-28 17:34:40|95021.8|94971.8|95025.6|94975.6|95026.1|94976.1|95020.8|94970.8|42
1648488890000|2022-03-28 17:34:50|95026.7|94976.7|95015.3|94965.3|95026.7|94976.7|95014.6|94964.6|59
1648488900000|2022-03-28 17:35:00|95015|94965|95014.8|94964.8|95019.6|94969.6|95014.7|94964.7|55
1648488910000|2022-03-28 17:35:10|95015.1|94965.1|95014.5|94964.5|95018.3|94968.3|95013.5|94963.5|58
1648488920000|2022-03-28 17:35:20|95014.6|94964.6|95012.4|94962.4|95016.3|94966.3|95006.2|94956.2|66
1648488930000|2022-03-28 17:35:30|95012.2|94962.2|95012.4|94962.4|95016.7|94966.7|95011|94961|60
1648488940000|2022-03-28 17:35:40|95012.2|94962.2|95018.2|94968.2|95019.4|94969.4|95011.1|94961.1|54
1648488950000|2022-03-28 17:35:50|95018.7|94968.7|95016.2|94966.2|95029.2|94971.2|95016.2|94958.9|55
1648488960000|2022-03-28 17:36:00|95016.3|94966.3|95020.4|94970.4|95020.4|94970.4|95015.7|94965.7|43
1648488970000|2022-03-28 17:36:10|95021.3|94971.3|95026.9|94976.9|95026.9|94976.9|95019.3|94969.3|45
1648488980000|2022-03-28 17:36:20|95026.6|94976.6|95030.2|94980.2|95030.7|94980.7|95025.4|94975.4|53
1648488990000|2022-03-28 17:36:30|95030.3|94980.3|95028.8|94978.8|95032.9|94982.9|95028.6|94978.6|43
1648489000000|2022-03-28 17:36:40|95028.7|94978.7|94998.7|94948.7|95030.8|94980.8|94998.1|94938.8|53
1648489010000|2022-03-28 17:36:50|94999.6|94949.6|94992.2|94942.2|95000.5|94950.5|94980.9|94925.6|56
1648489020000|2022-03-28 17:37:00|94991.8|94941.8|95004.7|94954.7|95008.3|94955|94991.6|94927.4|48
1648489030000|2022-03-28 17:37:10|95004.6|94954.6|95003.6|94953.6|95006.8|94956.8|95002.4|94952.4|41
1648489040000|2022-03-28 17:37:20|95003.5|94953.5|95003.4|94953.4|95006|94956|95002.6|94952.6|28
1648489050000|2022-03-28 17:37:30|95003.5|94953.5|95003.8|94953.8|95005|94955|95003.2|94953.2|29
1648489060000|2022-03-28 17:37:40|95004.1|94954.1|95006|94956|95006|94956|95001.9|94951.9|33
1648489070000|2022-03-28 17:37:50|95005.2|94955.2|95003.5|94953.5|95006.1|94956.1|95002.8|94952.8|28
1648489080000|2022-03-28 17:38:00|95003.2|94953.2|95005.2|94955.2|95005.2|94955.2|95000.8|94950.8|42
1648489090000|2022-03-28 17:38:10|95004.2|94954.2|95005.1|94955.1|95005.7|94955.7|95002.9|94952.9|29
1648489100000|2022-03-28 17:38:20|95005.2|94955.2|95008.7|94958.7|95008.7|94958.7|95003.6|94953.6|35
1648489110000|2022-03-28 17:38:30|95009|94959|95006.2|94956.2|95009.1|94959.1|95005.6|94955.6|39
1648489120000|2022-03-28 17:38:40|95006.4|94956.4|95005.6|94955.6|95007.7|94957.7|95004.7|94954.7|35
1648489130000|2022-03-28 17:38:50|95005.8|94955.8|95006.3|94956.3|95007.8|94957.8|95003.8|94953.8|41
1648489140000|2022-03-28 17:39:00|95006.1|94956.1|95005|94955|95008.3|94958.3|95003.8|94953.8|51
1648489150000|2022-03-28 17:39:10|95005.4|94955.4|95003.2|94953.2|95006.8|94956.8|95002.3|94952.3|62
1648489160000|2022-03-28 17:39:20|95003|94953|94985.1|94935.1|95003.8|94953.8|94983.7|94933.7|57
1648489170000|2022-03-28 17:39:30|94985.6|94935.6|94986.7|94936.7|94995.5|94937.5|94981|94925.3|58
1648489180000|2022-03-28 17:39:40|94986.8|94936.8|94986.1|94936.1|94989|94939|94986|94936|28
1648489190000|2022-03-28 17:39:50|94986.3|94936.3|94986.5|94936.5|94987.4|94937.4|94986|94936|23
1648489200000|2022-03-28 17:40:00|94986.7|94936.7|94987.4|94937.4|94988.7|94938.7|94986.6|94936.6|32
1648489210000|2022-03-28 17:40:10|94987.2|94937.2|94993.1|94943.1|94993.6|94943.6|94986.6|94936.6|43
1648489220000|2022-03-28 17:40:20|94993|94943|94991.1|94941.1|94993.9|94943.9|94990|94940|36
1648489230000|2022-03-28 17:40:30|94991|94941|94988.7|94938.7|94991|94941|94988.4|94938.4|38
1648489240000|2022-03-28 17:40:40|94989|94939|94994.5|94944.5|94994.6|94944.6|94989|94939|27
1648489250000|2022-03-28 17:40:50|94994.9|94944.9|94994.3|94944.3|94995.5|94945.5|94993|94943|27
1648489260000|2022-03-28 17:41:00|94994.6|94944.6|94996.6|94946.6|94996.9|94946.9|94994.5|94944.5|27
1648489270000|2022-03-28 17:41:10|94996.7|94946.7|94997|94947|95006.1|94956.1|94996.6|94946.6|42
1648489280000|2022-03-28 17:41:20|94996.6|94946.6|94996.2|94946.2|94998.7|94948.7|94996.2|94946.2|38
1648489290000|2022-03-28 17:41:30|94996.4|94946.4|94996.7|94946.7|94998.3|94948.3|94996.1|94946.1|40
1648489300000|2022-03-28 17:41:40|94996.8|94946.8|94998.2|94948.2|94998.2|94948.2|94996.2|94946.2|23
1648489310000|2022-03-28 17:41:50|94997.3|94947.3|94998.5|94948.5|94999|94949|94997.3|94947.3|43
1648489320000|2022-03-28 17:42:00|94998.6|94948.6|94999.1|94949.1|95000.1|94950.1|94997.6|94947.6|38
1648489330000|2022-03-28 17:42:10|94999.6|94949.6|95004.5|94954.5|95004.5|94954.5|94999.6|94949.6|34
1648489340000|2022-03-28 17:42:20|95004.2|94954.2|95008.5|94958.5|95009.5|94959.5|95004.2|94954.2|36
1648489350000|2022-03-28 17:42:30|95008.6|94958.6|95007.9|94957.9|95008.8|94958.8|95006.6|94956.6|30
1648489360000|2022-03-28 17:42:40|95008.3|94958.3|95009.3|94959.3|95009.6|94959.6|95007.6|94957.6|31
1648489370000|2022-03-28 17:42:50|95009|94959|95008.6|94958.6|95009.4|94959.4|95007.6|94957.6|29
1648489380000|2022-03-28 17:43:00|95008.4|94958.4|95008.7|94958.7|95010|94960|95006.8|94956.8|25
1648489390000|2022-03-28 17:43:10|95008.5|94958.5|95009.3|94959.3|95010.1|94960.1|95008.5|94958.5|18
1648489400000|2022-03-28 17:43:20|95009.7|94959.7|95007.9|94957.9|95009.7|94959.7|95007.1|94957.1|33
1648489410000|2022-03-28 17:43:30|95007.8|94957.8|95006.3|94956.3|95008.1|94958.1|95004.3|94954.3|42
1648489420000|2022-03-28 17:43:40|95006|94956|95008.3|94958.3|95008.3|94958.3|95005.4|94955.4|32
1648489430000|2022-03-28 17:43:50|95009.3|94959.3|95003.9|94953.9|95010.2|94960.2|95003.8|94953.8|32
1648489440000|2022-03-28 17:44:00|95004|94954|95004.3|94954.3|95005.5|94955.5|95003.6|94953.6|31
1648489450000|2022-03-28 17:44:10|95004.1|94954.1|95002.3|94952.3|95004.3|94954.3|95000.9|94950.9|38
1648489460000|2022-03-28 17:44:20|95002.2|94952.2|95007.7|94957.7|95007.7|94957.7|95002.2|94952.2|21
1648489470000|2022-03-28 17:44:30|95007.8|94957.8|95009.3|94959.3|95010.4|94960.4|95004.4|94954.4|41
1648489480000|2022-03-28 17:44:40|95009.1|94959.1|95008.8|94958.8|95013|94963|95006.7|94956.7|47
1648489490000|2022-03-28 17:44:50|95008.7|94958.7|95008.3|94958.3|95009.7|94959.7|95005.1|94955.1|51
1648489500000|2022-03-28 17:45:00|95007.4|94957.4|95007.8|94957.8|95009.4|94959.4|95007.3|94957.3|50
1648489510000|2022-03-28 17:45:10|95007.7|94957.7|95010.7|94960.7|95011.8|94961.8|95005.5|94955.5|46
1648489520000|2022-03-28 17:45:20|95010.2|94960.2|95006.7|94956.7|95010.2|94960.2|95005.1|94955.1|40
1648489530000|2022-03-28 17:45:30|95007.9|94957.9|95004.5|94954.5|95007.9|94957.9|95003.9|94953.9|36
1648489540000|2022-03-28 17:45:40|95004.9|94954.9|95009.1|94959.1|95009.6|94959.6|95003.7|94953.7|47
1648489550000|2022-03-28 17:45:50|95009|94959|95008|94958|95012.4|94962.4|95005.9|94955.9|48
1648489560000|2022-03-28 17:46:00|95008.1|94958.1|95008.3|94958.3|95009.4|94959.4|95005.9|94955.9|46
1648489570000|2022-03-28 17:46:10|95008.1|94958.1|95007.5|94957.5|95014.7|94964.7|95006.1|94956.1|45
1648489580000|2022-03-28 17:46:20|95007.9|94957.9|95005.6|94955.6|95009.2|94959.2|95005.1|94955.1|36
1648489590000|2022-03-28 17:46:30|95005.5|94955.5|95005.6|94955.6|95006.5|94956.5|95005.1|94955.1|21
1648489600000|2022-03-28 17:46:40|95005.3|94955.3|95007.2|94957.2|95009.4|94959.4|95004.3|94954.3|23
1648489610000|2022-03-28 17:46:50|95007.1|94957.1|95009.6|94959.6|95010.8|94960.8|95006.7|94956.7|36
1648489620000|2022-03-28 17:47:00|95009.9|94959.9|95009.3|94959.3|95010.6|94960.6|95007.5|94957.5|32
1648489630000|2022-03-28 17:47:10|95008.7|94958.7|95008.5|94958.5|95010.4|94960.4|95007.6|94957.6|23
1648489640000|2022-03-28 17:47:20|95008.1|94958.1|95009.2|94959.2|95013.3|94963.3|95005.8|94955.8|42
1648489650000|2022-03-28 17:47:30|95010.4|94960.4|95011.1|94961.1|95011.3|94961.3|95008.1|94958.1|37
1648489660000|2022-03-28 17:47:40|95011.5|94961.5|95009.5|94959.5|95011.5|94961.5|95008.3|94958.3|23
1648489670000|2022-03-28 17:47:50|95009.7|94959.7|95008.5|94958.5|95013.6|94963.6|95008.5|94958.5|40
1648489680000|2022-03-28 17:48:00|95008.6|94958.6|95006.4|94956.4|95008.9|94958.9|95004.3|94954.3|43
1648489690000|2022-03-28 17:48:10|95006.8|94956.8|95007.7|94957.7|95008.1|94958.1|95005.6|94955.6|42
1648489700000|2022-03-28 17:48:20|95007.9|94957.9|95007|94957|95008.4|94958.4|95006|94956|30
1648489710000|2022-03-28 17:48:30|95007.4|94957.4|95009.6|94959.6|95010|94960|95007.2|94957.2|19
1648489720000|2022-03-28 17:48:40|95009.7|94959.7|95008.8|94958.8|95010|94960|95007.2|94957.2|27
1648489730000|2022-03-28 17:48:50|95008.6|94958.6|95008.5|94958.5|95008.6|94958.6|95007.7|94957.7|28
1648489740000|2022-03-28 17:49:00|95008.6|94958.6|95005.2|94955.2|95008.6|94958.6|95005.1|94955.1|24
1648489750000|2022-03-28 17:49:10|95005.4|94955.4|95006|94956|95006.8|94956.8|95005.4|94955.4|9
1648489760000|2022-03-28 17:49:20|95006.3|94956.3|95006.8|94956.8|95007.2|94957.2|95005.8|94955.8|13
1648489770000|2022-03-28 17:49:30|95007|94957|95004.2|94954.2|95011|94961|95002|94952|50
1648489780000|2022-03-28 17:49:40|95003.9|94953.9|95004.4|94954.4|95006.1|94956.1|94997.8|94947.8|36
1648489790000|2022-03-28 17:49:50|95004.3|94954.3|95009|94959|95010.7|94960.7|95003.1|94953.1|22
1648489800000|2022-03-28 17:50:00|95009.6|94959.6|95008.2|94958.2|95009.7|94959.7|95007.2|94957.2|29
1648489810000|2022-03-28 17:50:10|95008.3|94958.3|95001.6|94951.6|95008.3|94958.3|95001.6|94951.6|24
1648489820000|2022-03-28 17:50:20|95001.9|94951.9|95005.1|94955.1|95005.4|94955.4|95001.1|94951.1|33
1648489830000|2022-03-28 17:50:30|95005.3|94955.3|95009.8|94959.8|95010.2|94960.2|95004.3|94954.3|26
1648489840000|2022-03-28 17:50:40|95009|94959|95009.5|94959.5|95009.8|94959.8|95007.2|94957.2|31
1648489850000|2022-03-28 17:50:50|95009.6|94959.6|95007.8|94957.8|95009.6|94959.6|95007.5|94957.5|25
1648489860000|2022-03-28 17:51:00|95007.7|94957.7|95008.3|94958.3|95008.7|94958.7|95007.4|94957.4|20
1648489870000|2022-03-28 17:51:10|95006.2|94956.2|95007.5|94957.5|95007.5|94957.5|95005.4|94955.4|21
1648489880000|2022-03-28 17:51:20|95007.4|94957.4|95005.6|94955.6|95008.3|94958.3|95005.2|94955.2|30
1648489890000|2022-03-28 17:51:30|95006|94956|95006.5|94956.5|95006.8|94956.8|95005.1|94955.1|23
1648489900000|2022-03-28 17:51:40|95006.4|94956.4|95007.8|94957.8|95008.6|94958.6|95006.4|94956.4|35
1648489910000|2022-03-28 17:51:50|95007.6|94957.6|95007.8|94957.8|95010|94960|95006.9|94956.9|22
1648489920000|2022-03-28 17:52:00|95008|94958|95009.4|94959.4|95010|94960|95007.5|94957.5|28
1648489930000|2022-03-28 17:52:10|94997|94972|94996.5|94971.5|94998.5|94973.5|94994|94969|38
1648489940000|2022-03-28 17:52:20|94996.4|94971.4|95010.1|94960.1|95010.1|94976.2|94996.1|94960.1|31
1648489950000|2022-03-28 17:52:30|95009.8|94959.8|95001|94976|95015|94978.1|95000.7|94959.8|45
1648489960000|2022-03-28 17:52:40|95000.8|94975.8|95013.7|94963.7|95014.3|94976.3|95000.7|94962.3|27
1648489970000|2022-03-28 17:52:50|95013.3|94963.3|95012.2|94962.2|95013.9|94963.9|95012|94962|18
1648489980000|2022-03-28 17:53:00|95011.8|94961.8|95012.5|94962.5|95013.7|94963.7|95011.5|94961.5|33
1648489990000|2022-03-28 17:53:10|95013.1|94963.1|95003.5|94978.5|95015.2|94979.4|95002|94961.7|37
1648490000000|2022-03-28 17:53:20|95003.2|94978.2|95002|94977|95004.3|94979.3|95000.1|94975.1|46
1648490010000|2022-03-28 17:53:30|95001.5|94976.5|95001.5|94976.5|95004.7|94979.7|94998.4|94973.4|26
1648490020000|2022-03-28 17:53:40|95013.6|94963.6|95003.2|94978.2|95015.9|94979.4|95001.6|94963.6|33
1648490030000|2022-03-28 17:53:50|95003.6|94978.6|95014.5|94964.5|95015.6|94978.6|95002.6|94963.1|33
1648490040000|2022-03-28 17:54:00|95014.4|94964.4|95013.5|94963.5|95014.6|94964.6|95012.7|94962.7|27
1648490050000|2022-03-28 17:54:10|95014|94964|95004.1|94979.1|95016.1|94979.5|95002.5|94964|26
1648490060000|2022-03-28 17:54:20|95004.2|94979.2|95003.6|94978.6|95005.2|94980.2|95002.6|94977.6|25
1648490070000|2022-03-28 17:54:30|95003.9|94978.9|95004.3|94979.3|95004.3|94979.3|95002.9|94977.9|21
1648490080000|2022-03-28 17:54:40|95004.1|94979.1|95002.2|94977.2|95004.4|94979.4|95001.3|94976.3|16
1648490090000|2022-03-28 17:54:50|95001.7|94976.7|95006.4|94981.4|95006.4|94981.4|95001.7|94976.7|30
1648490100000|2022-03-28 17:55:00|95004.3|94979.3|95004|94979|95006.3|94981.3|95002.9|94977.9|30
1648490110000|2022-03-28 17:55:10|95004.3|94979.3|95003.2|94978.2|95004.3|94979.3|95002.4|94977.4|19
1648490120000|2022-03-28 17:55:20|95002.5|94977.5|95000.7|94975.7|95002.9|94977.9|95000.6|94975.6|8
1648490130000|2022-03-28 17:55:30|95001|94976|95002.3|94977.3|95003.9|94978.9|94999|94974|16
1648490140000|2022-03-28 17:55:40|95009.1|94984.1|95002.8|94977.8|95009.1|94984.1|95002.8|94977.8|15
1648490150000|2022-03-28 17:55:50|95004|94979|95002.5|94977.5|95004.6|94979.6|95001.8|94976.8|19
1648490160000|2022-03-28 17:56:00|95002.6|94977.6|95001.6|94976.6|95003.3|94978.3|95001.6|94976.6|14
1648490170000|2022-03-28 17:56:10|95002.1|94977.1|95002.1|94977.1|95002.3|94977.3|95001|94976|17
1648490180000|2022-03-28 17:56:20|95001|94976|95000.6|94975.6|95001.2|94976.2|95000.3|94975.3|11
1648490190000|2022-03-28 17:56:30|95002.3|94977.3|95003.2|94978.2|95006.1|94981.1|95000.7|94975.7|21
1648490200000|2022-03-28 17:56:40|95002.8|94977.8|95005.2|94980.2|95005.8|94980.8|95002.2|94977.2|24
1648490210000|2022-03-28 17:56:50|95001.9|94976.9|95002.3|94977.3|95002.7|94977.7|95000.8|94975.8|20
1648490220000|2022-03-28 17:57:00|95002.5|94977.5|95000.7|94975.7|95003.4|94978.4|95000.7|94975.7|21
1648490230000|2022-03-28 17:57:10|95000.9|94975.9|95002.1|94977.1|95002.5|94977.5|95000.3|94975.3|13
1648490240000|2022-03-28 17:57:20|95002.3|94977.3|95003.8|94978.8|95010.6|94985.6|95000.3|94975.3|38
1648490250000|2022-03-28 17:57:30|95003.4|94978.4|95015.2|94965.2|95016.1|94979|95001.1|94961.5|37
1648490260000|2022-03-28 17:57:40|95014.3|94964.3|95014.3|94964.3|95015.9|94965.9|95013.3|94963.3|27
1648490270000|2022-03-28 17:57:50|95013.9|94963.9|95017.4|94967.4|95017.4|94967.4|95013.9|94963.9|20
1648490280000|2022-03-28 17:58:00|95016.9|94966.9|95017.2|94967.2|95019.3|94969.3|95014.9|94964.9|31
1648490290000|2022-03-28 17:58:10|95016.3|94966.3|95014.7|94964.7|95017.5|94979.5|95001.4|94961.2|23
1648490300000|2022-03-28 17:58:20|95015.9|94965.9|95025|94975|95025.7|94986.9|95007.4|94963.1|41
1648490310000|2022-03-28 17:58:30|95008.7|94983.7|95012.2|94987.2|95013.3|94988.3|95008.7|94983.7|29
1648490320000|2022-03-28 17:58:40|95012.1|94987.1|95012.1|94987.1|95013.5|94988.5|95009.4|94984.4|20
1648490330000|2022-03-28 17:58:50|95011|94986|95012.9|94987.9|95013.8|94988.8|95011|94986|27
1648490340000|2022-03-28 17:59:00|95012.4|94987.4|95013|94988|95028|94989.1|95011.7|94973.6|29
1648490350000|2022-03-28 17:59:10|95012.4|94987.4|95009.4|94984.4|95015.8|94990.8|95007.8|94982.8|46
1648490360000|2022-03-28 17:59:20|95007.5|94982.5|95017.6|94967.6|95017.6|94984.4|95005.2|94967.6|30
1648490370000|2022-03-28 17:59:30|95018.1|94968.1|95013.5|94988.5|95021|94992.6|95011.6|94967.5|56
1648490380000|2022-03-28 17:59:40|95015.3|94990.3|95013.4|94988.4|95017.3|94992.3|95012.2|94987.2|50
1648490390000|2022-03-28 17:59:50|95013.5|94988.5|95017.8|94992.8|95020.1|94995.1|95013.1|94988.1|46
1648490400000|2022-03-28 18:00:00|95016.8|94991.8|95043.7|94993.7|95047.1|95004.9|95016.8|94989.4|58
1648490410000|2022-03-28 18:00:10|95043.5|94993.5|95045.1|94995.1|95045.4|94995.4|95041.9|94991.9|40
1648490420000|2022-03-28 18:00:20|95044.9|94994.9|95044.2|94994.2|95046.9|94996.9|95042.5|94992.5|33
1648490430000|2022-03-28 18:00:30|95043.7|94993.7|95053.3|95003.3|95053.3|95003.3|95043.7|94993.7|40
1648490440000|2022-03-28 18:00:40|95052.8|95002.8|95052.7|95002.7|95053.1|95003.1|95051.2|95001.2|20
1648490450000|2022-03-28 18:00:50|95053.2|95003.2|95031.1|94981.1|95053.2|95003.2|95017.6|94981.1|36
1648490460000|2022-03-28 18:01:00|95031.6|94981.6|95024.4|94999.4|95033.8|95000.3|95017|94978.5|65
1648490470000|2022-03-28 18:01:10|95023.4|94998.4|95035.9|94985.9|95036.1|95001.2|95020.6|94985.4|55
1648490480000|2022-03-28 18:01:20|95034.3|94984.3|95018.5|94993.5|95035.2|94994.8|95016.8|94979.3|30
1648490490000|2022-03-28 18:01:30|95017.2|94992.2|95014.3|94964.3|95018.9|94993.9|95002.9|94964.1|45
1648490500000|2022-03-28 18:01:40|95015|94965|95013.7|94963.7|95015.9|94978.1|95002.2|94963.1|35
1648490510000|2022-03-28 18:01:50|95014.2|94964.2|95012.6|94962.6|95014.5|94964.5|95012.3|94962.3|35
1648490520000|2022-03-28 18:02:00|95012.7|94962.7|95010.9|94960.9|95012.7|94975.1|94995|94957.6|45
1648490530000|2022-03-28 18:02:10|95010.5|94960.5|95003.9|94978.9|95010.7|94978.9|94999.8|94959.8|25
1648490540000|2022-03-28 18:02:20|95003.7|94978.7|95006.8|94956.8|95006.9|94979.1|94992.1|94956.4|35
1648490550000|2022-03-28 18:02:30|95006.9|94956.9|95006.4|94956.4|95008.7|94958.7|95005.7|94955.7|27
1648490560000|2022-03-28 18:02:40|94993.1|94968.1|94999.9|94949.9|95008.9|94970.3|94992.8|94947.6|48
1648490570000|2022-03-28 18:02:50|95000.2|94950.2|95000|94950|95000.5|94950.5|94999.8|94949.8|14
1648490580000|2022-03-28 18:03:00|95000.1|94950.1|95005.2|94955.2|95005.3|94955.3|95000.1|94950.1|28
1648490590000|2022-03-28 18:03:10|95005.7|94955.7|95011|94961|95013.8|94974.9|94993.4|94955.7|42
1648490600000|2022-03-28 18:03:20|95011.8|94961.8|95012.2|94962.2|95012.8|94962.8|95011.4|94961.4|32
1648490610000|2022-03-28 18:03:30|95012.3|94962.3|95011.6|94961.6|95012.6|94962.6|95011.5|94961.5|15
1648490620000|2022-03-28 18:03:40|95011.8|94961.8|95012.3|94962.3|95013.3|94963.3|95010.4|94960.4|34
1648490630000|2022-03-28 18:03:50|95012.8|94962.8|95012.7|94962.7|95014.5|94964.5|95011.2|94961.2|25
1648490640000|2022-03-28 18:04:00|95012.6|94962.6|95016.8|94966.8|95018.1|94968.1|95011.9|94961.9|62
1648490650000|2022-03-28 18:04:10|95015|94965|95017.5|94967.5|95017.9|94967.9|95011.8|94961.8|45
1648490660000|2022-03-28 18:04:20|95017.6|94967.6|95017.9|94967.9|95018.7|94968.7|95016.6|94966.6|51
1648490670000|2022-03-28 18:04:30|95019.7|94969.7|95019.9|94969.9|95021.6|94983.7|95007.9|94968.1|46
1648490680000|2022-03-28 18:04:40|95019.7|94969.7|95017.6|94967.6|95021.9|94984.1|95007.3|94966.3|34
1648490690000|2022-03-28 18:04:50|95019.4|94969.4|95006.4|94981.4|95019.6|94981.8|95005.2|94969.4|36
1648490700000|2022-03-28 18:05:00|95006.2|94981.2|95003.1|94978.1|95014.9|94982|95001|94963.4|43
1648490710000|2022-03-28 18:05:10|95003.7|94978.7|95017.9|94967.9|95018.3|94978.7|95003.7|94965.6|14
1648490720000|2022-03-28 18:05:20|95017.4|94967.4|95016.6|94966.6|95017.6|94967.6|95014.8|94964.8|32
1648490730000|2022-03-28 18:05:30|95016.8|94966.8|95008.8|94983.8|95020.2|94985.5|95005.8|94966.6|40
1648490740000|2022-03-28 18:05:40|95009.1|94984.1|95008.4|94983.4|95009.7|94984.7|95006.3|94981.3|29
1648490750000|2022-03-28 18:05:50|95008.6|94983.6|95004.5|94979.5|95017.9|94983.9|95004.4|94965.3|32
1648490760000|2022-03-28 18:06:00|95004.4|94979.4|95004.6|94979.6|95018|94980.6|95004.3|94968|19
1648490770000|2022-03-28 18:06:10|95004.8|94979.8|95005.8|94980.8|95006.5|94981.5|95004.1|94979.1|20
1648490780000|2022-03-28 18:06:20|95004.7|94979.7|95018.3|94968.3|95018.3|94981.6|95002.9|94967|36
1648490790000|2022-03-28 18:06:30|95018.2|94968.2|95002.6|94977.6|95018.2|94978.4|95001.2|94965.8|39
1648490800000|2022-03-28 18:06:40|95002.4|94977.4|94994.2|94969.2|95008.7|94977.6|94993.4|94958.6|38
1648490810000|2022-03-28 18:06:50|94994.5|94969.5|94997.9|94972.9|94998.5|94973.5|94993.6|94968.6|28
1648490820000|2022-03-28 18:07:00|95010.4|94960.4|95009.8|94959.8|95011.8|94961.8|95008.5|94958.5|31
1648490830000|2022-03-28 18:07:10|95010.6|94960.6|95010.6|94960.6|95012.3|94962.3|95009.6|94959.6|26
1648490840000|2022-03-28 18:07:20|95011.6|94961.6|95004.7|94979.7|95015.2|94980.3|95001.9|94960.3|43
1648490850000|2022-03-28 18:07:30|95004.8|94979.8|95005.2|94980.2|95005.5|94980.5|95003.3|94978.3|27
1648490860000|2022-03-28 18:07:40|95005.1|94980.1|95004.5|94979.5|95005.1|94980.1|95003.1|94978.1|14
1648490870000|2022-03-28 18:07:50|95004.4|94979.4|95005.7|94980.7|95008|94983|95004.4|94979.4|33
1648490880000|2022-03-28 18:08:00|95005.9|94980.9|95018.9|94968.9|95019.1|94981.4|95002.7|94965.2|39
1648490890000|2022-03-28 18:08:10|95018.8|94968.8|95021.5|94971.5|95021.7|94971.7|95018.7|94968.7|30
1648490900000|2022-03-28 18:08:20|95021.4|94971.4|95014.4|94964.4|95022.3|94979|95003.2|94964.4|32
1648490910000|2022-03-28 18:08:30|95014.6|94964.6|95015|94965|95016.2|94966.2|95013.2|94963.2|28
1648490920000|2022-03-28 18:08:40|95014.9|94964.9|95013.8|94963.8|95015.9|94965.9|95013.5|94963.5|21
1648490930000|2022-03-28 18:08:50|95013.7|94963.7|95015.3|94965.3|95016|94966|95013.7|94963.7|19
1648490940000|2022-03-28 18:09:00|95015.4|94965.4|95012.4|94962.4|95016|94966|95010.3|94960.3|46
1648490950000|2022-03-28 18:09:10|95011.4|94961.4|95007.5|94957.5|95011.7|94961.7|95007.2|94957.2|34
1648490960000|2022-03-28 18:09:20|95007.6|94957.6|95009.2|94959.2|95010.9|94960.9|95007.2|94957.2|36
1648490970000|2022-03-28 18:09:30|95009.1|94959.1|95004.4|94954.4|95009.2|94959.2|95004.2|94954.2|30
1648490980000|2022-03-28 18:09:40|95004.6|94954.6|95003.9|94953.9|95005.4|94955.4|95002.6|94952.6|29
1648490990000|2022-03-28 18:09:50|95004.3|94954.3|95004.8|94954.8|95005.3|94955.3|95004|94954|31
1648491000000|2022-03-28 18:10:00|95004.7|94954.7|95002.8|94952.8|95005.4|94955.4|95002.8|94952.8|27
1648491010000|2022-03-28 18:10:10|95002.9|94952.9|95005|94955|95005.1|94955.1|95002.9|94952.9|20
1648491020000|2022-03-28 18:10:20|95004.9|94954.9|95004.3|94954.3|95004.9|94954.9|95003|94953|29
1648491030000|2022-03-28 18:10:30|95003.4|94953.4|95004.8|94954.8|95004.8|94954.8|95001.4|94951.4|33
1648491040000|2022-03-28 18:10:40|95004.5|94954.5|94994|94969|95006.3|94969|94993.3|94952.4|29
1648491050000|2022-03-28 18:10:50|94993.8|94968.8|94999.9|94974.9|95012.8|94974.9|94993.2|94958.1|32
1648491060000|2022-03-28 18:11:00|94999|94974|94999.8|94974.8|95012.7|94975.3|94998.7|94962.7|33
1648491070000|2022-03-28 18:11:10|94999.3|94974.3|94999|94974|94999.9|94974.9|94998.5|94973.5|30
1648491080000|2022-03-28 18:11:20|94999.1|94974.1|95000.7|94975.7|95001.5|94976.5|94998.9|94973.9|26
1648491090000|2022-03-28 18:11:30|95000.8|94975.8|95003.9|94978.9|95004|94979|95000|94975|28
1648491100000|2022-03-28 18:11:40|95004|94979|95009|94984|95009.2|94984.2|95004|94979|27
1648491110000|2022-03-28 18:11:50|95008.9|94983.9|95012.8|94987.8|95013.5|94988.5|95007.9|94982.9|35
1648491120000|2022-03-28 18:12:00|95012.9|94987.9|95003|94978|95017.7|94990|95002.8|94967.4|63
1648491130000|2022-03-28 18:12:10|95003.3|94978.3|95005.9|94980.9|95020.7|94981.7|95001.2|94967.3|43
1648491140000|2022-03-28 18:12:20|95005.8|94980.8|95021.6|94971.6|95022.3|94983.2|95005.3|94971.6|28
1648491150000|2022-03-28 18:12:30|95021.2|94971.2|95019.3|94969.3|95021.8|94971.8|95018.1|94968.1|21
1648491160000|2022-03-28 18:12:40|95018.8|94968.8|95009.1|94984.1|95019.6|94984.1|95006.2|94968|18
1648491170000|2022-03-28 18:12:50|95009.4|94984.4|95009.7|94984.7|95010.2|94985.2|95007.7|94982.7|25
1648491180000|2022-03-28 18:13:00|95009.4|94984.4|95006.2|94981.2|95010.6|94985.6|95006.2|94981.2|23
1648491190000|2022-03-28 18:13:10|95006.4|94981.4|95007.9|94982.9|95009.2|94984.2|95006.2|94981.2|17
1648491200000|2022-03-28 18:13:20|95008.3|94983.3|95009.4|94984.4|95010.3|94985.3|95007.4|94982.4|25
1648491210000|2022-03-28 18:13:30|95010.1|94985.1|95007.5|94982.5|95010.2|94985.2|95007.4|94982.4|20
1648491220000|2022-03-28 18:13:40|95007.7|94982.7|95005.5|94980.5|95007.7|94982.7|95005.2|94980.2|27
1648491230000|2022-03-28 18:13:50|95006.1|94981.1|95005.6|94980.6|95006.4|94981.4|95005.6|94980.6|6
1648491240000|2022-03-28 18:14:00|95005.7|94980.7|95006|94981|95006.2|94981.2|95004.7|94979.7|24
1648491250000|2022-03-28 18:14:10|95005.8|94980.8|95015.8|94965.8|95019.5|94981.2|95005.7|94965.6|17
1648491260000|2022-03-28 18:14:20|95016.1|94966.1|95004.4|94979.4|95017.1|94980.8|95002.9|94966|42
1648491270000|2022-03-28 18:14:30|95004.2|94979.2|95016.9|94966.9|95017.1|94979.9|95002.5|94966.9|20
1648491280000|2022-03-28 18:14:40|95017.1|94967.1|95008.2|94983.2|95020.8|94986.3|95007.7|94967|30
1648491290000|2022-03-28 18:14:50|95010|94985|95023.3|94973.3|95025.7|94986.8|95010|94970.6|21
1648491300000|2022-03-28 18:15:00|95023.7|94973.7|95024|94974|95024.9|94974.9|95022.9|94972.9|28
1648491310000|2022-03-28 18:15:10|95023.9|94973.9|95023.3|94973.3|95024.4|94974.4|95023.1|94973.1|16
1648491320000|2022-03-28 18:15:20|95024.1|94974.1|95013.1|94988.1|95024.1|94990.3|95011.8|94973.2|42
1648491330000|2022-03-28 18:15:30|95012.4|94987.4|95022|94972|95025.2|94990|95012.1|94970.8|37
1648491340000|2022-03-28 18:15:40|95022.2|94972.2|95020.9|94970.9|95022.8|94972.8|95016.6|94966.6|25
1648491350000|2022-03-28 18:15:50|95021.1|94971.1|95017|94967|95021.6|94971.6|95014.3|94964.3|31
1648491360000|2022-03-28 18:16:00|95017.3|94967.3|95013.2|94963.2|95017.6|94967.6|95011|94961|34
1648491370000|2022-03-28 18:16:10|95012.8|94962.8|95011.3|94961.3|95013|94963|95010.3|94960.3|46
1648491380000|2022-03-28 18:16:20|95011.8|94961.8|95020.4|94970.4|95021.1|94971.1|95011.7|94961.7|39
1648491390000|2022-03-28 18:16:30|95020.5|94970.5|95016.5|94966.5|95020.5|94982.9|95004|94966.1|42
1648491400000|2022-03-28 18:16:40|95016.4|94966.4|95014.1|94964.1|95020.1|94970.1|95013.8|94963.8|59
1648491410000|2022-03-28 18:16:50|95013.8|94963.8|95015.3|94965.3|95015.7|94965.7|95013.1|94963.1|43
1648491420000|2022-03-28 18:17:00|95014.8|94964.8|95015.4|94965.4|95019.3|94969.3|95014.8|94964.8|55
1648491430000|2022-03-28 18:17:10|95016|94966|95016|94966|95017.9|94967.9|95014.8|94964.8|57
1648491440000|2022-03-28 18:17:20|95015.6|94965.6|95016.4|94966.4|95020.1|94970.1|95014.8|94964.8|56
1648491450000|2022-03-28 18:17:30|95017.5|94967.5|95018.4|94968.4|95019.2|94969.2|95015.9|94965.9|35
1648491460000|2022-03-28 18:17:40|95018.3|94968.3|95020.6|94970.6|95020.6|94970.6|95016.9|94966.9|30
1648491470000|2022-03-28 18:17:50|95020.7|94970.7|95019|94969|95020.7|94970.7|95017.6|94967.6|30
1648491480000|2022-03-28 18:18:00|95017.3|94967.3|95017|94967|95018.3|94968.3|95015.8|94965.8|46
1648491490000|2022-03-28 18:18:10|95017.1|94967.1|95018.8|94968.8|95019.6|94969.6|95016.6|94966.6|36
1648491500000|2022-03-28 18:18:20|95019.1|94969.1|95017.2|94967.2|95019.4|94969.4|95016.6|94966.6|31
1648491510000|2022-03-28 18:18:30|95017.8|94967.8|95016.2|94966.2|95017.8|94967.8|95016.2|94966.2|18
1648491520000|2022-03-28 18:18:40|95016.1|94966.1|95018.9|94968.9|95019.2|94969.2|95016.1|94966.1|21
1648491530000|2022-03-28 18:18:50|95019.3|94969.3|95003.1|94978.1|95019.3|94980.8|95002.7|94966.1|31
1648491540000|2022-03-28 18:19:00|95003|94978|95006.2|94981.2|95007.6|94982.6|95003|94978|29
1648491550000|2022-03-28 18:19:10|95005.9|94980.9|95005.2|94980.2|95007.3|94982.3|95005.2|94980.2|30
1648491560000|2022-03-28 18:19:20|95005.1|94980.1|95004.7|94979.7|95006.2|94981.2|95004.3|94979.3|30
1648491570000|2022-03-28 18:19:30|95006.7|94981.7|95005.1|94980.1|95006.7|94981.7|95004.1|94979.1|22
1648491580000|2022-03-28 18:19:40|95004.6|94979.6|95005.4|94980.4|95006.1|94981.1|95003.6|94978.6|23
1648491590000|2022-03-28 18:19:50|95005.5|94980.5|95009.8|94984.8|95009.8|94984.8|95004.9|94979.9|22
1648491600000|2022-03-28 18:20:00|95009.7|94984.7|95012.7|94987.7|95017.2|94992.2|95009.7|94984.7|57
1648491610000|2022-03-28 18:20:10|95012.8|94987.8|95015|94990|95015.3|94990.3|95012.8|94987.8|23
1648491620000|2022-03-28 18:20:20|95015.3|94990.3|95014.4|94989.4|95015.3|94990.3|95013.4|94988.4|12
1648491630000|2022-03-28 18:20:30|95014.5|94989.5|95015|94990|95015.6|94990.6|95013.7|94988.7|19
1648491640000|2022-03-28 18:20:40|95015.1|94990.1|95027.9|94977.9|95029|94991.3|95013.3|94977.3|33
1648491650000|2022-03-28 18:20:50|95027.8|94977.8|95029.9|94979.9|95031.2|94993.8|95016.2|94975.5|35
1648491660000|2022-03-28 18:21:00|95030.1|94980.1|95027.6|94977.6|95031.5|94981.5|95026.5|94976.5|38
1648491670000|2022-03-28 18:21:10|95027.8|94977.8|95028.1|94978.1|95028.7|94978.7|95027.5|94977.5|34
1648491680000|2022-03-28 18:21:20|95028|94978|95030.4|94980.4|95032.4|94982.4|95028|94978|28
1648491690000|2022-03-28 18:21:30|95029.8|94979.8|95032.5|94982.5|95032.5|94985.9|95010.9|94976.2|27
1648491700000|2022-03-28 18:21:40|95031.1|94981.1|95028.8|94978.8|95031.1|94981.1|95028|94978|17
1648491710000|2022-03-28 18:21:50|95029.5|94979.5|95026.5|94976.5|95029.5|94979.5|95025.5|94975.5|41
1648491720000|2022-03-28 18:22:00|95026.7|94976.7|95015.8|94990.8|95031.4|94995.4|95015.8|94975.8|58
1648491730000|2022-03-28 18:22:10|95016|94991|95025.9|94975.9|95030.5|94991.1|95015.1|94975.4|36
1648491740000|2022-03-28 18:22:20|95026.8|94976.8|95027.1|94977.1|95030.6|94980.6|95024.7|94974.7|37
1648491750000|2022-03-28 18:22:30|95027.2|94977.2|95030.3|94980.3|95032.2|94982.2|95025.2|94975.2|35
1648491760000|2022-03-28 18:22:40|95032|94982|95016.8|94991.8|95033.9|94992.3|95016.1|94978.6|36
1648491770000|2022-03-28 18:22:50|95017.2|94992.2|95015.4|94990.4|95018.4|94993.4|95015.2|94990.2|15
1648491780000|2022-03-28 18:23:00|95014.4|94989.4|95010.8|94985.8|95025.6|94989.7|95010.2|94972.3|27
1648491790000|2022-03-28 18:23:10|95011|94986|95027.5|94977.5|95028.9|94989.5|95011|94977.3|24
1648491800000|2022-03-28 18:23:20|95013.5|94988.5|95013.8|94988.8|95030.5|94991.8|95013.2|94976.1|32
1648491810000|2022-03-28 18:23:30|95013.4|94988.4|95015.2|94990.2|95016.5|94991.5|95012.1|94987.1|30
1648491820000|2022-03-28 18:23:40|95017.2|94992.2|95013.2|94988.2|95017.2|94992.2|95012|94987|27
1648491830000|2022-03-28 18:23:50|95013.6|94988.6|95008.6|94983.6|95013.6|94988.6|95007.6|94982.6|26
1648491840000|2022-03-28 18:24:00|95008.7|94983.7|95008|94983|95017.4|94992.4|95008|94983|45
1648491850000|2022-03-28 18:24:10|95007.3|94982.3|95005.6|94980.6|95008.7|94983.7|95003.5|94978.5|29
1648491860000|2022-03-28 18:24:20|95005.3|94980.3|95012.8|94962.8|95016.9|94981.2|95004.7|94958.8|31
1648491870000|2022-03-28 18:24:30|95013.2|94963.2|95013.7|94963.7|95015.7|94965.7|95012.7|94962.7|30
1648491880000|2022-03-28 18:24:40|95013.4|94963.4|95016.5|94966.5|95018|94968|95013.4|94963.4|33
1648491890000|2022-03-28 18:24:50|95017|94967|95017.2|94967.2|95018.1|94968.1|95015.9|94965.9|33
1648491900000|2022-03-28 18:25:00|95017.1|94967.1|95018.7|94968.7|95018.7|94968.7|95014.6|94964.6|25
1648491910000|2022-03-28 18:25:10|95018.1|94968.1|95005.6|94980.6|95018.8|94980.7|95002.8|94963.5|22
1648491920000|2022-03-28 18:25:20|95005.4|94980.4|95009|94984|95009.9|94984.9|95004|94979|49
1648491930000|2022-03-28 18:25:30|95009.5|94984.5|95012.7|94987.7|95013|94988|95008|94983|34
1648491940000|2022-03-28 18:25:40|95012.6|94987.6|95011.3|94986.3|95013.1|94988.1|95010.8|94985.8|19
1648491950000|2022-03-28 18:25:50|95010.8|94985.8|95012.6|94987.6|95013.6|94988.6|95010.4|94985.4|27
1648491960000|2022-03-28 18:26:00|95012.2|94987.2|95011|94986|95012.2|94987.2|95007.4|94982.4|36
1648491970000|2022-03-28 18:26:10|95012.5|94987.5|95011.4|94986.4|95012.6|94987.6|95009.8|94984.8|24
1648491980000|2022-03-28 18:26:20|95011.5|94986.5|95011.2|94986.2|95013.4|94988.4|95009.9|94984.9|29
1648491990000|2022-03-28 18:26:30|95011.3|94986.3|95012.6|94987.6|95014|94989|95011|94986|23
1648492000000|2022-03-28 18:26:40|95013|94988|95010.6|94985.6|95014.4|94989.4|95009.7|94984.7|54
1648492010000|2022-03-28 18:26:50|95012.1|94987.1|95013.2|94988.2|95014.3|94989.3|95011.6|94986.6|38
1648492020000|2022-03-28 18:27:00|95012.7|94987.7|95010.8|94985.8|95012.7|94987.7|95007.2|94982.2|37
1648492030000|2022-03-28 18:27:10|95011.4|94986.4|95010.3|94985.3|95012.6|94987.6|95009.2|94984.2|28
1648492040000|2022-03-28 18:27:20|95010.1|94985.1|95010.9|94985.9|95010.9|94985.9|95008.2|94983.2|32
1648492050000|2022-03-28 18:27:30|95010.8|94985.8|95011.3|94986.3|95011.4|94986.4|95009.3|94984.3|22
1648492060000|2022-03-28 18:27:40|95011|94986|95010.2|94985.2|95011.6|94986.6|95008.5|94983.5|26
1648492070000|2022-03-28 18:27:50|95009.8|94984.8|95010.7|94985.7|95011.3|94986.3|95008.9|94983.9|26
1648492080000|2022-03-28 18:28:00|95011.2|94986.2|95010.2|94985.2|95013.5|94988.5|95009.4|94984.4|35
1648492090000|2022-03-28 18:28:10|95011.2|94986.2|95011.7|94986.7|95012.6|94987.6|95010.8|94985.8|23
1648492100000|2022-03-28 18:28:20|95011.8|94986.8|95010.6|94985.6|95012|94987|95010.4|94985.4|12
1648492110000|2022-03-28 18:28:30|95010.5|94985.5|95017.3|94992.3|95019.1|94994.1|95010|94985|44
1648492120000|2022-03-28 18:28:40|95017.2|94992.2|95021|94996|95021|94996|95011|94986|48
1648492130000|2022-03-28 18:28:50|95021.3|94996.3|95018.2|94993.2|95021.8|94996.8|95014.4|94989.4|30
1648492140000|2022-03-28 18:29:00|95018.6|94993.6|95017.5|94992.5|95019.9|94994.9|95017.1|94992.1|33
1648492150000|2022-03-28 18:29:10|95017.6|94992.6|95012.9|94987.9|95018|94993|95012.1|94987.1|30
1648492160000|2022-03-28 18:29:20|95013|94988|95015.6|94990.6|95020.5|94995.5|95013|94988|48
1648492170000|2022-03-28 18:29:30|95015.7|94990.7|95018.2|94993.2|95020.1|94995.1|95015.5|94990.5|32
1648492180000|2022-03-28 18:29:40|95018.3|94993.3|95017.7|94992.7|95021.7|94996.7|95013.9|94988.9|61
1648492190000|2022-03-28 18:29:50|95018.1|94993.1|95014|94989|95020.6|94995.6|95014|94989|58
1648492200000|2022-03-28 18:30:00|95014.3|94989.3|95016.5|94991.5|95022.1|94997.1|95012.5|94987.5|49
1648492210000|2022-03-28 18:30:10|95016.8|94991.8|95016.1|94991.1|95017.8|94992.8|95015|94990|35
1648492220000|2022-03-28 18:30:20|95015.9|94990.9|95018.1|94993.1|95018.8|94993.8|95015.9|94990.9|17
1648492230000|2022-03-28 18:30:30|95018|94993|95020.2|94995.2|95020.8|94995.8|95017.9|94992.9|20
1648492240000|2022-03-28 18:30:40|95020.4|94995.4|95019.9|94994.9|95022.8|94997.8|95018.8|94993.8|33
1648492250000|2022-03-28 18:30:50|95020.1|94995.1|95019.6|94994.6|95020.5|94995.5|95019|94994|28
1648492260000|2022-03-28 18:31:00|95019.4|94994.4|95018.3|94993.3|95021.5|94996.5|95018.2|94993.2|32
1648492270000|2022-03-28 18:31:10|95018.2|94993.2|95012.1|94987.1|95018.5|94993.5|95009.4|94984.4|36
1648492280000|2022-03-28 18:31:20|95011.7|94986.7|95012.2|94987.2|95012.2|94987.2|95009.9|94984.9|29
1648492290000|2022-03-28 18:31:30|95011.7|94986.7|95010|94985|95012.1|94987.1|95008.5|94983.5|29
1648492300000|2022-03-28 18:31:40|95009.9|94984.9|95008.2|94983.2|95011.8|94986.8|95008.2|94983.2|30
1648492310000|2022-03-28 18:31:50|95008.6|94983.6|95010.3|94985.3|95012.7|94987.7|95008.6|94983.6|36
1648492320000|2022-03-28 18:32:00|95009.8|94984.8|95011.7|94986.7|95011.7|94986.7|95009.6|94984.6|25
1648492330000|2022-03-28 18:32:10|95011.5|94986.5|95012.4|94987.4|95013.1|94988.1|95011.3|94986.3|19
1648492340000|2022-03-28 18:32:20|95012.5|94987.5|95012.1|94987.1|95015|94990|95011.5|94986.5|27
1648492350000|2022-03-28 18:32:30|95010.3|94985.3|95012|94987|95012|94987|95010.3|94985.3|26
1648492360000|2022-03-28 18:32:40|95011.8|94986.8|95009.2|94984.2|95014.2|94989.2|95004.7|94979.7|24
1648492370000|2022-03-28 18:32:50|95009.7|94984.7|95007.5|94982.5|95010.8|94985.8|95007.5|94982.5|24
1648492380000|2022-03-28 18:33:00|95007.6|94982.6|95006.9|94981.9|95009.8|94984.8|95006.9|94981.9|12
1648492390000|2022-03-28 18:33:10|95007.5|94982.5|95006.8|94981.8|95007.9|94982.9|95006.3|94981.3|12
1648492400000|2022-03-28 18:33:20|95006.5|94981.5|95008.4|94983.4|95010.8|94985.8|95006.5|94981.5|13
1648492410000|2022-03-28 18:33:30|95009.3|94984.3|95008.3|94983.3|95009.7|94984.7|95008.2|94983.2|17
1648492420000|2022-03-28 18:33:40|95006.8|94981.8|95002.1|94977.1|95010.4|94985.4|95001.9|94976.9|22
1648492430000|2022-03-28 18:33:50|95001.4|94976.4|95000.3|94975.3|95005.5|94980.5|95000.3|94975.3|30
1648492440000|2022-03-28 18:34:00|95000.2|94975.2|95003.7|94978.7|95004.1|94979.1|94999.6|94974.6|23
1648492450000|2022-03-28 18:34:10|95002.8|94977.8|95012.8|94962.8|95012.8|94978.9|94999.8|94962.7|34
1648492460000|2022-03-28 18:34:20|95012.7|94962.7|95010.1|94960.1|95012.7|94962.7|95010.1|94960.1|18
1648492470000|2022-03-28 18:34:30|95010.7|94960.7|95011.4|94961.4|95013.6|94963.6|95006.8|94956.8|32
1648492480000|2022-03-28 18:34:40|95011.5|94961.5|95007.7|94957.7|95011.5|94961.5|95007.7|94957.7|45
1648492490000|2022-03-28 18:34:50|95007.3|94957.3|95005.8|94955.8|95007.5|94957.5|95004.3|94954.3|15
1648492500000|2022-03-28 18:35:00|95005.6|94955.6|95002|94952|95006.5|94956.5|95001.8|94951.8|38
1648492510000|2022-03-28 18:35:10|95001.2|94951.2|94989|94964|95001.2|94965.4|94988.9|94950.7|15
1648492520000|2022-03-28 18:35:20|94989.4|94964.4|95006.4|94956.4|95006.5|94968.1|94989.4|94954.3|31
1648492530000|2022-03-28 18:35:30|95006.1|94956.1|95014|94964|95017.5|94967.5|95005.9|94955.9|39
1648492540000|2022-03-28 18:35:40|95013.6|94963.6|95014.9|94964.9|95016.9|94966.9|95013.3|94963.3|27
1648492550000|2022-03-28 18:35:50|95015.2|94965.2|95013.7|94963.7|95016.9|94966.9|95013.7|94963.7|21
1648492560000|2022-03-28 18:36:00|95013.4|94963.4|95016.3|94966.3|95016.7|94966.7|95012.9|94962.9|17
1648492570000|2022-03-28 18:36:10|95015.9|94965.9|95005.8|94980.8|95019.2|94982.8|95005|94965.9|43
1648492580000|2022-03-28 18:36:20|95006.2|94981.2|95004.8|94979.8|95006.4|94981.4|95002.6|94977.6|32
1648492590000|2022-03-28 18:36:30|95004.4|94979.4|95002.6|94977.6|95006.1|94981.1|95002.4|94977.4|20
1648492600000|2022-03-28 18:36:40|95002.3|94977.3|95002.4|94977.4|95003.1|94978.1|95001.8|94976.8|18
1648492610000|2022-03-28 18:36:50|95002.6|94977.6|95015.5|94965.5|95015.6|94978.5|95002.6|94965.2|19
1648492620000|2022-03-28 18:37:00|95015.4|94965.4|95017.1|94967.1|95018|94968|95015.4|94965.4|23
1648492630000|2022-03-28 18:37:10|95017.3|94967.3|95015.8|94965.8|95018.6|94968.6|95015.2|94965.2|24
1648492640000|2022-03-28 18:37:20|95016.1|94966.1|95006.2|94981.2|95018.6|94981.8|95006.2|94965.7|39
1648492650000|2022-03-28 18:37:30|95007.3|94982.3|95006.1|94981.1|95008.5|94983.5|95005.1|94980.1|43
1648492660000|2022-03-28 18:37:40|95005.5|94980.5|95006.9|94981.9|95007.6|94982.6|95005.4|94980.4|27
1648492670000|2022-03-28 18:37:50|95006.8|94981.8|95009.4|94984.4|95010.5|94985.5|95006.7|94981.7|29
1648492680000|2022-03-28 18:38:00|95009.8|94984.8|95010.2|94985.2|95011.8|94986.8|95008.9|94983.9|34
1648492690000|2022-03-28 18:38:10|95009.9|94984.9|95009.8|94984.8|95011.1|94986.1|95009.5|94984.5|25
1648492700000|2022-03-28 18:38:20|95009.7|94984.7|95011.8|94986.8|95013.6|94988.6|95009.4|94984.4|23
1648492710000|2022-03-28 18:38:30|95011.9|94986.9|95010.2|94985.2|95013|94988|95010|94985|46
1648492720000|2022-03-28 18:38:40|95010.9|94985.9|95008.7|94983.7|95012.2|94987.2|95008.7|94983.7|18
1648492730000|2022-03-28 18:38:50|95008.5|94983.5|95013.5|94988.5|95013.5|94988.5|95008.5|94983.5|28
1648492740000|2022-03-28 18:39:00|95013.7|94988.7|95014.1|94989.1|95015.2|94990.2|95011.9|94986.9|24
1648492750000|2022-03-28 18:39:10|95014.3|94989.3|95012.4|94987.4|95014.4|94989.4|95009.1|94984.1|31
1648492760000|2022-03-28 18:39:20|95012.3|94987.3|95013.2|94988.2|95014.9|94989.9|95012.2|94987.2|37
1648492770000|2022-03-28 18:39:30|95013.4|94988.4|95014.2|94989.2|95015.1|94990.1|95012.6|94987.6|32
1648492780000|2022-03-28 18:39:40|95015.1|94990.1|95013.7|94988.7|95015.1|94990.1|95013.2|94988.2|23
1648492790000|2022-03-28 18:39:50|95013.3|94988.3|95013.4|94988.4|95013.8|94988.8|95013.1|94988.1|15
1648492800000|2022-03-28 18:40:00|95013.3|94988.3|95012.4|94987.4|95020.1|94995.1|95012.3|94987.3|52
1648492810000|2022-03-28 18:40:10|95011.7|94986.7|95015.9|94990.9|95016|94991|95011.7|94986.7|28
1648492820000|2022-03-28 18:40:20|95016.5|94991.5|95011.7|94986.7|95016.5|94991.5|95010.8|94985.8|22
1648492830000|2022-03-28 18:40:30|95011.5|94986.5|95008.7|94983.7|95011.5|94986.5|95007.7|94982.7|27
1648492840000|2022-03-28 18:40:40|95008.4|94983.4|95006.7|94981.7|95009.7|94984.7|95006.7|94981.7|17
1648492850000|2022-03-28 18:40:50|95006.8|94981.8|95006.6|94981.6|95011.2|94986.2|95005.9|94980.9|32
1648492860000|2022-03-28 18:41:00|95006.3|94981.3|95005.1|94980.1|95007.1|94982.1|95004|94979|25
1648492870000|2022-03-28 18:41:10|95004.8|94979.8|95008.6|94983.6|95010.9|94985.9|95004.4|94979.4|39
1648492880000|2022-03-28 18:41:20|95008.5|94983.5|95007.1|94982.1|95008.9|94983.9|95005.9|94980.9|31
1648492890000|2022-03-28 18:41:30|95007|94982|95005.9|94980.9|95010|94985|95004.2|94979.2|38
1648492900000|2022-03-28 18:41:40|95005.7|94980.7|95006.6|94981.6|95007|94982|95005.2|94980.2|27
1648492910000|2022-03-28 18:41:50|95006.7|94981.7|95005.3|94980.3|95007|94982|95004.7|94979.7|28
1648492920000|2022-03-28 18:42:00|95005.2|94980.2|95003.5|94978.5|95005.8|94980.8|95003.3|94978.3|31
1648492930000|2022-03-28 18:42:10|95003.7|94978.7|95004.8|94979.8|95007|94982|95003.5|94978.5|33
1648492940000|2022-03-28 18:42:20|95004.7|94979.7|95004|94979|95006.9|94981.9|95003|94978|27
1648492950000|2022-03-28 18:42:30|95004.1|94979.1|95005.7|94980.7|95005.7|94980.7|95003.5|94978.5|30
1648492960000|2022-03-28 18:42:40|95005.4|94980.4|95005.6|94980.6|95006.1|94981.1|95004.1|94979.1|17
1648492970000|2022-03-28 18:42:50|95005.5|94980.5|95002.2|94977.2|95014.8|94980.7|95000.7|94963.2|33
1648492980000|2022-03-28 18:43:00|95002|94977|95010.8|94960.8|95012.1|94977|94993.5|94960.8|58
1648492990000|2022-03-28 18:43:10|95011.9|94961.9|95010.3|94960.3|95012.2|94962.2|95009.8|94959.8|27
1648493000000|2022-03-28 18:43:20|95010.1|94960.1|95010.7|94960.7|95010.7|94960.7|95009.8|94959.8|19
1648493010000|2022-03-28 18:43:30|95010.1|94960.1|95012.1|94962.1|95012.9|94962.9|95009.7|94959.7|30
1648493020000|2022-03-28 18:43:40|95011.2|94961.2|95001.6|94976.6|95013.8|94976.6|95001.6|94961|13
1648493030000|2022-03-28 18:43:50|95000.6|94975.6|95011.8|94961.8|95013.5|94976.4|94999.6|94958.3|35
1648493040000|2022-03-28 18:44:00|95011.9|94961.9|95010.2|94960.2|95011.9|94961.9|95009.7|94959.7|45
1648493050000|2022-03-28 18:44:10|95010.3|94960.3|95007.2|94957.2|95010.3|94960.3|95006.6|94956.6|44
1648493060000|2022-03-28 18:44:20|95006.9|94956.9|95007.1|94957.1|95007.3|94957.3|95005.4|94955.4|26
1648493070000|2022-03-28 18:44:30|95007|94957|94994.4|94944.4|95007.1|94957.1|94980.1|94942.2|63
1648493080000|2022-03-28 18:44:40|94994.3|94944.3|94992.3|94942.3|94999.3|94949.3|94992.2|94942.2|58
1648493090000|2022-03-28 18:44:50|94992.5|94942.5|94999|94949|95000|94950|94992.4|94942.4|45
1648493100000|2022-03-28 18:45:00|94999.6|94949.6|94997|94947|95000.3|94950.3|94996.7|94946.7|32
1648493110000|2022-03-28 18:45:10|94998.4|94948.4|95003|94953|95003.1|94953.1|94998.3|94948.3|28
1648493120000|2022-03-28 18:45:20|95002.8|94952.8|95003.3|94953.3|95003.6|94953.6|95002.4|94952.4|10
1648493130000|2022-03-28 18:45:30|95003.4|94953.4|95003|94953|95003.4|94953.4|95002.7|94952.7|11
1648493140000|2022-03-28 18:45:40|95003.1|94953.1|95005.9|94955.9|95005.9|94955.9|95002.4|94952.4|14
1648493150000|2022-03-28 18:45:50|95006|94956|95008.9|94958.9|95008.9|94958.9|95004.9|94954.9|23
1648493160000|2022-03-28 18:46:00|95007.9|94957.9|95008.9|94958.9|95008.9|94958.9|95006.4|94956.4|27
1648493170000|2022-03-28 18:46:10|95009|94959|95008.7|94958.7|95010|94960|95007.5|94957.5|33
1648493180000|2022-03-28 18:46:20|95008.5|94958.5|95007.1|94957.1|95010.1|94960.1|95006.8|94956.8|24
1648493190000|2022-03-28 18:46:30|95007.2|94957.2|94996.6|94971.6|95010.4|94973.6|94996.6|94957.2|43
1648493200000|2022-03-28 18:46:40|94996.5|94971.5|95008.9|94958.9|95011.8|94972.5|94995.5|94958.7|49
1648493210000|2022-03-28 18:46:50|95008.5|94958.5|95008.9|94958.9|95010|94960|95006.9|94956.9|29
1648493220000|2022-03-28 18:47:00|95008.5|94958.5|95006.9|94956.9|95009.4|94959.4|95006.9|94956.9|28
1648493230000|2022-03-28 18:47:10|95007.1|94957.1|95006.9|94956.9|95007.2|94957.2|94999.1|94949.1|41
1648493240000|2022-03-28 18:47:20|95007.2|94957.2|95003.7|94953.7|95007.2|94957.2|95003.5|94953.5|31
1648493250000|2022-03-28 18:47:30|95004.3|94954.3|95006.1|94956.1|95007.2|94957.2|95004|94954|18
1648493260000|2022-03-28 18:47:40|95007|94957|94989|94964|95007.3|94965.9|94989|94952.8|29
1648493270000|2022-03-28 18:47:50|94989.4|94964.4|94997.2|94947.2|94997.3|94964.6|94982.6|94946.6|44
1648493280000|2022-03-28 18:48:00|94996.8|94946.8|95000.4|94950.4|95000.5|94950.5|94996.6|94946.6|33
1648493290000|2022-03-28 18:48:10|95000.5|94950.5|94997.4|94947.4|95002.5|94952.5|94997.4|94947.4|37
1648493300000|2022-03-28 18:48:20|94997.3|94947.3|95000.8|94950.8|95002.9|94952.9|94997.3|94947.3|33
1648493310000|2022-03-28 18:48:30|95001.1|94951.1|94999.8|94949.8|95004.9|94960.8|94984.9|94946.7|46
1648493320000|2022-03-28 18:48:40|94999.9|94949.9|94999|94949|95000.5|94950.5|94998.8|94948.8|29
1648493330000|2022-03-28 18:48:50|95000.8|94950.8|95002|94952|95002.3|94952.3|95000.8|94950.8|17
1648493340000|2022-03-28 18:49:00|95002.1|94952.1|95001.9|94951.9|95002.3|94952.3|95000.7|94950.7|22
1648493350000|2022-03-28 18:49:10|95002.1|94952.1|95002.8|94952.8|95003.1|94953.1|95001.4|94951.4|27
1648493360000|2022-03-28 18:49:20|95002.6|94952.6|95004.4|94954.4|95005.9|94955.9|95002.6|94952.6|22
1648493370000|2022-03-28 18:49:30|95004.7|94954.7|95004.6|94954.6|95005.5|94955.5|95004.2|94954.2|13
1648493380000|2022-03-28 18:49:40|95004.8|94954.8|95005.6|94955.6|95005.7|94955.7|95003.3|94953.3|23
1648493390000|2022-03-28 18:49:50|95005.8|94955.8|94992.9|94967.9|95005.9|94969|94992.1|94955.8|30
1648493400000|2022-03-28 18:50:00|94992|94967|95000.6|94950.6|95000.7|94968.5|94988.4|94950.6|28
1648493410000|2022-03-28 18:50:10|95000.9|94950.9|94992.8|94942.8|95000.9|94950.9|94992.8|94942.8|33
1648493420000|2022-03-28 18:50:20|94993|94943|94990.8|94940.8|94996.2|94946.2|94990.6|94940.6|29
1648493430000|2022-03-28 18:50:30|94990.1|94940.1|94971.4|94921.4|94990.9|94940.9|94968.6|94918.6|63
1648493440000|2022-03-28 18:50:40|94970.8|94920.8|94965.3|94915.3|94970.8|94920.8|94962.5|94912.5|64
1648493450000|2022-03-28 18:50:50|94965.7|94915.7|94957.8|94907.8|94965.7|94915.7|94956|94906|44
1648493460000|2022-03-28 18:51:00|94957.2|94907.2|94959.4|94909.4|94962.9|94912.9|94950.5|94900.5|61
1648493470000|2022-03-28 18:51:10|94959.5|94909.5|94964.1|94914.1|94964.5|94914.5|94958.4|94908.4|41
1648493480000|2022-03-28 18:51:20|94964.6|94914.6|94970|94920|94971.4|94921.4|94964.6|94914.6|55
1648493490000|2022-03-28 18:51:30|94970.1|94920.1|94967.9|94917.9|94970.7|94920.7|94967.4|94917.4|38
1648493500000|2022-03-28 18:51:40|94967.5|94917.5|94956.8|94906.8|94968.4|94918.4|94956.8|94906.8|51
1648493510000|2022-03-28 18:51:50|94956.1|94906.1|94951.2|94901.2|94958.4|94908.4|94949.8|94899.8|41
1648493520000|2022-03-28 18:52:00|94950.7|94900.7|94948.6|94898.6|94955.2|94905.2|94948.2|94898.2|52
1648493530000|2022-03-28 18:52:10|94949.2|94899.2|94948.1|94898.1|94949.4|94899.4|94947.4|94897.4|37
1648493540000|2022-03-28 18:52:20|94948.3|94898.3|94936.5|94886.5|94948.3|94898.3|94936.5|94886.5|37
1648493550000|2022-03-28 18:52:30|94938.2|94888.2|94941.1|94891.1|94941.6|94891.6|94937.4|94887.4|42
1648493560000|2022-03-28 18:52:40|94941|94891|94935.1|94885.1|94942.3|94892.3|94931.8|94881.8|44
1648493570000|2022-03-28 18:52:50|94933.9|94883.9|94934.9|94884.9|94936.3|94886.3|94933.1|94883.1|43
1648493580000|2022-03-28 18:53:00|94935|94885|94938.6|94888.6|94939.6|94889.6|94934.9|94884.9|37
1648493590000|2022-03-28 18:53:10|94938.5|94888.5|94922|94872|94938.5|94888.5|94922|94872|46
1648493600000|2022-03-28 18:53:20|94923.1|94873.1|94923.6|94873.6|94924.3|94874.3|94921|94871|37
1648493610000|2022-03-28 18:53:30|94923.9|94873.9|94919|94869|94923.9|94873.9|94918.8|94868.8|28
1648493620000|2022-03-28 18:53:40|94919.3|94869.3|94906.4|94881.4|94919.6|94881.4|94905.9|94864.4|42
1648493630000|2022-03-28 18:53:50|94906.2|94881.2|94913.9|94863.9|94920.4|94882.2|94904.6|94859.7|38
1648493640000|2022-03-28 18:54:00|94915.1|94865.1|94908.2|94883.2|94920.1|94883.4|94903.2|94864.4|46
1648493650000|2022-03-28 18:54:10|94908.4|94883.4|94913.3|94863.3|94919.5|94888.1|94907.6|94863.3|40
1648493660000|2022-03-28 18:54:20|94914.4|94864.4|94904.1|94854.1|94914.4|94864.4|94904.1|94854.1|37
1648493670000|2022-03-28 18:54:30|94905.3|94855.3|94910.8|94860.8|94914.4|94864.4|94905.3|94855.3|60
1648493680000|2022-03-28 18:54:40|94912.3|94862.3|94910.2|94860.2|94912.9|94862.9|94909.9|94859.9|43
1648493690000|2022-03-28 18:54:50|94910.3|94860.3|94905.8|94855.8|94910.3|94860.3|94905.7|94855.7|36
1648493700000|2022-03-28 18:55:00|94906.3|94856.3|94907.4|94857.4|94908.1|94858.1|94905.6|94855.6|31
1648493710000|2022-03-28 18:55:10|94907.7|94857.7|94900|94850|94914.7|94864.7|94899.9|94849.9|49
1648493720000|2022-03-28 18:55:20|94900.2|94850.2|94898.4|94848.4|94900.2|94850.2|94893.1|94843.1|69
1648493730000|2022-03-28 18:55:30|94898.2|94848.2|94902|94852|94903.6|94853.6|94897.1|94847.1|60
1648493740000|2022-03-28 18:55:40|94901.9|94851.9|94907.7|94857.7|94908.7|94869.7|94892.4|94851.3|48
1648493750000|2022-03-28 18:55:50|94907.8|94857.8|94907.2|94857.2|94907.8|94857.8|94906.3|94856.3|24
1648493760000|2022-03-28 18:56:00|94907.3|94857.3|94910.6|94860.6|94910.6|94860.6|94906.4|94856.4|37
1648493770000|2022-03-28 18:56:10|94908.1|94858.1|94892.9|94867.9|94910|94870.6|94892.9|94854|43
1648493780000|2022-03-28 18:56:20|94894.1|94869.1|94895|94870|94908.4|94870.5|94893.2|94855.4|55
1648493790000|2022-03-28 18:56:30|94896.1|94871.1|94892.9|94867.9|94905.7|94871.1|94888.3|94850.9|52
1648493800000|2022-03-28 18:56:40|94893.1|94868.1|94892.9|94867.9|94906.2|94869.3|94890.9|94853.8|49
1648493810000|2022-03-28 18:56:50|94893|94868|94903.8|94853.8|94903.8|94871.3|94889.9|94853.7|40
1648493820000|2022-03-28 18:57:00|94903.9|94853.9|94900.7|94850.7|94905.1|94855.1|94899.8|94849.8|47
1648493830000|2022-03-28 18:57:10|94900.8|94850.8|94902|94852|94902.9|94852.9|94899|94849|60
1648493840000|2022-03-28 18:57:20|94900.7|94850.7|94899.8|94849.8|94902.2|94852.2|94896.8|94846.8|53
1648493850000|2022-03-28 18:57:30|94902.6|94852.6|94887.5|94862.5|94905.7|94872.4|94887.5|94852.6|54
1648493860000|2022-03-28 18:57:40|94887.1|94862.1|94901.2|94851.2|94902.6|94862.1|94887.1|94849.5|54
1648493870000|2022-03-28 18:57:50|94901.1|94851.1|94902.9|94852.9|94903|94853|94900.6|94850.6|36
1648493880000|2022-03-28 18:58:00|94901.9|94851.9|94895.7|94845.7|94902.9|94852.9|94895|94845|47
1648493890000|2022-03-28 18:58:10|94895.5|94845.5|94892.7|94867.7|94900.5|94870|94887.2|94841.4|58
1648493900000|2022-03-28 18:58:20|94893|94868|94892.5|94867.5|94893.1|94868.1|94889.8|94864.8|53
1648493910000|2022-03-28 18:58:30|94893.5|94868.5|94891.3|94866.3|94893.6|94868.6|94890.2|94865.2|50
1648493920000|2022-03-28 18:58:40|94891.6|94866.6|94923.6|94873.6|94923.9|94880.7|94890.6|94865.6|52
1648493930000|2022-03-28 18:58:50|94922.7|94872.7|94917|94892|94933.2|94900.9|94917|94872.7|46
1648493940000|2022-03-28 18:59:00|94915.4|94890.4|94921.2|94871.2|94927.9|94890.4|94905.6|94867.6|62
1648493950000|2022-03-28 18:59:10|94920.7|94870.7|94934.8|94884.8|94936.8|94893|94917|94870.2|59
1648493960000|2022-03-28 18:59:20|94935.5|94885.5|94920|94870|94935.5|94887.2|94908.7|94867.8|44
1648493970000|2022-03-28 18:59:30|94920.4|94870.4|94922.3|94872.3|94925|94875|94916.3|94866.3|60
1648493980000|2022-03-28 18:59:40|94924.9|94874.9|94919.6|94869.6|94924.9|94874.9|94916.1|94866.1|64
1648493990000|2022-03-28 18:59:50|94919.7|94869.7|94914.3|94864.3|94919.7|94869.7|94910.3|94860.3|65
1648494000000|2022-03-28 19:00:00|94914.4|94864.4|94923.6|94873.6|94923.6|94873.6|94911.4|94861.4|56
1648494010000|2022-03-28 19:00:10|94922.7|94872.7|94943.2|94893.2|94945.7|94895.7|94912.3|94872.7|59
1648494020000|2022-03-28 19:00:20|94943.3|94893.3|94948.5|94898.5|94948.9|94898.9|94941.4|94891.4|47
1648494030000|2022-03-28 19:00:30|94948.3|94898.3|94958.6|94908.6|94958.6|94908.6|94946.4|94896.4|46
1648494040000|2022-03-28 19:00:40|94958.8|94908.8|94962.6|94912.6|94965.1|94915.1|94958.8|94908.8|47
1648494050000|2022-03-28 19:00:50|94962.5|94912.5|94970.6|94920.6|94974.2|94924.2|94962.5|94912.5|58
1648494060000|2022-03-28 19:01:00|94970.8|94920.8|94966.9|94916.9|94970.8|94920.8|94966.6|94916.6|47
1648494070000|2022-03-28 19:01:10|94967.5|94917.5|94963.1|94913.1|94967.9|94917.9|94962.2|94912.2|58
1648494080000|2022-03-28 19:01:20|94963.3|94913.3|94971.4|94921.4|94973.4|94923.4|94962.4|94912.4|45
1648494090000|2022-03-28 19:01:30|94972|94922|94969.9|94919.9|94973.7|94936.7|94958.5|94918.2|49
1648494100000|2022-03-28 19:01:40|94972.1|94922.1|94967.8|94917.8|94972.1|94922.1|94965.7|94915.7|37
1648494110000|2022-03-28 19:01:50|94967.7|94917.7|94974.7|94924.7|94976.1|94926.1|94967.4|94917.4|44
1648494120000|2022-03-28 19:02:00|94977.7|94927.7|94991.7|94941.7|94994.6|94944.6|94976.3|94926.3|62
1648494130000|2022-03-28 19:02:10|94991.3|94941.3|95000.2|94950.2|95002|94952|94991.3|94941.3|62
1648494140000|2022-03-28 19:02:20|95000.6|94950.6|95004.4|94954.4|95008.1|94958.1|94999|94949|56
1648494150000|2022-03-28 19:02:30|95005.5|94955.5|95001.1|94951.1|95007|94957|94998.7|94948.7|54
1648494160000|2022-03-28 19:02:40|95001.2|94951.2|94989.6|94939.6|95001.3|94951.3|94989.2|94939.2|51
1648494170000|2022-03-28 19:02:50|94990.1|94940.1|94993.1|94943.1|94993.3|94943.3|94989.5|94939.5|43
1648494180000|2022-03-28 19:03:00|94992.9|94942.9|94995.8|94945.8|94995.8|94945.8|94992.3|94942.3|47
1648494190000|2022-03-28 19:03:10|94995.7|94945.7|94998.5|94948.5|94998.8|94948.8|94995.2|94945.2|42
1648494200000|2022-03-28 19:03:20|94998|94948|94998.7|94948.7|94999.3|94949.3|94994.7|94944.7|52
1648494210000|2022-03-28 19:03:30|94998.3|94948.3|95000.3|94950.3|95001.5|94951.5|94997.8|94947.8|44
1648494220000|2022-03-28 19:03:40|95000.2|94950.2|94999.2|94949.2|95002.7|94952.7|94997.2|94947.2|39
1648494230000|2022-03-28 19:03:50|95000|94950|95006.3|94956.3|95007|94957|95000|94950|32
1648494240000|2022-03-28 19:04:00|95006.4|94956.4|95005.4|94955.4|95007.1|94957.1|95000.4|94950.4|54
1648494250000|2022-03-28 19:04:10|95005.9|94955.9|95007.5|94957.5|95010.6|94960.6|94997.8|94947.8|61
1648494260000|2022-03-28 19:04:20|95007.9|94957.9|95006.8|94956.8|95009.8|94959.8|95005.7|94955.7|24
1648494270000|2022-03-28 19:04:30|95007.4|94957.4|95004.9|94954.9|95008.9|94958.9|95004.3|94954.3|28
1648494280000|2022-03-28 19:04:40|95005|94955|95011.2|94961.2|95013.7|94963.7|95004.7|94954.7|46
1648494290000|2022-03-28 19:04:50|95010.7|94960.7|95012.4|94962.4|95015.5|94965.5|95010.7|94960.7|47
1648494300000|2022-03-28 19:05:00|95012.1|94962.1|95007.7|94957.7|95012.1|94962.1|95005.4|94955.4|38
1648494310000|2022-03-28 19:05:10|95007.5|94957.5|95007.9|94957.9|95007.9|94957.9|95007.1|94957.1|15
1648494320000|2022-03-28 19:05:20|95008|94958|95010.3|94960.3|95010.7|94960.7|95008|94958|18
1648494330000|2022-03-28 19:05:30|95010.4|94960.4|95008.8|94958.8|95012.5|94962.5|95008.8|94958.8|29
1648494340000|2022-03-28 19:05:40|95008.3|94958.3|95011.3|94961.3|95012.5|94962.5|95006.7|94956.7|36
1648494350000|2022-03-28 19:05:50|95010.5|94960.5|94988.9|94938.9|95012.2|94962.2|94988.4|94938.4|51
1648494360000|2022-03-28 19:06:00|94987.7|94937.7|94970.7|94920.7|94989.7|94939.7|94969.2|94919.2|67
1648494370000|2022-03-28 19:06:10|94970.5|94920.5|94984|94934|94985.6|94935.6|94968.3|94918.3|58
1648494380000|2022-03-28 19:06:20|94984.3|94934.3|94981.5|94931.5|94984.3|94934.3|94976.9|94926.9|37
1648494390000|2022-03-28 19:06:30|94981.8|94931.8|94980|94930|94981.9|94931.9|94976.9|94926.9|47
1648494400000|2022-03-28 19:06:40|94981.4|94931.4|94978.5|94928.5|94985.6|94935.6|94977.8|94927.8|58
1648494410000|2022-03-28 19:06:50|94978.4|94928.4|94979.3|94929.3|94979.3|94929.3|94974.5|94924.5|41
1648494420000|2022-03-28 19:07:00|94979.5|94929.5|94979.4|94929.4|94980.3|94930.3|94977.6|94927.6|52
1648494430000|2022-03-28 19:07:10|94978.6|94928.6|94980.4|94930.4|94982.2|94932.2|94978.6|94928.6|36
1648494440000|2022-03-28 19:07:20|94980.7|94930.7|94979.2|94929.2|94981.1|94931.1|94979.2|94929.2|23
1648494450000|2022-03-28 19:07:30|94978.5|94928.5|94967.6|94917.6|94978.7|94928.7|94967.4|94917.4|51
1648494460000|2022-03-28 19:07:40|94967.7|94917.7|94966.6|94916.6|94967.7|94917.7|94966.3|94916.3|21
1648494470000|2022-03-28 19:07:50|94966.8|94916.8|94967.6|94917.6|94970.7|94920.7|94965.7|94915.7|42
1648494480000|2022-03-28 19:08:00|94967.7|94917.7|94967|94917|94968.9|94918.9|94966.9|94916.9|39
1648494490000|2022-03-28 19:08:10|94967.4|94917.4|94967.6|94917.6|94968.7|94918.7|94966.9|94916.9|25
1648494500000|2022-03-28 19:08:20|94967.4|94917.4|94964.2|94914.2|94967.4|94917.4|94964.2|94914.2|29
1648494510000|2022-03-28 19:08:30|94964.3|94914.3|94964.8|94914.8|94966.9|94916.9|94964.2|94914.2|32
1648494520000|2022-03-28 19:08:40|94964.7|94914.7|94960.9|94910.9|94964.9|94914.9|94960.9|94910.9|34
1648494530000|2022-03-28 19:08:50|94961.3|94911.3|94959.5|94909.5|94961.6|94911.6|94959.5|94909.5|33
1648494540000|2022-03-28 19:09:00|94959.6|94909.6|94952.3|94902.3|94959.6|94909.6|94951.7|94901.7|42
1648494550000|2022-03-28 19:09:10|94952.2|94902.2|94943.8|94893.8|94952.4|94902.4|94941.5|94891.5|66
1648494560000|2022-03-28 19:09:20|94944.1|94894.1|94942.6|94892.6|94945.2|94895.2|94941|94891|44
1648494570000|2022-03-28 19:09:30|94942.3|94892.3|94941.5|94891.5|94943.4|94893.4|94939|94889|48
1648494580000|2022-03-28 19:09:40|94941.6|94891.6|94940.7|94890.7|94943.2|94893.2|94939|94889|26
1648494590000|2022-03-28 19:09:50|94941.3|94891.3|94946.8|94896.8|94948.9|94898.9|94940.2|94890.2|62
1648494600000|2022-03-28 19:10:00|94946.2|94896.2|94945.8|94895.8|94947.8|94897.8|94943|94893|50
1648494610000|2022-03-28 19:10:10|94945|94895|94944.7|94894.7|94947.9|94897.9|94943.2|94893.2|27
1648494620000|2022-03-28 19:10:20|94944.8|94894.8|94943.9|94893.9|94945.6|94895.6|94942.5|94892.5|26
1648494630000|2022-03-28 19:10:30|94944|94894|94942.8|94892.8|94944|94894|94940.7|94890.7|18
1648494640000|2022-03-28 19:10:40|94944.9|94894.9|94945.8|94895.8|94945.8|94895.8|94942.9|94892.9|30
1648494650000|2022-03-28 19:10:50|94945.6|94895.6|94945.6|94895.6|94945.6|94895.6|94944.9|94894.9|9
1648494660000|2022-03-28 19:11:00|94945.7|94895.7|94954.7|94904.7|94955.2|94905.2|94945.5|94895.5|43
1648494670000|2022-03-28 19:11:10|94955|94905|94956.1|94906.1|94957.2|94907.2|94953.4|94903.4|40
1648494680000|2022-03-28 19:11:20|94956.2|94906.2|94957.6|94907.6|94957.7|94907.7|94954.6|94904.6|40
1648494690000|2022-03-28 19:11:30|94956.6|94906.6|94960.4|94910.4|94960.7|94910.7|94955.9|94905.9|61
1648494700000|2022-03-28 19:11:40|94958.5|94908.5|94957.6|94907.6|94960|94910|94956.5|94906.5|46
1648494710000|2022-03-28 19:11:50|94956.8|94906.8|94954.2|94904.2|94962.7|94912.7|94954.2|94904.2|51
1648494720000|2022-03-28 19:12:00|94955.1|94905.1|94957.8|94907.8|94959.9|94909.9|94955.1|94905.1|53
1648494730000|2022-03-28 19:12:10|94957.7|94907.7|94958.6|94908.6|94961.3|94911.3|94957.7|94907.7|40
1648494740000|2022-03-28 19:12:20|94958.5|94908.5|94957.3|94907.3|94960.4|94910.4|94957.1|94907.1|48
1648494750000|2022-03-28 19:12:30|94957.5|94907.5|94959.3|94909.3|94961.7|94911.7|94952.6|94902.6|43
1648494760000|2022-03-28 19:12:40|94960.3|94910.3|94960.7|94910.7|94962.8|94912.8|94955.7|94905.7|52
1648494770000|2022-03-28 19:12:50|94960|94910|94962.5|94912.5|94964.5|94914.5|94960|94910|41
1648494780000|2022-03-28 19:13:00|94962.3|94912.3|94958.4|94908.4|94962.3|94912.3|94957.6|94907.6|51
1648494790000|2022-03-28 19:13:10|94958.5|94908.5|94957.7|94907.7|94959.8|94909.8|94956.4|94906.4|48
1648494800000|2022-03-28 19:13:20|94957.5|94907.5|94958.8|94908.8|94959.4|94909.4|94956|94906|43
1648494810000|2022-03-28 19:13:30|94958.5|94908.5|94951.4|94901.4|94958.5|94908.5|94950.3|94900.3|53
1648494820000|2022-03-28 19:13:40|94951.5|94901.5|94951.3|94901.3|94953.7|94903.7|94949.5|94899.5|44
1648494830000|2022-03-28 19:13:50|94950.3|94900.3|94951.2|94901.2|94952.3|94902.3|94949|94899|55
1648494840000|2022-03-28 19:14:00|94952.7|94902.7|94952.5|94902.5|94955.1|94905.1|94950.5|94900.5|48
1648494850000|2022-03-28 19:14:10|94952.3|94902.3|94945.2|94895.2|94952.5|94902.5|94945|94895|48
1648494860000|2022-03-28 19:14:20|94947.5|94897.5|94942.6|94892.6|94947.5|94897.5|94942.4|94892.4|45
1648494870000|2022-03-28 19:14:30|94943.2|94893.2|94942.7|94892.7|94944.1|94894.1|94940.5|94890.5|29
1648494880000|2022-03-28 19:14:40|94942.8|94892.8|94949.2|94899.2|94951.5|94901.5|94942.6|94892.6|58
1648494890000|2022-03-28 19:14:50|94950.3|94900.3|94946.7|94896.7|94951.4|94901.4|94946.4|94896.4|30
1648494900000|2022-03-28 19:15:00|94946.6|94896.6|94951.5|94901.5|94952.2|94902.2|94946.4|94896.4|50
1648494910000|2022-03-28 19:15:10|94951.4|94901.4|94951.4|94901.4|94951.4|94901.4|94948.2|94898.2|39
1648494920000|2022-03-28 19:15:20|94950.9|94900.9|94952.1|94902.1|94952.4|94902.4|94949.3|94899.3|31
1648494930000|2022-03-28 19:15:30|94951.9|94901.9|94951.1|94901.1|94952.3|94902.3|94948.2|94898.2|46
1648494940000|2022-03-28 19:15:40|94950.8|94900.8|94946.6|94896.6|94950.8|94900.8|94946.6|94896.6|36
1648494950000|2022-03-28 19:15:50|94946.9|94896.9|94945.3|94895.3|94947.8|94897.8|94945.3|94895.3|30
1648494960000|2022-03-28 19:16:00|94945.2|94895.2|94943.1|94893.1|94948.2|94898.2|94943.1|94893.1|36
1648494970000|2022-03-28 19:16:10|94943.2|94893.2|94945.1|94895.1|94946.6|94896.6|94941|94891|46
1648494980000|2022-03-28 19:16:20|94944|94894|94942.6|94892.6|94944.6|94894.6|94940.5|94890.5|43
1648494990000|2022-03-28 19:16:30|94942.7|94892.7|94942|94892|94944.7|94894.7|94941.4|94891.4|34
1648495000000|2022-03-28 19:16:40|94942.2|94892.2|94944.1|94894.1|94944.5|94894.5|94940.2|94890.2|41
1648495010000|2022-03-28 19:16:50|94943.4|94893.4|94945.3|94895.3|94946.8|94896.8|94941.2|94891.2|45
1648495020000|2022-03-28 19:17:00|94944.6|94894.6|94944.1|94894.1|94948.4|94898.4|94944.1|94894.1|37
1648495030000|2022-03-28 19:17:10|94944.2|94894.2|94941.9|94891.9|94944.5|94894.5|94939.6|94889.6|42
1648495040000|2022-03-28 19:17:20|94942.4|94892.4|94947.9|94897.9|94947.9|94897.9|94942.4|94892.4|34
1648495050000|2022-03-28 19:17:30|94947.5|94897.5|94943.7|94893.7|94950.3|94900.3|94943.1|94893.1|40
1648495060000|2022-03-28 19:17:40|94943.3|94893.3|94942.5|94892.5|94944.1|94894.1|94942.2|94892.2|37
1648495070000|2022-03-28 19:17:50|94942.4|94892.4|94945|94895|94947.6|94897.6|94942.2|94892.2|40
1648495080000|2022-03-28 19:18:00|94944.9|94894.9|94943.2|94893.2|94944.9|94894.9|94941.7|94891.7|33
1648495090000|2022-03-28 19:18:10|94944.3|94894.3|94943.9|94893.9|94944.3|94894.3|94942.7|94892.7|25
1648495100000|2022-03-28 19:18:20|94944|94894|94944.5|94894.5|94945|94895|94942.5|94892.5|26
1648495110000|2022-03-28 19:18:30|94944.7|94894.7|94943.8|94893.8|94945.7|94895.7|94943.4|94893.4|44
1648495120000|2022-03-28 19:18:40|94944|94894|94946.1|94896.1|94946.2|94896.2|94943.3|94893.3|38
1648495130000|2022-03-28 19:18:50|94946|94896|94946|94896|94948.5|94898.5|94944.7|94894.7|43
1648495140000|2022-03-28 19:19:00|94945.9|94895.9|94949.7|94899.7|94954.9|94904.9|94945.9|94895.9|61
1648495150000|2022-03-28 19:19:10|94951.5|94901.5|94949.5|94899.5|94953.7|94903.7|94948.6|94898.6|51
1648495160000|2022-03-28 19:19:20|94949.4|94899.4|94952.2|94902.2|94953.3|94903.3|94949.1|94899.1|41
1648495170000|2022-03-28 19:19:30|94952.3|94902.3|94955.4|94905.4|94955.6|94905.6|94952.3|94902.3|19
1648495180000|2022-03-28 19:19:40|94956.2|94906.2|94952.6|94902.6|94956.2|94906.2|94951.9|94901.9|41
1648495190000|2022-03-28 19:19:50|94952.8|94902.8|94950.2|94900.2|94953|94903|94950|94900|20
1648495200000|2022-03-28 19:20:00|94949.9|94899.9|94951.6|94901.6|94951.7|94901.7|94947.2|94897.2|29
1648495210000|2022-03-28 19:20:10|94951.2|94901.2|94951.2|94901.2|94952.7|94902.7|94951.1|94901.1|31
1648495220000|2022-03-28 19:20:20|94951.4|94901.4|94948.3|94898.3|94951.4|94901.4|94947.3|94897.3|24
1648495230000|2022-03-28 19:20:30|94948.5|94898.5|94951.2|94901.2|94952.8|94902.8|94948.5|94898.5|35
1648495240000|2022-03-28 19:20:40|94951.6|94901.6|94944.1|94894.1|94952.5|94902.5|94944.1|94894.1|30
1648495250000|2022-03-28 19:20:50|94943.9|94893.9|94950.4|94900.4|94953.6|94903.6|94942.9|94892.9|42
1648495260000|2022-03-28 19:21:00|94950.2|94900.2|94955.5|94905.5|94956.3|94906.3|94940.5|94890.5|64
1648495270000|2022-03-28 19:21:10|94956.2|94906.2|94955.8|94905.8|94956.9|94906.9|94953.8|94903.8|41
1648495280000|2022-03-28 19:21:20|94955.9|94905.9|94958.4|94908.4|94958.5|94908.5|94955|94905|33
1648495290000|2022-03-28 19:21:30|94958.2|94908.2|94956.1|94906.1|94958.2|94908.2|94956.1|94906.1|21
1648495300000|2022-03-28 19:21:40|94956|94906|94955.5|94905.5|94956.1|94906.1|94954.7|94904.7|40
1648495310000|2022-03-28 19:21:50|94955.7|94905.7|94955.3|94905.3|94955.7|94905.7|94954.8|94904.8|33
1648495320000|2022-03-28 19:22:00|94955.5|94905.5|94960.4|94910.4|94960.4|94910.4|94955.4|94905.4|60
1648495330000|2022-03-28 19:22:10|94960.3|94910.3|94962|94912|94962.8|94912.8|94956.5|94906.5|49
1648495340000|2022-03-28 19:22:20|94962.2|94912.2|94962.5|94912.5|94963.8|94913.8|94961.4|94911.4|24
1648495350000|2022-03-28 19:22:30|94962.2|94912.2|94966.3|94916.3|94966.5|94916.5|94958.9|94908.9|31
1648495360000|2022-03-28 19:22:40|94968.4|94918.4|94981|94931|94982.5|94932.5|94966|94916|52
1648495370000|2022-03-28 19:22:50|94980.6|94930.6|94979.3|94929.3|94981.1|94931.1|94979.2|94929.2|24
1648495380000|2022-03-28 19:23:00|94979.2|94929.2|94972.7|94922.7|94980.3|94930.3|94972.7|94922.7|37
1648495390000|2022-03-28 19:23:10|94972.5|94922.5|94973.7|94923.7|94974.1|94924.1|94972|94922|29
1648495400000|2022-03-28 19:23:20|94973.5|94923.5|94976|94926|94976.4|94926.4|94973|94923|30
1648495410000|2022-03-28 19:23:30|94976.1|94926.1|94977.9|94927.9|94978.3|94928.3|94975.8|94925.8|32
1648495420000|2022-03-28 19:23:40|94979.3|94929.3|94983.6|94933.6|94986.2|94936.2|94978.9|94928.9|41
1648495430000|2022-03-28 19:23:50|94984.9|94934.9|94993.2|94943.2|94993.2|94943.2|94984.1|94934.1|51
1648495440000|2022-03-28 19:24:00|94992.8|94942.8|94992.1|94942.1|94995|94945|94987.7|94937.7|54
1648495450000|2022-03-28 19:24:10|94991|94941|94994.7|94944.7|94994.9|94944.9|94990.9|94940.9|46
1648495460000|2022-03-28 19:24:20|94994.5|94944.5|94997.6|94947.6|95001.9|94951.9|94993.3|94943.3|57
1648495470000|2022-03-28 19:24:30|94997.2|94947.2|95001.6|94951.6|95002.1|94952.1|94997.2|94947.2|37
1648495480000|2022-03-28 19:24:40|95001.8|94951.8|95001.3|94951.3|95003.4|94953.4|94999.2|94949.2|39
1648495490000|2022-03-28 19:24:50|95001.1|94951.1|95002.9|94952.9|95003.3|94953.3|95000.1|94950.1|34
1648495500000|2022-03-28 19:25:00|95003|94953|95003.8|94953.8|95004.2|94954.2|95002.1|94952.1|32
1648495510000|2022-03-28 19:25:10|95004.1|94954.1|95006.4|94956.4|95009.4|94959.4|95002.2|94952.2|35
1648495520000|2022-03-28 19:25:20|95006.8|94956.8|95006.5|94956.5|95008|94958|95004.3|94954.3|41
1648495530000|2022-03-28 19:25:30|95006.4|94956.4|95008.2|94958.2|95009.9|94959.9|95005.4|94955.4|49
1648495540000|2022-03-28 19:25:40|95008.6|94958.6|95005.9|94955.9|95009.8|94959.8|95005|94955|43
1648495550000|2022-03-28 19:25:50|95006.4|94956.4|95009.7|94959.7|95010.2|94960.2|95006.4|94956.4|43
1648495560000|2022-03-28 19:26:00|95010.7|94960.7|95002.6|94952.6|95010.7|94960.7|94998.7|94948.7|51
1648495570000|2022-03-28 19:26:10|95002.8|94952.8|95002.1|94952.1|95003.5|94953.5|95001.6|94951.6|28
1648495580000|2022-03-28 19:26:20|95002.2|94952.2|95000.5|94950.5|95002.5|94952.5|95000.4|94950.4|26
1648495590000|2022-03-28 19:26:30|95000.6|94950.6|95002.5|94952.5|95002.5|94952.5|95000.2|94950.2|18
1648495600000|2022-03-28 19:26:40|95002.4|94952.4|95000.8|94950.8|95003.9|94953.9|95000.8|94950.8|44
1648495610000|2022-03-28 19:26:50|95000.7|94950.7|95003.4|94953.4|95003.4|94953.4|95000.1|94950.1|38
1648495620000|2022-03-28 19:27:00|95003.3|94953.3|95004.4|94954.4|95004.4|94954.4|95001.7|94951.7|29
1648495630000|2022-03-28 19:27:10|95003.8|94953.8|94999.4|94949.4|95004.1|94954.1|94999.1|94949.1|35
1648495640000|2022-03-28 19:27:20|94999.6|94949.6|94997.5|94947.5|95001.8|94951.8|94996.6|94946.6|39
1648495650000|2022-03-28 19:27:30|94997.8|94947.8|94997.4|94947.4|94999.5|94949.5|94996.9|94946.9|51
1648495660000|2022-03-28 19:27:40|94997.6|94947.6|94996.9|94946.9|94999.2|94949.2|94996.7|94946.7|29
1648495670000|2022-03-28 19:27:50|94996.8|94946.8|94997.8|94947.8|94999.1|94949.1|94996.8|94946.8|23
1648495680000|2022-03-28 19:28:00|94997.9|94947.9|94998.2|94948.2|94999|94949|94997.4|94947.4|23
1648495690000|2022-03-28 19:28:10|94998.4|94948.4|94997.1|94947.1|95000.5|94950.5|94997.1|94947.1|16
1648495700000|2022-03-28 19:28:20|94996.9|94946.9|94994.5|94944.5|95000|94950|94994.3|94944.3|36
1648495710000|2022-03-28 19:28:30|94994.7|94944.7|94994.3|94944.3|94997.2|94947.2|94993.5|94943.5|41
1648495720000|2022-03-28 19:28:40|94993.5|94943.5|94994.4|94944.4|94997.7|94947.7|94993.2|94943.2|48
1648495730000|2022-03-28 19:28:50|94993.9|94943.9|94995.4|94945.4|94995.8|94945.8|94993.5|94943.5|35
1648495740000|2022-03-28 19:29:00|94995.1|94945.1|94996|94946|94998.1|94948.1|94994.3|94944.3|31
1648495750000|2022-03-28 19:29:10|94995.5|94945.5|94998.7|94948.7|94999.5|94949.5|94995.5|94945.5|43
1648495760000|2022-03-28 19:29:20|94999|94949|94996.8|94946.8|94999|94949|94995.6|94945.6|23
1648495770000|2022-03-28 19:29:30|94996.9|94946.9|94994.2|94944.2|94996.9|94946.9|94994.2|94944.2|17
1648495780000|2022-03-28 19:29:40|94994.1|94944.1|94987.7|94937.7|94994.1|94944.1|94987.7|94937.7|37
1648495790000|2022-03-28 19:29:50|94988.9|94938.9|94988.1|94938.1|94990|94940|94988.1|94938.1|31
1648495800000|2022-03-28 19:30:00|94987.6|94937.6|94986.7|94936.7|94988.3|94938.3|94983|94933|55
1648495810000|2022-03-28 19:30:10|94987|94937|94978.7|94928.7|94990.3|94940.3|94976.2|94926.2|50
1648495820000|2022-03-28 19:30:20|94978.4|94928.4|94984.8|94934.8|94985.6|94935.6|94978.4|94928.4|42
1648495830000|2022-03-28 19:30:30|94984.7|94934.7|94985.5|94935.5|94985.7|94935.7|94984|94934|30
1648495840000|2022-03-28 19:30:40|94985.2|94935.2|94988|94938|94988.1|94938.1|94984.1|94934.1|39
1648495850000|2022-03-28 19:30:50|94987.7|94937.7|94986.7|94936.7|94987.7|94937.7|94985.9|94935.9|30
1648495860000|2022-03-28 19:31:00|94986.8|94936.8|94987.8|94937.8|94987.9|94937.9|94986.2|94936.2|27
1648495870000|2022-03-28 19:31:10|94988|94938|94988.8|94938.8|94990.8|94940.8|94988|94938|36
1648495880000|2022-03-28 19:31:20|94989.1|94939.1|94986.3|94936.3|94989.1|94939.1|94986.3|94936.3|27
1648495890000|2022-03-28 19:31:30|94986.1|94936.1|94984.3|94934.3|94986.7|94936.7|94984.3|94934.3|28
1648495900000|2022-03-28 19:31:40|94984.4|94934.4|94983.5|94933.5|94985.5|94935.5|94983.1|94933.1|29
1648495910000|2022-03-28 19:31:50|94983.7|94933.7|94985.4|94935.4|94990.2|94940.2|94983|94933|31
1648495920000|2022-03-28 19:32:00|94985.7|94935.7|94988.9|94938.9|94989.1|94939.1|94985.7|94935.7|31
1648495930000|2022-03-28 19:32:10|94989|94939|94993.7|94943.7|94997|94947|94988.5|94938.5|41
1648495940000|2022-03-28 19:32:20|94993.6|94943.6|94992.3|94942.3|94993.6|94943.6|94992|94942|20
1648495950000|2022-03-28 19:32:30|94992.2|94942.2|94992.2|94942.2|94992.7|94942.7|94989.5|94939.5|31
1648495960000|2022-03-28 19:32:40|94992|94942|94994.3|94944.3|94995.5|94945.5|94991.5|94941.5|24
1648495970000|2022-03-28 19:32:50|94994.6|94944.6|94994.7|94944.7|94995.3|94945.3|94994.1|94944.1|19
1648495980000|2022-03-28 19:33:00|94994.6|94944.6|94996.9|94946.9|94997|94947|94994.6|94944.6|40
1648495990000|2022-03-28 19:33:10|94996.8|94946.8|94995.1|94945.1|94996.8|94946.8|94995|94945|31
1648496000000|2022-03-28 19:33:20|94994.8|94944.8|95005.6|94955.6|95010.2|94960.2|94994.8|94944.8|46
1648496010000|2022-03-28 19:33:30|95005.4|94955.4|95006.1|94956.1|95007.5|94957.5|95004.8|94954.8|29
1648496020000|2022-03-28 19:33:40|95006|94956|95005.3|94955.3|95008.9|94958.9|95004.8|94954.8|40
1648496030000|2022-03-28 19:33:50|95005|94955|95004.3|94954.3|95005.3|94955.3|95004.1|94954.1|18
1648496040000|2022-03-28 19:34:00|95004.5|94954.5|95008.3|94958.3|95008.5|94958.5|95004.2|94954.2|20
1648496050000|2022-03-28 19:34:10|95008.6|94958.6|95008.2|94958.2|95009.9|94959.9|95006.9|94956.9|23
1648496060000|2022-03-28 19:34:20|95008.5|94958.5|95005.5|94955.5|95008.9|94958.9|95005|94955|33
1648496070000|2022-03-28 19:34:30|95005.6|94955.6|95006.3|94956.3|95008.7|94958.7|95005.6|94955.6|38
1648496080000|2022-03-28 19:34:40|95006.1|94956.1|95005.1|94955.1|95006.6|94956.6|95004.8|94954.8|18
1648496090000|2022-03-28 19:34:50|95005.7|94955.7|95005.8|94955.8|95006.6|94956.6|95005.7|94955.7|14
1648496100000|2022-03-28 19:35:00|95005.1|94955.1|95006.6|94956.6|95006.9|94956.9|95004.6|94954.6|30
1648496110000|2022-03-28 19:35:10|95006.7|94956.7|95004.9|94954.9|95006.7|94956.7|95004|94954|20
1648496120000|2022-03-28 19:35:20|95005|94955|95007.6|94957.6|95008|94958|95005|94955|29
1648496130000|2022-03-28 19:35:30|95007.8|94957.8|95007.2|94957.2|95009.2|94959.2|95007.2|94957.2|17
1648496140000|2022-03-28 19:35:40|95007.1|94957.1|95007.5|94957.5|95010.5|94960.5|95007.1|94957.1|19
1648496150000|2022-03-28 19:35:50|95007.4|94957.4|95004.7|94954.7|95008.3|94958.3|95004.7|94954.7|25
1648496160000|2022-03-28 19:36:00|95005.9|94955.9|95007.3|94957.3|95007.8|94957.8|95004.9|94954.9|25
1648496170000|2022-03-28 19:36:10|95007.2|94957.2|95004.1|94954.1|95007.9|94957.9|95004.1|94954.1|29
1648496180000|2022-03-28 19:36:20|95003.8|94953.8|95004.2|94954.2|95005.9|94955.9|95001.9|94951.9|20
1648496190000|2022-03-28 19:36:30|95003.7|94953.7|95003.8|94953.8|95005.9|94955.9|95003.4|94953.4|22
1648496200000|2022-03-28 19:36:40|95003.6|94953.6|95003.9|94953.9|95005|94955|95001.6|94951.6|37
1648496210000|2022-03-28 19:36:50|95004|94954|95005.1|94955.1|95006.2|94956.2|95003.2|94953.2|35
1648496220000|2022-03-28 19:37:00|95005.2|94955.2|95004.2|94954.2|95005.6|94955.6|95003.5|94953.5|28
1648496230000|2022-03-28 19:37:10|95003.6|94953.6|95008.2|94958.2|95013|94963|95003.4|94953.4|33
1648496240000|2022-03-28 19:37:20|95008.6|94958.6|95011.9|94961.9|95012.7|94962.7|95006.6|94956.6|35
1648496250000|2022-03-28 19:37:30|95012.4|94962.4|95008.4|94958.4|95012.8|94962.8|95007.3|94957.3|19
1648496260000|2022-03-28 19:37:40|95009.2|94959.2|95008.6|94958.6|95009.3|94959.3|95007.7|94957.7|21
1648496270000|2022-03-28 19:37:50|95008.4|94958.4|95003.6|94953.6|95009.2|94959.2|95003.6|94953.6|65
1648496280000|2022-03-28 19:38:00|95003.2|94953.2|95003|94953|95003.9|94953.9|95002.8|94952.8|13
1648496290000|2022-03-28 19:38:10|95003.1|94953.1|95003.6|94953.6|95003.6|94953.6|95001.5|94951.5|21
1648496300000|2022-03-28 19:38:20|95003.3|94953.3|95007.8|94957.8|95010.2|94960.2|95002.8|94952.8|38
1648496310000|2022-03-28 19:38:30|95007.3|94957.3|95008.4|94958.4|95009.5|94959.5|95006.8|94956.8|29
1648496320000|2022-03-28 19:38:40|95008.3|94958.3|95003.6|94953.6|95008.3|94958.3|95002.2|94952.2|22
1648496330000|2022-03-28 19:38:50|95003.8|94953.8|95006.1|94956.1|95012.9|94962.9|94998.7|94948.7|38
1648496340000|2022-03-28 19:39:00|95005.7|94955.7|95005.4|94955.4|95007.1|94957.1|95002.3|94952.3|68
1648496350000|2022-03-28 19:39:10|95004.6|94954.6|95004.4|94954.4|95004.6|94954.6|95003.6|94953.6|16
1648496360000|2022-03-28 19:39:20|95005.6|94955.6|95010|94960|95010.4|94960.4|95005.6|94955.6|63
1648496370000|2022-03-28 19:39:30|95009.6|94959.6|95011|94961|95012.9|94962.9|95009.3|94959.3|58
1648496380000|2022-03-28 19:39:40|95010.6|94960.6|95010.1|94960.1|95011.2|94961.2|95009.7|94959.7|63
1648496390000|2022-03-28 19:39:50|95010.2|94960.2|95011.1|94961.1|95012|94962|95009.6|94959.6|55
1648496400000|2022-03-28 19:40:00|95010.9|94960.9|95006.8|94956.8|95011.7|94961.7|95004.8|94954.8|48
1648496410000|2022-03-28 19:40:10|95006.9|94956.9|95006.7|94956.7|95007|94957|95006.3|94956.3|12
1648496420000|2022-03-28 19:40:20|95006.3|94956.3|95010.4|94960.4|95010.5|94960.5|95005.6|94955.6|36
1648496430000|2022-03-28 19:40:30|95010.7|94960.7|95007.5|94957.5|95011.8|94961.8|95006.1|94956.1|60
1648496440000|2022-03-28 19:40:40|95006.9|94956.9|95010|94960|95011.7|94961.7|95006.8|94956.8|74
1648496450000|2022-03-28 19:40:50|95009.6|94959.6|95010.7|94960.7|95010.8|94960.8|95008.3|94958.3|53
1648496460000|2022-03-28 19:41:00|95010.3|94960.3|95011.2|94961.2|95013.1|94963.1|95009.2|94959.2|27
1648496470000|2022-03-28 19:41:10|95010.5|94960.5|95009.9|94959.9|95011.8|94961.8|95009.7|94959.7|35
1648496480000|2022-03-28 19:41:20|95009.8|94959.8|95009.8|94959.8|95011.1|94961.1|95008.9|94958.9|28
1648496490000|2022-03-28 19:41:30|95010.3|94960.3|95013.6|94963.6|95013.6|94963.6|95009.1|94959.1|21
1648496500000|2022-03-28 19:41:40|95013.5|94963.5|95008.3|94958.3|95013.5|94963.5|95007.5|94957.5|19
1648496510000|2022-03-28 19:41:50|95008.7|94958.7|95005.9|94955.9|95009.9|94959.9|95005.5|94955.5|22
1648496520000|2022-03-28 19:42:00|95006.1|94956.1|95004.1|94954.1|95006.4|94956.4|95004.1|94954.1|35
1648496530000|2022-03-28 19:42:10|95004|94954|95002.9|94952.9|95004.1|94954.1|95002.3|94952.3|26
1648496540000|2022-03-28 19:42:20|95003|94953|94994.1|94969.1|95008.6|94969.1|94994.1|94952.1|46
1648496550000|2022-03-28 19:42:30|95006.4|94956.4|95005|94955|95007.5|94957.5|95004.4|94954.4|46
1648496560000|2022-03-28 19:42:40|95006.5|94956.5|95006.2|94956.2|95008.3|94958.3|95003.4|94953.4|52
1648496570000|2022-03-28 19:42:50|95005.5|94955.5|95006|94956|95006.6|94956.6|95004.8|94954.8|23
1648496580000|2022-03-28 19:43:00|95006.2|94956.2|95005.1|94955.1|95007.1|94957.1|95004.5|94954.5|19
1648496590000|2022-03-28 19:43:10|95005|94955|95003|94953|95005.7|94955.7|95002.6|94952.6|21
1648496600000|2022-03-28 19:43:20|95003.5|94953.5|94997.6|94947.6|95005.3|94955.3|94997.2|94947.2|34
1648496610000|2022-03-28 19:43:30|94997.2|94947.2|94995.5|94945.5|94997.8|94947.8|94995.5|94945.5|36
1648496620000|2022-03-28 19:43:40|94996.1|94946.1|94995.2|94945.2|94997|94947|94994.5|94944.5|26
1648496630000|2022-03-28 19:43:50|94995.1|94945.1|94994.4|94944.4|94995.6|94945.6|94994.2|94944.2|22
1648496640000|2022-03-28 19:44:00|94995.7|94945.7|94996.2|94946.2|94998.4|94948.4|94995.6|94945.6|32
1648496650000|2022-03-28 19:44:10|94996.1|94946.1|95002|94952|95005.5|94955.5|94996.1|94946.1|33
1648496660000|2022-03-28 19:44:20|95002.5|94952.5|95003.2|94953.2|95007.1|94957.1|95000.5|94950.5|48
1648496670000|2022-03-28 19:44:30|95003|94953|95002.3|94952.3|95003.2|94953.2|95000.7|94950.7|28
1648496680000|2022-03-28 19:44:40|95002.2|94952.2|94998|94948|95002.2|94952.2|94998|94948|26
1648496690000|2022-03-28 19:44:50|94998.1|94948.1|94995.2|94945.2|94998.9|94948.9|94995|94945|24
1648496700000|2022-03-28 19:45:00|94995.3|94945.3|95003.7|94953.7|95005.5|94955.5|94995.1|94945.1|26
1648496710000|2022-03-28 19:45:10|95003.3|94953.3|95000|94950|95003.3|94953.3|95000|94950|21
1648496720000|2022-03-28 19:45:20|95000.2|94950.2|95000.7|94950.7|95000.9|94950.9|94999.1|94949.1|32
1648496730000|2022-03-28 19:45:30|95000.6|94950.6|95000.3|94950.3|95000.9|94950.9|94999.5|94949.5|22
1648496740000|2022-03-28 19:45:40|95000.7|94950.7|95000.4|94950.4|95000.7|94950.7|95000.1|94950.1|16
1648496750000|2022-03-28 19:45:50|95000.5|94950.5|95000.3|94950.3|95002.3|94952.3|94998.7|94948.7|29
1648496760000|2022-03-28 19:46:00|95000.6|94950.6|95005.1|94955.1|95007.6|94957.6|95000.4|94950.4|49
1648496770000|2022-03-28 19:46:10|95004.6|94954.6|95004.7|94954.7|95006.3|94956.3|95003.4|94953.4|34
1648496780000|2022-03-28 19:46:20|95004.6|94954.6|95005.8|94955.8|95005.9|94955.9|95004.6|94954.6|18
1648496790000|2022-03-28 19:46:30|95006|94956|95004.1|94954.1|95006|94956|95003.8|94953.8|19
1648496800000|2022-03-28 19:46:40|95004.5|94954.5|94998.6|94948.6|95005|94955|94998.3|94948.3|33
1648496810000|2022-03-28 19:46:50|94997.9|94947.9|94993.8|94943.8|94998|94948|94993.4|94943.4|34
1648496820000|2022-03-28 19:47:00|94993.9|94943.9|94992|94942|94996.6|94946.6|94991.9|94941.9|34
1648496830000|2022-03-28 19:47:10|94993.6|94943.6|94987.1|94937.1|94994.2|94944.2|94987.1|94937.1|31
1648496840000|2022-03-28 19:47:20|94986.9|94936.9|94985.1|94935.1|94988.1|94938.1|94984.8|94934.8|37
1648496850000|2022-03-28 19:47:30|94984.6|94934.6|94985.3|94935.3|94987.2|94937.2|94984.3|94934.3|41
1648496860000|2022-03-28 19:47:40|94985.5|94935.5|94991.5|94941.5|94997.3|94947.3|94985.1|94935.1|40
1648496870000|2022-03-28 19:47:50|94991.9|94941.9|94988|94938|94993.4|94943.4|94987.3|94937.3|38
1648496880000|2022-03-28 19:48:00|94989|94939|94987.2|94937.2|94989.3|94939.3|94987|94937|30
1648496890000|2022-03-28 19:48:10|94987|94937|94987|94937|94988.6|94938.6|94985.8|94935.8|41
1648496900000|2022-03-28 19:48:20|94986.7|94936.7|94986.3|94936.3|94986.8|94936.8|94984.5|94934.5|36
1648496910000|2022-03-28 19:48:30|94986.4|94936.4|94986.8|94936.8|94986.8|94936.8|94985.1|94935.1|25
1648496920000|2022-03-28 19:48:40|94986.7|94936.7|94984.1|94934.1|94987.4|94937.4|94983.4|94933.4|29
1648496930000|2022-03-28 19:48:50|94983.9|94933.9|94983.2|94933.2|94985.3|94935.3|94982.5|94932.5|27
1648496940000|2022-03-28 19:49:00|94983.1|94933.1|94985.2|94935.2|94985.2|94935.2|94982.7|94932.7|13
1648496950000|2022-03-28 19:49:10|94985|94935|94979|94929|94986.2|94936.2|94978.5|94928.5|29
1648496960000|2022-03-28 19:49:20|94978.9|94928.9|94980.8|94930.8|94983|94933|94978.6|94928.6|37
1648496970000|2022-03-28 19:49:30|94980.9|94930.9|94988.3|94938.3|94993.9|94943.9|94980.4|94930.4|44
1648496980000|2022-03-28 19:49:40|94988.1|94938.1|94986.3|94936.3|94989.6|94939.6|94985.9|94935.9|30
1648496990000|2022-03-28 19:49:50|94986.6|94936.6|94985.8|94935.8|94986.6|94936.6|94984.1|94934.1|37
1648497000000|2022-03-28 19:50:00|94985.9|94935.9|94979.7|94929.7|94989.8|94939.8|94977.9|94927.9|51
1648497010000|2022-03-28 19:50:10|94979.6|94929.6|94995.3|94945.3|94997|94945.3|94979.4|94926.8|51
1648497020000|2022-03-28 19:50:20|94994.2|94944.2|94985.2|94935.2|94994.2|94944.2|94985.2|94935.2|45
1648497030000|2022-03-28 19:50:30|94985|94935|94981.6|94931.6|94996.6|94936.5|94981.1|94918.4|35
1648497040000|2022-03-28 19:50:40|94981.1|94931.1|94971.5|94921.5|94981.1|94931.1|94970.8|94920.8|38
1648497050000|2022-03-28 19:50:50|94971.8|94921.8|94964.1|94914.1|94975.8|94922.5|94964.1|94905.5|43
1648497060000|2022-03-28 19:51:00|94963.8|94913.8|94968.4|94918.4|94968.4|94918.4|94959.3|94909.3|41
1648497070000|2022-03-28 19:51:10|94969.1|94919.1|94978.2|94928.2|94979.3|94929.3|94967|94917|47
1648497080000|2022-03-28 19:51:20|94977.3|94927.3|94964.7|94914.7|94977.3|94927.3|94963.5|94913.5|53
1648497090000|2022-03-28 19:51:30|94964.4|94914.4|94966.9|94916.9|94980.2|94919.9|94962|94904.5|41
1648497100000|2022-03-28 19:51:40|94967|94917|94959.8|94909.8|94967|94917|94958.6|94908.6|34
1648497110000|2022-03-28 19:51:50|94959.7|94909.7|94956.8|94906.8|94962.9|94912.9|94956.8|94906.8|43
1648497120000|2022-03-28 19:52:00|94958.1|94908.1|94956.5|94906.5|94958.6|94908.6|94953.1|94903.1|52
1648497130000|2022-03-28 19:52:10|94956.6|94906.6|94959.1|94909.1|94960|94910|94955|94905|42
1648497140000|2022-03-28 19:52:20|94958.8|94908.8|94958.4|94908.4|94958.8|94908.8|94954.8|94904.8|46
1648497150000|2022-03-28 19:52:30|94956.4|94906.4|94956.1|94906.1|94956.5|94906.5|94952|94902|42
1648497160000|2022-03-28 19:52:40|94955.7|94905.7|94953.4|94903.4|94955.9|94905.9|94951|94901|49
1648497170000|2022-03-28 19:52:50|94953.5|94903.5|94953.2|94903.2|94955.8|94905.8|94948.9|94898.9|40
1648497180000|2022-03-28 19:53:00|94963.1|94892.5|94949.5|94899.5|94964.8|94909.5|94949.5|94889|51
1648497190000|2022-03-28 19:53:10|94949.4|94899.4|94941.3|94891.3|94952.3|94902.3|94941.3|94891.3|54
1648497200000|2022-03-28 19:53:20|94940.5|94890.5|94935.4|94885.4|94943.1|94893.1|94935.4|94885.4|46
1648497210000|2022-03-28 19:53:30|94935.6|94885.6|94928.5|94878.5|94937.3|94887.3|94925.7|94875.7|42
1648497220000|2022-03-28 19:53:40|94924.5|94874.5|94925.5|94875.5|94936.4|94878.2|94914.4|94862.1|58
1648497230000|2022-03-28 19:53:50|94924.7|94874.7|94916.9|94866.9|94931.3|94875.9|94913.6|94859.4|42
1648497240000|2022-03-28 19:54:00|94917.2|94867.2|94914.9|94864.9|94924.2|94874.2|94914.9|94864.9|60
1648497250000|2022-03-28 19:54:10|94915.2|94865.2|94918.9|94868.9|94918.9|94868.9|94912.4|94862.4|48
1648497260000|2022-03-28 19:54:20|94919.2|94869.2|94916.5|94866.5|94919.2|94869.2|94908|94858|48
1648497270000|2022-03-28 19:54:30|94915.6|94865.6|94912|94862|94918.2|94868.2|94910.1|94860.1|52
1648497280000|2022-03-28 19:54:40|94909.8|94859.8|94926.9|94876.9|94926.9|94876.9|94908.4|94858.4|41
1648497290000|2022-03-28 19:54:50|94926.4|94876.4|94918.9|94868.9|94927.5|94877.5|94916|94866|45
1648497300000|2022-03-28 19:55:00|94915.3|94865.3|94926.6|94876.6|94929.7|94879.7|94915.3|94865.3|61
1648497310000|2022-03-28 19:55:10|94926.1|94876.1|94920.8|94870.8|94927.3|94877.3|94918.7|94868.7|47
1648497320000|2022-03-28 19:55:20|94920.9|94870.9|94920.7|94870.7|94923.4|94873.4|94919.6|94869.6|52
1648497330000|2022-03-28 19:55:30|94921|94871|94923|94873|94929.4|94879.4|94920.4|94870.4|53
1648497340000|2022-03-28 19:55:40|94922.9|94872.9|94916.5|94866.5|94924.2|94874.2|94915.2|94865.2|33
1648497350000|2022-03-28 19:55:50|94917|94867|94911.9|94861.9|94919.6|94869.6|94911.9|94861.9|43
1648497360000|2022-03-28 19:56:00|94912|94862|94897.7|94847.7|94914.6|94864.6|94894.7|94844.7|56
1648497370000|2022-03-28 19:56:10|94898.7|94848.7|94899.5|94849.5|94902.8|94852.8|94895.1|94845.1|62
1648497380000|2022-03-28 19:56:20|94898.5|94848.5|94894.8|94844.8|94898.5|94848.5|94892.3|94842.3|58
1648497390000|2022-03-28 19:56:30|94894.4|94844.4|94897.3|94847.3|94901.7|94851.7|94894|94844|74
1648497400000|2022-03-28 19:56:40|94894|94844|94893.8|94843.8|94894.4|94844.4|94885.1|94835.1|73
1648497410000|2022-03-28 19:56:50|94894.2|94844.2|94897.8|94847.8|94902.3|94852.3|94891.8|94841.8|55
1648497420000|2022-03-28 19:57:00|94898.4|94848.4|94898.7|94848.7|94899.5|94849.5|94894.7|94844.7|49
1648497430000|2022-03-28 19:57:10|94897.3|94847.3|94902.8|94852.8|94904|94854|94895.5|94845.5|45
1648497440000|2022-03-28 19:57:20|94902.9|94852.9|94891.3|94841.3|94902.9|94852.9|94890.9|94840.9|54
1648497450000|2022-03-28 19:57:30|94892.8|94842.8|94883.2|94833.2|94898.4|94848.4|94877.7|94827.7|69
1648497460000|2022-03-28 19:57:40|94881.5|94831.5|94883|94833|94886.6|94836.6|94881.2|94831.2|47
1648497470000|2022-03-28 19:57:50|94883.1|94833.1|94877.5|94827.5|94884.6|94834.6|94877.1|94827.1|47
1648497480000|2022-03-28 19:58:00|94880.5|94830.5|94887.4|94837.4|94894.8|94844.8|94880.5|94830.5|61
1648497490000|2022-03-28 19:58:10|94887.8|94837.8|94891.6|94841.6|94897.1|94847.1|94886.2|94836.2|49
1648497500000|2022-03-28 19:58:20|94891.5|94841.5|94897|94847|94902.3|94852.3|94891.5|94841.5|61
1648497510000|2022-03-28 19:58:30|94896.9|94846.9|94895.2|94845.2|94897.6|94847.6|94892.9|94842.9|41
1648497520000|2022-03-28 19:58:40|94894.8|94844.8|94882.3|94832.3|94894.8|94844.8|94882.3|94832.3|44
1648497530000|2022-03-28 19:58:50|94882.5|94832.5|94883.1|94833.1|94888.1|94838.1|94876.3|94826.3|57
1648497540000|2022-03-28 19:59:00|94882.9|94832.9|94881.1|94831.1|94882.9|94832.9|94880.4|94830.4|41
1648497550000|2022-03-28 19:59:10|94880.9|94830.9|94886.8|94836.8|94890.6|94840.6|94877.7|94827.7|63
1648497560000|2022-03-28 19:59:20|94886.6|94836.6|94892.4|94842.4|94892.9|94842.9|94886.6|94836.6|55
1648497570000|2022-03-28 19:59:30|94892.1|94842.1|94889.7|94839.7|94892.3|94842.3|94888.1|94838.1|50
1648497580000|2022-03-28 19:59:40|94888.4|94838.4|94892.4|94842.4|94895.7|94845.7|94888.4|94838.4|56
1648497590000|2022-03-28 19:59:50|94892.5|94842.5|94899.8|94849.8|94905.6|94855.6|94891.5|94841.5|47
1648497600000|2022-03-28 20:00:00|94900.5|94850.5|94908.6|94858.6|94908.9|94858.9|94897.3|94847.3|63
1648497610000|2022-03-28 20:00:10|94906|94856|94903.2|94853.2|94908.7|94858.7|94903.1|94853.1|53
1648497620000|2022-03-28 20:00:20|94902.8|94852.8|94890.1|94840.1|94902.8|94852.8|94888.6|94838.6|57
1648497630000|2022-03-28 20:00:30|94890.5|94840.5|94899|94849|94909.5|94869.8|94890.5|94840.5|45
1648497640000|2022-03-28 20:00:40|94898.8|94848.8|94904.8|94854.8|94904.8|94854.8|94897.7|94847.7|48
1648497650000|2022-03-28 20:00:50|94904.5|94854.5|94914.8|94864.8|94914.8|94864.8|94903.8|94853.8|50
1648497660000|2022-03-28 20:01:00|94914.1|94864.1|94913.2|94863.2|94914.1|94864.1|94912.2|94862.2|37
1648497670000|2022-03-28 20:01:10|94913.3|94863.3|94913.7|94863.7|94915.7|94865.7|94912.9|94862.9|27
1648497680000|2022-03-28 20:01:20|94913.2|94863.2|94910.9|94860.9|94914.4|94864.4|94909.8|94859.8|34
1648497690000|2022-03-28 20:01:30|94911.4|94861.4|94911.7|94861.7|94912.6|94862.6|94909.9|94859.9|31
1648497700000|2022-03-28 20:01:40|94911.4|94861.4|94910|94860|94914.9|94864.9|94909.9|94859.9|43
1648497710000|2022-03-28 20:01:50|94909.9|94859.9|94905.9|94855.9|94910.4|94860.4|94905.4|94855.4|36
1648497720000|2022-03-28 20:02:00|94903.1|94853.1|94911.6|94861.6|94911.8|94861.8|94902.9|94852.9|36
1648497730000|2022-03-28 20:02:10|94911.8|94861.8|94909.1|94859.1|94911.8|94861.8|94906.7|94856.7|52
1648497740000|2022-03-28 20:02:20|94907.5|94857.5|94895.8|94845.8|94910.5|94860.5|94895.8|94845.8|45
1648497750000|2022-03-28 20:02:30|94897.8|94847.8|94897.1|94847.1|94899.2|94849.2|94891.8|94841.8|47
1648497760000|2022-03-28 20:02:40|94898.2|94848.2|94894.7|94844.7|94898.5|94848.5|94894.6|94844.6|39
1648497770000|2022-03-28 20:02:50|94894.6|94844.6|94900.3|94850.3|94901.9|94851.9|94893.9|94843.9|39
1648497780000|2022-03-28 20:03:00|94900|94850|94901.8|94851.8|94902.9|94852.9|94895.2|94845.2|52
1648497790000|2022-03-28 20:03:10|94904.8|94854.8|94901.9|94851.9|94904.8|94854.8|94901.1|94851.1|26
1648497800000|2022-03-28 20:03:20|94902|94852|94901.8|94851.8|94902.3|94852.3|94901|94851|13
1648497810000|2022-03-28 20:03:30|94901.5|94851.5|94904|94854|94907.3|94857.3|94899.3|94849.3|36
1648497820000|2022-03-28 20:03:40|94903.9|94853.9|94899.9|94849.9|94904.5|94854.5|94898.6|94848.6|47
1648497830000|2022-03-28 20:03:50|94900.1|94850.1|94904.3|94854.3|94905.4|94855.4|94900.1|94850.1|35
1648497840000|2022-03-28 20:04:00|94904.9|94854.9|94906.8|94856.8|94907.1|94857.1|94904.7|94854.7|32
1648497850000|2022-03-28 20:04:10|94906.3|94856.3|94906.9|94856.9|94910.2|94860.2|94903.3|94853.3|27
1648497860000|2022-03-28 20:04:20|94907|94857|94909.3|94859.3|94910.2|94860.2|94907|94857|19
1648497870000|2022-03-28 20:04:30|94909.4|94859.4|94906.2|94856.2|94910.3|94860.3|94906.2|94856.2|18
1648497880000|2022-03-28 20:04:40|94906.5|94856.5|94908.5|94858.5|94908.7|94858.7|94905.1|94855.1|29
1648497890000|2022-03-28 20:04:50|94908.4|94858.4|94909.5|94859.5|94909.5|94859.5|94907.9|94857.9|15
1648497900000|2022-03-28 20:05:00|94909.4|94859.4|94907.4|94857.4|94909.4|94859.4|94907.2|94857.2|18
1648497910000|2022-03-28 20:05:10|94907.5|94857.5|94907.7|94857.7|94907.7|94857.7|94906.3|94856.3|19
1648497920000|2022-03-28 20:05:20|94906.6|94856.6|94909.6|94859.6|94911.3|94861.3|94906.6|94856.6|17
1648497930000|2022-03-28 20:05:30|94908.9|94858.9|94909.2|94859.2|94910.1|94860.1|94907.9|94857.9|19
1648497940000|2022-03-28 20:05:40|94909.3|94859.3|94919.8|94869.8|94919.8|94869.8|94909.1|94859.1|19
1648497950000|2022-03-28 20:05:50|94920.1|94870.1|94920.2|94870.2|94923|94873|94919.3|94869.3|32
1648497960000|2022-03-28 20:06:00|94920.3|94870.3|94919.7|94869.7|94920.8|94870.8|94919|94869|17
1648497970000|2022-03-28 20:06:10|94919.6|94869.6|94919.7|94869.7|94920.2|94870.2|94919.6|94869.6|15
1648497980000|2022-03-28 20:06:20|94918.9|94868.9|94921.4|94871.4|94922.3|94872.3|94918.4|94868.4|15
1648497990000|2022-03-28 20:06:30|94922.6|94872.6|94923.3|94873.3|94924.6|94874.6|94922.2|94872.2|20
1648498000000|2022-03-28 20:06:40|94923.1|94873.1|94921.1|94871.1|94923.1|94873.1|94919.8|94869.8|17
1648498010000|2022-03-28 20:06:50|94920.9|94870.9|94918.9|94868.9|94922.7|94872.7|94918.9|94868.9|11
1648498020000|2022-03-28 20:07:00|94919.1|94869.1|94919.4|94869.4|94919.7|94869.7|94919|94869|15
1648498030000|2022-03-28 20:07:10|94919.5|94869.5|94918.8|94868.8|94919.6|94869.6|94918.8|94868.8|17
1648498040000|2022-03-28 20:07:20|94918.9|94868.9|94917.8|94867.8|94919.5|94869.5|94917.7|94867.7|23
1648498050000|2022-03-28 20:07:30|94917.9|94867.9|94919|94869|94919.3|94869.3|94917.9|94867.9|12
1648498060000|2022-03-28 20:07:40|94919.1|94869.1|94918.3|94868.3|94919.5|94869.5|94917.3|94867.3|10
1648498070000|2022-03-28 20:07:50|94918.8|94868.8|94916.9|94866.9|94919.1|94869.1|94915.9|94865.9|8
1648498080000|2022-03-28 20:08:00|94917.8|94867.8|94919.9|94869.9|94920.1|94870.1|94917.7|94867.7|10
1648498090000|2022-03-28 20:08:10|94920.1|94870.1|94919.9|94869.9|94920.1|94870.1|94917.2|94867.2|12
1648498100000|2022-03-28 20:08:20|94920|94870|94919.2|94869.2|94920.4|94870.4|94918.1|94868.1|24
1648498110000|2022-03-28 20:08:30|94919.9|94869.9|94919.3|94869.3|94919.9|94869.9|94919|94869|8
1648498120000|2022-03-28 20:08:40|94919.4|94869.4|94917.4|94867.4|94919.7|94869.7|94916|94866|10
1648498130000|2022-03-28 20:08:50|94917.1|94867.1|94917.4|94867.4|94917.6|94867.6|94917.1|94867.1|12
1648498140000|2022-03-28 20:09:00|94917.5|94867.5|94915.5|94865.5|94918.5|94868.5|94911.5|94861.5|15
1648498150000|2022-03-28 20:09:10|94915.1|94865.1|94916.8|94866.8|94916.8|94866.8|94914.9|94864.9|9
1648498160000|2022-03-28 20:09:20|94916.9|94866.9|94915.3|94865.3|94917.2|94867.2|94912.7|94862.7|12
1648498170000|2022-03-28 20:09:30|94915|94865|94914.3|94864.3|94915.4|94865.4|94914.3|94864.3|8
1648498180000|2022-03-28 20:09:40|94913.7|94863.7|94915.1|94865.1|94916.4|94866.4|94911.6|94861.6|14
1648498190000|2022-03-28 20:09:50|94916.9|94866.9|94911.6|94861.6|94917.1|94867.1|94910.8|94860.8|12
1648498200000|2022-03-28 20:10:00|94910.9|94860.9|94914.4|94864.4|94916|94866|94910.9|94860.9|19
1648498210000|2022-03-28 20:10:10|94914.8|94864.8|94910.6|94860.6|94916.6|94866.6|94910.4|94860.4|15
1648498220000|2022-03-28 20:10:20|94910.7|94860.7|94914.8|94864.8|94914.8|94864.8|94910.7|94860.7|21
1648498230000|2022-03-28 20:10:30|94914.4|94864.4|94913|94863|94914.7|94864.7|94911.6|94861.6|15
1648498240000|2022-03-28 20:10:40|94912.5|94862.5|94914.8|94864.8|94916.1|94866.1|94912.5|94862.5|19
1648498250000|2022-03-28 20:10:50|94915.4|94865.4|94914.3|94864.3|94915.4|94865.4|94910.9|94860.9|26
1648498260000|2022-03-28 20:11:00|94914.2|94864.2|94913.7|94863.7|94915.3|94865.3|94912.6|94862.6|21
1648498270000|2022-03-28 20:11:10|94913.4|94863.4|94913.8|94863.8|94914.4|94864.4|94913.4|94863.4|7
1648498280000|2022-03-28 20:11:20|94913.9|94863.9|94914.7|94864.7|94914.7|94864.7|94912.5|94862.5|16
1648498290000|2022-03-28 20:11:30|94915|94865|94911.6|94861.6|94915.1|94865.1|94909.5|94859.5|17
1648498300000|2022-03-28 20:11:40|94912.3|94862.3|94911.6|94861.6|94914.9|94864.9|94907.1|94857.1|21
1648498310000|2022-03-28 20:11:50|94911.8|94861.8|94911|94861|94912.9|94862.9|94911|94861|22
1648498320000|2022-03-28 20:12:00|94910.7|94860.7|94911.5|94861.5|94911.9|94861.9|94909.4|94859.4|13
1648498330000|2022-03-28 20:12:10|94911.7|94861.7|94914.6|94864.6|94914.6|94864.6|94911.7|94861.7|15
1648498340000|2022-03-28 20:12:20|94908.4|94858.4|94914.7|94864.7|94915.4|94865.4|94908.4|94858.4|18
1648498350000|2022-03-28 20:12:30|94915.7|94865.7|94913.8|94863.8|94916.4|94866.4|94913.8|94863.8|22
1648498360000|2022-03-28 20:12:40|94915.4|94865.4|94917.6|94867.6|94917.6|94867.6|94915.4|94865.4|10
1648498370000|2022-03-28 20:12:50|94912.2|94862.2|94902.7|94852.7|94914|94864|94902.3|94852.3|49
1648498380000|2022-03-28 20:13:00|94905.3|94855.3|94905.2|94855.2|94906.4|94856.4|94901.8|94851.8|25
1648498390000|2022-03-28 20:13:10|94904.8|94854.8|94904.8|94854.8|94906.4|94856.4|94902|94852|36
1648498400000|2022-03-28 20:13:20|94903.8|94853.8|94902.9|94852.9|94904.4|94854.4|94902.2|94852.2|26
1648498410000|2022-03-28 20:13:30|94902.8|94852.8|94902.7|94852.7|94902.9|94852.9|94902|94852|14
1648498420000|2022-03-28 20:13:40|94902.8|94852.8|94900.8|94850.8|94903.5|94853.5|94899.5|94849.5|16
1648498430000|2022-03-28 20:13:50|94901.5|94851.5|94898.9|94848.9|94901.7|94851.7|94897.4|94847.4|30
1648498440000|2022-03-28 20:14:00|94899.1|94849.1|94898.7|94848.7|94899.7|94849.7|94898.4|94848.4|11
1648498450000|2022-03-28 20:14:10|94898.8|94848.8|94897.6|94847.6|94902.1|94852.1|94897.6|94847.6|15
1648498460000|2022-03-28 20:14:20|94897.7|94847.7|94900.4|94850.4|94908.8|94858.8|94897.6|94847.6|41
1648498470000|2022-03-28 20:14:30|94900|94850|94902|94852|94904.6|94854.6|94900|94850|29
1648498480000|2022-03-28 20:14:40|94902.9|94852.9|94905.7|94855.7|94906.9|94856.9|94902.9|94852.9|15
1648498490000|2022-03-28 20:14:50|94905.8|94855.8|94906.2|94856.2|94909.5|94859.5|94905.5|94855.5|30
1648498500000|2022-03-28 20:15:00|94905.9|94855.9|94915.5|94865.5|94916.9|94866.9|94905.9|94855.9|46
1648498510000|2022-03-28 20:15:10|94915.3|94865.3|94915.9|94865.9|94916.2|94866.2|94915.3|94865.3|13
1648498520000|2022-03-28 20:15:20|94915.3|94865.3|94916.9|94866.9|94917.5|94867.5|94915.3|94865.3|10
1648498530000|2022-03-28 20:15:30|94917.8|94867.8|94912|94862|94918.6|94868.6|94912|94862|16
1648498540000|2022-03-28 20:15:40|94913.9|94863.9|94923.9|94873.9|94924.3|94874.3|94913.2|94863.2|30
1648498550000|2022-03-28 20:15:50|94923.7|94873.7|94924.8|94874.8|94925.5|94875.5|94923.7|94873.7|12
1648498560000|2022-03-28 20:16:00|94924.9|94874.9|94926.4|94876.4|94927.7|94877.7|94924.6|94874.6|17
1648498570000|2022-03-28 20:16:10|94926.2|94876.2|94927.8|94877.8|94927.8|94877.8|94925.9|94875.9|13
1648498580000|2022-03-28 20:16:20|94928.2|94878.2|94926.8|94876.8|94928.2|94878.2|94922.6|94872.6|13
1648498590000|2022-03-28 20:16:30|94926.1|94876.1|94930.8|94880.8|94931.2|94881.2|94926.1|94876.1|15
1648498600000|2022-03-28 20:16:40|94931.3|94881.3|94927|94877|94931.4|94881.4|94926.7|94876.7|10
1648498610000|2022-03-28 20:16:50|94926.7|94876.7|94929.5|94879.5|94929.6|94879.6|94926.7|94876.7|15
1648498620000|2022-03-28 20:17:00|94929.8|94879.8|94931.2|94881.2|94931.7|94881.7|94929.8|94879.8|11
1648498630000|2022-03-28 20:17:10|94931.3|94881.3|94927.7|94877.7|94931.3|94881.3|94926.7|94876.7|9
1648498640000|2022-03-28 20:17:20|94927.6|94877.6|94919.9|94869.9|94927.6|94877.6|94919.9|94869.9|28
1648498650000|2022-03-28 20:17:30|94920.4|94870.4|94917.4|94867.4|94921|94871|94917.4|94867.4|17
1648498660000|2022-03-28 20:17:40|94917.6|94867.6|94917.9|94867.9|94918|94868|94915.7|94865.7|14
1648498670000|2022-03-28 20:17:50|94918.1|94868.1|94917.5|94867.5|94918.1|94868.1|94917.1|94867.1|12
1648498680000|2022-03-28 20:18:00|94917.3|94867.3|94917.3|94867.3|94919.5|94869.5|94913.4|94863.4|8
1648498690000|2022-03-28 20:18:10|94916.2|94866.2|94918.3|94868.3|94920.9|94870.9|94916.2|94866.2|11
1648498700000|2022-03-28 20:18:20|94918|94868|94918.5|94868.5|94919.3|94869.3|94918|94868|10
1648498710000|2022-03-28 20:18:30|94918.7|94868.7|94916.7|94866.7|94918.9|94868.9|94914.6|94864.6|8
1648498720000|2022-03-28 20:18:40|94916.6|94866.6|94918.5|94868.5|94918.5|94868.5|94916.6|94866.6|9
1648498730000|2022-03-28 20:18:50|94920|94870|94918.4|94868.4|94921.5|94871.5|94916.2|94866.2|15
1648498740000|2022-03-28 20:19:00|94917.7|94867.7|94912.8|94862.8|94918|94868|94912.4|94862.4|21
1648498750000|2022-03-28 20:19:10|94912.9|94862.9|94914.6|94864.6|94916.2|94866.2|94910.8|94860.8|21
1648498760000|2022-03-28 20:19:20|94913.6|94863.6|94914.5|94864.5|94916.3|94866.3|94913.2|94863.2|18
1648498770000|2022-03-28 20:19:30|94914.7|94864.7|94909.3|94859.3|94914.7|94864.7|94908.8|94858.8|17
1648498780000|2022-03-28 20:19:40|94912.2|94862.2|94912.4|94862.4|94916.2|94866.2|94912|94862|15
1648498790000|2022-03-28 20:19:50|94912.6|94862.6|94912.4|94862.4|94914.1|94864.1|94910.7|94860.7|22
1648498800000|2022-03-28 20:20:00|94915.7|94865.7|94914.4|94864.4|94917.2|94867.2|94913.6|94863.6|46
1648498810000|2022-03-28 20:20:10|94914.6|94864.6|94915.8|94865.8|94917.4|94867.4|94911.3|94861.3|39
1648498820000|2022-03-28 20:20:20|94915.2|94865.2|94918.4|94868.4|94919|94869|94913.9|94863.9|31
1648498830000|2022-03-28 20:20:30|94919.4|94869.4|94918.9|94868.9|94920.2|94870.2|94917.9|94867.9|26
1648498840000|2022-03-28 20:20:40|94920|94870|94917.8|94867.8|94920.2|94870.2|94917.8|94867.8|15
1648498850000|2022-03-28 20:20:50|94917.9|94867.9|94919.2|94869.2|94920.6|94870.6|94916.8|94866.8|27
1648498860000|2022-03-28 20:21:00|94919.3|94869.3|94909.1|94859.1|94920.3|94870.3|94908.6|94858.6|24
1648498870000|2022-03-28 20:21:10|94909.9|94859.9|94911.7|94861.7|94913.5|94863.5|94906.6|94856.6|51
1648498880000|2022-03-28 20:21:20|94911.9|94861.9|94915.5|94865.5|94915.5|94865.5|94911.5|94861.5|17
1648498890000|2022-03-28 20:21:30|94914.5|94864.5|94915.1|94865.1|94915.1|94865.1|94911.4|94861.4|13
1648498900000|2022-03-28 20:21:40|94915.6|94865.6|94916.7|94866.7|94918.3|94868.3|94915.3|94865.3|20
1648498910000|2022-03-28 20:21:50|94916.6|94866.6|94916.1|94866.1|94917.9|94867.9|94915.4|94865.4|19
1648498920000|2022-03-28 20:22:00|94916.3|94866.3|94916.3|94866.3|94918|94868|94916|94866|23
1648498930000|2022-03-28 20:22:10|94916.9|94866.9|94918|94868|94920.4|94870.4|94916.9|94866.9|26
1648498940000|2022-03-28 20:22:20|94918.3|94868.3|94917.9|94867.9|94920.5|94870.5|94917.8|94867.8|24
1648498950000|2022-03-28 20:22:30|94919.1|94869.1|94916.7|94866.7|94919.5|94869.5|94916.5|94866.5|14
1648498960000|2022-03-28 20:22:40|94917.9|94867.9|94917.7|94867.7|94918.2|94868.2|94917.7|94867.7|6
1648498970000|2022-03-28 20:22:50|94917.6|94867.6|94916.9|94866.9|94918|94868|94915.9|94865.9|10
1648498980000|2022-03-28 20:23:00|94916.7|94866.7|94916.3|94866.3|94920.4|94870.4|94914.4|94864.4|13
1648498990000|2022-03-28 20:23:10|94916.1|94866.1|94916.6|94866.6|94917.2|94867.2|94916.1|94866.1|6
1648499000000|2022-03-28 20:23:20|94917.2|94867.2|94918.1|94868.1|94918.7|94868.7|94914.7|94864.7|12
1648499010000|2022-03-28 20:23:30|94919.7|94869.7|94919.9|94869.9|94919.9|94869.9|94918.9|94868.9|12
1648499020000|2022-03-28 20:23:40|94920.3|94870.3|94919.7|94869.7|94920.4|94870.4|94919.6|94869.6|9
1648499030000|2022-03-28 20:23:50|94919.1|94869.1|94917|94867|94919.7|94869.7|94913.9|94863.9|14
1648499040000|2022-03-28 20:24:00|94917.5|94867.5|94918|94868|94919|94869|94916.9|94866.9|8
1648499050000|2022-03-28 20:24:10|94919.3|94869.3|94917.4|94867.4|94920|94870|94915.7|94865.7|7
1648499060000|2022-03-28 20:24:20|94918.1|94868.1|94919.5|94869.5|94919.9|94869.9|94918.1|94868.1|12
1648499070000|2022-03-28 20:24:30|94920.2|94870.2|94920|94870|94920.2|94870.2|94919.1|94869.1|7
1648499080000|2022-03-28 20:24:40|94919.9|94869.9|94917.3|94867.3|94919.9|94869.9|94910.5|94860.5|17
1648499090000|2022-03-28 20:24:50|94918.3|94868.3|94916.8|94866.8|94918.3|94868.3|94914.9|94864.9|13
1648499100000|2022-03-28 20:25:00|94918|94868|94918.1|94868.1|94918.5|94868.5|94916.4|94866.4|9
1648499110000|2022-03-28 20:25:10|94918.7|94868.7|94919.4|94869.4|94919.7|94869.7|94918.7|94868.7|20
1648499120000|2022-03-28 20:25:20|94919|94869|94919.7|94869.7|94920.8|94870.8|94919|94869|9
1648499130000|2022-03-28 20:25:30|94919.3|94869.3|94917.3|94867.3|94920.7|94870.7|94916|94866|31
1648499140000|2022-03-28 20:25:40|94917.6|94867.6|94917.5|94867.5|94919.2|94869.2|94916.6|94866.6|18
1648499150000|2022-03-28 20:25:50|94917|94867|94916.5|94866.5|94917.6|94867.6|94915.6|94865.6|8
1648499160000|2022-03-28 20:26:00|94917.1|94867.1|94919|94869|94919.7|94869.7|94917.1|94867.1|16
1648499170000|2022-03-28 20:26:10|94919.6|94869.6|94919.8|94869.8|94920.8|94870.8|94918.1|94868.1|19
1648499180000|2022-03-28 20:26:20|94920.4|94870.4|94922.5|94872.5|94922.5|94872.5|94919.6|94869.6|22
1648499190000|2022-03-28 20:26:30|94922.2|94872.2|94922.2|94872.2|94923.2|94873.2|94920.4|94870.4|13
1648499200000|2022-03-28 20:26:40|94922.3|94872.3|94906.4|94856.4|94933.4|94872.3|94906.4|94856.4|20
1648499210000|2022-03-28 20:26:50|94908.1|94858.1|94912.9|94862.9|94918.6|94862.9|94904.7|94848.2|44
1648499220000|2022-03-28 20:27:00|94923.2|94852.2|94914.4|94864.4|94927.7|94865.7|94912.5|94851.3|29
1648499230000|2022-03-28 20:27:10|94914.1|94864.1|94923|94850.8|94925.6|94864.4|94908.6|94850.8|20
1648499240000|2022-03-28 20:27:20|94911.6|94861.6|94907.5|94857.5|94911.6|94861.6|94906.6|94856.6|38
1648499250000|2022-03-28 20:27:30|94907.9|94857.9|94907.8|94857.8|94909.4|94859.4|94907.1|94857.1|19
1648499260000|2022-03-28 20:27:40|94904.2|94854.2|94907.2|94857.2|94907.2|94857.2|94903.1|94853.1|10
1648499270000|2022-03-28 20:27:50|94905.9|94855.9|94910.1|94860.1|94910.1|94860.1|94905.9|94855.9|24
1648499280000|2022-03-28 20:28:00|94909.9|94859.9|94910.8|94860.8|94920.1|94861.1|94909.3|94849|14
1648499290000|2022-03-28 20:28:10|94911|94861|94907.7|94857.7|94921|94862.2|94907.7|94850.5|14
1648499300000|2022-03-28 20:28:20|94905.8|94855.8|94909.5|94859.5|94909.6|94859.6|94905.5|94855.5|9
1648499310000|2022-03-28 20:28:30|94908.5|94858.5|94910.6|94860.6|94910.6|94860.6|94908.5|94858.5|9
1648499320000|2022-03-28 20:28:40|94909.8|94859.8|94908.5|94858.5|94912.2|94862.2|94908.5|94858.5|9
1648499330000|2022-03-28 20:28:50|94908.6|94858.6|94910|94860|94910.4|94860.4|94908.2|94858.2|17
1648499340000|2022-03-28 20:29:00|94909.8|94859.8|94904.2|94854.2|94912.7|94862.7|94904.2|94854.2|31
1648499350000|2022-03-28 20:29:10|94905.8|94855.8|94905.2|94855.2|94908.6|94858.6|94902.7|94852.7|57
1648499360000|2022-03-28 20:29:20|94907.4|94857.4|94908.4|94858.4|94908.6|94858.6|94904.9|94854.9|28
1648499370000|2022-03-28 20:29:30|94908.5|94858.5|94905.2|94855.2|94908.8|94858.8|94903|94853|29
1648499380000|2022-03-28 20:29:40|94905.4|94855.4|94903.8|94853.8|94906.6|94856.6|94903.8|94853.8|35
1648499390000|2022-03-28 20:29:50|94904.5|94854.5|94907.4|94857.4|94909.6|94859.6|94904.5|94854.5|26
1648499400000|2022-03-28 20:30:00|94903.7|94853.7|94900.9|94850.9|94910.6|94860.6|94899|94849|50
1648499410000|2022-03-28 20:30:10|94898.7|94848.7|94903.8|94853.8|94907.1|94857.1|94896.2|94846.2|30
1648499420000|2022-03-28 20:30:20|94905.9|94855.9|94912|94862|94922.9|94862.1|94904.1|94848.7|38
1648499430000|2022-03-28 20:30:30|94912.2|94862.2|94917.1|94867.1|94934.3|94874.6|94909.7|94850.2|43
1648499440000|2022-03-28 20:30:40|94917.2|94867.2|94917.8|94867.8|94920.2|94870.2|94917.2|94867.2|34
1648499450000|2022-03-28 20:30:50|94917.7|94867.7|94918.6|94868.6|94919.2|94869.2|94915.3|94865.3|13
1648499460000|2022-03-28 20:31:00|94917.7|94867.7|94916.9|94866.9|94918.5|94868.5|94915.5|94865.5|7
1648499470000|2022-03-28 20:31:10|94928.5|94856.4|94915.5|94865.5|94931.5|94868.2|94914.7|94853.1|16
1648499480000|2022-03-28 20:31:20|94925.6|94854.9|94929|94854.9|94938.6|94858.2|94925.6|94843.7|5
1648499490000|2022-03-28 20:31:30|94916.9|94866.9|94912.8|94862.8|94926.3|94867.2|94912.7|94855.2|18
1648499500000|2022-03-28 20:31:40|94912.9|94862.9|94924.4|94850|94924.4|94862.9|94910.9|94850|15
1648499510000|2022-03-28 20:31:50|94914.4|94864.4|94926.2|94851.3|94926.2|94864.7|94913.5|94851.3|14
1648499520000|2022-03-28 20:32:00|94914.2|94864.2|94905.5|94855.5|94922.4|94864.2|94899|94845.4|32
1648499530000|2022-03-28 20:32:10|94919.7|94847.5|94909.1|94859.1|94920.6|94859.1|94905.6|94846.3|9
1648499540000|2022-03-28 20:32:20|94909|94859|94903.7|94853.7|94909|94859|94903.4|94853.4|10
1648499550000|2022-03-28 20:32:30|94905|94855|94907|94857|94907|94857|94902.9|94852.9|9
1648499560000|2022-03-28 20:32:40|94906.8|94856.8|94905|94855|94906.8|94856.8|94901.8|94851.8|11
1648499570000|2022-03-28 20:32:50|94903.6|94853.6|94907.4|94857.4|94908.8|94858.8|94903.6|94853.6|7
1648499580000|2022-03-28 20:33:00|94908.1|94858.1|94904.9|94854.9|94908.1|94858.1|94903.3|94853.3|8
1648499590000|2022-03-28 20:33:10|94905.6|94855.6|94912.8|94862.8|94913.1|94863.1|94904.5|94854.5|8
1648499600000|2022-03-28 20:33:20|94907.7|94857.7|94909.6|94859.6|94909.9|94859.9|94907.2|94857.2|9
1648499610000|2022-03-28 20:33:30|94908.8|94858.8|94914.1|94864.1|94914.2|94864.2|94907.6|94857.6|9
1648499620000|2022-03-28 20:33:40|94935.6|94852.1|94913.3|94863.3|94935.6|94869.7|94908.2|94852.1|26
1648499630000|2022-03-28 20:33:50|94912.8|94862.8|94917.5|94867.5|94917.5|94867.5|94908.1|94858.1|34
1648499640000|2022-03-28 20:34:00|94917.6|94867.6|94940.4|94870.1|94940.4|94876.9|94914.4|94860.2|42
1648499650000|2022-03-28 20:34:10|94942.8|94867.7|94922.3|94872.3|94943.6|94882.2|94922.3|94857|60
1648499660000|2022-03-28 20:34:20|94923.6|94873.6|94919.7|94869.7|94938.3|94874.7|94919.7|94854.7|43
1648499670000|2022-03-28 20:34:30|94921.3|94871.3|94934.6|94862.1|94939.9|94876.2|94919.6|94859.3|48
1648499680000|2022-03-28 20:34:40|94932.9|94859.8|94925.4|94875.4|94939.3|94878.1|94921.3|94856.2|50
1648499690000|2022-03-28 20:34:50|94936.4|94860.8|94929.8|94879.8|94957.3|94883.8|94923.1|94855|73
1648499700000|2022-03-28 20:35:00|94925.2|94875.2|94926.7|94876.7|94938.6|94878.6|94917.7|94858.2|47
1648499710000|2022-03-28 20:35:10|94927.3|94877.3|94928.4|94878.4|94940.9|94878.4|94925.7|94866.6|22
1648499720000|2022-03-28 20:35:20|94928.3|94878.3|94926.5|94876.5|94928.7|94878.7|94925.3|94875.3|17
1648499730000|2022-03-28 20:35:30|94926.3|94876.3|94929.1|94879.1|94929.7|94879.7|94926.3|94876.3|12
1648499740000|2022-03-28 20:35:40|94928.2|94878.2|94931.3|94881.3|94931.3|94881.3|94927.9|94877.9|15
1648499750000|2022-03-28 20:35:50|94927.1|94877.1|94929|94879|94929|94879|94925.7|94875.7|7
1648499760000|2022-03-28 20:36:00|94929.1|94879.1|94937.6|94867.4|94939.3|94879.1|94924.6|94865|10
1648499770000|2022-03-28 20:36:10|94927.6|94877.6|94925.7|94875.7|94927.7|94877.7|94925.7|94875.7|13
1648499780000|2022-03-28 20:36:20|94936.3|94864.7|94923.9|94873.9|94939|94875.5|94923.3|94864.1|13
1648499790000|2022-03-28 20:36:30|94924|94874|94926.3|94876.3|94936.9|94876.5|94922.9|94866.1|20
1648499800000|2022-03-28 20:36:40|94926.8|94876.8|94937.6|94864.4|94937.6|94876.8|94925.4|94864.1|7
1648499810000|2022-03-28 20:36:50|94925.6|94875.6|94924.7|94874.7|94940.3|94875.6|94923.7|94861.7|9
1648499820000|2022-03-28 20:37:00|94924.4|94874.4|94928.1|94878.1|94929.3|94879.3|94922.8|94872.8|24
1648499830000|2022-03-28 20:37:10|94928.3|94878.3|94927.4|94877.4|94940.2|94879|94924.6|94863.9|12
1648499840000|2022-03-28 20:37:20|94927.1|94877.1|94926.2|94876.2|94927.1|94877.1|94925.7|94875.7|5
1648499850000|2022-03-28 20:37:30|94926.5|94876.5|94924.3|94874.3|94926.9|94876.9|94923.6|94873.6|10
1648499860000|2022-03-28 20:37:40|94923.8|94873.8|94924.5|94874.5|94924.7|94874.7|94923.6|94873.6|8
1648499870000|2022-03-28 20:37:50|94925.3|94875.3|94925.2|94875.2|94927.6|94877.6|94924.3|94874.3|9
1648499880000|2022-03-28 20:38:00|94920.9|94870.9|94924.5|94874.5|94924.8|94874.8|94920.9|94870.9|11
1648499890000|2022-03-28 20:38:10|94924.2|94874.2|94922.6|94872.6|94924.2|94874.2|94922.3|94872.3|4
1648499900000|2022-03-28 20:38:20|94922.8|94872.8|94923.4|94873.4|94923.7|94873.7|94922.8|94872.8|4
1648499910000|2022-03-28 20:38:30|94924.7|94874.7|94922.9|94872.9|94926.7|94876.7|94922.6|94872.6|6
1648499920000|2022-03-28 20:38:40|94921.6|94871.6|94922.8|94872.8|94923.5|94873.5|94921.6|94871.6|3
1648499930000|2022-03-28 20:38:50|94922.2|94872.2|94922.8|94872.8|94922.8|94872.8|94920.1|94870.1|4
1648499940000|2022-03-28 20:39:00|94923|94873|94922.7|94872.7|94936.3|94877|94921|94860.9|17
1648499950000|2022-03-28 20:39:10|94921.5|94871.5|94931.9|94881.9|94942.4|94886.1|94921.5|94856.1|33
1648499960000|2022-03-28 20:39:20|94943.6|94872.7|94933|94883|94949.3|94883|94931.2|94864.3|23
1648499970000|2022-03-28 20:39:30|94931.6|94881.6|94932.6|94882.6|94947.6|94882.6|94931.2|94865.4|12
1648499980000|2022-03-28 20:39:40|94931.8|94881.8|94930.8|94880.8|94943.6|94883.3|94930.8|94871.3|11
1648499990000|2022-03-28 20:39:50|94932.5|94882.5|94928.8|94878.8|94942.1|94882.5|94928.8|94871|12
1648500000000|2022-03-28 20:40:00|94929.5|94879.5|94931.5|94881.5|94931.5|94881.5|94929.5|94879.5|12
1648500010000|2022-03-28 20:40:10|94931.6|94881.6|94938.3|94866.2|94938.3|94882.6|94918.4|94865.4|40
1648500020000|2022-03-28 20:40:20|94936|94866|94922.3|94872.3|94938.4|94876|94922.3|94865.5|28
1648500030000|2022-03-28 20:40:30|94921.6|94871.6|94923.9|94873.9|94924.7|94874.7|94921.6|94871.6|23
1648500040000|2022-03-28 20:40:40|94923.7|94873.7|94923.5|94873.5|94925.3|94875.3|94922|94872|20
1648500050000|2022-03-28 20:40:50|94923.8|94873.8|94931.4|94881.4|94931.4|94881.4|94922.6|94872.6|17
1648500060000|2022-03-28 20:41:00|94931.2|94881.2|94927.4|94877.4|94931.2|94881.2|94922.9|94872.9|32
1648500070000|2022-03-28 20:41:10|94927|94877|94932.3|94882.3|94933.2|94883.2|94925|94875|30
1648500080000|2022-03-28 20:41:20|94932.2|94882.2|94932.4|94882.4|94933|94883|94931.6|94881.6|21
1648500090000|2022-03-28 20:41:30|94932|94882|94929.6|94879.6|94939.5|94886.9|94928.2|94867.6|29
1648500100000|2022-03-28 20:41:40|94929.9|94879.9|94951.9|94876.8|94954.7|94886.5|94928.7|94873.7|31
1648500110000|2022-03-28 20:41:50|94953.1|94874.4|94951.4|94873.9|94953.1|94876.7|94949.3|94873.1|11
1648500120000|2022-03-28 20:42:00|94932|94882|94932.3|94882.3|94933.8|94883.8|94931.3|94881.3|6
1648500130000|2022-03-28 20:42:10|94942.8|94872.1|94935.9|94885.9|94948.8|94885.9|94930.3|94872.1|12
1648500140000|2022-03-28 20:42:20|94935.5|94885.5|94946.4|94868.6|94946.4|94885.5|94930.9|94868.6|9
1648500150000|2022-03-28 20:42:30|94945.1|94870.3|94933.4|94883.4|94945.1|94883.4|94930.1|94869.6|14
1648500160000|2022-03-28 20:42:40|94934.6|94884.6|94949.7|94872.8|94951.5|94886.8|94934|94872.8|26
1648500170000|2022-03-28 20:42:50|94949.4|94873|94934.2|94884.2|94950.9|94886.1|94931.4|94868.5|42
1648500180000|2022-03-28 20:43:00|94944.1|94873.6|94930.6|94880.6|94950.7|94887|94930.6|94868.3|41
1648500190000|2022-03-28 20:43:10|94941.3|94866.7|94927.5|94877.5|94941.3|94878.7|94926.1|94866.7|11
1648500200000|2022-03-28 20:43:20|94928|94878|94940|94865.4|94940|94878.1|94927.7|94865.4|9
1648500210000|2022-03-28 20:43:30|94928.4|94878.4|94928.6|94878.6|94929.9|94879.9|94926.6|94876.6|13
1648500220000|2022-03-28 20:43:40|94928.4|94878.4|94940.2|94865.4|94943.4|94878.4|94922.6|94862.3|25
1648500230000|2022-03-28 20:43:50|94939.5|94865.8|94944|94865.7|94944|94877.5|94926|94862.1|24
1648500240000|2022-03-28 20:44:00|94928|94878|94923.6|94873.6|94939.5|94878|94923.2|94862.3|25
1648500250000|2022-03-28 20:44:10|94924|94874|94946.2|94845.2|94946.2|94874|94919.4|94845.2|19
1648500260000|2022-03-28 20:44:20|94941.8|94850.1|94919.7|94869.7|94941.8|94869.7|94919.7|94850.1|5
1648500270000|2022-03-28 20:44:30|94918.4|94868.4|94934.9|94853.7|94936.5|94870.9|94918.4|94851.5|22
1648500280000|2022-03-28 20:44:40|94928.1|94856.1|94927.6|94854.8|94941|94867.1|94915.7|94840.6|17
1648500290000|2022-03-28 20:44:50|94933.4|94854|94934.3|94846.6|94942|94868.8|94915.4|94840.9|13
1648500300000|2022-03-28 20:45:00|94941.1|94841.8|94936.6|94851.1|94945.3|94867.5|94915.8|94841.8|34
1648500310000|2022-03-28 20:45:10|94935.7|94850.2|94940.1|94844.7|94940.1|94868.6|94918.3|94844.7|11
1648500320000|2022-03-28 20:45:20|94913.1|94863.1|94933|94851.4|94935|94865.4|94913.1|94850.3|17
1648500330000|2022-03-28 20:45:30|94932.1|94852|94932.9|94854.8|94946.1|94868.4|94917.8|94847.1|31
1648500340000|2022-03-28 20:45:40|94930.9|94854.6|94935|94852.8|94945.7|94867.8|94917.8|94846.1|29
1648500350000|2022-03-28 20:45:50|94935.7|94852.1|94923.6|94873.6|94937.7|94873.6|94923.6|94852.1|30
1648500360000|2022-03-28 20:46:00|94936.6|94860.4|94940.2|94855|94940.2|94871.9|94921.9|94855|12
1648500370000|2022-03-28 20:46:10|94932.5|94862.4|94939.6|94855.4|94939.6|94872.2|94921.2|94855.4|7
1648500380000|2022-03-28 20:46:20|94940.1|94855.8|94938|94858.3|94940.8|94873.1|94923.1|94855|7
1648500390000|2022-03-28 20:46:30|94941.2|94856.6|94934|94860.5|94941.2|94860.8|94934|94856.6|5
1648500400000|2022-03-28 20:46:40|94918.2|94868.2|94938.4|94856.4|94942|94868.2|94918.2|94852.2|16
1648500410000|2022-03-28 20:46:50|94935.4|94858.2|94943.5|94856.3|94943.5|94858.9|94935.4|94856.3|3
1648500420000|2022-03-28 20:47:00|94948.7|94847.7|94937|94858.3|94948.7|94873.2|94923.2|94847.7|14
1648500430000|2022-03-28 20:47:10|94934.6|94861.8|94923.5|94873.5|94948|94873.5|94920.1|94848|9
1648500440000|2022-03-28 20:47:20|94933.7|94861.4|94932.8|94860.5|94940.7|94871.9|94921.4|94854.4|17
1648500450000|2022-03-28 20:47:30|94940.9|94855.7|94923.6|94873.6|94940.9|94873.6|94923.6|94855.7|8
1648500460000|2022-03-28 20:47:40|94923.4|94873.4|94922.7|94872.7|94935.2|94873.4|94921.1|94857.5|8
1648500470000|2022-03-28 20:47:50|94922.4|94872.4|94933.3|94861.9|94933.3|94872.4|94922.4|94861.9|2
1648500480000|2022-03-28 20:48:00|94920.1|94870.1|94936.3|94857.9|94936.3|94871.4|94920.1|94856.1|7
1648500490000|2022-03-28 20:48:10|94920.9|94858.7|94936.3|94857.7|94936.3|94870.9|94920.9|94856.2|5
1648500500000|2022-03-28 20:48:20|94937.2|94857|94922.4|94872.4|94937.2|94873.5|94922.4|94857|4
1648500510000|2022-03-28 20:48:30|94923|94873|94920.6|94870.6|94923|94873|94919.9|94869.9|6
1648500520000|2022-03-28 20:48:40|94921.6|94871.6|94922.6|94872.6|94922.8|94872.8|94921.6|94871.6|4
1648500530000|2022-03-28 20:48:50|94922.8|94872.8|94934.4|94859.1|94943.3|94872.8|94922.8|94849.3|10
1648500540000|2022-03-28 20:49:00|94935.3|94858.4|94934.3|94863.2|94943.8|94875.9|94922.6|94855.1|27
1648500550000|2022-03-28 20:49:10|94933.5|94863.3|94946.5|94865.9|94946.5|94877|94924.2|94854.6|20
1648500560000|2022-03-28 20:49:20|94950.2|94860.5|94938.9|94867|94951|94871.3|94938.9|94860.1|13
1648500570000|2022-03-28 20:49:30|94942.2|94865.9|94944|94863.8|94947|94865.9|94940.4|94860.4|16
1648500580000|2022-03-28 20:49:40|94944.9|94863.4|94949.3|94869.8|94949.3|94881|94927.7|94862.5|16
1648500590000|2022-03-28 20:49:50|94952.1|94866.2|94947.7|94865.3|94952.1|94870.4|94945.8|94864.1|9
1648500600000|2022-03-28 20:50:00|94932.7|94882.7|94946.5|94864.1|94952.9|94883.4|94932.7|94861.2|17
1648500610000|2022-03-28 20:50:10|94947.8|94865.1|94947.2|94865.1|94953.3|94866.1|94945.7|94858.2|16
1648500620000|2022-03-28 20:50:20|94953.2|94861.3|94948.8|94864.9|94958.6|94865.3|94948.8|94855.4|13
1648500630000|2022-03-28 20:50:30|94947.8|94865.5|94952.7|94860.9|94956.9|94878|94928|94860.9|20
1648500640000|2022-03-28 20:50:40|94945.6|94870.5|94949.5|94865.8|94960.8|94888.6|94938.3|94855.8|19
1648500650000|2022-03-28 20:50:50|94947.9|94865.9|94945.4|94865.6|94950.7|94869.1|94941.4|94864.8|27
1648500660000|2022-03-28 20:51:00|94945.3|94865.3|94941.9|94864.6|94947.5|94868|94940.1|94862.5|20
1648500670000|2022-03-28 20:51:10|94943|94862.1|94946.7|94863.4|94957.5|94879.6|94926|94856|47
1648500680000|2022-03-28 20:51:20|94940.1|94869.4|94948.7|94862.3|94956|94869.4|94940.1|94859.6|30
1648500690000|2022-03-28 20:51:30|94944.1|94867.2|94944.6|94869.5|94953.1|94869.5|94944.1|94863.1|15
1648500700000|2022-03-28 20:51:40|94944.4|94869.4|94944.8|94866.2|94944.8|94880.7|94928.9|94865.2|22
1648500710000|2022-03-28 20:51:50|94946.8|94864|94949.3|94865.6|94953.1|94879|94929|94862.2|23
1648500720000|2022-03-28 20:52:00|94949.8|94865.5|94947.5|94864.8|94952.5|94865.8|94946.4|94859.3|26
1648500730000|2022-03-28 20:52:10|94947.7|94865|94944.2|94860.9|94951.3|94865|94941.6|94858.9|15
1648500740000|2022-03-28 20:52:20|94939.6|94863.1|94940.2|94868.3|94955.4|94879.1|94929.1|94857.4|21
1648500750000|2022-03-28 20:52:30|94929|94879|94939.8|94869|94946.9|94880.9|94929|94864.2|23
1648500760000|2022-03-28 20:52:40|94940.9|94868.9|94931.4|94881.4|94949.2|94881.4|94931.4|94865.3|24
1648500770000|2022-03-28 20:52:50|94941|94868.7|94928|94878|94943.6|94880.3|94928|94867|5
1648500780000|2022-03-28 20:53:00|94928.4|94878.4|94943.4|94858.3|94950.2|94878.5|94928.4|94857.1|10
1648500790000|2022-03-28 20:53:10|94942.3|94858.7|94937.4|94862.1|94942.3|94881.8|94929.2|94858.7|6
1648500800000|2022-03-28 20:53:20|94940.8|94860.7|94923.8|94873.8|94962.2|94881.5|94923.3|94846.2|18
1648500810000|2022-03-28 20:53:30|94922.4|94872.4|94948.1|94859.1|94949.7|94879.1|94922.4|94853.4|17
1648500820000|2022-03-28 20:53:40|94945.7|94861.4|94949.3|94858.7|94960.8|94881.9|94925.9|94848.5|17
1648500830000|2022-03-28 20:53:50|94950.2|94858.2|94951.5|94860.7|94955.2|94862.7|94945.2|94856.1|36
1648500840000|2022-03-28 20:54:00|94951.2|94860.6|94945.4|94863.8|94951.3|94867.1|94943|94857.1|18
1648500850000|2022-03-28 20:54:10|94946.4|94863.4|94939.5|94869.4|94947.8|94880.1|94930.1|94862.3|9
1648500860000|2022-03-28 20:54:20|94941.1|94868.8|94941.2|94864.8|94955.6|94878.6|94927.1|94852.7|19
1648500870000|2022-03-28 20:54:30|94941.6|94863.8|94949.7|94857.7|94957.9|94863.8|94940|94849.4|59
1648500880000|2022-03-28 20:54:40|94950.3|94855.6|94945.6|94864.1|94952|94865.3|94940.8|94854.2|42
1648500890000|2022-03-28 20:54:50|94947.5|94862.4|94945.5|94866.2|94949.1|94877.7|94927.7|94859.3|40
1648500900000|2022-03-28 20:55:00|94956.1|94855.3|94965.9|94859.5|94983.7|94869.1|94951.7|94852.1|56
1648500910000|2022-03-28 20:55:10|94970.3|94854.3|94965.4|94849.4|94977.3|94861.3|94958.6|94849.2|63
1648500920000|2022-03-28 20:55:20|94965.6|94850|94969.5|94853.5|94985|94889.5|94939.5|94848.4|58
1648500930000|2022-03-28 20:55:30|94967|94854.8|94973.3|94857.3|94974.9|94868.9|94953.8|94849|64
1648500940000|2022-03-28 20:55:40|94973.4|94857.4|94967.2|94853.4|94983.6|94867.6|94953.8|94844.4|68
1648500950000|2022-03-28 20:55:50|94975.8|94859.8|94964.3|94865.4|94979.8|94868.3|94948.2|94845.3|55
1648500960000|2022-03-28 20:56:00|94959.4|94862.1|94976.7|94860.7|94980.8|94867.5|94958.3|94846.5|69
1648500970000|2022-03-28 20:56:10|94976.9|94860.9|94965.5|94849.5|94979.3|94863.3|94959.1|94845.5|65
1648500980000|2022-03-28 20:56:20|94964.2|94848.2|94970.8|94854.8|94976.9|94862.6|94956.6|94847.2|67
1648500990000|2022-03-28 20:56:30|94967.9|94857.9|94970.8|94854.8|94974.4|94867|94953.5|94848.2|68
1648501000000|2022-03-28 20:56:40|94972|94856|94969.8|94853.8|94975.1|94866.1|94965.4|94850.2|65
1648501010000|2022-03-28 20:56:50|94969.7|94853.7|94974.8|94858.8|94976.1|94861.9|94968.4|94853.7|47
1648501020000|2022-03-28 20:57:00|94977|94861|94969.4|94853.4|94978.4|94864.1|94962.5|94851|53
1648501030000|2022-03-28 20:57:10|94970|94854|94967.8|94854.6|94976.9|94863.2|94967.1|94851.6|54
1648501040000|2022-03-28 20:57:20|94968.2|94857|94976.2|94860.2|94979.6|94863.6|94965.6|94852.5|39
1648501050000|2022-03-28 20:57:30|94977.6|94862.8|94977.4|94861.4|94991.7|94875.7|94966.1|94860|54
1648501060000|2022-03-28 20:57:40|94977.2|94861.2|94976.7|94860.7|94985.1|94869.1|94969.3|94853.3|50
1648501070000|2022-03-28 20:57:50|94975.2|94859.2|94969.6|94853.6|94985.9|94869.9|94968.4|94852.4|52
1648501080000|2022-03-28 20:58:00|94969.4|94853.4|94977.9|94861.9|94987.6|94874.5|94961.9|94851.1|72
1648501090000|2022-03-28 20:58:10|94976.3|94860.3|94981.6|94865.6|94990.7|94888.6|94959.5|94853.7|67
1648501100000|2022-03-28 20:58:20|94969|94871.2|94967.7|94851.7|94982.8|94878.2|94966.2|94851.6|58
1648501110000|2022-03-28 20:58:30|94969.4|94853.4|94969.7|94853.7|94980.5|94864.5|94965.4|94849.4|48
1648501120000|2022-03-28 20:58:40|94972|94856|94970.5|94854.5|94979.1|94863.1|94960.2|94851.6|46
1648501130000|2022-03-28 20:58:50|94971.1|94855.1|94966.1|94850.1|94978.5|94862.5|94965.2|94849.2|34
1648501140000|2022-03-28 20:59:00|94967.3|94851.3|94970.7|94854.7|94987.4|94871.4|94961.7|94845.7|63
1648501150000|2022-03-28 20:59:10|94974.4|94858.4|94974.7|94858.7|94985.4|94869.4|94956.7|94840.7|67
1648501160000|2022-03-28 20:59:20|94974.1|94858.1|94964.9|94848.9|94983.3|94867.3|94959.7|94843.7|63
1648501170000|2022-03-28 20:59:30|94951|94860.3|94961|94861.7|94983.7|94867.7|94950.3|94848|66
1648501180000|2022-03-28 20:59:40|94965.3|94859.1|94953.3|94853.6|94984.3|94869.2|94950.5|94850|64
1648501190000|2022-03-28 20:59:50|94952|94854.9|95001.6|94885.6|95005|94889|94952|94848.7|56
1648501200000|2022-03-28 21:00:00|95005.8|94889.8|95019.6|94903.6|95021.8|94905.8|95005.8|94889.8|14
1648501210000|2022-03-28 21:00:10|95011.5|94895.5|95014.7|94898.7|95016.7|94900.7|95010.9|94894.9|7
1648501220000|2022-03-28 21:00:20|95011.9|94895.9|95011.8|94895.8|95011.9|94895.9|95011.8|94895.8|2
1648501230000|2022-03-28 21:00:30|95013|94897|95027.3|94911.3|95027.5|94911.5|95013|94897|4
1648501240000|2022-03-28 21:00:40|95027.6|94911.6|95027.9|94911.9|95027.9|94911.9|95027.4|94911.4|4
1648501250000|2022-03-28 21:00:50|95027.4|94911.4|95034.9|94918.9|95034.9|94918.9|95026.5|94910.5|6
1648501260000|2022-03-28 21:01:00|95034.8|94918.8|95035.8|94919.8|95036|94920|95034.8|94918.8|3
1648501270000|2022-03-28 21:01:10|95035|94919|95035.1|94919.1|95035.1|94919.1|95034.9|94918.9|3
1648501280000|2022-03-28 21:01:20|95034|94918|95027.2|94911.2|95034|94918|95027.2|94911.2|2
1648501290000|2022-03-28 21:01:30|95027|94911|95021|94905|95027|94911|95021|94905|2
1648501300000|2022-03-28 21:01:40|95020.9|94904.9|95020.9|94904.9|95020.9|94904.9|95020.9|94904.9|1
1648501310000|2022-03-28 21:01:50|95020.4|94904.4|95027.3|94911.3|95027.4|94911.4|95020.2|94904.2|5
1648501320000|2022-03-28 21:02:00|95027.9|94911.9|95027.8|94911.8|95027.9|94911.9|95027.4|94911.4|5
1648501350000|2022-03-28 21:02:30|95027.9|94911.9|95046.1|94930.1|95046.1|94930.1|95027.9|94911.9|10
1648501360000|2022-03-28 21:02:40|95045.7|94929.7|95045.6|94929.6|95045.7|94929.7|95045.4|94929.4|3
1648501370000|2022-03-28 21:02:50|95045.4|94929.4|95045.6|94929.6|95045.6|94929.6|95045|94929|10
1648501390000|2022-03-28 21:03:10|95045.7|94929.7|95034.9|94918.9|95046|94930|95034.9|94918.9|4
1648501410000|2022-03-28 21:03:30|95034.6|94918.6|95034.9|94918.9|95043.4|94927.4|95034.6|94918.6|4
1648501420000|2022-03-28 21:03:40|95034.7|94918.7|95034.6|94918.6|95034.7|94918.7|95034.6|94918.6|2
1648501440000|2022-03-28 21:04:00|95033.9|94917.9|95033.9|94917.9|95033.9|94917.9|95033.9|94917.9|1
1648501450000|2022-03-28 21:04:10|95034.4|94918.4|95034.4|94918.4|95036.5|94920.5|95034.4|94918.4|3
1648501460000|2022-03-28 21:04:20|95035|94919|95034.5|94918.5|95035|94919|95034.5|94918.5|2
1648501490000|2022-03-28 21:04:50|95031.4|94915.4|95031.4|94915.4|95031.4|94915.4|95031.4|94915.4|1
1648501500000|2022-03-28 21:05:00|95031.9|94915.9|95037.8|94921.8|95038.7|94922.7|95031.8|94915.8|25
1648501510000|2022-03-28 21:05:10|95037.7|94921.7|95029.7|94913.7|95038.1|94922.1|95027.3|94911.3|12
1648501520000|2022-03-28 21:05:20|95028.7|94912.7|95029.1|94913.1|95029.5|94913.5|95028|94912|5
1648501530000|2022-03-28 21:05:30|95028.9|94912.9|95025.3|94909.3|95029.1|94913.1|95025.3|94909.3|11
1648501540000|2022-03-28 21:05:40|95025.9|94909.9|95028.8|94912.8|95029.1|94913.1|95025.8|94909.8|6
1648501550000|2022-03-28 21:05:50|95028.3|94912.3|95028.5|94912.5|95028.5|94912.5|95028.3|94912.3|2
1648501560000|2022-03-28 21:06:00|95028|94912|95027.6|94911.6|95028.7|94912.7|95024.3|94908.3|12
1648501570000|2022-03-28 21:06:10|95024.5|94908.5|95024|94908|95024.6|94908.6|95024|94908|3
1648501580000|2022-03-28 21:06:20|95024.3|94908.3|95023.3|94907.3|95024.6|94908.6|95023|94907|7
1648501590000|2022-03-28 21:06:30|95021.7|94905.7|95021.7|94905.7|95021.7|94905.7|95021.7|94905.7|1
1648501600000|2022-03-28 21:06:40|95024.4|94908.4|95026|94910|95027.2|94911.2|95024.4|94908.4|6
1648501610000|2022-03-28 21:06:50|95026.9|94910.9|95025.2|94909.2|95026.9|94910.9|95025.2|94909.2|2
1648501620000|2022-03-28 21:07:00|95024.9|94908.9|95028.5|94912.5|95029|94913|95024.9|94908.9|7
1648501630000|2022-03-28 21:07:10|95027.7|94911.7|95026.5|94910.5|95027.7|94911.7|95026.5|94910.5|2
1648501640000|2022-03-28 21:07:20|95023.8|94907.8|95025.9|94909.9|95025.9|94909.9|95023.8|94907.8|2
1648501650000|2022-03-28 21:07:30|95025.8|94909.8|95026.3|94910.3|95028.2|94912.2|95025.8|94909.8|9
1648501660000|2022-03-28 21:07:40|95026.6|94910.6|95025.5|94909.5|95026.6|94910.6|95024.2|94908.2|3
1648501670000|2022-03-28 21:07:50|95026.3|94910.3|95024.8|94908.8|95026.3|94910.3|95024.8|94908.8|4
1648501680000|2022-03-28 21:08:00|95023.4|94907.4|95025.5|94909.5|95025.5|94909.5|95023.4|94907.4|2
1648501690000|2022-03-28 21:08:10|95024.3|94908.3|95024.3|94908.3|95024.3|94908.3|95024.3|94908.3|1
1648501700000|2022-03-28 21:08:20|95023.4|94907.4|95024.4|94908.4|95024.4|94908.4|95023.4|94907.4|2
1648501710000|2022-03-28 21:08:30|95025.9|94909.9|95024.4|94908.4|95025.9|94909.9|95024.4|94908.4|2
1648501720000|2022-03-28 21:08:40|95024.8|94908.8|95024.8|94908.8|95024.8|94908.8|95024.8|94908.8|1
1648501730000|2022-03-28 21:08:50|95025.9|94909.9|95028.1|94912.1|95028.4|94912.4|95025.9|94909.9|3
1648501740000|2022-03-28 21:09:00|95026.9|94910.9|95026.1|94910.1|95026.9|94910.9|95026.1|94910.1|2
1648501750000|2022-03-28 21:09:10|95024.9|94908.9|95022.5|94906.5|95024.9|94908.9|95018.3|94902.3|6
1648501760000|2022-03-28 21:09:20|95022.4|94906.4|95025.4|94909.4|95025.5|94909.5|95022.4|94906.4|6
1648501770000|2022-03-28 21:09:30|95016.6|94900.6|95019.1|94903.1|95019.1|94903.1|95016.5|94900.5|5
1648501780000|2022-03-28 21:09:40|95019.2|94903.2|95019.1|94903.1|95019.2|94903.2|95019.1|94903.1|2
1648501790000|2022-03-28 21:09:50|95019.3|94903.3|95016.7|94900.7|95019.3|94903.3|95016.3|94900.3|7
1648501800000|2022-03-28 21:10:00|95016.9|94900.9|95025.7|94909.7|95025.8|94909.8|95016.9|94900.9|5
1648501810000|2022-03-28 21:10:10|95025.8|94909.8|95025.3|94909.3|95025.9|94909.9|94999.3|94883.3|15
1648501820000|2022-03-28 21:10:20|95025.2|94909.2|95025.5|94909.5|95025.8|94909.8|95025.2|94909.2|4
1648501830000|2022-03-28 21:10:30|95026|94910|95013.6|94897.6|95026|94910|95004.2|94888.2|5
1648501840000|2022-03-28 21:10:40|94997.4|94881.4|95010.7|94894.7|95010.7|94894.7|94997.4|94881.4|4
1648501850000|2022-03-28 21:10:50|94998.6|94882.6|95025.5|94909.5|95025.5|94909.5|94990.3|94874.3|6
1648501860000|2022-03-28 21:11:00|95025.6|94909.6|94991.7|94875.7|95025.6|94909.6|94978.1|94862.1|12
1648501870000|2022-03-28 21:11:10|94996.4|94880.4|94987.9|94871.9|94996.4|94880.4|94987.4|94871.4|8
1648501880000|2022-03-28 21:11:20|94982.1|94866.1|94991.7|94875.7|94995.1|94879.1|94981.9|94865.9|12
1648501890000|2022-03-28 21:11:30|94993.6|94877.6|95001.9|94885.9|95002.2|94886.2|94993.6|94877.6|4
1648501900000|2022-03-28 21:11:40|95001.2|94885.2|95007.5|94891.5|95014|94898|95001.2|94885.2|6
1648501910000|2022-03-28 21:11:50|95006.4|94890.4|94979.4|94863.4|95006.4|94890.4|94973.7|94857.7|10
1648501920000|2022-03-28 21:12:00|94979.6|94863.6|94984.5|94868.5|95010.6|94894.6|94975.9|94859.9|17
1648501930000|2022-03-28 21:12:10|94985|94869|94979.5|94863.5|94992.8|94876.8|94979.2|94863.2|13
1648501940000|2022-03-28 21:12:20|94995.8|94879.8|94975.8|94859.8|94995.8|94879.8|94975.8|94859.8|7
1648501950000|2022-03-28 21:12:30|94986.2|94870.2|95024.1|94908.1|95024.7|94908.7|94986.2|94870.2|7
1648501960000|2022-03-28 21:12:40|94999|94883|95006.4|94890.4|95006.4|94890.4|94952.4|94836.4|6
1648501970000|2022-03-28 21:12:50|94999.4|94883.4|95022.7|94906.7|95022.7|94906.7|94989.4|94873.4|8
1648501980000|2022-03-28 21:13:00|94990.6|94874.6|95013.6|94897.6|95014.7|94898.7|94989.4|94873.4|8
1648501990000|2022-03-28 21:13:10|95011.3|94895.3|95023.4|94907.4|95024.1|94908.1|95008.7|94892.7|8
1648502000000|2022-03-28 21:13:20|95023.6|94907.6|95036.4|94920.4|95036.4|94920.4|95022.5|94906.5|8
1648502010000|2022-03-28 21:13:30|95001.1|94885.1|95019.6|94903.6|95025|94909|95001.1|94885.1|4
1648502020000|2022-03-28 21:13:40|95024.4|94908.4|95011.8|94895.8|95026.8|94910.8|95007.2|94891.2|5
1648502030000|2022-03-28 21:13:50|95008.5|94892.5|95021.8|94905.8|95022.6|94906.6|95008.5|94892.5|6
1648502040000|2022-03-28 21:14:00|95022.4|94906.4|95009.8|94893.8|95022.4|94906.4|94995.1|94879.1|8
1648502050000|2022-03-28 21:14:10|95002.6|94886.6|95018.5|94902.5|95018.5|94902.5|95002.6|94886.6|6
1648502060000|2022-03-28 21:14:20|95018.2|94902.2|95042.4|94926.4|95043.4|94927.4|95016.6|94900.6|8
1648502070000|2022-03-28 21:14:30|94999.5|94883.5|95021.9|94905.9|95026.4|94910.4|94999.5|94883.5|7
1648502080000|2022-03-28 21:14:40|95018.5|94902.5|95015.7|94899.7|95027.3|94911.3|95015.7|94899.7|6
1648502090000|2022-03-28 21:14:50|94993.4|94877.4|95003.7|94887.7|95013.1|94897.1|94993.4|94877.4|7
1648502100000|2022-03-28 21:15:00|95008.1|94892.1|95011.1|94895.1|95012.2|94896.2|95007.9|94891.9|6
1648502110000|2022-03-28 21:15:10|95002|94886|95012.8|94896.8|95013.2|94897.2|94985.1|94869.1|7
1648502120000|2022-03-28 21:15:20|95043.9|94927.9|94990.7|94874.7|95043.9|94927.9|94990.7|94874.7|5
1648502130000|2022-03-28 21:15:30|95008.2|94892.2|95013.5|94897.5|95013.5|94897.5|95007.1|94891.1|4
1648502140000|2022-03-28 21:15:40|95008.9|94892.9|94993.2|94877.2|95030.4|94914.4|94993.2|94877.2|3
1648502150000|2022-03-28 21:15:50|94994.3|94878.3|95002.5|94886.5|95010.3|94894.3|94994.3|94878.3|3
1648502160000|2022-03-28 21:16:00|95011|94895|95001.7|94885.7|95016.3|94900.3|95001.7|94885.7|4
1648502170000|2022-03-28 21:16:10|95022.8|94906.8|95023.4|94907.4|95026.6|94910.6|95022.8|94906.8|4
1648502180000|2022-03-28 21:16:20|95024.2|94908.2|95027.2|94911.2|95030.2|94914.2|95017.3|94901.3|9
1648502190000|2022-03-28 21:16:30|95026.3|94910.3|95019.3|94903.3|95026.3|94910.3|95009.7|94893.7|7
1648502200000|2022-03-28 21:16:40|95017.8|94901.8|95026.1|94910.1|95026.1|94910.1|95017.1|94901.1|9
1648502210000|2022-03-28 21:16:50|95022.8|94906.8|95018.7|94902.7|95025.3|94909.3|95016|94900|7
1648502220000|2022-03-28 21:17:00|95021.8|94905.8|95009.3|94893.3|95021.9|94905.9|95009.3|94893.3|11
1648502230000|2022-03-28 21:17:10|95009|94893|95026.4|94910.4|95030.9|94914.9|95009|94893|5
1648502240000|2022-03-28 21:17:20|95026.7|94910.7|95006.4|94890.4|95026.7|94910.7|94998.6|94882.6|6
1648502250000|2022-03-28 21:17:30|95004|94888|95015.3|94899.3|95017|94901|95004|94888|5
1648502260000|2022-03-28 21:17:40|95010.3|94894.3|95011.9|94895.9|95014.7|94898.7|95008.2|94892.2|4
1648502270000|2022-03-28 21:17:50|95026.4|94910.4|95003.9|94887.9|95026.6|94910.6|94998.6|94882.6|4
1648502280000|2022-03-28 21:18:00|95011.1|94895.1|95025.4|94909.4|95027.6|94911.6|95011.1|94895.1|9
1648502290000|2022-03-28 21:18:10|95024.9|94908.9|95025.6|94909.6|95028|94912|95024.9|94908.9|7
1648502300000|2022-03-28 21:18:20|94990.9|94874.9|95015.2|94899.2|95016|94900|94990.9|94874.9|4
1648502310000|2022-03-28 21:18:30|95007.9|94891.9|95011.7|94895.7|95014.4|94898.4|95007.9|94891.9|3
1648502320000|2022-03-28 21:18:40|95016|94900|95011|94895|95016|94900|95004.1|94888.1|8
1648502330000|2022-03-28 21:18:50|95014.6|94898.6|95014.6|94898.6|95014.6|94898.6|95014.6|94898.6|1
1648502340000|2022-03-28 21:19:00|95030.7|94914.7|95030.7|94914.7|95030.7|94914.7|95030.7|94914.7|1
1648502350000|2022-03-28 21:19:10|94987.2|94871.2|95014.9|94898.9|95015.7|94899.7|94987.2|94871.2|6
1648502360000|2022-03-28 21:19:20|95010.4|94894.4|95027.3|94911.3|95028|94912|95010.4|94894.4|5
1648502370000|2022-03-28 21:19:30|95026.2|94910.2|95030.7|94914.7|95030.7|94914.7|95026.2|94910.2|3
1648502380000|2022-03-28 21:19:40|94994|94878|95012.1|94896.1|95012.6|94896.6|94994|94878|4
1648502390000|2022-03-28 21:19:50|95014.3|94898.3|95026.1|94910.1|95026.1|94910.1|95014.3|94898.3|4
1648502400000|2022-03-28 21:20:00|95026.4|94910.4|95012.4|94896.4|95028|94912|95005.1|94889.1|11
1648502410000|2022-03-28 21:20:10|95009.6|94893.6|95023.8|94907.8|95026.5|94910.5|95009.6|94893.6|4
1648502420000|2022-03-28 21:20:20|95023.4|94907.4|95010.1|94894.1|95024.9|94908.9|94999.9|94883.9|12
1648502430000|2022-03-28 21:20:30|95011.1|94895.1|94991.7|94875.7|95014.8|94898.8|94991.7|94875.7|4
1648502440000|2022-03-28 21:20:40|94998.4|94882.4|95024.9|94908.9|95024.9|94908.9|94998.4|94882.4|5
1648502450000|2022-03-28 21:20:50|95027.4|94911.4|95003.9|94887.9|95027.4|94911.4|94992.9|94876.9|5
1648502460000|2022-03-28 21:21:00|95011.4|94895.4|95024.9|94908.9|95030.5|94914.5|95008.2|94892.2|7
1648502470000|2022-03-28 21:21:10|95025.1|94909.1|95026.9|94910.9|95026.9|94910.9|94997.6|94881.6|12
1648502480000|2022-03-28 21:21:20|95025|94909|95028.2|94912.2|95028.2|94912.2|95023.3|94907.3|8
1648502490000|2022-03-28 21:21:30|95027.8|94911.8|95006.4|94890.4|95027.8|94911.8|94984.6|94868.6|5
1648502500000|2022-03-28 21:21:40|95004.9|94888.9|95027.5|94911.5|95027.5|94911.5|95003.1|94887.1|4
1648502510000|2022-03-28 21:21:50|95025.7|94909.7|94993.3|94877.3|95025.7|94909.7|94974.1|94858.1|4
1648502520000|2022-03-28 21:22:00|95004.8|94888.8|95004.8|94888.8|95004.8|94888.8|95004.8|94888.8|1
1648502530000|2022-03-28 21:22:10|95004.3|94888.3|95011|94895|95011|94895|94983.9|94867.9|5
1648502540000|2022-03-28 21:22:20|95006.6|94890.6|95011.7|94895.7|95011.7|94895.7|95006.6|94890.6|5
1648502550000|2022-03-28 21:22:30|95004.1|94888.1|94999.9|94883.9|95004.1|94888.1|94985|94869|3
1648502560000|2022-03-28 21:22:40|94986.9|94870.9|94998.1|94882.1|95004.8|94888.8|94986.9|94870.9|3
1648502570000|2022-03-28 21:22:50|95024.3|94908.3|95037.8|94921.8|95040.1|94924.1|94984|94868|18
1648502580000|2022-03-28 21:23:00|95034.9|94918.9|95023.1|94907.1|95055.2|94939.2|95006.5|94890.5|16
1648502590000|2022-03-28 21:23:10|95022.7|94906.7|95025.9|94909.9|95025.9|94909.9|95021.8|94905.8|4
1648502600000|2022-03-28 21:23:20|95025.3|94909.3|95026.1|94910.1|95026.3|94910.3|95024.5|94908.5|7
1648502610000|2022-03-28 21:23:30|94990.4|94874.4|95024.8|94908.8|95024.8|94908.8|94977.2|94861.2|9
1648502620000|2022-03-28 21:23:40|95025.2|94909.2|95026.5|94910.5|95027.1|94911.1|95025.2|94909.2|4
1648502630000|2022-03-28 21:23:50|94973.4|94857.4|95023.8|94907.8|95023.8|94907.8|94973.4|94857.4|6
1648502640000|2022-03-28 21:24:00|95021.5|94905.5|95032.2|94916.2|95032.8|94916.8|95021|94905|16
1648502650000|2022-03-28 21:24:10|95029.5|94913.5|95011|94895|95031.5|94915.5|94991.7|94875.7|11
1648502660000|2022-03-28 21:24:20|95011.4|94895.4|95053.9|94937.9|95058.3|94942.3|95011.4|94895.4|10
1648502670000|2022-03-28 21:24:30|95059.9|94943.9|95028.2|94912.2|95059.9|94943.9|95013.9|94897.9|7
1648502680000|2022-03-28 21:24:40|95022.7|94906.7|95037.4|94921.4|95039.9|94923.9|95022.7|94906.7|3
1648502690000|2022-03-28 21:24:50|95045.8|94929.8|95029.8|94913.8|95045.8|94929.8|95029.8|94913.8|4
1648502700000|2022-03-28 21:25:00|95028.8|94912.8|95014.8|94898.8|95030|94914|95004.8|94888.8|9
1648502710000|2022-03-28 21:25:10|95008.4|94892.4|95012.3|94896.3|95012.3|94896.3|95008.4|94892.4|4
1648502720000|2022-03-28 21:25:20|95009.9|94893.9|95024.1|94908.1|95024.1|94908.1|95009.9|94893.9|6
1648502730000|2022-03-28 21:25:30|95058.3|94942.3|95006.2|94890.2|95058.3|94942.3|94995.1|94879.1|9
1648502740000|2022-03-28 21:25:40|94997.3|94881.3|95031.7|94915.7|95031.7|94915.7|94997.3|94881.3|5
1648502750000|2022-03-28 21:25:50|95027.7|94911.7|95022.9|94906.9|95030.2|94914.2|95022.9|94906.9|3
1648502760000|2022-03-28 21:26:00|95025.1|94909.1|95013.8|94897.8|95025.1|94909.1|94987.1|94871.1|7
1648502770000|2022-03-28 21:26:10|95013.5|94897.5|95046.9|94930.9|95046.9|94930.9|95012|94896|6
1648502780000|2022-03-28 21:26:20|95034.5|94918.5|95034.2|94918.2|95034.5|94918.5|95030.2|94914.2|3
1648502790000|2022-03-28 21:26:30|95055.5|94939.5|95033.7|94917.7|95055.5|94939.5|94995.1|94879.1|12
1648502800000|2022-03-28 21:26:40|95051.6|94935.6|95023|94907|95069.9|94953.9|95023|94907|4
1648502810000|2022-03-28 21:26:50|95026|94910|95005.8|94889.8|95026|94910|94992.3|94876.3|4
1648502820000|2022-03-28 21:27:00|95008.6|94892.6|95004.1|94888.1|95008.6|94892.6|95004.1|94888.1|5
1648502830000|2022-03-28 21:27:10|95006.2|94890.2|95002.3|94886.3|95006.2|94890.2|94976.8|94860.8|5
1648502840000|2022-03-28 21:27:20|95023|94907|95019.5|94903.5|95023|94907|95019.5|94903.5|3
1648502850000|2022-03-28 21:27:30|95057.7|94941.7|95025.2|94909.2|95057.7|94941.7|95025.2|94909.2|12
1648502860000|2022-03-28 21:27:40|95024.1|94908.1|95005.3|94889.3|95025.4|94909.4|94992.3|94876.3|7
1648502870000|2022-03-28 21:27:50|95007.3|94891.3|95016.3|94900.3|95016.3|94900.3|94997.3|94881.3|5
1648502880000|2022-03-28 21:28:00|95015.7|94899.7|95026.1|94910.1|95026.1|94910.1|95012.8|94896.8|3
1648502890000|2022-03-28 21:28:10|95036|94920|94980.1|94864.1|95036|94920|94980.1|94864.1|2
1648502900000|2022-03-28 21:28:20|95002.5|94886.5|94996.2|94880.2|95002.5|94886.5|94996.2|94880.2|2
1648502910000|2022-03-28 21:28:30|95028.2|94912.2|95010|94894|95028.2|94912.2|94973.2|94857.2|5
1648502920000|2022-03-28 21:28:40|95034.9|94918.9|95021.7|94905.7|95034.9|94918.9|95021.7|94905.7|3
1648502930000|2022-03-28 21:28:50|95020.7|94904.7|94983.3|94867.3|95028.2|94912.2|94980.1|94864.1|5
1648502940000|2022-03-28 21:29:00|95000.2|94884.2|95049.8|94933.8|95054.9|94938.9|95000.2|94884.2|6
1648502950000|2022-03-28 21:29:10|95044.1|94928.1|95041.2|94925.2|95044.1|94928.1|95036.3|94920.3|3
1648502960000|2022-03-28 21:29:20|95036.3|94920.3|95014.9|94898.9|95052|94936|94999.9|94883.9|7
1648502970000|2022-03-28 21:29:30|95010|94894|95001.3|94885.3|95010|94894|95001.3|94885.3|3
1648502980000|2022-03-28 21:29:40|95010|94894|95006.7|94890.7|95010|94894|94989.3|94873.3|4
1648502990000|2022-03-28 21:29:50|95011.1|94895.1|95009.5|94893.5|95011.1|94895.1|95007.4|94891.4|4
1648503000000|2022-03-28 21:30:00|95019.6|94903.6|94984.8|94868.8|95049.9|94933.9|94967.6|94851.6|11
1648503010000|2022-03-28 21:30:10|94978.8|94862.8|94999.4|94883.4|95001.5|94885.5|94978.8|94862.8|15
1648503020000|2022-03-28 21:30:20|95003.5|94887.5|95003.1|94887.1|95010.4|94894.4|94996.4|94880.4|7
1648503030000|2022-03-28 21:30:30|95007.2|94891.2|95017.9|94901.9|95018.9|94902.9|95007.2|94891.2|8
1648503040000|2022-03-28 21:30:40|95022.1|94906.1|95004.9|94888.9|95022.1|94906.1|94999.1|94883.1|6
1648503050000|2022-03-28 21:30:50|95003.1|94887.1|95016.7|94900.7|95028.2|94912.2|95003.1|94887.1|6
1648503060000|2022-03-28 21:31:00|95015.8|94899.8|94999.5|94883.5|95017.1|94901.1|94999.5|94883.5|6
1648503070000|2022-03-28 21:31:10|95014.7|94898.7|95014|94898|95021.5|94905.5|95012.6|94896.6|12
1648503080000|2022-03-28 21:31:20|95014.1|94898.1|95015.4|94899.4|95018.2|94902.2|95014.1|94898.1|4
1648503090000|2022-03-28 21:31:30|95018.2|94902.2|94996.1|94880.1|95018.2|94902.2|94996.1|94880.1|2
1648503100000|2022-03-28 21:31:40|95009|94893|95028.2|94912.2|95028.2|94912.2|95004.2|94888.2|3
1648503110000|2022-03-28 21:31:50|95014.1|94898.1|95014.5|94898.5|95014.5|94898.5|95013.1|94897.1|3
1648503120000|2022-03-28 21:32:00|95012.2|94896.2|95006.6|94890.6|95017.5|94901.5|94992.1|94876.1|5
1648503130000|2022-03-28 21:32:10|95002.4|94886.4|95015.4|94899.4|95015.4|94899.4|95002.4|94886.4|5
1648503140000|2022-03-28 21:32:20|95011.5|94895.5|95004.9|94888.9|95017.2|94901.2|95003.5|94887.5|6
1648503150000|2022-03-28 21:32:30|95010.7|94894.7|94995|94879|95032.1|94916.1|94994|94878|8
1648503160000|2022-03-28 21:32:40|94996.3|94880.3|95000.5|94884.5|95002.9|94886.9|94996.3|94880.3|7
1648503170000|2022-03-28 21:32:50|95002.8|94886.8|95010.9|94894.9|95013.5|94897.5|95002.8|94886.8|6
1648503180000|2022-03-28 21:33:00|95013.4|94897.4|94988.8|94872.8|95013.4|94897.4|94985|94869|4
1648503190000|2022-03-28 21:33:10|94989.9|94873.9|94990.6|94874.6|94998.4|94882.4|94987.4|94871.4|8
1648503200000|2022-03-28 21:33:20|94993.1|94877.1|94994.8|94878.8|95000.6|94884.6|94987.3|94871.3|8
1648503210000|2022-03-28 21:33:30|94998.6|94882.6|95005.1|94889.1|95005.1|94889.1|94998.6|94882.6|5
1648503220000|2022-03-28 21:33:40|95004.4|94888.4|95012.5|94896.5|95013.4|94897.4|95004.4|94888.4|4
1648503230000|2022-03-28 21:33:50|95015.1|94899.1|94977.9|94861.9|95015.1|94899.1|94977.9|94861.9|4
1648503240000|2022-03-28 21:34:00|94996.3|94880.3|95001.5|94885.5|95001.5|94885.5|94993.5|94877.5|17
1648503250000|2022-03-28 21:34:10|95005.3|94889.3|94992.6|94876.6|95008.1|94892.1|94992.6|94876.6|9
1648503260000|2022-03-28 21:34:20|94996.5|94880.5|95001.4|94885.4|95001.4|94885.4|94996.5|94880.5|6
1648503270000|2022-03-28 21:34:30|94998.8|94882.8|95050.2|94934.2|95050.5|94934.5|94993.3|94877.3|10
1648503280000|2022-03-28 21:34:40|95051.1|94935.1|95032.8|94916.8|95051.1|94935.1|95017.1|94901.1|4
1648503290000|2022-03-28 21:34:50|95024.9|94908.9|95001|94885|95027.8|94911.8|95001|94885|5
1648503300000|2022-03-28 21:35:00|95005.1|94889.1|95010.4|94894.4|95013.2|94897.2|95005.1|94889.1|8
1648503310000|2022-03-28 21:35:10|95010.9|94894.9|95011.5|94895.5|95016.4|94900.4|95010.8|94894.8|10
1648503320000|2022-03-28 21:35:20|95012.8|94896.8|95005.5|94889.5|95012.8|94896.8|94992.2|94876.2|22
1648503330000|2022-03-28 21:35:30|94975.2|94859.2|94961.9|94845.9|94980.7|94864.7|94961.6|94845.6|35
1648503340000|2022-03-28 21:35:40|94965.7|94849.7|94958.8|94842.8|94966|94850|94943.2|94827.2|22
1648503350000|2022-03-28 21:35:50|94959.7|94843.7|94952.5|94836.5|94973.2|94857.2|94952.5|94836.5|27
1648503360000|2022-03-28 21:36:00|94951.6|94835.6|94958|94842|94965.8|94849.8|94933|94817|27
1648503370000|2022-03-28 21:36:10|94955.3|94839.3|94949.8|94833.8|94956.1|94840.1|94945.5|94829.5|14
1648503380000|2022-03-28 21:36:20|94952.8|94836.8|95123.9|95007.9|95123.9|95007.9|94952.8|94836.8|5
1648503390000|2022-03-28 21:36:30|95086.7|94970.7|95086.7|94970.7|95086.7|94970.7|95086.7|94970.7|1
1648503400000|2022-03-28 21:36:40|95068.9|94952.9|95062.3|94946.3|95078.7|94962.7|95062.3|94946.3|4
1648503410000|2022-03-28 21:36:50|95058.1|94942.1|95051.6|94935.6|95090.5|94974.5|95051.3|94935.3|19
1648503420000|2022-03-28 21:37:00|95100.9|94984.9|95057|94941|95101.1|94985.1|95052.1|94936.1|14
1648503430000|2022-03-28 21:37:10|95050.6|94934.6|95046.6|94930.6|95060.8|94944.8|95031.7|94915.7|15
1648503440000|2022-03-28 21:37:20|95045.7|94929.7|95067.4|94951.4|95071.3|94955.3|95045.7|94929.7|18
1648503450000|2022-03-28 21:37:30|95064.3|94948.3|95057.8|94941.8|95078.6|94962.6|95047.6|94931.6|13
1648503460000|2022-03-28 21:37:40|95059.1|94943.1|95062.7|94946.7|95062.9|94946.9|95057.7|94941.7|15
1648503470000|2022-03-28 21:37:50|95062.6|94946.6|95027.1|94911.1|95065|94949|95011.5|94895.5|18
1648503480000|2022-03-28 21:38:00|95043|94927|95049.1|94933.1|95049.9|94933.9|95006.5|94890.5|18
1648503490000|2022-03-28 21:38:10|95047.5|94931.5|95034.6|94918.6|95048.4|94932.4|95014.6|94898.6|21
1648503500000|2022-03-28 21:38:20|95032.8|94916.8|95024.9|94908.9|95036.2|94920.2|95002.5|94886.5|23
1648503510000|2022-03-28 21:38:30|95039.9|94923.9|95028.2|94912.2|95039.9|94923.9|95028.2|94912.2|22
1648503520000|2022-03-28 21:38:40|95030.1|94914.1|95013.6|94897.6|95030.1|94914.1|95011.1|94895.1|22
1648503530000|2022-03-28 21:38:50|95012.2|94896.2|95012.8|94896.8|95012.8|94896.8|95000.6|94884.6|19
1648503540000|2022-03-28 21:39:00|95012.6|94896.6|94998.1|94882.1|95013.6|94897.6|94997.3|94881.3|25
1648503550000|2022-03-28 21:39:10|94999.1|94883.1|94989.5|94873.5|95005.6|94889.6|94984.5|94868.5|28
1648503560000|2022-03-28 21:39:20|94988.5|94872.5|94985.5|94869.5|94991.1|94875.1|94984.2|94868.2|19
1648503570000|2022-03-28 21:39:30|94985.6|94869.6|94974.3|94858.3|94985.6|94869.6|94971.5|94855.5|23
1648503580000|2022-03-28 21:39:40|94973.3|94857.3|94967.8|94851.8|94978.3|94862.3|94958.8|94842.8|24
1648503590000|2022-03-28 21:39:50|94968.6|94852.6|94966.8|94850.8|94970.4|94854.4|94961.5|94845.5|19
1648503600000|2022-03-28 21:40:00|94964.7|94848.7|94960.5|94844.5|94967.7|94851.7|94954.4|94838.4|18
1648503610000|2022-03-28 21:40:10|94962.6|94846.6|94960.1|94844.1|94963|94847|94955.1|94839.1|14
1648503620000|2022-03-28 21:40:20|94960.9|94844.9|94965|94849|94965.5|94849.5|94956.4|94840.4|15
1648503630000|2022-03-28 21:40:30|94969.3|94853.3|94970|94854|94970|94854|94959.1|94843.1|18
1648503640000|2022-03-28 21:40:40|94971|94855|94971.2|94855.2|94971.2|94855.2|94968.9|94852.9|14
1648503650000|2022-03-28 21:40:50|94970.9|94854.9|94928.9|94812.9|94970.9|94854.9|94928.9|94812.9|9
1648503660000|2022-03-28 21:41:00|94936.2|94820.2|94947.5|94831.5|94957.4|94841.4|94928.9|94812.9|10
1648503670000|2022-03-28 21:41:10|94952.9|94836.9|94949.3|94833.3|94952.9|94836.9|94942.8|94826.8|9
1648503680000|2022-03-28 21:41:20|94950.1|94834.1|94956.3|94840.3|94969.3|94853.3|94950.1|94834.1|10
1648503690000|2022-03-28 21:41:30|94954.4|94838.4|94967.4|94851.4|94970.7|94854.7|94954.4|94838.4|9
1648503700000|2022-03-28 21:41:40|94966.1|94850.1|94975.3|94859.3|94975.3|94859.3|94941.3|94825.3|13
1648503710000|2022-03-28 21:41:50|94975.1|94859.1|94968.7|94852.7|94980.5|94864.5|94968.7|94852.7|5
1648503720000|2022-03-28 21:42:00|94969|94853|94970.6|94854.6|94971.9|94855.9|94965.5|94849.5|6
1648503730000|2022-03-28 21:42:10|94970.7|94854.7|94956.7|94840.7|94971.8|94855.8|94947|94831|8
1648503740000|2022-03-28 21:42:20|94960|94844|94965.6|94849.6|94968.7|94852.7|94960|94844|6
1648503750000|2022-03-28 21:42:30|94976.7|94860.7|94973.9|94857.9|94976.7|94860.7|94947.8|94831.8|8
1648503760000|2022-03-28 21:42:40|94975.6|94859.6|94975.8|94859.8|94975.8|94859.8|94972.8|94856.8|7
1648503770000|2022-03-28 21:42:50|94975.3|94859.3|94972.1|94856.1|94975.3|94859.3|94967.5|94851.5|7
1648503780000|2022-03-28 21:43:00|94971.8|94855.8|94963.7|94847.7|94972.4|94856.4|94952.2|94836.2|8
1648503790000|2022-03-28 21:43:10|94966.3|94850.3|94965.3|94849.3|94968.3|94852.3|94962.2|94846.2|8
1648503800000|2022-03-28 21:43:20|94958.3|94842.3|94960.7|94844.7|94960.7|94844.7|94947.5|94831.5|5
1648503810000|2022-03-28 21:43:30|94964.6|94848.6|94967.5|94851.5|94969.4|94853.4|94964.6|94848.6|7
1648503820000|2022-03-28 21:43:40|94977.4|94861.4|94962.1|94846.1|94977.4|94861.4|94955.9|94839.9|6
1648503830000|2022-03-28 21:43:50|94953.1|94837.1|94960.9|94844.9|94960.9|94844.9|94953.1|94837.1|3
1648503840000|2022-03-28 21:44:00|94959|94843|94966.6|94850.6|94999.6|94883.6|94957.9|94841.9|27
1648503850000|2022-03-28 21:44:10|94967.8|94851.8|94965.3|94849.3|94969.2|94853.2|94962.2|94846.2|29
1648503860000|2022-03-28 21:44:20|94956.1|94840.1|94967.6|94851.6|94967.6|94851.6|94955.9|94839.9|15
1648503870000|2022-03-28 21:44:30|94956.6|94840.6|94963.3|94847.3|94963.4|94847.4|94948.8|94832.8|9
1648503880000|2022-03-28 21:44:40|94964.8|94848.8|94973.5|94857.5|94976.1|94860.1|94950|94834|13
1648503890000|2022-03-28 21:44:50|94947.8|94831.8|94962.2|94846.2|94962.8|94846.8|94947.8|94831.8|7
1648503900000|2022-03-28 21:45:00|94966.3|94850.3|94963.9|94847.9|94966.3|94850.3|94953.7|94837.7|10
1648503910000|2022-03-28 21:45:10|94963.8|94847.8|94965.4|94849.4|94974.1|94858.1|94963.8|94847.8|10
1648503920000|2022-03-28 21:45:20|94965.3|94849.3|94964.3|94848.3|94969.7|94853.7|94962.8|94846.8|6
1648503930000|2022-03-28 21:45:30|94945.1|94829.1|94946.5|94830.5|94965.3|94849.3|94945.1|94829.1|18
1648503940000|2022-03-28 21:45:40|94949.9|94833.9|94948.2|94832.2|94953.4|94837.4|94947.8|94831.8|5
1648503950000|2022-03-28 21:45:50|94956.5|94840.5|94949.9|94833.9|94956.5|94840.5|94942.1|94826.1|14
1648503960000|2022-03-28 21:46:00|94953.1|94837.1|94966.4|94850.4|94966.4|94850.4|94953.1|94837.1|6
1648503970000|2022-03-28 21:46:10|94964.7|94848.7|94957.2|94841.2|94964.7|94848.7|94954|94838|6
1648503980000|2022-03-28 21:46:20|94960|94844|94943.5|94827.5|94960.6|94844.6|94941.9|94825.9|8
1648503990000|2022-03-28 21:46:30|94955.5|94839.5|94949.4|94833.4|94955.5|94839.5|94946.9|94830.9|10
1648504000000|2022-03-28 21:46:40|94948.2|94832.2|94961.7|94845.7|94961.7|94845.7|94948.2|94832.2|3
1648504010000|2022-03-28 21:46:50|94917.8|94801.8|94960.6|94844.6|94967.2|94851.2|94917.8|94801.8|10
1648504020000|2022-03-28 21:47:00|94961.9|94845.9|94954.5|94838.5|94962.3|94846.3|94954.5|94838.5|7
1648504030000|2022-03-28 21:47:10|94958|94842|94957.7|94841.7|94959|94843|94947.3|94831.3|6
1648504040000|2022-03-28 21:47:20|94957|94841|94953.6|94837.6|94959|94843|94936.2|94820.2|8
1648504050000|2022-03-28 21:47:30|94946.7|94830.7|94937.5|94821.5|94947.5|94831.5|94933.5|94817.5|6
1648504060000|2022-03-28 21:47:40|94946.5|94830.5|94946.5|94830.5|94946.5|94830.5|94946.5|94830.5|1
1648504070000|2022-03-28 21:47:50|94939.3|94823.3|94967.1|94851.1|94967.1|94851.1|94936.2|94820.2|7
1648504080000|2022-03-28 21:48:00|94967.2|94851.2|94934.8|94818.8|94967.2|94851.2|94926|94810|13
1648504090000|2022-03-28 21:48:10|94948|94832|94952.6|94836.6|94956.1|94840.1|94940.4|94824.4|12
1648504100000|2022-03-28 21:48:20|94950.6|94834.6|94929.9|94813.9|94950.6|94834.6|94929.9|94813.9|5
1648504110000|2022-03-28 21:48:30|94929.7|94813.7|94937.2|94821.2|94939.7|94823.7|94929.7|94813.7|5
1648504120000|2022-03-28 21:48:40|94937.6|94821.6|94938.2|94822.2|94938.2|94822.2|94933.4|94817.4|3
1648504130000|2022-03-28 21:48:50|94954.1|94838.1|94914.7|94798.7|94954.1|94838.1|94914.7|94798.7|3
1648504140000|2022-03-28 21:49:00|94929.2|94813.2|94940.9|94824.9|94954.1|94838.1|94929.2|94813.2|6
1648504150000|2022-03-28 21:49:10|94951.1|94835.1|94961.4|94845.4|94961.4|94845.4|94942.8|94826.8|5
1648504160000|2022-03-28 21:49:20|94961.7|94845.7|94938.3|94822.3|94963.2|94847.2|94914.5|94798.5|5
1648504170000|2022-03-28 21:49:30|94937.3|94821.3|94944.1|94828.1|94946.9|94830.9|94937.3|94821.3|7
1648504180000|2022-03-28 21:49:40|94945.1|94829.1|94928.5|94812.5|94945.1|94829.1|94928.5|94812.5|2
1648504190000|2022-03-28 21:49:50|94928.9|94812.9|94960.8|94844.8|94966.8|94850.8|94928.9|94812.9|10
1648504200000|2022-03-28 21:50:00|94961.9|94845.9|94966.6|94850.6|94966.6|94850.6|94959.6|94843.6|10
1648504210000|2022-03-28 21:50:10|94966.3|94850.3|94938.3|94822.3|94966.3|94850.3|94938.3|94822.3|6
1648504220000|2022-03-28 21:50:20|94938.6|94822.6|94968.6|94852.6|94970|94854|94937.9|94821.9|10
1648504230000|2022-03-28 21:50:30|94969|94853|94928|94812|94969.1|94853.1|94928|94812|5
1648504240000|2022-03-28 21:50:40|94945.6|94829.6|94938.1|94822.1|94951.6|94835.6|94938.1|94822.1|6
1648504250000|2022-03-28 21:50:50|94956|94840|94952.8|94836.8|94956|94840|94947.6|94831.6|4
1648504260000|2022-03-28 21:51:00|94945.5|94829.5|94934.9|94818.9|94962.4|94846.4|94932.9|94816.9|12
1648504270000|2022-03-28 21:51:10|94941.6|94825.6|94946.3|94830.3|94946.3|94830.3|94938.6|94822.6|5
1648504280000|2022-03-28 21:51:20|94961.1|94845.1|94941.5|94825.5|94966.7|94850.7|94937.8|94821.8|9
1648504290000|2022-03-28 21:51:30|94941.7|94825.7|94944.6|94828.6|94952.2|94836.2|94938.7|94822.7|5
1648504300000|2022-03-28 21:51:40|94971.9|94855.9|94925.7|94809.7|94971.9|94855.9|94925.7|94809.7|11
1648504310000|2022-03-28 21:51:50|94929.4|94813.4|94950.4|94834.4|94950.4|94834.4|94929.4|94813.4|6
1648504320000|2022-03-28 21:52:00|94946.3|94830.3|94942.4|94826.4|94953.6|94837.6|94942.4|94826.4|7
1648504330000|2022-03-28 21:52:10|94941.3|94825.3|94959.9|94843.9|94959.9|94843.9|94941.3|94825.3|6
1648504340000|2022-03-28 21:52:20|94959.8|94843.8|94937.8|94821.8|94970.4|94854.4|94937.8|94821.8|5
1648504350000|2022-03-28 21:52:30|94938.9|94822.9|94943.1|94827.1|94949.4|94833.4|94938.9|94822.9|4
1648504360000|2022-03-28 21:52:40|94947.2|94831.2|94937.3|94821.3|94961.3|94845.3|94932.8|94816.8|12
1648504370000|2022-03-28 21:52:50|94948.9|94832.9|94948.8|94832.8|94953.5|94837.5|94931.9|94815.9|5
1648504380000|2022-03-28 21:53:00|94949.8|94833.8|94922.1|94806.1|94954.8|94838.8|94922.1|94806.1|7
1648504390000|2022-03-28 21:53:10|94947.5|94831.5|94956.2|94840.2|94956.2|94840.2|94943.2|94827.2|5
1648504400000|2022-03-28 21:53:20|94955.2|94839.2|94942.7|94826.7|94955.2|94839.2|94942.7|94826.7|6
1648504410000|2022-03-28 21:53:30|94939.7|94823.7|94953.9|94837.9|94953.9|94837.9|94939.7|94823.7|6
1648504420000|2022-03-28 21:53:40|94957.1|94841.1|94941.2|94825.2|94963.3|94847.3|94941.2|94825.2|6
1648504430000|2022-03-28 21:53:50|94938|94822|94943.4|94827.4|94954.6|94838.6|94938|94822|12
1648504440000|2022-03-28 21:54:00|94945.6|94829.6|94957.9|94841.9|94968.1|94852.1|94945.6|94829.6|9
1648504450000|2022-03-28 21:54:10|94962.4|94846.4|94917.2|94801.2|94964.1|94848.1|94917.2|94801.2|5
1648504460000|2022-03-28 21:54:20|94948.9|94832.9|94937.9|94821.9|94950.3|94834.3|94937.9|94821.9|3
1648504470000|2022-03-28 21:54:30|94943.4|94827.4|94941.4|94825.4|94954.2|94838.2|94932.9|94816.9|5
1648504480000|2022-03-28 21:54:40|94947.4|94831.4|94952.1|94836.1|94952.3|94836.3|94945.3|94829.3|4
1648504490000|2022-03-28 21:54:50|94932.2|94816.2|94923.6|94807.6|94942.9|94826.9|94923.6|94807.6|6
1648504500000|2022-03-28 21:55:00|94931.8|94815.8|94942|94826|94942.9|94826.9|94931.8|94815.8|3
1648504510000|2022-03-28 21:55:10|94945.5|94829.5|94954.7|94838.7|94964.5|94848.5|94945.5|94829.5|6
1648504520000|2022-03-28 21:55:20|94964.7|94848.7|94935.3|94819.3|94964.7|94848.7|94928.1|94812.1|5
1648504530000|2022-03-28 21:55:30|94946.5|94830.5|94952.4|94836.4|94952.4|94836.4|94946.5|94830.5|2
1648504540000|2022-03-28 21:55:40|94943|94827|94936.5|94820.5|94957.8|94841.8|94934|94818|7
1648504550000|2022-03-28 21:55:50|94926.3|94810.3|94942.9|94826.9|94942.9|94826.9|94926.3|94810.3|2
1648504570000|2022-03-28 21:56:10|94937.1|94821.1|94932.3|94816.3|94949.4|94833.4|94914.4|94798.4|6
1648504580000|2022-03-28 21:56:20|94930.6|94814.6|94961.4|94851.1|94961.4|94851.1|94930.6|94814.6|8
1648504590000|2022-03-28 21:56:30|94963.5|94851.2|94969.1|94853.1|94969.1|94853.1|94963.5|94847.5|6
1648504600000|2022-03-28 21:56:40|94966.3|94850.3|94945.2|94829.2|94968.7|94852.7|94945.2|94829.2|7
1648504610000|2022-03-28 21:56:50|94947.9|94831.9|94953.6|94837.6|94953.6|94837.6|94947.9|94831.9|2
1648504620000|2022-03-28 21:57:00|94951.7|94835.7|94933.5|94817.5|94951.7|94835.7|94931.2|94815.2|7
1648504630000|2022-03-28 21:57:10|94927.8|94811.8|94940|94824|94940|94824|94927.8|94811.8|4
1648504640000|2022-03-28 21:57:20|94949.4|94833.4|94914.4|94798.4|94955.7|94839.7|94914.4|94798.4|4
1648504650000|2022-03-28 21:57:30|94950.1|94837.5|94964.2|94848.2|94964.2|94848.2|94950.1|94835|7
1648504660000|2022-03-28 21:57:40|94958.7|94842.7|94942.4|94826.4|94966.8|94850.8|94940.2|94824.2|8
1648504670000|2022-03-28 21:57:50|94945.9|94829.9|94952|94836|94952.1|94836.1|94945.9|94829.9|4
1648504680000|2022-03-28 21:58:00|94932.6|94816.6|94935.4|94819.4|94943.3|94827.3|94918.7|94802.7|5
1648504690000|2022-03-28 21:58:10|94929.8|94813.8|94945.4|94829.4|94945.4|94829.4|94929.8|94813.8|2
1648504700000|2022-03-28 21:58:20|94939.6|94823.6|94971|94855|95006|94890|94930.6|94814.6|14
1648504710000|2022-03-28 21:58:30|94971.4|94855.4|94966|94850|94972.5|94856.5|94935.8|94819.8|11
1648504720000|2022-03-28 21:58:40|94962.1|94846.1|94960.7|94844.7|94962.2|94846.2|94959.8|94843.8|4
1648504730000|2022-03-28 21:58:50|94937.2|94821.2|94949.5|94833.5|94966.7|94852.2|94935.8|94819.8|11
1648504740000|2022-03-28 21:59:00|94948.9|94832.9|94929.1|94813.1|94962.8|94846.8|94925.9|94809.9|13
1648504750000|2022-03-28 21:59:10|94935.9|94819.9|94923.3|94807.3|94946.2|94830.2|94923.3|94807.3|8
1648504760000|2022-03-28 21:59:20|94928.7|94812.7|94935.9|94819.9|94935.9|94819.9|94926.6|94810.6|3
1648504770000|2022-03-28 21:59:30|94935.6|94819.6|94967|94851|94972.3|94856.3|94923.1|94807.1|14
1648504780000|2022-03-28 21:59:40|94963.9|94847.9|94964.5|94848.5|94967.3|94851.3|94938.7|94822.7|14
1648504790000|2022-03-28 21:59:50|94967.1|94851.1|94937.8|94821.8|94967.9|94851.9|94937.8|94821.8|5
1648504800000|2022-03-28 22:00:00|94948.8|94832.8|95067.5|94951.5|95092.5|94976.5|94945.7|94829.7|31
1648504810000|2022-03-28 22:00:10|95005.9|94889.9|94976.8|94860.8|95018.4|94902.4|94950.2|94834.2|42
1648504820000|2022-03-28 22:00:20|94978.6|94862.6|94978.4|94862.4|94980.5|94864.5|94962.5|94846.5|28
1648504830000|2022-03-28 22:00:30|94978.5|94862.5|94977.7|94861.7|94980.2|94864.2|94971.4|94855.4|38
1648504840000|2022-03-28 22:00:40|94979.7|94863.7|94979.9|94863.9|94982.5|94866.5|94972.7|94856.7|37
1648504850000|2022-03-28 22:00:50|94978.2|94862.2|94976.8|94860.8|94982.8|94866.8|94952.3|94836.3|29
1648504860000|2022-03-28 22:01:00|94969.2|94853.2|94974.5|94858.5|94979.5|94863.5|94969.2|94853.2|36
1648504870000|2022-03-28 22:01:10|94976.1|94860.1|94972.8|94856.8|94982.7|94866.7|94960.7|94844.7|41
1648504880000|2022-03-28 22:01:20|94977.2|94861.2|94958.9|94842.9|94977.3|94861.3|94955.8|94839.8|45
1648504890000|2022-03-28 22:01:30|94960.2|94844.2|94959.8|94843.8|94967.8|94851.8|94956|94840|21
1648504900000|2022-03-28 22:01:40|94959.2|94843.2|94965.5|94849.5|94970.2|94854.2|94959.2|94843.2|14
1648504910000|2022-03-28 22:01:50|94964.5|94848.5|94984.5|94868.5|94985.3|94869.3|94964.5|94848.5|37
1648504920000|2022-03-28 22:02:00|94987.4|94871.4|94988.2|94872.2|94988.2|94872.2|94968.1|94852.1|48
1648504930000|2022-03-28 22:02:10|94987.3|94871.3|94986.1|94870.1|94997.9|94881.9|94976.2|94860.2|40
1648504940000|2022-03-28 22:02:20|94986.2|94870.2|94983.8|94867.8|94995.5|94879.5|94983.8|94867.8|43
1648504950000|2022-03-28 22:02:30|94984|94868|94994|94878|94994|94878|94981.4|94865.4|20
1648504960000|2022-03-28 22:02:40|94995.1|94879.1|95000.1|94884.1|95000.1|94884.1|94993.8|94877.8|19
1648504970000|2022-03-28 22:02:50|94999.3|94883.3|94977.4|94861.4|95000.6|94884.6|94977.4|94861.4|10
1648504980000|2022-03-28 22:03:00|94984.5|94868.5|94992.6|94876.6|94992.6|94876.6|94983.8|94867.8|17
1648504990000|2022-03-28 22:03:10|94998.9|94882.9|94988.2|94872.2|94998.9|94882.9|94980.4|94864.4|25
1648505000000|2022-03-28 22:03:20|94987.5|94871.5|94985.1|94869.1|94988.2|94872.2|94984.4|94868.4|12
1648505010000|2022-03-28 22:03:30|94964.7|94848.7|94977.6|94861.6|94977.6|94861.6|94964.7|94848.7|29
1648505020000|2022-03-28 22:03:40|94977.7|94861.7|94992.6|94876.6|94993|94877|94977.1|94861.1|23
1648505030000|2022-03-28 22:03:50|94992.9|94876.9|94989.1|94873.1|94993|94877|94989.1|94873.1|12
1648505040000|2022-03-28 22:04:00|94989.8|94873.8|94991.9|94875.9|94992.3|94876.3|94968.3|94852.3|29
1648505050000|2022-03-28 22:04:10|94990.2|94874.2|94987.8|94871.8|94990.2|94874.2|94987.1|94871.1|8
1648505060000|2022-03-28 22:04:20|94980.9|94864.9|94994.7|94878.7|94997.7|94881.7|94980.9|94864.9|10
1648505070000|2022-03-28 22:04:30|94994.8|94878.8|94998.3|94882.3|94998.3|94882.3|94976.1|94860.1|12
1648505080000|2022-03-28 22:04:40|94998|94882|94997|94881|94998.1|94882.1|94997|94881|4
1648505090000|2022-03-28 22:04:50|94994.6|94878.6|94989.5|94873.5|94994.6|94878.6|94964.7|94848.7|14
1648505100000|2022-03-28 22:05:00|94999.1|94883.1|94995.4|94879.4|94999.1|94883.1|94991.5|94875.5|10
1648505110000|2022-03-28 22:05:10|94994.8|94878.8|94991.4|94875.4|94995.1|94879.1|94981|94865|22
1648505120000|2022-03-28 22:05:20|94992|94876|94990.5|94874.5|94994.5|94878.5|94990.4|94874.4|12
1648505130000|2022-03-28 22:05:30|94994.6|94878.6|94996.1|94880.1|94996.6|94880.6|94992.7|94876.7|14
1648505140000|2022-03-28 22:05:40|94981|94865|94988.6|94872.6|94989.9|94873.9|94981|94865|9
1648505150000|2022-03-28 22:05:50|94988.2|94872.2|94987.6|94871.6|94988.4|94872.4|94982.7|94866.7|16
1648505160000|2022-03-28 22:06:00|94992.2|94876.2|94991.3|94875.3|94992.2|94876.2|94987.5|94871.5|8
1648505170000|2022-03-28 22:06:10|94993|94877|94986.1|94870.1|94993|94877|94973.1|94857.1|11
1648505180000|2022-03-28 22:06:20|94984.3|94868.3|94991.8|94875.8|94991.9|94875.9|94984.3|94868.3|18
1648505190000|2022-03-28 22:06:30|94991.3|94875.3|94990.5|94874.5|94992.4|94876.4|94966.8|94850.8|18
1648505200000|2022-03-28 22:06:40|94991.9|94875.9|94977.9|94861.9|94992.3|94876.3|94976.7|94860.7|27
1648505210000|2022-03-28 22:06:50|94981.7|94865.7|94981|94865|94981.7|94865.7|94974.9|94858.9|11
1648505220000|2022-03-28 22:07:00|94981.1|94865.1|94981.5|94865.5|94983.7|94867.7|94980.1|94864.1|17
1648505230000|2022-03-28 22:07:10|94980.2|94864.2|94980.4|94864.4|94989.2|94873.2|94973|94857|14
1648505240000|2022-03-28 22:07:20|94981|94865|94991.6|94875.6|94991.8|94875.8|94976.4|94860.4|13
1648505250000|2022-03-28 22:07:30|94991.3|94875.3|94977.2|94861.2|94991.6|94875.6|94962.7|94846.7|19
1648505260000|2022-03-28 22:07:40|94980.9|94864.9|94990.6|94874.6|94990.6|94874.6|94974.2|94858.2|26
1648505270000|2022-03-28 22:07:50|94990.9|94874.9|94991.4|94875.4|94991.4|94875.4|94985.1|94869.1|12
1648505280000|2022-03-28 22:08:00|94984.5|94868.5|94962.9|94846.9|94987.3|94871.3|94962.9|94846.9|6
1648505290000|2022-03-28 22:08:10|94979|94863|94992.8|94876.8|94995.1|94879.1|94979|94863|20
1648505300000|2022-03-28 22:08:20|94992.1|94876.1|94966.1|94850.1|94993.4|94877.4|94961.4|94845.4|8
1648505310000|2022-03-28 22:08:30|94964.7|94848.7|94993.1|94877.1|94993.1|94877.1|94964.7|94848.7|12
1648505320000|2022-03-28 22:08:40|94990.6|94874.6|94981|94865|94992|94876|94977|94861|17
1648505330000|2022-03-28 22:08:50|94981.1|94865.1|94986|94870|94986|94870|94980.8|94864.8|25
1648505340000|2022-03-28 22:09:00|94984.4|94868.4|94987.2|94871.2|94997|94881|94977.5|94861.5|20
1648505350000|2022-03-28 22:09:10|94984.7|94868.7|94994.6|94878.6|94996.4|94880.4|94984.7|94868.7|14
1648505360000|2022-03-28 22:09:20|94995.3|94879.3|94977.4|94861.4|94998.1|94882.1|94960.2|94844.2|9
1648505370000|2022-03-28 22:09:30|94969.4|94853.4|94986|94870|94986.5|94870.5|94969.4|94853.4|7
1648505380000|2022-03-28 22:09:40|94992.9|94876.9|94981.2|94865.2|94996.4|94880.4|94974.5|94858.5|14
1648505390000|2022-03-28 22:09:50|94978.4|94862.4|94996.9|94880.9|94999.6|94883.6|94977.9|94861.9|23
1648505400000|2022-03-28 22:10:00|94997|94881|94992.5|94876.5|95006.6|94890.6|94992.3|94876.3|14
1648505410000|2022-03-28 22:10:10|94992.8|94876.8|94998.8|94882.8|94998.8|94882.8|94992.8|94876.8|10
1648505420000|2022-03-28 22:10:20|94993.7|94877.7|94982|94866|95003.6|94887.6|94982|94866|15
1648505430000|2022-03-28 22:10:30|94984.5|94868.5|94998.5|94882.5|94998.8|94882.8|94982.7|94866.7|9
1648505440000|2022-03-28 22:10:40|94999.1|94883.1|94997.5|94881.5|95001.4|94885.4|94995.3|94879.3|27
1648505450000|2022-03-28 22:10:50|94998|94882|95012.4|94896.4|95013.5|94897.5|94998|94882|12
1648505460000|2022-03-28 22:11:00|95012.5|94896.5|94999|94883|95013.4|94897.4|94994.8|94878.8|12
1648505470000|2022-03-28 22:11:10|95001.4|94885.4|95006.2|94890.2|95009.4|94893.4|95001.2|94885.2|16
1648505480000|2022-03-28 22:11:20|95006.5|94890.5|95005.8|94889.8|95006.6|94890.6|94999.4|94883.4|17
1648505490000|2022-03-28 22:11:30|95005.9|94889.9|94993.8|94877.8|95005.9|94889.9|94992.5|94876.5|13
1648505500000|2022-03-28 22:11:40|94995.9|94879.9|95009.1|94893.1|95009.1|94893.1|94992.4|94876.4|13
1648505510000|2022-03-28 22:11:50|95009.9|94893.9|94995.1|94879.1|95009.9|94893.9|94992.7|94876.7|26
1648505520000|2022-03-28 22:12:00|94997.1|94881.1|94994.3|94878.3|95004.9|94888.9|94990.9|94874.9|18
1648505530000|2022-03-28 22:12:10|94988.9|94872.9|94983.3|94867.3|94991.4|94875.4|94982.3|94866.3|31
1648505540000|2022-03-28 22:12:20|94985|94869|94978|94862|94985.4|94869.4|94975|94859|27
1648505550000|2022-03-28 22:12:30|94977.5|94861.5|94977.1|94861.1|94977.5|94861.5|94968.1|94852.1|14
1648505560000|2022-03-28 22:12:40|94978.2|94862.2|94981.5|94865.5|94981.9|94865.9|94978.2|94862.2|15
1648505570000|2022-03-28 22:12:50|94980.3|94864.3|94984.7|94868.7|94985.4|94869.4|94980.3|94864.3|15
1648505580000|2022-03-28 22:13:00|94986.1|94870.1|94973.9|94857.9|94986.4|94870.4|94967.9|94853|18
1648505590000|2022-03-28 22:13:10|94980.5|94864.5|94981|94865|94987.2|94871.2|94978.9|94862.9|20
1648505600000|2022-03-28 22:13:20|94980.8|94864.8|94975.4|94859.4|94980.8|94864.8|94963.3|94847.3|14
1648505610000|2022-03-28 22:13:30|94977|94861|94976.7|94860.7|94978.6|94862.6|94966.7|94850.7|24
1648505620000|2022-03-28 22:13:40|94977.4|94861.4|94970.6|94854.6|94978.3|94862.3|94963.6|94847.6|33
1648505630000|2022-03-28 22:13:50|94970.7|94854.7|94972.7|94856.7|94976.5|94860.5|94970.6|94854.6|20
1648505640000|2022-03-28 22:14:00|94972.6|94856.6|94973.4|94857.4|94975.1|94859.1|94955.8|94839.8|13
1648505650000|2022-03-28 22:14:10|94976.2|94860.2|94972.7|94856.7|94977.4|94861.4|94963.4|94847.4|28
1648505660000|2022-03-28 22:14:20|94971.2|94855.2|94970.9|94854.9|94972.7|94856.7|94969.3|94853.3|20
1648505670000|2022-03-28 22:14:30|94971.7|94855.7|94973.8|94857.8|94974.8|94858.8|94968.4|94852.4|22
1648505680000|2022-03-28 22:14:40|94973.7|94857.7|94966.7|94850.7|94974|94858|94964.4|94848.4|17
1648505690000|2022-03-28 22:14:50|94966.2|94850.2|94964.7|94848.7|94969|94853|94964.7|94848.7|11
1648505700000|2022-03-28 22:15:00|94967.7|94851.7|94968.4|94852.4|94976.7|94860.7|94961.7|94845.7|40
1648505710000|2022-03-28 22:15:10|94963.3|94847.3|94963.4|94847.4|94966.9|94851|94961.6|94845.6|12
1648505720000|2022-03-28 22:15:20|94961.6|94845.6|94965|94849|94965|94849|94961.6|94845.6|6
1648505730000|2022-03-28 22:15:30|94963.9|94847.9|94948.2|94855.7|94963.9|94856.1|94944|94838.7|9
1648505740000|2022-03-28 22:15:40|94963.9|94847.9|94971.9|94855.9|94971.9|94855.9|94963.9|94847.9|22
1648505750000|2022-03-28 22:15:50|94970.7|94854.7|94973.4|94857.4|94973.4|94857.4|94969.1|94853.1|7
1648505760000|2022-03-28 22:16:00|94972.7|94856.7|94966.2|94850.2|94972.7|94856.7|94958.7|94842.7|10
1648505770000|2022-03-28 22:16:10|94967.2|94851.2|94966|94850|94967.2|94851.2|94963.8|94847.8|10
1648505780000|2022-03-28 22:16:20|94968.1|94852.1|94969.5|94853.5|94969.5|94853.5|94966.7|94850.7|16
1648505790000|2022-03-28 22:16:30|94967.8|94851.8|94965.9|94849.9|94969.3|94853.3|94958.1|94842.1|8
1648505800000|2022-03-28 22:16:40|94961.9|94845.9|94966.4|94850.4|94968.6|94852.6|94961.9|94845.9|4
1648505810000|2022-03-28 22:16:50|94967.9|94851.9|94965.2|94849.2|94976.1|94860.1|94960.2|94844.2|11
1648505820000|2022-03-28 22:17:00|94954.2|94862.5|94969.3|94853.3|94969.7|94862.5|94954.2|94853.3|5
1648505830000|2022-03-28 22:17:10|94968.6|94852.6|94966.4|94850.4|94968.6|94852.6|94966.3|94850.3|4
1648505840000|2022-03-28 22:17:20|94967.5|94851.5|94965.5|94849.5|94968.6|94852.6|94954.7|94838.7|12
1648505850000|2022-03-28 22:17:30|94971.7|94855.7|94964.7|94854.9|94971.7|94855.7|94964.7|94850.1|4
1648505860000|2022-03-28 22:17:40|94968.6|94852.6|94965.1|94849.1|94969.7|94853.7|94940.1|94849.1|8
1648505870000|2022-03-28 22:17:50|94966.8|94850.8|94972.4|94856.4|94973.1|94857.1|94966.8|94850.8|7
1648505880000|2022-03-28 22:18:00|94970.1|94854.1|94969.8|94853.8|94970.8|94854.8|94968|94852|10
1648505890000|2022-03-28 22:18:10|94969.9|94853.9|94965.3|94849.3|94970.3|94854.3|94956.2|94840.2|12
1648505900000|2022-03-28 22:18:20|94967.9|94851.9|94968.1|94852.1|94969.1|94854.9|94965.4|94849.4|5
1648505910000|2022-03-28 22:18:30|94967.9|94851.9|94943.6|94857.9|94967.9|94860.9|94935|94838.5|6
1648505920000|2022-03-28 22:18:40|94944.3|94867.8|94972.2|94856.2|94973|94867.8|94944.3|94853.8|12
1648505930000|2022-03-28 22:18:50|94972.6|94856.6|94963.6|94847.6|94973|94857|94958.3|94842.3|7
1648505940000|2022-03-28 22:19:00|94964.7|94848.7|94967.2|94851.2|94967.2|94851.2|94963.8|94847.8|13
1648505950000|2022-03-28 22:19:10|94966.1|94850.1|94962.4|94846.4|94971.4|94855.4|94956.2|94840.2|6
1648505960000|2022-03-28 22:19:20|94961.6|94845.6|94970.3|94854.3|94970.6|94854.6|94961.6|94845.6|9
1648505970000|2022-03-28 22:19:30|94971|94855|94968.6|94852.6|94971|94855|94947.2|94836.9|4
1648505980000|2022-03-28 22:19:40|94965.2|94849.2|94965.2|94849.2|94967.8|94851.8|94961.3|94845.3|8
1648505990000|2022-03-28 22:19:50|94963.7|94847.7|94964.1|94848.1|94974.6|94862.5|94959.5|94846.5|29
1648506000000|2022-03-28 22:20:00|94963.8|94847.8|94973.3|94857.3|94973.7|94857.7|94962.9|94846.9|29
1648506010000|2022-03-28 22:20:10|94971.7|94855.7|94964.3|94848.3|94977.4|94861.4|94958.9|94842.9|19
1648506020000|2022-03-28 22:20:20|94962.5|94846.5|94968.3|94852.3|94972.9|94856.9|94962.5|94846.5|16
1648506030000|2022-03-28 22:20:30|94969.1|94853.1|94961.7|94845.7|94972.4|94856.4|94961.7|94845.7|11
1648506040000|2022-03-28 22:20:40|94962|94846|94965.1|94849.1|94968.2|94852.2|94962|94846|12
1648506050000|2022-03-28 22:20:50|94963.8|94847.8|94959.2|94843.2|94965.8|94849.8|94959.1|94843.1|9
1648506060000|2022-03-28 22:21:00|94961.1|94845.1|94972.3|94856.3|94972.3|94856.3|94960.7|94844.7|8
1648506070000|2022-03-28 22:21:10|94970.6|94854.6|94960.4|94844.4|94970.6|94854.6|94957.2|94841.2|17
1648506080000|2022-03-28 22:21:20|94961.7|94845.7|94968.6|94852.6|94969.2|94853.2|94959.5|94843.5|13
1648506090000|2022-03-28 22:21:30|94972|94856|94961.4|94845.4|94972|94856|94951.6|94835.6|7
1648506100000|2022-03-28 22:21:40|94960.8|94844.8|94964.5|94848.5|94965.5|94849.5|94960.8|94844.8|5
1648506110000|2022-03-28 22:21:50|94962.9|94846.9|94964.5|94848.5|94965.5|94849.5|94962.9|94846.9|8
1648506120000|2022-03-28 22:22:00|94968.5|94852.5|94946.2|94844.5|94968.5|94852.5|94946.2|94844.5|6
1648506130000|2022-03-28 22:22:10|94942|94846.5|94963.9|94847.9|94963.9|94852.7|94942|94842.8|10
1648506140000|2022-03-28 22:22:20|94967.9|94851.9|94964.1|94848.1|94971.7|94855.7|94955.5|94839.5|18
1648506150000|2022-03-28 22:22:30|94963.5|94847.5|94962.1|94846.1|94964.8|94848.8|94962|94846|11
1648506160000|2022-03-28 22:22:40|94961.7|94845.7|94954.7|94838.7|94963.3|94847.3|94954.7|94838.7|11
1648506170000|2022-03-28 22:22:50|94956.2|94840.2|94964.2|94848.2|94965.3|94849.3|94956.2|94840.2|8
1648506180000|2022-03-28 22:23:00|94963.1|94847.1|94969.3|94853.3|94969.3|94853.3|94963.1|94847.1|3
1648506190000|2022-03-28 22:23:10|94968.2|94852.2|94957.9|94841.9|94968.6|94852.6|94943.7|94832.9|7
1648506200000|2022-03-28 22:23:20|94959.3|94843.3|94954.4|94867.6|94959.3|94867.6|94954.4|94840.7|5
1648506210000|2022-03-28 22:23:30|94962.3|94854.9|94961.9|94845.9|94971.8|94855.8|94959.3|94843.3|21
1648506220000|2022-03-28 22:23:40|94963.8|94847.8|94962|94846|94965.9|94849.9|94962|94846|11
1648506230000|2022-03-28 22:23:50|94961.5|94845.5|94969.1|94853.1|94969.2|94853.2|94959.7|94843.7|10
1648506240000|2022-03-28 22:24:00|94969.8|94853.8|94947.1|94833.1|94969.8|94853.8|94947.1|94833.1|6
1648506250000|2022-03-28 22:24:10|94947.4|94839.5|94962.3|94855.7|94968.9|94855.7|94947.4|94839.3|5
1648506260000|2022-03-28 22:24:20|94961|94847.1|94959.6|94843.6|94969.5|94855.8|94956.1|94840.1|10
1648506270000|2022-03-28 22:24:30|94959.9|94843.9|94961.6|94845.6|94961.6|94845.6|94959.9|94843.9|2
1648506280000|2022-03-28 22:24:40|94960.8|94844.8|94947.8|94836.9|94964.3|94848.3|94944.3|94836.7|5
1648506290000|2022-03-28 22:24:50|94961.1|94845.1|94966.7|94850.7|94968.7|94852.7|94961.1|94845.1|10
1648506300000|2022-03-28 22:25:00|94967.3|94851.3|94961.9|94845.9|94970.8|94854.8|94955.1|94839.1|10
1648506310000|2022-03-28 22:25:10|94963.7|94847.7|94968.5|94852.5|94969.9|94853.9|94963.7|94847.7|14
1648506320000|2022-03-28 22:25:20|94968.1|94852.1|94967.4|94851.4|94969.4|94853.4|94967|94851|9
1648506330000|2022-03-28 22:25:30|94967|94851|94963|94847|94969.5|94853.5|94960.9|94844.9|18
1648506340000|2022-03-28 22:25:40|94962.1|94846.1|94968.6|94852.6|94968.9|94852.9|94962.1|94846.1|11
1648506350000|2022-03-28 22:25:50|94970.4|94854.4|94965.3|94849.3|94970.4|94854.4|94956.2|94840.2|20
1648506360000|2022-03-28 22:26:00|94965.4|94849.4|94972.3|94856.3|94973.4|94857.4|94964.7|94848.7|15
1648506370000|2022-03-28 22:26:10|94972.2|94856.2|94959.1|94843.1|94972.2|94856.2|94957|94841|19
1648506380000|2022-03-28 22:26:20|94957.3|94841.3|94959.7|94843.7|94962.2|94846.2|94957.1|94841.1|10
1648506390000|2022-03-28 22:26:30|94958.2|94842.2|94954.6|94838.6|94962.2|94846.2|94949.8|94833.8|11
1648506400000|2022-03-28 22:26:40|94955.4|94839.4|94957.2|94854.1|94959.5|94864.6|94951.3|94839.4|8
1648506410000|2022-03-28 22:26:50|94956.8|94853.8|94963.3|94847.3|94966.2|94853.8|94950.5|94834.5|18
1648506420000|2022-03-28 22:27:00|94962.5|94846.5|94963.5|94847.5|94966.6|94850.6|94961.1|94845.1|13
1648506430000|2022-03-28 22:27:10|94965.1|94849.1|94963.7|94847.7|94965.1|94849.1|94963.2|94847.2|11
1648506440000|2022-03-28 22:27:20|94963.3|94847.3|94959.2|94843.2|94964.2|94848.2|94954|94838|12
1648506450000|2022-03-28 22:27:30|94959.3|94843.3|94943.2|94827.2|94965|94849|94943|94827|27
1648506460000|2022-03-28 22:27:40|94942.5|94826.5|94932.4|94816.4|94943.1|94827.1|94929.6|94813.6|54
1648506470000|2022-03-28 22:27:50|94933.9|94817.9|94936.9|94820.9|94937|94821|94931.7|94815.7|28
1648506480000|2022-03-28 22:28:00|94937|94821|94940.4|94824.4|94940.4|94824.4|94934.9|94818.9|23
1648506490000|2022-03-28 22:28:10|94940.5|94824.5|94939.8|94823.8|94940.7|94824.7|94929.6|94813.6|18
1648506500000|2022-03-28 22:28:20|94939.2|94823.2|94937.8|94821.8|94940|94824|94937.6|94821.6|12
1648506510000|2022-03-28 22:28:30|94937.9|94821.9|94938.1|94822.1|94941.7|94825.7|94937.4|94821.4|29
1648506520000|2022-03-28 22:28:40|94939|94823|94939|94823|94949.4|94833.4|94935|94819|36
1648506530000|2022-03-28 22:28:50|94939.6|94823.6|94940.7|94824.7|94941.4|94825.4|94938.3|94822.3|28
1648506540000|2022-03-28 22:29:00|94941.2|94825.2|94942|94826|94945.4|94829.4|94940.4|94824.4|10
1648506550000|2022-03-28 22:29:10|94940.9|94824.9|94942.3|94826.3|94942.3|94826.3|94934.6|94818.6|33
1648506560000|2022-03-28 22:29:20|94942.2|94826.2|94945.5|94829.5|94946.9|94830.9|94942.2|94826.2|9
1648506570000|2022-03-28 22:29:30|94952.8|94836.8|94948.8|94832.8|94952.8|94836.8|94936.6|94820.6|20
1648506580000|2022-03-28 22:29:40|94949.6|94833.6|94948.1|94832.1|94949.9|94833.9|94948.1|94832.1|16
1648506590000|2022-03-28 22:29:50|94947.7|94831.7|94950.4|94834.4|94951.5|94835.5|94946.8|94830.8|21
1648506600000|2022-03-28 22:30:00|94950.3|94834.3|94954.2|94838.2|94959.4|94843.4|94950.3|94834.3|22
1648506610000|2022-03-28 22:30:10|94950.5|94834.5|94949.4|94833.4|94952.3|94836.3|94944.8|94828.8|9
1648506620000|2022-03-28 22:30:20|94940.9|94824.9|94941.1|94825.1|94950.5|94834.5|94939.3|94823.3|19
1648506630000|2022-03-28 22:30:30|94940.6|94824.6|94944.5|94828.5|94944.5|94828.5|94934.3|94818.3|18
1648506640000|2022-03-28 22:30:40|94948.1|94832.1|94944.9|94828.9|94948.1|94832.1|94944.9|94828.9|17
1648506650000|2022-03-28 22:30:50|94945.5|94829.5|94934.8|94818.8|94945.5|94829.5|94932.2|94816.2|9
1648506660000|2022-03-28 22:31:00|94936.1|94820.1|94944|94828|94945.1|94829.1|94936.1|94820.1|23
1648506670000|2022-03-28 22:31:10|94945.2|94829.2|94944.6|94828.6|94945.2|94829.2|94943.3|94827.3|12
1648506680000|2022-03-28 22:31:20|94945.9|94829.9|94932.3|94816.3|94945.9|94829.9|94931.8|94815.8|6
1648506690000|2022-03-28 22:31:30|94933.7|94817.7|94936.9|94820.9|94939.1|94823.1|94933.7|94817.7|6
1648506700000|2022-03-28 22:31:40|94937.8|94821.8|94941.3|94825.3|94941.3|94825.3|94937.3|94821.3|8
1648506710000|2022-03-28 22:31:50|94945.5|94829.5|94940.8|94824.8|94946.8|94830.8|94927.3|94811.3|14
1648506720000|2022-03-28 22:32:00|94943.5|94827.5|94943.2|94827.2|94948|94832|94941.6|94825.6|16
1648506730000|2022-03-28 22:32:10|94941.3|94825.3|94936.8|94820.8|94941.3|94825.3|94928.8|94812.8|7
1648506740000|2022-03-28 22:32:20|94936.4|94820.4|94939.7|94823.7|94940.9|94824.9|94935.9|94819.9|11
1648506750000|2022-03-28 22:32:30|94940.2|94824.2|94933.6|94817.6|94942.3|94826.3|94931.7|94815.7|13
1648506760000|2022-03-28 22:32:40|94932.2|94816.2|94937.9|94821.9|94937.9|94821.9|94932.2|94816.2|8
1648506770000|2022-03-28 22:32:50|94940|94824|94933.9|94817.9|94947.9|94831.9|94932.8|94816.8|7
1648506780000|2022-03-28 22:33:00|94934|94818|94936.1|94820.1|94936.7|94820.7|94933.6|94817.6|16
1648506790000|2022-03-28 22:33:10|94935.1|94819.1|94933|94817|94940.7|94824.7|94926.7|94810.7|10
1648506800000|2022-03-28 22:33:20|94934.5|94818.5|94945.3|94829.3|94945.3|94829.3|94934.3|94818.3|27
1648506810000|2022-03-28 22:33:30|94945.4|94829.4|94938.4|94822.4|94946.4|94830.4|94934.5|94818.5|44
1648506820000|2022-03-28 22:33:40|94940.2|94824.2|94943.6|94827.6|94943.8|94827.8|94939.5|94823.5|42
1648506830000|2022-03-28 22:33:50|94943.1|94827.1|94945|94829|94945|94829|94940|94824|18
1648506840000|2022-03-28 22:34:00|94944.7|94828.7|94936.7|94820.7|94946.1|94830.1|94931.5|94815.5|11
1648506850000|2022-03-28 22:34:10|94935|94819|94946.4|94830.4|94947.2|94831.2|94935|94819|14
1648506860000|2022-03-28 22:34:20|94946.5|94830.5|94946.6|94830.6|94947.2|94831.2|94945|94829|9
1648506870000|2022-03-28 22:34:30|94946.7|94830.7|94939.2|94823.2|94947.2|94831.2|94930.4|94814.4|18
1648506880000|2022-03-28 22:34:40|94936|94820|94942.9|94826.9|94948|94832|94936|94820|20
1648506890000|2022-03-28 22:34:50|94940|94824|94941.5|94825.5|94941.5|94825.5|94938.1|94822.1|9
1648506900000|2022-03-28 22:35:00|94941.2|94825.2|94932.7|94816.7|94946.7|94830.7|94929.2|94813.2|17
1648506910000|2022-03-28 22:35:10|94931.2|94815.2|94932.4|94816.4|94937|94821|94930.2|94814.2|12
1648506920000|2022-03-28 22:35:20|94932|94816|94928.7|94812.7|94932.3|94816.3|94924.3|94808.3|13
1648506930000|2022-03-28 22:35:30|94927.5|94811.5|94932.8|94816.8|94932.8|94816.8|94927.5|94811.5|12
1648506940000|2022-03-28 22:35:40|94932.5|94816.5|94926.5|94810.5|94932.5|94816.5|94924.7|94808.7|18
1648506950000|2022-03-28 22:35:50|94924.8|94808.8|94930|94814|94932.4|94816.4|94924.8|94808.8|13
1648506960000|2022-03-28 22:36:00|94931.2|94815.2|94929.2|94813.2|94931.2|94815.2|94928.2|94812.2|17
1648506970000|2022-03-28 22:36:10|94928.9|94812.9|94923.3|94807.3|94930.8|94814.8|94915.4|94799.4|30
1648506980000|2022-03-28 22:36:20|94924.5|94808.5|94924|94808|94931.8|94815.8|94923.2|94807.2|27
1648506990000|2022-03-28 22:36:30|94925.9|94809.9|94927.4|94811.4|94930.6|94814.6|94922|94806|25
1648507000000|2022-03-28 22:36:40|94927.5|94811.5|94927.1|94811.1|94928.8|94812.8|94926.1|94810.1|14
1648507010000|2022-03-28 22:36:50|94927.4|94811.4|94923.3|94807.3|94927.4|94811.4|94920.1|94804.1|27
1648507020000|2022-03-28 22:37:00|94923.2|94807.2|94926.9|94810.9|94928|94812|94922.2|94806.2|18
1648507030000|2022-03-28 22:37:10|94927.2|94811.2|94923.1|94807.1|94927.3|94811.3|94919.3|94803.3|48
1648507040000|2022-03-28 22:37:20|94923.2|94807.2|94920.6|94804.6|94923.2|94807.2|94914.3|94798.3|29
1648507050000|2022-03-28 22:37:30|94919.2|94803.2|94921.9|94805.9|94921.9|94805.9|94919.2|94803.2|12
1648507060000|2022-03-28 22:37:40|94922|94806|94922.2|94806.2|94922.5|94806.5|94920.4|94804.4|12
1648507070000|2022-03-28 22:37:50|94922.3|94806.3|94919.4|94803.4|94924.8|94808.8|94914.1|94798.1|10
1648507080000|2022-03-28 22:38:00|94920.2|94804.2|94917.8|94801.8|94921|94805|94917.8|94801.8|10
1648507090000|2022-03-28 22:38:10|94920.1|94804.1|94922|94806|94926.6|94810.6|94918.2|94802.2|11
1648507100000|2022-03-28 22:38:20|94922.2|94806.2|94918.7|94802.7|94925.7|94809.7|94910.7|94794.7|12
1648507110000|2022-03-28 22:38:30|94917.8|94801.8|94923.2|94807.2|94923.6|94807.6|94915.5|94799.5|5
1648507120000|2022-03-28 22:38:40|94922.8|94806.8|94914.6|94798.6|94923.4|94807.4|94913.2|94797.2|8
1648507130000|2022-03-28 22:38:50|94913.5|94797.5|94912.8|94798.3|94914.1|94798.3|94912.8|94797.5|3
1648507140000|2022-03-28 22:39:00|94913.1|94798|94921.1|94805.1|94922.5|94806.5|94913.1|94798|10
1648507150000|2022-03-28 22:39:10|94922.5|94806.5|94921.2|94805.2|94924.3|94808.3|94912.8|94796.8|24
1648507160000|2022-03-28 22:39:20|94920.6|94804.6|94925.4|94809.4|94928.1|94812.1|94919.8|94803.8|27
1648507170000|2022-03-28 22:39:30|94924.9|94808.9|94918.6|94802.6|94925.4|94809.4|94915.7|94799.7|31
1648507180000|2022-03-28 22:39:40|94918.3|94802.3|94922.2|94806.2|94922.2|94806.2|94918.3|94802.3|12
1648507190000|2022-03-28 22:39:50|94921.4|94805.4|94915.8|94799.8|94921.5|94805.5|94905|94789|8
1648507200000|2022-03-28 22:40:00|94913.7|94797.7|94922|94806|94922.6|94806.6|94912.7|94796.7|11
1648507210000|2022-03-28 22:40:10|94921.5|94805.5|94912.7|94796.7|94923.1|94807.1|94911.1|94795.1|27
1648507220000|2022-03-28 22:40:20|94912.2|94796.2|94914.3|94798.3|94914.3|94798.3|94910.8|94794.8|23
1648507230000|2022-03-28 22:40:30|94913.9|94797.9|94916.2|94800.2|94916.5|94800.5|94913.5|94797.5|22
1648507240000|2022-03-28 22:40:40|94916.3|94800.3|94912.7|94796.7|94916.3|94800.3|94899.9|94783.9|11
1648507250000|2022-03-28 22:40:50|94914.1|94798.1|94915.1|94799.1|94915.1|94799.1|94911.1|94795.1|21
1648507260000|2022-03-28 22:41:00|94915.5|94799.5|94918.5|94802.5|94919.1|94803.1|94914|94798|23
1648507270000|2022-03-28 22:41:10|94920.9|94804.9|94913.4|94797.4|94921.7|94805.7|94906.3|94790.3|30
1648507280000|2022-03-28 22:41:20|94911.9|94795.9|94912.9|94796.9|94913.8|94797.8|94911.7|94795.7|19
1648507290000|2022-03-28 22:41:30|94912|94796|94913.8|94797.8|94913.8|94797.8|94901.9|94785.9|9
1648507300000|2022-03-28 22:41:40|94911.9|94795.9|94919|94803|94919|94803|94911.9|94795.9|8
1648507310000|2022-03-28 22:41:50|94919.9|94803.9|94912.2|94796.2|94920.4|94804.4|94904.3|94788.3|18
1648507320000|2022-03-28 22:42:00|94911.8|94795.8|94918.5|94802.5|94920.7|94804.7|94911|94795|19
1648507330000|2022-03-28 22:42:10|94918.2|94802.2|94909.7|94793.7|94919.5|94803.5|94905.6|94789.6|13
1648507340000|2022-03-28 22:42:20|94910.5|94794.5|94916.1|94800.1|94916.1|94800.1|94910.5|94794.5|11
1648507350000|2022-03-28 22:42:30|94914.5|94798.5|94916.6|94800.6|94919.4|94803.4|94914.3|94798.3|12
1648507360000|2022-03-28 22:42:40|94916.5|94800.5|94922.5|94806.5|94923.7|94807.7|94907.2|94791.2|33
1648507370000|2022-03-28 22:42:50|94922|94806|94927.6|94811.6|94927.6|94811.6|94919|94803|15
1648507380000|2022-03-28 22:43:00|94925.4|94809.4|94925.4|94809.4|94926.7|94810.7|94923.9|94807.9|22
1648507390000|2022-03-28 22:43:10|94925.7|94809.7|94927.9|94811.9|94930.8|94814.8|94925.5|94809.5|17
1648507400000|2022-03-28 22:43:20|94926.8|94810.8|94926.5|94810.5|94931.4|94815.4|94924.3|94808.3|21
1648507410000|2022-03-28 22:43:30|94929.6|94813.6|94929|94813|94931.6|94815.6|94926.9|94810.9|17
1648507420000|2022-03-28 22:43:40|94929.6|94813.6|94924.6|94809.2|94929.9|94813.9|94918.1|94802.1|9
1648507430000|2022-03-28 22:43:50|94925.6|94809.6|94929.1|94813.1|94932.6|94816.6|94925.6|94809.6|8
1648507440000|2022-03-28 22:44:00|94927.6|94811.6|94919|94803|94927.6|94811.6|94919|94803|3
1648507450000|2022-03-28 22:44:10|94924.6|94808.6|94924.8|94808.8|94925|94809|94923.4|94807.4|7
1648507460000|2022-03-28 22:44:20|94924.6|94808.6|94927|94815|94932|94816|94914.8|94798.8|28
1648507470000|2022-03-28 22:44:30|94926.8|94814.9|94927.6|94811.6|94929.2|94815|94926.7|94810.7|28
1648507480000|2022-03-28 22:44:40|94926.1|94810.1|94925.8|94809.8|94927.1|94811.1|94919.8|94803.8|16
1648507490000|2022-03-28 22:44:50|94924.7|94808.7|94923.4|94807.4|94925.8|94809.8|94923.1|94807.1|8
1648507500000|2022-03-28 22:45:00|94934.5|94818.5|94917.4|94801.4|94934.5|94818.5|94916.8|94800.8|23
1648507510000|2022-03-28 22:45:10|94917.2|94801.2|94921|94805|94921|94805|94916.9|94800.9|7
1648507520000|2022-03-28 22:45:20|94920.2|94804.2|94913.6|94797.6|94922.8|94806.8|94910.4|94794.4|7
1648507530000|2022-03-28 22:45:30|94906.8|94790.8|94917.2|94801.2|94917.2|94801.2|94903.8|94787.8|14
1648507540000|2022-03-28 22:45:40|94913.9|94797.9|94921.4|94805.4|94923.1|94807.1|94911.1|94795.1|37
1648507550000|2022-03-28 22:45:50|94922.5|94806.5|94916.9|94800.9|94922.5|94806.5|94916.9|94800.9|16
1648507560000|2022-03-28 22:46:00|94916.5|94800.5|94918.9|94802.9|94920.1|94804.1|94916.4|94800.4|14
1648507570000|2022-03-28 22:46:10|94917.8|94801.8|94920.1|94804.1|94920.5|94804.5|94917.5|94801.5|14
1648507580000|2022-03-28 22:46:20|94919.6|94803.6|94918.8|94802.8|94920.3|94804.3|94912.8|94796.8|16
1648507590000|2022-03-28 22:46:30|94918.7|94802.7|94925.1|94809.1|94925.1|94809.1|94918.2|94802.2|13
1648507600000|2022-03-28 22:46:40|94923.3|94807.3|94923.4|94807.4|94923.4|94807.4|94921.5|94805.5|8
1648507610000|2022-03-28 22:46:50|94922.8|94806.8|94916|94800|94923.7|94807.7|94913.2|94797.2|15
1648507620000|2022-03-28 22:47:00|94912.9|94796.9|94919.9|94803.9|94921.6|94805.6|94912.4|94796.4|15
1648507630000|2022-03-28 22:47:10|94910.9|94794.9|94918.2|94802.2|94918.9|94802.9|94910.5|94794.5|19
1648507640000|2022-03-28 22:47:20|94917.4|94801.4|94914.9|94798.9|94917.6|94801.6|94913.6|94797.6|13
1648507650000|2022-03-28 22:47:30|94915.4|94799.4|94923.8|94807.8|94923.8|94807.8|94915.2|94799.2|7
1648507660000|2022-03-28 22:47:40|94920.2|94804.2|94922.3|94806.3|94922.3|94806.3|94912.5|94796.5|23
1648507670000|2022-03-28 22:47:50|94921.1|94805.1|94920.5|94804.5|94922.3|94806.3|94920.1|94804.1|6
1648507680000|2022-03-28 22:48:00|94919.6|94803.6|94920.3|94804.3|94920.3|94804.3|94915.7|94799.7|23
1648507690000|2022-03-28 22:48:10|94918.8|94802.8|94914.8|94798.8|94920.6|94804.6|94913.5|94797.5|19
1648507700000|2022-03-28 22:48:20|94914.5|94798.5|94921.9|94805.9|94923.5|94807.5|94909.9|94793.9|21
1648507710000|2022-03-28 22:48:30|94922|94806|94928.7|94812.7|94928.7|94812.7|94918.1|94802.1|47
1648507720000|2022-03-28 22:48:40|94928.2|94812.2|94929.8|94813.8|94929.9|94813.9|94927.3|94811.3|20
1648507730000|2022-03-28 22:48:50|94929.7|94813.7|94932.6|94816.6|94932.6|94816.6|94926.1|94810.1|38
1648507740000|2022-03-28 22:49:00|94932.1|94816.1|94929.6|94813.6|94934.7|94818.7|94927.5|94811.5|43
1648507750000|2022-03-28 22:49:10|94928.8|94812.8|94930.8|94814.8|94932.6|94816.6|94927.8|94811.8|53
1648507760000|2022-03-28 22:49:20|94930.5|94814.5|94932.8|94816.8|94934.6|94818.6|94930.1|94814.1|54
1648507770000|2022-03-28 22:49:30|94932.6|94816.6|94930.7|94814.7|94932.8|94816.8|94929.2|94813.2|51
1648507780000|2022-03-28 22:49:40|94930.9|94814.9|94929.8|94813.8|94932.6|94816.6|94927.3|94811.3|49
1648507790000|2022-03-28 22:49:50|94930.4|94814.4|94927.5|94811.5|94935.4|94819.4|94927.5|94811.5|23
1648507800000|2022-03-28 22:50:00|94927.7|94811.7|94930.7|94814.7|94932.4|94816.4|94927.5|94811.5|30
1648507810000|2022-03-28 22:50:10|94931|94815|94931.3|94815.3|94936.4|94820.4|94926.6|94810.6|29
1648507820000|2022-03-28 22:50:20|94928.9|94812.9|94930|94814|94931|94815|94928.9|94812.9|14
1648507830000|2022-03-28 22:50:30|94928.2|94812.2|94929.6|94813.6|94930|94814|94927.7|94811.7|13
1648507840000|2022-03-28 22:50:40|94927.9|94811.9|94921.6|94805.6|94929.4|94819.9|94921.6|94805.6|11
1648507850000|2022-03-28 22:50:50|94921.3|94805.3|94920.3|94804.3|94921.3|94805.3|94908.6|94798.4|26
1648507860000|2022-03-28 22:51:00|94920.2|94804.2|94918.1|94802.1|94920.4|94804.4|94913.4|94801.3|14
1648507870000|2022-03-28 22:51:10|94920.9|94804.9|94921.6|94805.6|94924.1|94808.1|94918.6|94802.6|20
1648507880000|2022-03-28 22:51:20|94921.4|94805.4|94921.7|94805.7|94922.9|94806.9|94921.1|94805.1|17
1648507890000|2022-03-28 22:51:30|94921.6|94805.6|94919.5|94803.5|94921.8|94805.8|94918.9|94802.9|15
1648507900000|2022-03-28 22:51:40|94919.7|94803.7|94925.7|94809.7|94926|94810.3|94919.5|94803.5|30
1648507910000|2022-03-28 22:51:50|94926.2|94810.2|94926.3|94810.3|94927.3|94811.3|94925.3|94809.3|28
1648507920000|2022-03-28 22:52:00|94926.4|94810.4|94931|94815|94931|94815|94925.4|94809.4|27
1648507930000|2022-03-28 22:52:10|94928.1|94812.1|94925.4|94809.4|94929.1|94814.4|94920.5|94808.7|33
1648507940000|2022-03-28 22:52:20|94925.6|94809.6|94925.7|94809.7|94925.7|94809.7|94925.1|94809.1|15
1648507950000|2022-03-28 22:52:30|94925.3|94809.3|94927.3|94811.3|94927.3|94811.3|94924.6|94808.6|13
1648507960000|2022-03-28 22:52:40|94927.8|94811.8|94927.4|94811.4|94927.9|94811.9|94926.9|94810.9|11
1648507970000|2022-03-28 22:52:50|94925.3|94809.3|94928.5|94812.5|94928.5|94812.5|94920.9|94808.7|16
1648507980000|2022-03-28 22:53:00|94928.8|94812.8|94929.9|94813.9|94933|94817|94927.9|94811.9|17
1648507990000|2022-03-28 22:53:10|94931.2|94815.2|94930.3|94814.3|94932|94816|94929.8|94813.8|5
1648508000000|2022-03-28 22:53:20|94930.1|94814.1|94928.6|94812.6|94930.1|94814.1|94918|94808.4|20
1648508010000|2022-03-28 22:53:30|94928.9|94812.9|94927.4|94817.3|94932|94817.3|94927.4|94812.9|8
1648508020000|2022-03-28 22:53:40|94927.2|94817.1|94933.8|94817.8|94934.2|94818.2|94915.1|94799.1|34
1648508030000|2022-03-28 22:53:50|94932.1|94816.1|94940.4|94824.4|94941.7|94825.7|94931.7|94815.7|24
1648508040000|2022-03-28 22:54:00|94940.1|94824.1|94942.8|94826.8|94947|94831|94939.8|94823.8|18
1648508050000|2022-03-28 22:54:10|94943.4|94827.4|94942.7|94826.7|94945|94829|94938.5|94822.5|24
1648508060000|2022-03-28 22:54:20|94944.1|94828.1|94943.2|94827.2|94947.8|94831.8|94943.1|94827.1|26
1648508070000|2022-03-28 22:54:30|94943.5|94827.5|94942|94826|94948.5|94832.5|94936.9|94820.9|20
1648508080000|2022-03-28 22:54:40|94942.8|94826.8|94947.1|94831.1|94947.8|94831.8|94934.5|94818.5|27
1648508090000|2022-03-28 22:54:50|94945.4|94829.4|94946.4|94830.4|94951.5|94835.5|94945.2|94829.2|19
1648508100000|2022-03-28 22:55:00|94947.5|94831.5|94945.9|94829.9|94948.6|94832.6|94943.7|94827.7|30
1648508110000|2022-03-28 22:55:10|94946.2|94830.2|94947.8|94831.8|94947.8|94831.8|94944.6|94828.6|31
1648508120000|2022-03-28 22:55:20|94947.3|94831.3|94944.6|94828.6|94948.2|94837.6|94934.8|94826.9|34
1648508130000|2022-03-28 22:55:30|94946.4|94830.4|94949.6|94833.6|94949.6|94833.6|94940.5|94827.7|40
1648508140000|2022-03-28 22:55:40|94949.3|94833.3|94948.4|94832.4|94950.1|94834.1|94943.4|94827.4|23
1648508150000|2022-03-28 22:55:50|94949.6|94833.6|94947.3|94831.3|94949.8|94833.8|94945.6|94829.8|31
1648508160000|2022-03-28 22:56:00|94946.6|94830.6|94945.6|94829.6|94946.7|94835|94939.8|94828.2|29
1648508170000|2022-03-28 22:56:10|94945|94829|94938.8|94830.9|94945.5|94833.9|94937|94826.6|23
1648508180000|2022-03-28 22:56:20|94938.6|94830.7|94939|94828.2|94944.8|94834.7|94936.6|94827.8|17
1648508190000|2022-03-28 22:56:30|94935.7|94835.4|94944.7|94833.7|94946.4|94837|94935.6|94828|14
1648508200000|2022-03-28 22:56:40|94941.9|94837.7|94951.1|94835.1|94956.5|94856.4|94941.9|94835.1|11
1648508210000|2022-03-28 22:56:50|94951.9|94835.9|94946.6|94830.6|94952.6|94837.3|94933.7|94829.9|7
1648508220000|2022-03-28 22:57:00|94947.9|94831.9|94946.8|94830.8|94948.2|94833.7|94944.2|94830.8|11
1648508230000|2022-03-28 22:57:10|94946.6|94830.6|94949.2|94833.2|94949.8|94836.6|94934.5|94828.5|21
1648508240000|2022-03-28 22:57:20|94949.4|94833.4|94950|94834|94950.2|94834.2|94949|94833|11
1648508250000|2022-03-28 22:57:30|94950.2|94834.2|94953.4|94837.4|94954.6|94838.6|94947.2|94833.5|19
1648508260000|2022-03-28 22:57:40|94952.7|94836.7|94953|94837|94954|94838|94951|94835|15
1648508270000|2022-03-28 22:57:50|94950.9|94834.9|94950.3|94834.3|94951.4|94841|94941.8|94833.8|13
1648508280000|2022-03-28 22:58:00|94950.5|94834.5|94955.4|94839.4|94955.9|94839.9|94950.5|94834.5|20
1648508290000|2022-03-28 22:58:10|94953.8|94837.8|94955.3|94839.3|94955.3|94842.7|94951.6|94837.8|12
1648508300000|2022-03-28 22:58:20|94954.8|94838.8|94956.3|94840.3|94956.3|94840.3|94954.3|94838.3|20
1648508310000|2022-03-28 22:58:30|94953.6|94839.9|94958.8|94842.8|94960.3|94844.3|94953.3|94837.8|22
1648508320000|2022-03-28 22:58:40|94958.3|94842.3|94957.8|94841.8|94959.1|94843.1|94957.3|94841.3|14
1648508330000|2022-03-28 22:58:50|94955.2|94839.2|94956.9|94840.9|94958.1|94842.1|94955.2|94839.2|10
1648508340000|2022-03-28 22:59:00|94954|94840.6|94952.9|94836.9|94957.5|94845.5|94952.9|94836.9|18
1648508350000|2022-03-28 22:59:10|94952.7|94836.7|94945|94852.1|94957.1|94852.1|94945|94836.7|17
1648508360000|2022-03-28 22:59:20|94950.7|94844|94956.2|94848.5|94960.3|94848.5|94947.2|94836.6|29
1648508370000|2022-03-28 22:59:30|94956.1|94848.4|94956|94847.5|94959.5|94848.4|94954.2|94841.2|14
1648508380000|2022-03-28 22:59:40|94955.9|94847.4|94952|94846.4|94959.7|94847.4|94952|94840.1|10
1648508390000|2022-03-28 22:59:50|94952.4|94845.1|94955.3|94847.9|94959.7|94847.9|94952.4|94842.7|10
1648508400000|2022-03-28 23:00:00|94956.9|94857.1|94936.7|94852.1|94956.9|94867|94933.9|94830.6|39
1648508410000|2022-03-28 23:00:10|94941|94850.1|94933.8|94858.5|94943.3|94859.6|94932.8|94848.7|29
1648508420000|2022-03-28 23:00:20|94937.5|94858.6|94947|94849.6|94948.1|94858.6|94936|94844.5|27
1648508430000|2022-03-28 23:00:30|94946.9|94849.4|94942.6|94859.6|94953.5|94878.2|94928.2|94848.7|45
1648508440000|2022-03-28 23:00:40|94946.5|94857.2|94948.4|94869.5|94951.6|94880|94929.7|94855.3|58
1648508450000|2022-03-28 23:00:50|94945.8|94870.2|94956.1|94861.2|94956.8|94871.6|94945.8|94857.5|37
1648508460000|2022-03-28 23:01:00|94952.2|94866.2|94944.3|94868.7|94953.2|94868.7|94944.3|94859.4|49
1648508470000|2022-03-28 23:01:10|94944.4|94868.1|94947.1|94865|94948.8|94869.1|94942.7|94863.9|29
1648508480000|2022-03-28 23:01:20|94947.5|94865.1|94939.4|94861.9|94954.5|94878.4|94927.4|94847.4|38
1648508490000|2022-03-28 23:01:30|94937.6|94875.7|94949.7|94851.8|94951.2|94875.7|94921.9|94850.4|48
1648508500000|2022-03-28 23:01:40|94949.5|94851.1|94942.3|94859.8|94949.8|94862.2|94940.2|94851.1|43
1648508510000|2022-03-28 23:01:50|94942|94859.7|94940.6|94859|94942.7|94860.5|94936.9|94855.9|47
1648508520000|2022-03-28 23:02:00|94944.6|94854.4|94939.3|94854.4|94950.9|94873.5|94923.5|94841.1|38
1648508530000|2022-03-28 23:02:10|94939.1|94854.2|94934.6|94846.6|94939.1|94857.1|94931.5|94846.6|44
1648508540000|2022-03-28 23:02:20|94935.2|94849.1|94934.8|94844.8|94942.3|94850.5|94933.6|94843.1|35
1648508550000|2022-03-28 23:02:30|94933.3|94845.1|94924.3|94852.2|94933.3|94853.3|94924.3|94845.1|26
1648508560000|2022-03-28 23:02:40|94926|94852.1|94929|94825.1|94943.8|94861.4|94911.4|94823|39
1648508570000|2022-03-28 23:02:50|94928.3|94824.5|94918.8|94842.3|94930|94842.3|94918.7|94824.5|34
1648508580000|2022-03-28 23:03:00|94914.6|94842.6|94922.9|94832.9|94926.4|94842.6|94914.6|94829.2|21
1648508590000|2022-03-28 23:03:10|94919.7|94836.9|94924.4|94833.8|94929|94836.9|94917.2|94829.2|32
1648508600000|2022-03-28 23:03:20|94925.6|94830.9|94928.2|94833.6|94931.1|94834.5|94922.1|94829.8|30
1648508610000|2022-03-28 23:03:30|94926.4|94835.6|94919.6|94840.5|94927.2|94855.9|94903.2|94835.4|33
1648508620000|2022-03-28 23:03:40|94917.9|94841.6|94922.3|94840|94922.8|94845.1|94916.3|94837.3|21
1648508630000|2022-03-28 23:03:50|94922.5|94839.6|94915|94837|94935.9|94848.3|94910.5|94829.1|22
1648508640000|2022-03-28 23:04:00|94914.2|94837.6|94923.3|94837.3|94927|94841.9|94914.2|94829.7|21
1648508650000|2022-03-28 23:04:10|94923|94836.3|94916.2|94837.6|94923.2|94838.9|94916.2|94830.3|18
1648508660000|2022-03-28 23:04:20|94916.9|94837.3|94925.9|94822.2|94930.9|94837.3|94912.7|94813.9|32
1648508670000|2022-03-28 23:04:30|94926.2|94822.1|94927.7|94829.5|94928.7|94833.4|94921.5|94821.9|27
1648508680000|2022-03-28 23:04:40|94928.1|94828.9|94920.9|94820.1|94929|94835.8|94911.9|94820.1|20
1648508690000|2022-03-28 23:04:50|94922.3|94821.1|94915.6|94824.8|94923.6|94825.7|94912.2|94819.6|31
1648508700000|2022-03-28 23:05:00|94916|94824.5|94920.3|94828.4|94925.7|94828.6|94914.3|94821.1|23
1648508710000|2022-03-28 23:05:10|94920.2|94828.3|94916.4|94823.3|94921.5|94829.3|94913.8|94820|20
1648508720000|2022-03-28 23:05:20|94916.1|94820.9|94912.7|94829.4|94916.1|94831.4|94909.1|94820.9|15
1648508730000|2022-03-28 23:05:30|94910.6|94830.8|94905.3|94824.5|94919.5|94832.4|94905.3|94815.8|12
1648508740000|2022-03-28 23:05:40|94910.5|94825.4|94914.6|94834.3|94919.3|94837.2|94909.9|94822.1|15
1648508750000|2022-03-28 23:05:50|94911.7|94836.8|94914.1|94826.4|94918.2|94836.8|94906.4|94823.1|18
1648508760000|2022-03-28 23:06:00|94914|94824.3|94912.1|94828.5|94914.6|94829.1|94910.3|94824.3|15
1648508770000|2022-03-28 23:06:10|94911.6|94826.7|94920.7|94825.2|94921.1|94827.1|94907|94815.4|31
1648508780000|2022-03-28 23:06:20|94912.2|94822.3|94902.3|94831|94920.5|94842.6|94891.7|94816.5|17
1648508790000|2022-03-28 23:06:30|94906.2|94829.8|94909.2|94823.5|94914.8|94829.8|94906.2|94822.4|28
1648508800000|2022-03-28 23:06:40|94908.9|94823.6|94906.1|94830.7|94911.7|94830.7|94906.1|94821.3|21
1648508810000|2022-03-28 23:06:50|94905.6|94831.2|94910.1|94826.5|94915.3|94831.9|94904.7|94819.5|14
1648508820000|2022-03-28 23:07:00|94913|94823.7|94909.8|94819.8|94913|94826.6|94906.7|94819.8|23
1648508830000|2022-03-28 23:07:10|94907.6|94824.6|94916.2|94823|94922.9|94825.3|94907.6|94814.4|31
1648508840000|2022-03-28 23:07:20|94916.3|94823.1|94904.8|94824.2|94917.2|94825.2|94902.9|94821.3|17
1648508850000|2022-03-28 23:07:30|94909.6|94824.1|94904|94818|94914.1|94824.3|94904|94817.5|16
1648508860000|2022-03-28 23:07:40|94914.5|94814.1|94908|94821.1|94914.5|94821.3|94905.1|94814.1|25
1648508870000|2022-03-28 23:07:50|94907.8|94820.8|94908.4|94797.8|94917.7|94824|94900.7|94797.8|32
1648508880000|2022-03-28 23:08:00|94905.8|94793.2|94903.5|94805.3|94910.5|94809.1|94901.7|94790.4|30
1648508890000|2022-03-28 23:08:10|94900.8|94808.7|94908.2|94793.8|94909.9|94808.8|94895.3|94791.4|33
1648508900000|2022-03-28 23:08:20|94908.6|94794.5|94900.6|94797.3|94910.5|94801.2|94896.8|94793.8|38
1648508910000|2022-03-28 23:08:30|94899.5|94797.1|94893.1|94799.9|94899.7|94801.5|94889.7|94795.7|31
1648508920000|2022-03-28 23:08:40|94891|94802.9|94912.6|94796.6|94915.3|94810.7|94888.8|94796|28
1648508930000|2022-03-28 23:08:50|94906.8|94804.5|94896.6|94806.9|94906.8|94809.2|94894.6|94804|27
1648508940000|2022-03-28 23:09:00|94896.5|94809.1|94898.5|94804.6|94899.9|94809.7|94896.3|94804.6|9
1648508950000|2022-03-28 23:09:10|94897.1|94807|94896|94793.4|94910.3|94807.3|94896|94790.1|39
1648508960000|2022-03-28 23:09:20|94895.9|94793.6|94901.7|94792.3|94901.7|94796.5|94888.8|94792.3|26
1648508970000|2022-03-28 23:09:30|94898.9|94795|94891.1|94791.9|94905|94816.2|94866.2|94788.8|21
1648508980000|2022-03-28 23:09:40|94890.9|94797.1|94888.9|94793.5|94893.3|94802.1|94881.9|94788.5|18
1648508990000|2022-03-28 23:09:50|94888.1|94791.6|94897.9|94791.7|94903.7|94794.2|94888.1|94786.2|24
1648509000000|2022-03-28 23:10:00|94897|94792.7|94884.1|94791.6|94900|94795.2|94884.1|94790.5|36
1648509010000|2022-03-28 23:10:10|94888.5|94789.8|94888.8|94799.1|94890.6|94799.4|94884.9|94789.8|29
1648509020000|2022-03-28 23:10:20|94891|94799.7|94888.3|94811.8|94904.6|94811.8|94888.3|94798.4|28
1648509030000|2022-03-28 23:10:30|94882.3|94808.1|94885.7|94811|94894.6|94825.2|94874.7|94794.1|32
1648509040000|2022-03-28 23:10:40|94885.2|94812.5|94889.7|94812.1|94891.5|94812.5|94885|94803.9|25
1648509050000|2022-03-28 23:10:50|94889.8|94808.3|94888.7|94808.4|94895|94809.2|94885.6|94805.2|17
1648509060000|2022-03-28 23:11:00|94885.1|94811.3|94892.6|94798.4|94898.3|94811.3|94885.1|94796|22
1648509070000|2022-03-28 23:11:10|94894|94797.7|94896.1|94803.1|94904|94805.1|94891.2|94797.7|27
1648509080000|2022-03-28 23:11:20|94896.5|94800.2|94890.6|94809.3|94896.5|94814.1|94884.1|94800.2|14
1648509090000|2022-03-28 23:11:30|94890.3|94809|94883.8|94805.9|94898|94809|94882.4|94796.5|28
1648509100000|2022-03-28 23:11:40|94883|94804.8|94888.3|94802.4|94891.1|94807.7|94883|94802.1|34
1648509110000|2022-03-28 23:11:50|94888.4|94802.2|94885.8|94800.8|94888.7|94805.6|94884.6|94800.7|35
1648509120000|2022-03-28 23:12:00|94885.6|94801.1|94886.1|94803.5|94888.8|94804.9|94884.7|94799.4|25
1648509130000|2022-03-28 23:12:10|94885.6|94804.9|94890.9|94787.8|94895|94804.9|94880.3|94787|40
1648509140000|2022-03-28 23:12:20|94888.4|94791.1|94883.2|94791.6|94888.4|94794.2|94882|94788.2|41
1648509150000|2022-03-28 23:12:30|94882.4|94792.1|94885.9|94791.3|94892.5|94799.5|94875.3|94785.4|37
1648509160000|2022-03-28 23:12:40|94886.8|94790.8|94877.3|94797.1|94890.5|94800.9|94874.6|94788.6|29
1648509170000|2022-03-28 23:12:50|94875.8|94799.1|94892.1|94781.7|94896|94799.4|94872.6|94779.8|29
1648509180000|2022-03-28 23:13:00|94887.4|94781.1|94887.9|94786.4|94893.6|94786.4|94884|94781|23
1648509190000|2022-03-28 23:13:10|94888|94786.1|94882.2|94792.2|94888|94792.6|94879.7|94785.5|23
1648509200000|2022-03-28 23:13:20|94882.8|94791.7|94857.2|94777.2|94885.8|94793.6|94857.2|94764.6|42
1648509210000|2022-03-28 23:13:30|94860.3|94774.5|94861.8|94774.4|94870.5|94775.8|94858.5|94768.3|55
1648509220000|2022-03-28 23:13:40|94862.7|94773.8|94867.1|94761.4|94869|94775.5|94856.6|94759.2|49
1648509230000|2022-03-28 23:13:50|94867|94761.3|94848.8|94769|94867|94776.6|94845.5|94761.3|43
1648509240000|2022-03-28 23:14:00|94846.2|94771.2|94855.4|94768.5|94856.6|94773.2|94846.2|94766.2|51
1648509250000|2022-03-28 23:14:10|94855.5|94768.6|94851.3|94771.5|94856.8|94771.5|94850|94766.1|36
1648509260000|2022-03-28 23:14:20|94851.1|94771.6|94858|94785.8|94868.3|94785.8|94848.4|94768|56
1648509270000|2022-03-28 23:14:30|94858.1|94786|94856.1|94779.1|94864.5|94786.8|94853.4|94775.7|43
1648509280000|2022-03-28 23:14:40|94853.1|94781.3|94867.3|94783.9|94867.4|94791.6|94840.8|94779.5|49
1648509290000|2022-03-28 23:14:50|94865.2|94785.2|94859.7|94777.4|94876.4|94797.2|94844.6|94768.4|57
1648509300000|2022-03-28 23:15:00|94862|94770.8|94857.3|94773.9|94869.2|94781.4|94856.3|94770.8|66
1648509310000|2022-03-28 23:15:10|94856.8|94774.3|94854.9|94775|94860.8|94778.3|94854.9|94774.2|40
1648509320000|2022-03-28 23:15:20|94854.5|94774.7|94854.3|94772.9|94860|94774.7|94853.8|94763.1|24
1648509330000|2022-03-28 23:15:30|94854.4|94772.8|94854.7|94774.5|94859.8|94775.8|94852.9|94769.5|37
1648509340000|2022-03-28 23:15:40|94854.9|94775|94854|94774.6|94857.3|94779.2|94849.9|94771.9|27
1648509350000|2022-03-28 23:15:50|94835.7|94785.7|94852.3|94776.6|94856.7|94790.3|94834.6|94772.5|49
1648509360000|2022-03-28 23:16:00|94852.6|94777.1|94854.7|94783.8|94861.8|94784|94852.4|94776.1|57
1648509370000|2022-03-28 23:16:10|94854.5|94783.6|94851.9|94772.7|94859.6|94784|94851.8|94772.5|45
1648509380000|2022-03-28 23:16:20|94852|94772.8|94859.9|94769.5|94861.7|94776.1|94850.9|94764|59
1648509390000|2022-03-28 23:16:30|94859.6|94769.9|94854.7|94779.9|94859.6|94791.7|94841.7|94766.5|57
1648509400000|2022-03-28 23:16:40|94855.5|94779.8|94840.4|94790.4|94866.6|94792|94840.4|94771|56
1648509410000|2022-03-28 23:16:50|94841.1|94791.1|94847.7|94773|94858.5|94791.1|94837|94771.4|59
1648509420000|2022-03-28 23:17:00|94848.4|94773.6|94851.1|94770.8|94851.1|94774.1|94844.6|94768.8|48
1648509430000|2022-03-28 23:17:10|94851.6|94770.5|94849|94772.7|94851.6|94774.6|94845.6|94769.3|29
1648509440000|2022-03-28 23:17:20|94848.8|94772.4|94849.1|94770.2|94850.8|94783.9|94833.9|94768.2|16
1648509450000|2022-03-28 23:17:30|94849.2|94769.5|94845.1|94766.7|94849.2|94783.8|94826.8|94765|26
1648509460000|2022-03-28 23:17:40|94828.1|94778.1|94839.3|94768.8|94847.2|94778.5|94827.4|94764.5|28
1648509470000|2022-03-28 23:17:50|94828.8|94778.8|94844.7|94769.1|94844.7|94781.5|94828.8|94769.1|13
1648509480000|2022-03-28 23:18:00|94842.9|94769.4|94852.9|94773.9|94852.9|94782.2|94832.2|94769.1|28
1648509490000|2022-03-28 23:18:10|94851.8|94773.4|94851|94776.8|94853.4|94776.8|94847.3|94772.2|23
1648509500000|2022-03-28 23:18:20|94849.4|94769.2|94853.7|94774.5|94856.4|94774.5|94849.4|94769.2|31
1648509510000|2022-03-28 23:18:30|94841.9|94791.9|94856.4|94781.1|94860.3|94793.4|94841.9|94777|39
1648509520000|2022-03-28 23:18:40|94854.6|94780.4|94852.5|94776.5|94863.9|94780.5|94852.5|94773.4|54
1648509530000|2022-03-28 23:18:50|94852.6|94776.3|94853.5|94777.6|94854.7|94778.4|94851.5|94775|32
1648509540000|2022-03-28 23:19:00|94852.7|94778.4|94839.2|94789.2|94852.7|94790|94837.9|94777.4|19
1648509550000|2022-03-28 23:19:10|94839.4|94789.4|94845.1|94795.1|94855|94795.7|94838.4|94780.1|26
1648509560000|2022-03-28 23:19:20|94846.8|94796.8|94858.8|94786.3|94859.2|94796.8|94843.5|94784.4|8
1648509570000|2022-03-28 23:19:30|94860.9|94783.3|94855.4|94783.6|94860.9|94795.4|94839.7|94779.7|26
1648509580000|2022-03-28 23:19:40|94855.2|94783.3|94852.8|94780.6|94856.1|94793.6|94841.1|94779.5|30
1648509590000|2022-03-28 23:19:50|94852.4|94780.3|94839.7|94789.7|94852.8|94790.9|94831.6|94777.8|31
1648509600000|2022-03-28 23:20:00|94836.1|94786.1|94839.1|94789.1|94850.2|94791.9|94835.4|94774.1|42
1648509610000|2022-03-28 23:20:10|94840.8|94790.8|94838.6|94788.6|94853.9|94791.7|94835.5|94776.7|39
1648509620000|2022-03-28 23:20:20|94839.5|94789.5|94869.4|94772.3|94869.4|94791.8|94839.5|94772.3|44
1648509630000|2022-03-28 23:20:30|94869.5|94773.6|94869.8|94777.8|94871.6|94784.3|94861.3|94773.3|55
1648509640000|2022-03-28 23:20:40|94862.4|94778.3|94860.9|94775.3|94866.5|94782.4|94860.6|94775.3|38
1648509650000|2022-03-28 23:20:50|94861|94775.5|94845|94795|94861.3|94795|94845|94775.5|38
1648509660000|2022-03-28 23:21:00|94856.3|94783.9|94847|94797|94857.3|94798.1|94845.1|94782.7|31
1648509670000|2022-03-28 23:21:10|94846.7|94796.7|94859.6|94787.5|94864.5|94797.1|94846.5|94781.8|15
1648509680000|2022-03-28 23:21:20|94861.4|94784.6|94858.5|94784.6|94864.8|94797.6|94846.4|94780.5|19
1648509690000|2022-03-28 23:21:30|94858|94787.6|94856.2|94785.5|94866.6|94795.8|94845.6|94778.6|41
1648509700000|2022-03-28 23:21:40|94845.9|94795.9|94846.7|94796.7|94863.5|94797|94845.9|94774.3|40
1648509710000|2022-03-28 23:21:50|94847.6|94797.6|94861.7|94782|94866.6|94798.4|94845.4|94778.8|44
1648509720000|2022-03-28 23:22:00|94862|94780.9|94858.9|94778.6|94864.5|94781.6|94857.9|94775.9|35
1648509730000|2022-03-28 23:22:10|94860|94777.9|94855.8|94776.5|94860|94782.7|94850.9|94774.3|42
1648509740000|2022-03-28 23:22:20|94855.9|94776.6|94866.1|94775.5|94866.1|94781.6|94854.5|94772.3|53
1648509750000|2022-03-28 23:22:30|94865.6|94775|94855.5|94776.2|94865.6|94776.2|94854.1|94768.1|49
1648509760000|2022-03-28 23:22:40|94854.6|94776.3|94842.8|94792.8|94856.5|94793.7|94841.6|94776.3|31
1648509770000|2022-03-28 23:22:50|94842.2|94792.2|94842.5|94792.5|94843.1|94793.1|94841.4|94791.4|19
1648509780000|2022-03-28 23:23:00|94854.1|94781.8|94856.4|94780.5|94858.4|94793.4|94837.6|94776.4|45
1648509790000|2022-03-28 23:23:10|94855.8|94782.3|94844.1|94794.1|94859|94794.8|94843.6|94780.1|34
1648509800000|2022-03-28 23:23:20|94853.8|94782.2|94842.8|94792.8|94854.2|94793.8|94842.4|94782.2|14
1648509810000|2022-03-28 23:23:30|94842.9|94792.9|94852.9|94782.4|94855.4|94793.6|94842.6|94782.3|17
1648509820000|2022-03-28 23:23:40|94841|94791|94840.5|94790.5|94843.9|94793.9|94838.9|94788.9|36
1648509830000|2022-03-28 23:23:50|94840.7|94790.7|94839.9|94789.9|94841.7|94791.7|94836.8|94786.8|27
1648509840000|2022-03-28 23:24:00|94839.7|94789.7|94846.9|94796.9|94860|94797|94838.3|94778.1|42
1648509850000|2022-03-28 23:24:10|94846.8|94796.8|94847.1|94797.1|94860.8|94798|94846.8|94782.9|23
1648509860000|2022-03-28 23:24:20|94847.3|94797.3|94847.1|94797.1|94859.9|94798.3|94847.1|94785.6|23
1648509870000|2022-03-28 23:24:30|94857|94786.9|94845.6|94795.6|94857.1|94797.9|94845.1|94786.6|10
1648509880000|2022-03-28 23:24:40|94844.8|94794.8|94863.8|94782.8|94870|94795.9|94843.9|94779.8|37
1648509890000|2022-03-28 23:24:50|94861.1|94783.2|94860.1|94779.4|94863.4|94795.4|94844.8|94776.5|45
1648509900000|2022-03-28 23:25:00|94861.4|94779.2|94858.3|94767.7|94862.6|94781|94855|94767.7|31
1648509910000|2022-03-28 23:25:10|94854.4|94773.9|94857.9|94772|94859.8|94778|94852.4|94767.2|37
1648509920000|2022-03-28 23:25:20|94859|94770.4|94856|94778.4|94859|94778.6|94855.8|94770.4|36
1648509930000|2022-03-28 23:25:30|94856.3|94777.5|94860.2|94787.4|94862.3|94797.7|94845.9|94775.6|26
1648509940000|2022-03-28 23:25:40|94860.6|94784.2|94855.6|94783.7|94865.9|94797.7|94847.3|94782.6|47
1648509950000|2022-03-28 23:25:50|94855.8|94783.9|94862.5|94792.5|94872.3|94792.5|94855.8|94781.2|37
1648509960000|2022-03-28 23:26:00|94863.7|94790.7|94869|94785.5|94872|94790.8|94862.1|94775.8|61
1648509970000|2022-03-28 23:26:10|94867.1|94785.2|94870.8|94789.9|94872.7|94791.5|94867|94785.1|44
1648509980000|2022-03-28 23:26:20|94871|94790.1|94869|94793.3|94872|94796.7|94865.1|94790.1|36
1648509990000|2022-03-28 23:26:30|94868.3|94793.9|94850.6|94800.6|94872.8|94809.1|94849.6|94791.2|36
1648510000000|2022-03-28 23:26:40|94850.9|94800.9|94870.9|94791.1|94872.2|94810.7|94849.7|94789.4|57
1648510010000|2022-03-28 23:26:50|94872|94792.4|94873.3|94794.5|94873.3|94796|94864.8|94792.1|56
1648510020000|2022-03-28 23:27:00|94874.3|94794.4|94867.4|94793.1|94874.3|94797.6|94865.8|94790.6|53
1648510030000|2022-03-28 23:27:10|94867.1|94793.3|94857.6|94807.6|94871.5|94809.7|94856.1|94793|48
1648510040000|2022-03-28 23:27:20|94857.4|94807.4|94852.6|94802.6|94868.3|94808.2|94849.7|94793.3|51
1648510050000|2022-03-28 23:27:30|94865.7|94790.9|94854.4|94804.4|94866.1|94805|94852.8|94790.9|59
1648510060000|2022-03-28 23:27:40|94864.3|94793.4|94863.3|94793.3|94865|94805.1|94852.4|94791.8|52
1648510070000|2022-03-28 23:27:50|94853.7|94793.2|94869|94786.5|94870|94805.7|94853.3|94786.2|54
1648510080000|2022-03-28 23:28:00|94867.9|94788.1|94864.4|94776.3|94876.2|94792.7|94863|94770.9|59
1648510090000|2022-03-28 23:28:10|94863.9|94776.6|94852|94802|94870.3|94803.2|94850.7|94770.5|54
1648510100000|2022-03-28 23:28:20|94865|94790.8|94866.6|94790.3|94871.2|94803.3|94852.4|94786.5|59
1648510110000|2022-03-28 23:28:30|94864.7|94790.4|94855.7|94770.9|94872.3|94790.4|94854.6|94769.1|58
1648510120000|2022-03-28 23:28:40|94853|94773.5|94845.6|94772.3|94859.5|94775.6|94844.2|94750.3|50
1648510130000|2022-03-28 23:28:50|94846|94771.8|94844.7|94768.4|94852.2|94772|94843.5|94765.2|50
1648510140000|2022-03-28 23:29:00|94842.5|94768.3|94845.7|94765|94848.1|94768.7|94840|94762.8|42
1648510150000|2022-03-28 23:29:10|94826.3|94764.8|94827.9|94777.9|94829.5|94779.5|94826.3|94764.8|33
1648510160000|2022-03-28 23:29:20|94827.8|94777.8|94825|94775|94839.3|94778.8|94823|94765|18
1648510170000|2022-03-28 23:29:30|94824.5|94774.5|94843.6|94763.8|94844.4|94776.3|94824.3|94762.7|22
1648510180000|2022-03-28 23:29:40|94845.5|94764|94845|94766.6|94846.2|94769|94841|94763.5|28
1648510190000|2022-03-28 23:29:50|94844.8|94767|94838.9|94765.9|94844.8|94776.6|94826.6|94765.9|42
1648510200000|2022-03-28 23:30:00|94836.3|94766.9|94829.8|94779.8|94840.6|94783.1|94820.8|94761.7|57
1648510210000|2022-03-28 23:30:10|94829.5|94779.5|94832|94782|94846.4|94782|94825.5|94767.3|56
1648510220000|2022-03-28 23:30:20|94832.1|94782.1|94847.8|94772.2|94847.8|94784|94830.6|94770.5|26
1648510230000|2022-03-28 23:30:30|94847.2|94773.3|94842.9|94770.6|94847.8|94782.4|94830.8|94767.3|48
1648510240000|2022-03-28 23:30:40|94844.8|94769.4|94842.5|94770.4|94844.8|94782.6|94831.9|94766.8|52
1648510250000|2022-03-28 23:30:50|94842.4|94769.9|94844.5|94771|94846.7|94781.8|94829.7|94768.6|34
1648510260000|2022-03-28 23:31:00|94848.2|94768.8|94831.1|94781.1|94848.2|94781.7|94828.6|94768.8|29
1648510270000|2022-03-28 23:31:10|94830.1|94780.1|94834.6|94784.6|94845.2|94785.4|94830.1|94773.6|33
1648510280000|2022-03-28 23:31:20|94834.5|94784.5|94847.5|94776.9|94847.5|94787.4|94832.3|94776.9|27
1648510290000|2022-03-28 23:31:30|94837.7|94787.7|94847.3|94770.9|94848.4|94787.8|94836.4|94768|42
1648510300000|2022-03-28 23:31:40|94847.2|94772.7|94848.6|94775.1|94850.7|94775.5|94844.4|94771.3|36
1648510310000|2022-03-28 23:31:50|94848.2|94775.3|94851.1|94777.5|94851.1|94789.5|94838.6|94774.1|18
1648510320000|2022-03-28 23:32:00|94849.9|94777.3|94837.8|94787.8|94850.4|94789.1|94836.3|94777.3|12
1648510330000|2022-03-28 23:32:10|94837.7|94787.7|94833.5|94783.5|94852.5|94788.2|94832.6|94767.7|14
1648510340000|2022-03-28 23:32:20|94834.9|94784.9|94838.3|94788.3|94851.7|94788.5|94833|94776|30
1648510350000|2022-03-28 23:32:30|94837.8|94787.8|94847.8|94775.1|94851.1|94788.8|94837.2|94774.6|10
1648510360000|2022-03-28 23:32:40|94836.8|94786.8|94847.8|94776|94848.2|94786.8|94835.2|94775.2|11
1648510370000|2022-03-28 23:32:50|94849.7|94775.6|94832.8|94782.8|94849.7|94785.1|94832.8|94775.6|15
1648510380000|2022-03-28 23:33:00|94832.9|94782.9|94844.5|94773.9|94847.9|94785.6|94830.3|94769.1|36
1648510390000|2022-03-28 23:33:10|94834.1|94784.1|94840.1|94790.1|94858.3|94791.3|94833.8|94775.4|47
1648510400000|2022-03-28 23:33:20|94840.3|94790.3|94848.8|94773|94851.6|94791|94838.4|94764.9|32
1648510410000|2022-03-28 23:33:30|94849.6|94772.6|94848.4|94773.2|94850|94775.3|94845.7|94770.2|45
1648510420000|2022-03-28 23:33:40|94848.2|94772.8|94848.9|94778.3|94851.4|94790.3|94837.9|94772.8|39
1648510430000|2022-03-28 23:33:50|94849.1|94778.7|94839.1|94789.1|94849.1|94789.9|94836.9|94778.7|43
1648510440000|2022-03-28 23:34:00|94838.9|94788.9|94837.1|94787.1|94840.3|94790.3|94836.3|94786.3|31
1648510450000|2022-03-28 23:34:10|94837.6|94787.6|94851.1|94773.6|94853|94788.8|94837.6|94768.9|49
1648510460000|2022-03-28 23:34:20|94850.4|94773.8|94848.9|94777.6|94853.5|94777.8|94847.6|94770.8|38
1648510470000|2022-03-28 23:34:30|94850.3|94775.4|94850.1|94776.5|94852|94777.8|94848.6|94774|36
1648510480000|2022-03-28 23:34:40|94849.8|94776.6|94841.4|94791.4|94850.2|94791.4|94840|94776.6|25
1648510490000|2022-03-28 23:34:50|94841.6|94791.6|94841.6|94791.6|94843.4|94793.4|94839.3|94789.3|41
1648510500000|2022-03-28 23:35:00|94840.9|94790.9|94842.9|94792.9|94856.1|94795.3|94839.1|94784.2|38
1648510510000|2022-03-28 23:35:10|94843.1|94793.1|94843.4|94793.4|94846|94796|94841.8|94791.8|58
1648510520000|2022-03-28 23:35:20|94843.5|94793.5|94857.1|94785|94857.1|94794.9|94843.5|94778.4|46
1648510530000|2022-03-28 23:35:30|94856.8|94786.3|94846.5|94796.5|94856.8|94797.2|94843.7|94783.4|35
1648510540000|2022-03-28 23:35:40|94846.6|94796.6|94843.3|94793.3|94846.9|94796.9|94839.2|94789.2|43
1648510550000|2022-03-28 23:35:50|94843.6|94793.6|94844.2|94794.2|94860.7|94798.1|94842.8|94782.8|51
1648510560000|2022-03-28 23:36:00|94844|94794|94845|94795|94845|94795|94842.8|94792.8|34
1648510570000|2022-03-28 23:36:10|94845.1|94795.1|94844.8|94794.8|94855.5|94795.4|94844.2|94784.9|13
1648510580000|2022-03-28 23:36:20|94844.6|94794.6|94845.5|94795.5|94855|94796.9|94843.7|94783.8|24
1648510590000|2022-03-28 23:36:30|94845.6|94795.6|94846.2|94796.2|94846.6|94796.6|94841.8|94791.8|34
1648510600000|2022-03-28 23:36:40|94846.1|94796.1|94843.9|94793.9|94846.1|94796.1|94843.2|94793.2|23
1648510610000|2022-03-28 23:36:50|94843.8|94793.8|94846.4|94796.4|94856.7|94797.8|94838.2|94779.4|28
1648510620000|2022-03-28 23:37:00|94847|94797|94846.4|94796.4|94857|94797.8|94844.4|94784.2|36
1648510630000|2022-03-28 23:37:10|94856.2|94786|94843.9|94793.9|94856.2|94795.7|94840.3|94784.7|34
1648510640000|2022-03-28 23:37:20|94844|94794|94841.3|94791.3|94852.3|94794.4|94839.5|94781.9|32
1648510650000|2022-03-28 23:37:30|94841.4|94791.4|94846.8|94796.8|94848.2|94798.2|94840.9|94790.9|40
1648510660000|2022-03-28 23:37:40|94847.6|94797.6|94843.4|94793.4|94847.6|94797.6|94841.4|94791.4|42
1648510670000|2022-03-28 23:37:50|94843.2|94793.2|94847.3|94797.3|94861.6|94798.6|94843.2|94785.9|25
1648510680000|2022-03-28 23:38:00|94846.8|94796.8|94843.6|94793.6|94848.8|94798.8|94843.6|94793.6|24
1648510690000|2022-03-28 23:38:10|94844|94794|94849.4|94799.4|94849.7|94799.7|94843.2|94793.2|38
1648510700000|2022-03-28 23:38:20|94847.9|94797.9|94841.2|94791.2|94850.1|94808.1|94830.9|94787.1|38
1648510710000|2022-03-28 23:38:30|94842.6|94792.6|94843.2|94793.2|94859.3|94798.5|94840.6|94784.8|44
1648510720000|2022-03-28 23:38:40|94853.8|94782.7|94843.6|94793.6|94853.8|94795.7|94843|94782.7|33
1648510730000|2022-03-28 23:38:50|94853.8|94783.3|94845.7|94795.7|94856|94795.7|94843.5|94783.3|24
1648510740000|2022-03-28 23:39:00|94844.8|94794.8|94845.1|94795.1|94846.4|94796.4|94843.2|94793.2|26
1648510750000|2022-03-28 23:39:10|94844.6|94794.6|94842.5|94792.5|94845.9|94795.9|94841.1|94791.1|26
1648510760000|2022-03-28 23:39:20|94842.7|94792.7|94849.9|94799.9|94851.9|94805.8|94830.8|94790|37
1648510770000|2022-03-28 23:39:30|94849.4|94799.4|94844.9|94794.9|94851.5|94801.5|94843.5|94793.5|33
1648510780000|2022-03-28 23:39:40|94856.6|94783.7|94855.7|94782.3|94871.1|94795.3|94844.4|94772.9|13
1648510790000|2022-03-28 23:39:50|94872|94773.5|94858.1|94783.8|94872|94790.5|94839.4|94772.1|37
1648510800000|2022-03-28 23:40:00|94857.1|94783.4|94858.5|94781.6|94860.6|94789.6|94838.6|94779.5|30
1648510810000|2022-03-28 23:40:10|94857.9|94781.4|94846.7|94796.7|94857.9|94799.9|94845.1|94781.4|32
1648510820000|2022-03-28 23:40:20|94845.7|94795.7|94847.4|94797.4|94849.9|94799.9|94844.1|94794.1|46
1648510830000|2022-03-28 23:40:30|94848.8|94798.8|94871.1|94778.3|94871.1|94800|94845.2|94778.3|30
1648510840000|2022-03-28 23:40:40|94865|94783.7|94840.5|94790.5|94865|94797.2|94840.3|94781.8|42
1648510850000|2022-03-28 23:40:50|94859.7|94784.6|94856.2|94785.1|94860.9|94797|94840.1|94782.4|34
1648510860000|2022-03-28 23:41:00|94845.9|94795.9|94849.1|94799.1|94860.5|94800.5|94845.9|94782.6|15
1648510870000|2022-03-28 23:41:10|94845.9|94795.9|94846.7|94796.7|94849.4|94799.4|94843.8|94793.8|13
1648510880000|2022-03-28 23:41:20|94848.7|94798.7|94845|94795|94850.2|94800.2|94844.6|94794.6|43
1648510890000|2022-03-28 23:41:30|94845.1|94795.1|94861.3|94783.8|94865.3|94798.6|94840.6|94780.9|45
1648510900000|2022-03-28 23:41:40|94863.1|94784|94857|94781.1|94863.2|94791|94840.6|94780.9|44
1648510910000|2022-03-28 23:41:50|94856.9|94781.3|94859.4|94781.4|94863.9|94783.8|94856.9|94780|29
1648510920000|2022-03-28 23:42:00|94859.8|94781.7|94842.7|94792.7|94860|94795.9|94840.5|94781.7|30
1648510930000|2022-03-28 23:42:10|94841|94791|94844.1|94794.1|94844.4|94794.4|94839.6|94789.6|39
1648510940000|2022-03-28 23:42:20|94844.3|94794.3|94857.2|94781.9|94861.1|94794.9|94840.1|94780.2|31
1648510950000|2022-03-28 23:42:30|94859.5|94779.3|94860.2|94784.8|94860.7|94792.4|94840.9|94778.4|32
1648510960000|2022-03-28 23:42:40|94858.6|94787.5|94841.6|94791.6|94864.6|94792.2|94840.7|94781.8|27
1648510970000|2022-03-28 23:42:50|94857.8|94785.4|94846.3|94796.3|94858.4|94798.7|94844.6|94783.2|30
1648510980000|2022-03-28 23:43:00|94846.4|94796.4|94843.9|94793.9|94846.4|94796.4|94841.9|94791.9|25
1648510990000|2022-03-28 23:43:10|94845.9|94795.9|94844.8|94794.8|94845.9|94795.9|94841.7|94791.7|37
1648511000000|2022-03-28 23:43:20|94844.6|94794.6|94857.1|94779.2|94863.4|94795.5|94840.4|94779|29
1648511010000|2022-03-28 23:43:30|94854.4|94781.2|94857.5|94779.6|94863.3|94789.7|94838.9|94776.1|22
1648511020000|2022-03-28 23:43:40|94840.3|94790.3|94856.6|94784.2|94862.6|94790.9|94840.3|94780.6|41
1648511030000|2022-03-28 23:43:50|94857.1|94784|94844.6|94794.6|94857.1|94796.5|94842.2|94784|52
1648511040000|2022-03-28 23:44:00|94844.9|94794.9|94843.4|94793.4|94845.3|94795.3|94839.4|94789.4|35
1648511050000|2022-03-28 23:44:10|94843.6|94793.6|94864.6|94783.4|94865|94795.6|94835.9|94778.1|41
1648511060000|2022-03-28 23:44:20|94860.7|94783.6|94858.6|94785.1|94864.1|94798|94839.9|94783.1|34
1648511070000|2022-03-28 23:44:30|94858.7|94785.2|94840.5|94790.5|94866|94791.5|94839.2|94779.1|37
1648511080000|2022-03-28 23:44:40|94840.4|94790.4|94844.1|94794.1|94858.8|94796.3|94840.1|94784.7|31
1648511090000|2022-03-28 23:44:50|94844|94794|94845.1|94795.1|94849.3|94810.3|94833.7|94792.7|35
1648511100000|2022-03-28 23:45:00|94844.7|94794.7|94847.2|94797.2|94849.7|94799.7|94843.4|94793.4|44
1648511110000|2022-03-28 23:45:10|94846.2|94796.2|94843.5|94793.5|94864.6|94801.6|94843.5|94780.8|32
1648511120000|2022-03-28 23:45:20|94861.1|94789|94848.6|94798.6|94864.9|94799.8|94844.1|94786|35
1648511130000|2022-03-28 23:45:30|94861.7|94787.9|94857.1|94786.3|94862.9|94798.3|94840.4|94786.3|30
1648511140000|2022-03-28 23:45:40|94857.4|94786.4|94864.1|94790.2|94875.5|94802.3|94841.7|94777.9|49
1648511150000|2022-03-28 23:45:50|94868.6|94788|94880.2|94795.4|94880.2|94811.8|94842.6|94786.2|48
1648511160000|2022-03-28 23:46:00|94859.3|94809.3|94870.4|94793.7|94903.6|94809.4|94847.3|94779.9|60
1648511170000|2022-03-28 23:46:10|94869.4|94793.5|94853.9|94803.9|94872|94808.1|94850.1|94791.5|37
1648511180000|2022-03-28 23:46:20|94855.7|94805.7|94874.9|94795.6|94876.1|94805.7|94854.6|94795.2|21
1648511190000|2022-03-28 23:46:30|94876.1|94795.8|94856.9|94806.9|94876.1|94808.3|94856.1|94795.8|15
1648511200000|2022-03-28 23:46:40|94856.8|94806.8|94854|94804|94860.4|94810.4|94854|94804|23
1648511210000|2022-03-28 23:46:50|94854.3|94804.3|94858.3|94808.3|94858.5|94808.5|94854.3|94804.3|8
1648511220000|2022-03-28 23:47:00|94858.4|94808.4|94871.7|94794.3|94879.5|94808.4|94851.2|94792.7|33
1648511230000|2022-03-28 23:47:10|94870.4|94794|94865.9|94794.3|94875.2|94797.4|94864.2|94792|24
1648511240000|2022-03-28 23:47:20|94867.4|94792.8|94851.6|94801.6|94867.4|94804.6|94851.6|94792.6|10
1648511250000|2022-03-28 23:47:30|94851.8|94801.8|94850.2|94800.2|94853.2|94803.2|94849.2|94799.2|22
1648511260000|2022-03-28 23:47:40|94850.1|94800.1|94849.3|94799.3|94850.5|94800.5|94849.3|94799.3|17
1648511270000|2022-03-28 23:47:50|94849.6|94799.6|94872.3|94788.9|94877.9|94799.6|94846.1|94786.9|10
1648511280000|2022-03-28 23:48:00|94867.7|94792.7|94864.6|94791.8|94872.5|94803.6|94853|94787.9|20
1648511290000|2022-03-28 23:48:10|94875.9|94787|94865.6|94786.2|94875.9|94794.1|94865.3|94785.9|25
1648511300000|2022-03-28 23:48:20|94866.7|94786.4|94847|94797|94867|94800.3|94846.5|94785.8|25
1648511310000|2022-03-28 23:48:30|94846.8|94796.8|94848.6|94798.6|94850.4|94800.4|94846.3|94796.3|20
1648511320000|2022-03-28 23:48:40|94848.9|94798.9|94847|94797|94848.9|94798.9|94845|94795|12
1648511330000|2022-03-28 23:48:50|94845.7|94795.7|94842.6|94792.6|94853.8|94795.7|94842.6|94781.6|14
1648511340000|2022-03-28 23:49:00|94843.7|94793.7|94844.7|94794.7|94844.8|94794.8|94843.6|94793.6|15
1648511350000|2022-03-28 23:49:10|94844.5|94794.5|94848.1|94798.1|94866.7|94799.5|94844.5|94788.4|16
1648511360000|2022-03-28 23:49:20|94848|94798|94848.9|94798.9|94851.5|94801.5|94846.6|94796.6|46
1648511370000|2022-03-28 23:49:30|94849.3|94799.3|94845|94795|94874.8|94800.2|94840.3|94776.6|61
1648511380000|2022-03-28 23:49:40|94844.9|94794.9|94856.4|94775.8|94861.4|94795.4|94843.4|94772.1|50
1648511390000|2022-03-28 23:49:50|94856.5|94776.3|94862.3|94775.1|94863.4|94779.1|94853|94775|42
1648511400000|2022-03-28 23:50:00|94862.4|94776.9|94859.5|94770.5|94862.4|94776.9|94855.4|94766|33
1648511410000|2022-03-28 23:50:10|94861|94770.9|94863.9|94784.4|94867|94793.8|94840.5|94770.7|58
1648511420000|2022-03-28 23:50:20|94862.7|94785|94861.4|94784.2|94870.7|94786.8|94861.1|94782.1|37
1648511430000|2022-03-28 23:50:30|94861.7|94784.1|94864.4|94783.5|94865|94785.7|94856.3|94780.1|44
1648511440000|2022-03-28 23:50:40|94864.6|94785.2|94863.1|94790|94872.7|94790.1|94860.6|94782.7|29
1648511450000|2022-03-28 23:50:50|94864.8|94787.4|94861.2|94784.7|94868.6|94800.7|94850.7|94781.7|40
1648511460000|2022-03-28 23:51:00|94862.9|94784.5|94845.3|94795.3|94863.2|94798|94845.2|94783.5|42
1648511470000|2022-03-28 23:51:10|94845.5|94795.5|94847.8|94797.8|94850.2|94800.2|94845|94795|36
1648511480000|2022-03-28 23:51:20|94846.8|94796.8|94847.5|94797.5|94848.6|94798.6|94846.8|94796.8|19
1648511490000|2022-03-28 23:51:30|94846.2|94796.2|94869.2|94798.1|94879|94808.2|94846.2|94786.1|36
1648511500000|2022-03-28 23:51:40|94857|94807|94877.4|94792.8|94877.4|94807|94856.3|94791.9|19
1648511510000|2022-03-28 23:51:50|94877.3|94793.1|94874.1|94797|94877.3|94797|94870.3|94793.1|19
1648511520000|2022-03-28 23:52:00|94874.8|94797.2|94857.8|94807.8|94875.4|94809|94856.5|94796.9|17
1648511530000|2022-03-28 23:52:10|94857.9|94807.9|94853.9|94803.9|94858.6|94808.6|94853.9|94803.9|25
1648511540000|2022-03-28 23:52:20|94854|94804|94869.7|94792.7|94874.4|94804.7|94851.1|94789.7|48
1648511550000|2022-03-28 23:52:30|94869.9|94792.9|94851.1|94801.1|94873|94805.4|94851.1|94789.7|35
1648511560000|2022-03-28 23:52:40|94851.5|94801.5|94871.5|94797.1|94873.9|94807.5|94851.5|94793.2|69
1648511570000|2022-03-28 23:52:50|94871.4|94796.9|94868.6|94795.8|94875.2|94807.7|94856.9|94793.7|42
1648511580000|2022-03-28 23:53:00|94868.5|94796|94874.7|94797.6|94875.2|94807.1|94856.7|94795.3|52
1648511590000|2022-03-28 23:53:10|94874.8|94797.7|94857.1|94807.1|94876.1|94807.6|94854.1|94796.9|50
1648511600000|2022-03-28 23:53:20|94856.8|94806.8|94859.6|94809.6|94861.6|94811.6|94856.8|94806.8|45
1648511610000|2022-03-28 23:53:30|94859.9|94809.9|94860.5|94810.5|94861.5|94811.5|94856.9|94806.9|33
1648511620000|2022-03-28 23:53:40|94860.6|94810.6|94860.3|94810.3|94860.8|94810.8|94857.7|94807.7|30
1648511630000|2022-03-28 23:53:50|94858.1|94808.1|94860.1|94810.1|94860.1|94810.1|94856.9|94806.9|21
1648511640000|2022-03-28 23:54:00|94859.9|94809.9|94859.3|94809.3|94860.3|94810.3|94856.8|94806.8|29
1648511650000|2022-03-28 23:54:10|94859.2|94809.2|94859.8|94809.8|94862.7|94812.7|94858.8|94808.8|36
1648511660000|2022-03-28 23:54:20|94859.6|94809.6|94868.3|94794.1|94873.3|94810.9|94854.5|94793|49
1648511670000|2022-03-28 23:54:30|94868|94794.3|94871.2|94796.1|94874.7|94796.1|94866.7|94790.8|20
1648511680000|2022-03-28 23:54:40|94871.7|94796.4|94871.6|94794.3|94880.8|94807.3|94854.3|94786.7|39
1648511690000|2022-03-28 23:54:50|94873.3|94792.2|94871.3|94794.5|94879.5|94802.9|94852.2|94789.9|27
1648511700000|2022-03-28 23:55:00|94868.2|94795.6|94855.3|94805.3|94872.9|94808.6|94854.3|94793.1|35
1648511710000|2022-03-28 23:55:10|94855.2|94805.2|94871|94796.9|94873.7|94806.8|94854.8|94795.7|56
1648511720000|2022-03-28 23:55:20|94872.3|94796|94871.7|94794.6|94875.1|94796.5|94870.9|94790.6|29
1648511730000|2022-03-28 23:55:30|94871.8|94794.8|94871.3|94794.3|94876.4|94795.3|94871|94791.1|27
1648511740000|2022-03-28 23:55:40|94877.1|94790.9|94856.4|94806.4|94877.8|94806.5|94852.8|94790.6|34
1648511750000|2022-03-28 23:55:50|94855.6|94805.6|94856.3|94806.3|94858.3|94808.3|94855.6|94805.6|27
1648511760000|2022-03-28 23:56:00|94858.4|94808.4|94856.3|94806.3|94859|94809|94855.3|94805.3|25
1648511770000|2022-03-28 23:56:10|94856.2|94806.2|94855.6|94805.6|94856.6|94806.6|94853.7|94803.7|24
1648511780000|2022-03-28 23:56:20|94855.7|94805.7|94858.5|94808.5|94860.2|94810.2|94855|94805|20
1648511790000|2022-03-28 23:56:30|94858.6|94808.6|94857.8|94807.8|94860.9|94810.9|94857.8|94807.8|32
1648511800000|2022-03-28 23:56:40|94856.5|94806.5|94854.2|94804.2|94858.8|94808.8|94851.9|94801.9|42
1648511810000|2022-03-28 23:56:50|94854.5|94804.5|94853.1|94803.1|94854.9|94804.9|94852|94802|26
1648511820000|2022-03-28 23:57:00|94853|94803|94853.6|94803.6|94854.5|94804.5|94852.2|94802.2|19
1648511830000|2022-03-28 23:57:10|94853.5|94803.5|94852|94802|94853.5|94803.5|94852|94802|6
1648511840000|2022-03-28 23:57:20|94852.1|94802.1|94850.3|94800.3|94854.8|94804.8|94846.2|94796.2|22
1648511850000|2022-03-28 23:57:30|94849.3|94799.3|94853.9|94803.9|94858.3|94805|94847.4|94788.1|43
1648511860000|2022-03-28 23:57:40|94854|94804|94855.1|94805.1|94867.6|94806|94852.7|94792.7|29
1648511870000|2022-03-28 23:57:50|94855.5|94805.5|94855.5|94805.5|94856.1|94806.1|94854.2|94804.2|16
1648511880000|2022-03-28 23:58:00|94855|94805|94854.5|94804.5|94855.8|94805.8|94853.8|94803.8|23
1648511890000|2022-03-28 23:58:10|94855.1|94805.1|94863.8|94813.8|94882.5|94814.2|94854.6|94798.4|51
1648511900000|2022-03-28 23:58:20|94864.2|94814.2|94897.4|94814.7|94899.5|94829.3|94864.1|94804.3|54
1648511910000|2022-03-28 23:58:30|94896.8|94816.1|94886.4|94836.4|94903.4|94841.4|94875.2|94815.4|50
1648511920000|2022-03-28 23:58:40|94887.1|94837.1|94896.8|94825.8|94912.3|94837.1|94883.6|94819.8|56
1648511930000|2022-03-28 23:58:50|94898.3|94826.3|94916.3|94833.2|94922.1|94833.2|94898.3|94822.3|56
1648511940000|2022-03-28 23:59:00|94916.2|94833.1|94927.4|94844.3|94934.1|94858.1|94905.3|94829.3|62
1648511950000|2022-03-28 23:59:10|94929.1|94843.7|94930.4|94840.3|94933.8|94850.4|94923.1|94840|36
1648511960000|2022-03-28 23:59:20|94929.5|94842.2|94922.4|94840.3|94930.7|94842.7|94915.3|94832.8|36
1648511970000|2022-03-28 23:59:30|94921.9|94840.5|94914.6|94832.2|94924.9|94840.7|94912.6|94830.2|50
1648511980000|2022-03-28 23:59:40|94911.4|94832.4|94905.9|94828.7|94913|94832.4|94905.9|94827.8|31
1648511990000|2022-03-28 23:59:50|94905.8|94828.6|94915.9|94834.7|94920.4|94838.9|94905.8|94826.5|49
1648512000000|2022-03-29 00:00:00|94911.7|94837.6|94901.7|94825.8|94911.7|94843.5|94883.5|94820.3|66
1648512010000|2022-03-29 00:00:10|94901.6|94825.7|94902.9|94816.8|94912.6|94828.8|94899.9|94812.1|44
1648512020000|2022-03-29 00:00:20|94903|94816.9|94912.5|94824.7|94912.6|94825.4|94903|94815.8|50
1648512030000|2022-03-29 00:00:30|94913|94824.6|94906.9|94825.9|94913.1|94844|94893.5|94823.9|52
1648512040000|2022-03-29 00:00:40|94909.5|94824.6|94908.5|94833.9|94919.1|94835|94903.2|94823.1|58
1648512050000|2022-03-29 00:00:50|94911.5|94831.4|94916.9|94831.5|94917.7|94835.7|94907.8|94824|62
1648512060000|2022-03-29 00:01:00|94917|94831.6|94915.6|94836.4|94918.8|94836.8|94913.7|94831.6|51
1648512070000|2022-03-29 00:01:10|94916.6|94834.5|94911.9|94839.6|94916.7|94839.9|94910.4|94834.1|37
1648512080000|2022-03-29 00:01:20|94911.1|94840.4|94899.2|94849.2|94912.6|94851.2|94899.2|94837.6|41
1648512090000|2022-03-29 00:01:30|94899.3|94849.3|94912.8|94839.5|94912.8|94850.4|94897.4|94836.5|54
1648512100000|2022-03-29 00:01:40|94912.6|94839.4|94913|94841.4|94917.6|94841.6|94909.8|94835.2|42
1648512110000|2022-03-29 00:01:50|94913.5|94841.8|94906.4|94825.6|94915.5|94852.8|94890.1|94824.3|44
1648512120000|2022-03-29 00:02:00|94905.7|94827.3|94909.9|94838.7|94915.4|94838.7|94902.5|94825.3|67
1648512130000|2022-03-29 00:02:10|94911.6|94838.1|94892.4|94842.4|94912.8|94848.1|94892.4|94833.9|51
1648512140000|2022-03-29 00:02:20|94892.2|94842.2|94901|94813.5|94920.5|94844.4|94891.9|94810.8|53
1648512150000|2022-03-29 00:02:30|94895.2|94814.9|94862.5|94787.9|94898.1|94816.5|94862.5|94782.3|70
1648512160000|2022-03-29 00:02:40|94863.4|94787.1|94862.8|94781.6|94873.1|94791.2|94862.8|94781.6|54
1648512170000|2022-03-29 00:02:50|94864.1|94781|94856.2|94770.2|94868.9|94782.3|94855.3|94770.2|53
1648512180000|2022-03-29 00:03:00|94857.8|94771.7|94860.2|94781.5|94875.7|94785.6|94857.8|94767.8|58
1648512190000|2022-03-29 00:03:10|94856.2|94780.3|94887.5|94809.7|94895.4|94810|94845|94778.4|71
1648512200000|2022-03-29 00:03:20|94887.2|94810.2|94884.8|94791|94895.3|94811.6|94883.3|94789.7|49
1648512210000|2022-03-29 00:03:30|94884.3|94791.2|94880.6|94792.7|94884.4|94797.9|94875.1|94791.2|42
1648512220000|2022-03-29 00:03:40|94880.7|94792.8|94873|94799.4|94880.7|94799.4|94869|94790.5|64
1648512230000|2022-03-29 00:03:50|94871.5|94798.9|94871.5|94794.7|94877.8|94800.2|94869.7|94794|43
1648512240000|2022-03-29 00:04:00|94872.4|94793.5|94874.8|94799.3|94877|94801.1|94869.5|94793.5|44
1648512250000|2022-03-29 00:04:10|94873.9|94799.8|94866.8|94795.1|94874.8|94819|94857|94790.1|39
1648512260000|2022-03-29 00:04:20|94867.3|94795.6|94868.7|94796.8|94874.3|94813.9|94856.7|94792.9|43
1648512270000|2022-03-29 00:04:30|94869.4|94795.9|94871.7|94793.8|94871.7|94809.6|94856.9|94790.8|46
1648512280000|2022-03-29 00:04:40|94869.4|94796.3|94865.2|94790.9|94870|94808.4|94856.2|94790.7|53
1648512290000|2022-03-29 00:04:50|94864.9|94791.3|94869.1|94787.2|94869.1|94792.7|94859.7|94781|46
1648512300000|2022-03-29 00:05:00|94868.9|94787.1|94856.5|94806.5|94873.2|94812|94856.1|94787.1|53
1648512310000|2022-03-29 00:05:10|94857.4|94807.4|94886.1|94799.4|94894.3|94815|94856.4|94792.8|60
1648512320000|2022-03-29 00:05:20|94884.3|94800.9|94882.4|94809.9|94888.9|94809.9|94880.9|94793.7|51
1648512330000|2022-03-29 00:05:30|94882.2|94810.2|94890.2|94814.2|94890.2|94826.8|94875.6|94806.9|42
1648512340000|2022-03-29 00:05:40|94888.1|94816.3|94879.1|94829.1|94889.2|94829.5|94877.5|94815.8|20
1648512350000|2022-03-29 00:05:50|94879.2|94829.2|94888|94838|94901.5|94838.9|94878.3|94815.8|44
1648512360000|2022-03-29 00:06:00|94887.7|94837.7|94911|94820.6|94917.6|94838.3|94886.5|94818.7|54
1648512370000|2022-03-29 00:06:10|94909.3|94822.2|94912.7|94823.7|94914.3|94825.8|94905.9|94820.9|39
1648512380000|2022-03-29 00:06:20|94912.5|94823.6|94910.8|94835.8|94914.9|94835.8|94910.8|94817.6|40
1648512390000|2022-03-29 00:06:30|94911.6|94834.5|94906.1|94829.2|94914.6|94836|94905.4|94821.8|47
1648512400000|2022-03-29 00:06:40|94907.7|94828|94906.4|94826.8|94915.2|94845.7|94894.1|94821.2|44
1648512410000|2022-03-29 00:06:50|94908.5|94825.4|94907.4|94834.6|94914.2|94845.9|94895.8|94825.1|46
1648512420000|2022-03-29 00:07:00|94906.9|94834.7|94896.3|94846.3|94909.1|94846.3|94894.8|94832.1|36
1648512430000|2022-03-29 00:07:10|94896.2|94846.2|94891.3|94817.6|94909.4|94846.8|94884.8|94815.6|53
1648512440000|2022-03-29 00:07:20|94892.6|94810.8|94903.7|94809.1|94905.4|94829.8|94879.6|94805.8|40
1648512450000|2022-03-29 00:07:30|94905.3|94807.5|94904.7|94817.7|94911.4|94823.7|94896.8|94807.2|51
1648512460000|2022-03-29 00:07:40|94904.8|94817.9|94907.6|94820.9|94907.6|94821|94898.3|94809.6|42
1648512470000|2022-03-29 00:07:50|94907.9|94822|94901.8|94827.4|94908.2|94827.8|94899.9|94820.1|39
1648512480000|2022-03-29 00:08:00|94901.9|94827.7|94900.9|94850.9|94911.5|94851.9|94890.9|94827.5|38
1648512490000|2022-03-29 00:08:10|94901.2|94851.2|94912.9|94830.3|94919.4|94852.7|94900.9|94829.4|32
1648512500000|2022-03-29 00:08:20|94912|94830.9|94912.4|94828.3|94914.3|94832.8|94908.3|94822.6|31
1648512510000|2022-03-29 00:08:30|94910.8|94828.4|94897|94847|94918.7|94850.4|94896.9|94828.4|43
1648512520000|2022-03-29 00:08:40|94907.6|94836|94916.6|94843.3|94916.6|94851.7|94893.3|94828.5|54
1648512530000|2022-03-29 00:08:50|94914.5|94843|94912.8|94837.2|94917.3|94856.4|94898.7|94833.3|53
1648512540000|2022-03-29 00:09:00|94913.7|94837.1|94908.5|94837.3|94913.8|94850.2|94898.2|94832.1|27
1648512550000|2022-03-29 00:09:10|94909|94837.6|94904.6|94854.6|94917.1|94855.4|94898.8|94833.7|66
1648512560000|2022-03-29 00:09:20|94904.5|94854.5|94910.6|94838.8|94915.2|94855.2|94900.9|94836.2|54
1648512570000|2022-03-29 00:09:30|94900.2|94850.2|94904.8|94827.9|94912|94850.6|94891.5|94824.5|41
1648512580000|2022-03-29 00:09:40|94903.1|94830.4|94908.8|94823.1|94910.7|94831.7|94896.3|94815.2|58
1648512590000|2022-03-29 00:09:50|94907.2|94823.6|94898.8|94848.8|94909.7|94849.6|94898.6|94817.3|64
1648512600000|2022-03-29 00:10:00|94900.3|94850.3|94908.1|94822.4|94920.4|94852.7|94899.6|94821.8|42
1648512610000|2022-03-29 00:10:10|94907.2|94824.9|94910.7|94825.2|94910.7|94826.9|94903.5|94822|39
1648512620000|2022-03-29 00:10:20|94911|94824.5|94907.5|94836.9|94913.2|94847.8|94897.8|94824.5|35
1648512630000|2022-03-29 00:10:30|94912.1|94831.7|94913.5|94838.1|94919.2|94840.8|94906.9|94831.7|50
1648512640000|2022-03-29 00:10:40|94915.6|94837.1|94909.9|94822.6|94920.6|94839.3|94905.4|94822.6|53
1648512650000|2022-03-29 00:10:50|94910.1|94824.2|94909.7|94828.7|94921.2|94847|94893.5|94810.6|55
1648512660000|2022-03-29 00:11:00|94913.9|94826.1|94908.2|94830.5|94915.9|94847.6|94893.6|94823.7|46
1648512670000|2022-03-29 00:11:10|94904.9|94830.3|94911.9|94828.4|94913.4|94848.5|94898.3|94826.6|37
1648512680000|2022-03-29 00:11:20|94909.8|94830.9|94899.7|94829.7|94916.1|94843.4|94890.2|94822.2|60
1648512690000|2022-03-29 00:11:30|94899.9|94829.9|94897|94847|94910.2|94851|94890|94822.7|40
1648512700000|2022-03-29 00:11:40|94909.3|94832.5|94902.2|94832|94910.3|94842|94891.2|94823.8|55
1648512710000|2022-03-29 00:11:50|94903.3|94830.2|94907.1|94822.1|94915.3|94842.6|94889.7|94822.1|39
1648512720000|2022-03-29 00:12:00|94905.4|94822.3|94904.8|94828.6|94906.3|94828.9|94901.9|94822.3|38
1648512730000|2022-03-29 00:12:10|94904.7|94828.9|94891.4|94841.4|94905.5|94841.9|94891.4|94825.7|33
1648512740000|2022-03-29 00:12:20|94891.3|94841.3|94894.1|94844.1|94903|94844.5|94890|94831.2|26
1648512750000|2022-03-29 00:12:30|94894.2|94844.2|94895.7|94818.3|94906.6|94846.4|94883.1|94810.2|52
1648512760000|2022-03-29 00:12:40|94897.2|94817.8|94902|94828.5|94904|94828.5|94895|94817.8|56
1648512770000|2022-03-29 00:12:50|94902.1|94828.6|94908.7|94832.5|94912.9|94847.3|94897.3|94825.3|59
1648512780000|2022-03-29 00:13:00|94904.5|94831.9|94891|94841|94924.5|94845.4|94890.4|94818.2|71
1648512790000|2022-03-29 00:13:10|94890.9|94840.9|94903.1|94830.6|94911.4|94840.9|94890.6|94821.1|54
1648512800000|2022-03-29 00:13:20|94904.7|94829.8|94909.5|94829.6|94915.5|94833.8|94903.7|94828.5|58
1648512810000|2022-03-29 00:13:30|94910.6|94829.5|94911.7|94831.1|94916.4|94849|94894.9|94825.9|59
1648512820000|2022-03-29 00:13:40|94909.3|94833.7|94904.7|94822.5|94916.7|94834.3|94895.9|94814.1|78
1648512830000|2022-03-29 00:13:50|94907.8|94822.3|94905.7|94831.8|94928.7|94851.9|94901.5|94812.8|76
1648512840000|2022-03-29 00:14:00|94906.6|94832.9|94909.2|94810.7|94920.1|94833|94899.2|94806.2|69
1648512850000|2022-03-29 00:14:10|94907.7|94815.5|94910.7|94808.1|94915.8|94820.2|94899.8|94806.6|64
1648512860000|2022-03-29 00:14:20|94910.5|94808.5|94908.7|94816.7|94913.1|94822.4|94902.2|94806.1|62
1648512870000|2022-03-29 00:14:30|94908.4|94818|94907.1|94823.7|94908.6|94824.3|94904.6|94817.9|45
1648512880000|2022-03-29 00:14:40|94907.2|94823.5|94905.3|94823.3|94908.7|94826.6|94903.6|94817|54
1648512890000|2022-03-29 00:14:50|94905.4|94822.6|94903.9|94823.2|94916.7|94835.1|94899.9|94817.3|69
1648512900000|2022-03-29 00:15:00|94904.5|94825|94911.1|94830.2|94920.7|94836|94903.4|94821.3|77
1648512910000|2022-03-29 00:15:10|94913.3|94828.8|94910.5|94823.6|94924.9|94834.3|94909.2|94822.8|79
1648512920000|2022-03-29 00:15:20|94910|94824.3|94919.3|94829.4|94922.2|94842.5|94907.7|94824.3|72
1648512930000|2022-03-29 00:15:30|94916|94830.1|94912.2|94820.7|94917.8|94833.1|94897.2|94811.5|78
1648512940000|2022-03-29 00:15:40|94912.3|94820.6|94919.2|94830.6|94919.2|94833|94904.3|94816|69
1648512950000|2022-03-29 00:15:50|94918.4|94831|94916.7|94821.5|94921.1|94832.3|94905.9|94816.7|70
1648512960000|2022-03-29 00:16:00|94913.3|94821.3|94912.3|94825.1|94918|94826.9|94911.2|94820.8|66
1648512970000|2022-03-29 00:16:10|94914|94825.6|94902.5|94852.5|94923.1|94852.5|94894.3|94819.5|63
1648512980000|2022-03-29 00:16:20|94905.7|94855.7|94909.6|94839|94920|94855.7|94896.3|94829.1|71
1648512990000|2022-03-29 00:16:30|94910.7|94837.6|94900.7|94850.7|94916.6|94853.1|94897.7|94835|64
1648513000000|2022-03-29 00:16:40|94907|94835.9|94909.8|94826.9|94920.3|94836.8|94906.6|94824.1|65
1648513010000|2022-03-29 00:16:50|94908.4|94828.8|94910.3|94823.7|94913.5|94833|94905.6|94822.1|54
1648513020000|2022-03-29 00:17:00|94912.5|94824.3|94916.3|94834.7|94921.2|94841.5|94912.5|94824.3|56
1648513030000|2022-03-29 00:17:10|94917.6|94836.7|94904.3|94854.3|94919.6|94856|94897.2|94835.2|58
1648513040000|2022-03-29 00:17:20|94904.2|94854.2|94906.7|94856.7|94917.7|94860.1|94902.9|94844.6|61
1648513050000|2022-03-29 00:17:30|94906.6|94856.6|94921.1|94843.4|94922.3|94856.6|94901|94832.3|54
1648513060000|2022-03-29 00:17:40|94920.4|94843.2|94919.8|94842|94927|94846.6|94915.2|94837.3|72
1648513070000|2022-03-29 00:17:50|94919.7|94841.9|94917.6|94836.2|94922.3|94847.5|94912.6|94835.1|62
1648513080000|2022-03-29 00:18:00|94914.9|94834.4|94910.5|94829.1|94914.9|94846|94893.3|94823.4|61
1648513090000|2022-03-29 00:18:10|94911.3|94830.3|94912.2|94834.7|94923.6|94853.5|94903.5|94830|69
1648513100000|2022-03-29 00:18:20|94911.9|94835.2|94916.4|94840.6|94918.6|94851.8|94901.8|94834.9|60
1648513110000|2022-03-29 00:18:30|94921.6|94841.8|94912.8|94840.4|94922|94854.2|94904.2|94837.6|60
1648513120000|2022-03-29 00:18:40|94911.8|94841|94906.1|94856.1|94915.7|94857.2|94903.4|94839.8|37
1648513130000|2022-03-29 00:18:50|94905.5|94855.5|94911.7|94838.3|94917.4|94857|94896.8|94832.8|66
1648513140000|2022-03-29 00:19:00|94911.1|94836.4|94898.8|94824.7|94913.2|94850.2|94893.7|94822.3|66
1648513150000|2022-03-29 00:19:10|94899.4|94824|94905.4|94829.2|94912.7|94848.2|94895.7|94821.8|78
1648513160000|2022-03-29 00:19:20|94904.6|94829.5|94912.7|94833.6|94920.9|94840.1|94902.4|94827.1|75
1648513170000|2022-03-29 00:19:30|94912.2|94834.3|94913|94836.5|94915.5|94838.4|94906.7|94827.5|59
1648513180000|2022-03-29 00:19:40|94913.2|94837.1|94921.5|94846.2|94921.6|94863.6|94899.5|94836.7|75
1648513190000|2022-03-29 00:19:50|94918.1|94840.7|94903.9|94853.9|94923.6|94857.2|94899.1|94837.6|73
1648513200000|2022-03-29 00:20:00|94904.4|94854.4|94909.2|94835.1|94917.4|94854.4|94896.2|94830.6|71
1648513210000|2022-03-29 00:20:10|94909.3|94835.9|94912.9|94838.9|94916.8|94848.1|94896.6|94832|63
1648513220000|2022-03-29 00:20:20|94912.5|94840|94915.8|94835.5|94915.8|94840|94906|94829.5|70
1648513230000|2022-03-29 00:20:30|94914.2|94833.1|94911.2|94829.7|94920|94848.8|94894.6|94824.6|74
1648513240000|2022-03-29 00:20:40|94911.1|94829.6|94909.3|94830.2|94913.7|94832.1|94905.2|94826.6|71
1648513250000|2022-03-29 00:20:50|94909.4|94829.3|94909.3|94829.9|94911.6|94836.5|94908.3|94828.2|60
1648513260000|2022-03-29 00:21:00|94909.5|94829.5|94900.5|94850.5|94913.9|94851.2|94899.3|94827.4|60
1648513270000|2022-03-29 00:21:10|94901.6|94851.6|94915.3|94840.5|94919.4|94855.3|94898.4|94835.3|59
1648513280000|2022-03-29 00:21:20|94914.9|94840.6|94904.6|94854.6|94921.4|94860|94902|94840.6|72
1648513290000|2022-03-29 00:21:30|94904.7|94854.7|94908.2|94835.6|94918.6|94855.7|94900.8|94834.5|61
1648513300000|2022-03-29 00:21:40|94907.7|94837.5|94912.9|94839|94922|94854|94897.4|94835.7|73
1648513310000|2022-03-29 00:21:50|94913|94839.1|94911.4|94837.6|94920.5|94857.1|94900.4|94837.4|67
1648513320000|2022-03-29 00:22:00|94911.7|94838|94912.9|94836.2|94917.6|94854.4|94900.6|94833.7|65
1648513330000|2022-03-29 00:22:10|94914.1|94835.1|94914.4|94837.1|94916|94855.5|94902.3|94835.1|55
1648513340000|2022-03-29 00:22:20|94913.2|94839.3|94916.6|94842.3|94916.6|94854.6|94898.4|94839.3|59
1648513350000|2022-03-29 00:22:30|94916.7|94842.4|94919.6|94841.8|94921.1|94854.7|94904.7|94837.9|65
1648513360000|2022-03-29 00:22:40|94919.8|94840.3|94906.1|94856.1|94919.8|94863.5|94903.9|94839.9|60
1648513370000|2022-03-29 00:22:50|94906.4|94856.4|94903.9|94853.9|94907.7|94857.7|94902.3|94852.3|56
1648513380000|2022-03-29 00:23:00|94904|94854|94905.7|94855.7|94917.6|94862.1|94902.1|94837.8|67
1648513390000|2022-03-29 00:23:10|94905.6|94855.6|94911.4|94836.7|94917.1|94856.9|94903.1|94836.7|74
1648513400000|2022-03-29 00:23:20|94911.5|94837.2|94913.3|94837.1|94920.4|94842.3|94910.2|94832.5|71
1648513410000|2022-03-29 00:23:30|94911.6|94835.2|94903.1|94853.1|94912.4|94853.9|94901.3|94835|52
1648513420000|2022-03-29 00:23:40|94902.6|94852.6|94910.8|94860.8|94917.5|94860.8|94900.5|94841.1|63
1648513430000|2022-03-29 00:23:50|94911|94861|94905.7|94855.7|94919.1|94861.3|94900|94848.4|55
1648513440000|2022-03-29 00:24:00|94906.3|94856.3|94917.6|94841.7|94920.8|94856.3|94906.2|94833.4|76
1648513450000|2022-03-29 00:24:10|94917.7|94841.8|94912.1|94839.8|94921.9|94855.5|94899.1|94837.9|66
1648513460000|2022-03-29 00:24:20|94912.2|94841.1|94913.7|94833.5|94920.9|94850.3|94898.1|94827.6|75
1648513470000|2022-03-29 00:24:30|94911.9|94834.2|94908.5|94829.9|94913.9|94837.1|94906.6|94829.9|64
1648513480000|2022-03-29 00:24:40|94909.3|94829.4|94907.2|94824.9|94909.4|94843|94889.7|94823.4|62
1648513490000|2022-03-29 00:24:50|94907.1|94825|94909.8|94833.7|94913|94835.7|94901.4|94822.5|60
1648513500000|2022-03-29 00:25:00|94911.5|94834.8|94907.1|94832.5|94918.2|94849.8|94898.8|94832.5|65
1648513510000|2022-03-29 00:25:10|94906.9|94833.8|94915|94835.7|94917.8|94840.5|94905.5|94830.5|64
1648513520000|2022-03-29 00:25:20|94913.6|94836.3|94899.5|94849.5|94913.7|94849.6|94898.2|94833.2|55
1648513530000|2022-03-29 00:25:30|94899.8|94849.8|94917.6|94844.6|94920.9|94858.3|94899.8|94834.9|78
1648513540000|2022-03-29 00:25:40|94916.6|94844.3|94904.6|94854.6|94920.6|94862.7|94903.4|94840.8|77
1648513550000|2022-03-29 00:25:50|94904.5|94854.5|94904|94854|94919.4|94860.4|94902.1|94841.1|69
1648513560000|2022-03-29 00:26:00|94904.1|94854.1|94918.3|94848.3|94920.5|94858|94900.9|94839.8|76
1648513570000|2022-03-29 00:26:10|94918.2|94848.2|94910.3|94860.3|94918.2|94861.9|94906.8|94845.9|74
1648513580000|2022-03-29 00:26:20|94910.7|94860.7|94918.4|94846.6|94926.3|94861.4|94904.7|94844.5|68
1648513590000|2022-03-29 00:26:30|94906|94856|94904.8|94854.8|94910.1|94860.1|94903.2|94853.2|57
1648513600000|2022-03-29 00:26:40|94905.7|94855.7|94904.9|94854.9|94907.4|94857.4|94902.3|94852.3|53
1648513610000|2022-03-29 00:26:50|94904.5|94854.5|94919.3|94848.3|94919.3|94858.7|94901.8|94843.8|59
1648513620000|2022-03-29 00:27:00|94909.1|94859.1|94905.1|94855.1|94920.5|94862.4|94905|94846.7|66
1648513630000|2022-03-29 00:27:10|94905.2|94855.2|94908.4|94858.4|94910.7|94860.7|94904.6|94854.6|61
1648513640000|2022-03-29 00:27:20|94908.8|94858.8|94916.4|94866.4|94924.7|94866.5|94906.9|94852.2|78
1648513650000|2022-03-29 00:27:30|94916.1|94866.1|94906.3|94856.3|94925.2|94866.3|94903.6|94847.3|77
1648513660000|2022-03-29 00:27:40|94906.5|94856.5|94909.1|94859.1|94921.4|94860.2|94905.5|94849.2|63
1648513670000|2022-03-29 00:27:50|94909.7|94859.7|94906.9|94856.9|94919.6|94865.4|94906.9|94849|66
1648513680000|2022-03-29 00:28:00|94907.3|94857.3|94909.1|94859.1|94924.2|94860|94903.2|94842.8|74
1648513690000|2022-03-29 00:28:10|94908.3|94858.3|94911.9|94839.7|94924.8|94858.3|94899.9|94838|73
1648513700000|2022-03-29 00:28:20|94900.7|94850.7|94901.9|94851.9|94916|94856.3|94900.6|94838.5|58
1648513710000|2022-03-29 00:28:30|94902.4|94852.4|94902.9|94852.9|94904.7|94854.7|94902.1|94852.1|40
1648513720000|2022-03-29 00:28:40|94902.8|94852.8|94906.3|94856.3|94906.3|94856.3|94901.7|94851.7|28
1648513730000|2022-03-29 00:28:50|94906.5|94856.5|94903.8|94853.8|94917.7|94857.6|94899.7|94838.9|68
1648513740000|2022-03-29 00:29:00|94900.9|94850.9|94913.5|94842.3|94918.9|94858.7|94898.5|94838.5|69
1648513750000|2022-03-29 00:29:10|94903.2|94853.2|94905.6|94855.6|94919.3|94859.8|94901.4|94844.7|59
1648513760000|2022-03-29 00:29:20|94906.1|94856.1|94904.5|94854.5|94907|94857|94903.2|94853.2|59
1648513770000|2022-03-29 00:29:30|94904.2|94854.2|94913|94863|94919.7|94863|94904.2|94849.6|46
1648513780000|2022-03-29 00:29:40|94909.4|94859.4|94907.6|94857.6|94915.4|94865.4|94906.4|94856.4|55
1648513790000|2022-03-29 00:29:50|94905.5|94855.5|94907.1|94857.1|94911.4|94861.4|94905.5|94855.5|63
1648513800000|2022-03-29 00:30:00|94907.2|94857.2|94910.5|94860.5|94922.2|94864.9|94907.2|94850.1|72
1648513810000|2022-03-29 00:30:10|94909.7|94859.7|94919.2|94848.7|94925.9|94872.2|94907.4|94848.7|72
1648513820000|2022-03-29 00:30:20|94911|94861|94907.3|94857.3|94911|94861|94905.2|94855.2|58
1648513830000|2022-03-29 00:30:30|94907.4|94857.4|94906.1|94856.1|94908.5|94858.5|94905.1|94855.1|43
1648513840000|2022-03-29 00:30:40|94907.4|94857.4|94950.6|94866.9|94955.3|94871.2|94907.2|94857.2|71
1648513850000|2022-03-29 00:30:50|94951.2|94868.4|94935.7|94885.7|94951.9|94885.7|94933.2|94865.3|66
1648513860000|2022-03-29 00:31:00|94935.8|94885.8|94946.6|94867.1|94951|94886.1|94930.9|94864|70
1648513870000|2022-03-29 00:31:10|94946.4|94866.9|94945|94862.5|94946.4|94868.2|94942.2|94860.8|46
1648513880000|2022-03-29 00:31:20|94944.9|94862.4|94935.1|94853.4|94945.5|94863.2|94935.1|94851.8|45
1648513890000|2022-03-29 00:31:30|94936.6|94855.4|94932.2|94857.8|94937.9|94862.8|94931.7|94853|49
1648513900000|2022-03-29 00:31:40|94932.1|94857.7|94936.7|94850.3|94937.2|94859.2|94929.7|94847.3|48
1648513910000|2022-03-29 00:31:50|94937.3|94850.5|94934.7|94862|94938.7|94862|94933.3|94850.5|52
1648513920000|2022-03-29 00:32:00|94935.2|94859.6|94933.3|94859.3|94936.3|94873.4|94921.9|94853.3|64
1648513930000|2022-03-29 00:32:10|94933.4|94859.2|94916.4|94866.4|94936.3|94866.5|94916|94849|50
1648513940000|2022-03-29 00:32:20|94916.6|94866.6|94929.9|94848.4|94930|94866.7|94913.2|94841.7|42
1648513950000|2022-03-29 00:32:30|94928|94850.3|94928.6|94844.8|94931.5|94850.3|94927|94840.4|43
1648513960000|2022-03-29 00:32:40|94929.7|94843.8|94933.3|94848.8|94933.6|94851.9|94928|94842.7|38
1648513970000|2022-03-29 00:32:50|94932.8|94849.2|94918.4|94868.4|94933.3|94870.5|94917.9|94849.2|49
1648513980000|2022-03-29 00:33:00|94918.2|94868.2|94933|94862.3|94940.6|94875.3|94918.2|94847|42
1648513990000|2022-03-29 00:33:10|94932.5|94860.3|94932.1|94852|94941.5|94873.2|94921.7|94847.5|34
1648514000000|2022-03-29 00:33:20|94931.3|94852.5|94929.2|94849.7|94935.1|94852.5|94928.5|94845.2|46
1648514010000|2022-03-29 00:33:30|94928.8|94850.1|94926.2|94851.1|94932.9|94858.6|94926.2|94849.6|50
1648514020000|2022-03-29 00:33:40|94927.5|94852.8|94929|94846.3|94932.3|94855.6|94925.8|94839.6|38
1648514030000|2022-03-29 00:33:50|94929.3|94845.4|94931.5|94847.9|94935.2|94852.1|94924.4|94845.4|38
1648514040000|2022-03-29 00:34:00|94929.7|94849.9|94936.7|94858.1|94939.1|94858.2|94928.4|94847.1|61
1648514050000|2022-03-29 00:34:10|94938.4|94858.3|94932.3|94848.3|94941|94859.1|94930.7|94844.9|54
1648514060000|2022-03-29 00:34:20|94932.4|94848.4|94933.2|94850.1|94934.4|94851.9|94927.7|94847.4|42
1648514070000|2022-03-29 00:34:30|94932.8|94849.9|94927.6|94877.6|94946.7|94877.7|94927.6|94848.6|46
1648514080000|2022-03-29 00:34:40|94927.4|94877.4|94939.9|94865.2|94940.3|94877.4|94924.1|94858.2|50
1648514090000|2022-03-29 00:34:50|94938|94866.4|94927.2|94877.2|94944.2|94877.9|94925.8|94857.9|41
1648514100000|2022-03-29 00:35:00|94936.5|94863.3|94940.1|94858.4|94942.2|94878.3|94920.3|94857.6|63
1648514110000|2022-03-29 00:35:10|94939.1|94859|94940.6|94860.1|94945.8|94863.2|94938.4|94856.9|61
1648514120000|2022-03-29 00:35:20|94939.8|94860.8|94944.5|94859.4|94947.2|94861.8|94939.8|94857.2|51
1648514130000|2022-03-29 00:35:30|94947.1|94858.8|94948.3|94869.8|94950|94884.3|94933.6|94858.8|38
1648514140000|2022-03-29 00:35:40|94947.8|94871.1|94937|94865.7|94947.8|94883.8|94926.9|94860.9|46
1648514150000|2022-03-29 00:35:50|94926.9|94876.9|94928.2|94878.2|94939.8|94882.3|94926.9|94866.1|35
1648514160000|2022-03-29 00:36:00|94939.6|94866.1|94931.3|94881.3|94940.9|94881.6|94929.7|94865.2|33
1648514170000|2022-03-29 00:36:10|94931.7|94881.7|94941.5|94859.5|94944.3|94882.2|94931.2|94858.6|51
1648514180000|2022-03-29 00:36:20|94941.2|94859.4|94928.2|94878.2|94942.3|94878.7|94927.7|94858.8|38
1648514190000|2022-03-29 00:36:30|94939.4|94866.4|94935.1|94885.1|94947.4|94885.5|94927.8|94863.8|30
1648514200000|2022-03-29 00:36:40|94935.2|94885.2|94930.7|94880.7|94953.5|94888.9|94929.2|94869.1|53
1648514210000|2022-03-29 00:36:50|94931.2|94881.2|94932.1|94882.1|94942.8|94883.5|94929.3|94869|33
1648514220000|2022-03-29 00:37:00|94932|94882|94930.6|94880.6|94942.5|94882.5|94930|94870.1|19
1648514230000|2022-03-29 00:37:10|94930.4|94880.4|94947.9|94867.8|94950.8|94881.4|94930.4|94865.4|37
1648514240000|2022-03-29 00:37:20|94948.2|94865.4|94936.9|94886.9|94948.2|94886.9|94933.6|94865.3|35
1648514250000|2022-03-29 00:37:30|94945.6|94875.5|94950.8|94874.8|94957.3|94886.9|94932.7|94863.4|59
1648514260000|2022-03-29 00:37:40|94952.7|94870.6|94943.3|94861.7|94954.6|94872|94942.3|94860.3|47
1648514270000|2022-03-29 00:37:50|94944.1|94859.9|94934.9|94848.9|94944.1|94860.1|94928.6|94848.9|54
1648514280000|2022-03-29 00:38:00|94930.9|94850.4|94926.7|94848.7|94932.1|94852.7|94924.5|94844|45
1648514290000|2022-03-29 00:38:10|94928.7|94846.1|94938.5|94854.3|94940.1|94862.4|94912.4|94846.1|50
1648514300000|2022-03-29 00:38:20|94937.7|94855.2|94937.8|94861.9|94941.9|94861.9|94935.2|94851.6|50
1648514310000|2022-03-29 00:38:30|94937.1|94863.2|94937.5|94862.7|94940.4|94864.7|94936.8|94857.7|33
1648514320000|2022-03-29 00:38:40|94938.2|94863.1|94940.7|94863.6|94941.9|94864.3|94937.7|94858.6|40
1648514330000|2022-03-29 00:38:50|94940.4|94863.8|94932|94842.7|94940.4|94864.5|94927.9|94841.9|47
1648514340000|2022-03-29 00:39:00|94931.1|94844.8|94921.2|94838.4|94931.1|94860.9|94910.9|94836.8|57
1648514350000|2022-03-29 00:39:10|94920.1|94839.3|94925.8|94842.3|94929.6|94844.2|94917.6|94836.9|42
1648514360000|2022-03-29 00:39:20|94924.1|94841.3|94909.4|94859.4|94926.8|94861.9|94909.1|94838.3|48
1648514370000|2022-03-29 00:39:30|94923.7|94849.7|94911.1|94861.1|94926.3|94862.1|94910.6|94849.5|37
1648514380000|2022-03-29 00:39:40|94920.7|94850.1|94923.7|94843.5|94924.7|94860.6|94909.9|94843.3|34
1648514390000|2022-03-29 00:39:50|94923.5|94843.2|94917.2|94843.3|94923.6|94846.9|94917.2|94840.9|50
1648514400000|2022-03-29 00:40:00|94919.5|94838.3|94913.9|94835.1|94920.7|94840.8|94913.9|94832.4|56
1648514410000|2022-03-29 00:40:10|94915.6|94832.9|94908.5|94829.2|94916.5|94833.6|94906.1|94826.4|56
1648514420000|2022-03-29 00:40:20|94908.8|94832.5|94915.5|94834|94920.3|94835.9|94905.4|94828.1|68
1648514430000|2022-03-29 00:40:30|94915.1|94832.6|94912.2|94840.6|94917.5|94840.6|94911.4|94832|45
1648514440000|2022-03-29 00:40:40|94913.1|94839.8|94902.8|94852.8|94914.9|94853.2|94902.3|94839.4|31
1648514450000|2022-03-29 00:40:50|94902.9|94852.9|94922.1|94847.6|94925.4|94859.7|94902.7|94843.4|46
1648514460000|2022-03-29 00:41:00|94924.9|94843.4|94929.6|94847.8|94932.2|94853.2|94920.6|94843.4|44
1648514470000|2022-03-29 00:41:10|94929.5|94847.5|94929.4|94844.1|94932.5|94850.4|94925.7|94842.5|48
1648514480000|2022-03-29 00:41:20|94929.1|94844.4|94928.6|94854.1|94931.6|94855.4|94927.3|94844.4|39
1648514490000|2022-03-29 00:41:30|94928.3|94856.2|94931.1|94856.5|94936.9|94868.7|94918.1|94846.1|45
1648514500000|2022-03-29 00:41:40|94932.6|94855.7|94935.7|94853.5|94936|94869.7|94918.9|94850.3|60
1648514510000|2022-03-29 00:41:50|94937.5|94853.3|94936.9|94857.4|94941.6|94858.2|94936|94851.4|70
1648514520000|2022-03-29 00:42:00|94937|94857.5|94924.5|94874.5|94939.5|94877.8|94923.4|94854.7|53
1648514530000|2022-03-29 00:42:10|94934.8|94864.6|94922.9|94872.9|94936.3|94875.1|94921.2|94857.6|33
1648514540000|2022-03-29 00:42:20|94923.1|94873.1|94920.3|94870.3|94943.3|94878.7|94919.5|94860.6|57
1648514550000|2022-03-29 00:42:30|94920.2|94870.2|94926.7|94847.1|94934.2|94870.2|94920.2|94844|57
1648514560000|2022-03-29 00:42:40|94927.9|94846.1|94927.5|94847.4|94929.9|94853.1|94922.6|94844.9|45
1648514570000|2022-03-29 00:42:50|94927.4|94847.9|94918.8|94868.8|94928.5|94868.8|94914.6|94845.7|40
1648514580000|2022-03-29 00:43:00|94916.8|94866.8|94922.7|94850.2|94922.7|94866.8|94909.7|94850.2|45
1648514590000|2022-03-29 00:43:10|94911.5|94861.5|94914.9|94864.9|94925.5|94864.9|94911.5|94850.3|31
1648514600000|2022-03-29 00:43:20|94914.8|94864.8|94928.5|94855.5|94928.5|94866.2|94914.8|94855.3|19
1648514610000|2022-03-29 00:43:30|94928.4|94856.4|94919.8|94869.8|94936|94873.3|94915.6|94854|51
1648514620000|2022-03-29 00:43:40|94918.8|94868.8|94933.1|94858.2|94937.1|94869.5|94918.8|94851.9|53
1648514630000|2022-03-29 00:43:50|94933.2|94858.3|94935.7|94856|94941.1|94861.3|94931.5|94852|50
1648514640000|2022-03-29 00:44:00|94935.8|94855.6|94931.6|94857|94935.8|94857.8|94931.6|94854.2|35
1648514650000|2022-03-29 00:44:10|94931.5|94856.7|94920.1|94870.1|94931.5|94870.5|94919.3|94856.6|17
1648514660000|2022-03-29 00:44:20|94920.2|94870.2|94920.2|94870.2|94930.2|94871.6|94918.9|94858.5|32
1648514670000|2022-03-29 00:44:30|94920.9|94870.9|94930|94857.1|94931.1|94871.1|94917.4|94856.8|36
1648514680000|2022-03-29 00:44:40|94918.2|94868.2|94929.7|94844.1|94936|94868.6|94917.6|94844.1|35
1648514690000|2022-03-29 00:44:50|94927.9|94846.5|94926.2|94849.9|94931|94849.9|94926.1|94844.1|27
1648514700000|2022-03-29 00:45:00|94926|94850|94920.6|94836.7|94928.9|94859.8|94906.9|94835.9|55
1648514710000|2022-03-29 00:45:10|94920.7|94836.8|94922.8|94835.9|94923.1|94842|94916.6|94835.6|44
1648514720000|2022-03-29 00:45:20|94923.7|94837|94921.1|94843.1|94924.5|94843.9|94920|94837|39
1648514730000|2022-03-29 00:45:30|94921|94845.6|94910.7|94860.7|94923.5|94860.7|94909.2|94844|27
1648514740000|2022-03-29 00:45:40|94910.5|94860.5|94922.3|94850.4|94926.1|94861.6|94909.6|94848.4|44
1648514750000|2022-03-29 00:45:50|94921.8|94850.3|94933.8|94852.4|94939.6|94870.5|94912|94846.6|60
1648514760000|2022-03-29 00:46:00|94933.5|94855.5|94929|94848.5|94935.5|94866.7|94916.7|94845.4|54
1648514770000|2022-03-29 00:46:10|94928.9|94848.4|94945.3|94855.6|94945.3|94856.2|94926.4|94848.2|45
1648514780000|2022-03-29 00:46:20|94945.8|94855.7|94949.9|94857.3|94949.9|94879.3|94926.6|94855.7|55
1648514790000|2022-03-29 00:46:30|94949.5|94857|94941.4|94855.3|94949.5|94857.8|94937.9|94851.8|42
1648514800000|2022-03-29 00:46:40|94940.9|94855|94939.2|94858.2|94945.3|94858.2|94939.2|94852.6|39
1648514810000|2022-03-29 00:46:50|94939.3|94858.6|94937.2|94864.4|94940.1|94865.9|94936.7|94857.6|42
1648514820000|2022-03-29 00:47:00|94935.2|94862.2|94927.3|94877.3|94945.3|94879|94921.5|94854.7|49
1648514830000|2022-03-29 00:47:10|94938.6|94862.8|94940.7|94859.1|94944.3|94880.6|94927.1|94858.8|53
1648514840000|2022-03-29 00:47:20|94940.6|94859.3|94936.1|94859.1|94942.1|94864.4|94936.1|94857.8|44
1648514850000|2022-03-29 00:47:30|94935.7|94858.7|94931.7|94851.8|94937.9|94858.7|94924.6|94842.3|67
1648514860000|2022-03-29 00:47:40|94931.1|94852|94938.3|94857.8|94942.7|94858.3|94931.1|94848.8|57
1648514870000|2022-03-29 00:47:50|94937.2|94859.3|94948.3|94864.6|94950.9|94881.1|94928.8|94856.4|61
1648514880000|2022-03-29 00:48:00|94948.1|94865.1|94947.3|94863.6|94956.7|94876.4|94945.5|94862.3|62
1648514890000|2022-03-29 00:48:10|94948.9|94866.2|94956|94879.7|94956.4|94891|94940.5|94858.7|64
1648514900000|2022-03-29 00:48:20|94955.5|94879.8|94955.1|94869.1|94960.1|94880.2|94954.2|94866.7|47
1648514910000|2022-03-29 00:48:30|94955|94869.2|94963.6|94886.1|94967.3|94898.9|94946.1|94868.3|52
1648514920000|2022-03-29 00:48:40|94963.4|94886|94965.7|94879.5|94968.3|94890.5|94961.6|94877.5|50
1648514930000|2022-03-29 00:48:50|94966|94879|94967.3|94896.6|94974.3|94912.5|94956.1|94877.2|58
1648514940000|2022-03-29 00:49:00|94967.6|94897.2|94972.1|94889.6|94974|94908.5|94957.2|94886.9|40
1648514950000|2022-03-29 00:49:10|94973.8|94887.2|94967.5|94883.6|94973.8|94891.4|94966.8|94882.9|46
1648514960000|2022-03-29 00:49:20|94967.6|94883.7|94974|94902.1|94982.6|94914|94962.2|94882.5|51
1648514970000|2022-03-29 00:49:30|94977.6|94898.9|94974.2|94902.8|94981.7|94903.5|94970.8|94889.6|52
1648514980000|2022-03-29 00:49:40|94976.6|94900.6|94972.5|94896|94978.8|94912.7|94962.7|94892.4|52
1648514990000|2022-03-29 00:49:50|94972.6|94896.3|94976.9|94891.4|94978.8|94896.4|94968.9|94881.3|62
1648515000000|2022-03-29 00:50:00|94977.9|94890.2|94970.5|94889.9|94979.2|94893.3|94969.9|94887.2|57
1648515010000|2022-03-29 00:50:10|94970.2|94889.3|94987.6|94909.1|94989.7|94922.2|94969.4|94889.3|62
1648515020000|2022-03-29 00:50:20|94973.8|94923.8|94978.2|94928.2|94995.9|94932.5|94971.8|94905|61
1648515030000|2022-03-29 00:50:30|94988.2|94917.8|94997|94923.5|95002.1|94932.8|94977.5|94916.8|67
1648515040000|2022-03-29 00:50:40|94998.3|94923.1|94995.2|94908.6|94998.3|94923.4|94989.3|94902.2|62
1648515050000|2022-03-29 00:50:50|94994.7|94908.2|94982.4|94906.7|94994.7|94909|94980.6|94900.6|57
1648515060000|2022-03-29 00:51:00|94982.5|94906.4|95006.2|94925.9|95014.5|94936.3|94982.5|94903|72
1648515070000|2022-03-29 00:51:10|95006.5|94929.3|95018.7|94935.8|95026.5|94955.9|95002.9|94925.3|73
1648515080000|2022-03-29 00:51:20|95018.3|94936.3|95032.1|94950.1|95035.1|94960.7|95007.6|94934|70
1648515090000|2022-03-29 00:51:30|95031.8|94950.9|95038.6|94952.9|95051|94980.1|95030.1|94949.4|75
1648515100000|2022-03-29 00:51:40|95035|94955.7|95032.6|94947.4|95037.3|94959.8|95028.8|94947.4|53
1648515110000|2022-03-29 00:51:50|95032.3|94947|95034.2|94957.6|95040.1|94957.6|95018.8|94934.8|69
1648515120000|2022-03-29 00:52:00|95034.3|94958.1|95026.8|94942|95038|94958.8|95021.3|94942|73
1648515130000|2022-03-29 00:52:10|95025.4|94943.9|95033.7|94949.9|95034.8|94949.9|95022.6|94941.8|60
1648515140000|2022-03-29 00:52:20|95033.5|94950.2|95032.8|94946|95035|94951.7|95028.1|94941.7|62
1648515150000|2022-03-29 00:52:30|95032.2|94945.9|95052.4|94964.4|95057.5|94968.1|95029.7|94945.9|69
1648515160000|2022-03-29 00:52:40|95052.2|94964.9|95057.3|94979.4|95058.9|94985.6|95032.5|94964.9|68
1648515170000|2022-03-29 00:52:50|95063.5|94982.8|95063.8|94975.9|95065|94986.9|95049.7|94973.1|78
1648515180000|2022-03-29 00:53:00|95064.4|94977.7|95065.1|94973|95065.1|94980.3|95056.1|94964.7|63
1648515190000|2022-03-29 00:53:10|95064.8|94972.8|95067.1|94992.5|95074.4|94992.5|95061|94970.5|61
1648515200000|2022-03-29 00:53:20|95068.2|94993.7|95065.4|94991|95075.6|95008.3|95058.3|94987.7|77
1648515210000|2022-03-29 00:53:30|95068.5|94994.4|95076.4|94991.6|95079.3|94998.2|95067|94984.4|74
1648515220000|2022-03-29 00:53:40|95076.5|94991.4|95052.6|94964.6|95078.4|94993.7|95050|94962.5|71
1648515230000|2022-03-29 00:53:50|95052.7|94963.6|95044.7|94963.9|95054.6|94974|95044.7|94960.8|69
1648515240000|2022-03-29 00:54:00|95044.8|94963.8|95066.4|94982|95074.2|94989.2|95038.5|94962.6|74
1648515250000|2022-03-29 00:54:10|95069|94981.7|95071|94984.5|95074.4|94988.6|95066.1|94979.4|71
1648515260000|2022-03-29 00:54:20|95070.6|94983.6|95072|94989.4|95077.9|94990.1|95067.7|94983.5|67
1648515270000|2022-03-29 00:54:30|95071.9|94989.3|95051.8|94976.4|95071.9|94989.3|95051.8|94973.8|71
1648515280000|2022-03-29 00:54:40|95053.5|94976|95081.7|95031.7|95099.6|95032.4|95051.9|94975.4|78
1648515290000|2022-03-29 00:54:50|95096.4|95015.9|95110|95022.7|95110|95031|95080.5|95004.9|79
1648515300000|2022-03-29 00:55:00|95112.1|95024.5|95091.3|95016.8|95119.3|95035.3|95091.2|95011.9|78
1648515310000|2022-03-29 00:55:10|95090.7|95017|95081.1|95001.3|95094.6|95017|95079.4|94992.1|74
1648515320000|2022-03-29 00:55:20|95081.8|95000.2|95088.6|94994.4|95088.6|95003.1|95073.7|94988.8|74
1648515330000|2022-03-29 00:55:30|95089.8|94995.3|95102.9|95012.2|95103|95015.9|95087.2|94995.3|60
1648515340000|2022-03-29 00:55:40|95102.1|95013.2|95098.6|95004.5|95104.5|95017.6|95095.8|94996.6|66
1648515350000|2022-03-29 00:55:50|95096.7|95007.3|95091.9|95007.4|95099.2|95009|95090.9|95003.8|59
1648515360000|2022-03-29 00:56:00|95092|95007.3|95078.4|94993.1|95092|95021.4|95071.1|94987.3|68
1648515370000|2022-03-29 00:56:10|95077.6|94994.8|95066.7|94986.4|95079.8|95004.6|95050.6|94985.8|69
1648515380000|2022-03-29 00:56:20|95066.8|94986.9|95067|94986.2|95069.5|94991.2|95064.4|94985.8|67
1648515390000|2022-03-29 00:56:30|95066.4|94987.1|95073.3|94986.3|95075|94995.2|95045.2|94971.3|68
1648515400000|2022-03-29 00:56:40|95076|94983.1|95086.5|94996.3|95088.7|95000|95064.5|94981.4|71
1648515410000|2022-03-29 00:56:50|95082.8|95001.3|95083.9|95007|95096.8|95007|95082.8|94991.5|64
1648515420000|2022-03-29 00:57:00|95083.8|95007.5|95056.3|95006.3|95092.4|95009.8|95056.3|94985.9|63
1648515430000|2022-03-29 00:57:10|95071.4|94991.7|95076.5|95000.7|95081.3|95000.7|95066.7|94983.7|58
1648515440000|2022-03-29 00:57:20|95075|95001.6|95081.4|94999|95085.2|95006|95073.5|94998.5|48
1648515450000|2022-03-29 00:57:30|95080.2|95001.9|95084.7|95002.7|95085.9|95006.7|95079.7|94999.8|47
1648515460000|2022-03-29 00:57:40|95084.6|95002.6|95072.3|95022.3|95085.2|95022.4|95069.8|94998.7|54
1648515470000|2022-03-29 00:57:50|95070.8|95020.8|95079.9|95009.2|95086|95024.8|95069.2|95004.2|58
1648515480000|2022-03-29 00:58:00|95079.8|95007.9|95093.6|95011.1|95099|95027.3|95071.6|95003.8|70
1648515490000|2022-03-29 00:58:10|95094.4|95011.4|95092.5|95011|95095.4|95016|95088|95007.1|72
1648515500000|2022-03-29 00:58:20|95092.7|95011.1|95090.6|95008.3|95096.1|95017.1|95090.6|95008.3|62
1648515510000|2022-03-29 00:58:30|95090.2|95008.4|95092.3|95021.7|95093|95031.1|95068.9|95005.9|73
1648515520000|2022-03-29 00:58:40|95081.7|95031.7|95097.3|95018.5|95098.8|95033.7|95077.7|95012.4|59
1648515530000|2022-03-29 00:58:50|95096.7|95019.2|95097.7|95015.4|95097.8|95035.3|95081.2|95010.2|57
1648515540000|2022-03-29 00:59:00|95097.1|95016.3|95087.2|95010|95097.3|95027.4|95074.3|95005.9|68
1648515550000|2022-03-29 00:59:10|95087|95010.6|95084.7|95013|95088.6|95023.6|95073.6|95007.7|51
1648515560000|2022-03-29 00:59:20|95084.9|95012.6|95074.8|94997|95084.9|95021.9|95067.9|94993.4|59
1648515570000|2022-03-29 00:59:30|95074|94998.6|95069.1|94992.6|95077.7|94999.9|95068|94987.1|63
1648515580000|2022-03-29 00:59:40|95069.9|94990.8|95071.1|94988|95071.1|95006.9|95052.9|94983.6|64
1648515590000|2022-03-29 00:59:50|95070.8|94987.7|95076.1|94991.9|95076.3|94991.9|95066.4|94987|67
1648515600000|2022-03-29 01:00:00|95075.8|94992.6|95062.4|95012.4|95079.6|95015.2|95060.8|94992.6|57
1648515610000|2022-03-29 01:00:10|95062.5|95012.5|95069|94989.6|95075.6|95012.5|95059.5|94988.3|65
1648515620000|2022-03-29 01:00:20|95066.4|94988.6|95068.1|94981.5|95068.4|94992.6|95060.3|94978.9|68
1648515630000|2022-03-29 01:00:30|95068.3|94981.1|95048.3|94970.6|95068.5|94993.1|95033.8|94968.8|71
1648515640000|2022-03-29 01:00:40|95033.6|94983.6|95046.6|94968.8|95049.2|94985.2|95032.2|94968.5|69
1648515650000|2022-03-29 01:00:50|95046.4|94968.7|95054.2|94967.8|95055|94969.4|95042.4|94960|60
1648515660000|2022-03-29 01:01:00|95053.1|94969.4|95050.1|94976.8|95053.5|94978.3|95046.7|94968.6|48
1648515670000|2022-03-29 01:01:10|95051.8|94977.5|95049.1|94978.1|95051.8|94989.1|95037.9|94973.8|44
1648515680000|2022-03-29 01:01:20|95038|94988|95035.6|94985.6|95051|94988.4|95035.6|94971.4|34
1648515690000|2022-03-29 01:01:30|95048.9|94975.1|95054|94980.3|95060.5|94982.1|95047.5|94971.2|51
1648515700000|2022-03-29 01:01:40|95053.5|94980.4|95053.6|94981.8|95057.9|94982|95053.4|94976.9|53
1648515710000|2022-03-29 01:01:50|95042.1|94992.1|95059.7|94981.2|95062.8|94992.2|95042.1|94977.3|45
1648515720000|2022-03-29 01:02:00|95059.6|94981.1|95044.9|94994.9|95059.6|94997|95044.4|94977.6|50
1648515730000|2022-03-29 01:02:10|95044.8|94994.8|95035.5|94985.5|95055.4|94994.8|95035.2|94973.2|70
1648515740000|2022-03-29 01:02:20|95047.4|94971.3|95051.2|94974.9|95052.1|94984.5|95034.5|94961.8|71
1648515750000|2022-03-29 01:02:30|95051.4|94975|95040.6|94968.6|95051.4|94988.6|95029.3|94967|54
1648515760000|2022-03-29 01:02:40|95030.1|94968.8|95037.8|94964.7|95042.2|94980.3|95029.5|94964.7|43
1648515770000|2022-03-29 01:02:50|95038.2|94963.8|95023.1|94973.1|95039.1|94975.9|95022.2|94959.7|47
1648515780000|2022-03-29 01:03:00|95033.7|94962.7|95038.4|94966.3|95042.1|94975.3|95022.1|94962.3|50
1648515790000|2022-03-29 01:03:10|95037.7|94966.7|95040.9|94990.9|95052.7|94992.6|95027.5|94966.7|57
1648515800000|2022-03-29 01:03:20|95041.1|94991.1|95044.3|94966.9|95054.2|94992.4|95028.8|94964.7|65
1648515810000|2022-03-29 01:03:30|95044|94968.2|95033.2|94953.6|95044.9|94972.8|95022|94953.6|70
1648515820000|2022-03-29 01:03:40|95031.8|94954.1|95037|94960.4|95041.3|94963.2|95030|94954.1|60
1648515830000|2022-03-29 01:03:50|95036.6|94961.1|95023|94973|95039.9|94973.7|95022.1|94959.9|56
1648515840000|2022-03-29 01:04:00|95022.8|94972.8|95016.5|94966.5|95032.2|94973.9|95015.2|94961.6|54
1648515850000|2022-03-29 01:04:10|95016.7|94966.7|95027.5|94977.5|95035.8|94977.5|95016.4|94956.5|64
1648515860000|2022-03-29 01:04:20|95025.3|94975.3|95043.3|94964.3|95046.1|94982.7|95025.3|94961.2|54
1648515870000|2022-03-29 01:04:30|95043.9|94963.7|95040.5|94955.3|95050.3|94968|95029.7|94952.9|65
1648515880000|2022-03-29 01:04:40|95039.8|94955.2|95053.3|94969.5|95053.3|94969.5|95038.3|94953.3|66
1648515890000|2022-03-29 01:04:50|95054.7|94968.1|95047|94970.5|95054.7|94973.9|95045.6|94965.7|53
1648515900000|2022-03-29 01:05:00|95046.8|94970.3|95041.8|94965|95054.5|94971.7|95041.1|94963|59
1648515910000|2022-03-29 01:05:10|95041.7|94964.6|95039.7|94963.5|95043.6|94983.1|95025.7|94959.8|53
1648515920000|2022-03-29 01:05:20|95039.2|94964|95022.2|94972.2|95039.2|94975.1|95020.9|94959.2|53
1648515930000|2022-03-29 01:05:30|95022.3|94972.3|95041.3|94963.9|95044.8|94972.3|95021.8|94954.6|65
1648515940000|2022-03-29 01:05:40|95042.4|94963.2|95039|94989|95052|94990.3|95037.1|94963.2|53
1648515950000|2022-03-29 01:05:50|95038.7|94988.7|95054.6|94978.2|95058.2|94995.3|95038.7|94974.4|58
1648515960000|2022-03-29 01:06:00|95055|94976.4|95073.8|94977.4|95073.8|95002.2|95052|94976.2|66
1648515970000|2022-03-29 01:06:10|95071.5|94979.1|95054.5|94977.8|95071.5|94985.9|95053.9|94969.9|69
1648515980000|2022-03-29 01:06:20|95054.6|94978|95049.7|94976.3|95056.1|94980.9|95030.1|94958.8|75
1648515990000|2022-03-29 01:06:30|95051.2|94974.6|95048.8|94973.5|95051.5|94976.3|95046.1|94970.1|64
1648516000000|2022-03-29 01:06:40|95048.2|94974.9|95050.7|94974.3|95051.7|94975.3|95044.4|94969.4|53
1648516010000|2022-03-29 01:06:50|95050.4|94975.4|95039.8|94968|95057|94990|95031.7|94964.5|65
1648516020000|2022-03-29 01:07:00|95039.5|94968.1|95041.1|94963.4|95046|94978.1|95025.8|94957.3|59
1648516030000|2022-03-29 01:07:10|95040.9|94963|95034.4|94963.4|95044.5|94966.1|95033.3|94959.3|63
1648516040000|2022-03-29 01:07:20|95034.6|94963.6|95036.2|94958.4|95037.8|94974.5|95024.5|94957.3|49
1648516050000|2022-03-29 01:07:30|95036.1|94958.2|95020|94970|95036.1|94976.1|95020|94958.1|50
1648516060000|2022-03-29 01:07:40|95020.1|94970.1|95021.8|94951.6|95024.6|94970.2|95014.3|94948.4|56
1648516070000|2022-03-29 01:07:50|95024.2|94950.5|95027.5|94955.5|95033.3|94969.4|95012.3|94950.5|58
1648516080000|2022-03-29 01:08:00|95027.3|94955.4|95028.2|94957.5|95030.8|94966.6|95014|94951.6|52
1648516090000|2022-03-29 01:08:10|95028.1|94957.7|95039|94966.1|95041.4|94975.4|95019|94957.7|65
1648516100000|2022-03-29 01:08:20|95039.8|94965.2|95031.3|94981.3|95046.9|94983.4|95027.1|94962|51
1648516110000|2022-03-29 01:08:30|95043.3|94969.9|95036.4|94960.9|95045.3|94981.5|95031.5|94958.8|61
1648516120000|2022-03-29 01:08:40|95035.7|94961.5|95035.1|94962.6|95038.7|94964|95034.4|94960.4|51
1648516130000|2022-03-29 01:08:50|95035|94962.9|95017.6|94967.6|95035.1|94973.6|95017.5|94956.8|51
1648516140000|2022-03-29 01:09:00|95017.7|94967.7|95043.5|94963.5|95043.5|94970.9|95017.7|94959.4|44
1648516150000|2022-03-29 01:09:10|95043.1|94964|95049.3|94978.2|95053.2|94986.3|95030.2|94960.8|58
1648516160000|2022-03-29 01:09:20|95049.2|94978.1|95042.6|94992.6|95052.9|94993|95039.2|94973.8|44
1648516170000|2022-03-29 01:09:30|95042.8|94992.8|95040.6|94990.6|95043.3|94993.3|95040.4|94990.4|37
1648516180000|2022-03-29 01:09:40|95040.5|94990.5|95041.9|94991.9|95053.2|94991.9|95038.6|94974.5|36
1648516190000|2022-03-29 01:09:50|95042|94992|95049.6|94999.6|95066.5|95001.8|95041.9|94979|54
1648516200000|2022-03-29 01:10:00|95051.5|95001.5|95080.5|94996.8|95080.5|95001.5|95046.9|94976.7|74
1648516210000|2022-03-29 01:10:10|95082.8|94989.7|95081.8|94974.1|95086.6|94999.9|95069.8|94971.8|78
1648516220000|2022-03-29 01:10:20|95080.2|94976.2|95062.9|94968.6|95082.5|94984.9|95059.2|94966.7|76
1648516230000|2022-03-29 01:10:30|95061.2|94970.2|95047.8|94956.2|95061.2|94970.2|95041.9|94951.8|68
1648516240000|2022-03-29 01:10:40|95048.5|94955.7|95036.4|94941.3|95053.8|94959.8|95033.8|94936.5|56
1648516250000|2022-03-29 01:10:50|95038.6|94939.9|95035.6|94941.7|95040|94942.2|95029.7|94937.8|63
1648516260000|2022-03-29 01:11:00|95035.3|94941.4|95026.2|94939.1|95039.2|94942.2|95025.6|94932.6|60
1648516270000|2022-03-29 01:11:10|95025.6|94940.1|95035|94943.2|95035|94944.9|95021.2|94938.5|48
1648516280000|2022-03-29 01:11:20|95032.7|94945.4|95025.4|94940.9|95032.9|94949.4|95016.3|94936.2|47
1648516290000|2022-03-29 01:11:30|95024.6|94940.6|95022.1|94934.1|95026.7|94941.1|95018.6|94932.7|37
1648516300000|2022-03-29 01:11:40|95022|94934.6|95014.2|94942.8|95029|94943.6|95013.8|94930.6|43
1648516310000|2022-03-29 01:11:50|95015.3|94941.5|95028.5|94945.7|95030.1|94953.8|95003.8|94939.5|33
1648516320000|2022-03-29 01:12:00|95028.9|94943.3|95029.5|94956.8|95034.9|94967.6|95016.3|94942|72
1648516330000|2022-03-29 01:12:10|95029.1|94957.8|95027.2|94951.9|95030|94968.8|95017.5|94947|53
1648516340000|2022-03-29 01:12:20|95027.4|94951.3|95018.2|94942.8|95028.5|94959.7|95007.3|94936.7|60
1648516350000|2022-03-29 01:12:30|95018.1|94943.6|95022.8|94948.7|95025.4|94954.7|95004.7|94941.4|50
1648516360000|2022-03-29 01:12:40|95023.4|94948.6|95017.6|94944.6|95023.4|94959.7|95009.6|94943.5|53
1648516370000|2022-03-29 01:12:50|95017.3|94944.8|95013.7|94963.7|95029.5|94968.3|95006.9|94943.9|48
1648516380000|2022-03-29 01:13:00|95014.6|94964.6|95026.9|94955.9|95026.9|94968.6|95012.2|94949.7|67
1648516390000|2022-03-29 01:13:10|95025.7|94955.3|95011|94961|95025.7|94965.6|95009.4|94950.6|40
1648516400000|2022-03-29 01:13:20|95022.8|94946.2|95018.3|94947.3|95024.2|94963|95007.5|94945.5|54
1648516410000|2022-03-29 01:13:30|95018.7|94948.6|95013.3|94936.4|95022.1|94958.6|95007.9|94934|61
1648516420000|2022-03-29 01:13:40|95013.2|94934.5|95006.9|94934.3|95014.7|94949.2|94994.7|94927.2|58
1648516430000|2022-03-29 01:13:50|95007|94934.4|95010|94930.5|95010|94935.6|95005.5|94930.5|48
1648516440000|2022-03-29 01:14:00|95009.8|94930.9|94997.1|94947.1|95014.6|94947.1|94997.1|94930.9|48
1648516450000|2022-03-29 01:14:10|94997.2|94947.2|94996.3|94946.3|95010.7|94948.8|94995.2|94932.9|36
1648516460000|2022-03-29 01:14:20|94996.5|94946.5|95003.2|94932.3|95006.2|94947.1|94986.6|94924.4|64
1648516470000|2022-03-29 01:14:30|94992.7|94932.5|94987.8|94913.8|95002.9|94942.7|94980.4|94913|60
1648516480000|2022-03-29 01:14:40|94988|94914.2|94988.8|94908.2|94989.6|94926.6|94974.3|94908.2|43
1648516490000|2022-03-29 01:14:50|94989|94908.4|94977.1|94927.1|94991.4|94928.2|94976.7|94908.4|32
1648516500000|2022-03-29 01:15:00|94991.2|94918.2|94977.1|94903.4|94991.2|94924.5|94963.5|94900.6|59
1648516510000|2022-03-29 01:15:10|94977.3|94903.8|94957.1|94907.1|94979.6|94908.2|94957.1|94890.2|61
1648516520000|2022-03-29 01:15:20|94957.9|94907.9|94976.4|94902.9|94990.4|94907.9|94945.4|94881.3|67
1648516530000|2022-03-29 01:15:30|94984.6|94899.3|94963.6|94891.6|94984.6|94902.7|94951.3|94888.5|54
1648516540000|2022-03-29 01:15:40|94963.7|94891.8|94958.9|94881.2|94964.3|94905.5|94947.9|94880.7|66
1648516550000|2022-03-29 01:15:50|94959|94881.3|94958.3|94876.4|94959.8|94884.2|94955.8|94874.8|55
1648516560000|2022-03-29 01:16:00|94957.3|94876.6|94950.2|94871|94957.3|94884.8|94934.6|94866|71
1648516570000|2022-03-29 01:16:10|94949.9|94870.8|94958.3|94880.3|94959.4|94880.4|94949.8|94869.9|56
1648516580000|2022-03-29 01:16:20|94957.8|94880.8|94965.8|94890.1|94966.7|94897.8|94946.3|94880.8|57
1648516590000|2022-03-29 01:16:30|94965.3|94890.6|94968.8|94895.1|94975.8|94910|94954.9|94887.6|60
1648516600000|2022-03-29 01:16:40|94968.7|94895|94973|94902|94974.9|94912.3|94956.1|94893.3|62
1648516610000|2022-03-29 01:16:50|94973.1|94902.1|94987.8|94905.9|94995.3|94912.1|94961.7|94899.6|59
1648516620000|2022-03-29 01:17:00|94984.5|94906.8|94989.1|94901.6|94990.4|94917.8|94966.7|94894.9|58
1648516630000|2022-03-29 01:17:10|94989.4|94901.9|94987.2|94907.7|94990.3|94908.5|94984|94901.9|51
1648516640000|2022-03-29 01:17:20|94986.7|94907.9|94980.6|94902.5|94990.7|94910.9|94980.6|94902.5|53
1648516650000|2022-03-29 01:17:30|94978.3|94902.1|94977.5|94903.9|94987.9|94908.3|94976.9|94897.2|52
1648516660000|2022-03-29 01:17:40|94978.3|94901.2|94972.7|94894.5|94978.5|94918.2|94965|94893.1|42
1648516670000|2022-03-29 01:17:50|94969.5|94898.1|94979|94897.8|94980.3|94901.7|94969.5|94897.8|37
1648516680000|2022-03-29 01:18:00|94977.3|94899.4|94956.9|94906.9|94979.6|94914.1|94955.7|94898.8|46
1648516690000|2022-03-29 01:18:10|94955.3|94905.3|94947.1|94897.1|94967.1|94909.5|94947.1|94892|53
1648516700000|2022-03-29 01:18:20|94947.3|94897.3|94952.6|94876.1|94961.4|94897.8|94939.5|94876.1|50
1648516710000|2022-03-29 01:18:30|94952.3|94875.9|94958|94878.8|94958|94890.1|94935.3|94875.7|46
1648516720000|2022-03-29 01:18:40|94959.8|94879.3|94960.7|94888.9|94965.2|94901.2|94946.2|94877.5|52
1648516730000|2022-03-29 01:18:50|94962.9|94887|94960.5|94876.7|94977|94902.3|94948.2|94876.7|60
1648516740000|2022-03-29 01:19:00|94961.1|94876.6|94960.6|94877.1|94965.2|94882.6|94951.7|94871.3|62
1648516750000|2022-03-29 01:19:10|94961.8|94876.6|94962.7|94881.2|94965|94882.5|94958|94876.6|49
1648516760000|2022-03-29 01:19:20|94962.9|94881.1|94949.2|94899.2|94963.6|94899.2|94941.1|94876.9|59
1648516770000|2022-03-29 01:19:30|94959.6|94887.5|94965.9|94892.2|94967.1|94899.8|94947.7|94886.9|48
1648516780000|2022-03-29 01:19:40|94967.1|94892.3|94960.4|94890.2|94968.1|94901.8|94951.5|94888.5|53
1648516790000|2022-03-29 01:19:50|94960.5|94890.4|94962.6|94912.6|94976.1|94914.9|94950.6|94890.1|61
1648516800000|2022-03-29 01:20:00|94963.1|94913.1|94966|94893.7|94975.8|94915|94956.8|94888.7|70
1648516810000|2022-03-29 01:20:10|94966.9|94894.5|94963.4|94890.6|94977.3|94908.7|94954.6|94888.4|67
1648516820000|2022-03-29 01:20:20|94963.3|94890.8|94956.6|94906.6|94972.2|94908.7|94952.5|94890.7|59
1648516830000|2022-03-29 01:20:30|94956.5|94906.5|94970.3|94897.8|94983.9|94913|94955.4|94890.8|60
1648516840000|2022-03-29 01:20:40|94971.2|94896.5|94962.8|94887.5|94982.5|94907.4|94950.5|94884|56
1648516850000|2022-03-29 01:20:50|94962|94890|94961.8|94881.2|94965.5|94902.2|94948.4|94878.6|61
1648516860000|2022-03-29 01:21:00|94961.6|94883.9|94953.6|94882.3|94961.6|94896.1|94940.8|94878|60
1648516870000|2022-03-29 01:21:10|94953.8|94881.7|94947.6|94875.1|94954.9|94890|94936|94873.4|60
1648516880000|2022-03-29 01:21:20|94947.7|94876.7|94948.2|94877.1|94951.8|94886.7|94935.3|94869.9|54
1648516890000|2022-03-29 01:21:30|94937.8|94887.8|94952.8|94879.9|94953.3|94888.1|94936.2|94875.3|41
1648516900000|2022-03-29 01:21:40|94952.7|94879.8|94944.9|94894.9|94956.7|94899.9|94943.8|94879.6|49
1648516910000|2022-03-29 01:21:50|94945.1|94895.1|94940.6|94890.6|94945.4|94895.4|94940.5|94890.5|51
1648516920000|2022-03-29 01:22:00|94941.3|94891.3|94932|94882|94941.4|94891.4|94930.2|94880.2|46
1648516930000|2022-03-29 01:22:10|94931.3|94881.3|94934.3|94884.3|94946.7|94885.4|94929.2|94869.3|41
1648516940000|2022-03-29 01:22:20|94934.5|94884.5|94930|94880|94944.4|94884.7|94930|94869.4|46
1648516950000|2022-03-29 01:22:30|94929.9|94879.9|94940.2|94890.2|94950.1|94890.7|94929.9|94868.2|47
1648516960000|2022-03-29 01:22:40|94940.3|94890.3|94960.9|94882.8|94961.8|94893.9|94939.7|94881.7|48
1648516970000|2022-03-29 01:22:50|94959.2|94884.3|94950.1|94900.1|94961.7|94900.4|94945|94884.2|41
1648516980000|2022-03-29 01:23:00|94950|94900|94951|94901|94967.3|94903.8|94950|94888.3|54
1648516990000|2022-03-29 01:23:10|94962.4|94890.4|94960.1|94889.2|94963|94901.8|94949.4|94887.2|36
1648517000000|2022-03-29 01:23:20|94960.3|94889|94960.7|94910.7|94972|94910.7|94948.9|94888.4|50
1648517010000|2022-03-29 01:23:30|94960.9|94910.9|94961.1|94911.1|94961.1|94911.1|94957.6|94907.6|50
1648517020000|2022-03-29 01:23:40|94961.2|94911.2|94962.4|94890.3|94975|94911.2|94952|94885.4|50
1648517030000|2022-03-29 01:23:50|94961.6|94890.4|94959.5|94886.3|94971.1|94902.3|94948.7|94883.6|55
1648517040000|2022-03-29 01:24:00|94959.2|94886.4|94959.2|94887.8|94962.1|94901.6|94947.8|94885.6|52
1648517050000|2022-03-29 01:24:10|94959.1|94887.7|94949.3|94899.3|94963.1|94902.8|94948.2|94887.4|44
1648517060000|2022-03-29 01:24:20|94949.6|94899.6|94942.9|94892.9|94955.6|94900|94940.9|94880.3|48
1648517070000|2022-03-29 01:24:30|94943.7|94893.7|94946.5|94896.5|94946.5|94896.5|94941.9|94891.9|29
1648517080000|2022-03-29 01:24:40|94946.3|94896.3|94944.1|94894.1|94956.5|94896.8|94944.1|94885.9|32
1648517090000|2022-03-29 01:24:50|94944|94894|94943.4|94893.4|94950.8|94894|94940.4|94879.1|31
1648517100000|2022-03-29 01:25:00|94938|94888|94934|94884|94949.9|94891.1|94932|94870|46
1648517110000|2022-03-29 01:25:10|94932.7|94882.7|94937.2|94887.2|94948.7|94887.2|94927.7|94867.4|53
1648517120000|2022-03-29 01:25:20|94947.1|94876.6|94936.8|94886.8|94947.6|94887.5|94935.9|94876.6|23
1648517130000|2022-03-29 01:25:30|94936.7|94886.7|94933.6|94883.6|94947.7|94891.6|94932.5|94875.3|36
1648517140000|2022-03-29 01:25:40|94931|94881|94930|94880|94934.5|94884.5|94928.5|94878.5|46
1648517150000|2022-03-29 01:25:50|94929.6|94879.6|94931.7|94881.7|94942.3|94887.1|94928|94871|47
1648517160000|2022-03-29 01:26:00|94931.4|94881.4|94930.7|94880.7|94944.1|94881.4|94926|94866.1|59
1648517170000|2022-03-29 01:26:10|94928.9|94878.9|94928.1|94878.1|94937.4|94880.2|94927.5|94867.3|31
1648517180000|2022-03-29 01:26:20|94928|94878|94927.2|94877.2|94940.1|94878.4|94922.6|94861.7|47
1648517190000|2022-03-29 01:26:30|94927.3|94877.3|94937.5|94887.5|94948.3|94887.7|94927.3|94869|56
1648517200000|2022-03-29 01:26:40|94937.4|94887.4|94933.4|94883.4|94950.8|94888.9|94932.7|94873.5|56
1648517210000|2022-03-29 01:26:50|94933.6|94883.6|94928.6|94878.6|94934.3|94884.3|94928.2|94878.2|39
1648517220000|2022-03-29 01:27:00|94928.5|94878.5|94926.2|94876.2|94938|94879.3|94925.8|94866.7|42
1648517230000|2022-03-29 01:27:10|94926.1|94876.1|94926.1|94876.1|94939.1|94878|94924.9|94862.1|51
1648517240000|2022-03-29 01:27:20|94925.9|94875.9|94942.9|94867.5|94948.6|94882.9|94924.1|94862.9|50
1648517250000|2022-03-29 01:27:30|94940.9|94869.1|94924.2|94874.2|94947.8|94884|94924.2|94861.1|49
1648517260000|2022-03-29 01:27:40|94920.9|94870.9|94920.6|94870.6|94935.3|94874.7|94919.3|94855.8|60
1648517270000|2022-03-29 01:27:50|94920.5|94870.5|94918.4|94868.4|94920.7|94870.7|94916.7|94866.7|48
1648517280000|2022-03-29 01:28:00|94918.3|94868.3|94915.2|94865.2|94930.4|94869.5|94913.5|94851.5|49
1648517290000|2022-03-29 01:28:10|94915.6|94865.6|94930.6|94859.9|94934.4|94870|94915.4|94852.7|49
1648517300000|2022-03-29 01:28:20|94920.2|94870.2|94924.5|94874.5|94935.8|94875|94920.2|94858.1|31
1648517310000|2022-03-29 01:28:30|94924.8|94874.8|94930.7|94853.9|94943.1|94875.5|94924.8|94850.6|68
1648517320000|2022-03-29 01:28:40|94930.8|94854|94922.4|94872.4|94933.1|94873.2|94921.8|94853.7|45
1648517330000|2022-03-29 01:28:50|94922.3|94872.3|94922.6|94872.6|94925.6|94875.6|94920.9|94870.9|39
1648517340000|2022-03-29 01:29:00|94933.7|94861.2|94935|94885|94950.5|94886.1|94922.3|94861.2|54
1648517350000|2022-03-29 01:29:10|94947.9|94875.5|94939.6|94861.9|94960.3|94884.1|94922|94855.6|77
1648517360000|2022-03-29 01:29:20|94925.7|94875.7|94964.7|94869.8|94964.7|94884.3|94925.5|94856.4|73
1648517370000|2022-03-29 01:29:30|94963.5|94872.1|94960.6|94871.5|94969.9|94886.6|94959|94870.5|69
1648517380000|2022-03-29 01:29:40|94960.5|94872.8|94964.2|94878.2|94964.2|94878.6|94955.7|94871.2|58
1648517390000|2022-03-29 01:29:50|94965.5|94876.5|94948.8|94898.8|94969|94901|94947.5|94876.5|64
1648517400000|2022-03-29 01:30:00|94949.3|94899.3|94922.3|94872.3|94949.7|94899.7|94921.5|94858.1|60
1648517410000|2022-03-29 01:30:10|94921.7|94871.7|94932.2|94856.6|94935.1|94872.8|94914.4|94850.2|70
1648517420000|2022-03-29 01:30:20|94930.2|94859|94936.6|94852.1|94937.4|94871.7|94921.2|94852.1|55
1648517430000|2022-03-29 01:30:30|94934.1|94854|94928.7|94853.9|94939.2|94860|94927.6|94853.9|50
1648517440000|2022-03-29 01:30:40|94928.9|94854|94926.5|94876.5|94938.6|94876.5|94919|94853.6|58
1648517450000|2022-03-29 01:30:50|94925.4|94875.4|94922.7|94872.7|94927.6|94877.6|94922.4|94872.4|37
1648517460000|2022-03-29 01:31:00|94923.6|94873.6|94917|94867|94937.1|94873.7|94917|94854.5|58
1648517470000|2022-03-29 01:31:10|94922.2|94851.2|94913.4|94863.4|94924.4|94866.2|94910.8|94850.3|35
1648517480000|2022-03-29 01:31:20|94913.3|94863.3|94925.6|94846.4|94928.8|94865.8|94910.7|94846.4|42
1648517490000|2022-03-29 01:31:30|94924.9|94847.3|94929.3|94848.8|94933.3|94857.9|94901.8|94838.7|58
1648517500000|2022-03-29 01:31:40|94928.9|94848|94919.4|94838.6|94930.9|94862.3|94912.3|94838.6|58
1648517510000|2022-03-29 01:31:50|94914.9|94841.4|94900.6|94850.6|94916.8|94850.6|94900.4|94834.2|52
1648517520000|2022-03-29 01:32:00|94900.5|94850.5|94899.8|94849.8|94911.2|94850.5|94898|94835.6|38
1648517530000|2022-03-29 01:32:10|94900.1|94850.1|94899|94849|94910|94850.8|94898.4|94838.9|35
1648517540000|2022-03-29 01:32:20|94901.2|94851.2|94901.1|94830.2|94904.6|94854.6|94890.6|94828.4|49
1648517550000|2022-03-29 01:32:30|94890.9|94840.9|94895.5|94824.1|94903|94841.1|94885.1|94822.5|45
1648517560000|2022-03-29 01:32:40|94885.2|94835.2|94882.6|94832.6|94898.7|94835.7|94881.6|94817.4|31
1648517570000|2022-03-29 01:32:50|94893.5|94819.9|94895.1|94821.4|94896|94828.6|94878.3|94814.6|56
1648517580000|2022-03-29 01:33:00|94895.3|94822|94893.8|94843.8|94904.7|94843.9|94887.6|94820.8|49
1648517590000|2022-03-29 01:33:10|94893.7|94843.7|94904.9|94854.9|94919.3|94854.9|94890.4|94829.7|54
1648517600000|2022-03-29 01:33:20|94914.3|94842.8|94922|94840.8|94926.2|94856.1|94904|94835.5|68
1648517610000|2022-03-29 01:33:30|94918.6|94842.6|94923.5|94837|94924.2|94855.3|94905.3|94836.5|62
1648517620000|2022-03-29 01:33:40|94923.3|94836.9|94916.4|94838.4|94923.3|94853.2|94902.4|94832.5|51
1648517630000|2022-03-29 01:33:50|94924.7|94839.2|94902.4|94852.4|94934.3|94853.8|94900.9|94837|58
1648517640000|2022-03-29 01:34:00|94902.3|94852.3|94895.9|94845.9|94914.8|94852.4|94895.9|94834.5|66
1648517650000|2022-03-29 01:34:10|94897.7|94847.7|94914.4|94827.1|94914.4|94847.7|94888.1|94823.5|64
1648517660000|2022-03-29 01:34:20|94909.3|94828.6|94909|94826.4|94910.6|94847.7|94895.3|94822.4|62
1648517670000|2022-03-29 01:34:30|94902.2|94827.7|94878.1|94828.1|94902.2|94832.8|94877.7|94817.4|54
1648517680000|2022-03-29 01:34:40|94878.2|94828.2|94891.2|94816.5|94891.3|94831.1|94878.2|94814.7|27
1648517690000|2022-03-29 01:34:50|94890.9|94816.6|94879.3|94829.3|94891|94829.3|94876.7|94814.6|39
1648517700000|2022-03-29 01:35:00|94877.8|94827.8|94872.8|94822.8|94878.2|94828.2|94872.8|94822.8|40
1648517710000|2022-03-29 01:35:10|94873.3|94823.3|94872.4|94822.4|94874|94824|94868.3|94818.3|42
1648517720000|2022-03-29 01:35:20|94879.1|94808.9|94880.6|94830.6|94884.5|94830.6|94869.1|94808.2|37
1648517730000|2022-03-29 01:35:30|94878.6|94828.6|94885.1|94835.1|94893.9|94835.2|94878.5|94823.9|33
1648517740000|2022-03-29 01:35:40|94884.9|94834.9|94895.4|94825.3|94896.4|94845.3|94884.8|94822.8|50
1648517750000|2022-03-29 01:35:50|94886.2|94836.2|94886.3|94836.3|94887.9|94837.9|94885.1|94835.1|28
1648517760000|2022-03-29 01:36:00|94886.6|94836.6|94905.3|94832.4|94908.7|94844.8|94884.2|94825.3|44
1648517770000|2022-03-29 01:36:10|94905.8|94832|94916.5|94837.4|94926.1|94853.6|94897|94832|47
1648517780000|2022-03-29 01:36:20|94912.8|94837.7|94927.1|94846.9|94930.8|94862.4|94899.7|94835.5|64
1648517790000|2022-03-29 01:36:30|94933.2|94844.1|94914|94864|94933.5|94865.3|94913|94843.5|60
1648517800000|2022-03-29 01:36:40|94913.9|94863.9|94920|94870|94929.3|94870.5|94913.9|94854.9|49
1648517810000|2022-03-29 01:36:50|94930|94855.6|94917.3|94846.7|94930|94855.6|94903.3|94838.5|59
1648517820000|2022-03-29 01:37:00|94917.1|94846.9|94913.5|94863.5|94925.8|94863.5|94899|94838.7|65
1648517830000|2022-03-29 01:37:10|94913.1|94863.1|94924.3|94874.3|94932.7|94874.5|94911.6|94847.5|56
1648517840000|2022-03-29 01:37:20|94924.2|94874.2|94935.2|94885.2|94948.9|94888.5|94919.1|94852.3|57
1648517850000|2022-03-29 01:37:30|94935.3|94885.3|94926.4|94876.4|94949.6|94885.6|94926.1|94863.4|60
1648517860000|2022-03-29 01:37:40|94938.6|94865.7|94939.3|94860|94942|94877.4|94921.9|94855.3|67
1648517870000|2022-03-29 01:37:50|94938|94860.6|94927.8|94856|94938|94873.1|94917.8|94855.6|66
1648517880000|2022-03-29 01:38:00|94926.8|94856.1|94910.9|94860.9|94928.6|94865.4|94910.2|94850.3|55
1648517890000|2022-03-29 01:38:10|94910.7|94860.7|94900.2|94850.2|94912.8|94862.8|94899.6|94840.1|59
1648517900000|2022-03-29 01:38:20|94900.4|94850.4|94901.4|94851.4|94912.5|94852.3|94897.8|94838.5|56
1648517910000|2022-03-29 01:38:30|94901.2|94851.2|94902.6|94852.6|94902.6|94852.6|94899.5|94849.5|33
1648517920000|2022-03-29 01:38:40|94902.4|94852.4|94903.1|94853.1|94905.4|94855.4|94901.4|94851.4|48
1648517930000|2022-03-29 01:38:50|94902.8|94852.8|94899.6|94849.6|94903.4|94853.4|94898.2|94848.2|42
1648517940000|2022-03-29 01:39:00|94900|94850|94894.2|94844.2|94907.7|94850.2|94892|94831|45
1648517950000|2022-03-29 01:39:10|94894.5|94844.5|94896.1|94823.5|94899.4|94844.6|94885|94821.7|52
1648517960000|2022-03-29 01:39:20|94896|94823.6|94892.5|94820.5|94898.1|94835.5|94881.8|94818|48
1648517970000|2022-03-29 01:39:30|94892.4|94820.9|94891.6|94841.6|94898.8|94843.5|94883.2|94819.8|51
1648517980000|2022-03-29 01:39:40|94892|94842|94896.6|94826.6|94900.9|94842.4|94886.6|94825|49
1648517990000|2022-03-29 01:39:50|94897.3|94826.4|94888.6|94838.6|94907.2|94838.6|94884|94822.4|57
1648518000000|2022-03-29 01:40:00|94899.7|94828.4|94902.2|94828.4|94903.7|94839.1|94887.4|94823.5|58
1648518010000|2022-03-29 01:40:10|94902.1|94828.2|94906.1|94830.3|94906.1|94842.6|94889.9|94826.8|53
1648518020000|2022-03-29 01:40:20|94906|94830.5|94893.4|94843.4|94906|94845.6|94893.4|94829.6|25
1648518030000|2022-03-29 01:40:30|94893.5|94843.5|94909.3|94831.3|94909.6|94845.3|94891.4|94831.3|34
1648518040000|2022-03-29 01:40:40|94908.9|94831|94888.8|94838.8|94908.9|94847|94888.6|94823.8|65
1648518050000|2022-03-29 01:40:50|94889.1|94839.1|94893.4|94820|94901.8|94839.3|94885|94819.8|58
1648518060000|2022-03-29 01:41:00|94893.5|94820.3|94894.8|94818.9|94905.6|94837.4|94885.5|94813.9|68
1648518070000|2022-03-29 01:41:10|94897.9|94820.2|94891|94809.9|94903.1|94825.1|94888.8|94806|64
1648518080000|2022-03-29 01:41:20|94892.6|94811.1|94890.6|94813.1|94897.5|94824.5|94872.2|94808.8|73
1648518090000|2022-03-29 01:41:30|94891|94813.3|94878.5|94828.5|94892.1|94829.9|94876.9|94813.3|47
1648518100000|2022-03-29 01:41:40|94878.7|94828.7|94876|94826|94888.9|94829.4|94873.6|94811.5|45
1648518110000|2022-03-29 01:41:50|94875.8|94825.8|94872.8|94822.8|94888.1|94825.8|94872.6|94810.8|48
1648518120000|2022-03-29 01:42:00|94872.7|94822.7|94868.9|94818.9|94884.2|94822.8|94863.5|94803.1|51
1648518130000|2022-03-29 01:42:10|94868.8|94818.8|94872.6|94799.1|94876|94818.8|94863.2|94798.9|48
1648518140000|2022-03-29 01:42:20|94871.5|94800.8|94866.3|94796|94874.2|94810.7|94855.4|94796|54
1648518150000|2022-03-29 01:42:30|94875.3|94793.7|94854.4|94804.4|94875.3|94808.7|94852.7|94791.7|65
1648518160000|2022-03-29 01:42:40|94866.1|94790.7|94874.3|94789|94877.3|94809.6|94858.6|94786.9|71
1648518170000|2022-03-29 01:42:50|94873.6|94790.4|94871|94798.5|94875|94798.9|94869.3|94788.1|63
1648518180000|2022-03-29 01:43:00|94870.7|94798.6|94868.7|94796.1|94871.2|94809.4|94856.8|94796.1|47
1648518190000|2022-03-29 01:43:10|94867.8|94796.5|94857.5|94807.5|94867.8|94809.4|94856.8|94796.5|52
1648518200000|2022-03-29 01:43:20|94857.4|94807.4|94857.6|94807.6|94858.2|94808.2|94854.5|94804.5|32
1648518210000|2022-03-29 01:43:30|94857.8|94807.8|94860.7|94810.7|94869.6|94811.8|94857.7|94798.2|38
1648518220000|2022-03-29 01:43:40|94860.9|94810.9|94858.1|94808.1|94869.4|94810.9|94857.8|94795.7|40
1648518230000|2022-03-29 01:43:50|94857.7|94807.7|94851.1|94801.1|94858.4|94808.4|94850.4|94800.4|48
1648518240000|2022-03-29 01:44:00|94861.7|94790.2|94859|94809|94863.4|94810.4|94849|94790.2|49
1648518250000|2022-03-29 01:44:10|94861|94811|94875.2|94802|94882.3|94819.4|94858.9|94798.2|75
1648518260000|2022-03-29 01:44:20|94875|94804.8|94885.6|94811|94890.4|94827.3|94864.2|94804.8|59
1648518270000|2022-03-29 01:44:30|94885.7|94811.1|94884.6|94812.6|94888.2|94826.8|94872.8|94807.4|55
1648518280000|2022-03-29 01:44:40|94884|94810.6|94871.8|94821.8|94887|94825.9|94871.2|94808.5|55
1648518290000|2022-03-29 01:44:50|94872|94822|94878.2|94828.2|94883.5|94832.1|94872|94812.9|64
1648518300000|2022-03-29 01:45:00|94890.9|94820.5|94892.7|94813.6|94896.4|94832.2|94879.2|94810.9|64
1648518310000|2022-03-29 01:45:10|94891.7|94813.7|94877.4|94827.4|94892.7|94827.4|94873.1|94811.2|65
1648518320000|2022-03-29 01:45:20|94877|94827|94875.8|94825.8|94878.1|94828.1|94873.2|94823.2|34
1648518330000|2022-03-29 01:45:30|94872.7|94822.7|94884.9|94834.9|94899.8|94836.7|94872.3|94821.1|47
1648518340000|2022-03-29 01:45:40|94885.5|94835.5|94887.1|94837.1|94887.5|94837.5|94882.7|94832.7|45
1648518350000|2022-03-29 01:45:50|94888.7|94838.7|94905.8|94834.4|94913.7|94847.1|94887.4|94827.7|57
1648518360000|2022-03-29 01:46:00|94903.8|94827.3|94874.1|94824.1|94906.5|94841.2|94874.1|94812.9|54
1648518370000|2022-03-29 01:46:10|94874|94824|94876.7|94826.7|94883.3|94829.9|94874|94813.2|30
1648518380000|2022-03-29 01:46:20|94876.6|94826.6|94880.2|94830.2|94901.8|94830.2|94874.3|94810.2|43
1648518390000|2022-03-29 01:46:30|94879.2|94829.2|94894.4|94824.3|94894.8|94834.1|94879.2|94818.9|51
1648518400000|2022-03-29 01:46:40|94894.8|94824.7|94894.7|94844.7|94910.2|94847.1|94894.1|94817.8|39
1648518410000|2022-03-29 01:46:50|94911.1|94828.5|94903|94828.2|94911.1|94846.2|94892|94828.2|51
1648518420000|2022-03-29 01:47:00|94902.5|94827.4|94892.4|94842.4|94906.4|94842.4|94892.4|94824|54
1648518430000|2022-03-29 01:47:10|94902.3|94832.2|94885.6|94835.6|94905.5|94843.8|94884.6|94824.2|53
1648518440000|2022-03-29 01:47:20|94898.8|94823.4|94897.1|94817.7|94900.5|94838|94880.6|94816.1|46
1648518450000|2022-03-29 01:47:30|94895.2|94819|94875.5|94825.5|94897.8|94829.1|94872.6|94812.5|48
1648518460000|2022-03-29 01:47:40|94887.1|94813.2|94872.1|94822.1|94890.1|94825.7|94871.8|94811.3|41
1648518470000|2022-03-29 01:47:50|94873.1|94823.1|94888.8|94816.6|94888.9|94823.5|94871.2|94808.8|32
1648518480000|2022-03-29 01:48:00|94877.8|94827.8|94895.8|94823.8|94898.5|94835.7|94877.8|94821.4|35
1648518490000|2022-03-29 01:48:10|94895.1|94823.7|94895.9|94825.9|94911|94840.8|94883.7|94820.6|62
1648518500000|2022-03-29 01:48:20|94897.9|94825.1|94896.4|94846.4|94907|94846.4|94883.5|94821.6|54
1648518510000|2022-03-29 01:48:30|94910.1|94835.3|94899.9|94827.4|94917|94848|94887.8|94821.4|60
1648518520000|2022-03-29 01:48:40|94888.7|94838.7|94889.1|94839.1|94900.9|94839.8|94887.1|94823.6|39
1648518530000|2022-03-29 01:48:50|94889.2|94839.2|94903|94828.4|94904|94842.7|94888.7|94827.2|41
1648518540000|2022-03-29 01:49:00|94903.1|94829.3|94895.1|94845.1|94903.4|94845.1|94890.1|94829|42
1648518550000|2022-03-29 01:49:10|94894.2|94844.2|94891.8|94841.8|94907.6|94845.1|94888.5|94828.7|52
1648518560000|2022-03-29 01:49:20|94903.6|94830.2|94905.6|94832.9|94910.7|94846.2|94888.3|94825.4|58
1648518570000|2022-03-29 01:49:30|94906.7|94830.8|94906|94832.6|94916.1|94833.2|94904.7|94822.9|59
1648518580000|2022-03-29 01:49:40|94905.2|94834|94907.7|94832.8|94908.2|94845.3|94895.2|94832.2|41
1648518590000|2022-03-29 01:49:50|94906.5|94833.6|94895.9|94845.9|94906.8|94845.9|94894.5|94833.4|27
1648518600000|2022-03-29 01:50:00|94897.6|94847.6|94897.7|94847.7|94907|94848.4|94895.3|94836.5|38
1648518610000|2022-03-29 01:50:10|94897.1|94847.1|94898.9|94848.9|94899.5|94849.5|94897.1|94847.1|30
1648518620000|2022-03-29 01:50:20|94898.4|94848.4|94911.5|94837.1|94911.6|94849|94895.4|94834.6|37
1648518630000|2022-03-29 01:50:30|94911.2|94838.2|94905.8|94832.1|94925.2|94856.8|94902.6|94826|65
1648518640000|2022-03-29 01:50:40|94894.5|94844.5|94924.4|94835.6|94924.4|94855.2|94892.8|94832.3|54
1648518650000|2022-03-29 01:50:50|94923.5|94835.3|94914.8|94836.2|94923.5|94838.9|94911.4|94829.6|57
1648518660000|2022-03-29 01:51:00|94914.7|94836.3|94899.7|94823.8|94916.7|94840.1|94888.5|94822.4|41
1648518670000|2022-03-29 01:51:10|94901.1|94823.1|94877.3|94827.3|94905.4|94832.9|94877.3|94813|65
1648518680000|2022-03-29 01:51:20|94887.8|94816|94876.7|94826.7|94894.5|94827.6|94874.1|94813|49
1648518690000|2022-03-29 01:51:30|94887.7|94816|94883.6|94833.6|94900|94833.6|94877.8|94816|48
1648518700000|2022-03-29 01:51:40|94883.8|94833.8|94887.6|94837.6|94895.7|94837.6|94883.2|94821.9|27
1648518710000|2022-03-29 01:51:50|94888.2|94838.2|94889.4|94839.4|94889.4|94839.4|94885.8|94835.8|38
1648518720000|2022-03-29 01:52:00|94889.2|94839.2|94888|94838|94899.8|94840.1|94886.7|94825.3|45
1648518730000|2022-03-29 01:52:10|94887.9|94837.9|94892|94818.8|94894.5|94838.2|94881.4|94816.6|45
1648518740000|2022-03-29 01:52:20|94879.2|94829.2|94891.5|94818.2|94897.9|94829.2|94874.4|94809.6|58
1648518750000|2022-03-29 01:52:30|94878.7|94828.7|94891.8|94815.4|94906|94828.7|94878.7|94811.8|57
1648518760000|2022-03-29 01:52:40|94889.7|94816.1|94890.9|94815.6|94899.6|94828.5|94878.5|94809.2|56
1648518770000|2022-03-29 01:52:50|94890|94815|94865.4|94815.4|94892.9|94825.2|94863.1|94802.9|51
1648518780000|2022-03-29 01:53:00|94865.3|94815.3|94867.9|94817.9|94871.8|94821.8|94864.1|94814.1|37
1648518790000|2022-03-29 01:53:10|94868|94818|94877.5|94805.3|94878|94818|94866.8|94804|29
1648518800000|2022-03-29 01:53:20|94877.4|94805|94871.1|94821.1|94877.6|94821.5|94867|94805|37
1648518810000|2022-03-29 01:53:30|94871.3|94821.3|94871.7|94821.7|94871.9|94821.9|94871.1|94821.1|22
1648518820000|2022-03-29 01:53:40|94871.9|94821.9|94889.1|94839.1|94902.5|94841.3|94870.6|94812.6|50
1648518830000|2022-03-29 01:53:50|94889.6|94839.6|94894.9|94844.9|94898.1|94845.8|94886.5|94827.2|47
1648518840000|2022-03-29 01:54:00|94894.1|94844.1|94906.2|94835.5|94908.4|94846.5|94890.1|94835|43
1648518850000|2022-03-29 01:54:10|94896|94846|94924.6|94835.8|94924.6|94849.9|94893.6|94832.8|53
1648518860000|2022-03-29 01:54:20|94923.7|94838|94920.3|94848.8|94931.1|94857|94906.6|94837.7|57
1648518870000|2022-03-29 01:54:30|94919.7|94849.2|94921.7|94840.9|94923.9|94859|94905.1|94838|52
1648518880000|2022-03-29 01:54:40|94921.8|94841|94907.1|94857.1|94930.1|94857.1|94906.3|94837.7|65
1648518890000|2022-03-29 01:54:50|94907|94857|94910.5|94860.5|94920|94861.9|94907|94847.3|31
1648518900000|2022-03-29 01:55:00|94911|94861|94911.7|94861.7|94911.8|94861.8|94909.6|94859.6|36
1648518910000|2022-03-29 01:55:10|94911.6|94861.6|94908.6|94858.6|94924|94863.5|94908.3|94851.3|40
1648518920000|2022-03-29 01:55:20|94908.8|94858.8|94908.8|94858.8|94911.5|94861.5|94908.1|94858.1|46
1648518930000|2022-03-29 01:55:30|94909.8|94859.8|94910.9|94860.9|94912.4|94862.4|94906.5|94856.5|46
1648518940000|2022-03-29 01:55:40|94910.5|94860.5|94908.8|94858.8|94911.2|94861.2|94907|94857|34
1648518950000|2022-03-29 01:55:50|94907.7|94857.7|94912.8|94837.4|94914.7|94860.7|94893.4|94833.2|51
1648518960000|2022-03-29 01:56:00|94900.5|94850.5|94895|94845|94920|94851.5|94893|94829.5|66
1648518970000|2022-03-29 01:56:10|94894.8|94844.8|94919.2|94839.1|94921.8|94846.7|94893.9|94829.4|55
1648518980000|2022-03-29 01:56:20|94919|94839.3|94905|94855|94919|94855.2|94902.2|94839.1|40
1648518990000|2022-03-29 01:56:30|94904.9|94854.9|94903.4|94853.4|94914.5|94855.6|94902.6|94843.5|34
1648519000000|2022-03-29 01:56:40|94903.3|94853.3|94898.1|94848.1|94906.3|94853.7|94896.2|94834.6|39
1648519010000|2022-03-29 01:56:50|94898.3|94848.3|94895.5|94845.5|94898.3|94848.3|94894.6|94844.6|19
1648519020000|2022-03-29 01:57:00|94895.7|94845.7|94892.7|94842.7|94896.6|94846.6|94888.7|94838.7|36
1648519030000|2022-03-29 01:57:10|94892.3|94842.3|94886.9|94836.9|94892.7|94842.7|94885.7|94835.7|40
1648519040000|2022-03-29 01:57:20|94887.4|94837.4|94886.4|94836.4|94887.8|94837.8|94885.9|94835.9|23
1648519050000|2022-03-29 01:57:30|94886.2|94836.2|94890|94840|94898.8|94840.2|94883|94827.6|42
1648519060000|2022-03-29 01:57:40|94889.5|94839.5|94889.3|94839.3|94893.6|94843.6|94887.9|94837.9|52
1648519070000|2022-03-29 01:57:50|94888.5|94838.5|94892.6|94842.6|94893|94843|94885.6|94835.6|42
1648519080000|2022-03-29 01:58:00|94892.7|94842.7|94893|94821.1|94898.4|94842.8|94881.8|94821.1|33
1648519090000|2022-03-29 01:58:10|94881.8|94831.8|94892.4|94820.6|94892.4|94834.1|94879.4|94818.3|35
1648519100000|2022-03-29 01:58:20|94891.8|94820.5|94878.8|94828.8|94891.8|94833.9|94878|94820.5|41
1648519110000|2022-03-29 01:58:30|94878.9|94828.9|94879.2|94829.2|94892.9|94830.9|94876.8|94817|31
1648519120000|2022-03-29 01:58:40|94889.2|94818.4|94888.7|94838.7|94906.2|94839.1|94885.6|94810.7|57
1648519130000|2022-03-29 01:58:50|94888.6|94838.6|94905.6|94819.5|94909.1|94838.6|94884.2|94817.3|55
1648519140000|2022-03-29 01:59:00|94903.3|94821.7|94893.1|94817.8|94911.7|94827.9|94893.1|94815.8|68
1648519150000|2022-03-29 01:59:10|94892.9|94817.5|94879|94829|94895.6|94831.5|94878.1|94815.9|40
1648519160000|2022-03-29 01:59:20|94879.1|94829.1|94876|94826|94891.9|94831.5|94876|94815.2|44
1648519170000|2022-03-29 01:59:30|94879.9|94829.9|94887.7|94816.1|94899|94830.2|94876.8|94813.3|54
1648519180000|2022-03-29 01:59:40|94887.8|94816.2|94889.1|94814.8|94894.8|94827|94867.2|94805.1|60
1648519190000|2022-03-29 01:59:50|94887.4|94816.7|94897.8|94816.3|94920.6|94835.9|94876.1|94807.4|65
1648519200000|2022-03-29 02:00:00|94905.4|94817.5|94898.1|94817.2|94908.9|94821|94892.3|94811.9|71
1648519210000|2022-03-29 02:00:10|94898.3|94817.8|94898.2|94819|94903.8|94821.2|94894.8|94816.4|58
1648519220000|2022-03-29 02:00:20|94896.6|94818.9|94877.9|94827.9|94896.6|94829.4|94876|94813.3|53
1648519230000|2022-03-29 02:00:30|94877.2|94827.2|94876.1|94826.1|94887.9|94828.1|94872.5|94812|40
1648519240000|2022-03-29 02:00:40|94876.8|94826.8|94888.7|94817.3|94888.7|94828.7|94876.8|94814.5|30
1648519250000|2022-03-29 02:00:50|94888.3|94818.1|94885.1|94835.1|94890.9|94835.1|94878.4|94818.1|37
1648519260000|2022-03-29 02:01:00|94885|94835|94894.6|94823.9|94895.3|94835|94881.9|94821.4|40
1648519270000|2022-03-29 02:01:10|94894.5|94824.1|94884.6|94834.6|94896.2|94835.8|94883.5|94822.8|46
1648519280000|2022-03-29 02:01:20|94884|94834|94893.2|94821.6|94893.8|94834.2|94878.9|94819.4|32
1648519290000|2022-03-29 02:01:30|94883.1|94833.1|94885.1|94835.1|94893.4|94835.4|94880.8|94821.4|55
1648519300000|2022-03-29 02:01:40|94885.4|94835.4|94879.2|94829.2|94897.9|94835.4|94879|94820.9|32
1648519310000|2022-03-29 02:01:50|94879.1|94829.1|94872.5|94822.5|94886.2|94830.2|94871.3|94809.8|47
1648519320000|2022-03-29 02:02:00|94872.1|94822.1|94870.1|94820.1|94872.2|94822.2|94868.7|94818.7|35
1648519330000|2022-03-29 02:02:10|94870|94820|94868.9|94818.9|94885.2|94820.6|94868.3|94803|37
1648519340000|2022-03-29 02:02:20|94879.2|94805.5|94880|94808.9|94882.3|94819.8|94868.1|94805.5|31
1648519350000|2022-03-29 02:02:30|94879.7|94807.9|94871.7|94821.7|94881.3|94821.7|94866.3|94805|49
1648519360000|2022-03-29 02:02:40|94871.8|94821.8|94877.1|94827.1|94877.9|94827.9|94871.1|94821.1|29
1648519370000|2022-03-29 02:02:50|94876.9|94826.9|94879.2|94829.2|94889.4|94829.9|94876.5|94819.1|44
1648519380000|2022-03-29 02:03:00|94879.5|94829.5|94898.1|94816.6|94898.1|94829.5|94874.1|94815.2|46
1648519390000|2022-03-29 02:03:10|94897.5|94818.1|94883.4|94812|94899.9|94835.2|94877.9|94809.7|69
1648519400000|2022-03-29 02:03:20|94881.5|94810.5|94872|94822|94886|94822.6|94870|94806.4|48
1648519410000|2022-03-29 02:03:30|94871.9|94821.9|94870.8|94820.8|94884.4|94823.1|94870.2|94809.8|32
1648519420000|2022-03-29 02:03:40|94871.2|94821.2|94868|94818|94872.3|94822.3|94867.2|94817.2|31
1648519430000|2022-03-29 02:03:50|94868.3|94818.3|94866.3|94816.3|94871.6|94821.6|94866.1|94816.1|36
1648519440000|2022-03-29 02:04:00|94866.4|94816.4|94865.3|94815.3|94876.7|94816.7|94862.9|94802|42
1648519450000|2022-03-29 02:04:10|94876|94803.1|94863.7|94813.7|94876|94816.1|94863.1|94803.1|26
1648519460000|2022-03-29 02:04:20|94863.8|94813.8|94864.8|94814.8|94877.8|94816.7|94863.8|94804.1|40
1648519470000|2022-03-29 02:04:30|94865|94815|94864.5|94814.5|94866.2|94816.2|94863.1|94813.1|29
1648519480000|2022-03-29 02:04:40|94864.4|94814.4|94863.6|94813.6|94865.3|94815.3|94863.6|94813.6|31
1648519490000|2022-03-29 02:04:50|94863.8|94813.8|94867.8|94817.8|94882.3|94821.1|94863.4|94809.2|38
1648519500000|2022-03-29 02:05:00|94866.8|94816.8|94864.9|94814.9|94870.1|94820.1|94863.6|94813.6|50
1648519510000|2022-03-29 02:05:10|94864.8|94814.8|94883.4|94811|94889.3|94824.3|94863.6|94805.5|52
1648519520000|2022-03-29 02:05:20|94872.6|94822.6|94886.6|94810|94887.5|94823|94866.7|94802.3|58
1648519530000|2022-03-29 02:05:30|94886.4|94809.9|94881|94805.6|94892.2|94828.7|94862.8|94799.5|67
1648519540000|2022-03-29 02:05:40|94885.7|94802.9|94887.8|94837.8|94903.2|94839.8|94872.6|94800.2|68
1648519550000|2022-03-29 02:05:50|94888.8|94838.8|94906.2|94823.3|94908.3|94840.6|94885.9|94820.8|54
1648519560000|2022-03-29 02:06:00|94906.1|94823.4|94901.5|94822.7|94910.2|94829.6|94895.7|94817.6|64
1648519570000|2022-03-29 02:06:10|94901|94822|94903.3|94825.3|94906.6|94827|94897.3|94816.4|64
1648519580000|2022-03-29 02:06:20|94904.2|94822.1|94877.6|94827.6|94904.5|94829.4|94874.7|94808.1|56
1648519590000|2022-03-29 02:06:30|94878|94828|94872.1|94822.1|94889.5|94828.7|94870.8|94811.7|40
1648519600000|2022-03-29 02:06:40|94883.1|94811.3|94885.8|94813.9|94887.2|94820.5|94867.7|94806.4|46
1648519610000|2022-03-29 02:06:50|94882.8|94812.6|94885.7|94806.4|94887.2|94812.6|94882.8|94805.6|49
1648519620000|2022-03-29 02:07:00|94885.5|94806.6|94873.1|94823.1|94886.7|94826.9|94869.4|94806.6|51
1648519630000|2022-03-29 02:07:10|94872.9|94822.9|94887.2|94815.2|94887.9|94828.7|94872.2|94811.8|48
1648519640000|2022-03-29 02:07:20|94886.5|94815.9|94895.1|94815.1|94898.8|94832.3|94877.3|94811.8|52
1648519650000|2022-03-29 02:07:30|94895.8|94813.7|94872.1|94822.1|94895.9|94823.3|94868.4|94805.7|57
1648519660000|2022-03-29 02:07:40|94871.9|94821.9|94871.4|94821.4|94888|94823.2|94871.1|94805.5|45
1648519670000|2022-03-29 02:07:50|94871|94821|94864.4|94814.4|94881.8|94821|94861.2|94803.5|45
1648519680000|2022-03-29 02:08:00|94862.9|94812.9|94865|94815|94865.1|94815.1|94861.4|94811.4|32
1648519690000|2022-03-29 02:08:10|94865.1|94815.1|94871.2|94821.2|94881.2|94822.5|94864.7|94805.8|37
1648519700000|2022-03-29 02:08:20|94871.3|94821.3|94891|94814.5|94893.3|94823.6|94869.6|94810.8|53
1648519710000|2022-03-29 02:08:30|94890.5|94815.3|94887.7|94811.7|94897.7|94832.4|94880|94804.6|55
1648519720000|2022-03-29 02:08:40|94884.9|94813.9|94882|94809|94887.3|94823.9|94871.2|94805.1|53
1648519730000|2022-03-29 02:08:50|94883.2|94808.9|94868.8|94818.8|94883.2|94819|94868.7|94807.4|29
1648519740000|2022-03-29 02:09:00|94868.7|94818.7|94880.9|94805.7|94884.6|94818.8|94867.6|94798.5|31
1648519750000|2022-03-29 02:09:10|94879.7|94807.6|94857.6|94807.6|94886.6|94815.4|94857.4|94801.8|54
1648519760000|2022-03-29 02:09:20|94857.9|94807.9|94856|94806|94859.1|94809.1|94855.7|94805.7|25
1648519770000|2022-03-29 02:09:30|94856.1|94806.1|94873.2|94800.7|94873.2|94810.6|94856.1|94797.4|31
1648519780000|2022-03-29 02:09:40|94862|94812|94862.3|94812.3|94876.5|94817.3|94862|94802.3|40
1648519790000|2022-03-29 02:09:50|94862.7|94812.7|94859.3|94809.3|94862.7|94812.7|94857.9|94807.9|26
1648519800000|2022-03-29 02:10:00|94859.2|94809.2|94868.5|94818.5|94879.2|94818.5|94859.2|94805.9|41
1648519810000|2022-03-29 02:10:10|94868.6|94818.6|94888.3|94809.4|94888.3|94820|94868.6|94807.9|43
1648519820000|2022-03-29 02:10:20|94887.8|94809.9|94885.1|94813.7|94887.9|94824.1|94874.1|94809.9|25
1648519830000|2022-03-29 02:10:30|94884.9|94823.5|94878.5|94828.5|94892.8|94828.5|94872.8|94807.8|34
1648519840000|2022-03-29 02:10:40|94893.3|94817.2|94890.6|94820.2|94897.7|94829.6|94877.6|94811.7|56
1648519850000|2022-03-29 02:10:50|94880.8|94830.8|94880.7|94830.7|94902|94836.3|94876.7|94811.6|60
1648519860000|2022-03-29 02:11:00|94880.9|94830.9|94875.6|94825.6|94895.7|94832.7|94874.9|94814.2|52
1648519870000|2022-03-29 02:11:10|94876.1|94826.1|94870.2|94820.2|94895.6|94827.7|94868.4|94807.8|63
1648519880000|2022-03-29 02:11:20|94870|94820|94870.1|94820.1|94871.9|94821.9|94865.2|94815.2|29
1648519890000|2022-03-29 02:11:30|94870|94820|94867.4|94817.4|94870.5|94820.5|94866.6|94816.6|28
1648519900000|2022-03-29 02:11:40|94866.2|94816.2|94864.7|94814.7|94877.6|94818.5|94863.9|94804.9|22
1648519910000|2022-03-29 02:11:50|94865|94815|94859.7|94809.7|94870.8|94815|94859.5|94800.8|42
1648519920000|2022-03-29 02:12:00|94859.8|94809.8|94858|94808|94867.4|94809.9|94857.1|94795.6|30
1648519930000|2022-03-29 02:12:10|94858.1|94808.1|94867|94817|94879.8|94817|94857.8|94797.4|28
1648519940000|2022-03-29 02:12:20|94875.2|94804.8|94860.4|94810.4|94879.5|94816.8|94857.7|94801|46
1648519950000|2022-03-29 02:12:30|94859.4|94809.4|94863.7|94813.7|94875|94813.7|94858|94797.1|41
1648519960000|2022-03-29 02:12:40|94863.6|94813.6|94876|94801|94878.5|94814|94863.6|94797.7|42
1648519970000|2022-03-29 02:12:50|94875.9|94800.9|94850|94800|94876.5|94810.5|94850|94794.3|47
1648519980000|2022-03-29 02:13:00|94850.3|94800.3|94859.6|94809.6|94872.7|94815.8|94849.2|94799.2|52
1648519990000|2022-03-29 02:13:10|94859.5|94809.5|94863.4|94813.4|94873|94814.1|94857.6|94800.4|53
1648520000000|2022-03-29 02:13:20|94863.2|94813.2|94864.1|94814.1|94866.5|94816.5|94863.2|94813.2|26
1648520010000|2022-03-29 02:13:30|94863.3|94813.3|94867.5|94817.5|94887.8|94823.1|94863.3|94806.4|58
1648520020000|2022-03-29 02:13:40|94866.3|94816.3|94865.8|94815.8|94867.7|94817.7|94865.2|94815.2|35
1648520030000|2022-03-29 02:13:50|94865.6|94815.6|94876.1|94803.7|94878|94816.1|94863.2|94803.4|38
1648520040000|2022-03-29 02:14:00|94875.9|94803.6|94859.1|94809.1|94875.9|94814.6|94854.9|94799.9|45
1648520050000|2022-03-29 02:14:10|94859.2|94809.2|94856.8|94806.8|94861.4|94811.4|94856.2|94806.2|24
1648520060000|2022-03-29 02:14:20|94857.5|94807.5|94858.6|94808.6|94859.6|94809.6|94856.3|94806.3|31
1648520070000|2022-03-29 02:14:30|94858.5|94808.5|94859.3|94809.3|94859.5|94809.5|94858|94808|17
1648520080000|2022-03-29 02:14:40|94860.8|94810.8|94854.3|94804.3|94860.9|94810.9|94851.6|94801.6|28
1648520090000|2022-03-29 02:14:50|94857.1|94807.1|94855.3|94805.3|94858.5|94808.5|94851.4|94801.4|44
1648520100000|2022-03-29 02:15:00|94857.2|94807.2|94870|94820|94883.5|94820|94855.2|94801.6|55
1648520110000|2022-03-29 02:15:10|94867.8|94817.8|94869.7|94819.7|94882.5|94824.5|94867.8|94806.3|43
1648520120000|2022-03-29 02:15:20|94869.9|94819.9|94867.1|94817.1|94880.9|94820.8|94861.8|94802.3|52
1648520130000|2022-03-29 02:15:30|94867|94817|94863.4|94813.4|94877.4|94817.6|94863.1|94803.3|33
1648520140000|2022-03-29 02:15:40|94863.6|94813.6|94871.2|94801.2|94874.1|94814.1|94862.5|94799.9|26
1648520150000|2022-03-29 02:15:50|94872|94799.7|94862.9|94812.9|94872|94813.2|94859.9|94799.7|26
1648520160000|2022-03-29 02:16:00|94862.8|94812.8|94862.2|94812.2|94863|94813|94860.5|94810.5|27
1648520170000|2022-03-29 02:16:10|94862.8|94812.8|94860.1|94810.1|94862.8|94812.8|94859.9|94809.9|20
1648520180000|2022-03-29 02:16:20|94860.4|94810.4|94859|94809|94864|94814|94859|94809|35
1648520190000|2022-03-29 02:16:30|94858.5|94808.5|94856.3|94806.3|94867.9|94808.5|94856.2|94795.6|27
1648520200000|2022-03-29 02:16:40|94856.4|94806.4|94858.2|94808.2|94859.4|94809.4|94856.4|94806.4|18
1648520210000|2022-03-29 02:16:50|94858.1|94808.1|94858.1|94808.1|94877.5|94816.3|94857.7|94795.6|52
1648520220000|2022-03-29 02:17:00|94857.9|94807.9|94858.9|94808.9|94859.9|94809.9|94857.9|94807.9|34
1648520230000|2022-03-29 02:17:10|94858.5|94808.5|94854.1|94804.1|94858.5|94808.5|94853.6|94803.6|16
1648520240000|2022-03-29 02:17:20|94854|94804|94852.4|94802.4|94854.6|94804.6|94851.2|94801.2|19
1648520250000|2022-03-29 02:17:30|94852.3|94802.3|94850|94800|94852.3|94802.3|94849|94799|25
1648520260000|2022-03-29 02:17:40|94851.8|94801.8|94852|94802|94853|94803|94848.7|94798.7|30
1648520270000|2022-03-29 02:17:50|94852.3|94802.3|94848.3|94798.3|94852.3|94802.3|94848|94798|21
1648520280000|2022-03-29 02:18:00|94848.5|94798.5|94847.9|94797.9|94849.6|94799.6|94847.5|94797.5|20
1648520290000|2022-03-29 02:18:10|94847.8|94797.8|94847.9|94797.9|94848.3|94798.3|94847.7|94797.7|13
1648520300000|2022-03-29 02:18:20|94847.8|94797.8|94848.4|94798.4|94848.4|94798.4|94846.7|94796.7|31
1648520310000|2022-03-29 02:18:30|94848.1|94798.1|94856.6|94806.6|94874.9|94807.9|94847.6|94791.6|32
1648520320000|2022-03-29 02:18:40|94856.5|94806.5|94879.1|94800.7|94880.6|94809.5|94856.5|94795.3|44
1648520330000|2022-03-29 02:18:50|94877.9|94799.5|94891.1|94810.5|94891.8|94810.5|94875.7|94799.5|63
1648520340000|2022-03-29 02:19:00|94890.8|94810.9|94884.1|94793.2|94891.5|94817.2|94866.9|94793.2|56
1648520350000|2022-03-29 02:19:10|94879.7|94796.9|94852.9|94802.9|94881.2|94807|94852.9|94792.1|45
1648520360000|2022-03-29 02:19:20|94853.1|94803.1|94851.3|94801.3|94854.1|94804.1|94850.7|94800.7|37
1648520370000|2022-03-29 02:19:30|94851.2|94801.2|94851.9|94801.9|94854.4|94804.4|94851.1|94801.1|30
1648520380000|2022-03-29 02:19:40|94852|94802|94852.6|94802.6|94854.2|94804.2|94851.4|94801.4|28
1648520390000|2022-03-29 02:19:50|94853.1|94803.1|94852.8|94802.8|94853.5|94803.5|94852.5|94802.5|25
1648520400000|2022-03-29 02:20:00|94852.9|94802.9|94855.6|94805.6|94855.8|94805.8|94852.7|94802.7|35
1648520410000|2022-03-29 02:20:10|94855.5|94805.5|94850|94800|94860.9|94805.5|94850|94789.9|31
1648520420000|2022-03-29 02:20:20|94850.2|94800.2|94852.2|94802.2|94852.5|94802.5|94850.1|94800.1|42
1648520430000|2022-03-29 02:20:30|94852.3|94802.3|94859.9|94809.9|94859.9|94809.9|94851.7|94801.7|34
1648520440000|2022-03-29 02:20:40|94860|94810|94861.8|94811.8|94873.6|94813.1|94851.1|94793.3|54
1648520450000|2022-03-29 02:20:50|94862|94812|94881.1|94804.1|94883.4|94819.7|94862|94799.2|56
1648520460000|2022-03-29 02:21:00|94879.9|94804.2|94870.4|94820.4|94889.1|94822.5|94866.5|94801.1|55
1648520470000|2022-03-29 02:21:10|94870.5|94820.5|94889.9|94807.3|94889.9|94820.5|94870.5|94801.6|57
1648520480000|2022-03-29 02:21:20|94890.2|94808|94889.4|94804.6|94891.1|94825.2|94874.3|94801.1|59
1648520490000|2022-03-29 02:21:30|94888.3|94806.3|94875|94825|94892.2|94827|94872.6|94802.1|50
1648520500000|2022-03-29 02:21:40|94876.2|94826.2|94893.5|94815.8|94895.3|94826.2|94870.5|94805.3|59
1648520510000|2022-03-29 02:21:50|94895.2|94814|94877.8|94827.8|94896.9|94832.1|94872.9|94811.3|58
1648520520000|2022-03-29 02:22:00|94877.7|94827.7|94886.9|94813|94892.7|94829|94876.2|94808.5|49
1648520530000|2022-03-29 02:22:10|94886.5|94813.1|94890.6|94813.6|94892.7|94824.9|94874.9|94806.8|59
1648520540000|2022-03-29 02:22:20|94895.8|94816.6|94884.5|94813.7|94899.1|94825.8|94870.8|94808.2|57
1648520550000|2022-03-29 02:22:30|94885.3|94812.7|94885.7|94815.6|94887.4|94827.3|94873.2|94810.9|55
1648520560000|2022-03-29 02:22:40|94876.2|94826.2|94895.2|94819.7|94895.2|94834.7|94876.2|94806.9|66
1648520570000|2022-03-29 02:22:50|94883.7|94833.7|94922.8|94842.7|94923.3|94857.9|94883.1|94822.8|59
1648520580000|2022-03-29 02:23:00|94922.1|94844|94899.7|94849.7|94922.1|94856.8|94897.9|94831.5|63
1648520590000|2022-03-29 02:23:10|94898.9|94848.9|94908.4|94835.2|94917.4|94848.9|94898.1|94833.3|59
1648520600000|2022-03-29 02:23:20|94907.8|94836|94885.8|94835.8|94907.8|94838.1|94881.1|94818.9|59
1648520610000|2022-03-29 02:23:30|94885.2|94835.2|94879.2|94829.2|94891.6|94835.2|94879.2|94818.8|27
1648520620000|2022-03-29 02:23:40|94874.1|94824.1|94881.7|94831.7|94897.6|94831.7|94874.1|94805.4|49
1648520630000|2022-03-29 02:23:50|94900.5|94817.1|94880.2|94830.2|94901.6|94831.2|94879.8|94817.1|47
1648520640000|2022-03-29 02:24:00|94880.3|94830.3|94884.1|94834.1|94894.8|94834.8|94879.3|94824.1|34
1648520650000|2022-03-29 02:24:10|94884|94834|94903|94823.4|94906|94838.5|94884|94819.3|51
1648520660000|2022-03-29 02:24:20|94905.2|94821.1|94881|94831|94905.2|94834.1|94881|94817.9|54
1648520670000|2022-03-29 02:24:30|94880.3|94830.3|94891.7|94818.4|94894.7|94830.3|94878.5|94812.8|43
1648520680000|2022-03-29 02:24:40|94892.9|94816.4|94888.8|94817.3|94893.6|94832.8|94879|94816.4|32
1648520690000|2022-03-29 02:24:50|94877.8|94827.8|94878.9|94828.9|94891.5|94829.1|94877.8|94813.8|21
1648520700000|2022-03-29 02:25:00|94879.5|94829.5|94873.2|94823.2|94891.2|94829.5|94872.9|94810.6|47
1648520710000|2022-03-29 02:25:10|94873.4|94823.4|94882.6|94810|94882.7|94823.6|94871.4|94809.7|32
1648520720000|2022-03-29 02:25:20|94871.2|94821.2|94897.3|94822.3|94901.9|94836.2|94870.9|94807.6|61
1648520730000|2022-03-29 02:25:30|94895.7|94822.9|94881.3|94831.3|94896.5|94831.3|94879.7|94812.2|47
1648520740000|2022-03-29 02:25:40|94881.4|94831.4|94892.5|94822.5|94894.4|94832.5|94881.4|94819.7|39
1648520750000|2022-03-29 02:25:50|94882.6|94832.6|94887.2|94837.2|94890.6|94840.6|94882.5|94832.5|37
1648520760000|2022-03-29 02:26:00|94887.1|94837.1|94884.5|94834.5|94888.7|94838.7|94884.5|94834.5|36
1648520770000|2022-03-29 02:26:10|94885.1|94835.1|94883.2|94833.2|94887.1|94837.1|94883.2|94833.2|26
1648520780000|2022-03-29 02:26:20|94883.5|94833.5|94882.4|94832.4|94884.9|94834.9|94882.3|94832.3|26
1648520790000|2022-03-29 02:26:30|94882.9|94832.9|94875.8|94825.8|94890.5|94833.1|94874.9|94813.9|49
1648520800000|2022-03-29 02:26:40|94887.5|94814.7|94878.5|94828.5|94893.9|94828.5|94878|94811.5|49
1648520810000|2022-03-29 02:26:50|94879.5|94829.5|94889|94816.9|94891|94829.5|94876.6|94814.2|48
1648520820000|2022-03-29 02:27:00|94889.2|94816.6|94880.9|94830.9|94899.8|94831.2|94879.4|94814|54
1648520830000|2022-03-29 02:27:10|94880.8|94830.8|94899.7|94827.9|94900.4|94831.9|94880.8|94815.3|52
1648520840000|2022-03-29 02:27:20|94899.1|94828.3|94893.7|94843.7|94902.7|94844.2|94887|94825.8|36
1648520850000|2022-03-29 02:27:30|94894.8|94844.8|94899.8|94828.2|94907.1|94844.8|94892.5|94826.1|47
1648520860000|2022-03-29 02:27:40|94899.9|94827.2|94907.1|94824|94910.1|94839.2|94889|94824|44
1648520870000|2022-03-29 02:27:50|94906.9|94823.8|94899.2|94820.8|94907|94832.8|94882.8|94816|56
1648520880000|2022-03-29 02:28:00|94904.6|94823.5|94873.5|94823.5|94904.8|94835.1|94872.3|94817|48
1648520890000|2022-03-29 02:28:10|94872.3|94822.3|94876.3|94804.8|94879.7|94823|94865.7|94802.3|56
1648520900000|2022-03-29 02:28:20|94875.9|94805.4|94880.4|94805.7|94881.5|94818.9|94865.4|94803.8|53
1648520910000|2022-03-29 02:28:30|94882.2|94806.2|94878.6|94828.6|94893.1|94828.6|94873.9|94806.2|50
1648520920000|2022-03-29 02:28:40|94890.6|94816.6|94899.5|94818.6|94904.2|94838.1|94886.1|94811.7|67
1648520930000|2022-03-29 02:28:50|94900.6|94817.1|94898.1|94822.6|94900.8|94838.3|94883.3|94812|62
1648520940000|2022-03-29 02:29:00|94896.4|94824.6|94879.6|94829.6|94900|94835.9|94873|94811.1|60
1648520950000|2022-03-29 02:29:10|94879.4|94829.4|94894.8|94844.8|94903.4|94845.3|94879.4|94818|68
1648520960000|2022-03-29 02:29:20|94894.6|94844.6|94892.5|94822.5|94904.8|94844.6|94882.5|94815.2|68
1648520970000|2022-03-29 02:29:30|94894.8|94812.4|94906.5|94833.9|94906.5|94836.7|94881.6|94812.4|71
1648520980000|2022-03-29 02:29:40|94908.4|94830.7|94909.8|94819.6|94909.8|94853.6|94892.4|94819.6|68
1648520990000|2022-03-29 02:29:50|94905.7|94826|94903.5|94828.2|94910.9|94847.2|94888.3|94818.9|70
1648521000000|2022-03-29 02:30:00|94902.6|94826|94902|94827.9|94904.4|94827.9|94898.4|94821.9|56
1648521010000|2022-03-29 02:30:10|94901.3|94829.2|94908.7|94824.4|94910.6|94840.3|94890.3|94823.5|57
1648521020000|2022-03-29 02:30:20|94908.5|94825.8|94895.8|94845.8|94908.6|94848.6|94895.4|94825.8|45
1648521030000|2022-03-29 02:30:30|94895.7|94845.7|94891.4|94841.4|94905.7|94845.7|94888.1|94831.2|46
1648521040000|2022-03-29 02:30:40|94890.7|94840.7|94894.5|94844.5|94906.2|94845.1|94890.2|94829.8|55
1648521050000|2022-03-29 02:30:50|94894.4|94844.4|94906.2|94834|94919.4|94860.3|94894.2|94831.5|51
1648521060000|2022-03-29 02:31:00|94895.3|94845.3|94893.9|94843.9|94907.5|94845.7|94893.2|94830.7|49
1648521070000|2022-03-29 02:31:10|94894.1|94844.1|94906.6|94856.6|94917.3|94856.6|94892.4|94831.6|50
1648521080000|2022-03-29 02:31:20|94906.9|94856.9|94913.5|94838.3|94918.9|94856.9|94897.6|94831.6|63
1648521090000|2022-03-29 02:31:30|94914.5|94837.4|94919.1|94840.1|94920.4|94841|94914.5|94835.3|55
1648521100000|2022-03-29 02:31:40|94919.2|94840.7|94922.9|94843.5|94922.9|94860.2|94908.3|94840.2|50
1648521110000|2022-03-29 02:31:50|94923|94843.9|94920.2|94844.6|94923|94861.9|94908.1|94842|60
1648521120000|2022-03-29 02:32:00|94920.8|94844|94903.8|94853.8|94921.3|94853.8|94899.6|94838.6|58
1648521130000|2022-03-29 02:32:10|94904|94854|94917.5|94845.5|94918.4|94854.6|94901.9|94834.9|64
1648521140000|2022-03-29 02:32:20|94917.2|94844.5|94903.8|94853.8|94918|94855.1|94902.9|94842.3|53
1648521150000|2022-03-29 02:32:30|94903.6|94853.6|94901.6|94851.6|94914.2|94854.1|94900.9|94837.7|46
1648521160000|2022-03-29 02:32:40|94901.9|94851.9|94901.7|94851.7|94902.4|94852.4|94900.9|94850.9|17
1648521170000|2022-03-29 02:32:50|94901.8|94851.8|94902.9|94852.9|94907.5|94857.5|94901.8|94851.8|55
1648521180000|2022-03-29 02:33:00|94903.3|94853.3|94901.8|94851.8|94903.7|94853.7|94900.1|94850.1|48
1648521190000|2022-03-29 02:33:10|94901.9|94851.9|94923|94845.3|94923|94858.4|94901.9|94845.3|40
1648521200000|2022-03-29 02:33:20|94922.2|94846.3|94905.7|94855.7|94924.2|94858.3|94905.7|94842.3|53
1648521210000|2022-03-29 02:33:30|94905.6|94855.6|94904.3|94854.3|94914.8|94856.2|94904.2|94843.8|31
1648521220000|2022-03-29 02:33:40|94904.2|94854.2|94904.1|94854.1|94905.6|94855.6|94903.5|94853.5|31
1648521230000|2022-03-29 02:33:50|94904.3|94854.3|94918.2|94846.4|94921.3|94859.8|94902.9|94846.4|37
1648521240000|2022-03-29 02:34:00|94918.3|94846.5|94908.6|94858.6|94923|94861.6|94907.5|94844.5|52
1648521250000|2022-03-29 02:34:10|94926.4|94842.5|94917.8|94836.1|94930.1|94872.5|94901.9|94834.9|69
1648521260000|2022-03-29 02:34:20|94915.6|94838.6|94916.8|94842.5|94921|94854.6|94904.6|94834.2|52
1648521270000|2022-03-29 02:34:30|94915.9|94843.6|94909.1|94859.1|94920.4|94859.8|94905.2|94843.6|42
1648521280000|2022-03-29 02:34:40|94909.4|94859.4|94921.1|94871.1|94938.3|94877.4|94908.6|94848.8|64
1648521290000|2022-03-29 02:34:50|94921.6|94871.6|94927.4|94877.4|94934.2|94877.7|94921.6|94860.4|49
1648521300000|2022-03-29 02:35:00|94927|94877|94927|94877|94929.8|94879.8|94925.8|94875.8|43
1648521310000|2022-03-29 02:35:10|94927.4|94877.4|94947.9|94868.2|94950|94890|94924.6|94862.2|60
1648521320000|2022-03-29 02:35:20|94946.8|94869.4|94940.2|94867.6|94949.8|94880.3|94929|94859.6|68
1648521330000|2022-03-29 02:35:30|94939.5|94868.4|94932.8|94882.8|94954.1|94893.6|94932.8|94862|70
1648521340000|2022-03-29 02:35:40|94941.3|94869.6|94945|94860|94945|94876.8|94926.8|94860|60
1648521350000|2022-03-29 02:35:50|94944|94861.6|94931.9|94881.9|94949|94881.9|94931.9|94861.6|55
1648521360000|2022-03-29 02:36:00|94947.1|94868.2|94936.8|94857.1|94947.1|94879.1|94928.4|94856|60
1648521370000|2022-03-29 02:36:10|94936.7|94857|94934.3|94884.3|94945.9|94885.1|94931|94853.7|68
1648521380000|2022-03-29 02:36:20|94932.4|94882.4|94927.3|94851.4|94942.7|94883.6|94921.3|94848.5|58
1648521390000|2022-03-29 02:36:30|94928.8|94853.1|94937.7|94861.3|94941.5|94863.5|94927.9|94852.6|57
1648521400000|2022-03-29 02:36:40|94939.9|94862.5|94928.8|94878.8|94946.8|94878.8|94927.1|94852.8|58
1648521410000|2022-03-29 02:36:50|94931.8|94881.8|94934.5|94884.5|94949.5|94885.8|94930.7|94867.8|51
1648521420000|2022-03-29 02:37:00|94934.3|94884.3|94945|94863.4|94946.3|94884.3|94925.5|94854.4|64
1648521430000|2022-03-29 02:37:10|94944.5|94866.2|94921.6|94871.6|94946.6|94881.6|94921.6|94857.1|64
1648521440000|2022-03-29 02:37:20|94931.1|94860.7|94934.8|94857.5|94938|94872.9|94920.5|94857.3|49
1648521450000|2022-03-29 02:37:30|94932.9|94859.2|94916.3|94866.3|94936.2|94867.5|94916.3|94847.6|64
1648521460000|2022-03-29 02:37:40|94927.6|94855.7|94937.1|94860.3|94939.3|94876.3|94916.5|94855.7|53
1648521470000|2022-03-29 02:37:50|94937.2|94860.4|94938.3|94858.7|94947.3|94883|94928.2|94856.4|63
1648521480000|2022-03-29 02:38:00|94939.7|94854.5|94917|94867|94945.1|94888.8|94916.7|94854.5|69
1648521490000|2022-03-29 02:38:10|94916.5|94866.5|94937|94857.3|94937|94866.8|94916.4|94845.3|65
1648521500000|2022-03-29 02:38:20|94939.7|94859.1|94930.2|94880.2|94940.5|94883.7|94920.2|94845.5|71
1648521510000|2022-03-29 02:38:30|94940.4|94862.4|94927.1|94847.5|94941.1|94877.4|94912.8|94841.7|73
1648521520000|2022-03-29 02:38:40|94928.5|94849.6|94929.6|94849.8|94930.5|94862.3|94911.3|94843.3|62
1648521530000|2022-03-29 02:38:50|94929.5|94850.9|94912.2|94862.2|94930.1|94862.2|94908.6|94848.2|54
1648521540000|2022-03-29 02:39:00|94922.9|94852.2|94909|94859|94926.4|94862.9|94908.8|94845.7|62
1648521550000|2022-03-29 02:39:10|94908.7|94858.7|94910|94860|94925.3|94864.2|94908.7|94843.4|51
1648521560000|2022-03-29 02:39:20|94910.2|94860.2|94919.3|94840.7|94924.4|94862.8|94908.9|94839.8|59
1648521570000|2022-03-29 02:39:30|94919.2|94840.5|94917.5|94845.3|94921.1|94858|94903.2|94840.5|61
1648521580000|2022-03-29 02:39:40|94917.3|94845.9|94915.7|94835.9|94921.5|94857.9|94906.3|94834.1|55
1648521590000|2022-03-29 02:39:50|94915.5|94835.8|94910.7|94832.4|94920.3|94848.5|94897.7|94829.3|69
1648521600000|2022-03-29 02:40:00|94910.8|94832.5|94914.7|94833.3|94916.8|94846.4|94894.9|94830|56
1648521610000|2022-03-29 02:40:10|94914.8|94833.5|94913.6|94832.7|94915.5|94835.9|94907|94825.9|68
1648521620000|2022-03-29 02:40:20|94913.9|94833.8|94908.7|94834.3|94919.6|94848.5|94894.5|94832.2|60
1648521630000|2022-03-29 02:40:30|94906.7|94834.9|94902|94831.8|94908.1|94846.1|94890.7|94826.4|47
1648521640000|2022-03-29 02:40:40|94901.6|94830.8|94908|94823.9|94908.8|94845.8|94890|94823.3|65
1648521650000|2022-03-29 02:40:50|94906.8|94824.2|94903.8|94820|94907.7|94830.3|94903|94819.2|62
1648521660000|2022-03-29 02:41:00|94903.2|94820.8|94893.2|94817.4|94904.4|94830.1|94873.4|94811.7|69
1648521670000|2022-03-29 02:41:10|94894.4|94818.1|94874.3|94824.3|94901.9|94830.7|94872.4|94811.8|63
1648521680000|2022-03-29 02:41:20|94874.4|94824.4|94888.8|94814.2|94893.4|94830.5|94872.1|94810.2|63
1648521690000|2022-03-29 02:41:30|94887.6|94813.9|94884.4|94808.3|94888.3|94819.3|94868.2|94804.4|63
1648521700000|2022-03-29 02:41:40|94884.3|94808.9|94879.7|94806.9|94888.2|94826.4|94868.1|94806.9|56
1648521710000|2022-03-29 02:41:50|94879.8|94806.4|94882.7|94808.2|94885.8|94811.3|94878.2|94804.9|49
1648521720000|2022-03-29 02:42:00|94882.5|94808.4|94873.5|94823.5|94884.3|94823.6|94869.5|94806.5|49
1648521730000|2022-03-29 02:42:10|94873.7|94823.7|94890.3|94813.7|94896.8|94828.6|94869.1|94805.4|63
1648521740000|2022-03-29 02:42:20|94890.4|94815.4|94895.2|94820.2|94899.6|94821.9|94888.4|94813.9|59
1648521750000|2022-03-29 02:42:30|94900.3|94818.6|94899.9|94822.8|94912.3|94831.2|94896.6|94815.3|67
1648521760000|2022-03-29 02:42:40|94903.7|94818|94893.1|94818.9|94905.3|94834.1|94883.4|94818|66
1648521770000|2022-03-29 02:42:50|94892.8|94816.3|94871|94821|94905.6|94821.2|94870.5|94806.2|62
1648521780000|2022-03-29 02:43:00|94885.9|94809|94908.3|94825|94908.9|94834|94869.9|94807.5|65
1648521790000|2022-03-29 02:43:10|94906.9|94826|94908.3|94832.5|94914.8|94843.2|94891.1|94822.9|63
1648521800000|2022-03-29 02:43:20|94907.1|94833.1|94892.3|94819.6|94917.4|94833.5|94880.8|94818.7|71
1648521810000|2022-03-29 02:43:30|94891.1|94820.3|94875.8|94825.8|94895.8|94832.9|94875.6|94814.9|26
1648521820000|2022-03-29 02:43:40|94888.6|94815.1|94872|94822|94889.5|94825.9|94871.7|94812.3|31
1648521830000|2022-03-29 02:43:50|94871.9|94821.9|94887.9|94814.6|94902.6|94831.4|94871.4|94811.5|51
1648521840000|2022-03-29 02:44:00|94889.6|94811.6|94879.7|94829.7|94896.2|94831.5|94873.5|94804.1|51
1648521850000|2022-03-29 02:44:10|94880|94830|94888.9|94810.1|94894.4|94830.8|94877.4|94809.7|40
1648521860000|2022-03-29 02:44:20|94888.3|94809.5|94889|94810.7|94901.6|94831.3|94868.2|94809.1|70
1648521870000|2022-03-29 02:44:30|94888.7|94810.6|94887.2|94812|94892.3|94826.8|94876|94808.4|56
1648521880000|2022-03-29 02:44:40|94886.8|94812.3|94889.6|94808.7|94891.2|94815.6|94885.7|94808.7|36
1648521890000|2022-03-29 02:44:50|94889.7|94808.8|94884.6|94834.6|94897.4|94838.6|94882.5|94808.8|50
1648521900000|2022-03-29 02:45:00|94885|94835|94915|94839.1|94924.9|94859.6|94884.2|94820.3|72
1648521910000|2022-03-29 02:45:10|94916.1|94837.8|94918|94842.4|94921.5|94846.7|94912.9|94836.5|59
1648521920000|2022-03-29 02:45:20|94918.5|94841.8|94914.9|94836.3|94920.1|94858.6|94907.2|94832|53
1648521930000|2022-03-29 02:45:30|94914|94836.4|94919.2|94833.9|94919.5|94838|94913.5|94828.8|50
1648521940000|2022-03-29 02:45:40|94921.5|94833.1|94913.3|94836.2|94921.5|94855|94903.2|94830.8|63
1648521950000|2022-03-29 02:45:50|94912.6|94836.7|94891.5|94841.5|94920.6|94842.6|94889.9|94828.1|61
1648521960000|2022-03-29 02:46:00|94890.3|94840.3|94906.7|94831|94908.5|94843.8|94890.3|94828.7|55
1648521970000|2022-03-29 02:46:10|94908|94831.7|94910|94837.3|94914.8|94849.5|94894.7|94828.3|66
1648521980000|2022-03-29 02:46:20|94908.9|94835.3|94910|94839.3|94915.6|94849.3|94890.2|94824.4|58
1648521990000|2022-03-29 02:46:30|94912.1|94835.4|94912.7|94835.6|94918|94845.8|94895.8|94832.1|50
1648522000000|2022-03-29 02:46:40|94914.3|94834.9|94914.9|94834.5|94915.8|94839.6|94910.8|94834.4|20
1648522010000|2022-03-29 02:46:50|94915.7|94834.7|94901.3|94851.3|94915.7|94851.6|94900.8|94834.7|32
1648522020000|2022-03-29 02:47:00|94901.4|94851.4|94901.1|94851.1|94915|94853.8|94900.2|94838.6|43
1648522030000|2022-03-29 02:47:10|94901.2|94851.2|94899.9|94849.9|94911.4|94852.5|94899.9|94837.9|25
1648522040000|2022-03-29 02:47:20|94910.9|94839|94910.9|94835.3|94912.4|94849.2|94898.2|94835.2|38
1648522050000|2022-03-29 02:47:30|94911.2|94834.6|94910.9|94832|94911.2|94836.2|94907.6|94832|25
1648522060000|2022-03-29 02:47:40|94911|94832.1|94912.8|94831.3|94914.4|94833.4|94907.3|94828|29
1648522070000|2022-03-29 02:47:50|94911.9|94831.4|94894.7|94844.7|94912.3|94844.7|94892|94826|47
1648522080000|2022-03-29 02:48:00|94892.5|94842.5|94885.7|94835.7|94907.9|94843.9|94884.9|94827|44
1648522090000|2022-03-29 02:48:10|94886|94836|94910.4|94834.3|94910.4|94838|94886|94829.3|37
1648522100000|2022-03-29 02:48:20|94910.3|94834.2|94917.6|94845.7|94921.3|94858.2|94900.8|94832.9|52
1648522110000|2022-03-29 02:48:30|94917.7|94845.8|94901|94851|94925.7|94861.5|94901|94840.7|64
1648522120000|2022-03-29 02:48:40|94901.1|94851.1|94898.3|94848.3|94916.1|94851.6|94897.4|94836.6|46
1648522130000|2022-03-29 02:48:50|94898.7|94848.7|94901.5|94851.5|94915.9|94852.3|94898.7|94839.1|45
1648522140000|2022-03-29 02:49:00|94901.8|94851.8|94921.5|94839.6|94921.5|94852.8|94900.3|94836.5|55
1648522150000|2022-03-29 02:49:10|94920.9|94839.4|94924.4|94833.6|94924.7|94842.3|94915.8|94833.6|62
1648522160000|2022-03-29 02:49:20|94924.1|94833.7|94905.1|94855.1|94924.2|94858.9|94901|94833.7|68
1648522170000|2022-03-29 02:49:30|94906.1|94856.1|94909.5|94859.5|94924.2|94859.5|94903.1|94836.7|64
1648522180000|2022-03-29 02:49:40|94909.1|94859.1|94919.8|94844.8|94925.4|94860.3|94902.4|94833|61
1648522190000|2022-03-29 02:49:50|94920.1|94845|94913.7|94842.7|94921.1|94854.3|94903.7|94840.1|58
1648522200000|2022-03-29 02:50:00|94913.6|94842.6|94913.9|94839.8|94920.5|94854.5|94902.2|94835.3|52
1648522210000|2022-03-29 02:50:10|94913.8|94839.6|94891.9|94841.9|94919.4|94845.5|94890.2|94827.7|54
1648522220000|2022-03-29 02:50:20|94891.8|94841.8|94893.8|94843.8|94907.3|94845.1|94891.4|94831.9|47
1648522230000|2022-03-29 02:50:30|94893.7|94843.7|94888.6|94838.6|94901.2|94845.5|94888.6|94827.5|48
1648522240000|2022-03-29 02:50:40|94888.7|94838.7|94903.8|94829.9|94903.8|94841.3|94888.7|94828.3|45
1648522250000|2022-03-29 02:50:50|94902.9|94830.8|94904|94829.9|94907.7|94841.3|94891.3|94823.8|47
1648522260000|2022-03-29 02:51:00|94904.5|94829.5|94893.6|94843.6|94906.8|94844.2|94889.7|94827|48
1648522270000|2022-03-29 02:51:10|94893.5|94843.5|94901.9|94831.5|94912.1|94843.5|94891.3|94824.5|55
1648522280000|2022-03-29 02:51:20|94891.3|94841.3|94898.5|94848.5|94906.8|94848.5|94890.4|94832.6|46
1648522290000|2022-03-29 02:51:30|94898.8|94848.8|94909.8|94859.8|94923.7|94863.4|94898.7|94839.1|49
1648522300000|2022-03-29 02:51:40|94910.8|94860.8|94905.6|94855.6|94932.8|94866.1|94905.6|94844.2|58
1648522310000|2022-03-29 02:51:50|94905.7|94855.7|94913.1|94837.9|94917.2|94855.7|94899|94837.9|58
1648522320000|2022-03-29 02:52:00|94913.3|94837.6|94897.5|94847.5|94913.3|94849.4|94896.8|94836.1|46
1648522330000|2022-03-29 02:52:10|94897.3|94847.3|94891.2|94841.2|94905.6|94850.4|94890.7|94829.4|47
1648522340000|2022-03-29 02:52:20|94890.9|94840.9|94890|94840|94907.8|94845.7|94887.5|94822.6|67
1648522350000|2022-03-29 02:52:30|94886.3|94836.3|94879.4|94829.4|94893.5|94838.4|94877.9|94821.8|56
1648522360000|2022-03-29 02:52:40|94878.7|94828.7|94913.9|94841.2|94918.2|94852.7|94874.7|94824.7|68
1648522370000|2022-03-29 02:52:50|94913.8|94841.3|94912|94830|94915.3|94852|94894|94828.6|69
1648522380000|2022-03-29 02:53:00|94914.4|94830.5|94900.3|94829.1|94915.2|94846.8|94890.3|94822.5|59
1648522390000|2022-03-29 02:53:10|94902.2|94829.3|94880.5|94830.5|94905.1|94831.3|94879.5|94816.8|71
1648522400000|2022-03-29 02:53:20|94892.4|94819.8|94898.6|94820.5|94906.3|94843.6|94878.9|94818.6|62
1648522410000|2022-03-29 02:53:30|94901.1|94817.9|94891.9|94815.1|94901.1|94827.9|94875|94811.6|46
1648522420000|2022-03-29 02:53:40|94888.8|94817.7|94886.3|94814.7|94901.8|94826.2|94874.9|94811.9|42
1648522430000|2022-03-29 02:53:50|94887.6|94813.4|94902.9|94823|94902.9|94823|94887.3|94811.9|51
1648522440000|2022-03-29 02:54:00|94898.5|94826.3|94904.9|94829.6|94912.8|94840.3|94890.3|94821.7|71
1648522450000|2022-03-29 02:54:10|94905|94831|94899.5|94817.4|94911.8|94831|94896.8|94813|72
1648522460000|2022-03-29 02:54:20|94898.7|94817.9|94901.7|94818.4|94903.2|94821.3|94888.2|94812.6|66
1648522470000|2022-03-29 02:54:30|94902|94817.2|94897.3|94815.7|94902|94819.4|94897.3|94813.6|40
1648522480000|2022-03-29 02:54:40|94899.3|94812.8|94887.1|94837.1|94899.3|94837.1|94883.1|94811.9|60
1648522490000|2022-03-29 02:54:50|94886.9|94836.9|94892.9|94821.6|94911.4|94841.1|94884.2|94819.8|64
1648522500000|2022-03-29 02:55:00|94884|94834|94907.5|94824.6|94915.7|94845.6|94878.8|94819.3|60
1648522510000|2022-03-29 02:55:10|94905.6|94825.9|94907.2|94827.6|94911.4|94841.2|94890.7|94817.9|70
1648522520000|2022-03-29 02:55:20|94906.9|94827.5|94915.5|94841.7|94923.9|94853.1|94901.2|94826.5|56
1648522530000|2022-03-29 02:55:30|94918.5|94838.8|94921.6|94838.6|94926.7|94857.5|94905.4|94836|52
1648522540000|2022-03-29 02:55:40|94921.4|94839|94916|94830.7|94924.8|94845.3|94914.7|94828.1|68
1648522550000|2022-03-29 02:55:50|94912.3|94831.6|94903.7|94827|94916.1|94833.1|94901.7|94823.2|72
1648522560000|2022-03-29 02:56:00|94904.4|94828.2|94907.7|94821.1|94915.2|94845.9|94891.7|94820.7|74
1648522570000|2022-03-29 02:56:10|94907|94820.8|94904.1|94820.4|94910|94824.4|94898.2|94819|72
1648522580000|2022-03-29 02:56:20|94903.6|94819.9|94900.3|94817.2|94906.3|94835.8|94885.8|94810.3|71
1648522590000|2022-03-29 02:56:30|94901|94815.8|94896.4|94817.8|94905.2|94818.9|94894.4|94812.9|67
1648522600000|2022-03-29 02:56:40|94899.2|94816.3|94881.7|94805.1|94905.9|94822.1|94863.5|94801.6|69
1648522610000|2022-03-29 02:56:50|94890.7|94804.2|94887.7|94810.5|94892.7|94824.2|94873.3|94804.2|49
1648522620000|2022-03-29 02:57:00|94887.3|94810.6|94895.5|94812.3|94897.2|94813|94886.8|94807.8|55
1648522630000|2022-03-29 02:57:10|94895.4|94812.2|94895.6|94815.2|94901.4|94815.2|94890.9|94809.3|59
1648522640000|2022-03-29 02:57:20|94891.2|94817.5|94902.3|94825.1|94903.6|94841.2|94878.4|94817.5|63
1648522650000|2022-03-29 02:57:30|94902.6|94825.4|94910.8|94836.8|94915.5|94845|94892.4|94823.9|65
1648522660000|2022-03-29 02:57:40|94913.3|94835.6|94911.6|94829.2|94918.2|94849.4|94898.7|94825.5|66
1648522670000|2022-03-29 02:57:50|94909.9|94830|94907.5|94857.5|94912|94857.8|94896.9|94826.2|59
1648522680000|2022-03-29 02:58:00|94907.6|94857.6|94915.8|94865.8|94915.8|94865.8|94904.3|94854.3|54
1648522690000|2022-03-29 02:58:10|94916.3|94866.3|94914|94864|94916.7|94866.7|94910.5|94860.5|53
1648522700000|2022-03-29 02:58:20|94913.6|94863.6|94908.6|94858.6|94925.8|94864.3|94908.6|94849.2|53
1648522710000|2022-03-29 02:58:30|94909.5|94859.5|94910.3|94860.3|94910.6|94860.6|94906.6|94856.6|53
1648522720000|2022-03-29 02:58:40|94909.6|94859.6|94900.3|94826.5|94917.4|94862.7|94887.2|94826.5|58
1648522730000|2022-03-29 02:58:50|94896.7|94825.1|94870.7|94820.7|94898.5|94835.3|94867.1|94807.2|68
1648522740000|2022-03-29 02:59:00|94872.4|94822.4|94886.2|94815.4|94886.9|94825.6|94867.2|94810.5|64
1648522750000|2022-03-29 02:59:10|94886|94815.5|94889.5|94813.1|94891.5|94828.1|94875.5|94812.5|53
1648522760000|2022-03-29 02:59:20|94889.1|94813|94873.4|94823.4|94894.1|94824.1|94871.8|94809.5|50
1648522770000|2022-03-29 02:59:30|94874.5|94824.5|94868.1|94818.1|94874.5|94824.5|94865.9|94815.9|52
1648522780000|2022-03-29 02:59:40|94868|94818|94870.7|94820.7|94881.4|94820.7|94866.9|94805.4|37
1648522790000|2022-03-29 02:59:50|94871.4|94821.4|94872|94822|94881.9|94822.6|94869.9|94810.2|36
1648522800000|2022-03-29 03:00:00|94872.1|94822.1|94867|94817|94884.7|94824.3|94866.4|94803.7|64
1648522810000|2022-03-29 03:00:10|94866.5|94816.5|94878.4|94807.3|94878.4|94820.1|94866.5|94807.3|49
1648522820000|2022-03-29 03:00:20|94879.2|94807.9|94876|94826|94891.1|94829.7|94869.6|94806.5|65
1648522830000|2022-03-29 03:00:30|94889.1|94816.4|94896.5|94825.8|94897.1|94836|94875.9|94811.5|65
1648522840000|2022-03-29 03:00:40|94884.1|94834.1|94889.2|94816.1|94901.1|94838.2|94883.9|94815|62
1648522850000|2022-03-29 03:00:50|94889.1|94815.8|94867.9|94817.9|94890|94826.9|94865.6|94804.1|52
1648522860000|2022-03-29 03:01:00|94867.8|94817.8|94881.1|94831.1|94892.1|94831.1|94867.4|94805.9|61
1648522870000|2022-03-29 03:01:10|94880.9|94830.9|94878.6|94828.6|94899.7|94835.9|94878.5|94818.3|55
1648522880000|2022-03-29 03:01:20|94878.8|94828.8|94877.7|94827.7|94880.4|94830.4|94874.2|94824.2|49
1648522890000|2022-03-29 03:01:30|94878.2|94828.2|94876.1|94826.1|94880|94830|94875.2|94825.2|50
1648522900000|2022-03-29 03:01:40|94876.5|94826.5|94874|94824|94878|94828|94874|94824|50
1648522910000|2022-03-29 03:01:50|94873.5|94823.5|94867.9|94817.9|94881.5|94823.5|94866.9|94807.8|47
1648522920000|2022-03-29 03:02:00|94865.7|94815.7|94865.2|94815.2|94877.6|94818.9|94863.7|94807.3|48
1648522930000|2022-03-29 03:02:10|94865.3|94815.3|94858.5|94808.5|94876.4|94815.3|94858.4|94797.1|46
1648522940000|2022-03-29 03:02:20|94859.5|94809.5|94862.2|94812.2|94862.9|94812.9|94859.5|94809.5|34
1648522950000|2022-03-29 03:02:30|94862.1|94812.1|94869.1|94819.1|94869.1|94819.1|94859.3|94809.3|43
1648522960000|2022-03-29 03:02:40|94869.4|94819.4|94866.3|94816.3|94881.3|94820.1|94865.6|94806.6|47
1648522970000|2022-03-29 03:02:50|94866.2|94816.2|94868.6|94818.6|94868.6|94818.6|94865.8|94815.8|21
1648522980000|2022-03-29 03:03:00|94868.4|94818.4|94867.9|94817.9|94870|94820|94865.5|94815.5|39
1648522990000|2022-03-29 03:03:10|94866.1|94816.1|94865.7|94815.7|94867.6|94817.6|94864|94814|48
1648523000000|2022-03-29 03:03:20|94865.1|94815.1|94867.7|94817.7|94868.5|94818.5|94863.9|94813.9|49
1648523010000|2022-03-29 03:03:30|94866.9|94816.9|94871.7|94821.7|94884|94825.5|94866.9|94813|49
1648523020000|2022-03-29 03:03:40|94871.8|94821.8|94873|94823|94883|94825.9|94871.3|94809.5|47
1648523030000|2022-03-29 03:03:50|94873.1|94823.1|94872.3|94822.3|94885.5|94828.8|94872.3|94811.9|41
1648523040000|2022-03-29 03:04:00|94872.8|94822.8|94874.8|94824.8|94874.8|94824.8|94870.6|94820.6|43
1648523050000|2022-03-29 03:04:10|94874.5|94824.5|94872.9|94822.9|94875.5|94825.5|94871.4|94821.4|45
1648523060000|2022-03-29 03:04:20|94872.4|94822.4|94867.8|94817.8|94874.7|94824.7|94867.2|94817.2|39
1648523070000|2022-03-29 03:04:30|94868|94818|94866.4|94816.4|94868.9|94818.9|94866|94816|37
1648523080000|2022-03-29 03:04:40|94866.3|94816.3|94870.2|94820.2|94873.2|94823.2|94865|94815|44
1648523090000|2022-03-29 03:04:50|94869.3|94819.3|94871.6|94821.6|94873.1|94823.1|94869.1|94819.1|38
1648523100000|2022-03-29 03:05:00|94872|94822|94870.8|94820.8|94874.7|94823.3|94864.2|94804.2|62
1648523110000|2022-03-29 03:05:10|94871|94821|94871.8|94821.8|94873.4|94823.4|94868.6|94818.6|44
1648523120000|2022-03-29 03:05:20|94871.6|94821.6|94871.7|94821.7|94882.9|94823.7|94870.5|94810.8|41
1648523130000|2022-03-29 03:05:30|94871.1|94821.1|94868.1|94818.1|94871.1|94821.1|94868.1|94818.1|38
1648523140000|2022-03-29 03:05:40|94867.3|94817.3|94857.7|94807.7|94872.6|94817.3|94855|94800.1|52
1648523150000|2022-03-29 03:05:50|94857.9|94807.9|94857.1|94807.1|94858.9|94808.9|94856.9|94806.9|31
1648523160000|2022-03-29 03:06:00|94857.2|94807.2|94851.3|94801.3|94857.2|94807.2|94850.8|94800.8|32
1648523170000|2022-03-29 03:06:10|94851.5|94801.5|94851.3|94801.3|94851.5|94801.5|94847.5|94797.5|19
1648523180000|2022-03-29 03:06:20|94851.2|94801.2|94855.3|94805.3|94855.3|94805.3|94850.5|94800.5|24
1648523190000|2022-03-29 03:06:30|94855.5|94805.5|94854.9|94804.9|94855.5|94805.5|94852.6|94802.6|40
1648523200000|2022-03-29 03:06:40|94854.8|94804.8|94856.4|94806.4|94856.4|94806.4|94854.3|94804.3|22
1648523210000|2022-03-29 03:06:50|94856.2|94806.2|94862.3|94812.3|94862.7|94812.7|94856.1|94806.1|33
1648523220000|2022-03-29 03:07:00|94864.1|94814.1|94866|94816|94877.2|94818.2|94861|94807.2|40
1648523230000|2022-03-29 03:07:10|94865.9|94815.9|94861.7|94811.7|94876.3|94818.1|94860.7|94805.7|40
1648523240000|2022-03-29 03:07:20|94862.2|94812.2|94850.8|94800.8|94862.3|94812.3|94830.9|94770.7|47
1648523250000|2022-03-29 03:07:30|94852.9|94802.9|94851.6|94801.6|94855.3|94805.3|94848.6|94798.6|48
1648523260000|2022-03-29 03:07:40|94851.5|94801.5|94849.1|94799.1|94852.7|94802.7|94849|94799|27
1648523270000|2022-03-29 03:07:50|94849.4|94799.4|94852.5|94802.5|94852.7|94802.7|94849.4|94799.4|19
1648523280000|2022-03-29 03:08:00|94852.4|94802.4|94855.2|94805.2|94855.5|94805.5|94852.2|94802.2|21
1648523290000|2022-03-29 03:08:10|94854.9|94804.9|94855|94805|94855.6|94805.6|94854.1|94804.1|21
1648523300000|2022-03-29 03:08:20|94855.8|94805.8|94870.2|94820.2|94870.2|94820.2|94854.5|94804.5|41
1648523310000|2022-03-29 03:08:30|94869.2|94819.2|94868.9|94818.9|94880.6|94820.7|94868.1|94809.4|21
1648523320000|2022-03-29 03:08:40|94868|94818|94869.8|94819.8|94869.8|94819.8|94867.5|94817.5|16
1648523330000|2022-03-29 03:08:50|94870.2|94820.2|94871|94821|94871|94821|94868.7|94818.7|12
1648523340000|2022-03-29 03:09:00|94869|94819|94870.7|94820.7|94872.7|94822.7|94868.7|94818.7|35
1648523350000|2022-03-29 03:09:10|94867.8|94817.8|94869.7|94819.7|94872.6|94822.6|94866.6|94816.6|48
1648523360000|2022-03-29 03:09:20|94871.6|94821.6|94876.6|94826.6|94877.4|94827.4|94870|94820|43
1648523370000|2022-03-29 03:09:30|94877.2|94827.2|94874.5|94824.5|94877.2|94827.2|94874.2|94824.2|24
1648523380000|2022-03-29 03:09:40|94874.8|94824.8|94877.5|94827.5|94878.7|94828.7|94874.6|94824.6|33
1648523390000|2022-03-29 03:09:50|94877.2|94827.2|94879.2|94829.2|94879.5|94829.5|94874.2|94824.2|30
1648523400000|2022-03-29 03:10:00|94878.3|94828.3|94875.4|94825.4|94878.3|94828.3|94874.1|94824.1|38
1648523410000|2022-03-29 03:10:10|94874.3|94824.3|94872.6|94822.6|94875.5|94825.5|94872.3|94822.3|42
1648523420000|2022-03-29 03:10:20|94872.5|94822.5|94874.1|94824.1|94874.3|94824.3|94871.5|94821.5|24
1648523430000|2022-03-29 03:10:30|94873.4|94823.4|94872.6|94822.6|94874.6|94824.6|94871.7|94821.7|26
1648523440000|2022-03-29 03:10:40|94872.8|94822.8|94871.5|94821.5|94873.8|94823.8|94871.5|94821.5|19
1648523450000|2022-03-29 03:10:50|94871.7|94821.7|94871|94821|94874.1|94824.1|94867.4|94817.4|36
1648523460000|2022-03-29 03:11:00|94872.4|94822.4|94871|94821|94872.8|94822.8|94865.5|94815.5|42
1648523470000|2022-03-29 03:11:10|94870.9|94820.9|94870.4|94820.4|94872.4|94822.4|94869.1|94819.1|14
1648523480000|2022-03-29 03:11:20|94871|94821|94870.3|94820.3|94872.1|94822.1|94869.3|94819.3|16
1648523490000|2022-03-29 03:11:30|94869.9|94819.9|94867.3|94817.3|94870.8|94820.8|94862.8|94812.8|54
1648523500000|2022-03-29 03:11:40|94866.8|94816.8|94868|94818|94871.2|94821.2|94866.8|94816.8|20
1648523510000|2022-03-29 03:11:50|94867.7|94817.7|94860.5|94810.5|94869|94819|94859.4|94809.4|57
1648523520000|2022-03-29 03:12:00|94860.4|94810.4|94869.4|94819.4|94870.7|94820.7|94859.7|94809.7|54
1648523530000|2022-03-29 03:12:10|94868.8|94818.8|94868.8|94818.8|94871.3|94821.3|94866.1|94816.1|31
1648523540000|2022-03-29 03:12:20|94870.4|94820.4|94868|94818|94874.3|94824.3|94867.8|94817.8|44
1648523550000|2022-03-29 03:12:30|94867.7|94817.7|94871.9|94821.9|94876.1|94826.1|94866.2|94816.2|38
1648523560000|2022-03-29 03:12:40|94872|94822|94871.7|94821.7|94873.2|94823.2|94871.4|94821.4|23
1648523570000|2022-03-29 03:12:50|94872.1|94822.1|94869|94819|94874.3|94824.3|94866.9|94816.9|43
1648523580000|2022-03-29 03:13:00|94869.5|94819.5|94869.4|94819.4|94870.7|94820.7|94866.9|94816.9|24
1648523590000|2022-03-29 03:13:10|94868.9|94818.9|94870.5|94820.5|94870.5|94820.5|94867.7|94817.7|33
1648523600000|2022-03-29 03:13:20|94869.9|94819.9|94870.2|94820.2|94870.2|94820.2|94867.1|94817.1|27
1648523610000|2022-03-29 03:13:30|94872.5|94822.5|94870.8|94820.8|94872.5|94822.5|94869.4|94819.4|25
1648523620000|2022-03-29 03:13:40|94870.7|94820.7|94871.4|94821.4|94872.2|94822.2|94869.8|94819.8|32
1648523630000|2022-03-29 03:13:50|94871.5|94821.5|94870|94820|94872.6|94822.6|94869|94819|19
1648523640000|2022-03-29 03:14:00|94869.9|94819.9|94871.2|94821.2|94872.4|94822.4|94866.4|94816.4|18
1648523650000|2022-03-29 03:14:10|94870.9|94820.9|94870.1|94820.1|94871.2|94821.2|94869.7|94819.7|16
1648523660000|2022-03-29 03:14:20|94868.7|94818.7|94871.6|94821.6|94872.3|94822.3|94868.7|94818.7|19
1648523670000|2022-03-29 03:14:30|94871.7|94821.7|94872.1|94822.1|94872.4|94822.4|94870.8|94820.8|29
1648523680000|2022-03-29 03:14:40|94872.4|94822.4|94875.7|94825.7|94875.7|94825.7|94868|94818|35
1648523690000|2022-03-29 03:14:50|94875.6|94825.6|94870.5|94820.5|94876.1|94826.1|94870.5|94820.5|16
1648523700000|2022-03-29 03:15:00|94871.1|94821.1|94877.1|94827.1|94878.1|94828.1|94869.7|94819.7|36
1648523710000|2022-03-29 03:15:10|94877.4|94827.4|94876.2|94826.2|94877.5|94827.5|94875.6|94825.6|35
1648523720000|2022-03-29 03:15:20|94876|94826|94878.4|94828.4|94881|94831|94875.4|94825.4|53
1648523730000|2022-03-29 03:15:30|94878.8|94828.8|94879.3|94829.3|94882.8|94832.8|94877.6|94827.6|56
1648523740000|2022-03-29 03:15:40|94880.8|94830.8|94882.4|94832.4|94884.4|94834.4|94880.7|94830.7|44
1648523750000|2022-03-29 03:15:50|94882.6|94832.6|94882.3|94832.3|94883|94833|94881.2|94831.2|44
1648523760000|2022-03-29 03:16:00|94881.6|94831.6|94881.4|94831.4|94882.5|94832.5|94880.6|94830.6|23
1648523770000|2022-03-29 03:16:10|94881|94831|94880.2|94830.2|94885.7|94835.7|94879.7|94829.7|40
1648523780000|2022-03-29 03:16:20|94880.1|94830.1|94885.1|94835.1|94885.3|94835.3|94879.3|94829.3|42
1648523790000|2022-03-29 03:16:30|94885.2|94835.2|94887.4|94837.4|94889.8|94839.8|94884.6|94834.6|27
1648523800000|2022-03-29 03:16:40|94887.6|94837.6|94888.3|94838.3|94890.2|94840.2|94887.4|94837.4|27
1648523810000|2022-03-29 03:16:50|94887.9|94837.9|94887.9|94837.9|94888.1|94838.1|94887.4|94837.4|15
1648523820000|2022-03-29 03:17:00|94887.8|94837.8|94890.2|94840.2|94891|94841|94887.3|94837.3|18
1648523830000|2022-03-29 03:17:10|94889.8|94839.8|94890.3|94840.3|94890.8|94840.8|94889.4|94839.4|14
1648523840000|2022-03-29 03:17:20|94889.7|94839.7|94887.4|94837.4|94889.8|94839.8|94887.1|94837.1|24
1648523850000|2022-03-29 03:17:30|94888.7|94838.7|94891|94841|94891.9|94841.9|94886.9|94836.9|33
1648523860000|2022-03-29 03:17:40|94891.1|94841.1|94890.7|94840.7|94891.1|94841.1|94890.4|94840.4|16
1648523870000|2022-03-29 03:17:50|94890.5|94840.5|94896.9|94846.9|94897|94847|94889.7|94839.7|13
1648523880000|2022-03-29 03:18:00|94896.5|94846.5|94873.2|94848.2|94896.5|94856.8|94872.7|94837.4|36
1648523890000|2022-03-29 03:18:10|94887.4|94837.4|94887.7|94837.7|94890.2|94840.2|94886.7|94836.7|30
1648523900000|2022-03-29 03:18:20|94887.8|94837.8|94887.7|94837.7|94888.2|94838.2|94887.2|94837.2|27
1648523910000|2022-03-29 03:18:30|94887.9|94837.9|94885.7|94835.7|94887.9|94837.9|94885.4|94835.4|18
1648523920000|2022-03-29 03:18:40|94885.6|94835.6|94887.1|94837.1|94887.2|94837.2|94885.6|94835.6|10
1648523930000|2022-03-29 03:18:50|94887.4|94837.4|94885.3|94835.3|94887.4|94837.4|94885.2|94835.2|11
1648523940000|2022-03-29 03:19:00|94884.9|94834.9|94886.4|94836.4|94888.2|94838.2|94884.7|94834.7|42
1648523950000|2022-03-29 03:19:10|94886.6|94836.6|94887.4|94837.4|94887.4|94837.4|94885.2|94835.2|20
1648523960000|2022-03-29 03:19:20|94887.7|94837.7|94886|94836|94887.7|94837.7|94885.5|94835.5|23
1648523970000|2022-03-29 03:19:30|94886.3|94836.3|94886.7|94836.7|94887.4|94837.4|94884.5|94834.5|31
1648523980000|2022-03-29 03:19:40|94885.7|94835.7|94883.9|94833.9|94886.3|94836.3|94883.9|94833.9|14
1648523990000|2022-03-29 03:19:50|94884.1|94834.1|94884.2|94834.2|94887.7|94837.7|94883.9|94833.9|18
1648524000000|2022-03-29 03:20:00|94884|94834|94881.8|94831.8|94884.1|94834.1|94880.4|94830.4|14
1648524010000|2022-03-29 03:20:10|94881.5|94831.5|94882.6|94832.6|94883.1|94833.1|94879.8|94829.8|21
1648524020000|2022-03-29 03:20:20|94882.3|94832.3|94886.1|94836.1|94890.5|94840.5|94882.1|94832.1|22
1648524030000|2022-03-29 03:20:30|94885.5|94835.5|94886.8|94836.8|94888.1|94838.1|94885.2|94835.2|21
1648524040000|2022-03-29 03:20:40|94886.6|94836.6|94888.4|94838.4|94888.6|94838.6|94886.5|94836.5|15
1648524050000|2022-03-29 03:20:50|94888.5|94838.5|94891.7|94841.7|94891.7|94841.7|94887.9|94837.9|19
1648524060000|2022-03-29 03:21:00|94892.5|94842.5|94892.7|94842.7|94893|94843|94891|94841|29
1648524070000|2022-03-29 03:21:10|94893.1|94843.1|94893.3|94843.3|94895.7|94845.7|94891.5|94841.5|24
1648524080000|2022-03-29 03:21:20|94893.7|94843.7|94891.9|94841.9|94895.3|94845.3|94890.9|94840.9|25
1648524090000|2022-03-29 03:21:30|94892|94842|94892.1|94842.1|94892.9|94842.9|94891.4|94841.4|22
1648524100000|2022-03-29 03:21:40|94892|94842|94894.1|94844.1|94896.1|94846.1|94892|94842|33
1648524110000|2022-03-29 03:21:50|94894|94844|94893.7|94843.7|94895.1|94845.1|94893.3|94843.3|33
1648524120000|2022-03-29 03:22:00|94894|94844|94896.7|94846.7|94896.9|94846.9|94893.7|94843.7|26
1648524130000|2022-03-29 03:22:10|94896.5|94846.5|94895.7|94845.7|94898.7|94848.7|94895.7|94845.7|25
1648524140000|2022-03-29 03:22:20|94896.1|94846.1|94896.5|94846.5|94896.9|94846.9|94895.7|94845.7|17
1648524150000|2022-03-29 03:22:30|94896.8|94846.8|94894.4|94844.4|94896.8|94846.8|94894.2|94844.2|19
1648524160000|2022-03-29 03:22:40|94894.2|94844.2|94893.6|94843.6|94894.8|94844.8|94893.6|94843.6|10
1648524170000|2022-03-29 03:22:50|94893.8|94843.8|94894.8|94844.8|94895.7|94845.7|94893.6|94843.6|12
1648524180000|2022-03-29 03:23:00|94895.1|94845.1|94893.9|94843.9|94895.6|94845.6|94892.9|94842.9|12
1648524190000|2022-03-29 03:23:10|94893.5|94843.5|94894.8|94844.8|94896.6|94846.6|94892.1|94842.1|25
1648524200000|2022-03-29 03:23:20|94894.7|94844.7|94894.1|94844.1|94895.7|94845.7|94894.1|94844.1|21
1648524210000|2022-03-29 03:23:30|94894|94844|94894.1|94844.1|94895.7|94845.7|94893.7|94843.7|11
1648524220000|2022-03-29 03:23:40|94893.7|94843.7|94892.1|94842.1|94894|94844|94891.8|94841.8|37
1648524230000|2022-03-29 03:23:50|94892.3|94842.3|94892.2|94842.2|94892.9|94842.9|94892.1|94842.1|10
1648524240000|2022-03-29 03:24:00|94892.5|94842.5|94894.1|94844.1|94894.1|94844.1|94891.9|94841.9|13
1648524250000|2022-03-29 03:24:10|94893.3|94843.3|94893.6|94843.6|94893.8|94843.8|94892.3|94842.3|21
1648524260000|2022-03-29 03:24:20|94893.1|94843.1|94892|94842|94893.6|94843.6|94891.7|94841.7|15
1648524270000|2022-03-29 03:24:30|94891.2|94841.2|94892.6|94842.6|94893.9|94843.9|94890.9|94840.9|13
1648524280000|2022-03-29 03:24:40|94892|94842|94891|94841|94892.9|94842.9|94889.8|94839.8|20
1648524290000|2022-03-29 03:24:50|94891.3|94841.3|94893.6|94843.6|94893.6|94843.6|94890.9|94840.9|6
1648524300000|2022-03-29 03:25:00|94893.3|94843.3|94895.1|94845.1|94895.1|94845.1|94892.3|94842.3|24
1648524310000|2022-03-29 03:25:10|94894.9|94844.9|94896.3|94846.3|94897.3|94847.3|94894.3|94844.3|24
1648524320000|2022-03-29 03:25:20|94896.4|94846.4|94896.4|94846.4|94897.2|94847.2|94896|94846|23
1648524330000|2022-03-29 03:25:30|94896.1|94846.1|94898.3|94848.3|94899.1|94849.1|94896.1|94846.1|19
1648524340000|2022-03-29 03:25:40|94898.2|94848.2|94892.8|94842.8|94898.4|94855.3|94879.1|94842.8|19
1648524350000|2022-03-29 03:25:50|94892.5|94842.5|94892.7|94842.7|94893.3|94843.3|94890.6|94840.6|28
1648524360000|2022-03-29 03:26:00|94892.9|94842.9|94892.9|94842.9|94892.9|94842.9|94891.3|94841.3|32
1648524370000|2022-03-29 03:26:10|94892.5|94842.5|94895.2|94845.2|94895.4|94845.4|94892.4|94842.4|22
1648524380000|2022-03-29 03:26:20|94895.5|94845.5|94897.2|94847.2|94898.5|94848.5|94895.5|94845.5|21
1648524390000|2022-03-29 03:26:30|94897.5|94847.5|94897.6|94847.6|94897.6|94847.6|94897.1|94847.1|14
1648524400000|2022-03-29 03:26:40|94897.4|94847.4|94896.5|94846.5|94897.7|94847.7|94896.3|94846.3|12
1648524410000|2022-03-29 03:26:50|94896.6|94846.6|94902.9|94852.9|94903.8|94853.8|94896|94846|35
1648524420000|2022-03-29 03:27:00|94901.6|94851.6|94905.9|94855.9|94908|94858|94901.6|94851.6|37
1648524430000|2022-03-29 03:27:10|94906.4|94856.4|94907.3|94857.3|94908.5|94858.5|94906.4|94856.4|17
1648524440000|2022-03-29 03:27:20|94907.4|94857.4|94901.7|94851.7|94907.4|94857.4|94901.7|94851.7|30
1648524450000|2022-03-29 03:27:30|94901.2|94851.2|94907.2|94857.2|94908.5|94858.5|94901|94851|38
1648524460000|2022-03-29 03:27:40|94907.6|94857.6|94910.2|94860.2|94913.8|94863.8|94907.2|94857.2|33
1648524470000|2022-03-29 03:27:50|94909.9|94859.9|94908.8|94858.8|94910.3|94860.3|94906.8|94856.8|35
1648524480000|2022-03-29 03:28:00|94908.1|94858.1|94910.3|94860.3|94910.9|94860.9|94907.5|94857.5|35
1648524490000|2022-03-29 03:28:10|94909.8|94859.8|94905.9|94855.9|94909.8|94859.8|94905.9|94855.9|30
1648524500000|2022-03-29 03:28:20|94906|94856|94902.3|94852.3|94907.4|94857.4|94902.3|94852.3|30
1648524510000|2022-03-29 03:28:30|94902.2|94852.2|94902|94852|94903.6|94861.8|94885.2|94847.6|34
1648524520000|2022-03-29 03:28:40|94902.2|94852.2|94904.6|94854.6|94906.4|94856.4|94900.3|94850.3|33
1648524530000|2022-03-29 03:28:50|94904.7|94854.7|94903.2|94853.2|94904.7|94854.7|94902.3|94852.3|12
1648524540000|2022-03-29 03:29:00|94902.6|94852.6|94906.7|94856.7|94906.7|94856.7|94902.6|94852.6|24
1648524550000|2022-03-29 03:29:10|94906.8|94856.8|94904.4|94854.4|94906.8|94856.8|94904.1|94854.1|29
1648524560000|2022-03-29 03:29:20|94903.9|94853.9|94906|94856|94906|94856|94903.4|94853.4|33
1648524570000|2022-03-29 03:29:30|94906.1|94856.1|94907.6|94857.6|94910.1|94860.1|94905.5|94855.5|27
1648524580000|2022-03-29 03:29:40|94907.7|94857.7|94911.2|94861.2|94911.2|94861.2|94907.7|94857.7|20
1648524590000|2022-03-29 03:29:50|94911.3|94861.3|94908.7|94858.7|94911.3|94861.3|94908.1|94858.1|27
1648524600000|2022-03-29 03:30:00|94909.1|94859.1|94916.4|94866.4|94917.2|94867.2|94908.6|94858.6|38
1648524610000|2022-03-29 03:30:10|94916.2|94866.2|94916.3|94866.3|94918.8|94868.8|94914.9|94864.9|28
1648524620000|2022-03-29 03:30:20|94916.4|94866.4|94912.6|94862.6|94916.4|94866.4|94911.1|94861.1|39
1648524630000|2022-03-29 03:30:30|94912|94862|94907.8|94857.8|94912|94862|94907.8|94857.8|32
1648524640000|2022-03-29 03:30:40|94908.2|94858.2|94907.2|94857.2|94908.7|94858.7|94905.4|94855.4|25
1648524650000|2022-03-29 03:30:50|94906.3|94856.3|94900.7|94850.7|94907.1|94857.1|94900.7|94850.7|26
1648524660000|2022-03-29 03:31:00|94901.4|94851.4|94900.9|94850.9|94902.1|94852.1|94900.6|94850.6|27
1648524670000|2022-03-29 03:31:10|94901|94851|94897.8|94847.8|94901.3|94851.3|94897.4|94847.4|37
1648524680000|2022-03-29 03:31:20|94897.7|94847.7|94903|94853|94903.2|94853.2|94897.7|94847.7|34
1648524690000|2022-03-29 03:31:30|94902.1|94852.1|94898.9|94848.9|94902.4|94852.4|94898.6|94848.6|47
1648524700000|2022-03-29 03:31:40|94898.8|94848.8|94906.2|94856.2|94907.6|94857.6|94897.8|94847.8|48
1648524710000|2022-03-29 03:31:50|94906.5|94856.5|94906.5|94856.5|94908.3|94858.3|94906.3|94856.3|23
1648524720000|2022-03-29 03:32:00|94906.4|94856.4|94908.2|94858.2|94908.7|94858.7|94904|94854|32
1648524730000|2022-03-29 03:32:10|94908.3|94858.3|94904.7|94854.7|94908.3|94858.3|94904.5|94854.5|23
1648524740000|2022-03-29 03:32:20|94904.8|94854.8|94900.7|94850.7|94904.8|94854.8|94900.7|94850.7|29
1648524750000|2022-03-29 03:32:30|94900.6|94850.6|94904.6|94854.6|94905.8|94855.8|94898|94848|54
1648524760000|2022-03-29 03:32:40|94905.1|94855.1|94894.7|94844.7|94905.4|94855.4|94893.6|94843.6|47
1648524770000|2022-03-29 03:32:50|94895|94845|94894|94844|94895|94845|94893.6|94843.6|23
1648524780000|2022-03-29 03:33:00|94894.3|94844.3|94891.5|94841.5|94894.6|94844.6|94889.4|94839.4|45
1648524790000|2022-03-29 03:33:10|94891.6|94841.6|94893.2|94843.2|94895.5|94845.5|94891.6|94841.6|53
1648524800000|2022-03-29 03:33:20|94893.3|94843.3|94893.2|94843.2|94893.6|94843.6|94892.1|94842.1|35
1648524810000|2022-03-29 03:33:30|94893.5|94843.5|94892.8|94842.8|94893.8|94843.8|94891.3|94841.3|38
1648524820000|2022-03-29 03:33:40|94892.9|94842.9|94894|94844|94894.8|94844.8|94892.6|94842.6|16
1648524830000|2022-03-29 03:33:50|94895.6|94845.6|94895.8|94845.8|94896.7|94846.7|94893.7|94843.7|32
1648524840000|2022-03-29 03:34:00|94895.9|94845.9|94893.1|94843.1|94896|94846|94893|94843|23
1648524850000|2022-03-29 03:34:10|94893.3|94843.3|94893.4|94843.4|94893.6|94843.6|94890.7|94840.7|37
1648524860000|2022-03-29 03:34:20|94893.3|94843.3|94894.8|94844.8|94894.9|94844.9|94891.3|94841.3|34
1648524870000|2022-03-29 03:34:30|94895.7|94845.7|94886.9|94836.9|94899.1|94845.7|94886.9|94828.4|54
1648524880000|2022-03-29 03:34:40|94887.3|94837.3|94890.8|94840.8|94891|94841|94886.9|94836.9|36
1648524890000|2022-03-29 03:34:50|94891|94841|94884.4|94834.4|94891.3|94841.3|94882.7|94832.7|38
1648524900000|2022-03-29 03:35:00|94885.7|94835.7|94881.4|94831.4|94886.9|94836.9|94880.1|94830.1|48
1648524910000|2022-03-29 03:35:10|94881.3|94831.3|94883.2|94833.2|94883.5|94833.5|94880.6|94830.6|33
1648524920000|2022-03-29 03:35:20|94883|94833|94880.4|94830.4|94883|94833|94880.3|94830.3|16
1648524930000|2022-03-29 03:35:30|94879.8|94829.8|94880.9|94830.9|94883.3|94833.3|94878.9|94828.9|27
1648524940000|2022-03-29 03:35:40|94880.6|94830.6|94880.5|94830.5|94881.3|94831.3|94879.7|94829.7|20
1648524950000|2022-03-29 03:35:50|94880.3|94830.3|94885.3|94835.3|94885.9|94835.9|94879.4|94829.4|31
1648524960000|2022-03-29 03:36:00|94884.7|94834.7|94885.2|94835.2|94886|94836|94884.4|94834.4|37
1648524970000|2022-03-29 03:36:10|94887.9|94837.9|94893.5|94843.5|94893.6|94843.6|94886.6|94836.6|29
1648524980000|2022-03-29 03:36:20|94893.4|94843.4|94884.8|94834.8|94904.7|94846.6|94881.9|94826.1|37
1648524990000|2022-03-29 03:36:30|94885.1|94835.1|94886.4|94836.4|94887.6|94837.6|94884.4|94834.4|28
1648525000000|2022-03-29 03:36:40|94886.8|94836.8|94887.8|94837.8|94889.6|94839.6|94886.8|94836.8|30
1648525010000|2022-03-29 03:36:50|94887.5|94837.5|94890.5|94840.5|94890.5|94840.5|94885.6|94835.6|36
1648525020000|2022-03-29 03:37:00|94889.5|94839.5|94892.5|94842.5|94894.3|94844.3|94888.3|94838.3|45
1648525030000|2022-03-29 03:37:10|94893.2|94843.2|94902.2|94852.2|94903.1|94853.1|94892|94842|57
1648525040000|2022-03-29 03:37:20|94901.9|94851.9|94903|94853|94904.7|94854.7|94901.9|94851.9|44
1648525050000|2022-03-29 03:37:30|94904.1|94854.1|94905.5|94855.5|94909.6|94859.6|94902.1|94852.1|38
1648525060000|2022-03-29 03:37:40|94905.1|94855.1|94903.4|94853.4|94905.1|94855.1|94900.4|94850.4|32
1648525070000|2022-03-29 03:37:50|94903.8|94853.8|94908|94858|94908|94858|94900.9|94850.9|45
1648525080000|2022-03-29 03:38:00|94908.1|94858.1|94902.5|94852.5|94908.1|94858.1|94902.5|94852.5|48
1648525090000|2022-03-29 03:38:10|94901.2|94851.2|94915.6|94865.6|94917.6|94867.6|94901.2|94851.2|57
1648525100000|2022-03-29 03:38:20|94916.1|94866.1|94919.8|94869.8|94921.7|94871.7|94915.5|94865.5|49
1648525110000|2022-03-29 03:38:30|94919.9|94869.9|94917.1|94867.1|94919.9|94869.9|94916.7|94866.7|35
1648525120000|2022-03-29 03:38:40|94916.9|94866.9|94909.3|94859.3|94916.9|94866.9|94906.9|94856.9|48
1648525130000|2022-03-29 03:38:50|94908.8|94858.8|94900.4|94850.4|94908.8|94858.8|94899.7|94849.7|52
1648525140000|2022-03-29 03:39:00|94900.3|94850.3|94902|94852|94903.2|94853.2|94899.3|94849.3|37
1648525150000|2022-03-29 03:39:10|94901.7|94851.7|94900.8|94850.8|94904.9|94854.9|94899.9|94849.9|34
1648525160000|2022-03-29 03:39:20|94900.9|94850.9|94902|94852|94904.5|94854.5|94898.3|94848.3|32
1648525170000|2022-03-29 03:39:30|94901.7|94851.7|94906.1|94856.1|94907.1|94857.1|94901.6|94851.6|41
1648525180000|2022-03-29 03:39:40|94906|94856|94910.9|94860.9|94910.9|94860.9|94903|94853|51
1648525190000|2022-03-29 03:39:50|94910.7|94860.7|94912.9|94862.9|94913.7|94863.7|94908.1|94858.1|22
1648525200000|2022-03-29 03:40:00|94913.2|94863.2|94912.7|94862.7|94913.6|94863.6|94912.1|94862.1|17
1648525210000|2022-03-29 03:40:10|94913.9|94863.9|94917.6|94867.6|94918.6|94868.6|94913.9|94863.9|35
1648525220000|2022-03-29 03:40:20|94917.4|94867.4|94912.6|94862.6|94918.2|94868.2|94912|94862|31
1648525230000|2022-03-29 03:40:30|94912.5|94862.5|94911.1|94861.1|94912.7|94862.7|94910.5|94860.5|27
1648525240000|2022-03-29 03:40:40|94911.2|94861.2|94914.6|94864.6|94927.6|94866.9|94910.5|94850.9|34
1648525250000|2022-03-29 03:40:50|94914.7|94864.7|94914.5|94864.5|94916.1|94866.1|94914.3|94864.3|9
1648525260000|2022-03-29 03:41:00|94914.9|94864.9|94914.4|94864.4|94915.2|94865.2|94913.9|94863.9|26
1648525270000|2022-03-29 03:41:10|94914.3|94864.3|94915.3|94865.3|94915.8|94865.8|94914.3|94864.3|15
1648525280000|2022-03-29 03:41:20|94915|94865|94912.3|94862.3|94915.3|94865.3|94910.8|94860.8|34
1648525290000|2022-03-29 03:41:30|94912.7|94862.7|94904.3|94854.3|94914|94864|94903.8|94853.8|37
1648525300000|2022-03-29 03:41:40|94905|94855|94907.4|94857.4|94919.9|94857.8|94905|94845|20
1648525310000|2022-03-29 03:41:50|94907.6|94857.6|94910.3|94860.3|94910.3|94860.3|94906.9|94856.9|18
1648525320000|2022-03-29 03:42:00|94910.1|94860.1|94914.3|94864.3|94914.8|94864.8|94909.4|94859.4|31
1648525330000|2022-03-29 03:42:10|94913.6|94863.6|94912.8|94862.8|94914.3|94864.3|94910.1|94860.1|26
1648525340000|2022-03-29 03:42:20|94912.9|94862.9|94912.2|94862.2|94913.8|94863.8|94912.2|94862.2|17
1648525350000|2022-03-29 03:42:30|94912|94862|94920.7|94870.7|94921.5|94871.5|94912|94862|36
1648525360000|2022-03-29 03:42:40|94920.9|94870.9|94930|94880|94930|94880|94920.4|94870.4|32
1648525370000|2022-03-29 03:42:50|94930.4|94880.4|94926.5|94876.5|94930.9|94880.9|94926.5|94876.5|29
1648525380000|2022-03-29 03:43:00|94927.1|94877.1|94920.5|94870.5|94927.8|94877.8|94920|94870|45
1648525390000|2022-03-29 03:43:10|94920.3|94870.3|94910.7|94860.7|94923.2|94873.2|94908.9|94858.9|48
1648525400000|2022-03-29 03:43:20|94910.4|94860.4|94914|94864|94914.5|94864.5|94910.4|94860.4|39
1648525410000|2022-03-29 03:43:30|94913.9|94863.9|94910|94860|94915.3|94865.3|94908.7|94858.7|42
1648525420000|2022-03-29 03:43:40|94909.6|94859.6|94911.6|94861.6|94911.6|94861.6|94909.1|94859.1|24
1648525430000|2022-03-29 03:43:50|94911.5|94861.5|94909.9|94859.9|94911.6|94861.6|94909.5|94859.5|37
1648525440000|2022-03-29 03:44:00|94909.7|94859.7|94910.5|94860.5|94911.5|94861.5|94908.6|94858.6|31
1648525450000|2022-03-29 03:44:10|94910|94860|94910|94860|94911.6|94861.6|94908.6|94858.6|29
1648525460000|2022-03-29 03:44:20|94910.8|94860.8|94908.5|94858.5|94910.8|94860.8|94907.6|94857.6|26
1648525470000|2022-03-29 03:44:30|94907.8|94857.8|94904.8|94854.8|94908.3|94858.3|94904.6|94854.6|23
1648525480000|2022-03-29 03:44:40|94906.7|94856.7|94906.6|94856.6|94909|94859|94906.6|94856.6|31
1648525490000|2022-03-29 03:44:50|94906.9|94856.9|94903.9|94853.9|94906.9|94856.9|94903.2|94853.2|33
1648525500000|2022-03-29 03:45:00|94903.4|94853.4|94905.5|94855.5|94909.7|94859.7|94902.2|94852.2|41
1648525510000|2022-03-29 03:45:10|94904.7|94854.7|94904.6|94854.6|94905.5|94855.5|94903|94853|26
1648525520000|2022-03-29 03:45:20|94904.7|94854.7|94907.1|94857.1|94907.4|94857.4|94904.2|94854.2|29
1648525530000|2022-03-29 03:45:30|94907|94857|94908|94858|94909.2|94859.2|94905.9|94855.9|32
1648525540000|2022-03-29 03:45:40|94907.9|94857.9|94908.9|94858.9|94911.7|94861.7|94907.2|94857.2|51
1648525550000|2022-03-29 03:45:50|94909.1|94859.1|94909.5|94859.5|94911.1|94861.1|94908.4|94858.4|31
1648525560000|2022-03-29 03:46:00|94909.1|94859.1|94911.5|94861.5|94912.2|94862.2|94909.1|94859.1|22
1648525570000|2022-03-29 03:46:10|94911.1|94861.1|94906.5|94856.5|94911.5|94861.5|94906.5|94856.5|36
1648525580000|2022-03-29 03:46:20|94906.6|94856.6|94905.1|94855.1|94907.4|94857.4|94904.5|94854.5|16
1648525590000|2022-03-29 03:46:30|94905|94855|94905.9|94855.9|94906|94856|94904.4|94854.4|22
1648525600000|2022-03-29 03:46:40|94906|94856|94907.6|94857.6|94908.3|94858.3|94905.2|94855.2|18
1648525610000|2022-03-29 03:46:50|94909.4|94859.4|94907|94857|94909.4|94859.4|94906.6|94856.6|13
1648525620000|2022-03-29 03:47:00|94906.9|94856.9|94906.6|94856.6|94906.9|94856.9|94903.9|94853.9|23
1648525630000|2022-03-29 03:47:10|94906.3|94856.3|94907.1|94857.1|94908.8|94858.8|94905.3|94855.3|31
1648525640000|2022-03-29 03:47:20|94906.9|94856.9|94910.2|94860.2|94910.5|94860.5|94906.5|94856.5|34
1648525650000|2022-03-29 03:47:30|94912.4|94862.4|94916.1|94866.1|94917.4|94867.4|94912.4|94862.4|42
1648525660000|2022-03-29 03:47:40|94916|94866|94913.9|94863.9|94916.5|94866.5|94913.9|94863.9|27
1648525670000|2022-03-29 03:47:50|94914.3|94864.3|94917.7|94867.7|94918|94868|94914.3|94864.3|30
1648525680000|2022-03-29 03:48:00|94917.5|94867.5|94919.3|94869.3|94919.3|94869.3|94915.7|94865.7|22
1648525690000|2022-03-29 03:48:10|94917.9|94867.9|94918.2|94868.2|94918.3|94868.3|94915.7|94865.7|40
1648525700000|2022-03-29 03:48:20|94918|94868|94916.3|94866.3|94918|94868|94915.5|94865.5|31
1648525710000|2022-03-29 03:48:30|94916.4|94866.4|94914|94864|94916.6|94866.6|94913.7|94863.7|28
1648525720000|2022-03-29 03:48:40|94913.7|94863.7|94915|94865|94915|94865|94913.2|94863.2|20
1648525730000|2022-03-29 03:48:50|94914.2|94864.2|94913.9|94863.9|94915.4|94865.4|94913.2|94863.2|20
1648525740000|2022-03-29 03:49:00|94914.3|94864.3|94911.1|94861.1|94915.5|94865.5|94909.8|94859.8|46
1648525750000|2022-03-29 03:49:10|94909.7|94859.7|94915.7|94865.7|94917.4|94867.4|94909.7|94859.7|32
1648525760000|2022-03-29 03:49:20|94916|94866|94916.4|94866.4|94916.8|94866.8|94913.9|94863.9|33
1648525770000|2022-03-29 03:49:30|94916.5|94866.5|94916.1|94866.1|94916.7|94866.7|94911.9|94861.9|41
1648525780000|2022-03-29 03:49:40|94915.9|94865.9|94914.8|94864.8|94917.8|94867.8|94914.8|94864.8|36
1648525790000|2022-03-29 03:49:50|94914.6|94864.6|94916.3|94866.3|94916.8|94866.8|94914.6|94864.6|32
1648525800000|2022-03-29 03:50:00|94915.2|94865.2|94913.9|94863.9|94916.1|94866.1|94913.9|94863.9|25
1648525810000|2022-03-29 03:50:10|94914.2|94864.2|94912.2|94862.2|94914.6|94864.6|94911.5|94861.5|34
1648525820000|2022-03-29 03:50:20|94912.3|94862.3|94911.9|94861.9|94912.8|94862.8|94911.3|94861.3|16
1648525830000|2022-03-29 03:50:30|94912.1|94862.1|94911.8|94861.8|94913.8|94863.8|94910.7|94860.7|31
1648525840000|2022-03-29 03:50:40|94911.6|94861.6|94911.8|94861.8|94913.3|94863.3|94910.9|94860.9|29
1648525850000|2022-03-29 03:50:50|94912|94862|94903.6|94853.6|94912.3|94862.3|94903.3|94853.3|44
1648525860000|2022-03-29 03:51:00|94904.1|94854.1|94900.6|94850.6|94906.1|94856.1|94899.6|94849.6|48
1648525870000|2022-03-29 03:51:10|94901|94851|94902.7|94852.7|94902.7|94852.7|94899.1|94849.1|47
1648525880000|2022-03-29 03:51:20|94902.3|94852.3|94898|94848|94902.9|94852.9|94892.8|94842.8|35
1648525890000|2022-03-29 03:51:30|94902.7|94852.7|94892.9|94842.9|94902.7|94852.7|94892.9|94842.9|54
1648525900000|2022-03-29 03:51:40|94893|94843|94895.2|94845.2|94896|94846|94892|94842|44
1648525910000|2022-03-29 03:51:50|94894.8|94844.8|94893.2|94843.2|94896.2|94846.2|94892.7|94842.7|35
1648525920000|2022-03-29 03:52:00|94893.4|94843.4|94894.5|94844.5|94897.4|94847.4|94892.8|94842.8|30
1648525930000|2022-03-29 03:52:10|94893.2|94843.2|94898.9|94848.9|94902.1|94852.1|94892.9|94842.9|31
1648525940000|2022-03-29 03:52:20|94898.2|94848.2|94896.2|94846.2|94900.5|94850.5|94896.2|94846.2|25
1648525950000|2022-03-29 03:52:30|94895.8|94845.8|94896.2|94846.2|94896.9|94846.9|94895.8|94845.8|15
1648525960000|2022-03-29 03:52:40|94895.9|94845.9|94895.2|94845.2|94896.2|94846.2|94894.4|94844.4|28
1648525970000|2022-03-29 03:52:50|94894.9|94844.9|94894.9|94844.9|94896.5|94846.5|94894.7|94844.7|22
1648525980000|2022-03-29 03:53:00|94895.4|94845.4|94894.8|94844.8|94896.2|94846.2|94894.8|94844.8|30
1648525990000|2022-03-29 03:53:10|94894.3|94844.3|94891.7|94841.7|94894.6|94844.6|94891|94841|31
1648526000000|2022-03-29 03:53:20|94893.8|94843.8|94892.3|94842.3|94893.9|94843.9|94891.4|94841.4|18
1648526010000|2022-03-29 03:53:30|94892.2|94842.2|94900.1|94850.1|94900.4|94850.4|94891|94841|33
1648526020000|2022-03-29 03:53:40|94899.4|94849.4|94898.9|94848.9|94900.7|94850.7|94898.7|94848.7|33
1648526030000|2022-03-29 03:53:50|94899|94849|94898|94848|94903|94853|94898|94848|37
1648526040000|2022-03-29 03:54:00|94897.9|94847.9|94902.9|94852.9|94904.6|94854.6|94897.9|94847.9|30
1648526050000|2022-03-29 03:54:10|94903.2|94853.2|94904.6|94854.6|94904.6|94854.6|94902.3|94852.3|15
1648526060000|2022-03-29 03:54:20|94903.4|94853.4|94903|94853|94905.1|94855.1|94901.9|94851.9|30
1648526070000|2022-03-29 03:54:30|94903.1|94853.1|94904|94854|94906.2|94856.2|94902.5|94852.5|28
1648526080000|2022-03-29 03:54:40|94901.9|94851.9|94896.6|94846.6|94901.9|94851.9|94896.6|94846.6|27
1648526090000|2022-03-29 03:54:50|94895.6|94845.6|94894.1|94844.1|94896.2|94846.2|94893.9|94843.9|38
1648526100000|2022-03-29 03:55:00|94893.5|94843.5|94894.9|94844.9|94896.2|94846.2|94892.8|94842.8|30
1648526110000|2022-03-29 03:55:10|94896.3|94846.3|94895.5|94845.5|94896.5|94846.5|94894.5|94844.5|17
1648526120000|2022-03-29 03:55:20|94896.1|94846.1|94895.6|94845.6|94896.6|94846.6|94895.4|94845.4|15
1648526130000|2022-03-29 03:55:30|94895.8|94845.8|94896.1|94846.1|94896.1|94846.1|94894.2|94844.2|9
1648526140000|2022-03-29 03:55:40|94895.2|94845.2|94891.3|94841.3|94896.8|94846.8|94888.9|94838.9|13
1648526150000|2022-03-29 03:55:50|94895.6|94845.6|94891.9|94841.9|94895.6|94845.6|94891.8|94841.8|8
1648526160000|2022-03-29 03:56:00|94892|94842|94890.8|94840.8|94894.2|94844.2|94890.3|94840.3|15
1648526170000|2022-03-29 03:56:10|94890.2|94840.2|94889.3|94839.3|94890.9|94840.9|94889.3|94839.3|16
1648526180000|2022-03-29 03:56:20|94888.4|94838.4|94888.2|94838.2|94890.1|94840.1|94887.6|94837.6|20
1648526190000|2022-03-29 03:56:30|94888.8|94838.8|94886.9|94836.9|94889.7|94839.7|94885.3|94835.3|20
1648526200000|2022-03-29 03:56:40|94886.7|94836.7|94887.1|94837.1|94887.7|94837.7|94886.1|94836.1|12
1648526210000|2022-03-29 03:56:50|94885.6|94835.6|94887.5|94837.5|94887.5|94837.5|94885.3|94835.3|36
1648526220000|2022-03-29 03:57:00|94887.2|94837.2|94886.3|94836.3|94889.6|94839.6|94886.3|94836.3|36
1648526230000|2022-03-29 03:57:10|94886.2|94836.2|94884.7|94834.7|94886.8|94836.8|94884.7|94834.7|10
1648526240000|2022-03-29 03:57:20|94886.7|94836.7|94885.7|94835.7|94886.7|94836.7|94884.6|94834.6|19
1648526250000|2022-03-29 03:57:30|94885.4|94835.4|94885.8|94835.8|94885.8|94835.8|94884.2|94834.2|17
1648526260000|2022-03-29 03:57:40|94886.2|94836.2|94883.4|94833.4|94886.2|94836.2|94883.3|94833.3|15
1648526270000|2022-03-29 03:57:50|94884.5|94834.5|94882.7|94832.7|94884.7|94834.7|94882|94832|30
1648526280000|2022-03-29 03:58:00|94882.9|94832.9|94881.6|94831.6|94883.3|94833.3|94881.6|94831.6|22
1648526290000|2022-03-29 03:58:10|94882.2|94832.2|94883.8|94833.8|94883.8|94833.8|94880.3|94830.3|16
1648526300000|2022-03-29 03:58:20|94882|94832|94881.9|94831.9|94882.2|94832.2|94880|94830|31
1648526310000|2022-03-29 03:58:30|94881.5|94831.5|94876.3|94826.3|94882.6|94832.6|94875.7|94825.7|33
1648526320000|2022-03-29 03:58:40|94876.7|94826.7|94874.9|94824.9|94879.9|94829.9|94874.9|94824.9|45
1648526330000|2022-03-29 03:58:50|94873.8|94823.8|94871.4|94821.4|94875.4|94825.4|94870.8|94820.8|56
1648526340000|2022-03-29 03:59:00|94871.9|94821.9|94873.3|94823.3|94873.6|94823.6|94870.4|94820.4|66
1648526350000|2022-03-29 03:59:10|94873|94823|94873.7|94823.7|94876|94826|94870.6|94820.6|57
1648526360000|2022-03-29 03:59:20|94872.5|94822.5|94875.2|94825.2|94876.6|94826.6|94872.3|94822.3|50
1648526370000|2022-03-29 03:59:30|94875.1|94825.1|94873.8|94823.8|94878.3|94828.3|94871.8|94821.8|50
1648526380000|2022-03-29 03:59:40|94872.8|94822.8|94872.7|94822.7|94875.2|94825.2|94868.4|94818.4|60
1648526390000|2022-03-29 03:59:50|94873.2|94823.2|94868.8|94818.8|94873.2|94823.2|94868.7|94818.7|51
1648526400000|2022-03-29 04:00:00|94868.9|94818.9|94869.9|94819.9|94870.2|94820.2|94868.1|94818.1|54
1648526410000|2022-03-29 04:00:10|94870.1|94820.1|94867.7|94817.7|94871.9|94821.9|94867.7|94817.7|45
1648526420000|2022-03-29 04:00:20|94867.1|94817.1|94871.1|94821.1|94874.2|94824.2|94867.1|94817.1|48
1648526430000|2022-03-29 04:00:30|94871.2|94821.2|94875.3|94825.3|94876|94826|94871.2|94821.2|40
1648526440000|2022-03-29 04:00:40|94874.2|94824.2|94874.1|94824.1|94875.1|94825.1|94872.4|94822.4|30
1648526450000|2022-03-29 04:00:50|94873.8|94823.8|94874.5|94824.5|94874.7|94824.7|94873.2|94823.2|27
1648526460000|2022-03-29 04:01:00|94874.4|94824.4|94870.6|94820.6|94874.4|94824.4|94870.6|94820.6|29
1648526470000|2022-03-29 04:01:10|94871.3|94821.3|94875.6|94825.6|94876.7|94826.7|94870.1|94820.1|24
1648526480000|2022-03-29 04:01:20|94875.8|94825.8|94875.4|94825.4|94878.4|94828.4|94872.8|94822.8|35
1648526490000|2022-03-29 04:01:30|94875.1|94825.1|94873.5|94823.5|94878.6|94828.6|94873.5|94823.5|33
1648526500000|2022-03-29 04:01:40|94873.4|94823.4|94870.6|94820.6|94873.4|94823.4|94869|94819|30
1648526510000|2022-03-29 04:01:50|94870|94820|94870.9|94820.9|94870.9|94820.9|94868.1|94818.1|15
1648526520000|2022-03-29 04:02:00|94869.8|94819.8|94872.9|94822.9|94872.9|94822.9|94868.5|94818.5|25
1648526530000|2022-03-29 04:02:10|94872.7|94822.7|94867.1|94817.1|94874.6|94824.6|94866.2|94816.2|47
1648526540000|2022-03-29 04:02:20|94867.4|94817.4|94865.1|94815.1|94867.7|94817.7|94864.3|94814.3|25
1648526550000|2022-03-29 04:02:30|94864.9|94814.9|94867.3|94817.3|94867.3|94817.3|94864.6|94814.6|26
1648526560000|2022-03-29 04:02:40|94867.2|94817.2|94865.1|94815.1|94867.5|94817.5|94865.1|94815.1|16
1648526570000|2022-03-29 04:02:50|94864.7|94814.7|94864.6|94814.6|94867.6|94817.6|94864.4|94814.4|22
1648526580000|2022-03-29 04:03:00|94865.3|94815.3|94864.6|94814.6|94866.2|94816.2|94864.4|94814.4|13
1648526590000|2022-03-29 04:03:10|94864.5|94814.5|94865.8|94815.8|94874|94824|94863.8|94813.8|27
1648526600000|2022-03-29 04:03:20|94865.1|94815.1|94863.7|94813.7|94865.1|94815.1|94862.8|94812.8|14
1648526610000|2022-03-29 04:03:30|94864.2|94814.2|94862.2|94812.2|94864.2|94814.2|94861.8|94811.8|19
1648526620000|2022-03-29 04:03:40|94862|94812|94861.5|94811.5|94862.7|94812.7|94860.7|94810.7|19
1648526630000|2022-03-29 04:03:50|94860.8|94810.8|94867.5|94817.5|94868.2|94818.2|94860.4|94810.4|26
1648526640000|2022-03-29 04:04:00|94866.8|94816.8|94865.1|94815.1|94867|94817|94864.3|94814.3|26
1648526650000|2022-03-29 04:04:10|94865|94815|94862.7|94812.7|94865.5|94815.5|94862.1|94812.1|30
1648526660000|2022-03-29 04:04:20|94862|94812|94866.4|94816.4|94867.4|94817.4|94862|94812|18
1648526670000|2022-03-29 04:04:30|94866.5|94816.5|94863.1|94813.1|94867|94817|94862.7|94812.7|20
1648526680000|2022-03-29 04:04:40|94863.4|94813.4|94860.9|94810.9|94882|94820.8|94845.8|94806.9|16
1648526690000|2022-03-29 04:04:50|94862.6|94812.6|94860.5|94810.5|94862.6|94812.6|94858.9|94808.9|24
1648526700000|2022-03-29 04:05:00|94860.2|94810.2|94858|94808|94860.9|94810.9|94857.4|94807.4|24
1648526710000|2022-03-29 04:05:10|94858.9|94808.9|94863.1|94813.1|94864.3|94814.3|94858|94808|34
1648526720000|2022-03-29 04:05:20|94863|94813|94864.6|94814.6|94865.1|94815.1|94861.9|94811.9|30
1648526730000|2022-03-29 04:05:30|94864.2|94814.2|94860.9|94810.9|94864.2|94814.2|94860.9|94810.9|23
1648526740000|2022-03-29 04:05:40|94861|94811|94860.9|94810.9|94861.2|94811.2|94859.2|94809.2|21
1648526750000|2022-03-29 04:05:50|94861.1|94811.1|94859.9|94809.9|94862.7|94812.7|94855.4|94805.4|25
1648526760000|2022-03-29 04:06:00|94855.7|94805.7|94860.4|94810.4|94862.2|94812.2|94855.7|94805.7|29
1648526770000|2022-03-29 04:06:10|94860.2|94810.2|94860.1|94810.1|94861.5|94811.5|94858.9|94808.9|28
1648526780000|2022-03-29 04:06:20|94859|94809|94859.8|94809.8|94860.8|94810.8|94859|94809|22
1648526790000|2022-03-29 04:06:30|94859.7|94809.7|94862.9|94812.9|94864.1|94814.1|94859|94809|19
1648526800000|2022-03-29 04:06:40|94862.7|94812.7|94860.9|94810.9|94862.7|94812.7|94858.9|94808.9|20
1648526810000|2022-03-29 04:06:50|94860.8|94810.8|94861.7|94811.7|94862.8|94812.8|94859.3|94809.3|29
1648526820000|2022-03-29 04:07:00|94861.4|94811.4|94863.1|94813.1|94865.1|94815.1|94861.3|94811.3|30
1648526830000|2022-03-29 04:07:10|94862.7|94812.7|94862.2|94812.2|94863.4|94813.4|94861.9|94811.9|24
1648526840000|2022-03-29 04:07:20|94862.3|94812.3|94865.4|94815.4|94865.4|94815.4|94860.7|94810.7|28
1648526850000|2022-03-29 04:07:30|94860|94810|94863.1|94813.1|94863.7|94813.7|94859.9|94809.9|22
1648526860000|2022-03-29 04:07:40|94863.5|94813.5|94880|94808.8|94882.5|94819.2|94861.2|94808.4|19
1648526870000|2022-03-29 04:07:50|94866.6|94816.6|94862.4|94812.4|94867.8|94817.8|94862.1|94812.1|25
1648526880000|2022-03-29 04:08:00|94862.1|94812.1|94861.7|94811.7|94863.2|94813.2|94861.7|94811.7|16
1648526890000|2022-03-29 04:08:10|94861.3|94811.3|94861.8|94811.8|94863.5|94813.5|94860.3|94810.3|15
1648526900000|2022-03-29 04:08:20|94860.8|94810.8|94860.6|94810.6|94862.1|94812.1|94859.7|94809.7|16
1648526910000|2022-03-29 04:08:30|94860.2|94810.2|94860.2|94810.2|94860.2|94810.2|94858.5|94808.5|16
1648526920000|2022-03-29 04:08:40|94860.1|94810.1|94861.6|94811.6|94862.3|94812.3|94859.6|94809.6|16
1648526930000|2022-03-29 04:08:50|94861.4|94811.4|94859.3|94809.3|94862.4|94812.4|94858.9|94808.9|29
1648526940000|2022-03-29 04:09:00|94859.6|94809.6|94859.8|94809.8|94860.3|94810.3|94858.7|94808.7|22
1648526950000|2022-03-29 04:09:10|94860.9|94810.9|94863.6|94813.6|94866.6|94816.6|94860.4|94810.4|23
1648526960000|2022-03-29 04:09:20|94862|94812|94862.4|94812.4|94864.2|94814.2|94861|94811|22
1648526970000|2022-03-29 04:09:30|94862.9|94812.9|94860.3|94810.3|94865.2|94815.2|94857.1|94807.1|27
1648526980000|2022-03-29 04:09:40|94860.6|94810.6|94862.6|94812.6|94863.4|94813.4|94859.4|94809.4|23
1648526990000|2022-03-29 04:09:50|94861.6|94811.6|94863|94813|94863.1|94813.1|94861.5|94811.5|22
1648527000000|2022-03-29 04:10:00|94863.1|94813.1|94862.1|94812.1|94866.4|94816.4|94862.1|94812.1|36
1648527010000|2022-03-29 04:10:10|94862|94812|94858.5|94808.5|94862.8|94812.8|94858.2|94808.2|29
1648527020000|2022-03-29 04:10:20|94858.2|94808.2|94860.4|94810.4|94861.7|94811.7|94857.4|94807.4|19
1648527030000|2022-03-29 04:10:30|94859.8|94809.8|94854.2|94804.2|94859.8|94809.8|94850.9|94800.9|36
1648527040000|2022-03-29 04:10:40|94853.6|94803.6|94854.8|94804.8|94856|94806|94853.5|94803.5|30
1648527050000|2022-03-29 04:10:50|94855.2|94805.2|94853.7|94803.7|94855.2|94805.2|94853.7|94803.7|18
1648527060000|2022-03-29 04:11:00|94853.8|94803.8|94852.3|94802.3|94855.1|94805.1|94852.3|94802.3|20
1648527070000|2022-03-29 04:11:10|94852.2|94802.2|94856|94806|94861.2|94811.2|94850.8|94800.8|18
1648527080000|2022-03-29 04:11:20|94857.1|94807.1|94852.3|94802.3|94857.1|94807.1|94852.2|94802.2|25
1648527090000|2022-03-29 04:11:30|94852.2|94802.2|94858.4|94808.4|94859|94809|94851.6|94801.6|35
1648527100000|2022-03-29 04:11:40|94858.6|94808.6|94858.3|94808.3|94859.9|94809.9|94857.5|94807.5|21
1648527110000|2022-03-29 04:11:50|94857.9|94807.9|94857.7|94807.7|94858.2|94808.2|94856|94806|21
1648527120000|2022-03-29 04:12:00|94858|94808|94858.4|94808.4|94859.1|94809.1|94855.5|94805.5|38
1648527130000|2022-03-29 04:12:10|94858.3|94808.3|94858.4|94808.4|94860.7|94810.7|94858.1|94808.1|34
1648527140000|2022-03-29 04:12:20|94858.3|94808.3|94850.3|94800.3|94858.8|94808.8|94850.3|94800.3|31
1648527150000|2022-03-29 04:12:30|94850.4|94800.4|94846.3|94796.3|94850.8|94800.8|94845.8|94795.8|24
1648527160000|2022-03-29 04:12:40|94845.9|94795.9|94845.4|94795.4|94847.1|94797.1|94844.4|94794.4|23
1648527170000|2022-03-29 04:12:50|94845.1|94795.1|94848.7|94798.7|94849|94799|94845|94795|29
1648527180000|2022-03-29 04:13:00|94848|94798|94851|94801|94854|94804|94844.8|94794.8|38
1648527190000|2022-03-29 04:13:10|94850.3|94800.3|94843.9|94793.9|94850.3|94800.3|94843.5|94793.5|44
1648527200000|2022-03-29 04:13:20|94844.1|94794.1|94844.6|94794.6|94847.8|94797.8|94843.1|94793.1|24
1648527210000|2022-03-29 04:13:30|94844.8|94794.8|94843.2|94793.2|94845.6|94795.6|94842.6|94792.6|14
1648527220000|2022-03-29 04:13:40|94843.3|94793.3|94842.4|94792.4|94843.5|94793.5|94841.9|94791.9|16
1648527230000|2022-03-29 04:13:50|94841.8|94791.8|94840.5|94790.5|94842.3|94792.3|94840.5|94790.5|18
1648527240000|2022-03-29 04:14:00|94840.7|94790.7|94840.2|94790.2|94840.9|94790.9|94838.6|94788.6|20
1648527250000|2022-03-29 04:14:10|94840.3|94790.3|94842.4|94792.4|94842.4|94792.4|94839|94789|18
1648527260000|2022-03-29 04:14:20|94841.5|94791.5|94841.6|94791.6|94841.9|94791.9|94841|94791|14
1648527270000|2022-03-29 04:14:30|94841.7|94791.7|94842.4|94792.4|94844.3|94794.3|94839.1|94789.1|28
1648527280000|2022-03-29 04:14:40|94841.9|94791.9|94847|94797|94847|94797|94841.4|94791.4|25
1648527290000|2022-03-29 04:14:50|94847.5|94797.5|94844.4|94794.4|94847.5|94797.5|94842|94792|25
1648527300000|2022-03-29 04:15:00|94844.3|94794.3|94844|94794|94844.6|94794.6|94842.8|94792.8|28
1648527310000|2022-03-29 04:15:10|94843.5|94793.5|94845.3|94795.3|94845.8|94795.8|94843.5|94793.5|18
1648527320000|2022-03-29 04:15:20|94845.4|94795.4|94849.3|94799.3|94850|94800|94844.3|94794.3|31
1648527330000|2022-03-29 04:15:30|94848.9|94798.9|94846.3|94796.3|94849.7|94799.7|94846.3|94796.3|16
1648527340000|2022-03-29 04:15:40|94846.2|94796.2|94843.7|94793.7|94846.4|94796.4|94843.6|94793.6|16
1648527350000|2022-03-29 04:15:50|94844.1|94794.1|94843.9|94793.9|94845.5|94795.5|94842.4|94792.4|26
1648527360000|2022-03-29 04:16:00|94843.8|94793.8|94845.4|94795.4|94847.4|94797.4|94843|94793|27
1648527370000|2022-03-29 04:16:10|94845.2|94795.2|94845.5|94795.5|94847|94797|94844.7|94794.7|23
1648527380000|2022-03-29 04:16:20|94845.4|94795.4|94843.8|94793.8|94845.7|94795.7|94843.1|94793.1|22
1648527390000|2022-03-29 04:16:30|94843.5|94793.5|94848.5|94798.5|94849.2|94799.2|94842.2|94792.2|30
1648527400000|2022-03-29 04:16:40|94846.8|94796.8|94845.6|94795.6|94848.1|94798.1|94844.9|94794.9|29
1648527410000|2022-03-29 04:16:50|94846.4|94796.4|94845.6|94795.6|94847.7|94797.7|94845.3|94795.3|15
1648527420000|2022-03-29 04:17:00|94845.8|94795.8|94846.1|94796.1|94847.1|94797.1|94844.8|94794.8|24
1648527430000|2022-03-29 04:17:10|94847.6|94797.6|94844.7|94794.7|94847.6|94797.6|94844|94794|19
1648527440000|2022-03-29 04:17:20|94845.9|94795.9|94844.5|94794.5|94845.9|94795.9|94844.3|94794.3|10
1648527450000|2022-03-29 04:17:30|94844.4|94794.4|94847.1|94797.1|94848.5|94798.5|94844.4|94794.4|17
1648527460000|2022-03-29 04:17:40|94846.6|94796.6|94845.2|94795.2|94847.1|94797.1|94844.9|94794.9|32
1648527470000|2022-03-29 04:17:50|94845.8|94795.8|94843.3|94793.3|94848.3|94798.3|94841.7|94791.7|36
1648527480000|2022-03-29 04:18:00|94843.4|94793.4|94844|94794|94845.6|94795.6|94843.3|94793.3|20
1648527490000|2022-03-29 04:18:10|94844.8|94794.8|94843.2|94793.2|94844.8|94794.8|94842.5|94792.5|18
1648527500000|2022-03-29 04:18:20|94842.6|94792.6|94840.1|94790.1|94843.6|94793.6|94840.1|94790.1|19
1648527510000|2022-03-29 04:18:30|94840.7|94790.7|94845.3|94795.3|94848.2|94798.2|94840.7|94790.7|30
1648527520000|2022-03-29 04:18:40|94846.8|94796.8|94850.3|94800.3|94851.1|94801.1|94843.3|94793.3|22
1648527530000|2022-03-29 04:18:50|94849.6|94799.6|94847.3|94797.3|94851|94801|94846.7|94796.7|23
1648527540000|2022-03-29 04:19:00|94847.4|94797.4|94843.3|94793.3|94848.2|94798.2|94843.3|94793.3|29
1648527550000|2022-03-29 04:19:10|94843.7|94793.7|94843.1|94793.1|94843.7|94793.7|94842.2|94792.2|19
1648527560000|2022-03-29 04:19:20|94842.8|94792.8|94845.7|94795.7|94846.5|94796.5|94842.5|94792.5|26
1648527570000|2022-03-29 04:19:30|94845.4|94795.4|94842|94792|94845.5|94795.5|94841.4|94791.4|23
1648527580000|2022-03-29 04:19:40|94841.7|94791.7|94843.1|94793.1|94843.9|94793.9|94841.5|94791.5|33
1648527590000|2022-03-29 04:19:50|94843.7|94793.7|94844|94794|94844|94794|94840.1|94790.1|17
1648527600000|2022-03-29 04:20:00|94843.4|94793.4|94846.5|94796.5|94847.3|94797.3|94843.1|94793.1|21
1648527610000|2022-03-29 04:20:10|94846.6|94796.6|94843.7|94793.7|94846.7|94796.7|94843.7|94793.7|19
1648527620000|2022-03-29 04:20:20|94844.2|94794.2|94846.3|94796.3|94847.6|94797.6|94844.2|94794.2|24
1648527630000|2022-03-29 04:20:30|94846.7|94796.7|94846.7|94796.7|94850.7|94800.7|94846.2|94796.2|29
1648527640000|2022-03-29 04:20:40|94846.6|94796.6|94849.6|94799.6|94849.9|94799.9|94846.3|94796.3|17
1648527650000|2022-03-29 04:20:50|94849.2|94799.2|94849.2|94799.2|94849.6|94799.6|94848.2|94798.2|15
1648527660000|2022-03-29 04:21:00|94849|94799|94847.7|94797.7|94849|94799|94846.3|94796.3|15
1648527670000|2022-03-29 04:21:10|94844.6|94794.6|94850.2|94800.2|94855.1|94807.2|94832.2|94788.3|33
1648527680000|2022-03-29 04:21:20|94850.4|94800.4|94849.3|94799.3|94850.7|94800.7|94849.2|94799.2|20
1648527690000|2022-03-29 04:21:30|94850.2|94800.2|94850.1|94800.1|94851.1|94801.1|94848.9|94798.9|23
1648527700000|2022-03-29 04:21:40|94851.1|94801.1|94849.5|94799.5|94851.2|94801.2|94848.9|94798.9|22
1648527710000|2022-03-29 04:21:50|94849.4|94799.4|94849.9|94799.9|94849.9|94799.9|94847.8|94797.8|20
1648527720000|2022-03-29 04:22:00|94851.4|94801.4|94852.5|94802.5|94855.2|94805.2|94850.6|94800.6|31
1648527730000|2022-03-29 04:22:10|94851.1|94801.1|94853.8|94803.8|94855.7|94805.7|94850.2|94800.2|15
1648527740000|2022-03-29 04:22:20|94852|94802|94850.7|94800.7|94853.2|94803.2|94850.4|94800.4|26
1648527750000|2022-03-29 04:22:30|94851.3|94801.3|94850.7|94800.7|94851.4|94801.4|94849.9|94799.9|20
1648527760000|2022-03-29 04:22:40|94850.8|94800.8|94848.1|94798.1|94851.6|94801.6|94848.1|94798.1|19
1648527770000|2022-03-29 04:22:50|94848|94798|94846.6|94796.6|94848|94798|94842.2|94792.2|37
1648527780000|2022-03-29 04:23:00|94846.4|94796.4|94843.2|94793.2|94846.4|94796.4|94843|94793|29
1648527790000|2022-03-29 04:23:10|94843.8|94793.8|94843.5|94793.5|94843.8|94793.8|94843.2|94793.2|19
1648527800000|2022-03-29 04:23:20|94843.3|94793.3|94842.9|94792.9|94845.8|94795.8|94842.3|94792.3|33
1648527810000|2022-03-29 04:23:30|94843.2|94793.2|94842.2|94792.2|94843.2|94793.2|94842.1|94792.1|13
1648527820000|2022-03-29 04:23:40|94842.8|94792.8|94842.4|94792.4|94844.5|94794.5|94841.9|94791.9|30
1648527830000|2022-03-29 04:23:50|94842.5|94792.5|94840.9|94790.9|94843.7|94793.7|94840.9|94790.9|28
1648527840000|2022-03-29 04:24:00|94840.8|94790.8|94843.3|94793.3|94846.7|94796.7|94840.6|94790.6|36
1648527850000|2022-03-29 04:24:10|94843.1|94793.1|94841.6|94791.6|94843.1|94793.1|94841.1|94791.1|24
1648527860000|2022-03-29 04:24:20|94842.1|94792.1|94834.9|94784.9|94842.4|94792.4|94832.4|94782.4|24
1648527870000|2022-03-29 04:24:30|94837.1|94787.1|94834.5|94784.5|94840|94790|94834.3|94784.3|26
1648527880000|2022-03-29 04:24:40|94835.1|94785.1|94838.5|94788.5|94840.5|94790.5|94835.1|94785.1|25
1648527890000|2022-03-29 04:24:50|94837.3|94787.3|94837.4|94787.4|94837.5|94787.5|94836.2|94786.2|19
1648527900000|2022-03-29 04:25:00|94836|94786|94835|94785|94836.8|94786.8|94835|94785|26
1648527910000|2022-03-29 04:25:10|94834.7|94784.7|94831.6|94781.6|94835.7|94785.7|94829.4|94779.4|42
1648527920000|2022-03-29 04:25:20|94829.2|94779.2|94828|94778|94829.7|94779.7|94826.4|94776.4|29
1648527930000|2022-03-29 04:25:30|94828.5|94778.5|94826.9|94776.9|94828.9|94778.9|94825.9|94775.9|28
1648527940000|2022-03-29 04:25:40|94826.8|94776.8|94827.9|94777.9|94828.3|94778.3|94826.1|94776.1|16
1648527950000|2022-03-29 04:25:50|94826.1|94776.1|94827|94777|94827.2|94777.2|94825.1|94775.1|13
1648527960000|2022-03-29 04:26:00|94826.9|94776.9|94824.8|94774.8|94827.4|94777.4|94818.8|94768.8|50
1648527970000|2022-03-29 04:26:10|94824.9|94774.9|94823.6|94773.6|94827.6|94777.6|94823.5|94773.5|32
1648527980000|2022-03-29 04:26:20|94823.3|94773.3|94825.3|94775.3|94825.7|94775.7|94823|94773|21
1648527990000|2022-03-29 04:26:30|94824.9|94774.9|94820.7|94770.7|94825.3|94775.3|94820.4|94770.4|37
1648528000000|2022-03-29 04:26:40|94820.4|94770.4|94820|94770|94820.4|94770.4|94816.5|94766.5|25
1648528010000|2022-03-29 04:26:50|94820.2|94770.2|94818.6|94768.6|94821.5|94771.5|94818.6|94768.6|19
1648528020000|2022-03-29 04:27:00|94819.1|94769.1|94821.1|94771.1|94823.6|94773.6|94818.7|94768.7|25
1648528030000|2022-03-29 04:27:10|94821.4|94771.4|94821.4|94771.4|94823.5|94773.5|94820|94770|25
1648528040000|2022-03-29 04:27:20|94821.3|94771.3|94820.1|94770.1|94821.3|94771.3|94819.5|94769.5|14
1648528050000|2022-03-29 04:27:30|94820.2|94770.2|94822.5|94772.5|94822.5|94772.5|94819.6|94769.6|19
1648528060000|2022-03-29 04:27:40|94822.1|94772.1|94820|94770|94823.1|94773.1|94820|94770|21
1648528070000|2022-03-29 04:27:50|94821.1|94771.1|94825.8|94775.8|94828|94778|94819.8|94769.8|29
1648528080000|2022-03-29 04:28:00|94826|94776|94824.2|94774.2|94826|94776|94823.1|94773.1|20
1648528090000|2022-03-29 04:28:10|94825.2|94775.2|94825.3|94775.3|94828.9|94778.9|94824.2|94774.2|29
1648528100000|2022-03-29 04:28:20|94825.4|94775.4|94830.9|94780.9|94832.1|94782.1|94825.4|94775.4|31
1648528110000|2022-03-29 04:28:30|94833.2|94783.2|94832.6|94782.6|94833.4|94783.4|94831.8|94781.8|16
1648528120000|2022-03-29 04:28:40|94832.4|94782.4|94831.5|94781.5|94832.7|94782.7|94831.5|94781.5|15
1648528130000|2022-03-29 04:28:50|94832.1|94782.1|94831.2|94781.2|94832.1|94782.1|94830.4|94780.4|14
1648528140000|2022-03-29 04:29:00|94830.9|94780.9|94831|94781|94831.4|94781.4|94829.4|94779.4|24
1648528150000|2022-03-29 04:29:10|94830.8|94780.8|94830.2|94780.2|94830.9|94780.9|94830|94780|20
1648528160000|2022-03-29 04:29:20|94830.3|94780.3|94831.2|94781.2|94831.7|94781.7|94828|94778|23
1648528170000|2022-03-29 04:29:30|94830.9|94780.9|94830.4|94780.4|94830.9|94780.9|94829.7|94779.7|21
1648528180000|2022-03-29 04:29:40|94831.2|94781.2|94830.9|94780.9|94831.2|94781.2|94830.1|94780.1|11
1648528190000|2022-03-29 04:29:50|94830.5|94780.5|94829.9|94779.9|94830.5|94780.5|94828.8|94778.8|14
1648528200000|2022-03-29 04:30:00|94829.7|94779.7|94829.5|94779.5|94832.5|94782.5|94828.3|94778.3|30
1648528210000|2022-03-29 04:30:10|94831.1|94781.1|94822.3|94772.3|94831.4|94781.4|94821.9|94771.9|33
1648528220000|2022-03-29 04:30:20|94822.8|94772.8|94820.9|94770.9|94822.8|94772.8|94820|94770|25
1648528230000|2022-03-29 04:30:30|94821.3|94771.3|94821.1|94771.1|94822.4|94772.4|94820.1|94770.1|35
1648528240000|2022-03-29 04:30:40|94821|94771|94820.8|94770.8|94821.8|94771.8|94819.3|94769.3|27
1648528250000|2022-03-29 04:30:50|94820.9|94770.9|94824.9|94774.9|94825|94775|94820.3|94770.3|16
1648528260000|2022-03-29 04:31:00|94824.4|94774.4|94821.4|94771.4|94825.3|94775.3|94820.6|94770.6|32
1648528270000|2022-03-29 04:31:10|94822.1|94772.1|94825.3|94775.3|94825.8|94775.8|94820|94770|15
1648528280000|2022-03-29 04:31:20|94824.8|94774.8|94823.6|94773.6|94824.8|94774.8|94823.3|94773.3|21
1648528290000|2022-03-29 04:31:30|94824|94774|94820.3|94770.3|94824.7|94774.7|94820.1|94770.1|26
1648528300000|2022-03-29 04:31:40|94820.7|94770.7|94822.4|94772.4|94822.6|94772.6|94818.8|94768.8|33
1648528310000|2022-03-29 04:31:50|94822.6|94772.6|94823.5|94773.5|94826.4|94776.4|94821.7|94771.7|27
1648528320000|2022-03-29 04:32:00|94823.3|94773.3|94820.5|94770.5|94825|94775|94819.8|94769.8|17
1648528330000|2022-03-29 04:32:10|94820.4|94770.4|94820.8|94770.8|94822.6|94772.6|94820.4|94770.4|16
1648528340000|2022-03-29 04:32:20|94821.3|94771.3|94821.5|94771.5|94822.2|94772.2|94820.9|94770.9|21
1648528350000|2022-03-29 04:32:30|94822.1|94772.1|94823.4|94773.4|94823.4|94773.4|94821.4|94771.4|22
1648528360000|2022-03-29 04:32:40|94822.4|94772.4|94825.6|94775.6|94826.7|94776.7|94821.2|94771.2|19
1648528370000|2022-03-29 04:32:50|94825.3|94775.3|94825.7|94775.7|94825.8|94775.8|94824.7|94774.7|16
1648528380000|2022-03-29 04:33:00|94825.3|94775.3|94827|94777|94827.8|94777.8|94824.8|94774.8|21
1648528390000|2022-03-29 04:33:10|94826.8|94776.8|94824.3|94774.3|94827.1|94777.1|94824.3|94774.3|13
1648528400000|2022-03-29 04:33:20|94824.4|94774.4|94823.2|94773.2|94825|94775|94823.2|94773.2|23
1648528410000|2022-03-29 04:33:30|94822.9|94772.9|94825.1|94775.1|94827|94777|94822.9|94772.9|33
1648528420000|2022-03-29 04:33:40|94823.7|94773.7|94823.6|94773.6|94824.4|94774.4|94822.6|94772.6|23
1648528430000|2022-03-29 04:33:50|94823.8|94773.8|94824.9|94774.9|94826.6|94776.6|94823.8|94773.8|32
1648528440000|2022-03-29 04:34:00|94824.8|94774.8|94827|94777|94827.5|94777.5|94821.9|94771.9|32
1648528450000|2022-03-29 04:34:10|94827.3|94777.3|94825.2|94775.2|94827.5|94777.5|94825.2|94775.2|15
1648528460000|2022-03-29 04:34:20|94825.9|94775.9|94826.1|94776.1|94828.2|94778.2|94825.6|94775.6|36
1648528470000|2022-03-29 04:34:30|94825.9|94775.9|94822.5|94772.5|94825.9|94775.9|94822.5|94772.5|7
1648528480000|2022-03-29 04:34:40|94822.2|94772.2|94819.1|94769.1|94825|94775|94819.1|94769.1|21
1648528490000|2022-03-29 04:34:50|94820.7|94770.7|94823.6|94773.6|94824.1|94774.1|94817.3|94767.3|35
1648528500000|2022-03-29 04:35:00|94823.3|94773.3|94825.8|94775.8|94825.8|94775.8|94822.3|94772.3|22
1648528510000|2022-03-29 04:35:10|94825.9|94775.9|94822.5|94772.5|94825.9|94775.9|94822.5|94772.5|18
1648528520000|2022-03-29 04:35:20|94821.1|94771.1|94821|94771|94822.7|94772.7|94819.6|94769.6|40
1648528530000|2022-03-29 04:35:30|94820.7|94770.7|94821.8|94771.8|94823.1|94773.1|94820.3|94770.3|51
1648528540000|2022-03-29 04:35:40|94822.2|94772.2|94823.5|94773.5|94824.4|94774.4|94820.8|94770.8|29
1648528550000|2022-03-29 04:35:50|94823.4|94773.4|94824.7|94774.7|94825.4|94775.4|94823.3|94773.3|22
1648528560000|2022-03-29 04:36:00|94827.4|94777.4|94827.6|94777.6|94828.3|94778.3|94827|94777|21
1648528570000|2022-03-29 04:36:10|94827.7|94777.7|94828.5|94778.5|94828.5|94778.5|94826.8|94776.8|29
1648528580000|2022-03-29 04:36:20|94828.4|94778.4|94828.8|94778.8|94829.7|94779.7|94828.1|94778.1|31
1648528590000|2022-03-29 04:36:30|94829.5|94779.5|94830.3|94780.3|94830.4|94780.4|94826.7|94776.7|23
1648528600000|2022-03-29 04:36:40|94829.6|94779.6|94833.4|94783.4|94834.2|94784.2|94828.5|94778.5|27
1648528610000|2022-03-29 04:36:50|94833.7|94783.7|94834.2|94784.2|94835.4|94785.4|94832.5|94782.5|23
1648528620000|2022-03-29 04:37:00|94834.1|94784.1|94832.8|94782.8|94834.2|94784.2|94832.3|94782.3|22
1648528630000|2022-03-29 04:37:10|94832.7|94782.7|94831.2|94781.2|94832.7|94782.7|94831.2|94781.2|14
1648528640000|2022-03-29 04:37:20|94830.2|94780.2|94830.2|94780.2|94832|94782|94829.3|94779.3|31
1648528650000|2022-03-29 04:37:30|94829.8|94779.8|94825.1|94775.1|94830.2|94780.2|94823.8|94773.8|32
1648528660000|2022-03-29 04:37:40|94824.5|94774.5|94830.4|94780.4|94831.7|94781.7|94824.5|94774.5|31
1648528670000|2022-03-29 04:37:50|94830.1|94780.1|94830.2|94780.2|94830.5|94780.5|94829.8|94779.8|14
1648528680000|2022-03-29 04:38:00|94831.2|94781.2|94833.9|94783.9|94835.2|94785.2|94830.4|94780.4|22
1648528690000|2022-03-29 04:38:10|94834|94784|94834.2|94784.2|94836.4|94786.4|94829.7|94779.7|37
1648528700000|2022-03-29 04:38:20|94834.3|94784.3|94832.7|94782.7|94834.5|94784.5|94831.8|94781.8|26
1648528710000|2022-03-29 04:38:30|94833.1|94783.1|94842.5|94792.5|94842.5|94792.5|94832.5|94782.5|49
1648528720000|2022-03-29 04:38:40|94842.7|94792.7|94843.3|94793.3|94847.9|94797.9|94840.9|94790.9|42
1648528730000|2022-03-29 04:38:50|94844.1|94794.1|94841.7|94791.7|94845.9|94795.9|94841.7|94791.7|46
1648528740000|2022-03-29 04:39:00|94841.8|94791.8|94843.7|94793.7|94844.2|94794.2|94840.4|94790.4|43
1648528750000|2022-03-29 04:39:10|94844|94794|94845.5|94795.5|94845.5|94795.5|94841.6|94791.6|34
1648528760000|2022-03-29 04:39:20|94846.3|94796.3|94850.6|94800.6|94852.3|94802.3|94844.4|94794.4|44
1648528770000|2022-03-29 04:39:30|94850.8|94800.8|94852.3|94802.3|94852.5|94802.5|94850.7|94800.7|19
1648528780000|2022-03-29 04:39:40|94853.3|94803.3|94852.5|94802.5|94853.4|94803.4|94851.8|94801.8|22
1648528790000|2022-03-29 04:39:50|94852.4|94802.4|94852.9|94802.9|94853.3|94803.3|94852.2|94802.2|20
1648528800000|2022-03-29 04:40:00|94853|94803|94854.1|94804.1|94856.2|94806.2|94852.6|94802.6|28
1648528810000|2022-03-29 04:40:10|94853.9|94803.9|94851.8|94801.8|94853.9|94803.9|94849.4|94799.4|38
1648528820000|2022-03-29 04:40:20|94851|94801|94859.3|94809.3|94861.2|94811.2|94851|94801|39
1648528830000|2022-03-29 04:40:30|94860|94810|94857|94807|94860.1|94810.1|94856.9|94806.9|27
1648528840000|2022-03-29 04:40:40|94857.1|94807.1|94850.9|94800.9|94857.7|94807.7|94850.9|94800.9|39
1648528850000|2022-03-29 04:40:50|94851.2|94801.2|94849.5|94799.5|94852.1|94802.1|94848.1|94798.1|37
1648528860000|2022-03-29 04:41:00|94849.2|94799.2|94846.8|94796.8|94849.5|94799.5|94846.3|94796.3|23
1648528870000|2022-03-29 04:41:10|94847|94797|94843.8|94793.8|94847|94797|94843.5|94793.5|16
1648528880000|2022-03-29 04:41:20|94844|94794|94846.2|94796.2|94846.8|94796.8|94843.7|94793.7|29
1648528890000|2022-03-29 04:41:30|94846|94796|94844.9|94794.9|94847.2|94797.2|94843.9|94793.9|13
1648528900000|2022-03-29 04:41:40|94844.8|94794.8|94844.5|94794.5|94845.2|94795.2|94843.5|94793.5|27
1648528910000|2022-03-29 04:41:50|94845|94795|94844.9|94794.9|94845.3|94795.3|94843.6|94793.6|24
1648528920000|2022-03-29 04:42:00|94846.2|94796.2|94847.3|94797.3|94847.4|94797.4|94845.2|94795.2|20
1648528930000|2022-03-29 04:42:10|94846.8|94796.8|94846.5|94796.5|94849.3|94799.3|94845|94795|22
1648528940000|2022-03-29 04:42:20|94846.7|94796.7|94847.7|94797.7|94848.9|94798.9|94846.1|94796.1|19
1648528950000|2022-03-29 04:42:30|94847.9|94797.9|94847.6|94797.6|94848.1|94798.1|94846.5|94796.5|15
1648528960000|2022-03-29 04:42:40|94848.1|94798.1|94851.2|94801.2|94854|94804|94847.5|94797.5|11
1648528970000|2022-03-29 04:42:50|94848.2|94798.2|94850|94800|94850.6|94800.6|94848.2|94798.2|15
1648528980000|2022-03-29 04:43:00|94850.2|94800.2|94848.6|94798.6|94851.9|94801.9|94847.2|94797.2|29
1648528990000|2022-03-29 04:43:10|94849.6|94799.6|94846.9|94796.9|94849.6|94799.6|94845.8|94795.8|19
1648529000000|2022-03-29 04:43:20|94848|94798|94849.6|94799.6|94850.8|94800.8|94845.6|94795.6|22
1648529010000|2022-03-29 04:43:30|94847.6|94797.6|94847.9|94797.9|94850|94800|94845.2|94795.2|27
1648529020000|2022-03-29 04:43:40|94847.3|94797.3|94848.5|94798.5|94848.5|94798.5|94846.7|94796.7|27
1648529030000|2022-03-29 04:43:50|94849|94799|94849.1|94799.1|94849.1|94799.1|94847.4|94797.4|12
1648529040000|2022-03-29 04:44:00|94849.2|94799.2|94852.1|94802.1|94854.3|94804.3|94848.6|94798.6|25
1648529050000|2022-03-29 04:44:10|94852.5|94802.5|94856.5|94806.5|94856.5|94806.5|94851.7|94801.7|27
1648529060000|2022-03-29 04:44:20|94856.1|94806.1|94858.7|94808.7|94858.7|94808.7|94855.7|94805.7|21
1648529070000|2022-03-29 04:44:30|94858.5|94808.5|94860|94810|94862.1|94812.1|94858.3|94808.3|31
1648529080000|2022-03-29 04:44:40|94860.2|94810.2|94858.1|94808.1|94861.2|94811.2|94857.2|94807.2|32
1648529090000|2022-03-29 04:44:50|94858.5|94808.5|94856.9|94806.9|94858.5|94808.5|94856.3|94806.3|33
1648529100000|2022-03-29 04:45:00|94857.2|94807.2|94861.3|94811.3|94862.1|94812.1|94857.2|94807.2|20
1648529110000|2022-03-29 04:45:10|94861.1|94811.1|94865.1|94815.1|94867.1|94817.1|94861|94811|37
1648529120000|2022-03-29 04:45:20|94865|94815|94869.7|94819.7|94870.3|94820.3|94864.8|94814.8|33
1648529130000|2022-03-29 04:45:30|94869.9|94819.9|94870.4|94820.4|94871.8|94821.8|94869.6|94819.6|36
1648529140000|2022-03-29 04:45:40|94870.7|94820.7|94869.7|94819.7|94870.7|94820.7|94869|94819|20
1648529150000|2022-03-29 04:45:50|94869.1|94819.1|94868.1|94818.1|94869.1|94819.1|94867.4|94817.4|33
1648529160000|2022-03-29 04:46:00|94867.9|94817.9|94871|94821|94871.6|94821.6|94867.6|94817.6|30
1648529170000|2022-03-29 04:46:10|94871.7|94821.7|94874.9|94824.9|94876.3|94826.3|94871.6|94821.6|34
1648529180000|2022-03-29 04:46:20|94875.3|94825.3|94873.6|94823.6|94875.6|94825.6|94873.6|94823.6|18
1648529190000|2022-03-29 04:46:30|94874|94824|94867.1|94817.1|94875.3|94825.3|94866.4|94816.4|42
1648529200000|2022-03-29 04:46:40|94867.6|94817.6|94870.2|94820.2|94871.5|94821.5|94866.4|94816.4|31
1648529210000|2022-03-29 04:46:50|94870.6|94820.6|94869.7|94819.7|94870.6|94820.6|94868.4|94818.4|17
1648529220000|2022-03-29 04:47:00|94869|94819|94865|94815|94869|94819|94863.2|94813.2|27
1648529230000|2022-03-29 04:47:10|94866|94816|94867.1|94817.1|94867.6|94817.6|94864.5|94814.5|35
1648529240000|2022-03-29 04:47:20|94867.3|94817.3|94869|94819|94870|94820|94867.3|94817.3|23
1648529250000|2022-03-29 04:47:30|94869.1|94819.1|94870|94820|94870.9|94820.9|94868.2|94818.2|17
1648529260000|2022-03-29 04:47:40|94870.1|94820.1|94858.7|94808.7|94870.3|94820.3|94857.2|94807.2|38
1648529270000|2022-03-29 04:47:50|94857.5|94807.5|94861.4|94811.4|94864.6|94814.6|94857.2|94807.2|37
1648529280000|2022-03-29 04:48:00|94861.2|94811.2|94859.9|94809.9|94861.8|94811.8|94859.7|94809.7|26
1648529290000|2022-03-29 04:48:10|94859.7|94809.7|94857.4|94807.4|94860|94810|94857.3|94807.3|28
1648529300000|2022-03-29 04:48:20|94857.5|94807.5|94858.6|94808.6|94859.2|94809.2|94856.7|94806.7|25
1648529310000|2022-03-29 04:48:30|94858.5|94808.5|94864.9|94814.9|94865.1|94815.1|94858.3|94808.3|20
1648529320000|2022-03-29 04:48:40|94864.7|94814.7|94860.2|94810.2|94866.3|94816.3|94860.2|94810.2|24
1648529330000|2022-03-29 04:48:50|94860.6|94810.6|94859.4|94809.4|94860.6|94810.6|94858.9|94808.9|25
1648529340000|2022-03-29 04:49:00|94858.8|94808.8|94857.3|94807.3|94859.1|94809.1|94857.3|94807.3|25
1648529350000|2022-03-29 04:49:10|94857.4|94807.4|94856.7|94806.7|94857.6|94807.6|94856.4|94806.4|24
1648529360000|2022-03-29 04:49:20|94856.4|94806.4|94855.1|94805.1|94857.8|94807.8|94854.9|94804.9|28
1648529370000|2022-03-29 04:49:30|94854.9|94804.9|94854.3|94804.3|94855.3|94805.3|94854.3|94804.3|15
1648529380000|2022-03-29 04:49:40|94854.2|94804.2|94852.2|94802.2|94854.2|94804.2|94851.9|94801.9|20
1648529390000|2022-03-29 04:49:50|94852.4|94802.4|94854.9|94804.9|94857.3|94807.3|94852.3|94802.3|18
1648529400000|2022-03-29 04:50:00|94855|94805|94861.3|94811.3|94862.6|94812.6|94854.4|94804.4|31
1648529410000|2022-03-29 04:50:10|94860.8|94810.8|94861.2|94811.2|94862.4|94821.3|94846.1|94807.9|41
1648529420000|2022-03-29 04:50:20|94862.4|94812.4|94859.7|94809.7|94862.4|94812.4|94858.5|94808.5|27
1648529430000|2022-03-29 04:50:30|94860.2|94810.2|94862.9|94812.9|94862.9|94812.9|94859.2|94809.2|19
1648529440000|2022-03-29 04:50:40|94863.2|94813.2|94863.1|94813.1|94863.9|94813.9|94862.6|94812.6|17
1648529450000|2022-03-29 04:50:50|94860.6|94810.6|94861.7|94811.7|94862.3|94812.3|94860.1|94810.1|28
1648529460000|2022-03-29 04:51:00|94861.6|94811.6|94861.1|94811.1|94863.8|94813.8|94860.4|94810.4|22
1648529470000|2022-03-29 04:51:10|94862|94812|94857.8|94807.8|94862.5|94819|94843.4|94805.6|30
1648529480000|2022-03-29 04:51:20|94858|94808|94856.5|94806.5|94858.8|94808.8|94855.8|94805.8|16
1648529490000|2022-03-29 04:51:30|94855.2|94805.2|94858|94808|94858.6|94808.6|94855.2|94805.2|23
1648529500000|2022-03-29 04:51:40|94858.4|94808.4|94857.5|94807.5|94859|94809|94856.6|94806.6|17
1648529510000|2022-03-29 04:51:50|94857.8|94807.8|94845.9|94795.9|94859.9|94809.9|94845.1|94795.1|37
1648529520000|2022-03-29 04:52:00|94846.8|94796.8|94844.8|94794.8|94849|94799|94844.3|94794.3|39
1648529530000|2022-03-29 04:52:10|94844.6|94794.6|94846.3|94796.3|94846.6|94796.6|94843.5|94793.5|20
1648529540000|2022-03-29 04:52:20|94846.1|94796.1|94845.5|94795.5|94846.8|94796.8|94845.4|94795.4|11
1648529550000|2022-03-29 04:52:30|94846.3|94796.3|94845.8|94795.8|94846.9|94796.9|94844.2|94794.2|22
1648529560000|2022-03-29 04:52:40|94846|94796|94845.2|94795.2|94846.8|94796.8|94845|94795|17
1648529570000|2022-03-29 04:52:50|94846.7|94796.7|94850.2|94800.2|94850.4|94800.4|94845.9|94795.9|31
1648529580000|2022-03-29 04:53:00|94849.8|94799.8|94848.3|94798.3|94852.6|94802.6|94848.3|94798.3|36
1648529590000|2022-03-29 04:53:10|94848.4|94798.4|94854.3|94804.3|94857.3|94807.3|94848.4|94798.4|37
1648529600000|2022-03-29 04:53:20|94854.5|94804.5|94853.1|94803.1|94855.8|94805.8|94852.2|94802.2|22
1648529610000|2022-03-29 04:53:30|94853.4|94803.4|94852.9|94802.9|94853.5|94803.5|94851.6|94801.6|17
1648529620000|2022-03-29 04:53:40|94852.3|94802.3|94851|94801|94852.9|94802.9|94850.6|94800.6|13
1648529630000|2022-03-29 04:53:50|94849.9|94799.9|94846.8|94796.8|94861.9|94800.8|94846.8|94790.5|22
1648529640000|2022-03-29 04:54:00|94846.5|94796.5|94848.8|94798.8|94849.9|94799.9|94846|94796|26
1648529650000|2022-03-29 04:54:10|94849.1|94799.1|94849.7|94799.7|94850.9|94800.9|94848.8|94798.8|21
1648529660000|2022-03-29 04:54:20|94849.3|94799.3|94847.2|94797.2|94850.5|94800.5|94845.9|94795.9|35
1648529670000|2022-03-29 04:54:30|94846.5|94796.5|94847.1|94797.1|94847.4|94797.4|94845.6|94795.6|22
1648529680000|2022-03-29 04:54:40|94847.3|94797.3|94845.9|94795.9|94847.5|94797.5|94845.6|94795.6|27
1648529690000|2022-03-29 04:54:50|94845.8|94795.8|94845.2|94795.2|94846.8|94796.8|94845.2|94795.2|19
1648529700000|2022-03-29 04:55:00|94845.6|94795.6|94848.9|94798.9|94851.1|94801.1|94845.6|94795.6|23
1648529710000|2022-03-29 04:55:10|94849.5|94799.5|94854.6|94804.6|94855.4|94805.4|94849.5|94799.5|17
1648529720000|2022-03-29 04:55:20|94854.4|94804.4|94854.5|94804.5|94855.1|94805.1|94854.4|94804.4|23
1648529730000|2022-03-29 04:55:30|94855.1|94805.1|94855.3|94805.3|94856.1|94806.1|94854.3|94804.3|18
1648529740000|2022-03-29 04:55:40|94855.6|94805.6|94856.1|94806.1|94859.1|94809.1|94854.7|94804.7|34
1648529750000|2022-03-29 04:55:50|94855.9|94805.9|94849.6|94799.6|94855.9|94805.9|94849.2|94799.2|41
1648529760000|2022-03-29 04:56:00|94848.6|94798.6|94854.8|94804.8|94856.2|94806.2|94848.6|94798.6|24
1648529770000|2022-03-29 04:56:10|94855.3|94805.3|94854.5|94804.5|94855.3|94805.3|94853.6|94803.6|7
1648529780000|2022-03-29 04:56:20|94853.6|94803.6|94863.2|94813.2|94863.5|94813.5|94853.6|94803.6|18
1648529790000|2022-03-29 04:56:30|94863.3|94813.3|94863|94813|94865.8|94815.8|94860|94810|23
1648529800000|2022-03-29 04:56:40|94862.2|94812.2|94862.3|94812.3|94862.4|94812.4|94861.7|94811.7|14
1648529810000|2022-03-29 04:56:50|94862.4|94812.4|94864.5|94814.5|94866.3|94816.3|94862.2|94812.2|24
1648529820000|2022-03-29 04:57:00|94863.5|94813.5|94871.9|94821.9|94872.5|94822.5|94862.9|94812.9|30
1648529830000|2022-03-29 04:57:10|94872.1|94822.1|94869.7|94819.7|94872.2|94822.2|94869.3|94819.3|30
1648529840000|2022-03-29 04:57:20|94869.4|94819.4|94872.4|94822.4|94873.4|94823.4|94868.8|94818.8|26
1648529850000|2022-03-29 04:57:30|94872.8|94822.8|94877.5|94827.5|94879.2|94829.2|94872.8|94822.8|25
1648529860000|2022-03-29 04:57:40|94877.7|94827.7|94885.6|94835.6|94886.4|94836.4|94877.4|94827.4|34
1648529870000|2022-03-29 04:57:50|94885.5|94835.5|94890.1|94840.1|94891|94841|94884.4|94834.4|32
1648529880000|2022-03-29 04:58:00|94890.4|94840.4|94893.8|94843.8|94894|94844|94889.5|94839.5|41
1648529890000|2022-03-29 04:58:10|94895.4|94845.4|94902.9|94852.9|94914.2|94854.8|94894.6|94842.6|45
1648529900000|2022-03-29 04:58:20|94903.4|94853.4|94915|94865|94915|94865|94903.4|94853.4|46
1648529910000|2022-03-29 04:58:30|94915.1|94865.1|94910.4|94860.4|94920.3|94865.2|94909.2|94849.7|45
1648529920000|2022-03-29 04:58:40|94910.3|94860.3|94910.2|94860.2|94912.7|94862.7|94909.4|94859.4|30
1648529930000|2022-03-29 04:58:50|94911.2|94861.2|94913.8|94863.8|94914.4|94864.4|94909.6|94859.6|31
1648529940000|2022-03-29 04:59:00|94918.6|94868.6|94919.6|94869.6|94919.8|94869.8|94914.6|94864.6|39
1648529950000|2022-03-29 04:59:10|94919.5|94869.5|94922|94872|94924.7|94874.7|94917.6|94867.6|43
1648529960000|2022-03-29 04:59:20|94924.5|94874.5|94927.9|94877.9|94929.1|94879.1|94922.1|94872.1|34
1648529970000|2022-03-29 04:59:30|94928.4|94878.4|94925.8|94875.8|94928.4|94878.4|94921.3|94871.3|38
1648529980000|2022-03-29 04:59:40|94925.7|94875.7|94926.5|94876.5|94927.4|94877.4|94923.2|94873.2|31
1648529990000|2022-03-29 04:59:50|94926.4|94876.4|94927.1|94877.1|94928|94878|94923.6|94873.6|31
1648530000000|2022-03-29 05:00:00|94926.5|94876.5|94916.9|94866.9|94927.2|94877.2|94910.2|94860.2|53
1648530010000|2022-03-29 05:00:10|94916.2|94866.2|94915.9|94865.9|94917.2|94867.2|94912.1|94862.1|46
1648530020000|2022-03-29 05:00:20|94915.8|94865.8|94930.5|94880.5|94942.9|94881.5|94915.1|94862|36
1648530030000|2022-03-29 05:00:30|94928.9|94878.9|94926.3|94876.3|94931|94881|94922.2|94872.2|49
1648530040000|2022-03-29 05:00:40|94926.4|94876.4|94926.9|94876.9|94927.9|94877.9|94926.4|94876.4|23
1648530050000|2022-03-29 05:00:50|94927.1|94877.1|94929.7|94879.7|94930.1|94880.1|94926.7|94876.7|32
1648530060000|2022-03-29 05:01:00|94929.6|94879.6|94932.6|94882.6|94933.6|94883.6|94928.3|94878.3|24
1648530070000|2022-03-29 05:01:10|94932.7|94882.7|94929.7|94879.7|94935.7|94885.7|94929.7|94879.7|32
1648530080000|2022-03-29 05:01:20|94929.6|94879.6|94930.7|94880.7|94943.7|94885.8|94928.9|94873.5|40
1648530090000|2022-03-29 05:01:30|94931.3|94881.3|94932.6|94882.6|94933.5|94883.5|94927.6|94877.6|40
1648530100000|2022-03-29 05:01:40|94931.9|94881.9|94935.7|94885.7|94935.8|94885.8|94931.9|94881.9|30
1648530110000|2022-03-29 05:01:50|94935.8|94885.8|94936.6|94886.6|94937.7|94887.7|94932.6|94882.6|37
1648530120000|2022-03-29 05:02:00|94936.8|94886.8|94934.8|94884.8|94937.8|94887.8|94933.5|94883.5|36
1648530130000|2022-03-29 05:02:10|94934.7|94884.7|94953.4|94903.4|94957|94903.6|94934.7|94884.7|54
1648530140000|2022-03-29 05:02:20|94953.5|94903.5|94947.2|94897.2|94953.5|94903.5|94941.6|94891.6|64
1648530150000|2022-03-29 05:02:30|94944.5|94894.5|94948.8|94898.8|94964.6|94906.4|94941|94882|57
1648530160000|2022-03-29 05:02:40|94950.6|94900.6|94946.6|94896.6|94956.3|94900.6|94944.8|94885.1|43
1648530170000|2022-03-29 05:02:50|94946.1|94896.1|94943.5|94893.5|94958.8|94900.2|94941.9|94882.6|56
1648530180000|2022-03-29 05:03:00|94940.8|94890.8|94951.1|94880.5|94956.7|94896.4|94940.5|94880.4|50
1648530190000|2022-03-29 05:03:10|94941.1|94881|94943.5|94893.5|94956.5|94894.1|94939.9|94879.8|38
1648530200000|2022-03-29 05:03:20|94954.1|94883.3|94942.1|94892.1|94954.4|94892.7|94940.4|94881.1|28
1648530210000|2022-03-29 05:03:30|94941.8|94891.8|94945.8|94895.8|94957.7|94897.4|94939.4|94884.9|30
1648530220000|2022-03-29 05:03:40|94946.8|94896.8|94946.3|94896.3|94948|94898|94942.5|94892.5|21
1648530230000|2022-03-29 05:03:50|94946.9|94896.9|94945.4|94895.4|94957|94897.6|94945.4|94884.3|13
1648530240000|2022-03-29 05:04:00|94956.1|94884.8|94942.1|94892.1|94957|94895.1|94936.5|94879|33
1648530250000|2022-03-29 05:04:10|94941.5|94891.5|94955.5|94883.5|94957.1|94894.7|94941.4|94881.3|25
1648530260000|2022-03-29 05:04:20|94954.8|94884|94955|94883.9|94956.1|94895.8|94941.9|94881.9|39
1648530270000|2022-03-29 05:04:30|94954.8|94883.7|94948.6|94898.6|94957.5|94902.9|94943.6|94882.9|44
1648530280000|2022-03-29 05:04:40|94948.5|94898.5|94946.7|94896.7|94948.5|94898.5|94943.8|94893.8|27
1648530290000|2022-03-29 05:04:50|94944.6|94894.6|94943.2|94893.2|94957.1|94899.9|94939.4|94879.7|47
1648530300000|2022-03-29 05:05:00|94940.6|94890.6|94950.6|94878.3|94951.7|94892.8|94938.5|94877.4|28
1648530310000|2022-03-29 05:05:10|94949.5|94877.9|94951.8|94878.6|94953.6|94886.7|94936.5|94876.2|40
1648530320000|2022-03-29 05:05:20|94951.7|94878.5|94942|94892|94951.8|94894.6|94939.1|94876.5|33
1648530330000|2022-03-29 05:05:30|94941.5|94891.5|94943.4|94893.4|94952.5|94893.4|94939.2|94879.7|45
1648530340000|2022-03-29 05:05:40|94943.1|94893.1|94945.8|94895.8|94945.8|94901.2|94926.1|94888.8|33
1648530350000|2022-03-29 05:05:50|94945.2|94895.2|94948.2|94876|94949.6|94895.3|94936.1|94876|34
1648530360000|2022-03-29 05:06:00|94950.2|94874.4|94936.1|94886.1|94952.5|94890.6|94935.3|94874.4|37
1648530370000|2022-03-29 05:06:10|94936|94886|94938.2|94888.2|94940.3|94890.3|94935.3|94885.3|38
1648530380000|2022-03-29 05:06:20|94936.2|94886.2|94936.4|94886.4|94939.6|94889.6|94934.6|94884.6|44
1648530390000|2022-03-29 05:06:30|94936.2|94886.2|94938.8|94888.8|94939.6|94889.6|94934|94884|45
1648530400000|2022-03-29 05:06:40|94938.6|94888.6|94936.7|94886.7|94940.2|94890.2|94936.7|94886.7|25
1648530410000|2022-03-29 05:06:50|94937.1|94887.1|94937.5|94887.5|94938.4|94888.4|94936.7|94886.7|23
1648530420000|2022-03-29 05:07:00|94937.4|94887.4|94947.7|94877.2|94948.4|94888.6|94935.7|94876.7|39
1648530430000|2022-03-29 05:07:10|94937.5|94887.5|94944.1|94894.1|94945.1|94895.1|94937.3|94887.3|31
1648530440000|2022-03-29 05:07:20|94942.4|94892.4|94941.2|94891.2|94950.3|94895.9|94936.9|94878.6|47
1648530450000|2022-03-29 05:07:30|94943.6|94893.6|94943.3|94893.3|94944.1|94894.1|94941.1|94891.1|32
1648530460000|2022-03-29 05:07:40|94943.5|94893.5|94936.8|94886.8|94952.5|94893.7|94935.4|94876|32
1648530470000|2022-03-29 05:07:50|94936.5|94886.5|94953|94879.1|94954.6|94890.1|94936.5|94877.6|30
1648530480000|2022-03-29 05:08:00|94952|94879.3|94950.2|94876.7|94955.6|94892.2|94939.2|94876.7|40
1648530490000|2022-03-29 05:08:10|94950.4|94876|94942.2|94892.2|94950.4|94893.2|94939.1|94876|33
1648530500000|2022-03-29 05:08:20|94942.4|94892.4|94943.9|94893.9|94944.1|94894.1|94942.4|94892.4|24
1648530510000|2022-03-29 05:08:30|94943.7|94893.7|94952.1|94879.9|94954.8|94894.8|94942.4|94875.6|37
1648530520000|2022-03-29 05:08:40|94951.4|94880.1|94951.3|94880.5|94952.6|94892.1|94940.7|94877.5|34
1648530530000|2022-03-29 05:08:50|94940.8|94890.8|94951.3|94879.7|94953.4|94893.6|94940.8|94877.9|30
1648530540000|2022-03-29 05:09:00|94941.2|94891.2|94941.9|94891.9|94954.7|94894.2|94941.1|94878.6|35
1648530550000|2022-03-29 05:09:10|94941.6|94891.6|94942.1|94892.1|94952.4|94892.3|94940.8|94882|21
1648530560000|2022-03-29 05:09:20|94944.3|94894.3|94943.8|94893.8|94946.8|94896.8|94943.2|94893.2|14
1648530570000|2022-03-29 05:09:30|94943.3|94893.3|94952.3|94877.8|94953.9|94893.7|94940.4|94876.7|18
1648530580000|2022-03-29 05:09:40|94940.2|94890.2|94951.9|94879|94955.6|94891.6|94940.2|94876.8|29
1648530590000|2022-03-29 05:09:50|94952|94879.1|94941.2|94891.2|94955.6|94891.4|94941.2|94877|30
1648530600000|2022-03-29 05:10:00|94951.3|94880.3|94945.5|94895.5|94951.3|94895.5|94940.6|94880.3|22
1648530610000|2022-03-29 05:10:10|94945.6|94895.6|94941.2|94891.2|94945.6|94895.6|94941|94891|28
1648530620000|2022-03-29 05:10:20|94941.3|94891.3|94949.8|94876.7|94955|94893.5|94936|94869.7|51
1648530630000|2022-03-29 05:10:30|94948.9|94878.5|94946.5|94876.5|94948.9|94889.8|94935.4|94870.7|39
1648530640000|2022-03-29 05:10:40|94946.7|94876.7|94949.3|94879|94949.7|94889.5|94935.1|94874.6|40
1648530650000|2022-03-29 05:10:50|94939.9|94889.9|94943.4|94893.4|94951.3|94893.4|94934.9|94874.6|47
1648530660000|2022-03-29 05:11:00|94943.3|94893.3|94943.2|94893.2|94944.9|94894.9|94937.1|94887.1|51
1648530670000|2022-03-29 05:11:10|94943|94893|94942.9|94892.9|94945.3|94895.3|94941.7|94891.7|51
1648530680000|2022-03-29 05:11:20|94943.4|94893.4|94951.4|94880.4|94951.7|94896.6|94940.3|94879.1|53
1648530690000|2022-03-29 05:11:30|94951.1|94880.7|94955.9|94882.8|94957.3|94896.7|94939.7|94879.9|42
1648530700000|2022-03-29 05:11:40|94956|94883.1|94940.9|94890.9|94960|94894.3|94940.4|94880.4|51
1648530710000|2022-03-29 05:11:50|94940|94890|94949.2|94899.2|94951.1|94901.1|94940|94890|52
1648530720000|2022-03-29 05:12:00|94948.8|94898.8|94937.6|94887.6|94949.4|94899.4|94937.1|94876.8|48
1648530730000|2022-03-29 05:12:10|94937.9|94887.9|94939.8|94889.8|94952.4|94889.8|94937|94875.6|30
1648530740000|2022-03-29 05:12:20|94940.1|94890.1|94940.1|94890.1|94941.4|94891.4|94939.8|94889.8|18
1648530750000|2022-03-29 05:12:30|94941.6|94891.6|94940.6|94890.6|94950.5|94891.9|94936.8|94877.3|29
1648530760000|2022-03-29 05:12:40|94939.1|94889.1|94940.6|94890.6|94945.4|94895.4|94938.3|94888.3|28
1648530770000|2022-03-29 05:12:50|94941.5|94891.5|94944.4|94894.4|94948.9|94898.9|94941.5|94891.5|26
1648530780000|2022-03-29 05:13:00|94944.8|94894.8|94943.2|94893.2|94945.8|94895.8|94938.5|94888.5|54
1648530790000|2022-03-29 05:13:10|94942.3|94892.3|94955.5|94883.7|94959.5|94895.2|94941.1|94883.2|37
1648530800000|2022-03-29 05:13:20|94956|94884.7|94941.9|94891.9|94958.5|94895.7|94940.2|94884.5|45
1648530810000|2022-03-29 05:13:30|94945|94895|94946.9|94896.9|94948.2|94898.2|94944.3|94894.3|30
1648530820000|2022-03-29 05:13:40|94946.7|94896.7|94946.5|94896.5|94950.3|94900.3|94945.6|94895.6|34
1648530830000|2022-03-29 05:13:50|94947|94897|94946.6|94896.6|94960.7|94897.9|94944|94884.6|30
1648530840000|2022-03-29 05:14:00|94945.8|94895.8|94950|94900|94956.9|94906.9|94945.8|94895.8|58
1648530850000|2022-03-29 05:14:10|94950.3|94900.3|94951.1|94901.1|94964.1|94903.5|94948.9|94890.7|50
1648530860000|2022-03-29 05:14:20|94950.8|94900.8|94945.9|94895.9|94957.3|94901.1|94945.4|94882.6|35
1648530870000|2022-03-29 05:14:30|94945.3|94895.3|94943.5|94893.5|94954.8|94895.3|94942.3|94883.9|24
1648530880000|2022-03-29 05:14:40|94943.7|94893.7|94943.6|94893.6|94953.7|94893.7|94941.3|94882.6|26
1648530890000|2022-03-29 05:14:50|94944|94894|94945|94895|94954.1|94896.2|94943.2|94884|30
1648530900000|2022-03-29 05:15:00|94944.8|94894.8|94945.4|94895.4|94947.2|94897.2|94943.5|94893.5|32
1648530910000|2022-03-29 05:15:10|94944.9|94894.9|94943.5|94893.5|94958.5|94897.8|94943.5|94882.6|44
1648530920000|2022-03-29 05:15:20|94943.7|94893.7|94946.5|94896.5|94955.6|94896.7|94943.7|94883|18
1648530930000|2022-03-29 05:15:30|94946.3|94896.3|94948.4|94898.4|94957.7|94898.4|94945.7|94886.4|28
1648530940000|2022-03-29 05:15:40|94948.3|94898.3|94955.5|94905.5|94960.8|94905.5|94948.1|94889.8|37
1648530950000|2022-03-29 05:15:50|94954.8|94904.8|94949.1|94899.1|94959.2|94904.8|94948|94886.5|35
1648530960000|2022-03-29 05:16:00|94949.9|94899.9|94948.6|94898.6|94961.3|94903.6|94948.6|94888.9|35
1648530970000|2022-03-29 05:16:10|94949.1|94899.1|94949.6|94899.6|94950.7|94900.7|94947.2|94897.2|37
1648530980000|2022-03-29 05:16:20|94949.7|94899.7|94948.4|94898.4|94958.1|94900.9|94946.3|94886.2|47
1648530990000|2022-03-29 05:16:30|94948.3|94898.3|94946.2|94896.2|94948.3|94898.3|94945.1|94895.1|37
1648531000000|2022-03-29 05:16:40|94946.3|94896.3|94948.9|94898.9|94949.6|94899.6|94945.8|94895.8|29
1648531010000|2022-03-29 05:16:50|94949|94899|94947.7|94897.7|94949.5|94899.5|94945.7|94895.7|43
1648531020000|2022-03-29 05:17:00|94947.6|94897.6|94949|94899|94952.5|94902.5|94947.6|94897.6|59
1648531030000|2022-03-29 05:17:10|94948.3|94898.3|94953.2|94903.2|94953.2|94903.2|94948.3|94898.3|22
1648531040000|2022-03-29 05:17:20|94952.5|94902.5|94953.5|94903.5|94953.9|94903.9|94951.9|94901.9|33
1648531050000|2022-03-29 05:17:30|94953.6|94903.6|94955.3|94905.3|94955.3|94905.3|94952.4|94902.4|33
1648531060000|2022-03-29 05:17:40|94955.8|94905.8|94957.1|94907.1|94975|94911.1|94955.1|94894.8|43
1648531070000|2022-03-29 05:17:50|94956.8|94906.8|94954.8|94904.8|94957.6|94907.6|94954.8|94904.8|33
1648531080000|2022-03-29 05:18:00|94954.7|94904.7|94957.1|94907.1|94965.3|94907.1|94954.7|94894.8|21
1648531090000|2022-03-29 05:18:10|94956.3|94906.3|94962.6|94912.6|94965.2|94915.2|94956.3|94906.3|25
1648531100000|2022-03-29 05:18:20|94962.8|94912.8|94959.1|94909.1|94972|94912.8|94956.4|94896.2|43
1648531110000|2022-03-29 05:18:30|94958.4|94908.4|94966.2|94895.5|94971.9|94910.2|94958.1|94889|27
1648531120000|2022-03-29 05:18:40|94956.3|94906.3|94967.7|94894.5|94973.6|94906.3|94955.8|94890.1|40
1648531130000|2022-03-29 05:18:50|94967.9|94894.6|94973.6|94899.4|94975.8|94907.3|94956.1|94893.8|32
1648531140000|2022-03-29 05:19:00|94973.7|94903|94960|94910|94973.7|94912.6|94956.7|94895.8|40
1648531150000|2022-03-29 05:19:10|94962.5|94912.5|94961.5|94911.5|94965.7|94915.7|94958.8|94908.8|52
1648531160000|2022-03-29 05:19:20|94961.4|94911.4|94977.3|94904.3|94977.3|94914.9|94960.4|94899.4|46
1648531170000|2022-03-29 05:19:30|94977.1|94904.2|94963.9|94913.9|94978.7|94915.8|94963.9|94901.9|30
1648531180000|2022-03-29 05:19:40|94963|94913|94968.9|94918.9|94979.1|94920.1|94962.8|94902.7|35
1648531190000|2022-03-29 05:19:50|94967.8|94917.8|94973.5|94923.5|94985.8|94923.8|94967.8|94905.8|47
1648531200000|2022-03-29 05:20:00|94974.2|94924.2|94974.1|94924.1|94987.3|94926.3|94971.2|94911.5|42
1648531210000|2022-03-29 05:20:10|94972.8|94922.8|94984.7|94910.2|94984.7|94926.3|94970.5|94907.2|62
1648531220000|2022-03-29 05:20:20|94984.5|94911.4|94988.3|94915.4|94988.4|94927.4|94970.5|94908.8|65
1648531230000|2022-03-29 05:20:30|94974.5|94924.5|94973.9|94923.9|94982.2|94924.9|94967.7|94906.6|56
1648531240000|2022-03-29 05:20:40|94974.2|94924.2|94969.1|94919.1|94981.5|94924.2|94967.5|94908.8|42
1648531250000|2022-03-29 05:20:50|94968.5|94918.5|94942.6|94892.6|94971.2|94918.8|94938.6|94877.9|57
1648531260000|2022-03-29 05:21:00|94940.7|94890.7|94934|94861.9|94960.3|94891.8|94919.8|94855.8|63
1648531270000|2022-03-29 05:21:10|94933.7|94860.4|94933.1|94883.1|94941.1|94883.1|94921|94859|53
1648531280000|2022-03-29 05:21:20|94933.2|94883.2|94930.9|94880.9|94949.9|94883.5|94930.2|94864.2|38
1648531290000|2022-03-29 05:21:30|94930.7|94880.7|94945.1|94873|94947|94884.2|94928.8|94871.7|39
1648531300000|2022-03-29 05:21:40|94945|94872.8|94958.6|94874.9|94960.4|94883.4|94933.1|94867.1|55
1648531310000|2022-03-29 05:21:50|94957.3|94875.8|94952|94876.2|94957.6|94880.2|94949.8|94875.1|42
1648531320000|2022-03-29 05:22:00|94952.6|94876.8|94952.8|94869.9|94958.8|94882|94947.1|94869.9|56
1648531330000|2022-03-29 05:22:10|94953.2|94869.5|94958.6|94880.1|94964.1|94883.1|94953|94869.5|56
1648531340000|2022-03-29 05:22:20|94959.9|94881.9|94960.4|94887.5|94962.5|94898.2|94947.4|94881.9|37
1648531350000|2022-03-29 05:22:30|94960.7|94887.8|94960.5|94889.1|94962.5|94899.2|94948.5|94885.1|22
1648531360000|2022-03-29 05:22:40|94961.2|94887.8|94962.6|94885.7|94963.6|94888.9|94960.6|94885.6|32
1648531370000|2022-03-29 05:22:50|94948.9|94898.9|94953.7|94879|94959.4|94898.9|94938.1|94875.6|42
1648531380000|2022-03-29 05:23:00|94954|94879.1|94952.6|94865.8|94956.2|94895|94933|94865.7|36
1648531390000|2022-03-29 05:23:10|94935.6|94885.6|94942.6|94865.4|94951.5|94886.1|94925.6|94863.3|47
1648531400000|2022-03-29 05:23:20|94942.7|94865.5|94924|94874|94944.1|94877.8|94920.7|94860.9|53
1648531410000|2022-03-29 05:23:30|94926.1|94876.1|94927.1|94877.1|94938.1|94880|94924.9|94865.4|36
1648531420000|2022-03-29 05:23:40|94925.9|94875.9|94942.9|94866.4|94942.9|94877.8|94925.1|94863.4|39
1648531430000|2022-03-29 05:23:50|94941|94867.8|94940|94869.9|94942.9|94884.2|94930.1|94867.4|27
1648531440000|2022-03-29 05:24:00|94930|94880|94930.3|94880.3|94942.5|94880.9|94928.8|94866.4|25
1648531450000|2022-03-29 05:24:10|94940.5|94869.6|94925.8|94875.8|94944.9|94879.9|94925.8|94863.6|18
1648531460000|2022-03-29 05:24:20|94926.9|94876.9|94931.1|94881.1|94931.1|94881.1|94926.5|94876.5|29
1648531470000|2022-03-29 05:24:30|94930.3|94880.3|94941.3|94870.7|94945.7|94881.1|94929.9|94865.5|15
1648531480000|2022-03-29 05:24:40|94930.9|94880.9|94934.5|94884.5|94942.5|94886.3|94930.5|94869.9|31
1648531490000|2022-03-29 05:24:50|94934.7|94884.7|94930.7|94880.7|94941.8|94884.7|94930.7|94868.8|23
1648531500000|2022-03-29 05:25:00|94931.2|94881.2|94926.5|94876.5|94938.9|94882|94926.5|94868|32
1648531510000|2022-03-29 05:25:10|94926.2|94876.2|94926.8|94876.8|94929.5|94879.5|94925.9|94875.9|23
1648531520000|2022-03-29 05:25:20|94926.7|94876.7|94908.7|94832.5|94933.7|94878.2|94901.5|94831.9|47
1648531530000|2022-03-29 05:25:30|94910.1|94831.8|94907.1|94834.6|94914.2|94836.1|94907.1|94830.8|33
1648531540000|2022-03-29 05:25:40|94907|94831.8|94895.1|94845.1|94910.7|94847.1|94894.9|94831.8|36
1648531550000|2022-03-29 05:25:50|94905.4|94835|94901.1|94851.1|94905.4|94853.8|94894.5|94833.3|43
1648531560000|2022-03-29 05:26:00|94901.8|94851.8|94901.3|94851.3|94902.4|94852.4|94900.2|94850.2|36
1648531570000|2022-03-29 05:26:10|94901.5|94851.5|94897.2|94847.2|94909.4|94855.2|94897.2|94835.6|28
1648531580000|2022-03-29 05:26:20|94908.6|94837.2|94899.4|94849.4|94908.7|94849.4|94896.8|94834.7|30
1648531590000|2022-03-29 05:26:30|94899.2|94849.2|94898.8|94848.8|94901.6|94851.6|94896.6|94846.6|22
1648531600000|2022-03-29 05:26:40|94904.1|94854.1|94918.1|94843.4|94919|94875.5|94899.8|94843.4|25
1648531610000|2022-03-29 05:26:50|94905.7|94855.7|94907.1|94857.1|94915.5|94857.1|94904.8|94843.9|25
1648531620000|2022-03-29 05:27:00|94916.8|94845.9|94904.1|94854.1|94918.4|94856.4|94904.1|94844.1|10
1648531630000|2022-03-29 05:27:10|94905|94855|94903|94853|94917.5|94855.1|94902.4|94833.8|20
1648531640000|2022-03-29 05:27:20|94904.9|94854.9|94919.7|94848.3|94919.7|94861.4|94903.9|94835.6|27
1648531650000|2022-03-29 05:27:30|94908.1|94858.1|94918.8|94842.5|94922.4|94864.9|94906.9|94842.1|30
1648531660000|2022-03-29 05:27:40|94906.6|94856.6|94918.1|94847.4|94918.1|94863.6|94906.6|94847.4|31
1648531670000|2022-03-29 05:27:50|94919.1|94847.2|94914.4|94864.4|94920|94867|94909.2|94847.2|35
1648531680000|2022-03-29 05:28:00|94914.7|94864.7|94913|94863|94916.3|94866.3|94912.5|94862.5|30
1648531690000|2022-03-29 05:28:10|94913.4|94863.4|94911.3|94861.3|94917.5|94867.5|94908.5|94858.5|44
1648531700000|2022-03-29 05:28:20|94911|94861|94905.3|94855.3|94919.1|94861.7|94904.8|94839.6|31
1648531710000|2022-03-29 05:28:30|94904.5|94854.5|94907.7|94857.7|94914.1|94858.3|94904.3|94843.9|29
1648531720000|2022-03-29 05:28:40|94907.6|94857.6|94907.2|94857.2|94907.7|94857.7|94906.3|94856.3|26
1648531730000|2022-03-29 05:28:50|94907.3|94857.3|94890.8|94865.8|94908.4|94868|94889.6|94851.9|14
1648531740000|2022-03-29 05:29:00|94892.2|94867.2|94908.7|94858.7|94909.7|94868.2|94890.8|94856.6|24
1648531750000|2022-03-29 05:29:10|94908.5|94858.5|94906.7|94856.7|94916.8|94861.4|94905.7|94844.9|27
1648531760000|2022-03-29 05:29:20|94907.6|94857.6|94923.2|94845.9|94923.6|94861.5|94905.6|94845.2|33
1648531770000|2022-03-29 05:29:30|94920.8|94848.5|94920|94846.5|94924.2|94862.1|94909.1|94844|22
1648531780000|2022-03-29 05:29:40|94919.8|94842.8|94908.9|94858.9|94919.9|94860.9|94907.9|94842.8|28
1648531790000|2022-03-29 05:29:50|94908.6|94858.6|94908.5|94838.4|94915.8|94858.6|94898.6|94833.9|40
1648531800000|2022-03-29 05:30:00|94908.7|94847|94900.9|94850.9|94911.6|94851.1|94897|94836|38
1648531810000|2022-03-29 05:30:10|94901.1|94851.1|94895.7|94845.7|94906.1|94851.1|94891.8|94828|43
1648531820000|2022-03-29 05:30:20|94895.5|94845.5|94904.2|94828.4|94904.2|94845.5|94892.2|94828.2|39
1648531830000|2022-03-29 05:30:30|94903.9|94828.2|94909.7|94828.3|94909.9|94845.4|94894.3|94824.2|29
1648531840000|2022-03-29 05:30:40|94903.9|94830.5|94899|94849|94911.4|94850.2|94898.8|94830.4|27
1648531850000|2022-03-29 05:30:50|94898.2|94848.2|94897.6|94847.6|94908.6|94852.2|94897.6|94836.5|38
1648531860000|2022-03-29 05:31:00|94910.9|94838.7|94894.7|94844.7|94910.9|94850|94894.7|94829.9|44
1648531870000|2022-03-29 05:31:10|94894.4|94844.4|94894.8|94844.8|94898.8|94848.8|94894.2|94844.2|32
1648531880000|2022-03-29 05:31:20|94894.7|94844.7|94904|94833.1|94906.9|94846.1|94892.9|94831.1|30
1648531890000|2022-03-29 05:31:30|94903.9|94833.2|94912.7|94839.7|94912.7|94845.7|94894.7|94829.9|26
1648531900000|2022-03-29 05:31:40|94912.9|94839.9|94907.7|94833.4|94912.9|94851.8|94900.5|94829.6|35
1648531910000|2022-03-29 05:31:50|94906.5|94835.1|94895.1|94845.1|94909.9|94850.3|94894.6|94833.1|34
1648531920000|2022-03-29 05:32:00|94895.7|94845.7|94903.6|94831.3|94906|94846.3|94890.9|94829.7|38
1648531930000|2022-03-29 05:32:10|94905.2|94829.7|94910.7|94831.5|94912.9|94834.8|94904.2|94827.5|39
1648531940000|2022-03-29 05:32:20|94909.1|94834.1|94908.6|94836.6|94911.9|94850.1|94897|94833.2|21
1648531950000|2022-03-29 05:32:30|94908.9|94834.6|94904|94854|94915.7|94856.6|94901.2|94834.4|30
1648531960000|2022-03-29 05:32:40|94904.6|94854.6|94901.9|94851.9|94920.3|94859.4|94901.2|94838.7|48
1648531970000|2022-03-29 05:32:50|94901.8|94851.8|94911.5|94839.7|94914.8|94852.7|94899.4|94839.7|34
1648531980000|2022-03-29 05:33:00|94910.6|94840.1|94905.4|94833.2|94911.7|94851.6|94895.8|94830.9|39
1648531990000|2022-03-29 05:33:10|94905.8|94832.7|94906.1|94836.1|94914.4|94847.5|94893.9|94826.4|38
1648532000000|2022-03-29 05:33:20|94896.2|94846.2|94899.7|94822.5|94908.3|94846.2|94892.4|94822.1|41
1648532010000|2022-03-29 05:33:30|94899.5|94822.2|94900.5|94823.6|94901.5|94838.7|94884|94818.3|55
1648532020000|2022-03-29 05:33:40|94900.2|94823.4|94897.9|94821.5|94900.2|94834.7|94884.7|94819.9|42
1648532030000|2022-03-29 05:33:50|94896.6|94821.3|94892|94816|94896.6|94828.9|94878.9|94814.6|53
1648532040000|2022-03-29 05:34:00|94891.5|94816.4|94892.7|94813.5|94896.8|94817.9|94889|94811.3|51
1648532050000|2022-03-29 05:34:10|94894.4|94811.2|94891.7|94816.5|94894.4|94829.3|94879.3|94811.2|36
1648532060000|2022-03-29 05:34:20|94891.8|94818|94899.6|94829.2|94899.6|94838.5|94886|94816.5|39
1648532070000|2022-03-29 05:34:30|94889.8|94839.8|94898.7|94821.1|94903|94839.8|94884|94820.6|42
1648532080000|2022-03-29 05:34:40|94897|94822.4|94896.8|94822.2|94897.4|94832.9|94882.9|94819.6|35
1648532090000|2022-03-29 05:34:50|94896.6|94820.8|94893.1|94820.4|94896.6|94832.7|94881.4|94819.2|29
1648532100000|2022-03-29 05:35:00|94893.3|94820.7|94890.6|94813.1|94893.4|94832.3|94878.1|94812.6|43
1648532110000|2022-03-29 05:35:10|94892.4|94813.6|94883.4|94833.4|94894.6|94837.2|94882.7|94813.6|43
1648532120000|2022-03-29 05:35:20|94883.6|94833.6|94882.7|94832.7|94883.6|94833.6|94879.7|94829.7|33
1648532130000|2022-03-29 05:35:30|94882.4|94832.4|94881.9|94831.9|94884|94834|94881.2|94831.2|26
1648532140000|2022-03-29 05:35:40|94882.2|94832.2|94884.8|94834.8|94895.5|94835.4|94882.2|94820.7|30
1648532150000|2022-03-29 05:35:50|94885.3|94835.3|94883.8|94833.8|94894.7|94836.9|94883.8|94824.5|27
1648532160000|2022-03-29 05:36:00|94884.6|94834.6|94893.9|94818.9|94893.9|94836.4|94883.9|94818.9|27
1648532170000|2022-03-29 05:36:10|94894.3|94819.8|94866.9|94789.8|94900.2|94840.2|94857|94786.5|58
1648532180000|2022-03-29 05:36:20|94867.2|94790.3|94874.2|94783.9|94883.3|94809.8|94858.7|94781.5|40
1648532190000|2022-03-29 05:36:30|94872.9|94786.4|94872.8|94788.2|94877.8|94795.9|94872.7|94784.7|45
1648532200000|2022-03-29 05:36:40|94873.1|94788.4|94875.3|94795.4|94875.4|94795.4|94868.5|94787.8|36
1648532210000|2022-03-29 05:36:50|94877.1|94795.6|94873.8|94797.4|94877.1|94809.4|94859.4|94792|56
1648532220000|2022-03-29 05:37:00|94874.1|94797.3|94876.3|94799.2|94877.2|94799.5|94870.1|94794.4|47
1648532230000|2022-03-29 05:37:10|94875.7|94800|94869.9|94799.1|94877.4|94800|94869.9|94797.5|24
1648532240000|2022-03-29 05:37:20|94859.9|94809.9|94838.1|94788.1|94875.2|94812.5|94836.4|94775.8|45
1648532250000|2022-03-29 05:37:30|94839.3|94789.3|94858|94808|94873.2|94809.4|94835.4|94775.9|56
1648532260000|2022-03-29 05:37:40|94858.4|94808.4|94859.4|94809.4|94860.4|94810.4|94857.3|94807.3|45
1648532270000|2022-03-29 05:37:50|94859.6|94809.6|94841.4|94791.4|94860|94810|94840|94778.2|38
1648532280000|2022-03-29 05:38:00|94841.2|94791.2|94846.1|94796.1|94850.4|94797.5|94839.2|94778.6|40
1648532290000|2022-03-29 05:38:10|94846.5|94796.5|94862.9|94812.9|94866.6|94812.9|94843.9|94790.9|32
1648532300000|2022-03-29 05:38:20|94862.7|94812.7|94863.6|94813.6|94863.6|94813.6|94860.1|94810.1|21
1648532310000|2022-03-29 05:38:30|94864.2|94814.2|94863.4|94813.4|94864.7|94814.7|94863.2|94813.2|10
1648532320000|2022-03-29 05:38:40|94863.8|94813.8|94862.4|94812.4|94865.6|94815.6|94861.4|94811.4|16
1648532330000|2022-03-29 05:38:50|94862.6|94812.6|94861.3|94811.3|94863|94813|94859|94809|29
1648532340000|2022-03-29 05:39:00|94862|94812|94860.9|94810.9|94868.6|94817.7|94860.1|94796.1|44
1648532350000|2022-03-29 05:39:10|94860|94810|94856.5|94806.5|94866.7|94810|94853.9|94793.5|33
1648532360000|2022-03-29 05:39:20|94856.9|94806.9|94857.7|94807.7|94867.5|94814.6|94853.1|94794.1|41
1648532370000|2022-03-29 05:39:30|94858.4|94808.4|94860.6|94810.6|94872.3|94810.7|94850.5|94799.5|46
1648532380000|2022-03-29 05:39:40|94861.3|94811.3|94859.7|94809.7|94873.1|94813.9|94857.2|94801.5|33
1648532390000|2022-03-29 05:39:50|94859.5|94809.5|94867|94817|94867.3|94817.3|94855.8|94796.1|46
1648532400000|2022-03-29 05:40:00|94867.2|94817.2|94866.5|94816.5|94869.7|94819.7|94866.2|94816.2|33
1648532410000|2022-03-29 05:40:10|94866.4|94816.4|94864.3|94814.3|94867.4|94817.4|94863.6|94813.6|27
1648532420000|2022-03-29 05:40:20|94865.5|94815.5|94860.8|94810.8|94868.2|94818.2|94857.9|94807.9|52
1648532430000|2022-03-29 05:40:30|94860.5|94810.5|94857.5|94807.5|94860.9|94810.9|94856.8|94806.8|33
1648532440000|2022-03-29 05:40:40|94858.6|94808.6|94856.2|94806.2|94867.6|94809.2|94854|94793.3|34
1648532450000|2022-03-29 05:40:50|94855.1|94805.1|94865.3|94795.2|94867.3|94810.6|94852.9|94794.3|42
1648532460000|2022-03-29 05:41:00|94856.6|94806.6|94855.6|94805.6|94866.5|94806.6|94849.9|94791|38
1648532470000|2022-03-29 05:41:10|94855.3|94805.3|94853|94803|94867.3|94805.9|94851.3|94792|37
1648532480000|2022-03-29 05:41:20|94853.8|94803.8|94860.6|94788.9|94860.6|94804.5|94846.2|94783.4|30
1648532490000|2022-03-29 05:41:30|94860.9|94789.8|94853.2|94803.2|94865.9|94803.6|94850.5|94789|35
1648532500000|2022-03-29 05:41:40|94862.4|94791.5|94851.9|94801.9|94865.9|94803.1|94851.9|94788.9|21
1648532510000|2022-03-29 05:41:50|94861.8|94791.1|94856.8|94806.8|94864.8|94806.8|94851.8|94788.7|24
1648532520000|2022-03-29 05:42:00|94859.3|94809.3|94855.6|94805.6|94860.8|94810.8|94853.8|94803.8|26
1648532530000|2022-03-29 05:42:10|94855.5|94805.5|94854.3|94804.3|94857.4|94807.4|94853.3|94803.3|38
1648532540000|2022-03-29 05:42:20|94854.1|94804.1|94854.1|94804.1|94856.1|94806.1|94853.2|94803.2|21
1648532550000|2022-03-29 05:42:30|94853.3|94803.3|94856|94806|94857.3|94807.3|94852.7|94802.7|30
1648532560000|2022-03-29 05:42:40|94856.1|94806.1|94856.4|94806.4|94858.1|94808.1|94853.8|94803.8|26
1648532570000|2022-03-29 05:42:50|94857|94807|94857|94807|94860.3|94810.3|94855.6|94805.6|36
1648532580000|2022-03-29 05:43:00|94857.3|94807.3|94855.5|94805.5|94857.3|94807.3|94852|94802|31
1648532590000|2022-03-29 05:43:10|94854.2|94804.2|94851|94801|94855.9|94805.9|94850.8|94800.8|30
1648532600000|2022-03-29 05:43:20|94851.9|94801.9|94860.3|94790.1|94862.2|94803.2|94847|94786.9|34
1648532610000|2022-03-29 05:43:30|94850.1|94800.1|94858.2|94784.4|94861.3|94800.6|94847.8|94784.4|34
1648532620000|2022-03-29 05:43:40|94858.4|94784.2|94856|94776.7|94861.2|94791.9|94840.2|94775.6|49
1648532630000|2022-03-29 05:43:50|94856.3|94776.9|94856.2|94782.1|94862.3|94784.2|94853.2|94776.9|46
1648532640000|2022-03-29 05:44:00|94856.3|94782.2|94858.6|94788.1|94859.8|94788.1|94855.4|94782.1|26
1648532650000|2022-03-29 05:44:10|94858.2|94786.3|94842.4|94792.4|94861.3|94795.4|94827|94774.5|41
1648532660000|2022-03-29 05:44:20|94852.6|94780.9|94843.2|94793.2|94855.1|94795.1|94841.1|94779|41
1648532670000|2022-03-29 05:44:30|94842.9|94792.9|94843.2|94793.2|94855|94795.1|94841.6|94783.7|32
1648532680000|2022-03-29 05:44:40|94843.4|94793.4|94852|94776.7|94852|94793.4|94839.4|94776.7|31
1648532690000|2022-03-29 05:44:50|94852.8|94774|94860|94789.6|94875.3|94796.7|94837.7|94772.8|33
1648532700000|2022-03-29 05:45:00|94847.6|94797.6|94846.5|94796.5|94869.3|94798.6|94846.5|94785.3|35
1648532710000|2022-03-29 05:45:10|94858|94784.6|94861.6|94786.1|94864.7|94798.8|94846.5|94782.9|28
1648532720000|2022-03-29 05:45:20|94862.1|94786.2|94861.2|94786.9|94867.3|94787.8|94860.1|94784|34
1648532730000|2022-03-29 05:45:30|94860.5|94785|94860.5|94786.7|94863|94800.7|94849.7|94785|28
1648532740000|2022-03-29 05:45:40|94860.8|94784.6|94862|94790.6|94862.4|94801.4|94848.3|94784.6|34
1648532750000|2022-03-29 05:45:50|94863.3|94789.5|94860.7|94789|94865.3|94790.4|94860.1|94788|38
1648532760000|2022-03-29 05:46:00|94850.2|94800.2|94849.4|94799.4|94862.8|94800.2|94849.4|94786.4|39
1648532770000|2022-03-29 05:46:10|94852.4|94802.4|94863.9|94789.7|94866|94803.8|94850.5|94788.6|39
1648532780000|2022-03-29 05:46:20|94863.4|94789.3|94849.8|94799.8|94864.9|94800|94849.8|94786.5|28
1648532790000|2022-03-29 05:46:30|94860.7|94787.9|94862.1|94790.5|94862.8|94790.6|94859.7|94786.7|20
1648532800000|2022-03-29 05:46:40|94863.3|94787.8|94850.4|94800.4|94864.5|94803.2|94850.4|94787.7|15
1648532810000|2022-03-29 05:46:50|94850.8|94800.8|94851.7|94801.7|94865.6|94807.6|94849.9|94792.4|36
1648532820000|2022-03-29 05:47:00|94852.2|94802.2|94845.9|94795.9|94862|94802.4|94845.9|94788.1|35
1648532830000|2022-03-29 05:47:10|94847.5|94797.5|94845.4|94795.4|94858.5|94798.4|94844.4|94779.2|35
1648532840000|2022-03-29 05:47:20|94844.9|94794.9|94856.5|94785.8|94859.4|94797.1|94839.6|94774.4|34
1648532850000|2022-03-29 05:47:30|94856.3|94785.7|94854.2|94804.2|94870.3|94804.4|94842.4|94782|38
1648532860000|2022-03-29 05:47:40|94856.6|94806.6|94860|94788.8|94866.1|94806.6|94845.4|94781.8|37
1648532870000|2022-03-29 05:47:50|94860.2|94788.7|94857.1|94787.1|94866|94800.3|94848.7|94782.4|45
1648532880000|2022-03-29 05:48:00|94857.3|94787.2|94851.9|94801.9|94864.7|94802.9|94848.6|94787.2|36
1648532890000|2022-03-29 05:48:10|94852.6|94802.6|94846.6|94796.6|94861.7|94804.9|94845.3|94781.2|42
1648532900000|2022-03-29 05:48:20|94846.1|94796.1|94869.1|94780.6|94870.3|94798.6|94845.6|94777|41
1648532910000|2022-03-29 05:48:30|94869.2|94780.5|94861.3|94787.4|94869.2|94787.7|94861.3|94779.4|32
1648532920000|2022-03-29 05:48:40|94861.2|94787.3|94859.1|94787.6|94862.1|94799.7|94847.6|94786|33
1648532930000|2022-03-29 05:48:50|94858.6|94788.2|94841.3|94791.3|94868.3|94798.7|94840.7|94769.6|42
1648532940000|2022-03-29 05:49:00|94841.5|94791.5|94843.9|94793.9|94854.2|94794.8|94834.5|94769.7|43
1648532950000|2022-03-29 05:49:10|94843.4|94793.4|94838.3|94788.3|94854.2|94793.6|94837.9|94769.1|39
1648532960000|2022-03-29 05:49:20|94853.7|94774.4|94837.2|94787.2|94854.4|94787.2|94836|94772.7|23
1648532970000|2022-03-29 05:49:30|94837.1|94787.1|94847.8|94797.8|94859.7|94799.2|94832.3|94759.2|44
1648532980000|2022-03-29 05:49:40|94848.3|94798.3|94842.7|94792.7|94856.9|94805.3|94842.3|94780.4|46
1648532990000|2022-03-29 05:49:50|94842.6|94792.6|94851.2|94774.2|94851.4|94792.6|94834.5|94770|33
1648533000000|2022-03-29 05:50:00|94849.4|94777.4|94839.4|94789.4|94854.8|94794|94836.5|94767.2|51
1648533010000|2022-03-29 05:50:10|94839.1|94789.1|94849.3|94772|94850.7|94789.5|94836|94770.7|33
1648533020000|2022-03-29 05:50:20|94847.7|94775.3|94841.3|94791.3|94854.6|94791.3|94837.1|94771.8|44
1648533030000|2022-03-29 05:50:30|94841|94791|94834.8|94784.8|94847.8|94793.1|94830|94762.1|31
1648533040000|2022-03-29 05:50:40|94834.9|94784.9|94838.5|94788.5|94839.1|94789.1|94834.7|94784.7|32
1648533050000|2022-03-29 05:50:50|94838.3|94788.3|94834.8|94784.8|94845.4|94788.5|94832.2|94770.2|19
1648533060000|2022-03-29 05:51:00|94832.3|94782.3|94834.2|94784.2|94846.8|94785.7|94832.3|94772.7|26
1648533070000|2022-03-29 05:51:10|94833.8|94783.8|94836.5|94786.5|94836.8|94786.8|94832.9|94782.9|32
1648533080000|2022-03-29 05:51:20|94836.7|94786.7|94836.3|94786.3|94836.9|94786.9|94835.1|94785.1|24
1648533090000|2022-03-29 05:51:30|94835.8|94785.8|94841.4|94791.4|94856.4|94793.5|94835.8|94760.9|46
1648533100000|2022-03-29 05:51:40|94841.7|94791.7|94839.1|94789.1|94850.4|94793.8|94838|94779.2|33
1648533110000|2022-03-29 05:51:50|94839.2|94789.2|94850.1|94776.7|94851.8|94789.8|94830.1|94767.9|48
1648533120000|2022-03-29 05:52:00|94838.5|94788.5|94831.7|94781.7|94849.1|94791.4|94830.6|94770|62
1648533130000|2022-03-29 05:52:10|94831.6|94781.6|94848.5|94772.6|94850.3|94786.1|94830.6|94770.2|33
1648533140000|2022-03-29 05:52:20|94848.3|94772.4|94851|94770.2|94851.9|94786.8|94835.6|94767.5|31
1648533150000|2022-03-29 05:52:30|94836.3|94786.3|94875.5|94797.4|94875.5|94810.7|94836.1|94773.6|54
1648533160000|2022-03-29 05:52:40|94870.6|94800.5|94864.5|94791.5|94872.3|94810.2|94855.8|94790.3|49
1648533170000|2022-03-29 05:52:50|94864.4|94792.5|94858.8|94787.9|94864.7|94800.4|94849.3|94780.8|36
1648533180000|2022-03-29 05:53:00|94858.9|94788|94849.3|94799.3|94867.5|94799.5|94846.4|94779|49
1648533190000|2022-03-29 05:53:10|94848.9|94798.9|94848.2|94798.2|94863|94799.3|94847.6|94786.4|25
1648533200000|2022-03-29 05:53:20|94848.3|94798.3|94852.3|94775.5|94867.6|94798.9|94836|94771.5|62
1648533210000|2022-03-29 05:53:30|94852.1|94775.1|94832.8|94782.8|94852.1|94788.5|94832.8|94772.2|44
1648533220000|2022-03-29 05:53:40|94843.5|94773.1|94835.1|94764.8|94847.9|94785.9|94825.5|94759.8|39
1648533230000|2022-03-29 05:53:50|94827.8|94777.8|94828|94778|94840.3|94779.2|94826.5|94767.7|40
1648533240000|2022-03-29 05:54:00|94827.9|94777.9|94830.3|94760.2|94840.5|94778.8|94819.7|94754.3|48
1648533250000|2022-03-29 05:54:10|94819.1|94769.1|94824.8|94774.8|94846.5|94779.7|94819.1|94757.9|45
1648533260000|2022-03-29 05:54:20|94834.6|94761.8|94843|94754.6|94846.2|94775.3|94824.4|94751.6|55
1648533270000|2022-03-29 05:54:30|94837.5|94756.6|94842.3|94751.4|94844|94759.7|94835.5|94750.6|45
1648533280000|2022-03-29 05:54:40|94842|94751.6|94817.6|94767.6|94846.2|94772.7|94817.1|94750.1|49
1648533290000|2022-03-29 05:54:50|94819.8|94769.8|94833|94758.9|94833|94771.2|94815.6|94755.1|28
1648533300000|2022-03-29 05:55:00|94832.9|94758.7|94814|94764|94832.9|94769.8|94814|94749.9|35
1648533310000|2022-03-29 05:55:10|94813.9|94763.9|94814|94764|94828.2|94766.1|94812.5|94751.3|37
1648533320000|2022-03-29 05:55:20|94814.1|94764.1|94825.1|94748.8|94844|94773.7|94814|94742.9|53
1648533330000|2022-03-29 05:55:30|94826.8|94750.7|94826.8|94750.5|94835.1|94763.1|94811.4|94741.2|52
1648533340000|2022-03-29 05:55:40|94826.4|94750|94826.5|94753.7|94830.2|94764.7|94814.7|94744.7|50
1648533350000|2022-03-29 05:55:50|94826.3|94754|94810.2|94760.2|94828.9|94764.4|94810.2|94750.9|51
1648533360000|2022-03-29 05:56:00|94808.4|94758.4|94805.7|94755.7|94825.7|94761.9|94804.7|94743.5|59
1648533370000|2022-03-29 05:56:10|94805|94755|94821.1|94748.7|94824.4|94759.7|94804.9|94745.3|47
1648533380000|2022-03-29 05:56:20|94820|94759.3|94808.7|94758.7|94823.9|94760.4|94804.7|94744.4|30
1648533390000|2022-03-29 05:56:30|94807.1|94757.1|94806.9|94756.9|94808.1|94758.1|94805.8|94755.8|29
1648533400000|2022-03-29 05:56:40|94806.5|94756.5|94805.2|94755.2|94817.9|94757.5|94803.5|94745.6|38
1648533410000|2022-03-29 05:56:50|94805.1|94755.1|94822.9|94750.7|94826|94763.9|94799.5|94745.8|43
1648533420000|2022-03-29 05:57:00|94812.1|94762.1|94819.3|94769.3|94827.3|94770.3|94807.6|94749.6|59
1648533430000|2022-03-29 05:57:10|94820.6|94770.6|94815.3|94765.3|94833.7|94772.3|94812.1|94751.7|52
1648533440000|2022-03-29 05:57:20|94824.7|94754.4|94813.6|94763.6|94824.7|94764.9|94808.4|94753.4|48
1648533450000|2022-03-29 05:57:30|94813.5|94763.5|94811.2|94761.2|94815.2|94765.2|94810.8|94760.8|33
1648533460000|2022-03-29 05:57:40|94821.2|94751|94823|94733.6|94827.6|94763.8|94810.9|94727|26
1648533470000|2022-03-29 05:57:50|94822.9|94733.3|94822.3|94737.1|94826.4|94739.1|94820.7|94729.8|43
1648533480000|2022-03-29 05:58:00|94822.2|94737.3|94826.2|94734.8|94829.9|94748.9|94818.9|94734.8|51
1648533490000|2022-03-29 05:58:10|94819.7|94741|94820.7|94722.6|94827.8|94758.1|94807.9|94721.3|49
1648533500000|2022-03-29 05:58:20|94821.9|94717.8|94817.5|94727.5|94825.5|94732|94816.3|94717.8|35
1648533510000|2022-03-29 05:58:30|94817.4|94731.3|94814|94714.4|94818.5|94731.3|94810.8|94712.3|59
1648533520000|2022-03-29 05:58:40|94816|94721.3|94812.8|94720|94816.2|94726|94812|94713|32
1648533530000|2022-03-29 05:58:50|94812.9|94720.6|94821.5|94741.1|94826|94744.5|94809.1|94718.9|64
1648533540000|2022-03-29 05:59:00|94821.2|94740.8|94820.6|94732.4|94823.7|94741.4|94818.4|94728.5|48
1648533550000|2022-03-29 05:59:10|94820.3|94731.7|94821.5|94747.1|94835.2|94747.1|94815.7|94718.4|68
1648533560000|2022-03-29 05:59:20|94827.3|94748.3|94822.9|94725.7|94835.5|94762.1|94808.9|94709.1|62
1648533570000|2022-03-29 05:59:30|94825.7|94726.4|94845.7|94732.5|94857.9|94753.6|94825.7|94714.7|61
1648533580000|2022-03-29 05:59:40|94847.2|94733.2|94845.9|94729.9|94847.9|94743.1|94830|94721.9|40
1648533590000|2022-03-29 05:59:50|94843.3|94727.3|94824.5|94717.9|94856.8|94758.2|94804.3|94698.7|67
1648533600000|2022-03-29 06:00:00|94826.1|94727|94853.3|94737.3|94853.3|94765.3|94817.5|94715.4|66
1648533610000|2022-03-29 06:00:10|94853.8|94737.8|94831.3|94723.8|94854.5|94744.8|94827.8|94716.1|61
1648533620000|2022-03-29 06:00:20|94829.1|94728.3|94819.4|94724.9|94831.7|94731.8|94812.4|94709.4|60
1648533630000|2022-03-29 06:00:30|94820|94723.6|94805.7|94700.9|94821.3|94725.9|94805.4|94698.1|54
1648533640000|2022-03-29 06:00:40|94805.4|94701|94794.6|94712.3|94811.2|94712.7|94794.6|94697.7|49
1648533650000|2022-03-29 06:00:50|94794|94678|94774.7|94677.1|94794|94736.6|94757.5|94641.5|42
1648533660000|2022-03-29 06:01:00|94776.5|94678.2|94739.5|94652.8|94776.5|94678.2|94739.5|94652.8|52
1648533670000|2022-03-29 06:01:10|94738.9|94652.5|94725.4|94638.7|94742.9|94665.9|94715.9|94629.5|42
1648533680000|2022-03-29 06:01:20|94724.8|94629.9|94720.4|94670.4|94730.9|94672.2|94717.4|94629.9|35
1648533690000|2022-03-29 06:01:30|94732.4|94660.9|94711.7|94661.7|94732.4|94670.4|94711.4|94660.9|27
1648533700000|2022-03-29 06:01:40|94711.6|94661.6|94698.9|94648.9|94712.1|94662.1|94698.9|94648.9|43
1648533710000|2022-03-29 06:01:50|94684.6|94659.6|94703.2|94653.2|94703.9|94659.6|94684.6|94647.4|52
1648533720000|2022-03-29 06:02:00|94703.1|94653.1|94731|94681|94731|94681|94703.1|94653.1|54
1648533730000|2022-03-29 06:02:10|94731.4|94681.4|94730.7|94680.7|94736.4|94686.4|94729.7|94679.7|46
1648533740000|2022-03-29 06:02:20|94730.8|94680.8|94734.4|94684.4|94736|94686|94730.5|94680.5|38
1648533750000|2022-03-29 06:02:30|94734.7|94684.7|94733.4|94683.4|94739.7|94689.7|94732.7|94682.7|41
1648533760000|2022-03-29 06:02:40|94733.3|94683.3|94724.6|94674.6|94733.4|94683.4|94721.7|94671.7|46
1648533770000|2022-03-29 06:02:50|94725.7|94675.7|94730.3|94680.3|94736.2|94686.2|94719.9|94669.9|56
1648533780000|2022-03-29 06:03:00|94730.2|94680.2|94724.7|94674.7|94730.4|94680.4|94724.7|94674.7|47
1648533790000|2022-03-29 06:03:10|94724.8|94674.8|94728.7|94678.7|94730.9|94680.9|94724.4|94674.4|39
1648533800000|2022-03-29 06:03:20|94728.9|94678.9|94739.8|94689.8|94742.7|94692.7|94728.9|94678.9|38
1648533810000|2022-03-29 06:03:30|94741.1|94691.1|94757.7|94707.7|94757.8|94708.7|94725|94686.7|49
1648533820000|2022-03-29 06:03:40|94756|94706|94749.7|94699.7|94760.1|94709.2|94747.1|94686|49
1648533830000|2022-03-29 06:03:50|94750.1|94700.1|94750|94700|94753.1|94703.1|94747.9|94697.9|46
1648533840000|2022-03-29 06:04:00|94749.8|94699.8|94722.6|94697.6|94752|94708|94722.6|94691.1|52
1648533850000|2022-03-29 06:04:10|94739.4|94689.4|94740.2|94690.2|94749.6|94715|94731|94689.4|49
1648533860000|2022-03-29 06:04:20|94740|94690|94738.6|94688.6|94740.3|94704.2|94727.2|94687.2|41
1648533870000|2022-03-29 06:04:30|94738.8|94688.8|94743.1|94693.1|94745.9|94695.9|94738.8|94688.8|43
1648533880000|2022-03-29 06:04:40|94743|94693|94735.5|94710.5|94748.3|94710.7|94735.3|94692.5|44
1648533890000|2022-03-29 06:04:50|94736.6|94711.6|94748.6|94723.6|94766.6|94728|94734.1|94702.3|52
1648533900000|2022-03-29 06:05:00|94748.1|94723.1|94749.2|94724.2|94763.9|94730.5|94748.1|94712.2|59
1648533910000|2022-03-29 06:05:10|94749|94724|94748.2|94723.2|94760.6|94726.3|94747.2|94710.1|35
1648533920000|2022-03-29 06:05:20|94748.6|94723.6|94742.7|94692.7|94752.3|94727.3|94737.8|94692.7|45
1648533930000|2022-03-29 06:05:30|94740.4|94690.4|94711.6|94686.6|94740.4|94696.9|94710.5|94673|54
1648533940000|2022-03-29 06:05:40|94712|94687|94716|94691|94730.1|94692.4|94712|94673.3|37
1648533950000|2022-03-29 06:05:50|94716.6|94691.6|94725.7|94700.7|94741.4|94710.2|94716.6|94679.4|53
1648533960000|2022-03-29 06:06:00|94726.8|94701.8|94731|94706|94731.3|94706.3|94726.4|94701.4|38
1648533970000|2022-03-29 06:06:10|94730.2|94705.2|94734.2|94709.2|94734.4|94709.4|94729.8|94704.8|32
1648533980000|2022-03-29 06:06:20|94734.3|94709.3|94732.2|94707.2|94746.4|94710.9|94728.8|94696|31
1648533990000|2022-03-29 06:06:30|94733|94708|94738.7|94713.7|94741.5|94716.5|94732.1|94707.1|44
1648534000000|2022-03-29 06:06:40|94738.5|94713.5|94739.3|94714.3|94739.5|94714.5|94736.7|94711.7|23
1648534010000|2022-03-29 06:06:50|94738.5|94713.5|94741.7|94716.7|94755.9|94719.5|94737|94705.3|34
1648534020000|2022-03-29 06:07:00|94741.6|94716.6|94765.8|94715.8|94766.6|94728.3|94740.2|94711.9|36
1648534030000|2022-03-29 06:07:10|94764.8|94714.8|94766|94716|94769.2|94733|94750.8|94713.8|51
1648534040000|2022-03-29 06:07:20|94766.2|94716.2|94764.7|94714.7|94768.4|94718.4|94764.7|94714.7|39
1648534050000|2022-03-29 06:07:30|94764.3|94714.3|94753.2|94728.2|94769.9|94731.8|94753.2|94713.9|38
1648534060000|2022-03-29 06:07:40|94753.4|94728.4|94751.1|94726.1|94754|94729|94748.4|94723.4|40
1648534070000|2022-03-29 06:07:50|94751.4|94726.4|94748.7|94723.7|94752.7|94727.7|94747.4|94722.4|35
1648534080000|2022-03-29 06:08:00|94748.9|94723.9|94757.2|94732.2|94759|94734|94747.5|94722.5|38
1648534090000|2022-03-29 06:08:10|94757.1|94732.1|94757.4|94732.4|94757.6|94732.6|94752.8|94727.8|31
1648534100000|2022-03-29 06:08:20|94757.2|94732.2|94758.6|94733.6|94758.6|94733.6|94755.8|94730.8|21
1648534110000|2022-03-29 06:08:30|94758.4|94733.4|94769.7|94719.7|94769.8|94734|94753.3|94719.7|30
1648534120000|2022-03-29 06:08:40|94756.9|94731.9|94749.7|94724.7|94765.5|94731.9|94749.7|94713.9|29
1648534130000|2022-03-29 06:08:50|94750.6|94725.6|94752.1|94727.1|94765.4|94728.5|94750.6|94714.9|22
1648534140000|2022-03-29 06:09:00|94752.7|94727.7|94754.2|94729.2|94756.8|94731.8|94752.7|94727.7|41
1648534150000|2022-03-29 06:09:10|94754.3|94729.3|94756|94731|94758.3|94733.3|94754.3|94729.3|32
1648534160000|2022-03-29 06:09:20|94756.4|94731.4|94754.5|94729.5|94768.8|94733|94753.1|94716.7|32
1648534170000|2022-03-29 06:09:30|94754.2|94729.2|94752.4|94727.4|94765.5|94729.5|94750.9|94712.1|26
1648534180000|2022-03-29 06:09:40|94752.2|94727.2|94749.8|94724.8|94755|94730|94747.8|94722.8|37
1648534190000|2022-03-29 06:09:50|94749.4|94724.4|94748.9|94723.9|94750|94725|94748.3|94723.3|42
1648534200000|2022-03-29 06:10:00|94748.7|94723.7|94749.2|94724.2|94750.7|94725.7|94748|94723|37
1648534210000|2022-03-29 06:10:10|94749.6|94724.6|94749|94724|94749.6|94724.6|94748|94723|25
1648534220000|2022-03-29 06:10:20|94749.2|94724.2|94751.1|94701.1|94756.7|94724.3|94740.4|94699.7|40
1648534230000|2022-03-29 06:10:30|94750.9|94700.9|94733|94708|94754.1|94717.1|94730.9|94700.9|43
1648534240000|2022-03-29 06:10:40|94733.3|94708.3|94733.7|94708.7|94733.8|94708.8|94730|94705|31
1648534250000|2022-03-29 06:10:50|94733.2|94708.2|94736.1|94711.1|94736.1|94711.1|94731.5|94706.5|40
1648534260000|2022-03-29 06:11:00|94733.5|94708.5|94741.4|94716.4|94751.7|94716.4|94733.5|94701.7|40
1648534270000|2022-03-29 06:11:10|94740.5|94715.5|94744.7|94719.7|94745.2|94720.2|94736.1|94711.1|36
1648534280000|2022-03-29 06:11:20|94741.7|94716.7|94744.6|94719.6|94744.8|94719.8|94740.6|94715.6|33
1648534290000|2022-03-29 06:11:30|94743.8|94718.8|94741.4|94716.4|94744.7|94719.7|94741.4|94716.4|35
1648534300000|2022-03-29 06:11:40|94741.5|94716.5|94749.5|94724.5|94749.5|94724.5|94740.4|94715.4|23
1648534310000|2022-03-29 06:11:50|94748.7|94723.7|94759.3|94709.3|94760.9|94724.1|94747|94704.9|43
1648534320000|2022-03-29 06:12:00|94759.2|94709.2|94759.9|94709.9|94760.5|94710.5|94756.8|94706.8|42
1648534330000|2022-03-29 06:12:10|94759.8|94709.8|94753.1|94703.1|94759.8|94709.8|94753.1|94703.1|30
1648534340000|2022-03-29 06:12:20|94753.4|94703.4|94753.5|94703.5|94754|94718.9|94739.6|94700.5|38
1648534350000|2022-03-29 06:12:30|94750.8|94700.8|94751|94701|94752.8|94702.8|94750.5|94700.5|19
1648534360000|2022-03-29 06:12:40|94751.1|94701.1|94750|94700|94757.8|94702|94743.5|94680.8|34
1648534370000|2022-03-29 06:12:50|94750.6|94700.6|94750.1|94700.1|94750.9|94700.9|94748.7|94698.7|39
1648534380000|2022-03-29 06:13:00|94750|94700|94747.3|94697.3|94755.1|94706.4|94731.4|94683.4|34
1648534390000|2022-03-29 06:13:10|94747.1|94697.1|94744.1|94694.1|94748.4|94698.4|94743.9|94693.9|36
1648534400000|2022-03-29 06:13:20|94744|94694|94727.5|94677.5|94744.6|94694.6|94726.6|94667.6|35
1648534410000|2022-03-29 06:13:30|94728.4|94678.4|94729.1|94679.1|94733.4|94683.4|94725.1|94675.1|52
1648534420000|2022-03-29 06:13:40|94728.7|94678.7|94730.1|94680.1|94732.5|94682.5|94728|94678|37
1648534430000|2022-03-29 06:13:50|94730.8|94680.8|94732.9|94682.9|94733.8|94683.8|94730.2|94680.2|25
1648534440000|2022-03-29 06:14:00|94732.3|94682.3|94734.6|94684.6|94736.4|94686.4|94731.9|94681.9|44
1648534450000|2022-03-29 06:14:10|94734.4|94684.4|94740|94690|94740|94690|94733.7|94683.7|30
1648534460000|2022-03-29 06:14:20|94739.2|94689.2|94738.7|94688.7|94741|94700.9|94722.3|94685.9|51
1648534470000|2022-03-29 06:14:30|94739.4|94689.4|94739.2|94689.2|94743.1|94693.1|94736.9|94686.9|32
1648534480000|2022-03-29 06:14:40|94739.5|94689.5|94744.7|94694.7|94744.8|94708.6|94727.9|94687.7|59
1648534490000|2022-03-29 06:14:50|94745.2|94695.2|94747.2|94697.2|94751.6|94707.6|94731.8|94691.3|35
1648534500000|2022-03-29 06:15:00|94746.9|94696.9|94746.8|94696.8|94754.1|94704.1|94746.3|94696.3|36
1648534510000|2022-03-29 06:15:10|94747.6|94697.6|94745.2|94695.2|94747.6|94697.6|94743.3|94693.3|31
1648534520000|2022-03-29 06:15:20|94744.6|94694.6|94737.7|94687.7|94747|94697|94734.4|94684.4|39
1648534530000|2022-03-29 06:15:30|94735.8|94685.8|94732.5|94682.5|94741.7|94691.7|94731.3|94681.3|48
1648534540000|2022-03-29 06:15:40|94731.7|94681.7|94734.4|94684.4|94735.1|94685.1|94731.4|94681.4|40
1648534550000|2022-03-29 06:15:50|94734.2|94684.2|94734.1|94684.1|94739.5|94689.5|94732.1|94682.1|46
1648534560000|2022-03-29 06:16:00|94732.6|94682.6|94730.4|94680.4|94739.4|94689.4|94730.4|94680.4|55
1648534570000|2022-03-29 06:16:10|94731|94681|94730|94680|94731.9|94681.9|94726.7|94676.7|42
1648534580000|2022-03-29 06:16:20|94729.8|94679.8|94729.1|94679.1|94736.5|94686.5|94724.8|94674.8|54
1648534590000|2022-03-29 06:16:30|94728.8|94678.8|94727.5|94677.5|94732.8|94682.8|94727.3|94677.3|47
1648534600000|2022-03-29 06:16:40|94727.9|94677.9|94722.5|94672.5|94728|94684.2|94709.2|94667.5|29
1648534610000|2022-03-29 06:16:50|94723.3|94673.3|94723.4|94673.4|94736|94676.9|94717.5|94662.8|37
1648534620000|2022-03-29 06:17:00|94722.5|94672.5|94719.1|94669.1|94728.3|94678.3|94716.2|94666.2|47
1648534630000|2022-03-29 06:17:10|94714.4|94664.4|94717.1|94667.1|94722.7|94672.7|94714.3|94664.3|37
1648534640000|2022-03-29 06:17:20|94716|94666|94708.3|94658.3|94717.4|94667.4|94698.8|94648.8|45
1648534650000|2022-03-29 06:17:30|94706.3|94656.3|94704.8|94654.8|94711.8|94661.8|94701.3|94651.3|43
1648534660000|2022-03-29 06:17:40|94705.1|94655.1|94705.2|94655.2|94706.9|94656.9|94704.4|94654.4|17
1648534670000|2022-03-29 06:17:50|94704.3|94654.3|94705.9|94655.9|94706.9|94656.9|94701.4|94651.4|25
1648534680000|2022-03-29 06:18:00|94706|94656|94705.8|94655.8|94711|94661|94703.4|94653.4|51
1648534690000|2022-03-29 06:18:10|94706.3|94656.3|94700|94650|94708.6|94656.3|94693.1|94633.7|43
1648534700000|2022-03-29 06:18:20|94699.6|94649.6|94712.2|94662.2|94713.4|94663.4|94699.6|94649.6|41
1648534710000|2022-03-29 06:18:30|94714.9|94664.9|94712.1|94662.1|94724.3|94665.3|94711.6|94653.1|37
1648534720000|2022-03-29 06:18:40|94712.2|94662.2|94714.5|94664.5|94716.6|94666.6|94712.1|94662.1|31
1648534730000|2022-03-29 06:18:50|94714.3|94664.3|94714.6|94664.6|94716.7|94666.7|94713.7|94663.7|34
1648534740000|2022-03-29 06:19:00|94715|94665|94714.5|94664.5|94717.7|94667.7|94713.6|94663.6|38
1648534750000|2022-03-29 06:19:10|94714.4|94664.4|94714.1|94664.1|94715.5|94665.5|94712.5|94662.5|22
1648534760000|2022-03-29 06:19:20|94714.5|94664.5|94713.2|94663.2|94714.5|94664.5|94712.3|94662.3|28
1648534770000|2022-03-29 06:19:30|94713|94663|94712.3|94662.3|94713.5|94663.5|94712.1|94662.1|21
1648534780000|2022-03-29 06:19:40|94712.2|94662.2|94715.4|94665.4|94715.4|94665.4|94712.2|94662.2|23
1648534790000|2022-03-29 06:19:50|94715|94665|94712.9|94662.9|94715.4|94665.4|94712.6|94662.6|23
1648534800000|2022-03-29 06:20:00|94712.5|94662.5|94712.2|94662.2|94712.8|94662.8|94710.3|94660.3|24
1648534810000|2022-03-29 06:20:10|94712|94662|94716.4|94666.4|94716.6|94666.6|94710.7|94660.7|37
1648534820000|2022-03-29 06:20:20|94716.8|94666.8|94711.7|94661.7|94716.8|94666.8|94709.4|94659.4|39
1648534830000|2022-03-29 06:20:30|94711.8|94661.8|94711.8|94661.8|94721.9|94671.9|94710.7|94660.7|46
1648534840000|2022-03-29 06:20:40|94711|94661|94710.4|94660.4|94720.6|94678.1|94698.4|94659|45
1648534850000|2022-03-29 06:20:50|94710.6|94660.6|94706.7|94681.7|94720.9|94682.5|94704.6|94659.8|43
1648534860000|2022-03-29 06:21:00|94706.6|94681.6|94697.6|94672.6|94720.3|94681.6|94694.8|94658.9|46
1648534870000|2022-03-29 06:21:10|94699.1|94674.1|94677.1|94627.1|94708.6|94674.4|94675|94625|61
1648534880000|2022-03-29 06:21:20|94677.7|94627.7|94694.2|94644.2|94694.2|94656.7|94665.8|94616|64
1648534890000|2022-03-29 06:21:30|94694.1|94644.1|94705.1|94655.1|94705.4|94655.4|94694.1|94644.1|57
1648534900000|2022-03-29 06:21:40|94704.1|94654.1|94701.6|94651.6|94705.6|94655.6|94701|94651|33
1648534910000|2022-03-29 06:21:50|94703.8|94653.8|94699.3|94649.3|94703.8|94653.8|94697.3|94647.3|40
1648534920000|2022-03-29 06:22:00|94697.9|94647.9|94700.1|94650.1|94700.4|94650.4|94697.4|94647.4|48
1648534930000|2022-03-29 06:22:10|94699.8|94649.8|94701.8|94651.8|94701.8|94651.8|94697.4|94647.4|42
1648534940000|2022-03-29 06:22:20|94701.9|94651.9|94699.6|94649.6|94709.4|94659.4|94699.6|94649.6|48
1648534950000|2022-03-29 06:22:30|94699.2|94649.2|94710.6|94685.6|94723.5|94685.6|94694.8|94649.2|41
1648534960000|2022-03-29 06:22:40|94709.3|94684.3|94700.5|94675.5|94718.6|94684.3|94699.5|94665.6|52
1648534970000|2022-03-29 06:22:50|94700.2|94675.2|94710.6|94660.6|94712.7|94676.8|94697.4|94660.3|41
1648534980000|2022-03-29 06:23:00|94710.4|94660.4|94696.5|94671.5|94712|94672.4|94695.5|94656.5|41
1648534990000|2022-03-29 06:23:10|94696|94671|94700.5|94675.5|94710.8|94675.5|94692.7|94660.5|46
1648535000000|2022-03-29 06:23:20|94700.3|94675.3|94718.3|94668.3|94721.2|94680.6|94696.4|94658.6|54
1648535010000|2022-03-29 06:23:30|94717.9|94667.9|94709.5|94659.5|94721.1|94682.3|94691.7|94655.7|63
1648535020000|2022-03-29 06:23:40|94695.9|94670.9|94719.7|94669.7|94719.7|94680.5|94695.1|94659.8|59
1648535030000|2022-03-29 06:23:50|94719.3|94669.3|94697.4|94672.4|94719.3|94675.6|94697.4|94661.4|55
1648535040000|2022-03-29 06:24:00|94696.6|94671.6|94702.7|94677.7|94718.7|94681.4|94696.6|94657.7|47
1648535050000|2022-03-29 06:24:10|94703.7|94678.7|94717|94667|94721.5|94682.5|94703.7|94664.9|53
1648535060000|2022-03-29 06:24:20|94716.1|94666.1|94702.7|94677.7|94716.3|94679.1|94701.7|94663.7|37
1648535070000|2022-03-29 06:24:30|94702.6|94677.6|94704.3|94679.3|94717.4|94680.1|94701.6|94664.4|41
1648535080000|2022-03-29 06:24:40|94704.6|94679.6|94702.9|94677.9|94704.8|94679.8|94699.4|94674.4|26
1648535090000|2022-03-29 06:24:50|94703.1|94678.1|94712.4|94662.4|94713.1|94680.3|94701.7|94661.5|47
1648535100000|2022-03-29 06:25:00|94711.8|94661.8|94704.5|94679.5|94714.8|94680.2|94698.2|94660.4|43
1648535110000|2022-03-29 06:25:10|94705.3|94680.3|94712.8|94662.8|94713.9|94682.5|94696.3|94659.6|55
1648535120000|2022-03-29 06:25:20|94713.2|94663.2|94709.3|94659.3|94713.4|94670.3|94695.1|94657.7|46
1648535130000|2022-03-29 06:25:30|94709.1|94659.1|94701.4|94676.4|94713.5|94676.8|94700.3|94658.6|41
1648535140000|2022-03-29 06:25:40|94700.9|94675.9|94706.8|94656.8|94714|94675.9|94700.9|94654.9|50
1648535150000|2022-03-29 06:25:50|94705.7|94655.7|94696.8|94671.8|94705.7|94672.5|94693.2|94655.7|21
1648535160000|2022-03-29 06:26:00|94697.4|94672.4|94696.9|94671.9|94709.7|94674.4|94696.6|94659.7|35
1648535170000|2022-03-29 06:26:10|94697.1|94672.1|94708.2|94658.2|94709.9|94672.2|94690.8|94652.9|44
1648535180000|2022-03-29 06:26:20|94693.7|94668.7|94684.5|94659.5|94710.5|94670.9|94684.5|94648.8|56
1648535190000|2022-03-29 06:26:30|94683.9|94658.9|94679|94654|94683.9|94658.9|94676.3|94651.3|51
1648535200000|2022-03-29 06:26:40|94678.3|94653.3|94678.1|94653.1|94678.5|94653.5|94675.6|94650.6|31
1648535210000|2022-03-29 06:26:50|94677.9|94652.9|94687.5|94662.5|94687.5|94662.5|94677.9|94652.9|48
1648535220000|2022-03-29 06:27:00|94688|94663|94684.1|94659.1|94688.1|94663.1|94683.3|94658.3|39
1648535230000|2022-03-29 06:27:10|94683.8|94658.8|94688.1|94638.1|94693.1|94660.5|94678.7|94638.1|50
1648535240000|2022-03-29 06:27:20|94688.3|94638.3|94672.8|94647.8|94688.5|94652.3|94671.5|94638.3|42
1648535250000|2022-03-29 06:27:30|94672.2|94647.2|94675.4|94650.4|94676.7|94651.7|94672|94647|27
1648535260000|2022-03-29 06:27:40|94675.5|94650.5|94685.2|94660.2|94685.2|94660.2|94673|94648|30
1648535270000|2022-03-29 06:27:50|94689.7|94664.7|94680.2|94655.2|94689.7|94664.7|94678.5|94653.5|32
1648535280000|2022-03-29 06:28:00|94680.4|94655.4|94675.5|94650.5|94680.6|94655.6|94675.5|94650.5|36
1648535290000|2022-03-29 06:28:10|94675.7|94650.7|94672.3|94647.3|94675.7|94650.7|94672.3|94647.3|26
1648535300000|2022-03-29 06:28:20|94672.2|94647.2|94673.9|94648.9|94674.4|94649.4|94671.4|94646.4|50
1648535310000|2022-03-29 06:28:30|94673.5|94648.5|94677.4|94627.4|94686.1|94650.4|94673.5|94627.4|29
1648535320000|2022-03-29 06:28:40|94677.6|94627.6|94661|94611|94677.6|94635.7|94660.5|94602.7|53
1648535330000|2022-03-29 06:28:50|94660.8|94610.8|94661.2|94611.2|94661.6|94611.6|94659.9|94609.9|41
1648535340000|2022-03-29 06:29:00|94660.9|94610.9|94658|94608|94663|94613|94657.7|94607.7|46
1648535350000|2022-03-29 06:29:10|94658.5|94608.5|94655.3|94605.3|94658.6|94615.8|94640.3|94601.6|38
1648535360000|2022-03-29 06:29:20|94656.7|94606.7|94653.2|94603.2|94656.8|94614.5|94639.5|94602.1|39
1648535370000|2022-03-29 06:29:30|94652.8|94602.8|94656.1|94606.1|94656.1|94606.1|94652.7|94602.7|26
1648535380000|2022-03-29 06:29:40|94656.3|94606.3|94666.6|94616.6|94667|94617|94656.3|94606.3|55
1648535390000|2022-03-29 06:29:50|94665.6|94615.6|94672|94622|94672.3|94622.3|94665.5|94615.5|62
1648535400000|2022-03-29 06:30:00|94670.5|94620.5|94670.8|94620.8|94674.3|94632.8|94657.3|94615.4|52
1648535410000|2022-03-29 06:30:10|94671.8|94621.8|94669|94619|94672.6|94622.6|94667.7|94617.7|48
1648535420000|2022-03-29 06:30:20|94669.3|94619.3|94686.1|94636.1|94687.7|94647.8|94668.1|94619.3|58
1648535430000|2022-03-29 06:30:30|94685.4|94635.4|94667.7|94642.7|94686|94648.1|94667|94629.3|47
1648535440000|2022-03-29 06:30:40|94667.8|94642.8|94679.6|94629.6|94680.6|94642.8|94666|94628.5|37
1648535450000|2022-03-29 06:30:50|94680.9|94630.9|94671.2|94621.2|94681.1|94644.1|94658.5|94620.7|50
1648535460000|2022-03-29 06:31:00|94671|94621|94654.8|94629.8|94671.2|94635|94654.2|94616.9|45
1648535470000|2022-03-29 06:31:10|94654.9|94629.9|94662.6|94612.6|94665.1|94630.4|94652.1|94612.6|48
1648535480000|2022-03-29 06:31:20|94662.9|94612.9|94663.5|94613.5|94668.3|94630.4|94653.3|94612.1|44
1648535490000|2022-03-29 06:31:30|94663.2|94613.2|94670.1|94620.1|94670.1|94629.9|94650.4|94612.7|39
1648535500000|2022-03-29 06:31:40|94670|94620|94663.6|94613.6|94670.3|94631|94653.5|94613.1|47
1648535510000|2022-03-29 06:31:50|94663.3|94613.3|94682.8|94632.8|94685.2|94644.5|94663.3|94613.3|58
1648535520000|2022-03-29 06:32:00|94683|94633|94680.2|94630.2|94684.2|94634.2|94680.2|94630.2|40
1648535530000|2022-03-29 06:32:10|94680.5|94630.5|94669|94619|94681|94637.9|94653.8|94617.4|43
1648535540000|2022-03-29 06:32:20|94668.5|94618.5|94670.7|94620.7|94670.7|94620.7|94667.4|94617.4|43
1648535550000|2022-03-29 06:32:30|94670.9|94620.9|94675.4|94625.4|94675.4|94625.4|94668.9|94618.9|55
1648535560000|2022-03-29 06:32:40|94675.5|94625.5|94678.6|94628.6|94679.5|94629.5|94674.1|94624.1|35
1648535570000|2022-03-29 06:32:50|94678.9|94628.9|94678.2|94628.2|94679.2|94629.2|94677.9|94627.9|38
1648535580000|2022-03-29 06:33:00|94678.1|94628.1|94674.8|94624.8|94680.3|94630.3|94669.3|94619.3|48
1648535590000|2022-03-29 06:33:10|94675.6|94625.6|94665.5|94615.5|94677|94627|94664|94614|42
1648535600000|2022-03-29 06:33:20|94665.1|94615.1|94664.2|94614.2|94666.3|94623.6|94648.6|94610.3|49
1648535610000|2022-03-29 06:33:30|94664.5|94614.5|94660.6|94610.6|94665.2|94615.2|94659.1|94609.1|31
1648535620000|2022-03-29 06:33:40|94660.8|94610.8|94660.9|94610.9|94661.2|94611.2|94660.1|94610.1|21
1648535630000|2022-03-29 06:33:50|94660.6|94610.6|94657.9|94607.9|94661|94622.7|94644.5|94603.7|34
1648535640000|2022-03-29 06:34:00|94657.5|94607.5|94650.4|94600.4|94658.6|94608.6|94650.4|94600.4|56
1648535650000|2022-03-29 06:34:10|94649.9|94599.9|94643.2|94593.2|94650.5|94605.9|94630.1|94592.6|44
1648535660000|2022-03-29 06:34:20|94642.4|94592.4|94637.4|94587.4|94642.5|94592.5|94637|94587|41
1648535670000|2022-03-29 06:34:30|94638.1|94588.1|94632.8|94582.8|94638.5|94588.5|94632.6|94582.6|56
1648535680000|2022-03-29 06:34:40|94634.4|94584.4|94635.3|94585.3|94639.3|94589.3|94632.7|94582.7|50
1648535690000|2022-03-29 06:34:50|94635.2|94585.2|94630.6|94580.6|94635.9|94585.9|94630.2|94580.2|43
1648535700000|2022-03-29 06:35:00|94628.7|94578.7|94625|94575|94628.7|94578.7|94624.5|94574.5|40
1648535710000|2022-03-29 06:35:10|94627.2|94577.2|94628.5|94578.5|94638.3|94578.7|94625.8|94566.6|33
1648535720000|2022-03-29 06:35:20|94628.1|94578.1|94626.7|94576.7|94630.2|94580.2|94626.5|94576.5|52
1648535730000|2022-03-29 06:35:30|94626.9|94576.9|94593.9|94543.9|94628|94584.4|94593.4|94543.4|50
1648535740000|2022-03-29 06:35:40|94593.2|94543.2|94587.7|94537.7|94593.4|94554.1|94577.1|94532|50
1648535750000|2022-03-29 06:35:50|94587.8|94537.8|94591.9|94541.9|94593.7|94554|94578|94537.8|52
1648535760000|2022-03-29 06:36:00|94592|94542|94580.7|94530.7|94603.2|94556.1|94578.4|94528.4|51
1648535770000|2022-03-29 06:36:10|94565.7|94540.7|94535.3|94510.3|94566.7|94541.7|94533.1|94497.7|57
1648535780000|2022-03-29 06:36:20|94535.2|94510.2|94535.4|94510.4|94539.3|94514.3|94534.5|94509.5|45
1648535790000|2022-03-29 06:36:30|94536.2|94511.2|94540.9|94515.9|94552.7|94518.6|94535.7|94502.1|44
1648535800000|2022-03-29 06:36:40|94542.2|94517.2|94533.9|94508.9|94544.4|94519.4|94533.9|94508.9|30
1648535810000|2022-03-29 06:36:50|94533.4|94508.4|94538.7|94513.7|94553|94514.4|94528.7|94501.5|52
1648535820000|2022-03-29 06:37:00|94538.3|94513.3|94521.1|94496.1|94545.7|94513.3|94520.6|94482.9|57
1648535830000|2022-03-29 06:37:10|94521|94496|94518.6|94493.6|94533.9|94496|94517.5|94480.2|32
1648535840000|2022-03-29 06:37:20|94518.4|94493.4|94514|94489|94531.3|94493.8|94512.6|94480.8|49
1648535850000|2022-03-29 06:37:30|94513.8|94488.8|94520.9|94495.9|94523.6|94498.6|94513.2|94488.2|53
1648535860000|2022-03-29 06:37:40|94521.6|94496.6|94527.4|94502.4|94527.6|94502.6|94521.6|94496.6|49
1648535870000|2022-03-29 06:37:50|94527.7|94502.7|94509.5|94459.5|94527.7|94502.7|94503.2|94453.2|61
1648535880000|2022-03-29 06:38:00|94510.1|94460.1|94503.7|94453.7|94510.1|94460.1|94503.4|94453.4|57
1648535890000|2022-03-29 06:38:10|94503.5|94453.5|94498.1|94473.1|94506.1|94474.9|94497.6|94452.2|49
1648535900000|2022-03-29 06:38:20|94500.6|94475.6|94507.3|94457.3|94521.4|94485.6|94500.6|94452.9|53
1648535910000|2022-03-29 06:38:30|94506.5|94456.5|94501.9|94451.9|94512|94462|94495.7|94445.7|43
1648535920000|2022-03-29 06:38:40|94502.7|94452.7|94496.1|94446.1|94504.9|94457.9|94482.9|94444.5|36
1648535930000|2022-03-29 06:38:50|94496.2|94446.2|94493.7|94443.7|94498.9|94448.9|94492.9|94442.9|36
1648535940000|2022-03-29 06:39:00|94493.5|94443.5|94499.6|94449.6|94501.8|94451.8|94493|94443|55
1648535950000|2022-03-29 06:39:10|94500.2|94450.2|94501.7|94476.7|94509.5|94478.1|94492.6|94450.2|43
1648535960000|2022-03-29 06:39:20|94502.1|94477.1|94514.4|94464.4|94535.7|94491.8|94501|94463.8|51
1648535970000|2022-03-29 06:39:30|94513.1|94463.1|94518.9|94468.9|94520|94470|94512.7|94462.7|40
1648535980000|2022-03-29 06:39:40|94520|94470|94517.9|94467.9|94521.8|94471.8|94517.2|94467.2|35
1648535990000|2022-03-29 06:39:50|94517.8|94467.8|94525.6|94500.6|94529.9|94504.9|94517.8|94467.8|29
1648536000000|2022-03-29 06:40:00|94525|94500|94535.9|94510.9|94536|94511|94524.3|94499.3|59
1648536010000|2022-03-29 06:40:10|94537.9|94512.9|94586.1|94510.4|94616.4|94556.4|94537.9|94510.4|65
1648536020000|2022-03-29 06:40:20|94572.1|94522.1|94564.6|94514.6|94584|94522.8|94564.6|94508.5|57
1648536030000|2022-03-29 06:40:30|94564.9|94514.9|94561.8|94511.8|94565.6|94515.6|94557.1|94507.1|56
1648536040000|2022-03-29 06:40:40|94562.1|94512.1|94557.5|94507.5|94563.2|94513.2|94556.2|94506.2|35
1648536050000|2022-03-29 06:40:50|94558.2|94508.2|94558.3|94508.3|94559.2|94509.2|94556.8|94506.8|30
1648536060000|2022-03-29 06:41:00|94558.1|94508.1|94564.1|94514.1|94567.6|94517.6|94557.9|94507.9|51
1648536070000|2022-03-29 06:41:10|94564.3|94514.3|94545.2|94520.2|94564.3|94522.5|94544.4|94509.3|51
1648536080000|2022-03-29 06:41:20|94545.3|94520.3|94546.6|94496.6|94553.5|94522.6|94536.9|94492.4|60
1648536090000|2022-03-29 06:41:30|94547.4|94497.4|94547.2|94497.2|94549.2|94499.2|94547|94497|38
1648536100000|2022-03-29 06:41:40|94546.9|94496.9|94542.1|94492.1|94546.9|94496.9|94542.1|94492.1|44
1648536110000|2022-03-29 06:41:50|94542.5|94492.5|94548|94498|94548.3|94498.3|94542.5|94492.5|34
1648536120000|2022-03-29 06:42:00|94548.2|94498.2|94548.2|94498.2|94551.1|94501.1|94545.6|94495.6|41
1648536130000|2022-03-29 06:42:10|94548.5|94498.5|94549.7|94499.7|94551.4|94501.4|94546.9|94496.9|43
1648536140000|2022-03-29 06:42:20|94549.6|94499.6|94552.8|94502.8|94554.6|94504.6|94549.6|94499.6|25
1648536150000|2022-03-29 06:42:30|94552.3|94502.3|94531|94481|94553.1|94503.1|94531|94481|41
1648536160000|2022-03-29 06:42:40|94530.7|94480.7|94534.8|94484.8|94535.6|94485.6|94530.2|94480.2|35
1648536170000|2022-03-29 06:42:50|94534.5|94484.5|94531|94481|94535.1|94485.1|94531|94481|32
1648536180000|2022-03-29 06:43:00|94530.9|94480.9|94534.4|94484.4|94535.9|94485.9|94530.8|94480.8|38
1648536190000|2022-03-29 06:43:10|94534.3|94484.3|94533|94483|94534.7|94484.7|94531.3|94481.3|46
1648536200000|2022-03-29 06:43:20|94532.9|94482.9|94533.3|94483.3|94533.5|94483.5|94531.6|94481.6|31
1648536210000|2022-03-29 06:43:30|94533.7|94483.7|94524.4|94474.4|94533.7|94483.7|94524.2|94474.2|51
1648536220000|2022-03-29 06:43:40|94524.3|94474.3|94525.1|94475.1|94525.1|94487.4|94511.1|94473.6|35
1648536230000|2022-03-29 06:43:50|94525|94475|94512.7|94487.7|94526.4|94490.8|94512.6|94474.8|43
1648536240000|2022-03-29 06:44:00|94512.6|94487.6|94510.3|94485.3|94528.9|94490.7|94510.3|94477.2|49
1648536250000|2022-03-29 06:44:10|94509.7|94484.7|94511.7|94486.7|94525.1|94487.7|94508.7|94473.5|37
1648536260000|2022-03-29 06:44:20|94511.1|94486.1|94519.8|94469.8|94522.3|94487.4|94506.2|94468.9|30
1648536270000|2022-03-29 06:44:30|94519.1|94469.1|94494.8|94469.8|94521.6|94482.4|94493.4|94458|45
1648536280000|2022-03-29 06:44:40|94494.7|94469.7|94493.7|94468.7|94508.2|94471.2|94492.9|94455.6|40
1648536290000|2022-03-29 06:44:50|94493.8|94468.8|94468.1|94443.1|94495.4|94470.4|94461.2|94424.1|49
1648536300000|2022-03-29 06:45:00|94464.3|94439.3|94438.3|94388.3|94482.6|94444.6|94438|94388|76
1648536310000|2022-03-29 06:45:10|94435.5|94385.5|94411.6|94361.6|94435.5|94385.5|94405.5|94355.5|73
1648536320000|2022-03-29 06:45:20|94411.7|94361.7|94397.5|94347.5|94411.9|94361.9|94397.1|94347.1|69
1648536330000|2022-03-29 06:45:30|94397.1|94347.1|94443|94393|94443.6|94393.6|94397.1|94347.1|60
1648536340000|2022-03-29 06:45:40|94443.1|94393.1|94441.7|94391.7|94449.8|94399.8|94440.8|94390.8|50
1648536350000|2022-03-29 06:45:50|94444.1|94394.1|94449|94399|94453.5|94403.5|94444.1|94394.1|52
1648536360000|2022-03-29 06:46:00|94451.9|94401.9|94455.4|94405.4|94456.5|94406.5|94451.9|94401.9|48
1648536370000|2022-03-29 06:46:10|94455.3|94405.3|94452.7|94402.7|94458.3|94408.3|94444|94394|63
1648536380000|2022-03-29 06:46:20|94454.8|94404.8|94455.3|94405.3|94458.3|94408.3|94454.8|94404.8|48
1648536390000|2022-03-29 06:46:30|94453.9|94403.9|94450.7|94400.7|94461.4|94425.7|94448.7|94400.3|58
1648536400000|2022-03-29 06:46:40|94450.5|94400.5|94453.1|94403.1|94457.8|94407.8|94450.1|94400.1|42
1648536410000|2022-03-29 06:46:50|94451.9|94401.9|94453|94403|94456.6|94406.6|94451|94401|44
1648536420000|2022-03-29 06:47:00|94452.8|94402.8|94462.2|94412.2|94463.8|94413.8|94452.7|94402.7|53
1648536430000|2022-03-29 06:47:10|94462|94412|94455.9|94405.9|94463.6|94419.8|94444.8|94405.4|49
1648536440000|2022-03-29 06:47:20|94455.7|94405.7|94446.6|94396.6|94457|94421.7|94440.6|94392.4|61
1648536450000|2022-03-29 06:47:30|94446.2|94396.2|94430.3|94380.3|94446.8|94396.8|94427.8|94377.8|53
1648536460000|2022-03-29 06:47:40|94430|94380|94420.3|94370.3|94430.5|94380.5|94420.2|94370.2|52
1648536470000|2022-03-29 06:47:50|94419.6|94369.6|94423.2|94373.2|94427|94377|94418.7|94368.7|57
1648536480000|2022-03-29 06:48:00|94423.4|94373.4|94421.7|94371.7|94429.5|94389.9|94414.9|94371.7|54
1648536490000|2022-03-29 06:48:10|94421.5|94371.5|94422.6|94372.6|94424.4|94387.1|94409.7|94371.5|48
1648536500000|2022-03-29 06:48:20|94421|94371|94427.9|94377.9|94430.2|94391.4|94409.9|94370.2|55
1648536510000|2022-03-29 06:48:30|94427.5|94377.5|94424.6|94374.6|94431.4|94389.9|94411.6|94374.6|46
1648536520000|2022-03-29 06:48:40|94424.5|94374.5|94414.1|94389.1|94426.5|94389.9|94411.2|94374.3|49
1648536530000|2022-03-29 06:48:50|94414.3|94389.3|94412.7|94387.7|94414.5|94389.5|94411.5|94386.5|21
1648536540000|2022-03-29 06:49:00|94412.6|94387.6|94415.7|94390.7|94431.7|94394.5|94412.6|94377.5|60
1648536550000|2022-03-29 06:49:10|94415.8|94390.8|94408.5|94383.5|94416.6|94391.6|94407.9|94382.9|53
1648536560000|2022-03-29 06:49:20|94408.7|94383.7|94411.3|94386.3|94413.1|94388.1|94403.4|94378.4|66
1648536570000|2022-03-29 06:49:30|94411.6|94386.6|94409.3|94384.3|94414.9|94389.9|94409.2|94384.2|44
1648536580000|2022-03-29 06:49:40|94409.4|94384.4|94420.6|94370.6|94420.7|94384.4|94406.2|94366.8|39
1648536590000|2022-03-29 06:49:50|94420.9|94370.9|94416.9|94391.9|94428.5|94395.7|94415.7|94370.4|46
1648536600000|2022-03-29 06:50:00|94418.8|94393.8|94426.4|94401.4|94440.5|94403.5|94418.8|94381|60
1648536610000|2022-03-29 06:50:10|94426.5|94401.5|94431.5|94406.5|94440|94406.5|94425.8|94388.8|48
1648536620000|2022-03-29 06:50:20|94431.4|94406.4|94427.3|94402.3|94432.6|94407.6|94422.2|94397.2|51
1648536630000|2022-03-29 06:50:30|94429.2|94404.2|94439.8|94414.8|94466|94421.2|94428.8|94403|58
1648536640000|2022-03-29 06:50:40|94439.9|94414.9|94439.1|94414.1|94442.8|94417.8|94438.9|94413.9|52
1648536650000|2022-03-29 06:50:50|94439|94414|94443.8|94418.8|94443.9|94418.9|94437.2|94412.2|50
1648536660000|2022-03-29 06:51:00|94440.9|94415.9|94450.9|94425.9|94453|94428|94440.9|94415.9|50
1648536670000|2022-03-29 06:51:10|94451.5|94426.5|94438.6|94413.6|94452|94427|94437|94399.6|47
1648536680000|2022-03-29 06:51:20|94438.5|94413.5|94436.2|94386.2|94441.3|94416.3|94422.3|94382.9|47
1648536690000|2022-03-29 06:51:30|94435.7|94385.7|94444.6|94419.6|94445.9|94420.9|94431.5|94385.6|59
1648536700000|2022-03-29 06:51:40|94445.1|94420.1|94448.2|94423.2|94448.7|94423.7|94442.5|94417.5|40
1648536710000|2022-03-29 06:51:50|94448.9|94423.9|94451|94426|94451.6|94426.6|94445.4|94420.4|47
1648536720000|2022-03-29 06:52:00|94450.1|94425.1|94457.6|94432.6|94457.6|94432.6|94449|94424|48
1648536730000|2022-03-29 06:52:10|94457.9|94432.9|94448.2|94423.2|94457.9|94432.9|94448.2|94423.2|51
1648536740000|2022-03-29 06:52:20|94447.7|94422.7|94440.2|94415.2|94453.3|94423.7|94437.4|94403.3|52
1648536750000|2022-03-29 06:52:30|94452.9|94402.9|94445.9|94420.9|94465.8|94436.3|94445.9|94398.3|54
1648536760000|2022-03-29 06:52:40|94445|94420|94457.2|94432.2|94458.3|94433.3|94434.3|94394.2|55
1648536770000|2022-03-29 06:52:50|94456.9|94431.9|94466.3|94441.3|94466.5|94441.5|94456.9|94431.9|37
1648536780000|2022-03-29 06:53:00|94466.4|94441.4|94450.5|94425.5|94466.8|94441.8|94437.9|94406.2|53
1648536790000|2022-03-29 06:53:10|94451|94426|94448.9|94423.9|94454.3|94429.3|94448.7|94423.7|42
1648536800000|2022-03-29 06:53:20|94449.1|94424.1|94438|94413|94450.3|94425.3|94435.8|94410.8|42
1648536810000|2022-03-29 06:53:30|94438.7|94413.7|94439.8|94414.8|94440|94415|94435.8|94410.8|23
1648536820000|2022-03-29 06:53:40|94439.7|94414.7|94444.5|94419.5|94444.6|94419.6|94437.9|94412.9|39
1648536830000|2022-03-29 06:53:50|94444.4|94419.4|94446.9|94421.9|94460.2|94425.2|94440.1|94407.5|43
1648536840000|2022-03-29 06:54:00|94446.7|94421.7|94442.7|94417.7|94455.5|94430.5|94442.7|94417.7|47
1648536850000|2022-03-29 06:54:10|94441.9|94416.9|94439.4|94414.4|94451.5|94418.4|94437.2|94398|46
1648536860000|2022-03-29 06:54:20|94438.7|94413.7|94444.7|94419.7|94444.7|94419.7|94438.4|94413.4|40
1648536870000|2022-03-29 06:54:30|94442.9|94417.9|94443.1|94418.1|94453|94424.1|94437.5|94403|47
1648536880000|2022-03-29 06:54:40|94442.9|94417.9|94440.4|94415.4|94443.9|94418.9|94436.5|94411.5|41
1648536890000|2022-03-29 06:54:50|94441.6|94416.6|94436.7|94411.7|94441.7|94416.7|94435|94410|34
1648536900000|2022-03-29 06:55:00|94439.5|94414.5|94443|94418|94448.9|94423.9|94436.7|94411.7|52
1648536910000|2022-03-29 06:55:10|94443.3|94418.3|94448.9|94423.9|94450.9|94425.9|94440.9|94415.9|58
1648536920000|2022-03-29 06:55:20|94448.3|94423.3|94448.1|94423.1|94449.7|94424.7|94444.5|94419.5|33
1648536930000|2022-03-29 06:55:30|94449.3|94424.3|94438.5|94413.5|94449.9|94424.9|94438.2|94413.2|40
1648536940000|2022-03-29 06:55:40|94439.4|94414.4|94410.4|94385.4|94441.6|94416.6|94410.4|94385.4|60
1648536950000|2022-03-29 06:55:50|94413.4|94388.4|94404.9|94379.9|94413.8|94388.8|94403.8|94378.8|46
1648536960000|2022-03-29 06:56:00|94404.1|94379.1|94408.8|94383.8|94408.8|94383.8|94401.7|94376.7|42
1648536970000|2022-03-29 06:56:10|94408.2|94383.2|94409.2|94384.2|94409.7|94384.7|94406.9|94381.9|29
1648536980000|2022-03-29 06:56:20|94409.3|94384.3|94410.1|94385.1|94412.9|94387.9|94408|94383|22
1648536990000|2022-03-29 06:56:30|94409.8|94384.8|94408.5|94383.5|94416.7|94391.7|94404|94379|49
1648537000000|2022-03-29 06:56:40|94409.6|94384.6|94404.8|94379.8|94409.6|94384.6|94404.2|94379.2|48
1648537010000|2022-03-29 06:56:50|94404.5|94379.5|94413.5|94388.5|94414.7|94389.7|94404.5|94379.5|37
1648537020000|2022-03-29 06:57:00|94412.3|94387.3|94427.4|94402.4|94428.8|94403.8|94412.3|94387.3|49
1648537030000|2022-03-29 06:57:10|94429.8|94404.8|94431.7|94406.7|94432.5|94407.5|94427.7|94402.7|40
1648537040000|2022-03-29 06:57:20|94431.8|94406.8|94440.5|94415.5|94440.5|94415.5|94429.5|94404.5|43
1648537050000|2022-03-29 06:57:30|94440|94415|94441.6|94416.6|94442.2|94417.2|94437.8|94412.8|46
1648537060000|2022-03-29 06:57:40|94441.3|94416.3|94404|94379|94442.9|94417.9|94404|94379|52
1648537070000|2022-03-29 06:57:50|94405.6|94380.6|94405|94380|94406.5|94381.5|94404|94379|42
1648537080000|2022-03-29 06:58:00|94405.1|94380.1|94405.9|94380.9|94407|94382|94405|94380|35
1648537090000|2022-03-29 06:58:10|94405.6|94380.6|94406.2|94381.2|94406.6|94381.6|94405.5|94380.5|34
1648537100000|2022-03-29 06:58:20|94406.3|94381.3|94404.6|94379.6|94407.3|94382.3|94403.4|94378.4|40
1648537110000|2022-03-29 06:58:30|94404.2|94379.2|94407.5|94382.5|94407.5|94382.5|94403|94378|44
1648537120000|2022-03-29 06:58:40|94406.2|94381.2|94398.2|94348.2|94410.2|94385.2|94389.7|94346.9|51
1648537130000|2022-03-29 06:58:50|94397.8|94347.8|94407.4|94382.4|94409.9|94384.6|94378.8|94340.5|59
1648537140000|2022-03-29 06:59:00|94409|94384|94399.5|94374.5|94413|94388|94397.4|94372.4|61
1648537150000|2022-03-29 06:59:10|94399.6|94374.6|94375.5|94325.5|94407.7|94374.7|94375.5|94325.5|68
1648537160000|2022-03-29 06:59:20|94375|94325|94383.9|94358.9|94397.9|94360|94366.8|94324.2|61
1648537170000|2022-03-29 06:59:30|94383.5|94358.5|94384.1|94359.1|94386.7|94361.7|94380.9|94355.9|51
1648537180000|2022-03-29 06:59:40|94383.9|94358.9|94392.9|94367.9|94395.4|94370.4|94383.7|94358.7|49
1648537190000|2022-03-29 06:59:50|94392.2|94367.2|94415.7|94365.7|94421.6|94382.1|94392.2|94364.6|59
1648537200000|2022-03-29 07:00:00|94416.5|94366.5|94388.8|94363.8|94416.5|94376.3|94383.2|94358.2|76
1648537210000|2022-03-29 07:00:10|94389.2|94364.2|94388.7|94363.7|94391.3|94366.3|94382.8|94357.8|71
1648537220000|2022-03-29 07:00:20|94389|94364|94390.2|94365.2|94394.1|94369.1|94389|94364|57
1648537230000|2022-03-29 07:00:30|94390.1|94365.1|94382|94357|94392.5|94367.5|94377.3|94352.3|58
1648537240000|2022-03-29 07:00:40|94381.1|94356.1|94381.1|94356.1|94391.4|94366.4|94379.4|94354.4|61
1648537250000|2022-03-29 07:00:50|94380.2|94355.2|94376.5|94351.5|94380.2|94355.2|94373.9|94348.9|62
1648537260000|2022-03-29 07:01:00|94375.1|94350.1|94358.1|94333.1|94375.8|94350.8|94357.9|94332.9|60
1648537270000|2022-03-29 07:01:10|94358.9|94333.9|94368.9|94343.9|94372.7|94347.7|94357.8|94332.8|59
1648537280000|2022-03-29 07:01:20|94369|94344|94373.8|94348.8|94373.8|94348.8|94364.9|94339.9|60
1648537290000|2022-03-29 07:01:30|94374.9|94349.9|94381|94356|94381.9|94356.9|94372.9|94347.9|57
1648537300000|2022-03-29 07:01:40|94380.6|94355.6|94401.2|94376.2|94411.9|94386.9|94380|94355|49
1648537310000|2022-03-29 07:01:50|94402.1|94377.1|94389.8|94364.8|94402.1|94377.1|94387.6|94362.6|64
1648537320000|2022-03-29 07:02:00|94390.6|94365.6|94391.4|94366.4|94392.4|94367.4|94388.7|94363.7|57
1648537330000|2022-03-29 07:02:10|94392.4|94367.4|94391.1|94366.1|94394.1|94369.1|94387.7|94362.7|57
1648537340000|2022-03-29 07:02:20|94390.8|94365.8|94401.1|94376.1|94403.5|94378.5|94388.7|94363.7|49
1648537350000|2022-03-29 07:02:30|94401.2|94376.2|94393|94368|94408.7|94383.7|94392.7|94367.7|64
1648537360000|2022-03-29 07:02:40|94393.8|94368.8|94395.8|94370.8|94395.8|94370.8|94392.4|94367.4|40
1648537370000|2022-03-29 07:02:50|94396.6|94371.6|94390.6|94365.6|94396.9|94371.9|94390.4|94365.4|52
1648537380000|2022-03-29 07:03:00|94390.1|94365.1|94384.5|94359.5|94390.9|94365.9|94384.5|94359.5|54
1648537390000|2022-03-29 07:03:10|94384.6|94359.6|94382.3|94357.3|94390.3|94365.3|94380.9|94355.9|51
1648537400000|2022-03-29 07:03:20|94381.5|94356.5|94390.1|94365.1|94400.7|94365.9|94381.5|94344.2|57
1648537410000|2022-03-29 07:03:30|94391|94366|94391|94366|94393.1|94368.1|94387|94362|57
1648537420000|2022-03-29 07:03:40|94391.1|94366.1|94398.2|94373.2|94398.2|94373.2|94391.1|94366.1|42
1648537430000|2022-03-29 07:03:50|94397.9|94372.9|94405.6|94355.6|94406.4|94372.9|94392.6|94355.2|52
1648537440000|2022-03-29 07:04:00|94404|94354|94409.5|94384.5|94414.7|94385.3|94401.9|94351.9|53
1648537450000|2022-03-29 07:04:10|94410|94385|94409.4|94384.4|94413.8|94388.8|94406.9|94381.9|57
1648537460000|2022-03-29 07:04:20|94411.3|94386.3|94411.5|94386.5|94412|94387|94410.7|94385.7|44
1648537470000|2022-03-29 07:04:30|94411.3|94386.3|94416.5|94391.5|94419.8|94394.8|94410.6|94385.6|53
1648537480000|2022-03-29 07:04:40|94421.7|94396.7|94460.7|94410.7|94460.9|94422.6|94421.7|94396.7|55
1648537490000|2022-03-29 07:04:50|94461.4|94411.4|94476.5|94426.5|94476.5|94435.1|94452.4|94410.4|58
1648537500000|2022-03-29 07:05:00|94480.8|94430.8|94501.7|94451.7|94503.9|94463.7|94471.6|94430.8|69
1648537510000|2022-03-29 07:05:10|94501.2|94451.2|94478.9|94453.9|94504.3|94458.3|94475.5|94441.6|57
1648537520000|2022-03-29 07:05:20|94479.2|94454.2|94480.3|94430.3|94480.3|94454.2|94457.6|94407.6|65
1648537530000|2022-03-29 07:05:30|94466.4|94441.4|94476.2|94451.2|94485.9|94451.2|94465.9|94429.2|59
1648537540000|2022-03-29 07:05:40|94476.3|94451.3|94492.6|94442.6|94496.9|94458.2|94473.5|94436.5|59
1648537550000|2022-03-29 07:05:50|94493.2|94443.2|94498|94448|94500.7|94460.5|94485.5|94441.8|49
1648537560000|2022-03-29 07:06:00|94498.1|94448.1|94498.8|94448.8|94500.6|94465.4|94488|94447|54
1648537570000|2022-03-29 07:06:10|94498.6|94448.6|94498.6|94448.6|94499.8|94463.9|94474.7|94444.5|54
1648537580000|2022-03-29 07:06:20|94498.3|94448.3|94472.3|94447.3|94506|94460|94472.3|94441.1|62
1648537590000|2022-03-29 07:06:30|94486.8|94436.8|94464.6|94439.6|94486.8|94445.9|94464.6|94425.6|67
1648537600000|2022-03-29 07:06:40|94464|94439|94460|94410|94472.1|94439.1|94445.2|94408.5|51
1648537610000|2022-03-29 07:06:50|94459.9|94409.9|94451.5|94426.5|94461.5|94428.2|94445.7|94408.4|36
1648537620000|2022-03-29 07:07:00|94451.3|94426.3|94455.8|94430.8|94459.3|94434.3|94451.3|94426.3|51
1648537630000|2022-03-29 07:07:10|94455.9|94430.9|94466.3|94441.3|94466.9|94441.9|94454.6|94429.6|56
1648537640000|2022-03-29 07:07:20|94466.8|94441.8|94462.9|94437.9|94466.8|94441.8|94461.3|94436.3|48
1648537650000|2022-03-29 07:07:30|94462.4|94437.4|94462.2|94437.2|94465.1|94440.1|94460.4|94435.4|44
1648537660000|2022-03-29 07:07:40|94462.1|94437.1|94468.9|94443.9|94469.6|94444.6|94462.1|94437.1|43
1648537670000|2022-03-29 07:07:50|94469|94444|94459|94434|94469.5|94444.5|94458.2|94433.2|45
1648537680000|2022-03-29 07:08:00|94458.5|94433.5|94458.1|94433.1|94462.1|94437.1|94450.9|94425.9|55
1648537690000|2022-03-29 07:08:10|94459.4|94434.4|94458.7|94433.7|94462.8|94437.8|94457.3|94432.3|48
1648537700000|2022-03-29 07:08:20|94457.9|94432.9|94452.8|94427.8|94458.7|94433.7|94452.4|94427.4|53
1648537710000|2022-03-29 07:08:30|94453.8|94428.8|94456.8|94406.8|94458.5|94429.7|94438.4|94402.1|57
1648537720000|2022-03-29 07:08:40|94456.7|94406.7|94436.7|94411.7|94458.3|94412.9|94436.3|94401.7|56
1648537730000|2022-03-29 07:08:50|94438.1|94413.1|94447.4|94397.4|94451.2|94413.1|94434.4|94396.8|45
1648537740000|2022-03-29 07:09:00|94448.6|94398.6|94442.7|94417.7|94454.2|94418.1|94435.1|94398.6|57
1648537750000|2022-03-29 07:09:10|94442.6|94417.6|94437.7|94412.7|94456.9|94418.9|94437.7|94404.4|46
1648537760000|2022-03-29 07:09:20|94437.6|94412.6|94439.4|94414.4|94455.6|94418.2|94436.9|94403.8|52
1648537770000|2022-03-29 07:09:30|94440.2|94415.2|94445.5|94420.5|94459.1|94423|94438.6|94404.2|57
1648537780000|2022-03-29 07:09:40|94445.2|94420.2|94446.4|94421.4|94450.4|94425.4|94444.1|94419.1|54
1648537790000|2022-03-29 07:09:50|94446.2|94421.2|94450.2|94425.2|94458.8|94425.7|94443.8|94407.7|62
1648537800000|2022-03-29 07:10:00|94449.3|94424.3|94447.2|94422.2|94450.8|94425.8|94447|94422|36
1648537810000|2022-03-29 07:10:10|94447.3|94422.3|94450|94425|94454.4|94429.4|94445.7|94420.7|54
1648537820000|2022-03-29 07:10:20|94451.1|94426.1|94432.1|94407.1|94453.5|94428.5|94432.1|94407.1|51
1648537830000|2022-03-29 07:10:30|94434.9|94409.9|94441.8|94416.8|94450.8|94418.1|94434.9|94400|50
1648537840000|2022-03-29 07:10:40|94442|94417|94444.8|94419.8|94449.9|94424.9|94442|94417|48
1648537850000|2022-03-29 07:10:50|94444.9|94419.9|94448.2|94423.2|94448.5|94423.5|94444.4|94419.4|36
1648537860000|2022-03-29 07:11:00|94447.8|94422.8|94450|94425|94466.8|94429.8|94445.6|94415.9|46
1648537870000|2022-03-29 07:11:10|94450.4|94425.4|94447.7|94422.7|94459.5|94425.4|94445.5|94409.1|53
1648537880000|2022-03-29 07:11:20|94447.3|94422.3|94448.9|94423.9|94451.5|94426.5|94442.7|94417.7|60
1648537890000|2022-03-29 07:11:30|94447.1|94422.1|94445.4|94420.4|94452.5|94427.5|94444.2|94419.2|48
1648537900000|2022-03-29 07:11:40|94445.3|94420.3|94444.7|94419.7|94449.5|94424.5|94443.5|94418.5|35
1648537910000|2022-03-29 07:11:50|94443.8|94418.8|94452.4|94427.4|94454|94429|94443.8|94418.8|53
1648537920000|2022-03-29 07:12:00|94452.1|94427.1|94442.9|94417.9|94453.5|94428.5|94441.3|94416.3|57
1648537930000|2022-03-29 07:12:10|94443.7|94418.7|94436.1|94411.1|94444.3|94419.3|94432|94407|58
1648537940000|2022-03-29 07:12:20|94432.3|94407.3|94430.2|94405.2|94434|94409|94427.7|94402.7|50
1648537950000|2022-03-29 07:12:30|94430.1|94405.1|94435.8|94410.8|94447.9|94410.8|94429.1|94393.2|63
1648537960000|2022-03-29 07:12:40|94435.9|94410.9|94433.2|94408.2|94436.5|94411.5|94432.5|94407.5|49
1648537970000|2022-03-29 07:12:50|94433.4|94408.4|94434.6|94409.6|94434.9|94409.9|94433.3|94408.3|38
1648537980000|2022-03-29 07:13:00|94434.7|94409.7|94437.3|94412.3|94438.7|94413.7|94432.4|94407.4|50
1648537990000|2022-03-29 07:13:10|94437.1|94412.1|94408.2|94383.2|94437.1|94412.1|94404.8|94373.4|52
1648538000000|2022-03-29 07:13:20|94406.9|94381.9|94456.7|94406.7|94467.9|94431.4|94400.5|94375.5|65
1648538010000|2022-03-29 07:13:30|94456.8|94406.8|94458.2|94408.2|94463.2|94418.5|94443.5|94404.1|61
1648538020000|2022-03-29 07:13:40|94460.1|94410.1|94462.9|94412.9|94464.7|94414.7|94458|94408|60
1648538030000|2022-03-29 07:13:50|94463.8|94413.8|94458.7|94408.7|94464.2|94414.2|94458.6|94408.6|49
1648538040000|2022-03-29 07:14:00|94459.2|94409.2|94452.8|94402.8|94459.2|94414.8|94435.2|94395.6|62
1648538050000|2022-03-29 07:14:10|94451|94401|94450.8|94400.8|94451.3|94401.3|94444.2|94394.2|61
1648538060000|2022-03-29 07:14:20|94450.6|94400.6|94459.1|94409.1|94463.4|94418.8|94441.5|94400.6|59
1648538070000|2022-03-29 07:14:30|94458.8|94408.8|94447.4|94397.4|94459.9|94410.5|94432.2|94396.1|63
1648538080000|2022-03-29 07:14:40|94447.8|94397.8|94435.6|94410.6|94448.7|94411.4|94433.1|94394.7|62
1648538090000|2022-03-29 07:14:50|94433.8|94408.8|94442|94417|94456.4|94420.4|94433.8|94399.7|60
1648538100000|2022-03-29 07:15:00|94443|94418|94450.5|94400.5|94450.8|94419.2|94432.1|94398.7|62
1648538110000|2022-03-29 07:15:10|94450.9|94400.9|94433.9|94408.9|94450.9|94412|94432.3|94397.7|64
1648538120000|2022-03-29 07:15:20|94433.2|94408.2|94424.8|94399.8|94445.7|94408.4|94423.5|94388.8|46
1648538130000|2022-03-29 07:15:30|94423.4|94398.4|94419.4|94394.4|94425.1|94400.1|94418.7|94393.7|59
1648538140000|2022-03-29 07:15:40|94419|94394|94418.9|94393.9|94425.1|94400.1|94417.2|94392.2|51
1648538150000|2022-03-29 07:15:50|94418.6|94393.6|94420.7|94395.7|94428.9|94395.7|94413.5|94378.9|50
1648538160000|2022-03-29 07:16:00|94418.7|94393.7|94421.3|94396.3|94424.2|94399.2|94416.7|94391.7|46
1648538170000|2022-03-29 07:16:10|94421.4|94396.4|94427.9|94402.9|94440.9|94402.9|94420.3|94386.5|56
1648538180000|2022-03-29 07:16:20|94427|94402|94434.4|94409.4|94435|94410|94426.3|94401.3|57
1648538190000|2022-03-29 07:16:30|94434.6|94409.6|94456.5|94431.5|94460.8|94432.1|94433|94406.5|61
1648538200000|2022-03-29 07:16:40|94457.3|94432.3|94460|94410|94473.6|94434.4|94446.6|94410|49
1648538210000|2022-03-29 07:16:50|94459.9|94409.9|94447.9|94397.9|94463.9|94423.8|94434.8|94397.9|46
1648538220000|2022-03-29 07:17:00|94432.9|94407.9|94424.9|94399.9|94443.4|94407.9|94418.3|94391.3|56
1648538230000|2022-03-29 07:17:10|94425|94400|94422.4|94397.4|94425|94400|94418.8|94393.8|56
1648538240000|2022-03-29 07:17:20|94422.6|94397.6|94405.7|94380.7|94428|94398|94402.7|94373.5|55
1648538250000|2022-03-29 07:17:30|94406.2|94381.2|94405|94380|94423.5|94383.8|94396.4|94367.2|63
1648538260000|2022-03-29 07:17:40|94409.1|94384.1|94430|94380|94435|94396.6|94408|94377|61
1648538270000|2022-03-29 07:17:50|94429.9|94379.9|94395.8|94345.8|94431.7|94385.1|94375|94339.1|60
1648538280000|2022-03-29 07:18:00|94391.8|94341.8|94383.6|94358.6|94392|94362.5|94372.5|94335.4|57
1648538290000|2022-03-29 07:18:10|94379.3|94354.3|94375.1|94350.1|94382.3|94357.3|94372.3|94347.3|62
1648538300000|2022-03-29 07:18:20|94375.6|94350.6|94366|94341|94384.7|94350.6|94364.4|94334.7|59
1648538310000|2022-03-29 07:18:30|94366.6|94341.6|94376.7|94351.7|94389.7|94352.3|94366.6|94327.7|56
1648538320000|2022-03-29 07:18:40|94377.3|94352.3|94378.1|94353.1|94379.2|94354.2|94376.7|94351.7|30
1648538330000|2022-03-29 07:18:50|94377.6|94352.6|94371.4|94346.4|94386.6|94352.6|94370.5|94333.2|47
1648538340000|2022-03-29 07:19:00|94373.4|94348.4|94372.7|94347.7|94376.7|94351.7|94372.7|94347.7|46
1648538350000|2022-03-29 07:19:10|94374|94349|94348.6|94323.6|94374|94349|94346.3|94321.3|63
1648538360000|2022-03-29 07:19:20|94349.3|94324.3|94347.5|94322.5|94350.4|94325.4|94344.9|94319.9|59
1648538370000|2022-03-29 07:19:30|94343.2|94318.2|94342.9|94317.9|94347.3|94322.3|94341.7|94316.7|46
1648538380000|2022-03-29 07:19:40|94342.6|94317.6|94339|94314|94354.8|94317.9|94338.9|94303.9|47
1648538390000|2022-03-29 07:19:50|94339.6|94314.6|94348.9|94323.9|94351.3|94326.3|94339|94314|47
1648538400000|2022-03-29 07:20:00|94348.8|94323.8|94328.3|94303.3|94350.6|94325.6|94327.5|94302.5|74
1648538410000|2022-03-29 07:20:10|94328.2|94303.2|94316.8|94291.8|94328.7|94303.7|94312.9|94287.9|63
1648538420000|2022-03-29 07:20:20|94317.3|94292.3|94325.4|94300.4|94326.2|94301.2|94315.3|94290.3|61
1648538430000|2022-03-29 07:20:30|94324.8|94299.8|94333.9|94308.9|94338.4|94309.1|94324.1|94287.6|53
1648538440000|2022-03-29 07:20:40|94334.8|94309.8|94373.9|94323.9|94374.3|94324.3|94334|94302.4|68
1648538450000|2022-03-29 07:20:50|94373.6|94323.6|94360.9|94335.9|94375.1|94335.9|94333.9|94308.9|72
1648538460000|2022-03-29 07:21:00|94355.6|94330.6|94329|94304|94356.1|94331.1|94326|94292.2|75
1648538470000|2022-03-29 07:21:10|94331.4|94306.4|94344.6|94294.6|94344.6|94308.1|94324.3|94289|57
1648538480000|2022-03-29 07:21:20|94344.3|94294.3|94325.7|94300.7|94344.3|94310.8|94325.2|94288.8|58
1648538490000|2022-03-29 07:21:30|94325.3|94300.3|94313.2|94288.2|94325.9|94300.9|94312.7|94287.7|50
1648538500000|2022-03-29 07:21:40|94312.4|94287.4|94320|94295|94320|94295|94308.4|94283.4|53
1648538510000|2022-03-29 07:21:50|94318.8|94293.8|94327.1|94302.1|94327.1|94302.1|94315|94290|59
1648538520000|2022-03-29 07:22:00|94326.9|94301.9|94321.7|94296.7|94341|94305.3|94319.6|94289|65
1648538530000|2022-03-29 07:22:10|94323.1|94298.1|94302.4|94277.4|94323.3|94298.3|94302|94269.8|58
1648538540000|2022-03-29 07:22:20|94302.6|94277.6|94296.4|94271.4|94302.6|94277.6|94293.5|94268.5|59
1648538550000|2022-03-29 07:22:30|94295.6|94270.6|94300.2|94275.2|94306|94281|94295.4|94270.4|66
1648538560000|2022-03-29 07:22:40|94299.7|94274.7|94296|94271|94303.4|94278.4|94292.3|94267.3|53
1648538570000|2022-03-29 07:22:50|94297.5|94272.5|94301|94276|94303.8|94278.8|94295.3|94270.3|50
1648538580000|2022-03-29 07:23:00|94300.4|94275.4|94303.6|94278.6|94303.6|94278.6|94293.2|94268.2|60
1648538590000|2022-03-29 07:23:10|94311|94286|94325.8|94275.8|94335.5|94301.2|94308.9|94273.9|60
1648538600000|2022-03-29 07:23:20|94325.9|94275.9|94282.7|94257.7|94327.1|94281.7|94282.7|94251.1|58
1648538610000|2022-03-29 07:23:30|94282.8|94257.8|94294.9|94269.9|94297.4|94272.4|94282.3|94244.5|59
1648538620000|2022-03-29 07:23:40|94294.4|94269.4|94293.4|94268.4|94296.6|94271.6|94290.6|94265.6|45
1648538630000|2022-03-29 07:23:50|94293.5|94268.5|94292.1|94267.1|94300.5|94275.5|94289.9|94264.9|54
1648538640000|2022-03-29 07:24:00|94293|94268|94297.3|94272.3|94297.3|94272.3|94291.4|94266.4|53
1648538650000|2022-03-29 07:24:10|94297.5|94272.5|94306.3|94281.3|94307.5|94282.5|94296.6|94271.6|48
1648538660000|2022-03-29 07:24:20|94306.6|94281.6|94308.5|94283.5|94310.2|94285.2|94302.2|94277.2|52
1648538670000|2022-03-29 07:24:30|94309|94284|94314.8|94289.8|94315.2|94290.2|94308.7|94283.7|56
1648538680000|2022-03-29 07:24:40|94316|94291|94313.5|94288.5|94316.6|94291.6|94312.7|94287.7|53
1648538690000|2022-03-29 07:24:50|94313.1|94288.1|94290.2|94265.2|94315.5|94290.5|94289.5|94264.5|56
1648538700000|2022-03-29 07:25:00|94283.2|94258.2|94276.5|94251.5|94283.2|94258.2|94276.3|94251.3|53
1648538710000|2022-03-29 07:25:10|94276.8|94251.8|94241.6|94216.6|94278.1|94253.1|94241.6|94216.6|60
1648538720000|2022-03-29 07:25:20|94240.7|94215.7|94287.2|94237.2|94296.2|94246.2|94240.7|94210.8|69
1648538730000|2022-03-29 07:25:30|94287.4|94237.4|94275.1|94225.1|94293.4|94255.3|94273.8|94223.8|69
1648538740000|2022-03-29 07:25:40|94275|94225|94277.8|94227.8|94278.8|94242.6|94259.7|94221.4|59
1648538750000|2022-03-29 07:25:50|94279.3|94229.3|94289.7|94239.7|94291.3|94252.9|94271.5|94228.9|63
1648538760000|2022-03-29 07:26:00|94289.5|94239.5|94283.7|94233.7|94292.4|94254.7|94272|94233.7|60
1648538770000|2022-03-29 07:26:10|94283.4|94233.4|94276.3|94226.3|94283.4|94244|94264.4|94226.2|54
1648538780000|2022-03-29 07:26:20|94276.1|94226.1|94264.9|94239.9|94280.5|94249.5|94264.9|94226.1|53
1648538790000|2022-03-29 07:26:30|94264.2|94239.2|94270.5|94245.5|94284.8|94247.6|94264.2|94229.7|38
1648538800000|2022-03-29 07:26:40|94270.2|94245.2|94267.6|94242.6|94270.6|94245.6|94267.5|94242.5|45
1648538810000|2022-03-29 07:26:50|94267.4|94242.4|94252.3|94227.3|94269.1|94244.1|94252.2|94227.2|58
1648538820000|2022-03-29 07:27:00|94251.8|94226.8|94246.4|94221.4|94266.8|94230|94245.3|94210.9|58
1648538830000|2022-03-29 07:27:10|94246.6|94221.6|94245.2|94195.2|94254.9|94222.6|94234.3|94195.2|62
1648538840000|2022-03-29 07:27:20|94245.3|94195.3|94217.7|94192.7|94247.7|94211.6|94216.9|94191.9|60
1648538850000|2022-03-29 07:27:30|94219.8|94194.8|94218.9|94193.9|94233.1|94208.1|94218.9|94193.9|65
1648538860000|2022-03-29 07:27:40|94218.6|94193.6|94234.1|94209.1|94255.6|94217.5|94218.2|94184.8|63
1648538870000|2022-03-29 07:27:50|94234|94209|94241.1|94216.1|94254|94217.2|94232.6|94194.8|58
1648538880000|2022-03-29 07:28:00|94239.6|94214.6|94239.4|94214.4|94240.5|94215.5|94228.4|94203.4|60
1648538890000|2022-03-29 07:28:10|94239.6|94214.6|94236.2|94211.2|94241.4|94216.4|94233.2|94208.2|62
1648538900000|2022-03-29 07:28:20|94236|94211|94228.9|94203.9|94236.3|94211.3|94227.6|94202.6|43
1648538910000|2022-03-29 07:28:30|94228.8|94203.8|94233.4|94208.4|94235|94210|94228.8|94203.8|52
1648538920000|2022-03-29 07:28:40|94233.6|94208.6|94233.1|94208.1|94235.2|94210.2|94232|94207|32
1648538930000|2022-03-29 07:28:50|94232.9|94207.9|94230.5|94205.5|94234.3|94209.3|94230|94205|31
1648538940000|2022-03-29 07:29:00|94230.6|94205.6|94227|94202|94230.6|94205.6|94226.9|94201.9|47
1648538950000|2022-03-29 07:29:10|94226.7|94201.7|94228.4|94203.4|94231.6|94206.6|94226.6|94201.6|27
1648538960000|2022-03-29 07:29:20|94230.7|94205.7|94233.1|94208.1|94236.5|94211.5|94229.9|94204.9|52
1648538970000|2022-03-29 07:29:30|94231.9|94206.9|94261.5|94236.5|94276.2|94238.3|94229.5|94204.5|67
1648538980000|2022-03-29 07:29:40|94261.7|94236.7|94245.5|94220.5|94265.3|94240.3|94241|94216|67
1648538990000|2022-03-29 07:29:50|94244.8|94219.8|94245.1|94220.1|94261.8|94223.3|94240.7|94208.2|52
1648539000000|2022-03-29 07:30:00|94244.1|94219.1|94234.6|94209.6|94247.3|94220.3|94226.4|94193.5|68
1648539010000|2022-03-29 07:30:10|94235.8|94210.8|94248.9|94198.9|94253.8|94215.2|94227.8|94197.2|65
1648539020000|2022-03-29 07:30:20|94236.1|94211.1|94220.7|94195.7|94250.1|94211.2|94217.5|94192.5|52
1648539030000|2022-03-29 07:30:30|94220.4|94195.4|94226.1|94201.1|94245.8|94210.2|94219.2|94194.2|53
1648539040000|2022-03-29 07:30:40|94225|94200|94225.5|94200.5|94227.2|94202.2|94224.4|94199.4|49
1648539050000|2022-03-29 07:30:50|94225.3|94200.3|94231|94206|94231.2|94206.2|94220.6|94195.6|46
1648539060000|2022-03-29 07:31:00|94231.1|94206.1|94235|94210|94240.2|94215.2|94231.1|94206.1|56
1648539070000|2022-03-29 07:31:10|94234.8|94209.8|94241.9|94216.9|94243.6|94218.6|94233.2|94208.2|56
1648539080000|2022-03-29 07:31:20|94241.2|94216.2|94243.2|94218.2|94243.6|94218.6|94238|94213|31
1648539090000|2022-03-29 07:31:30|94243|94218|94228.7|94203.7|94243.2|94218.2|94222.4|94197.4|56
1648539100000|2022-03-29 07:31:40|94228.3|94203.3|94212.8|94187.8|94229.1|94204.1|94212.8|94187.8|53
1648539110000|2022-03-29 07:31:50|94214.8|94189.8|94213.8|94188.8|94215.6|94190.6|94210.8|94185.8|64
1648539120000|2022-03-29 07:32:00|94213|94188|94215.3|94190.3|94217.7|94192.7|94213|94188|48
1648539130000|2022-03-29 07:32:10|94215.5|94190.5|94222|94197|94224.4|94199.4|94215.4|94190.4|48
1648539140000|2022-03-29 07:32:20|94222.2|94197.2|94234.4|94209.4|94239.5|94214.5|94219.6|94194.6|59
1648539150000|2022-03-29 07:32:30|94236.4|94211.4|94244.8|94219.8|94245.6|94220.6|94233.6|94208.6|53
1648539160000|2022-03-29 07:32:40|94245.1|94220.1|94234.8|94209.8|94245.1|94220.1|94233.7|94208.7|58
1648539170000|2022-03-29 07:32:50|94235.1|94210.1|94231.2|94206.2|94238|94213|94226.8|94201.8|51
1648539180000|2022-03-29 07:33:00|94232.5|94207.5|94240.5|94215.5|94242.7|94217.7|94231.3|94206.3|52
1648539190000|2022-03-29 07:33:10|94240.2|94215.2|94219.5|94194.5|94242.8|94217.8|94218.8|94193.8|57
1648539200000|2022-03-29 07:33:20|94219.2|94194.2|94222.6|94197.6|94224.2|94199.2|94217.1|94192.1|57
1648539210000|2022-03-29 07:33:30|94223.5|94198.5|94227.4|94202.4|94229.7|94204.7|94221.8|94196.8|50
1648539220000|2022-03-29 07:33:40|94228.2|94203.2|94227.3|94202.3|94229.1|94204.1|94224.4|94199.4|41
1648539230000|2022-03-29 07:33:50|94227.2|94202.2|94227.9|94202.9|94227.9|94202.9|94224|94199|27
1648539240000|2022-03-29 07:34:00|94230.6|94205.6|94237.3|94212.3|94240.8|94215.8|94229.7|94204.7|70
1648539250000|2022-03-29 07:34:10|94236.3|94211.3|94242.5|94217.5|94257.7|94219.3|94232.2|94202.4|59
1648539260000|2022-03-29 07:34:20|94243.2|94218.2|94243.9|94218.9|94244|94219|94237.8|94212.8|59
1648539270000|2022-03-29 07:34:30|94242.4|94217.4|94251.6|94226.6|94259.1|94226.6|94239.3|94204.8|54
1648539280000|2022-03-29 07:34:40|94250.7|94225.7|94250.2|94225.2|94251.7|94226.7|94248.4|94223.4|54
1648539290000|2022-03-29 07:34:50|94250.4|94225.4|94255.3|94230.3|94257|94232|94250.4|94225.4|59
1648539300000|2022-03-29 07:35:00|94254.4|94229.4|94265.1|94240.1|94269.4|94244.4|94253|94228|56
1648539310000|2022-03-29 07:35:10|94264.1|94239.1|94260.9|94235.9|94271.7|94239.1|94248.2|94220.2|56
1648539320000|2022-03-29 07:35:20|94261|94236|94257.5|94232.5|94263.6|94238.6|94253.6|94228.6|54
1648539330000|2022-03-29 07:35:30|94256.7|94231.7|94265.4|94240.4|94266.8|94241.8|94254.3|94229.3|49
1648539340000|2022-03-29 07:35:40|94265.9|94240.9|94258.8|94233.8|94265.9|94240.9|94257.3|94232.3|57
1648539350000|2022-03-29 07:35:50|94259.1|94234.1|94254.9|94229.9|94263.2|94238.2|94254.2|94229.2|46
1648539360000|2022-03-29 07:36:00|94255.7|94230.7|94260.8|94235.8|94264.3|94239.3|94253.5|94228.5|52
1648539370000|2022-03-29 07:36:10|94259.9|94234.9|94257.3|94232.3|94260.9|94235.9|94253.4|94228.4|53
1648539380000|2022-03-29 07:36:20|94256.5|94231.5|94269.8|94244.8|94272.2|94247.2|94256.5|94231.5|48
1648539390000|2022-03-29 07:36:30|94270.2|94245.2|94279.4|94254.4|94279.4|94254.4|94268.5|94243.5|43
1648539400000|2022-03-29 07:36:40|94279.7|94254.7|94287|94262|94287|94262|94276|94251|41
1648539410000|2022-03-29 07:36:50|94285.2|94260.2|94283.7|94258.7|94286|94261|94278.6|94253.6|46
1648539420000|2022-03-29 07:37:00|94283.5|94258.5|94281.9|94256.9|94290.1|94265.1|94281.4|94256.4|60
1648539430000|2022-03-29 07:37:10|94282.3|94257.3|94279.1|94254.1|94282.3|94257.3|94274.4|94249.4|48
1648539440000|2022-03-29 07:37:20|94279|94254|94286.5|94261.5|94292.8|94267.8|94278.7|94253.7|59
1648539450000|2022-03-29 07:37:30|94286.4|94261.4|94277.8|94252.8|94287.5|94262.5|94276.6|94251.6|54
1648539460000|2022-03-29 07:37:40|94278|94253|94277.4|94252.4|94284.1|94259.1|94277.4|94252.4|47
1648539470000|2022-03-29 07:37:50|94277.3|94252.3|94270.1|94245.1|94277.3|94252.3|94267.8|94242.8|47
1648539480000|2022-03-29 07:38:00|94270.6|94245.6|94270.5|94245.5|94274.7|94249.7|94269.8|94244.8|50
1648539490000|2022-03-29 07:38:10|94270.6|94245.6|94270.6|94245.6|94271.4|94246.4|94267.4|94242.4|37
1648539500000|2022-03-29 07:38:20|94271.1|94246.1|94254.9|94229.9|94271.6|94246.6|94254.6|94229.6|42
1648539510000|2022-03-29 07:38:30|94255.3|94230.3|94223.6|94198.6|94257.3|94232.3|94214.8|94186.3|67
1648539520000|2022-03-29 07:38:40|94223.8|94198.8|94227.3|94202.3|94231.2|94206.2|94221.2|94196.2|58
1648539530000|2022-03-29 07:38:50|94227.4|94202.4|94228.2|94203.2|94247.7|94209|94224.9|94196.5|39
1648539540000|2022-03-29 07:39:00|94230.6|94205.6|94222.8|94197.8|94242.2|94211|94220.7|94191.3|51
1648539550000|2022-03-29 07:39:10|94223.4|94198.4|94225.5|94200.5|94239.8|94202.4|94219.8|94182.6|53
1648539560000|2022-03-29 07:39:20|94225.1|94200.1|94221.6|94196.6|94226.6|94201.6|94219.8|94194.8|41
1648539570000|2022-03-29 07:39:30|94222|94197|94230|94205|94243.4|94206.9|94221|94184.6|68
1648539580000|2022-03-29 07:39:40|94229.4|94204.4|94231.9|94206.9|94233.5|94208.5|94227.9|94202.9|47
1648539590000|2022-03-29 07:39:50|94231.8|94206.8|94232.5|94207.5|94232.9|94207.9|94230.3|94205.3|45
1648539600000|2022-03-29 07:40:00|94232.3|94207.3|94234.9|94209.9|94236.8|94211.8|94231.6|94206.6|49
1648539610000|2022-03-29 07:40:10|94234.5|94209.5|94244.9|94219.9|94256|94225.9|94234.5|94206|64
1648539620000|2022-03-29 07:40:20|94244.8|94219.8|94243.5|94218.5|94245.9|94220.9|94242.6|94217.6|41
1648539630000|2022-03-29 07:40:30|94243.4|94218.4|94244.7|94219.7|94248|94223|94242.8|94217.8|48
1648539640000|2022-03-29 07:40:40|94245|94220|94244.5|94219.5|94245.3|94220.3|94239.7|94214.7|45
1648539650000|2022-03-29 07:40:50|94245|94220|94244.2|94219.2|94245.2|94220.2|94243.1|94218.1|37
1648539660000|2022-03-29 07:41:00|94244.4|94219.4|94255.3|94230.3|94257.5|94232.5|94243.9|94218.9|54
1648539670000|2022-03-29 07:41:10|94254.1|94229.1|94265.3|94240.3|94271.3|94246.3|94254.1|94229.1|65
1648539680000|2022-03-29 07:41:20|94268.6|94243.6|94264.3|94239.3|94268.9|94243.9|94261.7|94236.7|42
1648539690000|2022-03-29 07:41:30|94264.2|94239.2|94266.4|94241.4|94278.2|94242.4|94258.9|94228|52
1648539700000|2022-03-29 07:41:40|94267.2|94242.2|94252.7|94227.7|94267.4|94242.4|94252.7|94227.7|58
1648539710000|2022-03-29 07:41:50|94254.4|94229.4|94254.2|94229.2|94255.9|94230.9|94252.7|94227.7|38
1648539720000|2022-03-29 07:42:00|94253.7|94228.7|94266|94241|94266.4|94241.4|94253.7|94228.7|43
1648539730000|2022-03-29 07:42:10|94265.7|94240.7|94264.1|94239.1|94266.4|94241.4|94262.6|94237.6|31
1648539740000|2022-03-29 07:42:20|94265.7|94240.7|94265.5|94240.5|94266.7|94241.7|94261.8|94236.8|37
1648539750000|2022-03-29 07:42:30|94265.9|94240.9|94261|94236|94265.9|94240.9|94258.3|94233.3|55
1648539760000|2022-03-29 07:42:40|94259.9|94234.9|94266.5|94241.5|94279.8|94245.3|94259.9|94229.1|47
1648539770000|2022-03-29 07:42:50|94266.1|94241.1|94263.7|94238.7|94274.2|94241.1|94256.4|94224.2|48
1648539780000|2022-03-29 07:43:00|94263.9|94238.9|94250.1|94225.1|94267.5|94242.5|94248|94223|60
1648539790000|2022-03-29 07:43:10|94248.8|94223.8|94276.5|94251.5|94276.6|94251.6|94248.8|94223.8|62
1648539800000|2022-03-29 07:43:20|94276.9|94251.9|94270.3|94245.3|94277|94252|94266|94241|58
1648539810000|2022-03-29 07:43:30|94270.6|94245.6|94268.8|94243.8|94271.2|94246.2|94263.6|94238.6|51
1648539820000|2022-03-29 07:43:40|94268.9|94243.9|94258|94233|94275.8|94243.9|94238.9|94213.9|66
1648539830000|2022-03-29 07:43:50|94258.2|94233.2|94245.4|94220.4|94275.8|94238|94244.9|94208|62
1648539840000|2022-03-29 07:44:00|94246.8|94221.8|94236.5|94211.5|94247.7|94222.7|94233.3|94208.3|54
1648539850000|2022-03-29 07:44:10|94236.9|94211.9|94237.1|94212.1|94240.1|94215.1|94235.5|94210.5|55
1648539860000|2022-03-29 07:44:20|94236.3|94211.3|94235.7|94210.7|94238.5|94213.5|94232.4|94207.4|40
1648539870000|2022-03-29 07:44:30|94236.2|94211.2|94237.8|94212.8|94241.9|94216.9|94235.7|94210.7|40
1648539880000|2022-03-29 07:44:40|94238.5|94213.5|94250.7|94225.7|94252.4|94227.4|94238.5|94213.5|41
1648539890000|2022-03-29 07:44:50|94250.9|94225.9|94261.8|94236.8|94276.9|94238.4|94244.7|94219.7|44
1648539900000|2022-03-29 07:45:00|94261|94236|94276.6|94251.6|94277|94252|94260.1|94235.1|63
1648539910000|2022-03-29 07:45:10|94274.7|94249.7|94270.4|94245.4|94277.6|94252.6|94270.1|94245.1|42
1648539920000|2022-03-29 07:45:20|94270.1|94245.1|94237.9|94212.9|94272.9|94247.9|94237.2|94212.2|62
1648539930000|2022-03-29 07:45:30|94238.3|94213.3|94229.8|94204.8|94239.1|94214.1|94228.3|94203.3|64
1648539940000|2022-03-29 07:45:40|94227.8|94202.8|94228.2|94203.2|94230.1|94205.1|94224|94199|55
1648539950000|2022-03-29 07:45:50|94230.2|94205.2|94226.3|94201.3|94231.1|94206.1|94225.6|94200.6|54
1648539960000|2022-03-29 07:46:00|94226.2|94201.2|94224.7|94199.7|94226.3|94201.3|94223.8|94198.8|45
1648539970000|2022-03-29 07:46:10|94225.1|94200.1|94221.1|94196.1|94230.1|94205.1|94218.1|94193.1|45
1648539980000|2022-03-29 07:46:20|94221.8|94196.8|94214.7|94189.7|94222.4|94197.4|94214.3|94189.3|56
1648539990000|2022-03-29 07:46:30|94214.6|94189.6|94210.6|94185.6|94216.1|94191.1|94208.5|94183.5|55
1648540000000|2022-03-29 07:46:40|94210.2|94185.2|94219.8|94194.8|94219.8|94194.8|94206.6|94181.6|56
1648540010000|2022-03-29 07:46:50|94218.4|94193.4|94218.2|94193.2|94220|94195|94216.3|94191.3|49
1648540020000|2022-03-29 07:47:00|94217.6|94192.6|94224.6|94199.6|94226|94201|94217.4|94192.4|42
1648540030000|2022-03-29 07:47:10|94225.1|94200.1|94226.8|94201.8|94229.1|94204.1|94225.1|94200.1|47
1648540040000|2022-03-29 07:47:20|94226.9|94201.9|94219.5|94194.5|94227.7|94202.7|94218.7|94193.7|46
1648540050000|2022-03-29 07:47:30|94219.1|94194.1|94213.4|94188.4|94220.2|94195.2|94213.4|94188.4|51
1648540060000|2022-03-29 07:47:40|94213.1|94188.1|94186.8|94161.8|94214.5|94189.5|94186.8|94161.8|69
1648540070000|2022-03-29 07:47:50|94185.1|94160.1|94186.8|94161.8|94187|94162|94179.9|94154.9|57
1648540080000|2022-03-29 07:48:00|94186.6|94161.6|94189.2|94164.2|94192.4|94167.4|94186.1|94161.1|56
1648540090000|2022-03-29 07:48:10|94190|94165|94187.2|94162.2|94192.5|94167.5|94187.1|94162.1|55
1648540100000|2022-03-29 07:48:20|94188|94163|94191.6|94166.6|94192|94167|94184.7|94159.7|63
1648540110000|2022-03-29 07:48:30|94191.4|94166.4|94188.7|94163.7|94193.9|94168.9|94188.3|94163.3|49
1648540120000|2022-03-29 07:48:40|94188.9|94163.9|94177.2|94152.2|94193.4|94163.9|94176.6|94142.9|39
1648540130000|2022-03-29 07:48:50|94176.9|94151.9|94170.1|94145.1|94179.4|94153.1|94167|94128.3|55
1648540140000|2022-03-29 07:49:00|94169|94144|94187.9|94162.9|94187.9|94162.9|94169|94144|53
1648540150000|2022-03-29 07:49:10|94188.5|94163.5|94188.5|94163.5|94191.1|94166.1|94186.3|94161.3|36
1648540160000|2022-03-29 07:49:20|94189.5|94164.5|94191.4|94166.4|94192.3|94167.3|94188.3|94163.3|48
1648540170000|2022-03-29 07:49:30|94191.6|94166.6|94183.4|94158.4|94195|94170|94182.6|94157.6|35
1648540180000|2022-03-29 07:49:40|94182|94157|94187.9|94137.9|94195.7|94159.2|94177.5|94137.2|47
1648540190000|2022-03-29 07:49:50|94187.5|94137.5|94186.8|94136.8|94188.9|94138.9|94186|94136|46
1648540200000|2022-03-29 07:50:00|94186.9|94136.9|94188.3|94138.3|94192.1|94154.1|94177.9|94136.9|41
1648540210000|2022-03-29 07:50:10|94187.6|94137.6|94188.9|94138.9|94189.4|94139.4|94187.2|94137.2|41
1648540220000|2022-03-29 07:50:20|94189|94139|94180.4|94130.4|94189|94144|94165.8|94127|54
1648540230000|2022-03-29 07:50:30|94180.5|94130.5|94176.3|94126.3|94182|94140.1|94162.3|94124.7|47
1648540240000|2022-03-29 07:50:40|94176.2|94126.2|94184.3|94134.3|94185.2|94146.9|94167.4|94125.6|46
1648540250000|2022-03-29 07:50:50|94184.6|94134.6|94184.6|94159.6|94198.6|94161.8|94180|94133.9|60
1648540260000|2022-03-29 07:51:00|94185|94160|94199.5|94149.5|94201|94162.6|94185|94146|55
1648540270000|2022-03-29 07:51:10|94199.2|94149.2|94204.1|94154.1|94204.7|94154.7|94199.2|94149.2|54
1648540280000|2022-03-29 07:51:20|94204|94154|94197.1|94172.1|94209.8|94172.4|94192.1|94153.8|56
1648540290000|2022-03-29 07:51:30|94197|94172|94212.2|94162.2|94215.6|94175.3|94196.7|94159.8|60
1648540300000|2022-03-29 07:51:40|94213|94163|94228.7|94178.7|94231.5|94193.5|94203|94162.9|66
1648540310000|2022-03-29 07:51:50|94228.5|94178.5|94222|94172|94232.4|94186.5|94207.7|94171.7|66
1648540320000|2022-03-29 07:52:00|94222.4|94172.4|94224|94174|94227.1|94190.7|94208.7|94171.5|64
1648540330000|2022-03-29 07:52:10|94224.3|94174.3|94219.3|94194.3|94228.6|94194.3|94218.1|94173.9|54
1648540340000|2022-03-29 07:52:20|94218.8|94193.8|94218.8|94193.8|94230.1|94195.4|94213|94175.4|50
1648540350000|2022-03-29 07:52:30|94217.9|94192.9|94217.4|94192.4|94219.4|94194.4|94215.3|94190.3|57
1648540360000|2022-03-29 07:52:40|94215.2|94190.2|94217.8|94192.8|94220.5|94195.5|94214.1|94189.1|45
1648540370000|2022-03-29 07:52:50|94218.1|94193.1|94185.1|94160.1|94223|94198|94181.2|94151.8|66
1648540380000|2022-03-29 07:53:00|94188.8|94163.8|94191.6|94166.6|94194.1|94169.1|94182.4|94157.4|54
1648540390000|2022-03-29 07:53:10|94191.5|94166.5|94195.3|94170.3|94195.3|94170.3|94189.5|94164.5|50
1648540400000|2022-03-29 07:53:20|94195.2|94170.2|94201.6|94176.6|94201.6|94176.6|94189.9|94164.9|39
1648540410000|2022-03-29 07:53:30|94201.3|94176.3|94185.9|94160.9|94203.1|94178.1|94183.8|94158.8|59
1648540420000|2022-03-29 07:53:40|94187.1|94162.1|94188.3|94163.3|94191.5|94166.5|94182.4|94157.4|68
1648540430000|2022-03-29 07:53:50|94188.1|94163.1|94182.3|94157.3|94189.8|94164.8|94182.3|94157.3|61
1648540440000|2022-03-29 07:54:00|94184.6|94159.6|94180.5|94155.5|94187.6|94162.6|94174.1|94149.1|70
1648540450000|2022-03-29 07:54:10|94183.2|94158.2|94180.2|94155.2|94184.7|94159.7|94179|94154|50
1648540460000|2022-03-29 07:54:20|94181|94156|94178.5|94153.5|94181|94156|94172.2|94147.2|51
1648540470000|2022-03-29 07:54:30|94178.6|94153.6|94180.5|94155.5|94182.7|94157.7|94174.7|94149.7|54
1648540480000|2022-03-29 07:54:40|94180.4|94155.4|94175.7|94150.7|94180.4|94155.4|94173.9|94148.9|42
1648540490000|2022-03-29 07:54:50|94174.9|94149.9|94168.4|94143.4|94177.9|94152.9|94168.4|94143.4|44
1648540500000|2022-03-29 07:55:00|94169.2|94144.2|94172.5|94147.5|94175.4|94150.4|94167.9|94142.9|34
1648540510000|2022-03-29 07:55:10|94172.4|94147.4|94176.4|94151.4|94177.5|94152.5|94170.6|94145.6|40
1648540520000|2022-03-29 07:55:20|94175.2|94150.2|94171.3|94146.3|94177|94152|94163.7|94138.7|48
1648540530000|2022-03-29 07:55:30|94169.6|94144.6|94175.8|94150.8|94188.8|94155|94167.6|94136.6|54
1648540540000|2022-03-29 07:55:40|94176.4|94151.4|94173.6|94148.6|94176.4|94151.4|94170.8|94145.8|54
1648540550000|2022-03-29 07:55:50|94174.7|94149.7|94170.9|94145.9|94177|94152|94169.7|94144.7|50
1648540560000|2022-03-29 07:56:00|94170.6|94145.6|94172.1|94147.1|94184.5|94154.4|94169.7|94131.4|58
1648540570000|2022-03-29 07:56:10|94173.3|94148.3|94185.4|94135.4|94186.2|94148.3|94171.2|94135.3|25
1648540580000|2022-03-29 07:56:20|94185.8|94135.8|94174|94149|94185.8|94152.6|94173.2|94134.9|35
1648540590000|2022-03-29 07:56:30|94172.8|94147.8|94189.2|94164.2|94192.3|94167.3|94172.8|94147.8|54
1648540600000|2022-03-29 07:56:40|94191.9|94166.9|94182.6|94157.6|94192.1|94167.1|94179|94154|49
1648540610000|2022-03-29 07:56:50|94182.9|94157.9|94177.8|94152.8|94182.9|94157.9|94174.5|94149.5|47
1648540620000|2022-03-29 07:57:00|94178.3|94153.3|94182|94157|94183|94158|94178.3|94153.3|48
1648540630000|2022-03-29 07:57:10|94181.9|94156.9|94182.1|94157.1|94183.4|94158.4|94181.4|94156.4|42
1648540640000|2022-03-29 07:57:20|94182.2|94157.2|94175|94150|94182.5|94157.5|94175|94150|36
1648540650000|2022-03-29 07:57:30|94175.1|94150.1|94182.3|94157.3|94184.8|94159.8|94175.1|94150.1|45
1648540660000|2022-03-29 07:57:40|94182.1|94157.1|94179.1|94154.1|94184.5|94159.5|94178.5|94153.5|51
1648540670000|2022-03-29 07:57:50|94179.2|94154.2|94176.7|94151.7|94180.1|94155.1|94176.6|94151.6|24
1648540680000|2022-03-29 07:58:00|94176.9|94151.9|94186.7|94161.7|94190.6|94165.6|94175.3|94150.3|64
1648540690000|2022-03-29 07:58:10|94186.9|94161.9|94188.2|94163.2|94188.4|94163.4|94184.2|94159.2|44
1648540700000|2022-03-29 07:58:20|94189.3|94164.3|94188.3|94163.3|94194.4|94169.4|94186.5|94161.5|59
1648540710000|2022-03-29 07:58:30|94187.6|94162.6|94192.2|94167.2|94194.6|94169.6|94187.2|94162.2|55
1648540720000|2022-03-29 07:58:40|94192.3|94167.3|94222.1|94197.1|94223|94198|94192.3|94167.3|57
1648540730000|2022-03-29 07:58:50|94222.5|94197.5|94219|94194|94226.5|94201.5|94217.6|94192.6|52
1648540740000|2022-03-29 07:59:00|94218.7|94193.7|94210.1|94185.1|94221.4|94196.4|94210|94185|64
1648540750000|2022-03-29 07:59:10|94209.9|94184.9|94244.5|94219.5|94245|94220|94209.3|94184.3|69
1648540760000|2022-03-29 07:59:20|94244.3|94219.3|94257.6|94232.6|94260.7|94235.7|94243|94218|66
1648540770000|2022-03-29 07:59:30|94261.5|94236.5|94281.2|94231.2|94281.2|94245|94261.5|94225.9|61
1648540780000|2022-03-29 07:59:40|94281.9|94231.9|94259|94234|94281.9|94242.2|94258.5|94231.5|61
1648540790000|2022-03-29 07:59:50|94258.6|94233.6|94256.7|94231.7|94262.5|94237.5|94253.4|94228.4|53
1648540800000|2022-03-29 08:00:00|94257.6|94232.6|94236.6|94211.6|94259.3|94234.3|94236.6|94211.6|62
1648540810000|2022-03-29 08:00:10|94234|94209|94248.6|94223.6|94250.3|94224.3|94234|94199.5|63
1648540820000|2022-03-29 08:00:20|94248.3|94223.3|94254.7|94229.7|94265.7|94230.4|94246.5|94215.7|56
1648540830000|2022-03-29 08:00:30|94254.9|94229.9|94259.5|94234.5|94261.9|94236.9|94254.3|94229.3|55
1648540840000|2022-03-29 08:00:40|94259.9|94234.9|94271.1|94246.1|94275.8|94250.8|94258.4|94233.4|63
1648540850000|2022-03-29 08:00:50|94270|94245|94271.5|94246.5|94271.5|94246.5|94268|94243|42
1648540860000|2022-03-29 08:01:00|94274.2|94249.2|94277.7|94252.7|94278.4|94253.4|94273.4|94248.4|48
1648540870000|2022-03-29 08:01:10|94277.3|94252.3|94264.1|94239.1|94277.7|94252.7|94261.2|94224.2|61
1648540880000|2022-03-29 08:01:20|94263.7|94238.7|94287.4|94262.4|94291|94266|94260.4|94235.4|67
1648540890000|2022-03-29 08:01:30|94291.9|94266.9|94305.6|94280.6|94321.5|94285.1|94287.4|94262.4|62
1648540900000|2022-03-29 08:01:40|94306.3|94281.3|94299.8|94274.8|94314.9|94281.3|94294.9|94264.9|56
1648540910000|2022-03-29 08:01:50|94300.1|94275.1|94303.6|94278.6|94306.8|94281.8|94298.9|94273.9|69
1648540920000|2022-03-29 08:02:00|94303.9|94278.9|94303|94278|94305.7|94280.7|94302.4|94277.4|62
1648540930000|2022-03-29 08:02:10|94303.7|94278.7|94307.3|94282.3|94313.5|94288.5|94299.2|94274.2|72
1648540940000|2022-03-29 08:02:20|94307|94282|94295.3|94270.3|94308.2|94283.2|94295.3|94270.3|66
1648540950000|2022-03-29 08:02:30|94295|94270|94303.3|94278.3|94303.6|94278.6|94294.9|94269.9|53
1648540960000|2022-03-29 08:02:40|94304.1|94279.1|94308.5|94283.5|94308.5|94283.5|94302.6|94277.6|51
1648540970000|2022-03-29 08:02:50|94307.4|94282.4|94299.8|94274.8|94308.8|94283.8|94299.5|94274.5|43
1648540980000|2022-03-29 08:03:00|94297.5|94272.5|94291.8|94266.8|94300.4|94275.4|94288.2|94263.2|65
1648540990000|2022-03-29 08:03:10|94291.3|94266.3|94307.9|94282.9|94307.9|94282.9|94291.3|94266.3|65
1648541000000|2022-03-29 08:03:20|94307.8|94282.8|94311.7|94286.7|94315.5|94290.5|94307.8|94282.8|49
1648541010000|2022-03-29 08:03:30|94312.1|94287.1|94309.6|94284.6|94314.2|94289.2|94306.9|94281.9|48
1648541020000|2022-03-29 08:03:40|94308.5|94283.5|94309.9|94284.9|94312.5|94287.5|94308.5|94283.5|37
1648541030000|2022-03-29 08:03:50|94310|94285|94306.4|94281.4|94310|94285|94306.3|94281.3|46
1648541040000|2022-03-29 08:04:00|94306.7|94281.7|94307|94282|94308.7|94283.7|94304.4|94279.4|39
1648541050000|2022-03-29 08:04:10|94308.4|94283.4|94307.7|94282.7|94309|94284|94307.4|94282.4|38
1648541060000|2022-03-29 08:04:20|94306.1|94281.1|94286|94261|94306.4|94281.4|94282.4|94257.4|52
1648541070000|2022-03-29 08:04:30|94285.3|94260.3|94286.4|94261.4|94287.5|94262.5|94282.9|94257.9|48
1648541080000|2022-03-29 08:04:40|94286|94261|94285|94260|94287.3|94262.3|94282.4|94257.4|43
1648541090000|2022-03-29 08:04:50|94284.8|94259.8|94280.8|94255.8|94287.7|94262.7|94277.9|94252.9|61
1648541100000|2022-03-29 08:05:00|94281|94256|94276.1|94226.1|94282.4|94257.4|94269.1|94220.7|45
1648541110000|2022-03-29 08:05:10|94275.6|94225.6|94278.8|94253.8|94295.4|94254.7|94271.2|94224.7|48
1648541120000|2022-03-29 08:05:20|94283|94258|94283.7|94233.7|94292.3|94258|94270.3|94231.4|55
1648541130000|2022-03-29 08:05:30|94283.4|94233.4|94271.6|94246.6|94284.9|94247.8|94266.6|94229|46
1648541140000|2022-03-29 08:05:40|94270|94245|94275.6|94250.6|94284.9|94250.8|94267.5|94230.1|61
1648541150000|2022-03-29 08:05:50|94275.4|94250.4|94279.5|94254.5|94293.8|94255.5|94275.4|94238.4|38
1648541160000|2022-03-29 08:06:00|94279.7|94254.7|94284.4|94259.4|94285.2|94260.2|94279.6|94254.6|36
1648541170000|2022-03-29 08:06:10|94284.5|94259.5|94274|94249|94289.6|94259.9|94273.4|94238.9|34
1648541180000|2022-03-29 08:06:20|94275.4|94250.4|94274.9|94249.9|94286.7|94250.9|94272.4|94236.1|43
1648541190000|2022-03-29 08:06:30|94274.7|94249.7|94273.8|94248.8|94275.6|94250.6|94273.8|94248.8|29
1648541200000|2022-03-29 08:06:40|94274|94249|94273.1|94248.1|94274.1|94249.1|94271.8|94246.8|33
1648541210000|2022-03-29 08:06:50|94272.4|94247.4|94265.3|94240.3|94279.6|94247.6|94263.1|94225.4|45
1648541220000|2022-03-29 08:07:00|94264.2|94239.2|94269.5|94244.5|94281.1|94246.2|94263.7|94226.6|50
1648541230000|2022-03-29 08:07:10|94268.4|94243.4|94289.2|94239.2|94289.8|94249.3|94268.4|94237|47
1648541240000|2022-03-29 08:07:20|94289.7|94239.7|94290.3|94240.3|94292|94254.9|94275.3|94237.7|53
1648541250000|2022-03-29 08:07:30|94290.4|94240.4|94277.4|94252.4|94290.4|94255.6|94270.4|94233.8|57
1648541260000|2022-03-29 08:07:40|94277.6|94252.6|94300|94250|94300|94260.3|94277.3|94245.1|43
1648541270000|2022-03-29 08:07:50|94284.7|94259.7|94287.3|94262.3|94299.9|94262.3|94282.6|94245.9|48
1648541280000|2022-03-29 08:08:00|94286.5|94261.5|94290.8|94265.8|94301.7|94266.9|94284.3|94251.2|56
1648541290000|2022-03-29 08:08:10|94291.2|94266.2|94288.1|94263.1|94292.6|94267.6|94283.3|94258.3|39
1648541300000|2022-03-29 08:08:20|94288.6|94263.6|94295.6|94270.6|94295.6|94270.6|94283.7|94258.7|53
1648541310000|2022-03-29 08:08:30|94308.1|94258.1|94291.3|94266.3|94308.1|94269|94289.1|94256.6|52
1648541320000|2022-03-29 08:08:40|94291.2|94266.2|94283.5|94258.5|94294.1|94269.1|94283.5|94258.5|44
1648541330000|2022-03-29 08:08:50|94283.8|94258.8|94284.2|94259.2|94298.3|94260.2|94282.4|94246.2|37
1648541340000|2022-03-29 08:09:00|94284.3|94259.3|94276.8|94251.8|94284.3|94259.3|94276.8|94251.8|50
1648541350000|2022-03-29 08:09:10|94276.7|94251.7|94277|94252|94278.8|94253.8|94274.6|94249.6|45
1648541360000|2022-03-29 08:09:20|94276.8|94251.8|94279.6|94254.6|94279.9|94254.9|94276.7|94251.7|30
1648541370000|2022-03-29 08:09:30|94279.5|94254.5|94273.7|94248.7|94279.8|94254.8|94272.6|94247.6|43
1648541380000|2022-03-29 08:09:40|94273.6|94248.6|94261.5|94236.5|94287|94249.2|94261.5|94233.6|45
1648541390000|2022-03-29 08:09:50|94261.9|94236.9|94257.9|94232.9|94264.2|94239.2|94257.8|94232.8|44
1648541400000|2022-03-29 08:10:00|94258.2|94233.2|94259.1|94234.1|94259.7|94234.7|94252|94227|50
1648541410000|2022-03-29 08:10:10|94258.9|94233.9|94255.4|94230.4|94258.9|94233.9|94252.8|94227.8|47
1648541420000|2022-03-29 08:10:20|94254.8|94229.8|94253.5|94228.5|94255.3|94230.3|94252.7|94227.7|31
1648541430000|2022-03-29 08:10:30|94252.8|94227.8|94260.7|94235.7|94263.2|94238.2|94252.8|94227.8|59
1648541440000|2022-03-29 08:10:40|94261.1|94236.1|94224.4|94199.4|94267.8|94236.1|94223.4|94183.4|68
1648541450000|2022-03-29 08:10:50|94228.4|94203.4|94242.6|94192.6|94242.6|94204.6|94225|94187|55
1648541460000|2022-03-29 08:11:00|94242.4|94192.4|94227.6|94202.6|94247.3|94209.6|94220.5|94191.3|52
1648541470000|2022-03-29 08:11:10|94229|94204|94230.8|94205.8|94243.8|94207.9|94225.3|94187.8|70
1648541480000|2022-03-29 08:11:20|94231.4|94206.4|94251.8|94201.8|94251.8|94213.8|94230.1|94199.8|62
1648541490000|2022-03-29 08:11:30|94251.7|94201.7|94240.4|94215.4|94252.3|94218.7|94238.8|94199|62
1648541500000|2022-03-29 08:11:40|94239.7|94214.7|94240.1|94215.1|94242.6|94217.6|94235.8|94210.8|39
1648541510000|2022-03-29 08:11:50|94239.6|94214.6|94234.7|94209.7|94241.3|94216.3|94234.7|94209.7|50
1648541520000|2022-03-29 08:12:00|94233.5|94208.5|94233.4|94208.4|94234.9|94209.9|94231|94206|50
1648541530000|2022-03-29 08:12:10|94233.5|94208.5|94241.3|94216.3|94241.3|94216.3|94232.8|94207.8|54
1648541540000|2022-03-29 08:12:20|94241.1|94216.1|94250.1|94225.1|94250.9|94225.9|94240.9|94215.9|51
1648541550000|2022-03-29 08:12:30|94250|94225|94261.8|94236.8|94262.4|94237.4|94250|94225|52
1648541560000|2022-03-29 08:12:40|94262|94237|94260.8|94235.8|94265.9|94240.9|94258.6|94233.6|54
1648541570000|2022-03-29 08:12:50|94260.9|94235.9|94258.4|94233.4|94263.6|94238.6|94258.2|94233.2|55
1648541580000|2022-03-29 08:13:00|94258.6|94233.6|94262.4|94237.4|94264.6|94239.6|94258.6|94233.6|51
1648541590000|2022-03-29 08:13:10|94262.3|94237.3|94263.8|94238.8|94264.9|94239.9|94262.3|94237.3|35
1648541600000|2022-03-29 08:13:20|94263.5|94238.5|94264.5|94239.5|94266.1|94241.1|94260.7|94235.7|57
1648541610000|2022-03-29 08:13:30|94263.9|94238.9|94265.7|94240.7|94266.9|94241.9|94263.5|94238.5|47
1648541620000|2022-03-29 08:13:40|94266|94241|94274.3|94249.3|94274.3|94249.3|94264.8|94239.8|45
1648541630000|2022-03-29 08:13:50|94274|94249|94269.1|94244.1|94275.5|94250.5|94268|94243|40
1648541640000|2022-03-29 08:14:00|94269.3|94244.3|94273.7|94248.7|94276.8|94251.8|94269.3|94244.3|55
1648541650000|2022-03-29 08:14:10|94274.9|94249.9|94268.9|94243.9|94276.1|94251.1|94268.9|94243.9|49
1648541660000|2022-03-29 08:14:20|94269|94244|94262.6|94237.6|94271|94246|94262|94237|40
1648541670000|2022-03-29 08:14:30|94262.7|94237.7|94262.4|94237.4|94264.4|94239.4|94262.3|94237.3|34
1648541680000|2022-03-29 08:14:40|94262.6|94237.6|94256.7|94231.7|94262.7|94237.7|94254.6|94229.6|36
1648541690000|2022-03-29 08:14:50|94256.3|94231.3|94264.9|94239.9|94264.9|94239.9|94255.4|94230.4|53
1648541700000|2022-03-29 08:15:00|94265|94240|94267.7|94242.7|94269.4|94244.4|94264.7|94239.7|40
1648541710000|2022-03-29 08:15:10|94267.8|94242.8|94266.1|94241.1|94269|94244|94265.6|94240.6|42
1648541720000|2022-03-29 08:15:20|94266|94241|94272.5|94247.5|94274.1|94249.1|94265.5|94240.5|46
1648541730000|2022-03-29 08:15:30|94272.8|94247.8|94272.6|94247.6|94276.4|94251.4|94269.8|94244.8|46
1648541740000|2022-03-29 08:15:40|94272.7|94247.7|94270|94245|94273|94248|94269.8|94244.8|26
1648541750000|2022-03-29 08:15:50|94269.6|94244.6|94271.8|94246.8|94271.8|94246.8|94269.5|94244.5|18
1648541760000|2022-03-29 08:16:00|94271.9|94246.9|94265.6|94240.6|94272|94247|94265.2|94240.2|29
1648541770000|2022-03-29 08:16:10|94265.5|94240.5|94253.4|94228.4|94267.2|94242.2|94252.3|94227.3|51
1648541780000|2022-03-29 08:16:20|94253.5|94228.5|94261.5|94236.5|94263.1|94238.1|94252.7|94227.7|33
1648541790000|2022-03-29 08:16:30|94261.3|94236.3|94259.2|94234.2|94263.5|94238.5|94259.2|94234.2|34
1648541800000|2022-03-29 08:16:40|94259.6|94234.6|94262.7|94237.7|94264.9|94239.9|94259|94234|41
1648541810000|2022-03-29 08:16:50|94263.3|94238.3|94269.3|94244.3|94271|94246|94262.7|94237.7|44
1648541820000|2022-03-29 08:17:00|94269.9|94244.9|94273.7|94248.7|94273.8|94248.8|94266.8|94241.8|31
1648541830000|2022-03-29 08:17:10|94272.9|94247.9|94276.8|94251.8|94278|94253|94272.9|94247.9|43
1648541840000|2022-03-29 08:17:20|94276.9|94251.9|94297.4|94272.4|94299.1|94274.1|94276.5|94251.5|55
1648541850000|2022-03-29 08:17:30|94299|94274|94298.4|94273.4|94299|94274|94296.7|94271.7|41
1648541860000|2022-03-29 08:17:40|94298.5|94273.5|94298.5|94273.5|94299.9|94274.9|94297.8|94272.8|30
1648541870000|2022-03-29 08:17:50|94298.7|94273.7|94303.9|94278.9|94305.2|94280.2|94298.7|94273.7|43
1648541880000|2022-03-29 08:18:00|94303.2|94278.2|94304.4|94279.4|94306.6|94281.6|94299.5|94274.5|62
1648541890000|2022-03-29 08:18:10|94306|94281|94303.2|94278.2|94308.9|94283.9|94301.8|94276.8|45
1648541900000|2022-03-29 08:18:20|94303.4|94278.4|94295.7|94270.7|94306.9|94281.9|94295.7|94270.7|42
1648541910000|2022-03-29 08:18:30|94296.9|94271.9|94300.8|94275.8|94300.8|94275.8|94296.4|94271.4|36
1648541920000|2022-03-29 08:18:40|94300.6|94275.6|94296.8|94271.8|94300.6|94275.6|94290.4|94265.4|50
1648541930000|2022-03-29 08:18:50|94297.2|94272.2|94299.3|94274.3|94299.7|94274.7|94292.8|94267.8|60
1648541940000|2022-03-29 08:19:00|94298|94273|94295.4|94270.4|94300.6|94275.6|94293.1|94268.1|54
1648541950000|2022-03-29 08:19:10|94294.6|94269.6|94295.7|94270.7|94299.3|94274.3|94292.7|94267.7|53
1648541960000|2022-03-29 08:19:20|94295.4|94270.4|94287.4|94262.4|94300.1|94275.1|94283.2|94258.2|63
1648541970000|2022-03-29 08:19:30|94287.3|94262.3|94286.3|94261.3|94289.5|94264.5|94285.6|94260.6|42
1648541980000|2022-03-29 08:19:40|94286.2|94261.2|94279.5|94254.5|94286.9|94261.9|94279.2|94254.2|55
1648541990000|2022-03-29 08:19:50|94280.2|94255.2|94283.8|94258.8|94283.8|94258.8|94279.8|94254.8|57
1648542000000|2022-03-29 08:20:00|94282.8|94257.8|94283.5|94258.5|94285.7|94260.7|94280.8|94255.8|64
1648542010000|2022-03-29 08:20:10|94282.7|94257.7|94281.7|94256.7|94284.3|94259.3|94281.6|94256.6|45
1648542020000|2022-03-29 08:20:20|94280.5|94255.5|94281.5|94256.5|94283|94258|94278|94253|55
1648542030000|2022-03-29 08:20:30|94281.4|94256.4|94278.2|94253.2|94282.1|94257.1|94278|94253|41
1648542040000|2022-03-29 08:20:40|94279|94254|94277|94252|94279.6|94254.6|94271.3|94246.3|52
1648542050000|2022-03-29 08:20:50|94276.9|94251.9|94276.8|94251.8|94278.1|94253.1|94276.1|94251.1|29
1648542060000|2022-03-29 08:21:00|94276.2|94251.2|94280.2|94255.2|94286.6|94261.6|94273.7|94248.7|53
1648542070000|2022-03-29 08:21:10|94280.5|94255.5|94278.2|94253.2|94282.2|94257.2|94278.2|94253.2|49
1648542080000|2022-03-29 08:21:20|94277.9|94252.9|94278.9|94253.9|94279.5|94254.5|94277|94252|34
1648542090000|2022-03-29 08:21:30|94278.7|94253.7|94277.3|94252.3|94292.1|94255.5|94276.1|94242.1|32
1648542100000|2022-03-29 08:21:40|94277.2|94252.2|94279.2|94254.2|94279.7|94254.7|94275.8|94250.8|37
1648542110000|2022-03-29 08:21:50|94278.3|94253.3|94276.9|94251.9|94278.3|94253.3|94276|94251|29
1648542120000|2022-03-29 08:22:00|94277.1|94252.1|94266.5|94241.5|94277.5|94252.5|94264.1|94239.1|44
1648542130000|2022-03-29 08:22:10|94268.1|94243.1|94261.1|94236.1|94268.5|94243.5|94258.5|94233.5|52
1648542140000|2022-03-29 08:22:20|94260.8|94235.8|94255|94230|94262.2|94237.2|94252|94227|38
1648542150000|2022-03-29 08:22:30|94252.5|94227.5|94251.3|94226.3|94254.5|94229.5|94250.4|94225.4|53
1648542160000|2022-03-29 08:22:40|94251.2|94226.2|94246.7|94221.7|94253.4|94228.4|94242.6|94217.6|31
1648542170000|2022-03-29 08:22:50|94244.7|94219.7|94251.9|94226.9|94252.6|94227.6|94243.9|94218.9|46
1648542180000|2022-03-29 08:23:00|94252.3|94227.3|94246.8|94221.8|94252.4|94227.4|94242.9|94217.9|42
1648542190000|2022-03-29 08:23:10|94245.8|94220.8|94242.5|94217.5|94246.9|94221.9|94242|94217|43
1648542200000|2022-03-29 08:23:20|94242.8|94217.8|94246.1|94221.1|94246.9|94221.9|94242.5|94217.5|34
1648542210000|2022-03-29 08:23:30|94247|94222|94248.7|94223.7|94250.1|94225.1|94245.9|94220.9|46
1648542220000|2022-03-29 08:23:40|94249.8|94224.8|94248.2|94223.2|94250|94225|94247.6|94222.6|37
1648542230000|2022-03-29 08:23:50|94248.1|94223.1|94236.4|94211.4|94248.1|94223.1|94236.4|94211.4|41
1648542240000|2022-03-29 08:24:00|94236.9|94211.9|94235.3|94210.3|94237.5|94212.5|94234.2|94209.2|35
1648542250000|2022-03-29 08:24:10|94235|94210|94240.5|94215.5|94241.6|94216.6|94234.8|94209.8|41
1648542260000|2022-03-29 08:24:20|94239.6|94214.6|94253.9|94228.9|94254.2|94229.2|94239.6|94214.6|36
1648542270000|2022-03-29 08:24:30|94254|94229|94263.6|94238.6|94265.5|94240.5|94253.5|94228.5|47
1648542280000|2022-03-29 08:24:40|94264|94239|94269.9|94244.9|94270.9|94245.9|94264|94239|49
1648542290000|2022-03-29 08:24:50|94268.9|94243.9|94265.4|94240.4|94270.3|94245.3|94263.4|94238.4|56
1648542300000|2022-03-29 08:25:00|94263.4|94238.4|94266|94241|94269.2|94244.2|94261.9|94236.9|54
1648542310000|2022-03-29 08:25:10|94265.3|94240.3|94270.3|94245.3|94270.3|94245.3|94260.7|94235.7|56
1648542320000|2022-03-29 08:25:20|94270.2|94245.2|94273.2|94248.2|94274.1|94249.1|94268.2|94243.2|45
1648542330000|2022-03-29 08:25:30|94273.9|94248.9|94277.9|94252.9|94282.8|94257.8|94272.2|94247.2|66
1648542340000|2022-03-29 08:25:40|94276.4|94251.4|94280.7|94255.7|94283|94258|94276.3|94251.3|50
1648542350000|2022-03-29 08:25:50|94280.6|94255.6|94283.9|94258.9|94284.7|94259.7|94278.5|94253.5|46
1648542360000|2022-03-29 08:26:00|94283.8|94258.8|94278.7|94253.7|94283.9|94258.9|94278.7|94253.7|38
1648542370000|2022-03-29 08:26:10|94279.4|94254.4|94277.7|94252.7|94281.1|94256.1|94277.6|94252.6|42
1648542380000|2022-03-29 08:26:20|94277.8|94252.8|94274.6|94249.6|94278.8|94253.8|94268.5|94243.5|41
1648542390000|2022-03-29 08:26:30|94274.4|94249.4|94270.2|94245.2|94276.5|94251.5|94268.3|94243.3|43
1648542400000|2022-03-29 08:26:40|94270.4|94245.4|94274|94249|94276.9|94251.9|94269.8|94244.8|48
1648542410000|2022-03-29 08:26:50|94274.5|94249.5|94311.3|94286.3|94320.1|94295.1|94273.5|94248.5|47
1648542420000|2022-03-29 08:27:00|94311.4|94286.4|94310.8|94285.8|94312.3|94287.3|94305|94280|55
1648542430000|2022-03-29 08:27:10|94311.2|94286.2|94320|94295|94320|94295|94309.6|94284.6|38
1648542440000|2022-03-29 08:27:20|94320.2|94295.2|94317.4|94292.4|94320.2|94295.2|94314.3|94289.3|50
1648542450000|2022-03-29 08:27:30|94318.2|94293.2|94318.4|94293.4|94319.8|94294.8|94313.9|94288.9|54
1648542460000|2022-03-29 08:27:40|94318.7|94293.7|94333.1|94308.1|94343.5|94308.6|94317.7|94289.1|52
1648542470000|2022-03-29 08:27:50|94335.2|94310.2|94351.2|94326.2|94371.4|94332.9|94334.6|94306.7|64
1648542480000|2022-03-29 08:28:00|94351.8|94326.8|94343.9|94318.9|94357.9|94328.4|94329.8|94304.8|69
1648542490000|2022-03-29 08:28:10|94343.1|94318.1|94348.4|94298.4|94348.4|94318.1|94330|94298.4|35
1648542500000|2022-03-29 08:28:20|94336.3|94311.3|94328.6|94303.6|94340.6|94315.6|94325.7|94300.7|60
1648542510000|2022-03-29 08:28:30|94329.6|94304.6|94324.6|94299.6|94329.6|94304.6|94321.3|94296.3|50
1648542520000|2022-03-29 08:28:40|94324.8|94299.8|94327.1|94302.1|94327.1|94302.1|94324.1|94299.1|28
1648542530000|2022-03-29 08:28:50|94326.8|94301.8|94321.2|94296.2|94326.8|94301.8|94319.5|94294.5|31
1648542540000|2022-03-29 08:29:00|94322.8|94297.8|94331.8|94306.8|94333.3|94308.3|94318.8|94293.8|45
1648542550000|2022-03-29 08:29:10|94332|94307|94333.9|94308.9|94334.6|94309.6|94330.2|94305.2|59
1648542560000|2022-03-29 08:29:20|94333.5|94308.5|94336.3|94311.3|94336.3|94311.3|94332.4|94307.4|43
1648542570000|2022-03-29 08:29:30|94336|94311|94343.4|94318.4|94344.3|94319.3|94335.2|94310.2|47
1648542580000|2022-03-29 08:29:40|94343.6|94318.6|94338.2|94313.2|94344.4|94319.4|94337.8|94312.8|42
1648542590000|2022-03-29 08:29:50|94338.3|94313.3|94324.4|94299.4|94339.8|94314.8|94324.4|94299.4|48
1648542600000|2022-03-29 08:30:00|94323.2|94298.2|94338.4|94313.4|94338.5|94313.5|94323.2|94298.2|40
1648542610000|2022-03-29 08:30:10|94338.2|94313.2|94332.1|94307.1|94340|94315|94332.1|94307.1|47
1648542620000|2022-03-29 08:30:20|94332.7|94307.7|94331.7|94306.7|94333.4|94308.4|94330.2|94305.2|55
1648542630000|2022-03-29 08:30:30|94331|94306|94336.3|94311.3|94337.6|94312.6|94331|94306|47
1648542640000|2022-03-29 08:30:40|94336.2|94311.2|94320.9|94295.9|94337.6|94312.6|94310|94285|49
1648542650000|2022-03-29 08:30:50|94320.6|94295.6|94328|94303|94329.2|94304.2|94319.9|94294.9|60
1648542660000|2022-03-29 08:31:00|94329.7|94304.7|94324.1|94299.1|94330.4|94305.4|94321.6|94296.6|43
1648542670000|2022-03-29 08:31:10|94324.9|94299.9|94322.3|94297.3|94324.9|94299.9|94322.1|94297.1|40
1648542680000|2022-03-29 08:31:20|94322.1|94297.1|94322.7|94297.7|94323.3|94298.3|94321.9|94296.9|30
1648542690000|2022-03-29 08:31:30|94322.8|94297.8|94324.8|94299.8|94327.2|94302.2|94321.9|94296.9|42
1648542700000|2022-03-29 08:31:40|94324.3|94299.3|94312.3|94287.3|94326.3|94301.3|94312.3|94287.3|46
1648542710000|2022-03-29 08:31:50|94311.9|94286.9|94307.3|94282.3|94317.5|94292.5|94307.3|94282.3|49
1648542720000|2022-03-29 08:32:00|94307.7|94282.7|94303.9|94278.9|94308|94283|94303.9|94278.9|51
1648542730000|2022-03-29 08:32:10|94304.4|94279.4|94304.3|94279.3|94305.3|94280.3|94301.3|94276.3|44
1648542740000|2022-03-29 08:32:20|94303.9|94278.9|94306|94281|94307.1|94282.1|94300.7|94275.7|51
1648542750000|2022-03-29 08:32:30|94305.6|94280.6|94287|94262|94305.6|94280.6|94283.4|94258.4|55
1648542760000|2022-03-29 08:32:40|94286.8|94261.8|94286.7|94261.7|94288.7|94263.7|94283.4|94258.4|52
1648542770000|2022-03-29 08:32:50|94286.8|94261.8|94279.1|94254.1|94287.3|94262.3|94273.9|94248.9|50
1648542780000|2022-03-29 08:33:00|94279|94254|94279.8|94254.8|94280.9|94255.9|94275.6|94250.6|43
1648542790000|2022-03-29 08:33:10|94279.4|94254.4|94291.1|94266.1|94291.5|94266.5|94279.4|94254.4|41
1648542800000|2022-03-29 08:33:20|94292.2|94267.2|94308.6|94283.6|94310.5|94285.5|94292.2|94267.2|59
1648542810000|2022-03-29 08:33:30|94308.7|94283.7|94311.5|94286.5|94314.7|94289.7|94307.8|94282.8|51
1648542820000|2022-03-29 08:33:40|94311.7|94286.7|94307.9|94282.9|94312.4|94287.4|94305.8|94280.8|46
1648542830000|2022-03-29 08:33:50|94308.7|94283.7|94318.8|94293.8|94319.9|94294.9|94307.2|94282.2|55
1648542840000|2022-03-29 08:34:00|94318.9|94293.9|94330.9|94305.9|94334.2|94309.2|94317.3|94292.3|46
1648542850000|2022-03-29 08:34:10|94330.1|94305.1|94331.9|94306.9|94335.4|94310.4|94324.7|94299.7|64
1648542860000|2022-03-29 08:34:20|94331.7|94306.7|94325.6|94300.6|94334.7|94309.7|94325.6|94300.6|53
1648542870000|2022-03-29 08:34:30|94324.7|94299.7|94321.3|94296.3|94330.8|94305.8|94321.3|94296.3|58
1648542880000|2022-03-29 08:34:40|94322.1|94297.1|94312.5|94287.5|94322.4|94297.4|94310.4|94285.4|61
1648542890000|2022-03-29 08:34:50|94312|94287|94316.4|94291.4|94317.8|94292.8|94310.7|94285.7|50
1648542900000|2022-03-29 08:35:00|94318.1|94293.1|94310.6|94285.6|94318.1|94293.1|94309|94284|48
1648542910000|2022-03-29 08:35:10|94310.3|94285.3|94297|94272|94314.4|94289.4|94293.5|94268.5|42
1648542920000|2022-03-29 08:35:20|94297.5|94272.5|94302.8|94277.8|94306.9|94281.9|94296.1|94271.1|48
1648542930000|2022-03-29 08:35:30|94302.7|94277.7|94299|94274|94305.3|94280.3|94298.7|94273.7|54
1648542940000|2022-03-29 08:35:40|94299.4|94274.4|94287.3|94262.3|94300.2|94275.2|94285.9|94260.9|51
1648542950000|2022-03-29 08:35:50|94287|94262|94285.2|94260.2|94288.2|94263.2|94284.5|94259.5|49
1648542960000|2022-03-29 08:36:00|94284.6|94259.6|94283.1|94258.1|94285.3|94260.3|94277.4|94252.4|42
1648542970000|2022-03-29 08:36:10|94282.2|94257.2|94287.4|94262.4|94305.2|94280.2|94282.2|94257.2|50
1648542980000|2022-03-29 08:36:20|94287.2|94262.2|94294.7|94269.7|94296.1|94271.1|94287.2|94262.2|33
1648542990000|2022-03-29 08:36:30|94294.1|94269.1|94294.7|94269.7|94296.5|94271.5|94293.3|94268.3|44
1648543000000|2022-03-29 08:36:40|94293.4|94268.4|94295.4|94270.4|94299.5|94274.5|94292.9|94267.9|40
1648543010000|2022-03-29 08:36:50|94294.7|94269.7|94293.5|94268.5|94295.8|94270.8|94292.5|94267.5|30
1648543020000|2022-03-29 08:37:00|94292.2|94267.2|94281.8|94256.8|94293.3|94268.3|94280.7|94255.7|54
1648543030000|2022-03-29 08:37:10|94281.7|94256.7|94285|94260|94286.6|94261.6|94280.3|94255.3|40
1648543040000|2022-03-29 08:37:20|94284.8|94259.8|94283.6|94258.6|94289.5|94264.5|94283.4|94258.4|41
1648543050000|2022-03-29 08:37:30|94283.8|94258.8|94311.3|94286.3|94311.6|94286.6|94283.8|94258.8|50
1648543060000|2022-03-29 08:37:40|94311.4|94286.4|94339.7|94314.7|94339.7|94314.7|94311.3|94286.3|50
1648543070000|2022-03-29 08:37:50|94341.3|94316.3|94331.3|94306.3|94354.5|94317.1|94327.7|94302.7|48
1648543080000|2022-03-29 08:38:00|94332.3|94307.3|94316.6|94291.6|94332.3|94307.3|94316.5|94291.5|46
1648543090000|2022-03-29 08:38:10|94318.1|94293.1|94313.8|94288.8|94318.9|94293.9|94312|94287|45
1648543100000|2022-03-29 08:38:20|94313.1|94288.1|94320|94295|94321.3|94296.3|94313.1|94288.1|50
1648543110000|2022-03-29 08:38:30|94319.2|94294.2|94327.8|94302.8|94329.5|94304.5|94319.1|94294.1|33
1648543120000|2022-03-29 08:38:40|94328.1|94303.1|94364|94314|94364|94331.3|94327.1|94302.1|58
1648543130000|2022-03-29 08:38:50|94363.7|94313.7|94360.8|94335.8|94367.1|94342.1|94352.1|94313.4|62
1648543140000|2022-03-29 08:39:00|94362|94337|94346.2|94321.2|94362|94337|94345.4|94320.4|63
1648543150000|2022-03-29 08:39:10|94345.8|94320.8|94347.9|94322.9|94349.1|94324.1|94344.6|94319.6|34
1648543160000|2022-03-29 08:39:20|94351.8|94326.8|94364.5|94339.5|94364.6|94339.6|94350.9|94325.9|59
1648543170000|2022-03-29 08:39:30|94364.7|94339.7|94361.7|94336.7|94369.9|94344.9|94360.6|94335.6|51
1648543180000|2022-03-29 08:39:40|94362|94337|94363.4|94338.4|94363.8|94338.8|94360|94335|38
1648543190000|2022-03-29 08:39:50|94363.5|94338.5|94367.8|94342.8|94368.1|94343.1|94363.5|94338.5|38
1648543200000|2022-03-29 08:40:00|94367.7|94342.7|94364.8|94339.8|94371.2|94346.2|94364.3|94339.3|43
1648543210000|2022-03-29 08:40:10|94366.1|94341.1|94382|94357|94382.3|94357.3|94365.4|94340.4|64
1648543220000|2022-03-29 08:40:20|94381.9|94356.9|94375.1|94350.1|94387.2|94362.2|94375|94350|60
1648543230000|2022-03-29 08:40:30|94376|94351|94378|94353|94378|94353|94371.7|94346.7|43
1648543240000|2022-03-29 08:40:40|94378.2|94353.2|94382.7|94357.7|94385.4|94360.4|94377.1|94352.1|41
1648543250000|2022-03-29 08:40:50|94382.4|94357.4|94381.3|94356.3|94384.7|94359.7|94381.3|94356.3|37
1648543260000|2022-03-29 08:41:00|94382|94357|94376.5|94351.5|94385.4|94360.4|94374.9|94349.9|60
1648543270000|2022-03-29 08:41:10|94376.1|94351.1|94378.5|94353.5|94378.6|94353.6|94373.6|94348.6|53
1648543280000|2022-03-29 08:41:20|94378.2|94353.2|94373.1|94348.1|94378.7|94353.7|94373.1|94348.1|38
1648543290000|2022-03-29 08:41:30|94373.4|94348.4|94371.7|94346.7|94378.7|94353.7|94370.8|94345.8|49
1648543300000|2022-03-29 08:41:40|94372.7|94347.7|94375|94350|94379.9|94354.9|94372.7|94347.7|45
1648543310000|2022-03-29 08:41:50|94374.6|94349.6|94382.9|94357.9|94384.3|94359.3|94369.7|94344.7|53
1648543320000|2022-03-29 08:42:00|94384.8|94359.8|94376.5|94351.5|94384.8|94359.8|94374.3|94349.3|52
1648543330000|2022-03-29 08:42:10|94376.6|94351.6|94372.5|94347.5|94386.1|94351.6|94368.4|94330|44
1648543340000|2022-03-29 08:42:20|94373.3|94348.3|94387.6|94337.6|94387.6|94351.2|94371.2|94337.6|51
1648543350000|2022-03-29 08:42:30|94387.8|94337.8|94368.1|94343.1|94388.6|94349.5|94367.8|94335.5|41
1648543360000|2022-03-29 08:42:40|94366.8|94341.8|94380.2|94330.2|94382.4|94345.1|94366.3|94329.8|51
1648543370000|2022-03-29 08:42:50|94380.1|94330.1|94370.9|94345.9|94380.3|94346.1|94365|94329.1|35
1648543380000|2022-03-29 08:43:00|94370.8|94345.8|94364.6|94339.6|94371.4|94346.4|94363.9|94338.9|36
1648543390000|2022-03-29 08:43:10|94361.9|94336.9|94352.3|94327.3|94362.4|94337.4|94351.9|94326.9|46
1648543400000|2022-03-29 08:43:20|94351.7|94326.7|94358.6|94333.6|94358.9|94333.9|94350.5|94325.5|38
1648543410000|2022-03-29 08:43:30|94358.2|94333.2|94357.8|94332.8|94358.7|94333.7|94354.5|94329.5|35
1648543420000|2022-03-29 08:43:40|94357.9|94332.9|94354.3|94329.3|94362.8|94337.8|94353.1|94328.1|44
1648543430000|2022-03-29 08:43:50|94356|94331|94352.5|94327.5|94357.6|94332.6|94351|94326|35
1648543440000|2022-03-29 08:44:00|94352.2|94327.2|94301.3|94276.3|94352.2|94327.2|94301.3|94268.6|51
1648543450000|2022-03-29 08:44:10|94300.8|94275.8|94305.7|94280.7|94321.6|94284.2|94300.8|94271.6|50
1648543460000|2022-03-29 08:44:20|94306|94281|94300.3|94275.3|94306|94281|94298.4|94273.4|48
1648543470000|2022-03-29 08:44:30|94300|94275|94298.3|94273.3|94300.6|94275.6|94297.1|94272.1|34
1648543480000|2022-03-29 08:44:40|94299.3|94274.3|94308.7|94283.7|94322.8|94285.1|94299.2|94269.5|44
1648543490000|2022-03-29 08:44:50|94304|94279|94299.9|94274.9|94304.4|94279.4|94297.6|94272.6|49
1648543500000|2022-03-29 08:45:00|94300.5|94275.5|94288.2|94263.2|94307.7|94282.7|94286.5|94261.5|60
1648543510000|2022-03-29 08:45:10|94285.1|94260.1|94284.4|94259.4|94289.6|94264.6|94284|94259|58
1648543520000|2022-03-29 08:45:20|94285.2|94260.2|94284.1|94259.1|94291.5|94266.5|94282.2|94257.2|65
1648543530000|2022-03-29 08:45:30|94283.8|94258.8|94290.1|94265.1|94290.8|94265.8|94282.9|94257.9|56
1648543540000|2022-03-29 08:45:40|94285.6|94260.6|94255.2|94230.2|94286.5|94261.5|94250.1|94213.4|64
1648543550000|2022-03-29 08:45:50|94255|94230|94281.4|94256.4|94284.9|94259.9|94253.2|94228.2|66
1648543560000|2022-03-29 08:46:00|94281.7|94256.7|94307.8|94282.8|94314|94284.1|94281.1|94256.1|73
1648543570000|2022-03-29 08:46:10|94307.6|94282.6|94332.3|94307.3|94333|94308|94306.2|94281.2|56
1648543580000|2022-03-29 08:46:20|94333.2|94308.2|94336.7|94311.7|94341.4|94316.4|94332.8|94307.8|68
1648543590000|2022-03-29 08:46:30|94336.8|94311.8|94331.9|94306.9|94337.8|94312.8|94329.7|94304.7|54
1648543600000|2022-03-29 08:46:40|94331.8|94306.8|94330.7|94305.7|94331.8|94306.8|94329.4|94304.4|33
1648543610000|2022-03-29 08:46:50|94330.8|94305.8|94335.6|94310.6|94342.5|94311.5|94328.8|94291.4|49
1648543620000|2022-03-29 08:47:00|94336.1|94311.1|94337.9|94312.9|94348.4|94312.9|94332.5|94296|51
1648543630000|2022-03-29 08:47:10|94337.8|94312.8|94314.2|94289.2|94338.6|94313.6|94313.2|94288.2|60
1648543640000|2022-03-29 08:47:20|94315.1|94290.1|94303.1|94278.1|94315.7|94290.7|94300.7|94275.7|52
1648543650000|2022-03-29 08:47:30|94303.3|94278.3|94302.9|94277.9|94303.7|94278.7|94300.8|94275.8|47
1648543660000|2022-03-29 08:47:40|94303|94278|94302.9|94277.9|94304.1|94279.1|94302.5|94277.5|26
1648543670000|2022-03-29 08:47:50|94304|94279|94313.5|94288.5|94316.6|94291.6|94303.2|94278.2|50
1648543680000|2022-03-29 08:48:00|94316.2|94291.2|94297.3|94272.3|94356.4|94316.2|94296.6|94271.6|69
1648543690000|2022-03-29 08:48:10|94296.8|94271.8|94292.2|94267.2|94296.8|94271.8|94290|94265|40
1648543700000|2022-03-29 08:48:20|94292|94267|94306.1|94281.1|94316.5|94282.5|94291.9|94265.2|63
1648543710000|2022-03-29 08:48:30|94306.6|94281.6|94306.3|94281.3|94308.1|94283.1|94302.9|94277.9|45
1648543720000|2022-03-29 08:48:40|94306.9|94281.9|94309.3|94284.3|94309.6|94284.6|94305.9|94280.9|34
1648543730000|2022-03-29 08:48:50|94310|94285|94314.4|94289.4|94316.1|94291.1|94309.2|94284.2|41
1648543740000|2022-03-29 08:49:00|94313.4|94288.4|94316.9|94291.9|94322.9|94297.9|94313.4|94288.4|52
1648543750000|2022-03-29 08:49:10|94317.2|94292.2|94312.5|94287.5|94320|94295|94312.5|94287.5|43
1648543760000|2022-03-29 08:49:20|94311.9|94286.9|94311.8|94286.8|94316|94291|94309.7|94284.7|47
1648543770000|2022-03-29 08:49:30|94312.5|94287.5|94312.6|94287.6|94313.5|94288.5|94306.1|94281.1|42
1648543780000|2022-03-29 08:49:40|94312.8|94287.8|94306.5|94281.5|94312.8|94287.8|94306.1|94281.1|34
1648543790000|2022-03-29 08:49:50|94303.4|94278.4|94314.2|94289.2|94314.8|94289.8|94299.9|94274.9|52
1648543800000|2022-03-29 08:50:00|94312.5|94287.5|94310.3|94285.3|94314.7|94289.7|94306.6|94281.6|60
1648543810000|2022-03-29 08:50:10|94310.7|94285.7|94298|94273|94315.8|94290.8|94297.5|94272.5|50
1648543820000|2022-03-29 08:50:20|94299|94274|94301.5|94276.5|94303.9|94278.9|94297.6|94272.6|61
1648543830000|2022-03-29 08:50:30|94302.6|94277.6|94299.6|94274.6|94302.6|94277.6|94294.8|94269.8|46
1648543840000|2022-03-29 08:50:40|94299.4|94274.4|94302.6|94277.6|94304.3|94279.3|94298.2|94273.2|54
1648543850000|2022-03-29 08:50:50|94303.2|94278.2|94326|94301|94327.6|94302.6|94302.8|94277.8|57
1648543860000|2022-03-29 08:51:00|94326.1|94301.1|94327.6|94302.6|94328.1|94303.1|94325.4|94300.4|35
1648543870000|2022-03-29 08:51:10|94328|94303|94325.5|94300.5|94331.9|94306.9|94325.1|94300.1|41
1648543880000|2022-03-29 08:51:20|94325.6|94300.6|94357.3|94332.3|94358.2|94333.2|94318.6|94293.6|62
1648543890000|2022-03-29 08:51:30|94356.3|94331.3|94354.3|94329.3|94368.4|94332.7|94352.5|94318.1|56
1648543900000|2022-03-29 08:51:40|94354.2|94329.2|94365.1|94340.1|94366.7|94341.7|94354.1|94329.1|58
1648543910000|2022-03-29 08:51:50|94365.7|94340.7|94356.5|94331.5|94365.7|94340.7|94350.7|94325.7|48
1648543920000|2022-03-29 08:52:00|94356.8|94331.8|94379.7|94354.7|94379.7|94354.7|94356.7|94331.7|51
1648543930000|2022-03-29 08:52:10|94379.3|94354.3|94384.6|94359.6|94393.1|94368.1|94379.3|94354.3|65
1648543940000|2022-03-29 08:52:20|94385|94360|94376.5|94351.5|94387.5|94362.5|94374.4|94349.4|51
1648543950000|2022-03-29 08:52:30|94371.1|94346.1|94377.3|94352.3|94377.3|94352.3|94363.5|94338.5|56
1648543960000|2022-03-29 08:52:40|94378.1|94353.1|94382.5|94357.5|94385|94360|94377|94352|55
1648543970000|2022-03-29 08:52:50|94382.2|94357.2|94381.3|94356.3|94393|94368|94375.7|94350.7|53
1648543980000|2022-03-29 08:53:00|94382.7|94357.7|94399|94374|94399|94374|94382.2|94357.2|63
1648543990000|2022-03-29 08:53:10|94398.7|94373.7|94383.6|94358.6|94398.7|94373.7|94383.6|94358.6|58
1648544000000|2022-03-29 08:53:20|94383.7|94358.7|94402.9|94377.9|94404.1|94379.1|94383|94358|57
1648544010000|2022-03-29 08:53:30|94402.6|94377.6|94378.6|94353.6|94408.5|94383.5|94377|94352|62
1648544020000|2022-03-29 08:53:40|94379.1|94354.1|94386.1|94336.1|94386.1|94354.5|94364.5|94334.7|59
1648544030000|2022-03-29 08:53:50|94373.6|94348.6|94368.3|94343.3|94373.6|94348.6|94366|94341|46
1648544040000|2022-03-29 08:54:00|94368.5|94343.5|94363.9|94338.9|94368.5|94343.5|94357.9|94332.9|58
1648544050000|2022-03-29 08:54:10|94367.3|94342.3|94380.5|94355.5|94382.2|94357.2|94365.2|94340.2|66
1648544060000|2022-03-29 08:54:20|94379.9|94354.9|94405.2|94380.2|94405.2|94380.2|94378|94353|62
1648544070000|2022-03-29 08:54:30|94402.5|94377.5|94396.7|94371.7|94404.6|94379.6|94392.5|94367.5|60
1648544080000|2022-03-29 08:54:40|94397|94372|94409.4|94384.4|94424.4|94389.9|94397|94372|69
1648544090000|2022-03-29 08:54:50|94406.9|94381.9|94420.1|94395.1|94420.9|94395.9|94406.9|94381.9|46
1648544100000|2022-03-29 08:55:00|94417.5|94392.5|94408.8|94383.8|94417.5|94392.5|94406.6|94381.6|61
1648544110000|2022-03-29 08:55:10|94408.3|94383.3|94411.8|94386.8|94417.2|94392.2|94408.3|94383.3|53
1648544120000|2022-03-29 08:55:20|94411.9|94386.9|94403.5|94378.5|94418.5|94389.8|94401.7|94366.9|62
1648544130000|2022-03-29 08:55:30|94403.1|94378.1|94403.3|94378.3|94413.2|94388.2|94403.1|94378.1|63
1648544140000|2022-03-29 08:55:40|94402.9|94377.9|94402.6|94377.6|94406.8|94381.8|94395.6|94370.6|71
1648544150000|2022-03-29 08:55:50|94402.4|94377.4|94403.1|94378.1|94410.8|94385.8|94399.4|94374.4|63
1648544160000|2022-03-29 08:56:00|94402.1|94377.1|94391.9|94366.9|94409.8|94380.8|94390.3|94358.1|60
1648544170000|2022-03-29 08:56:10|94391.2|94366.2|94397.6|94372.6|94397.6|94372.6|94386.3|94361.3|60
1648544180000|2022-03-29 08:56:20|94396.3|94371.3|94398.9|94373.9|94400.1|94375.1|94386.5|94361.5|67
1648544190000|2022-03-29 08:56:30|94400.3|94375.3|94405.4|94380.4|94409.6|94384.6|94400.3|94375.3|64
1648544200000|2022-03-29 08:56:40|94404.9|94379.9|94408.4|94383.4|94415.4|94390.4|94404.9|94379.9|59
1648544210000|2022-03-29 08:56:50|94407.3|94382.3|94415.6|94390.6|94418.6|94393.6|94406.9|94381.9|62
1648544220000|2022-03-29 08:57:00|94415.8|94390.8|94414.2|94389.2|94415.8|94390.8|94407.6|94382.6|46
1648544230000|2022-03-29 08:57:10|94413.7|94388.7|94414.9|94389.9|94415.6|94390.6|94410.6|94385.6|49
1648544240000|2022-03-29 08:57:20|94414.3|94389.3|94414.5|94389.5|94417|94392|94411.3|94386.3|41
1648544250000|2022-03-29 08:57:30|94413.5|94388.5|94410.1|94385.1|94417.9|94392.9|94404.8|94379.8|64
1648544260000|2022-03-29 08:57:40|94409|94384|94407.3|94382.3|94412.6|94387.6|94404.7|94379.7|47
1648544270000|2022-03-29 08:57:50|94407.5|94382.5|94414.3|94389.3|94416.8|94391.8|94404.3|94379.3|56
1648544280000|2022-03-29 08:58:00|94413.9|94388.9|94439.8|94414.8|94446.8|94421.8|94410.5|94385.5|64
1648544290000|2022-03-29 08:58:10|94440.5|94415.5|94430.3|94405.3|94454.6|94429.6|94429.8|94404.8|60
1648544300000|2022-03-29 08:58:20|94430.1|94405.1|94432.2|94407.2|94435.2|94410.2|94427.2|94402.2|55
1648544310000|2022-03-29 08:58:30|94431.1|94406.1|94408.6|94383.6|94433|94408|94408.6|94383.6|41
1648544320000|2022-03-29 08:58:40|94409|94384|94407.6|94382.6|94411.1|94386.1|94402.1|94377.1|57
1648544330000|2022-03-29 08:58:50|94407.2|94382.2|94403|94378|94408.3|94383.3|94402.5|94377.5|45
1648544340000|2022-03-29 08:59:00|94403.2|94378.2|94402.8|94377.8|94404.3|94379.3|94397.7|94372.7|38
1648544350000|2022-03-29 08:59:10|94403.3|94378.3|94398.5|94373.5|94404.9|94379.9|94394.6|94369.6|38
1648544360000|2022-03-29 08:59:20|94398.4|94373.4|94400.1|94375.1|94405.5|94380.5|94397.6|94372.6|51
1648544370000|2022-03-29 08:59:30|94400.8|94375.8|94407.9|94382.9|94410.9|94385.9|94400.8|94375.8|36
1648544380000|2022-03-29 08:59:40|94408.1|94383.1|94403.1|94378.1|94408.1|94383.1|94403.1|94378.1|37
1648544390000|2022-03-29 08:59:50|94402.6|94377.6|94399.6|94374.6|94404.1|94379.1|94398.4|94373.4|48
1648544400000|2022-03-29 09:00:00|94400.9|94375.9|94399.8|94374.8|94403.5|94378.5|94397.1|94372.1|55
1648544410000|2022-03-29 09:00:10|94400|94375|94407|94382|94407.6|94382.6|94392.6|94367.6|55
1648544420000|2022-03-29 09:00:20|94408.7|94383.7|94424.2|94399.2|94434.4|94409.4|94405.7|94380.7|60
1648544430000|2022-03-29 09:00:30|94424.6|94399.6|94423.6|94398.6|94431.5|94406.5|94423.2|94398.2|50
1648544440000|2022-03-29 09:00:40|94423.8|94398.8|94430.3|94405.3|94430.3|94405.3|94422.4|94397.4|45
1648544450000|2022-03-29 09:00:50|94430.2|94405.2|94432.7|94407.7|94441.6|94416.6|94428.1|94403.1|59
1648544460000|2022-03-29 09:01:00|94435.2|94410.2|94430.6|94405.6|94436.8|94411.8|94430.4|94405.4|61
1648544470000|2022-03-29 09:01:10|94431.1|94406.1|94429.4|94404.4|94436.2|94411.2|94429.4|94404.4|44
1648544480000|2022-03-29 09:01:20|94430.9|94405.9|94418.4|94393.4|94432.6|94407.6|94417.6|94392.6|54
1648544490000|2022-03-29 09:01:30|94418.5|94393.5|94429.6|94404.6|94433.6|94408.6|94418.4|94393.4|52
1648544500000|2022-03-29 09:01:40|94429.4|94404.4|94428.9|94403.9|94434.5|94409.5|94426.8|94401.8|59
1648544510000|2022-03-29 09:01:50|94429.4|94404.4|94425|94400|94432.2|94407.2|94424.3|94399.3|53
1648544520000|2022-03-29 09:02:00|94425.5|94400.5|94431.5|94406.5|94431.5|94406.5|94424.7|94399.7|36
1648544530000|2022-03-29 09:02:10|94431.9|94406.9|94439.7|94414.7|94446.1|94421.1|94430.4|94405.4|55
1648544540000|2022-03-29 09:02:20|94440.5|94415.5|94431.4|94406.4|94441|94416|94431.1|94406.1|44
1648544550000|2022-03-29 09:02:30|94431.3|94406.3|94426.2|94401.2|94432.3|94407.3|94423.9|94398.9|45
1648544560000|2022-03-29 09:02:40|94427.6|94402.6|94434.6|94409.6|94437.9|94412.9|94426.3|94401.3|44
1648544570000|2022-03-29 09:02:50|94435|94410|94437.9|94412.9|94439|94414|94434.9|94409.9|38
1648544580000|2022-03-29 09:03:00|94438.5|94413.5|94441.9|94416.9|94443.3|94418.3|94436.6|94411.6|33
1648544590000|2022-03-29 09:03:10|94442.8|94417.8|94440.2|94415.2|94450|94425|94433.7|94408.7|63
1648544600000|2022-03-29 09:03:20|94439.8|94414.8|94449|94424|94451.1|94426.1|94439.3|94414.3|62
1648544610000|2022-03-29 09:03:30|94448.5|94423.5|94452.1|94427.1|94453.6|94428.6|94448.4|94423.4|57
1648544620000|2022-03-29 09:03:40|94452.3|94427.3|94449.8|94424.8|94454.2|94429.2|94448.4|94423.4|49
1648544630000|2022-03-29 09:03:50|94449.6|94424.6|94450.8|94425.8|94453.6|94428.6|94449.2|94424.2|45
1648544640000|2022-03-29 09:04:00|94451.2|94426.2|94452.3|94427.3|94455.6|94430.6|94448.7|94423.7|47
1648544650000|2022-03-29 09:04:10|94453.8|94428.8|94425.8|94400.8|94453.9|94428.9|94419.2|94394.2|62
1648544660000|2022-03-29 09:04:20|94426.5|94401.5|94421.9|94396.9|94429|94404|94421.4|94396.4|32
1648544670000|2022-03-29 09:04:30|94422.3|94397.3|94416.6|94391.6|94424.6|94399.6|94415.3|94390.3|45
1648544680000|2022-03-29 09:04:40|94416.9|94391.9|94421.9|94396.9|94429.9|94404.9|94416.4|94391.4|56
1648544690000|2022-03-29 09:04:50|94421.8|94396.8|94422.6|94397.6|94424.1|94399.1|94419.1|94394.1|38
1648544700000|2022-03-29 09:05:00|94425|94400|94414.8|94389.8|94426.4|94401.4|94413|94388|49
1648544710000|2022-03-29 09:05:10|94414.3|94389.3|94408|94383|94415.6|94390.6|94408|94383|57
1648544720000|2022-03-29 09:05:20|94412.5|94387.5|94396|94371|94413.4|94388.4|94390.5|94365.5|42
1648544730000|2022-03-29 09:05:30|94395.8|94370.8|94379.8|94354.8|94402.2|94370.8|94379.8|94351.7|49
1648544740000|2022-03-29 09:05:40|94382.1|94357.1|94368.6|94343.6|94382.1|94357.1|94368.4|94343.4|54
1648544750000|2022-03-29 09:05:50|94369.2|94344.2|94343|94318|94380.3|94355.3|94342.2|94317.2|67
1648544760000|2022-03-29 09:06:00|94346.2|94321.2|94356.2|94331.2|94356.7|94331.7|94344.6|94319.6|51
1648544770000|2022-03-29 09:06:10|94357.5|94332.5|94385|94360|94385|94360|94357.5|94332.5|55
1648544780000|2022-03-29 09:06:20|94384.6|94359.6|94378.7|94353.7|94385.9|94360.9|94375.3|94350.3|46
1648544790000|2022-03-29 09:06:30|94378.8|94353.8|94386.2|94361.2|94389.6|94364.6|94378.4|94353.4|52
1648544800000|2022-03-29 09:06:40|94389.1|94364.1|94409.3|94384.3|94414.2|94385.4|94385.1|94360.1|51
1648544810000|2022-03-29 09:06:50|94409.4|94384.4|94409|94384|94411.9|94386.9|94406.5|94381.5|34
1648544820000|2022-03-29 09:07:00|94408.8|94383.8|94421.3|94396.3|94425.4|94400.4|94408.5|94383.5|55
1648544830000|2022-03-29 09:07:10|94421.2|94396.2|94419.4|94394.4|94430.4|94397.9|94410.9|94371.6|53
1648544840000|2022-03-29 09:07:20|94418.3|94393.3|94400.9|94375.9|94419.7|94393.5|94400.9|94369.3|58
1648544850000|2022-03-29 09:07:30|94401.3|94376.3|94403.2|94378.2|94404.9|94379.9|94401.3|94376.3|41
1648544860000|2022-03-29 09:07:40|94403.8|94378.8|94358.3|94308.3|94404.6|94379.6|94358.3|94308.3|75
1648544870000|2022-03-29 09:07:50|94356.4|94306.4|94252.2|94202.2|94358.8|94314.9|94250.2|94200.2|80
1648544880000|2022-03-29 09:08:00|94253.4|94203.4|94176.3|94126.3|94283|94233|94176.3|94126.3|79
1648544890000|2022-03-29 09:08:10|94176.6|94126.6|94116.9|94066.9|94177.8|94127.8|94098.3|94048.3|73
1648544900000|2022-03-29 09:08:20|94114.5|94064.5|94071.7|94021.7|94115.9|94065.9|94033.2|93983.2|78
1648544910000|2022-03-29 09:08:30|94073.1|94023.1|94086.6|94036.6|94120.8|94057.2|94071.1|94011.8|79
1648544920000|2022-03-29 09:08:40|94087.3|94037.3|94105.7|94055.7|94133.5|94068.4|94072|94001.3|79
1648544930000|2022-03-29 09:08:50|94111.5|94061.5|94124.6|94074.6|94135.8|94085.8|94095.8|94034.1|79
1648544940000|2022-03-29 09:09:00|94124.4|94074.4|94149.9|94099.9|94160.8|94110.8|94121|94071|78
1648544950000|2022-03-29 09:09:10|94154.5|94104.5|94202.7|94152.7|94204.5|94154.5|94148|94098|74
1648544960000|2022-03-29 09:09:20|94203.9|94153.9|94270.8|94220.8|94272.3|94222.3|94187.1|94137.1|76
1648544970000|2022-03-29 09:09:30|94269.9|94219.9|94241.3|94191.3|94283.7|94228.6|94237.1|94169.6|78
1648544980000|2022-03-29 09:09:40|94240.4|94190.4|94216.2|94115.1|94249.8|94193.3|94206.7|94115.1|78
1648544990000|2022-03-29 09:09:50|94199.2|94121|94152.4|94102.4|94217|94126.9|94146.8|94087.5|78
1648545000000|2022-03-29 09:10:00|94151.2|94101.2|94060.5|94010.5|94151.2|94101.2|94058.4|94003.6|79
1648545010000|2022-03-29 09:10:10|94055.8|94005.8|94007.2|93957.2|94063.4|94008.2|94003.9|93953.9|78
1648545020000|2022-03-29 09:10:20|94005.8|93955.8|94021.9|93971.9|94025.5|93975.5|94000.4|93950.4|77
1648545030000|2022-03-29 09:10:30|94022.8|93972.8|94024.1|93974.1|94026|93977.8|94002.8|93959.6|75
1648545040000|2022-03-29 09:10:40|94026.5|93976.5|94075.6|94025.6|94078.8|94028.8|94026.5|93976.5|79
1648545050000|2022-03-29 09:10:50|94075.7|94025.7|94049.7|93999.7|94076.9|94026.9|94046.1|93996.1|77
1648545060000|2022-03-29 09:11:00|94050.7|94000.7|94069.2|94019.2|94079.8|94029.8|94045.6|93995.6|76
1648545070000|2022-03-29 09:11:10|94069.4|94019.4|94081.3|94031.3|94087.9|94037.9|94061.8|94011.8|77
1648545080000|2022-03-29 09:11:20|94081.5|94031.5|94079.4|94029.4|94087.9|94037.9|94076.4|94026.4|67
1648545090000|2022-03-29 09:11:30|94078.2|94028.2|94073.9|94023.9|94085.8|94035.8|94066.7|94016.7|78
1648545100000|2022-03-29 09:11:40|94073.2|94023.2|94093.5|94043.5|94098.7|94048.7|94065.1|94021.3|77
1648545110000|2022-03-29 09:11:50|94091|94041|94093.7|94043.7|94096.5|94046.5|94084.5|94034.5|77
1648545120000|2022-03-29 09:12:00|94098.5|94048.5|94094|94044|94100.5|94063|94080.9|94041.7|77
1648545130000|2022-03-29 09:12:10|94094.1|94044.1|94061.3|94036.3|94094.1|94044.1|94058.6|94029.2|74
1648545140000|2022-03-29 09:12:20|94061.1|94036.1|94062.5|94037.5|94067.8|94042.8|94057.4|94032.4|66
1648545150000|2022-03-29 09:12:30|94065.1|94040.1|94072.1|94022.1|94086.3|94048.8|94059.4|94021|62
1648545160000|2022-03-29 09:12:40|94071.9|94021.9|94064.5|94014.5|94073.1|94035.5|94056.3|94010.9|60
1648545170000|2022-03-29 09:12:50|94065.3|94015.3|94057.1|94007.1|94070.5|94020.5|94045.6|93995.6|70
1648545180000|2022-03-29 09:13:00|94056.1|94006.1|94020|93995|94059.6|94021.8|94014|93989|69
1648545190000|2022-03-29 09:13:10|94019.9|93994.9|94036.9|94011.9|94037.9|94012.9|94019|93994|59
1648545200000|2022-03-29 09:13:20|94037.9|94012.9|94049.9|94024.9|94060|94024.9|94037|94010|70
1648545210000|2022-03-29 09:13:30|94050.3|94025.3|94044.9|94019.9|94055.4|94030.4|94041.1|94016.1|65
1648545220000|2022-03-29 09:13:40|94044.6|94019.6|94046.5|94021.5|94047.5|94022.5|94039.7|94014.7|53
1648545230000|2022-03-29 09:13:50|94046.6|94021.6|94056.2|94031.2|94059.3|94034.3|94046.5|94021.5|55
1648545240000|2022-03-29 09:14:00|94056.1|94031.1|94071.3|94046.3|94075.4|94050.4|94056.1|94031.1|65
1648545250000|2022-03-29 09:14:10|94071.2|94046.2|94065.8|94040.8|94087.3|94058.2|94064.3|94036.9|57
1648545260000|2022-03-29 09:14:20|94065.7|94040.7|94064.9|94039.9|94069.3|94044.3|94064.3|94039.3|44
1648545270000|2022-03-29 09:14:30|94064.5|94039.5|94042.8|94017.8|94065.5|94040.5|94042.4|94017.4|63
1648545280000|2022-03-29 09:14:40|94042.3|94017.3|94042.2|94017.2|94046.1|94021.1|94037.6|94012.6|62
1648545290000|2022-03-29 09:14:50|94044|94019|94039.4|94014.4|94045|94020|94034.3|94009.3|63
1648545300000|2022-03-29 09:15:00|94040.2|94015.2|94023.4|93998.4|94040.3|94015.3|94022.8|93997.8|73
1648545310000|2022-03-29 09:15:10|94022.4|93997.4|94016.4|93991.4|94022.4|93997.4|94008.4|93983.4|73
1648545320000|2022-03-29 09:15:20|94016.1|93991.1|94010.7|93985.7|94030.9|93992.4|93996.7|93971.7|58
1648545330000|2022-03-29 09:15:30|94011.7|93986.7|94004.7|93954.7|94032.1|94007.1|94000|93950|74
1648545340000|2022-03-29 09:15:40|94004.5|93954.5|94051|94001|94051.5|94001.5|94000.3|93950.3|68
1648545350000|2022-03-29 09:15:50|94052|94002|94010.3|93960.3|94053.8|94003.8|94000.4|93950.4|73
1648545360000|2022-03-29 09:16:00|94011|93961|93974.8|93924.8|94011|93961|93965.4|93924.8|74
1648545370000|2022-03-29 09:16:10|93976.3|93926.3|93950.8|93900.8|93979.1|93941.3|93948.1|93898.1|71
1648545380000|2022-03-29 09:16:20|93951.1|93901.1|93919.5|93869.5|93951.1|93901.1|93910.1|93864.1|74
1648545390000|2022-03-29 09:16:30|93919.3|93869.3|93943.7|93893.7|93944.4|93894.4|93919.3|93869.3|75
1648545400000|2022-03-29 09:16:40|93944.6|93894.6|93916.9|93866.9|93944.6|93894.6|93914.8|93864.8|75
1648545410000|2022-03-29 09:16:50|93916.6|93866.6|93919.4|93869.4|93921.5|93871.5|93907.9|93857.9|73
1648545420000|2022-03-29 09:17:00|93916|93866|93909.2|93859.2|93925|93875|93905.3|93855.3|64
1648545430000|2022-03-29 09:17:10|93908.9|93858.9|93901.7|93876.7|93910.1|93877.3|93896|93855.1|73
1648545440000|2022-03-29 09:17:20|93901.4|93876.4|93930.4|93880.4|93934.2|93887.2|93900.7|93870.4|73
1648545450000|2022-03-29 09:17:30|93930|93880|93943.6|93893.6|93947.8|93907.6|93922.3|93872.3|73
1648545460000|2022-03-29 09:17:40|93944.1|93894.1|93916|93866|93944.3|93894.3|93885.7|93854.7|74
1648545470000|2022-03-29 09:17:50|93916.5|93866.5|93899.8|93874.8|93917.1|93876.2|93899.3|93858.1|67
1648545480000|2022-03-29 09:18:00|93898.8|93873.8|93893.8|93868.8|93913.8|93876.7|93893.1|93857.7|61
1648545490000|2022-03-29 09:18:10|93895.7|93870.7|93898.3|93873.3|93899.4|93874.4|93893.6|93868.6|58
1648545500000|2022-03-29 09:18:20|93898.1|93873.1|93905.6|93855.6|93909.5|93874.5|93891|93854.4|51
1648545510000|2022-03-29 09:18:30|93904|93854|93886.3|93836.3|93904|93857|93876.2|93835.1|67
1648545520000|2022-03-29 09:18:40|93885.1|93835.1|93890.6|93840.6|93892.5|93842.5|93880.6|93830.6|71
1648545530000|2022-03-29 09:18:50|93893|93843|93885.7|93835.7|93903.9|93862.6|93884.4|93835|72
1648545540000|2022-03-29 09:19:00|93885.6|93835.6|93901.8|93851.8|93901.8|93853.5|93876.6|93834.2|60
1648545550000|2022-03-29 09:19:10|93902.8|93852.8|93913.6|93863.6|93915.6|93865.6|93902.4|93852.4|61
1648545560000|2022-03-29 09:19:20|93913.3|93863.3|93925.9|93875.9|93933.2|93883.2|93908|93858|67
1648545570000|2022-03-29 09:19:30|93924.8|93874.8|93907|93857|93924.8|93874.8|93904.1|93854.1|71
1648545580000|2022-03-29 09:19:40|93904.4|93854.4|93909.6|93859.6|93914.2|93864.2|93904.4|93854.4|59
1648545590000|2022-03-29 09:19:50|93908.9|93858.9|93923.8|93873.8|93924.6|93874.6|93908.9|93858.9|64
1648545600000|2022-03-29 09:20:00|93923.9|93873.9|93932.5|93907.5|93933.1|93908.1|93917|93869.6|66
1648545610000|2022-03-29 09:20:10|93931.5|93906.5|93929.2|93904.2|93933.2|93908.2|93924.2|93899.2|58
1648545620000|2022-03-29 09:20:20|93929.1|93904.1|93939.6|93914.6|93948.5|93914.8|93928.2|93897.3|64
1648545630000|2022-03-29 09:20:30|93939.3|93914.3|93947.6|93922.6|93954.2|93929.2|93939.3|93914.3|70
1648545640000|2022-03-29 09:20:40|93947.9|93922.9|93972.2|93922.2|93972.7|93939.3|93939.8|93914.8|72
1648545650000|2022-03-29 09:20:50|93975.4|93925.4|93947.6|93922.6|93975.4|93937.4|93944.1|93911.3|61
1648545660000|2022-03-29 09:21:00|93946.9|93921.9|93949|93924|93953.1|93928.1|93941.5|93916.5|63
1648545670000|2022-03-29 09:21:10|93949.1|93924.1|93948.7|93923.7|93952.3|93927.3|93946.8|93921.8|54
1648545680000|2022-03-29 09:21:20|93947.2|93922.2|93932.7|93907.7|93947.2|93922.2|93928.1|93903.1|59
1648545690000|2022-03-29 09:21:30|93933.6|93908.6|93954.8|93929.8|93956|93931|93927.8|93902.8|63
1648545700000|2022-03-29 09:21:40|93953.5|93928.5|93955.6|93930.6|93965.4|93940.4|93943.6|93918.6|62
1648545710000|2022-03-29 09:21:50|93958|93933|93983|93933|93983|93944.4|93958|93921.6|55
1648545720000|2022-03-29 09:22:00|93973.1|93948.1|93948.1|93923.1|93973.1|93948.1|93946.2|93921.2|67
1648545730000|2022-03-29 09:22:10|93949.4|93924.4|93950.6|93925.6|93954|93929|93944.9|93919.9|59
1648545740000|2022-03-29 09:22:20|93951.3|93926.3|93944.9|93919.9|93969.8|93932.9|93944|93914.8|63
1648545750000|2022-03-29 09:22:30|93941.9|93916.9|93934.7|93909.7|93948|93923|93933.3|93908.3|52
1648545760000|2022-03-29 09:22:40|93934.4|93909.4|93928.9|93903.9|93944.1|93909.5|93920.3|93884.6|52
1648545770000|2022-03-29 09:22:50|93927.9|93902.9|93930|93905|93931.4|93906.4|93923|93898|39
1648545780000|2022-03-29 09:23:00|93929.2|93904.2|93916.7|93891.7|93942.4|93904.6|93916.2|93876.7|55
1648545790000|2022-03-29 09:23:10|93916.6|93891.6|93906|93881|93919.2|93894.2|93904.9|93879.9|63
1648545800000|2022-03-29 09:23:20|93908|93883|93937.7|93912.7|93937.7|93912.7|93907.4|93882.4|66
1648545810000|2022-03-29 09:23:30|93936|93911|93939.5|93914.5|93951.1|93918.8|93934.5|93900|58
1648545820000|2022-03-29 09:23:40|93939.3|93914.3|93933.1|93908.1|93943.5|93918.5|93933.1|93908.1|62
1648545830000|2022-03-29 09:23:50|93933.6|93908.6|93926.7|93901.7|93934.1|93909.1|93925.7|93900.7|54
1648545840000|2022-03-29 09:24:00|93927.4|93902.4|93915.9|93890.9|93927.4|93902.4|93908.9|93883.9|63
1648545850000|2022-03-29 09:24:10|93915.6|93890.6|93914.5|93889.5|93923|93898|93912.8|93887.8|70
1648545860000|2022-03-29 09:24:20|93914.3|93889.3|93921.2|93896.2|93931.9|93906.9|93914.2|93889.2|69
1648545870000|2022-03-29 09:24:30|93920.8|93895.8|93925.1|93900.1|93925.9|93900.9|93917.6|93892.6|58
1648545880000|2022-03-29 09:24:40|93924.8|93899.8|93943.3|93918.3|93945.7|93920.7|93917.9|93879.2|69
1648545890000|2022-03-29 09:24:50|93942.8|93917.8|93942|93917|93943.9|93918.9|93940.2|93915.2|53
1648545900000|2022-03-29 09:25:00|93941.8|93916.8|93937.3|93912.3|93942.3|93917.3|93933.2|93908.2|58
1648545910000|2022-03-29 09:25:10|93937.5|93912.5|93927.9|93902.9|93937.5|93912.5|93919.7|93894.7|57
1648545920000|2022-03-29 09:25:20|93927.7|93902.7|93933.6|93908.6|93936.4|93911.4|93927.5|93902.5|57
1648545930000|2022-03-29 09:25:30|93933.7|93908.7|93932.5|93907.5|93935.7|93910.7|93929.8|93904.8|49
1648545940000|2022-03-29 09:25:40|93933.1|93908.1|93941.2|93916.2|93943|93918|93932.2|93907.2|43
1648545950000|2022-03-29 09:25:50|93941.9|93916.9|93950|93925|93951.2|93926.2|93941.9|93916.9|53
1648545960000|2022-03-29 09:26:00|93951.5|93926.5|93981.5|93956.5|94001.1|93963.6|93951.5|93926.5|70
1648545970000|2022-03-29 09:26:10|93982.5|93957.5|94003.6|93978.6|94004.4|93979.4|93981.9|93956.9|54
1648545980000|2022-03-29 09:26:20|94002.1|93977.1|94004.3|93979.3|94005.7|93980.7|93997.1|93972.1|66
1648545990000|2022-03-29 09:26:30|94005.1|93980.1|94006.8|93981.8|94015.2|93990.2|94003.6|93978.6|67
1648546000000|2022-03-29 09:26:40|94010.1|93985.1|94027.1|94002.1|94027.1|94002.1|94008.7|93983.7|57
1648546010000|2022-03-29 09:26:50|94025.4|94000.4|94020.6|93995.6|94027.9|94002.9|94011.6|93986.6|56
1648546020000|2022-03-29 09:27:00|94020.8|93995.8|94019.7|93994.7|94021.1|93996.1|94016.4|93991.4|49
1648546030000|2022-03-29 09:27:10|94019.6|93994.6|94005.5|93980.5|94021|93996|94003.9|93978.9|65
1648546040000|2022-03-29 09:27:20|94005.2|93980.2|94010.6|93985.6|94026.5|93989.8|94002.2|93975.5|43
1648546050000|2022-03-29 09:27:30|94009.9|93984.9|94008.3|93983.3|94011.7|93986.7|94001.5|93976.5|60
1648546060000|2022-03-29 09:27:40|94008.2|93983.2|94007.1|93982.1|94011.5|93986.5|94000.6|93975.6|50
1648546070000|2022-03-29 09:27:50|94006.3|93981.3|94012.3|93987.3|94013.8|93988.8|94005.6|93980.6|56
1648546080000|2022-03-29 09:28:00|94012.6|93987.6|94013|93988|94015.5|93990.5|94010.4|93985.4|54
1648546090000|2022-03-29 09:28:10|94012.8|93987.8|94004.4|93979.4|94014.4|93989.4|94000.5|93975.5|53
1648546100000|2022-03-29 09:28:20|94003.6|93978.6|93999.5|93974.5|94004.9|93979.9|93997.8|93972.8|40
1648546110000|2022-03-29 09:28:30|93999.8|93974.8|94001.1|93976.1|94005.1|93980.1|93997.2|93972.2|41
1648546120000|2022-03-29 09:28:40|93999.3|93974.3|94001.9|93976.9|94006.5|93981.5|93994.4|93969.4|55
1648546130000|2022-03-29 09:28:50|94001.7|93976.7|93993.6|93968.6|94002.4|93977.4|93990.8|93965.8|50
1648546140000|2022-03-29 09:29:00|93992.9|93967.9|93999.1|93974.1|94000.8|93975.8|93990.7|93965.7|63
1648546150000|2022-03-29 09:29:10|93999.3|93974.3|94001.6|93976.6|94007.4|93982.4|93997.3|93972.3|59
1648546160000|2022-03-29 09:29:20|94000.9|93975.9|93995|93970|94008|93983|93991.5|93966.5|62
1648546170000|2022-03-29 09:29:30|93993.9|93968.9|93993.1|93968.1|93994.5|93969.5|93987.5|93962.5|50
1648546180000|2022-03-29 09:29:40|93990.3|93965.3|93998.8|93973.8|94000.7|93975.7|93987.2|93962.2|53
1648546190000|2022-03-29 09:29:50|93998.2|93973.2|94001.7|93976.7|94003.1|93978.1|93997.7|93972.7|55
1648546200000|2022-03-29 09:30:00|94005.1|93980.1|94002.2|93977.2|94014.6|93982.7|93997.5|93962.9|50
1648546210000|2022-03-29 09:30:10|94002.8|93977.8|93991.3|93966.3|94003.1|93978.1|93988|93963|54
1648546220000|2022-03-29 09:30:20|93991.8|93966.8|93987.3|93962.3|93995.2|93970.2|93986.9|93961.9|38
1648546230000|2022-03-29 09:30:30|93988.9|93963.9|93988.1|93963.1|93993.3|93968.3|93987.9|93962.9|47
1648546240000|2022-03-29 09:30:40|93988.2|93963.2|93981.9|93956.9|94000.9|93965|93980.4|93948.3|49
1648546250000|2022-03-29 09:30:50|93982|93957|93953.8|93928.8|93983.9|93958.9|93952.5|93927.5|63
1648546260000|2022-03-29 09:31:00|93952.9|93927.9|93963.5|93938.5|93967.1|93942.1|93952.8|93927.8|63
1648546270000|2022-03-29 09:31:10|93963.7|93938.7|93947.8|93922.8|93966.8|93941.8|93947.3|93922.3|59
1648546280000|2022-03-29 09:31:20|93950.4|93925.4|93943.5|93918.5|93958.7|93925.4|93941.9|93904.5|54
1648546290000|2022-03-29 09:31:30|93943.2|93918.2|93971.4|93946.4|93973.2|93948.2|93943.2|93918.2|63
1648546300000|2022-03-29 09:31:40|93970.2|93945.2|93973.4|93948.4|93977.4|93952.4|93968.8|93943.8|61
1648546310000|2022-03-29 09:31:50|93973.3|93948.3|93965.1|93940.1|93983.3|93954.8|93960.8|93929.6|66
1648546320000|2022-03-29 09:32:00|93963.5|93938.5|93935.2|93910.2|93964.7|93939.7|93933.9|93903.5|63
1648546330000|2022-03-29 09:32:10|93934.9|93909.9|93951.3|93901.3|93951.3|93912.8|93928.3|93901.3|55
1648546340000|2022-03-29 09:32:20|93933.2|93908.2|93928.4|93903.4|93934.2|93909.2|93925.7|93900.7|57
1648546350000|2022-03-29 09:32:30|93929.6|93904.6|93924.9|93899.9|93929.9|93904.9|93924.9|93899.9|56
1648546360000|2022-03-29 09:32:40|93923.1|93898.1|93916.8|93891.8|93925.3|93900.3|93916.8|93891.8|57
1648546370000|2022-03-29 09:32:50|93917|93892|93916.1|93891.1|93928.5|93898.2|93914.3|93878.3|50
1648546380000|2022-03-29 09:33:00|93916|93891|93916.4|93891.4|93924.1|93899.1|93915.8|93890.8|59
1648546390000|2022-03-29 09:33:10|93916|93891|93921.5|93896.5|93923|93898|93913.3|93888.3|50
1648546400000|2022-03-29 09:33:20|93922|93897|93914.6|93889.6|93922|93897|93914.3|93889.3|54
1648546410000|2022-03-29 09:33:30|93914.9|93889.9|93906.9|93881.9|93915.8|93890.8|93902.9|93877.9|60
1648546420000|2022-03-29 09:33:40|93906.5|93881.5|93913.1|93888.1|93915.5|93890.5|93898.6|93873.6|53
1648546430000|2022-03-29 09:33:50|93912.4|93887.4|93912|93887|93915.2|93890.2|93903.7|93878.7|61
1648546440000|2022-03-29 09:34:00|93910.3|93885.3|93917.7|93892.7|93919|93894|93901.1|93876.1|69
1648546450000|2022-03-29 09:34:10|93917.6|93892.6|93905.1|93880.1|93917.6|93892.6|93903|93878|61
1648546460000|2022-03-29 09:34:20|93904.9|93879.9|93894.9|93869.9|93904.9|93879.9|93888.4|93863.4|60
1648546470000|2022-03-29 09:34:30|93894.7|93869.7|93889.6|93864.6|93894.7|93869.7|93887.2|93862.2|52
1648546480000|2022-03-29 09:34:40|93891.6|93866.6|93902.5|93877.5|93902.5|93877.5|93890|93865|50
1648546490000|2022-03-29 09:34:50|93902.9|93877.9|93889.4|93864.4|93910.5|93885.5|93889.4|93864.4|58
1648546500000|2022-03-29 09:35:00|93888.7|93863.7|93903.2|93878.2|93908.9|93878.2|93882|93847.5|61
1648546510000|2022-03-29 09:35:10|93903.7|93878.7|93898.6|93873.6|93911.5|93878.7|93896.7|93861.4|60
1648546520000|2022-03-29 09:35:20|93898.9|93873.9|93901.5|93876.5|93909.4|93878|93893.9|93858.2|63
1648546530000|2022-03-29 09:35:30|93899.8|93874.8|93894.1|93869.1|93906.4|93881.4|93894.1|93869.1|64
1648546540000|2022-03-29 09:35:40|93896.1|93871.1|93904.5|93879.5|93906|93881|93893.5|93868.5|64
1648546550000|2022-03-29 09:35:50|93905.6|93880.6|93910.3|93885.3|93912.9|93887.9|93905.6|93880.6|54
1648546560000|2022-03-29 09:36:00|93910.5|93885.5|93901.1|93876.1|93916.8|93891.8|93900.3|93875.3|61
1648546570000|2022-03-29 09:36:10|93914.4|93889.4|93968.8|93943.8|93984.1|93945.4|93914.4|93889.4|66
1648546580000|2022-03-29 09:36:20|93968.2|93943.2|93987.6|93962.6|93987.6|93962.6|93965.6|93940.6|55
1648546590000|2022-03-29 09:36:30|93987.5|93962.5|93984|93959|93988.4|93963.4|93981.1|93956.1|49
1648546600000|2022-03-29 09:36:40|93983.9|93958.9|93990.2|93965.2|94001.4|93965.9|93979.5|93949.4|49
1648546610000|2022-03-29 09:36:50|93990.4|93965.4|93991.3|93966.3|93993.2|93968.2|93987.3|93962.3|53
1648546620000|2022-03-29 09:37:00|93990.4|93965.4|93990.9|93965.9|93991.4|93966.4|93984.5|93959.5|45
1648546630000|2022-03-29 09:37:10|93991|93966|93997.9|93972.9|93998.2|93973.2|93989.5|93964.5|61
1648546640000|2022-03-29 09:37:20|93997.6|93972.6|94000.6|93975.6|94008|93976|93994.1|93957.2|54
1648546650000|2022-03-29 09:37:30|94000.7|93975.7|93982.9|93957.9|94002.1|93977.1|93982.4|93957.4|54
1648546660000|2022-03-29 09:37:40|93982.8|93957.8|93973.6|93948.6|93983.3|93958.3|93969.1|93944.1|67
1648546670000|2022-03-29 09:37:50|93974.2|93949.2|93945.3|93920.3|93974.2|93949.2|93944.8|93919.8|64
1648546680000|2022-03-29 09:38:00|93945.9|93920.9|93931.9|93906.9|93951.2|93921|93926.9|93891.4|66
1648546690000|2022-03-29 09:38:10|93932.2|93907.2|93934.5|93909.5|93945|93914.5|93930.5|93894.2|59
1648546700000|2022-03-29 09:38:20|93934.8|93909.8|93937.3|93912.3|93937.8|93912.8|93928.1|93903.1|69
1648546710000|2022-03-29 09:38:30|93936.6|93911.6|93925.7|93900.7|93938.2|93913.2|93924.1|93899.1|61
1648546720000|2022-03-29 09:38:40|93925.9|93900.9|93935.6|93910.6|93946.3|93911.2|93915|93889.8|72
1648546730000|2022-03-29 09:38:50|93935.4|93910.4|93962|93912|93962|93928.1|93934.7|93909.7|60
1648546740000|2022-03-29 09:39:00|93961.9|93911.9|93967.5|93917.5|93971.2|93921.2|93961.9|93911.9|50
1648546750000|2022-03-29 09:39:10|93967.6|93917.6|93958.6|93933.6|93974.5|93937.6|93956.1|93913.9|64
1648546760000|2022-03-29 09:39:20|93958.2|93933.2|93979.2|93929.2|93979.2|93933.2|93958.2|93916.7|55
1648546770000|2022-03-29 09:39:30|93979.5|93929.5|93983.8|93933.8|93992.7|93954.7|93966|93929.4|57
1648546780000|2022-03-29 09:39:40|93983.6|93933.6|93977.9|93927.9|93983.6|93945.3|93969.3|93927.8|46
1648546790000|2022-03-29 09:39:50|93978.4|93928.4|93953|93928|93978.6|93933|93945.6|93920.6|52
1648546800000|2022-03-29 09:40:00|93952.3|93927.3|93950.9|93925.9|93966|93929.7|93944.6|93908.8|57
1648546810000|2022-03-29 09:40:10|93948.4|93923.4|93953.7|93928.7|93955.1|93930.1|93945.9|93920.9|61
1648546820000|2022-03-29 09:40:20|93953.6|93928.6|93946.5|93921.5|93953.6|93928.6|93945.5|93920.5|50
1648546830000|2022-03-29 09:40:30|93946.3|93921.3|93946.3|93921.3|93947.6|93922.6|93945.7|93920.7|44
1648546840000|2022-03-29 09:40:40|93946.1|93921.1|93945.2|93920.2|93948.2|93923.2|93944.3|93919.3|37
1648546850000|2022-03-29 09:40:50|93945.3|93920.3|93938.3|93913.3|93945.3|93920.3|93933.3|93908.3|45
1648546860000|2022-03-29 09:41:00|93936.4|93911.4|93946.1|93921.1|93957.8|93921.1|93936.4|93903.2|64
1648546870000|2022-03-29 09:41:10|93946.3|93921.3|93929.3|93904.3|93946.4|93921.4|93924.9|93899.9|58
1648546880000|2022-03-29 09:41:20|93929.1|93904.1|93918|93893|93931.6|93906.6|93915.9|93890.9|57
1648546890000|2022-03-29 09:41:30|93918.5|93893.5|93924.4|93899.4|93927.9|93902.9|93918.5|93893.5|56
1648546900000|2022-03-29 09:41:40|93924|93899|93922.6|93897.6|93924|93899|93918.9|93893.9|50
1648546910000|2022-03-29 09:41:50|93921.9|93896.9|93923.6|93898.6|93925.7|93900.7|93918.5|93893.5|60
1648546920000|2022-03-29 09:42:00|93923.1|93898.1|93924.3|93899.3|93925|93900|93917.8|93892.8|68
1648546930000|2022-03-29 09:42:10|93924|93899|93921.7|93896.7|93927.6|93902.6|93914.7|93889.7|62
1648546940000|2022-03-29 09:42:20|93921.8|93896.8|93928|93903|93928.3|93903.3|93905.7|93865.9|66
1648546950000|2022-03-29 09:42:30|93929.2|93904.2|93931.9|93906.9|93933.5|93908.5|93926.5|93901.5|56
1648546960000|2022-03-29 09:42:40|93932.2|93907.2|93927.9|93902.9|93934|93909|93927.4|93902.4|49
1648546970000|2022-03-29 09:42:50|93930.5|93905.5|93924.2|93899.2|93930.5|93905.5|93921.3|93896.3|54
1648546980000|2022-03-29 09:43:00|93923.9|93898.9|93928|93903|93931.9|93906.9|93923.5|93898.5|51
1648546990000|2022-03-29 09:43:10|93927.9|93902.9|93950.6|93900.6|93954.3|93921.9|93927.9|93889.6|69
1648547000000|2022-03-29 09:43:20|93950.7|93900.7|93937.7|93912.7|93952.7|93913.8|93932.7|93900.5|59
1648547010000|2022-03-29 09:43:30|93940.4|93915.4|93937|93912|93948.7|93918.5|93928.8|93898.7|73
1648547020000|2022-03-29 09:43:40|93936.9|93911.9|93934.9|93909.9|93942.9|93917.9|93934.3|93909.3|59
1648547030000|2022-03-29 09:43:50|93935.8|93910.8|93934.1|93909.1|93947.3|93912.9|93926.6|93892.6|65
1648547040000|2022-03-29 09:44:00|93932|93907|93927.3|93902.3|93933.4|93908.4|93926.7|93901.7|58
1648547050000|2022-03-29 09:44:10|93927.4|93902.4|93916|93891|93936.1|93904.3|93915.8|93881.5|54
1648547060000|2022-03-29 09:44:20|93916.4|93891.4|93912|93887|93918.5|93893.5|93911.9|93886.9|42
1648547070000|2022-03-29 09:44:30|93912.3|93887.3|93902.7|93877.7|93912.3|93887.3|93900.9|93875.9|43
1648547080000|2022-03-29 09:44:40|93902.5|93877.5|93902.9|93877.9|93905.9|93880.9|93901.5|93876.5|37
1648547090000|2022-03-29 09:44:50|93903.1|93878.1|93895.4|93870.4|93907.1|93882.1|93895.4|93870.4|54
1648547100000|2022-03-29 09:45:00|93897.3|93872.3|93885.9|93860.9|93897.8|93872.8|93883.1|93858.1|62
1648547110000|2022-03-29 09:45:10|93885.6|93860.6|93891.4|93866.4|93894.3|93869.3|93885.5|93860.5|63
1648547120000|2022-03-29 09:45:20|93891.6|93866.6|93864.3|93839.3|93891.9|93866.9|93859.2|93834.2|60
1648547130000|2022-03-29 09:45:30|93865.7|93840.7|93869.9|93844.9|93870.7|93845.7|93858.7|93833.7|63
1648547140000|2022-03-29 09:45:40|93869.4|93844.4|93860|93835|93870.6|93845.6|93859|93834|53
1648547150000|2022-03-29 09:45:50|93860.1|93835.1|93837.1|93812.1|93860.2|93835.2|93827.4|93802.4|72
1648547160000|2022-03-29 09:46:00|93833.9|93808.9|93843.4|93818.4|93849.6|93824.6|93829.5|93804.5|64
1648547170000|2022-03-29 09:46:10|93843.2|93818.2|93796.7|93771.7|93844.2|93819.2|93796.1|93771.1|73
1648547180000|2022-03-29 09:46:20|93797.1|93772.1|93827.7|93802.7|93828.2|93803.2|93791.2|93766.2|67
1648547190000|2022-03-29 09:46:30|93827.4|93802.4|93827.7|93802.7|93830.7|93805.7|93820.5|93795.5|61
1648547200000|2022-03-29 09:46:40|93827.4|93802.4|93814.3|93789.3|93829.8|93804.8|93809.5|93784.5|56
1648547210000|2022-03-29 09:46:50|93814.7|93789.7|93815.7|93765.7|93815.7|93789.7|93790|93765|67
1648547220000|2022-03-29 09:47:00|93801.9|93776.9|93810.9|93785.9|93824.7|93790.4|93798.4|93773.4|70
1648547230000|2022-03-29 09:47:10|93807.1|93782.1|93805.5|93780.5|93817.7|93792.7|93804.8|93779.8|51
1648547240000|2022-03-29 09:47:20|93804.9|93779.9|93802.8|93777.8|93807.4|93782.4|93800.6|93775.6|52
1648547250000|2022-03-29 09:47:30|93802.5|93777.5|93806.8|93781.8|93808.1|93783.1|93800.6|93775.6|57
1648547260000|2022-03-29 09:47:40|93806.1|93781.1|93821.9|93796.9|93822.7|93797.7|93804.9|93779.9|65
1648547270000|2022-03-29 09:47:50|93821.5|93796.5|93809.4|93784.4|93823.5|93797.2|93806.9|93772|61
1648547280000|2022-03-29 09:48:00|93811.3|93786.3|93827.1|93802.1|93827.7|93802.7|93804.4|93779.4|73
1648547290000|2022-03-29 09:48:10|93827.3|93802.3|93813.4|93788.4|93837.4|93807.1|93794.4|93757.2|72
1648547300000|2022-03-29 09:48:20|93812.5|93787.5|93811.6|93786.6|93820.8|93795.8|93810.2|93785.2|66
1648547310000|2022-03-29 09:48:30|93812.6|93787.6|93803|93778|93813.3|93788.3|93799.5|93774.5|57
1648547320000|2022-03-29 09:48:40|93802.2|93777.2|93817.4|93792.4|93818.3|93793.3|93798.5|93773.5|57
1648547330000|2022-03-29 09:48:50|93817.7|93792.7|93821.7|93796.7|93821.7|93796.7|93815.9|93790.9|40
1648547340000|2022-03-29 09:49:00|93821.4|93796.4|93779.9|93754.9|93821.4|93796.4|93779.9|93740.7|65
1648547350000|2022-03-29 09:49:10|93779.6|93754.6|93778.2|93753.2|93783.4|93758.4|93777.2|93752.2|51
1648547360000|2022-03-29 09:49:20|93777.9|93752.9|93757.2|93732.2|93794.2|93759.5|93754.5|93720.9|54
1648547370000|2022-03-29 09:49:30|93758.5|93733.5|93764.1|93739.1|93775.9|93740.3|93757.4|93722.4|54
1648547380000|2022-03-29 09:49:40|93764.4|93739.4|93729.6|93704.6|93764.4|93739.4|93726.2|93701.2|61
1648547390000|2022-03-29 09:49:50|93729.3|93704.3|93732.2|93707.2|93735.2|93710.2|93724.8|93699.8|52
1648547400000|2022-03-29 09:50:00|93732.1|93707.1|93729.7|93704.7|93732.1|93707.1|93726.5|93701.5|54
1648547410000|2022-03-29 09:50:10|93729.5|93704.5|93713|93688|93737.6|93712.6|93712.9|93687.9|73
1648547420000|2022-03-29 09:50:20|93715.8|93690.8|93725.3|93700.3|93729.5|93704.5|93711.3|93686.3|55
1648547430000|2022-03-29 09:50:30|93727.5|93702.5|93735.4|93710.4|93740.6|93715.6|93727.5|93702.5|62
1648547440000|2022-03-29 09:50:40|93735.2|93710.2|93748|93723|93748.2|93723.2|93733.1|93708.1|60
1648547450000|2022-03-29 09:50:50|93747.9|93722.9|93749.8|93724.8|93750.9|93725.9|93744.7|93719.7|44
1648547460000|2022-03-29 09:51:00|93749.9|93724.9|93762|93737|93763.7|93738.7|93749|93724|45
1648547470000|2022-03-29 09:51:10|93763.1|93738.1|93774.3|93749.3|93777.6|93752.6|93761.6|93736.6|69
1648547480000|2022-03-29 09:51:20|93772.1|93747.1|93781.9|93756.9|93782.8|93757.8|93772.1|93747.1|61
1648547490000|2022-03-29 09:51:30|93781.1|93756.1|93770.4|93745.4|93783.6|93758.6|93766.6|93741.6|62
1648547500000|2022-03-29 09:51:40|93770.5|93745.5|93772.1|93747.1|93774.2|93749.2|93765.3|93740.3|64
1648547510000|2022-03-29 09:51:50|93772.2|93747.2|93781.3|93756.3|93782|93757|93770.5|93745.5|47
1648547520000|2022-03-29 09:52:00|93781.6|93756.6|93779.4|93754.4|93782.3|93757.3|93777.2|93752.2|50
1648547530000|2022-03-29 09:52:10|93779.3|93754.3|93778|93753|93780.5|93755.5|93769.2|93744.2|53
1648547540000|2022-03-29 09:52:20|93777.6|93752.6|93766.1|93741.1|93777.7|93752.7|93765.3|93740.3|48
1648547550000|2022-03-29 09:52:30|93765.5|93740.5|93769.7|93744.7|93773.8|93748.8|93764.8|93739.8|51
1648547560000|2022-03-29 09:52:40|93770|93745|93756.1|93731.1|93773.8|93748.8|93751.6|93726.6|52
1648547570000|2022-03-29 09:52:50|93751.1|93726.1|93740.5|93715.5|93753|93728|93737|93712|65
1648547580000|2022-03-29 09:53:00|93741|93716|93733.3|93708.3|93749.5|93724.5|93731.6|93706.6|68
1648547590000|2022-03-29 09:53:10|93733|93708|93731.9|93706.9|93733|93708|93727.7|93702.7|51
1648547600000|2022-03-29 09:53:20|93732.9|93707.9|93735.5|93710.5|93738|93713|93732.1|93707.1|43
1648547610000|2022-03-29 09:53:30|93735.3|93710.3|93727|93702|93735.3|93710.3|93722.3|93697.3|51
1648547620000|2022-03-29 09:53:40|93725.9|93700.9|93735|93710|93735.8|93710.8|93725.9|93700.9|41
1648547630000|2022-03-29 09:53:50|93735.1|93710.1|93746|93721|93749.7|93724.7|93731.9|93706.9|54
1648547640000|2022-03-29 09:54:00|93745.9|93720.9|93740.5|93715.5|93745.9|93720.9|93734.6|93709.6|63
1648547650000|2022-03-29 09:54:10|93740.1|93715.1|93739|93714|93748|93723|93736.2|93711.2|58
1648547660000|2022-03-29 09:54:20|93739.6|93714.6|93733.8|93708.8|93741|93716|93733.3|93708.3|41
1648547670000|2022-03-29 09:54:30|93733.7|93708.7|93732.5|93707.5|93736.8|93711.8|93732.5|93707.5|38
1648547680000|2022-03-29 09:54:40|93732.7|93707.7|93721.7|93696.7|93732.7|93707.7|93715.3|93690.3|64
1648547690000|2022-03-29 09:54:50|93722.2|93697.2|93715.6|93690.6|93723.1|93698.1|93712.7|93687.7|60
1648547700000|2022-03-29 09:55:00|93717.5|93692.5|93745.3|93720.3|93751.3|93721.4|93715.5|93690.5|53
1648547710000|2022-03-29 09:55:10|93745.4|93720.4|93749.4|93724.4|93750.5|93725.5|93743.3|93718.3|47
1648547720000|2022-03-29 09:55:20|93745.7|93720.7|93740.1|93715.1|93745.8|93720.8|93735.3|93710.3|58
1648547730000|2022-03-29 09:55:30|93740|93715|93738.1|93713.1|93740.9|93715.9|93735.9|93710.9|50
1648547740000|2022-03-29 09:55:40|93735.1|93710.1|93737|93712|93738.4|93713.4|93733.1|93708.1|42
1648547750000|2022-03-29 09:55:50|93736.9|93711.9|93738.7|93713.7|93754.5|93729.5|93733.9|93708.9|59
1648547760000|2022-03-29 09:56:00|93738.8|93713.8|93740|93715|93741.4|93716.4|93733.3|93708.3|60
1648547770000|2022-03-29 09:56:10|93740.2|93715.2|93742.1|93717.1|93743.6|93718.6|93736.5|93711.5|53
1648547780000|2022-03-29 09:56:20|93742.4|93717.4|93724.7|93699.7|93742.7|93717.7|93723|93698|45
1648547790000|2022-03-29 09:56:30|93725.5|93700.5|93729.7|93704.7|93737.9|93712.9|93723.6|93698.6|52
1648547800000|2022-03-29 09:56:40|93732.1|93707.1|93733.7|93708.7|93734.4|93709.4|93727.5|93702.5|48
1648547810000|2022-03-29 09:56:50|93733.9|93708.9|93729.1|93704.1|93733.9|93708.9|93728.3|93703.3|49
1648547820000|2022-03-29 09:57:00|93729.2|93704.2|93734|93709|93735.4|93710.4|93729|93704|49
1648547830000|2022-03-29 09:57:10|93733.8|93708.8|93740.1|93715.1|93742.3|93717.3|93732.4|93707.4|48
1648547840000|2022-03-29 09:57:20|93744.6|93719.6|93739.9|93714.9|93744.6|93719.6|93738.4|93713.4|55
1648547850000|2022-03-29 09:57:30|93739.7|93714.7|93732.8|93707.8|93752.8|93727.8|93731.9|93706.9|59
1648547860000|2022-03-29 09:57:40|93732|93707|93726.2|93701.2|93741.2|93716.2|93721.9|93696.9|68
1648547870000|2022-03-29 09:57:50|93727.2|93702.2|93734.9|93709.9|93740|93715|93726.1|93701.1|57
1648547880000|2022-03-29 09:58:00|93735|93710|93725.3|93700.3|93737.5|93712.5|93722.5|93697.5|57
1648547890000|2022-03-29 09:58:10|93724.9|93699.9|93724.8|93699.8|93731.8|93706.8|93723.5|93698.5|47
1648547900000|2022-03-29 09:58:20|93723.2|93698.2|93727.3|93702.3|93731|93706|93721|93696|56
1648547910000|2022-03-29 09:58:30|93726|93701|93727.3|93702.3|93727.3|93702.3|93721.7|93696.7|34
1648547920000|2022-03-29 09:58:40|93724.5|93699.5|93729.7|93704.7|93732|93707|93724.5|93699.5|43
1648547930000|2022-03-29 09:58:50|93729.8|93704.8|93734.5|93709.5|93734.8|93709.8|93727.6|93702.6|36
1648547940000|2022-03-29 09:59:00|93731.7|93706.7|93742.9|93717.9|93744.4|93719.4|93731.7|93706.7|58
1648547950000|2022-03-29 09:59:10|93739.3|93714.3|93742.3|93717.3|93743.6|93718.6|93739|93714|47
1648547960000|2022-03-29 09:59:20|93742.7|93717.7|93750.5|93725.5|93750.5|93725.5|93741.4|93716.4|48
1648547970000|2022-03-29 09:59:30|93750.6|93725.6|93747.3|93722.3|93751.7|93726.7|93745|93720|54
1648547980000|2022-03-29 09:59:40|93746|93721|93745|93720|93751.9|93722.9|93735.4|93700.9|61
1648547990000|2022-03-29 09:59:50|93742.6|93717.6|93745.2|93720.2|93746.4|93721.4|93738.7|93713.7|42
1648548000000|2022-03-29 10:00:00|93746.1|93721.1|93771.6|93746.6|93787.1|93748.5|93744.5|93719.5|55
1648548010000|2022-03-29 10:00:10|93769.9|93744.9|93759.1|93734.1|93774.8|93744.9|93759.1|93721.5|57
1648548020000|2022-03-29 10:00:20|93758.9|93733.9|93744.9|93719.9|93772.4|93735.9|93743.3|93718.3|41
1648548030000|2022-03-29 10:00:30|93745|93720|93748.6|93723.6|93763.2|93730.8|93744|93713.2|69
1648548040000|2022-03-29 10:00:40|93748.5|93723.5|93756.6|93731.6|93759.2|93734.2|93746.4|93721.4|54
1648548050000|2022-03-29 10:00:50|93756.2|93731.2|93757|93732|93759|93734|93751.3|93726.3|57
1648548060000|2022-03-29 10:01:00|93754.3|93729.3|93750.8|93725.8|93754.3|93729.3|93741.9|93716.9|66
1648548070000|2022-03-29 10:01:10|93748.2|93723.2|93758.3|93733.3|93766.5|93733.3|93748.2|93716.5|55
1648548080000|2022-03-29 10:01:20|93760.3|93735.3|93762.3|93737.3|93763.7|93738.7|93758.2|93733.2|56
1648548090000|2022-03-29 10:01:30|93762.6|93737.6|93764.5|93739.5|93768.4|93743.4|93761.1|93736.1|54
1648548100000|2022-03-29 10:01:40|93764.2|93739.2|93757.9|93732.9|93766.4|93741.4|93757.6|93732.6|59
1648548110000|2022-03-29 10:01:50|93758.6|93733.6|93755.4|93730.4|93760.4|93735.4|93754.9|93729.9|41
1648548120000|2022-03-29 10:02:00|93755|93730|93753.2|93728.2|93755.2|93730.2|93744.3|93719.3|66
1648548130000|2022-03-29 10:02:10|93754.6|93729.6|93761.2|93736.2|93761.6|93736.6|93754.1|93729.1|48
1648548140000|2022-03-29 10:02:20|93759.3|93734.3|93756.6|93731.6|93760.1|93735.1|93748.7|93723.7|64
1648548150000|2022-03-29 10:02:30|93756.3|93731.3|93762.6|93737.6|93764.2|93739.2|93755.8|93730.8|58
1648548160000|2022-03-29 10:02:40|93763.7|93738.7|93751.3|93726.3|93765.6|93740.6|93748.5|93723.5|71
1648548170000|2022-03-29 10:02:50|93751.2|93726.2|93749.7|93724.7|93752.8|93727.8|93749.4|93724.4|58
1648548180000|2022-03-29 10:03:00|93749.8|93724.8|93748.2|93723.2|93753.5|93728.5|93745.8|93720.8|58
1648548190000|2022-03-29 10:03:10|93747.8|93722.8|93745.3|93720.3|93749.6|93724.6|93745.3|93720.3|46
1648548200000|2022-03-29 10:03:20|93746.5|93721.5|93748.6|93723.6|93748.6|93723.6|93741|93716|47
1648548210000|2022-03-29 10:03:30|93747.7|93722.7|93744.3|93719.3|93748.6|93723.6|93741.9|93716.9|46
1648548220000|2022-03-29 10:03:40|93742.6|93717.6|93752.6|93727.6|93754.5|93729.5|93741.4|93716.4|42
1648548230000|2022-03-29 10:03:50|93750.8|93725.8|93750.8|93725.8|93752.6|93727.6|93747|93722|44
1648548240000|2022-03-29 10:04:00|93750.4|93725.4|93744.2|93719.2|93759.4|93734.4|93742.9|93717.9|60
1648548250000|2022-03-29 10:04:10|93742.6|93717.6|93739.4|93714.4|93743.3|93718.3|93731.6|93706.6|60
1648548260000|2022-03-29 10:04:20|93738.9|93713.9|93732.3|93707.3|93741.4|93716.4|93730.3|93705.3|58
1648548270000|2022-03-29 10:04:30|93732.9|93707.9|93737.1|93712.1|93739.1|93714.1|93732.9|93707.9|37
1648548280000|2022-03-29 10:04:40|93736|93711|93735.4|93710.4|93739.7|93714.7|93730.6|93705.6|46
1648548290000|2022-03-29 10:04:50|93736.1|93711.1|93734.4|93709.4|93736.6|93711.6|93734.3|93709.3|33
1648548300000|2022-03-29 10:05:00|93734.7|93709.7|93736.2|93711.2|93740.4|93715.4|93732.9|93707.9|48
1648548310000|2022-03-29 10:05:10|93736.6|93711.6|93739.8|93714.8|93739.9|93714.9|93733.1|93708.1|55
1648548320000|2022-03-29 10:05:20|93739.2|93714.2|93737.2|93712.2|93739.2|93714.2|93734.6|93709.6|51
1648548330000|2022-03-29 10:05:30|93737.3|93712.3|93739.2|93714.2|93742.7|93717.7|93735.1|93710.1|58
1648548340000|2022-03-29 10:05:40|93740|93715|93737.2|93712.2|93741.7|93716.7|93732|93707|63
1648548350000|2022-03-29 10:05:50|93738|93713|93736|93711|93739.3|93714.3|93732.3|93707.3|55
1648548360000|2022-03-29 10:06:00|93737.5|93712.5|93729.3|93704.3|93738.7|93713.7|93727.7|93702.7|51
1648548370000|2022-03-29 10:06:10|93727.6|93702.6|93731.1|93706.1|93733.3|93708.3|93727|93702|47
1648548380000|2022-03-29 10:06:20|93730.9|93705.9|93732|93707|93737.4|93712.4|93730.1|93705.1|58
1648548390000|2022-03-29 10:06:30|93732.7|93707.7|93733.9|93708.9|93736|93711|93731.6|93706.6|52
1648548400000|2022-03-29 10:06:40|93734.1|93709.1|93735.3|93710.3|93741|93716|93731|93706|63
1648548410000|2022-03-29 10:06:50|93734.8|93709.8|93754.3|93729.3|93754.3|93729.3|93728.6|93703.6|62
1648548420000|2022-03-29 10:07:00|93755.8|93730.8|93757.9|93732.9|93761.6|93736.6|93751.8|93726.8|61
1648548430000|2022-03-29 10:07:10|93757.3|93732.3|93748|93723|93760.1|93735.1|93745.9|93720.9|58
1648548440000|2022-03-29 10:07:20|93748.1|93723.1|93741.5|93716.5|93755.1|93728.4|93738.8|93703.1|56
1648548450000|2022-03-29 10:07:30|93741.4|93716.4|93731.2|93706.2|93741.4|93716.4|93729.3|93704.3|53
1648548460000|2022-03-29 10:07:40|93731.7|93706.7|93730.8|93705.8|93733.4|93708.4|93729.6|93704.6|39
1648548470000|2022-03-29 10:07:50|93731.8|93706.8|93732|93707|93737.2|93712.2|93730.5|93705.5|45
1648548480000|2022-03-29 10:08:00|93732.2|93707.2|93720|93695|93732.2|93707.2|93718.1|93693.1|57
1648548490000|2022-03-29 10:08:10|93718.8|93693.8|93731.3|93681.3|93731.5|93695.8|93714.8|93681.3|53
1648548500000|2022-03-29 10:08:20|93721|93696|93721.6|93696.6|93740.4|93705.8|93717.6|93688.1|49
1648548510000|2022-03-29 10:08:30|93717.2|93692.2|93726.6|93701.6|93726.6|93701.6|93716.5|93691.5|48
1648548520000|2022-03-29 10:08:40|93720.9|93695.9|93717.6|93692.6|93725.1|93700.1|93716.9|93691.9|57
1648548530000|2022-03-29 10:08:50|93716.8|93691.8|93717.4|93692.4|93721.1|93696.1|93714.2|93689.2|62
1648548540000|2022-03-29 10:09:00|93718|93693|93716.5|93691.5|93718.6|93693.6|93714|93689|43
1648548550000|2022-03-29 10:09:10|93716.7|93691.7|93716|93691|93717.7|93692.7|93710.1|93685.1|44
1648548560000|2022-03-29 10:09:20|93716.5|93691.5|93727.4|93702.4|93729.1|93704.1|93713.5|93688.5|53
1648548570000|2022-03-29 10:09:30|93727.1|93702.1|93724.6|93699.6|93729.3|93704.3|93724.6|93699.6|41
1648548580000|2022-03-29 10:09:40|93725.1|93700.1|93718.8|93693.8|93725.8|93700.8|93716|93691|51
1648548590000|2022-03-29 10:09:50|93718.7|93693.7|93711.2|93686.2|93719.4|93694.4|93710.5|93685.5|52
1648548600000|2022-03-29 10:10:00|93711.7|93686.7|93696.6|93671.6|93712.4|93687.4|93692.7|93667.7|64
1648548610000|2022-03-29 10:10:10|93698|93673|93709.8|93684.8|93713.5|93688.5|93698|93673|57
1648548620000|2022-03-29 10:10:20|93709.7|93684.7|93705.1|93680.1|93718.6|93693.6|93700.4|93675.4|60
1648548630000|2022-03-29 10:10:30|93704.9|93679.9|93690.7|93665.7|93706.1|93681.1|93689.5|93664.5|60
1648548640000|2022-03-29 10:10:40|93688.4|93663.4|93706.1|93681.1|93706.1|93681.1|93685.5|93660.5|58
1648548650000|2022-03-29 10:10:50|93705.9|93680.9|93706.8|93681.8|93707.6|93682.6|93704.5|93679.5|46
1648548660000|2022-03-29 10:11:00|93707.3|93682.3|93701.4|93676.4|93707.4|93682.4|93695.4|93670.4|57
1648548670000|2022-03-29 10:11:10|93701.6|93676.6|93696.8|93671.8|93705.6|93680.6|93696.5|93671.5|54
1648548680000|2022-03-29 10:11:20|93697.4|93672.4|93700.6|93675.6|93702.4|93677.4|93693.9|93668.9|61
1648548690000|2022-03-29 10:11:30|93700.3|93675.3|93699.6|93674.6|93702.7|93677.7|93696.8|93671.8|55
1648548700000|2022-03-29 10:11:40|93700.2|93675.2|93704|93679|93704|93679|93698.5|93673.5|49
1648548710000|2022-03-29 10:11:50|93704.1|93679.1|93691.3|93666.3|93704.1|93679.1|93690.7|93665.7|59
1648548720000|2022-03-29 10:12:00|93690.8|93665.8|93693.1|93668.1|93693.7|93668.7|93690.4|93665.4|24
1648548730000|2022-03-29 10:12:10|93692.2|93667.2|93694.3|93669.3|93698.3|93673.3|93690.1|93665.1|54
1648548740000|2022-03-29 10:12:20|93694.8|93669.8|93708|93658|93708|93671.9|93687.4|93647.1|54
1648548750000|2022-03-29 10:12:30|93708.1|93658.1|93705.6|93655.6|93708.4|93672.1|93687.3|93651.8|63
1648548760000|2022-03-29 10:12:40|93705.9|93655.9|93711.3|93661.3|93714.8|93664.8|93705.9|93655.9|59
1648548770000|2022-03-29 10:12:50|93711.4|93661.4|93707.2|93657.2|93712.4|93662.4|93703.7|93653.7|46
1648548780000|2022-03-29 10:13:00|93706.9|93656.9|93731.1|93681.1|93731.1|93681.1|93702|93652|65
1648548790000|2022-03-29 10:13:10|93729.2|93679.2|93729.7|93679.7|93733.8|93683.8|93724.6|93674.6|57
1648548800000|2022-03-29 10:13:20|93729.9|93679.9|93734.9|93684.9|93738|93688|93727.8|93677.8|58
1648548810000|2022-03-29 10:13:30|93735.6|93685.6|93716.3|93691.3|93735.6|93694.5|93705.2|93668.2|66
1648548820000|2022-03-29 10:13:40|93716.5|93691.5|93731.1|93681.1|93734|93691.5|93716.5|93672.8|55
1648548830000|2022-03-29 10:13:50|93730.6|93680.6|93732.2|93682.2|93732.4|93693.8|93716.2|93677.7|46
1648548840000|2022-03-29 10:14:00|93732.3|93682.3|93732.8|93682.8|93733|93683|93730.6|93680.6|25
1648548850000|2022-03-29 10:14:10|93733|93683|93733.6|93683.6|93735|93685|93731.7|93681.7|25
1648548860000|2022-03-29 10:14:20|93733.5|93683.5|93732|93682|93733.9|93683.9|93728.6|93678.6|48
1648548870000|2022-03-29 10:14:30|93731.9|93681.9|93728.9|93678.9|93733.8|93683.8|93728.5|93678.5|43
1648548880000|2022-03-29 10:14:40|93729.9|93679.9|93737.5|93687.5|93741.1|93691.1|93728.6|93678.6|50
1648548890000|2022-03-29 10:14:50|93737.8|93687.8|93729.8|93704.8|93742.7|93706.3|93729.6|93687.3|51
1648548900000|2022-03-29 10:15:00|93729.7|93704.7|93731.5|93706.5|93733.6|93708.6|93729.7|93704.7|54
1648548910000|2022-03-29 10:15:10|93732.1|93707.1|93732.4|93707.4|93742.1|93708.4|93728.1|93691.3|60
1648548920000|2022-03-29 10:15:20|93731.6|93706.6|93728.3|93703.3|93732|93707|93728.3|93703.3|35
1648548930000|2022-03-29 10:15:30|93728.6|93703.6|93726.8|93701.8|93731.3|93706.3|93726.6|93701.6|36
1648548940000|2022-03-29 10:15:40|93727.1|93702.1|93729.7|93704.7|93729.8|93704.8|93726.7|93701.7|22
1648548950000|2022-03-29 10:15:50|93730.2|93705.2|93723.7|93698.7|93736.8|93705.2|93723.7|93686.1|44
1648548960000|2022-03-29 10:16:00|93737.2|93687.2|93734.4|93684.4|93737.5|93702.6|93719.1|93684.4|35
1648548970000|2022-03-29 10:16:10|93734.3|93684.3|93719.8|93694.8|93734.8|93702.6|93718.5|93684.3|41
1648548980000|2022-03-29 10:16:20|93720.3|93695.3|93717|93692|93730.8|93696.7|93713.1|93677.4|39
1648548990000|2022-03-29 10:16:30|93715.7|93690.7|93715.7|93690.7|93726.3|93692.2|93712.5|93674.7|30
1648549000000|2022-03-29 10:16:40|93715.8|93690.8|93713.8|93688.8|93726.6|93690.8|93713.1|93676.1|29
1648549010000|2022-03-29 10:16:50|93713.4|93688.4|93717.2|93692.2|93718.6|93693.6|93712.5|93687.5|38
1648549020000|2022-03-29 10:17:00|93716.7|93691.7|93717.9|93692.9|93721.9|93696.9|93716|93691|42
1648549030000|2022-03-29 10:17:10|93717.7|93692.7|93720.6|93695.6|93732.2|93695.6|93708.9|93676.6|55
1648549040000|2022-03-29 10:17:20|93720.3|93695.3|93725.9|93700.9|93728.2|93703.2|93717.2|93692.2|51
1648549050000|2022-03-29 10:17:30|93726.9|93701.9|93733.7|93708.7|93735.6|93710.6|93725.3|93700.3|42
1648549060000|2022-03-29 10:17:40|93733.8|93708.8|93732.9|93682.9|93738.3|93711|93719.5|93682.1|53
1648549070000|2022-03-29 10:17:50|93731.8|93681.8|93723.8|93698.8|93738.4|93699.3|93721.4|93681.8|49
1648549080000|2022-03-29 10:18:00|93724.4|93699.4|93726.7|93701.7|93736.1|93702.5|93720.9|93679.4|48
1648549090000|2022-03-29 10:18:10|93727.7|93702.7|93739|93714|93740.1|93714|93725.3|93687.8|49
1648549100000|2022-03-29 10:18:20|93738.4|93713.4|93736.5|93711.5|93745.9|93713.4|93735.3|93694.9|38
1648549110000|2022-03-29 10:18:30|93737.3|93712.3|93738.7|93713.7|93753.5|93717.7|93732.8|93703|47
1648549120000|2022-03-29 10:18:40|93739.2|93714.2|93741.2|93716.2|93744|93719|93738.1|93713.1|36
1648549130000|2022-03-29 10:18:50|93740.6|93715.6|93736.5|93711.5|93746.4|93716.2|93733.8|93696.2|47
1648549140000|2022-03-29 10:19:00|93737.1|93712.1|93742|93717|93742.5|93717.5|93736.8|93711.8|45
1648549150000|2022-03-29 10:19:10|93742.1|93717.1|93741.5|93716.5|93742.1|93717.1|93741|93716|29
1648549160000|2022-03-29 10:19:20|93741.4|93716.4|93739.9|93714.9|93742.4|93717.4|93739.9|93714.9|30
1648549170000|2022-03-29 10:19:30|93739.7|93714.7|93732.4|93707.4|93741.2|93715|93728.5|93689.3|39
1648549180000|2022-03-29 10:19:40|93732.2|93707.2|93726.4|93701.4|93732.2|93707.2|93725.2|93700.2|47
1648549190000|2022-03-29 10:19:50|93725.9|93700.9|93736.1|93711.1|93746.6|93711.1|93724.7|93696.6|43
1648549200000|2022-03-29 10:20:00|93736.4|93711.4|93724.1|93699.1|93736.4|93711.4|93723.1|93698.1|59
1648549210000|2022-03-29 10:20:10|93723.4|93698.4|93716.2|93691.2|93724.1|93699.1|93715|93690|46
1648549220000|2022-03-29 10:20:20|93719.4|93694.4|93718.9|93693.9|93732.1|93698.2|93714.6|93680.1|54
1648549230000|2022-03-29 10:20:30|93718.4|93693.4|93715.2|93690.2|93721.4|93696.4|93715|93690|48
1648549240000|2022-03-29 10:20:40|93715.1|93690.1|93718.1|93693.1|93729|93704|93715|93690|51
1648549250000|2022-03-29 10:20:50|93717.7|93692.7|93721.6|93696.6|93734.4|93698.3|93717.4|93680.6|41
1648549260000|2022-03-29 10:21:00|93721.8|93696.8|93721.8|93696.8|93724.8|93699.8|93720.7|93695.7|45
1648549270000|2022-03-29 10:21:10|93721.9|93696.9|93721.5|93696.5|93722.4|93697.4|93721.1|93696.1|21
1648549280000|2022-03-29 10:21:20|93721.7|93696.7|93725.8|93700.8|93729.2|93704.2|93721.7|93696.7|32
1648549290000|2022-03-29 10:21:30|93726.1|93701.1|93714.8|93689.8|93726.1|93701.1|93714.5|93689.5|48
1648549300000|2022-03-29 10:21:40|93718.6|93693.6|93719.9|93694.9|93720.4|93695.4|93716.4|93691.4|31
1648549310000|2022-03-29 10:21:50|93718.3|93693.3|93732.8|93682.8|93737.5|93693.3|93718.3|93681.1|51
1648549320000|2022-03-29 10:22:00|93732.5|93682.5|93735.1|93685.1|93735.1|93685.1|93732.1|93682.1|33
1648549330000|2022-03-29 10:22:10|93735|93685|93722.5|93697.5|93738.5|93702.7|93720.5|93683.9|53
1648549340000|2022-03-29 10:22:20|93722.7|93697.7|93723.7|93698.7|93729.5|93704.5|93722.1|93697.1|60
1648549350000|2022-03-29 10:22:30|93723|93698|93736.2|93711.2|93740.7|93715.7|93722.2|93697.2|49
1648549360000|2022-03-29 10:22:40|93737.6|93712.6|93739.4|93714.4|93743.1|93718.1|93736.2|93711.2|38
1648549370000|2022-03-29 10:22:50|93739.6|93714.6|93733.5|93708.5|93740.9|93715.9|93730.5|93705.5|51
1648549380000|2022-03-29 10:23:00|93733|93708|93732.3|93682.3|93739.7|93714.7|93719.5|93682.3|63
1648549390000|2022-03-29 10:23:10|93732|93682|93714.5|93689.5|93732|93698.9|93714.5|93678.9|42
1648549400000|2022-03-29 10:23:20|93714.7|93689.7|93711.5|93686.5|93725.2|93700.2|93711.5|93686.5|53
1648549410000|2022-03-29 10:23:30|93710.2|93685.2|93722.2|93672.2|93722.2|93685.2|93704|93666.6|50
1648549420000|2022-03-29 10:23:40|93723.5|93673.5|93715.2|93690.2|93723.5|93690.2|93704.2|93667.1|56
1648549430000|2022-03-29 10:23:50|93714.8|93689.8|93706.7|93681.7|93714.8|93689.8|93705.6|93680.6|44
1648549440000|2022-03-29 10:24:00|93706.4|93681.4|93715.7|93690.7|93718.1|93693.1|93706.4|93681.4|55
1648549450000|2022-03-29 10:24:10|93716.2|93691.2|93712.4|93687.4|93717.3|93692.3|93708.1|93683.1|62
1648549460000|2022-03-29 10:24:20|93713.9|93688.9|93714.3|93689.3|93717.6|93692.6|93712|93687|59
1648549470000|2022-03-29 10:24:30|93714.9|93689.9|93716.5|93691.5|93717.5|93692.5|93713.9|93688.9|54
1648549480000|2022-03-29 10:24:40|93716.6|93691.6|93716.2|93691.2|93718.7|93693.7|93711.1|93686.1|51
1648549490000|2022-03-29 10:24:50|93716.3|93691.3|93734.3|93709.3|93735.1|93710.1|93715.5|93690.5|50
1648549500000|2022-03-29 10:25:00|93734.5|93709.5|93724.3|93699.3|93734.5|93709.5|93724.3|93699.3|54
1648549510000|2022-03-29 10:25:10|93724.7|93699.7|93723|93698|93727.9|93702.9|93721.8|93696.8|61
1648549520000|2022-03-29 10:25:20|93724.1|93699.1|93717.6|93692.6|93724.2|93699.2|93714.6|93689.6|59
1648549530000|2022-03-29 10:25:30|93717.1|93692.1|93713.1|93688.1|93717.1|93692.1|93709.2|93684.2|66
1648549540000|2022-03-29 10:25:40|93711|93686|93712.7|93687.7|93714.9|93689.9|93709.1|93684.1|59
1648549550000|2022-03-29 10:25:50|93713.1|93688.1|93709.5|93684.5|93713.1|93688.1|93707.3|93682.3|69
1648549560000|2022-03-29 10:26:00|93709.1|93684.1|93719.2|93694.2|93721.5|93696.5|93708.3|93683.3|61
1648549570000|2022-03-29 10:26:10|93720.3|93695.3|93718.1|93693.1|93721.2|93696.2|93716.8|93691.8|52
1648549580000|2022-03-29 10:26:20|93718.5|93693.5|93717.2|93692.2|93721.2|93696.2|93715.3|93690.3|55
1648549590000|2022-03-29 10:26:30|93718.1|93693.1|93718.4|93693.4|93719.4|93694.4|93717.5|93692.5|34
1648549600000|2022-03-29 10:26:40|93719.1|93694.1|93714.4|93689.4|93719.1|93694.1|93712.1|93687.1|56
1648549610000|2022-03-29 10:26:50|93716|93691|93720.8|93695.8|93721.5|93696.5|93716|93691|46
1648549620000|2022-03-29 10:27:00|93721|93696|93721.2|93696.2|93724.5|93699.5|93717.2|93692.2|56
1648549630000|2022-03-29 10:27:10|93721.4|93696.4|93717.9|93692.9|93722.5|93697.5|93714.1|93689.1|40
1648549640000|2022-03-29 10:27:20|93717.3|93692.3|93703.5|93678.5|93725.7|93692.3|93696.5|93659|65
1648549650000|2022-03-29 10:27:30|93703.4|93678.4|93695.5|93670.5|93710.6|93679|93693.2|93659.9|59
1648549660000|2022-03-29 10:27:40|93693.9|93668.9|93694.9|93669.9|93699.1|93674.1|93693.9|93668.9|46
1648549670000|2022-03-29 10:27:50|93694.5|93669.5|93693|93668|93697.2|93672.2|93692.5|93667.5|32
1648549680000|2022-03-29 10:28:00|93692.6|93667.6|93690.9|93665.9|93709|93672.7|93690.9|93653.1|59
1648549690000|2022-03-29 10:28:10|93690.3|93665.3|93701.7|93651.7|93701.7|93666.9|93688.8|93651.7|46
1648549700000|2022-03-29 10:28:20|93685.3|93660.3|93688.2|93638.2|93700.8|93662|93675.7|93638.2|49
1648549710000|2022-03-29 10:28:30|93688.4|93638.4|93683.9|93658.9|93701.7|93664.6|93681|93638.4|67
1648549720000|2022-03-29 10:28:40|93685.3|93660.3|93678.8|93653.8|93700.6|93661.4|93678.8|93645.4|57
1648549730000|2022-03-29 10:28:50|93679.4|93654.4|93682.7|93657.7|93704.3|93663.3|93679.1|93645.9|48
1648549740000|2022-03-29 10:29:00|93683.3|93658.3|93688.5|93663.5|93704.8|93665.3|93683.3|93649.8|57
1648549750000|2022-03-29 10:29:10|93688.7|93663.7|93698.1|93673.1|93703|93678|93688.7|93663.7|47
1648549760000|2022-03-29 10:29:20|93696.6|93671.6|93700.6|93675.6|93703.8|93678.8|93696.6|93671.6|40
1648549770000|2022-03-29 10:29:30|93700.4|93675.4|93705|93680|93705.4|93680.4|93699.6|93674.6|49
1648549780000|2022-03-29 10:29:40|93704.2|93679.2|93727.5|93702.5|93748.4|93708.7|93703.8|93678.8|54
1648549790000|2022-03-29 10:29:50|93726.8|93701.8|93737.8|93712.8|93744.5|93712.8|93726.8|93694.5|58
1648549800000|2022-03-29 10:30:00|93737.6|93712.6|93735.4|93710.4|93738.3|93713.3|93733.1|93708.1|47
1648549810000|2022-03-29 10:30:10|93735.5|93710.5|93736.1|93711.1|93736.9|93711.9|93734.9|93709.9|35
1648549820000|2022-03-29 10:30:20|93736.2|93711.2|93734.9|93709.9|93736.9|93711.9|93734.3|93709.3|31
1648549830000|2022-03-29 10:30:30|93734.6|93709.6|93737.4|93712.4|93739.7|93714.7|93734.1|93709.1|50
1648549840000|2022-03-29 10:30:40|93737.1|93712.1|93733.5|93708.5|93740|93715|93727.7|93688.6|44
1648549850000|2022-03-29 10:30:50|93732.9|93707.9|93736.2|93711.2|93742|93717|93732.9|93707.9|66
1648549860000|2022-03-29 10:31:00|93735.3|93710.3|93731.7|93706.7|93742.7|93717.7|93731.7|93706.7|61
1648549870000|2022-03-29 10:31:10|93730.5|93705.5|93739.5|93689.5|93743.9|93705.5|93726.5|93689.3|45
1648549880000|2022-03-29 10:31:20|93738.8|93688.8|93734.5|93709.5|93745.2|93709.5|93723.3|93677.1|63
1648549890000|2022-03-29 10:31:30|93730.9|93705.9|93734.9|93709.9|93746.9|93710.3|93730.5|93692.8|47
1648549900000|2022-03-29 10:31:40|93734.5|93709.5|93765.7|93715.7|93768.1|93728.3|93731.9|93706.9|51
1648549910000|2022-03-29 10:31:50|93766.4|93716.4|93745.3|93720.3|93768.3|93728.2|93744.7|93714|52
1648549920000|2022-03-29 10:32:00|93750.4|93725.4|93749.8|93724.8|93762.1|93726.4|93744|93706.1|54
1648549930000|2022-03-29 10:32:10|93749|93724|93761.8|93736.8|93773.1|93739.2|93745.5|93708.2|59
1648549940000|2022-03-29 10:32:20|93760.5|93735.5|93764|93739|93766.5|93741.5|93759.8|93734.8|44
1648549950000|2022-03-29 10:32:30|93764.1|93739.1|93763.8|93738.8|93766.3|93741.3|93759.5|93734.5|43
1648549960000|2022-03-29 10:32:40|93764|93739|93757|93732|93766.3|93741.3|93756.4|93731.4|39
1648549970000|2022-03-29 10:32:50|93757.6|93732.6|93755|93730|93759.9|93734.9|93750.6|93725.6|40
1648549980000|2022-03-29 10:33:00|93754.6|93729.6|93774.8|93749.8|93776.7|93751.7|93754.6|93729.6|52
1648549990000|2022-03-29 10:33:10|93774.4|93749.4|93769.2|93744.2|93775.1|93750.1|93767.8|93742.8|54
1648550000000|2022-03-29 10:33:20|93768.9|93743.9|93770.4|93745.4|93770.6|93745.6|93768.2|93743.2|34
1648550010000|2022-03-29 10:33:30|93770.5|93745.5|93769.7|93744.7|93771.7|93746.7|93768.4|93743.4|35
1648550020000|2022-03-29 10:33:40|93769.8|93744.8|93770.6|93745.6|93783.9|93748.7|93769|93732.5|31
1648550030000|2022-03-29 10:33:50|93770.4|93745.4|93832.4|93782.4|93839.6|93799.1|93769.2|93744.2|60
1648550040000|2022-03-29 10:34:00|93831.9|93781.9|93816.3|93791.3|93835.1|93798.9|93816.2|93776.3|48
1648550050000|2022-03-29 10:34:10|93817|93792|93821.7|93796.7|93834.9|93798.2|93816.4|93776.1|69
1648550060000|2022-03-29 10:34:20|93820.7|93795.7|93801.8|93776.8|93831.3|93798.1|93800.8|93772.9|65
1648550070000|2022-03-29 10:34:30|93799.4|93774.4|93781.6|93756.6|93800.9|93775.9|93779.6|93754.6|62
1648550080000|2022-03-29 10:34:40|93779.6|93754.6|93774.2|93749.2|93786.4|93761.4|93774.1|93749.1|51
1648550090000|2022-03-29 10:34:50|93774.1|93749.1|93758.5|93733.5|93774.8|93749.8|93758.5|93733.5|64
1648550100000|2022-03-29 10:35:00|93760|93735|93783.4|93733.4|93783.6|93749.9|93757.1|93732.1|65
1648550110000|2022-03-29 10:35:10|93781|93731|93768.3|93743.3|93782.7|93745.9|93766.6|93729|54
1648550120000|2022-03-29 10:35:20|93767.7|93742.7|93766|93741|93771.3|93746.3|93762.2|93737.2|56
1648550130000|2022-03-29 10:35:30|93766.3|93741.3|93764.5|93739.5|93776.7|93741.3|93761.5|93726.7|50
1648550140000|2022-03-29 10:35:40|93764.7|93739.7|93767.1|93742.1|93771.8|93746.8|93764|93739|56
1648550150000|2022-03-29 10:35:50|93767.6|93742.6|93765.5|93740.5|93767.6|93742.6|93764.8|93739.8|30
1648550160000|2022-03-29 10:36:00|93765.2|93740.2|93765|93740|93768.6|93743.6|93763.6|93738.6|48
1648550170000|2022-03-29 10:36:10|93765.1|93740.1|93764.3|93739.3|93765.7|93740.7|93762|93737|48
1648550180000|2022-03-29 10:36:20|93764|93739|93761.4|93736.4|93765.5|93740.5|93758.7|93733.7|48
1648550190000|2022-03-29 10:36:30|93761.5|93736.5|93765.4|93740.4|93769.6|93744.6|93761.3|93736.3|49
1648550200000|2022-03-29 10:36:40|93765.6|93740.6|93749.5|93724.5|93767.5|93742.5|93746.9|93721.9|41
1648550210000|2022-03-29 10:36:50|93748.8|93723.8|93735.6|93710.6|93753.1|93724.7|93734.3|93702.3|41
1648550220000|2022-03-29 10:37:00|93736.1|93711.1|93719.6|93694.6|93736.5|93711.5|93717.7|93681.9|46
1648550230000|2022-03-29 10:37:10|93718.4|93693.4|93761.8|93711.8|93761.8|93725.4|93718.4|93693.4|51
1648550240000|2022-03-29 10:37:20|93759.6|93709.6|93747.7|93722.7|93759.6|93723.7|93745.1|93709.6|47
1648550250000|2022-03-29 10:37:30|93747.6|93722.6|93712.1|93687.1|93752.4|93722.8|93708.8|93681.7|58
1648550260000|2022-03-29 10:37:40|93712.5|93687.5|93724.1|93699.1|93737|93700.5|93693.1|93656.7|68
1648550270000|2022-03-29 10:37:50|93725.1|93700.1|93720.8|93695.8|93726.7|93701.7|93720.4|93695.4|47
1648550280000|2022-03-29 10:38:00|93721.2|93696.2|93721.9|93696.9|93722.2|93697.2|93719.2|93694.2|28
1648550290000|2022-03-29 10:38:10|93721.8|93696.8|93724|93699|93739.9|93707|93720.6|93688.3|53
1648550300000|2022-03-29 10:38:20|93724.4|93699.4|93728.5|93703.5|93730.6|93705.6|93722.6|93697.6|48
1648550310000|2022-03-29 10:38:30|93728.6|93703.6|93731.8|93706.8|93741|93708.3|93723.6|93690.9|44
1648550320000|2022-03-29 10:38:40|93732.6|93707.6|93728.8|93703.8|93742.8|93707.6|93728.8|93691|45
1648550330000|2022-03-29 10:38:50|93729|93704|93733.7|93708.7|93749.9|93715.4|93728.9|93691|44
1648550340000|2022-03-29 10:39:00|93733.4|93708.4|93747.2|93722.2|93754.2|93722.9|93733.4|93704.2|51
1648550350000|2022-03-29 10:39:10|93747|93722|93748.9|93723.9|93748.9|93723.9|93745.8|93720.8|40
1648550360000|2022-03-29 10:39:20|93748.2|93723.2|93746.2|93721.2|93750|93725|93746.2|93721.2|39
1648550370000|2022-03-29 10:39:30|93747|93722|93748.1|93723.1|93752.4|93727.4|93746.1|93721.1|40
1648550380000|2022-03-29 10:39:40|93748.6|93723.6|93743.1|93718.1|93748.6|93723.6|93742.8|93717.8|54
1648550390000|2022-03-29 10:39:50|93743.2|93718.2|93738.8|93713.8|93743.9|93718.9|93736.5|93711.5|52
1648550400000|2022-03-29 10:40:00|93738.2|93713.2|93721.8|93696.8|93748.5|93713.5|93721.8|93696.8|53
1648550410000|2022-03-29 10:40:10|93721.3|93696.3|93715.6|93690.6|93734.1|93696.7|93715.6|93684.1|63
1648550420000|2022-03-29 10:40:20|93715.5|93690.5|93726.4|93676.4|93726.7|93691.8|93706.7|93668.3|52
1648550430000|2022-03-29 10:40:30|93725.3|93675.3|93721.6|93696.6|93730.6|93698.9|93716.3|93675.3|54
1648550440000|2022-03-29 10:40:40|93721|93696|93722.2|93697.2|93724.1|93699.1|93719.8|93694.8|41
1648550450000|2022-03-29 10:40:50|93719.8|93694.8|93731.4|93706.4|93735.1|93710.1|93719.8|93694.8|44
1648550460000|2022-03-29 10:41:00|93730.9|93705.9|93738.8|93713.8|93740.1|93715.1|93730.8|93705.8|52
1648550470000|2022-03-29 10:41:10|93738.3|93713.3|93729.5|93704.5|93752.7|93715|93727.8|93702.7|56
1648550480000|2022-03-29 10:41:20|93729.3|93704.3|93725.2|93700.2|93732.7|93707.7|93723.9|93698.9|41
1648550490000|2022-03-29 10:41:30|93724.5|93699.5|93724.4|93699.4|93736.6|93700.2|93715.2|93679|47
1648550500000|2022-03-29 10:41:40|93724.5|93699.5|93738.6|93688.6|93740|93700.5|93721.4|93685.6|40
1648550510000|2022-03-29 10:41:50|93737.6|93687.6|93730|93705|93741.9|93706.9|93727.2|93687.6|50
1648550520000|2022-03-29 10:42:00|93730.1|93705.1|93730.4|93705.4|93732.2|93707.2|93729.2|93704.2|37
1648550530000|2022-03-29 10:42:10|93730.6|93705.6|93731.7|93706.7|93732.5|93707.5|93727.4|93702.4|50
1648550540000|2022-03-29 10:42:20|93730.8|93705.8|93727.8|93702.8|93731.7|93706.7|93722.3|93697.3|52
1648550550000|2022-03-29 10:42:30|93726.9|93701.9|93727.6|93702.6|93731.1|93706.1|93726.9|93701.9|44
1648550560000|2022-03-29 10:42:40|93727.2|93702.2|93731.3|93706.3|93743.2|93707.3|93724.8|93689.3|44
1648550570000|2022-03-29 10:42:50|93731.2|93706.2|93738.5|93713.5|93747.5|93715.8|93731.2|93697.5|31
1648550580000|2022-03-29 10:43:00|93738.6|93713.6|93736.5|93711.5|93739.2|93714.2|93736.4|93711.4|31
1648550590000|2022-03-29 10:43:10|93736.6|93711.6|93739.5|93714.5|93753.6|93716.9|93736.6|93702.2|41
1648550600000|2022-03-29 10:43:20|93739.4|93714.4|93748.3|93723.3|93750.2|93725.2|93739|93714|42
1648550610000|2022-03-29 10:43:30|93747.8|93722.8|93752.2|93727.2|93763.8|93727.2|93747.8|93702.9|46
1648550620000|2022-03-29 10:43:40|93759.5|93709.5|93751.8|93726.8|93762.8|93728.8|93748.5|93709.5|46
1648550630000|2022-03-29 10:43:50|93752.4|93727.4|93761.9|93736.9|93775.1|93736.9|93752.4|93722.9|45
1648550640000|2022-03-29 10:44:00|93761.8|93736.8|93773|93723|93776.2|93742.7|93760|93723|56
1648550650000|2022-03-29 10:44:10|93773.3|93723.3|93762.5|93737.5|93773.3|93739.9|93760.5|93722.9|68
1648550660000|2022-03-29 10:44:20|93762.1|93737.1|93762.3|93737.3|93779.3|93743.1|93761|93724.9|46
1648550670000|2022-03-29 10:44:30|93763.4|93738.4|93764.1|93739.1|93772.3|93740|93761.3|93722.3|46
1648550680000|2022-03-29 10:44:40|93764.3|93739.3|93761.9|93736.9|93765.4|93740.4|93761.5|93736.5|44
1648550690000|2022-03-29 10:44:50|93761.5|93736.5|93768.8|93718.8|93776|93740.7|93757.2|93715.4|56
1648550700000|2022-03-29 10:45:00|93769.8|93719.8|93772.7|93722.7|93775.1|93740.5|93761.4|93719.8|66
1648550710000|2022-03-29 10:45:10|93773.1|93723.1|93770.7|93720.7|93774|93736.4|93757|93720.1|37
1648550720000|2022-03-29 10:45:20|93771.1|93721.1|93762.7|93737.7|93775.6|93739.1|93761.4|93716.8|53
1648550730000|2022-03-29 10:45:30|93762.5|93737.5|93775.9|93725.9|93775.9|93738.5|93761.1|93724.1|40
1648550740000|2022-03-29 10:45:40|93777.4|93727.4|93764.4|93739.4|93778.6|93741.3|93763.1|93722.2|46
1648550750000|2022-03-29 10:45:50|93764.7|93739.7|93775.7|93725.7|93778.9|93742.6|93764.3|93724.7|56
1648550760000|2022-03-29 10:46:00|93775.3|93725.3|93762.9|93737.9|93776.1|93739.1|93758.9|93721.7|57
1648550770000|2022-03-29 10:46:10|93763.7|93738.7|93760.8|93735.8|93770.1|93738.7|93758.5|93715|56
1648550780000|2022-03-29 10:46:20|93760.9|93735.9|93768.6|93718.6|93772.5|93737.9|93754.5|93718.3|48
1648550790000|2022-03-29 10:46:30|93768.9|93718.9|93745.8|93720.8|93771.5|93734.6|93745.8|93711.1|57
1648550800000|2022-03-29 10:46:40|93758|93708|93737.9|93712.9|93759.2|93724.2|93734.6|93699.7|61
1648550810000|2022-03-29 10:46:50|93753.6|93703.6|93760.9|93710.9|93765.6|93729.8|93748.3|93703.6|57
1648550820000|2022-03-29 10:47:00|93748.3|93723.3|93754.4|93729.4|93770.2|93736.6|93748.3|93718|49
1648550830000|2022-03-29 10:47:10|93754.3|93729.3|93768.7|93718.7|93770.9|93734.1|93754.3|93718.7|53
1648550840000|2022-03-29 10:47:20|93769.3|93719.3|93755.1|93730.1|93770.4|93732.4|93750.9|93713.3|56
1648550850000|2022-03-29 10:47:30|93755.6|93730.6|93752.9|93727.9|93766.9|93730.6|93751.1|93713.6|55
1648550860000|2022-03-29 10:47:40|93752.4|93727.4|93755|93730|93767.9|93730|93751.5|93716.3|40
1648550870000|2022-03-29 10:47:50|93754.4|93729.4|93752.7|93727.7|93765.7|93729.4|93748.1|93712.7|57
1648550880000|2022-03-29 10:48:00|93752.4|93727.4|93746.8|93721.8|93764.2|93729.8|93746.8|93711.2|43
1648550890000|2022-03-29 10:48:10|93748.6|93723.6|93747.3|93697.3|93760.8|93723.6|93737.3|93696.9|54
1648550900000|2022-03-29 10:48:20|93746.5|93696.5|93753.6|93703.6|93753.6|93717.7|93735.4|93696.5|43
1648550910000|2022-03-29 10:48:30|93753.1|93703.1|93757.6|93707.6|93757.7|93719.4|93737.7|93702.7|60
1648550920000|2022-03-29 10:48:40|93757.2|93707.2|93755.3|93705.3|93758|93720.3|93744|93701.7|49
1648550930000|2022-03-29 10:48:50|93755.4|93705.4|93745|93720|93759.1|93720|93740.4|93700|58
1648550940000|2022-03-29 10:49:00|93744.8|93719.8|93766|93741|93776.2|93741|93742.4|93704.4|55
1648550950000|2022-03-29 10:49:10|93764.7|93739.7|93774.3|93749.3|93780|93749.3|93757.3|93719.5|58
1648550960000|2022-03-29 10:49:20|93774.5|93749.5|93807.4|93757.4|93810.4|93770.2|93772|93734.5|52
1648550970000|2022-03-29 10:49:30|93806.4|93756.4|93815.4|93765.4|93825.8|93788.7|93792.6|93756.1|56
1648550980000|2022-03-29 10:49:40|93816.3|93766.3|93812.3|93762.3|93817.8|93779.3|93800.7|93762.3|50
1648550990000|2022-03-29 10:49:50|93814.3|93764.3|93809.8|93759.8|93820.2|93783.8|93799.7|93754.2|59
1648551000000|2022-03-29 10:50:00|93809.6|93759.6|93823.3|93773.3|93823.6|93786.2|93794.6|93756.4|60
1648551010000|2022-03-29 10:50:10|93823|93773|93814.2|93789.2|93828.2|93790.8|93813|93772.7|43
1648551020000|2022-03-29 10:50:20|93815.8|93790.8|93808.7|93783.7|93825.6|93791.5|93808.5|93771.8|38
1648551030000|2022-03-29 10:50:30|93808.4|93783.4|93793.9|93768.9|93819.7|93783.4|93793.6|93768.1|60
1648551040000|2022-03-29 10:50:40|93805.3|93755.3|93790.1|93765.1|93805.3|93768.3|93789.5|93751.1|34
1648551050000|2022-03-29 10:50:50|93789.9|93764.9|93782.8|93757.8|93792.1|93767.1|93782.8|93757.8|35
1648551060000|2022-03-29 10:51:00|93783.3|93758.3|93781.1|93756.1|93801.5|93764.2|93779.9|93745.5|52
1648551070000|2022-03-29 10:51:10|93781.5|93756.5|93788.2|93763.2|93799.2|93764|93781|93749.2|44
1648551080000|2022-03-29 10:51:20|93788.9|93763.9|93781.8|93756.8|93801.2|93764.2|93781|93751.1|45
1648551090000|2022-03-29 10:51:30|93781.5|93756.5|93790.7|93740.7|93796.6|93761.1|93775.2|93739.4|51
1648551100000|2022-03-29 10:51:40|93791|93741|93787.9|93762.9|93804.4|93768.1|93787.9|93739.5|63
1648551110000|2022-03-29 10:51:50|93790.3|93765.3|93794.3|93769.3|93805.5|93771|93789.8|93755.1|50
1648551120000|2022-03-29 10:52:00|93791.4|93766.4|93791.7|93766.7|93804.2|93767.6|93787.9|93754.2|40
1648551130000|2022-03-29 10:52:10|93791.6|93766.6|93792.7|93767.7|93793.2|93768.2|93790|93765|46
1648551140000|2022-03-29 10:52:20|93792.4|93767.4|93794.6|93769.6|93795.3|93770.3|93790.6|93765.6|51
1648551150000|2022-03-29 10:52:30|93794.4|93769.4|93799.8|93774.8|93806.8|93774.8|93792.7|93753.4|54
1648551160000|2022-03-29 10:52:40|93798.5|93773.5|93794.5|93769.5|93798.5|93773.5|93792.2|93767.2|39
1648551170000|2022-03-29 10:52:50|93794.4|93769.4|93809.3|93759.3|93809.3|93772.7|93790.3|93754.2|45
1648551180000|2022-03-29 10:53:00|93807.7|93757.7|93785|93760|93810.3|93773|93782.6|93757.6|57
1648551190000|2022-03-29 10:53:10|93785.3|93760.3|93785.3|93760.3|93796|93760.9|93781.7|93746|52
1648551200000|2022-03-29 10:53:20|93786.5|93761.5|93783.5|93758.5|93794.3|93761.6|93780.7|93744.3|42
1648551210000|2022-03-29 10:53:30|93783.4|93758.4|93780.2|93755.2|93783.7|93758.7|93778.6|93753.6|33
1648551220000|2022-03-29 10:53:40|93779.2|93754.2|93780.6|93755.6|93780.7|93755.7|93778.7|93753.7|43
1648551230000|2022-03-29 10:53:50|93780.7|93755.7|93782.3|93757.3|93785.3|93760.3|93779.2|93754.2|42
1648551240000|2022-03-29 10:54:00|93782.4|93757.4|93782.6|93757.6|93784.7|93759.7|93781.3|93756.3|43
1648551250000|2022-03-29 10:54:10|93782.3|93757.3|93778.6|93753.6|93784.7|93759.7|93778.6|93753.6|30
1648551260000|2022-03-29 10:54:20|93779.1|93754.1|93779.9|93754.9|93790.8|93756.2|93776|93738.6|46
1648551270000|2022-03-29 10:54:30|93780.2|93755.2|93771|93746|93780.7|93755.7|93770.3|93745.3|36
1648551280000|2022-03-29 10:54:40|93771.6|93746.6|93763.7|93738.7|93777.8|93752.8|93763.7|93738.7|53
1648551290000|2022-03-29 10:54:50|93765.3|93740.3|93768.2|93743.2|93769|93744|93763.4|93738.4|48
1648551300000|2022-03-29 10:55:00|93768|93743|93765.7|93740.7|93768.7|93743.7|93763.9|93738.9|47
1648551310000|2022-03-29 10:55:10|93765.6|93740.6|93767.4|93742.4|93769.3|93744.3|93764.5|93739.5|31
1648551320000|2022-03-29 10:55:20|93767.8|93742.8|93770.2|93745.2|93770.9|93745.9|93765|93740|42
1648551330000|2022-03-29 10:55:30|93768.4|93743.4|93770.6|93745.6|93775.4|93750.4|93766.4|93741.4|56
1648551340000|2022-03-29 10:55:40|93771.4|93746.4|93786.3|93761.3|93798.5|93763.9|93771.4|93746.4|67
1648551350000|2022-03-29 10:55:50|93786.7|93761.7|93816.6|93791.6|93830.6|93791.6|93785.8|93755.5|68
1648551360000|2022-03-29 10:56:00|93816.4|93791.4|93834.1|93809.1|93845.6|93809.3|93816.4|93783.6|54
1648551370000|2022-03-29 10:56:10|93834.2|93809.2|93804.7|93779.7|93845.9|93809.2|93804.7|93779.4|55
1648551380000|2022-03-29 10:56:20|93804.9|93779.9|93808.3|93783.3|93826.3|93791.9|93804.4|93770.2|62
1648551390000|2022-03-29 10:56:30|93809.2|93784.2|93824.3|93774.3|93826.1|93784.2|93804.9|93768.7|45
1648551400000|2022-03-29 10:56:40|93823.4|93773.4|93811.6|93786.6|93827.3|93788.8|93805.7|93771.3|51
1648551410000|2022-03-29 10:56:50|93811.2|93786.2|93815|93790|93829.2|93790.1|93810.9|93777.6|48
1648551420000|2022-03-29 10:57:00|93814.6|93789.6|93816.7|93791.7|93816.8|93791.8|93814.6|93789.6|31
1648551430000|2022-03-29 10:57:10|93816.6|93791.6|93813|93788|93828.8|93792.2|93812.6|93777.9|37
1648551440000|2022-03-29 10:57:20|93813.7|93788.7|93814|93789|93815.8|93790.8|93812.6|93787.6|43
1648551450000|2022-03-29 10:57:30|93815.5|93790.5|93817.2|93792.2|93826.8|93793.5|93810.3|93776.1|57
1648551460000|2022-03-29 10:57:40|93817.7|93792.7|93825.3|93800.3|93837.1|93800.3|93816.9|93784.1|55
1648551470000|2022-03-29 10:57:50|93825|93800|93820.1|93795.1|93826.8|93801.8|93818.2|93793.2|39
1648551480000|2022-03-29 10:58:00|93820.8|93795.8|93814.9|93789.9|93821.9|93796.9|93813.9|93788.9|37
1648551490000|2022-03-29 10:58:10|93815|93790|93818.2|93793.2|93818.8|93793.8|93813.5|93788.5|51
1648551500000|2022-03-29 10:58:20|93818.6|93793.6|93812.5|93787.5|93830.9|93793.6|93804.1|93766.6|58
1648551510000|2022-03-29 10:58:30|93809.7|93784.7|93821|93771|93824.1|93786.4|93806.5|93769.3|49
1648551520000|2022-03-29 10:58:40|93821.1|93771.1|93812.5|93787.5|93826.3|93789|93810.8|93771|46
1648551530000|2022-03-29 10:58:50|93812.4|93787.4|93827|93777|93827.5|93792.3|93812.3|93775.7|49
1648551540000|2022-03-29 10:59:00|93830|93780|93819.8|93794.8|93831.9|93795.6|93812.5|93776.7|61
1648551550000|2022-03-29 10:59:10|93819.7|93794.7|93821.2|93796.2|93825.3|93800.3|93817.4|93792.4|43
1648551560000|2022-03-29 10:59:20|93821|93796|93821.6|93796.6|93834.4|93797.3|93818.9|93781.3|50
1648551570000|2022-03-29 10:59:30|93821.5|93796.5|93821.5|93796.5|93822.4|93797.4|93817.8|93792.8|44
1648551580000|2022-03-29 10:59:40|93822|93797|93830.7|93780.7|93830.7|93798.8|93816.5|93780.1|42
1648551590000|2022-03-29 10:59:50|93832|93782|93813.1|93763.1|93832|93792.2|93802.4|93763.1|55
1648551600000|2022-03-29 11:00:00|93812|93762|93801.6|93776.6|93814.8|93778.7|93792.5|93762|59
1648551610000|2022-03-29 11:00:10|93803.3|93778.3|93806.4|93781.4|93808|93783|93799.7|93774.7|63
1648551620000|2022-03-29 11:00:20|93806.7|93781.7|93810.5|93785.5|93812.2|93787.2|93806.3|93781.3|47
1648551630000|2022-03-29 11:00:30|93810.6|93785.6|93812.3|93787.3|93824.8|93788.8|93810.5|93774.8|40
1648551640000|2022-03-29 11:00:40|93813.6|93788.6|93832.5|93782.5|93842.2|93797.2|93813.1|93782.5|39
1648551650000|2022-03-29 11:00:50|93821.1|93796.1|93822.2|93797.2|93825.6|93800.6|93819.3|93794.3|52
1648551660000|2022-03-29 11:01:00|93821.6|93796.6|93824.1|93799.1|93825.3|93800.3|93817.9|93792.9|64
1648551670000|2022-03-29 11:01:10|93823.4|93798.4|93824|93799|93827.4|93802.4|93821.1|93796.1|56
1648551680000|2022-03-29 11:01:20|93825.4|93800.4|93822|93797|93825.4|93800.4|93820.2|93795.2|54
1648551690000|2022-03-29 11:01:30|93822.6|93797.6|93826.5|93801.5|93827.5|93802.5|93821.8|93796.8|46
1648551700000|2022-03-29 11:01:40|93825.8|93800.8|93820.4|93795.4|93827|93802|93817.9|93792.9|63
1648551710000|2022-03-29 11:01:50|93820.9|93795.9|93822.8|93797.8|93828|93803|93820.9|93795.9|59
1648551720000|2022-03-29 11:02:00|93822.9|93797.9|93817.9|93792.9|93825.2|93800.2|93816.8|93791.8|46
1648551730000|2022-03-29 11:02:10|93818.1|93793.1|93820.3|93795.3|93821.6|93796.6|93816.9|93791.9|47
1648551740000|2022-03-29 11:02:20|93820.2|93795.2|93821.4|93796.4|93822.6|93797.6|93818.5|93793.5|45
1648551750000|2022-03-29 11:02:30|93820|93795|93824.5|93799.5|93826.8|93801.8|93820|93795|60
1648551760000|2022-03-29 11:02:40|93824.6|93799.6|93817.8|93792.8|93825.3|93800.3|93817|93792|51
1648551770000|2022-03-29 11:02:50|93816.1|93791.1|93820.6|93795.6|93821.1|93795.6|93808.9|93771.1|53
1648551780000|2022-03-29 11:03:00|93819.7|93794.7|93819.6|93794.6|93822.8|93797.8|93817.7|93792.7|52
1648551790000|2022-03-29 11:03:10|93820|93795|93817.1|93792.1|93825.7|93800.7|93814.4|93789.4|36
1648551800000|2022-03-29 11:03:20|93817|93792|93799.5|93774.5|93819.3|93794.3|93797.8|93772.8|60
1648551810000|2022-03-29 11:03:30|93799.1|93774.1|93792.2|93767.2|93804.6|93779.6|93792.1|93767.1|56
1648551820000|2022-03-29 11:03:40|93793|93768|93787.6|93762.6|93795.6|93770.6|93785.4|93760.4|58
1648551830000|2022-03-29 11:03:50|93783.3|93758.3|93790.2|93765.2|93790.2|93765.2|93783.3|93758.3|42
1648551840000|2022-03-29 11:04:00|93787.2|93762.2|93786.5|93761.5|93805.3|93772.6|93784.9|93752|60
1648551850000|2022-03-29 11:04:10|93787.3|93762.3|93787|93762|93789.8|93764.8|93785.1|93760.1|39
1648551860000|2022-03-29 11:04:20|93787.1|93762.1|93787.2|93762.2|93789.8|93764.8|93785.7|93760.7|36
1648551870000|2022-03-29 11:04:30|93787.3|93762.3|93791.9|93766.9|93791.9|93766.9|93786.8|93761.8|27
1648551880000|2022-03-29 11:04:40|93790.5|93765.5|93795.4|93770.4|93800.2|93775.2|93790|93765|51
1648551890000|2022-03-29 11:04:50|93796.2|93771.2|93788.8|93763.8|93796.3|93771.3|93786.9|93761.9|56
1648551900000|2022-03-29 11:05:00|93789.4|93764.4|93781.2|93756.2|93789.4|93764.4|93779.3|93754.3|53
1648551910000|2022-03-29 11:05:10|93780|93755|93785.7|93760.7|93793.3|93760.7|93777.1|93741.7|36
1648551920000|2022-03-29 11:05:20|93785.2|93760.2|93781.5|93756.5|93786.2|93761.2|93780.4|93755.4|52
1648551930000|2022-03-29 11:05:30|93784.5|93759.5|93776.2|93751.2|93784.9|93759.9|93775.4|93750.4|50
1648551940000|2022-03-29 11:05:40|93776.4|93751.4|93782.7|93757.7|93783.5|93758.5|93776.1|93751.1|36
1648551950000|2022-03-29 11:05:50|93782.8|93757.8|93797|93772|93797.7|93772.7|93782.6|93757.6|61
1648551960000|2022-03-29 11:06:00|93798.8|93773.8|93799.7|93774.7|93802|93777|93794|93769|60
1648551970000|2022-03-29 11:06:10|93800.1|93775.1|93795.7|93770.7|93802.7|93777.7|93791.4|93766.4|59
1648551980000|2022-03-29 11:06:20|93795.5|93770.5|93792.2|93767.2|93796.6|93771.6|93790.9|93765.9|49
1648551990000|2022-03-29 11:06:30|93792.1|93767.1|93799|93774|93799.5|93774.5|93788.1|93763.1|56
1648552000000|2022-03-29 11:06:40|93799.3|93774.3|93797.9|93772.9|93801|93776|93795.8|93770.8|56
1648552010000|2022-03-29 11:06:50|93797.8|93772.8|93791.5|93766.5|93799.1|93774.1|93791|93766|39
1648552020000|2022-03-29 11:07:00|93791.9|93766.9|93791.9|93766.9|93794.9|93769.9|93784.8|93759.8|56
1648552030000|2022-03-29 11:07:10|93790.7|93765.7|93792.7|93767.7|93796.1|93771.1|93790.6|93765.6|61
1648552040000|2022-03-29 11:07:20|93792.2|93767.2|93782|93757|93792.2|93767.2|93781.5|93756.5|47
1648552050000|2022-03-29 11:07:30|93781.4|93756.4|93779.4|93754.4|93783.8|93758.8|93772.7|93747.7|61
1648552060000|2022-03-29 11:07:40|93780.5|93755.5|93781.1|93756.1|93781.8|93756.8|93775.7|93750.7|54
1648552070000|2022-03-29 11:07:50|93782.4|93757.4|93791|93766|93794.4|93769.4|93778.5|93753.5|57
1648552080000|2022-03-29 11:08:00|93791.4|93766.4|93784.9|93759.9|93792.4|93767.4|93784|93759|59
1648552090000|2022-03-29 11:08:10|93784.6|93759.6|93784.6|93759.6|93788.3|93763.3|93782.8|93757.8|62
1648552100000|2022-03-29 11:08:20|93784.5|93759.5|93784.4|93759.4|93787.6|93762.6|93784.1|93759.1|42
1648552110000|2022-03-29 11:08:30|93784.2|93759.2|93782.9|93757.9|93788.4|93763.4|93782.3|93757.3|43
1648552120000|2022-03-29 11:08:40|93783.2|93758.2|93782.8|93757.8|93787.4|93762.4|93782.3|93757.3|36
1648552130000|2022-03-29 11:08:50|93782.2|93757.2|93774.6|93749.6|93782.8|93757.8|93771.2|93746.2|57
1648552140000|2022-03-29 11:09:00|93774.5|93749.5|93786.8|93761.8|93786.8|93761.8|93773.9|93748.9|61
1648552150000|2022-03-29 11:09:10|93788.1|93763.1|93785.2|93760.2|93791.5|93766.5|93781.9|93756.9|55
1648552160000|2022-03-29 11:09:20|93785.7|93760.7|93792|93767|93794|93769|93785.6|93760.6|42
1648552170000|2022-03-29 11:09:30|93790.4|93765.4|93786.1|93761.1|93793.2|93768.2|93785.7|93760.7|47
1648552180000|2022-03-29 11:09:40|93786|93761|93777.4|93752.4|93786|93761|93776.7|93751.7|64
1648552190000|2022-03-29 11:09:50|93777.6|93752.6|93771|93746|93780.2|93755.2|93768.4|93743.4|64
1648552200000|2022-03-29 11:10:00|93773|93748|93772.1|93747.1|93774.4|93749.4|93767.4|93742.4|47
1648552210000|2022-03-29 11:10:10|93772.4|93747.4|93767.8|93742.8|93775|93750|93765|93740|60
1648552220000|2022-03-29 11:10:20|93770.5|93745.5|93779.9|93754.9|93788.2|93756.7|93767.1|93737.5|56
1648552230000|2022-03-29 11:10:30|93781.8|93756.8|93778.7|93753.7|93793.2|93757.6|93777.3|93742.7|59
1648552240000|2022-03-29 11:10:40|93778.8|93753.8|93783.4|93758.4|93789.5|93764.5|93778.1|93753.1|55
1648552250000|2022-03-29 11:10:50|93784.1|93759.1|93779.7|93754.7|93787.4|93762.4|93778.6|93753.6|49
1648552260000|2022-03-29 11:11:00|93782.5|93757.5|93755.2|93730.2|93783.2|93758.2|93749.3|93724.3|67
1648552270000|2022-03-29 11:11:10|93754.4|93729.4|93752.8|93727.8|93760.6|93735.6|93751.9|93726.9|50
1648552280000|2022-03-29 11:11:20|93752.9|93727.9|93758.9|93733.9|93764.6|93733.9|93750.6|93714.1|51
1648552290000|2022-03-29 11:11:30|93758.5|93733.5|93754.1|93729.1|93759.2|93734.2|93752.5|93727.5|52
1648552300000|2022-03-29 11:11:40|93754.8|93729.8|93750.3|93725.3|93757.2|93732.2|93749.4|93724.4|58
1648552310000|2022-03-29 11:11:50|93749.8|93724.8|93753.9|93728.9|93754.7|93729.7|93748.4|93723.4|60
1648552320000|2022-03-29 11:12:00|93752.3|93727.3|93767.2|93742.2|93767.4|93742.4|93745.7|93720.7|68
1648552330000|2022-03-29 11:12:10|93779.7|93729.7|93767.8|93742.8|93780.1|93744.7|93763.5|93727|48
1648552340000|2022-03-29 11:12:20|93769.9|93744.9|93784.8|93759.8|93784.8|93759.8|93769.9|93744.9|65
1648552350000|2022-03-29 11:12:30|93784.5|93759.5|93794.2|93769.2|93795.5|93770.5|93782|93757|57
1648552360000|2022-03-29 11:12:40|93792.1|93767.1|93801.4|93776.4|93803.1|93778.1|93792.1|93767.1|56
1648552370000|2022-03-29 11:12:50|93802.1|93777.1|93800.6|93775.6|93803.3|93778.3|93797.9|93772.9|67
1648552380000|2022-03-29 11:13:00|93800.9|93775.9|93817.3|93792.3|93833.4|93797.4|93800.8|93775.8|63
1648552390000|2022-03-29 11:13:10|93816.7|93791.7|93816.2|93766.2|93817.4|93792.2|93796.9|93763.3|65
1648552400000|2022-03-29 11:13:20|93815.7|93765.7|93810.7|93785.7|93819.3|93787.9|93799.4|93755.3|67
1648552410000|2022-03-29 11:13:30|93811.8|93786.8|93810.1|93785.1|93819.5|93794.5|93807.3|93782.3|64
1648552420000|2022-03-29 11:13:40|93810.2|93785.2|93825|93800|93825.3|93800.3|93808.4|93783.4|67
1648552430000|2022-03-29 11:13:50|93823.9|93798.9|93817|93792|93826.7|93801.7|93816.3|93791.3|62
1648552440000|2022-03-29 11:14:00|93817.4|93792.4|93820.6|93795.6|93822.2|93797.2|93815.2|93790.2|54
1648552450000|2022-03-29 11:14:10|93820.9|93795.9|93818.9|93793.9|93823.6|93798.6|93815.4|93790.4|48
1648552460000|2022-03-29 11:14:20|93820.5|93795.5|93820.1|93795.1|93824.3|93799.3|93815.4|93790.4|58
1648552470000|2022-03-29 11:14:30|93821.1|93796.1|93819.6|93794.6|93823|93798|93815.7|93790.7|53
1648552480000|2022-03-29 11:14:40|93819|93794|93827|93802|93828.6|93803.6|93819|93794|59
1648552490000|2022-03-29 11:14:50|93826.5|93801.5|93829.9|93804.9|93831.8|93806.8|93826.5|93801.5|59
1648552500000|2022-03-29 11:15:00|93830.6|93805.6|93851.3|93826.3|93859.2|93828.9|93827.8|93802.8|64
1648552510000|2022-03-29 11:15:10|93851.4|93826.4|93838.9|93813.9|93851.8|93826.8|93838.9|93813.9|58
1648552520000|2022-03-29 11:15:20|93839|93814|93830.5|93805.5|93850.5|93815.2|93829.9|93799.7|43
1648552530000|2022-03-29 11:15:30|93830|93805|93832.3|93807.3|93835.1|93810.1|93830|93805|42
1648552540000|2022-03-29 11:15:40|93831.9|93806.9|93810.5|93785.5|93831.9|93806.9|93810.4|93785.4|64
1648552550000|2022-03-29 11:15:50|93811.4|93786.4|93811.6|93786.6|93812.1|93787.1|93807.6|93782.6|34
1648552560000|2022-03-29 11:16:00|93811.4|93786.4|93810.1|93785.1|93812|93787|93805.2|93780.2|46
1648552570000|2022-03-29 11:16:10|93809.9|93784.9|93813.4|93788.4|93815.1|93790.1|93802.8|93777.8|48
1648552580000|2022-03-29 11:16:20|93813.1|93788.1|93816.5|93791.5|93817|93792|93812.9|93787.9|37
1648552590000|2022-03-29 11:16:30|93816.6|93791.6|93824.6|93799.6|93824.9|93799.9|93815.9|93790.9|40
1648552600000|2022-03-29 11:16:40|93824.2|93799.2|93824.5|93799.5|93825.3|93800.3|93823|93798|45
1648552610000|2022-03-29 11:16:50|93824.4|93799.4|93825|93800|93825.4|93800.4|93823.1|93798.1|29
1648552620000|2022-03-29 11:17:00|93824.3|93799.3|93831.8|93806.8|93832.3|93807.3|93823.8|93798.8|55
1648552630000|2022-03-29 11:17:10|93831.7|93806.7|93834|93809|93834|93809|93828.2|93803.2|41
1648552640000|2022-03-29 11:17:20|93833.3|93808.3|93833.5|93808.5|93834.3|93809.3|93832.2|93807.2|27
1648552650000|2022-03-29 11:17:30|93834.1|93809.1|93848.5|93823.5|93848.9|93823.9|93833.2|93808.2|51
1648552660000|2022-03-29 11:17:40|93848.6|93823.6|93851|93826|93855.1|93830.1|93848.3|93823.3|54
1648552670000|2022-03-29 11:17:50|93851.2|93826.2|93849.7|93824.7|93851.2|93826.2|93847.8|93822.8|30
1648552680000|2022-03-29 11:18:00|93849.5|93824.5|93845.8|93820.8|93849.5|93824.5|93845.8|93820.8|22
1648552690000|2022-03-29 11:18:10|93846.1|93821.1|93849.7|93824.7|93850.5|93825.5|93845.6|93820.6|46
1648552700000|2022-03-29 11:18:20|93849.1|93824.1|93849.9|93824.9|93851.7|93826.7|93848.5|93823.5|39
1648552710000|2022-03-29 11:18:30|93847.4|93822.4|93828.2|93803.2|93847.4|93822.4|93826.6|93801.6|55
1648552720000|2022-03-29 11:18:40|93827.7|93802.7|93833.2|93808.2|93835.5|93810.5|93827.1|93802.1|43
1648552730000|2022-03-29 11:18:50|93833.1|93808.1|93836.8|93811.8|93839.4|93814.4|93832.4|93807.4|41
1648552740000|2022-03-29 11:19:00|93837|93812|93838.3|93813.3|93838.3|93813.3|93835.7|93810.7|36
1648552750000|2022-03-29 11:19:10|93838.4|93813.4|93839.3|93814.3|93840.2|93815.2|93836.5|93811.5|40
1648552760000|2022-03-29 11:19:20|93837.4|93812.4|93839.6|93814.6|93842.1|93817.1|93836.9|93811.9|45
1648552770000|2022-03-29 11:19:30|93839.7|93814.7|93836.6|93811.6|93839.8|93814.8|93834.8|93809.8|35
1648552780000|2022-03-29 11:19:40|93835.8|93810.8|93835.5|93810.5|93838|93813|93830.4|93805.4|51
1648552790000|2022-03-29 11:19:50|93835|93810|93834.9|93809.9|93836.8|93811.8|93833.6|93808.6|45
1648552800000|2022-03-29 11:20:00|93834.8|93809.8|93832.6|93807.6|93834.8|93809.8|93825.4|93800.4|55
1648552810000|2022-03-29 11:20:10|93832.7|93807.7|93840.5|93815.5|93842.1|93817.1|93831.3|93806.3|63
1648552820000|2022-03-29 11:20:20|93842.1|93817.1|93847.9|93822.9|93847.9|93822.9|93841.9|93816.9|40
1648552830000|2022-03-29 11:20:30|93848.3|93823.3|93843.7|93818.7|93849.1|93824.1|93843.5|93818.5|31
1648552840000|2022-03-29 11:20:40|93844|93819|93846.6|93821.6|93846.6|93821.6|93833.8|93808.8|68
1648552850000|2022-03-29 11:20:50|93846.3|93821.3|93849.5|93824.5|93849.5|93824.5|93840.9|93815.9|39
1648552860000|2022-03-29 11:21:00|93845.6|93820.6|93853.4|93828.4|93853.4|93828.4|93845.6|93820.6|48
1648552870000|2022-03-29 11:21:10|93853|93828|93848.1|93823.1|93853.2|93828.2|93847.5|93822.5|44
1648552880000|2022-03-29 11:21:20|93848|93823|93852.5|93827.5|93852.7|93827.7|93846|93821|39
1648552890000|2022-03-29 11:21:30|93852.2|93827.2|93851.3|93826.3|93853.9|93828.9|93845.6|93820.6|49
1648552900000|2022-03-29 11:21:40|93851.1|93826.1|93857.7|93832.7|93857.8|93832.8|93851.1|93826.1|52
1648552910000|2022-03-29 11:21:50|93857.9|93832.9|93854.9|93829.9|93857.9|93832.9|93853.9|93828.9|47
1648552920000|2022-03-29 11:22:00|93854.8|93829.8|93840.5|93815.5|93860.5|93835.5|93838.7|93813.7|69
1648552930000|2022-03-29 11:22:10|93840.6|93815.6|93844.8|93819.8|93845.1|93820.1|93839.7|93814.7|39
1648552940000|2022-03-29 11:22:20|93843.8|93818.8|93845|93820|93845.1|93820.1|93840.2|93815.2|44
1648552950000|2022-03-29 11:22:30|93845.3|93820.3|93843.5|93818.5|93858.3|93820.3|93842.7|93806.4|33
1648552960000|2022-03-29 11:22:40|93843.8|93818.8|93839.8|93814.8|93858|93820.6|93839.1|93805.2|43
1648552970000|2022-03-29 11:22:50|93839.5|93814.5|93839.6|93814.6|93853.3|93818.9|93839.4|93801.6|48
1648552980000|2022-03-29 11:23:00|93840.3|93815.3|93837.6|93812.6|93844|93819|93837.6|93812.6|36
1648552990000|2022-03-29 11:23:10|93836.4|93811.4|93823.2|93798.2|93840.3|93811.4|93821.5|93789.4|55
1648553000000|2022-03-29 11:23:20|93821.7|93796.7|93813.3|93788.3|93831.8|93797.1|93812.7|93775.4|44
1648553010000|2022-03-29 11:23:30|93815.6|93790.6|93814|93789|93817.4|93792.4|93812.3|93787.3|32
1648553020000|2022-03-29 11:23:40|93813.7|93788.7|93811.5|93786.5|93814.4|93789.4|93811.4|93786.4|33
1648553030000|2022-03-29 11:23:50|93812|93787|93804.1|93779.1|93812.1|93787.1|93801.4|93776.4|47
1648553040000|2022-03-29 11:24:00|93804|93779|93802|93777|93818.3|93782.1|93802|93767.5|42
1648553050000|2022-03-29 11:24:10|93804.9|93779.9|93804.9|93779.9|93804.9|93779.9|93802.3|93777.3|32
1648553060000|2022-03-29 11:24:20|93805|93780|93784.2|93759.2|93809.4|93784.4|93782.9|93749.7|46
1648553070000|2022-03-29 11:24:30|93784.1|93759.1|93782|93757|93785.5|93760.5|93779.3|93754.3|47
1648553080000|2022-03-29 11:24:40|93782.1|93757.1|93791.3|93766.3|93791.3|93766.3|93780.8|93755.8|49
1648553090000|2022-03-29 11:24:50|93790.5|93765.5|93802.1|93777.1|93802.6|93777.6|93790.5|93765.5|54
1648553100000|2022-03-29 11:25:00|93803.6|93778.6|93821.6|93796.6|93823.5|93798.5|93803|93778|66
1648553110000|2022-03-29 11:25:10|93820.8|93795.8|93809.3|93784.3|93823.5|93798.5|93808.4|93783.4|66
1648553120000|2022-03-29 11:25:20|93808|93783|93808.8|93783.8|93812.9|93787.9|93808|93783|55
1648553130000|2022-03-29 11:25:30|93809.9|93784.9|93814.9|93789.9|93817|93792|93808.4|93783.4|45
1648553140000|2022-03-29 11:25:40|93814.6|93789.6|93818|93793|93819.1|93794.1|93810|93785|60
1648553150000|2022-03-29 11:25:50|93817.4|93792.4|93810.1|93785.1|93817.8|93792.8|93810.1|93785.1|60
1648553160000|2022-03-29 11:26:00|93811.3|93786.3|93811.3|93786.3|93815.9|93790.9|93809|93784|58
1648553170000|2022-03-29 11:26:10|93811.4|93786.4|93809.6|93784.6|93813.2|93788.2|93809.6|93784.6|32
1648553180000|2022-03-29 11:26:20|93809.3|93784.3|93803.1|93778.1|93811.4|93786.4|93802.4|93777.4|63
1648553190000|2022-03-29 11:26:30|93803.2|93778.2|93808.1|93783.1|93808.9|93783.9|93796.7|93771.7|58
1648553200000|2022-03-29 11:26:40|93808.6|93783.6|93802.8|93777.8|93808.6|93783.6|93801.1|93776.1|58
1648553210000|2022-03-29 11:26:50|93802.5|93777.5|93805.4|93780.4|93805.6|93780.6|93800.3|93775.3|49
1648553220000|2022-03-29 11:27:00|93804.1|93779.1|93800.7|93775.7|93804.7|93779.7|93798.9|93773.9|50
1648553230000|2022-03-29 11:27:10|93800.5|93775.5|93804.1|93779.1|93805.3|93780.3|93800.1|93775.1|47
1648553240000|2022-03-29 11:27:20|93803.5|93778.5|93799.5|93774.5|93809.1|93784.1|93798.8|93773.8|50
1648553250000|2022-03-29 11:27:30|93797.7|93772.7|93791|93766|93797.7|93772.7|93785.3|93760.3|62
1648553260000|2022-03-29 11:27:40|93790.4|93765.4|93799.6|93774.6|93801.9|93776.9|93788.5|93763.5|61
1648553270000|2022-03-29 11:27:50|93800.4|93775.4|93791.1|93766.1|93802.3|93777.3|93788.5|93763.5|51
1648553280000|2022-03-29 11:28:00|93791.2|93766.2|93805.3|93755.3|93808.9|93773.2|93782.9|93746.7|56
1648553290000|2022-03-29 11:28:10|93794.4|93769.4|93796|93771|93797.8|93772.8|93789.7|93764.7|44
1648553300000|2022-03-29 11:28:20|93797|93772|93793.5|93768.5|93797|93772|93792.3|93767.3|38
1648553310000|2022-03-29 11:28:30|93792.8|93767.8|93795.6|93770.6|93798.4|93773.4|93791.7|93766.7|57
1648553320000|2022-03-29 11:28:40|93793|93768|93807.8|93757.8|93811.6|93772.5|93793|93757.6|49
1648553330000|2022-03-29 11:28:50|93808.3|93758.3|93788.3|93763.3|93808.4|93766.4|93786.3|93755.4|58
1648553340000|2022-03-29 11:29:00|93787.9|93762.9|93791.4|93766.4|93804.8|93766.4|93787|93751.2|53
1648553350000|2022-03-29 11:29:10|93793.7|93768.7|93801.1|93776.1|93808.6|93776.1|93793.7|93758.5|63
1648553360000|2022-03-29 11:29:20|93815.5|93765.5|93815|93790|93817.3|93792.3|93802.4|93765.5|56
1648553370000|2022-03-29 11:29:30|93814.5|93789.5|93817.7|93767.7|93819|93790.5|93805.6|93767.5|65
1648553380000|2022-03-29 11:29:40|93818.2|93768.2|93800.5|93775.5|93818.2|93778.3|93799.3|93765.6|59
1648553390000|2022-03-29 11:29:50|93800.7|93775.7|93800|93775|93802.2|93777.2|93799.6|93774.6|39
1648553400000|2022-03-29 11:30:00|93800.1|93775.1|93793.1|93768.1|93800.9|93775.9|93793.1|93768.1|65
1648553410000|2022-03-29 11:30:10|93793.8|93768.8|93790|93765|93803.9|93770.3|93788.8|93751.8|60
1648553420000|2022-03-29 11:30:20|93789.8|93764.8|93789.4|93764.4|93805.1|93765.9|93788|93750.1|40
1648553430000|2022-03-29 11:30:30|93787.6|93762.6|93802.4|93752.4|93803.4|93765|93787.6|93751.1|41
1648553440000|2022-03-29 11:30:40|93802|93752|93799.8|93774.8|93805.8|93775.4|93786|93747.9|53
1648553450000|2022-03-29 11:30:50|93799.9|93774.9|93804.2|93779.2|93804.2|93779.2|93795.1|93770.1|67
1648553460000|2022-03-29 11:31:00|93803.5|93778.5|93803.5|93778.5|93806.4|93781.4|93794.8|93769.8|61
1648553470000|2022-03-29 11:31:10|93803.3|93778.3|93801.5|93776.5|93811.6|93778.3|93797.3|93760.8|45
1648553480000|2022-03-29 11:31:20|93799.7|93774.7|93801.2|93776.2|93803.4|93778.4|93799.7|93774.7|32
1648553490000|2022-03-29 11:31:30|93800.2|93775.2|93802.8|93777.8|93806.8|93781.8|93800.2|93775.2|41
1648553500000|2022-03-29 11:31:40|93802.3|93777.3|93803.7|93778.7|93804.8|93779.8|93802.1|93777.1|49
1648553510000|2022-03-29 11:31:50|93803|93778|93819.6|93794.6|93822.6|93797.6|93802.9|93777.9|63
1648553520000|2022-03-29 11:32:00|93818.8|93793.8|93817.9|93792.9|93823.5|93798.5|93817.1|93792.1|60
1648553530000|2022-03-29 11:32:10|93817.4|93792.4|93815|93790|93819.6|93794.6|93814.3|93789.3|56
1648553540000|2022-03-29 11:32:20|93815.5|93790.5|93818|93793|93820|93795|93814.6|93789.6|50
1648553550000|2022-03-29 11:32:30|93818.3|93793.3|93818.5|93793.5|93818.7|93793.7|93815.2|93790.2|42
1648553560000|2022-03-29 11:32:40|93818.7|93793.7|93811.7|93786.7|93818.7|93793.7|93810.5|93785.5|61
1648553570000|2022-03-29 11:32:50|93812.1|93787.1|93810.1|93785.1|93816.6|93791.6|93807.2|93782.2|54
1648553580000|2022-03-29 11:33:00|93808.3|93783.3|93806.1|93781.1|93808.3|93783.3|93804.9|93779.9|54
1648553590000|2022-03-29 11:33:10|93806.2|93781.2|93811.4|93786.4|93811.4|93786.4|93800.9|93775.9|58
1648553600000|2022-03-29 11:33:20|93811|93786|93811.1|93786.1|93811.1|93786.1|93808.7|93783.7|51
1648553610000|2022-03-29 11:33:30|93810.4|93785.4|93816.6|93791.6|93817|93792|93809.4|93784.4|54
1648553620000|2022-03-29 11:33:40|93817.1|93792.1|93820.5|93795.5|93830.1|93796.7|93816.1|93779|65
1648553630000|2022-03-29 11:33:50|93820.6|93795.6|93827.3|93802.3|93839.7|93803|93820.2|93789.6|54
1648553640000|2022-03-29 11:34:00|93827.1|93802.1|93824.1|93799.1|93844|93806.5|93823.9|93787.7|67
1648553650000|2022-03-29 11:34:10|93824.8|93799.8|93829.3|93804.3|93830.8|93805.8|93823.6|93798.6|64
1648553660000|2022-03-29 11:34:20|93829.6|93804.6|93828.5|93803.5|93831|93806|93826.1|93801.1|51
1648553670000|2022-03-29 11:34:30|93827.2|93802.2|93828.9|93803.9|93828.9|93803.9|93823.3|93798.3|59
1648553680000|2022-03-29 11:34:40|93829|93804|93837.4|93812.4|93838.4|93813.4|93828.5|93803.5|49
1648553690000|2022-03-29 11:34:50|93849.8|93799.8|93831.5|93806.5|93849.8|93818.7|93831.2|93789.8|61
1648553700000|2022-03-29 11:35:00|93831.8|93806.8|93832|93807|93843.4|93813.8|93830|93793.4|60
1648553710000|2022-03-29 11:35:10|93831.7|93806.7|93824.5|93799.5|93832.2|93807.2|93824.5|93799.5|56
1648553720000|2022-03-29 11:35:20|93824.1|93799.1|93826.8|93801.8|93827.7|93802.7|93824.1|93799.1|58
1648553730000|2022-03-29 11:35:30|93826.5|93801.5|93805.2|93780.2|93837.3|93801.9|93804|93771.1|64
1648553740000|2022-03-29 11:35:40|93803.9|93778.9|93811.2|93786.2|93818|93793|93799.8|93774.8|71
1648553750000|2022-03-29 11:35:50|93810.2|93785.2|93823.4|93798.4|93834.6|93802.3|93810.2|93771|67
1648553760000|2022-03-29 11:36:00|93823.6|93798.6|93808.6|93783.6|93832.9|93798.6|93806.5|93781.5|58
1648553770000|2022-03-29 11:36:10|93808.4|93783.4|93803.1|93753.1|93808.4|93783.4|93789.4|93750.6|60
1648553780000|2022-03-29 11:36:20|93802.4|93752.4|93807.7|93757.7|93807.9|93770.5|93793.1|93752.3|48
1648553790000|2022-03-29 11:36:30|93807.6|93757.6|93800.6|93775.6|93813|93776.3|93789|93754.3|52
1648553800000|2022-03-29 11:36:40|93800.7|93775.7|93826|93776|93826.6|93789.5|93800.5|93769.2|50
1648553810000|2022-03-29 11:36:50|93826.4|93776.4|93809.6|93784.6|93826.4|93785.8|93809.1|93773.3|31
1648553820000|2022-03-29 11:37:00|93809.5|93784.5|93787.2|93762.2|93822.5|93787.2|93787.2|93762.2|59
1648553830000|2022-03-29 11:37:10|93788|93763|93797.3|93772.3|93797.7|93772.7|93786.4|93761.4|57
1648553840000|2022-03-29 11:37:20|93797.9|93772.9|93834.6|93809.6|93834.9|93809.9|93794.8|93769.8|70
1648553850000|2022-03-29 11:37:30|93835.1|93810.1|93801|93776|93835.1|93810.1|93800.7|93775.7|69
1648553860000|2022-03-29 11:37:40|93800.5|93775.5|93809.4|93784.4|93809.4|93784.4|93799|93774|58
1648553870000|2022-03-29 11:37:50|93807.9|93782.9|93810.2|93785.2|93810.7|93785.7|93802.3|93777.3|50
1648553880000|2022-03-29 11:38:00|93810.9|93785.9|93801.9|93776.9|93821.7|93790.7|93801.3|93771.3|48
1648553890000|2022-03-29 11:38:10|93802.3|93777.3|93813.2|93788.2|93813.5|93788.5|93799.4|93774.4|59
1648553900000|2022-03-29 11:38:20|93813|93788|93815.1|93790.1|93815.1|93790.1|93809|93784|53
1648553910000|2022-03-29 11:38:30|93815.2|93790.2|93806.1|93781.1|93817.5|93792.5|93806.1|93781.1|54
1648553920000|2022-03-29 11:38:40|93807.5|93782.5|93811.3|93786.3|93815.3|93790.3|93805.9|93780.9|57
1648553930000|2022-03-29 11:38:50|93810.7|93785.7|93798.2|93773.2|93814.8|93789.8|93797.7|93772.7|71
1648553940000|2022-03-29 11:39:00|93797.2|93772.2|93787|93762|93797.2|93772.2|93784.3|93759.3|64
1648553950000|2022-03-29 11:39:10|93787.4|93762.4|93772.8|93722.8|93787.4|93762.4|93758.9|93722.8|65
1648553960000|2022-03-29 11:39:20|93771.9|93721.9|93763.8|93738.8|93777.9|93742.8|93760.3|93721.9|70
1648553970000|2022-03-29 11:39:30|93764.2|93739.2|93771.6|93746.6|93782.2|93757.2|93747.2|93718.7|79
1648553980000|2022-03-29 11:39:40|93770.7|93745.7|93775.5|93750.5|93778.5|93753.5|93770.7|93745.7|58
1648553990000|2022-03-29 11:39:50|93774.7|93749.7|93770.8|93745.8|93777.2|93752.2|93757.6|93732.6|59
1648554000000|2022-03-29 11:40:00|93771.7|93746.7|93765.5|93740.5|93787.5|93748.5|93762|93724.1|73
1648554010000|2022-03-29 11:40:10|93765.9|93740.9|93772.9|93747.9|93786.7|93750.2|93765.9|93730|54
1648554020000|2022-03-29 11:40:20|93772.7|93747.7|93774.1|93749.1|93787.1|93752.4|93765.7|93737.1|59
1648554030000|2022-03-29 11:40:30|93775.2|93750.2|93776.8|93751.8|93796.1|93759.8|93773.8|93742.2|62
1648554040000|2022-03-29 11:40:40|93779.1|93754.1|93774.4|93749.4|93785.4|93760.4|93774.4|93749.4|59
1648554050000|2022-03-29 11:40:50|93775.4|93750.4|93773.3|93748.3|93777.8|93752.8|93769.2|93744.2|69
1648554060000|2022-03-29 11:41:00|93773.1|93748.1|93767.2|93742.2|93786.1|93753.5|93766.6|93735.6|64
1648554070000|2022-03-29 11:41:10|93766.3|93741.3|93666.7|93616.7|93766.3|93741.3|93666.7|93616.7|76
1648554080000|2022-03-29 11:41:20|93675.2|93625.2|93694.5|93644.5|93718.9|93668.9|93667.2|93609.6|80
1648554090000|2022-03-29 11:41:30|93693.2|93643.2|93625.4|93575.4|93698|93648|93624.2|93574.2|80
1648554100000|2022-03-29 11:41:40|93634|93584|93638.2|93588.2|93644|93594|93614.6|93564.6|79
1648554110000|2022-03-29 11:41:50|93637.1|93587.1|93600.4|93550.4|93637.1|93587.1|93578.1|93535.3|78
1648554120000|2022-03-29 11:42:00|93601.7|93551.7|93558.8|93508.8|93603|93553|93558.6|93508.6|79
1648554130000|2022-03-29 11:42:10|93557.1|93507.1|93550.9|93500.9|93557.3|93507.3|93523.2|93486.4|75
1648554140000|2022-03-29 11:42:20|93549.5|93499.5|93572.8|93522.8|93572.8|93522.8|93522.1|93487|79
1648554150000|2022-03-29 11:42:30|93571.5|93521.5|93608.8|93558.8|93612.4|93567.2|93571.5|93521.5|79
1648554160000|2022-03-29 11:42:40|93607.4|93557.4|93595|93545|93617.3|93567.3|93592.7|93542.7|78
1648554170000|2022-03-29 11:42:50|93587|93537|93568.1|93518.1|93587|93537|93566.5|93516.5|76
1648554180000|2022-03-29 11:43:00|93568.3|93518.3|93586.9|93536.9|93590.8|93540.8|93568|93518|76
1648554190000|2022-03-29 11:43:10|93589.2|93539.2|93586.7|93536.7|93591.8|93541.8|93580.1|93530.1|73
1648554200000|2022-03-29 11:43:20|93587.3|93537.3|93553.1|93503.1|93597.9|93547.9|93551.3|93495.3|74
1648554210000|2022-03-29 11:43:30|93553.6|93503.6|93557.7|93507.7|93565.4|93515.4|93551.6|93501.6|76
1648554220000|2022-03-29 11:43:40|93560.9|93510.9|93535.1|93485.1|93561.2|93511.2|93525.7|93485.1|77
1648554230000|2022-03-29 11:43:50|93532.1|93482.1|93464|93414|93532.1|93491.3|93456.7|93406.7|78
1648554240000|2022-03-29 11:44:00|93463|93413|93414.4|93364.4|93463.3|93413.3|93412.4|93350.6|80
1648554250000|2022-03-29 11:44:10|93414.2|93364.2|93447|93397|93449|93397|93411.9|93353.8|73
1648554260000|2022-03-29 11:44:20|93443.7|93393.7|93473.7|93423.7|93481.2|93431.2|93438.4|93388.4|75
1648554270000|2022-03-29 11:44:30|93475.3|93425.3|93485.4|93435.4|93492.7|93442.7|93469.8|93419.8|75
1648554280000|2022-03-29 11:44:40|93483.4|93433.4|93498.6|93448.6|93503.8|93453.8|93482|93432|73
1648554290000|2022-03-29 11:44:50|93498.4|93448.4|93478.6|93428.6|93500.1|93450.1|93471.2|93421.2|71
1648554300000|2022-03-29 11:45:00|93479.1|93429.1|93455.5|93405.5|93479.1|93429.1|93440.8|93390.8|79
1648554310000|2022-03-29 11:45:10|93455.8|93405.8|93479.1|93429.1|93482.1|93432.1|93452.2|93402.2|73
1648554320000|2022-03-29 11:45:20|93480.1|93430.1|93445.1|93395.1|93480.2|93430.2|93445.1|93395.1|75
1648554330000|2022-03-29 11:45:30|93445.3|93395.3|93437.5|93387.5|93448|93398|93427.7|93377.7|76
1648554340000|2022-03-29 11:45:40|93437.8|93387.8|93414.7|93364.7|93437.8|93387.8|93410.9|93360.9|73
1648554350000|2022-03-29 11:45:50|93415.2|93365.2|93403.3|93353.3|93418.6|93368.6|93394.7|93344.7|74
1648554360000|2022-03-29 11:46:00|93403.6|93353.6|93411.7|93361.7|93430.5|93389.9|93399.4|93349.4|80
1648554370000|2022-03-29 11:46:10|93409.9|93359.9|93390.5|93340.5|93418.7|93368.7|93386.9|93336.9|77
1648554380000|2022-03-29 11:46:20|93394.1|93344.1|93378.8|93328.8|93426.7|93376.7|93378.6|93328.6|78
1648554390000|2022-03-29 11:46:30|93377|93327|93310.3|93260.3|93390.9|93340.9|93310.3|93260.3|80
1648554400000|2022-03-29 11:46:40|93305.4|93255.4|93277.9|93227.9|93311.4|93261.4|93276.9|93226.9|80
1648554410000|2022-03-29 11:46:50|93275.2|93225.2|93253.3|93203.3|93282.9|93232.9|93244|93194|80
1648554420000|2022-03-29 11:47:00|93255.4|93205.4|93223.1|93173.1|93260.5|93210.5|93223.1|93173.1|76
1648554430000|2022-03-29 11:47:10|93221|93171|93226.6|93176.6|93226.7|93176.7|93173.2|93123.2|69
1648554440000|2022-03-29 11:47:20|93222.7|93172.7|93145.7|93095.7|93227.2|93177.2|93135.4|93085.4|76
1648554450000|2022-03-29 11:47:30|93146.8|93096.8|93158.9|93108.9|93199.9|93138.6|93140.4|93090.4|78
1648554460000|2022-03-29 11:47:40|93165.4|93115.4|93185.3|93135.3|93187.4|93137.4|93153.3|93103.3|76
1648554470000|2022-03-29 11:47:50|93186.6|93136.6|93153.2|93103.2|93189.5|93139.5|93153.2|93103.2|77
1648554480000|2022-03-29 11:48:00|93152.5|93102.5|93130.6|93080.6|93158.1|93108.1|93129|93079|76
1648554490000|2022-03-29 11:48:10|93129.5|93079.5|93096|93046|93130|93080|93096|93046|77
1648554500000|2022-03-29 11:48:20|93098.6|93048.6|93108.7|93058.7|93108.7|93058.7|93091.8|93041.8|79
1648554510000|2022-03-29 11:48:30|93109.4|93059.4|93168.2|93118.2|93168.2|93118.2|93109.4|93059.4|78
1648554520000|2022-03-29 11:48:40|93168.1|93118.1|93205.3|93155.3|93210.8|93160.8|93168.1|93118.1|78
1648554530000|2022-03-29 11:48:50|93200.8|93150.8|93185.6|93135.6|93213|93163|93181.5|93131.5|78
1648554540000|2022-03-29 11:49:00|93184.5|93134.5|93176.3|93126.3|93206.5|93156.5|93166.2|93116.2|72
1648554550000|2022-03-29 11:49:10|93171.6|93121.6|93156.2|93106.2|93171.6|93121.6|93133.9|93083.9|80
1648554560000|2022-03-29 11:49:20|93155.7|93105.7|93114.8|93064.8|93157.2|93107.2|93114.2|93064.2|71
1648554570000|2022-03-29 11:49:30|93115.2|93065.2|93102.8|93052.8|93136.6|93073.9|93099.7|93049.7|77
1648554580000|2022-03-29 11:49:40|93105.8|93055.8|93092.6|93042.6|93106.2|93056.2|93087.3|93037.3|77
1648554590000|2022-03-29 11:49:50|93098.1|93048.1|93106.1|93056.1|93125.1|93063.1|93076.4|93026.4|76
1648554600000|2022-03-29 11:50:00|93105|93055|93138.9|93088.9|93142.1|93092.1|93105|93055|77
1648554610000|2022-03-29 11:50:10|93133.6|93083.6|93068.9|93043.9|93134.7|93084.7|93068.9|93024|79
1648554620000|2022-03-29 11:50:20|93082.8|93032.8|93110.9|93060.9|93110.9|93060.9|93080.5|93030.5|78
1648554630000|2022-03-29 11:50:30|93110.2|93060.2|93125.1|93075.1|93144.3|93094.3|93108.3|93058.3|77
1648554640000|2022-03-29 11:50:40|93126.7|93076.7|93134.5|93084.5|93138.9|93088.9|93124.5|93074.5|76
1648554650000|2022-03-29 11:50:50|93137.4|93087.4|93091.7|93041.7|93137.4|93087.4|93086.1|93036.1|77
1648554660000|2022-03-29 11:51:00|93092.3|93042.3|93138|93088|93138|93088|93090.9|93040.9|79
1648554670000|2022-03-29 11:51:10|93134.4|93084.4|93164.6|93114.6|93173.8|93123.8|93124.6|93084.4|79
1648554680000|2022-03-29 11:51:20|93163.7|93113.7|93171.1|93121.1|93173.6|93123.6|93147.8|93106.7|72
1648554690000|2022-03-29 11:51:30|93171|93121|93158.6|93108.6|93173.5|93123.5|93156.9|93106.9|73
1648554700000|2022-03-29 11:51:40|93159.6|93109.6|93129.3|93079.3|93159.8|93109.8|93113.2|93074.1|76
1648554710000|2022-03-29 11:51:50|93128.1|93078.1|93130.9|93080.9|93134.8|93088.4|93104.9|93064.5|78
1648554720000|2022-03-29 11:52:00|93134.4|93084.4|93158.9|93108.9|93161.9|93111.9|93134.4|93084.4|77
1648554730000|2022-03-29 11:52:10|93160.2|93110.2|93156.9|93106.9|93172.4|93122.4|93156.9|93106.9|68
1648554740000|2022-03-29 11:52:20|93155.5|93105.5|93160.1|93110.1|93182.8|93132.8|93147|93103.4|76
1648554750000|2022-03-29 11:52:30|93161|93111|93130|93080|93163.9|93113.9|93129.6|93079.6|78
1648554760000|2022-03-29 11:52:40|93129.8|93079.8|93132.1|93082.1|93142.4|93092.4|93118.3|93068.3|76
1648554770000|2022-03-29 11:52:50|93135.7|93085.7|93138.7|93088.7|93138.7|93088.7|93122.4|93072.4|75
1648554780000|2022-03-29 11:53:00|93138.5|93088.5|93139.6|93089.6|93150.7|93100.7|93130.6|93080.6|74
1648554790000|2022-03-29 11:53:10|93139.2|93089.2|93136.4|93086.4|93149.2|93099.2|93136.2|93086.2|73
1648554800000|2022-03-29 11:53:20|93136.7|93086.7|93145.4|93095.4|93155|93105|93133.8|93083.8|74
1648554810000|2022-03-29 11:53:30|93141.1|93091.1|93130.2|93080.2|93148.7|93098.7|93130.2|93080.2|74
1648554820000|2022-03-29 11:53:40|93129.7|93079.7|93121.3|93071.3|93131|93081.5|93106.5|93062.7|78
1648554830000|2022-03-29 11:53:50|93121.7|93071.7|93095.8|93045.8|93132.2|93094.6|93076.6|93037.4|75
1648554840000|2022-03-29 11:54:00|93094.1|93044.1|93105.4|93055.4|93107.5|93057.5|93081.9|93031.9|75
1648554850000|2022-03-29 11:54:10|93106.5|93056.5|93118.4|93068.4|93118.4|93068.4|93093.1|93043.1|77
1648554860000|2022-03-29 11:54:20|93116.8|93066.8|93141.5|93091.5|93148|93098|93112.7|93062.7|76
1648554870000|2022-03-29 11:54:30|93140.6|93090.6|93140.6|93090.6|93149.5|93099.5|93121.5|93084.6|74
1648554880000|2022-03-29 11:54:40|93139.7|93089.7|93116.7|93066.7|93140.7|93090.7|93116.7|93066.7|73
1648554890000|2022-03-29 11:54:50|93116.9|93066.9|93107.2|93057.2|93117|93076.2|93090.9|93040.9|76
1648554900000|2022-03-29 11:55:00|93109.4|93059.4|93166.7|93116.7|93166.7|93130.6|93109.4|93059.4|77
1648554910000|2022-03-29 11:55:10|93170.6|93120.6|93193.3|93143.3|93200.3|93169.8|93153.6|93112.9|75
1648554920000|2022-03-29 11:55:20|93192.5|93142.5|93186.3|93136.3|93211.6|93161.6|93185.9|93135.9|72
1648554930000|2022-03-29 11:55:30|93187.1|93137.1|93193.7|93143.7|93199.8|93149.8|93171.3|93121.3|74
1648554940000|2022-03-29 11:55:40|93193.8|93143.8|93214.4|93164.4|93215.4|93173.1|93178.3|93130.8|76
1648554950000|2022-03-29 11:55:50|93202.3|93177.3|93213|93163|93225.2|93188.2|93202.3|93163|69
1648554960000|2022-03-29 11:56:00|93211.5|93161.5|93183.6|93158.6|93211.5|93174.9|93183.6|93144.8|75
1648554970000|2022-03-29 11:56:10|93182.8|93157.8|93190.3|93165.3|93200.4|93175.4|93181.9|93156.9|73
1648554980000|2022-03-29 11:56:20|93190.7|93165.7|93202|93177|93211.8|93178.9|93173.9|93148.9|72
1648554990000|2022-03-29 11:56:30|93203.6|93178.6|93202.8|93177.8|93222.4|93192|93200|93164.9|70
1648555000000|2022-03-29 11:56:40|93202.3|93177.3|93205.5|93155.5|93213.4|93177.9|93188.1|93148.7|69
1648555010000|2022-03-29 11:56:50|93205.4|93155.4|93201.7|93176.7|93211.9|93176.7|93191.6|93153.6|74
1648555020000|2022-03-29 11:57:00|93207|93182|93217.1|93192.1|93224.6|93199.6|93198.7|93162.8|69
1648555030000|2022-03-29 11:57:10|93216.9|93191.9|93215.2|93190.2|93230|93193.6|93211.5|93177.3|72
1648555040000|2022-03-29 11:57:20|93212.7|93187.7|93199.7|93174.7|93215.8|93187.7|93197.7|93157.8|72
1648555050000|2022-03-29 11:57:30|93199.4|93174.4|93169.2|93144.2|93205.8|93174.4|93162.6|93125.5|72
1648555060000|2022-03-29 11:57:40|93172.4|93147.4|93136|93086|93177.9|93147.4|93126.7|93083.5|76
1648555070000|2022-03-29 11:57:50|93136.1|93086.1|93145.3|93095.3|93150.8|93111.6|93123.8|93080.6|76
1648555080000|2022-03-29 11:58:00|93136.9|93086.9|93132.5|93082.5|93144|93105.3|93119.6|93076.7|73
1648555090000|2022-03-29 11:58:10|93132.3|93082.3|93137.8|93112.8|93149.1|93120.9|93121.9|93077.8|74
1648555100000|2022-03-29 11:58:20|93137.2|93112.2|93116.6|93091.6|93149.1|93112.4|93110.4|93070.7|75
1648555110000|2022-03-29 11:58:30|93116.4|93091.4|93127.7|93102.7|93138.7|93102.7|93116.4|93082.1|66
1648555120000|2022-03-29 11:58:40|93127.8|93102.8|93170.5|93120.5|93172.3|93132.4|93126.7|93097.7|72
1648555130000|2022-03-29 11:58:50|93169.8|93119.8|93170.3|93120.3|93173.7|93139.5|93154.7|93119.2|71
1648555140000|2022-03-29 11:59:00|93169.9|93119.9|93132.3|93107.3|93169.9|93123.1|93132.3|93107.3|75
1648555150000|2022-03-29 11:59:10|93134|93109|93126.8|93101.8|93136|93109|93121.4|93085|65
1648555160000|2022-03-29 11:59:20|93128.4|93103.4|93134.7|93109.7|93140.4|93115.4|93126.1|93101.1|67
1648555170000|2022-03-29 11:59:30|93133.8|93108.8|93148.9|93123.9|93168|93128.4|93133.8|93103|68
1648555180000|2022-03-29 11:59:40|93149.6|93124.6|93138.9|93113.9|93151.8|93126.8|93133.7|93108.7|74
1648555190000|2022-03-29 11:59:50|93137.7|93112.7|93118.8|93093.8|93139.4|93114.4|93117.9|93092.9|73
1648555200000|2022-03-29 12:00:00|93118.5|93093.5|93110|93060|93118.5|93093.5|93088.7|93056.5|77
1648555210000|2022-03-29 12:00:10|93109.5|93059.5|93116.6|93066.6|93121.2|93083.4|93085.1|93048|70
1648555220000|2022-03-29 12:00:20|93116.7|93066.7|93121.1|93071.1|93136.7|93101.3|93104.5|93066.7|67
1648555230000|2022-03-29 12:00:30|93117.9|93067.9|93133.1|93108.1|93144.6|93108.9|93116.6|93067|78
1648555240000|2022-03-29 12:00:40|93133.6|93108.6|93126|93101|93148|93110.7|93105.8|93069.5|74
1648555250000|2022-03-29 12:00:50|93126.2|93101.2|93125.4|93100.4|93148.4|93106.6|93121|93086.3|72
1648555260000|2022-03-29 12:01:00|93125.2|93100.2|93102.1|93077.1|93126.7|93101.7|93096.8|93066.5|73
1648555270000|2022-03-29 12:01:10|93102.6|93077.6|93107.6|93082.6|93109.3|93084.3|93092.9|93067.9|72
1648555280000|2022-03-29 12:01:20|93108.3|93083.3|93093.3|93068.3|93109.7|93084.7|93090.6|93065.6|75
1648555290000|2022-03-29 12:01:30|93090.6|93065.6|93067.2|93042.2|93092.2|93067.2|93062.2|93037.2|76
1648555300000|2022-03-29 12:01:40|93066.4|93041.4|93048.5|93023.5|93066.4|93041.4|93033.8|93008.8|69
1648555310000|2022-03-29 12:01:50|93047.7|93022.7|93044.4|93019.4|93047.7|93022.7|93038.9|93013.9|74
1648555320000|2022-03-29 12:02:00|93043.4|93018.4|93067.4|93042.4|93074.3|93049.3|93043|93018|76
1648555330000|2022-03-29 12:02:10|93067.8|93042.8|93054.1|93029.1|93077.1|93052.1|93039.2|93014.2|75
1648555340000|2022-03-29 12:02:20|93041.1|93016.1|93060.9|93010.9|93063.5|93026.1|93035.4|93005.7|73
1648555350000|2022-03-29 12:02:30|93061.4|93011.4|93036.6|92986.6|93072.4|93029.4|93026.9|92986.5|74
1648555360000|2022-03-29 12:02:40|93031.5|92981.5|93049.8|92999.8|93050|93011.2|93019.1|92979.2|63
1648555370000|2022-03-29 12:02:50|93037.4|93012.4|93035.8|93010.8|93052.7|93015.2|93029.9|92994.2|70
1648555380000|2022-03-29 12:03:00|93037|93012|93028|92978|93050.2|93014.4|93027.5|92977.5|68
1648555390000|2022-03-29 12:03:10|93027.9|92977.9|93020.6|92970.6|93029.1|92979.1|93018.2|92968.2|64
1648555400000|2022-03-29 12:03:20|93020.7|92970.7|93001.1|92951.1|93022.5|92972.5|93001.1|92951.1|67
1648555410000|2022-03-29 12:03:30|93001.8|92951.8|93001.3|92951.3|93005.8|92955.8|92995.9|92945.9|69
1648555420000|2022-03-29 12:03:40|93001.2|92951.2|93003.2|92953.2|93010.9|92960.9|92998.7|92948.7|69
1648555430000|2022-03-29 12:03:50|93001.1|92951.1|93014.5|92964.5|93016.8|92967.1|92992.1|92946.6|66
1648555440000|2022-03-29 12:04:00|93015.2|92965.2|93044.2|93019.2|93056.3|93021.4|93015.2|92965.2|71
1648555450000|2022-03-29 12:04:10|93044.3|93019.3|93064.2|93039.2|93066|93039.2|93042.8|93003.9|74
1648555460000|2022-03-29 12:04:20|93064.4|93039.4|93087|93062|93090.8|93065.8|93064.4|93039.4|78
1648555470000|2022-03-29 12:04:30|93086.6|93061.6|93076.9|93051.9|93089.9|93061.6|93076.9|93039.2|65
1648555480000|2022-03-29 12:04:40|93080.3|93055.3|93075.3|93025.3|93084.4|93059.4|93064|93025.3|68
1648555490000|2022-03-29 12:04:50|93075.1|93025.1|93090.6|93040.6|93093.2|93043.2|93075.1|93025.1|66
1648555500000|2022-03-29 12:05:00|93091.4|93041.4|93078.2|93028.2|93091.4|93042|93048.5|93007.1|74
1648555510000|2022-03-29 12:05:10|93076.6|93026.6|93119.8|93069.8|93140.6|93080|93075.8|93025.8|78
1648555520000|2022-03-29 12:05:20|93118.7|93068.7|93122.6|93072.6|93133.6|93079|93105.8|93053.5|73
1648555530000|2022-03-29 12:05:30|93121.6|93071.6|93108.1|93058.1|93123.1|93073.1|93107.2|93057.2|78
1648555540000|2022-03-29 12:05:40|93108.7|93058.7|93092|93042|93108.7|93060.7|93081.1|93042|70
1648555550000|2022-03-29 12:05:50|93092.8|93042.8|93105.5|93055.5|93105.5|93067.8|93083.8|93040.5|74
1648555560000|2022-03-29 12:06:00|93104.7|93054.7|93110.6|93060.6|93113|93063|93081.8|93037.4|74
1648555570000|2022-03-29 12:06:10|93110.5|93060.5|93112.8|93062.8|93113.4|93063.4|93108|93058|63
1648555580000|2022-03-29 12:06:20|93112.9|93062.9|93109.6|93059.6|93113.7|93063.7|93107.4|93057.4|58
1648555590000|2022-03-29 12:06:30|93109.8|93059.8|93082.4|93032.4|93111|93061|93082.4|93032.4|56
1648555600000|2022-03-29 12:06:40|93082.8|93032.8|93112.2|93062.2|93112.7|93062.7|93082.7|93032.7|72
1648555610000|2022-03-29 12:06:50|93112.4|93062.4|93117.8|93067.8|93120.9|93070.9|93104.8|93054.8|71
1648555620000|2022-03-29 12:07:00|93118.4|93068.4|93120.7|93070.7|93122.6|93072.6|93116.3|93066.3|67
1648555630000|2022-03-29 12:07:10|93120.9|93070.9|93104.8|93079.8|93126.4|93089.6|93104.8|93068.1|63
1648555640000|2022-03-29 12:07:20|93104.7|93079.7|93108|93083|93111.6|93086.6|93104.5|93079.5|62
1648555650000|2022-03-29 12:07:30|93107.8|93082.8|93121.6|93071.6|93125.8|93082.8|93103.7|93066.1|71
1648555660000|2022-03-29 12:07:40|93119|93069|93128.2|93078.2|93128.3|93078.3|93115.8|93065.8|57
1648555670000|2022-03-29 12:07:50|93128.3|93078.3|93131.9|93081.9|93134|93084|93127.5|93077.5|64
1648555680000|2022-03-29 12:08:00|93130.9|93080.9|93155.3|93105.3|93155.3|93105.3|93130|93080|66
1648555690000|2022-03-29 12:08:10|93157.6|93107.6|93171|93121|93171.8|93121.8|93155.1|93105.1|66
1648555700000|2022-03-29 12:08:20|93170.7|93120.7|93155.7|93105.7|93172.8|93122.8|93155.5|93105.5|68
1648555710000|2022-03-29 12:08:30|93155.5|93105.5|93158|93108|93176.1|93126.1|93155.5|93105.5|74
1648555720000|2022-03-29 12:08:40|93158.8|93108.8|93161.4|93111.4|93162.5|93112.5|93148.4|93098.4|74
1648555730000|2022-03-29 12:08:50|93161.3|93111.3|93161.5|93111.5|93165.5|93115.5|93147.4|93097.4|70
1648555740000|2022-03-29 12:09:00|93163.1|93113.1|93169.2|93119.2|93171|93121|93160.2|93110.2|69
1648555750000|2022-03-29 12:09:10|93168.9|93118.9|93175.5|93125.5|93177.1|93127.1|93164.5|93114.5|70
1648555760000|2022-03-29 12:09:20|93174.2|93124.2|93178.9|93128.9|93185.8|93135.8|93173.8|93123.8|67
1648555770000|2022-03-29 12:09:30|93179.7|93129.7|93163.3|93113.3|93179.7|93129.7|93158.1|93108.1|65
1648555780000|2022-03-29 12:09:40|93163|93113|93201.4|93151.4|93225|93154.8|93158.8|93108.8|72
1648555790000|2022-03-29 12:09:50|93204.2|93154.2|93200.1|93150.1|93212.2|93162.2|93195.2|93145.2|75
1648555800000|2022-03-29 12:10:00|93198.1|93148.1|93187.9|93137.9|93207.3|93150.7|93184.3|93134.3|66
1648555810000|2022-03-29 12:10:10|93187.6|93137.6|93196.3|93146.3|93196.3|93146.3|93186.6|93136.6|72
1648555820000|2022-03-29 12:10:20|93196.2|93146.2|93207.7|93157.7|93217|93167|93196.2|93146.2|66
1648555830000|2022-03-29 12:10:30|93207.6|93157.6|93197.1|93147.1|93209.5|93159.5|93194.6|93144.6|65
1648555840000|2022-03-29 12:10:40|93194.2|93144.2|93194.6|93144.6|93198.4|93148.4|93189|93139|69
1648555850000|2022-03-29 12:10:50|93194.8|93144.8|93188.6|93115.8|93198.7|93148.7|93182.7|93115.8|63
1648555860000|2022-03-29 12:11:00|93171.8|93121.8|93177.4|93127.4|93196.1|93136.2|93171.8|93107.6|65
1648555870000|2022-03-29 12:11:10|93177.5|93127.5|93172.9|93122.9|93183.2|93133.2|93170|93120|61
1648555880000|2022-03-29 12:11:20|93174.1|93124.1|93184.4|93134.4|93184.4|93134.4|93171.2|93121.2|56
1648555890000|2022-03-29 12:11:30|93184.2|93134.2|93186.1|93136.1|93193.8|93146.9|93171.9|93132.4|74
1648555900000|2022-03-29 12:11:40|93186.5|93136.5|93170.3|93120.3|93186.5|93136.5|93170.3|93120.3|70
1648555910000|2022-03-29 12:11:50|93170.9|93120.9|93176.5|93126.5|93179|93129|93166.7|93116.7|66
1648555920000|2022-03-29 12:12:00|93176|93126|93172.1|93122.1|93176|93126|93166.5|93116.5|70
1648555930000|2022-03-29 12:12:10|93171.6|93121.6|93175.7|93125.7|93175.7|93125.7|93167.2|93117.2|70
1648555940000|2022-03-29 12:12:20|93175.3|93125.3|93139.5|93089.5|93176.3|93126.3|93136.5|93086.5|72
1648555950000|2022-03-29 12:12:30|93139.3|93089.3|93166.2|93116.2|93166.9|93116.9|93138.6|93088.6|65
1648555960000|2022-03-29 12:12:40|93170.2|93120.2|93166.6|93116.6|93174.5|93124.5|93161.4|93111.4|71
1648555970000|2022-03-29 12:12:50|93166.5|93116.5|93175.4|93125.4|93175.4|93126.5|93150.4|93112.6|65
1648555980000|2022-03-29 12:13:00|93175.7|93125.7|93170|93145|93185.4|93146.2|93167.1|93122.6|66
1648555990000|2022-03-29 12:13:10|93170.4|93145.4|93178.9|93128.9|93185.7|93145.4|93169.9|93125.1|69
1648556000000|2022-03-29 12:13:20|93179.2|93129.2|93159.7|93109.7|93179.2|93129.2|93159.7|93109.7|66
1648556010000|2022-03-29 12:13:30|93160.1|93110.1|93148.1|93098.1|93168.9|93118.9|93147.4|93097.4|70
1648556020000|2022-03-29 12:13:40|93147.3|93097.3|93140.3|93090.3|93163.4|93113.4|93134.1|93069.1|72
1648556030000|2022-03-29 12:13:50|93140.7|93090.7|93144.1|93094.1|93164|93114|93140.3|93090.3|74
1648556040000|2022-03-29 12:14:00|93143.8|93093.8|93129.7|93079.7|93144.9|93094.9|93129.7|93079.7|70
1648556050000|2022-03-29 12:14:10|93125.5|93075.5|93133.9|93083.9|93136.3|93086.3|93108.2|93058.2|76
1648556060000|2022-03-29 12:14:20|93134.2|93084.2|93157|93107|93159.9|93109.9|93134.2|93084.2|72
1648556070000|2022-03-29 12:14:30|93157.3|93107.3|93182.2|93132.2|93183.5|93146.3|93156.4|93106.4|74
1648556080000|2022-03-29 12:14:40|93177.3|93127.3|93182.7|93132.7|93188.3|93138.3|93176.1|93126.1|69
1648556090000|2022-03-29 12:14:50|93184.9|93134.9|93189.1|93164.1|93198|93164.5|93178.1|93134.9|62
1648556100000|2022-03-29 12:15:00|93189|93164|93172.8|93147.8|93209.3|93166|93171.8|93146.8|77
1648556110000|2022-03-29 12:15:10|93171.3|93146.3|93205.8|93155.8|93206.2|93161.5|93170.7|93132.3|64
1648556120000|2022-03-29 12:15:20|93205.4|93155.4|93201.8|93151.8|93209.9|93159.9|93191.8|93141.8|74
1648556130000|2022-03-29 12:15:30|93202.1|93152.1|93133.9|93083.9|93203.2|93153.9|93131.4|93081.4|75
1648556140000|2022-03-29 12:15:40|93133.7|93083.7|93133.5|93083.5|93139.9|93089.9|93128.7|93078.7|75
1648556150000|2022-03-29 12:15:50|93134.5|93084.5|93155.6|93105.6|93160.4|93110.4|93129.8|93079.8|76
1648556160000|2022-03-29 12:16:00|93152.1|93102.1|93157.7|93107.7|93157.7|93107.7|93141.3|93091.3|75
1648556170000|2022-03-29 12:16:10|93157.8|93107.8|93177|93127|93177|93127|93155.8|93105.8|75
1648556180000|2022-03-29 12:16:20|93175.6|93125.6|93180.6|93130.6|93184.4|93134.4|93174.1|93124.1|71
1648556190000|2022-03-29 12:16:30|93180.5|93130.5|93173.6|93123.6|93181|93131|93170.3|93120.3|75
1648556200000|2022-03-29 12:16:40|93171.9|93121.9|93176|93126|93177.7|93127.7|93168.3|93118.3|71
1648556210000|2022-03-29 12:16:50|93176.9|93126.9|93181.6|93131.6|93182.8|93142.8|93161.1|93120.3|76
1648556220000|2022-03-29 12:17:00|93182.1|93132.1|93159.5|93109.5|93182.3|93132.3|93159.5|93109.5|67
1648556230000|2022-03-29 12:17:10|93158.9|93108.9|93139.9|93089.9|93159.3|93109.6|93127.1|93089.5|75
1648556240000|2022-03-29 12:17:20|93141.2|93091.2|93127|93077|93145.1|93100.5|93113.3|93075.2|75
1648556250000|2022-03-29 12:17:30|93127.1|93077.1|93085.2|93035.2|93130.9|93094.1|93084|93034|74
1648556260000|2022-03-29 12:17:40|93084.4|93034.4|93068.6|93018.6|93084.4|93034.4|93066.3|93016.3|77
1648556270000|2022-03-29 12:17:50|93068.1|93018.1|93093.7|93043.7|93093.7|93043.7|93068.1|93018.1|72
1648556280000|2022-03-29 12:18:00|93091.9|93041.9|93128.4|93078.4|93156|93083.2|93074.8|93037.1|79
1648556290000|2022-03-29 12:18:10|93127.2|93077.2|93104.5|93054.5|93146.3|93096.3|93104.5|93054.5|76
1648556300000|2022-03-29 12:18:20|93092.5|93042.5|93079.8|93029.8|93094.9|93042.5|93071.5|93011.9|73
1648556310000|2022-03-29 12:18:30|93079.9|93029.9|93076.6|93026.6|93092.7|93042.7|93075.3|93025.3|73
1648556320000|2022-03-29 12:18:40|93074.4|93024.4|93071.1|93021.1|93074.6|93024.6|93059.3|93009.3|66
1648556330000|2022-03-29 12:18:50|93071.5|93021.5|93047.9|92997.9|93074|93024|93047.9|92997.9|69
1648556340000|2022-03-29 12:19:00|93056.7|93006.7|93062.5|93012.5|93063.3|93017.6|93042.6|92994.1|74
1648556350000|2022-03-29 12:19:10|93063.2|93013.2|93037.6|92987.6|93063.2|93013.2|93037.6|92987.6|78
1648556360000|2022-03-29 12:19:20|93037.8|92987.8|93029|92979|93038.1|93001.3|93016.5|92976.3|72
1648556370000|2022-03-29 12:19:30|93029.5|92979.5|93032|92982|93033.7|92983.7|93028.9|92978.9|60
1648556380000|2022-03-29 12:19:40|93031.5|92981.5|93029.8|92979.8|93041|92991|93029.5|92979.5|64
1648556390000|2022-03-29 12:19:50|93029.5|92979.5|93024.3|92974.3|93029.5|92990.2|93009.2|92972.1|69
1648556400000|2022-03-29 12:20:00|93024.4|92974.4|93011|92986|93027.5|92991.7|93001.3|92967.9|77
1648556410000|2022-03-29 12:20:10|93022.2|92972.2|93005.9|92980.9|93022.3|92985.8|92999.8|92969.1|75
1648556420000|2022-03-29 12:20:20|93007.1|92982.1|93005.8|92980.8|93008.1|92983.1|92999.7|92974.7|75
1648556430000|2022-03-29 12:20:30|93005.5|92980.5|93007.2|92982.2|93010.7|92985.7|92996|92971|69
1648556440000|2022-03-29 12:20:40|93005.5|92980.5|93012.6|92987.6|93015.8|92990.8|93004.6|92979.6|78
1648556450000|2022-03-29 12:20:50|93012|92987|93013.2|92988.2|93029.6|92994.1|93008.8|92972.6|69
1648556460000|2022-03-29 12:21:00|93014.3|92989.3|93006.9|92981.9|93014.3|92989.3|93000.5|92975.5|74
1648556470000|2022-03-29 12:21:10|93006.1|92981.1|93003.5|92978.5|93012.3|92987.3|93002.7|92977.7|77
1648556480000|2022-03-29 12:21:20|93006.5|92981.5|93013.3|92988.3|93024.3|92988.3|93002.8|92972.1|72
1648556490000|2022-03-29 12:21:30|93011.8|92986.8|93009.6|92984.6|93015.8|92990.8|93006.3|92981.3|72
1648556500000|2022-03-29 12:21:40|93009.9|92984.9|93008.8|92983.8|93015.7|92989.1|93003.7|92964.4|71
1648556510000|2022-03-29 12:21:50|93010.2|92985.2|93009.9|92984.9|93024.8|92989.6|93006.7|92969.8|73
1648556520000|2022-03-29 12:22:00|93008.8|92983.8|93005.3|92980.3|93011.6|92986.6|93003.7|92978.7|75
1648556530000|2022-03-29 12:22:10|93005|92980|93011.4|92986.4|93027.2|92990.6|93005|92974.1|71
1648556540000|2022-03-29 12:22:20|93012.2|92987.2|93012.7|92987.7|93018.4|92993.4|93010.1|92985.1|72
1648556550000|2022-03-29 12:22:30|93011.3|92986.3|93016.2|92991.2|93025.9|92992.5|93009.8|92972.2|68
1648556560000|2022-03-29 12:22:40|93015.7|92990.7|93020.4|92995.4|93020.4|92995.4|93009.8|92984.8|66
1648556570000|2022-03-29 12:22:50|93020.8|92995.8|93040.4|92990.4|93040.4|93000.6|93016.7|92981.5|75
1648556580000|2022-03-29 12:23:00|93038.8|92988.8|93034.4|92984.4|93042.3|92992.3|93032.4|92982.4|75
1648556590000|2022-03-29 12:23:10|93034.7|92984.7|93038.9|92988.9|93041.7|92991.7|93034.4|92984.4|74
1648556600000|2022-03-29 12:23:20|93036.9|92986.9|93035.6|92985.6|93038.9|92988.9|93025.3|92975.3|79
1648556610000|2022-03-29 12:23:30|93037.6|92987.6|93058.9|93008.9|93064.8|93014.8|93037.6|92987.6|69
1648556620000|2022-03-29 12:23:40|93058.5|93008.5|93044.6|92994.6|93061.4|93011.4|93044.6|92994.6|67
1648556630000|2022-03-29 12:23:50|93046.1|92996.1|93029.9|92979.9|93047|92997|93024.9|92974.9|73
1648556640000|2022-03-29 12:24:00|93029.1|92979.1|93023|92973|93029.1|92988.3|93011.6|92971.3|70
1648556650000|2022-03-29 12:24:10|93022.9|92972.9|93009.5|92984.5|93024.6|92985.5|93007.1|92971|67
1648556660000|2022-03-29 12:24:20|93009.7|92984.7|93014.8|92989.8|93018.8|92993.8|93006.5|92981.5|79
1648556670000|2022-03-29 12:24:30|93015.6|92990.6|93030.2|92980.2|93034.4|92996|93013.6|92976.3|75
1648556680000|2022-03-29 12:24:40|93028.5|92978.5|93025.6|92975.6|93030.5|92990.2|93011.6|92972.6|75
1648556690000|2022-03-29 12:24:50|93025.5|92975.5|93001.5|92976.5|93029.6|92979.6|93001.5|92971.3|73
1648556700000|2022-03-29 12:25:00|93001.4|92976.4|92999.8|92974.8|93021.2|92984.2|92995.5|92960.3|79
1648556710000|2022-03-29 12:25:10|92997.9|92972.9|92975.7|92925.7|93017.6|92979.5|92975.7|92925.7|78
1648556720000|2022-03-29 12:25:20|92975.1|92925.1|92932.5|92882.5|92975.9|92925.9|92932.5|92882.5|74
1648556730000|2022-03-29 12:25:30|92930|92880|92953.6|92903.6|92955.5|92905.5|92930|92880|72
1648556740000|2022-03-29 12:25:40|92952.4|92902.4|92944.2|92894.2|92958|92908|92939.1|92889.1|73
1648556750000|2022-03-29 12:25:50|92943.6|92893.6|92944.9|92894.9|92950.4|92900.4|92941.6|92891.6|69
1648556760000|2022-03-29 12:26:00|92945.1|92895.1|92936.6|92886.6|92947.3|92897.3|92936.6|92886.6|77
1648556770000|2022-03-29 12:26:10|92935.9|92885.9|92922.8|92872.8|92935.9|92885.9|92913.3|92863.3|77
1648556780000|2022-03-29 12:26:20|92923|92873|92929.2|92879.2|92932.3|92882.3|92920.7|92870.7|72
1648556790000|2022-03-29 12:26:30|92928.3|92878.3|92917.9|92867.9|92928.3|92878.3|92911.7|92861.7|69
1648556800000|2022-03-29 12:26:40|92918|92868|92928.5|92878.5|92929.2|92879.2|92918|92868|69
1648556810000|2022-03-29 12:26:50|92931.6|92881.6|92941.7|92891.7|92943.4|92905.7|92928.6|92880.6|65
1648556820000|2022-03-29 12:27:00|92939.5|92889.5|92935.9|92885.9|92942.7|92892.7|92931.8|92881.8|69
1648556830000|2022-03-29 12:27:10|92936|92886|92944|92919|92944|92919|92911.9|92872.2|74
1648556840000|2022-03-29 12:27:20|92945.6|92920.6|92970.3|92920.3|92972|92926.6|92942.1|92907.1|70
1648556850000|2022-03-29 12:27:30|92971.5|92921.5|92958.8|92908.8|92972.3|92922.3|92958.2|92908.2|69
1648556860000|2022-03-29 12:27:40|92956.7|92906.7|92928|92878|92957.2|92907.2|92924.3|92874.3|72
1648556870000|2022-03-29 12:27:50|92927.8|92877.8|92934|92884|92934.2|92884.2|92927.8|92877.8|62
1648556880000|2022-03-29 12:28:00|92934.2|92884.2|92929.5|92879.5|92946.9|92896.9|92928.8|92878.8|65
1648556890000|2022-03-29 12:28:10|92926.2|92876.2|92943.2|92893.2|92949.9|92899.9|92923.9|92873.9|73
1648556900000|2022-03-29 12:28:20|92942.4|92892.4|92945.4|92895.4|92947.7|92915.3|92927.4|92889.8|66
1648556910000|2022-03-29 12:28:30|92942.4|92892.4|92942|92892|92952.1|92902.1|92941.6|92891.6|72
1648556920000|2022-03-29 12:28:40|92941.2|92891.2|92940.5|92890.5|92950.1|92900.1|92936.1|92886.1|70
1648556930000|2022-03-29 12:28:50|92938.9|92888.9|92923.7|92873.7|92938.9|92888.9|92922.7|92872.7|73
1648556940000|2022-03-29 12:29:00|92926.5|92876.5|92933.1|92883.1|92933.9|92883.9|92915.3|92865.3|67
1648556950000|2022-03-29 12:29:10|92933.4|92883.4|92944.5|92894.5|92954.6|92907|92931.7|92881.7|72
1648556960000|2022-03-29 12:29:20|92943.3|92893.3|92924.4|92874.4|92943.3|92893.3|92922.1|92872.1|64
1648556970000|2022-03-29 12:29:30|92924.3|92874.3|92909.2|92859.2|92925.5|92875.5|92909.2|92859.2|61
1648556980000|2022-03-29 12:29:40|92908.3|92858.3|92906|92856|92911.6|92861.6|92902.9|92852.9|61
1648556990000|2022-03-29 12:29:50|92905.9|92855.9|92901.4|92851.4|92905.9|92855.9|92885|92835|66
1648557000000|2022-03-29 12:30:00|92900.3|92850.3|92902|92852|92914.8|92864.8|92900.3|92850.3|68
1648557010000|2022-03-29 12:30:10|92901.7|92851.7|92921.2|92871.2|92921.2|92871.2|92899.5|92849.5|73
1648557020000|2022-03-29 12:30:20|92920.6|92870.6|92926.5|92876.5|92929|92879|92919.9|92869.9|69
1648557030000|2022-03-29 12:30:30|92926|92876|92931.6|92881.6|92935.8|92885.8|92926|92876|66
1648557040000|2022-03-29 12:30:40|92930.8|92880.8|92957.7|92907.7|92957.7|92907.7|92930.8|92880.8|73
1648557050000|2022-03-29 12:30:50|92957.3|92907.3|92975.3|92925.3|92978.1|92928.1|92957.2|92907.2|72
1648557060000|2022-03-29 12:31:00|92975.4|92925.4|92974.5|92924.5|92976.8|92926.8|92971|92921|68
1648557070000|2022-03-29 12:31:10|92974.8|92924.8|92975|92925|92975.1|92936.9|92958.3|92920.5|60
1648557080000|2022-03-29 12:31:20|92974.2|92924.2|92966.4|92941.4|92975.6|92942.1|92948.4|92916.2|56
1648557090000|2022-03-29 12:31:30|92966.6|92941.6|92978.3|92928.3|92980.2|92942.1|92966.2|92927.9|40
1648557100000|2022-03-29 12:31:40|92978.2|92928.2|92953.8|92928.8|92979.1|92936.3|92952.5|92917.3|53
1648557110000|2022-03-29 12:31:50|92954.3|92929.3|92966.3|92916.3|92970.5|92932.3|92954.1|92913.1|56
1648557120000|2022-03-29 12:32:00|92954.3|92929.3|92943.2|92918.2|92970.2|92929.3|92943.2|92914.9|67
1648557130000|2022-03-29 12:32:10|92943.1|92918.1|92970.6|92920.6|92970.6|92922.7|92940.6|92906.4|63
1648557140000|2022-03-29 12:32:20|92969.7|92919.7|92984.3|92934.3|92984.9|92934.9|92969.1|92919.1|61
1648557150000|2022-03-29 12:32:30|92984.7|92934.7|92996.2|92946.2|92997.9|92947.9|92984.7|92934.7|71
1648557160000|2022-03-29 12:32:40|92996.5|92946.5|93011.6|92961.6|93019.1|92969.1|92995.9|92945.9|74
1648557170000|2022-03-29 12:32:50|93011.5|92961.5|93028.4|92978.4|93028.6|92978.6|93011.1|92961.1|67
1648557180000|2022-03-29 12:33:00|93028.1|92978.1|92997.8|92972.8|93038.5|92988.5|92997.6|92967.4|74
1648557190000|2022-03-29 12:33:10|92986.9|92961.9|92964|92939|92997.9|92963.6|92960.4|92910.4|66
1648557200000|2022-03-29 12:33:20|92965|92940|92994.2|92944.2|92994.9|92946.7|92965|92929.7|74
1648557210000|2022-03-29 12:33:30|92993.6|92943.6|93002.7|92952.7|93003.7|92953.7|92993.6|92943.6|78
1648557220000|2022-03-29 12:33:40|93002.5|92952.5|93028|92978|93032.2|92982.2|92998.4|92948.4|72
1648557230000|2022-03-29 12:33:50|93027.7|92977.7|93014.2|92964.2|93041.4|92991.4|93014.2|92964.2|78
1648557240000|2022-03-29 12:34:00|93014.6|92964.6|93009.8|92959.8|93021.6|92971.6|93002.5|92952.5|76
1648557250000|2022-03-29 12:34:10|93008.9|92958.9|93017.4|92967.4|93027.8|92977.8|93003.2|92953.2|78
1648557260000|2022-03-29 12:34:20|93018.7|92968.7|93005.3|92955.3|93020.2|92978.9|92991.3|92952.8|77
1648557270000|2022-03-29 12:34:30|93006.1|92956.1|93034.1|92984.1|93038.3|92988.3|93006.1|92956.1|75
1648557280000|2022-03-29 12:34:40|93036|92986|93020.8|92970.8|93038.6|92997.6|93013.7|92963.7|76
1648557290000|2022-03-29 12:34:50|93020.4|92970.4|93024.1|92974.1|93035.5|92985.5|93019|92969|68
1648557300000|2022-03-29 12:35:00|93025.5|92975.5|93017.7|92992.7|93030.8|92993.8|93013.7|92973.8|72
1648557310000|2022-03-29 12:35:10|93017.2|92992.2|93032.5|92982.5|93043.3|93018.3|93016.7|92982.5|74
1648557320000|2022-03-29 12:35:20|93034.1|92984.1|93038.7|92988.7|93056.2|93015.1|93023.1|92984.1|73
1648557330000|2022-03-29 12:35:30|93038.9|92988.9|93035.9|92985.9|93038.9|92988.9|93030.9|92980.9|67
1648557340000|2022-03-29 12:35:40|93036.2|92986.2|93021.1|92971.1|93037|92987|93021.1|92971.1|71
1648557350000|2022-03-29 12:35:50|93020.1|92970.1|93014.9|92964.9|93027.4|92977.4|93013.9|92963.9|67
1648557360000|2022-03-29 12:36:00|93014.7|92964.7|92934.8|92909.8|93014.7|92964.7|92934.8|92899.6|75
1648557370000|2022-03-29 12:36:10|92931.6|92906.6|92949.6|92924.6|92956|92924.6|92929.7|92892.2|66
1648557380000|2022-03-29 12:36:20|92948.9|92923.9|92953.9|92928.9|92958.1|92933.1|92944.2|92919.2|75
1648557390000|2022-03-29 12:36:30|92953.2|92928.2|92954.3|92929.3|92959.1|92934.1|92952.6|92927.6|73
1648557400000|2022-03-29 12:36:40|92955.2|92930.2|92953.3|92928.3|92958.9|92933.9|92941|92916|72
1648557410000|2022-03-29 12:36:50|92954.1|92929.1|92951.8|92901.8|92967.8|92930.2|92947.1|92901.8|77
1648557420000|2022-03-29 12:37:00|92949.9|92899.9|92920.4|92870.4|92950.8|92900.8|92915.5|92865.5|75
1648557430000|2022-03-29 12:37:10|92920|92870|92941.2|92891.2|92944.3|92906.5|92919.4|92869.4|71
1648557440000|2022-03-29 12:37:20|92939.5|92889.5|92950.4|92900.4|92951|92903.3|92924.4|92886.2|65
1648557450000|2022-03-29 12:37:30|92952.3|92902.3|92954.3|92904.3|92956.2|92914.6|92939.1|92902.2|68
1648557460000|2022-03-29 12:37:40|92953.6|92903.6|92959.4|92909.4|92966.2|92924.8|92942.6|92903.4|73
1648557470000|2022-03-29 12:37:50|92959.6|92909.6|92955.8|92905.8|92962.2|92921.2|92940.8|92905.8|64
1648557480000|2022-03-29 12:38:00|92955|92905|92957.2|92907.2|92963.8|92913.8|92955|92905|67
1648557490000|2022-03-29 12:38:10|92956.6|92906.6|92949.7|92899.7|92958.1|92908.1|92949.1|92899.1|71
1648557500000|2022-03-29 12:38:20|92950|92900|92954.6|92904.6|92954.9|92904.9|92925.7|92888.9|74
1648557510000|2022-03-29 12:38:30|92952|92902|92951.5|92926.5|92963|92927.8|92945.5|92895.5|74
1648557520000|2022-03-29 12:38:40|92952|92927|92950.4|92925.4|92962.7|92937.7|92950.4|92925.4|78
1648557530000|2022-03-29 12:38:50|92952.9|92927.9|92957.7|92932.7|92959.5|92934.5|92950.9|92925.9|79
1648557540000|2022-03-29 12:39:00|92958|92933|92960.5|92935.5|92963.6|92938.6|92953|92928|76
1648557550000|2022-03-29 12:39:10|92959.6|92934.6|92947.7|92922.7|92960.6|92935.6|92946|92921|72
1648557560000|2022-03-29 12:39:20|92947.9|92922.9|92944.3|92919.3|92951.4|92926.4|92944.3|92919.3|63
1648557570000|2022-03-29 12:39:30|92944.7|92919.7|92942|92917|92950.7|92925.7|92934.8|92909.8|71
1648557580000|2022-03-29 12:39:40|92941.5|92916.5|92937.5|92912.5|92955.7|92920.1|92930.2|92897.4|73
1648557590000|2022-03-29 12:39:50|92937.3|92912.3|92916.4|92866.4|92942.1|92913.1|92916.4|92866.4|76
1648557600000|2022-03-29 12:40:00|92912.9|92862.9|92932.7|92882.7|92933.7|92893.9|92904.8|92854.9|75
1648557610000|2022-03-29 12:40:10|92932.1|92882.1|92930.3|92880.3|92938.1|92888.1|92927.1|92877.1|77
1648557620000|2022-03-29 12:40:20|92930.5|92880.5|92942.6|92892.6|92943.6|92893.6|92929.8|92879.8|73
1648557630000|2022-03-29 12:40:30|92942.5|92892.5|92951.9|92901.9|92956.3|92906.3|92938|92888|73
1648557640000|2022-03-29 12:40:40|92951.6|92901.6|92936.1|92911.1|92960.5|92923.6|92932.4|92896.5|75
1648557650000|2022-03-29 12:40:50|92937.5|92912.5|92960.5|92910.5|92960.5|92920|92936.5|92901.2|71
1648557660000|2022-03-29 12:41:00|92960.7|92910.7|92963.9|92913.9|92968.4|92918.4|92957.3|92907.3|75
1648557670000|2022-03-29 12:41:10|92962.8|92912.8|92958.7|92908.7|92967.2|92917.2|92955.4|92905.4|59
1648557680000|2022-03-29 12:41:20|92959.1|92909.1|92962.8|92912.8|92965.2|92927.8|92950|92905.4|68
1648557690000|2022-03-29 12:41:30|92962.2|92912.2|92980.3|92930.3|92981.7|92943.7|92951.3|92911.3|73
1648557700000|2022-03-29 12:41:40|92979.9|92929.9|93035.2|92985.2|93037.3|92987.3|92964.7|92926.2|75
1648557710000|2022-03-29 12:41:50|93039|92989|93044.3|92994.3|93044.6|92998.4|93023.4|92986.5|70
1648557720000|2022-03-29 12:42:00|93048.2|92998.2|93050.4|93000.4|93057.4|93020.7|93037.7|92995|77
1648557730000|2022-03-29 12:42:10|93049|92999|93046.3|92996.3|93049.5|92999.5|93034.2|92984.2|73
1648557740000|2022-03-29 12:42:20|93045.6|92995.6|93048.6|92998.6|93052.7|93002.7|93036.8|92986.8|73
1648557750000|2022-03-29 12:42:30|93045.2|92995.2|93044|92994|93051.3|93001.3|93034.6|92984.6|77
1648557760000|2022-03-29 12:42:40|93044.1|92994.1|93048.8|92998.8|93051.2|93001.2|93031.9|92981.9|76
1648557770000|2022-03-29 12:42:50|93049|92999|93037.8|93012.8|93059.1|93023.3|93037.8|92995.8|78
1648557780000|2022-03-29 12:43:00|93037.2|93012.2|93045.7|92995.7|93057.4|93018.6|93036.5|92995.7|75
1648557790000|2022-03-29 12:43:10|93047.4|92997.4|93042.3|93017.3|93058.7|93026.4|93037.7|92995.5|78
1648557800000|2022-03-29 12:43:20|93042.5|93017.5|93044.9|93019.9|93049.3|93024.3|93040.4|93015.4|76
1648557810000|2022-03-29 12:43:30|93044.4|93019.4|93044.4|93019.4|93061.4|93023.2|93038.3|93004.8|73
1648557820000|2022-03-29 12:43:40|93045.5|93020.5|93044.6|93019.6|93058.1|93020.8|93036.4|92999|74
1648557830000|2022-03-29 12:43:50|93044.8|93019.8|93071.9|93021.9|93076.5|93034.3|93044.5|93005.2|71
1648557840000|2022-03-29 12:44:00|93070.7|93020.7|93061.8|93036.8|93074.8|93040.8|93058.1|93017.9|72
1648557850000|2022-03-29 12:44:10|93062.4|93037.4|93057.6|93032.6|93070|93037.4|93051.3|93018.7|65
1648557860000|2022-03-29 12:44:20|93057.7|93032.7|93047.6|93022.6|93057.7|93032.7|93034.7|92998|69
1648557870000|2022-03-29 12:44:30|93049|93024|93045.5|92995.5|93062.9|93024|93034.8|92994.8|68
1648557880000|2022-03-29 12:44:40|93045.2|92995.2|93056.5|93006.5|93059.8|93009.8|93044.4|92994.4|67
1648557890000|2022-03-29 12:44:50|93056.8|93006.8|93053.8|93028.8|93070.9|93033.2|93053.8|93006.8|67
1648557900000|2022-03-29 12:45:00|93055.2|93030.2|93063.1|93013.1|93063.6|93030.2|93050.9|93002.7|75
1648557910000|2022-03-29 12:45:10|93063.5|93013.5|93052.3|93002.3|93063.8|93014.5|93037.4|92997.5|78
1648557920000|2022-03-29 12:45:20|93052.4|93002.4|93049.6|92999.6|93055.4|93005.4|93049.6|92999.6|67
1648557930000|2022-03-29 12:45:30|93050.9|93000.9|93056.4|93006.4|93057.8|93007.8|93038.4|92988.4|72
1648557940000|2022-03-29 12:45:40|93056.3|93006.3|93053.5|93003.5|93060.6|93010.6|93047.5|92997.5|69
1648557950000|2022-03-29 12:45:50|93053|93003|93051.2|93001.2|93054.8|93004.8|93050.3|93000.3|61
1648557960000|2022-03-29 12:46:00|93050.8|93000.8|93023|92973|93051.9|93001.9|93022.7|92972.7|64
1648557970000|2022-03-29 12:46:10|93023.1|92973.1|93005.2|92955.2|93023.1|92976.7|92992.1|92949.4|78
1648557980000|2022-03-29 12:46:20|93006.2|92956.2|93003.9|92978.9|93018.5|92979.1|92997.6|92955.5|66
1648557990000|2022-03-29 12:46:30|93003.8|92978.8|93019.2|92969.2|93020.8|92984.7|93000.8|92969.1|64
1648558000000|2022-03-29 12:46:40|93019.4|92969.4|93022|92972|93023|92980.1|93005.1|92966.7|70
1648558010000|2022-03-29 12:46:50|93022.8|92972.8|92980.3|92955.3|93022.8|92972.8|92980.3|92937.5|76
1648558020000|2022-03-29 12:47:00|92982.1|92957.1|93001.5|92951.5|93009.3|92967.7|92982.1|92940.7|71
1648558030000|2022-03-29 12:47:10|93001.3|92951.3|93007.6|92957.6|93010.4|92960.4|92992.5|92942.5|65
1648558040000|2022-03-29 12:47:20|93007.4|92957.4|93021.6|92971.6|93023.1|92973.1|93003.8|92953.8|66
1648558050000|2022-03-29 12:47:30|93022|92972|93022.5|92972.5|93024.8|92974.8|93016.1|92966.1|63
1648558060000|2022-03-29 12:47:40|93022.9|92972.9|93017.4|92967.4|93032.1|92982.1|93013.5|92963.5|65
1648558070000|2022-03-29 12:47:50|93017|92967|93009.9|92959.9|93023.3|92973.3|93007|92957|66
1648558080000|2022-03-29 12:48:00|93010.3|92960.3|92987.2|92937.2|93014.7|92964.7|92982.8|92932.8|77
1648558090000|2022-03-29 12:48:10|92986.3|92936.3|92996|92946|92996|92955.2|92962.3|92912.3|74
1648558100000|2022-03-29 12:48:20|92995|92945|93008.4|92958.4|93008.4|92970.5|92983.7|92944.6|72
1648558110000|2022-03-29 12:48:30|93007.8|92957.8|92956.7|92906.7|93012.5|92962.5|92954.8|92904.8|74
1648558120000|2022-03-29 12:48:40|92960.4|92910.4|92953.9|92903.9|92963.3|92913.3|92953.1|92903.1|67
1648558130000|2022-03-29 12:48:50|92950.9|92900.9|92926.9|92876.9|92957.1|92907.1|92923.1|92873.1|72
1648558140000|2022-03-29 12:49:00|92925.3|92875.3|92922.1|92872.1|92931.8|92881.8|92920.1|92870.1|70
1648558150000|2022-03-29 12:49:10|92922.2|92872.2|92883|92833|92924.5|92874.5|92880.2|92830.2|64
1648558160000|2022-03-29 12:49:20|92883.4|92833.4|92887|92837|92895.1|92845.1|92882.1|92832.1|76
1648558170000|2022-03-29 12:49:30|92887.4|92837.4|92847.2|92797.2|92888.4|92838.4|92842.7|92792.7|68
1648558180000|2022-03-29 12:49:40|92847.5|92797.5|92832.2|92782.2|92847.5|92797.5|92826.1|92776.1|68
1648558190000|2022-03-29 12:49:50|92831.7|92781.7|92813.7|92763.7|92832.3|92782.3|92812.6|92762.6|60
1648558200000|2022-03-29 12:50:00|92814.7|92764.7|92813.5|92763.5|92816.6|92766.6|92805.2|92755.2|68
1648558210000|2022-03-29 12:50:10|92813.4|92763.4|92814.9|92764.9|92818.8|92781.5|92802.9|92758|66
1648558220000|2022-03-29 12:50:20|92814.5|92764.5|92813.9|92763.9|92817.2|92767.2|92811.4|92761.4|63
1648558230000|2022-03-29 12:50:30|92814|92764|92811.8|92761.8|92814|92764|92809.8|92759.8|62
1648558240000|2022-03-29 12:50:40|92811.6|92761.6|92816.4|92766.4|92819|92769|92811.6|92761.6|65
1648558250000|2022-03-29 12:50:50|92816.7|92766.7|92818.1|92768.1|92824.4|92774.4|92816.7|92766.7|55
1648558260000|2022-03-29 12:51:00|92818|92768|92823.6|92773.6|92825.1|92775.1|92818|92768|56
1648558270000|2022-03-29 12:51:10|92824.7|92774.7|92836.4|92786.4|92838|92788|92822.9|92772.9|73
1648558280000|2022-03-29 12:51:20|92837.4|92787.4|92864.6|92814.6|92866.3|92816.3|92829.7|92786.4|74
1648558290000|2022-03-29 12:51:30|92865.1|92815.1|92851.7|92801.7|92872.7|92822.7|92851.7|92801.7|72
1648558300000|2022-03-29 12:51:40|92851.9|92801.9|92872.7|92822.7|92872.7|92822.7|92851.1|92801.1|61
1648558310000|2022-03-29 12:51:50|92873.8|92823.8|92876|92826|92878.9|92828.9|92871.8|92821.8|62
1648558320000|2022-03-29 12:52:00|92875.7|92825.7|92868.6|92818.6|92882.6|92832.6|92864.5|92814.5|66
1648558330000|2022-03-29 12:52:10|92868.5|92818.5|92889.2|92839.2|92889.2|92839.2|92857.9|92815|72
1648558340000|2022-03-29 12:52:20|92889.1|92839.1|92920.6|92870.6|92920.6|92870.6|92886.6|92836.6|66
1648558350000|2022-03-29 12:52:30|92919.2|92869.2|92922.1|92872.1|92923.4|92873.4|92913.1|92863.1|70
1648558360000|2022-03-29 12:52:40|92924.2|92874.2|92896.6|92846.6|92925.4|92875.4|92896.6|92846.6|68
1648558370000|2022-03-29 12:52:50|92896.1|92846.1|92887.7|92837.7|92898|92848|92886.1|92836.1|74
1648558380000|2022-03-29 12:53:00|92886.9|92836.9|92906.4|92856.4|92909.9|92870.3|92874.5|92832.5|75
1648558390000|2022-03-29 12:53:10|92905.2|92855.2|92879.3|92854.3|92905.8|92873.6|92878.7|92853.7|71
1648558400000|2022-03-29 12:53:20|92879.2|92854.2|92863.7|92838.7|92881.2|92854.2|92863.2|92830.1|60
1648558410000|2022-03-29 12:53:30|92862.8|92837.8|92862.5|92837.5|92864.9|92839.9|92857|92832|61
1648558420000|2022-03-29 12:53:40|92876.9|92826.9|92875|92850|92883|92858|92864.6|92826.9|63
1648558430000|2022-03-29 12:53:50|92875.5|92850.5|92884.7|92859.7|92888|92863|92871.7|92846.7|55
1648558440000|2022-03-29 12:54:00|92884.6|92859.6|92894.7|92844.7|92901.9|92864.6|92884.6|92843.5|57
1648558450000|2022-03-29 12:54:10|92894.3|92844.3|92909.3|92859.3|92917.9|92867.9|92893.9|92843.9|65
1648558460000|2022-03-29 12:54:20|92909.8|92859.8|92929.3|92879.3|92930.8|92880.8|92909.8|92859.8|69
1648558470000|2022-03-29 12:54:30|92930.1|92880.1|92921.6|92871.6|92932|92882|92911.4|92861.4|72
1648558480000|2022-03-29 12:54:40|92924.5|92874.5|92923.8|92873.8|92936.5|92886.5|92922.2|92872.2|61
1648558490000|2022-03-29 12:54:50|92925.7|92875.7|92920.6|92870.6|92925.7|92875.7|92916.5|92866.5|56
1648558500000|2022-03-29 12:55:00|92919.9|92869.9|92901|92851|92919.9|92877.7|92896.2|92846.2|59
1648558510000|2022-03-29 12:55:10|92900.1|92850.1|92890.7|92840.7|92902.7|92852.7|92889.9|92839.9|67
1648558520000|2022-03-29 12:55:20|92889.3|92839.3|92891.9|92841.9|92893.7|92843.7|92882.2|92832.2|71
1648558530000|2022-03-29 12:55:30|92891.8|92841.8|92897.3|92847.3|92897.6|92847.6|92888.9|92838.9|67
1648558540000|2022-03-29 12:55:40|92894|92844|92882.5|92832.5|92897.6|92847.6|92868|92828.9|67
1648558550000|2022-03-29 12:55:50|92882.1|92832.1|92868.1|92818.1|92882.5|92832.5|92868.1|92818.1|66
1648558560000|2022-03-29 12:56:00|92866.5|92816.5|92875.5|92825.5|92882.5|92845|92863.4|92816.5|72
1648558570000|2022-03-29 12:56:10|92875.9|92825.9|92884.3|92834.3|92886.9|92836.9|92874.5|92824.5|56
1648558580000|2022-03-29 12:56:20|92884.4|92834.4|92876.7|92851.7|92887.4|92852.3|92870.4|92834.4|53
1648558590000|2022-03-29 12:56:30|92877.8|92852.8|92874.5|92849.5|92879.4|92854.4|92872.7|92847.7|72
1648558600000|2022-03-29 12:56:40|92873.3|92848.3|92870.6|92845.6|92879.5|92854.5|92869.2|92844.2|62
1648558610000|2022-03-29 12:56:50|92871.2|92846.2|92876.7|92826.7|92883.5|92847.4|92857.7|92820.5|73
1648558620000|2022-03-29 12:57:00|92877.8|92827.8|92878.5|92853.5|92888|92862|92870.1|92827.8|77
1648558630000|2022-03-29 12:57:10|92877.7|92852.7|92871|92846|92894.1|92857.2|92871|92838.3|74
1648558640000|2022-03-29 12:57:20|92871.2|92846.2|92910.5|92860.5|92917.5|92880.6|92871|92846|73
1648558650000|2022-03-29 12:57:30|92912.3|92862.3|92923.5|92873.5|92926.4|92876.4|92907.1|92857.1|71
1648558660000|2022-03-29 12:57:40|92924.8|92874.8|92916.5|92891.5|92926.1|92894.2|92909.6|92868.7|68
1648558670000|2022-03-29 12:57:50|92915.7|92890.7|92942.3|92892.3|92942.3|92895.1|92911.6|92878.5|59
1648558680000|2022-03-29 12:58:00|92941|92891|92958|92908|92958.9|92908.9|92936.9|92886.9|71
1648558690000|2022-03-29 12:58:10|92957.4|92907.4|92958.8|92908.8|92959.6|92917|92938.7|92902.1|70
1648558700000|2022-03-29 12:58:20|92958.3|92908.3|92949|92924|92963.7|92925.7|92940.5|92902.6|62
1648558710000|2022-03-29 12:58:30|92947.4|92922.4|92954.4|92904.4|92959.6|92924.5|92938.2|92904.2|73
1648558720000|2022-03-29 12:58:40|92955.8|92905.8|92954.7|92904.7|92955.9|92905.9|92949.3|92899.3|65
1648558730000|2022-03-29 12:58:50|92955|92905|92935.1|92910.1|92955.3|92911.2|92933.5|92898.3|68
1648558740000|2022-03-29 12:59:00|92935.6|92910.6|92946.4|92896.4|92956.5|92910.6|92931.1|92895.8|74
1648558750000|2022-03-29 12:59:10|92948.7|92898.7|92949.6|92899.6|92956.9|92906.9|92946.3|92896.3|68
1648558760000|2022-03-29 12:59:20|92949.7|92899.7|92958|92908|92963|92913|92946.6|92896.6|73
1648558770000|2022-03-29 12:59:30|92958.4|92908.4|92951.5|92901.5|92960|92910|92947.1|92897.1|72
1648558780000|2022-03-29 12:59:40|92950|92900|92953.2|92903.2|92953.7|92903.7|92948.6|92898.6|66
1648558790000|2022-03-29 12:59:50|92953.3|92903.3|92954.1|92904.1|92957.7|92907.7|92949.5|92899.5|60
1648558800000|2022-03-29 13:00:00|92955.4|92905.4|92943.6|92893.6|92956.9|92906.9|92942.1|92892.1|72
1648558810000|2022-03-29 13:00:10|92943.5|92893.5|92950.8|92900.8|92954.9|92904.9|92936.2|92886.2|74
1648558820000|2022-03-29 13:00:20|92951.4|92901.4|92951.5|92901.5|92957.4|92907.4|92950.8|92900.8|64
1648558830000|2022-03-29 13:00:30|92950.3|92900.3|92954.3|92904.3|92957.1|92907.1|92949.8|92899.8|62
1648558840000|2022-03-29 13:00:40|92955.3|92905.3|92956.1|92906.1|92958.2|92908.2|92950.1|92900.1|64
1648558850000|2022-03-29 13:00:50|92957.3|92907.3|92954.3|92904.3|92960.4|92910.4|92954|92904|53
1648558860000|2022-03-29 13:01:00|92955.4|92905.4|92947.2|92897.2|92955.5|92905.5|92937.2|92887.2|72
1648558870000|2022-03-29 13:01:10|92944|92894|92913.3|92863.3|92947.6|92897.6|92911.1|92861.1|72
1648558880000|2022-03-29 13:01:20|92912.6|92862.6|92907.3|92857.3|92916.1|92866.1|92904.2|92854.2|58
1648558890000|2022-03-29 13:01:30|92906.3|92856.3|92906.5|92856.5|92915|92865|92902|92852|69
1648558900000|2022-03-29 13:01:40|92905|92855|92905.5|92855.5|92910.2|92860.2|92902.1|92852.1|71
1648558910000|2022-03-29 13:01:50|92906.4|92856.4|92907|92857|92911.6|92861.6|92903.4|92853.4|57
1648558920000|2022-03-29 13:02:00|92906.8|92856.8|92902.7|92877.7|92915.8|92881.5|92889|92855.7|70
1648558930000|2022-03-29 13:02:10|92902.5|92877.5|92947.8|92897.8|92950.7|92904.9|92901.5|92872|64
1648558940000|2022-03-29 13:02:20|92948.1|92898.1|92955.5|92905.5|92960.1|92910.1|92947.7|92897.7|65
1648558950000|2022-03-29 13:02:30|92956.9|92906.9|92960.1|92910.1|92961|92911|92946.3|92896.3|72
1648558960000|2022-03-29 13:02:40|92960.3|92910.3|92945|92920|92966.2|92928.8|92943|92910.3|65
1648558970000|2022-03-29 13:02:50|92944.6|92919.6|92945.3|92920.3|92959|92924.4|92943.3|92907.6|46
1648558980000|2022-03-29 13:03:00|92944.9|92919.9|92940.1|92915.1|92956.7|92925.7|92939.7|92906.7|59
1648558990000|2022-03-29 13:03:10|92940|92915|92939.5|92914.5|92944.9|92919.9|92937.9|92912.9|57
1648559000000|2022-03-29 13:03:20|92940.4|92915.4|92951.2|92901.2|92954.2|92920.8|92936.4|92901.2|64
1648559010000|2022-03-29 13:03:30|92951.1|92901.1|92954.4|92929.4|92955.6|92930.6|92936.4|92901|58
1648559020000|2022-03-29 13:03:40|92953.2|92928.2|92973.6|92923.6|92982.1|92945.8|92953.2|92922.6|77
1648559030000|2022-03-29 13:03:50|92972.3|92922.3|92977.9|92927.9|92983.3|92933.3|92970.4|92920.4|77
1648559040000|2022-03-29 13:04:00|92977.6|92927.6|92979.4|92929.4|92984.6|92934.6|92969.6|92919.6|72
1648559050000|2022-03-29 13:04:10|92978.6|92928.6|92978.2|92928.2|92983.5|92933.5|92973|92923|74
1648559060000|2022-03-29 13:04:20|92979.9|92929.9|92981.6|92931.6|92990.1|92940.1|92975|92925|75
1648559070000|2022-03-29 13:04:30|92981.5|92931.5|92976.1|92926.1|93001.3|92951.3|92965.5|92925.5|74
1648559080000|2022-03-29 13:04:40|92975.9|92925.9|92985|92935|92987.4|92937.4|92973.8|92923.8|69
1648559090000|2022-03-29 13:04:50|92985.4|92935.4|92970.5|92920.5|92986.6|92948.2|92967.1|92917.1|75
1648559100000|2022-03-29 13:05:00|92968.9|92918.9|92973.3|92923.3|92975.1|92925.1|92965.2|92915.2|72
1648559110000|2022-03-29 13:05:10|92972.8|92922.8|92969.9|92919.9|92974.2|92931.2|92956.2|92916.6|66
1648559120000|2022-03-29 13:05:20|92969.2|92919.2|92970.7|92920.7|92972.1|92922.1|92964.8|92914.8|66
1648559130000|2022-03-29 13:05:30|92969.7|92919.7|92971.5|92921.5|92977.4|92927.4|92964.5|92914.5|69
1648559140000|2022-03-29 13:05:40|92971|92921|92964.7|92914.7|92971|92921|92959.3|92909.3|71
1648559150000|2022-03-29 13:05:50|92965|92915|92972.3|92922.3|92972.3|92922.3|92962.3|92912.3|73
1648559160000|2022-03-29 13:06:00|92971.2|92921.2|92953.5|92928.5|92972.6|92936.6|92948.9|92917.9|70
1648559170000|2022-03-29 13:06:10|92954.7|92929.7|92970.7|92920.7|92970.7|92931.2|92952.4|92914.3|63
1648559180000|2022-03-29 13:06:20|92970.3|92920.3|92960.9|92935.9|92973.6|92942.5|92957.6|92917.7|66
1648559190000|2022-03-29 13:06:30|92961.2|92936.2|92959.4|92934.4|92966.1|92941.1|92958.3|92933.3|67
1648559200000|2022-03-29 13:06:40|92959.8|92934.8|92983.7|92958.7|92986|92961|92959.5|92934.5|52
1648559210000|2022-03-29 13:06:50|92985.3|92960.3|92995.9|92970.9|92998.3|92970.9|92983.1|92946.2|63
1648559220000|2022-03-29 13:07:00|92997.9|92972.9|93016.4|92966.4|93016.7|92980.7|92997.8|92965.6|56
1648559230000|2022-03-29 13:07:10|93016.1|92966.1|93004.5|92954.5|93017.8|92978.6|92990.1|92949.4|69
1648559240000|2022-03-29 13:07:20|93004.4|92954.4|93007.2|92957.2|93010.3|92960.3|92997.5|92947.5|62
1648559250000|2022-03-29 13:07:30|93007.5|92957.5|93002.9|92977.9|93024.4|92977.9|93002.8|92957.5|68
1648559260000|2022-03-29 13:07:40|93003.1|92978.1|93006.1|92981.1|93011.5|92986.5|93002.6|92977.6|72
1648559270000|2022-03-29 13:07:50|93006|92981|93014|92989|93014.8|92989.8|93003|92978|67
1648559280000|2022-03-29 13:08:00|93014.3|92989.3|93027.4|92977.4|93030.8|92992.7|93009.5|92976.8|65
1648559290000|2022-03-29 13:08:10|93025.2|92975.2|93038.5|92988.5|93038.5|92988.5|93014.5|92964.5|73
1648559300000|2022-03-29 13:08:20|93038.1|92988.1|93045.1|92995.1|93052.5|93002.5|93037.1|92987.1|72
1648559310000|2022-03-29 13:08:30|93046|92996|93037.2|92987.2|93049.3|92999.3|93033.1|92983.1|65
1648559320000|2022-03-29 13:08:40|93038.6|92988.6|93035.1|92985.1|93040.7|92990.7|93032.4|92982.4|58
1648559330000|2022-03-29 13:08:50|93035.3|92985.3|93035.5|92985.5|93037.8|92997.4|93018|92977.7|68
1648559340000|2022-03-29 13:09:00|93035.4|92985.4|93032|92982|93036.2|92986.2|93031|92981|64
1648559350000|2022-03-29 13:09:10|93032.6|92982.6|93001.6|92951.6|93033.1|92983.1|92999.4|92949.4|69
1648559360000|2022-03-29 13:09:20|92998|92948|93004.4|92954.4|93010.7|92960.7|92996.2|92946.2|69
1648559370000|2022-03-29 13:09:30|93005|92955|93035.7|92985.7|93041|92991|93000.6|92950.6|63
1648559380000|2022-03-29 13:09:40|93036.9|92986.9|93037.4|92987.4|93039.4|92989.4|93035|92985|59
1648559390000|2022-03-29 13:09:50|93037.7|92987.7|93025.3|92975.3|93039|92989|93025.3|92975.3|67
1648559400000|2022-03-29 13:10:00|93024.3|92974.3|92994.7|92969.7|93024.5|92974.5|92992.5|92957.4|76
1648559410000|2022-03-29 13:10:10|92995.8|92970.8|92995.8|92945.8|93007.8|92970.8|92971.9|92941|62
1648559420000|2022-03-29 13:10:20|92995.4|92945.4|92975.5|92925.5|92995.4|92945.4|92975.5|92925.5|70
1648559430000|2022-03-29 13:10:30|92975.1|92925.1|92979.7|92929.7|92985.5|92935.5|92973.3|92923.3|65
1648559440000|2022-03-29 13:10:40|92980.5|92930.5|92955.8|92905.8|92981.5|92931.5|92954.5|92904.5|65
1648559450000|2022-03-29 13:10:50|92955.3|92905.3|92949.7|92899.7|92959.3|92909.3|92947.8|92897.8|66
1648559460000|2022-03-29 13:11:00|92950.1|92900.1|92953|92903|92955.1|92916.3|92937.3|92895.2|65
1648559470000|2022-03-29 13:11:10|92952.5|92902.5|92954.5|92904.5|92957.9|92920.1|92939.7|92900.5|71
1648559480000|2022-03-29 13:11:20|92955.3|92905.3|92958.6|92908.6|92958.7|92908.7|92952.8|92902.8|72
1648559490000|2022-03-29 13:11:30|92958.3|92908.3|92924.5|92899.5|92959.8|92916.5|92924.1|92889.6|61
1648559500000|2022-03-29 13:11:40|92924.9|92899.9|92950.9|92900.9|92950.9|92907.7|92924.9|92885.7|58
1648559510000|2022-03-29 13:11:50|92950.2|92900.2|92950.6|92900.6|92955|92916.3|92939.2|92899.2|64
1648559520000|2022-03-29 13:12:00|92951.1|92901.1|92942.4|92917.4|92954.6|92917.4|92939.5|92900.5|61
1648559530000|2022-03-29 13:12:10|92942.2|92917.2|92952.3|92902.3|92952.3|92917.8|92931.8|92894.5|62
1648559540000|2022-03-29 13:12:20|92949.5|92899.5|92954.8|92904.8|92955.9|92910.6|92933.4|92893.5|62
1648559550000|2022-03-29 13:12:30|92954.2|92904.2|92951.7|92901.7|92957.3|92913.9|92937.1|92897.5|69
1648559560000|2022-03-29 13:12:40|92951.5|92901.5|92955.2|92905.2|92957.6|92915.4|92938.5|92900.6|54
1648559570000|2022-03-29 13:12:50|92955.3|92905.3|92951.6|92901.6|92956.1|92906.1|92951.5|92901.5|62
1648559580000|2022-03-29 13:13:00|92952.3|92902.3|92932.7|92882.7|92956|92906|92931.9|92881.9|70
1648559590000|2022-03-29 13:13:10|92932.6|92882.6|92939.7|92889.7|92944.2|92894.2|92927.4|92877.4|67
1648559600000|2022-03-29 13:13:20|92939.5|92889.5|92927.4|92877.4|92945.2|92895.2|92925.8|92875.8|65
1648559610000|2022-03-29 13:13:30|92927.2|92877.2|92909.3|92859.3|92931.4|92881.4|92902.5|92852.5|69
1648559620000|2022-03-29 13:13:40|92909.4|92859.4|92916.7|92866.7|92918.6|92868.6|92909.4|92859.4|75
1648559630000|2022-03-29 13:13:50|92914.8|92864.8|92927.7|92877.7|92929.7|92879.7|92911.6|92861.6|67
1648559640000|2022-03-29 13:14:00|92927.6|92877.6|92935.2|92885.2|92937.4|92887.4|92925.1|92875.1|63
1648559650000|2022-03-29 13:14:10|92936.4|92886.4|92922.1|92872.1|92936.4|92886.4|92922.1|92872.1|57
1648559660000|2022-03-29 13:14:20|92922.4|92872.4|92917.9|92867.9|92923|92873|92913.7|92863.7|64
1648559670000|2022-03-29 13:14:30|92917.7|92867.7|92917.1|92867.1|92918.5|92868.5|92907.3|92857.3|69
1648559680000|2022-03-29 13:14:40|92917|92867|92910.1|92860.1|92920|92870|92904.2|92854.2|65
1648559690000|2022-03-29 13:14:50|92910.2|92860.2|92906.5|92856.5|92915.8|92874|92899|92856.5|74
1648559700000|2022-03-29 13:15:00|92907.6|92857.6|92907.7|92857.7|92911.7|92861.7|92902.4|92852.4|71
1648559710000|2022-03-29 13:15:10|92907.8|92857.8|92894.1|92844.1|92907.9|92863.5|92887.6|92843.3|74
1648559720000|2022-03-29 13:15:20|92894.4|92844.4|92901.1|92851.1|92908.6|92870.9|92893|92844.4|74
1648559730000|2022-03-29 13:15:30|92900.4|92850.4|92914.9|92864.9|92917|92867|92889|92847.2|70
1648559740000|2022-03-29 13:15:40|92913.6|92863.6|92913.1|92863.1|92919.7|92869.7|92911.3|92861.3|68
1648559750000|2022-03-29 13:15:50|92913.3|92863.3|92895|92845|92913.4|92863.4|92890|92840|70
1648559760000|2022-03-29 13:16:00|92895.4|92845.4|92903.6|92878.6|92916.9|92885.1|92883|92845|73
1648559770000|2022-03-29 13:16:10|92903.3|92878.3|92911.4|92861.4|92918.4|92881.1|92898.5|92861.4|62
1648559780000|2022-03-29 13:16:20|92898.2|92873.2|92906.6|92881.6|92913.8|92883|92897.8|92858.6|62
1648559790000|2022-03-29 13:16:30|92905.5|92880.5|92912.4|92862.4|92917.9|92882.3|92904.8|92862|53
1648559800000|2022-03-29 13:16:40|92912.6|92862.6|92919.4|92869.4|92919.8|92869.8|92912.6|92862.6|47
1648559810000|2022-03-29 13:16:50|92919.8|92869.8|92886.4|92861.4|92919.8|92869.8|92885.8|92846.7|72
1648559820000|2022-03-29 13:17:00|92885.3|92860.3|92883.1|92858.1|92897.4|92860.3|92878.7|92844.1|63
1648559830000|2022-03-29 13:17:10|92884.9|92859.9|92893|92868|92898.8|92868.9|92880.3|92846.9|64
1648559840000|2022-03-29 13:17:20|92893.4|92868.4|92906.7|92856.7|92907|92871.2|92891.8|92855.3|53
1648559850000|2022-03-29 13:17:30|92906.4|92856.4|92915.6|92890.6|92929.2|92891.5|92889.9|92852.5|71
1648559860000|2022-03-29 13:17:40|92918.1|92893.1|92944.6|92894.6|92945.7|92904.9|92918.1|92881.5|69
1648559870000|2022-03-29 13:17:50|92934.1|92909.1|92937.7|92887.7|92946.1|92909.1|92926.9|92885.6|54
1648559880000|2022-03-29 13:18:00|92938.5|92888.5|92926.3|92901.3|92938.9|92911.1|92925.8|92887.1|65
1648559890000|2022-03-29 13:18:10|92926.9|92901.9|92925.8|92875.8|92943.6|92901.9|92916.4|92866.4|67
1648559900000|2022-03-29 13:18:20|92924.6|92874.6|92936.5|92886.5|92936.7|92886.7|92921.2|92871.2|72
1648559910000|2022-03-29 13:18:30|92935.3|92885.3|92941.7|92891.7|92943.1|92893.1|92935.3|92885.3|66
1648559920000|2022-03-29 13:18:40|92941.4|92891.4|92954.6|92904.6|92965.4|92928.2|92940.5|92891.4|74
1648559930000|2022-03-29 13:18:50|92954.2|92904.2|92923|92898|92957.7|92915.5|92923|92890.8|74
1648559940000|2022-03-29 13:19:00|92922.5|92897.5|92939.2|92889.2|92941.7|92900.6|92913.4|92885.7|68
1648559950000|2022-03-29 13:19:10|92939.7|92889.7|92928.9|92878.9|92939.9|92889.9|92928.9|92878.9|60
1648559960000|2022-03-29 13:19:20|92929|92879|92918.2|92893.2|92935.3|92899.4|92918.2|92878.8|51
1648559970000|2022-03-29 13:19:30|92918.1|92893.1|92907.4|92882.4|92929.8|92893.1|92905|92869.7|62
1648559980000|2022-03-29 13:19:40|92907.8|92882.8|92909.5|92884.5|92912.1|92887.1|92904.1|92879.1|53
1648559990000|2022-03-29 13:19:50|92909.9|92884.9|92889.7|92864.7|92909.9|92884.9|92887.5|92862.5|63
1648560000000|2022-03-29 13:20:00|92892.3|92867.3|92880|92855|92893.3|92868.3|92879.5|92854.5|60
1648560010000|2022-03-29 13:20:10|92877.2|92852.2|92877.3|92852.3|92879|92854|92872.8|92847.8|66
1648560020000|2022-03-29 13:20:20|92877.6|92852.6|92877.9|92852.9|92885.5|92860.5|92875.4|92850.4|63
1648560030000|2022-03-29 13:20:30|92876|92851|92848.6|92823.6|92876|92851|92848.6|92823.6|61
1648560040000|2022-03-29 13:20:40|92848|92823|92849.9|92824.9|92856.1|92825.9|92834.2|92806.1|74
1648560050000|2022-03-29 13:20:50|92850.4|92825.4|92846.3|92821.3|92858.8|92825.5|92843|92806.9|60
1648560060000|2022-03-29 13:21:00|92846.2|92821.2|92849.3|92824.3|92849.3|92824.3|92840.4|92815.4|56
1648560070000|2022-03-29 13:21:10|92849.7|92824.7|92865.3|92840.3|92865.8|92840.8|92845|92820|66
1648560080000|2022-03-29 13:21:20|92864.4|92839.4|92857.2|92832.2|92880.6|92843.7|92851.8|92826.8|71
1648560090000|2022-03-29 13:21:30|92857.3|92832.3|92846.6|92821.6|92859.8|92834.8|92846.3|92821.3|62
1648560100000|2022-03-29 13:21:40|92846.8|92821.8|92838.9|92813.9|92846.8|92821.8|92828.8|92803.8|69
1648560110000|2022-03-29 13:21:50|92838.5|92813.5|92855.4|92805.4|92856.5|92818.6|92833.3|92804.8|61
1648560120000|2022-03-29 13:22:00|92855.9|92805.9|92855.1|92805.1|92856.8|92820.1|92839.5|92803.6|61
1648560130000|2022-03-29 13:22:10|92855.6|92805.6|92823.6|92798.6|92855.6|92808.1|92823.6|92788.5|55
1648560140000|2022-03-29 13:22:20|92822.9|92797.9|92810.9|92785.9|92823.6|92798.6|92809.7|92784.7|58
1648560150000|2022-03-29 13:22:30|92810.6|92785.6|92812.1|92787.1|92819.8|92794.8|92808.3|92783.3|59
1648560160000|2022-03-29 13:22:40|92809.1|92784.1|92811.7|92786.7|92811.9|92786.9|92807.9|92782.9|69
1648560170000|2022-03-29 13:22:50|92812.4|92787.4|92814.9|92789.9|92818.3|92793.3|92811.6|92786.6|61
1648560180000|2022-03-29 13:23:00|92815.2|92790.2|92797.6|92772.6|92815.2|92790.2|92795.7|92770.7|61
1648560190000|2022-03-29 13:23:10|92797.7|92772.7|92792|92767|92797.7|92772.7|92789.5|92764.5|66
1648560200000|2022-03-29 13:23:20|92791.8|92766.8|92792.5|92767.5|92798|92773|92789.2|92764.2|64
1648560210000|2022-03-29 13:23:30|92794.2|92769.2|92786.7|92761.7|92799.3|92774.3|92786.7|92761.7|63
1648560220000|2022-03-29 13:23:40|92786.9|92761.9|92784.6|92759.6|92789.3|92764.3|92783.4|92758.4|59
1648560230000|2022-03-29 13:23:50|92784.3|92759.3|92782.2|92757.2|92787.6|92762.6|92771.8|92746.8|68
1648560240000|2022-03-29 13:24:00|92782.1|92757.1|92811.9|92761.9|92812.9|92774.7|92780.1|92745|64
1648560250000|2022-03-29 13:24:10|92811.5|92761.5|92790.3|92765.3|92811.9|92774.4|92789.8|92761.5|64
1648560260000|2022-03-29 13:24:20|92791.3|92766.3|92799.1|92774.1|92799.1|92774.1|92790.2|92765.2|55
1648560270000|2022-03-29 13:24:30|92799|92774|92764|92739|92818.5|92774.3|92763.1|92738.1|72
1648560280000|2022-03-29 13:24:40|92763.2|92738.2|92764.1|92739.1|92767.8|92742.8|92761.9|92736.9|56
1648560290000|2022-03-29 13:24:50|92764.3|92739.3|92757.9|92732.9|92777.5|92740.2|92755.6|92725.7|59
1648560300000|2022-03-29 13:25:00|92757.6|92732.6|92754.6|92729.6|92761.2|92736.2|92748.8|92723.8|69
1648560310000|2022-03-29 13:25:10|92757.9|92732.9|92752.8|92702.8|92775.4|92740.1|92738.1|92702.8|71
1648560320000|2022-03-29 13:25:20|92752.6|92702.6|92737.4|92712.4|92753.4|92712.4|92732.7|92694.8|70
1648560330000|2022-03-29 13:25:30|92737.3|92712.3|92743.8|92718.8|92754.9|92719.1|92733.8|92702|64
1648560340000|2022-03-29 13:25:40|92743.9|92718.9|92742.4|92717.4|92760.8|92724|92742.4|92702.6|56
1648560350000|2022-03-29 13:25:50|92742.3|92717.3|92738.4|92713.4|92745.5|92720.5|92738.4|92713.4|58
1648560360000|2022-03-29 13:26:00|92738.6|92713.6|92754|92704|92754|92719.2|92737.2|92700.3|58
1648560370000|2022-03-29 13:26:10|92754.4|92704.4|92756.2|92706.2|92756.4|92706.4|92753.4|92703.4|47
1648560380000|2022-03-29 13:26:20|92756.3|92706.3|92775.2|92750.2|92778.2|92750.2|92743.5|92705.8|69
1648560390000|2022-03-29 13:26:30|92775.4|92750.4|92801.4|92776.4|92818.1|92782|92775.4|92750.4|66
1648560400000|2022-03-29 13:26:40|92801|92776|92822.7|92772.7|92829.6|92788.9|92801|92762.8|60
1648560410000|2022-03-29 13:26:50|92822.5|92772.5|92838.6|92788.6|92838.6|92800.2|92811.9|92772.5|68
1648560420000|2022-03-29 13:27:00|92838.7|92788.7|92790|92765|92838.7|92800.4|92790|92753.5|72
1648560430000|2022-03-29 13:27:10|92789.9|92764.9|92785.1|92735.1|92805|92767.6|92780.9|92734.9|71
1648560440000|2022-03-29 13:27:20|92785.6|92735.6|92779.2|92729.2|92789.4|92746.5|92768.3|92727.5|73
1648560450000|2022-03-29 13:27:30|92780.6|92730.6|92789.3|92739.3|92789.8|92739.8|92777|92727|61
1648560460000|2022-03-29 13:27:40|92788.9|92738.9|92778.7|92728.7|92793.7|92743.7|92777.8|92727.8|59
1648560470000|2022-03-29 13:27:50|92776.7|92726.7|92785.8|92735.8|92789.1|92739.1|92760.4|92722.7|72
1648560480000|2022-03-29 13:28:00|92785.4|92735.4|92804.1|92754.1|92804.1|92754.1|92785|92735|70
1648560490000|2022-03-29 13:28:10|92802.3|92752.3|92811.4|92761.4|92811.5|92774.6|92791.3|92751.3|56
1648560500000|2022-03-29 13:28:20|92811.5|92761.5|92795|92770|92811.5|92770|92789.4|92752.3|51
1648560510000|2022-03-29 13:28:30|92794.8|92769.8|92808.2|92758.2|92808.9|92770.9|92794.7|92755.1|56
1648560520000|2022-03-29 13:28:40|92808.5|92758.5|92803.4|92753.4|92814.7|92764.7|92803.4|92753.4|53
1648560530000|2022-03-29 13:28:50|92803.2|92753.2|92782.3|92757.3|92809.5|92762.4|92781.7|92745|66
1648560540000|2022-03-29 13:29:00|92783.1|92758.1|92790.3|92740.3|92805.8|92768.4|92777|92737.7|72
1648560550000|2022-03-29 13:29:10|92789.5|92739.5|92766.4|92741.4|92789.6|92753.5|92766.4|92725.9|62
1648560560000|2022-03-29 13:29:20|92766|92741|92775.7|92750.7|92778.3|92752.3|92763|92719.2|42
1648560570000|2022-03-29 13:29:30|92776|92751|92775.9|92725.9|92788.6|92751.2|92772.4|92725.7|37
1648560580000|2022-03-29 13:29:40|92776.2|92726.2|92768.7|92743.7|92777.7|92743.7|92766.8|92724.2|38
1648560590000|2022-03-29 13:29:50|92768.4|92743.4|92774.4|92724.4|92782.7|92743.4|92758.5|92720.6|37
1648560600000|2022-03-29 13:30:00|92773.9|92723.9|92763.7|92713.7|92773.9|92737.5|92749.8|92713.7|43
1648560610000|2022-03-29 13:30:10|92760.9|92710.9|92750.3|92725.3|92765.2|92728.2|92747.4|92710.9|42
1648560620000|2022-03-29 13:30:20|92750.4|92725.4|92739.9|92714.9|92757.8|92725.5|92737.2|92707.1|42
1648560630000|2022-03-29 13:30:30|92739.4|92714.4|92740.8|92715.8|92752.8|92717.6|92735.7|92702.6|37
1648560640000|2022-03-29 13:30:40|92753.5|92703.5|92740.9|92715.9|92754.2|92715.9|92734.5|92701.4|38
1648560650000|2022-03-29 13:30:50|92741.1|92716.1|92735.5|92710.5|92753.9|92716.5|92733.9|92700.4|43
1648560660000|2022-03-29 13:31:00|92733.3|92708.3|92719.2|92694.2|92733.3|92708.3|92715.4|92690.4|40
1648560670000|2022-03-29 13:31:10|92718.9|92693.9|92714.2|92689.2|92723.3|92698.3|92714|92689|42
1648560680000|2022-03-29 13:31:20|92714.8|92689.8|92678.7|92653.7|92714.8|92689.8|92678.7|92653.7|41
1648560690000|2022-03-29 13:31:30|92678.4|92653.4|92664.3|92614.3|92679.1|92654.1|92664.2|92614.2|45
1648560700000|2022-03-29 13:31:40|92658.9|92608.9|92627.7|92602.7|92662.5|92612.5|92623|92579.8|42
1648560710000|2022-03-29 13:31:50|92628.6|92603.6|92626|92576|92640.5|92603.6|92615.1|92575.4|42
1648560720000|2022-03-29 13:32:00|92624.8|92574.8|92598.8|92548.8|92624.8|92587.8|92596.7|92547.6|41
1648560730000|2022-03-29 13:32:10|92599.2|92549.2|92597.4|92547.4|92600.5|92550.5|92594.7|92544.7|38
1648560740000|2022-03-29 13:32:20|92595.9|92545.9|92596.9|92546.9|92597.9|92556.2|92578.8|92537.1|42
1648560750000|2022-03-29 13:32:30|92596.7|92546.7|92656.9|92606.9|92670.3|92611.3|92594.2|92544.2|43
1648560760000|2022-03-29 13:32:40|92654.5|92604.5|92653.3|92603.3|92672.6|92622.6|92651.2|92601.2|41
1648560770000|2022-03-29 13:32:50|92653.5|92603.5|92655|92605|92656.9|92606.9|92645.2|92595.2|41
1648560780000|2022-03-29 13:33:00|92654.8|92604.8|92627.7|92577.7|92655.9|92605.9|92626.9|92576.9|44
1648560790000|2022-03-29 13:33:10|92629.3|92579.3|92643.1|92593.1|92644.7|92594.7|92626.1|92576.1|44
1648560800000|2022-03-29 13:33:20|92642.3|92592.3|92649.1|92599.1|92652.3|92602.3|92638.3|92588.3|41
1648560810000|2022-03-29 13:33:30|92649.8|92599.8|92662.1|92612.1|92662.3|92612.3|92647.8|92597.8|42
1648560820000|2022-03-29 13:33:40|92663.3|92613.3|92649.2|92624.2|92666|92624.8|92647.7|92605.3|44
1648560830000|2022-03-29 13:33:50|92645.4|92620.4|92655.8|92605.8|92656|92620.4|92645.4|92600.6|40
1648560840000|2022-03-29 13:34:00|92655.4|92605.4|92646.5|92596.5|92655.6|92605.6|92643.2|92593.2|40
1648560850000|2022-03-29 13:34:10|92643.7|92593.7|92652.2|92602.2|92654.3|92604.3|92633.5|92583.5|41
1648560860000|2022-03-29 13:34:20|92654.9|92604.9|92643.3|92593.3|92655.8|92605.8|92639.7|92589.7|44
1648560870000|2022-03-29 13:34:30|92644.6|92594.6|92642.2|92592.2|92650.8|92600.8|92639.4|92589.4|40
1648560880000|2022-03-29 13:34:40|92643|92593|92644.8|92594.8|92648.8|92598.8|92643|92593|42
1648560890000|2022-03-29 13:34:50|92644.6|92594.6|92635.6|92585.6|92646.5|92596.5|92631.5|92581.5|40
1648560900000|2022-03-29 13:35:00|92634.6|92584.6|92633.3|92583.3|92635.5|92585.5|92629.1|92579.1|45
1648560910000|2022-03-29 13:35:10|92632.9|92582.9|92640.8|92590.8|92641.7|92591.7|92627.7|92577.7|43
1648560920000|2022-03-29 13:35:20|92639.7|92589.7|92666.1|92616.1|92666.7|92616.7|92639.7|92589.7|43
1648560930000|2022-03-29 13:35:30|92668.8|92618.8|92661.3|92611.3|92671.7|92621.7|92659.9|92609.9|45
1648560940000|2022-03-29 13:35:40|92661.6|92611.6|92680.8|92630.8|92681.9|92631.9|92661.6|92611.6|41
1648560950000|2022-03-29 13:35:50|92681.7|92631.7|92685.2|92635.2|92687|92637|92679.5|92629.5|44
1648560960000|2022-03-29 13:36:00|92686.6|92636.6|92675.9|92625.9|92699.3|92649.3|92675.9|92625.9|44
1648560970000|2022-03-29 13:36:10|92677.4|92627.4|92677.4|92652.4|92686.3|92652.4|92670.8|92627.4|42
1648560980000|2022-03-29 13:36:20|92685.2|92660.2|92717.8|92667.8|92719.5|92674.2|92684.9|92650.3|43
1648560990000|2022-03-29 13:36:30|92717.7|92667.7|92752.5|92702.5|92752.5|92702.5|92717.7|92667.7|45
1648561000000|2022-03-29 13:36:40|92752.8|92702.8|92755.2|92705.2|92760.2|92710.2|92747.7|92697.7|42
1648561010000|2022-03-29 13:36:50|92754.9|92704.9|92770.4|92720.4|92774|92732.9|92754.7|92704.7|44
1648561020000|2022-03-29 13:37:00|92770.7|92720.7|92754.7|92704.7|92773.8|92723.8|92738.4|92697.4|44
1648561030000|2022-03-29 13:37:10|92743.5|92718.5|92751.5|92701.5|92758|92720.5|92741.2|92691.2|43
1648561040000|2022-03-29 13:37:20|92752.7|92702.7|92743.9|92693.9|92757.1|92707.1|92741.6|92691.6|42
1648561050000|2022-03-29 13:37:30|92743.3|92693.3|92746.3|92696.3|92746.3|92696.3|92728.9|92678.9|42
1648561060000|2022-03-29 13:37:40|92746.2|92696.2|92738.1|92688.1|92746.2|92696.2|92733.8|92683.8|41
1648561070000|2022-03-29 13:37:50|92737.6|92687.6|92735.4|92685.4|92737.6|92698.9|92722.6|92682.8|41
1648561080000|2022-03-29 13:38:00|92733.7|92683.7|92710.5|92660.5|92733.7|92690.3|92698.6|92658|43
1648561090000|2022-03-29 13:38:10|92710.1|92660.1|92723|92673|92723.6|92683.5|92707.2|92657.2|39
1648561100000|2022-03-29 13:38:20|92721.4|92671.4|92741.6|92691.6|92742.7|92700.1|92721|92671.4|41
1648561110000|2022-03-29 13:38:30|92738.2|92688.2|92737.9|92687.9|92744.8|92694.8|92736.4|92686.4|43
1648561120000|2022-03-29 13:38:40|92737.1|92687.1|92713.8|92663.8|92739|92700.8|92703.6|92659.5|41
1648561130000|2022-03-29 13:38:50|92713.2|92663.2|92694|92644|92713.4|92678.1|92688.7|92643.1|44
1648561140000|2022-03-29 13:39:00|92691.5|92641.5|92663.4|92638.4|92694.2|92644.2|92662.1|92621.2|42
1648561150000|2022-03-29 13:39:10|92643|92593|92623.8|92598.8|92643|92598.8|92613.5|92575.3|44
1648561160000|2022-03-29 13:39:20|92626.5|92601.5|92661|92611|92665.1|92615.1|92622.8|92597.8|43
1648561170000|2022-03-29 13:39:30|92661.1|92611.1|92670.4|92645.4|92681.7|92650.5|92659.5|92611.1|45
1648561180000|2022-03-29 13:39:40|92669.6|92644.6|92667.9|92642.9|92685.4|92646.9|92665.7|92634.5|43
1648561190000|2022-03-29 13:39:50|92668.4|92643.4|92677.8|92652.8|92698.2|92659.3|92666.2|92636.7|44
1648561200000|2022-03-29 13:40:00|92677.4|92652.4|92670.1|92645.1|92686.9|92653.6|92668.3|92630.1|44
1648561210000|2022-03-29 13:40:10|92669.1|92644.1|92684.7|92659.7|92694.6|92659.7|92668.6|92633.7|41
1648561220000|2022-03-29 13:40:20|92684.2|92659.2|92682.3|92657.3|92686.7|92661.7|92669.1|92633.4|43
1648561230000|2022-03-29 13:40:30|92682.1|92657.1|92621.2|92596.2|92685.2|92657.1|92617.5|92592.5|43
1648561240000|2022-03-29 13:40:40|92619.9|92594.9|92618.1|92593.1|92627.7|92602.7|92617.6|92592.6|43
1648561250000|2022-03-29 13:40:50|92618.2|92593.2|92617.3|92592.3|92623.6|92598.6|92616.3|92591.3|41
1648561260000|2022-03-29 13:41:00|92617.5|92592.5|92618.4|92593.4|92620.7|92595.7|92614.8|92589.8|39
1648561270000|2022-03-29 13:41:10|92622.7|92597.7|92637.8|92587.8|92638|92611.1|92620.2|92586.5|39
1648561280000|2022-03-29 13:41:20|92638.1|92588.1|92646.8|92596.8|92646.8|92596.8|92635.7|92585.7|39
1648561290000|2022-03-29 13:41:30|92648.6|92598.6|92621|92596|92648.7|92612.2|92620.3|92595.3|42
1648561300000|2022-03-29 13:41:40|92621.4|92596.4|92633.7|92583.7|92635.7|92596.8|92619.9|92583|34
1648561310000|2022-03-29 13:41:50|92631|92581|92633.7|92583.7|92634.1|92584.1|92629.5|92579.5|37
1648561320000|2022-03-29 13:42:00|92634.2|92584.2|92645.1|92620.1|92645.1|92620.1|92625.7|92583.3|41
1648561330000|2022-03-29 13:42:10|92645.3|92620.3|92656.8|92606.8|92663.7|92621.5|92637.3|92599.5|40
1648561340000|2022-03-29 13:42:20|92657.8|92607.8|92644|92594|92658.6|92620.7|92640.6|92594|40
1648561350000|2022-03-29 13:42:30|92642.8|92592.8|92632.4|92582.4|92642.8|92592.8|92630.8|92580.8|39
1648561360000|2022-03-29 13:42:40|92631.9|92581.9|92632.4|92607.4|92640.8|92607.4|92631.5|92581.9|38
1648561370000|2022-03-29 13:42:50|92645.3|92595.3|92653.4|92603.4|92656.8|92606.8|92644.3|92594.3|39
1648561380000|2022-03-29 13:43:00|92652.8|92602.8|92643.6|92618.6|92658.8|92621.9|92643.2|92597.7|40
1648561390000|2022-03-29 13:43:10|92643.4|92618.4|92663.2|92613.2|92666|92622.9|92643.4|92609.9|41
1648561400000|2022-03-29 13:43:20|92662.7|92612.7|92666|92616|92666|92616|92661.3|92611.3|38
1648561410000|2022-03-29 13:43:30|92666.3|92616.3|92632.4|92582.4|92666.3|92629|92620.9|92582.4|41
1648561420000|2022-03-29 13:43:40|92633.5|92583.5|92628.9|92578.9|92634.5|92584.5|92623.5|92573.5|39
1648561430000|2022-03-29 13:43:50|92626.9|92576.9|92642.6|92592.6|92642.6|92592.6|92624.8|92574.8|41
1648561440000|2022-03-29 13:44:00|92642.9|92592.9|92639.1|92589.1|92652.7|92602.7|92634|92584|43
1648561450000|2022-03-29 13:44:10|92639.5|92589.5|92627.3|92602.3|92639.8|92602.3|92622.1|92584.9|40
1648561460000|2022-03-29 13:44:20|92629.8|92604.8|92670.4|92620.4|92670.4|92620.4|92626.6|92590.7|39
1648561470000|2022-03-29 13:44:30|92670|92620|92665.9|92615.9|92670|92631.9|92652.9|92614.2|40
1648561480000|2022-03-29 13:44:40|92665.5|92615.5|92678.5|92628.5|92679.3|92629.3|92665.5|92615.5|39
1648561490000|2022-03-29 13:44:50|92678|92628|92665.5|92640.5|92680.2|92646.3|92665.5|92626.2|40
1648561500000|2022-03-29 13:45:00|92664.3|92639.3|92667.2|92642.2|92673.4|92648.4|92664.1|92639.1|43
1648561510000|2022-03-29 13:45:10|92666.6|92641.6|92676.4|92651.4|92684.9|92652.7|92666.3|92632.5|39
1648561520000|2022-03-29 13:45:20|92689.9|92639.9|92680.8|92655.8|92695|92663.8|92679.8|92638.9|40
1648561530000|2022-03-29 13:45:30|92680.5|92655.5|92692.6|92667.6|92697.3|92667.6|92678.4|92646.3|41
1648561540000|2022-03-29 13:45:40|92691.6|92666.6|92699.4|92674.4|92703.7|92674.4|92685.1|92651.7|38
1648561550000|2022-03-29 13:45:50|92712.2|92662.2|92715.7|92690.7|92715.9|92690.9|92699.1|92660.7|40
1648561560000|2022-03-29 13:46:00|92717.4|92692.4|92726.5|92676.5|92739.5|92703.5|92712|92676.5|43
1648561570000|2022-03-29 13:46:10|92728.3|92678.3|92725.8|92700.8|92734.6|92700.8|92715.9|92678|41
1648561580000|2022-03-29 13:46:20|92725.9|92700.9|92721.4|92696.4|92729.2|92704.2|92720.7|92695.7|39
1648561590000|2022-03-29 13:46:30|92721.1|92696.1|92727|92702|92737.1|92702.6|92719.1|92687.1|40
1648561600000|2022-03-29 13:46:40|92727.8|92702.8|92756.8|92731.8|92756.8|92731.8|92725.9|92694.2|42
1648561610000|2022-03-29 13:46:50|92757.5|92732.5|92791.4|92766.4|92791.9|92766.9|92757.2|92732.2|41
1648561620000|2022-03-29 13:47:00|92791.2|92766.2|92769.4|92744.4|92791.7|92766.7|92769.1|92744.1|38
1648561630000|2022-03-29 13:47:10|92769.6|92744.6|92774.8|92749.8|92776.7|92751.7|92769.2|92744.2|36
1648561640000|2022-03-29 13:47:20|92775.1|92750.1|92774.1|92749.1|92779.6|92754.6|92770.8|92745.8|34
1648561650000|2022-03-29 13:47:30|92774.3|92749.3|92769.8|92744.8|92775.2|92750.2|92769.8|92744.8|37
1648561660000|2022-03-29 13:47:40|92769.9|92744.9|92773.6|92748.6|92788.7|92748.8|92769.6|92734.9|35
1648561670000|2022-03-29 13:47:50|92773.1|92748.1|92783|92758|92800.3|92760.4|92773.1|92741.5|37
1648561680000|2022-03-29 13:48:00|92786.7|92761.7|92791|92766|92804.1|92766.7|92782.3|92744.9|40
1648561690000|2022-03-29 13:48:10|92792.5|92767.5|92785.2|92760.2|92798.3|92768.2|92784.6|92748.3|43
1648561700000|2022-03-29 13:48:20|92785.3|92760.3|92795.2|92770.2|92803.7|92772.4|92785.3|92753.7|39
1648561710000|2022-03-29 13:48:30|92794.6|92769.6|92794.7|92769.7|92796.8|92771.8|92791.1|92766.1|42
1648561720000|2022-03-29 13:48:40|92793.7|92768.7|92791.7|92766.7|92799.5|92774.5|92789.7|92764.7|44
1648561730000|2022-03-29 13:48:50|92792.3|92767.3|92784.8|92759.8|92794.8|92769.8|92781|92756|43
1648561740000|2022-03-29 13:49:00|92784.2|92759.2|92782.3|92757.3|92793.5|92759.4|92762.4|92725.6|41
1648561750000|2022-03-29 13:49:10|92781.2|92756.2|92785.1|92760.1|92798.3|92769|92781.2|92746.4|41
1648561760000|2022-03-29 13:49:20|92786.5|92761.5|92784.5|92759.5|92789.7|92764.7|92782.9|92757.9|41
1648561770000|2022-03-29 13:49:30|92784.6|92759.6|92782.3|92757.3|92789.2|92764.2|92782.2|92757.2|41
1648561780000|2022-03-29 13:49:40|92782.4|92757.4|92786.5|92761.5|92788|92763|92780.5|92755.5|40
1648561790000|2022-03-29 13:49:50|92787.7|92762.7|92788.9|92763.9|92790.9|92765.9|92784.4|92759.4|38
1648561800000|2022-03-29 13:50:00|92788.3|92763.3|92787.1|92762.1|92805.7|92770.4|92787.1|92745.9|44
1648561810000|2022-03-29 13:50:10|92789|92764|92807|92757|92808|92770.6|92776.5|92740.1|43
1648561820000|2022-03-29 13:50:20|92805.9|92755.9|92783.2|92733.2|92805.9|92760.2|92771.3|92722.3|43
1648561830000|2022-03-29 13:50:30|92784|92734|92783.4|92733.4|92785.9|92735.9|92770.7|92720.7|42
1648561840000|2022-03-29 13:50:40|92782.4|92732.4|92794.7|92744.7|92800|92750|92772.9|92722.9|42
1648561850000|2022-03-29 13:50:50|92793.7|92743.7|92807.8|92757.8|92810.1|92760.1|92792.6|92742.6|43
1648561860000|2022-03-29 13:51:00|92808|92758|92808.7|92758.7|92811.6|92761.6|92807.7|92757.7|40
1648561870000|2022-03-29 13:51:10|92807.2|92757.2|92816.8|92766.8|92817.8|92767.8|92800.2|92750.2|42
1648561880000|2022-03-29 13:51:20|92817|92767|92833.4|92783.4|92833.9|92783.9|92816.8|92766.8|37
1648561890000|2022-03-29 13:51:30|92832.9|92782.9|92824.4|92774.4|92834|92784|92823.7|92773.7|40
1648561900000|2022-03-29 13:51:40|92826.2|92776.2|92839.4|92789.4|92839.9|92789.9|92825.6|92775.6|40
1648561910000|2022-03-29 13:51:50|92840.4|92790.4|92840.9|92790.9|92841.6|92791.6|92831.6|92781.6|40
1648561920000|2022-03-29 13:52:00|92840.2|92790.2|92837.5|92787.5|92840.5|92790.5|92835.8|92785.8|36
1648561930000|2022-03-29 13:52:10|92837.9|92787.9|92840.3|92790.3|92846.9|92796.9|92836.2|92786.2|35
1648561940000|2022-03-29 13:52:20|92840.5|92790.5|92840|92790|92843.4|92793.4|92836.4|92786.4|37
1648561950000|2022-03-29 13:52:30|92839.8|92789.8|92818.1|92768.1|92839.8|92800.9|92816.8|92766.8|35
1648561960000|2022-03-29 13:52:40|92821.7|92771.7|92814.5|92764.5|92823.7|92773.7|92814.3|92764.3|43
1648561970000|2022-03-29 13:52:50|92814.1|92764.1|92807.9|92757.9|92814.2|92764.2|92801.5|92751.5|39
1648561980000|2022-03-29 13:53:00|92808.7|92758.7|92800.3|92750.3|92809.5|92759.5|92798.5|92748.5|40
1648561990000|2022-03-29 13:53:10|92800.4|92750.4|92796.9|92746.9|92805.7|92755.7|92796.6|92746.6|33
1648562000000|2022-03-29 13:53:20|92797.6|92747.6|92796.9|92746.9|92808.1|92764.5|92788.7|92746.7|39
1648562010000|2022-03-29 13:53:30|92794.5|92744.5|92789.7|92739.7|92805.3|92755.3|92787.8|92737.8|42
1648562020000|2022-03-29 13:53:40|92789.1|92739.1|92803.4|92753.4|92804.1|92754.1|92783.7|92733.7|41
1648562030000|2022-03-29 13:53:50|92802.5|92752.5|92788.7|92738.7|92802.5|92752.5|92783.4|92733.4|39
1648562040000|2022-03-29 13:54:00|92791.6|92741.6|92782.2|92732.2|92792|92742|92779.7|92729.7|36
1648562050000|2022-03-29 13:54:10|92783.2|92733.2|92771.7|92721.7|92783.7|92733.7|92769.4|92719.4|42
1648562060000|2022-03-29 13:54:20|92771|92721|92789.4|92739.4|92789.9|92739.9|92771|92721|37
1648562070000|2022-03-29 13:54:30|92790.3|92740.3|92779.7|92729.7|92794.8|92754.2|92771|92729.7|45
1648562080000|2022-03-29 13:54:40|92779.3|92729.3|92784.7|92734.7|92785|92741.8|92766.8|92726|41
1648562090000|2022-03-29 13:54:50|92784.6|92734.6|92778.1|92728.1|92784.8|92734.8|92777.3|92727.3|40
1648562100000|2022-03-29 13:55:00|92780.2|92730.2|92766.9|92716.9|92780.6|92730.6|92765.6|92715.6|42
1648562110000|2022-03-29 13:55:10|92767.8|92717.8|92769.5|92719.5|92776.7|92726.7|92766.1|92716.1|44
1648562120000|2022-03-29 13:55:20|92770.1|92720.1|92780.8|92730.8|92785.2|92735.2|92768.1|92718.1|37
1648562130000|2022-03-29 13:55:30|92780.9|92730.9|92781.5|92731.5|92786.6|92736.6|92777.3|92727.3|40
1648562140000|2022-03-29 13:55:40|92781.8|92731.8|92788.3|92738.3|92789.7|92739.7|92758.7|92720.8|38
1648562150000|2022-03-29 13:55:50|92789.2|92739.2|92791.1|92741.1|92793.6|92743.6|92786.1|92736.1|42
1648562160000|2022-03-29 13:56:00|92790.8|92740.8|92785.6|92735.6|92792.6|92742.6|92784.2|92734.2|42
1648562170000|2022-03-29 13:56:10|92785.4|92735.4|92790.2|92740.2|92790.2|92740.2|92780|92730|42
1648562180000|2022-03-29 13:56:20|92790.1|92740.1|92783.5|92733.5|92794.7|92752.5|92770.1|92733.5|43
1648562190000|2022-03-29 13:56:30|92783.9|92733.9|92789.4|92739.4|92790|92740|92778.9|92728.9|37
1648562200000|2022-03-29 13:56:40|92785.6|92735.6|92788.3|92738.3|92791.3|92741.3|92785.6|92735.6|38
1648562210000|2022-03-29 13:56:50|92790.2|92740.2|92786.9|92736.9|92792.6|92742.6|92785.2|92735.2|41
1648562220000|2022-03-29 13:57:00|92787|92737|92780.8|92730.8|92792.4|92742.4|92780.8|92730.8|35
1648562230000|2022-03-29 13:57:10|92782|92732|92798.5|92748.5|92800.1|92750.1|92781.5|92731.5|43
1648562240000|2022-03-29 13:57:20|92799.7|92749.7|92818|92768|92818.9|92768.9|92796.3|92746.3|43
1648562250000|2022-03-29 13:57:30|92813|92763|92786.3|92736.3|92813|92763|92785.7|92735.7|37
1648562260000|2022-03-29 13:57:40|92784.3|92734.3|92786.5|92736.5|92788.7|92738.7|92779.6|92729.6|42
1648562270000|2022-03-29 13:57:50|92788|92738|92787.9|92737.9|92794.7|92744.7|92786.1|92736.1|41
1648562280000|2022-03-29 13:58:00|92789.5|92739.5|92792.5|92742.5|92806.7|92767|92788.5|92738.5|39
1648562290000|2022-03-29 13:58:10|92792.7|92742.7|92784.2|92734.2|92792.7|92742.7|92783.6|92733.6|41
1648562300000|2022-03-29 13:58:20|92780.2|92730.2|92768.3|92718.3|92780.6|92730.6|92767.1|92717.1|42
1648562310000|2022-03-29 13:58:30|92753.5|92728.5|92757.2|92732.2|92770.9|92732.5|92748|92715|39
1648562320000|2022-03-29 13:58:40|92757.1|92732.1|92777.7|92727.7|92780.3|92735.3|92757|92723.4|36
1648562330000|2022-03-29 13:58:50|92777.3|92727.3|92760.9|92710.9|92777.3|92734.8|92748.8|92709|34
1648562340000|2022-03-29 13:59:00|92763.2|92713.2|92779.7|92729.7|92783.6|92733.6|92763|92713|41
1648562350000|2022-03-29 13:59:10|92780|92730|92778|92728|92786|92736|92774.5|92724.5|37
1648562360000|2022-03-29 13:59:20|92777.6|92727.6|92773.6|92723.6|92780|92730|92772.4|92722.4|38
1648562370000|2022-03-29 13:59:30|92776.3|92726.3|92778.2|92728.2|92784.5|92734.5|92772.7|92722.7|38
1648562380000|2022-03-29 13:59:40|92780.8|92730.8|92800.1|92750.1|92802.6|92752.6|92777.5|92729.7|40
1648562390000|2022-03-29 13:59:50|92800|92750|92800.8|92750.8|92804.6|92754.6|92797.3|92747.3|36
1648562400000|2022-03-29 14:00:00|92802.3|92752.3|92799.8|92749.8|92804.1|92754.1|92795.9|92745.9|42
1648562410000|2022-03-29 14:00:10|92796.7|92746.7|92804.4|92754.4|92804.4|92765.1|92788.2|92745.4|43
1648562420000|2022-03-29 14:00:20|92801.7|92751.7|92795.1|92745.1|92806.5|92756.5|92794.4|92744.4|39
1648562430000|2022-03-29 14:00:30|92794.7|92744.7|92795.6|92745.6|92812.9|92762.9|92794.7|92744.7|41
1648562440000|2022-03-29 14:00:40|92796.1|92746.1|92792.2|92742.2|92800.1|92764.3|92782.4|92741.5|43
1648562450000|2022-03-29 14:00:50|92793.1|92743.1|92803.9|92753.9|92804|92763.5|92780.2|92742.4|39
1648562460000|2022-03-29 14:01:00|92802.4|92752.4|92809.7|92759.7|92813.3|92768.4|92793.4|92752.4|43
1648562470000|2022-03-29 14:01:10|92793.3|92768.3|92798.3|92773.3|92802.4|92777.4|92793.3|92768.3|38
1648562480000|2022-03-29 14:01:20|92798.5|92773.5|92794.3|92769.3|92800.5|92775.5|92790.3|92765.3|39
1648562490000|2022-03-29 14:01:30|92791.8|92766.8|92793.8|92768.8|92795.1|92770.1|92787.4|92762.4|39
1648562500000|2022-03-29 14:01:40|92790.8|92765.8|92788|92763|92793.8|92768.8|92782.9|92757.9|41
1648562510000|2022-03-29 14:01:50|92788.1|92763.1|92799.3|92774.3|92799.8|92774.8|92788.1|92763.1|39
1648562520000|2022-03-29 14:02:00|92798.9|92773.9|92788.4|92763.4|92800.9|92775.9|92788.4|92763.4|42
1648562530000|2022-03-29 14:02:10|92788.7|92763.7|92788.1|92763.1|92791.2|92766.2|92779.9|92754.9|44
1648562540000|2022-03-29 14:02:20|92790.1|92765.1|92782.1|92757.1|92790.1|92765.1|92780.9|92755.9|44
1648562550000|2022-03-29 14:02:30|92785.6|92760.6|92798.1|92773.1|92799|92774|92783.8|92758.8|44
1648562560000|2022-03-29 14:02:40|92798.2|92773.2|92809.7|92784.7|92811.3|92786.3|92797.8|92772.8|41
1648562570000|2022-03-29 14:02:50|92809.4|92784.4|92794.7|92769.7|92811|92786|92793.5|92768.5|38
1648562580000|2022-03-29 14:03:00|92791.2|92766.2|92796.2|92771.2|92803.3|92778.3|92783.7|92758.7|43
1648562590000|2022-03-29 14:03:10|92796.4|92771.4|92787.2|92762.2|92796.4|92771.4|92775.6|92750.6|39
1648562600000|2022-03-29 14:03:20|92788.2|92763.2|92801.6|92776.6|92801.8|92776.8|92786.2|92761.2|44
1648562610000|2022-03-29 14:03:30|92801|92776|92814|92789|92816.1|92791.1|92801|92776|38
1648562620000|2022-03-29 14:03:40|92814.2|92789.2|92824.6|92799.6|92825.5|92800.5|92811.7|92786.7|38
1648562630000|2022-03-29 14:03:50|92824.9|92799.9|92851.8|92826.8|92866.5|92828|92824.9|92796.8|41
1648562640000|2022-03-29 14:04:00|92851.6|92826.6|92912.8|92862.8|92912.8|92862.8|92851.6|92818.2|42
1648562650000|2022-03-29 14:04:10|92913.4|92863.4|92893|92843|92925.7|92892.4|92893|92843|42
1648562660000|2022-03-29 14:04:20|92891.7|92841.7|92890.1|92840.1|92896|92846|92887.9|92837.9|43
1648562670000|2022-03-29 14:04:30|92888.2|92838.2|92896.1|92846.1|92897|92847|92887.9|92837.9|38
1648562680000|2022-03-29 14:04:40|92895.5|92845.5|92917.6|92867.6|92920.3|92870.3|92893.1|92843.1|41
1648562690000|2022-03-29 14:04:50|92917.9|92867.9|92923.5|92873.5|92924|92874|92915.6|92865.6|36
1648562700000|2022-03-29 14:05:00|92924.8|92874.8|92923.6|92873.6|92934.3|92884.3|92915|92865|44
1648562710000|2022-03-29 14:05:10|92922.6|92872.6|92909.5|92859.5|92931.6|92881.6|92909.5|92859.5|44
1648562720000|2022-03-29 14:05:20|92908.8|92858.8|92884.9|92859.9|92914.6|92868|92884.9|92839.3|43
1648562730000|2022-03-29 14:05:30|92886.2|92861.2|92885|92835|92906.2|92861.2|92885|92835|41
1648562740000|2022-03-29 14:05:40|92887.4|92837.4|92890.6|92840.6|92892.8|92842.8|92882.2|92832.2|43
1648562750000|2022-03-29 14:05:50|92888.4|92838.4|92860.1|92835.1|92888.4|92839.1|92860.1|92825.5|43
1648562760000|2022-03-29 14:06:00|92860.6|92835.6|92847.4|92797.4|92873.1|92835.7|92837.7|92791.8|43
1648562770000|2022-03-29 14:06:10|92848.1|92798.1|92866.2|92816.2|92866.2|92819.3|92841.3|92798.1|41
1648562780000|2022-03-29 14:06:20|92869|92819|92848.3|92798.3|92869|92819|92843.5|92793.5|42
1648562790000|2022-03-29 14:06:30|92846.8|92796.8|92839.9|92789.9|92846.8|92796.8|92837.6|92787.6|42
1648562800000|2022-03-29 14:06:40|92839.6|92789.6|92838.6|92788.6|92847.9|92797.9|92837.8|92787.8|40
1648562810000|2022-03-29 14:06:50|92837|92787|92850.3|92800.3|92850.3|92809.6|92832.8|92786.2|39
1648562820000|2022-03-29 14:07:00|92850.1|92800.1|92854.4|92804.4|92859.6|92820.9|92839.3|92799.2|39
1648562830000|2022-03-29 14:07:10|92853.9|92803.9|92874.3|92824.3|92875.1|92825.1|92850.7|92800.7|44
1648562840000|2022-03-29 14:07:20|92873.5|92823.5|92858.4|92808.4|92873.9|92823.9|92858.4|92808.4|44
1648562850000|2022-03-29 14:07:30|92855.2|92805.2|92856.1|92806.1|92863.7|92813.7|92855.2|92805.2|45
1648562860000|2022-03-29 14:07:40|92855.2|92805.2|92853.7|92803.7|92856.2|92806.2|92845.2|92795.2|39
1648562870000|2022-03-29 14:07:50|92853.9|92803.9|92859.9|92809.9|92863.3|92813.3|92853.7|92803.7|36
1648562880000|2022-03-29 14:08:00|92859.7|92809.7|92856.5|92806.5|92859.7|92809.7|92849.5|92799.5|41
1648562890000|2022-03-29 14:08:10|92855.9|92805.9|92855|92805|92858.5|92808.5|92854.8|92804.8|35
1648562900000|2022-03-29 14:08:20|92855.7|92805.7|92851.3|92801.3|92857.8|92807.8|92850|92800|41
1648562910000|2022-03-29 14:08:30|92851.4|92801.4|92857|92807|92858.5|92818.7|92843.7|92800.5|39
1648562920000|2022-03-29 14:08:40|92855.2|92805.2|92865.4|92815.4|92865.4|92815.4|92852.1|92802.1|40
1648562930000|2022-03-29 14:08:50|92868.5|92818.5|92879.6|92829.6|92879.6|92829.6|92867.4|92817.4|40
1648562940000|2022-03-29 14:09:00|92879.2|92829.2|92874.2|92824.2|92880.6|92830.6|92874.2|92824.2|39
1648562950000|2022-03-29 14:09:10|92872.7|92822.7|92886.3|92836.3|92886.3|92836.3|92869.8|92819.8|43
1648562960000|2022-03-29 14:09:20|92881.4|92831.4|92921.4|92871.4|92925.5|92875.5|92880.6|92830.6|42
1648562970000|2022-03-29 14:09:30|92920.3|92870.3|92936.7|92886.7|92941.6|92891.6|92920.3|92870.3|39
1648562980000|2022-03-29 14:09:40|92937.1|92887.1|92937.4|92887.4|92937.8|92887.8|92935.2|92885.2|41
1648562990000|2022-03-29 14:09:50|92938.4|92888.4|92955.6|92905.6|92955.9|92905.9|92936.7|92886.7|39
1648563000000|2022-03-29 14:10:00|92955.3|92905.3|92955.8|92905.8|92961.2|92920.5|92944.8|92902.7|37
1648563010000|2022-03-29 14:10:10|92954|92904|92876.9|92826.9|92956.8|92906.8|92875.6|92825.6|39
1648563020000|2022-03-29 14:10:20|92877.4|92827.4|92920.2|92870.2|92923.4|92873.4|92877.4|92827.4|44
1648563030000|2022-03-29 14:10:30|92920.5|92870.5|92929.6|92879.6|92933.7|92883.7|92916|92866|44
1648563040000|2022-03-29 14:10:40|92931.9|92881.9|92941.2|92891.2|92949.7|92899.7|92931.9|92881.9|44
1648563050000|2022-03-29 14:10:50|92940.4|92890.4|92918.8|92868.8|92940.4|92891.2|92916.2|92867.8|43
1648563060000|2022-03-29 14:11:00|92925.8|92875.8|92922.9|92872.9|92929.6|92879.6|92911.4|92861.4|44
1648563070000|2022-03-29 14:11:10|92923.8|92873.8|92927.4|92877.4|92933.7|92883.7|92921.6|92871.6|43
1648563080000|2022-03-29 14:11:20|92928.1|92878.1|92943.3|92893.3|92944.8|92894.8|92925.4|92875.4|36
1648563090000|2022-03-29 14:11:30|92944.3|92894.3|92944.8|92894.8|92944.8|92894.8|92934.2|92884.2|43
1648563100000|2022-03-29 14:11:40|92945|92895|92961.9|92911.9|92961.9|92911.9|92940|92890|40
1648563110000|2022-03-29 14:11:50|92962.8|92912.8|92991.6|92941.6|92991.6|92941.6|92961.8|92911.8|44
1648563120000|2022-03-29 14:12:00|92995.6|92945.6|93051.3|93001.3|93052.1|93002.1|92991.7|92945.6|44
1648563130000|2022-03-29 14:12:10|93052.2|93002.2|93048.5|93023.5|93068.6|93038.4|93048.2|92998.2|42
1648563140000|2022-03-29 14:12:20|93052.2|93027.2|93062.6|93012.6|93063.8|93027.2|93037|92996.7|44
1648563150000|2022-03-29 14:12:30|93061.8|93011.8|93048.5|93023.5|93070.5|93030.8|93045|93010.4|43
1648563160000|2022-03-29 14:12:40|93048.6|93023.6|93063.6|93013.6|93066.4|93023.6|93041.7|93002.1|44
1648563170000|2022-03-29 14:12:50|93063.2|93013.2|93060|93035|93071.3|93038.4|93052.2|93004.7|40
1648563180000|2022-03-29 14:13:00|93059.3|93034.3|93063.5|93038.5|93081.5|93043.5|93058.3|93024|42
1648563190000|2022-03-29 14:13:10|93062.4|93037.4|93086.1|93061.1|93086.1|93061.1|93058.2|93032.9|42
1648563200000|2022-03-29 14:13:20|93081.3|93056.3|93103.1|93053.1|93106.6|93069.4|93080.7|93046.3|43
1648563210000|2022-03-29 14:13:30|93105.4|93055.4|93081.2|93031.2|93105.4|93055.4|93081.2|93031.2|42
1648563220000|2022-03-29 14:13:40|93081.3|93031.3|93087.7|93037.7|93087.7|93037.7|93072.9|93022.9|44
1648563230000|2022-03-29 14:13:50|93088|93038|93085.1|93035.1|93098.9|93048.9|93081|93031|43
1648563240000|2022-03-29 14:14:00|93089.8|93039.8|93090.7|93040.7|93108.6|93070.4|93089.8|93039.8|43
1648563250000|2022-03-29 14:14:10|93091.1|93041.1|93112.6|93062.6|93114|93064|93090.8|93040.8|44
1648563260000|2022-03-29 14:14:20|93106.4|93056.4|93130.5|93080.5|93133.5|93090.8|93102.3|93052.3|40
1648563270000|2022-03-29 14:14:30|93127.2|93077.2|93109.7|93084.7|93127.2|93087.7|93105.7|93070.5|42
1648563280000|2022-03-29 14:14:40|93110.2|93085.2|93113|93088|93115.6|93090.6|93105.1|93080.1|39
1648563290000|2022-03-29 14:14:50|93112.5|93087.5|93107.7|93082.7|93124|93088.7|93105.9|93074|41
1648563300000|2022-03-29 14:15:00|93105.6|93080.6|93080.8|93030.8|93124.9|93089.7|93080.8|93030.8|43
1648563310000|2022-03-29 14:15:10|93082.7|93032.7|93095.4|93045.4|93095.8|93045.8|93070.2|93020.2|44
1648563320000|2022-03-29 14:15:20|93097.5|93047.5|93099|93049|93102.9|93052.9|93095.6|93045.6|40
1648563330000|2022-03-29 14:15:30|93098.5|93048.5|93112.9|93062.9|93114.5|93064.5|93096.5|93046.5|41
1648563340000|2022-03-29 14:15:40|93108.1|93058.1|93084.4|93059.4|93111|93061|93081.6|93041.9|44
1648563350000|2022-03-29 14:15:50|93090.4|93040.4|93061.7|93011.7|93090.4|93040.4|93056.1|93006.1|41
1648563360000|2022-03-29 14:16:00|93062.3|93012.3|93061|93011|93068.4|93030|93051.1|93010.1|44
1648563370000|2022-03-29 14:16:10|93055.5|93005.5|93046.2|92996.2|93060.3|93010.3|93046.2|92996.2|41
1648563380000|2022-03-29 14:16:20|93044.9|92994.9|93060.1|93010.1|93065.3|93027.6|93040.8|92990.8|42
1648563390000|2022-03-29 14:16:30|93056.6|93006.6|93049.9|92999.9|93063.8|93013.8|93041.8|92991.8|45
1648563400000|2022-03-29 14:16:40|93049.5|92999.5|93001.7|92976.7|93053|93003|93001.7|92976.7|43
1648563410000|2022-03-29 14:16:50|93001.5|92976.5|93020|92970|93021.6|92978.4|93001.5|92962.9|39
1648563420000|2022-03-29 14:17:00|93015.9|92965.9|92986.2|92936.2|93018.4|92968.4|92986.2|92936.2|43
1648563430000|2022-03-29 14:17:10|92984.9|92934.9|92990|92940|93001.6|92951.6|92981.7|92931.7|40
1648563440000|2022-03-29 14:17:20|92989.3|92939.3|92981.9|92931.9|92990.3|92940.3|92976.6|92926.6|44
1648563450000|2022-03-29 14:17:30|92977.2|92927.2|92957.4|92907.4|92977.6|92927.6|92944.6|92894.6|44
1648563460000|2022-03-29 14:17:40|92975.8|92925.8|92955.6|92905.6|92986.9|92936.9|92955.3|92905.3|42
1648563470000|2022-03-29 14:17:50|92955.2|92905.2|92952|92902|92961.2|92911.2|92949.1|92899.1|44
1648563480000|2022-03-29 14:18:00|92951.9|92901.9|92973.3|92923.3|92978.3|92928.3|92951.9|92901.9|42
1648563490000|2022-03-29 14:18:10|92972|92922|92976.8|92926.8|92976.8|92926.8|92966.2|92916.2|40
1648563500000|2022-03-29 14:18:20|92974.5|92924.5|92974.3|92924.3|92977.3|92940|92960.4|92921.9|39
1648563510000|2022-03-29 14:18:30|92974.7|92924.7|92973.1|92923.1|92977.5|92939.8|92963.2|92922.7|40
1648563520000|2022-03-29 14:18:40|92969.8|92919.8|92988.4|92938.4|92994.8|92944.8|92969.8|92919.8|42
1648563530000|2022-03-29 14:18:50|92989.1|92939.1|92997.1|92947.1|93004.5|92957.8|92974.6|92939.1|42
1648563540000|2022-03-29 14:19:00|92997.6|92947.6|93005.9|92955.9|93005.9|92955.9|92993.5|92943.5|44
1648563550000|2022-03-29 14:19:10|93003.7|92953.7|92996|92946|93013.7|92980.2|92995.7|92945.7|45
1648563560000|2022-03-29 14:19:20|92996.3|92946.3|93001.5|92951.5|93001.5|92951.5|92993.7|92943.7|41
1648563570000|2022-03-29 14:19:30|93000.8|92950.8|92999.3|92949.3|93002.3|92952.3|92998.8|92948.8|45
1648563580000|2022-03-29 14:19:40|92998.6|92948.6|93003.3|92953.3|93004|92954|92996.8|92946.8|39
1648563590000|2022-03-29 14:19:50|93002.8|92952.8|93007.7|92982.7|93018.5|92985|92990.9|92952.8|40
1648563600000|2022-03-29 14:20:00|93009.6|92984.6|93003.5|92978.5|93011.7|92986.7|92998.6|92973.6|43
1648563610000|2022-03-29 14:20:10|93003.8|92978.8|93015.5|92990.5|93016|92991|93003.3|92978.3|40
1648563620000|2022-03-29 14:20:20|93016.2|92991.2|93023.8|92998.8|93027|93002|93014.3|92989.3|42
1648563630000|2022-03-29 14:20:30|93034.9|93009.9|93059.3|93009.3|93061|93011.9|93023.1|92998.1|42
1648563640000|2022-03-29 14:20:40|93059.2|93009.2|93024|92999|93064.1|93026.7|93024|92988.6|41
1648563650000|2022-03-29 14:20:50|93024.4|92999.4|93041.3|93016.3|93046.2|93021.2|93019.5|92994.5|41
1648563660000|2022-03-29 14:21:00|93042.2|93017.2|93032.5|93007.5|93044.5|93019.5|93031.2|93006.2|39
1648563670000|2022-03-29 14:21:10|93035.2|93010.2|93031.6|93006.6|93035.6|93010.6|93031.3|93006.3|40
1648563680000|2022-03-29 14:21:20|93032.4|93007.4|93040.1|93015.1|93040.9|93015.9|93028.3|93003.3|43
1648563690000|2022-03-29 14:21:30|93036.1|93011.1|93037.2|93012.2|93037.2|93012.2|93021.8|92996.8|42
1648563700000|2022-03-29 14:21:40|93036.5|93011.5|93029|92979|93041.7|93015.3|93026.6|92976.6|44
1648563710000|2022-03-29 14:21:50|93028.6|92978.6|93009.3|92984.3|93028.6|92984.6|93005.7|92969|42
1648563720000|2022-03-29 14:22:00|93009.6|92984.6|93013.2|92988.2|93016.2|92991.2|93009.6|92984.6|42
1648563730000|2022-03-29 14:22:10|93012.2|92987.2|92994.7|92944.7|93014.7|92989.7|92985.5|92943|44
1648563740000|2022-03-29 14:22:20|92995.7|92945.7|92989.1|92964.1|93002.3|92975|92985.8|92943.7|42
1648563750000|2022-03-29 14:22:30|92989.3|92964.3|92994.2|92969.2|92996.3|92970.6|92976.9|92942.2|42
1648563760000|2022-03-29 14:22:40|92994.7|92969.7|92997.7|92972.7|92998.7|92973.7|92991.5|92966.5|42
1648563770000|2022-03-29 14:22:50|92999.5|92974.5|93024.6|92974.6|93025.9|92987|92994.5|92968.1|43
1648563780000|2022-03-29 14:23:00|93023.3|92973.3|93001.5|92976.5|93025.1|92976.5|92988.2|92963.2|41
1648563790000|2022-03-29 14:23:10|93000|92975|93003.1|92978.1|93004.8|92979.8|92998|92973|41
1648563800000|2022-03-29 14:23:20|93003.8|92978.8|93031|92981|93036.2|92992.9|93003.6|92978.6|40
1648563810000|2022-03-29 14:23:30|93032.1|92982.1|93040.9|92990.9|93041.9|92991.9|93031.8|92981.8|36
1648563820000|2022-03-29 14:23:40|93038.8|92988.8|93038.6|92988.6|93043.9|92993.9|93036.8|92986.8|42
1648563830000|2022-03-29 14:23:50|93038.4|92988.4|93060.8|93010.8|93064.7|93025.8|93029.2|92985.6|41
1648563840000|2022-03-29 14:24:00|93057.5|93007.5|93026.2|93001.2|93059|93017.9|93023.2|92998.2|42
1648563850000|2022-03-29 14:24:10|93027.6|93002.6|93021.1|92996.1|93027.6|93002.6|93021.1|92996.1|34
1648563860000|2022-03-29 14:24:20|93017.7|92992.7|92995.1|92945.1|93019.5|92994.5|92991|92941|40
1648563870000|2022-03-29 14:24:30|92993.8|92943.8|93003.5|92953.5|93005|92955|92993.3|92943.3|43
1648563880000|2022-03-29 14:24:40|93003.8|92953.8|93017.7|92967.7|93020|92977.6|92990.5|92953.6|39
1648563890000|2022-03-29 14:24:50|93018.4|92968.4|93001.3|92976.3|93024.7|92978.4|92994.6|92956.3|40
1648563900000|2022-03-29 14:25:00|93000.8|92975.8|92995.8|92970.8|93004|92979|92995.7|92970.7|40
1648563910000|2022-03-29 14:25:10|92995.6|92970.6|93006.6|92956.6|93006.6|92973.2|92983.9|92948.5|41
1648563920000|2022-03-29 14:25:20|93006.5|92956.5|93000.1|92975.1|93007.8|92975.1|92995.7|92952.9|43
1648563930000|2022-03-29 14:25:30|93003|92978|93015|92965|93029.4|92983.3|93001.8|92965|39
1648563940000|2022-03-29 14:25:40|93013.8|92963.8|93018.3|92968.3|93021.4|92971.4|93012.9|92962.9|38
1648563950000|2022-03-29 14:25:50|93018.2|92968.2|93035.8|92985.8|93038.8|92988.8|93017|92967|41
1648563960000|2022-03-29 14:26:00|93035.7|92985.7|92999.7|92974.7|93036.5|92986.7|92999|92961.6|42
1648563970000|2022-03-29 14:26:10|92999.4|92974.4|93014.5|92964.5|93015.1|92979.5|92998.9|92959.7|38
1648563980000|2022-03-29 14:26:20|93001.8|92976.8|93002.5|92977.5|93008.1|92983.1|93001.2|92976.2|40
1648563990000|2022-03-29 14:26:30|93003.4|92978.4|93003.9|92978.9|93027.4|92988|92999.3|92962.3|43
1648564000000|2022-03-29 14:26:40|92998.3|92973.3|92990.6|92965.6|92999.5|92973.7|92985.1|92949.3|37
1648564010000|2022-03-29 14:26:50|92988.5|92963.5|93001.5|92951.5|93001.7|92969.6|92988.5|92951.5|41
1648564020000|2022-03-29 14:27:00|93001.8|92951.8|93004.6|92954.6|93007.1|92966.7|92988.1|92951.8|36
1648564030000|2022-03-29 14:27:10|93004.9|92954.9|92992.3|92942.3|93004.9|92961.8|92983.2|92940.4|44
1648564040000|2022-03-29 14:27:20|92995.1|92945.1|92960.2|92935.2|92998.2|92948.2|92950.3|92909.2|42
1648564050000|2022-03-29 14:27:30|92960.4|92935.4|93008.6|92958.6|93010.3|92970.1|92960.4|92935.4|41
1648564060000|2022-03-29 14:27:40|93013.3|92963.3|93014.6|92964.6|93017.2|92967.2|93009.2|92959.2|42
1648564070000|2022-03-29 14:27:50|93011.5|92961.5|93005.2|92955.2|93014|92964|93000.6|92950.6|41
1648564080000|2022-03-29 14:28:00|93005.6|92955.6|93018.3|92968.3|93018.3|92968.3|93005.6|92955.6|43
1648564090000|2022-03-29 14:28:10|93018.4|92968.4|93016.7|92966.7|93021|92971|93011.8|92961.8|40
1648564100000|2022-03-29 14:28:20|93014.6|92964.6|92992.7|92967.7|93016.2|92979.3|92989|92953.4|39
1648564110000|2022-03-29 14:28:30|92990.9|92965.9|93016.4|92991.4|93018.8|92993.8|92990.2|92965.2|40
1648564120000|2022-03-29 14:28:40|93016.5|92991.5|93035.5|92985.5|93036.2|92997.1|93013.8|92984.1|38
1648564130000|2022-03-29 14:28:50|93035.6|92985.6|93017.4|92992.4|93042.5|92992.7|93016.7|92983.9|37
1648564140000|2022-03-29 14:29:00|93016.3|92991.3|93012.3|92987.3|93022.8|92991.9|93007.5|92966.4|41
1648564150000|2022-03-29 14:29:10|93011.9|92986.9|93028.8|92978.8|93028.8|92986.9|93011.9|92970.3|43
1648564160000|2022-03-29 14:29:20|93028.4|92978.4|93010.6|92985.6|93028.4|92990.5|92998.7|92973.7|40
1648564170000|2022-03-29 14:29:30|93007.7|92982.7|93000.2|92975.2|93016.1|92982.7|92986.6|92961.6|42
1648564180000|2022-03-29 14:29:40|93001.7|92976.7|92999.2|92949.2|93001.7|92976.7|92973.6|92935.2|43
1648564190000|2022-03-29 14:29:50|93006.3|92956.3|92974.5|92924.5|93009.4|92970.7|92960.1|92924.5|44
1648564200000|2022-03-29 14:30:00|92973.3|92923.3|92971.6|92921.6|92973.3|92923.3|92957.5|92907.5|44
1648564210000|2022-03-29 14:30:10|92973.3|92923.3|92948.1|92898.1|92973.8|92923.8|92937.1|92897.6|41
1648564220000|2022-03-29 14:30:20|92948|92898|92949.9|92899.9|92951.2|92901.2|92948|92898|39
1648564230000|2022-03-29 14:30:30|92950.2|92900.2|92942.7|92917.7|92956|92917.7|92942.7|92895.1|37
1648564240000|2022-03-29 14:30:40|92942.9|92917.9|92976.9|92926.9|92976.9|92926.9|92942.9|92900.5|45
1648564250000|2022-03-29 14:30:50|92976.6|92926.6|92955.3|92905.3|92977.2|92927.2|92952.9|92902.9|43
1648564260000|2022-03-29 14:31:00|92954.5|92904.5|92945.1|92895.1|92954.9|92911|92934.4|92894.7|40
1648564270000|2022-03-29 14:31:10|92944.6|92894.6|92943.9|92893.9|92953|92903|92943|92893|40
1648564280000|2022-03-29 14:31:20|92942.6|92892.6|92932.1|92882.1|92947.4|92897.4|92932|92882|41
1648564290000|2022-03-29 14:31:30|92932.7|92882.7|92939.8|92889.8|92944.4|92895.6|92918.7|92882.7|39
1648564300000|2022-03-29 14:31:40|92939.6|92889.6|92933.6|92883.6|92943.6|92893.6|92922.9|92872.9|42
1648564310000|2022-03-29 14:31:50|92933.5|92883.5|92933.3|92883.3|92936.5|92886.5|92932.8|92882.8|41
1648564320000|2022-03-29 14:32:00|92933.7|92883.7|92913.5|92863.5|92935|92885|92912.2|92862.2|38
1648564330000|2022-03-29 14:32:10|92914.1|92864.1|92901.9|92851.9|92927.3|92877.4|92894.3|92851.9|40
1648564340000|2022-03-29 14:32:20|92901.3|92851.3|92898|92848|92907.4|92857.4|92896.1|92846.1|44
1648564350000|2022-03-29 14:32:30|92899.2|92849.2|92888.9|92838.9|92899.2|92849.2|92888.9|92838.9|40
1648564360000|2022-03-29 14:32:40|92890.7|92840.7|92901.8|92851.8|92907|92857|92890.7|92840.7|41
1648564370000|2022-03-29 14:32:50|92901|92851|92907|92857|92910.9|92860.9|92899.3|92849.3|36
1648564380000|2022-03-29 14:33:00|92907.8|92857.8|92892.9|92867.9|92907.8|92873.2|92891.7|92857.8|45
1648564390000|2022-03-29 14:33:10|92894.5|92869.5|92907.3|92857.3|92907.3|92875.2|92886.6|92852.1|42
1648564400000|2022-03-29 14:33:20|92907|92857|92903.5|92853.5|92910.2|92871.3|92891.5|92853.5|42
1648564410000|2022-03-29 14:33:30|92903.9|92853.9|92880.3|92855.3|92903.9|92863.4|92880.3|92844.3|38
1648564420000|2022-03-29 14:33:40|92881|92856|92897.1|92847.1|92902.4|92860.3|92880.9|92846|40
1648564430000|2022-03-29 14:33:50|92896.7|92846.7|92898.1|92848.1|92902.5|92852.5|92896.7|92846.7|41
1648564440000|2022-03-29 14:34:00|92898.7|92848.7|92900.6|92875.6|92907.8|92881.8|92892.2|92848.7|67
1648564450000|2022-03-29 14:34:10|92902.1|92877.1|92963.5|92913.5|92963.9|92913.9|92901.2|92876.2|73
1648564460000|2022-03-29 14:34:20|92964.6|92914.6|92968.6|92918.6|92970.4|92920.4|92958.1|92908.1|72
1648564470000|2022-03-29 14:34:30|92966.3|92916.3|92964.9|92914.9|92968.8|92918.8|92959.8|92909.8|63
1648564480000|2022-03-29 14:34:40|92966.9|92916.9|92932|92882|92966.9|92921|92932|92882|73
1648564490000|2022-03-29 14:34:50|92933.8|92883.8|92914.9|92864.9|92933.9|92889.1|92910.4|92864.4|67
1648564500000|2022-03-29 14:35:00|92915.2|92865.2|92920.8|92870.8|92926.1|92876.1|92910.1|92860.1|68
1648564510000|2022-03-29 14:35:10|92920.4|92870.4|92885.2|92860.2|92920.5|92873.8|92885.1|92856.3|66
1648564520000|2022-03-29 14:35:20|92885.9|92860.9|92864.9|92839.9|92886.3|92861.3|92864.9|92826.2|62
1648564530000|2022-03-29 14:35:30|92865.9|92840.9|92874.6|92824.6|92876.3|92840.9|92862|92822.7|64
1648564540000|2022-03-29 14:35:40|92874.4|92824.4|92859.7|92834.7|92874.4|92841.9|92857.1|92819.8|68
1648564550000|2022-03-29 14:35:50|92860.5|92835.5|92869.1|92844.1|92878.1|92846.2|92860.2|92827.8|57
1648564560000|2022-03-29 14:36:00|92869.9|92844.9|92868.1|92843.1|92890.3|92851.1|92866|92833.9|71
1648564570000|2022-03-29 14:36:10|92869.5|92844.5|92899.2|92849.2|92903.4|92867.9|92867.4|92842.4|71
1648564580000|2022-03-29 14:36:20|92899.4|92849.4|92904.6|92854.6|92907.3|92857.3|92895.5|92845.5|68
1648564590000|2022-03-29 14:36:30|92904.1|92854.1|92923.1|92873.1|92923.5|92884|92898.6|92854|66
1648564600000|2022-03-29 14:36:40|92922|92872|92954.7|92904.7|92961.1|92911.1|92922|92872|74
1648564610000|2022-03-29 14:36:50|92961.2|92911.2|92957.1|92932.1|92975.1|92934.1|92943.9|92907.2|76
1648564620000|2022-03-29 14:37:00|92958.8|92933.8|92950.5|92900.5|92962|92934.1|92950.2|92900.2|70
1648564630000|2022-03-29 14:37:10|92950.4|92900.4|92933.8|92908.8|92952.8|92914.4|92932.2|92892.2|63
1648564640000|2022-03-29 14:37:20|92933.7|92908.7|92975|92925|92977.4|92927.4|92933.7|92908.7|62
1648564650000|2022-03-29 14:37:30|92974.5|92924.5|92990.7|92940.7|92992.1|92951.7|92969.2|92924.5|69
1648564660000|2022-03-29 14:37:40|92990.8|92940.8|93015.6|92965.6|93015.6|92965.6|92968.2|92939.8|75
1648564670000|2022-03-29 14:37:50|93018.8|92968.8|93028.4|92978.4|93029.4|92979.4|93016|92966|75
1648564680000|2022-03-29 14:38:00|93029.6|92979.6|93024.7|92974.7|93030.1|92980.1|93010.9|92960.9|64
1648564690000|2022-03-29 14:38:10|93024.5|92974.5|93024|92974|93025.5|92975.5|93021.2|92971.2|60
1648564700000|2022-03-29 14:38:20|93024.2|92974.2|93025|92975|93025.1|92975.1|93017|92967|57
1648564710000|2022-03-29 14:38:30|93025.7|92975.7|93016.2|92966.2|93026.2|92976.2|93013.7|92963.7|60
1648564720000|2022-03-29 14:38:40|93015.7|92965.7|93010.4|92960.4|93015.7|92965.7|93007|92957|64
1648564730000|2022-03-29 14:38:50|93011.2|92961.2|92988.3|92963.3|93011.2|92969.4|92988.3|92954.2|58
1648564740000|2022-03-29 14:39:00|92987.9|92962.9|92975.9|92925.9|92988|92962.9|92975.9|92925.9|69
1648564750000|2022-03-29 14:39:10|92975.5|92925.5|92980.2|92930.2|92984.1|92934.1|92975.5|92925.5|62
1648564760000|2022-03-29 14:39:20|92980.1|92930.1|92984.6|92959.6|92984.6|92959.6|92959.8|92921|67
1648564770000|2022-03-29 14:39:30|92981.9|92956.9|93013.1|92963.1|93016.9|92966.9|92981.9|92945.8|74
1648564780000|2022-03-29 14:39:40|93012.8|92962.8|93005.2|92955.2|93018.4|92968.4|93003|92953|71
1648564790000|2022-03-29 14:39:50|93005|92955|92988.9|92938.9|93005.2|92955.2|92988.9|92938.9|58
1648564800000|2022-03-29 14:40:00|92989.5|92939.5|92987.3|92937.3|92994.1|92944.1|92982.2|92932.2|58
1648564810000|2022-03-29 14:40:10|92986.2|92936.2|92980.6|92930.6|92987|92937|92979|92929|66
1648564820000|2022-03-29 14:40:20|92980.7|92930.7|92974.3|92924.3|92981.5|92931.5|92972.6|92922.6|52
1648564830000|2022-03-29 14:40:30|92973.8|92923.8|92950.3|92925.3|92974.3|92928.6|92950.3|92912.8|68
1648564840000|2022-03-29 14:40:40|92950.7|92925.7|92964.6|92914.6|92967.9|92930.1|92949.4|92911.2|61
1648564850000|2022-03-29 14:40:50|92964.5|92914.5|92962.1|92912.1|92964.8|92914.8|92958.5|92908.5|61
1648564860000|2022-03-29 14:41:00|92962.2|92912.2|92960.5|92910.5|92966|92916|92956.5|92906.5|61
1648564870000|2022-03-29 14:41:10|92960.6|92910.6|92964.8|92914.8|92972|92942.9|92954|92910.6|73
1648564880000|2022-03-29 14:41:20|92965.8|92915.8|92969.5|92919.5|92971.3|92931.7|92955.4|92911.3|60
1648564890000|2022-03-29 14:41:30|92970|92920|92961.5|92936.5|92980|92942.4|92961.3|92919|63
1648564900000|2022-03-29 14:41:40|92961.6|92936.6|93001.7|92951.7|93001.7|92951.7|92954.9|92922|69
1648564910000|2022-03-29 14:41:50|93002.3|92952.3|93030.3|92980.3|93043.5|93002.3|92992.6|92952.3|80
1648564920000|2022-03-29 14:42:00|93028.7|92978.7|93051.9|93001.9|93072.7|93033.8|93028.7|92978.7|79
1648564930000|2022-03-29 14:42:10|93054.4|93004.4|93056.3|93006.3|93089.1|93039.1|93044.5|92994.5|77
1648564940000|2022-03-29 14:42:20|93059.6|93009.6|93064|93014|93067.9|93017.9|93044.3|92994.3|76
1648564950000|2022-03-29 14:42:30|93065.4|93015.4|93102.9|93052.9|93123.1|93073.1|93054.3|93004.3|77
1648564960000|2022-03-29 14:42:40|93107.1|93057.1|93064.7|93014.7|93109|93059|93064.4|93014.4|80
1648564970000|2022-03-29 14:42:50|93060.1|93010.1|93055.4|93005.4|93065.1|93015.1|93044.5|92994.5|77
1648564980000|2022-03-29 14:43:00|93054.4|93004.4|93048.3|92998.3|93054.9|93004.9|93038.3|92988.3|73
1648564990000|2022-03-29 14:43:10|93047.9|92997.9|93044|92994|93047.9|92997.9|93031.4|92981.4|71
1648565000000|2022-03-29 14:43:20|93046.5|92996.5|93041.7|92991.7|93051.2|93001.2|93038.5|92988.5|70
1648565010000|2022-03-29 14:43:30|93041.4|92991.4|93069.1|93019.1|93069.1|93019.1|93038|92988.8|73
1648565020000|2022-03-29 14:43:40|93068.2|93018.2|93110.2|93060.2|93112|93072.6|93068.2|93018.2|73
1648565030000|2022-03-29 14:43:50|93110|93060|93133.5|93083.5|93139.6|93102.5|93109.3|93059.3|79
1648565040000|2022-03-29 14:44:00|93135.6|93085.6|93115.8|93065.8|93135.6|93095.6|93085|93044.7|75
1648565050000|2022-03-29 14:44:10|93115|93065|93118.5|93093.5|93139.3|93102.5|93106.9|93064.5|74
1648565060000|2022-03-29 14:44:20|93118.9|93093.9|93123.9|93098.9|93137.2|93100.4|93108.3|93073.9|75
1648565070000|2022-03-29 14:44:30|93122.3|93097.3|93139.8|93089.8|93142.2|93105.3|93119.3|93076.8|75
1648565080000|2022-03-29 14:44:40|93141.4|93091.4|93111.6|93061.6|93151.4|93105.7|93110.9|93060.9|76
1648565090000|2022-03-29 14:44:50|93111.3|93061.3|93104.6|93054.6|93112.6|93062.6|93101.1|93051.1|72
1648565100000|2022-03-29 14:45:00|93106.6|93056.6|93070.4|93020.4|93106.6|93056.6|93070.3|93020.3|73
1648565110000|2022-03-29 14:45:10|93072.1|93022.1|93060.7|93010.7|93075.9|93025.9|93057.6|93007.6|75
1648565120000|2022-03-29 14:45:20|93056.6|93006.6|92984.9|92934.9|93056.6|93006.6|92984.9|92934.9|76
1648565130000|2022-03-29 14:45:30|92984.8|92934.8|92996.9|92946.9|92997.7|92947.7|92981.4|92931.4|79
1648565140000|2022-03-29 14:45:40|92995.8|92945.8|92984.3|92959.3|93001|92969.4|92981.4|92943.1|73
1648565150000|2022-03-29 14:45:50|92984.4|92959.4|92987.3|92962.3|92990.4|92965.4|92980.7|92955.7|70
1648565160000|2022-03-29 14:46:00|92988.2|92963.2|93009.6|92984.6|93023.5|92984.6|92984.2|92959.2|76
1648565170000|2022-03-29 14:46:10|93009.8|92984.8|93003.4|92978.4|93022.9|92985.2|93000.9|92962.5|68
1648565180000|2022-03-29 14:46:20|93003.6|92978.6|93015.3|92965.3|93024|92988.8|93003.6|92963.9|72
1648565190000|2022-03-29 14:46:30|93015.2|92965.2|92993.4|92943.4|93016.3|92978.3|92991.8|92941.8|74
1648565200000|2022-03-29 14:46:40|92994.6|92944.6|92997.9|92947.9|93004.9|92961.6|92985.6|92942.8|69
1648565210000|2022-03-29 14:46:50|92999.9|92949.9|93011.3|92986.3|93024.9|92986.4|92988.5|92949.8|74
1648565220000|2022-03-29 14:47:00|93012.1|92987.1|93016.6|92966.6|93025.1|92987.1|93008.7|92964.9|74
1648565230000|2022-03-29 14:47:10|93018.1|92968.1|93028.1|92978.1|93037.2|92987.2|93016.7|92966.7|72
1648565240000|2022-03-29 14:47:20|93028.9|92978.9|93020.5|92970.5|93033.7|92983.7|93016.9|92966.9|66
1648565250000|2022-03-29 14:47:30|93020.3|92970.3|93032.8|92982.8|93037|92987|93019.9|92969.9|70
1648565260000|2022-03-29 14:47:40|93032.3|92982.3|93030.3|92980.3|93039.5|92989.5|93029.5|92979.5|69
1648565270000|2022-03-29 14:47:50|93029.8|92979.8|93031.5|92981.5|93034.7|92984.7|93022.4|92972.4|72
1648565280000|2022-03-29 14:48:00|93029.7|92979.7|93002.9|92952.9|93029.7|92979.7|93001.4|92951.4|68
1648565290000|2022-03-29 14:48:10|93002.7|92952.7|92989.6|92939.6|93009.3|92959.3|92989.5|92939.5|75
1648565300000|2022-03-29 14:48:20|92989.2|92939.2|92997.9|92947.9|92999.5|92949.5|92988.6|92938.6|75
1648565310000|2022-03-29 14:48:30|92992.5|92967.5|93030.9|92980.9|93039.6|93002.8|92992.5|92967.5|73
1648565320000|2022-03-29 14:48:40|93032|92982|93013.9|92963.9|93032|92989.8|93001.4|92961.5|73
1648565330000|2022-03-29 14:48:50|93014.4|92964.4|93003.3|92953.3|93017.2|92977.7|92996.3|92950.6|70
1648565340000|2022-03-29 14:49:00|93003.8|92953.8|93030|92980|93045.8|92995.8|92995.9|92945.9|77
1648565350000|2022-03-29 14:49:10|93029.6|92979.6|93020.1|92970.1|93030.4|92980.4|92999.2|92949.2|78
1648565360000|2022-03-29 14:49:20|93019.5|92969.5|92972.7|92922.7|93020.6|92970.6|92972.7|92922.7|79
1648565370000|2022-03-29 14:49:30|92967.7|92917.7|92964.4|92914.4|92967.7|92917.7|92947.3|92897.3|70
1648565380000|2022-03-29 14:49:40|92963.2|92913.2|92958.9|92908.9|92968.6|92918.6|92958.9|92908.9|72
1648565390000|2022-03-29 14:49:50|92959.9|92909.9|92954.6|92904.6|92970.4|92920.4|92954.2|92904.2|65
1648565400000|2022-03-29 14:50:00|92954.4|92904.4|92952.8|92902.8|92964.5|92914.5|92949|92899|70
1648565410000|2022-03-29 14:50:10|92955.3|92905.3|92965.1|92915.1|92966.8|92916.8|92955.3|92905.3|61
1648565420000|2022-03-29 14:50:20|92965.3|92915.3|92970|92920|92972.7|92922.7|92954.1|92904.1|65
1648565430000|2022-03-29 14:50:30|92972.3|92922.3|92991.9|92941.9|92993|92943|92966.4|92918.9|66
1648565440000|2022-03-29 14:50:40|92993.3|92943.3|93029.9|92979.9|93046|92985.7|92992.4|92942.4|75
1648565450000|2022-03-29 14:50:50|93031.6|92981.6|93031.6|92981.6|93044.8|92994.8|93031.5|92981.5|75
1648565460000|2022-03-29 14:51:00|93031.1|92981.1|93017.3|92967.3|93033.8|92983.8|93015.7|92965.7|74
1648565470000|2022-03-29 14:51:10|93016.8|92966.8|93035.8|92985.8|93037.8|92987.8|93015.6|92965.6|72
1648565480000|2022-03-29 14:51:20|93035.4|92985.4|93070|93020|93070|93020|93033.8|92983.8|69
1648565490000|2022-03-29 14:51:30|93068.1|93018.1|93084.8|93034.8|93086.1|93036.1|93068.1|93018.1|71
1648565500000|2022-03-29 14:51:40|93084.7|93034.7|93095.2|93045.2|93096.8|93046.8|93084.1|93034.1|66
1648565510000|2022-03-29 14:51:50|93095.4|93045.4|93101.4|93051.4|93118.2|93068.2|93093.9|93043.9|66
1648565520000|2022-03-29 14:52:00|93100.4|93050.4|93074.2|93024.2|93103.9|93053.9|93073|93023|74
1648565530000|2022-03-29 14:52:10|93073.5|93023.5|93079.7|93029.7|93083.2|93033.2|93070.6|93020.6|66
1648565540000|2022-03-29 14:52:20|93080.8|93030.8|93092.3|93067.3|93104.3|93067.3|93074.2|93024.2|71
1648565550000|2022-03-29 14:52:30|93092.6|93067.6|93106.9|93056.9|93116.3|93078.6|93092.6|93054.8|72
1648565560000|2022-03-29 14:52:40|93107.1|93057.1|93119.3|93069.3|93147.4|93097.4|93107.1|93057.1|76
1648565570000|2022-03-29 14:52:50|93123.3|93073.3|93106.3|93056.3|93127.9|93077.9|93088.7|93050.9|75
1648565580000|2022-03-29 14:53:00|93102.9|93052.9|93097.8|93047.8|93106.1|93056.1|93091.7|93041.7|72
1648565590000|2022-03-29 14:53:10|93099.6|93049.6|93060.4|93010.4|93100|93050|93060.4|93010.4|72
1648565600000|2022-03-29 14:53:20|93061.3|93011.3|93054.1|93004.1|93067.5|93017.5|93054.1|93004.1|70
1648565610000|2022-03-29 14:53:30|93054.8|93004.8|93028.5|92978.5|93055.4|93005.4|93028.5|92978.5|69
1648565620000|2022-03-29 14:53:40|93029.8|92979.8|93047.3|92997.3|93047.9|92997.9|93026.1|92976.1|59
1648565630000|2022-03-29 14:53:50|93047.1|92997.1|93042.9|92992.9|93052.5|93002.5|93042.7|92992.7|69
1648565640000|2022-03-29 14:54:00|93043.2|92993.2|93042.8|92992.8|93059.3|93009.3|93041.7|92991.7|66
1648565650000|2022-03-29 14:54:10|93042.9|92992.9|93044.7|92994.7|93045.5|93007.5|93029.6|92983.6|70
1648565660000|2022-03-29 14:54:20|93044.4|92994.4|93037.4|92987.4|93047|92997|93032.4|92982.4|71
1648565670000|2022-03-29 14:54:30|93036.6|92986.6|93045.8|92995.8|93045.8|92995.8|93006.2|92970.1|68
1648565680000|2022-03-29 14:54:40|93045.4|92995.4|93083.5|93033.5|93094|93036.9|93045.4|92995.4|75
1648565690000|2022-03-29 14:54:50|93084.2|93034.2|93069.9|93019.9|93084.3|93034.3|93068.8|93018.8|61
1648565700000|2022-03-29 14:55:00|93070.2|93020.2|93068.9|93018.9|93071.9|93021.9|93065.7|93015.7|63
1648565710000|2022-03-29 14:55:10|93075.6|93025.6|93090.5|93040.5|93092.2|93042.2|93071.7|93021.7|73
1648565720000|2022-03-29 14:55:20|93085|93035|93047.7|92997.7|93094.2|93044.2|93047.7|92997.7|75
1648565730000|2022-03-29 14:55:30|93050|93000|93045.5|92995.5|93050|93000|93023.8|92973.8|74
1648565740000|2022-03-29 14:55:40|93045.7|92995.7|93035|92985|93046.6|92996.6|93034.6|92984.6|69
1648565750000|2022-03-29 14:55:50|93035.9|92985.9|93027.1|92977.1|93038.7|92988.7|93024.9|92974.9|73
1648565760000|2022-03-29 14:56:00|93025.3|92975.3|93006.5|92956.5|93025.3|92975.3|93006.5|92956.5|71
1648565770000|2022-03-29 14:56:10|93006.7|92956.7|92987.1|92937.1|93006.8|92956.8|92977.5|92935|65
1648565780000|2022-03-29 14:56:20|92988.5|92938.5|92976.6|92926.6|92988.5|92938.5|92976.3|92926.3|64
1648565790000|2022-03-29 14:56:30|92976.5|92926.5|92968.6|92943.6|92985.4|92945.8|92966.5|92924|54
1648565800000|2022-03-29 14:56:40|92969.8|92944.8|92977.9|92927.9|92984.6|92945|92968.8|92924.5|64
1648565810000|2022-03-29 14:56:50|92977.8|92927.8|92957.3|92907.3|92977.8|92927.8|92942.9|92902.4|74
1648565820000|2022-03-29 14:57:00|92960.5|92910.5|92982.9|92932.9|92987.3|92937.3|92960.5|92910.5|77
1648565830000|2022-03-29 14:57:10|92983.2|92933.2|92967.7|92917.7|92983.4|92939.7|92960|92917.7|76
1648565840000|2022-03-29 14:57:20|92968|92918|92956.6|92906.6|92968.9|92932.6|92949.9|92903.3|73
1648565850000|2022-03-29 14:57:30|92956.5|92906.5|92919.6|92894.6|92959.3|92919.7|92918.6|92881.5|71
1648565860000|2022-03-29 14:57:40|92918.5|92893.5|92902.8|92852.8|92920.2|92893.5|92894.2|92852.1|72
1648565870000|2022-03-29 14:57:50|92901|92851|92921.7|92871.7|92921.7|92875|92898.6|92851|75
1648565880000|2022-03-29 14:58:00|92919.7|92869.7|92898.1|92873.1|92928.4|92878.4|92895.5|92854.8|77
1648565890000|2022-03-29 14:58:10|92897.6|92872.6|92930.8|92880.8|92932.5|92883.6|92897.6|92865.3|76
1648565900000|2022-03-29 14:58:20|92930.2|92880.2|92921.1|92871.1|92933.8|92896.3|92910.1|92867.8|68
1648565910000|2022-03-29 14:58:30|92919.5|92869.5|92907.7|92882.7|92928.6|92891.1|92906.3|92869.5|69
1648565920000|2022-03-29 14:58:40|92907.8|92882.8|92951|92901|92951|92906.2|92905.1|92871.7|75
1648565930000|2022-03-29 14:58:50|92950.9|92900.9|92940.5|92915.5|92952.5|92916.5|92934.1|92895.7|67
1648565940000|2022-03-29 14:59:00|92940.2|92915.2|92954.6|92929.6|92960|92935|92940.2|92915.2|68
1648565950000|2022-03-29 14:59:10|92955.6|92930.6|92971.8|92921.8|92971.8|92934.9|92935.2|92910.2|69
1648565960000|2022-03-29 14:59:20|92970.3|92920.3|92967.1|92917.1|92979.8|92938.2|92955.9|92916.9|75
1648565970000|2022-03-29 14:59:30|92970.8|92920.8|92964.5|92939.5|92988.8|92939.5|92956.1|92920.1|76
1648565980000|2022-03-29 14:59:40|92966.6|92941.6|92954.9|92929.9|92969.1|92942.3|92953.5|92918.2|71
1648565990000|2022-03-29 14:59:50|92955.3|92930.3|92984.1|92934.1|92985.7|92949|92953.8|92924.1|73
1648566000000|2022-03-29 15:00:00|92986.6|92936.6|92986.5|92936.5|92992.4|92942.4|92972.5|92922.5|77
1648566010000|2022-03-29 15:00:10|92986.8|92936.8|92982.1|92932.1|92987.9|92949.7|92969.2|92928.5|62
1648566020000|2022-03-29 15:00:20|92981|92931|92955.3|92930.3|92981.5|92931.5|92953.3|92915.5|73
1648566030000|2022-03-29 15:00:30|92955.6|92930.6|92969.9|92919.9|92972.1|92939|92952.2|92919.9|74
1648566040000|2022-03-29 15:00:40|92971.6|92921.6|92997.5|92947.5|93004.1|92954.1|92971.6|92921.6|75
1648566050000|2022-03-29 15:00:50|92998|92948|92985.1|92935.1|92998.1|92948.1|92983.4|92933.4|63
1648566060000|2022-03-29 15:01:00|92986.4|92936.4|92987.2|92937.2|93008.7|92972.7|92980.2|92930.2|71
1648566070000|2022-03-29 15:01:10|92986.3|92936.3|92984|92934|93000.5|92950.5|92980.7|92930.7|70
1648566080000|2022-03-29 15:01:20|92984.3|92934.3|92987.8|92937.8|92991.9|92955.3|92977.4|92934.3|68
1648566090000|2022-03-29 15:01:30|92988.2|92938.2|92973.1|92923.1|92988.2|92938.2|92971.1|92921.1|73
1648566100000|2022-03-29 15:01:40|92974.1|92924.1|92962.6|92912.6|92978.6|92928.6|92955.4|92905.4|72
1648566110000|2022-03-29 15:01:50|92961.9|92911.9|92962.9|92912.9|92964.7|92914.7|92937.4|92890.3|74
1648566120000|2022-03-29 15:02:00|92967.1|92917.1|92990.5|92940.5|92993.2|92943.2|92967.1|92917.1|71
1648566130000|2022-03-29 15:02:10|92991.4|92941.4|93000.6|92950.6|93004.2|92954.2|92990.4|92940.4|74
1648566140000|2022-03-29 15:02:20|93002|92952|92975.7|92925.7|93011.4|92961.4|92974.7|92924.7|76
1648566150000|2022-03-29 15:02:30|92975.5|92925.5|92983.6|92933.6|92986.9|92936.9|92975.5|92925.5|70
1648566160000|2022-03-29 15:02:40|92984.7|92934.7|93021.5|92971.5|93021.5|92971.5|92984.1|92934.1|74
1648566170000|2022-03-29 15:02:50|93021.6|92971.6|93010.6|92960.6|93026.2|92976.2|93010.5|92960.5|75
1648566180000|2022-03-29 15:03:00|93007.9|92957.9|93000.3|92950.3|93009.7|92959.7|92993.7|92943.7|78
1648566190000|2022-03-29 15:03:10|92999.3|92949.3|93003.8|92953.8|93006.7|92956.7|92989.6|92939.6|73
1648566200000|2022-03-29 15:03:20|93004.4|92954.4|93003|92953|93006.7|92956.7|92996.3|92946.3|68
1648566210000|2022-03-29 15:03:30|93002.8|92952.8|92980|92930|93003.7|92953.7|92975.2|92925.2|58
1648566220000|2022-03-29 15:03:40|92978.9|92928.9|92977.7|92927.7|92985.8|92935.8|92950.7|92900.7|70
1648566230000|2022-03-29 15:03:50|92978.7|92928.7|92961.2|92911.2|92982.2|92932.2|92960.1|92910.1|66
1648566240000|2022-03-29 15:04:00|92960.8|92910.8|92969|92919|92970|92920|92956.2|92906.2|70
1648566250000|2022-03-29 15:04:10|92970|92920|92966.9|92916.9|92971.3|92921.3|92962.7|92912.7|42
1648566260000|2022-03-29 15:04:20|92967.7|92917.7|92962.2|92912.2|92970.1|92920.1|92943.4|92893.4|65
1648566270000|2022-03-29 15:04:30|92962.7|92912.7|92974.1|92924.1|92974.7|92924.7|92962.7|92912.7|59
1648566280000|2022-03-29 15:04:40|92979.5|92929.5|93027.9|92977.9|93038.5|92979.1|92979.5|92929.5|74
1648566290000|2022-03-29 15:04:50|93025.5|92975.5|93040.3|92990.3|93041.8|92991.8|93025.5|92975.5|58
1648566300000|2022-03-29 15:05:00|93040.6|92990.6|93036.8|92986.8|93043.2|92993.2|93035|92985|57
1648566310000|2022-03-29 15:05:10|93036.3|92986.3|93030.2|92980.2|93044.3|92994.3|93029.2|92979.2|67
1648566320000|2022-03-29 15:05:20|93036.1|92986.1|93035.7|92985.7|93046|92996|93034.5|92984.5|65
1648566330000|2022-03-29 15:05:30|93035.5|92985.5|93030.4|92980.4|93035.5|92985.5|93021.8|92971.8|41
1648566340000|2022-03-29 15:05:40|93030.3|92980.3|93038.2|92988.2|93038.2|92988.2|93021.3|92971.3|54
1648566350000|2022-03-29 15:05:50|93038.1|92988.1|93019.3|92969.3|93038.1|92988.1|93019.2|92969.2|68
1648566360000|2022-03-29 15:06:00|93018.7|92968.7|93001.3|92951.3|93019.5|92969.5|93000.2|92950.2|59
1648566370000|2022-03-29 15:06:10|93001.1|92951.1|92977.4|92927.4|93001.1|92951.1|92965.1|92915.1|63
1648566380000|2022-03-29 15:06:20|92977|92927|92968.7|92918.7|92981.2|92931.2|92967.6|92917.6|66
1648566390000|2022-03-29 15:06:30|92968.4|92918.4|92926.6|92876.6|92971.5|92921.5|92921.7|92871.7|78
1648566400000|2022-03-29 15:06:40|92926.1|92876.1|92930.9|92880.9|92939.4|92889.4|92924.4|92874.4|53
1648566410000|2022-03-29 15:06:50|92932.8|92882.8|92938|92888|92941.9|92891.9|92932.8|92882.8|54
1648566420000|2022-03-29 15:07:00|92939.2|92889.2|92944.3|92894.3|92949.6|92899.6|92939.2|92889.2|53
1648566430000|2022-03-29 15:07:10|92945.1|92895.1|92925.7|92875.7|92945.1|92895.1|92925.3|92875.3|56
1648566440000|2022-03-29 15:07:20|92925.2|92875.2|92907.8|92857.8|92926.4|92876.4|92903.7|92853.7|63
1648566450000|2022-03-29 15:07:30|92907.6|92857.6|92917.1|92867.1|92917.1|92867.1|92905.7|92855.7|56
1648566460000|2022-03-29 15:07:40|92917|92867|92916.1|92866.1|92921|92871|92912|92862|51
1648566470000|2022-03-29 15:07:50|92915.6|92865.6|92909.3|92859.3|92918.4|92868.4|92905.1|92855.1|66
1648566480000|2022-03-29 15:08:00|92909|92859|92912.5|92862.5|92912.5|92862.5|92906.3|92856.3|56
1648566490000|2022-03-29 15:08:10|92912.1|92862.1|92912.6|92862.6|92916.2|92866.2|92903.7|92853.7|66
1648566500000|2022-03-29 15:08:20|92912.7|92862.7|92913|92863|92913.2|92863.2|92906.9|92856.9|63
1648566510000|2022-03-29 15:08:30|92914.7|92864.7|92925.7|92875.7|92927.5|92877.5|92914.6|92864.6|64
1648566520000|2022-03-29 15:08:40|92914.2|92889.2|92932.2|92882.2|92940.3|92890.3|92914.2|92874.9|65
1648566530000|2022-03-29 15:08:50|92932.1|92882.1|92931.8|92881.8|92934|92884|92927.1|92877.1|51
1648566540000|2022-03-29 15:09:00|92934.9|92884.9|92932.4|92882.4|92942.2|92905|92927.3|92882|58
1648566550000|2022-03-29 15:09:10|92932.6|92882.6|92960.7|92910.7|92961.4|92919.5|92932.6|92882.6|52
1648566560000|2022-03-29 15:09:20|92960.5|92910.5|92976|92926|92981|92931|92960.5|92910.5|48
1648566570000|2022-03-29 15:09:30|92976.2|92926.2|92980.1|92930.1|92980.5|92930.5|92974.1|92924.1|39
1648566580000|2022-03-29 15:09:40|92980.4|92930.4|92968.5|92918.5|92980.4|92930.4|92965.9|92915.9|57
1648566590000|2022-03-29 15:09:50|92966.1|92916.1|92931|92881|92968.9|92918.9|92922.8|92872.8|67
1648566600000|2022-03-29 15:10:00|92929.9|92879.9|92909.8|92859.8|92932.8|92882.8|92895.5|92845.5|61
1648566610000|2022-03-29 15:10:10|92909.7|92859.7|92893.1|92843.1|92909.7|92863.5|92886.2|92842.4|51
1648566620000|2022-03-29 15:10:20|92892.6|92842.6|92890.2|92840.2|92897.1|92847.1|92886.5|92836.5|52
1648566630000|2022-03-29 15:10:30|92890.6|92840.6|92888.2|92838.2|92894.1|92844.1|92867.8|92829.9|51
1648566640000|2022-03-29 15:10:40|92888.1|92838.1|92918.8|92868.8|92922.5|92872.5|92887.1|92837.1|64
1648566650000|2022-03-29 15:10:50|92919.1|92869.1|92918.5|92868.5|92919.1|92869.1|92910|92860|55
1648566660000|2022-03-29 15:11:00|92919.3|92869.3|92919.9|92869.9|92924.2|92874.2|92917.2|92867.2|52
1648566670000|2022-03-29 15:11:10|92920.4|92870.4|92894.5|92844.5|92920.4|92870.4|92894.5|92844.5|48
1648566680000|2022-03-29 15:11:20|92898.5|92848.5|92904.1|92854.1|92908.4|92858.4|92898.5|92848.5|53
1648566690000|2022-03-29 15:11:30|92905.6|92855.6|92903.5|92853.5|92905.8|92855.8|92903.1|92853.1|31
1648566700000|2022-03-29 15:11:40|92903.4|92853.4|92901.1|92851.1|92904.3|92854.3|92901.1|92851.1|34
1648566710000|2022-03-29 15:11:50|92898.2|92848.2|92902.9|92852.9|92909.1|92859.1|92893.6|92843.6|51
1648566720000|2022-03-29 15:12:00|92903.2|92853.2|92907.6|92857.6|92915.2|92865.2|92902.2|92852.2|46
1648566730000|2022-03-29 15:12:10|92907.9|92857.9|92909.4|92859.4|92916.8|92866.8|92907.9|92857.9|59
1648566740000|2022-03-29 15:12:20|92909|92859|92906.5|92856.5|92910|92860|92903.4|92853.4|68
1648566750000|2022-03-29 15:12:30|92907|92857|92905.4|92855.4|92908.3|92858.3|92904.4|92854.4|54
1648566760000|2022-03-29 15:12:40|92906.4|92856.4|92902.8|92852.8|92906.4|92856.4|92902.6|92852.6|38
1648566770000|2022-03-29 15:12:50|92902.9|92852.9|92908.4|92858.4|92909.5|92859.5|92902.9|92852.9|35
1648566780000|2022-03-29 15:13:00|92908.5|92858.5|92909.5|92859.5|92916.7|92866.7|92906.9|92856.9|38
1648566790000|2022-03-29 15:13:10|92909.4|92859.4|92912.3|92862.3|92918.2|92884.4|92909.2|92859.2|50
1648566800000|2022-03-29 15:13:20|92912.4|92862.4|92919.5|92869.5|92921.8|92871.8|92912.2|92862.2|49
1648566810000|2022-03-29 15:13:30|92919.4|92869.4|92914.1|92864.1|92924.3|92874.3|92912.9|92862.9|51
1648566820000|2022-03-29 15:13:40|92914|92864|92911.9|92861.9|92915.1|92865.1|92906.8|92856.8|48
1648566830000|2022-03-29 15:13:50|92912.1|92862.1|92915.6|92865.6|92918.8|92878.3|92901.2|92861.2|57
1648566840000|2022-03-29 15:14:00|92915.8|92865.8|92948.1|92898.1|92950.4|92900.4|92909.2|92859.2|58
1648566850000|2022-03-29 15:14:10|92948|92898|92942.3|92892.3|92948|92898|92940.7|92890.7|48
1648566860000|2022-03-29 15:14:20|92940.2|92890.2|92938.7|92888.7|92944.7|92894.7|92938.5|92888.5|54
1648566870000|2022-03-29 15:14:30|92937.8|92887.8|92939.1|92889.1|92941.6|92891.6|92935.5|92885.5|40
1648566880000|2022-03-29 15:14:40|92939.2|92889.2|92974.2|92924.2|92976.1|92926.1|92937.8|92887.8|55
1648566890000|2022-03-29 15:14:50|92974.7|92924.7|92976|92926|92978.3|92928.3|92970.7|92920.7|54
1648566900000|2022-03-29 15:15:00|92982.3|92932.3|92975|92925|92984.4|92934.4|92973.8|92923.8|63
1648566910000|2022-03-29 15:15:10|92976.4|92926.4|92969.3|92919.3|92976.4|92926.4|92957.4|92907.4|56
1648566920000|2022-03-29 15:15:20|92968.8|92918.8|92973.8|92923.8|92974.3|92924.3|92967.5|92917.5|45
1648566930000|2022-03-29 15:15:30|92973.2|92923.2|92976.2|92926.2|92979.2|92929.2|92973.2|92923.2|41
1648566940000|2022-03-29 15:15:40|92977|92927|92987.7|92937.7|92991.2|92954.5|92977|92927|43
1648566950000|2022-03-29 15:15:50|92988.3|92938.3|92975.4|92950.4|92992.9|92951.7|92973.5|92934.6|50
1648566960000|2022-03-29 15:16:00|92977.2|92952.2|92986.3|92936.3|92989.1|92954|92973.6|92935.7|41
1648566970000|2022-03-29 15:16:10|92987.4|92937.4|92978.6|92953.6|92992.1|92953.7|92973.1|92936.1|45
1648566980000|2022-03-29 15:16:20|92978.7|92953.7|92977.9|92952.9|92993|92956.2|92975.9|92937.8|47
1648566990000|2022-03-29 15:16:30|92977.4|92952.4|92978.5|92953.5|92991.8|92958.6|92975|92937.2|45
1648567000000|2022-03-29 15:16:40|92978.4|92953.4|92980.1|92955.1|92982.1|92957.1|92976.9|92951.9|49
1648567010000|2022-03-29 15:16:50|92980.3|92955.3|92974|92949|92993.2|92957|92974|92935.4|48
1648567020000|2022-03-29 15:17:00|92973.8|92948.8|92968|92943|92987|92949.4|92964|92928.6|56
1648567030000|2022-03-29 15:17:10|92970.3|92945.3|92965.6|92915.6|92981.3|92946.6|92957.8|92915.5|63
1648567040000|2022-03-29 15:17:20|92965.1|92915.1|92952.3|92927.3|92966.3|92928.7|92951.4|92914.7|48
1648567050000|2022-03-29 15:17:30|92952.1|92927.1|92948.8|92898.8|92963.6|92927.3|92943.1|92898.1|58
1648567060000|2022-03-29 15:17:40|92948.6|92898.6|92942|92892|92948.6|92912|92930.4|92891.1|58
1648567070000|2022-03-29 15:17:50|92941.6|92891.6|92944.7|92894.7|92949.1|92911|92931.1|92891.6|51
1648567080000|2022-03-29 15:18:00|92944.3|92894.3|92943.5|92918.5|92956.3|92918.5|92943.2|92894.3|45
1648567090000|2022-03-29 15:18:10|92943.2|92918.2|92948.6|92898.6|92952.9|92918.8|92937.6|92898|42
1648567100000|2022-03-29 15:18:20|92948.3|92898.3|92935.9|92910.9|92950.8|92911.2|92929.1|92892|59
1648567110000|2022-03-29 15:18:30|92935.7|92910.7|92931|92906|92936.5|92911.5|92931|92906|49
1648567120000|2022-03-29 15:18:40|92931.9|92906.9|92952.9|92927.9|92964.3|92927.9|92931.9|92901.8|61
1648567130000|2022-03-29 15:18:50|92957.1|92932.1|92978.6|92928.6|92980.1|92941.8|92957.1|92920.3|52
1648567140000|2022-03-29 15:19:00|92978.9|92928.9|92990.7|92965.7|93004.7|92967.4|92978.9|92928.9|59
1648567150000|2022-03-29 15:19:10|92990.9|92965.9|92984.2|92934.2|92998.2|92966.1|92975.5|92933.3|63
1648567160000|2022-03-29 15:19:20|92983.4|92933.4|92974.1|92949.1|92987.7|92949.6|92972.3|92928.6|44
1648567170000|2022-03-29 15:19:30|92973.6|92948.6|92977.6|92952.6|92991.2|92956.1|92972.5|92937|35
1648567180000|2022-03-29 15:19:40|92977.3|92952.3|92979.1|92954.1|92980.4|92955.4|92973.4|92948.4|43
1648567190000|2022-03-29 15:19:50|92977.9|92952.9|92992.5|92942.5|92992.7|92961.1|92977.9|92940.4|49
1648567200000|2022-03-29 15:20:00|92992.1|92942.1|92970.2|92920.2|92994.3|92944.3|92969.6|92919.6|55
1648567210000|2022-03-29 15:20:10|92969.6|92919.6|92963.7|92913.7|92969.6|92919.6|92960.7|92910.7|55
1648567220000|2022-03-29 15:20:20|92963.4|92913.4|92937.6|92887.6|92965.7|92915.7|92936.8|92886.8|55
1648567230000|2022-03-29 15:20:30|92936.9|92886.9|92941.7|92891.7|92945|92895|92932.2|92882.2|61
1648567240000|2022-03-29 15:20:40|92942.4|92892.4|92944.2|92894.2|92945.9|92895.9|92940.9|92890.9|51
1648567250000|2022-03-29 15:20:50|92944.7|92894.7|92952.6|92902.6|92959.7|92909.7|92943.4|92893.4|57
1648567260000|2022-03-29 15:21:00|92952.2|92902.2|92956.7|92906.7|92956.8|92906.8|92950.8|92900.8|51
1648567270000|2022-03-29 15:21:10|92956.9|92906.9|92989.4|92939.4|92993.5|92943.5|92956.9|92906.9|63
1648567280000|2022-03-29 15:21:20|92989|92939|93003.2|92953.2|93005|92955|92986.9|92936.9|68
1648567290000|2022-03-29 15:21:30|93003.9|92953.9|93011.1|92961.1|93014.5|92964.5|92997.8|92947.8|72
1648567300000|2022-03-29 15:21:40|93011.4|92961.4|93012|92962|93013.3|92963.3|93009.9|92959.9|54
1648567310000|2022-03-29 15:21:50|93011.8|92961.8|93008.8|92958.8|93018.6|92968.6|93007.5|92957.5|59
1648567320000|2022-03-29 15:22:00|93007.9|92957.9|93012.4|92962.4|93013.4|92963.4|93007.1|92957.1|62
1648567330000|2022-03-29 15:22:10|93012.1|92962.1|93031.6|92981.6|93031.6|92981.6|93011.9|92961.9|64
1648567340000|2022-03-29 15:22:20|93034.5|92984.5|93058.3|93008.3|93061.3|93011.3|93034.5|92984.5|61
1648567350000|2022-03-29 15:22:30|93058.2|93008.2|93056.4|93006.4|93060.9|93010.9|93055.1|93005.1|46
1648567360000|2022-03-29 15:22:40|93056|93006|93033.5|92983.5|93057.5|93007.5|93033.1|92983.1|49
1648567370000|2022-03-29 15:22:50|93031.9|92981.9|93035.5|92985.5|93037.7|92987.7|93029.2|92979.2|49
1648567380000|2022-03-29 15:23:00|93036.6|92986.6|93040.5|92990.5|93051.3|92995.6|93036.5|92978.7|41
1648567390000|2022-03-29 15:23:10|93039.6|92989.6|93046.5|92996.5|93049.5|92999.5|93038|92988|55
1648567400000|2022-03-29 15:23:20|93047|92997|93045.9|92995.9|93049.3|92999.3|93042.5|92992.5|52
1648567410000|2022-03-29 15:23:30|93045.4|92995.4|93038.9|92988.9|93045.4|92995.4|93035.8|92985.8|48
1648567420000|2022-03-29 15:23:40|93039|92989|93039.1|92989.1|93039.4|92989.4|93033.9|92983.9|30
1648567430000|2022-03-29 15:23:50|93038.6|92988.6|93037.9|92987.9|93040|92990|93037.9|92987.9|23
1648567440000|2022-03-29 15:24:00|93038|92988|93047.8|92997.8|93049.4|92999.4|93034|92984|60
1648567450000|2022-03-29 15:24:10|93047.7|92997.7|93043.2|92993.2|93050.2|93000.2|93042.6|92992.6|53
1648567460000|2022-03-29 15:24:20|93044.5|92994.5|93042.3|92992.3|93045.2|92995.2|93035|92985|59
1648567470000|2022-03-29 15:24:30|93042.7|92992.7|93046.5|92996.5|93049|92999|93040.9|92990.9|55
1648567480000|2022-03-29 15:24:40|93045.7|92995.7|93051.3|93001.3|93052.2|93002.2|93042.5|92992.5|52
1648567490000|2022-03-29 15:24:50|93051|93001|93051.6|93001.6|93052.2|93002.2|93047.9|92997.9|55
1648567500000|2022-03-29 15:25:00|93047.8|92997.8|93034.1|92984.1|93048|92998|93032.1|92982.1|54
1648567510000|2022-03-29 15:25:10|93034.3|92984.3|93039.8|92989.8|93041.6|92991.6|93034.3|92984.3|61
1648567520000|2022-03-29 15:25:20|93040.8|92990.8|93042.6|92992.6|93051.3|93001.3|93040.4|92990.4|55
1648567530000|2022-03-29 15:25:30|93042|92992|93041.3|92991.3|93046.2|92996.2|93038.7|92988.7|55
1648567540000|2022-03-29 15:25:40|93044.8|92994.8|93037.3|92987.3|93050.6|93000.6|93032|92982|66
1648567550000|2022-03-29 15:25:50|93037.5|92987.5|93037|92987|93040.4|92990.4|93032.7|92982.7|56
1648567560000|2022-03-29 15:26:00|93037.5|92987.5|93037.1|92987.1|93041.2|92991.2|93034.9|92984.9|55
1648567570000|2022-03-29 15:26:10|93036.3|92986.3|93028.5|92978.5|93041.3|92991.3|93028.5|92978.5|49
1648567580000|2022-03-29 15:26:20|93025.9|92975.9|93019.4|92969.4|93031.2|92981.2|93019.4|92969.4|63
1648567590000|2022-03-29 15:26:30|93019.6|92969.6|93011.9|92961.9|93020.7|92970.7|93010.8|92960.8|49
1648567600000|2022-03-29 15:26:40|93011.8|92961.8|93029.2|92979.2|93029.9|92979.9|93011.4|92961.4|58
1648567610000|2022-03-29 15:26:50|93028.2|92978.2|93027.6|92977.6|93031|92981|93024.4|92974.4|53
1648567620000|2022-03-29 15:27:00|93028.1|92978.1|92999.3|92949.3|93028.7|92978.7|92999.3|92949.3|62
1648567630000|2022-03-29 15:27:10|92999.8|92949.8|92980.1|92930.1|92999.8|92949.8|92975.8|92925.8|67
1648567640000|2022-03-29 15:27:20|92980.2|92930.2|92968.8|92918.8|92982.6|92932.6|92967.5|92917.5|66
1648567650000|2022-03-29 15:27:30|92969.3|92919.3|92980.5|92930.5|92982.7|92932.7|92964.5|92914.5|55
1648567660000|2022-03-29 15:27:40|92977.8|92927.8|92981.2|92931.2|92982.6|92932.6|92977.6|92927.6|43
1648567670000|2022-03-29 15:27:50|92981.3|92931.3|92986.6|92936.6|92990.6|92940.6|92981.2|92931.2|45
1648567680000|2022-03-29 15:28:00|92986.3|92936.3|93003|92953|93003.4|92953.4|92986.3|92936.3|69
1648567690000|2022-03-29 15:28:10|93002.4|92952.4|93007.3|92957.3|93010|92960|92998.7|92948.7|61
1648567700000|2022-03-29 15:28:20|93007.6|92957.6|93036.6|92986.6|93038.2|92988.2|93006.3|92956.3|57
1648567710000|2022-03-29 15:28:30|93036.5|92986.5|93023.7|92973.7|93039.1|92989.1|93022|92972|56
1648567720000|2022-03-29 15:28:40|93018.8|92968.8|93007.3|92957.3|93019.3|92969.3|93003.2|92953.2|55
1648567730000|2022-03-29 15:28:50|93005.6|92955.6|93009.7|92959.7|93011.2|92961.2|93005.6|92955.6|68
1648567740000|2022-03-29 15:29:00|93011.8|92961.8|93010|92960|93015.5|92965.5|93007.5|92957.5|64
1648567750000|2022-03-29 15:29:10|93010.5|92960.5|93010.5|92960.5|93012.9|92962.9|93000.1|92950.1|65
1648567760000|2022-03-29 15:29:20|93010.1|92960.1|93017.5|92967.5|93017.5|92967.5|93004.4|92954.4|68
1648567770000|2022-03-29 15:29:30|93018|92968|93020.5|92970.5|93024.8|92974.8|93016.3|92966.3|53
1648567780000|2022-03-29 15:29:40|93019.9|92969.9|93003.8|92953.8|93019.9|92969.9|93001.8|92951.8|65
1648567790000|2022-03-29 15:29:50|93004.1|92954.1|92991.2|92941.2|93005.3|92955.3|92989.2|92939.2|59
1648567800000|2022-03-29 15:30:00|92990.6|92940.6|92994.9|92944.9|92998.3|92948.3|92988.8|92938.8|64
1648567810000|2022-03-29 15:30:10|92995|92945|92990.1|92940.1|92995|92945|92986.2|92936.2|50
1648567820000|2022-03-29 15:30:20|92990.4|92940.4|92995.7|92945.7|92997.4|92947.4|92990.3|92940.3|44
1648567830000|2022-03-29 15:30:30|92995.3|92945.3|93002.4|92952.4|93003|92953|92995.3|92945.3|53
1648567840000|2022-03-29 15:30:40|93002.8|92952.8|93007.5|92957.5|93007.8|92957.8|93001.5|92951.5|55
1648567850000|2022-03-29 15:30:50|93008|92958|93008.7|92958.7|93014.9|92964.9|93005|92955|58
1648567860000|2022-03-29 15:31:00|93008.4|92958.4|93005.5|92955.5|93008.7|92958.7|93004.6|92954.6|57
1648567870000|2022-03-29 15:31:10|93005.6|92955.6|93008.2|92958.2|93009.9|92959.9|93004.9|92954.9|47
1648567880000|2022-03-29 15:31:20|93008.4|92958.4|92992.8|92942.8|93008.4|92958.4|92986.9|92936.9|63
1648567890000|2022-03-29 15:31:30|92992.6|92942.6|92979.8|92929.8|92993.2|92943.2|92978.9|92928.9|59
1648567900000|2022-03-29 15:31:40|92980|92930|92973.4|92923.4|92980.2|92930.2|92972.6|92922.6|41
1648567910000|2022-03-29 15:31:50|92973.3|92923.3|92961.4|92911.4|92973.5|92923.5|92960.6|92910.6|59
1648567920000|2022-03-29 15:32:00|92961.6|92911.6|92955.6|92905.6|92967.2|92917.2|92954.5|92904.5|52
1648567930000|2022-03-29 15:32:10|92955.5|92905.5|92964.5|92914.5|92966.5|92916.5|92954.6|92904.6|59
1648567940000|2022-03-29 15:32:20|92964.4|92914.4|92967.9|92917.9|92972.2|92922.2|92963.6|92913.6|53
1648567950000|2022-03-29 15:32:30|92967.6|92917.6|92966.6|92916.6|92975.4|92925.4|92964.9|92914.9|61
1648567960000|2022-03-29 15:32:40|92966.5|92916.5|92968.4|92918.4|92968.4|92918.4|92961.8|92911.8|35
1648567970000|2022-03-29 15:32:50|92968.3|92918.3|92969.7|92919.7|92973.5|92923.5|92966.7|92916.7|61
1648567980000|2022-03-29 15:33:00|92972.7|92922.7|92956.8|92906.8|92976|92926|92956.3|92906.3|58
1648567990000|2022-03-29 15:33:10|92955.7|92905.7|92961.9|92911.9|92962.3|92912.3|92954|92904|49
1648568000000|2022-03-29 15:33:20|92962.4|92912.4|92970|92920|92970.7|92920.7|92960.9|92910.9|54
1648568010000|2022-03-29 15:33:30|92969.8|92919.8|92958.8|92908.8|92973.1|92923.1|92958.7|92908.7|43
1648568020000|2022-03-29 15:33:40|92958.6|92908.6|92970.1|92920.1|92970.1|92920.1|92957.5|92907.5|45
1648568030000|2022-03-29 15:33:50|92967.1|92917.1|92963.4|92913.4|92967.7|92917.7|92960.9|92910.9|56
1648568040000|2022-03-29 15:34:00|92963.3|92913.3|92957.6|92907.6|92964.4|92914.4|92950.7|92900.7|57
1648568050000|2022-03-29 15:34:10|92957.8|92907.8|92967.2|92917.2|92975.9|92925.9|92954.2|92904.2|60
1648568060000|2022-03-29 15:34:20|92966.8|92916.8|92963.1|92913.1|92966.8|92916.8|92956.3|92906.3|66
1648568070000|2022-03-29 15:34:30|92963.2|92913.2|92985.8|92935.8|92986.5|92936.5|92959.4|92909.4|58
1648568080000|2022-03-29 15:34:40|92985.7|92935.7|92985.1|92935.1|92989.9|92939.9|92984|92934|58
1648568090000|2022-03-29 15:34:50|92984.8|92934.8|92940.1|92890.1|92984.8|92934.8|92940.1|92890.1|69
1648568100000|2022-03-29 15:35:00|92938.6|92888.6|92934.6|92884.6|92952.8|92894.7|92932.2|92874|61
1648568110000|2022-03-29 15:35:10|92935.2|92885.2|92937.2|92887.2|92937.4|92887.4|92930.9|92880.9|65
1648568120000|2022-03-29 15:35:20|92937.3|92887.3|92944|92873.2|92944|92887.9|92929.3|92873.2|50
1648568130000|2022-03-29 15:35:30|92934.1|92884.1|92930.8|92880.8|92943.7|92887.7|92928.3|92872.6|63
1648568140000|2022-03-29 15:35:40|92930.1|92880.1|92947.1|92897.1|92948.8|92898.8|92929.4|92879.4|61
1648568150000|2022-03-29 15:35:50|92948.7|92898.7|92958.5|92908.5|92958.5|92908.5|92946.8|92896.8|67
1648568160000|2022-03-29 15:36:00|92958.1|92908.1|92953.3|92903.3|92960.3|92910.3|92950.1|92900.1|62
1648568170000|2022-03-29 15:36:10|92953|92903|92953.3|92903.3|92956.1|92906.1|92948.9|92898.9|58
1648568180000|2022-03-29 15:36:20|92953.9|92903.9|92962.6|92912.6|92965|92915|92953.8|92903.8|54
1648568190000|2022-03-29 15:36:30|92963.1|92913.1|92958.2|92908.2|92963.6|92913.6|92954.6|92904.6|61
1648568200000|2022-03-29 15:36:40|92959.1|92909.1|92961.7|92911.7|92966|92916|92957.9|92907.9|56
1648568210000|2022-03-29 15:36:50|92962.3|92912.3|92969.3|92919.3|92972.8|92922.8|92962.1|92912.1|57
1648568220000|2022-03-29 15:37:00|92967.5|92917.5|92975|92925|92976.1|92926.1|92967.5|92917.5|50
1648568230000|2022-03-29 15:37:10|92974.8|92924.8|92975.2|92925.2|92978.3|92928.3|92972.5|92922.5|48
1648568240000|2022-03-29 15:37:20|92974.8|92924.8|92977.1|92927.1|92980.7|92930.7|92971.2|92921.2|49
1648568250000|2022-03-29 15:37:30|92976.8|92926.8|92972.3|92922.3|92977.6|92927.6|92968.4|92918.4|50
1648568260000|2022-03-29 15:37:40|92971.9|92921.9|92973.7|92923.7|92974.2|92924.2|92969.7|92919.7|50
1648568270000|2022-03-29 15:37:50|92973.5|92923.5|92969.6|92919.6|92974.7|92924.7|92968.3|92918.3|38
1648568280000|2022-03-29 15:38:00|92969.7|92919.7|92967.6|92917.6|92973.8|92923.8|92966.9|92916.9|60
1648568290000|2022-03-29 15:38:10|92968.1|92918.1|92957.6|92907.6|92970.3|92920.3|92955.9|92905.9|67
1648568300000|2022-03-29 15:38:20|92958.1|92908.1|92953.1|92903.1|92960.8|92910.8|92951.2|92901.2|50
1648568310000|2022-03-29 15:38:30|92952.6|92902.6|92963.2|92913.2|92964.6|92914.6|92950.7|92900.7|43
1648568320000|2022-03-29 15:38:40|92961|92911|92957.4|92907.4|92962.4|92912.4|92956.6|92906.6|44
1648568330000|2022-03-29 15:38:50|92957.5|92907.5|92963.9|92913.9|92963.9|92913.9|92953.7|92903.7|37
1648568340000|2022-03-29 15:39:00|92962.8|92912.8|92961.7|92911.7|92966.6|92916.6|92961.2|92911.2|55
1648568350000|2022-03-29 15:39:10|92961.8|92911.8|92960.2|92910.2|92961.9|92911.9|92956.4|92906.4|37
1648568360000|2022-03-29 15:39:20|92960|92910|92966.1|92916.1|92966.1|92916.1|92953.9|92903.9|47
1648568370000|2022-03-29 15:39:30|92965.8|92915.8|92980.8|92930.8|92981.2|92931.2|92965.8|92915.8|60
1648568380000|2022-03-29 15:39:40|92980.7|92930.7|92984.3|92934.3|92987.8|92937.8|92980.7|92930.7|54
1648568390000|2022-03-29 15:39:50|92984.6|92934.6|92982.9|92932.9|92985.3|92935.3|92982.3|92932.3|40
1648568400000|2022-03-29 15:40:00|92983.1|92933.1|92980.3|92930.3|92985.5|92935.5|92978.9|92928.9|53
1648568410000|2022-03-29 15:40:10|92980|92930|92978.7|92928.7|92982.1|92932.1|92977.9|92927.9|48
1648568420000|2022-03-29 15:40:20|92979.5|92929.5|92984.6|92934.6|92985.9|92935.9|92976.1|92926.1|46
1648568430000|2022-03-29 15:40:30|92985.2|92935.2|92980.6|92930.6|92985.3|92935.3|92980.6|92930.6|55
1648568440000|2022-03-29 15:40:40|92980.7|92930.7|92981.7|92931.7|92983.2|92933.2|92979.6|92929.6|42
1648568450000|2022-03-29 15:40:50|92981.5|92931.5|92993|92943|92993|92943|92981.2|92931.2|46
1648568460000|2022-03-29 15:41:00|92996.7|92946.7|92999.6|92949.6|92999.9|92949.9|92993.2|92943.2|56
1648568470000|2022-03-29 15:41:10|93001|92951|93011.6|92961.6|93014.8|92975.6|92992.4|92942.4|65
1648568480000|2022-03-29 15:41:20|93011.7|92961.7|93000.3|92950.3|93012.2|92962.2|92998|92948|58
1648568490000|2022-03-29 15:41:30|92999.5|92949.5|92993.5|92943.5|92999.9|92955.9|92975.2|92938.2|56
1648568500000|2022-03-29 15:41:40|92991|92941|92972.2|92922.2|92991|92941|92971.5|92921.5|53
1648568510000|2022-03-29 15:41:50|92972.9|92922.9|92964.4|92914.4|92975.9|92925.9|92963.8|92913.8|51
1648568520000|2022-03-29 15:42:00|92962.9|92912.9|92962.4|92912.4|92964.1|92914.1|92956.6|92906.6|58
1648568530000|2022-03-29 15:42:10|92962.3|92912.3|92956.4|92906.4|92964.5|92914.5|92954.3|92904.3|57
1648568540000|2022-03-29 15:42:20|92955.8|92905.8|92959.2|92909.2|92968.6|92918.6|92954.6|92904.6|51
1648568550000|2022-03-29 15:42:30|92959.3|92909.3|92959.5|92909.5|92959.6|92909.6|92955.4|92905.4|47
1648568560000|2022-03-29 15:42:40|92959.7|92909.7|92955.4|92905.4|92961.1|92911.1|92952.9|92902.9|52
1648568570000|2022-03-29 15:42:50|92955.8|92905.8|92963.5|92913.5|92965.4|92915.4|92955.3|92905.3|42
1648568580000|2022-03-29 15:43:00|92964.8|92914.8|92959.3|92909.3|92964.8|92914.8|92954.3|92904.3|59
1648568590000|2022-03-29 15:43:10|92960.4|92910.4|92950.7|92900.7|92960.4|92910.4|92948.2|92898.2|52
1648568600000|2022-03-29 15:43:20|92949.9|92899.9|92947.8|92897.8|92952.6|92902.6|92946|92896|49
1648568610000|2022-03-29 15:43:30|92947.5|92897.5|92937.4|92887.4|92957|92898.8|92937.4|92883.9|31
1648568620000|2022-03-29 15:43:40|92936.3|92886.3|92930.4|92880.4|92936.3|92886.3|92925.8|92875.8|53
1648568630000|2022-03-29 15:43:50|92930|92880|92916.7|92866.7|92932.4|92882.4|92916.7|92866.7|51
1648568640000|2022-03-29 15:44:00|92916.9|92866.9|92926.8|92876.8|92931.1|92881.1|92916.1|92866.1|60
1648568650000|2022-03-29 15:44:10|92925.9|92875.9|92926.4|92876.4|92929.6|92879.6|92923.1|92873.1|52
1648568660000|2022-03-29 15:44:20|92926.7|92876.7|92925.9|92875.9|92929.4|92879.4|92920.3|92870.3|52
1648568670000|2022-03-29 15:44:30|92925.5|92875.5|92920.9|92870.9|92928.9|92878.9|92919.4|92869.4|59
1648568680000|2022-03-29 15:44:40|92919.4|92869.4|92922.8|92872.8|92926.8|92876.8|92919|92869|71
1648568690000|2022-03-29 15:44:50|92922.6|92872.6|92920.5|92870.5|92930.9|92880.9|92915.1|92865.1|56
1648568700000|2022-03-29 15:45:00|92920.2|92870.2|92919.2|92869.2|92920.3|92870.3|92916.3|92866.3|60
1648568710000|2022-03-29 15:45:10|92918.7|92868.7|92918.5|92868.5|92919.4|92869.4|92915.5|92865.5|48
1648568720000|2022-03-29 15:45:20|92919.2|92869.2|92918.9|92868.9|92919.9|92869.9|92915.6|92865.6|37
1648568730000|2022-03-29 15:45:30|92919.6|92869.6|92916.7|92866.7|92923.8|92873.8|92914.6|92864.6|72
1648568740000|2022-03-29 15:45:40|92916|92866|92921.7|92871.7|92927.1|92877.1|92914.5|92864.5|68
1648568750000|2022-03-29 15:45:50|92923.3|92873.3|92928.3|92878.3|92929.4|92879.4|92919|92869|74
1648568760000|2022-03-29 15:46:00|92927.7|92877.7|92922.1|92872.1|92930.6|92880.6|92912.2|92862.2|72
1648568770000|2022-03-29 15:46:10|92921.8|92871.8|92920.3|92870.3|92924.1|92874.1|92916|92866|62
1648568780000|2022-03-29 15:46:20|92920.6|92870.6|92920.2|92870.2|92925.1|92875.1|92917.5|92867.5|60
1648568790000|2022-03-29 15:46:30|92921.1|92871.1|92920.6|92870.6|92922.8|92872.8|92916.4|92866.4|52
1648568800000|2022-03-29 15:46:40|92919.5|92869.5|92916.2|92866.2|92923|92873|92912.6|92862.6|47
1648568810000|2022-03-29 15:46:50|92911.7|92861.7|92911.5|92861.5|92914.3|92864.3|92907.5|92857.5|56
1648568820000|2022-03-29 15:47:00|92906.3|92856.3|92897.4|92847.4|92907.8|92857.8|92894.5|92844.5|64
1648568830000|2022-03-29 15:47:10|92898.4|92848.4|92900.5|92850.5|92902.4|92852.4|92895.7|92845.7|40
1648568840000|2022-03-29 15:47:20|92903.7|92853.7|92902.3|92852.3|92905.7|92855.7|92900|92850|23
1648568850000|2022-03-29 15:47:30|92900.2|92850.2|92900.9|92850.9|92904.3|92854.3|92895.7|92845.7|50
1648568860000|2022-03-29 15:47:40|92901.3|92851.3|92902.7|92852.7|92906|92856|92900.4|92850.4|38
1648568870000|2022-03-29 15:47:50|92902.6|92852.6|92908.2|92858.2|92911.1|92861.1|92902.6|92852.6|33
1648568880000|2022-03-29 15:48:00|92908.1|92858.1|92910.9|92860.9|92913.3|92863.3|92902.8|92852.8|50
1648568890000|2022-03-29 15:48:10|92909.2|92859.2|92908.9|92858.9|92911|92861|92905.2|92855.2|48
1648568900000|2022-03-29 15:48:20|92909|92859|92909.4|92859.4|92915.7|92865.7|92908.2|92858.2|45
1648568910000|2022-03-29 15:48:30|92909.7|92859.7|92910.5|92860.5|92914.3|92864.3|92899.8|92849.8|54
1648568920000|2022-03-29 15:48:40|92910.4|92860.4|92912.8|92862.8|92914.6|92864.6|92907.1|92857.1|57
1648568930000|2022-03-29 15:48:50|92912.7|92862.7|92915.4|92865.4|92915.4|92865.4|92909.8|92859.8|46
1648568940000|2022-03-29 15:49:00|92915.7|92865.7|92923.9|92873.9|92927.1|92877.1|92914.5|92864.5|64
1648568950000|2022-03-29 15:49:10|92925.5|92875.5|92945|92895|92945|92895|92922.3|92872.3|70
1648568960000|2022-03-29 15:49:20|92945.6|92895.6|92940.8|92890.8|92948.2|92898.2|92939.7|92889.7|67
1648568970000|2022-03-29 15:49:30|92940.7|92890.7|92944.7|92894.7|92947.1|92897.1|92939.1|92889.1|63
1648568980000|2022-03-29 15:49:40|92943.1|92893.1|92933.2|92883.2|92943.5|92893.5|92931.3|92881.3|61
1648568990000|2022-03-29 15:49:50|92931.5|92881.5|92928.7|92878.7|92935.1|92885.1|92926.6|92876.6|58
1648569000000|2022-03-29 15:50:00|92929.5|92879.5|92928.1|92878.1|92930.1|92880.1|92925.7|92875.7|46
1648569010000|2022-03-29 15:50:10|92929.1|92879.1|92931.3|92881.3|92931.6|92881.6|92929.1|92879.1|36
1648569020000|2022-03-29 15:50:20|92931.6|92881.6|92937.3|92887.3|92937.7|92887.7|92931.5|92881.5|38
1648569030000|2022-03-29 15:50:30|92937.6|92887.6|92937.2|92887.2|92938.7|92888.7|92936.4|92886.4|44
1648569040000|2022-03-29 15:50:40|92937.5|92887.5|92933.6|92883.6|92937.5|92887.5|92932.4|92882.4|31
1648569050000|2022-03-29 15:50:50|92933.5|92883.5|92933.2|92883.2|92934.8|92884.8|92929.7|92879.7|27
1648569060000|2022-03-29 15:51:00|92933.6|92883.6|92933.9|92883.9|92935|92885|92929.3|92879.3|39
1648569070000|2022-03-29 15:51:10|92933.8|92883.8|92930.1|92880.1|92934|92884|92929.9|92879.9|44
1648569080000|2022-03-29 15:51:20|92928.9|92878.9|92914.8|92864.8|92928.9|92878.9|92912.9|92862.9|55
1648569090000|2022-03-29 15:51:30|92914|92864|92911.6|92861.6|92914.7|92864.7|92904.2|92854.2|55
1648569100000|2022-03-29 15:51:40|92910.6|92860.6|92921.3|92871.3|92921.8|92871.8|92905.9|92855.9|61
1648569110000|2022-03-29 15:51:50|92923.8|92873.8|92924|92874|92931.5|92881.5|92918.4|92868.4|55
1648569120000|2022-03-29 15:52:00|92924.2|92874.2|92930.9|92880.9|92931|92881|92924|92874|52
1648569130000|2022-03-29 15:52:10|92930|92880|92933.2|92883.2|92933.2|92883.2|92925.5|92875.5|52
1648569140000|2022-03-29 15:52:20|92932.2|92882.2|92930.2|92880.2|92932.5|92882.5|92921.5|92871.5|51
1648569150000|2022-03-29 15:52:30|92930.5|92880.5|92930|92880|92933.6|92883.6|92928.4|92878.4|49
1648569160000|2022-03-29 15:52:40|92930.2|92880.2|92925.3|92875.3|92930.4|92880.4|92924.5|92874.5|53
1648569170000|2022-03-29 15:52:50|92925.2|92875.2|92926.3|92876.3|92927.7|92877.7|92925|92875|44
1648569180000|2022-03-29 15:53:00|92926.6|92876.6|92919.9|92869.9|92927.9|92877.9|92917.9|92867.9|50
1648569190000|2022-03-29 15:53:10|92919.1|92869.1|92916.6|92866.6|92921.2|92871.2|92913.3|92863.3|62
1648569200000|2022-03-29 15:53:20|92916.4|92866.4|92912.8|92862.8|92923.9|92873.9|92912|92862|67
1648569210000|2022-03-29 15:53:30|92911.8|92861.8|92918|92868|92918.4|92868.4|92906.2|92856.2|63
1648569220000|2022-03-29 15:53:40|92916.5|92866.5|92913.7|92863.7|92919|92869|92912.3|92862.3|61
1648569230000|2022-03-29 15:53:50|92913.9|92863.9|92900.8|92850.8|92913.9|92863.9|92895.8|92845.8|59
1648569240000|2022-03-29 15:54:00|92901.1|92851.1|92906.1|92856.1|92910.9|92860.9|92900.2|92850.2|55
1648569250000|2022-03-29 15:54:10|92905.4|92855.4|92899.9|92849.9|92905.8|92855.8|92897.8|92847.8|53
1648569260000|2022-03-29 15:54:20|92898.1|92848.1|92905.5|92855.5|92905.5|92855.5|92898.1|92848.1|41
1648569270000|2022-03-29 15:54:30|92905.2|92855.2|92905.8|92855.8|92910.7|92860.7|92904.4|92854.4|53
1648569280000|2022-03-29 15:54:40|92906|92856|92908.8|92858.8|92911.2|92861.2|92905.7|92855.7|48
1648569290000|2022-03-29 15:54:50|92908.5|92858.5|92908.3|92858.3|92909.1|92859.1|92905.7|92855.7|35
1648569300000|2022-03-29 15:55:00|92908.2|92858.2|92909.1|92859.1|92911.2|92861.2|92907.4|92857.4|43
1648569310000|2022-03-29 15:55:10|92909.3|92859.3|92911.5|92861.5|92913.1|92863.1|92908.7|92858.7|50
1648569320000|2022-03-29 15:55:20|92911.2|92861.2|92911.3|92861.3|92914.3|92864.3|92907.2|92857.2|54
1648569330000|2022-03-29 15:55:30|92911.4|92861.4|92904.4|92854.4|92912.1|92862.1|92904.4|92854.4|51
1648569340000|2022-03-29 15:55:40|92905|92855|92907.4|92857.4|92910|92860|92904|92854|40
1648569350000|2022-03-29 15:55:50|92905.8|92855.8|92914.4|92864.4|92919.1|92869.1|92905.2|92855.2|48
1648569360000|2022-03-29 15:56:00|92915.9|92865.9|92935.7|92885.7|92935.7|92885.7|92913.9|92863.9|67
1648569370000|2022-03-29 15:56:10|92935.6|92885.6|92935.1|92885.1|92937|92887|92931.1|92881.1|47
1648569380000|2022-03-29 15:56:20|92935.4|92885.4|92932.3|92882.3|92935.4|92885.4|92930.4|92880.4|50
1648569390000|2022-03-29 15:56:30|92932.2|92882.2|92937.3|92887.3|92937.5|92887.5|92930.1|92880.1|50
1648569400000|2022-03-29 15:56:40|92937.9|92887.9|92933.8|92883.8|92938.7|92888.7|92933.4|92883.4|50
1648569410000|2022-03-29 15:56:50|92933.3|92883.3|92920.8|92870.8|92935.8|92885.8|92920.3|92870.3|57
1648569420000|2022-03-29 15:57:00|92922|92872|92914.9|92864.9|92923.3|92873.3|92913.5|92863.5|46
1648569430000|2022-03-29 15:57:10|92915.1|92865.1|92924.1|92874.1|92924.1|92874.1|92912.8|92862.8|52
1648569440000|2022-03-29 15:57:20|92924.2|92874.2|92915.7|92890.7|92929.6|92892.7|92909.9|92870.1|66
1648569450000|2022-03-29 15:57:30|92914|92889|92915.2|92890.2|92917.3|92892.3|92913.4|92888.4|58
1648569460000|2022-03-29 15:57:40|92915.6|92890.6|92939.2|92889.2|92939.2|92897.7|92913.5|92884.7|49
1648569470000|2022-03-29 15:57:50|92939.4|92889.4|92947.9|92897.9|92949.9|92899.9|92939.1|92889.1|49
1648569480000|2022-03-29 15:58:00|92949.1|92899.1|92925.3|92900.3|92951.6|92914.1|92925.3|92890.6|59
1648569490000|2022-03-29 15:58:10|92928.7|92903.7|92937.9|92887.9|92943.4|92903.7|92921.3|92885.8|60
1648569500000|2022-03-29 15:58:20|92937.5|92887.5|92925.6|92875.6|92937.5|92887.5|92920.3|92870.3|56
1648569510000|2022-03-29 15:58:30|92925.7|92875.7|92940.9|92890.9|92942.7|92892.7|92922.9|92872.9|68
1648569520000|2022-03-29 15:58:40|92941.6|92891.6|92978.6|92928.6|92980.1|92930.1|92932.1|92882.1|73
1648569530000|2022-03-29 15:58:50|92979.7|92929.7|92974.2|92949.2|92989.2|92952.1|92968.8|92929.7|76
1648569540000|2022-03-29 15:59:00|92975.1|92950.1|92973.1|92948.1|92990.5|92953.2|92969.4|92935.5|75
1648569550000|2022-03-29 15:59:10|92973.6|92948.6|92975.7|92950.7|92987.3|92950.7|92965.6|92932.4|76
1648569560000|2022-03-29 15:59:20|92976.5|92951.5|92972.1|92947.1|92990.5|92954.2|92969.1|92935.7|71
1648569570000|2022-03-29 15:59:30|92973.2|92948.2|92997|92947|92997.7|92957.7|92973.2|92944.1|76
1648569580000|2022-03-29 15:59:40|92996.8|92946.8|92994.9|92944.9|92996.8|92946.8|92991.5|92941.5|57
1648569590000|2022-03-29 15:59:50|92994.7|92944.7|92997.7|92947.7|92998.2|92948.2|92986.1|92936.1|62
1648569600000|2022-03-29 16:00:00|93000|92950|93025.3|92950.4|93027.6|92973.2|93000|92950|73
1648569610000|2022-03-29 16:00:10|93014.7|92964.7|93062.9|93012.9|93062.9|93012.9|93014.7|92964.7|75
1648569620000|2022-03-29 16:00:20|93062.2|93012.2|93075.8|93025.8|93079|93025.8|93060.9|93007.8|70
1648569630000|2022-03-29 16:00:30|93075.4|93025.4|93065.8|93015.8|93076.4|93026.4|93062.8|93012.8|64
1648569640000|2022-03-29 16:00:40|93065.2|93015.2|93075.8|93025.8|93076.2|93026.2|93061.8|93011.8|68
1648569650000|2022-03-29 16:00:50|93074.6|93024.6|93068.4|93018.4|93074.7|93024.7|93063.3|93013.3|64
1648569660000|2022-03-29 16:01:00|93070.7|93020.7|93072.1|93022.1|93074.7|93027.6|93052.6|93010.8|72
1648569670000|2022-03-29 16:01:10|93070.4|93020.4|93062|93012|93071.7|93021.7|93056|93006|57
1648569680000|2022-03-29 16:01:20|93061.5|93011.5|93053|93003|93062.3|93012.3|93049.1|92999.1|44
1648569690000|2022-03-29 16:01:30|93052.9|93002.9|93043.4|92993.4|93055.5|93005.5|93031|92981|68
1648569700000|2022-03-29 16:01:40|93045.9|92995.9|93040.4|92990.4|93047.8|92997.8|93015.6|92965.6|69
1648569710000|2022-03-29 16:01:50|93040.2|92990.2|93058.9|93008.9|93060.9|93010.9|93040|92990|59
1648569720000|2022-03-29 16:02:00|93059|93009|93061.8|93011.8|93063.1|93013.1|93047.8|92997.8|67
1648569730000|2022-03-29 16:02:10|93061.3|93011.3|93057.4|93007.4|93075.5|93025.5|93022.6|92972.6|66
1648569740000|2022-03-29 16:02:20|93056.5|93006.5|93068|93018|93091.8|93019.1|93055.3|92993.9|69
1648569750000|2022-03-29 16:02:30|93068.5|93018.5|93078.4|93028.4|93081.8|93031.8|93068.5|93018.5|55
1648569760000|2022-03-29 16:02:40|93076.8|93026.8|93077.5|93027.5|93079|93029|93071|93021|52
1648569770000|2022-03-29 16:02:50|93077.2|93027.2|93071.1|93021.1|93077.2|93027.2|93071|93021|44
1648569780000|2022-03-29 16:03:00|93073.3|93023.3|93074.4|93024.4|93077.9|93027.9|93071.9|93021.9|39
1648569790000|2022-03-29 16:03:10|93071.3|93021.3|93054.8|93004.8|93071.4|93021.4|93050|92987.4|60
1648569800000|2022-03-29 16:03:20|93054.2|93004.2|93057.3|93007.3|93068.5|93007.3|93052.4|92996.9|51
1648569810000|2022-03-29 16:03:30|93068.8|92997.6|93079.4|93029.4|93081.5|93030.1|93057|92995.4|60
1648569820000|2022-03-29 16:03:40|93091.7|93019.4|93088.9|93038.9|93091.7|93040.5|93079.7|93018.9|50
1648569830000|2022-03-29 16:03:50|93088.4|93038.4|93068.5|93018.5|93088.4|93038.4|93068.5|93018.5|59
1648569840000|2022-03-29 16:04:00|93067.5|93017.5|93062.6|93012.6|93068|93018|93058.9|93008.9|55
1648569850000|2022-03-29 16:04:10|93063.1|93013.1|93062.1|93012.1|93064|93014|93060.3|93010.3|46
1648569860000|2022-03-29 16:04:20|93062.2|93012.2|93059.6|93009.6|93064|93014|93059.5|93009.5|46
1648569870000|2022-03-29 16:04:30|93059.5|93009.5|93063.5|93013.5|93071.8|93013.5|93059.2|93001.6|43
1648569880000|2022-03-29 16:04:40|93063|93013|93062.8|93012.8|93068.4|93018.4|93060.4|93010.4|55
1648569890000|2022-03-29 16:04:50|93062.7|93012.7|93064.3|93014.3|93065.3|93015.3|93062.4|93012.4|48
1648569900000|2022-03-29 16:05:00|93064.2|93014.2|93065|93015|93065|93015|93062.1|93012.1|44
1648569910000|2022-03-29 16:05:10|93066.3|93016.3|93062.8|93012.8|93068.2|93018.2|93062.1|93012.1|25
1648569920000|2022-03-29 16:05:20|93062.7|93012.7|93062.3|93012.3|93069.1|93019.1|93054.4|93004.4|61
1648569930000|2022-03-29 16:05:30|93062.1|93012.1|93056.8|93006.8|93063|93013|93056.1|93006.1|42
1648569940000|2022-03-29 16:05:40|93057.1|93007.1|93063.8|93013.8|93065|93015|93056.2|93006.2|58
1648569950000|2022-03-29 16:05:50|93061.9|93011.9|93066.2|93016.2|93067|93017|93061.7|93011.7|49
1648569960000|2022-03-29 16:06:00|93066.7|93016.7|93074.3|93024.3|93075.6|93025.6|93064.8|93014.8|57
1648569970000|2022-03-29 16:06:10|93073.7|93023.7|93067|93017|93085.3|93035.3|93065.3|93015.3|52
1648569980000|2022-03-29 16:06:20|93066.4|93016.4|93067|93017|93069.3|93019.3|93064.8|93014.8|53
1648569990000|2022-03-29 16:06:30|93067.3|93017.3|93071.1|93021.1|93071.7|93021.7|93065.3|93015.3|49
1648570000000|2022-03-29 16:06:40|93070.3|93020.3|93072.9|93022.9|93077.2|93041.9|93062.2|93020.3|60
1648570010000|2022-03-29 16:06:50|93074.9|93024.9|93076.4|93026.4|93076.8|93037.6|93062.4|93023.1|52
1648570020000|2022-03-29 16:07:00|93074.3|93024.3|93067.9|93017.9|93076.7|93026.7|93065.3|93015.3|53
1648570030000|2022-03-29 16:07:10|93067|93017|93067.7|93017.7|93071|93021|93065.2|93015.2|47
1648570040000|2022-03-29 16:07:20|93068.4|93018.4|93067.8|93017.8|93069.1|93031.7|93054.5|93014.5|41
1648570050000|2022-03-29 16:07:30|93066.1|93016.1|93066.7|93016.7|93067.9|93017.9|93065.2|93015.2|42
1648570060000|2022-03-29 16:07:40|93066.9|93016.9|93068.3|93018.3|93072|93022|93066.6|93016.6|47
1648570070000|2022-03-29 16:07:50|93068.6|93018.6|93065.5|93015.5|93070.8|93020.8|93062.4|93012.4|45
1648570080000|2022-03-29 16:08:00|93065.6|93015.6|93065.1|93015.1|93066.7|93016.7|93062.9|93012.9|37
1648570090000|2022-03-29 16:08:10|93065.4|93015.4|93063.7|93013.7|93067|93017|93061.5|93011.5|44
1648570100000|2022-03-29 16:08:20|93063.8|93013.8|93063.3|93013.3|93065.3|93015.3|93061.7|93011.7|31
1648570110000|2022-03-29 16:08:30|93063.8|93013.8|93064.8|93014.8|93065.6|93015.6|93063.8|93013.8|21
1648570120000|2022-03-29 16:08:40|93064.9|93014.9|93066.1|93016.1|93069.8|93019.8|93059.4|93009.4|58
1648570130000|2022-03-29 16:08:50|93066.2|93016.2|93064|93014|93066.2|93016.2|93059.9|93009.9|61
1648570140000|2022-03-29 16:09:00|93063.8|93013.8|93048.5|92998.5|93064.1|93014.1|93048.5|92998.5|67
1648570150000|2022-03-29 16:09:10|93049.5|92999.5|93049.5|92999.5|93050.5|93000.5|93046.4|92996.4|54
1648570160000|2022-03-29 16:09:20|93050|93000|93066.1|93016.1|93068.6|93018.6|93049.1|92999.1|64
1648570170000|2022-03-29 16:09:30|93064.7|93014.7|93046.6|92996.6|93065|93015|93044.8|92994.8|66
1648570180000|2022-03-29 16:09:40|93046.4|92996.4|93049|92999|93050.7|93000.7|93039.1|92989.1|57
1648570190000|2022-03-29 16:09:50|93048.5|92998.5|93056.2|93006.2|93059.9|93009.9|93046.4|92996.4|55
1648570200000|2022-03-29 16:10:00|93055.2|93005.2|93052.9|93002.9|93055.2|93005.2|93047.7|92997.7|54
1648570210000|2022-03-29 16:10:10|93052.8|93002.8|93052.7|93002.7|93056.3|93006.3|93052.1|93002.1|45
1648570220000|2022-03-29 16:10:20|93052|93002|93046.7|92996.7|93053.1|93003.1|93046.1|92996.1|43
1648570230000|2022-03-29 16:10:30|93044.7|92994.7|93045|92995|93047.8|92997.8|93043.3|92993.3|46
1648570240000|2022-03-29 16:10:40|93045.3|92995.3|93044.7|92994.7|93047.2|92997.2|93044.5|92994.5|41
1648570250000|2022-03-29 16:10:50|93044.3|92994.3|93048.5|92998.5|93048.7|92998.7|93044.3|92994.3|53
1648570260000|2022-03-29 16:11:00|93048.9|92998.9|93054.6|93004.6|93055.5|93005.5|93047.5|92997.5|59
1648570270000|2022-03-29 16:11:10|93054.9|93004.9|93061.6|93011.6|93063.8|93013.8|93053|93003|63
1648570280000|2022-03-29 16:11:20|93061.5|93011.5|93056|93006|93061.5|93011.5|93055|93005|57
1648570290000|2022-03-29 16:11:30|93056.6|93006.6|93059.6|93009.6|93060.7|93010.7|93055.4|93005.4|60
1648570300000|2022-03-29 16:11:40|93060.2|93010.2|93065.3|93015.3|93066.2|93016.2|93060.2|93010.2|53
1648570310000|2022-03-29 16:11:50|93065.2|93015.2|93065.7|93015.7|93066.8|93016.8|93062.1|93012.1|52
1648570320000|2022-03-29 16:12:00|93065.4|93015.4|93063.8|93013.8|93066.6|93016.6|93062.2|93012.2|47
1648570330000|2022-03-29 16:12:10|93063.2|93013.2|93063.5|93013.5|93064.4|93014.4|93062.6|93012.6|40
1648570340000|2022-03-29 16:12:20|93063.6|93013.6|93065|93015|93066.3|93016.3|93062.4|93012.4|26
1648570350000|2022-03-29 16:12:30|93065.1|93015.1|93063.7|93013.7|93067.9|93017.9|93063.4|93013.4|51
1648570360000|2022-03-29 16:12:40|93063.9|93013.9|93054.3|93029.3|93065.2|93030.1|93052.3|93013.7|46
1648570370000|2022-03-29 16:12:50|93054.5|93029.5|93065.4|93015.4|93065.8|93029.5|93051.9|93010.6|40
1648570380000|2022-03-29 16:13:00|93065.5|93015.5|93067.9|93017.9|93069.8|93019.8|93064.1|93014.1|51
1648570390000|2022-03-29 16:13:10|93067|93017|93065.4|93015.4|93067.2|93017.2|93064.3|93014.3|44
1648570400000|2022-03-29 16:13:20|93065.7|93015.7|93064.5|93014.5|93066.2|93016.2|93063.4|93013.4|38
1648570410000|2022-03-29 16:13:30|93064.6|93014.6|93064.8|93014.8|93064.9|93014.9|93063.6|93013.6|35
1648570420000|2022-03-29 16:13:40|93064.9|93014.9|93047.1|93022.1|93065.6|93028.8|93047.1|93013.5|35
1648570430000|2022-03-29 16:13:50|93047.6|93022.6|93061.1|93011.1|93065.8|93027.2|93047.6|93010.9|36
1648570440000|2022-03-29 16:14:00|93049.2|93024.2|93062.2|93012.2|93063.1|93024.8|93048.7|93009.7|39
1648570450000|2022-03-29 16:14:10|93062.7|93012.7|93053.5|93003.5|93063.3|93013.3|93052.1|93002.1|40
1648570460000|2022-03-29 16:14:20|93053.4|93003.4|93053.8|93003.8|93054.1|93004.1|93052.1|93002.1|14
1648570470000|2022-03-29 16:14:30|93053.9|93003.9|93052.8|93002.8|93054.6|93004.6|93052.3|93002.3|22
1648570480000|2022-03-29 16:14:40|93052.4|93002.4|93049.2|92999.2|93052.4|93002.4|93048.3|92998.3|35
1648570490000|2022-03-29 16:14:50|93048.5|92998.5|93045.3|92995.3|93048.7|92998.7|93045.1|92995.1|32
1648570500000|2022-03-29 16:15:00|93046.3|92996.3|93043.3|92993.3|93046.4|92996.4|93042.1|92992.1|38
1648570510000|2022-03-29 16:15:10|93043.2|92993.2|93042.5|92992.5|93043.9|92993.9|93042.3|92992.3|28
1648570520000|2022-03-29 16:15:20|93042.2|92992.2|93037.2|92987.2|93042.5|92992.5|93036|92986|34
1648570530000|2022-03-29 16:15:30|93036.9|92986.9|93036.6|92986.6|93037.5|92987.5|93033.4|92983.4|44
1648570540000|2022-03-29 16:15:40|93036.2|92986.2|93033.8|92983.8|93036.2|92986.2|93031.8|92981.8|41
1648570550000|2022-03-29 16:15:50|93033.9|92983.9|93034.4|92984.4|93036.1|92986.1|93032.7|92982.7|39
1648570560000|2022-03-29 16:16:00|93035.1|92985.1|93035|92985|93035.8|92985.8|93032.8|92982.8|43
1648570570000|2022-03-29 16:16:10|93035.2|92985.2|93034.4|92984.4|93035.5|92985.5|93033.4|92983.4|43
1648570580000|2022-03-29 16:16:20|93034.8|92984.8|93033.8|92983.8|93036.4|92986.4|93031.5|92981.5|48
1648570590000|2022-03-29 16:16:30|93033.9|92983.9|93035|92985|93039.1|92989.1|93033.4|92983.4|55
1648570600000|2022-03-29 16:16:40|93035.3|92985.3|93038.5|92988.5|93039|92989|93034.6|92984.6|46
1648570610000|2022-03-29 16:16:50|93038.6|92988.6|93037.2|92987.2|93038.6|92988.6|93036.6|92986.6|33
1648570620000|2022-03-29 16:17:00|93037.1|92987.1|93038|92988|93040.7|92990.7|93037|92987|42
1648570630000|2022-03-29 16:17:10|93038.1|92988.1|93038.5|92988.5|93038.5|92988.5|93035.6|92985.6|32
1648570640000|2022-03-29 16:17:20|93038.6|92988.6|93035.1|92985.1|93039.4|92989.4|93035.1|92985.1|35
1648570650000|2022-03-29 16:17:30|93035|92985|93035.9|92985.9|93037.6|92987.6|93032.7|92982.7|45
1648570660000|2022-03-29 16:17:40|93036.2|92986.2|93038.8|92988.8|93039.3|92989.3|93035.4|92985.4|36
1648570670000|2022-03-29 16:17:50|93038.9|92988.9|93036.7|92986.7|93040.8|92990.8|93036.7|92986.7|32
1648570680000|2022-03-29 16:18:00|93036.6|92986.6|93044.2|92994.2|93045.4|92995.4|93036.6|92986.6|64
1648570690000|2022-03-29 16:18:10|93044.3|92994.3|93039|92989|93044.3|92994.3|93038.3|92988.3|44
1648570700000|2022-03-29 16:18:20|93039.2|92989.2|93043.3|92993.3|93044|92994|93038.5|92988.5|57
1648570710000|2022-03-29 16:18:30|93043.4|92993.4|93043.9|92993.9|93045.5|92995.5|93040.1|92990.1|48
1648570720000|2022-03-29 16:18:40|93044.2|92994.2|93053.7|93003.7|93053.7|93003.7|93043|92993|58
1648570730000|2022-03-29 16:18:50|93053.6|93003.6|93054.9|93004.9|93057.1|93007.1|93053.1|93003.1|44
1648570740000|2022-03-29 16:19:00|93054.7|93004.7|93042.9|92992.9|93054.8|93004.8|93041.7|92991.7|58
1648570750000|2022-03-29 16:19:10|93042.8|92992.8|93048.7|92998.7|93050.9|93000.9|93040.8|92990.8|58
1648570760000|2022-03-29 16:19:20|93049.1|92999.1|93047.2|92997.2|93055.2|93005.2|93046.6|92996.6|55
1648570770000|2022-03-29 16:19:30|93046.9|92996.9|93045.3|92995.3|93049.1|92999.1|93041|92991|67
1648570780000|2022-03-29 16:19:40|93045.8|92995.8|93038|92988|93045.8|92995.8|93037|92987|57
1648570790000|2022-03-29 16:19:50|93037.1|92987.1|93032.6|92982.6|93042.2|92992.2|93031.5|92981.5|43
1648570800000|2022-03-29 16:20:00|93032.4|92982.4|93031.9|92981.9|93034.4|92984.4|93028.8|92978.8|48
1648570810000|2022-03-29 16:20:10|93030.1|92980.1|93033.1|92983.1|93035.3|92985.3|93029.6|92979.6|56
1648570820000|2022-03-29 16:20:20|93033.8|92983.8|93035.1|92985.1|93042.4|92992.4|93033|92983|59
1648570830000|2022-03-29 16:20:30|93034.5|92984.5|93033.3|92983.3|93035.1|92985.1|93031.7|92981.7|42
1648570840000|2022-03-29 16:20:40|93032.4|92982.4|93032.9|92982.9|93034.8|92984.8|93030|92980|45
1648570850000|2022-03-29 16:20:50|93032.8|92982.8|93033.8|92983.8|93035.1|92985.1|93032.3|92982.3|50
1648570860000|2022-03-29 16:21:00|93033.6|92983.6|93040.6|92990.6|93047.1|92997.1|93033.3|92983.3|45
1648570870000|2022-03-29 16:21:10|93040.3|92990.3|93042.9|92992.9|93043.8|92993.8|93040.2|92990.2|27
1648570880000|2022-03-29 16:21:20|93042.8|92992.8|93051|93001|93052.8|93002.8|93042.8|92992.8|46
1648570890000|2022-03-29 16:21:30|93052|93002|93052.2|93002.2|93055.6|93005.6|93051.1|93001.1|39
1648570900000|2022-03-29 16:21:40|93052.1|93002.1|93061.7|93011.7|93064.4|93014.4|93052|93002|42
1648570910000|2022-03-29 16:21:50|93061.6|93011.6|93060.7|93010.7|93061.9|93011.9|93059.9|93009.9|42
1648570920000|2022-03-29 16:22:00|93060.6|93010.6|93055.2|93005.2|93060.9|93010.9|93055.2|93005.2|50
1648570930000|2022-03-29 16:22:10|93055.3|93005.3|93050.3|93000.3|93057|93007|93048.6|92998.6|49
1648570940000|2022-03-29 16:22:20|93050.5|93000.5|93050.6|93000.6|93052.9|93002.9|93050.5|93000.5|38
1648570950000|2022-03-29 16:22:30|93050.5|93000.5|93053.7|93003.7|93054.4|93004.4|93049.8|92999.8|32
1648570960000|2022-03-29 16:22:40|93053.5|93003.5|93054|93004|93054.1|93004.1|93050.5|93000.5|28
1648570970000|2022-03-29 16:22:50|93053.9|93003.9|93051.7|93001.7|93054.6|93004.6|93050.1|93000.1|55
1648570980000|2022-03-29 16:23:00|93051|93001|93050.2|93000.2|93051.9|93001.9|93047.9|92997.9|39
1648570990000|2022-03-29 16:23:10|93049.9|92999.9|93050.3|93000.3|93050.8|93000.8|93047.5|92997.5|46
1648571000000|2022-03-29 16:23:20|93050.8|93000.8|93047.7|92997.7|93056.8|93006.8|93046.4|92996.4|49
1648571010000|2022-03-29 16:23:30|93047.1|92997.1|93049.5|92999.5|93050.6|93000.6|93045.8|92995.8|27
1648571020000|2022-03-29 16:23:40|93048.9|92998.9|93050.6|93000.6|93052.1|93002.1|93048.8|92998.8|41
1648571030000|2022-03-29 16:23:50|93051.3|93001.3|93052.2|93002.2|93053.5|93003.5|93049.4|92999.4|32
1648571040000|2022-03-29 16:24:00|93054.7|93004.7|93052.8|93002.8|93054.7|93004.7|93051.1|93001.1|34
1648571050000|2022-03-29 16:24:10|93054.3|93004.3|93052.2|93002.2|93054.7|93004.7|93052.2|93002.2|23
1648571060000|2022-03-29 16:24:20|93052.1|93002.1|93051.8|93001.8|93052.1|93002.1|93048.8|92998.8|38
1648571070000|2022-03-29 16:24:30|93052.6|93002.6|93046.4|92996.4|93053.2|93003.2|93046.4|92996.4|38
1648571080000|2022-03-29 16:24:40|93046.3|92996.3|93043.8|92993.8|93051.8|93001.8|93043.7|92993.7|39
1648571090000|2022-03-29 16:24:50|93045.3|92995.3|93045.3|92995.3|93047.9|92997.9|93043.5|92993.5|37
1648571100000|2022-03-29 16:25:00|93045.2|92995.2|93045.6|92995.6|93049.6|92999.6|93045.2|92995.2|53
1648571110000|2022-03-29 16:25:10|93045.5|92995.5|93047.5|92997.5|93049.1|92999.1|93045.3|92995.3|41
1648571120000|2022-03-29 16:25:20|93048.1|92998.1|93039.9|92989.9|93048.9|92998.9|93039|92989|53
1648571130000|2022-03-29 16:25:30|93040.3|92990.3|93042|92992|93047.5|92997.5|93039.7|92989.7|63
1648571140000|2022-03-29 16:25:40|93041.9|92991.9|93048.4|92998.4|93050.4|93000.4|93038.1|92988.1|69
1648571150000|2022-03-29 16:25:50|93048.2|92998.2|93053.1|93003.1|93053.1|93003.1|93047.4|92997.4|56
1648571160000|2022-03-29 16:26:00|93053.9|93003.9|93044.8|92994.8|93053.9|93003.9|93043|92993|41
1648571170000|2022-03-29 16:26:10|93045.6|92995.6|93038.3|92988.3|93049|92999|93037.8|92987.8|64
1648571180000|2022-03-29 16:26:20|93039.4|92989.4|93041.5|92991.5|93044.4|92994.4|93038.7|92988.7|55
1648571190000|2022-03-29 16:26:30|93041.7|92991.7|93042|92992|93045.8|92995.8|93040.7|92990.7|44
1648571200000|2022-03-29 16:26:40|93042.2|92992.2|93041|92991|93043.9|92993.9|93041|92991|25
1648571210000|2022-03-29 16:26:50|93046.5|92996.5|93046|92996|93047.5|92997.5|93045|92995|29
1648571220000|2022-03-29 16:27:00|93045.9|92995.9|93043.4|92993.4|93045.9|92995.9|93041.8|92991.8|59
1648571230000|2022-03-29 16:27:10|93042.4|92992.4|93043.3|92993.3|93046.3|92996.3|93042.2|92992.2|56
1648571240000|2022-03-29 16:27:20|93043.6|92993.6|93038.6|92988.6|93045.5|92995.5|93038.6|92988.6|74
1648571250000|2022-03-29 16:27:30|93039.2|92989.2|93040.7|92990.7|93043.4|92993.4|93038.1|92988.1|42
1648571260000|2022-03-29 16:27:40|93040.2|92990.2|93041|92991|93044.8|92994.8|93040.2|92990.2|46
1648571270000|2022-03-29 16:27:50|93041.5|92991.5|93047.2|92997.2|93051.4|93001.4|93041.5|92991.5|58
1648571280000|2022-03-29 16:28:00|93050.5|93000.5|93045.6|92995.6|93051.5|93001.5|93045.6|92995.6|56
1648571290000|2022-03-29 16:28:10|93045.7|92995.7|93048.2|92998.2|93051.4|93001.4|93045|92995|52
1648571300000|2022-03-29 16:28:20|93048.3|92998.3|93065.9|93015.9|93067.4|93017.4|93047.8|92997.8|53
1648571310000|2022-03-29 16:28:30|93066.5|93016.5|93060.7|93010.7|93068.7|93018.7|93060.7|93010.7|53
1648571320000|2022-03-29 16:28:40|93058.9|93008.9|93066.9|93016.9|93068.2|93018.2|93058.9|93008.9|51
1648571330000|2022-03-29 16:28:50|93067.6|93017.6|93071.1|93021.1|93071.5|93021.5|93067.2|93017.2|39
1648571340000|2022-03-29 16:29:00|93070.2|93020.2|93062.6|93012.6|93070.7|93020.7|93061.8|93011.8|66
1648571350000|2022-03-29 16:29:10|93062.7|93012.7|93073.6|93023.6|93079|93029|93062.1|93012.1|55
1648571360000|2022-03-29 16:29:20|93074.2|93024.2|93081.7|93031.7|93082.6|93032.6|93073.3|93023.3|60
1648571370000|2022-03-29 16:29:30|93080.7|93030.7|93082.7|93032.7|93082.9|93032.9|93077.3|93027.3|48
1648571380000|2022-03-29 16:29:40|93082.6|93032.6|93083|93033|93083.3|93033.3|93079.1|93029.1|36
1648571390000|2022-03-29 16:29:50|93083.4|93033.4|93083.7|93033.7|93084.1|93034.1|93080.9|93030.9|51
1648571400000|2022-03-29 16:30:00|93083.5|93033.5|93080.9|93030.9|93083.5|93033.5|93074|93024|70
1648571410000|2022-03-29 16:30:10|93080.7|93030.7|93078.3|93028.3|93081.3|93031.3|93078.1|93028.1|30
1648571420000|2022-03-29 16:30:20|93078.1|93028.1|93082.4|93032.4|93082.6|93032.6|93077.3|93027.3|27
1648571430000|2022-03-29 16:30:30|93081.8|93031.8|93091.2|93041.2|93092.9|93042.9|93081.8|93031.8|52
1648571440000|2022-03-29 16:30:40|93090.9|93040.9|93096.5|93046.5|93096.5|93046.5|93090.5|93040.5|53
1648571450000|2022-03-29 16:30:50|93096.4|93046.4|93095.9|93045.9|93098.9|93048.9|93093.2|93043.2|46
1648571460000|2022-03-29 16:31:00|93095.7|93045.7|93104.6|93054.6|93110.6|93060.6|93093.9|93043.9|46
1648571470000|2022-03-29 16:31:10|93104|93054|93093.3|93043.3|93104|93054|93090.5|93040.5|55
1648571480000|2022-03-29 16:31:20|93093.5|93043.5|93098.5|93048.5|93099.3|93049.3|93090.3|93040.3|47
1648571490000|2022-03-29 16:31:30|93099.2|93049.2|93097.2|93047.2|93100.6|93050.6|93095.4|93045.4|51
1648571500000|2022-03-29 16:31:40|93097.5|93047.5|93098.9|93048.9|93100.1|93050.1|93096.5|93046.5|44
1648571510000|2022-03-29 16:31:50|93099|93049|93102.5|93052.5|93105.8|93055.8|93095.1|93045.1|60
1648571520000|2022-03-29 16:32:00|93102.2|93052.2|93119|93069|93119.1|93069.1|93100.3|93050.3|64
1648571530000|2022-03-29 16:32:10|93120.3|93070.3|93123.5|93073.5|93125.1|93075.1|93113.4|93063.4|64
1648571540000|2022-03-29 16:32:20|93125.5|93075.5|93128.7|93078.7|93132.2|93082.2|93125.5|93075.5|66
1648571550000|2022-03-29 16:32:30|93128.6|93078.6|93128.7|93078.7|93131.5|93081.5|93128|93078|63
1648571560000|2022-03-29 16:32:40|93129.5|93079.5|93132.3|93082.3|93133|93083|93127.2|93077.2|48
1648571570000|2022-03-29 16:32:50|93132.5|93082.5|93133.4|93083.4|93134.2|93084.2|93129.8|93079.8|47
1648571580000|2022-03-29 16:33:00|93133.6|93083.6|93133.4|93083.4|93134.3|93084.3|93130.9|93080.9|48
1648571590000|2022-03-29 16:33:10|93133.1|93083.1|93132.1|93082.1|93133.4|93083.4|93127|93077|54
1648571600000|2022-03-29 16:33:20|93132.5|93082.5|93133.4|93083.4|93135|93085|93128.8|93078.8|58
1648571610000|2022-03-29 16:33:30|93133.1|93083.1|93134.8|93084.8|93136.1|93086.1|93131.3|93081.3|66
1648571620000|2022-03-29 16:33:40|93134.2|93084.2|93134.5|93084.5|93136.3|93086.3|93132|93082|60
1648571630000|2022-03-29 16:33:50|93134.3|93084.3|93143.7|93093.7|93144.3|93094.3|93133.8|93083.8|47
1648571640000|2022-03-29 16:34:00|93143.5|93093.5|93148.7|93098.7|93148.9|93098.9|93143.5|93093.5|63
1648571650000|2022-03-29 16:34:10|93148.1|93098.1|93150.4|93100.4|93150.7|93100.7|93142.1|93092.1|64
1648571660000|2022-03-29 16:34:20|93150.3|93100.3|93151.6|93101.6|93152.4|93102.4|93148.5|93098.5|45
1648571670000|2022-03-29 16:34:30|93150|93100|93149.5|93099.5|93150.3|93100.3|93147.2|93097.2|47
1648571680000|2022-03-29 16:34:40|93149.2|93099.2|93147|93097|93150|93100|93145.4|93095.4|57
1648571690000|2022-03-29 16:34:50|93146.4|93096.4|93153.5|93103.5|93153.9|93103.9|93145.2|93095.2|58
1648571700000|2022-03-29 16:35:00|93153.9|93103.9|93153.1|93103.1|93155.1|93105.1|93151.4|93101.4|51
1648571710000|2022-03-29 16:35:10|93153|93103|93147.5|93097.5|93153|93103|93143.5|93093.5|62
1648571720000|2022-03-29 16:35:20|93147.1|93097.1|93146.1|93096.1|93148.6|93098.6|93143.6|93093.6|60
1648571730000|2022-03-29 16:35:30|93142.6|93092.6|93143.9|93093.9|93147.2|93097.2|93142|93092|64
1648571740000|2022-03-29 16:35:40|93144|93094|93143.5|93093.5|93148|93107.1|93131.1|93089.2|63
1648571750000|2022-03-29 16:35:50|93142.8|93092.8|93132.3|93082.3|93142.8|93092.8|93130.4|93080.4|67
1648571760000|2022-03-29 16:36:00|93132.6|93082.6|93129.4|93079.4|93133.5|93083.5|93126.5|93076.5|50
1648571770000|2022-03-29 16:36:10|93129.3|93079.3|93107.5|93057.5|93129.3|93079.3|93107.5|93057.5|59
1648571780000|2022-03-29 16:36:20|93108.1|93058.1|93095.8|93045.8|93108.1|93058.1|93095.8|93045.8|66
1648571790000|2022-03-29 16:36:30|93095.5|93045.5|93088.1|93038.1|93096.3|93046.3|93087.7|93037.7|51
1648571800000|2022-03-29 16:36:40|93088.2|93038.2|93078.8|93028.8|93089.1|93039.1|93078.3|93028.3|53
1648571810000|2022-03-29 16:36:50|93078.7|93028.7|93080.5|93030.5|93080.9|93030.9|93078.5|93028.5|43
1648571820000|2022-03-29 16:37:00|93079.2|93029.2|93079.1|93029.1|93080.4|93030.4|93076.9|93026.9|48
1648571830000|2022-03-29 16:37:10|93079.6|93029.6|93078.5|93028.5|93079.6|93029.6|93077.2|93027.2|28
1648571840000|2022-03-29 16:37:20|93078.8|93028.8|93078.5|93028.5|93078.9|93028.9|93077.9|93027.9|22
1648571850000|2022-03-29 16:37:30|93078.9|93028.9|93082.8|93032.8|93082.8|93032.8|93076.1|93026.1|40
1648571860000|2022-03-29 16:37:40|93082|93032|93079.1|93029.1|93083.4|93033.4|93075.9|93025.9|48
1648571870000|2022-03-29 16:37:50|93079.2|93029.2|93082.5|93032.5|93085.5|93035.5|93076.7|93026.7|55
1648571880000|2022-03-29 16:38:00|93082.4|93032.4|93074.9|93024.9|93082.7|93032.7|93073.5|93023.5|51
1648571890000|2022-03-29 16:38:10|93074.4|93024.4|93082.6|93032.6|93085.1|93035.1|93074.4|93024.4|53
1648571900000|2022-03-29 16:38:20|93083.1|93033.1|93081.5|93031.5|93084.8|93034.8|93080.7|93030.7|49
1648571910000|2022-03-29 16:38:30|93081.1|93031.1|93078.5|93028.5|93083.4|93033.4|93076.2|93026.2|51
1648571920000|2022-03-29 16:38:40|93075.1|93025.1|93076.7|93026.7|93076.8|93026.8|93072.6|93022.6|49
1648571930000|2022-03-29 16:38:50|93076.8|93026.8|93083.6|93033.6|93085.7|93035.7|93074.4|93024.4|50
1648571940000|2022-03-29 16:39:00|93082.1|93032.1|93078.6|93028.6|93082.3|93032.3|93076.1|93026.1|38
1648571950000|2022-03-29 16:39:10|93078.2|93028.2|93081.4|93031.4|93086|93036|93077.8|93027.8|48
1648571960000|2022-03-29 16:39:20|93081.7|93031.7|93075.7|93025.7|93083.3|93033.3|93071.6|93021.6|61
1648571970000|2022-03-29 16:39:30|93076.7|93026.7|93071|93021|93077.3|93027.3|93070.9|93020.9|57
1648571980000|2022-03-29 16:39:40|93071.3|93021.3|93076.4|93026.4|93076.4|93026.4|93070|93020|39
1648571990000|2022-03-29 16:39:50|93077.2|93027.2|93083.3|93033.3|93086.2|93036.2|93075.7|93025.7|74
1648572000000|2022-03-29 16:40:00|93082|93032|93077.8|93027.8|93083.3|93033.3|93074.3|93024.3|60
1648572010000|2022-03-29 16:40:10|93077.5|93027.5|93085.7|93035.7|93087.5|93037.5|93077.2|93027.2|66
1648572020000|2022-03-29 16:40:20|93085.2|93035.2|93089.1|93039.1|93092|93042|93084.3|93034.3|65
1648572030000|2022-03-29 16:40:30|93089.3|93039.3|93085.9|93035.9|93092.4|93042.4|93084.1|93034.1|58
1648572040000|2022-03-29 16:40:40|93085.8|93035.8|93084.5|93034.5|93088.7|93038.7|93083.5|93033.5|49
1648572050000|2022-03-29 16:40:50|93084.7|93034.7|93087.2|93037.2|93090.9|93040.9|93084.1|93034.1|43
1648572060000|2022-03-29 16:41:00|93085|93035|93093.5|93043.5|93095.6|93045.6|93085|93035|69
1648572070000|2022-03-29 16:41:10|93094|93044|93085|93035|93094|93044|93084.2|93034.2|68
1648572080000|2022-03-29 16:41:20|93087|93037|93086.3|93036.3|93092.4|93042.4|93086|93036|63
1648572090000|2022-03-29 16:41:30|93086.2|93036.2|93091|93041|93091.5|93041.5|93084.4|93034.4|69
1648572100000|2022-03-29 16:41:40|93091.2|93041.2|93097.9|93047.9|93099|93049|93089|93039|62
1648572110000|2022-03-29 16:41:50|93096.9|93046.9|93097.9|93047.9|93100.8|93050.8|93091|93041|75
1648572120000|2022-03-29 16:42:00|93097.2|93047.2|93093.6|93043.6|93098.9|93048.9|93091.7|93041.7|73
1648572130000|2022-03-29 16:42:10|93094.4|93044.4|93097.1|93047.1|93099|93049|93091.8|93041.8|66
1648572140000|2022-03-29 16:42:20|93095.3|93045.3|93098.5|93048.5|93099.5|93049.5|93092.3|93042.3|67
1648572150000|2022-03-29 16:42:30|93097.7|93047.7|93089.5|93039.5|93098|93048|93087.6|93037.6|61
1648572160000|2022-03-29 16:42:40|93089.1|93039.1|93087.8|93037.8|93090.2|93040.2|93087.5|93037.5|36
1648572170000|2022-03-29 16:42:50|93087.6|93037.6|93086.9|93036.9|93091.1|93041.1|93085|93035|48
1648572180000|2022-03-29 16:43:00|93087.1|93037.1|93087.7|93037.7|93089.9|93039.9|93085.3|93035.3|46
1648572190000|2022-03-29 16:43:10|93087.9|93037.9|93090.2|93040.2|93093.7|93043.7|93087.9|93037.9|53
1648572200000|2022-03-29 16:43:20|93092.8|93042.8|93095|93045|93096.1|93046.1|93090.1|93040.1|49
1648572210000|2022-03-29 16:43:30|93093.8|93043.8|93092.4|93042.4|93097.4|93047.4|93092.3|93042.3|51
1648572220000|2022-03-29 16:43:40|93091.9|93041.9|93097.6|93047.6|93100.4|93050.4|93091.2|93041.2|67
1648572230000|2022-03-29 16:43:50|93097.4|93047.4|93097.5|93047.5|93101.2|93051.2|93095.7|93045.7|67
1648572240000|2022-03-29 16:44:00|93095.8|93045.8|93102.4|93052.4|93102.4|93052.4|93095.8|93045.8|59
1648572250000|2022-03-29 16:44:10|93103|93053|93102.4|93052.4|93103.4|93053.4|93097.3|93047.3|65
1648572260000|2022-03-29 16:44:20|93102.3|93052.3|93113.6|93063.6|93113.6|93063.6|93099.7|93049.7|53
1648572270000|2022-03-29 16:44:30|93111.9|93061.9|93112.4|93062.4|93115.1|93065.1|93108.6|93058.6|61
1648572280000|2022-03-29 16:44:40|93112|93062|93110.6|93060.6|93112.2|93062.2|93106.8|93056.8|45
1648572290000|2022-03-29 16:44:50|93110.7|93060.7|93104.3|93054.3|93110.9|93060.9|93102.1|93052.1|53
1648572300000|2022-03-29 16:45:00|93104|93054|93109.4|93059.4|93109.6|93059.6|93102.3|93052.3|53
1648572310000|2022-03-29 16:45:10|93109.3|93059.3|93110.2|93060.2|93117.7|93067.7|93109.2|93059.2|53
1648572320000|2022-03-29 16:45:20|93110.4|93060.4|93113.9|93063.9|93113.9|93063.9|93104.5|93054.5|54
1648572330000|2022-03-29 16:45:30|93117.3|93067.3|93111.7|93061.7|93117.3|93067.3|93110.9|93060.9|50
1648572340000|2022-03-29 16:45:40|93111.6|93061.6|93112.9|93062.9|93116.8|93066.8|93110.6|93060.6|37
1648572350000|2022-03-29 16:45:50|93113.5|93063.5|93109.7|93059.7|93113.5|93063.5|93109.1|93059.1|42
1648572360000|2022-03-29 16:46:00|93109.3|93059.3|93109.6|93059.6|93112.7|93062.7|93107.3|93057.3|43
1648572370000|2022-03-29 16:46:10|93109.7|93059.7|93117.8|93067.8|93120.7|93070.7|93109.4|93059.4|46
1648572380000|2022-03-29 16:46:20|93117.6|93067.6|93123.9|93073.9|93126|93076|93116.9|93066.9|61
1648572390000|2022-03-29 16:46:30|93124.2|93074.2|93127.9|93077.9|93130.4|93080.4|93123.5|93073.5|49
1648572400000|2022-03-29 16:46:40|93128.2|93078.2|93127.6|93077.6|93133.1|93083.1|93125.2|93075.2|63
1648572410000|2022-03-29 16:46:50|93130.8|93080.8|93131.4|93081.4|93132.2|93082.2|93128.7|93078.7|51
1648572420000|2022-03-29 16:47:00|93131.6|93081.6|93143.3|93093.3|93144|93094|93131.4|93081.4|62
1648572430000|2022-03-29 16:47:10|93140.9|93090.9|93152.4|93102.4|93153|93103|93139.3|93089.3|57
1648572440000|2022-03-29 16:47:20|93151.7|93101.7|93141.7|93091.7|93151.9|93101.9|93136.7|93086.7|65
1648572450000|2022-03-29 16:47:30|93140.8|93090.8|93148.7|93098.7|93148.7|93098.7|93137.3|93087.3|70
1648572460000|2022-03-29 16:47:40|93148.6|93098.6|93148|93098|93149.5|93099.5|93142.1|93092.1|59
1648572470000|2022-03-29 16:47:50|93147.9|93097.9|93151.7|93101.7|93152.1|93102.1|93144.1|93094.1|49
1648572480000|2022-03-29 16:48:00|93151.3|93101.3|93150.8|93100.8|93151.4|93101.4|93146.6|93096.6|65
1648572490000|2022-03-29 16:48:10|93150.4|93100.4|93144.1|93094.1|93151.7|93101.7|93144.1|93094.1|54
1648572500000|2022-03-29 16:48:20|93144|93094|93143.9|93093.9|93146.4|93096.4|93142.5|93092.5|41
1648572510000|2022-03-29 16:48:30|93143.2|93093.2|93136.8|93086.8|93144.5|93094.5|93133.9|93083.9|59
1648572520000|2022-03-29 16:48:40|93137.1|93087.1|93144.7|93094.7|93146.2|93096.2|93136.6|93086.6|53
1648572530000|2022-03-29 16:48:50|93144.6|93094.6|93149.8|93099.8|93149.8|93099.8|93144.3|93094.3|39
1648572540000|2022-03-29 16:49:00|93151.1|93101.1|93161.1|93111.1|93161.4|93111.4|93151.1|93101.1|58
1648572550000|2022-03-29 16:49:10|93161.4|93111.4|93163.6|93113.6|93164.6|93114.6|93160.7|93110.7|47
1648572560000|2022-03-29 16:49:20|93163.9|93113.9|93164.2|93114.2|93164.8|93114.8|93163.3|93113.3|20
1648572570000|2022-03-29 16:49:30|93164.3|93114.3|93171.9|93121.9|93173.5|93123.5|93162|93112|53
1648572580000|2022-03-29 16:49:40|93172.8|93122.8|93172.4|93122.4|93173.9|93123.9|93171.8|93121.8|44
1648572590000|2022-03-29 16:49:50|93172.5|93122.5|93174|93124|93174.5|93124.5|93171.4|93121.4|32
1648572600000|2022-03-29 16:50:00|93174.5|93124.5|93168.7|93118.7|93174.5|93124.5|93164.5|93114.5|52
1648572610000|2022-03-29 16:50:10|93168.4|93118.4|93165.7|93115.7|93170.4|93120.4|93163.9|93113.9|52
1648572620000|2022-03-29 16:50:20|93164.4|93114.4|93163.2|93113.2|93168.3|93118.3|93163.1|93113.1|56
1648572630000|2022-03-29 16:50:30|93163|93113|93161.2|93111.2|93164.6|93114.6|93158.6|93108.6|57
1648572640000|2022-03-29 16:50:40|93161.5|93111.5|93159.5|93109.5|93164.3|93114.3|93158.6|93108.6|48
1648572650000|2022-03-29 16:50:50|93159.1|93109.1|93161|93111|93161.3|93111.3|93158.6|93108.6|36
1648572660000|2022-03-29 16:51:00|93161.6|93111.6|93157|93107|93162.3|93112.3|93152.8|93102.8|50
1648572670000|2022-03-29 16:51:10|93158.2|93108.2|93159.6|93109.6|93160.6|93110.6|93155.6|93105.6|38
1648572680000|2022-03-29 16:51:20|93157.3|93107.3|93160.1|93110.1|93164.2|93114.2|93157.3|93107.3|50
1648572690000|2022-03-29 16:51:30|93160.8|93110.8|93160.9|93110.9|93164|93114|93158.3|93108.3|49
1648572700000|2022-03-29 16:51:40|93160.8|93110.8|93162.6|93112.6|93165|93115|93160.8|93110.8|48
1648572710000|2022-03-29 16:51:50|93163|93113|93167.4|93117.4|93170.1|93120.1|93163|93113|45
1648572720000|2022-03-29 16:52:00|93168|93118|93162.8|93112.8|93174.1|93124.1|93162.8|93112.8|60
1648572730000|2022-03-29 16:52:10|93163.3|93113.3|93159.5|93109.5|93164.6|93114.6|93156.4|93106.4|61
1648572740000|2022-03-29 16:52:20|93158.7|93108.7|93158.1|93108.1|93166.5|93116.5|93157.8|93107.8|62
1648572750000|2022-03-29 16:52:30|93158.6|93108.6|93163.7|93113.7|93164.1|93114.1|93158.2|93108.2|56
1648572760000|2022-03-29 16:52:40|93163.8|93113.8|93164|93114|93167.3|93117.3|93163.6|93113.6|45
1648572770000|2022-03-29 16:52:50|93163.9|93113.9|93164.2|93114.2|93167.7|93117.7|93163.8|93113.8|34
1648572780000|2022-03-29 16:53:00|93163.8|93113.8|93166.8|93116.8|93169|93119|93163.6|93113.6|56
1648572790000|2022-03-29 16:53:10|93167.2|93117.2|93170.3|93120.3|93172.1|93122.1|93165.8|93115.8|52
1648572800000|2022-03-29 16:53:20|93170.2|93120.2|93169.1|93119.1|93170.6|93120.6|93168.8|93118.8|23
1648572810000|2022-03-29 16:53:30|93169.6|93119.6|93168.7|93118.7|93171|93121|93167.7|93117.7|34
1648572820000|2022-03-29 16:53:40|93167.8|93117.8|93163.9|93113.9|93168.6|93118.6|93162.9|93112.9|48
1648572830000|2022-03-29 16:53:50|93163.5|93113.5|93166.6|93116.6|93166.6|93116.6|93160.7|93110.7|53
1648572840000|2022-03-29 16:54:00|93166.4|93116.4|93165|93115|93166.8|93116.8|93164.2|93114.2|41
1648572850000|2022-03-29 16:54:10|93165.2|93115.2|93164.7|93114.7|93165.5|93115.5|93164.7|93114.7|29
1648572860000|2022-03-29 16:54:20|93164.9|93114.9|93166.4|93116.4|93169.9|93119.9|93164.8|93114.8|55
1648572870000|2022-03-29 16:54:30|93166.5|93116.5|93172.5|93122.5|93173.9|93123.9|93164.6|93114.6|47
1648572880000|2022-03-29 16:54:40|93172.8|93122.8|93169.3|93119.3|93173.1|93123.1|93168.7|93118.7|36
1648572890000|2022-03-29 16:54:50|93168.9|93118.9|93181.7|93131.7|93184|93134|93168.5|93118.5|69
1648572900000|2022-03-29 16:55:00|93182.4|93132.4|93179.9|93129.9|93184.9|93134.9|93179|93129|56
1648572910000|2022-03-29 16:55:10|93180.2|93130.2|93176.3|93126.3|93180.2|93130.2|93175.5|93125.5|62
1648572920000|2022-03-29 16:55:20|93176.5|93126.5|93177.6|93127.6|93182.3|93132.3|93175.7|93125.7|55
1648572930000|2022-03-29 16:55:30|93176.6|93126.6|93178.1|93128.1|93181.1|93131.1|93175.5|93125.5|47
1648572940000|2022-03-29 16:55:40|93178.8|93128.8|93182.2|93132.2|93182.3|93132.3|93178.6|93128.6|42
1648572950000|2022-03-29 16:55:50|93182.7|93132.7|93184|93134|93186.4|93136.4|93179.5|93129.5|58
1648572960000|2022-03-29 16:56:00|93185.4|93135.4|93193.4|93143.4|93195.6|93145.6|93180.7|93130.7|65
1648572970000|2022-03-29 16:56:10|93193.7|93143.7|93197.2|93147.2|93199.6|93149.6|93193.7|93143.7|54
1648572980000|2022-03-29 16:56:20|93196.2|93146.2|93193.7|93143.7|93200.8|93150.8|93190.9|93140.9|68
1648572990000|2022-03-29 16:56:30|93194.2|93144.2|93195.2|93145.2|93196.5|93146.5|93189.5|93139.5|58
1648573000000|2022-03-29 16:56:40|93196|93146|93188.4|93138.4|93196|93146|93188.4|93138.4|59
1648573010000|2022-03-29 16:56:50|93188.3|93138.3|93184.3|93134.3|93189.2|93139.2|93183.9|93133.9|38
1648573020000|2022-03-29 16:57:00|93184.9|93134.9|93182.3|93132.3|93186.1|93136.1|93180.1|93130.1|43
1648573030000|2022-03-29 16:57:10|93182.6|93132.6|93197.8|93147.8|93198.2|93148.2|93182.2|93132.2|52
1648573040000|2022-03-29 16:57:20|93195.6|93145.6|93193.8|93143.8|93199.4|93149.4|93193.7|93143.7|47
1648573050000|2022-03-29 16:57:30|93192.9|93142.9|93194.3|93144.3|93194.5|93144.5|93191.6|93141.6|48
1648573060000|2022-03-29 16:57:40|93194.9|93144.9|93183.6|93133.6|93195.2|93145.2|93171.8|93121.8|56
1648573070000|2022-03-29 16:57:50|93182.5|93132.5|93202.3|93152.3|93202.7|93152.7|93180.9|93130.9|70
1648573080000|2022-03-29 16:58:00|93202.2|93152.2|93205.1|93155.1|93205.1|93155.1|93200.7|93150.7|54
1648573090000|2022-03-29 16:58:10|93204.4|93154.4|93203.9|93153.9|93207.1|93157.1|93200.7|93150.7|55
1648573100000|2022-03-29 16:58:20|93203.7|93153.7|93202.3|93152.3|93205.5|93155.5|93200.6|93150.6|63
1648573110000|2022-03-29 16:58:30|93203|93153|93199.7|93149.7|93203.3|93153.3|93198|93148|43
1648573120000|2022-03-29 16:58:40|93200|93150|93204.2|93154.2|93205.1|93155.1|93195.5|93145.5|60
1648573130000|2022-03-29 16:58:50|93203.1|93153.1|93199.5|93149.5|93205.3|93155.3|93198.5|93148.5|46
1648573140000|2022-03-29 16:59:00|93200.2|93150.2|93202.2|93152.2|93204|93154|93198|93148|59
1648573150000|2022-03-29 16:59:10|93203|93153|93198|93148|93203.2|93153.2|93193.2|93143.2|42
1648573160000|2022-03-29 16:59:20|93197.1|93147.1|93189.1|93139.1|93198.2|93148.2|93186.4|93136.4|67
1648573170000|2022-03-29 16:59:30|93189.7|93139.7|93193.3|93143.3|93194.2|93144.2|93187.2|93137.2|39
1648573180000|2022-03-29 16:59:40|93191|93141|93189.7|93139.7|93197.3|93147.3|93183.1|93133.1|69
1648573190000|2022-03-29 16:59:50|93189.6|93139.6|93182.4|93132.4|93192.8|93142.8|93181|93131|60
1648573200000|2022-03-29 17:00:00|93181.1|93131.1|93186|93136|93196.3|93146.3|93176.7|93126.7|77
1648573210000|2022-03-29 17:00:10|93187|93137|93190.8|93140.8|93193.6|93143.6|93186.3|93136.3|56
1648573220000|2022-03-29 17:00:20|93192.6|93142.6|93176.2|93126.2|93192.6|93142.6|93176.2|93126.2|61
1648573230000|2022-03-29 17:00:30|93176.3|93126.3|93180|93130|93181.5|93131.5|93172.3|93122.3|71
1648573240000|2022-03-29 17:00:40|93180.2|93130.2|93181.4|93131.4|93182.3|93132.3|93176.7|93126.7|56
1648573250000|2022-03-29 17:00:50|93181.3|93131.3|93191.5|93141.5|93192.9|93142.9|93174.4|93124.4|73
1648573260000|2022-03-29 17:01:00|93185.4|93135.4|93192.3|93142.3|93192.5|93156.3|93175.5|93125.5|64
1648573270000|2022-03-29 17:01:10|93192.5|93142.5|93191.6|93141.6|93209.6|93172.1|93177.9|93141.1|66
1648573280000|2022-03-29 17:01:20|93191.5|93141.5|93194.7|93144.7|93197.2|93147.2|93186.5|93136.5|68
1648573290000|2022-03-29 17:01:30|93193.5|93143.5|93186.8|93136.8|93194.2|93144.2|93186.6|93136.6|47
1648573300000|2022-03-29 17:01:40|93188|93138|93191.9|93141.9|93195.4|93145.4|93185.6|93135.6|45
1648573310000|2022-03-29 17:01:50|93191.7|93141.7|93199.9|93149.9|93203|93153|93191.7|93141.7|49
1648573320000|2022-03-29 17:02:00|93202.2|93152.2|93213|93163|93213.1|93163.1|93197.4|93147.4|77
1648573330000|2022-03-29 17:02:10|93212.2|93162.2|93201.6|93151.6|93214.8|93164.8|93197.4|93147.4|70
1648573340000|2022-03-29 17:02:20|93201.7|93151.7|93208.6|93158.6|93211|93161|93198.8|93148.8|72
1648573350000|2022-03-29 17:02:30|93209.4|93159.4|93209.9|93159.9|93214.2|93164.2|93208.3|93158.3|66
1648573360000|2022-03-29 17:02:40|93208.9|93158.9|93210.2|93160.2|93213.9|93163.9|93206.6|93156.6|63
1648573370000|2022-03-29 17:02:50|93211.1|93161.1|93216.8|93166.8|93216.8|93166.8|93207.7|93157.7|54
1648573380000|2022-03-29 17:03:00|93216.7|93166.7|93212.9|93162.9|93216.7|93166.7|93208.2|93158.2|64
1648573390000|2022-03-29 17:03:10|93212.2|93162.2|93219|93169|93220.9|93170.9|93209.2|93159.2|71
1648573400000|2022-03-29 17:03:20|93217.5|93167.5|93236|93186|93236.3|93186.3|93216.2|93166.2|68
1648573410000|2022-03-29 17:03:30|93235.3|93185.3|93250.5|93200.5|93252.3|93202.3|93232.7|93182.7|69
1648573420000|2022-03-29 17:03:40|93250.4|93200.4|93265.8|93215.8|93265.8|93215.8|93250.4|93200.4|61
1648573430000|2022-03-29 17:03:50|93265.7|93215.7|93263.5|93213.5|93267.5|93217.5|93263.1|93213.1|54
1648573440000|2022-03-29 17:04:00|93263.9|93213.9|93256.6|93206.6|93264.7|93214.7|93256.6|93206.6|65
1648573450000|2022-03-29 17:04:10|93256.3|93206.3|93250.5|93200.5|93257.5|93207.5|93249.5|93199.5|70
1648573460000|2022-03-29 17:04:20|93250.9|93200.9|93253.3|93203.3|93253.7|93203.7|93246.7|93196.7|60
1648573470000|2022-03-29 17:04:30|93253.8|93203.8|93253.5|93203.5|93254.3|93204.3|93252.3|93202.3|44
1648573480000|2022-03-29 17:04:40|93253|93203|93245|93195|93254.8|93204.8|93243.3|93193.3|58
1648573490000|2022-03-29 17:04:50|93245.9|93195.9|93246.8|93196.8|93250.6|93200.6|93242.2|93192.2|51
1648573500000|2022-03-29 17:05:00|93245.8|93195.8|93249.6|93199.6|93249.6|93199.6|93241.7|93191.7|62
1648573510000|2022-03-29 17:05:10|93249.7|93199.7|93247.1|93197.1|93252.3|93202.3|93245.9|93195.9|56
1648573520000|2022-03-29 17:05:20|93247.2|93197.2|93247.3|93197.3|93251|93201|93246.2|93196.2|52
1648573530000|2022-03-29 17:05:30|93247.2|93197.2|93247.3|93197.3|93251.5|93201.5|93247|93197|27
1648573540000|2022-03-29 17:05:40|93249|93199|93249.2|93199.2|93251.8|93201.8|93246.5|93196.5|49
1648573550000|2022-03-29 17:05:50|93249.1|93199.1|93243.7|93193.7|93249.1|93199.1|93243.6|93193.6|62
1648573560000|2022-03-29 17:06:00|93243.6|93193.6|93242.8|93192.8|93246.1|93196.1|93241.3|93191.3|59
1648573570000|2022-03-29 17:06:10|93242.9|93192.9|93241.7|93191.7|93243.6|93193.6|93237.8|93187.8|69
1648573580000|2022-03-29 17:06:20|93242.1|93192.1|93250.1|93200.1|93250.6|93200.6|93242.1|93192.1|52
1648573590000|2022-03-29 17:06:30|93251.3|93201.3|93257.9|93207.9|93258|93208|93251.3|93201.3|52
1648573600000|2022-03-29 17:06:40|93257.6|93207.6|93251.4|93201.4|93258.6|93208.6|93248.5|93198.5|44
1648573610000|2022-03-29 17:06:50|93252.2|93202.2|93250.8|93200.8|93254.2|93204.2|93249|93199|32
1648573620000|2022-03-29 17:07:00|93251.1|93201.1|93246.7|93196.7|93251.2|93201.2|93244.3|93194.3|54
1648573630000|2022-03-29 17:07:10|93246.8|93196.8|93253.1|93203.1|93253.1|93203.1|93246|93196|51
1648573640000|2022-03-29 17:07:20|93252.7|93202.7|93248.1|93198.1|93253.1|93203.1|93247.4|93197.4|35
1648573650000|2022-03-29 17:07:30|93248.3|93198.3|93248.5|93198.5|93249.5|93199.5|93244.8|93194.8|54
1648573660000|2022-03-29 17:07:40|93249.2|93199.2|93249.9|93199.9|93250.4|93200.4|93248.7|93198.7|41
1648573670000|2022-03-29 17:07:50|93250|93200|93254.4|93204.4|93255|93205|93248.7|93198.7|48
1648573680000|2022-03-29 17:08:00|93254.5|93204.5|93249.5|93199.5|93260.9|93210.9|93248.6|93198.6|57
1648573690000|2022-03-29 17:08:10|93248.8|93198.8|93236.4|93186.4|93250.2|93200.2|93235.9|93185.9|64
1648573700000|2022-03-29 17:08:20|93236.8|93186.8|93237|93187|93237.9|93187.9|93235.1|93185.1|58
1648573710000|2022-03-29 17:08:30|93237.1|93187.1|93237.5|93187.5|93242.3|93192.3|93235.5|93185.5|60
1648573720000|2022-03-29 17:08:40|93237.6|93187.6|93244.2|93194.2|93244.2|93194.2|93236.3|93186.3|59
1648573730000|2022-03-29 17:08:50|93244|93194|93246.4|93196.4|93246.5|93196.5|93243|93193|50
1648573740000|2022-03-29 17:09:00|93246.3|93196.3|93239.5|93189.5|93246.4|93196.4|93239.1|93189.1|48
1648573750000|2022-03-29 17:09:10|93240.4|93190.4|93239.7|93189.7|93241.6|93191.6|93236.9|93186.9|49
1648573760000|2022-03-29 17:09:20|93240.1|93190.1|93254.5|93204.5|93254.8|93204.8|93239.9|93189.9|63
1648573770000|2022-03-29 17:09:30|93255.4|93205.4|93258.9|93208.9|93262.4|93212.4|93252.8|93202.8|54
1648573780000|2022-03-29 17:09:40|93258.7|93208.7|93256.1|93206.1|93261.8|93211.8|93253.5|93203.5|45
1648573790000|2022-03-29 17:09:50|93255.9|93205.9|93252.3|93202.3|93256.4|93206.4|93252.3|93202.3|32
1648573800000|2022-03-29 17:10:00|93251.5|93201.5|93250|93200|93252.3|93202.3|93249.7|93199.7|55
1648573810000|2022-03-29 17:10:10|93249.9|93199.9|93252.5|93202.5|93252.5|93202.5|93242.4|93192.4|44
1648573820000|2022-03-29 17:10:20|93253.5|93203.5|93252.9|93202.9|93255.1|93205.1|93250.1|93200.1|40
1648573830000|2022-03-29 17:10:30|93253.5|93203.5|93250|93200|93255|93205|93248.6|93198.6|45
1648573840000|2022-03-29 17:10:40|93250.2|93200.2|93243.1|93193.1|93250.2|93200.2|93243.1|93193.1|43
1648573850000|2022-03-29 17:10:50|93243|93193|93237.7|93187.7|93243.3|93193.3|93237.4|93187.4|57
1648573860000|2022-03-29 17:11:00|93237.9|93187.9|93239.3|93189.3|93242.1|93192.1|93236.8|93186.8|51
1648573870000|2022-03-29 17:11:10|93239.4|93189.4|93228.2|93178.2|93239.5|93189.5|93226.6|93176.6|51
1648573880000|2022-03-29 17:11:20|93225.9|93175.9|93227.4|93177.4|93227.6|93177.6|93217.8|93167.8|66
1648573890000|2022-03-29 17:11:30|93227.5|93177.5|93226|93176|93233.3|93183.3|93224.2|93174.2|49
1648573900000|2022-03-29 17:11:40|93226.5|93176.5|93226.8|93176.8|93228.4|93178.4|93225.4|93175.4|36
1648573910000|2022-03-29 17:11:50|93226.9|93176.9|93227.4|93177.4|93228.6|93178.6|93223.3|93173.3|36
1648573920000|2022-03-29 17:12:00|93228.4|93178.4|93221.8|93171.8|93237.8|93178.5|93219.9|93166.2|57
1648573930000|2022-03-29 17:12:10|93220.7|93170.7|93219.9|93169.9|93221.6|93171.6|93219.8|93169.8|30
1648573940000|2022-03-29 17:12:20|93220.4|93170.4|93227.9|93177.9|93227.9|93177.9|93220.4|93170.4|47
1648573950000|2022-03-29 17:12:30|93228.1|93178.1|93230.7|93180.7|93233.5|93183.5|93226.3|93176.3|60
1648573960000|2022-03-29 17:12:40|93230.6|93180.6|93237.5|93187.5|93238.7|93188.7|93230.4|93180.4|58
1648573970000|2022-03-29 17:12:50|93238.4|93188.4|93236.9|93186.9|93239.4|93189.4|93236.3|93186.3|44
1648573980000|2022-03-29 17:13:00|93236.7|93186.7|93234.4|93184.4|93237.7|93187.7|93226|93176|53
1648573990000|2022-03-29 17:13:10|93235.1|93185.1|93247.4|93197.4|93247.4|93197.4|93234.4|93184.4|56
1648574000000|2022-03-29 17:13:20|93247.6|93197.6|93246|93196|93250.2|93200.2|93245.3|93195.3|49
1648574010000|2022-03-29 17:13:30|93245.9|93195.9|93250.7|93200.7|93253.1|93203.1|93244.8|93194.8|35
1648574020000|2022-03-29 17:13:40|93251.1|93201.1|93253.4|93203.4|93257.1|93207.1|93250.9|93200.9|41
1648574030000|2022-03-29 17:13:50|93251.6|93201.6|93248|93198|93260.8|93201.6|93243.8|93182.9|39
1648574040000|2022-03-29 17:14:00|93247.2|93197.2|93245.8|93195.8|93247.9|93197.9|93245.1|93195.1|24
1648574050000|2022-03-29 17:14:10|93246.1|93196.1|93246|93196|93246.7|93196.7|93243.7|93193.7|21
1648574060000|2022-03-29 17:14:20|93246.1|93196.1|93248.3|93198.3|93256.8|93198.6|93245.8|93186.7|31
1648574070000|2022-03-29 17:14:30|93250.3|93200.3|93243.6|93193.6|93250.4|93200.4|93240.7|93190.7|51
1648574080000|2022-03-29 17:14:40|93241.6|93191.6|93243.9|93193.9|93244.8|93194.8|93241.6|93191.6|25
1648574090000|2022-03-29 17:14:50|93243.7|93193.7|93244.5|93194.5|93244.5|93194.5|93241.6|93191.6|29
1648574100000|2022-03-29 17:15:00|93244.6|93194.6|93233.3|93183.3|93244.6|93194.6|93232.5|93182.5|51
1648574110000|2022-03-29 17:15:10|93232.7|93182.7|93230|93180|93235.9|93185.9|93230|93180|54
1648574120000|2022-03-29 17:15:20|93229.8|93179.8|93227.3|93177.3|93232.3|93182.3|93227.3|93177.3|46
1648574130000|2022-03-29 17:15:30|93226.9|93176.9|93237.9|93187.9|93239|93189|93226.9|93176.9|59
1648574140000|2022-03-29 17:15:40|93241.5|93191.5|93241.6|93191.6|93243|93193|93238.9|93188.9|51
1648574150000|2022-03-29 17:15:50|93241.8|93191.8|93236.4|93186.4|93242.3|93192.3|93235.9|93185.9|50
1648574160000|2022-03-29 17:16:00|93236.3|93186.3|93243.1|93193.1|93243.1|93193.1|93234.7|93184.7|30
1648574170000|2022-03-29 17:16:10|93242.7|93192.7|93243.9|93193.9|93244.6|93194.6|93239.9|93189.9|57
1648574180000|2022-03-29 17:16:20|93244|93194|93241|93191|93244|93194|93238.4|93188.4|52
1648574190000|2022-03-29 17:16:30|93240.9|93190.9|93242|93192|93242.5|93192.5|93240.7|93190.7|25
1648574200000|2022-03-29 17:16:40|93241.9|93191.9|93243.5|93193.5|93243.5|93193.5|93240.8|93190.8|41
1648574210000|2022-03-29 17:16:50|93243|93193|93238.6|93188.6|93243.3|93193.3|93235.2|93185.2|47
1648574220000|2022-03-29 17:17:00|93238.2|93188.2|93235.6|93185.6|93243.3|93193.3|93234.5|93184.5|56
1648574230000|2022-03-29 17:17:10|93236.5|93186.5|93246.9|93176.4|93247.6|93187.9|93233.3|93175.4|50
1648574240000|2022-03-29 17:17:20|93237.8|93187.8|93242.5|93192.5|93248.1|93192.5|93232|93175.1|44
1648574250000|2022-03-29 17:17:30|93242.1|93192.1|93247.2|93197.2|93247.2|93197.2|93239|93189|45
1648574260000|2022-03-29 17:17:40|93247.6|93197.6|93250.3|93200.3|93252.8|93202.8|93247.4|93197.4|45
1648574270000|2022-03-29 17:17:50|93249.4|93199.4|93252.7|93202.7|93253.5|93203.5|93245.8|93195.8|58
1648574280000|2022-03-29 17:18:00|93253.1|93203.1|93253.6|93203.6|93253.8|93203.8|93246.2|93196.2|57
1648574290000|2022-03-29 17:18:10|93252.7|93202.7|93265.6|93215.6|93265.6|93215.6|93251.8|93201.8|64
1648574300000|2022-03-29 17:18:20|93266|93216|93270.6|93220.6|93281.9|93223.4|93263.3|93211.7|64
1648574310000|2022-03-29 17:18:30|93270.8|93220.8|93269.4|93219.4|93272.2|93222.2|93267.8|93217.8|64
1648574320000|2022-03-29 17:18:40|93268.4|93218.4|93271.2|93221.2|93275.1|93225.1|93268.4|93218.4|58
1648574330000|2022-03-29 17:18:50|93272.1|93222.1|93265.8|93215.8|93274.7|93224.7|93264.7|93214.7|63
1648574340000|2022-03-29 17:19:00|93265.6|93215.6|93270.4|93220.4|93270.4|93220.4|93263.3|93213.3|70
1648574350000|2022-03-29 17:19:10|93269.1|93219.1|93273.1|93223.1|93273.3|93223.3|93268.2|93218.2|72
1648574360000|2022-03-29 17:19:20|93273.3|93223.3|93271.4|93221.4|93274.1|93224.1|93269.2|93219.2|51
1648574370000|2022-03-29 17:19:30|93271.5|93221.5|93266.4|93216.4|93271.9|93221.9|93264.7|93214.7|56
1648574380000|2022-03-29 17:19:40|93266.2|93216.2|93258.2|93208.2|93266.8|93216.8|93256.6|93206.6|66
1648574390000|2022-03-29 17:19:50|93258.1|93208.1|93261.1|93211.1|93265.3|93215.3|93256.1|93206.1|64
1648574400000|2022-03-29 17:20:00|93260.9|93210.9|93251.3|93201.3|93261|93211|93250.6|93200.6|57
1648574410000|2022-03-29 17:20:10|93250.8|93200.8|93251.9|93201.9|93257.5|93207.5|93248.1|93198.1|61
1648574420000|2022-03-29 17:20:20|93252.1|93202.1|93259.5|93209.5|93259.8|93209.8|93251|93201|58
1648574430000|2022-03-29 17:20:30|93259.9|93209.9|93257.3|93207.3|93260.3|93210.3|93254.6|93204.6|52
1648574440000|2022-03-29 17:20:40|93257|93207|93258.6|93208.6|93261.4|93211.4|93255.5|93205.5|56
1648574450000|2022-03-29 17:20:50|93258.1|93208.1|93254.4|93204.4|93258.1|93208.1|93249.7|93199.7|64
1648574460000|2022-03-29 17:21:00|93254.1|93204.1|93253.8|93203.8|93254.9|93204.9|93247.6|93197.6|52
1648574470000|2022-03-29 17:21:10|93253.3|93203.3|93251.3|93201.3|93259|93209|93251.1|93201.1|45
1648574480000|2022-03-29 17:21:20|93251.5|93201.5|93256|93206|93256.7|93206.7|93249.4|93199.4|54
1648574490000|2022-03-29 17:21:30|93256.2|93206.2|93248.7|93198.7|93256.9|93206.9|93245.3|93195.3|57
1648574500000|2022-03-29 17:21:40|93248.9|93198.9|93254|93204|93255.7|93205.7|93246.7|93196.7|61
1648574510000|2022-03-29 17:21:50|93253.9|93203.9|93254.9|93204.9|93255.9|93205.9|93252.5|93202.5|42
1648574520000|2022-03-29 17:22:00|93255|93205|93264.3|93214.3|93264.8|93214.8|93252|93202|56
1648574530000|2022-03-29 17:22:10|93263.2|93213.2|93289.5|93216.1|93289.5|93230|93259.8|93209.8|67
1648574540000|2022-03-29 17:22:20|93288.1|93217.5|93272|93222|93288.2|93227.3|93270.8|93216.5|51
1648574550000|2022-03-29 17:22:30|93272.5|93222.5|93271.2|93221.2|93274.7|93224.7|93270.4|93220.4|31
1648574560000|2022-03-29 17:22:40|93270.7|93220.7|93294.4|93244.4|93294.8|93244.8|93269.9|93219.9|50
1648574570000|2022-03-29 17:22:50|93294.5|93244.5|93296.4|93246.4|93296.4|93246.4|93282.8|93232.8|58
1648574580000|2022-03-29 17:23:00|93296.3|93246.3|93294.6|93244.6|93296.7|93246.7|93294.4|93244.4|51
1648574590000|2022-03-29 17:23:10|93295.1|93245.1|93296.1|93246.1|93296.4|93246.4|93293.3|93243.3|42
1648574600000|2022-03-29 17:23:20|93296|93246|93298.9|93248.9|93299.2|93249.2|93295.9|93245.9|38
1648574610000|2022-03-29 17:23:30|93298.8|93248.8|93300.8|93250.8|93302.9|93252.9|93297.9|93247.9|40
1648574620000|2022-03-29 17:23:40|93299.7|93249.7|93304|93254|93304.1|93254.1|93299|93249|37
1648574630000|2022-03-29 17:23:50|93302.6|93252.6|93307.3|93257.3|93307.4|93257.4|93300.8|93250.8|42
1648574640000|2022-03-29 17:24:00|93307|93257|93306.3|93256.3|93307.7|93257.7|93305.1|93255.1|32
1648574650000|2022-03-29 17:24:10|93307.4|93257.4|93303.3|93253.3|93307.4|93257.4|93299.2|93249.2|52
1648574660000|2022-03-29 17:24:20|93303.8|93253.8|93304.2|93254.2|93306.6|93256.6|93303.2|93253.2|48
1648574670000|2022-03-29 17:24:30|93317.4|93267.4|93321.8|93271.8|93323.3|93286.1|93310.4|93267.4|44
1648574680000|2022-03-29 17:24:40|93322|93272|93312.7|93287.7|93322|93289.3|93305.9|93261.4|49
1648574690000|2022-03-29 17:24:50|93310.5|93285.5|93321|93296|93332.5|93296.1|93310.5|93281.7|49
1648574700000|2022-03-29 17:25:00|93321.5|93296.5|93315|93290|93323.1|93298.1|93314.6|93289.6|38
1648574710000|2022-03-29 17:25:10|93315.2|93290.2|93319.2|93294.2|93320.4|93295.4|93315.1|93290.1|44
1648574720000|2022-03-29 17:25:20|93318.9|93293.9|93318.6|93268.6|93320.2|93295.2|93307.8|93261.3|49
1648574730000|2022-03-29 17:25:30|93318.4|93268.4|93312.8|93262.8|93320.7|93270.7|93310.7|93260.7|52
1648574740000|2022-03-29 17:25:40|93311.8|93261.8|93308.3|93258.3|93311.8|93261.8|93305.5|93255.5|49
1648574750000|2022-03-29 17:25:50|93308.7|93258.7|93313.4|93263.4|93314.9|93264.9|93308.3|93258.3|40
1648574760000|2022-03-29 17:26:00|93313|93263|93310.2|93285.2|93321.3|93285.2|93310.2|93262.1|30
1648574770000|2022-03-29 17:26:10|93310.7|93285.7|93325.6|93275.6|93327.2|93288.5|93307.8|93267.9|51
1648574780000|2022-03-29 17:26:20|93325.8|93275.8|93306.2|93281.2|93326.3|93283.5|93306.1|93269.4|53
1648574790000|2022-03-29 17:26:30|93307.2|93282.2|93312.7|93287.7|93331|93290.8|93306|93275.2|47
1648574800000|2022-03-29 17:26:40|93313.7|93288.7|93319.2|93269.2|93321.8|93289.9|93308|93261.6|64
1648574810000|2022-03-29 17:26:50|93319.7|93269.7|93318.5|93268.5|93321.4|93271.4|93316.2|93266.2|39
1648574820000|2022-03-29 17:27:00|93318.8|93268.8|93311.3|93261.3|93319|93269|93309.9|93259.9|66
1648574830000|2022-03-29 17:27:10|93311.4|93261.4|93311.9|93261.9|93313.9|93263.9|93311.3|93261.3|48
1648574840000|2022-03-29 17:27:20|93312.9|93262.9|93312.7|93262.7|93313.8|93263.8|93310.9|93260.9|56
1648574850000|2022-03-29 17:27:30|93312.8|93262.8|93310.7|93260.7|93313.5|93263.5|93309.9|93259.9|40
1648574860000|2022-03-29 17:27:40|93310.4|93260.4|93310.1|93260.1|93311.4|93261.4|93309.1|93259.1|30
1648574870000|2022-03-29 17:27:50|93310|93260|93308.5|93258.5|93310|93260|93307.6|93257.6|23
1648574880000|2022-03-29 17:28:00|93308.9|93258.9|93308.4|93258.4|93310.4|93260.4|93307|93257|35
1648574890000|2022-03-29 17:28:10|93309.3|93259.3|93306.5|93256.5|93309.8|93259.8|93305.4|93255.4|42
1648574900000|2022-03-29 17:28:20|93306.7|93256.7|93304.2|93254.2|93308.5|93258.5|93302|93252|43
1648574910000|2022-03-29 17:28:30|93304.7|93254.7|93305.7|93255.7|93309.9|93259.9|93302.4|93252.4|47
1648574920000|2022-03-29 17:28:40|93306|93256|93302.5|93252.5|93306|93256|93299.4|93249.4|45
1648574930000|2022-03-29 17:28:50|93302.7|93252.7|93304.3|93254.3|93304.5|93254.5|93301.1|93251.1|40
1648574940000|2022-03-29 17:29:00|93304.5|93254.5|93302.7|93252.7|93304.5|93254.5|93301.6|93251.6|45
1648574950000|2022-03-29 17:29:10|93302.6|93252.6|93300|93250|93302.7|93252.7|93299.9|93249.9|26
1648574960000|2022-03-29 17:29:20|93298.9|93248.9|93295.3|93245.3|93300.6|93250.6|93290.7|93240.7|53
1648574970000|2022-03-29 17:29:30|93295|93245|93292.7|93242.7|93296.2|93246.2|93292.2|93242.2|45
1648574980000|2022-03-29 17:29:40|93294.2|93244.2|93296.3|93246.3|93301.9|93251.9|93293.6|93243.6|63
1648574990000|2022-03-29 17:29:50|93296.4|93246.4|93294.3|93244.3|93298.9|93248.9|93292.2|93242.2|45
1648575000000|2022-03-29 17:30:00|93294.9|93244.9|93294.3|93244.3|93295.8|93245.8|93292|93242|53
1648575010000|2022-03-29 17:30:10|93294|93244|93287|93237|93294.1|93244.1|93286.1|93236.1|50
1648575020000|2022-03-29 17:30:20|93287.3|93237.3|93287.4|93237.4|93288|93238|93285.4|93235.4|36
1648575030000|2022-03-29 17:30:30|93287.2|93237.2|93289.5|93239.5|93290.4|93240.4|93287.2|93237.2|39
1648575040000|2022-03-29 17:30:40|93288.5|93238.5|93292.8|93242.8|93293.5|93243.5|93288.4|93238.4|46
1648575050000|2022-03-29 17:30:50|93292.9|93242.9|93289.5|93239.5|93293.3|93243.3|93289.4|93239.4|24
1648575060000|2022-03-29 17:31:00|93290.1|93240.1|93287|93237|93290.2|93240.2|93285.5|93235.5|40
1648575070000|2022-03-29 17:31:10|93287.3|93237.3|93287.8|93237.8|93288.2|93238.2|93286.7|93236.7|27
1648575080000|2022-03-29 17:31:20|93287.9|93237.9|93289.6|93239.6|93290.6|93240.6|93287.5|93237.5|41
1648575090000|2022-03-29 17:31:30|93288.7|93238.7|93291.6|93241.6|93291.6|93241.6|93287.5|93237.5|39
1648575100000|2022-03-29 17:31:40|93294.7|93244.7|93292.5|93242.5|93295|93245|93291.7|93241.7|63
1648575110000|2022-03-29 17:31:50|93292.7|93242.7|93289|93239|93294.1|93244.1|93289|93239|46
1648575120000|2022-03-29 17:32:00|93287.8|93237.8|93293.1|93243.1|93293.1|93243.1|93284.2|93234.2|53
1648575130000|2022-03-29 17:32:10|93291.8|93241.8|93295.3|93245.3|93296.6|93246.6|93291.2|93241.2|35
1648575140000|2022-03-29 17:32:20|93294.1|93244.1|93288.6|93238.6|93295|93245|93288.2|93238.2|55
1648575150000|2022-03-29 17:32:30|93286.7|93236.7|93286.3|93236.3|93287.7|93237.7|93282.5|93232.5|40
1648575160000|2022-03-29 17:32:40|93287.2|93237.2|93285.3|93235.3|93288.7|93238.7|93285|93235|51
1648575170000|2022-03-29 17:32:50|93285.6|93235.6|93282.7|93232.7|93285.9|93235.9|93282.7|93232.7|31
1648575180000|2022-03-29 17:33:00|93282.1|93232.1|93279.5|93229.5|93282.8|93232.8|93277.2|93227.2|37
1648575190000|2022-03-29 17:33:10|93277.4|93227.4|93281.3|93231.3|93281.5|93231.5|93277|93227|47
1648575200000|2022-03-29 17:33:20|93281.4|93231.4|93288.7|93238.7|93289.5|93239.5|93279.5|93229.5|56
1648575210000|2022-03-29 17:33:30|93288.9|93238.9|93286.2|93236.2|93290.8|93240.8|93286.2|93236.2|44
1648575220000|2022-03-29 17:33:40|93286.3|93236.3|93285.4|93235.4|93288.7|93238.7|93284.6|93234.6|45
1648575230000|2022-03-29 17:33:50|93285.3|93235.3|93295.7|93245.7|93295.9|93245.9|93285.3|93235.3|54
1648575240000|2022-03-29 17:34:00|93295.8|93245.8|93302.5|93252.5|93303.4|93253.4|93295.8|93245.8|46
1648575250000|2022-03-29 17:34:10|93302.9|93252.9|93308.5|93258.5|93308.5|93258.5|93302.2|93252.2|49
1648575260000|2022-03-29 17:34:20|93308.9|93258.9|93310.5|93260.5|93312.5|93262.5|93303.2|93253.2|57
1648575270000|2022-03-29 17:34:30|93310.8|93260.8|93312.1|93262.1|93312.9|93262.9|93307.1|93257.1|51
1648575280000|2022-03-29 17:34:40|93312.8|93262.8|93315.5|93265.5|93315.5|93265.5|93309.8|93259.8|37
1648575290000|2022-03-29 17:34:50|93315.8|93265.8|93317.9|93267.9|93318.7|93268.7|93313|93263|44
1648575300000|2022-03-29 17:35:00|93318.1|93268.1|93316.9|93266.9|93319.3|93269.3|93315.5|93265.5|47
1648575310000|2022-03-29 17:35:10|93316.8|93266.8|93311.4|93261.4|93318.9|93268.9|93311.4|93261.4|60
1648575320000|2022-03-29 17:35:20|93312.7|93262.7|93312.3|93262.3|93313.3|93263.3|93310|93260|52
1648575330000|2022-03-29 17:35:30|93312.2|93262.2|93305.5|93255.5|93312.8|93262.8|93305.3|93255.3|61
1648575340000|2022-03-29 17:35:40|93305|93255|93304.3|93254.3|93305.6|93255.6|93303|93253|50
1648575350000|2022-03-29 17:35:50|93304.8|93254.8|93293|93243|93305.2|93255.2|93291.6|93241.6|60
1648575360000|2022-03-29 17:36:00|93292.9|93242.9|93298.7|93248.7|93298.7|93248.7|93292.9|93242.9|54
1648575370000|2022-03-29 17:36:10|93299|93249|93293.9|93243.9|93299|93249|93293.9|93243.9|50
1648575380000|2022-03-29 17:36:20|93294.2|93244.2|93289.9|93239.9|93294.2|93244.2|93289.9|93239.9|48
1648575390000|2022-03-29 17:36:30|93290.1|93240.1|93295.2|93245.2|93295.3|93245.3|93285.6|93235.6|58
1648575400000|2022-03-29 17:36:40|93294.4|93244.4|93294.7|93244.7|93296.6|93246.6|93294.2|93244.2|38
1648575410000|2022-03-29 17:36:50|93296.1|93246.1|93294.1|93244.1|93296.8|93246.8|93292.3|93242.3|53
1648575420000|2022-03-29 17:37:00|93294.3|93244.3|93295.9|93245.9|93296.8|93246.8|93294|93244|39
1648575430000|2022-03-29 17:37:10|93295.4|93245.4|93295|93245|93296.3|93246.3|93293.3|93243.3|40
1648575440000|2022-03-29 17:37:20|93295.3|93245.3|93295.7|93245.7|93298.9|93248.9|93295.1|93245.1|45
1648575450000|2022-03-29 17:37:30|93296.7|93246.7|93296.7|93246.7|93298.3|93248.3|93295.5|93245.5|42
1648575460000|2022-03-29 17:37:40|93297.5|93247.5|93296.1|93246.1|93299.1|93249.1|93293.3|93243.3|51
1648575470000|2022-03-29 17:37:50|93296|93246|93295.6|93245.6|93299.2|93249.2|93293.2|93243.2|67
1648575480000|2022-03-29 17:38:00|93296|93246|93295.4|93245.4|93299|93249|93293.9|93243.9|65
1648575490000|2022-03-29 17:38:10|93296.1|93246.1|93297.9|93247.9|93301.5|93251.5|93294.8|93244.8|60
1648575500000|2022-03-29 17:38:20|93297.8|93247.8|93303.3|93253.3|93303.3|93253.3|93297.7|93247.7|46
1648575510000|2022-03-29 17:38:30|93303.4|93253.4|93305|93255|93305|93255|93299.5|93249.5|58
1648575520000|2022-03-29 17:38:40|93304.7|93254.7|93303.4|93253.4|93305.1|93255.1|93302.3|93252.3|26
1648575530000|2022-03-29 17:38:50|93303.6|93253.6|93304|93254|93305.5|93255.5|93301.8|93251.8|47
1648575540000|2022-03-29 17:39:00|93304.4|93254.4|93304.6|93254.6|93307.9|93257.9|93304.3|93254.3|56
1648575550000|2022-03-29 17:39:10|93305.2|93255.2|93305.4|93255.4|93306.8|93256.8|93302.6|93252.6|52
1648575560000|2022-03-29 17:39:20|93305.1|93255.1|93303.9|93253.9|93311.8|93261.8|93302.9|93252.9|65
1648575570000|2022-03-29 17:39:30|93304|93254|93305.8|93255.8|93306.9|93256.9|93300.8|93250.8|56
1648575580000|2022-03-29 17:39:40|93306.2|93256.2|93303.6|93253.6|93307.3|93257.3|93302.3|93252.3|60
1648575590000|2022-03-29 17:39:50|93302.7|93252.7|93307.2|93257.2|93308.8|93258.8|93302.2|93252.2|65
1648575600000|2022-03-29 17:40:00|93307.6|93257.6|93302.9|93252.9|93307.6|93257.6|93300.5|93250.5|62
1648575610000|2022-03-29 17:40:10|93304.1|93254.1|93302.9|93252.9|93304.4|93254.4|93301.7|93251.7|43
1648575620000|2022-03-29 17:40:20|93302.4|93252.4|93303.1|93253.1|93304.2|93254.2|93299.7|93249.7|44
1648575630000|2022-03-29 17:40:30|93303.3|93253.3|93306.4|93256.4|93306.9|93256.9|93302.8|93252.8|55
1648575640000|2022-03-29 17:40:40|93306.1|93256.1|93300.1|93250.1|93306.7|93256.7|93300.1|93250.1|51
1648575650000|2022-03-29 17:40:50|93301|93251|93297.2|93247.2|93302.1|93252.1|93294.7|93244.7|37
1648575660000|2022-03-29 17:41:00|93298|93248|93298.5|93248.5|93302.1|93252.1|93294.5|93244.5|61
1648575670000|2022-03-29 17:41:10|93297.7|93247.7|93296.3|93246.3|93299|93249|93295.2|93245.2|47
1648575680000|2022-03-29 17:41:20|93296.9|93246.9|93298.2|93248.2|93298.8|93248.8|93295.8|93245.8|32
1648575690000|2022-03-29 17:41:30|93298.4|93248.4|93298.8|93248.8|93301.2|93251.2|93296.7|93246.7|35
1648575700000|2022-03-29 17:41:40|93299.4|93249.4|93306|93256|93306.2|93256.2|93297.8|93247.8|64
1648575710000|2022-03-29 17:41:50|93305.9|93255.9|93301.6|93251.6|93306.2|93256.2|93301|93251|39
1648575720000|2022-03-29 17:42:00|93301.3|93251.3|93301.5|93251.5|93303.4|93253.4|93299.3|93249.3|32
1648575730000|2022-03-29 17:42:10|93298.3|93248.3|93296.1|93246.1|93298.3|93248.3|93293.2|93243.2|47
1648575740000|2022-03-29 17:42:20|93294.2|93244.2|93296.8|93246.8|93298.9|93248.9|93294.2|93244.2|51
1648575750000|2022-03-29 17:42:30|93297|93247|93298.6|93248.6|93298.8|93248.8|93294.8|93244.8|38
1648575760000|2022-03-29 17:42:40|93298.8|93248.8|93297.8|93247.8|93298.8|93248.8|93296.7|93246.7|23
1648575770000|2022-03-29 17:42:50|93297.7|93247.7|93298.3|93248.3|93303.5|93253.5|93296.2|93246.2|41
1648575780000|2022-03-29 17:43:00|93298.6|93248.6|93297.1|93247.1|93298.6|93248.6|93295.5|93245.5|29
1648575790000|2022-03-29 17:43:10|93296.9|93246.9|93300.5|93250.5|93300.8|93250.8|93296.8|93246.8|34
1648575800000|2022-03-29 17:43:20|93300.2|93250.2|93298.9|93248.9|93300.2|93250.2|93295.2|93245.2|49
1648575810000|2022-03-29 17:43:30|93298.8|93248.8|93297.5|93247.5|93300.8|93250.8|93297.1|93247.1|36
1648575820000|2022-03-29 17:43:40|93297.9|93247.9|93297.7|93247.7|93298.6|93248.6|93296.1|93246.1|26
1648575830000|2022-03-29 17:43:50|93296.7|93246.7|93297.2|93247.2|93298.9|93248.9|93296.7|93246.7|15
1648575840000|2022-03-29 17:44:00|93297.3|93247.3|93295.1|93245.1|93297.6|93247.6|93291.2|93241.2|28
1648575850000|2022-03-29 17:44:10|93295.5|93245.5|93283.7|93233.7|93298.8|93248.8|93282|93232|48
1648575860000|2022-03-29 17:44:20|93283.9|93233.9|93276.2|93226.2|93284.9|93234.9|93275.2|93225.2|65
1648575870000|2022-03-29 17:44:30|93274.2|93224.2|93267.3|93217.3|93276.5|93226.5|93265.7|93215.7|65
1648575880000|2022-03-29 17:44:40|93266.1|93216.1|93261.4|93211.4|93267.2|93217.2|93261.4|93211.4|47
1648575890000|2022-03-29 17:44:50|93260.3|93210.3|93255.9|93205.9|93261.9|93211.9|93255.9|93205.9|55
1648575900000|2022-03-29 17:45:00|93255.6|93205.6|93253.5|93203.5|93256.6|93206.6|93253.5|93203.5|38
1648575910000|2022-03-29 17:45:10|93253.6|93203.6|93260.8|93210.8|93260.8|93210.8|93253.6|93203.6|45
1648575920000|2022-03-29 17:45:20|93260.7|93210.7|93256.5|93206.5|93260.7|93210.7|93252.4|93202.4|56
1648575930000|2022-03-29 17:45:30|93257|93207|93267.7|93217.7|93267.9|93217.9|93256.6|93206.6|52
1648575940000|2022-03-29 17:45:40|93267.4|93217.4|93264|93214|93267.8|93217.8|93264|93214|25
1648575950000|2022-03-29 17:45:50|93266|93216|93264.4|93214.4|93266.1|93216.1|93260.9|93210.9|47
1648575960000|2022-03-29 17:46:00|93264.2|93214.2|93266.9|93216.9|93269.4|93219.4|93263.6|93213.6|34
1648575970000|2022-03-29 17:46:10|93262.7|93212.7|93264.3|93214.3|93266.5|93216.5|93262.7|93212.7|47
1648575980000|2022-03-29 17:46:20|93266|93216|93263.5|93213.5|93266.9|93216.9|93261.7|93211.7|35
1648575990000|2022-03-29 17:46:30|93262.4|93212.4|93264.9|93214.9|93264.9|93214.9|93261.5|93211.5|22
1648576000000|2022-03-29 17:46:40|93264.8|93214.8|93266.5|93216.5|93266.5|93216.5|93264.6|93214.6|20
1648576010000|2022-03-29 17:46:50|93266.1|93216.1|93260.4|93210.4|93267|93217|93260.4|93210.4|24
1648576020000|2022-03-29 17:47:00|93260.2|93210.2|93263.3|93213.3|93264.5|93214.5|93258.8|93208.8|60
1648576030000|2022-03-29 17:47:10|93263.2|93213.2|93247.9|93197.9|93263.6|93213.6|93247.9|93197.9|53
1648576040000|2022-03-29 17:47:20|93247.6|93197.6|93241.8|93191.8|93249.3|93199.3|93238.7|93188.7|58
1648576050000|2022-03-29 17:47:30|93241.9|93191.9|93239.7|93189.7|93243.1|93193.1|93239.5|93189.5|50
1648576060000|2022-03-29 17:47:40|93240.3|93190.3|93219.1|93169.1|93240.3|93190.3|93217.4|93157.9|65
1648576070000|2022-03-29 17:47:50|93218.9|93168.9|93221.1|93171.1|93222.6|93172.6|93218.5|93168.5|34
1648576080000|2022-03-29 17:48:00|93221|93171|93224.1|93174.1|93226.2|93176.2|93218.5|93168.5|52
1648576090000|2022-03-29 17:48:10|93224.3|93174.3|93231.8|93181.8|93231.8|93181.8|93224.2|93174.2|41
1648576100000|2022-03-29 17:48:20|93230.1|93180.1|93231.2|93181.2|93233.3|93183.3|93228.3|93178.3|27
1648576110000|2022-03-29 17:48:30|93231.3|93181.3|93230.6|93180.6|93231.7|93181.7|93227.7|93177.7|29
1648576120000|2022-03-29 17:48:40|93230.7|93180.7|93227.3|93177.3|93230.8|93180.8|93224.9|93174.9|49
1648576130000|2022-03-29 17:48:50|93227.4|93177.4|93223.1|93173.1|93228.3|93178.3|93220.8|93170.8|51
1648576140000|2022-03-29 17:49:00|93222.4|93172.4|93225.3|93175.3|93226.4|93176.4|93222.4|93172.4|39
1648576150000|2022-03-29 17:49:10|93225.6|93175.6|93231.1|93181.1|93235.3|93185.3|93224.5|93174.5|60
1648576160000|2022-03-29 17:49:20|93232.3|93182.3|93228.9|93178.9|93235.6|93185.6|93228.3|93178.3|42
1648576170000|2022-03-29 17:49:30|93229.1|93179.1|93224|93174|93230.4|93180.4|93222.5|93172.5|44
1648576180000|2022-03-29 17:49:40|93223.9|93173.9|93226.3|93176.3|93227.1|93177.1|93222|93172|36
1648576190000|2022-03-29 17:49:50|93226.5|93176.5|93220.4|93170.4|93226.5|93176.5|93219.6|93169.6|52
1648576200000|2022-03-29 17:50:00|93220.1|93170.1|93221.6|93171.6|93222.3|93172.3|93220.1|93170.1|35
1648576210000|2022-03-29 17:50:10|93221.7|93171.7|93220.5|93170.5|93223.5|93173.5|93220.4|93170.4|35
1648576220000|2022-03-29 17:50:20|93220.6|93170.6|93223.1|93173.1|93223.9|93173.9|93219.8|93169.8|39
1648576230000|2022-03-29 17:50:30|93223|93173|93222.8|93172.8|93224|93174|93222.6|93172.6|27
1648576240000|2022-03-29 17:50:40|93222.9|93172.9|93223.7|93173.7|93225.4|93175.4|93222.5|93172.5|29
1648576250000|2022-03-29 17:50:50|93223.6|93173.6|93224|93174|93224|93174|93223|93173|26
1648576260000|2022-03-29 17:51:00|93223.9|93173.9|93223.7|93173.7|93229.5|93179.5|93221.7|93171.7|54
1648576270000|2022-03-29 17:51:10|93222.1|93172.1|93222.6|93172.6|93224.4|93174.4|93220.3|93170.3|51
1648576280000|2022-03-29 17:51:20|93222.9|93172.9|93221.9|93171.9|93223.1|93173.1|93221.9|93171.9|23
1648576290000|2022-03-29 17:51:30|93221.8|93171.8|93223.1|93173.1|93224.5|93174.5|93221.8|93171.8|32
1648576300000|2022-03-29 17:51:40|93223|93173|93218.9|93168.9|93223.1|93173.1|93218.4|93168.4|40
1648576310000|2022-03-29 17:51:50|93218.7|93168.7|93214.5|93164.5|93219|93169|93214.5|93164.5|26
1648576320000|2022-03-29 17:52:00|93214.4|93164.4|93217.5|93167.5|93222.3|93172.3|93214.4|93164.4|53
1648576330000|2022-03-29 17:52:10|93217.4|93167.4|93218.7|93168.7|93220.8|93170.8|93215.5|93165.5|37
1648576340000|2022-03-29 17:52:20|93219.3|93169.3|93220.5|93170.5|93221.3|93171.3|93217.1|93167.1|21
1648576350000|2022-03-29 17:52:30|93221.2|93171.2|93224.4|93174.4|93224.4|93174.4|93217.4|93167.4|45
1648576360000|2022-03-29 17:52:40|93222.3|93172.3|93220.8|93170.8|93224|93174|93218|93168|43
1648576370000|2022-03-29 17:52:50|93221.1|93171.1|93218.9|93168.9|93221.1|93171.1|93217.9|93167.9|21
1648576380000|2022-03-29 17:53:00|93219.2|93169.2|93218.3|93168.3|93221.4|93171.4|93217.9|93167.9|30
1648576390000|2022-03-29 17:53:10|93218.8|93168.8|93208.1|93158.1|93219.3|93169.3|93206.7|93156.7|56
1648576400000|2022-03-29 17:53:20|93206.9|93156.9|93206.5|93156.5|93209.5|93159.5|93206.5|93156.5|50
1648576410000|2022-03-29 17:53:30|93207.3|93157.3|93202.1|93152.1|93208.4|93158.4|93198.3|93148.3|51
1648576420000|2022-03-29 17:53:40|93202.2|93152.2|93200.7|93150.7|93202.6|93152.6|93198.5|93148.5|43
1648576430000|2022-03-29 17:53:50|93200.9|93150.9|93198.7|93148.7|93200.9|93150.9|93198.7|93148.7|26
1648576440000|2022-03-29 17:54:00|93199.7|93149.7|93201.5|93151.5|93202.3|93152.3|93197|93147|51
1648576450000|2022-03-29 17:54:10|93199.6|93149.6|93200.3|93150.3|93202.4|93152.4|93198.6|93148.6|46
1648576460000|2022-03-29 17:54:20|93199.4|93149.4|93195.2|93145.2|93206.4|93153.1|93194.2|93134.2|40
1648576470000|2022-03-29 17:54:30|93205.7|93134.6|93195.6|93145.6|93205.7|93146.9|93193.4|93134.6|35
1648576480000|2022-03-29 17:54:40|93196.4|93146.4|93198.1|93148.1|93200.5|93150.5|93194.2|93144.2|42
1648576490000|2022-03-29 17:54:50|93198.3|93148.3|93202.8|93152.8|93202.8|93152.8|93197.8|93147.8|51
1648576500000|2022-03-29 17:55:00|93202.7|93152.7|93206.5|93156.5|93207.7|93157.7|93200.5|93150.5|45
1648576510000|2022-03-29 17:55:10|93206.2|93156.2|93210.2|93160.2|93211.4|93161.4|93205.4|93155.4|56
1648576520000|2022-03-29 17:55:20|93212.4|93162.4|93207.3|93157.3|93213.7|93163.7|93206.9|93156.9|39
1648576530000|2022-03-29 17:55:30|93206.8|93156.8|93211.1|93161.1|93212.7|93162.7|93206.1|93156.1|34
1648576540000|2022-03-29 17:55:40|93211.6|93161.6|93212.4|93162.4|93212.4|93162.4|93210.3|93160.3|28
1648576550000|2022-03-29 17:55:50|93212.8|93162.8|93213.5|93163.5|93215.2|93165.2|93210.9|93160.9|28
1648576560000|2022-03-29 17:56:00|93213.8|93163.8|93210.1|93160.1|93213.8|93163.8|93208.2|93158.2|49
1648576570000|2022-03-29 17:56:10|93210.6|93160.6|93210.1|93160.1|93212|93162|93208.7|93158.7|33
1648576580000|2022-03-29 17:56:20|93210.3|93160.3|93210.3|93160.3|93212.2|93162.2|93209.1|93159.1|29
1648576590000|2022-03-29 17:56:30|93210.1|93160.1|93211.7|93161.7|93221|93171|93207.9|93157.9|47
1648576600000|2022-03-29 17:56:40|93212|93162|93209.8|93159.8|93213.2|93163.2|93208.2|93158.2|53
1648576610000|2022-03-29 17:56:50|93210|93160|93260.1|93210.1|93260.4|93210.4|93208.2|93158.2|64
1648576620000|2022-03-29 17:57:00|93259.9|93209.9|93262.6|93212.6|93263.4|93213.4|93259.5|93209.5|49
1648576630000|2022-03-29 17:57:10|93263.5|93213.5|93261.4|93211.4|93292.7|93231.4|93260.5|93210.5|72
1648576640000|2022-03-29 17:57:20|93259.8|93209.8|93265.3|93215.3|93268.5|93218.5|93259.8|93209.8|46
1648576650000|2022-03-29 17:57:30|93266.1|93216.1|93283.3|93233.3|93286.2|93236.2|93266.1|93216.1|54
1648576660000|2022-03-29 17:57:40|93282.9|93232.9|93268.4|93218.4|93283.5|93233.5|93265.3|93215.3|69
1648576670000|2022-03-29 17:57:50|93267.8|93217.8|93263|93213|93267.8|93217.8|93251.4|93201.4|69
1648576680000|2022-03-29 17:58:00|93262.8|93212.8|93285|93235|93287.6|93247.8|93262.4|93212.4|73
1648576690000|2022-03-29 17:58:10|93285.1|93235.1|93284.3|93234.3|93289.9|93239.9|93284|93234|51
1648576700000|2022-03-29 17:58:20|93279.6|93229.6|93261.3|93236.3|93286.3|93238.6|93260.3|93223.7|58
1648576710000|2022-03-29 17:58:30|93262|93237|93263.6|93238.6|93278.4|93240.6|93261.5|93228.4|57
1648576720000|2022-03-29 17:58:40|93264.1|93239.1|93284.3|93234.3|93284.3|93247.4|93260.8|93234.3|52
1648576730000|2022-03-29 17:58:50|93284.2|93234.2|93292.6|93242.6|93293.7|93256.4|93278|93228|72
1648576740000|2022-03-29 17:59:00|93293.1|93243.1|93277.5|93252.5|93295.6|93256.5|93276.8|93241.1|57
1648576750000|2022-03-29 17:59:10|93275.8|93250.8|93247.7|93197.7|93281.7|93250.8|93247.7|93197.7|66
1648576760000|2022-03-29 17:59:20|93248.1|93198.1|93260.4|93210.4|93262.3|93212.3|93246.5|93196.5|56
1648576770000|2022-03-29 17:59:30|93260|93210|93266.2|93216.2|93275|93225|93259.9|93209.9|43
1648576780000|2022-03-29 17:59:40|93266.1|93216.1|93248.9|93223.9|93274.7|93230.5|93248.4|93211.3|63
1648576790000|2022-03-29 17:59:50|93248.8|93223.8|93275.9|93225.9|93276|93226|93248.8|93202.4|62
1648576800000|2022-03-29 18:00:00|93275.5|93225.5|93269.7|93219.7|93278.6|93228.6|93266.6|93216.6|66
1648576810000|2022-03-29 18:00:10|93269.4|93219.4|93283.4|93233.4|93286.6|93236.6|93268.5|93218.5|58
1648576820000|2022-03-29 18:00:20|93283.3|93233.3|93283.2|93233.2|93287.9|93245.5|93269.2|93230.2|58
1648576830000|2022-03-29 18:00:30|93283.3|93233.3|93280|93255|93295.7|93258.9|93272.4|93222.4|63
1648576840000|2022-03-29 18:00:40|93292.1|93242.1|93276.5|93251.5|93292.5|93251.5|93275.2|93225.2|60
1648576850000|2022-03-29 18:00:50|93288.8|93238.8|93308.1|93258.1|93308.3|93264.5|93281.2|93238.3|74
1648576860000|2022-03-29 18:01:00|93307.9|93257.9|93322.7|93272.7|93322.9|93272.9|93307.9|93257.9|62
1648576870000|2022-03-29 18:01:10|93323|93273|93305.8|93255.8|93329.4|93279.4|93301.7|93251.7|74
1648576880000|2022-03-29 18:01:20|93305.4|93255.4|93315.8|93265.8|93322.5|93272.5|93297.4|93247.4|65
1648576890000|2022-03-29 18:01:30|93316|93266|93324.3|93274.3|93326.7|93291.6|93294.1|93259|65
1648576900000|2022-03-29 18:01:40|93329.7|93279.7|93323.7|93273.7|93330.3|93280.3|93301.4|93251.4|70
1648576910000|2022-03-29 18:01:50|93323.5|93273.5|93318.2|93268.2|93330|93280|93313.3|93263.3|44
1648576920000|2022-03-29 18:02:00|93317.9|93267.9|93334.1|93284.1|93334.1|93289.3|93306.1|93256.1|74
1648576930000|2022-03-29 18:02:10|93330.7|93280.7|93311.4|93286.4|93334.3|93286.4|93308|93261.6|63
1648576940000|2022-03-29 18:02:20|93310.8|93285.8|93317.2|93267.2|93333|93294.6|93306.3|93265.6|60
1648576950000|2022-03-29 18:02:30|93317.5|93267.5|93294.2|93244.2|93317.5|93267.5|93293.9|93243.9|70
1648576960000|2022-03-29 18:02:40|93294.7|93244.7|93301.8|93251.8|93301.8|93251.8|93289|93239|57
1648576970000|2022-03-29 18:02:50|93302.4|93252.4|93303.9|93253.9|93305.5|93255.5|93299|93249|47
1648576980000|2022-03-29 18:03:00|93303.8|93253.8|93300.8|93250.8|93304.1|93254.1|93299|93249|48
1648576990000|2022-03-29 18:03:10|93300.6|93250.6|93298.2|93248.2|93300.6|93250.6|93296.6|93246.6|43
1648577000000|2022-03-29 18:03:20|93297.7|93247.7|93300.8|93250.8|93301.7|93251.7|93297|93247|35
1648577010000|2022-03-29 18:03:30|93300.2|93250.2|93299.9|93249.9|93301.7|93251.7|93298.1|93248.1|42
1648577020000|2022-03-29 18:03:40|93299.8|93249.8|93299.8|93249.8|93301.4|93251.4|93298.1|93248.1|41
1648577030000|2022-03-29 18:03:50|93299.9|93249.9|93297.8|93247.8|93300.1|93250.1|93297.8|93247.8|33
1648577040000|2022-03-29 18:04:00|93298.1|93248.1|93299.7|93249.7|93300.6|93250.6|93298.1|93248.1|21
1648577050000|2022-03-29 18:04:10|93299.8|93249.8|93300.7|93250.7|93300.9|93250.9|93298.9|93248.9|18
1648577060000|2022-03-29 18:04:20|93300.6|93250.6|93301.8|93251.8|93302.5|93252.5|93299|93249|27
1648577070000|2022-03-29 18:04:30|93301.9|93251.9|93307.4|93257.4|93308.5|93258.5|93301.7|93251.7|40
1648577080000|2022-03-29 18:04:40|93307.3|93257.3|93306.7|93256.7|93307.3|93257.3|93305.9|93255.9|24
1648577090000|2022-03-29 18:04:50|93306.6|93256.6|93306.8|93256.8|93306.8|93256.8|93305.4|93255.4|30
1648577100000|2022-03-29 18:05:00|93306.6|93256.6|93303|93253|93306.6|93256.6|93301.9|93251.9|31
1648577110000|2022-03-29 18:05:10|93302.6|93252.6|93302.9|93252.9|93307.3|93257.3|93302.6|93252.6|30
1648577120000|2022-03-29 18:05:20|93302.8|93252.8|93310.3|93260.3|93310.8|93260.8|93302.8|93252.8|21
1648577130000|2022-03-29 18:05:30|93311.7|93261.7|93311.9|93261.9|93316.2|93266.2|93310|93260|39
1648577140000|2022-03-29 18:05:40|93311.8|93261.8|93314.6|93264.6|93315.4|93265.4|93311.7|93261.7|26
1648577150000|2022-03-29 18:05:50|93314.3|93264.3|93311.1|93261.1|93315|93265|93311.1|93261.1|35
1648577160000|2022-03-29 18:06:00|93312.7|93262.7|93311.9|93261.9|93312.9|93262.9|93311|93261|24
1648577170000|2022-03-29 18:06:10|93311.4|93261.4|93310|93260|93313|93263|93309.2|93259.2|33
1648577180000|2022-03-29 18:06:20|93309.9|93259.9|93307.3|93257.3|93309.9|93259.9|93305.1|93255.1|51
1648577190000|2022-03-29 18:06:30|93307.4|93257.4|93305.7|93255.7|93311.2|93261.2|93304|93254|44
1648577200000|2022-03-29 18:06:40|93304.3|93254.3|93297.5|93247.5|93306.8|93256.8|93296.8|93246.8|37
1648577210000|2022-03-29 18:06:50|93298|93248|93298.2|93248.2|93298.4|93248.4|93293|93243|45
1648577220000|2022-03-29 18:07:00|93298.1|93248.1|93294.8|93244.8|93302.1|93252.1|93294|93244|57
1648577230000|2022-03-29 18:07:10|93294.9|93244.9|93297.3|93247.3|93299.4|93249.4|93294.9|93244.9|33
1648577240000|2022-03-29 18:07:20|93296.6|93246.6|93297|93247|93301.9|93251.9|93295.9|93245.9|37
1648577250000|2022-03-29 18:07:30|93297.3|93247.3|93292.9|93242.9|93297.3|93247.3|93292.9|93242.9|44
1648577260000|2022-03-29 18:07:40|93292|93242|93291.7|93241.7|93295.8|93245.8|93291.1|93241.1|34
1648577270000|2022-03-29 18:07:50|93292|93242|93285.8|93235.8|93292|93242|93283.4|93233.4|52
1648577280000|2022-03-29 18:08:00|93285.4|93235.4|93278.1|93253.1|93287.1|93253.1|93272|93233.3|42
1648577290000|2022-03-29 18:08:10|93278.7|93253.7|93278.3|93253.3|93280.6|93255.6|93276.4|93251.4|45
1648577300000|2022-03-29 18:08:20|93277.7|93252.7|93275.2|93250.2|93280.1|93255.1|93274|93249|38
1648577310000|2022-03-29 18:08:30|93276.2|93251.2|93260.8|93210.8|93277.5|93252.5|93259.4|93210.8|63
1648577320000|2022-03-29 18:08:40|93259.6|93209.6|93265.2|93215.2|93275.3|93249.2|93259.6|93209.6|67
1648577330000|2022-03-29 18:08:50|93265.3|93215.3|93263.4|93213.4|93267.6|93217.6|93261|93211|57
1648577340000|2022-03-29 18:09:00|93261.8|93211.8|93259.7|93209.7|93264.9|93214.9|93259.1|93209.1|51
1648577350000|2022-03-29 18:09:10|93259.8|93209.8|93267.5|93217.5|93279|93229.2|93254.2|93207.6|51
1648577360000|2022-03-29 18:09:20|93267.4|93217.4|93264.5|93214.5|93269|93219|93262.4|93212.4|67
1648577370000|2022-03-29 18:09:30|93266.6|93216.6|93278.7|93228.7|93281.9|93231.9|93264.5|93214.5|65
1648577380000|2022-03-29 18:09:40|93279.4|93229.4|93281.6|93231.6|93282.3|93232.3|93278.6|93228.6|50
1648577390000|2022-03-29 18:09:50|93280.4|93230.4|93280.9|93230.9|93283.6|93233.6|93280.4|93230.4|53
1648577400000|2022-03-29 18:10:00|93281.4|93231.4|93284|93234|93288.2|93258.8|93273.4|93229.4|57
1648577410000|2022-03-29 18:10:10|93284.2|93234.2|93274.1|93224.1|93284.2|93234.2|93273.8|93223.8|58
1648577420000|2022-03-29 18:10:20|93274.2|93224.2|93275.9|93250.9|93286.6|93250.9|93262.8|93224.2|49
1648577430000|2022-03-29 18:10:30|93275.6|93250.6|93274.8|93249.8|93276.7|93251.7|93274.2|93249.2|31
1648577440000|2022-03-29 18:10:40|93274.5|93249.5|93279|93254|93279.2|93254.2|93274.5|93249.5|40
1648577450000|2022-03-29 18:10:50|93278.8|93253.8|93278.7|93253.7|93281.7|93256.7|93275.4|93250.4|56
1648577460000|2022-03-29 18:11:00|93278|93253|93294.3|93244.3|93296.3|93271.3|93277.6|93244.3|63
1648577470000|2022-03-29 18:11:10|93294.6|93244.6|93287.8|93262.8|93300.4|93262.8|93287.3|93244.5|40
1648577480000|2022-03-29 18:11:20|93287.7|93262.7|93303.4|93253.4|93303.4|93267.2|93287.3|93249.2|40
1648577490000|2022-03-29 18:11:30|93303.2|93253.2|93298.6|93248.6|93303.2|93253.2|93297.8|93247.8|39
1648577500000|2022-03-29 18:11:40|93298.8|93248.8|93297.8|93247.8|93299.6|93249.6|93295.3|93245.3|34
1648577510000|2022-03-29 18:11:50|93297.7|93247.7|93298.7|93248.7|93299.5|93249.5|93295.1|93245.1|35
1648577520000|2022-03-29 18:12:00|93299.3|93249.3|93295.3|93245.3|93299.7|93249.7|93295.1|93245.1|43
1648577530000|2022-03-29 18:12:10|93295.6|93245.6|93299.7|93249.7|93299.7|93249.7|93295.1|93245.1|24
1648577540000|2022-03-29 18:12:20|93299.8|93249.8|93300.5|93250.5|93301.7|93251.7|93299.8|93249.8|35
1648577550000|2022-03-29 18:12:30|93300.6|93250.6|93299.1|93249.1|93302.1|93252.1|93298.9|93248.9|32
1648577560000|2022-03-29 18:12:40|93299.3|93249.3|93307.3|93257.3|93307.6|93269.1|93292.4|93249.2|40
1648577570000|2022-03-29 18:12:50|93307.2|93257.2|93308.2|93258.2|93310.5|93260.5|93307|93257|41
1648577580000|2022-03-29 18:13:00|93308|93258|93292.5|93267.5|93308.2|93270.3|93292.4|93256.6|31
1648577590000|2022-03-29 18:13:10|93293|93268|93287.8|93262.8|93293.6|93268.6|93287.3|93262.3|39
1648577600000|2022-03-29 18:13:20|93287.7|93262.7|93291.8|93241.8|93295.5|93262.7|93287|93239.9|37
1648577610000|2022-03-29 18:13:30|93296.3|93246.3|93289.5|93264.5|93305.3|93268.1|93289.3|93246.3|50
1648577620000|2022-03-29 18:13:40|93289.8|93264.8|93292.7|93267.7|93292.7|93267.7|93288.4|93263.4|40
1648577630000|2022-03-29 18:13:50|93293.2|93268.2|93294.1|93269.1|93294.2|93269.2|93291.3|93266.3|27
1648577640000|2022-03-29 18:14:00|93294.7|93269.7|93294.8|93269.8|93296.8|93271.8|93292.9|93267.9|30
1648577650000|2022-03-29 18:14:10|93294.9|93269.9|93290.8|93265.8|93294.9|93269.9|93289.2|93264.2|30
1648577660000|2022-03-29 18:14:20|93289.6|93264.6|93291.9|93266.9|93292.3|93267.3|93289.6|93264.6|23
1648577670000|2022-03-29 18:14:30|93292|93267|93296.7|93271.7|93296.8|93271.8|93290.5|93265.5|40
1648577680000|2022-03-29 18:14:40|93296|93271|93297.1|93272.1|93297.4|93272.4|93295.8|93270.8|39
1648577690000|2022-03-29 18:14:50|93296.7|93271.7|93290.9|93265.9|93301.8|93276.8|93290.5|93265.5|61
1648577700000|2022-03-29 18:15:00|93292.2|93267.2|93292.5|93267.5|93294|93269|93289.3|93264.3|56
1648577710000|2022-03-29 18:15:10|93291.1|93266.1|93294.7|93269.7|93294.9|93269.9|93288.7|93263.7|48
1648577720000|2022-03-29 18:15:20|93294.1|93269.1|93292.8|93267.8|93295.5|93270.5|93291.2|93266.2|42
1648577730000|2022-03-29 18:15:30|93292.6|93267.6|93301.2|93276.2|93306.9|93280.9|93291.2|93254.3|55
1648577740000|2022-03-29 18:15:40|93300.5|93275.5|93302.9|93277.9|93304.9|93279.9|93299.7|93274.7|48
1648577750000|2022-03-29 18:15:50|93302.7|93277.7|93289.1|93239.1|93303.9|93278.9|93287.1|93238.1|75
1648577760000|2022-03-29 18:16:00|93289|93239|93283.1|93233.1|93289.8|93239.8|93282.8|93232.8|52
1648577770000|2022-03-29 18:16:10|93282.8|93232.8|93293.6|93243.6|93294.4|93257.7|93277.6|93232.8|51
1648577780000|2022-03-29 18:16:20|93293.9|93243.9|93272.7|93247.7|93295.3|93250.5|93272.7|93236.8|51
1648577790000|2022-03-29 18:16:30|93273.3|93248.3|93284.1|93259.1|93297.8|93260.8|93273.3|93234.8|35
1648577800000|2022-03-29 18:16:40|93283.8|93258.8|93283.4|93258.4|93285.7|93260.7|93279.9|93254.9|62
1648577810000|2022-03-29 18:16:50|93283|93258|93282|93257|93284.3|93259.3|93279.3|93254.3|54
1648577820000|2022-03-29 18:17:00|93282.6|93257.6|93277.3|93252.3|93283.2|93258.2|93275.2|93250.2|76
1648577830000|2022-03-29 18:17:10|93280.2|93255.2|93281.1|93256.1|93282.2|93257.2|93276.3|93251.3|44
1648577840000|2022-03-29 18:17:20|93282.5|93257.5|93281.7|93256.7|93284.2|93259.2|93280.3|93255.3|45
1648577850000|2022-03-29 18:17:30|93281.3|93256.3|93281.1|93256.1|93285.8|93260.8|93278.7|93253.7|39
1648577860000|2022-03-29 18:17:40|93280.9|93255.9|93282.9|93257.9|93283.8|93258.8|93280.9|93255.9|25
1648577870000|2022-03-29 18:17:50|93282.1|93257.1|93278.9|93228.9|93283.2|93257.1|93266.2|93228.3|66
1648577880000|2022-03-29 18:18:00|93278.2|93228.2|93283.8|93258.8|93285|93260|93262.1|93225.8|39
1648577890000|2022-03-29 18:18:10|93284.3|93259.3|93287.4|93262.4|93291.5|93266.5|93282.9|93257.9|53
1648577900000|2022-03-29 18:18:20|93287.2|93262.2|93287.8|93262.8|93288.3|93263.3|93285.9|93260.9|41
1648577910000|2022-03-29 18:18:30|93287.2|93262.2|93285.6|93260.6|93287.9|93262.9|93284.1|93259.1|35
1648577920000|2022-03-29 18:18:40|93282.8|93257.8|93281.5|93256.5|93285.4|93260.4|93281|93256|66
1648577930000|2022-03-29 18:18:50|93284.3|93259.3|93279.3|93254.3|93287.6|93262.6|93279.3|93254.3|50
1648577940000|2022-03-29 18:19:00|93278.8|93253.8|93287.7|93237.7|93293.7|93257.7|93275.7|93237.7|50
1648577950000|2022-03-29 18:19:10|93287.4|93237.4|93289.4|93264.4|93290.8|93265.8|93282.4|93236.5|37
1648577960000|2022-03-29 18:19:20|93289.3|93264.3|93288.3|93263.3|93291.5|93266.5|93287.5|93262.5|39
1648577970000|2022-03-29 18:19:30|93288.4|93263.4|93292.4|93267.4|93294.7|93269.7|93288.4|93263.4|38
1648577980000|2022-03-29 18:19:40|93292.5|93267.5|93290|93265|93294.1|93269.1|93288.9|93263.9|24
1648577990000|2022-03-29 18:19:50|93289.9|93264.9|93293.8|93268.8|93293.8|93268.8|93289.7|93264.7|29
1648578000000|2022-03-29 18:20:00|93293.4|93268.4|93291.8|93266.8|93294.2|93269.2|93291.1|93266.1|44
1648578010000|2022-03-29 18:20:10|93291.4|93266.4|93293.4|93268.4|93294.9|93269.9|93291.4|93266.4|39
1648578020000|2022-03-29 18:20:20|93293.2|93268.2|93292.1|93267.1|93294.9|93269.9|93292.1|93267.1|34
1648578030000|2022-03-29 18:20:30|93292.4|93267.4|93312.8|93287.8|93315.6|93290.6|93292.1|93267.1|54
1648578040000|2022-03-29 18:20:40|93313|93288|93327.7|93277.7|93328.3|93288.8|93312.9|93275.8|33
1648578050000|2022-03-29 18:20:50|93327.6|93277.6|93327.3|93277.3|93327.6|93277.6|93324.9|93274.9|29
1648578060000|2022-03-29 18:21:00|93327|93277|93312.6|93287.6|93327|93287.9|93311.4|93274.8|32
1648578070000|2022-03-29 18:21:10|93312.4|93287.4|93315.9|93265.9|93319.3|93287.7|93303.2|93262.3|52
1648578080000|2022-03-29 18:21:20|93315|93265|93305.4|93255.4|93316.3|93274.1|93299.1|93255.1|60
1648578090000|2022-03-29 18:21:30|93304.9|93254.9|93301.1|93251.1|93305.4|93255.4|93299|93249|62
1648578100000|2022-03-29 18:21:40|93300|93250|93288.2|93238.2|93301.7|93251.7|93287.5|93237.5|70
1648578110000|2022-03-29 18:21:50|93287.1|93237.1|93287|93237|93288.1|93238.1|93284.5|93234.5|52
1648578120000|2022-03-29 18:22:00|93286.9|93236.9|93285|93235|93287.3|93237.3|93284.2|93234.2|34
1648578130000|2022-03-29 18:22:10|93285.2|93235.2|93287.3|93237.3|93292.5|93242.5|93284.6|93234.6|55
1648578140000|2022-03-29 18:22:20|93287.7|93237.7|93286.8|93236.8|93289.2|93239.2|93285.6|93235.6|44
1648578150000|2022-03-29 18:22:30|93287.7|93237.7|93286.6|93236.6|93288.5|93238.5|93282.1|93232.1|68
1648578160000|2022-03-29 18:22:40|93286.3|93236.3|93284.5|93234.5|93287.4|93237.4|93279.8|93229.8|49
1648578170000|2022-03-29 18:22:50|93283.6|93233.6|93287.3|93237.3|93288.7|93238.7|93282.2|93232.2|66
1648578180000|2022-03-29 18:23:00|93287.2|93237.2|93279.1|93229.1|93288.5|93238.5|93279.1|93229.1|61
1648578190000|2022-03-29 18:23:10|93280.9|93230.9|93285.6|93235.6|93288.3|93238.3|93280.6|93230.6|62
1648578200000|2022-03-29 18:23:20|93285.2|93235.2|93310.8|93260.8|93312.9|93265.1|93285.2|93235.2|65
1648578210000|2022-03-29 18:23:30|93310.9|93260.9|93322.4|93272.4|93325.1|93275.1|93310.9|93260.9|61
1648578220000|2022-03-29 18:23:40|93322.5|93272.5|93316.7|93266.7|93322.5|93272.5|93316.2|93266.2|43
1648578230000|2022-03-29 18:23:50|93315.5|93265.5|93314.7|93264.7|93320.2|93270.2|93314.7|93264.7|58
1648578240000|2022-03-29 18:24:00|93314.4|93264.4|93304.4|93254.4|93314.6|93264.6|93302.2|93252.2|70
1648578250000|2022-03-29 18:24:10|93304|93254|93303.1|93253.1|93305|93255|93302.2|93252.2|49
1648578260000|2022-03-29 18:24:20|93303.8|93253.8|93291.6|93241.6|93303.9|93253.9|93290.6|93240.6|49
1648578270000|2022-03-29 18:24:30|93291.8|93241.8|93280.8|93230.8|93295.3|93245.3|93276.7|93226.7|53
1648578280000|2022-03-29 18:24:40|93281.3|93231.3|93293.7|93243.7|93312.6|93262.6|93275.7|93225.7|76
1648578290000|2022-03-29 18:24:50|93294.1|93244.1|93306|93256|93306|93256|93275.1|93225.1|66
1648578300000|2022-03-29 18:25:00|93306.5|93256.5|93316|93266|93321.9|93271.9|93306.5|93256.5|75
1648578310000|2022-03-29 18:25:10|93315.9|93265.9|93311.3|93261.3|93319.4|93269.4|93311.3|93261.3|61
1648578320000|2022-03-29 18:25:20|93316.1|93266.1|93316.3|93266.3|93322.3|93272.3|93312.3|93262.3|67
1648578330000|2022-03-29 18:25:30|93317.2|93267.2|93317.3|93267.3|93319.3|93269.3|93315.2|93265.2|59
1648578340000|2022-03-29 18:25:40|93318.8|93268.8|93310.5|93260.5|93318.8|93268.8|93310.5|93260.5|60
1648578350000|2022-03-29 18:25:50|93313.6|93263.6|93295.3|93245.3|93317.1|93267.1|93295.3|93245.3|75
1648578360000|2022-03-29 18:26:00|93295.2|93245.2|93298.5|93248.5|93298.6|93248.6|93289.4|93239.4|63
1648578370000|2022-03-29 18:26:10|93297.7|93247.7|93293.4|93243.4|93297.9|93247.9|93291.5|93241.5|68
1648578380000|2022-03-29 18:26:20|93295.4|93245.4|93295.2|93245.2|93295.8|93245.8|93291.6|93241.6|40
1648578390000|2022-03-29 18:26:30|93294.3|93244.3|93301.2|93251.2|93301.5|93251.5|93292.2|93242.2|53
1648578400000|2022-03-29 18:26:40|93301.3|93251.3|93300.9|93250.9|93301.3|93251.3|93297|93247|33
1648578410000|2022-03-29 18:26:50|93301|93251|93295.6|93245.6|93301.1|93251.1|93292.5|93242.5|40
1648578420000|2022-03-29 18:27:00|93297.2|93247.2|93293.9|93243.9|93297.4|93247.4|93293.4|93243.4|45
1648578430000|2022-03-29 18:27:10|93294.3|93244.3|93294.8|93244.8|93299|93249|93293|93243|53
1648578440000|2022-03-29 18:27:20|93294.7|93244.7|93315.9|93265.9|93316.1|93266.1|93288|93238|70
1648578450000|2022-03-29 18:27:30|93315.3|93265.3|93314.7|93264.7|93319.3|93269.3|93313.5|93263.5|50
1648578460000|2022-03-29 18:27:40|93314.9|93264.9|93316.5|93266.5|93316.8|93266.8|93314.5|93264.5|39
1648578470000|2022-03-29 18:27:50|93316|93266|93315.1|93265.1|93316.7|93266.7|93314.5|93264.5|35
1648578480000|2022-03-29 18:28:00|93315.2|93265.2|93315|93265|93316.3|93266.3|93313.5|93263.5|47
1648578490000|2022-03-29 18:28:10|93314.6|93264.6|93316.2|93266.2|93316.4|93266.4|93314.4|93264.4|40
1648578500000|2022-03-29 18:28:20|93316.5|93266.5|93316.4|93266.4|93316.8|93266.8|93315.4|93265.4|32
1648578510000|2022-03-29 18:28:30|93312.5|93262.5|93315|93265|93315.7|93265.7|93312.5|93262.5|38
1648578520000|2022-03-29 18:28:40|93315.3|93265.3|93317.4|93267.4|93318.4|93268.4|93312.1|93262.1|45
1648578530000|2022-03-29 18:28:50|93316.9|93266.9|93316.4|93266.4|93319.7|93269.7|93311.5|93261.5|55
1648578540000|2022-03-29 18:29:00|93316.3|93266.3|93310.3|93260.3|93316.3|93266.3|93308.4|93258.4|42
1648578550000|2022-03-29 18:29:10|93310.5|93260.5|93308.6|93258.6|93313|93263|93308.2|93258.2|74
1648578560000|2022-03-29 18:29:20|93309.2|93259.2|93313.7|93263.7|93315.5|93265.5|93308.7|93258.7|78
1648578570000|2022-03-29 18:29:30|93314.2|93264.2|93311|93261|93315|93265|93311|93261|47
1648578580000|2022-03-29 18:29:40|93310.9|93260.9|93281.1|93231.1|93313.3|93263.3|93278.7|93228.7|58
1648578590000|2022-03-29 18:29:50|93282.1|93232.1|93284.2|93234.2|93285.3|93235.3|93280.5|93230.5|47
1648578600000|2022-03-29 18:30:00|93284.3|93234.3|93308.6|93258.6|93310.5|93260.5|93283.4|93233.4|67
1648578610000|2022-03-29 18:30:10|93308.5|93258.5|93310|93260|93312.2|93262.2|93307.3|93257.3|47
1648578620000|2022-03-29 18:30:20|93309|93259|93292.7|93267.7|93309|93272.4|93291.4|93257.5|51
1648578630000|2022-03-29 18:30:30|93291.7|93266.7|93290.7|93240.7|93303.1|93272.2|93287|93237|73
1648578640000|2022-03-29 18:30:40|93290.5|93240.5|93278.3|93228.3|93291.2|93241.2|93278.3|93228.3|63
1648578650000|2022-03-29 18:30:50|93277|93227|93270.4|93220.4|93298|93257.8|93267.9|93217.9|74
1648578660000|2022-03-29 18:31:00|93270.2|93220.2|93293.6|93243.6|93293.6|93247.6|93267.3|93217.3|73
1648578670000|2022-03-29 18:31:10|93293.4|93243.4|93287.7|93237.7|93293.4|93243.4|93285.6|93235.6|76
1648578680000|2022-03-29 18:31:20|93286.9|93236.9|93291.3|93241.3|93291.9|93241.9|93286.9|93236.9|39
1648578690000|2022-03-29 18:31:30|93290.5|93240.5|93290.5|93240.5|93291.1|93241.1|93288.5|93238.5|46
1648578700000|2022-03-29 18:31:40|93290.4|93240.4|93288.5|93238.5|93291.8|93241.8|93288.1|93238.1|28
1648578710000|2022-03-29 18:31:50|93289.3|93239.3|93288.6|93238.6|93291.7|93241.7|93287.9|93237.9|25
1648578720000|2022-03-29 18:32:00|93289.4|93239.4|93276.1|93251.1|93289.4|93252.6|93273.2|93237|49
1648578730000|2022-03-29 18:32:10|93275.4|93250.4|93276.9|93251.9|93277.5|93252.5|93275.3|93250.3|24
1648578740000|2022-03-29 18:32:20|93276.2|93251.2|93269.9|93244.9|93277.3|93252.3|93269.9|93244.9|39
1648578750000|2022-03-29 18:32:30|93266.7|93241.7|93262.5|93212.5|93277|93252|93253.2|93204.6|67
1648578760000|2022-03-29 18:32:40|93271.6|93221.6|93264|93214|93276.5|93245.3|93259.7|93210.6|65
1648578770000|2022-03-29 18:32:50|93264.9|93214.9|93270.4|93245.4|93278.3|93247.7|93257.5|93207.5|60
1648578780000|2022-03-29 18:33:00|93270.8|93245.8|93268.4|93243.4|93285|93248|93268.1|93229.9|57
1648578790000|2022-03-29 18:33:10|93268.8|93243.8|93267.1|93242.1|93271.8|93246.8|93267.1|93242.1|33
1648578800000|2022-03-29 18:33:20|93269.3|93244.3|93263.1|93238.1|93269.3|93244.3|93259.9|93234.9|76
1648578810000|2022-03-29 18:33:30|93263.6|93238.6|93257.7|93207.7|93264.4|93239.4|93255.9|93205.9|70
1648578820000|2022-03-29 18:33:40|93257.2|93207.2|93264.8|93239.8|93269.7|93241.2|93254.3|93204.3|47
1648578830000|2022-03-29 18:33:50|93265.3|93240.3|93266.8|93241.8|93268.7|93243.7|93261.7|93236.7|41
1648578840000|2022-03-29 18:34:00|93266.7|93241.7|93254.9|93204.9|93280.4|93242.8|93240.9|93204.8|49
1648578850000|2022-03-29 18:34:10|93254.5|93204.5|93247.2|93197.2|93254.5|93204.5|93243.7|93193.7|60
1648578860000|2022-03-29 18:34:20|93246|93196|93261.9|93211.9|93264.7|93214.7|93244.5|93194.5|62
1648578870000|2022-03-29 18:34:30|93262.3|93212.3|93263.5|93213.5|93264.9|93214.9|93261.2|93211.2|40
1648578880000|2022-03-29 18:34:40|93263.4|93213.4|93253.8|93203.8|93264.5|93214.5|93252.9|93202.9|43
1648578890000|2022-03-29 18:34:50|93252.6|93202.6|93262.3|93212.3|93263.5|93220.1|93239|93189|74
1648578900000|2022-03-29 18:35:00|93261.2|93211.2|93248.7|93223.7|93263.6|93224.2|93248.7|93208.2|59
1648578910000|2022-03-29 18:35:10|93248.8|93223.8|93246.7|93221.7|93250.1|93225.1|93244.4|93219.4|39
1648578920000|2022-03-29 18:35:20|93247.8|93222.8|93247.5|93222.5|93248.3|93223.3|93244.8|93219.8|28
1648578930000|2022-03-29 18:35:30|93247.4|93222.4|93246.8|93221.8|93250.2|93225.2|93244.5|93219.5|69
1648578940000|2022-03-29 18:35:40|93246.3|93221.3|93251|93226|93253.6|93228.6|93245.7|93220.7|76
1648578950000|2022-03-29 18:35:50|93251.1|93226.1|93251.9|93201.9|93256.7|93227|93239.1|93200.2|65
1648578960000|2022-03-29 18:36:00|93251.5|93201.5|93262.6|93212.6|93267.1|93227.4|93251.5|93201.5|59
1648578970000|2022-03-29 18:36:10|93263.5|93213.5|93250.7|93225.7|93266.2|93229.8|93250.1|93213.5|54
1648578980000|2022-03-29 18:36:20|93250.5|93225.5|93248.2|93223.2|93251.3|93226.3|93247.7|93222.7|49
1648578990000|2022-03-29 18:36:30|93248.1|93223.1|93248.2|93223.2|93250.5|93225.5|93247.3|93222.3|42
1648579000000|2022-03-29 18:36:40|93248.7|93223.7|93247.9|93197.9|93249.4|93224.4|93234.3|93197.8|48
1648579010000|2022-03-29 18:36:50|93247.6|93197.6|93232.7|93207.7|93250.1|93223.4|93232.7|93197.5|48
1648579020000|2022-03-29 18:37:00|93234|93209|93208.5|93158.5|93237.9|93211.8|93207.2|93157.2|64
1648579030000|2022-03-29 18:37:10|93208.3|93158.3|93236.4|93186.4|93236.9|93186.9|93203.9|93153.9|57
1648579040000|2022-03-29 18:37:20|93234.8|93184.8|93234.3|93184.3|93235.8|93185.8|93229.8|93179.8|52
1648579050000|2022-03-29 18:37:30|93234.5|93184.5|93228.5|93178.5|93234.7|93184.7|93224.6|93174.6|58
1648579060000|2022-03-29 18:37:40|93229.1|93179.1|93233.2|93183.2|93236.9|93186.9|93227.2|93177.2|57
1648579070000|2022-03-29 18:37:50|93232.7|93182.7|93234.5|93184.5|93235.1|93185.1|93230.3|93180.3|51
1648579080000|2022-03-29 18:38:00|93234.2|93184.2|93217.7|93192.7|93234.4|93194.9|93216.1|93181.5|69
1648579090000|2022-03-29 18:38:10|93217|93192|93215.2|93190.2|93221.4|93196.4|93215|93190|73
1648579100000|2022-03-29 18:38:20|93214.4|93189.4|93212.3|93162.3|93225.4|93194.1|93210.4|93160.4|59
1648579110000|2022-03-29 18:38:30|93211.7|93161.7|93232.6|93182.6|93232.6|93186|93202.6|93152.6|64
1648579120000|2022-03-29 18:38:40|93233.1|93183.1|93227.7|93202.7|93239.2|93204.3|93224.8|93181.5|48
1648579130000|2022-03-29 18:38:50|93228.5|93203.5|93246.7|93196.7|93248.8|93208.6|93228.5|93195.7|49
1648579140000|2022-03-29 18:39:00|93246|93196|93244.6|93194.6|93248.9|93198.9|93244.4|93194.4|55
1648579150000|2022-03-29 18:39:10|93245.2|93195.2|93246|93196|93246.8|93196.8|93242.9|93192.9|54
1648579160000|2022-03-29 18:39:20|93246.2|93196.2|93243.6|93193.6|93246.8|93196.8|93241.8|93191.8|67
1648579170000|2022-03-29 18:39:30|93244|93194|93243.2|93193.2|93245.5|93195.5|93239.8|93189.8|43
1648579180000|2022-03-29 18:39:40|93242.7|93192.7|93226.7|93201.7|93242.7|93205.2|93225.1|93186.2|56
1648579190000|2022-03-29 18:39:50|93226.8|93201.8|93220.8|93170.8|93233.7|93201.9|93219.5|93169.5|53
1648579200000|2022-03-29 18:40:00|93220|93170|93248.1|93198.1|93252.4|93208.5|93218.9|93168.9|65
1648579210000|2022-03-29 18:40:10|93246.1|93196.1|93232.2|93207.2|93248.7|93211.5|93231.4|93195.4|73
1648579220000|2022-03-29 18:40:20|93234.1|93209.1|93232.7|93207.7|93234.3|93209.3|93230|93205|68
1648579230000|2022-03-29 18:40:30|93231.9|93206.9|93230|93205|93233.1|93208.1|93229.5|93204.5|66
1648579240000|2022-03-29 18:40:40|93229.8|93204.8|93231|93206|93233.1|93208.1|93229.3|93204.3|69
1648579250000|2022-03-29 18:40:50|93231.4|93206.4|93230.4|93205.4|93232.2|93207.2|93229.3|93204.3|72
1648579260000|2022-03-29 18:41:00|93231.1|93206.1|93233.1|93208.1|93236.7|93211.7|93230.5|93205.5|50
1648579270000|2022-03-29 18:41:10|93233.2|93208.2|93235.3|93210.3|93235.8|93210.8|93233.2|93208.2|31
1648579280000|2022-03-29 18:41:20|93235.4|93210.4|93236.1|93211.1|93237.3|93212.3|93235.4|93210.4|29
1648579290000|2022-03-29 18:41:30|93236|93211|93239.9|93189.9|93244.6|93211|93232.4|93189.7|35
1648579300000|2022-03-29 18:41:40|93240|93190|93230.6|93180.6|93241.5|93209.2|93219|93177.9|52
1648579310000|2022-03-29 18:41:50|93230.9|93180.9|93223.1|93198.1|93232.1|93206.5|93222.8|93179.6|31
1648579320000|2022-03-29 18:42:00|93223|93198|93224.1|93199.1|93236.3|93199.1|93220.8|93182.1|36
1648579330000|2022-03-29 18:42:10|93225.4|93200.4|93221.4|93196.4|93232.6|93201.1|93218.1|93178.8|50
1648579340000|2022-03-29 18:42:20|93219.3|93194.3|93264|93214|93265.5|93221.5|93217.7|93192.7|42
1648579350000|2022-03-29 18:42:30|93264.3|93214.3|93266.3|93216.3|93266.8|93216.8|93264.2|93214.2|30
1648579360000|2022-03-29 18:42:40|93266|93216|93266.2|93216.2|93267|93217|93265.6|93215.6|29
1648579370000|2022-03-29 18:42:50|93265.9|93215.9|93248|93198|93265.9|93215.9|93247.4|93197.4|57
1648579380000|2022-03-29 18:43:00|93249|93199|93256|93206|93256.8|93206.8|93245.8|93195.8|65
1648579390000|2022-03-29 18:43:10|93255.6|93205.6|93264.4|93214.4|93265.2|93215.2|93255.6|93205.6|50
1648579400000|2022-03-29 18:43:20|93264.3|93214.3|93263.5|93213.5|93264.7|93214.7|93262.6|93212.6|40
1648579410000|2022-03-29 18:43:30|93263.7|93213.7|93262.5|93212.5|93263.7|93213.7|93262.5|93212.5|35
1648579420000|2022-03-29 18:43:40|93262.4|93212.4|93242.9|93217.9|93262.6|93221.5|93241.4|93209.1|59
1648579430000|2022-03-29 18:43:50|93242.5|93217.5|93241.3|93191.3|93246.5|93219.6|93233.5|93187.9|61
1648579440000|2022-03-29 18:44:00|93241.7|93191.7|93232|93182|93247|93209.6|93225.7|93182|63
1648579450000|2022-03-29 18:44:10|93231.6|93181.6|93229.3|93179.3|93233.2|93183.2|93225|93175|44
1648579460000|2022-03-29 18:44:20|93228.8|93178.8|93227.7|93177.7|93252|93210.6|93226.8|93177.7|70
1648579470000|2022-03-29 18:44:30|93227.8|93177.8|93226.4|93176.4|93228.1|93178.1|93221.2|93171.2|55
1648579480000|2022-03-29 18:44:40|93227|93177|93241.4|93191.4|93243.9|93193.9|93225.3|93175.3|61
1648579490000|2022-03-29 18:44:50|93240.8|93190.8|93242.7|93192.7|93244.3|93194.3|93240.6|93190.6|51
1648579500000|2022-03-29 18:45:00|93242.5|93192.5|93229.2|93204.2|93244.6|93206.9|93226.2|93191.8|74
1648579510000|2022-03-29 18:45:10|93229.8|93204.8|93241.2|93191.2|93249.8|93210.6|93227.9|93189.3|66
1648579520000|2022-03-29 18:45:20|93239.3|93189.3|93244.1|93194.1|93245.6|93195.6|93218.6|93168.6|77
1648579530000|2022-03-29 18:45:30|93245.3|93195.3|93245.8|93195.8|93247.4|93197.4|93241.5|93191.5|61
1648579540000|2022-03-29 18:45:40|93247.6|93197.6|93245.5|93195.5|93247.6|93197.6|93242.3|93192.3|51
1648579550000|2022-03-29 18:45:50|93245.6|93195.6|93229.2|93179.2|93247.6|93197.6|93229.2|93179.2|56
1648579560000|2022-03-29 18:46:00|93228.8|93178.8|93243.7|93193.7|93245.4|93195.4|93217.6|93167.6|77
1648579570000|2022-03-29 18:46:10|93243.3|93193.3|93238.8|93188.8|93247.2|93197.2|93237.5|93187.5|64
1648579580000|2022-03-29 18:46:20|93239.3|93189.3|93244.1|93194.1|93247.9|93197.9|93237.9|93187.9|52
1648579590000|2022-03-29 18:46:30|93244|93194|93245.1|93195.1|93246.5|93196.5|93241.6|93191.6|64
1648579600000|2022-03-29 18:46:40|93244.8|93194.8|93244.4|93194.4|93247|93197|93239.7|93189.7|56
1648579610000|2022-03-29 18:46:50|93243.8|93193.8|93247.3|93197.3|93247.3|93197.3|93242|93192|37
1648579620000|2022-03-29 18:47:00|93247.4|93197.4|93240.8|93190.8|93248.3|93198.3|93238.1|93188.1|55
1648579630000|2022-03-29 18:47:10|93241.9|93191.9|93231.9|93181.9|93242.7|93192.7|93230.9|93180.9|65
1648579640000|2022-03-29 18:47:20|93233.2|93183.2|93236.5|93186.5|93241.2|93191.2|93230.9|93180.9|57
1648579650000|2022-03-29 18:47:30|93237.2|93187.2|93238.2|93188.2|93239.2|93189.2|93235.7|93185.7|44
1648579660000|2022-03-29 18:47:40|93238.4|93188.4|93248|93198|93252.6|93202.6|93238|93188|66
1648579670000|2022-03-29 18:47:50|93246.6|93196.6|93249.2|93199.2|93250.4|93200.4|93244.5|93194.5|72
1648579680000|2022-03-29 18:48:00|93249|93199|93247.5|93197.5|93249.6|93199.6|93245.9|93195.9|50
1648579690000|2022-03-29 18:48:10|93248.4|93198.4|93247.2|93197.2|93249.9|93199.9|93247|93197|41
1648579700000|2022-03-29 18:48:20|93246.5|93196.5|93248.7|93198.7|93249.6|93199.6|93246.5|93196.5|54
1648579710000|2022-03-29 18:48:30|93249.2|93199.2|93249.4|93199.4|93250.1|93200.1|93244.6|93194.6|56
1648579720000|2022-03-29 18:48:40|93248.8|93198.8|93248.8|93198.8|93249.4|93199.4|93246.8|93196.8|44
1648579730000|2022-03-29 18:48:50|93248.2|93198.2|93247.3|93197.3|93248.9|93198.9|93245.8|93195.8|53
1648579740000|2022-03-29 18:49:00|93247.4|93197.4|93233.5|93208.5|93248.3|93222.7|93233.5|93195.9|66
1648579750000|2022-03-29 18:49:10|93234.6|93209.6|93248.1|93198.1|93248.1|93211.1|93230.2|93196.2|60
1648579760000|2022-03-29 18:49:20|93248.9|93198.9|93229.7|93204.7|93249.4|93207.9|93229.6|93193.1|70
1648579770000|2022-03-29 18:49:30|93230.3|93205.3|93230.7|93205.7|93233.1|93208.1|93229.2|93204.2|60
1648579780000|2022-03-29 18:49:40|93230.6|93205.6|93232.1|93207.1|93232.5|93207.5|93229.8|93204.8|52
1648579790000|2022-03-29 18:49:50|93231.7|93206.7|93246.2|93196.2|93249.8|93209.1|93231.1|93193.2|61
1648579800000|2022-03-29 18:50:00|93246.3|93196.3|93250.5|93200.5|93252|93212.3|93232.6|93195.7|58
1648579810000|2022-03-29 18:50:10|93249.8|93199.8|93248.3|93198.3|93250.6|93200.6|93247|93197|47
1648579820000|2022-03-29 18:50:20|93248.2|93198.2|93249.1|93199.1|93249.3|93199.3|93247.4|93197.4|24
1648579830000|2022-03-29 18:50:30|93247.2|93197.2|93234.1|93209.1|93247.2|93212|93231.7|93195.4|63
1648579840000|2022-03-29 18:50:40|93234.3|93209.3|93228.5|93203.5|93236.2|93211.2|93228.5|93203.5|55
1648579850000|2022-03-29 18:50:50|93229.6|93204.6|93233.5|93208.5|93234.8|93209.8|93229.6|93204.6|43
1648579860000|2022-03-29 18:51:00|93233.6|93208.6|93233.6|93208.6|93238.8|93213.8|93232.6|93207.6|35
1648579870000|2022-03-29 18:51:10|93234.2|93209.2|93237.8|93212.8|93238.5|93213.5|93234|93209|38
1648579880000|2022-03-29 18:51:20|93238.3|93213.3|93236.4|93211.4|93239.8|93214.8|93236|93211|27
1648579890000|2022-03-29 18:51:30|93236.6|93211.6|93231|93206|93237.9|93212.9|93230.4|93205.4|40
1648579900000|2022-03-29 18:51:40|93230.6|93205.6|93227.6|93202.6|93230.6|93205.6|93219|93194|58
1648579910000|2022-03-29 18:51:50|93231.7|93206.7|93257.2|93207.2|93258.1|93216.3|93231.7|93202|61
1648579920000|2022-03-29 18:52:00|93256.6|93206.6|93216.6|93191.6|93258.3|93208.3|93215.6|93190.6|55
1648579930000|2022-03-29 18:52:10|93216|93191|93224.8|93199.8|93226.8|93201.1|93209.9|93171.5|70
1648579940000|2022-03-29 18:52:20|93225.2|93200.2|93250.6|93200.6|93252|93216.2|93224.9|93199.9|54
1648579950000|2022-03-29 18:52:30|93250.2|93200.2|93252|93202|93252.3|93214|93237.3|93198.4|54
1648579960000|2022-03-29 18:52:40|93252.1|93202.1|93253.7|93203.7|93254.1|93204.1|93250.5|93200.5|48
1648579970000|2022-03-29 18:52:50|93253.3|93203.3|93251.8|93201.8|93255.5|93205.5|93250.9|93200.9|55
1648579980000|2022-03-29 18:53:00|93252.1|93202.1|93250.5|93200.5|93254.8|93212.4|93237.4|93197.8|56
1648579990000|2022-03-29 18:53:10|93249.7|93199.7|93248.5|93198.5|93251.7|93201.7|93248.5|93198.5|50
1648580000000|2022-03-29 18:53:20|93248.6|93198.6|93250.3|93200.3|93250.3|93200.3|93248.5|93198.5|29
1648580010000|2022-03-29 18:53:30|93250.2|93200.2|93250.6|93200.6|93251.4|93214.5|93234.1|93197.1|43
1648580020000|2022-03-29 18:53:40|93250.2|93200.2|93249.1|93199.1|93252.5|93202.5|93246.9|93196.9|47
1648580030000|2022-03-29 18:53:50|93249.2|93199.2|93238.7|93213.7|93249.2|93213.8|93236.4|93198.3|31
1648580040000|2022-03-29 18:54:00|93239|93214|93249.9|93199.9|93251.2|93216|93238.5|93199.9|35
1648580050000|2022-03-29 18:54:10|93250|93200|93250.7|93200.7|93252.9|93202.9|93248.8|93198.8|36
1648580060000|2022-03-29 18:54:20|93250|93200|93249.8|93199.8|93252.9|93202.9|93245.8|93195.8|32
1648580070000|2022-03-29 18:54:30|93249.2|93199.2|93258|93208|93258|93208|93247.6|93197.6|38
1648580080000|2022-03-29 18:54:40|93257.2|93207.2|93262.3|93212.3|93262.3|93212.3|93253.8|93203.8|47
1648580090000|2022-03-29 18:54:50|93262.4|93212.4|93262.5|93212.5|93265.7|93215.7|93260.3|93210.3|36
1648580100000|2022-03-29 18:55:00|93265.1|93215.1|93261.1|93211.1|93265.1|93215.1|93261.1|93211.1|29
1648580110000|2022-03-29 18:55:10|93261.2|93211.2|93261.3|93211.3|93268.4|93218.4|93257.8|93207.8|35
1648580120000|2022-03-29 18:55:20|93261.6|93211.6|93262.8|93212.8|93265.2|93215.2|93261.1|93211.1|30
1648580130000|2022-03-29 18:55:30|93262.7|93212.7|93260.7|93210.7|93263|93213|93257.8|93207.8|37
1648580140000|2022-03-29 18:55:40|93259.1|93209.1|93263.8|93213.8|93265.1|93215.1|93256.4|93206.4|44
1648580150000|2022-03-29 18:55:50|93263.5|93213.5|93262.9|93212.9|93269.8|93219.8|93261.4|93211.4|36
1648580160000|2022-03-29 18:56:00|93263|93213|93263.2|93213.2|93263.2|93213.2|93260.7|93210.7|22
1648580170000|2022-03-29 18:56:10|93262.2|93212.2|93262.7|93212.7|93262.7|93212.7|93260.5|93210.5|23
1648580180000|2022-03-29 18:56:20|93262.8|93212.8|93270.3|93220.3|93270.3|93220.3|93261.7|93211.7|36
1648580190000|2022-03-29 18:56:30|93267.1|93217.1|93263.1|93213.1|93267.9|93217.9|93261.1|93211.1|49
1648580200000|2022-03-29 18:56:40|93261.9|93211.9|93260.9|93210.9|93264.3|93214.3|93260.7|93210.7|27
1648580210000|2022-03-29 18:56:50|93261|93211|93260.8|93210.8|93263.1|93213.1|93259.9|93209.9|40
1648580220000|2022-03-29 18:57:00|93260.6|93210.6|93257.1|93207.1|93261.1|93211.1|93256.9|93206.9|35
1648580230000|2022-03-29 18:57:10|93257.3|93207.3|93251.2|93201.2|93257.5|93207.5|93250.8|93200.8|41
1648580240000|2022-03-29 18:57:20|93251.4|93201.4|93252.8|93202.8|93255.5|93205.5|93251.4|93201.4|27
1648580250000|2022-03-29 18:57:30|93253.7|93203.7|93245.7|93195.7|93254.4|93203.7|93243.7|93183.1|47
1648580260000|2022-03-29 18:57:40|93248|93198|93254|93204|93267.5|93209.5|93247.1|93196.3|65
1648580270000|2022-03-29 18:57:50|93257.3|93207.3|93271.3|93221.3|93276.1|93226.1|93252.4|93196.1|69
1648580280000|2022-03-29 18:58:00|93270.9|93220.9|93258.8|93208.8|93271.2|93221.2|93258.8|93200.4|50
1648580290000|2022-03-29 18:58:10|93259.4|93209.4|93251.1|93201.1|93264.4|93214.4|93247.1|93197.1|54
1648580300000|2022-03-29 18:58:20|93250.7|93200.7|93246.1|93196.1|93251.3|93201.3|93242.6|93192.6|58
1648580310000|2022-03-29 18:58:30|93249.3|93199.3|93248.1|93198.1|93249.9|93199.9|93243.6|93193.6|53
1648580320000|2022-03-29 18:58:40|93247.9|93197.9|93240.5|93190.5|93248.2|93198.2|93240.3|93190.3|53
1648580330000|2022-03-29 18:58:50|93240.9|93190.9|93243.2|93193.2|93248.9|93198.9|93237.6|93187.6|58
1648580340000|2022-03-29 18:59:00|93242|93192|93246.4|93196.4|93254.7|93204.7|93239.4|93189.4|62
1648580350000|2022-03-29 18:59:10|93246.1|93196.1|93237.1|93187.1|93251.9|93201.9|93235.6|93185.6|59
1648580360000|2022-03-29 18:59:20|93236.9|93186.9|93256|93206|93265.8|93215.8|93231.8|93181.8|53
1648580370000|2022-03-29 18:59:30|93255.4|93205.4|93255.3|93205.3|93262.2|93212.2|93241.5|93191.5|69
1648580380000|2022-03-29 18:59:40|93256.4|93206.4|93255.7|93205.7|93264.1|93214.1|93236|93198.8|59
1648580390000|2022-03-29 18:59:50|93257.7|93207.7|93270.1|93220.1|93273.6|93223.6|93257.7|93207.7|64
1648580400000|2022-03-29 19:00:00|93270.2|93220.2|93271.2|93221.2|93274.2|93224.2|93268.9|93218.9|57
1648580410000|2022-03-29 19:00:10|93270.1|93220.1|93277.9|93227.9|93279.9|93229.9|93269.1|93219.1|61
1648580420000|2022-03-29 19:00:20|93278.9|93228.9|93283.1|93233.1|93286|93236|93277.8|93227.8|42
1648580430000|2022-03-29 19:00:30|93281.1|93231.1|93280.7|93230.7|93283.6|93233.6|93275.5|93225.5|58
1648580440000|2022-03-29 19:00:40|93283|93233|93285.3|93235.3|93288.4|93238.4|93274.9|93224.9|49
1648580450000|2022-03-29 19:00:50|93285.6|93235.6|93287.1|93237.1|93287.1|93237.1|93280.1|93230.1|52
1648580460000|2022-03-29 19:01:00|93287.6|93237.6|93283.3|93233.3|93292.8|93242.8|93283.2|93233.2|62
1648580470000|2022-03-29 19:01:10|93283.9|93233.9|93286.9|93236.9|93288.2|93238.2|93283.9|93233.9|38
1648580480000|2022-03-29 19:01:20|93287.8|93237.8|93286.6|93236.6|93288.8|93238.8|93283.6|93233.6|48
1648580490000|2022-03-29 19:01:30|93285.9|93235.9|93284.4|93234.4|93291.1|93241.1|93284.1|93234.1|49
1648580500000|2022-03-29 19:01:40|93284.9|93234.9|93283.3|93233.3|93286.2|93236.2|93277.7|93227.7|57
1648580510000|2022-03-29 19:01:50|93283.5|93233.5|93283.9|93233.9|93284.6|93234.6|93281.6|93231.6|52
1648580520000|2022-03-29 19:02:00|93283.8|93233.8|93291.7|93241.7|93297.5|93247.5|93281.8|93231.8|62
1648580530000|2022-03-29 19:02:10|93291.4|93241.4|93288.1|93238.1|93291.4|93241.4|93281.9|93231.9|65
1648580540000|2022-03-29 19:02:20|93288|93238|93292.1|93242.1|93295.7|93245.7|93284.9|93234.9|61
1648580550000|2022-03-29 19:02:30|93291.7|93241.7|93294.1|93244.1|93296.3|93246.3|93288.3|93238.3|44
1648580560000|2022-03-29 19:02:40|93293.5|93243.5|93291.9|93241.9|93296.3|93246.3|93291.9|93241.9|44
1648580570000|2022-03-29 19:02:50|93291.7|93241.7|93291.7|93241.7|93295.8|93245.8|93291.3|93241.3|33
1648580580000|2022-03-29 19:03:00|93289.7|93239.7|93298.6|93248.6|93300.1|93250.1|93288.5|93238.5|57
1648580590000|2022-03-29 19:03:10|93298.1|93248.1|93302.5|93252.5|93303.8|93253.8|93296.6|93246.6|52
1648580600000|2022-03-29 19:03:20|93301.6|93251.6|93304.2|93254.2|93304.2|93254.2|93301.6|93251.6|31
1648580610000|2022-03-29 19:03:30|93303.7|93253.7|93304.1|93254.1|93304.3|93254.3|93300.4|93250.4|46
1648580620000|2022-03-29 19:03:40|93304.3|93254.3|93307.1|93257.1|93308.2|93258.2|93303.8|93253.8|30
1648580630000|2022-03-29 19:03:50|93307.3|93257.3|93318|93268|93318|93268|93307.1|93257.1|46
1648580640000|2022-03-29 19:04:00|93317.5|93267.5|93307.2|93257.2|93318.9|93268.9|93306.6|93256.6|53
1648580650000|2022-03-29 19:04:10|93306.8|93256.8|93303.4|93253.4|93309.3|93259.3|93301.8|93251.8|41
1648580660000|2022-03-29 19:04:20|93304|93254|93308.3|93258.3|93308.7|93258.7|93301|93251|44
1648580670000|2022-03-29 19:04:30|93308.2|93258.2|93305.8|93255.8|93309.6|93259.6|93301.6|93251.6|35
1648580680000|2022-03-29 19:04:40|93304.1|93254.1|93301.4|93251.4|93306.4|93256.4|93301.4|93251.4|30
1648580690000|2022-03-29 19:04:50|93299.7|93249.7|93297.8|93247.8|93301.9|93251.9|93292|93242|40
1648580700000|2022-03-29 19:05:00|93298.4|93248.4|93294.9|93244.9|93300.1|93250.1|93294.9|93244.9|35
1648580710000|2022-03-29 19:05:10|93293.5|93243.5|93302.4|93252.4|93304|93254|93293.4|93243.4|44
1648580720000|2022-03-29 19:05:20|93301.9|93251.9|93298.5|93248.5|93306.8|93256.8|93298.5|93248.5|38
1648580730000|2022-03-29 19:05:30|93299.5|93249.5|93301.9|93251.9|93305.6|93255.6|93298.9|93248.9|43
1648580740000|2022-03-29 19:05:40|93301.7|93251.7|93298.9|93248.9|93301.7|93251.7|93298.4|93248.4|53
1648580750000|2022-03-29 19:05:50|93298.1|93248.1|93299.9|93249.9|93300.1|93250.1|93294.7|93244.7|45
1648580760000|2022-03-29 19:06:00|93300.7|93250.7|93304.1|93254.1|93305.5|93255.5|93298.6|93248.6|45
1648580770000|2022-03-29 19:06:10|93304.8|93254.8|93303.8|93253.8|93305.4|93255.4|93300.9|93250.9|43
1648580780000|2022-03-29 19:06:20|93303.6|93253.6|93303.3|93253.3|93304|93254|93301.8|93251.8|25
1648580790000|2022-03-29 19:06:30|93303.5|93253.5|93298.8|93248.8|93303.5|93253.5|93298.2|93248.2|38
1648580800000|2022-03-29 19:06:40|93298.4|93248.4|93294.7|93244.7|93298.4|93248.4|93294.7|93244.7|41
1648580810000|2022-03-29 19:06:50|93294.5|93244.5|93296.1|93246.1|93296.2|93246.2|93293.4|93243.4|37
1648580820000|2022-03-29 19:07:00|93296.7|93246.7|93292.8|93242.8|93296.7|93246.7|93292.2|93242.2|42
1648580830000|2022-03-29 19:07:10|93293.1|93243.1|93273.7|93248.7|93293.3|93250.6|93273.7|93237.6|38
1648580840000|2022-03-29 19:07:20|93286.2|93236.2|93280|93230|93287.9|93237.9|93272.9|93222.9|63
1648580850000|2022-03-29 19:07:30|93280.4|93230.4|93278.9|93228.9|93281|93231|93277.5|93227.5|51
1648580860000|2022-03-29 19:07:40|93278.7|93228.7|93279.7|93229.7|93280.1|93230.1|93274.3|93224.3|52
1648580870000|2022-03-29 19:07:50|93279.6|93229.6|93291|93241|93291|93241|93279.3|93229.3|39
1648580880000|2022-03-29 19:08:00|93290.6|93240.6|93285.5|93235.5|93290.6|93240.6|93283.9|93233.9|47
1648580890000|2022-03-29 19:08:10|93286.8|93236.8|93283.6|93233.6|93288.4|93238.4|93283.3|93233.3|37
1648580900000|2022-03-29 19:08:20|93283.5|93233.5|93269.4|93219.4|93284.2|93234.2|93267.5|93217.5|48
1648580910000|2022-03-29 19:08:30|93270|93220|93271|93221|93273.2|93223.2|93269.6|93219.6|54
1648580920000|2022-03-29 19:08:40|93271.1|93221.1|93276.2|93226.2|93281.1|93231.1|93269.3|93219.3|57
1648580930000|2022-03-29 19:08:50|93276.1|93226.1|93276.1|93226.1|93277|93227|93274.8|93224.8|42
1648580940000|2022-03-29 19:09:00|93274.3|93224.3|93278.2|93228.2|93279.1|93229.1|93273.1|93223.1|41
1648580950000|2022-03-29 19:09:10|93277.5|93227.5|93276.5|93226.5|93280.1|93230.1|93273.8|93223.8|57
1648580960000|2022-03-29 19:09:20|93276.4|93226.4|93276.6|93226.6|93277.3|93227.3|93275.3|93225.3|36
1648580970000|2022-03-29 19:09:30|93276.7|93226.7|93277.2|93227.2|93277.8|93227.8|93276|93226|41
1648580980000|2022-03-29 19:09:40|93277.1|93227.1|93282.2|93232.2|93282.9|93232.9|93277.1|93227.1|47
1648580990000|2022-03-29 19:09:50|93281|93231|93275.5|93225.5|93281.6|93231.6|93274.3|93224.3|51
1648581000000|2022-03-29 19:10:00|93275.6|93225.6|93275.4|93225.4|93276.5|93226.5|93274.3|93224.3|42
1648581010000|2022-03-29 19:10:10|93275.5|93225.5|93276.2|93226.2|93278.2|93228.2|93274.8|93224.8|51
1648581020000|2022-03-29 19:10:20|93278.1|93228.1|93278.2|93228.2|93280.9|93230.9|93278|93228|38
1648581030000|2022-03-29 19:10:30|93278|93228|93280.5|93230.5|93283.7|93233.7|93277.7|93227.7|41
1648581040000|2022-03-29 19:10:40|93280.6|93230.6|93280.5|93230.5|93281|93231|93278.9|93228.9|21
1648581050000|2022-03-29 19:10:50|93280.3|93230.3|93282.8|93232.8|93282.8|93232.8|93277.3|93227.3|26
1648581060000|2022-03-29 19:11:00|93284.6|93234.6|93290.8|93240.8|93292|93254.3|93275.6|93232.1|60
1648581070000|2022-03-29 19:11:10|93290.9|93240.9|93288.2|93238.2|93294.4|93244.4|93287.8|93237.8|42
1648581080000|2022-03-29 19:11:20|93288.5|93238.5|93288.5|93238.5|93292.9|93242.9|93288.2|93238.2|33
1648581090000|2022-03-29 19:11:30|93288.4|93238.4|93288.2|93238.2|93288.9|93238.9|93286.9|93236.9|27
1648581100000|2022-03-29 19:11:40|93288.5|93238.5|93287.5|93237.5|93288.8|93249|93273.8|93235.1|36
1648581110000|2022-03-29 19:11:50|93287.1|93237.1|93290.7|93240.7|93292.4|93242.4|93286|93236|36
1648581120000|2022-03-29 19:12:00|93290.4|93240.4|93284.4|93234.4|93290.7|93240.7|93284.2|93234.2|47
1648581130000|2022-03-29 19:12:10|93284.3|93234.3|93285.6|93235.6|93286.3|93236.3|93283.6|93233.6|26
1648581140000|2022-03-29 19:12:20|93285.5|93235.5|93282.9|93232.9|93285.5|93235.5|93280.6|93230.6|43
1648581150000|2022-03-29 19:12:30|93282.8|93232.8|93292.3|93242.3|93292.6|93242.6|93282.8|93232.8|43
1648581160000|2022-03-29 19:12:40|93292|93242|93291.8|93241.8|93295.2|93245.2|93289.9|93239.9|34
1648581170000|2022-03-29 19:12:50|93291.7|93241.7|93290.7|93240.7|93297.2|93247.2|93289.6|93239.6|46
1648581180000|2022-03-29 19:13:00|93290.3|93240.3|93292.1|93242.1|93292.8|93256.5|93279.9|93240.3|30
1648581190000|2022-03-29 19:13:10|93291.4|93241.4|93292.6|93242.6|93293.7|93243.7|93286.8|93236.8|45
1648581200000|2022-03-29 19:13:20|93292.8|93242.8|93285.5|93260.5|93296.8|93261.1|93284.5|93241.3|29
1648581210000|2022-03-29 19:13:30|93285.2|93260.2|93297.4|93247.4|93298.1|93260.6|93284.3|93247|22
1648581220000|2022-03-29 19:13:40|93297.6|93247.6|93295.7|93245.7|93297.6|93247.6|93295.3|93245.3|27
1648581230000|2022-03-29 19:13:50|93295.8|93245.8|93293.8|93243.8|93295.8|93245.8|93293.8|93243.8|19
1648581240000|2022-03-29 19:14:00|93293.7|93243.7|93292.7|93242.7|93295.2|93245.2|93290.1|93240.1|37
1648581250000|2022-03-29 19:14:10|93293.5|93243.5|93288.1|93238.1|93294.6|93244.6|93285|93235|45
1648581260000|2022-03-29 19:14:20|93287.9|93237.9|93283.5|93233.5|93289.5|93239.5|93283.5|93233.5|31
1648581270000|2022-03-29 19:14:30|93285.7|93235.7|93285.6|93235.6|93285.8|93235.8|93284.6|93234.6|22
1648581280000|2022-03-29 19:14:40|93285.5|93235.5|93285.7|93235.7|93287.2|93237.2|93285.3|93235.3|16
1648581290000|2022-03-29 19:14:50|93286|93236|93285.8|93235.8|93286.7|93236.7|93285.1|93235.1|21
1648581300000|2022-03-29 19:15:00|93285.7|93235.7|93285.8|93235.8|93286.7|93236.7|93285.5|93235.5|27
1648581310000|2022-03-29 19:15:10|93285.9|93235.9|93288.2|93238.2|93289.4|93239.4|93285.2|93235.2|40
1648581320000|2022-03-29 19:15:20|93287.9|93237.9|93286.5|93236.5|93288.2|93238.2|93285.5|93235.5|27
1648581330000|2022-03-29 19:15:30|93286.6|93236.6|93287.5|93237.5|93288.4|93238.4|93286|93236|26
1648581340000|2022-03-29 19:15:40|93287.3|93237.3|93283.7|93233.7|93288.2|93238.2|93282.9|93232.9|35
1648581350000|2022-03-29 19:15:50|93283.8|93233.8|93287|93237|93287.2|93237.2|93283|93233|31
1648581360000|2022-03-29 19:16:00|93287.6|93237.6|93284.2|93234.2|93288.1|93238.1|93284.2|93234.2|38
1648581370000|2022-03-29 19:16:10|93283.4|93233.4|93273.5|93223.5|93283.6|93233.6|93273.2|93223.2|38
1648581380000|2022-03-29 19:16:20|93273.7|93223.7|93272.9|93222.9|93274.1|93224.1|93272.9|93222.9|23
1648581390000|2022-03-29 19:16:30|93273|93223|93265.4|93215.4|93273.5|93223.5|93265.2|93215.2|34
1648581400000|2022-03-29 19:16:40|93265.6|93215.6|93265.4|93215.4|93265.8|93215.8|93264.8|93214.8|26
1648581410000|2022-03-29 19:16:50|93265.5|93215.5|93260.9|93210.9|93265.7|93215.7|93260.4|93210.4|33
1648581420000|2022-03-29 19:17:00|93261|93211|93265.3|93215.3|93266.4|93216.4|93259.7|93209.7|35
1648581430000|2022-03-29 19:17:10|93266|93216|93274.6|93224.6|93274.7|93224.7|93264.7|93214.7|22
1648581440000|2022-03-29 19:17:20|93273.2|93223.2|93272.3|93222.3|93279.1|93229.1|93268.2|93218.2|45
1648581450000|2022-03-29 19:17:30|93272.5|93222.5|93274.6|93224.6|93275.1|93225.1|93272.1|93222.1|34
1648581460000|2022-03-29 19:17:40|93274.7|93224.7|93273.6|93223.6|93274.8|93224.8|93272.5|93222.5|20
1648581470000|2022-03-29 19:17:50|93273.3|93223.3|93278.4|93228.4|93282.2|93232.2|93272.9|93222.9|29
1648581480000|2022-03-29 19:18:00|93282.2|93232.2|93279.9|93229.9|93282.2|93232.2|93279.7|93229.7|12
1648581490000|2022-03-29 19:18:10|93279.5|93229.5|93279.4|93229.4|93280.5|93230.5|93279.1|93229.1|21
1648581500000|2022-03-29 19:18:20|93279.5|93229.5|93279.7|93229.7|93279.8|93229.8|93278.2|93228.2|14
1648581510000|2022-03-29 19:18:30|93279|93229|93278.6|93228.6|93282.6|93232.6|93278.1|93228.1|40
1648581520000|2022-03-29 19:18:40|93278.5|93228.5|93278.3|93228.3|93281.2|93231.2|93277.4|93227.4|22
1648581530000|2022-03-29 19:18:50|93277.8|93227.8|93280.8|93230.8|93280.8|93230.8|93277.1|93227.1|27
1648581540000|2022-03-29 19:19:00|93280.7|93230.7|93278.8|93228.8|93280.7|93230.7|93278.8|93228.8|15
1648581550000|2022-03-29 19:19:10|93278.5|93228.5|93278.1|93228.1|93278.7|93228.7|93278.1|93228.1|9
1648581560000|2022-03-29 19:19:20|93278.2|93228.2|93273.9|93223.9|93278.3|93228.3|93273.9|93223.9|18
1648581570000|2022-03-29 19:19:30|93274.4|93224.4|93274.9|93224.9|93275.9|93225.9|93272.9|93222.9|39
1648581580000|2022-03-29 19:19:40|93274.8|93224.8|93274.1|93224.1|93275.2|93225.2|93274|93224|21
1648581590000|2022-03-29 19:19:50|93274|93224|93273.6|93223.6|93274.3|93224.3|93273.3|93223.3|15
1648581600000|2022-03-29 19:20:00|93273.5|93223.5|93281.2|93231.2|93281.2|93231.2|93272.8|93222.8|45
1648581610000|2022-03-29 19:20:10|93281.4|93231.4|93274.9|93224.9|93281.8|93231.8|93272.8|93222.8|40
1648581620000|2022-03-29 19:20:20|93274.6|93224.6|93273.4|93223.4|93278|93228|93272.9|93222.9|30
1648581630000|2022-03-29 19:20:30|93273.2|93223.2|93269.9|93219.9|93273.5|93223.5|93267.5|93217.5|48
1648581640000|2022-03-29 19:20:40|93269.8|93219.8|93264.3|93214.3|93269.9|93219.9|93264.3|93214.3|36
1648581650000|2022-03-29 19:20:50|93263.9|93213.9|93260.5|93210.5|93264|93214|93257.6|93207.6|34
1648581660000|2022-03-29 19:21:00|93260.2|93210.2|93253.1|93203.1|93260.2|93210.2|93253|93203|45
1648581670000|2022-03-29 19:21:10|93252.7|93202.7|93247.7|93197.7|93252.7|93202.7|93247.6|93197.6|44
1648581680000|2022-03-29 19:21:20|93246.6|93196.6|93244.7|93194.7|93247.8|93197.8|93244.7|93194.7|39
1648581690000|2022-03-29 19:21:30|93244|93194|93245.5|93195.5|93247.5|93197.5|93244|93194|36
1648581700000|2022-03-29 19:21:40|93245.2|93195.2|93244.4|93194.4|93245.5|93195.5|93244.3|93194.3|21
1648581710000|2022-03-29 19:21:50|93244.5|93194.5|93244.5|93194.5|93244.9|93194.9|93242.6|93192.6|22
1648581720000|2022-03-29 19:22:00|93244.2|93194.2|93252.2|93202.2|93252.3|93202.3|93244.2|93194.2|48
1648581730000|2022-03-29 19:22:10|93252.7|93202.7|93249.4|93199.4|93252.8|93202.8|93248.4|93198.4|39
1648581740000|2022-03-29 19:22:20|93249.8|93199.8|93251.8|93201.8|93253.5|93203.5|93249.7|93199.7|45
1648581750000|2022-03-29 19:22:30|93251.9|93201.9|93259.5|93209.5|93260.4|93210.4|93251.5|93201.5|61
1648581760000|2022-03-29 19:22:40|93259.3|93209.3|93269.2|93219.2|93270.1|93220.1|93259.3|93209.3|64
1648581770000|2022-03-29 19:22:50|93270.3|93220.3|93272.7|93222.7|93272.7|93222.7|93270.1|93220.1|41
1648581780000|2022-03-29 19:23:00|93272.4|93222.4|93283.6|93233.6|93285.4|93235.4|93272.3|93222.3|50
1648581790000|2022-03-29 19:23:10|93283.9|93233.9|93286.3|93236.3|93287.8|93237.8|93282.1|93232.1|46
1648581800000|2022-03-29 19:23:20|93285.8|93235.8|93284.5|93234.5|93287.2|93237.2|93283.8|93233.8|35
1648581810000|2022-03-29 19:23:30|93284.3|93234.3|93282.4|93232.4|93285.9|93235.9|93281|93231|30
1648581820000|2022-03-29 19:23:40|93282.2|93232.2|93282.3|93232.3|93284.4|93234.4|93282.2|93232.2|30
1648581830000|2022-03-29 19:23:50|93282.7|93232.7|93282.2|93232.2|93283.2|93233.2|93281.8|93231.8|29
1648581840000|2022-03-29 19:24:00|93282.1|93232.1|93283|93233|93284.3|93234.3|93281.9|93231.9|40
1648581850000|2022-03-29 19:24:10|93283.2|93233.2|93282.1|93232.1|93283.5|93233.5|93280.2|93230.2|33
1648581860000|2022-03-29 19:24:20|93282|93232|93281.4|93231.4|93283.4|93233.4|93279.6|93229.6|35
1648581870000|2022-03-29 19:24:30|93281.7|93231.7|93279.1|93229.1|93282.1|93232.1|93275.8|93225.8|50
1648581880000|2022-03-29 19:24:40|93278.8|93228.8|93286.1|93236.1|93286.6|93236.6|93278.7|93228.7|56
1648581890000|2022-03-29 19:24:50|93286.2|93236.2|93282.6|93232.6|93286.2|93236.2|93280.9|93230.9|42
1648581900000|2022-03-29 19:25:00|93282.3|93232.3|93282.1|93232.1|93283.5|93233.5|93281.6|93231.6|34
1648581910000|2022-03-29 19:25:10|93282|93232|93275.6|93225.6|93282|93232|93275.5|93225.5|40
1648581920000|2022-03-29 19:25:20|93275.9|93225.9|93274.5|93224.5|93275.9|93225.9|93273.9|93223.9|34
1648581930000|2022-03-29 19:25:30|93274.2|93224.2|93275.2|93225.2|93275.2|93225.2|93273.5|93223.5|29
1648581940000|2022-03-29 19:25:40|93275.4|93225.4|93273.4|93223.4|93278|93228|93272.4|93222.4|36
1648581950000|2022-03-29 19:25:50|93271.4|93221.4|93267.3|93217.3|93271.7|93221.7|93264.9|93214.9|54
1648581960000|2022-03-29 19:26:00|93268.5|93218.5|93265.1|93215.1|93269.3|93219.3|93263.6|93213.6|52
1648581970000|2022-03-29 19:26:10|93265.2|93215.2|93264.8|93214.8|93265.2|93215.2|93262.1|93212.1|29
1648581980000|2022-03-29 19:26:20|93264.7|93214.7|93264.3|93214.3|93264.9|93214.9|93263.8|93213.8|25
1648581990000|2022-03-29 19:26:30|93264.5|93214.5|93264.7|93214.7|93264.7|93214.7|93263.6|93213.6|12
1648582000000|2022-03-29 19:26:40|93264.8|93214.8|93268.1|93218.1|93268.7|93218.7|93264.3|93214.3|32
1648582010000|2022-03-29 19:26:50|93267.8|93217.8|93265.3|93215.3|93269.6|93219.6|93264.7|93214.7|34
1648582020000|2022-03-29 19:27:00|93265.6|93215.6|93269|93219|93269.1|93219.1|93265.2|93215.2|28
1648582030000|2022-03-29 19:27:10|93268.7|93218.7|93268|93218|93269.1|93219.1|93267.7|93217.7|14
1648582040000|2022-03-29 19:27:20|93267.9|93217.9|93274.5|93224.5|93274.9|93224.9|93267.9|93217.9|24
1648582050000|2022-03-29 19:27:30|93274.4|93224.4|93273.2|93223.2|93274.8|93224.8|93272.4|93222.4|33
1648582060000|2022-03-29 19:27:40|93273|93223|93265.6|93215.6|93274.1|93224.1|93264.3|93214.3|46
1648582070000|2022-03-29 19:27:50|93265|93215|93264.6|93214.6|93270.3|93220.3|93264.5|93214.5|42
1648582080000|2022-03-29 19:28:00|93265.4|93215.4|93254.9|93204.9|93265.4|93215.4|93253.4|93203.4|64
1648582090000|2022-03-29 19:28:10|93255.2|93205.2|93250|93200|93255.7|93205.7|93249.8|93199.8|51
1648582100000|2022-03-29 19:28:20|93249.6|93199.6|93248.9|93198.9|93252|93202|93248.9|93198.9|48
1648582110000|2022-03-29 19:28:30|93248.5|93198.5|93245.8|93195.8|93250.5|93200.5|93245.8|93195.8|32
1648582120000|2022-03-29 19:28:40|93245.6|93195.6|93246|93196|93246|93196|93242.4|93192.4|57
1648582130000|2022-03-29 19:28:50|93245.3|93195.3|93243.1|93193.1|93245.3|93195.3|93238.2|93188.2|58
1648582140000|2022-03-29 19:29:00|93242.3|93192.3|93244|93194|93244.5|93194.5|93241.8|93191.8|44
1648582150000|2022-03-29 19:29:10|93244.2|93194.2|93256.4|93206.4|93256.6|93206.6|93243.5|93193.5|55
1648582160000|2022-03-29 19:29:20|93256.8|93206.8|93256.7|93206.7|93257.1|93207.1|93253.8|93203.8|47
1648582170000|2022-03-29 19:29:30|93257|93207|93257.3|93207.3|93258.6|93208.6|93255.6|93205.6|54
1648582180000|2022-03-29 19:29:40|93257.1|93207.1|93258.5|93208.5|93260.3|93210.3|93256.5|93206.5|42
1648582190000|2022-03-29 19:29:50|93258.7|93208.7|93259.3|93209.3|93261.9|93211.9|93257.9|93207.9|55
1648582200000|2022-03-29 19:30:00|93260.1|93210.1|93261|93211|93261.9|93211.9|93255.2|93205.2|55
1648582210000|2022-03-29 19:30:10|93261.2|93211.2|93258.7|93208.7|93261.2|93211.2|93256.7|93206.7|51
1648582220000|2022-03-29 19:30:20|93259|93209|93261.4|93211.4|93262|93212|93258.1|93208.1|32
1648582230000|2022-03-29 19:30:30|93261.3|93211.3|93265.8|93215.8|93266.4|93216.4|93261.2|93211.2|38
1648582240000|2022-03-29 19:30:40|93265.9|93215.9|93267.1|93217.1|93267.1|93217.1|93264.3|93214.3|35
1648582250000|2022-03-29 19:30:50|93267.3|93217.3|93269|93219|93269|93219|93267.3|93217.3|16
1648582260000|2022-03-29 19:31:00|93269.1|93219.1|93270.9|93220.9|93271|93221|93268.9|93218.9|36
1648582270000|2022-03-29 19:31:10|93271.1|93221.1|93272.6|93222.6|93281|93231|93270.4|93220.4|51
1648582280000|2022-03-29 19:31:20|93271.4|93221.4|93280.9|93230.9|93280.9|93230.9|93268.6|93218.6|57
1648582290000|2022-03-29 19:31:30|93279.3|93229.3|93281.4|93231.4|93281.4|93231.4|93276.2|93226.2|50
1648582300000|2022-03-29 19:31:40|93280.8|93230.8|93279.1|93229.1|93281|93231|93278.4|93228.4|27
1648582310000|2022-03-29 19:31:50|93278.3|93228.3|93280.2|93230.2|93280.3|93230.3|93277|93227|30
1648582320000|2022-03-29 19:32:00|93280.7|93230.7|93281.1|93231.1|93281.1|93231.1|93277.4|93227.4|28
1648582330000|2022-03-29 19:32:10|93280.3|93230.3|93281.2|93231.2|93284.3|93234.3|93280.3|93230.3|29
1648582340000|2022-03-29 19:32:20|93280.7|93230.7|93283.1|93233.1|93283.6|93233.6|93278.8|93228.8|28
1648582350000|2022-03-29 19:32:30|93281.9|93231.9|93288.6|93238.6|93288.6|93238.6|93281.8|93231.8|45
1648582360000|2022-03-29 19:32:40|93288.9|93238.9|93289.7|93239.7|93290.9|93240.9|93286.7|93236.7|40
1648582370000|2022-03-29 19:32:50|93289.9|93239.9|93291.2|93241.2|93292.5|93242.5|93289|93239|43
1648582380000|2022-03-29 19:33:00|93290.7|93240.7|93292.4|93242.4|93293.7|93243.7|93290|93240|42
1648582390000|2022-03-29 19:33:10|93292.6|93242.6|93278|93228|93292.8|93242.8|93275.3|93225.3|50
1648582400000|2022-03-29 19:33:20|93278.1|93228.1|93272.6|93222.6|93278.2|93228.2|93272.6|93222.6|40
1648582410000|2022-03-29 19:33:30|93273.2|93223.2|93273.3|93223.3|93274|93224|93270.1|93220.1|39
1648582420000|2022-03-29 19:33:40|93273|93223|93273.7|93223.7|93276.2|93226.2|93272.8|93222.8|44
1648582430000|2022-03-29 19:33:50|93273.8|93223.8|93272.4|93222.4|93275.2|93225.2|93271.1|93221.1|34
1648582440000|2022-03-29 19:34:00|93271.3|93221.3|93273.9|93223.9|93275.4|93225.4|93271.3|93221.3|28
1648582450000|2022-03-29 19:34:10|93274.1|93224.1|93273.6|93223.6|93274.2|93224.2|93273.6|93223.6|24
1648582460000|2022-03-29 19:34:20|93273.7|93223.7|93274.3|93224.3|93274.8|93224.8|93273.7|93223.7|7
1648582470000|2022-03-29 19:34:30|93274.7|93224.7|93288.7|93238.7|93289|93239|93274|93224|40
1648582480000|2022-03-29 19:34:40|93288.9|93238.9|93288.1|93238.1|93289|93239|93287.5|93237.5|23
1648582490000|2022-03-29 19:34:50|93288|93238|93292|93242|93295.2|93245.2|93288|93238|41
1648582500000|2022-03-29 19:35:00|93291.9|93241.9|93292.8|93242.8|93292.9|93242.9|93291.5|93241.5|32
1648582510000|2022-03-29 19:35:10|93292.9|93242.9|93301.2|93251.2|93302.9|93252.9|93292.2|93242.2|38
1648582520000|2022-03-29 19:35:20|93301.7|93251.7|93294.4|93244.4|93302.3|93258.5|93282.8|93244.4|38
1648582530000|2022-03-29 19:35:30|93294.6|93244.6|93293.5|93243.5|93296|93246|93292.8|93242.8|31
1648582540000|2022-03-29 19:35:40|93293.4|93243.4|93292.9|93242.9|93294.7|93244.7|93291.3|93241.3|31
1648582550000|2022-03-29 19:35:50|93293.2|93243.2|93291.4|93241.4|93293.2|93243.2|93289.2|93239.2|37
1648582560000|2022-03-29 19:36:00|93291.5|93241.5|93284.3|93234.3|93291.7|93241.7|93284.1|93234.1|32
1648582570000|2022-03-29 19:36:10|93284.4|93234.4|93283.9|93233.9|93285|93235|93283.4|93233.4|36
1648582580000|2022-03-29 19:36:20|93284|93234|93284.3|93234.3|93284.4|93234.4|93283.3|93233.3|25
1648582590000|2022-03-29 19:36:30|93284.2|93234.2|93283.2|93233.2|93284.2|93234.2|93283.1|93233.1|34
1648582600000|2022-03-29 19:36:40|93283.3|93233.3|93289.5|93239.5|93289.8|93239.8|93283.3|93233.3|32
1648582610000|2022-03-29 19:36:50|93289.3|93239.3|93292.2|93242.2|93292.6|93242.6|93289.3|93239.3|27
1648582620000|2022-03-29 19:37:00|93291.8|93241.8|93289.4|93239.4|93292.6|93242.6|93288.7|93238.7|23
1648582630000|2022-03-29 19:37:10|93289.2|93239.2|93292.9|93242.9|93293.8|93243.8|93289.1|93239.1|35
1648582640000|2022-03-29 19:37:20|93293.2|93243.2|93292.3|93242.3|93293.2|93243.2|93290|93240|23
1648582650000|2022-03-29 19:37:30|93292|93242|93295.3|93245.3|93296.2|93246.2|93290.7|93240.7|48
1648582660000|2022-03-29 19:37:40|93295.4|93245.4|93294.7|93244.7|93296.4|93246.4|93293.8|93243.8|32
1648582670000|2022-03-29 19:37:50|93294.9|93244.9|93296.2|93246.2|93298.3|93248.3|93293.1|93243.1|41
1648582680000|2022-03-29 19:38:00|93296.3|93246.3|93313.3|93263.3|93313.3|93263.3|93296.1|93246.1|41
1648582690000|2022-03-29 19:38:10|93312.7|93262.7|93306.6|93256.6|93312.7|93262.7|93306.6|93256.6|31
1648582700000|2022-03-29 19:38:20|93306.9|93256.9|93306.6|93256.6|93307.4|93257.4|93305.6|93255.6|19
1648582710000|2022-03-29 19:38:30|93306.5|93256.5|93313.5|93263.5|93313.5|93263.5|93306.5|93256.5|25
1648582720000|2022-03-29 19:38:40|93313.9|93263.9|93307.3|93257.3|93314.2|93264.2|93306|93256|27
1648582730000|2022-03-29 19:38:50|93307.7|93257.7|93311.7|93261.7|93311.7|93261.7|93304.4|93254.4|21
1648582740000|2022-03-29 19:39:00|93311|93261|93303.2|93278.2|93314.3|93278.9|93303.2|93260.4|36
1648582750000|2022-03-29 19:39:10|93303.4|93278.4|93302.9|93277.9|93304.5|93279.5|93301.6|93276.6|18
1648582760000|2022-03-29 19:39:20|93303|93278|93303.2|93278.2|93305.7|93280.7|93302.8|93277.8|20
1648582770000|2022-03-29 19:39:30|93303|93278|93307.5|93282.5|93307.5|93282.5|93302.9|93277.9|20
1648582780000|2022-03-29 19:39:40|93305.9|93280.9|93309.7|93284.7|93310.2|93285.2|93305.9|93280.9|33
1648582790000|2022-03-29 19:39:50|93309.6|93284.6|93300.2|93275.2|93309.8|93284.8|93299.8|93274.8|33
1648582800000|2022-03-29 19:40:00|93297.5|93272.5|93292|93267|93297.5|93272.5|93290.5|93265.5|21
1648582810000|2022-03-29 19:40:10|93292.3|93267.3|93291.6|93266.6|93292.6|93267.6|93291.3|93266.3|20
1648582820000|2022-03-29 19:40:20|93291.4|93266.4|93292.2|93267.2|93293|93268|93290|93265|20
1648582830000|2022-03-29 19:40:30|93292.4|93267.4|93290.9|93265.9|93292.4|93267.4|93290.7|93265.7|11
1648582840000|2022-03-29 19:40:40|93291|93266|93286.2|93261.2|93291|93266|93285.4|93260.4|28
1648582850000|2022-03-29 19:40:50|93285.7|93260.7|93302.1|93252.1|93302.2|93261.7|93285.7|93248.3|34
1648582860000|2022-03-29 19:41:00|93302|93252|93301|93251|93302.1|93252.1|93300.5|93250.5|26
1648582870000|2022-03-29 19:41:10|93300.9|93250.9|93299.5|93249.5|93301.5|93251.5|93299.5|93249.5|18
1648582880000|2022-03-29 19:41:20|93299.3|93249.3|93300.9|93250.9|93301.1|93251.1|93299.3|93249.3|26
1648582890000|2022-03-29 19:41:30|93300.7|93250.7|93290.3|93265.3|93300.7|93266.9|93285.2|93247.9|40
1648582900000|2022-03-29 19:41:40|93290.4|93265.4|93293.4|93268.4|93293.9|93268.9|93289.7|93264.7|24
1648582910000|2022-03-29 19:41:50|93293|93268|93292.5|93267.5|93293|93268|93292.2|93267.2|23
1648582920000|2022-03-29 19:42:00|93292.6|93267.6|93290.8|93265.8|93294.4|93269.4|93290.4|93265.4|29
1648582930000|2022-03-29 19:42:10|93290.4|93265.4|93290.7|93265.7|93290.8|93265.8|93290.2|93265.2|18
1648582940000|2022-03-29 19:42:20|93303.9|93253.9|93303.4|93253.4|93304.2|93254.2|93302.7|93252.7|17
1648582950000|2022-03-29 19:42:30|93303.2|93253.2|93303.6|93253.6|93303.6|93253.6|93302.5|93252.5|15
1648582960000|2022-03-29 19:42:40|93303.4|93253.4|93290.6|93265.6|93303.7|93266.3|93290.6|93253|12
1648582970000|2022-03-29 19:42:50|93291|93266|93292.7|93267.7|93292.9|93267.9|93290.5|93265.5|19
1648582980000|2022-03-29 19:43:00|93292.4|93267.4|93319.7|93269.7|93319.7|93273.7|93292.4|93264.1|37
1648582990000|2022-03-29 19:43:10|93319.9|93269.9|93319.3|93269.3|93319.9|93269.9|93318.6|93268.6|18
1648583000000|2022-03-29 19:43:20|93319.1|93269.1|93316.9|93266.9|93320.5|93270.5|93316.9|93266.9|22
1648583010000|2022-03-29 19:43:30|93317.1|93267.1|93314.9|93264.9|93317.1|93267.1|93314.6|93264.6|19
1648583020000|2022-03-29 19:43:40|93315|93265|93305.8|93255.8|93315.2|93265.2|93302.9|93252.9|22
1648583030000|2022-03-29 19:43:50|93306.5|93256.5|93305.4|93255.4|93306.9|93256.9|93303.7|93253.7|40
1648583040000|2022-03-29 19:44:00|93305|93255|93303.7|93253.7|93306.9|93256.9|93303|93253|30
1648583050000|2022-03-29 19:44:10|93303.6|93253.6|93303.2|93253.2|93303.7|93253.7|93302.3|93252.3|19
1648583060000|2022-03-29 19:44:20|93302.8|93252.8|93306.6|93256.6|93307.8|93257.8|93302.8|93252.8|29
1648583070000|2022-03-29 19:44:30|93306.2|93256.2|93295.3|93270.3|93306.9|93270.7|93295.2|93255.9|11
1648583080000|2022-03-29 19:44:40|93295|93270|93295.6|93270.6|93296|93271|93294.4|93269.4|19
1648583090000|2022-03-29 19:44:50|93295.9|93270.9|93295.2|93270.2|93296.1|93271.1|93295.2|93270.2|17
1648583100000|2022-03-29 19:45:00|93295.3|93270.3|93299.5|93274.5|93312.8|93275.8|93295.2|93262.5|29
1648583110000|2022-03-29 19:45:10|93299.2|93274.2|93295.3|93270.3|93299.2|93274.2|93294.9|93269.9|18
1648583120000|2022-03-29 19:45:20|93294.3|93269.3|93294.2|93269.2|93306.3|93269.6|93293|93254.9|25
1648583130000|2022-03-29 19:45:30|93294.3|93269.3|93299.7|93274.7|93299.7|93274.7|93293.9|93268.9|25
1648583140000|2022-03-29 19:45:40|93299.8|93274.8|93298.8|93273.8|93302|93277|93298.2|93273.2|30
1648583150000|2022-03-29 19:45:50|93298.7|93273.7|93300.6|93275.6|93300.7|93275.7|93298.7|93273.7|8
1648583160000|2022-03-29 19:46:00|93300.4|93275.4|93297.5|93272.5|93300.4|93275.4|93296.6|93271.6|16
1648583170000|2022-03-29 19:46:10|93297.6|93272.6|93297.9|93272.9|93310.6|93274.6|93297.6|93259.8|20
1648583180000|2022-03-29 19:46:20|93297.8|93272.8|93309.9|93259.9|93310.4|93272.8|93293|93255.9|36
1648583190000|2022-03-29 19:46:30|93311.6|93261.6|93295.6|93270.6|93313|93273.4|93295.6|93260.3|36
1648583200000|2022-03-29 19:46:40|93295.5|93270.5|93309.4|93259.4|93310.8|93272.4|93295.5|93259.4|32
1648583210000|2022-03-29 19:46:50|93309.3|93259.3|93298.5|93273.5|93311.3|93273.8|93298.2|93257.6|21
1648583220000|2022-03-29 19:47:00|93298.6|93273.6|93311.8|93261.8|93312.4|93273.6|93298.1|93260.3|29
1648583230000|2022-03-29 19:47:10|93311.9|93261.9|93311.4|93261.4|93312.1|93262.1|93311.3|93261.3|36
1648583240000|2022-03-29 19:47:20|93311.3|93261.3|93305|93280|93316.2|93280|93303.2|93261.3|28
1648583250000|2022-03-29 19:47:30|93313.3|93263.3|93293.4|93268.4|93313.9|93268.4|93292.2|93257.7|23
1648583260000|2022-03-29 19:47:40|93294.6|93269.6|93299.4|93274.4|93300.4|93275.4|93292.3|93267.3|40
1648583270000|2022-03-29 19:47:50|93298.5|93273.5|93311.9|93261.9|93313.4|93274.7|93297.9|93260.3|23
1648583280000|2022-03-29 19:48:00|93311.5|93261.5|93309.9|93259.9|93311.8|93274.7|93296.9|93259.9|26
1648583290000|2022-03-29 19:48:10|93310.1|93260.1|93312.2|93262.2|93313.6|93263.6|93308.6|93258.6|27
1648583300000|2022-03-29 19:48:20|93312.9|93262.9|93312.1|93262.1|93314|93264|93311.8|93261.8|21
1648583310000|2022-03-29 19:48:30|93311.5|93261.5|93311.8|93261.8|93312.5|93262.5|93311.5|93261.5|15
1648583320000|2022-03-29 19:48:40|93311.9|93261.9|93309.7|93259.7|93311.9|93261.9|93309.2|93259.2|17
1648583330000|2022-03-29 19:48:50|93309.8|93259.8|93309.2|93259.2|93310.8|93260.8|93309|93259|15
1648583340000|2022-03-29 19:49:00|93309.9|93259.9|93310.7|93260.7|93312.3|93262.3|93309.7|93259.7|34
1648583350000|2022-03-29 19:49:10|93311|93261|93310.4|93260.4|93311.2|93261.2|93310.3|93260.3|21
1648583360000|2022-03-29 19:49:20|93310.3|93260.3|93309.6|93259.6|93310.3|93260.3|93309|93259|11
1648583370000|2022-03-29 19:49:30|93309.9|93259.9|93309.9|93259.9|93312.2|93262.2|93309.8|93259.8|24
1648583380000|2022-03-29 19:49:40|93310.1|93260.1|93310.1|93260.1|93312|93262|93309.8|93259.8|20
1648583390000|2022-03-29 19:49:50|93309.8|93259.8|93308.7|93258.7|93311.4|93261.4|93306.1|93256.1|39
1648583400000|2022-03-29 19:50:00|93308.8|93258.8|93294.8|93244.8|93309.4|93266.3|93280.4|93240.7|54
1648583410000|2022-03-29 19:50:10|93295.3|93245.3|93275.3|93250.3|93295.9|93253.8|93275.3|93240|45
1648583420000|2022-03-29 19:50:20|93287.6|93237.6|93278.6|93253.6|93289.5|93255.1|93275.9|93236.9|40
1648583430000|2022-03-29 19:50:30|93278.5|93253.5|93277.5|93252.5|93280.5|93255.5|93277.2|93252.2|26
1648583440000|2022-03-29 19:50:40|93277.7|93252.7|93281.6|93256.6|93282.6|93257.6|93276.4|93251.4|39
1648583450000|2022-03-29 19:50:50|93281.7|93256.7|93298.1|93248.1|93298.1|93261.5|93281.4|93247.2|30
1648583460000|2022-03-29 19:51:00|93298.4|93248.4|93281.6|93256.6|93298.4|93259.7|93280.5|93247.6|25
1648583470000|2022-03-29 19:51:10|93281.4|93256.4|93285.9|93260.9|93286|93261|93280.1|93255.1|29
1648583480000|2022-03-29 19:51:20|93286|93261|93300.3|93250.3|93300.9|93262.2|93286|93248.2|34
1648583490000|2022-03-29 19:51:30|93300.1|93250.1|93301.9|93251.9|93302.2|93264.8|93286.5|93250.1|30
1648583500000|2022-03-29 19:51:40|93302.9|93252.9|93302.6|93252.6|93306.9|93256.9|93299.8|93249.8|51
1648583510000|2022-03-29 19:51:50|93300.8|93250.8|93303.1|93253.1|93303.7|93253.7|93300|93250|39
1648583520000|2022-03-29 19:52:00|93303|93253|93302.9|93252.9|93304.9|93254.9|93301.6|93251.6|36
1648583530000|2022-03-29 19:52:10|93303|93253|93294|93269|93306.1|93271.3|93293.2|93252.4|47
1648583540000|2022-03-29 19:52:20|93294.1|93269.1|93305.2|93255.2|93306.3|93269.5|93292.9|93254.6|32
1648583550000|2022-03-29 19:52:30|93304.8|93254.8|93305|93255|93306|93256|93302.1|93252.1|45
1648583560000|2022-03-29 19:52:40|93305.2|93255.2|93302.6|93252.6|93305.2|93270.2|93290.9|93251.6|53
1648583570000|2022-03-29 19:52:50|93302.1|93252.1|93287.2|93262.2|93302.8|93266.8|93287.2|93251.8|50
1648583580000|2022-03-29 19:53:00|93287.1|93262.1|93297.4|93247.4|93297.6|93265|93281.2|93245.4|55
1648583590000|2022-03-29 19:53:10|93297.5|93247.5|93296.8|93246.8|93297.7|93247.7|93295.7|93245.7|38
1648583600000|2022-03-29 19:53:20|93296.6|93246.6|93286.8|93236.8|93298.6|93252.4|93277.4|93234.6|42
1648583610000|2022-03-29 19:53:30|93288.1|93238.1|93284.8|93234.8|93288.8|93238.8|93284.7|93234.7|28
1648583620000|2022-03-29 19:53:40|93285.6|93235.6|93280.5|93230.5|93285.6|93235.6|93280.4|93230.4|34
1648583630000|2022-03-29 19:53:50|93280.1|93230.1|93280.3|93230.3|93281.7|93231.7|93278.9|93228.9|30
1648583640000|2022-03-29 19:54:00|93280.4|93230.4|93283.8|93233.8|93284|93234|93280.3|93230.3|41
1648583650000|2022-03-29 19:54:10|93283.4|93233.4|93288.2|93238.2|93288.5|93238.5|93281.7|93231.7|31
1648583660000|2022-03-29 19:54:20|93288.1|93238.1|93289.4|93239.4|93289.4|93239.4|93285.9|93235.9|30
1648583670000|2022-03-29 19:54:30|93289.6|93239.6|93289.8|93239.8|93291.1|93241.1|93288.2|93238.2|29
1648583680000|2022-03-29 19:54:40|93288.8|93238.8|93286.7|93236.7|93288.8|93238.8|93282.8|93232.8|38
1648583690000|2022-03-29 19:54:50|93286.6|93236.6|93285.1|93235.1|93288.8|93238.8|93281.3|93231.3|38
1648583700000|2022-03-29 19:55:00|93286.4|93236.4|93279.6|93229.6|93286.4|93236.4|93279.3|93229.3|50
1648583710000|2022-03-29 19:55:10|93279.7|93229.7|93279|93229|93279.7|93229.7|93276.8|93226.8|33
1648583720000|2022-03-29 19:55:20|93278.7|93228.7|93280.2|93230.2|93281.3|93231.3|93277.2|93227.2|38
1648583730000|2022-03-29 19:55:30|93279.6|93229.6|93281.5|93231.5|93282.2|93232.2|93279.5|93229.5|49
1648583740000|2022-03-29 19:55:40|93281.8|93231.8|93282.7|93232.7|93285.4|93235.4|93281.8|93231.8|31
1648583750000|2022-03-29 19:55:50|93283.2|93233.2|93282.5|93232.5|93283.8|93233.8|93282.4|93232.4|33
1648583760000|2022-03-29 19:56:00|93282.7|93232.7|93281.9|93231.9|93284.1|93234.1|93280.9|93230.9|39
1648583770000|2022-03-29 19:56:10|93281.6|93231.6|93279.3|93229.3|93281.6|93231.6|93279.3|93229.3|27
1648583780000|2022-03-29 19:56:20|93279.7|93229.7|93281.8|93231.8|93283.5|93233.5|93279.3|93229.3|19
1648583790000|2022-03-29 19:56:30|93281.5|93231.5|93284.2|93234.2|93284.3|93234.3|93281.2|93231.2|31
1648583800000|2022-03-29 19:56:40|93284|93234|93282.9|93232.9|93284.4|93234.4|93282.3|93232.3|34
1648583810000|2022-03-29 19:56:50|93282.8|93232.8|93283.8|93233.8|93284.3|93234.3|93282|93232|32
1648583820000|2022-03-29 19:57:00|93284.1|93234.1|93286.4|93236.4|93287.2|93237.2|93284.1|93234.1|34
1648583830000|2022-03-29 19:57:10|93286.3|93236.3|93285.9|93235.9|93287.1|93237.1|93284.8|93234.8|26
1648583840000|2022-03-29 19:57:20|93285.8|93235.8|93286.7|93236.7|93286.7|93236.7|93284.3|93234.3|25
1648583850000|2022-03-29 19:57:30|93286.8|93236.8|93281.9|93231.9|93286.8|93236.8|93281.9|93231.9|34
1648583860000|2022-03-29 19:57:40|93281.8|93231.8|93283.8|93233.8|93286|93236|93281.8|93231.8|42
1648583870000|2022-03-29 19:57:50|93283.6|93233.6|93283.7|93233.7|93285.7|93235.7|93283.4|93233.4|34
1648583880000|2022-03-29 19:58:00|93283.4|93233.4|93285|93235|93285.4|93235.4|93282.8|93232.8|34
1648583890000|2022-03-29 19:58:10|93285.1|93235.1|93284.3|93234.3|93285.1|93235.1|93281.8|93231.8|38
1648583900000|2022-03-29 19:58:20|93283.8|93233.8|93286.6|93236.6|93286.8|93236.8|93283.7|93233.7|28
1648583910000|2022-03-29 19:58:30|93286|93236|93293.9|93243.9|93294.8|93244.8|93284.2|93234.2|40
1648583920000|2022-03-29 19:58:40|93294.1|93244.1|93292.6|93242.6|93294.8|93244.8|93289.3|93239.3|46
1648583930000|2022-03-29 19:58:50|93292.1|93242.1|93290.9|93240.9|93293.6|93243.6|93290.4|93240.4|36
1648583940000|2022-03-29 19:59:00|93292.6|93242.6|93290.5|93240.5|93294.6|93244.6|93288.6|93238.6|49
1648583950000|2022-03-29 19:59:10|93289.5|93239.5|93286.6|93236.6|93290.4|93240.4|93285.5|93235.5|48
1648583960000|2022-03-29 19:59:20|93286.8|93236.8|93288.2|93238.2|93288.4|93238.4|93285.9|93235.9|42
1648583970000|2022-03-29 19:59:30|93287.8|93237.8|93281.3|93231.3|93288.3|93238.3|93280|93230|37
1648583980000|2022-03-29 19:59:40|93280.9|93230.9|93289.8|93239.8|93292.9|93242.9|93280|93230|60
1648583990000|2022-03-29 19:59:50|93288.1|93238.1|93286.4|93236.4|93293|93243|93286.4|93236.4|66
1648584000000|2022-03-29 20:00:00|93286.3|93236.3|93302.5|93252.5|93309.4|93259.4|93286.3|93236.3|65
1648584010000|2022-03-29 20:00:10|93302.9|93252.9|93290.9|93240.9|93302.9|93252.9|93284.8|93234.8|74
1648584020000|2022-03-29 20:00:20|93291.8|93241.8|93299.5|93249.5|93303.6|93253.6|93291.8|93241.8|63
1648584030000|2022-03-29 20:00:30|93298.9|93248.9|93300.1|93250.1|93300.9|93250.9|93298.1|93248.1|42
1648584040000|2022-03-29 20:00:40|93300.2|93250.2|93296.5|93246.5|93300.2|93250.2|93293.7|93243.7|29
1648584050000|2022-03-29 20:00:50|93296.3|93246.3|93297.4|93247.4|93297.4|93247.4|93295.2|93245.2|17
1648584060000|2022-03-29 20:01:00|93298.1|93248.1|93297.7|93247.7|93298.5|93248.5|93296.5|93246.5|38
1648584070000|2022-03-29 20:01:10|93296.9|93246.9|93298.4|93248.4|93300|93250|93296.3|93246.3|30
1648584080000|2022-03-29 20:01:20|93297.3|93247.3|93297.5|93247.5|93298|93248|93297|93247|21
1648584090000|2022-03-29 20:01:30|93297.3|93247.3|93301.5|93251.5|93302.4|93252.4|93294|93244|33
1648584100000|2022-03-29 20:01:40|93301.3|93251.3|93300.4|93250.4|93305.8|93255.8|93300.2|93250.2|36
1648584110000|2022-03-29 20:01:50|93300.2|93250.2|93302.7|93252.7|93305.6|93255.6|93294|93244|60
1648584120000|2022-03-29 20:02:00|93299.6|93249.6|93292.8|93242.8|93309.6|93259.6|93291.4|93241.4|70
1648584130000|2022-03-29 20:02:10|93292.9|93242.9|93292.3|93242.3|93295.9|93245.9|93292|93242|28
1648584140000|2022-03-29 20:02:20|93292|93242|93296.1|93246.1|93297.8|93247.8|93291.6|93241.6|30
1648584150000|2022-03-29 20:02:30|93298.1|93248.1|93313|93263|93314.6|93264.6|93298.1|93248.1|43
1648584160000|2022-03-29 20:02:40|93312.8|93262.8|93310.8|93260.8|93313|93263|93310.5|93260.5|22
1648584170000|2022-03-29 20:02:50|93311.1|93261.1|93311.5|93261.5|93311.5|93261.5|93309.3|93259.3|26
1648584180000|2022-03-29 20:03:00|93311.1|93261.1|93311.8|93261.8|93313|93263|93310.9|93260.9|22
1648584190000|2022-03-29 20:03:10|93312|93262|93312.1|93262.1|93312.6|93262.6|93310.7|93260.7|30
1648584200000|2022-03-29 20:03:20|93312|93262|93308.2|93258.2|93312|93262|93308.2|93258.2|23
1648584210000|2022-03-29 20:03:30|93308.3|93258.3|93309.4|93259.4|93310.4|93260.4|93308.2|93258.2|21
1648584220000|2022-03-29 20:03:40|93309.1|93259.1|93310.2|93260.2|93310.8|93260.8|93309.1|93259.1|26
1648584230000|2022-03-29 20:03:50|93310.3|93260.3|93308.8|93258.8|93311.3|93261.3|93308.8|93258.8|19
1648584240000|2022-03-29 20:04:00|93309|93259|93312.4|93262.4|93315.3|93265.3|93309|93259|23
1648584250000|2022-03-29 20:04:10|93313.2|93263.2|93310.9|93260.9|93313.3|93263.3|93309|93259|23
1648584260000|2022-03-29 20:04:20|93310.6|93260.6|93309.3|93259.3|93310.6|93260.6|93309|93259|18
1648584270000|2022-03-29 20:04:30|93310.2|93260.2|93309.8|93259.8|93310.8|93260.8|93309.7|93259.7|15
1648584280000|2022-03-29 20:04:40|93309.3|93259.3|93308.7|93258.7|93310.5|93260.5|93308.3|93258.3|18
1648584290000|2022-03-29 20:04:50|93309.8|93259.8|93308.6|93258.6|93309.8|93259.8|93308|93258|13
1648584300000|2022-03-29 20:05:00|93309.1|93259.1|93309.8|93259.8|93315.5|93265.5|93308.7|93258.7|25
1648584310000|2022-03-29 20:05:10|93310|93260|93314.2|93264.2|93314.2|93264.2|93308.6|93258.6|30
1648584320000|2022-03-29 20:05:20|93314.6|93264.6|93311|93261|93315.9|93265.9|93310.4|93260.4|18
1648584330000|2022-03-29 20:05:30|93311.3|93261.3|93311.8|93261.8|93312.4|93262.4|93310.3|93260.3|28
1648584340000|2022-03-29 20:05:40|93311.5|93261.5|93311.8|93261.8|93311.8|93261.8|93310.8|93260.8|12
1648584350000|2022-03-29 20:05:50|93311.7|93261.7|93311.7|93261.7|93313|93263|93311.4|93261.4|12
1648584360000|2022-03-29 20:06:00|93311|93261|93310.4|93260.4|93311.1|93261.1|93310.2|93260.2|11
1648584370000|2022-03-29 20:06:10|93310.6|93260.6|93312|93262|93312.3|93262.3|93310.6|93260.6|15
1648584380000|2022-03-29 20:06:20|93311.9|93261.9|93312|93262|93312.3|93262.3|93311.6|93261.6|9
1648584390000|2022-03-29 20:06:30|93311.6|93261.6|93312.5|93262.5|93312.6|93262.6|93311.6|93261.6|12
1648584400000|2022-03-29 20:06:40|93312|93262|93313|93263|93313|93263|93312|93262|7
1648584410000|2022-03-29 20:06:50|93313.7|93263.7|93313.5|93263.5|93313.7|93263.7|93313.1|93263.1|12
1648584420000|2022-03-29 20:07:00|93313.4|93263.4|93315.5|93265.5|93315.6|93265.6|93313.4|93263.4|25
1648584430000|2022-03-29 20:07:10|93315.3|93265.3|93317.6|93267.6|93318.4|93268.4|93314|93264|31
1648584440000|2022-03-29 20:07:20|93316.5|93266.5|93316.4|93266.4|93317.2|93267.2|93315.3|93265.3|23
1648584450000|2022-03-29 20:07:30|93316.9|93266.9|93318.1|93268.1|93319.7|93269.7|93316.3|93266.3|23
1648584460000|2022-03-29 20:07:40|93317.6|93267.6|93316.3|93266.3|93318.2|93268.2|93314.6|93264.6|20
1648584470000|2022-03-29 20:07:50|93315.3|93265.3|93315.6|93265.6|93315.7|93265.7|93314.9|93264.9|17
1648584480000|2022-03-29 20:08:00|93315.5|93265.5|93315.4|93265.4|93317.6|93267.6|93314.6|93264.6|25
1648584490000|2022-03-29 20:08:10|93314.9|93264.9|93316.7|93266.7|93316.7|93266.7|93314.4|93264.4|20
1648584500000|2022-03-29 20:08:20|93316.3|93266.3|93317.5|93267.5|93318.6|93268.6|93316.3|93266.3|8
1648584510000|2022-03-29 20:08:30|93318.8|93268.8|93317.4|93267.4|93318.8|93268.8|93317|93267|9
1648584520000|2022-03-29 20:08:40|93317.1|93267.1|93316.9|93266.9|93317.5|93267.5|93316.7|93266.7|9
1648584530000|2022-03-29 20:08:50|93316.2|93266.2|93316.8|93266.8|93317.3|93267.3|93314.8|93264.8|13
1648584540000|2022-03-29 20:09:00|93316.4|93266.4|93317.4|93267.4|93317.9|93267.9|93316.4|93266.4|10
1648584550000|2022-03-29 20:09:10|93316.5|93266.5|93314.1|93264.1|93317.3|93267.3|93314.1|93264.1|18
1648584560000|2022-03-29 20:09:20|93314.2|93264.2|93314.4|93264.4|93314.9|93264.9|93313.5|93263.5|22
1648584570000|2022-03-29 20:09:30|93314.3|93264.3|93316.4|93266.4|93316.4|93266.4|93313.8|93263.8|23
1648584580000|2022-03-29 20:09:40|93315.7|93265.7|93317.3|93267.3|93317.3|93267.3|93315|93265|28
1648584590000|2022-03-29 20:09:50|93318.5|93268.5|93314.8|93264.8|93318.5|93268.5|93314.4|93264.4|13
1648584600000|2022-03-29 20:10:00|93314.5|93264.5|93315.1|93265.1|93316.9|93266.9|93313.1|93263.1|19
1648584610000|2022-03-29 20:10:10|93314.9|93264.9|93315.8|93265.8|93317.7|93267.7|93314.2|93264.2|16
1648584620000|2022-03-29 20:10:20|93316.1|93266.1|93315.8|93265.8|93317.1|93267.1|93315.6|93265.6|20
1648584630000|2022-03-29 20:10:30|93315.6|93265.6|93314.3|93264.3|93315.8|93265.8|93313.9|93263.9|19
1648584640000|2022-03-29 20:10:40|93314.4|93264.4|93314.9|93264.9|93315.2|93265.2|93314.1|93264.1|21
1648584650000|2022-03-29 20:10:50|93315.1|93265.1|93314.9|93264.9|93315.3|93265.3|93313.8|93263.8|22
1648584660000|2022-03-29 20:11:00|93314.8|93264.8|93314.5|93264.5|93317.2|93267.2|93314.5|93264.5|19
1648584670000|2022-03-29 20:11:10|93314.7|93264.7|93315.6|93265.6|93316.5|93266.5|93314.7|93264.7|21
1648584680000|2022-03-29 20:11:20|93315.4|93265.4|93315|93265|93317.2|93267.2|93315|93265|14
1648584690000|2022-03-29 20:11:30|93315.6|93265.6|93315.6|93265.6|93316.5|93266.5|93315.5|93265.5|23
1648584700000|2022-03-29 20:11:40|93317.2|93267.2|93317.1|93267.1|93317.5|93267.5|93315|93265|19
1648584710000|2022-03-29 20:11:50|93316.7|93266.7|93317.3|93267.3|93319.2|93269.2|93316.4|93266.4|17
1648584720000|2022-03-29 20:12:00|93317.2|93267.2|93317.8|93267.8|93318.9|93268.9|93317.2|93267.2|14
1648584730000|2022-03-29 20:12:10|93318.2|93268.2|93319.3|93269.3|93319.3|93269.3|93318.2|93268.2|6
1648584740000|2022-03-29 20:12:20|93318.7|93268.7|93318.3|93268.3|93318.7|93268.7|93315.9|93265.9|13
1648584750000|2022-03-29 20:12:30|93317.9|93267.9|93317.9|93267.9|93318.6|93268.6|93317.3|93267.3|8
1648584760000|2022-03-29 20:12:40|93318.5|93268.5|93318.6|93268.6|93318.8|93268.8|93317.8|93267.8|5
1648584770000|2022-03-29 20:12:50|93317.7|93267.7|93318.1|93268.1|93319.6|93269.6|93317.6|93267.6|19
1648584780000|2022-03-29 20:13:00|93318.3|93268.3|93321.2|93271.2|93323.1|93273.1|93318.2|93268.2|38
1648584790000|2022-03-29 20:13:10|93321.1|93271.1|93320.8|93270.8|93321.1|93271.1|93320|93270|10
1648584800000|2022-03-29 20:13:20|93321.8|93271.8|93321.6|93271.6|93322.3|93272.3|93320.7|93270.7|17
1648584810000|2022-03-29 20:13:30|93322.1|93272.1|93322.7|93272.7|93323.1|93273.1|93320.6|93270.6|23
1648584820000|2022-03-29 20:13:40|93322.1|93272.1|93322.7|93272.7|93323.7|93273.7|93320.9|93270.9|20
1648584830000|2022-03-29 20:13:50|93323|93273|93323.5|93273.5|93324.4|93274.4|93322.1|93272.1|16
1648584840000|2022-03-29 20:14:00|93323|93273|93322.4|93272.4|93324|93274|93322.4|93272.4|14
1648584850000|2022-03-29 20:14:10|93323.1|93273.1|93322.3|93272.3|93323.7|93273.7|93321.9|93271.9|15
1648584860000|2022-03-29 20:14:20|93323.3|93273.3|93321.6|93271.6|93323.3|93273.3|93321.6|93271.6|12
1648584870000|2022-03-29 20:14:30|93321.5|93271.5|93321.7|93271.7|93324|93274|93320.9|93270.9|13
1648584880000|2022-03-29 20:14:40|93321.8|93271.8|93322.5|93272.5|93324.9|93274.9|93321.8|93271.8|12
1648584890000|2022-03-29 20:14:50|93323.4|93273.4|93321.6|93271.6|93323.4|93273.4|93321.3|93271.3|13
1648584900000|2022-03-29 20:15:00|93322.5|93272.5|93322.9|93272.9|93323.2|93273.2|93320.8|93270.8|17
1648584910000|2022-03-29 20:15:10|93322.5|93272.5|93322.2|93272.2|93322.6|93272.6|93322.1|93272.1|14
1648584920000|2022-03-29 20:15:20|93321.4|93271.4|93322|93272|93322.2|93272.2|93321.4|93271.4|6
1648584930000|2022-03-29 20:15:30|93321.9|93271.9|93323.8|93273.8|93325.2|93275.2|93321.3|93271.3|21
1648584940000|2022-03-29 20:15:40|93323.9|93273.9|93323.7|93273.7|93328.5|93278.5|93322.3|93272.3|34
1648584950000|2022-03-29 20:15:50|93324.1|93274.1|93330.1|93280.1|93330.2|93280.2|93323.7|93273.7|27
1648584960000|2022-03-29 20:16:00|93329.5|93279.5|93330.6|93280.6|93332.8|93282.8|93328.3|93278.3|27
1648584970000|2022-03-29 20:16:10|93330.3|93280.3|93332.3|93282.3|93333.4|93283.4|93329.5|93279.5|35
1648584980000|2022-03-29 20:16:20|93331.5|93281.5|93332.2|93282.2|93333.4|93283.4|93330.9|93280.9|23
1648584990000|2022-03-29 20:16:30|93331.6|93281.6|93332.5|93282.5|93332.5|93282.5|93329.7|93279.7|21
1648585000000|2022-03-29 20:16:40|93332.2|93282.2|93332.3|93282.3|93335.3|93285.3|93331.4|93281.4|12
1648585010000|2022-03-29 20:16:50|93332.2|93282.2|93334.5|93284.5|93335.1|93285.1|93332.1|93282.1|5
1648585020000|2022-03-29 20:17:00|93334.6|93284.6|93329.7|93279.7|93334.6|93284.6|93329.7|93279.7|4
1648585030000|2022-03-29 20:17:10|93335.6|93285.6|93331.8|93281.8|93335.6|93285.6|93331.8|93281.8|17
1648585040000|2022-03-29 20:17:20|93332.1|93282.1|93330.5|93280.5|93332.1|93282.1|93328.5|93278.5|13
1648585050000|2022-03-29 20:17:30|93330.6|93280.6|93334.2|93284.2|93335.3|93285.3|93330.6|93280.6|30
1648585060000|2022-03-29 20:17:40|93334|93284|93335.2|93285.2|93337.7|93287.7|93333.7|93283.7|25
1648585070000|2022-03-29 20:17:50|93335.5|93285.5|93333.6|93283.6|93336.1|93286.1|93333.2|93283.2|17
1648585080000|2022-03-29 20:18:00|93333.5|93283.5|93334.3|93284.3|93334.3|93284.3|93333.4|93283.4|5
1648585090000|2022-03-29 20:18:10|93334.2|93284.2|93334.2|93284.2|93334.2|93284.2|93331.7|93281.7|14
1648585100000|2022-03-29 20:18:20|93334.3|93284.3|93336.2|93286.2|93336.4|93286.4|93333.8|93283.8|17
1648585110000|2022-03-29 20:18:30|93335.6|93285.6|93337.2|93287.2|93337.5|93287.5|93335.6|93285.6|6
1648585120000|2022-03-29 20:18:40|93336.5|93286.5|93338.4|93288.4|93338.7|93288.7|93336.5|93286.5|5
1648585130000|2022-03-29 20:18:50|93335.6|93285.6|93336.6|93286.6|93336.8|93286.8|93335.6|93285.6|10
1648585140000|2022-03-29 20:19:00|93338.8|93288.8|93335.2|93285.2|93339|93289|93334.6|93284.6|8
1648585150000|2022-03-29 20:19:10|93335.6|93285.6|93332.2|93282.2|93335.6|93285.6|93332.2|93282.2|12
1648585160000|2022-03-29 20:19:20|93331.1|93281.1|93330|93280|93332.1|93282.1|93329.6|93279.6|18
1648585170000|2022-03-29 20:19:30|93332.8|93282.8|93331.5|93281.5|93333.7|93283.7|93331.5|93281.5|9
1648585180000|2022-03-29 20:19:40|93332.5|93282.5|93332.9|93282.9|93332.9|93282.9|93331.9|93281.9|7
1648585190000|2022-03-29 20:19:50|93333.7|93283.7|93330|93280|93333.7|93283.7|93330|93280|12
1648585200000|2022-03-29 20:20:00|93331|93281|93330.7|93280.7|93331.2|93281.2|93328.3|93278.3|20
1648585210000|2022-03-29 20:20:10|93331.8|93281.8|93331.2|93281.2|93331.9|93281.9|93331.2|93281.2|6
1648585220000|2022-03-29 20:20:20|93331.1|93281.1|93331.5|93281.5|93331.5|93281.5|93329.6|93279.6|18
1648585230000|2022-03-29 20:20:30|93334.7|93284.7|93332.8|93282.8|93334.7|93284.7|93332.4|93282.4|8
1648585240000|2022-03-29 20:20:40|93332.6|93282.6|93329.5|93279.5|93334.8|93284.8|93327.8|93277.8|22
1648585250000|2022-03-29 20:20:50|93328.9|93278.9|93330|93280|93335.9|93285.9|93328.9|93278.9|12
1648585260000|2022-03-29 20:21:00|93331.2|93281.2|93332.9|93282.9|93335.1|93285.1|93331|93281|36
1648585270000|2022-03-29 20:21:10|93333.6|93283.6|93334.5|93284.5|93336.7|93286.7|93331.8|93281.8|20
1648585280000|2022-03-29 20:21:20|93333.8|93283.8|93332.9|93282.9|93334|93284|93331.5|93281.5|13
1648585290000|2022-03-29 20:21:30|93334.6|93284.6|93337.4|93287.4|93338|93288|93329.5|93279.5|28
1648585300000|2022-03-29 20:21:40|93339|93289|93335|93285|93339|93289|93332.5|93282.5|22
1648585310000|2022-03-29 20:21:50|93334.1|93284.1|93335.3|93285.3|93336.5|93286.5|93334.1|93284.1|3
1648585320000|2022-03-29 20:22:00|93335.8|93285.8|93337|93287|93337.5|93287.5|93334.9|93284.9|25
1648585330000|2022-03-29 20:22:10|93336.2|93286.2|93336.1|93286.1|93336.7|93286.7|93334.8|93284.8|10
1648585340000|2022-03-29 20:22:20|93335.9|93285.9|93333.4|93283.4|93336|93286|93331.2|93281.2|18
1648585350000|2022-03-29 20:22:30|93334.2|93284.2|93334.9|93284.9|93336|93286|93334.2|93284.2|11
1648585360000|2022-03-29 20:22:40|93334.8|93284.8|93335.6|93285.6|93336.2|93286.2|93332.1|93282.1|17
1648585370000|2022-03-29 20:22:50|93334.8|93284.8|93336.5|93286.5|93338|93288|93334.6|93284.6|18
1648585380000|2022-03-29 20:23:00|93336.7|93286.7|93341.3|93291.3|93347|93297|93334.3|93284.3|43
1648585390000|2022-03-29 20:23:10|93342.7|93292.7|93338.3|93288.3|93345.1|93295.1|93338.3|93288.3|25
1648585400000|2022-03-29 20:23:20|93338|93288|93343|93293|93345.1|93295.1|93338|93288|34
1648585410000|2022-03-29 20:23:30|93342.7|93292.7|93344.5|93294.5|93345.4|93295.4|93339.8|93289.8|28
1648585420000|2022-03-29 20:23:40|93343.8|93293.8|93343.3|93293.3|93344.3|93294.3|93343.3|93293.3|20
1648585430000|2022-03-29 20:23:50|93343.4|93293.4|93344.1|93294.1|93344.9|93294.9|93343.2|93293.2|19
1648585440000|2022-03-29 20:24:00|93343.8|93293.8|93343.9|93293.9|93344.4|93294.4|93343.4|93293.4|20
1648585450000|2022-03-29 20:24:10|93343.7|93293.7|93343.3|93293.3|93344.2|93294.2|93343|93293|18
1648585460000|2022-03-29 20:24:20|93342.1|93292.1|93342.5|93292.5|93343.4|93293.4|93340.8|93290.8|13
1648585470000|2022-03-29 20:24:30|93343.8|93293.8|93337|93287|93343.8|93293.8|93336.4|93286.4|20
1648585480000|2022-03-29 20:24:40|93338.2|93288.2|93331|93281|93340|93290|93322.9|93259.4|43
1648585490000|2022-03-29 20:24:50|93331.9|93281.9|93334.1|93284.1|93336|93286|93330.2|93280.2|32
1648585500000|2022-03-29 20:25:00|93332.4|93282.4|93328.9|93278.9|93334.4|93284.4|93327.4|93277.4|26
1648585510000|2022-03-29 20:25:10|93331|93281|93331.1|93281.1|93332.7|93282.7|93324.8|93274.8|13
1648585520000|2022-03-29 20:25:20|93327.3|93277.3|93322.7|93272.7|93330.4|93280.4|93321.7|93271.7|38
1648585530000|2022-03-29 20:25:30|93322.8|93272.8|93324.5|93274.5|93324.5|93274.5|93321.4|93271.4|27
1648585540000|2022-03-29 20:25:40|93324.4|93274.4|93324.9|93274.9|93324.9|93274.9|93324.4|93274.4|4
1648585550000|2022-03-29 20:25:50|93329|93279|93326.7|93276.7|93329|93279|93326.5|93276.5|6
1648585560000|2022-03-29 20:26:00|93326.5|93276.5|93320.1|93270.1|93326.7|93276.7|93317.3|93267.3|40
1648585570000|2022-03-29 20:26:10|93320|93270|93321.1|93271.1|93322.8|93272.8|93318.9|93268.9|22
1648585580000|2022-03-29 20:26:20|93320.8|93270.8|93321.6|93271.6|93322.7|93272.7|93318.3|93268.3|28
1648585590000|2022-03-29 20:26:30|93320.3|93270.3|93320.2|93270.2|93322.7|93272.7|93319.5|93269.5|14
1648585600000|2022-03-29 20:26:40|93321.6|93271.6|93322.2|93272.2|93323|93273|93320.9|93270.9|20
1648585610000|2022-03-29 20:26:50|93322.1|93272.1|93323.7|93273.7|93324.2|93274.2|93321|93271|20
1648585620000|2022-03-29 20:27:00|93323.9|93273.9|93323.8|93273.8|93324.6|93274.6|93323.4|93273.4|9
1648585630000|2022-03-29 20:27:10|93323.9|93273.9|93323.9|93273.9|93324|93274|93323.2|93273.2|8
1648585640000|2022-03-29 20:27:20|93323.3|93273.3|93321.6|93271.6|93323.9|93273.9|93320.8|93270.8|13
1648585650000|2022-03-29 20:27:30|93322|93272|93323.4|93273.4|93323.4|93273.4|93321.8|93271.8|9
1648585660000|2022-03-29 20:27:40|93323.2|93273.2|93322.3|93272.3|93323.3|93273.3|93322.3|93272.3|21
1648585670000|2022-03-29 20:27:50|93322.5|93272.5|93323|93273|93323.3|93273.3|93321.9|93271.9|10
1648585680000|2022-03-29 20:28:00|93323.2|93273.2|93322.7|93272.7|93323.2|93273.2|93322.2|93272.2|10
1648585690000|2022-03-29 20:28:10|93322.3|93272.3|93322.9|93272.9|93324.8|93274.8|93322.3|93272.3|11
1648585700000|2022-03-29 20:28:20|93322|93272|93324.4|93274.4|93324.4|93274.4|93321.3|93271.3|19
1648585710000|2022-03-29 20:28:30|93324.8|93274.8|93319.4|93269.4|93324.8|93274.8|93318.2|93268.2|23
1648585720000|2022-03-29 20:28:40|93318.9|93268.9|93319.2|93269.2|93321.2|93271.2|93311.8|93261.8|46
1648585730000|2022-03-29 20:28:50|93318.2|93268.2|93318.1|93268.1|93320.1|93270.1|93316.7|93266.7|30
1648585740000|2022-03-29 20:29:00|93318|93268|93317|93267|93318.6|93268.6|93315.1|93265.1|23
1648585750000|2022-03-29 20:29:10|93317.6|93267.6|93316.2|93266.2|93317.7|93267.7|93313.9|93263.9|27
1648585760000|2022-03-29 20:29:20|93316|93266|93317.6|93267.6|93317.6|93267.6|93315.9|93265.9|21
1648585770000|2022-03-29 20:29:30|93317.5|93267.5|93318.7|93268.7|93319|93269|93317.3|93267.3|23
1648585780000|2022-03-29 20:29:40|93318.1|93268.1|93317.9|93267.9|93318.8|93268.8|93317.5|93267.5|27
1648585790000|2022-03-29 20:29:50|93317.6|93267.6|93317.2|93267.2|93318.6|93268.6|93316.8|93266.8|31
1648585800000|2022-03-29 20:30:00|93316.9|93266.9|93320.3|93270.3|93321.3|93271.3|93311.6|93261.6|32
1648585810000|2022-03-29 20:30:10|93321.7|93271.7|93324.2|93274.2|93338.3|93278.4|93318.1|93262.5|28
1648585820000|2022-03-29 20:30:20|93322.9|93272.9|93315.3|93265.3|93324.7|93274.7|93306.1|93256.1|44
1648585830000|2022-03-29 20:30:30|93316|93266|93314.9|93264.9|93316.7|93266.7|93309.4|93259.4|30
1648585840000|2022-03-29 20:30:40|93315.5|93265.5|93315.1|93265.1|93316.3|93266.3|93314|93264|21
1648585850000|2022-03-29 20:30:50|93314.4|93264.4|93313|93263|93316.6|93266.6|93313|93263|17
1648585860000|2022-03-29 20:31:00|93312.2|93262.2|93316|93266|93317.7|93267.7|93312.2|93262.2|16
1648585870000|2022-03-29 20:31:10|93317.4|93267.4|93312.6|93262.6|93318.1|93268.1|93309.1|93259.1|14
1648585880000|2022-03-29 20:31:20|93313.1|93263.1|93316.2|93266.2|93316.5|93266.5|93312.6|93262.6|23
1648585890000|2022-03-29 20:31:30|93316.9|93266.9|93319|93269|93319.6|93269.6|93316.9|93266.9|20
1648585900000|2022-03-29 20:31:40|93318|93268|93317|93267|93319.6|93269.6|93317|93267|6
1648585910000|2022-03-29 20:31:50|93317.7|93267.7|93321|93271|93323|93273|93317|93267|16
1648585920000|2022-03-29 20:32:00|93316.9|93266.9|93319.1|93269.1|93321|93271|93315.9|93265.9|23
1648585930000|2022-03-29 20:32:10|93319.6|93269.6|93316|93266|93319.6|93269.6|93315.4|93265.4|10
1648585940000|2022-03-29 20:32:20|93319.7|93269.7|93318.8|93268.8|93323.8|93289.8|93314.8|93267.5|27
1648585950000|2022-03-29 20:32:30|93316.8|93266.8|93317.5|93267.5|93324|93274|93316.6|93266.6|35
1648585960000|2022-03-29 20:32:40|93318.5|93268.5|93320.5|93270.5|93320.9|93270.9|93317.3|93267.3|16
1648585970000|2022-03-29 20:32:50|93320.7|93270.7|93321.1|93271.1|93322|93272|93320.7|93270.7|22
1648585980000|2022-03-29 20:33:00|93323.1|93273.1|93322.1|93272.1|93324|93274|93322|93272|20
1648585990000|2022-03-29 20:33:10|93322.2|93272.2|93321.1|93271.1|93322.8|93272.8|93320.6|93270.6|13
1648586000000|2022-03-29 20:33:20|93319.7|93269.7|93321.2|93271.2|93321.2|93271.2|93317.6|93267.6|17
1648586010000|2022-03-29 20:33:30|93322|93272|93320.2|93270.2|93323|93273|93318.3|93268.3|17
1648586020000|2022-03-29 20:33:40|93320.3|93270.3|93315.1|93265.1|93320.3|93270.3|93313.2|93263.2|30
1648586030000|2022-03-29 20:33:50|93315.7|93265.7|93317.4|93267.4|93319.3|93269.3|93315.4|93265.4|21
1648586040000|2022-03-29 20:34:00|93318.5|93268.5|93318.3|93268.3|93319.1|93269.1|93317.6|93267.6|8
1648586050000|2022-03-29 20:34:10|93319.6|93269.6|93318.7|93268.7|93319.6|93269.6|93318.3|93268.3|10
1648586060000|2022-03-29 20:34:20|93318.6|93268.6|93315.9|93265.9|93320.4|93270.4|93313.7|93263.7|12
1648586070000|2022-03-29 20:34:30|93316.1|93266.1|93315.9|93265.9|93322.1|93280.7|93299.8|93262.3|32
1648586080000|2022-03-29 20:34:40|93317.2|93267.2|93317.6|93267.6|93319.4|93269.4|93315.9|93265.9|14
1648586090000|2022-03-29 20:34:50|93318|93268|93319.2|93269.2|93320.4|93270.4|93318|93268|9
1648586100000|2022-03-29 20:35:00|93318.9|93268.9|93318.8|93268.8|93320|93270|93317.6|93267.6|9
1648586110000|2022-03-29 20:35:10|93320.5|93270.5|93320.2|93270.2|93321.6|93271.6|93317.3|93267.3|10
1648586120000|2022-03-29 20:35:20|93319.8|93269.8|93320.2|93270.2|93323.7|93273.7|93314.5|93264.5|16
1648586130000|2022-03-29 20:35:30|93319.6|93269.6|93320.5|93270.5|93320.5|93270.5|93317.9|93267.9|5
1648586140000|2022-03-29 20:35:40|93320.1|93270.1|93319.2|93269.2|93320.1|93270.1|93319|93269|6
1648586150000|2022-03-29 20:35:50|93318.4|93268.4|93319.9|93269.9|93319.9|93269.9|93318.4|93268.4|5
1648586160000|2022-03-29 20:36:00|93321|93271|93320.9|93270.9|93321.2|93271.2|93318.5|93268.5|11
1648586170000|2022-03-29 20:36:10|93321.9|93271.9|93320.6|93270.6|93321.9|93271.9|93318.3|93268.3|12
1648586180000|2022-03-29 20:36:20|93319.2|93269.2|93319.2|93269.2|93320.1|93270.1|93318.9|93268.9|6
1648586190000|2022-03-29 20:36:30|93320.3|93270.3|93321.6|93271.6|93322.2|93272.2|93320.3|93270.3|8
1648586200000|2022-03-29 20:36:40|93321.3|93271.3|93322.1|93272.1|93322.1|93272.1|93321.3|93271.3|3
1648586210000|2022-03-29 20:36:50|93322.8|93272.8|93321.6|93271.6|93322.8|93272.8|93319.6|93269.6|5
1648586220000|2022-03-29 20:37:00|93321.3|93271.3|93317.4|93267.4|93321.3|93271.3|93317|93267|11
1648586230000|2022-03-29 20:37:10|93317.3|93267.3|93320.4|93270.4|93320.4|93270.4|93317.3|93267.3|8
1648586240000|2022-03-29 20:37:20|93318.8|93268.8|93318.7|93268.7|93320.2|93270.2|93318|93268|5
1648586250000|2022-03-29 20:37:30|93319.6|93269.6|93320.4|93270.4|93321.1|93271.1|93318.9|93268.9|9
1648586260000|2022-03-29 20:37:40|93320.6|93270.6|93318.6|93268.6|93320.8|93270.8|93316.7|93266.7|8
1648586270000|2022-03-29 20:37:50|93319.4|93269.4|93318.9|93268.9|93320.6|93270.6|93318.9|93268.9|18
1648586280000|2022-03-29 20:38:00|93319.5|93269.5|93318.7|93268.7|93320.3|93270.3|93318.1|93268.1|18
1648586290000|2022-03-29 20:38:10|93320.6|93270.6|93320.7|93270.7|93322.4|93272.4|93319.8|93269.8|15
1648586300000|2022-03-29 20:38:20|93321.4|93271.4|93322.8|93272.8|93323.3|93273.3|93320.5|93270.5|12
1648586310000|2022-03-29 20:38:30|93322|93272|93322.5|93272.5|93323.3|93273.3|93322|93272|17
1648586320000|2022-03-29 20:38:40|93323.2|93273.2|93320|93270|93323.5|93273.5|93317.6|93267.6|25
1648586330000|2022-03-29 20:38:50|93320.2|93270.2|93319.7|93269.7|93320.2|93270.2|93315.9|93265.9|13
1648586340000|2022-03-29 20:39:00|93319.8|93269.8|93318.5|93268.5|93319.8|93269.8|93318.5|93268.5|11
1648586350000|2022-03-29 20:39:10|93317.5|93267.5|93320.4|93270.4|93322.1|93272.1|93317.5|93267.5|10
1648586360000|2022-03-29 20:39:20|93321.5|93271.5|93316|93266|93321.6|93271.6|93315.3|93265.3|19
1648586370000|2022-03-29 20:39:30|93316.3|93266.3|93313.9|93263.9|93318.2|93268.2|93312.3|93262.3|28
1648586380000|2022-03-29 20:39:40|93315.7|93265.7|93315.3|93265.3|93315.7|93265.7|93313.8|93263.8|7
1648586390000|2022-03-29 20:39:50|93314.9|93264.9|93315.2|93265.2|93316.7|93266.7|93312.3|93262.3|24
1648586400000|2022-03-29 20:40:00|93315.5|93265.5|93318.1|93268.1|93318.9|93268.9|93315|93265|14
1648586410000|2022-03-29 20:40:10|93317.9|93267.9|93319.9|93269.9|93319.9|93269.9|93317.9|93267.9|4
1648586420000|2022-03-29 20:40:20|93319.7|93269.7|93317.7|93267.7|93319.7|93269.7|93316.9|93266.9|5
1648586430000|2022-03-29 20:40:30|93317.2|93267.2|93306.1|93256.1|93318|93268|93306.1|93256.1|4
1648586440000|2022-03-29 20:40:40|93315.3|93265.3|93315.7|93265.7|93316.3|93266.3|93313.6|93263.6|15
1648586450000|2022-03-29 20:40:50|93316|93266|93319.9|93269.9|93320.8|93283.9|93304.3|93264.2|15
1648586460000|2022-03-29 20:41:00|93317.6|93267.6|93315.9|93265.9|93320.1|93270.1|93315.3|93265.3|15
1648586470000|2022-03-29 20:41:10|93315.1|93265.1|93315.6|93265.6|93317.1|93267.1|93311.5|93261.5|17
1648586480000|2022-03-29 20:41:20|93314.2|93264.2|93316.1|93266.1|93317.4|93267.4|93314.2|93264.2|10
1648586490000|2022-03-29 20:41:30|93316.7|93266.7|93314|93264|93317.4|93267.4|93314|93264|22
1648586500000|2022-03-29 20:41:40|93315.4|93265.4|93315.1|93265.1|93316.7|93266.7|93314.9|93264.9|9
1648586510000|2022-03-29 20:41:50|93316.6|93266.6|93314.7|93264.7|93317|93267|93310.5|93260.5|12
1648586520000|2022-03-29 20:42:00|93314.1|93264.1|93313.5|93263.5|93316.7|93266.7|93312|93262|14
1648586530000|2022-03-29 20:42:10|93315.8|93265.8|93317.1|93267.1|93317.6|93267.6|93311.7|93261.7|18
1648586540000|2022-03-29 20:42:20|93315.4|93265.4|93318.1|93268.1|93319.5|93269.5|93314.5|93264.5|22
1648586550000|2022-03-29 20:42:30|93317.6|93267.6|93317.1|93267.1|93318.8|93268.8|93315.5|93265.5|11
1648586560000|2022-03-29 20:42:40|93316.9|93266.9|93316.9|93266.9|93317.3|93267.3|93314.5|93264.5|17
1648586570000|2022-03-29 20:42:50|93316|93266|93315.8|93265.8|93317.2|93267.2|93314.9|93264.9|18
1648586580000|2022-03-29 20:43:00|93316.3|93266.3|93316.4|93266.4|93317.5|93267.5|93312.1|93262.1|25
1648586590000|2022-03-29 20:43:10|93314.3|93264.3|93316.6|93266.6|93318.6|93268.6|93310.6|93260.6|28
1648586600000|2022-03-29 20:43:20|93318.1|93268.1|93317.7|93267.7|93318.2|93268.2|93316.3|93266.3|12
1648586610000|2022-03-29 20:43:30|93318.2|93268.2|93317.2|93267.2|93319.3|93269.3|93316.2|93266.2|16
1648586620000|2022-03-29 20:43:40|93314.4|93264.4|93314|93264|93318.8|93268.8|93306.8|93256.8|24
1648586630000|2022-03-29 20:43:50|93315.8|93265.8|93313.3|93263.3|93316.9|93266.9|93313|93263|28
1648586640000|2022-03-29 20:44:00|93314.1|93264.1|93332.7|93257.7|93334.5|93272.8|93313.4|93257.4|38
1648586650000|2022-03-29 20:44:10|93336.7|93253.8|93333.1|93262.3|93337.8|93273.4|93320.1|93253.6|27
1648586660000|2022-03-29 20:44:20|93333.4|93261.7|93324.9|93274.9|93335.2|93277.3|93321.4|93259.7|16
1648586670000|2022-03-29 20:44:30|93338.6|93266.1|93329.3|93279.3|93338.7|93279.5|93327.8|93266.1|16
1648586680000|2022-03-29 20:44:40|93329.4|93279.4|93326.3|93276.3|93340.9|93280.2|93326.3|93270.9|16
1648586690000|2022-03-29 20:44:50|93325|93275|93342.5|93269.5|93349.8|93280.1|93324|93265|13
1648586700000|2022-03-29 20:45:00|93349.5|93270.6|93350.2|93268.5|93350.2|93279.6|93323.1|93257|30
1648586710000|2022-03-29 20:45:10|93326.6|93276.6|93328.2|93278.2|93345.5|93279.4|93325.9|93255.4|12
1648586720000|2022-03-29 20:45:20|93343.3|93273|93340|93259.7|93343.3|93281.8|93328|93258.5|18
1648586730000|2022-03-29 20:45:30|93336.1|93263.1|93329.2|93279.2|93336.1|93280.8|93328.7|93263.1|10
1648586740000|2022-03-29 20:45:40|93329.5|93279.5|93346.5|93263.8|93346.5|93280.8|93326.1|93260.3|12
1648586750000|2022-03-29 20:45:50|93352.1|93281.1|93330.7|93280.7|93353.9|93281.2|93329.3|93261.4|16
1648586760000|2022-03-29 20:46:00|93329.8|93279.8|93326.3|93276.3|93344.2|93282.4|93326.3|93270.6|17
1648586770000|2022-03-29 20:46:10|93334.4|93284.4|93329.3|93279.3|93341.9|93284.4|93325.5|93258.6|25
1648586780000|2022-03-29 20:46:20|93330.8|93280.8|93331.7|93281.7|93340.4|93283.3|93330.1|93263|14
1648586790000|2022-03-29 20:46:30|93333.1|93283.1|93331|93281|93338.5|93284|93327.8|93262.6|11
1648586800000|2022-03-29 20:46:40|93322.6|93272.6|93347.9|93270.4|93347.9|93284.4|93322.6|93270.4|5
1648586810000|2022-03-29 20:46:50|93348.8|93268.6|93342.5|93271.2|93354.3|93283.3|93330.8|93268.6|13
1648586820000|2022-03-29 20:47:00|93342.9|93270.5|93332.2|93282.2|93342.9|93282.2|93330.2|93270.5|8
1648586830000|2022-03-29 20:47:10|93349.7|93272.3|93338.9|93264.8|93351.9|93283.6|93330.5|93256.1|18
1648586840000|2022-03-29 20:47:20|93339.5|93265.5|93318.7|93268.7|93344.4|93286.1|93316.1|93257.9|20
1648586850000|2022-03-29 20:47:30|93316.1|93266.1|93317|93267|93349.3|93269|93316.1|93240.3|26
1648586860000|2022-03-29 20:47:40|93318|93268|93317.6|93267.6|93328.5|93268|93316.1|93254|21
1648586870000|2022-03-29 20:47:50|93317.8|93267.8|93334.9|93248.3|93334.9|93267.8|93315.2|93248.3|13
1648586880000|2022-03-29 20:48:00|93329.9|93251.6|93325.5|93253.8|93344|93268.7|93315|93237.4|17
1648586890000|2022-03-29 20:48:10|93314.6|93264.6|93332.5|93250.8|93337.3|93267.1|93314.6|93244.2|13
1648586900000|2022-03-29 20:48:20|93328.4|93254.1|93334.3|93249.5|93334.3|93266.9|93316.8|93249.5|11
1648586910000|2022-03-29 20:48:30|93333.8|93251.8|93314.9|93264.9|93333.8|93264.9|93314.7|93250.2|8
1648586920000|2022-03-29 20:48:40|93314.7|93264.7|93315.6|93265.6|93315.6|93265.6|93314.2|93264.2|5
1648586930000|2022-03-29 20:48:50|93316.3|93266.3|93328.7|93253.6|93335.6|93266.3|93316.3|93247.6|10
1648586940000|2022-03-29 20:49:00|93328.4|93253.7|93315.7|93265.7|93348.1|93266|93312.1|93234.9|18
1648586950000|2022-03-29 20:49:10|93331.1|93250.1|93318.4|93268.4|93332.1|93270.4|93314.5|93248.7|21
1648586960000|2022-03-29 20:49:20|93318.6|93268.6|93332.6|93246.8|93337.9|93268.6|93314.7|93242|20
1648586970000|2022-03-29 20:49:30|93314.7|93264.7|93330.4|93250.7|93330.4|93264.7|93314.7|93250.7|5
1648586980000|2022-03-29 20:49:40|93325.7|93255.4|93329.5|93251.7|93330.2|93265.1|93315.1|93251.2|6
1648586990000|2022-03-29 20:49:50|93313.3|93263.3|93320.1|93270.1|93339.2|93275.6|93313.3|93248|25
1648587000000|2022-03-29 20:50:00|93319|93269|93339.6|93251.1|93339.6|93280.2|93319|93251.1|11
1648587010000|2022-03-29 20:50:10|93340.8|93250|93319.6|93269.6|93340.8|93269.7|93318.5|93250|14
1648587020000|2022-03-29 20:50:20|93319.8|93269.8|93334.2|93256.7|93334.5|93271|93319.8|93256.7|28
1648587030000|2022-03-29 20:50:30|93333.5|93257.1|93320.4|93270.4|93333.5|93271.8|93319.5|93257.1|20
1648587040000|2022-03-29 20:50:40|93320|93270|93318.7|93268.7|93320.9|93270.9|93318.7|93268.7|11
1648587050000|2022-03-29 20:50:50|93318.9|93268.9|93337.8|93250.5|93337.8|93268.9|93318.9|93250.5|4
1648587060000|2022-03-29 20:51:00|93334.6|93253.6|93321|93271|93336.7|93271.1|93318.8|93253.6|21
1648587070000|2022-03-29 20:51:10|93320.3|93270.3|93331.6|93258|93332.9|93270.9|93319.4|93256.4|11
1648587080000|2022-03-29 20:51:20|93320.4|93270.4|93321.5|93271.5|93321.8|93271.8|93320.4|93270.4|4
1648587090000|2022-03-29 20:51:30|93320.3|93270.3|93332.9|93256.9|93333.1|93270.6|93320.3|93256.8|4
1648587100000|2022-03-29 20:51:40|93337.2|93256.7|93334.5|93258.8|93338.4|93260.7|93332|93254.5|18
1648587110000|2022-03-29 20:51:50|93333.8|93260.1|93337.2|93255.5|93337.2|93271.7|93321.7|93255.5|6
1648587120000|2022-03-29 20:52:00|93334.5|93258.2|93321|93271|93334.5|93271.7|93321|93258.2|7
1648587130000|2022-03-29 20:52:10|93321.2|93271.2|93315.6|93265.6|93333.8|93272|93315.6|93257.8|17
1648587140000|2022-03-29 20:52:20|93315.3|93265.3|93318.2|93268.2|93343.3|93268.2|93315.3|93242.4|17
1648587150000|2022-03-29 20:52:30|93318.1|93268.1|93325.4|93254.8|93325.4|93268.1|93315.3|93254.8|7
1648587160000|2022-03-29 20:52:40|93315.2|93265.2|93316.2|93266.2|93326.1|93266.4|93314.3|93253.8|18
1648587170000|2022-03-29 20:52:50|93316.6|93266.6|93317.5|93267.5|93317.9|93267.9|93316.2|93266.2|19
1648587180000|2022-03-29 20:53:00|93317.1|93267.1|93317.1|93267.1|93318.1|93268.1|93316.8|93266.8|26
1648587190000|2022-03-29 20:53:10|93319.1|93269.1|93318.2|93268.2|93319.9|93269.9|93317.9|93267.9|17
1648587200000|2022-03-29 20:53:20|93320.1|93270.1|93328.7|93255.1|93329.9|93270.5|93317.6|93255.1|17
1648587210000|2022-03-29 20:53:30|93328.3|93256.2|93324.5|93252.5|93330.1|93266.2|93314.8|93252.4|17
1648587220000|2022-03-29 20:53:40|93324.6|93252.6|93330.5|93254|93334.9|93269.9|93313|93243.3|39
1648587230000|2022-03-29 20:53:50|93330.8|93254.2|93321.6|93271.6|93339|93271.6|93318.9|93247.1|16
1648587240000|2022-03-29 20:54:00|93321.1|93271.1|93330.9|93253.2|93333.9|93272.2|93318|93253.2|13
1648587250000|2022-03-29 20:54:10|93331.1|93253|93334|93262|93335.8|93277.4|93318|93248.4|16
1648587260000|2022-03-29 20:54:20|93321|93271|93333.5|93261.2|93337.1|93276|93320.8|93261.2|14
1648587270000|2022-03-29 20:54:30|93323.1|93273.1|93326.7|93276.7|93333.4|93277.7|93320.4|93258|14
1648587280000|2022-03-29 20:54:40|93327.1|93277.1|93332.1|93257|93340.3|93277.8|93320.5|93254.4|26
1648587290000|2022-03-29 20:54:50|93342.1|93267.8|93327.3|93277.3|93342.1|93279.9|93324.3|93255.2|27
1648587300000|2022-03-29 20:55:00|93334|93247.5|93324.5|93230.2|93336.2|93249.9|93299.9|93218.2|51
1648587310000|2022-03-29 20:55:10|93325.8|93230.9|93325.8|93229.3|93336.8|93252.4|93323|93222.9|58
1648587320000|2022-03-29 20:55:20|93325.6|93227.9|93331.9|93244.7|93338.1|93250.8|93320.6|93210.6|55
1648587330000|2022-03-29 20:55:30|93329.7|93248|93331.5|93245.8|93337.4|93253.7|93324.2|93218.3|43
1648587340000|2022-03-29 20:55:40|93333|93249.6|93323.8|93232.6|93337.8|93249.6|93316.8|93223.4|40
1648587350000|2022-03-29 20:55:50|93325.6|93228.6|93341.6|93247.7|93341.6|93251.5|93317|93224.8|31
1648587360000|2022-03-29 20:56:00|93334.9|93257.1|93337.6|93244.4|93347.2|93270.8|93320.8|93239.7|25
1648587370000|2022-03-29 20:56:10|93338.2|93245.2|93335.7|93249.1|93339.5|93251.4|93329.6|93240.2|18
1648587380000|2022-03-29 20:56:20|93336|93247.9|93323.6|93243.8|93342.8|93248.9|93323.6|93233.3|21
1648587390000|2022-03-29 20:56:30|93324.2|93233.9|93326.4|93249.4|93335.3|93252.8|93319.5|93220.8|41
1648587400000|2022-03-29 20:56:40|93327.3|93253.7|93331.1|93236.2|93337.3|93253.7|93319.9|93228.1|47
1648587410000|2022-03-29 20:56:50|93330.7|93235|93324.5|93241.6|93336.5|93268.5|93318.4|93225.9|50
1648587420000|2022-03-29 20:57:00|93326.7|93240|93335.7|93235.1|93341.8|93252.6|93325.2|93216.1|44
1648587430000|2022-03-29 20:57:10|93342.3|93226.3|93340.1|93233.7|93348.3|93250.9|93329.6|93224.7|43
1648587440000|2022-03-29 20:57:20|93340.8|93232.5|93334.7|93235.9|93344.5|93244.4|93331.5|93226.7|29
1648587450000|2022-03-29 20:57:30|93336.9|93231|93335|93234.2|93351.2|93268|93314.5|93221.8|33
1648587460000|2022-03-29 20:57:40|93332.4|93236.7|93349.9|93233.9|93349.9|93248.9|93329.1|93222.3|37
1648587470000|2022-03-29 20:57:50|93335.3|93223.5|93342.4|93226.4|93350|93263.5|93312|93223.2|45
1648587480000|2022-03-29 20:58:00|93342.6|93229.7|93337.9|93230.2|93343.6|93235.5|93335.9|93222.3|33
1648587490000|2022-03-29 20:58:10|93339.2|93238.3|93341.2|93228.5|93346|93262.9|93311.8|93223.8|41
1648587500000|2022-03-29 20:58:20|93343.9|93227.9|93336.1|93226.1|93343.9|93249.5|93329.2|93223.5|35
1648587510000|2022-03-29 20:58:30|93336.4|93226.6|93339.5|93246.5|93352.9|93247.3|93329.3|93226.6|40
1648587520000|2022-03-29 20:58:40|93339.8|93245.7|93356.3|93248.2|93356.3|93249.4|93338.8|93236.6|27
1648587530000|2022-03-29 20:58:50|93358.9|93242.9|93345.7|93229.7|93362.3|93251.9|93338.7|93224.9|36
1648587540000|2022-03-29 20:59:00|93343.7|93229.4|93334.3|93218.3|93348.3|93237.4|93297|93181|67
1648587550000|2022-03-29 20:59:10|93335.3|93219.3|93332.8|93216.8|93340.6|93224.6|93322.8|93206.8|67
1648587560000|2022-03-29 20:59:20|93333.4|93217.4|93338|93222|93340.7|93224.7|93319.4|93203.4|60
1648587570000|2022-03-29 20:59:30|93331.6|93227.9|93340.4|93224.4|93349.4|93233.4|93330.3|93214.3|66
1648587580000|2022-03-29 20:59:40|93339.9|93223.9|93323.6|93226.9|93339.9|93228.8|93322.4|93211.7|44
1648587590000|2022-03-29 20:59:50|93322.9|93221|93322|93206|93337.1|93231.8|93320.7|93204.7|43
1648587600000|2022-03-29 21:00:00|93306.6|93190.6|93309.9|93193.9|93309.9|93193.9|93303.6|93187.6|10
1648587610000|2022-03-29 21:00:10|93308.7|93192.7|93305.1|93189.1|93308.7|93192.7|93304.8|93188.8|3
1648587620000|2022-03-29 21:00:20|93320.6|93204.6|93320.6|93204.6|93320.6|93204.6|93320.6|93204.6|1
1648587630000|2022-03-29 21:00:30|93316.3|93200.3|93303.4|93187.4|93316.3|93200.3|93303.4|93187.4|4
1648587640000|2022-03-29 21:00:40|93302.9|93186.9|93307.3|93191.3|93307.3|93191.3|93302.9|93186.9|5
1648587650000|2022-03-29 21:00:50|93301.2|93185.2|93302.6|93186.6|93309.7|93193.7|93301.2|93185.2|3
1648587660000|2022-03-29 21:01:00|93300.8|93184.8|93311.1|93195.1|93311.1|93195.1|93300.8|93184.8|3
1648587670000|2022-03-29 21:01:10|93307.4|93191.4|93296.6|93180.6|93307.5|93191.5|93296.6|93180.6|3
1648587680000|2022-03-29 21:01:20|93300.7|93184.7|93300.7|93184.7|93300.7|93184.7|93300.7|93184.7|1
1648587700000|2022-03-29 21:01:40|93302.5|93186.5|93302.5|93186.5|93302.5|93186.5|93302.5|93186.5|1
1648587710000|2022-03-29 21:01:50|93311|93195|93309.7|93193.7|93311|93195|93309.7|93193.7|2
1648587720000|2022-03-29 21:02:00|93313.7|93197.7|93313.7|93197.7|93313.7|93197.7|93313.7|93197.7|1
1648587730000|2022-03-29 21:02:10|93301.7|93185.7|93301.7|93185.7|93301.7|93185.7|93301.7|93185.7|1
1648587750000|2022-03-29 21:02:30|93277.5|93161.5|93278.1|93162.1|93278.1|93162.1|93277.5|93161.5|3
1648587790000|2022-03-29 21:03:10|93287.9|93171.9|93274.6|93158.6|93287.9|93171.9|93274.6|93158.6|4
1648587810000|2022-03-29 21:03:30|93284.7|93168.7|93280.6|93164.6|93284.7|93168.7|93280.5|93164.5|3
1648587840000|2022-03-29 21:04:00|93289|93173|93274.7|93158.7|93289|93173|93274.7|93158.7|2
1648587880000|2022-03-29 21:04:40|93273.5|93157.5|93291.6|93175.6|93306.7|93190.7|93263.2|93147.2|5
1648587890000|2022-03-29 21:04:50|93293.1|93177.1|93281.2|93165.2|93300.6|93184.6|93281.2|93165.2|3
1648587900000|2022-03-29 21:05:00|93280.3|93164.3|93304|93188|93304|93188|93280.2|93164.2|11
1648587910000|2022-03-29 21:05:10|93304.5|93188.5|93298.4|93182.4|93305.4|93189.4|93298.4|93182.4|4
1648587920000|2022-03-29 21:05:20|93302.9|93186.9|93299.7|93183.7|93312.9|93196.9|93299.7|93183.7|4
1648587930000|2022-03-29 21:05:30|93299.8|93183.8|93298.4|93182.4|93300.1|93184.1|93298.4|93182.4|4
1648587940000|2022-03-29 21:05:40|93298.5|93182.5|93291.2|93175.2|93299.4|93183.4|93291.2|93175.2|8
1648587950000|2022-03-29 21:05:50|93288.6|93172.6|93300.1|93184.1|93301.4|93185.4|93288.6|93172.6|3
1648587960000|2022-03-29 21:06:00|93303.5|93187.5|93297.4|93181.4|93303.5|93187.5|93297.1|93181.1|3
1648587970000|2022-03-29 21:06:10|93303.3|93187.3|93304.1|93188.1|93304.2|93188.2|93303.3|93187.3|4
1648587980000|2022-03-29 21:06:20|93300.7|93184.7|93295.1|93179.1|93300.7|93184.7|93295.1|93179.1|2
1648587990000|2022-03-29 21:06:30|93300.7|93184.7|93306.2|93190.2|93306.2|93190.2|93300.7|93184.7|2
1648588000000|2022-03-29 21:06:40|93300.9|93184.9|93299.4|93183.4|93300.9|93184.9|93299.4|93183.4|3
1648588030000|2022-03-29 21:07:10|93304.4|93188.4|93304.4|93188.4|93304.4|93188.4|93304.4|93188.4|1
1648588040000|2022-03-29 21:07:20|93294.2|93178.2|93299.5|93183.5|93299.5|93183.5|93294.2|93178.2|2
1648588050000|2022-03-29 21:07:30|93300.1|93184.1|93300.1|93184.1|93300.1|93184.1|93300.1|93184.1|1
1648588060000|2022-03-29 21:07:40|93299.9|93183.9|93304.8|93188.8|93304.8|93188.8|93299.9|93183.9|2
1648588100000|2022-03-29 21:08:20|93305.2|93189.2|93281.4|93165.4|93353.4|93237.4|93280.8|93164.8|18
1648588110000|2022-03-29 21:08:30|93281.3|93165.3|93281.1|93165.1|93282.5|93166.5|93280.8|93164.8|7
1648588120000|2022-03-29 21:08:40|93281.2|93165.2|93286.5|93170.5|93286.5|93170.5|93281.2|93165.2|5
1648588130000|2022-03-29 21:08:50|93319.6|93203.6|93319.1|93203.1|93319.6|93203.6|93319.1|93203.1|2
1648588140000|2022-03-29 21:09:00|93311.8|93195.8|93296.5|93180.5|93312|93196|93296.3|93180.3|4
1648588150000|2022-03-29 21:09:10|93301.9|93185.9|93306|93190|93308.1|93192.1|93301.9|93185.9|3
1648588160000|2022-03-29 21:09:20|93303.1|93187.1|93296.6|93180.6|93303.2|93187.2|93296.6|93180.6|4
1648588170000|2022-03-29 21:09:30|93300.3|93184.3|93301.1|93185.1|93301.1|93185.1|93300.3|93184.3|2
1648588180000|2022-03-29 21:09:40|93307.3|93191.3|93307.3|93191.3|93307.3|93191.3|93307.3|93191.3|1
1648588190000|2022-03-29 21:09:50|93299.7|93183.7|93299.7|93183.7|93299.7|93183.7|93299.7|93183.7|1
1648588200000|2022-03-29 21:10:00|93288.4|93172.4|93307|93191|93314|93198|93288.1|93172.1|14
1648588220000|2022-03-29 21:10:20|93293.1|93177.1|93293.1|93177.1|93293.1|93177.1|93293.1|93177.1|1
1648588230000|2022-03-29 21:10:30|93312.3|93196.3|93302.5|93186.5|93312.3|93196.3|93300.7|93184.7|5
1648588240000|2022-03-29 21:10:40|93292.2|93176.2|93300.3|93184.3|93300.3|93184.3|93288.2|93172.2|7
1648588250000|2022-03-29 21:10:50|93307.9|93191.9|93287.3|93171.3|93307.9|93191.9|93287.3|93171.3|2
1648588260000|2022-03-29 21:11:00|93287.9|93171.9|93318|93202|93326.6|93210.6|93287.9|93171.9|4
1648588300000|2022-03-29 21:11:40|93286|93170|93293|93177|93293|93177|93273.9|93157.9|3
1648588310000|2022-03-29 21:11:50|93294.2|93178.2|93323.8|93207.8|93323.8|93207.8|93277.1|93161.1|4
1648588340000|2022-03-29 21:12:20|93327.8|93211.8|93308.1|93192.1|93340.1|93224.1|93279.5|93163.5|21
1648588350000|2022-03-29 21:12:30|93310.4|93194.4|93262.6|93146.6|93310.4|93194.4|93262.6|93146.6|4
1648588360000|2022-03-29 21:12:40|93292|93176|93297.1|93181.1|93297.1|93181.1|93287.1|93171.1|7
1648588370000|2022-03-29 21:12:50|93304.1|93188.1|93350|93234|93350|93234|93301.2|93185.2|6
1648588380000|2022-03-29 21:13:00|93331.1|93215.1|93319.3|93203.3|93332|93216|93318.3|93202.3|9
1648588390000|2022-03-29 21:13:10|93323.3|93207.3|93323.3|93207.3|93323.3|93207.3|93323.3|93207.3|1
1648588400000|2022-03-29 21:13:20|93324.9|93208.9|93318.3|93202.3|93330.4|93214.4|93318.3|93202.3|6
1648588410000|2022-03-29 21:13:30|93322.1|93206.1|93348.1|93232.1|93348.2|93232.2|93314.9|93198.9|12
1648588420000|2022-03-29 21:13:40|93336.8|93220.8|93328.8|93212.8|93336.8|93220.8|93327.1|93211.1|9
1648588430000|2022-03-29 21:13:50|93328|93212|93345.6|93229.6|93345.6|93229.6|93312.5|93196.5|7
1648588440000|2022-03-29 21:14:00|93341|93225|93319.8|93203.8|93341|93225|93316.3|93200.3|5
1648588450000|2022-03-29 21:14:10|93325.5|93209.5|93352.2|93236.2|93352.2|93236.2|93319.3|93203.3|6
1648588460000|2022-03-29 21:14:20|93347.6|93231.6|93325.8|93209.8|93347.6|93231.6|93325.8|93209.8|9
1648588470000|2022-03-29 21:14:30|93323.9|93207.9|93365.3|93249.3|93365.3|93249.3|93321.5|93205.5|8
1648588480000|2022-03-29 21:14:40|93355.7|93239.7|93345.6|93229.6|93355.7|93239.7|93340.5|93224.5|6
1648588490000|2022-03-29 21:14:50|93345.7|93229.7|93361.5|93245.5|93361.5|93245.5|93344.1|93228.1|5
1648588500000|2022-03-29 21:15:00|93342.1|93226.1|93324|93208|93342.1|93226.1|93313.6|93197.6|8
1648588510000|2022-03-29 21:15:10|93328.9|93212.9|93358.6|93242.6|93359.2|93243.2|93323.1|93207.1|7
1648588520000|2022-03-29 21:15:20|93346|93230|93330.3|93214.3|93346|93230|93330.3|93214.3|5
1648588530000|2022-03-29 21:15:30|93329.5|93213.5|93345.1|93229.1|93345.2|93229.2|93329.5|93213.5|7
1648588540000|2022-03-29 21:15:40|93334.4|93218.4|93389.3|93273.3|93389.3|93273.3|93328.6|93212.6|4
1648588570000|2022-03-29 21:16:10|93381.1|93265.1|93381.1|93265.1|93381.1|93265.1|93381.1|93265.1|1
1648588590000|2022-03-29 21:16:30|93377.2|93261.2|93377.2|93261.2|93377.2|93261.2|93377.2|93261.2|1
1648588610000|2022-03-29 21:16:50|93389.1|93273.1|93389.1|93273.1|93389.1|93273.1|93389.1|93273.1|1
1648588620000|2022-03-29 21:17:00|93344.8|93228.8|93344.8|93228.8|93344.8|93228.8|93344.8|93228.8|1
1648588630000|2022-03-29 21:17:10|93361.3|93245.3|93361.3|93245.3|93361.3|93245.3|93361.3|93245.3|1
1648588650000|2022-03-29 21:17:30|93374.2|93258.2|93374.2|93258.2|93374.2|93258.2|93374.2|93258.2|1
1648588680000|2022-03-29 21:18:00|93352.2|93236.2|93363.8|93247.8|93363.8|93247.8|93332.1|93216.1|6
1648588690000|2022-03-29 21:18:10|93352.4|93236.4|93348.3|93232.3|93352.4|93236.4|93348.3|93232.3|3
1648588740000|2022-03-29 21:19:00|93305.6|93189.6|93305.6|93189.6|93305.6|93189.6|93305.6|93189.6|1
1648588770000|2022-03-29 21:19:30|93327|93211|93388.7|93272.7|93388.7|93272.7|93327|93211|3
1648588780000|2022-03-29 21:19:40|93378.7|93262.7|93378.7|93262.7|93378.7|93262.7|93378.7|93262.7|1
1648588790000|2022-03-29 21:19:50|93362.8|93246.8|93348.3|93232.3|93362.8|93246.8|93348.3|93232.3|3
1648588800000|2022-03-29 21:20:00|93348.8|93232.8|93376.5|93260.5|93376.5|93260.5|93345.1|93229.1|4
1648588810000|2022-03-29 21:20:10|93367.5|93251.5|93345.3|93229.3|93367.5|93251.5|93345.3|93229.3|3
1648588820000|2022-03-29 21:20:20|93352.2|93236.2|93351.4|93235.4|93353.2|93237.2|93345.3|93229.3|6
1648588830000|2022-03-29 21:20:30|93347|93231|93374.7|93258.7|93374.7|93258.7|93347|93231|5
1648588840000|2022-03-29 21:20:40|93350.5|93234.5|93325.7|93209.7|93354.6|93238.6|93325.7|93209.7|20
1648588850000|2022-03-29 21:20:50|93328.4|93212.4|93324.6|93208.6|93346.2|93230.2|93316.3|93200.3|21
1648588860000|2022-03-29 21:21:00|93327.4|93211.4|93325.9|93209.9|93330.8|93214.8|93322.3|93206.3|7
1648588870000|2022-03-29 21:21:10|93312.7|93196.7|93326.5|93210.5|93333.3|93217.3|93312.7|93196.7|10
1648588880000|2022-03-29 21:21:20|93332.1|93216.1|93348.2|93232.2|93348.2|93232.2|93331.3|93215.3|5
1648588890000|2022-03-29 21:21:30|93341.8|93225.8|93340.9|93224.9|93353.4|93237.4|93340.9|93224.9|7
1648588900000|2022-03-29 21:21:40|93338.3|93222.3|93326|93210|93338.3|93222.3|93322.8|93206.8|9
1648588910000|2022-03-29 21:21:50|93317|93201|93318.2|93202.2|93325.2|93209.2|93317|93201|10
1648588920000|2022-03-29 21:22:00|93319.2|93203.2|93336.3|93220.3|93343.3|93227.3|93319.2|93203.2|6
1648588930000|2022-03-29 21:22:10|93340.4|93224.4|93323|93207|93340.7|93224.7|93323|93207|6
1648588940000|2022-03-29 21:22:20|93327.4|93211.4|93324.8|93208.8|93332.4|93216.4|93324.8|93208.8|6
1648588950000|2022-03-29 21:22:30|93357.3|93241.3|93326.9|93210.9|93357.3|93241.3|93314.4|93198.4|6
1648588960000|2022-03-29 21:22:40|93332.1|93216.1|93323.8|93207.8|93332.1|93216.1|93323.8|93207.8|6
1648588970000|2022-03-29 21:22:50|93321.1|93205.1|93342.5|93226.5|93342.5|93226.5|93313.2|93197.2|15
1648588980000|2022-03-29 21:23:00|93340.6|93224.6|93326|93210|93340.6|93224.6|93322.4|93206.4|6
1648588990000|2022-03-29 21:23:10|93324.9|93208.9|93331|93215|93344.5|93228.5|93324.9|93208.9|8
1648589000000|2022-03-29 21:23:20|93332.1|93216.1|93334.9|93218.9|93342.2|93226.2|93332.1|93216.1|3
1648589010000|2022-03-29 21:23:30|93344.9|93228.9|93324.6|93208.6|93344.9|93228.9|93324.6|93208.6|7
1648589020000|2022-03-29 21:23:40|93319.8|93203.8|93328|93212|93341.1|93225.1|93319.8|93203.8|6
1648589040000|2022-03-29 21:24:00|93353.3|93237.3|93332.7|93216.7|93353.3|93237.3|93332.7|93216.7|11
1648589050000|2022-03-29 21:24:10|93346.6|93230.6|93342.6|93226.6|93346.6|93230.6|93329.1|93213.1|8
1648589060000|2022-03-29 21:24:20|93339.6|93223.6|93338|93222|93357.8|93241.8|93324.6|93208.6|13
1648589070000|2022-03-29 21:24:30|93337.2|93221.2|93337.6|93221.6|93342.7|93226.7|93325.3|93209.3|13
1648589080000|2022-03-29 21:24:40|93338.3|93222.3|93338.6|93222.6|93339.7|93223.7|93332.7|93216.7|14
1648589090000|2022-03-29 21:24:50|93338.5|93222.5|93336.4|93220.4|93346.5|93230.5|93336.4|93220.4|6
1648589110000|2022-03-29 21:25:10|93358.5|93242.5|93350.7|93234.7|93358.5|93242.5|93350.7|93234.7|3
1648589120000|2022-03-29 21:25:20|93348.5|93232.5|93329.6|93213.6|93367.2|93251.2|93295.8|93179.8|13
1648589130000|2022-03-29 21:25:30|93335.4|93219.4|93327.6|93211.6|93351.2|93235.2|93325.5|93209.5|15
1648589140000|2022-03-29 21:25:40|93329|93213|93324.3|93208.3|93329|93213|93317.1|93201.1|9
1648589150000|2022-03-29 21:25:50|93324.5|93208.5|93335.7|93219.7|93345.6|93229.6|93323.7|93207.7|10
1648589160000|2022-03-29 21:26:00|93337.5|93221.5|93346.2|93230.2|93346.2|93230.2|93337.2|93221.2|11
1648589170000|2022-03-29 21:26:10|93331.2|93215.2|93328|93212|93340.6|93224.6|93325.3|93209.3|8
1648589180000|2022-03-29 21:26:20|93337.2|93221.2|93327.1|93211.1|93338|93222|93316.9|93200.9|10
1648589190000|2022-03-29 21:26:30|93328.7|93212.7|93334.5|93218.5|93339.1|93223.1|93328.6|93212.6|8
1648589200000|2022-03-29 21:26:40|93329|93213|93325.4|93209.4|93330.2|93214.2|93325.4|93209.4|3
1648589210000|2022-03-29 21:26:50|93332.9|93216.9|93325.6|93209.6|93344.1|93228.1|93325.6|93209.6|6
1648589220000|2022-03-29 21:27:00|93334.6|93218.6|93321|93205|93334.6|93218.6|93321|93205|6
1648589230000|2022-03-29 21:27:10|93324.3|93208.3|93325.2|93209.2|93345|93229|93316.8|93200.8|10
1648589240000|2022-03-29 21:27:20|93324.5|93208.5|93330.1|93214.1|93342.9|93226.9|93321.7|93205.7|18
1648589250000|2022-03-29 21:27:30|93328|93212|93334.1|93218.1|93343.2|93227.2|93328|93212|4
1648589260000|2022-03-29 21:27:40|93335.9|93219.9|93325.5|93209.5|93335.9|93219.9|93325.5|93209.5|3
1648589270000|2022-03-29 21:27:50|93340.9|93224.9|93329.7|93213.7|93340.9|93224.9|93329.7|93213.7|4
1648589280000|2022-03-29 21:28:00|93335.9|93219.9|93320.8|93204.8|93335.9|93219.9|93320.8|93204.8|4
1648589290000|2022-03-29 21:28:10|93324.3|93208.3|93320.6|93204.6|93334.8|93218.8|93311.9|93195.9|6
1648589300000|2022-03-29 21:28:20|93324.7|93208.7|93335.4|93219.4|93354.9|93238.9|93318.4|93202.4|14
1648589310000|2022-03-29 21:28:30|93332.4|93216.4|93341.4|93225.4|93341.4|93225.4|93332.4|93216.4|7
1648589320000|2022-03-29 21:28:40|93337.4|93221.4|93361|93245|93369.9|93253.9|93336.9|93220.9|10
1648589330000|2022-03-29 21:28:50|93361.7|93245.7|93359|93243|93374.9|93258.9|93354.8|93238.8|15
1648589340000|2022-03-29 21:29:00|93358.6|93242.6|93347.5|93231.5|93378|93262|93347.5|93231.5|11
1648589350000|2022-03-29 21:29:10|93349.4|93233.4|93350.9|93234.9|93353.4|93237.4|93347.3|93231.3|6
1648589360000|2022-03-29 21:29:20|93346.8|93230.8|93337.3|93221.3|93346.8|93230.8|93333.7|93217.7|18
1648589370000|2022-03-29 21:29:30|93336.2|93220.2|93353.2|93237.2|93357.4|93241.4|93331.1|93215.1|26
1648589380000|2022-03-29 21:29:40|93351.9|93235.9|93351.5|93235.5|93357.3|93241.3|93351.5|93235.5|10
1648589390000|2022-03-29 21:29:50|93358.3|93242.3|93348.2|93232.2|93358.3|93242.3|93347.9|93231.9|4
1648589400000|2022-03-29 21:30:00|93362.2|93246.2|93351.9|93235.9|93362.2|93246.2|93331.7|93215.7|17
1648589410000|2022-03-29 21:30:10|93353.3|93237.3|93327.3|93211.3|93353.3|93237.3|93319.4|93203.4|15
1648589420000|2022-03-29 21:30:20|93324.4|93208.4|93345|93229|93345|93229|93324.4|93208.4|15
1648589430000|2022-03-29 21:30:30|93342.4|93226.4|93338.4|93222.4|93342.4|93226.4|93338.4|93222.4|11
1648589440000|2022-03-29 21:30:40|93339.9|93223.9|93330.2|93214.2|93339.9|93223.9|93326.3|93210.3|12
1648589450000|2022-03-29 21:30:50|93329.9|93213.9|93337.2|93221.2|93346.7|93230.7|93326.3|93210.3|13
1648589460000|2022-03-29 21:31:00|93337.3|93221.3|93335.6|93219.6|93339.4|93223.4|93335.6|93219.6|5
1648589470000|2022-03-29 21:31:10|93333.8|93217.8|93338.7|93222.7|93346.3|93230.3|93333.8|93217.8|7
1648589480000|2022-03-29 21:31:20|93337.3|93221.3|93336.9|93220.9|93337.3|93221.3|93335.6|93219.6|5
1648589490000|2022-03-29 21:31:30|93331.5|93215.5|93330.8|93214.8|93333.1|93217.1|93329.5|93213.5|10
1648589500000|2022-03-29 21:31:40|93330.1|93214.1|93326.1|93210.1|93359.8|93243.8|93324.6|93208.6|14
1648589510000|2022-03-29 21:31:50|93328.5|93212.5|93328.3|93212.3|93331.3|93215.3|93327.4|93211.4|7
1648589520000|2022-03-29 21:32:00|93328.7|93212.7|93337.8|93221.8|93357.4|93241.4|93328.7|93212.7|8
1648589530000|2022-03-29 21:32:10|93335|93219|93340.8|93224.8|93351.3|93235.3|93334.2|93218.2|21
1648589540000|2022-03-29 21:32:20|93341.3|93225.3|93337.9|93221.9|93342.3|93226.3|93335.6|93219.6|19
1648589550000|2022-03-29 21:32:30|93338.2|93222.2|93322.4|93206.4|93338.5|93222.5|93322.4|93206.4|28
1648589560000|2022-03-29 21:32:40|93337.9|93221.9|93325.4|93209.4|93338.1|93222.1|93325.3|93209.3|22
1648589570000|2022-03-29 21:32:50|93325.5|93209.5|93326.2|93210.2|93328.8|93212.8|93325.1|93209.1|17
1648589580000|2022-03-29 21:33:00|93325.8|93209.8|93332.9|93216.9|93336.4|93220.4|93318.6|93202.6|19
1648589590000|2022-03-29 21:33:10|93333.3|93217.3|93337.8|93221.8|93339.9|93223.9|93329.9|93213.9|19
1648589600000|2022-03-29 21:33:20|93335.5|93219.5|93326.1|93210.1|93337.2|93221.2|93324.6|93208.6|26
1648589610000|2022-03-29 21:33:30|93328.3|93212.3|93315.3|93199.3|93328.3|93212.3|93311.7|93195.7|24
1648589620000|2022-03-29 21:33:40|93318.9|93202.9|93310.8|93194.8|93318.9|93202.9|93310|93194|8
1648589630000|2022-03-29 21:33:50|93334.8|93218.8|93314.8|93198.8|93348.5|93232.5|93312.4|93196.4|27
1648589640000|2022-03-29 21:34:00|93312|93196|93313.5|93197.5|93319.4|93203.4|93312|93196|11
1648589650000|2022-03-29 21:34:10|93314.5|93198.5|93338.3|93222.3|93338.3|93222.3|93308.8|93192.8|22
1648589660000|2022-03-29 21:34:20|93341.5|93225.5|93341.3|93225.3|93349.4|93233.4|93330|93214|19
1648589670000|2022-03-29 21:34:30|93342.4|93226.4|93335|93219|93344|93228|93335|93219|15
1648589680000|2022-03-29 21:34:40|93338.5|93222.5|93330.5|93214.5|93340.5|93224.5|93330.5|93214.5|15
1648589690000|2022-03-29 21:34:50|93329.7|93213.7|93325.9|93209.9|93359.5|93243.5|93312.1|93196.1|41
1648589700000|2022-03-29 21:35:00|93326.8|93210.8|93325.9|93209.9|93327.6|93211.6|93318.8|93202.8|47
1648589710000|2022-03-29 21:35:10|93326.5|93210.5|93321.6|93205.6|93326.5|93210.5|93317.4|93201.4|48
1648589720000|2022-03-29 21:35:20|93321|93205|93323.7|93207.7|93324.4|93208.4|93319.5|93203.5|39
1648589730000|2022-03-29 21:35:30|93324.4|93208.4|93333.5|93217.5|93333.5|93217.5|93319|93203|34
1648589740000|2022-03-29 21:35:40|93333.6|93217.6|93328.3|93212.3|93340.5|93224.5|93328.3|93212.3|25
1648589750000|2022-03-29 21:35:50|93327.9|93211.9|93326.9|93210.9|93329.9|93213.9|93322.2|93206.2|25
1648589760000|2022-03-29 21:36:00|93322.1|93206.1|93334.8|93218.8|93343|93227|93320.8|93204.8|24
1648589770000|2022-03-29 21:36:10|93335.2|93219.2|93339.1|93223.1|93340.6|93224.6|93333|93217|29
1648589780000|2022-03-29 21:36:20|93339.7|93223.7|93344.6|93228.6|93349|93233|93337.6|93221.6|49
1648589790000|2022-03-29 21:36:30|93345.1|93229.1|93341.9|93225.9|93347.3|93231.3|93338.9|93222.9|48
1648589800000|2022-03-29 21:36:40|93337.8|93221.8|93345.3|93229.3|93346.9|93230.9|93334.7|93218.7|40
1648589810000|2022-03-29 21:36:50|93346.2|93230.2|93333.1|93217.1|93346.5|93230.5|93333.1|93217.1|20
1648589820000|2022-03-29 21:37:00|93336.4|93220.4|93331.4|93215.4|93340.7|93224.7|93331.4|93215.4|7
1648589830000|2022-03-29 21:37:10|93317.3|93201.3|93345.3|93229.3|93350.4|93234.4|93317.3|93201.3|14
1648589840000|2022-03-29 21:37:20|93346|93230|93331.7|93215.7|93348.1|93232.1|93315.9|93199.9|20
1648589850000|2022-03-29 21:37:30|93327.3|93211.3|93340.8|93224.8|93356.3|93240.3|93326.3|93210.3|9
1648589860000|2022-03-29 21:37:40|93342.1|93226.1|93326.5|93210.5|93342.1|93226.1|93323.1|93207.1|10
1648589870000|2022-03-29 21:37:50|93332.9|93216.9|93324.7|93208.7|93335.1|93219.1|93324|93208|12
1648589880000|2022-03-29 21:38:00|93324.2|93208.2|93342.5|93226.5|93349.1|93233.1|93322.7|93206.7|14
1648589890000|2022-03-29 21:38:10|93343.7|93227.7|93338.4|93222.4|93343.7|93227.7|93338.4|93222.4|12
1648589900000|2022-03-29 21:38:20|93341.1|93225.1|93327.6|93211.6|93342.6|93226.6|93326.3|93210.3|17
1648589910000|2022-03-29 21:38:30|93327.4|93211.4|93314.9|93198.9|93335.4|93219.4|93307.8|93191.8|33
1648589920000|2022-03-29 21:38:40|93315.3|93199.3|93306.8|93190.8|93315.3|93199.3|93306.8|93190.8|14
1648589930000|2022-03-29 21:38:50|93311.5|93195.5|93311.8|93195.8|93316.6|93200.6|93311.5|93195.5|10
1648589940000|2022-03-29 21:39:00|93310|93194|93308.6|93192.6|93331.5|93215.5|93301.4|93185.4|8
1648589950000|2022-03-29 21:39:10|93310.4|93194.4|93306.1|93190.1|93315.5|93199.5|93303.7|93187.7|9
1648589960000|2022-03-29 21:39:20|93300.6|93184.6|93301.8|93185.8|93304.5|93188.5|93300.6|93184.6|4
1648589970000|2022-03-29 21:39:30|93303.1|93187.1|93320.7|93204.7|93323.9|93207.9|93303.1|93187.1|6
1648589980000|2022-03-29 21:39:40|93317.3|93201.3|93311.4|93195.4|93318.8|93202.8|93311.4|93195.4|11
1648589990000|2022-03-29 21:39:50|93312.6|93196.6|93322.9|93206.9|93328|93212|93305.9|93189.9|5
1648590000000|2022-03-29 21:40:00|93319.7|93203.7|93310.9|93194.9|93319.7|93203.7|93310.9|93194.9|3
1648590010000|2022-03-29 21:40:10|93315.5|93199.5|93322.5|93206.5|93324.8|93208.8|93308.1|93192.1|14
1648590020000|2022-03-29 21:40:20|93315.6|93199.6|93310.2|93194.2|93317.3|93201.3|93301.5|93185.5|15
1648590030000|2022-03-29 21:40:30|93311.5|93195.5|93323.6|93207.6|93329.5|93213.5|93308.4|93192.4|5
1648590040000|2022-03-29 21:40:40|93315.3|93199.3|93317.3|93201.3|93317.3|93201.3|93281.7|93165.7|26
1648590050000|2022-03-29 21:40:50|93316.8|93200.8|93313.1|93197.1|93324.3|93208.3|93313.1|93197.1|18
1648590060000|2022-03-29 21:41:00|93315.1|93199.1|93309.3|93193.3|93315.1|93199.1|93308.5|93192.5|19
1648590070000|2022-03-29 21:41:10|93310.8|93194.8|93307.7|93191.7|93335.5|93219.5|93307.7|93191.7|11
1648590080000|2022-03-29 21:41:20|93309.4|93193.4|93303.3|93187.3|93313.5|93197.5|93303.3|93187.3|12
1648590090000|2022-03-29 21:41:30|93303.1|93187.1|93308.1|93192.1|93311|93195|93303|93187|9
1648590100000|2022-03-29 21:41:40|93307.9|93191.9|93322.1|93206.1|93336.3|93220.3|93307.9|93191.9|8
1648590110000|2022-03-29 21:41:50|93323.6|93207.6|93315.7|93199.7|93327.3|93211.3|93310.1|93194.1|12
1648590120000|2022-03-29 21:42:00|93315.4|93199.4|93305.1|93189.1|93317.4|93201.4|93305.1|93189.1|14
1648590130000|2022-03-29 21:42:10|93303.7|93187.7|93300.7|93184.7|93309.4|93193.4|93300.7|93184.7|6
1648590140000|2022-03-29 21:42:20|93302.5|93186.5|93321.8|93205.8|93342.5|93226.5|93302.3|93186.3|7
1648590150000|2022-03-29 21:42:30|93323.1|93207.1|93314.9|93198.9|93323.1|93207.1|93314.9|93198.9|2
1648590160000|2022-03-29 21:42:40|93316.6|93200.6|93299.9|93183.9|93316.6|93200.6|93299.9|93183.9|9
1648590170000|2022-03-29 21:42:50|93300|93184|93328.9|93212.9|93336.8|93220.8|93300|93184|6
1648590180000|2022-03-29 21:43:00|93327|93211|93311.9|93195.9|93327|93211|93311.9|93195.9|12
1648590190000|2022-03-29 21:43:10|93309.4|93193.4|93324.5|93208.5|93336.2|93220.2|93307.7|93191.7|8
1648590200000|2022-03-29 21:43:20|93320|93204|93314.5|93198.5|93320|93204|93314.5|93198.5|2
1648590210000|2022-03-29 21:43:30|93321.9|93205.9|93315.2|93199.2|93321.9|93205.9|93315.2|93199.2|3
1648590220000|2022-03-29 21:43:40|93316.3|93200.3|93321|93205|93343.4|93227.4|93301.9|93185.9|7
1648590230000|2022-03-29 21:43:50|93334.5|93218.5|93306.6|93190.6|93334.5|93218.5|93301.9|93185.9|19
1648590240000|2022-03-29 21:44:00|93304.2|93188.2|93302.7|93186.7|93308.9|93192.9|93300.2|93184.2|14
1648590250000|2022-03-29 21:44:10|93307.1|93191.1|93304.5|93188.5|93329.1|93213.1|93304.5|93188.5|13
1648590260000|2022-03-29 21:44:20|93307.7|93191.7|93306.2|93190.2|93308.5|93192.5|93306.2|93190.2|3
1648590270000|2022-03-29 21:44:30|93323.5|93207.5|93308.1|93192.1|93329.6|93213.6|93308.1|93192.1|7
1648590280000|2022-03-29 21:44:40|93311.3|93195.3|93291.8|93175.8|93312.7|93196.7|93289|93173|5
1648590290000|2022-03-29 21:44:50|93334.1|93218.1|93303.2|93187.2|93334.1|93218.1|93302.2|93186.2|12
1648590300000|2022-03-29 21:45:00|93306.9|93190.9|93302.3|93186.3|93308.8|93192.8|93300.4|93184.4|10
1648590310000|2022-03-29 21:45:10|93307.1|93191.1|93302.3|93186.3|93307.1|93191.1|93302.3|93186.3|3
1648590320000|2022-03-29 21:45:20|93312.9|93196.9|93312.4|93196.4|93317.4|93201.4|93307.7|93191.7|6
1648590330000|2022-03-29 21:45:30|93315|93199|93294.8|93178.8|93315|93199|93294.8|93178.8|2
1648590340000|2022-03-29 21:45:40|93296.2|93180.2|93294.8|93178.8|93298.3|93182.3|93294.8|93178.8|3
1648590350000|2022-03-29 21:45:50|93340.5|93224.5|93290.3|93174.3|93340.5|93224.5|93286.6|93170.6|8
1648590360000|2022-03-29 21:46:00|93290.9|93174.9|93286.7|93170.7|93291.8|93175.8|93286.7|93170.7|5
1648590370000|2022-03-29 21:46:10|93290.3|93174.3|93289.2|93173.2|93290.9|93174.9|93288.2|93172.2|6
1648590380000|2022-03-29 21:46:20|93332|93216|93312.1|93196.1|93332|93216|93312.1|93196.1|6
1648590390000|2022-03-29 21:46:30|93315.5|93199.5|93314.4|93198.4|93321.3|93205.3|93313.1|93197.1|4
1648590400000|2022-03-29 21:46:40|93339.3|93223.3|93309.2|93193.2|93339.3|93223.3|93309.2|93193.2|6
1648590410000|2022-03-29 21:46:50|93313.6|93197.6|93308.4|93192.4|93321.6|93205.6|93308.4|93192.4|4
1648590420000|2022-03-29 21:47:00|93336.2|93220.2|93310|93194|93336.2|93220.2|93310|93194|7
1648590430000|2022-03-29 21:47:10|93291.4|93175.4|93287.3|93171.3|93291.4|93175.4|93287.3|93171.3|2
1648590440000|2022-03-29 21:47:20|93342.7|93226.7|93289.6|93173.6|93348|93232|93285.4|93169.4|8
1648590450000|2022-03-29 21:47:30|93291.4|93175.4|93286.4|93170.4|93291.4|93175.4|93286.4|93170.4|3
1648590460000|2022-03-29 21:47:40|93290.6|93174.6|93288.6|93172.6|93290.7|93174.7|93286.5|93170.5|4
1648590470000|2022-03-29 21:47:50|93336.2|93220.2|93299.6|93183.6|93336.2|93220.2|93299.6|93183.6|10
1648590480000|2022-03-29 21:48:00|93297.9|93181.9|93300.8|93184.8|93305.2|93189.2|93297.9|93181.9|9
1648590490000|2022-03-29 21:48:10|93350.5|93234.5|93310.5|93194.5|93350.5|93234.5|93310.5|93194.5|5
1648590500000|2022-03-29 21:48:20|93313.6|93197.6|93314.4|93198.4|93322.8|93206.8|93313.6|93197.6|4
1648590510000|2022-03-29 21:48:30|93339.3|93223.3|93300.2|93184.2|93339.3|93223.3|93300.2|93184.2|4
1648590520000|2022-03-29 21:48:40|93305|93189|93282.6|93166.6|93305|93189|93282.6|93166.6|4
1648590530000|2022-03-29 21:48:50|93282.8|93166.8|93288.2|93172.2|93299.7|93183.7|93282.7|93166.7|13
1648590540000|2022-03-29 21:49:00|93290.8|93174.8|93279.2|93163.2|93305.4|93189.4|93279.2|93163.2|8
1648590550000|2022-03-29 21:49:10|93296.2|93180.2|93289.8|93173.8|93297.3|93181.3|93289.8|93173.8|6
1648590560000|2022-03-29 21:49:20|93309.1|93193.1|93293.8|93177.8|93309.1|93193.1|93287.4|93171.4|8
1648590570000|2022-03-29 21:49:30|93294.9|93178.9|93280.2|93164.2|93294.9|93178.9|93280.2|93164.2|4
1648590580000|2022-03-29 21:49:40|93283.6|93167.6|93314.1|93198.1|93327.9|93211.9|93282|93166|4
1648590590000|2022-03-29 21:49:50|93307.2|93191.2|93317.5|93201.5|93318|93202|93281.3|93165.3|11
1648590600000|2022-03-29 21:50:00|93318.1|93202.1|93319.6|93203.6|93319.6|93203.6|93306.7|93190.7|11
1648590610000|2022-03-29 21:50:10|93317.9|93201.9|93315.1|93199.1|93318.4|93202.4|93311|93195|7
1648590620000|2022-03-29 21:50:20|93311.2|93195.2|93315.2|93199.2|93317.8|93201.8|93311.2|93195.2|8
1648590630000|2022-03-29 21:50:30|93313.5|93197.5|93321.5|93205.5|93321.7|93205.7|93309.4|93193.4|9
1648590640000|2022-03-29 21:50:40|93322.4|93206.4|93313.6|93197.6|93322.4|93206.4|93313.6|93197.6|9
1648590650000|2022-03-29 21:50:50|93325.7|93209.7|93317.9|93201.9|93328.9|93212.9|93311.1|93195.1|10
1648590660000|2022-03-29 21:51:00|93317.8|93201.8|93313.7|93197.7|93321.9|93205.9|93305.7|93189.7|10
1648590670000|2022-03-29 21:51:10|93312|93196|93308.7|93192.7|93315.1|93199.1|93308|93192|8
1648590680000|2022-03-29 21:51:20|93312.1|93196.1|93309.4|93193.4|93316.8|93200.8|93309.4|93193.4|10
1648590690000|2022-03-29 21:51:30|93305.8|93189.8|93325.9|93209.9|93325.9|93209.9|93305.8|93189.8|10
1648590700000|2022-03-29 21:51:40|93321.9|93205.9|93315.9|93199.9|93321.9|93205.9|93315.9|93199.9|6
1648590710000|2022-03-29 21:51:50|93325.1|93209.1|93323.6|93207.6|93325.1|93209.1|93309.2|93193.2|6
1648590720000|2022-03-29 21:52:00|93319.5|93203.5|93304.6|93188.6|93319.5|93203.5|93304.3|93188.3|15
1648590730000|2022-03-29 21:52:10|93303.2|93187.2|93303.7|93187.7|93305.7|93189.7|93298.5|93182.5|22
1648590740000|2022-03-29 21:52:20|93303.6|93187.6|93315.9|93199.9|93317.8|93201.8|93301.3|93185.3|9
1648590750000|2022-03-29 21:52:30|93307.2|93191.2|93305|93189|93311.6|93195.6|93304.7|93188.7|10
1648590760000|2022-03-29 21:52:40|93304.9|93188.9|93317.4|93201.4|93322.1|93206.1|93301.2|93185.2|6
1648590770000|2022-03-29 21:52:50|93306.6|93190.6|93307|93191|93307.8|93191.8|93300.7|93184.7|15
1648590780000|2022-03-29 21:53:00|93305.3|93189.3|93308.1|93192.1|93311|93195|93299|93183|20
1648590790000|2022-03-29 21:53:10|93312.6|93196.6|93303|93187|93312.6|93196.6|93302.5|93186.5|20
1648590800000|2022-03-29 21:53:20|93301.9|93185.9|93304.1|93188.1|93304.1|93188.1|93301.9|93185.9|4
1648590810000|2022-03-29 21:53:30|93306|93190|93301.6|93185.6|93308.3|93192.3|93300.1|93184.1|7
1648590820000|2022-03-29 21:53:40|93296.4|93180.4|93308.8|93192.8|93309.4|93193.4|93292.6|93176.6|8
1648590830000|2022-03-29 21:53:50|93295.7|93179.7|93296.8|93180.8|93300|93184|93295.6|93179.6|13
1648590840000|2022-03-29 21:54:00|93296.4|93180.4|93305.4|93189.4|93308.9|93192.9|93296.3|93180.3|8
1648590850000|2022-03-29 21:54:10|93297.3|93181.3|93298|93182|93304.8|93188.8|93291.1|93175.1|19
1648590860000|2022-03-29 21:54:20|93298.3|93182.3|93301.6|93185.6|93302.3|93186.3|93298.3|93182.3|6
1648590870000|2022-03-29 21:54:30|93301.9|93185.9|93293.8|93177.8|93301.9|93185.9|93291.4|93175.4|9
1648590880000|2022-03-29 21:54:40|93294.8|93178.8|93307.1|93191.1|93310.3|93194.3|93293.1|93177.1|8
1648590890000|2022-03-29 21:54:50|93305.3|93189.3|93304.5|93188.5|93305.3|93189.3|93304.5|93188.5|2
1648590900000|2022-03-29 21:55:00|93309.2|93193.2|93300.3|93184.3|93314.4|93198.4|93293.8|93177.8|11
1648590910000|2022-03-29 21:55:10|93303.5|93187.5|93296.5|93180.5|93304.9|93188.9|93296.5|93180.5|6
1648590920000|2022-03-29 21:55:20|93296|93180|93314.6|93198.6|93314.6|93198.6|93296|93180|6
1648590930000|2022-03-29 21:55:30|93315.6|93199.6|93311.9|93195.9|93320.9|93204.9|93311.9|93195.9|6
1648590940000|2022-03-29 21:55:40|93315.6|93199.6|93325.2|93209.2|93330|93214|93291.4|93175.4|10
1648590950000|2022-03-29 21:55:50|93322.2|93206.2|93304.4|93188.4|93322.2|93206.2|93302.9|93186.9|9
1648590960000|2022-03-29 21:56:00|93303.7|93187.7|93318.4|93202.4|93331.4|93215.4|93303.7|93187.7|23
1648590970000|2022-03-29 21:56:10|93328.4|93212.4|93324.7|93208.7|93328.4|93212.4|93316.2|93200.2|9
1648590980000|2022-03-29 21:56:20|93329.5|93213.5|93333.9|93217.9|93339.2|93223.2|93315.6|93199.6|16
1648590990000|2022-03-29 21:56:30|93327.5|93211.5|93334.5|93218.5|93340.3|93224.3|93318.5|93202.5|21
1648591000000|2022-03-29 21:56:40|93335.4|93219.4|93331.2|93215.2|93343.4|93227.4|93303.9|93187.9|35
1648591010000|2022-03-29 21:56:50|93330.7|93214.7|93319.9|93203.9|93337.9|93221.9|93307.3|93191.3|19
1648591020000|2022-03-29 21:57:00|93320.5|93204.5|93333.7|93217.7|93354|93238|93318.8|93202.8|26
1648591030000|2022-03-29 21:57:10|93335.2|93219.2|93340.2|93224.2|93344.7|93228.7|93329.5|93213.5|22
1648591040000|2022-03-29 21:57:20|93334|93218|93349.9|93233.9|93359.9|93243.9|93334|93218|6
1648591050000|2022-03-29 21:57:30|93353.6|93237.6|93332.2|93216.2|93353.6|93237.6|93331.9|93215.9|18
1648591060000|2022-03-29 21:57:40|93332.7|93216.7|93325.3|93209.3|93332.7|93216.7|93323.8|93207.8|13
1648591070000|2022-03-29 21:57:50|93325.1|93209.1|93331.6|93215.6|93356.1|93240.1|93325.1|93209.1|6
1648591080000|2022-03-29 21:58:00|93332.9|93216.9|93330.8|93214.8|93334.8|93218.8|93330.8|93214.8|6
1648591090000|2022-03-29 21:58:10|93330.6|93214.6|93334.5|93218.5|93345.3|93229.3|93330.6|93214.6|12
1648591100000|2022-03-29 21:58:20|93320.8|93204.8|93350.2|93234.2|93354.6|93238.6|93320.8|93204.8|7
1648591110000|2022-03-29 21:58:30|93340.4|93224.4|93331.4|93215.4|93340.4|93224.4|93331.4|93215.4|4
1648591120000|2022-03-29 21:58:40|93333.6|93217.6|93339.4|93223.4|93346.8|93230.8|93322.9|93206.9|10
1648591130000|2022-03-29 21:58:50|93332.9|93216.9|93340.7|93224.7|93340.8|93224.8|93332|93216|8
1648591140000|2022-03-29 21:59:00|93337.8|93221.8|93331|93215|93337.8|93221.8|93330.8|93214.8|6
1648591150000|2022-03-29 21:59:10|93331.1|93215.1|93323.8|93207.8|93346.9|93230.9|93317.7|93201.7|10
1648591160000|2022-03-29 21:59:20|93320.3|93204.3|93323.1|93207.1|93324.7|93208.7|93320.3|93204.3|10
1648591170000|2022-03-29 21:59:30|93321.6|93205.6|93331.5|93215.5|93350|93234|93321.6|93205.6|15
1648591180000|2022-03-29 21:59:40|93336.1|93220.1|93323.2|93207.2|93336.1|93220.1|93307.6|93191.6|8
1648591190000|2022-03-29 21:59:50|93321.1|93205.1|93333.3|93217.3|93341.7|93225.7|93321.1|93205.1|9
1648591200000|2022-03-29 22:00:00|93333.9|93217.9|93343.5|93227.5|93348.9|93232.9|93328|93212|38
1648591210000|2022-03-29 22:00:10|93344.5|93228.5|93330.4|93214.4|93345.6|93229.6|93330.4|93214.4|36
1648591220000|2022-03-29 22:00:20|93328.6|93212.6|93334.5|93218.5|93334.5|93218.5|93317.2|93201.2|29
1648591230000|2022-03-29 22:00:30|93326|93210|93329.2|93213.2|93332.7|93216.7|93322.5|93206.5|12
1648591240000|2022-03-29 22:00:40|93324|93208|93324.6|93208.6|93327.4|93211.4|93320.6|93204.6|13
1648591250000|2022-03-29 22:00:50|93324.7|93208.7|93327.3|93211.3|93330.7|93214.7|93322.7|93206.7|11
1648591260000|2022-03-29 22:01:00|93327.4|93211.4|93321.2|93205.2|93329.4|93213.4|93320.8|93204.8|18
1648591270000|2022-03-29 22:01:10|93323.3|93207.3|93323.3|93207.3|93327|93211|93314|93198|10
1648591280000|2022-03-29 22:01:20|93324|93208|93313.2|93197.2|93324.4|93208.4|93306|93190|12
1648591290000|2022-03-29 22:01:30|93311|93195|93324.6|93208.6|93326.3|93210.3|93311|93195|25
1648591300000|2022-03-29 22:01:40|93322.8|93206.8|93320.4|93204.4|93322.9|93206.9|93320.4|93204.4|19
1648591310000|2022-03-29 22:01:50|93320.2|93204.2|93316|93200|93320.5|93204.5|93314.6|93198.6|10
1648591320000|2022-03-29 22:02:00|93315.3|93199.3|93326.7|93210.7|93326.7|93210.7|93315|93199|15
1648591330000|2022-03-29 22:02:10|93325.5|93209.5|93319.2|93203.2|93325.5|93209.5|93319|93203|16
1648591340000|2022-03-29 22:02:20|93305.6|93189.6|93328.6|93212.6|93330.5|93214.5|93305.6|93189.6|13
1648591350000|2022-03-29 22:02:30|93325.7|93209.7|93326.6|93210.6|93326.6|93210.6|93322.3|93206.3|17
1648591360000|2022-03-29 22:02:40|93329.1|93213.1|93328.8|93212.8|93330.2|93214.2|93324.3|93208.3|15
1648591370000|2022-03-29 22:02:50|93330.1|93214.1|93321.7|93205.7|93330.1|93214.1|93319|93203|24
1648591380000|2022-03-29 22:03:00|93321.1|93205.1|93332.6|93216.6|93332.6|93216.6|93320.4|93204.4|15
1648591390000|2022-03-29 22:03:10|93330.2|93214.2|93322.7|93206.7|93330.2|93214.2|93317.1|93201.1|12
1648591400000|2022-03-29 22:03:20|93321.2|93205.2|93328.1|93212.1|93332.1|93216.1|93321|93205|12
1648591410000|2022-03-29 22:03:30|93325.8|93209.8|93322.3|93206.3|93327.1|93211.1|93320.6|93204.6|21
1648591420000|2022-03-29 22:03:40|93322.5|93206.5|93328.5|93212.5|93332.1|93216.1|93322.3|93206.3|20
1648591430000|2022-03-29 22:03:50|93330.7|93214.7|93330.9|93214.9|93333.4|93217.4|93329.6|93213.6|17
1648591440000|2022-03-29 22:04:00|93330.7|93214.7|93331.4|93215.4|93336.3|93220.3|93330|93214|16
1648591450000|2022-03-29 22:04:10|93331.2|93215.2|93331.6|93215.6|93332.9|93216.9|93329.5|93213.5|16
1648591460000|2022-03-29 22:04:20|93330.2|93214.2|93335.1|93219.1|93339|93223|93329.5|93213.5|21
1648591470000|2022-03-29 22:04:30|93334.2|93218.2|93335.2|93219.2|93335.4|93219.4|93333.8|93217.8|9
1648591480000|2022-03-29 22:04:40|93332.4|93216.4|93321.4|93205.4|93334|93218|93312.9|93196.9|19
1648591490000|2022-03-29 22:04:50|93321.5|93205.5|93325.3|93209.3|93331.3|93215.3|93319.4|93203.4|26
1648591500000|2022-03-29 22:05:00|93326.2|93210.2|93330.4|93214.4|93332|93216|93323.6|93207.6|18
1648591510000|2022-03-29 22:05:10|93331.7|93215.7|93325.9|93209.9|93333.7|93217.7|93324.3|93208.3|14
1648591520000|2022-03-29 22:05:20|93325.8|93209.8|93323.9|93207.9|93325.8|93209.8|93323.6|93207.6|13
1648591530000|2022-03-29 22:05:30|93324.4|93208.4|93325.4|93209.4|93330.2|93214.2|93322.6|93206.6|13
1648591540000|2022-03-29 22:05:40|93326.5|93210.5|93326.7|93210.7|93329.6|93213.6|93323.4|93207.4|7
1648591550000|2022-03-29 22:05:50|93325.9|93209.9|93321.3|93205.3|93334.6|93218.6|93317.1|93201.1|14
1648591560000|2022-03-29 22:06:00|93322.9|93206.9|93319.7|93203.7|93324.2|93208.2|93319.7|93203.7|20
1648591570000|2022-03-29 22:06:10|93319.6|93203.6|93319.7|93203.7|93319.7|93203.7|93318.3|93202.3|8
1648591580000|2022-03-29 22:06:20|93319.1|93203.1|93324.4|93208.4|93328.1|93212.1|93319.1|93203.1|6
1648591590000|2022-03-29 22:06:30|93324.8|93208.8|93316.6|93200.6|93324.8|93208.8|93316.6|93200.6|12
1648591600000|2022-03-29 22:06:40|93320.7|93204.7|93334|93218|93338.1|93222.1|93319|93203|17
1648591610000|2022-03-29 22:06:50|93327.5|93211.5|93328|93212|93346.4|93230.4|93327.5|93211.5|15
1648591620000|2022-03-29 22:07:00|93330|93214|93336.4|93220.4|93338.2|93222.2|93325.7|93209.7|14
1648591630000|2022-03-29 22:07:10|93334|93218|93331.9|93215.9|93334|93218|93326|93210|18
1648591640000|2022-03-29 22:07:20|93332.1|93216.1|93331.7|93215.7|93335.5|93219.5|93319.3|93203.3|26
1648591650000|2022-03-29 22:07:30|93330.7|93214.7|93323.6|93207.6|93337.3|93221.3|93321.3|93205.3|12
1648591660000|2022-03-29 22:07:40|93321.7|93205.7|93321.7|93205.7|93322.7|93206.7|93320.2|93204.2|8
1648591670000|2022-03-29 22:07:50|93306.5|93190.5|93327|93211|93331.8|93215.8|93306.5|93190.5|17
1648591680000|2022-03-29 22:08:00|93326.1|93210.1|93324.9|93208.9|93334.1|93218.1|93324|93208|14
1648591690000|2022-03-29 22:08:10|93324.7|93208.7|93324.2|93208.2|93326.3|93210.3|93323.4|93207.4|16
1648591700000|2022-03-29 22:08:20|93320.1|93204.1|93317.9|93201.9|93320.1|93204.1|93317.8|93201.8|7
1648591710000|2022-03-29 22:08:30|93318.7|93202.7|93324.9|93208.9|93331.9|93215.9|93318.7|93202.7|22
1648591720000|2022-03-29 22:08:40|93319.1|93203.1|93323.8|93207.8|93323.8|93207.8|93318.5|93202.5|16
1648591730000|2022-03-29 22:08:50|93324.4|93208.4|93327.5|93211.5|93329.8|93213.8|93321.6|93205.6|16
1648591740000|2022-03-29 22:09:00|93326.5|93210.5|93326.8|93210.8|93328.5|93212.5|93325.1|93209.1|7
1648591750000|2022-03-29 22:09:10|93326.9|93210.9|93330.5|93214.5|93337.9|93221.9|93324.2|93208.2|9
1648591760000|2022-03-29 22:09:20|93325.6|93209.6|93325.7|93209.7|93325.7|93209.7|93324.5|93208.5|3
1648591770000|2022-03-29 22:09:30|93328.5|93212.5|93331.9|93215.9|93338.4|93222.4|93327|93211|10
1648591780000|2022-03-29 22:09:40|93332.7|93216.7|93318.7|93202.7|93332.7|93216.7|93318.7|93202.7|8
1648591790000|2022-03-29 22:09:50|93318.9|93202.9|93318.5|93202.5|93319.4|93203.4|93318.3|93202.3|15
1648591800000|2022-03-29 22:10:00|93318.1|93202.1|93330.7|93214.7|93333.5|93217.5|93318.1|93202.1|8
1648591810000|2022-03-29 22:10:10|93329.5|93213.5|93315.8|93199.8|93329.5|93213.5|93315.8|93199.8|8
1648591820000|2022-03-29 22:10:20|93339|93223|93322|93206|93339|93223|93318.8|93202.8|19
1648591830000|2022-03-29 22:10:30|93322.8|93206.8|93325.4|93209.4|93339.2|93223.2|93320.4|93204.4|22
1648591840000|2022-03-29 22:10:40|93325.6|93209.6|93325|93209|93327|93211|93323.4|93207.4|16
1648591850000|2022-03-29 22:10:50|93323.6|93207.6|93340.4|93224.4|93341.4|93225.4|93323.6|93207.6|9
1648591860000|2022-03-29 22:11:00|93337.9|93221.9|93336.2|93220.2|93337.9|93221.9|93333.5|93217.5|11
1648591870000|2022-03-29 22:11:10|93334|93218|93327.4|93211.4|93334|93218|93324.9|93208.9|9
1648591880000|2022-03-29 22:11:20|93325|93209|93334.9|93218.9|93340.8|93224.8|93325|93209|8
1648591890000|2022-03-29 22:11:30|93336.7|93220.7|93326.9|93210.9|93337.1|93221.1|93326.9|93210.9|10
1648591900000|2022-03-29 22:11:40|93333.5|93217.5|93328.6|93212.6|93333.5|93217.5|93328.3|93212.3|12
1648591910000|2022-03-29 22:11:50|93329.9|93213.9|93328.3|93212.3|93329.9|93213.9|93328.3|93212.3|4
1648591920000|2022-03-29 22:12:00|93329.6|93213.6|93328.6|93212.6|93329.8|93213.8|93327.8|93211.8|9
1648591930000|2022-03-29 22:12:10|93328.2|93212.2|93328.1|93212.1|93328.3|93212.3|93327.9|93211.9|5
1648591940000|2022-03-29 22:12:20|93330.6|93214.6|93326.5|93210.5|93330.7|93214.7|93324.9|93208.9|7
1648591950000|2022-03-29 22:12:30|93327.8|93211.8|93325.5|93209.5|93327.8|93211.8|93325.5|93209.5|4
1648591960000|2022-03-29 22:12:40|93327.8|93211.8|93329.5|93213.5|93329.5|93213.5|93327.7|93211.7|5
1648591970000|2022-03-29 22:12:50|93329|93213|93330.5|93214.5|93331.9|93215.9|93329|93213|5
1648591980000|2022-03-29 22:13:00|93330.2|93214.2|93332|93216|93335.3|93219.3|93329.7|93213.7|8
1648591990000|2022-03-29 22:13:10|93338.5|93222.5|93337.1|93221.1|93341|93226|93328.3|93217.2|9
1648592000000|2022-03-29 22:13:20|93337.3|93221.3|93338|93222|93345.1|93229.1|93336.5|93220.5|13
1648592010000|2022-03-29 22:13:30|93336|93220|93330|93214|93336|93220|93330|93214|7
1648592020000|2022-03-29 22:13:40|93331.4|93215.4|93333.6|93217.6|93333.6|93217.6|93327.6|93211.6|7
1648592030000|2022-03-29 22:13:50|93332.7|93216.7|93329.7|93213.7|93332.7|93216.7|93329.1|93213.1|8
1648592040000|2022-03-29 22:14:00|93330.3|93214.3|93333.8|93217.8|93335.6|93219.6|93329.6|93213.6|6
1648592050000|2022-03-29 22:14:10|93333.3|93217.3|93331.7|93215.7|93335.1|93219.1|93331.7|93215.7|4
1648592060000|2022-03-29 22:14:20|93331.9|93215.9|93336.8|93220.8|93336.8|93220.8|93326.5|93210.5|6
1648592070000|2022-03-29 22:14:30|93326.7|93210.7|93330|93214|93332.9|93216.9|93326.6|93210.6|13
1648592080000|2022-03-29 22:14:40|93328.1|93212.1|93330.2|93214.2|93330.7|93214.7|93328.1|93212.1|9
1648592090000|2022-03-29 22:14:50|93329.2|93213.2|93329.3|93213.3|93331.5|93215.5|93328|93212|9
1648592100000|2022-03-29 22:15:00|93326.5|93210.5|93326|93210|93335.4|93219.4|93324.5|93208.5|17
1648592110000|2022-03-29 22:15:10|93325.3|93209.3|93329.9|93213.9|93336.7|93220.7|93325.3|93209.3|16
1648592120000|2022-03-29 22:15:20|93328.8|93212.8|93331.8|93215.8|93331.8|93215.8|93328.8|93212.8|13
1648592130000|2022-03-29 22:15:30|93330.5|93214.5|93330.2|93214.2|93330.5|93214.5|93330.2|93214.2|3
1648592140000|2022-03-29 22:15:40|93327.3|93211.3|93325.9|93209.9|93331.4|93215.4|93325.5|93209.5|13
1648592150000|2022-03-29 22:15:50|93324.8|93208.8|93325.7|93209.7|93326|93210|93324.8|93208.8|5
1648592160000|2022-03-29 22:16:00|93325.8|93209.8|93325.5|93209.5|93327|93211|93324.3|93208.3|12
1648592170000|2022-03-29 22:16:10|93325.4|93209.4|93329.1|93213.1|93335.4|93219.4|93325.4|93209.4|13
1648592180000|2022-03-29 22:16:20|93330.4|93214.4|93331.6|93215.6|93333.9|93217.9|93330.4|93214.4|6
1648592190000|2022-03-29 22:16:30|93330.9|93214.9|93328.7|93212.7|93331.1|93215.1|93327.6|93211.6|7
1648592200000|2022-03-29 22:16:40|93329.1|93213.1|93326.3|93210.3|93331.5|93215.5|93323.3|93207.3|13
1648592210000|2022-03-29 22:16:50|93327.9|93211.9|93326.9|93210.9|93328.3|93212.3|93322.4|93206.4|11
1648592220000|2022-03-29 22:17:00|93326|93210|93321.5|93205.5|93334.8|93218.8|93321|93205|21
1648592230000|2022-03-29 22:17:10|93320.8|93204.8|93322.7|93206.7|93331.9|93215.9|93320.8|93204.8|11
1648592240000|2022-03-29 22:17:20|93325.1|93209.1|93321.6|93205.6|93325.1|93209.1|93321.1|93205.1|11
1648592250000|2022-03-29 22:17:30|93323.5|93207.5|93318.2|93202.2|93323.7|93207.7|93317.4|93201.4|15
1648592260000|2022-03-29 22:17:40|93318.5|93202.5|93316.1|93200.1|93333.2|93217.2|93316.1|93200.1|16
1648592270000|2022-03-29 22:17:50|93316.2|93200.2|93318.2|93202.2|93319.4|93203.4|93316.2|93200.2|14
1648592280000|2022-03-29 22:18:00|93318.4|93202.4|93321.9|93205.9|93325.4|93209.4|93316.7|93200.7|24
1648592290000|2022-03-29 22:18:10|93320.3|93204.3|93324.5|93208.5|93326.4|93210.4|93317.3|93201.3|16
1648592300000|2022-03-29 22:18:20|93324.4|93208.4|93311.1|93195.1|93324.6|93208.6|93309.6|93193.6|27
1648592310000|2022-03-29 22:18:30|93312|93196|93307.6|93191.6|93312|93196|93305.3|93189.3|17
1648592320000|2022-03-29 22:18:40|93307|93191|93304.4|93188.4|93309.2|93193.2|93304.4|93188.4|14
1648592330000|2022-03-29 22:18:50|93304.7|93188.7|93303.4|93187.4|93312.4|93196.4|93302.9|93186.9|18
1648592340000|2022-03-29 22:19:00|93304.1|93188.1|93303.3|93187.3|93307.2|93191.2|93299.8|93183.8|18
1648592350000|2022-03-29 22:19:10|93303.5|93187.5|93301.1|93185.1|93305.2|93189.2|93300.7|93184.7|16
1648592360000|2022-03-29 22:19:20|93301.5|93185.5|93300.9|93184.9|93303.8|93187.8|93287.3|93171.3|30
1648592370000|2022-03-29 22:19:30|93301.7|93185.7|93299.3|93183.3|93301.7|93185.7|93298.9|93182.9|17
1648592380000|2022-03-29 22:19:40|93304.5|93188.5|93300.7|93184.7|93304.5|93188.5|93297.4|93181.4|12
1648592390000|2022-03-29 22:19:50|93300.9|93184.9|93298.8|93182.8|93301.2|93185.2|93298.4|93182.4|14
1648592400000|2022-03-29 22:20:00|93299.1|93183.1|93296.8|93180.8|93300.1|93184.1|93296.7|93180.7|11
1648592410000|2022-03-29 22:20:10|93296.7|93180.7|93295.9|93179.9|93302|93186|93294.3|93178.3|14
1648592420000|2022-03-29 22:20:20|93306.7|93190.7|93293.5|93177.5|93306.7|93190.7|93293.5|93177.5|9
1648592430000|2022-03-29 22:20:30|93292.1|93176.1|93296.6|93180.6|93298.2|93182.2|93292.1|93176.1|19
1648592440000|2022-03-29 22:20:40|93302.6|93186.6|93302.1|93186.1|93302.6|93186.6|93298.9|93182.9|10
1648592450000|2022-03-29 22:20:50|93301.5|93185.5|93299.7|93183.7|93301.5|93185.5|93298.7|93182.7|15
1648592460000|2022-03-29 22:21:00|93299.6|93183.6|93296|93180|93299.6|93183.6|93296|93180|10
1648592470000|2022-03-29 22:21:10|93296.3|93180.3|93295.8|93179.8|93315.2|93199.2|93294.1|93178.1|20
1648592480000|2022-03-29 22:21:20|93295.9|93179.9|93294|93178|93299.7|93183.7|93294|93178|16
1648592490000|2022-03-29 22:21:30|93293.4|93177.4|93271.4|93155.4|93293.4|93177.4|93264.6|93148.6|27
1648592500000|2022-03-29 22:21:40|93272.1|93156.1|93277.8|93161.8|93283.1|93167.1|93272.1|93156.1|22
1648592510000|2022-03-29 22:21:50|93278.1|93162.1|93278|93162|93278.5|93162.5|93276.6|93160.6|25
1648592520000|2022-03-29 22:22:00|93278.7|93162.7|93278.1|93162.1|93283.7|93167.7|93278|93162|23
1648592530000|2022-03-29 22:22:10|93277.4|93161.4|93276.9|93160.9|93285.8|93169.8|93274.6|93158.6|24
1648592540000|2022-03-29 22:22:20|93279.9|93163.9|93270.8|93154.8|93281.1|93165.1|93270.8|93154.8|12
1648592550000|2022-03-29 22:22:30|93271|93155|93272|93156|93272.3|93156.3|93270.5|93154.5|11
1648592560000|2022-03-29 22:22:40|93271.7|93155.7|93267.7|93151.7|93271.7|93155.7|93262.5|93146.5|33
1648592570000|2022-03-29 22:22:50|93267.6|93151.6|93266.4|93150.4|93270.5|93154.5|93265.3|93149.3|41
1648592580000|2022-03-29 22:23:00|93265.7|93149.7|93267.4|93151.4|93270.1|93154.1|93265.6|93149.6|22
1648592590000|2022-03-29 22:23:10|93268.4|93152.4|93273.1|93157.1|93273.1|93157.1|93266.3|93150.3|14
1648592600000|2022-03-29 22:23:20|93271.5|93155.5|93270.4|93154.4|93272.8|93156.8|93267.2|93151.2|17
1648592610000|2022-03-29 22:23:30|93271.7|93155.7|93280.1|93164.1|93286.9|93170.9|93271.7|93155.7|21
1648592620000|2022-03-29 22:23:40|93288.6|93172.6|93286.2|93170.2|93289.2|93173.2|93285.5|93169.5|19
1648592630000|2022-03-29 22:23:50|93285.7|93169.7|93276.5|93160.5|93285.7|93169.7|93276.5|93160.5|30
1648592640000|2022-03-29 22:24:00|93275.7|93159.7|93273.8|93157.8|93276.1|93160.1|93271.9|93155.9|32
1648592650000|2022-03-29 22:24:10|93273.3|93157.3|93267.2|93151.2|93273.8|93157.8|93267.1|93151.1|30
1648592660000|2022-03-29 22:24:20|93268|93152|93261.5|93145.5|93268|93152|93260.5|93144.5|43
1648592670000|2022-03-29 22:24:30|93262|93146|93253.1|93137.1|93264|93148|93252.2|93136.2|40
1648592680000|2022-03-29 22:24:40|93253.5|93137.5|93251.5|93135.5|93255.1|93139.1|93248.4|93132.4|24
1648592690000|2022-03-29 22:24:50|93251.7|93135.7|93260.1|93144.1|93260.1|93144.1|93249.7|93133.7|34
1648592700000|2022-03-29 22:25:00|93260|93144|93248.7|93132.7|93260.8|93144.8|93246.7|93130.7|23
1648592710000|2022-03-29 22:25:10|93246.3|93130.3|93262.3|93146.3|93262.3|93146.3|93242.5|93126.5|26
1648592720000|2022-03-29 22:25:20|93264.2|93148.2|93266.8|93150.8|93266.8|93150.8|93254.7|93138.7|19
1648592730000|2022-03-29 22:25:30|93266.7|93150.7|93258.9|93142.9|93266.9|93150.9|93258.7|93142.7|18
1648592740000|2022-03-29 22:25:40|93259|93143|93259|93143|93267.6|93151.6|93253.5|93137.5|30
1648592750000|2022-03-29 22:25:50|93259.1|93143.1|93252|93136|93259.8|93143.8|93252|93136|14
1648592760000|2022-03-29 22:26:00|93252.9|93137.9|93245.1|93129.1|93252.9|93138.7|93244.1|93128.1|23
1648592770000|2022-03-29 22:26:10|93245|93129|93240.9|93124.9|93256.5|93140.5|93240.9|93124.9|25
1648592780000|2022-03-29 22:26:20|93241|93125|93245.2|93129.2|93254|93138|93241|93125|24
1648592790000|2022-03-29 22:26:30|93251.5|93135.5|93247.8|93131.8|93257.1|93141.1|93243.3|93127.3|24
1648592800000|2022-03-29 22:26:40|93247.6|93131.6|93248.4|93132.4|93251.4|93135.4|93245.3|93129.3|21
1648592810000|2022-03-29 22:26:50|93249.5|93133.5|93251.6|93135.6|93255.6|93139.6|93239.5|93123.5|35
1648592820000|2022-03-29 22:27:00|93246.9|93130.9|93255.3|93139.3|93257.6|93141.6|93241.1|93125.1|8
1648592830000|2022-03-29 22:27:10|93245.3|93129.3|93252.3|93136.3|93255.8|93139.8|93245.3|93129.3|28
1648592840000|2022-03-29 22:27:20|93251.8|93135.8|93246.5|93138.4|93253.3|93138.4|93246.4|93134|14
1648592850000|2022-03-29 22:27:30|93250.8|93134.8|93253.3|93137.3|93255.7|93139.7|93247.6|93131.6|28
1648592860000|2022-03-29 22:27:40|93252.9|93136.9|93254|93138|93256|93140|93252|93136|14
1648592870000|2022-03-29 22:27:50|93254.2|93138.3|93250.7|93134.7|93254.2|93139.9|93250.1|93134.1|15
1648592880000|2022-03-29 22:28:00|93250.8|93134.8|93250.7|93134.7|93258.3|93150.7|93247.9|93134.7|26
1648592890000|2022-03-29 22:28:10|93251.7|93135.7|93252.3|93136.3|93252.4|93136.4|93251.6|93135.6|10
1648592900000|2022-03-29 22:28:20|93252|93136|93256.4|93140.4|93257|93141|93249.3|93133.3|16
1648592910000|2022-03-29 22:28:30|93257.6|93141.6|93255.7|93139.7|93258|93142|93255.6|93139.7|14
1648592920000|2022-03-29 22:28:40|93256.1|93140.1|93257.3|93141.3|93258.6|93143.7|93256.1|93140.1|11
1648592930000|2022-03-29 22:28:50|93256.3|93140.3|93248.5|93146.4|93256.3|93146.8|93248.2|93140.2|8
1648592940000|2022-03-29 22:29:00|93248.4|93146.3|93239.8|93136.4|93251.1|93147|93239.8|93133.7|11
1648592950000|2022-03-29 22:29:10|93247|93131|93247|93131|93247.2|93131.2|93247|93131|3
1648592960000|2022-03-29 22:29:20|93251.2|93151.3|93263.2|93147.2|93263.2|93151.3|93251.2|93136.2|18
1648592970000|2022-03-29 22:29:30|93263.3|93147.3|93265.3|93153.4|93270.4|93161|93257.7|93147.1|21
1648592980000|2022-03-29 22:29:40|93265.4|93152.9|93267.1|93151.1|93273.5|93160.8|93256.5|93143.1|24
1648592990000|2022-03-29 22:29:50|93267.3|93151.3|93263.8|93148.7|93267.3|93151.3|93263.8|93148.3|9
1648593000000|2022-03-29 22:30:00|93264|93148.8|93253|93163.2|93274.3|93163.2|93253|93148.3|33
1648593010000|2022-03-29 22:30:10|93261.5|93155|93266.2|93150.2|93266.3|93157.8|93257.8|93149.2|14
1648593020000|2022-03-29 22:30:20|93266.3|93150.3|93268.9|93152.9|93271|93155|93265.9|93149.9|24
1648593030000|2022-03-29 22:30:30|93268.3|93152.3|93274.3|93165.9|93282.4|93167|93268.3|93152.3|38
1648593040000|2022-03-29 22:30:40|93277.2|93161.4|93271.4|93179.4|93278.6|93180.3|93271.4|93160.8|15
1648593050000|2022-03-29 22:30:50|93271.5|93179.5|93280.7|93164.7|93280.7|93179.5|93271.4|93163.6|11
1648593060000|2022-03-29 22:31:00|93280|93164.1|93285|93169|93287.2|93171.2|93279|93163|23
1648593070000|2022-03-29 22:31:10|93284.3|93168.3|93281.6|93170.8|93284.3|93172.7|93280.1|93165.4|19
1648593080000|2022-03-29 22:31:20|93284.8|93168.8|93273.9|93159.8|93284.8|93169.8|93273.9|93158.5|21
1648593090000|2022-03-29 22:31:30|93275.6|93159.6|93280.7|93164.7|93281.5|93178.8|93266.4|93157|17
1648593100000|2022-03-29 22:31:40|93278.2|93162.2|93281.4|93165.4|93282.3|93170.3|93274.3|93162.2|18
1648593110000|2022-03-29 22:31:50|93280.4|93166.5|93272.4|93176.3|93284|93181.5|93272.4|93164.5|22
1648593120000|2022-03-29 22:32:00|93274.4|93173.3|93290.3|93174.3|93290.3|93178.2|93268.6|93171|30
1648593130000|2022-03-29 22:32:10|93287|93171|93286.3|93170.3|93287|93172.3|93268.7|93165.3|18
1648593140000|2022-03-29 22:32:20|93277.3|93161.3|93256.9|93157|93277.3|93161.3|93254.1|93151.8|19
1648593150000|2022-03-29 22:32:30|93258.3|93153.6|93266.5|93150.5|93267.6|93155.2|93254.9|93148.2|24
1648593160000|2022-03-29 22:32:40|93260.7|93157.5|93260.4|93155.8|93260.7|93162.5|93251.7|93155.8|15
1648593170000|2022-03-29 22:32:50|93258.6|93158.3|93258.2|93156.3|93258.6|93163.3|93251.3|93156.3|10
1648593180000|2022-03-29 22:33:00|93252.7|93161.3|93255.1|93163.6|93255.2|93164.1|93250.2|93151|16
1648593190000|2022-03-29 22:33:10|93253.1|93164.2|93267|93151|93270.2|93165.3|93250.3|93150.1|21
1648593200000|2022-03-29 22:33:20|93267.5|93151.5|93265.2|93149.2|93267.5|93154.7|93261|93149.2|12
1648593210000|2022-03-29 22:33:30|93271|93155|93260.8|93158.9|93271|93158.9|93260.8|93152.1|12
1648593220000|2022-03-29 22:33:40|93260.6|93157.2|93259.7|93150.5|93266|93157.2|93259.7|93150|11
1648593230000|2022-03-29 22:33:50|93259.1|93152.2|93255|93165.8|93260.6|93166.8|93251.7|93150.5|17
1648593240000|2022-03-29 22:34:00|93254|93167.8|93258.4|93162|93265.5|93167.8|93254|93157.8|11
1648593250000|2022-03-29 22:34:10|93260.1|93161.3|93260.7|93162.3|93264.8|93168.6|93258.8|93161.3|13
1648593260000|2022-03-29 22:34:20|93255.8|93165.9|93255.4|93160.1|93259.1|93167.9|93254.3|93160.1|11
1648593270000|2022-03-29 22:34:30|93254|93161.4|93263.5|93164.3|93263.5|93171.7|93251.9|93157.7|8
1648593280000|2022-03-29 22:34:40|93268.9|93152.9|93253.8|93152.9|93268.9|93163|93251.2|93149.5|15
1648593290000|2022-03-29 22:34:50|93259|93147.6|93254.6|93156.1|93259|93158.9|93251.4|93147.6|13
1648593300000|2022-03-29 22:35:00|93254.1|93156.9|93255.7|93159.3|93257.1|93164|93253.5|93156.5|18
1648593310000|2022-03-29 22:35:10|93256.7|93163.7|93249.3|93166.5|93268.4|93166.5|93249.3|93153.9|6
1648593320000|2022-03-29 22:35:20|93248.2|93168.3|93266|93171.2|93268.5|93171.2|93248.2|93162.7|11
1648593330000|2022-03-29 22:35:30|93263.8|93166|93261.7|93170.6|93273|93171.3|93261.7|93162|12
1648593340000|2022-03-29 22:35:40|93258.3|93168.5|93278.8|93165.3|93278.8|93174.4|93252.6|93160.4|13
1648593350000|2022-03-29 22:35:50|93274.7|93161.9|93257.6|93164.9|93274.9|93168.3|93257.6|93161.9|9
1648593360000|2022-03-29 22:36:00|93256.4|93166.9|93252.5|93161.8|93269|93167.4|93252.5|93149.5|19
1648593370000|2022-03-29 22:36:10|93247.8|93166.2|93277.6|93166.6|93281.3|93168.3|93247.8|93149.2|10
1648593380000|2022-03-29 22:36:20|93265.6|93168.1|93259|93159|93265.6|93168.1|93259|93157.7|11
1648593390000|2022-03-29 22:36:30|93261.8|93157.2|93262.9|93159.5|93263.4|93162.6|93258.1|93157.2|11
1648593400000|2022-03-29 22:36:40|93258.4|93163.8|93267.7|93166.3|93267.7|93166.7|93254.8|93152.6|20
1648593410000|2022-03-29 22:36:50|93264.5|93167.5|93249.9|93167.6|93264.5|93167.6|93249.9|93162.9|8
1648593420000|2022-03-29 22:37:00|93250.1|93167.8|93256.8|93158.6|93263.2|93175|93250.1|93156.3|17
1648593430000|2022-03-29 22:37:10|93256.1|93159.4|93251.6|93166|93263|93167.7|93245.9|93145.5|22
1648593440000|2022-03-29 22:37:20|93253.6|93167.4|93259.1|93161.2|93259.1|93174|93246.6|93161.2|25
1648593450000|2022-03-29 22:37:30|93252.6|93166.4|93256.4|93161.4|93257.2|93168.9|93249.6|93161.4|21
1648593460000|2022-03-29 22:37:40|93254.5|93163.3|93256.7|93168.4|93256.7|93170|93250.1|93163.3|17
1648593470000|2022-03-29 22:37:50|93257.7|93167|93262.2|93149.3|93264.7|93175.1|93244.5|93148.6|25
1648593480000|2022-03-29 22:38:00|93258.7|93153.8|93259.9|93143.9|93264.7|93154.9|93256.5|93143.9|16
1648593490000|2022-03-29 22:38:10|93259.6|93143.6|93256.7|93147.9|93260.2|93149.4|93255.4|93142.7|14
1648593500000|2022-03-29 22:38:20|93256.9|93147.6|93259.9|93157.8|93263.5|93157.8|93254.3|93146.7|25
1648593510000|2022-03-29 22:38:30|93260.2|93155.9|93260.9|93155.6|93266.2|93157.9|93258.4|93150.2|17
1648593520000|2022-03-29 22:38:40|93261.6|93155.8|93254.6|93160.1|93263.4|93162.4|93254.6|93153.6|13
1648593530000|2022-03-29 22:38:50|93259.7|93156.8|93255.9|93166.2|93260.4|93166.2|93255.9|93156.8|5
1648593540000|2022-03-29 22:39:00|93254|93166.9|93250.5|93160.6|93254.2|93166.9|93246.8|93154.5|15
1648593550000|2022-03-29 22:39:10|93244.2|93168.9|93253.7|93152|93261.8|93172.4|93244.2|93144.5|27
1648593560000|2022-03-29 22:39:20|93252.9|93153.1|93257.2|93144.8|93260.6|93153.2|93252.6|93136.6|31
1648593570000|2022-03-29 22:39:30|93257.6|93144.9|93257.3|93151|93259.9|93152.1|93254.8|93144.9|14
1648593580000|2022-03-29 22:39:40|93256|93149.3|93258|93150.4|93261.8|93155.6|93251.9|93146.6|19
1648593590000|2022-03-29 22:39:50|93257.6|93149.1|93258.7|93142.7|93258.7|93152.5|93249.1|93142.7|18
1648593600000|2022-03-29 22:40:00|93255.1|93146.1|93248.7|93147.4|93261.3|93151|93244.5|93138.1|21
1648593610000|2022-03-29 22:40:10|93246.6|93149.7|93254.2|93153.4|93259.5|93153.6|93246.6|93143.4|24
1648593620000|2022-03-29 22:40:20|93253.7|93154.2|93250.5|93134.8|93266.1|93154.2|93250.2|93134.6|27
1648593630000|2022-03-29 22:40:30|93250.3|93135.5|93239.7|93153.6|93250.6|93153.7|93239.7|93135.5|30
1648593640000|2022-03-29 22:40:40|93243.3|93149.3|93251.2|93144.1|93257.1|93149.3|93243.3|93140.8|21
1648593650000|2022-03-29 22:40:50|93248|93147.2|93237.4|93149.5|93255.3|93159.2|93237.4|93139.1|32
1648593660000|2022-03-29 22:41:00|93238.2|93147.9|93258.3|93149.7|93261.1|93151.7|93233.9|93135.4|31
1648593670000|2022-03-29 22:41:10|93261.1|93145.1|93243.1|93142.7|93261.1|93153.5|93243|93137.4|29
1648593680000|2022-03-29 22:41:20|93243.2|93142.5|93245.1|93141.6|93248|93142.5|93243.2|93138.2|21
1648593690000|2022-03-29 22:41:30|93245.4|93141.5|93258.9|93144.8|93260.4|93150.3|93232.6|93134.9|21
1648593700000|2022-03-29 22:41:40|93261.1|93145.9|93249.2|93160.4|93261.1|93166.6|93240.7|93145.9|26
1648593710000|2022-03-29 22:41:50|93244.9|93166.1|93252.7|93160.4|93253.2|93167.1|93243.9|93154.6|6
1648593720000|2022-03-29 22:42:00|93245.8|93164|93256.2|93153|93264.3|93164|93245.8|93147.4|20
1648593730000|2022-03-29 22:42:10|93261.2|93149.4|93256.1|93153.1|93261.6|93159.1|93255.9|93149.4|25
1648593740000|2022-03-29 22:42:20|93256|93153|93248.9|93163.3|93260.6|93163.3|93248.9|93149.5|11
1648593750000|2022-03-29 22:42:30|93251.4|93159.8|93255.8|93149.1|93263.9|93162.6|93250.1|93145.8|22
1648593760000|2022-03-29 22:42:40|93261.9|93145.9|93249|93152|93261.9|93161.2|93242.8|93145.8|13
1648593770000|2022-03-29 22:42:50|93251|93157.7|93249.1|93157.7|93251|93162.8|93243.2|93155.3|9
1648593780000|2022-03-29 22:43:00|93245.7|93161.4|93256|93155.8|93262.9|93161.5|93245.7|93146.2|17
1648593790000|2022-03-29 22:43:10|93254.1|93159.3|93264.7|93149.4|93266.6|93160.8|93253.8|93149.1|19
1648593800000|2022-03-29 22:43:20|93257.9|93149|93251.5|93159.3|93257.9|93163.1|93246|93145.7|8
1648593810000|2022-03-29 22:43:30|93249.7|93160.5|93249.5|93163.4|93252.4|93163.8|93244.9|93156.8|16
1648593820000|2022-03-29 22:43:40|93249.6|93162.9|93248.3|93166.3|93255.9|93166.3|93248.3|93158.8|16
1648593830000|2022-03-29 22:43:50|93232.5|93182.5|93254.4|93160.2|93254.4|93182.6|93232.5|93160.2|8
1648593840000|2022-03-29 22:44:00|93245.8|93170.1|93250|93160.2|93251.2|93170.1|93245.5|93159|10
1648593850000|2022-03-29 22:44:10|93253.1|93157.8|93255.3|93162.4|93255.4|93168.7|93250.7|93157.8|9
1648593860000|2022-03-29 22:44:20|93266.5|93150.5|93260.1|93146.3|93266.5|93150.5|93256.6|93145.8|4
1648593870000|2022-03-29 22:44:30|93261.4|93146.5|93246|93162.9|93261.4|93162.9|93245.7|93145.8|11
1648593880000|2022-03-29 22:44:40|93251.5|93158.5|93252.5|93165.7|93255.9|93185.4|93234.5|93158.5|11
1648593890000|2022-03-29 22:44:50|93251.8|93166.6|93247.9|93163.5|93256|93168.1|93247.3|93161|11
1648593900000|2022-03-29 22:45:00|93248|93163.6|93253.6|93168.4|93253.6|93168.4|93247.6|93160.4|15
1648593910000|2022-03-29 22:45:10|93250.1|93169.7|93250.5|93168|93253.7|93174.4|93247.3|93165.4|22
1648593920000|2022-03-29 22:45:20|93248.8|93172.9|93248.3|93168.8|93266.8|93172.9|93247.9|93155.5|33
1648593930000|2022-03-29 22:45:30|93257|93165.2|93251.2|93165.1|93257|93172|93247.9|93164.3|24
1648593940000|2022-03-29 22:45:40|93249.6|93168.4|93255.3|93164.8|93255.3|93168.4|93249.2|93164.8|13
1648593950000|2022-03-29 22:45:50|93255.8|93166.9|93253.2|93157.6|93255.8|93166.9|93253.2|93155.9|4
1648593960000|2022-03-29 22:46:00|93245.2|93167.2|93259.4|93171.9|93259.4|93175.4|93245.2|93161.6|33
1648593970000|2022-03-29 22:46:10|93261.2|93172.5|93280.6|93174.8|93287.7|93184.1|93258.8|93161.1|42
1648593980000|2022-03-29 22:46:20|93283.1|93173.7|93273.7|93181.8|93283.1|93183.2|93272.2|93172.3|14
1648593990000|2022-03-29 22:46:30|93272.7|93182.5|93276.4|93171.1|93283.9|93182.5|93269.8|93165.4|19
1648594000000|2022-03-29 22:46:40|93278.5|93169.3|93270.8|93176.5|93279|93181.4|93268.4|93169|6
1648594010000|2022-03-29 22:46:50|93269.4|93178.2|93280.7|93170.3|93281.5|93184.1|93264.2|93169.5|8
1648594020000|2022-03-29 22:47:00|93282.2|93167.9|93270.8|93180.7|93282.2|93182|93270.2|93167.9|7
1648594030000|2022-03-29 22:47:10|93265|93186.6|93281.7|93168.6|93285|93188.2|93263.6|93168.6|13
1648594040000|2022-03-29 22:47:20|93279.1|93168.7|93256.9|93165.7|93279.2|93180.4|93245.6|93150.5|23
1648594050000|2022-03-29 22:47:30|93255.6|93168.2|93268.5|93163.9|93270.4|93177.7|93254.9|93160.1|16
1648594060000|2022-03-29 22:47:40|93267.5|93165|93268.2|93164.3|93268.2|93169.4|93262.3|93164.3|7
1648594070000|2022-03-29 22:47:50|93271.4|93160.5|93265.3|93167.3|93271.4|93169.9|93261.8|93160.5|5
1648594080000|2022-03-29 22:48:00|93238.9|93188.9|93285.4|93169.4|93285.4|93188.9|93238.9|93159.9|32
1648594090000|2022-03-29 22:48:10|93284.7|93168.7|93280.7|93178.8|93285.7|93180.2|93280.1|93168.7|8
1648594100000|2022-03-29 22:48:20|93282.9|93177.3|93283.9|93175.1|93288.4|93177.3|93282.9|93172.3|7
1648594110000|2022-03-29 22:48:30|93284.7|93175.2|93278.2|93184.7|93284.7|93186.9|93276.9|93174|14
1648594120000|2022-03-29 22:48:40|93277.1|93185|93283.2|93179.3|93290.6|93185.8|93277.1|93175.8|17
1648594130000|2022-03-29 22:48:50|93287.5|93175|93272.7|93167.4|93287.5|93183.1|93270.7|93167.4|24
1648594140000|2022-03-29 22:49:00|93267.2|93173.4|93282.5|93166.5|93282.5|93187.3|93263.3|93166.3|15
1648594150000|2022-03-29 22:49:10|93282.3|93166.3|93283.1|93180.2|93283.1|93180.2|93281.7|93165.7|6
1648594160000|2022-03-29 22:49:20|93274.3|93182.2|93274.6|93187.3|93278|93188.4|93265.9|93178.5|21
1648594170000|2022-03-29 22:49:30|93274.7|93187.4|93287.8|93180.5|93291.2|93187.4|93274.7|93174.6|20
1648594180000|2022-03-29 22:49:40|93288.5|93178.2|93283.1|93177.5|93288.9|93183.9|93282.4|93175.3|19
1648594190000|2022-03-29 22:49:50|93279.8|93180.6|93285.2|93177.5|93285.2|93181.8|93279.8|93177.5|5
1648594200000|2022-03-29 22:50:00|93278.9|93183.5|93276.5|93195.6|93280.9|93195.6|93269.6|93180.7|13
1648594210000|2022-03-29 22:50:10|93278.1|93192|93283.8|93167.8|93284.5|93203.3|93272.5|93167.8|17
1648594220000|2022-03-29 22:50:20|93284.4|93168.4|93277.8|93168.9|93286.7|93174.8|93277.8|93165.2|22
1648594230000|2022-03-29 22:50:30|93278.4|93176.6|93282.7|93175.3|93282.7|93176.6|93275.4|93169.9|13
1648594240000|2022-03-29 22:50:40|93282|93172.2|93283.5|93170.7|93283.5|93178.8|93274.1|93170.2|18
1648594250000|2022-03-29 22:50:50|93265.4|93173.9|93284.9|93169.1|93299.5|93198|93257.3|93168.9|13
1648594260000|2022-03-29 22:51:00|93280.9|93173.1|93279.1|93169.8|93284.8|93176.5|93274.8|93168|16
1648594270000|2022-03-29 22:51:10|93280.2|93169.4|93276.1|93172.8|93280.2|93175.5|93273.3|93169.4|5
1648594280000|2022-03-29 22:51:20|93277|93171.9|93281.7|93186|93283.7|93187.1|93275.5|93171.9|4
1648594290000|2022-03-29 22:51:30|93289|93183.4|93269.7|93180|93289|93183.4|93269.7|93170.8|6
1648594300000|2022-03-29 22:51:40|93274.1|93175.1|93270.6|93176.5|93274.1|93186.1|93263.1|93175.1|6
1648594310000|2022-03-29 22:51:50|93285|93198.6|93287.2|93175.5|93292.1|93198.6|93285|93175.5|7
1648594320000|2022-03-29 22:52:00|93268|93188.2|93274.7|93181.3|93279.6|93188.2|93268|93177.1|8
1648594330000|2022-03-29 22:52:10|93276.3|93181.1|93279|93182.3|93279|93190.1|93265.4|93175.5|13
1648594340000|2022-03-29 22:52:20|93278.3|93184.6|93272|93184.5|93279.2|93187.6|93269.9|93182.5|6
1648594350000|2022-03-29 22:52:30|93283.5|93197|93276.5|93189.5|93283.5|93197|93274.8|93186|5
1648594360000|2022-03-29 22:52:40|93275.8|93191.7|93277.7|93186|93277.7|93205.4|93255.4|93186|5
1648594370000|2022-03-29 22:52:50|93275.8|93191.7|93271.1|93178.6|93275.8|93191.7|93271.1|93178.6|2
1648594380000|2022-03-29 22:53:00|93271.5|93178.9|93285.6|93178.4|93289.2|93190|93262.2|93175.1|20
1648594390000|2022-03-29 22:53:10|93286.7|93176.4|93284.4|93168.4|93296.4|93184.3|93283.3|93167.3|31
1648594400000|2022-03-29 22:53:20|93285.3|93169.3|93268|93187.8|93292.1|93187.8|93268|93169|19
1648594410000|2022-03-29 22:53:30|93277.2|93180.4|93285.8|93188.6|93298.1|93192.2|93277.2|93172.8|32
1648594420000|2022-03-29 22:53:40|93294.7|93180.8|93285.5|93191.6|93294.7|93203.1|93276.5|93180.8|9
1648594430000|2022-03-29 22:53:50|93287.5|93194|93287.6|93192.8|93290.4|93201.6|93287.5|93192.8|4
1648594440000|2022-03-29 22:54:00|93298.5|93182.5|93293.5|93189.8|93300.2|93191.3|93291.8|93182.5|8
1648594450000|2022-03-29 22:54:10|93296.7|93185.7|93296.4|93182.5|93297.4|93185.7|93296.4|93182.5|4
1648594460000|2022-03-29 22:54:20|93296.8|93183.8|93282.3|93198.6|93296.8|93204.9|93274.5|93183.8|10
1648594470000|2022-03-29 22:54:30|93280.8|93203.4|93279.8|93199.6|93280.8|93213.4|93263.4|93197.5|5
1648594480000|2022-03-29 22:54:40|93263.4|93213.4|93279.1|93203.6|93281.9|93213.4|93263.4|93199.4|7
1648594490000|2022-03-29 22:54:50|93264.5|93214.5|93278.1|93206|93281|93214.5|93263.1|93202.1|10
1648594500000|2022-03-29 22:55:00|93295.7|93184.9|93284.3|93197.2|93296|93199.4|93284.3|93184.3|9
1648594510000|2022-03-29 22:55:10|93291.4|93189.4|93275.5|93200.2|93291.4|93201.4|93275.5|93189.4|4
1648594520000|2022-03-29 22:55:20|93278.7|93198.3|93295|93179|93295.2|93198.3|93278.7|93178.7|9
1648594530000|2022-03-29 22:55:30|93294.6|93178.6|93282.3|93195.5|93294.7|93217.7|93267.7|93178.6|8
1648594540000|2022-03-29 22:55:40|93276.4|93198.8|93282.5|93191.9|93282.5|93198.8|93276.3|93191.9|5
1648594550000|2022-03-29 22:55:50|93273.9|93199|93279.3|93203.2|93279.3|93203.2|93273.8|93191|5
1648594560000|2022-03-29 22:56:00|93264.1|93214.1|93275.9|93195.5|93279.4|93214.1|93263.2|93192.2|9
1648594570000|2022-03-29 22:56:10|93282.5|93184.4|93280.7|93202.6|93282.5|93218.5|93268.5|93184.4|4
1648594580000|2022-03-29 22:56:20|93277.5|93203.4|93261.6|93211.6|93280.5|93212.1|93261.6|93195.2|5
1648594590000|2022-03-29 22:56:30|93275.9|93198.1|93277.8|93189.5|93280.5|93201.2|93273.2|93187.7|5
1648594600000|2022-03-29 22:56:40|93280.8|93186.7|93281.2|93200.4|93281.2|93217.8|93267.8|93186.7|10
1648594610000|2022-03-29 22:56:50|93278.9|93196.1|93278.9|93199.6|93278.9|93199.6|93278.9|93196.1|2
1648594620000|2022-03-29 22:57:00|93262.7|93212.7|93278.2|93190.6|93283.6|93212.7|93262.7|93190.6|9
1648594630000|2022-03-29 22:57:10|93271.4|93197.3|93274.5|93201.2|93287|93220.1|93265.4|93197.3|15
1648594640000|2022-03-29 22:57:20|93278.5|93205.9|93287.9|93185.1|93287.9|93205.9|93276.5|93185.1|8
1648594650000|2022-03-29 22:57:30|93286.5|93189.5|93271.5|93195.5|93289.3|93195.5|93271.5|93183.3|6
1648594660000|2022-03-29 22:57:40|93281|93195.8|93283.8|93193.1|93284.3|93199.6|93280.7|93187.5|16
1648594670000|2022-03-29 22:57:50|93282.8|93198.5|93279.6|93193.8|93284.3|93198.6|93278.6|93189.7|20
1648594680000|2022-03-29 22:58:00|93281.1|93194.2|93278.7|93190|93283.2|93213|93262.9|93185.4|29
1648594690000|2022-03-29 22:58:10|93282.6|93201.2|93277.4|93191.9|93290.3|93203.2|93276.8|93180.5|12
1648594700000|2022-03-29 22:58:20|93277.8|93191.6|93279.4|93190.2|93285.7|93196.2|93273.2|93182.6|14
1648594710000|2022-03-29 22:58:30|93271.8|93197.9|93279.5|93192.6|93279.5|93202.2|93270.6|93192.4|7
1648594720000|2022-03-29 22:58:40|93279.8|93193.1|93285.5|93198.7|93285.5|93199.1|93275.9|93189.3|17
1648594730000|2022-03-29 22:58:50|93283.6|93199.8|93280.6|93207.6|93293.2|93208.3|93280.1|93193|19
1648594740000|2022-03-29 22:59:00|93267.3|93217.3|93293.3|93177.3|93293.3|93217.3|93267.3|93177.3|26
1648594750000|2022-03-29 22:59:10|93293.6|93177.6|93294.4|93199.5|93294.4|93209.3|93281.8|93177.6|11
1648594760000|2022-03-29 22:59:20|93294.2|93203.3|93287.4|93186.4|93294.2|93208.5|93285.9|93186.4|12
1648594770000|2022-03-29 22:59:30|93282.4|93191.7|93287.8|93192.9|93292.9|93197.5|93282.4|93188.4|16
1648594780000|2022-03-29 22:59:40|93282.7|93198.1|93281.3|93191.8|93282.7|93198.1|93277.4|93191.8|11
1648594790000|2022-03-29 22:59:50|93281.9|93191.7|93281.9|93191.7|93281.9|93191.7|93281.9|93191.7|1
1648594800000|2022-03-29 23:00:00|93272.6|93200.6|93283.6|93185.9|93301.8|93205|93272.6|93178.8|39
1648594810000|2022-03-29 23:00:10|93283.4|93185.7|93290.5|93174.5|93290.5|93187.2|93277.5|93174.4|23
1648594820000|2022-03-29 23:00:20|93290.6|93174.6|93284.3|93179.6|93290.6|93180.2|93284.2|93174.6|15
1648594830000|2022-03-29 23:00:30|93284.1|93178.9|93285.4|93183.3|93290.8|93183.3|93284|93174.3|16
1648594840000|2022-03-29 23:00:40|93278.8|93187.6|93282.5|93188.1|93282.5|93198.4|93275.1|93187.6|20
1648594850000|2022-03-29 23:00:50|93283.1|93194.6|93294.4|93178.4|93294.9|93196.3|93277.1|93178.4|22
1648594860000|2022-03-29 23:01:00|93294.5|93178.5|93287.9|93182.6|93294.7|93186.2|93286.4|93178.5|19
1648594870000|2022-03-29 23:01:10|93295.2|93179.2|93285.8|93186.7|93296|93190.4|93285.7|93179.2|18
1648594880000|2022-03-29 23:01:20|93284.1|93189.8|93279.7|93184.7|93285.9|93189.8|93279.7|93184.1|11
1648594890000|2022-03-29 23:01:30|93276.4|93187.8|93280|93189.7|93282.6|93197.5|93275.2|93187.1|29
1648594900000|2022-03-29 23:01:40|93279.3|93190.6|93278.2|93191|93282.7|93192.8|93276.7|93186.9|13
1648594910000|2022-03-29 23:01:50|93276.2|93194.2|93276.4|93191.5|93295.2|93194.2|93275.8|93176.3|17
1648594920000|2022-03-29 23:02:00|93280.9|93187.7|93283.7|93184.2|93292.1|93189.8|93280.9|93177.4|16
1648594930000|2022-03-29 23:02:10|93286.6|93182.6|93290.6|93183.5|93290.6|93190.5|93282.4|93182.6|16
1648594940000|2022-03-29 23:02:20|93290.8|93182.7|93282.4|93186|93290.8|93192.8|93276|93182.7|10
1648594950000|2022-03-29 23:02:30|93281|93187.7|93288.9|93187.5|93288.9|93200.9|93274.6|93181.7|9
1648594960000|2022-03-29 23:02:40|93289.8|93183.4|93296.4|93180.4|93296.4|93210.4|93260.4|93180.4|7
1648594970000|2022-03-29 23:02:50|93293.7|93177.7|93294.9|93182.1|93294.9|93190|93293.3|93177.3|7
1648594980000|2022-03-29 23:03:00|93296.1|93180.1|93278.1|93189.2|93296.1|93194|93273.9|93180.1|14
1648594990000|2022-03-29 23:03:10|93276.2|93190|93282.7|93191.4|93284.6|93193.5|93276.2|93185.2|22
1648595000000|2022-03-29 23:03:20|93282.3|93192.4|93277.1|93190|93282.4|93197|93272|93182.9|19
1648595010000|2022-03-29 23:03:30|93278.3|93190.4|93277|93192.7|93280.6|93192.7|93274.1|93185.3|12
1648595020000|2022-03-29 23:03:40|93277.4|93193|93284|93175.3|93293.5|93194|93270.8|93173.3|21
1648595030000|2022-03-29 23:03:50|93288|93172|93279.8|93176.6|93288.3|93197.4|93276.4|93172|18
1648595040000|2022-03-29 23:04:00|93277.6|93177.4|93279.9|93168.7|93280.6|93178.9|93274.9|93164.5|21
1648595050000|2022-03-29 23:04:10|93280.6|93168.8|93274.8|93177.5|93285.6|93182.8|93274.2|93168.8|22
1648595060000|2022-03-29 23:04:20|93276.6|93174.8|93272.5|93178.6|93277|93178.6|93272.5|93172.4|19
1648595070000|2022-03-29 23:04:30|93276.1|93174.3|93285|93169|93285|93185.5|93266.4|93169|15
1648595080000|2022-03-29 23:04:40|93284.8|93168.8|93286.7|93174.2|93286.8|93179.7|93277.3|93168.5|20
1648595090000|2022-03-29 23:04:50|93286.1|93174.9|93283.8|93172.5|93286.1|93182.8|93276.6|93170.3|20
1648595100000|2022-03-29 23:05:00|93276.9|93178|93287.5|93177.1|93289.9|93181.8|93275.8|93174.2|19
1648595110000|2022-03-29 23:05:10|93274|93186.6|93283.2|93176.8|93283.7|93188.2|93273.7|93176.8|11
1648595120000|2022-03-29 23:05:20|93284|93176.2|93278|93187.5|93284|93192.5|93276.4|93176.2|17
1648595130000|2022-03-29 23:05:30|93279.5|93186.7|93286.7|93178.2|93291.9|93188.4|93273.9|93174.8|12
1648595140000|2022-03-29 23:05:40|93278.1|93177.1|93283.8|93167.8|93283.8|93177.1|93278.1|93167.5|7
1648595150000|2022-03-29 23:05:50|93282.1|93166.8|93273.6|93191.4|93282.1|93195.9|93272.7|93166.7|8
1648595160000|2022-03-29 23:06:00|93273.7|93191.6|93285.6|93190|93290.1|93200.6|93273.5|93175.6|15
1648595170000|2022-03-29 23:06:10|93288.8|93181.3|93283.6|93188|93289.1|93196.1|93277.2|93179.8|18
1648595180000|2022-03-29 23:06:20|93283.2|93186.5|93294.8|93178.8|93294.8|93193.5|93280.1|93178.8|14
1648595190000|2022-03-29 23:06:30|93299.9|93183.9|93287.5|93187.5|93299.9|93188.2|93284.7|93180.3|14
1648595200000|2022-03-29 23:06:40|93289.5|93187.6|93279.4|93191|93292.5|93197.7|93275.9|93187.6|18
1648595210000|2022-03-29 23:06:50|93281.5|93188.2|93280.7|93189.7|93282.9|93196|93276.6|93187.4|17
1648595220000|2022-03-29 23:07:00|93271.9|93193|93275.7|93188.9|93282|93193|93271.9|93182.8|12
1648595230000|2022-03-29 23:07:10|93271.9|93192.3|93279.9|93184.3|93281.3|93192.3|93271.9|93184|8
1648595240000|2022-03-29 23:07:20|93280.6|93184.4|93282.7|93167.9|93282.7|93189.2|93276.1|93165.2|12
1648595250000|2022-03-29 23:07:30|93284.7|93169.3|93283.4|93183.5|93284.7|93183.5|93275.2|93169.3|6
1648595260000|2022-03-29 23:07:40|93284.1|93182.9|93281.1|93185.4|93284.1|93189.7|93277|93182.9|10
1648595270000|2022-03-29 23:07:50|93280.4|93186.4|93279.8|93188.9|93281.2|93193.9|93275.5|93186.4|16
1648595280000|2022-03-29 23:08:00|93278.3|93190.7|93279.1|93190.6|93282.4|93197.3|93272.2|93186.8|8
1648595290000|2022-03-29 23:08:10|93282.1|93188.2|93273.8|93157.8|93283.5|93192.6|93273.8|93157.8|7
1648595300000|2022-03-29 23:08:20|93280.2|93168.6|93277.9|93176.4|93285.2|93183|93271.4|93168.6|25
1648595310000|2022-03-29 23:08:30|93279.3|93179.4|93280.9|93176.4|93281.3|93179.9|93275.2|93175.8|37
1648595320000|2022-03-29 23:08:40|93280.4|93176.5|93277.4|93187.2|93289.4|93191.2|93271.2|93175.8|54
1648595330000|2022-03-29 23:08:50|93280|93186.3|93283.6|93187.6|93283.6|93198.3|93277|93185.2|9
1648595340000|2022-03-29 23:09:00|93286.3|93185.9|93276.2|93187.5|93286.3|93193.8|93272.8|93184.5|24
1648595350000|2022-03-29 23:09:10|93278.5|93192|93275.3|93192.2|93288.6|93193.8|93273.3|93168.5|25
1648595360000|2022-03-29 23:09:20|93279|93182.6|93282.1|93190.6|93284.8|93193|93269.9|93182.6|21
1648595370000|2022-03-29 23:09:30|93285.1|93189|93282.4|93191.4|93285.7|93192.3|93278.3|93184.9|15
1648595380000|2022-03-29 23:09:40|93283.1|93191.2|93278.3|93187.1|93288.1|93195.3|93275.6|93181.1|27
1648595390000|2022-03-29 23:09:50|93276.7|93189.7|93288|93202.4|93288|93202.4|93274.6|93182.7|16
1648595400000|2022-03-29 23:10:00|93281.2|93189.1|93297.3|93181.3|93297.3|93202.5|93274.7|93181.3|20
1648595410000|2022-03-29 23:10:10|93296|93180|93279.5|93182.6|93296|93183.6|93278.3|93179.4|13
1648595420000|2022-03-29 23:10:20|93281.7|93190.3|93277.3|93195|93288|93195|93277.3|93185|26
1648595430000|2022-03-29 23:10:30|93278.4|93192.8|93283.7|93174.2|93288.3|93199.5|93274.1|93174.2|9
1648595440000|2022-03-29 23:10:40|93288.6|93173.3|93275.7|93185.5|93288.6|93198.4|93272.5|93173.3|24
1648595450000|2022-03-29 23:10:50|93275.2|93186.3|93276.9|93194.3|93285.1|93202.7|93266|93180.2|31
1648595460000|2022-03-29 23:11:00|93276.7|93193.2|93277.1|93176.2|93294.6|93194.7|93273.1|93173.2|47
1648595470000|2022-03-29 23:11:10|93296.5|93199|93288.1|93187.2|93296.5|93199|93286|93187.2|8
1648595480000|2022-03-29 23:11:20|93292.5|93197.3|93287|93191.9|93292.6|93200.9|93283.8|93190.3|21
1648595490000|2022-03-29 23:11:30|93290.1|93193|93289|93190.8|93294.7|93197.4|93284.2|93190.8|13
1648595500000|2022-03-29 23:11:40|93287.1|93190.2|93296.4|93199.3|93296.4|93199.3|93287.1|93175.5|4
1648595510000|2022-03-29 23:11:50|93302|93200.7|93289.9|93173.9|93303.1|93202.2|93289.6|93173.6|16
1648595520000|2022-03-29 23:12:00|93283.3|93179.6|93280.7|93192|93286.5|93200.2|93273.2|93179.6|26
1648595530000|2022-03-29 23:12:10|93280.8|93192.1|93274.4|93188.3|93282.6|93199.3|93274.4|93186.9|32
1648595540000|2022-03-29 23:12:20|93274.2|93188|93280|93187.7|93280.6|93189.9|93273.9|93185.4|43
1648595550000|2022-03-29 23:12:30|93283.4|93181.2|93282.1|93191.6|93283.4|93200|93274.7|93181.2|20
1648595560000|2022-03-29 23:12:40|93281|93192.3|93282.5|93188.6|93283.6|93192.3|93281|93186.2|4
1648595570000|2022-03-29 23:12:50|93276|93193.9|93275.1|93176.5|93280.6|93197.3|93269.4|93162.3|12
1648595580000|2022-03-29 23:13:00|93275.3|93176.7|93279.9|93192.5|93280.6|93200.2|93275.1|93176.1|13
1648595590000|2022-03-29 23:13:10|93282.2|93191.4|93277.4|93190.5|93282.2|93195.6|93274.5|93186.2|20
1648595600000|2022-03-29 23:13:20|93290.7|93185.7|93296.5|93180.5|93298.1|93193|93288.1|93180.5|12
1648595610000|2022-03-29 23:13:30|93288.7|93182.2|93272.7|93181.4|93288.7|93182.2|93259.1|93160.4|40
1648595620000|2022-03-29 23:13:40|93274.8|93178.9|93283.5|93167.5|93283.5|93185.7|93260.5|93167.5|10
1648595630000|2022-03-29 23:13:50|93281.4|93165.4|93283.2|93170.5|93283.2|93170.5|93281.4|93165.4|5
1648595640000|2022-03-29 23:14:00|93284.8|93168.8|93284.3|93168.3|93286|93170|93282.7|93166.7|10
1648595650000|2022-03-29 23:14:10|93283.1|93167.1|93278.2|93162.2|93283.1|93182.7|93267|93162.2|13
1648595660000|2022-03-29 23:14:20|93274.4|93166.4|93279.9|93163.9|93280|93172.4|93267.4|93162.2|16
1648595670000|2022-03-29 23:14:30|93277.1|93163|93270.3|93168.9|93278|93168.9|93269.6|93162|11
1648595680000|2022-03-29 23:14:40|93273.9|93166.2|93271.3|93170.4|93282.3|93173.1|93263.7|93152.6|26
1648595690000|2022-03-29 23:14:50|93276.2|93166.4|93270.4|93168.8|93276.2|93172.5|93269.1|93166.4|9
1648595700000|2022-03-29 23:15:00|93266.8|93173.5|93291.9|93175.9|93292.1|93176.1|93262.7|93163.2|36
1648595710000|2022-03-29 23:15:10|93291.5|93175.5|93280.8|93182.1|93291.8|93193.4|93279.5|93174.6|32
1648595720000|2022-03-29 23:15:20|93282.6|93186.5|93267.5|93175.4|93282.6|93186.5|93265.9|93171|33
1648595730000|2022-03-29 23:15:30|93267.4|93175.3|93290|93174|93290.8|93185.3|93263.1|93172|37
1648595740000|2022-03-29 23:15:40|93290.2|93174.2|93287.5|93171.5|93290.2|93174.2|93283.4|93167.4|40
1648595750000|2022-03-29 23:15:50|93286.8|93170.8|93289|93173|93289.5|93173.5|93285.7|93169.7|22
1648595760000|2022-03-29 23:16:00|93289.7|93173.7|93278.6|93174.4|93289.8|93176.7|93278.6|93171.1|20
1648595770000|2022-03-29 23:16:10|93266.3|93187.9|93265.9|93182.5|93267.3|93187.9|93261.3|93181.5|12
1648595780000|2022-03-29 23:16:20|93254.5|93204.5|93261.4|93182.8|93267.2|93204.5|93254.5|93178.6|17
1648595790000|2022-03-29 23:16:30|93259|93184.8|93284.9|93169.9|93293.4|93193.2|93259|93169.9|37
1648595800000|2022-03-29 23:16:40|93284.6|93168.6|93279.3|93173.4|93286.5|93176|93279.3|93167.9|35
1648595810000|2022-03-29 23:16:50|93280.7|93171.4|93278.4|93174.2|93281.2|93176.8|93278.2|93171.2|11
1648595820000|2022-03-29 23:17:00|93278.8|93174.7|93269.1|93189.1|93283.6|93189.1|93264.6|93170.6|24
1648595830000|2022-03-29 23:17:10|93268.7|93189.8|93265.6|93191.6|93270|93191.6|93257.5|93177.7|35
1648595840000|2022-03-29 23:17:20|93265.5|93192.3|93270.1|93173.4|93276.8|93192.3|93261.2|93171.4|46
1648595850000|2022-03-29 23:17:30|93269.1|93173.7|93279.3|93167.4|93281.7|93173.7|93269.1|93165|26
1648595860000|2022-03-29 23:17:40|93274.6|93171.1|93281.2|93170.4|93281.7|93171.4|93274.3|93164.9|19
1648595870000|2022-03-29 23:17:50|93284.4|93168.4|93262.6|93181|93286|93181|93260.6|93166.5|19
1648595880000|2022-03-29 23:18:00|93262.3|93181.5|93262.4|93175.4|93262.4|93183.1|93258.2|93174.8|10
1648595890000|2022-03-29 23:18:10|93264|93175.3|93262.2|93186.8|93264.3|93186.8|93258|93172.5|27
1648595900000|2022-03-29 23:18:20|93262.9|93185.3|93281.4|93167.4|93281.4|93187.2|93255.8|93166.5|19
1648595910000|2022-03-29 23:18:30|93283.9|93167.9|93281.7|93174.9|93283.9|93174.9|93274.4|93164.9|20
1648595920000|2022-03-29 23:18:40|93287.3|93171.3|93286.1|93170.1|93287.3|93171.3|93281.6|93165.6|9
1648595930000|2022-03-29 23:18:50|93285.3|93169.3|93272.3|93176.7|93286.1|93177.7|93271.4|93165.4|16
1648595940000|2022-03-29 23:19:00|93271.8|93176.2|93279.4|93168.5|93280|93176.2|93271.8|93168.5|14
1648595950000|2022-03-29 23:19:10|93279.6|93168.9|93262.5|93180.1|93279.6|93189|93259.1|93168.9|30
1648595960000|2022-03-29 23:19:20|93257.6|93182.3|93263.7|93170.2|93270.4|93182.4|93257.6|93164.5|5
1648595970000|2022-03-29 23:19:30|93270.3|93165.7|93262.4|93186.6|93270.3|93187.7|93260|93163.3|16
1648595980000|2022-03-29 23:19:40|93272.1|93173.9|93282.5|93171.5|93285.2|93184.8|93264.9|93169.2|18
1648595990000|2022-03-29 23:19:50|93285.1|93171.4|93285.1|93169.1|93287.6|93177|93273|93168.9|29
1648596000000|2022-03-29 23:20:00|93285|93169|93290.8|93174.8|93290.8|93176|93280.3|93169|24
1648596010000|2022-03-29 23:20:10|93290.9|93174.9|93270.6|93190.3|93290.9|93190.3|93269.8|93174.9|27
1648596020000|2022-03-29 23:20:20|93270.5|93190.2|93276.9|93195.5|93276.9|93195.5|93269.7|93188.4|15
1648596030000|2022-03-29 23:20:30|93275.8|93192.3|93285.7|93169.7|93285.7|93213.3|93262|93165.4|49
1648596040000|2022-03-29 23:20:40|93285.2|93169.2|93280.9|93165.6|93285.6|93178.4|93270.9|93165.6|46
1648596050000|2022-03-29 23:20:50|93281.4|93166.1|93277.5|93165.9|93283.4|93171.3|93275.9|93163.5|29
1648596060000|2022-03-29 23:21:00|93280.2|93164.2|93254.6|93182.3|93280.2|93195.2|93245.2|93163.9|17
1648596070000|2022-03-29 23:21:10|93258.3|93176.9|93261.6|93171.5|93261.6|93179.6|93256.7|93171.5|7
1648596080000|2022-03-29 23:21:20|93261|93173.1|93268.8|93160|93268.8|93175|93261|93160|3
1648596090000|2022-03-29 23:21:30|93275.6|93159.6|93279.7|93167.9|93283.2|93171.2|93275.4|93159.4|24
1648596100000|2022-03-29 23:21:40|93274|93173|93275.6|93167.8|93282.7|93174.9|93271.4|93164.9|25
1648596110000|2022-03-29 23:21:50|93275.4|93167.6|93274|93168.3|93278.3|93173.5|93271.7|93167.6|21
1648596120000|2022-03-29 23:22:00|93257|93179.3|93263.1|93180.3|93263.1|93181.8|93257|93176.9|13
1648596130000|2022-03-29 23:22:10|93261.8|93180.7|93259|93183.5|93266.9|93188.5|93257.6|93174|16
1648596140000|2022-03-29 23:22:20|93259.5|93186.9|93269.5|93174.4|93270.5|93186.9|93259.5|93173.5|8
1648596150000|2022-03-29 23:22:30|93268.7|93173|93271.8|93169.1|93282.1|93173|93268.7|93166.1|10
1648596160000|2022-03-29 23:22:40|93273.9|93167.8|93278.4|93167.5|93281.2|93174.2|93271.8|93164.9|15
1648596170000|2022-03-29 23:22:50|93278.1|93167.2|93266.8|93173.8|93282.4|93174.5|93266.8|93167.2|8
1648596180000|2022-03-29 23:23:00|93267|93175.6|93260.1|93181.1|93269.4|93196|93246|93172.4|24
1648596190000|2022-03-29 23:23:10|93260|93174.4|93250.7|93179.1|93260|93193.7|93241.4|93173.3|41
1648596200000|2022-03-29 23:23:20|93240.3|93190.3|93268.7|93163.3|93276.8|93190.3|93240.3|93159|17
1648596210000|2022-03-29 23:23:30|93276.5|93160.5|93276.4|93164.9|93276.9|93169|93273.1|93160|13
1648596220000|2022-03-29 23:23:40|93278.1|93165.8|93273.6|93170.9|93278.2|93172.3|93270.4|93165.8|13
1648596230000|2022-03-29 23:23:50|93271.5|93169.2|93254.5|93173.2|93271.5|93185.6|93254.5|93169.1|20
1648596240000|2022-03-29 23:24:00|93239.5|93189.5|93256.1|93178.9|93257.2|93189.5|93239.5|93171.4|20
1648596250000|2022-03-29 23:24:10|93256.4|93178.5|93270.4|93165.3|93276.4|93190|93240|93161.6|21
1648596260000|2022-03-29 23:24:20|93268|93173|93264.3|93173.4|93271.7|93173.4|93258.4|93164.5|22
1648596270000|2022-03-29 23:24:30|93265|93170.4|93271.2|93166.7|93275.2|93170.4|93265|93162.8|5
1648596280000|2022-03-29 23:24:40|93268.4|93167.6|93262.4|93174.6|93276|93179|93259.9|93163.5|8
1648596290000|2022-03-29 23:24:50|93263.2|93173.5|93252.3|93174.5|93264.8|93188.7|93238.7|93168.8|10
1648596300000|2022-03-29 23:25:00|93252.8|93173.9|93257|93173.6|93263.8|93193.6|93243.6|93161.5|15
1648596310000|2022-03-29 23:25:10|93262.4|93168.6|93276.1|93163.3|93280.4|93168.7|93260.7|93162.7|16
1648596320000|2022-03-29 23:25:20|93280|93164|93280.4|93170.2|93283.3|93170.2|93274|93161.9|18
1648596330000|2022-03-29 23:25:30|93283.8|93169.2|93287.6|93172.2|93287.6|93177.2|93275.7|93167.2|26
1648596340000|2022-03-29 23:25:40|93288.3|93172.3|93262.5|93187.8|93288.3|93200|93250|93172.3|24
1648596350000|2022-03-29 23:25:50|93265.7|93183.6|93265.5|93183.5|93271.1|93185.7|93264.3|93179.3|9
1648596360000|2022-03-29 23:26:00|93262.4|93186.7|93287.1|93171.1|93287.5|93187.6|93262.1|93171.1|17
1648596370000|2022-03-29 23:26:10|93285.1|93172.1|93285.6|93170.5|93289.2|93173.9|93279.8|93169.7|12
1648596380000|2022-03-29 23:26:20|93276.6|93176.2|93283.1|93170.9|93284.5|93178.6|93274|93168.8|19
1648596390000|2022-03-29 23:26:30|93282|93170.6|93262.4|93183.1|93284|93184|93261.7|93170.6|9
1648596400000|2022-03-29 23:26:40|93263.7|93181.7|93266.4|93180.3|93266.4|93184.3|93260.3|93180.3|15
1648596410000|2022-03-29 23:26:50|93266.9|93186.7|93260.4|93182.7|93270.4|93186.7|93259.9|93179.2|12
1648596420000|2022-03-29 23:27:00|93264.5|93178.2|93283.1|93168.3|93286.2|93178.2|93264.5|93167.6|15
1648596430000|2022-03-29 23:27:10|93283.8|93167.8|93284.5|93169.8|93286.2|93173.6|93277.1|93167.8|9
1648596440000|2022-03-29 23:27:20|93280.5|93178.9|93281.3|93181.9|93281.6|93181.9|93273.7|93177.3|14
1648596450000|2022-03-29 23:27:30|93266.6|93186.8|93264.1|93183.6|93271.3|93187.6|93264.1|93181.1|13
1648596460000|2022-03-29 23:27:40|93266.9|93182.6|93275.7|93181.8|93275.7|93194|93266.3|93181.8|6
1648596470000|2022-03-29 23:27:50|93277.2|93177|93280.7|93169.1|93280.9|93187.5|93259.5|93169.1|10
1648596480000|2022-03-29 23:28:00|93277.2|93171.1|93280|93175.4|93289.2|93185.2|93269.5|93171.1|12
1648596490000|2022-03-29 23:28:10|93286.5|93175.3|93278.7|93174.1|93286.5|93176.8|93276.8|93172.2|8
1648596500000|2022-03-29 23:28:20|93289.8|93183.9|93269.5|93190.5|93292.9|93191.9|93262.9|93173.8|19
1648596510000|2022-03-29 23:28:30|93268.6|93188.7|93267.2|93185.8|93273|93193.2|93261.1|93183.5|18
1648596520000|2022-03-29 23:28:40|93264|93187.4|93268.3|93181.2|93268.3|93188.6|93262.3|93181.2|20
1648596530000|2022-03-29 23:28:50|93281.4|93175.6|93279.2|93169.5|93282.7|93179.6|93273|93166.6|22
1648596540000|2022-03-29 23:29:00|93275.6|93171.8|93280.1|93170.8|93282.5|93173|93273.9|93167.5|19
1648596550000|2022-03-29 23:29:10|93279.2|93170.1|93278|93175.4|93284.8|93177.3|93274.2|93168.8|11
1648596560000|2022-03-29 23:29:20|93281.2|93173.1|93270.1|93180.9|93281.2|93182.7|93264.1|93172.4|8
1648596570000|2022-03-29 23:29:30|93267.7|93181.6|93264.1|93182.4|93267.7|93189.8|93260.8|93181.6|14
1648596580000|2022-03-29 23:29:40|93260.6|93187.6|93286.7|93170.7|93286.7|93202|93252|93170.7|32
1648596590000|2022-03-29 23:29:50|93281.9|93170.6|93285.7|93173.6|93287.6|93181|93276.3|93170.4|9
1648596600000|2022-03-29 23:30:00|93283.6|93173.9|93280.3|93176.9|93283.7|93182.8|93273.5|93173.9|19
1648596610000|2022-03-29 23:30:10|93280.4|93177|93260.1|93188.9|93285.1|93189.2|93260.1|93174.4|16
1648596620000|2022-03-29 23:30:20|93261.6|93177.8|93267.8|93177.6|93268.4|93198.3|93248.2|93177.6|9
1648596630000|2022-03-29 23:30:30|93270.3|93175.6|93269.9|93186.3|93270.3|93188|93259.4|93175.6|6
1648596640000|2022-03-29 23:30:40|93271.5|93183.1|93270.1|93179.6|93271.5|93186.6|93264.2|93179.6|9
1648596650000|2022-03-29 23:30:50|93289.4|93173.4|93282|93176.6|93289.6|93182.3|93280.3|93173.4|10
1648596660000|2022-03-29 23:31:00|93280.3|93176.7|93292.3|93176.3|93292.3|93181.4|93279.1|93173.4|20
1648596670000|2022-03-29 23:31:10|93292.7|93176.7|93267.5|93190.7|93293.3|93200.7|93267.5|93176.7|29
1648596680000|2022-03-29 23:31:20|93270.5|93188.6|93274|93191.9|93277.8|93193.2|93269.2|93183.9|16
1648596690000|2022-03-29 23:31:30|93274.9|93189.8|93289|93182|93290.7|93190.7|93272.1|93181.7|23
1648596700000|2022-03-29 23:31:40|93283.3|93185.9|93286.8|93182.4|93295.8|93185.9|93282.7|93173.7|33
1648596710000|2022-03-29 23:31:50|93283.2|93184.7|93291.8|93182.3|93292.5|93190.4|93280.9|93181.8|18
1648596720000|2022-03-29 23:32:00|93288.6|93185|93291.7|93178|93293.8|93187.3|93283|93178|10
1648596730000|2022-03-29 23:32:10|93289.8|93179.1|93291.1|93184.2|93291.1|93187.5|93279.2|93179.1|11
1648596740000|2022-03-29 23:32:20|93270.9|93194.6|93272.5|93190.2|93286.5|93194.6|93270.1|93177.5|11
1648596750000|2022-03-29 23:32:30|93268.3|93194.2|93272.1|93179.1|93276.5|93194.2|93262|93179.1|25
1648596760000|2022-03-29 23:32:40|93270.6|93186.3|93281.2|93180.1|93290.3|93188.5|93261.9|93172.7|17
1648596770000|2022-03-29 23:32:50|93279.7|93179.7|93282.5|93166.5|93286|93179.7|93277.3|93166.4|27
1648596780000|2022-03-29 23:33:00|93282.3|93166.3|93282|93166|93282.4|93168.2|93278.5|93165.8|20
1648596790000|2022-03-29 23:33:10|93278.6|93166.9|93259.9|93175.8|93283.2|93179.4|93258.7|93166.9|20
1648596800000|2022-03-29 23:33:20|93261.7|93174.9|93261.6|93177.6|93262.8|93179.7|93256.9|93172.7|14
1648596810000|2022-03-29 23:33:30|93263.4|93174.3|93277.8|93164.7|93277.8|93178|93256.7|93164.7|14
1648596820000|2022-03-29 23:33:40|93277.9|93168.1|93280|93164.8|93281.6|93169.1|93273.6|93162.4|12
1648596830000|2022-03-29 23:33:50|93280.9|93164.9|93280|93169.8|93284.5|93170.2|93275.1|93164.9|26
1648596840000|2022-03-29 23:34:00|93283.8|93167.8|93280.3|93170|93283.8|93171.4|93277.9|93167.1|19
1648596850000|2022-03-29 23:34:10|93263.1|93185.7|93259.6|93187|93267.3|93187.3|93259.6|93180.6|38
1648596860000|2022-03-29 23:34:20|93259.9|93185.8|93263.7|93173.4|93265.3|93185.8|93250.3|93167.1|28
1648596870000|2022-03-29 23:34:30|93263.9|93186.5|93273.9|93172.6|93283|93186.5|93263.9|93167.7|15
1648596880000|2022-03-29 23:34:40|93274.2|93172.8|93273.7|93170.2|93277.8|93175.5|93267.9|93168|24
1648596890000|2022-03-29 23:34:50|93281.2|93165.3|93272.7|93171.1|93281.2|93173.2|93270.6|93165.3|20
1648596900000|2022-03-29 23:35:00|93269.4|93172.9|93258.2|93179.6|93273.8|93195.2|93244.2|93168.5|37
1648596910000|2022-03-29 23:35:10|93244|93194|93262.7|93186.1|93269.1|93194|93244|93171.7|35
1648596920000|2022-03-29 23:35:20|93260.2|93184.2|93277.2|93171.9|93277.2|93187.4|93260.2|93171.9|24
1648596930000|2022-03-29 23:35:30|93273.3|93175.3|93274.8|93171.2|93278.7|93175.3|93273.2|93167.9|15
1648596940000|2022-03-29 23:35:40|93278.9|93168.3|93274.8|93179.1|93285.3|93179.1|93271.9|93167.3|23
1648596950000|2022-03-29 23:35:50|93273.7|93179.5|93275.8|93190.8|93288.3|93190.8|93273.7|93171|32
1648596960000|2022-03-29 23:36:00|93264.5|93190.1|93264.8|93183.2|93280.7|93206|93256|93182.1|26
1648596970000|2022-03-29 23:36:10|93270.4|93187|93267.6|93187.4|93272.6|93190.6|93265.8|93186|19
1648596980000|2022-03-29 23:36:20|93268.5|93189|93283.5|93175.2|93284.7|93189|93268.1|93174.4|14
1648596990000|2022-03-29 23:36:30|93284.9|93182.2|93282.9|93171.9|93291.8|93182.4|93273.8|93171.5|21
1648597000000|2022-03-29 23:36:40|93276.7|93180.3|93279.8|93175.3|93283.6|93183.4|93274.1|93173.5|16
1648597010000|2022-03-29 23:36:50|93283.1|93173.8|93278.2|93189.6|93285.1|93193.2|93266.8|93173.8|21
1648597020000|2022-03-29 23:37:00|93264.3|93192.3|93270.2|93183.7|93272.4|93193.3|93262.9|93183.7|19
1648597030000|2022-03-29 23:37:10|93263|93187.9|93282|93173.3|93282|93194.1|93261.5|93173.3|17
1648597040000|2022-03-29 23:37:20|93278.9|93175.6|93280.2|93166.3|93283.1|93182.9|93265|93166.3|28
1648597050000|2022-03-29 23:37:30|93274.1|93167.3|93281.1|93165.1|93281.4|93169|93274.1|93164.4|6
1648597060000|2022-03-29 23:37:40|93276.9|93169.4|93279.3|93172.9|93279.8|93175.5|93274|93169.4|33
1648597070000|2022-03-29 23:37:50|93266.7|93178.4|93263|93183.4|93283.8|93188.3|93260.9|93178.4|19
1648597080000|2022-03-29 23:38:00|93262.6|93185.6|93265.2|93187.5|93271.5|93187.5|93259.4|93178.4|27
1648597090000|2022-03-29 23:38:10|93271|93183.4|93290.9|93181.4|93296.8|93190.8|93267.4|93178.3|38
1648597100000|2022-03-29 23:38:20|93294.6|93178.6|93293.7|93177.7|93295.4|93182.8|93287.1|93177.7|19
1648597110000|2022-03-29 23:38:30|93293.6|93177.6|93295.2|93179.2|93296.2|93180.3|93292.1|93177|36
1648597120000|2022-03-29 23:38:40|93292.5|93180.8|93276.1|93192.2|93296.3|93193.3|93271.5|93180.3|14
1648597130000|2022-03-29 23:38:50|93274.8|93193.3|93282|93192.6|93284.1|93198.4|93274.3|93189.6|22
1648597140000|2022-03-29 23:39:00|93277.9|93196.4|93296.4|93181.7|93296.4|93197.2|93275.5|93181.3|33
1648597150000|2022-03-29 23:39:10|93296.3|93182.5|93289.8|93182.8|93299|93184.9|93289.8|93179.1|33
1648597160000|2022-03-29 23:39:20|93285|93182.9|93292.9|93183.4|93297.4|93186.9|93277.1|93180.2|33
1648597170000|2022-03-29 23:39:30|93289.2|93186.4|93286.2|93188.6|93297.9|93188.6|93275.6|93182.1|17
1648597180000|2022-03-29 23:39:40|93272.3|93197.4|93279.8|93191.7|93280|93198.7|93271.2|93191.7|15
1648597190000|2022-03-29 23:39:50|93277.5|93192.9|93285.7|93186|93285.7|93196.5|93272.6|93186|26
1648597200000|2022-03-29 23:40:00|93269.9|93196.4|93290.1|93186.9|93294.4|93201.7|93269.9|93185|39
1648597210000|2022-03-29 23:40:10|93294.9|93185|93290.5|93186.8|93297.7|93190.3|93286.1|93183.7|16
1648597220000|2022-03-29 23:40:20|93291.8|93189.3|93294.3|93188.3|93294.3|93192.5|93283.5|93186.8|24
1648597230000|2022-03-29 23:40:30|93295.3|93187.6|93271.2|93196|93298.1|93197.9|93270.5|93184.8|11
1648597240000|2022-03-29 23:40:40|93271.9|93195.3|93257.8|93207.8|93287.5|93207.9|93257.8|93182.1|18
1648597250000|2022-03-29 23:40:50|93257.6|93207.6|93300|93186.7|93300|93207.7|93256.8|93186.7|31
1648597260000|2022-03-29 23:41:00|93294.7|93184.6|93299.5|93183.5|93299.8|93185.9|93282.9|93172.6|44
1648597270000|2022-03-29 23:41:10|93299.2|93183.2|93292.2|93184.4|93299.2|93188.3|93288.5|93183.2|28
1648597280000|2022-03-29 23:41:20|93293.4|93184.2|93276.8|93193.5|93301.6|93193.6|93276.8|93179.9|48
1648597290000|2022-03-29 23:41:30|93276.4|93193.1|93276.9|93195.4|93279|93196.9|93274.6|93186.3|22
1648597300000|2022-03-29 23:41:40|93277.1|93196|93275.6|93196.4|93279.9|93197.6|93274|93191.7|17
1648597310000|2022-03-29 23:41:50|93276.2|93193|93297.3|93185.6|93298.8|93196.5|93274.4|93183.1|25
1648597320000|2022-03-29 23:42:00|93300.8|93184.8|93303.7|93187.7|93306|93193.2|93291.7|93184.8|40
1648597330000|2022-03-29 23:42:10|93302.9|93186.9|93302.5|93188.6|93304|93192.4|93288.5|93186.9|25
1648597340000|2022-03-29 23:42:20|93302.8|93189|93282.2|93199.6|93304.4|93205.1|93278.7|93186.5|17
1648597350000|2022-03-29 23:42:30|93282.4|93200.3|93281.2|93202.2|93283.6|93218.6|93268.6|93199.2|15
1648597360000|2022-03-29 23:42:40|93283.9|93199.8|93315.7|93199.7|93317.9|93221.5|93271.5|93197.7|43
1648597370000|2022-03-29 23:42:50|93295.8|93211.4|93311.4|93195.4|93313.1|93211.4|93294.5|93191.6|28
1648597380000|2022-03-29 23:43:00|93310.9|93194.9|93310.4|93194.7|93312.2|93196.2|93308|93193.5|26
1648597390000|2022-03-29 23:43:10|93309|93194.9|93290.3|93203.7|93309|93208.3|93288.4|93192.7|31
1648597400000|2022-03-29 23:43:20|93290.5|93203.3|93288.1|93205.9|93290.5|93209.7|93286.4|93203.3|23
1648597410000|2022-03-29 23:43:30|93288.5|93207.1|93287.3|93210.8|93289.5|93211.9|93285.3|93207.1|25
1648597420000|2022-03-29 23:43:40|93287.6|93209.3|93294.8|93203.8|93304.4|93209.3|93286.4|93195.4|26
1648597430000|2022-03-29 23:43:50|93296.8|93200.4|93308.2|93195.5|93312.2|93205.9|93295.5|93195.3|21
1648597440000|2022-03-29 23:44:00|93308.6|93194.5|93300.7|93198.4|93310.2|93198.4|93300.6|93193.7|20
1648597450000|2022-03-29 23:44:10|93291.3|93203.4|93284|93199.5|93291.3|93207.1|93278.4|93199.5|28
1648597460000|2022-03-29 23:44:20|93286.7|93197.2|93281.3|93203.7|93292.1|93204|93275.9|93192|27
1648597470000|2022-03-29 23:44:30|93280.4|93204.8|93296.3|93184.2|93301.7|93216.9|93266.9|93181.8|36
1648597480000|2022-03-29 23:44:40|93292.3|93186.2|93297.8|93181.8|93300.9|93190.7|93286|93181.3|27
1648597490000|2022-03-29 23:44:50|93297.3|93181.3|93300.9|93186.8|93301.6|93186.8|93294.7|93181.3|22
1648597500000|2022-03-29 23:45:00|93297.2|93190|93283.8|93199.7|93302.3|93205.2|93280.4|93185.7|23
1648597510000|2022-03-29 23:45:10|93285.1|93198.6|93280|93197.2|93285.1|93203.1|93279.1|93197.2|23
1648597520000|2022-03-29 23:45:20|93279.6|93198.5|93281.2|93205.7|93284.6|93215.6|93265.6|93197.4|18
1648597530000|2022-03-29 23:45:30|93280.3|93201.1|93299.2|93183.2|93300.9|93201.1|93280.3|93182.9|30
1648597540000|2022-03-29 23:45:40|93295.8|93186.1|93297.2|93189.9|93301.5|93193.5|93292.1|93182.4|40
1648597550000|2022-03-29 23:45:50|93299.7|93187.4|93298.4|93192.1|93302.2|93195|93294.6|93186.6|24
1648597560000|2022-03-29 23:46:00|93298.7|93192.5|93279.8|93199.8|93299.3|93205.7|93279.8|93192.5|33
1648597570000|2022-03-29 23:46:10|93284|93195.8|93268.9|93194|93284|93206.7|93268.9|93185.9|28
1648597580000|2022-03-29 23:46:20|93269|93193.7|93294.5|93178.5|93298.3|93208.5|93258.5|93178.4|33
1648597590000|2022-03-29 23:46:30|93294.6|93178.6|93287.1|93173.8|93295|93179.7|93285.7|93173.8|28
1648597600000|2022-03-29 23:46:40|93286.5|93172.7|93292.4|93182.4|93292.4|93182.4|93283.5|93172.3|30
1648597610000|2022-03-29 23:46:50|93295.4|93179.4|93274.5|93190.8|93295.4|93193.9|93274.2|93179.4|38
1648597620000|2022-03-29 23:47:00|93275.6|93192.7|93273.4|93191.4|93275.6|93194.5|93271|93189.1|34
1648597630000|2022-03-29 23:47:10|93274.6|93191.2|93271.3|93196|93277.9|93196|93271.1|93188.9|20
1648597640000|2022-03-29 23:47:20|93276.2|93190.9|93289.9|93180.8|93291.8|93193.9|93272.1|93180.8|24
1648597650000|2022-03-29 23:47:30|93290.5|93182.4|93285.9|93182|93293.3|93184.7|93282.2|93177|24
1648597660000|2022-03-29 23:47:40|93283.8|93185.5|93285.6|93182|93288.6|93185.5|93283.7|93180.6|14
1648597670000|2022-03-29 23:47:50|93285.7|93182.1|93270.1|93191.3|93286.4|93192.1|93268.1|93182.1|19
1648597680000|2022-03-29 23:48:00|93270.2|93191.1|93271|93195.2|93275.5|93198.8|93267.7|93187.7|26
1648597690000|2022-03-29 23:48:10|93270.7|93196.4|93286.3|93186.4|93293.8|93196.4|93267.9|93179.7|20
1648597700000|2022-03-29 23:48:20|93287.1|93187.2|93284.3|93191.8|93296.2|93191.8|93282.7|93180.2|17
1648597710000|2022-03-29 23:48:30|93289|93189.1|93277.7|93191.6|93295.1|93191.6|93277.7|93182.8|16
1648597720000|2022-03-29 23:48:40|93278.8|93201.6|93275|93200.3|93279.8|93213.8|93261.3|93194.3|28
1648597730000|2022-03-29 23:48:50|93263.6|93213.6|93276.4|93203.6|93282.1|93213.6|93263.6|93194.5|12
1648597740000|2022-03-29 23:49:00|93277.9|93203.8|93280|93198.7|93280|93203.8|93276.8|93198.7|10
1648597750000|2022-03-29 23:49:10|93276.8|93201.7|93276.5|93199.6|93284.2|93201.7|93274.6|93193|9
1648597760000|2022-03-29 23:49:20|93281.5|93195.3|93277.3|93204.2|93284.8|93204.2|93276.8|93192|8
1648597770000|2022-03-29 23:49:30|93277.9|93203.2|93278.6|93196.5|93279.6|93204.3|93276.1|93196.5|15
1648597780000|2022-03-29 23:49:40|93283.9|93192.8|93275.8|93196|93284.1|93199.7|93274.2|93190.6|26
1648597790000|2022-03-29 23:49:50|93275|93197.5|93276.1|93193.9|93278.1|93199.3|93273|93193.2|22
1648597800000|2022-03-29 23:50:00|93279|93194.6|93267.3|93184|93283.6|93196.5|93262.6|93174.2|33
1648597810000|2022-03-29 23:50:10|93273.6|93179|93262.7|93186.2|93278.2|93186.2|93262.7|93174.8|12
1648597820000|2022-03-29 23:50:20|93267.1|93183.1|93267.1|93178.6|93267.5|93188.2|93262.2|93178.6|9
1648597830000|2022-03-29 23:50:30|93269|93178.3|93265.8|93185.8|93269|93191.7|93263.2|93178.3|14
1648597840000|2022-03-29 23:50:40|93265.3|93184.1|93266.7|93179.4|93267.4|93189.2|93261.7|93179.4|9
1648597850000|2022-03-29 23:50:50|93267|93179.3|93262.4|93183|93271.6|93192.5|93261.6|93179.3|29
1648597860000|2022-03-29 23:51:00|93261.9|93183.7|93262.8|93182.5|93266.9|93200.2|93247.8|93178.7|34
1648597870000|2022-03-29 23:51:10|93266.5|93180.1|93265.8|93180.6|93266.7|93187.4|93260.4|93180.1|22
1648597880000|2022-03-29 23:51:20|93265.7|93180.5|93264.8|93182.4|93265.7|93182.8|93262.7|93180.5|20
1648597890000|2022-03-29 23:51:30|93261.2|93186.5|93261|93184.9|93269.2|93201.2|93249.7|93182.2|32
1648597900000|2022-03-29 23:51:40|93259.8|93187.3|93265.7|93189.1|93270.1|93193.9|93259.8|93180.8|17
1648597910000|2022-03-29 23:51:50|93265.4|93188.4|93267.4|93185.1|93269|93190.3|93264.1|93185.1|15
1648597920000|2022-03-29 23:52:00|93264.7|93188.8|93274.5|93188.7|93277.2|93195|93264.7|93187.4|49
1648597930000|2022-03-29 23:52:10|93274.4|93188.6|93273.9|93186.2|93275.4|93193.1|93270.7|93186|17
1648597940000|2022-03-29 23:52:20|93269.9|93188.2|93273.8|93192.2|93277.9|93192.4|93269.9|93188.2|31
1648597950000|2022-03-29 23:52:30|93272.9|93192.9|93273|93199.3|93274.6|93210.3|93259.9|93192.9|27
1648597960000|2022-03-29 23:52:40|93273.4|93198.8|93276.1|93189.7|93277.9|93200.2|93270.4|93185.8|16
1648597970000|2022-03-29 23:52:50|93277.3|93188.1|93276.8|93197.6|93280.4|93197.6|93276.8|93184|8
1648597980000|2022-03-29 23:53:00|93272|93201.7|93275.2|93193.5|93278.2|93201.7|93271.5|93189.6|12
1648597990000|2022-03-29 23:53:10|93274.9|93193.2|93279.6|93186|93279.6|93193.2|93274.9|93186|8
1648598000000|2022-03-29 23:53:20|93280.1|93186.1|93275.2|93200.6|93280.6|93202.4|93273.4|93184.6|13
1648598010000|2022-03-29 23:53:30|93275.5|93199.4|93275.6|93195.1|93279|93199.4|93271.6|93188.1|26
1648598020000|2022-03-29 23:53:40|93278.6|93193.8|93277.4|93193.2|93281.9|93195.8|93273.3|93186.8|11
1648598030000|2022-03-29 23:53:50|93277.1|93191|93279.8|93202.3|93280|93202.3|93273.2|93190.2|17
1648598040000|2022-03-29 23:54:00|93280.2|93200.2|93277.2|93197.7|93280.2|93201.3|93275.2|93195.5|17
1648598050000|2022-03-29 23:54:10|93278|93195.2|93282.8|93198.9|93284.5|93211.2|93261.2|93191.8|37
1648598060000|2022-03-29 23:54:20|93283.9|93198|93284.2|93199.1|93286.8|93203.6|93277.8|93197.1|39
1648598070000|2022-03-29 23:54:30|93289.2|93194.9|93283.9|93204.1|93289.2|93207.1|93281.4|93193.6|10
1648598080000|2022-03-29 23:54:40|93281.7|93206.4|93282.9|93199.8|93289.4|93206.9|93280.9|93196.9|23
1648598090000|2022-03-29 23:54:50|93283.4|93199.4|93287|93204.2|93289.5|93207.7|93282.5|93196.4|31
1648598100000|2022-03-29 23:55:00|93287.7|93203.7|93276.9|93197.3|93288.6|93203.8|93276.9|93197.3|36
1648598110000|2022-03-29 23:55:10|93276.8|93199.6|93284.1|93208.1|93286.8|93218.2|93267.9|93192.9|26
1648598120000|2022-03-29 23:55:20|93283.5|93208.3|93287.1|93200.6|93291|93221.4|93271.4|93198.3|24
1648598130000|2022-03-29 23:55:30|93286.1|93202.3|93289.6|93200|93289.7|93207.8|93283|93200|15
1648598140000|2022-03-29 23:55:40|93282.1|93209|93287.4|93200.6|93287.4|93209|93282.1|93200.6|8
1648598150000|2022-03-29 23:55:50|93288.9|93200.1|93284.7|93205.7|93288.9|93207.5|93284.1|93200.1|13
1648598160000|2022-03-29 23:56:00|93285.4|93205.6|93280.1|93200.8|93289.8|93212.2|93279.6|93199|47
1648598170000|2022-03-29 23:56:10|93280.9|93204.8|93294.4|93201|93299.7|93206.8|93279.6|93192|26
1648598180000|2022-03-29 23:56:20|93292.1|93198|93281.5|93205.4|93292.4|93208.6|93279.9|93192.4|29
1648598190000|2022-03-29 23:56:30|93280.7|93200.7|93278.9|93206.9|93283.2|93218.3|93261.7|93196.8|24
1648598200000|2022-03-29 23:56:40|93277.8|93207.5|93273.2|93198.4|93278.6|93213.3|93263.3|93189.5|39
1648598210000|2022-03-29 23:56:50|93271.3|93199.1|93280.6|93200.6|93283.7|93202.3|93271.1|93191.5|27
1648598220000|2022-03-29 23:57:00|93281.3|93200.4|93281.5|93199.9|93284.5|93200.9|93280.9|93197|20
1648598230000|2022-03-29 23:57:10|93281.3|93197.1|93282.3|93198.2|93282.3|93202.9|93277.6|93197.1|19
1648598240000|2022-03-29 23:57:20|93281.8|93196.7|93282|93199.8|93284|93205.3|93280.7|93196.7|19
1648598250000|2022-03-29 23:57:30|93283.2|93198.3|93280.2|93199.5|93283.5|93206.9|93277.9|93198.3|12
1648598260000|2022-03-29 23:57:40|93280.6|93198.6|93280.7|93197|93288.1|93214|93263.4|93195|32
1648598270000|2022-03-29 23:57:50|93279.2|93199.3|93278.5|93198.5|93282.2|93200.5|93277.3|93195|18
1648598280000|2022-03-29 23:58:00|93282.2|93195.1|93283|93205.6|93289.9|93206.7|93279.2|93194.2|21
1648598290000|2022-03-29 23:58:10|93284.1|93205.2|93283.5|93204.1|93287.3|93206.8|93283.1|93202.8|25
1648598300000|2022-03-29 23:58:20|93284.7|93204.9|93280.1|93200.2|93286.8|93222.8|93272.8|93200|41
1648598310000|2022-03-29 23:58:30|93280|93201.5|93287.1|93206|93290.2|93221.8|93271.8|93197.3|36
1648598320000|2022-03-29 23:58:40|93286.3|93207.7|93284.4|93202.9|93287.6|93209.7|93283.1|93199.8|30
1648598330000|2022-03-29 23:58:50|93281.4|93206.2|93282.2|93201.6|93284.6|93206.2|93281.3|93197.8|14
1648598340000|2022-03-29 23:59:00|93282|93201.5|93280.5|93205.1|93282.1|93206.9|93279.3|93200.9|20
1648598350000|2022-03-29 23:59:10|93281.4|93204.1|93282|93203.1|93285.7|93219.6|93269.6|93200.8|20
1648598360000|2022-03-29 23:59:20|93268.7|93218.7|93281.4|93204.4|93285.7|93218.7|93268.7|93198.4|14
1648598370000|2022-03-29 23:59:30|93284|93201.1|93291.5|93207|93292.4|93209|93281.2|93198.6|32
1648598380000|2022-03-29 23:59:40|93291.7|93207.2|93288.7|93211.4|93296.2|93215.4|93288.7|93206|24
1648598390000|2022-03-29 23:59:50|93292.4|93210|93291.7|93207.4|93294.3|93213.2|93287.1|93204.2|22
1648598400000|2022-03-30 00:00:00|93293|93206.3|93289.6|93216.2|93294.6|93216.2|93289.6|93206.3|43
1648598410000|2022-03-30 00:00:10|93289.5|93216.1|93285.6|93210.9|93290.8|93223.1|93270.9|93204.9|52
1648598420000|2022-03-30 00:00:20|93286.7|93206.7|93296.5|93217.2|93296.5|93229.1|93278.7|93206.5|41
1648598430000|2022-03-30 00:00:30|93296.1|93218.5|93310.7|93221.4|93313.7|93245.4|93284.2|93214.9|59
1648598440000|2022-03-30 00:00:40|93313.3|93219.7|93305.9|93229.3|93313.3|93242.3|93292.3|93219.7|38
1648598450000|2022-03-30 00:00:50|93308.1|93228.1|93310|93215|93315.2|93228.1|93303.8|93215|42
1648598460000|2022-03-30 00:01:00|93307.1|93214.9|93295.4|93199|93307.1|93218.2|93292.3|93198|57
1648598470000|2022-03-30 00:01:10|93294|93201.8|93292.9|93202.9|93297|93207.4|93292.2|93197.6|35
1648598480000|2022-03-30 00:01:20|93295|93205.5|93289.5|93199.4|93297.8|93209.5|93289.5|93199.4|27
1648598490000|2022-03-30 00:01:30|93289.7|93200.6|93275.1|93186.6|93290.6|93202.2|93274.7|93183.7|61
1648598500000|2022-03-30 00:01:40|93275.4|93185.7|93255.9|93172.4|93277.1|93190|93253|93166.3|57
1648598510000|2022-03-30 00:01:50|93255.6|93173.9|93264.1|93175.5|93278.8|93190.2|93249.8|93159.7|70
1648598520000|2022-03-30 00:02:00|93265.4|93176.4|93255.1|93184.5|93274.6|93189.3|93251.8|93173.2|50
1648598530000|2022-03-30 00:02:10|93258.5|93179.3|93263|93181.7|93270|93186.7|93258.5|93170.8|44
1648598540000|2022-03-30 00:02:20|93262.9|93181.6|93265.2|93183.8|93269.2|93183.8|93254.2|93171.2|40
1648598550000|2022-03-30 00:02:30|93258.4|93184.6|93259.6|93175.1|93265.2|93184.6|93254|93173.1|47
1648598560000|2022-03-30 00:02:40|93261.3|93172.2|93257.1|93175|93261.3|93177.9|93245.8|93170|59
1648598570000|2022-03-30 00:02:50|93256.9|93174.8|93250.2|93166.6|93257.1|93175.9|93248.8|93166.6|51
1648598580000|2022-03-30 00:03:00|93250.3|93167.2|93258.6|93177.9|93259.8|93178.6|93248|93163.4|56
1648598590000|2022-03-30 00:03:10|93264.1|93182.7|93261.5|93181.4|93267.2|93200.3|93246.8|93176.3|48
1648598600000|2022-03-30 00:03:20|93260.1|93181.2|93265.4|93184.9|93265.8|93184.9|93257.9|93173.7|51
1648598610000|2022-03-30 00:03:30|93265.6|93186|93267.6|93179.3|93270.4|93189.5|93263.7|93179.2|36
1648598620000|2022-03-30 00:03:40|93264.9|93186.5|93264.6|93186.6|93267.6|93188.4|93263.8|93179.2|38
1648598630000|2022-03-30 00:03:50|93264.5|93186.5|93258.6|93180.2|93267.3|93191.2|93238.4|93173.4|57
1648598640000|2022-03-30 00:04:00|93258.9|93181.3|93260.2|93179|93267.8|93185.9|93258.2|93168.3|46
1648598650000|2022-03-30 00:04:10|93255.3|93181.4|93265.3|93178.4|93265.3|93183.4|93251.4|93159.4|55
1648598660000|2022-03-30 00:04:20|93266.1|93179.6|93267.6|93174.1|93268|93185.2|93261.3|93167.5|52
1648598670000|2022-03-30 00:04:30|93267.7|93174.4|93256.8|93173.5|93269.6|93188|93256.8|93171.1|52
1648598680000|2022-03-30 00:04:40|93260.6|93172|93256.1|93180|93268.2|93180.4|93254.3|93170.5|47
1648598690000|2022-03-30 00:04:50|93258.2|93177.1|93259.3|93177|93268.6|93186.8|93253.1|93169.1|47
1648598700000|2022-03-30 00:05:00|93257.6|93177.4|93239.8|93167.1|93263.3|93180.2|93239.1|93153.1|68
1648598710000|2022-03-30 00:05:10|93240.1|93165.6|93238.2|93157.4|93243.5|93171.9|93235.6|93150.2|70
1648598720000|2022-03-30 00:05:20|93238.9|93155.6|93237.5|93164.4|93246.1|93168.4|93233.4|93152.4|70
1648598730000|2022-03-30 00:05:30|93237.2|93164.6|93236|93154.7|93243.1|93164.6|93234.2|93151.9|62
1648598740000|2022-03-30 00:05:40|93235.7|93154.9|93240.5|93162.7|93240.5|93163.8|93233.5|93153.3|48
1648598750000|2022-03-30 00:05:50|93240.6|93160.9|93239.8|93166|93244|93176.5|93226.5|93156|59
1648598760000|2022-03-30 00:06:00|93238.4|93165|93242.5|93168|93243.2|93168|93235.7|93159.2|55
1648598770000|2022-03-30 00:06:10|93240.9|93168.7|93241.1|93161.9|93243|93179.1|93228.3|93158.1|42
1648598780000|2022-03-30 00:06:20|93240.8|93162.1|93244.1|93169.4|93249.1|93182.2|93232.2|93157.4|62
1648598790000|2022-03-30 00:06:30|93243.9|93170.1|93241.8|93168.9|93244.3|93171.3|93240.8|93162.5|43
1648598800000|2022-03-30 00:06:40|93245.8|93163.6|93250.1|93169.6|93251.7|93177.3|93245.8|93161.3|60
1648598810000|2022-03-30 00:06:50|93250.4|93169.7|93249.7|93177.4|93251.5|93178|93247|93169.7|40
1648598820000|2022-03-30 00:07:00|93248.5|93177.3|93239|93166.9|93248.5|93180.1|93224.1|93157.1|45
1648598830000|2022-03-30 00:07:10|93238.3|93166|93247.1|93166.9|93250|93183.8|93233.1|93160.2|48
1648598840000|2022-03-30 00:07:20|93247.8|93169.7|93247|93165.9|93256.2|93171.1|93247|93163.2|61
1648598850000|2022-03-30 00:07:30|93248.4|93164.2|93246.6|93169.5|93248.4|93169.5|93244.9|93163.3|56
1648598860000|2022-03-30 00:07:40|93246.4|93169|93248.4|93169.2|93250.2|93171.8|93244.5|93159.2|52
1648598870000|2022-03-30 00:07:50|93248.3|93169.1|93251.2|93169.5|93252.1|93175.2|93245.1|93164.2|50
1648598880000|2022-03-30 00:08:00|93251.3|93169.6|93256.6|93177.2|93259.6|93181|93250.5|93169.6|58
1648598890000|2022-03-30 00:08:10|93256.8|93177.4|93256|93183.8|93258.3|93185.5|93254.9|93177.4|48
1648598900000|2022-03-30 00:08:20|93257|93182.2|93266.3|93180.5|93266.3|93184.5|93255.3|93173.9|21
1648598910000|2022-03-30 00:08:30|93263.8|93183.7|93269.9|93195.4|93274.5|93209.6|93253.6|93181.7|41
1648598920000|2022-03-30 00:08:40|93269.3|93196.3|93269.1|93194.7|93275.1|93207.4|93257.2|93185.7|45
1648598930000|2022-03-30 00:08:50|93269|93189.8|93275.7|93191.9|93275.9|93196.1|93267|93187.6|45
1648598940000|2022-03-30 00:09:00|93278|93201|93257.8|93207.8|93284.1|93209.7|93257.8|93186.1|58
1648598950000|2022-03-30 00:09:10|93257.7|93207.7|93266.2|93191.8|93270.7|93209.6|93257.4|93187.4|36
1648598960000|2022-03-30 00:09:20|93267.6|93190|93273.5|93200.3|93274.4|93200.5|93265.4|93184.5|39
1648598970000|2022-03-30 00:09:30|93273.4|93196.5|93279.6|93205.7|93280.1|93217.6|93266.5|93188.4|35
1648598980000|2022-03-30 00:09:40|93280.1|93208.2|93283.4|93200.7|93284.7|93215.1|93264.6|93194.9|43
1648598990000|2022-03-30 00:09:50|93283.5|93200.3|93283.6|93204.7|93285.6|93206.1|93281.1|93196.4|29
1648599000000|2022-03-30 00:10:00|93281.9|93206.7|93269.1|93196.7|93286.2|93211.4|93257.1|93196.1|51
1648599010000|2022-03-30 00:10:10|93268.4|93197.5|93272.9|93200.2|93275.4|93213.8|93260.1|93196.1|41
1648599020000|2022-03-30 00:10:20|93273|93199.6|93269.1|93197.3|93275.3|93211.8|93261.7|93189.9|36
1648599030000|2022-03-30 00:10:30|93269|93197.2|93273.4|93196.7|93273.5|93210.6|93259.7|93192.6|42
1648599040000|2022-03-30 00:10:40|93272.7|93196.8|93270.3|93193.2|93273.7|93210|93259.9|93188.5|45
1648599050000|2022-03-30 00:10:50|93270.2|93190.4|93264.5|93190.4|93270.2|93194.1|93258.3|93180.7|63
1648599060000|2022-03-30 00:11:00|93264.1|93191|93263.5|93189.1|93267.4|93193.7|93262.4|93184|58
1648599070000|2022-03-30 00:11:10|93266|93186.9|93262.8|93181.8|93266.3|93189.5|93262|93180.7|47
1648599080000|2022-03-30 00:11:20|93262.6|93181.4|93266.6|93191.7|93268.8|93192.8|93260.8|93181.4|50
1648599090000|2022-03-30 00:11:30|93265.9|93191.3|93252.1|93202.1|93268.3|93202.1|93252.1|93186.7|38
1648599100000|2022-03-30 00:11:40|93263.2|93190.4|93264.7|93189.7|93267.2|93191.3|93261.7|93186.9|35
1648599110000|2022-03-30 00:11:50|93264.6|93188.9|93264|93191.3|93265.9|93204.4|93253.8|93187.2|40
1648599120000|2022-03-30 00:12:00|93263.5|93193.2|93267.7|93191.6|93271.9|93195|93262.4|93182|49
1648599130000|2022-03-30 00:12:10|93268.1|93192.5|93274.9|93190.9|93275.2|93198.2|93266.7|93186.8|44
1648599140000|2022-03-30 00:12:20|93274.6|93196.5|93283.7|93208.3|93288|93209.1|93273.1|93193.8|43
1648599150000|2022-03-30 00:12:30|93283.6|93207.8|93291|93210.9|93295|93211.3|93283.6|93202.2|53
1648599160000|2022-03-30 00:12:40|93290.6|93208.4|93285.1|93212.9|93292.3|93212.9|93285.1|93195.3|64
1648599170000|2022-03-30 00:12:50|93287.2|93211.4|93298.1|93215.2|93299.4|93218.1|93285.9|93204.1|34
1648599180000|2022-03-30 00:13:00|93296.6|93218.7|93293.3|93210.6|93298.9|93218.7|93293.3|93204.5|44
1648599190000|2022-03-30 00:13:10|93293.5|93209.6|93276.7|93199.1|93295.8|93215|93276.7|93198.3|51
1648599200000|2022-03-30 00:13:20|93276.1|93198.8|93276.5|93197.5|93284.9|93203.1|93273.9|93192|73
1648599210000|2022-03-30 00:13:30|93276.2|93197.6|93274.2|93192.1|93279.2|93201.7|93274.1|93191.5|59
1648599220000|2022-03-30 00:13:40|93274.4|93191.1|93266.6|93183.3|93274.4|93196|93266.1|93183.3|61
1648599230000|2022-03-30 00:13:50|93267.7|93184.7|93260.9|93183.6|93267.7|93185.8|93260.9|93180.3|43
1648599240000|2022-03-30 00:14:00|93260.4|93184|93255.7|93178.7|93262.1|93195.2|93240.5|93175.1|57
1648599250000|2022-03-30 00:14:10|93253.8|93179.8|93260.2|93181.9|93267.9|93192.5|93242.5|93178|62
1648599260000|2022-03-30 00:14:20|93260.3|93181.4|93262.8|93179.8|93264.8|93182.9|93259.5|93178.6|41
1648599270000|2022-03-30 00:14:30|93257.9|93181.3|93257.8|93180.7|93261.9|93182.7|93254.7|93178.2|37
1648599280000|2022-03-30 00:14:40|93244.3|93194.3|93244.6|93194.6|93262.6|93195.8|93244.1|93177|47
1648599290000|2022-03-30 00:14:50|93254.5|93182.5|93259.2|93175.5|93261.8|93201.9|93243.1|93175.5|43
1648599300000|2022-03-30 00:15:00|93257.9|93177.6|93245.5|93173.8|93260.8|93186.2|93236|93165.6|69
1648599310000|2022-03-30 00:15:10|93245.4|93173.4|93248.3|93174.6|93250.1|93176.5|93243.8|93166.6|48
1648599320000|2022-03-30 00:15:20|93249|93174.3|93261.3|93177.7|93261.4|93177.9|93248.8|93167.8|50
1648599330000|2022-03-30 00:15:30|93261|93178.2|93265.6|93189.4|93269|93200.5|93241.6|93178|58
1648599340000|2022-03-30 00:15:40|93264.7|93190.3|93263.1|93187.9|93268|93190.3|93260|93180.6|60
1648599350000|2022-03-30 00:15:50|93265.3|93186.9|93265.7|93192.3|93272.5|93196|93265|93186.9|55
1648599360000|2022-03-30 00:16:00|93265.8|93191.6|93258.5|93186.6|93268.6|93199.8|93245.7|93180.7|73
1648599370000|2022-03-30 00:16:10|93259.5|93184.9|93265.8|93186.1|93267.3|93199.9|93246.6|93180.5|58
1648599380000|2022-03-30 00:16:20|93266.2|93187.9|93264.5|93186.6|93267.3|93189.5|93263.9|93183|57
1648599390000|2022-03-30 00:16:30|93264.3|93186.5|93268|93190.9|93273.1|93204.4|93254.4|93183.6|49
1648599400000|2022-03-30 00:16:40|93268.5|93191.2|93266.7|93193|93271.1|93204.7|93254.7|93186|50
1648599410000|2022-03-30 00:16:50|93268.8|93191|93269.7|93193.5|93273.4|93197.7|93268.8|93191|48
1648599420000|2022-03-30 00:17:00|93269.6|93193.4|93277.4|93195.2|93282|93201.7|93268.3|93193.4|48
1648599430000|2022-03-30 00:17:10|93278.7|93195.9|93271|93197.2|93279|93198.2|93270.9|93192.8|49
1648599440000|2022-03-30 00:17:20|93270.4|93198.6|93272.5|93194.7|93277.8|93198.6|93270.3|93193.5|51
1648599450000|2022-03-30 00:17:30|93272|93194.9|93273.4|93199.8|93276|93201.4|93270.7|93191.2|43
1648599460000|2022-03-30 00:17:40|93272.8|93200.1|93273.7|93197.2|93274.8|93200.4|93270.8|93194.4|47
1648599470000|2022-03-30 00:17:50|93273.6|93197.3|93270.6|93191.2|93274.6|93197.3|93267.4|93190.1|41
1648599480000|2022-03-30 00:18:00|93270.4|93191.1|93270.5|93195.3|93272.1|93196.9|93268.5|93191|33
1648599490000|2022-03-30 00:18:10|93268.7|93194.6|93274.7|93191.9|93275.3|93206.6|93256.2|93191.1|38
1648599500000|2022-03-30 00:18:20|93275.5|93192.1|93275.2|93197.3|93281.4|93216.4|93261.6|93192|47
1648599510000|2022-03-30 00:18:30|93274.5|93198.1|93259.5|93209.5|93276.9|93209.9|93259.2|93195.1|44
1648599520000|2022-03-30 00:18:40|93259.7|93209.7|93279.8|93201|93282.9|93210.9|93259.7|93197.5|50
1648599530000|2022-03-30 00:18:50|93279.7|93200.2|93276.7|93199.3|93279.7|93202.2|93276|93198.5|38
1648599540000|2022-03-30 00:19:00|93277|93199.2|93273.5|93198.7|93278.9|93204.6|93271.2|93196.2|37
1648599550000|2022-03-30 00:19:10|93275|93196.7|93275.6|93202|93279.6|93203.2|93271.9|93196.5|47
1648599560000|2022-03-30 00:19:20|93277.3|93202.1|93276.3|93200.5|93279.4|93202.7|93274.8|93199.9|31
1648599570000|2022-03-30 00:19:30|93276.4|93200.2|93282|93204.5|93283.8|93205.1|93271.8|93197.1|38
1648599580000|2022-03-30 00:19:40|93281.9|93204.8|93281.1|93202|93285.1|93206.4|93279.4|93201.3|34
1648599590000|2022-03-30 00:19:50|93282.7|93201.9|93283.2|93207.3|93283.9|93208|93279.9|93200.8|27
1648599600000|2022-03-30 00:20:00|93282.6|93205.7|93268|93218|93282.6|93219.2|93264.3|93200.1|49
1648599610000|2022-03-30 00:20:10|93267.8|93217.8|93274.3|93204.1|93285.5|93217.8|93263.6|93197.7|36
1648599620000|2022-03-30 00:20:20|93275.6|93204.7|93282.3|93207.3|93282.3|93214.7|93264.3|93199.2|38
1648599630000|2022-03-30 00:20:30|93282.2|93206.9|93280.1|93206|93282.7|93206.9|93276.3|93203.2|34
1648599640000|2022-03-30 00:20:40|93279.9|93206.5|93278.6|93204.9|93280.3|93218.5|93268.5|93201.9|35
1648599650000|2022-03-30 00:20:50|93279.7|93205.6|93274.5|93201.5|93279.7|93213.3|93262.7|93195.8|34
1648599660000|2022-03-30 00:21:00|93274.7|93201.2|93264.7|93214.7|93278.3|93219.1|93264.1|93201.2|30
1648599670000|2022-03-30 00:21:10|93276.2|93202.5|93278.1|93202.6|93280|93205.3|93275.5|93200.6|45
1648599680000|2022-03-30 00:21:20|93276.6|93202.4|93275.9|93201|93279.8|93203.3|93274.4|93198.1|26
1648599690000|2022-03-30 00:21:30|93274.4|93203.1|93275.9|93202.6|93280.5|93207.3|93274.3|93201.8|14
1648599700000|2022-03-30 00:21:40|93279.5|93200.4|93273.3|93195.4|93279.5|93202.7|93272.7|93195.4|36
1648599710000|2022-03-30 00:21:50|93273.9|93193.8|93273.4|93201|93277.5|93213|93259.1|93193.8|31
1648599720000|2022-03-30 00:22:00|93273.6|93201.6|93284.6|93209.5|93288.3|93218.7|93262.8|93197.3|54
1648599730000|2022-03-30 00:22:10|93286.8|93207.2|93282.3|93206.2|93288.4|93222.1|93271.5|93204.5|40
1648599740000|2022-03-30 00:22:20|93281.6|93206.8|93293.4|93212.8|93294.5|93213.8|93281.6|93205.3|51
1648599750000|2022-03-30 00:22:30|93293.1|93211.9|93273.3|93223.3|93295.3|93224.1|93273.3|93208.8|48
1648599760000|2022-03-30 00:22:40|93271.8|93221.8|93261.3|93211.3|93278.7|93221.8|93260.3|93199.1|46
1648599770000|2022-03-30 00:22:50|93262.5|93212.5|93265|93215|93277.3|93216.9|93262.5|93201|33
1648599780000|2022-03-30 00:23:00|93264.9|93214.9|93274.1|93202.1|93278.3|93216.6|93264.5|93200.1|42
1648599790000|2022-03-30 00:23:10|93274.3|93202.8|93266.7|93216.7|93277.4|93218|93264.6|93201.7|57
1648599800000|2022-03-30 00:23:20|93266.6|93216.6|93265.8|93215.8|93276.2|93217.1|93264.6|93204.4|45
1648599810000|2022-03-30 00:23:30|93265.1|93215.1|93264.4|93214.4|93265.8|93215.8|93264.3|93214.3|29
1648599820000|2022-03-30 00:23:40|93263.8|93213.8|93266.8|93216.8|93274.2|93217|93263.2|93204.2|32
1648599830000|2022-03-30 00:23:50|93265.2|93215.2|93264.7|93214.7|93265.5|93215.5|93264.4|93214.4|10
1648599840000|2022-03-30 00:24:00|93264.6|93214.6|93260.6|93210.6|93267.2|93217.2|93260.3|93210.3|33
1648599850000|2022-03-30 00:24:10|93270.9|93199.1|93263.3|93213.3|93274.9|93214|93256.2|93195.5|47
1648599860000|2022-03-30 00:24:20|93272.5|93200.1|93261.7|93211.7|93272.5|93213.2|93255.7|93195.9|64
1648599870000|2022-03-30 00:24:30|93261.2|93211.2|93271|93221|93283.5|93221|93260.7|93201.8|54
1648599880000|2022-03-30 00:24:40|93280.4|93209.4|93268.7|93218.7|93280.9|93222.3|93268.5|93207.2|50
1648599890000|2022-03-30 00:24:50|93268.8|93218.8|93267.3|93217.3|93279.5|93218.8|93267.3|93205.9|32
1648599900000|2022-03-30 00:25:00|93267.2|93217.2|93266.8|93216.8|93268.5|93218.5|93266.4|93216.4|28
1648599910000|2022-03-30 00:25:10|93266.7|93216.7|93267.6|93217.6|93270|93220|93266|93216|41
1648599920000|2022-03-30 00:25:20|93268|93218|93285.3|93201.8|93288.9|93223|93264.8|93196.4|62
1648599930000|2022-03-30 00:25:30|93286.7|93199.3|93264.9|93214.9|93287.9|93219.1|93264.9|93194.7|43
1648599940000|2022-03-30 00:25:40|93266.3|93216.3|93268.5|93218.5|93278.5|93218.5|93265|93205.4|36
1648599950000|2022-03-30 00:25:50|93268|93218|93261.2|93211.2|93275.5|93218|93254.9|93192.8|55
1648599960000|2022-03-30 00:26:00|93261.4|93211.4|93271.9|93200.4|93275.6|93212.5|93258.6|93199.2|37
1648599970000|2022-03-30 00:26:10|93272|93200.5|93260.3|93210.3|93277.6|93212.4|93260.3|93200.3|44
1648599980000|2022-03-30 00:26:20|93260.2|93210.2|93263.8|93213.8|93263.8|93213.8|93258|93208|44
1648599990000|2022-03-30 00:26:30|93264.4|93214.4|93264.7|93214.7|93275.5|93216.5|93262.8|93202.1|32
1648600000000|2022-03-30 00:26:40|93264.6|93214.6|93261.6|93211.6|93272.3|93214.9|93255.8|93197.9|51
1648600010000|2022-03-30 00:26:50|93269|93198.4|93256.9|93206.9|93269|93212.1|93255.5|93198.4|40
1648600020000|2022-03-30 00:27:00|93257.3|93207.3|93254.7|93204.7|93257.8|93207.8|93254.7|93204.7|36
1648600030000|2022-03-30 00:27:10|93255|93205|93257|93207|93258.9|93208.9|93254.6|93204.6|37
1648600040000|2022-03-30 00:27:20|93256.5|93206.5|93258.7|93208.7|93275.7|93209.1|93253.3|93194.9|47
1648600050000|2022-03-30 00:27:30|93269.4|93198.1|93260.4|93210.4|93271.5|93211.2|93257.5|93198.1|35
1648600060000|2022-03-30 00:27:40|93261.1|93211.1|93260.6|93210.6|93261.1|93211.1|93258.4|93208.4|23
1648600070000|2022-03-30 00:27:50|93260.2|93210.2|93259.8|93209.8|93260.9|93210.9|93258.6|93208.6|31
1648600080000|2022-03-30 00:28:00|93260.7|93210.7|93267.2|93217.2|93279.6|93218.4|93259.7|93202.1|47
1648600090000|2022-03-30 00:28:10|93267.7|93217.7|93280.5|93210.1|93285|93221.3|93266.8|93208.4|51
1648600100000|2022-03-30 00:28:20|93280.6|93210.2|93285.5|93210.9|93285.5|93224.1|93271.1|93210.1|53
1648600110000|2022-03-30 00:28:30|93284.3|93210.8|93273.1|93223.1|93284.7|93224|93271.9|93210.1|40
1648600120000|2022-03-30 00:28:40|93273|93223|93273.6|93223.6|93284.5|93224|93270.7|93213.3|53
1648600130000|2022-03-30 00:28:50|93273.2|93223.2|93281|93231|93291.4|93232.2|93273.2|93212|53
1648600140000|2022-03-30 00:29:00|93280.4|93230.4|93280.4|93230.4|93291.3|93231.6|93278.1|93219|50
1648600150000|2022-03-30 00:29:10|93280.2|93230.2|93277|93227|93281|93231|93277|93227|53
1648600160000|2022-03-30 00:29:20|93278|93228|93270.2|93220.2|93290.1|93228|93270.1|93208|45
1648600170000|2022-03-30 00:29:30|93270|93220|93268.5|93218.5|93280.9|93221|93265.1|93205.4|56
1648600180000|2022-03-30 00:29:40|93268.9|93218.9|93266.3|93216.3|93268.9|93218.9|93266.3|93216.3|37
1648600190000|2022-03-30 00:29:50|93267.5|93217.5|93257.3|93207.3|93278.3|93217.5|93257.3|93201|39
1648600200000|2022-03-30 00:30:00|93257.2|93207.2|93261.8|93211.8|93270.3|93213.3|93257.2|93196.6|53
1648600210000|2022-03-30 00:30:10|93261.7|93211.7|93254.8|93204.8|93270.2|93212.2|93254.8|93193.1|47
1648600220000|2022-03-30 00:30:20|93255.1|93205.1|93257.1|93207.1|93275.3|93208.1|93255.1|93193.9|52
1648600230000|2022-03-30 00:30:30|93258.3|93208.3|93255.3|93205.3|93258.9|93208.9|93253.7|93203.7|29
1648600240000|2022-03-30 00:30:40|93254.9|93204.9|93259.8|93209.8|93260.9|93210.9|93253.8|93203.8|29
1648600250000|2022-03-30 00:30:50|93273.7|93200.3|93276.1|93202.6|93279.6|93215.1|93259.2|93199.3|42
1648600260000|2022-03-30 00:31:00|93265.1|93215.1|93268.3|93195.7|93274.6|93217.3|93255.7|93194|67
1648600270000|2022-03-30 00:31:10|93269|93195|93267.5|93196.7|93273.9|93210.8|93255.7|93194.4|42
1648600280000|2022-03-30 00:31:20|93257.2|93207.2|93258.8|93208.8|93268.6|93209|93255.1|93193.7|43
1648600290000|2022-03-30 00:31:30|93258.1|93208.1|93261.4|93211.4|93263|93213|93257|93207|56
1648600300000|2022-03-30 00:31:40|93261.5|93211.5|93262.9|93212.9|93263.5|93213.5|93257|93207|43
1648600310000|2022-03-30 00:31:50|93262.3|93212.3|93257.9|93207.9|93262.8|93212.8|93257.9|93207.9|35
1648600320000|2022-03-30 00:32:00|93257.3|93207.3|93263.7|93192.1|93269.8|93209.2|93252.8|93192.1|59
1648600330000|2022-03-30 00:32:10|93262.9|93191.9|93245.8|93195.8|93262.9|93203.9|93244.8|93190.3|53
1648600340000|2022-03-30 00:32:20|93258.7|93188|93250.1|93200.1|93258.7|93201|93245.8|93188|44
1648600350000|2022-03-30 00:32:30|93250.2|93200.2|93247.1|93197.1|93250.5|93200.5|93245.7|93195.7|51
1648600360000|2022-03-30 00:32:40|93247|93197|93243.4|93193.4|93250.2|93200.2|93243.2|93193.2|50
1648600370000|2022-03-30 00:32:50|93243|93193|93256.8|93185|93258.6|93200.1|93239.7|93179.8|50
1648600380000|2022-03-30 00:33:00|93256.4|93185.2|93243.3|93193.3|93256.4|93198.5|93242.7|93185.2|48
1648600390000|2022-03-30 00:33:10|93247.5|93197.5|93247.2|93197.2|93254.2|93197.5|93241.9|93182.2|61
1648600400000|2022-03-30 00:33:20|93247.1|93197.1|93246.1|93196.1|93258.7|93199|93243.6|93185.7|49
1648600410000|2022-03-30 00:33:30|93245.8|93195.8|93250.5|93200.5|93251.3|93201.3|93245.3|93195.3|43
1648600420000|2022-03-30 00:33:40|93251|93201|93248.1|93198.1|93251|93201|93247.1|93197.1|27
1648600430000|2022-03-30 00:33:50|93247.9|93197.9|93243.4|93193.4|93248.1|93198.1|93240.9|93190.9|49
1648600440000|2022-03-30 00:34:00|93243.7|93193.7|93240.9|93190.9|93252.6|93194.5|93240.2|93182|40
1648600450000|2022-03-30 00:34:10|93240|93190|93234.8|93184.8|93248.2|93190.3|93234.8|93175.4|40
1648600460000|2022-03-30 00:34:20|93234.1|93184.1|93236.3|93186.3|93248.4|93187.6|93232.7|93172.9|41
1648600470000|2022-03-30 00:34:30|93236.2|93186.2|93232.3|93182.3|93253.7|93190|93231.2|93173|51
1648600480000|2022-03-30 00:34:40|93233.1|93183.1|93234|93184|93245|93186.2|93227.1|93173.3|30
1648600490000|2022-03-30 00:34:50|93234.5|93184.5|93237.6|93187.6|93252.5|93190.8|93234.5|93176.9|49
1648600500000|2022-03-30 00:35:00|93237.4|93187.4|93241|93191|93252.8|93193.6|93237.4|93178|41
1648600510000|2022-03-30 00:35:10|93241.4|93191.4|93241.8|93191.8|93255.6|93193.6|93241.1|93181.7|21
1648600520000|2022-03-30 00:35:20|93241.7|93191.7|93235.9|93185.9|93251.8|93191.8|93235.4|93178.1|40
1648600530000|2022-03-30 00:35:30|93236.6|93186.6|93247.1|93197.1|93257.7|93199.9|93236.2|93174.8|47
1648600540000|2022-03-30 00:35:40|93246.3|93196.3|93241.9|93191.9|93247.2|93197.2|93241.3|93191.3|42
1648600550000|2022-03-30 00:35:50|93242|93192|93249.3|93199.3|93249.3|93199.3|93241|93191|37
1648600560000|2022-03-30 00:36:00|93248.2|93198.2|93247.2|93197.2|93261.2|93200.2|93246.7|93188.2|40
1648600570000|2022-03-30 00:36:10|93248|93198|93254|93204|93267.6|93207.3|93248|93194.3|33
1648600580000|2022-03-30 00:36:20|93254.4|93204.4|93249.2|93199.2|93268.4|93204.8|93245.5|93189.6|50
1648600590000|2022-03-30 00:36:30|93248.9|93198.9|93248.6|93198.6|93262.5|93200.3|93246.9|93188.4|46
1648600600000|2022-03-30 00:36:40|93248.7|93198.7|93249.4|93199.4|93265.3|93200.3|93245.8|93186.8|40
1648600610000|2022-03-30 00:36:50|93249.5|93199.5|93251.8|93201.8|93270.1|93202.9|93249.5|93186|65
1648600620000|2022-03-30 00:37:00|93251.7|93201.7|93249.8|93199.8|93252.4|93202.4|93249.3|93199.3|50
1648600630000|2022-03-30 00:37:10|93249.3|93199.3|93246.8|93196.8|93258.7|93200.6|93245.3|93184.4|39
1648600640000|2022-03-30 00:37:20|93246.9|93196.9|93249.1|93199.1|93251.9|93201.9|93246.6|93196.6|30
1648600650000|2022-03-30 00:37:30|93248.5|93198.5|93251|93201|93264.1|93202.3|93248.1|93187.2|50
1648600660000|2022-03-30 00:37:40|93250.9|93200.9|93252.1|93202.1|93252.7|93202.7|93250.9|93200.9|19
1648600670000|2022-03-30 00:37:50|93252|93202|93269.9|93198.1|93274|93210.4|93251.5|93197.5|32
1648600680000|2022-03-30 00:38:00|93258.7|93208.7|93263.9|93213.9|93269.1|93213.9|93256.5|93198.7|52
1648600690000|2022-03-30 00:38:10|93263.1|93213.1|93263.8|93213.8|93263.8|93213.8|93261.6|93211.6|39
1648600700000|2022-03-30 00:38:20|93263.6|93213.6|93266.2|93216.2|93279.8|93220.2|93263.1|93207.4|43
1648600710000|2022-03-30 00:38:30|93264.9|93214.9|93262.7|93212.7|93277.6|93214.9|93262.4|93201.1|37
1648600720000|2022-03-30 00:38:40|93262.5|93212.5|93264.1|93214.1|93264.5|93214.5|93261.1|93211.1|49
1648600730000|2022-03-30 00:38:50|93263.9|93213.9|93265.3|93215.3|93276.8|93216.1|93262.7|93199.3|42
1648600740000|2022-03-30 00:39:00|93265|93215|93248.7|93198.7|93267.8|93215|93248.2|93190.5|65
1648600750000|2022-03-30 00:39:10|93249.1|93199.1|93249.2|93199.2|93252.9|93202.9|93248.6|93198.6|47
1648600760000|2022-03-30 00:39:20|93249.1|93199.1|93256.3|93206.3|93266.8|93206.4|93247.4|93189.6|46
1648600770000|2022-03-30 00:39:30|93256.2|93206.2|93257.1|93207.1|93277.3|93208.9|93255.3|93194.6|32
1648600780000|2022-03-30 00:39:40|93257.3|93207.3|93259.3|93209.3|93259.3|93209.3|93257.3|93207.3|14
1648600790000|2022-03-30 00:39:50|93258.9|93208.9|93249|93199|93266.6|93209.8|93248.6|93192|56
1648600800000|2022-03-30 00:40:00|93249.4|93199.4|93249.3|93199.3|93261.2|93201.1|93247.8|93187.7|63
1648600810000|2022-03-30 00:40:10|93249.4|93199.4|93247.9|93197.9|93260.4|93203.1|93247.2|93187.2|48
1648600820000|2022-03-30 00:40:20|93247.6|93197.6|93246.9|93196.9|93248.7|93198.7|93244.8|93194.8|49
1648600830000|2022-03-30 00:40:30|93257.2|93186.4|93246.6|93196.6|93258.5|93198.8|93244.1|93184.7|44
1648600840000|2022-03-30 00:40:40|93247|93197|93243.7|93193.7|93257.1|93199.2|93241.3|93182.7|48
1648600850000|2022-03-30 00:40:50|93243.9|93193.9|93243.7|93193.7|93254.4|93195.5|93242.6|93184.4|40
1648600860000|2022-03-30 00:41:00|93244|93194|93250.9|93180.4|93259.5|93198.4|93242.1|93178.4|54
1648600870000|2022-03-30 00:41:10|93250.7|93180.6|93241.7|93191.7|93253.2|93192.7|93241.1|93180.3|47
1648600880000|2022-03-30 00:41:20|93241.3|93191.3|93253.2|93182.9|93255|93192.7|93240.2|93179.8|41
1648600890000|2022-03-30 00:41:30|93242.4|93192.4|93233.7|93183.7|93251.3|93194.2|93232.4|93171.7|62
1648600900000|2022-03-30 00:41:40|93232.9|93182.9|93237.7|93187.7|93250.2|93189.5|93232.3|93178|49
1648600910000|2022-03-30 00:41:50|93237.8|93187.8|93236.1|93186.1|93247.8|93187.9|93235.2|93175.5|27
1648600920000|2022-03-30 00:42:00|93236.2|93186.2|93232.6|93182.6|93249.4|93186.6|93230.4|93172|43
1648600930000|2022-03-30 00:42:10|93232.3|93182.3|93234.8|93184.8|93246.9|93186.7|93230.3|93176.2|63
1648600940000|2022-03-30 00:42:20|93235.6|93185.6|93238|93188|93247.4|93189.8|93234.6|93174.4|51
1648600950000|2022-03-30 00:42:30|93237.8|93187.8|93255.1|93183.6|93255.1|93188.8|93237.1|93178.3|28
1648600960000|2022-03-30 00:42:40|93255|93183.7|93255.3|93185|93255.5|93195.4|93243.6|93183.3|32
1648600970000|2022-03-30 00:42:50|93244.9|93194.9|93249.1|93199.1|93259.9|93199.9|93242.1|93184.9|30
1648600980000|2022-03-30 00:43:00|93263.5|93188.8|93245.2|93195.2|93263.5|93198.5|93244.9|93186.8|35
1648600990000|2022-03-30 00:43:10|93245.5|93195.5|93262.8|93190.8|93272.6|93200.8|93244.7|93185.8|44
1648601000000|2022-03-30 00:43:20|93262.6|93190.9|93254.3|93204.3|93263|93204.4|93246.4|93188.2|46
1648601010000|2022-03-30 00:43:30|93253.9|93203.9|93254.6|93204.6|93256.1|93206.1|93249.6|93199.6|44
1648601020000|2022-03-30 00:43:40|93254.3|93204.3|93254.9|93204.9|93269.9|93211.7|93254|93197.3|53
1648601030000|2022-03-30 00:43:50|93255.2|93205.2|93266|93194|93267.9|93205.9|93252.2|93193|47
1648601040000|2022-03-30 00:44:00|93265.3|93194.5|93254|93204|93272.5|93205.4|93250.2|93193.6|44
1648601050000|2022-03-30 00:44:10|93253.9|93203.9|93254.1|93204.1|93268.1|93204.4|93250.8|93190.7|33
1648601060000|2022-03-30 00:44:20|93254.6|93204.6|93268.2|93218.2|93289.6|93219|93253.8|93192.1|51
1648601070000|2022-03-30 00:44:30|93280.2|93207.7|93267|93217|93280.5|93218|93265|93200.9|52
1648601080000|2022-03-30 00:44:40|93267.8|93217.8|93278.4|93206.2|93283.2|93218.3|93266.3|93202.8|53
1648601090000|2022-03-30 00:44:50|93279|93206.9|93281.6|93209.3|93282.1|93220.3|93268.9|93205.5|39
1648601100000|2022-03-30 00:45:00|93281|93209.4|93268.9|93218.9|93287.8|93224.2|93268.4|93206.9|47
1648601110000|2022-03-30 00:45:10|93280.7|93210.2|93267.5|93217.5|93284.4|93220.9|93267.1|93205.9|51
1648601120000|2022-03-30 00:45:20|93267.1|93217.1|93268|93218|93268.5|93218.5|93266.5|93216.5|39
1648601130000|2022-03-30 00:45:30|93268.1|93218.1|93269.3|93219.3|93269.5|93219.5|93267.8|93217.8|21
1648601140000|2022-03-30 00:45:40|93269.1|93219.1|93266.4|93216.4|93269.2|93219.2|93266.4|93216.4|27
1648601150000|2022-03-30 00:45:50|93267.1|93217.1|93261.2|93211.2|93269|93219|93257.4|93207.4|46
1648601160000|2022-03-30 00:46:00|93259.3|93209.3|93272.8|93199.4|93287.9|93209.3|93256.5|93194.9|63
1648601170000|2022-03-30 00:46:10|93273|93199.3|93273.3|93197.2|93276.8|93211.5|93261.5|93196.4|58
1648601180000|2022-03-30 00:46:20|93270.1|93197.8|93257.6|93207.6|93270.4|93209.4|93257.1|93195.4|33
1648601190000|2022-03-30 00:46:30|93256.9|93206.9|93268.9|93191.2|93271.8|93208.5|93256.8|93189.3|35
1648601200000|2022-03-30 00:46:40|93268.4|93191.6|93257.9|93207.9|93272|93211.5|93257.4|93191.2|48
1648601210000|2022-03-30 00:46:50|93258.2|93208.2|93257.8|93207.8|93270.6|93208.9|93256.8|93196.3|27
1648601220000|2022-03-30 00:47:00|93269.3|93198.4|93269.2|93196.9|93270.3|93210.1|93258.2|93196.8|40
1648601230000|2022-03-30 00:47:10|93269.3|93197|93258.6|93208.6|93271.2|93209.4|93255|93194.1|51
1648601240000|2022-03-30 00:47:20|93258.2|93208.2|93250.6|93200.6|93267.7|93208.2|93248.6|93191.5|52
1648601250000|2022-03-30 00:47:30|93251.3|93201.3|93247.4|93197.4|93258.6|93201.3|93245.4|93187.1|54
1648601260000|2022-03-30 00:47:40|93247.5|93197.5|93254|93204|93262.2|93204|93247|93189.5|28
1648601270000|2022-03-30 00:47:50|93254.5|93204.5|93250|93200|93263.8|93205.7|93249|93192.8|37
1648601280000|2022-03-30 00:48:00|93250.3|93200.3|93244.4|93194.4|93250.6|93200.6|93242.3|93192.3|57
1648601290000|2022-03-30 00:48:10|93244|93194|93253.7|93203.7|93264.5|93204.2|93243.6|93193.3|52
1648601300000|2022-03-30 00:48:20|93253.3|93203.3|93254.7|93204.7|93257.1|93207.1|93252.4|93202.4|39
1648601310000|2022-03-30 00:48:30|93254.5|93204.5|93255|93205|93255.9|93205.9|93253|93203|41
1648601320000|2022-03-30 00:48:40|93255.1|93205.1|93256|93206|93256|93206|93250.2|93200.2|44
1648601330000|2022-03-30 00:48:50|93254.9|93204.9|93253.3|93203.3|93258.4|93208.4|93252.8|93202.8|45
1648601340000|2022-03-30 00:49:00|93253.2|93203.2|93257.4|93207.4|93257.4|93207.4|93249.5|93199.5|56
1648601350000|2022-03-30 00:49:10|93257.2|93207.2|93257.5|93207.5|93269.2|93208.5|93253.4|93195.3|52
1648601360000|2022-03-30 00:49:20|93257.1|93207.1|93262.4|93212.4|93275.8|93216.2|93256.8|93205.4|48
1648601370000|2022-03-30 00:49:30|93261.7|93211.7|93266.2|93216.2|93266.2|93216.2|93260.6|93210.6|48
1648601380000|2022-03-30 00:49:40|93266.7|93216.7|93270.8|93220.8|93282.3|93222|93264.7|93211.3|47
1648601390000|2022-03-30 00:49:50|93270.7|93220.7|93267.8|93217.8|93273|93223|93267.1|93217.1|46
1648601400000|2022-03-30 00:50:00|93267.7|93217.7|93268.6|93218.6|93272|93222|93267.3|93217.3|58
1648601410000|2022-03-30 00:50:10|93268.5|93218.5|93264.5|93214.5|93276.9|93218.5|93263.5|93204.4|50
1648601420000|2022-03-30 00:50:20|93263.9|93213.9|93260.2|93210.2|93292.1|93223.6|93260.2|93202.6|60
1648601430000|2022-03-30 00:50:30|93259.4|93209.4|93253.1|93203.1|93267.7|93211.1|93253.1|93195.7|58
1648601440000|2022-03-30 00:50:40|93253.4|93203.4|93252.4|93202.4|93267.3|93207.5|93251.7|93192.5|61
1648601450000|2022-03-30 00:50:50|93252|93202|93247.3|93197.3|93252.9|93202.9|93247.2|93197.2|49
1648601460000|2022-03-30 00:51:00|93246.9|93196.9|93248.2|93198.2|93260.5|93200|93246.4|93187.2|60
1648601470000|2022-03-30 00:51:10|93251.4|93201.4|93248.3|93198.3|93263.1|93206.2|93247.7|93190.3|59
1648601480000|2022-03-30 00:51:20|93248.4|93198.4|93251.9|93201.9|93252.5|93202.5|93248.1|93198.1|50
1648601490000|2022-03-30 00:51:30|93251.7|93201.7|93263|93190|93266|93206|93248.1|93189.4|75
1648601500000|2022-03-30 00:51:40|93263.6|93190.4|93260.2|93187.7|93264.9|93204|93249.4|93185.5|65
1648601510000|2022-03-30 00:51:50|93259.6|93187|93245.3|93195.3|93259.6|93197.2|93244.9|93184.9|52
1648601520000|2022-03-30 00:52:00|93245.4|93195.4|93251.6|93201.6|93251.9|93201.9|93244.3|93194.3|42
1648601530000|2022-03-30 00:52:10|93251.1|93201.1|93248.6|93198.6|93253.2|93203.2|93246.8|93196.8|59
1648601540000|2022-03-30 00:52:20|93248.7|93198.7|93247.1|93197.1|93259.6|93201.6|93246.7|93187.8|55
1648601550000|2022-03-30 00:52:30|93247.9|93197.9|93241.4|93191.4|93256.1|93197.9|93241.1|93179.7|52
1648601560000|2022-03-30 00:52:40|93242.7|93192.7|93250.5|93176.5|93255.9|93194.8|93240.1|93176.5|46
1648601570000|2022-03-30 00:52:50|93251|93175.4|93242.4|93192.4|93254.9|93193.5|93242.4|93174.5|51
1648601580000|2022-03-30 00:53:00|93242.9|93192.9|93234|93184|93251.7|93192.9|93232.6|93173.6|66
1648601590000|2022-03-30 00:53:10|93233.8|93183.8|93241.1|93167.4|93244.6|93186.9|93232.6|93167.4|61
1648601600000|2022-03-30 00:53:20|93241.4|93167.7|93247.3|93177.1|93248.3|93187.6|93236.8|93166.5|56
1648601610000|2022-03-30 00:53:30|93237|93187|93228|93178|93248.5|93188.9|93228|93167.4|43
1648601620000|2022-03-30 00:53:40|93239.4|93165.7|93231.7|93159.7|93240.5|93177.7|93221.9|93159.7|63
1648601630000|2022-03-30 00:53:50|93231.5|93159.5|93220.5|93170.5|93231.6|93171.4|93217.8|93158.3|66
1648601640000|2022-03-30 00:54:00|93220.4|93170.4|93247.5|93160.2|93250.1|93170.4|93213.7|93150.8|67
1648601650000|2022-03-30 00:54:10|93251|93167.7|93236.4|93158.6|93253.5|93176.9|93223.1|93154.3|58
1648601660000|2022-03-30 00:54:20|93235|93158.3|93232|93157.3|93236.4|93160.3|93231.2|93155.7|43
1648601670000|2022-03-30 00:54:30|93230.4|93158.3|93229|93154.1|93233.5|93167.9|93217.9|93150.5|59
1648601680000|2022-03-30 00:54:40|93228|93155.2|93253.9|93177.1|93253.9|93184.6|93216.3|93154.1|67
1648601690000|2022-03-30 00:54:50|93253.3|93178|93281.6|93231.6|93294.1|93232|93240.5|93178|75
1648601700000|2022-03-30 00:55:00|93299.7|93219.7|93284.5|93198.7|93301.7|93226.3|93262.7|93198|73
1648601710000|2022-03-30 00:55:10|93284.8|93198.9|93266.8|93187.3|93285.5|93201.5|93266.4|93180.7|67
1648601720000|2022-03-30 00:55:20|93267|93187.5|93255.6|93178.7|93276.1|93189.2|93251.5|93170.3|76
1648601730000|2022-03-30 00:55:30|93258.4|93175.1|93255.3|93171.7|93262.8|93178.4|93244.1|93162.8|75
1648601740000|2022-03-30 00:55:40|93257.1|93170.4|93256.3|93170.6|93259.9|93177.8|93253|93168.9|67
1648601750000|2022-03-30 00:55:50|93256.2|93170.7|93262.4|93182.8|93265|93198.2|93245.9|93170.6|63
1648601760000|2022-03-30 00:56:00|93261.6|93183.7|93268.3|93176.8|93271.1|93186.6|93252.6|93170.1|63
1648601770000|2022-03-30 00:56:10|93268.1|93177.4|93266.3|93179|93278.3|93185.5|93265|93176.4|52
1648601780000|2022-03-30 00:56:20|93265.6|93179.2|93268.7|93176.2|93273.5|93181.2|93257|93169.8|61
1648601790000|2022-03-30 00:56:30|93268|93177.1|93263.3|93178.9|93268|93179|93262.5|93173.4|55
1648601800000|2022-03-30 00:56:40|93263.1|93179.7|93255|93180.8|93264.5|93183.7|93233.6|93167.9|57
1648601810000|2022-03-30 00:56:50|93252.4|93179.7|93256.7|93169.8|93269.6|93180.2|93252.4|93165.7|53
1648601820000|2022-03-30 00:57:00|93258.3|93169.9|93271.5|93179.9|93274.3|93187.9|93256.2|93168.9|55
1648601830000|2022-03-30 00:57:10|93270.1|93180.3|93292.4|93218.8|93292.4|93231.5|93262.9|93177.2|36
1648601840000|2022-03-30 00:57:20|93280.6|93230.6|93282.9|93232.9|93303.7|93235.9|93274.1|93209.6|64
1648601850000|2022-03-30 00:57:30|93280.5|93230.5|93277.2|93175.7|93285.8|93231|93273|93166|60
1648601860000|2022-03-30 00:57:40|93279.9|93192.1|93273.7|93180.8|93283.1|93195.3|93265.9|93177.1|60
1648601870000|2022-03-30 00:57:50|93274.3|93181.9|93274.1|93189|93274.6|93192.4|93269.8|93181.9|56
1648601880000|2022-03-30 00:58:00|93273.9|93188.8|93259.6|93174.3|93273.9|93189.2|93259|93172.7|53
1648601890000|2022-03-30 00:58:10|93258.3|93174.8|93251.1|93169|93270.4|93181.4|93246.6|93169|63
1648601900000|2022-03-30 00:58:20|93249.4|93170.6|93307.8|93257.8|93331.4|93257.8|93236.1|93170.3|43
1648601910000|2022-03-30 00:58:30|93306.9|93256.9|93299.3|93216.8|93331.7|93256.9|93282.1|93210.3|64
1648601920000|2022-03-30 00:58:40|93297.7|93217|93264.2|93214.2|93299.3|93226.8|93263.5|93208.2|59
1648601930000|2022-03-30 00:58:50|93264|93214|93260.6|93210.6|93272.7|93215|93260.2|93201.1|35
1648601940000|2022-03-30 00:59:00|93261.8|93211.8|93274.7|93194|93284.9|93213.5|93261.8|93188.5|61
1648601950000|2022-03-30 00:59:10|93274.4|93192.7|93269.6|93181.9|93283.1|93193.2|93269.6|93181.8|61
1648601960000|2022-03-30 00:59:20|93270.1|93181.4|93248.5|93198.5|93271.9|93198.6|93248.5|93179.1|59
1648601970000|2022-03-30 00:59:30|93259.7|93188.5|93254.5|93183.1|93265.5|93188.5|93254.5|93181.3|34
1648601980000|2022-03-30 00:59:40|93254.4|93183|93261.3|93177.9|93266.7|93183|93254.4|93174.7|53
1648601990000|2022-03-30 00:59:50|93262.2|93177.4|93255.2|93176.9|93269.7|93191.8|93239.6|93175.1|50
1648602000000|2022-03-30 01:00:00|93258.3|93175.5|93267.7|93184.8|93272.6|93185|93253.3|93175.5|65
1648602010000|2022-03-30 01:00:10|93268.1|93184.7|93251.3|93177.7|93269.7|93191.2|93238.6|93172|54
1648602020000|2022-03-30 01:00:20|93250.4|93176|93223.2|93173.2|93259.8|93177.2|93218.8|93155.5|68
1648602030000|2022-03-30 01:00:30|93225.1|93175.1|93247.4|93172.9|93250|93184.7|93225.1|93162|73
1648602040000|2022-03-30 01:00:40|93247.5|93173|93239.5|93164.5|93248|93184.1|93230.1|93164.5|60
1648602050000|2022-03-30 01:00:50|93239.2|93164.8|93254.5|93153.1|93258.4|93174.9|93224.9|93152.6|58
1648602060000|2022-03-30 01:01:00|93254.1|93152.8|93242.6|93151.8|93256.2|93157.9|93233.9|93142.8|62
1648602070000|2022-03-30 01:01:10|93242.4|93151.9|93239.1|93150.3|93243|93155.5|93239.1|93148.1|49
1648602080000|2022-03-30 01:01:20|93239.3|93150.1|93238.8|93149.9|93239.7|93150.1|93235.7|93148|30
1648602090000|2022-03-30 01:01:30|93238.7|93150.1|93288.6|93209.5|93300.5|93232.1|93233.5|93149|68
1648602100000|2022-03-30 01:01:40|93286.8|93198.3|93272.1|93192.9|93298.7|93202|93269|93170.4|75
1648602110000|2022-03-30 01:01:50|93272.2|93193.3|93286.7|93207.5|93292.7|93211.5|93269.1|93191.2|63
1648602120000|2022-03-30 01:02:00|93285|93208.9|93294.9|93216.2|93303.6|93221.4|93267.6|93197.4|73
1648602130000|2022-03-30 01:02:10|93293.4|93217|93267.9|93217.9|93300.2|93227.3|93267.9|93201.6|47
1648602140000|2022-03-30 01:02:20|93268.1|93218.1|93264.1|93214.1|93286.6|93222.6|93259|93192.1|72
1648602150000|2022-03-30 01:02:30|93264|93214|93266.8|93216.8|93284.4|93220|93261|93200|64
1648602160000|2022-03-30 01:02:40|93266.6|93216.6|93275.5|93197.2|93293.7|93218|93266.1|93192.2|72
1648602170000|2022-03-30 01:02:50|93274.3|93199|93266.2|93188.9|93280.2|93202.2|93243|93179.9|73
1648602180000|2022-03-30 01:03:00|93273.7|93192.2|93285.5|93206.2|93293.8|93211.7|93250|93186.9|72
1648602190000|2022-03-30 01:03:10|93298.5|93197.7|93277.2|93203.5|93298.5|93212.9|93260.5|93197.5|64
1648602200000|2022-03-30 01:03:20|93277.4|93203.9|93266.1|93216.1|93294.9|93216.8|93260.5|93197.6|67
1648602210000|2022-03-30 01:03:30|93265.9|93215.9|93279.5|93204.5|93291.7|93215.9|93265.5|93199.4|67
1648602220000|2022-03-30 01:03:40|93279.2|93204.2|93280|93201.2|93288.6|93210.8|93260.8|93190.8|67
1648602230000|2022-03-30 01:03:50|93279.8|93201|93277.5|93199.3|93279.8|93213.1|93259.6|93191.4|66
1648602240000|2022-03-30 01:04:00|93277.6|93202.5|93258.4|93208.4|93285.3|93214.9|93258.4|93189.1|58
1648602250000|2022-03-30 01:04:10|93260.2|93210.2|93285.2|93199.6|93291.6|93210.2|93254.7|93181.6|69
1648602260000|2022-03-30 01:04:20|93283.4|93201.9|93269|93188.3|93292|93206.8|93255.2|93187.8|72
1648602270000|2022-03-30 01:04:30|93266.5|93190.3|93265.2|93188.6|93279.8|93194.4|93265.2|93184.7|58
1648602280000|2022-03-30 01:04:40|93264.7|93188.8|93264.8|93185.1|93269|93194.4|93242|93178|57
1648602290000|2022-03-30 01:04:50|93264.9|93185.2|93262.6|93183.4|93269.2|93189.8|93256|93178.8|51
1648602300000|2022-03-30 01:05:00|93263.4|93183.5|93287.9|93198.8|93295.2|93204.6|93262.9|93178.3|73
1648602310000|2022-03-30 01:05:10|93290.3|93197.8|93283.5|93202.2|93290.3|93204.1|93277|93197.2|63
1648602320000|2022-03-30 01:05:20|93283.1|93202.3|93283.7|93203.2|93285.5|93203.4|93282.3|93195.3|64
1648602330000|2022-03-30 01:05:30|93282.7|93203.7|93281.2|93202.4|93286.8|93206.3|93279.8|93200|60
1648602340000|2022-03-30 01:05:40|93282|93202.3|93274.5|93224.5|93289.5|93224.5|93270.4|93200.6|53
1648602350000|2022-03-30 01:05:50|93274.6|93224.6|93277.7|93197.3|93286.6|93224.6|93263.8|93197|59
1648602360000|2022-03-30 01:06:00|93275.8|93198.3|93286.5|93190|93286.5|93211.3|93254.8|93189.5|70
1648602370000|2022-03-30 01:06:10|93286.4|93190.8|93278.2|93192.3|93293.6|93205.3|93275|93190.4|73
1648602380000|2022-03-30 01:06:20|93278.6|93191.8|93269.4|93192.6|93278.7|93194.3|93269.3|93189.7|53
1648602390000|2022-03-30 01:06:30|93269.5|93192.7|93287|93199.5|93293|93199.5|93269.1|93189.8|69
1648602400000|2022-03-30 01:06:40|93289.4|93198.3|93282.2|93203.6|93290.8|93203.8|93279.2|93195.8|62
1648602410000|2022-03-30 01:06:50|93282.8|93203|93296.9|93204.5|93297.3|93205.3|93282.8|93200.2|63
1648602420000|2022-03-30 01:07:00|93296.4|93205|93284.7|93202.7|93296.4|93205.7|93280.9|93196.4|65
1648602430000|2022-03-30 01:07:10|93281.8|93204.6|93283.1|93196.2|93287.5|93205.2|93276.7|93189.9|67
1648602440000|2022-03-30 01:07:20|93283|93197.1|93276.1|93192.3|93285.8|93197.1|93276.1|93189.6|58
1648602450000|2022-03-30 01:07:30|93276.2|93192.4|93280.3|93190.9|93286.5|93196.5|93276.2|93183.8|71
1648602460000|2022-03-30 01:07:40|93279.5|93191.6|93280.2|93189.6|93283|93193.5|93278.3|93189.5|45
1648602470000|2022-03-30 01:07:50|93282.7|93188.1|93279.2|93184.7|93283.1|93189.9|93278.5|93183.7|44
1648602480000|2022-03-30 01:08:00|93278.2|93185.4|93257.3|93169.9|93278.2|93186.2|93257.1|93167.8|67
1648602490000|2022-03-30 01:08:10|93254.3|93174.1|93246.2|93169.1|93269.4|93174.1|93245.3|93166.7|70
1648602500000|2022-03-30 01:08:20|93243.9|93170.3|93277.6|93183.2|93280.3|93183.4|93231.1|93166.5|67
1648602510000|2022-03-30 01:08:30|93278.4|93182.8|93273.6|93186.7|93283.2|93189.7|93268.3|93182.8|73
1648602520000|2022-03-30 01:08:40|93273.9|93185.7|93292.3|93202.5|93294.2|93204.7|93273.8|93185.6|67
1648602530000|2022-03-30 01:08:50|93291|93203.7|93288.1|93205.5|93298.2|93208.4|93288.1|93201.5|43
1648602540000|2022-03-30 01:09:00|93287.3|93206.1|93287.9|93201.5|93291.8|93206.9|93287|93201.5|51
1648602550000|2022-03-30 01:09:10|93287.8|93202.1|93284.1|93206.1|93291.3|93207.7|93280.7|93201.1|44
1648602560000|2022-03-30 01:09:20|93281.7|93207.8|93282.5|93206.8|93293.2|93208.4|93281.5|93201.5|34
1648602570000|2022-03-30 01:09:30|93284.8|93205.1|93293.9|93211.1|93295.2|93213.3|93281.6|93195.1|65
1648602580000|2022-03-30 01:09:40|93295.1|93210.4|93290.3|93207.3|93301.4|93213.8|93289.1|93205.2|65
1648602590000|2022-03-30 01:09:50|93290.2|93207.1|93291.7|93202.4|93296.2|93208.1|93290.2|93199.4|54
1648602600000|2022-03-30 01:10:00|93292.5|93201.8|93285.3|93201.7|93294.2|93204.3|93285.3|93194.5|60
1648602610000|2022-03-30 01:10:10|93285.4|93201.8|93271.6|93184.9|93286.5|93206.5|93271.2|93184.5|70
1648602620000|2022-03-30 01:10:20|93271.2|93185.5|93268.5|93178|93272.9|93185.5|93259.5|93173.5|71
1648602630000|2022-03-30 01:10:30|93268.4|93177.3|93267.6|93185.4|93277.1|93190.3|93266.2|93177.3|57
1648602640000|2022-03-30 01:10:40|93269|93183.9|93270.8|93190|93279.3|93190|93262.4|93174|63
1648602650000|2022-03-30 01:10:50|93271.4|93190.1|93265.5|93177.1|93277.9|93190.1|93265.1|93174|61
1648602660000|2022-03-30 01:11:00|93266.8|93177.2|93262.5|93174.7|93269.3|93181.7|93260.2|93173.8|62
1648602670000|2022-03-30 01:11:10|93262.4|93174.6|93260.7|93173.6|93264.4|93178.8|93260.2|93173|61
1648602680000|2022-03-30 01:11:20|93260.8|93173.7|93277.5|93191.6|93279.2|93191.6|93260.8|93173.7|63
1648602690000|2022-03-30 01:11:30|93277.3|93192.1|93284.6|93193.7|93285.3|93194.3|93274.7|93188.3|60
1648602700000|2022-03-30 01:11:40|93284.7|93193.8|93238.7|93188.7|93284.7|93195|93238.6|93172.5|65
1648602710000|2022-03-30 01:11:50|93249.7|93176.4|93300.3|93221.8|93319.5|93232.7|93248.9|93171.8|77
1648602720000|2022-03-30 01:12:00|93300.7|93223.4|93295.1|93222.1|93300.8|93225.5|93294.5|93216.6|60
1648602730000|2022-03-30 01:12:10|93298.4|93221.7|93264.5|93188.6|93299.2|93221.7|93263.4|93186.4|62
1648602740000|2022-03-30 01:12:20|93260.5|93189.1|93274.6|93187.4|93278.8|93199|93242|93179|64
1648602750000|2022-03-30 01:12:30|93278.4|93187.6|93271.3|93193.7|93284.4|93205.6|93255.6|93184.8|56
1648602760000|2022-03-30 01:12:40|93266.8|93195.1|93271.8|93190.6|93272|93195.4|93265.4|93190.6|39
1648602770000|2022-03-30 01:12:50|93271.2|93191.1|93268.2|93192.2|93273.5|93194|93268|93190.6|57
1648602780000|2022-03-30 01:13:00|93268.4|93192.3|93260.2|93173.5|93269.7|93192.8|93234.5|93165.8|64
1648602790000|2022-03-30 01:13:10|93258.4|93173.6|93239.7|93167.1|93265.1|93174.2|93239.7|93163.8|57
1648602800000|2022-03-30 01:13:20|93239.3|93167.3|93242.2|93168.3|93247.5|93181.2|93230.8|93167|58
1648602810000|2022-03-30 01:13:30|93239.4|93169.2|93242.9|93165.4|93247.4|93169.2|93238.4|93158.1|52
1648602820000|2022-03-30 01:13:40|93249.1|93161|93227.7|93177.7|93260.9|93180.3|93226.9|93161|62
1648602830000|2022-03-30 01:13:50|93243.2|93165|93237.8|93160.5|93253.7|93177.6|93224.9|93153.5|54
1648602840000|2022-03-30 01:14:00|93232.2|93162.2|93241.5|93159.4|93244.9|93163.7|93232.2|93155.2|55
1648602850000|2022-03-30 01:14:10|93241.6|93159.7|93238.5|93154.5|93242.8|93161.6|93238.5|93154.5|48
1648602860000|2022-03-30 01:14:20|93238.2|93154.4|93234.5|93153.2|93238.2|93168.1|93218.1|93149.9|46
1648602870000|2022-03-30 01:14:30|93235.6|93153.3|93232.3|93147.2|93235.6|93154.9|93228.5|93147.2|68
1648602880000|2022-03-30 01:14:40|93232.4|93147.7|93234.1|93138.6|93234.1|93163.6|93213.4|93138.6|56
1648602890000|2022-03-30 01:14:50|93228.4|93143|93237|93134.3|93238.3|93149|93217.8|93129.6|73
1648602900000|2022-03-30 01:15:00|93237.7|93134.9|93244.6|93141.9|93245.9|93142.1|93232.7|93130.9|68
1648602910000|2022-03-30 01:15:10|93244.8|93142.7|93221.1|93146.8|93244.8|93159.2|93204.4|93139.9|62
1648602920000|2022-03-30 01:15:20|93223.1|93143.5|93215.6|93128.7|93227.4|93148|93209.2|93128.7|69
1648602930000|2022-03-30 01:15:30|93211|93130.8|93228.5|93178.5|93252.7|93184.6|93205.5|93127.2|71
1648602940000|2022-03-30 01:15:40|93228.6|93178.6|93227.9|93177.9|93250.3|93186.1|93226.3|93164.4|75
1648602950000|2022-03-30 01:15:50|93237.5|93152.2|93226.2|93152.8|93244.4|93161.4|93226.2|93145.7|78
1648602960000|2022-03-30 01:16:00|93227.3|93151.4|93208.8|93158.8|93232.2|93165.1|93207.9|93147.2|68
1648602970000|2022-03-30 01:16:10|93209.1|93159.1|93244.6|93174|93247.5|93186.2|93208.3|93151.8|73
1648602980000|2022-03-30 01:16:20|93235|93185|93246.1|93166.6|93255|93187.9|93233.9|93166.6|77
1648602990000|2022-03-30 01:16:30|93249.3|93166.7|93235.2|93185.2|93255.4|93192.9|93233|93166.2|71
1648603000000|2022-03-30 01:16:40|93239.1|93189.1|93240.1|93190.1|93257.1|93192.7|93238.6|93175.4|68
1648603010000|2022-03-30 01:16:50|93240.3|93190.3|93256|93176.8|93258.3|93192.1|93236.7|93170.9|60
1648603020000|2022-03-30 01:17:00|93255.9|93176.9|93236.2|93186.2|93258.8|93194.2|93236.2|93176.2|66
1648603030000|2022-03-30 01:17:10|93235.8|93185.8|93234.1|93184.1|93252|93190.6|93234.1|93176.8|62
1648603040000|2022-03-30 01:17:20|93234.4|93184.4|93243.7|93161.3|93250.5|93187.9|93234.4|93152.2|69
1648603050000|2022-03-30 01:17:30|93245|93165.4|93247.5|93168|93251.6|93168|93240|93153.4|43
1648603060000|2022-03-30 01:17:40|93248.5|93167.9|93257.2|93170.2|93257.7|93171.6|93246.7|93165.8|55
1648603070000|2022-03-30 01:17:50|93257.1|93170.1|93252.5|93173.9|93257.1|93180|93245.1|93170.1|52
1648603080000|2022-03-30 01:18:00|93252.9|93174|93242.7|93156.8|93254.6|93178.5|93227|93149.7|69
1648603090000|2022-03-30 01:18:10|93243|93156.9|93240.9|93153.5|93246.9|93159.4|93229.4|93148.8|63
1648603100000|2022-03-30 01:18:20|93240.7|93153.2|93245.7|93142.9|93255.3|93153.2|93236|93139.3|68
1648603110000|2022-03-30 01:18:30|93244.9|93143.5|93229.6|93151|93245.9|93155.7|93227.5|93139.6|60
1648603120000|2022-03-30 01:18:40|93229.7|93151.1|93241.5|93161.9|93243.8|93162.7|93228|93151|57
1648603130000|2022-03-30 01:18:50|93239.1|93160.5|93235.4|93153.4|93240|93167.8|93215.4|93151.1|60
1648603140000|2022-03-30 01:19:00|93235.2|93153.2|93229.9|93149.8|93235.2|93156.9|93229.4|93148.5|62
1648603150000|2022-03-30 01:19:10|93230.1|93150|93234.3|93147.2|93236.3|93153.1|93227.3|93145.4|63
1648603160000|2022-03-30 01:19:20|93234.2|93148.6|93226.6|93143.7|93234.3|93148.8|93223.2|93143.7|57
1648603170000|2022-03-30 01:19:30|93225.3|93144.4|93211.2|93138.9|93228.1|93152.1|93200.8|93136.9|69
1648603180000|2022-03-30 01:19:40|93210.7|93137.6|93218.4|93140.5|93218.6|93150.9|93199.2|93137.2|54
1648603190000|2022-03-30 01:19:50|93218.3|93140.4|93220.4|93148.7|93223.7|93161.4|93208.9|93140.4|60
1648603200000|2022-03-30 01:20:00|93208.3|93158.3|93210.6|93135|93219.1|93158.3|93197.3|93134.3|68
1648603210000|2022-03-30 01:20:10|93211.6|93134.6|93214.8|93128.3|93220.4|93135.8|93196.6|93121.1|74
1648603220000|2022-03-30 01:20:20|93215|93128.7|93209.6|93117.4|93218.8|93131.4|93207.6|93115.1|68
1648603230000|2022-03-30 01:20:30|93209.5|93117.3|93204.9|93123.2|93215.7|93123.3|93204.1|93115.9|63
1648603240000|2022-03-30 01:20:40|93204.8|93123.1|93215.1|93135|93217|93148.6|93188|93122.5|66
1648603250000|2022-03-30 01:20:50|93227.7|93127.8|93216|93129|93227.7|93144.3|93194.3|93127.2|66
1648603260000|2022-03-30 01:21:00|93211.1|93131.3|93215|93134.8|93218|93135.3|93204.8|93130.2|73
1648603270000|2022-03-30 01:21:10|93214.9|93134.3|93226.7|93143.8|93226.8|93147.4|93211.1|93126.6|74
1648603280000|2022-03-30 01:21:20|93227.6|93143.6|93224.1|93144.1|93228.4|93148.8|93224.1|93142.8|70
1648603290000|2022-03-30 01:21:30|93224|93143.9|93237.7|93148.3|93237.7|93158.5|93223.6|93143.9|69
1648603300000|2022-03-30 01:21:40|93238|93147.9|93229.7|93158.5|93244.2|93158.6|93229.7|93146.8|70
1648603310000|2022-03-30 01:21:50|93233.7|93156.2|93224.6|93153.5|93234.5|93164.7|93213.1|93148.7|71
1648603320000|2022-03-30 01:22:00|93214.7|93164.7|93225.5|93154.1|93227.1|93166.9|93214|93151.7|61
1648603330000|2022-03-30 01:22:10|93225.4|93154|93234.9|93162.2|93234.9|93173.6|93214.1|93153.1|69
1648603340000|2022-03-30 01:22:20|93236.9|93160.8|93236.6|93166.3|93238.3|93175.5|93220.9|93159.1|51
1648603350000|2022-03-30 01:22:30|93226.4|93176.4|93238.7|93168.2|93242.6|93176.4|93226.3|93163.6|49
1648603360000|2022-03-30 01:22:40|93238.8|93168.3|93242.2|93171.7|93246.6|93184|93231.8|93167.6|49
1648603370000|2022-03-30 01:22:50|93231.7|93181.7|93230.2|93180.2|93240.8|93182.6|93227.7|93164|50
1648603380000|2022-03-30 01:23:00|93230.1|93180.1|93225.7|93175.7|93243.2|93181|93220.4|93159.5|59
1648603390000|2022-03-30 01:23:10|93225.9|93175.9|93222.6|93172.6|93236.4|93178.7|93220|93160.5|55
1648603400000|2022-03-30 01:23:20|93222.4|93172.4|93226.2|93155.4|93230.2|93174|93216.6|93152.7|60
1648603410000|2022-03-30 01:23:30|93227.8|93155.7|93232.6|93154.9|93238.8|93170.6|93211.9|93144.5|79
1648603420000|2022-03-30 01:23:40|93231.1|93157.8|93226.6|93149.9|93237|93168.8|93217.5|93149.1|76
1648603430000|2022-03-30 01:23:50|93227.3|93150.8|93241.1|93165.5|93241.5|93177.8|93216.7|93150.6|70
1648603440000|2022-03-30 01:24:00|93241|93165.4|93237.1|93150.7|93246.7|93167.6|93237.1|93150.7|63
1648603450000|2022-03-30 01:24:10|93235.9|93150.8|93239.9|93155.2|93239.9|93155.8|93234.9|93150.8|67
1648603460000|2022-03-30 01:24:20|93241.3|93156|93236.3|93162.9|93243|93174|93224|93156|55
1648603470000|2022-03-30 01:24:30|93236.7|93159.7|93211.8|93161.8|93239.4|93162.7|93211.8|93147.2|71
1648603480000|2022-03-30 01:24:40|93223.3|93150.4|93215|93165|93224|93165|93209.9|93147|61
1648603490000|2022-03-30 01:24:50|93214.7|93164.7|93214.3|93164.3|93225.2|93165|93212.6|93152.6|49
1648603500000|2022-03-30 01:25:00|93214.1|93164.1|93224.4|93151.1|93229.4|93164.1|93214.1|93150.3|65
1648603510000|2022-03-30 01:25:10|93223.6|93150.2|93214.8|93164.8|93229.9|93166.7|93209.8|93144.1|64
1648603520000|2022-03-30 01:25:20|93224.9|93154.5|93221.8|93171.8|93232.7|93172.2|93213.2|93153.9|63
1648603530000|2022-03-30 01:25:30|93221.2|93171.2|93222|93172|93233.9|93174.3|93221.1|93162.5|51
1648603540000|2022-03-30 01:25:40|93232.1|93162|93218.7|93168.7|93232.3|93173.1|93218.7|93162|52
1648603550000|2022-03-30 01:25:50|93218.8|93168.8|93220.7|93170.7|93230.8|93171.3|93218.8|93160.6|33
1648603560000|2022-03-30 01:26:00|93220|93170|93219.5|93169.5|93233.6|93172.3|93215.6|93158|48
1648603570000|2022-03-30 01:26:10|93220.4|93170.4|93219.5|93169.5|93232.6|93174|93217.3|93162.6|47
1648603580000|2022-03-30 01:26:20|93218.9|93168.9|93233.7|93153.5|93237.4|93170.9|93215.3|93151.7|59
1648603590000|2022-03-30 01:26:30|93231.8|93155|93201.4|93151.4|93232.9|93160.2|93201|93142|62
1648603600000|2022-03-30 01:26:40|93201.3|93151.3|93212|93136.4|93220.2|93151.7|93199.6|93135.6|35
1648603610000|2022-03-30 01:26:50|93211.2|93137.1|93196.4|93146.4|93215.9|93148.4|93189.4|93130.3|62
1648603620000|2022-03-30 01:27:00|93196.2|93146.2|93208.8|93136.6|93212.5|93150.1|93196.2|93135.1|62
1648603630000|2022-03-30 01:27:10|93208.9|93136.8|93215.7|93134|93218.2|93157.2|93199.3|93134|66
1648603640000|2022-03-30 01:27:20|93218|93131.7|93182.1|93102|93218|93148.3|93173.4|93101.2|78
1648603650000|2022-03-30 01:27:30|93180.1|93098.2|93205.9|93116.9|93212.6|93125|93165.7|93098.2|78
1648603660000|2022-03-30 01:27:40|93205|93116.2|93198|93124.7|93217.3|93136|93184|93111.8|73
1648603670000|2022-03-30 01:27:50|93185.2|93135.2|93204.9|93123.7|93209.8|93135.4|93185.2|93116.3|67
1648603680000|2022-03-30 01:28:00|93204.8|93124|93209|93119|93213.3|93128.4|93202.5|93115.1|72
1648603690000|2022-03-30 01:28:10|93208.3|93119.1|93195.6|93119.3|93210.1|93128.4|93195.6|93117.2|64
1648603700000|2022-03-30 01:28:20|93194.3|93120|93177.2|93127.2|93200.9|93133.1|93176.5|93118.7|62
1648603710000|2022-03-30 01:28:30|93176.7|93126.7|93200.4|93121.2|93202.6|93134|93174.6|93109.5|55
1648603720000|2022-03-30 01:28:40|93200.3|93122.8|93211|93124.5|93212.3|93133.4|93183.4|93118.6|62
1648603730000|2022-03-30 01:28:50|93210|93126.7|93203.1|93128.2|93211.8|93130.3|93203.1|93124.7|44
1648603740000|2022-03-30 01:29:00|93202.9|93128.7|93210.8|93130.4|93214.7|93143.9|93190.2|93126.5|60
1648603750000|2022-03-30 01:29:10|93210.6|93130.2|93212.7|93134.2|93216.3|93139.7|93208.2|93128.1|61
1648603760000|2022-03-30 01:29:20|93212.5|93132.9|93214.8|93136.2|93217.5|93140.4|93210.5|93132.7|64
1648603770000|2022-03-30 01:29:30|93214.9|93136|93201.6|93151.6|93215|93152|93200.7|93133.4|55
1648603780000|2022-03-30 01:29:40|93211.3|93140.8|93234.3|93145.2|93237.6|93150.3|93211.3|93137.1|64
1648603790000|2022-03-30 01:29:50|93232.7|93146.1|93233.8|93146.9|93237.4|93151.6|93230.4|93140.9|69
1648603800000|2022-03-30 01:30:00|93233.1|93147.8|93240.5|93156.4|93244.4|93158.1|93232.9|93144|66
1648603810000|2022-03-30 01:30:10|93241.8|93156.6|93235.8|93155.1|93242.7|93157|93234.5|93149.8|63
1648603820000|2022-03-30 01:30:20|93235.7|93155|93231.6|93140.5|93237.7|93157.1|93231.4|93138|65
1648603830000|2022-03-30 01:30:30|93231.7|93140.9|93224.6|93142.4|93231.7|93143.7|93222.9|93136.9|59
1648603840000|2022-03-30 01:30:40|93224.2|93142.8|93226.8|93140.5|93230.3|93144.3|93223.4|93139.6|69
1648603850000|2022-03-30 01:30:50|93227.1|93139.4|93232.6|93138|93232.6|93140.3|93223.6|93132.3|58
1648603860000|2022-03-30 01:31:00|93232.4|93138.3|93229|93145.7|93233.2|93149.3|93225.5|93137.2|63
1648603870000|2022-03-30 01:31:10|93228.2|93146.6|93225.6|93138.6|93230.4|93148.8|93223.6|93137.3|63
1648603880000|2022-03-30 01:31:20|93225.8|93139.2|93223.8|93134|93225.8|93140.9|93220|93131.4|68
1648603890000|2022-03-30 01:31:30|93223.5|93133.1|93221.4|93132.1|93223.7|93136|93215.5|93130.9|60
1648603900000|2022-03-30 01:31:40|93221.3|93132.9|93220|93128.3|93222|93135.1|93217.8|93125.5|55
1648603910000|2022-03-30 01:31:50|93220.1|93128.4|93212.4|93133.4|93225.1|93133.6|93211.9|93125.1|56
1648603920000|2022-03-30 01:32:00|93196.5|93146.5|93215.4|93126.6|93215.6|93146.5|93196.5|93125.2|56
1648603930000|2022-03-30 01:32:10|93215.5|93125.7|93215.2|93129.5|93218.6|93132.2|93212.5|93125.4|65
1648603940000|2022-03-30 01:32:20|93215.4|93131|93221.3|93133.7|93228.1|93134.5|93214.5|93127.3|64
1648603950000|2022-03-30 01:32:30|93223.1|93133.3|93223.7|93143.2|93231.4|93144.6|93218.8|93133.3|66
1648603960000|2022-03-30 01:32:40|93223.4|93143.6|93224.5|93137.5|93226.9|93143.6|93217.8|93135.7|64
1648603970000|2022-03-30 01:32:50|93225.3|93138.5|93222.7|93132.7|93226.7|93138.5|93220.9|93130.6|41
1648603980000|2022-03-30 01:33:00|93221.5|93134|93213.9|93134.6|93226.7|93140.8|93211.5|93129.2|62
1648603990000|2022-03-30 01:33:10|93209.9|93137.6|93213.5|93130.3|93223.6|93142.3|93209.9|93126.7|62
1648604000000|2022-03-30 01:33:20|93214.2|93130.4|93218.2|93126.5|93218.2|93130.4|93209.7|93122|50
1648604010000|2022-03-30 01:33:30|93218.1|93126.8|93216.4|93124.1|93218.1|93127.4|93211.6|93124.1|52
1648604020000|2022-03-30 01:33:40|93216.5|93124.2|93208.2|93123.4|93216.6|93131.3|93204.8|93119.9|44
1648604030000|2022-03-30 01:33:50|93208.3|93123.6|93206|93120.9|93209.9|93136.1|93185|93115.8|62
1648604040000|2022-03-30 01:34:00|93204.7|93122.6|93212.7|93128.9|93220.2|93147.7|93192.9|93120.3|64
1648604050000|2022-03-30 01:34:10|93212.2|93129|93211.5|93128.6|93215.8|93130.5|93205.5|93124.1|68
1648604060000|2022-03-30 01:34:20|93211.7|93129.3|93213.2|93133.8|93213.2|93146.5|93193.9|93124.3|60
1648604070000|2022-03-30 01:34:30|93213.3|93134.1|93211.7|93137.2|93215.8|93138.5|93211.5|93132.4|47
1648604080000|2022-03-30 01:34:40|93211.4|93136.1|93212.9|93133.5|93214.4|93137.8|93211.4|93131.1|62
1648604090000|2022-03-30 01:34:50|93212.5|93132|93193.9|93143.9|93215.7|93151.8|93192.9|93130|59
1648604100000|2022-03-30 01:35:00|93195.8|93145.8|93204.9|93125.3|93205.2|93145.8|93190.5|93123.7|60
1648604110000|2022-03-30 01:35:10|93200.5|93128.7|93205.6|93129.8|93210.1|93141.3|93191.3|93122.9|72
1648604120000|2022-03-30 01:35:20|93205.2|93130|93197.3|93147.3|93208.6|93147.7|93192.1|93130|61
1648604130000|2022-03-30 01:35:30|93198.5|93148.5|93188.7|93138.7|93217.7|93152.6|93188.5|93122.4|68
1648604140000|2022-03-30 01:35:40|93190|93140|93203.8|93122.3|93205|93140|93187.5|93122.1|35
1648604150000|2022-03-30 01:35:50|93203.9|93122.7|93200.4|93117.3|93205.7|93125.5|93198|93117.2|50
1648604160000|2022-03-30 01:36:00|93198.2|93118.2|93192.2|93119.3|93199.9|93130.3|93180.2|93114.1|62
1648604170000|2022-03-30 01:36:10|93192.1|93119.2|93194.1|93123.7|93198.2|93123.8|93191.6|93118.7|61
1648604180000|2022-03-30 01:36:20|93193.8|93123.4|93194.6|93120.3|93195.4|93134.4|93183.7|93118.5|43
1648604190000|2022-03-30 01:36:30|93194.2|93122.2|93190.1|93140.1|93202.7|93141.3|93183.2|93121.9|61
1648604200000|2022-03-30 01:36:40|93191|93141|93197.2|93124.1|93212.7|93141.2|93190.6|93122.7|62
1648604210000|2022-03-30 01:36:50|93197|93125|93198.8|93127.5|93200.8|93136.4|93186|93124.5|47
1648604220000|2022-03-30 01:37:00|93200.7|93125.4|93191.3|93141.3|93202.2|93142.2|93190.9|93125.4|50
1648604230000|2022-03-30 01:37:10|93189.4|93139.4|93203.9|93132|93213.6|93145.6|93184.9|93122.5|57
1648604240000|2022-03-30 01:37:20|93204.5|93132.3|93204.4|93154.4|93220.3|93154.8|93203|93130.5|59
1648604250000|2022-03-30 01:37:30|93204.5|93154.5|93217.2|93145.2|93219.8|93156.7|93204.5|93143.7|55
1648604260000|2022-03-30 01:37:40|93216.5|93145.4|93230.9|93157.6|93232|93168.4|93213.9|93144.9|64
1648604270000|2022-03-30 01:37:50|93231|93157.9|93213.9|93163.9|93234.8|93163.9|93213.9|93150.5|63
1648604280000|2022-03-30 01:38:00|93223.1|93153.1|93248.3|93157.9|93252.1|93178|93213.2|93152.7|67
1648604290000|2022-03-30 01:38:10|93246|93160.9|93243.4|93169.9|93250.1|93183|93232.8|93155.7|63
1648604300000|2022-03-30 01:38:20|93243|93170.4|93247.4|93169.2|93248.6|93172.1|93243|93164|52
1648604310000|2022-03-30 01:38:30|93247.6|93169.9|93255|93182.4|93257.6|93193.5|93240.8|93169.8|62
1648604320000|2022-03-30 01:38:40|93254.6|93181.2|93255.9|93170.9|93268.7|93182.6|93252.3|93168.8|62
1648604330000|2022-03-30 01:38:50|93255.5|93171.7|93258.9|93188.1|93263.1|93188.1|93254|93167.5|58
1648604340000|2022-03-30 01:39:00|93248.4|93198.4|93262.5|93182.2|93266.4|93202|93248.4|93177|50
1648604350000|2022-03-30 01:39:10|93262.3|93182.6|93250.5|93172.4|93262.3|93185.8|93250|93171.5|66
1648604360000|2022-03-30 01:39:20|93249.5|93171.7|93254.1|93176.7|93256|93176.7|93247.4|93169|59
1648604370000|2022-03-30 01:39:30|93253.8|93177.5|93247.1|93169|93255.6|93177.9|93247.1|93166.8|52
1648604380000|2022-03-30 01:39:40|93247.3|93169.1|93245.8|93175.1|93249.2|93175.1|93244.2|93168.5|42
1648604390000|2022-03-30 01:39:50|93245.7|93175|93244.4|93165.7|93247.3|93184.3|93234.3|93164.5|70
1648604400000|2022-03-30 01:40:00|93244.5|93165.3|93240.7|93160.1|93244.5|93167.3|93238.9|93158|64
1648604410000|2022-03-30 01:40:10|93240.6|93160.9|93236.3|93160.7|93240.6|93163.4|93235.2|93154.9|55
1648604420000|2022-03-30 01:40:20|93236.2|93160.6|93225.5|93153.8|93238.1|93161.3|93225|93146.1|62
1648604430000|2022-03-30 01:40:30|93226.9|93151.7|93233.3|93150.8|93235.5|93167.3|93215.6|93149.4|66
1648604440000|2022-03-30 01:40:40|93233.4|93151.6|93234.2|93155.2|93235.2|93157|93231.1|93150.6|62
1648604450000|2022-03-30 01:40:50|93233.8|93155.8|93232.7|93156.7|93235.1|93161|93231.8|93151.4|53
1648604460000|2022-03-30 01:41:00|93232.5|93155.4|93220.9|93170.9|93233.2|93172.3|93220.4|93155.4|46
1648604470000|2022-03-30 01:41:10|93220.7|93170.7|93228.4|93150.2|93232.1|93170.7|93213.9|93148.9|60
1648604480000|2022-03-30 01:41:20|93225.3|93153|93226.4|93148.1|93229.3|93166.7|93215.1|93146.2|60
1648604490000|2022-03-30 01:41:30|93226.5|93146.3|93224.8|93152.1|93228|93152.5|93224.8|93146.3|52
1648604500000|2022-03-30 01:41:40|93226|93151.3|93226.8|93149.3|93232.8|93156.4|93225.7|93147.6|53
1648604510000|2022-03-30 01:41:50|93227.2|93149.6|93220.5|93170.5|93233.7|93170.5|93217.8|93148.8|52
1648604520000|2022-03-30 01:42:00|93231.4|93160.8|93231.5|93181.5|93244.2|93183.2|93228|93156.7|57
1648604530000|2022-03-30 01:42:10|93231.1|93181.1|93247.1|93176.3|93249.4|93187.1|93231.1|93166.8|71
1648604540000|2022-03-30 01:42:20|93247.3|93174.3|93247.1|93176.1|93248.3|93186.1|93235.9|93170|65
1648604550000|2022-03-30 01:42:30|93246.8|93175.4|93245.9|93168|93252.9|93176.4|93245.6|93168|59
1648604560000|2022-03-30 01:42:40|93246.1|93169.5|93233.1|93183.1|93246.1|93185.4|93232.9|93169.5|52
1648604570000|2022-03-30 01:42:50|93231.4|93181.4|93245.8|93173.3|93247.3|93182.1|93230.1|93168.1|61
1648604580000|2022-03-30 01:43:00|93244.5|93173.2|93246.5|93172.2|93247.6|93184.9|93227.6|93165.5|51
1648604590000|2022-03-30 01:43:10|93248|93175|93252.6|93171.4|93256.1|93187|93232.8|93167.1|68
1648604600000|2022-03-30 01:43:20|93255.3|93171.9|93249.7|93173.6|93255.4|93185.3|93235.3|93168.1|58
1648604610000|2022-03-30 01:43:30|93248.9|93174.9|93248.2|93174.4|93250|93177.6|93246.9|93173.7|49
1648604620000|2022-03-30 01:43:40|93247.9|93174.7|93245|93174.8|93248.3|93185|93235|93172.7|38
1648604630000|2022-03-30 01:43:50|93244.7|93174.6|93232.9|93182.9|93245.7|93186.2|93232.2|93172.4|45
1648604640000|2022-03-30 01:44:00|93232.7|93182.7|93229|93179|93239.4|93183|93226.3|93166.1|54
1648604650000|2022-03-30 01:44:10|93228.9|93178.9|93236.6|93166|93237.8|93179.1|93226.4|93165.4|46
1648604660000|2022-03-30 01:44:20|93236.7|93165.2|93214|93164|93238.4|93165.5|93211.2|93153.4|62
1648604670000|2022-03-30 01:44:30|93213.2|93163.2|93216.6|93166.6|93216.6|93166.6|93209.9|93159.9|44
1648604680000|2022-03-30 01:44:40|93216|93166|93218.7|93168.7|93229.5|93169.3|93214.6|93152.8|51
1648604690000|2022-03-30 01:44:50|93218.5|93168.5|93215.5|93165.5|93237.1|93169.1|93214.3|93152.2|60
1648604700000|2022-03-30 01:45:00|93215.3|93165.3|93201.7|93151.7|93226.1|93167.9|93199.5|93140.9|68
1648604710000|2022-03-30 01:45:10|93201.9|93151.9|93219|93137.5|93221.2|93152.6|93199.5|93132|60
1648604720000|2022-03-30 01:45:20|93218.3|93137.2|93221.2|93137.7|93228.6|93139.2|93217.2|93130.4|68
1648604730000|2022-03-30 01:45:30|93221.3|93137.8|93204.9|93154.9|93225.3|93154.9|93199.9|93134.4|67
1648604740000|2022-03-30 01:45:40|93204.5|93154.5|93210|93139.2|93216.1|93155.4|93200|93139.2|54
1648604750000|2022-03-30 01:45:50|93210.8|93140.5|93219|93143.7|93220.6|93154.6|93201.2|93140.5|42
1648604760000|2022-03-30 01:46:00|93219.1|93144.1|93219.3|93136.7|93220.6|93158.7|93206.3|93135.3|59
1648604770000|2022-03-30 01:46:10|93217.1|93132.3|93224.9|93139.3|93226.8|93139.3|93216.7|93130|57
1648604780000|2022-03-30 01:46:20|93225.1|93139.1|93223.7|93149.7|93226.2|93149.7|93222.8|93134.4|63
1648604790000|2022-03-30 01:46:30|93224.1|93150.1|93222.5|93139.6|93234.9|93152.3|93216.8|93133.5|77
1648604800000|2022-03-30 01:46:40|93222.1|93140.6|93216.6|93141.8|93224.2|93143.2|93213.3|93135.1|62
1648604810000|2022-03-30 01:46:50|93217|93141.5|93212.4|93135.6|93217|93142.7|93212.4|93134.4|50
1648604820000|2022-03-30 01:47:00|93211.4|93136|93214.3|93143.4|93214.3|93153.2|93200.9|93134.8|54
1648604830000|2022-03-30 01:47:10|93204.4|93142|93217.1|93144.3|93226.9|93156.4|93204.4|93136|68
1648604840000|2022-03-30 01:47:20|93217.2|93144.4|93217.5|93140.6|93220.7|93145.5|93216.2|93136.4|52
1648604850000|2022-03-30 01:47:30|93217.6|93140.7|93223.3|93140.2|93223.3|93143.7|93216.4|93135|49
1648604860000|2022-03-30 01:47:40|93226.1|93139.6|93221.6|93141.8|93226.1|93146.4|93219.2|93139.1|49
1648604870000|2022-03-30 01:47:50|93220.5|93143.5|93220.4|93134.3|93221.8|93143.5|93218.1|93134.1|63
1648604880000|2022-03-30 01:48:00|93220.5|93134.4|93217.5|93137.5|93220.7|93140|93215|93133.8|65
1648604890000|2022-03-30 01:48:10|93217.6|93138.4|93215.4|93137.1|93221|93157|93198.6|93135|64
1648604900000|2022-03-30 01:48:20|93215.1|93138.3|93198.7|93148.7|93216.5|93150.6|93196.7|93132.9|57
1648604910000|2022-03-30 01:48:30|93199.1|93149.1|93216.5|93166.5|93228.3|93166.5|93199.1|93130.4|64
1648604920000|2022-03-30 01:48:40|93215.7|93165.7|93233.7|93156.9|93237.6|93167.7|93215.5|93148|40
1648604930000|2022-03-30 01:48:50|93233.6|93156.7|93229.6|93157.7|93236.4|93171.6|93221.6|93155|48
1648604940000|2022-03-30 01:49:00|93229.5|93157.9|93213|93163|93229.5|93169.1|93210.1|93149.2|45
1648604950000|2022-03-30 01:49:10|93212.1|93162.1|93214.9|93164.9|93228.8|93166.7|93211.5|93152.4|55
1648604960000|2022-03-30 01:49:20|93215.4|93165.4|93215.7|93165.7|93226.4|93166.3|93214.2|93153|45
1648604970000|2022-03-30 01:49:30|93215.1|93165.1|93227.4|93151.4|93227.4|93168|93213.4|93151.2|51
1648604980000|2022-03-30 01:49:40|93228.5|93152|93229.2|93156.4|93231.4|93166.6|93214.3|93151.8|59
1648604990000|2022-03-30 01:49:50|93229.3|93156.5|93222.4|93172.4|93233.4|93172.8|93220|93156.5|52
1648605000000|2022-03-30 01:50:00|93222.3|93172.3|93216.4|93166.4|93233.5|93173|93215.4|93159.3|47
1648605010000|2022-03-30 01:50:10|93216.3|93166.3|93216.8|93166.8|93227.9|93168|93215.3|93155.6|53
1648605020000|2022-03-30 01:50:20|93216.9|93166.9|93216.3|93166.3|93226.8|93167.3|93213.2|93152.1|56
1648605030000|2022-03-30 01:50:30|93216.6|93166.6|93219.1|93169.1|93228.3|93169.4|93215.4|93157.6|48
1648605040000|2022-03-30 01:50:40|93218.8|93168.8|93230.5|93158.8|93233.2|93169.9|93218.7|93155.4|32
1648605050000|2022-03-30 01:50:50|93230.7|93159.4|93222.4|93172.4|93236.7|93175|93220.8|93158.5|55
1648605060000|2022-03-30 01:51:00|93222.5|93172.5|93221.6|93171.6|93232.1|93173|93217.9|93158.4|57
1648605070000|2022-03-30 01:51:10|93220.4|93170.4|93214.6|93164.6|93229.4|93172.3|93214.5|93152.8|42
1648605080000|2022-03-30 01:51:20|93215|93165|93214.1|93164.1|93225.5|93165.5|93211.8|93153.9|51
1648605090000|2022-03-30 01:51:30|93214|93164|93212.4|93162.4|93225.2|93164.3|93212|93152.3|24
1648605100000|2022-03-30 01:51:40|93212.5|93162.5|93210.8|93160.8|93213.3|93163.3|93210.6|93160.6|41
1648605110000|2022-03-30 01:51:50|93211.4|93161.4|93212.3|93162.3|93224.6|93163.8|93208.1|93149.8|38
1648605120000|2022-03-30 01:52:00|93212.4|93162.4|93219|93169|93228.9|93169|93212|93155.3|49
1648605130000|2022-03-30 01:52:10|93218.2|93168.2|93228.6|93153.9|93232.3|93170.2|93214.8|93152.8|48
1648605140000|2022-03-30 01:52:20|93228.3|93153.7|93214.9|93164.9|93228.8|93166.6|93212.9|93152.6|39
1648605150000|2022-03-30 01:52:30|93214.4|93164.4|93221.6|93146.1|93225.9|93164.4|93210.4|93146.1|51
1648605160000|2022-03-30 01:52:40|93221.7|93146.2|93214|93164|93227.9|93164|93213.1|93146.2|35
1648605170000|2022-03-30 01:52:50|93211.4|93161.4|93217.7|93143.6|93223.2|93161.4|93203.5|93143.3|58
1648605180000|2022-03-30 01:53:00|93205.2|93155.2|93204.9|93154.9|93205.8|93155.8|93204.5|93154.5|41
1648605190000|2022-03-30 01:53:10|93204|93154|93218.5|93144.2|93221|93154|93203.2|93137.5|49
1648605200000|2022-03-30 01:53:20|93219.4|93143.7|93207.2|93157.2|93220.1|93157.2|93205.6|93143.7|35
1648605210000|2022-03-30 01:53:30|93217.3|93147.3|93207.6|93157.6|93219.7|93157.6|93206.3|93145.1|50
1648605220000|2022-03-30 01:53:40|93207.5|93157.5|93211.8|93161.8|93221.8|93161.8|93203.6|93148.3|42
1648605230000|2022-03-30 01:53:50|93211.4|93161.4|93220.9|93147.2|93222.5|93162.8|93207.8|93146.7|57
1648605240000|2022-03-30 01:54:00|93220.5|93147|93214.3|93143|93220.9|93158.5|93203.7|93139.3|53
1648605250000|2022-03-30 01:54:10|93204.4|93154.4|93214.4|93164.4|93229|93164.9|93204.4|93144.1|60
1648605260000|2022-03-30 01:54:20|93215.1|93165.1|93213.9|93163.9|93227.8|93165.6|93212.6|93151.1|50
1648605270000|2022-03-30 01:54:30|93213.8|93163.8|93222.6|93150.8|93226.2|93164.5|93211.4|93150.2|44
1648605280000|2022-03-30 01:54:40|93221.9|93151.6|93211.5|93161.5|93222.9|93161.9|93210.8|93148.6|34
1648605290000|2022-03-30 01:54:50|93211.3|93161.3|93211.7|93161.7|93211.8|93161.8|93209.4|93159.4|26
1648605300000|2022-03-30 01:55:00|93211.6|93161.6|93224.5|93154.4|93226.2|93166.4|93211.6|93151.5|41
1648605310000|2022-03-30 01:55:10|93214.2|93164.2|93227.6|93156.5|93229.8|93169.7|93214.2|93154.8|32
1648605320000|2022-03-30 01:55:20|93227.1|93156|93217.8|93167.8|93228.3|93168.1|93215.4|93154.9|37
1648605330000|2022-03-30 01:55:30|93218.1|93168.1|93228.3|93151|93229.2|93169|93217.8|93150.3|40
1648605340000|2022-03-30 01:55:40|93228.4|93151.2|93214.4|93164.4|93228.4|93166.4|93214.4|93151.1|34
1648605350000|2022-03-30 01:55:50|93223.7|93152.3|93210.1|93160.1|93225.4|93163.1|93210.1|93149.6|37
1648605360000|2022-03-30 01:56:00|93210.3|93160.3|93225.3|93150.1|93227.2|93160.4|93208.4|93143.9|40
1648605370000|2022-03-30 01:56:10|93224.5|93149.9|93228.2|93148.4|93228.2|93162.3|93212.3|93148.4|16
1648605380000|2022-03-30 01:56:20|93226.2|93150.7|93226.1|93155.8|93229.8|93167|93213|93150.7|39
1648605390000|2022-03-30 01:56:30|93226.9|93155|93222|93150.8|93227|93165.4|93214.2|93147.5|29
1648605400000|2022-03-30 01:56:40|93211.3|93161.3|93223.4|93151.4|93224|93161.6|93210.8|93148.9|33
1648605410000|2022-03-30 01:56:50|93212.1|93162.1|93224|93174|93237.3|93174|93212.1|93151.3|34
1648605420000|2022-03-30 01:57:00|93224.5|93174.5|93241.1|93168.2|93242.3|93178|93224.5|93163.3|59
1648605430000|2022-03-30 01:57:10|93241.9|93170|93233.1|93183.1|93248.4|93184.8|93233.1|93169.4|42
1648605440000|2022-03-30 01:57:20|93245.1|93172.8|93248.2|93173.1|93251.7|93183.7|93232.9|93168.8|47
1648605450000|2022-03-30 01:57:30|93251.4|93172.8|93253.4|93179|93255.7|93180.2|93249.8|93172.8|40
1648605460000|2022-03-30 01:57:40|93253.2|93179.1|93251.8|93177.1|93253.9|93191.3|93241.3|93176|33
1648605470000|2022-03-30 01:57:50|93251.5|93177.3|93248.4|93198.4|93265.6|93199.4|93247.2|93177.3|57
1648605480000|2022-03-30 01:58:00|93248.3|93198.3|93250|93174.8|93262|93198.7|93248|93174.3|55
1648605490000|2022-03-30 01:58:10|93247.6|93176.4|93252.7|93182.4|93261.3|93193|93237.1|93176.1|51
1648605500000|2022-03-30 01:58:20|93253|93182.2|93254.2|93183.6|93267.6|93202|93248|93181.9|57
1648605510000|2022-03-30 01:58:30|93255.9|93182.8|93266.8|93190.6|93266.8|93192.2|93255.9|93182.3|60
1648605520000|2022-03-30 01:58:40|93265.8|93191.8|93261.4|93187.6|93270|93194.6|93261.1|93185.2|51
1648605530000|2022-03-30 01:58:50|93261.2|93187.3|93245.5|93174.7|93264.7|93204.6|93234|93173.4|52
1648605540000|2022-03-30 01:59:00|93235.2|93185.2|93246.3|93172.4|93250.2|93190.3|93231.3|93168.9|53
1648605550000|2022-03-30 01:59:10|93246.9|93172.1|93235.7|93185.7|93251.6|93186|93235.7|93172.1|37
1648605560000|2022-03-30 01:59:20|93247.8|93174.5|93236|93186|93250.7|93187.9|93236|93171.6|44
1648605570000|2022-03-30 01:59:30|93236.3|93186.3|93235.7|93185.7|93250.7|93186.3|93229.5|93169|49
1648605580000|2022-03-30 01:59:40|93235.6|93185.6|93234|93152.7|93246.6|93186.3|93229.4|93152.7|45
1648605590000|2022-03-30 01:59:50|93217.7|93167.7|93228.2|93157|93235.4|93168.1|93213.6|93153.3|32
1648605600000|2022-03-30 02:00:00|93230.1|93156.5|93234.6|93162.3|93234.9|93172.3|93218.5|93156.5|53
1648605610000|2022-03-30 02:00:10|93233.5|93161.8|93228.6|93158.6|93236.5|93169.7|93218.9|93155.7|51
1648605620000|2022-03-30 02:00:20|93229.3|93157.4|93227.3|93157.2|93229.3|93169.2|93217.2|93156.3|48
1648605630000|2022-03-30 02:00:30|93227.8|93157.1|93218.2|93168.2|93229.5|93168.7|93216.8|93157|30
1648605640000|2022-03-30 02:00:40|93218.4|93168.4|93222.4|93172.4|93232|93173.3|93218.4|93161|24
1648605650000|2022-03-30 02:00:50|93221.2|93171.2|93226.4|93154.8|93229.5|93171.6|93217|93151.8|40
1648605660000|2022-03-30 02:01:00|93226.8|93155.6|93228.2|93157.2|93229.6|93166.8|93215.3|93154.1|49
1648605670000|2022-03-30 02:01:10|93228.3|93157.3|93230.1|93159.7|93234.4|93172.3|93217.9|93156.1|49
1648605680000|2022-03-30 02:01:20|93230|93159.6|93230.7|93159.3|93232.8|93170.5|93217.3|93156.7|44
1648605690000|2022-03-30 02:01:30|93230.5|93160.2|93211.9|93161.9|93230.6|93168.5|93211.1|93148.6|46
1648605700000|2022-03-30 02:01:40|93211.7|93161.7|93222.7|93152.5|93226.4|93164.7|93211.7|93152|35
1648605710000|2022-03-30 02:01:50|93225.3|93150.4|93217.1|93167.1|93233.1|93171|93212.5|93150.4|36
1648605720000|2022-03-30 02:02:00|93230.2|93156.2|93217.8|93167.8|93234.5|93172|93217.5|93156.2|29
1648605730000|2022-03-30 02:02:10|93229.4|93158.2|93222.7|93172.7|93238|93172.7|93216.6|93157.1|44
1648605740000|2022-03-30 02:02:20|93222.9|93172.9|93240.6|93167|93240.6|93172.9|93221.5|93160.1|35
1648605750000|2022-03-30 02:02:30|93239.6|93167.9|93228.5|93178.5|93247.2|93179.7|93228.1|93161.9|47
1648605760000|2022-03-30 02:02:40|93238.8|93168.7|93229.9|93179.9|93241.4|93179.9|93228|93167.2|22
1648605770000|2022-03-30 02:02:50|93230|93180|93247.2|93169.5|93247.4|93180|93229|93165.2|31
1648605780000|2022-03-30 02:03:00|93246.7|93170.4|93238.5|93168.3|93246.7|93183.2|93228|93165|43
1648605790000|2022-03-30 02:03:10|93228.5|93178.5|93231|93181|93244.2|93181.3|93228.4|93164.8|30
1648605800000|2022-03-30 02:03:20|93230.8|93180.8|93234.9|93184.9|93248.5|93185.1|93230.8|93169.2|36
1648605810000|2022-03-30 02:03:30|93246.2|93174.3|93252.2|93179|93252.2|93192.5|93233.1|93174.2|39
1648605820000|2022-03-30 02:03:40|93254.4|93178.3|93247|93175.1|93254.4|93191.3|93236.6|93174.4|41
1648605830000|2022-03-30 02:03:50|93236.2|93186.2|93227.9|93177.9|93248.4|93186.2|93226.7|93170|38
1648605840000|2022-03-30 02:04:00|93227.7|93177.7|93236.4|93165|93238.4|93180.6|93226.9|93162.8|34
1648605850000|2022-03-30 02:04:10|93235.9|93165.3|93226|93176|93239.7|93176.4|93225.8|93163.7|31
1648605860000|2022-03-30 02:04:20|93225.6|93175.6|93227.8|93177.8|93238.4|93177.9|93224.6|93165.8|24
1648605870000|2022-03-30 02:04:30|93227.7|93177.7|93226.4|93176.4|93228.2|93178.2|93226.3|93176.3|28
1648605880000|2022-03-30 02:04:40|93241.4|93171.3|93224.2|93174.2|93241.6|93181.9|93221.3|93159.8|38
1648605890000|2022-03-30 02:04:50|93224.1|93174.1|93222|93172|93224.1|93174.1|93222|93172|26
1648605900000|2022-03-30 02:05:00|93234.1|93162|93235.7|93163.8|93236.7|93174.9|93221|93161|31
1648605910000|2022-03-30 02:05:10|93223.4|93173.4|93231.4|93158.1|93235.6|93173.5|93221.4|93157.4|28
1648605920000|2022-03-30 02:05:20|93231.1|93158.3|93230.7|93159.9|93234.4|93171.4|93219|93156.5|34
1648605930000|2022-03-30 02:05:30|93230.6|93160.3|93217.4|93167.4|93230.8|93170.6|93217.1|93157.3|40
1648605940000|2022-03-30 02:05:40|93217|93167|93217|93167|93230.4|93171.2|93211.3|93150.3|35
1648605950000|2022-03-30 02:05:50|93216.8|93166.8|93219.9|93149.2|93224.3|93166.8|93209.4|93146.6|40
1648605960000|2022-03-30 02:06:00|93208.2|93158.2|93213.3|93163.3|93227.8|93163.8|93208.2|93147.9|49
1648605970000|2022-03-30 02:06:10|93213.4|93163.4|93215.2|93165.2|93217.7|93167.7|93212.4|93162.4|18
1648605980000|2022-03-30 02:06:20|93215.1|93165.1|93217.4|93167.4|93234.9|93169|93214|93152.2|32
1648605990000|2022-03-30 02:06:30|93217.3|93167.3|93225.3|93151.6|93228.9|93167.3|93214|93149.9|34
1648606000000|2022-03-30 02:06:40|93225.1|93151.7|93230.5|93154.7|93232.7|93167.5|93216.1|93151.3|34
1648606010000|2022-03-30 02:06:50|93230.6|93154.8|93216.3|93166.3|93230.6|93167.3|93216.1|93154.1|33
1648606020000|2022-03-30 02:07:00|93215.8|93165.8|93207.6|93157.6|93224.9|93165.8|93207.2|93150.7|36
1648606030000|2022-03-30 02:07:10|93216.3|93145.7|93207.4|93157.4|93223.8|93161.7|93204.7|93143.6|44
1648606040000|2022-03-30 02:07:20|93207.6|93157.6|93218.3|93147.1|93221.1|93159.1|93207.6|93146.3|40
1648606050000|2022-03-30 02:07:30|93218.4|93147.2|93212|93136.1|93225.7|93157.9|93196|93128.2|60
1648606060000|2022-03-30 02:07:40|93212.1|93135|93208.7|93136.7|93214.5|93139.3|93208.3|93134.5|58
1648606070000|2022-03-30 02:07:50|93210.5|93135.5|93212.2|93137.5|93218.8|93147.9|93197.7|93130.9|46
1648606080000|2022-03-30 02:08:00|93211.9|93137.7|93201.7|93151.7|93215.7|93154.9|93199.4|93137.3|50
1648606090000|2022-03-30 02:08:10|93212.2|93140.4|93208.2|93136.8|93212.2|93151.1|93198.9|93136.2|24
1648606100000|2022-03-30 02:08:20|93197.6|93147.6|93206.7|93136.1|93210.4|93149.5|93196.8|93133|52
1648606110000|2022-03-30 02:08:30|93206.6|93136|93210.2|93135.6|93210.4|93147.9|93194.6|93131.3|46
1648606120000|2022-03-30 02:08:40|93208.3|93135.9|93209|93135.3|93210.3|93147.7|93197.7|93132.2|40
1648606130000|2022-03-30 02:08:50|93209.1|93135.9|93195.5|93145.5|93211|93145.7|93195|93132.6|43
1648606140000|2022-03-30 02:09:00|93197.5|93147.5|93210.5|93136.4|93211.7|93148|93195.2|93134.3|55
1648606150000|2022-03-30 02:09:10|93211.9|93135.5|93209.3|93136.1|93211.9|93149.1|93197.4|93134.7|29
1648606160000|2022-03-30 02:09:20|93209.4|93136.8|93212.6|93140.7|93213.9|93151.9|93201.6|93131.6|26
1648606170000|2022-03-30 02:09:30|93212.1|93141.2|93198.3|93148.3|93215.2|93153.3|93198.3|93137.3|22
1648606180000|2022-03-30 02:09:40|93198.4|93148.4|93208.4|93132.1|93210.7|93148.4|93197.6|93126.9|48
1648606190000|2022-03-30 02:09:50|93207.4|93131.7|93212.9|93136.6|93216.4|93148.3|93197|93131.7|48
1648606200000|2022-03-30 02:10:00|93210.5|93133.2|93208.8|93131.4|93211|93148|93195.4|93126.6|57
1648606210000|2022-03-30 02:10:10|93208.6|93131.6|93206.2|93129.4|93211.9|93144.2|93193.7|93124.9|55
1648606220000|2022-03-30 02:10:20|93205.4|93129.2|93195.6|93145.6|93205.5|93145.7|93192.2|93129.2|50
1648606230000|2022-03-30 02:10:30|93194.7|93144.7|93195.4|93145.4|93197.7|93147.7|93193.5|93143.5|40
1648606240000|2022-03-30 02:10:40|93195.1|93145.1|93198.3|93148.3|93198.5|93148.5|93194.6|93144.6|27
1648606250000|2022-03-30 02:10:50|93198|93148|93205|93155|93205|93155|93198|93148|25
1648606260000|2022-03-30 02:11:00|93204.7|93154.7|93217.4|93135.5|93217.4|93154.7|93197.2|93134.3|45
1648606270000|2022-03-30 02:11:10|93217.3|93135.4|93217.1|93136.4|93217.8|93138.8|93212.8|93134.4|57
1648606280000|2022-03-30 02:11:20|93215.3|93136.6|93209.3|93135.5|93215.3|93139.2|93209.3|93131.9|31
1648606290000|2022-03-30 02:11:30|93208|93137.2|93208.9|93130.9|93210|93137.2|93207.3|93130.1|28
1648606300000|2022-03-30 02:11:40|93208.3|93131.7|93208.2|93132.3|93210.3|93144.5|93194.3|93130.2|29
1648606310000|2022-03-30 02:11:50|93206.2|93132.5|93206.2|93134.1|93207.4|93146.1|93194.6|93132.5|40
1648606320000|2022-03-30 02:12:00|93205.7|93134.6|93201.8|93122.7|93214|93145.2|93195.2|93121.2|63
1648606330000|2022-03-30 02:12:10|93201.2|93123.8|93190.6|93140.6|93202.2|93140.6|93185.9|93119.2|52
1648606340000|2022-03-30 02:12:20|93189.1|93139.1|93184.8|93134.8|93211.1|93139.1|93184.8|93124.4|53
1648606350000|2022-03-30 02:12:30|93185.8|93135.8|93196.6|93123.2|93206.1|93137.6|93182.2|93112.1|54
1648606360000|2022-03-30 02:12:40|93194.5|93120.9|93211.8|93136.9|93221.9|93148.6|93194.1|93120.2|66
1648606370000|2022-03-30 02:12:50|93211.7|93137.5|93216|93137|93220.3|93152.5|93199.8|93134.6|63
1648606380000|2022-03-30 02:13:00|93215.2|93136.9|93214.4|93140.2|93217.2|93151.7|93201.7|93135.9|41
1648606390000|2022-03-30 02:13:10|93201.9|93151.9|93221.8|93142.1|93225.9|93152.3|93201.9|93135.7|47
1648606400000|2022-03-30 02:13:20|93220.7|93143.8|93220.7|93141|93221.6|93155.5|93205.5|93141|34
1648606410000|2022-03-30 02:13:30|93220.8|93140|93214|93137.1|93220.8|93152.7|93201.3|93134.3|45
1648606420000|2022-03-30 02:13:40|93215.5|93133.6|93215.6|93134.3|93216.6|93138.7|93208.6|93131.4|49
1648606430000|2022-03-30 02:13:50|93216.3|93134.9|93209.4|93129|93216.3|93136.5|93206.7|93126.3|45
1648606440000|2022-03-30 02:14:00|93208.5|93127.7|93209.5|93130.4|93213.5|93133.9|93208.4|93127.1|61
1648606450000|2022-03-30 02:14:10|93209.6|93130.5|93208.5|93130.9|93215.6|93146.5|93194.3|93128.1|54
1648606460000|2022-03-30 02:14:20|93211.2|93135.5|93210.8|93132.3|93214.3|93138.8|93210.3|93130.6|49
1648606470000|2022-03-30 02:14:30|93210.4|93130.9|93211.8|93130.1|93213.4|93132.1|93208.8|93124.7|58
1648606480000|2022-03-30 02:14:40|93211.7|93130.3|93207.9|93130.5|93212|93145.6|93195.3|93129.6|46
1648606490000|2022-03-30 02:14:50|93206|93131.2|93216.1|93135.4|93218|93143.9|93193.9|93131.2|41
1648606500000|2022-03-30 02:15:00|93215.5|93136.9|93215.8|93142.3|93216.9|93143.9|93213|93136.8|52
1648606510000|2022-03-30 02:15:10|93216.6|93141.1|93223.9|93148.9|93224.8|93153.8|93203.5|93138.4|68
1648606520000|2022-03-30 02:15:20|93225.5|93149.1|93225.4|93150|93226.2|93164.1|93213.4|93146.2|66
1648606530000|2022-03-30 02:15:30|93225.8|93150.3|93224.7|93146.1|93225.8|93150.7|93222|93144.3|43
1648606540000|2022-03-30 02:15:40|93224.4|93145.9|93218.1|93147|93224.4|93149|93218.1|93142.9|52
1648606550000|2022-03-30 02:15:50|93218.2|93147.1|93217.9|93147.1|93220.7|93157.6|93206.5|93142.9|42
1648606560000|2022-03-30 02:16:00|93207.6|93157.6|93212.5|93138.3|93220.6|93159.1|93202.1|93133.8|66
1648606570000|2022-03-30 02:16:10|93212.4|93137.4|93219.4|93140.4|93220.3|93154.8|93201.3|93135|63
1648606580000|2022-03-30 02:16:20|93219.6|93140.3|93217.8|93145.7|93224.1|93161.5|93205.9|93140.1|63
1648606590000|2022-03-30 02:16:30|93205.1|93155.1|93221.3|93143.5|93221.4|93159.5|93203.8|93142.2|38
1648606600000|2022-03-30 02:16:40|93219.7|93143.9|93217.5|93147.4|93222.8|93148.6|93217.5|93143.9|44
1648606610000|2022-03-30 02:16:50|93207.6|93157.6|93214.8|93141.3|93221.5|93160.6|93206.3|93139|36
1648606620000|2022-03-30 02:17:00|93215.1|93140.3|93203.8|93153.8|93215.1|93156.3|93202.3|93139.3|44
1648606630000|2022-03-30 02:17:10|93214.5|93142.5|93207.5|93157.5|93214.5|93158.3|93203.8|93142.3|27
1648606640000|2022-03-30 02:17:20|93206.9|93156.9|93206.2|93156.2|93216.9|93157.6|93206.1|93144.7|37
1648606650000|2022-03-30 02:17:30|93204.9|93154.9|93221.9|93136.8|93230.4|93155.5|93204.7|93136.8|39
1648606660000|2022-03-30 02:17:40|93222|93148.6|93224.6|93138.5|93230.8|93160.4|93207.2|93138.5|57
1648606670000|2022-03-30 02:17:50|93224.2|93138.9|93220.6|93144.6|93224.2|93145.3|93219.8|93138.3|58
1648606680000|2022-03-30 02:18:00|93221.6|93143.3|93216.4|93140.3|93224.6|93159.2|93209.2|93138.1|42
1648606690000|2022-03-30 02:18:10|93215.3|93141.9|93213.7|93142.4|93216.8|93155.5|93202.6|93139.2|46
1648606700000|2022-03-30 02:18:20|93212.9|93142.9|93213.9|93141.5|93215.9|93153|93201.6|93139.2|25
1648606710000|2022-03-30 02:18:30|93213.3|93141.6|93211.7|93140.7|93214.4|93152.9|93202.2|93136.2|35
1648606720000|2022-03-30 02:18:40|93201.4|93151.4|93213|93138.6|93215.4|93154.3|93201.4|93137|52
1648606730000|2022-03-30 02:18:50|93212.6|93139.6|93196.4|93146.4|93212.6|93150.3|93195.9|93135|46
1648606740000|2022-03-30 02:19:00|93195.5|93145.5|93213.3|93141.4|93213.8|93149.6|93195.5|93133.6|69
1648606750000|2022-03-30 02:19:10|93214.8|93140.2|93203.5|93153.5|93216|93153.7|93202|93138.4|42
1648606760000|2022-03-30 02:19:20|93203.3|93153.3|93219.3|93141.4|93222.9|93154.5|93203.3|93136.9|43
1648606770000|2022-03-30 02:19:30|93219.1|93141.6|93221|93134.6|93221|93148.4|93194.8|93126.9|71
1648606780000|2022-03-30 02:19:40|93222.7|93133.8|93195.5|93145.5|93222.7|93150.7|93195.5|93131|54
1648606790000|2022-03-30 02:19:50|93195.4|93145.4|93196|93146|93207.1|93146.3|93194|93133|46
1648606800000|2022-03-30 02:20:00|93196.5|93146.5|93194.3|93144.3|93205.7|93146.5|93193.7|93130.3|51
1648606810000|2022-03-30 02:20:10|93195|93145|93190.4|93140.4|93208.6|93146.7|93190.4|93131.6|49
1648606820000|2022-03-30 02:20:20|93190.3|93140.3|93191.8|93141.8|93192|93142|93190|93140|37
1648606830000|2022-03-30 02:20:30|93191.6|93141.6|93190|93140|93192|93142|93189.6|93139.6|33
1648606840000|2022-03-30 02:20:40|93189.6|93139.6|93190.7|93140.7|93191.8|93141.8|93188|93138|44
1648606850000|2022-03-30 02:20:50|93190.5|93140.5|93181.6|93131.6|93206.8|93142.6|93180.4|93120.1|67
1648606860000|2022-03-30 02:21:00|93180.8|93130.8|93182.1|93132.1|93183.9|93133.9|93179.4|93129.4|61
1648606870000|2022-03-30 02:21:10|93182|93132|93206.5|93129.1|93206.6|93139.2|93182|93122.7|67
1648606880000|2022-03-30 02:21:20|93208|93127.5|93200.7|93128.7|93211.1|93131.2|93200.7|93122.7|66
1648606890000|2022-03-30 02:21:30|93201.1|93128.9|93202.1|93128.7|93204.9|93130.4|93200.5|93123.7|60
1648606900000|2022-03-30 02:21:40|93201.6|93129.1|93213.8|93128.2|93214.1|93129.8|93201.3|93126.1|50
1648606910000|2022-03-30 02:21:50|93213.6|93128.4|93205|93126.1|93215.3|93148.5|93195.8|93124|48
1648606920000|2022-03-30 02:22:00|93207.1|93125.8|93197.1|93120.3|93207.1|93137.7|93183.6|93119.4|68
1648606930000|2022-03-30 02:22:10|93195.6|93119|93194.6|93124.3|93197|93134.8|93178.4|93113.1|56
1648606940000|2022-03-30 02:22:20|93196.6|93119.1|93199|93123|93207.8|93131.4|93181.4|93115.4|64
1648606950000|2022-03-30 02:22:30|93200.9|93121.9|93183.2|93133.2|93200.9|93134.9|93181.8|93121.8|51
1648606960000|2022-03-30 02:22:40|93183.1|93133.1|93181.4|93131.4|93199.6|93137.2|93180.8|93120.3|47
1648606970000|2022-03-30 02:22:50|93181.6|93131.6|93196.3|93117.3|93203.3|93132.3|93178.9|93114.2|71
1648606980000|2022-03-30 02:23:00|93194.2|93119.9|93201|93120.8|93201.6|93124.4|93193.9|93115.8|70
1648606990000|2022-03-30 02:23:10|93201.5|93118.9|93200.1|93123|93205.2|93139|93175.8|93115.8|60
1648607000000|2022-03-30 02:23:20|93200|93122.8|93200.1|93129.9|93207.9|93143.1|93189.3|93116.9|60
1648607010000|2022-03-30 02:23:30|93200|93139.9|93191|93141|93200.1|93142.6|93188.9|93128.7|50
1648607020000|2022-03-30 02:23:40|93191.1|93141.1|93191.7|93141.7|93201|93142.4|93190.1|93131|33
1648607030000|2022-03-30 02:23:50|93191|93141|93207.8|93126|93208|93142.2|93189.8|93123.6|49
1648607040000|2022-03-30 02:24:00|93207.7|93126.3|93186.4|93136.4|93207.7|93146.9|93185|93123.4|62
1648607050000|2022-03-30 02:24:10|93186.7|93136.7|93185.2|93135.2|93197.4|93137.4|93184.9|93124|38
1648607060000|2022-03-30 02:24:20|93185.9|93135.9|93196.4|93124.8|93197.2|93136.8|93185|93122.7|48
1648607070000|2022-03-30 02:24:30|93195.5|93124.2|93185.1|93135.1|93195.7|93138.9|93183.9|93124.2|45
1648607080000|2022-03-30 02:24:40|93185.2|93135.2|93188.9|93138.9|93190.8|93140.8|93185|93135|54
1648607090000|2022-03-30 02:24:50|93189|93139|93193|93143|93203.9|93143.8|93187.1|93131.5|35
1648607100000|2022-03-30 02:25:00|93192.8|93142.8|93207.4|93134.1|93209.5|93143.9|93184.2|93119.3|72
1648607110000|2022-03-30 02:25:10|93215.2|93133.7|93214.3|93138.4|93220.9|93141.1|93211.6|93131.9|75
1648607120000|2022-03-30 02:25:20|93214|93138.9|93223.8|93145.1|93225.8|93146.9|93213.8|93134.5|72
1648607130000|2022-03-30 02:25:30|93224.5|93144.2|93236.2|93155.6|93236.3|93170|93219.2|93144.2|74
1648607140000|2022-03-30 02:25:40|93235.5|93157.6|93235.8|93160.6|93236.6|93161.7|93232.2|93154.8|55
1648607150000|2022-03-30 02:25:50|93235.3|93161.2|93231|93157.4|93236.8|93173.3|93223.3|93155.9|59
1648607160000|2022-03-30 02:26:00|93230.5|93158.4|93214.6|93142.9|93231.1|93168.5|93202.7|93139|64
1648607170000|2022-03-30 02:26:10|93204.4|93154.4|93224|93146.7|93226|93162.4|93204.3|93143.5|53
1648607180000|2022-03-30 02:26:20|93224.1|93146.8|93220|93145.8|93224.8|93151.3|93219.8|93143.5|51
1648607190000|2022-03-30 02:26:30|93221.8|93144.7|93226.9|93152.7|93229.3|93155.1|93220.3|93141.3|69
1648607200000|2022-03-30 02:26:40|93226.4|93152.4|93225.7|93146.3|93228.6|93153.9|93224.2|93142.9|50
1648607210000|2022-03-30 02:26:50|93224.1|93147|93220.2|93147.2|93224.2|93160.6|93209.7|93145.5|63
1648607220000|2022-03-30 02:27:00|93220|93147.1|93227.3|93148.4|93228.7|93149.8|93217.3|93142.2|69
1648607230000|2022-03-30 02:27:10|93227.2|93149|93224.5|93142.4|93227.6|93150.4|93223.4|93140.7|67
1648607240000|2022-03-30 02:27:20|93225.6|93142|93209.9|93132.4|93226.1|93146.5|93208.7|93132.4|73
1648607250000|2022-03-30 02:27:30|93208.4|93134.4|93220.3|93143|93222.9|93143|93206.1|93130.4|77
1648607260000|2022-03-30 02:27:40|93220.5|93141.5|93222.2|93144.6|93224.1|93149.8|93218|93140.7|71
1648607270000|2022-03-30 02:27:50|93220.7|93144.2|93211.2|93139.4|93223|93147.1|93210.7|93135.7|67
1648607280000|2022-03-30 02:28:00|93211.3|93139.5|93212|93138.7|93214.7|93140|93209.6|93134.4|67
1648607290000|2022-03-30 02:28:10|93210.9|93139.9|93212.6|93138.8|93214.2|93140.2|93210.5|93136.4|60
1648607300000|2022-03-30 02:28:20|93212.3|93139.3|93218.6|93140.3|93219.2|93142.9|93212.3|93137.7|65
1648607310000|2022-03-30 02:28:30|93218.1|93141.8|93220.3|93145.5|93222.6|93147.1|93217.1|93138.6|50
1648607320000|2022-03-30 02:28:40|93218.6|93147.1|93219.6|93146.4|93223.2|93148.4|93218.4|93140.5|67
1648607330000|2022-03-30 02:28:50|93220.6|93144.5|93218.3|93140.8|93221.3|93144.5|93218|93134.7|68
1648607340000|2022-03-30 02:29:00|93217.9|93139.3|93216|93166|93221.5|93166|93207.3|93139.3|68
1648607350000|2022-03-30 02:29:10|93216.2|93166.2|93220.1|93142.5|93227.7|93166.2|93214.4|93142.3|60
1648607360000|2022-03-30 02:29:20|93220|93142.4|93211.7|93132.2|93221.1|93150.5|93198.3|93129.8|78
1648607370000|2022-03-30 02:29:30|93211.8|93130.1|93210.1|93129.7|93212.3|93136.1|93205.9|93125|58
1648607380000|2022-03-30 02:29:40|93210.3|93130.4|93201.5|93151.5|93215.2|93151.5|93201.1|93125.9|49
1648607390000|2022-03-30 02:29:50|93211.6|93141.6|93225.1|93151.9|93228.4|93152.1|93198.9|93139.1|61
1648607400000|2022-03-30 02:30:00|93214.2|93164.2|93222|93141.2|93227.3|93164.6|93204.3|93136|71
1648607410000|2022-03-30 02:30:10|93222.1|93141.3|93216.7|93141.2|93222.3|93144.9|93215.7|93139|49
1648607420000|2022-03-30 02:30:20|93216.5|93140.7|93217.5|93138|93219.7|93142.8|93213.5|93138|65
1648607430000|2022-03-30 02:30:30|93218|93137.8|93207.7|93157.7|93219.6|93160.2|93200.4|93137.3|53
1648607440000|2022-03-30 02:30:40|93208.8|93158.8|93219.8|93145.5|93224.5|93159.6|93207.1|93144.6|39
1648607450000|2022-03-30 02:30:50|93219.9|93145|93223.4|93145.1|93224.4|93161.1|93208.5|93143.3|34
1648607460000|2022-03-30 02:31:00|93222.2|93146.7|93218.7|93143.2|93225.6|93160.9|93199.1|93135.7|72
1648607470000|2022-03-30 02:31:10|93219.1|93142.9|93217.5|93167.5|93229.9|93167.5|93205.7|93142.9|72
1648607480000|2022-03-30 02:31:20|93218|93168|93229.6|93156.3|93236.3|93173.5|93218|93152.4|60
1648607490000|2022-03-30 02:31:30|93229.9|93154.8|93225.8|93148.6|93233|93166|93214.2|93147.3|71
1648607500000|2022-03-30 02:31:40|93224.4|93150|93224.8|93150.3|93230.7|93165.8|93212.4|93149.1|57
1648607510000|2022-03-30 02:31:50|93224.9|93150.4|93230.9|93151.7|93231|93152.9|93224|93145.8|53
1648607520000|2022-03-30 02:32:00|93231.1|93151.9|93231.6|93158.6|93231.6|93167.5|93213.8|93151.7|50
1648607530000|2022-03-30 02:32:10|93231.7|93158.7|93235.5|93162.9|93240.5|93169.9|93219.3|93156.9|46
1648607540000|2022-03-30 02:32:20|93237.6|93161|93238.9|93165|93240.8|93166.2|93234.9|93161|47
1648607550000|2022-03-30 02:32:30|93239.1|93165.7|93236.4|93165.1|93239.1|93175.5|93220.7|93160.9|39
1648607560000|2022-03-30 02:32:40|93225.3|93175.3|93222.4|93172.4|93236.9|93176.8|93217.5|93157.4|44
1648607570000|2022-03-30 02:32:50|93222.7|93172.7|93230.3|93156.2|93234.1|93172.7|93215.4|93150.7|63
1648607580000|2022-03-30 02:33:00|93229.8|93157.8|93229.1|93153.5|93231.5|93168.8|93217.6|93151.1|63
1648607590000|2022-03-30 02:33:10|93228.3|93153.9|93227.5|93153.7|93229|93154.6|93225.8|93150|53
1648607600000|2022-03-30 02:33:20|93227.6|93154|93214|93164|93228.2|93168.3|93214|93154|48
1648607610000|2022-03-30 02:33:30|93215|93165|93228.1|93157.2|93229.2|93166.7|93213.4|93156.4|33
1648607620000|2022-03-30 02:33:40|93228.2|93157.3|93222.6|93172.6|93235.3|93173|93218.3|93151.9|61
1648607630000|2022-03-30 02:33:50|93222.4|93172.4|93227|93154.3|93232.1|93172.4|93216.1|93154.2|47
1648607640000|2022-03-30 02:34:00|93215.9|93165.9|93214.5|93164.5|93228.1|93171.1|93214.4|93156.7|56
1648607650000|2022-03-30 02:34:10|93214.3|93164.3|93216|93166|93224.8|93166|93213.4|93151.8|49
1648607660000|2022-03-30 02:34:20|93216.2|93166.2|93227|93155.2|93228.7|93167.2|93210.8|93151.2|58
1648607670000|2022-03-30 02:34:30|93227.8|93154.6|93238.9|93168.8|93240.5|93171.6|93220|93152.8|51
1648607680000|2022-03-30 02:34:40|93241.4|93166.6|93234.2|93184.2|93248.1|93185.9|93226.4|93161.8|68
1648607690000|2022-03-30 02:34:50|93233.8|93183.8|93236.5|93163.5|93242.2|93185.8|93231.4|93160.5|59
1648607700000|2022-03-30 02:35:00|93236.3|93163.7|93239.1|93165.9|93240.7|93165.9|93235.1|93161.8|58
1648607710000|2022-03-30 02:35:10|93240.6|93165.8|93238.4|93167.5|93240.7|93179|93227.5|93164.6|55
1648607720000|2022-03-30 02:35:20|93238.3|93167.4|93227.1|93177.1|93239.5|93178.8|93225.7|93166|44
1648607730000|2022-03-30 02:35:30|93226.6|93176.6|93224.4|93174.4|93239.7|93177.8|93223.3|93160.9|47
1648607740000|2022-03-30 02:35:40|93224.5|93174.5|93221.4|93171.4|93235.6|93176.5|93220.4|93160.1|57
1648607750000|2022-03-30 02:35:50|93221.3|93171.3|93219.5|93169.5|93235.4|93172.5|93218.7|93158|29
1648607760000|2022-03-30 02:36:00|93219.4|93169.4|93225|93153.9|93230.4|93169.8|93210|93145.9|59
1648607770000|2022-03-30 02:36:10|93214.5|93164.5|93226.4|93154.9|93229.2|93167.6|93214|93153.7|43
1648607780000|2022-03-30 02:36:20|93226.6|93155.1|93216.5|93166.5|93229.2|93166.8|93213.9|93153.4|51
1648607790000|2022-03-30 02:36:30|93216.6|93166.6|93213.6|93163.6|93218.1|93168.1|93212.8|93162.8|37
1648607800000|2022-03-30 02:36:40|93214.5|93164.5|93224.1|93153.6|93226|93166.7|93213.1|93151.4|41
1648607810000|2022-03-30 02:36:50|93214.1|93164.1|93218.4|93168.4|93233.4|93168.7|93207.4|93145.7|55
1648607820000|2022-03-30 02:37:00|93217.6|93167.6|93218.2|93168.2|93232.7|93169.5|93217.6|93156.1|24
1648607830000|2022-03-30 02:37:10|93219|93169|93230.7|93159.1|93230.7|93169.4|93218.1|93159.1|22
1648607840000|2022-03-30 02:37:20|93219.6|93169.6|93215.8|93165.8|93229.9|93169.6|93215|93155.2|40
1648607850000|2022-03-30 02:37:30|93216.1|93166.1|93210.7|93160.7|93227.5|93166.7|93210.4|93148.9|42
1648607860000|2022-03-30 02:37:40|93211.1|93161.1|93219|93148.7|93220.1|93161.1|93207.4|93148.4|48
1648607870000|2022-03-30 02:37:50|93220.9|93146.5|93210|93160|93221|93160.6|93207.5|93145.9|50
1648607880000|2022-03-30 02:38:00|93220.8|93150|93226.6|93153.9|93227.1|93166.3|93213.5|93149.8|44
1648607890000|2022-03-30 02:38:10|93226|93154.6|93229.5|93157.7|93231.3|93165.3|93211.2|93151.6|57
1648607900000|2022-03-30 02:38:20|93230.8|93157.6|93234.9|93157.6|93235.5|93172.2|93221|93156.3|37
1648607910000|2022-03-30 02:38:30|93234.8|93158.2|93223.9|93152.1|93234.9|93158.8|93221.5|93150.8|53
1648607920000|2022-03-30 02:38:40|93223.8|93152|93226.9|93153.8|93229.3|93153.8|93223.8|93147.7|58
1648607930000|2022-03-30 02:38:50|93227.2|93153.6|93218.7|93168.7|93229|93168.9|93217.5|93152.1|48
1648607940000|2022-03-30 02:39:00|93218.6|93168.6|93218.4|93168.4|93231.4|93170.1|93214.4|93154.4|42
1648607950000|2022-03-30 02:39:10|93218.6|93168.6|93216.3|93166.3|93230.6|93168.6|93213.8|93151.9|43
1648607960000|2022-03-30 02:39:20|93227|93155.7|93216.8|93166.8|93229|93167.2|93215.7|93155.6|26
1648607970000|2022-03-30 02:39:30|93217.3|93167.3|93231|93155.1|93231.2|93168.8|93216.7|93152.7|37
1648607980000|2022-03-30 02:39:40|93228.8|93156.9|93213.2|93163.2|93228.8|93164.1|93212.1|93151|37
1648607990000|2022-03-30 02:39:50|93223.3|93152.6|93225.9|93150.9|93230.6|93162.7|93212.7|93147.8|41
1648608000000|2022-03-30 02:40:00|93226.6|93150.4|93223.1|93144|93226.9|93150.5|93222.8|93144|48
1648608010000|2022-03-30 02:40:10|93222.7|93144.2|93220.1|93148.4|93222.7|93157.3|93206.3|93143.4|53
1648608020000|2022-03-30 02:40:20|93220.8|93149.1|93219.9|93148.7|93222.6|93160.9|93210.5|93147.3|55
1648608030000|2022-03-30 02:40:30|93220|93148.9|93220.1|93147.1|93220.1|93159|93204.8|93145.3|48
1648608040000|2022-03-30 02:40:40|93207.9|93157.9|93224.7|93146.3|93225|93160.1|93207.4|93139.2|52
1648608050000|2022-03-30 02:40:50|93222.6|93148|93212.8|93142.7|93225.5|93156.7|93204|93139.1|54
1648608060000|2022-03-30 02:41:00|93202.9|93152.9|93198.4|93148.4|93215.1|93153.7|93198.4|93136.7|37
1648608070000|2022-03-30 02:41:10|93201.1|93151.1|93198.6|93148.6|93210.1|93151.1|93194.4|93132.2|68
1648608080000|2022-03-30 02:41:20|93198.4|93148.4|93196.2|93146.2|93199.2|93149.2|93196.2|93146.2|32
1648608090000|2022-03-30 02:41:30|93196.7|93146.7|93194.3|93144.3|93211.1|93150.6|93192|93134.4|63
1648608100000|2022-03-30 02:41:40|93194|93144|93216.7|93140.6|93216.7|93153.7|93192.1|93132.3|55
1648608110000|2022-03-30 02:41:50|93214.9|93142.1|93217.8|93141.6|93222.5|93159.1|93205.9|93138.8|58
1648608120000|2022-03-30 02:42:00|93220.7|93142.6|93198.2|93148.2|93220.8|93155|93197.7|93135.5|57
1648608130000|2022-03-30 02:42:10|93199.2|93149.2|93200.4|93150.4|93211.7|93150.8|93197.7|93137|52
1648608140000|2022-03-30 02:42:20|93200.5|93150.5|93212.9|93139.5|93213.2|93150.6|93199.1|93131.7|41
1648608150000|2022-03-30 02:42:30|93212.8|93139.3|93202.1|93152.1|93212.8|93152.5|93201.4|93138.5|37
1648608160000|2022-03-30 02:42:40|93201.5|93151.5|93200.4|93150.4|93213|93152.4|93197|93135|59
1648608170000|2022-03-30 02:42:50|93200.6|93150.6|93198|93148|93213.1|93151.7|93194.9|93138.1|65
1648608180000|2022-03-30 02:43:00|93197.8|93147.8|93195.9|93145.9|93208.2|93149.7|93195.4|93136.2|40
1648608190000|2022-03-30 02:43:10|93206.9|93135.3|93197.9|93147.9|93208|93148.8|93195.8|93135.3|34
1648608200000|2022-03-30 02:43:20|93198.2|93148.2|93193.5|93143.5|93198.9|93148.9|93192.7|93142.7|54
1648608210000|2022-03-30 02:43:30|93193.6|93143.6|93194.7|93144.7|93196.6|93146.6|93192.9|93142.9|49
1648608220000|2022-03-30 02:43:40|93194.9|93144.9|93197.6|93147.6|93198.3|93148.3|93194.3|93144.3|43
1648608230000|2022-03-30 02:43:50|93197.5|93147.5|93197.3|93147.3|93197.7|93147.7|93195.1|93145.1|42
1648608240000|2022-03-30 02:44:00|93197.2|93147.2|93196.2|93146.2|93198.4|93148.4|93195|93145|25
1648608250000|2022-03-30 02:44:10|93196.1|93146.1|93194.4|93144.4|93199.9|93149.9|93191.8|93141.8|66
1648608260000|2022-03-30 02:44:20|93194.5|93144.5|93195.3|93145.3|93196.7|93146.7|93190.6|93140.6|61
1648608270000|2022-03-30 02:44:30|93195.2|93145.2|93196.2|93146.2|93196.5|93146.5|93194.5|93144.5|47
1648608280000|2022-03-30 02:44:40|93195.4|93145.4|93194.7|93144.7|93196.4|93146.4|93194.4|93144.4|46
1648608290000|2022-03-30 02:44:50|93195|93145|93193.7|93143.7|93195.9|93145.9|93189.7|93139.7|49
1648608300000|2022-03-30 02:45:00|93192.7|93142.7|93194.1|93144.1|93194.6|93144.6|93191.3|93141.3|42
1648608310000|2022-03-30 02:45:10|93193.3|93143.3|93195.7|93145.7|93196.5|93146.5|93192.3|93142.3|43
1648608320000|2022-03-30 02:45:20|93195.9|93145.9|93196.8|93146.8|93197|93147|93194.8|93144.8|25
1648608330000|2022-03-30 02:45:30|93197|93147|93193.9|93143.9|93197.2|93147.2|93191.4|93141.4|28
1648608340000|2022-03-30 02:45:40|93193.5|93143.5|93194.9|93144.9|93196|93146|93192.5|93142.5|32
1648608350000|2022-03-30 02:45:50|93194.8|93144.8|93191|93141|93194.9|93144.9|93191|93141|31
1648608360000|2022-03-30 02:46:00|93191.1|93141.1|93192.7|93142.7|93194|93144|93191.1|93141.1|24
1648608370000|2022-03-30 02:46:10|93192.5|93142.5|93194.1|93144.1|93195|93145|93190|93140|37
1648608380000|2022-03-30 02:46:20|93193.4|93143.4|93194.8|93144.8|93195.5|93145.5|93192.4|93142.4|46
1648608390000|2022-03-30 02:46:30|93194.7|93144.7|93196.9|93146.9|93196.9|93146.9|93193.2|93143.2|40
1648608400000|2022-03-30 02:46:40|93195.9|93145.9|93203.2|93153.2|93203.3|93153.3|93193.3|93143.3|48
1648608410000|2022-03-30 02:46:50|93202.7|93152.7|93197.2|93147.2|93204.4|93154.4|93194.5|93144.5|48
1648608420000|2022-03-30 02:47:00|93197.9|93147.9|93195|93145|93200.2|93150.2|93194.9|93144.9|45
1648608430000|2022-03-30 02:47:10|93194.8|93144.8|93197.3|93147.3|93198.9|93148.9|93194.8|93144.8|28
1648608440000|2022-03-30 02:47:20|93197.2|93147.2|93202.2|93152.2|93202.9|93152.9|93196.7|93146.7|34
1648608450000|2022-03-30 02:47:30|93201.4|93151.4|93198.8|93148.8|93203.4|93153.4|93195|93145|35
1648608460000|2022-03-30 02:47:40|93199.4|93149.4|93201.8|93151.8|93201.8|93151.8|93197.6|93147.6|11
1648608470000|2022-03-30 02:47:50|93201.7|93151.7|93194.9|93144.9|93202|93152|93193.4|93143.4|41
1648608480000|2022-03-30 02:48:00|93194.2|93144.2|93191|93141|93195.7|93145.7|93191|93141|30
1648608490000|2022-03-30 02:48:10|93191.5|93141.5|93193|93143|93193|93143|93188|93138|35
1648608500000|2022-03-30 02:48:20|93192.6|93142.6|93185.9|93135.9|93199.8|93143.5|93185.9|93126|29
1648608510000|2022-03-30 02:48:30|93185.6|93135.6|93189.7|93139.7|93193.9|93143.9|93184.4|93134.4|60
1648608520000|2022-03-30 02:48:40|93189.9|93139.9|93190.6|93140.6|93196.1|93146.1|93186|93136|59
1648608530000|2022-03-30 02:48:50|93191.3|93141.3|93188.8|93138.8|93192.3|93142.3|93186.5|93136.5|40
1648608540000|2022-03-30 02:49:00|93189.4|93139.4|93189.9|93139.9|93198.3|93140.4|93185.9|93124.2|67
1648608550000|2022-03-30 02:49:10|93190.3|93140.3|93192.8|93142.8|93194.4|93144.4|93186.6|93136.6|54
1648608560000|2022-03-30 02:49:20|93192.7|93142.7|93194.1|93144.1|93196.2|93146.2|93191.9|93141.9|34
1648608570000|2022-03-30 02:49:30|93194.3|93144.3|93192.7|93142.7|93204.2|93144.3|93190.9|93129.3|33
1648608580000|2022-03-30 02:49:40|93192.6|93142.6|93193.6|93143.6|93194.8|93144.8|93187.1|93137.1|46
1648608590000|2022-03-30 02:49:50|93192.8|93142.8|93188.5|93138.5|93193.2|93143.2|93187.6|93137.6|35
1648608600000|2022-03-30 02:50:00|93188.6|93138.6|93187.6|93137.6|93190.6|93140.6|93185.1|93135.1|41
1648608610000|2022-03-30 02:50:10|93187|93137|93187.8|93137.8|93187.8|93137.8|93184.1|93134.1|33
1648608620000|2022-03-30 02:50:20|93186.9|93136.9|93185.1|93135.1|93188.3|93138.3|93183.1|93133.1|37
1648608630000|2022-03-30 02:50:30|93185|93135|93186.7|93136.7|93187.1|93137.1|93180.3|93130.3|42
1648608640000|2022-03-30 02:50:40|93186.8|93136.8|93182.3|93132.3|93192.4|93138.5|93180.6|93119.6|45
1648608650000|2022-03-30 02:50:50|93181.3|93131.3|93180.1|93130.1|93182.8|93132.8|93177.3|93127.3|49
1648608660000|2022-03-30 02:51:00|93180.2|93130.2|93180.2|93130.2|93183.6|93133.6|93179.5|93129.5|32
1648608670000|2022-03-30 02:51:10|93180.3|93130.3|93180.3|93130.3|93181.9|93131.9|93177.3|93127.3|36
1648608680000|2022-03-30 02:51:20|93180.2|93130.2|93180.8|93130.8|93181.4|93141.7|93166.1|93128.6|38
1648608690000|2022-03-30 02:51:30|93180.9|93130.9|93179.3|93129.3|93182.9|93132.9|93179.1|93129.1|38
1648608700000|2022-03-30 02:51:40|93178.8|93128.8|93187.6|93137.6|93189.7|93139.7|93178.8|93128.8|53
1648608710000|2022-03-30 02:51:50|93187.3|93137.3|93186.1|93136.1|93187.3|93137.3|93183.4|93133.4|42
1648608720000|2022-03-30 02:52:00|93185.9|93135.9|93187.3|93137.3|93194.6|93139.4|93185.1|93121.4|53
1648608730000|2022-03-30 02:52:10|93182.7|93132.7|93186.9|93136.9|93191.3|93141.3|93182.7|93132.7|51
1648608740000|2022-03-30 02:52:20|93186.6|93136.6|93188.3|93138.3|93188.3|93138.3|93183.5|93133.5|41
1648608750000|2022-03-30 02:52:30|93188.4|93138.4|93185.6|93135.6|93190.8|93140.8|93184.2|93134.2|40
1648608760000|2022-03-30 02:52:40|93185.4|93135.4|93186.6|93136.6|93188.9|93138.9|93184.8|93134.8|38
1648608770000|2022-03-30 02:52:50|93186.4|93136.4|93186.5|93136.5|93187.5|93137.5|93184.3|93134.3|31
1648608780000|2022-03-30 02:53:00|93187.5|93137.5|93188.3|93138.3|93189.2|93139.2|93185.2|93135.2|40
1648608790000|2022-03-30 02:53:10|93188.2|93138.2|93189.4|93139.4|93189.7|93139.7|93186.7|93136.7|40
1648608800000|2022-03-30 02:53:20|93189.7|93139.7|93191.5|93141.5|93191.8|93141.8|93188.3|93138.3|38
1648608810000|2022-03-30 02:53:30|93194.4|93144.4|93196.5|93146.5|93198.6|93148.6|93192.8|93142.8|39
1648608820000|2022-03-30 02:53:40|93196|93146|93198.6|93148.6|93200.4|93150.4|93196|93146|35
1648608830000|2022-03-30 02:53:50|93198.5|93148.5|93190.8|93140.8|93198.9|93148.9|93190.8|93140.8|34
1648608840000|2022-03-30 02:54:00|93190.7|93140.7|93187.9|93137.9|93190.9|93140.9|93187.5|93137.5|56
1648608850000|2022-03-30 02:54:10|93188|93138|93192|93142|93197.3|93147.3|93187.9|93137.9|34
1648608860000|2022-03-30 02:54:20|93192.1|93142.1|93193.6|93143.6|93193.8|93143.8|93191.3|93141.3|24
1648608870000|2022-03-30 02:54:30|93193.7|93143.7|93190.2|93140.2|93193.9|93143.9|93186.8|93136.8|43
1648608880000|2022-03-30 02:54:40|93190.1|93140.1|93189.6|93139.6|93190.1|93140.1|93188.7|93138.7|18
1648608890000|2022-03-30 02:54:50|93191.6|93141.6|93192.9|93142.9|93196.5|93146.5|93183.8|93133.8|37
1648608900000|2022-03-30 02:55:00|93193.4|93143.4|93193.8|93143.8|93193.8|93143.8|93192|93142|27
1648608910000|2022-03-30 02:55:10|93193.5|93143.5|93193.3|93143.3|93193.6|93143.6|93192.5|93142.5|25
1648608920000|2022-03-30 02:55:20|93193.1|93143.1|93197.2|93147.2|93199|93149|93188.8|93138.8|37
1648608930000|2022-03-30 02:55:30|93197.4|93147.4|93195.8|93145.8|93197.5|93147.5|93195.5|93145.5|22
1648608940000|2022-03-30 02:55:40|93196.1|93146.1|93193.2|93143.2|93197.2|93147.2|93193.2|93143.2|27
1648608950000|2022-03-30 02:55:50|93193|93143|93187.5|93137.5|93194.1|93144.1|93187.3|93137.3|39
1648608960000|2022-03-30 02:56:00|93187.6|93137.6|93199.2|93149.2|93209.6|93150.5|93186.6|93133.9|58
1648608970000|2022-03-30 02:56:10|93199.4|93149.4|93194.5|93144.5|93200.2|93150.2|93189.2|93139.2|51
1648608980000|2022-03-30 02:56:20|93194.1|93144.1|93192.1|93142.1|93194.1|93144.1|93189.3|93139.3|33
1648608990000|2022-03-30 02:56:30|93191.8|93141.8|93193.7|93143.7|93194.6|93144.6|93191.7|93141.7|29
1648609000000|2022-03-30 02:56:40|93193.2|93143.2|93193.1|93143.1|93194.3|93144.3|93193|93143|17
1648609010000|2022-03-30 02:56:50|93187.4|93137.4|93195|93145|93195|93145|93186.8|93136.8|21
1648609020000|2022-03-30 02:57:00|93194.7|93144.7|93191.4|93141.4|93195|93145|93189.7|93139.7|30
1648609030000|2022-03-30 02:57:10|93191.7|93141.7|93200.6|93150.6|93200.6|93150.6|93191.2|93141.2|37
1648609040000|2022-03-30 02:57:20|93200.7|93150.7|93197.5|93147.5|93201.1|93151.1|93196.9|93146.9|30
1648609050000|2022-03-30 02:57:30|93194.9|93144.9|93192.6|93142.6|93194.9|93144.9|93191.6|93141.6|24
1648609060000|2022-03-30 02:57:40|93192.2|93142.2|93195.1|93145.1|93197.8|93147.8|93190.4|93140.4|44
1648609070000|2022-03-30 02:57:50|93195.2|93145.2|93193.9|93143.9|93195.6|93145.6|93192.6|93142.6|28
1648609080000|2022-03-30 02:58:00|93194.1|93144.1|93198.2|93148.2|93204.2|93154.2|93193.7|93143.7|46
1648609090000|2022-03-30 02:58:10|93198.1|93148.1|93195.1|93145.1|93198.1|93148.1|93194.7|93144.7|18
1648609100000|2022-03-30 02:58:20|93196|93146|93201.4|93151.4|93211.4|93154|93194.2|93139.9|48
1648609110000|2022-03-30 02:58:30|93202.2|93152.2|93193.7|93143.7|93210.9|93152.7|93192.9|93140.7|52
1648609120000|2022-03-30 02:58:40|93193.6|93143.6|93193.8|93143.8|93195.1|93145.1|93192.5|93142.5|21
1648609130000|2022-03-30 02:58:50|93194.6|93144.6|93196.8|93146.8|93197.9|93147.9|93194.3|93144.3|36
1648609140000|2022-03-30 02:59:00|93196.6|93146.6|93195.9|93145.9|93197.6|93147.6|93195.2|93145.2|40
1648609150000|2022-03-30 02:59:10|93196|93146|93198.6|93148.6|93199.3|93149.3|93195.6|93145.6|33
1648609160000|2022-03-30 02:59:20|93198.5|93148.5|93198|93148|93199.8|93149.8|93197.3|93147.3|28
1648609170000|2022-03-30 02:59:30|93198.2|93148.2|93195.4|93145.4|93198.3|93148.3|93195.4|93145.4|30
1648609180000|2022-03-30 02:59:40|93197.6|93147.6|93191.5|93141.5|93197.6|93147.6|93191.4|93141.4|42
1648609190000|2022-03-30 02:59:50|93191.3|93141.3|93196|93146|93196.9|93146.9|93191.3|93141.3|28
1648609200000|2022-03-30 03:00:00|93196.6|93146.6|93202.5|93152.5|93209|93159|93195.4|93145.4|42
1648609210000|2022-03-30 03:00:10|93202.7|93152.7|93202.8|93152.8|93212.8|93155.6|93198.8|93142.8|35
1648609220000|2022-03-30 03:00:20|93202.9|93152.9|93202.6|93152.6|93215.6|93155.3|93200.4|93142|56
1648609230000|2022-03-30 03:00:30|93202.5|93152.5|93204.5|93154.5|93205.6|93155.6|93202.1|93152.1|57
1648609240000|2022-03-30 03:00:40|93204.3|93154.3|93202.3|93152.3|93204.3|93154.3|93200.6|93150.6|49
1648609250000|2022-03-30 03:00:50|93202.4|93152.4|93203.1|93153.1|93203.6|93153.6|93202.4|93152.4|40
1648609260000|2022-03-30 03:01:00|93203.2|93153.2|93204.9|93154.9|93205|93155|93200|93150|31
1648609270000|2022-03-30 03:01:10|93203.8|93153.8|93198.6|93148.6|93205.2|93155.2|93197.8|93147.8|33
1648609280000|2022-03-30 03:01:20|93197.9|93147.9|93199.6|93149.6|93200.3|93150.3|93197.9|93147.9|30
1648609290000|2022-03-30 03:01:30|93200.2|93150.2|93200.4|93150.4|93202.1|93152.1|93200|93150|30
1648609300000|2022-03-30 03:01:40|93200.3|93150.3|93198.9|93148.9|93200.4|93150.4|93198.9|93148.9|28
1648609310000|2022-03-30 03:01:50|93199|93149|93197.6|93147.6|93199.5|93149.5|93197.6|93147.6|20
1648609320000|2022-03-30 03:02:00|93197.3|93147.3|93200.6|93150.6|93201.5|93151.5|93196.4|93146.4|39
1648609330000|2022-03-30 03:02:10|93201.1|93151.1|93198.6|93148.6|93211.7|93154|93198.1|93136.9|50
1648609340000|2022-03-30 03:02:20|93199.4|93149.4|93204.3|93154.3|93211.4|93154.3|93198.4|93141.3|34
1648609350000|2022-03-30 03:02:30|93204|93154|93200|93150|93212.9|93162.9|93199.6|93149.6|50
1648609360000|2022-03-30 03:02:40|93212.8|93126.9|93211.9|93141.9|93213.4|93152.1|93198.7|93126.9|43
1648609370000|2022-03-30 03:02:50|93211.8|93141.8|93202.1|93152.1|93214.3|93153.4|93200.3|93139.4|50
1648609380000|2022-03-30 03:03:00|93201.9|93151.9|93203.7|93153.7|93203.7|93153.7|93199.4|93149.4|27
1648609390000|2022-03-30 03:03:10|93203.8|93153.8|93203.9|93153.9|93204.8|93154.8|93201.9|93151.9|45
1648609400000|2022-03-30 03:03:20|93204|93154|93203.9|93153.9|93205.4|93155.4|93203.6|93153.6|26
1648609410000|2022-03-30 03:03:30|93204.2|93154.2|93204.8|93154.8|93205.4|93155.4|93204|93154|25
1648609420000|2022-03-30 03:03:40|93204.7|93154.7|93206.2|93156.2|93206.2|93156.2|93204.6|93154.6|17
1648609430000|2022-03-30 03:03:50|93205.9|93155.9|93204.8|93154.8|93206.5|93156.5|93204.4|93154.4|13
1648609440000|2022-03-30 03:04:00|93204.6|93154.6|93206.2|93156.2|93206.2|93156.2|93204.5|93154.5|21
1648609450000|2022-03-30 03:04:10|93206.3|93156.3|93205.4|93155.4|93206.4|93156.4|93205.2|93155.2|22
1648609460000|2022-03-30 03:04:20|93205.8|93155.8|93208.7|93158.7|93210|93160|93205.2|93155.2|31
1648609470000|2022-03-30 03:04:30|93208.5|93158.5|93204.7|93154.7|93208.8|93158.8|93200.5|93150.5|46
1648609480000|2022-03-30 03:04:40|93204.9|93154.9|93206.3|93156.3|93206.3|93156.3|93201.1|93151.1|55
1648609490000|2022-03-30 03:04:50|93207.5|93157.5|93207.7|93157.7|93213.8|93163.8|93207.5|93157.5|46
1648609500000|2022-03-30 03:05:00|93207.6|93157.6|93207.3|93157.3|93210.5|93160.5|93206.5|93156.5|44
1648609510000|2022-03-30 03:05:10|93207.4|93157.4|93204.7|93154.7|93208.4|93158.4|93204.7|93154.7|35
1648609520000|2022-03-30 03:05:20|93206|93156|93206.9|93156.9|93209.7|93159.7|93206|93156|38
1648609530000|2022-03-30 03:05:30|93206.8|93156.8|93213.5|93163.5|93214.6|93164.6|93204.6|93154.6|54
1648609540000|2022-03-30 03:05:40|93215.3|93165.3|93219.9|93169.9|93221.7|93171.7|93214.8|93164.8|42
1648609550000|2022-03-30 03:05:50|93219.6|93169.6|93222.1|93172.1|93222.7|93172.7|93217.2|93167.2|40
1648609560000|2022-03-30 03:06:00|93220.7|93170.7|93221|93171|93223.9|93173.9|93220.6|93170.6|29
1648609570000|2022-03-30 03:06:10|93221.3|93171.3|93217.8|93167.8|93230.3|93171.3|93213.8|93159.7|53
1648609580000|2022-03-30 03:06:20|93216.7|93166.7|93221.2|93171.2|93227.6|93172.1|93216|93156.2|54
1648609590000|2022-03-30 03:06:30|93221.3|93171.3|93218.1|93168.1|93223.3|93173.3|93218|93168|39
1648609600000|2022-03-30 03:06:40|93218|93168|93218.7|93168.7|93222.4|93172.4|93216.9|93166.9|46
1648609610000|2022-03-30 03:06:50|93218.8|93168.8|93216.7|93166.7|93221.4|93171.4|93216.7|93166.7|50
1648609620000|2022-03-30 03:07:00|93216.9|93166.9|93219.9|93169.9|93222.5|93172.5|93213.9|93163.9|55
1648609630000|2022-03-30 03:07:10|93219.6|93169.6|93219.4|93169.4|93220.6|93170.6|93216.4|93166.4|45
1648609640000|2022-03-30 03:07:20|93218.6|93168.6|93215.4|93165.4|93221.9|93171.9|93210.5|93160.5|51
1648609650000|2022-03-30 03:07:30|93214.8|93164.8|93217.9|93167.9|93217.9|93167.9|93212.8|93162.8|61
1648609660000|2022-03-30 03:07:40|93217|93167|93218.1|93168.1|93219.6|93169.6|93215.3|93165.3|39
1648609670000|2022-03-30 03:07:50|93218.2|93168.2|93215.3|93165.3|93219|93169|93214|93164|35
1648609680000|2022-03-30 03:08:00|93215.1|93165.1|93216.4|93166.4|93218|93168|93211.5|93161.5|66
1648609690000|2022-03-30 03:08:10|93217.1|93167.1|93214.7|93164.7|93218.7|93168.7|93212.1|93162.1|46
1648609700000|2022-03-30 03:08:20|93215.2|93165.2|93214.1|93164.1|93217.2|93167.2|93212.7|93162.7|47
1648609710000|2022-03-30 03:08:30|93214|93164|93217.4|93167.4|93217.9|93167.9|93212.7|93162.7|47
1648609720000|2022-03-30 03:08:40|93217|93167|93212.5|93162.5|93219|93169|93211.9|93161.9|38
1648609730000|2022-03-30 03:08:50|93211.8|93161.8|93213.9|93163.9|93216.5|93166.5|93211.1|93161.1|46
1648609740000|2022-03-30 03:09:00|93214|93164|93213.2|93163.2|93216|93166|93210.9|93160.9|43
1648609750000|2022-03-30 03:09:10|93214|93164|93206.8|93156.8|93215.6|93165.6|93206.8|93156.8|55
1648609760000|2022-03-30 03:09:20|93203.4|93153.4|93210.9|93160.9|93213.9|93163.9|93203.4|93153.4|54
1648609770000|2022-03-30 03:09:30|93212|93162|93212.3|93162.3|93213.9|93163.9|93207.8|93157.8|44
1648609780000|2022-03-30 03:09:40|93212.4|93162.4|93212.8|93162.8|93214.1|93164.1|93211.9|93161.9|33
1648609790000|2022-03-30 03:09:50|93212.6|93162.6|93208|93158|93213.1|93163.1|93206.5|93156.5|48
1648609800000|2022-03-30 03:10:00|93207.7|93157.7|93207.3|93157.3|93210.4|93160.4|93203.3|93153.3|61
1648609810000|2022-03-30 03:10:10|93207.5|93157.5|93209|93159|93209.8|93159.8|93207|93157|48
1648609820000|2022-03-30 03:10:20|93209.1|93159.1|93213|93163|93213|93163|93208.5|93158.5|30
1648609830000|2022-03-30 03:10:30|93213.1|93163.1|93209.9|93159.9|93222.8|93165.3|93208.8|93151.4|49
1648609840000|2022-03-30 03:10:40|93209.5|93159.5|93209.2|93159.2|93210.3|93160.3|93208|93158|47
1648609850000|2022-03-30 03:10:50|93209.1|93159.1|93210.9|93160.9|93211.2|93161.2|93208.8|93158.8|40
1648609860000|2022-03-30 03:11:00|93210.8|93160.8|93212.8|93162.8|93214.5|93164.5|93207.5|93157.5|61
1648609870000|2022-03-30 03:11:10|93212.6|93162.6|93209.9|93159.9|93213.6|93163.6|93208.7|93158.7|62
1648609880000|2022-03-30 03:11:20|93210|93160|93208.2|93158.2|93210.3|93160.3|93208.2|93158.2|46
1648609890000|2022-03-30 03:11:30|93208.1|93158.1|93205.3|93155.3|93209.1|93159.1|93204.6|93154.6|39
1648609900000|2022-03-30 03:11:40|93204.8|93154.8|93211.4|93161.4|93212.6|93162.6|93204.8|93154.8|44
1648609910000|2022-03-30 03:11:50|93210.8|93160.8|93207.8|93157.8|93213.2|93163.2|93205.1|93155.1|63
1648609920000|2022-03-30 03:12:00|93208.5|93158.5|93208.2|93158.2|93209.6|93159.6|93207|93157|59
1648609930000|2022-03-30 03:12:10|93208.1|93158.1|93208.6|93158.6|93209.6|93159.6|93206.5|93156.5|46
1648609940000|2022-03-30 03:12:20|93207.9|93157.9|93208|93158|93209.2|93159.2|93207.6|93157.6|48
1648609950000|2022-03-30 03:12:30|93207.9|93157.9|93212.4|93162.4|93212.4|93162.4|93204.7|93154.7|55
1648609960000|2022-03-30 03:12:40|93212.2|93162.2|93208.8|93158.8|93212.4|93162.4|93206.2|93156.2|62
1648609970000|2022-03-30 03:12:50|93206.8|93156.8|93207.7|93157.7|93211.8|93161.8|93198.3|93148.3|54
1648609980000|2022-03-30 03:13:00|93207.8|93157.8|93204.8|93154.8|93207.8|93157.8|93204.5|93154.5|42
1648609990000|2022-03-30 03:13:10|93204.9|93154.9|93202|93152|93205.1|93155.1|93201.6|93151.6|35
1648610000000|2022-03-30 03:13:20|93201.6|93151.6|93173.2|93123.2|93201.8|93151.8|93172.7|93115.3|55
1648610010000|2022-03-30 03:13:30|93172.6|93122.6|93172.7|93122.7|93177.1|93127.1|93172.4|93122.4|52
1648610020000|2022-03-30 03:13:40|93172.3|93122.3|93186.8|93136.8|93193.5|93143.5|93168.3|93118.3|53
1648610030000|2022-03-30 03:13:50|93183.3|93133.3|93187.5|93137.5|93188.9|93138.9|93183.3|93133.3|68
1648610040000|2022-03-30 03:14:00|93187.6|93137.6|93186.5|93136.5|93188.8|93138.8|93183.2|93133.2|38
1648610050000|2022-03-30 03:14:10|93185.1|93135.1|93186|93106.3|93189.3|93136.3|93167.4|93104.6|71
1648610060000|2022-03-30 03:14:20|93188.3|93106.5|93171.6|93121.6|93188.3|93121.7|93168.9|93102.2|57
1648610070000|2022-03-30 03:14:30|93171.1|93121.1|93170.3|93120.3|93173.8|93123.8|93168|93118|53
1648610080000|2022-03-30 03:14:40|93170.1|93120.1|93190.3|93140.3|93190.5|93140.5|93167.6|93117.6|55
1648610090000|2022-03-30 03:14:50|93189.8|93139.8|93193.3|93143.3|93193.4|93143.4|93189|93139|36
1648610100000|2022-03-30 03:15:00|93191.4|93141.4|93189.3|93139.3|93193.3|93143.3|93189.3|93139.3|47
1648610110000|2022-03-30 03:15:10|93189.1|93139.1|93196.8|93146.8|93196.8|93146.8|93189.1|93139.1|54
1648610120000|2022-03-30 03:15:20|93196.4|93146.4|93197.4|93147.4|93199.5|93149.5|93194.4|93144.4|55
1648610130000|2022-03-30 03:15:30|93198.2|93148.2|93197.7|93147.7|93199.8|93149.8|93194.5|93144.5|49
1648610140000|2022-03-30 03:15:40|93197.8|93147.8|93195.4|93145.4|93198|93148|93192.5|93142.5|48
1648610150000|2022-03-30 03:15:50|93195.5|93145.5|93193.9|93143.9|93195.6|93145.6|93191.9|93141.9|52
1648610160000|2022-03-30 03:16:00|93193.8|93143.8|93195.1|93145.1|93195.1|93145.1|93192.5|93142.5|25
1648610170000|2022-03-30 03:16:10|93195.7|93145.7|93200.6|93150.6|93205.4|93155.4|93194.7|93144.7|57
1648610180000|2022-03-30 03:16:20|93201.9|93151.9|93197.8|93147.8|93204.3|93154.3|93194.7|93144.7|66
1648610190000|2022-03-30 03:16:30|93196.6|93146.6|93200.2|93150.2|93200.8|93150.8|93193.4|93143.4|56
1648610200000|2022-03-30 03:16:40|93200.4|93150.4|93202.1|93152.1|93203|93153|93200.4|93150.4|34
1648610210000|2022-03-30 03:16:50|93202.2|93152.2|93200.8|93150.8|93202.3|93152.3|93199.2|93149.2|18
1648610220000|2022-03-30 03:17:00|93201|93151|93199.9|93149.9|93203.1|93153.1|93193.7|93143.7|69
1648610230000|2022-03-30 03:17:10|93198.9|93148.9|93194.8|93144.8|93202.5|93152.5|93194.8|93144.8|66
1648610240000|2022-03-30 03:17:20|93195.1|93145.1|93190.8|93140.8|93199.4|93149.4|93190.8|93140.8|55
1648610250000|2022-03-30 03:17:30|93189.6|93139.6|93185.5|93135.5|93192|93142|93183.9|93133.9|71
1648610260000|2022-03-30 03:17:40|93185.7|93135.7|93187.7|93137.7|93190|93140|93185.7|93135.7|46
1648610270000|2022-03-30 03:17:50|93188|93138|93184.5|93134.5|93188.2|93138.2|93184.5|93134.5|41
1648610280000|2022-03-30 03:18:00|93184.6|93134.6|93187.2|93137.2|93187.9|93137.9|93184.6|93134.6|47
1648610290000|2022-03-30 03:18:10|93187.1|93137.1|93184.9|93134.9|93188.5|93138.5|93183.8|93133.8|40
1648610300000|2022-03-30 03:18:20|93185.2|93135.2|93183|93133|93187.4|93137.4|93176.1|93126.1|70
1648610310000|2022-03-30 03:18:30|93182.7|93132.7|93180.5|93130.5|93186|93144.3|93168.9|93128.5|42
1648610320000|2022-03-30 03:18:40|93179.9|93129.9|93182.5|93132.5|93182.6|93132.6|93179.9|93129.9|30
1648610330000|2022-03-30 03:18:50|93182.6|93132.6|93181.5|93131.5|93183.5|93133.5|93175.8|93125.8|32
1648610340000|2022-03-30 03:19:00|93181.1|93131.1|93181.7|93131.7|93183.4|93133.4|93180.4|93130.4|40
1648610350000|2022-03-30 03:19:10|93181.8|93131.8|93176.4|93126.4|93184.2|93143.2|93167.6|93121.8|57
1648610360000|2022-03-30 03:19:20|93174.4|93124.4|93187.4|93137.4|93190.8|93143.6|93167.9|93123.2|68
1648610370000|2022-03-30 03:19:30|93188|93138|93184.9|93134.9|93191.3|93141.3|93176.6|93126.6|68
1648610380000|2022-03-30 03:19:40|93184.1|93134.1|93186.8|93136.8|93189.1|93139.1|93180.6|93130.6|57
1648610390000|2022-03-30 03:19:50|93188|93138|93189.6|93139.6|93194.9|93144.9|93186.4|93136.4|53
1648610400000|2022-03-30 03:20:00|93189.4|93139.4|93186.8|93136.8|93191.7|93141.7|93184.8|93134.8|54
1648610410000|2022-03-30 03:20:10|93187.5|93137.5|93192.9|93142.9|93193.2|93143.2|93187.5|93137.5|48
1648610420000|2022-03-30 03:20:20|93186.6|93136.6|93194.6|93144.6|93196.4|93146.4|93185.2|93135.2|48
1648610430000|2022-03-30 03:20:30|93194.4|93144.4|93194.1|93144.1|93194.9|93144.9|93190.1|93140.1|40
1648610440000|2022-03-30 03:20:40|93194.3|93144.3|93196.3|93146.3|93196.5|93146.5|93192.4|93142.4|44
1648610450000|2022-03-30 03:20:50|93196.2|93146.2|93200.5|93150.5|93202.6|93152.6|93187.8|93137.8|58
1648610460000|2022-03-30 03:21:00|93200.1|93150.1|93208.4|93158.4|93209.3|93159.3|93196.4|93146.4|49
1648610470000|2022-03-30 03:21:10|93208|93158|93203.8|93153.8|93208.9|93158.9|93199.9|93149.9|26
1648610480000|2022-03-30 03:21:20|93203.4|93153.4|93207.5|93157.5|93207.7|93157.7|93201.4|93151.4|37
1648610490000|2022-03-30 03:21:30|93208.4|93158.4|93212.2|93162.2|93214.2|93164.2|93205.1|93155.1|40
1648610500000|2022-03-30 03:21:40|93212.5|93162.5|93205.7|93155.7|93212.6|93162.6|93205.1|93155.1|47
1648610510000|2022-03-30 03:21:50|93205.6|93155.6|93212.5|93162.5|93213.7|93163.7|93205.6|93155.6|40
1648610520000|2022-03-30 03:22:00|93212.2|93162.2|93205.6|93155.6|93212.7|93162.7|93202.6|93152.6|56
1648610530000|2022-03-30 03:22:10|93204.2|93154.2|93206|93156|93206.6|93156.6|93199.2|93149.2|40
1648610540000|2022-03-30 03:22:20|93204.6|93154.6|93203.8|93153.8|93204.6|93154.6|93201.3|93151.3|27
1648610550000|2022-03-30 03:22:30|93204.8|93154.8|93204.7|93154.7|93206.4|93156.4|93204.4|93154.4|22
1648610560000|2022-03-30 03:22:40|93205.1|93155.1|93206.6|93156.6|93206.6|93156.6|93203.2|93153.2|39
1648610570000|2022-03-30 03:22:50|93206.1|93156.1|93203.7|93153.7|93207.6|93157.6|93202.3|93152.3|46
1648610580000|2022-03-30 03:23:00|93203.6|93153.6|93205.6|93155.6|93208.2|93158.2|93198.3|93148.3|48
1648610590000|2022-03-30 03:23:10|93203.9|93153.9|93205.3|93155.3|93206.6|93156.6|93203.4|93153.4|42
1648610600000|2022-03-30 03:23:20|93205.6|93155.6|93209|93159|93209.4|93159.4|93204.4|93154.4|46
1648610610000|2022-03-30 03:23:30|93204.4|93154.4|93204.1|93154.1|93211.2|93161.2|93204.1|93154.1|45
1648610620000|2022-03-30 03:23:40|93206.1|93156.1|93210.7|93160.7|93210.9|93160.9|93205.3|93155.3|34
1648610630000|2022-03-30 03:23:50|93210.5|93160.5|93211.2|93161.2|93214.8|93164.8|93207|93157|33
1648610640000|2022-03-30 03:24:00|93211.9|93161.9|93213.2|93163.2|93216.1|93166.1|93210.3|93160.3|48
1648610650000|2022-03-30 03:24:10|93213.9|93163.9|93212.8|93162.8|93215.1|93165.1|93207.7|93157.7|46
1648610660000|2022-03-30 03:24:20|93206.6|93156.6|93214.5|93164.5|93214.8|93164.8|93206.6|93156.6|39
1648610670000|2022-03-30 03:24:30|93214.9|93164.9|93214.8|93164.8|93217|93167|93210.7|93160.7|49
1648610680000|2022-03-30 03:24:40|93213.3|93163.3|93211.6|93161.6|93217.4|93167.4|93210.2|93160.2|41
1648610690000|2022-03-30 03:24:50|93211.5|93161.5|93216.9|93166.9|93216.9|93166.9|93210.8|93160.8|47
1648610700000|2022-03-30 03:25:00|93215.9|93165.9|93214.1|93164.1|93215.9|93165.9|93210.6|93160.6|47
1648610710000|2022-03-30 03:25:10|93214.2|93164.2|93209.7|93159.7|93214.6|93164.6|93209.2|93159.2|47
1648610720000|2022-03-30 03:25:20|93210|93160|93211.9|93161.9|93215.2|93165.2|93207.6|93157.6|43
1648610730000|2022-03-30 03:25:30|93211.7|93161.7|93207.4|93157.4|93213.9|93163.9|93205|93155|45
1648610740000|2022-03-30 03:25:40|93206.2|93156.2|93206.9|93156.9|93210|93160|93204.2|93154.2|53
1648610750000|2022-03-30 03:25:50|93207.2|93157.2|93206.9|93156.9|93208.4|93158.4|93205.1|93155.1|42
1648610760000|2022-03-30 03:26:00|93207.3|93157.3|93206.6|93156.6|93207.7|93157.7|93203.9|93153.9|48
1648610770000|2022-03-30 03:26:10|93208.2|93158.2|93202.3|93152.3|93208.9|93158.9|93201.9|93151.9|37
1648610780000|2022-03-30 03:26:20|93202.5|93152.5|93202.9|93152.9|93206.4|93156.4|93202.2|93152.2|33
1648610790000|2022-03-30 03:26:30|93203.3|93153.3|93203.8|93153.8|93204.6|93154.6|93202.3|93152.3|32
1648610800000|2022-03-30 03:26:40|93203.7|93153.7|93203.9|93153.9|93205.3|93155.3|93200.4|93150.4|40
1648610810000|2022-03-30 03:26:50|93204|93154|93206.2|93156.2|93206.6|93156.6|93203.9|93153.9|42
1648610820000|2022-03-30 03:27:00|93206.6|93156.6|93203.1|93153.1|93210.3|93160.3|93203.1|93153.1|36
1648610830000|2022-03-30 03:27:10|93202.6|93152.6|93205.3|93155.3|93207.3|93157.3|93202.6|93152.6|43
1648610840000|2022-03-30 03:27:20|93206.2|93156.2|93203.9|93153.9|93208.6|93158.6|93203.5|93153.5|38
1648610850000|2022-03-30 03:27:30|93203.6|93153.6|93213.8|93163.8|93213.8|93163.8|93202.2|93152.2|43
1648610860000|2022-03-30 03:27:40|93213.9|93163.9|93213.2|93163.2|93216.2|93166.2|93211.1|93161.1|38
1648610870000|2022-03-30 03:27:50|93213.3|93163.3|93214.3|93164.3|93214.9|93164.9|93210.8|93160.8|48
1648610880000|2022-03-30 03:28:00|93214.5|93164.5|93211.1|93161.1|93215.1|93165.1|93205.3|93155.3|43
1648610890000|2022-03-30 03:28:10|93211.2|93161.2|93210.8|93160.8|93220.4|93162.4|93200.6|93143.8|47
1648610900000|2022-03-30 03:28:20|93210.7|93160.7|93212.4|93162.4|93218.4|93168.4|93209.1|93159.1|43
1648610910000|2022-03-30 03:28:30|93212.5|93162.5|93208.5|93158.5|93217|93167|93207.6|93157.6|38
1648610920000|2022-03-30 03:28:40|93208.3|93158.3|93211.2|93161.2|93211.9|93161.9|93203.4|93153.4|35
1648610930000|2022-03-30 03:28:50|93210.5|93160.5|93211.1|93161.1|93216|93162.4|93204.8|93142.4|41
1648610940000|2022-03-30 03:29:00|93211.2|93161.2|93211.6|93161.6|93212.4|93162.4|93210.2|93160.2|26
1648610950000|2022-03-30 03:29:10|93212|93162|93217.4|93167.4|93218.8|93168.8|93210.4|93160.4|34
1648610960000|2022-03-30 03:29:20|93216.1|93166.1|93213|93163|93217.2|93167.2|93212.9|93162.9|35
1648610970000|2022-03-30 03:29:30|93213.1|93163.1|93213.6|93163.6|93216.4|93166.4|93210.2|93160.2|48
1648610980000|2022-03-30 03:29:40|93213.8|93163.8|93212.3|93162.3|93215.6|93165.6|93204.1|93154.1|40
1648610990000|2022-03-30 03:29:50|93210.5|93160.5|93214.6|93164.6|93215.7|93165.7|93210.3|93160.3|45
1648611000000|2022-03-30 03:30:00|93215.1|93165.1|93213|93163|93215.1|93165.1|93209.8|93159.8|51
1648611010000|2022-03-30 03:30:10|93213.2|93163.2|93215.7|93165.7|93215.8|93165.8|93209.8|93159.8|37
1648611020000|2022-03-30 03:30:20|93215.8|93165.8|93212.9|93162.9|93215.8|93165.8|93210.4|93160.4|28
1648611030000|2022-03-30 03:30:30|93213.1|93163.1|93221.5|93171.5|93229.7|93172|93213.1|93152.6|63
1648611040000|2022-03-30 03:30:40|93220.6|93170.6|93215.6|93165.6|93221.4|93171.4|93213.2|93163.2|44
1648611050000|2022-03-30 03:30:50|93216.3|93166.3|93217.4|93167.4|93219.4|93169.4|93215.1|93165.1|39
1648611060000|2022-03-30 03:31:00|93217.7|93167.7|93216.9|93166.9|93221|93171|93215.5|93165.5|44
1648611070000|2022-03-30 03:31:10|93217.6|93167.6|93225.4|93175.4|93239.6|93179.6|93217.4|93161.2|64
1648611080000|2022-03-30 03:31:20|93225.2|93175.2|93234.4|93162.1|93239.2|93179.1|93218.6|93161.3|50
1648611090000|2022-03-30 03:31:30|93234.2|93162|93220.7|93170.7|93238.6|93179.1|93220.5|93161.6|48
1648611100000|2022-03-30 03:31:40|93221.7|93171.7|93215.5|93165.5|93226.9|93171.7|93206.8|93156.8|50
1648611110000|2022-03-30 03:31:50|93215.9|93165.9|93216.2|93166.2|93219.9|93169.9|93205.7|93155.7|57
1648611120000|2022-03-30 03:32:00|93216.5|93166.5|93219.2|93169.2|93221.7|93171.7|93214.5|93164.5|45
1648611130000|2022-03-30 03:32:10|93219.3|93169.3|93220.3|93170.3|93232.5|93172.1|93217.7|93158.8|41
1648611140000|2022-03-30 03:32:20|93220.2|93170.2|93218.9|93168.9|93231.5|93171|93216.4|93160.9|39
1648611150000|2022-03-30 03:32:30|93218.4|93168.4|93220.5|93170.5|93231.2|93171.6|93217.2|93156.5|44
1648611160000|2022-03-30 03:32:40|93219|93169|93217.4|93167.4|93232.7|93171.4|93212.3|93156.3|49
1648611170000|2022-03-30 03:32:50|93217.8|93167.8|93215.2|93165.2|93218.3|93168.3|93215.1|93165.1|33
1648611180000|2022-03-30 03:33:00|93215.5|93165.5|93214.3|93164.3|93218.3|93168.3|93214.3|93164.3|25
1648611190000|2022-03-30 03:33:10|93214.2|93164.2|93215.2|93165.2|93217.3|93167.3|93213.5|93163.5|36
1648611200000|2022-03-30 03:33:20|93215.3|93165.3|93218.1|93168.1|93231.1|93173.3|93214.8|93154.7|41
1648611210000|2022-03-30 03:33:30|93217.8|93167.8|93217.2|93167.2|93229.4|93169.8|93214.3|93157.9|51
1648611220000|2022-03-30 03:33:40|93217|93167|93223|93173|93223.4|93173.4|93216.2|93166.2|43
1648611230000|2022-03-30 03:33:50|93222.8|93172.8|93223.7|93173.7|93235.9|93174.4|93218.8|93162.2|48
1648611240000|2022-03-30 03:34:00|93223.8|93173.8|93232.7|93161.2|93240.1|93174.2|93220.1|93158.4|42
1648611250000|2022-03-30 03:34:10|93220.9|93170.9|93225.8|93175.8|93239.3|93176.5|93220.9|93161.2|41
1648611260000|2022-03-30 03:34:20|93225.9|93175.9|93223.6|93173.6|93237.6|93177.6|93219.1|93161.2|39
1648611270000|2022-03-30 03:34:30|93234.9|93163.5|93222.2|93172.2|93236.5|93177|93222.2|93163.5|43
1648611280000|2022-03-30 03:34:40|93220.4|93170.4|93240.7|93163.3|93240.7|93177|93219.7|93158.1|46
1648611290000|2022-03-30 03:34:50|93226.8|93176.8|93239.3|93166.7|93240|93177.6|93221.7|93163.8|34
1648611300000|2022-03-30 03:35:00|93228|93178|93237.4|93163|93242.6|93178|93220.9|93158.1|35
1648611310000|2022-03-30 03:35:10|93236.2|93162.6|93222.4|93172.4|93241.7|93175.5|93221.4|93155.4|38
1648611320000|2022-03-30 03:35:20|93222.6|93172.6|93235.4|93163.5|93236.4|93174.7|93219.2|93156.5|30
1648611330000|2022-03-30 03:35:30|93236.1|93163.3|93236.7|93164.5|93237.1|93174.7|93221.7|93161.3|35
1648611340000|2022-03-30 03:35:40|93224.1|93174.1|93221.7|93171.7|93239.8|93178.5|93219.8|93158.8|41
1648611350000|2022-03-30 03:35:50|93231.6|93157.6|93233.1|93161.8|93241.4|93175.5|93217.9|93153.3|59
1648611360000|2022-03-30 03:36:00|93233.8|93163|93219.1|93169.1|93237.7|93174.5|93218|93157.6|48
1648611370000|2022-03-30 03:36:10|93219.2|93169.2|93220.9|93170.9|93233.1|93172.6|93218.5|93161.6|41
1648611380000|2022-03-30 03:36:20|93220.5|93170.5|93213|93163|93237.5|93171.9|93213|93157.5|40
1648611390000|2022-03-30 03:36:30|93213.5|93163.5|93221.8|93171.8|93231.8|93172.3|93213.5|93156.7|41
1648611400000|2022-03-30 03:36:40|93221.6|93171.6|93219.3|93169.3|93221.8|93171.8|93216.6|93166.6|41
1648611410000|2022-03-30 03:36:50|93218.6|93168.6|93215.1|93165.1|93231.7|93170.1|93213.4|93156|44
1648611420000|2022-03-30 03:37:00|93214.9|93164.9|93215.5|93165.5|93229.9|93171.7|93213.7|93155.2|50
1648611430000|2022-03-30 03:37:10|93215|93165|93220.4|93170.4|93234.8|93171.1|93215|93156.4|36
1648611440000|2022-03-30 03:37:20|93219.5|93169.5|93220.8|93170.8|93233.9|93171.5|93216.2|93160.8|28
1648611450000|2022-03-30 03:37:30|93215.7|93165.7|93235.8|93163.8|93236.9|93173.6|93215.7|93152.5|40
1648611460000|2022-03-30 03:37:40|93235.4|93164.2|93221.1|93171.1|93236.5|93173|93215.1|93156|35
1648611470000|2022-03-30 03:37:50|93220|93170|93231.5|93152.7|93231.5|93170.3|93213|93152.7|28
1648611480000|2022-03-30 03:38:00|93215.5|93165.5|93222.8|93172.8|93228.9|93174.5|93212.9|93157.7|46
1648611490000|2022-03-30 03:38:10|93223.2|93173.2|93213|93163|93233.3|93173.2|93211.5|93155|42
1648611500000|2022-03-30 03:38:20|93215|93165|93218.2|93168.2|93218.5|93168.5|93213.8|93163.8|44
1648611510000|2022-03-30 03:38:30|93218.6|93168.6|93221|93171|93231.8|93171.8|93215.9|93160.1|47
1648611520000|2022-03-30 03:38:40|93220.4|93170.4|93214.4|93164.4|93220.7|93170.7|93213.9|93163.9|39
1648611530000|2022-03-30 03:38:50|93214.9|93164.9|93221.1|93171.1|93228.9|93171.1|93211.5|93152.3|47
1648611540000|2022-03-30 03:39:00|93221.2|93171.2|93221.7|93171.7|93233.1|93173.2|93218.6|93161.6|50
1648611550000|2022-03-30 03:39:10|93221.4|93171.4|93220.6|93170.6|93230.6|93172|93216.9|93154.1|39
1648611560000|2022-03-30 03:39:20|93220.1|93170.1|93218.1|93168.1|93220.4|93170.4|93212.6|93162.6|59
1648611570000|2022-03-30 03:39:30|93218.2|93168.2|93222.7|93172.7|93233.8|93172.9|93215.5|93158|58
1648611580000|2022-03-30 03:39:40|93222.4|93172.4|93219.6|93169.6|93232.9|93172.4|93215.6|93157.2|40
1648611590000|2022-03-30 03:39:50|93219.1|93169.1|93216.5|93166.5|93229.9|93169.7|93216.4|93158.6|31
1648611600000|2022-03-30 03:40:00|93216.1|93166.1|93220.2|93170.2|93231.3|93170.8|93215.9|93159.7|33
1648611610000|2022-03-30 03:40:10|93220.1|93170.1|93220.8|93170.8|93231.1|93170.9|93214.7|93154.4|44
1648611620000|2022-03-30 03:40:20|93220.6|93170.6|93218.6|93168.6|93234.6|93173|93218.4|93160.6|34
1648611630000|2022-03-30 03:40:30|93218.3|93168.3|93219.6|93169.6|93220.7|93170.7|93215.7|93165.7|34
1648611640000|2022-03-30 03:40:40|93219.4|93169.4|93215.7|93165.7|93220.1|93170.1|93215.3|93165.3|26
1648611650000|2022-03-30 03:40:50|93215.6|93165.6|93221.3|93171.3|93230.5|93173.2|93215.2|93156.6|49
1648611660000|2022-03-30 03:41:00|93218|93168|93221.4|93171.4|93236|93174.1|93217|93157.8|41
1648611670000|2022-03-30 03:41:10|93233.2|93161.2|93216.6|93166.6|93233.2|93173.1|93216.2|93158.8|40
1648611680000|2022-03-30 03:41:20|93217.1|93167.1|93229.1|93158.6|93236.1|93171|93214.5|93155.5|49
1648611690000|2022-03-30 03:41:30|93230.1|93158.9|93221.4|93171.4|93232.6|93171.6|93211.8|93158.9|29
1648611700000|2022-03-30 03:41:40|93221.2|93171.2|93215.7|93165.7|93234.3|93171.2|93215|93159.1|38
1648611710000|2022-03-30 03:41:50|93213.9|93163.9|93221.1|93171.1|93231.4|93171.4|93213.9|93158.2|39
1648611720000|2022-03-30 03:42:00|93221.2|93171.2|93211.4|93161.4|93230.3|93171.8|93211.3|93158.2|47
1648611730000|2022-03-30 03:42:10|93211.1|93161.1|93216.5|93166.5|93230.1|93170.5|93210|93157.1|61
1648611740000|2022-03-30 03:42:20|93215.7|93165.7|93230.7|93159|93232.1|93169.9|93211.2|93158.9|52
1648611750000|2022-03-30 03:42:30|93231.2|93158.9|93221.7|93171.7|93232.4|93171.7|93214|93156.2|56
1648611760000|2022-03-30 03:42:40|93221|93171|93222.5|93172.5|93223.1|93173.1|93217.8|93167.8|43
1648611770000|2022-03-30 03:42:50|93223.2|93173.2|93221.9|93171.9|93223.2|93173.2|93217.8|93167.8|34
1648611780000|2022-03-30 03:43:00|93221.8|93171.8|93220.6|93170.6|93230.5|93172|93214|93160.3|46
1648611790000|2022-03-30 03:43:10|93220.9|93170.9|93219.3|93169.3|93222.2|93172.2|93216|93166|36
1648611800000|2022-03-30 03:43:20|93219.8|93169.8|93219.2|93169.2|93221.1|93171.1|93217|93167|23
1648611810000|2022-03-30 03:43:30|93219.1|93169.1|93218.9|93168.9|93221.8|93171.8|93213.5|93163.5|57
1648611820000|2022-03-30 03:43:40|93219.3|93169.3|93219|93169|93235.8|93173.5|93215.1|93161|37
1648611830000|2022-03-30 03:43:50|93218.9|93168.9|93223.4|93173.4|93235.6|93174.1|93217.8|93161.9|53
1648611840000|2022-03-30 03:44:00|93222.7|93172.7|93221.4|93171.4|93223.6|93173.6|93217.2|93167.2|49
1648611850000|2022-03-30 03:44:10|93221.7|93171.7|93219.6|93169.6|93223.2|93173.2|93218.7|93168.7|38
1648611860000|2022-03-30 03:44:20|93219.1|93169.1|93220.7|93170.7|93224.5|93174.5|93216.1|93166.1|39
1648611870000|2022-03-30 03:44:30|93220.5|93170.5|93223.1|93173.1|93224|93174|93217.2|93167.2|34
1648611880000|2022-03-30 03:44:40|93223.4|93173.4|93221.4|93171.4|93234.9|93174.1|93219.2|93154.2|49
1648611890000|2022-03-30 03:44:50|93218.3|93168.3|93220|93170|93232.1|93171.6|93217.1|93159.6|44
1648611900000|2022-03-30 03:45:00|93219.6|93169.6|93222.3|93172.3|93222.5|93172.5|93215.5|93165.5|56
1648611910000|2022-03-30 03:45:10|93222.2|93172.2|93223.3|93173.3|93236|93175.2|93218.8|93162.6|44
1648611920000|2022-03-30 03:45:20|93219.9|93169.9|93220.3|93170.3|93234.5|93173.8|93216.3|93154|52
1648611930000|2022-03-30 03:45:30|93220.5|93170.5|93220.5|93170.5|93238.6|93176.3|93216.6|93162|48
1648611940000|2022-03-30 03:45:40|93231.6|93160.2|93220.8|93170.8|93234.9|93177.6|93218|93160.2|52
1648611950000|2022-03-30 03:45:50|93220.5|93170.5|93223.3|93173.3|93234.4|93173.3|93218.8|93160.2|48
1648611960000|2022-03-30 03:46:00|93222.4|93172.4|93221.3|93171.3|93244.1|93178.9|93216.2|93160.5|62
1648611970000|2022-03-30 03:46:10|93221.1|93171.1|93219.5|93169.5|93232.8|93172.2|93216.5|93154.4|52
1648611980000|2022-03-30 03:46:20|93218.7|93168.7|93221.3|93171.3|93231.8|93171.7|93216.6|93159.6|49
1648611990000|2022-03-30 03:46:30|93221|93171|93220|93170|93235.2|93173.4|93214.7|93158.5|55
1648612000000|2022-03-30 03:46:40|93220.2|93170.2|93220.5|93170.5|93232.6|93173.8|93219.1|93162.1|52
1648612010000|2022-03-30 03:46:50|93219.1|93169.1|93233.5|93163.1|93235.6|93173.4|93217.7|93159.9|42
1648612020000|2022-03-30 03:47:00|93223.5|93173.5|93234|93161.6|93236.5|93173.6|93219.7|93160.3|43
1648612030000|2022-03-30 03:47:10|93233.1|93162.8|93232.7|93161.4|93237.3|93172.4|93221.6|93159.9|41
1648612040000|2022-03-30 03:47:20|93231.5|93160.4|93221.4|93171.4|93237.3|93173|93216|93158.4|41
1648612050000|2022-03-30 03:47:30|93221.3|93171.3|93220|93170|93235.2|93173|93217.1|93158.5|40
1648612060000|2022-03-30 03:47:40|93232.2|93155.3|93217.6|93167.6|93232.2|93171.2|93213.1|93155.3|54
1648612070000|2022-03-30 03:47:50|93216.5|93166.5|93235.8|93161.7|93235.8|93173.5|93216.1|93160|37
1648612080000|2022-03-30 03:48:00|93236.3|93161.2|93220.2|93170.2|93237.7|93170.6|93218.8|93157.3|51
1648612090000|2022-03-30 03:48:10|93220.3|93170.3|93219.9|93169.9|93237.8|93175.1|93218.3|93159.4|34
1648612100000|2022-03-30 03:48:20|93219.7|93169.7|93233.3|93162.5|93236.5|93169.9|93218.8|93161.2|39
1648612110000|2022-03-30 03:48:30|93223|93173|93235.1|93161.3|93239.2|93175.8|93218.7|93159|47
1648612120000|2022-03-30 03:48:40|93233.5|93163.5|93232.7|93182.7|93242.4|93182.7|93223.5|93159.5|46
1648612130000|2022-03-30 03:48:50|93231.7|93181.7|93236.3|93186.3|93247|93191.4|93231.1|93173.5|48
1648612140000|2022-03-30 03:49:00|93230.7|93180.7|93246.5|93170.8|93256.3|93187.3|93230.2|93167.1|53
1648612150000|2022-03-30 03:49:10|93245.5|93170.5|93239.5|93169.1|93245.5|93182.3|93224.8|93164.8|54
1648612160000|2022-03-30 03:49:20|93236.9|93161.6|93243.2|93169.4|93245.7|93179.9|93222|93160.7|54
1648612170000|2022-03-30 03:49:30|93249.6|93167.7|93243.8|93165.7|93250.6|93171.6|93239.3|93162.2|54
1648612180000|2022-03-30 03:49:40|93243.7|93165.8|93229.9|93179.9|93246.5|93183.5|93229.9|93165.8|49
1648612190000|2022-03-30 03:49:50|93228.1|93178.1|93229.9|93179.9|93242.8|93181.6|93228|93167.6|39
1648612200000|2022-03-30 03:50:00|93229.8|93179.8|93227.9|93177.9|93240.4|93179.9|93225.8|93169.4|34
1648612210000|2022-03-30 03:50:10|93229.8|93179.8|93225.1|93175.1|93244.2|93179.8|93220.5|93161.7|48
1648612220000|2022-03-30 03:50:20|93221|93171|93222.4|93172.4|93235.4|93175.6|93219.2|93161.4|46
1648612230000|2022-03-30 03:50:30|93222.6|93172.6|93221.2|93171.2|93231.4|93173.1|93216.8|93161.4|39
1648612240000|2022-03-30 03:50:40|93231.2|93160.5|93220.1|93170.1|93236.4|93173|93215.9|93157|46
1648612250000|2022-03-30 03:50:50|93218.8|93168.8|93222.1|93172.1|93232.9|93172.3|93218.3|93159.1|39
1648612260000|2022-03-30 03:51:00|93222|93172|93220.5|93170.5|93235.3|93172.6|93215.6|93159.6|52
1648612270000|2022-03-30 03:51:10|93231.6|93161.3|93221.8|93171.8|93231.6|93172.2|93215.5|93161.3|29
1648612280000|2022-03-30 03:51:20|93221.7|93171.7|93219.6|93169.6|93223|93173|93216.7|93166.7|37
1648612290000|2022-03-30 03:51:30|93219.2|93169.2|93216.7|93166.7|93220.1|93170.1|93214.6|93164.6|31
1648612300000|2022-03-30 03:51:40|93217.1|93167.1|93219.8|93169.8|93221|93171|93214.1|93164.1|49
1648612310000|2022-03-30 03:51:50|93220|93170|93220.1|93170.1|93220.9|93170.9|93216.5|93166.5|45
1648612320000|2022-03-30 03:52:00|93219.9|93169.9|93216.9|93166.9|93220.3|93170.3|93216.9|93166.9|27
1648612330000|2022-03-30 03:52:10|93216.4|93166.4|93219|93169|93231.3|93170.6|93216.2|93160|36
1648612340000|2022-03-30 03:52:20|93219.5|93169.5|93220.5|93170.5|93221.4|93171.4|93214.1|93164.1|38
1648612350000|2022-03-30 03:52:30|93216.9|93166.9|93216.3|93166.3|93217.7|93167.7|93211.7|93161.7|35
1648612360000|2022-03-30 03:52:40|93215.3|93165.3|93216.5|93166.5|93219.2|93169.2|93214.3|93164.3|44
1648612370000|2022-03-30 03:52:50|93216.3|93166.3|93217.5|93167.5|93220.5|93170.5|93214.6|93164.6|39
1648612380000|2022-03-30 03:53:00|93216.6|93166.6|93219.1|93169.1|93219.1|93169.1|93209.3|93159.3|47
1648612390000|2022-03-30 03:53:10|93218.8|93168.8|93220.5|93170.5|93228.3|93170.9|93212.2|93154.6|41
1648612400000|2022-03-30 03:53:20|93220.6|93170.6|93213.5|93163.5|93220.9|93170.9|93213.5|93163.5|35
1648612410000|2022-03-30 03:53:30|93213.4|93163.4|93216.2|93166.2|93218.2|93168.2|93213.3|93163.3|29
1648612420000|2022-03-30 03:53:40|93216.1|93166.1|93218.5|93168.5|93221.4|93170.2|93210.9|93151|42
1648612430000|2022-03-30 03:53:50|93218.9|93168.9|93218.1|93168.1|93220|93170|93214.1|93164.1|39
1648612440000|2022-03-30 03:54:00|93218|93168|93217.9|93167.9|93218|93168|93211.6|93161.6|38
1648612450000|2022-03-30 03:54:10|93218|93168|93216|93166|93228|93168.5|93215.8|93154.5|38
1648612460000|2022-03-30 03:54:20|93218.3|93168.3|93219.7|93169.7|93231.3|93170.4|93216.5|93159.2|33
1648612470000|2022-03-30 03:54:30|93219.6|93169.6|93231.6|93156.9|93234.5|93171.9|93216.4|93154.8|46
1648612480000|2022-03-30 03:54:40|93219.4|93169.4|93216.8|93166.8|93229.4|93170.7|93212.7|93151|42
1648612490000|2022-03-30 03:54:50|93216.4|93166.4|93215.5|93165.5|93218.3|93168.3|93211.5|93161.5|47
1648612500000|2022-03-30 03:55:00|93215.4|93165.4|93212|93162|93222.8|93168.5|93209|93152.7|40
1648612510000|2022-03-30 03:55:10|93211.8|93161.8|93218.3|93168.3|93218.3|93168.3|93208.6|93158.6|41
1648612520000|2022-03-30 03:55:20|93218.6|93168.6|93215.9|93165.9|93226.2|93168.7|93211.6|93148.8|49
1648612530000|2022-03-30 03:55:30|93215.1|93165.1|93207.1|93157.1|93218.3|93168.3|93203.4|93153.4|63
1648612540000|2022-03-30 03:55:40|93207.5|93157.5|93206.2|93156.2|93209.8|93159.8|93203.9|93153.9|68
1648612550000|2022-03-30 03:55:50|93206.5|93156.5|93209.7|93159.7|93210.9|93160.9|93205|93155|51
1648612560000|2022-03-30 03:56:00|93209.4|93159.4|93213.1|93163.1|93213.1|93163.1|93209.2|93159.2|36
1648612570000|2022-03-30 03:56:10|93212.9|93162.9|93209.4|93159.4|93212.9|93162.9|93206.2|93156.2|54
1648612580000|2022-03-30 03:56:20|93209.1|93159.1|93205.7|93155.7|93210.7|93160.7|93203.8|93153.8|55
1648612590000|2022-03-30 03:56:30|93206.1|93156.1|93200.9|93150.9|93206.7|93156.7|93198.7|93148.7|67
1648612600000|2022-03-30 03:56:40|93200.4|93150.4|93210.8|93160.8|93212.6|93162.6|93200.3|93150.3|60
1648612610000|2022-03-30 03:56:50|93210.7|93160.7|93211.3|93161.3|93212.7|93162.7|93205.9|93155.9|43
1648612620000|2022-03-30 03:57:00|93210.6|93160.6|93208.8|93158.8|93210.6|93160.6|93204.2|93154.2|46
1648612630000|2022-03-30 03:57:10|93207.9|93157.9|93206.2|93156.2|93207.9|93157.9|93199.8|93149.8|50
1648612640000|2022-03-30 03:57:20|93206.3|93156.3|93206.4|93156.4|93207.5|93157.5|93199.8|93149.8|54
1648612650000|2022-03-30 03:57:30|93206.8|93156.8|93204.1|93154.1|93208|93158|93202.3|93152.3|45
1648612660000|2022-03-30 03:57:40|93203.1|93153.1|93200.3|93150.3|93206|93156|93199.3|93149.3|48
1648612670000|2022-03-30 03:57:50|93200.5|93150.5|93204.8|93154.8|93205.7|93155.7|93200.1|93150.1|45
1648612680000|2022-03-30 03:58:00|93204.2|93154.2|93203.4|93153.4|93206.5|93156.5|93199.2|93149.2|49
1648612690000|2022-03-30 03:58:10|93203.1|93153.1|93203.6|93153.6|93204.4|93154.4|93201.3|93151.3|41
1648612700000|2022-03-30 03:58:20|93204.4|93154.4|93199.5|93149.5|93205.2|93155.2|93194.6|93144.6|45
1648612710000|2022-03-30 03:58:30|93198.7|93148.7|93205|93155|93205|93155|93197.7|93147.7|42
1648612720000|2022-03-30 03:58:40|93207.3|93157.3|93208.6|93158.6|93209.1|93159.1|93206.4|93156.4|47
1648612730000|2022-03-30 03:58:50|93208.9|93158.9|93203|93153|93209.5|93159.5|93200.7|93150.7|36
1648612740000|2022-03-30 03:59:00|93203.1|93153.1|93204.7|93154.7|93207|93157|93199.5|93149.5|69
1648612750000|2022-03-30 03:59:10|93204.6|93154.6|93206.5|93156.5|93210.7|93160.7|93202.4|93152.4|35
1648612760000|2022-03-30 03:59:20|93206.9|93156.9|93205.6|93155.6|93206.9|93156.9|93203.6|93153.6|30
1648612770000|2022-03-30 03:59:30|93205.5|93155.5|93206|93156|93207.4|93157.4|93204.8|93154.8|22
1648612780000|2022-03-30 03:59:40|93205.8|93155.8|93207.9|93157.9|93208.8|93158.8|93205.8|93155.8|28
1648612790000|2022-03-30 03:59:50|93207.4|93157.4|93213.8|93163.8|93214.4|93164.4|93207.4|93157.4|22
1648612800000|2022-03-30 04:00:00|93214|93164|93204.2|93154.2|93214.3|93164.3|93204.1|93154.1|37
1648612810000|2022-03-30 04:00:10|93204.3|93154.3|93207.1|93157.1|93207.6|93157.6|93204.3|93154.3|31
1648612820000|2022-03-30 04:00:20|93206.8|93156.8|93207.5|93157.5|93208.7|93158.7|93204.5|93154.5|27
1648612830000|2022-03-30 04:00:30|93207.8|93157.8|93200.4|93150.4|93207.8|93157.8|93200|93150|32
1648612840000|2022-03-30 04:00:40|93200.5|93150.5|93203.8|93153.8|93203.9|93153.9|93200.5|93150.5|15
1648612850000|2022-03-30 04:00:50|93203.7|93153.7|93204.7|93154.7|93206.4|93156.4|93203.7|93153.7|17
1648612860000|2022-03-30 04:01:00|93200.2|93150.2|93202.7|93152.7|93203|93153|93196|93146|34
1648612870000|2022-03-30 04:01:10|93202.6|93152.6|93202.1|93152.1|93204.7|93154.7|93201.1|93151.1|23
1648612880000|2022-03-30 04:01:20|93201.9|93151.9|93202.9|93152.9|93204.7|93154.7|93201.9|93151.9|26
1648612890000|2022-03-30 04:01:30|93203.1|93153.1|93202.9|93152.9|93203.9|93153.9|93201.6|93151.6|29
1648612900000|2022-03-30 04:01:40|93202.8|93152.8|93202.8|93152.8|93203.3|93153.3|93202.3|93152.3|28
1648612910000|2022-03-30 04:01:50|93202.6|93152.6|93204.4|93154.4|93214.6|93168|93191.7|93140|26
1648612920000|2022-03-30 04:02:00|93204.1|93154.1|93202.8|93152.8|93205.8|93155.8|93202.6|93152.6|29
1648612930000|2022-03-30 04:02:10|93200.6|93150.6|93201.3|93151.3|93202|93152|93199.4|93149.4|35
1648612940000|2022-03-30 04:02:20|93201.4|93151.4|93197.7|93147.7|93201.8|93151.8|93197.2|93147.2|29
1648612950000|2022-03-30 04:02:30|93197.8|93147.8|93195.6|93145.6|93198|93148|93192.1|93142.1|24
1648612960000|2022-03-30 04:02:40|93196.8|93146.8|93202.4|93152.4|93205|93155|93196.4|93146.4|47
1648612970000|2022-03-30 04:02:50|93202.5|93152.5|93204.5|93154.5|93204.7|93154.7|93202.3|93152.3|19
1648612980000|2022-03-30 04:03:00|93204.3|93154.3|93204.2|93154.2|93204.4|93154.4|93203.3|93153.3|16
1648612990000|2022-03-30 04:03:10|93204.6|93154.6|93206|93156|93206.5|93156.5|93204.6|93154.6|16
1648613000000|2022-03-30 04:03:20|93205.9|93155.9|93208.4|93158.4|93208.5|93158.5|93201.5|93151.5|36
1648613010000|2022-03-30 04:03:30|93208.6|93158.6|93207.4|93157.4|93209.2|93159.2|93206.1|93156.1|20
1648613020000|2022-03-30 04:03:40|93207.2|93157.2|93206.9|93156.9|93207.2|93157.2|93201.9|93151.9|28
1648613030000|2022-03-30 04:03:50|93207|93157|93207.2|93157.2|93209|93159|93205.5|93155.5|28
1648613040000|2022-03-30 04:04:00|93207.5|93157.5|93199.8|93149.8|93207.8|93157.8|93198.7|93148.7|37
1648613050000|2022-03-30 04:04:10|93199.5|93149.5|93199.6|93149.6|93200.2|93150.2|93194.5|93144.5|38
1648613060000|2022-03-30 04:04:20|93199.7|93149.7|93203.7|93153.7|93203.7|93153.7|93199.3|93149.3|25
1648613070000|2022-03-30 04:04:30|93203.8|93153.8|93195|93145|93203.9|93153.9|93194.6|93144.6|37
1648613080000|2022-03-30 04:04:40|93194.8|93144.8|93196.3|93146.3|93196.8|93146.8|93194.1|93144.1|38
1648613090000|2022-03-30 04:04:50|93196.7|93146.7|93196.8|93146.8|93196.9|93146.9|93193.5|93143.5|25
1648613100000|2022-03-30 04:05:00|93196.4|93146.4|93194.8|93144.8|93198.1|93148.1|93193.3|93143.3|24
1648613110000|2022-03-30 04:05:10|93194.7|93144.7|93196.3|93146.3|93196.8|93146.8|93191.6|93141.6|31
1648613120000|2022-03-30 04:05:20|93196.5|93146.5|93192.2|93142.2|93196.8|93146.8|93191.8|93141.8|30
1648613130000|2022-03-30 04:05:30|93192.4|93142.4|93193.8|93143.8|93194.9|93144.9|93191.3|93141.3|44
1648613140000|2022-03-30 04:05:40|93196.2|93146.2|93201.8|93151.8|93202.6|93152.6|93196.2|93146.2|48
1648613150000|2022-03-30 04:05:50|93201.6|93151.6|93200.5|93150.5|93201.9|93151.9|93198|93148|47
1648613160000|2022-03-30 04:06:00|93199.7|93149.7|93207.9|93157.9|93209.7|93159.7|93199.7|93149.7|57
1648613170000|2022-03-30 04:06:10|93208|93158|93206.4|93156.4|93209.9|93159.9|93204.3|93154.3|41
1648613180000|2022-03-30 04:06:20|93206.3|93156.3|93209|93159|93210.9|93160.9|93206.3|93156.3|39
1648613190000|2022-03-30 04:06:30|93209.2|93159.2|93209.8|93159.8|93210.3|93160.3|93206.6|93156.6|32
1648613200000|2022-03-30 04:06:40|93209.7|93159.7|93211.1|93161.1|93212.7|93162.7|93209.2|93159.2|31
1648613210000|2022-03-30 04:06:50|93210.9|93160.9|93199|93149|93211.2|93161.2|93196.1|93146.1|44
1648613220000|2022-03-30 04:07:00|93199.6|93149.6|93203.5|93153.5|93203.8|93153.8|93199.2|93149.2|38
1648613230000|2022-03-30 04:07:10|93203.7|93153.7|93209.1|93159.1|93215.3|93165.3|93203.3|93153.3|40
1648613240000|2022-03-30 04:07:20|93210.9|93160.9|93206.7|93156.7|93211.4|93161.4|93206.6|93156.6|41
1648613250000|2022-03-30 04:07:30|93206.6|93156.6|93204.1|93154.1|93206.8|93156.8|93204|93154|26
1648613260000|2022-03-30 04:07:40|93204.7|93154.7|93204.5|93154.5|93205.9|93155.9|93203.6|93153.6|44
1648613270000|2022-03-30 04:07:50|93204.8|93154.8|93205.3|93155.3|93206.1|93156.1|93203.6|93153.6|37
1648613280000|2022-03-30 04:08:00|93205.4|93155.4|93207|93157|93207|93157|93205.1|93155.1|24
1648613290000|2022-03-30 04:08:10|93206.9|93156.9|93205.6|93155.6|93207.5|93157.5|93203.7|93153.7|38
1648613300000|2022-03-30 04:08:20|93205.2|93155.2|93202.8|93152.8|93206.2|93156.2|93201.6|93151.6|37
1648613310000|2022-03-30 04:08:30|93203.3|93153.3|93202.9|93152.9|93204.7|93166.2|93191.1|93150.9|38
1648613320000|2022-03-30 04:08:40|93203.1|93153.1|93200.6|93150.6|93204.9|93154.9|93200.5|93150.5|27
1648613330000|2022-03-30 04:08:50|93200.7|93150.7|93201.2|93151.2|93204.8|93154.8|93198.2|93148.2|39
1648613340000|2022-03-30 04:09:00|93201.3|93151.3|93204.7|93154.7|93204.7|93154.7|93200.6|93150.6|32
1648613350000|2022-03-30 04:09:10|93204.6|93154.6|93204.8|93154.8|93205.1|93155.1|93204.4|93154.4|22
1648613360000|2022-03-30 04:09:20|93204.9|93154.9|93205.3|93155.3|93206.6|93156.6|93202.1|93152.1|24
1648613370000|2022-03-30 04:09:30|93205.1|93155.1|93205.6|93155.6|93205.6|93155.6|93204.6|93154.6|13
1648613380000|2022-03-30 04:09:40|93205.4|93155.4|93204|93154|93205.6|93155.6|93203.9|93153.9|18
1648613390000|2022-03-30 04:09:50|93204.1|93154.1|93199.5|93149.5|93204.1|93154.1|93199.4|93149.4|31
1648613400000|2022-03-30 04:10:00|93199.6|93149.6|93194|93144|93199.6|93149.6|93193.4|93143.4|43
1648613410000|2022-03-30 04:10:10|93194.1|93144.1|93195.3|93145.3|93195.5|93145.5|93193.4|93143.4|34
1648613420000|2022-03-30 04:10:20|93195.4|93145.4|93194.9|93144.9|93196.3|93146.3|93194.9|93144.9|17
1648613430000|2022-03-30 04:10:30|93195.4|93145.4|93189.3|93164.3|93199.9|93164.3|93189.1|93143.1|34
1648613440000|2022-03-30 04:10:40|93189.4|93164.4|93202.7|93152.7|93202.8|93164.4|93189.2|93151.8|16
1648613450000|2022-03-30 04:10:50|93202.5|93152.5|93198.7|93148.7|93202.9|93152.9|93196.9|93146.9|18
1648613460000|2022-03-30 04:11:00|93198.5|93148.5|93196.8|93146.8|93200.1|93150.1|93196.8|93146.8|21
1648613470000|2022-03-30 04:11:10|93198|93148|93201.5|93151.5|93201.9|93151.9|93198|93148|18
1648613480000|2022-03-30 04:11:20|93201.6|93151.6|93193.2|93143.2|93201.6|93151.6|93192.3|93142.3|41
1648613490000|2022-03-30 04:11:30|93193.1|93143.1|93191.2|93141.2|93193.6|93143.6|93187.6|93137.6|33
1648613500000|2022-03-30 04:11:40|93190.9|93140.9|93186.6|93136.6|93191.2|93141.2|93186.4|93136.4|20
1648613510000|2022-03-30 04:11:50|93186.3|93136.3|93188.4|93138.4|93188.5|93138.5|93186.3|93136.3|14
1648613520000|2022-03-30 04:12:00|93188.6|93138.6|93189.3|93139.3|93189.3|93139.3|93188.5|93138.5|20
1648613530000|2022-03-30 04:12:10|93189.2|93139.2|93189.8|93139.8|93191.4|93141.4|93188.8|93138.8|14
1648613540000|2022-03-30 04:12:20|93188.2|93138.2|93188.3|93138.3|93197.7|93139.9|93187|93125.5|25
1648613550000|2022-03-30 04:12:30|93188.1|93138.1|93187.4|93137.4|93196.1|93139|93186.5|93125.8|32
1648613560000|2022-03-30 04:12:40|93187.2|93137.2|93187.9|93137.9|93189.3|93139.3|93185.8|93135.8|38
1648613570000|2022-03-30 04:12:50|93188|93138|93189.2|93139.2|93189.4|93139.4|93187.9|93137.9|26
1648613580000|2022-03-30 04:13:00|93189.1|93139.1|93191.1|93141.1|93191.1|93141.1|93188.9|93138.9|28
1648613590000|2022-03-30 04:13:10|93191|93141|93193.3|93143.3|93196.2|93158.1|93182.9|93141|45
1648613600000|2022-03-30 04:13:20|93194|93144|93195.2|93145.2|93195.7|93145.7|93193.6|93143.6|30
1648613610000|2022-03-30 04:13:30|93195.4|93145.4|93196.1|93146.1|93196.1|93146.1|93193.4|93143.4|31
1648613620000|2022-03-30 04:13:40|93196.2|93146.2|93200.5|93150.5|93206.8|93150.5|93196.1|93136.1|31
1648613630000|2022-03-30 04:13:50|93200.7|93150.7|93198|93148|93201.2|93151.2|93196.7|93146.7|42
1648613640000|2022-03-30 04:14:00|93198.6|93148.6|93194.6|93144.6|93198.6|93148.6|93194.3|93144.3|41
1648613650000|2022-03-30 04:14:10|93193.8|93143.8|93195.8|93145.8|93195.9|93145.9|93193.8|93143.8|32
1648613660000|2022-03-30 04:14:20|93195.9|93145.9|93198|93148|93199.4|93149.4|93195.8|93145.8|37
1648613670000|2022-03-30 04:14:30|93197.9|93147.9|93193|93143|93197.9|93147.9|93192.5|93142.5|28
1648613680000|2022-03-30 04:14:40|93192.9|93142.9|93184.7|93134.7|93192.9|93142.9|93184.3|93134.3|33
1648613690000|2022-03-30 04:14:50|93184.6|93134.6|93191.5|93141.5|93191.7|93141.7|93182.2|93132.2|41
1648613700000|2022-03-30 04:15:00|93191.4|93141.4|93185.8|93135.8|93191.8|93141.8|93185.5|93135.5|36
1648613710000|2022-03-30 04:15:10|93186.1|93136.1|93186.5|93136.5|93188.4|93138.4|93185.8|93135.8|24
1648613720000|2022-03-30 04:15:20|93187.1|93137.1|93189.9|93139.9|93191.8|93141.8|93187.1|93137.1|46
1648613730000|2022-03-30 04:15:30|93190.2|93140.2|93191.6|93141.6|93191.6|93141.6|93188.1|93138.1|40
1648613740000|2022-03-30 04:15:40|93191.5|93141.5|93192.9|93142.9|93194|93144|93191.5|93141.5|39
1648613750000|2022-03-30 04:15:50|93192.4|93142.4|93195.3|93145.3|93195.3|93145.3|93192.4|93142.4|28
1648613760000|2022-03-30 04:16:00|93195.5|93145.5|93189.9|93139.9|93195.5|93145.5|93189.3|93139.3|32
1648613770000|2022-03-30 04:16:10|93190.1|93140.1|93186|93136|93191.9|93141.9|93186|93136|35
1648613780000|2022-03-30 04:16:20|93186.3|93136.3|93186.5|93136.5|93188.1|93138.1|93185.3|93135.3|32
1648613790000|2022-03-30 04:16:30|93187|93137|93186.3|93136.3|93188.7|93138.7|93184.9|93134.9|33
1648613800000|2022-03-30 04:16:40|93186.2|93136.2|93180|93130|93186.7|93136.7|93179.3|93129.3|41
1648613810000|2022-03-30 04:16:50|93179.9|93129.9|93180.5|93130.5|93181.5|93131.5|93179.8|93129.8|35
1648613820000|2022-03-30 04:17:00|93180.9|93130.9|93173.7|93123.7|93180.9|93130.9|93172.6|93122.6|20
1648613830000|2022-03-30 04:17:10|93173.5|93123.5|93172|93122|93173.5|93123.5|93170.7|93120.7|33
1648613840000|2022-03-30 04:17:20|93171.9|93121.9|93172.1|93122.1|93172.2|93122.2|93170.3|93120.3|33
1648613850000|2022-03-30 04:17:30|93172|93122|93172.2|93122.2|93174.2|93124.2|93171.9|93121.9|27
1648613860000|2022-03-30 04:17:40|93172|93122|93171|93121|93172|93122|93170.1|93120.1|31
1648613870000|2022-03-30 04:17:50|93171.1|93121.1|93174.5|93124.5|93176.4|93126.4|93171|93121|33
1648613880000|2022-03-30 04:18:00|93174|93124|93130.7|93080.7|93174.8|93124.8|93124.8|93062.4|18
1648613890000|2022-03-30 04:18:10|93146.5|93060.7|93124.9|93074.9|93146.5|93081.2|93124.9|93060.7|44
1648613900000|2022-03-30 04:18:20|93119.8|93069.8|93125.5|93053.4|93128.8|93074.4|93114.4|93048.6|45
1648613910000|2022-03-30 04:18:30|93123.3|93046.1|93106.8|93056.8|93125.5|93063.7|93102.3|93035.9|45
1648613920000|2022-03-30 04:18:40|93106|93056|93111.2|93035.8|93119.3|93057.5|93104.2|93031.3|42
1648613930000|2022-03-30 04:18:50|93098.2|93048.2|93112.4|93041.6|93117.7|93053.7|93091.9|93023.5|51
1648613940000|2022-03-30 04:19:00|93101.3|93051.3|93100.2|93050.2|93120|93053.4|93098.3|93033.9|57
1648613950000|2022-03-30 04:19:10|93102.1|93052.1|93110.1|93032|93115.6|93054.8|93096.5|93030|36
1648613960000|2022-03-30 04:19:20|93108|93031|93092.6|93042.6|93108|93042.9|93090.6|93025.4|34
1648613970000|2022-03-30 04:19:30|93092.3|93042.3|93094.9|93018.4|93102.6|93042.4|93077.1|93009.2|42
1648613980000|2022-03-30 04:19:40|93096.9|93015.7|93070.9|92996.7|93096.9|93018|93052.1|92974.5|46
1648613990000|2022-03-30 04:19:50|93069.8|92982.7|93062.6|92977.3|93073.3|93007.2|93056.8|92965.1|53
1648614000000|2022-03-30 04:20:00|93062.1|92977.6|93071.5|92980.6|93073.6|93010.8|93050.9|92962.7|49
1648614010000|2022-03-30 04:20:10|93072.6|92979.8|93072.1|92987.8|93072.6|92988.6|93066.2|92978.4|38
1648614020000|2022-03-30 04:20:20|93072.3|92989|93070.9|92988.6|93072.7|92993.6|93068.8|92980|48
1648614030000|2022-03-30 04:20:30|93070.8|92987.9|93069.3|92984.8|93072.3|93007.5|93057.5|92978.5|52
1648614040000|2022-03-30 04:20:40|93075|92975.3|93071.4|92988.9|93075.1|93006.5|93056.3|92975.3|48
1648614050000|2022-03-30 04:20:50|93069.4|92990.6|93069.7|92984.2|93073.4|93003.4|93053.4|92978.9|43
1648614060000|2022-03-30 04:21:00|93069.5|92984.3|93076|92978.5|93076.4|92988.9|93067.7|92972.4|48
1648614070000|2022-03-30 04:21:10|93072|92984.4|93074.6|92981.6|93080.1|92995.7|93071.6|92979.5|46
1648614080000|2022-03-30 04:21:20|93075.7|92981.7|93081.7|93011.1|93087.4|93022.7|93071.9|92979.7|39
1648614090000|2022-03-30 04:21:30|93071.3|93021.3|93080.1|93030.1|93102.1|93034.9|93071.3|93014.3|41
1648614100000|2022-03-30 04:21:40|93080|93030|93072.3|93022.3|93090.2|93030.2|93071.1|93015.7|40
1648614110000|2022-03-30 04:21:50|93072.5|93022.5|93078.9|93028.9|93092.1|93029.3|93069.2|93014.5|46
1648614120000|2022-03-30 04:22:00|93079|93029|93082.8|93032.8|93093.9|93033.7|93074.6|93021.6|44
1648614130000|2022-03-30 04:22:10|93081.4|93031.4|93080.6|93030.6|93082.8|93032.8|93078.6|93028.6|24
1648614140000|2022-03-30 04:22:20|93080.4|93030.4|93077.1|93027.1|93092.3|93033.4|93076.9|93015.6|42
1648614150000|2022-03-30 04:22:30|93077.3|93027.3|93075.3|93025.3|93079.4|93029.4|93074.2|93024.2|44
1648614160000|2022-03-30 04:22:40|93076|93026|93069.8|93019.8|93087.7|93026|93069.8|93017.3|39
1648614170000|2022-03-30 04:22:50|93070|93020|93067.3|93017.3|93086.6|93026.9|93067.3|93014.7|48
1648614180000|2022-03-30 04:23:00|93067|93017|93070.6|93020.6|93073.9|93023.9|93064|93014|40
1648614190000|2022-03-30 04:23:10|93070.5|93020.5|93093.7|93022.6|93093.7|93032.5|93070.5|93016.4|37
1648614200000|2022-03-30 04:23:20|93094|93033.7|93073.3|93023.3|93102.2|93033.7|93072.6|93016.1|36
1648614210000|2022-03-30 04:23:30|93072.9|93022.9|93069.5|93019.5|93074.5|93024.5|93069.2|93019.2|29
1648614220000|2022-03-30 04:23:40|93069.9|93019.9|93071.7|93021.7|93075|93025|93065.6|93015.6|39
1648614230000|2022-03-30 04:23:50|93071.6|93021.6|93072.9|93022.9|93077.6|93027.6|93069.7|93019.7|34
1648614240000|2022-03-30 04:24:00|93074.2|93024.2|93076.9|93026.9|93076.9|93026.9|93070.6|93020.6|41
1648614250000|2022-03-30 04:24:10|93075.1|93025.1|93076.1|92995.3|93086.3|93036.3|93064.7|92993.4|58
1648614260000|2022-03-30 04:24:20|93073.2|92999.4|93068|93018|93079.8|93018.7|93064.4|92998.5|38
1648614270000|2022-03-30 04:24:30|93067|93017|93066.8|93016.8|93079.5|93019.5|93060.4|93006|54
1648614280000|2022-03-30 04:24:40|93066.6|93016.6|93063.9|93013.9|93067|93017|93060.3|93010.3|41
1648614290000|2022-03-30 04:24:50|93064|93014|93066.8|93016.8|93088.3|93021.5|93064|93005.9|33
1648614300000|2022-03-30 04:25:00|93066.9|93016.9|93060.5|93010.5|93076.1|93016.9|93057.4|92997.6|35
1648614310000|2022-03-30 04:25:10|93072.9|92998.9|93060|93010|93073|93010.2|93052|92998.9|39
1648614320000|2022-03-30 04:25:20|93059.8|93009.8|93078.9|92999.6|93079.2|93015.7|93059.8|92993.2|49
1648614330000|2022-03-30 04:25:30|93063.9|93013.9|93055.9|93005.9|93073.4|93013.9|93055.9|92996.5|48
1648614340000|2022-03-30 04:25:40|93055.7|93005.7|93058.6|93008.6|93069.2|93008.8|93049|92993|47
1648614350000|2022-03-30 04:25:50|93058.3|93008.3|93052.4|93002.4|93069|93008.3|93047.7|92997.4|40
1648614360000|2022-03-30 04:26:00|93052.6|93002.6|93054.4|93004.4|93055.1|93005.1|93051|93001|32
1648614370000|2022-03-30 04:26:10|93054.6|93004.6|93068.3|92996.5|93068.3|93005.4|93047.3|92994.8|35
1648614380000|2022-03-30 04:26:20|93066.9|92996.6|93052.4|93002.4|93067.5|93004.2|93049.5|92994.4|47
1648614390000|2022-03-30 04:26:30|93053|93003|93054.7|93004.7|93066.5|93004.9|93045.8|92993.9|30
1648614400000|2022-03-30 04:26:40|93053.6|93003.6|93053.6|93003.6|93054.7|93004.7|93047.5|92997.5|36
1648614410000|2022-03-30 04:26:50|93064.1|92993.7|93059.5|93009.5|93070.1|93009.5|93049.8|92992.2|37
1648614420000|2022-03-30 04:27:00|93063.2|93013.2|93069.6|92982.5|93077.9|93021|93058.4|92982.5|56
1648614430000|2022-03-30 04:27:10|93067.1|92983.2|93069.1|92984.1|93078.2|93003.1|93053.1|92979.4|54
1648614440000|2022-03-30 04:27:20|93068.8|92985.6|93074.7|92984.2|93075.5|93003.7|93049.6|92981.2|55
1648614450000|2022-03-30 04:27:30|93072.6|92986.8|93074.2|92987.3|93076.3|93000|93065.1|92979.9|47
1648614460000|2022-03-30 04:27:40|93073.4|92988.3|93071|92989.3|93077.9|93002.1|93064.9|92984.8|60
1648614470000|2022-03-30 04:27:50|93072.4|92989.1|93064|92978.3|93072.4|92996.1|93045.7|92968.3|42
1648614480000|2022-03-30 04:28:00|93063.2|92979|93059.3|92982.3|93073.1|92989.1|93058.2|92973.4|56
1648614490000|2022-03-30 04:28:10|93059.1|92982.8|93051|93001|93067|93001|93051|92982.3|46
1648614500000|2022-03-30 04:28:20|93061.2|92990.4|93065.9|92988.8|93069.6|92990.5|93061.1|92986.4|39
1648614510000|2022-03-30 04:28:30|93066.9|92989.7|93042.1|92992.1|93068.5|92997.9|93040.7|92978.7|42
1648614520000|2022-03-30 04:28:40|93057.4|92980.6|93061.9|92982.1|93063|92994.9|93044.1|92978.6|45
1648614530000|2022-03-30 04:28:50|93060.8|92982.2|93060.2|92979|93062.5|92982.7|93053.1|92975.9|47
1648614540000|2022-03-30 04:29:00|93061.1|92978.9|93047|92997|93061.6|92997.2|93041.4|92974.9|46
1648614550000|2022-03-30 04:29:10|93059.6|92982.7|93065.7|92973.6|93067.3|92987.7|93055.6|92973.6|48
1648614560000|2022-03-30 04:29:20|93065.9|92972|93061.4|92977|93067.5|92983.4|93055|92965.4|52
1648614570000|2022-03-30 04:29:30|93060.8|92977.3|93047.7|92964.6|93060.8|92979.9|93029.9|92954.3|51
1648614580000|2022-03-30 04:29:40|93043.2|92969.6|93057.4|92976.5|93060.4|92981|93042.7|92965.9|57
1648614590000|2022-03-30 04:29:50|93057.5|92976.7|93058.3|92977.7|93060.5|92981.2|93053.9|92976.7|42
1648614600000|2022-03-30 04:30:00|93057|92978.6|93056.3|92980|93060|92981.1|93047.9|92974.3|44
1648614610000|2022-03-30 04:30:10|93056.2|92980.2|93059.3|92979.9|93060.7|92980.5|93055.4|92974.9|30
1648614620000|2022-03-30 04:30:20|93059.1|92979.8|93056.7|92977.5|93059.2|92980.1|93053.4|92974.8|38
1648614630000|2022-03-30 04:30:30|93056.6|92976.8|93060.3|92981|93063.4|92987.8|93050.8|92975.7|43
1648614640000|2022-03-30 04:30:40|93060.6|92979.2|93068.3|92983.7|93070.6|92994.1|93042.3|92972.3|45
1648614650000|2022-03-30 04:30:50|93066.9|92985.1|93065|92983.9|93069|92988.7|93058.4|92981.5|27
1648614660000|2022-03-30 04:31:00|93064.1|92984.7|93074.3|92967|93075.9|92988.4|93053.1|92967|49
1648614670000|2022-03-30 04:31:10|93072.3|92969.6|93067.8|92987.2|93072.9|92987.2|93055.9|92968.9|56
1648614680000|2022-03-30 04:31:20|93067.7|92987.9|93062.2|93012.2|93071.7|93013.2|93056|92987.9|54
1648614690000|2022-03-30 04:31:30|93061.8|93011.8|93061.8|93011.8|93062.8|93012.8|93061.1|93011.1|37
1648614700000|2022-03-30 04:31:40|93061.9|93011.9|93057.4|93007.4|93061.9|93011.9|93057.1|93007.1|20
1648614710000|2022-03-30 04:31:50|93057.1|93007.1|93059.6|93009.6|93059.6|93009.6|93056.7|93006.7|17
1648614720000|2022-03-30 04:32:00|93059.4|93009.4|93061.8|93011.8|93061.8|93011.8|93059|93009|28
1648614730000|2022-03-30 04:32:10|93061.9|93011.9|93061.5|93011.5|93062.3|93012.3|93060.2|93010.2|32
1648614740000|2022-03-30 04:32:20|93061.4|93011.4|93063.9|93013.9|93064|93014|93060.9|93010.9|34
1648614750000|2022-03-30 04:32:30|93064|93014|93062|93012|93064|93014|93061.6|93011.6|23
1648614760000|2022-03-30 04:32:40|93062.5|93012.5|93061.9|93011.9|93062.9|93012.9|93061.9|93011.9|14
1648614770000|2022-03-30 04:32:50|93062|93012|93060.6|93010.6|93070.1|93012|93056.8|92999.8|30
1648614780000|2022-03-30 04:33:00|93060.5|93010.5|93059.6|93009.6|93068.6|93011.6|93057.6|92998.2|26
1648614790000|2022-03-30 04:33:10|93060.3|93010.3|93059.1|93009.1|93069.5|93010.5|93057.2|92998|28
1648614800000|2022-03-30 04:33:20|93058.9|93008.9|93060|93010|93060|93010|93057.4|93007.4|31
1648614810000|2022-03-30 04:33:30|93059.7|93009.7|93082.1|93007|93084.1|93016.7|93058.1|92998.2|27
1648614820000|2022-03-30 04:33:40|93080.4|93007.7|93077.2|93027.2|93080.4|93027.3|93063.5|93007.7|43
1648614830000|2022-03-30 04:33:50|93077.5|93027.5|93082.9|93032.9|93093.3|93032.9|93076.8|93022.2|35
1648614840000|2022-03-30 04:34:00|93082.7|93032.7|93082.9|93032.9|93093.7|93033.4|93082.1|93022.6|15
1648614850000|2022-03-30 04:34:10|93082.8|93032.8|93083.2|93033.2|93093.7|93033.5|93082|93021.6|19
1648614860000|2022-03-30 04:34:20|93083|93033|93082.9|93032.9|93083.7|93033.7|93082.4|93032.4|20
1648614870000|2022-03-30 04:34:30|93083|93033|93085.1|93035.1|93085.1|93035.1|93083|93033|20
1648614880000|2022-03-30 04:34:40|93085|93035|93082.9|93032.9|93093.8|93035.5|93082.5|93020.7|27
1648614890000|2022-03-30 04:34:50|93083|93033|93083.4|93033.4|93094.8|93033.7|93082.9|93022.6|10
1648614900000|2022-03-30 04:35:00|93083.3|93033.3|93076.2|93026.2|93088.7|93033.3|93073.4|93012.3|34
1648614910000|2022-03-30 04:35:10|93077.4|93027.4|93077.7|93027.7|93088.9|93028.9|93077.2|93017.3|27
1648614920000|2022-03-30 04:35:20|93077.5|93027.5|93075.3|93025.3|93077.8|93027.8|93075.1|93025.1|21
1648614930000|2022-03-30 04:35:30|93075.4|93025.4|93075.9|93025.9|93076.4|93026.4|93075|93025|13
1648614940000|2022-03-30 04:35:40|93075.5|93025.5|93074.4|93024.4|93075.5|93025.5|93074.1|93024.1|13
1648614950000|2022-03-30 04:35:50|93074.3|93024.3|93075.1|93025.1|93075.3|93025.3|93074.3|93024.3|15
1648614960000|2022-03-30 04:36:00|93075.5|93025.5|93076.1|93026.1|93077.6|93027.6|93074.3|93024.3|23
1648614970000|2022-03-30 04:36:10|93076.6|93026.6|93073.5|93023.5|93076.7|93026.7|93073.5|93023.5|24
1648614980000|2022-03-30 04:36:20|93073.6|93023.6|93075.1|93025.1|93076|93026|93073.2|93023.2|24
1648614990000|2022-03-30 04:36:30|93075.5|93025.5|93074.1|93024.1|93077.4|93027.4|93072.9|93022.9|28
1648615000000|2022-03-30 04:36:40|93073.9|93023.9|93074.8|93024.8|93075.2|93025.2|93073.5|93023.5|22
1648615010000|2022-03-30 04:36:50|93074.9|93024.9|93072.6|93022.6|93074.9|93024.9|93071.7|93021.7|27
1648615020000|2022-03-30 04:37:00|93072.4|93022.4|93076.8|93026.8|93077|93027|93072.3|93022.3|32
1648615030000|2022-03-30 04:37:10|93076.4|93026.4|93078.8|93028.8|93089.7|93030.5|93076.2|93018|35
1648615040000|2022-03-30 04:37:20|93079.5|93029.5|93080.7|93030.7|93081.3|93031.3|93078.1|93028.1|22
1648615050000|2022-03-30 04:37:30|93080.4|93030.4|93080.6|93030.6|93081.5|93031.5|93079.9|93029.9|37
1648615060000|2022-03-30 04:37:40|93080.2|93030.2|93077.4|93027.4|93090.8|93030.7|93075.4|93014.8|25
1648615070000|2022-03-30 04:37:50|93077.6|93027.6|93080.2|93030.2|93081.4|93031.4|93076.7|93026.7|21
1648615080000|2022-03-30 04:38:00|93079.9|93029.9|93083.2|93033.2|93093.5|93034.5|93078.5|93021.6|30
1648615090000|2022-03-30 04:38:10|93081.5|93031.5|93079.8|93029.8|93092.9|93033.3|93079.6|93022|24
1648615100000|2022-03-30 04:38:20|93079.9|93029.9|93079.9|93029.9|93079.9|93029.9|93078.5|93028.5|20
1648615110000|2022-03-30 04:38:30|93079.7|93029.7|93078.1|93028.1|93079.7|93029.7|93078.1|93028.1|15
1648615120000|2022-03-30 04:38:40|93078|93028|93084.1|93034.1|93084.1|93034.1|93076.1|93026.1|33
1648615130000|2022-03-30 04:38:50|93084.2|93034.2|93083.1|93033.1|93086.2|93036.2|93083.1|93033.1|22
1648615140000|2022-03-30 04:39:00|93084.4|93034.4|93092.5|93042.5|93093.8|93043.8|93083.1|93033.1|37
1648615150000|2022-03-30 04:39:10|93092.8|93042.8|93092.6|93042.6|93105.4|93043.4|93091.9|93032.4|20
1648615160000|2022-03-30 04:39:20|93092.3|93042.3|93092.8|93042.8|93092.8|93042.8|93089.1|93039.1|24
1648615170000|2022-03-30 04:39:30|93092.6|93042.6|93088.7|93038.7|93093.4|93043.4|93087.4|93037.4|24
1648615180000|2022-03-30 04:39:40|93089.2|93039.2|93089.4|93039.4|93090.2|93040.2|93088.5|93038.5|32
1648615190000|2022-03-30 04:39:50|93089.8|93039.8|93084.4|93034.4|93090.3|93040.3|93084.2|93034.2|32
1648615200000|2022-03-30 04:40:00|93084.5|93034.5|93084.9|93034.9|93086.3|93036.3|93084.5|93034.5|21
1648615210000|2022-03-30 04:40:10|93086|93036|93084.6|93034.6|93086.6|93036.6|93084.5|93034.5|35
1648615220000|2022-03-30 04:40:20|93085.1|93035.1|93086.4|93036.4|93086.6|93036.6|93084.3|93034.3|47
1648615230000|2022-03-30 04:40:30|93085.7|93035.7|93087.8|93037.8|93088.6|93038.6|93085.7|93035.7|23
1648615240000|2022-03-30 04:40:40|93088.1|93038.1|93086.3|93036.3|93088.4|93038.4|93085.7|93035.7|17
1648615250000|2022-03-30 04:40:50|93085.6|93035.6|93085.9|93035.9|93086.2|93036.2|93085.4|93035.4|4
1648615260000|2022-03-30 04:41:00|93086.2|93036.2|93088.4|93038.4|93090.2|93040.2|93083.5|93033.5|24
1648615270000|2022-03-30 04:41:10|93085.4|93035.4|93088.5|93038.5|93088.9|93038.9|93083.6|93033.6|21
1648615280000|2022-03-30 04:41:20|93088.4|93038.4|93087.9|93037.9|93090.1|93040.1|93085.6|93035.6|55
1648615290000|2022-03-30 04:41:30|93088|93038|93084.8|93034.8|93088|93038|93080.1|93030.1|27
1648615300000|2022-03-30 04:41:40|93084.6|93034.6|93083.5|93033.5|93084.6|93034.6|93082|93032|25
1648615310000|2022-03-30 04:41:50|93083.1|93033.1|93084.8|93034.8|93085.1|93035.1|93082.5|93032.5|22
1648615320000|2022-03-30 04:42:00|93085|93035|93092.7|93042.7|93092.7|93042.7|93083.7|93033.7|46
1648615330000|2022-03-30 04:42:10|93094|93044|93095|93045|93109.7|93047.5|93093.6|93037.2|30
1648615340000|2022-03-30 04:42:20|93093.9|93043.9|93092.5|93042.5|93095.3|93045.3|93090|93040|26
1648615350000|2022-03-30 04:42:30|93093.2|93043.2|93095.1|93045.1|93104.8|93045.3|93093.2|93034.6|40
1648615360000|2022-03-30 04:42:40|93095.8|93045.8|93110|93037.7|93110|93049.2|93094.1|93035.1|47
1648615370000|2022-03-30 04:42:50|93098.7|93048.7|93108.4|93058.4|93112.6|93058.4|93098.4|93034.5|43
1648615380000|2022-03-30 04:43:00|93108.5|93058.5|93110|93060|93111.4|93061.4|93106.6|93056.6|41
1648615390000|2022-03-30 04:43:10|93110.4|93060.4|93107.6|93057.6|93111.2|93061.2|93107.1|93057.1|22
1648615400000|2022-03-30 04:43:20|93107.5|93057.5|93110.3|93060.3|93117.9|93060.3|93105.4|93040.7|38
1648615410000|2022-03-30 04:43:30|93110.4|93060.4|93113.9|93063.9|93114|93064|93109.8|93059.8|41
1648615420000|2022-03-30 04:43:40|93113.4|93063.4|93119.1|93069.1|93132.6|93069.5|93113.4|93050.4|45
1648615430000|2022-03-30 04:43:50|93119|93069|93120.9|93070.9|93131.5|93071.6|93117.7|93061.2|34
1648615440000|2022-03-30 04:44:00|93120.8|93070.8|93114.7|93064.7|93130.2|93071.4|93114.7|93058.8|43
1648615450000|2022-03-30 04:44:10|93114.9|93064.9|93114.9|93064.9|93123|93065|93110.9|93052.8|42
1648615460000|2022-03-30 04:44:20|93115|93065|93118.2|93068.2|93126|93068.2|93112.9|93054.3|44
1648615470000|2022-03-30 04:44:30|93127.7|93057.2|93123.4|93073.4|93135.9|93073.7|93115.2|93056.8|36
1648615480000|2022-03-30 04:44:40|93122.6|93072.6|93123.9|93073.9|93136.1|93073.9|93117|93058.2|42
1648615490000|2022-03-30 04:44:50|93124.3|93074.3|93130.6|93080.6|93139.8|93080.6|93122.6|93068.1|45
1648615500000|2022-03-30 04:45:00|93130|93080|93133.4|93083.4|93144.6|93083.4|93127.5|93067.7|49
1648615510000|2022-03-30 04:45:10|93133.7|93083.7|93140.6|93070|93147.6|93085.2|93127.3|93069.2|46
1648615520000|2022-03-30 04:45:20|93130.2|93080.2|93135.9|93085.9|93143.4|93085.9|93127.6|93060.7|40
1648615530000|2022-03-30 04:45:30|93136.1|93086.1|93131|93081|93148.4|93086.1|93130.8|93066.1|58
1648615540000|2022-03-30 04:45:40|93132.2|93082.2|93130.5|93080.5|93145|93084.2|93127.7|93070.7|55
1648615550000|2022-03-30 04:45:50|93131.6|93081.6|93145.1|93073.8|93147.2|93087.7|93131.6|93063.1|53
1648615560000|2022-03-30 04:46:00|93134.4|93084.4|93136.2|93086.2|93151.7|93090.8|93134.4|93072.7|48
1648615570000|2022-03-30 04:46:10|93136.3|93086.3|93133.3|93083.3|93144.6|93086.8|93130|93065.8|40
1648615580000|2022-03-30 04:46:20|93146.7|93067.1|93146.8|93069.6|93148.1|93080.8|93130|93067.1|34
1648615590000|2022-03-30 04:46:30|93146.2|93069.2|93142.3|93092.3|93156.6|93092.4|93139.7|93068.9|41
1648615600000|2022-03-30 04:46:40|93142.4|93092.4|93139|93089|93154.3|93092.7|93138.1|93081.7|31
1648615610000|2022-03-30 04:46:50|93138.9|93088.9|93155.2|93105.2|93167.8|93105.7|93138.9|93088.9|31
1648615620000|2022-03-30 04:47:00|93155.1|93105.1|93152|93102|93165.1|93105.1|93151.9|93090.5|20
1648615630000|2022-03-30 04:47:10|93151.9|93101.9|93145.6|93095.6|93155.5|93105.5|93145.6|93095.6|48
1648615640000|2022-03-30 04:47:20|93145.7|93095.7|93149.7|93099.7|93165.5|93099.8|93145.7|93086|31
1648615650000|2022-03-30 04:47:30|93150|93100|93151.1|93101.1|93154.7|93104.7|93149.6|93099.6|29
1648615660000|2022-03-30 04:47:40|93151.8|93101.8|93153.8|93103.8|93164.7|93105.8|93151.8|93094.7|39
1648615670000|2022-03-30 04:47:50|93153.7|93103.7|93149.7|93099.7|93154.4|93104.4|93146.6|93096.6|32
1648615680000|2022-03-30 04:48:00|93149.6|93099.6|93150.5|93100.5|93164.4|93105|93149.1|93089.3|32
1648615690000|2022-03-30 04:48:10|93150.4|93100.4|93151.3|93101.3|93151.8|93101.8|93150.4|93100.4|13
1648615700000|2022-03-30 04:48:20|93151.4|93101.4|93153|93103|93153.3|93103.3|93151.1|93101.1|20
1648615710000|2022-03-30 04:48:30|93153.3|93103.3|93151.7|93101.7|93162.1|93109.2|93151.4|93090.8|27
1648615720000|2022-03-30 04:48:40|93151.6|93101.6|93151.3|93101.3|93162.9|93101.7|93150.8|93090.8|29
1648615730000|2022-03-30 04:48:50|93151.4|93101.4|93148.5|93098.5|93161.4|93101.4|93147.7|93081.8|23
1648615740000|2022-03-30 04:49:00|93148.6|93098.6|93135.3|93085.3|93154.4|93098.9|93135.3|93080.2|50
1648615750000|2022-03-30 04:49:10|93135.7|93085.7|93133.7|93083.7|93135.9|93085.9|93130.9|93080.9|36
1648615760000|2022-03-30 04:49:20|93134.2|93084.2|93129.9|93079.9|93144|93085.3|93129.7|93070.9|38
1648615770000|2022-03-30 04:49:30|93130.7|93080.7|93138.6|93088.6|93149.5|93089|93130.7|93066.6|48
1648615780000|2022-03-30 04:49:40|93138.8|93088.8|93128.9|93078.9|93145.3|93088.8|93128.6|93054.1|46
1648615790000|2022-03-30 04:49:50|93139|93064|93134.7|93061.9|93141.8|93077.6|93122.8|93058.3|38
1648615800000|2022-03-30 04:50:00|93134.3|93061.8|93122.5|93072.5|93137.3|93078.3|93122.5|93056.1|53
1648615810000|2022-03-30 04:50:10|93122.7|93072.7|93134.4|93060.4|93138.4|93074.5|93121|93054.9|42
1648615820000|2022-03-30 04:50:20|93134.6|93059.8|93127.4|93056.9|93134.6|93069.7|93114.3|93050.5|50
1648615830000|2022-03-30 04:50:30|93128.1|93056.7|93121.6|93071.6|93130.6|93072.2|93115.9|93056.7|38
1648615840000|2022-03-30 04:50:40|93121.5|93071.5|93124.9|93074.9|93137.9|93075.8|93119.8|93064.7|37
1648615850000|2022-03-30 04:50:50|93125|93075|93119.3|93069.3|93138|93076.1|93116|93053.9|37
1648615860000|2022-03-30 04:51:00|93117.9|93067.9|93119.8|93069.8|93126.2|93071.2|93114.6|93055.2|26
1648615870000|2022-03-30 04:51:10|93120.2|93070.2|93118.8|93068.8|93131.1|93070.2|93116.2|93056.6|22
1648615880000|2022-03-30 04:51:20|93129.5|93059|93119.4|93069.4|93131.3|93070.9|93114.5|93056.5|42
1648615890000|2022-03-30 04:51:30|93119.1|93069.1|93130.9|93059.8|93130.9|93071.7|93116.4|93059.7|41
1648615900000|2022-03-30 04:51:40|93130.4|93060.3|93121|93071|93131.8|93071.1|93118.7|93059.4|32
1648615910000|2022-03-30 04:51:50|93120.8|93070.8|93119.5|93069.5|93129.9|93070.8|93117.1|93058|20
1648615920000|2022-03-30 04:52:00|93119.7|93069.7|93122.7|93072.7|93132.6|93073.8|93119.6|93060.7|37
1648615930000|2022-03-30 04:52:10|93122.5|93072.5|93123|93073|93134.8|93075.6|93119.7|93062.2|45
1648615940000|2022-03-30 04:52:20|93123.1|93073.1|93132.7|93061.3|93135.8|93074|93119.3|93058.5|37
1648615950000|2022-03-30 04:52:30|93132.3|93061.8|93133.1|93062.1|93133.8|93072.4|93119.8|93060|24
1648615960000|2022-03-30 04:52:40|93132.4|93062.4|93123.2|93073.2|93135.6|93073.6|93116.6|93060.1|33
1648615970000|2022-03-30 04:52:50|93123.6|93073.6|93135.7|93064.5|93136.1|93075.6|93120.6|93062.8|23
1648615980000|2022-03-30 04:53:00|93135.5|93064.6|93128.3|93078.3|93140.5|93078.7|93122.2|93063.6|35
1648615990000|2022-03-30 04:53:10|93128.5|93078.5|93131.8|93081.8|93141.6|93081.8|93125.5|93066|36
1648616000000|2022-03-30 04:53:20|93131.7|93081.7|93138.1|93067.6|93141.2|93082.1|93129.4|93067.2|29
1648616010000|2022-03-30 04:53:30|93127.7|93077.7|93128.7|93078.7|93139.6|93079.5|93126.4|93068.3|28
1648616020000|2022-03-30 04:53:40|93128.3|93078.3|93140|93067.9|93142.4|93079.3|93127.6|93065.4|30
1648616030000|2022-03-30 04:53:50|93139.8|93068.3|93124.6|93074.6|93140.6|93078.9|93120.1|93060.5|28
1648616040000|2022-03-30 04:54:00|93135.4|93064.1|93126.4|93076.4|93138.5|93076.9|93124.1|93064.1|33
1648616050000|2022-03-30 04:54:10|93137.3|93066.7|93128.3|93078.3|93140|93079.6|93124.2|93065.9|33
1648616060000|2022-03-30 04:54:20|93128.2|93078.2|93124|93074|93140.5|93080.2|93121.6|93061.9|36
1648616070000|2022-03-30 04:54:30|93124.4|93074.4|93124.5|93074.5|93137|93076|93122.5|93064.1|27
1648616080000|2022-03-30 04:54:40|93135.3|93064.2|93120.9|93070.9|93135.3|93074.6|93120.9|93062.4|26
1648616090000|2022-03-30 04:54:50|93121.2|93071.2|93118.1|93068.1|93130.4|93071.4|93115.4|93055.8|43
1648616100000|2022-03-30 04:55:00|93118.5|93068.5|93124.1|93074.1|93135.1|93074.5|93118.4|93060.6|33
1648616110000|2022-03-30 04:55:10|93124|93074|93125.3|93075.3|93136.4|93075.8|93123.5|93064.4|24
1648616120000|2022-03-30 04:55:20|93125.4|93075.4|93124.8|93074.8|93137.5|93076.2|93122.1|93065.3|23
1648616130000|2022-03-30 04:55:30|93124.7|93074.7|93123.2|93073.2|93134.2|93075.4|93120.9|93063.2|33
1648616140000|2022-03-30 04:55:40|93123|93073|93133.7|93063.1|93133.7|93074.4|93122.2|93063.1|18
1648616150000|2022-03-30 04:55:50|93123.8|93073.8|93131.2|93081.2|93141.5|93081.2|93123.6|93067.6|35
1648616160000|2022-03-30 04:56:00|93131|93081|93131.8|93081.8|93145.5|93082.1|93126.9|93067.9|32
1648616170000|2022-03-30 04:56:10|93131.5|93081.5|93143.1|93071.7|93144.9|93082.5|93129|93064|27
1648616180000|2022-03-30 04:56:20|93132.4|93082.4|93143.1|93067.7|93144.5|93083.6|93130.2|93067.5|26
1648616190000|2022-03-30 04:56:30|93143|93071.9|93130.7|93080.7|93143|93082.6|93127.7|93070.8|23
1648616200000|2022-03-30 04:56:40|93130.9|93080.9|93130.8|93080.8|93143.4|93081.6|93126.3|93066.6|31
1648616210000|2022-03-30 04:56:50|93131|93081|93142.9|93072.4|93143|93082.1|93129.3|93069.8|39
1648616220000|2022-03-30 04:57:00|93133.2|93083.2|93133.2|93083.2|93143.9|93084|93131.4|93073.2|23
1648616230000|2022-03-30 04:57:10|93133.4|93083.4|93133.1|93083.1|93145.1|93083.4|93130.8|93072.2|23
1648616240000|2022-03-30 04:57:20|93133|93083|93130.1|93080.1|93133.5|93083.5|93129.4|93079.4|27
1648616250000|2022-03-30 04:57:30|93130.4|93080.4|93139.2|93089.2|93146.4|93089.3|93130.4|93075.6|41
1648616260000|2022-03-30 04:57:40|93139.3|93089.3|93146.6|93096.6|93159.4|93097.8|93139|93079.5|36
1648616270000|2022-03-30 04:57:50|93146.5|93096.5|93138.4|93088.4|93146.5|93096.5|93137.3|93087.3|32
1648616280000|2022-03-30 04:58:00|93138.3|93088.3|93140.3|93090.3|93142.6|93092.6|93138.3|93088.3|32
1648616290000|2022-03-30 04:58:10|93140.7|93090.7|93137.8|93087.8|93147|93090.7|93132.8|93071.1|50
1648616300000|2022-03-30 04:58:20|93136.4|93086.4|93135.6|93085.6|93146.7|93088.1|93132.7|93075.6|33
1648616310000|2022-03-30 04:58:30|93146.2|93075.6|93134.4|93084.4|93153.4|93088.8|93133.5|93069.7|39
1648616320000|2022-03-30 04:58:40|93144.6|93073.9|93142.4|93092.4|93154.1|93092.4|93125.1|93065.5|48
1648616330000|2022-03-30 04:58:50|93142.1|93092.1|93133.9|93083.9|93154|93092.1|93133.9|93068.3|46
1648616340000|2022-03-30 04:59:00|93134.2|93084.2|93142.3|93092.3|93155.1|93092.8|93134|93073.3|49
1648616350000|2022-03-30 04:59:10|93142.1|93092.1|93144.7|93094.7|93144.7|93094.7|93142|93092|31
1648616360000|2022-03-30 04:59:20|93145.3|93095.3|93143.9|93093.9|93145.7|93095.7|93143.5|93093.5|38
1648616370000|2022-03-30 04:59:30|93144.2|93094.2|93142|93092|93154.7|93098.4|93138.7|93080.6|58
1648616380000|2022-03-30 04:59:40|93141.8|93091.8|93141.4|93091.4|93142.5|93092.5|93139.4|93089.4|45
1648616390000|2022-03-30 04:59:50|93141.3|93091.3|93141.1|93091.1|93151.4|93091.3|93134.3|93077.6|42
1648616400000|2022-03-30 05:00:00|93141.2|93091.2|93133.2|93083.2|93152.2|93094|93126.6|93064|71
1648616410000|2022-03-30 05:00:10|93133.3|93083.3|93137|93087|93146.7|93088.3|93132.8|93068.6|53
1648616420000|2022-03-30 05:00:20|93136.4|93086.4|93136.1|93086.1|93148.4|93089.1|93131.8|93068.3|43
1648616430000|2022-03-30 05:00:30|93136.3|93086.3|93157.1|93087|93157.1|93097.4|93131|93064.8|53
1648616440000|2022-03-30 05:00:40|93156.5|93085.2|93143.2|93093.2|93156.6|93096.6|93140.6|93070.6|45
1648616450000|2022-03-30 05:00:50|93155.9|93080.6|93152.5|93076.2|93155.9|93093.6|93143.3|93074|44
1648616460000|2022-03-30 05:01:00|93151.6|93076.8|93144.9|93094.9|93158.1|93096.9|93138.8|93076.7|50
1648616470000|2022-03-30 05:01:10|93145|93095|93157.4|93087.3|93160.2|93095|93142.6|93073.8|38
1648616480000|2022-03-30 05:01:20|93147.4|93097.4|93144.3|93094.3|93160.6|93097.4|93144.3|93077.8|38
1648616490000|2022-03-30 05:01:30|93144.7|93094.7|93144.2|93094.2|93154.7|93094.8|93136.1|93063.3|42
1648616500000|2022-03-30 05:01:40|93144.4|93094.4|93158.2|93084.8|93159.5|93095.8|93136.6|93073.8|39
1648616510000|2022-03-30 05:01:50|93159.8|93084.5|93157|93085.6|93159.8|93095.1|93143.3|93082.2|43
1648616520000|2022-03-30 05:02:00|93157.6|93087.1|93162.8|93084.9|93162.8|93088.3|93155.4|93081.6|45
1648616530000|2022-03-30 05:02:10|93162.9|93085|93162.6|93087.6|93168.9|93100.3|93150.3|93080.9|47
1648616540000|2022-03-30 05:02:20|93163.2|93086.9|93162.8|93087.5|93168.8|93098.1|93142.4|93080.4|48
1648616550000|2022-03-30 05:02:30|93162.4|93086.9|93165.6|93087.5|93168.8|93089.3|93157.9|93084|54
1648616560000|2022-03-30 05:02:40|93165.1|93087.4|93165.9|93088.1|93166.5|93089.2|93160.2|93083.9|27
1648616570000|2022-03-30 05:02:50|93167.4|93086.8|93173.8|93095.6|93174.1|93095.6|93163.4|93086.1|54
1648616580000|2022-03-30 05:03:00|93173.7|93096|93148.4|93098.4|93173.7|93099|93147.5|93084|60
1648616590000|2022-03-30 05:03:10|93146.2|93096.2|93167.7|93086.7|93173.3|93099.9|93145.5|93085.8|43
1648616600000|2022-03-30 05:03:20|93162.5|93090.3|93167.1|93089.1|93169.6|93096.3|93142.2|93077.4|49
1648616610000|2022-03-30 05:03:30|93168.7|93090.2|93151.9|93079.8|93170.2|93094.2|93141|93076.4|61
1648616620000|2022-03-30 05:03:40|93150.9|93080.3|93159.8|93084.2|93161.2|93084.2|93150.9|93079|37
1648616630000|2022-03-30 05:03:50|93158.6|93084.9|93166.5|93080.8|93166.5|93088.2|93158.6|93080.8|42
1648616640000|2022-03-30 05:04:00|93164.6|93081.9|93153.3|93081.9|93164.6|93092.6|93140.2|93070.5|54
1648616650000|2022-03-30 05:04:10|93160.3|93082.4|93154|93080.4|93160.7|93093.1|93139.7|93076.5|47
1648616660000|2022-03-30 05:04:20|93142.4|93092.4|93151.3|93080.2|93160.8|93095.3|93142.4|93077.7|42
1648616670000|2022-03-30 05:04:30|93150.3|93080.4|93147.2|93073.5|93162.1|93090.3|93130.3|93073.5|43
1648616680000|2022-03-30 05:04:40|93132.7|93082.7|93138.6|93088.6|93158.2|93088.6|93131.8|93072.7|41
1648616690000|2022-03-30 05:04:50|93138.8|93088.8|93145.8|93074|93154.5|93088.8|93137.7|93071.8|52
1648616700000|2022-03-30 05:05:00|93145.9|93074.6|93153.5|93075.8|93153.9|93084.8|93134.3|93070.8|47
1648616710000|2022-03-30 05:05:10|93151.4|93074.9|93133.8|93083.8|93154.9|93087.1|93133.8|93070.7|41
1648616720000|2022-03-30 05:05:20|93134|93084|93147.7|93075.9|93158.9|93090.8|93133.7|93071.5|56
1648616730000|2022-03-30 05:05:30|93147.8|93076.2|93146.4|93072.2|93154.4|93086.6|93136.4|93071.9|49
1648616740000|2022-03-30 05:05:40|93146.5|93072.1|93153.7|93082.3|93159.8|93089|93136.8|93071.9|53
1648616750000|2022-03-30 05:05:50|93153.8|93082.4|93155.4|93082|93160.8|93093.3|93143.3|93080|52
1648616760000|2022-03-30 05:06:00|93155.5|93083|93155.6|93079.5|93161.2|93085|93150.9|93077.9|49
1648616770000|2022-03-30 05:06:10|93155.1|93079.1|93143.1|93093.1|93156.9|93096|93138.2|93076.2|48
1648616780000|2022-03-30 05:06:20|93143|93093|93151.5|93079.8|93157.1|93093|93137.2|93077.1|44
1648616790000|2022-03-30 05:06:30|93140.3|93090.3|93161.1|93082.2|93161.1|93094.2|93139.6|93078.1|48
1648616800000|2022-03-30 05:06:40|93160.8|93083.3|93146.4|93096.4|93162.9|93096.4|93142.6|93083.3|45
1648616810000|2022-03-30 05:06:50|93146.5|93096.5|93155.2|93084.9|93158.4|93096.9|93142.6|93082.6|34
1648616820000|2022-03-30 05:07:00|93145|93095|93157|93082.9|93161.4|93095.7|93144.4|93082.8|35
1648616830000|2022-03-30 05:07:10|93155.1|93083.8|93140.5|93090.5|93156.1|93093|93140.5|93080.3|29
1648616840000|2022-03-30 05:07:20|93140.1|93090.1|93139.9|93089.9|93157.5|93092.7|93139.8|93080.7|39
1648616850000|2022-03-30 05:07:30|93140|93090|93155.3|93083.7|93157.9|93094.4|93140|93079|39
1648616860000|2022-03-30 05:07:40|93155.4|93083.9|93142.5|93092.5|93158.6|93097.9|93138.8|93078.4|45
1648616870000|2022-03-30 05:07:50|93142.7|93092.7|93147.9|93077.3|93155.3|93096.4|93136.2|93072.8|49
1648616880000|2022-03-30 05:08:00|93138|93088|93152.3|93080.1|93155|93091.4|93138|93075.1|48
1648616890000|2022-03-30 05:08:10|93149.2|93078.9|93151.2|93080.8|93153.5|93091|93136.1|93075.8|43
1648616900000|2022-03-30 05:08:20|93141.2|93080.6|93159.5|93080.8|93159.9|93091.4|93141.2|93077.6|50
1648616910000|2022-03-30 05:08:30|93157.4|93080.3|93137.5|93087.5|93158.2|93093.2|93135.5|93077.9|45
1648616920000|2022-03-30 05:08:40|93137.8|93087.8|93138.9|93088.9|93150|93091.3|93135.5|93079.6|54
1648616930000|2022-03-30 05:08:50|93139.1|93089.1|93154.5|93080.4|93154.5|93092.4|93135.2|93079.3|40
1648616940000|2022-03-30 05:09:00|93154|93080.9|93147.5|93097.5|93163.2|93100.3|93143.6|93079.8|42
1648616950000|2022-03-30 05:09:10|93145.9|93095.9|93153.3|93103.3|93165.1|93103.5|93145.6|93084.4|58
1648616960000|2022-03-30 05:09:20|93153.4|93103.4|93148|93098|93165.1|93104|93147.2|93086.1|64
1648616970000|2022-03-30 05:09:30|93147.2|93097.2|93152.8|93102.8|93168.2|93103|93147.2|93088.7|55
1648616980000|2022-03-30 05:09:40|93162.2|93090.3|93148.5|93098.5|93164.7|93103.3|93147.4|93086.5|56
1648616990000|2022-03-30 05:09:50|93162.3|93090.4|93163.8|93093.8|93164.8|93102.1|93148|93087|52
1648617000000|2022-03-30 05:10:00|93163.9|93092.6|93149.2|93099.2|93164.6|93104.4|93144.9|93086|56
1648617010000|2022-03-30 05:10:10|93150.5|93100.5|93150.1|93100.1|93162.3|93102.2|93145.4|93088.9|52
1648617020000|2022-03-30 05:10:20|93149.7|93099.7|93151.7|93101.7|93164.3|93102.9|93146.7|93089.7|44
1648617030000|2022-03-30 05:10:30|93151.8|93101.8|93150.9|93100.9|93170.1|93105.5|93150.9|93089.4|49
1648617040000|2022-03-30 05:10:40|93149.2|93099.2|93156|93106|93167.5|93107.4|93148.8|93089.1|50
1648617050000|2022-03-30 05:10:50|93166.1|93095.3|93156.5|93106.5|93170.8|93109.1|93154|93093.8|41
1648617060000|2022-03-30 05:11:00|93156.2|93106.2|93167.4|93096|93167.6|93106.8|93153.1|93094.6|29
1648617070000|2022-03-30 05:11:10|93167.5|93095.6|93156.4|93106.4|93169.5|93108.4|93151.8|93091.4|50
1648617080000|2022-03-30 05:11:20|93164.1|93093.9|93155.2|93105.2|93168.6|93108.6|93154|93093|46
1648617090000|2022-03-30 05:11:30|93155.3|93105.3|93167.9|93097.6|93169.1|93106.7|93154.2|93093.6|48
1648617100000|2022-03-30 05:11:40|93167.8|93097.5|93156.3|93106.3|93168.6|93108.1|93152.5|93093.2|46
1648617110000|2022-03-30 05:11:50|93154.5|93104.5|93157.6|93107.6|93169.8|93109.4|93154.5|93097.7|53
1648617120000|2022-03-30 05:12:00|93156.8|93106.8|93155.8|93105.8|93169.7|93108.8|93153.6|93094.7|53
1648617130000|2022-03-30 05:12:10|93155.9|93105.9|93160.6|93110.6|93177.2|93118.2|93155.9|93098.6|58
1648617140000|2022-03-30 05:12:20|93172.2|93099.7|93162.4|93112.4|93176|93114.5|93155.5|93095.1|59
1648617150000|2022-03-30 05:12:30|93162.7|93112.7|93159.7|93109.7|93174.2|93112.7|93154.2|93095.8|60
1648617160000|2022-03-30 05:12:40|93169.8|93098.8|93158.9|93108.9|93176.3|93110.7|93153.6|93088.6|57
1648617170000|2022-03-30 05:12:50|93167.8|93097|93171.3|93099.8|93172.4|93110.5|93156.5|93094.4|51
1648617180000|2022-03-30 05:13:00|93171.7|93100.2|93162.5|93112.5|93173.8|93113.8|93152.3|93086|57
1648617190000|2022-03-30 05:13:10|93162.2|93112.2|93160.6|93110.6|93175.6|93112.8|93158|93102.5|43
1648617200000|2022-03-30 05:13:20|93160.3|93110.3|93160.8|93110.8|93177.1|93115.9|93159|93098.4|50
1648617210000|2022-03-30 05:13:30|93160.7|93110.7|93163|93113|93178|93114.1|93158.9|93097.4|37
1648617220000|2022-03-30 05:13:40|93162|93112|93173.6|93103.5|93176|93113.2|93160.4|93100.3|45
1648617230000|2022-03-30 05:13:50|93163.1|93113.1|93175.2|93104|93177|93115.3|93161.4|93101.4|41
1648617240000|2022-03-30 05:14:00|93175.1|93103.2|93164.7|93114.7|93175.2|93116.5|93163.1|93102.6|28
1648617250000|2022-03-30 05:14:10|93165.2|93115.2|93168.1|93118.1|93169|93119|93161.7|93111.7|45
1648617260000|2022-03-30 05:14:20|93167.8|93117.8|93177.2|93105.6|93182.8|93118.9|93164.8|93100|46
1648617270000|2022-03-30 05:14:30|93166.2|93116.2|93175.2|93103.8|93181.5|93116.2|93160.1|93097.3|44
1648617280000|2022-03-30 05:14:40|93164.4|93114.4|93161.8|93111.8|93177.8|93115|93159.6|93098.6|42
1648617290000|2022-03-30 05:14:50|93162.7|93112.7|93159.9|93109.9|93175.2|93116|93159.7|93098.7|60
1648617300000|2022-03-30 05:15:00|93159.7|93109.7|93165.1|93115.1|93174.9|93115.5|93159|93099|51
1648617310000|2022-03-30 05:15:10|93164.8|93114.8|93183.5|93109.9|93187.1|93122.8|93161.9|93105.4|60
1648617320000|2022-03-30 05:15:20|93183.7|93110.7|93179.5|93105.9|93185.7|93121.4|93167.7|93098.9|54
1648617330000|2022-03-30 05:15:30|93168|93118|93169.7|93119.7|93181.7|93119.7|93164.4|93103.1|64
1648617340000|2022-03-30 05:15:40|93180.1|93109.1|93181.8|93108.4|93182.4|93121.2|93168.5|93102.1|53
1648617350000|2022-03-30 05:15:50|93181.7|93108.7|93186|93109.4|93188.6|93123.4|93170.8|93105.3|49
1648617360000|2022-03-30 05:16:00|93183.9|93110.8|93184.4|93113.8|93186.5|93125.2|93173.7|93109|35
1648617370000|2022-03-30 05:16:10|93188.2|93113.9|93174.4|93124.4|93188.2|93127.4|93172.4|93113.1|58
1648617380000|2022-03-30 05:16:20|93174.2|93124.2|93176.1|93126.1|93185.8|93126.3|93173.6|93113.4|20
1648617390000|2022-03-30 05:16:30|93175.7|93125.7|93176.5|93126.5|93176.5|93126.5|93175.3|93125.3|19
1648617400000|2022-03-30 05:16:40|93176.4|93126.4|93178.7|93128.7|93192.7|93132.1|93172.1|93110.6|48
1648617410000|2022-03-30 05:16:50|93178.4|93128.4|93191.6|93118.6|93195.3|93131|93177.6|93115.1|59
1648617420000|2022-03-30 05:17:00|93192.7|93118.3|93189.1|93115.3|93200.6|93136.3|93176|93111.1|73
1648617430000|2022-03-30 05:17:10|93189|93115.5|93184.6|93114|93193.4|93128|93175.6|93112.7|45
1648617440000|2022-03-30 05:17:20|93174.2|93124.2|93189.3|93117.6|93189.3|93127.9|93173.6|93114.6|57
1648617450000|2022-03-30 05:17:30|93189.1|93117.8|93190.6|93114.9|93190.6|93128.9|93171.2|93113.6|60
1648617460000|2022-03-30 05:17:40|93190.3|93116|93182.1|93110|93190.4|93129.8|93170.3|93109.8|50
1648617470000|2022-03-30 05:17:50|93185.9|93109.8|93171|93121|93186.6|93122.5|93164.3|93103.7|57
1648617480000|2022-03-30 05:18:00|93169.3|93119.3|93171.1|93121.1|93187.7|93123.7|93168.6|93106.5|59
1648617490000|2022-03-30 05:18:10|93170.7|93120.7|93169.6|93119.6|93187.6|93125|93169.4|93111.2|50
1648617500000|2022-03-30 05:18:20|93169.9|93119.9|93180.8|93109.6|93186.1|93122.2|93168.6|93107.1|41
1648617510000|2022-03-30 05:18:30|93181|93110|93177.7|93127.7|93187.5|93127.7|93171|93109|63
1648617520000|2022-03-30 05:18:40|93177.8|93127.8|93183.2|93133.2|93193.9|93133.2|93175.4|93115.4|54
1648617530000|2022-03-30 05:18:50|93183.6|93133.6|93182.7|93132.7|93198.7|93135.5|93179.6|93121.9|56
1648617540000|2022-03-30 05:19:00|93181.5|93131.5|93192.8|93120.7|93193.8|93132.8|93176.2|93111.8|52
1648617550000|2022-03-30 05:19:10|93192.4|93121.9|93182.8|93132.8|93194|93134|93177.7|93120.4|47
1648617560000|2022-03-30 05:19:20|93183.5|93133.5|93194|93120.5|93195|93134|93179.9|93119.7|41
1648617570000|2022-03-30 05:19:30|93194.1|93120.2|93194|93119.5|93195.1|93133.2|93177.5|93117.9|45
1648617580000|2022-03-30 05:19:40|93193.6|93121.7|93203.5|93124.5|93203.5|93137.1|93185.8|93119.4|32
1648617590000|2022-03-30 05:19:50|93204.4|93123.4|93199.3|93122.7|93205.6|93136.3|93175.8|93115.1|53
1648617600000|2022-03-30 05:20:00|93186.6|93136.6|93201.8|93117.7|93201.9|93140.4|93174.4|93114.5|64
1648617610000|2022-03-30 05:20:10|93181.8|93131.8|93195.3|93124.7|93199.7|93139.5|93179.1|93119.7|47
1648617620000|2022-03-30 05:20:20|93185.1|93135.1|93184.7|93134.7|93198.2|93136.6|93183|93121.1|48
1648617630000|2022-03-30 05:20:30|93198|93124.2|93193.2|93122.4|93198|93137.4|93181.4|93121.6|46
1648617640000|2022-03-30 05:20:40|93184.1|93122.7|93195.1|93120.9|93197.4|93135.5|93179.9|93120.9|38
1648617650000|2022-03-30 05:20:50|93194.7|93121.5|93182.5|93132.5|93195.2|93135.2|93179.2|93120.4|36
1648617660000|2022-03-30 05:21:00|93182.8|93132.8|93194.5|93124.2|93197.3|93134.8|93180.1|93115.5|49
1648617670000|2022-03-30 05:21:10|93184.6|93134.6|93179.7|93104.7|93196.7|93134.6|93165.8|93102.2|53
1648617680000|2022-03-30 05:21:20|93177.7|93105.7|93194.5|93117.8|93195.9|93131.5|93174.3|93099.6|69
1648617690000|2022-03-30 05:21:30|93194.6|93117.9|93196.4|93126.2|93198|93137|93179|93113.4|58
1648617700000|2022-03-30 05:21:40|93186.1|93136.1|93183.4|93133.4|93199.2|93137.3|93182.1|93120.8|57
1648617710000|2022-03-30 05:21:50|93183.3|93133.3|93195.5|93125.3|93198.3|93133.3|93183.3|93119.4|53
1648617720000|2022-03-30 05:22:00|93195.7|93125.4|93193.6|93122.8|93197.1|93135.7|93181|93119.9|42
1648617730000|2022-03-30 05:22:10|93193.5|93122.9|93195.6|93122.4|93197.3|93131.1|93180.9|93118.6|33
1648617740000|2022-03-30 05:22:20|93196.5|93121.7|93193|93120.2|93197.7|93132.8|93182.8|93118.9|38
1648617750000|2022-03-30 05:22:30|93191.9|93118.6|93171.1|93121.1|93191.9|93130.6|93165.1|93107.1|36
1648617760000|2022-03-30 05:22:40|93172.1|93122.1|93188.2|93109|93188.3|93124.7|93165.7|93104.9|40
1648617770000|2022-03-30 05:22:50|93188.1|93108.9|93176.7|93126.7|93195.7|93131.5|93176.7|93107.9|45
1648617780000|2022-03-30 05:23:00|93177.1|93127.1|93193.5|93121.3|93194.8|93132.6|93177.1|93117|38
1648617790000|2022-03-30 05:23:10|93193.7|93122|93178|93128|93193.7|93132.3|93177|93118.8|33
1648617800000|2022-03-30 05:23:20|93177.7|93127.7|93176.7|93126.7|93197.6|93128.1|93172.3|93109.8|36
1648617810000|2022-03-30 05:23:30|93189.3|93117.7|93174.2|93124.2|93189.3|93128.5|93172.6|93115.4|34
1648617820000|2022-03-30 05:23:40|93174.3|93124.3|93174.5|93124.5|93187.3|93125|93173.1|93115.7|26
1648617830000|2022-03-30 05:23:50|93173.4|93123.4|93177.4|93127.4|93190.5|93127.4|93173.4|93115.3|25
1648617840000|2022-03-30 05:24:00|93177.3|93127.3|93175.6|93125.6|93190.9|93128.6|93175.6|93120|26
1648617850000|2022-03-30 05:24:10|93177.8|93127.8|93171.1|93121.1|93178|93128|93167.3|93117.3|38
1648617860000|2022-03-30 05:24:20|93170.4|93120.4|93186.9|93110.2|93188.2|93124.6|93169.3|93108.6|38
1648617870000|2022-03-30 05:24:30|93189.7|93113.2|93180.2|93109.7|93189.7|93122.5|93169.7|93109.3|45
1648617880000|2022-03-30 05:24:40|93180.4|93109.9|93184.1|93110.3|93186|93124|93169.5|93109.7|39
1648617890000|2022-03-30 05:24:50|93169.3|93119.3|93163.7|93113.7|93184.1|93122.5|93163.4|93108.1|48
1648617900000|2022-03-30 05:25:00|93162.2|93112.2|93169.5|93119.5|93176|93119.5|93160.5|93101.3|38
1648617910000|2022-03-30 05:25:10|93169|93119|93171.9|93121.9|93178.9|93122.8|93162.6|93106|59
1648617920000|2022-03-30 05:25:20|93172.3|93122.3|93161.5|93111.5|93173.9|93123.9|93159|93109|57
1648617930000|2022-03-30 05:25:30|93161.7|93111.7|93165.7|93115.7|93179.5|93129.5|93161.3|93111.3|57
1648617940000|2022-03-30 05:25:40|93165.5|93115.5|93164.1|93114.1|93170.3|93120.3|93164|93114|39
1648617950000|2022-03-30 05:25:50|93163.5|93113.5|93164.9|93114.9|93168.3|93118.3|93162.1|93112.1|46
1648617960000|2022-03-30 05:26:00|93163.8|93113.8|93162.2|93112.2|93171.6|93121.6|93160.7|93110.7|41
1648617970000|2022-03-30 05:26:10|93162.4|93112.4|93176.9|93126.9|93176.9|93126.9|93161.4|93111.4|57
1648617980000|2022-03-30 05:26:20|93177.5|93127.5|93166.2|93116.2|93178.3|93128.3|93165.4|93115.4|39
1648617990000|2022-03-30 05:26:30|93166.4|93116.4|93161.3|93111.3|93168.2|93118.2|93159.4|93109.4|39
1648618000000|2022-03-30 05:26:40|93161.7|93111.7|93168.3|93118.3|93171|93121|93161.7|93111.7|42
1648618010000|2022-03-30 05:26:50|93167.6|93117.6|93166.3|93116.3|93181|93120.9|93163.9|93103.5|46
1648618020000|2022-03-30 05:27:00|93166.2|93116.2|93167|93117|93167|93117|93163.4|93113.4|44
1648618030000|2022-03-30 05:27:10|93167.1|93117.1|93171.1|93121.1|93184.4|93128.1|93165.4|93114.3|50
1648618040000|2022-03-30 05:27:20|93169.5|93119.5|93218|93168|93231.8|93169.8|93167.4|93117.4|69
1648618050000|2022-03-30 05:27:30|93215|93165|93221.2|93171.2|93235.3|93173.9|93209.5|93148|58
1648618060000|2022-03-30 05:27:40|93221.6|93171.6|93231.9|93181.9|93243.6|93183.9|93218.4|93157.7|61
1648618070000|2022-03-30 05:27:50|93231.8|93181.8|93239|93189|93246.1|93189.2|93229|93175.8|64
1648618080000|2022-03-30 05:28:00|93239.2|93189.2|93228.7|93178.7|93239.2|93189.2|93228.4|93178.4|41
1648618090000|2022-03-30 05:28:10|93228.6|93178.6|93227.5|93177.5|93242.4|93181.9|93227.3|93170.1|35
1648618100000|2022-03-30 05:28:20|93227.2|93177.2|93228.2|93178.2|93230.4|93180.4|93225.9|93175.9|45
1648618110000|2022-03-30 05:28:30|93228.7|93178.7|93238.3|93168.2|93238.3|93180.9|93226.7|93168.2|25
1648618120000|2022-03-30 05:28:40|93228.1|93178.1|93228.3|93178.3|93243|93179.4|93226.8|93167.5|28
1648618130000|2022-03-30 05:28:50|93228.1|93178.1|93221.3|93171.3|93238.8|93178.5|93221.3|93167.1|41
1648618140000|2022-03-30 05:29:00|93221.4|93171.4|93226|93176|93226.3|93176.3|93221.1|93171.1|28
1648618150000|2022-03-30 05:29:10|93226.1|93176.1|93223.2|93173.2|93227.6|93177.6|93223|93173|28
1648618160000|2022-03-30 05:29:20|93223.1|93173.1|93225.8|93175.8|93234.5|93176.2|93221.5|93164|47
1648618170000|2022-03-30 05:29:30|93225.5|93175.5|93226.5|93176.5|93226.5|93176.5|93224.3|93174.3|34
1648618180000|2022-03-30 05:29:40|93226.3|93176.3|93225.6|93175.6|93226.5|93176.5|93223.7|93173.7|36
1648618190000|2022-03-30 05:29:50|93226.2|93176.2|93228.1|93178.1|93228.9|93178.9|93225.5|93175.5|33
1648618200000|2022-03-30 05:30:00|93228|93178|93237|93187|93250.2|93187.1|93228|93177.8|48
1648618210000|2022-03-30 05:30:10|93237.2|93187.2|93237|93187|93247.6|93191.6|93235.6|93177.3|53
1648618220000|2022-03-30 05:30:20|93240.3|93190.3|93238.2|93188.2|93240.6|93190.6|93235.2|93185.2|41
1648618230000|2022-03-30 05:30:30|93238.1|93188.1|93254.2|93183.5|93254.2|93194.8|93238.1|93175.7|48
1648618240000|2022-03-30 05:30:40|93244.1|93194.1|93239.2|93189.2|93261.2|93198.5|93237.8|93179.3|52
1648618250000|2022-03-30 05:30:50|93238.5|93188.5|93238.1|93188.1|93242.7|93192.7|93234.9|93184.9|60
1648618260000|2022-03-30 05:31:00|93237.9|93187.9|93227.2|93177.2|93252.4|93190.3|93225.3|93161.9|37
1648618270000|2022-03-30 05:31:10|93226.3|93176.3|93229.9|93179.9|93240.4|93180.5|93226.3|93166.8|40
1648618280000|2022-03-30 05:31:20|93230.8|93180.8|93228.7|93178.7|93230.8|93180.8|93224.8|93174.8|31
1648618290000|2022-03-30 05:31:30|93228.4|93178.4|93228.7|93178.7|93230.5|93180.5|93228.4|93178.4|16
1648618300000|2022-03-30 05:31:40|93228.5|93178.5|93230.3|93180.3|93241.4|93183.3|93228.5|93170.6|16
1648618310000|2022-03-30 05:31:50|93230|93180|93226.8|93176.8|93240|93181.3|93223.2|93169.6|20
1648618320000|2022-03-30 05:32:00|93224.5|93174.5|93225.3|93175.3|93240.7|93179.9|93222.9|93166|38
1648618330000|2022-03-30 05:32:10|93224.9|93174.9|93225.7|93175.7|93226.3|93176.3|93224.4|93174.4|18
1648618340000|2022-03-30 05:32:20|93225.5|93175.5|93230.7|93180.7|93230.7|93180.7|93225.5|93175.5|21
1648618350000|2022-03-30 05:32:30|93230.5|93180.5|93229.7|93179.7|93233.3|93183.3|93229.7|93179.7|24
1648618360000|2022-03-30 05:32:40|93230.4|93180.4|93233|93183|93233.8|93183.8|93229.7|93179.7|28
1648618370000|2022-03-30 05:32:50|93232.9|93182.9|93239.3|93189.3|93239.3|93189.3|93230.5|93180.5|19
1648618380000|2022-03-30 05:33:00|93239.4|93189.4|93241.3|93191.3|93241.3|93191.3|93237.2|93187.2|18
1648618390000|2022-03-30 05:33:10|93240.9|93190.9|93239.5|93189.5|93242.6|93192.6|93239|93189|31
1648618400000|2022-03-30 05:33:20|93239.7|93189.7|93241.2|93191.2|93241.8|93191.8|93238.3|93188.3|25
1648618410000|2022-03-30 05:33:30|93240.7|93190.7|93238.5|93188.5|93241.1|93191.1|93237.1|93187.1|19
1648618420000|2022-03-30 05:33:40|93238.7|93188.7|93242|93192|93242|93192|93238.1|93188.1|9
1648618430000|2022-03-30 05:33:50|93241.9|93191.9|93239.8|93189.8|93245.6|93195.6|93238.6|93188.6|21
1648618440000|2022-03-30 05:34:00|93239.9|93189.9|93238.5|93188.5|93246.4|93196.4|93238.2|93188.2|47
1648618450000|2022-03-30 05:34:10|93238.6|93188.6|93243.4|93193.4|93249.1|93193.4|93236.5|93178|28
1648618460000|2022-03-30 05:34:20|93243|93193|93243.8|93193.8|93246.5|93196.5|93242.8|93192.8|41
1648618470000|2022-03-30 05:34:30|93243.7|93193.7|93244.4|93194.4|93245.2|93195.2|93243.4|93193.4|35
1648618480000|2022-03-30 05:34:40|93243.3|93193.3|93245.9|93195.9|93247.3|93197.3|93243.1|93193.1|27
1648618490000|2022-03-30 05:34:50|93245.8|93195.8|93243.6|93193.6|93247.4|93197.4|93243|93193|49
1648618500000|2022-03-30 05:35:00|93243.5|93193.5|93241.5|93191.5|93244|93194|93238.9|93188.9|35
1648618510000|2022-03-30 05:35:10|93241.6|93191.6|93241.3|93191.3|93250.5|93193.4|93240.2|93180.4|27
1648618520000|2022-03-30 05:35:20|93241.7|93191.7|93253.5|93203.5|93264|93203.5|93241.6|93186.7|53
1648618530000|2022-03-30 05:35:30|93252.7|93202.7|93252.6|93202.6|93265|93203.9|93249.5|93191.2|38
1648618540000|2022-03-30 05:35:40|93252.4|93202.4|93252.6|93202.6|93254.2|93204.2|93250.1|93200.1|46
1648618550000|2022-03-30 05:35:50|93252|93202|93247.4|93197.4|93252|93202|93245.8|93195.8|31
1648618560000|2022-03-30 05:36:00|93247.6|93197.6|93233.4|93183.4|93247.6|93197.6|93233.2|93175.4|51
1648618570000|2022-03-30 05:36:10|93231.7|93181.7|93224.3|93174.3|93232.1|93182.1|93222|93172|46
1648618580000|2022-03-30 05:36:20|93224.6|93174.6|93224.2|93174.2|93226.8|93176.8|93223.2|93173.2|43
1648618590000|2022-03-30 05:36:30|93227|93177|93224.9|93174.9|93227|93177|93220.5|93170.5|34
1648618600000|2022-03-30 05:36:40|93224.8|93174.8|93227.4|93177.4|93238.6|93178.7|93222.6|93167.4|37
1648618610000|2022-03-30 05:36:50|93227.8|93177.8|93229.3|93179.3|93237|93179.3|93224.5|93166.4|42
1648618620000|2022-03-30 05:37:00|93229|93179|93228.4|93178.4|93240.2|93179.7|93226.1|93168.2|25
1648618630000|2022-03-30 05:37:10|93228.8|93178.8|93227.1|93177.1|93229|93179|93225.6|93175.6|26
1648618640000|2022-03-30 05:37:20|93227|93177|93221.8|93171.8|93236|93177|93217.7|93162.2|39
1648618650000|2022-03-30 05:37:30|93221.2|93171.2|93223.2|93173.2|93234.5|93174.6|93220.7|93163.9|37
1648618660000|2022-03-30 05:37:40|93223.8|93173.8|93219.2|93169.2|93223.8|93173.8|93214.2|93164.2|42
1648618670000|2022-03-30 05:37:50|93219.5|93169.5|93218.7|93168.7|93220.6|93170.6|93216.2|93166.2|29
1648618680000|2022-03-30 05:38:00|93218.3|93168.3|93217.5|93167.5|93222|93172|93214.7|93164.7|44
1648618690000|2022-03-30 05:38:10|93218.1|93168.1|93221.9|93171.9|93232.1|93172.8|93217.7|93160.7|36
1648618700000|2022-03-30 05:38:20|93222.3|93172.3|93223.2|93173.2|93236.8|93186.8|93220.8|93161.8|59
1648618710000|2022-03-30 05:38:30|93223.1|93173.1|93226.2|93176.2|93246.2|93185.4|93223.1|93165.1|57
1648618720000|2022-03-30 05:38:40|93226.4|93176.4|93233.5|93183.5|93250.4|93186.9|93223|93171.2|52
1648618730000|2022-03-30 05:38:50|93233.8|93183.8|93231|93181|93234.1|93184.1|93228.6|93178.6|44
1648618740000|2022-03-30 05:39:00|93230.9|93180.9|93230.4|93180.4|93230.9|93180.9|93228.4|93178.4|38
1648618750000|2022-03-30 05:39:10|93230.5|93180.5|93220.6|93170.6|93234|93184|93215.1|93165.1|53
1648618760000|2022-03-30 05:39:20|93220.4|93170.4|93229.4|93179.4|93232.3|93182.3|93220.4|93170.4|37
1648618770000|2022-03-30 05:39:30|93229.9|93179.9|93226.4|93176.4|93230.6|93180.6|93226.3|93176.3|31
1648618780000|2022-03-30 05:39:40|93224.5|93174.5|93222.3|93172.3|93226.1|93174.5|93206.4|93145.7|38
1648618790000|2022-03-30 05:39:50|93221.6|93171.6|93219.3|93169.3|93221.6|93171.6|93216.9|93166.9|33
1648618800000|2022-03-30 05:40:00|93219.8|93169.8|93174.6|93124.6|93219.8|93169.8|93174.6|93124.6|53
1648618810000|2022-03-30 05:40:10|93186|93113|93173.3|93123.3|93186|93127|93171.9|93113|40
1648618820000|2022-03-30 05:40:20|93172.9|93122.9|93168.5|93118.5|93172.9|93122.9|93168.5|93118.5|34
1648618830000|2022-03-30 05:40:30|93169|93119|93165.1|93115.1|93175.5|93125.5|93165.1|93115.1|39
1648618840000|2022-03-30 05:40:40|93165.2|93115.2|93171.7|93101.1|93179.8|93118.8|93160.7|93100.6|51
1648618850000|2022-03-30 05:40:50|93171.8|93101.8|93158.9|93108.9|93175.3|93112.3|93157|93095.6|41
1648618860000|2022-03-30 05:41:00|93175|93100.5|93171.5|93099.2|93177.8|93111.6|93159.3|93096.2|49
1648618870000|2022-03-30 05:41:10|93170.9|93099.4|93158.2|93108.2|93182.8|93114.6|93158|93098.1|46
1648618880000|2022-03-30 05:41:20|93158|93108|93162.9|93112.9|93179.9|93116.2|93158|93102.4|35
1648618890000|2022-03-30 05:41:30|93162.2|93112.2|93174.3|93103.6|93174.3|93114.2|93158.3|93097.1|29
1648618900000|2022-03-30 05:41:40|93164.2|93114.2|93158.7|93108.7|93176.7|93114.2|93156.3|93094.4|40
1648618910000|2022-03-30 05:41:50|93158.8|93108.8|93161.6|93111.6|93175.2|93111.7|93156.2|93097|40
1648618920000|2022-03-30 05:42:00|93161.5|93111.5|93158.7|93108.7|93170.5|93112.1|93157|93097.9|44
1648618930000|2022-03-30 05:42:10|93158.6|93108.6|93199|93149|93204|93154|93158.6|93100.6|46
1648618940000|2022-03-30 05:42:20|93198.5|93148.5|93196|93146|93198.5|93148.5|93195.5|93145.5|42
1648618950000|2022-03-30 05:42:30|93195.9|93145.9|93199.7|93149.7|93200.2|93150.2|93195.9|93145.9|41
1648618960000|2022-03-30 05:42:40|93200.2|93150.2|93201.5|93151.5|93206.7|93156.7|93199.9|93149.9|39
1648618970000|2022-03-30 05:42:50|93201|93151|93210.8|93160.8|93211.8|93161.8|93200.5|93150.5|46
1648618980000|2022-03-30 05:43:00|93211.9|93161.9|93232.2|93182.2|93248.7|93183.5|93203.8|93153.8|37
1648618990000|2022-03-30 05:43:10|93233.1|93183.1|93222.2|93172.2|93235.4|93185.4|93219.7|93159.8|61
1648619000000|2022-03-30 05:43:20|93222|93172|93226.7|93176.7|93227.2|93177.2|93220.4|93170.4|65
1648619010000|2022-03-30 05:43:30|93226.2|93176.2|93228.1|93178.1|93230.4|93180.4|93223.1|93173.1|52
1648619020000|2022-03-30 05:43:40|93228.5|93178.5|93227.7|93177.7|93229.8|93179.8|93224.6|93174.6|56
1648619030000|2022-03-30 05:43:50|93227.9|93177.9|93242|93192|93244.8|93194.8|93227.1|93177.1|54
1648619040000|2022-03-30 05:44:00|93242.3|93192.3|93246.4|93196.4|93247.1|93197.1|93237.9|93187.9|45
1648619050000|2022-03-30 05:44:10|93246.8|93196.8|93240.4|93190.4|93247.6|93197.6|93240.4|93190.4|35
1648619060000|2022-03-30 05:44:20|93239.9|93189.9|93226.3|93176.3|93242.4|93192.4|93226.1|93176.1|51
1648619070000|2022-03-30 05:44:30|93226.5|93176.5|93226|93176|93228.1|93178.1|93225|93175|40
1648619080000|2022-03-30 05:44:40|93225.9|93175.9|93233.2|93183.2|93234.9|93184.9|93225.7|93175.7|35
1648619090000|2022-03-30 05:44:50|93233.5|93183.5|93232.7|93182.7|93233.9|93183.9|93232.3|93182.3|41
1648619100000|2022-03-30 05:45:00|93232.8|93182.8|93225.5|93175.5|93234|93184|93222.8|93172.8|47
1648619110000|2022-03-30 05:45:10|93225.9|93175.9|93232.9|93182.9|93232.9|93182.9|93225.2|93175.2|39
1648619120000|2022-03-30 05:45:20|93233|93183|93230.8|93180.8|93233|93183|93230.8|93180.8|21
1648619130000|2022-03-30 05:45:30|93230.6|93180.6|93228.2|93178.2|93232.2|93182.2|93227|93177|33
1648619140000|2022-03-30 05:45:40|93228.7|93178.7|93227.6|93177.6|93229.8|93179.8|93227.3|93177.3|27
1648619150000|2022-03-30 05:45:50|93227.1|93177.1|93228.9|93178.9|93229.2|93179.2|93227|93177|25
1648619160000|2022-03-30 05:46:00|93228.5|93178.5|93227.9|93177.9|93228.5|93178.5|93226.7|93176.7|24
1648619170000|2022-03-30 05:46:10|93228|93178|93229.4|93179.4|93230.3|93180.3|93227.5|93177.5|25
1648619180000|2022-03-30 05:46:20|93229.1|93179.1|93227.7|93177.7|93229.8|93179.8|93227.7|93177.7|31
1648619190000|2022-03-30 05:46:30|93227.4|93177.4|93226.9|93176.9|93228.3|93178.3|93226.9|93176.9|31
1648619200000|2022-03-30 05:46:40|93226.6|93176.6|93227.8|93177.8|93228.3|93178.3|93225.1|93175.1|30
1648619210000|2022-03-30 05:46:50|93227.5|93177.5|93229.1|93179.1|93229.1|93179.1|93227.1|93177.1|26
1648619220000|2022-03-30 05:47:00|93229.2|93179.2|93226.3|93176.3|93229.2|93179.2|93225.6|93175.6|51
1648619230000|2022-03-30 05:47:10|93227.5|93177.5|93225.7|93175.7|93227.5|93177.5|93224.6|93174.6|42
1648619240000|2022-03-30 05:47:20|93226.6|93176.6|93225.9|93175.9|93227.2|93177.2|93225.9|93175.9|23
1648619250000|2022-03-30 05:47:30|93226|93176|93229.4|93179.4|93230.4|93180.4|93225.8|93175.8|41
1648619260000|2022-03-30 05:47:40|93229.5|93179.5|93232|93182|93232.4|93182.4|93228.7|93178.7|35
1648619270000|2022-03-30 05:47:50|93232.1|93182.1|93228|93178|93232.2|93182.2|93228|93178|14
1648619280000|2022-03-30 05:48:00|93227.8|93177.8|93227.8|93177.8|93227.8|93177.8|93226.9|93176.9|11
1648619290000|2022-03-30 05:48:10|93227.7|93177.7|93225.9|93175.9|93228.1|93178.1|93220.6|93170.6|45
1648619300000|2022-03-30 05:48:20|93226|93176|93227|93177|93229|93179|93225.2|93175.2|42
1648619310000|2022-03-30 05:48:30|93226.9|93176.9|93230.9|93180.9|93230.9|93180.9|93226.9|93176.9|34
1648619320000|2022-03-30 05:48:40|93230.8|93180.8|93229.4|93179.4|93232.2|93182.2|93228.4|93178.4|32
1648619330000|2022-03-30 05:48:50|93229.2|93179.2|93227.1|93177.1|93229.3|93179.3|93226|93176|28
1648619340000|2022-03-30 05:49:00|93227.2|93177.2|93231.3|93181.3|93233.2|93183.2|93226.4|93176.4|43
1648619350000|2022-03-30 05:49:10|93231.4|93181.4|93230.7|93180.7|93233.4|93183.4|93230.7|93180.7|36
1648619360000|2022-03-30 05:49:20|93230.6|93180.6|93229|93179|93231.5|93181.5|93228.3|93178.3|38
1648619370000|2022-03-30 05:49:30|93228.9|93178.9|93230.3|93180.3|93232.3|93182.3|93228.8|93178.8|33
1648619380000|2022-03-30 05:49:40|93230.2|93180.2|93222.6|93172.6|93230.2|93180.2|93208.2|93151.3|56
1648619390000|2022-03-30 05:49:50|93222.7|93172.7|93228.8|93178.8|93228.8|93178.8|93222.7|93172.7|40
1648619400000|2022-03-30 05:50:00|93229.8|93179.8|93227.5|93177.5|93230|93180|93227|93177|49
1648619410000|2022-03-30 05:50:10|93227.7|93177.7|93228.4|93178.4|93229|93179|93226.4|93176.4|25
1648619420000|2022-03-30 05:50:20|93228.1|93178.1|93225.8|93175.8|93228.7|93178.7|93225.1|93175.1|32
1648619430000|2022-03-30 05:50:30|93225|93175|93226.5|93176.5|93227.8|93177.8|93222.8|93172.8|41
1648619440000|2022-03-30 05:50:40|93226.6|93176.6|93227.4|93177.4|93228.3|93178.3|93220.8|93170.8|49
1648619450000|2022-03-30 05:50:50|93227|93177|93229.1|93179.1|93230.9|93180.9|93226.6|93176.6|40
1648619460000|2022-03-30 05:51:00|93229.2|93179.2|93229.8|93179.8|93230.1|93180.1|93228.6|93178.6|28
1648619470000|2022-03-30 05:51:10|93229.9|93179.9|93231.7|93181.7|93231.7|93181.7|93228.5|93178.5|45
1648619480000|2022-03-30 05:51:20|93231.8|93181.8|93230.7|93180.7|93232.1|93182.1|93230.5|93180.5|20
1648619490000|2022-03-30 05:51:30|93230.5|93180.5|93229.2|93179.2|93231.2|93181.2|93228.4|93178.4|31
1648619500000|2022-03-30 05:51:40|93227.9|93177.9|93229.8|93179.8|93230.2|93180.2|93227.9|93177.9|28
1648619510000|2022-03-30 05:51:50|93230.1|93180.1|93230.3|93180.3|93230.7|93180.7|93229|93179|49
1648619520000|2022-03-30 05:52:00|93230.8|93180.8|93230.3|93180.3|93232|93182|93229.5|93179.5|42
1648619530000|2022-03-30 05:52:10|93230.2|93180.2|93231|93181|93231|93181|93228.5|93178.5|35
1648619540000|2022-03-30 05:52:20|93230.9|93180.9|93234.7|93184.7|93236.5|93186.5|93229.8|93179.8|46
1648619550000|2022-03-30 05:52:30|93234.8|93184.8|93232.5|93182.5|93235.1|93185.1|93231.7|93181.7|43
1648619560000|2022-03-30 05:52:40|93232.6|93182.6|93233.3|93183.3|93235|93185|93232.6|93182.6|27
1648619570000|2022-03-30 05:52:50|93233|93183|93208.6|93158.6|93233.2|93183.2|93203.1|93144.1|24
1648619580000|2022-03-30 05:53:00|93207.8|93157.8|93217.6|93167.6|93227.9|93186.2|93203.6|93146.5|68
1648619590000|2022-03-30 05:53:10|93218.2|93168.2|93206|93156|93219.1|93169.1|93205.1|93155.1|53
1648619600000|2022-03-30 05:53:20|93206.5|93156.5|93228.4|93178.4|93241.3|93191.3|93200.5|93150.5|59
1648619610000|2022-03-30 05:53:30|93230|93180|93229.3|93179.3|93230.5|93180.5|93227.9|93177.9|46
1648619620000|2022-03-30 05:53:40|93231.7|93181.7|93221.4|93171.4|93231.7|93181.7|93219.2|93169.2|46
1648619630000|2022-03-30 05:53:50|93221.1|93171.1|93217.8|93167.8|93222.8|93172.8|93215.1|93165.1|48
1648619640000|2022-03-30 05:54:00|93217.7|93167.7|93218.8|93168.8|93222.7|93172.7|93211.4|93161.4|53
1648619650000|2022-03-30 05:54:10|93218.7|93168.7|93219.2|93169.2|93222.4|93172.4|93215.8|93165.8|59
1648619660000|2022-03-30 05:54:20|93218.8|93168.8|93222.8|93172.8|93223.3|93173.3|93216.6|93166.6|64
1648619670000|2022-03-30 05:54:30|93222.5|93172.5|93216.6|93166.6|93222.5|93172.5|93216.3|93166.3|48
1648619680000|2022-03-30 05:54:40|93218.5|93168.5|93214.8|93164.8|93220.1|93170.1|93213.8|93163.8|58
1648619690000|2022-03-30 05:54:50|93213.6|93163.6|93193.6|93143.6|93214.8|93164.8|93192.9|93134.6|67
1648619700000|2022-03-30 05:55:00|93193|93143|93176.1|93126.1|93206.7|93143|93167.9|93109.7|70
1648619710000|2022-03-30 05:55:10|93176.9|93126.9|93164.2|93114.2|93180.3|93128.1|93164|93106.4|60
1648619720000|2022-03-30 05:55:20|93164.1|93114.1|93153|93103|93184.2|93122.8|93152.6|93102.6|70
1648619730000|2022-03-30 05:55:30|93154|93104|93150.5|93100.5|93164.4|93104.5|93140.4|93086|60
1648619740000|2022-03-30 05:55:40|93149.3|93099.3|93154.8|93104.8|93167.8|93104.8|93143.3|93087|66
1648619750000|2022-03-30 05:55:50|93155.6|93105.6|93150.7|93100.7|93167.2|93105.9|93145.7|93088.6|69
1648619760000|2022-03-30 05:56:00|93144.9|93094.9|93149.5|93099.5|93161.5|93102.7|93144.1|93089.1|64
1648619770000|2022-03-30 05:56:10|93149.9|93099.9|93152.7|93102.7|93167.5|93105.8|93144.1|93091.1|56
1648619780000|2022-03-30 05:56:20|93153.1|93103.1|93149.9|93099.9|93154.2|93104.2|93145.5|93095.5|46
1648619790000|2022-03-30 05:56:30|93150.1|93100.1|93150|93100|93151.8|93101.8|93148.7|93098.7|51
1648619800000|2022-03-30 05:56:40|93154.2|93104.2|93151.8|93101.8|93161.6|93106|93147.6|93091.5|63
1648619810000|2022-03-30 05:56:50|93151.6|93101.6|93157.1|93107.1|93173.7|93113|93143.4|93083.4|72
1648619820000|2022-03-30 05:57:00|93158.1|93108.1|93157.3|93107.3|93162.3|93112.3|93153.9|93103.9|45
1648619830000|2022-03-30 05:57:10|93157|93107|93150.1|93100.1|93174.3|93112|93150.1|93092.2|68
1648619840000|2022-03-30 05:57:20|93162.4|93091.1|93156|93106|93175.2|93107.6|93146.6|93085.2|67
1648619850000|2022-03-30 05:57:30|93155.3|93105.3|93141.3|93091.3|93155.9|93105.9|93141.3|93091.3|63
1648619860000|2022-03-30 05:57:40|93141.4|93091.4|93128.2|93078.2|93154.7|93091.5|93128|93074.2|68
1648619870000|2022-03-30 05:57:50|93127.8|93077.8|93137.8|93087.8|93150.7|93089.8|93127.8|93071.7|55
1648619880000|2022-03-30 05:58:00|93138.2|93088.2|93136.1|93086.1|93149.6|93092.1|93129.3|93075.2|62
1648619890000|2022-03-30 05:58:10|93135.6|93085.6|93133.8|93083.8|93157.7|93096.2|93133.7|93083.5|66
1648619900000|2022-03-30 05:58:20|93133.7|93083.7|93132.8|93082.8|93152.3|93090.7|93131.1|93066.8|62
1648619910000|2022-03-30 05:58:30|93133.2|93083.2|93134.6|93084.6|93152.9|93093.7|93131|93073.6|67
1648619920000|2022-03-30 05:58:40|93130.9|93080.9|93135.5|93085.5|93160.9|93094.7|93130.9|93073.2|71
1648619930000|2022-03-30 05:58:50|93136.2|93086.2|93128.8|93078.8|93143.2|93086.2|93125.7|93071.7|63
1648619940000|2022-03-30 05:59:00|93142|93065.6|93144.8|93066.3|93149.9|93082.9|93128.2|93056.7|68
1648619950000|2022-03-30 05:59:10|93142.7|93067.2|93152.1|93077.6|93160.8|93088.4|93124.1|93060.5|61
1648619960000|2022-03-30 05:59:20|93157.5|93080.1|93144.7|93063.8|93157.5|93080.1|93124.9|93051.5|70
1648619970000|2022-03-30 05:59:30|93153.4|93054.7|93143.1|93064|93155.8|93081.4|93129.9|93052.6|55
1648619980000|2022-03-30 05:59:40|93142.7|93060.6|93150.2|93055.5|93156.8|93079.8|93129.2|93053.3|53
1648619990000|2022-03-30 05:59:50|93142|93066.5|93157.4|93053.4|93173.9|93069.4|93132|93040.9|63
1648620000000|2022-03-30 06:00:00|93164.4|93048.4|93184.5|93101.1|93200.3|93104.7|93128.7|93048.4|76
1648620010000|2022-03-30 06:00:10|93181.8|93100.2|93182.8|93111.2|93194.3|93126.8|93166.6|93100.2|58
1648620020000|2022-03-30 06:00:20|93185.3|93109.3|93158.9|93108.9|93189|93112.4|93158|93094.6|56
1648620030000|2022-03-30 06:00:30|93158.6|93108.6|93153.7|93103.7|93168.2|93108.6|93153.6|93096.9|52
1648620040000|2022-03-30 06:00:40|93150.6|93100.6|93143.4|93093.4|93150.6|93110.2|93133.8|93087.8|58
1648620050000|2022-03-30 06:00:50|93143.2|93093.2|93154.1|93104.1|93155.9|93105.9|93143.2|93093.2|54
1648620060000|2022-03-30 06:01:00|93155.2|93105.2|93161.7|93111.7|93163.2|93113.2|93150.2|93100.2|65
1648620070000|2022-03-30 06:01:10|93162|93112|93157.3|93107.3|93162|93112|93153.6|93103.6|46
1648620080000|2022-03-30 06:01:20|93157.2|93107.2|93147|93122|93159.3|93122|93137.1|93099.3|50
1648620090000|2022-03-30 06:01:30|93157.5|93107.5|93160.2|93110.2|93163.5|93113.5|93157.5|93107.5|43
1648620100000|2022-03-30 06:01:40|93160.5|93110.5|93171.5|93121.5|93174.9|93136.5|93158.4|93110.2|51
1648620110000|2022-03-30 06:01:50|93172.9|93122.9|93167.3|93117.3|93173.6|93129.2|93154.2|93112.8|55
1648620120000|2022-03-30 06:02:00|93168.3|93118.3|93168.5|93118.5|93174.4|93124.4|93163.7|93113.7|58
1648620130000|2022-03-30 06:02:10|93148.2|93098.2|93138.7|93088.7|93155.7|93098.2|93134.7|93081.2|49
1648620140000|2022-03-30 06:02:20|93139|93089|93138.8|93088.8|93139.3|93096.9|93119.4|93083.8|49
1648620150000|2022-03-30 06:02:30|93139|93089|93136|93086|93140.8|93090.8|93134|93084|44
1648620160000|2022-03-30 06:02:40|93136.1|93086.1|93135.5|93085.5|93142.5|93099.6|93121.6|93080|55
1648620170000|2022-03-30 06:02:50|93135.7|93085.7|93134.6|93084.6|93136.6|93086.6|93129.9|93079.9|39
1648620180000|2022-03-30 06:03:00|93134.8|93084.8|93131.4|93081.4|93145|93095|93130.7|93080.7|63
1648620190000|2022-03-30 06:03:10|93132.8|93082.8|93132.1|93082.1|93138.3|93088.3|93129.7|93079.7|48
1648620200000|2022-03-30 06:03:20|93131.1|93081.1|93107.7|93057.7|93133.7|93083.7|93105.1|93055.1|54
1648620210000|2022-03-30 06:03:30|93107.9|93057.9|93109.3|93059.3|93111.8|93061.8|93107.9|93057.9|37
1648620220000|2022-03-30 06:03:40|93109.1|93059.1|93100.4|93050.4|93112.4|93062.4|93099.7|93049.7|60
1648620230000|2022-03-30 06:03:50|93102.9|93052.9|93107.1|93057.1|93111.8|93061.8|93099.7|93049.7|45
1648620240000|2022-03-30 06:04:00|93107.4|93057.4|93106.9|93056.9|93111.1|93061.1|93106.8|93056.8|32
1648620250000|2022-03-30 06:04:10|93107|93057|93105.2|93055.2|93107.8|93068.9|93091.1|93053.5|40
1648620260000|2022-03-30 06:04:20|93105.1|93055.1|93106.6|93056.6|93108.6|93070|93092.3|93053.4|39
1648620270000|2022-03-30 06:04:30|93106.7|93056.7|93110.1|93060.1|93113.6|93070.9|93095.9|93056.1|40
1648620280000|2022-03-30 06:04:40|93110.3|93060.3|93104.8|93054.8|93112.4|93062.4|93104|93054|48
1648620290000|2022-03-30 06:04:50|93105.2|93055.2|93105.8|93055.8|93107.6|93057.6|93104.3|93054.3|35
1648620300000|2022-03-30 06:05:00|93105.7|93055.7|93104.5|93054.5|93105.7|93055.7|93100.9|93050.9|50
1648620310000|2022-03-30 06:05:10|93104.4|93054.4|93102.2|93077.2|93112.6|93077.5|93100|93054.4|48
1648620320000|2022-03-30 06:05:20|93102.7|93077.7|93101.6|93076.6|93102.7|93077.7|93100.7|93075.7|46
1648620330000|2022-03-30 06:05:30|93102.1|93077.1|93100.7|93075.7|93111.6|93077.7|93096.8|93059.8|55
1648620340000|2022-03-30 06:05:40|93100.4|93075.4|93100.4|93075.4|93113.4|93077.3|93100.2|93062.8|40
1648620350000|2022-03-30 06:05:50|93100.5|93075.5|93101.5|93076.5|93104|93079|93100.2|93075.2|43
1648620360000|2022-03-30 06:06:00|93101.1|93076.1|93099.2|93074.2|93106.3|93081.3|93094.5|93069.5|65
1648620370000|2022-03-30 06:06:10|93099.5|93074.5|93104.1|93079.1|93105.5|93080.5|93099.3|93074.3|42
1648620380000|2022-03-30 06:06:20|93105.5|93080.5|93112.1|93087.1|93119.3|93088.4|93104.1|93068.7|55
1648620390000|2022-03-30 06:06:30|93112.2|93087.2|93108.2|93083.2|93114.3|93089.3|93107.7|93082.7|48
1648620400000|2022-03-30 06:06:40|93108|93083|93108.5|93083.5|93109.9|93084.9|93107.5|93082.5|25
1648620410000|2022-03-30 06:06:50|93108.4|93083.4|93103.4|93078.4|93110.4|93085.4|93100.6|93075.6|36
1648620420000|2022-03-30 06:07:00|93103|93078|93085.7|93035.7|93107.2|93082.2|93083.5|93035.7|61
1648620430000|2022-03-30 06:07:10|93084.7|93034.7|93075.6|93025.6|93084.7|93040.3|93062.6|93025|50
1648620440000|2022-03-30 06:07:20|93076|93026|93090.3|93065.3|93096.9|93066.4|93065.8|93015.8|68
1648620450000|2022-03-30 06:07:30|93088.9|93063.9|93150.3|93100.3|93150.8|93100.8|93088.9|93063.9|37
1648620460000|2022-03-30 06:07:40|93153.1|93103.1|93153.1|93103.1|93155.6|93105.6|93148.5|93098.5|30
1648620470000|2022-03-30 06:07:50|93153.4|93103.4|93156.8|93106.8|93162.5|93119.8|93143.6|93102.2|51
1648620480000|2022-03-30 06:08:00|93157.4|93107.4|93163.4|93138.4|93169.8|93138.4|93153.9|93107.4|62
1648620490000|2022-03-30 06:08:10|93161.9|93136.9|93156.4|93106.4|93174.5|93138.5|93151.7|93106.4|57
1648620500000|2022-03-30 06:08:20|93155.1|93105.1|93159.3|93109.3|93174.3|93121.7|93132.9|93096.1|69
1648620510000|2022-03-30 06:08:30|93158.5|93108.5|93162.9|93112.9|93163.8|93113.8|93158.5|93108.5|52
1648620520000|2022-03-30 06:08:40|93162.7|93112.7|93167.7|93117.7|93175.5|93136.3|93157.2|93107.2|57
1648620530000|2022-03-30 06:08:50|93170.6|93120.6|93158.7|93133.7|93173.6|93139.8|93157.4|93117.9|46
1648620540000|2022-03-30 06:09:00|93161.1|93136.1|93161.8|93136.8|93164.8|93139.8|93157.9|93132.9|51
1648620550000|2022-03-30 06:09:10|93160.9|93135.9|93216.7|93166.7|93221.5|93169.1|93160.9|93135.9|53
1648620560000|2022-03-30 06:09:20|93217.1|93167.1|93215|93165|93222.3|93180.3|93201.4|93162.4|51
1648620570000|2022-03-30 06:09:30|93214.8|93164.8|93202.1|93177.1|93214.9|93179.8|93196.9|93158.9|55
1648620580000|2022-03-30 06:09:40|93201.6|93176.6|93195.5|93170.5|93207.3|93176.7|93190.8|93151.9|52
1648620590000|2022-03-30 06:09:50|93196.2|93171.2|93189.6|93164.6|93208.9|93173.9|93189.3|93158.9|61
1648620600000|2022-03-30 06:10:00|93190.6|93165.6|93198|93173|93207.8|93176.7|93190.4|93154.3|62
1648620610000|2022-03-30 06:10:10|93198.5|93173.5|93210.3|93185.3|93216.6|93187.5|93197.6|93161.2|67
1648620620000|2022-03-30 06:10:20|93210.4|93185.4|93209.1|93184.1|93224.2|93189|93205.6|93173.1|61
1648620630000|2022-03-30 06:10:30|93206.7|93181.7|93209.7|93184.7|93220.2|93186.3|93205.5|93169.2|57
1648620640000|2022-03-30 06:10:40|93209.6|93184.6|93209.1|93184.1|93223.2|93185.8|93208.2|93171.2|44
1648620650000|2022-03-30 06:10:50|93209|93184|93207|93182|93218.3|93184.2|93202.6|93164.3|47
1648620660000|2022-03-30 06:11:00|93207.2|93182.2|93202|93177|93208.2|93183.2|93202|93177|43
1648620670000|2022-03-30 06:11:10|93202.1|93177.1|93200.5|93175.5|93217.7|93182.5|93200|93163.4|56
1648620680000|2022-03-30 06:11:20|93200.4|93175.4|93207.1|93182.1|93220.1|93186.6|93200.4|93164.1|47
1648620690000|2022-03-30 06:11:30|93207.2|93182.2|93204.3|93179.3|93208.1|93183.1|93203|93178|49
1648620700000|2022-03-30 06:11:40|93203.6|93178.6|93203.2|93178.2|93207.4|93182.4|93201.4|93176.4|38
1648620710000|2022-03-30 06:11:50|93203.7|93178.7|93212.5|93162.5|93212.5|93179.5|93199.5|93162.5|36
1648620720000|2022-03-30 06:12:00|93211.9|93161.9|93208.4|93183.4|93215|93183.4|93203.3|93161.9|34
1648620730000|2022-03-30 06:12:10|93205|93180|93187.7|93137.7|93210.7|93180|93184.2|93124.3|66
1648620740000|2022-03-30 06:12:20|93186.3|93136.3|93193|93143|93193.1|93143.1|93186.1|93136.1|51
1648620750000|2022-03-30 06:12:30|93191.1|93141.1|93174.9|93124.9|93191.8|93141.8|93163.9|93122.5|51
1648620760000|2022-03-30 06:12:40|93174.7|93124.7|93175.5|93125.5|93176|93126|93174.5|93124.5|31
1648620770000|2022-03-30 06:12:50|93175.1|93125.1|93172.4|93122.4|93175.3|93125.3|93171.8|93121.8|30
1648620780000|2022-03-30 06:13:00|93170.5|93120.5|93156.4|93106.4|93171.6|93121.6|93152.3|93094.4|49
1648620790000|2022-03-30 06:13:10|93156|93106|93151.1|93101.1|93156.2|93106.2|93150.4|93100.4|43
1648620800000|2022-03-30 06:13:20|93151.6|93101.6|93130.8|93080.8|93151.6|93101.6|93130.7|93080.7|57
1648620810000|2022-03-30 06:13:30|93130.1|93080.1|93127.2|93077.2|93130.1|93080.1|93125|93075|47
1648620820000|2022-03-30 06:13:40|93126.4|93076.4|93121.8|93071.8|93127.8|93077.8|93120.1|93070.1|55
1648620830000|2022-03-30 06:13:50|93122.2|93072.2|93107.6|93057.6|93122.2|93072.2|93105.2|93055.2|64
1648620840000|2022-03-30 06:14:00|93108|93058|93120.5|93070.5|93122.2|93073.5|93098.5|93058|54
1648620850000|2022-03-30 06:14:10|93119.9|93069.9|93124|93074|93126.2|93087.6|93112.6|93069.9|56
1648620860000|2022-03-30 06:14:20|93124.5|93074.5|93121.4|93071.4|93126.3|93076.3|93121.3|93071.3|34
1648620870000|2022-03-30 06:14:30|93108|93083|93130.6|93080.6|93130.6|93094.2|93107.2|93073.7|51
1648620880000|2022-03-30 06:14:40|93131.1|93081.1|93134.6|93109.6|93141.5|93109.6|93117.3|93080.2|51
1648620890000|2022-03-30 06:14:50|93139.5|93114.5|93136.7|93111.7|93153.4|93117.8|93135.5|93100|58
1648620900000|2022-03-30 06:15:00|93138.4|93113.4|93131|93106|93148.7|93113.9|93128.9|93096|54
1648620910000|2022-03-30 06:15:10|93131.1|93106.1|93131|93106|93143.7|93106.7|93127.7|93093.6|38
1648620920000|2022-03-30 06:15:20|93130.3|93105.3|93132.4|93107.4|93132.9|93107.9|93128.6|93103.6|40
1648620930000|2022-03-30 06:15:30|93132.2|93107.2|93124|93099|93139|93107.5|93119.6|93081.2|50
1648620940000|2022-03-30 06:15:40|93119.9|93094.9|93135.2|93085.2|93147.6|93106.1|93119.9|93085.1|63
1648620950000|2022-03-30 06:15:50|93135.7|93085.7|93137.5|93112.5|93154|93116.3|93134.6|93085|62
1648620960000|2022-03-30 06:16:00|93134.8|93109.8|93135.6|93085.6|93142.6|93113.2|93131.1|93081.1|64
1648620970000|2022-03-30 06:16:10|93134.8|93084.8|93130.8|93080.8|93141.1|93091.1|93126.4|93076.4|62
1648620980000|2022-03-30 06:16:20|93132.6|93082.6|93116.9|93066.9|93133.1|93093.8|93106.2|93064.6|58
1648620990000|2022-03-30 06:16:30|93115.5|93065.5|93106.1|93081.1|93120.8|93081.7|93094.6|93054.5|68
1648621000000|2022-03-30 06:16:40|93104.7|93079.7|93110.2|93060.2|93118.9|93080.1|93099|93055.5|67
1648621010000|2022-03-30 06:16:50|93111.4|93061.4|93106.4|93081.4|93117.6|93081.4|93099.5|93057.3|50
1648621020000|2022-03-30 06:17:00|93104.9|93079.9|93102|93077|93120.2|93083.3|93101|93062.2|67
1648621030000|2022-03-30 06:17:10|93101.5|93076.5|93096.8|93071.8|93101.5|93076.5|93095.5|93070.5|66
1648621040000|2022-03-30 06:17:20|93097.1|93072.1|93101.4|93051.4|93108.3|93072.7|93088.2|93051.4|64
1648621050000|2022-03-30 06:17:30|93099.4|93049.4|93093.1|93043.1|93101.1|93059.9|93083.2|93043.1|77
1648621060000|2022-03-30 06:17:40|93093.5|93043.5|93069|93019|93094.2|93044.2|93058.3|92998.7|70
1648621070000|2022-03-30 06:17:50|93068.3|93018.3|93061.7|93011.7|93071.1|93021.1|93058.6|93008.6|68
1648621080000|2022-03-30 06:18:00|93061.6|93011.6|93059.2|93009.2|93063.6|93013.6|93043|92993|69
1648621090000|2022-03-30 06:18:10|93060.7|93010.7|93061.2|93011.2|93065.9|93015.9|93060.7|93010.7|54
1648621100000|2022-03-30 06:18:20|93061.1|93011.1|93061.3|93011.3|93063.2|93013.2|93060.8|93010.8|35
1648621110000|2022-03-30 06:18:30|93061.6|93011.6|93039.5|92989.5|93061.7|93011.7|93038.8|92988.8|66
1648621120000|2022-03-30 06:18:40|93039.7|92989.7|93045.5|92995.5|93047.1|92997.1|93038.2|92988.2|61
1648621130000|2022-03-30 06:18:50|93041.7|92991.7|93037.3|92987.3|93046.7|92996.7|93037.1|92987.1|65
1648621140000|2022-03-30 06:19:00|93036.9|92986.9|93033.3|92983.3|93046.2|93004.2|93018.7|92966.6|56
1648621150000|2022-03-30 06:19:10|93042.1|92970.8|93026.4|92976.4|93042.1|92981.4|93023|92959.8|45
1648621160000|2022-03-30 06:19:20|93026.3|92976.3|93026.6|92976.6|93038.4|92977.8|93025.7|92965.3|32
1648621170000|2022-03-30 06:19:30|93026.3|92976.3|93017|92967|93039.1|92982.3|93016.4|92955.4|48
1648621180000|2022-03-30 06:19:40|93017.9|92967.9|93023.3|92973.3|93026|92976|93013.3|92963.3|52
1648621190000|2022-03-30 06:19:50|93022.7|92972.7|93021.9|92971.9|93026.7|92976.7|93021.4|92971.4|42
1648621200000|2022-03-30 06:20:00|93021.6|92971.6|93022|92972|93032.7|92977.1|93021.5|92960.2|42
1648621210000|2022-03-30 06:20:10|93022.3|92972.3|93023|92973|93031.7|92981.7|93022|92972|52
1648621220000|2022-03-30 06:20:20|93023.1|92973.1|93021.6|92971.6|93028|92978|93020.7|92970.7|50
1648621230000|2022-03-30 06:20:30|93021.3|92971.3|93022.4|92972.4|93027.3|92977.3|93020.5|92970.5|47
1648621240000|2022-03-30 06:20:40|93022.1|92972.1|93021.5|92971.5|93023|92973|93021|92971|30
1648621250000|2022-03-30 06:20:50|93021.2|92971.2|93027.1|92977.1|93032.3|92988.9|93013.9|92969.5|68
1648621260000|2022-03-30 06:21:00|93026.8|92976.8|93032.3|92982.3|93039.8|93003.6|93019.1|92976.8|63
1648621270000|2022-03-30 06:21:10|93032.2|92982.2|93023|92973|93036.3|92986.3|93023|92973|44
1648621280000|2022-03-30 06:21:20|93023.3|92973.3|93040.1|92990.1|93040.2|93001.6|93021.7|92971.7|61
1648621290000|2022-03-30 06:21:30|93040.5|92990.5|93071.3|93046.3|93083.5|93046.3|93036.3|92988.6|67
1648621300000|2022-03-30 06:21:40|93071.5|93046.5|93067.5|93017.5|93081.9|93049.8|93064.8|93014.8|54
1648621310000|2022-03-30 06:21:50|93068.3|93018.3|93072.8|93022.8|93073.9|93023.9|93067.8|93017.8|48
1648621320000|2022-03-30 06:22:00|93072.7|93022.7|93086.5|93036.5|93092.1|93049.5|93067.9|93011.8|53
1648621330000|2022-03-30 06:22:10|93082.4|93032.4|93077.9|93027.9|93086.9|93036.9|93075.5|93025.5|61
1648621340000|2022-03-30 06:22:20|93078.9|93028.9|93069.7|93019.7|93079.6|93029.6|93067.7|93017.7|66
1648621350000|2022-03-30 06:22:30|93070.2|93020.2|93057.7|93007.7|93072.2|93034.3|93050.2|93000.2|54
1648621360000|2022-03-30 06:22:40|93057.5|93007.5|93062.3|93012.3|93062.3|93012.3|93045.6|92995.6|64
1648621370000|2022-03-30 06:22:50|93061.3|93011.3|93059.2|93009.2|93062.7|93012.7|93057.4|93007.4|60
1648621380000|2022-03-30 06:23:00|93059.5|93009.5|93077.6|93027.6|93080.9|93029.4|93059.5|93009.5|69
1648621390000|2022-03-30 06:23:10|93078.6|93028.6|93069.3|93019.3|93080.6|93042.5|93066|93016|55
1648621400000|2022-03-30 06:23:20|93069.6|93019.6|93090.1|93040.1|93090.1|93050.9|93056.8|93019.6|62
1648621410000|2022-03-30 06:23:30|93086.8|93036.8|93072.2|93047.2|93091|93050.9|93069.9|93035.1|62
1648621420000|2022-03-30 06:23:40|93071.8|93046.8|93071.2|93046.2|93083.4|93051|93067.5|93031.7|60
1648621430000|2022-03-30 06:23:50|93070.9|93045.9|93084.6|93034.6|93084.6|93048.8|93069.8|93034.1|57
1648621440000|2022-03-30 06:24:00|93085.5|93035.5|93070.2|93045.2|93085.5|93048.4|93067.8|93030.2|57
1648621450000|2022-03-30 06:24:10|93069.8|93044.8|93080.9|93030.9|93084.4|93046.7|93069.6|93028|43
1648621460000|2022-03-30 06:24:20|93081.4|93031.4|93073.3|93023.3|93082|93034|93053|93015.6|55
1648621470000|2022-03-30 06:24:30|93074.6|93024.6|93076|93026|93077.3|93027.3|93065.4|93015.4|49
1648621480000|2022-03-30 06:24:40|93076.3|93026.3|93071.5|93021.5|93076.3|93026.3|93069.5|93019.5|40
1648621490000|2022-03-30 06:24:50|93071.3|93021.3|93069.6|93019.6|93075.6|93033.9|93051.1|93013.1|45
1648621500000|2022-03-30 06:25:00|93069|93019|93082.5|93032.5|93084.9|93041.9|93057.3|93019|51
1648621510000|2022-03-30 06:25:10|93080.8|93030.8|93081.4|93031.4|93085.2|93045.7|93069.2|93025.9|52
1648621520000|2022-03-30 06:25:20|93080.2|93030.2|93071.5|93046.5|93085.6|93051.7|93070|93026.2|67
1648621530000|2022-03-30 06:25:30|93070.6|93045.6|93074.3|93049.3|93087.4|93049.4|93067.8|93033.6|51
1648621540000|2022-03-30 06:25:40|93073.1|93048.1|93071|93046|93085.8|93049.6|93059.7|93028|56
1648621550000|2022-03-30 06:25:50|93070.9|93045.9|93088.4|93038.4|93090.1|93051.1|93069.8|93034.6|34
1648621560000|2022-03-30 06:26:00|93074.3|93049.3|93068.1|93043.1|93086.7|93049.3|93068.1|93032.9|45
1648621570000|2022-03-30 06:26:10|93080.7|93030.7|93070.9|93045.9|93083.9|93050.4|93065.1|93030.7|58
1648621580000|2022-03-30 06:26:20|93071.3|93046.3|93072.8|93047.8|93076.5|93051.5|93071.3|93046.3|23
1648621590000|2022-03-30 06:26:30|93072.1|93047.1|93067.5|93042.5|93084.2|93048.4|93067.3|93029.8|34
1648621600000|2022-03-30 06:26:40|93067.3|93042.3|93076.5|93026.5|93084.4|93042.3|93067.3|93026.5|42
1648621610000|2022-03-30 06:26:50|93076.2|93026.2|93077.9|93027.9|93079.8|93041.5|93065|93024.5|45
1648621620000|2022-03-30 06:27:00|93077.8|93027.8|93065.2|93040.2|93078|93041.8|93061|93023.2|47
1648621630000|2022-03-30 06:27:10|93064.6|93039.6|93062.3|93037.3|93085.2|93046.8|93061.2|93031.1|45
1648621640000|2022-03-30 06:27:20|93064.6|93039.6|93078.2|93028.2|93084.9|93046.9|93062.4|93028.2|46
1648621650000|2022-03-30 06:27:30|93066.5|93041.5|93076.9|93026.9|93080.1|93041.9|93063.1|93025.6|42
1648621660000|2022-03-30 06:27:40|93076.1|93026.1|93076.8|93026.8|93076.8|93039.6|93062.1|93026.1|26
1648621670000|2022-03-30 06:27:50|93077.1|93027.1|93078.4|93028.4|93078.5|93028.5|93075.9|93025.9|18
1648621680000|2022-03-30 06:28:00|93078.6|93028.6|93080.7|93030.7|93080.7|93043.5|93060.9|93023.1|44
1648621690000|2022-03-30 06:28:10|93080.8|93030.8|93084.5|93034.5|93084.5|93047|93070.8|93028.2|33
1648621700000|2022-03-30 06:28:20|93085.1|93035.1|93080.5|93030.5|93085.9|93042.8|93066.4|93028.2|37
1648621710000|2022-03-30 06:28:30|93080.8|93030.8|93080.1|93030.1|93082.1|93043|93064.7|93025.5|46
1648621720000|2022-03-30 06:28:40|93080.6|93030.6|93078.2|93028.2|93080.9|93039.5|93063|93025.2|47
1648621730000|2022-03-30 06:28:50|93078.4|93028.4|93078.6|93028.6|93080.1|93030.1|93076.2|93026.2|30
1648621740000|2022-03-30 06:29:00|93079.1|93029.1|93080.7|93030.7|93082.9|93042.6|93067.6|93028.5|47
1648621750000|2022-03-30 06:29:10|93081.5|93031.5|93071.6|93046.6|93085|93048.9|93071.1|93030.4|49
1648621760000|2022-03-30 06:29:20|93071.3|93046.3|93082.9|93032.9|93084.8|93046.3|93071.3|93031|49
1648621770000|2022-03-30 06:29:30|93080.8|93030.8|93076.8|93026.8|93080.9|93030.9|93073.3|93023.3|55
1648621780000|2022-03-30 06:29:40|93076.3|93026.3|93080.3|93030.3|93085.7|93048.6|93065.7|93026.3|61
1648621790000|2022-03-30 06:29:50|93079.7|93029.7|93078.3|93028.3|93080.2|93030.2|93077.1|93027.1|45
1648621800000|2022-03-30 06:30:00|93078.5|93028.5|93066.7|93041.7|93078.5|93047.7|93061.3|93027.9|58
1648621810000|2022-03-30 06:30:10|93066.5|93041.5|93063.4|93038.4|93066.6|93041.6|93060.1|93035.1|44
1648621820000|2022-03-30 06:30:20|93064.4|93039.4|93059.1|93034.1|93064.6|93039.6|93059|93034|27
1648621830000|2022-03-30 06:30:30|93059.4|93034.4|93060.3|93035.3|93064.2|93039.2|93053.9|93028.9|50
1648621840000|2022-03-30 06:30:40|93061.5|93036.5|93058.7|93033.7|93064.4|93039.4|93057.9|93032.9|41
1648621850000|2022-03-30 06:30:50|93057.9|93032.9|93049.8|93024.8|93058.7|93033.7|93049.8|93024.8|43
1648621860000|2022-03-30 06:31:00|93049.1|93024.1|93054.8|93029.8|93054.8|93029.8|93048.1|93023.1|40
1648621870000|2022-03-30 06:31:10|93054.6|93029.6|93056.7|93031.7|93059.2|93034.2|93053.9|93028.9|18
1648621880000|2022-03-30 06:31:20|93057.1|93032.1|93055.1|93030.1|93057.9|93032.9|93052.3|93027.3|42
1648621890000|2022-03-30 06:31:30|93055|93030|93044.1|93019.1|93055.4|93030.4|93042.5|93017.5|42
1648621900000|2022-03-30 06:31:40|93044.7|93019.7|93026.9|93001.9|93046.1|93021.1|93024.4|92994.2|56
1648621910000|2022-03-30 06:31:50|93027.3|93002.3|93027.6|92977.6|93027.8|93002.3|93013.8|92975.1|56
1648621920000|2022-03-30 06:32:00|93027.7|92977.7|93007.6|92982.6|93031.4|92986.9|93006.6|92975.8|57
1648621930000|2022-03-30 06:32:10|93007.3|92982.3|93006.6|92981.6|93009.9|92984.9|93002.1|92977.1|58
1648621940000|2022-03-30 06:32:20|93007.9|92982.9|93007.9|92982.9|93010.9|92985.9|93004.3|92979.3|40
1648621950000|2022-03-30 06:32:30|93007.8|92982.8|93008.8|92983.8|93027.2|92989.6|93007.8|92977.2|57
1648621960000|2022-03-30 06:32:40|93008.5|92983.5|93008.7|92983.7|93016.4|92991.4|93008|92983|42
1648621970000|2022-03-30 06:32:50|93009.9|92984.9|93002.9|92977.9|93010|92985|92999.4|92974.4|69
1648621980000|2022-03-30 06:33:00|93002.6|92977.6|93008.5|92983.5|93009|92984|93001.9|92976.9|50
1648621990000|2022-03-30 06:33:10|93009.2|92984.2|93010.4|92985.4|93010.4|92985.4|93007.9|92982.9|37
1648622000000|2022-03-30 06:33:20|93010.1|92985.1|93024.3|92999.3|93025.3|93000.3|93007.8|92969.7|44
1648622010000|2022-03-30 06:33:30|93022.6|92997.6|93025.9|93000.9|93026.2|93001.2|93022.6|92997.6|42
1648622020000|2022-03-30 06:33:40|93026.1|93001.1|93023.6|92998.6|93026.5|93001.5|93023.5|92998.5|38
1648622030000|2022-03-30 06:33:50|93022.9|92997.9|93017.3|92992.3|93022.9|92997.9|93013.4|92988.4|56
1648622040000|2022-03-30 06:34:00|93019.5|92994.5|93022.7|92997.7|93034.2|92998.4|93015.9|92981.9|53
1648622050000|2022-03-30 06:34:10|93022.6|92997.6|93025.7|93000.7|93027.4|93002.4|93022|92997|42
1648622060000|2022-03-30 06:34:20|93024.8|92999.8|93026.5|93001.5|93026.5|93001.5|93022.8|92997.8|44
1648622070000|2022-03-30 06:34:30|93027|93002|93026|93001|93027.4|93002.4|93024.2|92999.2|44
1648622080000|2022-03-30 06:34:40|93025.7|93000.7|93024.2|92999.2|93028.6|93003.6|93024.2|92999.2|32
1648622090000|2022-03-30 06:34:50|93024.3|92999.3|93022.4|92997.4|93025|93000|93020.3|92995.3|32
1648622100000|2022-03-30 06:35:00|93018.1|92993.1|93020.2|92995.2|93021.7|92996.7|93017|92992|52
1648622110000|2022-03-30 06:35:10|93020|92995|93024|92999|93028.8|93003.8|93020|92995|41
1648622120000|2022-03-30 06:35:20|93024.2|92999.2|93031.3|93006.3|93031.7|93006.7|93023.3|92998.3|51
1648622130000|2022-03-30 06:35:30|93031.5|93006.5|93037.6|93012.6|93038|93013|93030.6|93005.6|45
1648622140000|2022-03-30 06:35:40|93037.2|93012.2|93041|93016|93047.1|93022.1|93036.4|93011.4|51
1648622150000|2022-03-30 06:35:50|93040|93015|93034.1|93009.1|93042.7|93017.7|93033.1|93008.1|60
1648622160000|2022-03-30 06:36:00|93035.8|93010.8|93035.9|93010.9|93038.6|93013.6|93035|93010|60
1648622170000|2022-03-30 06:36:10|93035.8|93010.8|93033.3|93008.3|93037.1|93012.1|93033.3|93008.3|30
1648622180000|2022-03-30 06:36:20|93032.4|93007.4|93034|93009|93037.4|93012.4|93029.9|93004.9|43
1648622190000|2022-03-30 06:36:30|93034.2|93009.2|93030|93005|93037|93012|93029.9|93004.9|43
1648622200000|2022-03-30 06:36:40|93030.3|93005.3|93028.6|93003.6|93033.2|93008.2|93027.9|93002.9|34
1648622210000|2022-03-30 06:36:50|93029|93004|93027.8|93002.8|93029.4|93004.4|93025.9|93000.9|32
1648622220000|2022-03-30 06:37:00|93028.2|93003.2|93029.5|93004.5|93032.6|93007.6|93026.6|93001.6|53
1648622230000|2022-03-30 06:37:10|93029.4|93004.4|93045|93020|93048.9|93020.9|93028.4|92998.7|41
1648622240000|2022-03-30 06:37:20|93044.6|93019.6|93045|93020|93048.7|93023.7|93042.3|93017.3|47
1648622250000|2022-03-30 06:37:30|93045.4|93020.4|93053.7|93028.7|93057.2|93032.2|93044.8|93019.8|42
1648622260000|2022-03-30 06:37:40|93053.8|93028.8|93051.1|93026.1|93057.5|93032.5|93049.7|93024.7|41
1648622270000|2022-03-30 06:37:50|93051.5|93026.5|93042.9|93017.9|93051.5|93026.5|93042|93017|54
1648622280000|2022-03-30 06:38:00|93041.9|93016.9|93034|93009|93043.7|93018.7|93032.9|93007.9|50
1648622290000|2022-03-30 06:38:10|93033.6|93008.6|93028.8|93003.8|93035.7|93010.7|93028.3|93003.3|46
1648622300000|2022-03-30 06:38:20|93029.5|93004.5|93019.1|92994.1|93030|93005|93014.3|92989.3|57
1648622310000|2022-03-30 06:38:30|93019.4|92994.4|93019.8|92994.8|93020.4|92995.4|93018.2|92993.2|40
1648622320000|2022-03-30 06:38:40|93019.6|92994.6|93016.1|92991.1|93019.6|92994.6|93016.1|92991.1|36
1648622330000|2022-03-30 06:38:50|93017.3|92992.3|93019.8|92994.8|93025.4|93000.4|93016.3|92991.3|49
1648622340000|2022-03-30 06:39:00|93019.9|92994.9|93021.5|92996.5|93025.2|93000.2|93016.7|92991.7|49
1648622350000|2022-03-30 06:39:10|93021.4|92996.4|93019.1|92994.1|93022.1|92997.1|93015.8|92990.8|43
1648622360000|2022-03-30 06:39:20|93019.2|92994.2|93021.3|92996.3|93023.6|92998.6|93018.8|92993.8|45
1648622370000|2022-03-30 06:39:30|93022.6|92997.6|93027.4|93002.4|93027.5|93002.5|93022.6|92997.6|35
1648622380000|2022-03-30 06:39:40|93027.1|93002.1|93023.7|92998.7|93028.4|93003.4|93023.5|92998.5|31
1648622390000|2022-03-30 06:39:50|93023.8|92998.8|93026.1|93001.1|93027.8|93002.8|93023.8|92998.8|48
1648622400000|2022-03-30 06:40:00|93025.3|93000.3|93043.7|93018.7|93043.7|93018.7|93025.3|93000.3|56
1648622410000|2022-03-30 06:40:10|93041.6|93016.6|93044.5|93019.5|93053.8|93021.4|93039.2|93002.7|66
1648622420000|2022-03-30 06:40:20|93044|93019|93044|93019|93051.1|93026.1|93042.9|93017.9|40
1648622430000|2022-03-30 06:40:30|93045.7|93020.7|93059.6|93034.6|93065.8|93040.8|93042.5|93017.5|55
1648622440000|2022-03-30 06:40:40|93060.4|93035.4|93098.2|93073.2|93108.1|93073.2|93055.5|93030.5|68
1648622450000|2022-03-30 06:40:50|93096.8|93071.8|93088.9|93063.9|93108.7|93071.8|93085.6|93048.9|64
1648622460000|2022-03-30 06:41:00|93088.5|93063.5|93097.2|93047.2|93103.7|93066.6|93082.6|93043.9|58
1648622470000|2022-03-30 06:41:10|93096.8|93046.8|93099.6|93049.6|93100.5|93061.6|93084.9|93045.6|59
1648622480000|2022-03-30 06:41:20|93099.4|93049.4|93092.2|93067.2|93104.6|93069.8|93085.8|93048.3|60
1648622490000|2022-03-30 06:41:30|93092.6|93067.6|93092.2|93067.2|93098.3|93073.3|93090.2|93065.2|59
1648622500000|2022-03-30 06:41:40|93092.5|93067.5|93082.5|93057.5|93098|93068.5|93080.4|93044.4|60
1648622510000|2022-03-30 06:41:50|93083.2|93058.2|93109.5|93059.5|93115.8|93077.9|93083.2|93052.8|64
1648622520000|2022-03-30 06:42:00|93109.6|93059.6|93088.6|93063.6|93109.6|93065.4|93083.8|93045.3|61
1648622530000|2022-03-30 06:42:10|93088.1|93063.1|93089.7|93064.7|93101.7|93070.2|93085.2|93051.4|52
1648622540000|2022-03-30 06:42:20|93090|93065|93086.8|93061.8|93103.9|93067|93084.3|93047.3|38
1648622550000|2022-03-30 06:42:30|93088|93063|93096.1|93046.1|93097.7|93063|93080.1|93042.3|53
1648622560000|2022-03-30 06:42:40|93096.3|93046.3|93097.2|93047.2|93099.8|93062.4|93085.7|93045.8|45
1648622570000|2022-03-30 06:42:50|93097.5|93047.5|93096.9|93046.9|93097.5|93059.5|93078.2|93040.9|41
1648622580000|2022-03-30 06:43:00|93097.3|93047.3|93100.1|93050.1|93101|93062.7|93082.3|93047|51
1648622590000|2022-03-30 06:43:10|93100.2|93050.2|93083.1|93058.1|93100.2|93062.7|93081.4|93050.2|33
1648622600000|2022-03-30 06:43:20|93083.2|93058.2|93101.4|93051.4|93101.6|93059.2|93083.1|93041.6|38
1648622610000|2022-03-30 06:43:30|93088.1|93063.1|93108.3|93058.3|93108.9|93070.6|93085.2|93052.7|58
1648622620000|2022-03-30 06:43:40|93108.8|93058.8|93110|93060|93112|93074.1|93093.2|93055.7|54
1648622630000|2022-03-30 06:43:50|93110.1|93060.1|93105.9|93080.9|93118.4|93080.9|93096.8|93060.1|56
1648622640000|2022-03-30 06:44:00|93106.3|93081.3|93107.6|93082.6|93119.1|93086|93099.8|93063.1|67
1648622650000|2022-03-30 06:44:10|93120.6|93070.6|93119|93069|93121|93084.8|93105.4|93068.2|40
1648622660000|2022-03-30 06:44:20|93119.4|93069.4|93123|93073|93123.3|93087.5|93108|93069.4|48
1648622670000|2022-03-30 06:44:30|93122.1|93072.1|93104.2|93079.2|93126.4|93088.3|93104.1|93066.9|52
1648622680000|2022-03-30 06:44:40|93105.2|93080.2|93105.3|93080.3|93107.5|93082.5|93104.5|93079.5|49
1648622690000|2022-03-30 06:44:50|93104.9|93079.9|93114.3|93064.3|93115.2|93083.8|93100.1|93064.3|56
1648622700000|2022-03-30 06:45:00|93115.6|93065.6|93121.7|93071.7|93121.7|93083.8|93103.2|93065.5|50
1648622710000|2022-03-30 06:45:10|93121.8|93071.8|93125.6|93075.6|93125.6|93087.1|93108.2|93071.4|60
1648622720000|2022-03-30 06:45:20|93125.8|93075.8|93142.9|93092.9|93143.8|93101.3|93112.4|93075.2|60
1648622730000|2022-03-30 06:45:30|93143.4|93093.4|93136.8|93111.8|93147.3|93113.3|93133.2|93092.2|53
1648622740000|2022-03-30 06:45:40|93137.9|93112.9|93140.4|93115.4|93150.3|93115.4|93129|93091|60
1648622750000|2022-03-30 06:45:50|93140.2|93115.2|93126.7|93101.7|93150|93115.2|93126.7|93088|47
1648622760000|2022-03-30 06:46:00|93126.8|93101.8|93113.4|93088.4|93133.3|93101.9|93112|93073.7|63
1648622770000|2022-03-30 06:46:10|93113.1|93088.1|93114.9|93089.9|93125.2|93091.3|93110.6|93074.8|51
1648622780000|2022-03-30 06:46:20|93114.7|93089.7|93122.4|93097.4|93136.6|93100|93114.6|93080.9|57
1648622790000|2022-03-30 06:46:30|93122|93097|93161|93111|93162.1|93112.1|93118|93093|50
1648622800000|2022-03-30 06:46:40|93160.3|93110.3|93174.8|93124.8|93174.9|93136|93153.8|93110.3|50
1648622810000|2022-03-30 06:46:50|93175.3|93125.3|93188.8|93138.8|93191.1|93154.4|93160.3|93124.5|55
1648622820000|2022-03-30 06:47:00|93189.1|93139.1|93180.6|93155.6|93193.1|93156.9|93176.4|93139.1|52
1648622830000|2022-03-30 06:47:10|93181.6|93156.6|93188.8|93138.8|93193.9|93156.6|93181|93138.8|54
1648622840000|2022-03-30 06:47:20|93189.1|93139.1|93191.9|93141.9|93192.2|93142.2|93188.8|93138.8|53
1648622850000|2022-03-30 06:47:30|93191.8|93141.8|93193.1|93143.1|93197.5|93158.7|93181.7|93141.8|49
1648622860000|2022-03-30 06:47:40|93192.2|93142.2|93188.1|93138.1|93194.3|93144.3|93187.9|93137.9|53
1648622870000|2022-03-30 06:47:50|93188|93138|93179.4|93154.4|93192.3|93157.7|93173.3|93136.7|54
1648622880000|2022-03-30 06:48:00|93179.8|93154.8|93187.8|93162.8|93198.6|93163.9|93178.6|93140.6|52
1648622890000|2022-03-30 06:48:10|93187|93162|93197|93172|93203.4|93172|93186.8|93151.2|46
1648622900000|2022-03-30 06:48:20|93197.4|93172.4|93207.4|93182.4|93219.7|93183.3|93197.4|93168.9|54
1648622910000|2022-03-30 06:48:30|93206.8|93181.8|93221.6|93171.6|93222.1|93185.7|93206.8|93171.6|37
1648622920000|2022-03-30 06:48:40|93221.7|93171.7|93221.4|93171.4|93222.4|93184|93204.2|93167.9|53
1648622930000|2022-03-30 06:48:50|93221.6|93171.6|93212.7|93187.7|93223.2|93187.7|93208.8|93171.3|28
1648622940000|2022-03-30 06:49:00|93212.9|93187.9|93210.9|93185.9|93224.2|93194|93210.7|93173.2|41
1648622950000|2022-03-30 06:49:10|93211.3|93186.3|93209.8|93184.8|93212.3|93187.3|93209.7|93184.7|43
1648622960000|2022-03-30 06:49:20|93210|93185|93212.1|93187.1|93213.1|93188.1|93210|93185|42
1648622970000|2022-03-30 06:49:30|93212|93187|93205.9|93180.9|93214.7|93187.2|93200.9|93164.7|58
1648622980000|2022-03-30 06:49:40|93205.2|93180.2|93171.6|93121.6|93205.2|93180.2|93153.8|93117.6|62
1648622990000|2022-03-30 06:49:50|93171.3|93121.3|93160.4|93110.4|93173.4|93123.4|93152.5|93102.5|64
1648623000000|2022-03-30 06:50:00|93162.9|93112.9|93136.5|93086.5|93165|93115|93136.3|93086.3|54
1648623010000|2022-03-30 06:50:10|93135.9|93085.9|93119.8|93094.8|93137.7|93095|93113.4|93075.5|63
1648623020000|2022-03-30 06:50:20|93119.6|93094.6|93127.1|93077.1|93132.3|93095.8|93111.9|93075.1|60
1648623030000|2022-03-30 06:50:30|93116.8|93091.8|93120.4|93070.4|93131|93093.4|93108.8|93070.4|61
1648623040000|2022-03-30 06:50:40|93120.7|93070.7|93126|93076|93126.2|93076.2|93120.4|93070.4|44
1648623050000|2022-03-30 06:50:50|93125.9|93075.9|93125.9|93075.9|93126.9|93076.9|93124.5|93074.5|39
1648623060000|2022-03-30 06:51:00|93126|93076|93096.4|93071.4|93126.2|93077|93096.2|93069.4|42
1648623070000|2022-03-30 06:51:10|93096.6|93071.6|93099.9|93074.9|93114.5|93077.8|93096.6|93058.9|48
1648623080000|2022-03-30 06:51:20|93099.6|93074.6|93105.8|93080.8|93118.1|93085|93098.6|93068.1|38
1648623090000|2022-03-30 06:51:30|93105.6|93080.6|93104.3|93079.3|93105.6|93080.6|93103.3|93078.3|47
1648623100000|2022-03-30 06:51:40|93104.4|93079.4|93098.1|93073.1|93105.6|93080.6|93097.2|93072.2|46
1648623110000|2022-03-30 06:51:50|93098.5|93073.5|93091.7|93066.7|93102.3|93077.3|93091.5|93066.5|61
1648623120000|2022-03-30 06:52:00|93091.3|93066.3|93092.9|93067.9|93094.2|93069.2|93090.6|93065.6|44
1648623130000|2022-03-30 06:52:10|93092.8|93067.8|93094.1|93069.1|93094.8|93069.8|93092.1|93067.1|23
1648623140000|2022-03-30 06:52:20|93092.7|93067.7|93093.3|93068.3|93095.7|93070.7|93085.5|93060.5|57
1648623150000|2022-03-30 06:52:30|93093.4|93068.4|93094.7|93069.7|93094.7|93069.7|93091.5|93066.5|36
1648623160000|2022-03-30 06:52:40|93094.3|93069.3|93095|93070|93095.5|93070.5|93094.2|93069.2|34
1648623170000|2022-03-30 06:52:50|93095.1|93070.1|93093.8|93068.8|93095.9|93070.9|93090.5|93065.5|34
1648623180000|2022-03-30 06:53:00|93093.7|93068.7|93102.2|93052.2|93104.6|93069|93090.9|93052.2|31
1648623190000|2022-03-30 06:53:10|93102.4|93052.4|93099.7|93074.7|93104.9|93075.7|93096.5|93052.3|47
1648623200000|2022-03-30 06:53:20|93098.3|93073.3|93098.6|93073.6|93112.3|93076.5|93096.5|93061.1|43
1648623210000|2022-03-30 06:53:30|93097.9|93072.9|93099.4|93074.4|93113.2|93077.4|93097.9|93062|35
1648623220000|2022-03-30 06:53:40|93099.8|93074.8|93104.3|93079.3|93107.1|93082.1|93098.6|93073.6|42
1648623230000|2022-03-30 06:53:50|93103.9|93078.9|93104.3|93079.3|93106|93081|93103|93078|35
1648623240000|2022-03-30 06:54:00|93104.1|93079.1|93102.7|93077.7|93107.6|93082.6|93101.9|93076.9|56
1648623250000|2022-03-30 06:54:10|93103.5|93078.5|93100.3|93075.3|93103.9|93078.9|93099.5|93074.5|50
1648623260000|2022-03-30 06:54:20|93101|93076|93102.6|93077.6|93102.6|93077.6|93099.9|93074.9|37
1648623270000|2022-03-30 06:54:30|93102.4|93077.4|93078.7|93053.7|93104|93079|93078.1|93040.1|55
1648623280000|2022-03-30 06:54:40|93078.4|93053.4|93086|93036|93086|93060.7|93074.1|93036|49
1648623290000|2022-03-30 06:54:50|93087.1|93037.1|93075|93050|93087.1|93051.4|93074.3|93035.9|41
1648623300000|2022-03-30 06:55:00|93075.1|93050.1|93088|93038|93092.1|93056.6|93074|93036.5|59
1648623310000|2022-03-30 06:55:10|93087.9|93037.9|93094.2|93044.2|93095.4|93057.8|93079.4|93037.9|42
1648623320000|2022-03-30 06:55:20|93093.7|93043.7|93092.3|93067.3|93107|93068.8|93085.2|93043.5|56
1648623330000|2022-03-30 06:55:30|93093|93068|93093|93068|93093.9|93068.9|93091.3|93066.3|43
1648623340000|2022-03-30 06:55:40|93092.6|93067.6|93092.5|93067.5|93094.6|93069.6|93092.2|93067.2|30
1648623350000|2022-03-30 06:55:50|93092.8|93067.8|93095.5|93070.5|93096.1|93071.1|93092|93067|43
1648623360000|2022-03-30 06:56:00|93094.4|93069.4|93094.1|93069.1|93098.2|93073.2|93091.9|93066.9|53
1648623370000|2022-03-30 06:56:10|93094.4|93069.4|93108|93083|93119.4|93084|93091.2|93054.7|58
1648623380000|2022-03-30 06:56:20|93107|93082|93132.6|93082.6|93133.8|93095.8|93107|93070.9|61
1648623390000|2022-03-30 06:56:30|93132.8|93082.8|93109.3|93084.3|93133.7|93088.9|93106.3|93070.2|58
1648623400000|2022-03-30 06:56:40|93109.9|93084.9|93112.5|93087.5|93113.4|93088.4|93106.5|93081.5|52
1648623410000|2022-03-30 06:56:50|93112.1|93087.1|93138.8|93088.8|93147.9|93106.7|93111.2|93072.7|66
1648623420000|2022-03-30 06:57:00|93136.8|93086.8|93138.5|93088.5|93142.6|93104.1|93119.6|93079.7|59
1648623430000|2022-03-30 06:57:10|93139.1|93089.1|93128.3|93103.3|93140.3|93103.4|93124.5|93085.3|40
1648623440000|2022-03-30 06:57:20|93126.6|93101.6|93136.8|93086.8|93143.5|93101.6|93123.2|93085.6|55
1648623450000|2022-03-30 06:57:30|93141.1|93091.1|93129.1|93079.1|93142.1|93107.7|93126|93078.5|57
1648623460000|2022-03-30 06:57:40|93116.1|93091.1|93126.5|93076.5|93128.6|93091.1|93110.3|93071.4|47
1648623470000|2022-03-30 06:57:50|93126.9|93076.9|93125.2|93075.2|93127.2|93077.2|93117.7|93067.7|53
1648623480000|2022-03-30 06:58:00|93125.3|93075.3|93127.4|93077.4|93141.5|93090.8|93122.9|93065.5|61
1648623490000|2022-03-30 06:58:10|93129.2|93079.2|93122.7|93072.7|93131.8|93081.8|93120.8|93070.8|65
1648623500000|2022-03-30 06:58:20|93120.9|93070.9|93120.1|93070.1|93123.8|93086.1|93109.4|93069.8|56
1648623510000|2022-03-30 06:58:30|93120.2|93070.2|93108.5|93058.5|93120.2|93085.3|93094.7|93055.9|68
1648623520000|2022-03-30 06:58:40|93107.9|93057.9|93088.1|93038.1|93108.8|93067.4|93085.1|93035.1|62
1648623530000|2022-03-30 06:58:50|93089.5|93039.5|93083.7|93033.7|93094.5|93044.5|93081.8|93031.8|57
1648623540000|2022-03-30 06:59:00|93084.7|93034.7|93084.2|93034.2|93090.1|93051.6|93070.8|93031.1|53
1648623550000|2022-03-30 06:59:10|93083.8|93033.8|93088.2|93038.2|93089.4|93039.4|93080.6|93030.6|59
1648623560000|2022-03-30 06:59:20|93087.6|93037.6|93081.8|93031.8|93087.6|93037.6|93080.4|93030.4|64
1648623570000|2022-03-30 06:59:30|93082.4|93032.4|93067.2|93017.2|93082.8|93032.8|93064.1|93014.1|62
1648623580000|2022-03-30 06:59:40|93068.7|93018.7|93059.5|93009.5|93079.9|93019.4|93055.9|93005.9|61
1648623590000|2022-03-30 06:59:50|93059.4|93009.4|93054.6|93004.6|93061.8|93011.8|93054.1|93004.1|64
1648623600000|2022-03-30 07:00:00|93054|93004|93023.8|92973.8|93054|93015.8|93008.8|92958.8|74
1648623610000|2022-03-30 07:00:10|93028|92978|93006.1|92956.1|93029.3|92979.3|93006.1|92956.1|74
1648623620000|2022-03-30 07:00:20|93007.6|92957.6|93003.1|92953.1|93010.9|92968.8|92985.2|92944.6|66
1648623630000|2022-03-30 07:00:30|93001.9|92951.9|92978.5|92928.5|93003.3|92951.9|92974.6|92924.6|64
1648623640000|2022-03-30 07:00:40|92978.3|92928.3|92972.6|92922.6|92980.8|92930.8|92972.1|92922.1|61
1648623650000|2022-03-30 07:00:50|92972.9|92922.9|92974.6|92924.6|92974.6|92924.6|92952.9|92902.9|70
1648623660000|2022-03-30 07:01:00|92974.9|92924.9|92998.3|92973.3|93008.5|92976.9|92967|92924.9|74
1648623670000|2022-03-30 07:01:10|93012|92962|92995.7|92970.7|93015.5|92980.9|92992.9|92956.6|69
1648623680000|2022-03-30 07:01:20|92996|92971|93005.6|92980.6|93009.2|92984.2|92996|92971|47
1648623690000|2022-03-30 07:01:30|93004.6|92979.6|93048.9|92998.9|93048.9|93007.4|93004.6|92969.9|71
1648623700000|2022-03-30 07:01:40|93049.8|92999.8|93040.2|93015.2|93053.5|93018.1|93032.2|92996.7|63
1648623710000|2022-03-30 07:01:50|93039.3|93014.3|93054.3|93004.3|93054.3|93016.1|93033.9|92996.3|70
1648623720000|2022-03-30 07:02:00|93053.9|93003.9|93037.6|93012.6|93054.6|93015.5|93028.5|92987.5|74
1648623730000|2022-03-30 07:02:10|93051|93001|93056.9|93006.9|93056.9|93018.7|93035.7|92989.8|76
1648623740000|2022-03-30 07:02:20|93055.8|93005.8|93047.8|93022.8|93060.8|93026.7|93039.8|93001.9|70
1648623750000|2022-03-30 07:02:30|93048.2|93023.2|93044|93019|93050.7|93025.7|93036.5|93011.5|70
1648623760000|2022-03-30 07:02:40|93044.8|93019.8|93058.2|93033.2|93072.6|93035|93043.7|93018.7|66
1648623770000|2022-03-30 07:02:50|93059.2|93034.2|93053|93028|93066.4|93034.7|93042.5|93016.4|68
1648623780000|2022-03-30 07:03:00|93055.1|93030.1|93048.5|93023.5|93064.5|93039.4|93043.5|93014.5|70
1648623790000|2022-03-30 07:03:10|93049.1|93024.1|93035.9|93010.9|93055.5|93026.1|93034.6|93002.2|71
1648623800000|2022-03-30 07:03:20|93036.2|93011.2|93051.5|93026.5|93053.7|93028.7|93024.4|92999.4|76
1648623810000|2022-03-30 07:03:30|93050.1|93025.1|93046.2|93021.2|93051.6|93026.6|93043.6|93018.6|67
1648623820000|2022-03-30 07:03:40|93046.4|93021.4|93051.7|93026.7|93068|93032.1|93043.7|93015.2|76
1648623830000|2022-03-30 07:03:50|93052.1|93027.1|93028.3|93003.3|93055.3|93030.3|93026|93001|77
1648623840000|2022-03-30 07:04:00|93028.4|93003.4|93003.4|92978.4|93029.2|93004.2|92989.3|92964.3|79
1648623850000|2022-03-30 07:04:10|93002.8|92977.8|93007.6|92982.6|93019.2|92987.4|92996.4|92966.6|71
1648623860000|2022-03-30 07:04:20|93007.3|92982.3|93025.2|93000.2|93033.5|93000.4|93007.3|92972.1|67
1648623870000|2022-03-30 07:04:30|93017.4|92992.4|93008|92983|93026.1|92994.6|93007.3|92975.6|66
1648623880000|2022-03-30 07:04:40|93007.9|92982.9|93014.5|92989.5|93015.9|92990.9|93007.9|92982.9|52
1648623890000|2022-03-30 07:04:50|93014.4|92989.4|92997.5|92972.5|93014.4|92989.4|92997.5|92972.5|58
1648623900000|2022-03-30 07:05:00|92997.8|92972.8|92989.4|92964.4|92997.8|92972.8|92986.4|92961.4|64
1648623910000|2022-03-30 07:05:10|92989.1|92964.1|92992.4|92967.4|93004.3|92979.3|92988.9|92963.9|66
1648623920000|2022-03-30 07:05:20|92993.1|92968.1|93022.5|92997.5|93025.7|93000.7|92993.1|92968.1|76
1648623930000|2022-03-30 07:05:30|93021.9|92996.9|93034.6|93009.6|93037.2|93012.2|93021.7|92996.7|76
1648623940000|2022-03-30 07:05:40|93036.6|93011.6|93030.3|93005.3|93039.9|93014.9|93024.3|92999.3|73
1648623950000|2022-03-30 07:05:50|93030|93005|93029.9|92979.9|93031.7|93005|93011.3|92975.1|67
1648623960000|2022-03-30 07:06:00|93031.5|92981.5|93001.2|92976.2|93033.8|92995.7|93000.9|92975.9|63
1648623970000|2022-03-30 07:06:10|93001.4|92976.4|93000.2|92975.2|93013.8|92988.8|92999|92974|70
1648623980000|2022-03-30 07:06:20|92998.8|92973.8|92997.8|92972.8|93014|92983.1|92995.6|92957.8|59
1648623990000|2022-03-30 07:06:30|92999.3|92974.3|92998.5|92973.5|93012.3|92976.2|92994.2|92961.1|52
1648624000000|2022-03-30 07:06:40|92999.8|92974.8|92986.1|92961.1|93003.8|92978.8|92983.1|92958.1|55
1648624010000|2022-03-30 07:06:50|92986.3|92961.3|92994.2|92969.2|92994.2|92969.2|92981.3|92956.3|61
1648624020000|2022-03-30 07:07:00|92993.9|92968.9|92995.8|92970.8|92995.9|92970.9|92989.9|92964.9|62
1648624030000|2022-03-30 07:07:10|92995.9|92970.9|92999.2|92974.2|93005.6|92980.6|92995.3|92970.3|55
1648624040000|2022-03-30 07:07:20|92994.4|92969.4|92995.5|92970.5|93000.6|92975.6|92983.8|92958.8|69
1648624050000|2022-03-30 07:07:30|92992.8|92967.8|92993.8|92968.8|93001.7|92976.7|92992.8|92967.8|66
1648624060000|2022-03-30 07:07:40|92994.5|92969.5|92981.1|92956.1|92998.9|92973.9|92975|92950|73
1648624070000|2022-03-30 07:07:50|92980.8|92955.8|92947.4|92922.4|92985.6|92960.6|92944.3|92908.7|64
1648624080000|2022-03-30 07:08:00|92946.5|92921.5|92954.9|92929.9|92956.5|92931.5|92942.3|92917.3|70
1648624090000|2022-03-30 07:08:10|92955.1|92930.1|92962.7|92937.7|92966.2|92941.2|92955.1|92930.1|66
1648624100000|2022-03-30 07:08:20|92963.3|92938.3|92964|92939|92977.5|92940.6|92960.4|92926.6|65
1648624110000|2022-03-30 07:08:30|92963.9|92938.9|92954.2|92929.2|92966.3|92941.3|92954.2|92929.2|69
1648624120000|2022-03-30 07:08:40|92953.9|92928.9|92966.8|92941.8|92971.6|92946.6|92953.9|92928.9|69
1648624130000|2022-03-30 07:08:50|92965.4|92940.4|92943.5|92918.5|92965.4|92940.4|92938|92913|66
1648624140000|2022-03-30 07:09:00|92943.3|92918.3|92931.6|92906.6|92943.3|92918.3|92927.6|92902.6|72
1648624150000|2022-03-30 07:09:10|92930.6|92905.6|92932|92907|92935.2|92910.2|92928.4|92903.4|64
1648624160000|2022-03-30 07:09:20|92931.9|92906.9|92929.6|92904.6|92935.2|92910.2|92921.2|92896.2|64
1648624170000|2022-03-30 07:09:30|92929.2|92904.2|92924.9|92899.9|92932.2|92907.2|92919.6|92894.6|63
1648624180000|2022-03-30 07:09:40|92925.5|92900.5|92933.6|92908.6|92935.8|92910.8|92924.1|92899.1|64
1648624190000|2022-03-30 07:09:50|92933.8|92908.8|92920.1|92895.1|92936.6|92911.6|92919.6|92894.6|60
1648624200000|2022-03-30 07:10:00|92919.7|92894.7|92927.8|92902.8|92939.6|92914.6|92918.2|92893.2|65
1648624210000|2022-03-30 07:10:10|92926.1|92901.1|92912.7|92887.7|92926.3|92901.3|92912.2|92887.2|53
1648624220000|2022-03-30 07:10:20|92912.5|92887.5|92905|92880|92914.3|92889.3|92904.3|92879.3|52
1648624230000|2022-03-30 07:10:30|92904.6|92879.6|92861.4|92836.4|92904.6|92879.6|92859.6|92834.6|65
1648624240000|2022-03-30 07:10:40|92861.8|92836.8|92871.4|92846.4|92871.4|92846.4|92858.8|92833.8|59
1648624250000|2022-03-30 07:10:50|92870.4|92845.4|92834.7|92809.7|92874.8|92849.8|92834.7|92809.7|59
1648624260000|2022-03-30 07:11:00|92834.5|92809.5|92818.6|92793.6|92836.4|92811.4|92818|92793|62
1648624270000|2022-03-30 07:11:10|92818.9|92793.9|92783.7|92758.7|92819.3|92794.3|92780|92755|70
1648624280000|2022-03-30 07:11:20|92785.3|92760.3|92783.5|92758.5|92788.3|92763.3|92778.8|92753.8|72
1648624290000|2022-03-30 07:11:30|92784.3|92759.3|92774|92724|92788.5|92763.5|92763.4|92723.4|71
1648624300000|2022-03-30 07:11:40|92772.4|92722.4|92769|92719|92779.9|92733.2|92755|92715.2|72
1648624310000|2022-03-30 07:11:50|92769.2|92719.2|92778.1|92728.1|92779.8|92729.8|92766.2|92716.2|66
1648624320000|2022-03-30 07:12:00|92778.4|92728.4|92847.6|92797.6|92856.8|92806.8|92776.8|92726.8|77
1648624330000|2022-03-30 07:12:10|92848.3|92798.3|92860.6|92810.6|92861.8|92811.8|92839.8|92789.8|66
1648624340000|2022-03-30 07:12:20|92860.4|92810.4|92831.6|92781.6|92866.3|92813.1|92826.2|92776.2|69
1648624350000|2022-03-30 07:12:30|92832|92782|92848|92798|92849.5|92805.9|92827|92777|70
1648624360000|2022-03-30 07:12:40|92847.7|92797.7|92846|92821|92870.4|92825.3|92835.1|92796.2|75
1648624370000|2022-03-30 07:12:50|92846.6|92821.6|92855.4|92830.4|92866.4|92831.9|92843.8|92805.5|69
1648624380000|2022-03-30 07:13:00|92855.5|92830.5|92849.3|92824.3|92869.9|92834.7|92845.4|92812.5|67
1648624390000|2022-03-30 07:13:10|92850.1|92825.1|92844.6|92819.6|92863.2|92826.2|92843.3|92805.6|65
1648624400000|2022-03-30 07:13:20|92844.7|92819.7|92857|92807|92859.5|92819.7|92834.7|92798.1|61
1648624410000|2022-03-30 07:13:30|92857.4|92807.4|92847.4|92822.4|92860.3|92823.9|92841.5|92806.6|62
1648624420000|2022-03-30 07:13:40|92847.2|92822.2|92849.6|92824.6|92849.6|92824.6|92843.9|92818.9|51
1648624430000|2022-03-30 07:13:50|92849.5|92824.5|92852.5|92827.5|92859.2|92828.2|92844.3|92809.2|61
1648624440000|2022-03-30 07:14:00|92851.9|92826.9|92851.5|92826.5|92858.6|92833.6|92850.4|92825.4|58
1648624450000|2022-03-30 07:14:10|92850.2|92825.2|92864.8|92839.8|92865.5|92840.5|92848.9|92823.9|60
1648624460000|2022-03-30 07:14:20|92864.3|92839.3|92863|92838|92868.3|92843.3|92859.1|92834.1|62
1648624470000|2022-03-30 07:14:30|92862.9|92837.9|92861.1|92836.1|92863|92838|92859.6|92834.6|58
1648624480000|2022-03-30 07:14:40|92861|92836|92830.3|92805.3|92861|92836|92829.5|92804.5|50
1648624490000|2022-03-30 07:14:50|92831.5|92806.5|92840.1|92815.1|92841|92816|92828.7|92803.7|56
1648624500000|2022-03-30 07:15:00|92840.2|92815.2|92847.9|92822.9|92856.6|92831.6|92840.2|92815.2|67
1648624510000|2022-03-30 07:15:10|92846.5|92821.5|92847.7|92822.7|92848.8|92823.8|92839.7|92814.7|61
1648624520000|2022-03-30 07:15:20|92847.6|92822.6|92845.6|92820.6|92847.6|92822.6|92843|92818|56
1648624530000|2022-03-30 07:15:30|92846|92821|92852.6|92827.6|92867.1|92837.4|92845.6|92816.1|61
1648624540000|2022-03-30 07:15:40|92853.8|92828.8|92882.8|92857.8|92887.7|92862.5|92851.1|92813|66
1648624550000|2022-03-30 07:15:50|92895.4|92845.4|92918.9|92868.9|92922.7|92872.7|92882.5|92838.6|52
1648624560000|2022-03-30 07:16:00|92919.8|92869.8|92953.1|92903.1|92955.6|92905.6|92918.2|92868.2|63
1648624570000|2022-03-30 07:16:10|92958.6|92908.6|92935.8|92885.8|92970.2|92920.2|92932.4|92882.4|75
1648624580000|2022-03-30 07:16:20|92937.6|92887.6|92973.8|92923.8|92974.2|92924.2|92936|92886|66
1648624590000|2022-03-30 07:16:30|92973.3|92923.3|92964.9|92914.9|92980.3|92930.3|92959|92909|73
1648624600000|2022-03-30 07:16:40|92963.4|92913.4|92967|92917|92970|92920|92945.8|92895.8|68
1648624610000|2022-03-30 07:16:50|92966.7|92916.7|92962.5|92912.5|92966.7|92916.7|92960.8|92910.8|60
1648624620000|2022-03-30 07:17:00|92963.3|92913.3|92940.8|92915.8|92964.1|92916.5|92935.6|92901.8|70
1648624630000|2022-03-30 07:17:10|92941.7|92916.7|92976.5|92926.5|92985|92945|92939.6|92914.6|73
1648624640000|2022-03-30 07:17:20|92976.6|92926.6|92948.1|92923.1|92981.1|92932.8|92947.8|92922.8|62
1648624650000|2022-03-30 07:17:30|92947.7|92922.7|92936.1|92911.1|92959.8|92922.7|92935.2|92897.6|62
1648624660000|2022-03-30 07:17:40|92936.3|92911.3|92967.3|92917.3|92967.4|92929.5|92936.3|92911.3|63
1648624670000|2022-03-30 07:17:50|92967.8|92917.8|92955.5|92930.5|92969.3|92933.9|92953.9|92915.9|63
1648624680000|2022-03-30 07:18:00|92955.8|92930.8|92977.1|92952.1|92980|92955|92951.3|92926.3|58
1648624690000|2022-03-30 07:18:10|92977|92952|92956.7|92931.7|92994.7|92957.5|92951.2|92913.2|71
1648624700000|2022-03-30 07:18:20|92956.8|92931.8|92965|92940|92983.5|92944.7|92956.6|92919|64
1648624710000|2022-03-30 07:18:30|92967|92942|92979.7|92929.7|92997.7|92960.3|92966.7|92929.4|64
1648624720000|2022-03-30 07:18:40|92979.4|92929.4|92996.9|92946.9|93001.2|92958.5|92966.2|92928.2|59
1648624730000|2022-03-30 07:18:50|92996.2|92946.2|92992.7|92942.7|92997.7|92947.7|92992.7|92942.7|58
1648624740000|2022-03-30 07:19:00|92993.6|92943.6|93010.6|92960.6|93012.4|92970.6|92993.4|92943.4|69
1648624750000|2022-03-30 07:19:10|92997.9|92972.9|93017.6|92967.6|93017.6|92975.9|92993.6|92959.4|57
1648624760000|2022-03-30 07:19:20|93021.6|92971.6|93029.7|92979.7|93034|92996.6|93002.5|92964.7|71
1648624770000|2022-03-30 07:19:30|93028.1|92978.1|93035|92985|93035.7|93001.1|93013.7|92974.9|76
1648624780000|2022-03-30 07:19:40|93035.8|92985.8|93010.8|92985.8|93035.8|92986.5|93010.6|92971.9|62
1648624790000|2022-03-30 07:19:50|93010.3|92985.3|93015.5|92990.5|93029|92992.2|93006.8|92977.1|58
1648624800000|2022-03-30 07:20:00|93016.4|92991.4|93022.5|92997.5|93033.2|92997.6|93015.7|92983.2|59
1648624810000|2022-03-30 07:20:10|93022.4|92997.4|93034|93009|93034.5|93009.5|93022.4|92997.4|62
1648624820000|2022-03-30 07:20:20|93034.5|93009.5|93046.9|93021.9|93047.1|93022.1|93034.4|93009.4|57
1648624830000|2022-03-30 07:20:30|93046.8|93021.8|93052.5|93027.5|93052.9|93027.9|93045.6|93020.6|64
1648624840000|2022-03-30 07:20:40|93065.3|93015.3|93061|93036|93074.2|93036|93052.4|93015.3|58
1648624850000|2022-03-30 07:20:50|93059.4|93034.4|93078.9|93028.9|93085.5|93040.6|93054.6|93018.2|72
1648624860000|2022-03-30 07:21:00|93078.4|93028.4|93058.5|93033.5|93086.6|93050.9|93055.4|93023.6|69
1648624870000|2022-03-30 07:21:10|93059|93034|93073.3|93048.3|93073.4|93048.4|93057.2|93032.2|53
1648624880000|2022-03-30 07:21:20|93073.4|93048.4|93065.9|93040.9|93081.4|93049.4|93056.8|93031.4|71
1648624890000|2022-03-30 07:21:30|93063.4|93038.4|93068.9|93018.9|93069.5|93038.4|93058.4|93009.5|64
1648624900000|2022-03-30 07:21:40|93068.5|93018.5|93066.4|93016.4|93072.7|93035.5|93058.1|93015.2|56
1648624910000|2022-03-30 07:21:50|93063.8|93013.8|93061.7|93011.7|93064.9|93021|93044.1|93004.7|60
1648624920000|2022-03-30 07:22:00|93063.9|93013.9|93067|93017|93067|93017|93056|93006|61
1648624930000|2022-03-30 07:22:10|93067.1|93017.1|93046.5|92996.5|93072|93022|93046.2|92996.2|63
1648624940000|2022-03-30 07:22:20|93045.7|92995.7|93044.7|92994.7|93050.3|93000.3|93044|92994|60
1648624950000|2022-03-30 07:22:30|93044.5|92994.5|93045|92995|93049.4|92999.4|93042.5|92992.5|54
1648624960000|2022-03-30 07:22:40|93045.3|92995.3|93021.5|92971.5|93047.7|92997.7|93020.1|92970.1|62
1648624970000|2022-03-30 07:22:50|93021.7|92971.7|93021|92971|93025.8|92975.8|93018.7|92968.7|54
1648624980000|2022-03-30 07:23:00|93021.9|92971.9|92999|92949|93030|92980|92992.4|92949|64
1648624990000|2022-03-30 07:23:10|93000.3|92950.3|92991.7|92941.7|93000.6|92950.6|92984.4|92934.4|59
1648625000000|2022-03-30 07:23:20|92991.2|92941.2|92985.8|92935.8|92994.9|92944.9|92985.7|92935.7|40
1648625010000|2022-03-30 07:23:30|92986.8|92936.8|93002.2|92952.2|93002.2|92952.2|92980.9|92930.9|66
1648625020000|2022-03-30 07:23:40|92999.3|92949.3|93011.7|92961.7|93022.5|92978.4|92995.4|92945.4|73
1648625030000|2022-03-30 07:23:50|93011.6|92961.6|93006.5|92956.5|93014.4|92964.4|93005.5|92955.5|66
1648625040000|2022-03-30 07:24:00|93005.9|92955.9|93011.6|92961.6|93016.4|92966.4|93005.3|92955.3|54
1648625050000|2022-03-30 07:24:10|93011.4|92961.4|93033.4|92983.4|93034.7|92984.7|93011.4|92961.4|70
1648625060000|2022-03-30 07:24:20|93033.5|92983.5|93037.9|92987.9|93038.8|92988.8|93033.4|92983.4|48
1648625070000|2022-03-30 07:24:30|93036.3|92986.3|93052.7|93002.7|93052.7|93002.7|93035|92985|54
1648625080000|2022-03-30 07:24:40|93051|93001|93048.8|92998.8|93056.9|93019.5|93044.5|92997.6|69
1648625090000|2022-03-30 07:24:50|93049.3|92999.3|93046.2|92996.2|93053.9|93013.6|93031|92988.7|65
1648625100000|2022-03-30 07:25:00|93046.1|92996.1|93022.3|92972.3|93047.3|92997.3|93022|92972|63
1648625110000|2022-03-30 07:25:10|93021.4|92971.4|93008.5|92958.5|93023.7|92973.7|93008.5|92958.5|55
1648625120000|2022-03-30 07:25:20|93010|92960|93024.2|92974.2|93024.2|92974.2|93007|92957|56
1648625130000|2022-03-30 07:25:30|93022|92972|93026.5|92976.5|93033.9|92983.9|93020.8|92970.8|70
1648625140000|2022-03-30 07:25:40|93027.4|92977.4|93020.4|92995.4|93034.3|92999|93020.2|92977.4|70
1648625150000|2022-03-30 07:25:50|93020.2|92995.2|93027.7|92977.7|93033|93003.9|93017.3|92977.6|69
1648625160000|2022-03-30 07:26:00|93028.3|92978.3|93022.4|92997.4|93050.3|93002.2|93019.1|92978.3|67
1648625170000|2022-03-30 07:26:10|93022.7|92997.7|93017.1|92967.1|93028|92997.7|93017.1|92967.1|70
1648625180000|2022-03-30 07:26:20|93018.5|92968.5|93028.2|92978.2|93033.4|92983.4|93018.1|92968.1|57
1648625190000|2022-03-30 07:26:30|93028.3|92978.3|93029.4|93004.4|93041.5|93004.4|93023.1|92974.5|61
1648625200000|2022-03-30 07:26:40|93029.2|93004.2|93039.2|92989.2|93043.8|93008.2|93023.9|92984.1|69
1648625210000|2022-03-30 07:26:50|93039.6|92989.6|93043.6|92993.6|93047.1|92997.1|93036.2|92986.2|56
1648625220000|2022-03-30 07:27:00|93043.5|92993.5|93052.7|93027.7|93069.2|93031.3|93043.5|92993.5|65
1648625230000|2022-03-30 07:27:10|93050.5|93025.5|93049.9|92999.9|93062.6|93028.1|93037.6|92989.3|70
1648625240000|2022-03-30 07:27:20|93049.5|92999.5|93041.2|92991.2|93050.8|93000.8|93040.5|92990.5|47
1648625250000|2022-03-30 07:27:30|93041.1|92991.1|93042.3|93017.3|93052.1|93018.8|93038.2|92988.2|54
1648625260000|2022-03-30 07:27:40|93042.2|93017.2|93055|93005|93056.9|93020.1|93037.1|93004|65
1648625270000|2022-03-30 07:27:50|93054.9|93004.9|93032.4|93007.4|93054.9|93017.5|93032.4|93001.9|69
1648625280000|2022-03-30 07:28:00|93034.2|93009.2|93049.4|92999.4|93049.8|93010.1|93029.8|92990.8|64
1648625290000|2022-03-30 07:28:10|93049.5|92999.5|93032.7|93007.7|93049.7|93012.6|93032.7|92997.5|55
1648625300000|2022-03-30 07:28:20|93032.5|93007.5|93053.2|93003.2|93056.1|93012.6|93030.8|93001.1|57
1648625310000|2022-03-30 07:28:30|93053.3|93003.3|93077.6|93052.6|93094.8|93052.6|93043.6|93001.1|68
1648625320000|2022-03-30 07:28:40|93077.3|93052.3|93072.2|93022.2|93087.1|93052.3|93071.1|93021.1|62
1648625330000|2022-03-30 07:28:50|93072.3|93022.3|93064.6|93014.6|93076.4|93026.4|93061.8|93011.8|71
1648625340000|2022-03-30 07:29:00|93063.9|93013.9|93060.6|93035.6|93067.9|93036.5|93057.6|93008.6|66
1648625350000|2022-03-30 07:29:10|93059.8|93034.8|93081.3|93056.3|93082.5|93057.5|93059.8|93034.8|69
1648625360000|2022-03-30 07:29:20|93081.6|93056.6|93070.8|93045.8|93087.2|93062.2|93067.6|93042.6|69
1648625370000|2022-03-30 07:29:30|93071.4|93046.4|93056.1|93031.1|93072|93047|93056.1|93031.1|57
1648625380000|2022-03-30 07:29:40|93058.7|93033.7|93065.1|93015.1|93072.9|93047.9|93053.2|93014.3|69
1648625390000|2022-03-30 07:29:50|93065.2|93015.2|93070.4|93020.4|93076.3|93051.3|93058.3|93014.1|50
1648625400000|2022-03-30 07:30:00|93072.5|93022.5|93057.5|93007.5|93072.5|93032.3|93056.4|93006.7|69
1648625410000|2022-03-30 07:30:10|93055.6|93005.6|93050.6|93000.6|93055.6|93015|93030.2|92994.7|50
1648625420000|2022-03-30 07:30:20|93050.4|93000.4|93045.2|93020.2|93057.1|93020.2|93044.1|92999.2|35
1648625430000|2022-03-30 07:30:30|93046.1|93021.1|93077.9|93052.9|93080.4|93055.4|93043.6|93009.5|68
1648625440000|2022-03-30 07:30:40|93077.6|93052.6|93072.7|93047.7|93079.1|93054.1|93066.5|93041.5|61
1648625450000|2022-03-30 07:30:50|93072.8|93047.8|93068.8|93043.8|93073.8|93048.8|93068.8|93043.8|46
1648625460000|2022-03-30 07:31:00|93069|93044|93082.1|93057.1|93088.6|93057.9|93062.6|93033.9|70
1648625470000|2022-03-30 07:31:10|93082.9|93057.9|93080.9|93055.9|93098|93062.6|93077.1|93045.4|62
1648625480000|2022-03-30 07:31:20|93080.4|93055.4|93097.6|93072.6|93106.4|93081.4|93075.3|93050.3|66
1648625490000|2022-03-30 07:31:30|93098.3|93073.3|93083.1|93058.1|93101.7|93076.7|93080.9|93045.3|59
1648625500000|2022-03-30 07:31:40|93082.6|93057.6|93066.7|93041.7|93083.3|93058.3|93064.8|93039.8|63
1648625510000|2022-03-30 07:31:50|93066.8|93041.8|93076.1|93051.1|93076.9|93051.9|93065.8|93040.8|57
1648625520000|2022-03-30 07:32:00|93076.2|93051.2|93077.5|93052.5|93080|93055|93076.1|93051.1|58
1648625530000|2022-03-30 07:32:10|93077.9|93052.9|93076.8|93051.8|93084|93059|93075.1|93050.1|66
1648625540000|2022-03-30 07:32:20|93077|93052|93078.1|93053.1|93088.3|93063.3|93069.1|93044.1|71
1648625550000|2022-03-30 07:32:30|93077.8|93052.8|93079.7|93054.7|93099.3|93065|93076.9|93047|67
1648625560000|2022-03-30 07:32:40|93079.5|93054.5|93071.5|93046.5|93080.8|93055|93067.1|93029.3|60
1648625570000|2022-03-30 07:32:50|93070.8|93045.8|93074.3|93024.3|93075.6|93046.6|93060.9|93024.3|59
1648625580000|2022-03-30 07:33:00|93061.5|93036.5|93059.6|93034.6|93076|93036.8|93058.7|93022.7|62
1648625590000|2022-03-30 07:33:10|93059.7|93034.7|93059.1|93034.1|93076.7|93040.6|93059.1|93021.5|62
1648625600000|2022-03-30 07:33:20|93058.6|93033.6|93075.8|93050.8|93078.5|93053.5|93058.5|93018.6|76
1648625610000|2022-03-30 07:33:30|93076.2|93051.2|93120.6|93070.6|93122.5|93087.4|93075.9|93050.9|69
1648625620000|2022-03-30 07:33:40|93120.8|93070.8|93100.6|93075.6|93120.8|93088.5|93100.6|93063.3|69
1648625630000|2022-03-30 07:33:50|93100.7|93075.7|93100.5|93075.5|93106.2|93081.2|93099|93074|56
1648625640000|2022-03-30 07:34:00|93100.8|93075.8|93100|93075|93111.6|93077.1|93090|93061.6|63
1648625650000|2022-03-30 07:34:10|93099.2|93074.2|93093.7|93068.7|93103.9|93078.9|93093.2|93068.2|61
1648625660000|2022-03-30 07:34:20|93094.2|93069.2|93103.2|93078.2|93122.4|93085.8|93093.9|93062.8|72
1648625670000|2022-03-30 07:34:30|93102.9|93077.9|93109|93084|93109.9|93084.9|93102.9|93077.9|64
1648625680000|2022-03-30 07:34:40|93108.3|93083.3|93111.7|93086.7|93128.1|93095.8|93104.7|93066.9|70
1648625690000|2022-03-30 07:34:50|93111.9|93086.9|93107.9|93082.9|93112.5|93087.5|93104.7|93079.7|65
1648625700000|2022-03-30 07:35:00|93107.7|93082.7|93093.3|93043.3|93110|93085|93085|93043|50
1648625710000|2022-03-30 07:35:10|93093.9|93043.9|93079.9|93054.9|93097.5|93060.1|93078|93039.1|61
1648625720000|2022-03-30 07:35:20|93079.3|93054.3|93097.9|93047.9|93099.3|93062.2|93078.9|93041.9|67
1648625730000|2022-03-30 07:35:30|93100.1|93050.1|93085.4|93060.4|93104.5|93064.6|93084.1|93048.3|60
1648625740000|2022-03-30 07:35:40|93096.5|93046.5|93061.7|93036.7|93097.2|93047.2|93061.1|93028.3|58
1648625750000|2022-03-30 07:35:50|93061|93036|93051.5|93026.5|93064.6|93039.6|93051.1|93026.1|60
1648625760000|2022-03-30 07:36:00|93051.4|93026.4|93038.4|93013.4|93051.5|93026.5|93025.3|93000.3|58
1648625770000|2022-03-30 07:36:10|93039.9|93014.9|93017.7|92967.7|93039.9|93014.9|93003.9|92966|68
1648625780000|2022-03-30 07:36:20|93018.7|92968.7|93017.2|92967.2|93018.7|92978.8|93000.5|92966|48
1648625790000|2022-03-30 07:36:30|93018.1|92968.1|92963|92938|93019.8|92969.8|92963|92928.2|61
1648625800000|2022-03-30 07:36:40|92963.9|92938.9|92978.1|92928.1|92983|92945|92963.1|92925.3|47
1648625810000|2022-03-30 07:36:50|92978|92928|92984.5|92959.5|92988.3|92963.3|92966.8|92928|53
1648625820000|2022-03-30 07:37:00|92985.3|92960.3|92991.6|92966.6|93010.6|92974|92983.9|92955.2|66
1648625830000|2022-03-30 07:37:10|92990.4|92965.4|92999.6|92974.6|93001.2|92976.2|92990.4|92965.4|54
1648625840000|2022-03-30 07:37:20|92999.5|92974.5|92993.6|92968.6|93000.6|92975.6|92993.1|92968.1|63
1648625850000|2022-03-30 07:37:30|92994|92969|92986.5|92961.5|92997.9|92972.9|92984.7|92959.7|62
1648625860000|2022-03-30 07:37:40|92985.4|92960.4|92981.2|92956.2|92985.8|92960.8|92977.4|92952.4|56
1648625870000|2022-03-30 07:37:50|92981|92956|92971.5|92946.5|92982.5|92957.5|92970.9|92945.9|44
1648625880000|2022-03-30 07:38:00|92971.9|92946.9|92959|92934|92972.6|92947.6|92958.2|92933.2|47
1648625890000|2022-03-30 07:38:10|92959.5|92934.5|92943.9|92918.9|92959.5|92934.5|92938.1|92913.1|66
1648625900000|2022-03-30 07:38:20|92945.1|92920.1|92947.5|92922.5|92947.7|92922.7|92936|92911|59
1648625910000|2022-03-30 07:38:30|92947.4|92922.4|92956.3|92931.3|92957|92932|92947.4|92922.4|49
1648625920000|2022-03-30 07:38:40|92956.6|92931.6|92955.9|92930.9|92961.9|92936.9|92955.2|92930.2|53
1648625930000|2022-03-30 07:38:50|92956.6|92931.6|92955.9|92930.9|92958.2|92933.2|92955.4|92930.4|46
1648625940000|2022-03-30 07:39:00|92953.4|92928.4|92961.5|92936.5|92961.6|92936.6|92951.1|92926.1|51
1648625950000|2022-03-30 07:39:10|92960.9|92935.9|92963|92938|92964.3|92939.3|92959.8|92934.8|52
1648625960000|2022-03-30 07:39:20|92962.8|92937.8|92965.2|92940.2|92965.6|92940.6|92960.8|92935.8|42
1648625970000|2022-03-30 07:39:30|92965.5|92940.5|92966.5|92941.5|92967.2|92942.2|92963.8|92938.8|45
1648625980000|2022-03-30 07:39:40|92966.3|92941.3|92972.9|92947.9|92973.6|92948.6|92966|92941|40
1648625990000|2022-03-30 07:39:50|92973.4|92948.4|92970.8|92945.8|92974.7|92949.7|92969|92944|49
1648626000000|2022-03-30 07:40:00|92970.2|92945.2|92945|92920|92970.2|92945.2|92941.2|92904.3|74
1648626010000|2022-03-30 07:40:10|92945.2|92920.2|92931.7|92906.7|92949.3|92924.3|92930.1|92905.1|70
1648626020000|2022-03-30 07:40:20|92932.5|92907.5|92922.3|92897.3|92942.3|92907.7|92920.2|92884.5|64
1648626030000|2022-03-30 07:40:30|92922.6|92897.6|92922|92897|92922.9|92897.9|92916|92891|57
1648626040000|2022-03-30 07:40:40|92921.8|92896.8|92917.6|92892.6|92923.2|92898.2|92916.1|92891.1|49
1648626050000|2022-03-30 07:40:50|92917|92892|92911.8|92886.8|92920.7|92895.7|92911.8|92886.8|55
1648626060000|2022-03-30 07:41:00|92912.8|92887.8|92916.3|92891.3|92919.9|92894.9|92911.5|92886.5|44
1648626070000|2022-03-30 07:41:10|92915.9|92890.9|92923|92898|92937.3|92900.1|92915.9|92881.4|58
1648626080000|2022-03-30 07:41:20|92922.9|92897.9|92921|92896|92924.3|92899.3|92916.7|92891.7|50
1648626090000|2022-03-30 07:41:30|92921.6|92896.6|92934.4|92884.4|92934.7|92897.5|92915.8|92880.6|63
1648626100000|2022-03-30 07:41:40|92934.5|92884.5|92918.5|92893.5|92934.7|92899.6|92917.3|92883.5|56
1648626110000|2022-03-30 07:41:50|92918.1|92893.1|92915.6|92890.6|92919.7|92894.7|92912.7|92887.7|60
1648626120000|2022-03-30 07:42:00|92915.1|92890.1|92915.1|92890.1|92919.1|92894.1|92912.1|92887.1|53
1648626130000|2022-03-30 07:42:10|92914.4|92889.4|92909.1|92884.1|92914.4|92889.4|92909.1|92884.1|37
1648626140000|2022-03-30 07:42:20|92908.6|92883.6|92898|92873|92908.6|92883.6|92896.5|92871.5|54
1648626150000|2022-03-30 07:42:30|92899.4|92874.4|92898.4|92873.4|92901|92876|92897.9|92872.9|40
1648626160000|2022-03-30 07:42:40|92899|92874|92899.9|92874.9|92905.7|92880.7|92899|92874|44
1648626170000|2022-03-30 07:42:50|92900.4|92875.4|92928.6|92878.6|92929.6|92892.9|92900.3|92871.6|56
1648626180000|2022-03-30 07:43:00|92929.7|92879.7|92920.4|92895.4|92929.8|92897.5|92911.4|92874.2|58
1648626190000|2022-03-30 07:43:10|92921.7|92896.7|92924.6|92899.6|92926.8|92901.8|92921.1|92896.1|53
1648626200000|2022-03-30 07:43:20|92924.3|92899.3|92910.6|92885.6|92925.5|92900.5|92909.2|92884.2|57
1648626210000|2022-03-30 07:43:30|92920.2|92870.2|92909.4|92884.4|92920.2|92887.2|92906.7|92870.2|52
1648626220000|2022-03-30 07:43:40|92909.1|92884.1|92904.1|92879.1|92910|92885|92904.1|92879.1|35
1648626230000|2022-03-30 07:43:50|92903.4|92878.4|92906.3|92881.3|92907.7|92882.7|92899.6|92874.6|55
1648626240000|2022-03-30 07:44:00|92905.5|92880.5|92906.8|92881.8|92909.5|92884.5|92905.5|92880.5|46
1648626250000|2022-03-30 07:44:10|92906.9|92881.9|92905.8|92880.8|92909.1|92884.1|92903.5|92878.5|43
1648626260000|2022-03-30 07:44:20|92905.6|92880.6|92912.3|92887.3|92913.9|92888.9|92904.8|92879.8|48
1648626270000|2022-03-30 07:44:30|92913.3|92888.3|92902.4|92877.4|92913.3|92888.3|92901.7|92876.7|62
1648626280000|2022-03-30 07:44:40|92902.6|92877.6|92908.4|92883.4|92908.6|92883.6|92899.2|92874.2|53
1648626290000|2022-03-30 07:44:50|92908.5|92883.5|92911.3|92886.3|92912.3|92887.3|92908.3|92883.3|58
1648626300000|2022-03-30 07:45:00|92911.5|92886.5|92899.1|92874.1|92913|92888|92897.5|92861.1|69
1648626310000|2022-03-30 07:45:10|92899|92874|92907.6|92882.6|92907.6|92882.6|92896.1|92871.1|66
1648626320000|2022-03-30 07:45:20|92908.1|92883.1|92899.3|92874.3|92908.8|92883.8|92897|92872|51
1648626330000|2022-03-30 07:45:30|92899.2|92874.2|92886.7|92861.7|92900.5|92875.5|92885.8|92860.8|71
1648626340000|2022-03-30 07:45:40|92886|92861|92874.5|92849.5|92888.5|92863.5|92869.9|92832.2|57
1648626350000|2022-03-30 07:45:50|92872.3|92847.3|92876.7|92851.7|92877.4|92852.4|92866.4|92841.4|61
1648626360000|2022-03-30 07:46:00|92875.6|92850.6|92872|92847|92880.1|92855.1|92872|92847|66
1648626370000|2022-03-30 07:46:10|92872.7|92847.7|92873.3|92848.3|92874.3|92849.3|92866.4|92841.4|45
1648626380000|2022-03-30 07:46:20|92874.6|92849.6|92874.8|92849.8|92879.2|92854.2|92872.9|92847.9|46
1648626390000|2022-03-30 07:46:30|92875|92850|92877.2|92852.2|92879.5|92854.5|92873.6|92848.6|46
1648626400000|2022-03-30 07:46:40|92877|92852|92879.8|92854.8|92884.9|92859.9|92876.8|92851.8|51
1648626410000|2022-03-30 07:46:50|92876.7|92851.7|92868.3|92843.3|92876.7|92851.7|92866|92841|52
1648626420000|2022-03-30 07:47:00|92868.2|92843.2|92868.8|92843.8|92869.2|92844.2|92865.6|92840.6|47
1648626430000|2022-03-30 07:47:10|92868.6|92843.6|92867.3|92842.3|92869.2|92844.2|92864.8|92839.8|43
1648626440000|2022-03-30 07:47:20|92870.8|92845.8|92873.3|92848.3|92875.5|92850.5|92870|92845|64
1648626450000|2022-03-30 07:47:30|92873.4|92848.4|92875.3|92850.3|92878.1|92853.1|92871.8|92846.8|55
1648626460000|2022-03-30 07:47:40|92872.6|92847.6|92879.2|92854.2|92879.6|92854.6|92872.4|92847.4|59
1648626470000|2022-03-30 07:47:50|92879.5|92854.5|92875.4|92850.4|92879.7|92854.7|92875.4|92850.4|52
1648626480000|2022-03-30 07:48:00|92874.2|92849.2|92877.1|92852.1|92877.7|92852.7|92873.4|92848.4|39
1648626490000|2022-03-30 07:48:10|92877.5|92852.5|92905|92880|92908.9|92883.9|92877.5|92852.5|58
1648626500000|2022-03-30 07:48:20|92907.7|92882.7|92905|92880|92908.7|92883.7|92904.4|92879.4|42
1648626510000|2022-03-30 07:48:30|92905.3|92880.3|92908.4|92883.4|92913.9|92888.9|92904.2|92879.2|53
1648626520000|2022-03-30 07:48:40|92908.3|92883.3|92910.9|92885.9|92914.6|92889.6|92908.2|92883.2|52
1648626530000|2022-03-30 07:48:50|92911.3|92886.3|92924.1|92874.1|92924.1|92887.3|92904.6|92874.1|45
1648626540000|2022-03-30 07:49:00|92926|92876|92906.8|92881.8|92926|92887|92906|92876|59
1648626550000|2022-03-30 07:49:10|92906.6|92881.6|92914.1|92889.1|92915.7|92890.7|92906.4|92881.4|64
1648626560000|2022-03-30 07:49:20|92914.4|92889.4|92914.8|92889.8|92918.6|92893.6|92912.4|92887.4|53
1648626570000|2022-03-30 07:49:30|92915.1|92890.1|92913.8|92888.8|92917|92892|92912.7|92887.7|45
1648626580000|2022-03-30 07:49:40|92913.9|92888.9|92915.4|92890.4|92915.4|92890.4|92913.4|92888.4|35
1648626590000|2022-03-30 07:49:50|92915.1|92890.1|92912.2|92887.2|92923.2|92890.5|92911.2|92872.7|32
1648626600000|2022-03-30 07:50:00|92912.1|92887.1|92911.4|92886.4|92912.7|92887.7|92910|92885|31
1648626610000|2022-03-30 07:50:10|92911.3|92886.3|92914.6|92889.6|92916.6|92891.6|92910.2|92885.2|35
1648626620000|2022-03-30 07:50:20|92915|92890|92918.7|92893.7|92920.8|92895.8|92914.8|92889.8|44
1648626630000|2022-03-30 07:50:30|92918.5|92893.5|92922.3|92897.3|92936.4|92899|92918.3|92885.3|56
1648626640000|2022-03-30 07:50:40|92921.1|92896.1|92923.3|92898.3|92935|92899|92920.2|92885|31
1648626650000|2022-03-30 07:50:50|92922.5|92897.5|92928.9|92903.9|92929.5|92904.5|92922.5|92897.5|40
1648626660000|2022-03-30 07:51:00|92929.2|92904.2|92936.1|92886.1|92941.6|92904.6|92922.7|92885.7|53
1648626670000|2022-03-30 07:51:10|92936.6|92886.6|92925.3|92900.3|92936.6|92902.3|92923.1|92885.9|32
1648626680000|2022-03-30 07:51:20|92926|92901|92895.4|92870.4|92932.8|92901.2|92895.4|92866|57
1648626690000|2022-03-30 07:51:30|92896.9|92871.9|92893.4|92868.4|92907.3|92871.9|92888.3|92852|70
1648626700000|2022-03-30 07:51:40|92893.3|92868.3|92885.3|92860.3|92906.2|92869.4|92884.8|92850.7|52
1648626710000|2022-03-30 07:51:50|92885.7|92860.7|92871.1|92846.1|92893.9|92861.8|92870.5|92839.5|62
1648626720000|2022-03-30 07:52:00|92870.9|92845.9|92871.6|92846.6|92875.8|92850.8|92870.5|92845.5|44
1648626730000|2022-03-30 07:52:10|92871.8|92846.8|92898.9|92848.9|92899|92857|92870.5|92838|54
1648626740000|2022-03-30 07:52:20|92898.7|92848.7|92881.7|92856.7|92898.7|92863.4|92878.5|92842.4|56
1648626750000|2022-03-30 07:52:30|92884|92859|92886.7|92861.7|92901|92868.1|92884|92845.3|60
1648626760000|2022-03-30 07:52:40|92886.5|92861.5|92888.9|92863.9|92890.9|92865.9|92885.5|92860.5|56
1648626770000|2022-03-30 07:52:50|92888.8|92863.8|92887.5|92862.5|92889.6|92864.6|92885.8|92860.8|39
1648626780000|2022-03-30 07:53:00|92887.6|92862.6|92886.9|92861.9|92904.3|92864.4|92886.9|92848.6|51
1648626790000|2022-03-30 07:53:10|92887.1|92862.1|92897.8|92847.8|92900.4|92864|92885.1|92847.8|50
1648626800000|2022-03-30 07:53:20|92898|92848|92921|92871|92924.2|92886.7|92888|92848|45
1648626810000|2022-03-30 07:53:30|92918.2|92868.2|92919.3|92869.3|92923.9|92873.9|92916.7|92866.7|44
1648626820000|2022-03-30 07:53:40|92918.7|92868.7|92915.4|92865.4|92918.7|92868.7|92911.2|92861.2|44
1648626830000|2022-03-30 07:53:50|92915.6|92865.6|92921.1|92871.1|92921.9|92871.9|92912.3|92862.3|49
1648626840000|2022-03-30 07:54:00|92920.4|92870.4|92919.7|92869.7|92924.1|92883.9|92908.1|92868.3|46
1648626850000|2022-03-30 07:54:10|92919.5|92869.5|92911.5|92886.5|92920.8|92887.6|92905.1|92866.5|60
1648626860000|2022-03-30 07:54:20|92913.3|92888.3|92908.1|92883.1|92913.5|92888.5|92906.9|92881.9|51
1648626870000|2022-03-30 07:54:30|92908.2|92883.2|92921.2|92871.2|92924.6|92889.5|92908.2|92869.7|38
1648626880000|2022-03-30 07:54:40|92921.9|92871.9|92914.9|92889.9|92925|92891.4|92907.7|92869.9|61
1648626890000|2022-03-30 07:54:50|92915.1|92890.1|92916.7|92891.7|92929.3|92896|92915.1|92877.7|41
1648626900000|2022-03-30 07:55:00|92917.8|92892.8|92911.9|92886.9|92930.2|92895.3|92911.9|92878.7|56
1648626910000|2022-03-30 07:55:10|92908.1|92883.1|92912.5|92887.5|92924.4|92888.1|92908.1|92872.8|49
1648626920000|2022-03-30 07:55:20|92912|92887|92911.1|92886.1|92912.9|92887.9|92908.8|92883.8|47
1648626930000|2022-03-30 07:55:30|92911.4|92886.4|92931.3|92881.3|92932.7|92893.8|92911.1|92878.5|47
1648626940000|2022-03-30 07:55:40|92932.1|92882.1|92920.8|92870.8|92932.1|92893.7|92911.8|92870.3|44
1648626950000|2022-03-30 07:55:50|92922.4|92872.4|92921.1|92871.1|92925.3|92875.3|92919.4|92869.4|37
1648626960000|2022-03-30 07:56:00|92920.6|92870.6|92919|92869|92920.6|92883.9|92904.5|92867.9|48
1648626970000|2022-03-30 07:56:10|92918.7|92868.7|92903.1|92878.1|92920.3|92881.2|92902.7|92866.4|34
1648626980000|2022-03-30 07:56:20|92904.1|92879.1|92916.4|92866.4|92916.4|92883.6|92903.1|92866.4|44
1648626990000|2022-03-30 07:56:30|92918.6|92868.6|92905.9|92880.9|92918.7|92882.4|92904.4|92867.2|43
1648627000000|2022-03-30 07:56:40|92906.4|92881.4|92911.8|92886.8|92923.7|92886.8|92903.9|92869.8|51
1648627010000|2022-03-30 07:56:50|92911|92886|92925.4|92875.4|92928.9|92890.7|92910.9|92873.5|51
1648627020000|2022-03-30 07:57:00|92925.8|92875.8|92929.5|92879.5|92929.8|92879.8|92925.8|92875.8|37
1648627030000|2022-03-30 07:57:10|92929.7|92879.7|92940.5|92915.5|92949.8|92915.5|92917.8|92876.5|48
1648627040000|2022-03-30 07:57:20|92939.6|92914.6|92944.3|92919.3|92954|92922.7|92939.6|92903.6|61
1648627050000|2022-03-30 07:57:30|92942.6|92917.6|92940.5|92915.5|92945.9|92920.9|92939.8|92914.8|62
1648627060000|2022-03-30 07:57:40|92940.3|92915.3|92941.4|92916.4|92942|92917|92933.5|92908.5|65
1648627070000|2022-03-30 07:57:50|92941.1|92916.1|92942.8|92917.8|92942.9|92917.9|92939.7|92914.7|54
1648627080000|2022-03-30 07:58:00|92944.5|92919.5|92940.5|92915.5|92944.5|92919.5|92940.4|92915.4|43
1648627090000|2022-03-30 07:58:10|92940.4|92915.4|92939.7|92914.7|92953.6|92920.3|92938.3|92903.1|38
1648627100000|2022-03-30 07:58:20|92941|92916|92946.2|92921.2|92958.4|92923|92938.8|92906.4|45
1648627110000|2022-03-30 07:58:30|92945.8|92920.8|92945|92920|92957.4|92921.6|92939.8|92904.5|48
1648627120000|2022-03-30 07:58:40|92943.8|92918.8|92945.1|92920.1|92946.2|92921.2|92942|92917|54
1648627130000|2022-03-30 07:58:50|92943.4|92918.4|92937.5|92912.5|92943.7|92918.7|92934.9|92909.9|65
1648627140000|2022-03-30 07:59:00|92937.1|92912.1|92934.7|92909.7|92937.3|92912.3|92931.6|92906.6|52
1648627150000|2022-03-30 07:59:10|92934|92909|92933.6|92908.6|92936.7|92911.7|92932.1|92907.1|54
1648627160000|2022-03-30 07:59:20|92934.6|92909.6|92943|92918|92951.8|92919.3|92933.6|92901.8|51
1648627170000|2022-03-30 07:59:30|92941.9|92916.9|92960.1|92910.1|92961|92924.5|92941.9|92905.5|53
1648627180000|2022-03-30 07:59:40|92960.2|92910.2|92950.5|92925.5|92962.6|92925.8|92948.7|92910.2|44
1648627190000|2022-03-30 07:59:50|92949.9|92924.9|92964.1|92914.1|92967.2|92924.9|92949.9|92911.5|55
1648627200000|2022-03-30 08:00:00|92951.9|92926.9|92941.5|92916.5|92959.4|92926.9|92941.1|92909|64
1648627210000|2022-03-30 08:00:10|92941.2|92916.2|92952.5|92902.5|92955.3|92919|92940.1|92900.9|56
1648627220000|2022-03-30 08:00:20|92953.9|92903.9|92948.7|92898.7|92960.9|92910.9|92947.3|92897.3|59
1648627230000|2022-03-30 08:00:30|92947.9|92897.9|92936.4|92886.4|92947.9|92903.3|92923.6|92885.9|65
1648627240000|2022-03-30 08:00:40|92937.7|92887.7|92933.3|92883.3|92939.5|92898.9|92923.9|92880.1|62
1648627250000|2022-03-30 08:00:50|92933.7|92883.7|92938.4|92888.4|92938.9|92888.9|92933.1|92883.1|54
1648627260000|2022-03-30 08:01:00|92938|92888|92931.2|92906.2|92949.4|92914.5|92929.7|92887|55
1648627270000|2022-03-30 08:01:10|92931.5|92906.5|92931.9|92906.9|92948|92910.8|92929.4|92892.2|48
1648627280000|2022-03-30 08:01:20|92931.8|92906.8|92933.4|92908.4|92945.2|92909.9|92928.1|92892|53
1648627290000|2022-03-30 08:01:30|92933.2|92908.2|92944.4|92919.4|92961.4|92925.2|92932.2|92897.1|49
1648627300000|2022-03-30 08:01:40|92944.2|92919.2|92953.6|92928.6|92953.7|92928.7|92944.2|92919.2|47
1648627310000|2022-03-30 08:01:50|92953.7|92928.7|92955.1|92930.1|92969.7|92930.7|92952.6|92913.7|58
1648627320000|2022-03-30 08:02:00|92955|92930|92978.2|92928.2|92981|92938.4|92955|92924.2|52
1648627330000|2022-03-30 08:02:10|92979.5|92929.5|92985.6|92935.6|92993|92943|92979.5|92929.5|62
1648627340000|2022-03-30 08:02:20|92990.2|92940.2|93002.3|92952.3|93003.7|92967.1|92976.4|92938.2|69
1648627350000|2022-03-30 08:02:30|93001.3|92951.3|92987.5|92962.5|93027.8|92990.2|92987.3|92950|75
1648627360000|2022-03-30 08:02:40|92987.1|92962.1|93008.9|92983.9|93035.7|92997.8|92984.1|92950.9|73
1648627370000|2022-03-30 08:02:50|93008.7|92983.7|93023.6|92973.6|93030.7|92997.3|93007.3|92969.4|74
1648627380000|2022-03-30 08:03:00|93024.6|92974.6|93041.4|92991.4|93042.6|93003.6|93010|92970.4|69
1648627390000|2022-03-30 08:03:10|93040.5|92990.5|93041.7|92991.7|93044.5|93001|93010.8|92969|67
1648627400000|2022-03-30 08:03:20|93030.2|93005.2|93046.9|93021.9|93069.4|93027|93030.2|92990.5|73
1648627410000|2022-03-30 08:03:30|93044.5|93019.5|93072.6|93022.6|93079.7|93029.7|93044.5|93007.9|76
1648627420000|2022-03-30 08:03:40|93071.9|93021.9|93058.6|93008.6|93071.9|93024.6|93046.6|93008.1|70
1648627430000|2022-03-30 08:03:50|93058.5|93008.5|93057.2|93007.2|93059.5|93009.5|93048.6|92998.6|69
1648627440000|2022-03-30 08:04:00|93058|93008|93057.5|93007.5|93059.5|93009.5|93049.2|92999.2|70
1648627450000|2022-03-30 08:04:10|93057.3|93007.3|93038.2|93013.2|93057.4|93013.2|93038.2|92998.5|62
1648627460000|2022-03-30 08:04:20|93039.4|93014.4|93043.6|93018.6|93062|93024.4|93039.3|93002.7|73
1648627470000|2022-03-30 08:04:30|93043.5|93018.5|93049.5|92999.5|93056.8|93018.5|93036.3|92998.8|64
1648627480000|2022-03-30 08:04:40|93049.2|92999.2|93036.4|93011.4|93055.6|93017.5|93036.1|92999.2|59
1648627490000|2022-03-30 08:04:50|93033.7|93008.7|93027.5|93002.5|93044.8|93008.7|93025.8|92987.9|71
1648627500000|2022-03-30 08:05:00|93027|93002|93019.1|92994.1|93036.1|93005.4|93019.1|92985.7|62
1648627510000|2022-03-30 08:05:10|93019.5|92994.5|93013.4|92988.4|93019.5|92994.5|93012.9|92987.9|51
1648627520000|2022-03-30 08:05:20|93013.3|92988.3|93016.1|92991.1|93018.6|92993.6|93013.3|92988.3|58
1648627530000|2022-03-30 08:05:30|93015.7|92990.7|93013.2|92988.2|93016.5|92991.5|93011.4|92986.4|51
1648627540000|2022-03-30 08:05:40|93012.1|92987.1|93006.4|92981.4|93016.3|92991.3|93005.6|92980.6|44
1648627550000|2022-03-30 08:05:50|93005.5|92980.5|92998.9|92973.9|93008.1|92983.1|92998|92973|63
1648627560000|2022-03-30 08:06:00|92999|92974|92986.2|92961.2|92999.1|92974.1|92980|92943.5|69
1648627570000|2022-03-30 08:06:10|92986.8|92961.8|92991|92966|93003|92968.4|92982.7|92942.4|64
1648627580000|2022-03-30 08:06:20|92992.4|92967.4|92996.4|92971.4|93014.5|92975.9|92991.6|92961.2|59
1648627590000|2022-03-30 08:06:30|92997.2|92972.2|92997.4|92972.4|93013.9|92979.5|92996.1|92960.2|63
1648627600000|2022-03-30 08:06:40|92996.9|92971.9|93010.4|92960.4|93012.1|92975.2|92994.7|92959.8|60
1648627610000|2022-03-30 08:06:50|93009.9|92959.9|93007.6|92982.6|93013.9|92985.6|93001|92959.6|53
1648627620000|2022-03-30 08:07:00|93007.2|92982.2|93004.7|92979.7|93014.5|92989.5|93004.1|92979.1|65
1648627630000|2022-03-30 08:07:10|93005.6|92980.6|92984.7|92959.7|93008.1|92983.1|92984.7|92959.7|61
1648627640000|2022-03-30 08:07:20|92982.4|92957.4|92981.8|92956.8|92989.6|92964.6|92980.8|92955.8|58
1648627650000|2022-03-30 08:07:30|92981.5|92956.5|92978.6|92953.6|92985.2|92960.2|92978.6|92953.6|58
1648627660000|2022-03-30 08:07:40|92978.1|92953.1|92985.5|92960.5|92985.5|92960.5|92978|92953|64
1648627670000|2022-03-30 08:07:50|92985.6|92960.6|92966.8|92941.8|92994.6|92969.6|92965.8|92940.8|72
1648627680000|2022-03-30 08:08:00|92967.2|92942.2|92959|92934|92967.2|92942.2|92958.2|92933.2|58
1648627690000|2022-03-30 08:08:10|92959.5|92934.5|92955.8|92930.8|92964.7|92939.7|92954.1|92929.1|53
1648627700000|2022-03-30 08:08:20|92954.8|92929.8|92955|92930|92959.5|92934.5|92953|92928|51
1648627710000|2022-03-30 08:08:30|92955.5|92930.5|92953.5|92928.5|92956.3|92931.3|92943.7|92918.7|64
1648627720000|2022-03-30 08:08:40|92953.6|92928.6|92953|92928|92958.2|92933.2|92951.6|92926.6|59
1648627730000|2022-03-30 08:08:50|92954.4|92929.4|92956.1|92931.1|92957.8|92932.8|92952.2|92927.2|58
1648627740000|2022-03-30 08:09:00|92955.9|92930.9|92949.5|92924.5|92957|92932|92946.6|92921.6|50
1648627750000|2022-03-30 08:09:10|92949.3|92924.3|92953.4|92928.4|92958.4|92933.4|92949.3|92924.3|63
1648627760000|2022-03-30 08:09:20|92953.1|92928.1|92946.6|92921.6|92955|92930|92945.4|92920.4|60
1648627770000|2022-03-30 08:09:30|92946.7|92921.7|92904.1|92879.1|92946.7|92921.7|92901.4|92876.4|69
1648627780000|2022-03-30 08:09:40|92903.9|92878.9|92897.4|92872.4|92904|92879|92896|92871|54
1648627790000|2022-03-30 08:09:50|92897.3|92872.3|92890.2|92865.2|92897.3|92872.3|92881.5|92856.5|62
1648627800000|2022-03-30 08:10:00|92892|92867|92926|92901|92927.7|92902.4|92892|92867|69
1648627810000|2022-03-30 08:10:10|92927.1|92902.1|92927|92902|92927.7|92902.7|92923.3|92898.3|59
1648627820000|2022-03-30 08:10:20|92927.8|92902.8|92939.1|92914.1|92941.7|92916.7|92927.8|92902.8|71
1648627830000|2022-03-30 08:10:30|92939.5|92914.5|92921.9|92896.9|92945.1|92916.4|92921.9|92895.1|64
1648627840000|2022-03-30 08:10:40|92920.2|92895.2|92927.2|92902.2|92933.8|92908.8|92920.2|92895.2|53
1648627850000|2022-03-30 08:10:50|92928.1|92903.1|92927|92902|92929|92904|92915.5|92890.5|60
1648627860000|2022-03-30 08:11:00|92927.4|92902.4|92921.2|92896.2|92928.4|92903.4|92921.2|92896.2|41
1648627870000|2022-03-30 08:11:10|92919|92894|92918.4|92893.4|92920.5|92895.5|92912|92887|51
1648627880000|2022-03-30 08:11:20|92918.2|92893.2|92935.1|92910.1|92935.1|92910.1|92917.8|92892.8|59
1648627890000|2022-03-30 08:11:30|92934.9|92909.9|92931.4|92906.4|92944.2|92913.4|92927.8|92894.2|62
1648627900000|2022-03-30 08:11:40|92931.6|92906.6|92937.4|92912.4|92949.3|92914.6|92922|92897|62
1648627910000|2022-03-30 08:11:50|92936.9|92911.9|92939.3|92914.3|92940.2|92915.2|92935.7|92910.7|52
1648627920000|2022-03-30 08:12:00|92940.5|92915.5|92942.8|92917.8|92943.8|92918.8|92939.2|92914.2|54
1648627930000|2022-03-30 08:12:10|92942.5|92917.5|92966.8|92941.8|92966.8|92941.8|92942.2|92917.2|57
1648627940000|2022-03-30 08:12:20|92967.6|92942.6|92970.9|92945.9|92976.4|92951.4|92967.6|92942.6|48
1648627950000|2022-03-30 08:12:30|92970.6|92945.6|92962.6|92937.6|92970.6|92945.6|92958.5|92933.5|57
1648627960000|2022-03-30 08:12:40|92963.3|92938.3|92978.8|92953.8|92979.9|92954.9|92963.3|92938.3|61
1648627970000|2022-03-30 08:12:50|92979.7|92954.7|92985.2|92960.2|92989.4|92964.4|92978.9|92953.9|68
1648627980000|2022-03-30 08:13:00|92984.5|92959.5|92972.3|92947.3|92984.5|92959.5|92972.3|92947.3|64
1648627990000|2022-03-30 08:13:10|92972.8|92947.8|92966.7|92941.7|92977.5|92952.5|92965.7|92940.7|63
1648628000000|2022-03-30 08:13:20|92966.3|92941.3|92967.6|92942.6|92972.1|92947.1|92965|92940|59
1648628010000|2022-03-30 08:13:30|92966.8|92941.8|92963.7|92938.7|92966.8|92941.8|92961.5|92936.5|44
1648628020000|2022-03-30 08:13:40|92964.2|92939.2|92963.6|92938.6|92964.5|92939.5|92962.1|92937.1|37
1648628030000|2022-03-30 08:13:50|92963.3|92938.3|92949|92924|92963.3|92938.3|92949|92924|55
1648628040000|2022-03-30 08:14:00|92949.4|92924.4|92943.6|92918.6|92950.8|92925.8|92933.2|92908.2|61
1648628050000|2022-03-30 08:14:10|92943.5|92918.5|92946.7|92921.7|92947.2|92922.2|92943.3|92918.3|54
1648628060000|2022-03-30 08:14:20|92946.4|92921.4|92947.8|92922.8|92950.8|92925.8|92944.3|92919.3|57
1648628070000|2022-03-30 08:14:30|92947|92922|92940|92915|92947|92922|92937.6|92912.6|59
1648628080000|2022-03-30 08:14:40|92939.8|92914.8|92950.1|92925.1|92954.2|92929.2|92935.2|92910.2|57
1648628090000|2022-03-30 08:14:50|92951.5|92926.5|92964.5|92939.5|92967.9|92942.9|92951.5|92926.5|58
1648628100000|2022-03-30 08:15:00|92964.8|92939.8|92968.4|92943.4|92968.6|92943.6|92957.5|92932.5|66
1648628110000|2022-03-30 08:15:10|92968.3|92943.3|92990.8|92965.8|92993.7|92968.7|92966.1|92941.1|64
1648628120000|2022-03-30 08:15:20|92990.7|92965.7|92988.1|92963.1|92993.6|92968.6|92987.3|92962.3|69
1648628130000|2022-03-30 08:15:30|92987.5|92962.5|92997.2|92972.2|92997.2|92972.2|92978.2|92953.2|69
1648628140000|2022-03-30 08:15:40|92996|92971|93002.3|92977.3|93004.9|92979.9|92995.5|92970.5|71
1648628150000|2022-03-30 08:15:50|93003.9|92978.9|92995.1|92970.1|93003.9|92978.9|92991.8|92966.8|75
1648628160000|2022-03-30 08:16:00|92993.1|92968.1|92997.9|92972.9|92998.5|92973.5|92991.3|92966.3|71
1648628170000|2022-03-30 08:16:10|92996.3|92971.3|93004.9|92979.9|93006.1|92981.1|92993.7|92968.7|74
1648628180000|2022-03-30 08:16:20|93004.7|92979.7|93011.2|92986.2|93013.5|92988.5|93004.6|92979.6|64
1648628190000|2022-03-30 08:16:30|93010.7|92985.7|93029.2|93004.2|93041|93004.2|93007.3|92982.3|67
1648628200000|2022-03-30 08:16:40|93029.1|93004.1|93045|92995|93046.4|93007.8|93028.6|92992.6|63
1648628210000|2022-03-30 08:16:50|93044.9|92994.9|93025.2|93000.2|93044.9|93001.9|93025.1|92988.6|52
1648628220000|2022-03-30 08:17:00|93024.1|92999.1|92999.8|92974.8|93024.1|92999.1|92993.3|92956.8|48
1648628230000|2022-03-30 08:17:10|93000|92975|92978.9|92953.9|93000|92975|92949.4|92915|67
1648628240000|2022-03-30 08:17:20|92990.8|92940.8|92975.4|92950.4|92992.6|92953.8|92974.5|92937.5|54
1648628250000|2022-03-30 08:17:30|92976.3|92951.3|92971.1|92946.1|92978.3|92953.3|92968.8|92943.8|46
1648628260000|2022-03-30 08:17:40|92970.7|92945.7|92954.8|92929.8|92970.7|92945.7|92951.1|92926.1|58
1648628270000|2022-03-30 08:17:50|92954.6|92929.6|92963.1|92938.1|92967.9|92942.9|92954.4|92929.4|47
1648628280000|2022-03-30 08:18:00|92963.2|92938.2|92963|92938|92975.6|92939.4|92960.5|92924.1|51
1648628290000|2022-03-30 08:18:10|92962.7|92937.7|92959.1|92934.1|92963.5|92938.5|92954.1|92929.1|51
1648628300000|2022-03-30 08:18:20|92958.9|92933.9|92963.5|92938.5|92967|92942|92958.2|92933.2|45
1648628310000|2022-03-30 08:18:30|92962.1|92937.1|92962.5|92937.5|92965.4|92940.4|92962.1|92937.1|50
1648628320000|2022-03-30 08:18:40|92961.3|92936.3|92959.1|92934.1|92962|92937|92958.8|92933.8|43
1648628330000|2022-03-30 08:18:50|92959.7|92934.7|92941|92916|92966.8|92941.8|92940.4|92915.4|52
1648628340000|2022-03-30 08:19:00|92940.5|92915.5|92931.3|92906.3|92941.5|92916.5|92929.3|92904.3|57
1648628350000|2022-03-30 08:19:10|92932.3|92907.3|92941.8|92916.8|92946.3|92921.3|92928.7|92903.7|56
1648628360000|2022-03-30 08:19:20|92942.1|92917.1|92938.9|92913.9|92944.2|92919.2|92938.8|92913.8|46
1648628370000|2022-03-30 08:19:30|92938.8|92913.8|92934.8|92909.8|92939|92914|92933.9|92908.9|35
1648628380000|2022-03-30 08:19:40|92936.7|92911.7|92937.3|92912.3|92941.7|92916.7|92935.8|92910.8|38
1648628390000|2022-03-30 08:19:50|92938.1|92913.1|92937.6|92912.6|92938.1|92913.1|92933.6|92908.6|35
1648628400000|2022-03-30 08:20:00|92937.7|92912.7|92935.3|92910.3|92940.2|92915.2|92934.7|92909.7|38
1648628410000|2022-03-30 08:20:10|92935.8|92910.8|92935.9|92910.9|92940|92915|92933.6|92908.6|50
1648628420000|2022-03-30 08:20:20|92933.9|92908.9|92923.1|92898.1|92938.4|92911.7|92922.5|92887.3|58
1648628430000|2022-03-30 08:20:30|92924.9|92899.9|92952.8|92902.8|92954.5|92916.5|92924.9|92894.2|47
1648628440000|2022-03-30 08:20:40|92952.7|92902.7|92944.9|92894.9|92953.5|92906.4|92928.3|92889.5|54
1648628450000|2022-03-30 08:20:50|92945.4|92895.4|92949|92899|92950.5|92900.5|92945.4|92895.4|51
1648628460000|2022-03-30 08:21:00|92949.6|92899.6|92933.6|92908.6|92951.9|92912.6|92930.7|92895.3|36
1648628470000|2022-03-30 08:21:10|92934.2|92909.2|92936.5|92886.5|92948.1|92909.2|92929.3|92885.1|44
1648628480000|2022-03-30 08:21:20|92936.8|92886.8|92940.1|92890.1|92940.3|92890.3|92935.3|92885.3|40
1648628490000|2022-03-30 08:21:30|92939.6|92889.6|92942.5|92892.5|92947.4|92910.6|92927.1|92889.1|60
1648628500000|2022-03-30 08:21:40|92943.6|92893.6|92948.3|92898.3|92949.4|92906.9|92924.2|92886.1|58
1648628510000|2022-03-30 08:21:50|92948|92898|92949.8|92899.8|92951.8|92901.8|92945.6|92895.6|53
1648628520000|2022-03-30 08:22:00|92950.2|92900.2|92965.9|92915.9|92967|92928.3|92936.6|92899.5|49
1648628530000|2022-03-30 08:22:10|92965.4|92915.4|92953.6|92928.6|92971|92932.8|92950.8|92915.4|67
1648628540000|2022-03-30 08:22:20|92953.2|92928.2|92968|92943|92971.1|92943|92950.1|92918.8|49
1648628550000|2022-03-30 08:22:30|92968.6|92943.6|92999.3|92949.3|92999.9|92961.8|92967.3|92934.5|55
1648628560000|2022-03-30 08:22:40|92999.1|92949.1|92980.3|92955.3|93003.2|92963|92980.3|92948.5|46
1648628570000|2022-03-30 08:22:50|92978.1|92953.1|92968.7|92943.7|92981|92953.1|92962.6|92926.7|62
1648628580000|2022-03-30 08:23:00|92969.2|92944.2|92954.5|92929.5|92969.6|92944.6|92952.5|92927.5|63
1648628590000|2022-03-30 08:23:10|92954.6|92929.6|92954.8|92929.8|92955.4|92930.4|92950.9|92925.9|51
1648628600000|2022-03-30 08:23:20|92954.6|92929.6|92948|92923|92954.6|92929.6|92945.4|92920.4|53
1648628610000|2022-03-30 08:23:30|92948.5|92923.5|92950.8|92925.8|92954.1|92929.1|92946.5|92921.5|57
1648628620000|2022-03-30 08:23:40|92950.9|92925.9|92949.2|92924.2|92961.1|92928.1|92946.3|92908.3|58
1648628630000|2022-03-30 08:23:50|92956.3|92931.3|92970.1|92945.1|92993.4|92952.4|92956.3|92931.3|58
1648628640000|2022-03-30 08:24:00|92970.9|92945.9|92980.8|92955.8|92984|92959|92970.9|92945.9|61
1648628650000|2022-03-30 08:24:10|92980.6|92955.6|92999.8|92949.8|93003.9|92971.8|92980.6|92949.5|49
1648628660000|2022-03-30 08:24:20|92987.8|92962.8|92990.5|92965.5|92993.1|92968.1|92984.9|92959.9|58
1648628670000|2022-03-30 08:24:30|92990.7|92965.7|92998.7|92973.7|93004.1|92979.1|92989.2|92964.2|62
1648628680000|2022-03-30 08:24:40|93001.1|92976.1|93020.6|92970.6|93020.6|92982.9|92994.1|92969.1|52
1648628690000|2022-03-30 08:24:50|93020.7|92970.7|93021.4|92996.4|93034.7|92997.4|93006.7|92969.3|67
1648628700000|2022-03-30 08:25:00|93021.3|92996.3|93019.6|92994.6|93026.3|93001.3|93018.9|92993.9|59
1648628710000|2022-03-30 08:25:10|93020.9|92995.9|93024.4|92974.4|93024.6|92997.8|92986.2|92949.5|68
1648628720000|2022-03-30 08:25:20|93024.9|92974.9|93013.7|92963.7|93037.6|92994.4|92995.3|92950.8|74
1648628730000|2022-03-30 08:25:30|93015.7|92965.7|92966.7|92941.7|93020.8|92970.8|92966.7|92931.9|66
1648628740000|2022-03-30 08:25:40|92966|92941|92977.4|92927.4|92979.8|92941|92966|92926.1|47
1648628750000|2022-03-30 08:25:50|92976.8|92926.8|92955.1|92930.1|92978.2|92939.8|92954.7|92926.4|52
1648628760000|2022-03-30 08:26:00|92955.4|92930.4|92971.7|92946.7|92986.5|92949.5|92949.7|92924.7|59
1648628770000|2022-03-30 08:26:10|92971|92946|92965|92940|92980.3|92946|92964.6|92929.1|57
1648628780000|2022-03-30 08:26:20|92966|92941|92959.6|92934.6|92966.5|92941.5|92959.3|92934.3|58
1648628790000|2022-03-30 08:26:30|92959.4|92934.4|92967.5|92942.5|92967.5|92942.5|92956.2|92931.2|67
1648628800000|2022-03-30 08:26:40|92966.2|92941.2|92977.1|92952.1|92990.4|92952.8|92966.2|92938.8|53
1648628810000|2022-03-30 08:26:50|92980.3|92955.3|92975.6|92950.6|92980.3|92955.3|92970.4|92945.4|54
1648628820000|2022-03-30 08:27:00|92975.2|92950.2|92971.9|92946.9|92978.6|92953.6|92971.2|92946.2|49
1648628830000|2022-03-30 08:27:10|92970.7|92945.7|92969.6|92944.6|92974.2|92949.2|92965.8|92940.8|56
1648628840000|2022-03-30 08:27:20|92970.1|92945.1|92964.3|92939.3|92977.8|92952.8|92959.6|92934.6|54
1648628850000|2022-03-30 08:27:30|92965.7|92940.7|92949.3|92924.3|92966|92941|92946.6|92921.6|60
1648628860000|2022-03-30 08:27:40|92950.1|92925.1|92952.6|92927.6|92953.7|92928.7|92944|92919|55
1648628870000|2022-03-30 08:27:50|92951.4|92926.4|92948.9|92923.9|92951.4|92926.4|92945.8|92920.8|47
1648628880000|2022-03-30 08:28:00|92948.7|92923.7|92945.3|92920.3|92950.9|92925.9|92945.3|92920.3|38
1648628890000|2022-03-30 08:28:10|92945.6|92920.6|92935.9|92910.9|92945.6|92920.6|92935.9|92910.9|53
1648628900000|2022-03-30 08:28:20|92936|92911|92939.6|92914.6|92939.6|92914.6|92934.9|92909.9|36
1648628910000|2022-03-30 08:28:30|92937.1|92912.1|92946.7|92921.7|92946.7|92921.7|92937.1|92912.1|45
1648628920000|2022-03-30 08:28:40|92947.5|92922.5|92937.6|92912.6|92948.3|92923.3|92937.6|92912.6|49
1648628930000|2022-03-30 08:28:50|92938.4|92913.4|92941.7|92916.7|92944.2|92919.2|92938.3|92913.3|25
1648628940000|2022-03-30 08:29:00|92938|92913|92933.1|92908.1|92938|92913|92929.6|92904.6|54
1648628950000|2022-03-30 08:29:10|92933.6|92908.6|92912.2|92887.2|92934.8|92909.8|92909.7|92884.7|57
1648628960000|2022-03-30 08:29:20|92912.9|92887.9|92933|92908|92933|92908|92910.3|92885.3|55
1648628970000|2022-03-30 08:29:30|92930.4|92905.4|92933|92908|92936.2|92911.2|92928.3|92903.3|65
1648628980000|2022-03-30 08:29:40|92933.4|92908.4|92936.7|92911.7|92938.2|92913.2|92932.4|92907.4|58
1648628990000|2022-03-30 08:29:50|92936.6|92911.6|92934.5|92909.5|92939.7|92914.7|92926.7|92901.7|51
1648629000000|2022-03-30 08:30:00|92934.6|92909.6|92936.5|92911.5|92947|92922|92931.9|92906.9|56
1648629010000|2022-03-30 08:30:10|92938|92913|92929.2|92904.2|92943.4|92918.4|92925.2|92900.2|49
1648629020000|2022-03-30 08:30:20|92929.5|92904.5|92933.6|92908.6|92935.7|92910.7|92927.6|92902.6|59
1648629030000|2022-03-30 08:30:30|92933.3|92908.3|92961.1|92936.1|92962.2|92937.2|92930.6|92905.6|55
1648629040000|2022-03-30 08:30:40|92960.9|92935.9|92943.2|92918.2|92961.9|92936.9|92942.6|92917.6|55
1648629050000|2022-03-30 08:30:50|92944.3|92919.3|92947.5|92922.5|92949.7|92924.7|92943.7|92918.7|49
1648629060000|2022-03-30 08:31:00|92947.4|92922.4|92919.5|92894.5|92947.5|92922.5|92916.8|92891.8|58
1648629070000|2022-03-30 08:31:10|92919.2|92894.2|92920.9|92895.9|92922.6|92897.6|92918.1|92893.1|44
1648629080000|2022-03-30 08:31:20|92922.4|92897.4|92927.4|92902.4|92927.4|92902.4|92921.6|92896.6|27
1648629090000|2022-03-30 08:31:30|92927.3|92902.3|92932.6|92907.6|92948.8|92923.8|92926.2|92901.2|65
1648629100000|2022-03-30 08:31:40|92934.3|92909.3|92947.3|92922.3|92950.8|92925.8|92931.7|92895.8|67
1648629110000|2022-03-30 08:31:50|92947|92922|92947.5|92922.5|92949.1|92924.1|92943.9|92918.9|57
1648629120000|2022-03-30 08:32:00|92946.5|92921.5|92937.3|92912.3|92947.8|92922.8|92937.3|92912.3|49
1648629130000|2022-03-30 08:32:10|92937.6|92912.6|92941.2|92916.2|92941.2|92916.2|92936.6|92911.6|50
1648629140000|2022-03-30 08:32:20|92940.7|92915.7|92936.7|92911.7|92969.3|92944.3|92935.1|92910.1|71
1648629150000|2022-03-30 08:32:30|92936.1|92911.1|92931.6|92906.6|92938.9|92913.9|92930.9|92905.9|69
1648629160000|2022-03-30 08:32:40|92931.8|92906.8|92935.8|92910.8|92936.8|92911.8|92927.5|92902.5|58
1648629170000|2022-03-30 08:32:50|92934.8|92909.8|92947.4|92922.4|92956.8|92931.8|92932.2|92907.2|60
1648629180000|2022-03-30 08:33:00|92947.1|92922.1|92947.2|92922.2|92951.2|92926.2|92946|92921|53
1648629190000|2022-03-30 08:33:10|92948|92923|92944.4|92919.4|92957.2|92932.2|92944.4|92919.4|59
1648629200000|2022-03-30 08:33:20|92943.8|92918.8|92939.2|92914.2|92947.6|92922.6|92938|92913|49
1648629210000|2022-03-30 08:33:30|92938|92913|92939.7|92914.7|92941|92916|92927.5|92902.5|58
1648629220000|2022-03-30 08:33:40|92940|92915|92941.6|92916.6|92943|92918|92938.8|92913.8|44
1648629230000|2022-03-30 08:33:50|92941.9|92916.9|92941.8|92916.8|92942.5|92917.5|92937.4|92912.4|44
1648629240000|2022-03-30 08:34:00|92941.7|92916.7|92950.7|92925.7|92952.6|92927.6|92941.5|92916.5|53
1648629250000|2022-03-30 08:34:10|92951|92926|92940.7|92915.7|92951|92926|92939.5|92914.5|54
1648629260000|2022-03-30 08:34:20|92940.8|92915.8|92940.8|92915.8|92941.6|92916.6|92939.5|92914.5|42
1648629270000|2022-03-30 08:34:30|92941.1|92916.1|92938.6|92913.6|92942.1|92917.1|92936.7|92911.7|44
1648629280000|2022-03-30 08:34:40|92937.2|92912.2|92928.9|92903.9|92945.3|92920.3|92928.9|92903.9|62
1648629290000|2022-03-30 08:34:50|92929.4|92904.4|92917.5|92892.5|92933.4|92908.4|92917.1|92892.1|56
1648629300000|2022-03-30 08:35:00|92917.4|92892.4|92911.8|92886.8|92922.9|92897.9|92911.6|92886.6|57
1648629310000|2022-03-30 08:35:10|92911.6|92886.6|92919.9|92894.9|92922.2|92897.2|92911.6|92886.6|52
1648629320000|2022-03-30 08:35:20|92920.4|92895.4|92937.1|92912.1|92941.2|92916.2|92919|92894|66
1648629330000|2022-03-30 08:35:30|92936.8|92911.8|92919.3|92894.3|92948.2|92923.2|92919.3|92894.3|56
1648629340000|2022-03-30 08:35:40|92921.4|92896.4|92918|92893|92922.5|92897.5|92916.9|92891.9|44
1648629350000|2022-03-30 08:35:50|92917.5|92892.5|92915.9|92890.9|92920.9|92895.9|92915.7|92890.7|49
1648629360000|2022-03-30 08:36:00|92915.6|92890.6|92915|92890|92916.5|92891.5|92913.9|92888.9|38
1648629370000|2022-03-30 08:36:10|92911.8|92886.8|92913.4|92888.4|92915.9|92890.9|92908.4|92883.4|65
1648629380000|2022-03-30 08:36:20|92913.7|92888.7|92907.1|92882.1|92914.1|92889.1|92904.9|92879.9|57
1648629390000|2022-03-30 08:36:30|92907.2|92882.2|92908.1|92883.1|92910|92885|92904.9|92879.9|39
1648629400000|2022-03-30 08:36:40|92906.9|92881.9|92932.3|92907.3|92934.1|92909.1|92906.4|92881.4|58
1648629410000|2022-03-30 08:36:50|92931.7|92906.7|92925.5|92900.5|92932.1|92907.1|92925.4|92900.4|52
1648629420000|2022-03-30 08:37:00|92926|92901|92843.3|92793.3|92926|92901|92843.3|92793.3|72
1648629430000|2022-03-30 08:37:10|92844.6|92794.6|92843.7|92818.7|92847.6|92822.6|92834.9|92794.6|73
1648629440000|2022-03-30 08:37:20|92844.2|92819.2|92848.6|92823.6|92851.1|92823.6|92833.2|92801.1|74
1648629450000|2022-03-30 08:37:30|92847.4|92822.4|92870.8|92845.8|92870.8|92845.8|92847.4|92822.4|68
1648629460000|2022-03-30 08:37:40|92871.6|92846.6|92860.3|92835.3|92871.6|92846.6|92857.8|92832.8|61
1648629470000|2022-03-30 08:37:50|92862.8|92837.8|92849.6|92824.6|92862.8|92837.8|92839.2|92814.2|68
1648629480000|2022-03-30 08:38:00|92849.1|92824.1|92825.3|92800.3|92853.8|92824.1|92824.7|92799.7|72
1648629490000|2022-03-30 08:38:10|92822.8|92797.8|92841.6|92816.6|92843.1|92818.1|92822.6|92797.6|70
1648629500000|2022-03-30 08:38:20|92842.1|92817.1|92827.1|92802.1|92842.4|92817.4|92822.5|92797.5|65
1648629510000|2022-03-30 08:38:30|92827.6|92802.6|92819|92794|92840.5|92815.5|92817.1|92792.1|64
1648629520000|2022-03-30 08:38:40|92820.1|92795.1|92819|92794|92821.5|92796.5|92814.9|92789.9|56
1648629530000|2022-03-30 08:38:50|92818.7|92793.7|92821.7|92796.7|92826|92801|92818.7|92793.7|59
1648629540000|2022-03-30 08:39:00|92821|92796|92825.9|92800.9|92829.9|92804.9|92818.2|92793.2|54
1648629550000|2022-03-30 08:39:10|92825.7|92800.7|92805.9|92780.9|92826.1|92801.1|92805.9|92780.9|62
1648629560000|2022-03-30 08:39:20|92808.1|92783.1|92816.7|92791.7|92816.8|92791.8|92805.5|92780.5|51
1648629570000|2022-03-30 08:39:30|92817.1|92792.1|92821.6|92796.6|92827.5|92802.5|92816.2|92791.2|62
1648629580000|2022-03-30 08:39:40|92819.5|92794.5|92819.8|92794.8|92823.8|92798.8|92818.4|92793.4|46
1648629590000|2022-03-30 08:39:50|92819.9|92794.9|92833.4|92808.4|92839|92814|92819.9|92794.9|65
1648629600000|2022-03-30 08:40:00|92834.2|92809.2|92823.9|92798.9|92838.7|92813.7|92818.4|92793.4|75
1648629610000|2022-03-30 08:40:10|92825.4|92800.4|92836.6|92811.6|92840|92815|92824|92799|58
1648629620000|2022-03-30 08:40:20|92836.8|92811.8|92832.7|92807.7|92837.6|92812.6|92828.8|92803.8|65
1648629630000|2022-03-30 08:40:30|92832.5|92807.5|92821.1|92796.1|92833.3|92808.3|92818.5|92793.5|57
1648629640000|2022-03-30 08:40:40|92824.7|92799.7|92823.4|92798.4|92831|92806|92818.3|92793.3|72
1648629650000|2022-03-30 08:40:50|92823.5|92798.5|92830.3|92805.3|92835.3|92810.3|92823|92798|59
1648629660000|2022-03-30 08:41:00|92828.8|92803.8|92830.9|92805.9|92831.7|92806.7|92818.1|92793.1|54
1648629670000|2022-03-30 08:41:10|92832.1|92807.1|92837.9|92812.9|92842.5|92817.5|92829.5|92804.5|64
1648629680000|2022-03-30 08:41:20|92837.5|92812.5|92832.1|92807.1|92840.1|92815.1|92827.1|92802.1|53
1648629690000|2022-03-30 08:41:30|92831.7|92806.7|92830.8|92805.8|92835.6|92810.6|92829.2|92804.2|52
1648629700000|2022-03-30 08:41:40|92831.6|92806.6|92864.4|92839.4|92867.1|92842.1|92826.5|92801.5|74
1648629710000|2022-03-30 08:41:50|92866.2|92841.2|92897.8|92872.8|92906.1|92872.8|92866.2|92833.3|78
1648629720000|2022-03-30 08:42:00|92897.6|92872.6|92850.9|92825.9|92897.6|92872.6|92850.7|92825.7|74
1648629730000|2022-03-30 08:42:10|92853.1|92828.1|92839.4|92814.4|92866.6|92829.2|92839.4|92814.4|63
1648629740000|2022-03-30 08:42:20|92839.7|92814.7|92844.8|92819.8|92849.6|92824.6|92839.1|92814.1|58
1648629750000|2022-03-30 08:42:30|92845.2|92820.2|92845|92820|92846.1|92821.1|92828.4|92803.4|63
1648629760000|2022-03-30 08:42:40|92844|92819|92848.5|92823.5|92850.3|92825.3|92841.2|92816.2|67
1648629770000|2022-03-30 08:42:50|92848.3|92823.3|92859.8|92834.8|92870.5|92836|92847.1|92820.5|70
1648629780000|2022-03-30 08:43:00|92862.8|92837.8|92899.1|92874.1|92900.9|92875.9|92850|92825|69
1648629790000|2022-03-30 08:43:10|92899.7|92874.7|92890.1|92865.1|92901.1|92876.1|92889.5|92864.5|59
1648629800000|2022-03-30 08:43:20|92890.3|92865.3|92884.3|92859.3|92892.9|92867.9|92880.6|92855.6|57
1648629810000|2022-03-30 08:43:30|92884.8|92859.8|92900|92875|92906.2|92875.1|92884.8|92853.1|64
1648629820000|2022-03-30 08:43:40|92901.2|92876.2|92900|92875|92902.3|92877.3|92883.3|92858.3|67
1648629830000|2022-03-30 08:43:50|92899.5|92874.5|92887.7|92862.7|92902.6|92875.9|92887.7|92852.6|55
1648629840000|2022-03-30 08:44:00|92888|92863|92889.2|92864.2|92890.2|92865.2|92884.5|92859.5|67
1648629850000|2022-03-30 08:44:10|92888.7|92863.7|92885.3|92860.3|92889.2|92864.2|92884.5|92859.5|57
1648629860000|2022-03-30 08:44:20|92885.7|92860.7|92886.1|92861.1|92888.7|92863.7|92883.2|92858.2|55
1648629870000|2022-03-30 08:44:30|92886|92861|92890.8|92865.8|92898.8|92873.8|92886|92861|52
1648629880000|2022-03-30 08:44:40|92890.7|92865.7|92895.5|92870.5|92896.7|92871.7|92887.7|92862.7|54
1648629890000|2022-03-30 08:44:50|92893.3|92868.3|92885.1|92860.1|92898.1|92873.1|92865|92840|64
1648629900000|2022-03-30 08:45:00|92881.6|92856.6|92864.4|92839.4|92881.6|92856.6|92860.1|92835.1|56
1648629910000|2022-03-30 08:45:10|92864.6|92839.6|92862.6|92837.6|92865|92840|92861|92836|61
1648629920000|2022-03-30 08:45:20|92862.4|92837.4|92863|92838|92863.8|92838.8|92861.3|92836.3|46
1648629930000|2022-03-30 08:45:30|92862.9|92837.9|92814.8|92789.8|92862.9|92837.9|92812.7|92776.2|69
1648629940000|2022-03-30 08:45:40|92814.4|92789.4|92805.4|92780.4|92820.8|92790.6|92799.6|92769.1|58
1648629950000|2022-03-30 08:45:50|92805.7|92780.7|92782.3|92757.3|92815.4|92780.7|92777.5|92745|65
1648629960000|2022-03-30 08:46:00|92782.7|92757.7|92779.9|92754.9|92788.5|92763.5|92778.6|92753.6|58
1648629970000|2022-03-30 08:46:10|92779.8|92754.8|92782|92757|92786.3|92761.3|92779.8|92754.8|53
1648629980000|2022-03-30 08:46:20|92784.4|92759.4|92786|92761|92786.6|92761.6|92780.1|92755.1|50
1648629990000|2022-03-30 08:46:30|92786.1|92761.1|92790.3|92765.3|92791.1|92766.1|92780.2|92755.2|62
1648630000000|2022-03-30 08:46:40|92789.1|92764.1|92786.5|92761.5|92789.6|92764.6|92783.8|92758.8|60
1648630010000|2022-03-30 08:46:50|92786.9|92761.9|92791.4|92766.4|92794.9|92769.9|92785.3|92760.3|63
1648630020000|2022-03-30 08:47:00|92792.6|92767.6|92830.5|92805.5|92831.6|92806.6|92792|92767|71
1648630030000|2022-03-30 08:47:10|92831.2|92806.2|92842.5|92817.5|92844.4|92819.4|92831.2|92806.2|56
1648630040000|2022-03-30 08:47:20|92842.6|92817.6|92837.3|92812.3|92845.6|92820.6|92837.3|92812.3|54
1648630050000|2022-03-30 08:47:30|92836.9|92811.9|92819.7|92794.7|92841.5|92816.5|92819.3|92789.1|63
1648630060000|2022-03-30 08:47:40|92818|92793|92803.5|92778.5|92819.8|92794.8|92796.4|92764.1|59
1648630070000|2022-03-30 08:47:50|92815.9|92765.9|92821|92796|92833.3|92801.2|92803.7|92765.9|68
1648630080000|2022-03-30 08:48:00|92818.2|92793.2|92798.1|92773.1|92824.9|92793.2|92797.8|92759.7|57
1648630090000|2022-03-30 08:48:10|92797.4|92772.4|92769.2|92744.2|92798.5|92773.1|92768.8|92743.8|66
1648630100000|2022-03-30 08:48:20|92769.6|92744.6|92751.3|92726.3|92769.6|92744.6|92747.9|92722.9|66
1648630110000|2022-03-30 08:48:30|92752.5|92727.5|92750.4|92725.4|92754.5|92729.5|92749.4|92724.4|49
1648630120000|2022-03-30 08:48:40|92748.2|92723.2|92745.6|92720.6|92755.2|92730.2|92741.7|92716.7|54
1648630130000|2022-03-30 08:48:50|92740.2|92715.2|92742.7|92717.7|92749.9|92724.9|92739.4|92714.4|59
1648630140000|2022-03-30 08:49:00|92743.4|92718.4|92742.8|92717.8|92748.4|92723.4|92740.6|92715.6|67
1648630150000|2022-03-30 08:49:10|92742.3|92717.3|92746.3|92721.3|92746.3|92721.3|92742.2|92717.2|49
1648630160000|2022-03-30 08:49:20|92746.1|92721.1|92750.5|92725.5|92755.1|92730.1|92743.8|92718.8|55
1648630170000|2022-03-30 08:49:30|92749.6|92724.6|92795.2|92770.2|92803.6|92770.2|92747.3|92722.3|63
1648630180000|2022-03-30 08:49:40|92791.1|92766.1|92788.9|92763.9|92800.7|92766.1|92777.5|92743.5|72
1648630190000|2022-03-30 08:49:50|92788|92763|92777.1|92752.1|92797.9|92765.9|92776.8|92746.4|66
1648630200000|2022-03-30 08:50:00|92777.2|92752.2|92763|92738|92786.9|92755.1|92763|92736.9|71
1648630210000|2022-03-30 08:50:10|92762.9|92737.9|92759.3|92734.3|92762.9|92737.9|92758.2|92733.2|55
1648630220000|2022-03-30 08:50:20|92760.9|92735.9|92741.9|92716.9|92760.9|92735.9|92737.6|92712.6|55
1648630230000|2022-03-30 08:50:30|92742.4|92717.4|92740.8|92715.8|92742.4|92717.4|92738.2|92713.2|62
1648630240000|2022-03-30 08:50:40|92741.1|92716.1|92723.8|92698.8|92744.5|92719.5|92723.8|92698.8|55
1648630250000|2022-03-30 08:50:50|92725.6|92700.6|92690.9|92665.9|92725.6|92700.6|92689.7|92664.7|73
1648630260000|2022-03-30 08:51:00|92691.9|92666.9|92713|92688|92715.5|92690.5|92691.9|92666.9|72
1648630270000|2022-03-30 08:51:10|92711.2|92686.2|92709|92684|92722.5|92691.2|92703.9|92667.6|61
1648630280000|2022-03-30 08:51:20|92707.1|92682.1|92713.5|92688.5|92722.1|92694.2|92705.8|92672|57
1648630290000|2022-03-30 08:51:30|92713.9|92688.9|92686.9|92661.9|92722|92689.3|92686.9|92661.9|62
1648630300000|2022-03-30 08:51:40|92687.5|92662.5|92701.1|92676.1|92701.3|92676.3|92687.3|92662.3|67
1648630310000|2022-03-30 08:51:50|92699.8|92674.8|92709.9|92684.9|92711.5|92686.5|92696.9|92671.9|68
1648630320000|2022-03-30 08:52:00|92709.1|92684.1|92716.6|92691.6|92718.2|92693.2|92708.5|92683.5|67
1648630330000|2022-03-30 08:52:10|92717|92692|92726.1|92701.1|92730.7|92705.7|92709|92684|68
1648630340000|2022-03-30 08:52:20|92722.4|92697.4|92722.9|92697.9|92724.8|92699.8|92711|92686|73
1648630350000|2022-03-30 08:52:30|92722|92697|92728.9|92703.9|92730.5|92705.5|92719.9|92694.9|70
1648630360000|2022-03-30 08:52:40|92727.9|92702.9|92706.7|92681.7|92727.9|92702.9|92705.4|92680.4|65
1648630370000|2022-03-30 08:52:50|92706.2|92681.2|92690.2|92665.2|92706.2|92681.2|92687.1|92662.1|62
1648630380000|2022-03-30 08:53:00|92689.4|92664.4|92682.4|92657.4|92689.5|92664.5|92678.4|92653.4|46
1648630390000|2022-03-30 08:53:10|92682.1|92657.1|92690.2|92665.2|92692.5|92667.5|92678.1|92653.1|63
1648630400000|2022-03-30 08:53:20|92689|92664|92692.3|92667.3|92695.1|92670.1|92689|92664|48
1648630410000|2022-03-30 08:53:30|92692.5|92667.5|92687.7|92662.7|92693.6|92668.6|92679.5|92654.5|55
1648630420000|2022-03-30 08:53:40|92688.3|92663.3|92687.5|92662.5|92692|92667|92677.6|92652.6|61
1648630430000|2022-03-30 08:53:50|92686.2|92661.2|92681.9|92656.9|92694.4|92669.4|92680.7|92655.7|69
1648630440000|2022-03-30 08:54:00|92682.3|92657.3|92674.3|92649.3|92683.3|92658.3|92657.3|92632.3|76
1648630450000|2022-03-30 08:54:10|92678.5|92653.5|92672.8|92647.8|92678.5|92653.5|92669.5|92644.5|71
1648630460000|2022-03-30 08:54:20|92672.6|92647.6|92670.4|92645.4|92673.8|92648.8|92667.1|92642.1|54
1648630470000|2022-03-30 08:54:30|92670.5|92645.5|92667.4|92642.4|92670.5|92645.5|92663.6|92638.6|45
1648630480000|2022-03-30 08:54:40|92666.5|92641.5|92668.2|92643.2|92668.3|92643.3|92664.3|92639.3|56
1648630490000|2022-03-30 08:54:50|92668.4|92643.4|92671.5|92646.5|92672.2|92647.2|92650.9|92625.9|66
1648630500000|2022-03-30 08:55:00|92672.7|92647.7|92668.1|92643.1|92673.7|92648.7|92666.7|92641.7|66
1648630510000|2022-03-30 08:55:10|92667.8|92642.8|92671|92646|92672.1|92647.1|92664.6|92639.6|48
1648630520000|2022-03-30 08:55:20|92670.7|92645.7|92664.8|92639.8|92674.7|92649.7|92664.8|92639.8|52
1648630530000|2022-03-30 08:55:30|92663.8|92638.8|92658|92633|92671.2|92646.2|92657.2|92632.2|59
1648630540000|2022-03-30 08:55:40|92657.1|92632.1|92636|92611|92657.1|92632.1|92635|92610|51
1648630550000|2022-03-30 08:55:50|92635.9|92610.9|92635.2|92610.2|92642.5|92617.5|92635.2|92610.2|60
1648630560000|2022-03-30 08:56:00|92635.5|92610.5|92600.7|92575.7|92635.5|92610.5|92600.7|92575.7|71
1648630570000|2022-03-30 08:56:10|92633.7|92608.7|92623.4|92598.4|92656.8|92622|92622.4|92597.4|67
1648630580000|2022-03-30 08:56:20|92623.2|92598.2|92593.4|92568.4|92623.3|92598.3|92591.1|92562.5|66
1648630590000|2022-03-30 08:56:30|92593.5|92568.5|92643.6|92618.6|92646|92621|92590.1|92565.1|71
1648630600000|2022-03-30 08:56:40|92644.5|92619.5|92638.2|92613.2|92655.2|92623.8|92638.2|92599.2|65
1648630610000|2022-03-30 08:56:50|92638.1|92613.1|92644.3|92619.3|92650.7|92625.7|92634.3|92599.1|59
1648630620000|2022-03-30 08:57:00|92644|92619|92629.4|92604.4|92650.1|92625.1|92629.4|92604.4|70
1648630630000|2022-03-30 08:57:10|92630|92605|92637.1|92612.1|92646.7|92612.1|92621.9|92586.3|64
1648630640000|2022-03-30 08:57:20|92637.3|92612.3|92642.8|92617.8|92644|92619|92636.6|92611.6|57
1648630650000|2022-03-30 08:57:30|92643|92618|92645.1|92620.1|92646.7|92621.7|92641.5|92616.5|57
1648630660000|2022-03-30 08:57:40|92645.2|92620.2|92639.3|92614.3|92646.2|92621.2|92637.4|92612.4|59
1648630670000|2022-03-30 08:57:50|92638.4|92613.4|92629.5|92604.5|92638.4|92613.4|92628.8|92603.8|50
1648630680000|2022-03-30 08:58:00|92630.5|92605.5|92622.7|92597.7|92630.9|92605.9|92622.5|92597.5|53
1648630690000|2022-03-30 08:58:10|92621.4|92596.4|92615.8|92590.8|92627|92602|92614.8|92589.8|57
1648630700000|2022-03-30 08:58:20|92616.2|92591.2|92603.8|92578.8|92616.2|92591.2|92602.2|92577.2|63
1648630710000|2022-03-30 08:58:30|92605.3|92580.3|92571.8|92546.8|92605.3|92580.3|92563.9|92538.9|74
1648630720000|2022-03-30 08:58:40|92571.5|92546.5|92592.5|92542.5|92592.5|92554.7|92570.3|92540.2|69
1648630730000|2022-03-30 08:58:50|92579.3|92554.3|92605.6|92555.6|92616.5|92589|92579.1|92554.1|71
1648630740000|2022-03-30 08:59:00|92605.3|92555.3|92593.4|92568.4|92611.9|92576.5|92589.2|92551.6|68
1648630750000|2022-03-30 08:59:10|92593.1|92568.1|92595.2|92570.2|92600.5|92575.5|92591.7|92566.7|59
1648630760000|2022-03-30 08:59:20|92594.3|92569.3|92586.5|92561.5|92595.3|92570.3|92583.4|92558.4|58
1648630770000|2022-03-30 08:59:30|92585.6|92560.6|92590.4|92540.4|92595.3|92562.3|92577.9|92539.3|64
1648630780000|2022-03-30 08:59:40|92590.6|92540.6|92618.9|92568.9|92619.6|92582.9|92577.7|92540.1|54
1648630790000|2022-03-30 08:59:50|92618.7|92568.7|92603.5|92553.5|92621.2|92579.6|92601.2|92553.5|58
1648630800000|2022-03-30 09:00:00|92603.1|92553.1|92582|92557|92603.3|92565.9|92582|92547.9|61
1648630810000|2022-03-30 09:00:10|92583.3|92558.3|92607.7|92582.7|92627.5|92587.4|92582.9|92544.3|65
1648630820000|2022-03-30 09:00:20|92608.1|92583.1|92596.8|92571.8|92614.9|92584.1|92595.8|92557.9|66
1648630830000|2022-03-30 09:00:30|92597|92572|92604.1|92579.1|92604.7|92579.7|92596.3|92571.3|57
1648630840000|2022-03-30 09:00:40|92604.3|92579.3|92611.5|92586.5|92611.5|92586.5|92604.3|92579.3|60
1648630850000|2022-03-30 09:00:50|92610.5|92585.5|92644.9|92594.9|92644.9|92605.5|92610.5|92576.4|62
1648630860000|2022-03-30 09:01:00|92630.9|92605.9|92619.3|92594.3|92640.9|92605.9|92618.5|92589.4|62
1648630870000|2022-03-30 09:01:10|92619.2|92594.2|92637.6|92612.6|92637.8|92612.8|92619.2|92579|60
1648630880000|2022-03-30 09:01:20|92638.2|92613.2|92638|92613|92638.5|92613.5|92635.9|92610.9|39
1648630890000|2022-03-30 09:01:30|92638.4|92613.4|92640.9|92615.9|92645.3|92620.3|92637.9|92612.9|43
1648630900000|2022-03-30 09:01:40|92641|92616|92634.1|92609.1|92641.6|92616.6|92626.6|92601.6|62
1648630910000|2022-03-30 09:01:50|92633.4|92608.4|92626.7|92601.7|92636.3|92611.3|92624.5|92599.5|60
1648630920000|2022-03-30 09:02:00|92626.6|92601.6|92629|92604|92629.3|92604.3|92625.3|92600.3|57
1648630930000|2022-03-30 09:02:10|92629.1|92604.1|92632.7|92607.7|92633.8|92608.8|92626.9|92601.9|49
1648630940000|2022-03-30 09:02:20|92630.8|92605.8|92642.1|92617.1|92642.1|92617.1|92630.7|92605.7|53
1648630950000|2022-03-30 09:02:30|92642.5|92617.5|92635.6|92610.6|92647.8|92622.8|92631.9|92606.9|72
1648630960000|2022-03-30 09:02:40|92635.5|92610.5|92639.7|92614.7|92640.5|92615.5|92634.5|92609.5|59
1648630970000|2022-03-30 09:02:50|92639.5|92614.5|92633.7|92608.7|92655.8|92621.8|92630.3|92602.8|68
1648630980000|2022-03-30 09:03:00|92630.8|92605.8|92633.7|92608.7|92636.2|92611.2|92630.6|92605.6|41
1648630990000|2022-03-30 09:03:10|92633.6|92608.6|92633.1|92608.1|92635.7|92610.7|92630.5|92605.5|43
1648631000000|2022-03-30 09:03:20|92635.9|92610.9|92641|92616|92651.5|92622.6|92635.9|92599.9|54
1648631010000|2022-03-30 09:03:30|92642.5|92617.5|92646.4|92621.4|92647.7|92622.7|92641.5|92616.5|48
1648631020000|2022-03-30 09:03:40|92649.1|92624.1|92651.2|92626.2|92656.1|92631.1|92645.7|92620.7|61
1648631030000|2022-03-30 09:03:50|92651.4|92626.4|92664.9|92639.9|92670.2|92645.2|92651.1|92626.1|71
1648631040000|2022-03-30 09:04:00|92665|92640|92659.5|92634.5|92665|92640|92658.1|92633.1|48
1648631050000|2022-03-30 09:04:10|92659.3|92634.3|92654.7|92629.7|92672.4|92637.9|92654|92621.6|40
1648631060000|2022-03-30 09:04:20|92653.2|92628.2|92648.9|92623.9|92657.5|92632.5|92643.5|92606.9|45
1648631070000|2022-03-30 09:04:30|92662.7|92612.7|92654.5|92629.5|92669.7|92632|92647.4|92611.5|63
1648631080000|2022-03-30 09:04:40|92665.9|92615.9|92653.2|92628.2|92668.4|92630.7|92652.6|92615.5|40
1648631090000|2022-03-30 09:04:50|92653.8|92628.8|92655.4|92630.4|92655.8|92630.8|92650.6|92625.6|36
1648631100000|2022-03-30 09:05:00|92657.6|92632.6|92658.6|92633.6|92661.7|92636.7|92650.1|92625.1|67
1648631110000|2022-03-30 09:05:10|92659.7|92634.7|92658.3|92633.3|92667.3|92642.3|92658.3|92633.3|55
1648631120000|2022-03-30 09:05:20|92660.6|92635.6|92685.9|92660.9|92698.5|92661.9|92660.6|92635.6|72
1648631130000|2022-03-30 09:05:30|92686|92661|92674.2|92649.2|92696.3|92661.4|92674|92645.2|63
1648631140000|2022-03-30 09:05:40|92673.4|92648.4|92673.8|92648.8|92683.2|92658.2|92671.6|92646.6|57
1648631150000|2022-03-30 09:05:50|92674.1|92649.1|92674|92649|92675.8|92650.8|92673.6|92648.6|35
1648631160000|2022-03-30 09:06:00|92674.9|92649.9|92675.2|92650.2|92677.6|92652.6|92671.6|92646.6|26
1648631170000|2022-03-30 09:06:10|92675.1|92650.1|92672.2|92647.2|92675.1|92650.1|92669.9|92644.9|43
1648631180000|2022-03-30 09:06:20|92672.4|92647.4|92671.8|92646.8|92673.9|92648.9|92669.4|92644.4|38
1648631190000|2022-03-30 09:06:30|92671.2|92646.2|92667|92642|92675.1|92650.1|92667|92642|54
1648631200000|2022-03-30 09:06:40|92666.8|92641.8|92656.2|92631.2|92666.8|92641.8|92654.3|92629.3|65
1648631210000|2022-03-30 09:06:50|92655|92630|92640.7|92615.7|92657.6|92632.6|92639.5|92614.5|52
1648631220000|2022-03-30 09:07:00|92639.3|92614.3|92643.6|92618.6|92645.8|92620.8|92631.6|92606.6|62
1648631230000|2022-03-30 09:07:10|92644.2|92619.2|92658.4|92633.4|92664.9|92635.1|92641.8|92614.9|62
1648631240000|2022-03-30 09:07:20|92658.2|92633.2|92665.3|92640.3|92665.6|92640.6|92655.5|92630.5|36
1648631250000|2022-03-30 09:07:30|92664.2|92639.2|92660.4|92635.4|92669.6|92644.6|92658|92633|63
1648631260000|2022-03-30 09:07:40|92659.8|92634.8|92650|92625|92666.2|92637.6|92648|92612.2|62
1648631270000|2022-03-30 09:07:50|92659.7|92609.7|92668.3|92618.3|92668.3|92631.1|92648.5|92609.7|54
1648631280000|2022-03-30 09:08:00|92663.4|92613.4|92650.5|92625.5|92663.4|92629.5|92648.9|92613.4|40
1648631290000|2022-03-30 09:08:10|92650.9|92625.9|92656.4|92631.4|92657.3|92632.3|92648.3|92623.3|59
1648631300000|2022-03-30 09:08:20|92656.9|92631.9|92652.7|92627.7|92656.9|92631.9|92648.8|92623.8|42
1648631310000|2022-03-30 09:08:30|92651.9|92626.9|92658.6|92633.6|92660.6|92635.6|92650.9|92625.9|51
1648631320000|2022-03-30 09:08:40|92657.3|92632.3|92649.8|92624.8|92664.4|92632.9|92647.9|92614.4|57
1648631330000|2022-03-30 09:08:50|92648.9|92623.9|92651.4|92626.4|92652.5|92627.5|92647|92622|39
1648631340000|2022-03-30 09:09:00|92651.3|92626.3|92649.9|92624.9|92656.9|92631.9|92647.8|92622.8|32
1648631350000|2022-03-30 09:09:10|92649.3|92624.3|92648.2|92623.2|92650.9|92625.9|92646.6|92621.6|50
1648631360000|2022-03-30 09:09:20|92647.3|92622.3|92645.8|92620.8|92650.1|92625.1|92642.3|92617.3|55
1648631370000|2022-03-30 09:09:30|92643.7|92618.7|92645.3|92620.3|92648.2|92623.2|92643.7|92618.7|33
1648631380000|2022-03-30 09:09:40|92646|92621|92636.7|92611.7|92649.4|92624.4|92633.6|92608.6|53
1648631390000|2022-03-30 09:09:50|92636.9|92611.9|92635.8|92610.8|92638.1|92613.1|92633.3|92608.3|57
1648631400000|2022-03-30 09:10:00|92635.9|92610.9|92632.2|92607.2|92636.7|92611.7|92627.5|92602.5|59
1648631410000|2022-03-30 09:10:10|92631.6|92606.6|92633.2|92608.2|92633.7|92608.7|92630.7|92605.7|49
1648631420000|2022-03-30 09:10:20|92633|92608|92635.6|92610.6|92642.3|92617.3|92633|92608|45
1648631430000|2022-03-30 09:10:30|92635.8|92610.8|92640.3|92615.3|92640.7|92615.7|92634|92609|41
1648631440000|2022-03-30 09:10:40|92640.5|92615.5|92662.6|92637.6|92663.3|92638.3|92640.1|92615.1|60
1648631450000|2022-03-30 09:10:50|92662.8|92637.8|92656.5|92631.5|92665.1|92640.1|92656.5|92631.5|45
1648631460000|2022-03-30 09:11:00|92654.4|92629.4|92661.6|92636.6|92663.8|92638.8|92653.6|92628.6|57
1648631470000|2022-03-30 09:11:10|92661.1|92636.1|92648.2|92623.2|92661.3|92636.3|92645.2|92620.2|57
1648631480000|2022-03-30 09:11:20|92647.6|92622.6|92647.1|92622.1|92648.7|92623.7|92645.4|92620.4|30
1648631490000|2022-03-30 09:11:30|92647.2|92622.2|92645.4|92620.4|92649.9|92624.9|92645.4|92620.4|32
1648631500000|2022-03-30 09:11:40|92645.2|92620.2|92654.4|92629.4|92654.4|92629.4|92644.1|92619.1|44
1648631510000|2022-03-30 09:11:50|92653.6|92628.6|92652.3|92627.3|92654.7|92629.7|92651.2|92626.2|28
1648631520000|2022-03-30 09:12:00|92650.6|92625.6|92651.7|92626.7|92657.6|92632.6|92647.7|92622.7|47
1648631530000|2022-03-30 09:12:10|92653.4|92628.4|92649.7|92624.7|92655|92630|92643.4|92618.4|51
1648631540000|2022-03-30 09:12:20|92648.1|92623.1|92648.8|92623.8|92650.5|92625.5|92644.5|92619.5|53
1648631550000|2022-03-30 09:12:30|92649.3|92624.3|92651.4|92626.4|92654.2|92629.2|92647.7|92622.7|36
1648631560000|2022-03-30 09:12:40|92651.5|92626.5|92652.9|92627.9|92653|92628|92649.2|92624.2|31
1648631570000|2022-03-30 09:12:50|92652.3|92627.3|92646.6|92621.6|92653.5|92628.5|92642.6|92617.6|34
1648631580000|2022-03-30 09:13:00|92646.5|92621.5|92644.1|92619.1|92647|92622|92643.2|92618.2|40
1648631590000|2022-03-30 09:13:10|92643.9|92618.9|92644.6|92619.6|92645.4|92620.4|92643.4|92618.4|45
1648631600000|2022-03-30 09:13:20|92644.5|92619.5|92645.6|92620.6|92646.9|92621.9|92643.6|92618.6|38
1648631610000|2022-03-30 09:13:30|92645|92620|92664.6|92639.6|92665.8|92640.8|92644.5|92619.5|63
1648631620000|2022-03-30 09:13:40|92664.2|92639.2|92669.6|92644.6|92671.1|92646.1|92659.4|92634.4|49
1648631630000|2022-03-30 09:13:50|92668.9|92643.9|92676.4|92651.4|92677.3|92652.3|92668.5|92643.5|52
1648631640000|2022-03-30 09:14:00|92676.2|92651.2|92672.7|92647.7|92676.9|92651.9|92670.8|92645.8|52
1648631650000|2022-03-30 09:14:10|92672.8|92647.8|92664.1|92639.1|92672.8|92647.8|92658.4|92633.4|59
1648631660000|2022-03-30 09:14:20|92664|92639|92698.1|92673.1|92709.1|92673.1|92653.8|92628.8|64
1648631670000|2022-03-30 09:14:30|92697.6|92672.6|92734.6|92684.6|92734.8|92691.1|92695.7|92670.7|68
1648631680000|2022-03-30 09:14:40|92734.8|92684.8|92711.2|92686.2|92736.8|92703.6|92693|92668|65
1648631690000|2022-03-30 09:14:50|92716.1|92691.1|92724.3|92699.3|92732.8|92700|92706.5|92665.1|71
1648631700000|2022-03-30 09:15:00|92723.5|92698.5|92721.8|92696.8|92724.9|92699.9|92720.6|92695.6|63
1648631710000|2022-03-30 09:15:10|92722.3|92697.3|92721.9|92696.9|92722.8|92697.8|92717.8|92692.8|48
1648631720000|2022-03-30 09:15:20|92722|92697|92722.9|92697.9|92730.8|92698.5|92716.8|92680.1|52
1648631730000|2022-03-30 09:15:30|92722.7|92697.7|92721.3|92696.3|92723.3|92698.3|92716.1|92691.1|52
1648631740000|2022-03-30 09:15:40|92722.4|92697.4|92747.1|92697.1|92747.8|92710|92722.4|92685.8|44
1648631750000|2022-03-30 09:15:50|92734.3|92709.3|92738.7|92713.7|92748.8|92714|92726.1|92698.3|51
1648631760000|2022-03-30 09:16:00|92738.3|92713.3|92717.2|92692.2|92738.3|92713.3|92717.2|92692.2|53
1648631770000|2022-03-30 09:16:10|92717.6|92692.6|92717.8|92692.8|92720.2|92695.2|92711.5|92686.5|60
1648631780000|2022-03-30 09:16:20|92717.4|92692.4|92713.1|92688.1|92718.8|92693.8|92711.2|92686.2|56
1648631790000|2022-03-30 09:16:30|92713|92688|92728.6|92703.6|92731.9|92706.9|92713|92688|56
1648631800000|2022-03-30 09:16:40|92728.3|92703.3|92730.6|92705.6|92732.4|92707.4|92726.4|92701.4|58
1648631810000|2022-03-30 09:16:50|92729|92704|92732.6|92707.6|92734.6|92709.6|92727.7|92702.7|53
1648631820000|2022-03-30 09:17:00|92734.5|92709.5|92755|92730|92756.1|92731.1|92733.6|92708.6|73
1648631830000|2022-03-30 09:17:10|92753|92728|92750.1|92725.1|92754.6|92729.6|92750.1|92725.1|48
1648631840000|2022-03-30 09:17:20|92750.4|92725.4|92756.6|92731.6|92756.6|92731.6|92748.7|92723.7|49
1648631850000|2022-03-30 09:17:30|92755.6|92730.6|92763.7|92738.7|92768.1|92743.1|92754.2|92729.2|58
1648631860000|2022-03-30 09:17:40|92763.5|92738.5|92763.1|92738.1|92769.7|92744.7|92762.8|92737.8|56
1648631870000|2022-03-30 09:17:50|92762.7|92737.7|92751.7|92726.7|92762.7|92737.7|92749.4|92724.4|53
1648631880000|2022-03-30 09:18:00|92752.2|92727.2|92703.3|92678.3|92752.2|92727.2|92692.5|92667.5|71
1648631890000|2022-03-30 09:18:10|92702.2|92677.2|92684|92659|92705.2|92680.2|92684|92659|50
1648631900000|2022-03-30 09:18:20|92685|92660|92664.1|92639.1|92686.8|92661.8|92664.1|92639.1|63
1648631910000|2022-03-30 09:18:30|92666.5|92641.5|92675.2|92650.2|92683.7|92650.5|92661.1|92633.7|67
1648631920000|2022-03-30 09:18:40|92674.9|92649.9|92695.5|92670.5|92695.5|92670.5|92674.9|92649.9|61
1648631930000|2022-03-30 09:18:50|92695.2|92670.2|92663.8|92638.8|92709.7|92682.8|92657.7|92632.7|72
1648631940000|2022-03-30 09:19:00|92661.5|92636.5|92659|92634|92663|92638|92654.1|92629.1|66
1648631950000|2022-03-30 09:19:10|92659.8|92634.8|92654.2|92629.2|92660.4|92635.4|92651.2|92626.2|57
1648631960000|2022-03-30 09:19:20|92654.3|92629.3|92634.5|92609.5|92654.9|92629.9|92627.3|92602.3|57
1648631970000|2022-03-30 09:19:30|92634.7|92609.7|92639|92614|92640.2|92615.2|92634.2|92609.2|56
1648631980000|2022-03-30 09:19:40|92637.4|92612.4|92618.8|92593.8|92645.1|92620.1|92614.1|92589.1|74
1648631990000|2022-03-30 09:19:50|92618.7|92593.7|92642.2|92617.2|92646.4|92621.4|92618.7|92593.7|65
1648632000000|2022-03-30 09:20:00|92641.5|92616.5|92659|92634|92659|92634|92640.3|92615.3|51
1648632010000|2022-03-30 09:20:10|92658.7|92633.7|92647.5|92622.5|92658.7|92633.7|92647.5|92622.5|57
1648632020000|2022-03-30 09:20:20|92647|92622|92652.6|92602.6|92653.6|92623.6|92638|92602.6|40
1648632030000|2022-03-30 09:20:30|92651.9|92601.9|92644.2|92619.2|92652.1|92622.7|92639.9|92601.9|49
1648632040000|2022-03-30 09:20:40|92644.1|92619.1|92647.4|92622.4|92649.3|92624.3|92643.9|92618.9|48
1648632050000|2022-03-30 09:20:50|92647.1|92622.1|92648.1|92623.1|92651.9|92626.9|92646.5|92621.5|43
1648632060000|2022-03-30 09:21:00|92648.3|92623.3|92656.1|92631.1|92656.3|92631.3|92646.6|92621.6|45
1648632070000|2022-03-30 09:21:10|92657.5|92632.5|92654.8|92629.8|92663.4|92638.4|92654.7|92629.7|46
1648632080000|2022-03-30 09:21:20|92655.8|92630.8|92678.8|92628.8|92694.1|92655.8|92655.1|92628.8|71
1648632090000|2022-03-30 09:21:30|92678.4|92628.4|92677.8|92652.8|92678.6|92652.9|92661.3|92625|54
1648632100000|2022-03-30 09:21:40|92678.2|92653.2|92699.4|92649.4|92701.3|92664.5|92673.8|92646.8|50
1648632110000|2022-03-30 09:21:50|92699|92649|92682.9|92632.9|92699.4|92654.5|92669.3|92631.8|58
1648632120000|2022-03-30 09:22:00|92682.6|92632.6|92689|92639|92690.5|92653.5|92669.3|92632.5|41
1648632130000|2022-03-30 09:22:10|92688.3|92638.3|92690.3|92640.3|92690.9|92640.9|92687.8|92637.8|32
1648632140000|2022-03-30 09:22:20|92690.2|92640.2|92684.2|92634.2|92690.9|92654.7|92671.2|92633.8|45
1648632150000|2022-03-30 09:22:30|92684.5|92634.5|92691.7|92641.7|92693.3|92656.2|92664.2|92629.5|62
1648632160000|2022-03-30 09:22:40|92691.6|92641.6|92693.2|92643.2|92695.3|92659.3|92681.7|92641.4|47
1648632170000|2022-03-30 09:22:50|92693.4|92643.4|92691.7|92641.7|92693.4|92643.4|92690.8|92640.8|37
1648632180000|2022-03-30 09:23:00|92691.2|92641.2|92682.3|92657.3|92694.6|92657.8|92674.7|92639.6|66
1648632190000|2022-03-30 09:23:10|92683.3|92658.3|92676.3|92651.3|92692.5|92659.6|92676.3|92641.7|54
1648632200000|2022-03-30 09:23:20|92676.7|92651.7|92654.7|92629.7|92689.7|92652.5|92654.7|92621.3|63
1648632210000|2022-03-30 09:23:30|92670.2|92589.9|92670.3|92620.3|92673.1|92630.3|92652.1|92589.9|72
1648632220000|2022-03-30 09:23:40|92670.1|92620.1|92662.7|92637.7|92676.9|92638.9|92660.4|92620.1|47
1648632230000|2022-03-30 09:23:50|92661.6|92636.6|92669.1|92619.1|92679.4|92638|92659.6|92619.1|63
1648632240000|2022-03-30 09:24:00|92656.1|92631.1|92671.5|92621.5|92671.5|92631.1|92655.9|92616.1|68
1648632250000|2022-03-30 09:24:10|92671.4|92621.4|92652.6|92627.6|92672.4|92629.5|92651.8|92611.9|60
1648632260000|2022-03-30 09:24:20|92651.2|92626.2|92639.8|92614.8|92657|92627|92637.5|92602.7|68
1648632270000|2022-03-30 09:24:30|92639.4|92614.4|92671.6|92621.6|92678.2|92639.9|92639.2|92608|60
1648632280000|2022-03-30 09:24:40|92660.8|92635.8|92667.2|92642.2|92682.4|92643.7|92656.4|92622.3|54
1648632290000|2022-03-30 09:24:50|92668.7|92643.7|92664.5|92639.5|92670.2|92645.2|92662.6|92637.6|47
1648632300000|2022-03-30 09:25:00|92664.3|92639.3|92684.9|92634.9|92688.2|92649.8|92664.3|92634.3|46
1648632310000|2022-03-30 09:25:10|92683.6|92633.6|92682.7|92657.7|92684|92657.7|92671.6|92633.6|62
1648632320000|2022-03-30 09:25:20|92681.8|92656.8|92698.4|92648.4|92701.4|92659.4|92681.4|92644.8|49
1648632330000|2022-03-30 09:25:30|92700.3|92650.3|92674.3|92649.3|92704.8|92654.8|92658.3|92618.3|72
1648632340000|2022-03-30 09:25:40|92673.9|92648.9|92699.1|92649.1|92700.2|92662.9|92670.7|92645.7|64
1648632350000|2022-03-30 09:25:50|92699.2|92649.2|92688|92638|92701.1|92662.3|92660.9|92629.9|58
1648632360000|2022-03-30 09:26:00|92689.3|92639.3|92698.8|92648.8|92700.1|92659.4|92673.2|92634.4|62
1648632370000|2022-03-30 09:26:10|92700.9|92650.9|92686.8|92661.8|92700.9|92662.3|92686.1|92643.5|55
1648632380000|2022-03-30 09:26:20|92686.5|92661.5|92677.3|92652.3|92692.9|92663.5|92671.5|92635.4|53
1648632390000|2022-03-30 09:26:30|92678.2|92653.2|92703|92653|92704.4|92668.1|92676.9|92645.7|69
1648632400000|2022-03-30 09:26:40|92690.3|92665.3|92700.1|92650.1|92702.3|92666.4|92685.3|92646|58
1648632410000|2022-03-30 09:26:50|92699.9|92649.9|92690.9|92665.9|92704.1|92666|92685.7|92649.1|43
1648632420000|2022-03-30 09:27:00|92689.9|92664.9|92687.9|92662.9|92702.8|92665.9|92686|92651.1|57
1648632430000|2022-03-30 09:27:10|92688.5|92663.5|92691|92666|92702|92666|92686.4|92650.6|42
1648632440000|2022-03-30 09:27:20|92691.3|92666.3|92691|92666|92692.2|92667.2|92689.2|92664.2|38
1648632450000|2022-03-30 09:27:30|92690.6|92665.6|92696.2|92671.2|92704.5|92673.9|92688.1|92652.2|43
1648632460000|2022-03-30 09:27:40|92695.7|92670.7|92706.4|92656.4|92706.8|92670.8|92691.3|92655|42
1648632470000|2022-03-30 09:27:50|92706.5|92656.5|92691|92666|92706.5|92666|92687.2|92649.4|45
1648632480000|2022-03-30 09:28:00|92691.2|92666.2|92693.6|92668.6|92693.6|92668.6|92689.9|92664.9|34
1648632490000|2022-03-30 09:28:10|92692.2|92667.2|92696.2|92671.2|92696.9|92671.9|92689.2|92664.2|47
1648632500000|2022-03-30 09:28:20|92696.4|92671.4|92687.9|92662.9|92726|92683.1|92686.9|92661.9|55
1648632510000|2022-03-30 09:28:30|92687.8|92662.8|92702.5|92652.5|92702.5|92668.9|92682.4|92647.9|62
1648632520000|2022-03-30 09:28:40|92701.2|92651.2|92694.3|92669.3|92710|92673.9|92691.7|92649.5|52
1648632530000|2022-03-30 09:28:50|92694.2|92669.2|92708.6|92658.6|92709.1|92671.7|92691.6|92657.7|55
1648632540000|2022-03-30 09:29:00|92708.9|92658.9|92695|92645|92717.7|92679.5|92680.6|92644.6|67
1648632550000|2022-03-30 09:29:10|92682.8|92657.8|92652.5|92627.5|92682.8|92657.8|92651.5|92615.7|69
1648632560000|2022-03-30 09:29:20|92653|92628|92664.7|92614.7|92666.4|92629.6|92649.2|92613.2|49
1648632570000|2022-03-30 09:29:30|92664.5|92614.5|92657.4|92607.4|92666.3|92632.5|92644.5|92607.3|62
1648632580000|2022-03-30 09:29:40|92656.7|92606.7|92665.9|92615.9|92667.1|92629|92642.6|92605.8|55
1648632590000|2022-03-30 09:29:50|92666.2|92616.2|92678.8|92628.8|92682.7|92644.9|92662.5|92615.7|48
1648632600000|2022-03-30 09:30:00|92678.3|92628.3|92673|92623|92678.3|92640.3|92660.3|92622.7|43
1648632610000|2022-03-30 09:30:10|92672.7|92622.7|92665.8|92640.8|92677.4|92640.8|92665.2|92622.7|33
1648632620000|2022-03-30 09:30:20|92665.5|92640.5|92672.4|92647.4|92685.1|92649.1|92663.7|92627.7|41
1648632630000|2022-03-30 09:30:30|92671.9|92646.9|92670.2|92645.2|92683.9|92646.9|92669.8|92633|36
1648632640000|2022-03-30 09:30:40|92670.3|92645.3|92669.4|92644.4|92682.9|92645.6|92669.3|92631.7|28
1648632650000|2022-03-30 09:30:50|92668.8|92643.8|92684.5|92634.5|92687|92650|92668.8|92633.4|41
1648632660000|2022-03-30 09:31:00|92671.9|92646.9|92671|92646|92672.6|92647.6|92670.7|92645.7|38
1648632670000|2022-03-30 09:31:10|92670.8|92645.8|92681.1|92656.1|92681.1|92656.1|92670|92645|47
1648632680000|2022-03-30 09:31:20|92682.4|92657.4|92681.9|92656.9|92683.4|92658.4|92681.7|92656.7|31
1648632690000|2022-03-30 09:31:30|92681.6|92656.6|92674.2|92649.2|92682|92657|92673|92648|33
1648632700000|2022-03-30 09:31:40|92673.6|92648.6|92679.3|92654.3|92679.6|92654.6|92673.6|92648.6|40
1648632710000|2022-03-30 09:31:50|92684.1|92659.1|92685.9|92660.9|92701.5|92665.1|92684.1|92648.1|41
1648632720000|2022-03-30 09:32:00|92686.5|92661.5|92692.5|92667.5|92705.4|92669.5|92686.2|92651.2|52
1648632730000|2022-03-30 09:32:10|92692.8|92667.8|92691.9|92666.9|92693|92668|92691.8|92666.8|20
1648632740000|2022-03-30 09:32:20|92692.7|92667.7|92691.7|92666.7|92692.7|92667.7|92691.1|92666.1|17
1648632750000|2022-03-30 09:32:30|92691.6|92666.6|92693.9|92668.9|92693.9|92668.9|92690.5|92665.5|31
1648632760000|2022-03-30 09:32:40|92694.1|92669.1|92690.7|92665.7|92694.9|92669.9|92689.9|92664.9|47
1648632770000|2022-03-30 09:32:50|92690.8|92665.8|92694.7|92669.7|92694.9|92669.9|92690.8|92665.8|33
1648632780000|2022-03-30 09:33:00|92694.9|92669.9|92695.5|92670.5|92699.1|92674.1|92694.2|92669.2|33
1648632790000|2022-03-30 09:33:10|92695.8|92670.8|92708.2|92658.2|92708.5|92671.1|92695.6|92657.9|13
1648632800000|2022-03-30 09:33:20|92708|92658|92707.7|92657.7|92708.5|92658.5|92707.5|92657.5|22
1648632810000|2022-03-30 09:33:30|92707.6|92657.6|92704.1|92679.1|92707.7|92681.3|92692.9|92657.6|46
1648632820000|2022-03-30 09:33:40|92704.9|92679.9|92703.8|92678.8|92705.5|92680.5|92703.5|92678.5|39
1648632830000|2022-03-30 09:33:50|92704|92679|92703.8|92678.8|92705.9|92680.9|92703.8|92678.8|34
1648632840000|2022-03-30 09:34:00|92703.9|92678.9|92703.5|92678.5|92705.3|92680.3|92701.8|92676.8|22
1648632850000|2022-03-30 09:34:10|92703.1|92678.1|92705.5|92680.5|92705.8|92680.8|92703.1|92678.1|17
1648632860000|2022-03-30 09:34:20|92705.7|92680.7|92712.8|92687.8|92716.5|92691.5|92704.8|92679.8|48
1648632870000|2022-03-30 09:34:30|92713|92688|92711.9|92686.9|92713.3|92688.3|92711.7|92686.7|33
1648632880000|2022-03-30 09:34:40|92712|92687|92713.3|92688.3|92713.3|92688.3|92709.5|92684.5|35
1648632890000|2022-03-30 09:34:50|92713.4|92688.4|92710.5|92685.5|92715.1|92690.1|92710.4|92685.4|43
1648632900000|2022-03-30 09:35:00|92710.4|92685.4|92696.9|92671.9|92715.9|92685.7|92696.9|92664.6|48
1648632910000|2022-03-30 09:35:10|92698.4|92673.4|92712.9|92662.9|92712.9|92674.6|92698|92662.1|33
1648632920000|2022-03-30 09:35:20|92712.4|92662.4|92703.9|92653.9|92712.7|92669.8|92690.2|92653.4|36
1648632930000|2022-03-30 09:35:30|92704.1|92654.1|92698.5|92648.5|92704.3|92663.2|92685.9|92646.6|33
1648632940000|2022-03-30 09:35:40|92697.5|92647.5|92703.2|92653.2|92703.2|92661|92685.6|92647.5|17
1648632950000|2022-03-30 09:35:50|92704.2|92654.2|92693.2|92668.2|92706.7|92668.3|92690.3|92648.7|42
1648632960000|2022-03-30 09:36:00|92693.5|92668.5|92687.7|92637.7|92707.9|92668.5|92683.5|92633.5|63
1648632970000|2022-03-30 09:36:10|92688.2|92638.2|92690.2|92640.2|92693|92650.6|92674.5|92636.9|40
1648632980000|2022-03-30 09:36:20|92690.7|92640.7|92689.2|92639.2|92691.8|92641.8|92688.2|92638.2|20
1648632990000|2022-03-30 09:36:30|92688.8|92638.8|92693.5|92643.5|92698.3|92652.3|92675.2|92636.9|36
1648633000000|2022-03-30 09:36:40|92693.7|92643.7|92692.3|92642.3|92694.2|92644.2|92690.4|92640.4|37
1648633010000|2022-03-30 09:36:50|92692.4|92642.4|92679|92654|92692.9|92654|92677.8|92639.8|25
1648633020000|2022-03-30 09:37:00|92676|92651|92672.6|92647.6|92685.7|92651|92672.2|92632.4|38
1648633030000|2022-03-30 09:37:10|92672|92647|92670.8|92645.8|92673.5|92648.5|92670.5|92645.5|23
1648633040000|2022-03-30 09:37:20|92670.5|92645.5|92671.3|92646.3|92687.2|92648.9|92668.9|92634.6|34
1648633050000|2022-03-30 09:37:30|92672.3|92647.3|92675.1|92650.1|92676.3|92651.3|92671.2|92646.2|33
1648633060000|2022-03-30 09:37:40|92675.5|92650.5|92670|92645|92675.7|92650.7|92669.7|92644.7|26
1648633070000|2022-03-30 09:37:50|92670.6|92645.6|92687.4|92637.4|92689.6|92650.3|92669.6|92636.6|50
1648633080000|2022-03-30 09:38:00|92686.1|92636.1|92679.7|92629.7|92687.1|92649.5|92672.5|92627.9|58
1648633090000|2022-03-30 09:38:10|92675.4|92625.4|92669.1|92644.1|92680.1|92644.5|92666.2|92625.4|40
1648633100000|2022-03-30 09:38:20|92669|92644|92675|92650|92688.4|92651.5|92668.9|92636.3|39
1648633110000|2022-03-30 09:38:30|92675.2|92650.2|92677.4|92652.4|92678|92653|92675.2|92650.2|24
1648633120000|2022-03-30 09:38:40|92677.2|92652.2|92680.7|92655.7|92680.7|92655.7|92676.9|92651.9|21
1648633130000|2022-03-30 09:38:50|92683.7|92658.7|92685.1|92660.1|92694.6|92660.6|92681.7|92644.6|44
1648633140000|2022-03-30 09:39:00|92684.8|92659.8|92690.2|92665.2|92690.2|92665.2|92684.8|92659.8|36
1648633150000|2022-03-30 09:39:10|92689.9|92664.9|92688|92663|92691|92666|92685.2|92660.2|23
1648633160000|2022-03-30 09:39:20|92687.6|92662.6|92688.6|92663.6|92688.6|92663.6|92685.4|92660.4|30
1648633170000|2022-03-30 09:39:30|92688.2|92663.2|92689.5|92664.5|92689.5|92664.5|92687.2|92662.2|33
1648633180000|2022-03-30 09:39:40|92689.4|92664.4|92701.6|92651.6|92702.6|92664.6|92689.1|92649.4|20
1648633190000|2022-03-30 09:39:50|92702.5|92652.5|92689.9|92664.9|92708|92670.2|92688.3|92652.4|44
1648633200000|2022-03-30 09:40:00|92690.2|92665.2|92690.7|92665.7|92692.1|92667.1|92687|92662|39
1648633210000|2022-03-30 09:40:10|92690.3|92665.3|92706.7|92656.7|92706.7|92671.2|92689.2|92656.7|50
1648633220000|2022-03-30 09:40:20|92708.1|92658.1|92697.7|92672.7|92713.5|92674.3|92695.8|92658.1|47
1648633230000|2022-03-30 09:40:30|92697.9|92672.9|92697.4|92672.4|92697.9|92672.9|92695.7|92670.7|29
1648633240000|2022-03-30 09:40:40|92697.3|92672.3|92693.5|92668.5|92697.3|92672.3|92693.1|92668.1|33
1648633250000|2022-03-30 09:40:50|92693.4|92668.4|92698.9|92673.9|92707.4|92674|92692.8|92657.4|41
1648633260000|2022-03-30 09:41:00|92698.8|92673.8|92698.6|92673.6|92698.8|92673.8|92697.5|92672.5|21
1648633270000|2022-03-30 09:41:10|92698.7|92673.7|92704.1|92679.1|92704.4|92679.4|92698.6|92673.6|23
1648633280000|2022-03-30 09:41:20|92704.2|92679.2|92715.4|92690.4|92726.1|92690.5|92701.1|92675.6|37
1648633290000|2022-03-30 09:41:30|92716.5|92691.5|92717.5|92692.5|92717.5|92692.5|92713.9|92688.9|20
1648633300000|2022-03-30 09:41:40|92718.9|92693.9|92721.4|92696.4|92735.7|92697.6|92717.5|92685.7|45
1648633310000|2022-03-30 09:41:50|92721.7|92696.7|92745.7|92695.7|92750|92710.7|92721.7|92683.5|60
1648633320000|2022-03-30 09:42:00|92746.4|92696.4|92772.7|92722.7|92772.7|92734.8|92745.5|92695.5|61
1648633330000|2022-03-30 09:42:10|92773.5|92723.5|92767.8|92742.8|92779.9|92742.8|92758|92723.5|37
1648633340000|2022-03-30 09:42:20|92769.8|92744.8|92784.2|92734.2|92785.1|92746.6|92769.8|92731.2|54
1648633350000|2022-03-30 09:42:30|92784.3|92734.3|92780.8|92730.8|92785.4|92748.1|92767.7|92729.6|32
1648633360000|2022-03-30 09:42:40|92781.7|92731.7|92780.5|92730.5|92783.3|92747|92766.8|92727.9|54
1648633370000|2022-03-30 09:42:50|92780.7|92730.7|92774|92724|92787|92739.5|92764.5|92720.5|61
1648633380000|2022-03-30 09:43:00|92773.2|92723.2|92760.2|92735.2|92777.4|92737.5|92760.2|92721.4|52
1648633390000|2022-03-30 09:43:10|92760.8|92735.8|92751.8|92726.8|92773.4|92735.8|92751.8|92716.8|50
1648633400000|2022-03-30 09:43:20|92751.9|92726.9|92763|92738|92776.1|92739.9|92749.9|92711.9|54
1648633410000|2022-03-30 09:43:30|92776.4|92726.4|92782.2|92732.2|92788.1|92748.7|92765.5|92726.4|60
1648633420000|2022-03-30 09:43:40|92782.3|92732.3|92772.3|92747.3|92787.2|92749.9|92772.3|92732.2|26
1648633430000|2022-03-30 09:43:50|92785.1|92735.1|92788.8|92738.8|92788.9|92751.6|92772.5|92733.8|42
1648633440000|2022-03-30 09:44:00|92788.5|92738.5|92783.2|92733.2|92788.5|92738.5|92782.7|92732.7|43
1648633450000|2022-03-30 09:44:10|92784|92734|92775.9|92725.9|92788.1|92738.1|92775.9|92725.9|45
1648633460000|2022-03-30 09:44:20|92778.6|92728.6|92769|92719|92778.6|92730.5|92754.5|92714.5|53
1648633470000|2022-03-30 09:44:30|92768|92718|92774.8|92724.8|92774.9|92724.9|92767.3|92717.3|51
1648633480000|2022-03-30 09:44:40|92774.7|92724.7|92757|92732|92775|92735.8|92757|92722.7|30
1648633490000|2022-03-30 09:44:50|92756.9|92731.9|92754.9|92729.9|92759.5|92734.5|92753.5|92728.5|58
1648633500000|2022-03-30 09:45:00|92754.7|92729.7|92765.9|92715.9|92768.1|92731.1|92752.6|92714|52
1648633510000|2022-03-30 09:45:10|92766.7|92716.7|92765.5|92715.5|92767.4|92717.4|92764.1|92714.1|23
1648633520000|2022-03-30 09:45:20|92765.2|92715.2|92748.5|92723.5|92765.5|92727.6|92748.4|92713.3|32
1648633530000|2022-03-30 09:45:30|92747.9|92722.9|92753.4|92728.4|92753.7|92728.7|92747.9|92722.9|35
1648633540000|2022-03-30 09:45:40|92753.6|92728.6|92756.8|92731.8|92756.8|92731.8|92752.7|92727.7|46
1648633550000|2022-03-30 09:45:50|92755.3|92730.3|92754.3|92729.3|92756.5|92731.5|92749.9|92724.9|44
1648633560000|2022-03-30 09:46:00|92755.1|92730.1|92749.7|92724.7|92755.6|92730.6|92749.7|92724.7|23
1648633570000|2022-03-30 09:46:10|92750.1|92725.1|92755.4|92730.4|92755.9|92730.9|92750.1|92725.1|46
1648633580000|2022-03-30 09:46:20|92755.1|92730.1|92753.8|92728.8|92755.7|92730.7|92753.7|92728.7|28
1648633590000|2022-03-30 09:46:30|92754.1|92729.1|92749.5|92724.5|92754.6|92729.6|92748.3|92723.3|34
1648633600000|2022-03-30 09:46:40|92748.7|92723.7|92755.5|92730.5|92755.5|92730.5|92748.6|92723.6|49
1648633610000|2022-03-30 09:46:50|92756.3|92731.3|92756.3|92731.3|92758.4|92733.4|92752.5|92727.5|43
1648633620000|2022-03-30 09:47:00|92755.9|92730.9|92759.4|92734.4|92759.4|92734.4|92755.8|92730.8|31
1648633630000|2022-03-30 09:47:10|92759.1|92734.1|92762.3|92737.3|92765.7|92740.7|92756.2|92731.2|42
1648633640000|2022-03-30 09:47:20|92762.4|92737.4|92765.5|92740.5|92765.6|92740.6|92760.7|92735.7|32
1648633650000|2022-03-30 09:47:30|92764.8|92739.8|92766.7|92741.7|92767.7|92742.7|92764.8|92739.8|33
1648633660000|2022-03-30 09:47:40|92766.8|92741.8|92771.7|92746.7|92771.7|92746.7|92765.5|92740.5|35
1648633670000|2022-03-30 09:47:50|92772.2|92747.2|92787.6|92737.6|92787.6|92750.2|92770.7|92737.5|42
1648633680000|2022-03-30 09:48:00|92773.8|92748.8|92770.6|92745.6|92774.2|92749.2|92768|92743|46
1648633690000|2022-03-30 09:48:10|92771.1|92746.1|92777.3|92752.3|92777.3|92752.3|92771.1|92746.1|30
1648633700000|2022-03-30 09:48:20|92775.7|92750.7|92775.4|92750.4|92777.1|92752.1|92775|92750|24
1648633710000|2022-03-30 09:48:30|92775.5|92750.5|92774.7|92749.7|92780.4|92755.4|92774.7|92749.7|36
1648633720000|2022-03-30 09:48:40|92772.7|92747.7|92772.8|92747.8|92778.6|92753.6|92772.7|92747.7|43
1648633730000|2022-03-30 09:48:50|92771.4|92746.4|92771.4|92746.4|92774.1|92749.1|92771.4|92746.4|26
1648633740000|2022-03-30 09:49:00|92771.6|92746.6|92766.6|92741.6|92771.6|92746.6|92766.6|92741.6|30
1648633750000|2022-03-30 09:49:10|92766.7|92741.7|92750.4|92725.4|92766.9|92741.9|92749.1|92724.1|65
1648633760000|2022-03-30 09:49:20|92750.3|92725.3|92754.9|92729.9|92754.9|92729.9|92749.3|92724.3|36
1648633770000|2022-03-30 09:49:30|92755.7|92730.7|92764.4|92739.4|92765.2|92740.2|92754.8|92729.8|52
1648633780000|2022-03-30 09:49:40|92764.8|92739.8|92764.2|92739.2|92765.3|92740.3|92764|92739|31
1648633790000|2022-03-30 09:49:50|92764.3|92739.3|92766.4|92741.4|92767.7|92742.7|92764.1|92739.1|32
1648633800000|2022-03-30 09:50:00|92766.1|92741.1|92745.2|92720.2|92766.2|92741.2|92743.8|92718.8|56
1648633810000|2022-03-30 09:50:10|92747.9|92722.9|92733.1|92708.1|92748.6|92723.6|92732.2|92707.2|64
1648633820000|2022-03-30 09:50:20|92733.2|92708.2|92725.6|92700.6|92733.8|92708.8|92724|92699|57
1648633830000|2022-03-30 09:50:30|92725.4|92700.4|92727.7|92702.7|92728.5|92703.5|92722.6|92697.6|54
1648633840000|2022-03-30 09:50:40|92726.8|92701.8|92726.6|92701.6|92726.8|92701.8|92722.2|92697.2|51
1648633850000|2022-03-30 09:50:50|92726.7|92701.7|92729|92704|92729.6|92704.6|92724.8|92699.8|55
1648633860000|2022-03-30 09:51:00|92728.9|92703.9|92718.9|92693.9|92729.8|92704.8|92718.4|92693.4|47
1648633870000|2022-03-30 09:51:10|92719.2|92694.2|92731.9|92706.9|92731.9|92706.9|92719.1|92694.1|61
1648633880000|2022-03-30 09:51:20|92731.8|92706.8|92732.8|92707.8|92733.2|92708.2|92726|92701|44
1648633890000|2022-03-30 09:51:30|92733.2|92708.2|92741.3|92716.3|92741.6|92716.6|92731.7|92706.7|53
1648633900000|2022-03-30 09:51:40|92742.2|92717.2|92735.3|92710.3|92743.8|92718.8|92735|92710|46
1648633910000|2022-03-30 09:51:50|92734.9|92709.9|92731|92706|92736.1|92711.1|92729.8|92704.8|50
1648633920000|2022-03-30 09:52:00|92730.8|92705.8|92728.4|92703.4|92731.3|92706.3|92725.8|92700.8|48
1648633930000|2022-03-30 09:52:10|92728.7|92703.7|92730.5|92705.5|92730.6|92705.6|92728.7|92703.7|25
1648633940000|2022-03-30 09:52:20|92731.2|92706.2|92738.4|92713.4|92738.5|92713.5|92729.1|92704.1|43
1648633950000|2022-03-30 09:52:30|92739.3|92714.3|92735.8|92710.8|92739.9|92714.9|92734.5|92709.5|33
1648633960000|2022-03-30 09:52:40|92736.3|92711.3|92738.5|92713.5|92739.5|92714.5|92734|92709|42
1648633970000|2022-03-30 09:52:50|92739|92714|92741.2|92716.2|92741.2|92716.2|92735.7|92710.7|45
1648633980000|2022-03-30 09:53:00|92741.1|92716.1|92752.4|92727.4|92764.2|92727.4|92738.6|92712.5|47
1648633990000|2022-03-30 09:53:10|92749.9|92724.9|92747.3|92722.3|92749.9|92724.9|92743.1|92718.1|44
1648634000000|2022-03-30 09:53:20|92747.4|92722.4|92743|92718|92747.6|92722.6|92742.6|92717.6|38
1648634010000|2022-03-30 09:53:30|92742.5|92717.5|92752.4|92702.4|92755.6|92718.7|92739.3|92702.2|30
1648634020000|2022-03-30 09:53:40|92742|92717|92746.8|92721.8|92749.4|92724.4|92741.9|92716.9|44
1648634030000|2022-03-30 09:53:50|92746.5|92721.5|92744.8|92719.8|92747.1|92722.1|92744.1|92719.1|27
1648634040000|2022-03-30 09:54:00|92746|92721|92743.4|92718.4|92748|92723|92742.8|92717.8|48
1648634050000|2022-03-30 09:54:10|92743.6|92718.6|92739.6|92714.6|92755.2|92718.6|92737.9|92705.2|44
1648634060000|2022-03-30 09:54:20|92739.8|92714.8|92755.2|92705.2|92758.3|92721.2|92739|92704.2|42
1648634070000|2022-03-30 09:54:30|92754.8|92704.8|92743.6|92718.6|92755.4|92718.6|92740.7|92704.6|22
1648634080000|2022-03-30 09:54:40|92742.6|92717.6|92747.4|92722.4|92749.6|92724.6|92741.8|92716.8|29
1648634090000|2022-03-30 09:54:50|92747.6|92722.6|92749.4|92724.4|92754|92729|92746.2|92721.2|35
1648634100000|2022-03-30 09:55:00|92747.5|92722.5|92747|92722|92748.9|92723.9|92744.6|92719.6|27
1648634110000|2022-03-30 09:55:10|92747.3|92722.3|92757.9|92732.9|92757.9|92732.9|92747.3|92722.3|41
1648634120000|2022-03-30 09:55:20|92755.2|92730.2|92756.7|92731.7|92765.9|92740.9|92752.8|92727.8|52
1648634130000|2022-03-30 09:55:30|92756.6|92731.6|92734.9|92709.9|92756.6|92731.6|92734.9|92709.9|62
1648634140000|2022-03-30 09:55:40|92732.5|92707.5|92737.6|92712.6|92737.9|92712.9|92730.5|92705.5|50
1648634150000|2022-03-30 09:55:50|92737.2|92712.2|92732.2|92707.2|92737.2|92712.2|92731.1|92706.1|46
1648634160000|2022-03-30 09:56:00|92732.9|92707.9|92729.5|92704.5|92734.7|92709.7|92729.5|92704.5|25
1648634170000|2022-03-30 09:56:10|92729.6|92704.6|92730.4|92705.4|92732.5|92707.5|92727|92702|46
1648634180000|2022-03-30 09:56:20|92728.7|92703.7|92730.6|92705.6|92731|92706|92728.1|92703.1|32
1648634190000|2022-03-30 09:56:30|92730.3|92705.3|92726|92701|92734.8|92709.8|92723.3|92698.3|48
1648634200000|2022-03-30 09:56:40|92725.2|92700.2|92724.4|92699.4|92726.1|92701.1|92722.4|92697.4|58
1648634210000|2022-03-30 09:56:50|92724.3|92699.3|92726.5|92701.5|92727.7|92702.7|92722.5|92697.5|43
1648634220000|2022-03-30 09:57:00|92726.6|92701.6|92723.4|92698.4|92726.6|92701.6|92722.7|92697.7|30
1648634230000|2022-03-30 09:57:10|92723.7|92698.7|92718|92693|92724.1|92699.1|92716.9|92691.9|44
1648634240000|2022-03-30 09:57:20|92717.3|92692.3|92713.9|92688.9|92727.4|92693.6|92711.8|92675.5|52
1648634250000|2022-03-30 09:57:30|92714.1|92689.1|92707.2|92682.2|92718|92693|92706.6|92681.6|51
1648634260000|2022-03-30 09:57:40|92707.5|92682.5|92701.8|92676.8|92707.8|92682.8|92696.9|92671.9|51
1648634270000|2022-03-30 09:57:50|92702.3|92677.3|92701.3|92676.3|92702.3|92677.3|92697.7|92672.7|28
1648634280000|2022-03-30 09:58:00|92701.4|92676.4|92711.2|92686.2|92711.8|92686.8|92698.9|92673.9|47
1648634290000|2022-03-30 09:58:10|92711|92686|92714.8|92689.8|92732.9|92694.4|92710.9|92679.1|62
1648634300000|2022-03-30 09:58:20|92714.7|92689.7|92705.1|92680.1|92717.5|92692.5|92705.1|92680.1|46
1648634310000|2022-03-30 09:58:30|92708.7|92683.7|92711.3|92686.3|92714.3|92689.3|92706.9|92681.9|43
1648634320000|2022-03-30 09:58:40|92711.6|92686.6|92717.9|92692.9|92717.9|92692.9|92710.3|92685.3|45
1648634330000|2022-03-30 09:58:50|92721.1|92696.1|92751.1|92701.1|92760.3|92715.3|92715.1|92690.1|67
1648634340000|2022-03-30 09:59:00|92749.2|92699.2|92743.6|92718.6|92760.1|92723.1|92743.4|92696.3|54
1648634350000|2022-03-30 09:59:10|92744.2|92719.2|92754|92704|92761.5|92721.7|92741.7|92703|36
1648634360000|2022-03-30 09:59:20|92753.4|92703.4|92753.1|92703.1|92754.3|92716.2|92739.6|92701.2|51
1648634370000|2022-03-30 09:59:30|92753.4|92703.4|92740|92715|92755.6|92718|92739.4|92700.5|49
1648634380000|2022-03-30 09:59:40|92739.8|92714.8|92733.9|92708.9|92739.8|92714.8|92733.1|92708.1|37
1648634390000|2022-03-30 09:59:50|92733.8|92708.8|92734|92709|92734.6|92709.6|92733|92708|28
1648634400000|2022-03-30 10:00:00|92733.8|92708.8|92829.5|92779.5|92829.5|92779.5|92733|92708|66
1648634410000|2022-03-30 10:00:10|92833.9|92783.9|92847.1|92797.1|92862.9|92812.9|92828.9|92778.9|80
1648634420000|2022-03-30 10:00:20|92846.3|92796.3|92859.7|92809.7|92867|92817|92837.3|92787.3|80
1648634430000|2022-03-30 10:00:30|92859.3|92809.3|92850.8|92800.8|92887.4|92837.4|92840|92790|78
1648634440000|2022-03-30 10:00:40|92851.4|92801.4|92879.1|92829.1|92916.4|92866.4|92851.4|92801.4|76
1648634450000|2022-03-30 10:00:50|92877.5|92827.5|92942.4|92892.4|92945.8|92895.8|92866.3|92819.7|76
1648634460000|2022-03-30 10:01:00|92941.5|92891.5|92927|92877|92966.5|92916.5|92919.9|92869.9|75
1648634470000|2022-03-30 10:01:10|92926.2|92876.2|92913.9|92888.9|92942.2|92901|92908|92867.1|76
1648634480000|2022-03-30 10:01:20|92915.1|92890.1|92887.1|92837.1|92944.4|92905.2|92884.3|92834.3|72
1648634490000|2022-03-30 10:01:30|92884|92834|92832|92782|92899.6|92849.6|92832|92782|78
1648634500000|2022-03-30 10:01:40|92836.9|92786.9|92861.9|92811.9|92861.9|92811.9|92816.4|92766.4|79
1648634510000|2022-03-30 10:01:50|92864.1|92814.1|92869.7|92819.7|92875.3|92825.3|92862.7|92812.7|73
1648634520000|2022-03-30 10:02:00|92870.2|92820.2|92852.2|92802.2|92872.6|92822.6|92852.2|92802.2|72
1648634530000|2022-03-30 10:02:10|92849|92799|92843.5|92793.5|92859.4|92809.4|92843.5|92793.5|72
1648634540000|2022-03-30 10:02:20|92842.3|92792.3|92809.6|92759.6|92845.8|92795.8|92796|92759|78
1648634550000|2022-03-30 10:02:30|92810.8|92760.8|92830.7|92805.7|92836.6|92807.5|92807.7|92758.3|72
1648634560000|2022-03-30 10:02:40|92829.2|92804.2|92836|92811|92848.2|92815.4|92827.5|92798.2|56
1648634570000|2022-03-30 10:02:50|92836.1|92811.1|92829.6|92804.6|92839.6|92814.6|92828.5|92803.5|56
1648634580000|2022-03-30 10:03:00|92832|92807|92834.8|92784.8|92849.3|92810.9|92824.3|92782.5|76
1648634590000|2022-03-30 10:03:10|92834.2|92784.2|92838.1|92788.1|92838.1|92800.1|92809.5|92776.3|68
1648634600000|2022-03-30 10:03:20|92838|92788|92828.9|92803.9|92838|92805.8|92823.6|92788|53
1648634610000|2022-03-30 10:03:30|92826.3|92801.3|92830.5|92805.5|92841.8|92807.6|92825.3|92788.6|68
1648634620000|2022-03-30 10:03:40|92830.6|92805.6|92830.7|92805.7|92832|92807|92825.3|92800.3|51
1648634630000|2022-03-30 10:03:50|92830.1|92805.1|92844.9|92819.9|92845.7|92820.7|92830.1|92805.1|61
1648634640000|2022-03-30 10:04:00|92844.8|92819.8|92836.3|92811.3|92846.6|92821.6|92836.3|92811.3|60
1648634650000|2022-03-30 10:04:10|92837.9|92812.9|92845.3|92820.3|92845.9|92820.9|92826.7|92801.7|60
1648634660000|2022-03-30 10:04:20|92845.2|92820.2|92842.5|92817.5|92849.1|92824.1|92838.4|92813.4|62
1648634670000|2022-03-30 10:04:30|92843.5|92818.5|92850.2|92825.2|92854.3|92829.3|92841.5|92816.5|60
1648634680000|2022-03-30 10:04:40|92850.8|92825.8|92879.1|92854.1|92881|92856|92850.8|92825.8|66
1648634690000|2022-03-30 10:04:50|92879|92854|92879.7|92854.7|92881.8|92856.8|92877.4|92852.4|60
1648634700000|2022-03-30 10:05:00|92880.8|92855.8|92876.2|92851.2|92900|92865.3|92860.8|92835.8|69
1648634710000|2022-03-30 10:05:10|92872|92847|92894.7|92869.7|92894.7|92869.7|92868.9|92835.3|73
1648634720000|2022-03-30 10:05:20|92894.1|92869.1|92898.4|92873.4|92907.8|92882.8|92894.1|92869.1|68
1648634730000|2022-03-30 10:05:30|92898.7|92873.7|92912.4|92862.4|92912.5|92881.1|92893.2|92862.4|72
1648634740000|2022-03-30 10:05:40|92912.8|92862.8|92895.3|92870.3|92912.8|92883.2|92893.1|92861.1|62
1648634750000|2022-03-30 10:05:50|92895.1|92870.1|92908.4|92883.4|92916.1|92891.1|92895.1|92870.1|59
1648634760000|2022-03-30 10:06:00|92907.8|92882.8|92880.9|92855.9|92913|92888|92880.9|92855.9|67
1648634770000|2022-03-30 10:06:10|92880.8|92855.8|92855.3|92830.3|92882.3|92857.3|92853.7|92828.7|70
1648634780000|2022-03-30 10:06:20|92854.7|92829.7|92859.7|92834.7|92864.7|92839.7|92853|92828|62
1648634790000|2022-03-30 10:06:30|92859|92834|92896.7|92846.7|92902.3|92858.5|92859|92834|70
1648634800000|2022-03-30 10:06:40|92896.3|92846.3|92899.7|92849.7|92904.3|92854.3|92892.1|92842.1|71
1648634810000|2022-03-30 10:06:50|92898.9|92848.9|92910|92860|92912|92862|92875.8|92840.1|76
1648634820000|2022-03-30 10:07:00|92910.1|92860.1|92907.1|92857.1|92912.9|92875.1|92875|92837.3|75
1648634830000|2022-03-30 10:07:10|92906.9|92856.9|92900.8|92850.8|92907.5|92857.5|92898.8|92848.8|61
1648634840000|2022-03-30 10:07:20|92900.7|92850.7|92908.5|92858.5|92914.7|92864.7|92878|92847|64
1648634850000|2022-03-30 10:07:30|92907.6|92857.6|92903.4|92853.4|92913.1|92876.8|92894.3|92844.3|70
1648634860000|2022-03-30 10:07:40|92905.1|92855.1|92890.4|92840.4|92905.1|92867.8|92874.5|92830.4|72
1648634870000|2022-03-30 10:07:50|92890.9|92840.9|92889.5|92839.5|92922.2|92877.4|92884|92834|75
1648634880000|2022-03-30 10:08:00|92890.4|92840.4|92915.5|92890.5|92923.3|92892.2|92888.9|92838.9|71
1648634890000|2022-03-30 10:08:10|92928.8|92878.8|92882.4|92857.4|92928.8|92884|92876.1|92839.7|75
1648634900000|2022-03-30 10:08:20|92902.6|92852.6|92914.9|92864.9|92917.9|92872.8|92890.7|92852.6|72
1648634910000|2022-03-30 10:08:30|92915.1|92865.1|92919.5|92869.5|92923.4|92885.9|92878.9|92840|75
1648634920000|2022-03-30 10:08:40|92919.8|92869.8|92931.9|92881.9|92931.9|92893|92909.9|92862.9|73
1648634930000|2022-03-30 10:08:50|92939.1|92889.1|92948.6|92898.6|92953.8|92914.5|92927.3|92889.1|69
1648634940000|2022-03-30 10:09:00|92936.5|92911.5|92931.4|92906.4|92938.9|92913.9|92929.2|92904.2|67
1648634950000|2022-03-30 10:09:10|92930.5|92905.5|92918.8|92893.8|92930.9|92905.8|92918|92880.9|63
1648634960000|2022-03-30 10:09:20|92919.5|92894.5|92905.7|92855.7|92926.4|92895.1|92892.2|92852|75
1648634970000|2022-03-30 10:09:30|92906.5|92856.5|92911.9|92861.9|92912.1|92873|92892.2|92856.2|72
1648634980000|2022-03-30 10:09:40|92912|92862|92911.1|92886.1|92913.9|92886.8|92897.7|92861.6|62
1648634990000|2022-03-30 10:09:50|92910.3|92885.3|92908.9|92883.9|92925.6|92889.8|92907.6|92875.5|56
1648635000000|2022-03-30 10:10:00|92909.6|92884.6|92888.9|92863.9|92909.7|92884.7|92888.3|92863.3|67
1648635010000|2022-03-30 10:10:10|92889.7|92864.7|92893.2|92868.2|92902.2|92870.9|92886.2|92850.9|58
1648635020000|2022-03-30 10:10:20|92893.4|92868.4|92898.7|92873.7|92903.4|92878.4|92891.1|92866.1|53
1648635030000|2022-03-30 10:10:30|92900.7|92875.7|92896.1|92871.1|92901|92876|92892.8|92867.8|56
1648635040000|2022-03-30 10:10:40|92896|92871|92891|92866|92896.8|92871.8|92890.4|92865.4|42
1648635050000|2022-03-30 10:10:50|92891.1|92866.1|92896|92846|92896|92866.3|92871.6|92835.8|63
1648635060000|2022-03-30 10:11:00|92897.2|92847.2|92877.1|92852.1|92897.2|92863|92875.4|92838|63
1648635070000|2022-03-30 10:11:10|92872.7|92847.7|92884.9|92834.9|92886.5|92849.6|92871.2|92831.9|44
1648635080000|2022-03-30 10:11:20|92885.3|92835.3|92870.4|92845.4|92885.3|92845.6|92866.9|92834.3|46
1648635090000|2022-03-30 10:11:30|92870.7|92845.7|92871.6|92846.6|92886|92850.3|92870.4|92831|57
1648635100000|2022-03-30 10:11:40|92871.9|92846.9|92883.6|92833.6|92883.6|92847.6|92868.3|92833.6|52
1648635110000|2022-03-30 10:11:50|92883.9|92833.9|92859.8|92809.8|92884.1|92842.8|92846.1|92809.1|63
1648635120000|2022-03-30 10:12:00|92860.5|92810.5|92855.7|92805.7|92860.5|92823.1|92839.7|92805.5|66
1648635130000|2022-03-30 10:12:10|92856.2|92806.2|92836.9|92811.9|92856.2|92813.5|92828.9|92800.3|59
1648635140000|2022-03-30 10:12:20|92837|92812|92832.2|92807.2|92837.1|92812.1|92830|92805|45
1648635150000|2022-03-30 10:12:30|92831.8|92806.8|92841.5|92816.5|92841.5|92816.5|92824.5|92799.5|54
1648635160000|2022-03-30 10:12:40|92841.1|92816.1|92870.5|92820.5|92870.9|92832.9|92840.7|92805.9|54
1648635170000|2022-03-30 10:12:50|92869|92819|92840.3|92815.3|92871.2|92831.3|92838.5|92805.4|56
1648635180000|2022-03-30 10:13:00|92840|92815|92841|92816|92841.6|92816.6|92833.9|92808.9|56
1648635190000|2022-03-30 10:13:10|92841.1|92816.1|92825.3|92800.3|92845|92820|92825.2|92800.2|52
1648635200000|2022-03-30 10:13:20|92825.1|92800.1|92828|92803|92840.1|92803|92816.5|92790.1|54
1648635210000|2022-03-30 10:13:30|92825.1|92800.1|92837.3|92812.3|92852.1|92815.3|92825.1|92794.1|57
1648635220000|2022-03-30 10:13:40|92837.5|92812.5|92841.7|92816.7|92844|92819|92836.7|92811.7|59
1648635230000|2022-03-30 10:13:50|92841.3|92816.3|92833.7|92808.7|92852.7|92817.5|92830.7|92801.7|69
1648635240000|2022-03-30 10:14:00|92834.2|92809.2|92835.1|92810.1|92836.2|92811.2|92829.5|92804.5|59
1648635250000|2022-03-30 10:14:10|92835.3|92810.3|92836.5|92811.5|92838.4|92813.4|92834|92809|38
1648635260000|2022-03-30 10:14:20|92836.3|92811.3|92836.5|92811.5|92837.1|92812.1|92834.8|92809.8|43
1648635270000|2022-03-30 10:14:30|92836.6|92811.6|92858.9|92833.9|92860.7|92835.7|92835.3|92810.3|62
1648635280000|2022-03-30 10:14:40|92858.7|92833.7|92862|92837|92865.3|92840.3|92853.4|92828.4|60
1648635290000|2022-03-30 10:14:50|92855.9|92830.9|92859|92834|92860.4|92835.4|92851.8|92826.8|70
1648635300000|2022-03-30 10:15:00|92858.2|92833.2|92855.7|92830.7|92859.3|92834.3|92851.8|92826.8|70
1648635310000|2022-03-30 10:15:10|92855.5|92830.5|92851.9|92826.9|92857.8|92832.8|92849|92824|63
1648635320000|2022-03-30 10:15:20|92852.8|92827.8|92851.3|92826.3|92853.3|92828.3|92848.2|92823.2|54
1648635330000|2022-03-30 10:15:30|92851.5|92826.5|92864.9|92839.9|92864.9|92839.9|92851.1|92826.1|47
1648635340000|2022-03-30 10:15:40|92863.7|92838.7|92869.6|92844.6|92870.5|92845.5|92856|92831|66
1648635350000|2022-03-30 10:15:50|92870.2|92845.2|92873.2|92848.2|92885.2|92848.9|92868|92832.4|54
1648635360000|2022-03-30 10:16:00|92873.6|92848.6|92879.4|92854.4|92895|92855.6|92869.8|92842.3|61
1648635370000|2022-03-30 10:16:10|92875.1|92850.1|92876.7|92851.7|92879.9|92854.9|92872.9|92847.9|51
1648635380000|2022-03-30 10:16:20|92875.8|92850.8|92882.3|92857.3|92883.1|92858.1|92874|92849|51
1648635390000|2022-03-30 10:16:30|92879.5|92854.5|92881.4|92856.4|92889.8|92864.8|92877.5|92852.5|60
1648635400000|2022-03-30 10:16:40|92881.6|92856.6|92883.3|92858.3|92884.6|92859.6|92880.2|92855.2|52
1648635410000|2022-03-30 10:16:50|92884.1|92859.1|92881.2|92856.2|92885.7|92860.7|92880.2|92855.2|42
1648635420000|2022-03-30 10:17:00|92881.8|92856.8|92862.7|92837.7|92881.8|92856.8|92859.8|92834.8|62
1648635430000|2022-03-30 10:17:10|92862.5|92837.5|92865.6|92840.6|92867.8|92842.8|92860|92835|44
1648635440000|2022-03-30 10:17:20|92864|92839|92877.7|92852.7|92879.5|92854.5|92864|92839|53
1648635450000|2022-03-30 10:17:30|92878|92853|92876.5|92851.5|92878.4|92853.4|92871.4|92846.4|50
1648635460000|2022-03-30 10:17:40|92876.7|92851.7|92876.5|92851.5|92886.5|92861.5|92872.6|92847.6|53
1648635470000|2022-03-30 10:17:50|92876.7|92851.7|92867.1|92842.1|92877.6|92852.6|92865.1|92840.1|48
1648635480000|2022-03-30 10:18:00|92867.6|92842.6|92867.2|92842.2|92872.3|92847.3|92864.8|92839.8|58
1648635490000|2022-03-30 10:18:10|92867.1|92842.1|92865.5|92840.5|92868.1|92843.1|92864|92839|45
1648635500000|2022-03-30 10:18:20|92866.5|92841.5|92859.1|92834.1|92877.1|92852.1|92854.6|92829.6|54
1648635510000|2022-03-30 10:18:30|92859.3|92834.3|92859.4|92834.4|92860.6|92835.6|92857.4|92832.4|36
1648635520000|2022-03-30 10:18:40|92859.1|92834.1|92855.3|92830.3|92869.9|92837.5|92853.7|92818.5|54
1648635530000|2022-03-30 10:18:50|92854.1|92829.1|92850.3|92825.3|92854.4|92829.4|92845.9|92820.9|51
1648635540000|2022-03-30 10:19:00|92850.1|92825.1|92861.5|92836.5|92862.4|92837.4|92850.1|92825.1|53
1648635550000|2022-03-30 10:19:10|92862.5|92837.5|92857.3|92832.3|92862.9|92837.9|92855.6|92830.6|25
1648635560000|2022-03-30 10:19:20|92857.9|92832.9|92858.9|92833.9|92859.3|92834.3|92855.8|92830.8|54
1648635570000|2022-03-30 10:19:30|92858.6|92833.6|92858|92833|92859.9|92834.9|92856.4|92831.4|31
1648635580000|2022-03-30 10:19:40|92858.3|92833.3|92871.7|92846.7|92873|92848|92857.8|92832.8|50
1648635590000|2022-03-30 10:19:50|92872|92847|92873.1|92848.1|92873.6|92848.6|92871.1|92846.1|39
1648635600000|2022-03-30 10:20:00|92873.2|92848.2|92871|92846|92873.5|92848.5|92868.1|92843.1|44
1648635610000|2022-03-30 10:20:10|92871.2|92846.2|92871.3|92846.3|92873.1|92848.1|92869.9|92844.9|31
1648635620000|2022-03-30 10:20:20|92871.5|92846.5|92867.7|92842.7|92871.5|92846.5|92866.8|92841.8|44
1648635630000|2022-03-30 10:20:30|92864.8|92839.8|92850.6|92825.6|92864.8|92839.8|92848.3|92823.3|53
1648635640000|2022-03-30 10:20:40|92851.2|92826.2|92859.3|92834.3|92859.7|92834.7|92851.2|92826.2|35
1648635650000|2022-03-30 10:20:50|92859|92834|92864.4|92839.4|92864.4|92839.4|92857.7|92832.7|43
1648635660000|2022-03-30 10:21:00|92864.3|92839.3|92861.2|92836.2|92872|92847|92859.6|92834.6|57
1648635670000|2022-03-30 10:21:10|92860.8|92835.8|92850.8|92825.8|92861.9|92836.9|92847.2|92822.2|59
1648635680000|2022-03-30 10:21:20|92850.4|92825.4|92856.4|92831.4|92857.3|92832.3|92849.8|92824.8|43
1648635690000|2022-03-30 10:21:30|92855.6|92830.6|92856|92831|92856.1|92831.1|92852.8|92827.8|36
1648635700000|2022-03-30 10:21:40|92856.4|92831.4|92854.9|92829.9|92857.3|92832.3|92852.5|92827.5|37
1648635710000|2022-03-30 10:21:50|92855.1|92830.1|92847.5|92822.5|92855.8|92830.8|92845.1|92820.1|52
1648635720000|2022-03-30 10:22:00|92847.8|92822.8|92847.1|92822.1|92850.7|92825.7|92847.1|92822.1|51
1648635730000|2022-03-30 10:22:10|92847.6|92822.6|92847.5|92822.5|92856.7|92831.7|92847.3|92822.3|62
1648635740000|2022-03-30 10:22:20|92847.3|92822.3|92857.9|92832.9|92858.7|92833.7|92845.6|92820.6|53
1648635750000|2022-03-30 10:22:30|92855.6|92830.6|92879|92854|92880.2|92855.2|92854.9|92829.9|66
1648635760000|2022-03-30 10:22:40|92875.5|92850.5|92873.6|92848.6|92878.9|92853.9|92869.8|92844.8|54
1648635770000|2022-03-30 10:22:50|92871.9|92846.9|92874.6|92849.6|92877.2|92852.2|92868|92843|47
1648635780000|2022-03-30 10:23:00|92874.4|92849.4|92877.6|92852.6|92879.1|92854.1|92869.9|92844.9|54
1648635790000|2022-03-30 10:23:10|92878.3|92853.3|92881|92856|92883.6|92858.6|92877.8|92852.8|42
1648635800000|2022-03-30 10:23:20|92880.9|92855.9|92883|92858|92884.3|92859.3|92879.2|92854.2|36
1648635810000|2022-03-30 10:23:30|92882.1|92857.1|92888.3|92863.3|92891.7|92866.7|92881.4|92856.4|49
1648635820000|2022-03-30 10:23:40|92889.2|92864.2|92891.9|92866.9|92894.6|92869.6|92886.7|92861.7|52
1648635830000|2022-03-30 10:23:50|92891.8|92866.8|92887.8|92862.8|92891.8|92866.8|92886.2|92861.2|38
1648635840000|2022-03-30 10:24:00|92887|92862|92880.8|92855.8|92889.6|92864.6|92876.7|92851.7|51
1648635850000|2022-03-30 10:24:10|92880.9|92855.9|92868.4|92843.4|92886.2|92855.9|92867|92829.4|62
1648635860000|2022-03-30 10:24:20|92868.8|92843.8|92863.8|92838.8|92870.9|92845.9|92863.8|92838.8|43
1648635870000|2022-03-30 10:24:30|92864.5|92839.5|92865.3|92840.3|92865.4|92840.4|92862.6|92837.6|32
1648635880000|2022-03-30 10:24:40|92865.2|92840.2|92865.4|92840.4|92866.1|92841.1|92861.3|92836.3|42
1648635890000|2022-03-30 10:24:50|92865.5|92840.5|92869.6|92844.6|92884.8|92849.5|92862.4|92833.8|58
1648635900000|2022-03-30 10:25:00|92869.3|92844.3|92859.4|92834.4|92869.6|92844.6|92858.6|92833.6|46
1648635910000|2022-03-30 10:25:10|92859|92834|92855.7|92830.7|92860.9|92835.9|92848.9|92823.9|57
1648635920000|2022-03-30 10:25:20|92853|92828|92850.8|92825.8|92855|92830|92849.5|92824.5|43
1648635930000|2022-03-30 10:25:30|92850.5|92825.5|92856.3|92831.3|92859.4|92834.4|92847.1|92822.1|42
1648635940000|2022-03-30 10:25:40|92856.6|92831.6|92855.9|92830.9|92860.8|92835.8|92854.4|92829.4|44
1648635950000|2022-03-30 10:25:50|92855.1|92830.1|92861.8|92836.8|92862|92837|92854.8|92829.8|40
1648635960000|2022-03-30 10:26:00|92862|92837|92850.6|92825.6|92862.4|92837.4|92850.6|92825.6|48
1648635970000|2022-03-30 10:26:10|92850.4|92825.4|92856.5|92831.5|92856.5|92831.5|92848.8|92823.8|38
1648635980000|2022-03-30 10:26:20|92857|92832|92850.9|92825.9|92857|92832|92848.2|92823.2|35
1648635990000|2022-03-30 10:26:30|92851.1|92826.1|92833.8|92808.8|92852.1|92827.1|92824.8|92793.3|52
1648636000000|2022-03-30 10:26:40|92834.2|92809.2|92825.2|92800.2|92847.7|92809.2|92821.4|92792.4|65
1648636010000|2022-03-30 10:26:50|92826.4|92801.4|92836.2|92811.2|92849|92813.7|92818.3|92786.7|58
1648636020000|2022-03-30 10:27:00|92835.7|92810.7|92844.6|92819.6|92844.6|92819.6|92835.3|92810.3|52
1648636030000|2022-03-30 10:27:10|92844.1|92819.1|92852|92827|92868.9|92829.9|92840|92815|61
1648636040000|2022-03-30 10:27:20|92850.8|92825.8|92865.8|92815.8|92865.8|92829.2|92847.4|92815.8|52
1648636050000|2022-03-30 10:27:30|92865.6|92815.6|92884.1|92834.1|92884.1|92842|92851.1|92814.9|55
1648636060000|2022-03-30 10:27:40|92883.1|92833.1|92878.5|92828.5|92884.5|92844.4|92861.9|92828.5|47
1648636070000|2022-03-30 10:27:50|92865.8|92840.8|92883.1|92833.1|92883.1|92846.8|92865.8|92829.5|42
1648636080000|2022-03-30 10:28:00|92883|92833|92889.7|92839.7|92890.4|92852.3|92872|92831.2|54
1648636090000|2022-03-30 10:28:10|92889.9|92839.9|92886.7|92836.7|92891.9|92851.2|92874.9|92835.5|48
1648636100000|2022-03-30 10:28:20|92885.5|92835.5|92888.8|92838.8|92889.1|92839.1|92885.5|92835.5|49
1648636110000|2022-03-30 10:28:30|92888.4|92838.4|92884.4|92834.4|92889.2|92848|92872.7|92832.6|48
1648636120000|2022-03-30 10:28:40|92884.2|92834.2|92885.7|92835.7|92889|92839|92882.8|92832.8|50
1648636130000|2022-03-30 10:28:50|92885.1|92835.1|92873.6|92848.6|92889.1|92851.4|92872.8|92834.7|34
1648636140000|2022-03-30 10:29:00|92873.5|92848.5|92884|92834|92887.5|92848.6|92871.7|92833|36
1648636150000|2022-03-30 10:29:10|92884.1|92834.1|92864.1|92839.1|92884.9|92839.1|92862.3|92824.8|46
1648636160000|2022-03-30 10:29:20|92863.3|92838.3|92857|92807|92873.8|92839.4|92845.2|92806.3|55
1648636170000|2022-03-30 10:29:30|92855.2|92805.2|92855.9|92805.9|92858.9|92808.9|92854.4|92804.4|55
1648636180000|2022-03-30 10:29:40|92855.8|92805.8|92856.1|92806.1|92859.3|92809.3|92854.3|92804.3|37
1648636190000|2022-03-30 10:29:50|92856.2|92806.2|92858.2|92808.2|92858.4|92808.4|92855.6|92805.6|25
1648636200000|2022-03-30 10:30:00|92858.6|92808.6|92859.9|92809.9|92861.9|92824.6|92845.7|92806.4|40
1648636210000|2022-03-30 10:30:10|92859.5|92809.5|92872.5|92822.5|92874.4|92824.4|92859.5|92809.5|56
1648636220000|2022-03-30 10:30:20|92871.8|92821.8|92868.7|92818.7|92871.8|92833.4|92853.4|92818.3|44
1648636230000|2022-03-30 10:30:30|92869.5|92819.5|92864.4|92839.4|92869.6|92839.9|92854.3|92819.5|48
1648636240000|2022-03-30 10:30:40|92864.6|92839.6|92871.8|92846.8|92884.6|92847.2|92864.6|92833.7|46
1648636250000|2022-03-30 10:30:50|92871.7|92846.7|92882.3|92857.3|92895.8|92858.3|92871.1|92833.9|49
1648636260000|2022-03-30 10:31:00|92882|92857|92883.1|92858.1|92883.4|92858.4|92880.1|92855.1|40
1648636270000|2022-03-30 10:31:10|92884.2|92859.2|92884|92859|92885.7|92860.7|92881.9|92856.9|45
1648636280000|2022-03-30 10:31:20|92884.7|92859.7|92898.4|92848.4|92900.3|92866.6|92884.7|92848.4|46
1648636290000|2022-03-30 10:31:30|92899|92849|92891.6|92866.6|92902.7|92866.8|92883.1|92849|51
1648636300000|2022-03-30 10:31:40|92890.6|92865.6|92887.2|92862.2|92891.6|92866.6|92887.2|92862.2|33
1648636310000|2022-03-30 10:31:50|92886.3|92861.3|92890.2|92865.2|92900.3|92865.4|92886.3|92849.3|39
1648636320000|2022-03-30 10:32:00|92891.3|92866.3|92889.4|92864.4|92891.3|92866.3|92887.7|92862.7|40
1648636330000|2022-03-30 10:32:10|92888.7|92863.7|92885.1|92860.1|92889.4|92864.4|92884.3|92859.3|41
1648636340000|2022-03-30 10:32:20|92885.2|92860.2|92886.8|92861.8|92898.3|92862.3|92885.2|92847.6|32
1648636350000|2022-03-30 10:32:30|92887|92862|92888|92863|92889.7|92864.7|92886|92861|28
1648636360000|2022-03-30 10:32:40|92890|92865|92897.4|92872.4|92904.4|92872.4|92885.3|92848.9|45
1648636370000|2022-03-30 10:32:50|92897.2|92872.2|92892.3|92867.3|92909.9|92872.2|92891.5|92854.7|44
1648636380000|2022-03-30 10:33:00|92892.4|92867.4|92891.6|92866.6|92897|92872|92890.8|92865.8|46
1648636390000|2022-03-30 10:33:10|92892.6|92867.6|92896.2|92871.2|92896.2|92871.2|92890.2|92865.2|34
1648636400000|2022-03-30 10:33:20|92895.8|92870.8|92900.2|92875.2|92901.8|92876.8|92892|92867|34
1648636410000|2022-03-30 10:33:30|92900.8|92875.8|92907|92882|92908.6|92883.6|92900.8|92875.8|37
1648636420000|2022-03-30 10:33:40|92907.9|92882.9|92916.8|92866.8|92916.8|92883.2|92900.1|92866|26
1648636430000|2022-03-30 10:33:50|92917|92867|92907.6|92882.6|92919.7|92888|92906.2|92867|30
1648636440000|2022-03-30 10:34:00|92908.3|92883.3|92914.5|92864.5|92918.7|92883.3|92902.3|92861.9|34
1648636450000|2022-03-30 10:34:10|92915.3|92865.3|92905.1|92880.1|92919.9|92883.4|92905.1|92862.2|44
1648636460000|2022-03-30 10:34:20|92909.4|92884.4|92909.5|92884.5|92911.1|92886.1|92907.9|92882.9|35
1648636470000|2022-03-30 10:34:30|92909.6|92884.6|92912.4|92887.4|92925.5|92890.9|92908.9|92872.5|31
1648636480000|2022-03-30 10:34:40|92912.2|92887.2|92913.1|92888.1|92914.3|92889.3|92911.8|92886.8|21
1648636490000|2022-03-30 10:34:50|92913.3|92888.3|92926.3|92901.3|92930.2|92901.5|92911.3|92880.2|35
1648636500000|2022-03-30 10:35:00|92926.1|92901.1|92959.3|92909.3|92962.2|92937.1|92925|92900|58
1648636510000|2022-03-30 10:35:10|92957.4|92907.4|92939.7|92914.7|92958.3|92922.6|92933.3|92906.3|63
1648636520000|2022-03-30 10:35:20|92934.8|92909.8|92935.4|92910.4|92950|92914.5|92929.4|92899.2|46
1648636530000|2022-03-30 10:35:30|92935|92910|92937.1|92912.1|92938.2|92913.2|92932.9|92907.9|46
1648636540000|2022-03-30 10:35:40|92936.3|92911.3|92932|92907|92937.7|92912.7|92929.5|92904.5|46
1648636550000|2022-03-30 10:35:50|92932.1|92907.1|92926.7|92901.7|92932.8|92907.8|92926|92901|51
1648636560000|2022-03-30 10:36:00|92926.2|92901.2|92917.1|92867.1|92934.9|92903.9|92911|92867.1|55
1648636570000|2022-03-30 10:36:10|92915.9|92865.9|92921.8|92896.8|92932.7|92898.3|92909.7|92864.9|49
1648636580000|2022-03-30 10:36:20|92921.6|92896.6|92920.2|92895.2|92921.9|92896.9|92919.3|92894.3|40
1648636590000|2022-03-30 10:36:30|92919.9|92894.9|92913.2|92888.2|92920|92895|92909.8|92884.8|45
1648636600000|2022-03-30 10:36:40|92913.7|92888.7|92915.2|92890.2|92916|92891|92911.8|92886.8|61
1648636610000|2022-03-30 10:36:50|92914.2|92889.2|92914|92889|92917.7|92892.7|92911.4|92886.4|57
1648636620000|2022-03-30 10:37:00|92914.1|92889.1|92896.8|92871.8|92914.1|92889.1|92895.4|92870.4|62
1648636630000|2022-03-30 10:37:10|92897.2|92872.2|92917.9|92867.9|92918.2|92881.1|92895.2|92866|58
1648636640000|2022-03-30 10:37:20|92918.1|92868.1|92902.8|92877.8|92918.5|92881.3|92902.8|92866.5|35
1648636650000|2022-03-30 10:37:30|92902.6|92877.6|92897.9|92872.9|92905.7|92880.7|92896.7|92871.7|53
1648636660000|2022-03-30 10:37:40|92897.8|92872.8|92895.8|92870.8|92915.4|92878.7|92895.8|92865.1|53
1648636670000|2022-03-30 10:37:50|92895.6|92870.6|92903.8|92878.8|92908.8|92878.9|92893.6|92857.3|51
1648636680000|2022-03-30 10:38:00|92903.3|92878.3|92915.9|92890.9|92927.2|92890.9|92902|92875.8|56
1648636690000|2022-03-30 10:38:10|92914|92889|92907.4|92882.4|92919.3|92890.4|92906.2|92868.7|53
1648636700000|2022-03-30 10:38:20|92907.2|92882.2|92907.7|92882.7|92907.7|92882.7|92902.6|92877.6|45
1648636710000|2022-03-30 10:38:30|92909|92884|92919|92894|92920.1|92895.1|92907.5|92882.5|55
1648636720000|2022-03-30 10:38:40|92918.9|92893.9|92919.1|92894.1|92920.5|92895.5|92917.3|92892.3|39
1648636730000|2022-03-30 10:38:50|92919|92894|92919.4|92894.4|92919.6|92894.6|92918.7|92893.7|16
1648636740000|2022-03-30 10:39:00|92919.1|92894.1|92913.5|92888.5|92919.3|92894.3|92912.2|92887.2|24
1648636750000|2022-03-30 10:39:10|92913.8|92888.8|92912.5|92887.5|92914.4|92889.4|92909.3|92884.3|52
1648636760000|2022-03-30 10:39:20|92911.2|92886.2|92909.5|92884.5|92914.9|92889.9|92909.4|92884.4|52
1648636770000|2022-03-30 10:39:30|92910|92885|92914.2|92889.2|92928.7|92893.5|92909.9|92876.5|45
1648636780000|2022-03-30 10:39:40|92914.4|92889.4|92912.4|92887.4|92915.2|92890.2|92912.4|92887.4|26
1648636790000|2022-03-30 10:39:50|92912.5|92887.5|92913.6|92888.6|92914.8|92889.8|92909.1|92884.1|45
1648636800000|2022-03-30 10:40:00|92913.3|92888.3|92922.2|92897.2|92925|92900|92913.3|92888.3|47
1648636810000|2022-03-30 10:40:10|92922.1|92897.1|92918.9|92893.9|92923.1|92898.1|92917.1|92892.1|43
1648636820000|2022-03-30 10:40:20|92919.1|92894.1|92914.6|92889.6|92920.5|92895.5|92914.3|92889.3|46
1648636830000|2022-03-30 10:40:30|92913.9|92888.9|92931.4|92906.4|92932|92907|92913.3|92888.3|47
1648636840000|2022-03-30 10:40:40|92931.2|92906.2|92920.1|92895.1|92934.5|92909.5|92917.6|92892.6|58
1648636850000|2022-03-30 10:40:50|92920|92895|92921.4|92896.4|92925.1|92900.1|92917.9|92892.9|45
1648636860000|2022-03-30 10:41:00|92921.7|92896.7|92918.4|92893.4|92924|92899|92914.6|92889.6|60
1648636870000|2022-03-30 10:41:10|92919.7|92894.7|92939.8|92914.8|92943.9|92918.9|92917.9|92892.9|69
1648636880000|2022-03-30 10:41:20|92939.7|92914.7|92930|92905|92942.4|92917.4|92927.2|92902.2|52
1648636890000|2022-03-30 10:41:30|92929.3|92904.3|92928.4|92903.4|92932.5|92907.5|92926.8|92901.8|54
1648636900000|2022-03-30 10:41:40|92926.7|92901.7|92925.2|92900.2|92928.9|92903.9|92922.4|92897.4|43
1648636910000|2022-03-30 10:41:50|92925|92900|92927.5|92902.5|92931.5|92906.5|92925|92900|37
1648636920000|2022-03-30 10:42:00|92926.9|92901.9|92922.5|92897.5|92929.4|92904.4|92921.9|92896.9|51
1648636930000|2022-03-30 10:42:10|92922.9|92897.9|92924.1|92899.1|92924.4|92899.4|92922.3|92897.3|38
1648636940000|2022-03-30 10:42:20|92923.7|92898.7|92919.4|92894.4|92923.7|92898.7|92917.9|92892.9|39
1648636950000|2022-03-30 10:42:30|92919.2|92894.2|92907.6|92882.6|92919.3|92894.3|92907.1|92882.1|47
1648636960000|2022-03-30 10:42:40|92907.2|92882.2|92897|92872|92908.6|92883.6|92897|92872|35
1648636970000|2022-03-30 10:42:50|92895.1|92870.1|92885.9|92860.9|92902.1|92877.1|92885.9|92860.9|60
1648636980000|2022-03-30 10:43:00|92885.3|92860.3|92879.2|92854.2|92886.8|92861.8|92876.4|92851.4|67
1648636990000|2022-03-30 10:43:10|92878.8|92853.8|92877.6|92852.6|92879.3|92854.3|92872.7|92847.7|54
1648637000000|2022-03-30 10:43:20|92877.1|92852.1|92877.2|92852.2|92883.4|92858.4|92876.4|92851.4|55
1648637010000|2022-03-30 10:43:30|92877.7|92852.7|92876.5|92851.5|92877.8|92852.8|92874.9|92849.9|40
1648637020000|2022-03-30 10:43:40|92876.2|92851.2|92869.5|92844.5|92876.7|92851.7|92861.2|92836.2|55
1648637030000|2022-03-30 10:43:50|92869.4|92844.4|92868.1|92843.1|92871.9|92846.9|92865.8|92840.8|56
1648637040000|2022-03-30 10:44:00|92867.1|92842.1|92870.6|92845.6|92874.3|92849.3|92866.6|92841.6|61
1648637050000|2022-03-30 10:44:10|92870.9|92845.9|92874.2|92849.2|92874.3|92849.3|92865.7|92840.7|46
1648637060000|2022-03-30 10:44:20|92874.4|92849.4|92876.7|92851.7|92880.3|92855.3|92874.4|92849.4|26
1648637070000|2022-03-30 10:44:30|92876.4|92851.4|92880.4|92855.4|92880.6|92855.6|92875.1|92850.1|46
1648637080000|2022-03-30 10:44:40|92880.1|92855.1|92877.7|92852.7|92881.2|92856.2|92876.4|92851.4|36
1648637090000|2022-03-30 10:44:50|92877.1|92852.1|92876.4|92851.4|92878.5|92853.5|92873.1|92848.1|38
1648637100000|2022-03-30 10:45:00|92876.7|92851.7|92861.2|92836.2|92878.5|92853.5|92861.2|92836.2|56
1648637110000|2022-03-30 10:45:10|92860.4|92835.4|92855.1|92830.1|92862.6|92837.6|92855|92830|39
1648637120000|2022-03-30 10:45:20|92854.6|92829.6|92858.1|92833.1|92860|92835|92851.5|92826.5|67
1648637130000|2022-03-30 10:45:30|92858.3|92833.3|92858.7|92833.7|92858.7|92833.7|92855|92830|61
1648637140000|2022-03-30 10:45:40|92859.8|92834.8|92864.8|92839.8|92865.1|92840.1|92859.7|92834.7|57
1648637150000|2022-03-30 10:45:50|92864.9|92839.9|92867.8|92842.8|92871.3|92846.3|92863.3|92838.3|54
1648637160000|2022-03-30 10:46:00|92869|92844|92865.6|92840.6|92869|92844|92862.6|92837.6|53
1648637170000|2022-03-30 10:46:10|92865.5|92840.5|92867.9|92842.9|92870.2|92845.2|92864.8|92839.8|57
1648637180000|2022-03-30 10:46:20|92867.5|92842.5|92868.3|92843.3|92868.6|92843.6|92865.6|92840.6|48
1648637190000|2022-03-30 10:46:30|92867.2|92842.2|92865.2|92840.2|92868.5|92843.5|92864.6|92839.6|37
1648637200000|2022-03-30 10:46:40|92865.1|92840.1|92869.3|92844.3|92870.2|92845.2|92865.1|92840.1|47
1648637210000|2022-03-30 10:46:50|92869.7|92844.7|92869.8|92844.8|92871.1|92846.1|92865.6|92840.6|63
1648637220000|2022-03-30 10:47:00|92870.7|92845.7|92866.2|92841.2|92871.5|92846.5|92866.2|92841.2|35
1648637230000|2022-03-30 10:47:10|92866.4|92841.4|92862.5|92837.5|92868.5|92843.5|92862.4|92837.4|64
1648637240000|2022-03-30 10:47:20|92862.3|92837.3|92858.8|92833.8|92863.1|92838.1|92852.8|92827.8|67
1648637250000|2022-03-30 10:47:30|92857|92832|92850.3|92825.3|92860.2|92835.2|92850.3|92825.3|54
1648637260000|2022-03-30 10:47:40|92850.6|92825.6|92856.2|92831.2|92862.6|92837.6|92850.6|92825.6|61
1648637270000|2022-03-30 10:47:50|92855.9|92830.9|92856.8|92831.8|92859.9|92834.9|92851.8|92826.8|56
1648637280000|2022-03-30 10:48:00|92855.8|92830.8|92854.9|92829.9|92856.2|92831.2|92852|92827|51
1648637290000|2022-03-30 10:48:10|92855.8|92830.8|92855.7|92830.7|92859|92834|92854.7|92829.7|51
1648637300000|2022-03-30 10:48:20|92855.2|92830.2|92852.6|92827.6|92856.7|92831.7|92852.6|92827.6|47
1648637310000|2022-03-30 10:48:30|92852.5|92827.5|92850.7|92825.7|92855.2|92830.2|92850.7|92825.7|48
1648637320000|2022-03-30 10:48:40|92849.5|92824.5|92855.9|92830.9|92856|92831|92847.8|92822.8|52
1648637330000|2022-03-30 10:48:50|92856.1|92831.1|92859.7|92834.7|92861|92836|92855.1|92830.1|33
1648637340000|2022-03-30 10:49:00|92858|92833|92857.8|92832.8|92860.1|92835.1|92856.6|92831.6|44
1648637350000|2022-03-30 10:49:10|92857.5|92832.5|92852.8|92827.8|92858.6|92833.6|92851.8|92826.8|46
1648637360000|2022-03-30 10:49:20|92853.1|92828.1|92859.2|92834.2|92859.9|92834.9|92852.4|92827.4|44
1648637370000|2022-03-30 10:49:30|92857.9|92832.9|92860.9|92835.9|92860.9|92835.9|92856|92831|48
1648637380000|2022-03-30 10:49:40|92860.6|92835.6|92854.8|92829.8|92862|92837|92854.6|92829.6|52
1648637390000|2022-03-30 10:49:50|92855.8|92830.8|92852.9|92827.9|92856.6|92831.6|92851.7|92826.7|45
1648637400000|2022-03-30 10:50:00|92852|92827|92856.5|92831.5|92856.5|92831.5|92850.8|92825.8|54
1648637410000|2022-03-30 10:50:10|92856.7|92831.7|92856|92831|92857.4|92832.4|92849.7|92824.7|58
1648637420000|2022-03-30 10:50:20|92854.3|92829.3|92863.4|92838.4|92863.5|92838.5|92854.1|92829.1|50
1648637430000|2022-03-30 10:50:30|92863.3|92838.3|92862.2|92837.2|92865.1|92840.1|92858.9|92833.9|43
1648637440000|2022-03-30 10:50:40|92860.7|92835.7|92852.9|92827.9|92862.9|92837.9|92850.4|92825.4|62
1648637450000|2022-03-30 10:50:50|92850.9|92825.9|92855.5|92830.5|92864.7|92839.7|92850.5|92825.5|66
1648637460000|2022-03-30 10:51:00|92855.2|92830.2|92852.1|92827.1|92860.1|92835.1|92851.2|92826.2|44
1648637470000|2022-03-30 10:51:10|92851.3|92826.3|92849.6|92824.6|92852.6|92827.6|92845.6|92820.6|46
1648637480000|2022-03-30 10:51:20|92849.8|92824.8|92844.8|92819.8|92851.4|92826.4|92843.3|92818.3|46
1648637490000|2022-03-30 10:51:30|92844.1|92819.1|92845.2|92820.2|92846.6|92821.6|92842.2|92817.2|45
1648637500000|2022-03-30 10:51:40|92845.1|92820.1|92849.4|92824.4|92851.3|92826.3|92845.1|92820.1|54
1648637510000|2022-03-30 10:51:50|92849.9|92824.9|92845.8|92820.8|92850.5|92825.5|92844.6|92819.6|41
1648637520000|2022-03-30 10:52:00|92845.7|92820.7|92852.8|92827.8|92852.8|92827.8|92843|92818|46
1648637530000|2022-03-30 10:52:10|92851.1|92826.1|92846.1|92821.1|92852.5|92827.5|92843.5|92818.5|50
1648637540000|2022-03-30 10:52:20|92846.6|92821.6|92852.5|92827.5|92852.9|92827.9|92846.6|92821.6|55
1648637550000|2022-03-30 10:52:30|92852.2|92827.2|92851.6|92826.6|92852.8|92827.8|92849.2|92824.2|37
1648637560000|2022-03-30 10:52:40|92851.5|92826.5|92853.7|92828.7|92855.8|92830.8|92850.6|92825.6|55
1648637570000|2022-03-30 10:52:50|92854|92829|92847.2|92822.2|92855.2|92830.2|92846.7|92821.7|42
1648637580000|2022-03-30 10:53:00|92847|92822|92845.2|92820.2|92847.3|92822.3|92844.7|92819.7|28
1648637590000|2022-03-30 10:53:10|92845.3|92820.3|92844.8|92819.8|92845.6|92820.6|92841.6|92816.6|43
1648637600000|2022-03-30 10:53:20|92844.7|92819.7|92844.6|92819.6|92847.6|92822.6|92842.6|92817.6|46
1648637610000|2022-03-30 10:53:30|92844.2|92819.2|92838.6|92813.6|92845.3|92820.3|92838.6|92813.6|46
1648637620000|2022-03-30 10:53:40|92837.3|92812.3|92838.3|92813.3|92840.4|92815.4|92836.2|92811.2|37
1648637630000|2022-03-30 10:53:50|92838.6|92813.6|92852.9|92827.9|92855.5|92830.5|92836.3|92811.3|47
1648637640000|2022-03-30 10:54:00|92853.8|92828.8|92848.1|92823.1|92854.2|92829.2|92847.7|92822.7|57
1648637650000|2022-03-30 10:54:10|92848.3|92823.3|92853.5|92828.5|92853.5|92828.5|92846.2|92821.2|41
1648637660000|2022-03-30 10:54:20|92853.4|92828.4|92850.2|92825.2|92854.3|92829.3|92849.5|92824.5|46
1648637670000|2022-03-30 10:54:30|92851.2|92826.2|92850.6|92825.6|92854.1|92829.1|92849.4|92824.4|50
1648637680000|2022-03-30 10:54:40|92848.9|92823.9|92852.2|92827.2|92857.2|92832.2|92846.3|92821.3|50
1648637690000|2022-03-30 10:54:50|92851.5|92826.5|92850.5|92825.5|92855.3|92830.3|92850.5|92825.5|41
1648637700000|2022-03-30 10:55:00|92850.6|92825.6|92850.2|92825.2|92852.6|92827.6|92849.7|92824.7|35
1648637710000|2022-03-30 10:55:10|92850.4|92825.4|92847.4|92822.4|92850.5|92825.5|92847.4|92822.4|38
1648637720000|2022-03-30 10:55:20|92847.1|92822.1|92843.5|92818.5|92850.9|92825.9|92843.5|92818.5|56
1648637730000|2022-03-30 10:55:30|92843.8|92818.8|92842.9|92817.9|92845.6|92820.6|92842.9|92817.9|29
1648637740000|2022-03-30 10:55:40|92843|92818|92838.2|92813.2|92843.4|92818.4|92833.5|92808.5|54
1648637750000|2022-03-30 10:55:50|92838.5|92813.5|92835.4|92810.4|92840.1|92815.1|92834.1|92809.1|41
1648637760000|2022-03-30 10:56:00|92836.1|92811.1|92836.5|92811.5|92839.6|92814.6|92832.3|92807.3|63
1648637770000|2022-03-30 10:56:10|92836.4|92811.4|92842.8|92817.8|92844|92819|92836.4|92811.4|52
1648637780000|2022-03-30 10:56:20|92842.7|92817.7|92844.7|92819.7|92850.1|92825.1|92841.9|92816.9|51
1648637790000|2022-03-30 10:56:30|92844.9|92819.9|92851|92826|92851.8|92826.8|92842.4|92817.4|46
1648637800000|2022-03-30 10:56:40|92850.5|92825.5|92854.4|92829.4|92856.2|92831.2|92850.5|92825.5|54
1648637810000|2022-03-30 10:56:50|92853.3|92828.3|92859.1|92834.1|92860.8|92835.8|92852.7|92827.7|48
1648637820000|2022-03-30 10:57:00|92857.4|92832.4|92855.5|92830.5|92858.6|92833.6|92853.9|92828.9|50
1648637830000|2022-03-30 10:57:10|92855.3|92830.3|92855.4|92830.4|92855.7|92830.7|92854.3|92829.3|31
1648637840000|2022-03-30 10:57:20|92855.2|92830.2|92855.5|92830.5|92856.3|92831.3|92854.6|92829.6|34
1648637850000|2022-03-30 10:57:30|92854.9|92829.9|92860.1|92835.1|92861|92836|92854.9|92829.9|37
1648637860000|2022-03-30 10:57:40|92860.3|92835.3|92876.7|92851.7|92883.3|92851.9|92859.3|92832.8|46
1648637870000|2022-03-30 10:57:50|92875.9|92850.9|92877.1|92852.1|92891.4|92855.8|92875.9|92841.4|42
1648637880000|2022-03-30 10:58:00|92877|92852|92881.9|92856.9|92882.4|92857.4|92877|92852|44
1648637890000|2022-03-30 10:58:10|92882.1|92857.1|92882.3|92857.3|92882.6|92857.6|92879.5|92854.5|39
1648637900000|2022-03-30 10:58:20|92880.7|92855.7|92881.9|92856.9|92882.6|92857.6|92880.1|92855.1|39
1648637910000|2022-03-30 10:58:30|92879.7|92854.7|92874.6|92849.6|92879.7|92854.7|92873.5|92848.5|49
1648637920000|2022-03-30 10:58:40|92874.2|92849.2|92875.4|92850.4|92876.1|92851.1|92873|92848|40
1648637930000|2022-03-30 10:58:50|92875.6|92850.6|92876|92851|92877.2|92852.2|92874.5|92849.5|30
1648637940000|2022-03-30 10:59:00|92876.1|92851.1|92879.4|92854.4|92879.4|92854.4|92874.5|92849.5|40
1648637950000|2022-03-30 10:59:10|92880|92855|92887.4|92862.4|92888.4|92863.4|92880|92855|49
1648637960000|2022-03-30 10:59:20|92887.5|92862.5|92888.5|92863.5|92888.5|92863.5|92885.3|92860.3|26
1648637970000|2022-03-30 10:59:30|92888|92863|92887.7|92862.7|92892.8|92867.8|92882.9|92857.9|51
1648637980000|2022-03-30 10:59:40|92887.2|92862.2|92881.6|92856.6|92888.3|92863.3|92879.7|92854.7|63
1648637990000|2022-03-30 10:59:50|92881.7|92856.7|92876.3|92851.3|92892.6|92856.9|92876.3|92841.2|59
1648638000000|2022-03-30 11:00:00|92875.4|92850.4|92861.9|92836.9|92876.8|92851.8|92857.8|92832.8|63
1648638010000|2022-03-30 11:00:10|92861.3|92836.3|92876.4|92826.4|92876.7|92838.3|92855.1|92819.6|64
1648638020000|2022-03-30 11:00:20|92877.5|92827.5|92880.7|92830.7|92881.9|92847|92861.2|92821.4|59
1648638030000|2022-03-30 11:00:30|92880.6|92830.6|92873.7|92848.7|92881.9|92851.9|92868.1|92830.2|64
1648638040000|2022-03-30 11:00:40|92874.7|92849.7|92882.5|92857.5|92884.9|92859.9|92873|92848|58
1648638050000|2022-03-30 11:00:50|92883.3|92858.3|92883.7|92858.7|92883.7|92858.7|92880|92855|44
1648638060000|2022-03-30 11:01:00|92884.9|92859.9|92895.6|92870.6|92900.6|92873.7|92883|92850.6|61
1648638070000|2022-03-30 11:01:10|92896|92871|92906.9|92856.9|92909.6|92873|92890.3|92852.3|48
1648638080000|2022-03-30 11:01:20|92905.6|92855.6|92905.2|92880.2|92907.4|92882.4|92892.9|92855.6|47
1648638090000|2022-03-30 11:01:30|92906.1|92881.1|92908.1|92883.1|92909.6|92884.6|92903.4|92878.4|38
1648638100000|2022-03-30 11:01:40|92907.6|92882.6|92907.7|92882.7|92909.2|92884.2|92903.3|92878.3|36
1648638110000|2022-03-30 11:01:50|92907.4|92882.4|92909.5|92884.5|92911.4|92886.4|92906.3|92881.3|29
1648638120000|2022-03-30 11:02:00|92908.6|92883.6|92914.1|92889.1|92915.6|92890.6|92906.3|92881.3|43
1648638130000|2022-03-30 11:02:10|92914.4|92889.4|92904.1|92879.1|92915.1|92890.1|92900.7|92875.7|58
1648638140000|2022-03-30 11:02:20|92903.6|92878.6|92893.8|92868.8|92916.7|92879.4|92890.8|92861.5|64
1648638150000|2022-03-30 11:02:30|92893.7|92868.7|92909.8|92884.8|92912.4|92887.4|92893.1|92868.1|57
1648638160000|2022-03-30 11:02:40|92910.5|92885.5|92908|92883|92922.9|92886.2|92905.8|92871.2|41
1648638170000|2022-03-30 11:02:50|92907.7|92882.7|92908.3|92858.3|92920.3|92886.5|92904.3|92857.3|57
1648638180000|2022-03-30 11:03:00|92907.9|92857.9|92894.2|92869.2|92910.6|92872.4|92890.3|92855.3|58
1648638190000|2022-03-30 11:03:10|92894.5|92869.5|92887.4|92862.4|92907.8|92870.2|92880.8|92844.8|57
1648638200000|2022-03-30 11:03:20|92887.8|92862.8|92878.4|92853.4|92889.4|92864.4|92875|92850|72
1648638210000|2022-03-30 11:03:30|92878.3|92853.3|92880.7|92855.7|92894.7|92856.1|92878.3|92841.8|55
1648638220000|2022-03-30 11:03:40|92880.4|92855.4|92880.6|92855.6|92883.1|92858.1|92878.4|92853.4|53
1648638230000|2022-03-30 11:03:50|92879.7|92854.7|92867.8|92842.8|92898.4|92861.4|92865.3|92829.8|63
1648638240000|2022-03-30 11:04:00|92867.5|92842.5|92863.8|92838.8|92882.8|92846.4|92863.8|92832.2|62
1648638250000|2022-03-30 11:04:10|92863.9|92838.9|92853.2|92828.2|92865.3|92840.3|92850.7|92825.7|61
1648638260000|2022-03-30 11:04:20|92852.9|92827.9|92861|92836|92871.6|92846.6|92851.7|92826.7|65
1648638270000|2022-03-30 11:04:30|92863.7|92838.7|92863.1|92838.1|92867|92842|92860.1|92835.1|51
1648638280000|2022-03-30 11:04:40|92862.2|92837.2|92861.4|92836.4|92866|92841|92858|92833|44
1648638290000|2022-03-30 11:04:50|92861.5|92836.5|92857.5|92832.5|92861.5|92836.5|92857.4|92832.4|56
1648638300000|2022-03-30 11:05:00|92857.6|92832.6|92848.9|92823.9|92858.2|92833.2|92847.3|92822.3|59
1648638310000|2022-03-30 11:05:10|92848.8|92823.8|92850.9|92825.9|92852.5|92827.5|92848|92823|64
1648638320000|2022-03-30 11:05:20|92850|92825|92849.3|92824.3|92851.2|92826.2|92846.7|92821.7|55
1648638330000|2022-03-30 11:05:30|92849.6|92824.6|92858.3|92833.3|92859.9|92834.9|92847.4|92822.4|58
1648638340000|2022-03-30 11:05:40|92858.5|92833.5|92866.5|92841.5|92866.5|92841.5|92856.8|92831.8|53
1648638350000|2022-03-30 11:05:50|92866.2|92841.2|92867.2|92842.2|92868.6|92843.6|92864.4|92839.4|41
1648638360000|2022-03-30 11:06:00|92867.1|92842.1|92864|92839|92874.2|92849.2|92860.9|92835.9|58
1648638370000|2022-03-30 11:06:10|92866.1|92841.1|92876|92851|92878|92853|92866.1|92841.1|64
1648638380000|2022-03-30 11:06:20|92875.6|92850.6|92894.7|92869.7|92894.8|92869.8|92875.6|92850.6|52
1648638390000|2022-03-30 11:06:30|92892.8|92867.8|92885|92860|92896.1|92871.1|92882.4|92857.4|65
1648638400000|2022-03-30 11:06:40|92885.1|92860.1|92885.8|92860.8|92887.6|92862.6|92883.8|92858.8|38
1648638410000|2022-03-30 11:06:50|92885.7|92860.7|92888.4|92863.4|92893.8|92868.8|92885.6|92860.6|45
1648638420000|2022-03-30 11:07:00|92888.5|92863.5|92887.6|92862.6|92890.7|92865.7|92887.1|92862.1|46
1648638430000|2022-03-30 11:07:10|92890.7|92865.7|92936.9|92911.9|92936.9|92911.9|92887.8|92862.8|67
1648638440000|2022-03-30 11:07:20|92936.8|92911.8|92932.4|92907.4|92943.2|92918.2|92929.2|92904.2|61
1648638450000|2022-03-30 11:07:30|92930|92905|92949.3|92899.3|92950.2|92917.9|92929.3|92899.3|60
1648638460000|2022-03-30 11:07:40|92947.3|92897.3|92907.8|92882.8|92947.7|92915.1|92907.8|92882.8|63
1648638470000|2022-03-30 11:07:50|92907.5|92882.5|92900.3|92875.3|92910.8|92885.8|92897.5|92872.5|61
1648638480000|2022-03-30 11:08:00|92901.1|92876.1|92908|92883|92908.5|92883.5|92901|92876|45
1648638490000|2022-03-30 11:08:10|92908.1|92883.1|92901|92876|92908.1|92883.1|92896.7|92871.7|60
1648638500000|2022-03-30 11:08:20|92901.3|92876.3|92896.2|92871.2|92914.5|92877.9|92895.9|92864.2|46
1648638510000|2022-03-30 11:08:30|92895.9|92870.9|92896.6|92871.6|92897.2|92872.2|92894.8|92869.8|37
1648638520000|2022-03-30 11:08:40|92895.8|92870.8|92890.9|92865.9|92896.4|92871.4|92890.5|92865.5|41
1648638530000|2022-03-30 11:08:50|92891.1|92866.1|92888.1|92863.1|92894.9|92869.9|92888.1|92863.1|47
1648638540000|2022-03-30 11:09:00|92886.2|92861.2|92903|92853|92903|92864.4|92882.5|92846.1|55
1648638550000|2022-03-30 11:09:10|92904.1|92854.1|92886.7|92861.7|92904.1|92865.5|92884.9|92850.6|56
1648638560000|2022-03-30 11:09:20|92885.8|92860.8|92878.9|92853.9|92887.5|92862.5|92877.2|92852.2|50
1648638570000|2022-03-30 11:09:30|92879.2|92854.2|92879.1|92854.1|92880.8|92855.8|92877.1|92852.1|52
1648638580000|2022-03-30 11:09:40|92878.8|92853.8|92882.5|92857.5|92888.6|92863.6|92877.6|92852.6|57
1648638590000|2022-03-30 11:09:50|92881.9|92856.9|92869.4|92844.4|92882.9|92857.9|92866.9|92841.9|66
1648638600000|2022-03-30 11:10:00|92868.6|92843.6|92869.9|92844.9|92870.6|92845.6|92867.6|92842.6|30
1648638610000|2022-03-30 11:10:10|92869.8|92844.8|92869.9|92844.9|92871.7|92846.7|92869.2|92844.2|30
1648638620000|2022-03-30 11:10:20|92869.5|92844.5|92879.7|92854.7|92879.9|92854.9|92865.3|92840.3|59
1648638630000|2022-03-30 11:10:30|92879.6|92854.6|92881.3|92856.3|92882.5|92857.5|92878.7|92853.7|40
1648638640000|2022-03-30 11:10:40|92880.7|92855.7|92871.9|92846.9|92880.7|92855.7|92871.3|92846.3|48
1648638650000|2022-03-30 11:10:50|92872|92847|92872.6|92847.6|92875.9|92850.9|92871.4|92846.4|56
1648638660000|2022-03-30 11:11:00|92872.8|92847.8|92875.4|92850.4|92876.3|92851.3|92871.5|92846.5|54
1648638670000|2022-03-30 11:11:10|92875.5|92850.5|92855.4|92830.4|92875.9|92850.9|92854.8|92829.8|63
1648638680000|2022-03-30 11:11:20|92853.3|92828.3|92859.7|92809.7|92862.3|92829.1|92844.9|92807.8|57
1648638690000|2022-03-30 11:11:30|92856.9|92806.9|92843.8|92818.8|92856.9|92819.1|92839.9|92804|52
1648638700000|2022-03-30 11:11:40|92843.2|92818.2|92840.7|92815.7|92843.8|92818.8|92838.6|92813.6|41
1648638710000|2022-03-30 11:11:50|92840.8|92815.8|92861.7|92836.7|92862.2|92837.2|92839.6|92814.6|57
1648638720000|2022-03-30 11:12:00|92861.4|92836.4|92888.4|92863.4|92888.5|92863.5|92861.4|92836.4|49
1648638730000|2022-03-30 11:12:10|92888.8|92863.8|92885.4|92860.4|92889.4|92864.4|92884.9|92859.9|53
1648638740000|2022-03-30 11:12:20|92884.9|92859.9|92922.4|92897.4|92922.4|92897.4|92884.3|92859.3|60
1648638750000|2022-03-30 11:12:30|92923.6|92898.6|92916.7|92891.7|92934.9|92899.9|92915.6|92883.5|58
1648638760000|2022-03-30 11:12:40|92916.9|92891.9|92920.2|92895.2|92923.7|92898.7|92916.4|92891.4|60
1648638770000|2022-03-30 11:12:50|92919.9|92894.9|92925.6|92900.6|92927.2|92902.2|92919.9|92894.9|54
1648638780000|2022-03-30 11:13:00|92927.6|92902.6|92925.8|92900.8|92927.6|92902.6|92925.1|92900.1|52
1648638790000|2022-03-30 11:13:10|92925.4|92900.4|92926.9|92901.9|92928.3|92903.3|92925.1|92900.1|52
1648638800000|2022-03-30 11:13:20|92926.4|92901.4|92926.1|92901.1|92928.1|92903.1|92925.4|92900.4|46
1648638810000|2022-03-30 11:13:30|92925.8|92900.8|92924.4|92899.4|92926.8|92901.8|92922.7|92897.7|46
1648638820000|2022-03-30 11:13:40|92924.1|92899.1|92905.5|92880.5|92925.4|92900.4|92905.1|92873.2|62
1648638830000|2022-03-30 11:13:50|92905.8|92880.8|92886.9|92861.9|92912.7|92882.2|92885|92849.3|72
1648638840000|2022-03-30 11:14:00|92887.8|92862.8|92890.1|92840.1|92895.6|92865.1|92882.4|92839.5|51
1648638850000|2022-03-30 11:14:10|92890.7|92840.7|92863.9|92838.9|92891.3|92852|92863.5|92834.9|57
1648638860000|2022-03-30 11:14:20|92863.1|92838.1|92860.9|92810.9|92873.9|92838.9|92850.8|92810.7|66
1648638870000|2022-03-30 11:14:30|92861.1|92811.1|92842|92817|92864.2|92821.6|92839.4|92801.7|57
1648638880000|2022-03-30 11:14:40|92841.2|92816.2|92853.6|92803.6|92857.2|92818.3|92841.2|92800.6|43
1648638890000|2022-03-30 11:14:50|92853.4|92803.4|92861.2|92811.2|92868|92829|92837.1|92802|67
1648638900000|2022-03-30 11:15:00|92860.3|92810.3|92867.7|92817.7|92870.3|92838|92845.1|92808.8|67
1648638910000|2022-03-30 11:15:10|92867.9|92817.9|92860.4|92835.4|92868.7|92836|92852.3|92816.9|50
1648638920000|2022-03-30 11:15:20|92860|92835|92870|92820|92870|92836.7|92853.5|92819.9|56
1648638930000|2022-03-30 11:15:30|92870.3|92820.3|92850|92825|92871.4|92832.3|92849.7|92818.8|58
1648638940000|2022-03-30 11:15:40|92850.3|92825.3|92843.2|92793.2|92857.9|92825.7|92829.8|92791.9|69
1648638950000|2022-03-30 11:15:50|92843|92793|92831.9|92806.9|92844.3|92809.4|92828.3|92792.8|53
1648638960000|2022-03-30 11:16:00|92832|92807|92836.5|92811.5|92836.5|92811.5|92831.8|92806.8|57
1648638970000|2022-03-30 11:16:10|92836.4|92811.4|92834.8|92809.8|92838.7|92813.7|92833.6|92808.6|41
1648638980000|2022-03-30 11:16:20|92834.9|92809.9|92838.7|92813.7|92838.7|92813.7|92833|92808|50
1648638990000|2022-03-30 11:16:30|92838.5|92813.5|92842.6|92817.6|92842.6|92817.6|92838.5|92813.5|39
1648639000000|2022-03-30 11:16:40|92843.3|92818.3|92849|92824|92863.3|92825.9|92843.1|92811.3|43
1648639010000|2022-03-30 11:16:50|92849.1|92824.1|92848.4|92823.4|92850.5|92825.5|92847.5|92822.5|44
1648639020000|2022-03-30 11:17:00|92848.2|92823.2|92851.9|92826.9|92853.7|92828.7|92847.9|92822.9|46
1648639030000|2022-03-30 11:17:10|92851.7|92826.7|92857.5|92832.5|92865.2|92840.2|92851.7|92826.7|43
1648639040000|2022-03-30 11:17:20|92857.9|92832.9|92866.5|92841.5|92866.9|92841.9|92856.4|92831.4|47
1648639050000|2022-03-30 11:17:30|92866.8|92841.8|92865.5|92840.5|92866.8|92841.8|92863.1|92838.1|43
1648639060000|2022-03-30 11:17:40|92865.4|92840.4|92854.9|92829.9|92865.8|92840.8|92850.4|92825.4|59
1648639070000|2022-03-30 11:17:50|92855.2|92830.2|92862.2|92837.2|92863.2|92838.2|92854.3|92829.3|55
1648639080000|2022-03-30 11:18:00|92866.4|92841.4|92872.5|92847.5|92872.9|92847.9|92861|92836|62
1648639090000|2022-03-30 11:18:10|92872.3|92847.3|92871.2|92846.2|92873.8|92848.8|92871.2|92846.2|42
1648639100000|2022-03-30 11:18:20|92871.4|92846.4|92867.9|92842.9|92871.8|92846.8|92867.2|92842.2|52
1648639110000|2022-03-30 11:18:30|92866.5|92841.5|92869.2|92844.2|92873.2|92848.2|92866.5|92841.5|55
1648639120000|2022-03-30 11:18:40|92869.1|92844.1|92863.8|92838.8|92869.8|92844.8|92861.1|92836.1|63
1648639130000|2022-03-30 11:18:50|92864.1|92839.1|92870.5|92820.5|92873|92840.4|92856.4|92818.8|50
1648639140000|2022-03-30 11:19:00|92870.6|92820.6|92864|92814|92871|92830.3|92854.3|92814|34
1648639150000|2022-03-30 11:19:10|92864.3|92814.3|92863.7|92813.7|92865.5|92815.5|92861.8|92811.8|42
1648639160000|2022-03-30 11:19:20|92863.4|92813.4|92865.5|92815.5|92865.7|92815.7|92862.8|92812.8|35
1648639170000|2022-03-30 11:19:30|92865.4|92815.4|92853.2|92828.2|92868.9|92828.2|92853.2|92811.8|34
1648639180000|2022-03-30 11:19:40|92853.4|92828.4|92912.4|92862.4|92917.3|92874.5|92848.2|92810.5|74
1648639190000|2022-03-30 11:19:50|92912.6|92862.6|92902|92852|92917.5|92867.5|92887.2|92848.8|67
1648639200000|2022-03-30 11:20:00|92902.8|92852.8|92878|92853|92908.2|92869.5|92874.6|92838.6|64
1648639210000|2022-03-30 11:20:10|92877.2|92852.2|92871.8|92846.8|92884.1|92852.8|92868.5|92831.5|56
1648639220000|2022-03-30 11:20:20|92871.6|92846.6|92886.1|92836.1|92889.2|92851.2|92870|92833.7|55
1648639230000|2022-03-30 11:20:30|92885.3|92835.3|92874.8|92824.8|92885.5|92838.6|92861.4|92821.9|61
1648639240000|2022-03-30 11:20:40|92874.2|92824.2|92871.5|92846.5|92888.2|92851.5|92861.9|92821.9|58
1648639250000|2022-03-30 11:20:50|92872.7|92847.7|92871.4|92846.4|92873.2|92848.2|92868.2|92843.2|56
1648639260000|2022-03-30 11:21:00|92871.7|92846.7|92886.6|92836.6|92886.6|92847.2|92871.4|92833.4|42
1648639270000|2022-03-30 11:21:10|92886.4|92836.4|92888|92838|92889.1|92851.2|92873.8|92834|55
1648639280000|2022-03-30 11:21:20|92888.3|92838.3|92878.4|92853.4|92888.3|92856.8|92876.7|92836.1|47
1648639290000|2022-03-30 11:21:30|92877.5|92852.5|92890|92865|92897.9|92865|92874.7|92843.1|57
1648639300000|2022-03-30 11:21:40|92888.7|92863.7|92905.7|92880.7|92918.7|92881|92886.4|92861.4|60
1648639310000|2022-03-30 11:21:50|92906|92881|92905.5|92880.5|92920.5|92881.4|92905.1|92867.3|60
1648639320000|2022-03-30 11:22:00|92906|92881|92915.9|92865.9|92919.1|92881.9|92906|92863.6|42
1648639330000|2022-03-30 11:22:10|92915.7|92865.7|92902.8|92852.8|92916.7|92866.7|92888.4|92850.2|39
1648639340000|2022-03-30 11:22:20|92902.7|92852.7|92896.6|92846.6|92903.3|92862.9|92884.1|92846.2|53
1648639350000|2022-03-30 11:22:30|92896.4|92846.4|92899.4|92849.4|92900.5|92850.5|92895.1|92845.1|56
1648639360000|2022-03-30 11:22:40|92899.3|92849.3|92905.5|92855.5|92905.5|92855.5|92897.7|92847.7|53
1648639370000|2022-03-30 11:22:50|92905.2|92855.2|92904.8|92854.8|92905.9|92855.9|92903.9|92853.9|47
1648639380000|2022-03-30 11:23:00|92895.8|92870.8|92908.1|92858.1|92909.3|92871.8|92895|92857.1|47
1648639390000|2022-03-30 11:23:10|92908.3|92858.3|92891|92866|92908.9|92870.6|92887.7|92856.6|55
1648639400000|2022-03-30 11:23:20|92890.7|92865.7|92893.2|92868.2|92893.7|92868.7|92890.1|92865.1|51
1648639410000|2022-03-30 11:23:30|92893.1|92868.1|92889.5|92864.5|92893.1|92868.1|92889.5|92864.5|38
1648639420000|2022-03-30 11:23:40|92889.3|92864.3|92890.6|92865.6|92891.8|92866.8|92888.4|92863.4|48
1648639430000|2022-03-30 11:23:50|92890.7|92865.7|92882.5|92857.5|92897|92865.7|92882.1|92846.6|54
1648639440000|2022-03-30 11:24:00|92882.7|92857.7|92886.7|92861.7|92887.4|92862.4|92881.5|92856.5|63
1648639450000|2022-03-30 11:24:10|92886.8|92861.8|92880.3|92855.3|92888.8|92863.8|92879.3|92854.3|52
1648639460000|2022-03-30 11:24:20|92892.8|92842.8|92899.1|92849.1|92899.1|92860.9|92881.6|92840.3|45
1648639470000|2022-03-30 11:24:30|92897.5|92847.5|92892.9|92842.9|92898.5|92861.3|92880.7|92842|34
1648639480000|2022-03-30 11:24:40|92893.1|92843.1|92886.3|92836.3|92895.8|92856.2|92877.5|92833.7|59
1648639490000|2022-03-30 11:24:50|92885|92835|92870.8|92845.8|92888|92847.4|92869.3|92832.7|54
1648639500000|2022-03-30 11:25:00|92870.4|92845.4|92882.2|92832.2|92884|92846|92868.8|92832.2|52
1648639510000|2022-03-30 11:25:10|92882.4|92832.4|92872.6|92847.6|92882.4|92847.6|92868|92832.4|40
1648639520000|2022-03-30 11:25:20|92872.9|92847.9|92881.9|92856.9|92883.2|92858.2|92871.4|92846.4|44
1648639530000|2022-03-30 11:25:30|92881.7|92856.7|92884.4|92859.4|92889.8|92864.8|92880.9|92855.9|54
1648639540000|2022-03-30 11:25:40|92884.3|92859.3|92878.5|92853.5|92885.6|92860.6|92878.1|92853.1|54
1648639550000|2022-03-30 11:25:50|92877.7|92852.7|92872.2|92847.2|92878.6|92853.6|92872.2|92847.2|50
1648639560000|2022-03-30 11:26:00|92871.6|92846.6|92871.4|92846.4|92875.2|92850.2|92871|92846|47
1648639570000|2022-03-30 11:26:10|92871.8|92846.8|92860.4|92835.4|92882.4|92847.3|92857.4|92825.4|42
1648639580000|2022-03-30 11:26:20|92861.1|92836.1|92859.8|92834.8|92865.4|92840.4|92859.8|92834.8|56
1648639590000|2022-03-30 11:26:30|92860|92835|92850.9|92825.9|92860.6|92835.6|92849.5|92824.5|54
1648639600000|2022-03-30 11:26:40|92851.8|92826.8|92853.2|92828.2|92865.3|92828.8|92848.7|92811.8|51
1648639610000|2022-03-30 11:26:50|92867.2|92817.2|92850.4|92825.4|92868.4|92830.5|92850|92817.2|43
1648639620000|2022-03-30 11:27:00|92850.5|92825.5|92839.9|92814.9|92859.8|92828.7|92834.9|92809.8|56
1648639630000|2022-03-30 11:27:10|92840.4|92815.4|92844.5|92819.5|92851.1|92826.1|92838.2|92813.2|69
1648639640000|2022-03-30 11:27:20|92844|92819|92844.6|92819.6|92849.5|92824.5|92841.6|92816.6|53
1648639650000|2022-03-30 11:27:30|92843.1|92818.1|92839.6|92814.6|92844.5|92819.5|92839.3|92814.3|52
1648639660000|2022-03-30 11:27:40|92839.3|92814.3|92828.2|92803.2|92842|92814.7|92827.6|92789.5|42
1648639670000|2022-03-30 11:27:50|92825.2|92800.2|92829.7|92804.7|92844.7|92808.3|92825.2|92791|51
1648639680000|2022-03-30 11:28:00|92829.8|92804.8|92831.3|92806.3|92836.4|92811.4|92829.8|92804.8|54
1648639690000|2022-03-30 11:28:10|92831.4|92806.4|92830.5|92805.5|92848.4|92813|92829.5|92797.4|62
1648639700000|2022-03-30 11:28:20|92830.9|92805.9|92839.3|92814.3|92843.8|92814.4|92830.3|92791.4|55
1648639710000|2022-03-30 11:28:30|92838.6|92813.6|92840.9|92815.9|92856.8|92820.9|92837|92803.8|43
1648639720000|2022-03-30 11:28:40|92841.3|92816.3|92840.8|92815.8|92849.3|92824.3|92839.8|92814.8|52
1648639730000|2022-03-30 11:28:50|92839.8|92814.8|92840.8|92815.8|92855.3|92817.9|92837.7|92800|47
1648639740000|2022-03-30 11:29:00|92840.1|92815.1|92835.9|92810.9|92844.1|92817.5|92827.2|92793|60
1648639750000|2022-03-30 11:29:10|92836.3|92811.3|92838.5|92813.5|92838.5|92813.5|92834.9|92809.9|57
1648639760000|2022-03-30 11:29:20|92839.4|92814.4|92839.7|92814.7|92841.7|92816.7|92837.5|92812.5|46
1648639770000|2022-03-30 11:29:30|92839.6|92814.6|92844.7|92819.7|92846.7|92821.7|92834.5|92809.5|61
1648639780000|2022-03-30 11:29:40|92844.1|92819.1|92844.9|92819.9|92846.4|92821.4|92842.1|92817.1|52
1648639790000|2022-03-30 11:29:50|92845.2|92820.2|92840.4|92815.4|92845.2|92820.2|92838.3|92813.3|42
1648639800000|2022-03-30 11:30:00|92840.2|92815.2|92836.8|92811.8|92845.7|92815.2|92831|92795|58
1648639810000|2022-03-30 11:30:10|92837|92812|92831.1|92806.1|92838.9|92813.9|92829.4|92804.4|57
1648639820000|2022-03-30 11:30:20|92829.5|92804.5|92802.2|92777.2|92830.2|92805.2|92801.7|92767.7|66
1648639830000|2022-03-30 11:30:30|92802.4|92777.4|92794.4|92769.4|92802.5|92777.5|92793.8|92768.8|66
1648639840000|2022-03-30 11:30:40|92795.2|92770.2|92765.2|92740.2|92795.2|92770.2|92756.1|92715.6|72
1648639850000|2022-03-30 11:30:50|92766.4|92741.4|92750|92725|92771.7|92745.8|92749.3|92713.2|72
1648639860000|2022-03-30 11:31:00|92751.8|92726.8|92763.1|92713.1|92765.7|92730|92749.4|92711.6|71
1648639870000|2022-03-30 11:31:10|92763.5|92713.5|92749.2|92724.2|92767.7|92730.3|92748|92713.5|53
1648639880000|2022-03-30 11:31:20|92747.6|92722.6|92748.6|92723.6|92756|92731|92747.4|92722.4|48
1648639890000|2022-03-30 11:31:30|92747.8|92722.8|92765.3|92740.3|92766.8|92741.8|92747.8|92722.8|55
1648639900000|2022-03-30 11:31:40|92766.6|92741.6|92753.9|92728.9|92769.2|92744.2|92753.9|92728.9|61
1648639910000|2022-03-30 11:31:50|92753.3|92728.3|92752.7|92727.7|92756.7|92731.7|92752.6|92727.6|61
1648639920000|2022-03-30 11:32:00|92752|92727|92757|92732|92757.6|92732.6|92750.3|92725.3|52
1648639930000|2022-03-30 11:32:10|92757.3|92732.3|92766|92741|92766.3|92741.3|92757.1|92732.1|66
1648639940000|2022-03-30 11:32:20|92765.5|92740.5|92762.9|92737.9|92768.1|92743.1|92758.8|92733.8|50
1648639950000|2022-03-30 11:32:30|92763.5|92738.5|92761.7|92736.7|92763.5|92738.5|92758.4|92733.4|41
1648639960000|2022-03-30 11:32:40|92761.4|92736.4|92763.3|92738.3|92765.2|92740.2|92759.6|92734.6|48
1648639970000|2022-03-30 11:32:50|92763.1|92738.1|92770.4|92745.4|92773|92748|92763.1|92738.1|48
1648639980000|2022-03-30 11:33:00|92769.9|92744.9|92766.8|92741.8|92770.4|92745.4|92765.8|92740.8|31
1648639990000|2022-03-30 11:33:10|92765.7|92740.7|92768.7|92743.7|92771.4|92746.4|92764.7|92739.7|46
1648640000000|2022-03-30 11:33:20|92769.3|92744.3|92769.7|92744.7|92771.1|92746.1|92766.9|92741.9|32
1648640010000|2022-03-30 11:33:30|92770.1|92745.1|92776.8|92751.8|92781.1|92756.1|92767.2|92742.2|49
1648640020000|2022-03-30 11:33:40|92777.3|92752.3|92778.8|92753.8|92779.2|92754.2|92775.6|92750.6|41
1648640030000|2022-03-30 11:33:50|92779.5|92754.5|92776|92751|92781|92756|92772.7|92747.7|45
1648640040000|2022-03-30 11:34:00|92773.6|92748.6|92776.6|92751.6|92778.8|92753.8|92773.6|92748.6|49
1648640050000|2022-03-30 11:34:10|92776.7|92751.7|92780.4|92755.4|92781.1|92756.1|92775.3|92750.3|36
1648640060000|2022-03-30 11:34:20|92780.7|92755.7|92768.1|92743.1|92780.7|92755.7|92767.7|92742.7|47
1648640070000|2022-03-30 11:34:30|92767.9|92742.9|92759.8|92734.8|92768.5|92743.5|92758.5|92733.5|54
1648640080000|2022-03-30 11:34:40|92759.7|92734.7|92762.7|92737.7|92763.3|92738.3|92759|92734|32
1648640090000|2022-03-30 11:34:50|92762.9|92737.9|92750.9|92725.9|92762.9|92737.9|92750.9|92725.9|48
1648640100000|2022-03-30 11:35:00|92751.5|92726.5|92754.2|92729.2|92755.2|92730.2|92748.7|92723.7|47
1648640110000|2022-03-30 11:35:10|92755.1|92730.1|92751.9|92726.9|92757.3|92732.3|92749|92724|45
1648640120000|2022-03-30 11:35:20|92751.2|92726.2|92756.5|92731.5|92759.5|92734.5|92749.6|92724.6|51
1648640130000|2022-03-30 11:35:30|92756.3|92731.3|92759.4|92734.4|92762.6|92737.6|92756.3|92731.3|49
1648640140000|2022-03-30 11:35:40|92759.9|92734.9|92763.5|92738.5|92766.2|92741.2|92759.9|92734.9|42
1648640150000|2022-03-30 11:35:50|92763.6|92738.6|92766|92741|92766.3|92741.3|92759.5|92734.5|40
1648640160000|2022-03-30 11:36:00|92765.1|92740.1|92771|92746|92784.9|92747.1|92761.3|92731.8|56
1648640170000|2022-03-30 11:36:10|92771.4|92746.4|92757.5|92732.5|92771.4|92746.4|92756.7|92731.7|53
1648640180000|2022-03-30 11:36:20|92757.9|92732.9|92753.7|92728.7|92759.5|92734.5|92752.1|92727.1|33
1648640190000|2022-03-30 11:36:30|92754.6|92729.6|92755.1|92730.1|92755.3|92730.3|92753.4|92728.4|25
1648640200000|2022-03-30 11:36:40|92755.2|92730.2|92756.2|92731.2|92756.2|92731.2|92753.5|92728.5|29
1648640210000|2022-03-30 11:36:50|92755.2|92730.2|92756.3|92731.3|92759|92734|92755.2|92730.2|41
1648640220000|2022-03-30 11:37:00|92756.7|92731.7|92756|92731|92757.2|92732.2|92755.3|92730.3|27
1648640230000|2022-03-30 11:37:10|92756.3|92731.3|92755.7|92730.7|92757.3|92732.3|92755.4|92730.4|30
1648640240000|2022-03-30 11:37:20|92754.1|92729.1|92757|92732|92758|92733|92752.8|92727.8|33
1648640250000|2022-03-30 11:37:30|92756.3|92731.3|92761.4|92736.4|92761.8|92736.8|92752.5|92727.5|42
1648640260000|2022-03-30 11:37:40|92761.5|92736.5|92767.9|92742.9|92772|92747|92758.4|92733.4|52
1648640270000|2022-03-30 11:37:50|92769.3|92744.3|92769.2|92744.2|92770.9|92745.9|92765.6|92740.6|52
1648640280000|2022-03-30 11:38:00|92769.8|92744.8|92772.3|92747.3|92776.2|92751.2|92766.8|92741.8|55
1648640290000|2022-03-30 11:38:10|92772.6|92747.6|92775.8|92750.8|92777.3|92752.3|92772.6|92747.6|44
1648640300000|2022-03-30 11:38:20|92777|92752|92778.2|92753.2|92779.4|92754.4|92775.9|92750.9|33
1648640310000|2022-03-30 11:38:30|92778|92753|92783.2|92758.2|92786.6|92761.6|92777|92752|48
1648640320000|2022-03-30 11:38:40|92783.8|92758.8|92783|92758|92786|92761|92780.6|92755.6|54
1648640330000|2022-03-30 11:38:50|92782.8|92757.8|92788.2|92763.2|92790.9|92765.9|92781.2|92756.2|48
1648640340000|2022-03-30 11:39:00|92787.7|92762.7|92807.6|92782.6|92824.4|92799.4|92787.7|92762.7|75
1648640350000|2022-03-30 11:39:10|92807.5|92782.5|92796.7|92771.7|92810.5|92785.5|92772.1|92747.1|73
1648640360000|2022-03-30 11:39:20|92795.1|92770.1|92811.9|92786.9|92813.3|92788.3|92795.1|92759|69
1648640370000|2022-03-30 11:39:30|92813.7|92788.7|92801.1|92776.1|92815.9|92790.9|92798.9|92773.9|62
1648640380000|2022-03-30 11:39:40|92801.2|92776.2|92807.7|92782.7|92807.9|92782.9|92800.1|92775.1|43
1648640390000|2022-03-30 11:39:50|92808|92783|92824.9|92799.9|92825.2|92800.2|92805.5|92780.5|59
1648640400000|2022-03-30 11:40:00|92825|92800|92824.2|92799.2|92826.6|92801.6|92821.9|92796.9|51
1648640410000|2022-03-30 11:40:10|92823.9|92798.9|92837.6|92812.6|92838.5|92813.5|92823.8|92798.8|63
1648640420000|2022-03-30 11:40:20|92838|92813|92841.6|92816.6|92841.6|92816.6|92832.8|92807.8|56
1648640430000|2022-03-30 11:40:30|92839.8|92814.8|92844.2|92819.2|92857.8|92830.4|92839.8|92807.8|65
1648640440000|2022-03-30 11:40:40|92841.9|92816.9|92815.8|92790.8|92842.2|92817.2|92813.3|92788.3|55
1648640450000|2022-03-30 11:40:50|92816.1|92791.1|92837.3|92812.3|92840.2|92815.2|92815.2|92790.2|55
1648640460000|2022-03-30 11:41:00|92837.7|92812.7|92821.5|92796.5|92839.5|92814.5|92821.3|92796.3|58
1648640470000|2022-03-30 11:41:10|92822.3|92797.3|92823.2|92798.2|92823.3|92798.3|92819.8|92794.8|37
1648640480000|2022-03-30 11:41:20|92823.6|92798.6|92825.6|92800.6|92826.4|92801.4|92814.6|92789.6|53
1648640490000|2022-03-30 11:41:30|92828.3|92803.3|92816.4|92791.4|92828.3|92803.3|92814.1|92789.1|53
1648640500000|2022-03-30 11:41:40|92815.9|92790.9|92816.6|92791.6|92817.5|92792.5|92815.8|92790.8|27
1648640510000|2022-03-30 11:41:50|92816.8|92791.8|92798.1|92773.1|92818.1|92793.1|92797.9|92772.9|49
1648640520000|2022-03-30 11:42:00|92797.6|92772.6|92799.9|92774.9|92799.9|92774.9|92796|92771|41
1648640530000|2022-03-30 11:42:10|92802.5|92777.5|92797.4|92772.4|92805.4|92780.4|92796.6|92771.6|50
1648640540000|2022-03-30 11:42:20|92797.1|92772.1|92791.6|92766.6|92797.1|92772.1|92791.6|92766.6|52
1648640550000|2022-03-30 11:42:30|92793.4|92768.4|92790.3|92765.3|92794.6|92769.6|92789.6|92764.6|43
1648640560000|2022-03-30 11:42:40|92790.5|92765.5|92783.3|92758.3|92791.1|92766.1|92782.2|92757.2|53
1648640570000|2022-03-30 11:42:50|92783.4|92758.4|92779|92754|92783.9|92758.9|92777.9|92752.9|57
1648640580000|2022-03-30 11:43:00|92778.9|92753.9|92780|92755|92790.7|92765.7|92778.5|92753.5|52
1648640590000|2022-03-30 11:43:10|92779.8|92754.8|92784.1|92759.1|92789|92764|92779.2|92754.2|53
1648640600000|2022-03-30 11:43:20|92784.3|92759.3|92784.6|92759.6|92786.1|92761.1|92783|92758|38
1648640610000|2022-03-30 11:43:30|92784.5|92759.5|92793.6|92768.6|92795.6|92770.6|92784.2|92759.2|52
1648640620000|2022-03-30 11:43:40|92793.8|92768.8|92782.2|92757.2|92794.7|92769.7|92778.9|92753.9|59
1648640630000|2022-03-30 11:43:50|92782.3|92757.3|92787.4|92762.4|92787.7|92762.7|92782|92757|35
1648640640000|2022-03-30 11:44:00|92787.5|92762.5|92782|92757|92790.1|92765.1|92782|92757|43
1648640650000|2022-03-30 11:44:10|92782.7|92757.7|92753.6|92728.6|92783.6|92758.6|92749.7|92724.7|52
1648640660000|2022-03-30 11:44:20|92753.8|92728.8|92759|92734|92775.7|92750.7|92753.7|92728.7|64
1648640670000|2022-03-30 11:44:30|92758.5|92733.5|92743.9|92718.9|92758.6|92733.6|92741.7|92716.7|67
1648640680000|2022-03-30 11:44:40|92742.9|92717.9|92729.9|92704.9|92743.2|92718.2|92712.6|92687.6|67
1648640690000|2022-03-30 11:44:50|92729.7|92704.7|92728.4|92703.4|92730|92705|92726.2|92701.2|34
1648640700000|2022-03-30 11:45:00|92728.8|92703.8|92724.8|92699.8|92742.7|92707.5|92724.8|92690.6|64
1648640710000|2022-03-30 11:45:10|92726.6|92701.6|92723.6|92698.6|92745.6|92707.7|92719.9|92694.9|54
1648640720000|2022-03-30 11:45:20|92720.1|92695.1|92700.7|92675.7|92720.1|92695.1|92699.8|92674.8|64
1648640730000|2022-03-30 11:45:30|92698.9|92673.9|92688.5|92663.5|92703.4|92675.7|92685.2|92649.7|66
1648640740000|2022-03-30 11:45:40|92687.9|92662.9|92698.1|92673.1|92712.3|92676|92687.9|92662.3|60
1648640750000|2022-03-30 11:45:50|92698|92673|92695.8|92670.8|92711.2|92679.1|92693.9|92661.2|47
1648640760000|2022-03-30 11:46:00|92695.7|92670.7|92697.3|92672.3|92700.1|92675.1|92688.1|92663.1|56
1648640770000|2022-03-30 11:46:10|92697.6|92672.6|92696.1|92671.1|92697.6|92672.6|92693.3|92668.3|52
1648640780000|2022-03-30 11:46:20|92696|92671|92694.9|92669.9|92701.9|92676.9|92691.1|92666.1|59
1648640790000|2022-03-30 11:46:30|92695.5|92670.5|92674.6|92649.6|92696.1|92671.1|92673.4|92648.4|58
1648640800000|2022-03-30 11:46:40|92674.8|92649.8|92706.5|92681.5|92710.6|92685.6|92674.8|92649.8|67
1648640810000|2022-03-30 11:46:50|92706.7|92681.7|92699.5|92674.5|92708.1|92683.1|92699.5|92674.5|57
1648640820000|2022-03-30 11:47:00|92699.6|92674.6|92700.3|92675.3|92702.8|92677.8|92698.3|92673.3|52
1648640830000|2022-03-30 11:47:10|92700.6|92675.6|92706|92681|92708.3|92683.3|92687.2|92662.2|57
1648640840000|2022-03-30 11:47:20|92705.6|92680.6|92708.5|92683.5|92709.3|92684.3|92705.2|92680.2|34
1648640850000|2022-03-30 11:47:30|92708.3|92683.3|92715.5|92690.5|92715.5|92690.5|92708.3|92683.3|44
1648640860000|2022-03-30 11:47:40|92715.2|92690.2|92714.2|92689.2|92715.9|92690.9|92713.4|92688.4|30
1648640870000|2022-03-30 11:47:50|92714.7|92689.7|92735.8|92710.8|92744.2|92719.2|92714.3|92689.3|71
1648640880000|2022-03-30 11:48:00|92737.4|92712.4|92743.3|92718.3|92758.9|92724.1|92735.8|92708.9|64
1648640890000|2022-03-30 11:48:10|92742.4|92717.4|92739.2|92714.2|92742.4|92717.4|92738.2|92713.2|44
1648640900000|2022-03-30 11:48:20|92738.7|92713.7|92743|92718|92743|92718|92738.7|92713.7|29
1648640910000|2022-03-30 11:48:30|92742.7|92717.7|92743.1|92718.1|92744.9|92719.9|92741.2|92716.2|31
1648640920000|2022-03-30 11:48:40|92743|92718|92745.1|92720.1|92747.9|92722.9|92743|92718|49
1648640930000|2022-03-30 11:48:50|92744.8|92719.8|92748.8|92723.8|92748.8|92723.8|92743.2|92718.2|58
1648640940000|2022-03-30 11:49:00|92747.8|92722.8|92749.2|92724.2|92751.5|92726.5|92745.2|92720.2|55
1648640950000|2022-03-30 11:49:10|92748.7|92723.7|92753|92728|92753.7|92728.7|92748.5|92723.5|56
1648640960000|2022-03-30 11:49:20|92753.7|92728.7|92754.1|92729.1|92755|92730|92749.4|92724.4|61
1648640970000|2022-03-30 11:49:30|92754.8|92729.8|92752.5|92727.5|92755.4|92730.4|92748.6|92723.6|53
1648640980000|2022-03-30 11:49:40|92752.4|92727.4|92752.5|92727.5|92755|92730|92750.8|92725.8|47
1648640990000|2022-03-30 11:49:50|92752.8|92727.8|92750.9|92725.9|92753|92728|92749.8|92724.8|47
1648641000000|2022-03-30 11:50:00|92751.3|92726.3|92752.2|92727.2|92757.8|92732.8|92747.7|92722.7|46
1648641010000|2022-03-30 11:50:10|92753.5|92728.5|92769.5|92744.5|92769.5|92744.5|92753.5|92728.5|51
1648641020000|2022-03-30 11:50:20|92768.8|92743.8|92765.8|92740.8|92768.8|92743.8|92764.1|92739.1|54
1648641030000|2022-03-30 11:50:30|92766|92741|92748.2|92723.2|92769.3|92744.3|92746.7|92721.7|59
1648641040000|2022-03-30 11:50:40|92748.1|92723.1|92752.7|92727.7|92754|92729|92747.8|92722.8|46
1648641050000|2022-03-30 11:50:50|92752.1|92727.1|92750.1|92725.1|92755.6|92730.6|92750|92725|56
1648641060000|2022-03-30 11:51:00|92751.2|92726.2|92745.6|92720.6|92752.5|92727.5|92745.3|92720.3|53
1648641070000|2022-03-30 11:51:10|92744.3|92719.3|92740.9|92715.9|92746.8|92721.8|92738.8|92713.8|51
1648641080000|2022-03-30 11:51:20|92741|92716|92739.2|92714.2|92741.6|92716.6|92735.8|92710.8|53
1648641090000|2022-03-30 11:51:30|92738.2|92713.2|92742.2|92717.2|92746.8|92721.8|92738.2|92713.2|45
1648641100000|2022-03-30 11:51:40|92742.3|92717.3|92743|92718|92743.1|92718.1|92740.5|92715.5|44
1648641110000|2022-03-30 11:51:50|92742.8|92717.8|92735.8|92710.8|92742.8|92717.8|92731|92706|45
1648641120000|2022-03-30 11:52:00|92735.7|92710.7|92741.5|92716.5|92742.3|92717.3|92735.1|92710.1|25
1648641130000|2022-03-30 11:52:10|92741.6|92716.6|92753.7|92728.7|92755.8|92730.8|92741.6|92716.6|55
1648641140000|2022-03-30 11:52:20|92753.9|92728.9|92753.9|92728.9|92754.7|92729.7|92751.1|92726.1|46
1648641150000|2022-03-30 11:52:30|92753.4|92728.4|92753.3|92728.3|92754.8|92729.8|92751.8|92726.8|41
1648641160000|2022-03-30 11:52:40|92753.2|92728.2|92745.9|92720.9|92753.4|92728.4|92745.8|92720.8|48
1648641170000|2022-03-30 11:52:50|92746.1|92721.1|92750.4|92725.4|92753|92728|92746.1|92721.1|51
1648641180000|2022-03-30 11:53:00|92750.7|92725.7|92754.1|92729.1|92757.6|92732.6|92750.7|92725.7|54
1648641190000|2022-03-30 11:53:10|92752.5|92727.5|92753.2|92728.2|92756.5|92731.5|92751.7|92726.7|44
1648641200000|2022-03-30 11:53:20|92753.3|92728.3|92750.7|92725.7|92754.4|92729.4|92749.8|92724.8|29
1648641210000|2022-03-30 11:53:30|92750.5|92725.5|92745|92720|92750.5|92725.5|92744.2|92719.2|38
1648641220000|2022-03-30 11:53:40|92745.2|92720.2|92746.8|92721.8|92752.1|92727.1|92744.9|92719.9|45
1648641230000|2022-03-30 11:53:50|92746.6|92721.6|92748.8|92723.8|92749.7|92724.7|92744.8|92719.8|47
1648641240000|2022-03-30 11:54:00|92749.3|92724.3|92747.3|92722.3|92750.5|92725.5|92747.2|92722.2|45
1648641250000|2022-03-30 11:54:10|92747.5|92722.5|92747.9|92722.9|92748|92723|92745.2|92720.2|30
1648641260000|2022-03-30 11:54:20|92747.8|92722.8|92739.4|92714.4|92750.4|92725.4|92738.9|92713.9|33
1648641270000|2022-03-30 11:54:30|92738.8|92713.8|92742.7|92717.7|92744.3|92719.3|92738.5|92713.5|35
1648641280000|2022-03-30 11:54:40|92742.8|92717.8|92751.4|92726.4|92751.9|92726.9|92741.4|92716.4|43
1648641290000|2022-03-30 11:54:50|92752.2|92727.2|92749.2|92724.2|92755.9|92730.9|92749|92724|47
1648641300000|2022-03-30 11:55:00|92749.1|92724.1|92744.1|92719.1|92749.6|92724.6|92742.3|92717.3|53
1648641310000|2022-03-30 11:55:10|92744.2|92719.2|92745.5|92720.5|92748.4|92723.4|92736.9|92711.9|70
1648641320000|2022-03-30 11:55:20|92745.6|92720.6|92750.2|92725.2|92750.5|92725.5|92744|92719|36
1648641330000|2022-03-30 11:55:30|92750.1|92725.1|92763.1|92738.1|92764.9|92739.9|92748.6|92723.6|54
1648641340000|2022-03-30 11:55:40|92764.1|92739.1|92770.3|92745.3|92771|92746|92763.9|92738.9|48
1648641350000|2022-03-30 11:55:50|92770.5|92745.5|92781.7|92756.7|92782.8|92757.8|92767.8|92742.8|54
1648641360000|2022-03-30 11:56:00|92783.1|92758.1|92769.1|92744.1|92783.1|92758.1|92766.8|92741.8|67
1648641370000|2022-03-30 11:56:10|92768.9|92743.9|92771.4|92746.4|92787.4|92751|92766.5|92732.4|63
1648641380000|2022-03-30 11:56:20|92772|92747|92769.6|92744.6|92777.4|92752.4|92767.4|92742.4|44
1648641390000|2022-03-30 11:56:30|92774|92749|92769.5|92744.5|92774|92749|92766.3|92741.3|37
1648641400000|2022-03-30 11:56:40|92769.9|92744.9|92759.3|92734.3|92770.3|92745.3|92757.6|92732.6|54
1648641410000|2022-03-30 11:56:50|92759|92734|92766.1|92741.1|92766.3|92741.3|92759|92734|53
1648641420000|2022-03-30 11:57:00|92766.2|92741.2|92767.4|92742.4|92768|92743|92762.2|92737.2|57
1648641430000|2022-03-30 11:57:10|92766.3|92741.3|92767.6|92742.6|92790|92752.1|92766.3|92739.9|58
1648641440000|2022-03-30 11:57:20|92768.2|92743.2|92771.6|92746.6|92771.9|92746.9|92767.4|92742.4|39
1648641450000|2022-03-30 11:57:30|92773.2|92748.2|92783.8|92758.8|92788.2|92763.2|92773.2|92748.2|54
1648641460000|2022-03-30 11:57:40|92784.2|92759.2|92798.3|92773.3|92798.6|92773.6|92783.9|92758.9|53
1648641470000|2022-03-30 11:57:50|92798|92773|92831.8|92806.8|92835.5|92810.5|92797.4|92772.4|75
1648641480000|2022-03-30 11:58:00|92843.9|92793.9|92836.1|92811.1|92843.9|92815.2|92824.2|92791.2|54
1648641490000|2022-03-30 11:58:10|92837.1|92812.1|92848.2|92823.2|92849.1|92824.1|92835.2|92810.2|65
1648641500000|2022-03-30 11:58:20|92847.9|92822.9|92857.2|92832.2|92883.7|92852.9|92847.4|92817.1|69
1648641510000|2022-03-30 11:58:30|92857.7|92832.7|92888.3|92838.3|92888.3|92850.7|92853.6|92816.8|55
1648641520000|2022-03-30 11:58:40|92888.6|92838.6|92877.4|92852.4|92888.6|92853.1|92872.4|92834.6|61
1648641530000|2022-03-30 11:58:50|92871.5|92846.5|92876.1|92851.1|92888.7|92854.4|92871.5|92837.5|43
1648641540000|2022-03-30 11:59:00|92876.4|92851.4|92893.1|92843.1|92893.1|92858|92865.1|92839.1|59
1648641550000|2022-03-30 11:59:10|92894.2|92844.2|92887.8|92862.8|92894.2|92865.7|92883|92844.2|56
1648641560000|2022-03-30 11:59:20|92887.5|92862.5|92863.2|92813.2|92894.4|92869.4|92859.6|92809.6|72
1648641570000|2022-03-30 11:59:30|92858.7|92808.7|92845.9|92820.9|92864.8|92822.1|92843.4|92805.8|56
1648641580000|2022-03-30 11:59:40|92846.1|92821.1|92864.1|92839.1|92876.1|92839.1|92840.1|92803.3|62
1648641590000|2022-03-30 11:59:50|92876.8|92826.8|92858.4|92833.4|92876.8|92838.2|92853.5|92811.9|63
1648641600000|2022-03-30 12:00:00|92860.8|92835.8|92863.9|92838.9|92863.9|92838.9|92857.9|92832.9|68
1648641610000|2022-03-30 12:00:10|92864.2|92839.2|92880.9|92855.9|92880.9|92855.9|92859.5|92834.5|69
1648641620000|2022-03-30 12:00:20|92880.2|92855.2|92897|92872|92897.9|92872.9|92875.9|92850.9|73
1648641630000|2022-03-30 12:00:30|92896.4|92871.4|92908|92883|92912.8|92887.8|92896.4|92871.4|73
1648641640000|2022-03-30 12:00:40|92908.6|92883.6|92905.1|92880.1|92911.2|92886.2|92901.7|92876.7|63
1648641650000|2022-03-30 12:00:50|92905.2|92880.2|92905.2|92880.2|92911.9|92886.9|92903|92878|60
1648641660000|2022-03-30 12:01:00|92904.7|92879.7|92910.9|92885.9|92910.9|92885.9|92894.7|92869.7|55
1648641670000|2022-03-30 12:01:10|92911.4|92886.4|92908.5|92883.5|92915.1|92890.1|92904.6|92879.6|60
1648641680000|2022-03-30 12:01:20|92908.8|92883.8|92931.3|92906.3|92932.7|92907.7|92904.1|92879.1|63
1648641690000|2022-03-30 12:01:30|92930.8|92905.8|92931.2|92906.2|92935.3|92910.3|92925.5|92900.5|45
1648641700000|2022-03-30 12:01:40|92928.4|92903.4|92951.1|92926.1|92954.4|92929.4|92926.7|92901.7|66
1648641710000|2022-03-30 12:01:50|92951.4|92926.4|92946.3|92921.3|92951.4|92926.4|92945.9|92920.9|59
1648641720000|2022-03-30 12:02:00|92947.4|92922.4|92955.4|92930.4|92955.4|92930.4|92946.3|92921.3|54
1648641730000|2022-03-30 12:02:10|92954.5|92929.5|92931.5|92881.5|92959.6|92934.6|92923.2|92881.5|63
1648641740000|2022-03-30 12:02:20|92928.4|92878.4|92911.2|92861.2|92931.1|92892.3|92894.9|92857.7|70
1648641750000|2022-03-30 12:02:30|92910.9|92860.9|92894.8|92869.8|92910.9|92869.8|92889|92850.2|58
1648641760000|2022-03-30 12:02:40|92894.5|92869.5|92875.4|92850.4|92905.2|92869.8|92872.4|92847.4|70
1648641770000|2022-03-30 12:02:50|92888.7|92838.7|92870.6|92845.6|92889.2|92851.6|92865.4|92834.8|54
1648641780000|2022-03-30 12:03:00|92872.3|92847.3|92895.4|92870.4|92900|92870.4|92872.3|92847.3|69
1648641790000|2022-03-30 12:03:10|92896.3|92871.3|92903.4|92878.4|92904.9|92879.9|92894.1|92869.1|43
1648641800000|2022-03-30 12:03:20|92903.5|92878.5|92926.7|92901.7|92940.6|92903.7|92903.4|92878.4|60
1648641810000|2022-03-30 12:03:30|92926.8|92901.8|92931.5|92906.5|92931.7|92906.7|92925.3|92900.3|51
1648641820000|2022-03-30 12:03:40|92931.1|92906.1|92934.1|92909.1|92948.5|92910.4|92930|92893.6|58
1648641830000|2022-03-30 12:03:50|92935.4|92910.4|92932.5|92907.5|92935.7|92910.7|92930.7|92905.7|49
1648641840000|2022-03-30 12:04:00|92932.6|92907.6|92935.4|92910.4|92938.2|92913.2|92931.5|92906.5|57
1648641850000|2022-03-30 12:04:10|92935.3|92910.3|92934|92909|92948|92912.9|92934|92898|35
1648641860000|2022-03-30 12:04:20|92934.1|92909.1|92938.2|92913.2|92939.9|92914.9|92934.1|92909.1|44
1648641870000|2022-03-30 12:04:30|92939|92914|92960.5|92935.5|92962.6|92937.6|92939|92914|54
1648641880000|2022-03-30 12:04:40|92960.3|92935.3|92965.5|92940.5|92970.7|92945.7|92958.9|92933.9|48
1648641890000|2022-03-30 12:04:50|92965|92940|92963.4|92938.4|92965.1|92940.1|92960.2|92935.2|56
1648641900000|2022-03-30 12:05:00|92963.2|92938.2|92966.5|92941.5|92967.3|92942.3|92958.5|92933.5|51
1648641910000|2022-03-30 12:05:10|92966.6|92941.6|92970.1|92945.1|92971.9|92946.9|92965.1|92940.1|57
1648641920000|2022-03-30 12:05:20|92971.8|92946.8|92972.2|92947.2|92973.4|92948.4|92970.2|92945.2|54
1648641930000|2022-03-30 12:05:30|92973.3|92948.3|92975|92950|92979.1|92954.1|92972.8|92947.8|54
1648641940000|2022-03-30 12:05:40|92975.2|92950.2|92972.3|92947.3|92975.2|92950.2|92965.3|92940.3|62
1648641950000|2022-03-30 12:05:50|92972.8|92947.8|92968|92943|92978.2|92953.2|92968|92943|53
1648641960000|2022-03-30 12:06:00|92969.6|92944.6|92969|92944|92970.6|92945.6|92962.3|92937.3|57
1648641970000|2022-03-30 12:06:10|92968.9|92943.9|92969.6|92944.6|92969.7|92944.7|92962.7|92937.7|49
1648641980000|2022-03-30 12:06:20|92968.2|92943.2|92965|92940|92968.2|92943.2|92963.7|92938.7|52
1648641990000|2022-03-30 12:06:30|92969.1|92944.1|92965.1|92940.1|92969.5|92944.5|92962.5|92937.5|70
1648642000000|2022-03-30 12:06:40|92965.2|92940.2|92967.8|92942.8|92970.6|92945.6|92965|92940|58
1648642010000|2022-03-30 12:06:50|92967.1|92942.1|92983.2|92933.2|92984.3|92948.2|92965.4|92933.1|52
1648642020000|2022-03-30 12:07:00|92983.3|92933.3|92961.5|92936.5|92988.7|92950.2|92961.5|92922.6|46
1648642030000|2022-03-30 12:07:10|92961.8|92936.8|92996.6|92946.6|92999.1|92959.7|92961.8|92927.9|61
1648642040000|2022-03-30 12:07:20|92996.1|92946.1|93001.7|92951.7|93004.8|92965.6|92979.7|92944.4|47
1648642050000|2022-03-30 12:07:30|93001|92951|93008.5|92958.5|93009.3|92971.5|92995.6|92951|48
1648642060000|2022-03-30 12:07:40|93008.1|92958.1|93019|92969|93020|92979.4|93002.8|92957.9|53
1648642070000|2022-03-30 12:07:50|93019.8|92969.8|93013.4|92988.4|93030.9|92988.9|93004.5|92962.1|48
1648642080000|2022-03-30 12:08:00|93013.2|92988.2|93009.4|92984.4|93026.1|92988.2|93008.6|92968.3|52
1648642090000|2022-03-30 12:08:10|93009.2|92984.2|93025.6|92975.6|93025.8|92989.8|93008.3|92970.9|46
1648642100000|2022-03-30 12:08:20|93025.4|92975.4|93023|92973|93028.4|92978.4|93023|92973|53
1648642110000|2022-03-30 12:08:30|93023.2|92973.2|93008.1|92983.1|93027.9|92983.1|93008.1|92970.1|40
1648642120000|2022-03-30 12:08:40|93007.7|92982.7|93024.9|92974.9|93025.5|92984|93007.5|92968.8|46
1648642130000|2022-03-30 12:08:50|93025.1|92975.1|93022.5|92972.5|93025.1|92988.4|93006|92967.3|58
1648642140000|2022-03-30 12:09:00|93021.9|92971.9|93019.7|92969.7|93025.8|92985.5|93010.2|92969.7|47
1648642150000|2022-03-30 12:09:10|93019.8|92969.8|93013|92988|93029.2|92990.4|93006.5|92969.8|36
1648642160000|2022-03-30 12:09:20|93012.4|92987.4|93024.6|92999.6|93036.7|93000.7|93012.3|92976.7|47
1648642170000|2022-03-30 12:09:30|93024.8|92999.8|93035.5|92985.5|93037.9|92999.8|93018.5|92979.4|49
1648642180000|2022-03-30 12:09:40|93036.1|92986.1|93044.2|92994.2|93045.2|93007.2|93030.6|92984.4|37
1648642190000|2022-03-30 12:09:50|93043.8|92993.8|93031.3|93006.3|93046.5|93007.7|93028.7|92991.6|34
1648642200000|2022-03-30 12:10:00|93029.9|93004.9|93042.8|92992.8|93044.5|93007.1|93029.2|92991.6|40
1648642210000|2022-03-30 12:10:10|93041.9|92991.9|93022.3|92997.3|93042.6|93004.2|93021.1|92991.9|35
1648642220000|2022-03-30 12:10:20|93022.8|92997.8|93017.3|92992.3|93023.4|92998.4|93016.7|92991.7|54
1648642230000|2022-03-30 12:10:30|93017.8|92992.8|93010.7|92985.7|93017.8|92992.8|93009|92984|54
1648642240000|2022-03-30 12:10:40|93011.5|92986.5|93000.5|92975.5|93013.5|92988.5|92997.9|92972.9|67
1648642250000|2022-03-30 12:10:50|92999.2|92974.2|92968.1|92943.1|93004.1|92974.2|92967.3|92942.3|63
1648642260000|2022-03-30 12:11:00|92967.3|92942.3|92952.9|92927.9|92968.9|92943.9|92952|92927|62
1648642270000|2022-03-30 12:11:10|92952.3|92927.3|92964|92914|92966.4|92929|92950.5|92911|56
1648642280000|2022-03-30 12:11:20|92968|92918|92942.2|92917.2|92968|92923.9|92938.4|92913.4|55
1648642290000|2022-03-30 12:11:30|92941.4|92916.4|92942.6|92917.6|92943|92918|92938.9|92913.9|51
1648642300000|2022-03-30 12:11:40|92943.9|92918.9|92941.4|92916.4|92945.4|92920.4|92939.2|92914.2|48
1648642310000|2022-03-30 12:11:50|92941|92916|92948|92923|92948.8|92923.8|92936.5|92911.5|55
1648642320000|2022-03-30 12:12:00|92947.6|92922.6|92957.6|92932.6|92957.6|92932.6|92937.2|92901.3|76
1648642330000|2022-03-30 12:12:10|92956.9|92931.9|92986.4|92936.4|92989.2|92948.1|92956|92918.5|71
1648642340000|2022-03-30 12:12:20|92986.8|92936.8|92985.7|92935.7|92991.9|92955.4|92971.5|92926.5|68
1648642350000|2022-03-30 12:12:30|92974.9|92949.9|92988.7|92963.7|93002.7|92965|92966|92928.9|76
1648642360000|2022-03-30 12:12:40|92989.7|92964.7|93005|92980|93015|92981.6|92989.7|92960.7|63
1648642370000|2022-03-30 12:12:50|93004.8|92979.8|93002.5|92977.5|93005.6|92980.6|92997.6|92972.6|58
1648642380000|2022-03-30 12:13:00|93002.2|92977.2|93007.7|92982.7|93008.2|92983.2|92991.3|92966.3|75
1648642390000|2022-03-30 12:13:10|93009.6|92984.6|93017.7|92992.7|93028.3|93003.3|93009.6|92984.6|70
1648642400000|2022-03-30 12:13:20|93016.1|92991.1|93020.9|92995.9|93021.8|92996.8|93008.3|92983.3|65
1648642410000|2022-03-30 12:13:30|93020.8|92995.8|93021.7|92996.7|93021.7|92996.7|93017.4|92992.4|59
1648642420000|2022-03-30 12:13:40|93019.2|92994.2|93016.7|92991.7|93030.7|92995.9|93014.7|92979.5|70
1648642430000|2022-03-30 12:13:50|93016.6|92991.6|93034.6|92984.6|93037.9|92996.1|93014.8|92977.4|67
1648642440000|2022-03-30 12:14:00|93034.7|92984.7|93037.9|92987.9|93050.3|93012.3|93029.8|92984.6|73
1648642450000|2022-03-30 12:14:10|93038|92988|93046.8|92996.8|93046.8|92996.8|93035.9|92985.9|66
1648642460000|2022-03-30 12:14:20|93046.2|92996.2|93045.6|92995.6|93049.9|92999.9|93043.1|92993.1|66
1648642470000|2022-03-30 12:14:30|93045.7|92995.7|93045|92995|93047.5|92997.5|93044.8|92994.8|55
1648642480000|2022-03-30 12:14:40|93044.8|92994.8|93047.3|92997.3|93050.5|93000.5|93040.8|92990.8|65
1648642490000|2022-03-30 12:14:50|93046.9|92996.9|93056.6|93006.6|93065.1|93006.6|93044.8|92993.4|68
1648642500000|2022-03-30 12:15:00|93056.3|93006.3|93055.3|93005.3|93068.5|93009.5|93053.4|92997.7|63
1648642510000|2022-03-30 12:15:10|93055.1|93005.1|93042.6|92992.6|93055.1|93005.9|93029.9|92990.4|66
1648642520000|2022-03-30 12:15:20|93042.9|92992.9|93043.7|92993.7|93044.8|92994.8|93041.2|92991.2|65
1648642530000|2022-03-30 12:15:30|93043.8|92993.8|93032.4|93007.4|93046.2|93009.2|93032|92990.7|52
1648642540000|2022-03-30 12:15:40|93032.5|93007.5|93030.1|93005.1|93032.6|93007.6|93026.3|93001.3|59
1648642550000|2022-03-30 12:15:50|93040.7|92990.7|93096.5|93046.5|93096.5|93056.9|93031.6|92990.7|59
1648642560000|2022-03-30 12:16:00|93096.6|93046.6|93072.6|93022.6|93101.3|93051.3|93072.6|93022.6|73
1648642570000|2022-03-30 12:16:10|93072.4|93022.4|93051.6|93001.6|93072.4|93022.4|93051.3|93001.3|65
1648642580000|2022-03-30 12:16:20|93051.7|93001.7|93062.1|93012.1|93064.8|93023.3|93048.3|93001.5|68
1648642590000|2022-03-30 12:16:30|93049.6|93024.6|93071.9|93021.9|93072.2|93032.8|93048.5|93011.5|56
1648642600000|2022-03-30 12:16:40|93072|93022|93048.9|93023.9|93072|93024|93048.9|93010.7|59
1648642610000|2022-03-30 12:16:50|93060.7|93010.7|93063.7|93013.7|93064.6|93027.3|93046.9|93009.4|61
1648642620000|2022-03-30 12:17:00|93063.4|93013.4|93056.6|93006.6|93063.4|93024.1|93046.7|93004.6|55
1648642630000|2022-03-30 12:17:10|93056.9|93006.9|93044.5|93019.5|93056.9|93023.7|93043.4|93003.6|45
1648642640000|2022-03-30 12:17:20|93044.4|93019.4|93051.8|93026.8|93061|93026.8|93044.3|93005.7|52
1648642650000|2022-03-30 12:17:30|93064.3|93014.3|93060.5|93010.5|93070.9|93026.6|93050.8|93008.2|67
1648642660000|2022-03-30 12:17:40|93060.1|93010.1|93046.1|93021.1|93062.9|93025.6|93044.7|93003|61
1648642670000|2022-03-30 12:17:50|93046.4|93021.4|93039.6|93014.6|93047.3|93022.3|93038.8|93013.8|62
1648642680000|2022-03-30 12:18:00|93040|93015|93040.7|93015.7|93056|93031|93040|93015|64
1648642690000|2022-03-30 12:18:10|93040.8|93015.8|93024.3|92999.3|93051.6|93016.8|93020.6|92995.6|64
1648642700000|2022-03-30 12:18:20|93023.8|92998.8|93006|92981|93026.5|93001.5|93005.6|92976.2|69
1648642710000|2022-03-30 12:18:30|93006.1|92981.1|92997.7|92972.7|93006.1|92981.1|92994.4|92969.4|71
1648642720000|2022-03-30 12:18:40|92997.5|92972.5|93004|92979|93007.5|92982.5|92995.4|92970.4|55
1648642730000|2022-03-30 12:18:50|93007.2|92982.2|93019.7|92994.7|93020.5|92995.5|93007.2|92982.2|70
1648642740000|2022-03-30 12:19:00|93020.8|92995.8|93010.3|92985.3|93022.4|92997.4|93007.9|92982.9|58
1648642750000|2022-03-30 12:19:10|93010.7|92985.7|93024.3|92999.3|93024.3|92999.3|93008.6|92983.6|58
1648642760000|2022-03-30 12:19:20|93024.1|92999.1|93033.1|93008.1|93034.9|93009.9|93022.2|92997.2|62
1648642770000|2022-03-30 12:19:30|93031.6|93006.6|93030|93005|93034.8|93009.8|93028.3|93003.3|65
1648642780000|2022-03-30 12:19:40|93030.6|93005.6|93000.5|92975.5|93031.9|93006.9|93000.5|92975.5|68
1648642790000|2022-03-30 12:19:50|92999.8|92974.8|93002.5|92977.5|93008.8|92983.8|92997|92972|73
1648642800000|2022-03-30 12:20:00|93001.3|92976.3|92995.8|92970.8|93009.4|92984.4|92994.9|92969.9|72
1648642810000|2022-03-30 12:20:10|92996.8|92971.8|92992|92967|92999.4|92974.4|92991.2|92966.2|64
1648642820000|2022-03-30 12:20:20|92991.7|92966.7|92988.8|92963.8|92992.8|92967.8|92980.4|92955.4|62
1648642830000|2022-03-30 12:20:30|92990.4|92965.4|93014.4|92989.4|93022.6|92997.6|92989.5|92964.5|71
1648642840000|2022-03-30 12:20:40|93014.7|92989.7|93002.5|92977.5|93017.1|92992.1|93002|92977|71
1648642850000|2022-03-30 12:20:50|93001.8|92976.8|93003|92978|93003.6|92978.6|92991.4|92966.4|64
1648642860000|2022-03-30 12:21:00|93002.1|92977.1|93002.7|92977.7|93004.4|92979.4|92997.6|92972.6|54
1648642870000|2022-03-30 12:21:10|93002.6|92977.6|93012.1|92987.1|93017.6|92992.6|93001.1|92976.1|46
1648642880000|2022-03-30 12:21:20|93011.3|92986.3|93015.3|92990.3|93017.4|92992.4|93011.1|92986.1|49
1648642890000|2022-03-30 12:21:30|93015.4|92990.4|93002.6|92977.6|93019|92994|93001.8|92976.8|55
1648642900000|2022-03-30 12:21:40|93002.3|92977.3|93000.6|92975.6|93002.8|92977.8|92996.7|92971.7|54
1648642910000|2022-03-30 12:21:50|93000.5|92975.5|93005.4|92980.4|93006|92981|92997.7|92972.7|47
1648642920000|2022-03-30 12:22:00|93006.2|92981.2|93010.3|92985.3|93013.2|92988.2|93006.2|92981.2|55
1648642930000|2022-03-30 12:22:10|93012.8|92987.8|93011.8|92986.8|93013.7|92988.7|93011.8|92986.8|24
1648642940000|2022-03-30 12:22:20|93012.8|92987.8|93001.4|92976.4|93017.1|92992.1|93000.5|92975.5|54
1648642950000|2022-03-30 12:22:30|93001.6|92976.6|92995.9|92970.9|93002.4|92977.4|92992.8|92967.8|62
1648642960000|2022-03-30 12:22:40|92996|92971|92995.7|92970.7|92998|92973|92993.8|92968.8|50
1648642970000|2022-03-30 12:22:50|92995.4|92970.4|92996.7|92971.7|93003.8|92978.8|92993.3|92968.3|71
1648642980000|2022-03-30 12:23:00|92997|92972|92981|92956|92999.1|92974.1|92978.4|92953.4|65
1648642990000|2022-03-30 12:23:10|92980.9|92955.9|92976.3|92951.3|92983.5|92958.5|92976.3|92951.3|54
1648643000000|2022-03-30 12:23:20|92976.4|92951.4|92988.2|92963.2|92992.1|92967.1|92976.4|92951.4|61
1648643010000|2022-03-30 12:23:30|92991|92966|92988.7|92963.7|92991|92966|92986.7|92961.7|37
1648643020000|2022-03-30 12:23:40|92988.6|92963.6|93000.9|92975.9|93000.9|92975.9|92988|92963|59
1648643030000|2022-03-30 12:23:50|93000.6|92975.6|93001.3|92976.3|93003.3|92978.3|92998.7|92973.7|47
1648643040000|2022-03-30 12:24:00|93001.8|92976.8|93004.6|92979.6|93006.7|92981.7|92993.9|92968.9|63
1648643050000|2022-03-30 12:24:10|93004.3|92979.3|93005.6|92980.6|93009.6|92984.6|93003.9|92978.9|51
1648643060000|2022-03-30 12:24:20|93005.7|92980.7|93003.8|92978.8|93008.8|92983.8|93003.8|92978.8|54
1648643070000|2022-03-30 12:24:30|93004.2|92979.2|92989|92964|93006|92981|92986.3|92961.3|57
1648643080000|2022-03-30 12:24:40|92988.5|92963.5|92987.8|92962.8|92992.9|92967.9|92979.5|92954.5|62
1648643090000|2022-03-30 12:24:50|92987.5|92962.5|93006.1|92981.1|93009.3|92984.3|92987.5|92962.5|60
1648643100000|2022-03-30 12:25:00|93006.7|92981.7|93001.6|92976.6|93006.9|92981.9|92998.8|92973.8|52
1648643110000|2022-03-30 12:25:10|93001.4|92976.4|92997.9|92972.9|93002.1|92977.1|92997.5|92972.5|43
1648643120000|2022-03-30 12:25:20|92998.1|92973.1|93008.9|92983.9|93014.2|92989.2|92998.1|92973.1|59
1648643130000|2022-03-30 12:25:30|93010|92985|93017.2|92992.2|93022.2|92997.2|93008.8|92983.8|49
1648643140000|2022-03-30 12:25:40|93018.6|92993.6|93010.5|92985.5|93019.2|92994.2|93008|92983|48
1648643150000|2022-03-30 12:25:50|93010.7|92985.7|93011|92986|93011.7|92986.7|93006.3|92981.3|43
1648643160000|2022-03-30 12:26:00|93011.2|92986.2|93013|92988|93014.3|92989.3|93011.2|92986.2|43
1648643170000|2022-03-30 12:26:10|93012.9|92987.9|93015.2|92990.2|93030.7|92997.2|93011.7|92980.7|53
1648643180000|2022-03-30 12:26:20|93014.8|92989.8|93007|92982|93015.1|92990.1|93006.6|92981.6|55
1648643190000|2022-03-30 12:26:30|93007.4|92982.4|93000.2|92975.2|93007.4|92982.4|93000.2|92975.2|44
1648643200000|2022-03-30 12:26:40|93000.3|92975.3|93014.5|92989.5|93022.6|92989.6|92999.3|92972.2|62
1648643210000|2022-03-30 12:26:50|93014.2|92989.2|93016.7|92991.7|93016.9|92991.9|93013|92988|48
1648643220000|2022-03-30 12:27:00|93017.9|92992.9|93022.9|92997.9|93036|92998.8|93017.9|92984.2|64
1648643230000|2022-03-30 12:27:10|93022.3|92997.3|93030.4|93005.4|93042.5|93006|93016.4|92991.4|50
1648643240000|2022-03-30 12:27:20|93030.1|93005.1|93028.2|93003.2|93041.3|93006.3|93026.5|92991.1|51
1648643250000|2022-03-30 12:27:30|93027.7|93002.7|93032.2|93007.2|93034.3|93009.3|93027.5|93002.5|51
1648643260000|2022-03-30 12:27:40|93032.1|93007.1|93030.7|93005.7|93037|93012|93030.7|93005.7|56
1648643270000|2022-03-30 12:27:50|93030.5|93005.5|93024|92999|93042.1|93007.4|93023.6|92992.1|57
1648643280000|2022-03-30 12:28:00|93024.6|92999.6|93028.9|93003.9|93029.4|93004.4|93024.2|92999.2|58
1648643290000|2022-03-30 12:28:10|93028.8|93003.8|93043.5|93018.5|93043.5|93018.5|93028.2|93003.2|61
1648643300000|2022-03-30 12:28:20|93043.6|93018.6|93059.8|93034.8|93061.8|93036.8|93041.7|93016.7|59
1648643310000|2022-03-30 12:28:30|93061.2|93036.2|93072.3|93022.3|93073.6|93048.6|93059.3|93022.3|73
1648643320000|2022-03-30 12:28:40|93071.7|93021.7|93067.1|93042.1|93079.7|93050.3|93057.7|93017.6|65
1648643330000|2022-03-30 12:28:50|93067.5|93042.5|93076.8|93051.8|93081.1|93051.8|93065.5|93029.7|57
1648643340000|2022-03-30 12:29:00|93083.7|93058.7|93106|93081|93117.9|93081|93083.7|93055.9|70
1648643350000|2022-03-30 12:29:10|93119.9|93069.9|93109.8|93059.8|93119.9|93081|93095.9|93055.2|64
1648643360000|2022-03-30 12:29:20|93110.1|93060.1|93102.3|93052.3|93110.5|93064.7|93089.3|93047.8|56
1648643370000|2022-03-30 12:29:30|93103.5|93053.5|93107|93057|93109.9|93059.9|93101.1|93051.1|72
1648643380000|2022-03-30 12:29:40|93107.6|93057.6|93082.7|93032.7|93107.9|93057.9|93081.5|93031.5|72
1648643390000|2022-03-30 12:29:50|93083.5|93033.5|93077.5|93027.5|93090|93040|93077.5|93027.5|64
1648643400000|2022-03-30 12:30:00|93076.6|93026.6|93066.1|93016.1|93086|93036|93065.6|93013.2|67
1648643410000|2022-03-30 12:30:10|93064.5|93014.5|93066|93016|93069|93029.5|93053.4|93004.6|62
1648643420000|2022-03-30 12:30:20|93065.7|93015.7|93019.3|92969.3|93065.9|93021.2|93009.8|92961.4|75
1648643430000|2022-03-30 12:30:30|93021.6|92971.6|93026.1|92976.1|93039|92989|93002.3|92952.3|74
1648643440000|2022-03-30 12:30:40|93026|92976|93029.2|92979.2|93029.8|92979.8|93023.7|92973.7|62
1648643450000|2022-03-30 12:30:50|93029.3|92979.3|93042.7|92992.7|93047.6|92997.6|93028.9|92978.9|73
1648643460000|2022-03-30 12:31:00|93041.3|92991.3|93051.1|93001.1|93051.6|93001.6|93037.8|92987.8|69
1648643470000|2022-03-30 12:31:10|93051.4|93001.4|93046.7|92996.7|93051.4|93011.3|93034.4|92994.1|51
1648643480000|2022-03-30 12:31:20|93046.6|92996.6|93041.3|92991.3|93047.8|92997.8|93033.9|92983.9|69
1648643490000|2022-03-30 12:31:30|93041.5|92991.5|93016.3|92991.3|93041.5|92996|93016.3|92977.1|65
1648643500000|2022-03-30 12:31:40|93016.2|92991.2|93019.7|92994.7|93021.8|92996.8|93015.2|92990.2|42
1648643510000|2022-03-30 12:31:50|93018|92993|93009|92984|93018|92993|93005.7|92980.7|52
1648643520000|2022-03-30 12:32:00|93008.7|92983.7|93008|92983|93010.1|92985.1|93006.3|92981.3|60
1648643530000|2022-03-30 12:32:10|93008.9|92983.9|92998.8|92973.8|93010.5|92985.5|92998.4|92973.4|56
1648643540000|2022-03-30 12:32:20|92999.2|92974.2|92999|92974|93000.4|92975.4|92998.6|92973.6|31
1648643550000|2022-03-30 12:32:30|92998.9|92973.9|93005.2|92980.2|93005.2|92980.2|92997.2|92972.2|34
1648643560000|2022-03-30 12:32:40|93006.2|92981.2|93006.9|92981.9|93009.7|92984.7|93005.9|92980.9|45
1648643570000|2022-03-30 12:32:50|93006.2|92981.2|93010.3|92985.3|93011.9|92986.9|93004.2|92979.2|68
1648643580000|2022-03-30 12:33:00|93008.8|92983.8|92989.4|92964.4|93011.7|92986.3|92989.4|92961.7|67
1648643590000|2022-03-30 12:33:10|92989.3|92964.3|92983.4|92958.4|92994.5|92969.5|92978.9|92953.9|63
1648643600000|2022-03-30 12:33:20|92983.6|92958.6|92982.6|92957.6|92987.3|92962.3|92980.4|92955.4|64
1648643610000|2022-03-30 12:33:30|92982.3|92957.3|92976.2|92951.2|92986.2|92961.2|92975|92950|48
1648643620000|2022-03-30 12:33:40|92976.5|92951.5|92975.6|92950.6|92977|92952|92975.2|92950.2|38
1648643630000|2022-03-30 12:33:50|92975.4|92950.4|92976|92951|92981.5|92956.5|92974.6|92949.6|46
1648643640000|2022-03-30 12:34:00|92975.8|92950.8|92961.4|92936.4|92975.8|92950.8|92961.1|92936.1|64
1648643650000|2022-03-30 12:34:10|92961.7|92936.7|92961.2|92936.2|92963.5|92938.5|92953.1|92928.1|63
1648643660000|2022-03-30 12:34:20|92960.9|92935.9|92962.4|92937.4|92964.8|92939.8|92959.3|92934.3|56
1648643670000|2022-03-30 12:34:30|92963.2|92938.2|92982.3|92957.3|92982.6|92957.6|92963.2|92938.2|60
1648643680000|2022-03-30 12:34:40|92984.7|92959.7|92963.3|92938.3|92993.8|92968.8|92963.3|92938.3|56
1648643690000|2022-03-30 12:34:50|92963.5|92938.5|92989|92964|93001.7|92964|92960.9|92935.9|63
1648643700000|2022-03-30 12:35:00|92989.7|92964.7|92963.7|92938.7|93008.2|92973.3|92963.7|92938.7|67
1648643710000|2022-03-30 12:35:10|92974.1|92924.1|92958.6|92933.6|92974.7|92936.1|92955|92921.5|63
1648643720000|2022-03-30 12:35:20|92960.2|92935.2|92963.4|92938.4|92963.5|92938.5|92958.6|92933.6|38
1648643730000|2022-03-30 12:35:30|92964.3|92939.3|92960.5|92935.5|92966.2|92941.2|92959.4|92934.4|44
1648643740000|2022-03-30 12:35:40|92960.4|92935.4|92957.2|92932.2|92960.7|92935.7|92955.9|92930.9|44
1648643750000|2022-03-30 12:35:50|92957.6|92932.6|92977.5|92952.5|92990.3|92959.8|92957.6|92932.6|69
1648643760000|2022-03-30 12:36:00|92976.8|92951.8|92966.3|92941.3|92976.8|92951.8|92955.7|92930.7|64
1648643770000|2022-03-30 12:36:10|92966.4|92941.4|92967.6|92942.6|92967.6|92942.6|92959.3|92934.3|55
1648643780000|2022-03-30 12:36:20|92967.8|92942.8|92967.2|92942.2|92972.3|92947.3|92965.5|92940.5|40
1648643790000|2022-03-30 12:36:30|92967.3|92942.3|92942.9|92917.9|92971.4|92946.4|92941.2|92916.2|54
1648643800000|2022-03-30 12:36:40|92944|92919|92940.8|92915.8|92956.4|92931.4|92939.8|92914.8|74
1648643810000|2022-03-30 12:36:50|92940.2|92915.2|92934.5|92909.5|92944.7|92919.7|92928.5|92890.8|77
1648643820000|2022-03-30 12:37:00|92933.7|92908.7|92937.3|92912.3|92937.5|92912.5|92919.8|92894.8|73
1648643830000|2022-03-30 12:37:10|92935.5|92910.5|92941.6|92916.6|92942|92917|92932.4|92907.4|55
1648643840000|2022-03-30 12:37:20|92941.5|92916.5|92946.4|92921.4|92946.4|92921.4|92938.6|92913.6|57
1648643850000|2022-03-30 12:37:30|92945.4|92920.4|92942.9|92917.9|92947.5|92922.5|92941.3|92916.3|50
1648643860000|2022-03-30 12:37:40|92943.2|92918.2|92938.8|92913.8|92951.9|92918.5|92933.7|92900.5|60
1648643870000|2022-03-30 12:37:50|92938.3|92913.3|92961.4|92911.4|92961.4|92925.1|92937.7|92911.4|51
1648643880000|2022-03-30 12:38:00|92961.1|92911.1|92939.6|92914.6|92961.6|92925.3|92933.4|92901.1|58
1648643890000|2022-03-30 12:38:10|92939.8|92914.8|92948|92923|92948|92923|92937.8|92912.8|41
1648643900000|2022-03-30 12:38:20|92948.9|92923.9|92944.9|92919.9|92950.2|92925.2|92940|92915|51
1648643910000|2022-03-30 12:38:30|92945.4|92920.4|92940.9|92915.9|92947.2|92922.2|92940.4|92915.4|44
1648643920000|2022-03-30 12:38:40|92940.7|92915.7|92937.7|92912.7|92941.2|92916.2|92935.4|92910.4|46
1648643930000|2022-03-30 12:38:50|92938.2|92913.2|92932|92907|92944.8|92919.8|92929.5|92904.5|55
1648643940000|2022-03-30 12:39:00|92931.6|92906.6|92921.4|92896.4|92932.2|92907.2|92918.9|92893.9|51
1648643950000|2022-03-30 12:39:10|92921.7|92896.7|92929|92904|92930.4|92905.4|92916.3|92891.3|61
1648643960000|2022-03-30 12:39:20|92928.5|92903.5|92932.2|92907.2|92936.1|92911.1|92927.9|92902.9|51
1648643970000|2022-03-30 12:39:30|92931.5|92906.5|92922.2|92897.2|92932.5|92907.5|92921.5|92896.5|49
1648643980000|2022-03-30 12:39:40|92921.3|92896.3|92929.2|92904.2|92929.6|92904.6|92920.3|92895.3|55
1648643990000|2022-03-30 12:39:50|92929.1|92904.1|92921.3|92896.3|92929.4|92904.4|92921.3|92896.3|51
1648644000000|2022-03-30 12:40:00|92922.4|92897.4|92941.4|92916.4|92941.4|92916.4|92922.4|92897.4|60
1648644010000|2022-03-30 12:40:10|92942|92917|92945.3|92920.3|92946.5|92921.5|92937.9|92912.9|50
1648644020000|2022-03-30 12:40:20|92944.7|92919.7|92950.2|92925.2|92950.2|92925.2|92944.5|92919.5|34
1648644030000|2022-03-30 12:40:30|92949.6|92924.6|92941.6|92916.6|92950.5|92925.5|92940.7|92915.7|45
1648644040000|2022-03-30 12:40:40|92942.8|92917.8|92947.9|92922.9|92948.1|92923.1|92942.8|92917.8|45
1648644050000|2022-03-30 12:40:50|92948.2|92923.2|92944.5|92919.5|92948.7|92923.7|92943.9|92918.9|38
1648644060000|2022-03-30 12:41:00|92944.7|92919.7|92942.7|92917.7|92946.3|92921.3|92937.5|92912.5|56
1648644070000|2022-03-30 12:41:10|92942.6|92917.6|92941.4|92916.4|92943.2|92918.2|92939.8|92914.8|57
1648644080000|2022-03-30 12:41:20|92942.6|92917.6|92935.5|92910.5|92943.1|92918.1|92935.5|92910.5|41
1648644090000|2022-03-30 12:41:30|92935.9|92910.9|92926.2|92901.2|92936.7|92911.7|92922.4|92897.4|49
1648644100000|2022-03-30 12:41:40|92927.1|92902.1|92933.9|92908.9|92934.8|92909.8|92927.1|92902.1|47
1648644110000|2022-03-30 12:41:50|92933.7|92908.7|92938|92913|92940.3|92915.3|92932.9|92907.9|45
1648644120000|2022-03-30 12:42:00|92937.9|92912.9|92941|92916|92942.2|92917.2|92935.1|92910.1|53
1648644130000|2022-03-30 12:42:10|92940.9|92915.9|92937.9|92912.9|92942.6|92917.6|92937.9|92912.9|32
1648644140000|2022-03-30 12:42:20|92937.3|92912.3|92932|92907|92937.5|92912.5|92929.5|92904.5|50
1648644150000|2022-03-30 12:42:30|92932.1|92907.1|92936.6|92911.6|92939|92914|92931.8|92906.8|43
1648644160000|2022-03-30 12:42:40|92936.4|92911.4|92933.8|92908.8|92939.1|92914.1|92933.1|92908.1|39
1648644170000|2022-03-30 12:42:50|92933.9|92908.9|92921.2|92896.2|92934.5|92909.5|92918.1|92893.1|40
1648644180000|2022-03-30 12:43:00|92920.3|92895.3|92921.2|92896.2|92922.5|92897.5|92918.3|92893.3|50
1648644190000|2022-03-30 12:43:10|92921.3|92896.3|92922.5|92897.5|92922.6|92897.6|92910.6|92885.6|58
1648644200000|2022-03-30 12:43:20|92922.3|92897.3|92927.1|92902.1|92927.6|92902.6|92919.8|92894.8|47
1648644210000|2022-03-30 12:43:30|92925.4|92900.4|92927.3|92902.3|92935|92910|92925.4|92900.4|50
1648644220000|2022-03-30 12:43:40|92927.7|92902.7|92923.2|92898.2|92930.1|92905.1|92923.2|92898.2|43
1648644230000|2022-03-30 12:43:50|92922.9|92897.9|92924.3|92899.3|92926|92901|92921.2|92896.2|47
1648644240000|2022-03-30 12:44:00|92925.9|92900.9|92927.4|92902.4|92927.9|92902.9|92921.4|92896.4|37
1648644250000|2022-03-30 12:44:10|92927.5|92902.5|92931|92906|92943.9|92908.3|92927.1|92893.9|40
1648644260000|2022-03-30 12:44:20|92931.1|92906.1|92935.6|92910.6|92936.2|92911.2|92931.1|92906.1|39
1648644270000|2022-03-30 12:44:30|92935.3|92910.3|92939.8|92914.8|92942.9|92917.9|92935.3|92910.3|56
1648644280000|2022-03-30 12:44:40|92939|92914|92935.7|92910.7|92939.5|92914.5|92935.7|92910.7|36
1648644290000|2022-03-30 12:44:50|92935.4|92910.4|92932.5|92907.5|92935.9|92910.9|92927|92902|38
1648644300000|2022-03-30 12:45:00|92932.2|92907.2|92932.6|92907.6|92934|92909|92932.2|92907.2|29
1648644310000|2022-03-30 12:45:10|92932.8|92907.8|92940.9|92915.9|92941.6|92916.6|92932.8|92907.8|43
1648644320000|2022-03-30 12:45:20|92941.1|92916.1|92947.2|92922.2|92947.5|92922.5|92940.5|92915.5|45
1648644330000|2022-03-30 12:45:30|92947.1|92922.1|92953.2|92928.2|92953.4|92928.4|92944.4|92919.4|52
1648644340000|2022-03-30 12:45:40|92954.2|92929.2|92992.2|92967.2|92992.4|92967.4|92951.3|92926.3|71
1648644350000|2022-03-30 12:45:50|92992.1|92967.1|92980.9|92955.9|92992.3|92967.3|92980.6|92955.6|54
1648644360000|2022-03-30 12:46:00|92981.7|92956.7|92986|92961|92986|92961|92980|92955|48
1648644370000|2022-03-30 12:46:10|92985.7|92960.7|92990.5|92965.5|92991.4|92966.4|92981.9|92956.9|51
1648644380000|2022-03-30 12:46:20|92990.8|92965.8|92992.7|92967.7|92997.6|92972.6|92990.6|92965.6|55
1648644390000|2022-03-30 12:46:30|92993.5|92968.5|93002|92977|93002.4|92977.4|92993.5|92968.5|52
1648644400000|2022-03-30 12:46:40|93002.1|92977.1|93008.8|92983.8|93008.8|92983.8|93000|92975|39
1648644410000|2022-03-30 12:46:50|93008.4|92983.4|93007|92982|93008.4|92983.4|93003.2|92978.2|51
1648644420000|2022-03-30 12:47:00|93006.7|92981.7|92999|92974|93006.7|92981.7|92993.7|92968.7|59
1648644430000|2022-03-30 12:47:10|93000.9|92975.9|93005.5|92980.5|93005.5|92980.5|93000.4|92975.4|49
1648644440000|2022-03-30 12:47:20|93005|92980|93010.9|92985.9|93011.9|92986.9|93002.8|92977.8|60
1648644450000|2022-03-30 12:47:30|93010.3|92985.3|93004|92979|93020.2|92995.2|93003.6|92978.6|54
1648644460000|2022-03-30 12:47:40|93004.1|92979.1|93003.4|92978.4|93011.3|92986.3|93001.8|92976.8|61
1648644470000|2022-03-30 12:47:50|93002.7|92977.7|93031.1|93006.1|93031.1|93006.1|92999.6|92974.6|66
1648644480000|2022-03-30 12:48:00|93031.2|93006.2|93023.9|92998.9|93031.2|93006.2|93021.1|92996.1|41
1648644490000|2022-03-30 12:48:10|93023.8|92998.8|93027.4|93002.4|93027.6|93002.6|93023.8|92998.8|51
1648644500000|2022-03-30 12:48:20|93027.7|93002.7|93030.4|93005.4|93034.1|93009.1|93027|93002|55
1648644510000|2022-03-30 12:48:30|93029.9|93004.9|93041.1|93016.1|93046.3|93021.3|93029.9|93004.9|61
1648644520000|2022-03-30 12:48:40|93041.8|93016.8|93041.3|93016.3|93044|93019|93038.7|93013.7|60
1648644530000|2022-03-30 12:48:50|93041.2|93016.2|93037|93012|93042|93017|93035.2|93010.2|51
1648644540000|2022-03-30 12:49:00|93037.3|93012.3|93049.3|93024.3|93052.8|93027.8|93036.5|93011.5|55
1648644550000|2022-03-30 12:49:10|93049.2|93024.2|93044.9|93019.9|93049.2|93024.2|93042.3|93017.3|50
1648644560000|2022-03-30 12:49:20|93045|93020|93049.1|93024.1|93050.4|93025.4|93044.5|93019.5|55
1648644570000|2022-03-30 12:49:30|93049.2|93024.2|93055.3|93030.3|93056|93031|93039.3|93014.3|49
1648644580000|2022-03-30 12:49:40|93055.5|93030.5|93043.7|93018.7|93059.1|93034.1|93042.5|93017.5|58
1648644590000|2022-03-30 12:49:50|93040.7|93015.7|93031.7|93006.7|93040.7|93015.7|93022.9|92997.9|69
1648644600000|2022-03-30 12:50:00|93032.1|93007.1|92974.1|92949.1|93035|93010|92974.1|92949.1|72
1648644610000|2022-03-30 12:50:10|92973.3|92948.3|92971.8|92946.8|92978.3|92953.3|92969.8|92944.8|67
1648644620000|2022-03-30 12:50:20|92972.5|92947.5|92970.7|92945.7|92981.8|92956.8|92970.7|92945.7|63
1648644630000|2022-03-30 12:50:30|92967|92942|92960.5|92935.5|92971.6|92946.6|92960.5|92935.5|60
1648644640000|2022-03-30 12:50:40|92960.6|92935.6|92951.1|92926.1|92960.6|92935.6|92943.2|92918.2|62
1648644650000|2022-03-30 12:50:50|92950.8|92925.8|92959.3|92934.3|92960.5|92935.5|92950.8|92925.8|60
1648644660000|2022-03-30 12:51:00|92959.5|92934.5|92935.1|92910.1|92959.5|92934.5|92931|92906|64
1648644670000|2022-03-30 12:51:10|92934.5|92909.5|92937.6|92912.6|92939.1|92914.1|92930.7|92905.7|52
1648644680000|2022-03-30 12:51:20|92939.3|92914.3|92945.1|92920.1|92945.9|92920.9|92934.3|92909.3|56
1648644690000|2022-03-30 12:51:30|92945.4|92920.4|92939.4|92914.4|92945.5|92920.5|92938.6|92913.6|50
1648644700000|2022-03-30 12:51:40|92938.9|92913.9|92944.3|92919.3|92946.7|92921.7|92938|92913|39
1648644710000|2022-03-30 12:51:50|92944|92919|92995.2|92970.2|92997|92972|92943.2|92918.2|70
1648644720000|2022-03-30 12:52:00|92994.8|92969.8|92978.1|92953.1|92996|92971|92978.1|92953.1|57
1648644730000|2022-03-30 12:52:10|92978.3|92953.3|92962.2|92937.2|92979.6|92954.6|92962.2|92937.2|56
1648644740000|2022-03-30 12:52:20|92962.6|92937.6|92969.6|92944.6|92969.6|92944.6|92962.6|92937.6|50
1648644750000|2022-03-30 12:52:30|92969.5|92944.5|92964.9|92939.9|92972.9|92947.9|92961.6|92936.6|64
1648644760000|2022-03-30 12:52:40|92965.1|92940.1|92963.6|92938.6|92968|92943|92960.9|92935.9|44
1648644770000|2022-03-30 12:52:50|92965.6|92940.6|92967.3|92942.3|92968.6|92943.6|92963.4|92938.4|70
1648644780000|2022-03-30 12:53:00|92967|92942|92960.5|92935.5|92969.9|92944.9|92959.8|92934.8|61
1648644790000|2022-03-30 12:53:10|92960.3|92935.3|92962.9|92937.9|92965.4|92940.4|92959.5|92934.5|51
1648644800000|2022-03-30 12:53:20|92959.9|92934.9|92957.7|92932.7|92963.2|92938.2|92956.5|92931.5|49
1648644810000|2022-03-30 12:53:30|92957.2|92932.2|92960.1|92935.1|92961.1|92936.1|92957.1|92932.1|46
1648644820000|2022-03-30 12:53:40|92960|92935|92957.9|92932.9|92961.2|92936.2|92957.5|92932.5|24
1648644830000|2022-03-30 12:53:50|92957.7|92932.7|92947.9|92922.9|92960.3|92935.3|92947.6|92922.6|38
1648644840000|2022-03-30 12:54:00|92947.5|92922.5|92954.6|92929.6|92959.8|92934.8|92947.5|92922.5|56
1648644850000|2022-03-30 12:54:10|92954.5|92929.5|92960.2|92935.2|92960.7|92935.7|92951.8|92926.8|50
1648644860000|2022-03-30 12:54:20|92960.1|92935.1|92957.6|92932.6|92969.2|92944.2|92956.8|92931.8|53
1648644870000|2022-03-30 12:54:30|92958.2|92933.2|92962.8|92937.8|92964.1|92939.1|92954.8|92929.8|46
1648644880000|2022-03-30 12:54:40|92963.2|92938.2|92961.4|92936.4|92964.7|92939.7|92960.6|92935.6|54
1648644890000|2022-03-30 12:54:50|92961.3|92936.3|92963.1|92938.1|92963.3|92938.3|92959.4|92934.4|43
1648644900000|2022-03-30 12:55:00|92962.6|92937.6|92955.1|92930.1|92965.3|92940.3|92951.6|92926.6|47
1648644910000|2022-03-30 12:55:10|92954.7|92929.7|92950.2|92925.2|92954.7|92929.7|92950.2|92925.2|34
1648644920000|2022-03-30 12:55:20|92950.3|92925.3|92949|92924|92952.7|92927.7|92947.1|92922.1|29
1648644930000|2022-03-30 12:55:30|92948.5|92923.5|92947|92922|92949.5|92924.5|92944.8|92919.8|45
1648644940000|2022-03-30 12:55:40|92946.8|92921.8|92951|92926|92952.8|92927.8|92946.7|92921.7|36
1648644950000|2022-03-30 12:55:50|92951.1|92926.1|92953.2|92928.2|92957.9|92932.9|92944.3|92919.3|61
1648644960000|2022-03-30 12:56:00|92954.4|92929.4|92953.6|92928.6|92955|92930|92947.7|92922.7|52
1648644970000|2022-03-30 12:56:10|92953.1|92928.1|92949.9|92924.9|92957.2|92932.2|92949.7|92924.7|53
1648644980000|2022-03-30 12:56:20|92950.4|92925.4|92951.2|92926.2|92955.4|92930.4|92950.4|92925.4|49
1648644990000|2022-03-30 12:56:30|92951|92926|92955.5|92930.5|92955.6|92930.6|92950.2|92925.2|48
1648645000000|2022-03-30 12:56:40|92953.7|92928.7|92952.2|92927.2|92955.1|92930.1|92948.9|92923.9|38
1648645010000|2022-03-30 12:56:50|92952.4|92927.4|92957.7|92932.7|92960.4|92935.4|92952.4|92927.4|48
1648645020000|2022-03-30 12:57:00|92958.7|92933.7|92961.1|92936.1|92965|92940|92957.3|92932.3|45
1648645030000|2022-03-30 12:57:10|92960.8|92935.8|92957.2|92932.2|92962.8|92937.8|92953.3|92928.3|40
1648645040000|2022-03-30 12:57:20|92956.9|92931.9|92950.3|92925.3|92958.7|92933.7|92949.6|92924.6|33
1648645050000|2022-03-30 12:57:30|92949.9|92924.9|92951.4|92926.4|92951.4|92926.4|92944.7|92919.7|50
1648645060000|2022-03-30 12:57:40|92951|92926|92954.1|92929.1|92954.1|92929.1|92948.2|92923.2|52
1648645070000|2022-03-30 12:57:50|92954.4|92929.4|92936.2|92911.2|92954.8|92929.8|92932.6|92907.6|48
1648645080000|2022-03-30 12:58:00|92935.9|92910.9|92932.6|92907.6|92937.6|92912.6|92931.6|92906.6|62
1648645090000|2022-03-30 12:58:10|92933.4|92908.4|92926.6|92901.6|92935.2|92910.2|92926.5|92901.5|46
1648645100000|2022-03-30 12:58:20|92925.8|92900.8|92930.7|92905.7|92930.8|92905.8|92925.3|92900.3|39
1648645110000|2022-03-30 12:58:30|92930.8|92905.8|92950.4|92925.4|92950.4|92925.4|92930.7|92905.7|52
1648645120000|2022-03-30 12:58:40|92950|92925|92949.2|92924.2|92955.4|92930.4|92945.9|92920.9|49
1648645130000|2022-03-30 12:58:50|92949.1|92924.1|92948.8|92923.8|92949.4|92924.4|92945.5|92920.5|37
1648645140000|2022-03-30 12:59:00|92948.4|92923.4|92948.5|92923.5|92950|92925|92941.1|92916.1|48
1648645150000|2022-03-30 12:59:10|92947.4|92922.4|92943.8|92918.8|92949|92924|92938.7|92913.7|55
1648645160000|2022-03-30 12:59:20|92944.1|92919.1|92943.9|92918.9|92945.7|92920.7|92942.2|92917.2|48
1648645170000|2022-03-30 12:59:30|92943.7|92918.7|92947.2|92922.2|92948.7|92923.7|92943.4|92918.4|50
1648645180000|2022-03-30 12:59:40|92947|92922|92954.9|92929.9|92954.9|92929.9|92946.4|92921.4|45
1648645190000|2022-03-30 12:59:50|92954.7|92929.7|92918.1|92893.1|92955.4|92930.4|92915|92890|67
1648645200000|2022-03-30 13:00:00|92916.2|92891.2|92941.3|92916.3|92942.9|92917.9|92914.8|92889.8|59
1648645210000|2022-03-30 13:00:10|92942.6|92917.6|92939|92914|92943.5|92918.5|92907|92882|66
1648645220000|2022-03-30 13:00:20|92942.2|92917.2|92940.3|92915.3|92944.1|92919.1|92937.8|92912.8|61
1648645230000|2022-03-30 13:00:30|92941|92916|92961.5|92936.5|92961.5|92936.5|92934.5|92909.5|64
1648645240000|2022-03-30 13:00:40|92960.9|92935.9|92927.1|92902.1|92960.9|92935.9|92922.3|92897.3|59
1648645250000|2022-03-30 13:00:50|92929.4|92904.4|92936.5|92911.5|92954.2|92929.2|92926.7|92901.7|62
1648645260000|2022-03-30 13:01:00|92937.4|92912.4|92930.8|92905.8|92939|92914|92930.7|92905.7|51
1648645270000|2022-03-30 13:01:10|92930.3|92905.3|92924.6|92899.6|92930.5|92905.5|92923.9|92898.9|48
1648645280000|2022-03-30 13:01:20|92924.7|92899.7|92928.2|92903.2|92929.5|92904.5|92924.7|92899.7|41
1648645290000|2022-03-30 13:01:30|92927.9|92902.9|92898.7|92873.7|92929.9|92904.9|92897.5|92872.5|56
1648645300000|2022-03-30 13:01:40|92898|92873|92939|92914|92939|92914|92898|92865.9|72
1648645310000|2022-03-30 13:01:50|92939.3|92914.3|92936.4|92911.4|92940.4|92915.4|92936.4|92911.4|53
1648645320000|2022-03-30 13:02:00|92936.6|92911.6|92931.9|92906.9|92936.9|92911.9|92928.1|92903.1|50
1648645330000|2022-03-30 13:02:10|92932.2|92907.2|92930.8|92905.8|92941.3|92916.3|92930.5|92905.5|52
1648645340000|2022-03-30 13:02:20|92931.5|92906.5|92932.7|92907.7|92934.1|92909.1|92931.2|92906.2|40
1648645350000|2022-03-30 13:02:30|92932.3|92907.3|92937.5|92912.5|92937.5|92912.5|92932.2|92907.2|40
1648645360000|2022-03-30 13:02:40|92937.8|92912.8|92934|92909|92938.1|92913.1|92931.8|92906.8|47
1648645370000|2022-03-30 13:02:50|92933.5|92908.5|92921.9|92896.9|92933.5|92908.5|92921.9|92896.9|47
1648645380000|2022-03-30 13:03:00|92922|92897|92929.4|92904.4|92932.2|92907.2|92921.6|92896.6|36
1648645390000|2022-03-30 13:03:10|92929.5|92904.5|92926.3|92901.3|92929.5|92904.5|92926.3|92901.3|32
1648645400000|2022-03-30 13:03:20|92926.4|92901.4|92924.2|92899.2|92939.6|92914.6|92921.6|92896.6|45
1648645410000|2022-03-30 13:03:30|92923.2|92898.2|92923.6|92898.6|92937.4|92899.4|92918.3|92884.4|59
1648645420000|2022-03-30 13:03:40|92922.9|92897.9|92911.8|92886.8|92929.5|92904.5|92905.6|92880.6|60
1648645430000|2022-03-30 13:03:50|92911|92886|92913|92888|92915.8|92890.8|92910.1|92885.1|47
1648645440000|2022-03-30 13:04:00|92918.3|92893.3|92920.5|92895.5|92923.3|92898.3|92917.2|92892.2|46
1648645450000|2022-03-30 13:04:10|92920.1|92895.1|92924.1|92899.1|92924.8|92899.8|92909.2|92884.2|56
1648645460000|2022-03-30 13:04:20|92920.1|92895.1|92927.9|92902.9|92933.3|92908.3|92920.1|92895.1|57
1648645470000|2022-03-30 13:04:30|92928|92903|92949.3|92924.3|92955.1|92930.1|92927.1|92902.1|62
1648645480000|2022-03-30 13:04:40|92949.2|92924.2|92931.7|92906.7|92963.1|92927|92931.7|92901.7|70
1648645490000|2022-03-30 13:04:50|92931.4|92906.4|92933.8|92908.8|92935.1|92910.1|92930.4|92905.4|61
1648645500000|2022-03-30 13:05:00|92934.5|92909.5|92941.8|92916.8|92948.1|92923.1|92934.5|92909.5|63
1648645510000|2022-03-30 13:05:10|92941.3|92916.3|92941.8|92916.8|92942.8|92917.8|92939.1|92914.1|45
1648645520000|2022-03-30 13:05:20|92941.6|92916.6|92922.3|92897.3|92941.6|92916.6|92922.3|92897.3|60
1648645530000|2022-03-30 13:05:30|92922.5|92897.5|92951.2|92926.2|92967|92928.6|92922.5|92897.5|67
1648645540000|2022-03-30 13:05:40|92951.1|92926.1|92934.8|92909.8|92951.9|92926.9|92934|92899.8|51
1648645550000|2022-03-30 13:05:50|92934.7|92909.7|92946.2|92921.2|92947.7|92922.7|92934.4|92909.4|53
1648645560000|2022-03-30 13:06:00|92945.5|92920.5|92938|92913|92949|92924|92937.5|92912.5|44
1648645570000|2022-03-30 13:06:10|92937.2|92912.2|92938.9|92913.9|92946.8|92921.8|92934.3|92909.3|48
1648645580000|2022-03-30 13:06:20|92938.8|92913.8|92949.6|92924.6|92950.8|92925.8|92938.7|92913.7|47
1648645590000|2022-03-30 13:06:30|92948.4|92923.4|92950.8|92925.8|92952.6|92927.6|92947|92922|54
1648645600000|2022-03-30 13:06:40|92951.6|92926.6|92945.2|92920.2|92951.9|92926.9|92944.7|92919.7|45
1648645610000|2022-03-30 13:06:50|92944.6|92919.6|92940.7|92915.7|92946.9|92921.9|92940.7|92915.7|52
1648645620000|2022-03-30 13:07:00|92940.5|92915.5|92941.7|92916.7|92946.1|92921.1|92939.9|92914.9|48
1648645630000|2022-03-30 13:07:10|92942.5|92917.5|92945.6|92920.6|92947.9|92922.9|92938.5|92913.5|38
1648645640000|2022-03-30 13:07:20|92944.7|92919.7|92943.5|92918.5|92945|92920|92938.8|92913.8|44
1648645650000|2022-03-30 13:07:30|92942.8|92917.8|92943|92918|92947|92922|92942.4|92917.4|37
1648645660000|2022-03-30 13:07:40|92943.5|92918.5|92945.1|92920.1|92947|92922|92942.4|92917.4|35
1648645670000|2022-03-30 13:07:50|92944.9|92919.9|92945.2|92920.2|92950.5|92925.5|92943.3|92918.3|42
1648645680000|2022-03-30 13:08:00|92944.8|92919.8|92942.1|92917.1|92945.3|92920.3|92941.7|92916.7|28
1648645690000|2022-03-30 13:08:10|92942.2|92917.2|92940.8|92915.8|92946.3|92921.3|92940.8|92915.8|33
1648645700000|2022-03-30 13:08:20|92941.7|92916.7|92939.9|92914.9|92943.1|92918.1|92939.7|92914.7|41
1648645710000|2022-03-30 13:08:30|92940.6|92915.6|92942.2|92917.2|92942.3|92917.3|92940.6|92915.6|35
1648645720000|2022-03-30 13:08:40|92942.3|92917.3|92917.2|92892.2|92942.3|92917.3|92916.9|92891.9|43
1648645730000|2022-03-30 13:08:50|92916.9|92891.9|92909.4|92884.4|92917.1|92892.1|92905.9|92880.9|60
1648645740000|2022-03-30 13:09:00|92909.2|92884.2|92916.4|92891.4|92918.4|92893.4|92904.3|92879.3|54
1648645750000|2022-03-30 13:09:10|92916.8|92891.8|92920.8|92895.8|92921.4|92896.4|92914.1|92889.1|55
1648645760000|2022-03-30 13:09:20|92920.7|92895.7|92922.4|92897.4|92924.5|92899.5|92918.6|92893.6|40
1648645770000|2022-03-30 13:09:30|92922.6|92897.6|92930|92905|92931.9|92906.9|92917.5|92892.5|58
1648645780000|2022-03-30 13:09:40|92931.6|92906.6|92929.3|92904.3|92934.2|92909.2|92928.8|92903.8|53
1648645790000|2022-03-30 13:09:50|92929.1|92904.1|92931.1|92906.1|92932|92907|92929|92904|37
1648645800000|2022-03-30 13:10:00|92931|92906|92921.6|92896.6|92931|92906|92919.7|92894.7|41
1648645810000|2022-03-30 13:10:10|92921.2|92896.2|92919.5|92894.5|92921.4|92896.4|92918.5|92893.5|44
1648645820000|2022-03-30 13:10:20|92919.4|92894.4|92925.4|92900.4|92928.6|92903.6|92919.4|92894.4|53
1648645830000|2022-03-30 13:10:30|92927.4|92902.4|92926.7|92901.7|92929.7|92904.7|92919.8|92894.8|64
1648645840000|2022-03-30 13:10:40|92926.8|92901.8|92923.1|92898.1|92927.7|92902.7|92923|92898|48
1648645850000|2022-03-30 13:10:50|92923.3|92898.3|92927.9|92902.9|92928.9|92903.9|92923|92898|46
1648645860000|2022-03-30 13:11:00|92928.2|92903.2|92929.5|92904.5|92930.3|92905.3|92928|92903|39
1648645870000|2022-03-30 13:11:10|92929.1|92904.1|92925.3|92900.3|92929.5|92904.5|92921.6|92896.6|49
1648645880000|2022-03-30 13:11:20|92924.7|92899.7|92924.5|92899.5|92924.8|92899.8|92923.8|92898.8|29
1648645890000|2022-03-30 13:11:30|92924|92899|92934.2|92909.2|92935.3|92910.3|92923.7|92898.7|43
1648645900000|2022-03-30 13:11:40|92935.5|92910.5|92942.9|92917.9|92947|92922|92933.8|92908.8|59
1648645910000|2022-03-30 13:11:50|92942.1|92917.1|92944|92919|92949.6|92924.6|92942.1|92917.1|53
1648645920000|2022-03-30 13:12:00|92942.7|92917.7|92947.6|92922.6|92948.9|92923.9|92942.7|92917.7|39
1648645930000|2022-03-30 13:12:10|92947.8|92922.8|92947.3|92922.3|92947.8|92922.8|92944|92919|41
1648645940000|2022-03-30 13:12:20|92947.2|92922.2|92960.3|92935.3|92961.9|92936.9|92946.4|92921.4|60
1648645950000|2022-03-30 13:12:30|92960.2|92935.2|92987.6|92962.6|92988.5|92963.5|92959.2|92934.2|69
1648645960000|2022-03-30 13:12:40|92988.4|92963.4|92971.6|92946.6|92989.4|92964.4|92971.4|92946.4|63
1648645970000|2022-03-30 13:12:50|92971.4|92946.4|92974.7|92949.7|92975|92950|92968.2|92943.2|42
1648645980000|2022-03-30 13:13:00|92973.9|92948.9|92982.3|92957.3|92982.6|92957.6|92973.9|92948.9|45
1648645990000|2022-03-30 13:13:10|92982.2|92957.2|92969.1|92944.1|92982.2|92957.2|92968.6|92943.6|50
1648646000000|2022-03-30 13:13:20|92969.9|92944.9|92951.4|92926.4|92970.9|92945.9|92951|92926|57
1648646010000|2022-03-30 13:13:30|92949.1|92924.1|92945.2|92920.2|92955.1|92930.1|92940.6|92915.6|68
1648646020000|2022-03-30 13:13:40|92944.6|92919.6|92947.8|92922.8|92951|92926|92931.4|92906.4|74
1648646030000|2022-03-30 13:13:50|92947.2|92922.2|92936.1|92911.1|92951.3|92926.3|92933.4|92908.4|63
1648646040000|2022-03-30 13:14:00|92936.9|92911.9|92935.2|92910.2|92941.5|92916.5|92933.6|92908.6|59
1648646050000|2022-03-30 13:14:10|92934.8|92909.8|92905.3|92880.3|92935.2|92910.2|92902.7|92877.7|69
1648646060000|2022-03-30 13:14:20|92905|92880|92910.3|92885.3|92910.3|92885.3|92904.6|92879.6|50
1648646070000|2022-03-30 13:14:30|92910.7|92885.7|92909.7|92884.7|92913.4|92888.4|92905.5|92880.5|51
1648646080000|2022-03-30 13:14:40|92909.2|92884.2|92911.3|92886.3|92911.3|92886.3|92903.8|92878.8|61
1648646090000|2022-03-30 13:14:50|92910.8|92885.8|92907.9|92882.9|92913.1|92888.1|92907.6|92882.6|66
1648646100000|2022-03-30 13:15:00|92908.5|92883.5|92905.1|92880.1|92909.6|92884.6|92903.1|92878.1|63
1648646110000|2022-03-30 13:15:10|92905.4|92880.4|92905.4|92880.4|92905.6|92880.6|92901.9|92876.9|44
1648646120000|2022-03-30 13:15:20|92905.2|92880.2|92905.1|92880.1|92908.4|92883.4|92902.9|92877.9|54
1648646130000|2022-03-30 13:15:30|92904.3|92879.3|92894.7|92869.7|92905.5|92880.5|92894.7|92869.7|63
1648646140000|2022-03-30 13:15:40|92895.4|92870.4|92892.8|92867.8|92899.1|92874.1|92887.2|92862.2|63
1648646150000|2022-03-30 13:15:50|92894.2|92869.2|92898.9|92873.9|92905.7|92880.7|92892.9|92867.9|56
1648646160000|2022-03-30 13:16:00|92902.4|92877.4|92881.6|92856.6|92906|92881|92877|92852|67
1648646170000|2022-03-30 13:16:10|92881.2|92856.2|92873.4|92848.4|92881.4|92856.4|92870.7|92845.7|57
1648646180000|2022-03-30 13:16:20|92872.6|92847.6|92868.9|92843.9|92875.8|92850.8|92868.9|92843.9|49
1648646190000|2022-03-30 13:16:30|92868.6|92843.6|92872.7|92847.7|92873.9|92848.9|92865.3|92840.3|51
1648646200000|2022-03-30 13:16:40|92872.5|92847.5|92876.1|92851.1|92877|92852|92869.6|92844.6|44
1648646210000|2022-03-30 13:16:50|92877.3|92852.3|92871.8|92846.8|92884.5|92859.5|92867.3|92842.3|68
1648646220000|2022-03-30 13:17:00|92872|92847|92860.9|92835.9|92873.8|92848.8|92858.2|92833.2|63
1648646230000|2022-03-30 13:17:10|92859.7|92834.7|92854.9|92829.9|92860.8|92835.8|92852.7|92827.7|50
1648646240000|2022-03-30 13:17:20|92854.6|92829.6|92856.8|92831.8|92859|92834|92852.9|92827.9|58
1648646250000|2022-03-30 13:17:30|92856.6|92831.6|92856|92831|92857.7|92832.7|92854.3|92829.3|46
1648646260000|2022-03-30 13:17:40|92855.9|92830.9|92861|92836|92865.4|92840.4|92855|92830|51
1648646270000|2022-03-30 13:17:50|92861.3|92836.3|92859|92834|92863.1|92838.1|92854.9|92829.9|49
1648646280000|2022-03-30 13:18:00|92857.7|92832.7|92862.6|92837.6|92867.4|92842.4|92857.2|92832.2|48
1648646290000|2022-03-30 13:18:10|92862.4|92837.4|92857.4|92832.4|92862.4|92837.4|92855.5|92830.5|46
1648646300000|2022-03-30 13:18:20|92857.1|92832.1|92862.1|92837.1|92862.3|92837.3|92853.9|92828.9|50
1648646310000|2022-03-30 13:18:30|92860.7|92835.7|92854.7|92829.7|92862.7|92837.7|92854.7|92829.7|44
1648646320000|2022-03-30 13:18:40|92854.9|92829.9|92856.1|92831.1|92856.7|92831.7|92853.1|92828.1|43
1648646330000|2022-03-30 13:18:50|92856.2|92831.2|92853.3|92828.3|92859.2|92834.2|92851.7|92826.7|58
1648646340000|2022-03-30 13:19:00|92853|92828|92848.7|92823.7|92854.7|92829.7|92847.7|92822.7|64
1648646350000|2022-03-30 13:19:10|92849|92824|92847.4|92822.4|92850.1|92825.1|92846|92821|50
1648646360000|2022-03-30 13:19:20|92847.1|92822.1|92848.2|92823.2|92849.8|92824.8|92846.6|92821.6|50
1648646370000|2022-03-30 13:19:30|92848.3|92823.3|92849.6|92824.6|92851.8|92826.8|92848.2|92823.2|37
1648646380000|2022-03-30 13:19:40|92849.7|92824.7|92850.1|92825.1|92857.4|92832.4|92840.3|92815.3|45
1648646390000|2022-03-30 13:19:50|92851.4|92826.4|92829.9|92804.9|92852.8|92827.8|92824.4|92799.4|59
1648646400000|2022-03-30 13:20:00|92830.4|92805.4|92803.1|92778.1|92834.3|92809.1|92790.2|92765.2|75
1648646410000|2022-03-30 13:20:10|92803.6|92778.6|92794.8|92769.8|92818.4|92793.4|92793.8|92768.8|76
1648646420000|2022-03-30 13:20:20|92795.1|92770.1|92794.9|92769.9|92805.4|92780.4|92794.9|92769.9|66
1648646430000|2022-03-30 13:20:30|92796|92771|92785.4|92760.4|92801.3|92776.3|92782.5|92757.5|72
1648646440000|2022-03-30 13:20:40|92785.3|92760.3|92781.1|92756.1|92786.2|92761.2|92772|92747|71
1648646450000|2022-03-30 13:20:50|92781.4|92756.4|92794|92769|92794|92769|92779.6|92754.6|63
1648646460000|2022-03-30 13:21:00|92792.8|92767.8|92807.9|92782.9|92812.5|92787.5|92792.8|92767.8|65
1648646470000|2022-03-30 13:21:10|92808.1|92783.1|92794.5|92769.5|92808.1|92783.1|92789.1|92764.1|74
1648646480000|2022-03-30 13:21:20|92796.4|92771.4|92787.6|92762.6|92798|92773|92787.6|92762.6|59
1648646490000|2022-03-30 13:21:30|92788.4|92763.4|92784.5|92759.5|92790.2|92765.2|92777.5|92752.5|61
1648646500000|2022-03-30 13:21:40|92783.8|92758.8|92792.5|92767.5|92793.2|92768.2|92781.2|92756.2|58
1648646510000|2022-03-30 13:21:50|92793.7|92768.7|92783.5|92758.5|92795|92770|92783|92758|60
1648646520000|2022-03-30 13:22:00|92783.9|92758.9|92769.5|92744.5|92783.9|92758.9|92764.1|92739.1|63
1648646530000|2022-03-30 13:22:10|92771|92746|92765.7|92740.7|92771|92746|92759.8|92734.8|70
1648646540000|2022-03-30 13:22:20|92767.4|92742.4|92754.3|92729.3|92768.7|92743.7|92753.1|92728.1|71
1648646550000|2022-03-30 13:22:30|92755.4|92730.4|92747.2|92722.2|92757.6|92732.6|92744.4|92719.4|66
1648646560000|2022-03-30 13:22:40|92744.2|92719.2|92746.1|92721.1|92750.4|92725.4|92736.2|92711.2|72
1648646570000|2022-03-30 13:22:50|92747.2|92722.2|92746.9|92721.9|92747.9|92722.9|92745.7|92720.7|48
1648646580000|2022-03-30 13:23:00|92746.8|92721.8|92748.7|92723.7|92751.3|92726.3|92745.6|92720.6|41
1648646590000|2022-03-30 13:23:10|92748.6|92723.6|92749.8|92724.8|92754.1|92729.1|92746.9|92721.9|54
1648646600000|2022-03-30 13:23:20|92750.5|92725.5|92749.6|92724.6|92752|92727|92746.4|92721.4|63
1648646610000|2022-03-30 13:23:30|92749.5|92724.5|92767.2|92742.2|92768.4|92743.4|92747.2|92722.2|50
1648646620000|2022-03-30 13:23:40|92766.3|92741.3|92761|92736|92766.3|92741.3|92757.4|92732.4|57
1648646630000|2022-03-30 13:23:50|92760.8|92735.8|92745.9|92720.9|92760.8|92735.8|92744.1|92719.1|57
1648646640000|2022-03-30 13:24:00|92745.7|92720.7|92743.4|92718.4|92747.6|92722.6|92743.4|92718.4|53
1648646650000|2022-03-30 13:24:10|92744.1|92719.1|92738.2|92713.2|92744.4|92719.4|92732.6|92707.6|55
1648646660000|2022-03-30 13:24:20|92738.7|92713.7|92739.2|92714.2|92741.7|92716.7|92735.6|92710.6|49
1648646670000|2022-03-30 13:24:30|92739.4|92714.4|92743.8|92718.8|92749.1|92724.1|92739.4|92714.4|69
1648646680000|2022-03-30 13:24:40|92743.5|92718.5|92744.6|92719.6|92747.1|92722.1|92741.9|92716.9|58
1648646690000|2022-03-30 13:24:50|92747.3|92722.3|92752.9|92727.9|92760.6|92735.6|92747.3|92722.3|60
1648646700000|2022-03-30 13:25:00|92755.7|92730.7|92754.7|92729.7|92758.4|92733.4|92753.8|92728.8|54
1648646710000|2022-03-30 13:25:10|92754.5|92729.5|92742.3|92717.3|92755.8|92730.8|92741.8|92716.8|53
1648646720000|2022-03-30 13:25:20|92742.1|92717.1|92731.1|92706.1|92744|92719|92728.6|92703.6|61
1648646730000|2022-03-30 13:25:30|92732.1|92707.1|92735.8|92710.8|92736.2|92711.2|92727.1|92702.1|67
1648646740000|2022-03-30 13:25:40|92736.5|92711.5|92727.9|92702.9|92738.3|92713.3|92725.1|92700.1|64
1648646750000|2022-03-30 13:25:50|92728.2|92703.2|92739.5|92714.5|92742.4|92717.4|92726.8|92701.8|56
1648646760000|2022-03-30 13:26:00|92739|92714|92739.9|92714.9|92741|92716|92738.2|92713.2|57
1648646770000|2022-03-30 13:26:10|92739.7|92714.7|92741.7|92716.7|92742.4|92717.4|92737|92712|44
1648646780000|2022-03-30 13:26:20|92740.7|92715.7|92736.1|92711.1|92745.4|92720.4|92734.9|92709.9|62
1648646790000|2022-03-30 13:26:30|92736.2|92711.2|92736|92711|92739.5|92714.5|92734.3|92709.3|51
1648646800000|2022-03-30 13:26:40|92736.7|92711.7|92727.6|92702.6|92737.4|92712.4|92726.4|92701.4|53
1648646810000|2022-03-30 13:26:50|92728.2|92703.2|92728.4|92703.4|92730.1|92705.1|92726.8|92701.8|44
1648646820000|2022-03-30 13:27:00|92728.3|92703.3|92743|92718|92743|92718|92726.7|92701.7|31
1648646830000|2022-03-30 13:27:10|92743.4|92718.4|92732.3|92707.3|92744.3|92719.3|92731.9|92706.9|66
1648646840000|2022-03-30 13:27:20|92731.8|92706.8|92734.4|92709.4|92740.9|92715.9|92731.3|92706.3|60
1648646850000|2022-03-30 13:27:30|92732.9|92707.9|92731.8|92706.8|92733.3|92708.3|92730.4|92705.4|47
1648646860000|2022-03-30 13:27:40|92732|92707|92729.8|92704.8|92733.5|92708.5|92729.7|92704.7|37
1648646870000|2022-03-30 13:27:50|92729.7|92704.7|92721.1|92696.1|92730.5|92705.5|92720.2|92695.2|48
1648646880000|2022-03-30 13:28:00|92721.2|92696.2|92701.1|92676.1|92721.4|92696.4|92700.9|92675.9|61
1648646890000|2022-03-30 13:28:10|92702.4|92677.4|92691.3|92666.3|92703.1|92678.1|92687.1|92662.1|72
1648646900000|2022-03-30 13:28:20|92690.9|92665.9|92702.1|92677.1|92703|92678|92683.5|92658.5|69
1648646910000|2022-03-30 13:28:30|92703|92678|92704.7|92679.7|92710.5|92685.5|92700.4|92675.4|65
1648646920000|2022-03-30 13:28:40|92703.6|92678.6|92699.6|92674.6|92718.3|92693.3|92699.6|92674.6|62
1648646930000|2022-03-30 13:28:50|92700.1|92675.1|92694.8|92669.8|92700.7|92675.7|92684.6|92659.6|59
1648646940000|2022-03-30 13:29:00|92694.1|92669.1|92680.4|92655.4|92697.5|92672.5|92675.9|92650.9|68
1648646950000|2022-03-30 13:29:10|92674.5|92649.5|92694|92669|92695.4|92670.4|92667.2|92642.2|75
1648646960000|2022-03-30 13:29:20|92692.4|92667.4|92686.7|92661.7|92694.2|92669.2|92686.6|92661.6|59
1648646970000|2022-03-30 13:29:30|92687.2|92662.2|92683.2|92658.2|92689.7|92664.7|92681.3|92656.3|60
1648646980000|2022-03-30 13:29:40|92683.4|92658.4|92681.1|92656.1|92690.7|92665.7|92679.9|92654.9|59
1648646990000|2022-03-30 13:29:50|92680.9|92655.9|92692.9|92667.9|92700.1|92675.1|92679.8|92654.8|63
1648647000000|2022-03-30 13:30:00|92692.7|92667.7|92693.8|92668.8|92702.3|92677.3|92689.5|92664.5|67
1648647010000|2022-03-30 13:30:10|92692.8|92667.8|92693.9|92668.9|92697.6|92672.6|92687.3|92662.3|68
1648647020000|2022-03-30 13:30:20|92693.7|92668.7|92712|92687|92715.4|92690.4|92693.7|92668.7|63
1648647030000|2022-03-30 13:30:30|92712.9|92687.9|92706.2|92681.2|92722.1|92697.1|92705.8|92680.8|63
1648647040000|2022-03-30 13:30:40|92705.5|92680.5|92704.2|92679.2|92710|92685|92700.4|92675.4|70
1648647050000|2022-03-30 13:30:50|92703.7|92678.7|92681.6|92656.6|92706.5|92681.5|92681.6|92656.6|65
1648647060000|2022-03-30 13:31:00|92682.1|92657.1|92684.4|92659.4|92684.4|92659.4|92678.2|92653.2|57
1648647070000|2022-03-30 13:31:10|92686|92661|92685.4|92660.4|92689.2|92664.2|92680.6|92655.6|64
1648647080000|2022-03-30 13:31:20|92685.1|92660.1|92668.4|92643.4|92693|92660.7|92667.9|92641.4|68
1648647090000|2022-03-30 13:31:30|92670.2|92645.2|92668.1|92643.1|92674.2|92649.2|92667.1|92642.1|69
1648647100000|2022-03-30 13:31:40|92666.9|92641.9|92670.8|92645.8|92672.1|92647.1|92666.9|92641.9|58
1648647110000|2022-03-30 13:31:50|92670.6|92645.6|92668.5|92643.5|92673|92648|92666.4|92641.4|57
1648647120000|2022-03-30 13:32:00|92669.3|92644.3|92666.7|92641.7|92672|92647|92665.4|92640.4|67
1648647130000|2022-03-30 13:32:10|92666.6|92641.6|92633.9|92608.9|92667.8|92642.8|92633.2|92608.2|67
1648647140000|2022-03-30 13:32:20|92632.8|92607.8|92638.5|92613.5|92641.3|92616.3|92632.4|92607.4|70
1648647150000|2022-03-30 13:32:30|92638.2|92613.2|92648.4|92623.4|92649.7|92624.7|92638.2|92613.2|58
1648647160000|2022-03-30 13:32:40|92648|92623|92653.1|92628.1|92653.1|92628.1|92642.9|92617.9|59
1648647170000|2022-03-30 13:32:50|92652.2|92627.2|92675.3|92650.3|92691.2|92656.2|92652.2|92627.2|74
1648647180000|2022-03-30 13:33:00|92674.5|92649.5|92657|92632|92678.1|92653.1|92657|92632|72
1648647190000|2022-03-30 13:33:10|92654|92629|92639.7|92614.7|92655.6|92630.6|92639.7|92614.7|70
1648647200000|2022-03-30 13:33:20|92639.8|92614.8|92645.2|92620.2|92645.5|92620.5|92638.3|92613.3|52
1648647210000|2022-03-30 13:33:30|92645.6|92620.6|92638.7|92613.7|92645.6|92620.6|92637.4|92612.4|53
1648647220000|2022-03-30 13:33:40|92638.5|92613.5|92636.2|92611.2|92640.4|92615.4|92635.1|92610.1|27
1648647230000|2022-03-30 13:33:50|92636.4|92611.4|92646.8|92621.8|92648.1|92623.1|92635.9|92610.9|48
1648647240000|2022-03-30 13:34:00|92647.3|92622.3|92643.5|92618.5|92649.1|92624.1|92640.3|92615.3|62
1648647250000|2022-03-30 13:34:10|92644.1|92619.1|92641|92616|92650.1|92625.1|92638.7|92613.7|59
1648647260000|2022-03-30 13:34:20|92642.3|92617.3|92646.2|92621.2|92648.2|92623.2|92640.4|92615.4|64
1648647270000|2022-03-30 13:34:30|92646.5|92621.5|92654.4|92629.4|92656.7|92631.7|92645.5|92620.5|51
1648647280000|2022-03-30 13:34:40|92655.1|92630.1|92655|92630|92667.3|92642.3|92654.3|92629.3|54
1648647290000|2022-03-30 13:34:50|92654.5|92629.5|92654.8|92629.8|92659.2|92634.2|92649.4|92624.4|63
1648647300000|2022-03-30 13:35:00|92654.6|92629.6|92653.8|92628.8|92657.8|92632.8|92649.8|92624.8|66
1648647310000|2022-03-30 13:35:10|92654.2|92629.2|92637.4|92612.4|92654.9|92629.9|92636.3|92611.3|62
1648647320000|2022-03-30 13:35:20|92637.3|92612.3|92638.3|92613.3|92645.1|92615.6|92628.1|92595.1|63
1648647330000|2022-03-30 13:35:30|92636.8|92611.8|92637.6|92612.6|92639.7|92614.7|92636.5|92611.5|48
1648647340000|2022-03-30 13:35:40|92638.8|92613.8|92637.3|92612.3|92639.6|92614.6|92635.6|92610.6|45
1648647350000|2022-03-30 13:35:50|92635.3|92610.3|92633.9|92608.9|92636.8|92611.8|92632.5|92607.5|47
1648647360000|2022-03-30 13:36:00|92634.1|92609.1|92635.1|92610.1|92641.9|92616.9|92631.2|92606.2|56
1648647370000|2022-03-30 13:36:10|92634.9|92609.9|92661.8|92636.8|92661.8|92636.8|92632.5|92607.5|57
1648647380000|2022-03-30 13:36:20|92661.9|92636.9|92712.9|92687.9|92725|92690.3|92659.6|92632.7|74
1648647390000|2022-03-30 13:36:30|92712.7|92687.7|92708.1|92683.1|92743.1|92705.1|92694.1|92660|75
1648647400000|2022-03-30 13:36:40|92706.6|92681.6|92700.5|92675.5|92711.5|92681.6|92691.7|92654.9|70
1648647410000|2022-03-30 13:36:50|92700.4|92675.4|92713.7|92688.7|92726|92689.2|92699.9|92663.3|65
1648647420000|2022-03-30 13:37:00|92715.7|92690.7|92731.6|92681.6|92731.9|92693.2|92707|92669|67
1648647430000|2022-03-30 13:37:10|92731.3|92681.3|92723.1|92698.1|92735.1|92699|92714.1|92678.9|68
1648647440000|2022-03-30 13:37:20|92723.4|92698.4|92708.2|92658.2|92725.2|92698.4|92696.4|92657.6|69
1648647450000|2022-03-30 13:37:30|92706.2|92656.2|92681.8|92656.8|92713.2|92677.5|92681.3|92642.3|64
1648647460000|2022-03-30 13:37:40|92681.7|92656.7|92667.5|92642.5|92681.7|92656.7|92663.4|92638.4|66
1648647470000|2022-03-30 13:37:50|92665.2|92640.2|92676.9|92626.9|92679.7|92641.6|92659.2|92624.7|69
1648647480000|2022-03-30 13:38:00|92664.1|92639.1|92670.6|92645.6|92675.7|92650.7|92663.5|92638.5|59
1648647490000|2022-03-30 13:38:10|92671|92646|92672.8|92647.8|92681.4|92656.4|92670.5|92645.5|64
1648647500000|2022-03-30 13:38:20|92672.9|92647.9|92685.5|92660.5|92687|92662|92669.2|92644.2|64
1648647510000|2022-03-30 13:38:30|92686.1|92661.1|92695.3|92670.3|92709.4|92673.8|92683|92647.2|57
1648647520000|2022-03-30 13:38:40|92695.2|92670.2|92701.1|92676.1|92703.5|92678.5|92691|92653.3|60
1648647530000|2022-03-30 13:38:50|92701.4|92676.4|92695.1|92670.1|92701.4|92676.4|92694.2|92669.2|56
1648647540000|2022-03-30 13:39:00|92695|92670|92702.4|92677.4|92705|92680|92693.5|92668.5|62
1648647550000|2022-03-30 13:39:10|92702.6|92677.6|92709.8|92684.8|92710.5|92685.5|92702.6|92677.6|55
1648647560000|2022-03-30 13:39:20|92709.6|92684.6|92691.2|92666.2|92711.1|92686.1|92688.7|92663.7|57
1648647570000|2022-03-30 13:39:30|92690.8|92665.8|92700.4|92675.4|92709.2|92684.2|92690.6|92665.6|55
1648647580000|2022-03-30 13:39:40|92700.5|92675.5|92695.5|92670.5|92701.5|92676.5|92695|92670|55
1648647590000|2022-03-30 13:39:50|92695.6|92670.6|92702|92677|92704.3|92679.3|92695.6|92670.6|66
1648647600000|2022-03-30 13:40:00|92701.2|92676.2|92687.3|92662.3|92702|92677|92686.1|92661.1|52
1648647610000|2022-03-30 13:40:10|92687.7|92662.7|92689.7|92664.7|92691.1|92666.1|92687.6|92662.6|45
1648647620000|2022-03-30 13:40:20|92690.5|92665.5|92677.5|92652.5|92690.5|92665.5|92676.7|92651.7|50
1648647630000|2022-03-30 13:40:30|92677.7|92652.7|92664.8|92639.8|92678.7|92653.7|92663.1|92638.1|59
1648647640000|2022-03-30 13:40:40|92664.3|92639.3|92659.9|92634.9|92666.1|92641.1|92659.1|92634.1|49
1648647650000|2022-03-30 13:40:50|92660.6|92635.6|92652.1|92627.1|92664.1|92639.1|92650.8|92625.8|63
1648647660000|2022-03-30 13:41:00|92652.4|92627.4|92638.3|92613.3|92655.4|92630.4|92638.3|92613.3|65
1648647670000|2022-03-30 13:41:10|92639|92614|92606.2|92581.2|92639|92614|92604.7|92579.7|68
1648647680000|2022-03-30 13:41:20|92605.4|92580.4|92582.1|92557.1|92605.8|92580.8|92580.6|92555.6|71
1648647690000|2022-03-30 13:41:30|92582.2|92557.2|92575.7|92550.7|92587|92562|92575.7|92550.7|57
1648647700000|2022-03-30 13:41:40|92575.4|92550.4|92581.8|92556.8|92581.8|92556.8|92573.7|92548.7|67
1648647710000|2022-03-30 13:41:50|92579|92554|92583.2|92558.2|92590.8|92565.8|92578.3|92553.3|65
1648647720000|2022-03-30 13:42:00|92583.3|92558.3|92594.3|92569.3|92595.9|92570.9|92583.3|92558.3|63
1648647730000|2022-03-30 13:42:10|92594|92569|92596.1|92571.1|92598.7|92573.7|92592.3|92567.3|60
1648647740000|2022-03-30 13:42:20|92595.2|92570.2|92601.5|92576.5|92602.7|92577.7|92593.8|92568.8|64
1648647750000|2022-03-30 13:42:30|92600.9|92575.9|92599.4|92574.4|92602.6|92577.6|92596.7|92571.7|64
1648647760000|2022-03-30 13:42:40|92600.3|92575.3|92604.9|92579.9|92606.3|92581.3|92579.9|92554.9|64
1648647770000|2022-03-30 13:42:50|92605.4|92580.4|92581.1|92556.1|92606.5|92581.5|92579.9|92554.9|61
1648647780000|2022-03-30 13:43:00|92581.4|92556.4|92584.4|92559.4|92587.3|92562.3|92578.9|92553.9|57
1648647790000|2022-03-30 13:43:10|92584.3|92559.3|92587.1|92562.1|92587.5|92562.5|92581.7|92556.7|45
1648647800000|2022-03-30 13:43:20|92586.8|92561.8|92586.1|92561.1|92589.6|92564.6|92583.4|92558.4|50
1648647810000|2022-03-30 13:43:30|92584.5|92559.5|92581.5|92556.5|92587.1|92562.1|92576.9|92551.9|60
1648647820000|2022-03-30 13:43:40|92581.6|92556.6|92575.9|92550.9|92583.6|92558.6|92570.9|92545.9|50
1648647830000|2022-03-30 13:43:50|92576.4|92551.4|92581.2|92556.2|92584.3|92559.3|92576.4|92551.4|41
1648647840000|2022-03-30 13:44:00|92580.8|92555.8|92603.2|92578.2|92604.2|92579.2|92579.9|92554.9|51
1648647850000|2022-03-30 13:44:10|92603.8|92578.8|92584.6|92559.6|92603.8|92578.8|92582.8|92557.8|61
1648647860000|2022-03-30 13:44:20|92583.8|92558.8|92572.8|92547.8|92587.9|92562.9|92572.8|92547.8|60
1648647870000|2022-03-30 13:44:30|92572.4|92547.4|92575.9|92550.9|92578.2|92553.2|92571.3|92546.3|60
1648647880000|2022-03-30 13:44:40|92576.1|92551.1|92573.8|92548.8|92576.1|92551.1|92571.8|92546.8|45
1648647890000|2022-03-30 13:44:50|92573.7|92548.7|92572.7|92547.7|92573.7|92548.7|92571.1|92546.1|44
1648647900000|2022-03-30 13:45:00|92571.2|92546.2|92573.4|92548.4|92573.7|92548.7|92571.2|92546.2|44
1648647910000|2022-03-30 13:45:10|92573.3|92548.3|92590.2|92565.2|92592.1|92567.1|92572.8|92547.8|68
1648647920000|2022-03-30 13:45:20|92590|92565|92589.4|92564.4|92596.6|92571.6|92587.4|92562.4|63
1648647930000|2022-03-30 13:45:30|92589.2|92564.2|92594.5|92569.5|92596.9|92571.9|92587.3|92562.3|58
1648647940000|2022-03-30 13:45:40|92594.3|92569.3|92595|92570|92597.1|92572.1|92590.8|92565.8|56
1648647950000|2022-03-30 13:45:50|92593.1|92568.1|92593.1|92568.1|92597.3|92572.3|92592.8|92567.8|54
1648647960000|2022-03-30 13:46:00|92595.2|92570.2|92592.3|92567.3|92597.1|92572.1|92591.5|92566.5|41
1648647970000|2022-03-30 13:46:10|92591.6|92566.6|92592.8|92567.8|92592.8|92567.8|92589.9|92564.9|34
1648647980000|2022-03-30 13:46:20|92592.6|92567.6|92583.3|92558.3|92592.6|92567.6|92582.4|92557.4|55
1648647990000|2022-03-30 13:46:30|92583.5|92558.5|92585.5|92560.5|92586.1|92561.1|92582.6|92557.6|45
1648648000000|2022-03-30 13:46:40|92585|92560|92605.1|92580.1|92605.5|92580.5|92583.6|92558.6|59
1648648010000|2022-03-30 13:46:50|92603.3|92578.3|92599.8|92574.8|92606.8|92581.8|92599.8|92574.8|58
1648648020000|2022-03-30 13:47:00|92598|92573|92602.3|92577.3|92605.4|92580.4|92597.7|92572.7|51
1648648030000|2022-03-30 13:47:10|92601.9|92576.9|92605.7|92580.7|92605.7|92580.7|92601.9|92576.9|53
1648648040000|2022-03-30 13:47:20|92606.8|92581.8|92600.2|92575.2|92607.1|92582.1|92596.7|92571.7|62
1648648050000|2022-03-30 13:47:30|92600.1|92575.1|92601.3|92576.3|92605|92580|92599.6|92574.6|64
1648648060000|2022-03-30 13:47:40|92601.4|92576.4|92600.4|92575.4|92607.5|92582.5|92598|92573|65
1648648070000|2022-03-30 13:47:50|92601.6|92576.6|92599.9|92574.9|92603.4|92578.4|92597.8|92572.8|49
1648648080000|2022-03-30 13:48:00|92600.4|92575.4|92605.4|92580.4|92606.2|92581.2|92595.9|92570.9|63
1648648090000|2022-03-30 13:48:10|92605.7|92580.7|92597.4|92572.4|92605.7|92580.7|92596.6|92571.6|57
1648648100000|2022-03-30 13:48:20|92597|92572|92594.9|92569.9|92597|92572|92592.1|92567.1|48
1648648110000|2022-03-30 13:48:30|92594.5|92569.5|92602.5|92577.5|92604|92579|92593|92568|55
1648648120000|2022-03-30 13:48:40|92603|92578|92601.8|92576.8|92606.7|92581.7|92600.1|92575.1|56
1648648130000|2022-03-30 13:48:50|92601.4|92576.4|92598.3|92573.3|92602.8|92577.8|92596.1|92571.1|61
1648648140000|2022-03-30 13:49:00|92598.5|92573.5|92609.1|92584.1|92609.4|92584.4|92594|92569|60
1648648150000|2022-03-30 13:49:10|92608.5|92583.5|92612.5|92587.5|92617|92592|92606.2|92581.2|47
1648648160000|2022-03-30 13:49:20|92614.2|92589.2|92614.3|92589.3|92615.8|92590.8|92610|92585|53
1648648170000|2022-03-30 13:49:30|92614.5|92589.5|92616.8|92591.8|92621.9|92596.9|92610.9|92585.9|54
1648648180000|2022-03-30 13:49:40|92616.6|92591.6|92616.5|92591.5|92624.1|92599.1|92615.8|92590.8|54
1648648190000|2022-03-30 13:49:50|92614.3|92589.3|92607.2|92582.2|92614.3|92589.3|92607.2|92582.2|57
1648648200000|2022-03-30 13:50:00|92606.8|92581.8|92600.8|92575.8|92606.8|92581.8|92600.4|92575.4|51
1648648210000|2022-03-30 13:50:10|92601|92576|92597.9|92572.9|92601.5|92576.5|92596.1|92571.1|43
1648648220000|2022-03-30 13:50:20|92598.2|92573.2|92604.2|92579.2|92608.7|92583.7|92597.3|92572.3|59
1648648230000|2022-03-30 13:50:30|92604|92579|92601|92576|92604|92579|92594.8|92569.8|54
1648648240000|2022-03-30 13:50:40|92601.1|92576.1|92612.6|92587.6|92612.6|92587.6|92600.7|92575.7|54
1648648250000|2022-03-30 13:50:50|92611.6|92586.6|92624.9|92599.9|92625.5|92600.5|92611.2|92586.2|48
1648648260000|2022-03-30 13:51:00|92624.8|92599.8|92617.6|92592.6|92630.5|92605.5|92616|92591|61
1648648270000|2022-03-30 13:51:10|92617.5|92592.5|92618.7|92593.7|92620.4|92595.4|92616|92591|54
1648648280000|2022-03-30 13:51:20|92619.3|92594.3|92618.5|92593.5|92620.1|92595.1|92616.9|92591.9|46
1648648290000|2022-03-30 13:51:30|92618.4|92593.4|92610.8|92585.8|92619.9|92594.9|92610.8|92585.8|22
1648648300000|2022-03-30 13:51:40|92610|92585|92611.9|92586.9|92623.7|92598.7|92605.2|92580.2|62
1648648310000|2022-03-30 13:51:50|92612.1|92587.1|92612.5|92587.5|92618.4|92593.4|92605.8|92580.8|60
1648648320000|2022-03-30 13:52:00|92611.8|92586.8|92605.4|92580.4|92615.9|92590.9|92605.4|92580.4|65
1648648330000|2022-03-30 13:52:10|92604.6|92579.6|92595.7|92570.7|92604.6|92579.6|92594.4|92569.4|68
1648648340000|2022-03-30 13:52:20|92596.4|92571.4|92598.8|92573.8|92602.9|92577.9|92595.9|92570.9|58
1648648350000|2022-03-30 13:52:30|92598.4|92573.4|92599.4|92574.4|92601.5|92576.5|92595.6|92570.6|59
1648648360000|2022-03-30 13:52:40|92599.6|92574.6|92617|92592|92620.5|92595.5|92599.1|92574.1|58
1648648370000|2022-03-30 13:52:50|92616.7|92591.7|92613.6|92588.6|92618.3|92593.3|92612.9|92587.9|47
1648648380000|2022-03-30 13:53:00|92613.7|92588.7|92608.2|92583.2|92614.9|92589.9|92602.3|92577.3|68
1648648390000|2022-03-30 13:53:10|92608.4|92583.4|92597.9|92572.9|92608.5|92583.5|92597.1|92572.1|54
1648648400000|2022-03-30 13:53:20|92597.6|92572.6|92576.5|92551.5|92598.4|92573.4|92576.3|92551.3|60
1648648410000|2022-03-30 13:53:30|92576.2|92551.2|92569.1|92544.1|92578.1|92553.1|92567.5|92542.5|39
1648648420000|2022-03-30 13:53:40|92570|92545|92574.5|92549.5|92578.7|92553.7|92568.6|92543.6|53
1648648430000|2022-03-30 13:53:50|92570.7|92545.7|92577.5|92552.5|92579.1|92554.1|92567.7|92542.7|66
1648648440000|2022-03-30 13:54:00|92576.3|92551.3|92586.7|92561.7|92586.7|92561.7|92568.3|92543.3|61
1648648450000|2022-03-30 13:54:10|92588.9|92563.9|92595.1|92570.1|92601.9|92576.9|92585.7|92560.7|64
1648648460000|2022-03-30 13:54:20|92597.6|92572.6|92598.5|92573.5|92600.3|92575.3|92594.7|92569.7|64
1648648470000|2022-03-30 13:54:30|92598.6|92573.6|92599.4|92574.4|92600.3|92575.3|92592|92567|54
1648648480000|2022-03-30 13:54:40|92599.8|92574.8|92601.5|92576.5|92604.2|92579.2|92598.8|92573.8|64
1648648490000|2022-03-30 13:54:50|92602.5|92577.5|92623|92598|92623.9|92598.9|92601.7|92576.7|72
1648648500000|2022-03-30 13:55:00|92623.1|92598.1|92617.7|92592.7|92623.5|92598.5|92609.1|92584.1|69
1648648510000|2022-03-30 13:55:10|92618.3|92593.3|92616.3|92591.3|92618.4|92593.4|92610.8|92585.8|65
1648648520000|2022-03-30 13:55:20|92616.6|92591.6|92615.4|92590.4|92617.3|92592.3|92611.3|92586.3|74
1648648530000|2022-03-30 13:55:30|92615.5|92590.5|92619.3|92594.3|92626.7|92601.7|92614.1|92589.1|67
1648648540000|2022-03-30 13:55:40|92619.9|92594.9|92620|92595|92620.8|92595.8|92611.8|92586.8|73
1648648550000|2022-03-30 13:55:50|92618.2|92593.2|92617.7|92592.7|92622.7|92597.7|92616.1|92591.1|64
1648648560000|2022-03-30 13:56:00|92617.6|92592.6|92624.5|92599.5|92624.5|92599.5|92611.1|92586.1|66
1648648570000|2022-03-30 13:56:10|92625|92600|92624.6|92599.6|92625.2|92600.2|92622.2|92597.2|58
1648648580000|2022-03-30 13:56:20|92624.8|92599.8|92617.8|92592.8|92625.7|92600.7|92617.8|92592.8|46
1648648590000|2022-03-30 13:56:30|92616.5|92591.5|92626.7|92601.7|92627.2|92602.2|92613.9|92588.9|69
1648648600000|2022-03-30 13:56:40|92630.8|92605.8|92632.9|92607.9|92637|92612|92630.8|92605.8|54
1648648610000|2022-03-30 13:56:50|92633.4|92608.4|92628.5|92603.5|92634.8|92609.8|92626.2|92601.2|68
1648648620000|2022-03-30 13:57:00|92629.1|92604.1|92621.9|92596.9|92630.4|92605.4|92617.1|92592.1|61
1648648630000|2022-03-30 13:57:10|92622.3|92597.3|92613.9|92588.9|92625.9|92600.9|92613.5|92588.5|65
1648648640000|2022-03-30 13:57:20|92613.3|92588.3|92612.2|92587.2|92617.2|92592.2|92610.8|92585.8|57
1648648650000|2022-03-30 13:57:30|92612.5|92587.5|92591.7|92566.7|92612.5|92587.5|92591.7|92566.7|62
1648648660000|2022-03-30 13:57:40|92593.1|92568.1|92583.5|92558.5|92595|92570|92582.5|92557.5|70
1648648670000|2022-03-30 13:57:50|92584.4|92559.4|92570|92545|92584.5|92559.5|92570|92545|67
1648648680000|2022-03-30 13:58:00|92568.3|92543.3|92545.5|92520.5|92568.3|92543.3|92545.5|92520.5|71
1648648690000|2022-03-30 13:58:10|92542.9|92517.9|92552.9|92527.9|92562.5|92537.5|92533.4|92501.6|76
1648648700000|2022-03-30 13:58:20|92552.7|92527.7|92555.6|92530.6|92557.8|92532.8|92546.5|92521.5|75
1648648710000|2022-03-30 13:58:30|92555.8|92530.8|92537.9|92512.9|92557.5|92532.5|92537.9|92512.9|71
1648648720000|2022-03-30 13:58:40|92538|92513|92523.6|92498.6|92541.7|92516.7|92517.2|92492.2|76
1648648730000|2022-03-30 13:58:50|92524.1|92499.1|92541.1|92516.1|92545.9|92520.9|92524.1|92499.1|71
1648648740000|2022-03-30 13:59:00|92541.2|92516.2|92548.6|92523.6|92551.6|92526.6|92539.4|92514.4|67
1648648750000|2022-03-30 13:59:10|92548.7|92523.7|92556.7|92531.7|92563.1|92538.1|92548.7|92523.7|71
1648648760000|2022-03-30 13:59:20|92555|92530|92545.2|92520.2|92556.8|92531.8|92542.9|92517.9|73
1648648770000|2022-03-30 13:59:30|92545.4|92520.4|92529.6|92504.6|92545.7|92520.7|92528.2|92503.2|69
1648648780000|2022-03-30 13:59:40|92529.8|92504.8|92530|92505|92546.8|92521.8|92526.8|92501.8|77
1648648790000|2022-03-30 13:59:50|92528.8|92503.8|92545.6|92520.6|92547.3|92522.3|92524.9|92499.9|76
1648648800000|2022-03-30 14:00:00|92545.7|92520.7|92541|92516|92548.2|92523.2|92539.8|92514.8|72
1648648810000|2022-03-30 14:00:10|92540.2|92515.2|92547.3|92522.3|92551.3|92526.3|92535|92510|70
1648648820000|2022-03-30 14:00:20|92545.9|92520.9|92554.6|92529.6|92556.5|92531.5|92545.9|92520.9|73
1648648830000|2022-03-30 14:00:30|92556.1|92531.1|92598.2|92573.2|92609.4|92574.2|92554.7|92529.7|73
1648648840000|2022-03-30 14:00:40|92598|92573|92610.3|92585.3|92611.5|92586.5|92595.1|92570.1|70
1648648850000|2022-03-30 14:00:50|92610.4|92585.4|92656.3|92631.3|92664.5|92635.6|92607.4|92582.4|75
1648648860000|2022-03-30 14:01:00|92655.8|92630.8|92632.3|92607.3|92664.7|92637.4|92632.3|92607.3|75
1648648870000|2022-03-30 14:01:10|92630.5|92605.5|92639.1|92614.1|92641.8|92616.8|92623.5|92598.5|74
1648648880000|2022-03-30 14:01:20|92639.5|92614.5|92620|92595|92639.7|92614.7|92616.8|92578.7|74
1648648890000|2022-03-30 14:01:30|92619.5|92594.5|92611.7|92586.7|92620|92595|92604.5|92579.5|73
1648648900000|2022-03-30 14:01:40|92611.3|92586.3|92604.6|92579.6|92611.3|92586.3|92600.6|92575.6|68
1648648910000|2022-03-30 14:01:50|92604.5|92579.5|92618.2|92593.2|92620.6|92593.2|92603.1|92565.2|74
1648648920000|2022-03-30 14:02:00|92616.6|92591.6|92651|92626|92651.9|92626.9|92616.6|92591.6|72
1648648930000|2022-03-30 14:02:10|92650.6|92625.6|92627.2|92602.2|92651.9|92626.9|92626.7|92601.7|74
1648648940000|2022-03-30 14:02:20|92627|92602|92636|92611|92641.5|92616.5|92625.9|92591|74
1648648950000|2022-03-30 14:02:30|92635.7|92610.7|92678.5|92653.5|92681|92656|92635.2|92610.2|76
1648648960000|2022-03-30 14:02:40|92678|92653|92704.6|92679.6|92704.6|92679.6|92678|92653|70
1648648970000|2022-03-30 14:02:50|92704.9|92679.9|92702.2|92677.2|92710.2|92685.2|92697.7|92672.7|69
1648648980000|2022-03-30 14:03:00|92697.1|92672.1|92691.9|92666.9|92708.6|92683.6|92688.4|92663.4|66
1648648990000|2022-03-30 14:03:10|92693.5|92668.5|92681.3|92656.3|92699.3|92674.3|92679.1|92654.1|63
1648649000000|2022-03-30 14:03:20|92680.1|92655.1|92682.7|92657.7|92690.7|92660.9|92677.5|92640.7|65
1648649010000|2022-03-30 14:03:30|92682.8|92657.8|92684.8|92659.8|92689.9|92664.9|92681.4|92656.4|66
1648649020000|2022-03-30 14:03:40|92685.7|92660.7|92712.1|92687.1|92720.9|92690.8|92685.7|92660.7|75
1648649030000|2022-03-30 14:03:50|92711.3|92686.3|92723.2|92673.2|92727.4|92692.1|92710.1|92673.1|59
1648649040000|2022-03-30 14:04:00|92723.1|92673.1|92711.2|92661.2|92723.1|92683.2|92694.1|92654.6|70
1648649050000|2022-03-30 14:04:10|92710.1|92660.1|92698.2|92673.2|92710.1|92680.2|92696.5|92659.7|67
1648649060000|2022-03-30 14:04:20|92697.8|92672.8|92709.6|92684.6|92713|92688|92697.8|92672.8|62
1648649070000|2022-03-30 14:04:30|92705.5|92680.5|92713.7|92688.7|92726.3|92692.1|92704.7|92667.4|62
1648649080000|2022-03-30 14:04:40|92714.6|92689.6|92727.1|92702.1|92739.1|92704|92712.7|92680.1|64
1648649090000|2022-03-30 14:04:50|92724.4|92699.4|92724|92699|92737.2|92701.9|92717.7|92680.6|73
1648649100000|2022-03-30 14:05:00|92722.2|92697.2|92697.1|92672.1|92722.5|92697.5|92694.6|92666.1|66
1648649110000|2022-03-30 14:05:10|92696.8|92671.8|92702.1|92677.1|92715.3|92690.3|92694.2|92669.2|72
1648649120000|2022-03-30 14:05:20|92702.4|92677.4|92705.3|92680.3|92706.7|92681.7|92700.4|92675.4|68
1648649130000|2022-03-30 14:05:30|92706.9|92681.9|92700.8|92675.8|92710.1|92681.9|92694.7|92659.2|61
1648649140000|2022-03-30 14:05:40|92700.9|92675.9|92706.3|92681.3|92710|92685|92700.4|92675.4|60
1648649150000|2022-03-30 14:05:50|92705.7|92680.7|92707.7|92682.7|92710.2|92685.2|92705.4|92680.4|72
1648649160000|2022-03-30 14:06:00|92707.6|92682.6|92705.9|92680.9|92708|92683|92701.8|92676.8|70
1648649170000|2022-03-30 14:06:10|92706|92681|92701.3|92676.3|92707.5|92682.5|92697.3|92672.3|71
1648649180000|2022-03-30 14:06:20|92702|92677|92695.7|92670.7|92702.4|92677.4|92695.7|92670.7|60
1648649190000|2022-03-30 14:06:30|92695.6|92670.6|92686.9|92661.9|92702.3|92670.6|92686.9|92652.3|66
1648649200000|2022-03-30 14:06:40|92686.7|92661.7|92698|92648|92701|92663.5|92683.9|92647.9|48
1648649210000|2022-03-30 14:06:50|92699.7|92649.7|92686.3|92661.3|92707|92669.4|92685.9|92649.7|60
1648649220000|2022-03-30 14:07:00|92687.4|92662.4|92685|92660|92687.6|92662.6|92685|92660|46
1648649230000|2022-03-30 14:07:10|92685.3|92660.3|92692.2|92667.2|92693.6|92668.6|92685.2|92660.2|44
1648649240000|2022-03-30 14:07:20|92689.7|92664.7|92686.3|92661.3|92694.3|92669.3|92684.8|92659.8|45
1648649250000|2022-03-30 14:07:30|92686.6|92661.6|92684|92659|92687.9|92662.9|92681.8|92656.8|61
1648649260000|2022-03-30 14:07:40|92684.3|92659.3|92680.1|92655.1|92684.3|92659.3|92678.3|92653.3|59
1648649270000|2022-03-30 14:07:50|92680.2|92655.2|92685|92660|92686.6|92661.6|92679|92654|55
1648649280000|2022-03-30 14:08:00|92685.8|92660.8|92683.5|92658.5|92688|92663|92682.8|92657.8|52
1648649290000|2022-03-30 14:08:10|92682.9|92657.9|92687.1|92662.1|92688.2|92663.2|92680.4|92655.4|66
1648649300000|2022-03-30 14:08:20|92687.9|92662.9|92705.2|92680.2|92717|92692|92687.7|92662.7|63
1648649310000|2022-03-30 14:08:30|92705.1|92680.1|92706.1|92681.1|92707.3|92682.3|92702.2|92677.2|57
1648649320000|2022-03-30 14:08:40|92703|92678|92703.1|92678.1|92706.8|92681.8|92702.2|92677.2|52
1648649330000|2022-03-30 14:08:50|92703.4|92678.4|92718.6|92693.6|92718.6|92693.6|92702.1|92677.1|44
1648649340000|2022-03-30 14:09:00|92719.1|92694.1|92726.2|92701.2|92726.3|92701.3|92716.1|92691.1|65
1648649350000|2022-03-30 14:09:10|92731.4|92706.4|92726.5|92701.5|92731.4|92706.4|92725.9|92700.9|64
1648649360000|2022-03-30 14:09:20|92727|92702|92719.1|92694.1|92727.4|92702.4|92718.6|92693.6|52
1648649370000|2022-03-30 14:09:30|92723.4|92698.4|92721.2|92696.2|92724.3|92699.3|92717.8|92692.8|51
1648649380000|2022-03-30 14:09:40|92720.5|92695.5|92725.4|92700.4|92725.5|92700.5|92717.4|92692.4|50
1648649390000|2022-03-30 14:09:50|92724.8|92699.8|92724.5|92699.5|92727.5|92702.5|92721.7|92696.7|54
1648649400000|2022-03-30 14:10:00|92724.6|92699.6|92729.6|92704.6|92732.1|92707.1|92718.8|92693.8|59
1648649410000|2022-03-30 14:10:10|92729.4|92704.4|92733|92708|92733|92708|92726.8|92701.8|61
1648649420000|2022-03-30 14:10:20|92732.2|92707.2|92731.9|92706.9|92735|92710|92727.4|92702.4|61
1648649430000|2022-03-30 14:10:30|92732.7|92707.7|92736.6|92711.6|92737.2|92712.2|92731.8|92706.8|37
1648649440000|2022-03-30 14:10:40|92736.8|92711.8|92731.2|92706.2|92737|92712|92729.6|92704.6|41
1648649450000|2022-03-30 14:10:50|92731.7|92706.7|92736.4|92711.4|92747.1|92711.4|92731.2|92693.6|46
1648649460000|2022-03-30 14:11:00|92735.9|92710.9|92732.9|92707.9|92736.2|92711.2|92732|92707|39
1648649470000|2022-03-30 14:11:10|92732.4|92707.4|92736.4|92711.4|92737|92712|92732.2|92707.2|31
1648649480000|2022-03-30 14:11:20|92736.8|92711.8|92734.6|92709.6|92736.9|92711.9|92732.6|92707.6|33
1648649490000|2022-03-30 14:11:30|92733.4|92708.4|92734.3|92709.3|92734.9|92709.9|92731.2|92706.2|33
1648649500000|2022-03-30 14:11:40|92734|92709|92738.5|92713.5|92739.8|92714.8|92734|92709|33
1648649510000|2022-03-30 14:11:50|92739.6|92714.6|92745.9|92720.9|92748.6|92723.6|92738.2|92713.2|42
1648649520000|2022-03-30 14:12:00|92745.7|92720.7|92771.4|92746.4|92771.4|92746.4|92745.1|92720.1|63
1648649530000|2022-03-30 14:12:10|92770.8|92745.8|92769.4|92744.4|92772.4|92747.4|92767.8|92742.8|59
1648649540000|2022-03-30 14:12:20|92769.2|92744.2|92762.5|92737.5|92772.8|92747.8|92757.1|92732.1|53
1648649550000|2022-03-30 14:12:30|92762.2|92737.2|92741|92716|92764.2|92739.2|92739.4|92714.4|63
1648649560000|2022-03-30 14:12:40|92741.2|92716.2|92737.2|92712.2|92743.3|92718.3|92737|92712|56
1648649570000|2022-03-30 14:12:50|92737.8|92712.8|92721.3|92696.3|92737.8|92712.8|92719.3|92694.3|73
1648649580000|2022-03-30 14:13:00|92722.1|92697.1|92720.6|92695.6|92722.3|92697.3|92718.4|92693.4|39
1648649590000|2022-03-30 14:13:10|92720.5|92695.5|92722.1|92697.1|92730.9|92705.9|92719.9|92694.9|68
1648649600000|2022-03-30 14:13:20|92722.8|92697.8|92726|92701|92727.7|92702.7|92722.5|92697.5|58
1648649610000|2022-03-30 14:13:30|92725.9|92700.9|92727.3|92702.3|92728.2|92703.2|92721.9|92696.9|52
1648649620000|2022-03-30 14:13:40|92728.1|92703.1|92732.3|92707.3|92733.5|92708.5|92726.1|92701.1|50
1648649630000|2022-03-30 14:13:50|92732.7|92707.7|92739.9|92714.9|92740.2|92715.2|92732.1|92707.1|52
1648649640000|2022-03-30 14:14:00|92739.7|92714.7|92731.5|92706.5|92742.1|92717.1|92726.4|92701.4|59
1648649650000|2022-03-30 14:14:10|92730.9|92705.9|92701.7|92676.7|92730.9|92705.9|92700.6|92675.6|62
1648649660000|2022-03-30 14:14:20|92701.8|92676.8|92701.9|92676.9|92703.4|92678.4|92699.3|92674.3|55
1648649670000|2022-03-30 14:14:30|92702|92677|92694.9|92669.9|92702|92677|92694|92669|47
1648649680000|2022-03-30 14:14:40|92696|92671|92695.8|92670.8|92697.6|92672.6|92690|92665|62
1648649690000|2022-03-30 14:14:50|92695.7|92670.7|92699.2|92674.2|92699.7|92674.7|92694.4|92669.4|57
1648649700000|2022-03-30 14:15:00|92699.8|92674.8|92694.3|92669.3|92699.9|92674.9|92694.3|92669.3|60
1648649710000|2022-03-30 14:15:10|92693.2|92668.2|92700.4|92650.4|92701.3|92668.2|92685.6|92647.5|57
1648649720000|2022-03-30 14:15:20|92700.2|92650.2|92679.1|92629.1|92700.2|92657.1|92666.8|92629.1|58
1648649730000|2022-03-30 14:15:30|92679.7|92629.7|92702.8|92652.8|92702.8|92666.7|92660.8|92624.9|69
1648649740000|2022-03-30 14:15:40|92703.1|92653.1|92694.6|92669.6|92706.1|92674.4|92691.2|92652.4|68
1648649750000|2022-03-30 14:15:50|92694.9|92669.9|92692.3|92642.3|92699.5|92674.5|92681.3|92641.4|67
1648649760000|2022-03-30 14:16:00|92691.7|92641.7|92681.7|92656.7|92694.7|92658.7|92680.3|92641.7|61
1648649770000|2022-03-30 14:16:10|92682.7|92657.7|92678.5|92653.5|92682.9|92657.9|92677.4|92652.4|65
1648649780000|2022-03-30 14:16:20|92678.7|92653.7|92667.3|92642.3|92688.9|92654.8|92667.3|92635|66
1648649790000|2022-03-30 14:16:30|92668.6|92643.6|92651.6|92626.6|92670.1|92645.1|92649.6|92614|72
1648649800000|2022-03-30 14:16:40|92651.2|92626.2|92667.8|92642.8|92667.8|92642.8|92651.2|92626.2|68
1648649810000|2022-03-30 14:16:50|92667.3|92642.3|92670.7|92645.7|92671|92646|92664|92639|48
1648649820000|2022-03-30 14:17:00|92670.8|92645.8|92666.3|92641.3|92673|92648|92661.4|92636.4|61
1648649830000|2022-03-30 14:17:10|92666.7|92641.7|92672.7|92647.7|92677.2|92652.2|92666.7|92641.7|65
1648649840000|2022-03-30 14:17:20|92673.1|92648.1|92685.5|92660.5|92693|92664|92671.8|92643|69
1648649850000|2022-03-30 14:17:30|92687.4|92662.4|92682.4|92657.4|92687.6|92662.6|92681.7|92656.7|51
1648649860000|2022-03-30 14:17:40|92682.5|92657.5|92678|92653|92682.9|92657.9|92673.5|92648.5|61
1648649870000|2022-03-30 14:17:50|92677.9|92652.9|92653.6|92628.6|92679.3|92654.3|92652.4|92627.4|65
1648649880000|2022-03-30 14:18:00|92648.9|92623.9|92672.5|92647.5|92673.2|92648.2|92644.7|92619.7|67
1648649890000|2022-03-30 14:18:10|92672.6|92647.6|92687|92637|92687.4|92657.1|92672.6|92637|61
1648649900000|2022-03-30 14:18:20|92687.2|92637.2|92685.7|92635.7|92688.5|92638.5|92684|92634|62
1648649910000|2022-03-30 14:18:30|92686.1|92636.1|92659.3|92634.3|92686.1|92643.3|92659.3|92627.2|62
1648649920000|2022-03-30 14:18:40|92660|92635|92666.1|92641.1|92666.2|92641.2|92650.7|92625.7|67
1648649930000|2022-03-30 14:18:50|92667.4|92642.4|92661.4|92636.4|92674.3|92649.3|92660.2|92635.2|64
1648649940000|2022-03-30 14:19:00|92661|92636|92642.1|92617.1|92663.8|92638.8|92638.5|92613.5|74
1648649950000|2022-03-30 14:19:10|92642.2|92617.2|92642.3|92617.3|92644.2|92619.2|92640.8|92615.8|57
1648649960000|2022-03-30 14:19:20|92642.5|92617.5|92634.4|92609.4|92650.1|92625.1|92634.3|92609.3|57
1648649970000|2022-03-30 14:19:30|92635.2|92610.2|92658.7|92633.7|92661.2|92636.2|92634.4|92609.4|69
1648649980000|2022-03-30 14:19:40|92657.6|92632.6|92642.9|92617.9|92657.6|92632.6|92642.8|92617.8|65
1648649990000|2022-03-30 14:19:50|92643.1|92618.1|92644.8|92619.8|92645.5|92620.5|92640.3|92615.3|52
1648650000000|2022-03-30 14:20:00|92646.9|92621.9|92642.3|92617.3|92647.2|92622.2|92638.8|92613.8|60
1648650010000|2022-03-30 14:20:10|92642.4|92617.4|92643.9|92618.9|92644.7|92619.7|92640.9|92615.9|50
1648650020000|2022-03-30 14:20:20|92644.1|92619.1|92647.3|92622.3|92647.3|92622.3|92643.2|92618.2|52
1648650030000|2022-03-30 14:20:30|92647|92622|92641|92616|92647.6|92622.6|92637.8|92612.8|59
1648650040000|2022-03-30 14:20:40|92642.1|92617.1|92628.2|92603.2|92642.1|92617.1|92627.7|92602.7|64
1648650050000|2022-03-30 14:20:50|92627.2|92602.2|92630.2|92605.2|92633.7|92608.7|92627.2|92602.2|60
1648650060000|2022-03-30 14:21:00|92630.3|92605.3|92633.3|92608.3|92634.6|92609.6|92624.4|92599.4|69
1648650070000|2022-03-30 14:21:10|92633.7|92608.7|92630.9|92605.9|92633.7|92608.7|92621.1|92596.1|71
1648650080000|2022-03-30 14:21:20|92629.6|92604.6|92631.5|92606.5|92635.5|92610.5|92628.6|92603.6|59
1648650090000|2022-03-30 14:21:30|92630.8|92605.8|92634|92609|92634.5|92609.5|92628.2|92603.2|52
1648650100000|2022-03-30 14:21:40|92633.7|92608.7|92635.4|92610.4|92636.5|92611.5|92633.2|92608.2|42
1648650110000|2022-03-30 14:21:50|92635.1|92610.1|92650.6|92625.6|92652.4|92627.4|92635.1|92610.1|51
1648650120000|2022-03-30 14:22:00|92649.9|92624.9|92634.2|92609.2|92651.9|92626.9|92632.3|92607.3|58
1648650130000|2022-03-30 14:22:10|92634|92609|92638.4|92588.4|92645.2|92610.4|92630.8|92588.1|65
1648650140000|2022-03-30 14:22:20|92624.6|92599.6|92615.9|92590.9|92632.8|92607.8|92615.8|92578.8|62
1648650150000|2022-03-30 14:22:30|92616.4|92591.4|92614.5|92564.5|92632.3|92595.1|92614.5|92564.5|65
1648650160000|2022-03-30 14:22:40|92615.7|92565.7|92615.9|92565.9|92622.6|92572.6|92610.4|92560.4|69
1648650170000|2022-03-30 14:22:50|92616.3|92566.3|92616.9|92566.9|92620.6|92570.6|92612.1|92562.1|60
1648650180000|2022-03-30 14:23:00|92617|92567|92617.9|92567.9|92618.7|92568.7|92617|92567|36
1648650190000|2022-03-30 14:23:10|92615|92565|92608.1|92558.1|92615.5|92573.7|92595.1|92557.5|56
1648650200000|2022-03-30 14:23:20|92609.6|92559.6|92614|92564|92614.5|92564.5|92609.4|92559.4|59
1648650210000|2022-03-30 14:23:30|92613.5|92563.5|92608.4|92583.4|92621.1|92584.2|92599.4|92563.2|65
1648650220000|2022-03-30 14:23:40|92611.4|92586.4|92604.2|92579.2|92623.1|92586.4|92591.1|92566.1|54
1648650230000|2022-03-30 14:23:50|92606|92581|92604.3|92554.3|92620.9|92581|92592.8|92552.1|63
1648650240000|2022-03-30 14:24:00|92604.8|92554.8|92602.9|92577.9|92618|92579|92588|92554.6|64
1648650250000|2022-03-30 14:24:10|92603.9|92578.9|92580.2|92555.2|92606.2|92581.2|92579.3|92554.3|67
1648650260000|2022-03-30 14:24:20|92580.5|92555.5|92610|92560|92610.1|92572.2|92579.3|92554.3|62
1648650270000|2022-03-30 14:24:30|92608.4|92558.4|92589.6|92564.6|92608.4|92569|92585.7|92549|63
1648650280000|2022-03-30 14:24:40|92589.7|92564.7|92580.7|92555.7|92594.3|92569.3|92577.8|92552.8|67
1648650290000|2022-03-30 14:24:50|92580.8|92555.8|92589.2|92564.2|92602.4|92568.1|92580.8|92552.4|53
1648650300000|2022-03-30 14:25:00|92588.6|92563.6|92594.8|92569.8|92594.8|92569.8|92583.1|92558.1|60
1648650310000|2022-03-30 14:25:10|92593.9|92568.9|92599.8|92574.8|92600.3|92575.3|92589.4|92564.4|52
1648650320000|2022-03-30 14:25:20|92599.9|92574.9|92586.3|92561.3|92602.8|92577.8|92585.2|92560.2|61
1648650330000|2022-03-30 14:25:30|92583.6|92558.6|92586.2|92561.2|92587.5|92562.5|92581.8|92556.8|57
1648650340000|2022-03-30 14:25:40|92586.5|92561.5|92587.9|92562.9|92589.9|92564.9|92585.4|92560.4|45
1648650350000|2022-03-30 14:25:50|92587.4|92562.4|92576|92551|92592.6|92567.6|92575.1|92550.1|50
1648650360000|2022-03-30 14:26:00|92576.3|92551.3|92590.6|92565.6|92591.3|92566.3|92572.6|92547.6|58
1648650370000|2022-03-30 14:26:10|92590.9|92565.9|92590.4|92565.4|92593.9|92568.9|92588.4|92563.4|63
1648650380000|2022-03-30 14:26:20|92590.2|92565.2|92585.1|92560.1|92591.5|92566.5|92584.1|92559.1|62
1648650390000|2022-03-30 14:26:30|92585.6|92560.6|92569.2|92544.2|92587.9|92562.9|92568.9|92543.9|70
1648650400000|2022-03-30 14:26:40|92569.5|92544.5|92572.1|92547.1|92575.1|92550.1|92567.4|92542.4|54
1648650410000|2022-03-30 14:26:50|92572.4|92547.4|92578.6|92553.6|92579.3|92554.3|92553.3|92528.3|67
1648650420000|2022-03-30 14:27:00|92578.7|92553.7|92598.4|92573.4|92598.4|92573.4|92577.6|92552.6|63
1648650430000|2022-03-30 14:27:10|92599.3|92574.3|92571.7|92546.7|92599.3|92574.3|92569.5|92544.5|69
1648650440000|2022-03-30 14:27:20|92572.1|92547.1|92572.6|92547.6|92577.1|92552.1|92569.6|92544.6|44
1648650450000|2022-03-30 14:27:30|92572.7|92547.7|92573.7|92548.7|92576.7|92551.7|92566.3|92541.3|44
1648650460000|2022-03-30 14:27:40|92573.3|92548.3|92576.4|92551.4|92579.1|92554.1|92566.5|92541.5|64
1648650470000|2022-03-30 14:27:50|92575.6|92550.6|92576.3|92551.3|92578.6|92553.6|92568.9|92543.9|55
1648650480000|2022-03-30 14:28:00|92574.9|92549.9|92559.4|92534.4|92577.8|92552.8|92559.3|92534.3|66
1648650490000|2022-03-30 14:28:10|92558.9|92533.9|92561.4|92536.4|92562.5|92537.5|92557.1|92532.1|61
1648650500000|2022-03-30 14:28:20|92561.6|92536.6|92564.8|92539.8|92566.4|92541.4|92560.2|92535.2|52
1648650510000|2022-03-30 14:28:30|92563.7|92538.7|92560|92535|92565.8|92540.8|92559.3|92534.3|55
1648650520000|2022-03-30 14:28:40|92561.2|92536.2|92559.2|92534.2|92564.4|92539.4|92555.7|92530.7|46
1648650530000|2022-03-30 14:28:50|92560.4|92535.4|92559|92534|92561.2|92536.2|92556.1|92531.1|42
1648650540000|2022-03-30 14:29:00|92561.1|92536.1|92549.4|92524.4|92561.2|92536.2|92547.4|92522.4|62
1648650550000|2022-03-30 14:29:10|92549.6|92524.6|92549|92524|92551.6|92526.6|92542.4|92517.4|57
1648650560000|2022-03-30 14:29:20|92549.3|92524.3|92549.5|92524.5|92559.2|92534.2|92548.7|92523.7|49
1648650570000|2022-03-30 14:29:30|92549.4|92524.4|92541.4|92516.4|92549.4|92524.4|92541.4|92516.4|59
1648650580000|2022-03-30 14:29:40|92543.2|92518.2|92529.7|92504.7|92543.8|92518.8|92527.5|92502.5|53
1648650590000|2022-03-30 14:29:50|92529.9|92504.9|92523.4|92498.4|92536.3|92511.3|92523.4|92498.4|60
1648650600000|2022-03-30 14:30:00|92525.3|92500.3|92533.9|92508.9|92536.3|92511.3|92524.6|92499.6|69
1648650610000|2022-03-30 14:30:10|92532.8|92507.8|92547.5|92522.5|92551.6|92526.6|92530.7|92505.7|63
1648650620000|2022-03-30 14:30:20|92544.7|92519.7|92538.1|92513.1|92544.7|92519.7|92535.2|92510.2|62
1648650630000|2022-03-30 14:30:30|92538.2|92513.2|92535.5|92510.5|92541.9|92516.9|92533.4|92508.4|55
1648650640000|2022-03-30 14:30:40|92536.9|92511.9|92538.2|92513.2|92549.7|92516.7|92535.8|92499.2|59
1648650650000|2022-03-30 14:30:50|92537.8|92512.8|92530.8|92505.8|92537.9|92512.9|92528.6|92503.6|51
1648650660000|2022-03-30 14:31:00|92530.7|92505.7|92528.7|92503.7|92538|92513|92528.7|92503.7|56
1648650670000|2022-03-30 14:31:10|92529|92504|92526.6|92501.6|92529.6|92504.6|92522.7|92497.7|58
1648650680000|2022-03-30 14:31:20|92526.5|92501.5|92527.1|92502.1|92528.9|92503.9|92522.7|92497.7|50
1648650690000|2022-03-30 14:31:30|92526|92501|92526.4|92501.4|92528.3|92503.3|92520.8|92495.8|41
1648650700000|2022-03-30 14:31:40|92526|92501|92516.5|92491.5|92526.3|92501.3|92515.5|92490.5|41
1648650710000|2022-03-30 14:31:50|92517.7|92492.7|92519.6|92494.6|92519.6|92494.6|92515.6|92490.6|34
1648650720000|2022-03-30 14:32:00|92519.5|92494.5|92522.3|92497.3|92530.4|92505.4|92519|92494|55
1648650730000|2022-03-30 14:32:10|92522.6|92497.6|92512.3|92487.3|92523.9|92498.9|92512.1|92487.1|52
1648650740000|2022-03-30 14:32:20|92512.2|92487.2|92517.4|92492.4|92517.7|92492.7|92511.6|92486.6|40
1648650750000|2022-03-30 14:32:30|92517.5|92492.5|92513.2|92488.2|92517.5|92492.5|92509.2|92484.2|46
1648650760000|2022-03-30 14:32:40|92513|92488|92514.1|92489.1|92517.3|92492.3|92512.8|92487.8|37
1648650770000|2022-03-30 14:32:50|92513.9|92488.9|92518.5|92493.5|92518.5|92493.5|92512.5|92487.5|48
1648650780000|2022-03-30 14:33:00|92518.2|92493.2|92518.9|92493.9|92520|92495|92513.1|92488.1|46
1648650790000|2022-03-30 14:33:10|92519.2|92494.2|92515|92490|92520|92495|92513.7|92488.7|45
1648650800000|2022-03-30 14:33:20|92514.9|92489.9|92517.6|92492.6|92521|92496|92511.4|92486.4|56
1648650810000|2022-03-30 14:33:30|92517.3|92492.3|92516.3|92491.3|92519.9|92494.9|92516.1|92491.1|43
1648650820000|2022-03-30 14:33:40|92516.9|92491.9|92527.1|92502.1|92528.1|92503.1|92514|92489|47
1648650830000|2022-03-30 14:33:50|92527.3|92502.3|92533.4|92508.4|92539.3|92514.3|92527.3|92502.3|42
1648650840000|2022-03-30 14:34:00|92533.3|92508.3|92537|92512|92537|92512|92529.5|92504.5|54
1648650850000|2022-03-30 14:34:10|92536.6|92511.6|92538.4|92513.4|92539.9|92514.9|92532.1|92507.1|53
1648650860000|2022-03-30 14:34:20|92538.6|92513.6|92546.3|92521.3|92550.5|92525.5|92537.8|92512.8|58
1648650870000|2022-03-30 14:34:30|92547.1|92522.1|92531.5|92506.5|92547.1|92522.1|92528.3|92503.3|58
1648650880000|2022-03-30 14:34:40|92532.2|92507.2|92542.4|92517.4|92545.1|92520.1|92531.9|92506.9|59
1648650890000|2022-03-30 14:34:50|92540.6|92515.6|92521|92496|92540.7|92515.7|92521|92496|61
1648650900000|2022-03-30 14:35:00|92522|92497|92523.9|92498.9|92528.9|92503.9|92522|92497|52
1648650910000|2022-03-30 14:35:10|92523.6|92498.6|92523.5|92498.5|92524.3|92499.3|92521.9|92496.9|36
1648650920000|2022-03-30 14:35:20|92525.8|92500.8|92512.8|92487.8|92527.8|92502.8|92509.2|92484.2|66
1648650930000|2022-03-30 14:35:30|92513.4|92488.4|92509.8|92484.8|92514.2|92489.2|92507.4|92482.4|67
1648650940000|2022-03-30 14:35:40|92509.6|92484.6|92513.6|92488.6|92518|92493|92507.6|92482.6|59
1648650950000|2022-03-30 14:35:50|92512.9|92487.9|92502.1|92477.1|92516.8|92491.8|92500.4|92475.4|60
1648650960000|2022-03-30 14:36:00|92502.2|92477.2|92504.7|92479.7|92507|92482|92501.8|92476.8|55
1648650970000|2022-03-30 14:36:10|92504.9|92479.9|92518.5|92493.5|92518.7|92493.7|92501.8|92476.8|46
1648650980000|2022-03-30 14:36:20|92518.7|92493.7|92518.8|92493.8|92522.6|92497.6|92514|92489|65
1648650990000|2022-03-30 14:36:30|92519.4|92494.4|92513.4|92488.4|92522|92497|92512.1|92487.1|64
1648651000000|2022-03-30 14:36:40|92513.2|92488.2|92505.2|92480.2|92514.1|92489.1|92503.9|92478.9|55
1648651010000|2022-03-30 14:36:50|92505|92480|92510.2|92485.2|92512.2|92487.2|92505|92480|64
1648651020000|2022-03-30 14:37:00|92510.5|92485.5|92509.9|92484.9|92510.6|92485.6|92504.2|92479.2|65
1648651030000|2022-03-30 14:37:10|92511.4|92486.4|92506.8|92481.8|92511.4|92486.4|92500.4|92475.4|63
1648651040000|2022-03-30 14:37:20|92507.1|92482.1|92525.7|92500.7|92526.7|92501.7|92505.4|92480.4|57
1648651050000|2022-03-30 14:37:30|92526|92501|92551|92526|92551.3|92526.3|92525.7|92500.7|66
1648651060000|2022-03-30 14:37:40|92552.2|92527.2|92550.3|92525.3|92563.9|92538.9|92550.3|92525.3|67
1648651070000|2022-03-30 14:37:50|92549.9|92524.9|92540.2|92515.2|92563.7|92538.7|92536.3|92511.3|66
1648651080000|2022-03-30 14:38:00|92538.8|92513.8|92530.1|92505.1|92551.5|92526.5|92524.3|92499.3|75
1648651090000|2022-03-30 14:38:10|92531.4|92506.4|92528.4|92503.4|92532.5|92507.5|92520.4|92495.4|68
1648651100000|2022-03-30 14:38:20|92527.7|92502.7|92520.2|92495.2|92528.1|92503.1|92520|92495|61
1648651110000|2022-03-30 14:38:30|92520.1|92495.1|92519.6|92494.6|92524.2|92499.2|92516.7|92491.7|62
1648651120000|2022-03-30 14:38:40|92520.1|92495.1|92526.1|92501.1|92527.1|92502.1|92515.4|92490.4|60
1648651130000|2022-03-30 14:38:50|92525.9|92500.9|92519.5|92494.5|92527.8|92502.8|92518.3|92493.3|62
1648651140000|2022-03-30 14:39:00|92519.8|92494.8|92531.4|92506.4|92532.3|92507.3|92519.8|92494.8|54
1648651150000|2022-03-30 14:39:10|92534.3|92509.3|92537.7|92512.7|92545|92515.5|92532.1|92495|60
1648651160000|2022-03-30 14:39:20|92538.2|92513.2|92536.2|92511.2|92538.2|92513.2|92533.7|92508.7|51
1648651170000|2022-03-30 14:39:30|92536.5|92511.5|92542.9|92517.9|92543.3|92518.3|92534.7|92509.7|47
1648651180000|2022-03-30 14:39:40|92542.6|92517.6|92541|92516|92547.2|92522.2|92540.8|92515.8|56
1648651190000|2022-03-30 14:39:50|92541.2|92516.2|92540.7|92515.7|92541.2|92516.2|92540.4|92515.4|27
1648651200000|2022-03-30 14:40:00|92541.6|92516.6|92536.7|92511.7|92542.2|92517.2|92535.7|92510.7|48
1648651210000|2022-03-30 14:40:10|92536.8|92511.8|92536.8|92511.8|92538.2|92513.2|92536.4|92511.4|37
1648651220000|2022-03-30 14:40:20|92536.7|92511.7|92544.7|92519.7|92546.8|92521.8|92536.3|92511.3|50
1648651230000|2022-03-30 14:40:30|92544.6|92519.6|92548.9|92523.9|92549.6|92524.6|92544.2|92519.2|50
1648651240000|2022-03-30 14:40:40|92549.1|92524.1|92553.7|92528.7|92554|92529|92548|92523|58
1648651250000|2022-03-30 14:40:50|92553.6|92528.6|92556.7|92531.7|92560.2|92535.2|92546.6|92521.6|58
1648651260000|2022-03-30 14:41:00|92558.5|92533.5|92570.2|92545.2|92570.7|92545.7|92558.5|92533.5|58
1648651270000|2022-03-30 14:41:10|92570.1|92545.1|92585.8|92560.8|92592.1|92560.8|92569.2|92536.3|53
1648651280000|2022-03-30 14:41:20|92585|92560|92586.6|92561.6|92589.1|92564.1|92582.1|92557.1|66
1648651290000|2022-03-30 14:41:30|92584.9|92559.9|92590.2|92565.2|92590.3|92565.3|92584.8|92559.8|57
1648651300000|2022-03-30 14:41:40|92590.9|92565.9|92611.9|92586.9|92613.9|92588.9|92590.9|92565.9|69
1648651310000|2022-03-30 14:41:50|92612.1|92587.1|92599.1|92574.1|92612.1|92587.1|92596.6|92571.6|67
1648651320000|2022-03-30 14:42:00|92598.3|92573.3|92593.3|92568.3|92599.5|92574.5|92592.3|92567.3|61
1648651330000|2022-03-30 14:42:10|92593.2|92568.2|92595.3|92570.3|92595.6|92570.6|92589.3|92564.3|61
1648651340000|2022-03-30 14:42:20|92594.7|92569.7|92609|92584|92622.1|92584|92594.7|92569.7|71
1648651350000|2022-03-30 14:42:30|92609.3|92584.3|92597.6|92572.6|92611.2|92586.2|92589.1|92564.1|71
1648651360000|2022-03-30 14:42:40|92597.2|92572.2|92614.8|92589.8|92615.9|92590.9|92597.2|92572.2|62
1648651370000|2022-03-30 14:42:50|92615|92590|92612.9|92587.9|92626.7|92591|92606.6|92575.4|64
1648651380000|2022-03-30 14:43:00|92612.5|92587.5|92594.8|92569.8|92627.3|92593.5|92593.2|92568.2|69
1648651390000|2022-03-30 14:43:10|92594|92569|92576.1|92551.1|92595.4|92570.4|92573.5|92548.5|71
1648651400000|2022-03-30 14:43:20|92576.3|92551.3|92580.7|92555.7|92580.7|92555.7|92573.7|92548.7|59
1648651410000|2022-03-30 14:43:30|92580.4|92555.4|92594|92569|92594|92569|92580.4|92555.4|53
1648651420000|2022-03-30 14:43:40|92594.2|92569.2|92581.2|92556.2|92598|92573|92574.5|92549.5|50
1648651430000|2022-03-30 14:43:50|92583.9|92558.9|92600.2|92575.2|92601.8|92576.8|92578.6|92553.6|68
1648651440000|2022-03-30 14:44:00|92600.4|92575.4|92600.3|92575.3|92605.3|92580.3|92599.6|92574.6|52
1648651450000|2022-03-30 14:44:10|92600.2|92575.2|92581.6|92556.6|92608.2|92583.2|92579.9|92554.9|50
1648651460000|2022-03-30 14:44:20|92581.7|92556.7|92581.7|92556.7|92583.9|92558.9|92581.5|92556.5|37
1648651470000|2022-03-30 14:44:30|92581.6|92556.6|92592.7|92567.7|92598.1|92573.1|92581.6|92556.6|62
1648651480000|2022-03-30 14:44:40|92597.2|92572.2|92590.3|92565.3|92604.9|92579.9|92590.1|92565.1|52
1648651490000|2022-03-30 14:44:50|92590.1|92565.1|92587|92562|92591.2|92566.2|92587|92562|41
1648651500000|2022-03-30 14:45:00|92588.1|92563.1|92572.3|92547.3|92588.1|92563.1|92569.6|92544.6|70
1648651510000|2022-03-30 14:45:10|92572.4|92547.4|92572.5|92547.5|92574.2|92549.2|92570.7|92545.7|54
1648651520000|2022-03-30 14:45:20|92569.8|92544.8|92568.4|92543.4|92570.9|92545.9|92565.8|92540.8|63
1648651530000|2022-03-30 14:45:30|92568.3|92543.3|92565|92540|92574.2|92549.2|92564.4|92539.4|67
1648651540000|2022-03-30 14:45:40|92564.8|92539.8|92557.7|92532.7|92564.8|92539.8|92556.3|92531.3|47
1648651550000|2022-03-30 14:45:50|92557.8|92532.8|92561|92536|92562|92537|92554.5|92529.5|62
1648651560000|2022-03-30 14:46:00|92561.4|92536.4|92569.3|92544.3|92572|92547|92561.3|92536.3|56
1648651570000|2022-03-30 14:46:10|92569.1|92544.1|92560.7|92535.7|92570.3|92545.3|92560.4|92535.4|45
1648651580000|2022-03-30 14:46:20|92560.8|92535.8|92546.5|92521.5|92560.9|92535.9|92544.7|92519.7|56
1648651590000|2022-03-30 14:46:30|92546.4|92521.4|92550.6|92525.6|92554.3|92529.3|92545.5|92520.5|55
1648651600000|2022-03-30 14:46:40|92550.7|92525.7|92558.1|92533.1|92558.1|92533.1|92550.5|92525.5|44
1648651610000|2022-03-30 14:46:50|92557.8|92532.8|92558.4|92533.4|92558.5|92533.5|92555.5|92530.5|42
1648651620000|2022-03-30 14:47:00|92558.3|92533.3|92557|92532|92562.9|92537.9|92554.3|92529.3|51
1648651630000|2022-03-30 14:47:10|92554.2|92529.2|92538.8|92513.8|92554.2|92529.2|92538.3|92513.3|54
1648651640000|2022-03-30 14:47:20|92537.6|92512.6|92531.4|92506.4|92537.6|92512.6|92531.4|92506.4|61
1648651650000|2022-03-30 14:47:30|92531.9|92506.9|92531.3|92506.3|92538.4|92513.4|92529.3|92504.3|59
1648651660000|2022-03-30 14:47:40|92531.7|92506.7|92522.1|92497.1|92534|92509|92521|92496|63
1648651670000|2022-03-30 14:47:50|92522.3|92497.3|92521.1|92496.1|92522.3|92497.3|92515.2|92490.2|61
1648651680000|2022-03-30 14:48:00|92519.8|92494.8|92542.3|92517.3|92542.3|92517.3|92519.8|92494.8|64
1648651690000|2022-03-30 14:48:10|92539.9|92514.9|92524.6|92499.6|92539.9|92514.9|92524.6|92499.6|61
1648651700000|2022-03-30 14:48:20|92524.8|92499.8|92526|92501|92528.4|92503.4|92518.8|92493.8|66
1648651710000|2022-03-30 14:48:30|92526.2|92501.2|92550|92525|92550.5|92525.5|92524.9|92499.9|60
1648651720000|2022-03-30 14:48:40|92551.6|92526.6|92553.8|92528.8|92555.5|92530.5|92550.4|92525.4|41
1648651730000|2022-03-30 14:48:50|92553.9|92528.9|92573.5|92548.5|92575.3|92550.3|92553.9|92528.9|65
1648651740000|2022-03-30 14:49:00|92573.7|92548.7|92548.6|92523.6|92575.3|92550.3|92547|92522|65
1648651750000|2022-03-30 14:49:10|92549|92524|92546.6|92521.6|92549.5|92524.5|92542.9|92517.9|57
1648651760000|2022-03-30 14:49:20|92545.6|92520.6|92553.3|92528.3|92555.6|92530.6|92533.9|92508.9|72
1648651770000|2022-03-30 14:49:30|92553.4|92528.4|92562.2|92537.2|92562.2|92537.2|92551.8|92526.8|54
1648651780000|2022-03-30 14:49:40|92562.1|92537.1|92554.2|92529.2|92562.1|92537.1|92553.9|92528.9|51
1648651790000|2022-03-30 14:49:50|92555.7|92530.7|92557.4|92532.4|92558.8|92533.8|92554.8|92529.8|39
1648651800000|2022-03-30 14:50:00|92557.3|92532.3|92550.4|92525.4|92557.4|92532.4|92548.6|92523.6|56
1648651810000|2022-03-30 14:50:10|92550.6|92525.6|92535.4|92510.4|92551.9|92526.9|92535.1|92510.1|62
1648651820000|2022-03-30 14:50:20|92535.5|92510.5|92523.8|92498.8|92535.6|92510.6|92522.3|92497.3|72
1648651830000|2022-03-30 14:50:30|92522.3|92497.3|92504.1|92479.1|92523.3|92498.3|92502.4|92477.4|68
1648651840000|2022-03-30 14:50:40|92502.9|92477.9|92484.1|92459.1|92509.7|92484.7|92478.8|92453.8|60
1648651850000|2022-03-30 14:50:50|92482.5|92457.5|92495.1|92470.1|92495.1|92470.1|92479.5|92454.5|62
1648651860000|2022-03-30 14:51:00|92495.6|92470.6|92482.2|92457.2|92496|92471|92480.9|92455.9|59
1648651870000|2022-03-30 14:51:10|92480.8|92455.8|92472.7|92447.7|92485.9|92460.9|92468.2|92443.2|67
1648651880000|2022-03-30 14:51:20|92472.8|92447.8|92481|92456|92482.4|92457.4|92472.8|92447.8|64
1648651890000|2022-03-30 14:51:30|92480.7|92455.7|92489.8|92464.8|92490.9|92465.9|92480.6|92455.6|48
1648651900000|2022-03-30 14:51:40|92492|92467|92497.1|92472.1|92497.2|92472.2|92492|92467|51
1648651910000|2022-03-30 14:51:50|92497.3|92472.3|92491.7|92466.7|92497.6|92472.6|92487.2|92462.2|49
1648651920000|2022-03-30 14:52:00|92491.2|92466.2|92496.8|92471.8|92496.9|92471.9|92487.6|92462.6|61
1648651930000|2022-03-30 14:52:10|92497.7|92472.7|92482.8|92457.8|92498|92473|92479.9|92454.9|62
1648651940000|2022-03-30 14:52:20|92483.7|92458.7|92456.6|92431.6|92483.7|92458.7|92456.5|92431.5|70
1648651950000|2022-03-30 14:52:30|92456.7|92431.7|92473.4|92448.4|92476.7|92451.7|92455.4|92430.4|66
1648651960000|2022-03-30 14:52:40|92473.7|92448.7|92473.6|92448.6|92477.1|92452.1|92472.1|92447.1|50
1648651970000|2022-03-30 14:52:50|92473.7|92448.7|92478.7|92453.7|92478.7|92453.7|92472.3|92447.3|55
1648651980000|2022-03-30 14:53:00|92483.5|92458.5|92513.7|92488.7|92516.9|92491.9|92483.5|92458.5|78
1648651990000|2022-03-30 14:53:10|92514.2|92489.2|92508.6|92483.6|92514.3|92489.3|92503.9|92478.9|54
1648652000000|2022-03-30 14:53:20|92508.9|92483.9|92502.8|92477.8|92508.9|92483.9|92500.3|92475.3|59
1648652010000|2022-03-30 14:53:30|92502.7|92477.7|92499.1|92474.1|92502.9|92477.9|92497.9|92472.9|49
1648652020000|2022-03-30 14:53:40|92499.2|92474.2|92496.8|92471.8|92503|92478|92493.1|92468.1|57
1648652030000|2022-03-30 14:53:50|92494.9|92469.9|92486.5|92461.5|92495.8|92470.8|92483.7|92458.7|68
1648652040000|2022-03-30 14:54:00|92486.9|92461.9|92489.3|92464.3|92493.1|92468.1|92486.9|92461.9|62
1648652050000|2022-03-30 14:54:10|92489.2|92464.2|92499|92474|92499.3|92474.3|92489.2|92464.2|61
1648652060000|2022-03-30 14:54:20|92499.3|92474.3|92494.8|92469.8|92503.1|92478.1|92493.7|92468.7|64
1648652070000|2022-03-30 14:54:30|92494|92469|92483.3|92458.3|92496.8|92471.8|92481.2|92456.2|67
1648652080000|2022-03-30 14:54:40|92483|92458|92517.6|92492.6|92521|92496|92483|92458|76
1648652090000|2022-03-30 14:54:50|92519.7|92494.7|92512.7|92487.7|92520|92495|92505.5|92480.5|62
1648652100000|2022-03-30 14:55:00|92511.9|92486.9|92499.6|92474.6|92511.9|92486.9|92488.6|92463.6|72
1648652110000|2022-03-30 14:55:10|92499.4|92474.4|92532.9|92507.9|92533.6|92508.6|92497.2|92472.2|70
1648652120000|2022-03-30 14:55:20|92533.2|92508.2|92502|92477|92533.2|92508.2|92502|92477|66
1648652130000|2022-03-30 14:55:30|92501.6|92476.6|92498.1|92473.1|92503.4|92478.4|92494.7|92469.7|70
1648652140000|2022-03-30 14:55:40|92498.3|92473.3|92489.5|92464.5|92500.9|92475.9|92480.7|92445|71
1648652150000|2022-03-30 14:55:50|92489|92464|92494|92469|92497.9|92472.9|92486.8|92461.8|53
1648652160000|2022-03-30 14:56:00|92494.5|92469.5|92500.3|92475.3|92501|92476|92490.7|92465.7|65
1648652170000|2022-03-30 14:56:10|92501.3|92476.3|92495.5|92470.5|92501.5|92476.5|92492.2|92467.2|65
1648652180000|2022-03-30 14:56:20|92497.3|92472.3|92485.7|92460.7|92500.4|92475.4|92483.5|92458.5|72
1648652190000|2022-03-30 14:56:30|92485.4|92460.4|92475.8|92450.8|92485.4|92460.4|92471.7|92446.7|65
1648652200000|2022-03-30 14:56:40|92472.3|92447.3|92471.1|92446.1|92473.1|92448.1|92463.6|92438.6|71
1648652210000|2022-03-30 14:56:50|92471.4|92446.4|92460.5|92435.5|92476|92451|92452.4|92427.4|67
1648652220000|2022-03-30 14:57:00|92460.3|92435.3|92456.9|92431.9|92467.4|92436.9|92448.6|92380.5|72
1648652230000|2022-03-30 14:57:10|92457.4|92432.4|92458.1|92433.1|92458.5|92433.5|92450.6|92425.6|66
1648652240000|2022-03-30 14:57:20|92457.9|92432.9|92476.4|92451.4|92476.4|92451.4|92457.9|92432.9|68
1648652250000|2022-03-30 14:57:30|92477.7|92452.7|92513.5|92488.5|92525.5|92490.9|92476.2|92451.2|76
1648652260000|2022-03-30 14:57:40|92513.4|92488.4|92558.5|92508.5|92560.7|92521.3|92513|92485.7|74
1648652270000|2022-03-30 14:57:50|92560.8|92510.8|92539.7|92514.7|92562.8|92527.9|92539.7|92503.3|71
1648652280000|2022-03-30 14:58:00|92539.8|92514.8|92530.5|92505.5|92553.1|92516.4|92530.5|92498.3|75
1648652290000|2022-03-30 14:58:10|92531|92506|92548.7|92523.7|92550.6|92525.6|92529.3|92504.3|73
1648652300000|2022-03-30 14:58:20|92548.2|92523.2|92533.8|92508.8|92549.3|92524.3|92533.3|92508.3|69
1648652310000|2022-03-30 14:58:30|92532.7|92507.7|92538.8|92513.8|92550.2|92518.9|92532.7|92500.2|65
1648652320000|2022-03-30 14:58:40|92538.2|92513.2|92527.4|92502.4|92539.8|92514.8|92527.4|92502.4|67
1648652330000|2022-03-30 14:58:50|92527.6|92502.6|92517.5|92492.5|92531.9|92506.9|92516|92491|69
1648652340000|2022-03-30 14:59:00|92517.3|92492.3|92513.3|92488.3|92523.2|92498.2|92513.3|92488.3|71
1648652350000|2022-03-30 14:59:10|92513.1|92488.1|92507.9|92482.9|92514.8|92489.8|92506|92481|66
1648652360000|2022-03-30 14:59:20|92507.4|92482.4|92511.9|92486.9|92514.8|92489.8|92504.6|92479.6|73
1648652370000|2022-03-30 14:59:30|92514.2|92489.2|92532.9|92507.9|92542.7|92517.7|92513.7|92488.7|74
1648652380000|2022-03-30 14:59:40|92532.7|92507.7|92536.5|92511.5|92537.1|92512.1|92526.5|92501.5|63
1648652390000|2022-03-30 14:59:50|92536.2|92511.2|92537.1|92512.1|92544.2|92519.2|92535.6|92510.6|61
1648652400000|2022-03-30 15:00:00|92538.1|92513.1|92535.9|92510.9|92539|92514|92534|92509|66
1648652410000|2022-03-30 15:00:10|92536.5|92511.5|92529.7|92504.7|92538.5|92513.5|92527.9|92502.9|69
1648652420000|2022-03-30 15:00:20|92529.5|92504.5|92528.4|92503.4|92534|92509|92527.5|92502.5|67
1648652430000|2022-03-30 15:00:30|92528.3|92503.3|92530.5|92505.5|92536.4|92511.4|92526.4|92501.4|69
1648652440000|2022-03-30 15:00:40|92530.2|92505.2|92528.3|92503.3|92531.5|92506.5|92523.8|92498.8|60
1648652450000|2022-03-30 15:00:50|92528.1|92503.1|92549.8|92524.8|92549.9|92524.9|92527.9|92502.9|61
1648652460000|2022-03-30 15:01:00|92550|92525|92536.5|92511.5|92550|92525|92531.8|92506.8|68
1648652470000|2022-03-30 15:01:10|92536.4|92511.4|92541.9|92516.9|92543|92518|92532.7|92507.7|66
1648652480000|2022-03-30 15:01:20|92542.2|92517.2|92531.9|92506.9|92543.6|92518.6|92528.8|92503.8|63
1648652490000|2022-03-30 15:01:30|92530.2|92505.2|92520.2|92495.2|92530.7|92505.7|92518.6|92493.6|65
1648652500000|2022-03-30 15:01:40|92520.3|92495.3|92504.4|92479.4|92523.5|92498.5|92502.5|92477.5|70
1648652510000|2022-03-30 15:01:50|92504.9|92479.9|92515|92490|92524.5|92499.5|92504.4|92479.4|60
1648652520000|2022-03-30 15:02:00|92513.4|92488.4|92514.2|92489.2|92514.9|92489.9|92503.8|92478.8|72
1648652530000|2022-03-30 15:02:10|92513.5|92488.5|92507.9|92482.9|92518|92493|92501|92476|68
1648652540000|2022-03-30 15:02:20|92508.3|92483.3|92508.4|92483.4|92516.2|92491.2|92505.3|92480.3|67
1648652550000|2022-03-30 15:02:30|92508.5|92483.5|92523.7|92498.7|92523.7|92498.7|92507.7|92482.7|57
1648652560000|2022-03-30 15:02:40|92524.3|92499.3|92541.9|92516.9|92542.8|92517.8|92524.3|92499.3|59
1648652570000|2022-03-30 15:02:50|92542.3|92517.3|92553.1|92528.1|92566.3|92541.3|92539|92514|57
1648652580000|2022-03-30 15:03:00|92553.3|92528.3|92569.5|92544.5|92570|92545|92550.5|92525.5|67
1648652590000|2022-03-30 15:03:10|92568.3|92543.3|92559.3|92534.3|92568.3|92543.3|92557.1|92532.1|55
1648652600000|2022-03-30 15:03:20|92559.2|92534.2|92592.1|92567.1|92594.1|92569.1|92559.2|92534.2|61
1648652610000|2022-03-30 15:03:30|92591.8|92566.8|92596.2|92571.2|92597.1|92572.1|92588.7|92563.7|57
1648652620000|2022-03-30 15:03:40|92597.1|92572.1|92613.8|92588.8|92621.2|92596.2|92595.3|92570.3|64
1648652630000|2022-03-30 15:03:50|92612.6|92587.6|92611.2|92586.2|92614|92589|92611.2|92586.2|51
1648652640000|2022-03-30 15:04:00|92610.8|92585.8|92613.9|92588.9|92615.1|92590.1|92609.6|92584.6|50
1648652650000|2022-03-30 15:04:10|92613.2|92588.2|92611.1|92586.1|92614.1|92589.1|92610.4|92585.4|47
1648652660000|2022-03-30 15:04:20|92611|92586|92609.2|92584.2|92611.5|92586.5|92606.9|92581.9|55
1648652670000|2022-03-30 15:04:30|92609.1|92584.1|92603.7|92578.7|92613.7|92588.7|92601.8|92576.8|60
1648652680000|2022-03-30 15:04:40|92603.6|92578.6|92609.6|92584.6|92610.5|92585.5|92603|92578|55
1648652690000|2022-03-30 15:04:50|92609.7|92584.7|92610.4|92585.4|92613.2|92588.2|92608.3|92583.3|40
1648652700000|2022-03-30 15:05:00|92610.3|92585.3|92615.8|92590.8|92618.1|92593.1|92606.1|92581.1|52
1648652710000|2022-03-30 15:05:10|92616.2|92591.2|92610.3|92585.3|92619.8|92594.8|92608.1|92583.1|50
1648652720000|2022-03-30 15:05:20|92610.8|92585.8|92631.4|92606.4|92632.6|92607.6|92609.8|92584.8|65
1648652730000|2022-03-30 15:05:30|92631.3|92606.3|92644.2|92619.2|92647.3|92622.3|92630.2|92605.2|62
1648652740000|2022-03-30 15:05:40|92644.3|92619.3|92639.1|92614.1|92646.5|92621.5|92639.1|92614.1|46
1648652750000|2022-03-30 15:05:50|92639.2|92614.2|92615.4|92590.4|92640.1|92615.1|92611.7|92586.7|59
1648652760000|2022-03-30 15:06:00|92614.8|92589.8|92631.3|92606.3|92631.3|92606.3|92614.5|92589.5|60
1648652770000|2022-03-30 15:06:10|92631.4|92606.4|92630.6|92605.6|92632.5|92607.5|92628.9|92603.9|57
1648652780000|2022-03-30 15:06:20|92630.9|92605.9|92620.1|92595.1|92631|92606|92618.9|92593.9|51
1648652790000|2022-03-30 15:06:30|92620.9|92595.9|92591.7|92566.7|92620.9|92595.9|92589.9|92564.9|63
1648652800000|2022-03-30 15:06:40|92591.4|92566.4|92580.4|92555.4|92591.4|92566.4|92573.5|92548.5|63
1648652810000|2022-03-30 15:06:50|92580.7|92555.7|92604.6|92579.6|92608|92583|92580.7|92555.7|62
1648652820000|2022-03-30 15:07:00|92604.5|92579.5|92610.3|92585.3|92614.4|92589.4|92604.5|92579.5|50
1648652830000|2022-03-30 15:07:10|92608.9|92583.9|92599.4|92549.4|92608.9|92583.9|92583|92547.3|59
1648652840000|2022-03-30 15:07:20|92595.2|92545.2|92562.5|92537.5|92595.2|92558.4|92561.9|92531.9|66
1648652850000|2022-03-30 15:07:30|92562.4|92537.4|92563.6|92538.6|92573.5|92541.1|92555.3|92523.4|53
1648652860000|2022-03-30 15:07:40|92563.3|92538.3|92572|92547|92583.7|92548|92563.3|92527.8|62
1648652870000|2022-03-30 15:07:50|92571.4|92546.4|92588.9|92563.9|92592|92567|92571.4|92546.4|70
1648652880000|2022-03-30 15:08:00|92588.4|92563.4|92602.7|92577.7|92602.7|92577.7|92586.3|92561.3|72
1648652890000|2022-03-30 15:08:10|92603.5|92578.5|92606.8|92581.8|92609.3|92584.3|92602.3|92577.3|64
1648652900000|2022-03-30 15:08:20|92606.7|92581.7|92625|92600|92630.8|92600|92600.4|92575.4|72
1648652910000|2022-03-30 15:08:30|92626.2|92601.2|92619.9|92594.9|92642.7|92605.3|92617.2|92584.2|70
1648652920000|2022-03-30 15:08:40|92620.1|92595.1|92622.2|92597.2|92624.5|92599.5|92619.8|92594.8|46
1648652930000|2022-03-30 15:08:50|92621.8|92596.8|92621.5|92596.5|92629.7|92604.7|92619|92594|63
1648652940000|2022-03-30 15:09:00|92621.2|92596.2|92619.1|92594.1|92623.5|92598.5|92615.5|92590.5|53
1648652950000|2022-03-30 15:09:10|92619.6|92594.6|92621.1|92596.1|92622.4|92597.4|92617.5|92592.5|54
1648652960000|2022-03-30 15:09:20|92622.3|92597.3|92619.4|92594.4|92622.5|92597.5|92616.9|92591.9|66
1648652970000|2022-03-30 15:09:30|92618.6|92593.6|92618.5|92593.5|92620.2|92595.2|92615.9|92590.9|53
1648652980000|2022-03-30 15:09:40|92618.4|92593.4|92616.2|92591.2|92640.1|92605.3|92614.9|92580.9|71
1648652990000|2022-03-30 15:09:50|92616.3|92591.3|92632.2|92607.2|92632.2|92607.2|92615.5|92590.5|57
1648653000000|2022-03-30 15:10:00|92632.4|92607.4|92629.2|92604.2|92646.8|92611.4|92627.4|92596.6|67
1648653010000|2022-03-30 15:10:10|92628.4|92603.4|92618|92593|92628.4|92603.4|92616.8|92591.8|60
1648653020000|2022-03-30 15:10:20|92617.7|92592.7|92625.2|92600.2|92626.5|92601.5|92617.7|92592.7|68
1648653030000|2022-03-30 15:10:30|92625.6|92600.6|92628|92603|92630.9|92605.9|92620.9|92595.9|68
1648653040000|2022-03-30 15:10:40|92627.9|92602.9|92621.8|92596.8|92628|92603|92618.2|92593.2|62
1648653050000|2022-03-30 15:10:50|92622.2|92597.2|92620.6|92595.6|92625|92600|92619.9|92594.9|38
1648653060000|2022-03-30 15:11:00|92620.4|92595.4|92621.4|92596.4|92621.5|92596.5|92616.8|92591.8|39
1648653070000|2022-03-30 15:11:10|92621.2|92596.2|92622.9|92597.9|92624.4|92599.4|92621.2|92596.2|48
1648653080000|2022-03-30 15:11:20|92623|92598|92625.9|92600.9|92627.9|92602.9|92622.5|92597.5|52
1648653090000|2022-03-30 15:11:30|92626.9|92601.9|92630.3|92605.3|92631.7|92606.7|92626|92601|54
1648653100000|2022-03-30 15:11:40|92630.4|92605.4|92631.6|92606.6|92633.6|92608.6|92624|92599|63
1648653110000|2022-03-30 15:11:50|92633.6|92608.6|92651.4|92626.4|92651.6|92626.6|92633.5|92608.5|70
1648653120000|2022-03-30 15:12:00|92650.3|92625.3|92663|92638|92664.2|92639.2|92650.3|92625.3|65
1648653130000|2022-03-30 15:12:10|92662.9|92637.9|92655.2|92630.2|92662.9|92637.9|92652.2|92627.2|69
1648653140000|2022-03-30 15:12:20|92654.4|92629.4|92649.5|92624.5|92658.6|92633.6|92645.8|92620.8|62
1648653150000|2022-03-30 15:12:30|92648.9|92623.9|92652.1|92627.1|92653.6|92628.6|92647.3|92622.3|56
1648653160000|2022-03-30 15:12:40|92652|92627|92654.7|92629.7|92655.7|92630.7|92650.8|92625.8|52
1648653170000|2022-03-30 15:12:50|92657.3|92632.3|92649.6|92624.6|92657.4|92632.4|92648.6|92623.6|54
1648653180000|2022-03-30 15:13:00|92649.5|92624.5|92664.1|92639.1|92664.1|92639.1|92649.5|92624.5|60
1648653190000|2022-03-30 15:13:10|92663.5|92638.5|92663.9|92638.9|92669.5|92644.5|92663.1|92638.1|44
1648653200000|2022-03-30 15:13:20|92664|92639|92662.6|92637.6|92665.5|92640.5|92659.8|92634.8|64
1648653210000|2022-03-30 15:13:30|92661.8|92636.8|92658.8|92633.8|92666.7|92641.7|92657.8|92632.8|56
1648653220000|2022-03-30 15:13:40|92658.7|92633.7|92659.5|92634.5|92664.3|92639.3|92657.8|92632.8|43
1648653230000|2022-03-30 15:13:50|92660|92635|92645.8|92620.8|92660.8|92635.8|92645.4|92620.4|47
1648653240000|2022-03-30 15:14:00|92645.5|92620.5|92645.4|92620.4|92647.4|92622.4|92643.8|92618.8|54
1648653250000|2022-03-30 15:14:10|92645.5|92620.5|92650.3|92625.3|92652.1|92627.1|92643.2|92618.2|48
1648653260000|2022-03-30 15:14:20|92649.8|92624.8|92648|92623|92650.6|92625.6|92647.3|92622.3|46
1648653270000|2022-03-30 15:14:30|92648.7|92623.7|92643.3|92618.3|92649|92624|92642.2|92617.2|38
1648653280000|2022-03-30 15:14:40|92643.7|92618.7|92652.5|92627.5|92654.4|92629.4|92643.3|92618.3|40
1648653290000|2022-03-30 15:14:50|92652.9|92627.9|92654.9|92629.9|92656.4|92631.4|92651.4|92626.4|56
1648653300000|2022-03-30 15:15:00|92655|92630|92651.9|92626.9|92655|92630|92643.9|92618.9|59
1648653310000|2022-03-30 15:15:10|92651.4|92626.4|92662.4|92637.4|92664.6|92639.6|92649.8|92624.8|65
1648653320000|2022-03-30 15:15:20|92662.6|92637.6|92660.9|92635.9|92665.7|92640.7|92660.9|92635.9|51
1648653330000|2022-03-30 15:15:30|92660.7|92635.7|92664.1|92639.1|92667.1|92642.1|92660.1|92635.1|48
1648653340000|2022-03-30 15:15:40|92663.9|92638.9|92652.5|92627.5|92665.8|92640.8|92652.3|92627.3|56
1648653350000|2022-03-30 15:15:50|92652.4|92627.4|92650.2|92625.2|92653.3|92628.3|92647.7|92622.7|52
1648653360000|2022-03-30 15:16:00|92647.9|92622.9|92661.9|92636.9|92662.6|92637.6|92646.3|92621.3|63
1648653370000|2022-03-30 15:16:10|92661.5|92636.5|92659.1|92634.1|92661.5|92636.5|92657.7|92632.7|35
1648653380000|2022-03-30 15:16:20|92658.8|92633.8|92666.8|92641.8|92685.1|92647.2|92658.8|92633.2|52
1648653390000|2022-03-30 15:16:30|92668.8|92643.8|92680|92630|92680.7|92645.1|92665.7|92629.6|49
1648653400000|2022-03-30 15:16:40|92680.2|92630.2|92672.8|92647.8|92684.7|92648.4|92669|92630.1|48
1648653410000|2022-03-30 15:16:50|92670.8|92645.8|92675|92650|92677.8|92652.8|92670.3|92645.3|41
1648653420000|2022-03-30 15:17:00|92675.3|92650.3|92670.4|92645.4|92677.7|92652.7|92670.2|92645.2|49
1648653430000|2022-03-30 15:17:10|92669.9|92644.9|92671.9|92646.9|92673.1|92648.1|92667.4|92642.4|51
1648653440000|2022-03-30 15:17:20|92672.3|92647.3|92656.4|92631.4|92672.7|92647.7|92656|92631|53
1648653450000|2022-03-30 15:17:30|92656.6|92631.6|92648|92623|92656.6|92631.6|92636.4|92611.4|68
1648653460000|2022-03-30 15:17:40|92649.3|92624.3|92648.9|92623.9|92654|92629|92647.5|92622.5|53
1648653470000|2022-03-30 15:17:50|92650|92625|92656.1|92631.1|92656.1|92631.1|92646.8|92621.8|40
1648653480000|2022-03-30 15:18:00|92654.1|92629.1|92659.5|92634.5|92659.9|92634.9|92652.2|92627.2|42
1648653490000|2022-03-30 15:18:10|92658.4|92633.4|92658|92633|92661.7|92636.7|92654.6|92629.6|61
1648653500000|2022-03-30 15:18:20|92657.6|92632.6|92656|92631|92658.9|92633.9|92654.7|92629.7|52
1648653510000|2022-03-30 15:18:30|92655.9|92630.9|92656.3|92631.3|92658.1|92633.1|92653.9|92628.9|43
1648653520000|2022-03-30 15:18:40|92656.8|92631.8|92657.4|92632.4|92659.9|92634.9|92655.6|92630.6|49
1648653530000|2022-03-30 15:18:50|92658.9|92633.9|92655.8|92630.8|92658.9|92633.9|92655.8|92630.8|52
1648653540000|2022-03-30 15:19:00|92656.1|92631.1|92651.6|92626.6|92656.2|92631.2|92648.8|92623.8|57
1648653550000|2022-03-30 15:19:10|92651.5|92626.5|92639.4|92614.4|92651.9|92626.9|92638.5|92613.5|56
1648653560000|2022-03-30 15:19:20|92637.5|92612.5|92627.9|92602.9|92640.1|92615.1|92626.4|92601.4|57
1648653570000|2022-03-30 15:19:30|92626.8|92601.8|92615.4|92590.4|92627.4|92602.4|92614.4|92589.4|66
1648653580000|2022-03-30 15:19:40|92615.8|92590.8|92613.9|92588.9|92618.7|92590.8|92604.8|92568.7|49
1648653590000|2022-03-30 15:19:50|92615.2|92590.2|92620.4|92595.4|92628.6|92595.4|92614.5|92578.6|57
1648653600000|2022-03-30 15:20:00|92621.3|92596.3|92629.7|92604.7|92631.5|92606.5|92619.2|92594.2|69
1648653610000|2022-03-30 15:20:10|92629.9|92604.9|92624.6|92599.6|92642.8|92604.9|92620.8|92585.1|58
1648653620000|2022-03-30 15:20:20|92625|92600|92623.7|92598.7|92637.2|92602.4|92620.9|92585.7|58
1648653630000|2022-03-30 15:20:30|92623.9|92598.9|92609.3|92584.3|92625.1|92600.1|92608.1|92583.1|54
1648653640000|2022-03-30 15:20:40|92609.6|92584.6|92604|92579|92615.2|92590.2|92604|92579|61
1648653650000|2022-03-30 15:20:50|92603.9|92578.9|92609.2|92584.2|92610.9|92585.9|92600.5|92575.5|67
1648653660000|2022-03-30 15:21:00|92609.3|92584.3|92625.4|92600.4|92627.5|92602.5|92609.2|92584.2|69
1648653670000|2022-03-30 15:21:10|92625.8|92600.8|92642.4|92617.4|92645.2|92620.2|92625.1|92600.1|63
1648653680000|2022-03-30 15:21:20|92642.1|92617.1|92635.9|92610.9|92648.9|92623.9|92635.9|92610.9|59
1648653690000|2022-03-30 15:21:30|92635.6|92610.6|92636.8|92611.8|92643.3|92618.3|92635.3|92610.3|55
1648653700000|2022-03-30 15:21:40|92637.1|92612.1|92633.6|92608.6|92638.6|92613.6|92624.3|92599.3|61
1648653710000|2022-03-30 15:21:50|92634.9|92609.9|92646|92621|92646.1|92621.1|92634.9|92609.9|59
1648653720000|2022-03-30 15:22:00|92647|92622|92637.2|92612.2|92647.5|92622.5|92633.8|92608.8|57
1648653730000|2022-03-30 15:22:10|92636.7|92611.7|92625.7|92600.7|92637.2|92612.2|92623.2|92598.2|58
1648653740000|2022-03-30 15:22:20|92626.1|92601.1|92641.6|92616.6|92642.2|92617.2|92625|92600|57
1648653750000|2022-03-30 15:22:30|92642.2|92617.2|92648.4|92623.4|92648.6|92623.6|92642.2|92617.2|58
1648653760000|2022-03-30 15:22:40|92648.2|92623.2|92638.2|92613.2|92650.1|92625.1|92638.2|92613.2|59
1648653770000|2022-03-30 15:22:50|92638.6|92613.6|92626|92601|92642.2|92615.7|92626|92591.5|65
1648653780000|2022-03-30 15:23:00|92626.6|92601.6|92630.2|92605.2|92631.6|92606.6|92625.3|92600.3|56
1648653790000|2022-03-30 15:23:10|92630.1|92605.1|92611.7|92586.7|92631.7|92606.7|92611.7|92586.7|64
1648653800000|2022-03-30 15:23:20|92612.5|92587.5|92618.6|92568.6|92618.6|92589.1|92607|92568.6|67
1648653810000|2022-03-30 15:23:30|92606.9|92581.9|92584.9|92559.9|92612.5|92583.8|92579.7|92554.7|70
1648653820000|2022-03-30 15:23:40|92585.4|92560.4|92579.1|92554.1|92586.4|92561.4|92578.2|92553.2|53
1648653830000|2022-03-30 15:23:50|92579.4|92554.4|92578.4|92553.4|92581.8|92556.8|92577.5|92552.5|48
1648653840000|2022-03-30 15:24:00|92577.9|92552.9|92582.2|92557.2|92582.2|92557.2|92576.5|92551.5|51
1648653850000|2022-03-30 15:24:10|92581|92556|92581.2|92556.2|92581.4|92556.4|92578|92553|41
1648653860000|2022-03-30 15:24:20|92592.6|92542.6|92585.4|92560.4|92592.6|92561.7|92579.2|92542.6|51
1648653870000|2022-03-30 15:24:30|92586.4|92561.4|92603.5|92578.5|92603.7|92578.7|92586|92561|59
1648653880000|2022-03-30 15:24:40|92601.3|92576.3|92613.7|92588.7|92615.5|92590.5|92601.3|92576.3|69
1648653890000|2022-03-30 15:24:50|92613.1|92588.1|92612.2|92587.2|92615.7|92590.7|92610.2|92585.2|53
1648653900000|2022-03-30 15:25:00|92613|92588|92604.8|92579.8|92613|92588|92604.3|92579.3|60
1648653910000|2022-03-30 15:25:10|92606.3|92581.3|92604.3|92579.3|92606.6|92581.6|92602.2|92577.2|47
1648653920000|2022-03-30 15:25:20|92604.4|92579.4|92596.5|92571.5|92605.1|92580.1|92596.5|92571.5|61
1648653930000|2022-03-30 15:25:30|92596.6|92571.6|92596.5|92571.5|92599.7|92574.7|92594.4|92569.4|49
1648653940000|2022-03-30 15:25:40|92596.8|92571.8|92596.2|92571.2|92598.8|92573.8|92596|92571|39
1648653950000|2022-03-30 15:25:50|92596.3|92571.3|92597.1|92572.1|92598.8|92573.8|92594.3|92569.3|48
1648653960000|2022-03-30 15:26:00|92597.3|92572.3|92600.9|92575.9|92603.1|92578.1|92596.8|92571.8|61
1648653970000|2022-03-30 15:26:10|92601.9|92576.9|92599.7|92574.7|92604.2|92579.2|92599.7|92574.7|42
1648653980000|2022-03-30 15:26:20|92599|92574|92598.9|92573.9|92600.4|92575.4|92596.3|92571.3|42
1648653990000|2022-03-30 15:26:30|92599.9|92574.9|92598.5|92573.5|92600.7|92575.7|92596|92571|50
1648654000000|2022-03-30 15:26:40|92598.7|92573.7|92601.9|92576.9|92604.4|92579.4|92592.4|92567.4|63
1648654010000|2022-03-30 15:26:50|92602.5|92577.5|92593.7|92568.7|92603.1|92578.1|92591.1|92566.1|59
1648654020000|2022-03-30 15:27:00|92593.4|92568.4|92599.1|92574.1|92607.7|92580.2|92592.7|92557.7|62
1648654030000|2022-03-30 15:27:10|92598.9|92573.9|92595.5|92570.5|92601.2|92576.2|92591.4|92566.4|57
1648654040000|2022-03-30 15:27:20|92594.3|92569.3|92599|92574|92599.9|92574.9|92594.3|92569.3|47
1648654050000|2022-03-30 15:27:30|92599.5|92574.5|92599.6|92574.6|92599.6|92574.6|92592.8|92567.8|54
1648654060000|2022-03-30 15:27:40|92598.9|92573.9|92597.9|92572.9|92600.1|92575.1|92590.3|92565.3|59
1648654070000|2022-03-30 15:27:50|92597.6|92572.6|92598.9|92573.9|92601.6|92576.6|92596.4|92571.4|41
1648654080000|2022-03-30 15:28:00|92599|92574|92602.7|92577.7|92603.8|92578.8|92598.2|92573.2|52
1648654090000|2022-03-30 15:28:10|92602.5|92577.5|92604|92579|92605.3|92580.3|92601.6|92576.6|38
1648654100000|2022-03-30 15:28:20|92604.4|92579.4|92598.5|92573.5|92604.6|92579.6|92598.3|92573.3|51
1648654110000|2022-03-30 15:28:30|92598.3|92573.3|92599.8|92574.8|92600.2|92575.2|92593.8|92568.8|50
1648654120000|2022-03-30 15:28:40|92599.5|92574.5|92594.5|92569.5|92599.8|92574.8|92592.6|92567.6|46
1648654130000|2022-03-30 15:28:50|92594.4|92569.4|92593.1|92568.1|92607.1|92575.6|92592.2|92555.2|59
1648654140000|2022-03-30 15:29:00|92592.1|92567.1|92599.1|92574.1|92604.5|92574.5|92589.4|92553.1|69
1648654150000|2022-03-30 15:29:10|92599.3|92574.3|92601.7|92551.7|92608.8|92574.3|92587.4|92550.6|55
1648654160000|2022-03-30 15:29:20|92601|92551|92592.1|92567.1|92604.2|92567.4|92587.9|92551|50
1648654170000|2022-03-30 15:29:30|92592.2|92567.2|92590.7|92565.7|92605.3|92568.2|92589.6|92552.7|49
1648654180000|2022-03-30 15:29:40|92590.6|92565.6|92600|92575|92601.3|92576.3|92586.1|92561.1|59
1648654190000|2022-03-30 15:29:50|92599.7|92574.7|92587.4|92562.4|92606.1|92574.7|92587.1|92552.7|53
1648654200000|2022-03-30 15:30:00|92587.5|92562.5|92587.7|92562.7|92599|92563|92584.1|92548.3|58
1648654210000|2022-03-30 15:30:10|92587.9|92562.9|92590.6|92565.6|92593.7|92568.7|92587.3|92562.3|48
1648654220000|2022-03-30 15:30:20|92591.4|92566.4|92590.7|92565.7|92600.1|92572.3|92588.3|92550.1|53
1648654230000|2022-03-30 15:30:30|92592|92567|92585.8|92560.8|92592|92567|92583.8|92558.8|51
1648654240000|2022-03-30 15:30:40|92586.2|92561.2|92610.2|92560.2|92610.5|92572.6|92586.2|92554.4|48
1648654250000|2022-03-30 15:30:50|92610.1|92560.1|92608.8|92558.8|92611.4|92573.3|92595.5|92558.8|40
1648654260000|2022-03-30 15:31:00|92609.3|92559.3|92593.4|92568.4|92610.3|92568.4|92590.9|92556.2|50
1648654270000|2022-03-30 15:31:10|92593.5|92568.5|92592.8|92567.8|92607.4|92570.3|92591.7|92552.6|43
1648654280000|2022-03-30 15:31:20|92593|92568|92609.6|92559.6|92611.2|92572.7|92592|92555.8|45
1648654290000|2022-03-30 15:31:30|92609.7|92559.7|92597.3|92572.3|92609.7|92574.4|92594.9|92556.4|46
1648654300000|2022-03-30 15:31:40|92597.4|92572.4|92594.9|92569.9|92603.1|92578.1|92592.9|92567.9|45
1648654310000|2022-03-30 15:31:50|92608.6|92558.6|92571.4|92546.4|92608.6|92568.9|92571.4|92536|60
1648654320000|2022-03-30 15:32:00|92571.7|92546.7|92574.1|92549.1|92580.1|92549.1|92566.3|92530.1|60
1648654330000|2022-03-30 15:32:10|92574.7|92549.7|92585.8|92535.8|92586.4|92550.3|92571.4|92535.3|60
1648654340000|2022-03-30 15:32:20|92585.1|92535.1|92581.4|92531.4|92585.9|92535.9|92581.1|92531.1|40
1648654350000|2022-03-30 15:32:30|92581.3|92531.3|92567.4|92542.4|92593.5|92552.4|92567.4|92531.3|59
1648654360000|2022-03-30 15:32:40|92567.3|92542.3|92562.6|92537.6|92570.8|92545.8|92561.2|92536.2|49
1648654370000|2022-03-30 15:32:50|92562.7|92537.7|92555.6|92530.6|92570|92538.3|92552.7|92518.3|46
1648654380000|2022-03-30 15:33:00|92555.3|92530.3|92566.8|92541.8|92573.1|92541.8|92554|92517.6|58
1648654390000|2022-03-30 15:33:10|92565.6|92540.6|92564.5|92539.5|92566.2|92541.2|92562.8|92537.8|41
1648654400000|2022-03-30 15:33:20|92563.9|92538.9|92560.1|92535.1|92577.7|92541.9|92557.9|92522.4|63
1648654410000|2022-03-30 15:33:30|92560|92535|92564.8|92539.8|92565.8|92540.8|92558.1|92533.1|53
1648654420000|2022-03-30 15:33:40|92564.7|92539.7|92551.3|92526.3|92565.3|92540.3|92550.9|92525.9|61
1648654430000|2022-03-30 15:33:50|92551.2|92526.2|92552.4|92527.4|92552.4|92527.4|92546.3|92521.3|59
1648654440000|2022-03-30 15:34:00|92551.7|92526.7|92552.1|92527.1|92554.9|92529.9|92550.9|92525.9|64
1648654450000|2022-03-30 15:34:10|92552.4|92527.4|92550.4|92525.4|92552.5|92527.5|92549.1|92524.1|49
1648654460000|2022-03-30 15:34:20|92550.2|92525.2|92544.5|92519.5|92556.5|92525.3|92543.9|92506.5|56
1648654470000|2022-03-30 15:34:30|92545.1|92520.1|92542.7|92517.7|92556.7|92520.8|92542.6|92505.8|59
1648654480000|2022-03-30 15:34:40|92542.5|92517.5|92545.9|92520.9|92546.9|92521.9|92542.1|92517.1|56
1648654490000|2022-03-30 15:34:50|92545.7|92520.7|92540.3|92515.3|92546.9|92521.9|92539.9|92514.9|42
1648654500000|2022-03-30 15:35:00|92539.7|92514.7|92536.4|92511.4|92546.8|92521.8|92536.4|92511.4|55
1648654510000|2022-03-30 15:35:10|92535.4|92510.4|92530.7|92505.7|92535.7|92510.7|92529.2|92504.2|58
1648654520000|2022-03-30 15:35:20|92531.3|92506.3|92533.8|92508.8|92535.8|92510.8|92531.3|92506.3|61
1648654530000|2022-03-30 15:35:30|92533.6|92508.6|92533.7|92508.7|92536.2|92511.2|92526.4|92501.4|66
1648654540000|2022-03-30 15:35:40|92533.5|92508.5|92539.8|92514.8|92539.8|92514.8|92532.2|92507.2|50
1648654550000|2022-03-30 15:35:50|92539|92514|92552.4|92502.4|92553.6|92514|92535.4|92499.1|53
1648654560000|2022-03-30 15:36:00|92552.1|92502.1|92532.5|92507.5|92552.1|92512.3|92532.2|92499.9|56
1648654570000|2022-03-30 15:36:10|92532.4|92507.4|92539.8|92489.8|92544|92509.9|92530.8|92489.8|39
1648654580000|2022-03-30 15:36:20|92540.3|92490.3|92528.7|92503.7|92543.3|92504.5|92526.5|92490|59
1648654590000|2022-03-30 15:36:30|92526.9|92501.9|92533.2|92483.2|92534.8|92502.9|92521.6|92481.8|54
1648654600000|2022-03-30 15:36:40|92532.6|92482.6|92519.8|92494.8|92533.3|92496.6|92515.6|92478.9|51
1648654610000|2022-03-30 15:36:50|92519.9|92494.9|92525.3|92500.3|92526.1|92501.1|92519.9|92494.9|44
1648654620000|2022-03-30 15:37:00|92525.4|92500.4|92520|92495|92527.7|92502.7|92518.8|92493.8|46
1648654630000|2022-03-30 15:37:10|92521.1|92496.1|92518.1|92493.1|92522.8|92497.8|92515.2|92490.2|53
1648654640000|2022-03-30 15:37:20|92518|92493|92512.8|92487.8|92528.6|92493.5|92510|92477.7|51
1648654650000|2022-03-30 15:37:30|92510.9|92485.9|92518.3|92493.3|92521.8|92496.8|92508.5|92483.5|65
1648654660000|2022-03-30 15:37:40|92518.2|92493.2|92513.6|92488.6|92518.2|92493.2|92511.1|92486.1|59
1648654670000|2022-03-30 15:37:50|92513.3|92488.3|92516.2|92491.2|92517.3|92492.3|92512.5|92487.5|42
1648654680000|2022-03-30 15:38:00|92516.5|92491.5|92520.4|92495.4|92520.4|92495.4|92513.1|92488.1|60
1648654690000|2022-03-30 15:38:10|92518.7|92493.7|92524|92499|92524.5|92499.5|92516.7|92491.7|57
1648654700000|2022-03-30 15:38:20|92524.2|92499.2|92516.9|92491.9|92525.6|92500.6|92515|92490|55
1648654710000|2022-03-30 15:38:30|92517.1|92492.1|92517.3|92492.3|92518.2|92493.2|92512.9|92487.9|56
1648654720000|2022-03-30 15:38:40|92517.7|92492.7|92514.5|92489.5|92519|92494|92512.7|92487.7|57
1648654730000|2022-03-30 15:38:50|92513.8|92488.8|92519.1|92494.1|92519.1|92494.1|92513.7|92488.7|47
1648654740000|2022-03-30 15:39:00|92518.6|92493.6|92512.6|92487.6|92520.9|92495.9|92512.2|92487.2|44
1648654750000|2022-03-30 15:39:10|92510.7|92485.7|92512.8|92487.8|92514.5|92489.5|92510.2|92485.2|47
1648654760000|2022-03-30 15:39:20|92512.9|92487.9|92510.4|92485.4|92525.5|92487.9|92508.8|92475.2|44
1648654770000|2022-03-30 15:39:30|92510.3|92485.3|92511.1|92486.1|92511.9|92486.9|92510.3|92485.3|39
1648654780000|2022-03-30 15:39:40|92511.2|92486.2|92512.4|92487.4|92513.4|92488.4|92510.5|92485.5|42
1648654790000|2022-03-30 15:39:50|92512|92487|92513.1|92488.1|92514.8|92489.8|92508.2|92483.2|57
1648654800000|2022-03-30 15:40:00|92513.4|92488.4|92521.4|92496.4|92521.5|92496.5|92513.4|92488.4|52
1648654810000|2022-03-30 15:40:10|92521.5|92496.5|92518.4|92493.4|92521.5|92496.5|92516.7|92491.7|41
1648654820000|2022-03-30 15:40:20|92518.7|92493.7|92519.1|92494.1|92520.2|92495.2|92518.4|92493.4|26
1648654830000|2022-03-30 15:40:30|92518.8|92493.8|92520.4|92495.4|92520.5|92495.5|92518.4|92493.4|33
1648654840000|2022-03-30 15:40:40|92519.9|92494.9|92525.1|92500.1|92525.3|92500.3|92519.6|92494.6|45
1648654850000|2022-03-30 15:40:50|92524.7|92499.7|92525.5|92500.5|92526.8|92501.8|92523.6|92498.6|42
1648654860000|2022-03-30 15:41:00|92525.6|92500.6|92524.3|92499.3|92526.7|92501.7|92524.1|92499.1|22
1648654870000|2022-03-30 15:41:10|92524.1|92499.1|92538.9|92513.9|92549.9|92514.2|92524.1|92494.9|47
1648654880000|2022-03-30 15:41:20|92539.3|92514.3|92539|92514|92543.4|92518.4|92538|92513|52
1648654890000|2022-03-30 15:41:30|92539.4|92514.4|92555|92505|92555|92519.6|92534.8|92504.2|65
1648654900000|2022-03-30 15:41:40|92555.4|92505.4|92547.9|92522.9|92555.4|92523.4|92539.6|92501.6|51
1648654910000|2022-03-30 15:41:50|92547.6|92522.6|92550.9|92525.9|92560.8|92526.8|92545.9|92510.1|41
1648654920000|2022-03-30 15:42:00|92551.5|92526.5|92548.5|92523.5|92551.5|92526.5|92547.3|92522.3|44
1648654930000|2022-03-30 15:42:10|92561|92511|92544.5|92519.5|92561.4|92520.4|92544.5|92508.2|31
1648654940000|2022-03-30 15:42:20|92544.8|92519.8|92546.6|92496.6|92556.7|92520.6|92536|92496.6|50
1648654950000|2022-03-30 15:42:30|92548.4|92498.4|92535|92510|92549.7|92516.3|92534.5|92497.7|52
1648654960000|2022-03-30 15:42:40|92535.2|92510.2|92548.4|92498.4|92548.4|92510.2|92534.8|92496.5|35
1648654970000|2022-03-30 15:42:50|92548.7|92498.7|92531.8|92506.8|92550.9|92513.7|92531|92495.9|43
1648654980000|2022-03-30 15:43:00|92544.8|92494.8|92538.5|92513.5|92549.3|92514.6|92534.5|92494.8|46
1648654990000|2022-03-30 15:43:10|92538.9|92513.9|92552.7|92502.7|92555|92514.3|92537.7|92502.6|31
1648655000000|2022-03-30 15:43:20|92553.2|92503.2|92533.3|92508.3|92554|92514.6|92533.3|92499.2|29
1648655010000|2022-03-30 15:43:30|92533.2|92508.2|92532.9|92507.9|92548.2|92514.7|92530.6|92498.1|39
1648655020000|2022-03-30 15:43:40|92532.8|92507.8|92536.3|92511.3|92537.5|92512.5|92531.4|92506.4|34
1648655030000|2022-03-30 15:43:50|92537.8|92512.8|92534.4|92509.4|92537.8|92512.8|92533|92508|21
1648655040000|2022-03-30 15:44:00|92534.1|92509.1|92536.2|92511.2|92540.3|92515.3|92533.8|92508.8|37
1648655050000|2022-03-30 15:44:10|92535.9|92510.9|92533.6|92508.6|92536.3|92511.3|92532.2|92507.2|29
1648655060000|2022-03-30 15:44:20|92533.5|92508.5|92537.1|92512.1|92540.2|92515.2|92532.4|92507.4|43
1648655070000|2022-03-30 15:44:30|92537.2|92512.2|92537.5|92512.5|92538.5|92513.5|92534.4|92509.4|35
1648655080000|2022-03-30 15:44:40|92539.2|92514.2|92537.3|92512.3|92539.2|92514.2|92534|92509|41
1648655090000|2022-03-30 15:44:50|92537.9|92512.9|92544.8|92519.8|92545.9|92520.9|92537.9|92512.9|35
1648655100000|2022-03-30 15:45:00|92546.3|92521.3|92553.2|92528.2|92561.6|92528.9|92545.8|92511.6|42
1648655110000|2022-03-30 15:45:10|92553.1|92528.1|92548.6|92523.6|92553.5|92528.5|92548.5|92523.5|28
1648655120000|2022-03-30 15:45:20|92549|92524|92545.2|92520.2|92559.1|92524|92543.6|92508.5|44
1648655130000|2022-03-30 15:45:30|92545.5|92520.5|92547.8|92522.8|92548.8|92523.8|92544.8|92519.8|36
1648655140000|2022-03-30 15:45:40|92547.9|92522.9|92545.4|92520.4|92548|92523|92543.6|92518.6|30
1648655150000|2022-03-30 15:45:50|92545.5|92520.5|92552.3|92527.3|92565.6|92528.9|92545.5|92514|38
1648655160000|2022-03-30 15:46:00|92551.9|92526.9|92560.7|92510.7|92566.5|92528.9|92548|92510.7|44
1648655170000|2022-03-30 15:46:10|92560.5|92510.5|92547.5|92522.5|92561|92523.8|92545.8|92509.9|45
1648655180000|2022-03-30 15:46:20|92547.7|92522.7|92550.4|92525.4|92551.2|92526.2|92547.2|92522.2|33
1648655190000|2022-03-30 15:46:30|92550.6|92525.6|92540.9|92515.9|92552.9|92527.9|92538.5|92513.5|59
1648655200000|2022-03-30 15:46:40|92540.8|92515.8|92546.7|92521.7|92546.7|92521.7|92540.4|92515.4|47
1648655210000|2022-03-30 15:46:50|92546.8|92521.8|92538.3|92513.3|92546.8|92521.8|92537.9|92512.9|42
1648655220000|2022-03-30 15:47:00|92537.9|92512.9|92539.5|92514.5|92543.8|92518.8|92535.9|92510.9|50
1648655230000|2022-03-30 15:47:10|92539.6|92514.6|92542.9|92517.9|92544.8|92519.8|92538.6|92513.6|47
1648655240000|2022-03-30 15:47:20|92543.1|92518.1|92535.1|92510.1|92543.4|92518.4|92535.1|92510.1|46
1648655250000|2022-03-30 15:47:30|92534.8|92509.8|92546.6|92496.6|92551.2|92512.1|92532.2|92495.4|52
1648655260000|2022-03-30 15:47:40|92546.1|92496.1|92535|92510|92546.1|92516|92529.5|92496.1|51
1648655270000|2022-03-30 15:47:50|92533.3|92508.3|92526.9|92501.9|92535.4|92510.4|92526.9|92501.9|48
1648655280000|2022-03-30 15:48:00|92525.3|92500.3|92524.8|92499.8|92532|92507|92520.5|92495.5|47
1648655290000|2022-03-30 15:48:10|92524.6|92499.6|92530.5|92505.5|92540.1|92507.3|92524.4|92489.4|42
1648655300000|2022-03-30 15:48:20|92530.3|92505.3|92532.4|92507.4|92534.9|92509.9|92529.9|92504.9|30
1648655310000|2022-03-30 15:48:30|92532.1|92507.1|92527.5|92502.5|92534.1|92509.1|92527.5|92502.5|35
1648655320000|2022-03-30 15:48:40|92531.4|92506.4|92529.8|92504.8|92531.7|92506.7|92528.6|92503.6|36
1648655330000|2022-03-30 15:48:50|92530.5|92505.5|92531.1|92506.1|92533.8|92508.8|92528.5|92503.5|42
1648655340000|2022-03-30 15:49:00|92531.2|92506.2|92534.3|92509.3|92535.8|92510.8|92531.2|92506.2|33
1648655350000|2022-03-30 15:49:10|92533.1|92508.1|92542.1|92517.1|92543.2|92518.2|92533.1|92508.1|42
1648655360000|2022-03-30 15:49:20|92541.1|92516.1|92540.5|92515.5|92543.2|92518.2|92539.8|92514.8|37
1648655370000|2022-03-30 15:49:30|92540.7|92515.7|92556.9|92506.9|92556.9|92523.2|92540.7|92506.1|33
1648655380000|2022-03-30 15:49:40|92556.4|92506.4|92543.4|92518.4|92556.5|92519.9|92543.2|92506.3|25
1648655390000|2022-03-30 15:49:50|92543|92518|92535.7|92510.7|92546.4|92521.4|92534.6|92509.6|43
1648655400000|2022-03-30 15:50:00|92533.7|92508.7|92540.3|92515.3|92551.6|92515.8|92533.7|92501.6|48
1648655410000|2022-03-30 15:50:10|92536.1|92511.1|92533.2|92508.2|92538.6|92513.6|92533.2|92508.2|44
1648655420000|2022-03-30 15:50:20|92533.3|92508.3|92531.8|92506.8|92536.3|92511.3|92530.5|92505.5|40
1648655430000|2022-03-30 15:50:30|92534.1|92509.1|92526.6|92501.6|92534.1|92509.1|92526.2|92501.2|51
1648655440000|2022-03-30 15:50:40|92526.8|92501.8|92522.8|92497.8|92529|92504|92518.6|92493.6|53
1648655450000|2022-03-30 15:50:50|92524.2|92499.2|92526.1|92501.1|92534.5|92509.5|92524|92499|53
1648655460000|2022-03-30 15:51:00|92526|92501|92527.8|92502.8|92528.2|92503.2|92522|92497|49
1648655470000|2022-03-30 15:51:10|92527.6|92502.6|92524.6|92499.6|92527.8|92502.8|92524.5|92499.5|40
1648655480000|2022-03-30 15:51:20|92524.8|92499.8|92522.8|92497.8|92526.7|92501.7|92522|92497|48
1648655490000|2022-03-30 15:51:30|92522.9|92497.9|92516.6|92491.6|92522.9|92497.9|92516.5|92491.5|51
1648655500000|2022-03-30 15:51:40|92516|92491|92520|92495|92521.8|92496.8|92515.2|92490.2|42
1648655510000|2022-03-30 15:51:50|92519.9|92494.9|92522.3|92497.3|92523.6|92498.6|92518.7|92493.7|38
1648655520000|2022-03-30 15:52:00|92522.6|92497.6|92523.5|92498.5|92527.2|92502.2|92522.2|92497.2|57
1648655530000|2022-03-30 15:52:10|92523.4|92498.4|92523.7|92498.7|92524.8|92499.8|92517.2|92492.2|55
1648655540000|2022-03-30 15:52:20|92523.8|92498.8|92530.7|92505.7|92530.7|92505.7|92523.7|92498.7|50
1648655550000|2022-03-30 15:52:30|92531.9|92506.9|92529.2|92504.2|92532.3|92507.3|92528.2|92503.2|42
1648655560000|2022-03-30 15:52:40|92529|92504|92532.1|92507.1|92533.6|92508.6|92528.9|92503.9|38
1648655570000|2022-03-30 15:52:50|92531.8|92506.8|92527.5|92502.5|92531.8|92506.8|92526.2|92501.2|33
1648655580000|2022-03-30 15:53:00|92527.2|92502.2|92531.3|92506.3|92531.3|92506.3|92524.1|92499.1|64
1648655590000|2022-03-30 15:53:10|92530.6|92505.6|92529.3|92504.3|92532|92507|92525.7|92500.7|59
1648655600000|2022-03-30 15:53:20|92529|92504|92520.7|92495.7|92529.8|92504.8|92517.4|92492.4|56
1648655610000|2022-03-30 15:53:30|92520.8|92495.8|92520.6|92495.6|92525.4|92500.4|92517.2|92492.2|58
1648655620000|2022-03-30 15:53:40|92520.9|92495.9|92523.1|92498.1|92528.8|92503.8|92520.9|92495.9|64
1648655630000|2022-03-30 15:53:50|92523.4|92498.4|92520.8|92495.8|92524.5|92499.5|92518.6|92493.6|48
1648655640000|2022-03-30 15:54:00|92520.9|92495.9|92515.7|92490.7|92521.2|92496.2|92512|92487|67
1648655650000|2022-03-30 15:54:10|92515.2|92490.2|92518.8|92493.8|92521.1|92496.1|92514.2|92489.2|54
1648655660000|2022-03-30 15:54:20|92519.2|92494.2|92513.6|92488.6|92519.9|92494.9|92513.6|92488.6|51
1648655670000|2022-03-30 15:54:30|92512.5|92487.5|92516.8|92491.8|92518.7|92493.7|92512.5|92487.5|44
1648655680000|2022-03-30 15:54:40|92516.4|92491.4|92517.8|92492.8|92521.1|92496.1|92513.7|92488.7|56
1648655690000|2022-03-30 15:54:50|92517.9|92492.9|92513.8|92488.8|92518.9|92493.9|92513.8|92488.8|49
1648655700000|2022-03-30 15:55:00|92513.7|92488.7|92533|92508|92533|92508|92513.5|92488.5|58
1648655710000|2022-03-30 15:55:10|92533.1|92508.1|92528.6|92503.6|92533.1|92508.1|92528.6|92503.6|40
1648655720000|2022-03-30 15:55:20|92528.7|92503.7|92531.5|92506.5|92533.7|92508.7|92526.2|92501.2|56
1648655730000|2022-03-30 15:55:30|92531.7|92506.7|92531.3|92506.3|92536.1|92511.1|92529.5|92504.5|49
1648655740000|2022-03-30 15:55:40|92531.2|92506.2|92535.1|92510.1|92538.6|92513.6|92531|92506|47
1648655750000|2022-03-30 15:55:50|92536.5|92511.5|92538.1|92513.1|92539.3|92514.3|92533.6|92508.6|53
1648655760000|2022-03-30 15:56:00|92536.1|92511.1|92541.5|92516.5|92544.3|92519.3|92536.1|92511.1|58
1648655770000|2022-03-30 15:56:10|92542|92517|92536.6|92511.6|92543.5|92518.5|92536.6|92511.6|54
1648655780000|2022-03-30 15:56:20|92536.5|92511.5|92535.4|92510.4|92537|92512|92532|92507|38
1648655790000|2022-03-30 15:56:30|92535.7|92510.7|92548.2|92523.2|92549.3|92524.3|92533.7|92508.7|57
1648655800000|2022-03-30 15:56:40|92548.4|92523.4|92542.8|92517.8|92548.5|92523.5|92540.8|92515.8|50
1648655810000|2022-03-30 15:56:50|92542.6|92517.6|92547.3|92497.3|92547.6|92518.1|92532.7|92496.4|45
1648655820000|2022-03-30 15:57:00|92546.9|92496.9|92540.4|92515.4|92547.6|92516.7|92534.9|92496.9|33
1648655830000|2022-03-30 15:57:10|92540.7|92515.7|92543.6|92518.6|92546.7|92521.7|92539|92514|33
1648655840000|2022-03-30 15:57:20|92544.9|92519.9|92546.4|92521.4|92548.9|92523.9|92544.4|92519.4|34
1648655850000|2022-03-30 15:57:30|92546.8|92521.8|92544.6|92519.6|92546.8|92521.8|92541.1|92516.1|43
1648655860000|2022-03-30 15:57:40|92544.1|92519.1|92547.7|92522.7|92547.9|92522.9|92542.1|92517.1|35
1648655870000|2022-03-30 15:57:50|92547.8|92522.8|92547.2|92522.2|92549.9|92524.9|92543.5|92518.5|41
1648655880000|2022-03-30 15:58:00|92547.5|92522.5|92547.4|92522.4|92549.1|92524.1|92545.8|92520.8|37
1648655890000|2022-03-30 15:58:10|92547.6|92522.6|92553|92528|92553|92528|92546.8|92521.8|27
1648655900000|2022-03-30 15:58:20|92554|92529|92565.8|92540.8|92568.7|92543.7|92554|92529|46
1648655910000|2022-03-30 15:58:30|92568.2|92543.2|92566.6|92541.6|92569.7|92544.7|92562.7|92537.7|31
1648655920000|2022-03-30 15:58:40|92567.2|92542.2|92559.1|92534.1|92569.9|92544.9|92559.1|92534.1|39
1648655930000|2022-03-30 15:58:50|92558.6|92533.6|92563.5|92538.5|92564.6|92539.6|92556.8|92531.8|39
1648655940000|2022-03-30 15:59:00|92562.5|92537.5|92557.7|92532.7|92563.6|92538.6|92553.2|92528.2|42
1648655950000|2022-03-30 15:59:10|92557.4|92532.4|92553.8|92528.8|92557.8|92532.8|92553|92528|35
1648655960000|2022-03-30 15:59:20|92553.7|92528.7|92561.8|92536.8|92561.8|92536.8|92553.7|92528.7|35
1648655970000|2022-03-30 15:59:30|92561.3|92536.3|92566.5|92541.5|92568.7|92543.7|92560.5|92535.5|48
1648655980000|2022-03-30 15:59:40|92566.7|92541.7|92572.4|92547.4|92574.1|92549.1|92566.7|92541.7|59
1648655990000|2022-03-30 15:59:50|92572.5|92547.5|92572.2|92547.2|92577|92552|92572.2|92547.2|45
1648656000000|2022-03-30 16:00:00|92571.6|92546.6|92575.8|92550.8|92580.7|92555.7|92571.6|92546.6|51
1648656010000|2022-03-30 16:00:10|92576|92551|92575.1|92550.1|92576.8|92551.8|92574.3|92549.3|31
1648656020000|2022-03-30 16:00:20|92575.3|92550.3|92574.9|92549.9|92576.5|92551.5|92574.2|92549.2|27
1648656030000|2022-03-30 16:00:30|92574.8|92549.8|92576.1|92551.1|92576.2|92551.2|92574.5|92549.5|25
1648656040000|2022-03-30 16:00:40|92576.5|92551.5|92581|92556|92585.1|92560.1|92576.2|92551.2|47
1648656050000|2022-03-30 16:00:50|92581.4|92556.4|92580|92555|92585|92560|92580|92555|40
1648656060000|2022-03-30 16:01:00|92581.8|92556.8|92586|92561|92586.7|92561.7|92578.6|92553.6|54
1648656070000|2022-03-30 16:01:10|92585.8|92560.8|92584.7|92559.7|92587.4|92562.4|92582.6|92557.6|54
1648656080000|2022-03-30 16:01:20|92585.5|92560.5|92579.7|92554.7|92585.5|92560.5|92577.9|92552.9|42
1648656090000|2022-03-30 16:01:30|92579.9|92554.9|92579.9|92554.9|92583.2|92558.2|92576.1|92551.1|39
1648656100000|2022-03-30 16:01:40|92579.6|92554.6|92582.2|92557.2|92582.9|92557.9|92579.6|92554.6|50
1648656110000|2022-03-30 16:01:50|92581.2|92556.2|92575.2|92550.2|92582|92557|92572.5|92547.5|42
1648656120000|2022-03-30 16:02:00|92575.1|92550.1|92588.5|92538.5|92588.5|92553.1|92573.2|92537.4|51
1648656130000|2022-03-30 16:02:10|92588.1|92538.1|92572.4|92547.4|92588.1|92548.1|92572.3|92533.1|43
1648656140000|2022-03-30 16:02:20|92572|92547|92575.2|92550.2|92576.9|92551.9|92572|92547|32
1648656150000|2022-03-30 16:02:30|92575.6|92550.6|92575.6|92550.6|92575.8|92550.8|92570.3|92545.3|49
1648656160000|2022-03-30 16:02:40|92575.7|92550.7|92570.4|92545.4|92587.6|92550.9|92567.7|92532.7|43
1648656170000|2022-03-30 16:02:50|92570.5|92545.5|92567.7|92542.7|92571.7|92546.7|92566.1|92541.1|51
1648656180000|2022-03-30 16:03:00|92567.2|92542.2|92567.2|92542.2|92568|92543|92566.5|92541.5|33
1648656190000|2022-03-30 16:03:10|92565.6|92540.6|92555.5|92530.5|92576.7|92540.7|92550.1|92512.4|56
1648656200000|2022-03-30 16:03:20|92554.7|92529.7|92552.4|92527.4|92558.8|92533.8|92552.4|92527.4|43
1648656210000|2022-03-30 16:03:30|92550.5|92525.5|92560.5|92535.5|92564.6|92539.6|92549.4|92524.4|54
1648656220000|2022-03-30 16:03:40|92562|92537|92564.7|92539.7|92565.9|92540.9|92559.7|92534.7|41
1648656230000|2022-03-30 16:03:50|92566.9|92541.9|92570.3|92545.3|92572|92547|92566.4|92541.4|46
1648656240000|2022-03-30 16:04:00|92570.2|92545.2|92565.4|92540.4|92573.1|92548.1|92565.4|92540.4|39
1648656250000|2022-03-30 16:04:10|92565.5|92540.5|92567.5|92542.5|92568.7|92543.7|92565.4|92540.4|46
1648656260000|2022-03-30 16:04:20|92567.4|92542.4|92571.5|92546.5|92583.5|92548.7|92566.9|92533.5|47
1648656270000|2022-03-30 16:04:30|92571.3|92546.3|92571.1|92546.1|92573.5|92548.5|92570.9|92545.9|54
1648656280000|2022-03-30 16:04:40|92571.2|92546.2|92570.5|92545.5|92571.8|92546.8|92570.1|92545.1|31
1648656290000|2022-03-30 16:04:50|92570.7|92545.7|92571.4|92546.4|92571.6|92546.6|92569.3|92544.3|29
1648656300000|2022-03-30 16:05:00|92570.8|92545.8|92570.8|92545.8|92571.6|92546.6|92569.3|92544.3|39
1648656310000|2022-03-30 16:05:10|92570.7|92545.7|92573.4|92548.4|92574.6|92549.6|92568.2|92543.2|41
1648656320000|2022-03-30 16:05:20|92573.8|92548.8|92573.5|92548.5|92575.1|92550.1|92573.4|92548.4|31
1648656330000|2022-03-30 16:05:30|92573.4|92548.4|92574.5|92549.5|92574.5|92549.5|92571.1|92546.1|39
1648656340000|2022-03-30 16:05:40|92574.4|92549.4|92576.8|92551.8|92585.8|92552.2|92573.9|92533|32
1648656350000|2022-03-30 16:05:50|92585.5|92560.5|92580.9|92555.9|92586.9|92561.9|92578|92553|51
1648656360000|2022-03-30 16:06:00|92580.5|92555.5|92581.1|92556.1|92581.4|92556.4|92576.7|92551.7|45
1648656370000|2022-03-30 16:06:10|92580.7|92555.7|92575.5|92550.5|92582.5|92557.5|92575.4|92550.4|23
1648656380000|2022-03-30 16:06:20|92575.7|92550.7|92582.1|92557.1|92585|92560|92575.7|92550.7|41
1648656390000|2022-03-30 16:06:30|92583.2|92558.2|92579.6|92554.6|92583.6|92558.6|92575.9|92550.9|44
1648656400000|2022-03-30 16:06:40|92578.3|92553.3|92580.7|92555.7|92583.1|92558.1|92578.3|92553.3|47
1648656410000|2022-03-30 16:06:50|92580.6|92555.6|92581.8|92556.8|92583.9|92558.9|92578.3|92553.3|39
1648656420000|2022-03-30 16:07:00|92582|92557|92582.9|92557.9|92582.9|92557.9|92579.6|92554.6|29
1648656430000|2022-03-30 16:07:10|92583|92558|92582.7|92557.7|92584.8|92559.8|92581.3|92556.3|55
1648656440000|2022-03-30 16:07:20|92583.3|92558.3|92580.2|92555.2|92583.4|92558.4|92578.8|92553.8|44
1648656450000|2022-03-30 16:07:30|92580.6|92555.6|92585.9|92560.9|92588.1|92563.1|92578.4|92553.4|62
1648656460000|2022-03-30 16:07:40|92586.2|92561.2|92615.5|92565.5|92616.2|92576.2|92583.8|92555|58
1648656470000|2022-03-30 16:07:50|92615.7|92565.7|92618.5|92568.5|92619.1|92582.6|92602.4|92565.4|66
1648656480000|2022-03-30 16:08:00|92617.9|92567.9|92599.7|92574.7|92617.9|92581.1|92595.6|92564.3|64
1648656490000|2022-03-30 16:08:10|92599.4|92574.4|92603|92578|92605.8|92580.8|92597.9|92572.9|57
1648656500000|2022-03-30 16:08:20|92603.1|92578.1|92597.4|92572.4|92606.3|92581.3|92594.7|92569.7|47
1648656510000|2022-03-30 16:08:30|92598.6|92573.6|92607.1|92582.1|92607.3|92582.3|92595.1|92570.1|45
1648656520000|2022-03-30 16:08:40|92607.7|92582.7|92597.7|92572.7|92616.9|92583.1|92597.7|92562.2|57
1648656530000|2022-03-30 16:08:50|92597.8|92572.8|92596.3|92571.3|92598.6|92573.6|92594.9|92569.9|38
1648656540000|2022-03-30 16:09:00|92596.4|92571.4|92594.2|92569.2|92596.4|92571.4|92594.1|92569.1|32
1648656550000|2022-03-30 16:09:10|92594.3|92569.3|92592.3|92567.3|92594.8|92569.8|92592|92567|31
1648656560000|2022-03-30 16:09:20|92592.7|92567.7|92591.4|92566.4|92593.5|92568.5|92590.9|92565.9|23
1648656570000|2022-03-30 16:09:30|92591.5|92566.5|92591.5|92566.5|92594.5|92569.5|92591.5|92566.5|42
1648656580000|2022-03-30 16:09:40|92591.7|92566.7|92592.3|92567.3|92594.2|92569.2|92591.4|92566.4|45
1648656590000|2022-03-30 16:09:50|92592.4|92567.4|92591.9|92566.9|92593|92568|92591.2|92566.2|30
1648656600000|2022-03-30 16:10:00|92591.8|92566.8|92597.6|92572.6|92599.7|92574.7|92591.2|92566.2|29
1648656610000|2022-03-30 16:10:10|92597|92572|92591.4|92566.4|92600.8|92575.8|92591|92566|57
1648656620000|2022-03-30 16:10:20|92591.6|92566.6|92596.5|92571.5|92599|92574|92591.5|92566.5|45
1648656630000|2022-03-30 16:10:30|92596.6|92571.6|92592.7|92567.7|92597.3|92572.3|92590.9|92565.9|47
1648656640000|2022-03-30 16:10:40|92593.1|92568.1|92593|92568|92594.2|92569.2|92591.7|92566.7|30
1648656650000|2022-03-30 16:10:50|92591.6|92566.6|92594.7|92569.7|92595.9|92570.9|92591.6|92566.6|34
1648656660000|2022-03-30 16:11:00|92594.3|92569.3|92604.5|92579.5|92607.1|92582.1|92592.6|92567.6|34
1648656670000|2022-03-30 16:11:10|92607.2|92582.2|92607|92582|92608.1|92583.1|92604.5|92579.5|25
1648656680000|2022-03-30 16:11:20|92606.9|92581.9|92606.8|92581.8|92609.5|92584.5|92606.6|92581.6|27
1648656690000|2022-03-30 16:11:30|92606|92581|92615.9|92590.9|92617.5|92592.5|92604.4|92579.4|37
1648656700000|2022-03-30 16:11:40|92615.2|92590.2|92620.4|92595.4|92620.7|92595.7|92615.2|92590.2|28
1648656710000|2022-03-30 16:11:50|92620.8|92595.8|92623.6|92598.6|92626.6|92601.6|92620.3|92595.3|39
1648656720000|2022-03-30 16:12:00|92623.5|92598.5|92621.5|92596.5|92623.5|92598.5|92619|92594|50
1648656730000|2022-03-30 16:12:10|92623.6|92598.6|92621.2|92596.2|92627.6|92602.6|92621.2|92596.2|55
1648656740000|2022-03-30 16:12:20|92621.3|92596.3|92621.3|92596.3|92621.4|92596.4|92618.9|92593.9|53
1648656750000|2022-03-30 16:12:30|92621|92596|92624.4|92599.4|92626.5|92601.5|92620.5|92595.5|41
1648656760000|2022-03-30 16:12:40|92624.7|92599.7|92621.7|92596.7|92634.2|92600.3|92620.3|92583|41
1648656770000|2022-03-30 16:12:50|92622.1|92597.1|92624.2|92599.2|92624.3|92599.3|92620.8|92595.8|27
1648656780000|2022-03-30 16:13:00|92623.9|92598.9|92621.9|92596.9|92624.8|92599.8|92621.9|92596.9|23
1648656790000|2022-03-30 16:13:10|92622.2|92597.2|92620|92595|92623.6|92598.6|92620|92595|29
1648656800000|2022-03-30 16:13:20|92620.1|92595.1|92620.9|92595.9|92621.2|92596.2|92616|92591|38
1648656810000|2022-03-30 16:13:30|92620.1|92595.1|92620.6|92595.6|92621.6|92596.6|92620.1|92595.1|20
1648656820000|2022-03-30 16:13:40|92620.8|92595.8|92618.5|92593.5|92621.1|92596.1|92617.9|92592.9|22
1648656830000|2022-03-30 16:13:50|92618.2|92593.2|92613.4|92588.4|92618.7|92593.7|92613.3|92588.3|41
1648656840000|2022-03-30 16:14:00|92613.3|92588.3|92611.7|92586.7|92615.3|92590.3|92606.8|92581.8|46
1648656850000|2022-03-30 16:14:10|92611|92586|92612.8|92587.8|92626.6|92589.3|92610.6|92575.7|39
1648656860000|2022-03-30 16:14:20|92612.6|92587.6|92608.4|92583.4|92612.6|92587.6|92608.1|92583.1|34
1648656870000|2022-03-30 16:14:30|92608.2|92583.2|92608|92583|92611|92586|92607.4|92582.4|46
1648656880000|2022-03-30 16:14:40|92608.3|92583.3|92607.2|92582.2|92609.2|92584.2|92607.2|92582.2|30
1648656890000|2022-03-30 16:14:50|92607.4|92582.4|92609.8|92584.8|92610|92585|92607.1|92582.1|30
1648656900000|2022-03-30 16:15:00|92608.8|92583.8|92620.4|92570.4|92621.6|92585.3|92606.2|92567.9|54
1648656910000|2022-03-30 16:15:10|92620.6|92570.6|92619.1|92594.1|92622.2|92595.1|92607.8|92570.6|58
1648656920000|2022-03-30 16:15:20|92618.8|92593.8|92632.7|92582.7|92633.1|92596.3|92617.2|92582.7|50
1648656930000|2022-03-30 16:15:30|92632.3|92582.3|92633.7|92583.7|92635.5|92585.5|92629.1|92579.1|47
1648656940000|2022-03-30 16:15:40|92633.8|92583.8|92620.5|92595.5|92636.3|92596.4|92619.5|92580.6|51
1648656950000|2022-03-30 16:15:50|92620.2|92595.2|92611.3|92586.3|92620.8|92595.8|92611.3|92586.3|58
1648656960000|2022-03-30 16:16:00|92611.5|92586.5|92630.3|92580.3|92630.3|92586.5|92611.5|92574.9|45
1648656970000|2022-03-30 16:16:10|92630.2|92580.2|92630.3|92580.3|92630.7|92580.7|92628.4|92578.4|32
1648656980000|2022-03-30 16:16:20|92629.7|92579.7|92629.3|92579.3|92630.1|92580.1|92628.2|92578.2|28
1648656990000|2022-03-30 16:16:30|92629.8|92579.8|92625.4|92575.4|92629.8|92579.8|92623.9|92573.9|24
1648657000000|2022-03-30 16:16:40|92625.2|92575.2|92630.1|92580.1|92630.2|92589.8|92613.4|92574.8|38
1648657010000|2022-03-30 16:16:50|92630|92580|92624.1|92599.1|92631.2|92599.5|92613.9|92577.4|61
1648657020000|2022-03-30 16:17:00|92623.8|92598.8|92622.5|92572.5|92637.5|92598.8|92608.7|92571.3|63
1648657030000|2022-03-30 16:17:10|92621.8|92571.8|92619.2|92569.2|92625.2|92583.1|92607.7|92568.4|35
1648657040000|2022-03-30 16:17:20|92618.1|92568.1|92608|92583|92621.6|92583.6|92607.5|92567.1|26
1648657050000|2022-03-30 16:17:30|92607.6|92582.6|92611.9|92586.9|92611.9|92586.9|92607.4|92582.4|28
1648657060000|2022-03-30 16:17:40|92611.1|92586.1|92604.7|92579.7|92618.8|92587|92602.5|92566.5|44
1648657070000|2022-03-30 16:17:50|92604|92579|92599|92574|92617.9|92582.8|92598.2|92561.8|58
1648657080000|2022-03-30 16:18:00|92598.9|92573.9|92602.5|92577.5|92605|92580|92597.4|92572.4|56
1648657090000|2022-03-30 16:18:10|92602.6|92577.6|92613.4|92563.4|92615.3|92577.9|92598.4|92563|47
1648657100000|2022-03-30 16:18:20|92613.6|92563.6|92613|92563|92614.7|92564.7|92613|92563|34
1648657110000|2022-03-30 16:18:30|92613.4|92563.4|92600.4|92575.4|92613.4|92577|92599.8|92563.3|37
1648657120000|2022-03-30 16:18:40|92599.7|92574.7|92591.8|92566.8|92611.1|92574.7|92591.4|92557.4|48
1648657130000|2022-03-30 16:18:50|92591.4|92566.4|92597.3|92572.3|92597.3|92572.3|92591.1|92566.1|39
1648657140000|2022-03-30 16:19:00|92597.2|92572.2|92610.5|92560.5|92611.5|92572.5|92597.1|92558.2|41
1648657150000|2022-03-30 16:19:10|92610.4|92560.4|92595.9|92570.9|92610.4|92571.5|92595.9|92557.7|30
1648657160000|2022-03-30 16:19:20|92595.7|92570.7|92594.4|92569.4|92596.6|92571.6|92594.1|92569.1|22
1648657170000|2022-03-30 16:19:30|92594.3|92569.3|92594.2|92569.2|92595|92570|92593.3|92568.3|12
1648657180000|2022-03-30 16:19:40|92594.1|92569.1|92600.8|92550.8|92605.5|92569.4|92593.9|92548.7|49
1648657190000|2022-03-30 16:19:50|92597.9|92547.9|92600.8|92550.8|92601.5|92551.5|92597.3|92547.3|45
1648657200000|2022-03-30 16:20:00|92601.2|92551.2|92592|92542|92601.2|92551.2|92589.8|92539.8|61
1648657210000|2022-03-30 16:20:10|92592.3|92542.3|92580.1|92555.1|92592.3|92556.3|92578.4|92541.4|55
1648657220000|2022-03-30 16:20:20|92579.8|92554.8|92578.6|92553.6|92581.1|92556.1|92577.6|92552.6|31
1648657230000|2022-03-30 16:20:30|92578.7|92553.7|92592.6|92542.6|92592.9|92554|92576.6|92539.9|24
1648657240000|2022-03-30 16:20:40|92593.1|92543.1|92591.7|92541.7|92595|92545|92589.9|92539.9|28
1648657250000|2022-03-30 16:20:50|92592.1|92542.1|92591.1|92541.1|92592.1|92542.1|92589.3|92539.3|23
1648657260000|2022-03-30 16:21:00|92590|92540|92598.5|92548.5|92598.8|92548.8|92590|92540|39
1648657270000|2022-03-30 16:21:10|92598.3|92548.3|92599.2|92549.2|92601.7|92551.7|92597.2|92547.2|37
1648657280000|2022-03-30 16:21:20|92599.4|92549.4|92598.1|92548.1|92601.4|92551.4|92592.9|92542.9|53
1648657290000|2022-03-30 16:21:30|92598.9|92548.9|92601.6|92551.6|92602.3|92552.3|92595.1|92545.1|36
1648657300000|2022-03-30 16:21:40|92601.2|92551.2|92605|92555|92606.5|92556.5|92598.7|92548.7|42
1648657310000|2022-03-30 16:21:50|92606|92556|92607|92557|92607.8|92557.8|92603.4|92553.4|29
1648657320000|2022-03-30 16:22:00|92606.9|92556.9|92606.2|92556.2|92607.7|92557.7|92601.8|92551.8|43
1648657330000|2022-03-30 16:22:10|92608.2|92558.2|92605.7|92555.7|92609|92559|92604.6|92554.6|37
1648657340000|2022-03-30 16:22:20|92605.9|92555.9|92603.7|92553.7|92606.8|92556.8|92603.6|92553.6|34
1648657350000|2022-03-30 16:22:30|92603.9|92553.9|92602.6|92552.6|92604.1|92565.8|92588.6|92551.7|42
1648657360000|2022-03-30 16:22:40|92602.8|92552.8|92597.3|92547.3|92603.3|92553.3|92596.9|92546.9|32
1648657370000|2022-03-30 16:22:50|92597.9|92547.9|92593.7|92543.7|92597.9|92559.3|92572.4|92533|40
1648657380000|2022-03-30 16:23:00|92593.5|92543.5|92575.8|92550.8|92594.5|92551.3|92572.4|92534.2|40
1648657390000|2022-03-30 16:23:10|92575.7|92550.7|92567|92542|92578.6|92550.7|92565.2|92526.5|41
1648657400000|2022-03-30 16:23:20|92565.8|92540.8|92587.8|92537.8|92588.2|92543.9|92565.8|92530.2|42
1648657410000|2022-03-30 16:23:30|92587.6|92537.6|92587.4|92537.4|92588.2|92538.2|92585.2|92535.2|37
1648657420000|2022-03-30 16:23:40|92587.5|92537.5|92585.5|92535.5|92587.5|92537.5|92584.8|92534.8|30
1648657430000|2022-03-30 16:23:50|92586.2|92536.2|92582.2|92532.2|92586.3|92536.3|92582.1|92532.1|23
1648657440000|2022-03-30 16:24:00|92582.1|92532.1|92584.3|92534.3|92588.3|92538.3|92582.1|92532.1|53
1648657450000|2022-03-30 16:24:10|92584.8|92534.8|92585.7|92535.7|92585.7|92535.7|92582.6|92532.6|41
1648657460000|2022-03-30 16:24:20|92584.7|92534.7|92580.7|92530.7|92586|92536|92579.2|92529.2|45
1648657470000|2022-03-30 16:24:30|92581|92531|92578.4|92528.4|92583.3|92533.3|92577.4|92527.4|44
1648657480000|2022-03-30 16:24:40|92578.3|92528.3|92575.4|92525.4|92580.9|92530.9|92572.7|92522.7|34
1648657490000|2022-03-30 16:24:50|92576.7|92526.7|92575.6|92525.6|92578|92528|92572.9|92522.9|26
1648657500000|2022-03-30 16:25:00|92575.3|92525.3|92572.4|92522.4|92577.6|92527.6|92571.8|92521.8|55
1648657510000|2022-03-30 16:25:10|92572.5|92522.5|92585.5|92535.5|92585.7|92535.7|92572.5|92522.5|48
1648657520000|2022-03-30 16:25:20|92585.3|92535.3|92586.4|92536.4|92588.1|92538.1|92584.9|92534.9|40
1648657530000|2022-03-30 16:25:30|92587|92537|92590|92540|92591.3|92541.3|92585.9|92535.9|41
1648657540000|2022-03-30 16:25:40|92589.4|92539.4|92593|92543|92593.9|92543.9|92589.4|92539.4|52
1648657550000|2022-03-30 16:25:50|92592.7|92542.7|92591.9|92541.9|92594.4|92544.4|92590.8|92540.8|51
1648657560000|2022-03-30 16:26:00|92592.2|92542.2|92591.3|92541.3|92595.5|92545.5|92588.4|92538.4|50
1648657570000|2022-03-30 16:26:10|92591.6|92541.6|92577.6|92552.6|92594|92554.3|92577.3|92541.6|42
1648657580000|2022-03-30 16:26:20|92578.4|92553.4|92595.5|92545.5|92596.1|92557.1|92577.9|92542.7|41
1648657590000|2022-03-30 16:26:30|92595.6|92545.6|92583.4|92558.4|92596.1|92559.2|92581.9|92544.2|45
1648657600000|2022-03-30 16:26:40|92583.3|92558.3|92581.4|92556.4|92583.4|92558.4|92578.9|92553.9|45
1648657610000|2022-03-30 16:26:50|92581.8|92556.8|92583.4|92558.4|92583.7|92558.7|92581.7|92556.7|40
1648657620000|2022-03-30 16:27:00|92583.2|92558.2|92581.3|92556.3|92583.7|92558.7|92580.6|92555.6|33
1648657630000|2022-03-30 16:27:10|92581.4|92556.4|92580|92555|92582.3|92557.3|92577.9|92552.9|47
1648657640000|2022-03-30 16:27:20|92579.8|92554.8|92579.9|92554.9|92596.4|92557.3|92579.8|92542.1|49
1648657650000|2022-03-30 16:27:30|92581.6|92556.6|92582.3|92557.3|92583.5|92558.5|92578.8|92553.8|42
1648657660000|2022-03-30 16:27:40|92581.8|92556.8|92581.2|92556.2|92582.2|92557.2|92580.7|92555.7|38
1648657670000|2022-03-30 16:27:50|92581.5|92556.5|92580.4|92555.4|92581.7|92556.7|92579.2|92554.2|47
1648657680000|2022-03-30 16:28:00|92580.6|92555.6|92580.8|92555.8|92581.2|92556.2|92578.5|92553.5|46
1648657690000|2022-03-30 16:28:10|92581|92556|92583.5|92558.5|92585.9|92560.9|92580.8|92555.8|44
1648657700000|2022-03-30 16:28:20|92583|92558|92583.2|92558.2|92583.4|92558.4|92581.6|92556.6|35
1648657710000|2022-03-30 16:28:30|92583.5|92558.5|92582.3|92557.3|92584.9|92559.9|92582|92557|23
1648657720000|2022-03-30 16:28:40|92582.4|92557.4|92582.1|92557.1|92583.2|92558.2|92581.7|92556.7|34
1648657730000|2022-03-30 16:28:50|92581.8|92556.8|92582.4|92557.4|92582.5|92557.5|92581.1|92556.1|32
1648657740000|2022-03-30 16:29:00|92582.6|92557.6|92583|92558|92583.6|92558.6|92581.2|92556.2|38
1648657750000|2022-03-30 16:29:10|92582.5|92557.5|92595.4|92545.4|92596.1|92563.5|92581.9|92544.6|55
1648657760000|2022-03-30 16:29:20|92594.6|92544.6|92595.6|92545.6|92596.3|92546.3|92594.4|92544.4|43
1648657770000|2022-03-30 16:29:30|92596|92546|92595.8|92545.8|92596.3|92546.3|92595.3|92545.3|36
1648657780000|2022-03-30 16:29:40|92595.6|92545.6|92588.2|92563.2|92595.9|92563.5|92583.6|92545.1|46
1648657790000|2022-03-30 16:29:50|92588.1|92563.1|92588.5|92563.5|92588.9|92563.9|92587.4|92562.4|29
1648657800000|2022-03-30 16:30:00|92588.4|92563.4|92586.8|92561.8|92588.4|92563.4|92585.2|92560.2|34
1648657810000|2022-03-30 16:30:10|92586.6|92561.6|92585.9|92560.9|92589.3|92564.3|92584.6|92559.6|39
1648657820000|2022-03-30 16:30:20|92586.4|92561.4|92587.4|92562.4|92588.3|92563.3|92586.4|92561.4|36
1648657830000|2022-03-30 16:30:30|92587.1|92562.1|92588.2|92563.2|92589.9|92564.9|92585.8|92560.8|46
1648657840000|2022-03-30 16:30:40|92588.1|92563.1|92589.1|92564.1|92589.7|92564.7|92587.1|92562.1|34
1648657850000|2022-03-30 16:30:50|92589.2|92564.2|92589.2|92564.2|92591.1|92566.1|92588.2|92563.2|38
1648657860000|2022-03-30 16:31:00|92589|92564|92587.2|92562.2|92592.4|92567.4|92585.5|92560.5|58
1648657870000|2022-03-30 16:31:10|92588.7|92563.7|92587.2|92562.2|92589.4|92564.4|92586.3|92561.3|57
1648657880000|2022-03-30 16:31:20|92587.9|92562.9|92592.5|92567.5|92592.6|92567.6|92586.7|92561.7|29
1648657890000|2022-03-30 16:31:30|92591.1|92566.1|92602.6|92552.6|92603.6|92567.7|92591.1|92552.3|40
1648657900000|2022-03-30 16:31:40|92602.2|92552.2|92601.8|92551.8|92602.6|92552.6|92601.7|92551.7|22
1648657910000|2022-03-30 16:31:50|92603.5|92553.5|92584.1|92559.1|92604.1|92564.2|92584.1|92550.9|40
1648657920000|2022-03-30 16:32:00|92584.6|92559.6|92587.8|92562.8|92600.8|92563.8|92583.8|92549.3|40
1648657930000|2022-03-30 16:32:10|92587.5|92562.5|92588|92563|92588.5|92563.5|92587.2|92562.2|29
1648657940000|2022-03-30 16:32:20|92587.8|92562.8|92585|92560|92587.9|92562.9|92583.2|92558.2|38
1648657950000|2022-03-30 16:32:30|92585.6|92560.6|92591|92566|92604.9|92566.1|92585.6|92552.1|39
1648657960000|2022-03-30 16:32:40|92590.3|92565.3|92590.3|92565.3|92590.9|92565.9|92589.8|92564.8|25
1648657970000|2022-03-30 16:32:50|92590.6|92565.6|92590.2|92565.2|92591.6|92566.6|92589|92564|25
1648657980000|2022-03-30 16:33:00|92590.1|92565.1|92588|92563|92590.1|92565.1|92586.2|92561.2|24
1648657990000|2022-03-30 16:33:10|92587.8|92562.8|92600.9|92550.9|92601.4|92563.3|92587.7|92550.4|22
1648658000000|2022-03-30 16:33:20|92600.6|92550.6|92603|92553|92603.6|92553.6|92600|92550|26
1648658010000|2022-03-30 16:33:30|92603.1|92553.1|92603.2|92553.2|92606.7|92556.7|92603|92553|24
1648658020000|2022-03-30 16:33:40|92603.7|92553.7|92598.4|92548.4|92604.2|92554.2|92595.7|92545.7|37
1648658030000|2022-03-30 16:33:50|92598.7|92548.7|92598.2|92548.2|92599.2|92549.2|92597.1|92547.1|14
1648658040000|2022-03-30 16:34:00|92598.1|92548.1|92598.1|92548.1|92598.9|92548.9|92595.2|92545.2|31
1648658050000|2022-03-30 16:34:10|92597.9|92547.9|92599.9|92549.9|92600.5|92550.5|92596.6|92546.6|24
1648658060000|2022-03-30 16:34:20|92600.1|92550.1|92596.6|92546.6|92600.2|92550.2|92595.1|92545.1|17
1648658070000|2022-03-30 16:34:30|92596.2|92546.2|92598.1|92548.1|92598.1|92548.1|92595.3|92545.3|22
1648658080000|2022-03-30 16:34:40|92598.3|92548.3|92596.8|92546.8|92598.3|92548.3|92595|92545|24
1648658090000|2022-03-30 16:34:50|92596.2|92546.2|92596|92546|92597.1|92547.1|92596|92546|13
1648658100000|2022-03-30 16:35:00|92596.2|92546.2|92598.3|92548.3|92598.3|92548.3|92596.2|92546.2|33
1648658110000|2022-03-30 16:35:10|92596.4|92546.4|92594|92544|92598.1|92548.1|92590|92540|26
1648658120000|2022-03-30 16:35:20|92594.5|92544.5|92593.6|92543.6|92595.5|92558.3|92582.4|92542.4|42
1648658130000|2022-03-30 16:35:30|92593.4|92543.4|92591.5|92541.5|92593.9|92543.9|92591.2|92541.2|34
1648658140000|2022-03-30 16:35:40|92591.8|92541.8|92591.9|92541.9|92592.6|92542.6|92591.2|92541.2|36
1648658150000|2022-03-30 16:35:50|92591.8|92541.8|92592.5|92542.5|92593|92543|92591.5|92541.5|19
1648658160000|2022-03-30 16:36:00|92592.6|92542.6|92593.4|92543.4|92593.4|92543.4|92591.4|92541.4|26
1648658170000|2022-03-30 16:36:10|92593.6|92543.6|92594.8|92544.8|92597.9|92547.9|92591.4|92541.4|33
1648658180000|2022-03-30 16:36:20|92594.1|92544.1|92598.2|92548.2|92602|92552|92594.1|92544.1|35
1648658190000|2022-03-30 16:36:30|92598.8|92548.8|92601.4|92576.4|92613.5|92579|92591.4|92548.3|52
1648658200000|2022-03-30 16:36:40|92600.4|92575.4|92637.5|92587.5|92639.9|92596.7|92599.8|92564.9|52
1648658210000|2022-03-30 16:36:50|92637.4|92587.4|92640.3|92590.3|92644.1|92594.1|92636.6|92586.6|40
1648658220000|2022-03-30 16:37:00|92641.4|92591.4|92639.2|92589.2|92648.1|92598.1|92637.2|92587.2|49
1648658230000|2022-03-30 16:37:10|92639.8|92589.8|92634.4|92584.4|92639.8|92589.8|92631.2|92581.2|55
1648658240000|2022-03-30 16:37:20|92634.7|92584.7|92637.9|92587.9|92640.3|92590.3|92632.8|92582.8|55
1648658250000|2022-03-30 16:37:30|92639.3|92589.3|92643.1|92593.1|92647.1|92597.1|92633.2|92583.2|51
1648658260000|2022-03-30 16:37:40|92643.7|92593.7|92642.1|92592.1|92645.1|92595.1|92641.5|92591.5|57
1648658270000|2022-03-30 16:37:50|92642.3|92592.3|92628.7|92603.7|92649.5|92607|92626.9|92591.4|51
1648658280000|2022-03-30 16:38:00|92627.1|92602.1|92644.9|92594.9|92646.7|92608.3|92627.1|92594.5|55
1648658290000|2022-03-30 16:38:10|92645.2|92595.2|92642|92592|92651.2|92601.2|92642|92592|52
1648658300000|2022-03-30 16:38:20|92643.2|92593.2|92641.8|92591.8|92644.2|92594.2|92640.6|92590.6|51
1648658310000|2022-03-30 16:38:30|92641.7|92591.7|92642.7|92592.7|92644.7|92605.5|92626.8|92591|58
1648658320000|2022-03-30 16:38:40|92642.1|92592.1|92653.8|92603.8|92659.6|92620.2|92640.3|92592.1|61
1648658330000|2022-03-30 16:38:50|92654|92604|92653|92603|92658.4|92619|92642.2|92601.7|60
1648658340000|2022-03-30 16:39:00|92653.1|92603.1|92651.4|92601.4|92654.1|92614.9|92638.1|92599.3|41
1648658350000|2022-03-30 16:39:10|92651.2|92601.2|92649.6|92599.6|92653.6|92603.6|92647.2|92597.2|58
1648658360000|2022-03-30 16:39:20|92649.5|92599.5|92645.4|92595.4|92650.7|92600.7|92641.4|92591.4|53
1648658370000|2022-03-30 16:39:30|92645.5|92595.5|92643.9|92593.9|92647.5|92597.5|92643.1|92593.1|43
1648658380000|2022-03-30 16:39:40|92643.7|92593.7|92647.6|92597.6|92648|92598|92641.6|92591.6|40
1648658390000|2022-03-30 16:39:50|92646.8|92596.8|92645|92595|92650.1|92600.1|92643.8|92593.8|52
1648658400000|2022-03-30 16:40:00|92644.1|92594.1|92645.3|92595.3|92645.9|92595.9|92643.1|92593.1|46
1648658410000|2022-03-30 16:40:10|92645.1|92595.1|92649.8|92599.8|92650.5|92600.5|92645|92595|55
1648658420000|2022-03-30 16:40:20|92649.6|92599.6|92648.9|92598.9|92649.6|92599.6|92646.3|92596.3|48
1648658430000|2022-03-30 16:40:30|92648.5|92598.5|92653.3|92603.3|92657.3|92607.3|92645.8|92595.8|58
1648658440000|2022-03-30 16:40:40|92654.9|92604.9|92650.7|92600.7|92658.8|92608.8|92647.4|92597.4|64
1648658450000|2022-03-30 16:40:50|92651.2|92601.2|92655.1|92605.1|92657.8|92607.8|92649.8|92599.8|65
1648658460000|2022-03-30 16:41:00|92655.4|92605.4|92654.2|92604.2|92655.4|92619.5|92638.6|92599|65
1648658470000|2022-03-30 16:41:10|92653.6|92603.6|92652.4|92602.4|92654.1|92604.1|92648.2|92598.2|68
1648658480000|2022-03-30 16:41:20|92654.4|92604.4|92652.7|92602.7|92656.1|92606.1|92650.2|92600.2|62
1648658490000|2022-03-30 16:41:30|92651.8|92601.8|92654.8|92604.8|92656.2|92606.2|92648.5|92598.5|58
1648658500000|2022-03-30 16:41:40|92654.7|92604.7|92651|92601|92654.7|92604.7|92649.1|92599.1|64
1648658510000|2022-03-30 16:41:50|92650.6|92600.6|92645.9|92595.9|92655|92605|92645.6|92595.6|66
1648658520000|2022-03-30 16:42:00|92645.7|92595.7|92642|92592|92645.7|92595.7|92640.5|92590.5|60
1648658530000|2022-03-30 16:42:10|92641.8|92591.8|92639|92589|92644.5|92594.5|92638|92588|59
1648658540000|2022-03-30 16:42:20|92639.1|92589.1|92615.3|92590.3|92639.1|92590.3|92615.1|92577.7|61
1648658550000|2022-03-30 16:42:30|92614.8|92589.8|92633.4|92583.4|92633.8|92594.4|92614.1|92576.3|57
1648658560000|2022-03-30 16:42:40|92633.2|92583.2|92629.7|92579.7|92633.8|92583.8|92628.3|92578.3|66
1648658570000|2022-03-30 16:42:50|92630.5|92580.5|92626.9|92576.9|92633.7|92589.5|92606.4|92569.9|67
1648658580000|2022-03-30 16:43:00|92627.8|92577.8|92618|92568|92628.1|92578.1|92615.4|92565.4|65
1648658590000|2022-03-30 16:43:10|92617.9|92567.9|92615.9|92565.9|92620.5|92570.5|92611.3|92561.3|61
1648658600000|2022-03-30 16:43:20|92616|92566|92615.7|92565.7|92617.2|92567.2|92614.5|92564.5|48
1648658610000|2022-03-30 16:43:30|92615.8|92565.8|92609.6|92559.6|92615.8|92565.8|92609.6|92559.6|57
1648658620000|2022-03-30 16:43:40|92610.8|92560.8|92616.6|92566.6|92618.2|92568.2|92610.8|92560.8|52
1648658630000|2022-03-30 16:43:50|92616|92566|92625|92575|92628.2|92578.2|92615.4|92565.4|56
1648658640000|2022-03-30 16:44:00|92624.8|92574.8|92624.2|92574.2|92626.8|92576.8|92621.5|92571.5|58
1648658650000|2022-03-30 16:44:10|92624.5|92574.5|92625.2|92575.2|92626.1|92576.1|92622.2|92572.2|45
1648658660000|2022-03-30 16:44:20|92625.6|92575.6|92626.2|92576.2|92626.4|92576.4|92623.6|92573.6|38
1648658670000|2022-03-30 16:44:30|92626.3|92576.3|92617|92567|92626.8|92576.8|92615.7|92565.7|62
1648658680000|2022-03-30 16:44:40|92616.3|92566.3|92610.2|92560.2|92622.9|92572.9|92596.3|92546.3|49
1648658690000|2022-03-30 16:44:50|92610.9|92560.9|92611.9|92561.9|92614.1|92564.1|92607.8|92557.8|57
1648658700000|2022-03-30 16:45:00|92612.2|92562.2|92608.3|92558.3|92614.3|92564.3|92607.5|92557.5|52
1648658710000|2022-03-30 16:45:10|92607.1|92557.1|92606|92556|92607.9|92566.6|92591.6|92553.4|48
1648658720000|2022-03-30 16:45:20|92605.5|92555.5|92603|92553|92605.5|92555.5|92600.4|92550.4|32
1648658730000|2022-03-30 16:45:30|92602.2|92552.2|92595|92545|92602.2|92552.2|92593.1|92543.1|61
1648658740000|2022-03-30 16:45:40|92594.9|92544.9|92606|92556|92607.7|92557.7|92593.2|92543.2|52
1648658750000|2022-03-30 16:45:50|92605.8|92555.8|92603.4|92553.4|92605.8|92555.8|92602.5|92552.5|43
1648658760000|2022-03-30 16:46:00|92602.7|92552.7|92603.8|92553.8|92604.4|92554.4|92601.7|92551.7|45
1648658770000|2022-03-30 16:46:10|92604.4|92554.4|92604.8|92554.8|92605.6|92555.6|92603.2|92553.2|44
1648658780000|2022-03-30 16:46:20|92604.1|92554.1|92601.1|92551.1|92604.3|92554.3|92601|92551|34
1648658790000|2022-03-30 16:46:30|92601.4|92551.4|92606.6|92556.6|92607.7|92557.7|92601.4|92551.4|46
1648658800000|2022-03-30 16:46:40|92607.3|92557.3|92604.1|92554.1|92607.7|92557.7|92604.1|92554.1|41
1648658810000|2022-03-30 16:46:50|92602.5|92552.5|92606.4|92556.4|92606.9|92556.9|92602.5|92552.5|37
1648658820000|2022-03-30 16:47:00|92606.7|92556.7|92607.4|92557.4|92610.8|92560.8|92605.7|92555.7|58
1648658830000|2022-03-30 16:47:10|92606.9|92556.9|92613.8|92563.8|92614.4|92564.4|92604.3|92554.3|60
1648658840000|2022-03-30 16:47:20|92613.5|92563.5|92611.8|92561.8|92614.2|92564.2|92610.2|92560.2|46
1648658850000|2022-03-30 16:47:30|92611.6|92561.6|92609.7|92559.7|92613.6|92563.6|92606.7|92556.7|42
1648658860000|2022-03-30 16:47:40|92609.2|92559.2|92605|92555|92610.7|92560.7|92603.1|92553.1|54
1648658870000|2022-03-30 16:47:50|92605.5|92555.5|92602.2|92552.2|92607.3|92557.3|92592.5|92542.5|45
1648658880000|2022-03-30 16:48:00|92602.4|92552.4|92601.1|92551.1|92602.5|92552.5|92600.4|92550.4|31
1648658890000|2022-03-30 16:48:10|92600.9|92550.9|92600.9|92550.9|92601.4|92551.4|92600|92550|18
1648658900000|2022-03-30 16:48:20|92601.1|92551.1|92583.1|92533.1|92601.4|92551.4|92583.1|92533.1|21
1648658910000|2022-03-30 16:48:30|92584.7|92534.7|92583.9|92533.9|92586.2|92536.2|92579.7|92529.7|68
1648658920000|2022-03-30 16:48:40|92584.1|92534.1|92588.2|92538.2|92590|92545.3|92568.9|92530.9|52
1648658930000|2022-03-30 16:48:50|92589.4|92539.4|92595.8|92545.8|92596.5|92546.5|92589.4|92539.4|62
1648658940000|2022-03-30 16:49:00|92595.1|92545.1|92589.6|92539.6|92597.5|92547.5|92586|92536|69
1648658950000|2022-03-30 16:49:10|92589|92539|92585.7|92535.7|92589.4|92539.4|92584.7|92534.7|46
1648658960000|2022-03-30 16:49:20|92585.5|92535.5|92586.8|92536.8|92588.5|92538.5|92584.8|92534.8|33
1648658970000|2022-03-30 16:49:30|92586.9|92536.9|92587.5|92537.5|92589.1|92539.1|92585.6|92535.6|33
1648658980000|2022-03-30 16:49:40|92587.6|92537.6|92580.3|92530.3|92588.5|92538.5|92580.3|92530.3|31
1648658990000|2022-03-30 16:49:50|92577.2|92527.2|92580.4|92530.4|92582.8|92532.8|92575.7|92525.7|69
1648659000000|2022-03-30 16:50:00|92580.1|92530.1|92581.1|92531.1|92581.5|92531.5|92577.8|92527.8|55
1648659010000|2022-03-30 16:50:10|92581|92531|92580.5|92530.5|92584.4|92534.4|92580.4|92530.4|32
1648659020000|2022-03-30 16:50:20|92581|92531|92583.1|92533.1|92584|92534|92580.4|92530.4|27
1648659030000|2022-03-30 16:50:30|92583|92533|92582.3|92532.3|92583|92533|92581.5|92531.5|30
1648659040000|2022-03-30 16:50:40|92582.4|92532.4|92572.2|92522.2|92582.8|92534.7|92559.2|92521.4|50
1648659050000|2022-03-30 16:50:50|92572|92522|92579.6|92529.6|92581|92531|92572|92522|44
1648659060000|2022-03-30 16:51:00|92580.7|92530.7|92576.8|92526.8|92582.3|92532.3|92576.6|92526.6|40
1648659070000|2022-03-30 16:51:10|92576.7|92526.7|92574.8|92524.8|92577.3|92527.3|92573.9|92523.9|30
1648659080000|2022-03-30 16:51:20|92574.5|92524.5|92559.2|92534.2|92577.9|92536|92558.1|92522.7|41
1648659090000|2022-03-30 16:51:30|92557.2|92532.2|92573.7|92523.7|92574.5|92536.5|92556.9|92522.7|31
1648659100000|2022-03-30 16:51:40|92572.8|92522.8|92572.8|92522.8|92573.5|92523.5|92572.2|92522.2|21
1648659110000|2022-03-30 16:51:50|92573.2|92523.2|92571.2|92521.2|92573.6|92523.6|92571.2|92521.2|18
1648659120000|2022-03-30 16:52:00|92571|92521|92571.2|92521.2|92573.3|92523.3|92570.7|92520.7|32
1648659130000|2022-03-30 16:52:10|92572.6|92522.6|92551.7|92501.7|92574.1|92524.1|92551.7|92501.7|43
1648659140000|2022-03-30 16:52:20|92549.4|92499.4|92545.9|92495.9|92553.8|92503.8|92543.9|92493.9|70
1648659150000|2022-03-30 16:52:30|92547.2|92497.2|92550|92500|92550.1|92500.1|92545.2|92495.2|43
1648659160000|2022-03-30 16:52:40|92549.7|92499.7|92555.2|92505.2|92555.4|92505.4|92548.5|92498.5|42
1648659170000|2022-03-30 16:52:50|92555.5|92505.5|92556.3|92506.3|92556.4|92506.4|92553.7|92503.7|22
1648659180000|2022-03-30 16:53:00|92555.7|92505.7|92568.4|92518.4|92569|92531.8|92548.2|92505.2|53
1648659190000|2022-03-30 16:53:10|92567.6|92517.6|92565.7|92515.7|92569.8|92519.8|92565.7|92515.7|27
1648659200000|2022-03-30 16:53:20|92566.9|92516.9|92567.5|92517.5|92567.7|92517.7|92565.1|92515.1|12
1648659210000|2022-03-30 16:53:30|92568.1|92518.1|92533.9|92508.9|92569.4|92521.1|92532.6|92496.2|43
1648659220000|2022-03-30 16:53:40|92533.6|92508.6|92525.6|92500.6|92542.7|92508.8|92525.6|92489.6|31
1648659230000|2022-03-30 16:53:50|92525.5|92500.5|92541.4|92491.4|92541.4|92502.6|92525.5|92491.4|13
1648659240000|2022-03-30 16:54:00|92541.5|92491.5|92531.7|92481.7|92541.5|92500.1|92520.7|92481.7|40
1648659250000|2022-03-30 16:54:10|92531.5|92481.5|92521.9|92496.9|92536.1|92499.1|92515.8|92477.8|49
1648659260000|2022-03-30 16:54:20|92519.5|92494.5|92536.4|92486.4|92541.2|92501.8|92519.5|92486.4|39
1648659270000|2022-03-30 16:54:30|92537.1|92487.1|92526.5|92501.5|92537.2|92501.9|92523.7|92486.6|32
1648659280000|2022-03-30 16:54:40|92526.6|92501.6|92522.8|92497.8|92536.9|92501.8|92519.6|92481.3|38
1648659290000|2022-03-30 16:54:50|92528.2|92478.2|92469|92419|92528.2|92488.4|92459.7|92400.5|69
1648659300000|2022-03-30 16:55:00|92468.6|92418.6|92472|92422|92478.1|92428.1|92467.4|92417.4|63
1648659310000|2022-03-30 16:55:10|92470.9|92420.9|92473.1|92423.1|92486.8|92436.8|92469.2|92419.2|65
1648659320000|2022-03-30 16:55:20|92474.5|92424.5|92467.3|92417.3|92483.7|92444.2|92461.1|92415.2|69
1648659330000|2022-03-30 16:55:30|92467|92417|92459.8|92409.8|92480.2|92430.2|92459.4|92409.4|62
1648659340000|2022-03-30 16:55:40|92458.1|92408.1|92459.8|92409.8|92461.8|92411.8|92456.5|92406.5|61
1648659350000|2022-03-30 16:55:50|92459.9|92409.9|92454.6|92429.6|92461.4|92432.1|92447.1|92404.3|54
1648659360000|2022-03-30 16:56:00|92454.8|92429.8|92473.6|92423.6|92476|92433.4|92453.9|92418.6|41
1648659370000|2022-03-30 16:56:10|92482.3|92432.3|92471.6|92446.6|92482.3|92447.9|92466|92432.3|52
1648659380000|2022-03-30 16:56:20|92470.9|92445.9|92466.2|92441.2|92483.4|92447.5|92465|92429.1|40
1648659390000|2022-03-30 16:56:30|92466.5|92441.5|92463.7|92438.7|92481.5|92441.7|92463.4|92427.5|41
1648659400000|2022-03-30 16:56:40|92464.9|92439.9|92459.8|92434.8|92464.9|92439.9|92459.2|92434.2|35
1648659410000|2022-03-30 16:56:50|92460.9|92435.9|92470.9|92445.9|92470.9|92445.9|92459.6|92434.6|46
1648659420000|2022-03-30 16:57:00|92470.4|92445.4|92475.4|92450.4|92475.4|92450.4|92470|92445|51
1648659430000|2022-03-30 16:57:10|92475.3|92450.3|92472.4|92447.4|92488.3|92450.7|92470.2|92438.3|36
1648659440000|2022-03-30 16:57:20|92473.6|92448.6|92491.8|92466.8|92491.8|92466.8|92470.7|92445.7|50
1648659450000|2022-03-30 16:57:30|92506.8|92456.8|92508.7|92458.7|92510|92468.1|92493.1|92454.3|25
1648659460000|2022-03-30 16:57:40|92509|92459|92515|92465|92516.3|92466.3|92507.3|92457.3|42
1648659470000|2022-03-30 16:57:50|92514.2|92464.2|92521.7|92471.7|92526.1|92479.4|92491.2|92463.9|57
1648659480000|2022-03-30 16:58:00|92521|92471|92519.5|92469.5|92525.9|92485.8|92500.7|92461.2|56
1648659490000|2022-03-30 16:58:10|92516.5|92466.5|92518.8|92468.8|92524.9|92474.9|92513|92463|47
1648659500000|2022-03-30 16:58:20|92517.5|92467.5|92511.2|92461.2|92519.5|92469.5|92506.5|92456.5|55
1648659510000|2022-03-30 16:58:30|92512.8|92462.8|92515.5|92465.5|92524.7|92474.7|92512.6|92462.6|51
1648659520000|2022-03-30 16:58:40|92515|92465|92511.7|92461.7|92515.9|92465.9|92507.7|92457.7|50
1648659530000|2022-03-30 16:58:50|92511.5|92461.5|92510.5|92460.5|92512.3|92462.3|92504.3|92454.3|61
1648659540000|2022-03-30 16:59:00|92510|92460|92514|92464|92519.6|92469.6|92509.4|92459.4|49
1648659550000|2022-03-30 16:59:10|92514.4|92464.4|92515.1|92465.1|92522.1|92472.1|92512.5|92462.5|51
1648659560000|2022-03-30 16:59:20|92515.4|92465.4|92509.4|92459.4|92517.5|92477|92498.3|92457.7|41
1648659570000|2022-03-30 16:59:30|92509.1|92459.1|92503.6|92453.6|92509.1|92459.1|92503.1|92453.1|44
1648659580000|2022-03-30 16:59:40|92504.2|92454.2|92499.5|92474.5|92510.5|92476.3|92495.1|92453.5|54
1648659590000|2022-03-30 16:59:50|92499.3|92474.3|92501.6|92476.6|92507.2|92482.2|92496|92471|55
1648659600000|2022-03-30 17:00:00|92501.7|92476.7|92508.4|92483.4|92509.6|92484.6|92498.2|92473.2|70
1648659610000|2022-03-30 17:00:10|92508.2|92483.2|92506.8|92481.8|92519.5|92485.4|92500.8|92465.2|68
1648659620000|2022-03-30 17:00:20|92506.5|92481.5|92509.4|92484.4|92511.9|92486.9|92506.2|92481.2|38
1648659630000|2022-03-30 17:00:30|92509.3|92484.3|92543.6|92493.6|92544.1|92505.7|92509.2|92478|64
1648659640000|2022-03-30 17:00:40|92544.7|92494.7|92550.7|92500.7|92568.2|92529.2|92529.8|92491.4|69
1648659650000|2022-03-30 17:00:50|92548.6|92498.6|92526.1|92501.1|92549.2|92505.7|92526.1|92492.2|53
1648659660000|2022-03-30 17:01:00|92525.8|92500.8|92526.8|92501.8|92530.8|92505.8|92523|92498|61
1648659670000|2022-03-30 17:01:10|92527.8|92502.8|92536|92486|92541.2|92503.5|92527.7|92484|58
1648659680000|2022-03-30 17:01:20|92536.1|92486.1|92532|92482|92536.8|92498|92517.1|92481.1|57
1648659690000|2022-03-30 17:01:30|92532.6|92482.6|92534.3|92484.3|92537.8|92500.3|92521.9|92482.6|61
1648659700000|2022-03-30 17:01:40|92536|92486|92534.4|92484.4|92536.7|92486.7|92533|92483|51
1648659710000|2022-03-30 17:01:50|92534.3|92484.3|92520.9|92495.9|92536.9|92497.2|92518.8|92481.4|49
1648659720000|2022-03-30 17:02:00|92520.8|92495.8|92515.5|92490.5|92533.8|92497.5|92515.5|92475|62
1648659730000|2022-03-30 17:02:10|92514.5|92489.5|92538.1|92488.1|92538.8|92499.6|92514.5|92487.5|62
1648659740000|2022-03-30 17:02:20|92538.2|92488.2|92531.1|92481.1|92541.2|92491.2|92528.4|92478.4|60
1648659750000|2022-03-30 17:02:30|92530.8|92480.8|92530.4|92480.4|92532.6|92482.6|92530.2|92480.2|38
1648659760000|2022-03-30 17:02:40|92530.2|92480.2|92529.5|92479.5|92533.7|92483.7|92529.5|92479.5|31
1648659770000|2022-03-30 17:02:50|92529.6|92479.6|92530.9|92480.9|92531.7|92481.7|92528.6|92478.6|45
1648659780000|2022-03-30 17:03:00|92530.1|92480.1|92520.6|92470.6|92531.3|92481.3|92519.7|92469.7|59
1648659790000|2022-03-30 17:03:10|92519.4|92469.4|92506.2|92456.2|92520.6|92470.6|92503.8|92453.8|57
1648659800000|2022-03-30 17:03:20|92506.7|92456.7|92513.6|92463.6|92515.8|92465.8|92506.6|92456.6|50
1648659810000|2022-03-30 17:03:30|92516.3|92466.3|92511.2|92461.2|92516.4|92466.4|92510.3|92460.3|46
1648659820000|2022-03-30 17:03:40|92510.9|92460.9|92494.1|92444.1|92510.9|92471|92492.7|92443|60
1648659830000|2022-03-30 17:03:50|92493.1|92443.1|92494.5|92444.5|92494.7|92444.7|92464.4|92414.4|75
1648659840000|2022-03-30 17:04:00|92494.3|92444.3|92495.2|92445.2|92498.2|92448.2|92492.2|92442.2|61
1648659850000|2022-03-30 17:04:10|92495.9|92445.9|92496.3|92446.3|92502.2|92452.2|92492.5|92442.5|60
1648659860000|2022-03-30 17:04:20|92495.2|92445.2|92495.4|92445.4|92497.3|92447.3|92494.4|92444.4|50
1648659870000|2022-03-30 17:04:30|92495.5|92445.5|92506.8|92456.8|92507.9|92457.9|92493.6|92443.6|59
1648659880000|2022-03-30 17:04:40|92505.9|92455.9|92504.3|92454.3|92506.3|92456.3|92501.4|92451.4|46
1648659890000|2022-03-30 17:04:50|92504.4|92454.4|92502.6|92452.6|92506.9|92456.9|92502.5|92452.5|59
1648659900000|2022-03-30 17:05:00|92501.9|92451.9|92499.9|92449.9|92502.2|92452.2|92499.5|92449.5|46
1648659910000|2022-03-30 17:05:10|92499.7|92449.7|92494.9|92444.9|92502.1|92452.1|92493.6|92443.6|53
1648659920000|2022-03-30 17:05:20|92495.2|92445.2|92497.4|92447.4|92499.4|92449.4|92493.9|92443.9|60
1648659930000|2022-03-30 17:05:30|92497.8|92447.8|92502.2|92452.2|92511.7|92461.7|92496.3|92446.3|54
1648659940000|2022-03-30 17:05:40|92502.7|92452.7|92507.4|92457.4|92509.8|92459.8|92501.7|92451.7|39
1648659950000|2022-03-30 17:05:50|92506.7|92456.7|92508.8|92458.8|92510.9|92460.9|92505.4|92455.4|53
1648659960000|2022-03-30 17:06:00|92508.1|92458.1|92505.2|92455.2|92509.5|92459.5|92505|92455|51
1648659970000|2022-03-30 17:06:10|92505.6|92455.6|92504.6|92454.6|92507|92457|92502.3|92452.3|43
1648659980000|2022-03-30 17:06:20|92504.2|92454.2|92509.6|92459.6|92513.5|92463.5|92504.2|92454.2|52
1648659990000|2022-03-30 17:06:30|92509.7|92459.7|92511.5|92461.5|92512.2|92462.2|92509|92459|26
1648660000000|2022-03-30 17:06:40|92509.4|92459.4|92530.9|92480.9|92534.6|92484.6|92509.4|92459.4|66
1648660010000|2022-03-30 17:06:50|92530.2|92480.2|92539.7|92489.7|92542.4|92492.4|92528.2|92478.2|73
1648660020000|2022-03-30 17:07:00|92538|92488|92537.2|92487.2|92541.6|92491.6|92534.4|92484.4|66
1648660030000|2022-03-30 17:07:10|92535.5|92485.5|92533|92483|92535.6|92485.6|92530|92480|56
1648660040000|2022-03-30 17:07:20|92533.3|92483.3|92544.7|92494.7|92545.2|92495.2|92532.5|92482.5|67
1648660050000|2022-03-30 17:07:30|92544.8|92494.8|92540.9|92490.9|92544.8|92494.8|92539.1|92489.1|46
1648660060000|2022-03-30 17:07:40|92540.1|92490.1|92543.6|92493.6|92544.8|92494.8|92540.1|92490.1|35
1648660070000|2022-03-30 17:07:50|92543.3|92493.3|92537|92487|92543.4|92493.4|92536.3|92486.3|41
1648660080000|2022-03-30 17:08:00|92537.4|92487.4|92536.7|92486.7|92539.6|92489.6|92534.7|92484.7|51
1648660090000|2022-03-30 17:08:10|92536.6|92486.6|92540.7|92490.7|92540.7|92490.7|92534.5|92484.5|45
1648660100000|2022-03-30 17:08:20|92541|92491|92543.6|92493.6|92546.2|92496.2|92541|92491|47
1648660110000|2022-03-30 17:08:30|92543.9|92493.9|92545.8|92495.8|92546.1|92496.1|92541.6|92491.6|32
1648660120000|2022-03-30 17:08:40|92545.5|92495.5|92548|92498|92549.8|92499.8|92544.8|92494.8|50
1648660130000|2022-03-30 17:08:50|92548.2|92498.2|92533.5|92483.5|92549.7|92499.7|92533.5|92483.5|55
1648660140000|2022-03-30 17:09:00|92534.1|92484.1|92529.3|92479.3|92536.6|92498.2|92518.7|92477.6|59
1648660150000|2022-03-30 17:09:10|92529.5|92479.5|92528.2|92478.2|92533.8|92483.8|92528.2|92478.2|44
1648660160000|2022-03-30 17:09:20|92528.3|92478.3|92523.8|92473.8|92532.3|92482.3|92523.8|92473.8|48
1648660170000|2022-03-30 17:09:30|92523.1|92473.1|92519.7|92469.7|92523.1|92473.1|92513.4|92463.4|67
1648660180000|2022-03-30 17:09:40|92519.5|92469.5|92520.9|92470.9|92521.3|92471.3|92514|92464|56
1648660190000|2022-03-30 17:09:50|92522|92472|92521.9|92471.9|92530.7|92480.7|92519.2|92469.2|71
1648660200000|2022-03-30 17:10:00|92523.5|92473.5|92546.2|92496.2|92546.2|92496.2|92523.5|92473.5|61
1648660210000|2022-03-30 17:10:10|92545.2|92495.2|92536.1|92486.1|92553|92503|92535.3|92485.3|73
1648660220000|2022-03-30 17:10:20|92535.8|92485.8|92537|92487|92539.9|92489.9|92533.5|92483.5|43
1648660230000|2022-03-30 17:10:30|92535.1|92485.1|92529.5|92479.5|92536.6|92486.6|92527.8|92477.8|65
1648660240000|2022-03-30 17:10:40|92531.9|92481.9|92525.5|92475.5|92540.1|92490.1|92524.4|92474.4|49
1648660250000|2022-03-30 17:10:50|92525.1|92475.1|92549.5|92499.5|92549.5|92499.5|92525.1|92475.1|64
1648660260000|2022-03-30 17:11:00|92549.9|92499.9|92557.6|92507.6|92558.1|92508.1|92549.9|92499.9|65
1648660270000|2022-03-30 17:11:10|92557.8|92507.8|92563.3|92513.3|92567|92517|92555.7|92505.7|66
1648660280000|2022-03-30 17:11:20|92563.2|92513.2|92558.9|92508.9|92565.2|92515.2|92550.8|92500.8|64
1648660290000|2022-03-30 17:11:30|92563.1|92513.1|92561|92511|92564.2|92514.2|92559.6|92509.6|62
1648660300000|2022-03-30 17:11:40|92562.9|92512.9|92560.1|92510.1|92563.8|92513.8|92555.7|92505.7|64
1648660310000|2022-03-30 17:11:50|92562.9|92512.9|92559.4|92509.4|92562.9|92512.9|92556.4|92506.4|64
1648660320000|2022-03-30 17:12:00|92559.2|92509.2|92562.7|92512.7|92562.7|92512.7|92558.3|92508.3|66
1648660330000|2022-03-30 17:12:10|92562.8|92512.8|92553.4|92503.4|92563.1|92513.1|92552.3|92502.3|66
1648660340000|2022-03-30 17:12:20|92552.2|92502.2|92547|92497|92554.5|92504.5|92546.2|92496.2|66
1648660350000|2022-03-30 17:12:30|92547.1|92497.1|92550|92500|92554.6|92504.6|92543.8|92493.8|71
1648660360000|2022-03-30 17:12:40|92549.2|92499.2|92549.5|92499.5|92551.2|92501.2|92547.8|92497.8|57
1648660370000|2022-03-30 17:12:50|92549.7|92499.7|92548.4|92498.4|92551.1|92501.1|92545.6|92495.6|63
1648660380000|2022-03-30 17:13:00|92549.7|92499.7|92534.5|92484.5|92549.7|92499.7|92534|92484|57
1648660390000|2022-03-30 17:13:10|92534.6|92484.6|92534.2|92484.2|92537.4|92487.4|92531|92481|59
1648660400000|2022-03-30 17:13:20|92534.9|92484.9|92535.6|92485.6|92539|92489|92531.3|92481.3|58
1648660410000|2022-03-30 17:13:30|92535.5|92485.5|92536.9|92486.9|92539.5|92489.5|92533|92483|55
1648660420000|2022-03-30 17:13:40|92536.5|92486.5|92537.6|92487.6|92541.3|92491.3|92533.1|92483.1|64
1648660430000|2022-03-30 17:13:50|92538.2|92488.2|92532.8|92482.8|92539.5|92489.5|92527.7|92477.7|47
1648660440000|2022-03-30 17:14:00|92532.3|92482.3|92526.4|92476.4|92532.3|92482.3|92525|92475|40
1648660450000|2022-03-30 17:14:10|92526.8|92476.8|92519.6|92469.6|92529.1|92479.1|92517.5|92467.5|46
1648660460000|2022-03-30 17:14:20|92519.4|92469.4|92518.3|92468.3|92523.1|92473.1|92515.1|92465.1|48
1648660470000|2022-03-30 17:14:30|92518|92468|92517.4|92467.4|92519.6|92469.6|92516|92466|24
1648660480000|2022-03-30 17:14:40|92518.9|92468.9|92518.2|92468.2|92520.5|92470.5|92511.9|92461.9|30
1648660490000|2022-03-30 17:14:50|92517.1|92467.1|92510.4|92460.4|92521.9|92471.9|92510|92460|32
1648660500000|2022-03-30 17:15:00|92508|92458|92508.2|92458.2|92513.2|92463.2|92505.8|92455.8|39
1648660510000|2022-03-30 17:15:10|92508.4|92458.4|92506.9|92456.9|92508.7|92458.7|92503.3|92453.3|49
1648660520000|2022-03-30 17:15:20|92507.9|92457.9|92507.2|92457.2|92509.2|92459.2|92503.8|92453.8|31
1648660530000|2022-03-30 17:15:30|92507.7|92457.7|92516.4|92466.4|92518.1|92468.1|92504|92454|27
1648660540000|2022-03-30 17:15:40|92515.6|92465.6|92507.8|92457.8|92516.8|92466.8|92504.3|92454.3|56
1648660550000|2022-03-30 17:15:50|92508.2|92458.2|92517.2|92467.2|92518.1|92468.1|92508.1|92458.1|63
1648660560000|2022-03-30 17:16:00|92516.7|92466.7|92522|92472|92525.4|92475.4|92516.3|92466.3|61
1648660570000|2022-03-30 17:16:10|92522.1|92472.1|92521.5|92471.5|92523.4|92473.4|92516.3|92466.3|66
1648660580000|2022-03-30 17:16:20|92518.6|92468.6|92504.3|92454.3|92521|92471|92502|92452|69
1648660590000|2022-03-30 17:16:30|92504.7|92454.7|92500|92450|92507.6|92457.6|92498.3|92448.3|67
1648660600000|2022-03-30 17:16:40|92499.2|92449.2|92510|92460|92514.3|92464.3|92498.2|92448.2|71
1648660610000|2022-03-30 17:16:50|92509.4|92459.4|92511.5|92461.5|92513.4|92463.4|92508.7|92458.7|44
1648660620000|2022-03-30 17:17:00|92511.7|92461.7|92508.5|92458.5|92511.7|92461.7|92506|92456|55
1648660630000|2022-03-30 17:17:10|92508.4|92458.4|92508.9|92458.9|92509.9|92459.9|92504.6|92454.6|64
1648660640000|2022-03-30 17:17:20|92507.1|92457.1|92500|92450|92507.3|92468.2|92491.8|92444.9|56
1648660650000|2022-03-30 17:17:30|92499.9|92449.9|92502.7|92452.7|92504.2|92454.2|92497.8|92447.8|48
1648660660000|2022-03-30 17:17:40|92501|92451|92500.9|92450.9|92503.6|92453.6|92499.5|92449.5|36
1648660670000|2022-03-30 17:17:50|92499.2|92449.2|92495.1|92445.1|92501.7|92451.7|92494|92444|41
1648660680000|2022-03-30 17:18:00|92493.9|92443.9|92488.8|92438.8|92496.7|92446.7|92487.5|92437.5|54
1648660690000|2022-03-30 17:18:10|92490.2|92440.2|92492.2|92442.2|92494.4|92444.4|92488.3|92438.3|56
1648660700000|2022-03-30 17:18:20|92493.4|92443.4|92491.2|92441.2|92497.4|92447.4|92490.4|92440.4|57
1648660710000|2022-03-30 17:18:30|92492.1|92442.1|92491|92441|92496.8|92446.8|92487.4|92437.4|41
1648660720000|2022-03-30 17:18:40|92490.9|92440.9|92491|92441|92493.6|92443.6|92486|92436|44
1648660730000|2022-03-30 17:18:50|92490|92440|92488.5|92438.5|92493.2|92443.2|92486.8|92436.8|54
1648660740000|2022-03-30 17:19:00|92487.6|92437.6|92489.1|92439.1|92493.5|92443.5|92487.6|92437.6|56
1648660750000|2022-03-30 17:19:10|92490.7|92440.7|92488.4|92438.4|92491.6|92441.6|92486.7|92436.7|38
1648660760000|2022-03-30 17:19:20|92488.2|92438.2|92486.5|92436.5|92490.4|92440.4|92485.4|92435.4|49
1648660770000|2022-03-30 17:19:30|92486.4|92436.4|92481.9|92431.9|92487.8|92437.8|92479.1|92429.1|45
1648660780000|2022-03-30 17:19:40|92480.7|92430.7|92479.4|92429.4|92483.3|92433.3|92479.2|92429.2|43
1648660790000|2022-03-30 17:19:50|92481.8|92431.8|92481.6|92431.6|92485.4|92435.4|92479.5|92429.5|61
1648660800000|2022-03-30 17:20:00|92482.2|92432.2|92484.2|92434.2|92484.7|92434.7|92481.4|92431.4|37
1648660810000|2022-03-30 17:20:10|92484|92434|92488.1|92438.1|92492.1|92442.1|92483.8|92433.8|63
1648660820000|2022-03-30 17:20:20|92488.4|92438.4|92492.6|92442.6|92494.7|92444.7|92487.4|92437.4|49
1648660830000|2022-03-30 17:20:30|92493|92443|92483.3|92433.3|92493|92443|92478.8|92428.8|46
1648660840000|2022-03-30 17:20:40|92483.5|92433.5|92480.8|92430.8|92483.9|92433.9|92479.8|92429.8|28
1648660850000|2022-03-30 17:20:50|92479.5|92429.5|92479.6|92429.6|92483.8|92433.8|92477.3|92427.3|48
1648660860000|2022-03-30 17:21:00|92476.3|92426.3|92483|92433|92489.5|92439.5|92476.3|92426.3|65
1648660870000|2022-03-30 17:21:10|92483.5|92433.5|92479.6|92429.6|92486.8|92449.6|92473.3|92427|47
1648660880000|2022-03-30 17:21:20|92480.7|92430.7|92480.8|92430.8|92482.5|92432.5|92478.9|92428.9|41
1648660890000|2022-03-30 17:21:30|92482.3|92432.3|92486.9|92436.9|92489.5|92439.5|92481.8|92431.8|47
1648660900000|2022-03-30 17:21:40|92488.4|92438.4|92488.8|92438.8|92489.6|92439.6|92486.9|92436.9|46
1648660910000|2022-03-30 17:21:50|92489.6|92439.6|92489.8|92439.8|92495.3|92445.3|92487.6|92437.6|57
1648660920000|2022-03-30 17:22:00|92489.9|92439.9|92492.2|92442.2|92493|92443|92488.4|92438.4|63
1648660930000|2022-03-30 17:22:10|92492.3|92442.3|92492.2|92442.2|92496.3|92446.3|92491|92441|50
1648660940000|2022-03-30 17:22:20|92493.5|92443.5|92498.9|92448.9|92503.1|92453.1|92492.9|92442.9|55
1648660950000|2022-03-30 17:22:30|92498.7|92448.7|92499|92449|92503.8|92453.8|92497.7|92447.7|53
1648660960000|2022-03-30 17:22:40|92499.1|92449.1|92500.5|92450.5|92503.9|92453.9|92498.2|92448.2|52
1648660970000|2022-03-30 17:22:50|92500.2|92450.2|92501|92451|92503.9|92453.9|92497.5|92447.5|55
1648660980000|2022-03-30 17:23:00|92501.8|92451.8|92500.7|92450.7|92502.5|92452.5|92500|92450|28
1648660990000|2022-03-30 17:23:10|92502.3|92452.3|92500.5|92450.5|92503|92453|92500|92450|26
1648661000000|2022-03-30 17:23:20|92500.8|92450.8|92500.5|92450.5|92502|92452|92496.5|92446.5|46
1648661010000|2022-03-30 17:23:30|92500.8|92450.8|92506.5|92456.5|92507.7|92457.7|92498.4|92448.4|44
1648661020000|2022-03-30 17:23:40|92506.2|92456.2|92507.1|92457.1|92508.6|92470.6|92492|92454.4|31
1648661030000|2022-03-30 17:23:50|92507|92457|92509.1|92459.1|92509.1|92459.1|92506.2|92456.2|52
1648661040000|2022-03-30 17:24:00|92508.9|92458.9|92503.4|92453.4|92510|92460|92503.4|92453.4|47
1648661050000|2022-03-30 17:24:10|92504|92454|92494.7|92444.7|92506.9|92456.9|92494.7|92444.7|53
1648661060000|2022-03-30 17:24:20|92494.8|92444.8|92484.7|92434.7|92495.5|92445.5|92484.5|92434.5|58
1648661070000|2022-03-30 17:24:30|92485.3|92435.3|92486.2|92436.2|92489.2|92439.2|92482.1|92432.1|51
1648661080000|2022-03-30 17:24:40|92485.7|92435.7|92487.4|92437.4|92490.1|92440.1|92482|92432|65
1648661090000|2022-03-30 17:24:50|92487.3|92437.3|92486.5|92436.5|92490.2|92440.2|92485.8|92435.8|49
1648661100000|2022-03-30 17:25:00|92486.1|92436.1|92487.7|92437.7|92489.2|92439.2|92482.8|92432.8|62
1648661110000|2022-03-30 17:25:10|92488|92438|92489.5|92439.5|92490.8|92440.8|92487.1|92437.1|60
1648661120000|2022-03-30 17:25:20|92489.1|92439.1|92488|92438|92491.2|92441.2|92488|92438|41
1648661130000|2022-03-30 17:25:30|92486.2|92436.2|92485.6|92435.6|92488.3|92438.3|92484.1|92434.1|58
1648661140000|2022-03-30 17:25:40|92485.5|92435.5|92485.4|92435.4|92486.9|92436.9|92484.9|92434.9|44
1648661150000|2022-03-30 17:25:50|92485.7|92435.7|92481.8|92431.8|92485.7|92435.7|92481.6|92431.6|37
1648661160000|2022-03-30 17:26:00|92481.1|92431.1|92482|92432|92483.6|92433.6|92481.1|92431.1|42
1648661170000|2022-03-30 17:26:10|92482.7|92432.7|92485.2|92435.2|92486.2|92436.2|92481.7|92431.7|40
1648661180000|2022-03-30 17:26:20|92485.7|92435.7|92485.9|92435.9|92488.7|92438.7|92484.9|92434.9|42
1648661190000|2022-03-30 17:26:30|92485.8|92435.8|92472.8|92422.8|92486.3|92436.3|92472.8|92422.8|48
1648661200000|2022-03-30 17:26:40|92475.8|92425.8|92472.3|92422.3|92475.8|92425.8|92468.9|92418.9|60
1648661210000|2022-03-30 17:26:50|92471.9|92421.9|92463.8|92413.8|92473.4|92423.4|92462.6|92412.6|52
1648661220000|2022-03-30 17:27:00|92462|92412|92470.5|92420.5|92470.5|92420.5|92462|92412|55
1648661230000|2022-03-30 17:27:10|92469.8|92419.8|92506.1|92456.1|92506.1|92456.1|92469.6|92419.6|71
1648661240000|2022-03-30 17:27:20|92504.5|92454.5|92507.5|92457.5|92512.8|92462.8|92503|92453|63
1648661250000|2022-03-30 17:27:30|92507.7|92457.7|92518.3|92468.3|92521.7|92471.7|92506.9|92456.9|64
1648661260000|2022-03-30 17:27:40|92520.7|92470.7|92520.3|92470.3|92521.9|92471.9|92519|92469|61
1648661270000|2022-03-30 17:27:50|92521|92471|92525.7|92475.7|92525.7|92475.7|92520.1|92470.1|47
1648661280000|2022-03-30 17:28:00|92525.2|92475.2|92527.5|92477.5|92528.4|92478.4|92524.7|92474.7|53
1648661290000|2022-03-30 17:28:10|92527.3|92477.3|92541.8|92491.8|92544.1|92494.1|92527.3|92477.3|69
1648661300000|2022-03-30 17:28:20|92541.5|92491.5|92542.3|92492.3|92542.7|92492.7|92540.5|92490.5|32
1648661310000|2022-03-30 17:28:30|92543.8|92493.8|92545.7|92495.7|92546.3|92496.3|92543.5|92493.5|35
1648661320000|2022-03-30 17:28:40|92546.6|92496.6|92549.7|92499.7|92550.6|92500.6|92546.4|92496.4|55
1648661330000|2022-03-30 17:28:50|92550.1|92500.1|92550.4|92500.4|92551.2|92501.2|92550|92500|36
1648661340000|2022-03-30 17:29:00|92550.1|92500.1|92550.8|92500.8|92552.4|92502.4|92545.5|92495.5|39
1648661350000|2022-03-30 17:29:10|92552.6|92502.6|92543.5|92493.5|92552.6|92502.6|92543.4|92493.4|63
1648661360000|2022-03-30 17:29:20|92544.8|92494.8|92542.1|92492.1|92544.8|92494.8|92541.6|92491.6|44
1648661370000|2022-03-30 17:29:30|92542.3|92492.3|92542.6|92492.6|92543.5|92493.5|92541.8|92491.8|26
1648661380000|2022-03-30 17:29:40|92541.9|92491.9|92538.3|92488.3|92542.5|92492.5|92535.6|92485.6|51
1648661390000|2022-03-30 17:29:50|92538.7|92488.7|92536.6|92486.6|92540.1|92490.1|92535.4|92485.4|55
1648661400000|2022-03-30 17:30:00|92535.6|92485.6|92540.9|92490.9|92540.9|92490.9|92534.5|92484.5|56
1648661410000|2022-03-30 17:30:10|92540.3|92490.3|92529.3|92479.3|92540.9|92490.9|92525.2|92475.2|60
1648661420000|2022-03-30 17:30:20|92528.8|92478.8|92526|92476|92528.8|92478.8|92525.1|92475.1|39
1648661430000|2022-03-30 17:30:30|92526.1|92476.1|92529.8|92479.8|92530.7|92480.7|92525.3|92475.3|33
1648661440000|2022-03-30 17:30:40|92529.1|92479.1|92531.1|92481.1|92532.4|92482.4|92528.3|92478.3|35
1648661450000|2022-03-30 17:30:50|92531.2|92481.2|92535|92485|92535.7|92485.7|92530.5|92480.5|41
1648661460000|2022-03-30 17:31:00|92535.1|92485.1|92539.8|92489.8|92540.7|92490.7|92533.2|92483.2|49
1648661470000|2022-03-30 17:31:10|92540.4|92490.4|92540.3|92490.3|92541.4|92491.4|92535.1|92485.1|66
1648661480000|2022-03-30 17:31:20|92540.4|92490.4|92552.8|92502.8|92558.3|92508.3|92540.3|92490.3|74
1648661490000|2022-03-30 17:31:30|92552.9|92502.9|92550.3|92500.3|92553.4|92503.4|92549.5|92499.5|56
1648661500000|2022-03-30 17:31:40|92550.6|92500.6|92523.3|92473.3|92551.2|92501.2|92516.5|92469.8|50
1648661510000|2022-03-30 17:31:50|92522|92472|92517.4|92467.4|92523.1|92473.1|92510.8|92460.8|69
1648661520000|2022-03-30 17:32:00|92515.8|92465.8|92519.3|92469.3|92522.6|92472.6|92515.8|92465.8|61
1648661530000|2022-03-30 17:32:10|92520.1|92470.1|92518.9|92468.9|92521.7|92471.7|92516.1|92466.1|64
1648661540000|2022-03-30 17:32:20|92517.6|92467.6|92506.7|92456.7|92518.2|92468.2|92506.7|92456.7|65
1648661550000|2022-03-30 17:32:30|92506.5|92456.5|92502.7|92452.7|92508.5|92458.5|92500.6|92450.6|61
1648661560000|2022-03-30 17:32:40|92502.2|92452.2|92499|92449|92503.2|92453.2|92494.8|92444.8|64
1648661570000|2022-03-30 17:32:50|92499.1|92449.1|92496|92446|92500.2|92450.2|92493.3|92443.3|64
1648661580000|2022-03-30 17:33:00|92495.8|92445.8|92496.6|92446.6|92498.8|92448.8|92494|92444|58
1648661590000|2022-03-30 17:33:10|92494|92444|92505.6|92455.6|92511|92461|92493.9|92443.9|60
1648661600000|2022-03-30 17:33:20|92506.5|92456.5|92504.7|92454.7|92508.6|92458.6|92503.7|92453.7|64
1648661610000|2022-03-30 17:33:30|92501.4|92451.4|92493.8|92443.8|92503.9|92453.9|92493.4|92443.4|63
1648661620000|2022-03-30 17:33:40|92493.7|92443.7|92497.4|92447.4|92499.6|92449.6|92492.3|92442.3|38
1648661630000|2022-03-30 17:33:50|92496.8|92446.8|92496.4|92446.4|92497.6|92447.6|92491.3|92441.3|60
1648661640000|2022-03-30 17:34:00|92495.7|92445.7|92496.8|92446.8|92496.8|92446.8|92491.4|92441.4|54
1648661650000|2022-03-30 17:34:10|92497.2|92447.2|92499.4|92449.4|92504.7|92454.7|92497.2|92447.2|68
1648661660000|2022-03-30 17:34:20|92499.7|92449.7|92496.7|92446.7|92500.9|92450.9|92494.3|92444.3|65
1648661670000|2022-03-30 17:34:30|92497.1|92447.1|92494|92444|92497.4|92447.4|92494|92444|38
1648661680000|2022-03-30 17:34:40|92494.6|92444.6|92493.9|92443.9|92495.6|92445.6|92493.3|92443.3|41
1648661690000|2022-03-30 17:34:50|92493.8|92443.8|92496.8|92446.8|92496.9|92446.9|92491.7|92441.7|42
1648661700000|2022-03-30 17:35:00|92498.6|92448.6|92511.8|92461.8|92512.3|92462.3|92498.6|92448.6|66
1648661710000|2022-03-30 17:35:10|92512.3|92462.3|92508.9|92458.9|92512.3|92462.3|92506.1|92456.1|64
1648661720000|2022-03-30 17:35:20|92508.5|92458.5|92508.7|92458.7|92511|92461|92506.3|92456.3|61
1648661730000|2022-03-30 17:35:30|92507.8|92457.8|92507|92457|92509.6|92459.6|92505.9|92455.9|64
1648661740000|2022-03-30 17:35:40|92507.4|92457.4|92506.7|92456.7|92510.4|92460.4|92505.1|92455.1|53
1648661750000|2022-03-30 17:35:50|92507.1|92457.1|92505.1|92455.1|92508.7|92458.7|92504|92454|54
1648661760000|2022-03-30 17:36:00|92504.9|92454.9|92502.6|92452.6|92506.8|92456.8|92502.4|92452.4|64
1648661770000|2022-03-30 17:36:10|92501.7|92451.7|92509.8|92459.8|92511.2|92461.2|92501.1|92451.1|60
1648661780000|2022-03-30 17:36:20|92509.4|92459.4|92512.5|92462.5|92512.5|92462.5|92507.9|92457.9|59
1648661790000|2022-03-30 17:36:30|92512.6|92462.6|92508.9|92458.9|92513.3|92463.3|92507.4|92457.4|51
1648661800000|2022-03-30 17:36:40|92508.4|92458.4|92509.1|92459.1|92509.8|92459.8|92506.4|92456.4|51
1648661810000|2022-03-30 17:36:50|92508.9|92458.9|92507.4|92457.4|92509.3|92459.3|92505.5|92455.5|57
1648661820000|2022-03-30 17:37:00|92506.4|92456.4|92499.3|92449.3|92508.5|92458.5|92498.9|92448.9|59
1648661830000|2022-03-30 17:37:10|92497.3|92447.3|92500.9|92450.9|92501.5|92451.5|92490.5|92440.5|67
1648661840000|2022-03-30 17:37:20|92499.7|92449.7|92502|92452|92506.2|92456.2|92499.1|92449.1|70
1648661850000|2022-03-30 17:37:30|92501.8|92451.8|92496.6|92446.6|92503.7|92453.7|92496.2|92446.2|64
1648661860000|2022-03-30 17:37:40|92496.7|92446.7|92496.1|92446.1|92499|92449|92493.8|92443.8|61
1648661870000|2022-03-30 17:37:50|92495.2|92445.2|92489.8|92439.8|92495.2|92445.2|92487.6|92437.6|62
1648661880000|2022-03-30 17:38:00|92488.9|92438.9|92491.8|92441.8|92493.5|92443.5|92486.5|92436.5|58
1648661890000|2022-03-30 17:38:10|92490.6|92440.6|92497.9|92447.9|92498|92448|92490.6|92440.6|54
1648661900000|2022-03-30 17:38:20|92497.6|92447.6|92500.7|92450.7|92503.7|92453.7|92496.5|92446.5|57
1648661910000|2022-03-30 17:38:30|92501.7|92451.7|92503|92453|92503.7|92453.7|92500.9|92450.9|28
1648661920000|2022-03-30 17:38:40|92503.2|92453.2|92503|92453|92505.1|92455.1|92501.5|92451.5|25
1648661930000|2022-03-30 17:38:50|92502.7|92452.7|92499.2|92449.2|92504.2|92454.2|92491.8|92441.8|63
1648661940000|2022-03-30 17:39:00|92500|92450|92504.3|92454.3|92505.2|92455.2|92499.3|92449.3|56
1648661950000|2022-03-30 17:39:10|92508.2|92458.2|92504.7|92454.7|92511.2|92461.2|92501.5|92451.5|70
1648661960000|2022-03-30 17:39:20|92504.6|92454.6|92501.6|92451.6|92505.3|92455.3|92499.6|92449.6|64
1648661970000|2022-03-30 17:39:30|92502.1|92452.1|92505.5|92455.5|92507.8|92457.8|92500.1|92450.1|61
1648661980000|2022-03-30 17:39:40|92505.8|92455.8|92502|92452|92507.7|92457.7|92500|92450|48
1648661990000|2022-03-30 17:39:50|92502.1|92452.1|92495.7|92445.7|92503.7|92453.7|92495.7|92445.7|51
1648662000000|2022-03-30 17:40:00|92496|92446|92502.6|92452.6|92504.4|92454.4|92492.4|92442.4|67
1648662010000|2022-03-30 17:40:10|92501.8|92451.8|92502.7|92452.7|92504.7|92454.7|92500.4|92450.4|48
1648662020000|2022-03-30 17:40:20|92500.8|92450.8|92500.4|92450.4|92503.2|92453.2|92498|92448|68
1648662030000|2022-03-30 17:40:30|92500.6|92450.6|92502.5|92452.5|92504.7|92454.7|92496.5|92446.5|59
1648662040000|2022-03-30 17:40:40|92502|92452|92505.2|92455.2|92507|92457|92502|92452|57
1648662050000|2022-03-30 17:40:50|92505.7|92455.7|92498.2|92448.2|92506.9|92456.9|92497.9|92447.9|61
1648662060000|2022-03-30 17:41:00|92497.4|92447.4|92501|92451|92502.6|92452.6|92497.2|92447.2|62
1648662070000|2022-03-30 17:41:10|92501.4|92451.4|92500|92450|92503.3|92453.3|92497.5|92447.5|70
1648662080000|2022-03-30 17:41:20|92500.6|92450.6|92492.9|92442.9|92500.6|92450.6|92488.1|92438.1|64
1648662090000|2022-03-30 17:41:30|92492.2|92442.2|92492|92442|92492.6|92442.6|92488.5|92438.5|57
1648662100000|2022-03-30 17:41:40|92491.4|92441.4|92499|92449|92501.5|92451.5|92491.4|92441.4|58
1648662110000|2022-03-30 17:41:50|92499.1|92449.1|92501.5|92451.5|92503|92453|92498.6|92448.6|71
1648662120000|2022-03-30 17:42:00|92501.6|92451.6|92491.8|92441.8|92501.6|92451.6|92491.8|92441.8|68
1648662130000|2022-03-30 17:42:10|92491.7|92441.7|92487.7|92437.7|92493.1|92443.1|92485.6|92435.6|62
1648662140000|2022-03-30 17:42:20|92487.9|92437.9|92498.4|92448.4|92499|92449|92487.9|92437.9|58
1648662150000|2022-03-30 17:42:30|92498.6|92448.6|92505.5|92455.5|92508.8|92458.8|92498.3|92448.3|66
1648662160000|2022-03-30 17:42:40|92505.4|92455.4|92507.2|92457.2|92511|92461|92502.1|92452.1|51
1648662170000|2022-03-30 17:42:50|92507.3|92457.3|92502|92452|92507.3|92457.3|92500|92450|54
1648662180000|2022-03-30 17:43:00|92502.2|92452.2|92502.6|92452.6|92506.4|92456.4|92498.8|92448.8|64
1648662190000|2022-03-30 17:43:10|92502.5|92452.5|92498.1|92448.1|92502.5|92452.5|92494.7|92444.7|66
1648662200000|2022-03-30 17:43:20|92498.3|92448.3|92501.8|92451.8|92503.4|92453.4|92498|92448|52
1648662210000|2022-03-30 17:43:30|92501.9|92451.9|92501.3|92451.3|92501.9|92451.9|92499|92449|50
1648662220000|2022-03-30 17:43:40|92500.3|92450.3|92503.4|92453.4|92503.4|92453.4|92498.8|92448.8|50
1648662230000|2022-03-30 17:43:50|92501.7|92451.7|92494.2|92444.2|92504.6|92454.6|92492.5|92442.5|51
1648662240000|2022-03-30 17:44:00|92494.5|92444.5|92493.4|92443.4|92494.9|92444.9|92492|92442|53
1648662250000|2022-03-30 17:44:10|92493.6|92443.6|92502|92452|92503.7|92453.7|92493.1|92443.1|66
1648662260000|2022-03-30 17:44:20|92503.4|92453.4|92499.7|92449.7|92506|92456|92497.7|92447.7|64
1648662270000|2022-03-30 17:44:30|92498.5|92448.5|92498.3|92448.3|92504.2|92454.2|92498.1|92448.1|58
1648662280000|2022-03-30 17:44:40|92498.2|92448.2|92498.4|92448.4|92499.6|92449.6|92494.3|92444.3|55
1648662290000|2022-03-30 17:44:50|92499.1|92449.1|92498.2|92448.2|92501.6|92451.6|92496.7|92446.7|55
1648662300000|2022-03-30 17:45:00|92497.7|92447.7|92501.3|92451.3|92502.1|92452.1|92495.3|92445.3|60
1648662310000|2022-03-30 17:45:10|92503|92453|92506.2|92456.2|92507.6|92457.6|92502.7|92452.7|55
1648662320000|2022-03-30 17:45:20|92506.4|92456.4|92505.9|92455.9|92506.8|92456.8|92503.9|92453.9|34
1648662330000|2022-03-30 17:45:30|92505.4|92455.4|92506|92456|92507.2|92457.2|92501.1|92451.1|50
1648662340000|2022-03-30 17:45:40|92505.1|92455.1|92501.7|92451.7|92506.8|92456.8|92501.2|92451.2|48
1648662350000|2022-03-30 17:45:50|92501.9|92451.9|92496|92446|92502.4|92452.4|92494.8|92444.8|58
1648662360000|2022-03-30 17:46:00|92496.9|92446.9|92494.6|92444.6|92499.6|92449.6|92494|92444|64
1648662370000|2022-03-30 17:46:10|92495.8|92445.8|92494.7|92444.7|92503.2|92453.2|92494.7|92444.7|66
1648662380000|2022-03-30 17:46:20|92494.6|92444.6|92494.6|92444.6|92495.1|92445.1|92491.3|92441.3|56
1648662390000|2022-03-30 17:46:30|92494.1|92444.1|92495.7|92445.7|92497.1|92447.1|92493.4|92443.4|43
1648662400000|2022-03-30 17:46:40|92495.5|92445.5|92495.7|92445.7|92497.2|92447.2|92493.5|92443.5|52
1648662410000|2022-03-30 17:46:50|92494.6|92444.6|92503.3|92453.3|92504.3|92465.1|92488.2|92444.6|48
1648662420000|2022-03-30 17:47:00|92502.5|92452.5|92503.2|92453.2|92503.8|92453.8|92500.5|92450.5|48
1648662430000|2022-03-30 17:47:10|92502.7|92452.7|92508.1|92458.1|92510|92460|92502.7|92452.7|55
1648662440000|2022-03-30 17:47:20|92508|92458|92505.2|92455.2|92511.1|92461.1|92504.7|92454.7|60
1648662450000|2022-03-30 17:47:30|92504.4|92454.4|92509.2|92459.2|92511.3|92461.3|92503.8|92453.8|40
1648662460000|2022-03-30 17:47:40|92508.8|92458.8|92506.7|92456.7|92512.5|92475.3|92498.2|92456.7|60
1648662470000|2022-03-30 17:47:50|92506.8|92456.8|92492.7|92467.7|92507.4|92469.9|92491.3|92455.7|46
1648662480000|2022-03-30 17:48:00|92492.5|92467.5|92498|92473|92498.7|92473.7|92490.9|92465.9|44
1648662490000|2022-03-30 17:48:10|92498.4|92473.4|92508.6|92458.6|92508.6|92473.4|92493.7|92457.5|36
1648662500000|2022-03-30 17:48:20|92508.9|92458.9|92494.6|92469.6|92509|92471.6|92493.4|92458.8|42
1648662510000|2022-03-30 17:48:30|92494.4|92469.4|92494.2|92469.2|92495.1|92470.1|92493|92468|33
1648662520000|2022-03-30 17:48:40|92494.1|92469.1|92494.9|92469.9|92495.1|92470.1|92492.6|92467.6|28
1648662530000|2022-03-30 17:48:50|92495|92470|92494.5|92469.5|92496|92471|92494|92469|19
1648662540000|2022-03-30 17:49:00|92493.7|92468.7|92499.1|92449.1|92502.9|92469.4|92488|92446.9|53
1648662550000|2022-03-30 17:49:10|92497.3|92447.3|92495.2|92445.2|92498.1|92448.1|92492.5|92442.5|54
1648662560000|2022-03-30 17:49:20|92495.3|92445.3|92494.9|92444.9|92497.2|92447.2|92494.1|92444.1|50
1648662570000|2022-03-30 17:49:30|92494.7|92444.7|92502.1|92452.1|92505.1|92455.1|92493|92443|69
1648662580000|2022-03-30 17:49:40|92501.9|92451.9|92504.7|92454.7|92505.3|92455.3|92501.9|92451.9|54
1648662590000|2022-03-30 17:49:50|92504.5|92454.5|92502.8|92452.8|92504.5|92454.5|92501.3|92451.3|38
1648662600000|2022-03-30 17:50:00|92502.9|92452.9|92499.2|92449.2|92503.4|92453.4|92498.4|92448.4|51
1648662610000|2022-03-30 17:50:10|92498|92448|92493.6|92443.6|92499.7|92449.7|92493.6|92443.6|62
1648662620000|2022-03-30 17:50:20|92494.9|92444.9|92495.4|92445.4|92497.5|92447.5|92493.4|92443.4|56
1648662630000|2022-03-30 17:50:30|92495.2|92445.2|92495.3|92445.3|92497.2|92447.2|92494.1|92444.1|50
1648662640000|2022-03-30 17:50:40|92495.4|92445.4|92495.9|92445.9|92496.8|92446.8|92493.4|92443.4|51
1648662650000|2022-03-30 17:50:50|92495.8|92445.8|92493.1|92443.1|92496.7|92446.7|92492.6|92442.6|52
1648662660000|2022-03-30 17:51:00|92493.2|92443.2|92498.8|92448.8|92499.9|92449.9|92493.2|92443.2|60
1648662670000|2022-03-30 17:51:10|92498.7|92448.7|92499.5|92449.5|92500.9|92450.9|92496.4|92446.4|61
1648662680000|2022-03-30 17:51:20|92498.7|92448.7|92504.1|92454.1|92504.7|92454.7|92498.2|92448.2|54
1648662690000|2022-03-30 17:51:30|92504.5|92454.5|92498.6|92448.6|92504.5|92464.1|92486.9|92446.8|65
1648662700000|2022-03-30 17:51:40|92497.8|92447.8|92499.1|92449.1|92501.3|92451.3|92496.9|92446.9|64
1648662710000|2022-03-30 17:51:50|92499.2|92449.2|92500.8|92450.8|92501.1|92451.1|92497.4|92447.4|47
1648662720000|2022-03-30 17:52:00|92500.6|92450.6|92498.3|92448.3|92500.8|92450.8|92495.1|92445.1|61
1648662730000|2022-03-30 17:52:10|92498.2|92448.2|92493.6|92443.6|92498.9|92448.9|92493.6|92443.6|47
1648662740000|2022-03-30 17:52:20|92493.8|92443.8|92502.2|92452.2|92503.5|92453.5|92493.7|92443.7|56
1648662750000|2022-03-30 17:52:30|92502.5|92452.5|92506.2|92456.2|92507.5|92457.5|92500.2|92450.2|56
1648662760000|2022-03-30 17:52:40|92506.1|92456.1|92507.6|92457.6|92508.3|92458.3|92505|92455|41
1648662770000|2022-03-30 17:52:50|92507.7|92457.7|92504.9|92454.9|92507.8|92457.8|92503.7|92453.7|43
1648662780000|2022-03-30 17:53:00|92505.3|92455.3|92499.4|92449.4|92505.3|92455.3|92498.8|92448.8|58
1648662790000|2022-03-30 17:53:10|92498.7|92448.7|92496.2|92446.2|92500.4|92450.4|92492.2|92442.2|63
1648662800000|2022-03-30 17:53:20|92497.6|92447.6|92492.7|92442.7|92497.6|92447.6|92489.7|92439.7|60
1648662810000|2022-03-30 17:53:30|92493|92443|92490.7|92440.7|92494.6|92444.6|92490.6|92440.6|57
1648662820000|2022-03-30 17:53:40|92491|92441|92499.5|92449.5|92499.8|92449.8|92490.6|92440.6|56
1648662830000|2022-03-30 17:53:50|92499.6|92449.6|92498.8|92448.8|92500.5|92450.5|92496.8|92446.8|50
1648662840000|2022-03-30 17:54:00|92499|92449|92500.4|92450.4|92501|92451|92498.1|92448.1|46
1648662850000|2022-03-30 17:54:10|92499.8|92449.8|92498.9|92448.9|92500.2|92450.2|92497.2|92447.2|51
1648662860000|2022-03-30 17:54:20|92499.3|92449.3|92496.2|92446.2|92499.9|92449.9|92496.2|92446.2|51
1648662870000|2022-03-30 17:54:30|92496.1|92446.1|92498.7|92448.7|92499.8|92449.8|92495.7|92445.7|43
1648662880000|2022-03-30 17:54:40|92498.6|92448.6|92499.4|92449.4|92502.3|92452.3|92498.6|92448.6|48
1648662890000|2022-03-30 17:54:50|92499.6|92449.6|92493|92443|92501.4|92451.4|92491.7|92441.7|56
1648662900000|2022-03-30 17:55:00|92492.6|92442.6|92497.5|92447.5|92498.7|92448.7|92492.6|92442.6|57
1648662910000|2022-03-30 17:55:10|92498|92448|92501.6|92451.6|92502.9|92452.9|92494.9|92444.9|53
1648662920000|2022-03-30 17:55:20|92501.8|92451.8|92504.5|92454.5|92504.8|92454.8|92499.7|92449.7|57
1648662930000|2022-03-30 17:55:30|92504.3|92454.3|92503|92453|92505.4|92455.4|92501.5|92451.5|58
1648662940000|2022-03-30 17:55:40|92504.1|92454.1|92499.6|92449.6|92504.1|92454.1|92499.4|92449.4|42
1648662950000|2022-03-30 17:55:50|92499.8|92449.8|92502.7|92452.7|92503.3|92453.3|92499.3|92449.3|52
1648662960000|2022-03-30 17:56:00|92502.2|92452.2|92506.1|92456.1|92507.4|92457.4|92501.1|92451.1|52
1648662970000|2022-03-30 17:56:10|92506.2|92456.2|92504|92454|92507.5|92457.5|92502.6|92452.6|55
1648662980000|2022-03-30 17:56:20|92503.8|92453.8|92502.4|92452.4|92505.3|92455.3|92501.7|92451.7|34
1648662990000|2022-03-30 17:56:30|92502.5|92452.5|92508|92458|92508|92458|92502.5|92452.5|37
1648663000000|2022-03-30 17:56:40|92507.4|92457.4|92504.7|92454.7|92508.1|92458.1|92502.9|92452.9|52
1648663010000|2022-03-30 17:56:50|92504.8|92454.8|92506.4|92456.4|92506.5|92456.5|92502.8|92452.8|45
1648663020000|2022-03-30 17:57:00|92506.3|92456.3|92505.3|92455.3|92506.3|92456.3|92503|92453|26
1648663030000|2022-03-30 17:57:10|92506.2|92456.2|92505.5|92455.5|92507.7|92457.7|92503.4|92453.4|43
1648663040000|2022-03-30 17:57:20|92506|92456|92504|92454|92508.5|92458.5|92503.4|92453.4|58
1648663050000|2022-03-30 17:57:30|92504.7|92454.7|92502.6|92452.6|92506.5|92456.5|92500.7|92450.7|61
1648663060000|2022-03-30 17:57:40|92502.5|92452.5|92502.2|92452.2|92502.9|92452.9|92501|92451|29
1648663070000|2022-03-30 17:57:50|92502|92452|92498.5|92448.5|92503.3|92453.3|92498.5|92448.5|47
1648663080000|2022-03-30 17:58:00|92498.6|92448.6|92502.9|92452.9|92503|92453|92496.1|92446.1|58
1648663090000|2022-03-30 17:58:10|92503.2|92453.2|92507.1|92457.1|92507.9|92457.9|92502|92452|57
1648663100000|2022-03-30 17:58:20|92506.9|92456.9|92517.5|92467.5|92517.5|92467.5|92503.1|92453.1|51
1648663110000|2022-03-30 17:58:30|92517.4|92467.4|92514.4|92464.4|92518.7|92468.7|92514.4|92464.4|36
1648663120000|2022-03-30 17:58:40|92513.4|92463.4|92523.8|92473.8|92527.6|92477.6|92513.4|92463.4|49
1648663130000|2022-03-30 17:58:50|92523.4|92473.4|92525.2|92475.2|92526.7|92476.7|92520.9|92470.9|59
1648663140000|2022-03-30 17:59:00|92525.6|92475.6|92533.7|92483.7|92534.2|92484.2|92525.4|92475.4|56
1648663150000|2022-03-30 17:59:10|92533.4|92483.4|92542.4|92492.4|92544.5|92494.5|92533.4|92483.4|52
1648663160000|2022-03-30 17:59:20|92541.9|92491.9|92543|92493|92543.8|92493.8|92539.8|92489.8|46
1648663170000|2022-03-30 17:59:30|92543.4|92493.4|92542.5|92492.5|92547.1|92497.1|92542.5|92492.5|45
1648663180000|2022-03-30 17:59:40|92545|92495|92546.4|92496.4|92548.4|92498.4|92543.2|92493.2|47
1648663190000|2022-03-30 17:59:50|92545.6|92495.6|92544.8|92494.8|92547.6|92507.1|92531.4|92493.6|51
1648663200000|2022-03-30 18:00:00|92544.9|92494.9|92548.7|92498.7|92548.7|92498.7|92544.9|92494.9|41
1648663210000|2022-03-30 18:00:10|92548.6|92498.6|92546.3|92496.3|92548.6|92498.6|92544.5|92494.5|41
1648663220000|2022-03-30 18:00:20|92546.4|92496.4|92548|92498|92548.4|92510.6|92532.9|92495.7|44
1648663230000|2022-03-30 18:00:30|92548.2|92498.2|92534.7|92509.7|92548.2|92510.3|92532.8|92495.5|30
1648663240000|2022-03-30 18:00:40|92534.5|92509.5|92534|92509|92534.8|92509.8|92533|92508|17
1648663250000|2022-03-30 18:00:50|92533.9|92508.9|92543|92493|92546.3|92509.5|92533.2|92493|36
1648663260000|2022-03-30 18:01:00|92543.9|92493.9|92531.6|92506.6|92546.2|92506.7|92531.1|92493.5|33
1648663270000|2022-03-30 18:01:10|92531.5|92506.5|92543.6|92493.6|92543.6|92507|92527.5|92489.7|45
1648663280000|2022-03-30 18:01:20|92543.7|92493.7|92526.9|92501.9|92543.7|92502.2|92525.7|92489.9|42
1648663290000|2022-03-30 18:01:30|92527.1|92502.1|92537.2|92487.2|92537.8|92503.4|92526.6|92484.6|27
1648663300000|2022-03-30 18:01:40|92536.1|92486.1|92540.7|92490.7|92542|92492|92534.2|92484.2|72
1648663310000|2022-03-30 18:01:50|92540.8|92490.8|92519.8|92469.8|92540.8|92497.5|92506.5|92469.8|60
1648663320000|2022-03-30 18:02:00|92517.4|92467.4|92516.1|92466.1|92519.2|92469.2|92515.1|92465.1|60
1648663330000|2022-03-30 18:02:10|92515.3|92465.3|92513|92463|92516.8|92466.8|92512|92462|31
1648663340000|2022-03-30 18:02:20|92513.7|92463.7|92513.9|92463.9|92515.1|92465.1|92511.3|92461.3|40
1648663350000|2022-03-30 18:02:30|92514.1|92464.1|92503.4|92478.4|92518.8|92481.3|92501.1|92464.1|65
1648663360000|2022-03-30 18:02:40|92502.9|92477.9|92503.9|92478.9|92504.7|92479.7|92501.8|92476.8|45
1648663370000|2022-03-30 18:02:50|92503.8|92478.8|92514.7|92464.7|92515.3|92478.8|92500.8|92462.9|51
1648663380000|2022-03-30 18:03:00|92514.1|92464.1|92515.1|92465.1|92515.9|92465.9|92513|92463|53
1648663390000|2022-03-30 18:03:10|92515|92465|92503.8|92478.8|92517.2|92479.3|92502.5|92462.9|56
1648663400000|2022-03-30 18:03:20|92503|92478|92516.2|92466.2|92516.3|92480|92502.5|92463.6|50
1648663410000|2022-03-30 18:03:30|92516.6|92466.6|92513.9|92463.9|92516.7|92466.7|92510.3|92460.3|65
1648663420000|2022-03-30 18:03:40|92514.5|92464.5|92514.4|92464.4|92515.5|92465.5|92511.8|92461.8|54
1648663430000|2022-03-30 18:03:50|92514.3|92464.3|92511.7|92461.7|92515.2|92465.2|92511.6|92461.6|53
1648663440000|2022-03-30 18:04:00|92511.9|92461.9|92511.2|92461.2|92513.9|92463.9|92510.1|92460.1|59
1648663450000|2022-03-30 18:04:10|92511|92461|92513.4|92463.4|92513.6|92463.6|92507.4|92457.4|58
1648663460000|2022-03-30 18:04:20|92513.3|92463.3|92510|92460|92515.3|92465.3|92510|92460|62
1648663470000|2022-03-30 18:04:30|92510.8|92460.8|92509.8|92459.8|92512.7|92462.7|92509.2|92459.2|54
1648663480000|2022-03-30 18:04:40|92511.4|92461.4|92510.4|92460.4|92514.2|92464.2|92509.8|92459.8|62
1648663490000|2022-03-30 18:04:50|92510.9|92460.9|92507.9|92457.9|92511.1|92461.1|92505.5|92455.5|56
1648663500000|2022-03-30 18:05:00|92508.4|92458.4|92509|92459|92511.2|92461.2|92507.8|92457.8|48
1648663510000|2022-03-30 18:05:10|92509.2|92459.2|92512.2|92462.2|92513.5|92463.5|92508.2|92458.2|61
1648663520000|2022-03-30 18:05:20|92512.5|92462.5|92513.1|92463.1|92513.3|92463.3|92509.4|92459.4|59
1648663530000|2022-03-30 18:05:30|92512.4|92462.4|92509.5|92459.5|92513.2|92463.2|92506.6|92456.6|57
1648663540000|2022-03-30 18:05:40|92509.2|92459.2|92505.3|92455.3|92509.6|92459.6|92504|92454|53
1648663550000|2022-03-30 18:05:50|92505.8|92455.8|92501.9|92451.9|92506.7|92456.7|92501.1|92451.1|46
1648663560000|2022-03-30 18:06:00|92503.7|92453.7|92500.6|92450.6|92508.6|92458.6|92500.3|92450.3|58
1648663570000|2022-03-30 18:06:10|92500.7|92450.7|92501.6|92451.6|92503.2|92453.2|92500.2|92450.2|57
1648663580000|2022-03-30 18:06:20|92501.4|92451.4|92500.1|92450.1|92501.7|92451.7|92498.1|92448.1|54
1648663590000|2022-03-30 18:06:30|92500.4|92450.4|92503|92453|92506.2|92456.2|92498.4|92448.4|62
1648663600000|2022-03-30 18:06:40|92504.2|92454.2|92501.1|92451.1|92510.1|92460.1|92501.1|92451.1|64
1648663610000|2022-03-30 18:06:50|92501|92451|92499.4|92449.4|92501|92451|92498.6|92448.6|40
1648663620000|2022-03-30 18:07:00|92499.8|92449.8|92498.9|92448.9|92499.8|92449.8|92498|92448|26
1648663630000|2022-03-30 18:07:10|92498.8|92448.8|92498.4|92448.4|92500.4|92450.4|92495.9|92445.9|40
1648663640000|2022-03-30 18:07:20|92498.5|92448.5|92495.9|92445.9|92498.5|92448.5|92494.3|92444.3|39
1648663650000|2022-03-30 18:07:30|92496.2|92446.2|92500.6|92450.6|92502.6|92463.7|92486.5|92445.8|65
1648663660000|2022-03-30 18:07:40|92500|92450|92500.2|92450.2|92501.3|92451.3|92498.3|92448.3|53
1648663670000|2022-03-30 18:07:50|92500.9|92450.9|92495.4|92445.4|92500.9|92450.9|92495.4|92445.4|61
1648663680000|2022-03-30 18:08:00|92495.8|92445.8|92494.4|92444.4|92499.3|92449.3|92493.4|92443.4|56
1648663690000|2022-03-30 18:08:10|92494.3|92444.3|92500.3|92450.3|92502.4|92452.4|92493.7|92443.7|62
1648663700000|2022-03-30 18:08:20|92500.8|92450.8|92496.9|92446.9|92502.6|92452.6|92495.5|92445.5|59
1648663710000|2022-03-30 18:08:30|92497.6|92447.6|92494.8|92444.8|92497.6|92447.6|92493|92443|61
1648663720000|2022-03-30 18:08:40|92493.9|92443.9|92495|92445|92498|92448|92493.5|92443.5|51
1648663730000|2022-03-30 18:08:50|92494.7|92444.7|92490.8|92440.8|92495.2|92453.3|92474.9|92438.4|66
1648663740000|2022-03-30 18:09:00|92491.1|92441.1|92494.6|92444.6|92496.6|92446.6|92490.1|92440.1|62
1648663750000|2022-03-30 18:09:10|92494.4|92444.4|92493.6|92443.6|92495.1|92445.1|92492.6|92442.6|46
1648663760000|2022-03-30 18:09:20|92493.7|92443.7|92493.2|92443.2|92494.6|92444.6|92491.4|92441.4|56
1648663770000|2022-03-30 18:09:30|92493|92443|92495.3|92445.3|92495.7|92445.7|92493|92443|39
1648663780000|2022-03-30 18:09:40|92495.4|92445.4|92494.6|92444.6|92496.3|92446.3|92493.1|92443.1|37
1648663790000|2022-03-30 18:09:50|92493.6|92443.6|92494.3|92444.3|92495.8|92445.8|92493.6|92443.6|44
1648663800000|2022-03-30 18:10:00|92494|92444|92495.1|92445.1|92495.8|92445.8|92494|92444|40
1648663810000|2022-03-30 18:10:10|92495|92445|92484|92459|92495.9|92459|92482.6|92444.9|34
1648663820000|2022-03-30 18:10:20|92484.1|92459.1|92483.3|92458.3|92484.3|92459.3|92482|92457|32
1648663830000|2022-03-30 18:10:30|92482.5|92457.5|92482.3|92457.3|92484|92459|92481.7|92456.7|27
1648663840000|2022-03-30 18:10:40|92482.9|92457.9|92482.2|92457.2|92483.3|92458.3|92481.9|92456.9|34
1648663850000|2022-03-30 18:10:50|92482.3|92457.3|92482.2|92457.2|92483.3|92458.3|92481.9|92456.9|34
1648663860000|2022-03-30 18:11:00|92482.1|92457.1|92503.7|92453.7|92505.8|92466.9|92482.1|92453.2|49
1648663870000|2022-03-30 18:11:10|92504.3|92454.3|92503.5|92453.5|92504.6|92454.6|92501.3|92451.3|52
1648663880000|2022-03-30 18:11:20|92503.3|92453.3|92502.2|92452.2|92503.6|92453.6|92501.7|92451.7|42
1648663890000|2022-03-30 18:11:30|92502.1|92452.1|92502.1|92452.1|92503.2|92453.2|92501.3|92451.3|33
1648663900000|2022-03-30 18:11:40|92501.7|92451.7|92499.6|92449.6|92503.7|92453.7|92499.5|92449.5|53
1648663910000|2022-03-30 18:11:50|92499.8|92449.8|92499.6|92449.6|92500.5|92450.5|92498.9|92448.9|43
1648663920000|2022-03-30 18:12:00|92499.8|92449.8|92498.9|92448.9|92499.8|92449.8|92498.1|92448.1|42
1648663930000|2022-03-30 18:12:10|92498.6|92448.6|92499.5|92449.5|92500.3|92450.3|92498.4|92448.4|35
1648663940000|2022-03-30 18:12:20|92499.7|92449.7|92501|92451|92501.3|92451.3|92498.2|92448.2|49
1648663950000|2022-03-30 18:12:30|92501.3|92451.3|92502.9|92452.9|92504.2|92454.2|92500.3|92450.3|61
1648663960000|2022-03-30 18:12:40|92503.3|92453.3|92525.2|92475.2|92527.5|92477.5|92502|92452|63
1648663970000|2022-03-30 18:12:50|92525.5|92475.5|92531.9|92481.9|92535.2|92485.2|92525.5|92475.5|70
1648663980000|2022-03-30 18:13:00|92532.2|92482.2|92528.2|92478.2|92533.8|92483.8|92528.2|92478.2|58
1648663990000|2022-03-30 18:13:10|92528.1|92478.1|92530.4|92480.4|92530.5|92480.5|92525.8|92475.8|47
1648664000000|2022-03-30 18:13:20|92531.1|92481.1|92536.4|92486.4|92536.8|92486.8|92529.4|92479.4|53
1648664010000|2022-03-30 18:13:30|92536.7|92486.7|92552.4|92502.4|92554.1|92504.1|92536|92486|75
1648664020000|2022-03-30 18:13:40|92552.6|92502.6|92556.7|92506.7|92559.5|92509.5|92551.7|92501.7|62
1648664030000|2022-03-30 18:13:50|92556.6|92506.6|92559.4|92509.4|92560.8|92510.8|92556.6|92506.6|56
1648664040000|2022-03-30 18:14:00|92559.5|92509.5|92549.9|92499.9|92559.7|92509.7|92546.8|92496.8|62
1648664050000|2022-03-30 18:14:10|92549.6|92499.6|92557.9|92507.9|92559|92509|92546.2|92496.2|61
1648664060000|2022-03-30 18:14:20|92561.1|92511.1|92564.4|92514.4|92564.4|92514.4|92559.4|92509.4|64
1648664070000|2022-03-30 18:14:30|92565.7|92515.7|92572.5|92522.5|92577|92527|92565.4|92515.4|63
1648664080000|2022-03-30 18:14:40|92572.4|92522.4|92575.2|92525.2|92575.9|92525.9|92571.3|92521.3|72
1648664090000|2022-03-30 18:14:50|92575.5|92525.5|92575.8|92525.8|92576.5|92526.5|92569.6|92519.6|67
1648664100000|2022-03-30 18:15:00|92575.9|92525.9|92585.9|92535.9|92586|92536|92575.9|92525.9|60
1648664110000|2022-03-30 18:15:10|92584.9|92534.9|92586.2|92536.2|92589.2|92539.2|92582.8|92532.8|63
1648664120000|2022-03-30 18:15:20|92586.5|92536.5|92581.6|92531.6|92587.3|92537.3|92581.2|92531.2|45
1648664130000|2022-03-30 18:15:30|92581.8|92531.8|92583.8|92533.8|92584.9|92534.9|92581.8|92531.8|25
1648664140000|2022-03-30 18:15:40|92583.7|92533.7|92582.8|92532.8|92585.7|92535.7|92581.3|92531.3|45
1648664150000|2022-03-30 18:15:50|92582.6|92532.6|92577.7|92527.7|92582.6|92532.6|92577.1|92527.1|47
1648664160000|2022-03-30 18:16:00|92577.5|92527.5|92577.3|92527.3|92578.1|92528.1|92577.3|92527.3|33
1648664170000|2022-03-30 18:16:10|92577.4|92527.4|92573.8|92523.8|92577.4|92527.4|92571.3|92521.3|43
1648664180000|2022-03-30 18:16:20|92574.4|92524.4|92574.1|92524.1|92574.8|92524.8|92572.7|92522.7|42
1648664190000|2022-03-30 18:16:30|92574.2|92524.2|92570.8|92520.8|92574.8|92524.8|92570.4|92520.4|40
1648664200000|2022-03-30 18:16:40|92571.1|92521.1|92578.9|92528.9|92578.9|92528.9|92568.7|92518.7|43
1648664210000|2022-03-30 18:16:50|92578.6|92528.6|92583.1|92533.1|92583.1|92533.1|92578.1|92528.1|43
1648664220000|2022-03-30 18:17:00|92583.3|92533.3|92586.7|92536.7|92587.3|92537.3|92583.2|92533.2|48
1648664230000|2022-03-30 18:17:10|92586.5|92536.5|92579.1|92529.1|92586.9|92536.9|92578.8|92528.8|29
1648664240000|2022-03-30 18:17:20|92578.6|92528.6|92580.7|92530.7|92580.9|92530.9|92578.6|92528.6|39
1648664250000|2022-03-30 18:17:30|92580.6|92530.6|92582.2|92532.2|92582.4|92532.4|92580.4|92530.4|31
1648664260000|2022-03-30 18:17:40|92581.6|92531.6|92585.1|92535.1|92585.4|92535.4|92581.6|92531.6|34
1648664270000|2022-03-30 18:17:50|92585.3|92535.3|92582.9|92532.9|92585.4|92535.4|92581.8|92531.8|38
1648664280000|2022-03-30 18:18:00|92582.7|92532.7|92589.7|92539.7|92592.1|92542.1|92582.7|92532.7|48
1648664290000|2022-03-30 18:18:10|92589.8|92539.8|92585.4|92535.4|92591.9|92541.9|92585.1|92535.1|51
1648664300000|2022-03-30 18:18:20|92585.6|92535.6|92581.5|92531.5|92585.6|92535.6|92581.1|92531.1|42
1648664310000|2022-03-30 18:18:30|92581.3|92531.3|92575.7|92525.7|92582.9|92532.9|92575.7|92525.7|36
1648664320000|2022-03-30 18:18:40|92576|92526|92565.4|92515.4|92576.1|92526.1|92565.1|92515.1|56
1648664330000|2022-03-30 18:18:50|92564.6|92514.6|92564.8|92514.8|92566|92516|92562.3|92512.3|48
1648664340000|2022-03-30 18:19:00|92564.7|92514.7|92565.1|92515.1|92567.2|92517.2|92564.5|92514.5|50
1648664350000|2022-03-30 18:19:10|92565.2|92515.2|92562.9|92512.9|92565.2|92515.2|92562.9|92512.9|36
1648664360000|2022-03-30 18:19:20|92563.5|92513.5|92563.2|92513.2|92564.5|92514.5|92563.1|92513.1|31
1648664370000|2022-03-30 18:19:30|92563.4|92513.4|92570.9|92520.9|92570.9|92520.9|92563|92513|40
1648664380000|2022-03-30 18:19:40|92570.2|92520.2|92568.5|92518.5|92570.9|92520.9|92565.7|92515.7|44
1648664390000|2022-03-30 18:19:50|92568|92518|92569.9|92519.9|92570.1|92520.1|92568|92518|30
1648664400000|2022-03-30 18:20:00|92569.5|92519.5|92569.8|92519.8|92570.7|92520.7|92567.5|92517.5|37
1648664410000|2022-03-30 18:20:10|92569.6|92519.6|92570.3|92520.3|92572.9|92522.9|92569.6|92519.6|35
1648664420000|2022-03-30 18:20:20|92570.5|92520.5|92573.7|92523.7|92573.7|92523.7|92569.9|92519.9|50
1648664430000|2022-03-30 18:20:30|92573.6|92523.6|92577.2|92527.2|92578.5|92528.5|92572.3|92522.3|31
1648664440000|2022-03-30 18:20:40|92576.9|92526.9|92573.7|92523.7|92576.9|92526.9|92573.3|92523.3|53
1648664450000|2022-03-30 18:20:50|92573.8|92523.8|92573.5|92523.5|92574.7|92524.7|92572.4|92522.4|36
1648664460000|2022-03-30 18:21:00|92573.6|92523.6|92574.4|92524.4|92575.3|92525.3|92572.3|92522.3|44
1648664470000|2022-03-30 18:21:10|92574.5|92524.5|92572.7|92522.7|92576.5|92526.5|92572|92522|45
1648664480000|2022-03-30 18:21:20|92572.4|92522.4|92575.2|92525.2|92575.2|92525.2|92572.4|92522.4|42
1648664490000|2022-03-30 18:21:30|92575|92525|92571.8|92521.8|92575|92525|92571|92521|27
1648664500000|2022-03-30 18:21:40|92571.9|92521.9|92574.5|92524.5|92575.5|92525.5|92571.8|92521.8|36
1648664510000|2022-03-30 18:21:50|92574.4|92524.4|92561.6|92511.6|92574.4|92524.4|92561|92511|51
1648664520000|2022-03-30 18:22:00|92561|92511|92562.1|92512.1|92562.1|92512.1|92559.6|92509.6|31
1648664530000|2022-03-30 18:22:10|92562|92512|92562.5|92512.5|92562.6|92512.6|92561.3|92511.3|32
1648664540000|2022-03-30 18:22:20|92562.3|92512.3|92563.2|92513.2|92563.3|92513.3|92559.2|92509.2|42
1648664550000|2022-03-30 18:22:30|92563.4|92513.4|92563.7|92513.7|92564.6|92514.6|92562.8|92512.8|46
1648664560000|2022-03-30 18:22:40|92563.6|92513.6|92562.1|92512.1|92563.6|92513.6|92561.5|92511.5|39
1648664570000|2022-03-30 18:22:50|92562.4|92512.4|92563.6|92513.6|92564.4|92514.4|92562|92512|46
1648664580000|2022-03-30 18:23:00|92563.5|92513.5|92566.3|92516.3|92566.3|92516.3|92563.5|92513.5|38
1648664590000|2022-03-30 18:23:10|92566.4|92516.4|92565.8|92515.8|92568.5|92518.5|92565.8|92515.8|42
1648664600000|2022-03-30 18:23:20|92565.7|92515.7|92564.9|92514.9|92565.7|92515.7|92564|92514|33
1648664610000|2022-03-30 18:23:30|92565|92515|92563.9|92513.9|92565.7|92515.7|92563.9|92513.9|24
1648664620000|2022-03-30 18:23:40|92564|92514|92567|92517|92567.5|92517.5|92564|92514|34
1648664630000|2022-03-30 18:23:50|92567.3|92517.3|92567.3|92517.3|92568.3|92518.3|92566|92516|33
1648664640000|2022-03-30 18:24:00|92567.2|92517.2|92571.7|92521.7|92571.7|92521.7|92567.2|92517.2|55
1648664650000|2022-03-30 18:24:10|92571.4|92521.4|92570.8|92520.8|92572.1|92522.1|92570.1|92520.1|41
1648664660000|2022-03-30 18:24:20|92570.6|92520.6|92566.3|92516.3|92570.6|92520.6|92566.1|92516.1|28
1648664670000|2022-03-30 18:24:30|92566.5|92516.5|92568.1|92518.1|92568.6|92518.6|92566|92516|24
1648664680000|2022-03-30 18:24:40|92568|92518|92562.5|92512.5|92569.8|92519.8|92562.3|92512.3|45
1648664690000|2022-03-30 18:24:50|92562.9|92512.9|92555.7|92505.7|92563.4|92513.4|92555.4|92505.4|43
1648664700000|2022-03-30 18:25:00|92556.1|92506.1|92556.1|92506.1|92556.2|92506.2|92553.7|92503.7|39
1648664710000|2022-03-30 18:25:10|92556|92506|92554.9|92504.9|92556.7|92506.7|92554.9|92504.9|26
1648664720000|2022-03-30 18:25:20|92554.8|92504.8|92555.3|92505.3|92557.3|92507.3|92554.8|92504.8|37
1648664730000|2022-03-30 18:25:30|92555|92505|92551.3|92501.3|92555.6|92505.6|92551.3|92501.3|42
1648664740000|2022-03-30 18:25:40|92551.2|92501.2|92541.5|92491.5|92551.8|92501.8|92541.2|92491.2|41
1648664750000|2022-03-30 18:25:50|92541.6|92491.6|92539.3|92489.3|92542.2|92492.2|92538.4|92488.4|40
1648664760000|2022-03-30 18:26:00|92538.8|92488.8|92538.2|92488.2|92540.1|92490.1|92538.2|92488.2|35
1648664770000|2022-03-30 18:26:10|92538.4|92488.4|92537.1|92487.1|92539.4|92489.4|92533.2|92483.2|55
1648664780000|2022-03-30 18:26:20|92536.1|92486.1|92542.8|92492.8|92542.9|92492.9|92535.8|92485.8|62
1648664790000|2022-03-30 18:26:30|92543|92493|92534.9|92484.9|92543|92493|92533.7|92483.7|47
1648664800000|2022-03-30 18:26:40|92535.5|92485.5|92535.2|92485.2|92539.1|92489.1|92531.3|92481.3|57
1648664810000|2022-03-30 18:26:50|92535|92485|92536.2|92486.2|92538.8|92488.8|92534.2|92484.2|59
1648664820000|2022-03-30 18:27:00|92535.6|92485.6|92539.5|92489.5|92540|92490|92535.5|92485.5|34
1648664830000|2022-03-30 18:27:10|92539.6|92489.6|92539.1|92489.1|92540.2|92490.2|92539|92489|27
1648664840000|2022-03-30 18:27:20|92539.9|92489.9|92539.7|92489.7|92540|92490|92539.5|92489.5|15
1648664850000|2022-03-30 18:27:30|92539.6|92489.6|92547.4|92497.4|92547.4|92509.4|92532.2|92488.8|41
1648664860000|2022-03-30 18:27:40|92545.9|92495.9|92546.8|92496.8|92548.1|92498.1|92542.9|92492.9|58
1648664870000|2022-03-30 18:27:50|92547.8|92497.8|92541.7|92491.7|92547.8|92497.8|92540.9|92490.9|56
1648664880000|2022-03-30 18:28:00|92541.3|92491.3|92538.8|92488.8|92542.4|92492.4|92538.5|92488.5|48
1648664890000|2022-03-30 18:28:10|92538.9|92488.9|92537|92487|92539.8|92489.8|92536.8|92486.8|20
1648664900000|2022-03-30 18:28:20|92536.9|92486.9|92534.5|92484.5|92536.9|92486.9|92532.6|92482.6|36
1648664910000|2022-03-30 18:28:30|92535.2|92485.2|92535.9|92485.9|92536.1|92486.1|92535.1|92485.1|30
1648664920000|2022-03-30 18:28:40|92535.8|92485.8|92538.4|92488.4|92541|92491|92535.8|92485.8|42
1648664930000|2022-03-30 18:28:50|92538.1|92488.1|92536.9|92486.9|92539.3|92489.3|92536|92486|43
1648664940000|2022-03-30 18:29:00|92537|92487|92533.8|92483.8|92537.5|92487.5|92530.7|92480.7|54
1648664950000|2022-03-30 18:29:10|92534|92484|92527.6|92477.6|92534|92484|92527.3|92477.3|35
1648664960000|2022-03-30 18:29:20|92527.5|92477.5|92521.2|92471.2|92527.5|92477.5|92521|92471|52
1648664970000|2022-03-30 18:29:30|92521|92471|92513.4|92463.4|92521|92471|92513.4|92463.4|44
1648664980000|2022-03-30 18:29:40|92513.5|92463.5|92518.5|92468.5|92519.4|92469.4|92512.5|92462.5|62
1648664990000|2022-03-30 18:29:50|92517.1|92467.1|92518.8|92468.8|92520.7|92470.7|92516.2|92466.2|51
1648665000000|2022-03-30 18:30:00|92517.8|92467.8|92518.8|92468.8|92519.2|92469.2|92517.7|92467.7|26
1648665010000|2022-03-30 18:30:10|92519.1|92469.1|92515.4|92465.4|92519.8|92469.8|92514.9|92464.9|40
1648665020000|2022-03-30 18:30:20|92515.5|92465.5|92518|92468|92519|92469|92515|92465|48
1648665030000|2022-03-30 18:30:30|92518.1|92468.1|92513.3|92463.3|92519.2|92469.2|92512.5|92462.5|39
1648665040000|2022-03-30 18:30:40|92513.4|92463.4|92504.5|92454.5|92513.4|92463.4|92504.5|92454.5|39
1648665050000|2022-03-30 18:30:50|92504.6|92454.6|92498.4|92448.4|92505.8|92455.8|92498.2|92448.2|51
1648665060000|2022-03-30 18:31:00|92498.3|92448.3|92498.9|92448.9|92499.1|92449.1|92497.3|92447.3|45
1648665070000|2022-03-30 18:31:10|92498.8|92448.8|92493.1|92443.1|92498.8|92448.8|92492|92442|48
1648665080000|2022-03-30 18:31:20|92493|92443|92490.8|92440.8|92493|92443|92482.4|92432.4|65
1648665090000|2022-03-30 18:31:30|92490.6|92440.6|92490.2|92440.2|92494.4|92444.4|92489.4|92439.4|61
1648665100000|2022-03-30 18:31:40|92490.1|92440.1|92495.7|92445.7|92496|92446|92489.9|92439.9|56
1648665110000|2022-03-30 18:31:50|92496.2|92446.2|92492.5|92442.5|92497.2|92447.2|92491.8|92441.8|63
1648665120000|2022-03-30 18:32:00|92492.7|92442.7|92495.1|92445.1|92495.8|92445.8|92491.9|92441.9|64
1648665130000|2022-03-30 18:32:10|92494.5|92444.5|92493.7|92443.7|92496.5|92446.5|92493.7|92443.7|56
1648665140000|2022-03-30 18:32:20|92493.6|92443.6|92491.6|92441.6|92494.3|92444.3|92491.1|92441.1|55
1648665150000|2022-03-30 18:32:30|92492.7|92442.7|92491.8|92441.8|92492.7|92442.7|92488.6|92438.6|45
1648665160000|2022-03-30 18:32:40|92490.1|92440.1|92487|92437|92491|92441|92485.6|92435.6|58
1648665170000|2022-03-30 18:32:50|92486.5|92436.5|92483.7|92433.7|92488.8|92438.8|92482.8|92432.8|46
1648665180000|2022-03-30 18:33:00|92484.1|92434.1|92485.4|92435.4|92486.3|92436.3|92482.4|92432.4|58
1648665190000|2022-03-30 18:33:10|92485.5|92435.5|92485.2|92435.2|92486.4|92436.4|92482.7|92432.7|46
1648665200000|2022-03-30 18:33:20|92485.4|92435.4|92487.5|92437.5|92488|92438|92485.3|92435.3|30
1648665210000|2022-03-30 18:33:30|92487.6|92437.6|92482.6|92432.6|92489.2|92439.2|92482.6|92432.6|44
1648665220000|2022-03-30 18:33:40|92482.7|92432.7|92488.5|92438.5|92489.4|92439.4|92482.3|92432.3|33
1648665230000|2022-03-30 18:33:50|92489.2|92439.2|92489.3|92439.3|92492.3|92442.3|92488|92438|64
1648665240000|2022-03-30 18:34:00|92488.8|92438.8|92487.6|92437.6|92490.7|92440.7|92483.1|92433.1|68
1648665250000|2022-03-30 18:34:10|92488.4|92438.4|92486|92436|92489.4|92439.4|92485.2|92435.2|65
1648665260000|2022-03-30 18:34:20|92485.8|92435.8|92480.8|92430.8|92486.6|92436.6|92480.8|92430.8|48
1648665270000|2022-03-30 18:34:30|92481.1|92431.1|92480.1|92430.1|92483.3|92433.3|92478.3|92428.3|42
1648665280000|2022-03-30 18:34:40|92479.2|92429.2|92479.2|92429.2|92481.8|92431.8|92477.6|92427.6|39
1648665290000|2022-03-30 18:34:50|92478.9|92428.9|92480.9|92430.9|92481.4|92431.4|92478.3|92428.3|47
1648665300000|2022-03-30 18:35:00|92480.8|92430.8|92478.3|92428.3|92481.4|92431.4|92478.3|92428.3|40
1648665310000|2022-03-30 18:35:10|92478.1|92428.1|92474.3|92424.3|92478.4|92428.4|92473.7|92423.7|53
1648665320000|2022-03-30 18:35:20|92474.1|92424.1|92469.5|92419.5|92475.8|92425.8|92469.5|92419.5|37
1648665330000|2022-03-30 18:35:30|92469.6|92419.6|92467.4|92417.4|92469.7|92419.7|92467|92417|51
1648665340000|2022-03-30 18:35:40|92467.3|92417.3|92468.3|92418.3|92473.5|92423.5|92466.7|92416.7|58
1648665350000|2022-03-30 18:35:50|92468|92418|92471.5|92421.5|92473.9|92423.9|92467.7|92417.7|67
1648665360000|2022-03-30 18:36:00|92472.4|92422.4|92469.8|92419.8|92473.5|92423.5|92468.4|92418.4|59
1648665370000|2022-03-30 18:36:10|92470.6|92420.6|92472|92422|92472.2|92422.2|92468.4|92418.4|53
1648665380000|2022-03-30 18:36:20|92472.1|92422.1|92473.3|92423.3|92475.2|92425.2|92470.4|92420.4|61
1648665390000|2022-03-30 18:36:30|92473|92423|92471.6|92421.6|92473|92423|92469.8|92419.8|55
1648665400000|2022-03-30 18:36:40|92472.2|92422.2|92471.3|92421.3|92473.1|92423.1|92469.1|92419.1|53
1648665410000|2022-03-30 18:36:50|92471.4|92421.4|92474.4|92424.4|92477.6|92427.6|92470.6|92420.6|66
1648665420000|2022-03-30 18:37:00|92474.7|92424.7|92470.5|92420.5|92474.8|92424.8|92469|92419|48
1648665430000|2022-03-30 18:37:10|92471|92421|92472.2|92422.2|92472.2|92422.2|92470|92420|32
1648665440000|2022-03-30 18:37:20|92472|92422|92469.6|92419.6|92472|92422|92467.4|92417.4|55
1648665450000|2022-03-30 18:37:30|92469.9|92419.9|92466.5|92416.5|92472.3|92422.3|92466.3|92416.3|55
1648665460000|2022-03-30 18:37:40|92466.6|92416.6|92472.5|92422.5|92473|92423|92466.4|92416.4|55
1648665470000|2022-03-30 18:37:50|92472.8|92422.8|92471.7|92421.7|92474.9|92424.9|92471.5|92421.5|63
1648665480000|2022-03-30 18:38:00|92471.4|92421.4|92460.2|92410.2|92472.3|92422.3|92459.4|92409.4|53
1648665490000|2022-03-30 18:38:10|92459.8|92409.8|92465.7|92415.7|92465.8|92429.2|92451.7|92409.8|38
1648665500000|2022-03-30 18:38:20|92465.2|92415.2|92463.3|92413.3|92465.2|92415.2|92463.2|92413.2|22
1648665510000|2022-03-30 18:38:30|92463.5|92413.5|92461|92411|92464.9|92414.9|92460.5|92410.5|29
1648665520000|2022-03-30 18:38:40|92460.4|92410.4|92459.1|92409.1|92460.4|92424.5|92447.3|92408.2|44
1648665530000|2022-03-30 18:38:50|92459.4|92409.4|92445.2|92420.2|92460.1|92420.5|92442.4|92405.8|35
1648665540000|2022-03-30 18:39:00|92444.8|92419.8|92454|92404|92456.4|92421.7|92441.2|92403.9|48
1648665550000|2022-03-30 18:39:10|92455.4|92405.4|92443.6|92418.6|92455.6|92418.8|92442.6|92403.6|23
1648665560000|2022-03-30 18:39:20|92443.5|92418.5|92440.1|92415.1|92452.7|92427.7|92440.1|92415.1|54
1648665570000|2022-03-30 18:39:30|92440.4|92415.4|92442|92417|92455.2|92417.5|92440.2|92403.9|40
1648665580000|2022-03-30 18:39:40|92442.3|92417.3|92455.7|92405.7|92455.7|92419.4|92440.7|92405.2|59
1648665590000|2022-03-30 18:39:50|92455.8|92405.8|92450.5|92400.5|92456.3|92422.3|92439.3|92399.4|65
1648665600000|2022-03-30 18:40:00|92450.9|92400.9|92449.7|92399.7|92452.2|92402.2|92449.7|92399.7|46
1648665610000|2022-03-30 18:40:10|92449|92399|92438.7|92413.7|92450.7|92413.7|92437.2|92399|24
1648665620000|2022-03-30 18:40:20|92438.8|92413.8|92451.5|92401.5|92451.5|92415.2|92437.7|92400.8|37
1648665630000|2022-03-30 18:40:30|92452.4|92402.4|92451.8|92401.8|92452.9|92402.9|92449.9|92399.9|38
1648665640000|2022-03-30 18:40:40|92450.7|92400.7|92453.5|92403.5|92453.5|92403.5|92449.8|92399.8|38
1648665650000|2022-03-30 18:40:50|92453.2|92403.2|92453.5|92403.5|92454.3|92404.3|92452.3|92402.3|27
1648665660000|2022-03-30 18:41:00|92453.4|92403.4|92455.3|92405.3|92456.6|92406.6|92453.4|92403.4|36
1648665670000|2022-03-30 18:41:10|92455|92405|92443|92393|92455.4|92405.4|92442.9|92392.9|38
1648665680000|2022-03-30 18:41:20|92443.2|92393.2|92445.3|92395.3|92445.8|92395.8|92442.9|92392.9|42
1648665690000|2022-03-30 18:41:30|92444.7|92394.7|92442.1|92392.1|92446.5|92396.5|92441.7|92391.7|44
1648665700000|2022-03-30 18:41:40|92442.5|92392.5|92443.6|92393.6|92444.5|92394.5|92441.5|92391.5|35
1648665710000|2022-03-30 18:41:50|92443.4|92393.4|92442.9|92392.9|92444.5|92394.5|92442.1|92392.1|30
1648665720000|2022-03-30 18:42:00|92443.2|92393.2|92445.1|92395.1|92447.5|92397.5|92442.8|92392.8|26
1648665730000|2022-03-30 18:42:10|92444.1|92394.1|92446.5|92396.5|92447.6|92397.6|92443.9|92393.9|34
1648665740000|2022-03-30 18:42:20|92446.4|92396.4|92448.4|92398.4|92451|92401|92446.3|92396.3|34
1648665750000|2022-03-30 18:42:30|92445.9|92395.9|92446.7|92396.7|92447.3|92397.3|92445.6|92395.6|12
1648665760000|2022-03-30 18:42:40|92446.1|92396.1|92445.5|92395.5|92446.8|92396.8|92445.3|92395.3|15
1648665770000|2022-03-30 18:42:50|92445.3|92395.3|92453|92403|92453.3|92403.3|92445.3|92395.3|26
1648665780000|2022-03-30 18:43:00|92453.1|92403.1|92450.7|92400.7|92453.2|92403.2|92450|92400|23
1648665790000|2022-03-30 18:43:10|92451|92401|92450.8|92400.8|92452|92402|92450.6|92400.6|22
1648665800000|2022-03-30 18:43:20|92451.1|92401.1|92452.8|92402.8|92453|92403|92451.1|92401.1|15
1648665810000|2022-03-30 18:43:30|92452.4|92402.4|92454.5|92404.5|92454.5|92404.5|92452.2|92402.2|18
1648665820000|2022-03-30 18:43:40|92454.6|92404.6|92454.1|92404.1|92454.8|92404.8|92453.4|92403.4|12
1648665830000|2022-03-30 18:43:50|92452.8|92402.8|92457.3|92407.3|92457.3|92407.3|92452.8|92402.8|30
1648665840000|2022-03-30 18:44:00|92456.6|92406.6|92456.3|92406.3|92457.5|92407.5|92455.8|92405.8|22
1648665850000|2022-03-30 18:44:10|92456.5|92406.5|92452.2|92402.2|92456.7|92406.7|92447.8|92397.8|33
1648665860000|2022-03-30 18:44:20|92452.1|92402.1|92451.3|92401.3|92456.6|92406.6|92451.3|92401.3|45
1648665870000|2022-03-30 18:44:30|92451.4|92401.4|92455.7|92405.7|92455.9|92405.9|92450.5|92400.5|36
1648665880000|2022-03-30 18:44:40|92455.2|92405.2|92457.3|92407.3|92458.4|92408.4|92452.7|92402.7|31
1648665890000|2022-03-30 18:44:50|92457.5|92407.5|92456.2|92406.2|92458.2|92408.2|92452.9|92402.9|40
1648665900000|2022-03-30 18:45:00|92456.1|92406.1|92458.5|92408.5|92461.7|92411.7|92456|92406|54
1648665910000|2022-03-30 18:45:10|92462.3|92412.3|92450|92400|92462.7|92412.7|92449|92399|57
1648665920000|2022-03-30 18:45:20|92450.2|92400.2|92450.7|92400.7|92451.3|92401.3|92449.3|92399.3|32
1648665930000|2022-03-30 18:45:30|92450.6|92400.6|92451.9|92401.9|92453|92403|92450.3|92400.3|32
1648665940000|2022-03-30 18:45:40|92451.6|92401.6|92460.1|92410.1|92460.1|92410.1|92451.5|92401.5|49
1648665950000|2022-03-30 18:45:50|92460.2|92410.2|92445.1|92420.1|92460.8|92421.5|92443.7|92409.3|50
1648665960000|2022-03-30 18:46:00|92445.3|92420.3|92446.6|92421.6|92448.4|92423.4|92445.2|92420.2|30
1648665970000|2022-03-30 18:46:10|92446.7|92421.7|92458.3|92408.3|92460|92425.4|92445.9|92407.9|55
1648665980000|2022-03-30 18:46:20|92458.2|92408.2|92452.9|92402.9|92458.4|92408.4|92452.3|92402.3|59
1648665990000|2022-03-30 18:46:30|92452.5|92402.5|92450.3|92400.3|92454.3|92404.3|92449.8|92399.8|44
1648666000000|2022-03-30 18:46:40|92450.8|92400.8|92448.4|92398.4|92450.8|92400.8|92446.6|92396.6|29
1648666010000|2022-03-30 18:46:50|92449.8|92399.8|92447.6|92397.6|92450.7|92400.7|92447.2|92397.2|31
1648666020000|2022-03-30 18:47:00|92447.4|92397.4|92453|92403|92454.1|92404.1|92447.3|92397.3|50
1648666030000|2022-03-30 18:47:10|92453.8|92403.8|92457.4|92407.4|92457.4|92407.4|92452.5|92402.5|46
1648666040000|2022-03-30 18:47:20|92457.1|92407.1|92457.5|92407.5|92459.5|92409.5|92454.2|92404.2|49
1648666050000|2022-03-30 18:47:30|92457.2|92407.2|92455.3|92405.3|92457.6|92407.6|92453.9|92403.9|51
1648666060000|2022-03-30 18:47:40|92455.4|92405.4|92451.3|92401.3|92455.4|92405.4|92450.1|92400.1|40
1648666070000|2022-03-30 18:47:50|92452|92402|92447.9|92397.9|92452|92402|92447.8|92397.8|33
1648666080000|2022-03-30 18:48:00|92448.4|92398.4|92449.8|92399.8|92450.1|92400.1|92445.8|92395.8|52
1648666090000|2022-03-30 18:48:10|92449.3|92399.3|92446.4|92396.4|92449.8|92399.8|92445.6|92395.6|45
1648666100000|2022-03-30 18:48:20|92446|92396|92450|92400|92450.3|92400.3|92446|92396|40
1648666110000|2022-03-30 18:48:30|92449.8|92399.8|92451|92401|92451.2|92401.2|92449.5|92399.5|35
1648666120000|2022-03-30 18:48:40|92450.9|92400.9|92451.7|92401.7|92451.7|92401.7|92449.6|92399.6|24
1648666130000|2022-03-30 18:48:50|92451.6|92401.6|92451.7|92401.7|92451.8|92401.8|92450.6|92400.6|27
1648666140000|2022-03-30 18:49:00|92451.6|92401.6|92446.4|92396.4|92453|92403|92445.7|92395.7|51
1648666150000|2022-03-30 18:49:10|92446|92396|92451|92401|92452.1|92402.1|92445.7|92395.7|40
1648666160000|2022-03-30 18:49:20|92451.1|92401.1|92444.6|92394.6|92451.4|92401.4|92444.3|92394.3|57
1648666170000|2022-03-30 18:49:30|92444.5|92394.5|92447.4|92397.4|92449.5|92399.5|92440.9|92390.9|66
1648666180000|2022-03-30 18:49:40|92447.3|92397.3|92453|92403|92453.9|92403.9|92446.8|92396.8|62
1648666190000|2022-03-30 18:49:50|92453.1|92403.1|92453.7|92403.7|92455.5|92405.5|92450.8|92400.8|58
1648666200000|2022-03-30 18:50:00|92453.9|92403.9|92436.5|92411.5|92456.8|92412.8|92436.5|92397.7|60
1648666210000|2022-03-30 18:50:10|92436.8|92411.8|92452.6|92402.6|92453.6|92411.8|92434.6|92399.2|60
1648666220000|2022-03-30 18:50:20|92452.4|92402.4|92442|92392|92452.4|92402.4|92442|92392|59
1648666230000|2022-03-30 18:50:30|92441.7|92391.7|92446.8|92396.8|92446.8|92396.8|92441.1|92391.1|54
1648666240000|2022-03-30 18:50:40|92446.4|92396.4|92447.5|92397.5|92450.1|92400.1|92445.9|92395.9|41
1648666250000|2022-03-30 18:50:50|92447.3|92397.3|92447.7|92397.7|92452.5|92402.5|92446.2|92396.2|58
1648666260000|2022-03-30 18:51:00|92447.3|92397.3|92450.2|92400.2|92451.9|92401.9|92447.3|92397.3|67
1648666270000|2022-03-30 18:51:10|92450.3|92400.3|92451.8|92401.8|92453.8|92403.8|92449.4|92399.4|64
1648666280000|2022-03-30 18:51:20|92451.6|92401.6|92453.7|92403.7|92454.1|92404.1|92451.3|92401.3|57
1648666290000|2022-03-30 18:51:30|92453.8|92403.8|92452.8|92402.8|92456.2|92406.2|92450.7|92400.7|58
1648666300000|2022-03-30 18:51:40|92453.5|92403.5|92458.6|92408.6|92461.5|92411.5|92453.5|92403.5|56
1648666310000|2022-03-30 18:51:50|92458.4|92408.4|92455.3|92405.3|92458.9|92408.9|92453.5|92403.5|55
1648666320000|2022-03-30 18:52:00|92455.7|92405.7|92445.4|92395.4|92455.9|92405.9|92441|92391|65
1648666330000|2022-03-30 18:52:10|92444.9|92394.9|92452.9|92402.9|92453.8|92403.8|92444.4|92394.4|52
1648666340000|2022-03-30 18:52:20|92453|92403|92453.1|92403.1|92454.5|92404.5|92451.8|92401.8|53
1648666350000|2022-03-30 18:52:30|92452.7|92402.7|92451.7|92401.7|92453.9|92403.9|92449.3|92399.3|34
1648666360000|2022-03-30 18:52:40|92452.5|92402.5|92450.7|92400.7|92453|92403|92448.2|92398.2|34
1648666370000|2022-03-30 18:52:50|92451|92401|92447.1|92397.1|92451.2|92401.2|92446.8|92396.8|30
1648666380000|2022-03-30 18:53:00|92447.6|92397.6|92454.1|92404.1|92454.3|92404.3|92447.5|92397.5|47
1648666390000|2022-03-30 18:53:10|92453.3|92403.3|92457.1|92407.1|92457.4|92407.4|92452.6|92402.6|41
1648666400000|2022-03-30 18:53:20|92458.2|92408.2|92455.2|92405.2|92459.9|92409.9|92454.9|92404.9|34
1648666410000|2022-03-30 18:53:30|92456.6|92406.6|92454.1|92404.1|92456.6|92406.6|92454.1|92404.1|48
1648666420000|2022-03-30 18:53:40|92453.9|92403.9|92458.3|92408.3|92458.4|92408.4|92453|92403|48
1648666430000|2022-03-30 18:53:50|92458.5|92408.5|92456|92406|92458.8|92408.8|92455.5|92405.5|24
1648666440000|2022-03-30 18:54:00|92456.9|92406.9|92460.3|92410.3|92460.4|92410.4|92456.9|92406.9|40
1648666450000|2022-03-30 18:54:10|92459.7|92409.7|92455.1|92405.1|92460.4|92410.4|92454.6|92404.6|34
1648666460000|2022-03-30 18:54:20|92455.3|92405.3|92455.4|92405.4|92457.1|92407.1|92453.4|92403.4|38
1648666470000|2022-03-30 18:54:30|92455.7|92405.7|92453.9|92403.9|92457.1|92407.1|92452.7|92402.7|48
1648666480000|2022-03-30 18:54:40|92454.9|92404.9|92447.9|92397.9|92457.4|92407.4|92446.9|92396.9|69
1648666490000|2022-03-30 18:54:50|92449.8|92399.8|92454.2|92404.2|92454.4|92404.4|92449.5|92399.5|38
1648666500000|2022-03-30 18:55:00|92454.1|92404.1|92452.5|92402.5|92454.1|92404.1|92448.9|92398.9|49
1648666510000|2022-03-30 18:55:10|92453|92403|92450.9|92400.9|92453.7|92403.7|92450.9|92400.9|45
1648666520000|2022-03-30 18:55:20|92451|92401|92449.9|92399.9|92451.2|92401.2|92446.6|92396.6|53
1648666530000|2022-03-30 18:55:30|92451.6|92401.6|92447.5|92397.5|92451.9|92401.9|92447.3|92397.3|42
1648666540000|2022-03-30 18:55:40|92447.6|92397.6|92448.1|92398.1|92450.1|92400.1|92447.5|92397.5|49
1648666550000|2022-03-30 18:55:50|92448.3|92398.3|92447.9|92397.9|92450.1|92400.1|92446.7|92396.7|44
1648666560000|2022-03-30 18:56:00|92447.4|92397.4|92444.6|92394.6|92447.9|92397.9|92442.3|92392.3|48
1648666570000|2022-03-30 18:56:10|92443.5|92393.5|92439.1|92389.1|92443.5|92393.5|92437.3|92387.3|62
1648666580000|2022-03-30 18:56:20|92438.9|92388.9|92444.3|92394.3|92445.3|92395.3|92438.9|92388.9|41
1648666590000|2022-03-30 18:56:30|92445.6|92395.6|92433.8|92383.8|92445.6|92395.6|92433.8|92383.8|68
1648666600000|2022-03-30 18:56:40|92434.9|92384.9|92436.4|92386.4|92439.6|92389.6|92433|92383|68
1648666610000|2022-03-30 18:56:50|92437.4|92387.4|92438.4|92388.4|92443.1|92393.1|92433.6|92383.6|62
1648666620000|2022-03-30 18:57:00|92437.8|92387.8|92438.1|92388.1|92441|92391|92434.1|92384.1|68
1648666630000|2022-03-30 18:57:10|92436.4|92386.4|92437.1|92387.1|92440.1|92390.1|92435.5|92385.5|56
1648666640000|2022-03-30 18:57:20|92436.5|92386.5|92440.8|92390.8|92442.3|92392.3|92436.5|92386.5|69
1648666650000|2022-03-30 18:57:30|92441.4|92391.4|92441.2|92391.2|92445.5|92395.5|92439|92389|71
1648666660000|2022-03-30 18:57:40|92441.3|92391.3|92442.8|92392.8|92444.9|92394.9|92439.9|92389.9|60
1648666670000|2022-03-30 18:57:50|92442.5|92392.5|92443|92393|92444.9|92394.9|92441.2|92391.2|61
1648666680000|2022-03-30 18:58:00|92442.2|92392.2|92441.4|92391.4|92443.7|92393.7|92438.9|92388.9|62
1648666690000|2022-03-30 18:58:10|92441.1|92391.1|92443|92418|92454.9|92420.4|92438.8|92388.8|61
1648666700000|2022-03-30 18:58:20|92441.2|92416.2|92444.1|92419.1|92444.7|92419.7|92440.8|92415.8|43
1648666710000|2022-03-30 18:58:30|92443.6|92418.6|92448|92423|92463.8|92424.4|92442.4|92405.4|50
1648666720000|2022-03-30 18:58:40|92448.1|92423.1|92479.8|92429.8|92483.9|92440.7|92448.1|92407.8|60
1648666730000|2022-03-30 18:58:50|92479.3|92429.3|92487.2|92437.2|92491.2|92441.2|92479.3|92429.3|58
1648666740000|2022-03-30 18:59:00|92486.5|92436.5|92486.7|92436.7|92488.3|92438.3|92484|92434|63
1648666750000|2022-03-30 18:59:10|92486.6|92436.6|92498.7|92448.7|92501.6|92451.6|92486.3|92436.3|51
1648666760000|2022-03-30 18:59:20|92499.5|92449.5|92501.3|92451.3|92501.3|92451.3|92497.1|92447.1|41
1648666770000|2022-03-30 18:59:30|92498.6|92448.6|92492.2|92442.2|92500.4|92462.2|92481|92438.3|70
1648666780000|2022-03-30 18:59:40|92491.3|92441.3|92496.9|92446.9|92501.5|92451.5|92487.3|92437.3|64
1648666790000|2022-03-30 18:59:50|92497.5|92447.5|92488|92463|92498.9|92464.9|92487.2|92446.4|44
1648666800000|2022-03-30 19:00:00|92487.7|92462.7|92513|92463|92517.3|92477.5|92487.7|92451.8|64
1648666810000|2022-03-30 19:00:10|92516.2|92466.2|92508.6|92458.6|92516.2|92466.2|92507|92457|58
1648666820000|2022-03-30 19:00:20|92509.2|92459.2|92507.1|92457.1|92510.3|92460.3|92506.6|92456.6|58
1648666830000|2022-03-30 19:00:30|92507|92457|92504.7|92454.7|92512.6|92462.6|92500.9|92450.9|66
1648666840000|2022-03-30 19:00:40|92504.8|92454.8|92502.5|92452.5|92505.3|92455.3|92502.3|92452.3|49
1648666850000|2022-03-30 19:00:50|92502.6|92452.6|92502.7|92452.7|92502.9|92452.9|92499.5|92449.5|49
1648666860000|2022-03-30 19:01:00|92503.3|92453.3|92502.6|92452.6|92504.8|92454.8|92501|92451|56
1648666870000|2022-03-30 19:01:10|92502.7|92452.7|92501.7|92451.7|92503.9|92453.9|92501.4|92451.4|38
1648666880000|2022-03-30 19:01:20|92503.4|92453.4|92506.3|92456.3|92506.5|92456.5|92503.4|92453.4|34
1648666890000|2022-03-30 19:01:30|92505.3|92455.3|92500.9|92450.9|92506|92456|92500.6|92450.6|53
1648666900000|2022-03-30 19:01:40|92500.6|92450.6|92513.1|92463.1|92514.3|92464.3|92500.6|92450.6|50
1648666910000|2022-03-30 19:01:50|92512.3|92462.3|92506.7|92456.7|92513.4|92463.4|92506.3|92456.3|61
1648666920000|2022-03-30 19:02:00|92508.6|92458.6|92508.5|92458.5|92509.4|92459.4|92506.7|92456.7|48
1648666930000|2022-03-30 19:02:10|92509|92459|92511.3|92461.3|92515.7|92476.4|92500.3|92457.3|46
1648666940000|2022-03-30 19:02:20|92511|92461|92512|92487|92517|92488.2|92507.6|92461|61
1648666950000|2022-03-30 19:02:30|92512.4|92487.4|92514.7|92464.7|92518|92487.5|92505.6|92463.9|59
1648666960000|2022-03-30 19:02:40|92516.6|92466.6|92512.5|92462.5|92517.7|92480.4|92503.1|92461.5|53
1648666970000|2022-03-30 19:02:50|92511.5|92461.5|92507.7|92457.7|92514.6|92464.6|92507|92457|57
1648666980000|2022-03-30 19:03:00|92508.1|92458.1|92507.9|92457.9|92509.8|92459.8|92506.5|92456.5|37
1648666990000|2022-03-30 19:03:10|92508|92458|92509.1|92459.1|92510.6|92460.6|92507.2|92457.2|30
1648667000000|2022-03-30 19:03:20|92510.2|92460.2|92512.8|92462.8|92513.8|92463.8|92509.2|92459.2|49
1648667010000|2022-03-30 19:03:30|92514|92464|92511.4|92461.4|92514.5|92464.5|92510.3|92460.3|53
1648667020000|2022-03-30 19:03:40|92511.7|92461.7|92507.5|92457.5|92511.7|92472.1|92494.1|92457|54
1648667030000|2022-03-30 19:03:50|92507.6|92457.6|92508.9|92458.9|92509|92459|92506.4|92456.4|50
1648667040000|2022-03-30 19:04:00|92509.5|92459.5|92509|92459|92510.2|92460.2|92508.8|92458.8|44
1648667050000|2022-03-30 19:04:10|92509.4|92459.4|92509.9|92459.9|92513.1|92463.1|92509.4|92459.4|42
1648667060000|2022-03-30 19:04:20|92510.4|92460.4|92510.1|92460.1|92511.3|92461.3|92509.2|92459.2|33
1648667070000|2022-03-30 19:04:30|92511.2|92461.2|92513.7|92463.7|92514.4|92464.4|92510.9|92460.9|52
1648667080000|2022-03-30 19:04:40|92514.1|92464.1|92511.3|92461.3|92514.1|92464.1|92510.7|92460.7|47
1648667090000|2022-03-30 19:04:50|92511.4|92461.4|92507.1|92457.1|92511.4|92461.4|92505.7|92455.7|41
1648667100000|2022-03-30 19:05:00|92507.6|92457.6|92511|92461|92511.9|92461.9|92507.1|92457.1|53
1648667110000|2022-03-30 19:05:10|92510.6|92460.6|92508.9|92458.9|92511.8|92461.8|92508.9|92458.9|36
1648667120000|2022-03-30 19:05:20|92509.4|92459.4|92515.2|92465.2|92516.3|92466.3|92508.9|92458.9|51
1648667130000|2022-03-30 19:05:30|92516.3|92466.3|92526.8|92476.8|92529|92479|92514.4|92464.4|55
1648667140000|2022-03-30 19:05:40|92526.7|92476.7|92529.5|92479.5|92530.4|92480.4|92525.2|92475.2|55
1648667150000|2022-03-30 19:05:50|92529.2|92479.2|92526.9|92476.9|92531.2|92481.2|92526.3|92476.3|60
1648667160000|2022-03-30 19:06:00|92527.2|92477.2|92530.6|92480.6|92532.5|92482.5|92526.2|92476.2|49
1648667170000|2022-03-30 19:06:10|92531|92481|92530.5|92480.5|92531.5|92481.5|92529.9|92479.9|31
1648667180000|2022-03-30 19:06:20|92530.8|92480.8|92530.5|92480.5|92531.8|92481.8|92530.1|92480.1|27
1648667190000|2022-03-30 19:06:30|92530.7|92480.7|92528.9|92478.9|92530.9|92480.9|92528.9|92478.9|24
1648667200000|2022-03-30 19:06:40|92529.1|92479.1|92521.7|92471.7|92529.4|92479.4|92521.7|92471.7|35
1648667210000|2022-03-30 19:06:50|92521.9|92471.9|92527.1|92477.1|92527.1|92477.1|92521.1|92471.1|52
1648667220000|2022-03-30 19:07:00|92526.7|92476.7|92528.2|92478.2|92528.3|92478.3|92524.6|92474.6|51
1648667230000|2022-03-30 19:07:10|92528|92478|92525.8|92475.8|92528.2|92478.2|92525.4|92475.4|33
1648667240000|2022-03-30 19:07:20|92526|92476|92526.7|92476.7|92527.5|92477.5|92526|92476|25
1648667250000|2022-03-30 19:07:30|92526.2|92476.2|92526.1|92476.1|92528.5|92478.5|92524.2|92474.2|42
1648667260000|2022-03-30 19:07:40|92525.9|92475.9|92533.4|92483.4|92534.2|92484.2|92525.1|92475.1|57
1648667270000|2022-03-30 19:07:50|92533.7|92483.7|92536.1|92486.1|92536.1|92486.1|92532|92482|31
1648667280000|2022-03-30 19:08:00|92535.5|92485.5|92530.3|92480.3|92536.2|92486.2|92529.6|92479.6|39
1648667290000|2022-03-30 19:08:10|92530.1|92480.1|92530.9|92480.9|92533.5|92483.5|92529.4|92479.4|33
1648667300000|2022-03-30 19:08:20|92530.6|92480.6|92532.1|92482.1|92533.4|92483.4|92530.6|92480.6|29
1648667310000|2022-03-30 19:08:30|92532.3|92482.3|92532.2|92482.2|92533.8|92483.8|92531.9|92481.9|41
1648667320000|2022-03-30 19:08:40|92533.1|92483.1|92533.8|92483.8|92535.1|92485.1|92531.6|92481.6|33
1648667330000|2022-03-30 19:08:50|92533.7|92483.7|92532.7|92482.7|92536.8|92486.8|92532.7|92482.7|38
1648667340000|2022-03-30 19:09:00|92532.4|92482.4|92531.7|92481.7|92533|92483|92531.4|92481.4|29
1648667350000|2022-03-30 19:09:10|92531.9|92481.9|92535.1|92485.1|92536.2|92486.2|92531.9|92481.9|38
1648667360000|2022-03-30 19:09:20|92535|92485|92534.4|92484.4|92535|92485|92533.4|92483.4|29
1648667370000|2022-03-30 19:09:30|92534.1|92484.1|92533.5|92483.5|92534.1|92484.1|92532.5|92482.5|30
1648667380000|2022-03-30 19:09:40|92533.1|92483.1|92534.4|92484.4|92535.7|92485.7|92533|92483|36
1648667390000|2022-03-30 19:09:50|92534.1|92484.1|92535.7|92485.7|92536.3|92486.3|92531.8|92481.8|36
1648667400000|2022-03-30 19:10:00|92535.4|92485.4|92540.3|92490.3|92540.9|92490.9|92535.4|92485.4|36
1648667410000|2022-03-30 19:10:10|92540.1|92490.1|92539.9|92489.9|92542|92492|92539.9|92489.9|34
1648667420000|2022-03-30 19:10:20|92540|92490|92539|92489|92540.4|92490.4|92538.8|92488.8|31
1648667430000|2022-03-30 19:10:30|92537.7|92487.7|92536.5|92486.5|92537.7|92487.7|92535.8|92485.8|26
1648667440000|2022-03-30 19:10:40|92536.7|92486.7|92534.6|92484.6|92536.7|92486.7|92533.3|92483.3|43
1648667450000|2022-03-30 19:10:50|92535|92485|92533.9|92483.9|92535.5|92485.5|92533.3|92483.3|34
1648667460000|2022-03-30 19:11:00|92533.7|92483.7|92530.2|92480.2|92533.7|92483.7|92528.5|92478.5|21
1648667470000|2022-03-30 19:11:10|92530.5|92480.5|92532.1|92482.1|92534.8|92484.8|92530.3|92480.3|49
1648667480000|2022-03-30 19:11:20|92531.9|92481.9|92531.8|92481.8|92534.3|92484.3|92531.6|92481.6|22
1648667490000|2022-03-30 19:11:30|92531.6|92481.6|92533.5|92483.5|92533.7|92483.7|92531.6|92481.6|32
1648667500000|2022-03-30 19:11:40|92533.4|92483.4|92534.3|92484.3|92535.3|92485.3|92531.3|92481.3|25
1648667510000|2022-03-30 19:11:50|92534.2|92484.2|92533.2|92483.2|92534.7|92484.7|92533|92483|28
1648667520000|2022-03-30 19:12:00|92533.1|92483.1|92533.9|92483.9|92535|92485|92533|92483|22
1648667530000|2022-03-30 19:12:10|92534.2|92484.2|92533.7|92483.7|92534.5|92484.5|92533.3|92483.3|29
1648667540000|2022-03-30 19:12:20|92533.8|92483.8|92533.8|92483.8|92534.7|92484.7|92533.6|92483.6|30
1648667550000|2022-03-30 19:12:30|92533.4|92483.4|92533.6|92483.6|92534.1|92484.1|92533.2|92483.2|15
1648667560000|2022-03-30 19:12:40|92533.4|92483.4|92534.2|92484.2|92535.2|92485.2|92532.9|92482.9|29
1648667570000|2022-03-30 19:12:50|92534.3|92484.3|92534.1|92484.1|92534.4|92484.4|92533.4|92483.4|22
1648667580000|2022-03-30 19:13:00|92534|92484|92531.7|92481.7|92535.4|92485.4|92531.3|92481.3|35
1648667590000|2022-03-30 19:13:10|92532|92482|92531|92481|92533.5|92483.5|92530.7|92480.7|32
1648667600000|2022-03-30 19:13:20|92531.1|92481.1|92531.2|92481.2|92532.1|92482.1|92530.8|92480.8|19
1648667610000|2022-03-30 19:13:30|92531.8|92481.8|92534|92484|92534|92484|92531.7|92481.7|36
1648667620000|2022-03-30 19:13:40|92534.1|92484.1|92532.5|92482.5|92534.3|92484.3|92530.9|92480.9|32
1648667630000|2022-03-30 19:13:50|92532.3|92482.3|92532.6|92482.6|92532.8|92482.8|92531.7|92481.7|18
1648667640000|2022-03-30 19:14:00|92532.4|92482.4|92541.4|92491.4|92542.5|92492.5|92532.1|92482.1|36
1648667650000|2022-03-30 19:14:10|92541.5|92491.5|92540.4|92490.4|92542.1|92492.1|92540|92490|23
1648667660000|2022-03-30 19:14:20|92540.3|92490.3|92542.5|92492.5|92543.8|92493.8|92540.3|92490.3|17
1648667670000|2022-03-30 19:14:30|92542.4|92492.4|92534|92484|92543.3|92493.3|92533.6|92483.6|53
1648667680000|2022-03-30 19:14:40|92533.8|92483.8|92527|92477|92533.8|92483.8|92525.2|92475.2|59
1648667690000|2022-03-30 19:14:50|92526.6|92476.6|92524.6|92474.6|92527.4|92477.4|92524.2|92474.2|43
1648667700000|2022-03-30 19:15:00|92524.7|92474.7|92528.3|92478.3|92530.4|92480.4|92524.3|92474.3|49
1648667710000|2022-03-30 19:15:10|92527.8|92477.8|92527.3|92477.3|92528.9|92478.9|92527|92477|39
1648667720000|2022-03-30 19:15:20|92526.7|92476.7|92529|92479|92529.9|92479.9|92521.2|92471.2|38
1648667730000|2022-03-30 19:15:30|92527.6|92477.6|92528.4|92478.4|92528.7|92478.7|92524.7|92474.7|32
1648667740000|2022-03-30 19:15:40|92528|92478|92529.2|92479.2|92531.9|92481.9|92527.7|92477.7|40
1648667750000|2022-03-30 19:15:50|92528.7|92478.7|92529.7|92479.7|92530.9|92480.9|92527.5|92477.5|50
1648667760000|2022-03-30 19:16:00|92530.3|92480.3|92534.3|92484.3|92535.7|92485.7|92529|92479|50
1648667770000|2022-03-30 19:16:10|92534.7|92484.7|92535.4|92485.4|92539.4|92489.4|92533.1|92483.1|60
1648667780000|2022-03-30 19:16:20|92535.1|92485.1|92535.3|92485.3|92536.2|92486.2|92534.3|92484.3|35
1648667790000|2022-03-30 19:16:30|92535.9|92485.9|92539.4|92489.4|92540|92490|92535.9|92485.9|63
1648667800000|2022-03-30 19:16:40|92539.1|92489.1|92540.7|92490.7|92540.7|92490.7|92535|92485|43
1648667810000|2022-03-30 19:16:50|92539.9|92489.9|92538.4|92488.4|92541.4|92491.4|92538.3|92488.3|35
1648667820000|2022-03-30 19:17:00|92537.8|92487.8|92540.6|92490.6|92543.3|92493.3|92536.9|92486.9|54
1648667830000|2022-03-30 19:17:10|92540.2|92490.2|92539.7|92489.7|92540.5|92490.5|92539.1|92489.1|28
1648667840000|2022-03-30 19:17:20|92539.9|92489.9|92540.1|92490.1|92543.1|92493.1|92539.8|92489.8|31
1648667850000|2022-03-30 19:17:30|92540.2|92490.2|92539.8|92489.8|92541.4|92491.4|92539.7|92489.7|32
1648667860000|2022-03-30 19:17:40|92540.3|92490.3|92544.3|92494.3|92544.5|92494.5|92539.9|92489.9|43
1648667870000|2022-03-30 19:17:50|92547.4|92497.4|92549.7|92499.7|92549.8|92499.8|92545.4|92495.4|37
1648667880000|2022-03-30 19:18:00|92550|92500|92545.1|92495.1|92550|92500|92545.1|92495.1|31
1648667890000|2022-03-30 19:18:10|92544.8|92494.8|92544.7|92494.7|92546.5|92496.5|92543.8|92493.8|29
1648667900000|2022-03-30 19:18:20|92544.8|92494.8|92551.9|92501.9|92555.5|92505.5|92544.7|92494.7|45
1648667910000|2022-03-30 19:18:30|92552.6|92502.6|92552.4|92502.4|92552.6|92502.6|92548.6|92498.6|37
1648667920000|2022-03-30 19:18:40|92552.2|92502.2|92550.2|92500.2|92552.6|92502.6|92549.1|92499.1|31
1648667930000|2022-03-30 19:18:50|92549.5|92499.5|92551.6|92501.6|92553.6|92503.6|92549.5|92499.5|29
1648667940000|2022-03-30 19:19:00|92551.5|92501.5|92551.9|92501.9|92552.6|92502.6|92548.2|92498.2|25
1648667950000|2022-03-30 19:19:10|92550.7|92500.7|92553.9|92503.9|92554.4|92504.4|92550.4|92500.4|27
1648667960000|2022-03-30 19:19:20|92554.1|92504.1|92552.2|92502.2|92554.2|92504.2|92552.2|92502.2|31
1648667970000|2022-03-30 19:19:30|92551|92501|92549.8|92499.8|92551|92501|92548.6|92498.6|26
1648667980000|2022-03-30 19:19:40|92550.1|92500.1|92549.8|92499.8|92551.5|92501.5|92547.4|92497.4|27
1648667990000|2022-03-30 19:19:50|92549.6|92499.6|92548.4|92498.4|92550.2|92500.2|92548.2|92498.2|29
1648668000000|2022-03-30 19:20:00|92548.5|92498.5|92552.4|92502.4|92553.5|92503.5|92548.5|92498.5|28
1648668010000|2022-03-30 19:20:10|92551.8|92501.8|92548|92498|92552.5|92502.5|92548|92498|27
1648668020000|2022-03-30 19:20:20|92548.2|92498.2|92547.9|92497.9|92548.8|92498.8|92547.7|92497.7|18
1648668030000|2022-03-30 19:20:30|92547.7|92497.7|92550.5|92500.5|92551.1|92501.1|92547.5|92497.5|20
1648668040000|2022-03-30 19:20:40|92550.6|92500.6|92550.9|92500.9|92552.3|92502.3|92548.9|92498.9|36
1648668050000|2022-03-30 19:20:50|92550.8|92500.8|92551.9|92501.9|92552|92502|92550.7|92500.7|24
1648668060000|2022-03-30 19:21:00|92552.1|92502.1|92552.2|92502.2|92554.8|92504.8|92550.6|92500.6|18
1648668070000|2022-03-30 19:21:10|92552.1|92502.1|92551.4|92501.4|92552.3|92502.3|92551|92501|21
1648668080000|2022-03-30 19:21:20|92551.5|92501.5|92558.5|92508.5|92561.8|92511.8|92551.5|92501.5|43
1648668090000|2022-03-30 19:21:30|92557.7|92507.7|92556.9|92506.9|92557.7|92507.7|92556.5|92506.5|18
1648668100000|2022-03-30 19:21:40|92557.2|92507.2|92558.3|92508.3|92559.1|92509.1|92556.4|92506.4|16
1648668110000|2022-03-30 19:21:50|92558.5|92508.5|92558.9|92508.9|92559.6|92509.6|92557.9|92507.9|25
1648668120000|2022-03-30 19:22:00|92558.7|92508.7|92559.1|92509.1|92560.8|92510.8|92557.9|92507.9|30
1648668130000|2022-03-30 19:22:10|92558.9|92508.9|92559.6|92509.6|92559.6|92509.6|92558.2|92508.2|16
1648668140000|2022-03-30 19:22:20|92559.9|92509.9|92564.2|92514.2|92565.3|92515.3|92559.9|92509.9|36
1648668150000|2022-03-30 19:22:30|92564.8|92514.8|92566.1|92516.1|92568.6|92518.6|92563.8|92513.8|37
1648668160000|2022-03-30 19:22:40|92566.2|92516.2|92562.5|92512.5|92566.5|92516.5|92562.4|92512.4|34
1648668170000|2022-03-30 19:22:50|92562.8|92512.8|92564|92514|92564|92514|92562.1|92512.1|34
1648668180000|2022-03-30 19:23:00|92563.9|92513.9|92569.7|92519.7|92570.4|92520.4|92563.6|92513.6|42
1648668190000|2022-03-30 19:23:10|92570.4|92520.4|92574.5|92524.5|92576.2|92526.2|92570.3|92520.3|40
1648668200000|2022-03-30 19:23:20|92574.6|92524.6|92577|92527|92579.7|92529.7|92574.6|92524.6|31
1648668210000|2022-03-30 19:23:30|92577.3|92527.3|92575.5|92525.5|92577.5|92527.5|92575.4|92525.4|21
1648668220000|2022-03-30 19:23:40|92575.2|92525.2|92575.6|92525.6|92577.3|92527.3|92575|92525|16
1648668230000|2022-03-30 19:23:50|92575.5|92525.5|92569.6|92519.6|92579.9|92529.9|92568|92518|46
1648668240000|2022-03-30 19:24:00|92569.5|92519.5|92573|92523|92573.7|92523.7|92569.5|92519.5|41
1648668250000|2022-03-30 19:24:10|92572.8|92522.8|92575.1|92525.1|92577.3|92527.3|92570.2|92520.2|63
1648668260000|2022-03-30 19:24:20|92575.2|92525.2|92577.8|92527.8|92578.8|92528.8|92572.5|92522.5|53
1648668270000|2022-03-30 19:24:30|92577.7|92527.7|92581.2|92531.2|92582.2|92532.2|92575.9|92525.9|50
1648668280000|2022-03-30 19:24:40|92581.6|92531.6|92607.8|92557.8|92609.3|92559.3|92580.5|92530.5|57
1648668290000|2022-03-30 19:24:50|92608.8|92558.8|92608|92558|92616.8|92566.8|92604.4|92554.4|61
1648668300000|2022-03-30 19:25:00|92607.7|92557.7|92628.8|92578.8|92632.9|92582.9|92607.1|92557.1|67
1648668310000|2022-03-30 19:25:10|92629|92579|92634.3|92584.3|92634.5|92584.5|92628|92578|53
1648668320000|2022-03-30 19:25:20|92633.8|92583.8|92646|92596|92647.2|92597.2|92633.8|92583.8|62
1648668330000|2022-03-30 19:25:30|92645.8|92595.8|92647|92597|92647.4|92597.4|92644.8|92594.8|39
1648668340000|2022-03-30 19:25:40|92647.1|92597.1|92646.9|92596.9|92647.5|92597.5|92644.8|92594.8|58
1648668350000|2022-03-30 19:25:50|92647.2|92597.2|92646.1|92596.1|92648.8|92598.8|92645.3|92595.3|49
1648668360000|2022-03-30 19:26:00|92646|92596|92645|92595|92646.4|92596.4|92642.7|92592.7|58
1648668370000|2022-03-30 19:26:10|92644.7|92594.7|92644|92594|92646.3|92596.3|92643.6|92593.6|43
1648668380000|2022-03-30 19:26:20|92644.4|92594.4|92642.3|92592.3|92644.9|92594.9|92641.2|92591.2|37
1648668390000|2022-03-30 19:26:30|92641.9|92591.9|92634.9|92584.9|92642.4|92592.4|92631.6|92581.6|65
1648668400000|2022-03-30 19:26:40|92635.2|92585.2|92631.6|92581.6|92636.4|92586.4|92631.6|92581.6|53
1648668410000|2022-03-30 19:26:50|92631.5|92581.5|92632.6|92582.6|92636|92586|92629.5|92579.5|63
1648668420000|2022-03-30 19:27:00|92632.4|92582.4|92626.3|92576.3|92632.4|92582.4|92625.6|92575.6|64
1648668430000|2022-03-30 19:27:10|92626.4|92576.4|92623.8|92573.8|92626.4|92576.4|92620.9|92570.9|50
1648668440000|2022-03-30 19:27:20|92623.3|92573.3|92624.6|92574.6|92625.3|92575.3|92621.8|92571.8|52
1648668450000|2022-03-30 19:27:30|92624.9|92574.9|92624.9|92574.9|92628|92578|92621.7|92571.7|63
1648668460000|2022-03-30 19:27:40|92624.8|92574.8|92623.5|92573.5|92624.9|92574.9|92622.8|92572.8|44
1648668470000|2022-03-30 19:27:50|92623.6|92573.6|92623.3|92573.3|92625.9|92575.9|92622.9|92572.9|44
1648668480000|2022-03-30 19:28:00|92624.8|92574.8|92624.7|92574.7|92626.2|92576.2|92622.7|92572.7|44
1648668490000|2022-03-30 19:28:10|92624.5|92574.5|92625.4|92575.4|92626|92576|92622.2|92572.2|41
1648668500000|2022-03-30 19:28:20|92625.5|92575.5|92627.9|92577.9|92627.9|92577.9|92624.7|92574.7|47
1648668510000|2022-03-30 19:28:30|92627.7|92577.7|92625|92575|92629.2|92579.2|92625|92575|29
1648668520000|2022-03-30 19:28:40|92624.2|92574.2|92623.4|92573.4|92625.8|92575.8|92623|92573|39
1648668530000|2022-03-30 19:28:50|92623.6|92573.6|92631.1|92581.1|92631.4|92581.4|92622.9|92572.9|47
1648668540000|2022-03-30 19:29:00|92629.5|92579.5|92634.6|92584.6|92634.6|92584.6|92627.3|92577.3|46
1648668550000|2022-03-30 19:29:10|92635.4|92585.4|92642.9|92592.9|92643|92593|92635.2|92585.2|47
1648668560000|2022-03-30 19:29:20|92642.8|92592.8|92646.8|92596.8|92647.6|92597.6|92641.4|92591.4|42
1648668570000|2022-03-30 19:29:30|92646.9|92596.9|92644|92594|92647.1|92597.1|92642.7|92592.7|43
1648668580000|2022-03-30 19:29:40|92644.3|92594.3|92646.8|92596.8|92648|92598|92644.3|92594.3|52
1648668590000|2022-03-30 19:29:50|92646.5|92596.5|92642.9|92592.9|92646.8|92596.8|92642.6|92592.6|42
1648668600000|2022-03-30 19:30:00|92642.8|92592.8|92651|92601|92651.2|92601.2|92641.3|92591.3|54
1648668610000|2022-03-30 19:30:10|92651.1|92601.1|92650.8|92600.8|92652.4|92602.4|92649.5|92599.5|53
1648668620000|2022-03-30 19:30:20|92650.7|92600.7|92653.3|92603.3|92653.4|92603.4|92648.8|92598.8|35
1648668630000|2022-03-30 19:30:30|92653.2|92603.2|92659.6|92609.6|92662.2|92612.2|92653.2|92603.2|37
1648668640000|2022-03-30 19:30:40|92659.7|92609.7|92658.2|92608.2|92660.2|92610.2|92657.4|92607.4|33
1648668650000|2022-03-30 19:30:50|92658.8|92608.8|92661.6|92611.6|92661.7|92611.7|92656.1|92606.1|29
1648668660000|2022-03-30 19:31:00|92661.4|92611.4|92652.3|92602.3|92662.2|92612.2|92649.9|92599.9|50
1648668670000|2022-03-30 19:31:10|92650.2|92600.2|92653.9|92603.9|92654.5|92604.5|92650.2|92600.2|27
1648668680000|2022-03-30 19:31:20|92653.4|92603.4|92653.1|92603.1|92653.8|92603.8|92652.6|92602.6|24
1648668690000|2022-03-30 19:31:30|92653.2|92603.2|92654.4|92604.4|92654.4|92604.4|92651.7|92601.7|33
1648668700000|2022-03-30 19:31:40|92654.3|92604.3|92653|92603|92654.6|92604.6|92651.4|92601.4|27
1648668710000|2022-03-30 19:31:50|92653.1|92603.1|92653.5|92603.5|92654.1|92604.1|92652.5|92602.5|19
1648668720000|2022-03-30 19:32:00|92653.6|92603.6|92653.9|92603.9|92654.2|92604.2|92653.2|92603.2|21
1648668730000|2022-03-30 19:32:10|92653.7|92603.7|92649.2|92599.2|92653.9|92603.9|92648.3|92598.3|23
1648668740000|2022-03-30 19:32:20|92649.6|92599.6|92646.2|92596.2|92650.2|92600.2|92645.9|92595.9|32
1648668750000|2022-03-30 19:32:30|92645.9|92595.9|92642.3|92592.3|92646.2|92596.2|92642.3|92592.3|45
1648668760000|2022-03-30 19:32:40|92641.6|92591.6|92641.6|92591.6|92643.7|92593.7|92640.4|92590.4|30
1648668770000|2022-03-30 19:32:50|92641.5|92591.5|92640.2|92590.2|92641.7|92591.7|92640.2|92590.2|24
1648668780000|2022-03-30 19:33:00|92640.6|92590.6|92637.2|92587.2|92641|92591|92637.2|92587.2|26
1648668790000|2022-03-30 19:33:10|92637.6|92587.6|92634.8|92584.8|92638.3|92588.3|92633.6|92583.6|37
1648668800000|2022-03-30 19:33:20|92634|92584|92636.5|92586.5|92636.9|92586.9|92633.8|92583.8|27
1648668810000|2022-03-30 19:33:30|92636.4|92586.4|92637.8|92587.8|92638.3|92588.3|92635.8|92585.8|23
1648668820000|2022-03-30 19:33:40|92637.7|92587.7|92639.6|92589.6|92640.5|92590.5|92637.3|92587.3|23
1648668830000|2022-03-30 19:33:50|92639.7|92589.7|92638.8|92588.8|92639.9|92589.9|92638|92588|21
1648668840000|2022-03-30 19:34:00|92638.4|92588.4|92638.6|92588.6|92639.1|92589.1|92636.5|92586.5|23
1648668850000|2022-03-30 19:34:10|92638.9|92588.9|92641|92591|92641.2|92591.2|92638.6|92588.6|16
1648668860000|2022-03-30 19:34:20|92640.8|92590.8|92635.4|92585.4|92641.3|92591.3|92634.5|92584.5|32
1648668870000|2022-03-30 19:34:30|92636.1|92586.1|92639.5|92589.5|92639.8|92589.8|92634.5|92584.5|28
1648668880000|2022-03-30 19:34:40|92639.7|92589.7|92639.3|92589.3|92640.9|92590.9|92638.1|92588.1|24
1648668890000|2022-03-30 19:34:50|92639.6|92589.6|92639.7|92589.7|92640.2|92590.2|92638.5|92588.5|27
1648668900000|2022-03-30 19:35:00|92639.8|92589.8|92634.7|92584.7|92640.1|92590.1|92634.7|92584.7|39
1648668910000|2022-03-30 19:35:10|92634.8|92584.8|92631.1|92581.1|92635.1|92585.1|92630.6|92580.6|39
1648668920000|2022-03-30 19:35:20|92600.5|92550.5|92593.9|92543.9|92607.3|92550.5|92578.8|92517.5|60
1648668930000|2022-03-30 19:35:30|92595.1|92545.1|92593.9|92543.9|92595.4|92545.4|92593.8|92543.8|25
1648668940000|2022-03-30 19:35:40|92594|92544|92594.2|92544.2|92595|92545|92593.2|92543.2|15
1648668950000|2022-03-30 19:35:50|92594.1|92544.1|92582.1|92532.1|92596.7|92546.7|92582.1|92532.1|38
1648668960000|2022-03-30 19:36:00|92582.3|92532.3|92581.7|92531.7|92582.3|92532.3|92574.4|92524.4|64
1648668970000|2022-03-30 19:36:10|92581.4|92531.4|92577.9|92527.9|92581.4|92531.4|92577.3|92527.3|39
1648668980000|2022-03-30 19:36:20|92578.1|92528.1|92576.4|92526.4|92579.3|92529.3|92574.8|92524.8|47
1648668990000|2022-03-30 19:36:30|92576.8|92526.8|92576.5|92526.5|92576.8|92526.8|92576.3|92526.3|23
1648669000000|2022-03-30 19:36:40|92576.7|92526.7|92576.6|92526.6|92576.9|92526.9|92576.1|92526.1|10
1648669010000|2022-03-30 19:36:50|92576.7|92526.7|92576.9|92526.9|92578.9|92528.9|92576|92526|23
1648669020000|2022-03-30 19:37:00|92577|92527|92585.8|92535.8|92586|92536|92577|92527|41
1648669030000|2022-03-30 19:37:10|92586.2|92536.2|92588.7|92538.7|92594|92544|92585.9|92535.9|54
1648669040000|2022-03-30 19:37:20|92588.9|92538.9|92581.6|92531.6|92588.9|92538.9|92581.1|92531.1|42
1648669050000|2022-03-30 19:37:30|92581.4|92531.4|92581.8|92531.8|92582.7|92532.7|92580.7|92530.7|27
1648669060000|2022-03-30 19:37:40|92581.9|92531.9|92578|92528|92581.9|92531.9|92578|92528|30
1648669070000|2022-03-30 19:37:50|92577.8|92527.8|92579.1|92529.1|92582.7|92532.7|92577.7|92527.7|37
1648669080000|2022-03-30 19:38:00|92578.9|92528.9|92579.4|92529.4|92580|92530|92578|92528|36
1648669090000|2022-03-30 19:38:10|92579.5|92529.5|92581.5|92531.5|92583|92533|92579.4|92529.4|29
1648669100000|2022-03-30 19:38:20|92583.8|92533.8|92585.1|92535.1|92587.1|92537.1|92583.8|92533.8|32
1648669110000|2022-03-30 19:38:30|92585.9|92535.9|92596.7|92546.7|92597.3|92547.3|92585.9|92535.9|42
1648669120000|2022-03-30 19:38:40|92595.8|92545.8|92603.9|92553.9|92604|92554|92595.8|92545.8|44
1648669130000|2022-03-30 19:38:50|92603.3|92553.3|92616.5|92566.5|92617.5|92567.5|92603.2|92553.2|44
1648669140000|2022-03-30 19:39:00|92616.7|92566.7|92616.1|92566.1|92616.8|92566.8|92614.1|92564.1|45
1648669150000|2022-03-30 19:39:10|92615.9|92565.9|92614.8|92564.8|92618.1|92568.1|92613.9|92563.9|45
1648669160000|2022-03-30 19:39:20|92614.6|92564.6|92607.2|92557.2|92614.6|92564.6|92606.8|92556.8|56
1648669170000|2022-03-30 19:39:30|92607.4|92557.4|92606.9|92556.9|92607.9|92557.9|92606.6|92556.6|30
1648669180000|2022-03-30 19:39:40|92607|92557|92611.4|92561.4|92612.2|92562.2|92606.6|92556.6|28
1648669190000|2022-03-30 19:39:50|92610.8|92560.8|92622.3|92572.3|92622.3|92572.3|92610.6|92560.6|48
1648669200000|2022-03-30 19:40:00|92622.2|92572.2|92619.4|92569.4|92622.6|92572.6|92617.5|92567.5|53
1648669210000|2022-03-30 19:40:10|92619.5|92569.5|92632.7|92582.7|92633.5|92583.5|92619.5|92569.5|61
1648669220000|2022-03-30 19:40:20|92632.8|92582.8|92637.2|92587.2|92638.6|92588.6|92632.6|92582.6|43
1648669230000|2022-03-30 19:40:30|92637.1|92587.1|92640.1|92590.1|92640.1|92590.1|92636.5|92586.5|31
1648669240000|2022-03-30 19:40:40|92640.2|92590.2|92637.5|92587.5|92640.2|92590.2|92637.5|92587.5|33
1648669250000|2022-03-30 19:40:50|92637.8|92587.8|92639.7|92589.7|92639.7|92589.7|92637.8|92587.8|16
1648669260000|2022-03-30 19:41:00|92639.4|92589.4|92636.5|92586.5|92639.8|92589.8|92636.2|92586.2|19
1648669270000|2022-03-30 19:41:10|92636.1|92586.1|92638.2|92588.2|92640|92590|92636.1|92586.1|30
1648669280000|2022-03-30 19:41:20|92638|92588|92637.9|92587.9|92638.3|92588.3|92637.6|92587.6|13
1648669290000|2022-03-30 19:41:30|92637.8|92587.8|92637.6|92587.6|92638.7|92588.7|92637.5|92587.5|28
1648669300000|2022-03-30 19:41:40|92638|92588|92642.5|92592.5|92642.5|92592.5|92638|92588|31
1648669310000|2022-03-30 19:41:50|92641.9|92591.9|92634.8|92584.8|92641.9|92591.9|92634.6|92584.6|39
1648669320000|2022-03-30 19:42:00|92634.4|92584.4|92631.9|92581.9|92635.1|92585.1|92631.8|92581.8|30
1648669330000|2022-03-30 19:42:10|92632|92582|92630.6|92580.6|92633.3|92583.3|92630.2|92580.2|23
1648669340000|2022-03-30 19:42:20|92630.5|92580.5|92631.6|92581.6|92632.1|92582.1|92629.8|92579.8|27
1648669350000|2022-03-30 19:42:30|92631.3|92581.3|92625.9|92575.9|92632.2|92582.2|92625.9|92575.9|30
1648669360000|2022-03-30 19:42:40|92625.6|92575.6|92627.1|92577.1|92630.8|92593.1|92618.1|92575.2|37
1648669370000|2022-03-30 19:42:50|92626.7|92576.7|92628|92578|92628.7|92578.7|92626.7|92576.7|27
1648669380000|2022-03-30 19:43:00|92627.8|92577.8|92628.1|92578.1|92628.7|92578.7|92627|92577|37
1648669390000|2022-03-30 19:43:10|92628.7|92578.7|92630.2|92580.2|92630.8|92580.8|92627.7|92577.7|28
1648669400000|2022-03-30 19:43:20|92629.5|92579.5|92632.8|92582.8|92634.8|92584.8|92628.7|92578.7|26
1648669410000|2022-03-30 19:43:30|92633.2|92583.2|92633.7|92583.7|92633.9|92583.9|92633|92583|20
1648669420000|2022-03-30 19:43:40|92633.8|92583.8|92634.5|92584.5|92634.8|92584.8|92633.2|92583.2|20
1648669430000|2022-03-30 19:43:50|92634.3|92584.3|92631.2|92581.2|92634.7|92584.7|92631.2|92581.2|17
1648669440000|2022-03-30 19:44:00|92631.7|92581.7|92634|92584|92634|92584|92631.7|92581.7|18
1648669450000|2022-03-30 19:44:10|92633.4|92583.4|92632.5|92582.5|92633.4|92583.4|92632.1|92582.1|16
1648669460000|2022-03-30 19:44:20|92632.6|92582.6|92632.9|92582.9|92633|92583|92632.2|92582.2|20
1648669470000|2022-03-30 19:44:30|92632.7|92582.7|92637.1|92587.1|92638.2|92588.2|92632.7|92582.7|33
1648669480000|2022-03-30 19:44:40|92637.3|92587.3|92637.6|92587.6|92638.3|92588.3|92637.1|92587.1|25
1648669490000|2022-03-30 19:44:50|92637.7|92587.7|92636.9|92586.9|92638.2|92588.2|92636.2|92586.2|31
1648669500000|2022-03-30 19:45:00|92636.8|92586.8|92633.8|92583.8|92637.1|92587.1|92632.4|92582.4|36
1648669510000|2022-03-30 19:45:10|92633.3|92583.3|92632.3|92582.3|92634.1|92584.1|92632|92582|30
1648669520000|2022-03-30 19:45:20|92633.2|92583.2|92632.3|92582.3|92633.2|92583.2|92632|92582|19
1648669530000|2022-03-30 19:45:30|92632.6|92582.6|92632.7|92582.7|92634|92584|92632.4|92582.4|26
1648669540000|2022-03-30 19:45:40|92632.8|92582.8|92633.8|92583.8|92634.5|92584.5|92632.4|92582.4|26
1648669550000|2022-03-30 19:45:50|92633.9|92583.9|92634.5|92584.5|92634.8|92584.8|92633.6|92583.6|20
1648669560000|2022-03-30 19:46:00|92634.6|92584.6|92632|92582|92634.6|92584.6|92631.5|92581.5|30
1648669570000|2022-03-30 19:46:10|92632.4|92582.4|92633.7|92583.7|92633.7|92583.7|92631.7|92581.7|17
1648669580000|2022-03-30 19:46:20|92633.6|92583.6|92628.9|92578.9|92633.6|92583.6|92626.9|92576.9|35
1648669590000|2022-03-30 19:46:30|92628.6|92578.6|92628.2|92578.2|92629|92579|92626.9|92576.9|18
1648669600000|2022-03-30 19:46:40|92628|92578|92628.7|92578.7|92629.4|92579.4|92628|92578|10
1648669610000|2022-03-30 19:46:50|92628.4|92578.4|92627.8|92577.8|92630.3|92580.3|92626.8|92576.8|15
1648669620000|2022-03-30 19:47:00|92628.3|92578.3|92629|92579|92629.2|92579.2|92627.5|92577.5|17
1648669630000|2022-03-30 19:47:10|92628.9|92578.9|92627.6|92577.6|92629.4|92579.4|92625.7|92575.7|15
1648669640000|2022-03-30 19:47:20|92626.9|92576.9|92617.4|92567.4|92626.9|92576.9|92614.7|92564.7|49
1648669650000|2022-03-30 19:47:30|92617.9|92567.9|92616.3|92566.3|92617.9|92567.9|92613.9|92563.9|27
1648669660000|2022-03-30 19:47:40|92617.5|92567.5|92617.6|92567.6|92618.1|92568.1|92616.5|92566.5|17
1648669670000|2022-03-30 19:47:50|92615.5|92565.5|92618|92568|92618.4|92568.4|92615.5|92565.5|22
1648669680000|2022-03-30 19:48:00|92617.7|92567.7|92619.8|92569.8|92620.6|92570.6|92617.6|92567.6|23
1648669690000|2022-03-30 19:48:10|92620|92570|92621.1|92571.1|92621.2|92571.2|92619|92569|17
1648669700000|2022-03-30 19:48:20|92621.5|92571.5|92625.4|92575.4|92625.8|92575.8|92620.5|92570.5|19
1648669710000|2022-03-30 19:48:30|92625|92575|92622.8|92572.8|92626.9|92576.9|92622.5|92572.5|29
1648669720000|2022-03-30 19:48:40|92622.7|92572.7|92622|92572|92625.1|92575.1|92620.9|92570.9|38
1648669730000|2022-03-30 19:48:50|92621|92571|92622.8|92572.8|92626|92576|92621|92571|35
1648669740000|2022-03-30 19:49:00|92623.1|92573.1|92622.1|92572.1|92624|92574|92619.2|92569.2|50
1648669750000|2022-03-30 19:49:10|92621.9|92571.9|92618.5|92568.5|92621.9|92571.9|92617.1|92567.1|38
1648669760000|2022-03-30 19:49:20|92619.5|92569.5|92623.1|92573.1|92624.6|92574.6|92618.9|92568.9|52
1648669770000|2022-03-30 19:49:30|92623.3|92573.3|92622.5|92572.5|92623.3|92573.3|92622|92572|52
1648669780000|2022-03-30 19:49:40|92622.7|92572.7|92622.7|92572.7|92624.5|92574.5|92621.5|92571.5|32
1648669790000|2022-03-30 19:49:50|92623.6|92573.6|92626.6|92576.6|92627.1|92577.1|92621.9|92571.9|44
1648669800000|2022-03-30 19:50:00|92626.4|92576.4|92638.9|92588.9|92640.3|92590.3|92626.4|92576.4|62
1648669810000|2022-03-30 19:50:10|92638.8|92588.8|92638.6|92588.6|92638.9|92588.9|92637.5|92587.5|32
1648669820000|2022-03-30 19:50:20|92638.3|92588.3|92639.3|92589.3|92640.2|92590.2|92638|92588|40
1648669830000|2022-03-30 19:50:30|92639.1|92589.1|92642.1|92592.1|92643.2|92593.2|92637.1|92587.1|57
1648669840000|2022-03-30 19:50:40|92642.5|92592.5|92642.6|92592.6|92644.1|92594.1|92640.8|92590.8|48
1648669850000|2022-03-30 19:50:50|92642.5|92592.5|92641.4|92591.4|92642.5|92592.5|92640.5|92590.5|37
1648669860000|2022-03-30 19:51:00|92641.5|92591.5|92643.2|92593.2|92644.5|92594.5|92640.7|92590.7|48
1648669870000|2022-03-30 19:51:10|92643|92593|92643.7|92593.7|92643.8|92593.8|92640.4|92590.4|41
1648669880000|2022-03-30 19:51:20|92643.8|92593.8|92644.4|92594.4|92645.4|92595.4|92643.6|92593.6|31
1648669890000|2022-03-30 19:51:30|92644.5|92594.5|92648.8|92598.8|92649.1|92599.1|92641|92591|44
1648669900000|2022-03-30 19:51:40|92648.3|92598.3|92657.3|92607.3|92657.4|92607.4|92648.3|92598.3|48
1648669910000|2022-03-30 19:51:50|92657.5|92607.5|92657.8|92607.8|92658.3|92608.3|92655.4|92605.4|41
1648669920000|2022-03-30 19:52:00|92658|92608|92658.3|92608.3|92658.6|92608.6|92656.8|92606.8|38
1648669930000|2022-03-30 19:52:10|92658.1|92608.1|92663.7|92613.7|92663.7|92613.7|92658|92608|39
1648669940000|2022-03-30 19:52:20|92664.6|92614.6|92667|92617|92667.1|92617.1|92664.4|92614.4|30
1648669950000|2022-03-30 19:52:30|92667.1|92617.1|92666.4|92616.4|92667.7|92617.7|92666.3|92616.3|26
1648669960000|2022-03-30 19:52:40|92665.8|92615.8|92666.2|92616.2|92666.5|92616.5|92664.6|92614.6|41
1648669970000|2022-03-30 19:52:50|92665.9|92615.9|92664.9|92614.9|92666.5|92616.5|92664.6|92614.6|23
1648669980000|2022-03-30 19:53:00|92665.1|92615.1|92664.3|92614.3|92665.8|92615.8|92662.7|92612.7|44
1648669990000|2022-03-30 19:53:10|92663.8|92613.8|92665.4|92615.4|92665.9|92615.9|92663.5|92613.5|38
1648670000000|2022-03-30 19:53:20|92665.2|92615.2|92661.6|92611.6|92665.4|92615.4|92661.4|92611.4|33
1648670010000|2022-03-30 19:53:30|92661.7|92611.7|92663|92613|92663|92613|92660.3|92610.3|19
1648670020000|2022-03-30 19:53:40|92661|92611|92656.9|92606.9|92663.3|92613.3|92656.7|92606.7|45
1648670030000|2022-03-30 19:53:50|92657|92607|92656.4|92606.4|92657|92607|92655.2|92605.2|25
1648670040000|2022-03-30 19:54:00|92656.6|92606.6|92658.3|92608.3|92658.6|92608.6|92655.8|92605.8|38
1648670050000|2022-03-30 19:54:10|92658.4|92608.4|92660.3|92610.3|92660.4|92610.4|92658.4|92608.4|24
1648670060000|2022-03-30 19:54:20|92660.4|92610.4|92659.7|92609.7|92660.5|92610.5|92658.2|92608.2|36
1648670070000|2022-03-30 19:54:30|92659.5|92609.5|92645.7|92620.7|92659.7|92621|92645.5|92607.2|35
1648670080000|2022-03-30 19:54:40|92645.8|92620.8|92658|92608|92658.7|92620.8|92645.8|92603.8|47
1648670090000|2022-03-30 19:54:50|92657.6|92607.6|92665.5|92615.5|92667.4|92617.4|92656.9|92606.9|48
1648670100000|2022-03-30 19:55:00|92665.6|92615.6|92657.8|92607.8|92665.6|92615.6|92656.1|92606.1|57
1648670110000|2022-03-30 19:55:10|92657.6|92607.6|92649.3|92599.3|92658.5|92608.5|92648.6|92598.6|53
1648670120000|2022-03-30 19:55:20|92650.3|92600.3|92645.2|92595.2|92650.3|92600.3|92643.8|92593.8|37
1648670130000|2022-03-30 19:55:30|92645.1|92595.1|92643|92593|92647.8|92597.8|92642.8|92592.8|32
1648670140000|2022-03-30 19:55:40|92641.8|92591.8|92629|92604|92645.2|92607.5|92629|92590.7|42
1648670150000|2022-03-30 19:55:50|92632|92607|92641.3|92591.3|92642.7|92609.2|92628.4|92590.7|31
1648670160000|2022-03-30 19:56:00|92641.2|92591.2|92630.3|92605.3|92641.2|92607.4|92628.2|92589.2|27
1648670170000|2022-03-30 19:56:10|92630.7|92605.7|92630.7|92605.7|92645.9|92607.1|92628|92590.2|31
1648670180000|2022-03-30 19:56:20|92631.1|92606.1|92640.6|92590.6|92644.8|92606.1|92631.1|92586.6|58
1648670190000|2022-03-30 19:56:30|92639.8|92589.8|92625.6|92600.6|92641|92601.7|92621.3|92589.8|55
1648670200000|2022-03-30 19:56:40|92624.9|92599.9|92610.8|92560.8|92634.8|92600.9|92610|92560|63
1648670210000|2022-03-30 19:56:50|92610.2|92560.2|92604.9|92554.9|92610.2|92560.2|92604.4|92554.4|49
1648670220000|2022-03-30 19:57:00|92605.9|92555.9|92598.5|92548.5|92605.9|92555.9|92596.6|92546.6|54
1648670230000|2022-03-30 19:57:10|92598.7|92548.7|92592.3|92542.3|92610.2|92549.7|92592.1|92539.6|51
1648670240000|2022-03-30 19:57:20|92592.4|92542.4|92592.8|92542.8|92594|92544|92590.8|92540.8|48
1648670250000|2022-03-30 19:57:30|92595.9|92545.9|92622.9|92572.9|92627.8|92577.8|92595.9|92545.9|61
1648670260000|2022-03-30 19:57:40|92623|92573|92608.9|92583.9|92624.6|92583.9|92608.9|92569.7|57
1648670270000|2022-03-30 19:57:50|92608.8|92583.8|92612.7|92587.7|92623.3|92587.7|92608.4|92572.5|54
1648670280000|2022-03-30 19:58:00|92612.2|92587.2|92604.7|92579.7|92623.8|92587.2|92604.4|92573.2|44
1648670290000|2022-03-30 19:58:10|92604.6|92579.6|92604.8|92579.8|92605.2|92580.2|92603.2|92578.2|35
1648670300000|2022-03-30 19:58:20|92605.2|92580.2|92603.2|92578.2|92605.2|92580.2|92602.6|92577.6|38
1648670310000|2022-03-30 19:58:30|92601.7|92576.7|92633.6|92583.6|92633.6|92598|92601.7|92576.7|56
1648670320000|2022-03-30 19:58:40|92633.9|92583.9|92635.8|92585.8|92637.7|92599.4|92623.5|92583.2|43
1648670330000|2022-03-30 19:58:50|92636|92586|92630.3|92580.3|92636.1|92598.9|92617.5|92579.9|47
1648670340000|2022-03-30 19:59:00|92630.1|92580.1|92643.2|92618.2|92654.1|92618.7|92629|92579|50
1648670350000|2022-03-30 19:59:10|92644.4|92619.4|92666.4|92616.4|92667.7|92629.2|92643.6|92613|49
1648670360000|2022-03-30 19:59:20|92666.6|92616.6|92646.9|92621.9|92666.9|92623.1|92646.3|92613.9|38
1648670370000|2022-03-30 19:59:30|92646.6|92621.6|92647.5|92622.5|92647.7|92622.7|92645.3|92620.3|43
1648670380000|2022-03-30 19:59:40|92647.6|92622.6|92650.4|92625.4|92650.4|92625.4|92645.2|92620.2|48
1648670390000|2022-03-30 19:59:50|92648.9|92623.9|92666|92616|92672.7|92625.3|92648.7|92612|73
1648670400000|2022-03-30 20:00:00|92664.9|92614.9|92627.6|92577.6|92667|92617.5|92626.5|92576.5|69
1648670410000|2022-03-30 20:00:10|92627.2|92577.2|92614|92564|92627.8|92577.8|92613.2|92563.2|55
1648670420000|2022-03-30 20:00:20|92614.6|92564.6|92615.2|92565.2|92616.1|92566.1|92612.7|92562.7|45
1648670430000|2022-03-30 20:00:30|92614.8|92564.8|92621.2|92571.2|92621.2|92571.2|92614.5|92564.5|41
1648670440000|2022-03-30 20:00:40|92622.3|92572.3|92630.4|92580.4|92631.2|92581.2|92621.3|92571.3|54
1648670450000|2022-03-30 20:00:50|92632.4|92582.4|92630.7|92580.7|92634.4|92584.4|92630|92580|51
1648670460000|2022-03-30 20:01:00|92631.8|92581.8|92628.8|92578.8|92636|92586|92627.4|92577.4|69
1648670470000|2022-03-30 20:01:10|92629.2|92579.2|92632.3|92582.3|92633.3|92583.3|92627.1|92577.1|50
1648670480000|2022-03-30 20:01:20|92632.4|92582.4|92634.1|92584.1|92635|92585|92632.1|92582.1|48
1648670490000|2022-03-30 20:01:30|92634.8|92584.8|92636.2|92586.2|92637.5|92587.5|92633.9|92583.9|47
1648670500000|2022-03-30 20:01:40|92636.1|92586.1|92638.5|92588.5|92641.1|92591.1|92635.9|92585.9|57
1648670510000|2022-03-30 20:01:50|92638.6|92588.6|92640.4|92590.4|92640.8|92590.8|92638|92588|46
1648670520000|2022-03-30 20:02:00|92639.7|92589.7|92649.3|92599.3|92657.1|92607.1|92639.7|92589.7|67
1648670530000|2022-03-30 20:02:10|92649.5|92599.5|92641.2|92591.2|92649.5|92599.5|92640.4|92590.4|65
1648670540000|2022-03-30 20:02:20|92641.3|92591.3|92639.8|92589.8|92642.5|92592.5|92639.8|92589.8|35
1648670550000|2022-03-30 20:02:30|92636.7|92586.7|92623.3|92573.3|92636.7|92586.7|92622.8|92572.8|55
1648670560000|2022-03-30 20:02:40|92622.4|92572.4|92606.5|92556.5|92623|92573|92605.2|92555.2|56
1648670570000|2022-03-30 20:02:50|92606.8|92556.8|92607.9|92557.9|92610|92560|92606.8|92556.8|64
1648670580000|2022-03-30 20:03:00|92606.9|92556.9|92599|92549|92606.9|92556.9|92598.6|92548.6|58
1648670590000|2022-03-30 20:03:10|92599.3|92549.3|92597.3|92547.3|92599.4|92549.4|92597.2|92547.2|37
1648670600000|2022-03-30 20:03:20|92597.2|92547.2|92597.5|92547.5|92598|92548|92595|92545|30
1648670610000|2022-03-30 20:03:30|92597.7|92547.7|92597.7|92547.7|92598.8|92548.8|92596.2|92546.2|26
1648670620000|2022-03-30 20:03:40|92596.1|92546.1|92593.8|92543.8|92597.3|92547.3|92593.8|92543.8|31
1648670630000|2022-03-30 20:03:50|92590.9|92540.9|92593.7|92543.7|92594.1|92544.1|92589.7|92539.7|33
1648670640000|2022-03-30 20:04:00|92594.4|92544.4|92583.3|92533.3|92594.4|92544.4|92582.6|92532.6|36
1648670650000|2022-03-30 20:04:10|92584.5|92534.5|92584.4|92534.4|92586.2|92536.2|92584.1|92534.1|11
1648670660000|2022-03-30 20:04:20|92584.8|92534.8|92583.5|92533.5|92585.4|92535.4|92582.5|92532.5|29
1648670670000|2022-03-30 20:04:30|92583.7|92533.7|92584.3|92534.3|92585|92535|92580.9|92530.9|16
1648670680000|2022-03-30 20:04:40|92584.1|92534.1|92582.3|92532.3|92584.7|92534.7|92581.6|92531.6|17
1648670690000|2022-03-30 20:04:50|92582.6|92532.6|92577.3|92527.3|92582.6|92532.6|92575.2|92525.2|46
1648670700000|2022-03-30 20:05:00|92576|92526|92574.2|92524.2|92577.5|92527.5|92573.3|92523.3|37
1648670710000|2022-03-30 20:05:10|92574.4|92524.4|92576.3|92526.3|92576.3|92526.3|92573.5|92523.5|23
1648670720000|2022-03-30 20:05:20|92576.2|92526.2|92576|92526|92577|92527|92575.4|92525.4|12
1648670730000|2022-03-30 20:05:30|92576.3|92526.3|92572.7|92522.7|92576.9|92526.9|92570.8|92520.8|36
1648670740000|2022-03-30 20:05:40|92574.2|92524.2|92572.8|92522.8|92574.2|92524.2|92572.5|92522.5|15
1648670750000|2022-03-30 20:05:50|92572.6|92522.6|92565|92515|92573.6|92523.6|92563.3|92513.3|38
1648670760000|2022-03-30 20:06:00|92565.6|92515.6|92563.2|92513.2|92565.6|92515.6|92562.4|92512.4|32
1648670770000|2022-03-30 20:06:10|92563|92513|92564.1|92514.1|92565.7|92515.7|92562.8|92512.8|33
1648670780000|2022-03-30 20:06:20|92564.2|92514.2|92563.8|92513.8|92564.9|92514.9|92562.8|92512.8|27
1648670790000|2022-03-30 20:06:30|92563.9|92513.9|92564.3|92514.3|92564.8|92514.8|92563.8|92513.8|12
1648670800000|2022-03-30 20:06:40|92564.1|92514.1|92566.7|92516.7|92567.6|92517.6|92562.3|92512.3|23
1648670810000|2022-03-30 20:06:50|92566.5|92516.5|92565.3|92515.3|92569.2|92519.2|92565|92515|34
1648670820000|2022-03-30 20:07:00|92565.5|92515.5|92565.5|92515.5|92566.9|92516.9|92565.3|92515.3|25
1648670830000|2022-03-30 20:07:10|92565.2|92515.2|92565.4|92515.4|92565.7|92515.7|92565|92515|15
1648670840000|2022-03-30 20:07:20|92564.6|92514.6|92567.3|92517.3|92567.7|92517.7|92563.8|92513.8|35
1648670850000|2022-03-30 20:07:30|92567.2|92517.2|92567.2|92517.2|92567.8|92517.8|92565.9|92515.9|31
1648670860000|2022-03-30 20:07:40|92568.7|92518.7|92566.1|92516.1|92568.9|92518.9|92565.4|92515.4|21
1648670870000|2022-03-30 20:07:50|92566.2|92516.2|92565.5|92515.5|92567.2|92517.2|92565.5|92515.5|9
1648670880000|2022-03-30 20:08:00|92565.1|92515.1|92565.7|92515.7|92566.9|92516.9|92564.4|92514.4|17
1648670890000|2022-03-30 20:08:10|92565.6|92515.6|92564.2|92514.2|92565.7|92515.7|92564.2|92514.2|14
1648670900000|2022-03-30 20:08:20|92564|92514|92564|92514|92566.3|92516.3|92563.5|92513.5|18
1648670910000|2022-03-30 20:08:30|92563.5|92513.5|92563.6|92513.6|92565.8|92515.8|92562.6|92512.6|17
1648670920000|2022-03-30 20:08:40|92564.5|92514.5|92564.2|92514.2|92565.2|92515.2|92562.2|92512.2|22
1648670930000|2022-03-30 20:08:50|92563.6|92513.6|92565.4|92515.4|92565.6|92515.6|92562.5|92512.5|9
1648670940000|2022-03-30 20:09:00|92565.8|92515.8|92561.5|92511.5|92565.8|92515.8|92561.4|92511.4|24
1648670950000|2022-03-30 20:09:10|92561.4|92511.4|92561.9|92511.9|92562.4|92512.4|92560.9|92510.9|21
1648670960000|2022-03-30 20:09:20|92562.1|92512.1|92560.7|92510.7|92562.5|92512.5|92560.2|92510.2|21
1648670970000|2022-03-30 20:09:30|92560.8|92510.8|92561.6|92511.6|92563.2|92513.2|92560.8|92510.8|16
1648670980000|2022-03-30 20:09:40|92561.9|92511.9|92562.2|92512.2|92563.9|92513.9|92559|92509|18
1648670990000|2022-03-30 20:09:50|92562.7|92512.7|92564.6|92514.6|92564.6|92514.6|92562.7|92512.7|12
1648671000000|2022-03-30 20:10:00|92564.1|92514.1|92564.1|92514.1|92564.6|92514.6|92562.8|92512.8|22
1648671010000|2022-03-30 20:10:10|92564.4|92514.4|92566.5|92516.5|92568|92518|92564.4|92514.4|28
1648671020000|2022-03-30 20:10:20|92567.2|92517.2|92567.2|92517.2|92567.6|92517.6|92565.4|92515.4|24
1648671030000|2022-03-30 20:10:30|92567|92517|92567.5|92517.5|92567.5|92517.5|92566.9|92516.9|15
1648671040000|2022-03-30 20:10:40|92567.2|92517.2|92567.8|92517.8|92567.9|92517.9|92566.9|92516.9|12
1648671050000|2022-03-30 20:10:50|92567.5|92517.5|92567.9|92517.9|92567.9|92517.9|92566.3|92516.3|10
1648671060000|2022-03-30 20:11:00|92567.6|92517.6|92570|92520|92570.5|92520.5|92567.3|92517.3|20
1648671070000|2022-03-30 20:11:10|92569.4|92519.4|92568.5|92518.5|92569.9|92519.9|92567.9|92517.9|19
1648671080000|2022-03-30 20:11:20|92568.6|92518.6|92567|92517|92568.6|92518.6|92566.9|92516.9|18
1648671090000|2022-03-30 20:11:30|92567.1|92517.1|92568.9|92518.9|92569.5|92519.5|92567.1|92517.1|20
1648671100000|2022-03-30 20:11:40|92569.3|92519.3|92569.7|92519.7|92569.7|92519.7|92568.7|92518.7|14
1648671110000|2022-03-30 20:11:50|92569.6|92519.6|92565|92515|92569.6|92519.6|92563.9|92513.9|20
1648671120000|2022-03-30 20:12:00|92564.8|92514.8|92551.4|92501.4|92564.8|92514.8|92547.2|92497.2|43
1648671130000|2022-03-30 20:12:10|92551.1|92501.1|92551.3|92501.3|92551.9|92501.9|92548.8|92498.8|29
1648671140000|2022-03-30 20:12:20|92551.2|92501.2|92550|92500|92551.9|92501.9|92543.5|92493.5|46
1648671150000|2022-03-30 20:12:30|92550.4|92500.4|92547.4|92497.4|92554.6|92504.6|92547.4|92497.4|29
1648671160000|2022-03-30 20:12:40|92547.6|92497.6|92547.4|92497.4|92550.7|92500.7|92547.3|92497.3|32
1648671170000|2022-03-30 20:12:50|92548.9|92498.9|92544.2|92494.2|92548.9|92498.9|92543.7|92493.7|28
1648671180000|2022-03-30 20:13:00|92544.8|92494.8|92550.1|92500.1|92550.4|92500.4|92544.2|92494.2|30
1648671190000|2022-03-30 20:13:10|92550.7|92500.7|92548.2|92498.2|92555.3|92505.3|92548.2|92498.2|41
1648671200000|2022-03-30 20:13:20|92548.6|92498.6|92549.4|92499.4|92549.4|92499.4|92548.3|92498.3|17
1648671210000|2022-03-30 20:13:30|92549.3|92499.3|92546.8|92496.8|92549.8|92499.8|92546.6|92496.6|18
1648671220000|2022-03-30 20:13:40|92547.2|92497.2|92547.5|92497.5|92547.5|92497.5|92546.6|92496.6|8
1648671230000|2022-03-30 20:13:50|92546.1|92496.1|92546.7|92496.7|92547|92497|92545.4|92495.4|23
1648671240000|2022-03-30 20:14:00|92546.2|92496.2|92545|92495|92546.4|92496.4|92542.8|92492.8|33
1648671250000|2022-03-30 20:14:10|92544.9|92494.9|92545.8|92495.8|92546.9|92496.9|92542.9|92492.9|19
1648671260000|2022-03-30 20:14:20|92544.7|92494.7|92547.7|92497.7|92548|92498|92543.4|92493.4|15
1648671270000|2022-03-30 20:14:30|92546.9|92496.9|92547.2|92497.2|92547.9|92497.9|92546|92496|20
1648671280000|2022-03-30 20:14:40|92547.1|92497.1|92548.2|92498.2|92549.1|92499.1|92547.1|92497.1|16
1648671290000|2022-03-30 20:14:50|92549.3|92499.3|92548.1|92498.1|92550.6|92500.6|92546.9|92496.9|35
1648671300000|2022-03-30 20:15:00|92548.3|92498.3|92551|92501|92551|92501|92547.5|92497.5|38
1648671310000|2022-03-30 20:15:10|92551.1|92501.1|92543.4|92493.4|92551.1|92501.1|92540.6|92490.6|29
1648671320000|2022-03-30 20:15:20|92543.6|92493.6|92535.7|92485.7|92543.6|92493.6|92534.7|92484.7|21
1648671330000|2022-03-30 20:15:30|92535.3|92485.3|92539.2|92489.2|92539.4|92489.4|92533.9|92483.9|32
1648671340000|2022-03-30 20:15:40|92538.7|92488.7|92541.4|92491.4|92541.4|92491.4|92538|92488|34
1648671350000|2022-03-30 20:15:50|92541.3|92491.3|92534.7|92484.7|92546.6|92491.3|92533.7|92474.5|28
1648671360000|2022-03-30 20:16:00|92534.4|92484.4|92534.5|92484.5|92536.4|92486.4|92533.4|92483.4|32
1648671370000|2022-03-30 20:16:10|92534.6|92484.6|92534.7|92484.7|92534.9|92484.9|92534.5|92484.5|10
1648671380000|2022-03-30 20:16:20|92534.6|92484.6|92535.1|92485.1|92536.4|92486.4|92533.5|92483.5|18
1648671390000|2022-03-30 20:16:30|92535.2|92485.2|92535.8|92485.8|92535.8|92485.8|92535|92485|11
1648671400000|2022-03-30 20:16:40|92535.6|92485.6|92536.4|92486.4|92536.4|92486.4|92535.5|92485.5|10
1648671410000|2022-03-30 20:16:50|92536.3|92486.3|92535.2|92485.2|92536.4|92486.4|92534.4|92484.4|16
1648671420000|2022-03-30 20:17:00|92535.1|92485.1|92537.3|92487.3|92537.3|92487.3|92533.9|92483.9|20
1648671430000|2022-03-30 20:17:10|92536.4|92486.4|92538.2|92488.2|92538.2|92488.2|92535.7|92485.7|16
1648671440000|2022-03-30 20:17:20|92538.4|92488.4|92538.2|92488.2|92538.8|92488.8|92537.2|92487.2|11
1648671450000|2022-03-30 20:17:30|92538.4|92488.4|92539.7|92489.7|92539.7|92489.7|92538.3|92488.3|10
1648671460000|2022-03-30 20:17:40|92539.8|92489.8|92539.8|92489.8|92540.2|92490.2|92539.4|92489.4|5
1648671470000|2022-03-30 20:17:50|92540.4|92490.4|92540.2|92490.2|92540.7|92490.7|92540.2|92490.2|5
1648671480000|2022-03-30 20:18:00|92541.1|92491.1|92535.1|92485.1|92541.1|92491.1|92534.5|92484.5|23
1648671490000|2022-03-30 20:18:10|92536.2|92486.2|92537.6|92487.6|92538|92488|92535.4|92485.4|13
1648671500000|2022-03-30 20:18:20|92537.1|92487.1|92544|92494|92544.3|92494.3|92536.5|92486.5|24
1648671510000|2022-03-30 20:18:30|92543.9|92493.9|92541.5|92491.5|92544.5|92494.5|92541.5|92491.5|17
1648671520000|2022-03-30 20:18:40|92541.6|92491.6|92540.9|92490.9|92541.6|92491.6|92540.4|92490.4|10
1648671530000|2022-03-30 20:18:50|92541.1|92491.1|92540.9|92490.9|92541.3|92491.3|92540.8|92490.8|8
1648671540000|2022-03-30 20:19:00|92540.8|92490.8|92543.6|92493.6|92543.7|92493.7|92540.4|92490.4|14
1648671550000|2022-03-30 20:19:10|92543.5|92493.5|92541.8|92491.8|92544.7|92494.7|92541.2|92491.2|16
1648671560000|2022-03-30 20:19:20|92542.9|92492.9|92542.8|92492.8|92542.9|92492.9|92542.8|92492.8|2
1648671570000|2022-03-30 20:19:30|92543.1|92493.1|92542.7|92492.7|92543.2|92493.2|92542.6|92492.6|7
1648671580000|2022-03-30 20:19:40|92543|92493|92545.4|92495.4|92546.7|92496.7|92542.7|92492.7|17
1648671590000|2022-03-30 20:19:50|92545.1|92495.1|92545.6|92495.6|92545.9|92495.9|92545|92495|9
1648671600000|2022-03-30 20:20:00|92545.9|92495.9|92544.9|92494.9|92546.9|92496.9|92544.9|92494.9|11
1648671610000|2022-03-30 20:20:10|92546.4|92496.4|92547.8|92497.8|92547.8|92497.8|92546.2|92496.2|10
1648671620000|2022-03-30 20:20:20|92547.4|92497.4|92547.2|92497.2|92547.6|92497.6|92547.2|92497.2|6
1648671630000|2022-03-30 20:20:30|92547.1|92497.1|92546.4|92496.4|92548.3|92498.3|92546.4|92496.4|7
1648671640000|2022-03-30 20:20:40|92546.6|92496.6|92549.7|92499.7|92549.7|92499.7|92546.4|92496.4|11
1648671650000|2022-03-30 20:20:50|92549.4|92499.4|92549.7|92499.7|92549.7|92499.7|92549.1|92499.1|13
1648671660000|2022-03-30 20:21:00|92549.6|92499.6|92551.1|92501.1|92551.2|92501.2|92548.5|92498.5|17
1648671670000|2022-03-30 20:21:10|92551.2|92501.2|92550.9|92500.9|92551.7|92501.7|92550.5|92500.5|8
1648671680000|2022-03-30 20:21:20|92551.5|92501.5|92551|92501|92551.5|92501.5|92550.8|92500.8|7
1648671690000|2022-03-30 20:21:30|92551.1|92501.1|92550.3|92500.3|92551.1|92501.1|92550|92500|6
1648671700000|2022-03-30 20:21:40|92550.5|92500.5|92550.1|92500.1|92551|92501|92550.1|92500.1|9
1648671710000|2022-03-30 20:21:50|92550.7|92500.7|92548.9|92498.9|92551.2|92501.2|92548.9|92498.9|14
1648671720000|2022-03-30 20:22:00|92549.2|92499.2|92548.9|92498.9|92550|92500|92548.7|92498.7|18
1648671730000|2022-03-30 20:22:10|92549.1|92499.1|92548.1|92498.1|92549.9|92499.9|92548.1|92498.1|9
1648671740000|2022-03-30 20:22:20|92548.7|92498.7|92543.9|92493.9|92548.7|92498.7|92543.9|92493.9|14
1648671750000|2022-03-30 20:22:30|92544|92494|92541.1|92491.1|92544.3|92494.3|92541.1|92491.1|24
1648671760000|2022-03-30 20:22:40|92541.3|92491.3|92541.5|92491.5|92541.5|92491.5|92540.8|92490.8|17
1648671770000|2022-03-30 20:22:50|92542.4|92492.4|92539.8|92489.8|92542.4|92492.4|92539.8|92489.8|11
1648671780000|2022-03-30 20:23:00|92540.3|92490.3|92540.5|92490.5|92540.7|92490.7|92539.9|92489.9|10
1648671790000|2022-03-30 20:23:10|92540.4|92490.4|92538.1|92488.1|92540.4|92490.4|92537.5|92487.5|13
1648671800000|2022-03-30 20:23:20|92537.9|92487.9|92536.7|92486.7|92539.2|92489.2|92536.4|92486.4|13
1648671810000|2022-03-30 20:23:30|92537.1|92487.1|92534.3|92484.3|92537.1|92487.1|92534|92484|11
1648671820000|2022-03-30 20:23:40|92534.2|92484.2|92535.7|92485.7|92536.3|92486.3|92534.2|92484.2|23
1648671830000|2022-03-30 20:23:50|92535.9|92485.9|92536.5|92486.5|92536.6|92486.6|92535.9|92485.9|13
1648671840000|2022-03-30 20:24:00|92538.1|92488.1|92541.8|92491.8|92542.9|92492.9|92538.1|92488.1|14
1648671850000|2022-03-30 20:24:10|92543.4|92493.4|92542.2|92492.2|92543.4|92493.4|92542.2|92492.2|4
1648671860000|2022-03-30 20:24:20|92540.7|92490.7|92542|92492|92542.1|92492.1|92540.7|92490.7|9
1648671870000|2022-03-30 20:24:30|92541.8|92491.8|92543|92493|92543|92493|92541.6|92491.6|12
1648671880000|2022-03-30 20:24:40|92542.8|92492.8|92542.4|92492.4|92542.8|92492.8|92542.4|92492.4|2
1648671890000|2022-03-30 20:24:50|92541.7|92491.7|92542.8|92492.8|92542.8|92492.8|92541.7|92491.7|3
1648671900000|2022-03-30 20:25:00|92543.2|92493.2|92541.8|92491.8|92543.2|92493.2|92540.7|92490.7|6
1648671910000|2022-03-30 20:25:10|92528.4|92503.4|92542.9|92492.9|92542.9|92503.4|92528.4|92488.4|11
1648671920000|2022-03-30 20:25:20|92541.6|92491.6|92542.9|92492.9|92545.3|92495.3|92541.6|92491.6|16
1648671930000|2022-03-30 20:25:30|92542.8|92492.8|92542.7|92492.7|92543.4|92493.4|92541.5|92491.5|11
1648671940000|2022-03-30 20:25:40|92542.8|92492.8|92543.2|92493.2|92543.3|92493.3|92542.8|92492.8|5
1648671950000|2022-03-30 20:25:50|92543.1|92493.1|92541.2|92491.2|92543.1|92493.1|92541.2|92491.2|7
1648671960000|2022-03-30 20:26:00|92541.4|92491.4|92539.7|92489.7|92541.4|92491.4|92537.2|92487.2|8
1648671970000|2022-03-30 20:26:10|92540.4|92490.4|92541.8|92491.8|92544|92494|92540.4|92490.4|5
1648671980000|2022-03-30 20:26:20|92542.8|92492.8|92543.2|92493.2|92543.3|92493.3|92542.5|92492.5|7
1648671990000|2022-03-30 20:26:30|92542.6|92492.6|92542.6|92492.6|92543.3|92493.3|92542.6|92492.6|10
1648672000000|2022-03-30 20:26:40|92542.9|92492.9|92542|92492|92542.9|92492.9|92542|92492|4
1648672010000|2022-03-30 20:26:50|92542.3|92492.3|92541.2|92491.2|92542.8|92492.8|92541.2|92491.2|5
1648672020000|2022-03-30 20:27:00|92541.1|92491.1|92541.3|92491.3|92541.5|92491.5|92540|92490|6
1648672030000|2022-03-30 20:27:10|92538.5|92488.5|92543.3|92493.3|92543.8|92493.8|92538.5|92488.5|12
1648672040000|2022-03-30 20:27:20|92543|92493|92543|92493|92543.3|92493.3|92542.8|92492.8|4
1648672050000|2022-03-30 20:27:30|92542.8|92492.8|92546|92496|92546.1|92496.1|92542.4|92492.4|15
1648672060000|2022-03-30 20:27:40|92546.1|92496.1|92545|92495|92546.4|92496.4|92544|92494|20
1648672070000|2022-03-30 20:27:50|92545.2|92495.2|92544.7|92494.7|92545.2|92495.2|92543.9|92493.9|8
1648672080000|2022-03-30 20:28:00|92544.9|92494.9|92543.3|92493.3|92545.1|92495.1|92543.3|92493.3|10
1648672090000|2022-03-30 20:28:10|92543|92493|92543|92493|92544.1|92494.1|92542.9|92492.9|12
1648672100000|2022-03-30 20:28:20|92543.1|92493.1|92544.4|92494.4|92544.4|92494.4|92543.1|92493.1|10
1648672110000|2022-03-30 20:28:30|92544.1|92494.1|92540.5|92490.5|92544.1|92494.1|92539.6|92489.6|14
1648672120000|2022-03-30 20:28:40|92541.1|92491.1|92541.3|92491.3|92541.7|92491.7|92539.9|92489.9|7
1648672130000|2022-03-30 20:28:50|92541.1|92491.1|92542.3|92492.3|92542.8|92492.8|92536.8|92486.8|16
1648672140000|2022-03-30 20:29:00|92542.2|92492.2|92542|92492|92543.5|92493.5|92540.9|92490.9|29
1648672150000|2022-03-30 20:29:10|92542.8|92492.8|92541.7|92491.7|92543|92493|92540.7|92490.7|25
1648672160000|2022-03-30 20:29:20|92541.8|92491.8|92537.1|92487.1|92541.8|92491.8|92536.4|92486.4|30
1648672170000|2022-03-30 20:29:30|92537.4|92487.4|92536.6|92486.6|92537.8|92487.8|92536.3|92486.3|12
1648672180000|2022-03-30 20:29:40|92536.8|92486.8|92537.7|92487.7|92539.1|92489.1|92536.6|92486.6|12
1648672190000|2022-03-30 20:29:50|92537.5|92487.5|92536.7|92486.7|92538|92488|92535.1|92485.1|8
1648672200000|2022-03-30 20:30:00|92525.8|92500.8|92534.8|92484.8|92537.2|92501|92524.3|92483.1|22
1648672210000|2022-03-30 20:30:10|92534.7|92484.7|92538.1|92488.1|92538.1|92488.1|92534.5|92484.5|15
1648672220000|2022-03-30 20:30:20|92537.6|92487.6|92538|92488|92539.6|92489.6|92535.6|92485.6|16
1648672230000|2022-03-30 20:30:30|92538.2|92488.2|92535.6|92485.6|92538.2|92488.2|92535.3|92485.3|12
1648672240000|2022-03-30 20:30:40|92535.4|92485.4|92535.1|92485.1|92535.8|92485.8|92535|92485|7
1648672250000|2022-03-30 20:30:50|92535.4|92485.4|92535.6|92485.6|92536.1|92486.1|92533.6|92483.6|16
1648672260000|2022-03-30 20:31:00|92535.5|92485.5|92536.5|92486.5|92536.5|92486.5|92534.6|92484.6|11
1648672270000|2022-03-30 20:31:10|92536|92486|92535.4|92485.4|92536|92486|92534.5|92484.5|16
1648672280000|2022-03-30 20:31:20|92535.1|92485.1|92543.9|92493.9|92543.9|92493.9|92534.7|92484.7|30
1648672290000|2022-03-30 20:31:30|92540.4|92490.4|92548.7|92498.7|92550|92500|92538.6|92488.6|27
1648672300000|2022-03-30 20:31:40|92546.1|92496.1|92546.8|92496.8|92549.9|92499.9|92545.8|92495.8|31
1648672310000|2022-03-30 20:31:50|92546.4|92496.4|92549.1|92499.1|92549.6|92499.6|92546.4|92496.4|26
1648672320000|2022-03-30 20:32:00|92548.8|92498.8|92547|92497|92549|92499|92546.4|92496.4|19
1648672330000|2022-03-30 20:32:10|92547.9|92497.9|92547.1|92497.1|92547.9|92497.9|92545.8|92495.8|11
1648672340000|2022-03-30 20:32:20|92547.6|92497.6|92544.9|92494.9|92547.9|92497.9|92544.8|92494.8|25
1648672350000|2022-03-30 20:32:30|92544.8|92494.8|92542.4|92492.4|92546.2|92496.2|92540.7|92490.7|34
1648672360000|2022-03-30 20:32:40|92540.4|92490.4|92540.1|92490.1|92541.2|92491.2|92536.5|92486.5|34
1648672370000|2022-03-30 20:32:50|92539.9|92489.9|92540.9|92490.9|92541.9|92491.9|92537.6|92487.6|31
1648672380000|2022-03-30 20:33:00|92540.8|92490.8|92540.9|92490.9|92543|92493|92536.2|92486.2|43
1648672390000|2022-03-30 20:33:10|92541.2|92491.2|92544.6|92494.6|92544.7|92494.7|92540.4|92490.4|40
1648672400000|2022-03-30 20:33:20|92544.3|92494.3|92545.2|92495.2|92545.7|92495.7|92542|92492|38
1648672410000|2022-03-30 20:33:30|92545.4|92495.4|92544.5|92494.5|92547.1|92497.1|92543.9|92493.9|36
1648672420000|2022-03-30 20:33:40|92544.9|92494.9|92549.5|92499.5|92550.3|92500.3|92543.9|92493.9|41
1648672430000|2022-03-30 20:33:50|92549.6|92499.6|92549|92499|92549.6|92511.8|92536|92497.3|13
1648672440000|2022-03-30 20:34:00|92547.2|92497.2|92546.5|92496.5|92547.8|92497.8|92546|92496|25
1648672450000|2022-03-30 20:34:10|92546.6|92496.6|92545.5|92495.5|92547|92497|92545|92495|26
1648672460000|2022-03-30 20:34:20|92545.3|92495.3|92545.9|92495.9|92545.9|92495.9|92545.2|92495.2|14
1648672470000|2022-03-30 20:34:30|92546.1|92496.1|92545.5|92495.5|92546.1|92496.1|92545.1|92495.1|17
1648672480000|2022-03-30 20:34:40|92545.4|92495.4|92546.3|92496.3|92546.9|92496.9|92545.2|92495.2|13
1648672490000|2022-03-30 20:34:50|92550|92500|92545.7|92495.7|92550|92500|92545.4|92495.4|25
1648672500000|2022-03-30 20:35:00|92545.5|92495.5|92546.2|92496.2|92547.2|92497.2|92545.1|92495.1|11
1648672510000|2022-03-30 20:35:10|92545.6|92495.6|92547.5|92497.5|92548.8|92498.8|92542.6|92492.6|19
1648672520000|2022-03-30 20:35:20|92547.7|92497.7|92545.1|92495.1|92548|92498|92542.9|92492.9|22
1648672530000|2022-03-30 20:35:30|92545|92495|92546.5|92496.5|92547.5|92497.5|92543.6|92493.6|18
1648672540000|2022-03-30 20:35:40|92546.3|92496.3|92549.5|92499.5|92550.4|92500.4|92546.3|92496.3|3
1648672550000|2022-03-30 20:35:50|92535|92510|92547.5|92497.5|92547.7|92510.4|92534.2|92496.3|20
1648672560000|2022-03-30 20:36:00|92547.6|92497.6|92547.2|92497.2|92549.2|92499.2|92546.7|92496.7|17
1648672570000|2022-03-30 20:36:10|92547.3|92497.3|92547.6|92497.6|92547.8|92497.8|92545.7|92495.7|29
1648672580000|2022-03-30 20:36:20|92547.9|92497.9|92548.5|92498.5|92549.2|92499.2|92547.3|92497.3|24
1648672590000|2022-03-30 20:36:30|92548.9|92498.9|92548.3|92498.3|92549.4|92499.4|92548.3|92498.3|11
1648672600000|2022-03-30 20:36:40|92548.9|92498.9|92535.7|92510.7|92548.9|92511.9|92532.9|92496.8|6
1648672610000|2022-03-30 20:36:50|92535.8|92510.8|92548.6|92498.6|92548.6|92512.8|92534.5|92498.6|6
1648672620000|2022-03-30 20:37:00|92549.8|92499.8|92549.4|92499.4|92553.7|92503.7|92545.2|92495.2|12
1648672630000|2022-03-30 20:37:10|92550.2|92500.2|92546.8|92496.8|92551.6|92501.6|92544.9|92494.9|14
1648672640000|2022-03-30 20:37:20|92547.2|92497.2|92552.7|92502.7|92552.7|92502.7|92547.2|92497.2|43
1648672650000|2022-03-30 20:37:30|92552|92502|92548.9|92498.9|92552|92502|92546.8|92496.8|30
1648672660000|2022-03-30 20:37:40|92548.7|92498.7|92547.8|92497.8|92550.7|92500.7|92545.7|92495.7|32
1648672670000|2022-03-30 20:37:50|92547.9|92497.9|92547.9|92497.9|92550|92500|92546.8|92496.8|30
1648672680000|2022-03-30 20:38:00|92548.2|92498.2|92549.6|92499.6|92552.9|92502.9|92548.1|92498.1|21
1648672690000|2022-03-30 20:38:10|92551.8|92501.8|92551.5|92501.5|92551.8|92501.8|92548.7|92498.7|16
1648672700000|2022-03-30 20:38:20|92551.7|92501.7|92548.5|92498.5|92552.6|92502.6|92548.5|92498.5|11
1648672710000|2022-03-30 20:38:30|92549|92499|92549.9|92499.9|92551.8|92501.8|92547.9|92497.9|16
1648672720000|2022-03-30 20:38:40|92549.2|92499.2|92550.1|92500.1|92555|92505|92548|92498|12
1648672730000|2022-03-30 20:38:50|92550.9|92500.9|92551.7|92501.7|92555.9|92505.9|92550.9|92500.9|12
1648672740000|2022-03-30 20:39:00|92551.1|92501.1|92548.3|92498.3|92560.2|92510.2|92547.9|92497.9|16
1648672750000|2022-03-30 20:39:10|92548.6|92498.6|92548.9|92498.9|92555.5|92505.5|92548.6|92498.6|25
1648672760000|2022-03-30 20:39:20|92550.8|92500.8|92549.4|92499.4|92551.1|92501.1|92548.2|92498.2|18
1648672770000|2022-03-30 20:39:30|92549|92499|92526.5|92501.5|92550.2|92501.5|92526.4|92488.8|27
1648672780000|2022-03-30 20:39:40|92526.9|92501.9|92543.7|92493.7|92544.7|92502.1|92526.7|92490.2|13
1648672790000|2022-03-30 20:39:50|92543.8|92493.8|92543.4|92493.4|92545.7|92495.7|92542.9|92492.9|18
1648672800000|2022-03-30 20:40:00|92539|92489|92542.5|92492.5|92543.3|92493.3|92539|92489|22
1648672810000|2022-03-30 20:40:10|92542.2|92492.2|92540.5|92490.5|92542.5|92492.5|92540.5|92490.5|4
1648672820000|2022-03-30 20:40:20|92540.4|92490.4|92543|92493|92543.1|92493.1|92540.4|92490.4|13
1648672830000|2022-03-30 20:40:30|92542.7|92492.7|92543.6|92493.6|92546.5|92496.5|92542|92492|13
1648672840000|2022-03-30 20:40:40|92543.2|92493.2|92546|92496|92549.8|92499.8|92542.9|92492.9|19
1648672850000|2022-03-30 20:40:50|92545.7|92495.7|92550.7|92500.7|92551.2|92501.2|92545.1|92495.1|23
1648672860000|2022-03-30 20:41:00|92549.3|92499.3|92552.9|92502.9|92555.9|92505.9|92547.8|92497.8|30
1648672870000|2022-03-30 20:41:10|92553.1|92503.1|92552.6|92502.6|92556.3|92506.3|92549.7|92499.7|10
1648672880000|2022-03-30 20:41:20|92550.8|92500.8|92551.4|92501.4|92551.8|92501.8|92550.5|92500.5|7
1648672890000|2022-03-30 20:41:30|92551.9|92501.9|92551.9|92501.9|92554.1|92504.1|92551.9|92501.9|9
1648672900000|2022-03-30 20:41:40|92550.3|92500.3|92550.3|92500.3|92552|92502|92549.9|92499.9|14
1648672910000|2022-03-30 20:41:50|92549.8|92499.8|92552.8|92502.8|92553.1|92503.1|92549.8|92499.8|22
1648672920000|2022-03-30 20:42:00|92553|92503|92548.5|92498.5|92553.2|92516|92539.6|92498.5|18
1648672930000|2022-03-30 20:42:10|92547.3|92497.3|92556.1|92506.1|92556.1|92506.1|92546.4|92496.4|30
1648672940000|2022-03-30 20:42:20|92556.3|92506.3|92555|92505|92556.3|92506.3|92553.8|92503.8|18
1648672950000|2022-03-30 20:42:30|92556.5|92506.5|92554.9|92504.9|92556.5|92506.5|92554.3|92504.3|16
1648672960000|2022-03-30 20:42:40|92554.6|92504.6|92541.9|92516.9|92556.2|92517.1|92541.9|92504.3|7
1648672970000|2022-03-30 20:42:50|92542.5|92517.5|92554.4|92504.4|92557.7|92520.8|92542.2|92504.4|9
1648672980000|2022-03-30 20:43:00|92554.7|92504.7|92555.9|92505.9|92556.9|92506.9|92553.5|92503.5|14
1648672990000|2022-03-30 20:43:10|92555.3|92505.3|92554.5|92504.5|92555.4|92505.4|92552.9|92502.9|10
1648673000000|2022-03-30 20:43:20|92555|92505|92557|92507|92557|92507|92553.7|92503.7|9
1648673010000|2022-03-30 20:43:30|92556.1|92506.1|92555.7|92505.7|92556.3|92506.3|92553.4|92503.4|15
1648673020000|2022-03-30 20:43:40|92550.3|92500.3|92551.4|92501.4|92556.4|92506.4|92550.3|92500.3|10
1648673030000|2022-03-30 20:43:50|92551.8|92501.8|92557.7|92507.7|92559.6|92509.6|92551.8|92501.8|23
1648673040000|2022-03-30 20:44:00|92557.5|92507.5|92559.6|92509.6|92562.7|92512.7|92557.1|92507.1|15
1648673050000|2022-03-30 20:44:10|92557.2|92507.2|92557.9|92507.9|92561|92511|92557.2|92507.2|17
1648673060000|2022-03-30 20:44:20|92558.4|92508.4|92554.5|92504.5|92559.8|92509.8|92553.7|92503.7|18
1648673070000|2022-03-30 20:44:30|92554.4|92504.4|92554.1|92504.1|92557.5|92507.5|92553.1|92503.1|20
1648673080000|2022-03-30 20:44:40|92554.9|92504.9|92557.3|92507.3|92561.6|92511.6|92553.3|92503.3|27
1648673090000|2022-03-30 20:44:50|92558.1|92508.1|92560.5|92510.5|92562.2|92512.2|92556.4|92506.4|6
1648673100000|2022-03-30 20:45:00|92560.4|92510.4|92557.1|92507.1|92562|92512|92556.4|92506.4|29
1648673110000|2022-03-30 20:45:10|92556.5|92506.5|92550.7|92500.7|92556.8|92506.8|92544.4|92494.4|34
1648673120000|2022-03-30 20:45:20|92552.3|92502.3|92548.8|92498.8|92560.6|92503.8|92546.9|92490.3|17
1648673130000|2022-03-30 20:45:30|92549.9|92499.9|92549.8|92499.8|92552|92502|92549.3|92499.3|10
1648673140000|2022-03-30 20:45:40|92548.1|92498.1|92549.8|92499.8|92549.8|92499.8|92544.8|92494.8|7
1648673150000|2022-03-30 20:45:50|92549.3|92499.3|92552.1|92502.1|92552.1|92502.1|92546.5|92496.5|9
1648673160000|2022-03-30 20:46:00|92547.2|92497.2|92545.2|92495.2|92552.3|92502.3|92541.9|92491.9|18
1648673170000|2022-03-30 20:46:10|92544.2|92494.2|92555.5|92505.5|92563.4|92505.5|92543.9|92489.7|11
1648673180000|2022-03-30 20:46:20|92550.7|92500.7|92548.8|92498.8|92550.9|92500.9|92543.8|92493.8|9
1648673190000|2022-03-30 20:46:30|92549.2|92499.2|92547.3|92497.3|92551.2|92501.2|92547.3|92497.3|17
1648673200000|2022-03-30 20:46:40|92547.5|92497.5|92551.8|92501.8|92552.4|92502.4|92546.4|92496.4|9
1648673210000|2022-03-30 20:46:50|92550.7|92500.7|92547|92497|92550.7|92500.7|92545.2|92495.2|10
1648673220000|2022-03-30 20:47:00|92555.5|92485.2|92551.1|92501.1|92558.9|92504.5|92543.5|92482.8|24
1648673230000|2022-03-30 20:47:10|92561.6|92491|92551.7|92501.7|92561.6|92504.4|92549.3|92489.5|14
1648673240000|2022-03-30 20:47:20|92552.5|92502.5|92553.4|92503.4|92553.4|92503.4|92551.1|92501.1|5
1648673250000|2022-03-30 20:47:30|92553.2|92503.2|92559.9|92509.9|92559.9|92509.9|92553.2|92503.2|5
1648673260000|2022-03-30 20:47:40|92560.1|92510.1|92565.9|92492.8|92569|92510.1|92547.9|92484.9|13
1648673270000|2022-03-30 20:47:50|92564.8|92492.9|92554.8|92504.8|92565.4|92504.8|92550.1|92490.6|22
1648673280000|2022-03-30 20:48:00|92555.6|92505.6|92566.7|92492.2|92567.3|92505.6|92553.4|92490.7|13
1648673290000|2022-03-30 20:48:10|92565.9|92505.9|92564.6|92490.4|92567.1|92507|92554.3|92490.4|15
1648673300000|2022-03-30 20:48:20|92566.2|92495.4|92560.3|92485.3|92570.1|92495.4|92558.5|92480.8|17
1648673310000|2022-03-30 20:48:30|92560.5|92486|92568.8|92485.5|92568.8|92492|92558.2|92476.9|24
1648673320000|2022-03-30 20:48:40|92566.3|92488.9|92548.2|92498.2|92566.3|92515.5|92547.9|92484|15
1648673330000|2022-03-30 20:48:50|92547.8|92497.8|92574.5|92500.9|92578.1|92513.8|92547.6|92486.9|23
1648673340000|2022-03-30 20:49:00|92580.9|92499|92577.2|92505.7|92585.5|92517|92564.6|92489.4|30
1648673350000|2022-03-30 20:49:10|92565.9|92515.9|92574.9|92502.6|92577.7|92516.3|92563.4|92500.2|42
1648673360000|2022-03-30 20:49:20|92563.8|92513.8|92583.1|92504.3|92584.4|92520.3|92563.8|92501|47
1648673370000|2022-03-30 20:49:30|92582.8|92506.4|92570.7|92498.2|92584.9|92518.6|92559.3|92487.1|41
1648673380000|2022-03-30 20:49:40|92572.4|92495.8|92572|92497|92574.4|92497|92571.8|92493.4|12
1648673390000|2022-03-30 20:49:50|92576.7|92486.2|92557.6|92507.6|92576.7|92509.7|92556.6|92486.2|20
1648673400000|2022-03-30 20:50:00|92557.8|92507.8|92549.2|92499.2|92573.2|92507.8|92549.2|92474.2|22
1648673410000|2022-03-30 20:50:10|92567.6|92482.6|92548|92498|92567.6|92498|92548|92481.6|13
1648673420000|2022-03-30 20:50:20|92554.6|92504.6|92561.3|92483.8|92564.2|92506.2|92551.3|92482|22
1648673430000|2022-03-30 20:50:30|92562.7|92484.4|92546.2|92496.2|92562.7|92499|92546.2|92482.2|7
1648673440000|2022-03-30 20:50:40|92546.9|92496.9|92546.8|92496.8|92559.1|92498.8|92546.8|92483.7|15
1648673450000|2022-03-30 20:50:50|92546.6|92496.6|92544.8|92494.8|92561.6|92499.2|92544.8|92484.1|22
1648673460000|2022-03-30 20:51:00|92555.9|92484.4|92559.6|92482.5|92564.1|92499.3|92546.8|92480.7|33
1648673470000|2022-03-30 20:51:10|92548.8|92498.8|92560.2|92487|92560.8|92499.8|92547.8|92486.9|22
1648673480000|2022-03-30 20:51:20|92548.4|92498.4|92548.2|92498.2|92557.9|92499.7|92547.8|92487.9|12
1648673490000|2022-03-30 20:51:30|92557.9|92486.5|92548.7|92498.7|92560.9|92500.9|92548.5|92486.5|12
1648673500000|2022-03-30 20:51:40|92550.1|92500.1|92545.5|92495.5|92550.1|92500.1|92541.2|92491.2|9
1648673510000|2022-03-30 20:51:50|92544.3|92494.3|92555.4|92482.6|92556.7|92495.1|92544.3|92481.2|11
1648673520000|2022-03-30 20:52:00|92544.6|92494.6|92547.9|92497.9|92558.1|92500.5|92544.6|92484.5|22
1648673530000|2022-03-30 20:52:10|92548.1|92498.1|92556.9|92478.3|92561.5|92498.1|92546.7|92478.3|23
1648673540000|2022-03-30 20:52:20|92557.1|92478.5|92542.7|92492.7|92559.7|92493.5|92542.7|92470.8|22
1648673550000|2022-03-30 20:52:30|92543.1|92493.1|92553.3|92482.2|92553.6|92493.1|92541.9|92481.5|7
1648673560000|2022-03-30 20:52:40|92552.7|92482.7|92553.4|92481.4|92555.3|92494.6|92542.3|92478.9|15
1648673570000|2022-03-30 20:52:50|92553.6|92481.3|92545.1|92495.1|92559.1|92495.1|92544.5|92478.9|10
1648673580000|2022-03-30 20:53:00|92556.5|92484.3|92543.3|92493.3|92557.3|92494.7|92542.7|92478.7|31
1648673590000|2022-03-30 20:53:10|92542.4|92492.4|92557.1|92478.1|92559.7|92495.6|92542.4|92478.1|29
1648673600000|2022-03-30 20:53:20|92555.3|92478.6|92546.5|92496.5|92556.7|92497.3|92545.2|92477.7|24
1648673610000|2022-03-30 20:53:30|92556.6|92485.3|92556.9|92483.3|92557|92497.3|92544.6|92481.9|14
1648673620000|2022-03-30 20:53:40|92554.9|92483.9|92564.2|92474.5|92564.2|92498|92546.9|92474.5|15
1648673630000|2022-03-30 20:53:50|92564.9|92473.7|92556.9|92486.2|92564.9|92501|92545.8|92472|17
1648673640000|2022-03-30 20:54:00|92563.2|92480.7|92561.2|92483.8|92564.3|92497.4|92544.7|92472.4|35
1648673650000|2022-03-30 20:54:10|92560.3|92484.3|92557|92482.2|92560.3|92497.8|92546.3|92479.3|15
1648673660000|2022-03-30 20:54:20|92554.7|92481.3|92558.9|92478.6|92561.4|92494|92543.2|92477.9|16
1648673670000|2022-03-30 20:54:30|92559.3|92476.7|92559.7|92474.2|92559.7|92483.5|92552.7|92472.9|24
1648673680000|2022-03-30 20:54:40|92559.4|92474|92555.4|92474.5|92566.1|92491.8|92541.8|92465.8|18
1648673690000|2022-03-30 20:54:50|92555.3|92474.3|92553|92476.3|92562.2|92480.1|92551.6|92465.7|26
1648673700000|2022-03-30 20:55:00|92568.5|92452.5|92563.5|92447.5|92584.4|92468.4|92561.4|92445.4|55
1648673710000|2022-03-30 20:55:10|92562.7|92446.7|92563.1|92447.1|92573.3|92457.3|92559.7|92443.7|44
1648673720000|2022-03-30 20:55:20|92563.9|92447.9|92569|92453|92572.5|92456.5|92563.3|92447.3|14
1648673730000|2022-03-30 20:55:30|92564.7|92448.7|92574.9|92458.9|92574.9|92458.9|92562.8|92446.8|13
1648673740000|2022-03-30 20:55:40|92574.8|92458.8|92573.3|92457.3|92574.9|92458.9|92570.5|92454.5|13
1648673750000|2022-03-30 20:55:50|92572.6|92456.6|92573.9|92457.9|92587.8|92471.8|92571.6|92455.6|13
1648673760000|2022-03-30 20:56:00|92567.8|92451.8|92579|92463|92580.1|92464.1|92567.8|92451.8|19
1648673770000|2022-03-30 20:56:10|92577.9|92461.9|92572.7|92456.7|92579.4|92463.4|92572.1|92456.1|13
1648673780000|2022-03-30 20:56:20|92569.3|92453.3|92570|92454|92573.3|92457.3|92569.3|92453.3|12
1648673790000|2022-03-30 20:56:30|92575.1|92459.1|92570.9|92454.9|92576.9|92460.9|92570.9|92454.9|9
1648673800000|2022-03-30 20:56:40|92571.1|92455.1|92565.5|92449.5|92575.5|92459.5|92565.4|92449.4|11
1648673810000|2022-03-30 20:56:50|92565.3|92449.3|92574.3|92458.3|92575.2|92459.2|92565.3|92449.3|10
1648673820000|2022-03-30 20:57:00|92573.9|92457.9|92580.1|92464.1|92587.4|92471.4|92568.4|92452.4|25
1648673830000|2022-03-30 20:57:10|92580.2|92464.2|92588.2|92472.2|92592.1|92476.1|92579.3|92463.3|13
1648673840000|2022-03-30 20:57:20|92588.1|92472.1|92589.5|92473.5|92589.5|92473.5|92587.6|92471.6|7
1648673850000|2022-03-30 20:57:30|92591.7|92475.7|92583.2|92467.2|92594|92478|92559.6|92443.6|12
1648673860000|2022-03-30 20:57:40|92584.9|92468.9|92587.5|92471.5|92587.5|92471.5|92582.2|92466.2|15
1648673870000|2022-03-30 20:57:50|92588.9|92472.9|92587.9|92471.9|92599.9|92483.9|92583.8|92467.8|14
1648673880000|2022-03-30 20:58:00|92585.6|92469.6|92581.3|92465.3|92600.5|92484.5|92580.5|92464.5|15
1648673890000|2022-03-30 20:58:10|92581.7|92465.7|92592.2|92476.2|92599.4|92483.4|92580.3|92464.3|10
1648673900000|2022-03-30 20:58:20|92593.1|92477.1|92595.8|92479.8|92600.4|92484.4|92590.3|92474.3|18
1648673910000|2022-03-30 20:58:30|92597.2|92481.2|92583.1|92467.1|92597.8|92481.8|92581|92465|18
1648673920000|2022-03-30 20:58:40|92583.3|92467.3|92582.9|92466.9|92588.5|92472.5|92579.7|92463.7|12
1648673930000|2022-03-30 20:58:50|92585.4|92469.4|92582|92466|92586.4|92470.4|92570.8|92454.8|10
1648673940000|2022-03-30 20:59:00|92576.1|92460.1|92582.9|92466.9|92588.7|92472.7|92572.1|92456.1|14
1648673950000|2022-03-30 20:59:10|92579.4|92463.4|92610.4|92494.4|92616.9|92500.9|92574|92458|49
1648673960000|2022-03-30 20:59:20|92608.1|92492.1|92593.1|92477.1|92617.6|92501.6|92590.6|92474.6|31
1648673970000|2022-03-30 20:59:30|92590.2|92474.2|92591.1|92475.1|92591.1|92475.1|92588|92472|7
1648673980000|2022-03-30 20:59:40|92588.9|92472.9|92592|92476|92598.3|92482.3|92587.7|92471.7|32
1648673990000|2022-03-30 20:59:50|92595.2|92479.2|92590.9|92474.9|92598.1|92482.1|92576.7|92460.7|40
1648674000000|2022-03-30 21:00:00|92584.5|92468.5|92581.5|92465.5|92594.3|92478.3|92581.5|92465.5|13
1648674010000|2022-03-30 21:00:10|92583.9|92467.9|92593.2|92477.2|92593.2|92477.2|92578.5|92462.5|5
1648674020000|2022-03-30 21:00:20|92592.4|92476.4|92593.2|92477.2|92594.8|92478.8|92592.4|92476.4|4
1648674030000|2022-03-30 21:00:30|92600|92484|92587.3|92471.3|92601.1|92485.1|92586.2|92470.2|6
1648674040000|2022-03-30 21:00:40|92582.9|92466.9|92578.6|92462.6|92582.9|92466.9|92578.4|92462.4|4
1648674050000|2022-03-30 21:00:50|92583.1|92467.1|92586.3|92470.3|92586.3|92470.3|92583.1|92467.1|2
1648674060000|2022-03-30 21:01:00|92584.3|92468.3|92579.5|92463.5|92584.3|92468.3|92576.3|92460.3|6
1648674070000|2022-03-30 21:01:10|92580.2|92464.2|92584|92468|92584|92468|92580.2|92464.2|2
1648674090000|2022-03-30 21:01:30|92585.4|92469.4|92585.4|92469.4|92585.4|92469.4|92585.4|92469.4|1
1648674100000|2022-03-30 21:01:40|92588.5|92472.5|92588.5|92472.5|92588.5|92472.5|92588.5|92472.5|1
1648674110000|2022-03-30 21:01:50|92586.9|92470.9|92591.3|92475.3|92591.3|92475.3|92586.9|92470.9|3
1648674120000|2022-03-30 21:02:00|92596.3|92480.3|92596.3|92480.3|92596.3|92480.3|92596.3|92480.3|1
1648674130000|2022-03-30 21:02:10|92606|92490|92602.9|92486.9|92606|92490|92598.7|92482.7|3
1648674180000|2022-03-30 21:03:00|92580.5|92464.5|92580.5|92464.5|92580.5|92464.5|92580.5|92464.5|1
1648674190000|2022-03-30 21:03:10|92580.6|92464.6|92582.3|92466.3|92582.3|92466.3|92580.6|92464.6|2
1648674240000|2022-03-30 21:04:00|92556.2|92440.2|92556.2|92440.2|92556.2|92440.2|92556.2|92440.2|1
1648674260000|2022-03-30 21:04:20|92556.4|92440.4|92546.5|92430.5|92556.4|92440.4|92546.5|92430.5|2
1648674270000|2022-03-30 21:04:30|92546|92430|92551.5|92435.5|92551.5|92435.5|92545.4|92429.4|4
1648674280000|2022-03-30 21:04:40|92556.4|92440.4|92554.2|92438.2|92556.4|92440.4|92554.2|92438.2|4
1648674300000|2022-03-30 21:05:00|92557.9|92441.9|92558.8|92442.8|92559.9|92443.9|92555.9|92439.9|12
1648674310000|2022-03-30 21:05:10|92554.2|92438.2|92554.3|92438.3|92554.7|92438.7|92554.2|92438.2|3
1648674320000|2022-03-30 21:05:20|92558.6|92442.6|92558.1|92442.1|92558.6|92442.6|92556.4|92440.4|9
1648674330000|2022-03-30 21:05:30|92558.5|92442.5|92559.2|92443.2|92559.2|92443.2|92558.5|92442.5|2
1648674340000|2022-03-30 21:05:40|92560.2|92444.2|92564.6|92448.6|92564.6|92448.6|92560.2|92444.2|2
1648674350000|2022-03-30 21:05:50|92563.9|92447.9|92558.8|92442.8|92563.9|92447.9|92557.7|92441.7|9
1648674360000|2022-03-30 21:06:00|92554.1|92438.1|92554.1|92438.1|92554.3|92438.3|92554.1|92438.1|5
1648674370000|2022-03-30 21:06:10|92558.8|92442.8|92550.9|92434.9|92558.8|92442.8|92550.9|92434.9|2
1648674380000|2022-03-30 21:06:20|92554.6|92438.6|92573.9|92457.9|92573.9|92457.9|92554.6|92438.6|13
1648674390000|2022-03-30 21:06:30|92570.7|92454.7|92566.8|92450.8|92574.7|92458.7|92566.8|92450.8|3
1648674400000|2022-03-30 21:06:40|92566.4|92450.4|92562.7|92446.7|92566.4|92450.4|92562.7|92446.7|3
1648674410000|2022-03-30 21:06:50|92574.1|92458.1|92565.3|92449.3|92574.1|92458.1|92565.1|92449.1|9
1648674420000|2022-03-30 21:07:00|92564.9|92448.9|92564.8|92448.8|92564.9|92448.9|92564.8|92448.8|2
1648674430000|2022-03-30 21:07:10|92567.6|92451.6|92588.8|92472.8|92588.8|92472.8|92567.6|92451.6|10
1648674440000|2022-03-30 21:07:20|92585.6|92469.6|92583.5|92467.5|92585.6|92469.6|92583.4|92467.4|6
1648674450000|2022-03-30 21:07:30|92585.1|92469.1|92586|92470|92586|92470|92585.1|92469.1|2
1648674460000|2022-03-30 21:07:40|92586.2|92470.2|92584.6|92468.6|92586.2|92470.2|92584.6|92468.6|2
1648674470000|2022-03-30 21:07:50|92586.2|92470.2|92586|92470|92587.2|92471.2|92586|92470|4
1648674480000|2022-03-30 21:08:00|92586.2|92470.2|92585.4|92469.4|92586.2|92470.2|92585.4|92469.4|2
1648674490000|2022-03-30 21:08:10|92583.8|92467.8|92583.8|92467.8|92583.8|92467.8|92583.8|92467.8|1
1648674500000|2022-03-30 21:08:20|92585.4|92469.4|92586.2|92470.2|92586.2|92470.2|92585|92469|4
1648674510000|2022-03-30 21:08:30|92585|92469|92586.2|92470.2|92586.3|92470.3|92585|92469|5
1648674520000|2022-03-30 21:08:40|92586.1|92470.1|92586.1|92470.1|92586.1|92470.1|92586.1|92470.1|1
1648674540000|2022-03-30 21:09:00|92556.4|92440.4|92556.5|92440.5|92556.5|92440.5|92556.4|92440.4|2
1648674550000|2022-03-30 21:09:10|92556.4|92440.4|92565.2|92449.2|92565.2|92449.2|92556.4|92440.4|3
1648674580000|2022-03-30 21:09:40|92564|92448|92565.4|92449.4|92565.4|92449.4|92563.9|92447.9|5
1648674600000|2022-03-30 21:10:00|92561.1|92445.1|92557.4|92441.4|92561.1|92445.1|92556.5|92440.5|12
1648674610000|2022-03-30 21:10:10|92572.1|92456.1|92571.7|92455.7|92586.6|92470.6|92561.2|92445.2|16
1648674620000|2022-03-30 21:10:20|92561.1|92445.1|92559|92443|92561.1|92445.1|92556.9|92440.9|3
1648674630000|2022-03-30 21:10:30|92580.5|92464.5|92573.2|92457.2|92580.5|92464.5|92572|92456|4
1648674650000|2022-03-30 21:10:50|92628.6|92512.6|92601.9|92485.9|92628.6|92512.6|92601.9|92485.9|3
1648674660000|2022-03-30 21:11:00|92562.5|92446.5|92562.5|92446.5|92562.5|92446.5|92562.5|92446.5|1
1648674670000|2022-03-30 21:11:10|92572.7|92456.7|92562.6|92446.6|92572.7|92456.7|92562.6|92446.6|5
1648674680000|2022-03-30 21:11:20|92570.8|92454.8|92570.1|92454.1|92570.8|92454.8|92568|92452|3
1648674690000|2022-03-30 21:11:30|92580.7|92464.7|92574.9|92458.9|92580.7|92464.7|92574.9|92458.9|3
1648674710000|2022-03-30 21:11:50|92609.2|92493.2|92595.5|92479.5|92609.2|92493.2|92595.5|92479.5|2
1648674720000|2022-03-30 21:12:00|92566.9|92450.9|92567.5|92451.5|92570.1|92454.1|92566.9|92450.9|3
1648674730000|2022-03-30 21:12:10|92626.3|92510.3|92626.3|92510.3|92626.3|92510.3|92626.3|92510.3|1
1648674750000|2022-03-30 21:12:30|92558.3|92442.3|92563|92447|92564.2|92448.2|92558|92442|9
1648674760000|2022-03-30 21:12:40|92596.8|92480.8|92580.6|92464.6|92596.8|92480.8|92580.6|92464.6|5
1648674790000|2022-03-30 21:13:10|92627.1|92511.1|92573.7|92457.7|92627.1|92511.1|92573.7|92457.7|2
1648674800000|2022-03-30 21:13:20|92576.7|92460.7|92558.7|92442.7|92578.1|92462.1|92558.7|92442.7|6
1648674810000|2022-03-30 21:13:30|92607.5|92491.5|92588.3|92472.3|92607.5|92491.5|92588.3|92472.3|3
1648674860000|2022-03-30 21:14:20|92610.8|92494.8|92610.8|92494.8|92610.8|92494.8|92610.8|92494.8|1
1648674900000|2022-03-30 21:15:00|92555.4|92439.4|92554.8|92438.8|92555.4|92439.4|92553.4|92437.4|15
1648674910000|2022-03-30 21:15:10|92554.3|92438.3|92567.2|92451.2|92583.7|92467.7|92552.2|92436.2|17
1648674920000|2022-03-30 21:15:20|92569.6|92453.6|92566.6|92450.6|92569.6|92453.6|92565.7|92449.7|12
1648674930000|2022-03-30 21:15:30|92552.5|92436.5|92582.1|92466.1|92586.5|92470.5|92552.5|92436.5|6
1648684800000|2022-03-31 00:00:00|92557.8|92473.2|92558.9|92467.9|92570.9|92474.6|92553.4|92447.2|68
1648684810000|2022-03-31 00:00:10|92557.5|92466|92561.5|92465|92565.1|92466.9|92554.9|92459.5|55
1648684820000|2022-03-31 00:00:20|92561.3|92464.9|92553.2|92465.4|92562.5|92467|92548.8|92464.1|56
1648684830000|2022-03-31 00:00:30|92552.9|92465.3|92547.5|92467.6|92553|92471.6|92547.3|92465|48
1648684840000|2022-03-31 00:00:40|92550.2|92467.7|92551.6|92479.4|92570|92479.8|92548.3|92467.7|53
1648684850000|2022-03-31 00:00:50|92553|92478.2|92550.1|92472.5|92559.2|92482.2|92549.2|92470.3|47
1648684860000|2022-03-31 00:01:00|92551.7|92472.8|92546.9|92466.8|92553.8|92475.8|92544.1|92463.8|54
1648684870000|2022-03-31 00:01:10|92547.6|92467.1|92556.9|92466.5|92557.3|92471.4|92544.5|92463.5|49
1648684880000|2022-03-31 00:01:20|92555.5|92466.4|92545.5|92465|92555.5|92468.8|92540.1|92461.6|57
1648684890000|2022-03-31 00:01:30|92544|92465.1|92538.1|92466|92551.4|92470.8|92538.1|92462.4|49
1648684900000|2022-03-31 00:01:40|92538|92465.9|92543.1|92469.6|92545.3|92479.2|92529.1|92465.9|39
1648684910000|2022-03-31 00:01:50|92544.2|92469.2|92553.5|92472.6|92563.1|92479.7|92543.6|92464|37
1648684920000|2022-03-31 00:02:00|92551.4|92475.4|92555.6|92467.3|92560.2|92485.1|92533.6|92462.9|69
1648684930000|2022-03-31 00:02:10|92556.1|92468.3|92558.4|92466.9|92560.8|92470.3|92552.2|92465.5|60
1648684940000|2022-03-31 00:02:20|92563.5|92476.2|92546.3|92469|92563.5|92476.8|92545.3|92465.7|61
1648684950000|2022-03-31 00:02:30|92547.5|92468.5|92542.9|92459.2|92553.1|92470.8|92542.9|92458.3|60
1648684960000|2022-03-31 00:02:40|92543.3|92459.3|92539.1|92450|92550|92462.5|92536.7|92450|67
1648684970000|2022-03-31 00:02:50|92539.4|92450.5|92536.6|92452.6|92543.3|92454.4|92530.8|92449.3|57
1648684980000|2022-03-31 00:03:00|92537.4|92452.3|92532.5|92446|92541.1|92452.3|92532.5|92444.2|49
1648684990000|2022-03-31 00:03:10|92533|92445.6|92527.8|92440.3|92536.7|92446.4|92515.4|92439.9|52
1648685000000|2022-03-31 00:03:20|92527|92440.4|92527.8|92438.7|92532.9|92445.4|92523.5|92438.1|56
1648685010000|2022-03-31 00:03:30|92527.6|92438.8|92524.4|92441.2|92530.5|92442.5|92524.2|92438.8|62
1648685020000|2022-03-31 00:03:40|92525.3|92441.4|92527.1|92441.4|92529.5|92443.2|92520.9|92439.4|62
1648685030000|2022-03-31 00:03:50|92526.7|92441|92522.4|92441.3|92527.5|92443.2|92520.2|92437.9|61
1648685040000|2022-03-31 00:04:00|92520.7|92442.1|92523.1|92440.1|92528.7|92444.5|92519.3|92439.5|59
1648685050000|2022-03-31 00:04:10|92524.4|92440.8|92513.9|92433.6|92524.4|92443.1|92513.3|92432.2|48
1648685060000|2022-03-31 00:04:20|92519.5|92434.3|92517.2|92434.5|92523.3|92440.6|92514.2|92431.9|57
1648685070000|2022-03-31 00:04:30|92516.5|92435.9|92507.5|92436.9|92520.4|92450.8|92500.1|92435|62
1648685080000|2022-03-31 00:04:40|92507.4|92436.8|92515.8|92438.6|92517.5|92441.1|92507.4|92435.4|51
1648685090000|2022-03-31 00:04:50|92514.6|92438.7|92509.9|92432.4|92519.4|92438.9|92508.1|92431.2|53
1648685100000|2022-03-31 00:05:00|92506.5|92433.4|92508.8|92430.5|92523.4|92451.8|92499.4|92430|58
1648685110000|2022-03-31 00:05:10|92509.3|92429.5|92509.9|92424.9|92516.1|92435.8|92504.3|92424.7|66
1648685120000|2022-03-31 00:05:20|92509.8|92425|92511.2|92430.5|92516.3|92433.1|92509.8|92424.7|44
1648685130000|2022-03-31 00:05:30|92512|92431.9|92512.1|92430.8|92515.4|92432.5|92510|92428.6|49
1648685140000|2022-03-31 00:05:40|92511.1|92429.9|92510.3|92427.7|92515.5|92431.8|92505.1|92424.6|43
1648685150000|2022-03-31 00:05:50|92507.3|92429.5|92510.4|92429.4|92515|92431.7|92503|92424.6|59
1648685160000|2022-03-31 00:06:00|92509.7|92431.4|92512.2|92429.4|92514.1|92432.4|92504.7|92426|62
1648685170000|2022-03-31 00:06:10|92511.7|92429.2|92507.9|92423.4|92512.1|92429.4|92507|92422.6|61
1648685180000|2022-03-31 00:06:20|92507.8|92423.3|92509.1|92430.7|92517.4|92432.4|92502.6|92423.3|52
1648685190000|2022-03-31 00:06:30|92509.8|92432.1|92513.6|92431.5|92518.3|92435.7|92509.8|92425.5|54
1648685200000|2022-03-31 00:06:40|92512.3|92431.2|92504.8|92428.6|92512.3|92448.2|92490.7|92428.5|51
1648685210000|2022-03-31 00:06:50|92508.8|92428|92509.4|92430.6|92514.6|92431.4|92504.3|92426.2|58
1648685220000|2022-03-31 00:07:00|92511.3|92430.8|92514.3|92428.5|92515.8|92430.8|92505.5|92425.7|46
1648685230000|2022-03-31 00:07:10|92512.5|92428.6|92507.1|92424.3|92513|92429.7|92506.9|92424.3|42
1648685240000|2022-03-31 00:07:20|92506.1|92424.9|92504.3|92427|92506.9|92429.4|92503.2|92424.9|49
1648685250000|2022-03-31 00:07:30|92504.5|92427.3|92503.5|92418.7|92507.4|92435|92484.6|92418.7|44
1648685260000|2022-03-31 00:07:40|92503.4|92419.3|92504.2|92422.6|92509.4|92425.5|92502.1|92418.9|66
1648685270000|2022-03-31 00:07:50|92504|92422.4|92498.7|92416.5|92507.2|92426.8|92496.7|92416.5|60
1648685280000|2022-03-31 00:08:00|92497.4|92416.7|92498.1|92423.7|92502.3|92426.1|92485.1|92409.9|69
1648685290000|2022-03-31 00:08:10|92498.2|92424|92497.1|92416|92499.9|92424|92493.2|92415.8|41
1648685300000|2022-03-31 00:08:20|92495.5|92416.7|92497.5|92417|92504.6|92424.5|92490.1|92412.8|59
1648685310000|2022-03-31 00:08:30|92497.8|92416.7|92495.4|92423.2|92500.1|92423.2|92487.7|92415.7|59
1648685320000|2022-03-31 00:08:40|92497.1|92422.5|92489.4|92415.4|92497.8|92432.9|92480|92414.4|42
1648685330000|2022-03-31 00:08:50|92489|92415.8|92490.5|92417.4|92496.9|92426.1|92476.1|92415.3|49
1648685340000|2022-03-31 00:09:00|92490.6|92417.6|92499.2|92424.7|92504.6|92437.2|92477.9|92415.3|62
1648685350000|2022-03-31 00:09:10|92486.3|92436.3|92506.1|92429.8|92506.7|92441.4|92486|92426.1|31
1648685360000|2022-03-31 00:09:20|92504.1|92430|92506.4|92432.8|92509.6|92434.2|92501.3|92428.7|25
1648685370000|2022-03-31 00:09:30|92506.6|92433.1|92499.7|92427.2|92509.9|92433.1|92499.7|92423.8|49
1648685380000|2022-03-31 00:09:40|92499.6|92427.1|92506.4|92434.9|92512.2|92446.8|92483.9|92422.1|56
1648685390000|2022-03-31 00:09:50|92503.4|92431.7|92502.7|92425.4|92508.5|92446.1|92492.9|92422.4|49
1648685400000|2022-03-31 00:10:00|92500.6|92426.4|92499.5|92424.7|92505.8|92428.1|92499.2|92424.7|35
1648685410000|2022-03-31 00:10:10|92498.9|92424.5|92504.5|92431.3|92513.8|92442.5|92492.5|92424|45
1648685420000|2022-03-31 00:10:20|92503.8|92432.1|92503.1|92453.1|92525.5|92453.6|92489.4|92430|59
1648685430000|2022-03-31 00:10:30|92514.7|92440.7|92513|92413.7|92528.9|92457.5|92502.4|92406.6|67
1648685440000|2022-03-31 00:10:40|92511.1|92414.7|92505.8|92424.1|92513.8|92426.6|92499.6|92414.7|77
1648685450000|2022-03-31 00:10:50|92503.3|92425.5|92506.7|92404.8|92526.8|92448.4|92493.5|92399.4|69
1648685460000|2022-03-31 00:11:00|92502.3|92406.1|92500.1|92405.8|92512.6|92408.5|92494.6|92388.9|79
1648685470000|2022-03-31 00:11:10|92500.5|92404.3|92491.9|92411.4|92509|92411.8|92491.8|92400.7|41
1648685480000|2022-03-31 00:11:20|92493.4|92410.6|92504.5|92418.9|92505.2|92418.9|92489.7|92405.9|37
1648685490000|2022-03-31 00:11:30|92502.1|92418.7|92495.2|92407|92506.6|92420.8|92493.9|92402|71
1648685500000|2022-03-31 00:11:40|92495.5|92402.5|92499.5|92410.4|92503.5|92423.6|92491|92402.5|76
1648685510000|2022-03-31 00:11:50|92500.3|92408.8|92499.7|92413.6|92509.3|92428.1|92497.2|92408.8|70
1648685520000|2022-03-31 00:12:00|92497.2|92414.7|92520.5|92431.5|92531.9|92433.8|92494.5|92410.9|77
1648685530000|2022-03-31 00:12:10|92520.2|92432.1|92512.8|92414|92521.8|92432.1|92505.9|92414|65
1648685540000|2022-03-31 00:12:20|92511.1|92414.8|92515.1|92421.9|92523.4|92424.8|92507.5|92413.7|73
1648685550000|2022-03-31 00:12:30|92514|92420.7|92518.8|92420.3|92520.7|92427.1|92510.1|92414.3|66
1648685560000|2022-03-31 00:12:40|92520.3|92421.5|92509.1|92418.6|92520.3|92422.5|92506.3|92417.6|72
1648685570000|2022-03-31 00:12:50|92513.3|92420|92511.4|92413.3|92517.3|92425.3|92508.6|92408.6|68
1648685580000|2022-03-31 00:13:00|92512.5|92413.9|92499|92402.3|92512.7|92415.3|92475.5|92391.6|68
1648685590000|2022-03-31 00:13:10|92496.6|92401.5|92483.5|92396.6|92503|92405.3|92479.3|92393.7|70
1648685600000|2022-03-31 00:13:20|92483.6|92396.9|92488.7|92398.8|92500.9|92409.8|92474.2|92390.9|76
1648685610000|2022-03-31 00:13:30|92494.1|92398.4|92490.4|92399.6|92503.3|92406|92485.8|92392.6|76
1648685620000|2022-03-31 00:13:40|92488.7|92398.6|92494.3|92395.3|92497.6|92400.3|92477|92393|72
1648685630000|2022-03-31 00:13:50|92492.6|92399.1|92492.5|92398.6|92498.9|92406.3|92486|92393.1|74
1648685640000|2022-03-31 00:14:00|92493.3|92398.7|92486.9|92394.9|92501.6|92410.9|92485|92380|74
1648685650000|2022-03-31 00:14:10|92485.6|92395.8|92481.9|92386.9|92498.1|92405.5|92474|92386.9|71
1648685660000|2022-03-31 00:14:20|92479.8|92389.8|92486.4|92392.4|92491.9|92398.4|92477.3|92380.8|76
1648685670000|2022-03-31 00:14:30|92485.1|92394|92490.6|92391.1|92491.9|92394|92477.3|92382.9|76
1648685680000|2022-03-31 00:14:40|92490.4|92390.9|92488.3|92397.5|92497.2|92406.1|92478.7|92389.2|73
1648685690000|2022-03-31 00:14:50|92488.7|92396.1|92500.6|92402.8|92504.3|92408.7|92484.6|92396|68
1648685700000|2022-03-31 00:15:00|92498.7|92402.7|92519.3|92413|92519.3|92419.2|92494.8|92397.4|76
1648685710000|2022-03-31 00:15:10|92515.1|92413.2|92515.2|92415.6|92517.2|92417.8|92497.1|92404.6|80
1648685720000|2022-03-31 00:15:20|92514.1|92415.7|92505.1|92411.9|92518.5|92423.7|92502|92411.9|65
1648685730000|2022-03-31 00:15:30|92505|92410.4|92500.5|92402.3|92510.3|92411.7|92491.7|92400.5|76
1648685740000|2022-03-31 00:15:40|92500.3|92402|92505.3|92414|92517.5|92415.9|92499.9|92402|68
1648685750000|2022-03-31 00:15:50|92503.9|92413.3|92494.1|92415.5|92505|92421.6|92492.1|92404.9|63
1648685760000|2022-03-31 00:16:00|92494|92415.4|92505.2|92435|92508.7|92443.2|92488.8|92414.9|72
1648685770000|2022-03-31 00:16:10|92505.5|92433.6|92509.2|92430.5|92515.8|92445.2|92490.1|92428|66
1648685780000|2022-03-31 00:16:20|92509.3|92428.9|92499.8|92427.1|92510.9|92445.4|92493.2|92425.9|67
1648685790000|2022-03-31 00:16:30|92498.6|92427.6|92484.8|92434.8|92498.7|92439.2|92479.2|92419.4|66
1648685800000|2022-03-31 00:16:40|92487.7|92437.7|92486.3|92436.3|92498.6|92439.4|92483.5|92428.2|41
1648685810000|2022-03-31 00:16:50|92486.6|92436.6|92485.7|92435.7|92487|92437|92483|92433|52
1648685820000|2022-03-31 00:17:00|92485.8|92435.8|92489.9|92439.9|92490|92440|92485|92435|51
1648685830000|2022-03-31 00:17:10|92488.9|92438.9|92490.4|92440.4|92492.2|92442.2|92485.9|92435.9|59
1648685840000|2022-03-31 00:17:20|92490.3|92440.3|92505.7|92455.7|92506.3|92456.3|92490.3|92440.3|58
1648685850000|2022-03-31 00:17:30|92504.8|92454.8|92506.4|92456.4|92516|92457.9|92502.4|92444.7|61
1648685860000|2022-03-31 00:17:40|92506.5|92456.5|92505.1|92455.1|92508.6|92458.6|92503|92453|51
1648685870000|2022-03-31 00:17:50|92504.9|92454.9|92507.8|92457.8|92508.3|92458.3|92503.7|92453.7|45
1648685880000|2022-03-31 00:18:00|92507.2|92457.2|92545.9|92459.1|92556.5|92470.9|92507|92453.6|73
1648685890000|2022-03-31 00:18:10|92542.4|92462|92524.3|92474.3|92542.4|92477.6|92517|92456.1|73
1648685900000|2022-03-31 00:18:20|92524.9|92474.9|92557.9|92453.6|92560.7|92486.3|92524.7|92453.6|71
1648685910000|2022-03-31 00:18:30|92549.1|92462.1|92560.9|92475.8|92566|92477.4|92542.2|92459.2|76
1648685920000|2022-03-31 00:18:40|92563.3|92472.1|92571.2|92476.3|92576.5|92488.3|92559.2|92460.3|77
1648685930000|2022-03-31 00:18:50|92571.4|92476.8|92572.7|92480.9|92576.4|92484.7|92568|92469.7|68
1648685940000|2022-03-31 00:19:00|92572.5|92481.3|92562|92471.3|92575.8|92482.1|92562|92470.2|69
1648685950000|2022-03-31 00:19:10|92562.1|92471|92559.7|92471.1|92568.7|92477.7|92541.4|92468|65
1648685960000|2022-03-31 00:19:20|92561.9|92473|92566.2|92477.9|92568.6|92477.9|92561.1|92470.8|55
1648685970000|2022-03-31 00:19:30|92566.1|92478|92565.4|92482.2|92574.4|92482.5|92564.6|92474.5|41
1648685980000|2022-03-31 00:19:40|92565.8|92480.5|92568.7|92480.1|92569|92482.2|92561.6|92472.7|39
1648685990000|2022-03-31 00:19:50|92568.8|92480.6|92569.7|92480.4|92572.7|92485.1|92563.8|92478|43
1648686000000|2022-03-31 00:20:00|92569.6|92480.3|92566.9|92485.8|92573.2|92489.5|92560.7|92479.1|58
1648686010000|2022-03-31 00:20:10|92566.2|92486.2|92539.8|92489.8|92567.4|92489.8|92539.8|92473.4|47
1648686020000|2022-03-31 00:20:20|92552|92479.5|92556.8|92470.7|92566.1|92485.8|92535.2|92470.6|44
1648686030000|2022-03-31 00:20:30|92556.4|92471.7|92556.3|92468.6|92560.1|92473.1|92556|92467.7|31
1648686040000|2022-03-31 00:20:40|92556.1|92469.7|92564.9|92469.8|92565.5|92474.2|92554.8|92466|40
1648686050000|2022-03-31 00:20:50|92564.8|92470.5|92553.4|92475.2|92564.8|92483.8|92551|92468.6|44
1648686060000|2022-03-31 00:21:00|92551.5|92477.2|92550.5|92475.8|92560|92486.2|92535|92470.6|28
1648686070000|2022-03-31 00:21:10|92536.1|92486.1|92538.6|92488.6|92562|92488.6|92532.9|92469.5|35
1648686080000|2022-03-31 00:21:20|92538.5|92488.5|92563.6|92475.9|92568.5|92488.5|92537.6|92469.1|52
1648686090000|2022-03-31 00:21:30|92562.3|92476.2|92562|92476.6|92571.2|92476.6|92560.6|92473.9|46
1648686100000|2022-03-31 00:21:40|92561.8|92477|92562.7|92483.6|92573.8|92488.3|92555.6|92475.4|58
1648686110000|2022-03-31 00:21:50|92562.8|92483.8|92560.2|92474.5|92562.8|92485.4|92551.6|92467|49
1648686120000|2022-03-31 00:22:00|92553.1|92476.4|92555.5|92471|92556.1|92476.4|92547.7|92466.1|43
1648686130000|2022-03-31 00:22:10|92556.6|92471.1|92555.7|92473.2|92558.9|92473.9|92550.5|92464.7|53
1648686140000|2022-03-31 00:22:20|92554.2|92472.9|92560.9|92483.4|92571.3|92491.7|92541.7|92468.2|54
1648686150000|2022-03-31 00:22:30|92560.7|92483.3|92576.7|92490.3|92582.2|92492.3|92560.7|92477.7|49
1648686160000|2022-03-31 00:22:40|92575.9|92488.1|92578.8|92493.1|92585.6|92500.3|92572.8|92485|54
1648686170000|2022-03-31 00:22:50|92576.2|92495.5|92580.8|92494.6|92586.7|92498.4|92568.8|92488|52
1648686180000|2022-03-31 00:23:00|92583|92495.2|92576.8|92495.3|92585.8|92495.8|92575.3|92490.5|31
1648686190000|2022-03-31 00:23:10|92579.2|92497.3|92572.3|92481.1|92582.7|92497.3|92560.3|92479.6|45
1648686200000|2022-03-31 00:23:20|92569.1|92483.9|92559.7|92476.2|92571.7|92495.4|92543.8|92475.4|49
1648686210000|2022-03-31 00:23:30|92558.3|92476.9|92573.8|92483.6|92574|92483.6|92557.8|92473.6|48
1648686220000|2022-03-31 00:23:40|92577.3|92482.2|92570.9|92480.3|92577.3|92486.6|92570.1|92478.9|51
1648686230000|2022-03-31 00:23:50|92572.6|92477.2|92563.8|92487.7|92575.2|92496.5|92546.5|92473.3|55
1648686240000|2022-03-31 00:24:00|92562.8|92487.8|92556.7|92506.7|92586.3|92506.7|92556.5|92466.7|54
1648686250000|2022-03-31 00:24:10|92570.6|92486.8|92571.6|92489.5|92601|92492.1|92570.6|92481.9|61
1648686260000|2022-03-31 00:24:20|92574|92488.1|92574.4|92487.7|92576.5|92489.6|92570.5|92483.6|51
1648686270000|2022-03-31 00:24:30|92574.3|92487.6|92580.5|92488.7|92582.8|92491.7|92574.3|92485.4|48
1648686280000|2022-03-31 00:24:40|92580.7|92488.1|92572|92483.9|92580.7|92493.1|92572|92483.6|45
1648686290000|2022-03-31 00:24:50|92571.5|92484.6|92571.7|92486.2|92571.7|92489.1|92567.8|92483.9|26
1648686300000|2022-03-31 00:25:00|92568.8|92488.6|92574.8|92486.8|92579.2|92493.4|92567.7|92482.9|44
1648686310000|2022-03-31 00:25:10|92575.2|92488.2|92580.9|92486.4|92581.9|92491|92569.1|92482.5|35
1648686320000|2022-03-31 00:25:20|92579.5|92487.6|92586.4|92493.6|92588.3|92496.4|92579.1|92486.8|38
1648686330000|2022-03-31 00:25:30|92587.2|92491.8|92588|92504.9|92597.4|92508.5|92577.8|92490.1|59
1648686340000|2022-03-31 00:25:40|92590.8|92499.4|92594.3|92511|92603.7|92513.4|92586.3|92499|48
1648686350000|2022-03-31 00:25:50|92597.5|92510.8|92587.1|92503.7|92597.5|92514.6|92587.1|92502.8|54
1648686360000|2022-03-31 00:26:00|92586.7|92505.5|92580.2|92495.4|92588.5|92505.5|92577|92488.7|45
1648686370000|2022-03-31 00:26:10|92579.6|92496.8|92570.6|92495|92579.9|92499.1|92570.5|92491.6|44
1648686380000|2022-03-31 00:26:20|92570.9|92494.5|92576.1|92492|92582.9|92497.5|92569.8|92486.4|47
1648686390000|2022-03-31 00:26:30|92575.9|92492.3|92575.1|92491.4|92590.1|92503.4|92575.1|92489.6|62
1648686400000|2022-03-31 00:26:40|92578|92490.1|92582|92495.5|92585.3|92499.4|92574|92490.1|51
1648686410000|2022-03-31 00:26:50|92581.8|92495|92586.6|92497.5|92592.3|92505.2|92577.9|92491|54
1648686420000|2022-03-31 00:27:00|92586.2|92495.5|92579.6|92493.7|92589.9|92499.5|92578.3|92492.4|51
1648686430000|2022-03-31 00:27:10|92579.3|92493.9|92575.9|92492.6|92581.2|92498.3|92575.9|92491.1|35
1648686440000|2022-03-31 00:27:20|92575.8|92492.5|92575.2|92490.9|92578.3|92496.1|92573.9|92486.5|56
1648686450000|2022-03-31 00:27:30|92575.8|92491.9|92574.4|92495.4|92586.4|92510.6|92560.6|92489.1|54
1648686460000|2022-03-31 00:27:40|92574.9|92498.7|92579.2|92488.4|92583.1|92499.7|92573|92488|41
1648686470000|2022-03-31 00:27:50|92579.3|92488.5|92571.9|92481.7|92586.4|92490.9|92571.9|92481.3|28
1648686480000|2022-03-31 00:28:00|92577.1|92489.3|92577.7|92484.2|92577.7|92490.7|92572|92480.3|43
1648686490000|2022-03-31 00:28:10|92577.3|92483.9|92599.4|92507.8|92601.6|92507.8|92574.5|92483.9|48
1648686500000|2022-03-31 00:28:20|92598.8|92497.7|92585.7|92499|92601.5|92508.8|92584.3|92496.5|69
1648686510000|2022-03-31 00:28:30|92586.9|92498.7|92589.6|92497.2|92593.6|92504|92583.8|92493.2|71
1648686520000|2022-03-31 00:28:40|92589.5|92497.4|92587|92499|92590.8|92501.9|92586.3|92493.9|72
1648686530000|2022-03-31 00:28:50|92586.5|92502.2|92581.9|92493|92588.6|92503|92576.5|92488|59
1648686540000|2022-03-31 00:29:00|92582.2|92494.5|92573.3|92485.4|92586.6|92499.7|92573.2|92484.2|74
1648686550000|2022-03-31 00:29:10|92572.9|92486.1|92574.4|92483.7|92576.7|92488.8|92570.2|92481.5|57
1648686560000|2022-03-31 00:29:20|92574.5|92483.8|92558.1|92480|92576|92490.9|92540.9|92479.1|61
1648686570000|2022-03-31 00:29:30|92553.9|92478.4|92574.9|92490.8|92582.3|92493.5|92552|92476.2|72
1648686580000|2022-03-31 00:29:40|92575.5|92491.5|92580.5|92489.9|92580.8|92494|92568.7|92480.1|45
1648686590000|2022-03-31 00:29:50|92578|92488.6|92573.1|92483|92580.5|92490.4|92573.1|92483|70
1648686600000|2022-03-31 00:30:00|92573.4|92484|92575.2|92493.8|92575.3|92493.8|92567.1|92479.6|63
1648686610000|2022-03-31 00:30:10|92572.2|92491|92569|92478.4|92575.7|92491.9|92564.4|92476.9|43
1648686620000|2022-03-31 00:30:20|92569.1|92478.5|92568.5|92479.7|92574.5|92481.8|92562|92472.6|73
1648686630000|2022-03-31 00:30:30|92568.4|92475.8|92578.5|92487.4|92579.5|92487.4|92562.2|92471.9|75
1648686640000|2022-03-31 00:30:40|92577.2|92482.3|92570.9|92482.4|92578.1|92485.1|92570.8|92478.7|68
1648686650000|2022-03-31 00:30:50|92570.7|92482.9|92565.5|92479.4|92571.4|92487.1|92564|92478.3|63
1648686660000|2022-03-31 00:31:00|92575.6|92485.5|92569.5|92489.2|92580.1|92501.4|92551.4|92473.3|71
1648686670000|2022-03-31 00:31:10|92569.1|92488.7|92569.1|92482.4|92576.2|92488.7|92561|92474.8|69
1648686680000|2022-03-31 00:31:20|92569.3|92482.6|92561.8|92471.5|92573.1|92484.9|92560.5|92471.5|72
1648686690000|2022-03-31 00:31:30|92561.2|92471.3|92564.4|92469.9|92567|92481.2|92555.9|92466.8|74
1648686700000|2022-03-31 00:31:40|92564.2|92470.9|92563.8|92474.4|92568.6|92476.7|92561.3|92470.9|69
1648686710000|2022-03-31 00:31:50|92563.5|92473.5|92565.5|92481.4|92567.7|92481.9|92561.4|92468.8|76
1648686720000|2022-03-31 00:32:00|92566|92481.3|92561.8|92480|92566|92481.3|92561.8|92474.1|64
1648686730000|2022-03-31 00:32:10|92561.2|92476.8|92554.5|92474.9|92561.5|92478.7|92550.9|92466.9|76
1648686740000|2022-03-31 00:32:20|92556.8|92477.3|92568.9|92481.2|92568.9|92482.9|92556.6|92472.8|60
1648686750000|2022-03-31 00:32:30|92569|92481.3|92566|92472.8|92569|92481.8|92562.8|92471.2|61
1648686760000|2022-03-31 00:32:40|92566.3|92473|92566.3|92471.9|92568|92479|92565.4|92471.5|59
1648686770000|2022-03-31 00:32:50|92567|92472.6|92560.7|92470.5|92567.5|92476.9|92560.1|92470.5|68
1648686780000|2022-03-31 00:33:00|92560.5|92470.3|92546.4|92464.4|92562.5|92476.6|92546.4|92461.8|75
1648686790000|2022-03-31 00:33:10|92547.9|92464|92541.3|92455.8|92558.4|92465.8|92539.7|92449.7|65
1648686800000|2022-03-31 00:33:20|92543.2|92452.3|92548.6|92468.8|92562.3|92470.8|92540.8|92451.9|64
1648686810000|2022-03-31 00:33:30|92548.4|92468.5|92550|92464.5|92561.3|92472.1|92544.2|92456.9|54
1648686820000|2022-03-31 00:33:40|92549.7|92461.5|92550.4|92462.7|92552.9|92467|92549.5|92455.6|51
1648686830000|2022-03-31 00:33:50|92549.6|92465.8|92535.8|92457.7|92552.6|92466.3|92535.8|92453.5|56
1648686840000|2022-03-31 00:34:00|92537.6|92457.9|92545.1|92453.9|92548.4|92461.3|92536.4|92449.8|63
1648686850000|2022-03-31 00:34:10|92545.2|92454.2|92539|92451.9|92546.4|92457.2|92538.2|92446.6|68
1648686860000|2022-03-31 00:34:20|92539.3|92452.7|92540.1|92449.8|92546.4|92456.9|92528.4|92444.8|61
1648686870000|2022-03-31 00:34:30|92540.6|92449.2|92531|92447.2|92542.8|92453.3|92531|92441.8|51
1648686880000|2022-03-31 00:34:40|92530.7|92447.6|92539.7|92450.6|92543.9|92451|92530.6|92440.5|46
1648686890000|2022-03-31 00:34:50|92539.8|92450.8|92534.8|92449.4|92542.4|92454.1|92534.2|92441.7|55
1648686900000|2022-03-31 00:35:00|92535.5|92446.5|92529.8|92444.5|92537.2|92447.5|92529.7|92437.9|67
1648686910000|2022-03-31 00:35:10|92529.9|92444.8|92519.3|92436.8|92537.6|92446.5|92516.8|92435|62
1648686920000|2022-03-31 00:35:20|92519.2|92437.2|92524.8|92439.8|92531.7|92441.2|92518.3|92433.4|59
1648686930000|2022-03-31 00:35:30|92524.5|92440.1|92529.1|92436.9|92535.4|92445.3|92523.8|92434.8|52
1648686940000|2022-03-31 00:35:40|92529.2|92436.8|92527.1|92447.2|92541.1|92449.3|92519.8|92435.9|55
1648686950000|2022-03-31 00:35:50|92522|92458.3|92540.6|92440.5|92540.8|92458.3|92508.3|92439.1|61
1648686960000|2022-03-31 00:36:00|92538.5|92441.9|92538.5|92446.8|92545.3|92452.3|92536.6|92440.5|64
1648686970000|2022-03-31 00:36:10|92537.3|92446|92533.8|92448.4|92545.2|92454.8|92532.1|92442|70
1648686980000|2022-03-31 00:36:20|92535|92450|92533.4|92444.4|92538.8|92452|92530.7|92441.5|67
1648686990000|2022-03-31 00:36:30|92533.5|92444.7|92534.9|92445.5|92543.3|92454.5|92531.6|92443|41
1648687000000|2022-03-31 00:36:40|92537.7|92444.2|92539.5|92453.2|92541.3|92453.3|92534.1|92443.5|57
1648687010000|2022-03-31 00:36:50|92539.6|92453.1|92539|92446|92543.2|92453.1|92538.3|92446|58
1648687020000|2022-03-31 00:37:00|92538.8|92447.8|92538.8|92446.2|92545.9|92454.1|92538|92446.2|52
1648687030000|2022-03-31 00:37:10|92539|92448.1|92536.3|92457.3|92539.7|92459.4|92535.6|92446.7|70
1648687040000|2022-03-31 00:37:20|92536.1|92456.7|92533|92449.4|92539.5|92456.7|92533|92442|66
1648687050000|2022-03-31 00:37:30|92533.1|92451.1|92537.2|92450|92539.9|92454.6|92532|92445.6|60
1648687060000|2022-03-31 00:37:40|92537.3|92449.9|92531.8|92442.6|92538.9|92451.5|92531.4|92438.5|63
1648687070000|2022-03-31 00:37:50|92531.3|92443.8|92533.4|92448.4|92538|92449.1|92530.9|92440.4|58
1648687080000|2022-03-31 00:38:00|92533.6|92449.3|92529.2|92443.6|92536.5|92449.9|92527.7|92438.1|66
1648687090000|2022-03-31 00:38:10|92529.1|92443.7|92520.2|92431.7|92535.2|92448.3|92520.2|92429.9|75
1648687100000|2022-03-31 00:38:20|92520.7|92435.5|92521.1|92428.6|92527.7|92437|92515.9|92421.6|73
1648687110000|2022-03-31 00:38:30|92520.9|92428.4|92525.5|92434.5|92529.3|92436.7|92518.8|92426.8|71
1648687120000|2022-03-31 00:38:40|92525.6|92434.6|92529.6|92435.6|92529.6|92437.9|92519.7|92425|76
1648687130000|2022-03-31 00:38:50|92529.3|92437.5|92524.5|92430.3|92529.3|92437.9|92523.5|92428.7|69
1648687140000|2022-03-31 00:39:00|92523.6|92432|92519.7|92431.3|92525.2|92434.1|92518.1|92427|68
1648687150000|2022-03-31 00:39:10|92519.4|92432.1|92525.8|92437.4|92532.7|92445.5|92519.3|92429.3|60
1648687160000|2022-03-31 00:39:20|92525.1|92438.2|92526.7|92436.5|92536.7|92440.8|92524.5|92431.2|70
1648687170000|2022-03-31 00:39:30|92526.4|92436|92524.8|92430.5|92527.3|92436|92522.7|92426.9|60
1648687180000|2022-03-31 00:39:40|92525.6|92432.2|92520.7|92430.3|92525.6|92433.1|92519|92423.2|71
1648687190000|2022-03-31 00:39:50|92520.2|92432.2|92510.6|92421.8|92528.6|92432.5|92510.6|92410|80
1648687200000|2022-03-31 00:40:00|92510.5|92421|92509.2|92417.7|92517.3|92424.8|92506.8|92410.9|77
1648687210000|2022-03-31 00:40:10|92509.6|92417.1|92511.6|92413.7|92514.9|92420.4|92506.6|92410.1|73
1648687220000|2022-03-31 00:40:20|92511.7|92412.6|92510.9|92412.6|92511.7|92415.2|92504.6|92408.1|63
1648687230000|2022-03-31 00:40:30|92510.4|92411.3|92503.8|92409.2|92513.6|92422.4|92500.3|92408.8|74
1648687240000|2022-03-31 00:40:40|92504.3|92407.8|92508.5|92411.4|92509.5|92417.3|92501.3|92407|79
1648687250000|2022-03-31 00:40:50|92508|92412.7|92512.3|92418.2|92516.5|92426|92507.8|92411.7|79
1648687260000|2022-03-31 00:41:00|92513|92415.8|92510|92418|92515.2|92422.1|92510|92415.2|66
1648687270000|2022-03-31 00:41:10|92508.7|92419|92508.7|92415.1|92512.5|92421.3|92508.6|92409.8|48
1648687280000|2022-03-31 00:41:20|92509.2|92415.4|92511|92421|92515.6|92430.4|92507.2|92412.7|69
1648687290000|2022-03-31 00:41:30|92510.8|92420.7|92511.8|92421.6|92511.8|92423.7|92508.5|92418.9|55
1648687300000|2022-03-31 00:41:40|92511.6|92419.7|92513.6|92415.7|92519.2|92425.5|92509.9|92414.5|67
1648687310000|2022-03-31 00:41:50|92513.2|92416.4|92506.3|92417.8|92513.4|92421.2|92506.3|92411.3|67
1648687320000|2022-03-31 00:42:00|92506.4|92418.2|92505.4|92415.3|92508.6|92422.6|92504.2|92413|71
1648687330000|2022-03-31 00:42:10|92506.5|92416.6|92502.1|92410.4|92515.2|92422.7|92494.4|92409.6|72
1648687340000|2022-03-31 00:42:20|92500.4|92413|92505.7|92410|92506.1|92413.1|92498|92406|74
1648687350000|2022-03-31 00:42:30|92505|92410.3|92517.4|92433.2|92524|92434.9|92501.4|92409.7|75
1648687360000|2022-03-31 00:42:40|92517|92431.3|92520|92428.3|92522.9|92437.8|92512.9|92420.5|71
1648687370000|2022-03-31 00:42:50|92519.4|92427.8|92508.4|92419.3|92522.1|92429.8|92508.4|92416.3|78
1648687380000|2022-03-31 00:43:00|92509.1|92418|92509.7|92423|92510.4|92428.6|92503.2|92413.4|45
1648687390000|2022-03-31 00:43:10|92510|92423.2|92512.4|92422.6|92522.4|92430|92507|92415.7|54
1648687400000|2022-03-31 00:43:20|92511.9|92422.3|92509.3|92420.5|92516.5|92426.8|92509.3|92414.9|64
1648687410000|2022-03-31 00:43:30|92508.9|92420.3|92513.6|92421.6|92514.8|92424.6|92508.4|92417.6|62
1648687420000|2022-03-31 00:43:40|92512.6|92421.5|92511.3|92423.8|92515.7|92425.4|92510|92417.8|68
1648687430000|2022-03-31 00:43:50|92510.4|92424|92512.8|92428.4|92512.8|92430.6|92509.2|92421.9|61
1648687440000|2022-03-31 00:44:00|92512.7|92429.7|92519.3|92420.3|92522.3|92433.8|92511.5|92420.3|70
1648687450000|2022-03-31 00:44:10|92517.2|92421.1|92514.7|92424.2|92521.7|92432.9|92513.9|92418.8|57
1648687460000|2022-03-31 00:44:20|92517.8|92421.4|92512.3|92419.9|92517.8|92425.1|92511.9|92417.2|48
1648687470000|2022-03-31 00:44:30|92511.9|92418.7|92514|92419.7|92514.8|92420.1|92508.5|92415.4|57
1648687480000|2022-03-31 00:44:40|92513.6|92419.4|92508.7|92429.4|92513.6|92432.1|92508.4|92417.4|54
1648687490000|2022-03-31 00:44:50|92508.8|92429.5|92509.2|92421.1|92511.3|92431|92506.5|92414.5|47
1648687500000|2022-03-31 00:45:00|92502.3|92421.9|92509.7|92419.6|92513.5|92429.9|92502.3|92415|77
1648687510000|2022-03-31 00:45:10|92508.8|92424.3|92500.9|92417.9|92508.8|92424.3|92500.9|92413.8|71
1648687520000|2022-03-31 00:45:20|92501|92418|92490.5|92403.4|92503.6|92418|92489.3|92399.6|74
1648687530000|2022-03-31 00:45:30|92490.6|92403.3|92494.2|92408.4|92497.9|92408.9|92488.1|92399|72
1648687540000|2022-03-31 00:45:40|92494.3|92408.6|92494|92400.6|92500.6|92409.2|92490.7|92398|76
1648687550000|2022-03-31 00:45:50|92491|92400.1|92475.9|92391.4|92497|92403.3|92475.9|92387.5|80
1648687560000|2022-03-31 00:46:00|92474.4|92390.6|92476.7|92386.4|92483.3|92394.5|92461|92360.4|80
1648687570000|2022-03-31 00:46:10|92479.7|92385.8|92485.6|92400.6|92486.3|92402.2|92469.6|92385.5|74
1648687580000|2022-03-31 00:46:20|92485.5|92399.3|92483.7|92397.6|92492.7|92399.3|92482.6|92386|74
1648687590000|2022-03-31 00:46:30|92484.7|92395.4|92460.7|92410.7|92489.1|92416.4|92460.7|92391.2|77
1648687600000|2022-03-31 00:46:40|92461.3|92411.3|92465.9|92397.2|92471.8|92412.2|92458.3|92397.2|67
1648687610000|2022-03-31 00:46:50|92464.8|92396.2|92455.2|92391|92471|92407.4|92455.2|92387.4|71
1648687620000|2022-03-31 00:47:00|92456.3|92392.1|92468.4|92401.5|92475.5|92409.8|92455.6|92388.9|74
1648687630000|2022-03-31 00:47:10|92464.4|92396.2|92456.3|92390|92472|92402.1|92453.1|92378|67
1648687640000|2022-03-31 00:47:20|92455.9|92391|92452.1|92384.7|92465.5|92392.2|92447.5|92380.8|67
1648687650000|2022-03-31 00:47:30|92452.2|92384.3|92453.9|92386.2|92476.2|92397.4|92451.1|92363.6|47
1648687660000|2022-03-31 00:47:40|92455.3|92388|92454|92389.4|92456.6|92389.7|92452.5|92383.6|51
1648687670000|2022-03-31 00:47:50|92454.8|92387.9|92454.6|92388.5|92475.8|92392.5|92452.3|92361.3|29
1648687680000|2022-03-31 00:48:00|92453.7|92387.1|92446.4|92381.8|92463.1|92389.1|92446.4|92370.9|51
1648687690000|2022-03-31 00:48:10|92446.7|92382.1|92449|92384.1|92459.6|92386.4|92446.6|92379.7|63
1648687700000|2022-03-31 00:48:20|92449.3|92384.4|92453.6|92387.2|92460.1|92394.6|92445.9|92377.6|58
1648687710000|2022-03-31 00:48:30|92454.4|92388.6|92454.9|92391.1|92459.9|92397.8|92451.1|92385.1|72
1648687720000|2022-03-31 00:48:40|92464.3|92396.3|92449.8|92382.9|92501.9|92405.4|92449.4|92381.7|58
1648687730000|2022-03-31 00:48:50|92452.7|92379.2|92453.1|92387.7|92455.1|92389.5|92448.9|92379.2|33
1648687740000|2022-03-31 00:49:00|92452.8|92387.4|92452.8|92386.9|92456|92389.6|92449.8|92380.3|47
1648687750000|2022-03-31 00:49:10|92451.7|92385|92440.8|92387.8|92453.9|92390.1|92440.1|92377.1|65
1648687760000|2022-03-31 00:49:20|92439.3|92387.6|92443.3|92393.3|92474.4|92393.8|92438.8|92361.2|63
1648687770000|2022-03-31 00:49:30|92442.4|92392.4|92442|92392|92448.9|92396.1|92442|92389.9|62
1648687780000|2022-03-31 00:49:40|92443.1|92393.1|92443.3|92393.3|92449.8|92396.6|92441.2|92389.7|46
1648687790000|2022-03-31 00:49:50|92460|92382|92438.8|92388.8|92467.8|92393.8|92437.6|92371.8|51
1648687800000|2022-03-31 00:50:00|92441.5|92391.5|92445|92395|92455.6|92398.9|92439.5|92385|73
1648687810000|2022-03-31 00:50:10|92448.1|92395.3|92450.5|92400.5|92457.9|92400.7|92446.6|92393.2|62
1648687820000|2022-03-31 00:50:20|92449.5|92399.5|92458.8|92401|92458.8|92403.5|92445.9|92392.7|71
1648687830000|2022-03-31 00:50:30|92455|92397.7|92454.8|92398.4|92459.6|92401.5|92450.8|92391.8|77
1648687840000|2022-03-31 00:50:40|92457.4|92399.8|92454.3|92395.1|92462.4|92403.8|92451.7|92392.3|63
1648687850000|2022-03-31 00:50:50|92452.9|92394.4|92453.2|92396.9|92456.7|92398.1|92449.2|92391|70
1648687860000|2022-03-31 00:51:00|92454|92397.3|92456.7|92397.9|92459.9|92400|92449.7|92390.7|72
1648687870000|2022-03-31 00:51:10|92454.9|92398.9|92448.7|92388.5|92459.2|92401.1|92448.7|92387.4|73
1648687880000|2022-03-31 00:51:20|92448.2|92388.3|92447.7|92390.9|92453.4|92395|92447|92387.1|65
1648687890000|2022-03-31 00:51:30|92447.6|92391.9|92452.2|92396.4|92462.4|92398.3|92446.1|92391.1|62
1648687900000|2022-03-31 00:51:40|92452.5|92396.6|92453.2|92397.9|92455.6|92399|92451.3|92394.5|36
1648687910000|2022-03-31 00:51:50|92452.2|92398.7|92461.5|92403.7|92485.8|92407.2|92452.2|92388|63
1648687920000|2022-03-31 00:52:00|92461.8|92404|92461.5|92407.1|92472|92417.8|92456.7|92403.9|66
1648687930000|2022-03-31 00:52:10|92462.8|92407|92460.2|92410.2|92486.8|92411.9|92458.6|92380.4|70
1648687940000|2022-03-31 00:52:20|92459.3|92409.3|92459.4|92409.4|92474.4|92411.3|92456.2|92391.2|72
1648687950000|2022-03-31 00:52:30|92459.5|92409.5|92460.2|92403.4|92462.9|92411.1|92452.4|92397.6|68
1648687960000|2022-03-31 00:52:40|92463.2|92403.5|92462.7|92405.3|92469.3|92408.6|92455.8|92398.2|79
1648687970000|2022-03-31 00:52:50|92461|92403.1|92463.4|92410.3|92465|92410.6|92457.7|92402.6|76
1648687980000|2022-03-31 00:53:00|92467.5|92413.2|92466.4|92416.4|92479.6|92417.1|92459.6|92406|79
1648687990000|2022-03-31 00:53:10|92466.3|92416.3|92472.1|92422.1|92472.1|92422.1|92460.1|92406.6|80
1648688000000|2022-03-31 00:53:20|92474|92420.4|92478.6|92418.9|92481.9|92423.5|92471.9|92413.9|75
1648688010000|2022-03-31 00:53:30|92478.1|92420.1|92483.8|92426.8|92484.4|92426.8|92477.2|92417.3|69
1648688020000|2022-03-31 00:53:40|92483.2|92426.2|92490.3|92433|92500.7|92438|92483.2|92426.2|74
1648688030000|2022-03-31 00:53:50|92490.8|92430.1|92491.5|92441.5|92499.6|92441.5|92483.6|92424.5|78
1648688040000|2022-03-31 00:54:00|92491.6|92441.6|92488.3|92435.1|92502.3|92447.5|92488.3|92435.1|76
1648688050000|2022-03-31 00:54:10|92487.5|92434.4|92489.3|92435|92495.3|92443.1|92486.1|92429.3|78
1648688060000|2022-03-31 00:54:20|92488.4|92435.7|92489.1|92419.3|92492.8|92439.5|92474.8|92414.8|74
1648688070000|2022-03-31 00:54:30|92490.2|92417|92456|92396.7|92490.2|92421.9|92455.2|92389.6|79
1648688080000|2022-03-31 00:54:40|92455|92396.8|92454.9|92375.7|92470.2|92398.1|92443.5|92359.9|79
1648688090000|2022-03-31 00:54:50|92466.2|92386|92450.2|92378.3|92473.8|92403.6|92450.2|92374.5|79
1648688100000|2022-03-31 00:55:00|92448.8|92380|92458.5|92390.5|92461.3|92392.2|92443.8|92367.9|76
1648688110000|2022-03-31 00:55:10|92458.6|92390|92470.7|92395.1|92473.1|92404.5|92455.4|92389|70
1648688120000|2022-03-31 00:55:20|92468.3|92403.4|92454.8|92392.7|92472.3|92408.5|92451.1|92384|69
1648688130000|2022-03-31 00:55:30|92454.7|92393.9|92465|92401.8|92474.4|92407.2|92453.5|92389.2|69
1648688140000|2022-03-31 00:55:40|92464.1|92404.4|92477.6|92413.7|92481.4|92418.9|92464.1|92400.6|66
1648688150000|2022-03-31 00:55:50|92476.7|92414.4|92471|92411.6|92486.5|92421.6|92469.9|92407.1|63
1648688160000|2022-03-31 00:56:00|92470.6|92412.7|92466.1|92406.9|92473.5|92413.7|92465.5|92399.4|51
1648688170000|2022-03-31 00:56:10|92465.9|92406.6|92465.5|92403.6|92472.8|92407.7|92461.6|92387.9|53
1648688180000|2022-03-31 00:56:20|92466.3|92402.5|92476.2|92413|92483.9|92415.7|92466.3|92399.9|52
1648688190000|2022-03-31 00:56:30|92479.7|92407.4|92468.9|92407.7|92479.7|92414.7|92468.1|92404.9|41
1648688200000|2022-03-31 00:56:40|92466.2|92407.8|92463.4|92399.2|92493.9|92408.7|92462|92377.9|33
1648688210000|2022-03-31 00:56:50|92462.8|92400.2|92455.7|92388|92463.1|92402.7|92451.2|92388|41
1648688220000|2022-03-31 00:57:00|92453.9|92385.2|92453.3|92391.7|92460.1|92399.3|92449.6|92385.2|59
1648688230000|2022-03-31 00:57:10|92451.4|92393.7|92462.5|92400.2|92462.5|92400.7|92451|92388.4|43
1648688240000|2022-03-31 00:57:20|92463.5|92400.9|92455.2|92395.5|92465|92400.9|92455|92392.6|48
1648688250000|2022-03-31 00:57:30|92456.5|92395.3|92456.3|92379.4|92456.5|92395.3|92428.7|92368.7|62
1648688260000|2022-03-31 00:57:40|92443.3|92374.4|92459.7|92397.6|92467.6|92402|92428.8|92366.1|77
1648688270000|2022-03-31 00:57:50|92460.4|92399.4|92471.8|92416.5|92471.8|92416.5|92455.9|92395.9|73
1648688280000|2022-03-31 00:58:00|92471.6|92416.7|92464.7|92414.7|92474.2|92418.9|92464.4|92412.4|63
1648688290000|2022-03-31 00:58:10|92464.4|92414.4|92444.6|92394.6|92465|92414.7|92441.8|92387.3|67
1648688300000|2022-03-31 00:58:20|92444.3|92394.3|92420.3|92363.7|92453|92397.8|92411.5|92360|51
1648688310000|2022-03-31 00:58:30|92449.5|92369.9|92464.9|92381.5|92475.9|92388.7|92421.9|92355.3|77
1648688320000|2022-03-31 00:58:40|92463.1|92382.3|92457|92390.1|92467.4|92399.7|92456.7|92382.3|69
1648688330000|2022-03-31 00:58:50|92456.9|92390.3|92437.1|92384.5|92458.5|92397.3|92431.7|92369|68
1648688340000|2022-03-31 00:59:00|92437.8|92387.8|92432.1|92382.1|92448.2|92390.8|92431.4|92378.3|57
1648688350000|2022-03-31 00:59:10|92431.2|92381.2|92433.9|92383.9|92446|92383.9|92426.3|92366|66
1648688360000|2022-03-31 00:59:20|92437.7|92381.4|92442.1|92377.2|92446.8|92387.9|92431.4|92362.7|54
1648688370000|2022-03-31 00:59:30|92455.7|92384.5|92423.1|92373.1|92455.7|92384.8|92420|92350|59
1648688380000|2022-03-31 00:59:40|92420.8|92370.8|92406.9|92356.9|92438.8|92370.8|92402.3|92343|67
1648688390000|2022-03-31 00:59:50|92407.2|92357.2|92406.8|92356.8|92414.4|92358.7|92393.1|92339|71
1648688400000|2022-03-31 01:00:00|92397.6|92347.6|92433.6|92356.5|92433.6|92361.4|92378|92321.2|76
1648688410000|2022-03-31 01:00:10|92434.7|92356|92427.9|92352.6|92437.3|92357.7|92419|92325|74
1648688420000|2022-03-31 01:00:20|92429|92348.2|92424.7|92354.6|92433.4|92354.8|92422.1|92348.2|68
1648688430000|2022-03-31 01:00:30|92425|92354.9|92407.1|92351.3|92428|92361.9|92407.1|92336|61
1648688440000|2022-03-31 01:00:40|92406.6|92349.5|92392.8|92342.8|92406.6|92349.5|92388.4|92331.8|62
1648688450000|2022-03-31 01:00:50|92395|92340.6|92399.1|92340|92410.6|92342.5|92387.4|92323.9|48
1648688460000|2022-03-31 01:01:00|92391.5|92341.5|92395.9|92325|92410.7|92345.2|92382.5|92315|80
1648688470000|2022-03-31 01:01:10|92397.3|92321.5|92345.9|92284.3|92410.8|92331|92343.6|92265.2|78
1648688480000|2022-03-31 01:01:20|92347|92281.9|92336.8|92277.7|92350.6|92289|92329|92267.9|76
1648688490000|2022-03-31 01:01:30|92337.2|92276.5|92342.8|92283.5|92361.1|92284|92334.4|92270.7|63
1648688500000|2022-03-31 01:01:40|92343.8|92283|92359.3|92289.2|92373.7|92290.7|92343.8|92283|65
1648688510000|2022-03-31 01:01:50|92359.4|92288.9|92355.2|92280.9|92361.4|92291.7|92349.2|92278.6|58
1648688520000|2022-03-31 01:02:00|92351.6|92284.4|92357.8|92292.2|92365.7|92295.4|92346.1|92280.1|66
1648688530000|2022-03-31 01:02:10|92357.2|92291.5|92358|92288.4|92358.1|92293.6|92352.5|92288.4|61
1648688540000|2022-03-31 01:02:20|92355.1|92288.8|92346.2|92273.5|92355.1|92288.8|92319|92251.5|71
1648688550000|2022-03-31 01:02:30|92347.1|92274.5|92362.6|92284|92364.5|92284.6|92347.1|92265.8|63
1648688560000|2022-03-31 01:02:40|92363.6|92280.3|92362.2|92290.7|92365.2|92291.1|92356.9|92278.3|67
1648688570000|2022-03-31 01:02:50|92363.6|92292.4|92365.9|92301.9|92373.2|92305.6|92358.7|92290.5|64
1648688580000|2022-03-31 01:03:00|92362.8|92302|92370.2|92317|92371.7|92318.9|92360.3|92302|44
1648688590000|2022-03-31 01:03:10|92369|92319|92372.7|92315.8|92374.9|92320.2|92365.7|92312.7|60
1648688600000|2022-03-31 01:03:20|92371.6|92318.9|92377.5|92315|92387.5|92333.2|92371.5|92311.2|66
1648688610000|2022-03-31 01:03:30|92376.2|92316.5|92381.7|92331.7|92388.5|92336.6|92376.2|92316.5|55
1648688620000|2022-03-31 01:03:40|92381.4|92331.4|92381.2|92331.2|92384.7|92332.4|92380|92330|30
1648688630000|2022-03-31 01:03:50|92381.5|92331.5|92381.4|92331.4|92382.1|92332.1|92379.4|92329.4|25
1648688640000|2022-03-31 01:04:00|92381.3|92331.3|92380.6|92330.6|92381.3|92331.3|92374|92324|47
1648688650000|2022-03-31 01:04:10|92380|92330|92379.1|92329.1|92385.5|92335.5|92379.1|92329.1|53
1648688660000|2022-03-31 01:04:20|92379.2|92329.2|92382.3|92332.3|92382.4|92332.4|92377.9|92327.9|40
1648688670000|2022-03-31 01:04:30|92382.5|92332.5|92373.8|92323.8|92383.1|92333.1|92371.2|92321.2|60
1648688680000|2022-03-31 01:04:40|92374|92324|92375.5|92325.5|92376.6|92326.6|92373.3|92323.3|38
1648688690000|2022-03-31 01:04:50|92375.6|92325.6|92374.1|92324.1|92392|92326.9|92373.4|92318|34
1648688700000|2022-03-31 01:05:00|92377.8|92324.4|92367.1|92317.1|92391.1|92324.4|92358.3|92308.3|67
1648688710000|2022-03-31 01:05:10|92366.8|92316.8|92365.9|92315.9|92383|92317.7|92364|92309|35
1648688720000|2022-03-31 01:05:20|92365.7|92315.7|92365.8|92315.8|92368.8|92318.8|92364.2|92314.2|39
1648688730000|2022-03-31 01:05:30|92365.5|92315.5|92369.9|92319.9|92372.5|92322.5|92365.1|92315.1|34
1648688740000|2022-03-31 01:05:40|92369.1|92319.1|92366.3|92316.3|92372|92322|92365.8|92315.8|41
1648688750000|2022-03-31 01:05:50|92366.1|92316.1|92370|92320|92370.1|92320.1|92366.1|92316.1|11
1648688760000|2022-03-31 01:06:00|92373.3|92318.8|92376.9|92326.9|92386|92326.9|92368.7|92312|41
1648688770000|2022-03-31 01:06:10|92377|92327|92385.4|92335.4|92400|92335.6|92376.7|92325|40
1648688780000|2022-03-31 01:06:20|92385.5|92335.5|92384.8|92334.8|92387.2|92337.2|92384.1|92334.1|28
1648688790000|2022-03-31 01:06:30|92384.3|92334.3|92373.9|92323.9|92399.5|92334.3|92373.5|92321.4|43
1648688800000|2022-03-31 01:06:40|92377.6|92323.2|92371.8|92321.8|92391|92323.4|92368.5|92317|48
1648688810000|2022-03-31 01:06:50|92372|92322|92368.9|92318.9|92376.4|92326.4|92368|92318|39
1648688820000|2022-03-31 01:07:00|92369.3|92319.3|92370|92320|92389|92323.8|92368.5|92315|29
1648688830000|2022-03-31 01:07:10|92370.2|92320.2|92374.8|92324.8|92377.7|92326.6|92370.2|92320.2|21
1648688840000|2022-03-31 01:07:20|92374.3|92324.3|92384.8|92334.8|92400|92334.8|92371.5|92321.5|40
1648688850000|2022-03-31 01:07:30|92385.4|92335.4|92382.8|92332.8|92401|92335.4|92380.6|92321|30
1648688860000|2022-03-31 01:07:40|92383.1|92333.1|92382|92332|92385.4|92335.4|92380.6|92330.6|42
1648688870000|2022-03-31 01:07:50|92382.4|92332.4|92385.2|92335.2|92400|92335.2|92382|92321|27
1648688880000|2022-03-31 01:08:00|92384.8|92334.8|92383.2|92333.2|92401|92334.8|92379.8|92321|36
1648688890000|2022-03-31 01:08:10|92383.3|92333.3|92388.7|92338.7|92389.6|92339.6|92383.3|92333.3|36
1648688900000|2022-03-31 01:08:20|92388.8|92338.8|92390.6|92340.6|92391.4|92341.4|92387.5|92337.5|42
1648688910000|2022-03-31 01:08:30|92390.8|92340.8|92392.4|92342.4|92393.1|92343.1|92390.4|92340.4|19
1648688920000|2022-03-31 01:08:40|92392.2|92342.2|92390|92340|92407.6|92343.5|92388.7|92332|37
1648688930000|2022-03-31 01:08:50|92407|92328|92386.1|92336.1|92407|92342.6|92385|92328|34
1648688940000|2022-03-31 01:09:00|92385.6|92335.6|92390|92340|92406|92341.3|92385|92325|36
1648688950000|2022-03-31 01:09:10|92407|92333|92388.1|92338.1|92407|92340|92387.7|92333|34
1648688960000|2022-03-31 01:09:20|92388.2|92338.2|92389.3|92339.3|92403|92339.3|92387.2|92325|25
1648688970000|2022-03-31 01:09:30|92388.8|92338.8|92386|92336|92405|92342.2|92385.6|92332|54
1648688980000|2022-03-31 01:09:40|92385.4|92335.4|92386.7|92336.7|92386.7|92336.7|92384.4|92334.4|26
1648688990000|2022-03-31 01:09:50|92386.3|92336.3|92384.1|92334.1|92388.1|92336.4|92382.5|92332.5|29
1648689000000|2022-03-31 01:10:00|92384.3|92334.3|92383.6|92333.6|92384.4|92334.4|92382.8|92332.8|41
1648689010000|2022-03-31 01:10:10|92383.2|92333.2|92385.8|92335.8|92388.6|92338.6|92382.4|92332.4|53
1648689020000|2022-03-31 01:10:20|92385.7|92335.7|92387.8|92337.8|92431.1|92347.5|92384.8|92334.8|54
1648689030000|2022-03-31 01:10:30|92386.5|92336.5|92380.1|92330.1|92387.8|92337.8|92379.3|92329.3|67
1648689040000|2022-03-31 01:10:40|92380.3|92330.3|92382.5|92332.5|92399|92334.8|92380.3|92321|26
1648689050000|2022-03-31 01:10:50|92383.3|92333.3|92377.6|92327.6|92383.3|92333.3|92376.8|92326.8|45
1648689060000|2022-03-31 01:11:00|92379.7|92322.7|92373|92323|92379.7|92328.4|92372.9|92322.7|39
1648689070000|2022-03-31 01:11:10|92375.3|92322.6|92374.3|92303.7|92379.6|92322.6|92359.6|92302.8|46
1648689080000|2022-03-31 01:11:20|92363.9|92313.9|92379.8|92306.1|92383.6|92319.1|92360.1|92299|53
1648689090000|2022-03-31 01:11:30|92367.2|92306|92366.6|92316.6|92378.1|92317.2|92365.8|92305.7|26
1648689100000|2022-03-31 01:11:40|92366.5|92316.5|92381.9|92308.5|92383.5|92321.6|92366.5|92305.2|39
1648689110000|2022-03-31 01:11:50|92381.7|92308.3|92373.9|92323.9|92386.7|92326|92372.6|92308.3|48
1648689120000|2022-03-31 01:12:00|92374|92324|92387.2|92312|92392.3|92325|92373.5|92308|50
1648689130000|2022-03-31 01:12:10|92386.2|92312.8|92366.4|92316.4|92391|92326.3|92366.4|92306.6|45
1648689140000|2022-03-31 01:12:20|92366.8|92316.8|92367.8|92317.8|92383.2|92318.4|92366.8|92305.5|36
1648689150000|2022-03-31 01:12:30|92367.7|92317.7|92362.3|92312.3|92379.1|92318|92362|92300.4|43
1648689160000|2022-03-31 01:12:40|92384.4|92303.5|92360.2|92310.2|92385.7|92310.3|92359.7|92300.6|36
1648689170000|2022-03-31 01:12:50|92359.7|92309.7|92380.9|92305.5|92381.1|92310.4|92359.1|92297.8|36
1648689180000|2022-03-31 01:13:00|92380.7|92306.1|92375.2|92302.4|92381.5|92311.7|92361|92301.5|31
1648689190000|2022-03-31 01:13:10|92362.5|92312.5|92373.3|92302.2|92377|92316.7|92360.8|92300|45
1648689200000|2022-03-31 01:13:20|92362.6|92312.6|92362.1|92312.1|92375.2|92313.7|92362|92300.7|40
1648689210000|2022-03-31 01:13:30|92362.2|92312.2|92377.4|92302.1|92378.9|92313|92361.9|92300.5|41
1648689220000|2022-03-31 01:13:40|92376.7|92302.6|92363.6|92313.6|92382.4|92314.2|92362.8|92301.8|18
1648689230000|2022-03-31 01:13:50|92363|92313|92372.3|92302|92374.5|92313|92360.5|92299.1|33
1648689240000|2022-03-31 01:14:00|92372.4|92302.1|92370.8|92298.5|92373.9|92314.6|92358.9|92296.8|28
1648689250000|2022-03-31 01:14:10|92370.6|92298.6|92373.6|92297.8|92373.8|92308.7|92358.6|92294.8|34
1648689260000|2022-03-31 01:14:20|92373.5|92298|92377|92298.2|92378.9|92309|92359|92298|38
1648689270000|2022-03-31 01:14:30|92376.7|92298.1|92372.6|92300|92384.8|92306.4|92372.6|92298.1|32
1648689280000|2022-03-31 01:14:40|92373.6|92298.9|92371.6|92299.2|92375.8|92308.2|92355.5|92297.4|31
1648689290000|2022-03-31 01:14:50|92371.7|92299.9|92369.1|92292.6|92376.2|92300.4|92368.9|92287.7|36
1648689300000|2022-03-31 01:15:00|92369.4|92289.2|92364|92314|92385.2|92314.5|92358.5|92287.9|58
1648689310000|2022-03-31 01:15:10|92364.2|92314.2|92361.1|92311.1|92375.2|92318.6|92361.1|92300.8|52
1648689320000|2022-03-31 01:15:20|92361.5|92311.5|92377.4|92300.4|92377.9|92311.5|92360.5|92299.7|26
1648689330000|2022-03-31 01:15:30|92377|92301.5|92358.9|92308.9|92380.4|92312|92358.9|92293.5|17
1648689340000|2022-03-31 01:15:40|92359.5|92309.5|92372.7|92293.7|92373.5|92309.9|92358.9|92292.8|29
1648689350000|2022-03-31 01:15:50|92373.6|92292.4|92371.1|92292.7|92373.6|92296.1|92368.3|92291|22
1648689360000|2022-03-31 01:16:00|92371.9|92292|92359.1|92309.1|92371.9|92311.5|92358.9|92292|28
1648689370000|2022-03-31 01:16:10|92358.9|92308.9|92371|92299.8|92372.4|92310.5|92358.9|92297.8|28
1648689380000|2022-03-31 01:16:20|92370.8|92299.6|92360.2|92310.2|92374|92311.2|92359.8|92293|26
1648689390000|2022-03-31 01:16:30|92370.9|92300|92371.3|92289.9|92373.8|92306|92352|92286.2|41
1648689400000|2022-03-31 01:16:40|92370.4|92290.6|92367.5|92288.8|92370.9|92296.2|92364.7|92288.4|49
1648689410000|2022-03-31 01:16:50|92367.8|92289.2|92367.5|92292.5|92369.8|92306.2|92354.9|92289.2|39
1648689420000|2022-03-31 01:17:00|92367.4|92292.7|92370.4|92294.1|92371.3|92308.4|92356.4|92291.9|31
1648689430000|2022-03-31 01:17:10|92368.8|92295.9|92371.6|92293.6|92376.5|92312.3|92356.3|92291.8|34
1648689440000|2022-03-31 01:17:20|92370.3|92295|92355.9|92305.9|92377.8|92306.2|92354.3|92294.2|25
1648689450000|2022-03-31 01:17:30|92356.4|92306.4|92370.6|92298.9|92373.8|92310.4|92355.7|92296.9|35
1648689460000|2022-03-31 01:17:40|92372|92298.3|92373.1|92302.9|92376.9|92312.6|92360|92298|19
1648689470000|2022-03-31 01:17:50|92386.6|92305.7|92373.8|92300.4|92386.8|92311.9|92360|92291.9|38
1648689480000|2022-03-31 01:18:00|92374.1|92300.3|92380.5|92303.5|92390|92312.1|92362.1|92300.3|40
1648689490000|2022-03-31 01:18:10|92380.7|92303.3|92384.1|92302.2|92384.2|92304.3|92380.7|92301.8|23
1648689500000|2022-03-31 01:18:20|92379.3|92302.3|92357.9|92307.9|92379.4|92314.8|92356.2|92296.7|34
1648689510000|2022-03-31 01:18:30|92358.1|92308.1|92378.5|92306.5|92381.4|92315.1|92358.1|92297.1|36
1648689520000|2022-03-31 01:18:40|92376.7|92305.9|92359.5|92309.5|92381.9|92311.4|92359.5|92298.7|28
1648689530000|2022-03-31 01:18:50|92369.7|92299.7|92372.1|92299.3|92375.2|92310.7|92359.3|92295.9|32
1648689540000|2022-03-31 01:19:00|92372.2|92299.1|92375|92303.5|92376.2|92315.2|92364.6|92298.4|32
1648689550000|2022-03-31 01:19:10|92363.9|92313.9|92374.7|92301.4|92379.1|92313.9|92363|92300|26
1648689560000|2022-03-31 01:19:20|92376.4|92301.1|92376.8|92298.1|92378.2|92307.9|92357.2|92291.3|26
1648689570000|2022-03-31 01:19:30|92375.2|92298.8|92378.2|92297.7|92378.3|92299.9|92374.6|92297.5|26
1648689580000|2022-03-31 01:19:40|92374.4|92301.3|92383.8|92301.8|92390.7|92302.6|92374.4|92294.4|43
1648689590000|2022-03-31 01:19:50|92384|92301.6|92379.8|92299.2|92384|92301.6|92375.3|92294.8|36
1648689600000|2022-03-31 01:20:00|92380.1|92298.4|92380.6|92297.2|92382.7|92298.4|92377.5|92294.4|45
1648689610000|2022-03-31 01:20:10|92380.7|92297.7|92362|92312|92380.7|92314.7|92362|92297|29
1648689620000|2022-03-31 01:20:20|92372.2|92300.9|92361.2|92311.2|92380.1|92313.9|92360.9|92292.6|18
1648689630000|2022-03-31 01:20:30|92361.4|92311.4|92378.4|92300.3|92378.8|92314.8|92361.4|92299.8|20
1648689640000|2022-03-31 01:20:40|92377.4|92301.9|92384|92304.3|92384|92305.3|92377.4|92299.7|30
1648689650000|2022-03-31 01:20:50|92381.2|92304.9|92377.7|92300.8|92382.2|92306.3|92376.4|92300.8|17
1648689660000|2022-03-31 01:21:00|92377.4|92301.3|92371.7|92295.1|92379|92303.8|92371.5|92294.5|23
1648689670000|2022-03-31 01:21:10|92370.7|92296.9|92365.1|92315.1|92377.9|92315.9|92365.1|92294.6|17
1648689680000|2022-03-31 01:21:20|92368.2|92318.2|92372.9|92300.8|92379.5|92318.2|92362.3|92300.3|20
1648689690000|2022-03-31 01:21:30|92373.6|92299.6|92374.2|92301.2|92379.3|92311.8|92361.6|92296.9|24
1648689700000|2022-03-31 01:21:40|92374.1|92301.1|92377.5|92298.1|92379.4|92314.5|92364.4|92297.5|29
1648689710000|2022-03-31 01:21:50|92377.6|92298.2|92379.9|92292.4|92380.2|92299|92374.7|92292.3|35
1648689720000|2022-03-31 01:22:00|92380.3|92292.5|92371.7|92293.6|92380.5|92293.9|92365.3|92288.1|46
1648689730000|2022-03-31 01:22:10|92371.8|92293.7|92362.3|92312.3|92376.1|92313.7|92362.2|92293.5|36
1648689740000|2022-03-31 01:22:20|92362|92312|92381|92297.3|92383.8|92312|92359.5|92296.1|41
1648689750000|2022-03-31 01:22:30|92381.1|92298.4|92378.1|92297|92381.8|92303.2|92374.7|92296.1|50
1648689760000|2022-03-31 01:22:40|92377.8|92296.9|92379.1|92292.2|92380.2|92298.6|92374|92290.8|28
1648689770000|2022-03-31 01:22:50|92379.2|92292.5|92357.1|92307.1|92379.2|92307.5|92357|92292.5|34
1648689780000|2022-03-31 01:23:00|92357.3|92307.3|92356.7|92306.7|92371.1|92308|92356.7|92295.2|34
1648689790000|2022-03-31 01:23:10|92357|92307|92368.4|92284.3|92369.2|92307.8|92349.3|92284.3|35
1648689800000|2022-03-31 01:23:20|92366.7|92285.6|92371.4|92287.8|92374|92301.9|92348.8|92285.5|38
1648689810000|2022-03-31 01:23:30|92373.2|92285.4|92368.4|92295|92373.2|92296.8|92368|92285.4|23
1648689820000|2022-03-31 01:23:40|92369.9|92294.4|92347.7|92297.7|92369.9|92299.8|92346.5|92287.2|30
1648689830000|2022-03-31 01:23:50|92345.2|92295.2|92363.4|92284.9|92365.3|92301.1|92345.2|92284.9|22
1648689840000|2022-03-31 01:24:00|92363.5|92285.2|92356.1|92306.1|92369.4|92306.6|92355.7|92285.2|32
1648689850000|2022-03-31 01:24:10|92356.2|92306.2|92371.9|92293|92379.5|92306.2|92356.2|92291|32
1648689860000|2022-03-31 01:24:20|92373.6|92291.2|92368|92284.7|92377|92294.5|92367.7|92281.6|40
1648689870000|2022-03-31 01:24:30|92367.8|92284|92368.2|92287.1|92372.1|92287.7|92367.2|92283.1|38
1648689880000|2022-03-31 01:24:40|92370.6|92285|92362|92288.5|92370.6|92288.6|92360.4|92285|25
1648689890000|2022-03-31 01:24:50|92362.2|92288.6|92363.8|92289.5|92365.3|92302.7|92352.1|92287.8|26
1648689900000|2022-03-31 01:25:00|92362.6|92291.4|92365.1|92284.1|92369.3|92299.2|92349.2|92283.2|36
1648689910000|2022-03-31 01:25:10|92366.5|92282.6|92368.5|92280.4|92368.5|92286.5|92360.6|92280.3|28
1648689920000|2022-03-31 01:25:20|92368.3|92279.9|92360.1|92279.8|92369.1|92281.7|92360.1|92277.2|36
1648689930000|2022-03-31 01:25:30|92360|92280.8|92348|92276.1|92360.5|92292.6|92339.5|92271.7|42
1648689940000|2022-03-31 01:25:40|92348.6|92275|92421|92340.8|92427.8|92348|92348.6|92271.7|67
1648689950000|2022-03-31 01:25:50|92418.5|92339.3|92419|92341.4|92426.7|92346.6|92392.6|92314|65
1648689960000|2022-03-31 01:26:00|92415.9|92343.6|92419.7|92333.1|92421.2|92355.4|92401.2|92332.6|46
1648689970000|2022-03-31 01:26:10|92420|92332.9|92418.6|92331.1|92422.3|92356.2|92404.4|92330.9|56
1648689980000|2022-03-31 01:26:20|92418.1|92331.3|92419.3|92332.7|92428.1|92357|92402|92325.1|42
1648689990000|2022-03-31 01:26:30|92426.3|92332.4|92408.8|92336.2|92426.3|92350.5|92396.7|92323|43
1648690000000|2022-03-31 01:26:40|92408.5|92336.4|92395.2|92325.1|92411.7|92348.3|92395|92319.9|48
1648690010000|2022-03-31 01:26:50|92385.7|92335.7|92382.8|92332.8|92394|92336.5|92381.4|92321.5|37
1648690020000|2022-03-31 01:27:00|92382.9|92332.9|92395.5|92321.6|92401.2|92334.2|92382.7|92316.3|37
1648690030000|2022-03-31 01:27:10|92395.1|92322.3|92362.8|92312.8|92399.7|92322.8|92360.3|92299.3|47
1648690040000|2022-03-31 01:27:20|92360.2|92310.2|92351.8|92301.8|92368.7|92312.2|92348.9|92298.4|50
1648690050000|2022-03-31 01:27:30|92351.2|92301.2|92363.1|92290.5|92366.1|92305.5|92350|92285.1|55
1648690060000|2022-03-31 01:27:40|92352.2|92302.2|92350.5|92300.5|92363.3|92302.2|92348.9|92286.9|40
1648690070000|2022-03-31 01:27:50|92350.8|92300.8|92376.3|92306|92381.8|92306|92350.8|92286.9|51
1648690080000|2022-03-31 01:28:00|92368.7|92318.7|92367.5|92317.5|92380.8|92319.7|92367.5|92305.4|41
1648690090000|2022-03-31 01:28:10|92368.3|92318.3|92372.8|92322.8|92393.3|92324.1|92366.6|92301.9|41
1648690100000|2022-03-31 01:28:20|92372.6|92322.6|92383.9|92306.7|92385.7|92323.3|92368.4|92305.2|44
1648690110000|2022-03-31 01:28:30|92383.3|92306.9|92381.9|92309.1|92387.4|92310.7|92380.7|92304.7|42
1648690120000|2022-03-31 01:28:40|92381.4|92309.6|92369.9|92319.9|92387.9|92326.7|92368.6|92304.7|37
1648690130000|2022-03-31 01:28:50|92366.1|92316.1|92389.1|92318.3|92389.7|92330.3|92364.7|92302.3|40
1648690140000|2022-03-31 01:29:00|92380.3|92330.3|92383.4|92333.4|92392.5|92334.1|92378.7|92321.3|35
1648690150000|2022-03-31 01:29:10|92384.1|92334.1|92392.5|92320.1|92400.5|92335.2|92380.3|92315.1|39
1648690160000|2022-03-31 01:29:20|92393|92320.6|92364.6|92314.6|92395.8|92321|92363.4|92303.5|54
1648690170000|2022-03-31 01:29:30|92381.9|92297.9|92381.6|92305.7|92383.6|92315|92364.9|92297.9|44
1648690180000|2022-03-31 01:29:40|92380.8|92306.5|92380.9|92306.7|92383.3|92307.1|92380.2|92303.5|40
1648690190000|2022-03-31 01:29:50|92380.6|92306.4|92372.3|92322.3|92384.9|92324|92372.1|92303.8|37
1648690200000|2022-03-31 01:30:00|92372.1|92322.1|92387.2|92337.2|92396.2|92337.2|92369.4|92313|64
1648690210000|2022-03-31 01:30:10|92387.6|92337.6|92393.7|92343.7|92402.9|92343.7|92386.7|92327.3|44
1648690220000|2022-03-31 01:30:20|92393.5|92343.5|92402.5|92352.5|92407.1|92352.6|92392.4|92336.2|39
1648690230000|2022-03-31 01:30:30|92402.8|92352.8|92401.2|92351.2|92410.6|92354.5|92399.1|92339|41
1648690240000|2022-03-31 01:30:40|92400.8|92350.8|92410.8|92335.6|92413.9|92350.8|92398.8|92332.3|26
1648690250000|2022-03-31 01:30:50|92411.1|92335.5|92393.1|92343.1|92415.8|92343.1|92390.9|92321|42
1648690260000|2022-03-31 01:31:00|92392.8|92342.8|92415.4|92336.5|92415.4|92344.7|92392.6|92327.4|45
1648690270000|2022-03-31 01:31:10|92413|92339.6|92412.7|92340.8|92418.7|92357.9|92403.1|92337.1|37
1648690280000|2022-03-31 01:31:20|92412.4|92339.9|92410.3|92335.6|92416.9|92353.7|92403.7|92330.9|30
1648690290000|2022-03-31 01:31:30|92410.6|92333.1|92413.3|92339.9|92413.7|92339.9|92409|92333.1|38
1648690300000|2022-03-31 01:31:40|92413.8|92339.5|92412.1|92339.7|92419.4|92352.7|92400.3|92335|36
1648690310000|2022-03-31 01:31:50|92412.6|92339.6|92403.4|92353.4|92412.7|92353.4|92400.6|92339.6|36
1648690320000|2022-03-31 01:32:00|92403.6|92353.6|92407.9|92357.9|92418.8|92359.9|92400.8|92340.7|48
1648690330000|2022-03-31 01:32:10|92408.4|92358.4|92416.3|92342.2|92418.9|92358.5|92403.8|92338.9|24
1648690340000|2022-03-31 01:32:20|92416.7|92344.9|92414|92341.3|92416.8|92356.1|92401.8|92337.8|29
1648690350000|2022-03-31 01:32:30|92414.4|92341.2|92419.8|92348.3|92419.8|92360.4|92406.6|92341.2|30
1648690360000|2022-03-31 01:32:40|92409.2|92359.2|92404.7|92354.7|92421.1|92359.2|92403.8|92344.4|36
1648690370000|2022-03-31 01:32:50|92404.9|92354.9|92412.3|92362.3|92425.8|92363.8|92404.6|92347.1|35
1648690380000|2022-03-31 01:33:00|92410.7|92360.7|92433|92354.2|92433|92366.2|92409.7|92345.1|38
1648690390000|2022-03-31 01:33:10|92433.7|92354.3|92426.1|92352.1|92434|92371.1|92413.2|92345.6|47
1648690400000|2022-03-31 01:33:20|92426|92352.6|92427|92347|92434.6|92368.9|92418.9|92346.7|45
1648690410000|2022-03-31 01:33:30|92426.1|92346.9|92427.4|92349.7|92429.4|92355.1|92425.1|92346.5|45
1648690420000|2022-03-31 01:33:40|92426.7|92350.3|92437.6|92352.5|92441.2|92358.4|92424.9|92340.5|54
1648690430000|2022-03-31 01:33:50|92436.3|92352.8|92438.1|92348.5|92440.9|92358.7|92428.9|92346.4|59
1648690440000|2022-03-31 01:34:00|92438.2|92351|92433.8|92358.9|92439.9|92371.2|92416|92347.8|51
1648690450000|2022-03-31 01:34:10|92434.5|92358.3|92429.2|92356.8|92434.5|92370.9|92419.4|92354.6|41
1648690460000|2022-03-31 01:34:20|92417.4|92356.3|92422.9|92352.7|92427|92367.4|92413.1|92351.7|29
1648690470000|2022-03-31 01:34:30|92412.9|92362.9|92423.5|92347.4|92423.9|92363.1|92409.1|92346.5|43
1648690480000|2022-03-31 01:34:40|92420.6|92347.5|92410.6|92360.6|92423|92361.5|92410.5|92347.5|44
1648690490000|2022-03-31 01:34:50|92410.3|92360.3|92430.2|92356.4|92432.8|92367.5|92410.3|92354.3|45
1648690500000|2022-03-31 01:35:00|92429.8|92356.9|92431.1|92360|92434.2|92370.8|92419|92354.3|40
1648690510000|2022-03-31 01:35:10|92431.2|92360.1|92428.5|92358.5|92432|92370.8|92417.7|92357.3|41
1648690520000|2022-03-31 01:35:20|92428.7|92358.6|92419.8|92369.8|92429.7|92370.4|92418.4|92358.6|33
1648690530000|2022-03-31 01:35:30|92420|92370|92423.6|92373.6|92436.3|92374.1|92419.8|92357.7|26
1648690540000|2022-03-31 01:35:40|92423.4|92373.4|92421.3|92371.3|92431.7|92373.5|92420.1|92361.1|31
1648690550000|2022-03-31 01:35:50|92421.2|92371.2|92439.8|92367.6|92444.3|92379.2|92421|92358.2|33
1648690560000|2022-03-31 01:36:00|92441.8|92365.3|92441.2|92367.7|92443.1|92381.5|92428.5|92364.8|35
1648690570000|2022-03-31 01:36:10|92442|92369.6|92431.1|92355|92442|92380.5|92426.7|92355|39
1648690580000|2022-03-31 01:36:20|92431.2|92355.1|92420.6|92370.6|92431.4|92371.3|92419.4|92355|43
1648690590000|2022-03-31 01:36:30|92420.2|92370.2|92433.3|92359.6|92434.4|92371.3|92417.7|92358.2|32
1648690600000|2022-03-31 01:36:40|92435|92359.7|92426.6|92376.6|92438.3|92377.1|92422.1|92359.7|36
1648690610000|2022-03-31 01:36:50|92428.3|92378.3|92433.4|92383.4|92443.5|92384.1|92428.3|92365.5|42
1648690620000|2022-03-31 01:37:00|92434.9|92384.9|92430.3|92380.3|92443.2|92384.9|92429.1|92366|42
1648690630000|2022-03-31 01:37:10|92429.9|92379.9|92428|92378|92440.6|92380.5|92427.6|92367|29
1648690640000|2022-03-31 01:37:20|92428.7|92378.7|92426.3|92376.3|92429.9|92379.9|92426.2|92376.2|30
1648690650000|2022-03-31 01:37:30|92426.5|92376.5|92438.5|92388.5|92439.7|92389.1|92426.2|92367.9|45
1648690660000|2022-03-31 01:37:40|92438.3|92388.3|92437.6|92387.6|92438.6|92388.6|92435.9|92385.9|38
1648690670000|2022-03-31 01:37:50|92437.4|92387.4|92440.3|92390.3|92452.5|92392.4|92436.7|92375.7|43
1648690680000|2022-03-31 01:38:00|92440.8|92390.8|92447.4|92397.4|92457.1|92400.8|92440|92381|51
1648690690000|2022-03-31 01:38:10|92448.2|92398.2|92455|92405|92464.3|92410.3|92447.2|92384.9|57
1648690700000|2022-03-31 01:38:20|92456.1|92406.1|92457.2|92407.2|92468.1|92408.1|92453.6|92397.7|33
1648690710000|2022-03-31 01:38:30|92457.4|92407.4|92457.5|92407.5|92458.7|92408.7|92456.5|92406.5|29
1648690720000|2022-03-31 01:38:40|92458|92408|92461|92411|92471.7|92411.7|92458|92396.7|30
1648690730000|2022-03-31 01:38:50|92460.8|92410.8|92457|92407|92470.2|92412.5|92453.2|92391.1|55
1648690740000|2022-03-31 01:39:00|92470.2|92394.4|92465.2|92393.8|92470.2|92406.8|92454.4|92391.3|35
1648690750000|2022-03-31 01:39:10|92455|92405|92460.1|92410.1|92473.2|92410.8|92455|92395.5|38
1648690760000|2022-03-31 01:39:20|92460.3|92410.3|92458.7|92408.7|92470.9|92410.7|92455.7|92393.7|40
1648690770000|2022-03-31 01:39:30|92459.1|92409.1|92473.8|92402.6|92474.5|92412.6|92458.7|92398|35
1648690780000|2022-03-31 01:39:40|92472.9|92402|92465|92415|92476.5|92415|92461.2|92399.8|39
1648690790000|2022-03-31 01:39:50|92464.4|92414.4|92454.6|92404.6|92474.2|92414.4|92453.8|92395.1|52
1648690800000|2022-03-31 01:40:00|92454.8|92404.8|92454.5|92404.5|92467.3|92405.8|92452.3|92391.5|40
1648690810000|2022-03-31 01:40:10|92454.2|92404.2|92455.5|92405.5|92465.8|92408|92453.5|92393.3|39
1648690820000|2022-03-31 01:40:20|92455.4|92405.4|92465.1|92392.2|92465.1|92405.4|92453|92392.2|22
1648690830000|2022-03-31 01:40:30|92467.2|92389.8|92445|92395|92467.2|92395.7|92442.8|92383.9|49
1648690840000|2022-03-31 01:40:40|92445.1|92395.1|92454|92383.5|92455.4|92395.2|92441.5|92380.8|43
1648690850000|2022-03-31 01:40:50|92443.6|92393.6|92443.3|92393.3|92453.7|92393.9|92440|92376.5|37
1648690860000|2022-03-31 01:41:00|92443.1|92393.1|92435.7|92385.7|92455|92393.1|92434|92375.7|36
1648690870000|2022-03-31 01:41:10|92435.5|92385.5|92441.8|92371|92445.4|92389.6|92433.9|92369.3|43
1648690880000|2022-03-31 01:41:20|92431.1|92381.1|92445.1|92372.8|92445.1|92384.4|92431.1|92370.5|40
1648690890000|2022-03-31 01:41:30|92445.8|92372.7|92438|92388|92450.2|92388.8|92433.8|92371.7|38
1648690900000|2022-03-31 01:41:40|92438.1|92388.1|92437.3|92387.3|92449.7|92388.3|92433.3|92371.6|43
1648690910000|2022-03-31 01:41:50|92436.9|92386.9|92441|92391|92452.1|92391.7|92436.5|92374.9|39
1648690920000|2022-03-31 01:42:00|92440.8|92390.8|92440.6|92390.6|92442.3|92392.3|92439.8|92389.8|23
1648690930000|2022-03-31 01:42:10|92440.2|92390.2|92440.7|92390.7|92452.1|92392.5|92440.2|92377.7|19
1648690940000|2022-03-31 01:42:20|92440.8|92390.8|92435.6|92385.6|92447.6|92393.3|92435.6|92375.9|27
1648690950000|2022-03-31 01:42:30|92446.4|92374.2|92439.3|92389.3|92446.4|92390.9|92435.5|92374.2|30
1648690960000|2022-03-31 01:42:40|92439.4|92389.4|92444.7|92394.7|92455.3|92398.6|92438.2|92383.2|39
1648690970000|2022-03-31 01:42:50|92444.9|92394.9|92455.7|92383.8|92457.3|92398|92442.4|92379.8|18
1648690980000|2022-03-31 01:43:00|92444.1|92394.1|92426.9|92376.9|92449.6|92394.4|92426.9|92368.8|44
1648690990000|2022-03-31 01:43:10|92427.6|92377.6|92438.2|92365.4|92442.2|92378.1|92426.8|92360.3|24
1648691000000|2022-03-31 01:43:20|92438.4|92365.6|92430.5|92380.5|92446.2|92381.6|92430.5|92365.5|34
1648691010000|2022-03-31 01:43:30|92430.8|92380.8|92424.6|92374.6|92442.1|92381|92424.4|92363.8|21
1648691020000|2022-03-31 01:43:40|92435|92364.4|92439.4|92362.7|92439.9|92377.7|92424.7|92362.7|23
1648691030000|2022-03-31 01:43:50|92439.3|92362.6|92440.1|92368.8|92440.1|92381.4|92429.8|92362.4|15
1648691040000|2022-03-31 01:44:00|92440|92367.6|92438.6|92367.8|92441.9|92367.8|92438.6|92362.8|15
1648691050000|2022-03-31 01:44:10|92440.5|92365.8|92429.4|92379.4|92441|92382|92428.2|92365.2|25
1648691060000|2022-03-31 01:44:20|92430.3|92380.3|92435.8|92385.8|92445.7|92385.8|92428.3|92373.2|25
1648691070000|2022-03-31 01:44:30|92446.8|92375.1|92434.6|92384.6|92446.8|92385.8|92434.2|92375.1|11
1648691080000|2022-03-31 01:44:40|92434.4|92384.4|92451.1|92369.2|92455.2|92387.9|92429.7|92361.9|45
1648691090000|2022-03-31 01:44:50|92448|92373.9|92452.6|92376.7|92456.6|92390.6|92439.4|92373.9|39
1648691100000|2022-03-31 01:45:00|92452.2|92377.8|92441.6|92391.6|92452.2|92392.6|92439.7|92375.6|34
1648691110000|2022-03-31 01:45:10|92443.6|92393.6|92456.8|92373|92459.5|92395.2|92442.8|92370.9|26
1648691120000|2022-03-31 01:45:20|92456.1|92373.9|92445|92395|92456.5|92396.4|92442.2|92373.8|48
1648691130000|2022-03-31 01:45:30|92445.4|92395.4|92443.4|92393.4|92455.5|92395.4|92442.3|92381.8|32
1648691140000|2022-03-31 01:45:40|92443.8|92393.8|92453.6|92382.3|92454.8|92393.9|92443.5|92382.2|19
1648691150000|2022-03-31 01:45:50|92443.6|92382.9|92444.1|92394.1|92454.5|92395.6|92443.6|92382.9|16
1648691160000|2022-03-31 01:46:00|92457.4|92380.5|92462.1|92386.8|92464.7|92388.6|92455.9|92380.5|34
1648691170000|2022-03-31 01:46:10|92463.5|92385|92444.4|92394.4|92464.6|92396|92444.4|92380.6|33
1648691180000|2022-03-31 01:46:20|92444.7|92394.7|92443|92393|92454.7|92397.1|92442.5|92379.1|43
1648691190000|2022-03-31 01:46:30|92453.6|92381.9|92440.4|92390.4|92453.6|92392.5|92440.2|92381.9|14
1648691200000|2022-03-31 01:46:40|92440.2|92390.2|92442.1|92392.1|92451.4|92395.3|92439.5|92378|15
1648691210000|2022-03-31 01:46:50|92442.9|92392.9|92442.9|92392.9|92452.9|92395.8|92441.4|92382.8|10
1648691220000|2022-03-31 01:47:00|92442.5|92392.5|92441.5|92391.5|92442.5|92392.5|92439.9|92389.9|16
1648691230000|2022-03-31 01:47:10|92450.7|92379.4|92450.1|92378.3|92451.9|92390.3|92439.5|92377.4|17
1648691240000|2022-03-31 01:47:20|92450.5|92377.6|92442.9|92392.9|92453.8|92394.5|92439.6|92377.6|15
1648691250000|2022-03-31 01:47:30|92443.4|92393.4|92442|92392|92443.4|92393.4|92441.8|92391.8|25
1648691260000|2022-03-31 01:47:40|92452.5|92380|92441|92391|92453.2|92391|92438.2|92379.2|9
1648691270000|2022-03-31 01:47:50|92440.9|92390.9|92441.2|92391.2|92451.6|92395.4|92440.9|92380.7|24
1648691280000|2022-03-31 01:48:00|92451.9|92380.2|92441|92391|92451.9|92391.5|92439.2|92376.3|26
1648691290000|2022-03-31 01:48:10|92440.8|92390.8|92443.5|92393.5|92454.8|92393.5|92440.8|92379.4|16
1648691300000|2022-03-31 01:48:20|92443.6|92393.6|92444|92394|92455.7|92397.7|92443.5|92383.1|28
1648691310000|2022-03-31 01:48:30|92444.2|92394.2|92440.2|92390.2|92451.3|92394.3|92440.2|92379.9|31
1648691320000|2022-03-31 01:48:40|92451.4|92378.9|92439.9|92389.9|92451.8|92390.2|92439.4|92377.8|22
1648691330000|2022-03-31 01:48:50|92440.1|92390.1|92450.7|92377.8|92452.5|92390.7|92438.6|92374|14
1648691340000|2022-03-31 01:49:00|92450.8|92377.9|92445.3|92395.3|92458.3|92396.5|92440.9|92377.9|36
1648691350000|2022-03-31 01:49:10|92447.2|92397.2|92460|92385.2|92461.3|92397.2|92444.6|92385|21
1648691360000|2022-03-31 01:49:20|92461.3|92384.8|92460.6|92386.6|92465.4|92399.9|92448.7|92382.9|39
1648691370000|2022-03-31 01:49:30|92460.4|92386.8|92458.5|92384.1|92464.8|92386.8|92457.3|92380.1|30
1648691380000|2022-03-31 01:49:40|92458.6|92384.4|92457.3|92378.3|92459.1|92397|92446.9|92378.3|31
1648691390000|2022-03-31 01:49:50|92456.1|92379.4|92444.4|92394.4|92458.9|92397.7|92444|92378|39
1648691400000|2022-03-31 01:50:00|92454.3|92384.2|92450.7|92367.5|92458.4|92395.7|92441.4|92367.5|33
1648691410000|2022-03-31 01:50:10|92450.1|92372.9|92443.7|92371.1|92450.1|92375.3|92443.4|92369.2|37
1648691420000|2022-03-31 01:50:20|92446.2|92370|92445.3|92373.4|92446.2|92373.4|92441.8|92365.1|14
1648691430000|2022-03-31 01:50:30|92446.3|92373.2|92445.8|92373.1|92446.7|92384.6|92433|92370.5|27
1648691440000|2022-03-31 01:50:40|92453.9|92364.4|92442.7|92366.3|92453.9|92379.3|92429.3|92364.4|41
1648691450000|2022-03-31 01:50:50|92442.6|92366.2|92423|92373|92443.2|92381.2|92422.4|92360.4|48
1648691460000|2022-03-31 01:51:00|92423.2|92373.2|92435.3|92364.9|92435.3|92376.7|92422.6|92362.8|39
1648691470000|2022-03-31 01:51:10|92427|92377|92433.6|92363.2|92435.4|92378.3|92425.8|92362.1|38
1648691480000|2022-03-31 01:51:20|92433.4|92362.9|92435.4|92364.9|92438.2|92377.4|92421.1|92356.8|49
1648691490000|2022-03-31 01:51:30|92435.6|92364.7|92424.7|92374.7|92435.6|92375.6|92424|92362.8|23
1648691500000|2022-03-31 01:51:40|92424.8|92374.8|92436.5|92365|92437.6|92376.4|92424|92363.4|28
1648691510000|2022-03-31 01:51:50|92439.5|92367|92441.5|92371.1|92445.1|92381.4|92428.2|92363.7|29
1648691520000|2022-03-31 01:52:00|92442.1|92369.5|92440.7|92370.2|92443|92380.5|92429|92365.7|36
1648691530000|2022-03-31 01:52:10|92430.8|92380.8|92429.7|92379.7|92441.8|92380.8|92426.5|92362|41
1648691540000|2022-03-31 01:52:20|92440.6|92370.1|92425.8|92375.8|92440.6|92379.5|92424.4|92363.8|35
1648691550000|2022-03-31 01:52:30|92425.7|92375.7|92436.2|92364.5|92436.2|92377.3|92424.8|92364.5|13
1648691560000|2022-03-31 01:52:40|92435.1|92364.3|92425.3|92375.3|92436.9|92375.8|92423.3|92362.8|21
1648691570000|2022-03-31 01:52:50|92425.2|92375.2|92426.9|92376.9|92438|92378.1|92424|92365.2|32
1648691580000|2022-03-31 01:53:00|92426.2|92376.2|92435.7|92358.5|92437.6|92376.4|92425|92358.5|38
1648691590000|2022-03-31 01:53:10|92435.6|92357.2|92427.1|92353.4|92435.9|92370.9|92420.9|92351.3|21
1648691600000|2022-03-31 01:53:20|92427.4|92354.4|92426.1|92351.4|92438.1|92365.1|92414.7|92346.8|40
1648691610000|2022-03-31 01:53:30|92427.8|92349.6|92423.5|92345.5|92427.8|92356.7|92423.5|92343.1|28
1648691620000|2022-03-31 01:53:40|92425.3|92343.5|92421.3|92342.7|92426|92346.8|92418|92342.7|33
1648691630000|2022-03-31 01:53:50|92418|92346.4|92405.3|92355.3|92418|92355.3|92403.3|92339|41
1648691640000|2022-03-31 01:54:00|92405.4|92355.4|92416.6|92344.6|92423.4|92356.1|92405.4|92337.5|39
1648691650000|2022-03-31 01:54:10|92419.3|92342.4|92416.8|92338.6|92419.3|92344.8|92414.2|92337.3|34
1648691660000|2022-03-31 01:54:20|92418.3|92337|92406.7|92333.1|92418.4|92351.8|92396.5|92328.8|35
1648691670000|2022-03-31 01:54:30|92396|92346|92409.7|92333.4|92415.4|92352.9|92395.1|92326.8|21
1648691680000|2022-03-31 01:54:40|92417|92325.2|92399.5|92349.5|92417|92352.1|92399.5|92325.2|14
1648691690000|2022-03-31 01:54:50|92413.4|92333.6|92410.1|92336.2|92413.7|92349.8|92398.9|92333.6|26
1648691700000|2022-03-31 01:55:00|92410.2|92336.4|92390.5|92340.5|92412.9|92344.7|92390.1|92321.9|41
1648691710000|2022-03-31 01:55:10|92390.6|92340.6|92401|92325.8|92403.6|92340.7|92389.3|92321.9|31
1648691720000|2022-03-31 01:55:20|92400.5|92325.4|92403.7|92326.7|92404.4|92327.3|92397.1|92323.6|41
1648691730000|2022-03-31 01:55:30|92403.9|92327|92393.6|92343.6|92404.7|92343.6|92391.1|92326.6|18
1648691740000|2022-03-31 01:55:40|92394.1|92344.1|92414.5|92330.6|92414.5|92345.1|92391.6|92328.4|30
1648691750000|2022-03-31 01:55:50|92397.2|92347.2|92399.9|92349.9|92410.6|92349.9|92396.7|92330.5|33
1648691760000|2022-03-31 01:56:00|92413.1|92338.4|92414.1|92343.5|92418.1|92353.3|92402.9|92336.8|39
1648691770000|2022-03-31 01:56:10|92404.5|92354.5|92405.1|92355.1|92406.3|92356.3|92403.6|92353.6|40
1648691780000|2022-03-31 01:56:20|92405.3|92355.3|92416.1|92342.5|92419.7|92355.5|92405.1|92339.1|28
1648691790000|2022-03-31 01:56:30|92413.1|92342.9|92404.4|92354.4|92418.1|92355.6|92402.3|92337.9|21
1648691800000|2022-03-31 01:56:40|92404.6|92354.6|92398.2|92348.2|92413.6|92354.6|92397|92335.2|37
1648691810000|2022-03-31 01:56:50|92403.7|92353.7|92403|92353|92416|92353.7|92401.7|92341.6|33
1648691820000|2022-03-31 01:57:00|92403.1|92353.1|92404.9|92354.9|92414.9|92357.1|92401.1|92341.2|21
1648691830000|2022-03-31 01:57:10|92404.7|92354.7|92402.8|92352.8|92404.8|92354.8|92402.1|92352.1|29
1648691840000|2022-03-31 01:57:20|92402.2|92352.2|92403|92353|92408.7|92358.7|92400.5|92350.5|21
1648691850000|2022-03-31 01:57:30|92405.9|92355.9|92404.3|92354.3|92417.3|92357.7|92401.5|92341.7|29
1648691860000|2022-03-31 01:57:40|92404.6|92354.6|92399|92349|92422.3|92354.6|92398.7|92335.2|44
1648691870000|2022-03-31 01:57:50|92398.6|92348.6|92407.8|92337.7|92414.4|92350.4|92397.6|92330.7|24
1648691880000|2022-03-31 01:58:00|92397.6|92347.6|92402.4|92352.4|92413.1|92352.4|92397.6|92336.1|32
1648691890000|2022-03-31 01:58:10|92413.8|92342.1|92418.1|92344.9|92420.1|92353.7|92402.5|92341.5|27
1648691900000|2022-03-31 01:58:20|92408.2|92358.2|92403.8|92353.8|92418.5|92359.1|92403.5|92341.8|27
1648691910000|2022-03-31 01:58:30|92405|92355|92402.7|92352.7|92415.7|92357.2|92402.7|92343.1|24
1648691920000|2022-03-31 01:58:40|92402.8|92352.8|92415.9|92343.3|92416|92354.7|92402.8|92343.3|17
1648691930000|2022-03-31 01:58:50|92404.9|92354.9|92414.5|92364.5|92427.4|92368.6|92404.9|92342.1|31
1648691940000|2022-03-31 01:59:00|92414.3|92364.3|92431.4|92355.7|92433|92367.2|92414.3|92355.7|35
1648691950000|2022-03-31 01:59:10|92431.5|92350.4|92431.8|92352|92432.4|92369.3|92418.4|92350.4|35
1648691960000|2022-03-31 01:59:20|92430.1|92354.2|92431.5|92360.4|92432.4|92372.2|92419.4|92354.2|30
1648691970000|2022-03-31 01:59:30|92433|92359.1|92432.9|92349.3|92437.1|92373.6|92419.5|92348.9|40
1648691980000|2022-03-31 01:59:40|92430.2|92350.7|92416.8|92366.8|92430.8|92368.5|92416.4|92350.7|29
1648691990000|2022-03-31 01:59:50|92417|92367|92427.1|92356.2|92427.1|92368.7|92416.4|92356.2|18
1648692000000|2022-03-31 02:00:00|92416.5|92366.5|92418.2|92368.2|92429.5|92368.6|92416.2|92355.4|42
1648692010000|2022-03-31 02:00:10|92417.8|92367.8|92423.7|92373.7|92423.7|92373.7|92417.8|92367.8|31
1648692020000|2022-03-31 02:00:20|92422.7|92372.7|92429|92379|92448.6|92379.1|92421.6|92364.2|30
1648692030000|2022-03-31 02:00:30|92428.3|92378.3|92431.1|92381.1|92446.6|92384|92428.3|92366.3|33
1648692040000|2022-03-31 02:00:40|92429.9|92379.9|92433.9|92383.9|92434.3|92384.3|92429.9|92379.9|28
1648692050000|2022-03-31 02:00:50|92434.4|92384.4|92433.7|92383.7|92435.1|92385.1|92431|92381|27
1648692060000|2022-03-31 02:01:00|92433.4|92383.4|92434.2|92384.2|92436.5|92386.5|92432.5|92382.5|30
1648692070000|2022-03-31 02:01:10|92434.4|92384.4|92438.2|92367.7|92445.1|92386.7|92427|92365.6|25
1648692080000|2022-03-31 02:01:20|92439.7|92367|92428.3|92378.3|92440.4|92380.8|92424.3|92364.1|28
1648692090000|2022-03-31 02:01:30|92428.2|92378.2|92428.5|92378.5|92429.3|92379.3|92427.3|92377.3|18
1648692100000|2022-03-31 02:01:40|92428.3|92378.3|92432.8|92382.8|92432.8|92382.8|92428.1|92378.1|33
1648692110000|2022-03-31 02:01:50|92432.2|92382.2|92429.1|92379.1|92432.8|92382.8|92428.9|92378.9|18
1648692120000|2022-03-31 02:02:00|92429.2|92379.2|92429.6|92379.6|92432.1|92382.1|92427.9|92377.9|23
1648692130000|2022-03-31 02:02:10|92429.8|92379.8|92430.7|92380.7|92430.7|92380.7|92429|92379|12
1648692140000|2022-03-31 02:02:20|92430.4|92380.4|92431.6|92381.6|92431.8|92381.8|92430.3|92380.3|16
1648692150000|2022-03-31 02:02:30|92431|92381|92433.1|92383.1|92433.7|92383.7|92429.3|92379.3|28
1648692160000|2022-03-31 02:02:40|92432.4|92382.4|92426.9|92376.9|92432.4|92382.4|92426.3|92376.3|23
1648692170000|2022-03-31 02:02:50|92426.5|92376.5|92429.5|92379.5|92433.7|92383.7|92426.2|92376.2|31
1648692180000|2022-03-31 02:03:00|92429.7|92379.7|92433.5|92383.5|92435.9|92385.9|92427|92377|39
1648692190000|2022-03-31 02:03:10|92434.5|92384.5|92441.7|92391.7|92454.6|92395.3|92434.5|92373.8|36
1648692200000|2022-03-31 02:03:20|92441.8|92391.8|92443.4|92393.4|92443.4|92393.4|92441.8|92391.8|31
1648692210000|2022-03-31 02:03:30|92443.3|92393.3|92453.2|92381.3|92455.3|92396.1|92443.3|92375.9|19
1648692220000|2022-03-31 02:03:40|92443|92393|92452.1|92402.1|92464.1|92404.6|92442.6|92384.9|44
1648692230000|2022-03-31 02:03:50|92452.5|92402.5|92464.8|92393.4|92466.1|92404|92451.9|92391.4|29
1648692240000|2022-03-31 02:04:00|92464.5|92394|92452.1|92402.1|92465.7|92404.9|92452.1|92390.5|27
1648692250000|2022-03-31 02:04:10|92462.3|92390.2|92459.3|92385.7|92464.2|92402.8|92448|92385.7|23
1648692260000|2022-03-31 02:04:20|92459.5|92385.8|92452.9|92382.9|92459.8|92396.2|92441.5|92381|32
1648692270000|2022-03-31 02:04:30|92453.4|92381.2|92445.4|92395.4|92457.5|92398.8|92442.4|92381.2|27
1648692280000|2022-03-31 02:04:40|92456|92384.1|92463.6|92389|92463.6|92398.9|92444.6|92383.9|44
1648692290000|2022-03-31 02:04:50|92463.9|92388.8|92447.6|92397.6|92463.9|92405|92447.6|92386.3|31
1648692300000|2022-03-31 02:05:00|92447.7|92397.7|92442.7|92392.7|92458.8|92400.7|92442.5|92382.7|45
1648692310000|2022-03-31 02:05:10|92442.4|92392.4|92444.2|92394.2|92452.7|92397|92442|92382.5|42
1648692320000|2022-03-31 02:05:20|92444.9|92394.9|92441.5|92391.5|92454.4|92395.8|92440.9|92377|37
1648692330000|2022-03-31 02:05:30|92441.7|92391.7|92441.2|92391.2|92451.8|92393.2|92438.7|92377.8|33
1648692340000|2022-03-31 02:05:40|92441|92391|92446.6|92396.6|92455.8|92396.6|92440.4|92380.4|33
1648692350000|2022-03-31 02:05:50|92448.7|92398.7|92449.7|92399.7|92464.4|92400.8|92441.9|92378.4|42
1648692360000|2022-03-31 02:06:00|92449.8|92399.8|92449.3|92399.3|92461.3|92399.9|92448.7|92381.4|29
1648692370000|2022-03-31 02:06:10|92449.4|92399.4|92451.1|92401.1|92460.2|92401.5|92449.4|92389.5|28
1648692380000|2022-03-31 02:06:20|92450.9|92400.9|92454.9|92404.9|92464.4|92405.7|92450.9|92389.3|27
1648692390000|2022-03-31 02:06:30|92455|92405|92442.9|92392.9|92456.2|92406.2|92440.7|92384|27
1648692400000|2022-03-31 02:06:40|92443.1|92393.1|92454.5|92383.5|92455.3|92399.3|92441.9|92380.6|36
1648692410000|2022-03-31 02:06:50|92454.6|92397.7|92471.5|92383.9|92474|92403.5|92443.2|92380.5|42
1648692420000|2022-03-31 02:07:00|92468.8|92386.8|92462.2|92412.2|92472.8|92412.2|92449.7|92386.8|45
1648692430000|2022-03-31 02:07:10|92462.1|92412.1|92467.4|92395.2|92468.9|92415.3|92458.8|92391.7|43
1648692440000|2022-03-31 02:07:20|92466.5|92394.8|92454.1|92404.1|92470.5|92407.4|92452.6|92389.3|35
1648692450000|2022-03-31 02:07:30|92463.6|92390.3|92449.9|92399.9|92463.9|92401.6|92449.3|92385.4|21
1648692460000|2022-03-31 02:07:40|92450.1|92400.1|92458.2|92384.9|92460.8|92404.5|92446.8|92381.7|35
1648692470000|2022-03-31 02:07:50|92463.1|92388.4|92448.9|92398.9|92463.1|92404.6|92446.5|92387.2|30
1648692480000|2022-03-31 02:08:00|92446.9|92396.9|92450.8|92400.8|92462.5|92401.5|92446.9|92386.6|48
1648692490000|2022-03-31 02:08:10|92450.9|92400.9|92458|92384.2|92458|92402.2|92447.8|92384.2|45
1648692500000|2022-03-31 02:08:20|92458.5|92384.6|92444.8|92394.8|92458.8|92396.1|92443.9|92383.5|26
1648692510000|2022-03-31 02:08:30|92444.9|92394.9|92443|92393|92458|92397.9|92440.1|92376.9|42
1648692520000|2022-03-31 02:08:40|92442.6|92392.6|92451.4|92379.8|92457|92396.7|92439.3|92377.7|43
1648692530000|2022-03-31 02:08:50|92447.1|92397.1|92442.9|92392.9|92460|92400.3|92442.9|92382.2|40
1648692540000|2022-03-31 02:09:00|92443.2|92393.2|92440.6|92390.6|92451.5|92393.4|92440.2|92377.3|44
1648692550000|2022-03-31 02:09:10|92450|92379.6|92453.5|92374.3|92453.5|92393.5|92438.4|92374.3|24
1648692560000|2022-03-31 02:09:20|92449.6|92379.4|92439.9|92389.9|92450.1|92392.5|92438.2|92375.4|38
1648692570000|2022-03-31 02:09:30|92439.8|92389.8|92454|92370.5|92454|92390.4|92432.6|92359.5|49
1648692580000|2022-03-31 02:09:40|92446.5|92375.4|92452.5|92376.4|92454.1|92377.4|92446.2|92358.2|44
1648692590000|2022-03-31 02:09:50|92451.2|92377.1|92453.6|92373.7|92454.1|92378.7|92449.9|92373.1|23
1648692600000|2022-03-31 02:10:00|92450.4|92377.1|92438.5|92388.5|92454.2|92389.9|92438.5|92366.9|50
1648692610000|2022-03-31 02:10:10|92449.1|92368.5|92447.9|92375.6|92450|92387.4|92437.3|92368.5|23
1648692620000|2022-03-31 02:10:20|92448|92375.5|92451.1|92365.7|92453.8|92375.8|92447.1|92362.8|34
1648692630000|2022-03-31 02:10:30|92450.2|92365.9|92456.1|92378.1|92456.1|92378.1|92450|92363.9|47
1648692640000|2022-03-31 02:10:40|92454.9|92378.8|92454.8|92377.8|92456.8|92380.1|92452.9|92376.5|22
1648692650000|2022-03-31 02:10:50|92439.4|92389.4|92440.7|92390.7|92455.3|92390.7|92437.4|92375.6|25
1648692660000|2022-03-31 02:11:00|92440.2|92390.2|92441.1|92391.1|92455.5|92395.4|92439.8|92375.7|40
1648692670000|2022-03-31 02:11:10|92452.9|92379.4|92441.2|92391.2|92453.8|92391.2|92441|92374.7|23
1648692680000|2022-03-31 02:11:20|92453.3|92378.8|92450.2|92379.8|92453.3|92390.8|92440.8|92377.9|35
1648692690000|2022-03-31 02:11:30|92450.9|92379.4|92434.9|92384.9|92452.2|92392.3|92433.7|92371.4|31
1648692700000|2022-03-31 02:11:40|92434.8|92384.8|92436|92386|92436.8|92386.8|92433.4|92383.4|31
1648692710000|2022-03-31 02:11:50|92435.5|92385.5|92443.5|92372.4|92443.5|92387.5|92430.6|92368.1|32
1648692720000|2022-03-31 02:12:00|92432.8|92382.8|92437|92387|92447.8|92387.3|92432.7|92372.9|35
1648692730000|2022-03-31 02:12:10|92437.1|92387.1|92437.2|92387.2|92446.2|92388.1|92433.7|92370.9|40
1648692740000|2022-03-31 02:12:20|92437.3|92387.3|92434.7|92384.7|92438|92388|92434.7|92384.7|22
1648692750000|2022-03-31 02:12:30|92434.8|92384.8|92435.4|92385.4|92436.8|92386.8|92434.8|92384.8|21
1648692760000|2022-03-31 02:12:40|92435.7|92385.7|92452.3|92379.3|92453.3|92388.1|92435.7|92374.9|34
1648692770000|2022-03-31 02:12:50|92452.2|92377.1|92457.9|92386.5|92457.9|92394.3|92442.3|92377.1|28
1648692780000|2022-03-31 02:13:00|92459.3|92384.3|92462.3|92386.3|92462.6|92400.1|92446.2|92384.3|45
1648692790000|2022-03-31 02:13:10|92463.4|92386.2|92460.7|92390.2|92463.5|92401|92448.7|92385.1|32
1648692800000|2022-03-31 02:13:20|92450.9|92400.9|92452.7|92402.7|92465.7|92404.2|92450.4|92391.7|30
1648692810000|2022-03-31 02:13:30|92453|92403|92448|92398|92462.8|92403|92447.8|92382.7|33
1648692820000|2022-03-31 02:13:40|92450.7|92400.7|92446.9|92396.9|92456.6|92401.5|92446.4|92383.7|33
1648692830000|2022-03-31 02:13:50|92446.4|92396.4|92456.8|92406.8|92462.1|92408.5|92446.4|92387.6|33
1648692840000|2022-03-31 02:14:00|92454.4|92404.4|92459.5|92385|92460.8|92404.8|92448.8|92383.1|31
1648692850000|2022-03-31 02:14:10|92459.3|92386.1|92447.6|92397.6|92460.3|92400.3|92447.3|92380.5|36
1648692860000|2022-03-31 02:14:20|92457.6|92386.5|92450.2|92400.2|92459.5|92401.5|92448.2|92385.9|27
1648692870000|2022-03-31 02:14:30|92449.6|92399.6|92448.7|92398.7|92451.1|92401.1|92447.9|92397.9|29
1648692880000|2022-03-31 02:14:40|92448.8|92398.8|92447.8|92397.8|92450.9|92400.9|92446.1|92396.1|38
1648692890000|2022-03-31 02:14:50|92448.5|92398.5|92448.4|92398.4|92457.9|92400|92447|92387.8|36
1648692900000|2022-03-31 02:15:00|92448.9|92398.9|92452.6|92402.6|92463|92402.9|92448.9|92386.2|30
1648692910000|2022-03-31 02:15:10|92452.2|92402.2|92451.4|92401.4|92462.6|92403.5|92449.8|92391.7|24
1648692920000|2022-03-31 02:15:20|92461|92390.8|92450.4|92400.4|92461.6|92401.4|92449.7|92389.7|24
1648692930000|2022-03-31 02:15:30|92458|92382.2|92447.9|92397.9|92460.9|92398.7|92446.7|92382.2|25
1648692940000|2022-03-31 02:15:40|92448.2|92398.2|92444.7|92394.7|92448.2|92398.2|92444.7|92394.7|21
1648692950000|2022-03-31 02:15:50|92445.2|92395.2|92453.8|92403.8|92453.8|92403.8|92445.2|92395.2|19
1648692960000|2022-03-31 02:16:00|92451.6|92401.6|92434.5|92384.5|92457.7|92401.6|92434|92377.1|39
1648692970000|2022-03-31 02:16:10|92434.1|92384.1|92435|92385|92437.6|92387.6|92434|92384|26
1648692980000|2022-03-31 02:16:20|92434.7|92384.7|92440.1|92390.1|92446.8|92390.5|92434.7|92376.6|17
1648692990000|2022-03-31 02:16:30|92439.5|92389.5|92439.6|92389.6|92448.3|92390.1|92436.5|92372.7|37
1648693000000|2022-03-31 02:16:40|92440.3|92390.3|92439.1|92389.1|92444.5|92390.3|92431.3|92370.3|32
1648693010000|2022-03-31 02:16:50|92437.4|92387.4|92433.4|92383.4|92437.7|92387.7|92432.6|92382.6|33
1648693020000|2022-03-31 02:17:00|92433.9|92383.9|92434.8|92384.8|92444.3|92388.8|92429.2|92367.5|39
1648693030000|2022-03-31 02:17:10|92434.5|92384.5|92447.1|92376.8|92450.3|92388.7|92434.1|92375.2|39
1648693040000|2022-03-31 02:17:20|92446.5|92376.3|92448|92376.5|92448.3|92389.3|92436.2|92376.2|46
1648693050000|2022-03-31 02:17:30|92446.9|92376.3|92436.1|92386.1|92447.3|92387.3|92434.3|92369.1|46
1648693060000|2022-03-31 02:17:40|92438.8|92388.8|92431.5|92381.5|92439.4|92389.4|92430.5|92380.5|23
1648693070000|2022-03-31 02:17:50|92431.6|92381.6|92434.2|92384.2|92434.6|92384.6|92431.6|92381.6|26
1648693080000|2022-03-31 02:18:00|92434.1|92384.1|92435.5|92385.5|92447.8|92385.5|92433.7|92371.3|26
1648693090000|2022-03-31 02:18:10|92435.2|92385.2|92435.8|92385.8|92446.5|92386|92434.7|92374|27
1648693100000|2022-03-31 02:18:20|92436.5|92386.5|92438.3|92388.3|92438.4|92388.4|92436.3|92386.3|23
1648693110000|2022-03-31 02:18:30|92437.7|92387.7|92438.4|92388.4|92449.3|92388.4|92437.3|92374.6|17
1648693120000|2022-03-31 02:18:40|92438.1|92388.1|92437.7|92387.7|92439|92389|92437.7|92387.7|16
1648693130000|2022-03-31 02:18:50|92437|92387|92447.9|92375.7|92447.9|92388.9|92436.6|92375.7|24
1648693140000|2022-03-31 02:19:00|92448.2|92376.7|92438.9|92388.9|92448.2|92389.4|92437.1|92376.7|27
1648693150000|2022-03-31 02:19:10|92438.7|92388.7|92453.1|92376.8|92454.4|92392.7|92438.7|92376.4|28
1648693160000|2022-03-31 02:19:20|92453.5|92376.5|92439.8|92389.8|92453.5|92391.1|92438.7|92376.5|15
1648693170000|2022-03-31 02:19:30|92440.9|92390.9|92442.7|92392.7|92452.1|92392.9|92439.8|92378.7|22
1648693180000|2022-03-31 02:19:40|92442.4|92392.4|92447.6|92397.6|92457|92398.1|92442.2|92382.4|33
1648693190000|2022-03-31 02:19:50|92448.4|92398.4|92445.9|92395.9|92458.3|92398.7|92445.9|92383.9|22
1648693200000|2022-03-31 02:20:00|92445.2|92395.2|92443.8|92393.8|92445.2|92395.2|92442|92392|31
1648693210000|2022-03-31 02:20:10|92444|92394|92436.3|92386.3|92444.4|92394.4|92436.3|92386.3|28
1648693220000|2022-03-31 02:20:20|92436.1|92386.1|92437.1|92387.1|92437.1|92387.1|92434|92384|21
1648693230000|2022-03-31 02:20:30|92436.6|92386.6|92438|92388|92438.5|92388.5|92436|92386|30
1648693240000|2022-03-31 02:20:40|92438.2|92388.2|92440.6|92390.6|92441.4|92391.4|92437.6|92387.6|36
1648693250000|2022-03-31 02:20:50|92440.3|92390.3|92438.3|92388.3|92451.6|92391|92438.1|92378|17
1648693260000|2022-03-31 02:21:00|92438.6|92388.6|92435.6|92385.6|92448.6|92389.9|92435.5|92374.4|28
1648693270000|2022-03-31 02:21:10|92435.7|92385.7|92436.9|92386.9|92437|92387|92435.7|92385.7|21
1648693280000|2022-03-31 02:21:20|92436.6|92386.6|92443.3|92393.3|92450.7|92393.3|92436.6|92376.3|36
1648693290000|2022-03-31 02:21:30|92443.1|92393.1|92444.7|92394.7|92444.8|92394.8|92442.5|92392.5|24
1648693300000|2022-03-31 02:21:40|92455.5|92382|92450|92400|92461|92400.4|92444.4|92377.3|25
1648693310000|2022-03-31 02:21:50|92450.5|92400.5|92459.8|92387.6|92460.9|92402.1|92447.3|92387.3|26
1648693320000|2022-03-31 02:22:00|92459.6|92388|92451.6|92401.6|92461.2|92401.6|92448.7|92387.9|21
1648693330000|2022-03-31 02:22:10|92451.7|92401.7|92433.8|92383.8|92464.1|92403.5|92431.5|92381.5|40
1648693340000|2022-03-31 02:22:20|92433.4|92383.4|92459.6|92378.2|92459.6|92390.9|92428.4|92375.5|42
1648693350000|2022-03-31 02:22:30|92460.2|92380|92457.2|92382.7|92461.6|92397.5|92443.7|92375.4|50
1648693360000|2022-03-31 02:22:40|92459.6|92380.6|92449|92399|92460.6|92399.6|92448.5|92380.3|41
1648693370000|2022-03-31 02:22:50|92449.8|92399.8|92457.2|92383.3|92462.6|92402.7|92446|92383.3|37
1648693380000|2022-03-31 02:23:00|92455.5|92385.5|92447.4|92397.4|92456.8|92398|92446|92384.6|26
1648693390000|2022-03-31 02:23:10|92447.5|92397.5|92449.6|92399.6|92459.3|92399.6|92447.3|92388.6|11
1648693400000|2022-03-31 02:23:20|92448.8|92398.8|92450.3|92400.3|92450.6|92400.6|92448.8|92398.8|19
1648693410000|2022-03-31 02:23:30|92450.4|92400.4|92450.1|92400.1|92451|92401|92449.2|92399.2|17
1648693420000|2022-03-31 02:23:40|92450.4|92400.4|92449|92399|92459.9|92400.6|92447.5|92387.5|21
1648693430000|2022-03-31 02:23:50|92447.4|92397.4|92448.6|92398.6|92449.9|92399.9|92446.3|92396.3|13
1648693440000|2022-03-31 02:24:00|92448|92398|92447.4|92397.4|92448.2|92398.2|92447.4|92397.4|6
1648693450000|2022-03-31 02:24:10|92446.8|92396.8|92459|92388.4|92461.2|92400.4|92446.8|92387.5|26
1648693460000|2022-03-31 02:24:20|92459.4|92388.5|92451|92401|92462.4|92401.3|92450.3|92384.5|16
1648693470000|2022-03-31 02:24:30|92451.2|92401.2|92447.7|92397.7|92459.4|92401.2|92447.7|92386.3|17
1648693480000|2022-03-31 02:24:40|92448.2|92398.2|92445.4|92395.4|92456|92401.7|92444|92382.5|20
1648693490000|2022-03-31 02:24:50|92445.6|92395.6|92448.9|92398.9|92448.9|92398.9|92445.2|92395.2|28
1648693500000|2022-03-31 02:25:00|92448.6|92398.6|92457.3|92387.3|92460.2|92399|92447.6|92387.3|20
1648693510000|2022-03-31 02:25:10|92447.6|92397.6|92448.7|92398.7|92461.4|92399.3|92447.6|92382.8|24
1648693520000|2022-03-31 02:25:20|92448.6|92398.6|92448.5|92398.5|92449.5|92399.5|92447.9|92397.9|25
1648693530000|2022-03-31 02:25:30|92449.2|92399.2|92445.9|92395.9|92449.9|92399.9|92445.9|92395.9|30
1648693540000|2022-03-31 02:25:40|92446.2|92396.2|92449.1|92399.1|92449.9|92399.9|92446.2|92396.2|20
1648693550000|2022-03-31 02:25:50|92449|92399|92446.9|92396.9|92449.2|92399.2|92446.9|92396.9|30
1648693560000|2022-03-31 02:26:00|92446.8|92396.8|92449.1|92399.1|92449.6|92399.6|92446.5|92396.5|28
1648693570000|2022-03-31 02:26:10|92449.2|92399.2|92447.4|92397.4|92449.5|92399.5|92447.4|92397.4|15
1648693580000|2022-03-31 02:26:20|92447.3|92397.3|92444.8|92394.8|92455.7|92397.5|92443|92383.6|20
1648693590000|2022-03-31 02:26:30|92444.6|92394.6|92447.5|92397.5|92455.5|92397.7|92443.8|92382.4|25
1648693600000|2022-03-31 02:26:40|92448.1|92398.1|92448.2|92398.2|92458.4|92398.5|92447.4|92386|23
1648693610000|2022-03-31 02:26:50|92448.5|92398.5|92444.2|92394.2|92448.9|92398.9|92444.2|92394.2|31
1648693620000|2022-03-31 02:27:00|92444.8|92394.8|92444.6|92394.6|92444.9|92394.9|92444.4|92394.4|13
1648693630000|2022-03-31 02:27:10|92444.7|92394.7|92443.4|92393.4|92454|92394.7|92443.1|92381.6|19
1648693640000|2022-03-31 02:27:20|92443.5|92393.5|92445.6|92395.6|92455.2|92396.1|92443.5|92384.5|15
1648693650000|2022-03-31 02:27:30|92445.3|92395.3|92445.1|92395.1|92445.6|92395.6|92445.1|92395.1|13
1648693660000|2022-03-31 02:27:40|92445.5|92395.5|92445.6|92395.6|92445.9|92395.9|92445.1|92395.1|9
1648693670000|2022-03-31 02:27:50|92445.8|92395.8|92446.9|92396.9|92446.9|92396.9|92445|92395|18
1648693680000|2022-03-31 02:28:00|92447|92397|92448.7|92398.7|92450.3|92400.3|92446.5|92396.5|24
1648693690000|2022-03-31 02:28:10|92452.7|92402.7|92448.8|92398.8|92452.7|92402.7|92448.8|92398.8|8
1648693700000|2022-03-31 02:28:20|92448.7|92398.7|92449.5|92399.5|92458.1|92400.5|92446.4|92387.3|27
1648693710000|2022-03-31 02:28:30|92448.7|92398.7|92449.3|92399.3|92452.5|92402.5|92448.1|92398.1|16
1648693720000|2022-03-31 02:28:40|92449.5|92399.5|92447.3|92397.3|92451.8|92401.8|92447.3|92397.3|11
1648693730000|2022-03-31 02:28:50|92447.5|92397.5|92448|92398|92457.6|92398|92446.2|92383.5|16
1648693740000|2022-03-31 02:29:00|92448.2|92398.2|92447.5|92397.5|92461|92398.2|92447.3|92384.3|11
1648693750000|2022-03-31 02:29:10|92447.7|92397.7|92447.1|92397.1|92447.7|92397.7|92445.3|92395.3|12
1648693760000|2022-03-31 02:29:20|92447.3|92397.3|92450.2|92400.2|92450.2|92400.2|92447.2|92397.2|14
1648693770000|2022-03-31 02:29:30|92450.3|92400.3|92459.6|92409.6|92466.6|92409.6|92450.3|92390.2|35
1648693780000|2022-03-31 02:29:40|92459.3|92409.3|92458|92408|92459.8|92409.8|92457.6|92407.6|13
1648693790000|2022-03-31 02:29:50|92458.4|92408.4|92460|92410|92468.9|92410.3|92456.3|92398.4|23
1648693800000|2022-03-31 02:30:00|92460.2|92410.2|92464.9|92414.9|92465.6|92415.6|92459.5|92409.5|23
1648693810000|2022-03-31 02:30:10|92465|92415|92462.3|92412.3|92465|92415|92460.6|92410.6|31
1648693820000|2022-03-31 02:30:20|92462.1|92412.1|92484.1|92409.8|92484.1|92419.3|92461.8|92407.5|30
1648693830000|2022-03-31 02:30:30|92470.8|92420.8|92473.9|92423.9|92484.5|92423.9|92467.9|92410.1|47
1648693840000|2022-03-31 02:30:40|92474.4|92424.4|92477.8|92427.8|92478|92428|92473.6|92423.6|34
1648693850000|2022-03-31 02:30:50|92477.2|92427.2|92475.9|92425.9|92477.2|92427.2|92474.4|92424.4|33
1648693860000|2022-03-31 02:31:00|92476|92426|92479.8|92429.8|92489.7|92430.5|92476|92419.5|29
1648693870000|2022-03-31 02:31:10|92478.6|92428.6|92478.7|92428.7|92479.7|92429.7|92477.4|92427.4|27
1648693880000|2022-03-31 02:31:20|92478.6|92428.6|92478.6|92428.6|92480.6|92430.6|92476|92426|34
1648693890000|2022-03-31 02:31:30|92476|92426|92475.2|92425.2|92476|92426|92474.4|92424.4|14
1648693900000|2022-03-31 02:31:40|92475.1|92425.1|92471.6|92421.6|92482.8|92425.1|92471.6|92412.6|20
1648693910000|2022-03-31 02:31:50|92471.5|92421.5|92471.9|92421.9|92472.3|92422.3|92469.4|92419.4|21
1648693920000|2022-03-31 02:32:00|92471.6|92421.6|92469|92419|92472.7|92422.7|92468.3|92418.3|29
1648693930000|2022-03-31 02:32:10|92468.9|92418.9|92468.2|92418.2|92473|92423|92468.1|92418.1|20
1648693940000|2022-03-31 02:32:20|92478.2|92406.9|92464.1|92414.1|92478.6|92420.3|92464|92406.8|27
1648693950000|2022-03-31 02:32:30|92463.9|92413.9|92465.2|92415.2|92465.4|92415.4|92463.9|92413.9|15
1648693960000|2022-03-31 02:32:40|92465.3|92415.3|92465.5|92415.5|92466.5|92416.5|92462.5|92412.5|25
1648693970000|2022-03-31 02:32:50|92465.4|92415.4|92462.3|92412.3|92465.4|92415.4|92462.3|92412.3|28
1648693980000|2022-03-31 02:33:00|92462.4|92412.4|92462.1|92412.1|92463.8|92413.8|92459.9|92409.9|30
1648693990000|2022-03-31 02:33:10|92462.2|92412.2|92462.1|92412.1|92462.7|92412.7|92458|92408|33
1648694000000|2022-03-31 02:33:20|92463.5|92413.5|92461.6|92411.6|92464.1|92414.1|92460.3|92410.3|27
1648694010000|2022-03-31 02:33:30|92461.3|92411.3|92457.4|92407.4|92461.3|92411.3|92457.3|92407.3|24
1648694020000|2022-03-31 02:33:40|92457.6|92407.6|92458|92408|92459.6|92409.6|92457.6|92407.6|18
1648694030000|2022-03-31 02:33:50|92457.5|92407.5|92459.3|92409.3|92462|92412|92457.4|92407.4|28
1648694040000|2022-03-31 02:34:00|92459.1|92409.1|92457.7|92407.7|92462|92412|92457.2|92407.2|24
1648694050000|2022-03-31 02:34:10|92457.8|92407.8|92460.4|92410.4|92461.2|92411.2|92455.5|92405.5|36
1648694060000|2022-03-31 02:34:20|92460|92410|92462.1|92412.1|92464.5|92414.5|92460|92410|24
1648694070000|2022-03-31 02:34:30|92460.4|92410.4|92460.4|92410.4|92461.6|92411.6|92458.2|92408.2|31
1648694080000|2022-03-31 02:34:40|92460.5|92410.5|92457.4|92407.4|92460.5|92410.5|92457.2|92407.2|27
1648694090000|2022-03-31 02:34:50|92457.7|92407.7|92458.9|92408.9|92470.4|92409.8|92457.7|92399|26
1648694100000|2022-03-31 02:35:00|92457.2|92407.2|92450|92400|92464.7|92407.3|92447.4|92389.5|29
1648694110000|2022-03-31 02:35:10|92450.4|92400.4|92449.1|92399.1|92462.9|92402.8|92447.3|92388|22
1648694120000|2022-03-31 02:35:20|92449|92399|92448.3|92398.3|92451.5|92401.5|92447|92397|28
1648694130000|2022-03-31 02:35:30|92448.8|92398.8|92443.9|92393.9|92449.1|92399.1|92443.9|92393.9|19
1648694140000|2022-03-31 02:35:40|92444.7|92394.7|92448.2|92398.2|92451|92401|92444.6|92394.6|33
1648694150000|2022-03-31 02:35:50|92448.1|92398.1|92450.6|92400.6|92454.6|92400.9|92442.6|92381.4|28
1648694160000|2022-03-31 02:36:00|92450.7|92400.7|92449.2|92399.2|92462.9|92401.7|92447.5|92390|25
1648694170000|2022-03-31 02:36:10|92447.1|92397.1|92447.3|92397.3|92457.5|92398|92446.6|92386.6|19
1648694180000|2022-03-31 02:36:20|92447.6|92397.6|92451.5|92401.5|92454.3|92404.3|92447.6|92397.6|12
1648694190000|2022-03-31 02:36:30|92450.5|92400.5|92448.2|92398.2|92452.9|92402.9|92443.2|92393.2|27
1648694200000|2022-03-31 02:36:40|92448.1|92398.1|92448.6|92398.6|92450.7|92400.7|92446.8|92396.8|27
1648694210000|2022-03-31 02:36:50|92448.4|92398.4|92448|92398|92449.2|92399.2|92446.2|92396.2|29
1648694220000|2022-03-31 02:37:00|92447.9|92397.9|92441.3|92391.3|92448.9|92398.9|92441.3|92391.3|26
1648694230000|2022-03-31 02:37:10|92441.7|92391.7|92443.5|92393.5|92445.2|92395.2|92441.5|92391.5|22
1648694240000|2022-03-31 02:37:20|92443.6|92393.6|92450.7|92379.5|92450.7|92396.4|92440.1|92379.5|19
1648694250000|2022-03-31 02:37:30|92440.2|92390.2|92446.1|92396.1|92452.1|92397.4|92440.2|92379.3|28
1648694260000|2022-03-31 02:37:40|92446.7|92396.7|92443.3|92393.3|92446.7|92396.7|92443.3|92393.3|22
1648694270000|2022-03-31 02:37:50|92443.4|92393.4|92445.7|92395.7|92446.5|92396.5|92443.4|92393.4|21
1648694280000|2022-03-31 02:38:00|92445.8|92395.8|92451.1|92401.1|92458.6|92408.6|92444.7|92394.7|24
1648694290000|2022-03-31 02:38:10|92451.2|92401.2|92450.6|92400.6|92461.6|92401.6|92450.6|92389.7|12
1648694300000|2022-03-31 02:38:20|92451|92401|92460.8|92390.4|92460.8|92404.5|92450.7|92390.4|22
1648694310000|2022-03-31 02:38:30|92450.6|92400.6|92454.2|92404.2|92454.8|92404.8|92450.6|92400.6|26
1648694320000|2022-03-31 02:38:40|92454.6|92404.6|92456.7|92406.7|92457.5|92407.5|92453.4|92403.4|24
1648694330000|2022-03-31 02:38:50|92456.8|92406.8|92458.2|92408.2|92469.5|92411.3|92454.8|92397.8|11
1648694340000|2022-03-31 02:39:00|92458|92408|92460.4|92410.4|92462.7|92412.7|92457.5|92407.5|31
1648694350000|2022-03-31 02:39:10|92460.5|92410.5|92460.2|92410.2|92460.7|92410.7|92459.8|92409.8|19
1648694360000|2022-03-31 02:39:20|92460.4|92410.4|92459.6|92409.6|92460.5|92410.5|92459.3|92409.3|27
1648694370000|2022-03-31 02:39:30|92459.5|92409.5|92462.5|92412.5|92462.5|92412.5|92459.2|92409.2|20
1648694380000|2022-03-31 02:39:40|92462.4|92412.4|92460.8|92410.8|92469.7|92412.5|92458.7|92398.8|37
1648694390000|2022-03-31 02:39:50|92460.9|92410.9|92461.2|92411.2|92463.8|92413.8|92459.4|92409.4|25
1648694400000|2022-03-31 02:40:00|92461.1|92411.1|92464.6|92414.6|92465.5|92415.5|92461.1|92411.1|27
1648694410000|2022-03-31 02:40:10|92464.1|92414.1|92465.8|92415.8|92465.9|92415.9|92462.1|92412.1|21
1648694420000|2022-03-31 02:40:20|92465.7|92415.7|92470|92420|92475.8|92425.8|92465.7|92415.7|35
1648694430000|2022-03-31 02:40:30|92470.2|92420.2|92472.2|92422.2|92472.2|92422.2|92469.7|92419.7|20
1648694440000|2022-03-31 02:40:40|92470.2|92420.2|92471|92421|92474.4|92424.4|92469.4|92419.4|24
1648694450000|2022-03-31 02:40:50|92469.5|92419.5|92470.7|92420.7|92471.7|92421.7|92469.5|92419.5|22
1648694460000|2022-03-31 02:41:00|92470.2|92420.2|92472.6|92422.6|92475.1|92425.1|92470.2|92420.2|30
1648694470000|2022-03-31 02:41:10|92473.1|92423.1|92475.9|92425.9|92484.3|92426.1|92472.4|92413.7|29
1648694480000|2022-03-31 02:41:20|92476.3|92426.3|92475.8|92425.8|92476.9|92426.9|92471.8|92421.8|28
1648694490000|2022-03-31 02:41:30|92475.5|92425.5|92475.3|92425.3|92475.8|92425.8|92475.2|92425.2|4
1648694500000|2022-03-31 02:41:40|92475.2|92425.2|92476.2|92426.2|92476.2|92426.2|92474.9|92424.9|10
1648694510000|2022-03-31 02:41:50|92476|92426|92476.6|92426.6|92479.7|92429.7|92474.9|92424.9|16
1648694520000|2022-03-31 02:42:00|92476.8|92426.8|92476.8|92426.8|92478.8|92428.8|92476.4|92426.4|24
1648694530000|2022-03-31 02:42:10|92476.7|92426.7|92477.9|92427.9|92479.9|92429.9|92476.7|92426.7|19
1648694540000|2022-03-31 02:42:20|92478.2|92428.2|92481.3|92431.3|92491.9|92431.8|92478|92420.5|22
1648694550000|2022-03-31 02:42:30|92492.5|92419.2|92483.9|92433.9|92494.3|92435.2|92483.6|92419.2|35
1648694560000|2022-03-31 02:42:40|92483.8|92433.8|92482|92432|92483.8|92433.8|92480|92430|29
1648694570000|2022-03-31 02:42:50|92480.1|92430.1|92479.7|92429.7|92484.2|92434.2|92479.1|92429.1|22
1648694580000|2022-03-31 02:43:00|92480|92430|92475.6|92425.6|92482.2|92432.2|92475.6|92425.6|23
1648694590000|2022-03-31 02:43:10|92476.1|92426.1|92475.9|92425.9|92476.2|92426.2|92475|92425|29
1648694600000|2022-03-31 02:43:20|92475.7|92425.7|92474.4|92424.4|92475.9|92425.9|92473.3|92423.3|21
1648694610000|2022-03-31 02:43:30|92474.7|92424.7|92478.2|92428.2|92480.1|92430.1|92474.2|92424.2|32
1648694620000|2022-03-31 02:43:40|92477.8|92427.8|92480.7|92430.7|92481.1|92431.1|92475.1|92425.1|38
1648694630000|2022-03-31 02:43:50|92481.3|92431.3|92480.7|92430.7|92484.3|92434.3|92480.4|92430.4|32
1648694640000|2022-03-31 02:44:00|92480.6|92430.6|92479.6|92429.6|92482.9|92432.9|92479.5|92429.5|32
1648694650000|2022-03-31 02:44:10|92477.6|92427.6|92477.8|92427.8|92478.9|92428.9|92476|92426|27
1648694660000|2022-03-31 02:44:20|92477.9|92427.9|92474.8|92424.8|92478.4|92428.4|92474.8|92424.8|22
1648694670000|2022-03-31 02:44:30|92475|92425|92478.1|92428.1|92479.8|92429.8|92474.7|92424.7|30
1648694680000|2022-03-31 02:44:40|92478.7|92428.7|92479.3|92429.3|92479.5|92429.5|92478|92428|22
1648694690000|2022-03-31 02:44:50|92479.4|92429.4|92481.6|92431.6|92483.9|92433.9|92479.4|92429.4|19
1648694700000|2022-03-31 02:45:00|92481.4|92431.4|92480.2|92430.2|92482.2|92432.2|92480.2|92430.2|13
1648694710000|2022-03-31 02:45:10|92480.3|92430.3|92474.9|92424.9|92480.5|92430.5|92474.7|92424.7|14
1648694720000|2022-03-31 02:45:20|92475|92425|92476.2|92426.2|92476.2|92426.2|92474.6|92424.6|15
1648694730000|2022-03-31 02:45:30|92476|92426|92474.4|92424.4|92476.7|92426.7|92474.1|92424.1|19
1648694740000|2022-03-31 02:45:40|92475.8|92425.8|92475.9|92425.9|92483.4|92433.4|92469.7|92419.7|25
1648694750000|2022-03-31 02:45:50|92479.5|92429.5|92473.7|92423.7|92485|92435|92472.7|92422.7|19
1648694760000|2022-03-31 02:46:00|92473.2|92423.2|92474.2|92424.2|92475.1|92425.1|92472.2|92422.2|24
1648694770000|2022-03-31 02:46:10|92473.9|92423.9|92473.8|92423.8|92480.1|92430.1|92469.9|92419.9|30
1648694780000|2022-03-31 02:46:20|92474.6|92424.6|92473|92423|92474.8|92424.8|92470.4|92420.4|19
1648694790000|2022-03-31 02:46:30|92471.8|92421.8|92469.3|92419.3|92471.8|92421.8|92469.2|92419.2|18
1648694800000|2022-03-31 02:46:40|92468.9|92418.9|92468.3|92418.3|92472.6|92422.6|92468.3|92418.3|19
1648694810000|2022-03-31 02:46:50|92468.7|92418.7|92473.7|92423.7|92474.5|92424.5|92466|92416|32
1648694820000|2022-03-31 02:47:00|92473.8|92423.8|92471|92421|92473.9|92423.9|92471|92421|10
1648694830000|2022-03-31 02:47:10|92470.9|92420.9|92473.3|92423.3|92474.6|92424.6|92470.8|92420.8|22
1648694840000|2022-03-31 02:47:20|92470.7|92420.7|92476.1|92426.1|92476.1|92426.1|92467.4|92417.4|19
1648694850000|2022-03-31 02:47:30|92471.4|92421.4|92469.9|92419.9|92472.2|92422.2|92468.2|92418.2|22
1648694860000|2022-03-31 02:47:40|92470.1|92420.1|92468.8|92418.8|92473.8|92423.8|92468.6|92418.6|25
1648694870000|2022-03-31 02:47:50|92470.1|92420.1|92473.1|92423.1|92474.2|92424.2|92470.1|92420.1|22
1648694880000|2022-03-31 02:48:00|92473.5|92423.5|92473|92423|92476.1|92426.1|92471.8|92421.8|20
1648694890000|2022-03-31 02:48:10|92472.8|92422.8|92475.5|92425.5|92484.2|92434.2|92472.8|92422.8|34
1648694900000|2022-03-31 02:48:20|92478.3|92428.3|92478.7|92428.7|92479.9|92429.9|92475.3|92425.3|27
1648694910000|2022-03-31 02:48:30|92478|92428|92469.7|92419.7|92478|92428|92469.6|92419.6|23
1648694920000|2022-03-31 02:48:40|92469.4|92419.4|92472.1|92422.1|92472.1|92422.1|92469.1|92419.1|25
1648694930000|2022-03-31 02:48:50|92471.4|92421.4|92468.3|92418.3|92482.3|92424.4|92468.3|92411.1|32
1648694940000|2022-03-31 02:49:00|92468.4|92418.4|92471.5|92421.5|92472.3|92422.3|92468.3|92418.3|30
1648694950000|2022-03-31 02:49:10|92470.9|92420.9|92470.4|92420.4|92471.6|92421.6|92470|92420|17
1648694960000|2022-03-31 02:49:20|92470.6|92420.6|92468.8|92418.8|92470.6|92420.6|92467.3|92417.3|18
1648694970000|2022-03-31 02:49:30|92470.3|92420.3|92477.7|92427.7|92479.1|92429.1|92470.3|92420.3|23
1648694980000|2022-03-31 02:49:40|92477.8|92427.8|92478|92428|92478.8|92428.8|92477.3|92427.3|16
1648694990000|2022-03-31 02:49:50|92478.3|92428.3|92477.8|92427.8|92478.4|92428.4|92477.4|92427.4|18
1648695000000|2022-03-31 02:50:00|92477.3|92427.3|92478.2|92428.2|92478.7|92428.7|92477.1|92427.1|19
1648695010000|2022-03-31 02:50:10|92477.9|92427.9|92478|92428|92478.1|92428.1|92476.8|92426.8|20
1648695020000|2022-03-31 02:50:20|92477.9|92427.9|92480.7|92430.7|92480.8|92430.8|92477.4|92427.4|28
1648695030000|2022-03-31 02:50:30|92480.9|92430.9|92490.6|92420.4|92490.6|92431.8|92480.4|92420.4|15
1648695040000|2022-03-31 02:50:40|92480.5|92430.5|92481.1|92431.1|92492.5|92434.5|92480.5|92420.5|22
1648695050000|2022-03-31 02:50:50|92481.2|92431.2|92481.3|92431.3|92481.8|92431.8|92480.2|92430.2|22
1648695060000|2022-03-31 02:51:00|92481.2|92431.2|92480.2|92430.2|92482.1|92432.1|92479.7|92429.7|24
1648695070000|2022-03-31 02:51:10|92480.5|92430.5|92481.2|92431.2|92482.7|92432.7|92479.8|92429.8|17
1648695080000|2022-03-31 02:51:20|92481.8|92431.8|92484|92434|92490.7|92440.7|92480.6|92430.6|21
1648695090000|2022-03-31 02:51:30|92483.9|92433.9|92484.4|92434.4|92485.4|92435.4|92483.9|92433.9|9
1648695100000|2022-03-31 02:51:40|92495.8|92423|92486.1|92436.1|92495.8|92436.1|92484.1|92423|13
1648695110000|2022-03-31 02:51:50|92485.6|92435.6|92483.7|92433.7|92485.6|92435.6|92483.5|92433.5|29
1648695120000|2022-03-31 02:52:00|92483.5|92433.5|92484.3|92434.3|92488.3|92438.3|92483.5|92433.5|16
1648695130000|2022-03-31 02:52:10|92485.4|92435.4|92488.3|92438.3|92491.3|92441.3|92484.8|92434.8|21
1648695140000|2022-03-31 02:52:20|92486.4|92436.4|92487.3|92437.3|92490.3|92440.3|92483.3|92433.3|40
1648695150000|2022-03-31 02:52:30|92486.8|92436.8|92482.5|92432.5|92486.8|92436.8|92480.9|92430.9|36
1648695160000|2022-03-31 02:52:40|92482.2|92432.2|92481|92431|92482.5|92432.5|92481|92431|11
1648695170000|2022-03-31 02:52:50|92481.2|92431.2|92484.3|92434.3|92487.3|92437.3|92480.9|92430.9|26
1648695180000|2022-03-31 02:53:00|92484.4|92434.4|92484.8|92434.8|92486.1|92436.1|92483|92433|27
1648695190000|2022-03-31 02:53:10|92484.9|92434.9|92487.2|92437.2|92489.1|92439.1|92484.5|92434.5|19
1648695200000|2022-03-31 02:53:20|92486.3|92436.3|92495.5|92445.5|92503.4|92447.9|92486.3|92429.5|39
1648695210000|2022-03-31 02:53:30|92495.3|92445.3|92494.1|92444.1|92495.6|92445.6|92493|92443|27
1648695220000|2022-03-31 02:53:40|92494|92444|92493.5|92443.5|92496.1|92446.1|92490.1|92440.1|27
1648695230000|2022-03-31 02:53:50|92494|92444|92495.3|92445.3|92497.6|92447.6|92490.2|92440.2|27
1648695240000|2022-03-31 02:54:00|92494.6|92444.6|92493.6|92443.6|92496.2|92446.2|92491.6|92441.6|37
1648695250000|2022-03-31 02:54:10|92495.1|92445.1|92490.3|92440.3|92495.4|92445.4|92490.3|92440.3|33
1648695260000|2022-03-31 02:54:20|92490.8|92440.8|92489.7|92439.7|92492.6|92442.6|92488.3|92438.3|31
1648695270000|2022-03-31 02:54:30|92489.8|92439.8|92488.4|92438.4|92490.3|92440.3|92488.4|92438.4|18
1648695280000|2022-03-31 02:54:40|92488.3|92438.3|92489.6|92439.6|92490.4|92440.4|92488.3|92438.3|20
1648695290000|2022-03-31 02:54:50|92489.4|92439.4|92487.2|92437.2|92489.4|92439.4|92487.2|92437.2|21
1648695300000|2022-03-31 02:55:00|92487.9|92437.9|92491.9|92441.9|92510.1|92446.6|92487.9|92431.6|42
1648695310000|2022-03-31 02:55:10|92491.8|92441.8|92494.4|92444.4|92496.9|92446.9|92491.1|92441.1|26
1648695320000|2022-03-31 02:55:20|92494.9|92444.9|92496.8|92446.8|92498.8|92448.8|92494.3|92444.3|25
1648695330000|2022-03-31 02:55:30|92496.6|92446.6|92500.7|92450.7|92501|92451|92496.6|92446.6|18
1648695340000|2022-03-31 02:55:40|92500.5|92450.5|92495.4|92445.4|92502.4|92452.4|92495.4|92445.4|38
1648695350000|2022-03-31 02:55:50|92495|92445|92500.4|92450.4|92511.5|92452.4|92493.1|92433.7|45
1648695360000|2022-03-31 02:56:00|92499.4|92449.4|92500|92450|92510.2|92450|92494.3|92437.3|20
1648695370000|2022-03-31 02:56:10|92500.1|92450.1|92504.9|92454.9|92512|92454.9|92499.1|92440.9|28
1648695380000|2022-03-31 02:56:20|92507.2|92457.2|92503.3|92453.3|92519.4|92459.3|92502.7|92443.8|42
1648695390000|2022-03-31 02:56:30|92504.1|92454.1|92501.8|92451.8|92504.1|92454.1|92494.7|92444.7|34
1648695400000|2022-03-31 02:56:40|92500.8|92450.8|92495.4|92445.4|92512.3|92453.7|92495.4|92436.6|42
1648695410000|2022-03-31 02:56:50|92495.5|92445.5|92495.9|92445.9|92507.1|92450|92490.9|92436.6|50
1648695420000|2022-03-31 02:57:00|92496.4|92446.4|92491.9|92441.9|92503.7|92446.4|92491.5|92432.2|35
1648695430000|2022-03-31 02:57:10|92492.1|92442.1|92493.2|92443.2|92496.8|92446.8|92491.1|92441.1|35
1648695440000|2022-03-31 02:57:20|92492.8|92442.8|92490.4|92440.4|92493|92443|92487.9|92437.9|34
1648695450000|2022-03-31 02:57:30|92490.3|92440.3|92493.9|92443.9|92505|92445.1|92489.7|92434.6|37
1648695460000|2022-03-31 02:57:40|92494|92444|92495.4|92445.4|92505.4|92446.4|92491.5|92433.2|47
1648695470000|2022-03-31 02:57:50|92494.5|92444.5|92491.7|92441.7|92496.4|92446.4|92491|92441|48
1648695480000|2022-03-31 02:58:00|92493.1|92443.1|92494.1|92444.1|92498|92448|92493.1|92443.1|33
1648695490000|2022-03-31 02:58:10|92494.3|92444.3|92508.1|92458.1|92512.7|92459.7|92493|92437.3|45
1648695500000|2022-03-31 02:58:20|92507.1|92457.1|92505|92455|92516.8|92459.4|92503.3|92444.7|34
1648695510000|2022-03-31 02:58:30|92505.5|92455.5|92502.5|92452.5|92507.2|92457.2|92502.5|92452.5|29
1648695520000|2022-03-31 02:58:40|92503.4|92453.4|92509|92459|92518.8|92459.2|92502.8|92445.9|24
1648695530000|2022-03-31 02:58:50|92509.7|92459.7|92505|92455|92510.7|92460.7|92494.6|92436.8|30
1648695540000|2022-03-31 02:59:00|92500.6|92450.6|92488.6|92438.6|92508.1|92451|92488.6|92434.2|53
1648695550000|2022-03-31 02:59:10|92488.3|92438.3|92483.7|92433.7|92494|92444|92479.9|92429.9|46
1648695560000|2022-03-31 02:59:20|92483.3|92433.3|92493|92443|92493.3|92443.3|92481.9|92431.9|47
1648695570000|2022-03-31 02:59:30|92503.3|92433|92495.4|92445.4|92503.3|92446.3|92491.2|92433|59
1648695580000|2022-03-31 02:59:40|92495.5|92445.5|92496.1|92446.1|92500.8|92450.8|92494.3|92444.3|44
1648695590000|2022-03-31 02:59:50|92495.7|92445.7|92503.7|92453.7|92503.7|92453.7|92491.2|92441.2|49
1648695600000|2022-03-31 03:00:00|92503.9|92453.9|92502|92452|92505.7|92455.7|92499.2|92449.2|46
1648695610000|2022-03-31 03:00:10|92502.6|92452.6|92493.7|92443.7|92502.6|92452.6|92493.2|92443.2|46
1648695620000|2022-03-31 03:00:20|92495.9|92445.9|92502.7|92452.7|92509.6|92453.1|92495.9|92437.6|54
1648695630000|2022-03-31 03:00:30|92502.9|92452.9|92514.9|92464.9|92515.7|92465.7|92502.4|92439.3|36
1648695640000|2022-03-31 03:00:40|92514.3|92464.3|92508.2|92458.2|92526.3|92464.3|92508.1|92450.4|33
1648695650000|2022-03-31 03:00:50|92508.1|92458.1|92512|92462|92513.1|92463.1|92507.1|92457.1|33
1648695660000|2022-03-31 03:01:00|92511.8|92461.8|92508.7|92458.7|92512.3|92462.3|92508|92458|36
1648695670000|2022-03-31 03:01:10|92508.5|92458.5|92509.3|92459.3|92521|92461.2|92506.8|92448.4|40
1648695680000|2022-03-31 03:01:20|92508.4|92458.4|92507.1|92457.1|92510.5|92460.5|92507|92457|44
1648695690000|2022-03-31 03:01:30|92507|92457|92506|92456|92518.6|92458.1|92505.8|92443.8|19
1648695700000|2022-03-31 03:01:40|92506.5|92456.5|92505.9|92455.9|92515.4|92456.6|92504.1|92444.2|22
1648695710000|2022-03-31 03:01:50|92505.8|92455.8|92505.7|92455.7|92507.1|92457.1|92504.7|92454.7|25
1648695720000|2022-03-31 03:02:00|92506.2|92456.2|92505.1|92455.1|92507.1|92457.1|92504.9|92454.9|23
1648695730000|2022-03-31 03:02:10|92504.2|92454.2|92506.6|92456.6|92518.3|92457.6|92503|92448|34
1648695740000|2022-03-31 03:02:20|92506.9|92456.9|92511.5|92461.5|92512.8|92462.8|92504.2|92454.2|29
1648695750000|2022-03-31 03:02:30|92510.2|92460.2|92508.5|92458.5|92512|92462|92505.9|92455.9|27
1648695760000|2022-03-31 03:02:40|92505.5|92455.5|92505.3|92455.3|92505.6|92455.6|92504.4|92454.4|14
1648695770000|2022-03-31 03:02:50|92505.6|92455.6|92503.6|92453.6|92505.6|92455.6|92503.4|92453.4|16
1648695780000|2022-03-31 03:03:00|92503.9|92453.9|92500.5|92450.5|92503.9|92453.9|92500.2|92450.2|19
1648695790000|2022-03-31 03:03:10|92501|92451|92502.3|92452.3|92503.2|92453.2|92500.9|92450.9|22
1648695800000|2022-03-31 03:03:20|92502|92452|92503.9|92453.9|92510.6|92456|92500.4|92440.4|38
1648695810000|2022-03-31 03:03:30|92503.8|92453.8|92502.4|92452.4|92505.5|92455.5|92501.3|92451.3|33
1648695820000|2022-03-31 03:03:40|92502.5|92452.5|92501.3|92451.3|92502.9|92452.9|92500.1|92450.1|18
1648695830000|2022-03-31 03:03:50|92502.2|92452.2|92501.6|92451.6|92502.2|92452.2|92500.8|92450.8|11
1648695840000|2022-03-31 03:04:00|92501.2|92451.2|92500.8|92450.8|92501.3|92451.3|92500.7|92450.7|12
1648695850000|2022-03-31 03:04:10|92503.3|92453.3|92501.5|92451.5|92503.3|92453.3|92501.4|92451.4|9
1648695860000|2022-03-31 03:04:20|92501.4|92451.4|92501.6|92451.6|92513.8|92454.6|92501.2|92442.6|27
1648695870000|2022-03-31 03:04:30|92503.9|92453.9|92506.2|92456.2|92506.9|92456.9|92503.7|92453.7|23
1648695880000|2022-03-31 03:04:40|92505.4|92455.4|92505.1|92455.1|92507.2|92457.2|92503.5|92453.5|28
1648695890000|2022-03-31 03:04:50|92505.2|92455.2|92503.2|92453.2|92505.4|92455.4|92502.3|92452.3|27
1648695900000|2022-03-31 03:05:00|92503.6|92453.6|92504|92454|92505.5|92455.5|92503.2|92453.2|20
1648695910000|2022-03-31 03:05:10|92504.2|92454.2|92507.8|92457.8|92508.4|92458.4|92504.1|92454.1|28
1648695920000|2022-03-31 03:05:20|92507.9|92457.9|92507.3|92457.3|92518.4|92458|92507.3|92447.7|16
1648695930000|2022-03-31 03:05:30|92507.7|92457.7|92506.8|92456.8|92508.6|92458.6|92506|92456|22
1648695940000|2022-03-31 03:05:40|92507.2|92457.2|92506.5|92456.5|92519.9|92457.3|92505.1|92449.7|16
1648695950000|2022-03-31 03:05:50|92507.6|92457.6|92503.4|92453.4|92508|92458|92503.4|92453.4|8
1648695960000|2022-03-31 03:06:00|92503.5|92453.5|92503.6|92453.6|92512|92454.3|92501.1|92438.8|32
1648695970000|2022-03-31 03:06:10|92502.3|92452.3|92500.6|92450.6|92515.7|92453.9|92499.6|92439|21
1648695980000|2022-03-31 03:06:20|92500.5|92450.5|92500.6|92450.6|92512.4|92451.4|92499.2|92439|24
1648695990000|2022-03-31 03:06:30|92511.5|92440.5|92500.2|92450.2|92511.7|92451|92499.1|92440.5|23
1648696000000|2022-03-31 03:06:40|92499.8|92449.8|92503.7|92453.7|92504.1|92454.1|92499.3|92449.3|25
1648696010000|2022-03-31 03:06:50|92503.8|92453.8|92505.6|92455.6|92510.1|92460.1|92503|92453|34
1648696020000|2022-03-31 03:07:00|92504.5|92454.5|92504.3|92454.3|92516.8|92457.3|92503.8|92441.8|30
1648696030000|2022-03-31 03:07:10|92504.5|92454.5|92506.6|92456.6|92507.4|92457.4|92503.3|92453.3|25
1648696040000|2022-03-31 03:07:20|92506.9|92456.9|92507.7|92457.7|92510.7|92460.7|92505.6|92455.6|23
1648696050000|2022-03-31 03:07:30|92506.9|92456.9|92501.8|92451.8|92508.1|92458.1|92500.5|92450.5|32
1648696060000|2022-03-31 03:07:40|92503.4|92453.4|92501.2|92451.2|92503.4|92453.4|92500.3|92450.3|27
1648696070000|2022-03-31 03:07:50|92501.4|92451.4|92501.8|92451.8|92507.7|92457.7|92501.4|92451.4|29
1648696080000|2022-03-31 03:08:00|92501.5|92451.5|92504.6|92454.6|92512.3|92462.3|92501|92451|16
1648696090000|2022-03-31 03:08:10|92507.4|92457.4|92504.6|92454.6|92509.4|92459.4|92502.8|92452.8|19
1648696100000|2022-03-31 03:08:20|92505.3|92455.3|92500.5|92450.5|92506.4|92456.4|92500.5|92450.5|20
1648696110000|2022-03-31 03:08:30|92501.9|92451.9|92498.4|92448.4|92509|92457.5|92497.9|92433|31
1648696120000|2022-03-31 03:08:40|92495.3|92445.3|92489.9|92439.9|92498.2|92448.2|92489.9|92439.9|58
1648696130000|2022-03-31 03:08:50|92490.4|92440.4|92490.5|92440.5|92490.9|92440.9|92489.6|92439.6|23
1648696140000|2022-03-31 03:09:00|92490.6|92440.6|92491.1|92441.1|92493.6|92443.6|92487.3|92437.3|31
1648696150000|2022-03-31 03:09:10|92489.9|92439.9|92491.6|92441.6|92501.4|92441.6|92485.6|92425.2|29
1648696160000|2022-03-31 03:09:20|92500.1|92429.2|92487.8|92437.8|92500.4|92441.9|92487.5|92427.1|39
1648696170000|2022-03-31 03:09:30|92491|92441|92489.7|92439.7|92494.9|92444.9|92487.4|92437.4|23
1648696180000|2022-03-31 03:09:40|92489.8|92439.8|92503|92431.9|92503|92443.4|92489.7|92430.3|16
1648696190000|2022-03-31 03:09:50|92502.4|92431.1|92501.5|92430.8|92503.7|92445.1|92490.2|92430.8|13
1648696200000|2022-03-31 03:10:00|92490.7|92440.7|92486.5|92436.5|92492.6|92442.6|92482.5|92432.5|30
1648696210000|2022-03-31 03:10:10|92486|92436|92490.6|92440.6|92507.6|92444.2|92483.5|92422.9|40
1648696220000|2022-03-31 03:10:20|92490.8|92440.8|92506.9|92436.3|92511.2|92445.4|92489.9|92427.6|29
1648696230000|2022-03-31 03:10:30|92496.1|92446.1|92504.1|92432.9|92507.9|92446.1|92493.6|92430.9|37
1648696240000|2022-03-31 03:10:40|92504|92433.3|92493.8|92443.8|92506.6|92444.1|92493.3|92430.4|14
1648696250000|2022-03-31 03:10:50|92505|92433.7|92491.8|92441.8|92505|92444.3|92491.8|92431.1|12
1648696260000|2022-03-31 03:11:00|92492.2|92442.2|92491.6|92441.6|92492.2|92442.2|92489.9|92439.9|22
1648696270000|2022-03-31 03:11:10|92491.8|92441.8|92491.1|92441.1|92502.6|92441.9|92486.1|92427.9|41
1648696280000|2022-03-31 03:11:20|92492.4|92442.4|92490|92440|92504.5|92444.6|92488.9|92422.3|42
1648696290000|2022-03-31 03:11:30|92490.1|92440.1|92491.6|92441.6|92500.4|92441.7|92488.7|92429.1|31
1648696300000|2022-03-31 03:11:40|92491.8|92441.8|92491.1|92441.1|92491.8|92441.8|92490.3|92440.3|15
1648696310000|2022-03-31 03:11:50|92491|92441|92492.1|92442.1|92492.4|92442.4|92491|92441|11
1648696320000|2022-03-31 03:12:00|92491.9|92441.9|92508.9|92435|92510.7|92445.6|92491.4|92434.1|23
1648696330000|2022-03-31 03:12:10|92508.8|92436.3|92511|92432.1|92511|92445.7|92495.7|92431.2|13
1648696340000|2022-03-31 03:12:20|92507.8|92435.8|92495.2|92445.2|92510.3|92446.1|92494.7|92428.5|22
1648696350000|2022-03-31 03:12:30|92495.5|92445.5|92494.2|92444.2|92507.2|92446.1|92493.8|92431.8|26
1648696360000|2022-03-31 03:12:40|92494.1|92444.1|92492.5|92442.5|92504|92444.4|92491.2|92431.5|26
1648696370000|2022-03-31 03:12:50|92492.3|92442.3|92493.5|92443.5|92494|92444|92491.6|92441.6|27
1648696380000|2022-03-31 03:13:00|92493.2|92443.2|92492.2|92442.2|92493.2|92443.2|92491.8|92441.8|11
1648696390000|2022-03-31 03:13:10|92492.3|92442.3|92493.9|92443.9|92503.7|92444.5|92491.4|92433.5|10
1648696400000|2022-03-31 03:13:20|92505.3|92433.5|92507.5|92437.3|92509.5|92445.4|92492.3|92433.5|31
1648696410000|2022-03-31 03:13:30|92507.7|92436.3|92513.9|92440.5|92518.4|92447.6|92495.5|92436|36
1648696420000|2022-03-31 03:13:40|92513.8|92440.9|92510|92436.3|92515.4|92452|92498.6|92436.2|22
1648696430000|2022-03-31 03:13:50|92510.1|92437|92501.1|92451.1|92513.1|92451.1|92497.2|92436.1|19
1648696440000|2022-03-31 03:14:00|92501.2|92451.2|92510.6|92438.6|92512.8|92451.6|92500.7|92438.6|15
1648696450000|2022-03-31 03:14:10|92511.4|92438.1|92509.1|92437.7|92515.5|92452.3|92500.1|92437.7|26
1648696460000|2022-03-31 03:14:20|92497|92447|92499|92449|92510.4|92449.3|92496|92434.9|29
1648696470000|2022-03-31 03:14:30|92498.6|92448.6|92498.5|92448.5|92512.9|92449.1|92498.4|92436|22
1648696480000|2022-03-31 03:14:40|92498.6|92448.6|92498.7|92448.7|92510.2|92449|92498.6|92436.5|14
1648696490000|2022-03-31 03:14:50|92496.8|92446.8|92508.8|92434.5|92508.8|92446.8|92496.8|92434.5|2
1648696500000|2022-03-31 03:15:00|92496.9|92446.9|92497.2|92447.2|92509.2|92448.7|92495.7|92434.3|20
1648696510000|2022-03-31 03:15:10|92497.6|92447.6|92505.4|92435.2|92505.8|92448.6|92493.8|92431.8|39
1648696520000|2022-03-31 03:15:20|92495.5|92445.5|92497.5|92447.5|92498.6|92448.6|92494.7|92444.7|28
1648696530000|2022-03-31 03:15:30|92507.4|92436.5|92495|92445|92507.4|92447.2|92493.8|92434.5|32
1648696540000|2022-03-31 03:15:40|92494.5|92444.5|92493.3|92443.3|92504.8|92444.5|92493.3|92431.6|11
1648696550000|2022-03-31 03:15:50|92493.4|92443.4|92494.7|92444.7|92503.4|92445.7|92493.2|92432.9|18
1648696560000|2022-03-31 03:16:00|92496.7|92446.7|92490.3|92440.3|92507.3|92446.9|92489.7|92434.7|27
1648696570000|2022-03-31 03:16:10|92491.2|92441.2|92492.4|92442.4|92492.9|92442.9|92489.6|92439.6|12
1648696580000|2022-03-31 03:16:20|92491.8|92441.8|92502.8|92431.8|92502.8|92444.4|92491.5|92431.5|17
1648696590000|2022-03-31 03:16:30|92503|92432|92494.4|92444.4|92505|92444.6|92493.4|92431.1|20
1648696600000|2022-03-31 03:16:40|92494.3|92444.3|92493.7|92443.7|92503.6|92444.5|92492.8|92431|12
1648696610000|2022-03-31 03:16:50|92493.8|92443.8|92491.2|92441.2|92494.1|92444.1|92491|92441|16
1648696620000|2022-03-31 03:17:00|92491.4|92441.4|92493.7|92443.7|92501|92446.5|92491.1|92430.9|12
1648696630000|2022-03-31 03:17:10|92491.7|92441.7|92503.5|92432.8|92506.2|92446.3|92491.7|92426.1|13
1648696640000|2022-03-31 03:17:20|92489.8|92439.8|92490.8|92440.8|92500.8|92442.6|92488.6|92430.5|12
1648696650000|2022-03-31 03:17:30|92490.6|92440.6|92494.6|92444.6|92494.6|92444.6|92490.2|92440.2|27
1648696660000|2022-03-31 03:17:40|92495.2|92445.2|92497.5|92447.5|92507.2|92447.5|92494.5|92434.7|12
1648696670000|2022-03-31 03:17:50|92497.6|92447.6|92494.1|92444.1|92502|92448.4|92492.3|92431.6|30
1648696680000|2022-03-31 03:18:00|92494.9|92444.9|92492|92442|92500.1|92450.1|92491.3|92441.3|29
1648696690000|2022-03-31 03:18:10|92491.9|92441.9|92501.3|92431.3|92510.3|92445.4|92491.3|92426.6|20
1648696700000|2022-03-31 03:18:20|92491.5|92441.5|92493.5|92443.5|92506.8|92446.1|92491.5|92435.6|27
1648696710000|2022-03-31 03:18:30|92493.2|92443.2|92493.5|92443.5|92503|92445.5|92493.2|92432.7|15
1648696720000|2022-03-31 03:18:40|92493.7|92443.7|92493.8|92443.8|92504.5|92444.2|92492.7|92428.7|19
1648696730000|2022-03-31 03:18:50|92494.5|92444.5|92496|92446|92505.2|92448|92494.2|92434.8|17
1648696740000|2022-03-31 03:19:00|92492.4|92442.4|92494.1|92444.1|92505.1|92444.4|92490.2|92428.8|34
1648696750000|2022-03-31 03:19:10|92493.4|92443.4|92504.9|92430.3|92508.2|92443.4|92489.9|92429.5|23
1648696760000|2022-03-31 03:19:20|92505.5|92430.5|92504.2|92432.5|92506.3|92444.7|92492.6|92429.5|20
1648696770000|2022-03-31 03:19:30|92505.5|92431.7|92493.1|92443.1|92505.5|92446.8|92493.1|92431.4|16
1648696780000|2022-03-31 03:19:40|92492.7|92442.7|92497.6|92447.6|92511.9|92449.3|92492.7|92435.9|26
1648696790000|2022-03-31 03:19:50|92508.5|92435.7|92496.5|92446.5|92510.4|92448.3|92496.1|92433.2|23
1648696800000|2022-03-31 03:20:00|92496.4|92446.4|92508.3|92435.2|92510|92448.3|92496.3|92435.2|15
1648696810000|2022-03-31 03:20:10|92508|92434.4|92497.1|92447.1|92509.2|92448.7|92496.7|92430.3|11
1648696820000|2022-03-31 03:20:20|92497|92447|92495.7|92445.7|92507.5|92447.7|92495.7|92435.5|29
1648696830000|2022-03-31 03:20:30|92496|92446|92503.9|92431.9|92506.6|92446.3|92494.6|92431.9|23
1648696840000|2022-03-31 03:20:40|92504.3|92431.7|92494.8|92444.8|92504.4|92447.5|92493.6|92431.7|16
1648696850000|2022-03-31 03:20:50|92495.3|92445.3|92496|92446|92506.2|92447.7|92493.4|92433.7|37
1648696860000|2022-03-31 03:21:00|92495.4|92445.4|92509.1|92438.8|92517.1|92453.5|92494.3|92433.9|31
1648696870000|2022-03-31 03:21:10|92508.9|92437.9|92499.7|92449.7|92510.3|92452.2|92498.1|92434.6|13
1648696880000|2022-03-31 03:21:20|92499.2|92449.2|92517.8|92440.2|92523.8|92449.7|92499.2|92435.8|20
1648696890000|2022-03-31 03:21:30|92517.9|92440.7|92502.3|92452.3|92517.9|92453.6|92501|92439.2|22
1648696900000|2022-03-31 03:21:40|92502.4|92452.4|92498.3|92448.3|92509.4|92452.4|92498.1|92438.1|23
1648696910000|2022-03-31 03:21:50|92498.4|92448.4|92497.6|92447.6|92508.9|92449.9|92497.6|92438.3|15
1648696920000|2022-03-31 03:22:00|92500.7|92450.7|92507.2|92436.3|92512.5|92452.6|92497|92432.7|25
1648696930000|2022-03-31 03:22:10|92496.6|92446.6|92498.2|92448.2|92511.2|92449.5|92494.7|92435.7|24
1648696940000|2022-03-31 03:22:20|92498.1|92448.1|92498.1|92448.1|92511.6|92449|92495.8|92436.2|43
1648696950000|2022-03-31 03:22:30|92509.5|92436.2|92501.4|92451.4|92518.4|92452.1|92498.6|92435.8|25
1648696960000|2022-03-31 03:22:40|92509.6|92436.5|92510.8|92437.3|92510.8|92452.4|92499.3|92436.5|22
1648696970000|2022-03-31 03:22:50|92501.3|92451.3|92500.9|92450.9|92502.1|92452.1|92500.8|92450.8|15
1648696980000|2022-03-31 03:23:00|92502.1|92452.1|92505.3|92455.3|92513.3|92455.3|92501.7|92441.8|35
1648696990000|2022-03-31 03:23:10|92504.6|92454.6|92499.7|92449.7|92509.6|92454.6|92499.5|92438.9|22
1648697000000|2022-03-31 03:23:20|92499.5|92449.5|92511.3|92439.7|92511.3|92451.4|92499.2|92437.2|14
1648697010000|2022-03-31 03:23:30|92515.9|92441.2|92515.9|92444.9|92517.1|92456.3|92502.7|92436.4|20
1648697020000|2022-03-31 03:23:40|92506|92456|92514.6|92442.9|92517.8|92457.7|92503.1|92442.9|18
1648697030000|2022-03-31 03:23:50|92514.8|92443.3|92517.1|92443.1|92517.1|92456.8|92504.9|92443.1|18
1648697040000|2022-03-31 03:24:00|92505.8|92455.8|92502.6|92452.6|92512.8|92456|92502.6|92441.9|17
1648697050000|2022-03-31 03:24:10|92502|92452|92510|92460|92518.9|92461.9|92502|92444.3|36
1648697060000|2022-03-31 03:24:20|92509.7|92459.7|92508.9|92458.9|92519.2|92459.7|92507.5|92444.2|24
1648697070000|2022-03-31 03:24:30|92508.5|92458.5|92508.2|92458.2|92519|92461.2|92508|92446.5|15
1648697080000|2022-03-31 03:24:40|92508.4|92458.4|92513.3|92463.3|92514.3|92464.3|92507.9|92457.9|9
1648697090000|2022-03-31 03:24:50|92516.9|92466.9|92524.4|92447.9|92524.4|92466.9|92510.7|92447.9|5
1648697100000|2022-03-31 03:25:00|92512.2|92462.2|92521.5|92450.7|92521.9|92466.5|92508.6|92449.8|15
1648697110000|2022-03-31 03:25:10|92519.1|92444.9|92521.9|92450.9|92526.3|92457.4|92506.9|92444.7|35
1648697120000|2022-03-31 03:25:20|92523.7|92448.4|92522.4|92452|92524|92462.9|92510.6|92448.4|27
1648697130000|2022-03-31 03:25:30|92522.9|92451|92512.9|92462.9|92522.9|92463|92511.6|92451|22
1648697140000|2022-03-31 03:25:40|92512.7|92462.7|92512.5|92462.5|92523.7|92463.6|92510.4|92452.1|25
1648697150000|2022-03-31 03:25:50|92512.4|92462.4|92508.5|92458.5|92518.5|92462.7|92508.5|92447.1|22
1648697160000|2022-03-31 03:26:00|92509.6|92459.6|92513|92463|92532.5|92466.9|92509.6|92449.9|20
1648697170000|2022-03-31 03:26:10|92524.9|92448.5|92510.4|92460.4|92524.9|92463.4|92510.3|92446.5|22
1648697180000|2022-03-31 03:26:20|92523.1|92449.7|92505.2|92455.2|92523.1|92462.6|92503.4|92442.4|17
1648697190000|2022-03-31 03:26:30|92515.7|92444.7|92499.2|92449.2|92516.8|92456.3|92499.1|92438.1|42
1648697200000|2022-03-31 03:26:40|92501.3|92451.3|92497.1|92447.1|92510.5|92451.3|92496.8|92434|25
1648697210000|2022-03-31 03:26:50|92498|92448|92493.8|92443.8|92512|92450.6|92490.6|92427.8|25
1648697220000|2022-03-31 03:27:00|92492.9|92442.9|92490.5|92440.5|92504|92444.7|92490.1|92428.5|28
1648697230000|2022-03-31 03:27:10|92501.9|92428.7|92491.3|92441.3|92501.9|92443.1|92490.8|92428.7|21
1648697240000|2022-03-31 03:27:20|92490.9|92440.9|92492.4|92442.4|92505|92443.1|92490.9|92429.9|14
1648697250000|2022-03-31 03:27:30|92493|92443|92490.6|92440.6|92506.5|92444.3|92490.6|92431.1|21
1648697260000|2022-03-31 03:27:40|92491|92441|92489.9|92439.9|92491.5|92441.5|92489.9|92439.9|20
1648697270000|2022-03-31 03:27:50|92503.7|92430.6|92507.4|92433.2|92508.3|92445|92493.2|92430.2|20
1648697280000|2022-03-31 03:28:00|92507.8|92433.3|92505.7|92434.4|92507.8|92445.3|92494.2|92430.6|23
1648697290000|2022-03-31 03:28:10|92507.5|92434|92491.7|92441.7|92507.5|92445.8|92491.6|92429|18
1648697300000|2022-03-31 03:28:20|92492.5|92442.5|92503|92431.2|92505.7|92442.5|92489.7|92430.8|20
1648697310000|2022-03-31 03:28:30|92493.3|92443.3|92490.8|92440.8|92502.4|92443.6|92490.2|92428.8|25
1648697320000|2022-03-31 03:28:40|92491|92441|92490.9|92440.9|92504.8|92443.4|92486.5|92426.7|42
1648697330000|2022-03-31 03:28:50|92491.5|92441.5|92503.5|92429.8|92505.8|92444|92489.8|92428.5|31
1648697340000|2022-03-31 03:29:00|92503.9|92431.2|92502.6|92431.5|92505.1|92432.9|92499.8|92426.5|27
1648697350000|2022-03-31 03:29:10|92503.6|92431.7|92489.8|92439.8|92506|92439.8|92489.8|92428.6|16
1648697360000|2022-03-31 03:29:20|92501.3|92429.3|92482.9|92432.9|92501.8|92440.3|92482.8|92426.1|17
1648697370000|2022-03-31 03:29:30|92483|92433|92494.1|92422.9|92496.2|92434.4|92481.7|92419.9|32
1648697380000|2022-03-31 03:29:40|92496.7|92420.1|92496.5|92424.6|92501.1|92436.9|92485.2|92420.1|15
1648697390000|2022-03-31 03:29:50|92498.1|92425.3|92501.1|92427.7|92502.9|92436.1|92484.2|92421.7|30
1648697400000|2022-03-31 03:30:00|92501.2|92428.6|92499.5|92426.2|92501.2|92441.2|92488|92425.7|24
1648697410000|2022-03-31 03:30:10|92496.4|92425.6|92487.6|92437.6|92508.8|92439.2|92482.8|92422.8|15
1648697420000|2022-03-31 03:30:20|92487.9|92437.9|92488.6|92438.6|92504.5|92439.4|92486.2|92426.7|24
1648697430000|2022-03-31 03:30:30|92487.4|92437.4|92492.2|92442.2|92497.8|92442.9|92486.9|92424.2|33
1648697440000|2022-03-31 03:30:40|92490.7|92440.7|92482.8|92432.8|92498.2|92441.8|92480.9|92420.9|37
1648697450000|2022-03-31 03:30:50|92481.9|92431.9|92483.9|92433.9|92496|92434.3|92478.9|92418.5|32
1648697460000|2022-03-31 03:31:00|92493.5|92422|92482.7|92432.7|92494.8|92433.7|92479.8|92420.4|27
1648697470000|2022-03-31 03:31:10|92482.2|92432.2|92485.9|92435.9|92486.6|92436.6|92481.5|92431.5|22
1648697480000|2022-03-31 03:31:20|92486.4|92436.4|92493.7|92443.7|92507.5|92447.2|92485.3|92425.9|33
1648697490000|2022-03-31 03:31:30|92494.1|92444.1|92511.2|92438.1|92511.7|92447.9|92493.6|92436.4|35
1648697500000|2022-03-31 03:31:40|92509.2|92438|92505.6|92455.6|92516.6|92455.6|92498.1|92437.2|48
1648697510000|2022-03-31 03:31:50|92506|92456|92519.4|92445.8|92524.2|92461.5|92505.2|92444.4|57
1648697520000|2022-03-31 03:32:00|92519.2|92445.6|92507.8|92457.8|92520.5|92460|92503.6|92443.3|54
1648697530000|2022-03-31 03:32:10|92508|92458|92506|92456|92515.5|92459.2|92505.5|92445.3|38
1648697540000|2022-03-31 03:32:20|92505.8|92455.8|92503.8|92453.8|92505.8|92455.8|92503.2|92453.2|34
1648697550000|2022-03-31 03:32:30|92503.7|92453.7|92508.8|92458.8|92515.2|92460.4|92503.7|92444.8|16
1648697560000|2022-03-31 03:32:40|92508|92458|92510.9|92460.9|92512.3|92462.3|92507.5|92457.5|28
1648697570000|2022-03-31 03:32:50|92509.6|92459.6|92515.6|92444.9|92515.6|92459.6|92501.1|92442.3|41
1648697580000|2022-03-31 03:33:00|92505.5|92455.5|92509.2|92459.2|92520.9|92460.9|92504.8|92450.5|37
1648697590000|2022-03-31 03:33:10|92509.1|92459.1|92510.4|92460.4|92512.5|92462.5|92508.2|92458.2|29
1648697600000|2022-03-31 03:33:20|92509.9|92459.9|92509.3|92459.3|92517.6|92459.9|92507.5|92447.5|21
1648697610000|2022-03-31 03:33:30|92511.4|92461.4|92520.5|92450|92523.9|92461.5|92510|92447.7|34
1648697620000|2022-03-31 03:33:40|92510.8|92460.8|92514.7|92464.7|92522.1|92466.1|92510.7|92450.7|30
1648697630000|2022-03-31 03:33:50|92514.8|92464.8|92512.7|92462.7|92525.3|92466.6|92512|92451.7|34
1648697640000|2022-03-31 03:34:00|92512.4|92462.4|92510.2|92460.2|92521|92464.3|92509.9|92449.9|26
1648697650000|2022-03-31 03:34:10|92512.9|92462.9|92522.3|92450.4|92524.5|92462.9|92510.3|92449.1|21
1648697660000|2022-03-31 03:34:20|92511.7|92461.7|92516.9|92466.9|92524.8|92466.9|92510.2|92452.5|23
1648697670000|2022-03-31 03:34:30|92517.1|92467.1|92524.6|92454.6|92524.6|92467.1|92513.5|92454.5|23
1648697680000|2022-03-31 03:34:40|92515.8|92465.8|92527.1|92456.4|92527.1|92467.3|92514.3|92454.3|27
1648697690000|2022-03-31 03:34:50|92518.1|92468.1|92520.4|92470.4|92529.8|92471.8|92518.1|92459.7|37
1648697700000|2022-03-31 03:35:00|92520.2|92470.2|92519.4|92469.4|92530.5|92471.2|92519.2|92460|26
1648697710000|2022-03-31 03:35:10|92519.9|92469.9|92515.9|92465.9|92520.4|92470.4|92515.1|92465.1|16
1648697720000|2022-03-31 03:35:20|92515.7|92465.7|92516|92466|92529.5|92467.2|92513.8|92451.1|19
1648697730000|2022-03-31 03:35:30|92527|92454.8|92516.3|92466.3|92527|92466.3|92514.6|92454.4|16
1648697740000|2022-03-31 03:35:40|92515.7|92465.7|92520.6|92470.6|92520.9|92470.9|92514.5|92464.5|22
1648697750000|2022-03-31 03:35:50|92529.6|92458.8|92518.3|92468.3|92531.4|92471.2|92518.3|92457.5|22
1648697760000|2022-03-31 03:36:00|92518.2|92468.2|92516.7|92466.7|92527.8|92468.4|92516.7|92457.6|21
1648697770000|2022-03-31 03:36:10|92516.8|92466.8|92527.6|92448|92527.6|92467.9|92512.1|92448|21
1648697780000|2022-03-31 03:36:20|92525|92452.6|92528.3|92455.1|92529|92469.3|92513.8|92452.6|14
1648697790000|2022-03-31 03:36:30|92528.5|92455.2|92517.2|92467.2|92531.4|92467.2|92516.2|92452.7|21
1648697800000|2022-03-31 03:36:40|92517.8|92467.8|92517.7|92467.7|92518.8|92468.8|92512.9|92462.9|20
1648697810000|2022-03-31 03:36:50|92516.2|92466.2|92515.4|92465.4|92528.6|92471.5|92513.9|92457.4|43
1648697820000|2022-03-31 03:37:00|92535|92462.1|92513.7|92463.7|92535|92472.5|92512.9|92454.3|36
1648697830000|2022-03-31 03:37:10|92515.4|92465.4|92518.1|92468.1|92529.2|92468.9|92515.4|92456.5|22
1648697840000|2022-03-31 03:37:20|92518|92468|92520.6|92470.6|92530.6|92472.3|92517.4|92456|32
1648697850000|2022-03-31 03:37:30|92522.1|92472.1|92524.2|92474.2|92524.2|92474.2|92517.7|92467.7|32
1648697860000|2022-03-31 03:37:40|92524.3|92474.3|92523.5|92473.5|92532.2|92479.3|92520.9|92461.7|38
1648697870000|2022-03-31 03:37:50|92523.6|92473.6|92529.4|92479.4|92539.4|92479.5|92523.6|92465.4|43
1648697880000|2022-03-31 03:38:00|92529.3|92479.3|92540.5|92468.1|92541.9|92481|92528.6|92465.9|31
1648697890000|2022-03-31 03:38:10|92541.3|92468.8|92538|92467.2|92548.4|92484|92530.9|92465.5|36
1648697900000|2022-03-31 03:38:20|92526.9|92476.9|92527.2|92477.2|92540.8|92479.6|92526.9|92467.7|16
1648697910000|2022-03-31 03:38:30|92547.1|92474.7|92529.1|92479.1|92548.6|92480.8|92526.8|92463.4|34
1648697920000|2022-03-31 03:38:40|92530.8|92480.8|92532|92482|92542.6|92482|92529.5|92467.3|25
1648697930000|2022-03-31 03:38:50|92532.1|92482.1|92544.1|92472.2|92544.8|92483.9|92531.7|92469.6|26
1648697940000|2022-03-31 03:39:00|92534.1|92484.1|92539.8|92469.1|92544.2|92484.1|92528.7|92469.1|34
1648697950000|2022-03-31 03:39:10|92529.9|92479.9|92529.8|92479.8|92542.3|92481.4|92529.4|92468.6|29
1648697960000|2022-03-31 03:39:20|92529|92479|92526.9|92476.9|92541.1|92480.9|92526.9|92468.3|26
1648697970000|2022-03-31 03:39:30|92527.4|92477.4|92541.1|92469.6|92541.9|92481.6|92527.4|92469.6|31
1648697980000|2022-03-31 03:39:40|92529.1|92479.1|92528.6|92478.6|92540.3|92481.2|92528.5|92468.1|22
1648697990000|2022-03-31 03:39:50|92528.4|92478.4|92525.2|92475.2|92537.8|92481|92524.5|92464.5|28
1648698000000|2022-03-31 03:40:00|92525.1|92475.1|92536.5|92464.8|92536.5|92477.3|92524.9|92464.8|28
1648698010000|2022-03-31 03:40:10|92526.8|92476.8|92532.9|92482.9|92537.8|92483.2|92526.8|92466.1|22
1648698020000|2022-03-31 03:40:20|92531.6|92481.6|92536.7|92465.5|92544.6|92484.3|92530.1|92463.7|36
1648698030000|2022-03-31 03:40:30|92528.6|92478.6|92534.3|92484.3|92540.6|92484.3|92528.6|92468.8|29
1648698040000|2022-03-31 03:40:40|92534.7|92484.7|92526.9|92476.9|92534.7|92484.7|92525.6|92475.6|26
1648698050000|2022-03-31 03:40:50|92529.2|92479.2|92532.2|92482.2|92541.6|92487.1|92529|92468.3|30
1648698060000|2022-03-31 03:41:00|92532.1|92482.1|92549.4|92475.7|92549.4|92490.2|92530.2|92470.1|27
1648698070000|2022-03-31 03:41:10|92548.4|92476.7|92536|92465.1|92549.7|92482|92527.4|92462.3|45
1648698080000|2022-03-31 03:41:20|92526|92476|92523.6|92473.6|92537.5|92479.6|92523.4|92461.9|33
1648698090000|2022-03-31 03:41:30|92524.8|92474.8|92522.2|92472.2|92538.1|92476.5|92521.5|92462.4|27
1648698100000|2022-03-31 03:41:40|92531.5|92457.3|92532|92461.1|92533.5|92475.3|92516.7|92457.3|53
1648698110000|2022-03-31 03:41:50|92522.1|92472.1|92524.8|92474.8|92535.2|92474.8|92520.6|92459.9|32
1648698120000|2022-03-31 03:42:00|92524.9|92474.9|92519.6|92469.6|92525.2|92475.2|92519.3|92469.3|29
1648698130000|2022-03-31 03:42:10|92520.1|92470.1|92529.2|92458.3|92529.2|92474.5|92516.8|92458.3|32
1648698140000|2022-03-31 03:42:20|92535.3|92460.8|92520.6|92470.6|92535.6|92476.1|92520.2|92460.8|23
1648698150000|2022-03-31 03:42:30|92520.5|92470.5|92530.6|92458.1|92533.7|92470.6|92515.9|92453.3|22
1648698160000|2022-03-31 03:42:40|92530.4|92458.6|92519.8|92469.8|92530.4|92472|92515.9|92455.6|25
1648698170000|2022-03-31 03:42:50|92520|92470|92520.7|92470.7|92522.3|92472.3|92520|92470|21
1648698180000|2022-03-31 03:43:00|92520.9|92470.9|92520.8|92470.8|92524.7|92474.7|92519.1|92469.1|27
1648698190000|2022-03-31 03:43:10|92520.6|92470.6|92523.1|92473.1|92527.3|92477.3|92520.6|92470.6|16
1648698200000|2022-03-31 03:43:20|92524|92474|92522.1|92472.1|92525|92475|92519.5|92469.5|18
1648698210000|2022-03-31 03:43:30|92533.5|92462.4|92523.3|92473.3|92533.5|92474.2|92522|92458.3|23
1648698220000|2022-03-31 03:43:40|92533|92462.8|92522.2|92472.2|92533|92473.3|92521.6|92461.3|21
1648698230000|2022-03-31 03:43:50|92532.4|92462.1|92521|92471|92533.8|92472.3|92520.9|92455.3|10
1648698240000|2022-03-31 03:44:00|92521.1|92471.1|92519.4|92469.4|92531.6|92471.1|92517.1|92458.6|22
1648698250000|2022-03-31 03:44:10|92521.9|92471.9|92521.7|92471.7|92523.2|92473.2|92519.8|92469.8|14
1648698260000|2022-03-31 03:44:20|92519.2|92469.2|92506.4|92456.4|92527.5|92470.7|92505.2|92443.2|36
1648698270000|2022-03-31 03:44:30|92505.9|92455.9|92524|92450.7|92524|92464.6|92504.8|92442.4|31
1648698280000|2022-03-31 03:44:40|92523.4|92451.7|92522.2|92451.9|92525.1|92464.6|92512.8|92451.7|19
1648698290000|2022-03-31 03:44:50|92522.8|92452|92509.2|92459.2|92523.7|92463.6|92509.2|92451|23
1648698300000|2022-03-31 03:45:00|92510.1|92460.1|92521|92471|92533|92473.8|92509.4|92447.4|32
1648698310000|2022-03-31 03:45:10|92522|92472|92529.5|92455.3|92532.5|92472.6|92517|92455.3|41
1648698320000|2022-03-31 03:45:20|92530.8|92454.5|92521|92471|92531.5|92472.2|92518.3|92454.5|19
1648698330000|2022-03-31 03:45:30|92520.9|92470.9|92517|92467|92530.5|92470.9|92516.4|92456.2|21
1648698340000|2022-03-31 03:45:40|92518.5|92468.5|92520.4|92470.4|92532.9|92470.8|92517.1|92457.7|16
1648698350000|2022-03-31 03:45:50|92520.7|92470.7|92532.7|92460.1|92533|92470.8|92519.9|92459.4|23
1648698360000|2022-03-31 03:46:00|92532.3|92460.6|92520.4|92470.4|92534.8|92475.1|92518.9|92458.5|22
1648698370000|2022-03-31 03:46:10|92520.5|92470.5|92520.5|92470.5|92522.7|92472.7|92519.8|92469.8|21
1648698380000|2022-03-31 03:46:20|92521.1|92471.1|92520.4|92470.4|92521.5|92471.5|92520.4|92470.4|13
1648698390000|2022-03-31 03:46:30|92526.4|92476.4|92529.2|92479.2|92529.9|92479.9|92526.4|92476.4|6
1648698400000|2022-03-31 03:46:40|92528.7|92478.7|92518.9|92468.9|92531.2|92481.2|92517.8|92457.5|27
1648698410000|2022-03-31 03:46:50|92519.1|92469.1|92534.4|92462.7|92539.6|92476.3|92518.4|92456.9|38
1648698420000|2022-03-31 03:47:00|92533.5|92463.3|92534.5|92461.7|92538.2|92474.8|92523.3|92458|17
1648698430000|2022-03-31 03:47:10|92536.7|92460.1|92536|92461|92538.3|92464.1|92534.1|92459.7|11
1648698440000|2022-03-31 03:47:20|92536.2|92460|92522.9|92472.9|92536.2|92474.3|92522.9|92460|15
1648698450000|2022-03-31 03:47:30|92522.8|92472.8|92525.3|92475.3|92536|92475.8|92522.8|92457.2|14
1648698460000|2022-03-31 03:47:40|92525|92475|92526|92476|92526|92476|92524.2|92474.2|10
1648698470000|2022-03-31 03:47:50|92525.3|92475.3|92536.5|92464.4|92536.9|92478.9|92524.1|92461.8|29
1648698480000|2022-03-31 03:48:00|92526.5|92476.5|92522.9|92472.9|92526.7|92476.7|92521.8|92471.8|20
1648698490000|2022-03-31 03:48:10|92522.5|92472.5|92523.6|92473.6|92525.3|92475.3|92522.3|92472.3|24
1648698500000|2022-03-31 03:48:20|92524|92474|92522.3|92472.3|92533.9|92474.1|92522.1|92460.6|12
1648698510000|2022-03-31 03:48:30|92533.8|92460.4|92529.7|92457.5|92535.1|92473|92518.7|92457.5|17
1648698520000|2022-03-31 03:48:40|92528.9|92457.9|92532|92453.9|92532.1|92470.3|92518.5|92453.8|28
1648698530000|2022-03-31 03:48:50|92531.7|92454.2|92525.6|92455.5|92531.7|92466.2|92515.2|92453.7|17
1648698540000|2022-03-31 03:49:00|92515.7|92465.7|92531.2|92460.6|92531.3|92466.3|92515.3|92454.2|21
1648698550000|2022-03-31 03:49:10|92531.3|92460.7|92536.7|92465.9|92538.5|92475.8|92520.9|92460|26
1648698560000|2022-03-31 03:49:20|92536.9|92466|92532.9|92460.7|92539.2|92477|92526.4|92460.7|21
1648698570000|2022-03-31 03:49:30|92533.8|92459.5|92523|92473|92535.3|92473.2|92523|92458.9|14
1648698580000|2022-03-31 03:49:40|92523.2|92473.2|92536.4|92463.9|92540.1|92477.1|92522.7|92460.4|25
1648698590000|2022-03-31 03:49:50|92536.6|92461.6|92522.4|92472.4|92536.6|92476.3|92522.4|92461.6|24
1648698600000|2022-03-31 03:50:00|92522.7|92472.7|92522|92472|92523.8|92473.8|92520.2|92470.2|14
1648698610000|2022-03-31 03:50:10|92522.5|92472.5|92519.8|92469.8|92535.2|92479.4|92519.8|92463.7|22
1648698620000|2022-03-31 03:50:20|92518.1|92468.1|92526.8|92476.8|92528.3|92478.3|92518.1|92468.1|31
1648698630000|2022-03-31 03:50:30|92528.2|92478.2|92537.8|92465|92538.4|92478.2|92524.4|92465|14
1648698640000|2022-03-31 03:50:40|92538.1|92464.8|92518.6|92468.6|92538.1|92474.7|92518.6|92458.1|11
1648698650000|2022-03-31 03:50:50|92529.8|92456.7|92535.9|92462.9|92538.1|92474.7|92514.6|92452|25
1648698660000|2022-03-31 03:51:00|92522.2|92472.2|92535.8|92459.8|92535.8|92477.2|92520.3|92459.4|22
1648698670000|2022-03-31 03:51:10|92533.3|92461.3|92525.8|92453.2|92533.3|92461.3|92525.8|92450.7|14
1648698680000|2022-03-31 03:51:20|92526.4|92450.8|92514|92464|92526.4|92464|92511|92449.6|32
1648698690000|2022-03-31 03:51:30|92513.9|92463.9|92513.9|92463.9|92514.1|92464.1|92512.7|92462.7|14
1648698700000|2022-03-31 03:51:40|92514.2|92464.2|92516.3|92466.3|92527.1|92466.8|92514.2|92452.9|19
1648698710000|2022-03-31 03:51:50|92516.4|92466.4|92515.9|92465.9|92517.4|92467.4|92515.6|92465.6|17
1648698720000|2022-03-31 03:52:00|92516.3|92466.3|92528.8|92457.9|92532.8|92469.7|92515.9|92452.9|21
1648698730000|2022-03-31 03:52:10|92528.7|92457.3|92536.5|92452.3|92536.5|92470.5|92511|92452.3|27
1648698740000|2022-03-31 03:52:20|92517.1|92467.1|92512.7|92462.7|92529.8|92467.1|92511.6|92444.6|32
1648698750000|2022-03-31 03:52:30|92523.2|92451|92519.9|92449.2|92523.9|92461.3|92509.9|92444.7|18
1648698760000|2022-03-31 03:52:40|92521|92448|92508.1|92458.1|92525.2|92461.3|92506.7|92447|23
1648698770000|2022-03-31 03:52:50|92512.2|92462.2|92517.4|92446.8|92521.2|92462.5|92508.1|92446.8|19
1648698780000|2022-03-31 03:53:00|92507.3|92457.3|92522.8|92440.1|92524|92457.9|92507.3|92439.6|11
1648698790000|2022-03-31 03:53:10|92523|92440.3|92521.3|92450.9|92523|92460.8|92509.6|92440.3|26
1648698800000|2022-03-31 03:53:20|92511.1|92461.1|92511.3|92461.3|92523.9|92462.3|92511.1|92449.3|12
1648698810000|2022-03-31 03:53:30|92511|92461|92517|92467|92527.9|92467.2|92510.6|92446.3|30
1648698820000|2022-03-31 03:53:40|92516.4|92466.4|92519.5|92469.5|92529.8|92469.5|92515.8|92455.3|27
1648698830000|2022-03-31 03:53:50|92521.5|92471.5|92529.9|92479.9|92537.8|92479.9|92521.4|92462.1|38
1648698840000|2022-03-31 03:54:00|92529.8|92479.8|92551.8|92473.6|92552.2|92489.7|92529.5|92469.8|31
1648698850000|2022-03-31 03:54:10|92551.5|92475|92547.8|92472.6|92551.5|92487.7|92534.5|92469.1|22
1648698860000|2022-03-31 03:54:20|92547.7|92472.5|92549.1|92477.3|92549.3|92486.6|92535.9|92471.2|24
1648698870000|2022-03-31 03:54:30|92548.9|92478|92549.8|92472.8|92549.8|92487.8|92536.5|92472.8|25
1648698880000|2022-03-31 03:54:40|92548.5|92474.6|92540.6|92469.3|92548.5|92487|92533.4|92469.3|28
1648698890000|2022-03-31 03:54:50|92540|92469.2|92546.5|92474.3|92546.5|92487.3|92531.4|92467.5|39
1648698900000|2022-03-31 03:55:00|92546.7|92474.4|92549.9|92479.7|92549.9|92490.3|92533.5|92473.4|43
1648698910000|2022-03-31 03:55:10|92540.2|92490.2|92556.5|92483.4|92557.2|92494.8|92539.4|92479.6|38
1648698920000|2022-03-31 03:55:20|92557.5|92484.2|92553.5|92481.4|92562.7|92497.3|92541.1|92481|34
1648698930000|2022-03-31 03:55:30|92553.4|92481.3|92548.4|92477.2|92553.4|92493.3|92539.2|92477.2|24
1648698940000|2022-03-31 03:55:40|92548.5|92477.3|92537.2|92487.2|92556.2|92492.7|92537.2|92477.2|29
1648698950000|2022-03-31 03:55:50|92536.9|92486.9|92538.3|92488.3|92550.5|92489.7|92536.1|92474.7|44
1648698960000|2022-03-31 03:56:00|92538.5|92488.5|92539|92489|92550|92489|92538.3|92472.8|24
1648698970000|2022-03-31 03:56:10|92538.9|92488.9|92541.1|92491.1|92550.1|92492.7|92538.8|92478.6|39
1648698980000|2022-03-31 03:56:20|92541.4|92491.4|92537.9|92487.9|92542|92492|92537.7|92487.7|29
1648698990000|2022-03-31 03:56:30|92538.1|92488.1|92532.7|92482.7|92543.2|92488.9|92532.1|92470|23
1648699000000|2022-03-31 03:56:40|92543.7|92473.4|92539.7|92489.7|92546.6|92490.2|92532.5|92471.6|23
1648699010000|2022-03-31 03:56:50|92539.3|92489.3|92538.1|92488.1|92551.2|92489.8|92538.1|92476.7|9
1648699020000|2022-03-31 03:57:00|92539|92489|92549.5|92476.5|92552.9|92489|92538.1|92474.7|12
1648699030000|2022-03-31 03:57:10|92538.4|92488.4|92539.5|92489.5|92550.3|92491.4|92537.3|92477|37
1648699040000|2022-03-31 03:57:20|92550.5|92478.6|92537.2|92487.2|92550.6|92490.4|92537.2|92478.6|13
1648699050000|2022-03-31 03:57:30|92537.1|92487.1|92549.4|92479.3|92550.2|92489.2|92537.1|92479.1|10
1648699060000|2022-03-31 03:57:40|92550.6|92478.3|92544.7|92494.7|92550.8|92495.6|92537.3|92478.3|20
1648699070000|2022-03-31 03:57:50|92542.9|92492.9|92549.7|92499.7|92554.4|92504.4|92542.9|92492.9|15
1648699080000|2022-03-31 03:58:00|92549.2|92499.2|92543.2|92493.2|92551.6|92501.6|92543.2|92493.2|32
1648699090000|2022-03-31 03:58:10|92543.8|92493.8|92532.6|92482.6|92551|92494.8|92532.5|92468.4|28
1648699100000|2022-03-31 03:58:20|92532.5|92482.5|92539.7|92466.1|92545.9|92482.6|92527.7|92465|32
1648699110000|2022-03-31 03:58:30|92528.3|92478.3|92530.2|92480.2|92540.5|92480.8|92526.4|92470.5|28
1648699120000|2022-03-31 03:58:40|92530.3|92480.3|92529.7|92479.7|92541.1|92480.3|92528.8|92467.5|16
1648699130000|2022-03-31 03:58:50|92541.2|92466.9|92528.7|92478.7|92541.6|92481.9|92528.7|92466.9|21
1648699140000|2022-03-31 03:59:00|92528.5|92478.5|92529.9|92479.9|92540.9|92480.6|92528.5|92467.9|18
1648699150000|2022-03-31 03:59:10|92540.6|92469.3|92532.7|92482.7|92545.4|92482.9|92532.7|92466.1|17
1648699160000|2022-03-31 03:59:20|92534.6|92484.6|92535.2|92485.2|92538.7|92488.7|92532.1|92482.1|29
1648699170000|2022-03-31 03:59:30|92535.5|92485.5|92541.8|92469.7|92545.8|92486.7|92530.3|92465.3|42
1648699180000|2022-03-31 03:59:40|92542.6|92468.9|92530.3|92480.3|92542.6|92481.2|92529.8|92468.9|12
1648699190000|2022-03-31 03:59:50|92542.9|92469|92525.2|92475.2|92542.9|92481.7|92525.2|92466.8|27
1648699200000|2022-03-31 04:00:00|92525.4|92475.4|92539.5|92468.5|92539.5|92479.2|92524.8|92468.5|32
1648699210000|2022-03-31 04:00:10|92529.5|92479.5|92543.1|92468.4|92544.2|92482.2|92529.2|92466.3|19
1648699220000|2022-03-31 04:00:20|92531.5|92481.5|92546.7|92466.3|92546.7|92482.2|92528.9|92466.3|32
1648699230000|2022-03-31 04:00:30|92542.4|92471.4|92530.4|92480.4|92543|92481.2|92530.2|92468.6|24
1648699240000|2022-03-31 04:00:40|92530.7|92480.7|92533.1|92483.1|92541.9|92483.1|92530.5|92469.9|14
1648699250000|2022-03-31 04:00:50|92532.2|92482.2|92530.4|92480.4|92532.2|92482.2|92527.5|92477.5|23
1648699260000|2022-03-31 04:01:00|92530|92480|92530.4|92480.4|92541.4|92483.2|92528.3|92469.9|40
1648699270000|2022-03-31 04:01:10|92529.2|92479.2|92528.6|92478.6|92531.9|92481.9|92528.5|92478.5|23
1648699280000|2022-03-31 04:01:20|92529|92479|92529.6|92479.6|92542.6|92481.1|92528|92468.4|22
1648699290000|2022-03-31 04:01:30|92529.1|92479.1|92528.7|92478.7|92531.5|92481.5|92528.3|92478.3|34
1648699300000|2022-03-31 04:01:40|92528.8|92478.8|92530.4|92480.4|92530.5|92480.5|92527.9|92477.9|20
1648699310000|2022-03-31 04:01:50|92530.2|92480.2|92526.4|92476.4|92530.2|92480.2|92526.4|92476.4|15
1648699320000|2022-03-31 04:02:00|92526.2|92476.2|92525.7|92475.7|92531.6|92481.6|92525.4|92475.4|20
1648699330000|2022-03-31 04:02:10|92532|92482|92542.1|92469.8|92545.1|92483.7|92528.4|92464|41
1648699340000|2022-03-31 04:02:20|92542.2|92469.9|92528.1|92478.1|92543|92478.8|92528.1|92465.4|30
1648699350000|2022-03-31 04:02:30|92538.4|92466.4|92530.5|92480.5|92544.8|92480.5|92528|92466.3|33
1648699360000|2022-03-31 04:02:40|92540.7|92467.6|92535.3|92485.3|92544.9|92485.6|92532|92467.6|35
1648699370000|2022-03-31 04:02:50|92534|92484|92539.3|92469.2|92545.9|92486.4|92530.7|92469.2|27
1648699380000|2022-03-31 04:03:00|92529.4|92479.4|92532.3|92482.3|92541.8|92485.5|92529.4|92468.5|22
1648699390000|2022-03-31 04:03:10|92532.2|92482.2|92546.9|92476.8|92549|92482.2|92530.7|92468.2|33
1648699400000|2022-03-31 04:03:20|92536.6|92486.6|92538.6|92488.6|92547.8|92488.6|92535.3|92473.8|23
1648699410000|2022-03-31 04:03:30|92538.5|92488.5|92536.7|92486.7|92539.9|92489.9|92536.7|92486.7|22
1648699420000|2022-03-31 04:03:40|92538.2|92488.2|92546.9|92476|92546.9|92488.7|92536.3|92476|13
1648699430000|2022-03-31 04:03:50|92537.5|92487.5|92536.6|92486.6|92538|92488|92534.8|92484.8|18
1648699440000|2022-03-31 04:04:00|92536.7|92486.7|92545.5|92495.5|92554.4|92496.4|92535.8|92475.8|33
1648699450000|2022-03-31 04:04:10|92546.8|92496.8|92541.9|92491.9|92555.2|92496.8|92541.9|92482.3|15
1648699460000|2022-03-31 04:04:20|92542.2|92492.2|92560.4|92490.3|92560.4|92499.5|92542|92490.3|28
1648699470000|2022-03-31 04:04:30|92550.9|92500.9|92561.1|92490.1|92571|92507|92548.9|92488.5|25
1648699480000|2022-03-31 04:04:40|92562.9|92492.8|92559.2|92488.3|92564.7|92503.7|92549.4|92485.9|35
1648699490000|2022-03-31 04:04:50|92558.9|92488.7|92549.6|92499.6|92562|92499.7|92548.1|92485.8|26
1648699500000|2022-03-31 04:05:00|92548.3|92498.3|92553.4|92482.5|92561.8|92502.1|92542.5|92482.5|44
1648699510000|2022-03-31 04:05:10|92542.7|92492.7|92538.9|92488.9|92554.2|92493.9|92538.7|92481.7|30
1648699520000|2022-03-31 04:05:20|92539|92489|92546.7|92473.8|92553.4|92493.1|92534.6|92473.8|32
1648699530000|2022-03-31 04:05:30|92535.5|92485.5|92541.9|92491.9|92552.5|92494.2|92535.5|92475.6|29
1648699540000|2022-03-31 04:05:40|92542.5|92492.5|92542.5|92492.5|92559.7|92495.3|92541|92480.3|35
1648699550000|2022-03-31 04:05:50|92542.8|92492.8|92561.7|92485.1|92561.7|92495.6|92542.8|92479.3|11
1648699560000|2022-03-31 04:06:00|92563.4|92486.9|92543|92493|92563.5|92496|92543|92477.2|16
1648699570000|2022-03-31 04:06:10|92543.6|92493.6|92546.6|92496.6|92558.4|92498.2|92542.5|92480.7|26
1648699580000|2022-03-31 04:06:20|92547.2|92497.2|92542.3|92492.3|92556.7|92497.6|92542.3|92483.6|22
1648699590000|2022-03-31 04:06:30|92542.4|92492.4|92551.3|92479.4|92553.9|92492.5|92542.2|92476.6|10
1648699600000|2022-03-31 04:06:40|92540.4|92490.4|92554.2|92477|92554.2|92491.3|92540.2|92475.5|12
1648699610000|2022-03-31 04:06:50|92552.8|92475.7|92542.9|92492.9|92556.3|92495.7|92539.3|92475.7|22
1648699620000|2022-03-31 04:07:00|92543.2|92493.2|92537.5|92487.5|92549.9|92493.6|92537.5|92476.3|19
1648699630000|2022-03-31 04:07:10|92548|92477.7|92539.7|92489.7|92550.8|92490|92538.2|92475|21
1648699640000|2022-03-31 04:07:20|92539.9|92489.9|92543.6|92493.6|92543.8|92493.8|92539.9|92489.9|14
1648699650000|2022-03-31 04:07:30|92543.4|92493.4|92540|92490|92543.4|92493.4|92539.1|92489.1|19
1648699660000|2022-03-31 04:07:40|92539.6|92489.6|92537.6|92487.6|92558.4|92490.2|92537.5|92476.8|14
1648699670000|2022-03-31 04:07:50|92538|92488|92541.5|92491.5|92549.1|92499.1|92538|92488|8
1648699680000|2022-03-31 04:08:00|92541.6|92491.6|92552|92481.4|92553.4|92492.6|92541.3|92481.4|14
1648699690000|2022-03-31 04:08:10|92541.4|92491.4|92543.5|92493.5|92552.5|92494.4|92541.4|92481.2|18
1648699700000|2022-03-31 04:08:20|92545.7|92495.7|92543.5|92493.5|92553|92496.1|92542.4|92481.6|17
1648699710000|2022-03-31 04:08:30|92542.8|92492.8|92548.3|92498.3|92552.3|92498.3|92542.8|92481.4|41
1648699720000|2022-03-31 04:08:40|92548.1|92498.1|92556.8|92484.8|92559.9|92498.5|92543.4|92483.9|21
1648699730000|2022-03-31 04:08:50|92556.3|92483.2|92545.6|92495.6|92564.9|92497.4|92544.5|92483.2|19
1648699740000|2022-03-31 04:09:00|92546.1|92496.1|92545.6|92495.6|92560.4|92500|92545.4|92488.2|31
1648699750000|2022-03-31 04:09:10|92546|92496|92555.4|92505.4|92556.7|92505.4|92543.5|92485.4|29
1648699760000|2022-03-31 04:09:20|92562.1|92481.4|92545.4|92495.4|92567.2|92500|92544.7|92481.4|12
1648699770000|2022-03-31 04:09:30|92543|92493|92563.6|92488|92563.6|92503.3|92540.7|92477.2|19
1648699780000|2022-03-31 04:09:40|92548.3|92498.3|92543.9|92493.9|92556|92500.2|92540.5|92479.4|41
1648699790000|2022-03-31 04:09:50|92544|92494|92541.4|92491.4|92554.9|92494.3|92541.3|92478.3|26
1648699800000|2022-03-31 04:10:00|92541.3|92491.3|92541.9|92491.9|92552.5|92492.4|92541|92479.7|19
1648699810000|2022-03-31 04:10:10|92542.1|92492.1|92541.8|92491.8|92543|92493|92541.8|92491.8|16
1648699820000|2022-03-31 04:10:20|92542.1|92492.1|92543.1|92493.1|92544.7|92494.7|92541.7|92491.7|16
1648699830000|2022-03-31 04:10:30|92542.7|92492.7|92543|92493|92555.7|92496.2|92541.9|92481.5|15
1648699840000|2022-03-31 04:10:40|92543.1|92493.1|92545.3|92495.3|92553|92498|92541.9|92483|35
1648699850000|2022-03-31 04:10:50|92545.5|92495.5|92546.6|92496.6|92549.8|92499.8|92545.5|92495.5|27
1648699860000|2022-03-31 04:11:00|92547.4|92497.4|92548.2|92498.2|92558.1|92498.4|92544.2|92486.4|28
1648699870000|2022-03-31 04:11:10|92548.8|92498.8|92560.8|92488.7|92560.8|92501|92546.1|92485.3|23
1648699880000|2022-03-31 04:11:20|92550.4|92500.4|92545.2|92495.2|92561.8|92502|92544.3|92488|32
1648699890000|2022-03-31 04:11:30|92545.3|92495.3|92545.8|92495.8|92546.3|92496.3|92544.4|92494.4|12
1648699900000|2022-03-31 04:11:40|92546|92496|92545.3|92495.3|92546.2|92496.2|92544.5|92494.5|19
1648699910000|2022-03-31 04:11:50|92545.6|92495.6|92547.5|92497.5|92559.7|92498.2|92545.4|92485.7|9
1648699920000|2022-03-31 04:12:00|92547.2|92497.2|92546.2|92496.2|92557.2|92497.2|92546.2|92484|16
1648699930000|2022-03-31 04:12:10|92545.9|92495.9|92556.3|92485.9|92562.6|92499.7|92545.9|92485.9|18
1648699940000|2022-03-31 04:12:20|92546.4|92496.4|92545.4|92495.4|92559.6|92498.6|92545|92487.8|26
1648699950000|2022-03-31 04:12:30|92545.5|92495.5|92544.5|92494.5|92547.1|92497.1|92544.5|92494.5|23
1648699960000|2022-03-31 04:12:40|92545.8|92495.8|92545.5|92495.5|92546.3|92496.3|92539.8|92489.8|24
1648699970000|2022-03-31 04:12:50|92545.2|92495.2|92543.1|92493.1|92556.5|92496.5|92542.8|92485.1|20
1648699980000|2022-03-31 04:13:00|92544.3|92494.3|92544.7|92494.7|92558.6|92498.1|92542.4|92488.4|31
1648699990000|2022-03-31 04:13:10|92544.9|92494.9|92545.6|92495.6|92555.2|92499.3|92543.6|92484.4|19
1648700000000|2022-03-31 04:13:20|92544.7|92494.7|92550.9|92500.9|92561.7|92501.9|92544.3|92483.1|18
1648700010000|2022-03-31 04:13:30|92564|92493.2|92564.4|92493.2|92565.8|92503.3|92549|92491.2|23
1648700020000|2022-03-31 04:13:40|92561.5|92488.2|92564.4|92491.3|92565.5|92506.1|92548.9|92488.2|29
1648700030000|2022-03-31 04:13:50|92552.6|92502.6|92549.4|92499.4|92564.7|92505.2|92549.4|92492|23
1648700040000|2022-03-31 04:14:00|92550.3|92500.3|92565.4|92495|92565.4|92502.7|92544.7|92494.7|25
1648700050000|2022-03-31 04:14:10|92564.7|92493.8|92563.6|92493.3|92568.4|92504.5|92550.6|92493.3|36
1648700060000|2022-03-31 04:14:20|92564.4|92493|92553.6|92503.6|92566.1|92505.3|92552|92492.1|34
1648700070000|2022-03-31 04:14:30|92564.3|92494.1|92563.1|92492.3|92564.7|92504.8|92552.9|92492.3|16
1648700080000|2022-03-31 04:14:40|92564.6|92492.5|92556.4|92506.4|92564.9|92506.9|92553.1|92492.5|26
1648700090000|2022-03-31 04:14:50|92556.6|92506.6|92564.3|92514.3|92574|92515.7|92555.9|92495|36
1648700100000|2022-03-31 04:15:00|92560.3|92510.3|92571.1|92500.1|92576.9|92515.8|92556.7|92500.1|47
1648700110000|2022-03-31 04:15:10|92560.6|92510.6|92569.6|92498.7|92571.8|92510.8|92557.6|92497.1|30
1648700120000|2022-03-31 04:15:20|92559.9|92499.2|92557.5|92507.5|92570.6|92510.9|92556.8|92496|22
1648700130000|2022-03-31 04:15:30|92557.2|92507.2|92555.6|92505.6|92558.3|92508.3|92555.6|92505.6|26
1648700140000|2022-03-31 04:15:40|92555.4|92505.4|92555.1|92505.1|92558.2|92508.2|92555.1|92505.1|17
1648700150000|2022-03-31 04:15:50|92555.9|92505.9|92553.4|92503.4|92570|92509.3|92553.4|92491.2|36
1648700160000|2022-03-31 04:16:00|92563.2|92492.4|92563.2|92492.9|92565.6|92505.3|92552.4|92491|39
1648700170000|2022-03-31 04:16:10|92553.1|92503.1|92553.8|92503.8|92555|92505|92553|92503|27
1648700180000|2022-03-31 04:16:20|92554.2|92504.2|92548.4|92498.4|92561.5|92506|92548.4|92485.3|37
1648700190000|2022-03-31 04:16:30|92548.6|92498.6|92552.4|92502.4|92564.2|92504.4|92548.6|92486.6|36
1648700200000|2022-03-31 04:16:40|92552.5|92502.5|92551.7|92501.7|92564|92503.3|92550.9|92490.2|23
1648700210000|2022-03-31 04:16:50|92552.5|92502.5|92552.6|92502.6|92563.4|92504.3|92552.1|92490.3|14
1648700220000|2022-03-31 04:17:00|92553|92503|92553.7|92503.7|92565.7|92504.9|92552.7|92492.4|29
1648700230000|2022-03-31 04:17:10|92553.3|92503.3|92551.6|92501.6|92564.5|92505.3|92551.6|92494.4|19
1648700240000|2022-03-31 04:17:20|92551.8|92501.8|92552|92502|92565.4|92505.9|92551.1|92485.1|30
1648700250000|2022-03-31 04:17:30|92549|92499|92550.2|92500.2|92563.1|92502.1|92549|92489.5|20
1648700260000|2022-03-31 04:17:40|92549.7|92499.7|92559|92488|92561.7|92500.2|92548.1|92488|18
1648700270000|2022-03-31 04:17:50|92559.7|92488.6|92555.4|92505.4|92559.7|92507.3|92548.2|92481|19
1648700280000|2022-03-31 04:18:00|92564.9|92492.9|92546.8|92496.8|92564.9|92503.2|92545.6|92486.7|29
1648700290000|2022-03-31 04:18:10|92557.8|92486.5|92542.4|92492.4|92557.8|92496.3|92542.4|92481.2|23
1648700300000|2022-03-31 04:18:20|92542.5|92492.5|92542.3|92492.3|92544|92494|92542.3|92492.3|11
1648700310000|2022-03-31 04:18:30|92542.1|92492.1|92544.2|92494.2|92554.1|92496.3|92542.1|92483.8|13
1648700320000|2022-03-31 04:18:40|92544.4|92494.4|92541.9|92491.9|92555.4|92495.5|92541.9|92482.5|11
1648700330000|2022-03-31 04:18:50|92542|92492|92554.1|92481.5|92554.1|92495.4|92542|92481.5|15
1648700340000|2022-03-31 04:19:00|92559.4|92481.8|92565.3|92492.5|92587.8|92500.5|92547.5|92475.2|22
1648700350000|2022-03-31 04:19:10|92563.7|92492.6|92566|92489.6|92572|92492.6|92563|92479.2|38
1648700360000|2022-03-31 04:19:20|92565.9|92487|92573|92486.7|92573|92490.3|92564.7|92483|32
1648700370000|2022-03-31 04:19:30|92573.9|92487.2|92571.9|92488.8|92573.9|92506.5|92554.7|92487.2|22
1648700380000|2022-03-31 04:19:40|92570.5|92490|92578.6|92489.7|92578.6|92494.5|92564.3|92489.6|25
1648700390000|2022-03-31 04:19:50|92576.8|92492.2|92570.4|92500.3|92577.6|92511.8|92559.8|92490.9|26
1648700400000|2022-03-31 04:20:00|92570.6|92500.5|92574.2|92501|92576.4|92509|92558.8|92496.3|36
1648700410000|2022-03-31 04:20:10|92576.8|92496.9|92577.3|92497.3|92581.3|92502|92574.6|92496.8|25
1648700420000|2022-03-31 04:20:20|92576.8|92495.4|92574.6|92496.9|92577.5|92510.4|92560.4|92493.8|27
1648700430000|2022-03-31 04:20:30|92574.4|92496.8|92572.3|92499.8|92579.8|92513.4|92563.4|92492.6|33
1648700440000|2022-03-31 04:20:40|92571.5|92500.7|92579.9|92496.3|92580.5|92501.8|92571.5|92496.2|32
1648700450000|2022-03-31 04:20:50|92580|92496.4|92579.7|92500.3|92583.7|92502.9|92578.6|92496.3|41
1648700460000|2022-03-31 04:21:00|92579.6|92500.2|92579.8|92501.9|92582.5|92506.4|92578.6|92500.2|25
1648700470000|2022-03-31 04:21:10|92580.9|92500.1|92577.4|92505.1|92580.9|92517.6|92567.4|92500.1|17
1648700480000|2022-03-31 04:21:20|92577.5|92505.2|92578.1|92507.9|92583.3|92520.4|92566.6|92505.2|17
1648700490000|2022-03-31 04:21:30|92582.1|92511.9|92570.2|92520.2|92582.1|92521.2|92566.3|92506|20
1648700500000|2022-03-31 04:21:40|92583.3|92508.7|92576.4|92505|92584.6|92521.2|92568.1|92505|28
1648700510000|2022-03-31 04:21:50|92576|92505.4|92585.3|92507.4|92585.8|92521.1|92566.6|92505|40
1648700520000|2022-03-31 04:22:00|92584.7|92508.3|92582.7|92506|92587.1|92510.2|92581.4|92506|33
1648700530000|2022-03-31 04:22:10|92566.6|92516.6|92569.1|92519.1|92587.7|92521.4|92566.2|92502.5|36
1648700540000|2022-03-31 04:22:20|92569.3|92519.3|92584.8|92506.5|92595.5|92521.8|92569.3|92504.3|21
1648700550000|2022-03-31 04:22:30|92584.5|92506.9|92584.8|92505.1|92588.6|92509.9|92581.6|92503.4|19
1648700560000|2022-03-31 04:22:40|92584.5|92504.8|92584|92502.8|92587.6|92507.3|92579.3|92502.7|26
1648700570000|2022-03-31 04:22:50|92583.8|92503.8|92584.4|92504.4|92584.6|92508.7|92580.5|92503.8|28
1648700580000|2022-03-31 04:23:00|92585|92505|92578.8|92504.7|92587.3|92520.9|92570.9|92500.7|39
1648700590000|2022-03-31 04:23:10|92578.6|92504.9|92575.6|92503.9|92585.7|92523.3|92571.3|92497.4|31
1648700600000|2022-03-31 04:23:20|92575.1|92504.2|92586|92494|92586|92504.2|92575.1|92494|10
1648700610000|2022-03-31 04:23:30|92580.5|92497.2|92580|92503.9|92587.3|92508|92577|92497.2|21
1648700620000|2022-03-31 04:23:40|92581.6|92504.2|92580.9|92502.2|92584.2|92506.4|92580.3|92493.8|34
1648700630000|2022-03-31 04:23:50|92581|92502.5|92581.7|92504.3|92586.3|92504.7|92580.8|92501.5|27
1648700640000|2022-03-31 04:24:00|92576.7|92506|92581|92505.7|92584|92520|92565.7|92505.7|17
1648700650000|2022-03-31 04:24:10|92580.4|92506.9|92579|92507|92588.8|92523.1|92573.1|92501.5|31
1648700660000|2022-03-31 04:24:20|92577.7|92507.5|92591|92508.8|92591|92519.5|92568.1|92503.2|34
1648700670000|2022-03-31 04:24:30|92590.8|92509.5|92591.1|92509.2|92592.1|92515.1|92587.6|92507.2|34
1648700680000|2022-03-31 04:24:40|92590|92509.6|92588.7|92511.3|92592.2|92514.2|92585.7|92507.8|15
1648700690000|2022-03-31 04:24:50|92588.8|92512.8|92567|92517|92590.6|92517.9|92567|92501.4|31
1648700700000|2022-03-31 04:25:00|92578.6|92506.1|92579.7|92504.8|92583.6|92517.4|92566.6|92501.2|25
1648700710000|2022-03-31 04:25:10|92584.6|92501.1|92589.5|92502.7|92590.1|92514.4|92580.1|92499.6|38
1648700720000|2022-03-31 04:25:20|92589.3|92503.9|92591.7|92503.2|92591.7|92508.5|92585.4|92502.9|16
1648700730000|2022-03-31 04:25:30|92587.6|92506.8|92588.6|92506.1|92591.3|92509.8|92586.6|92505.2|13
1648700740000|2022-03-31 04:25:40|92589.1|92503.7|92588.8|92507|92590.9|92511.8|92588.1|92503.7|29
1648700750000|2022-03-31 04:25:50|92588.2|92503.5|92584.4|92507.3|92588.2|92521.6|92571.2|92503.5|13
1648700760000|2022-03-31 04:26:00|92583.6|92508.8|92589.1|92508.1|92590.2|92513.8|92582.2|92502.8|24
1648700770000|2022-03-31 04:26:10|92590.8|92510.1|92595.1|92508.5|92596.6|92523.5|92573.5|92503.7|28
1648700780000|2022-03-31 04:26:20|92596.4|92507|92595|92511.7|92596.5|92514.1|92588.4|92503.1|22
1648700790000|2022-03-31 04:26:30|92599.2|92510.3|92589|92514.7|92599.2|92514.7|92589|92508.6|11
1648700800000|2022-03-31 04:26:40|92591.1|92511.8|92592.8|92512.7|92595.4|92513.7|92590.4|92508.9|22
1648700810000|2022-03-31 04:26:50|92596.1|92521.2|92594|92519.1|92599|92531.8|92581.6|92515.3|35
1648700820000|2022-03-31 04:27:00|92592.1|92520.3|92596.6|92512.5|92597.8|92531|92579.1|92512.5|19
1648700830000|2022-03-31 04:27:10|92593.2|92515.5|92591.7|92517|92601.7|92517|92591.6|92507.6|6
1648700840000|2022-03-31 04:27:20|92594.9|92514|92579.9|92529.9|92596.8|92530.1|92579.9|92508.5|37
1648700850000|2022-03-31 04:27:30|92590.3|92519|92590|92509.2|92591.9|92529.1|92577.2|92507.2|29
1648700860000|2022-03-31 04:27:40|92589.9|92508.7|92591.8|92510|92594.8|92511.3|92589.5|92506.5|13
1648700870000|2022-03-31 04:27:50|92594|92513.4|92595.6|92508.1|92595.7|92513.4|92594|92508.1|5
1648700880000|2022-03-31 04:28:00|92588|92513.2|92578.6|92528.6|92593.8|92528.6|92577.1|92512.3|11
1648700890000|2022-03-31 04:28:10|92588.2|92514.6|92587.1|92515.7|92593.1|92533|92576.9|92513.3|29
1648700900000|2022-03-31 04:28:20|92576.6|92526.6|92590.7|92509.8|92598.1|92527.6|92576.6|92508.3|30
1648700910000|2022-03-31 04:28:30|92590.1|92511.4|92590.5|92512.7|92592.5|92519.9|92586.8|92511.4|33
1648700920000|2022-03-31 04:28:40|92590.3|92512.5|92590.6|92516.2|92593.6|92516.2|92588.8|92511.4|30
1648700930000|2022-03-31 04:28:50|92592|92513.9|92591|92512|92593.9|92529|92575.9|92509.4|34
1648700940000|2022-03-31 04:29:00|92591.1|92511.6|92590.5|92512.4|92594.8|92531.1|92580.2|92511.6|36
1648700950000|2022-03-31 04:29:10|92589.6|92517.6|92586.5|92514.3|92592.9|92528.7|92577|92509|22
1648700960000|2022-03-31 04:29:20|92586.3|92514.2|92596.6|92513.8|92597.2|92525.2|92572.3|92510.7|22
1648700970000|2022-03-31 04:29:30|92594|92516.7|92599.6|92518.8|92604.1|92520.7|92592.7|92514.7|15
1648700980000|2022-03-31 04:29:40|92597.2|92517.5|92594.7|92516.8|92599|92520.4|92592.4|92515.9|27
1648700990000|2022-03-31 04:29:50|92597|92516.1|92595.8|92513.6|92600.7|92520.3|92592.3|92511.9|15
1648701000000|2022-03-31 04:30:00|92602.5|92518.7|92603.2|92529.9|92605.6|92535.6|92581.1|92512.2|43
1648701010000|2022-03-31 04:30:10|92605.6|92519.7|92587.3|92514.1|92605.6|92538.1|92581.6|92512.6|33
1648701020000|2022-03-31 04:30:20|92587.5|92512.9|92589.2|92509.5|92591.1|92515.3|92586.1|92509.5|36
1648701030000|2022-03-31 04:30:30|92588.9|92510.4|92588|92505.1|92590.8|92511.1|92586.8|92505.1|34
1648701040000|2022-03-31 04:30:40|92586.6|92507.5|92590.1|92519.9|92594.1|92530.1|92580.1|92505.1|21
1648701050000|2022-03-31 04:30:50|92591.6|92518.6|92591.9|92514|92591.9|92532.8|92576.6|92514|19
1648701060000|2022-03-31 04:31:00|92587.4|92516.1|92587.7|92510.5|92596|92522.1|92570.3|92505.5|11
1648701070000|2022-03-31 04:31:10|92592|92517.6|92592.2|92511.7|92594.2|92519.3|92587.9|92511.6|30
1648701080000|2022-03-31 04:31:20|92591.3|92513.6|92592.1|92513|92594.4|92515.3|92589.7|92509.5|20
1648701090000|2022-03-31 04:31:30|92591.7|92514.5|92593.2|92520.9|92595.8|92532.6|92581.4|92513.4|32
1648701100000|2022-03-31 04:31:40|92581.7|92531.7|92583.8|92533.8|92602.4|92534|92581|92512.6|14
1648701110000|2022-03-31 04:31:50|92597.6|92521.1|92593.2|92522.9|92597.8|92533.1|92583|92520.1|7
1648701120000|2022-03-31 04:32:00|92582.8|92532.8|92585.1|92535.1|92603.5|92535.5|92582.8|92518.2|14
1648701130000|2022-03-31 04:32:10|92584.2|92534.2|92592|92516.9|92595.9|92534.2|92582.2|92514.8|23
1648701140000|2022-03-31 04:32:20|92590.5|92518.5|92578.1|92528.1|92593.6|92528.4|92577.9|92513.6|26
1648701150000|2022-03-31 04:32:30|92577.8|92527.8|92592.4|92512.9|92595.8|92529.6|92573.8|92510.4|36
1648701160000|2022-03-31 04:32:40|92591.2|92513.6|92594.9|92516.1|92596.7|92530.7|92574.8|92510.7|23
1648701170000|2022-03-31 04:32:50|92596.6|92516.2|92594.4|92513.8|92596.6|92516.2|92586.8|92508.6|16
1648701180000|2022-03-31 04:33:00|92594.1|92515.1|92592.9|92515.5|92603.9|92529.5|92579.5|92514.3|22
1648701190000|2022-03-31 04:33:10|92592.8|92513.6|92596.9|92513.8|92596.9|92518.6|92590.2|92512.4|22
1648701200000|2022-03-31 04:33:20|92598.4|92514.7|92582.4|92532.4|92598.4|92532.4|92578.5|92514.3|22
1648701210000|2022-03-31 04:33:30|92592.6|92521.8|92578.4|92528.4|92595.3|92535.1|92574.2|92513.3|31
1648701220000|2022-03-31 04:33:40|92591.1|92517.1|92589.3|92515|92594.2|92528.2|92577.1|92515|18
1648701230000|2022-03-31 04:33:50|92588.3|92516.7|92591.2|92517.3|92594.9|92528.4|92577.2|92508.3|21
1648701240000|2022-03-31 04:34:00|92592.5|92515.2|92587.2|92537.2|92607.2|92538|92587.2|92513.2|39
1648701250000|2022-03-31 04:34:10|92598.3|92527|92606.9|92517.1|92606.9|92539.1|92587.5|92517.1|14
1648701260000|2022-03-31 04:34:20|92604|92519.5|92599|92524.2|92604|92525|92597|92519.5|17
1648701270000|2022-03-31 04:34:30|92599.7|92523.3|92589.3|92539.3|92603.6|92541.2|92585.5|92520.6|30
1648701280000|2022-03-31 04:34:40|92588.6|92538.6|92597.4|92526.6|92605.3|92538.6|92587.5|92522.9|22
1648701290000|2022-03-31 04:34:50|92597.3|92526.5|92588.5|92538.5|92600.6|92539.4|92586.9|92523.2|35
1648701300000|2022-03-31 04:35:00|92590.6|92540.6|92601.8|92524.8|92603.8|92540.7|92586.7|92520.7|23
1648701310000|2022-03-31 04:35:10|92599.4|92520|92604.7|92516|92605.7|92534.6|92584.4|92515|25
1648701320000|2022-03-31 04:35:20|92603.7|92515.6|92634.6|92554|92637.9|92554|92600.2|92515.6|56
1648701330000|2022-03-31 04:35:30|92636.8|92549.3|92635.6|92585.6|92651.6|92586.8|92629.5|92542.1|54
1648701340000|2022-03-31 04:35:40|92652.5|92580.4|92646.9|92560.8|92658.2|92590.1|92640.1|92557.4|48
1648701350000|2022-03-31 04:35:50|92646.2|92561.1|92648.8|92563.5|92649.1|92568.2|92641.6|92555.7|44
1648701360000|2022-03-31 04:36:00|92649|92563.7|92646.7|92564.9|92651.5|92565.5|92646|92561.5|28
1648701370000|2022-03-31 04:36:10|92626.6|92576.6|92645.6|92569.6|92651.1|92576.7|92626.6|92563.7|40
1648701380000|2022-03-31 04:36:20|92645.4|92571.4|92623.8|92573.8|92647.4|92573.8|92623.8|92556.8|43
1648701390000|2022-03-31 04:36:30|92624.7|92574.7|92636.4|92554.3|92640.3|92574.7|92623.6|92554.3|16
1648701400000|2022-03-31 04:36:40|92636.8|92553.5|92636.7|92560.7|92640.4|92569|92618.1|92553.5|30
1648701410000|2022-03-31 04:36:50|92636.8|92560.8|92632.6|92560.5|92636.8|92572.1|92622.1|92558.6|34
1648701420000|2022-03-31 04:37:00|92632.5|92560.7|92634.4|92562.8|92635.3|92574.8|92623.7|92557.8|35
1648701430000|2022-03-31 04:37:10|92623.8|92573.8|92635.9|92565.9|92635.9|92583.5|92621.8|92562.7|22
1648701440000|2022-03-31 04:37:20|92620.8|92570.8|92635.7|92561.5|92640|92579.7|92620.6|92556.8|21
1648701450000|2022-03-31 04:37:30|92635.2|92562.4|92638|92564.7|92642.5|92574.3|92624.1|92562.4|27
1648701460000|2022-03-31 04:37:40|92640.4|92564.8|92644.6|92563|92645|92565.3|92637.9|92557.4|31
1648701470000|2022-03-31 04:37:50|92645.4|92567.9|92639.6|92563.7|92645.4|92577.1|92626.6|92562.3|25
1648701480000|2022-03-31 04:38:00|92638.8|92564.6|92639|92562.1|92642|92564.7|92637.4|92560.7|28
1648701490000|2022-03-31 04:38:10|92638.1|92561.4|92638.5|92556|92639.1|92577.8|92624.4|92554.6|26
1648701500000|2022-03-31 04:38:20|92638.1|92556.8|92635|92558.2|92641.7|92572.6|92622|92555.2|17
1648701510000|2022-03-31 04:38:30|92635.8|92558.1|92634.5|92560.9|92637.9|92571.3|92621.1|92556.7|20
1648701520000|2022-03-31 04:38:40|92634.6|92561.1|92628.7|92578.7|92640.8|92583|92627.5|92560.5|30
1648701530000|2022-03-31 04:38:50|92638.2|92566.8|92640.3|92568.5|92645.7|92582.1|92632.1|92566.3|43
1648701540000|2022-03-31 04:39:00|92630|92580|92650.4|92567.6|92650.4|92580|92630|92564.1|34
1648701550000|2022-03-31 04:39:10|92649.9|92567.8|92650.1|92572.8|92652.9|92572.8|92642.1|92566.1|39
1648701560000|2022-03-31 04:39:20|92646.5|92571.2|92643.8|92566.3|92651.8|92571.2|92642|92562.5|26
1648701570000|2022-03-31 04:39:30|92643.4|92566.9|92650.5|92566.3|92652.5|92569.3|92643.4|92565.1|16
1648701580000|2022-03-31 04:39:40|92653.9|92569.2|92653.3|92573.2|92653.9|92579.4|92641.6|92566.7|11
1648701590000|2022-03-31 04:39:50|92648.7|92576.2|92643|92572.6|92655.2|92593.6|92625.4|92572.6|17
1648701600000|2022-03-31 04:40:00|92630.9|92580.9|92624.3|92574.3|92635.5|92582.3|92621.1|92561.8|27
1648701610000|2022-03-31 04:40:10|92625.3|92575.3|92636.4|92561.1|92636.4|92575.3|92621.8|92559.9|14
1648701620000|2022-03-31 04:40:20|92633.9|92562.2|92642|92565.7|92647|92572.9|92622.2|92558.1|21
1648701630000|2022-03-31 04:40:30|92641.8|92566.3|92643.4|92533.2|92644.9|92567.2|92632.7|92531|22
1648701640000|2022-03-31 04:40:40|92645.4|92530.2|92632.3|92541.4|92645.4|92555|92626.2|92530.2|30
1648701650000|2022-03-31 04:40:50|92625.9|92546|92627.8|92546.7|92631.6|92548.2|92625.5|92542.8|16
1648701660000|2022-03-31 04:41:00|92627.7|92546.6|92618.6|92543.9|92633.4|92556|92618.6|92540.9|30
1648701670000|2022-03-31 04:41:10|92618.5|92543.5|92623.6|92548.2|92629.3|92558.6|92608.5|92541.6|24
1648701680000|2022-03-31 04:41:20|92626.5|92545.3|92617.2|92544.3|92627.6|92549.4|92617.2|92543.5|14
1648701690000|2022-03-31 04:41:30|92617.7|92543.9|92628.5|92547.8|92629.9|92555.6|92605.5|92540.5|19
1648701700000|2022-03-31 04:41:40|92628.6|92547.9|92628.1|92551.5|92630.5|92551.5|92621.4|92544.4|30
1648701710000|2022-03-31 04:41:50|92628|92551.4|92629.9|92545.9|92631.1|92551.8|92621.7|92545.9|22
1648701720000|2022-03-31 04:42:00|92626.6|92547.4|92619.5|92535.7|92634.1|92559.4|92609.4|92535.7|18
1648701730000|2022-03-31 04:42:10|92617.5|92537|92613.9|92537.3|92617.5|92538.5|92609.4|92528.3|45
1648701740000|2022-03-31 04:42:20|92614.6|92536.5|92618.4|92533.8|92620.3|92538|92611.9|92532|34
1648701750000|2022-03-31 04:42:30|92617.3|92534.8|92619.8|92537.3|92621.5|92538.8|92616.9|92533.6|40
1648701760000|2022-03-31 04:42:40|92619.9|92537.4|92620|92537.9|92620.7|92543.2|92616.1|92537.1|21
1648701770000|2022-03-31 04:42:50|92619.9|92538.7|92618|92540|92622.2|92543.5|92616.1|92538.7|17
1648701780000|2022-03-31 04:43:00|92617.2|92539.9|92621.1|92545|92626.3|92548.3|92617.2|92539.9|27
1648701790000|2022-03-31 04:43:10|92623.2|92551.1|92633.4|92545.2|92633.4|92561.6|92611.6|92545.2|29
1648701800000|2022-03-31 04:43:20|92632|92544.9|92627.9|92546.6|92633.2|92550.5|92623.8|92543.8|28
1648701810000|2022-03-31 04:43:30|92625.6|92544.6|92623.9|92548.5|92632.1|92560.3|92609.8|92538.9|34
1648701820000|2022-03-31 04:43:40|92630.4|92542|92631.4|92554.3|92639.1|92555.8|92624.9|92542|38
1648701830000|2022-03-31 04:43:50|92632.1|92552.3|92628|92548.8|92635.4|92557|92626.1|92548.1|30
1648701840000|2022-03-31 04:44:00|92631.6|92547.7|92633.9|92546|92636.8|92556.3|92630.4|92546|23
1648701850000|2022-03-31 04:44:10|92634.2|92544.3|92634.2|92544.9|92635.4|92548.6|92629.5|92544.3|12
1648701860000|2022-03-31 04:44:20|92634.9|92545.4|92631.6|92541.4|92634.9|92545.8|92624.8|92541.4|5
1648701870000|2022-03-31 04:44:30|92642.4|92545.9|92632.2|92560.4|92642.4|92560.4|92631.2|92545.9|5
1648701880000|2022-03-31 04:44:40|92633.5|92560.9|92627.6|92551.1|92635.5|92569.9|92613.6|92551.1|23
1648701890000|2022-03-31 04:44:50|92632|92544.8|92633.6|92546|92635.9|92559.6|92623|92544.8|13
1648701900000|2022-03-31 04:45:00|92632.5|92549.8|92634.7|92548.1|92634.7|92554.7|92624.5|92548.1|24
1648701910000|2022-03-31 04:45:10|92629.3|92552.1|92634.8|92545.8|92634.8|92552.1|92627.3|92545.8|11
1648701920000|2022-03-31 04:45:20|92636.3|92546.8|92618.7|92568.7|92648.8|92570.4|92618.7|92546.8|17
1648701930000|2022-03-31 04:45:30|92625|92554.4|92637.1|92553.7|92637.3|92565.6|92615.6|92551|12
1648701940000|2022-03-31 04:45:40|92642.6|92560.9|92638.6|92558.4|92642.6|92566.3|92616.2|92553.7|11
1648701950000|2022-03-31 04:45:50|92635.8|92556.3|92632.7|92550.8|92636.5|92557.6|92628.4|92550.8|14
1648701960000|2022-03-31 04:46:00|92628.8|92552.2|92626.2|92552.5|92635.7|92565.6|92614|92551.9|21
1648701970000|2022-03-31 04:46:10|92625.9|92555.4|92628.5|92550.3|92632.2|92564.9|92613.9|92548.4|13
1648701980000|2022-03-31 04:46:20|92627.7|92550.4|92624.5|92553.2|92628.5|92562.9|92612.4|92549.3|10
1648701990000|2022-03-31 04:46:30|92613.7|92563.7|92626|92555.1|92639.1|92564.3|92612.6|92545.4|24
1648702000000|2022-03-31 04:46:40|92631.2|92558.9|92625.8|92552.1|92634.7|92568.4|92615|92548|23
1648702010000|2022-03-31 04:46:50|92627|92550.5|92625.2|92546.6|92630.3|92550.5|92622.5|92546.6|20
1648702020000|2022-03-31 04:47:00|92625.6|92547.2|92629.5|92548|92630.3|92561.8|92611.8|92543.3|21
1648702030000|2022-03-31 04:47:10|92629.6|92548.1|92632|92555.9|92637.3|92570.1|92620.1|92547|21
1648702040000|2022-03-31 04:47:20|92634.1|92556.4|92630.9|92557.4|92634.1|92557.4|92629.1|92553.2|20
1648702050000|2022-03-31 04:47:30|92633.8|92555.6|92637.3|92559.4|92640|92573.3|92623.3|92553|18
1648702060000|2022-03-31 04:47:40|92634.3|92560.8|92630.3|92543.1|92636.6|92567.5|92616.4|92541.5|27
1648702070000|2022-03-31 04:47:50|92629.7|92545|92624.3|92539|92632|92545.3|92624|92538.1|26
1648702080000|2022-03-31 04:48:00|92624.1|92538.7|92618.6|92539.1|92626.3|92543.7|92618.4|92538.5|21
1648702090000|2022-03-31 04:48:10|92621.8|92537.1|92629.9|92544|92631.1|92545.2|92618.4|92536.3|27
1648702100000|2022-03-31 04:48:20|92630.2|92545.6|92621.9|92544.2|92633.3|92547.2|92621.5|92540.7|18
1648702110000|2022-03-31 04:48:30|92608.5|92558.5|92621.1|92545.1|92626.8|92558.5|92606.9|92543.8|26
1648702120000|2022-03-31 04:48:40|92622.6|92545.4|92625.6|92547.7|92630.2|92550.9|92616.7|92539.9|30
1648702130000|2022-03-31 04:48:50|92626.4|92548.5|92625|92544|92633.8|92549.1|92624.9|92535.8|18
1648702140000|2022-03-31 04:49:00|92623.7|92544.1|92621.8|92536.2|92628.6|92544.6|92621|92535.9|18
1648702150000|2022-03-31 04:49:10|92617.9|92538.5|92618.1|92538.4|92622.5|92539.4|92616.4|92534.5|26
1648702160000|2022-03-31 04:49:20|92622.2|92536.6|92622.4|92543.2|92629.8|92543.2|92622.2|92536.2|7
1648702170000|2022-03-31 04:49:30|92622.5|92543.3|92617.9|92540.8|92628.9|92558.2|92602.9|92538.9|25
1648702180000|2022-03-31 04:49:40|92602.7|92552.7|92620|92545.3|92628|92560.3|92602.7|92541.9|30
1648702190000|2022-03-31 04:49:50|92621.6|92544.2|92616.5|92538.5|92621.6|92545.5|92614.4|92535.7|16
1648702200000|2022-03-31 04:50:00|92615.3|92540.1|92616.9|92537|92620.6|92541.8|92615.3|92530.4|26
1648702210000|2022-03-31 04:50:10|92618.2|92534.8|92619.7|92543.5|92624.6|92543.5|92616.6|92530.6|23
1648702220000|2022-03-31 04:50:20|92622.8|92544.7|92620.8|92543.8|92622.8|92547.3|92617.1|92542.8|22
1648702230000|2022-03-31 04:50:30|92622.6|92538.2|92609.7|92559.7|92633.1|92559.9|92609.7|92538.2|11
1648702240000|2022-03-31 04:50:40|92620.9|92549.7|92621.2|92542.6|92629.8|92555|92604.1|92530.7|35
1648702250000|2022-03-31 04:50:50|92625.2|92543.5|92622.4|92539.1|92627.2|92543.5|92615.9|92531.6|17
1648702260000|2022-03-31 04:51:00|92620.6|92538.3|92624.6|92536.9|92624.6|92541|92619.5|92536.3|24
1648702270000|2022-03-31 04:51:10|92625.4|92539.9|92612.7|92562.7|92629.1|92562.7|92601.8|92537|20
1648702280000|2022-03-31 04:51:20|92612.9|92562.9|92624.3|92547.6|92634.3|92563.4|92611.4|92544|27
1648702290000|2022-03-31 04:51:30|92627.9|92549.6|92626.2|92543.8|92627.9|92550.9|92617.6|92543.4|19
1648702300000|2022-03-31 04:51:40|92629.5|92544.4|92618.6|92540.2|92629.5|92545.9|92615.7|92536.1|19
1648702310000|2022-03-31 04:51:50|92624.6|92538.1|92620.3|92541.8|92624.6|92541.8|92616.4|92536.5|27
1648702320000|2022-03-31 04:52:00|92621.8|92540.9|92623.6|92539.5|92628.5|92545.8|92620.9|92536.7|25
1648702330000|2022-03-31 04:52:10|92615.8|92539.8|92619.2|92535.4|92620.7|92552.8|92602.8|92535.4|20
1648702340000|2022-03-31 04:52:20|92620.3|92535|92624.4|92539.7|92627.3|92544.5|92615.5|92535|24
1648702350000|2022-03-31 04:52:30|92624.7|92538.7|92621.6|92539.2|92625.7|92542.8|92620.3|92538.3|17
1648702360000|2022-03-31 04:52:40|92622.5|92540.7|92619.8|92540.1|92624.1|92548.4|92616.5|92537.6|22
1648702370000|2022-03-31 04:52:50|92617.3|92541.5|92618.9|92536.1|92622.4|92541.5|92615.6|92535.8|13
1648702380000|2022-03-31 04:53:00|92619.4|92536.9|92615.3|92542.7|92623.8|92542.7|92612.2|92534|21
1648702390000|2022-03-31 04:53:10|92603.8|92553.8|92621.2|92532.5|92621.2|92553.8|92601.5|92532.5|7
1648702400000|2022-03-31 04:53:20|92619.2|92536|92615.3|92536.8|92619.6|92539.9|92613|92533.4|30
1648702410000|2022-03-31 04:53:30|92618|92540.4|92615.7|92543.6|92621.3|92557.6|92603.1|92540.4|20
1648702420000|2022-03-31 04:53:40|92620.3|92544.8|92619.9|92541.8|92622.9|92545.9|92612.9|92540.2|23
1648702430000|2022-03-31 04:53:50|92619.1|92544|92612|92539.9|92619.1|92545|92612|92539.2|14
1648702440000|2022-03-31 04:54:00|92601|92551|92628.8|92544.1|92628.8|92551|92600.6|92534.7|16
1648702450000|2022-03-31 04:54:10|92624.3|92537.1|92605.8|92555.8|92630.6|92555.8|92604|92537.1|14
1648702460000|2022-03-31 04:54:20|92606.5|92556.5|92603.4|92553.4|92624.1|92556.7|92603.1|92533.9|23
1648702470000|2022-03-31 04:54:30|92603.2|92553.2|92626|92546.5|92629.3|92553.9|92603.2|92538.8|23
1648702480000|2022-03-31 04:54:40|92625.1|92540.8|92623.4|92536.3|92631.1|92546.4|92622.8|92536.3|13
1648702490000|2022-03-31 04:54:50|92617.5|92540.6|92622.1|92534.6|92622.1|92540.8|92616.9|92534.6|8
1648702500000|2022-03-31 04:55:00|92616.1|92540.9|92616.9|92545.1|92620.6|92545.1|92613.6|92537.5|22
1648702510000|2022-03-31 04:55:10|92618|92547.5|92625.4|92544.5|92633.9|92558|92608|92541.7|26
1648702520000|2022-03-31 04:55:20|92625.2|92545.7|92627.6|92547.6|92629.5|92549.4|92622.1|92540.6|18
1648702530000|2022-03-31 04:55:30|92628|92548|92634.3|92546.2|92635.7|92551.3|92628|92546.2|27
1648702540000|2022-03-31 04:55:40|92633.6|92546.9|92627.6|92544|92635.6|92550.5|92624|92543.9|20
1648702550000|2022-03-31 04:55:50|92625.4|92541.5|92623.4|92541.4|92625.4|92559.3|92609|92541.2|13
1648702560000|2022-03-31 04:56:00|92622.7|92542.5|92628.5|92545.6|92638|92554.2|92621.9|92541.4|16
1648702570000|2022-03-31 04:56:10|92627.1|92548.2|92633|92540.6|92633.3|92548.5|92626.3|92539.4|18
1648702580000|2022-03-31 04:56:20|92630.4|92542.1|92642.5|92545|92644.6|92553.3|92630.4|92539.7|9
1648702590000|2022-03-31 04:56:30|92628|92553.2|92626.9|92548.5|92632.4|92553.2|92626|92547.7|11
1648702600000|2022-03-31 04:56:40|92630.6|92547|92631.7|92554.8|92631.9|92559|92626.5|92547|12
1648702610000|2022-03-31 04:56:50|92631.4|92556.7|92633.3|92561.9|92633.3|92561.9|92630.3|92552.8|8
1648702620000|2022-03-31 04:57:00|92619.6|92569.6|92640|92590|92640|92590|92615.5|92555|51
1648702630000|2022-03-31 04:57:10|92639.9|92589.9|92642.2|92592.2|92642.2|92592.2|92638|92588|27
1648702640000|2022-03-31 04:57:20|92641.7|92591.7|92642.7|92592.7|92655.1|92592.7|92634.9|92565.5|45
1648702650000|2022-03-31 04:57:30|92651.8|92578|92644.2|92594.2|92660.4|92597.8|92639.4|92576.1|64
1648702660000|2022-03-31 04:57:40|92643.7|92593.7|92646|92596|92660.3|92598.8|92643.7|92582.3|48
1648702670000|2022-03-31 04:57:50|92645.7|92595.7|92645.1|92595.1|92647.2|92597.2|92644.1|92594.1|35
1648702680000|2022-03-31 04:58:00|92645.2|92595.2|92629.5|92579.5|92646.3|92596.3|92629.5|92579.5|33
1648702690000|2022-03-31 04:58:10|92630.6|92580.6|92637.9|92587.9|92649.6|92591.3|92630.1|92572.8|53
1648702700000|2022-03-31 04:58:20|92640.9|92590.9|92637.2|92587.2|92640.9|92590.9|92636.9|92586.9|34
1648702710000|2022-03-31 04:58:30|92637.4|92587.4|92637|92587|92637.5|92587.5|92637|92587|14
1648702720000|2022-03-31 04:58:40|92636.9|92586.9|92635.1|92585.1|92641.8|92591.8|92635.1|92585.1|27
1648702730000|2022-03-31 04:58:50|92631.8|92581.8|92632.2|92558.7|92660.8|92600.5|92618.6|92552|60
1648702740000|2022-03-31 04:59:00|92621|92571|92640.5|92563.3|92643.5|92584|92621|92556.7|64
1648702750000|2022-03-31 04:59:10|92641.4|92566.4|92641.9|92570.3|92645.5|92583.9|92630|92557.2|56
1648702760000|2022-03-31 04:59:20|92641.4|92569.6|92640|92563.5|92645|92583.4|92628.9|92561.3|40
1648702770000|2022-03-31 04:59:30|92641.9|92562.8|92625|92575|92644.8|92579.3|92623.9|92562.7|31
1648702780000|2022-03-31 04:59:40|92624.9|92574.9|92617.5|92567.5|92642.5|92575.3|92615.9|92552.8|48
1648702790000|2022-03-31 04:59:50|92634|92561.4|92623.3|92573.3|92634|92574.2|92622|92559.1|35
1648702800000|2022-03-31 05:00:00|92623.5|92573.5|92627.6|92555.5|92631.2|92573.5|92615.8|92554|41
1648702810000|2022-03-31 05:00:10|92629|92555.8|92626|92546.5|92629|92567.6|92610|92546.2|42
1648702820000|2022-03-31 05:00:20|92626.5|92549.4|92622|92546.8|92632.4|92564.1|92612.5|92540.5|60
1648702830000|2022-03-31 05:00:30|92621.5|92545.5|92621.7|92550.4|92625.5|92550.6|92619.4|92543.1|50
1648702840000|2022-03-31 05:00:40|92622.3|92551.3|92627.1|92545.9|92627.9|92562.8|92611.4|92543.8|52
1648702850000|2022-03-31 05:00:50|92627.7|92547.8|92613.6|92563.6|92627.7|92565.2|92609.3|92543.7|58
1648702860000|2022-03-31 05:01:00|92612|92562|92614.8|92564.8|92628|92569.3|92610.4|92550.6|40
1648702870000|2022-03-31 05:01:10|92626.8|92554.6|92689.8|92615.2|92691|92624|92615.1|92546.4|61
1648702880000|2022-03-31 05:01:20|92689.9|92613.8|92695.4|92622|92696.5|92623.2|92688.7|92612.2|45
1648702890000|2022-03-31 05:01:30|92694.8|92622.1|92701.2|92614.5|92701.6|92636.7|92685.2|92614.3|58
1648702900000|2022-03-31 05:01:40|92699.6|92614.4|92679.9|92629.9|92699.6|92632|92679.5|92613.4|41
1648702910000|2022-03-31 05:01:50|92680.8|92630.8|92693.6|92643.6|92703|92651.1|92680.2|92617.7|45
1648702920000|2022-03-31 05:02:00|92693.8|92643.8|92707.8|92636.4|92708.2|92648.8|92693.7|92636.4|37
1648702930000|2022-03-31 05:02:10|92699.4|92649.4|92699.2|92649.2|92710.4|92650|92697.9|92636.7|45
1648702940000|2022-03-31 05:02:20|92699.5|92649.5|92700|92650|92713|92653.3|92699.4|92636.4|33
1648702950000|2022-03-31 05:02:30|92700.2|92650.2|92707.1|92657.1|92722.1|92660.5|92700.2|92640.7|37
1648702960000|2022-03-31 05:02:40|92716.8|92645.1|92704.1|92654.1|92716.8|92657.6|92703.3|92642.8|41
1648702970000|2022-03-31 05:02:50|92705.3|92655.3|92707|92657|92716|92657.3|92704.4|92644.8|21
1648702980000|2022-03-31 05:03:00|92701.6|92651.6|92699.2|92649.2|92701.8|92651.8|92698.9|92648.9|26
1648702990000|2022-03-31 05:03:10|92699.7|92649.7|92699.2|92649.2|92700.2|92650.2|92699.2|92649.2|15
1648703000000|2022-03-31 05:03:20|92698|92648|92696.7|92646.7|92698.1|92648.1|92696.4|92646.4|27
1648703010000|2022-03-31 05:03:30|92696.6|92646.6|92699.4|92649.4|92702.8|92652.8|92696.4|92646.4|18
1648703020000|2022-03-31 05:03:40|92699.2|92649.2|92699.7|92649.7|92702.6|92652.6|92698.9|92648.9|25
1648703030000|2022-03-31 05:03:50|92699.5|92649.5|92697|92647|92699.7|92649.7|92695|92645|30
1648703040000|2022-03-31 05:04:00|92697.4|92647.4|92697.1|92647.1|92702.1|92652.1|92696.1|92646.1|28
1648703050000|2022-03-31 05:04:10|92696.6|92646.6|92696.4|92646.4|92697.1|92647.1|92695.9|92645.9|19
1648703060000|2022-03-31 05:04:20|92695.6|92645.6|92700.1|92650.1|92700.1|92650.1|92695.6|92645.6|24
1648703070000|2022-03-31 05:04:30|92699.9|92649.9|92699.3|92649.3|92700.7|92650.7|92698.5|92648.5|33
1648703080000|2022-03-31 05:04:40|92699.1|92649.1|92698.6|92648.6|92699.8|92649.8|92698.6|92648.6|27
1648703090000|2022-03-31 05:04:50|92699.4|92649.4|92696.7|92646.7|92699.4|92649.4|92696.7|92646.7|19
1648703100000|2022-03-31 05:05:00|92696.3|92646.3|92691.5|92641.5|92700.3|92650.3|92691.3|92641.3|37
1648703110000|2022-03-31 05:05:10|92693.4|92643.4|92690.6|92640.6|92695.8|92645.8|92690.6|92640.6|27
1648703120000|2022-03-31 05:05:20|92692.2|92642.2|92688.3|92638.3|92692.5|92642.5|92688.3|92638.3|24
1648703130000|2022-03-31 05:05:30|92688.5|92638.5|92690.6|92640.6|92692.9|92642.9|92687.9|92637.9|21
1648703140000|2022-03-31 05:05:40|92691.4|92641.4|92687.7|92637.7|92691.4|92641.4|92687.4|92637.4|9
1648703150000|2022-03-31 05:05:50|92687.8|92637.8|92691.7|92641.7|92696.9|92646.9|92687.8|92637.8|28
1648703160000|2022-03-31 05:06:00|92691.6|92641.6|92689.5|92639.5|92692.7|92642.7|92688.6|92638.6|49
1648703170000|2022-03-31 05:06:10|92689.3|92639.3|92686|92636|92689.4|92639.4|92683.9|92633.9|29
1648703180000|2022-03-31 05:06:20|92686.3|92636.3|92685.7|92635.7|92686.8|92636.8|92684.2|92634.2|26
1648703190000|2022-03-31 05:06:30|92685.8|92635.8|92685.6|92635.6|92697|92636.7|92684.4|92625|21
1648703200000|2022-03-31 05:06:40|92685.9|92635.9|92686.6|92636.6|92688.4|92638.4|92685.7|92635.7|26
1648703210000|2022-03-31 05:06:50|92684.7|92634.7|92686.5|92636.5|92688.1|92638.1|92684.3|92634.3|25
1648703220000|2022-03-31 05:07:00|92687.3|92637.3|92684.6|92634.6|92687.3|92637.3|92683.5|92633.5|17
1648703230000|2022-03-31 05:07:10|92685|92635|92681.8|92631.8|92685|92635|92681.8|92631.8|17
1648703240000|2022-03-31 05:07:20|92682.2|92632.2|92681.5|92631.5|92691|92632.2|92680.6|92620.9|13
1648703250000|2022-03-31 05:07:30|92681.4|92631.4|92683.2|92633.2|92683.7|92633.7|92680.6|92630.6|16
1648703260000|2022-03-31 05:07:40|92683.6|92633.6|92680.8|92630.8|92683.6|92633.6|92679.3|92629.3|17
1648703270000|2022-03-31 05:07:50|92680.6|92630.6|92677|92627|92683.3|92633.3|92677|92627|18
1648703280000|2022-03-31 05:08:00|92677.1|92627.1|92674.4|92624.4|92684.9|92627.1|92674.1|92614.8|35
1648703290000|2022-03-31 05:08:10|92674.7|92624.7|92676.6|92626.6|92685.3|92627.1|92674.3|92614.5|20
1648703300000|2022-03-31 05:08:20|92676.8|92626.8|92682.9|92632.9|92687.7|92637.7|92676.5|92626.5|34
1648703310000|2022-03-31 05:08:30|92683.1|92633.1|92685.3|92635.3|92687.4|92637.4|92681.7|92631.7|30
1648703320000|2022-03-31 05:08:40|92685.6|92635.6|92688|92638|92691.3|92641.3|92684.7|92634.7|19
1648703330000|2022-03-31 05:08:50|92689.6|92639.6|92687.7|92637.7|92689.6|92639.6|92685.8|92635.8|38
1648703340000|2022-03-31 05:09:00|92687.5|92637.5|92687.6|92637.6|92698.3|92637.9|92686.7|92627.3|27
1648703350000|2022-03-31 05:09:10|92687.4|92637.4|92688.5|92638.5|92688.9|92638.9|92687|92637|19
1648703360000|2022-03-31 05:09:20|92687.7|92637.7|92690.2|92640.2|92692.4|92642.4|92687.7|92637.7|35
1648703370000|2022-03-31 05:09:30|92690.9|92640.9|92689.1|92639.1|92691.3|92641.3|92687.4|92637.4|19
1648703380000|2022-03-31 05:09:40|92688.9|92638.9|92687.6|92637.6|92689.4|92639.4|92687.1|92637.1|22
1648703390000|2022-03-31 05:09:50|92687.5|92637.5|92686.3|92636.3|92688.2|92638.2|92685.9|92635.9|24
1648703400000|2022-03-31 05:10:00|92685.9|92635.9|92689.8|92639.8|92690.6|92640.6|92685.8|92635.8|23
1648703410000|2022-03-31 05:10:10|92689.1|92639.1|92695.3|92645.3|92696.4|92646.4|92689.1|92639.1|34
1648703420000|2022-03-31 05:10:20|92694.3|92644.3|92696.1|92646.1|92696.8|92646.8|92693.9|92643.9|32
1648703430000|2022-03-31 05:10:30|92697|92647|92691|92641|92697|92647|92691|92641|30
1648703440000|2022-03-31 05:10:40|92691.3|92641.3|92687.6|92637.6|92697.6|92641.3|92684.4|92624.9|28
1648703450000|2022-03-31 05:10:50|92688|92638|92688.4|92638.4|92690.3|92640.3|92687.9|92637.9|24
1648703460000|2022-03-31 05:11:00|92688.5|92638.5|92688.4|92638.4|92688.6|92638.6|92687.6|92637.6|17
1648703470000|2022-03-31 05:11:10|92688.5|92638.5|92687.7|92637.7|92691.6|92641.6|92687.7|92637.7|16
1648703480000|2022-03-31 05:11:20|92687.6|92637.6|92697.4|92647.4|92697.9|92647.9|92687.6|92637.6|51
1648703490000|2022-03-31 05:11:30|92696.7|92646.7|92705.7|92629.4|92705.7|92647.1|92691.3|92629.4|17
1648703500000|2022-03-31 05:11:40|92704.8|92630|92692|92642|92704.8|92645.8|92692|92630|25
1648703510000|2022-03-31 05:11:50|92691.8|92641.8|92706.9|92635|92707.4|92648.1|92691.8|92635|35
1648703520000|2022-03-31 05:12:00|92695.2|92645.2|92698.5|92648.5|92698.5|92648.5|92694.5|92644.5|17
1648703530000|2022-03-31 05:12:10|92697.8|92647.8|92695.9|92645.9|92697.8|92647.8|92695|92645|24
1648703540000|2022-03-31 05:12:20|92696|92646|92695|92645|92698|92648|92694.8|92644.8|20
1648703550000|2022-03-31 05:12:30|92694|92644|92693.2|92643.2|92695.8|92645.8|92692.4|92642.4|11
1648703560000|2022-03-31 05:12:40|92693.5|92643.5|92693.5|92643.5|92693.6|92643.6|92692.3|92642.3|27
1648703570000|2022-03-31 05:12:50|92693.4|92643.4|92700|92650|92700.1|92650.1|92693|92643|24
1648703580000|2022-03-31 05:13:00|92700.3|92650.3|92703.5|92653.5|92704.1|92654.1|92700.3|92650.3|43
1648703590000|2022-03-31 05:13:10|92703.2|92653.2|92702.5|92652.5|92704.6|92654.6|92702|92652|25
1648703600000|2022-03-31 05:13:20|92704|92654|92699|92649|92704|92654|92698.5|92648.5|17
1648703610000|2022-03-31 05:13:30|92698.5|92648.5|92697.8|92647.8|92698.6|92648.6|92696.8|92646.8|12
1648703620000|2022-03-31 05:13:40|92697.4|92647.4|92697.1|92647.1|92697.7|92647.7|92696.9|92646.9|11
1648703630000|2022-03-31 05:13:50|92697|92647|92705.2|92655.2|92710.1|92658.2|92695|92639.7|31
1648703640000|2022-03-31 05:14:00|92704.9|92654.9|92707.4|92657.4|92707.4|92657.4|92704.2|92654.2|30
1648703650000|2022-03-31 05:14:10|92706.8|92656.8|92707|92657|92708.3|92658.3|92706.8|92656.8|9
1648703660000|2022-03-31 05:14:20|92705.2|92655.2|92701.9|92651.9|92715.2|92655.2|92701.9|92643.7|19
1648703670000|2022-03-31 05:14:30|92701.7|92651.7|92700.3|92650.3|92702.2|92652.2|92700.2|92650.2|26
1648703680000|2022-03-31 05:14:40|92699.2|92649.2|92697.8|92647.8|92709.8|92649.8|92697.7|92636.2|30
1648703690000|2022-03-31 05:14:50|92697.6|92647.6|92702.7|92652.7|92702.7|92652.7|92697.4|92647.4|28
1648703700000|2022-03-31 05:15:00|92702.6|92652.6|92702.1|92652.1|92703.3|92653.3|92701.2|92651.2|25
1648703710000|2022-03-31 05:15:10|92702.2|92652.2|92699.8|92649.8|92702.2|92652.2|92699.5|92649.5|8
1648703720000|2022-03-31 05:15:20|92699.9|92649.9|92697.9|92647.9|92699.9|92649.9|92696.9|92646.9|18
1648703730000|2022-03-31 05:15:30|92698.2|92648.2|92697|92647|92698.4|92648.4|92696.9|92646.9|15
1648703740000|2022-03-31 05:15:40|92697.1|92647.1|92699.6|92649.6|92699.9|92649.9|92696.9|92646.9|16
1648703750000|2022-03-31 05:15:50|92699.3|92649.3|92700.7|92650.7|92700.9|92650.9|92699.3|92649.3|12
1648703760000|2022-03-31 05:16:00|92700.6|92650.6|92700.9|92650.9|92701.5|92651.5|92700.5|92650.5|20
1648703770000|2022-03-31 05:16:10|92701|92651|92700|92650|92701|92651|92699.4|92649.4|18
1648703780000|2022-03-31 05:16:20|92699.8|92649.8|92700.1|92650.1|92700.1|92650.1|92699.7|92649.7|11
1648703790000|2022-03-31 05:16:30|92700.2|92650.2|92700.1|92650.1|92700.3|92650.3|92699.6|92649.6|10
1648703800000|2022-03-31 05:16:40|92699.9|92649.9|92698.9|92648.9|92700.2|92650.2|92698.9|92648.9|15
1648703810000|2022-03-31 05:16:50|92699.9|92649.9|92709|92659|92709|92659|92699.8|92649.8|21
1648703820000|2022-03-31 05:17:00|92706.6|92656.6|92701.1|92651.1|92708.5|92658.5|92700.8|92650.8|46
1648703830000|2022-03-31 05:17:10|92702.6|92652.6|92702.9|92652.9|92703|92653|92702.3|92652.3|13
1648703840000|2022-03-31 05:17:20|92702.6|92652.6|92701.1|92651.1|92712.4|92652.9|92700.4|92639.8|20
1648703850000|2022-03-31 05:17:30|92700.9|92650.9|92702.2|92652.2|92704.4|92654.4|92699.3|92649.3|25
1648703860000|2022-03-31 05:17:40|92703.5|92653.5|92703.2|92653.2|92705.7|92655.7|92701.6|92651.6|23
1648703870000|2022-03-31 05:17:50|92703.3|92653.3|92700.9|92650.9|92703.4|92653.4|92700.5|92650.5|25
1648703880000|2022-03-31 05:18:00|92701.1|92651.1|92699.2|92649.2|92701.1|92651.1|92697.9|92647.9|36
1648703890000|2022-03-31 05:18:10|92699.3|92649.3|92713.3|92663.3|92722.8|92663.3|92697.8|92647.8|35
1648703900000|2022-03-31 05:18:20|92713|92663|92716.7|92666.7|92727.8|92667.5|92710.4|92651.1|55
1648703910000|2022-03-31 05:18:30|92717.1|92667.1|92716.4|92666.4|92726.5|92667.7|92714.6|92656|35
1648703920000|2022-03-31 05:18:40|92716.5|92666.5|92718.1|92668.1|92718.7|92668.7|92715.4|92665.4|21
1648703930000|2022-03-31 05:18:50|92718|92668|92717.6|92667.6|92718.3|92668.3|92717.5|92667.5|13
1648703940000|2022-03-31 05:19:00|92717.3|92667.3|92717.6|92667.6|92718.7|92668.7|92717.2|92667.2|16
1648703950000|2022-03-31 05:19:10|92717.7|92667.7|92717.8|92667.8|92718.5|92668.5|92716.4|92666.4|33
1648703960000|2022-03-31 05:19:20|92717.4|92667.4|92717.7|92667.7|92717.8|92667.8|92716.7|92666.7|22
1648703970000|2022-03-31 05:19:30|92717.5|92667.5|92717.6|92667.6|92717.8|92667.8|92717.1|92667.1|14
1648703980000|2022-03-31 05:19:40|92717.1|92667.1|92718.2|92668.2|92718.4|92668.4|92716.9|92666.9|14
1648703990000|2022-03-31 05:19:50|92717.9|92667.9|92729.5|92659|92740|92679.5|92717.3|92656.2|36
1648704000000|2022-03-31 05:20:00|92730.5|92656.2|92715.5|92665.5|92731.3|92668.6|92715.1|92654.3|28
1648704010000|2022-03-31 05:20:10|92715.3|92665.3|92705.8|92655.8|92715.3|92665.3|92704.2|92654.2|28
1648704020000|2022-03-31 05:20:20|92705.7|92655.7|92704.8|92654.8|92706.5|92656.5|92704.8|92654.8|15
1648704030000|2022-03-31 05:20:30|92704.9|92654.9|92704.7|92654.7|92705.4|92655.4|92704.5|92654.5|5
1648704040000|2022-03-31 05:20:40|92704.9|92654.9|92709.2|92659.2|92710.6|92660.6|92704.9|92654.9|30
1648704050000|2022-03-31 05:20:50|92709.1|92659.1|92706.9|92656.9|92710.4|92660.4|92706.4|92656.4|38
1648704060000|2022-03-31 05:21:00|92706.4|92656.4|92709.4|92659.4|92709.4|92659.4|92706.4|92656.4|37
1648704070000|2022-03-31 05:21:10|92709.5|92659.5|92709.1|92659.1|92710.2|92660.2|92708.9|92658.9|18
1648704080000|2022-03-31 05:21:20|92709|92659|92707.2|92657.2|92709.9|92659.9|92706.8|92656.8|31
1648704090000|2022-03-31 05:21:30|92707.5|92657.5|92710.3|92660.3|92711|92661|92707.4|92657.4|37
1648704100000|2022-03-31 05:21:40|92710.8|92660.8|92707.6|92657.6|92711|92661|92707|92657|28
1648704110000|2022-03-31 05:21:50|92707.5|92657.5|92709.5|92659.5|92709.5|92659.5|92707.1|92657.1|30
1648704120000|2022-03-31 05:22:00|92709|92659|92709.1|92659.1|92709.2|92659.2|92706.7|92656.7|25
1648704130000|2022-03-31 05:22:10|92709.2|92659.2|92710.4|92660.4|92710.6|92660.6|92709.2|92659.2|20
1648704140000|2022-03-31 05:22:20|92710.5|92660.5|92709.4|92659.4|92710.5|92660.5|92709.4|92659.4|17
1648704150000|2022-03-31 05:22:30|92709.2|92659.2|92702.9|92652.9|92709.2|92659.2|92702.9|92652.9|38
1648704160000|2022-03-31 05:22:40|92702.8|92652.8|92706.3|92656.3|92731.3|92667.7|92701.1|92651.1|38
1648704170000|2022-03-31 05:22:50|92706.4|92656.4|92705.5|92655.5|92717|92656.4|92703.8|92644.9|26
1648704180000|2022-03-31 05:23:00|92705.3|92655.3|92706.1|92656.1|92709.3|92659.3|92705.1|92655.1|22
1648704190000|2022-03-31 05:23:10|92705.9|92655.9|92704.9|92654.9|92706|92656|92703.8|92653.8|16
1648704200000|2022-03-31 05:23:20|92705|92655|92706.5|92656.5|92706.7|92656.7|92704.2|92654.2|13
1648704210000|2022-03-31 05:23:30|92706.6|92656.6|92707.3|92657.3|92710.5|92660.5|92705.8|92655.8|23
1648704220000|2022-03-31 05:23:40|92707.7|92657.7|92705|92655|92707.7|92657.7|92704.1|92654.1|32
1648704230000|2022-03-31 05:23:50|92704.9|92654.9|92702.9|92652.9|92704.9|92654.9|92702.7|92652.7|22
1648704240000|2022-03-31 05:24:00|92702.3|92652.3|92704.7|92654.7|92705|92655|92702.3|92652.3|31
1648704250000|2022-03-31 05:24:10|92704.9|92654.9|92704.9|92654.9|92707.5|92657.5|92704.1|92654.1|26
1648704260000|2022-03-31 05:24:20|92704.3|92654.3|92703.6|92653.6|92705.3|92655.3|92703.6|92653.6|20
1648704270000|2022-03-31 05:24:30|92705.4|92655.4|92706.9|92656.9|92707.4|92657.4|92702.9|92652.9|37
1648704280000|2022-03-31 05:24:40|92707|92657|92709.4|92659.4|92709.8|92659.8|92706.3|92656.3|21
1648704290000|2022-03-31 05:24:50|92709.3|92659.3|92710|92660|92710|92660|92708.4|92658.4|24
1648704300000|2022-03-31 05:25:00|92709.6|92659.6|92713.5|92663.5|92713.5|92663.5|92709.6|92659.6|27
1648704310000|2022-03-31 05:25:10|92716.1|92666.1|92716.9|92666.9|92717.9|92667.9|92713.3|92663.3|30
1648704320000|2022-03-31 05:25:20|92716.8|92666.8|92717.8|92667.8|92718|92668|92716.4|92666.4|16
1648704330000|2022-03-31 05:25:30|92718|92668|92731.3|92654.7|92731.8|92669.8|92717.1|92654.2|30
1648704340000|2022-03-31 05:25:40|92730.8|92655.2|92718.3|92668.3|92730.8|92669.1|92717.9|92655.2|29
1648704350000|2022-03-31 05:25:50|92718.5|92668.5|92718.1|92668.1|92718.5|92668.5|92717.5|92667.5|20
1648704360000|2022-03-31 05:26:00|92718|92668|92718.3|92668.3|92721.1|92671.1|92718|92668|12
1648704370000|2022-03-31 05:26:10|92718|92668|92722.4|92672.4|92722.8|92672.8|92718|92668|36
1648704380000|2022-03-31 05:26:20|92722.9|92672.9|92719|92669|92724.3|92674.3|92719|92669|16
1648704390000|2022-03-31 05:26:30|92718.9|92668.9|92720|92670|92720.4|92670.4|92718.4|92668.4|28
1648704400000|2022-03-31 05:26:40|92719.5|92669.5|92719.2|92669.2|92721.1|92671.1|92718.7|92668.7|36
1648704410000|2022-03-31 05:26:50|92718.3|92668.3|92718.8|92668.8|92718.9|92668.9|92717.6|92667.6|17
1648704420000|2022-03-31 05:27:00|92719.8|92669.8|92720.3|92670.3|92720.7|92670.7|92718.8|92668.8|28
1648704430000|2022-03-31 05:27:10|92720.6|92670.6|92718.5|92668.5|92720.7|92670.7|92718.2|92668.2|23
1648704440000|2022-03-31 05:27:20|92717.7|92667.7|92718.4|92668.4|92718.9|92668.9|92717.7|92667.7|24
1648704450000|2022-03-31 05:27:30|92718.2|92668.2|92767.1|92691.2|92776.2|92700.7|92718.2|92668.2|46
1648704460000|2022-03-31 05:27:40|92754.9|92704.9|92751.7|92701.7|92764.7|92705|92751.6|92691.4|40
1648704470000|2022-03-31 05:27:50|92751.1|92701.1|92752.4|92702.4|92763.1|92706.1|92751|92693|39
1648704480000|2022-03-31 05:28:00|92752.2|92702.2|92751.5|92701.5|92763.6|92704.1|92751.3|92693.3|38
1648704490000|2022-03-31 05:28:10|92751.3|92701.3|92753.6|92703.6|92753.6|92703.6|92751.1|92701.1|16
1648704500000|2022-03-31 05:28:20|92753.3|92703.3|92750.2|92700.2|92753.9|92703.9|92750.2|92700.2|54
1648704510000|2022-03-31 05:28:30|92750.1|92700.1|92752.2|92702.2|92762.2|92702.2|92749.7|92688.3|26
1648704520000|2022-03-31 05:28:40|92752.1|92702.1|92751.1|92701.1|92752.3|92702.3|92750.6|92700.6|27
1648704530000|2022-03-31 05:28:50|92751.2|92701.2|92751.6|92701.6|92752.2|92702.2|92750.7|92700.7|20
1648704540000|2022-03-31 05:29:00|92750.6|92700.6|92753.9|92703.9|92754.9|92704.9|92749.8|92699.8|43
1648704550000|2022-03-31 05:29:10|92754.1|92704.1|92749.5|92699.5|92754.6|92704.6|92749.2|92699.2|37
1648704560000|2022-03-31 05:29:20|92749.1|92699.1|92745|92695|92752.6|92702.6|92744.6|92694.6|42
1648704570000|2022-03-31 05:29:30|92745.4|92695.4|92749|92699|92750.8|92700.8|92745|92695|40
1648704580000|2022-03-31 05:29:40|92749.1|92699.1|92754.8|92704.8|92763.1|92704.8|92749.1|92690.9|40
1648704590000|2022-03-31 05:29:50|92755|92705|92754.8|92704.8|92755.8|92705.8|92753.1|92703.1|39
1648704600000|2022-03-31 05:30:00|92754.9|92704.9|92758.2|92708.2|92758.2|92708.2|92754.3|92704.3|51
1648704610000|2022-03-31 05:30:10|92758.5|92708.5|92756|92706|92758.9|92708.9|92754|92704|45
1648704620000|2022-03-31 05:30:20|92755.8|92705.8|92753|92703|92756.5|92706.5|92752.4|92702.4|42
1648704630000|2022-03-31 05:30:30|92753.1|92703.1|92751.5|92701.5|92754.1|92704.1|92750.6|92700.6|54
1648704640000|2022-03-31 05:30:40|92751.1|92701.1|92750.9|92700.9|92752.9|92702.9|92750.5|92700.5|43
1648704650000|2022-03-31 05:30:50|92751.4|92701.4|92754.5|92704.5|92756|92706|92749.5|92699.5|41
1648704660000|2022-03-31 05:31:00|92751.6|92701.6|92748.6|92698.6|92755.7|92705.7|92748.6|92698.6|30
1648704670000|2022-03-31 05:31:10|92748.8|92698.8|92746|92696|92755.8|92701.3|92742.5|92682.6|47
1648704680000|2022-03-31 05:31:20|92746.1|92696.1|92747.7|92697.7|92757.1|92698.3|92745.7|92686.4|38
1648704690000|2022-03-31 05:31:30|92747.9|92697.9|92752.6|92702.6|92752.6|92702.6|92747.7|92697.7|20
1648704700000|2022-03-31 05:31:40|92752.7|92702.7|92751.9|92701.9|92753|92703|92750.7|92700.7|30
1648704710000|2022-03-31 05:31:50|92751.7|92701.7|92752.7|92702.7|92752.7|92702.7|92751.5|92701.5|13
1648704720000|2022-03-31 05:32:00|92752.4|92702.4|92752.9|92702.9|92754.3|92704.3|92751.5|92701.5|25
1648704730000|2022-03-31 05:32:10|92752.7|92702.7|92754.8|92704.8|92755.4|92705.4|92752.7|92702.7|27
1648704740000|2022-03-31 05:32:20|92755.1|92705.1|92753.9|92703.9|92755.5|92705.5|92753.9|92703.9|21
1648704750000|2022-03-31 05:32:30|92754.2|92704.2|92756.5|92706.5|92756.5|92706.5|92754.2|92704.2|17
1648704760000|2022-03-31 05:32:40|92756|92706|92755.7|92705.7|92756.2|92706.2|92754.4|92704.4|21
1648704770000|2022-03-31 05:32:50|92755.4|92705.4|92748.8|92698.8|92756.4|92715.4|92740.4|92698.8|31
1648704780000|2022-03-31 05:33:00|92750.7|92700.7|92753|92703|92753.5|92703.5|92750.7|92700.7|34
1648704790000|2022-03-31 05:33:10|92753.3|92703.3|92751.6|92701.6|92753.3|92703.3|92750.9|92700.9|35
1648704800000|2022-03-31 05:33:20|92751.3|92701.3|92748.6|92698.6|92751.8|92701.8|92748.4|92698.4|30
1648704810000|2022-03-31 05:33:30|92748.3|92698.3|92748.7|92698.7|92749|92699|92747.5|92697.5|19
1648704820000|2022-03-31 05:33:40|92748.1|92698.1|92747.3|92697.3|92748.5|92698.5|92745.8|92695.8|15
1648704830000|2022-03-31 05:33:50|92747.9|92697.9|92775.4|92705|92779.9|92714|92747.9|92696.9|48
1648704840000|2022-03-31 05:34:00|92775.7|92704.8|92771.7|92699.8|92778.2|92716.5|92765.5|92698.7|41
1648704850000|2022-03-31 05:34:10|92771.8|92699.7|92775|92699.9|92781.3|92711.9|92760.9|92698.2|36
1648704860000|2022-03-31 05:34:20|92774.1|92699.4|92749.6|92699.6|92774.1|92709|92749.3|92694.6|48
1648704870000|2022-03-31 05:34:30|92749.5|92699.5|92745.5|92695.5|92757.6|92703.9|92744.6|92685.4|47
1648704880000|2022-03-31 05:34:40|92745|92695|92764.6|92688.9|92766.1|92697.1|92741.9|92686.5|46
1648704890000|2022-03-31 05:34:50|92764.4|92689.2|92742.2|92692.2|92765.8|92701.5|92742.1|92683.7|37
1648704900000|2022-03-31 05:35:00|92741.7|92691.7|92736.2|92686.2|92741.7|92691.7|92736.1|92686.1|43
1648704910000|2022-03-31 05:35:10|92735.8|92685.8|92735.1|92685.1|92746.5|92686.5|92733.9|92674.1|22
1648704920000|2022-03-31 05:35:20|92735|92685|92733.1|92683.1|92744.4|92685.1|92726.2|92663.9|44
1648704930000|2022-03-31 05:35:30|92743.4|92673.1|92737.1|92687.1|92755.7|92690.5|92734.5|92672.6|56
1648704940000|2022-03-31 05:35:40|92737.2|92687.2|92733.6|92683.6|92746.8|92690.6|92733.5|92674.4|48
1648704950000|2022-03-31 05:35:50|92733.5|92683.5|92739.9|92689.9|92750.8|92690.8|92733.5|92674.1|42
1648704960000|2022-03-31 05:36:00|92739.8|92689.8|92735.3|92685.3|92752.2|92691.3|92734.5|92672.8|27
1648704970000|2022-03-31 05:36:10|92735.6|92685.6|92730.7|92680.7|92745.6|92685.6|92730|92668.2|39
1648704980000|2022-03-31 05:36:20|92730.1|92680.1|92730.2|92680.2|92742.6|92680.5|92729.1|92668.9|16
1648704990000|2022-03-31 05:36:30|92729.4|92679.4|92724.9|92674.9|92729.6|92679.6|92723.1|92673.1|41
1648705000000|2022-03-31 05:36:40|92725.3|92675.3|92719.1|92669.1|92725.3|92675.3|92719.1|92669.1|19
1648705010000|2022-03-31 05:36:50|92719.2|92669.2|92721.8|92671.8|92722.6|92672.6|92718.2|92668.2|22
1648705020000|2022-03-31 05:37:00|92720.9|92670.9|92720.3|92670.3|92730.6|92671.3|92717.7|92658.6|35
1648705030000|2022-03-31 05:37:10|92719.7|92669.7|92732.4|92660.9|92733.3|92672.5|92718.8|92658.5|44
1648705040000|2022-03-31 05:37:20|92732.3|92661.7|92720.1|92670.1|92735.3|92675.1|92719.7|92661.7|35
1648705050000|2022-03-31 05:37:30|92719.5|92669.5|92720.4|92670.4|92720.9|92670.9|92719.1|92669.1|29
1648705060000|2022-03-31 05:37:40|92720.3|92670.3|92718.2|92668.2|92720.3|92683.6|92701.7|92666.8|41
1648705070000|2022-03-31 05:37:50|92717.6|92667.6|92698.2|92648.2|92723.4|92667.6|92696.3|92646.3|52
1648705080000|2022-03-31 05:38:00|92698.6|92648.6|92708.2|92658.2|92709.2|92658.2|92697.8|92638.6|40
1648705090000|2022-03-31 05:38:10|92708.6|92658.6|92717.2|92667.2|92737.7|92671.1|92706|92652.6|54
1648705100000|2022-03-31 05:38:20|92717.4|92667.4|92728|92653.9|92735.9|92673.9|92715.4|92652.9|61
1648705110000|2022-03-31 05:38:30|92714|92664|92726.3|92654.9|92733.2|92667|92712.4|92650.5|51
1648705120000|2022-03-31 05:38:40|92726.7|92654.5|92722.4|92651.6|92733.6|92656.5|92721|92649.5|63
1648705130000|2022-03-31 05:38:50|92722.2|92651.7|92706.5|92656.5|92724.4|92663.9|92706.5|92646.1|51
1648705140000|2022-03-31 05:39:00|92707.6|92657.6|92707.2|92657.2|92710.7|92660.7|92706.3|92656.3|46
1648705150000|2022-03-31 05:39:10|92707.5|92657.5|92720.6|92643.8|92726.2|92657.5|92704.7|92641.4|48
1648705160000|2022-03-31 05:39:20|92720.7|92643.4|92708|92658|92720.7|92658.3|92706.5|92643.4|49
1648705170000|2022-03-31 05:39:30|92708.2|92658.2|92723.6|92646.1|92731.6|92670.4|92707.9|92641.7|60
1648705180000|2022-03-31 05:39:40|92722.6|92645.5|92709.9|92659.9|92732.9|92660.1|92708.5|92643.4|57
1648705190000|2022-03-31 05:39:50|92709|92659|92723.5|92649.3|92723.5|92662.4|92709|92649.3|44
1648705200000|2022-03-31 05:40:00|92723.2|92649|92712.4|92662.4|92724.4|92663.4|92709.1|92649|31
1648705210000|2022-03-31 05:40:10|92712.5|92662.5|92712.9|92662.9|92714.4|92664.4|92711.3|92661.3|24
1648705220000|2022-03-31 05:40:20|92712.7|92662.7|92696.1|92671.1|92712.7|92671.1|92696.1|92658|36
1648705230000|2022-03-31 05:40:30|92696.5|92671.5|92722.6|92649.2|92722.6|92671.5|92696.5|92648.8|26
1648705240000|2022-03-31 05:40:40|92710.1|92648.6|92714|92664|92724.2|92664|92710.1|92648.6|35
1648705250000|2022-03-31 05:40:50|92714.1|92664.1|92713.8|92663.8|92726.3|92664.7|92713|92652.9|23
1648705260000|2022-03-31 05:41:00|92713.4|92663.4|92700.8|92675.8|92714.1|92676.5|92699.7|92663.4|10
1648705270000|2022-03-31 05:41:10|92701.5|92676.5|92701.2|92676.2|92714.3|92676.7|92697.7|92660.1|29
1648705280000|2022-03-31 05:41:20|92700.3|92675.3|92708.2|92658.2|92713.2|92677.8|92698.5|92658.2|33
1648705290000|2022-03-31 05:41:30|92708.3|92658.3|92711.1|92661.1|92720.8|92661.9|92706.5|92644.2|38
1648705300000|2022-03-31 05:41:40|92711.3|92661.3|92710.3|92660.3|92722.8|92662.4|92710|92650.1|34
1648705310000|2022-03-31 05:41:50|92710.4|92660.4|92707.1|92657.1|92722.4|92661|92706.8|92649.6|18
1648705320000|2022-03-31 05:42:00|92706|92656|92705|92655|92709.4|92659.4|92704.5|92654.5|41
1648705330000|2022-03-31 05:42:10|92704.5|92654.5|92704.5|92654.5|92705.6|92655.6|92703.4|92653.4|33
1648705340000|2022-03-31 05:42:20|92705|92655|92702.8|92652.8|92713|92655.5|92701.8|92643|33
1648705350000|2022-03-31 05:42:30|92713.7|92641.8|92704.3|92654.3|92713.7|92656.1|92702.1|92641.8|16
1648705360000|2022-03-31 05:42:40|92704.1|92654.1|92718.1|92646.7|92718.1|92657.2|92703.3|92642.8|24
1648705370000|2022-03-31 05:42:50|92718.9|92645.3|92705|92655|92718.9|92656.6|92703.2|92645.3|27
1648705380000|2022-03-31 05:43:00|92705.3|92655.3|92706.6|92656.6|92708|92658|92704.4|92654.4|36
1648705390000|2022-03-31 05:43:10|92706.4|92656.4|92708|92658|92717.7|92658.6|92706.4|92647.2|27
1648705400000|2022-03-31 05:43:20|92708.4|92658.4|92701.1|92651.1|92708.4|92658.4|92700.8|92650.8|29
1648705410000|2022-03-31 05:43:30|92701.2|92651.2|92700.1|92650.1|92702.7|92652.7|92696.9|92646.9|20
1648705420000|2022-03-31 05:43:40|92700.3|92650.3|92702.6|92652.6|92704.4|92654.4|92699.1|92649.1|34
1648705430000|2022-03-31 05:43:50|92702.5|92652.5|92703.8|92653.8|92703.8|92653.8|92700.6|92650.6|21
1648705440000|2022-03-31 05:44:00|92704.6|92654.6|92709.2|92659.2|92723.9|92661.7|92704.5|92648.1|40
1648705450000|2022-03-31 05:44:10|92719.3|92648.6|92708.7|92658.7|92721.2|92659.8|92707.6|92648.3|27
1648705460000|2022-03-31 05:44:20|92708.6|92658.6|92708.9|92658.9|92709.9|92659.9|92707.7|92657.7|25
1648705470000|2022-03-31 05:44:30|92709|92659|92707.8|92657.8|92710|92660|92703.4|92653.4|42
1648705480000|2022-03-31 05:44:40|92707.6|92657.6|92706.2|92656.2|92710.3|92660.3|92705.5|92655.5|27
1648705490000|2022-03-31 05:44:50|92705.7|92655.7|92716.7|92646.4|92720.8|92657.6|92702|92645.8|29
1648705500000|2022-03-31 05:45:00|92706.2|92656.2|92719.7|92646.1|92719.7|92657.7|92703.5|92645.7|47
1648705510000|2022-03-31 05:45:10|92717.9|92646.5|92707.3|92657.3|92717.9|92657.3|92706.3|92646|25
1648705520000|2022-03-31 05:45:20|92707.1|92657.1|92704.4|92654.4|92719.4|92657.9|92704.1|92646.2|23
1648705530000|2022-03-31 05:45:30|92705.7|92655.7|92715.3|92665.3|92715.3|92665.3|92703.9|92653.9|24
1648705540000|2022-03-31 05:45:40|92715.6|92665.6|92718.9|92668.9|92732.4|92669.7|92715.6|92651|54
1648705550000|2022-03-31 05:45:50|92718.8|92668.8|92731.7|92658.1|92735.6|92670.1|92718.4|92655.7|37
1648705560000|2022-03-31 05:46:00|92731.9|92657.7|92724.1|92653.8|92731.9|92670.1|92714.1|92653.2|39
1648705570000|2022-03-31 05:46:10|92710.4|92660.4|92714.8|92642.2|92721.8|92661.7|92701.5|92642.2|53
1648705580000|2022-03-31 05:46:20|92714.1|92643.2|92683.7|92633.7|92716|92655|92680.4|92621.9|66
1648705590000|2022-03-31 05:46:30|92682.7|92632.7|92681.6|92631.6|92703.7|92634.5|92679.8|92618|31
1648705600000|2022-03-31 05:46:40|92681.8|92631.8|92683.5|92633.5|92685.6|92635.6|92681.8|92631.8|34
1648705610000|2022-03-31 05:46:50|92683.7|92633.7|92675.1|92625.1|92686|92634.8|92673.9|92615.1|43
1648705620000|2022-03-31 05:47:00|92675.8|92625.8|92681.1|92631.1|92690.2|92631.1|92675.8|92616.8|46
1648705630000|2022-03-31 05:47:10|92681.6|92631.6|92682.4|92632.4|92694.9|92632.6|92678|92616.5|43
1648705640000|2022-03-31 05:47:20|92682.7|92632.7|92688.5|92638.5|92702.3|92639|92682.7|92623.5|50
1648705650000|2022-03-31 05:47:30|92688|92638|92701.8|92627.4|92705.3|92640.3|92688|92624.8|34
1648705660000|2022-03-31 05:47:40|92700.6|92627.2|92692.5|92642.5|92703.3|92642.5|92689.6|92627.2|39
1648705670000|2022-03-31 05:47:50|92692.6|92642.6|92690.1|92640.1|92692.9|92642.9|92689.4|92639.4|18
1648705680000|2022-03-31 05:48:00|92690.2|92640.2|92694|92644|92715|92648.4|92690.2|92627.5|33
1648705690000|2022-03-31 05:48:10|92694.4|92644.4|92705.1|92633|92706.7|92645.9|92690.8|92626.4|43
1648705700000|2022-03-31 05:48:20|92707|92633.2|92713.1|92640|92714.5|92650.6|92696.5|92632.9|50
1648705710000|2022-03-31 05:48:30|92713.6|92639.6|92702|92652|92714.5|92652|92700|92637|26
1648705720000|2022-03-31 05:48:40|92713.8|92641.7|92700.4|92650.4|92713.8|92652.3|92700.2|92640.5|18
1648705730000|2022-03-31 05:48:50|92700|92650|92700.7|92650.7|92711.6|92651.1|92696.9|92638.8|44
1648705740000|2022-03-31 05:49:00|92698.9|92648.9|92707|92636|92714|92649.7|92693.6|92631.3|56
1648705750000|2022-03-31 05:49:10|92707.1|92636.9|92709.6|92639.2|92710.5|92649.8|92693.1|92630.9|62
1648705760000|2022-03-31 05:49:20|92699.8|92649.8|92698.7|92648.7|92710.5|92650.8|92697.8|92639.8|35
1648705770000|2022-03-31 05:49:30|92698.5|92648.5|92701.1|92651.1|92701.4|92651.4|92696.7|92646.7|45
1648705780000|2022-03-31 05:49:40|92701.2|92651.2|92697.1|92647.1|92702.2|92658|92682.9|92646|42
1648705790000|2022-03-31 05:49:50|92696.7|92646.7|92698.6|92648.6|92714.6|92650.4|92696.5|92631.3|54
1648705800000|2022-03-31 05:50:00|92698.7|92648.7|92695.8|92645.8|92711.1|92648.7|92694.2|92633.9|43
1648705810000|2022-03-31 05:50:10|92695.2|92645.2|92703.7|92629.4|92709.4|92645.7|92686.7|92625.6|50
1648705820000|2022-03-31 05:50:20|92688.7|92638.7|92702.1|92624.5|92703.8|92638.7|92680.4|92619.6|63
1648705830000|2022-03-31 05:50:30|92696.9|92625.6|92697.5|92615.6|92698.6|92636.2|92679.2|92612.4|53
1648705840000|2022-03-31 05:50:40|92696.2|92617|92687.1|92637.1|92700.7|92637.1|92684.3|92617|37
1648705850000|2022-03-31 05:50:50|92686.7|92636.7|92693.4|92616.9|92698.9|92636.7|92681.7|92615.3|49
1648705860000|2022-03-31 05:51:00|92691.5|92618.5|92679.3|92607.2|92691.8|92630.1|92670.3|92603.5|49
1648705870000|2022-03-31 05:51:10|92678.1|92606.6|92682.3|92609.1|92691.9|92613.1|92677.8|92605.4|51
1648705880000|2022-03-31 05:51:20|92682.1|92609.6|92690.8|92619.2|92696.6|92627.9|92676.3|92606.5|41
1648705890000|2022-03-31 05:51:30|92689.6|92618.7|92697.7|92616.5|92699.8|92619.3|92689.6|92610.9|59
1648705900000|2022-03-31 05:51:40|92695.5|92617.1|92700.4|92620.1|92702.6|92620.2|92693.6|92613.8|49
1648705910000|2022-03-31 05:51:50|92699.9|92620.3|92674.7|92624.7|92702|92628.4|92674.2|92612.9|51
1648705920000|2022-03-31 05:52:00|92686.3|92615.1|92683.6|92611.3|92697|92628.5|92670|92607.3|54
1648705930000|2022-03-31 05:52:10|92672.5|92622.5|92694.4|92610.8|92698.8|92629.6|92672.4|92607.8|48
1648705940000|2022-03-31 05:52:20|92694.7|92610.6|92691.2|92614.2|92696.9|92623.6|92673.4|92609|49
1648705950000|2022-03-31 05:52:30|92693.2|92612.5|92686.8|92609.1|92694.5|92618.1|92686.5|92609.1|38
1648705960000|2022-03-31 05:52:40|92686.6|92609.2|92685.9|92610.6|92695|92611.7|92684.6|92605.6|43
1648705970000|2022-03-31 05:52:50|92684.1|92611.8|92695.3|92608.7|92698.8|92618.3|92683.2|92608.4|47
1648705980000|2022-03-31 05:53:00|92693.5|92609.6|92693.2|92621.5|92700.6|92621.5|92690.2|92607.9|60
1648705990000|2022-03-31 05:53:10|92699.3|92621.3|92694.8|92617.6|92703.4|92631.7|92681.7|92615.8|61
1648706000000|2022-03-31 05:53:20|92694.7|92617.9|92696.5|92619.9|92697|92631.6|92681.6|92617.9|41
1648706010000|2022-03-31 05:53:30|92696.7|92620.3|92696.8|92622.5|92699.9|92623.4|92694.8|92620|38
1648706020000|2022-03-31 05:53:40|92698.1|92621.3|92673.7|92623.7|92698.1|92630.9|92672.9|92612.6|45
1648706030000|2022-03-31 05:53:50|92687.8|92610.8|92675.2|92625.2|92688.5|92627.1|92674|92610.8|34
1648706040000|2022-03-31 05:54:00|92691.5|92611.2|92686.5|92612.2|92691.6|92624.4|92674.3|92609.7|23
1648706050000|2022-03-31 05:54:10|92687.6|92611|92674.1|92624.1|92688.8|92625.6|92673.7|92610.4|35
1648706060000|2022-03-31 05:54:20|92672.9|92622.9|92627.4|92577.4|92672.9|92622.9|92627.1|92564.3|37
1648706070000|2022-03-31 05:54:30|92629.3|92579.3|92626.4|92576.4|92631.7|92581.7|92626.4|92576.4|47
1648706080000|2022-03-31 05:54:40|92626.5|92576.5|92618.2|92568.2|92631.8|92579.1|92618.2|92556.8|50
1648706090000|2022-03-31 05:54:50|92617.9|92567.9|92620.9|92570.9|92632.7|92572.5|92617.9|92558.3|43
1648706100000|2022-03-31 05:55:00|92621|92571|92618.3|92568.3|92634.8|92574.3|92607.5|92550.7|61
1648706110000|2022-03-31 05:55:10|92618.7|92568.7|92632.8|92558.6|92635|92569.7|92618.1|92553.5|37
1648706120000|2022-03-31 05:55:20|92633.4|92558.3|92636.2|92559.7|92640.2|92574|92619.6|92555.7|40
1648706130000|2022-03-31 05:55:30|92623.8|92573.8|92630.1|92554.3|92635.7|92574.5|92616.6|92554.3|37
1648706140000|2022-03-31 05:55:40|92629|92555.9|92632.7|92561.4|92633|92561.4|92627.5|92554.9|48
1648706150000|2022-03-31 05:55:50|92632.5|92560.7|92625.3|92575.3|92636.3|92577.8|92621|92560.4|42
1648706160000|2022-03-31 05:56:00|92625.7|92575.7|92622.4|92572.4|92639.3|92578.3|92622|92563.9|31
1648706170000|2022-03-31 05:56:10|92623|92573|92629|92579|92642.8|92580.9|92622.8|92563.9|50
1648706180000|2022-03-31 05:56:20|92628.5|92578.5|92642.6|92566.8|92645.5|92579.6|92627.6|92562.8|38
1648706190000|2022-03-31 05:56:30|92641.4|92567.9|92641|92564|92644.3|92579.7|92628.2|92563.7|38
1648706200000|2022-03-31 05:56:40|92641.4|92564.1|92648.8|92574.3|92649.4|92587.2|92633.4|92564.1|52
1648706210000|2022-03-31 05:56:50|92636.5|92586.5|92674.8|92624.8|92704.6|92642.9|92636.5|92585.2|64
1648706220000|2022-03-31 05:57:00|92672.8|92622.8|92685.3|92611.3|92696.7|92626.4|92646.6|92581.2|64
1648706230000|2022-03-31 05:57:10|92669.2|92619.2|92682.8|92602.4|92687|92619.8|92664.2|92599.5|44
1648706240000|2022-03-31 05:57:20|92682.9|92603.1|92634|92584|92690.2|92609|92631.7|92572.7|57
1648706250000|2022-03-31 05:57:30|92645.5|92573.6|92645|92574.9|92645.9|92584.3|92630.1|92572.8|44
1648706260000|2022-03-31 05:57:40|92635.9|92585.9|92644.1|92573|92645.9|92585.9|92632.3|92571.1|25
1648706270000|2022-03-31 05:57:50|92646.8|92572.8|92671.2|92621.2|92687.5|92626.5|92646.8|92572.8|56
1648706280000|2022-03-31 05:58:00|92670.7|92620.7|92686.7|92614.4|92694.6|92625.8|92670.6|92612.3|51
1648706290000|2022-03-31 05:58:10|92685.9|92615.2|92680.2|92598.2|92696.8|92626|92671.4|92596.9|61
1648706300000|2022-03-31 05:58:20|92680.9|92598.3|92688.3|92606.9|92693.3|92608|92680.9|92598.3|38
1648706310000|2022-03-31 05:58:30|92686.6|92607.8|92668.6|92618.6|92691.4|92621.4|92668.6|92599.9|59
1648706320000|2022-03-31 05:58:40|92692.8|92610.3|92693|92613|92698.4|92616.2|92687.2|92604.3|52
1648706330000|2022-03-31 05:58:50|92693.2|92613.2|92699.3|92607.1|92700.3|92623.2|92670.3|92607.1|58
1648706340000|2022-03-31 05:59:00|92695.1|92607.2|92674.2|92624.2|92699.5|92625.4|92674.2|92605.7|44
1648706350000|2022-03-31 05:59:10|92674.6|92624.6|92690.4|92613.9|92694.4|92625.4|92672.4|92611.5|56
1648706360000|2022-03-31 05:59:20|92689.9|92612.8|92681.6|92631.6|92691.7|92631.6|92675.4|92612.6|48
1648706370000|2022-03-31 05:59:30|92679.6|92629.6|92684.7|92613.3|92693.4|92630|92674.4|92608.9|42
1648706380000|2022-03-31 05:59:40|92674.3|92624.3|92688.7|92615.1|92693.7|92627.2|92672.1|92609.6|52
1648706390000|2022-03-31 05:59:50|92687.9|92614.4|92671.5|92592.8|92692.1|92616.6|92671.5|92592.8|46
1648706400000|2022-03-31 06:00:00|92672|92591.6|92675.6|92625.6|92693.7|92628|92669.4|92589.8|61
1648706410000|2022-03-31 06:00:10|92676.7|92626.7|92688.3|92611.4|92689.6|92628.6|92673.1|92609.8|53
1648706420000|2022-03-31 06:00:20|92688.1|92611.2|92681.4|92611|92688.1|92629.8|92672.1|92610.3|34
1648706430000|2022-03-31 06:00:30|92680.9|92610.4|92672.9|92622.9|92683.2|92628.6|92668.9|92610.4|39
1648706440000|2022-03-31 06:00:40|92674.6|92624.6|92661.5|92611.5|92676.9|92626.9|92661.5|92611.5|46
1648706450000|2022-03-31 06:00:50|92661.8|92611.8|92676.8|92604.9|92682.1|92614.3|92660.6|92593|45
1648706460000|2022-03-31 06:01:00|92667|92617|92671.1|92600|92678.3|92617.1|92662|92598.1|56
1648706470000|2022-03-31 06:01:10|92670.8|92600.1|92675.3|92602.6|92675.3|92613.9|92660.4|92598.9|39
1648706480000|2022-03-31 06:01:20|92675.9|92602.9|92662.6|92612.6|92676.7|92617.6|92662.6|92602.7|30
1648706490000|2022-03-31 06:01:30|92663|92613|92667.2|92617.2|92670.4|92623.4|92643.8|92608.6|32
1648706500000|2022-03-31 06:01:40|92669.5|92619.5|92670.6|92620.6|92674|92624|92664|92614|45
1648706510000|2022-03-31 06:01:50|92683.5|92610.1|92677.5|92627.5|92688.5|92629.7|92670.7|92607.5|42
1648706520000|2022-03-31 06:02:00|92677.4|92627.4|92676.5|92626.5|92688.1|92629.1|92673.9|92613.3|41
1648706530000|2022-03-31 06:02:10|92676.8|92626.8|92689.1|92639.1|92699.2|92641.3|92675.9|92625.9|60
1648706540000|2022-03-31 06:02:20|92690.7|92640.7|92685.3|92635.3|92695.4|92641.5|92681.9|92624.6|51
1648706550000|2022-03-31 06:02:30|92685.2|92635.2|92674.9|92624.9|92694|92635.2|92674.9|92619.3|37
1648706560000|2022-03-31 06:02:40|92675.1|92625.1|92676.5|92626.5|92686.2|92627|92671|92609.1|39
1648706570000|2022-03-31 06:02:50|92676.7|92626.7|92682.1|92632.1|92694.4|92632.8|92676.4|92620.7|45
1648706580000|2022-03-31 06:03:00|92695.5|92620.4|92680.3|92630.3|92695.5|92633.5|92676.7|92620.4|49
1648706590000|2022-03-31 06:03:10|92680.1|92630.1|92694.2|92644.2|92706.5|92646.2|92678.1|92627.1|62
1648706600000|2022-03-31 06:03:20|92693.9|92643.9|92703.3|92653.3|92705.4|92655.4|92692.5|92642.5|50
1648706610000|2022-03-31 06:03:30|92701.8|92651.8|92712.3|92662.3|92712.3|92662.3|92700.5|92650.5|52
1648706620000|2022-03-31 06:03:40|92712.1|92662.1|92709|92659|92712.3|92662.3|92704.4|92654.4|46
1648706630000|2022-03-31 06:03:50|92709.1|92659.1|92693.7|92668.7|92710.3|92671.5|92693.7|92657.6|33
1648706640000|2022-03-31 06:04:00|92693.8|92668.8|92706.2|92656.2|92709.9|92671.3|92691.2|92654.5|43
1648706650000|2022-03-31 06:04:10|92705.6|92655.6|92699.2|92649.2|92705.9|92668|92685.7|92649.2|40
1648706660000|2022-03-31 06:04:20|92698.8|92648.8|92703.6|92653.6|92705.3|92662.9|92687|92648.8|48
1648706670000|2022-03-31 06:04:30|92703|92653|92688.7|92663.7|92703|92666.1|92686.9|92650.2|41
1648706680000|2022-03-31 06:04:40|92688.6|92663.6|92693.1|92668.1|92710.6|92670|92686.8|92656.7|48
1648706690000|2022-03-31 06:04:50|92694.1|92669.1|92737.3|92687.3|92739.7|92693.1|92694.1|92669.1|56
1648706700000|2022-03-31 06:05:00|92735.3|92685.3|92721.9|92671.9|92737.2|92695.6|92702.4|92663.9|55
1648706710000|2022-03-31 06:05:10|92706.7|92681.7|92722.5|92672.5|92723.7|92684.5|92704.6|92669.1|40
1648706720000|2022-03-31 06:05:20|92722.2|92672.2|92733.9|92683.9|92735.3|92697|92708.1|92672.2|57
1648706730000|2022-03-31 06:05:30|92734.6|92684.6|92717.6|92692.6|92738.2|92699.3|92717.3|92683.2|57
1648706740000|2022-03-31 06:05:40|92718.8|92693.8|92714.3|92689.3|92721.7|92696.7|92714.1|92689.1|58
1648706750000|2022-03-31 06:05:50|92714.2|92689.2|92711.2|92686.2|92733.3|92694.1|92708.6|92679|68
1648706760000|2022-03-31 06:06:00|92709.3|92684.3|92716.3|92691.3|92736.4|92699.7|92706.5|92676.4|68
1648706770000|2022-03-31 06:06:10|92716.4|92691.4|92710.4|92660.4|92725.2|92691.4|92691.8|92647.8|55
1648706780000|2022-03-31 06:06:20|92711.7|92661.7|92721.7|92671.7|92724|92685.4|92702.1|92661.7|56
1648706790000|2022-03-31 06:06:30|92710|92685|92710.6|92685.6|92726.1|92690.1|92709.6|92672.5|47
1648706800000|2022-03-31 06:06:40|92710.7|92685.7|92720.5|92695.5|92721.3|92696.3|92709|92684|52
1648706810000|2022-03-31 06:06:50|92720.4|92695.4|92753.4|92703.4|92761.6|92723.5|92720.3|92682.7|46
1648706820000|2022-03-31 06:07:00|92752.8|92702.8|92728.4|92703.4|92753.8|92708.6|92728.4|92691|58
1648706830000|2022-03-31 06:07:10|92727.5|92702.5|92716.1|92691.1|92744|92704.2|92714.4|92676.9|56
1648706840000|2022-03-31 06:07:20|92716|92691|92706.3|92681.3|92727.9|92692.8|92705.6|92670.7|41
1648706850000|2022-03-31 06:07:30|92706|92681|92712.8|92662.8|92717.8|92681|92698.6|92662.3|19
1648706860000|2022-03-31 06:07:40|92712.2|92662.2|92680.2|92655.2|92713.4|92666.4|92673.3|92648.3|46
1648706870000|2022-03-31 06:07:50|92679.7|92654.7|92683|92658|92686.1|92661.1|92679.1|92654.1|53
1648706880000|2022-03-31 06:08:00|92681.4|92656.4|92667.1|92617.1|92686.2|92661.2|92656.1|92606.1|66
1648706890000|2022-03-31 06:08:10|92667.6|92617.6|92663.4|92638.4|92677.5|92638.4|92663.4|92617.6|56
1648706900000|2022-03-31 06:08:20|92673.9|92623.9|92672.5|92622.5|92684|92646|92664.8|92621.8|50
1648706910000|2022-03-31 06:08:30|92662.7|92637.7|92672.7|92622.7|92672.7|92640.3|92658.1|92618.6|43
1648706920000|2022-03-31 06:08:40|92671.5|92621.5|92673|92623|92674.6|92642.2|92656.3|92615|39
1648706930000|2022-03-31 06:08:50|92665.4|92640.4|92683.6|92633.6|92684.7|92647.2|92659.3|92626.5|36
1648706940000|2022-03-31 06:09:00|92683.3|92633.3|92681.4|92631.4|92683.3|92633.3|92678.4|92628.4|29
1648706950000|2022-03-31 06:09:10|92681.3|92631.3|92668.2|92618.2|92681.8|92640.4|92658.1|92614.9|47
1648706960000|2022-03-31 06:09:20|92668|92618|92658.3|92608.3|92669|92619|92655.8|92605.8|52
1648706970000|2022-03-31 06:09:30|92658.2|92608.2|92655.5|92605.5|92658.9|92608.9|92654.3|92604.3|42
1648706980000|2022-03-31 06:09:40|92651.7|92601.7|92659.3|92609.3|92660.2|92610.2|92648.1|92598.1|54
1648706990000|2022-03-31 06:09:50|92659.1|92609.1|92649.1|92624.1|92664.4|92625.7|92647.8|92608.6|28
1648707000000|2022-03-31 06:10:00|92648.3|92623.3|92649.7|92624.7|92661.2|92624.7|92643.9|92601.8|47
1648707010000|2022-03-31 06:10:10|92660.9|92610.9|92653.8|92603.8|92660.9|92625.5|92644.6|92603.8|48
1648707020000|2022-03-31 06:10:20|92654|92604|92645.2|92595.2|92656.3|92613.4|92638.4|92584.9|43
1648707030000|2022-03-31 06:10:30|92643.8|92593.8|92637.6|92587.6|92646.8|92596.8|92636.4|92586.4|50
1648707040000|2022-03-31 06:10:40|92637.1|92587.1|92643.3|92593.3|92647.6|92603.6|92624.8|92584.8|53
1648707050000|2022-03-31 06:10:50|92644.7|92594.7|92655.9|92605.9|92656.4|92613.1|92635|92592.3|46
1648707060000|2022-03-31 06:11:00|92654.4|92604.4|92657.3|92607.3|92663.7|92613.7|92649.1|92599.1|54
1648707070000|2022-03-31 06:11:10|92656.9|92606.9|92665.3|92615.3|92665.3|92615.3|92656.9|92606.9|39
1648707080000|2022-03-31 06:11:20|92667|92617|92653.9|92603.9|92670.9|92620.9|92651.7|92601.7|56
1648707090000|2022-03-31 06:11:30|92654.8|92604.8|92654.4|92604.4|92659.3|92621.5|92646.5|92602.8|46
1648707100000|2022-03-31 06:11:40|92653.7|92603.7|92641.4|92616.4|92657.5|92617.6|92641.4|92601.6|36
1648707110000|2022-03-31 06:11:50|92640.9|92615.9|92629.3|92579.3|92669.2|92631.7|92613.3|92575.3|66
1648707120000|2022-03-31 06:12:00|92631.7|92581.7|92660.4|92610.4|92660.9|92621.3|92620.8|92579.4|63
1648707130000|2022-03-31 06:12:10|92655.9|92605.9|92645.4|92595.4|92657.7|92607.7|92628.5|92581.5|63
1648707140000|2022-03-31 06:12:20|92646.8|92596.8|92650|92600|92652.8|92602.8|92646.8|92596.8|49
1648707150000|2022-03-31 06:12:30|92652.1|92602.1|92651.7|92601.7|92655.4|92605.4|92649.8|92599.8|32
1648707160000|2022-03-31 06:12:40|92651.5|92601.5|92664.7|92614.7|92666.3|92616.3|92640.9|92601.3|59
1648707170000|2022-03-31 06:12:50|92664|92614|92660.1|92610.1|92665.2|92615.2|92656.3|92606.3|50
1648707180000|2022-03-31 06:13:00|92647.8|92622.8|92642.9|92592.9|92655.1|92625|92637.8|92588.2|54
1648707190000|2022-03-31 06:13:10|92642.2|92592.2|92655.6|92605.6|92656.4|92613.3|92635.6|92591.8|56
1648707200000|2022-03-31 06:13:20|92655.8|92605.8|92630|92580|92655.8|92615.3|92626.6|92576.6|55
1648707210000|2022-03-31 06:13:30|92629.6|92579.6|92633.6|92583.6|92633.7|92583.7|92625.5|92575.5|45
1648707220000|2022-03-31 06:13:40|92633.5|92583.5|92636.7|92586.7|92638.1|92588.1|92630.2|92580.2|36
1648707230000|2022-03-31 06:13:50|92636.4|92586.4|92625.9|92575.9|92636.9|92599.6|92622.3|92572.3|48
1648707240000|2022-03-31 06:14:00|92626.1|92576.1|92626.8|92576.8|92633.4|92583.4|92625.8|92575.8|46
1648707250000|2022-03-31 06:14:10|92628.1|92578.1|92621.7|92571.7|92632|92582|92621.7|92571.7|35
1648707260000|2022-03-31 06:14:20|92622.1|92572.1|92626.7|92576.7|92627.7|92577.7|92621.3|92571.3|39
1648707270000|2022-03-31 06:14:30|92626|92576|92622.6|92572.6|92636.1|92593.8|92617.3|92571.2|42
1648707280000|2022-03-31 06:14:40|92624.2|92574.2|92605.6|92555.6|92627.8|92577.8|92603.3|92553.3|56
1648707290000|2022-03-31 06:14:50|92605.4|92555.4|92597.6|92547.6|92609.9|92559.9|92597.6|92547.6|44
1648707300000|2022-03-31 06:15:00|92595.2|92545.2|92597.6|92547.6|92600.5|92550.5|92592.4|92542.4|51
1648707310000|2022-03-31 06:15:10|92598|92548|92594.3|92544.3|92598|92548|92590.1|92540.1|51
1648707320000|2022-03-31 06:15:20|92594|92544|92593.9|92543.9|92596.6|92546.6|92588|92538|49
1648707330000|2022-03-31 06:15:30|92593.8|92543.8|92589.5|92539.5|92600.6|92550.6|92589.5|92539.5|45
1648707340000|2022-03-31 06:15:40|92592.4|92542.4|92602.9|92552.9|92604.9|92554.9|92592|92542|57
1648707350000|2022-03-31 06:15:50|92605.2|92555.2|92598.6|92548.6|92606.1|92556.1|92598.6|92548.6|41
1648707360000|2022-03-31 06:16:00|92598.9|92548.9|92607.1|92557.1|92608.6|92558.6|92598.9|92548.9|35
1648707370000|2022-03-31 06:16:10|92607.4|92557.4|92606.1|92556.1|92612.9|92562.9|92602.8|92552.8|58
1648707380000|2022-03-31 06:16:20|92606.4|92556.4|92606.2|92556.2|92609.2|92559.2|92603.9|92553.9|50
1648707390000|2022-03-31 06:16:30|92606.3|92556.3|92606.5|92556.5|92606.5|92556.5|92594.9|92544.9|61
1648707400000|2022-03-31 06:16:40|92605.6|92555.6|92605.6|92555.6|92618.3|92568.8|92592.6|92544.4|42
1648707410000|2022-03-31 06:16:50|92591.6|92566.6|92604.9|92554.9|92606.5|92567.5|92591.6|92553.5|42
1648707420000|2022-03-31 06:17:00|92605|92555|92605.2|92555.2|92606.3|92568.4|92586.3|92548.3|50
1648707430000|2022-03-31 06:17:10|92612.2|92562.2|92617.6|92567.6|92625.9|92578.2|92599.9|92558|75
1648707440000|2022-03-31 06:17:20|92603.9|92578.9|92628.3|92578.3|92638.8|92588.8|92600.3|92559.8|77
1648707450000|2022-03-31 06:17:30|92628.5|92578.5|92625.1|92575.1|92633.8|92589.7|92603.7|92562.5|63
1648707460000|2022-03-31 06:17:40|92612.6|92562.6|92599.9|92574.9|92612.6|92575.2|92595.1|92556.6|61
1648707470000|2022-03-31 06:17:50|92600.1|92575.1|92631.4|92581.4|92637.3|92600.6|92597.6|92570.1|64
1648707480000|2022-03-31 06:18:00|92632|92582|92621.1|92596.1|92634.2|92596.7|92617.8|92581.6|48
1648707490000|2022-03-31 06:18:10|92621.2|92596.2|92623.2|92598.2|92630|92598.9|92616.6|92580|43
1648707500000|2022-03-31 06:18:20|92623.7|92598.7|92617.8|92592.8|92623.7|92598.7|92617.8|92592.8|40
1648707510000|2022-03-31 06:18:30|92618.2|92593.2|92624.1|92599.1|92636.4|92601.7|92614|92586.4|55
1648707520000|2022-03-31 06:18:40|92623|92598|92628.9|92603.9|92630.3|92605.3|92623|92598|44
1648707530000|2022-03-31 06:18:50|92630.9|92605.9|92637.6|92612.6|92653.8|92617|92627.7|92602|43
1648707540000|2022-03-31 06:19:00|92637.8|92612.8|92659.2|92609.2|92659.7|92620.1|92637.3|92604.8|50
1648707550000|2022-03-31 06:19:10|92659|92609|92646.7|92621.7|92660.4|92622.4|92644.8|92606.3|44
1648707560000|2022-03-31 06:19:20|92646.9|92621.9|92645.3|92620.3|92660|92621.9|92643.3|92605.7|40
1648707570000|2022-03-31 06:19:30|92645.4|92620.4|92647.9|92622.9|92648.2|92623.2|92645.4|92620.4|14
1648707580000|2022-03-31 06:19:40|92647.6|92622.6|92640.5|92615.5|92663.6|92623.9|92637.5|92602.2|74
1648707590000|2022-03-31 06:19:50|92640.2|92615.2|92657.9|92607.9|92661.2|92624.4|92640.2|92601.7|68
1648707600000|2022-03-31 06:20:00|92659|92609|92669.3|92619.3|92669.3|92629.2|92644.5|92604|59
1648707610000|2022-03-31 06:20:10|92665.5|92615.5|92659.6|92634.6|92680|92636.8|92657.4|92614.3|62
1648707620000|2022-03-31 06:20:20|92658.8|92633.8|92653.1|92628.1|92661.3|92636.3|92652.5|92627.5|54
1648707630000|2022-03-31 06:20:30|92654|92629|92645.6|92595.6|92658.8|92629|92635|92594.5|67
1648707640000|2022-03-31 06:20:40|92647.6|92597.6|92647.2|92622.2|92663.4|92626.6|92636.6|92597.1|79
1648707650000|2022-03-31 06:20:50|92646.9|92621.9|92666.9|92616.9|92669.5|92625.1|92646|92608.9|67
1648707660000|2022-03-31 06:21:00|92664.2|92614.2|92670.3|92620.3|92672.7|92636.2|92654.3|92614|70
1648707670000|2022-03-31 06:21:10|92669.5|92619.5|92674.8|92624.8|92674.8|92634.9|92658.3|92619.5|47
1648707680000|2022-03-31 06:21:20|92671.6|92621.6|92670.5|92620.5|92673.3|92635.9|92655.5|92615.6|49
1648707690000|2022-03-31 06:21:30|92670.7|92620.7|92655.7|92630.7|92675.8|92641.3|92647.1|92611.1|63
1648707700000|2022-03-31 06:21:40|92656.6|92631.6|92651.6|92626.6|92656.6|92631.6|92649|92624|55
1648707710000|2022-03-31 06:21:50|92652.8|92627.8|92652.7|92627.7|92654.9|92629.9|92651.6|92626.6|36
1648707720000|2022-03-31 06:22:00|92651.3|92626.3|92648|92623|92665.7|92627.8|92645.5|92606.9|63
1648707730000|2022-03-31 06:22:10|92647.6|92622.6|92643.3|92618.3|92661.5|92625|92640.4|92605.3|57
1648707740000|2022-03-31 06:22:20|92642.6|92617.6|92643.8|92618.8|92646.5|92621.5|92642.6|92617.6|55
1648707750000|2022-03-31 06:22:30|92643.7|92618.7|92645.3|92620.3|92646.4|92621.4|92641.4|92616.4|51
1648707760000|2022-03-31 06:22:40|92644.5|92619.5|92643.1|92618.1|92646.5|92621.5|92639.8|92614.8|69
1648707770000|2022-03-31 06:22:50|92642.7|92617.7|92642.2|92617.2|92654.8|92617.7|92639.8|92604.3|28
1648707780000|2022-03-31 06:23:00|92642|92617|92643.9|92618.9|92647.3|92622.3|92639.2|92614.2|68
1648707790000|2022-03-31 06:23:10|92643.8|92618.8|92635.4|92610.4|92644.2|92619.2|92630.6|92605.6|57
1648707800000|2022-03-31 06:23:20|92636.1|92611.1|92637.9|92612.9|92644.2|92619.2|92633.9|92608.9|63
1648707810000|2022-03-31 06:23:30|92637.7|92612.7|92637.5|92612.5|92650.9|92614|92632.8|92597.5|36
1648707820000|2022-03-31 06:23:40|92637.7|92612.7|92635.9|92610.9|92650.2|92613.2|92634.7|92599.1|50
1648707830000|2022-03-31 06:23:50|92636.6|92611.6|92633.7|92608.7|92639.6|92614.6|92633.7|92608.7|49
1648707840000|2022-03-31 06:24:00|92633.9|92608.9|92628.5|92603.5|92633.9|92608.9|92624.6|92599.6|50
1648707850000|2022-03-31 06:24:10|92628.2|92603.2|92635.8|92610.8|92649.1|92611.1|92627.1|92594.4|53
1648707860000|2022-03-31 06:24:20|92635.6|92610.6|92633.8|92608.8|92646.9|92611.8|92632|92595.7|33
1648707870000|2022-03-31 06:24:30|92633.9|92608.9|92638.4|92613.4|92649.9|92615.8|92633.8|92599.5|43
1648707880000|2022-03-31 06:24:40|92638.9|92613.9|92634.7|92609.7|92648.4|92614.1|92632.7|92597.7|43
1648707890000|2022-03-31 06:24:50|92632.4|92607.4|92626.2|92601.2|92636.1|92607.8|92623.4|92585.9|35
1648707900000|2022-03-31 06:25:00|92638.5|92588.5|92632.5|92607.5|92644.8|92609.5|92619.6|92582|56
1648707910000|2022-03-31 06:25:10|92633.4|92608.4|92633.2|92608.2|92637.5|92612.5|92632.9|92607.9|37
1648707920000|2022-03-31 06:25:20|92632.9|92607.9|92626.4|92601.4|92638|92608.1|92626.4|92588|34
1648707930000|2022-03-31 06:25:30|92626.1|92601.1|92625.8|92600.8|92630.4|92605.4|92622.5|92597.5|58
1648707940000|2022-03-31 06:25:40|92632.4|92607.4|92632.5|92607.5|92646.1|92612|92630.5|92592.6|39
1648707950000|2022-03-31 06:25:50|92633|92608|92632.4|92607.4|92634.5|92609.5|92632.1|92607.1|31
1648707960000|2022-03-31 06:26:00|92632.5|92607.5|92654.2|92604.2|92654.2|92615.3|92632.4|92603.3|38
1648707970000|2022-03-31 06:26:10|92653.5|92603.5|92657.6|92607.6|92658.6|92608.6|92653.5|92603.5|49
1648707980000|2022-03-31 06:26:20|92658.5|92608.5|92640.9|92615.9|92658.8|92615.9|92640.6|92603.2|32
1648707990000|2022-03-31 06:26:30|92641.2|92616.2|92651.2|92626.2|92664.4|92629.7|92640.7|92611.1|52
1648708000000|2022-03-31 06:26:40|92651.6|92626.6|92655.4|92630.4|92656.6|92631.6|92650.4|92625.4|42
1648708010000|2022-03-31 06:26:50|92655.2|92630.2|92657.3|92632.3|92669.9|92635.2|92654.8|92617.7|49
1648708020000|2022-03-31 06:27:00|92655.9|92630.9|92656.6|92631.6|92657.9|92632.9|92654.9|92629.9|44
1648708030000|2022-03-31 06:27:10|92656.5|92631.5|92655.4|92630.4|92657|92632|92654.5|92629.5|25
1648708040000|2022-03-31 06:27:20|92655.2|92630.2|92655.4|92630.4|92656|92631|92655.1|92630.1|18
1648708050000|2022-03-31 06:27:30|92655.2|92630.2|92647.9|92597.9|92655.4|92630.4|92634.1|92597.5|35
1648708060000|2022-03-31 06:27:40|92648.6|92598.6|92646.9|92596.9|92648.7|92610.4|92633.3|92594.9|49
1648708070000|2022-03-31 06:27:50|92647.2|92597.2|92636.6|92611.6|92649.6|92612.8|92635.2|92593.9|38
1648708080000|2022-03-31 06:28:00|92636.7|92611.7|92641.5|92616.5|92651.2|92616.6|92635.3|92600.7|46
1648708090000|2022-03-31 06:28:10|92641.9|92616.9|92646.1|92621.1|92659.1|92622.2|92640.6|92601.9|40
1648708100000|2022-03-31 06:28:20|92646.4|92621.4|92649.4|92624.4|92661.3|92624.5|92645|92610.8|39
1648708110000|2022-03-31 06:28:30|92649.2|92624.2|92665.9|92615.9|92665.9|92628.2|92647.7|92615.9|44
1648708120000|2022-03-31 06:28:40|92652|92627|92648.7|92598.7|92662.4|92627|92635.9|92598.7|52
1648708130000|2022-03-31 06:28:50|92650.4|92600.4|92643.3|92593.3|92650.4|92607.8|92632.3|92592.2|64
1648708140000|2022-03-31 06:29:00|92643.2|92593.2|92644.1|92619.1|92644.9|92619.1|92626.9|92589.8|42
1648708150000|2022-03-31 06:29:10|92644.8|92619.8|92653.5|92603.5|92668.8|92631|92633.2|92602.2|54
1648708160000|2022-03-31 06:29:20|92653.8|92603.8|92633.3|92608.3|92653.8|92614.2|92633.1|92595.8|52
1648708170000|2022-03-31 06:29:30|92633.6|92608.6|92645.5|92595.5|92647.1|92610.2|92632.7|92594.3|54
1648708180000|2022-03-31 06:29:40|92645.8|92595.8|92648.1|92598.1|92649.1|92599.1|92644.3|92594.3|43
1648708190000|2022-03-31 06:29:50|92647.2|92597.2|92640.3|92590.3|92647.2|92603.4|92628.4|92590.3|46
1648708200000|2022-03-31 06:30:00|92638.3|92588.3|92642.7|92592.7|92646.2|92596.2|92630.3|92580.3|60
1648708210000|2022-03-31 06:30:10|92642.5|92592.5|92627.9|92602.9|92642.9|92606.7|92626.8|92588.3|49
1648708220000|2022-03-31 06:30:20|92627.6|92602.6|92645.7|92595.7|92646.8|92609.6|92626.2|92591.4|54
1648708230000|2022-03-31 06:30:30|92645.9|92595.9|92645|92595|92646.7|92596.7|92642.9|92592.9|48
1648708240000|2022-03-31 06:30:40|92644.9|92594.9|92640.2|92590.2|92649.5|92604.5|92628.6|92590.2|44
1648708250000|2022-03-31 06:30:50|92640.5|92590.5|92637.2|92587.2|92643.7|92602|92625.6|92586.3|42
1648708260000|2022-03-31 06:31:00|92637|92587|92626.9|92576.9|92637.4|92596|92614.7|92576.2|56
1648708270000|2022-03-31 06:31:10|92626.7|92576.7|92625.1|92575.1|92629|92579|92625.1|92575.1|42
1648708280000|2022-03-31 06:31:20|92624.9|92574.9|92623.8|92573.8|92626.7|92576.7|92623|92573|39
1648708290000|2022-03-31 06:31:30|92624.3|92574.3|92624.1|92574.1|92625.2|92575.2|92621.3|92571.3|49
1648708300000|2022-03-31 06:31:40|92624.3|92574.3|92624.9|92574.9|92627.5|92577.5|92620.5|92570.5|43
1648708310000|2022-03-31 06:31:50|92625.3|92575.3|92622.5|92572.5|92626.7|92576.7|92622|92572|45
1648708320000|2022-03-31 06:32:00|92621.8|92571.8|92605.2|92555.2|92621.8|92571.8|92604.5|92554.5|57
1648708330000|2022-03-31 06:32:10|92605.3|92555.3|92594|92544|92605.3|92559.2|92584|92544|52
1648708340000|2022-03-31 06:32:20|92592.4|92542.4|92589|92539|92594|92544|92589|92539|39
1648708350000|2022-03-31 06:32:30|92588.9|92538.9|92586.5|92536.5|92589.7|92539.7|92586.5|92536.5|42
1648708360000|2022-03-31 06:32:40|92586.3|92536.3|92575.4|92550.4|92589.1|92550.4|92575.4|92536.3|44
1648708370000|2022-03-31 06:32:50|92575|92550|92582.8|92532.8|92587.2|92550.3|92566.1|92527.5|47
1648708380000|2022-03-31 06:33:00|92584.3|92534.3|92585.1|92535.1|92586.3|92536.3|92581.7|92531.7|45
1648708390000|2022-03-31 06:33:10|92585.3|92535.3|92587.9|92562.9|92588.4|92563.4|92573.6|92535.3|55
1648708400000|2022-03-31 06:33:20|92587.7|92562.7|92588.4|92563.4|92589.6|92564.6|92586.6|92561.6|46
1648708410000|2022-03-31 06:33:30|92587.8|92562.8|92584.4|92559.4|92589.4|92564.4|92583.7|92558.7|39
1648708420000|2022-03-31 06:33:40|92595.3|92545.3|92577.6|92552.6|92595.3|92557.8|92577.5|92536.5|35
1648708430000|2022-03-31 06:33:50|92577.2|92552.2|92570.6|92545.6|92577.2|92552.2|92567.7|92542.7|48
1648708440000|2022-03-31 06:34:00|92570.8|92545.8|92570.6|92545.6|92572.9|92547.9|92568.7|92543.7|42
1648708450000|2022-03-31 06:34:10|92570.4|92545.4|92572.1|92547.1|92576.5|92551.5|92568.7|92543.7|47
1648708460000|2022-03-31 06:34:20|92571.9|92546.9|92578.2|92553.2|92578.2|92553.2|92571.9|92546.9|41
1648708470000|2022-03-31 06:34:30|92578.3|92553.3|92592.7|92567.7|92592.7|92567.7|92572.2|92547.2|38
1648708480000|2022-03-31 06:34:40|92592.3|92567.3|92600.5|92575.5|92602.2|92577.2|92592.3|92567.3|56
1648708490000|2022-03-31 06:34:50|92601.3|92576.3|92602.5|92577.5|92602.6|92577.6|92601|92576|36
1648708500000|2022-03-31 06:35:00|92602.7|92577.7|92588|92563|92609.2|92577.7|92587.4|92559.2|57
1648708510000|2022-03-31 06:35:10|92588.1|92563.1|92589.8|92564.8|92591.8|92566.8|92584.4|92559.4|48
1648708520000|2022-03-31 06:35:20|92589.6|92564.6|92609.3|92584.3|92609.4|92584.4|92589.6|92564.6|61
1648708530000|2022-03-31 06:35:30|92613.2|92588.2|92645.9|92620.9|92646.1|92621.1|92613.2|92580.2|72
1648708540000|2022-03-31 06:35:40|92645.8|92620.8|92690.6|92640.6|92697.8|92661.1|92643.7|92618.7|66
1648708550000|2022-03-31 06:35:50|92691.1|92641.1|92703.1|92678.1|92712.5|92687.5|92671.6|92640.8|74
1648708560000|2022-03-31 06:36:00|92702.7|92677.7|92710.5|92685.5|92713.8|92688.8|92691.1|92666.1|69
1648708570000|2022-03-31 06:36:10|92709.9|92684.9|92715.5|92690.5|92733.3|92703|92709.2|92683.3|76
1648708580000|2022-03-31 06:36:20|92717.2|92692.2|92714.2|92689.2|92722.9|92693.9|92692.9|92658.3|72
1648708590000|2022-03-31 06:36:30|92726.4|92676.4|92696.9|92671.9|92727.1|92694.1|92696.1|92670.6|66
1648708600000|2022-03-31 06:36:40|92695.3|92670.3|92720.5|92670.5|92724.5|92690.6|92690.4|92665.4|76
1648708610000|2022-03-31 06:36:50|92720.3|92670.3|92701.9|92676.9|92720.9|92684|92689.3|92662|70
1648708620000|2022-03-31 06:37:00|92704.6|92679.6|92701.6|92676.6|92710.6|92685.6|92695.9|92670.9|70
1648708630000|2022-03-31 06:37:10|92702.7|92677.7|92701.9|92676.9|92712.2|92687.2|92698.5|92673.5|68
1648708640000|2022-03-31 06:37:20|92702.3|92677.3|92713.4|92688.4|92714.7|92689.7|92700.5|92675.5|66
1648708650000|2022-03-31 06:37:30|92714.2|92689.2|92706|92681|92714.3|92689.3|92703.6|92678.6|51
1648708660000|2022-03-31 06:37:40|92706.2|92681.2|92698.8|92673.8|92706.4|92681.4|92696.5|92671.5|55
1648708670000|2022-03-31 06:37:50|92698.9|92673.9|92674|92649|92698.9|92673.9|92670.3|92645.3|74
1648708680000|2022-03-31 06:38:00|92673.9|92648.9|92679.9|92654.9|92682.4|92657.4|92672.2|92647.2|56
1648708690000|2022-03-31 06:38:10|92680|92655|92671.8|92646.8|92681.1|92656.1|92670.2|92645.2|63
1648708700000|2022-03-31 06:38:20|92673.3|92648.3|92679.5|92654.5|92682|92657|92670.4|92645.4|63
1648708710000|2022-03-31 06:38:30|92679.6|92654.6|92670.6|92645.6|92679.7|92654.7|92669.3|92644.3|50
1648708720000|2022-03-31 06:38:40|92670.7|92645.7|92669.9|92644.9|92673.9|92648.9|92660.2|92635.2|46
1648708730000|2022-03-31 06:38:50|92668.9|92643.9|92678.5|92653.5|92701.9|92666.3|92667.1|92642.1|69
1648708740000|2022-03-31 06:39:00|92680.9|92655.9|92675.8|92650.8|92686.6|92661.6|92674.1|92649.1|53
1648708750000|2022-03-31 06:39:10|92676.1|92651.1|92691.3|92666.3|92693.6|92668.6|92671.3|92646.3|62
1648708760000|2022-03-31 06:39:20|92691.5|92666.5|92685.7|92660.7|92695.3|92670.3|92684.1|92659.1|53
1648708770000|2022-03-31 06:39:30|92685.4|92660.4|92688.6|92663.6|92704.7|92668|92675.4|92639|65
1648708780000|2022-03-31 06:39:40|92689.4|92664.4|92671.4|92621.4|92689.8|92664.8|92656.2|92619.6|59
1648708790000|2022-03-31 06:39:50|92670.6|92620.6|92639.4|92614.4|92670.6|92634|92637.5|92612|65
1648708800000|2022-03-31 06:40:00|92640.5|92615.5|92655.9|92605.9|92663|92626.7|92627.2|92589.2|68
1648708810000|2022-03-31 06:40:10|92660.8|92610.8|92631.8|92606.8|92660.8|92610.8|92629.5|92592.5|63
1648708820000|2022-03-31 06:40:20|92631.7|92606.7|92639.1|92589.1|92645.4|92606.7|92629|92589.1|49
1648708830000|2022-03-31 06:40:30|92639.2|92589.2|92636.6|92586.6|92642.4|92607.3|92617.1|92576.8|59
1648708840000|2022-03-31 06:40:40|92637.6|92587.6|92643.9|92593.9|92645.7|92601.6|92625.2|92587.6|46
1648708850000|2022-03-31 06:40:50|92643.3|92593.3|92636.2|92586.2|92646.2|92604.5|92629.1|92585.3|53
1648708860000|2022-03-31 06:41:00|92636|92586|92639|92589|92640.3|92590.3|92632.6|92582.6|33
1648708870000|2022-03-31 06:41:10|92639.5|92589.5|92629.9|92579.9|92639.7|92589.7|92628.7|92578.7|46
1648708880000|2022-03-31 06:41:20|92629.8|92579.8|92644.1|92594.1|92646.5|92603.5|92628.5|92579.8|58
1648708890000|2022-03-31 06:41:30|92643.5|92593.5|92645.3|92595.3|92647.7|92602.7|92627.7|92589.6|45
1648708900000|2022-03-31 06:41:40|92645.5|92595.5|92645|92595|92652.1|92612.2|92627.5|92586.3|50
1648708910000|2022-03-31 06:41:50|92644.9|92594.9|92619.6|92594.6|92644.9|92604.1|92619.6|92590|63
1648708920000|2022-03-31 06:42:00|92618.7|92593.7|92604|92579|92618.7|92593.7|92600.9|92575.9|59
1648708930000|2022-03-31 06:42:10|92602.4|92577.4|92609.5|92584.5|92611.3|92586.3|92602.1|92577.1|35
1648708940000|2022-03-31 06:42:20|92610.6|92585.6|92615.8|92590.8|92622.9|92597.9|92610.6|92585.6|45
1648708950000|2022-03-31 06:42:30|92617|92592|92610.6|92560.6|92625|92594.1|92598.1|92560.6|61
1648708960000|2022-03-31 06:42:40|92609.8|92559.8|92624.6|92574.6|92624.7|92574.7|92608.4|92558.4|60
1648708970000|2022-03-31 06:42:50|92624.7|92574.7|92608.2|92583.2|92625.1|92587.8|92606.5|92569|44
1648708980000|2022-03-31 06:43:00|92608.1|92583.1|92612.4|92587.4|92612.7|92587.7|92607.9|92582.9|40
1648708990000|2022-03-31 06:43:10|92612.5|92587.5|92595.9|92570.9|92612.5|92587.5|92595.5|92560|61
1648709000000|2022-03-31 06:43:20|92595.8|92570.8|92614.5|92589.5|92628.6|92589.5|92594.5|92569.5|58
1648709010000|2022-03-31 06:43:30|92614.1|92589.1|92610.5|92585.5|92614.5|92589.5|92599.5|92574.5|61
1648709020000|2022-03-31 06:43:40|92610.4|92585.4|92605|92580|92613.5|92588.5|92602.2|92577.2|57
1648709030000|2022-03-31 06:43:50|92605.2|92580.2|92607.5|92582.5|92614|92583.2|92600|92561.6|57
1648709040000|2022-03-31 06:44:00|92607.3|92582.3|92614.4|92589.4|92615.3|92590.3|92606.2|92581.2|42
1648709050000|2022-03-31 06:44:10|92614.2|92589.2|92599.4|92574.4|92615.7|92590.7|92599.1|92574.1|47
1648709060000|2022-03-31 06:44:20|92599.6|92574.6|92578.7|92553.7|92605.5|92574.6|92577.1|92539.9|54
1648709070000|2022-03-31 06:44:30|92578.6|92553.6|92585.6|92535.6|92597.3|92554.5|92575.6|92531.2|65
1648709080000|2022-03-31 06:44:40|92586.3|92536.3|92587.2|92537.2|92596.1|92546.1|92585.1|92535.1|70
1648709090000|2022-03-31 06:44:50|92586.3|92536.3|92594.2|92544.2|92594.2|92554.6|92575.5|92536.3|52
1648709100000|2022-03-31 06:45:00|92580.8|92555.8|92579.1|92529.1|92599.6|92560.8|92577.7|92527.7|66
1648709110000|2022-03-31 06:45:10|92581.6|92531.6|92571.8|92546.8|92595.3|92552.8|92570.4|92531.4|71
1648709120000|2022-03-31 06:45:20|92572.3|92547.3|92580.7|92555.7|92581.1|92556.1|92570.2|92545.2|50
1648709130000|2022-03-31 06:45:30|92580.1|92555.1|92584.5|92534.5|92594.9|92555.5|92572.6|92534.5|54
1648709140000|2022-03-31 06:45:40|92585.3|92535.3|92568.2|92543.2|92586.5|92543.7|92566.2|92530|48
1648709150000|2022-03-31 06:45:50|92569.7|92544.7|92581.9|92556.9|92594.1|92558.3|92568.9|92543|58
1648709160000|2022-03-31 06:46:00|92581.7|92556.7|92576.8|92551.8|92583.2|92558.2|92574.8|92549.8|49
1648709170000|2022-03-31 06:46:10|92577.2|92552.2|92565.5|92540.5|92578.9|92552.3|92563.7|92528.4|57
1648709180000|2022-03-31 06:46:20|92565.8|92540.8|92556.4|92531.4|92568|92542.2|92554.7|92517.6|54
1648709190000|2022-03-31 06:46:30|92558.4|92533.4|92556.7|92531.7|92575.4|92538.9|92556.4|92525.4|58
1648709200000|2022-03-31 06:46:40|92557.1|92532.1|92555.8|92530.8|92561.3|92536.3|92554.5|92529.5|55
1648709210000|2022-03-31 06:46:50|92553.2|92528.2|92548.8|92523.8|92564.6|92528.9|92541.9|92503.1|64
1648709220000|2022-03-31 06:47:00|92549.6|92524.6|92547.5|92522.5|92572.8|92537.2|92544.7|92514.2|67
1648709230000|2022-03-31 06:47:10|92548.8|92523.8|92556.6|92531.6|92559.4|92534.4|92548.8|92523.8|56
1648709240000|2022-03-31 06:47:20|92555.8|92530.8|92569.2|92519.2|92571|92533.9|92555.8|92518.2|56
1648709250000|2022-03-31 06:47:30|92569.4|92519.4|92572.3|92522.3|92575|92537.1|92558.9|92519.4|63
1648709260000|2022-03-31 06:47:40|92573|92523|92567|92517|92573.1|92532.9|92556|92517|46
1648709270000|2022-03-31 06:47:50|92565.8|92515.8|92567.9|92517.9|92568.7|92518.7|92565.8|92515.8|39
1648709280000|2022-03-31 06:48:00|92566.8|92516.8|92564.9|92539.9|92577.7|92540|92554.5|92516.8|68
1648709290000|2022-03-31 06:48:10|92576.4|92526.4|92577.7|92527.7|92579.6|92542.9|92560.5|92524|65
1648709300000|2022-03-31 06:48:20|92578|92528|92579.6|92529.6|92584|92546.1|92564.2|92528|50
1648709310000|2022-03-31 06:48:30|92579.3|92529.3|92577.7|92527.7|92583.2|92538.7|92560.8|92522.8|53
1648709320000|2022-03-31 06:48:40|92576.5|92526.5|92561.4|92536.4|92576.5|92537.6|92561.4|92523.1|41
1648709330000|2022-03-31 06:48:50|92561.5|92536.5|92573.7|92523.7|92574.9|92538.7|92559.9|92523.3|35
1648709340000|2022-03-31 06:49:00|92578|92528|92566.3|92541.3|92578|92541.4|92557.6|92519.6|47
1648709350000|2022-03-31 06:49:10|92568.1|92543.1|92569.7|92544.7|92577.6|92552.6|92566.2|92541.2|52
1648709360000|2022-03-31 06:49:20|92570.9|92545.9|92564.7|92539.7|92587.8|92548.5|92564.7|92531.7|59
1648709370000|2022-03-31 06:49:30|92565.6|92540.6|92563.7|92538.7|92578.1|92547|92562.7|92526.4|53
1648709380000|2022-03-31 06:49:40|92563.8|92538.8|92588.6|92538.6|92588.6|92546.6|92562.6|92525.7|59
1648709390000|2022-03-31 06:49:50|92589|92539|92584.6|92534.6|92589|92539|92583.2|92533.2|50
1648709400000|2022-03-31 06:50:00|92584.9|92534.9|92584|92534|92585.2|92545.1|92570.1|92530.9|57
1648709410000|2022-03-31 06:50:10|92584.6|92534.6|92580.5|92530.5|92585|92535|92580.4|92530.4|56
1648709420000|2022-03-31 06:50:20|92581.5|92531.5|92579.2|92529.2|92581.5|92539.8|92562.3|92523.8|51
1648709430000|2022-03-31 06:50:30|92578.4|92528.4|92607.6|92557.6|92611.6|92565.5|92577.2|92527.2|52
1648709440000|2022-03-31 06:50:40|92607.8|92557.8|92598.3|92548.3|92607.8|92557.8|92597.9|92547.9|59
1648709450000|2022-03-31 06:50:50|92598.1|92548.1|92593.7|92568.7|92598.3|92569.5|92558.6|92520.5|71
1648709460000|2022-03-31 06:51:00|92604.7|92554.7|92595.5|92570.5|92608.2|92575.9|92593.4|92554.6|60
1648709470000|2022-03-31 06:51:10|92595.7|92570.7|92604.1|92579.1|92617.1|92580.3|92571.6|92541.1|72
1648709480000|2022-03-31 06:51:20|92604|92579|92605.3|92580.3|92619.2|92581.3|92603.6|92567.1|60
1648709490000|2022-03-31 06:51:30|92605.4|92580.4|92599|92574|92618.8|92580.4|92598.7|92563.9|61
1648709500000|2022-03-31 06:51:40|92600.8|92575.8|92601.2|92576.2|92602.6|92577.6|92598.5|92573.5|56
1648709510000|2022-03-31 06:51:50|92600.6|92575.6|92595|92570|92601.6|92576.6|92595|92570|46
1648709520000|2022-03-31 06:52:00|92594|92569|92619.4|92569.4|92620.1|92585.5|92590.2|92555.9|68
1648709530000|2022-03-31 06:52:10|92620.3|92570.3|92629|92604|92639|92606.3|92619.7|92569.7|59
1648709540000|2022-03-31 06:52:20|92629.2|92604.2|92629.9|92579.9|92643.5|92604.2|92618.5|92579.9|59
1648709550000|2022-03-31 06:52:30|92630|92580|92648|92598|92648|92607.2|92629.8|92579.8|64
1648709560000|2022-03-31 06:52:40|92648.2|92598.2|92650|92600|92651.6|92613.5|92632.4|92596.1|49
1648709570000|2022-03-31 06:52:50|92626.8|92601.8|92640.6|92615.6|92655.5|92616.2|92620.9|92582.5|60
1648709580000|2022-03-31 06:53:00|92640.3|92615.3|92654.3|92604.3|92654.3|92616.5|92630.3|92585.1|64
1648709590000|2022-03-31 06:53:10|92654.4|92604.4|92650.2|92600.2|92656.4|92620.4|92636.2|92598.9|54
1648709600000|2022-03-31 06:53:20|92647.7|92597.7|92628.8|92603.8|92649|92611.6|92627.7|92594.5|61
1648709610000|2022-03-31 06:53:30|92629.7|92604.7|92641.5|92591.5|92643.5|92605.5|92629.7|92590.1|37
1648709620000|2022-03-31 06:53:40|92640.9|92590.9|92643.8|92593.8|92647.6|92606.1|92627.5|92588.9|54
1648709630000|2022-03-31 06:53:50|92641.4|92591.4|92640.9|92590.9|92644.7|92608.7|92627.4|92590.7|44
1648709640000|2022-03-31 06:54:00|92643.1|92593.1|92631.1|92606.1|92654.4|92612.8|92631.1|92591.8|54
1648709650000|2022-03-31 06:54:10|92631.2|92606.2|92639.4|92589.4|92644.8|92606.2|92627.9|92584.7|63
1648709660000|2022-03-31 06:54:20|92640|92590|92654.1|92604.1|92657.3|92607.3|92624.4|92574.4|74
1648709670000|2022-03-31 06:54:30|92653.3|92603.3|92650.4|92600.4|92654.3|92604.3|92647.8|92597.8|59
1648709680000|2022-03-31 06:54:40|92651.8|92601.8|92652.2|92602.2|92656.6|92606.6|92648.9|92598.9|52
1648709690000|2022-03-31 06:54:50|92649.5|92599.5|92644.2|92619.2|92658.3|92623.8|92639|92599.5|65
1648709700000|2022-03-31 06:55:00|92642.8|92617.8|92655|92630|92663.5|92633.1|92642.6|92608.2|63
1648709710000|2022-03-31 06:55:10|92655.2|92630.2|92654.7|92629.7|92657.4|92632.4|92652.7|92627.7|52
1648709720000|2022-03-31 06:55:20|92654.6|92629.6|92652.1|92627.1|92655.5|92630.5|92650.9|92625.9|53
1648709730000|2022-03-31 06:55:30|92652.3|92627.3|92655.7|92630.7|92657.8|92632.8|92652.2|92627.2|58
1648709740000|2022-03-31 06:55:40|92656.3|92631.3|92656.1|92631.1|92669.2|92631.3|92655.4|92617.2|48
1648709750000|2022-03-31 06:55:50|92656.5|92631.5|92657|92632|92670.3|92632.2|92654.1|92619.5|60
1648709760000|2022-03-31 06:56:00|92657.6|92632.6|92670.7|92620.7|92670.8|92633.8|92653|92616.9|46
1648709770000|2022-03-31 06:56:10|92670.9|92620.9|92663.5|92638.5|92675.5|92639.4|92659.4|92619.5|46
1648709780000|2022-03-31 06:56:20|92662.7|92637.7|92670|92620|92675.5|92637.9|92656.7|92617.6|52
1648709790000|2022-03-31 06:56:30|92673.2|92623.2|92659.6|92634.6|92675|92639.7|92655.1|92623.2|53
1648709800000|2022-03-31 06:56:40|92656.5|92631.5|92659.8|92609.8|92660.7|92632|92645.5|92608.2|56
1648709810000|2022-03-31 06:56:50|92659.9|92609.9|92633.5|92608.5|92660.4|92618.1|92632.8|92607.8|57
1648709820000|2022-03-31 06:57:00|92642.8|92592.8|92631.9|92606.9|92645.7|92608.2|92616.8|92584.9|69
1648709830000|2022-03-31 06:57:10|92632.4|92607.4|92646.9|92596.9|92649|92612.9|92632.4|92596.9|54
1648709840000|2022-03-31 06:57:20|92647.2|92597.2|92644.7|92594.7|92649.3|92608.7|92630.3|92591.5|44
1648709850000|2022-03-31 06:57:30|92644.3|92594.3|92643|92593|92664.4|92621.3|92634.4|92591.4|78
1648709860000|2022-03-31 06:57:40|92642.7|92592.7|92656.2|92606.2|92656.6|92606.6|92640|92590|66
1648709870000|2022-03-31 06:57:50|92652|92602|92648.2|92598.2|92652|92610.3|92622.7|92574.8|66
1648709880000|2022-03-31 06:58:00|92648.7|92598.7|92631|92581|92649|92599|92618|92578.7|67
1648709890000|2022-03-31 06:58:10|92630.4|92580.4|92632|92582|92651.7|92612.9|92619.8|92580.4|66
1648709900000|2022-03-31 06:58:20|92632.9|92582.9|92633.2|92583.2|92653.5|92608.5|92620.4|92579.3|68
1648709910000|2022-03-31 06:58:30|92636|92586|92640|92590|92645|92607.1|92615.9|92577.8|76
1648709920000|2022-03-31 06:58:40|92641|92591|92616.2|92591.2|92668.1|92628.8|92615.8|92578.9|71
1648709930000|2022-03-31 06:58:50|92616.9|92591.9|92614.6|92564.6|92645.8|92611.9|92601|92564.6|73
1648709940000|2022-03-31 06:59:00|92602.2|92577.2|92607.8|92582.8|92648.9|92611.9|92602.2|92574.3|71
1648709950000|2022-03-31 06:59:10|92606.1|92581.1|92593.2|92568.2|92616.3|92581.1|92580.1|92554.3|66
1648709960000|2022-03-31 06:59:20|92593.3|92568.3|92578.4|92553.4|92612.7|92578.4|92575.8|92550.8|68
1648709970000|2022-03-31 06:59:30|92577.8|92552.8|92591|92541|92603.8|92568.6|92577.8|92541|70
1648709980000|2022-03-31 06:59:40|92590.7|92540.7|92578.2|92553.2|92603.7|92566.5|92578.2|92540.7|71
1648709990000|2022-03-31 06:59:50|92577.5|92552.5|92597.6|92572.6|92624.5|92578.1|92576.9|92551.9|70
1648710000000|2022-03-31 07:00:00|92595.9|92570.9|92566.3|92541.3|92604.4|92570.9|92546.7|92505.7|77
1648710010000|2022-03-31 07:00:10|92566.1|92541.1|92578.7|92528.7|92579.6|92545.6|92549.2|92524.2|75
1648710020000|2022-03-31 07:00:20|92578.5|92528.5|92541.6|92516.6|92579.7|92543.3|92534.4|92509.4|68
1648710030000|2022-03-31 07:00:30|92542.4|92517.4|92541.4|92516.4|92559.8|92522|92535.2|92509.1|70
1648710040000|2022-03-31 07:00:40|92539.7|92514.7|92543.2|92518.2|92554.4|92523.1|92539.2|92504.1|63
1648710050000|2022-03-31 07:00:50|92539.9|92514.9|92547.2|92522.2|92565.8|92540.8|92539.9|92514.9|69
1648710060000|2022-03-31 07:01:00|92546.8|92521.8|92534|92509|92547.3|92522.3|92529.4|92504.4|75
1648710070000|2022-03-31 07:01:10|92534.3|92509.3|92530.8|92505.8|92536|92511|92524|92499|66
1648710080000|2022-03-31 07:01:20|92533.1|92508.1|92513.1|92488.1|92538.7|92513.7|92513.1|92488.1|63
1648710090000|2022-03-31 07:01:30|92513.7|92488.7|92513.2|92463.2|92521.7|92489.5|92498.6|92460.5|63
1648710100000|2022-03-31 07:01:40|92499.2|92474.2|92514.9|92489.9|92524.8|92492.3|92498.3|92465.7|63
1648710110000|2022-03-31 07:01:50|92515.1|92490.1|92526.9|92501.9|92540.8|92509.5|92514.1|92489.1|63
1648710120000|2022-03-31 07:02:00|92526.4|92501.4|92505.2|92480.2|92532.6|92501.4|92494.5|92464.3|75
1648710130000|2022-03-31 07:02:10|92505.1|92480.1|92495.7|92470.7|92508.5|92483.5|92494.8|92469.8|64
1648710140000|2022-03-31 07:02:20|92495.8|92470.8|92507.4|92482.4|92526.4|92491.7|92495.8|92465.9|68
1648710150000|2022-03-31 07:02:30|92505.2|92480.2|92506.3|92481.3|92522.2|92485.7|92503.3|92466.5|55
1648710160000|2022-03-31 07:02:40|92505.1|92480.1|92502.4|92477.4|92518.3|92484.1|92502.1|92463.3|72
1648710170000|2022-03-31 07:02:50|92501.7|92476.7|92503.2|92453.2|92512.7|92476.7|92498.8|92451.1|56
1648710180000|2022-03-31 07:03:00|92503.6|92453.6|92501.7|92451.7|92511.7|92471.1|92493.4|92450.4|65
1648710190000|2022-03-31 07:03:10|92501.4|92451.4|92492.5|92442.5|92504|92454|92491.6|92441.6|59
1648710200000|2022-03-31 07:03:20|92491.1|92441.1|92483.4|92458.4|92500.6|92461.5|92483.4|92439.5|58
1648710210000|2022-03-31 07:03:30|92496.2|92446.2|92484|92434|92496.8|92454.8|92473.2|92434|51
1648710220000|2022-03-31 07:03:40|92483.9|92433.9|92483.2|92458.2|92495|92459.9|92480.8|92433.6|54
1648710230000|2022-03-31 07:03:50|92483|92458|92490|92440|92493.6|92458.2|92475.7|92436.6|64
1648710240000|2022-03-31 07:04:00|92478|92453|92499|92449|92500.9|92464.5|92476.9|92448.5|67
1648710250000|2022-03-31 07:04:10|92498.8|92448.8|92489.7|92464.7|92500.4|92464.7|92486.3|92448.6|47
1648710260000|2022-03-31 07:04:20|92490.5|92465.5|92499.3|92474.3|92503.2|92474.6|92489.8|92452.7|55
1648710270000|2022-03-31 07:04:30|92500.3|92475.3|92514.9|92489.9|92521.1|92491.7|92499.9|92469.9|70
1648710280000|2022-03-31 07:04:40|92515|92490|92506|92481|92528.1|92493|92505|92474.5|61
1648710290000|2022-03-31 07:04:50|92506.4|92481.4|92518.4|92493.4|92531.7|92494.1|92502.3|92476.2|68
1648710300000|2022-03-31 07:05:00|92517.6|92492.6|92519.6|92494.6|92531.7|92495.4|92513.1|92480.1|53
1648710310000|2022-03-31 07:05:10|92519.7|92494.7|92521.7|92496.7|92532.4|92498.1|92519.3|92481.8|46
1648710320000|2022-03-31 07:05:20|92521.6|92496.6|92518.2|92493.2|92525.7|92500.7|92518.2|92493.2|42
1648710330000|2022-03-31 07:05:30|92518.1|92493.1|92523.5|92498.5|92523.8|92498.8|92517.3|92492.3|51
1648710340000|2022-03-31 07:05:40|92523.8|92498.8|92518.4|92493.4|92527.7|92502.7|92517.5|92492.5|57
1648710350000|2022-03-31 07:05:50|92518.6|92493.6|92522.3|92472.3|92523|92495.9|92507.6|92472.3|51
1648710360000|2022-03-31 07:06:00|92509.9|92484.9|92519.6|92469.6|92519.6|92485.1|92502.7|92463.1|61
1648710370000|2022-03-31 07:06:10|92520.9|92470.9|92506.4|92481.4|92524.4|92485.5|92505.4|92470.9|49
1648710380000|2022-03-31 07:06:20|92506.8|92481.8|92498.8|92473.8|92507.7|92482.7|92497.5|92472.5|47
1648710390000|2022-03-31 07:06:30|92500.6|92475.6|92488.6|92463.6|92502.5|92477.2|92486|92450.7|63
1648710400000|2022-03-31 07:06:40|92488.1|92463.1|92490.2|92465.2|92493.2|92468.2|92488.1|92463.1|58
1648710410000|2022-03-31 07:06:50|92489.5|92464.5|92494.3|92469.3|92497.6|92472.6|92489.5|92464.5|62
1648710420000|2022-03-31 07:07:00|92493.8|92468.8|92499.3|92474.3|92500.7|92475.7|92493.8|92468.8|48
1648710430000|2022-03-31 07:07:10|92499.5|92474.5|92517.5|92467.5|92522.4|92485.9|92499.1|92467.4|60
1648710440000|2022-03-31 07:07:20|92517.1|92467.1|92529.1|92479.1|92529.1|92488.1|92502.7|92466.7|58
1648710450000|2022-03-31 07:07:30|92514.4|92489.4|92520.5|92495.5|92534.5|92501.6|92514.4|92484.5|66
1648710460000|2022-03-31 07:07:40|92520.7|92495.7|92523.3|92498.3|92524.4|92499.4|92520.2|92495.2|54
1648710470000|2022-03-31 07:07:50|92523.4|92498.4|92520.5|92495.5|92523.5|92498.5|92516.4|92491.4|56
1648710480000|2022-03-31 07:08:00|92520.2|92495.2|92524.1|92499.1|92524.1|92499.1|92517.6|92492.6|62
1648710490000|2022-03-31 07:08:10|92523.5|92498.5|92527|92502|92527.7|92502.7|92521.7|92496.7|41
1648710500000|2022-03-31 07:08:20|92526.8|92501.8|92526.9|92501.9|92542.7|92505.3|92525.8|92491.7|66
1648710510000|2022-03-31 07:08:30|92526.6|92501.6|92526.8|92501.8|92529.5|92504.5|92524.5|92499.5|55
1648710520000|2022-03-31 07:08:40|92526.9|92501.9|92530.2|92505.2|92532.5|92507.5|92526.9|92501.9|41
1648710530000|2022-03-31 07:08:50|92530|92505|92527.5|92502.5|92531.5|92506.5|92525.6|92500.6|38
1648710540000|2022-03-31 07:09:00|92527.3|92502.3|92509.9|92484.9|92541.4|92502.3|92507.6|92482.6|59
1648710550000|2022-03-31 07:09:10|92509.8|92484.8|92510.7|92485.7|92525.6|92487|92509.2|92474.2|50
1648710560000|2022-03-31 07:09:20|92510.2|92485.2|92499.1|92474.1|92516.1|92486.8|92496.4|92459.1|57
1648710570000|2022-03-31 07:09:30|92499|92474|92501.9|92476.9|92512.2|92477.6|92495.8|92461.8|59
1648710580000|2022-03-31 07:09:40|92502.4|92477.4|92503.2|92478.2|92519.6|92482.1|92501.4|92464.2|56
1648710590000|2022-03-31 07:09:50|92503.3|92478.3|92503.6|92478.6|92511.7|92478.7|92499.4|92461.7|55
1648710600000|2022-03-31 07:10:00|92503.8|92478.8|92504.8|92479.8|92522|92484.3|92503.8|92467|57
1648710610000|2022-03-31 07:10:10|92504|92479|92511.5|92461.5|92521.9|92483.3|92499.2|92461.5|64
1648710620000|2022-03-31 07:10:20|92511.3|92461.3|92484.8|92434.8|92511.4|92466.8|92481.6|92433.1|67
1648710630000|2022-03-31 07:10:30|92484.5|92434.5|92480.5|92430.5|92484.5|92434.5|92477.9|92427.9|62
1648710640000|2022-03-31 07:10:40|92480.2|92430.2|92465.4|92440.4|92480.4|92440.4|92461.2|92425.1|47
1648710650000|2022-03-31 07:10:50|92466|92441|92473.7|92448.7|92480.9|92448.7|92466|92430.9|56
1648710660000|2022-03-31 07:11:00|92474.5|92449.5|92479.8|92454.8|92491.4|92456.2|92472.3|92441.1|52
1648710670000|2022-03-31 07:11:10|92479.6|92454.6|92481|92456|92486.6|92461.6|92476.7|92451.7|57
1648710680000|2022-03-31 07:11:20|92482.4|92457.4|92499.5|92449.5|92502.4|92463.2|92481.2|92444.5|48
1648710690000|2022-03-31 07:11:30|92498.8|92448.8|92483|92458|92500.2|92465.4|92481.1|92448.4|58
1648710700000|2022-03-31 07:11:40|92482.9|92457.9|92497.1|92447.1|92498.3|92463.3|92479.8|92440.9|64
1648710710000|2022-03-31 07:11:50|92499.3|92449.3|92487.6|92462.6|92499.3|92465.1|92486.1|92449.3|52
1648710720000|2022-03-31 07:12:00|92489.6|92464.6|92479.6|92454.6|92492.8|92464.6|92475.7|92431.6|60
1648710730000|2022-03-31 07:12:10|92480.4|92455.4|92486.8|92461.8|92494|92461.9|92477.8|92438.3|62
1648710740000|2022-03-31 07:12:20|92486.2|92461.2|92481.2|92456.2|92502.2|92464.9|92480.7|92447.4|49
1648710750000|2022-03-31 07:12:30|92480.3|92455.3|92482.7|92457.7|92484.6|92459.6|92477.3|92452.3|56
1648710760000|2022-03-31 07:12:40|92482.6|92457.6|92484.5|92459.5|92505.2|92468.3|92480|92449.6|66
1648710770000|2022-03-31 07:12:50|92485.7|92460.7|92482.2|92457.2|92487|92462|92481.6|92456.6|37
1648710780000|2022-03-31 07:13:00|92481.1|92456.1|92478.4|92453.4|92489.2|92457.8|92474.5|92436.4|59
1648710790000|2022-03-31 07:13:10|92478.3|92453.3|92480.6|92455.6|92488.5|92456.2|92474.2|92436.6|49
1648710800000|2022-03-31 07:13:20|92480.2|92455.2|92472.8|92447.8|92480.2|92455.2|92472.8|92447.8|56
1648710810000|2022-03-31 07:13:30|92472.4|92447.4|92476|92451|92482.7|92457.7|92472.4|92447.4|58
1648710820000|2022-03-31 07:13:40|92476.7|92451.7|92489.8|92439.8|92489.8|92455.1|92475.2|92439.8|53
1648710830000|2022-03-31 07:13:50|92492.1|92442.1|92489.9|92464.9|92499.1|92467|92474.8|92439.3|62
1648710840000|2022-03-31 07:14:00|92490.3|92465.3|92488.5|92463.5|92492.6|92467.6|92487.2|92462.2|57
1648710850000|2022-03-31 07:14:10|92489.1|92464.1|92479.3|92454.3|92489.4|92464.4|92476.5|92451.5|61
1648710860000|2022-03-31 07:14:20|92478.2|92453.2|92486.2|92461.2|92488.9|92463.9|92475.9|92450.9|68
1648710870000|2022-03-31 07:14:30|92486.8|92461.8|92488.1|92463.1|92493.1|92468.1|92482.9|92457.9|59
1648710880000|2022-03-31 07:14:40|92488.8|92463.8|92500.2|92475.2|92513.5|92477.1|92488.7|92455.6|57
1648710890000|2022-03-31 07:14:50|92500.8|92475.8|92500.6|92475.6|92502.4|92477.4|92499.7|92474.7|29
1648710900000|2022-03-31 07:15:00|92501.7|92476.7|92510.2|92485.2|92522.3|92492.2|92501|92468.8|58
1648710910000|2022-03-31 07:15:10|92510.7|92485.7|92519.2|92494.2|92530|92496|92510.3|92479.4|65
1648710920000|2022-03-31 07:15:20|92518.7|92493.7|92520.4|92495.4|92522.2|92497.2|92517.7|92492.7|54
1648710930000|2022-03-31 07:15:30|92521.1|92496.1|92533.2|92508.2|92533.2|92508.2|92520.5|92495.5|45
1648710940000|2022-03-31 07:15:40|92532.9|92507.9|92558.8|92533.8|92560.6|92535.6|92531.2|92498.8|57
1648710950000|2022-03-31 07:15:50|92559|92534|92565.7|92540.7|92572.1|92541.1|92552.8|92519.2|55
1648710960000|2022-03-31 07:16:00|92565.2|92540.2|92580.9|92555.9|92589.2|92564.2|92565.2|92540.2|67
1648710970000|2022-03-31 07:16:10|92580.1|92555.1|92588.6|92563.6|92598.3|92573.3|92579.8|92554.8|54
1648710980000|2022-03-31 07:16:20|92587.9|92562.9|92572.7|92522.7|92612|92576.1|92560.4|92520.7|71
1648710990000|2022-03-31 07:16:30|92573.6|92523.6|92577.6|92552.6|92590.1|92553.3|92554.6|92513.1|75
1648711000000|2022-03-31 07:16:40|92577.9|92552.9|92569.9|92544.9|92584.7|92559.7|92569.5|92544.5|68
1648711010000|2022-03-31 07:16:50|92569.6|92544.6|92553.3|92528.3|92584.2|92550.3|92552.4|92518|72
1648711020000|2022-03-31 07:17:00|92553.5|92528.5|92539.3|92514.3|92564.1|92528.7|92538.8|92506.5|65
1648711030000|2022-03-31 07:17:10|92541.4|92516.4|92561.1|92536.1|92572|92536.1|92531.1|92496|73
1648711040000|2022-03-31 07:17:20|92574.7|92524.7|92534.2|92484.2|92579.8|92529.8|92523.7|92473.7|74
1648711050000|2022-03-31 07:17:30|92535.4|92485.4|92535.3|92485.3|92571.5|92533.4|92533|92483|76
1648711060000|2022-03-31 07:17:40|92534.1|92484.1|92533.9|92483.9|92537|92496.4|92511.6|92468.6|72
1648711070000|2022-03-31 07:17:50|92535.3|92485.3|92554.4|92504.4|92559.4|92523.6|92528.7|92481.4|75
1648711080000|2022-03-31 07:18:00|92556|92506|92522.2|92497.2|92558.6|92508.9|92515.4|92477.7|71
1648711090000|2022-03-31 07:18:10|92523.4|92498.4|92524|92499|92538.9|92504.5|92523.4|92486|49
1648711100000|2022-03-31 07:18:20|92524.2|92499.2|92532.6|92507.6|92547.9|92513.1|92522.2|92482.8|61
1648711110000|2022-03-31 07:18:30|92532|92507|92529.1|92504.1|92548.8|92508.8|92523.4|92486|56
1648711120000|2022-03-31 07:18:40|92528.9|92503.9|92540.2|92515.2|92554.6|92521.4|92528.4|92491.2|54
1648711130000|2022-03-31 07:18:50|92542.5|92517.5|92552|92502|92557.9|92520.3|92535.6|92501.3|48
1648711140000|2022-03-31 07:19:00|92552.3|92502.3|92545.8|92520.8|92563.6|92526.3|92535|92500.1|66
1648711150000|2022-03-31 07:19:10|92546.5|92521.5|92561.2|92511.2|92565.6|92528.4|92542.8|92509.7|59
1648711160000|2022-03-31 07:19:20|92561.3|92511.3|92558.8|92508.8|92568.8|92530.7|92549.7|92503.8|63
1648711170000|2022-03-31 07:19:30|92559.9|92509.9|92556.4|92506.4|92564.8|92514.8|92556.4|92506.4|60
1648711180000|2022-03-31 07:19:40|92557.4|92507.4|92568.2|92518.2|92572.5|92522.5|92557|92507|60
1648711190000|2022-03-31 07:19:50|92568.3|92518.3|92574.4|92524.4|92578.3|92528.3|92567.3|92517.3|68
1648711200000|2022-03-31 07:20:00|92574.2|92524.2|92579|92529|92579.4|92536.5|92561.5|92518.9|71
1648711210000|2022-03-31 07:20:10|92578.9|92528.9|92574.4|92524.4|92580.1|92530.1|92574.4|92524.4|59
1648711220000|2022-03-31 07:20:20|92575|92525|92564.2|92514.2|92575|92525|92562.4|92512.4|61
1648711230000|2022-03-31 07:20:30|92567.4|92517.4|92578.1|92528.1|92579.8|92529.8|92567.4|92517.4|70
1648711240000|2022-03-31 07:20:40|92578.9|92528.9|92570.7|92520.7|92578.9|92528.9|92569.9|92519.9|38
1648711250000|2022-03-31 07:20:50|92571.4|92521.4|92563.1|92513.1|92572.4|92522.4|92561.2|92511.2|57
1648711260000|2022-03-31 07:21:00|92562.9|92512.9|92566.9|92516.9|92566.9|92516.9|92562.9|92512.9|48
1648711270000|2022-03-31 07:21:10|92567.7|92517.7|92560.6|92510.6|92568.1|92518.1|92558.6|92508.6|63
1648711280000|2022-03-31 07:21:20|92560.4|92510.4|92565.3|92515.3|92571.4|92531.4|92553.7|92508.7|57
1648711290000|2022-03-31 07:21:30|92565.1|92515.1|92591.5|92541.5|92596.9|92548.8|92557.6|92509.9|65
1648711300000|2022-03-31 07:21:40|92592.7|92542.7|92590.6|92540.6|92599|92549|92588.5|92538.5|56
1648711310000|2022-03-31 07:21:50|92590|92540|92589.6|92539.6|92590|92540|92584.6|92534.6|46
1648711320000|2022-03-31 07:22:00|92590|92540|92575.9|92525.9|92590.9|92540.9|92575.8|92525.8|53
1648711330000|2022-03-31 07:22:10|92576.3|92526.3|92571.8|92521.8|92578|92528|92571|92521|57
1648711340000|2022-03-31 07:22:20|92571|92521|92571.7|92521.7|92582.1|92535.7|92560.7|92519.9|51
1648711350000|2022-03-31 07:22:30|92571.2|92521.2|92561.8|92511.8|92572.3|92522.3|92561|92511|43
1648711360000|2022-03-31 07:22:40|92561.4|92511.4|92558.8|92508.8|92561.9|92520.2|92545.2|92503|52
1648711370000|2022-03-31 07:22:50|92558.7|92508.7|92541.2|92491.2|92558.7|92508.7|92536.5|92486.5|66
1648711380000|2022-03-31 07:23:00|92540.6|92490.6|92539.1|92489.1|92541.2|92491.2|92536.5|92486.5|58
1648711390000|2022-03-31 07:23:10|92538.8|92488.8|92534.2|92509.2|92550.1|92509.2|92525.8|92487.5|56
1648711400000|2022-03-31 07:23:20|92534.4|92509.4|92564.5|92514.5|92565.9|92526.2|92533|92496.6|61
1648711410000|2022-03-31 07:23:30|92563.9|92513.9|92551.9|92526.9|92571.2|92529.4|92547.9|92511.3|64
1648711420000|2022-03-31 07:23:40|92565|92515|92554.7|92529.7|92568.1|92529.7|92552|92514.7|48
1648711430000|2022-03-31 07:23:50|92554.8|92529.8|92556|92531|92559.7|92534.7|92553|92528|57
1648711440000|2022-03-31 07:24:00|92554.2|92529.2|92565.7|92540.7|92574.9|92543|92554.2|92523.4|56
1648711450000|2022-03-31 07:24:10|92564.9|92539.9|92569|92544|92569|92544|92564.5|92539.5|46
1648711460000|2022-03-31 07:24:20|92569.2|92544.2|92569.2|92544.2|92582.4|92547|92565.6|92531|64
1648711470000|2022-03-31 07:24:30|92571.3|92546.3|92573.8|92548.8|92588.3|92550.7|92567.3|92534.6|64
1648711480000|2022-03-31 07:24:40|92574.5|92549.5|92571.8|92546.8|92574.5|92549.5|92568.2|92543.2|45
1648711490000|2022-03-31 07:24:50|92571.6|92546.6|92594.6|92544.6|92595.2|92561.7|92565.2|92540.2|55
1648711500000|2022-03-31 07:25:00|92594.3|92544.3|92565.4|92540.4|92599.8|92559.8|92562.9|92537.9|69
1648711510000|2022-03-31 07:25:10|92569.4|92544.4|92572.4|92547.4|92587.5|92560.8|92564.6|92536.5|66
1648711520000|2022-03-31 07:25:20|92571.9|92546.9|92594.7|92569.7|92610.7|92573.9|92570.8|92533.9|63
1648711530000|2022-03-31 07:25:30|92594.9|92569.9|92596.9|92571.9|92621.7|92581.9|92594.9|92557.1|55
1648711540000|2022-03-31 07:25:40|92597.2|92572.2|92596.4|92546.4|92598.4|92572.2|92572.8|92533.5|63
1648711550000|2022-03-31 07:25:50|92596.6|92546.6|92594|92569|92599.2|92569|92584.1|92546.2|62
1648711560000|2022-03-31 07:26:00|92595.2|92570.2|92594.9|92569.9|92599.3|92574.3|92594.7|92569.7|50
1648711570000|2022-03-31 07:26:10|92593.9|92568.9|92600.7|92575.7|92613.3|92575.7|92592.7|92561.3|60
1648711580000|2022-03-31 07:26:20|92601|92576|92602.7|92577.7|92603.1|92578.1|92596.7|92571.7|50
1648711590000|2022-03-31 07:26:30|92603.1|92578.1|92612.2|92587.2|92614.1|92589.1|92603.1|92578.1|56
1648711600000|2022-03-31 07:26:40|92612|92587|92616.4|92591.4|92618.4|92593.4|92607.9|92582.9|43
1648711610000|2022-03-31 07:26:50|92618.1|92593.1|92616.9|92591.9|92624.9|92599.9|92614.6|92589.6|57
1648711620000|2022-03-31 07:27:00|92611.5|92586.5|92628.1|92578.1|92628.6|92590.5|92611.5|92574.3|62
1648711630000|2022-03-31 07:27:10|92628.4|92578.4|92635.2|92585.2|92635.2|92600.3|92614.8|92576.9|51
1648711640000|2022-03-31 07:27:20|92634.8|92584.8|92638.2|92588.2|92639.2|92600.9|92622.5|92583.6|55
1648711650000|2022-03-31 07:27:30|92637.9|92587.9|92622.7|92597.7|92639.1|92601.8|92617.3|92585.2|56
1648711660000|2022-03-31 07:27:40|92621.5|92596.5|92637.3|92587.3|92642.3|92602.7|92620.1|92582.9|58
1648711670000|2022-03-31 07:27:50|92636.3|92586.3|92625.7|92600.7|92637|92600.7|92619.5|92583.2|38
1648711680000|2022-03-31 07:28:00|92627|92602|92628.4|92603.4|92635.4|92603.4|92620.3|92584|59
1648711690000|2022-03-31 07:28:10|92641.5|92591.5|92626.3|92601.3|92646|92607.2|92623.1|92585.7|45
1648711700000|2022-03-31 07:28:20|92626.4|92601.4|92624.8|92599.8|92629.5|92604.5|92620.5|92595.5|55
1648711710000|2022-03-31 07:28:30|92625.3|92600.3|92615.4|92590.4|92641.4|92607.2|92603.7|92566.5|69
1648711720000|2022-03-31 07:28:40|92615.6|92590.6|92615.3|92590.3|92618.6|92593.6|92613.5|92588.5|52
1648711730000|2022-03-31 07:28:50|92615.6|92590.6|92622.5|92597.5|92624.5|92599.5|92614.6|92589.6|59
1648711740000|2022-03-31 07:29:00|92622.9|92597.9|92643.5|92593.5|92646.8|92610.3|92622.8|92586|60
1648711750000|2022-03-31 07:29:10|92630.9|92605.9|92633.6|92608.6|92655.1|92617.6|92630.9|92598.4|53
1648711760000|2022-03-31 07:29:20|92633.8|92608.8|92633.9|92608.9|92653.4|92619.6|92625.1|92600.1|72
1648711770000|2022-03-31 07:29:30|92633.7|92608.7|92630.5|92605.5|92645.6|92612.1|92628.3|92595.6|58
1648711780000|2022-03-31 07:29:40|92630.8|92605.8|92645.4|92620.4|92646.5|92621.5|92630.8|92605.8|52
1648711790000|2022-03-31 07:29:50|92658.3|92608.3|92663|92613|92665.2|92628.3|92645.2|92608.3|68
1648711800000|2022-03-31 07:30:00|92666.7|92616.7|92680.4|92630.4|92681.6|92641.6|92650.9|92616.2|64
1648711810000|2022-03-31 07:30:10|92669|92644|92693.7|92643.7|92694.8|92646.1|92666.4|92629.1|64
1648711820000|2022-03-31 07:30:20|92690.1|92640.1|92682.9|92657.9|92700.6|92663.5|92681.3|92640.1|65
1648711830000|2022-03-31 07:30:30|92682.8|92657.8|92678.6|92653.6|92686.3|92661.3|92676.5|92651.5|61
1648711840000|2022-03-31 07:30:40|92678.4|92653.4|92680.7|92655.7|92686|92661|92676.6|92651.6|57
1648711850000|2022-03-31 07:30:50|92680.8|92655.8|92672.6|92647.6|92692.7|92659|92669|92641.7|51
1648711860000|2022-03-31 07:31:00|92671.6|92646.6|92674.7|92649.7|92678.2|92653.2|92669.9|92644.9|50
1648711870000|2022-03-31 07:31:10|92674.6|92649.6|92675.5|92650.5|92678.1|92653.1|92674.6|92649.6|35
1648711880000|2022-03-31 07:31:20|92675.8|92650.8|92676.4|92651.4|92677.1|92652.1|92675.2|92650.2|43
1648711890000|2022-03-31 07:31:30|92676.3|92651.3|92678.9|92653.9|92680.2|92655.2|92674.9|92649.9|40
1648711900000|2022-03-31 07:31:40|92679.6|92654.6|92676.4|92651.4|92680.1|92655.1|92672.3|92647.3|40
1648711910000|2022-03-31 07:31:50|92676.7|92651.7|92671.9|92646.9|92679.6|92654.6|92667.7|92642.7|67
1648711920000|2022-03-31 07:32:00|92670.9|92645.9|92677.4|92652.4|92677.4|92652.4|92670|92645|54
1648711930000|2022-03-31 07:32:10|92676.7|92651.7|92668.3|92643.3|92684.7|92653.4|92666.1|92631.1|70
1648711940000|2022-03-31 07:32:20|92668.1|92643.1|92671.9|92646.9|92687.3|92651.3|92667.5|92630.6|63
1648711950000|2022-03-31 07:32:30|92671|92646|92678.2|92653.2|92678.2|92653.2|92668.9|92643.9|60
1648711960000|2022-03-31 07:32:40|92677.9|92652.9|92678.9|92653.9|92680.7|92655.7|92675.7|92650.7|37
1648711970000|2022-03-31 07:32:50|92679.1|92654.1|92674.8|92649.8|92680|92655|92671.1|92646.1|48
1648711980000|2022-03-31 07:33:00|92674.6|92649.6|92663.3|92638.3|92674.7|92649.7|92662.7|92637.7|45
1648711990000|2022-03-31 07:33:10|92663.1|92638.1|92677|92652|92677|92652|92662.5|92637.5|48
1648712000000|2022-03-31 07:33:20|92677.7|92652.7|92686.4|92661.4|92695.7|92663.3|92672.9|92645.1|48
1648712010000|2022-03-31 07:33:30|92685.8|92660.8|92704.2|92654.2|92704.2|92671|92685.3|92647|63
1648712020000|2022-03-31 07:33:40|92703.7|92653.7|92684.7|92659.7|92705.5|92669.3|92684.6|92646.3|58
1648712030000|2022-03-31 07:33:50|92687.4|92662.4|92704.6|92654.6|92707.1|92667.7|92684.6|92650.8|59
1648712040000|2022-03-31 07:34:00|92704.3|92654.3|92707.4|92657.4|92708.3|92670.2|92690.5|92653.2|52
1648712050000|2022-03-31 07:34:10|92707.7|92657.7|92707.3|92682.3|92718.7|92684.6|92696|92657.7|56
1648712060000|2022-03-31 07:34:20|92708.6|92683.6|92713.7|92663.7|92722.3|92685.5|92706.8|92663.7|49
1648712070000|2022-03-31 07:34:30|92713.2|92663.2|92719.8|92669.8|92720.2|92677.8|92693.7|92652.1|69
1648712080000|2022-03-31 07:34:40|92719.7|92669.7|92705.6|92655.6|92721.5|92679.6|92691.5|92655.6|62
1648712090000|2022-03-31 07:34:50|92705.3|92655.3|92705.9|92655.9|92708.1|92672.3|92692|92653|57
1648712100000|2022-03-31 07:35:00|92705.5|92655.5|92708.4|92658.4|92708.4|92658.4|92699.1|92649.1|54
1648712110000|2022-03-31 07:35:10|92709|92659|92714.9|92664.9|92722.7|92676.9|92693.3|92659|65
1648712120000|2022-03-31 07:35:20|92715.4|92665.4|92722.2|92672.2|92725.7|92678.7|92703.4|92663.9|62
1648712130000|2022-03-31 07:35:30|92722.3|92672.3|92699.3|92674.3|92723.2|92675.4|92694.1|92656.3|62
1648712140000|2022-03-31 07:35:40|92700|92675|92672.2|92647.2|92706.2|92677.8|92671.5|92635.3|62
1648712150000|2022-03-31 07:35:50|92674|92649|92668.5|92643.5|92687.1|92652|92668.5|92632.3|65
1648712160000|2022-03-31 07:36:00|92668.2|92643.2|92674.5|92649.5|92686.7|92649.5|92666.7|92634.2|55
1648712170000|2022-03-31 07:36:10|92673.9|92648.9|92666.2|92616.2|92684|92648.9|92651.9|92616.2|57
1648712180000|2022-03-31 07:36:20|92653|92628|92688.1|92663.1|92689.8|92664.8|92649.9|92613.9|55
1648712190000|2022-03-31 07:36:30|92688|92663|92686|92661|92688.4|92663.4|92678.6|92653.6|66
1648712200000|2022-03-31 07:36:40|92686.2|92661.2|92702.9|92652.9|92703.1|92668.4|92685.8|92651.5|56
1648712210000|2022-03-31 07:36:50|92702.5|92652.5|92692.2|92667.2|92710.4|92676.2|92691.7|92652.5|56
1648712220000|2022-03-31 07:37:00|92691.1|92666.1|92731.9|92706.9|92737.3|92706.9|92685.1|92651.3|58
1648712230000|2022-03-31 07:37:10|92731.3|92706.3|92727.1|92702.1|92742.4|92709.5|92722.4|92686.6|62
1648712240000|2022-03-31 07:37:20|92729.7|92704.7|92731.7|92706.7|92732.4|92707.4|92726.3|92701.3|54
1648712250000|2022-03-31 07:37:30|92732.2|92707.2|92735.6|92685.6|92735.6|92708.2|92721.5|92684.7|47
1648712260000|2022-03-31 07:37:40|92735.3|92685.3|92725|92700|92740.1|92702.8|92722|92685.3|54
1648712270000|2022-03-31 07:37:50|92725.6|92700.6|92742|92717|92747.1|92717.2|92725.3|92697.1|57
1648712280000|2022-03-31 07:38:00|92741|92716|92754|92704|92755.6|92716.2|92736.9|92704|54
1648712290000|2022-03-31 07:38:10|92753.9|92703.9|92744|92719|92755.5|92719.9|92739.1|92701.6|48
1648712300000|2022-03-31 07:38:20|92742.7|92717.7|92735.9|92710.9|92754.6|92718.5|92735.4|92698.5|55
1648712310000|2022-03-31 07:38:30|92735.7|92710.7|92712.4|92687.4|92739.4|92714.4|92709.9|92684.9|55
1648712320000|2022-03-31 07:38:40|92711.3|92686.3|92710.6|92685.6|92714.3|92689.3|92709.2|92684.2|49
1648712330000|2022-03-31 07:38:50|92708.7|92683.7|92731.8|92681.8|92733.6|92696.9|92707.3|92679.1|63
1648712340000|2022-03-31 07:39:00|92720.1|92695.1|92721.3|92696.3|92723.6|92698.6|92717.5|92692.5|61
1648712350000|2022-03-31 07:39:10|92721.5|92696.5|92730.5|92705.5|92744.3|92707.1|92719.7|92688.7|51
1648712360000|2022-03-31 07:39:20|92729.1|92704.1|92734.5|92709.5|92749.2|92709.7|92729.1|92688.8|56
1648712370000|2022-03-31 07:39:30|92734.1|92709.1|92734.7|92709.7|92755.8|92718.7|92732.7|92695.5|53
1648712380000|2022-03-31 07:39:40|92738.4|92713.4|92744.9|92719.9|92755.7|92719.9|92737.8|92700.5|54
1648712390000|2022-03-31 07:39:50|92745.4|92720.4|92792.1|92742.1|92806.3|92756.9|92742.4|92705.7|62
1648712400000|2022-03-31 07:40:00|92785.4|92735.4|92780.5|92730.5|92792.1|92742.1|92777.9|92727.9|59
1648712410000|2022-03-31 07:40:10|92779.9|92729.9|92772.5|92722.5|92782.4|92732.4|92772.4|92722.4|46
1648712420000|2022-03-31 07:40:20|92772.7|92722.7|92766.6|92716.6|92774|92736.4|92752.8|92714.6|67
1648712430000|2022-03-31 07:40:30|92766.1|92716.1|92779|92729|92783.4|92745.6|92761|92714.5|67
1648712440000|2022-03-31 07:40:40|92779.1|92729.1|92753.2|92728.2|92780.5|92737.1|92751.8|92718.8|56
1648712450000|2022-03-31 07:40:50|92754|92729|92749.4|92724.4|92754|92729|92745.4|92720.4|45
1648712460000|2022-03-31 07:41:00|92748.4|92723.4|92745.7|92720.7|92751.1|92726.1|92745.3|92720.3|53
1648712470000|2022-03-31 07:41:10|92742.2|92717.2|92722.2|92697.2|92745.1|92720.1|92722.2|92697.2|58
1648712480000|2022-03-31 07:41:20|92721.4|92696.4|92732.4|92682.4|92736|92702.6|92717|92677.6|66
1648712490000|2022-03-31 07:41:30|92730.2|92680.2|92708.2|92683.2|92730.2|92690.6|92705.6|92674.3|60
1648712500000|2022-03-31 07:41:40|92707.6|92682.6|92713.3|92688.3|92715.4|92690.4|92707.3|92682.3|57
1648712510000|2022-03-31 07:41:50|92713.8|92688.8|92707.4|92682.4|92714.1|92689.1|92706.1|92681.1|57
1648712520000|2022-03-31 07:42:00|92706.6|92681.6|92734.2|92684.2|92734.2|92695.3|92699|92658.2|63
1648712530000|2022-03-31 07:42:10|92734.1|92684.1|92734.2|92684.2|92736.6|92698.5|92718.6|92683.6|57
1648712540000|2022-03-31 07:42:20|92734.6|92684.6|92720.9|92695.9|92734.6|92699.2|92719|92684.6|52
1648712550000|2022-03-31 07:42:30|92721.4|92696.4|92725.1|92700.1|92725.5|92700.5|92720.2|92695.2|33
1648712560000|2022-03-31 07:42:40|92725|92700|92732|92707|92744.8|92712.5|92724.7|92690|63
1648712570000|2022-03-31 07:42:50|92731.8|92706.8|92729.6|92704.6|92747.1|92708.9|92727|92695.5|58
1648712580000|2022-03-31 07:43:00|92730.5|92705.5|92740.4|92690.4|92750.6|92714.3|92725|92675|66
1648712590000|2022-03-31 07:43:10|92740.1|92690.1|92743.2|92693.2|92752.8|92713.7|92728.9|92688.7|63
1648712600000|2022-03-31 07:43:20|92743|92693|92731|92681|92743.4|92693.4|92724.2|92674.2|71
1648712610000|2022-03-31 07:43:30|92733.9|92683.9|92738.8|92688.8|92740.2|92698.4|92722.5|92683.6|71
1648712620000|2022-03-31 07:43:40|92739.7|92689.7|92747.9|92722.9|92757.5|92724.7|92730.3|92689.7|64
1648712630000|2022-03-31 07:43:50|92749.7|92724.7|92760.8|92710.8|92765.9|92730|92749|92710.8|64
1648712640000|2022-03-31 07:44:00|92761.4|92711.4|92752.1|92702.1|92761.4|92711.4|92744.7|92694.7|58
1648712650000|2022-03-31 07:44:10|92752.4|92702.4|92737.8|92712.8|92752.8|92712.8|92736.8|92698|55
1648712660000|2022-03-31 07:44:20|92737.6|92712.6|92749.3|92699.3|92749.4|92712.9|92734.3|92697|42
1648712670000|2022-03-31 07:44:30|92750|92700|92738.6|92688.6|92750|92700|92737.1|92687.1|64
1648712680000|2022-03-31 07:44:40|92738.5|92688.5|92722.6|92672.6|92738.5|92688.5|92718.8|92668.8|74
1648712690000|2022-03-31 07:44:50|92722.5|92672.5|92693|92643|92726|92689.8|92691.5|92641.5|59
1648712700000|2022-03-31 07:45:00|92693.3|92643.3|92691.5|92641.5|92693.3|92653.5|92675.7|92632|62
1648712710000|2022-03-31 07:45:10|92691.2|92641.2|92694.9|92644.9|92695.8|92645.8|92690.1|92640.1|58
1648712720000|2022-03-31 07:45:20|92695.2|92645.2|92706|92656|92706.7|92669|92693.3|92643.4|60
1648712730000|2022-03-31 07:45:30|92693.7|92668.7|92707.9|92657.9|92710.9|92672.3|92690|92651.9|51
1648712740000|2022-03-31 07:45:40|92708.1|92658.1|92709.1|92659.1|92711.9|92661.9|92707.8|92657.8|50
1648712750000|2022-03-31 07:45:50|92710.1|92660.1|92710.4|92660.4|92714.6|92675.2|92697.6|92658.8|45
1648712760000|2022-03-31 07:46:00|92710.6|92660.6|92690.7|92640.7|92718.1|92677.8|92676.5|92626.5|61
1648712770000|2022-03-31 07:46:10|92690.9|92640.9|92703.1|92653.1|92709.6|92659.6|92688.5|92638.5|60
1648712780000|2022-03-31 07:46:20|92702.8|92652.8|92703.9|92653.9|92705.3|92663.2|92688|92649.6|51
1648712790000|2022-03-31 07:46:30|92704.1|92654.1|92702.3|92652.3|92705.1|92667.3|92689.6|92649.3|57
1648712800000|2022-03-31 07:46:40|92702.2|92652.2|92700.3|92675.3|92713.4|92677.7|92692.6|92652.2|52
1648712810000|2022-03-31 07:46:50|92700.7|92675.7|92686.7|92661.7|92714.9|92676.7|92683.1|92644.4|62
1648712820000|2022-03-31 07:47:00|92686.3|92661.3|92693.5|92668.5|92706.7|92669|92686.3|92649.9|55
1648712830000|2022-03-31 07:47:10|92693.7|92668.7|92714.5|92664.5|92717.9|92678.6|92692.6|92659.1|61
1648712840000|2022-03-31 07:47:20|92714.7|92664.7|92705|92655|92715.9|92674.4|92693.2|92654.6|53
1648712850000|2022-03-31 07:47:30|92705.5|92655.5|92686.4|92661.4|92706|92670.3|92681.3|92642.7|50
1648712860000|2022-03-31 07:47:40|92686.3|92661.3|92656|92631|92690.9|92665.9|92652.4|92627.4|53
1648712870000|2022-03-31 07:47:50|92655.9|92630.9|92684.5|92634.5|92684.5|92642.9|92653.6|92628.6|53
1648712880000|2022-03-31 07:48:00|92685.9|92635.9|92682.9|92657.9|92687.9|92657.9|92674.5|92635.9|54
1648712890000|2022-03-31 07:48:10|92683.1|92658.1|92704.2|92679.2|92711.7|92682.4|92683.1|92658.1|60
1648712900000|2022-03-31 07:48:20|92704.4|92679.4|92697.7|92672.7|92704.4|92679.4|92694.5|92669.5|50
1648712910000|2022-03-31 07:48:30|92698.6|92673.6|92686.2|92661.2|92709.8|92675.2|92685.6|92657.6|68
1648712920000|2022-03-31 07:48:40|92684.5|92659.5|92677.2|92652.2|92687.9|92662.9|92673.2|92648.2|59
1648712930000|2022-03-31 07:48:50|92676.7|92651.7|92659.1|92609.1|92683|92651.9|92650.1|92609.1|69
1648712940000|2022-03-31 07:49:00|92660|92610|92649.7|92624.7|92669.1|92631.3|92648.5|92609.1|59
1648712950000|2022-03-31 07:49:10|92649|92624|92668.9|92643.9|92683.8|92649.1|92648.7|92609.6|71
1648712960000|2022-03-31 07:49:20|92669.1|92644.1|92636|92611|92674.9|92646.8|92633.5|92608.5|69
1648712970000|2022-03-31 07:49:30|92636.1|92611.1|92658.3|92608.3|92658.3|92619.6|92631.9|92605.1|54
1648712980000|2022-03-31 07:49:40|92658.6|92608.6|92655.6|92630.6|92669.1|92631.9|92644.9|92608.2|63
1648712990000|2022-03-31 07:49:50|92656|92631|92658.9|92633.9|92664.7|92639.7|92653.2|92628.2|44
1648713000000|2022-03-31 07:50:00|92659.1|92634.1|92668.6|92643.6|92668.6|92643.6|92655.7|92630.7|53
1648713010000|2022-03-31 07:50:10|92668.5|92643.5|92638.4|92613.4|92668.7|92643.7|92630.6|92605.6|53
1648713020000|2022-03-31 07:50:20|92638.1|92613.1|92641.5|92616.5|92641.5|92616.5|92635.7|92610.7|42
1648713030000|2022-03-31 07:50:30|92641.2|92616.2|92659.9|92634.9|92675.2|92637.6|92637.9|92608.7|58
1648713040000|2022-03-31 07:50:40|92660.2|92635.2|92661.5|92636.5|92666.7|92637.9|92637.8|92612.8|57
1648713050000|2022-03-31 07:50:50|92661.8|92636.8|92690.1|92665.1|92690.5|92665.5|92660.3|92627.5|59
1648713060000|2022-03-31 07:51:00|92690|92665|92691.4|92641.4|92696.6|92665.4|92684.1|92637.9|71
1648713070000|2022-03-31 07:51:10|92691.7|92641.7|92677.2|92652.2|92693.3|92656.4|92676.5|92637.5|52
1648713080000|2022-03-31 07:51:20|92677.7|92652.7|92677.5|92652.5|92692.4|92656.8|92676.7|92639.2|53
1648713090000|2022-03-31 07:51:30|92677.9|92652.9|92675.7|92650.7|92697.6|92660.2|92671.7|92636|53
1648713100000|2022-03-31 07:51:40|92676.2|92651.2|92678.7|92653.7|92679.3|92654.3|92674.3|92649.3|48
1648713110000|2022-03-31 07:51:50|92677.3|92652.3|92696.8|92646.8|92698.8|92663.3|92677.3|92642.2|55
1648713120000|2022-03-31 07:52:00|92684.1|92659.1|92678.2|92653.2|92699.1|92659.1|92674.2|92636.4|56
1648713130000|2022-03-31 07:52:10|92677|92652|92681.9|92656.9|92693.9|92656.9|92676.5|92641.6|54
1648713140000|2022-03-31 07:52:20|92681.6|92656.6|92686.2|92661.2|92698.7|92662|92679.2|92641.9|39
1648713150000|2022-03-31 07:52:30|92661.4|92636.4|92678.5|92628.5|92683.2|92648.8|92661.4|92626|51
1648713160000|2022-03-31 07:52:40|92678.1|92628.1|92675|92625|92680.5|92642|92657.9|92621|56
1648713170000|2022-03-31 07:52:50|92670.6|92620.6|92651.8|92626.8|92670.6|92636.2|92650.6|92616.7|57
1648713180000|2022-03-31 07:53:00|92652.7|92627.7|92668.6|92618.6|92668.6|92627.7|92652.7|92613.4|45
1648713190000|2022-03-31 07:53:10|92668.7|92618.7|92641.4|92616.4|92668.8|92628.9|92640.9|92604.5|49
1648713200000|2022-03-31 07:53:20|92641.7|92616.7|92660|92610|92660.4|92621.8|92640.4|92608.9|57
1648713210000|2022-03-31 07:53:30|92660.1|92610.1|92656.2|92631.2|92666.1|92631.5|92650.9|92609|52
1648713220000|2022-03-31 07:53:40|92656|92631|92656.6|92631.6|92674.3|92636.7|92656|92618.4|60
1648713230000|2022-03-31 07:53:50|92656.5|92631.5|92655.5|92630.5|92658.7|92633.7|92653.5|92628.5|48
1648713240000|2022-03-31 07:54:00|92655|92630|92657.3|92632.3|92657.3|92632.3|92653.7|92628.7|33
1648713250000|2022-03-31 07:54:10|92657.5|92632.5|92662.1|92637.1|92663.3|92638.3|92656.2|92631.2|43
1648713260000|2022-03-31 07:54:20|92662.6|92637.6|92699|92649|92699|92656.4|92662.5|92632.7|64
1648713270000|2022-03-31 07:54:30|92688.8|92663.8|92718.6|92668.6|92722.2|92683|92686.9|92651.5|68
1648713280000|2022-03-31 07:54:40|92718.5|92668.5|92683.5|92633.5|92718.5|92668.5|92666|92627.7|55
1648713290000|2022-03-31 07:54:50|92682.6|92632.6|92688.6|92638.6|92689.4|92649|92673.9|92631.9|57
1648713300000|2022-03-31 07:55:00|92688|92638|92681.3|92631.3|92689|92650.6|92671|92630.5|57
1648713310000|2022-03-31 07:55:10|92680.8|92630.8|92670.7|92645.7|92683.4|92645.7|92669.3|92630.3|55
1648713320000|2022-03-31 07:55:20|92670.6|92645.6|92693.7|92643.7|92694.2|92657.4|92670|92640.6|41
1648713330000|2022-03-31 07:55:30|92692.5|92642.5|92684.7|92659.7|92698.7|92660.7|92679.8|92641.8|62
1648713340000|2022-03-31 07:55:40|92684.8|92659.8|92685.4|92660.4|92685.4|92660.4|92675.7|92650.7|37
1648713350000|2022-03-31 07:55:50|92685.6|92660.6|92681.9|92656.9|92691.8|92661|92674.9|92640.2|48
1648713360000|2022-03-31 07:56:00|92682.5|92657.5|92684|92634|92691.5|92657.5|92668.7|92630.5|47
1648713370000|2022-03-31 07:56:10|92683.7|92633.7|92662|92637|92685.4|92640.2|92660.9|92624.1|65
1648713380000|2022-03-31 07:56:20|92661.4|92636.4|92669.8|92619.8|92678.1|92636.5|92649.7|92617.2|64
1648713390000|2022-03-31 07:56:30|92670|92620|92649.4|92624.4|92670.2|92625.2|92646.2|92612|43
1648713400000|2022-03-31 07:56:40|92648.7|92623.7|92646.7|92621.7|92659.7|92625.5|92645.8|92608.5|45
1648713410000|2022-03-31 07:56:50|92646.5|92621.5|92647.9|92622.9|92647.9|92622.9|92642.3|92617.3|52
1648713420000|2022-03-31 07:57:00|92648.2|92623.2|92652.4|92627.4|92663.5|92630.7|92648.2|92610.2|43
1648713430000|2022-03-31 07:57:10|92653.1|92628.1|92659.3|92634.3|92666.4|92636.4|92651.5|92616|44
1648713440000|2022-03-31 07:57:20|92661.1|92636.1|92659.3|92634.3|92674.3|92636.7|92653.5|92619.2|48
1648713450000|2022-03-31 07:57:30|92658.7|92633.7|92678.4|92628.4|92683.9|92647.9|92658.7|92626.3|62
1648713460000|2022-03-31 07:57:40|92678.5|92628.5|92669.2|92644.2|92687|92649.6|92662.3|92627.2|64
1648713470000|2022-03-31 07:57:50|92667.4|92642.4|92652.9|92627.9|92670.7|92644.6|92652.9|92615.7|56
1648713480000|2022-03-31 07:58:00|92650.5|92625.5|92639.4|92614.4|92655.2|92625.5|92639.4|92597.8|66
1648713490000|2022-03-31 07:58:10|92639.5|92614.5|92642.8|92617.8|92653.9|92617.8|92634.1|92594.4|61
1648713500000|2022-03-31 07:58:20|92639.7|92614.7|92636.5|92611.5|92641.6|92616.6|92636.5|92611.5|53
1648713510000|2022-03-31 07:58:30|92637|92612|92641.5|92616.5|92643.4|92618.4|92633.2|92608.2|64
1648713520000|2022-03-31 07:58:40|92641.4|92616.4|92634.9|92609.9|92643.1|92618.1|92633.1|92608.1|64
1648713530000|2022-03-31 07:58:50|92632.4|92607.4|92636.1|92611.1|92637|92612|92629.8|92604.8|61
1648713540000|2022-03-31 07:59:00|92636.2|92611.2|92649.8|92624.8|92656.2|92631.2|92636.2|92611.2|67
1648713550000|2022-03-31 07:59:10|92650|92625|92673.6|92648.6|92673.6|92648.6|92648.7|92623.7|63
1648713560000|2022-03-31 07:59:20|92674.9|92649.9|92650.3|92625.3|92674.9|92649.9|92647.6|92622.6|61
1648713570000|2022-03-31 07:59:30|92649.6|92624.6|92653.8|92628.8|92655.8|92630.8|92649.4|92624.4|56
1648713580000|2022-03-31 07:59:40|92650.6|92625.6|92660.2|92635.2|92663.7|92638.7|92650.6|92625.6|54
1648713590000|2022-03-31 07:59:50|92659.6|92634.6|92677.6|92627.6|92682|92634.6|92657.2|92621.4|58
1648713600000|2022-03-31 08:00:00|92678.5|92628.5|92709.2|92659.2|92709.2|92669.5|92657.9|92618.1|69
1648713610000|2022-03-31 08:00:10|92709.3|92659.3|92672.1|92647.1|92709.3|92659.9|92672.1|92635.9|71
1648713620000|2022-03-31 08:00:20|92673.9|92648.9|92697.9|92672.9|92700.2|92675.2|92669.9|92644.9|68
1648713630000|2022-03-31 08:00:30|92696.8|92671.8|92702.6|92677.6|92705.4|92680.4|92692|92667|69
1648713640000|2022-03-31 08:00:40|92702.4|92677.4|92729.6|92679.6|92729.9|92687.2|92697.1|92669.7|61
1648713650000|2022-03-31 08:00:50|92729.7|92679.7|92742.7|92692.7|92743.9|92707.6|92716.8|92678.4|70
1648713660000|2022-03-31 08:01:00|92742.9|92692.9|92739.7|92714.7|92761.5|92727.5|92733.6|92690.1|79
1648713670000|2022-03-31 08:01:10|92738.9|92713.9|92779.1|92729.1|92781.2|92739|92737.1|92707.1|73
1648713680000|2022-03-31 08:01:20|92779.3|92729.3|92807.9|92782.9|92820.5|92783.8|92771.1|92729.3|70
1648713690000|2022-03-31 08:01:30|92810.1|92785.1|92812.2|92787.2|92826.1|92791.1|92806.5|92769.9|73
1648713700000|2022-03-31 08:01:40|92812.6|92787.6|92825.8|92775.8|92855.2|92816.9|92811.1|92775.8|80
1648713710000|2022-03-31 08:01:50|92825.6|92775.6|92799.2|92749.2|92827.6|92789.5|92799.2|92749.2|72
1648713720000|2022-03-31 08:02:00|92798.8|92748.8|92794.6|92744.6|92801.1|92753.7|92778.7|92741.3|70
1648713730000|2022-03-31 08:02:10|92794.5|92744.5|92791.5|92741.5|92798.7|92754.9|92778.7|92739.7|70
1648713740000|2022-03-31 08:02:20|92793.4|92743.4|92811.1|92761.1|92811.1|92765.9|92787.8|92737.8|66
1648713750000|2022-03-31 08:02:30|92816.3|92766.3|92828.9|92803.9|92842.3|92803.9|92816.3|92766.3|60
1648713760000|2022-03-31 08:02:40|92828.7|92803.7|92843|92818|92855.8|92818|92818.9|92777.9|68
1648713770000|2022-03-31 08:02:50|92841|92816|92844.8|92819.8|92860.2|92821.7|92836.3|92801.3|67
1648713780000|2022-03-31 08:03:00|92844.4|92819.4|92842.5|92817.5|92856.1|92820.1|92837.3|92801.4|57
1648713790000|2022-03-31 08:03:10|92841.5|92816.5|92887.2|92862.2|92898.9|92862.2|92841|92809.2|71
1648713800000|2022-03-31 08:03:20|92889.9|92864.9|92852.8|92802.8|92907.7|92866|92846.3|92802.8|71
1648713810000|2022-03-31 08:03:30|92855.3|92805.3|92865.5|92815.5|92865.9|92829.8|92838.5|92800.5|67
1648713820000|2022-03-31 08:03:40|92853.9|92828.9|92855.5|92830.5|92873.2|92834.9|92851.7|92818|47
1648713830000|2022-03-31 08:03:50|92855.6|92830.6|92855.5|92830.5|92872.9|92836.6|92854.2|92819.5|53
1648713840000|2022-03-31 08:04:00|92855.3|92830.3|92859.3|92809.3|92870.1|92833|92845.5|92809.3|48
1648713850000|2022-03-31 08:04:10|92860.3|92810.3|92861.4|92811.4|92866.2|92829.9|92845.6|92806.5|67
1648713860000|2022-03-31 08:04:20|92860.7|92810.7|92858.7|92808.7|92860.7|92824.3|92844.6|92803.2|70
1648713870000|2022-03-31 08:04:30|92857.9|92807.9|92834.6|92784.6|92858.4|92815.9|92823.2|92784.3|70
1648713880000|2022-03-31 08:04:40|92835|92785|92818.4|92793.4|92835|92794.1|92813|92774.2|50
1648713890000|2022-03-31 08:04:50|92818.6|92793.6|92822.6|92797.6|92838|92799.8|92817.8|92778.8|63
1648713900000|2022-03-31 08:05:00|92822.7|92797.7|92826.4|92776.4|92845.3|92807.3|92808.9|92774.4|61
1648713910000|2022-03-31 08:05:10|92826.8|92776.8|92822.3|92797.3|92830.4|92797.6|92817.3|92776.7|45
1648713920000|2022-03-31 08:05:20|92823.1|92798.1|92807.8|92782.8|92825.7|92800.7|92806.2|92781.2|48
1648713930000|2022-03-31 08:05:30|92808.3|92783.3|92803.2|92778.2|92808.3|92783.3|92800|92775|44
1648713940000|2022-03-31 08:05:40|92803.6|92778.6|92804|92779|92806.7|92781.7|92795.6|92770.6|48
1648713950000|2022-03-31 08:05:50|92804.1|92779.1|92783.9|92758.9|92808.4|92783.4|92783.6|92758.6|62
1648713960000|2022-03-31 08:06:00|92784.1|92759.1|92792.3|92767.3|92811.8|92776.5|92783.8|92749.6|68
1648713970000|2022-03-31 08:06:10|92792.5|92767.5|92802.5|92777.5|92802.5|92777.5|92790.6|92765.6|60
1648713980000|2022-03-31 08:06:20|92802.2|92777.2|92822|92797|92823.1|92798.1|92800.4|92775.4|57
1648713990000|2022-03-31 08:06:30|92820.8|92795.8|92845.5|92820.5|92857.9|92822.9|92818.2|92793.2|66
1648714000000|2022-03-31 08:06:40|92846|92821|92840.7|92790.7|92866.7|92829.7|92834.4|92787.6|68
1648714010000|2022-03-31 08:06:50|92840.6|92790.6|92831.4|92806.4|92842.4|92806.9|92818.8|92780.9|58
1648714020000|2022-03-31 08:07:00|92831.5|92806.5|92824.9|92799.9|92834.4|92809.4|92824.5|92799.5|54
1648714030000|2022-03-31 08:07:10|92825.8|92800.8|92828.5|92803.5|92843.1|92805.7|92819.5|92783.2|64
1648714040000|2022-03-31 08:07:20|92829.1|92804.1|92826|92776|92843.8|92807|92816.5|92776|53
1648714050000|2022-03-31 08:07:30|92830|92780|92808.3|92783.3|92830|92792.4|92808.2|92776.4|47
1648714060000|2022-03-31 08:07:40|92808.1|92783.1|92815|92790|92825.4|92794.1|92808.1|92775.4|55
1648714070000|2022-03-31 08:07:50|92814.9|92789.9|92813.3|92788.3|92822.2|92789.9|92803.6|92772.2|64
1648714080000|2022-03-31 08:08:00|92811.8|92786.8|92852.4|92802.4|92857|92819.7|92811.6|92786.6|74
1648714090000|2022-03-31 08:08:10|92852.1|92802.1|92838.7|92813.7|92852.3|92815.9|92836|92802.1|51
1648714100000|2022-03-31 08:08:20|92838.6|92813.6|92834.1|92809.1|92838.7|92813.7|92827.2|92802.2|49
1648714110000|2022-03-31 08:08:30|92834.3|92809.3|92841.5|92816.5|92855.6|92821|92834.3|92800.2|57
1648714120000|2022-03-31 08:08:40|92843.5|92818.5|92851.5|92826.5|92857.5|92827.1|92841.2|92806.9|58
1648714130000|2022-03-31 08:08:50|92850.8|92825.8|92876.5|92826.5|92878.5|92845.9|92849.4|92824.1|60
1648714140000|2022-03-31 08:09:00|92863|92838|92865.4|92840.4|92866.4|92841.4|92860.9|92835.9|49
1648714150000|2022-03-31 08:09:10|92865.2|92840.2|92882.1|92857.1|92902.4|92864.9|92864.2|92836.8|75
1648714160000|2022-03-31 08:09:20|92892.8|92842.8|92914.9|92864.9|92915.3|92878.3|92889.5|92839.5|75
1648714170000|2022-03-31 08:09:30|92913.1|92863.1|92908.1|92858.1|92913.1|92876|92893.5|92858|53
1648714180000|2022-03-31 08:09:40|92911.4|92861.4|92902.5|92877.5|92911.7|92878.8|92896.8|92859.5|57
1648714190000|2022-03-31 08:09:50|92902.2|92877.2|92904.7|92854.7|92909.5|92878|92889.1|92854.5|56
1648714200000|2022-03-31 08:10:00|92905.4|92855.4|92888.8|92838.8|92906.2|92868.8|92878|92836.9|65
1648714210000|2022-03-31 08:10:10|92886.2|92836.2|92858.4|92833.4|92886.2|92848.3|92855.8|92822|64
1648714220000|2022-03-31 08:10:20|92857.8|92832.8|92862.5|92837.5|92877.1|92839.5|92855.4|92821.5|66
1648714230000|2022-03-31 08:10:30|92859.7|92834.7|92859.8|92834.8|92876.8|92837.3|92859.3|92822.1|53
1648714240000|2022-03-31 08:10:40|92857.7|92832.7|92869.4|92819.4|92871.7|92833.3|92855.4|92819.4|51
1648714250000|2022-03-31 08:10:50|92869.5|92819.5|92864|92839|92869.5|92839|92853.7|92819.5|70
1648714260000|2022-03-31 08:11:00|92863.8|92838.8|92876|92826|92883|92845.3|92863.8|92823.2|52
1648714270000|2022-03-31 08:11:10|92876.8|92826.8|92873.8|92823.8|92881.8|92845.8|92859.1|92821.8|61
1648714280000|2022-03-31 08:11:20|92860.3|92835.3|92861.8|92836.8|92863.7|92838.7|92859.2|92834.2|43
1648714290000|2022-03-31 08:11:30|92861.3|92836.3|92874.9|92824.9|92883.4|92845.3|92854.8|92822.8|66
1648714300000|2022-03-31 08:11:40|92856|92831|92848|92823|92873.8|92836.1|92846.2|92807.6|66
1648714310000|2022-03-31 08:11:50|92847.9|92822.9|92870.6|92820.6|92870.9|92826.7|92846.2|92810.6|61
1648714320000|2022-03-31 08:12:00|92870.7|92820.7|92874.4|92849.4|92886.8|92850|92868.5|92820.7|75
1648714330000|2022-03-31 08:12:10|92877.2|92852.2|92885.8|92835.8|92888.8|92852.2|92868.4|92832.4|64
1648714340000|2022-03-31 08:12:20|92879.9|92829.9|92874.5|92824.5|92889|92850.6|92869.5|92824.4|66
1648714350000|2022-03-31 08:12:30|92874.4|92824.4|92862.1|92837.1|92885.7|92837.1|92855.4|92810.2|73
1648714360000|2022-03-31 08:12:40|92862.3|92837.3|92872.6|92822.6|92894.4|92852.9|92859.2|92822.1|67
1648714370000|2022-03-31 08:12:50|92869.4|92819.4|92858.4|92808.4|92871.9|92821.9|92855.2|92805.2|51
1648714380000|2022-03-31 08:13:00|92858.5|92808.5|92859.8|92809.8|92860.3|92810.3|92855.6|92805.6|44
1648714390000|2022-03-31 08:13:10|92859.5|92809.5|92855.6|92805.6|92859.5|92820.8|92840|92802|45
1648714400000|2022-03-31 08:13:20|92855.9|92805.9|92856.8|92806.8|92858.7|92808.7|92855|92805|26
1648714410000|2022-03-31 08:13:30|92857|92807|92817.4|92792.4|92862.3|92825|92817.4|92780.2|39
1648714420000|2022-03-31 08:13:40|92818.2|92793.2|92837.9|92787.9|92839.3|92796.4|92815.9|92780.5|60
1648714430000|2022-03-31 08:13:50|92837.7|92787.7|92821.8|92796.8|92841.3|92801.9|92819.6|92780.6|49
1648714440000|2022-03-31 08:14:00|92821.3|92796.3|92833.6|92783.6|92838.6|92800.3|92818.2|92780.5|52
1648714450000|2022-03-31 08:14:10|92833.9|92783.9|92839.7|92789.7|92844.6|92794.6|92833.9|92783.9|50
1648714460000|2022-03-31 08:14:20|92840.8|92790.8|92818.4|92768.4|92841.3|92799.3|92818.1|92768.1|63
1648714470000|2022-03-31 08:14:30|92818.3|92768.3|92818.6|92768.6|92819.3|92769.3|92817.2|92767.2|22
1648714480000|2022-03-31 08:14:40|92818.5|92768.5|92827.8|92777.8|92828.9|92789.3|92811.8|92767.9|37
1648714490000|2022-03-31 08:14:50|92828.5|92778.5|92825.8|92775.8|92830.2|92780.2|92818.3|92768.3|56
1648714500000|2022-03-31 08:15:00|92826.1|92776.1|92827.6|92777.6|92835.5|92799.8|92821.3|92773.1|43
1648714510000|2022-03-31 08:15:10|92828.3|92778.3|92830.3|92780.3|92835.6|92785.6|92821.8|92771.8|64
1648714520000|2022-03-31 08:15:20|92830.5|92780.5|92822.2|92772.2|92830.5|92780.5|92820.3|92770.3|46
1648714530000|2022-03-31 08:15:30|92822|92772|92820.9|92770.9|92824.9|92787.8|92803.5|92763|67
1648714540000|2022-03-31 08:15:40|92820.4|92770.4|92813.3|92763.3|92830.2|92797.9|92807.2|92762.7|61
1648714550000|2022-03-31 08:15:50|92800.9|92775.9|92811.9|92761.9|92824.1|92788.3|92800.9|92761.9|68
1648714560000|2022-03-31 08:16:00|92811.7|92761.7|92820.2|92770.2|92832.8|92790.7|92811.5|92761.5|66
1648714570000|2022-03-31 08:16:10|92821.1|92771.1|92805.7|92755.7|92823.9|92782.5|92800.7|92754.6|64
1648714580000|2022-03-31 08:16:20|92804.3|92754.3|92794.2|92744.2|92804.3|92762.4|92778.3|92742.3|61
1648714590000|2022-03-31 08:16:30|92780.4|92755.4|92790.1|92740.1|92798|92762.5|92780.4|92740.1|59
1648714600000|2022-03-31 08:16:40|92792|92742|92768.2|92743.2|92792.8|92756.2|92766.9|92729.3|56
1648714610000|2022-03-31 08:16:50|92768.1|92743.1|92769.4|92744.4|92771.4|92746.4|92766.1|92741.1|40
1648714620000|2022-03-31 08:17:00|92769.5|92744.5|92766.6|92741.6|92770.2|92745.2|92765.1|92740.1|31
1648714630000|2022-03-31 08:17:10|92766.8|92741.8|92771.9|92746.9|92778.2|92747.6|92764.2|92728.1|52
1648714640000|2022-03-31 08:17:20|92773.3|92748.3|92795.1|92745.1|92795.3|92762.4|92773.1|92737.5|64
1648714650000|2022-03-31 08:17:30|92799.7|92749.7|92797.2|92772.2|92804|92772.2|92788|92746.9|65
1648714660000|2022-03-31 08:17:40|92795.9|92770.9|92789.5|92764.5|92802.8|92771.4|92784.9|92746.8|50
1648714670000|2022-03-31 08:17:50|92789.9|92764.9|92787.3|92762.3|92790.1|92765.1|92786.4|92761.4|45
1648714680000|2022-03-31 08:18:00|92787.2|92762.2|92797.1|92772.1|92811.3|92776.9|92785.6|92751|59
1648714690000|2022-03-31 08:18:10|92793.7|92768.7|92794.9|92769.9|92822.5|92776.7|92785.2|92749.8|67
1648714700000|2022-03-31 08:18:20|92799|92774|92790.8|92765.8|92809|92774|92788.2|92757.6|52
1648714710000|2022-03-31 08:18:30|92790.1|92765.1|92801.3|92751.3|92804.6|92766.1|92786.9|92751.3|39
1648714720000|2022-03-31 08:18:40|92801.4|92751.4|92790.7|92765.7|92803|92765.7|92787.5|92751.4|26
1648714730000|2022-03-31 08:18:50|92790.6|92765.6|92796.2|92771.2|92798.8|92773.8|92789.2|92764.2|36
1648714740000|2022-03-31 08:19:00|92796.8|92771.8|92813.4|92763.4|92813.4|92777.1|92795.2|92759.1|51
1648714750000|2022-03-31 08:19:10|92813.2|92763.2|92831|92806|92833.7|92808.1|92809.9|92759.9|53
1648714760000|2022-03-31 08:19:20|92831.1|92806.1|92841.2|92791.2|92846.4|92808.9|92831.1|92789.7|49
1648714770000|2022-03-31 08:19:30|92839.4|92789.4|92832.1|92807.1|92849.3|92809.9|92821.7|92784.6|60
1648714780000|2022-03-31 08:19:40|92832.6|92807.6|92836.5|92811.5|92851.4|92812.3|92832.5|92795.2|42
1648714790000|2022-03-31 08:19:50|92836.8|92811.8|92832|92807|92844.7|92814|92828.8|92794.5|48
1648714800000|2022-03-31 08:20:00|92831.9|92806.9|92818.2|92768.2|92832.3|92807.3|92805.7|92766|58
1648714810000|2022-03-31 08:20:10|92817.8|92767.8|92823.7|92773.7|92825.2|92775.2|92817.8|92767.8|56
1648714820000|2022-03-31 08:20:20|92823.5|92773.5|92801|92776|92829.7|92790.4|92801|92770.1|69
1648714830000|2022-03-31 08:20:30|92803.6|92778.6|92802.6|92777.6|92806.9|92781.9|92800.1|92775.1|63
1648714840000|2022-03-31 08:20:40|92804.6|92779.6|92815.3|92765.3|92816.9|92785.8|92801.2|92763|46
1648714850000|2022-03-31 08:20:50|92817|92767|92813.3|92763.3|92817.3|92780.6|92805.6|92760.9|36
1648714860000|2022-03-31 08:21:00|92814.7|92764.7|92806.1|92756.1|92816|92766|92806.1|92756.1|40
1648714870000|2022-03-31 08:21:10|92793.8|92768.8|92796.1|92746.1|92803.1|92768.8|92786.7|92745.9|53
1648714880000|2022-03-31 08:21:20|92796.3|92746.3|92796.5|92746.5|92797.3|92747.3|92794.6|92744.6|38
1648714890000|2022-03-31 08:21:30|92796.4|92746.4|92790.5|92740.5|92796.4|92746.4|92789.6|92739.6|51
1648714900000|2022-03-31 08:21:40|92790.7|92740.7|92786.7|92736.7|92792.7|92754|92778.4|92736.4|50
1648714910000|2022-03-31 08:21:50|92786.9|92736.9|92781.6|92731.6|92786.9|92749.7|92772.5|92731.6|47
1648714920000|2022-03-31 08:22:00|92781.5|92731.5|92787.1|92737.1|92788.6|92738.6|92781.5|92731.5|41
1648714930000|2022-03-31 08:22:10|92772.2|92747.2|92791|92741|92793|92750.1|92772.2|92737.6|41
1648714940000|2022-03-31 08:22:20|92790.6|92740.6|92794.7|92744.7|92796|92758.7|92782.3|92738.9|46
1648714950000|2022-03-31 08:22:30|92794.6|92744.6|92793.5|92743.5|92796.3|92746.3|92793|92743|46
1648714960000|2022-03-31 08:22:40|92793.1|92743.1|92797.8|92747.8|92799.9|92761.1|92786.1|92743.1|33
1648714970000|2022-03-31 08:22:50|92799.4|92749.4|92804.4|92754.4|92804.4|92754.4|92799.4|92749.4|44
1648714980000|2022-03-31 08:23:00|92805.1|92755.1|92803.1|92753.1|92806.7|92766.8|92789.7|92749.4|44
1648714990000|2022-03-31 08:23:10|92802.6|92752.6|92812.3|92762.3|92812.3|92766.7|92789.9|92750.7|53
1648715000000|2022-03-31 08:23:20|92811.3|92761.3|92813.1|92763.1|92814.7|92764.7|92810.5|92760.5|51
1648715010000|2022-03-31 08:23:30|92813.2|92763.2|92814.7|92764.7|92816.8|92766.8|92811.3|92761.3|41
1648715020000|2022-03-31 08:23:40|92815.2|92765.2|92815.3|92765.3|92816.9|92766.9|92814.7|92764.7|39
1648715030000|2022-03-31 08:23:50|92821.3|92771.3|92824|92774|92828|92791.2|92811.7|92771.3|54
1648715040000|2022-03-31 08:24:00|92824.3|92774.3|92807.8|92782.8|92824.3|92787.9|92807.2|92769.9|63
1648715050000|2022-03-31 08:24:10|92809.1|92784.1|92800.6|92775.6|92810.6|92785.6|92790.8|92765.8|66
1648715060000|2022-03-31 08:24:20|92801.7|92776.7|92806.9|92781.9|92807.1|92782.1|92796|92771|62
1648715070000|2022-03-31 08:24:30|92805.3|92780.3|92804.5|92779.5|92809.2|92784.2|92802.4|92777.4|45
1648715080000|2022-03-31 08:24:40|92804.6|92779.6|92798.8|92773.8|92804.7|92779.7|92796|92771|47
1648715090000|2022-03-31 08:24:50|92798.7|92773.7|92807.9|92757.9|92808.3|92776.1|92794.3|92755.4|37
1648715100000|2022-03-31 08:25:00|92808.7|92758.7|92784.5|92759.5|92809.1|92768|92782.7|92743.6|46
1648715110000|2022-03-31 08:25:10|92785.2|92760.2|92778.8|92753.8|92791.9|92760.4|92776.7|92739.5|46
1648715120000|2022-03-31 08:25:20|92778.4|92753.4|92778|92753|92793.2|92755.4|92776.5|92737.6|53
1648715130000|2022-03-31 08:25:30|92778.4|92753.4|92773.4|92748.4|92789.2|92753.4|92769.4|92733.1|33
1648715140000|2022-03-31 08:25:40|92773.1|92748.1|92796.5|92746.5|92796.5|92759|92767|92741.5|51
1648715150000|2022-03-31 08:25:50|92796.3|92746.3|92797.8|92747.8|92803.7|92766.3|92786.1|92745.6|50
1648715160000|2022-03-31 08:26:00|92797.6|92747.6|92797.4|92747.4|92798.8|92758.7|92781.4|92745.3|52
1648715170000|2022-03-31 08:26:10|92798|92748|92778|92753|92798.6|92760.2|92776.4|92736.6|53
1648715180000|2022-03-31 08:26:20|92779|92754|92795.8|92745.8|92796.4|92759.7|92779|92743|50
1648715190000|2022-03-31 08:26:30|92795.3|92745.3|92805.1|92755.1|92805.6|92766|92786.3|92744.1|57
1648715200000|2022-03-31 08:26:40|92805.9|92755.9|92801|92776|92813.8|92776|92788.5|92751.1|58
1648715210000|2022-03-31 08:26:50|92797.7|92772.7|92782.8|92757.8|92813.6|92774.9|92777.6|92740.6|50
1648715220000|2022-03-31 08:27:00|92793.9|92743.9|92781.5|92756.5|92797|92757.2|92775.7|92741.9|60
1648715230000|2022-03-31 08:27:10|92781.8|92756.8|92799.2|92774.2|92799.2|92774.2|92781.8|92756.8|64
1648715240000|2022-03-31 08:27:20|92798.5|92773.5|92792.4|92767.4|92811.3|92773.5|92791|92756.8|41
1648715250000|2022-03-31 08:27:30|92792.7|92767.7|92789|92764|92793.8|92768.8|92789|92764|32
1648715260000|2022-03-31 08:27:40|92789.6|92764.6|92786.9|92761.9|92798.6|92773.6|92786.3|92761.3|56
1648715270000|2022-03-31 08:27:50|92787.1|92762.1|92797.1|92772.1|92797.1|92772.1|92786.3|92761.3|56
1648715280000|2022-03-31 08:28:00|92797.3|92772.3|92774.2|92749.2|92807.7|92772.6|92766.2|92727.5|51
1648715290000|2022-03-31 08:28:10|92774.9|92749.9|92809.3|92759.3|92812.3|92767.9|92772.3|92737|67
1648715300000|2022-03-31 08:28:20|92812.6|92762.6|92803.2|92753.2|92812.7|92762.7|92802.3|92752.3|49
1648715310000|2022-03-31 08:28:30|92803.1|92753.1|92795.6|92745.6|92805.2|92763.8|92781.3|92744.6|53
1648715320000|2022-03-31 08:28:40|92795.4|92745.4|92796|92746|92798.3|92760.8|92781.6|92742.5|37
1648715330000|2022-03-31 08:28:50|92794.1|92744.1|92779.8|92754.8|92794.1|92756|92779.8|92740.3|30
1648715340000|2022-03-31 08:29:00|92781|92756|92781.1|92756.1|92799.1|92758.1|92777.2|92745|40
1648715350000|2022-03-31 08:29:10|92781.2|92756.2|92794.6|92744.6|92798.6|92760.5|92781.2|92744.3|38
1648715360000|2022-03-31 08:29:20|92794.3|92744.3|92784.9|92734.9|92794.4|92755.9|92776.4|92733.9|46
1648715370000|2022-03-31 08:29:30|92785.5|92735.5|92785.2|92735.2|92788.8|92748|92773|92732.5|46
1648715380000|2022-03-31 08:29:40|92784.5|92734.5|92783.8|92733.8|92788.4|92738.4|92782.4|92732.4|46
1648715390000|2022-03-31 08:29:50|92784.3|92734.3|92791|92741|92791.1|92747.4|92772.3|92729.4|58
1648715400000|2022-03-31 08:30:00|92789.7|92739.7|92781.3|92731.3|92791.7|92747.3|92768.4|92730.2|60
1648715410000|2022-03-31 08:30:10|92782.2|92732.2|92784|92734|92789.3|92749.2|92763.8|92726.9|57
1648715420000|2022-03-31 08:30:20|92784.3|92734.3|92781|92731|92784.3|92742.9|92766.2|92725.7|49
1648715430000|2022-03-31 08:30:30|92780.5|92730.5|92775.2|92750.2|92789.4|92750.2|92773.7|92727.5|47
1648715440000|2022-03-31 08:30:40|92775.7|92750.7|92792.8|92742.8|92794.7|92757.4|92773.7|92741.8|50
1648715450000|2022-03-31 08:30:50|92781.3|92756.3|92776.8|92751.8|92786.5|92761.5|92774.9|92749.9|57
1648715460000|2022-03-31 08:31:00|92777.1|92752.1|92795.9|92770.9|92799.1|92774.1|92775.8|92750.8|71
1648715470000|2022-03-31 08:31:10|92797.7|92772.7|92808.7|92783.7|92812.4|92783.7|92797.4|92760.5|49
1648715480000|2022-03-31 08:31:20|92808.5|92783.5|92807.8|92782.8|92814.4|92789.4|92804.9|92779.9|49
1648715490000|2022-03-31 08:31:30|92809.1|92784.1|92808.3|92783.3|92810.9|92785.9|92804.8|92779.8|57
1648715500000|2022-03-31 08:31:40|92808.4|92783.4|92818|92793|92830.2|92793.5|92808.1|92778.3|58
1648715510000|2022-03-31 08:31:50|92817.6|92792.6|92819.6|92794.6|92822.2|92797.2|92816.6|92791.6|56
1648715520000|2022-03-31 08:32:00|92816.9|92791.9|92821.8|92796.8|92824.9|92799.9|92816.8|92791.8|48
1648715530000|2022-03-31 08:32:10|92821.1|92796.1|92825|92800|92825|92800|92817.7|92792.7|54
1648715540000|2022-03-31 08:32:20|92825.2|92800.2|92821.8|92796.8|92825.4|92800.4|92820.7|92795.7|48
1648715550000|2022-03-31 08:32:30|92822.7|92797.7|92824|92799|92833|92799.2|92820.1|92782.6|41
1648715560000|2022-03-31 08:32:40|92824.2|92799.2|92854|92804|92857.3|92819.2|92822.5|92797.5|57
1648715570000|2022-03-31 08:32:50|92853.6|92803.6|92848.1|92823.1|92865.9|92829.4|92839.6|92803.2|60
1648715580000|2022-03-31 08:33:00|92845.2|92820.2|92843.8|92818.8|92864.4|92823.6|92841.8|92808.8|58
1648715590000|2022-03-31 08:33:10|92843.3|92818.3|92847.9|92822.9|92847.9|92822.9|92842.1|92817.1|44
1648715600000|2022-03-31 08:33:20|92846.2|92821.2|92850.5|92825.5|92851.3|92826.3|92845|92820|41
1648715610000|2022-03-31 08:33:30|92850.8|92825.8|92867.9|92817.9|92869.4|92830|92850.2|92815.6|60
1648715620000|2022-03-31 08:33:40|92867.8|92817.8|92860.3|92835.3|92872.7|92836.5|92859.5|92817.7|52
1648715630000|2022-03-31 08:33:50|92861.4|92836.4|92862.5|92812.5|92864.9|92836.5|92847.8|92812.2|51
1648715640000|2022-03-31 08:34:00|92862|92812|92847.8|92822.8|92864.2|92825.2|92846.5|92808.6|37
1648715650000|2022-03-31 08:34:10|92847.3|92822.3|92852.1|92827.1|92867.5|92830.5|92846.6|92809.2|51
1648715660000|2022-03-31 08:34:20|92851.7|92826.7|92850|92825|92864.6|92828.9|92847.3|92812.6|53
1648715670000|2022-03-31 08:34:30|92849.9|92824.9|92851.8|92826.8|92853.7|92828.7|92849.4|92824.4|52
1648715680000|2022-03-31 08:34:40|92851.7|92826.7|92857|92832|92857.2|92832.2|92846.6|92821.6|57
1648715690000|2022-03-31 08:34:50|92857.1|92832.1|92854.6|92829.6|92859.2|92834.2|92854.6|92829.6|53
1648715700000|2022-03-31 08:35:00|92854.5|92829.5|92850.2|92825.2|92856.3|92831.3|92849.8|92824.8|60
1648715710000|2022-03-31 08:35:10|92850.3|92825.3|92856|92831|92861.8|92836.8|92850.3|92825.3|53
1648715720000|2022-03-31 08:35:20|92855.7|92830.7|92868.6|92843.6|92869.7|92844.7|92854.9|92829.9|57
1648715730000|2022-03-31 08:35:30|92868.8|92843.8|92876|92851|92879.2|92854.2|92863.5|92838.5|59
1648715740000|2022-03-31 08:35:40|92875.6|92850.6|92850.3|92825.3|92880|92850.6|92850.3|92825.3|55
1648715750000|2022-03-31 08:35:50|92850.2|92825.2|92855.2|92830.2|92865.4|92830.2|92848.4|92811|58
1648715760000|2022-03-31 08:36:00|92854.7|92829.7|92851.3|92826.3|92861.8|92836.8|92851|92826|57
1648715770000|2022-03-31 08:36:10|92851.5|92826.5|92846.8|92821.8|92852.1|92827.1|92846.5|92821.5|44
1648715780000|2022-03-31 08:36:20|92846.6|92821.6|92848.6|92823.6|92849.1|92824.1|92844.8|92819.8|45
1648715790000|2022-03-31 08:36:30|92848.5|92823.5|92842.4|92817.4|92859.2|92825.6|92841.9|92809|43
1648715800000|2022-03-31 08:36:40|92842.1|92817.1|92846|92821|92846|92821|92842|92817|30
1648715810000|2022-03-31 08:36:50|92845.9|92820.9|92849.6|92824.6|92852|92827|92843.8|92818.8|39
1648715820000|2022-03-31 08:37:00|92851.6|92826.6|92849.3|92824.3|92853.7|92828.7|92848|92823|48
1648715830000|2022-03-31 08:37:10|92850|92825|92851.3|92826.3|92854.8|92829.8|92848.1|92823.1|39
1648715840000|2022-03-31 08:37:20|92851|92826|92855.1|92830.1|92858.6|92833.6|92850.8|92825.8|53
1648715850000|2022-03-31 08:37:30|92855.3|92830.3|92871.2|92846.2|92885.9|92851.1|92855.3|92830.3|57
1648715860000|2022-03-31 08:37:40|92871.5|92846.5|92873.1|92848.1|92877.6|92852.6|92870.9|92845.9|54
1648715870000|2022-03-31 08:37:50|92876.6|92851.6|92880.1|92855.1|92882.4|92857.4|92872.5|92847.5|53
1648715880000|2022-03-31 08:38:00|92880.3|92855.3|92880.4|92855.4|92880.5|92855.5|92873.6|92848.6|46
1648715890000|2022-03-31 08:38:10|92881.5|92856.5|92887.7|92862.7|92889.4|92864.4|92879.1|92854.1|57
1648715900000|2022-03-31 08:38:20|92888.9|92863.9|92889.6|92864.6|92890.1|92865.1|92886.2|92861.2|57
1648715910000|2022-03-31 08:38:30|92888.9|92863.9|92885.8|92860.8|92889.5|92864.5|92883.6|92858.6|51
1648715920000|2022-03-31 08:38:40|92885.9|92860.9|92882.7|92857.7|92887.6|92862.6|92882.7|92857.7|50
1648715930000|2022-03-31 08:38:50|92882.5|92857.5|92878.8|92853.8|92884.1|92859.1|92878.8|92853.8|45
1648715940000|2022-03-31 08:39:00|92877.5|92852.5|92879|92854|92894.1|92856.6|92872.7|92842.2|56
1648715950000|2022-03-31 08:39:10|92878.1|92853.1|92879.4|92854.4|92893.5|92857.6|92877.3|92840.9|57
1648715960000|2022-03-31 08:39:20|92878.7|92853.7|92887.9|92862.9|92888.6|92863.6|92877.2|92852.2|45
1648715970000|2022-03-31 08:39:30|92887.7|92862.7|92886.3|92861.3|92888.4|92863.4|92884|92859|56
1648715980000|2022-03-31 08:39:40|92886.4|92861.4|92880.9|92855.9|92892.2|92867.2|92880.9|92855.9|53
1648715990000|2022-03-31 08:39:50|92881.7|92856.7|92872.3|92847.3|92885.5|92860.5|92867.6|92842.6|57
1648716000000|2022-03-31 08:40:00|92872.6|92847.6|92866.7|92841.7|92873.1|92848.1|92865|92840|50
1648716010000|2022-03-31 08:40:10|92866.6|92841.6|92870|92845|92871.1|92846.1|92866.6|92841.6|60
1648716020000|2022-03-31 08:40:20|92870.1|92845.1|92868.8|92843.8|92872.8|92847.8|92866.6|92841.6|49
1648716030000|2022-03-31 08:40:30|92869.1|92844.1|92882.6|92857.6|92884|92859|92869.1|92844.1|55
1648716040000|2022-03-31 08:40:40|92882.3|92857.3|92887.4|92862.4|92892.3|92867.3|92878.6|92853.6|65
1648716050000|2022-03-31 08:40:50|92887.5|92862.5|92883.8|92858.8|92888.8|92863.8|92879.7|92854.7|68
1648716060000|2022-03-31 08:41:00|92884.3|92859.3|92886.6|92861.6|92886.8|92861.8|92883.2|92858.2|42
1648716070000|2022-03-31 08:41:10|92886|92861|92888.5|92863.5|92891.2|92866.2|92883.4|92858.4|49
1648716080000|2022-03-31 08:41:20|92888.4|92863.4|92893.3|92868.3|92894.4|92869.4|92887.5|92862.5|55
1648716090000|2022-03-31 08:41:30|92893.9|92868.9|92892.9|92867.9|92900.9|92875.9|92891.4|92866.4|65
1648716100000|2022-03-31 08:41:40|92892.8|92867.8|92894.8|92869.8|92898.5|92873.5|92892.8|92867.8|53
1648716110000|2022-03-31 08:41:50|92893.1|92868.1|92897.6|92872.6|92897.6|92872.6|92891.2|92866.2|40
1648716120000|2022-03-31 08:42:00|92897.5|92872.5|92895.8|92870.8|92900.5|92875.5|92894.3|92869.3|50
1648716130000|2022-03-31 08:42:10|92895.9|92870.9|92894.4|92869.4|92902|92877|92894.1|92869.1|52
1648716140000|2022-03-31 08:42:20|92894.1|92869.1|92896.8|92871.8|92897.7|92872.7|92893.4|92868.4|50
1648716150000|2022-03-31 08:42:30|92897|92872|92896.5|92871.5|92898.4|92873.4|92895.6|92870.6|37
1648716160000|2022-03-31 08:42:40|92896.6|92871.6|92897.6|92872.6|92898.4|92873.4|92894.3|92869.3|54
1648716170000|2022-03-31 08:42:50|92897.4|92872.4|92900.5|92875.5|92900.9|92875.9|92897.1|92872.1|51
1648716180000|2022-03-31 08:43:00|92900.6|92875.6|92909.2|92884.2|92910.2|92885.2|92898.9|92873.9|58
1648716190000|2022-03-31 08:43:10|92908.9|92883.9|92907.6|92882.6|92909.7|92884.7|92904.9|92879.9|55
1648716200000|2022-03-31 08:43:20|92907.4|92882.4|92947.4|92922.4|92954.7|92929.7|92905|92880|68
1648716210000|2022-03-31 08:43:30|92946.3|92921.3|92954.2|92929.2|92958.8|92933.8|92945.8|92920.8|63
1648716220000|2022-03-31 08:43:40|92953.9|92928.9|92979.6|92954.6|92984.3|92959.3|92953.9|92928.9|73
1648716230000|2022-03-31 08:43:50|92980.6|92955.6|92993.8|92968.8|92993.8|92968.8|92979.9|92954.9|55
1648716240000|2022-03-31 08:44:00|92992.6|92967.6|92988.1|92963.1|92996.6|92971.6|92986.8|92961.8|70
1648716250000|2022-03-31 08:44:10|92989.1|92964.1|92981.8|92956.8|92991.5|92966.5|92977.9|92952.9|70
1648716260000|2022-03-31 08:44:20|92980.5|92955.5|92972.9|92947.9|92980.9|92955.9|92970.3|92945.3|56
1648716270000|2022-03-31 08:44:30|92973|92948|92954.9|92929.9|92973|92948|92954.4|92920.6|68
1648716280000|2022-03-31 08:44:40|92954.6|92929.6|92954.1|92929.1|92961.1|92936.1|92953.2|92928.2|64
1648716290000|2022-03-31 08:44:50|92953.2|92928.2|92959.2|92934.2|92960|92935|92952|92927|42
1648716300000|2022-03-31 08:45:00|92959.4|92934.4|92967.1|92942.1|92975.4|92944.3|92956.9|92925|46
1648716310000|2022-03-31 08:45:10|92966.3|92941.3|92961.5|92936.5|92968.8|92943.8|92961.5|92936.5|37
1648716320000|2022-03-31 08:45:20|92961.8|92936.8|92931|92906|92961.8|92936.8|92930.2|92905.2|67
1648716330000|2022-03-31 08:45:30|92931.6|92906.6|92935.8|92910.8|92943.1|92910.8|92926.3|92887.8|71
1648716340000|2022-03-31 08:45:40|92936.3|92911.3|92939.6|92914.6|92940.1|92915.1|92933.7|92908.7|56
1648716350000|2022-03-31 08:45:50|92940.5|92915.5|92940.6|92915.6|92940.9|92915.9|92933.4|92908.4|41
1648716360000|2022-03-31 08:46:00|92940.2|92915.2|92941.3|92916.3|92945.1|92920.1|92939.5|92914.5|52
1648716370000|2022-03-31 08:46:10|92941.9|92916.9|92945.9|92920.9|92946.2|92921.2|92941.9|92916.9|33
1648716380000|2022-03-31 08:46:20|92946|92921|92938.1|92913.1|92946|92921|92938.1|92913.1|34
1648716390000|2022-03-31 08:46:30|92937|92912|92921.7|92896.7|92937.9|92912.9|92921.7|92896.7|63
1648716400000|2022-03-31 08:46:40|92921.6|92896.6|92928.5|92903.5|92929.3|92904.3|92921.5|92896.5|66
1648716410000|2022-03-31 08:46:50|92927.9|92902.9|92928.6|92903.6|92932.5|92907.5|92927.7|92902.7|46
1648716420000|2022-03-31 08:47:00|92928.5|92903.5|92893.8|92868.8|92934.2|92909.2|92893.8|92868.8|63
1648716430000|2022-03-31 08:47:10|92893|92868|92898|92873|92898.1|92873.1|92890.4|92865.4|56
1648716440000|2022-03-31 08:47:20|92898.1|92873.1|92903.7|92878.7|92908.2|92883.2|92898.1|92873.1|54
1648716450000|2022-03-31 08:47:30|92903.5|92878.5|92898.5|92873.5|92903.7|92878.7|92897.2|92872.2|46
1648716460000|2022-03-31 08:47:40|92898.2|92873.2|92892.5|92867.5|92898.2|92873.2|92889.8|92864.8|58
1648716470000|2022-03-31 08:47:50|92892.8|92867.8|92887.6|92862.6|92892.8|92867.8|92887.6|92862.6|36
1648716480000|2022-03-31 08:48:00|92888|92863|92901.4|92876.4|92903.7|92878.7|92887.6|92862.6|49
1648716490000|2022-03-31 08:48:10|92901.5|92876.5|92898.8|92873.8|92901.8|92876.8|92898.3|92873.3|41
1648716500000|2022-03-31 08:48:20|92898.3|92873.3|92886|92861|92899.3|92874.3|92885.7|92860.7|49
1648716510000|2022-03-31 08:48:30|92886.1|92861.1|92884.8|92859.8|92886.9|92861.9|92884.5|92859.5|37
1648716520000|2022-03-31 08:48:40|92884.9|92859.9|92884.1|92859.1|92885.7|92860.7|92882.7|92857.7|42
1648716530000|2022-03-31 08:48:50|92883.9|92858.9|92884.8|92859.8|92885.8|92860.8|92883.9|92858.9|33
1648716540000|2022-03-31 08:49:00|92885|92860|92885.5|92860.5|92886|92861|92883.6|92858.6|48
1648716550000|2022-03-31 08:49:10|92885.6|92860.6|92883.9|92858.9|92886.8|92861.8|92883.5|92858.5|40
1648716560000|2022-03-31 08:49:20|92883.8|92858.8|92895.9|92870.9|92898.6|92873.6|92883.6|92858.6|45
1648716570000|2022-03-31 08:49:30|92895.8|92870.8|92898.9|92873.9|92899.4|92874.4|92895.2|92870.2|26
1648716580000|2022-03-31 08:49:40|92899.2|92874.2|92895|92870|92899.3|92874.3|92894.7|92869.7|35
1648716590000|2022-03-31 08:49:50|92897.6|92872.6|92897.1|92872.1|92897.9|92872.9|92896|92871|18
1648716600000|2022-03-31 08:50:00|92897.2|92872.2|92896.4|92871.4|92898.8|92873.8|92894.1|92869.1|49
1648716610000|2022-03-31 08:50:10|92897.6|92872.6|92892.8|92867.8|92903.7|92878.7|92892.8|92867.8|53
1648716620000|2022-03-31 08:50:20|92893.1|92868.1|92886.9|92861.9|92894.6|92869.6|92886.9|92861.9|49
1648716630000|2022-03-31 08:50:30|92886.3|92861.3|92886.5|92861.5|92890.2|92865.2|92883.6|92858.6|55
1648716640000|2022-03-31 08:50:40|92887.1|92862.1|92882.4|92857.4|92890.1|92865.1|92880.8|92855.8|50
1648716650000|2022-03-31 08:50:50|92884.2|92859.2|92882.7|92857.7|92885.5|92860.5|92882.6|92857.6|48
1648716660000|2022-03-31 08:51:00|92883.2|92858.2|92893.6|92868.6|92895.6|92870.6|92882.1|92857.1|52
1648716670000|2022-03-31 08:51:10|92893.8|92868.8|92892.4|92867.4|92897.1|92872.1|92888.2|92863.2|52
1648716680000|2022-03-31 08:51:20|92892.9|92867.9|92895.1|92870.1|92897.9|92872.9|92892.9|92867.9|46
1648716690000|2022-03-31 08:51:30|92895.6|92870.6|92889.4|92864.4|92896.1|92871.1|92889.4|92864.4|31
1648716700000|2022-03-31 08:51:40|92891.5|92866.5|92892.1|92867.1|92893.7|92868.7|92890.4|92865.4|47
1648716710000|2022-03-31 08:51:50|92892.6|92867.6|92884.6|92859.6|92892.9|92867.9|92883.2|92858.2|29
1648716720000|2022-03-31 08:52:00|92882.8|92857.8|92880.7|92855.7|92887.8|92862.8|92879.6|92854.6|53
1648716730000|2022-03-31 08:52:10|92879.6|92854.6|92879.4|92854.4|92881.5|92856.5|92878|92853|42
1648716740000|2022-03-31 08:52:20|92879.1|92854.1|92880.9|92855.9|92883.9|92858.9|92878.2|92853.2|51
1648716750000|2022-03-31 08:52:30|92880.5|92855.5|92882.6|92857.6|92882.9|92857.9|92878.7|92853.7|44
1648716760000|2022-03-31 08:52:40|92883|92858|92893.3|92868.3|92895.2|92870.2|92883|92858|48
1648716770000|2022-03-31 08:52:50|92892.6|92867.6|92896.1|92871.1|92898.9|92873.9|92892.5|92867.5|52
1648716780000|2022-03-31 08:53:00|92896.7|92871.7|92899.4|92874.4|92903.1|92878.1|92890.5|92865.5|52
1648716790000|2022-03-31 08:53:10|92899.7|92874.7|92905.5|92880.5|92907.1|92882.1|92897.5|92872.5|47
1648716800000|2022-03-31 08:53:20|92904|92879|92929.7|92904.7|92934.4|92909.4|92903.5|92878.5|66
1648716810000|2022-03-31 08:53:30|92929.6|92904.6|92918.1|92893.1|92931.7|92906.7|92917.5|92892.5|59
1648716820000|2022-03-31 08:53:40|92917|92892|92909.3|92884.3|92922.5|92897.5|92901.3|92876.3|63
1648716830000|2022-03-31 08:53:50|92908.5|92883.5|92906.4|92881.4|92909.5|92884.5|92903.8|92878.8|59
1648716840000|2022-03-31 08:54:00|92905.9|92880.9|92922.3|92897.3|92924.8|92899.8|92905.9|92880.9|65
1648716850000|2022-03-31 08:54:10|92922.6|92897.6|92923.8|92898.8|92927.1|92902.1|92922.3|92897.3|47
1648716860000|2022-03-31 08:54:20|92923.9|92898.9|92926.9|92901.9|92931.5|92906.5|92921.2|92896.2|56
1648716870000|2022-03-31 08:54:30|92926.8|92901.8|92934.3|92909.3|92934.8|92909.8|92926.6|92901.6|60
1648716880000|2022-03-31 08:54:40|92934|92909|92936.3|92911.3|92948.2|92911.5|92930.4|92898.2|52
1648716890000|2022-03-31 08:54:50|92936.5|92911.5|92916.1|92891.1|92942.3|92917.3|92916.1|92891.1|66
1648716900000|2022-03-31 08:55:00|92915.9|92890.9|92905.5|92880.5|92920.5|92892.7|92904.2|92867.3|57
1648716910000|2022-03-31 08:55:10|92905.4|92880.4|92883.7|92858.7|92905.7|92880.7|92883.7|92858.7|63
1648716920000|2022-03-31 08:55:20|92882.7|92857.7|92871.6|92846.6|92898.5|92861.9|92868.2|92843.2|72
1648716930000|2022-03-31 08:55:30|92874|92849|92861.1|92836.1|92889.2|92864.2|92861.1|92836.1|70
1648716940000|2022-03-31 08:55:40|92860.7|92835.7|92855.8|92830.8|92862.6|92837.6|92855.6|92830.6|63
1648716950000|2022-03-31 08:55:50|92855.9|92830.9|92850.2|92825.2|92858.8|92833.8|92848|92823|65
1648716960000|2022-03-31 08:56:00|92852.1|92827.1|92856|92831|92858.3|92833.3|92852.1|92827.1|61
1648716970000|2022-03-31 08:56:10|92855|92830|92855|92830|92859.4|92834.4|92852.6|92827.6|54
1648716980000|2022-03-31 08:56:20|92855.6|92830.6|92859.4|92834.4|92863.6|92838.6|92846|92821|62
1648716990000|2022-03-31 08:56:30|92859.6|92834.6|92849.2|92824.2|92861.2|92836.2|92849.2|92824.2|55
1648717000000|2022-03-31 08:56:40|92849.4|92824.4|92855.2|92830.2|92863.1|92830.2|92847.4|92812.4|57
1648717010000|2022-03-31 08:56:50|92857.6|92832.6|92843.7|92818.7|92863.3|92832.6|92837.5|92812.5|59
1648717020000|2022-03-31 08:57:00|92844|92819|92846.1|92821.1|92846.5|92821.5|92840.8|92815.8|49
1648717030000|2022-03-31 08:57:10|92845.7|92820.7|92846.9|92821.9|92846.9|92821.9|92843|92818|46
1648717040000|2022-03-31 08:57:20|92846.6|92821.6|92840.6|92815.6|92846.6|92821.6|92835.2|92810.2|58
1648717050000|2022-03-31 08:57:30|92840.2|92815.2|92846.4|92821.4|92848.4|92823.4|92837.3|92812.3|59
1648717060000|2022-03-31 08:57:40|92846.5|92821.5|92842.3|92817.3|92850.4|92825.4|92839.5|92814.5|63
1648717070000|2022-03-31 08:57:50|92847.4|92822.4|92850.8|92825.8|92852.5|92827.5|92847.4|92822.4|54
1648717080000|2022-03-31 08:58:00|92851.2|92826.2|92844.4|92819.4|92852|92827|92841.1|92816.1|50
1648717090000|2022-03-31 08:58:10|92844.7|92819.7|92830.5|92805.5|92844.7|92819.7|92830.5|92805.5|57
1648717100000|2022-03-31 08:58:20|92830.6|92805.6|92833|92808|92834.7|92809.7|92828.6|92803.6|53
1648717110000|2022-03-31 08:58:30|92835.1|92810.1|92838.8|92813.8|92840.9|92815.9|92834.5|92809.5|52
1648717120000|2022-03-31 08:58:40|92838.1|92813.1|92824.2|92799.2|92838.1|92813.1|92824.2|92799.2|60
1648717130000|2022-03-31 08:58:50|92824.6|92799.6|92827.2|92802.2|92829.4|92804.4|92823.5|92798.5|61
1648717140000|2022-03-31 08:59:00|92825.9|92800.9|92828|92803|92831.8|92806.8|92825.9|92800.9|55
1648717150000|2022-03-31 08:59:10|92828.4|92803.4|92825.9|92800.9|92831.4|92806.4|92825.7|92800.7|45
1648717160000|2022-03-31 08:59:20|92826.1|92801.1|92824.5|92799.5|92826.6|92801.6|92823.6|92798.6|48
1648717170000|2022-03-31 08:59:30|92824.4|92799.4|92837.4|92787.4|92838.7|92801.9|92821.1|92785.5|45
1648717180000|2022-03-31 08:59:40|92837.5|92787.5|92837.3|92787.3|92847.9|92805|92821.5|92782.2|55
1648717190000|2022-03-31 08:59:50|92835.4|92785.4|92835.6|92785.6|92843.8|92801.3|92822.2|92782|74
1648717200000|2022-03-31 09:00:00|92823.3|92798.3|92845.2|92795.2|92845.2|92803.8|92823.3|92787.1|66
1648717210000|2022-03-31 09:00:10|92844.8|92794.8|92832|92807|92853.1|92815|92829.9|92794.3|64
1648717220000|2022-03-31 09:00:20|92831.9|92806.9|92842.4|92817.4|92844.8|92819.8|92829.3|92804.3|58
1648717230000|2022-03-31 09:00:30|92843.5|92818.5|92842.4|92817.4|92846|92821|92840.6|92815.6|53
1648717240000|2022-03-31 09:00:40|92842.8|92817.8|92835.8|92810.8|92842.8|92817.8|92835.7|92810.7|59
1648717250000|2022-03-31 09:00:50|92836|92811|92841.1|92816.1|92841.1|92816.1|92829.6|92804.6|53
1648717260000|2022-03-31 09:01:00|92839.9|92814.9|92837.2|92812.2|92850.4|92825.4|92835.2|92810.2|70
1648717270000|2022-03-31 09:01:10|92836.8|92811.8|92833.7|92808.7|92838.3|92813.3|92827.7|92802.7|63
1648717280000|2022-03-31 09:01:20|92834|92809|92841.5|92816.5|92841.5|92816.5|92833.5|92808.5|49
1648717290000|2022-03-31 09:01:30|92841.2|92816.2|92824.4|92799.4|92841.8|92816.8|92823.8|92798.8|68
1648717300000|2022-03-31 09:01:40|92824.6|92799.6|92822.1|92797.1|92835.3|92810.3|92820.6|92795.6|45
1648717310000|2022-03-31 09:01:50|92822.9|92797.9|92821.5|92796.5|92824.6|92799.6|92818.9|92793.9|63
1648717320000|2022-03-31 09:02:00|92822.1|92797.1|92819.8|92794.8|92835.1|92802.3|92810.6|92781.7|68
1648717330000|2022-03-31 09:02:10|92821.3|92796.3|92812.8|92787.8|92822.7|92797.7|92803.9|92778.9|60
1648717340000|2022-03-31 09:02:20|92821.4|92796.4|92822.4|92797.4|92830.9|92805.9|92815.4|92790.4|64
1648717350000|2022-03-31 09:02:30|92822.1|92797.1|92826.6|92801.6|92829.3|92804.3|92808.1|92783.1|65
1648717360000|2022-03-31 09:02:40|92825.8|92800.8|92837.4|92812.4|92839.2|92814.2|92824.3|92799.3|57
1648717370000|2022-03-31 09:02:50|92836.5|92811.5|92834.8|92809.8|92842.1|92817.1|92833.4|92808.4|41
1648717380000|2022-03-31 09:03:00|92835.1|92810.1|92848.5|92823.5|92849.1|92824.1|92834.5|92809.5|53
1648717390000|2022-03-31 09:03:10|92847.6|92822.6|92865.9|92840.9|92868.3|92843.3|92846.8|92821.8|64
1648717400000|2022-03-31 09:03:20|92866.1|92841.1|92852.4|92827.4|92866.1|92841.1|92852.2|92827.2|51
1648717410000|2022-03-31 09:03:30|92852.5|92827.5|92864.8|92839.8|92868.3|92843.3|92852.5|92827.5|73
1648717420000|2022-03-31 09:03:40|92865.4|92840.4|92872.1|92847.1|92872.1|92847.1|92861.6|92836.6|67
1648717430000|2022-03-31 09:03:50|92871.9|92846.9|92855.5|92830.5|92872|92847|92854.4|92829.4|69
1648717440000|2022-03-31 09:04:00|92856|92831|92851.3|92826.3|92856.9|92831.9|92850.2|92825.2|56
1648717450000|2022-03-31 09:04:10|92850.2|92825.2|92852.3|92827.3|92853.1|92828.1|92846.1|92821.1|65
1648717460000|2022-03-31 09:04:20|92850.7|92825.7|92856.5|92831.5|92858.2|92833.2|92848.9|92823.9|57
1648717470000|2022-03-31 09:04:30|92856.1|92831.1|92857.9|92832.9|92859.5|92834.5|92856.1|92831.1|49
1648717480000|2022-03-31 09:04:40|92856.3|92831.3|92867.9|92842.9|92869.7|92844.7|92856.3|92831.3|56
1648717490000|2022-03-31 09:04:50|92868.2|92843.2|92860.6|92835.6|92869.9|92844.9|92859.8|92834.8|60
1648717500000|2022-03-31 09:05:00|92862.4|92837.4|92870.1|92820.1|92870.1|92840.8|92859.4|92820|46
1648717510000|2022-03-31 09:05:10|92858.9|92833.9|92848.3|92823.3|92863|92838|92844.3|92819.3|58
1648717520000|2022-03-31 09:05:20|92846.4|92821.4|92846.5|92821.5|92852.9|92827.9|92844.6|92819.6|46
1648717530000|2022-03-31 09:05:30|92846.7|92821.7|92846.5|92821.5|92850.3|92825.3|92844.6|92819.6|48
1648717540000|2022-03-31 09:05:40|92845.6|92820.6|92850.2|92825.2|92851.2|92826.2|92840.1|92815.1|49
1648717550000|2022-03-31 09:05:50|92851.9|92826.9|92852.5|92827.5|92854.5|92829.5|92850.4|92825.4|44
1648717560000|2022-03-31 09:06:00|92852.7|92827.7|92888.5|92863.5|92888.5|92863.5|92852.1|92827.1|48
1648717570000|2022-03-31 09:06:10|92888.7|92863.7|92909.7|92884.7|92909.7|92884.7|92888.1|92863.1|50
1648717580000|2022-03-31 09:06:20|92909.1|92884.1|92924.7|92899.7|92926.4|92901.4|92909.1|92884.1|66
1648717590000|2022-03-31 09:06:30|92925.3|92900.3|92920.9|92895.9|92926.5|92901.5|92917.9|92892.9|59
1648717600000|2022-03-31 09:06:40|92918.5|92893.5|92931.2|92906.2|92937.4|92912.4|92917|92892|63
1648717610000|2022-03-31 09:06:50|92931.9|92906.9|92928.4|92903.4|92932.7|92907.7|92925.3|92900.3|62
1648717620000|2022-03-31 09:07:00|92929.3|92904.3|92936|92911|92936.6|92911.6|92927.2|92902.2|47
1648717630000|2022-03-31 09:07:10|92935.2|92910.2|92938.5|92913.5|92941.2|92916.2|92935|92910|52
1648717640000|2022-03-31 09:07:20|92929.7|92904.7|92930.3|92905.3|92931.8|92906.8|92913.2|92888.2|59
1648717650000|2022-03-31 09:07:30|92930.9|92905.9|92940.6|92915.6|92940.6|92915.6|92930.2|92905.2|51
1648717660000|2022-03-31 09:07:40|92939|92914|92947.4|92922.4|92947.7|92922.7|92939|92914|55
1648717670000|2022-03-31 09:07:50|92947.3|92922.3|92940.1|92915.1|92949.6|92924.6|92937.9|92912.9|48
1648717680000|2022-03-31 09:08:00|92940.5|92915.5|92964|92939|92964|92939|92934|92899.2|56
1648717690000|2022-03-31 09:08:10|92977.1|92927.1|92953.8|92928.8|92977.2|92940.5|92950.2|92910.9|53
1648717700000|2022-03-31 09:08:20|92953.3|92928.3|92958.8|92933.8|92967.9|92933.8|92952.6|92915.4|55
1648717710000|2022-03-31 09:08:30|92958.6|92933.6|92959.4|92934.4|92962.1|92937.1|92956.9|92931.9|58
1648717720000|2022-03-31 09:08:40|92959.5|92934.5|92938.8|92913.8|92959.5|92934.5|92936.6|92911.6|46
1648717730000|2022-03-31 09:08:50|92938.9|92913.9|92986|92961|92986.5|92961.5|92937.6|92912.6|64
1648717740000|2022-03-31 09:09:00|92988.2|92963.2|92973.9|92948.9|92990.7|92965.7|92972|92935.2|69
1648717750000|2022-03-31 09:09:10|92974.2|92949.2|92970|92945|92974.2|92949.2|92969.2|92944.2|60
1648717760000|2022-03-31 09:09:20|92971.1|92946.1|92978.1|92953.1|92978.8|92953.8|92971.1|92946.1|52
1648717770000|2022-03-31 09:09:30|92976.7|92951.7|92981.4|92931.4|92984.2|92952.5|92964.3|92928.6|58
1648717780000|2022-03-31 09:09:40|92981|92931|93005.2|92955.2|93018|92979.4|92969.2|92931|68
1648717790000|2022-03-31 09:09:50|93004.7|92954.7|92998.4|92948.4|93005.3|92955.3|92996|92946|59
1648717800000|2022-03-31 09:10:00|92998.9|92948.9|92999.3|92949.3|92999.7|92958.8|92981.5|92943.9|64
1648717810000|2022-03-31 09:10:10|92998.9|92948.9|92977.8|92952.8|92998.9|92957|92975.3|92940.7|50
1648717820000|2022-03-31 09:10:20|92977.4|92952.4|92982.5|92957.5|92999.9|92961.8|92977.2|92941.2|64
1648717830000|2022-03-31 09:10:30|92983.1|92958.1|93017.3|92992.3|93030.7|92993|92981.7|92956.7|66
1648717840000|2022-03-31 09:10:40|93016|92991|93006.9|92981.9|93028.8|92991|93003.9|92964.6|65
1648717850000|2022-03-31 09:10:50|93007.1|92982.1|93014.8|92989.8|93016.8|92991.8|93002.1|92977.1|60
1648717860000|2022-03-31 09:11:00|93014.7|92989.7|93020.1|92995.1|93044.5|93005.7|93014.2|92981.9|61
1648717870000|2022-03-31 09:11:10|93019.8|92994.8|93028.7|93003.7|93040.6|93015.6|93018|92993|57
1648717880000|2022-03-31 09:11:20|93028.6|93003.6|93021.8|92971.8|93033.6|93008.6|93007.7|92962.2|64
1648717890000|2022-03-31 09:11:30|93021|92971|93066.5|93016.5|93068.1|93031.6|93016.9|92966.9|71
1648717900000|2022-03-31 09:11:40|93066.2|93016.2|93050.3|93025.3|93072.6|93034.3|93046.3|93008.3|62
1648717910000|2022-03-31 09:11:50|93052.1|93027.1|93058|93033|93064.1|93033.6|93048.4|93010.1|59
1648717920000|2022-03-31 09:12:00|93058.7|93033.7|93072.1|93022.1|93077.9|93042.8|93055.8|93021.6|52
1648717930000|2022-03-31 09:12:10|93073.1|93023.1|93076.7|93051.7|93076.7|93051.7|93060.2|93023.1|53
1648717940000|2022-03-31 09:12:20|93075.9|93050.9|93081.4|93056.4|93095.1|93056.8|93075.3|93045.1|45
1648717950000|2022-03-31 09:12:30|93081.7|93056.7|93082.7|93057.7|93085.3|93060.3|93081.4|93056.4|36
1648717960000|2022-03-31 09:12:40|93081.8|93056.8|93067|93042|93082.2|93057.2|93058.6|93033.6|58
1648717970000|2022-03-31 09:12:50|93067.7|93042.7|93068.4|93043.4|93070.5|93045.5|93067.2|93042.2|46
1648717980000|2022-03-31 09:13:00|93068.6|93043.6|93044.1|93019.1|93070.1|93045.1|93040.2|93007.3|53
1648717990000|2022-03-31 09:13:10|93043.7|93018.7|93045.9|93020.9|93045.9|93020.9|93040.6|93015.6|49
1648718000000|2022-03-31 09:13:20|93044.5|93019.5|93045.1|93020.1|93046.9|93021.9|93043.4|93018.4|39
1648718010000|2022-03-31 09:13:30|93045.6|93020.6|93036|93011|93049.4|93021.3|93035|92998.3|48
1648718020000|2022-03-31 09:13:40|93036.4|93011.4|93041.2|93016.2|93041.5|93016.5|93034.7|93009.7|42
1648718030000|2022-03-31 09:13:50|93041.4|93016.4|93041.7|93016.7|93046.4|93021.4|93038.3|93013.3|56
1648718040000|2022-03-31 09:14:00|93041.6|93016.6|93032.2|93007.2|93041.8|93016.8|93031.6|93006.6|47
1648718050000|2022-03-31 09:14:10|93031.4|93006.4|93030.4|93005.4|93034.1|93009.1|93028.1|93003.1|49
1648718060000|2022-03-31 09:14:20|93030.5|93005.5|93030|93005|93031.4|93006.4|93028.7|93003.7|36
1648718070000|2022-03-31 09:14:30|93030.6|93005.6|93021.2|92996.2|93030.8|93005.8|93021|92996|45
1648718080000|2022-03-31 09:14:40|93021.5|92996.5|92993.9|92968.9|93021.5|92996.5|92992.7|92967.7|57
1648718090000|2022-03-31 09:14:50|92994.3|92969.3|93002.6|92977.6|93014.2|92989.2|92993.6|92968.6|62
1648718100000|2022-03-31 09:15:00|93003.3|92978.3|93042.9|92992.9|93043.9|93009|93003.3|92975.1|72
1648718110000|2022-03-31 09:15:10|93042.1|92992.1|93029|93004|93047.1|93009.7|93023.7|92989.1|58
1648718120000|2022-03-31 09:15:20|93028.7|93003.7|93022.8|92997.8|93063.5|93033.1|93022.8|92997.8|65
1648718130000|2022-03-31 09:15:30|93023.2|92998.2|93036.2|93011.2|93037.5|93012.5|93017.3|92992.3|64
1648718140000|2022-03-31 09:15:40|93036.5|93011.5|93029.4|93004.4|93049.6|93012.8|93027|92998.9|66
1648718150000|2022-03-31 09:15:50|93027|93002|93031|93006|93031.8|93006.8|93026.9|93001.9|50
1648718160000|2022-03-31 09:16:00|93032.2|93007.2|93032.4|93007.4|93046.8|93012.9|93026.5|92995|66
1648718170000|2022-03-31 09:16:10|93032.5|93007.5|93028.2|93003.2|93032.5|93007.5|93027.4|93002.4|54
1648718180000|2022-03-31 09:16:20|93028|93003|93023.5|92998.5|93029.6|93004.6|93021.8|92996.8|56
1648718190000|2022-03-31 09:16:30|93021.1|92996.1|93015.1|92990.1|93021.1|92996.1|93015.1|92990.1|46
1648718200000|2022-03-31 09:16:40|93015.2|92990.2|93016|92991|93016.7|92991.7|93010.3|92985.3|48
1648718210000|2022-03-31 09:16:50|93015.9|92990.9|93008.3|92983.3|93016.3|92991.3|93007.7|92982.7|41
1648718220000|2022-03-31 09:17:00|93010.5|92985.5|93021.5|92971.5|93021.6|92985.6|93007.5|92971.5|46
1648718230000|2022-03-31 09:17:10|93021.4|92971.4|93014.8|92989.8|93021.6|92990.6|93008.4|92971.2|42
1648718240000|2022-03-31 09:17:20|93014.7|92989.7|92986.6|92961.6|93022.1|92997.1|92986.4|92953.6|61
1648718250000|2022-03-31 09:17:30|92986.4|92961.4|93009.4|92984.4|93013.4|92988.4|92983.5|92958.5|55
1648718260000|2022-03-31 09:17:40|93011.4|92986.4|93009.7|92984.7|93017.4|92992.4|93008|92983|49
1648718270000|2022-03-31 09:17:50|93009.9|92984.9|92999.8|92974.8|93010|92985|92999.8|92974.8|57
1648718280000|2022-03-31 09:18:00|92999.5|92974.5|93005.3|92980.3|93008.1|92983.1|92997.3|92972.3|55
1648718290000|2022-03-31 09:18:10|93005.1|92980.1|93015.8|92990.8|93016.2|92991.2|93004.2|92979.2|45
1648718300000|2022-03-31 09:18:20|93016|92991|92998.2|92973.2|93016|92991|92996.1|92971.1|62
1648718310000|2022-03-31 09:18:30|92998.9|92973.9|92993.4|92968.4|93000.8|92975.8|92993.4|92968.4|56
1648718320000|2022-03-31 09:18:40|92992.8|92967.8|92984.6|92959.6|92992.8|92967.8|92984.6|92959.6|54
1648718330000|2022-03-31 09:18:50|92984.7|92959.7|92986.5|92961.5|92988.4|92963.4|92984.3|92959.3|45
1648718340000|2022-03-31 09:19:00|92986.4|92961.4|92976.3|92951.3|92999.9|92963.6|92976|92949.9|54
1648718350000|2022-03-31 09:19:10|92976.7|92951.7|92969.4|92944.4|92979.6|92954.6|92968.5|92943.5|54
1648718360000|2022-03-31 09:19:20|92968.2|92943.2|92941.6|92916.6|92968.7|92943.7|92941.1|92916.1|50
1648718370000|2022-03-31 09:19:30|92943.2|92918.2|92934.9|92909.9|92950.1|92918.2|92933.3|92899.8|44
1648718380000|2022-03-31 09:19:40|92934.6|92909.6|92949.9|92924.9|92965.2|92927.7|92934.3|92907.4|55
1648718390000|2022-03-31 09:19:50|92949.8|92924.8|92956.5|92931.5|92957.2|92932.2|92947.5|92922.5|59
1648718400000|2022-03-31 09:20:00|92956.6|92931.6|92974.9|92949.9|92981.7|92956.7|92956.3|92930.6|63
1648718410000|2022-03-31 09:20:10|92975.1|92950.1|92968.6|92943.6|92976.1|92951.1|92968.6|92943.6|52
1648718420000|2022-03-31 09:20:20|92968.5|92943.5|92960.7|92935.7|92979.8|92943.5|92960.1|92924.5|58
1648718430000|2022-03-31 09:20:30|92961.1|92936.1|92955.6|92930.6|92961.9|92936.9|92954.6|92929.6|61
1648718440000|2022-03-31 09:20:40|92955.4|92930.4|93020.6|92970.6|93025.2|92975.2|92952.4|92916.4|55
1648718450000|2022-03-31 09:20:50|93018.6|92968.6|93041|92991|93042.8|92994.6|93005.4|92967.1|64
1648718460000|2022-03-31 09:21:00|93036.9|92986.9|93041.5|92991.5|93045.5|93000.5|93025.2|92986.9|35
1648718470000|2022-03-31 09:21:10|93041.3|92991.3|93023|92998|93042.9|93005.1|93023|92986.7|45
1648718480000|2022-03-31 09:21:20|93021.1|92996.1|93020.2|92995.2|93025.5|93000.5|93018.7|92993.7|33
1648718490000|2022-03-31 09:21:30|93017.2|92992.2|93053.2|93028.2|93068.6|93031.8|93017.2|92983|54
1648718500000|2022-03-31 09:21:40|93054.2|93029.2|93047.5|93022.5|93064.8|93029.2|93044.3|93008.4|43
1648718510000|2022-03-31 09:21:50|93047.7|93022.7|93044.4|93019.4|93049.3|93024.3|93041.2|93016.2|28
1648718520000|2022-03-31 09:22:00|93045|93020|93041|93016|93045.2|93020.2|93039.4|93014.4|63
1648718530000|2022-03-31 09:22:10|93041.3|93016.3|93065.7|93015.7|93065.7|93028|93039.3|93008.6|63
1648718540000|2022-03-31 09:22:20|93065|93015|93046.1|93021.1|93065.4|93026.7|93045.7|93013.3|51
1648718550000|2022-03-31 09:22:30|93045.7|93020.7|93043.5|93018.5|93046.3|93021.3|93042.3|93017.3|59
1648718560000|2022-03-31 09:22:40|93043.7|93018.7|93034.5|93009.5|93051|93020.4|93034.5|93000.7|66
1648718570000|2022-03-31 09:22:50|93034.6|93009.6|93049.6|93024.6|93065|93034|93034.6|93009.6|62
1648718580000|2022-03-31 09:23:00|93048.4|93023.4|93050.9|93025.9|93051.9|93026.9|93046.1|93021.1|54
1648718590000|2022-03-31 09:23:10|93051.2|93026.2|93057.2|93032.2|93074.6|93037.1|93047.1|93018.7|68
1648718600000|2022-03-31 09:23:20|93059.4|93034.4|93068.6|93043.6|93087.5|93052.2|93059.4|93024.7|66
1648718610000|2022-03-31 09:23:30|93069.2|93044.2|93071.1|93046.1|93080.6|93046.4|93066.4|93029.2|47
1648718620000|2022-03-31 09:23:40|93071|93046|93061.7|93036.7|93079.3|93052.3|93060.4|93026|46
1648718630000|2022-03-31 09:23:50|93057.3|93032.3|93059.7|93034.7|93062.5|93037.5|93056.4|93031.4|31
1648718640000|2022-03-31 09:24:00|93059.9|93034.9|93086.9|93061.9|93092.7|93062.7|93058.8|93031.6|70
1648718650000|2022-03-31 09:24:10|93083.9|93058.9|93087.4|93062.4|93088.1|93063.1|93082.6|93057.6|63
1648718660000|2022-03-31 09:24:20|93087.7|93062.7|93087.6|93062.6|93088.4|93063.4|93084.6|93059.6|41
1648718670000|2022-03-31 09:24:30|93087.8|93062.8|93078.9|93053.9|93090|93065|93078.9|93053.9|56
1648718680000|2022-03-31 09:24:40|93079.6|93054.6|93048.7|92998.7|93091.7|93055.7|93029|92979|77
1648718690000|2022-03-31 09:24:50|93048.4|92998.4|93044.7|92994.7|93054.3|93010.3|93034.5|92988.5|70
1648718700000|2022-03-31 09:25:00|93042.7|92992.7|93063.7|93013.7|93066.7|93025.6|93041.1|92991.1|72
1648718710000|2022-03-31 09:25:10|93063.5|93013.5|93046.7|93021.7|93064.5|93028.2|93046.7|93010.8|54
1648718720000|2022-03-31 09:25:20|93046.8|93021.8|93046.1|93021.1|93047.5|93022.5|93043.9|93018.9|37
1648718730000|2022-03-31 09:25:30|93058.5|93008.5|93033.6|93008.6|93058.5|93021.7|93033.4|93008.4|50
1648718740000|2022-03-31 09:25:40|93034.1|93009.1|93038.7|93013.7|93047.7|93022.7|93032.7|93007.7|58
1648718750000|2022-03-31 09:25:50|93038.9|93013.9|93040.8|93015.8|93042.9|93017.9|93038.6|93013.6|55
1648718760000|2022-03-31 09:26:00|93040.7|93015.7|93043.2|93018.2|93043.3|93018.3|93039.8|93014.8|45
1648718770000|2022-03-31 09:26:10|93044.6|93019.6|93054.4|93029.4|93071.7|93035.1|93044.6|93019.6|49
1648718780000|2022-03-31 09:26:20|93055.5|93030.5|93061.6|93036.6|93074.6|93038|93054.3|93024.1|46
1648718790000|2022-03-31 09:26:30|93063.1|93038.1|93057.6|93032.6|93063.1|93038.1|93052.9|93027.9|48
1648718800000|2022-03-31 09:26:40|93058.2|93033.2|93063|93038|93063.6|93038.6|93054.9|93029.9|51
1648718810000|2022-03-31 09:26:50|93062.9|93037.9|93074.8|93049.8|93074.8|93049.8|93062.1|93037.1|40
1648718820000|2022-03-31 09:27:00|93074.2|93049.2|93072|93047|93074.2|93049.2|93069.5|93044.5|39
1648718830000|2022-03-31 09:27:10|93071.9|93046.9|93077.2|93052.2|93078|93053|93071.5|93046.5|36
1648718840000|2022-03-31 09:27:20|93077.1|93052.1|93074.7|93049.7|93086.8|93054.9|93074.7|93033.3|53
1648718850000|2022-03-31 09:27:30|93075.2|93050.2|93087|93062|93089.9|93062.5|93072.5|93039.9|56
1648718860000|2022-03-31 09:27:40|93085.2|93060.2|93079.6|93054.6|93085.7|93060.7|93079.4|93054.4|40
1648718870000|2022-03-31 09:27:50|93079.4|93054.4|93064.4|93039.4|93082.8|93057.8|93064.4|93039.4|54
1648718880000|2022-03-31 09:28:00|93059.5|93034.5|93028.5|93003.5|93059.5|93034.5|93027.2|93001.6|56
1648718890000|2022-03-31 09:28:10|93028.4|93003.4|92998.5|92973.5|93028.7|93003.4|92998.3|92973.3|67
1648718900000|2022-03-31 09:28:20|92998.9|92973.9|92998.1|92973.1|92999.8|92974.8|92996.1|92971.1|51
1648718910000|2022-03-31 09:28:30|92998.4|92973.4|93001.9|92976.9|93001.9|92976.9|92996.6|92971.6|43
1648718920000|2022-03-31 09:28:40|93001.6|92976.6|93013.7|92963.7|93016.2|92976.6|92997.4|92961.1|44
1648718930000|2022-03-31 09:28:50|93014.2|92964.2|93002.4|92977.4|93014.8|92977.4|93002.4|92959.7|43
1648718940000|2022-03-31 09:29:00|93002.3|92977.3|93014.2|92964.2|93016|92977.3|92998.4|92956.5|65
1648718950000|2022-03-31 09:29:10|93015.3|92965.3|93000.4|92975.4|93015.7|92976.1|92994.4|92950.3|58
1648718960000|2022-03-31 09:29:20|93001|92976|93000.6|92950.6|93002.1|92977.1|92984.4|92948.6|53
1648718970000|2022-03-31 09:29:30|93001.9|92951.9|93001.3|92976.3|93012.3|92976.3|92996|92949.7|57
1648718980000|2022-03-31 09:29:40|93000.9|92975.9|92998.2|92973.2|93000.9|92975.9|92996.8|92971.8|38
1648718990000|2022-03-31 09:29:50|92998.3|92973.3|93005.3|92980.3|93005.6|92980.6|92996.6|92971.6|43
1648719000000|2022-03-31 09:30:00|93004.8|92979.8|93040.2|92990.2|93041.1|93001.2|93004.8|92967.5|58
1648719010000|2022-03-31 09:30:10|93040.8|92990.8|93014.4|92964.4|93041.5|92991.5|93001.6|92964.1|67
1648719020000|2022-03-31 09:30:20|93014.5|92964.5|92999.8|92974.8|93015.5|92976|92999.8|92960.5|53
1648719030000|2022-03-31 09:30:30|92998.2|92973.2|93013.7|92963.7|93015.3|92975.9|92997.4|92962.2|43
1648719040000|2022-03-31 09:30:40|93014.1|92964.1|93000.3|92975.3|93018.2|92978|92998.9|92964.1|48
1648719050000|2022-03-31 09:30:50|93000.8|92975.8|92994.9|92969.9|93001.3|92976.3|92991.4|92966.4|38
1648719060000|2022-03-31 09:31:00|92995.3|92970.3|93004.1|92954.1|93005.9|92970.3|92990.7|92951.2|49
1648719070000|2022-03-31 09:31:10|93005.8|92955.8|92999.8|92974.8|93015.4|92977.3|92998.3|92953.8|44
1648719080000|2022-03-31 09:31:20|92999.9|92974.9|93000.1|92975.1|93000.4|92975.4|92998.4|92973.4|29
1648719090000|2022-03-31 09:31:30|92999.8|92974.8|92987.2|92962.2|93006.1|92975.9|92986.1|92954.1|49
1648719100000|2022-03-31 09:31:40|92987.1|92962.1|92999.6|92949.6|93000|92967|92987|92949.1|59
1648719110000|2022-03-31 09:31:50|92997.8|92947.8|92984|92959|93001.2|92962.5|92983.8|92946.3|43
1648719120000|2022-03-31 09:32:00|92982.9|92957.9|92978.7|92953.7|92994.7|92958|92978.4|92942.3|34
1648719130000|2022-03-31 09:32:10|92978.8|92953.8|92981.3|92956.3|92988|92963|92977.8|92952.8|39
1648719140000|2022-03-31 09:32:20|92980.7|92955.7|92978.1|92953.1|92994.9|92955.9|92977|92944.9|40
1648719150000|2022-03-31 09:32:30|92977.7|92952.7|92980.9|92955.9|92995.8|92960|92976|92938.9|49
1648719160000|2022-03-31 09:32:40|92980.2|92955.2|92970.1|92945.1|92990.6|92955.2|92968.4|92930|55
1648719170000|2022-03-31 09:32:50|92970.2|92945.2|92974.9|92949.9|92976.1|92951.1|92969.2|92944.2|31
1648719180000|2022-03-31 09:33:00|92975.2|92950.2|92976.4|92951.4|92981.1|92956.1|92971.3|92946.3|60
1648719190000|2022-03-31 09:33:10|92978.5|92953.5|92989.2|92964.2|93002.6|92968.8|92978.3|92948|71
1648719200000|2022-03-31 09:33:20|92989.1|92964.1|92982.5|92957.5|93000.3|92964.5|92981.2|92945.8|52
1648719210000|2022-03-31 09:33:30|92983.2|92958.2|92973.5|92948.5|92984.7|92959.7|92969.2|92944.2|58
1648719220000|2022-03-31 09:33:40|92973.1|92948.1|92973.8|92948.8|92974|92949|92968.6|92943.6|41
1648719230000|2022-03-31 09:33:50|92974.1|92949.1|92972.7|92947.7|92974.5|92949.5|92969|92944|46
1648719240000|2022-03-31 09:34:00|92972.2|92947.2|92966.7|92941.7|92974.9|92949.9|92963.3|92938.3|49
1648719250000|2022-03-31 09:34:10|92964.3|92939.3|92964.9|92939.9|92967.2|92942.2|92963.1|92938.1|33
1648719260000|2022-03-31 09:34:20|92965.2|92940.2|92962.9|92937.9|92966.8|92941.8|92962.8|92937.8|34
1648719270000|2022-03-31 09:34:30|92962.3|92937.3|92967.3|92942.3|92969.3|92944.3|92962|92937|54
1648719280000|2022-03-31 09:34:40|92967|92942|92975.6|92950.6|92979.2|92954.2|92967|92942|38
1648719290000|2022-03-31 09:34:50|92975.9|92950.9|92980|92955|92982.4|92957.4|92975.9|92950.9|38
1648719300000|2022-03-31 09:35:00|92980.1|92955.1|92981.1|92956.1|92989.6|92964.6|92977.5|92952.5|41
1648719310000|2022-03-31 09:35:10|92982.1|92957.1|93008.3|92983.3|93008.3|92983.3|92982.1|92957.1|54
1648719320000|2022-03-31 09:35:20|93014.2|92989.2|93023.4|92998.4|93031.8|93006.8|93014.2|92989.2|69
1648719330000|2022-03-31 09:35:30|93022.3|92997.3|93018.5|92993.5|93026.1|93001.1|93015.7|92990.7|55
1648719340000|2022-03-31 09:35:40|93018.3|92993.3|93021.4|92996.4|93022.1|92997.1|93017.1|92992.1|44
1648719350000|2022-03-31 09:35:50|93021.7|92996.7|93002.7|92977.7|93033.2|92998.6|93000.1|92975.1|55
1648719360000|2022-03-31 09:36:00|93000.5|92975.5|93000.5|92975.5|93010.6|92977|92994.5|92957.2|55
1648719370000|2022-03-31 09:36:10|92998|92973|92972.3|92947.3|93016.1|92981.6|92967.8|92929.4|63
1648719380000|2022-03-31 09:36:20|92972.1|92947.1|92971.3|92946.3|92984.1|92949|92969.7|92930.4|49
1648719390000|2022-03-31 09:36:30|92971.1|92946.1|92964.4|92939.4|92971.1|92946.1|92964.2|92939.2|36
1648719400000|2022-03-31 09:36:40|92965.1|92940.1|92958.4|92933.4|92979.3|92940.1|92956.4|92919.6|54
1648719410000|2022-03-31 09:36:50|92957.9|92932.9|92943.8|92918.8|92963.7|92936.4|92942.4|92908.6|49
1648719420000|2022-03-31 09:37:00|92945.8|92920.8|92924.5|92899.5|92957.1|92921.1|92923|92886.6|67
1648719430000|2022-03-31 09:37:10|92924.3|92899.3|92923|92898|92925.4|92900.4|92920.4|92895.4|61
1648719440000|2022-03-31 09:37:20|92922.6|92897.6|92925.7|92900.7|92926|92901|92921.1|92896.1|34
1648719450000|2022-03-31 09:37:30|92923.1|92898.1|92923.6|92898.6|92929.3|92904.3|92921.3|92896.3|47
1648719460000|2022-03-31 09:37:40|92923.1|92898.1|92925.9|92900.9|92930.2|92905.2|92922.1|92897.1|50
1648719470000|2022-03-31 09:37:50|92925.8|92900.8|92876.8|92851.8|92926.4|92901.4|92876.8|92851.6|51
1648719480000|2022-03-31 09:38:00|92881.2|92856.2|92918.8|92893.8|92918.8|92893.8|92881.2|92856.2|65
1648719490000|2022-03-31 09:38:10|92923.8|92898.8|92934|92909|92936.4|92911.4|92923.4|92898.4|58
1648719500000|2022-03-31 09:38:20|92933.9|92908.9|92923.9|92898.9|92935.8|92910.8|92923.9|92898.9|57
1648719510000|2022-03-31 09:38:30|92923.1|92898.1|92924.1|92899.1|92927.4|92902.4|92923.1|92898.1|35
1648719520000|2022-03-31 09:38:40|92924.3|92899.3|92921.1|92896.1|92925.6|92900.6|92912.2|92887.2|40
1648719530000|2022-03-31 09:38:50|92921.2|92896.2|92918.2|92893.2|92921.2|92896.2|92914.5|92889.5|29
1648719540000|2022-03-31 09:39:00|92914.8|92889.8|92922.7|92897.7|92924.3|92899.3|92914.5|92889.5|51
1648719550000|2022-03-31 09:39:10|92924|92899|92938.7|92913.7|92938.7|92913.7|92924|92899|52
1648719560000|2022-03-31 09:39:20|92938.9|92913.9|92945.7|92920.7|92945.8|92920.8|92938.7|92913.7|63
1648719570000|2022-03-31 09:39:30|92945.9|92920.9|92949.5|92924.5|92949.5|92924.5|92944.2|92919.2|51
1648719580000|2022-03-31 09:39:40|92949.4|92924.4|92960.7|92935.7|92960.7|92935.7|92949.4|92924.4|43
1648719590000|2022-03-31 09:39:50|92960.5|92935.5|92961.7|92936.7|92962.6|92937.6|92958.5|92933.5|38
1648719600000|2022-03-31 09:40:00|92961.3|92936.3|92947.5|92922.5|92962.8|92937.8|92947.2|92922.2|61
1648719610000|2022-03-31 09:40:10|92949.1|92924.1|92942.7|92917.7|92951.8|92926.8|92940.7|92915.7|55
1648719620000|2022-03-31 09:40:20|92943.3|92918.3|92913.3|92888.3|92943.7|92918.7|92910.1|92885.1|63
1648719630000|2022-03-31 09:40:30|92913.8|92888.8|92907.8|92882.8|92914|92889|92907.5|92882.5|41
1648719640000|2022-03-31 09:40:40|92907.7|92882.7|92915.6|92890.6|92921|92891.1|92903.2|92868.3|55
1648719650000|2022-03-31 09:40:50|92928.8|92878.8|92933.1|92908.1|92933.1|92908.1|92915.7|92877.8|61
1648719660000|2022-03-31 09:41:00|92932.8|92907.8|92963.4|92938.4|92963.4|92938.4|92932.1|92907.1|67
1648719670000|2022-03-31 09:41:10|92963.2|92938.2|92971.6|92946.6|92972.3|92947.3|92963.2|92938.2|58
1648719680000|2022-03-31 09:41:20|92971.5|92946.5|92968.6|92943.6|92973.1|92948.1|92966.9|92941.9|29
1648719690000|2022-03-31 09:41:30|92968.3|92943.3|92941.2|92916.2|92968.7|92943.7|92941.2|92916.2|60
1648719700000|2022-03-31 09:41:40|92940.7|92915.7|92916.8|92891.8|92942|92917|92916.8|92891.8|54
1648719710000|2022-03-31 09:41:50|92917.2|92892.2|92935.1|92910.1|92946|92910.9|92914.8|92889.8|65
1648719720000|2022-03-31 09:42:00|92933.5|92908.5|92984.9|92959.9|92995.4|92959.9|92933.5|92908.5|64
1648719730000|2022-03-31 09:42:10|92984.4|92959.4|92987.6|92962.6|92999.6|92965.5|92982.2|92947.8|54
1648719740000|2022-03-31 09:42:20|92987.5|92962.5|92995.1|92970.1|92995.9|92970.9|92986.4|92961.4|44
1648719750000|2022-03-31 09:42:30|92995.6|92970.6|92988.9|92963.9|92999.8|92970.6|92982.1|92948.2|50
1648719760000|2022-03-31 09:42:40|92988.6|92963.6|92988|92963|92999.9|92965.7|92986.8|92947.9|44
1648719770000|2022-03-31 09:42:50|92987.9|92962.9|92945.7|92920.7|93003.4|92963.5|92945.7|92908.6|54
1648719780000|2022-03-31 09:43:00|92945.2|92920.2|92961.1|92936.1|92972.5|92936.1|92945.2|92920.2|49
1648719790000|2022-03-31 09:43:10|92961.2|92936.2|92977.5|92927.5|92979.7|92941|92960.7|92923.2|52
1648719800000|2022-03-31 09:43:20|92978.4|92928.4|92973.4|92948.4|92986.8|92949.1|92967.3|92928.4|32
1648719810000|2022-03-31 09:43:30|92973.8|92948.8|92972.7|92947.7|92975.5|92950.5|92972|92947|31
1648719820000|2022-03-31 09:43:40|92972.8|92947.8|92979.1|92954.1|92979.1|92954.1|92971.5|92946.5|46
1648719830000|2022-03-31 09:43:50|92979.2|92954.2|92981.2|92956.2|92985.4|92960.4|92978|92953|47
1648719840000|2022-03-31 09:44:00|92983|92958|92979.7|92954.7|92983|92958|92978|92953|40
1648719850000|2022-03-31 09:44:10|92980.1|92955.1|92979|92954|92984.8|92959.8|92978.4|92953.4|40
1648719860000|2022-03-31 09:44:20|92978.6|92953.6|92984.7|92959.7|92984.8|92959.8|92978.4|92953.4|45
1648719870000|2022-03-31 09:44:30|92984.6|92959.6|93004.6|92979.6|93004.7|92979.7|92983.7|92958.7|46
1648719880000|2022-03-31 09:44:40|93004|92979|93012|92987|93013.4|92988.4|92997.7|92972.7|46
1648719890000|2022-03-31 09:44:50|93012.2|92987.2|93028.7|93003.7|93028.7|93003.7|93010.8|92985.8|48
1648719900000|2022-03-31 09:45:00|93028.9|93003.9|93038|93013|93040.1|93015.1|93026.1|93001.1|62
1648719910000|2022-03-31 09:45:10|93034.2|93009.2|93023.4|92998.4|93035.7|93010.7|93023.1|92998.1|49
1648719920000|2022-03-31 09:45:20|93025|93000|93031.2|93006.2|93031.6|93006.6|93023.3|92998.3|42
1648719930000|2022-03-31 09:45:30|93030.7|93005.7|93029.1|93004.1|93031.5|93006.5|93025.2|93000.2|40
1648719940000|2022-03-31 09:45:40|93029.3|93004.3|93029.4|93004.4|93035.2|93010.2|93025.5|93000.5|43
1648719950000|2022-03-31 09:45:50|93029.6|93004.6|93030.4|93005.4|93033.2|93008.2|93027.9|93002.9|47
1648719960000|2022-03-31 09:46:00|93029.7|93004.7|93039.9|93014.9|93040.1|93015.1|93028.3|93003.3|59
1648719970000|2022-03-31 09:46:10|93040.2|93015.2|93076|93051|93076|93051|93040.2|93015.2|63
1648719980000|2022-03-31 09:46:20|93073.7|93048.7|93054.5|93029.5|93076.3|93051.3|93053.8|93028.8|53
1648719990000|2022-03-31 09:46:30|93054.6|93029.6|93066.3|93041.3|93069.2|93044.2|93050.6|93025.6|57
1648720000000|2022-03-31 09:46:40|93064.8|93039.8|93068.2|93043.2|93069.1|93044.1|93063.9|93038.9|61
1648720010000|2022-03-31 09:46:50|93068|93043|93067.5|93042.5|93069.6|93044.6|93054.6|93029.6|53
1648720020000|2022-03-31 09:47:00|93066.6|93041.6|93093.8|93068.8|93103.8|93078.8|93066.3|93041.3|63
1648720030000|2022-03-31 09:47:10|93093.6|93068.6|93095.9|93070.9|93096.8|93071.8|93091.1|93066.1|53
1648720040000|2022-03-31 09:47:20|93096.4|93071.4|93098.2|93073.2|93100.9|93075.9|93094|93069|52
1648720050000|2022-03-31 09:47:30|93098.3|93073.3|93113.8|93088.8|93121.3|93091.6|93098.3|93071.3|64
1648720060000|2022-03-31 09:47:40|93113.6|93088.6|93133.7|93108.7|93138.1|93113.1|93113.4|93088.4|71
1648720070000|2022-03-31 09:47:50|93134.3|93109.3|93131.4|93106.4|93143.3|93118.3|93131.4|93106.4|64
1648720080000|2022-03-31 09:48:00|93131.7|93106.7|93144.4|93119.4|93144.9|93119.9|93131.7|93106.7|63
1648720090000|2022-03-31 09:48:10|93142.9|93117.9|93129.7|93104.7|93148.9|93123.9|93127.1|93102.1|68
1648720100000|2022-03-31 09:48:20|93129.9|93104.9|93124.1|93099.1|93132.8|93107.8|93123.8|93098.8|47
1648720110000|2022-03-31 09:48:30|93124|93099|93120.6|93095.6|93124.3|93099.3|93107.6|93082.6|62
1648720120000|2022-03-31 09:48:40|93120.7|93095.7|93120.8|93095.8|93124.8|93099.8|93114.2|93089.2|58
1648720130000|2022-03-31 09:48:50|93124.3|93099.3|93126.1|93101.1|93127.9|93102.9|93122.6|93097.6|47
1648720140000|2022-03-31 09:49:00|93125.4|93100.4|93126|93101|93127.7|93102.7|93120.1|93095.1|55
1648720150000|2022-03-31 09:49:10|93123.5|93098.5|93126|93101|93126.2|93101.2|93122.2|93097.2|47
1648720160000|2022-03-31 09:49:20|93125.9|93100.9|93122.6|93097.6|93126.1|93101.1|93121.6|93096.6|38
1648720170000|2022-03-31 09:49:30|93122.2|93097.2|93110|93085|93122.4|93097.4|93106.6|93081.6|55
1648720180000|2022-03-31 09:49:40|93109.7|93084.7|93101.8|93076.8|93112.3|93087.3|93100.6|93075.6|51
1648720190000|2022-03-31 09:49:50|93102|93077|93103.3|93078.3|93104.1|93079.1|93100.7|93075.7|41
1648720200000|2022-03-31 09:50:00|93103.6|93078.6|93099.1|93074.1|93103.6|93078.6|93098.9|93073.9|45
1648720210000|2022-03-31 09:50:10|93099.2|93074.2|93084.6|93059.6|93099.2|93074.2|93083.5|93058.5|51
1648720220000|2022-03-31 09:50:20|93084.2|93059.2|93086.8|93061.8|93089.4|93064.4|93084.2|93059.2|54
1648720230000|2022-03-31 09:50:30|93086.4|93061.4|93089.1|93064.1|93095.5|93070.5|93085.2|93060.2|62
1648720240000|2022-03-31 09:50:40|93088.5|93063.5|93088.7|93063.7|93090.2|93065.2|93083.7|93058.7|40
1648720250000|2022-03-31 09:50:50|93088.4|93063.4|93084.5|93059.5|93091.1|93066.1|93084.5|93059.5|52
1648720260000|2022-03-31 09:51:00|93084.9|93059.9|93081.6|93056.6|93085.5|93060.5|93079.7|93054.7|60
1648720270000|2022-03-31 09:51:10|93080.1|93055.1|93040.8|93015.8|93080.4|93055.4|93040.8|93015.8|62
1648720280000|2022-03-31 09:51:20|93041.3|93016.3|93034.6|93009.6|93045.1|93020.1|93023.9|92998.9|52
1648720290000|2022-03-31 09:51:30|93034.7|93009.7|93027.7|93002.7|93034.7|93009.7|93027.4|93002.4|48
1648720300000|2022-03-31 09:51:40|93027.9|93002.9|93055.3|93030.3|93055.3|93030.3|93027.9|93002.9|61
1648720310000|2022-03-31 09:51:50|93056.8|93031.8|93052.9|93027.9|93058.9|93033.9|93050.6|93025.6|48
1648720320000|2022-03-31 09:52:00|93053.1|93028.1|93051.3|93026.3|93056.2|93031.2|93050.3|93025.3|49
1648720330000|2022-03-31 09:52:10|93051.5|93026.5|93058.3|93033.3|93059.4|93034.4|93051.3|93026.3|50
1648720340000|2022-03-31 09:52:20|93056.4|93031.4|93039.9|93014.9|93071.1|93035.4|93038.5|93013.5|63
1648720350000|2022-03-31 09:52:30|93039.7|93014.7|93059.6|93034.6|93059.6|93034.6|93035.8|93010.8|54
1648720360000|2022-03-31 09:52:40|93061.2|93036.2|93066.4|93041.4|93068.9|93043.9|93061.2|93036.2|44
1648720370000|2022-03-31 09:52:50|93066.7|93041.7|93078.5|93053.5|93079.6|93054.6|93065.2|93040.2|40
1648720380000|2022-03-31 09:53:00|93078.4|93053.4|93087|93062|93088.8|93063.8|93077.7|93052.7|53
1648720390000|2022-03-31 09:53:10|93087.8|93062.8|93088.2|93063.2|93089.1|93064.1|93084.2|93059.2|53
1648720400000|2022-03-31 09:53:20|93088.3|93063.3|93082.1|93057.1|93088.3|93063.3|93080.3|93055.3|49
1648720410000|2022-03-31 09:53:30|93082.8|93057.8|93085.1|93060.1|93088.1|93063.1|93080.2|93055.2|47
1648720420000|2022-03-31 09:53:40|93084.6|93059.6|93079.2|93054.2|93084.6|93059.6|93077.9|93052.9|41
1648720430000|2022-03-31 09:53:50|93078.3|93053.3|93087.3|93062.3|93087.7|93062.7|93078.3|93053.3|45
1648720440000|2022-03-31 09:54:00|93087.5|93062.5|93103.5|93078.5|93103.7|93078.7|93084.6|93059.6|43
1648720450000|2022-03-31 09:54:10|93103.7|93078.7|93102.8|93077.8|93105.4|93080.4|93100.9|93075.9|51
1648720460000|2022-03-31 09:54:20|93102.9|93077.9|93105.4|93080.4|93107.4|93082.4|93100.6|93075.6|39
1648720470000|2022-03-31 09:54:30|93105.2|93080.2|93111|93086|93112.3|93087.3|93102.1|93077.1|52
1648720480000|2022-03-31 09:54:40|93112.2|93087.2|93117.8|93092.8|93118.3|93093.3|93111.2|93086.2|37
1648720490000|2022-03-31 09:54:50|93116.5|93091.5|93136.2|93111.2|93136.2|93111.2|93116.5|93091.5|65
1648720500000|2022-03-31 09:55:00|93136.3|93111.3|93126.1|93101.1|93137.4|93112.4|93121.9|93096.9|62
1648720510000|2022-03-31 09:55:10|93126.3|93101.3|93132.7|93107.7|93133.8|93108.8|93124.4|93099.4|52
1648720520000|2022-03-31 09:55:20|93132|93107|93130.7|93105.7|93132.1|93107.1|93128|93103|61
1648720530000|2022-03-31 09:55:30|93130.2|93105.2|93111.4|93086.4|93138.8|93113.8|93111.4|93086.4|68
1648720540000|2022-03-31 09:55:40|93111.6|93086.6|93111.6|93086.6|93116.5|93091.5|93107.5|93082.5|56
1648720550000|2022-03-31 09:55:50|93111.4|93086.4|93112.9|93087.9|93128.2|93103.2|93109|93084|61
1648720560000|2022-03-31 09:56:00|93114.5|93089.5|93113|93088|93119.8|93094.8|93112.2|93087.2|49
1648720570000|2022-03-31 09:56:10|93112.9|93087.9|93095.2|93070.2|93112.9|93087.9|93095.2|93070.2|64
1648720580000|2022-03-31 09:56:20|93095.3|93070.3|93092.3|93067.3|93097.2|93072.2|93092.3|93067.3|50
1648720590000|2022-03-31 09:56:30|93092.4|93067.4|93093.8|93068.8|93097|93072|93091.6|93066.6|50
1648720600000|2022-03-31 09:56:40|93093.4|93068.4|93086.9|93061.9|93094.3|93069.3|93081.5|93056.5|56
1648720610000|2022-03-31 09:56:50|93085.4|93060.4|93092.6|93067.6|93092.7|93067.7|93081.2|93056.2|61
1648720620000|2022-03-31 09:57:00|93092.5|93067.5|93102.6|93077.6|93107.6|93082.6|93092.5|93067.5|57
1648720630000|2022-03-31 09:57:10|93102.4|93077.4|93104.8|93079.8|93105.1|93080.1|93096.9|93071.9|45
1648720640000|2022-03-31 09:57:20|93105|93080|93106.3|93081.3|93112.8|93087.8|93105|93080|60
1648720650000|2022-03-31 09:57:30|93106.7|93081.7|93105|93080|93106.7|93081.7|93095.1|93070.1|57
1648720660000|2022-03-31 09:57:40|93105.4|93080.4|93097.5|93072.5|93109.2|93084.2|93097|93072|48
1648720670000|2022-03-31 09:57:50|93097.2|93072.2|93101.7|93076.7|93102.3|93077.3|93097.2|93072.2|40
1648720680000|2022-03-31 09:58:00|93101|93076|93118.2|93093.2|93118.2|93093.2|93099.5|93074.5|54
1648720690000|2022-03-31 09:58:10|93120.1|93095.1|93119.6|93094.6|93121.4|93096.4|93117.4|93092.4|53
1648720700000|2022-03-31 09:58:20|93119.3|93094.3|93115.5|93090.5|93121.5|93096.5|93115.5|93090.5|46
1648720710000|2022-03-31 09:58:30|93115.6|93090.6|93115.3|93090.3|93118.8|93093.8|93115.3|93090.3|55
1648720720000|2022-03-31 09:58:40|93115.2|93090.2|93112.3|93087.3|93115.6|93090.6|93110.4|93085.4|49
1648720730000|2022-03-31 09:58:50|93112.2|93087.2|93121.6|93096.6|93122.9|93097.9|93110.5|93085.5|64
1648720740000|2022-03-31 09:59:00|93121.9|93096.9|93134.3|93109.3|93135.8|93110.8|93121.2|93096.2|61
1648720750000|2022-03-31 09:59:10|93135.7|93110.7|93137.2|93112.2|93141.8|93116.8|93133.9|93108.9|52
1648720760000|2022-03-31 09:59:20|93136.7|93111.7|93142.5|93117.5|93142.5|93117.5|93135.4|93110.4|67
1648720770000|2022-03-31 09:59:30|93142.3|93117.3|93141.3|93116.3|93145.5|93120.5|93139.4|93114.4|48
1648720780000|2022-03-31 09:59:40|93141.1|93116.1|93138.5|93113.5|93144|93119|93138.4|93113.4|61
1648720790000|2022-03-31 09:59:50|93139.1|93114.1|93128.9|93103.9|93139.1|93114.1|93128.9|93103.9|67
1648720800000|2022-03-31 10:00:00|93128.5|93103.5|93126|93101|93133.4|93108.4|93125.9|93100.9|58
1648720810000|2022-03-31 10:00:10|93126.1|93101.1|93125.3|93100.3|93128|93103|93122.8|93097.8|53
1648720820000|2022-03-31 10:00:20|93125.7|93100.7|93116.2|93091.2|93127.2|93102.2|93114.8|93089.8|65
1648720830000|2022-03-31 10:00:30|93115.8|93090.8|93110.7|93085.7|93116.3|93091.3|93106.7|93081.7|68
1648720840000|2022-03-31 10:00:40|93110|93085|93114.8|93089.8|93120.8|93095.8|93109.7|93084.7|62
1648720850000|2022-03-31 10:00:50|93115.1|93090.1|93126.5|93101.5|93130.5|93105.5|93110.8|93085.8|61
1648720860000|2022-03-31 10:01:00|93124.1|93099.1|93127.1|93102.1|93127.1|93102.1|93121.6|93096.6|53
1648720870000|2022-03-31 10:01:10|93126.3|93101.3|93114.2|93089.2|93126.3|93101.3|93114.2|93089.2|55
1648720880000|2022-03-31 10:01:20|93114.1|93089.1|93100|93075|93115.4|93090.4|93099|93074|43
1648720890000|2022-03-31 10:01:30|93100.3|93075.3|93097.8|93072.8|93101.9|93076.9|93097|93072|55
1648720900000|2022-03-31 10:01:40|93097.7|93072.7|93102.3|93077.3|93105.8|93080.8|93097.4|93072.4|44
1648720910000|2022-03-31 10:01:50|93102.2|93077.2|93090.5|93065.5|93103.4|93078.4|93088.4|93063.4|60
1648720920000|2022-03-31 10:02:00|93091|93066|93090.7|93065.7|93097.2|93072.2|93088.6|93063.6|69
1648720930000|2022-03-31 10:02:10|93090.1|93065.1|93092.9|93067.9|93093.6|93068.6|93088.2|93063.2|41
1648720940000|2022-03-31 10:02:20|93092.8|93067.8|93085.3|93060.3|93092.8|93067.8|93083.8|93058.8|53
1648720950000|2022-03-31 10:02:30|93085.4|93060.4|93076.6|93051.6|93085.4|93060.4|93074.9|93049.9|52
1648720960000|2022-03-31 10:02:40|93077.3|93052.3|93112.5|93087.5|93124|93087.6|93077.3|93052.3|62
1648720970000|2022-03-31 10:02:50|93112.2|93087.2|93118.7|93093.7|93119.1|93094.1|93109.9|93084.9|46
1648720980000|2022-03-31 10:03:00|93120.5|93095.5|93126.5|93101.5|93126.5|93101.5|93119|93094|32
1648720990000|2022-03-31 10:03:10|93130.7|93105.7|93139.5|93114.5|93154|93118.8|93130.7|93104|48
1648721000000|2022-03-31 10:03:20|93139.4|93114.4|93150.1|93125.1|93150.1|93125.1|93135.1|93110.1|54
1648721010000|2022-03-31 10:03:30|93149.6|93124.6|93154.5|93129.5|93161.1|93136.1|93148.2|93123.2|50
1648721020000|2022-03-31 10:03:40|93155.1|93130.1|93166.1|93141.1|93176.4|93142|93154.3|93125.1|59
1648721030000|2022-03-31 10:03:50|93165.9|93140.9|93177.4|93152.4|93190.5|93165.5|93165.9|93140.9|61
1648721040000|2022-03-31 10:04:00|93177.5|93152.5|93159.4|93134.4|93190.9|93152.8|93159.4|93121.8|65
1648721050000|2022-03-31 10:04:10|93159.6|93134.6|93167.3|93142.3|93173.8|93142.3|93149.3|93112.1|58
1648721060000|2022-03-31 10:04:20|93167.9|93142.9|93158.2|93133.2|93185.1|93146.3|93158.2|93127.8|64
1648721070000|2022-03-31 10:04:30|93157.3|93132.3|93171.6|93146.6|93184|93147.1|93157.3|93132.3|55
1648721080000|2022-03-31 10:04:40|93169.8|93144.8|93169.2|93144.2|93183.7|93147.4|93164.8|93132.4|45
1648721090000|2022-03-31 10:04:50|93169.6|93144.6|93161.1|93136.1|93174.7|93146.5|93141.7|93116.7|50
1648721100000|2022-03-31 10:05:00|93157.6|93132.6|93164.7|93139.7|93182.4|93145.8|93157.6|93127.5|59
1648721110000|2022-03-31 10:05:10|93165.5|93140.5|93157|93132|93185.8|93148.4|93153|93112.8|76
1648721120000|2022-03-31 10:05:20|93157.5|93132.5|93158.6|93133.6|93162.5|93137.5|93157.2|93132.2|57
1648721130000|2022-03-31 10:05:30|93158.4|93133.4|93187.3|93137.3|93187.4|93138.2|93155.8|93117.3|56
1648721140000|2022-03-31 10:05:40|93186.5|93136.5|93203.6|93153.6|93205.3|93168.1|93185.7|93135.7|53
1648721150000|2022-03-31 10:05:50|93203.8|93153.8|93193.7|93168.7|93206.9|93169.9|93190|93153.6|49
1648721160000|2022-03-31 10:06:00|93193.9|93168.9|93199.4|93174.4|93214.9|93178.1|93193|93161.1|56
1648721170000|2022-03-31 10:06:10|93200|93175|93200.4|93175.4|93202.3|93177.3|93199.4|93174.4|61
1648721180000|2022-03-31 10:06:20|93200.3|93175.3|93200.6|93175.6|93203.9|93178.9|93196.3|93171.3|49
1648721190000|2022-03-31 10:06:30|93201|93176|93196.4|93171.4|93204.8|93179.8|93192.5|93167.5|61
1648721200000|2022-03-31 10:06:40|93196|93171|93177.5|93152.5|93196|93171|93176.4|93151.4|52
1648721210000|2022-03-31 10:06:50|93179.1|93154.1|93173.9|93148.9|93181.7|93156.7|93170.3|93145.3|68
1648721220000|2022-03-31 10:07:00|93174.6|93149.6|93149.6|93124.6|93174.9|93149.9|93145.9|93117|69
1648721230000|2022-03-31 10:07:10|93149.2|93124.2|93157.6|93132.6|93161.5|93136.5|93145.4|93120.4|55
1648721240000|2022-03-31 10:07:20|93156.7|93131.7|93159.1|93134.1|93162.6|93137.6|93156.7|93131.7|55
1648721250000|2022-03-31 10:07:30|93158.7|93133.7|93159.4|93134.4|93162.5|93137.5|93156.4|93131.4|46
1648721260000|2022-03-31 10:07:40|93159.5|93134.5|93177.5|93127.5|93177.5|93139.4|93155.9|93124.7|36
1648721270000|2022-03-31 10:07:50|93177.2|93127.2|93175.8|93125.8|93177.2|93141.8|93159.4|93125.8|41
1648721280000|2022-03-31 10:08:00|93163.5|93138.5|93158.8|93133.8|93163.5|93138.5|93155.3|93130.3|44
1648721290000|2022-03-31 10:08:10|93158.5|93133.5|93154.9|93129.9|93166.9|93133.8|93153.4|93116.9|40
1648721300000|2022-03-31 10:08:20|93155.1|93130.1|93152.8|93127.8|93157.9|93132.9|93152.5|93127.5|37
1648721310000|2022-03-31 10:08:30|93152.6|93127.6|93157.7|93132.7|93158|93133|93152.6|93127.6|40
1648721320000|2022-03-31 10:08:40|93157.6|93132.6|93167.9|93117.9|93168.8|93133|93155.9|93117.4|42
1648721330000|2022-03-31 10:08:50|93168|93118|93135.9|93110.9|93169.6|93132.5|93135.9|93099.8|56
1648721340000|2022-03-31 10:09:00|93134.6|93109.6|93148.5|93098.5|93148.5|93113.7|93132.6|93097.8|44
1648721350000|2022-03-31 10:09:10|93144.2|93094.2|93146.1|93096.1|93146.2|93107.1|93127.5|93090.7|50
1648721360000|2022-03-31 10:09:20|93146|93096|93138.4|93113.4|93151|93113.4|93138.4|93096|29
1648721370000|2022-03-31 10:09:30|93137.5|93112.5|93150.1|93100.1|93150.6|93113.2|93134.6|93099.1|35
1648721380000|2022-03-31 10:09:40|93150.3|93100.3|93149.9|93099.9|93151.4|93101.4|93148.3|93098.3|35
1648721390000|2022-03-31 10:09:50|93150|93100|93130.9|93105.9|93150.3|93107.2|93129.2|93090.2|39
1648721400000|2022-03-31 10:10:00|93128.3|93103.3|93149.6|93099.6|93150.3|93113.6|93128.3|93096.4|50
1648721410000|2022-03-31 10:10:10|93149.7|93099.7|93159.6|93109.6|93160.3|93122.1|93138|93099.7|44
1648721420000|2022-03-31 10:10:20|93160.3|93110.3|93162.4|93112.4|93165.3|93126.4|93149.7|93104.9|42
1648721430000|2022-03-31 10:10:30|93150|93125|93155.6|93130.6|93168|93130.6|93149.1|93111.9|44
1648721440000|2022-03-31 10:10:40|93155.4|93130.4|93157.3|93132.3|93173.1|93136.5|93155.4|93114.8|54
1648721450000|2022-03-31 10:10:50|93157.5|93132.5|93164|93139|93164.4|93139.4|93157.4|93132.4|43
1648721460000|2022-03-31 10:11:00|93162.3|93137.3|93167.2|93117.2|93178.6|93139.1|93161.3|93116.7|43
1648721470000|2022-03-31 10:11:10|93168.1|93118.1|93175|93125|93175.4|93135.3|93157|93117.2|46
1648721480000|2022-03-31 10:11:20|93174.8|93124.8|93145.3|93120.3|93174.8|93127.4|93144|93104|55
1648721490000|2022-03-31 10:11:30|93145.1|93120.1|93158|93108|93161.5|93121.3|93145.1|93107.9|30
1648721500000|2022-03-31 10:11:40|93158.4|93108.4|93147|93122|93164.4|93128.1|93146|93107.4|58
1648721510000|2022-03-31 10:11:50|93147.2|93122.2|93147.7|93122.7|93162.7|93125.1|93147.1|93105.1|49
1648721520000|2022-03-31 10:12:00|93147.9|93122.9|93154.9|93129.9|93155.7|93130.7|93145.7|93120.7|49
1648721530000|2022-03-31 10:12:10|93155|93130|93175.3|93125.3|93176.9|93131.8|93155|93118.2|48
1648721540000|2022-03-31 10:12:20|93175.1|93125.1|93163.5|93138.5|93179.4|93141.6|93160.5|93123.2|42
1648721550000|2022-03-31 10:12:30|93163.1|93138.1|93170|93145|93188.1|93147.8|93163.1|93131.3|50
1648721560000|2022-03-31 10:12:40|93169.6|93144.6|93171.1|93146.1|93185.3|93148.9|93166.3|93129.7|46
1648721570000|2022-03-31 10:12:50|93170.3|93145.3|93181.1|93131.1|93195.3|93158.5|93169.4|93131.1|48
1648721580000|2022-03-31 10:13:00|93181|93131|93186.3|93136.3|93188.1|93152|93168.2|93129.2|49
1648721590000|2022-03-31 10:13:10|93186.2|93136.2|93177.2|93152.2|93192.3|93155|93176.6|93134.6|59
1648721600000|2022-03-31 10:13:20|93178|93153|93176.4|93151.4|93195.2|93157.6|93172.1|93137.9|51
1648721610000|2022-03-31 10:13:30|93176.2|93151.2|93179.4|93154.4|93191.9|93155.2|93175.2|93138.8|49
1648721620000|2022-03-31 10:13:40|93178.8|93153.8|93185.3|93160.3|93185.9|93160.9|93178.2|93153.2|44
1648721630000|2022-03-31 10:13:50|93186.6|93161.6|93185.5|93160.5|93188.9|93163.9|93184.9|93159.9|42
1648721640000|2022-03-31 10:14:00|93185|93160|93177.6|93152.6|93202.2|93166.9|93172.3|93147.3|59
1648721650000|2022-03-31 10:14:10|93178.4|93153.4|93163.6|93113.6|93180.8|93153.4|93157.7|93112.6|64
1648721660000|2022-03-31 10:14:20|93164.2|93114.2|93168.4|93118.4|93173.7|93137.9|93155.7|93114.2|48
1648721670000|2022-03-31 10:14:30|93169.1|93119.1|93163.5|93138.5|93173.2|93138.8|93158.4|93114.7|63
1648721680000|2022-03-31 10:14:40|93163.2|93138.2|93167.1|93117.1|93189.9|93148.4|93157.3|93116.2|61
1648721690000|2022-03-31 10:14:50|93167.5|93117.5|93168.1|93118.1|93170.8|93132.7|93155.1|93115.1|47
1648721700000|2022-03-31 10:15:00|93153|93128|93156.5|93131.5|93171.7|93135.4|93153|93116.1|50
1648721710000|2022-03-31 10:15:10|93154.8|93129.8|93137.2|93087.2|93157.2|93132.2|93125.9|93087|56
1648721720000|2022-03-31 10:15:20|93124.7|93099.7|93139.4|93114.4|93161.3|93123.4|93123.3|93088|56
1648721730000|2022-03-31 10:15:30|93140.2|93115.2|93142.7|93117.7|93157.8|93121.9|93140.2|93106.5|53
1648721740000|2022-03-31 10:15:40|93142.8|93117.8|93141.6|93116.6|93155.1|93118.5|93141.4|93104|38
1648721750000|2022-03-31 10:15:50|93141.7|93116.7|93145.8|93120.8|93147.2|93122.2|93140|93115|49
1648721760000|2022-03-31 10:16:00|93145.9|93120.9|93157.2|93132.2|93160.4|93135.4|93145.9|93120.9|59
1648721770000|2022-03-31 10:16:10|93157.3|93132.3|93159.9|93134.9|93160.2|93135.2|93157.3|93132.3|21
1648721780000|2022-03-31 10:16:20|93160.1|93135.1|93163.6|93138.6|93163.9|93138.9|93157.5|93132.5|37
1648721790000|2022-03-31 10:16:30|93164.8|93139.8|93153.7|93128.7|93191.5|93154.1|93152.8|93127.8|69
1648721800000|2022-03-31 10:16:40|93153.5|93128.5|93132.3|93107.3|93155|93130|93132.3|93107.3|64
1648721810000|2022-03-31 10:16:50|93131.7|93106.7|93131.1|93106.1|93144.4|93106.7|93126.7|93089.2|56
1648721820000|2022-03-31 10:17:00|93131.6|93106.6|93134.8|93109.8|93146.7|93112|93131.5|93096.7|57
1648721830000|2022-03-31 10:17:10|93135|93110|93153.9|93128.9|93154.2|93129.2|93135|93110|56
1648721840000|2022-03-31 10:17:20|93154.6|93129.6|93168.6|93143.6|93170.9|93145.9|93153.8|93118.9|48
1648721850000|2022-03-31 10:17:30|93168.9|93143.9|93163.6|93138.6|93187.6|93151.9|93163.6|93136.9|60
1648721860000|2022-03-31 10:17:40|93163.9|93138.9|93170.5|93145.5|93174.1|93149.1|93163.1|93138.1|49
1648721870000|2022-03-31 10:17:50|93173.1|93148.1|93185.3|93160.3|93199.2|93163.7|93173.1|93141|52
1648721880000|2022-03-31 10:18:00|93185.4|93160.4|93188.2|93163.2|93195|93170|93182.5|93157.5|61
1648721890000|2022-03-31 10:18:10|93188.3|93163.3|93185.4|93160.4|93188.3|93163.3|93184.1|93159.1|39
1648721900000|2022-03-31 10:18:20|93185.9|93160.9|93191.3|93166.3|93193.5|93168.5|93183.2|93158.2|56
1648721910000|2022-03-31 10:18:30|93191.5|93166.5|93196.8|93171.8|93197.5|93172.5|93188.8|93163.8|47
1648721920000|2022-03-31 10:18:40|93196.7|93171.7|93167.8|93142.8|93197.2|93172.2|93167.8|93142.8|53
1648721930000|2022-03-31 10:18:50|93164|93139|93152.5|93127.5|93164|93139|93152.2|93127.2|58
1648721940000|2022-03-31 10:19:00|93152.3|93127.3|93151.2|93126.2|93157.1|93132.1|93149.7|93124.7|58
1648721950000|2022-03-31 10:19:10|93150.5|93125.5|93158.7|93133.7|93159.9|93134.9|93147.3|93122.3|54
1648721960000|2022-03-31 10:19:20|93158|93133|93165.5|93140.5|93167|93142|93156.7|93131.7|54
1648721970000|2022-03-31 10:19:30|93165.8|93140.8|93165.1|93140.1|93166.3|93141.3|93159.4|93134.4|47
1648721980000|2022-03-31 10:19:40|93165.2|93140.2|93161.4|93136.4|93176.7|93151.7|93139.9|93114.9|51
1648721990000|2022-03-31 10:19:50|93160.8|93135.8|93181.3|93156.3|93188.2|93163.2|93160.8|93135.8|62
1648722000000|2022-03-31 10:20:00|93181.7|93156.7|93191.4|93166.4|93191.4|93166.4|93169.5|93144.5|68
1648722010000|2022-03-31 10:20:10|93191.3|93166.3|93164.1|93139.1|93193.2|93168.2|93163.6|93138.6|56
1648722020000|2022-03-31 10:20:20|93163.3|93138.3|93161.8|93136.8|93172.8|93144.6|93156.2|93122.8|64
1648722030000|2022-03-31 10:20:30|93161.4|93136.4|93164.5|93139.5|93166.6|93140.7|93150.2|93112.6|69
1648722040000|2022-03-31 10:20:40|93164.3|93139.3|93160.2|93135.2|93164.5|93139.5|93153.3|93128.3|55
1648722050000|2022-03-31 10:20:50|93160.3|93135.3|93134.5|93109.5|93160.4|93135.4|93131|93095.4|71
1648722060000|2022-03-31 10:21:00|93134.3|93109.3|93151|93126|93151.5|93126.4|93125.6|93090.3|59
1648722070000|2022-03-31 10:21:10|93151.1|93126.1|93156.2|93131.2|93163.3|93133.2|93146.9|93109.1|48
1648722080000|2022-03-31 10:21:20|93155.6|93130.6|93156.2|93131.2|93159.3|93134.3|93148.7|93123.7|63
1648722090000|2022-03-31 10:21:30|93155.7|93130.7|93153.3|93128.3|93156.3|93131.3|93153.2|93128.2|46
1648722100000|2022-03-31 10:21:40|93153.6|93128.6|93134.8|93109.8|93156.9|93131.9|93132.2|93095.5|65
1648722110000|2022-03-31 10:21:50|93134.4|93109.4|93132.5|93107.5|93135.5|93110.5|93126.9|93101.9|46
1648722120000|2022-03-31 10:22:00|93132.1|93107.1|93112.9|93087.9|93135.3|93110.3|93112.9|93078.4|34
1648722130000|2022-03-31 10:22:10|93113.1|93088.1|93099.4|93074.4|93115.5|93090.5|93093.5|93068.5|56
1648722140000|2022-03-31 10:22:20|93098.6|93073.6|93100.5|93075.5|93102.5|93077.5|93096|93071|43
1648722150000|2022-03-31 10:22:30|93100.4|93075.4|93087.2|93062.2|93101.1|93076.1|93084.6|93048.2|40
1648722160000|2022-03-31 10:22:40|93086.9|93061.9|93082.4|93057.4|93093.9|93064.9|93081.5|93043.1|41
1648722170000|2022-03-31 10:22:50|93083|93058|93087.4|93062.4|93088.2|93063.2|93081.4|93056.4|37
1648722180000|2022-03-31 10:23:00|93086.9|93061.9|93077|93052|93095.9|93070.9|93073|93036.3|58
1648722190000|2022-03-31 10:23:10|93078.2|93053.2|93078.9|93053.9|93085|93060|93075.2|93050.2|51
1648722200000|2022-03-31 10:23:20|93080.8|93055.8|93064.6|93039.6|93087.3|93062.3|93064.2|93039.2|53
1648722210000|2022-03-31 10:23:30|93063.6|93038.6|93066.2|93041.2|93066.2|93041.2|93060.5|93035.5|45
1648722220000|2022-03-31 10:23:40|93065.7|93040.7|93063.5|93038.5|93065.7|93040.7|93061.5|93036.5|37
1648722230000|2022-03-31 10:23:50|93064|93039|93072.2|93047.2|93074|93049|93064|93039|41
1648722240000|2022-03-31 10:24:00|93071.9|93046.9|93077.5|93052.5|93079.7|93054.7|93071.6|93046.6|43
1648722250000|2022-03-31 10:24:10|93078.4|93053.4|93085.1|93060.1|93087.5|93062.5|93078.1|93053.1|46
1648722260000|2022-03-31 10:24:20|93085.5|93060.5|93089.5|93064.5|93089.5|93064.5|93084.8|93059.8|24
1648722270000|2022-03-31 10:24:30|93089.4|93064.4|93098.4|93073.4|93098.5|93073.5|93089.4|93064.4|51
1648722280000|2022-03-31 10:24:40|93098.7|93073.7|93096.9|93071.9|93098.8|93073.8|93094.6|93069.6|45
1648722290000|2022-03-31 10:24:50|93097.3|93072.3|93102.4|93077.4|93104.9|93079.9|93097.3|93072.3|38
1648722300000|2022-03-31 10:25:00|93102.6|93077.6|93097.7|93072.7|93103.1|93078.1|93097.1|93072.1|41
1648722310000|2022-03-31 10:25:10|93098.1|93073.1|93097.7|93072.7|93103.7|93078.7|93095.8|93070.8|51
1648722320000|2022-03-31 10:25:20|93097.9|93072.9|93099.4|93074.4|93100.3|93075.3|93093.2|93068.2|41
1648722330000|2022-03-31 10:25:30|93099.6|93074.6|93101.2|93076.2|93101.5|93076.5|93098.8|93073.8|36
1648722340000|2022-03-31 10:25:40|93101.4|93076.4|93101.9|93076.9|93103.7|93078.7|93100.8|93075.8|33
1648722350000|2022-03-31 10:25:50|93101.7|93076.7|93136.2|93111.2|93143.2|93118.2|93101.7|93076.7|64
1648722360000|2022-03-31 10:26:00|93135.8|93110.8|93126|93101|93137.4|93112.4|93126|93101|48
1648722370000|2022-03-31 10:26:10|93125.3|93100.3|93079.3|93054.3|93130.4|93102.1|93079.3|93054.3|65
1648722380000|2022-03-31 10:26:20|93078.4|93053.4|93084.9|93059.9|93097.5|93062.5|93075|93046.4|56
1648722390000|2022-03-31 10:26:30|93084.6|93059.6|93100.2|93075.2|93109.9|93075.4|93082.7|93057.7|59
1648722400000|2022-03-31 10:26:40|93100|93075|93100.1|93075.1|93102.6|93077.6|93099.5|93074.5|36
1648722410000|2022-03-31 10:26:50|93100.7|93075.7|93136.9|93111.9|93138.1|93113.1|93096|93071|61
1648722420000|2022-03-31 10:27:00|93136.5|93111.5|93131.5|93106.5|93136.5|93111.5|93131.5|93106.5|39
1648722430000|2022-03-31 10:27:10|93130.6|93105.6|93135.9|93110.9|93136.3|93111.3|93130.6|93105.6|29
1648722440000|2022-03-31 10:27:20|93136.5|93111.5|93137.8|93112.8|93139.9|93114.9|93132.4|93107.4|25
1648722450000|2022-03-31 10:27:30|93139.3|93114.3|93136|93111|93144.3|93119.3|93136|93111|43
1648722460000|2022-03-31 10:27:40|93136.5|93111.5|93134.5|93109.5|93138.9|93113.9|93131.1|93106.1|50
1648722470000|2022-03-31 10:27:50|93134.3|93109.3|93126|93101|93134.7|93109.7|93126|93101|37
1648722480000|2022-03-31 10:28:00|93123.4|93098.4|93130.7|93105.7|93132.8|93107.8|93112.7|93079.2|60
1648722490000|2022-03-31 10:28:10|93132.2|93107.2|93136.5|93111.5|93137.4|93112.4|93128.3|93103.3|37
1648722500000|2022-03-31 10:28:20|93135.8|93110.8|93134.1|93109.1|93150.2|93115.7|93131.6|93097.2|47
1648722510000|2022-03-31 10:28:30|93134.3|93109.3|93130.2|93105.2|93145.4|93110.9|93130|93092.8|40
1648722520000|2022-03-31 10:28:40|93131.2|93106.2|93145.1|93120.1|93156.6|93120.1|93131.1|93097.6|38
1648722530000|2022-03-31 10:28:50|93145.4|93120.4|93149.9|93124.9|93151.4|93126.4|93144.9|93119.9|41
1648722540000|2022-03-31 10:29:00|93150|93125|93145.3|93120.3|93160.3|93125|93143.4|93108.7|39
1648722550000|2022-03-31 10:29:10|93146.3|93121.3|93159.5|93109.5|93159.5|93121.3|93140.5|93109.3|48
1648722560000|2022-03-31 10:29:20|93159.2|93109.2|93165.2|93115.2|93165.2|93125.5|93139.6|93109.2|48
1648722570000|2022-03-31 10:29:30|93148.6|93123.6|93139|93114|93161.8|93128.1|93139|93106.7|55
1648722580000|2022-03-31 10:29:40|93139.3|93114.3|93137.9|93112.9|93140.6|93115.6|93137.2|93112.2|42
1648722590000|2022-03-31 10:29:50|93138.8|93113.8|93139.1|93114.1|93139.9|93114.9|93137.7|93112.7|18
1648722600000|2022-03-31 10:30:00|93138.9|93113.9|93135|93110|93139.7|93114.7|93135|93110|33
1648722610000|2022-03-31 10:30:10|93139.1|93114.1|93135.9|93110.9|93139.4|93114.4|93134.3|93109.3|35
1648722620000|2022-03-31 10:30:20|93136|93111|93143.2|93118.2|93144.3|93119.3|93135.7|93110.7|38
1648722630000|2022-03-31 10:30:30|93143.1|93118.1|93146.2|93121.2|93146.2|93121.2|93139.9|93114.9|36
1648722640000|2022-03-31 10:30:40|93146.1|93121.1|93159.9|93134.9|93174.2|93136.2|93146.1|93121.1|50
1648722650000|2022-03-31 10:30:50|93159.8|93134.8|93170.7|93145.7|93171.9|93146.9|93156.9|93131.9|44
1648722660000|2022-03-31 10:31:00|93171.4|93146.4|93190.7|93165.7|93198|93173|93170.9|93145.9|61
1648722670000|2022-03-31 10:31:10|93191|93166|93182.9|93157.9|93192.9|93167.9|93180.1|93155.1|53
1648722680000|2022-03-31 10:31:20|93183.6|93158.6|93195.7|93170.7|93197.5|93172.5|93183.5|93158.5|61
1648722690000|2022-03-31 10:31:30|93195.8|93170.8|93195.9|93170.9|93200.3|93175.3|93190.2|93165.2|57
1648722700000|2022-03-31 10:31:40|93196.3|93171.3|93198.6|93173.6|93201|93176|93193.5|93168.5|50
1648722710000|2022-03-31 10:31:50|93196.9|93171.9|93205.7|93180.7|93207|93182|93196.9|93171.9|55
1648722720000|2022-03-31 10:32:00|93205.2|93180.2|93204.9|93179.9|93215.3|93181.3|93200.3|93163.4|58
1648722730000|2022-03-31 10:32:10|93202.9|93177.9|93205.8|93180.8|93215.9|93190.9|93201.3|93176.3|56
1648722740000|2022-03-31 10:32:20|93205.7|93180.7|93214.2|93189.2|93214.8|93189.8|93201.2|93176.2|60
1648722750000|2022-03-31 10:32:30|93214.3|93189.3|93249.1|93224.1|93249.1|93224.1|93212.9|93187.9|70
1648722760000|2022-03-31 10:32:40|93250.3|93225.3|93247.8|93222.8|93254.6|93229.6|93246.7|93221.7|56
1648722770000|2022-03-31 10:32:50|93247.5|93222.5|93250.7|93225.7|93252.1|93227.1|93244.5|93219.5|52
1648722780000|2022-03-31 10:33:00|93248.9|93223.9|93237.9|93212.9|93250.4|93225.4|93234.6|93209.6|61
1648722790000|2022-03-31 10:33:10|93240.2|93215.2|93251|93226|93253.8|93228.8|93239.1|93214.1|57
1648722800000|2022-03-31 10:33:20|93251.1|93226.1|93254.4|93229.4|93255.4|93230.4|93250.6|93225.6|57
1648722810000|2022-03-31 10:33:30|93254.7|93229.7|93259.1|93234.1|93259.1|93234.1|93251.6|93226.6|50
1648722820000|2022-03-31 10:33:40|93258.7|93233.7|93249.1|93224.1|93258.7|93233.7|93247.1|93222.1|54
1648722830000|2022-03-31 10:33:50|93249|93224|93250.2|93225.2|93253.2|93228.2|93245|93220|46
1648722840000|2022-03-31 10:34:00|93250.5|93225.5|93253.6|93228.6|93253.6|93228.6|93250.2|93225.2|39
1648722850000|2022-03-31 10:34:10|93253.8|93228.8|93248.4|93223.4|93254.7|93229.7|93247.2|93222.2|45
1648722860000|2022-03-31 10:34:20|93247.3|93222.3|93251.4|93226.4|93251.4|93226.4|93245.9|93220.9|38
1648722870000|2022-03-31 10:34:30|93251.5|93226.5|93252.5|93227.5|93252.9|93227.9|93250.4|93225.4|39
1648722880000|2022-03-31 10:34:40|93251.1|93226.1|93284.1|93259.1|93293.7|93260.6|93248.9|93223.9|69
1648722890000|2022-03-31 10:34:50|93283.3|93258.3|93259|93234|93283.4|93258.4|93251.3|93226.3|75
1648722900000|2022-03-31 10:35:00|93258.3|93233.3|93255.4|93230.4|93260.6|93235.6|93253.7|93228.7|56
1648722910000|2022-03-31 10:35:10|93255.2|93230.2|93239.6|93214.6|93255.2|93230.2|93238.4|93213.4|48
1648722920000|2022-03-31 10:35:20|93239.3|93214.3|93226.8|93201.8|93239.3|93214.3|93221.3|93196.3|62
1648722930000|2022-03-31 10:35:30|93226.9|93201.9|93216.8|93191.8|93227.6|93202.6|93216.2|93191.2|53
1648722940000|2022-03-31 10:35:40|93216.7|93191.7|93241.9|93216.9|93244.7|93219.7|93216.5|93191.5|57
1648722950000|2022-03-31 10:35:50|93241.8|93216.8|93242.2|93217.2|93244.3|93219.3|93239.4|93214.4|34
1648722960000|2022-03-31 10:36:00|93240.7|93215.7|93244.9|93219.9|93246.1|93221.1|93240.7|93215.7|45
1648722970000|2022-03-31 10:36:10|93244.7|93219.7|93232.4|93207.4|93244.9|93219.9|93230.8|93205.8|33
1648722980000|2022-03-31 10:36:20|93232.7|93207.7|93223.3|93198.3|93233.7|93208.7|93222.3|93197.3|39
1648722990000|2022-03-31 10:36:30|93225.4|93200.4|93230.8|93205.8|93231.6|93206.6|93224.1|93199.1|40
1648723000000|2022-03-31 10:36:40|93230.2|93205.2|93231.8|93206.8|93232.7|93207.7|93228.7|93203.7|43
1648723010000|2022-03-31 10:36:50|93231.7|93206.7|93243.4|93218.4|93243.4|93218.4|93231.7|93206.7|41
1648723020000|2022-03-31 10:37:00|93241.9|93216.9|93265.4|93240.4|93266.8|93241.8|93241.9|93216.9|63
1648723030000|2022-03-31 10:37:10|93265.2|93240.2|93269.1|93244.1|93269.1|93244.1|93263.3|93238.3|48
1648723040000|2022-03-31 10:37:20|93268.8|93243.8|93264.5|93239.5|93270.5|93245.5|93264.2|93239.2|66
1648723050000|2022-03-31 10:37:30|93264.2|93239.2|93259.8|93234.8|93264.2|93239.2|93259.8|93234.8|39
1648723060000|2022-03-31 10:37:40|93259.9|93234.9|93260.7|93235.7|93261.9|93236.9|93256.2|93231.2|46
1648723070000|2022-03-31 10:37:50|93259.2|93234.2|93263|93238|93263.6|93238.6|93259.2|93234.2|45
1648723080000|2022-03-31 10:38:00|93262.9|93237.9|93278.6|93228.6|93282.4|93244.5|93262.8|93228.1|62
1648723090000|2022-03-31 10:38:10|93278.7|93228.7|93263.3|93238.3|93278.9|93240.8|93261.8|93228.2|61
1648723100000|2022-03-31 10:38:20|93262.8|93237.8|93265|93240|93265.9|93240.9|93261.6|93236.6|60
1648723110000|2022-03-31 10:38:30|93263.5|93238.5|93266.8|93241.8|93267.5|93242.5|93263.3|93238.3|61
1648723120000|2022-03-31 10:38:40|93266.7|93241.7|93275.7|93250.7|93276.9|93251.9|93266.7|93241.7|59
1648723130000|2022-03-31 10:38:50|93276.3|93251.3|93291.3|93266.3|93291.9|93266.9|93273.3|93248.3|66
1648723140000|2022-03-31 10:39:00|93291.2|93266.2|93292.1|93267.1|93293.3|93268.3|93287.8|93262.8|58
1648723150000|2022-03-31 10:39:10|93292.2|93267.2|93293.9|93268.9|93299.5|93274.5|93291.7|93266.7|56
1648723160000|2022-03-31 10:39:20|93294.2|93269.2|93279.9|93254.9|93294.2|93269.2|93271.6|93246.6|66
1648723170000|2022-03-31 10:39:30|93280.1|93255.1|93297.7|93247.7|93297.7|93259.5|93275.6|93247.5|52
1648723180000|2022-03-31 10:39:40|93298.2|93248.2|93280.3|93255.3|93298.2|93262.1|93280.3|93248.2|38
1648723190000|2022-03-31 10:39:50|93280.1|93255.1|93271.6|93246.6|93280.8|93255.8|93270.9|93245.9|50
1648723200000|2022-03-31 10:40:00|93266.5|93241.5|93256.9|93231.9|93266.5|93241.5|93256.9|93231.9|53
1648723210000|2022-03-31 10:40:10|93257.1|93232.1|93256.5|93231.5|93260.6|93235.6|93254.9|93229.9|52
1648723220000|2022-03-31 10:40:20|93256.6|93231.6|93267.2|93242.2|93267.2|93242.2|93256.6|93231.6|62
1648723230000|2022-03-31 10:40:30|93266.3|93241.3|93263.9|93238.9|93272.9|93247.9|93262.5|93237.5|55
1648723240000|2022-03-31 10:40:40|93263.7|93238.7|93266.6|93241.6|93267.2|93242.2|93260.7|93235.7|41
1648723250000|2022-03-31 10:40:50|93267.8|93242.8|93261.4|93236.4|93268.3|93243.3|93258|93233|31
1648723260000|2022-03-31 10:41:00|93261.6|93236.6|93264.5|93239.5|93265.7|93240.7|93258.6|93233.6|52
1648723270000|2022-03-31 10:41:10|93264.7|93239.7|93228.7|93178.7|93264.9|93239.9|93204.2|93154.2|61
1648723280000|2022-03-31 10:41:20|93227.8|93177.8|93242.3|93192.3|93242.9|93192.9|93227.8|93177.8|57
1648723290000|2022-03-31 10:41:30|93241.6|93191.6|93209.3|93184.3|93242.6|93192.6|93208.3|93175.2|65
1648723300000|2022-03-31 10:41:40|93209.6|93184.6|93223.3|93173.3|93224.2|93184.8|93204.6|93160.6|66
1648723310000|2022-03-31 10:41:50|93222.7|93172.7|93213.5|93188.5|93226.1|93191.4|93207.4|93172.3|46
1648723320000|2022-03-31 10:42:00|93212.9|93187.9|93201.5|93176.5|93221.6|93189.5|93201.5|93166.4|64
1648723330000|2022-03-31 10:42:10|93202.5|93177.5|93191.3|93141.3|93203.5|93177.5|93176.2|93135.7|72
1648723340000|2022-03-31 10:42:20|93191.4|93141.4|93170.8|93145.8|93194.9|93157.1|93170.8|93139.4|42
1648723350000|2022-03-31 10:42:30|93170.7|93145.7|93185.4|93135.4|93186.1|93149.2|93170.7|93135.4|36
1648723360000|2022-03-31 10:42:40|93185|93135|93171.1|93146.1|93186.1|93146.1|93168.9|93132|33
1648723370000|2022-03-31 10:42:50|93183.6|93133.6|93182.6|93132.6|93183.6|93133.6|93181.4|93131.4|31
1648723380000|2022-03-31 10:43:00|93183.4|93133.4|93194.7|93169.7|93199.5|93169.7|93177.7|93133.4|56
1648723390000|2022-03-31 10:43:10|93194.5|93169.5|93221.6|93196.6|93233.5|93197.1|93194.5|93161.1|60
1648723400000|2022-03-31 10:43:20|93222.5|93197.5|93253.1|93203.1|93254.6|93216.3|93221.2|93185.1|51
1648723410000|2022-03-31 10:43:30|93240.6|93215.6|93238.5|93213.5|93250.8|93217.4|93237.6|93200.8|32
1648723420000|2022-03-31 10:43:40|93238.6|93213.6|93298|93273|93310.4|93275.3|93237.9|93212.9|56
1648723430000|2022-03-31 10:43:50|93295.4|93270.4|93290.4|93265.4|93299.8|93274.8|93290.2|93265.2|63
1648723440000|2022-03-31 10:44:00|93290.6|93265.6|93254.5|93229.5|93290.6|93265.6|93254.1|93218.1|70
1648723450000|2022-03-31 10:44:10|93255.3|93230.3|93300.3|93275.3|93301.3|93276.3|93253.8|93228.8|60
1648723460000|2022-03-31 10:44:20|93300.8|93275.8|93280.5|93255.5|93302.4|93277.4|93277.3|93252.3|53
1648723470000|2022-03-31 10:44:30|93280.1|93255.1|93280.2|93255.2|93288.2|93263.2|93278.6|93253.6|51
1648723480000|2022-03-31 10:44:40|93279.2|93254.2|93278.4|93253.4|93282.5|93257.5|93276.1|93251.1|57
1648723490000|2022-03-31 10:44:50|93277.9|93252.9|93277|93252|93278.5|93253.5|93275|93250|47
1648723500000|2022-03-31 10:45:00|93277.2|93252.2|93264.3|93239.3|93277.2|93252.2|93259.8|93234.8|56
1648723510000|2022-03-31 10:45:10|93262.5|93237.5|93257|93232|93262.5|93237.5|93255.3|93230.3|53
1648723520000|2022-03-31 10:45:20|93256.8|93231.8|93264.6|93214.6|93264.6|93232.3|93249.3|93214.6|33
1648723530000|2022-03-31 10:45:30|93264.8|93214.8|93252.2|93227.2|93264.8|93231.6|93250.5|93214.2|37
1648723540000|2022-03-31 10:45:40|93252.3|93227.3|93246.3|93221.3|93254.1|93229.1|93244.6|93219.6|42
1648723550000|2022-03-31 10:45:50|93246.6|93221.6|93241|93216|93248.9|93223.9|93241|93216|44
1648723560000|2022-03-31 10:46:00|93241.3|93216.3|93230.5|93205.5|93242.1|93217.1|93224.3|93199.3|56
1648723570000|2022-03-31 10:46:10|93230.6|93205.6|93235.4|93210.4|93237.2|93212.2|93230.2|93205.2|57
1648723580000|2022-03-31 10:46:20|93235.5|93210.5|93233.4|93208.4|93237|93212|93232.2|93207.2|27
1648723590000|2022-03-31 10:46:30|93232.4|93207.4|93231.9|93206.9|93236.2|93211.2|93231.2|93206.2|33
1648723600000|2022-03-31 10:46:40|93232|93207|93230.7|93205.7|93232.1|93207.1|93227.1|93202.1|41
1648723610000|2022-03-31 10:46:50|93230.8|93205.8|93234.2|93209.2|93235.9|93210.9|93228.5|93203.5|47
1648723620000|2022-03-31 10:47:00|93234|93209|93235.8|93210.8|93236.7|93211.7|93233.6|93208.6|42
1648723630000|2022-03-31 10:47:10|93236|93211|93231.6|93206.6|93237.2|93212.2|93231.6|93206.6|34
1648723640000|2022-03-31 10:47:20|93231.3|93206.3|93220.9|93195.9|93232.8|93207.8|93219.3|93194.3|52
1648723650000|2022-03-31 10:47:30|93219.6|93194.6|93229.3|93204.3|93229.4|93204.4|93216.9|93191.9|52
1648723660000|2022-03-31 10:47:40|93229.1|93204.1|93227.4|93202.4|93229.2|93204.2|93225.2|93200.2|31
1648723670000|2022-03-31 10:47:50|93227.5|93202.5|93226.9|93201.9|93228.3|93203.3|93224|93199|30
1648723680000|2022-03-31 10:48:00|93227.1|93202.1|93228.8|93203.8|93228.8|93203.8|93222.3|93197.3|37
1648723690000|2022-03-31 10:48:10|93228|93203|93227.2|93202.2|93228.3|93203.3|93227.2|93202.2|30
1648723700000|2022-03-31 10:48:20|93227.1|93202.1|93212.3|93187.3|93227.4|93202.4|93212.1|93187.1|46
1648723710000|2022-03-31 10:48:30|93212.2|93187.2|93209.9|93184.9|93213|93188|93209|93184|22
1648723720000|2022-03-31 10:48:40|93210.4|93185.4|93211|93186|93211.4|93186.4|93209.8|93184.8|20
1648723730000|2022-03-31 10:48:50|93210.7|93185.7|93201.2|93176.2|93212.7|93187.7|93201.2|93176.2|39
1648723740000|2022-03-31 10:49:00|93201|93176|93199.7|93174.7|93202.6|93177.6|93196.7|93171.7|52
1648723750000|2022-03-31 10:49:10|93200.2|93175.2|93200.1|93175.1|93201.7|93176.7|93199.6|93174.6|34
1648723760000|2022-03-31 10:49:20|93200.2|93175.2|93200.1|93175.1|93200.3|93175.3|93198|93173|20
1648723770000|2022-03-31 10:49:30|93200.2|93175.2|93201.2|93176.2|93203.9|93178.9|93196.1|93171.1|44
1648723780000|2022-03-31 10:49:40|93201.4|93176.4|93205.9|93180.9|93213.6|93188.6|93199.4|93174.4|59
1648723790000|2022-03-31 10:49:50|93206.1|93181.1|93210.4|93185.4|93215.1|93190.1|93203.9|93178.9|64
1648723800000|2022-03-31 10:50:00|93209.2|93184.2|93204.4|93179.4|93211.8|93186.8|93204.3|93179.3|61
1648723810000|2022-03-31 10:50:10|93205.6|93180.6|93168.5|93143.5|93205.7|93180.7|93167.6|93130|66
1648723820000|2022-03-31 10:50:20|93170.1|93145.1|93183.7|93133.7|93183.7|93145.1|93159.1|93126.5|63
1648723830000|2022-03-31 10:50:30|93182.3|93132.3|93196|93171|93214.7|93178.1|93181.4|93131.4|62
1648723840000|2022-03-31 10:50:40|93195.9|93170.9|93195.3|93170.3|93196.1|93171.1|93189.6|93164.6|50
1648723850000|2022-03-31 10:50:50|93194.2|93169.2|93195.3|93170.3|93195.3|93170.3|93190.9|93165.9|50
1648723860000|2022-03-31 10:51:00|93195.1|93170.1|93202.6|93177.6|93215.8|93180.8|93195.1|93164.5|63
1648723870000|2022-03-31 10:51:10|93202.8|93177.8|93183.9|93133.9|93203.5|93178.5|93181.1|93133|54
1648723880000|2022-03-31 10:51:20|93174.2|93149.2|93193.5|93168.5|93207.7|93168.9|93174.2|93136.9|58
1648723890000|2022-03-31 10:51:30|93192.2|93167.2|93195.2|93145.2|93203.7|93168.4|93184|93143.5|49
1648723900000|2022-03-31 10:51:40|93195|93145|93193.4|93143.4|93195.8|93157.2|93180|93138.8|52
1648723910000|2022-03-31 10:51:50|93193.7|93143.7|93188.1|93138.1|93194.1|93161|93179|93137.4|55
1648723920000|2022-03-31 10:52:00|93189.5|93139.5|93172.5|93147.5|93189.5|93152.8|93170.4|93133.9|59
1648723930000|2022-03-31 10:52:10|93173|93148|93174.7|93149.7|93184.6|93150.1|93168.2|93131.6|45
1648723940000|2022-03-31 10:52:20|93175|93150|93167.2|93142.2|93188.2|93150.4|93162.6|93137.4|54
1648723950000|2022-03-31 10:52:30|93174.7|93149.7|93180.6|93155.6|93183|93158|93174.7|93149.7|37
1648723960000|2022-03-31 10:52:40|93180.7|93155.7|93181.2|93156.2|93181.5|93156.5|93177.6|93152.6|44
1648723970000|2022-03-31 10:52:50|93181.9|93156.9|93180.2|93155.2|93190.9|93165.9|93180|93155|58
1648723980000|2022-03-31 10:53:00|93180.1|93155.1|93179|93154|93182.2|93157.2|93177.9|93152.9|38
1648723990000|2022-03-31 10:53:10|93183.4|93158.4|93184.7|93159.7|93196.5|93171.3|93179.1|93145.6|58
1648724000000|2022-03-31 10:53:20|93184.9|93159.9|93183.8|93158.8|93185.9|93160.9|93183.1|93158.1|49
1648724010000|2022-03-31 10:53:30|93182.8|93157.8|93184.4|93159.4|93188.4|93163.4|93182.8|93157.8|35
1648724020000|2022-03-31 10:53:40|93184.6|93159.6|93183.4|93158.4|93184.7|93159.7|93177.8|93152.8|30
1648724030000|2022-03-31 10:53:50|93184.4|93159.4|93181.1|93156.1|93184.4|93159.4|93176|93151|53
1648724040000|2022-03-31 10:54:00|93182.5|93157.5|93184|93159|93184.9|93159.9|93182.1|93157.1|45
1648724050000|2022-03-31 10:54:10|93183.9|93158.9|93185.9|93160.9|93187.4|93162.4|93183.9|93158.9|40
1648724060000|2022-03-31 10:54:20|93186.1|93161.1|93187.7|93162.7|93190.4|93165.4|93184.8|93159.8|37
1648724070000|2022-03-31 10:54:30|93187.8|93162.8|93196.2|93171.2|93196.2|93171.2|93184.2|93159.2|47
1648724080000|2022-03-31 10:54:40|93196.3|93171.3|93184.6|93159.6|93196.3|93171.3|93184.1|93159.1|42
1648724090000|2022-03-31 10:54:50|93184.9|93159.9|93166.2|93141.2|93185.7|93160.7|93165.9|93140.9|45
1648724100000|2022-03-31 10:55:00|93168.4|93143.4|93173.9|93148.9|93177|93152|93168.2|93143.2|60
1648724110000|2022-03-31 10:55:10|93173.4|93148.4|93176.7|93151.7|93179.2|93154.2|93173.4|93148.4|53
1648724120000|2022-03-31 10:55:20|93176.9|93151.9|93183.5|93158.5|93198.9|93161.1|93176.9|93148.4|62
1648724130000|2022-03-31 10:55:30|93182.1|93157.1|93179.2|93154.2|93189.5|93164.5|93175.3|93150.3|57
1648724140000|2022-03-31 10:55:40|93177.6|93152.6|93179.8|93154.8|93183|93158|93173.7|93148.7|61
1648724150000|2022-03-31 10:55:50|93178.9|93153.9|93190.9|93140.9|93194.4|93154.5|93174.9|93139.2|36
1648724160000|2022-03-31 10:56:00|93191|93141|93175.8|93150.8|93191.7|93154.7|93175.8|93141|48
1648724170000|2022-03-31 10:56:10|93175.9|93150.9|93177.1|93152.1|93178.3|93153.3|93174.8|93149.8|34
1648724180000|2022-03-31 10:56:20|93176.9|93151.9|93175|93150|93180.3|93155.3|93175|93150|33
1648724190000|2022-03-31 10:56:30|93175.1|93150.1|93171.4|93146.4|93175.5|93150.5|93165.1|93140.1|30
1648724200000|2022-03-31 10:56:40|93171.5|93146.5|93164.3|93139.3|93178.4|93146.5|93162.5|93128.4|49
1648724210000|2022-03-31 10:56:50|93164|93139|93165.9|93140.9|93166.9|93141.9|93161.2|93136.2|49
1648724220000|2022-03-31 10:57:00|93164.8|93139.8|93162.9|93137.9|93166.3|93141.3|93160.2|93135.2|43
1648724230000|2022-03-31 10:57:10|93163.4|93138.4|93172.4|93147.4|93172.6|93147.6|93163.4|93138.4|39
1648724240000|2022-03-31 10:57:20|93172.5|93147.5|93181.7|93156.7|93186.2|93161.2|93172.4|93147.4|35
1648724250000|2022-03-31 10:57:30|93181.9|93156.9|93186|93161|93187.3|93162.3|93181.7|93156.7|34
1648724260000|2022-03-31 10:57:40|93186.9|93161.9|93196.9|93171.9|93198.5|93173.5|93186.5|93161.5|48
1648724270000|2022-03-31 10:57:50|93197.4|93172.4|93189.8|93164.8|93197.8|93172.8|93187.8|93162.8|58
1648724280000|2022-03-31 10:58:00|93188.9|93163.9|93192.9|93167.9|93195.1|93170.1|93182.1|93157.1|62
1648724290000|2022-03-31 10:58:10|93192.6|93167.6|93191.5|93141.5|93194.1|93169.1|93178.3|93141.5|50
1648724300000|2022-03-31 10:58:20|93191.8|93141.8|93173.4|93148.4|93191.8|93159.1|93171|93140.5|56
1648724310000|2022-03-31 10:58:30|93173.6|93148.6|93178.5|93153.5|93180.7|93155.7|93172.1|93147.1|45
1648724320000|2022-03-31 10:58:40|93178.8|93153.8|93149.1|93124.1|93179.6|93154.6|93148.2|93123.2|55
1648724330000|2022-03-31 10:58:50|93149|93124|93185.1|93135.1|93186.3|93148.6|93144.5|93119.5|65
1648724340000|2022-03-31 10:59:00|93174.8|93149.8|93171|93146|93177.5|93149.8|93164.7|93127.3|61
1648724350000|2022-03-31 10:59:10|93169.1|93144.1|93182.3|93157.3|93184.8|93159.8|93169.1|93144.1|63
1648724360000|2022-03-31 10:59:20|93182.5|93157.5|93182.8|93157.8|93189.5|93164.5|93182|93157|57
1648724370000|2022-03-31 10:59:30|93182.9|93157.9|93181.9|93156.9|93186.7|93161.7|93173.4|93148.4|65
1648724380000|2022-03-31 10:59:40|93182.8|93157.8|93170.1|93145.1|93183.8|93158.8|93163.2|93138.2|63
1648724390000|2022-03-31 10:59:50|93169.9|93144.9|93179.6|93154.6|93188.3|93163.3|93169.2|93144.2|63
1648724400000|2022-03-31 11:00:00|93179.4|93154.4|93185.8|93160.8|93186.7|93161.7|93177.6|93152.6|67
1648724410000|2022-03-31 11:00:10|93185.9|93160.9|93187.5|93162.5|93190.5|93165.5|93185.1|93160.1|44
1648724420000|2022-03-31 11:00:20|93187|93162|93182.8|93157.8|93187.7|93162.7|93180.6|93155.6|41
1648724430000|2022-03-31 11:00:30|93184.2|93159.2|93181.5|93156.5|93186.7|93161.7|93179.1|93154.1|65
1648724440000|2022-03-31 11:00:40|93181.4|93156.4|93173.4|93148.4|93184.6|93159.6|93171|93146|52
1648724450000|2022-03-31 11:00:50|93172.4|93147.4|93169.1|93144.1|93174.6|93149.6|93168.7|93143.7|54
1648724460000|2022-03-31 11:01:00|93169.6|93144.6|93164.3|93139.3|93171|93146|93163.8|93138.8|48
1648724470000|2022-03-31 11:01:10|93164.1|93139.1|93174.5|93149.5|93174.8|93149.8|93163.9|93138.9|57
1648724480000|2022-03-31 11:01:20|93174.9|93149.9|93183.8|93158.8|93187.9|93162.9|93173|93148|62
1648724490000|2022-03-31 11:01:30|93184.2|93159.2|93184.8|93159.8|93185.7|93160.7|93183|93158|45
1648724500000|2022-03-31 11:01:40|93185.2|93160.2|93178.9|93153.9|93185.2|93160.2|93178.2|93153.2|53
1648724510000|2022-03-31 11:01:50|93176.4|93151.4|93165.5|93140.5|93181.4|93156.4|93162.9|93137.9|57
1648724520000|2022-03-31 11:02:00|93166.6|93141.6|93176.2|93151.2|93176.2|93151.2|93163.1|93138.1|67
1648724530000|2022-03-31 11:02:10|93175.5|93150.5|93167.9|93142.9|93175.5|93150.5|93165|93140|62
1648724540000|2022-03-31 11:02:20|93168.4|93143.4|93183|93158|93185.8|93160.8|93168.4|93143.4|65
1648724550000|2022-03-31 11:02:30|93183.9|93158.9|93176.5|93151.5|93186|93161|93172.8|93147.8|56
1648724560000|2022-03-31 11:02:40|93176.8|93151.8|93177.5|93152.5|93181.4|93156.4|93173.1|93148.1|56
1648724570000|2022-03-31 11:02:50|93178.2|93153.2|93181.3|93156.3|93185.7|93160.7|93176.7|93151.7|48
1648724580000|2022-03-31 11:03:00|93181.5|93156.5|93175.3|93150.3|93181.8|93156.8|93171.5|93146.5|57
1648724590000|2022-03-31 11:03:10|93175|93150|93155.3|93130.3|93175|93150|93155.2|93130.2|58
1648724600000|2022-03-31 11:03:20|93155.5|93130.5|93162.4|93137.4|93163.7|93138.7|93155.5|93130.5|45
1648724610000|2022-03-31 11:03:30|93167.2|93142.2|93169.2|93144.2|93171.5|93146.5|93163.9|93138.9|49
1648724620000|2022-03-31 11:03:40|93169.8|93144.8|93163.8|93138.8|93170.2|93145.2|93163.8|93138.8|46
1648724630000|2022-03-31 11:03:50|93166.1|93141.1|93158.7|93133.7|93166.1|93141.1|93157.9|93132.9|40
1648724640000|2022-03-31 11:04:00|93159|93134|93178.6|93153.6|93179.3|93154.3|93143.3|93118.3|74
1648724650000|2022-03-31 11:04:10|93178.5|93153.5|93181.7|93156.7|93183.5|93158.5|93177.5|93152.5|55
1648724660000|2022-03-31 11:04:20|93181.5|93156.5|93176.9|93151.9|93183.3|93158.3|93176.5|93151.5|71
1648724670000|2022-03-31 11:04:30|93175.1|93150.1|93162.7|93137.7|93179.6|93154.6|93161.3|93136.3|65
1648724680000|2022-03-31 11:04:40|93163.3|93138.3|93152.7|93127.7|93165.3|93140.3|93150.9|93125.9|55
1648724690000|2022-03-31 11:04:50|93153.9|93128.9|93158.8|93133.8|93162.1|93137.1|93153.9|93128.9|55
1648724700000|2022-03-31 11:05:00|93158.6|93133.6|93161.4|93136.4|93164.2|93139.2|93153.6|93128.6|48
1648724710000|2022-03-31 11:05:10|93162|93137|93159.8|93134.8|93162|93137|93152.7|93127.7|48
1648724720000|2022-03-31 11:05:20|93161.3|93136.3|93164.8|93139.8|93169.6|93144.6|93161.3|93136.3|62
1648724730000|2022-03-31 11:05:30|93165|93140|93161.4|93136.4|93166.3|93141.3|93161|93136|37
1648724740000|2022-03-31 11:05:40|93161.6|93136.6|93166.1|93141.1|93166.1|93141.1|93161.4|93136.4|33
1648724750000|2022-03-31 11:05:50|93166.5|93141.5|93175.1|93150.1|93175.7|93150.7|93164.9|93139.9|64
1648724760000|2022-03-31 11:06:00|93176|93151|93175.5|93150.5|93176.1|93151.1|93167.7|93142.7|65
1648724770000|2022-03-31 11:06:10|93175.4|93150.4|93156.5|93131.5|93180|93155|93153.5|93128.5|65
1648724780000|2022-03-31 11:06:20|93156|93131|93161.3|93136.3|93161.8|93136.8|93155.5|93130.5|33
1648724790000|2022-03-31 11:06:30|93160.1|93135.1|93164|93139|93164|93139|93159.6|93134.6|45
1648724800000|2022-03-31 11:06:40|93164.1|93139.1|93159.2|93134.2|93164.1|93139.1|93151.7|93126.7|54
1648724810000|2022-03-31 11:06:50|93159.9|93134.9|93153.5|93128.5|93160.1|93135.1|93152.6|93127.6|53
1648724820000|2022-03-31 11:07:00|93153.2|93128.2|93151.6|93126.6|93155.2|93130.2|93149.9|93124.9|37
1648724830000|2022-03-31 11:07:10|93153|93128|93147.4|93122.4|93153.4|93128.4|93147|93122|48
1648724840000|2022-03-31 11:07:20|93147.5|93122.5|93148.7|93123.7|93150.1|93125.1|93146.5|93121.5|45
1648724850000|2022-03-31 11:07:30|93149.6|93124.6|93152.5|93127.5|93155.4|93130.4|93148.4|93123.4|47
1648724860000|2022-03-31 11:07:40|93152.4|93127.4|93121|93096|93155.2|93130.2|93118.8|93093.8|48
1648724870000|2022-03-31 11:07:50|93121.1|93096.1|93119.7|93094.7|93122.2|93097.2|93119.5|93094.5|41
1648724880000|2022-03-31 11:08:00|93119.6|93094.6|93117.4|93092.4|93122.7|93097.7|93116.3|93091.3|45
1648724890000|2022-03-31 11:08:10|93119.3|93094.3|93114.7|93089.7|93122.3|93097.3|93114.3|93089.3|43
1648724900000|2022-03-31 11:08:20|93115.4|93090.4|93112.5|93087.5|93118.6|93093.6|93109.8|93084.8|51
1648724910000|2022-03-31 11:08:30|93112.3|93087.3|93109.1|93084.1|93112.3|93087.3|93108.6|93083.6|39
1648724920000|2022-03-31 11:08:40|93108.8|93083.8|93106.9|93081.9|93109.3|93084.3|93104.5|93079.5|42
1648724930000|2022-03-31 11:08:50|93106.5|93081.5|93097.6|93072.6|93106.9|93081.9|93097.6|93072.6|51
1648724940000|2022-03-31 11:09:00|93097.7|93072.7|93092|93067|93097.7|93072.7|93087.7|93062.7|52
1648724950000|2022-03-31 11:09:10|93092.2|93067.2|93091.7|93066.7|93092.2|93067.2|93089.4|93064.4|34
1648724960000|2022-03-31 11:09:20|93091.5|93066.5|93085.6|93060.6|93091.6|93066.6|93083.7|93058.7|44
1648724970000|2022-03-31 11:09:30|93082.8|93057.8|93066.8|93041.8|93082.8|93057.8|93066.8|93041.8|55
1648724980000|2022-03-31 11:09:40|93067.4|93042.4|93061|93036|93069|93044|93051.2|93026.2|66
1648724990000|2022-03-31 11:09:50|93060.2|93035.2|93058.5|93033.5|93063.6|93038.6|93057.8|93032.8|54
1648725000000|2022-03-31 11:10:00|93060|93035|93056.2|93031.2|93063.4|93038.4|93054.2|93029.2|69
1648725010000|2022-03-31 11:10:10|93055.8|93030.8|93063|93038|93064.5|93039.5|93055.8|93030.8|60
1648725020000|2022-03-31 11:10:20|93062.5|93037.5|93064.7|93039.7|93069.3|93044.3|93060.6|93035.6|60
1648725030000|2022-03-31 11:10:30|93065.4|93040.4|93059.2|93034.2|93066.8|93041.8|93059.2|93034.2|52
1648725040000|2022-03-31 11:10:40|93060.1|93035.1|93068.2|93043.2|93072.9|93047.9|93059.7|93034.7|42
1648725050000|2022-03-31 11:10:50|93068.1|93043.1|93067.4|93042.4|93077|93052|93064.7|93039.7|41
1648725060000|2022-03-31 11:11:00|93066.8|93041.8|93075.7|93050.7|93075.7|93050.7|93066.8|93041.8|60
1648725070000|2022-03-31 11:11:10|93073.6|93048.6|93079.4|93054.4|93086.8|93061.8|93073.6|93048.6|58
1648725080000|2022-03-31 11:11:20|93079.9|93054.9|93091.2|93066.2|93096.1|93071.1|93079.9|93054.9|56
1648725090000|2022-03-31 11:11:30|93090.4|93065.4|93081.8|93056.8|93090.8|93065.8|93080.5|93055.5|53
1648725100000|2022-03-31 11:11:40|93081|93056|93089.7|93064.7|93090.4|93065.4|93081|93056|58
1648725110000|2022-03-31 11:11:50|93089|93064|93103.7|93078.7|93104.9|93079.9|93088.1|93063.1|59
1648725120000|2022-03-31 11:12:00|93104.1|93079.1|93103.8|93078.8|93107.9|93082.9|93103.3|93078.3|53
1648725130000|2022-03-31 11:12:10|93103.6|93078.6|93101.8|93076.8|93103.6|93078.6|93100.4|93075.4|43
1648725140000|2022-03-31 11:12:20|93102.1|93077.1|93111.6|93086.6|93118.5|93093.5|93099.8|93074.8|45
1648725150000|2022-03-31 11:12:30|93111.7|93086.7|93103.3|93078.3|93115|93090|93101.3|93076.3|42
1648725160000|2022-03-31 11:12:40|93103.4|93078.4|93110.3|93085.3|93112.1|93087.1|93100.3|93075.3|53
1648725170000|2022-03-31 11:12:50|93110.2|93085.2|93104.6|93079.6|93110.2|93085.2|93103.2|93078.2|45
1648725180000|2022-03-31 11:13:00|93104.2|93079.2|93109.8|93084.8|93110.3|93085.3|93104.2|93079.2|36
1648725190000|2022-03-31 11:13:10|93109.2|93084.2|93126.9|93101.9|93130.8|93105.8|93109.2|93084.2|52
1648725200000|2022-03-31 11:13:20|93128.8|93103.8|93124.6|93099.6|93128.8|93103.8|93121.5|93096.5|50
1648725210000|2022-03-31 11:13:30|93123.7|93098.7|93121.9|93096.9|93126|93101|93121.3|93096.3|39
1648725220000|2022-03-31 11:13:40|93121.8|93096.8|93118.4|93093.4|93127.5|93102.5|93116|93091|49
1648725230000|2022-03-31 11:13:50|93118.5|93093.5|93123.3|93098.3|93125.7|93100.7|93118.5|93093.5|42
1648725240000|2022-03-31 11:14:00|93123.6|93098.6|93127.3|93102.3|93129.8|93104.8|93123|93098|38
1648725250000|2022-03-31 11:14:10|93126.9|93101.9|93123.6|93098.6|93128.6|93103.6|93120.9|93095.9|43
1648725260000|2022-03-31 11:14:20|93123.7|93098.7|93124.2|93099.2|93126.7|93101.7|93123.4|93098.4|37
1648725270000|2022-03-31 11:14:30|93124.1|93099.1|93128.2|93103.2|93128.4|93103.4|93122.4|93097.4|39
1648725280000|2022-03-31 11:14:40|93126.5|93101.5|93132|93107|93133|93108|93123.4|93098.4|44
1648725290000|2022-03-31 11:14:50|93131.6|93106.6|93136.2|93111.2|93137.6|93112.6|93131.1|93106.1|43
1648725300000|2022-03-31 11:15:00|93135.7|93110.7|93116|93091|93137.7|93112.7|93115.4|93090.4|61
1648725310000|2022-03-31 11:15:10|93117|93092|93116.7|93091.7|93118.1|93093.1|93116.3|93091.3|33
1648725320000|2022-03-31 11:15:20|93116.6|93091.6|93107.5|93082.5|93117|93092|93106.2|93081.2|54
1648725330000|2022-03-31 11:15:30|93107.9|93082.9|93116.6|93091.6|93117.1|93092.1|93106.4|93081.4|45
1648725340000|2022-03-31 11:15:40|93117.3|93092.3|93120.6|93095.6|93125.3|93100.3|93117.3|93092.3|49
1648725350000|2022-03-31 11:15:50|93120.7|93095.7|93125.2|93100.2|93125.4|93100.4|93120.4|93095.4|33
1648725360000|2022-03-31 11:16:00|93125|93100|93133.7|93108.7|93147.2|93122.2|93124.5|93099.5|70
1648725370000|2022-03-31 11:16:10|93133.6|93108.6|93132.7|93107.7|93140.9|93115.9|93130.1|93105.1|58
1648725380000|2022-03-31 11:16:20|93132.9|93107.9|93131.4|93106.4|93132.9|93107.9|93126.6|93101.6|42
1648725390000|2022-03-31 11:16:30|93131.5|93106.5|93145|93120|93145.3|93120.3|93131.5|93106.5|53
1648725400000|2022-03-31 11:16:40|93145.8|93120.8|93146.9|93121.9|93149|93124|93144.1|93119.1|41
1648725410000|2022-03-31 11:16:50|93147.3|93122.3|93151.3|93126.3|93153.7|93128.7|93145.2|93120.2|42
1648725420000|2022-03-31 11:17:00|93151|93126|93137.3|93112.3|93151|93126|93137.2|93112.2|63
1648725430000|2022-03-31 11:17:10|93137.9|93112.9|93128.1|93103.1|93137.9|93112.9|93127.4|93102.4|51
1648725440000|2022-03-31 11:17:20|93128.6|93103.6|93127.6|93102.6|93139.8|93104.1|93125.7|93089|29
1648725450000|2022-03-31 11:17:30|93139.7|93089.7|93123.8|93098.8|93139.7|93112|93121.7|93089.7|57
1648725460000|2022-03-31 11:17:40|93120.9|93095.9|93125.6|93100.6|93127.7|93102.7|93120.9|93095.9|54
1648725470000|2022-03-31 11:17:50|93125.2|93100.2|93119.6|93094.6|93126.2|93101.2|93119.6|93094.6|44
1648725480000|2022-03-31 11:18:00|93119.7|93094.7|93123.2|93098.2|93129|93104|93118.9|93093.9|51
1648725490000|2022-03-31 11:18:10|93123.4|93098.4|93123.9|93098.9|93127|93102|93120.8|93095.8|40
1648725500000|2022-03-31 11:18:20|93124.3|93099.3|93133.9|93108.9|93133.9|93108.9|93111.6|93086.6|61
1648725510000|2022-03-31 11:18:30|93133.4|93108.4|93136.1|93111.1|93139.2|93114.2|93132.8|93107.8|65
1648725520000|2022-03-31 11:18:40|93136.3|93111.3|93128.1|93103.1|93136.3|93111.3|93128.1|93103.1|40
1648725530000|2022-03-31 11:18:50|93127.8|93102.8|93124|93099|93132.8|93107.8|93121|93096|57
1648725540000|2022-03-31 11:19:00|93123.8|93098.8|93127|93102|93129.7|93104.7|93123.5|93098.5|53
1648725550000|2022-03-31 11:19:10|93126.9|93101.9|93126.8|93101.8|93128.9|93103.9|93125.3|93100.3|51
1648725560000|2022-03-31 11:19:20|93127.6|93102.6|93123.3|93098.3|93127.6|93102.6|93122|93097|44
1648725570000|2022-03-31 11:19:30|93123.2|93098.2|93122.2|93097.2|93125.2|93100.2|93121.8|93096.8|40
1648725580000|2022-03-31 11:19:40|93122.3|93097.3|93167.7|93142.7|93168.4|93143.4|93122|93097|75
1648725590000|2022-03-31 11:19:50|93167.9|93142.9|93164.3|93139.3|93170.8|93145.8|93164.1|93139.1|58
1648725600000|2022-03-31 11:20:00|93163.4|93138.4|93168.8|93143.8|93169.3|93144.3|93162.8|93137.8|57
1648725610000|2022-03-31 11:20:10|93168.9|93143.9|93176|93151|93178.8|93153.8|93168.8|93143.8|47
1648725620000|2022-03-31 11:20:20|93175.8|93150.8|93152.3|93127.3|93181.2|93156.2|93151.3|93126.3|62
1648725630000|2022-03-31 11:20:30|93152.5|93127.5|93142.7|93117.7|93152.6|93127.6|93142.3|93117.3|48
1648725640000|2022-03-31 11:20:40|93142|93117|93130.2|93105.2|93144.4|93119.4|93127.6|93102.6|50
1648725650000|2022-03-31 11:20:50|93131.2|93106.2|93143|93118|93148.1|93123.1|93130.6|93105.6|51
1648725660000|2022-03-31 11:21:00|93143.3|93118.3|93144.5|93119.5|93149.6|93124.6|93141.4|93116.4|68
1648725670000|2022-03-31 11:21:10|93144.3|93119.3|93140.6|93115.6|93145.5|93120.5|93139.7|93114.7|42
1648725680000|2022-03-31 11:21:20|93140.3|93115.3|93142.3|93117.3|93150.9|93125.9|93139.2|93114.2|52
1648725690000|2022-03-31 11:21:30|93142.4|93117.4|93135.3|93110.3|93142.4|93117.4|93132.2|93107.2|45
1648725700000|2022-03-31 11:21:40|93134.5|93109.5|93147.6|93122.6|93148.4|93123.4|93134.5|93109.5|58
1648725710000|2022-03-31 11:21:50|93147.1|93122.1|93148.3|93123.3|93150.7|93125.7|93147.1|93122.1|29
1648725720000|2022-03-31 11:22:00|93148.4|93123.4|93136.9|93111.9|93148.4|93123.4|93133.8|93108.8|57
1648725730000|2022-03-31 11:22:10|93135.7|93110.7|93141.3|93116.3|93143.6|93118.6|93135.7|93110.7|38
1648725740000|2022-03-31 11:22:20|93141|93116|93147.1|93122.1|93147.7|93122.7|93140.8|93115.8|33
1648725750000|2022-03-31 11:22:30|93147.2|93122.2|93151.2|93126.2|93151.9|93126.9|93142.1|93117.1|43
1648725760000|2022-03-31 11:22:40|93151|93126|93150.8|93125.8|93152.9|93127.9|93148.6|93123.6|39
1648725770000|2022-03-31 11:22:50|93150.7|93125.7|93150.6|93125.6|93151.6|93126.6|93147.5|93122.5|47
1648725780000|2022-03-31 11:23:00|93151.9|93126.9|93149.2|93124.2|93155.1|93130.1|93149.2|93124.2|51
1648725790000|2022-03-31 11:23:10|93149.3|93124.3|93149.4|93124.4|93149.8|93124.8|93147.2|93122.2|39
1648725800000|2022-03-31 11:23:20|93149.5|93124.5|93156.3|93131.3|93158.9|93133.9|93148.7|93123.7|64
1648725810000|2022-03-31 11:23:30|93155.8|93130.8|93163.8|93138.8|93163.8|93138.8|93151.2|93126.2|58
1648725820000|2022-03-31 11:23:40|93163.6|93138.6|93178.6|93153.6|93178.6|93153.6|93163.6|93138.6|55
1648725830000|2022-03-31 11:23:50|93178|93153|93182.5|93157.5|93183.8|93158.8|93175.7|93150.7|59
1648725840000|2022-03-31 11:24:00|93183.7|93158.7|93176.8|93151.8|93188.2|93158.7|93175.1|93138.1|52
1648725850000|2022-03-31 11:24:10|93176.5|93151.5|93175.4|93150.4|93179.8|93154.8|93167.6|93142.6|56
1648725860000|2022-03-31 11:24:20|93176.4|93151.4|93174.8|93149.8|93179|93154|93173|93148|52
1648725870000|2022-03-31 11:24:30|93174.9|93149.9|93174.6|93149.6|93176.1|93151.1|93173.7|93148.7|26
1648725880000|2022-03-31 11:24:40|93174|93149|93178.1|93153.1|93178.3|93153.3|93173.4|93148.4|38
1648725890000|2022-03-31 11:24:50|93177.8|93152.8|93176.3|93151.3|93180.4|93155.4|93175.4|93150.4|45
1648725900000|2022-03-31 11:25:00|93176.9|93151.9|93172.3|93147.3|93181.3|93156.3|93164.9|93139.9|53
1648725910000|2022-03-31 11:25:10|93172|93147|93170.6|93145.6|93173.6|93148.6|93169.6|93144.6|41
1648725920000|2022-03-31 11:25:20|93170.5|93145.5|93175.5|93150.5|93176.4|93151.4|93169.4|93144.4|33
1648725930000|2022-03-31 11:25:30|93174.5|93149.5|93176.7|93151.7|93180.8|93155.8|93174.5|93149.5|43
1648725940000|2022-03-31 11:25:40|93176.8|93151.8|93174.7|93149.7|93177.2|93152.2|93174.7|93149.7|23
1648725950000|2022-03-31 11:25:50|93174.9|93149.9|93177.1|93152.1|93178.2|93153.2|93174.9|93149.9|25
1648725960000|2022-03-31 11:26:00|93177|93152|93181.8|93156.8|93182.8|93157.8|93176.9|93151.9|26
1648725970000|2022-03-31 11:26:10|93181.5|93156.5|93178.4|93153.4|93182.2|93157.2|93174.1|93149.1|34
1648725980000|2022-03-31 11:26:20|93178.5|93153.5|93175.1|93150.1|93179|93154|93175.1|93150.1|32
1648725990000|2022-03-31 11:26:30|93174.6|93149.6|93176.8|93151.8|93177.5|93152.5|93174.4|93149.4|49
1648726000000|2022-03-31 11:26:40|93177|93152|93180|93155|93185.4|93160.4|93177|93152|36
1648726010000|2022-03-31 11:26:50|93180.4|93155.4|93180.9|93155.9|93182.3|93157.3|93180.3|93155.3|25
1648726020000|2022-03-31 11:27:00|93180.7|93155.7|93176.2|93151.2|93181.8|93156.8|93176.1|93151.1|29
1648726030000|2022-03-31 11:27:10|93176|93151|93177.1|93152.1|93177.6|93152.6|93176|93151|19
1648726040000|2022-03-31 11:27:20|93177.2|93152.2|93176.9|93151.9|93177.4|93152.4|93176.1|93151.1|19
1648726050000|2022-03-31 11:27:30|93176.7|93151.7|93176.8|93151.8|93178.4|93153.4|93174.7|93149.7|38
1648726060000|2022-03-31 11:27:40|93176.6|93151.6|93168.7|93143.7|93183.9|93152.8|93166.5|93133.9|41
1648726070000|2022-03-31 11:27:50|93169.3|93144.3|93158.1|93133.1|93169.3|93144.3|93157.1|93132.1|48
1648726080000|2022-03-31 11:28:00|93159|93134|93171.7|93146.7|93173.4|93148.4|93154.2|93129.2|53
1648726090000|2022-03-31 11:28:10|93171.2|93146.2|93168.4|93143.4|93174.5|93149.5|93166.4|93141.4|37
1648726100000|2022-03-31 11:28:20|93168.2|93143.2|93170|93145|93175.9|93150.9|93164.4|93139.4|52
1648726110000|2022-03-31 11:28:30|93170.6|93145.6|93171.6|93146.6|93176|93151|93170.6|93145.6|42
1648726120000|2022-03-31 11:28:40|93171.5|93146.5|93174.7|93149.7|93180.3|93155.3|93171.4|93146.4|47
1648726130000|2022-03-31 11:28:50|93175.4|93150.4|93170.9|93145.9|93185.5|93152.2|93170|93135.5|58
1648726140000|2022-03-31 11:29:00|93170.6|93145.6|93174.5|93149.5|93177|93152|93165.4|93140.4|60
1648726150000|2022-03-31 11:29:10|93174.6|93149.6|93173.4|93148.4|93174.6|93149.6|93171.1|93146.1|40
1648726160000|2022-03-31 11:29:20|93173.3|93148.3|93155.8|93130.8|93175.7|93150.7|93152.8|93127.8|49
1648726170000|2022-03-31 11:29:30|93155.5|93130.5|93159.3|93134.3|93159.8|93134.8|93155.5|93130.5|37
1648726180000|2022-03-31 11:29:40|93159.5|93134.5|93158.9|93133.9|93161.4|93136.4|93158.9|93133.9|43
1648726190000|2022-03-31 11:29:50|93157.9|93132.9|93159.6|93134.6|93160.6|93135.6|93157.9|93132.9|46
1648726200000|2022-03-31 11:30:00|93161.4|93136.4|93164|93139|93166.5|93141.5|93161.4|93136.4|57
1648726210000|2022-03-31 11:30:10|93164.6|93139.6|93163|93138|93164.6|93139.6|93159.3|93134.3|59
1648726220000|2022-03-31 11:30:20|93162.8|93137.8|93169|93144|93172.1|93147.1|93161.8|93136.8|61
1648726230000|2022-03-31 11:30:30|93167.9|93142.9|93166.3|93141.3|93169.2|93144.2|93165.7|93140.7|34
1648726240000|2022-03-31 11:30:40|93165.2|93140.2|93164.6|93139.6|93166.1|93141.1|93163.2|93138.2|41
1648726250000|2022-03-31 11:30:50|93164.3|93139.3|93164.7|93139.7|93165.8|93140.8|93164|93139|27
1648726260000|2022-03-31 11:31:00|93164.8|93139.8|93163|93138|93167|93142|93161.2|93136.2|40
1648726270000|2022-03-31 11:31:10|93164.9|93139.9|93159.3|93134.3|93164.9|93139.9|93151.8|93126.8|58
1648726280000|2022-03-31 11:31:20|93159.9|93134.9|93161.7|93136.7|93164.9|93139.9|93159.1|93134.1|57
1648726290000|2022-03-31 11:31:30|93162|93137|93165.8|93140.8|93167.1|93142.1|93161.8|93136.8|49
1648726300000|2022-03-31 11:31:40|93165.7|93140.7|93167.2|93142.2|93168|93143|93165.6|93140.6|32
1648726310000|2022-03-31 11:31:50|93167.4|93142.4|93163.3|93138.3|93167.6|93142.6|93161.9|93136.9|45
1648726320000|2022-03-31 11:32:00|93163.2|93138.2|93153.4|93128.4|93163.4|93138.4|93146.9|93121.9|58
1648726330000|2022-03-31 11:32:10|93153.2|93128.2|93147.4|93122.4|93162.8|93129.9|93146.8|93111.8|50
1648726340000|2022-03-31 11:32:20|93147|93122|93141.2|93116.2|93147.7|93122.7|93139|93114|47
1648726350000|2022-03-31 11:32:30|93141.8|93116.8|93145.5|93120.5|93147.1|93122.1|93140.6|93115.6|56
1648726360000|2022-03-31 11:32:40|93146|93121|93137.5|93112.5|93148.2|93123.2|93137.5|93112.5|52
1648726370000|2022-03-31 11:32:50|93137.7|93112.7|93142.7|93117.7|93143.6|93118.6|93137.6|93112.6|45
1648726380000|2022-03-31 11:33:00|93143.2|93118.2|93132|93107|93143.4|93118.4|93130.7|93105.7|55
1648726390000|2022-03-31 11:33:10|93131.7|93106.7|93137.7|93112.7|93141.5|93116.5|93131.7|93106.7|52
1648726400000|2022-03-31 11:33:20|93138.4|93113.4|93138.2|93113.2|93142.1|93117.1|93134.6|93109.6|49
1648726410000|2022-03-31 11:33:30|93138.4|93113.4|93140.2|93115.2|93141.3|93116.3|93135.5|93110.5|39
1648726420000|2022-03-31 11:33:40|93140|93115|93136.7|93111.7|93140.1|93115.1|93136.3|93111.3|30
1648726430000|2022-03-31 11:33:50|93137.4|93112.4|93116.6|93091.6|93148.6|93123.6|93116|93091|29
1648726440000|2022-03-31 11:34:00|93116.3|93091.3|93119.4|93094.4|93124.7|93099.7|93116.2|93091.2|59
1648726450000|2022-03-31 11:34:10|93117.5|93092.5|93132.4|93107.4|93136.6|93111.6|93116.5|93091.5|66
1648726460000|2022-03-31 11:34:20|93133.7|93108.7|93142.6|93117.6|93157.3|93119.9|93132.7|93099.3|63
1648726470000|2022-03-31 11:34:30|93143.1|93118.1|93142.1|93117.1|93145.2|93120.2|93139.9|93114.9|59
1648726480000|2022-03-31 11:34:40|93142.7|93117.7|93157.6|93132.6|93158.7|93133.7|93140.5|93115.5|69
1648726490000|2022-03-31 11:34:50|93158.2|93133.2|93157.9|93107.9|93176|93138.2|93144.9|93107.6|72
1648726500000|2022-03-31 11:35:00|93158|93108|93147.6|93122.6|93158|93122.7|93138.3|93108|60
1648726510000|2022-03-31 11:35:10|93146.9|93121.9|93158.5|93133.5|93159|93134|93146.5|93121.5|61
1648726520000|2022-03-31 11:35:20|93159.7|93134.7|93156.2|93131.2|93162.5|93137.5|93154.7|93129.7|53
1648726530000|2022-03-31 11:35:30|93157.7|93132.7|93151.7|93126.7|93158.2|93133.2|93147|93122|57
1648726540000|2022-03-31 11:35:40|93151.4|93126.4|93147.4|93122.4|93151.4|93126.4|93144.6|93119.6|49
1648726550000|2022-03-31 11:35:50|93148|93123|93144|93119|93151|93126|93144|93119|53
1648726560000|2022-03-31 11:36:00|93143.5|93118.5|93154.2|93129.2|93154.4|93129.4|93142.9|93117.9|38
1648726570000|2022-03-31 11:36:10|93155.2|93130.2|93162.6|93137.6|93162.6|93137.6|93155.2|93130.2|45
1648726580000|2022-03-31 11:36:20|93162.5|93137.5|93163.5|93138.5|93164.4|93139.4|93161.1|93136.1|37
1648726590000|2022-03-31 11:36:30|93163.2|93138.2|93161.3|93136.3|93163.3|93138.3|93157|93132|50
1648726600000|2022-03-31 11:36:40|93161|93136|93161.5|93136.5|93162.7|93137.7|93157.9|93132.9|53
1648726610000|2022-03-31 11:36:50|93160|93135|93165.3|93140.3|93166.1|93141.1|93158.1|93133.1|49
1648726620000|2022-03-31 11:37:00|93165.6|93140.6|93162.9|93137.9|93165.6|93140.6|93162|93137|38
1648726630000|2022-03-31 11:37:10|93163.2|93138.2|93163.9|93138.9|93166.5|93141.5|93163.1|93138.1|37
1648726640000|2022-03-31 11:37:20|93164.1|93139.1|93167.2|93142.2|93170|93145|93162.1|93137.1|47
1648726650000|2022-03-31 11:37:30|93167.3|93142.3|93163.6|93138.6|93167.6|93142.6|93163|93138|43
1648726660000|2022-03-31 11:37:40|93163.5|93138.5|93167|93142|93167|93142|93161|93136|56
1648726670000|2022-03-31 11:37:50|93167.1|93142.1|93170.7|93145.7|93173.3|93148.3|93166.5|93141.5|49
1648726680000|2022-03-31 11:38:00|93170.9|93145.9|93169.4|93144.4|93172.4|93147.4|93169|93144|37
1648726690000|2022-03-31 11:38:10|93169|93144|93167.8|93142.8|93170.7|93145.7|93167.4|93142.4|42
1648726700000|2022-03-31 11:38:20|93167.7|93142.7|93168.1|93143.1|93169.6|93144.6|93166.4|93141.4|43
1648726710000|2022-03-31 11:38:30|93167.9|93142.9|93161|93136|93169.1|93144.1|93159|93134|56
1648726720000|2022-03-31 11:38:40|93159.1|93134.1|93155.4|93130.4|93162.1|93137.1|93154.6|93129.6|28
1648726730000|2022-03-31 11:38:50|93155.7|93130.7|93152|93127|93156.2|93131.2|93150.5|93125.5|45
1648726740000|2022-03-31 11:39:00|93151.8|93126.8|93160.4|93135.4|93162.5|93137.5|93149.9|93124.9|42
1648726750000|2022-03-31 11:39:10|93161|93136|93161.3|93136.3|93162.4|93137.4|93160.1|93135.1|32
1648726760000|2022-03-31 11:39:20|93161.2|93136.2|93160|93135|93164.4|93139.4|93159.7|93134.7|47
1648726770000|2022-03-31 11:39:30|93160.4|93135.4|93163.8|93138.8|93164.1|93139.1|93155.6|93130.6|40
1648726780000|2022-03-31 11:39:40|93164.3|93139.3|93164.4|93139.4|93164.4|93139.4|93157.3|93132.3|59
1648726790000|2022-03-31 11:39:50|93164.5|93139.5|93160.2|93135.2|93164.6|93139.6|93159.8|93134.8|34
1648726800000|2022-03-31 11:40:00|93160.5|93135.5|93156.2|93131.2|93160.6|93135.6|93154.7|93129.7|33
1648726810000|2022-03-31 11:40:10|93156.8|93131.8|93165.7|93140.7|93170.6|93145.6|93156.8|93131.8|45
1648726820000|2022-03-31 11:40:20|93165.8|93140.8|93173.5|93148.5|93174|93149|93163.2|93138.2|25
1648726830000|2022-03-31 11:40:30|93174.3|93149.3|93179|93154|93182.4|93157.4|93173.1|93148.1|45
1648726840000|2022-03-31 11:40:40|93178.6|93153.6|93180.5|93155.5|93183.1|93158.1|93178.3|93153.3|53
1648726850000|2022-03-31 11:40:50|93180.6|93155.6|93178|93153|93180.6|93155.6|93175.3|93150.3|56
1648726860000|2022-03-31 11:41:00|93177.9|93152.9|93164.1|93139.1|93178.7|93153.7|93163.8|93138.8|62
1648726870000|2022-03-31 11:41:10|93163.3|93138.3|93164.2|93139.2|93165.7|93140.7|93161|93136|41
1648726880000|2022-03-31 11:41:20|93162.2|93137.2|93166.6|93141.6|93169.2|93144.2|93162.2|93137.2|42
1648726890000|2022-03-31 11:41:30|93167.2|93142.2|93169.1|93144.1|93169.4|93144.4|93165|93140|39
1648726900000|2022-03-31 11:41:40|93169|93144|93171.4|93146.4|93172.7|93147.7|93169|93144|46
1648726910000|2022-03-31 11:41:50|93172|93147|93176.1|93151.1|93180.8|93155.8|93172|93147|56
1648726920000|2022-03-31 11:42:00|93176.9|93151.9|93176.2|93151.2|93180.8|93155.8|93173.8|93148.8|47
1648726930000|2022-03-31 11:42:10|93175|93150|93178.8|93153.8|93180.1|93155.1|93174.8|93149.8|43
1648726940000|2022-03-31 11:42:20|93178.7|93153.7|93180.4|93155.4|93180.4|93155.4|93177.7|93152.7|36
1648726950000|2022-03-31 11:42:30|93180.2|93155.2|93181|93156|93181.8|93156.8|93177.6|93152.6|31
1648726960000|2022-03-31 11:42:40|93180|93155|93177.8|93152.8|93181.1|93156.1|93177.8|93152.8|33
1648726970000|2022-03-31 11:42:50|93177.9|93152.9|93174.8|93149.8|93177.9|93152.9|93173.5|93148.5|33
1648726980000|2022-03-31 11:43:00|93174.1|93149.1|93169.6|93144.6|93175.6|93150.6|93169.3|93144.3|38
1648726990000|2022-03-31 11:43:10|93172.1|93147.1|93177.5|93152.5|93178|93153|93171.9|93146.9|42
1648727000000|2022-03-31 11:43:20|93177.4|93152.4|93177.6|93152.6|93179.7|93154.7|93175.5|93150.5|44
1648727010000|2022-03-31 11:43:30|93178.2|93153.2|93160.3|93135.3|93179.1|93154.1|93158|93133|39
1648727020000|2022-03-31 11:43:40|93160.1|93135.1|93169.4|93144.4|93172.2|93147.2|93158.6|93133.6|58
1648727030000|2022-03-31 11:43:50|93170|93145|93166.1|93141.1|93171.7|93146.7|93163.2|93138.2|48
1648727040000|2022-03-31 11:44:00|93166.5|93141.5|93164.4|93139.4|93169.9|93144.9|93163.6|93138.6|43
1648727050000|2022-03-31 11:44:10|93164.1|93139.1|93167.2|93142.2|93168.2|93143.2|93163.6|93138.6|38
1648727060000|2022-03-31 11:44:20|93166.9|93141.9|93174|93149|93175.7|93150.7|93165.5|93140.5|38
1648727070000|2022-03-31 11:44:30|93172.8|93147.8|93175.8|93150.8|93176.4|93151.4|93172.7|93147.7|35
1648727080000|2022-03-31 11:44:40|93175.3|93150.3|93175.4|93150.4|93175.5|93150.5|93174.4|93149.4|21
1648727090000|2022-03-31 11:44:50|93175.5|93150.5|93170.6|93145.6|93175.5|93150.5|93169.8|93144.8|30
1648727100000|2022-03-31 11:45:00|93170.3|93145.3|93174.7|93149.7|93174.8|93149.8|93166.6|93141.6|44
1648727110000|2022-03-31 11:45:10|93174.6|93149.6|93175.8|93150.8|93177|93152|93172.9|93147.9|58
1648727120000|2022-03-31 11:45:20|93176.2|93151.2|93171.2|93146.2|93176.3|93151.3|93171.1|93146.1|46
1648727130000|2022-03-31 11:45:30|93171.1|93146.1|93173.6|93148.6|93175|93150|93169.9|93144.9|56
1648727140000|2022-03-31 11:45:40|93173.3|93148.3|93174.4|93149.4|93177.1|93152.1|93171.1|93146.1|37
1648727150000|2022-03-31 11:45:50|93174.7|93149.7|93167.8|93142.8|93177|93152|93167.4|93142.4|32
1648727160000|2022-03-31 11:46:00|93167.3|93142.3|93165.1|93140.1|93168.7|93143.7|93163.9|93138.9|51
1648727170000|2022-03-31 11:46:10|93167.4|93142.4|93165|93140|93170.6|93145.6|93164.3|93139.3|53
1648727180000|2022-03-31 11:46:20|93164.9|93139.9|93146.1|93121.1|93165.6|93140.6|93145|93120|60
1648727190000|2022-03-31 11:46:30|93146.6|93121.6|93144.2|93119.2|93150.5|93125.5|93143.6|93118.6|53
1648727200000|2022-03-31 11:46:40|93144.5|93119.5|93140.7|93115.7|93145|93120|93140.5|93115.5|50
1648727210000|2022-03-31 11:46:50|93140.5|93115.5|93133.9|93108.9|93142.9|93117.9|93132.2|93107.2|44
1648727220000|2022-03-31 11:47:00|93133.6|93108.6|93136.2|93111.2|93138.2|93113.2|93132.8|93107.8|38
1648727230000|2022-03-31 11:47:10|93136.3|93111.3|93142.7|93117.7|93142.7|93117.7|93136.2|93111.2|55
1648727240000|2022-03-31 11:47:20|93143.8|93118.8|93151.7|93126.7|93151.8|93126.8|93143.8|93118.8|39
1648727250000|2022-03-31 11:47:30|93152.4|93127.4|93149.4|93124.4|93155.7|93130.7|93149.3|93124.3|57
1648727260000|2022-03-31 11:47:40|93150.4|93125.4|93138.6|93113.6|93150.4|93125.4|93137.8|93112.8|55
1648727270000|2022-03-31 11:47:50|93138|93113|93129.8|93104.8|93145.8|93113|93129.4|93092|58
1648727280000|2022-03-31 11:48:00|93130|93105|93134.7|93109.7|93147.9|93111.7|93130|93095.6|63
1648727290000|2022-03-31 11:48:10|93134.8|93109.8|93131.2|93106.2|93142.3|93111.3|93129.1|93091.5|46
1648727300000|2022-03-31 11:48:20|93130.6|93105.6|93129.1|93104.1|93131.4|93106.4|93128.8|93103.8|41
1648727310000|2022-03-31 11:48:30|93129|93104|93129.4|93104.4|93130.4|93105.4|93127.8|93102.8|43
1648727320000|2022-03-31 11:48:40|93129.7|93104.7|93126.3|93101.3|93129.7|93104.7|93124.4|93099.4|47
1648727330000|2022-03-31 11:48:50|93126|93101|93125.8|93100.8|93126.1|93101.1|93123.5|93098.5|39
1648727340000|2022-03-31 11:49:00|93125.4|93100.4|93107.2|93082.2|93125.8|93100.4|93107.2|93074|52
1648727350000|2022-03-31 11:49:10|93106.4|93081.4|93112.6|93062.6|93113.2|93082.1|93098.1|93061.6|68
1648727360000|2022-03-31 11:49:20|93110.4|93060.4|93095.7|93070.7|93114.1|93070.7|93089.2|93055.7|55
1648727370000|2022-03-31 11:49:30|93095.8|93070.8|93091.2|93066.2|93097|93072|93089.7|93064.7|38
1648727380000|2022-03-31 11:49:40|93091.7|93066.7|93099.2|93074.2|93108.8|93074.2|93091.7|93056.9|50
1648727390000|2022-03-31 11:49:50|93099.1|93074.1|93084.2|93059.2|93111.9|93074.7|93082|93044.3|67
1648727400000|2022-03-31 11:50:00|93085.2|93060.2|93080.6|93055.6|93085.8|93060.8|93080.6|93055.6|51
1648727410000|2022-03-31 11:50:10|93082|93057|93077|93052|93091.3|93057|93075.9|93037.9|39
1648727420000|2022-03-31 11:50:20|93076.8|93051.8|93079.4|93054.4|93080.6|93055.6|93076.6|93051.6|44
1648727430000|2022-03-31 11:50:30|93079|93054|93080.9|93055.9|93081.7|93056.7|93079|93054|48
1648727440000|2022-03-31 11:50:40|93081|93056|93079.6|93054.6|93090.3|93057.3|93076|93038.8|55
1648727450000|2022-03-31 11:50:50|93081.5|93056.5|93079.4|93054.4|93093.7|93056.5|93078.4|93042.4|40
1648727460000|2022-03-31 11:51:00|93079.5|93054.5|93078.6|93053.6|93093.3|93055.8|93077.9|93040|36
1648727470000|2022-03-31 11:51:10|93079.7|93054.7|93089.9|93039.9|93093.8|93056.4|93076.9|93039.7|31
1648727480000|2022-03-31 11:51:20|93090|93040|93074.3|93049.3|93090.4|93049.9|93074.3|93037.6|39
1648727490000|2022-03-31 11:51:30|93074.9|93049.9|93075.5|93050.5|93088.1|93050.8|93074.6|93037.9|35
1648727500000|2022-03-31 11:51:40|93075.4|93050.4|93087.3|93062.3|93087.3|93062.3|93075.4|93050.4|44
1648727510000|2022-03-31 11:51:50|93086.8|93061.8|93087.3|93062.3|93088.3|93063.3|93085.7|93060.7|46
1648727520000|2022-03-31 11:52:00|93087.5|93062.5|93084.1|93059.1|93087.5|93062.5|93084.1|93059.1|42
1648727530000|2022-03-31 11:52:10|93083.5|93058.5|93087.2|93062.2|93100.5|93063.5|93083.3|93050.4|44
1648727540000|2022-03-31 11:52:20|93088.1|93063.1|93088.2|93063.2|93089.3|93064.3|93087.2|93062.2|30
1648727550000|2022-03-31 11:52:30|93088|93063|93085.7|93060.7|93100.3|93063.6|93084.3|93047.6|39
1648727560000|2022-03-31 11:52:40|93085.6|93060.6|93083.3|93058.3|93086.2|93061.2|93083.3|93058.3|40
1648727570000|2022-03-31 11:52:50|93083.6|93058.6|93084.2|93059.2|93085.1|93060.1|93083.6|93058.6|41
1648727580000|2022-03-31 11:53:00|93084.1|93059.1|93085.9|93060.9|93087|93062|93082.9|93057.9|44
1648727590000|2022-03-31 11:53:10|93086.1|93061.1|93085.4|93060.4|93087.7|93062.7|93085.1|93060.1|29
1648727600000|2022-03-31 11:53:20|93085.3|93060.3|93091.7|93066.7|93093.6|93068.6|93085.3|93060.3|48
1648727610000|2022-03-31 11:53:30|93092.5|93067.5|93094.2|93069.2|93095|93070|93091.4|93066.4|28
1648727620000|2022-03-31 11:53:40|93094|93069|93091.9|93066.9|93096|93071|93091.8|93066.8|51
1648727630000|2022-03-31 11:53:50|93091.6|93066.6|93091.3|93066.3|93093|93068|93091.1|93066.1|35
1648727640000|2022-03-31 11:54:00|93090.9|93065.9|93090.3|93065.3|93091.3|93066.3|93089.7|93064.7|29
1648727650000|2022-03-31 11:54:10|93090.6|93065.6|93089.4|93064.4|93091.2|93066.2|93088.2|93063.2|31
1648727660000|2022-03-31 11:54:20|93089.3|93064.3|93090.7|93065.7|93090.7|93065.7|93087.8|93062.8|25
1648727670000|2022-03-31 11:54:30|93091|93066|93087.7|93062.7|93091.1|93066.1|93087.4|93062.4|21
1648727680000|2022-03-31 11:54:40|93087.6|93062.6|93068.8|93043.8|93089|93064|93068.3|93043.3|52
1648727690000|2022-03-31 11:54:50|93070.8|93045.8|93073.2|93048.2|93076.5|93051.5|93057.7|93032.7|70
1648727700000|2022-03-31 11:55:00|93074.5|93049.5|93074.4|93049.4|93077|93052|93074.3|93049.3|58
1648727710000|2022-03-31 11:55:10|93075.1|93050.1|93087.9|93062.9|93087.9|93062.9|93073|93048|72
1648727720000|2022-03-31 11:55:20|93088|93063|93095.5|93070.5|93096.2|93071.2|93086.9|93061.9|66
1648727730000|2022-03-31 11:55:30|93095.1|93070.1|93099.4|93074.4|93101.2|93076.2|93093.5|93068.5|64
1648727740000|2022-03-31 11:55:40|93097.5|93072.5|93097.1|93072.1|93101.4|93076.4|93096|93071|64
1648727750000|2022-03-31 11:55:50|93096.8|93071.8|93097.7|93072.7|93098.9|93073.9|93095|93070|52
1648727760000|2022-03-31 11:56:00|93096.8|93071.8|93098.4|93073.4|93099.9|93074.9|93091.8|93066.8|58
1648727770000|2022-03-31 11:56:10|93098.9|93073.9|93103.8|93078.8|93108.8|93083.8|93098.5|93073.5|53
1648727780000|2022-03-31 11:56:20|93104.5|93079.5|93104.2|93079.2|93105.8|93080.8|93102.5|93077.5|35
1648727790000|2022-03-31 11:56:30|93103.8|93078.8|93109|93084|93109|93084|93102.5|93077.5|42
1648727800000|2022-03-31 11:56:40|93108.9|93083.9|93108|93083|93109.1|93084.1|93105.9|93080.9|43
1648727810000|2022-03-31 11:56:50|93107.9|93082.9|93108.3|93083.3|93108.4|93083.4|93100.9|93075.9|63
1648727820000|2022-03-31 11:57:00|93108.2|93083.2|93124.6|93099.6|93125.2|93100.2|93106.3|93081.3|65
1648727830000|2022-03-31 11:57:10|93126|93101|93117.1|93092.1|93127|93102|93115.4|93090.4|57
1648727840000|2022-03-31 11:57:20|93118|93093|93114.8|93089.8|93120.6|93095.6|93114.7|93089.7|62
1648727850000|2022-03-31 11:57:30|93115.7|93090.7|93119.7|93094.7|93121.7|93096.7|93114.3|93089.3|57
1648727860000|2022-03-31 11:57:40|93119.9|93094.9|93129.8|93104.8|93130.3|93105.3|93117.9|93092.9|60
1648727870000|2022-03-31 11:57:50|93129.3|93104.3|93156.7|93131.7|93156.7|93131.7|93129.3|93104.3|64
1648727880000|2022-03-31 11:58:00|93157.6|93132.6|93157.3|93132.3|93162.8|93137.8|93149.5|93124.5|67
1648727890000|2022-03-31 11:58:10|93156.4|93131.4|93158.7|93133.7|93159.7|93134.7|93155.5|93130.5|55
1648727900000|2022-03-31 11:58:20|93158.8|93133.8|93165.1|93140.1|93165.1|93140.1|93158.1|93133.1|60
1648727910000|2022-03-31 11:58:30|93164.5|93139.5|93174|93149|93175.1|93150.1|93161.8|93136.8|64
1648727920000|2022-03-31 11:58:40|93174.3|93149.3|93167.7|93142.7|93177.1|93152.1|93165.8|93140.8|52
1648727930000|2022-03-31 11:58:50|93166.7|93141.7|93163.1|93138.1|93166.7|93141.7|93159.5|93134.5|55
1648727940000|2022-03-31 11:59:00|93162.7|93137.7|93157.6|93132.6|93164.5|93139.5|93157|93132|59
1648727950000|2022-03-31 11:59:10|93157.9|93132.9|93161.9|93136.9|93165|93140|93156.9|93131.9|57
1648727960000|2022-03-31 11:59:20|93161.5|93136.5|93159.3|93134.3|93164.7|93139.7|93159|93134|44
1648727970000|2022-03-31 11:59:30|93159.2|93134.2|93155.8|93130.8|93160.4|93135.4|93154.2|93129.2|48
1648727980000|2022-03-31 11:59:40|93156.8|93131.8|93157|93132|93157.5|93132.5|93144.9|93119.9|59
1648727990000|2022-03-31 11:59:50|93159|93134|93152.6|93127.6|93175.8|93138.5|93151.5|93125.3|58
1648728000000|2022-03-31 12:00:00|93155.5|93130.5|93152|93127|93167.7|93132.4|93149|93117.7|61
1648728010000|2022-03-31 12:00:10|93153.1|93128.1|93143.4|93118.4|93153.3|93128.3|93143.1|93118.1|56
1648728020000|2022-03-31 12:00:20|93143.6|93118.6|93152.6|93127.6|93152.6|93127.6|93143.3|93118.3|43
1648728030000|2022-03-31 12:00:30|93151.4|93126.4|93161|93136|93161.2|93136.2|93149.9|93124.9|55
1648728040000|2022-03-31 12:00:40|93160.4|93135.4|93161.5|93136.5|93167.6|93142.6|93158|93133|59
1648728050000|2022-03-31 12:00:50|93155.2|93130.2|93154.8|93129.8|93163.7|93138.7|93151.1|93126.1|54
1648728060000|2022-03-31 12:01:00|93153.5|93128.5|93149.4|93124.4|93153.5|93128.5|93147.8|93122.8|55
1648728070000|2022-03-31 12:01:10|93150|93125|93151.4|93126.4|93151.4|93126.4|93138.6|93113.6|67
1648728080000|2022-03-31 12:01:20|93151.5|93126.5|93163.3|93138.3|93163.4|93138.4|93149.4|93124.4|62
1648728090000|2022-03-31 12:01:30|93163.4|93138.4|93151.1|93126.1|93163.6|93138.6|93150.2|93125.2|62
1648728100000|2022-03-31 12:01:40|93151.4|93126.4|93154.3|93129.3|93157|93132|93149.5|93124.5|55
1648728110000|2022-03-31 12:01:50|93153.6|93128.6|93148|93123|93153.6|93128.6|93147.9|93122.9|50
1648728120000|2022-03-31 12:02:00|93148.1|93123.1|93138.8|93113.8|93149.1|93124.1|93123.7|93098.7|59
1648728130000|2022-03-31 12:02:10|93139|93114|93131.3|93106.3|93139.2|93114.2|93131.3|93106.3|50
1648728140000|2022-03-31 12:02:20|93131.8|93106.8|93144.6|93119.6|93144.6|93119.6|93128.5|93103.5|48
1648728150000|2022-03-31 12:02:30|93143.1|93118.1|93151.2|93126.2|93156.6|93131.6|93142.4|93117.4|63
1648728160000|2022-03-31 12:02:40|93151.6|93126.6|93154.3|93129.3|93154.8|93129.8|93151.5|93126.5|31
1648728170000|2022-03-31 12:02:50|93154.5|93129.5|93154.6|93129.6|93155.2|93130.2|93147.2|93122.2|36
1648728180000|2022-03-31 12:03:00|93153|93128|93167.5|93142.5|93169.4|93144.4|93151.5|93126.5|65
1648728190000|2022-03-31 12:03:10|93167.2|93142.2|93168.1|93143.1|93172.7|93147.7|93163.4|93138.4|55
1648728200000|2022-03-31 12:03:20|93168|93143|93169.4|93144.4|93171.4|93146.4|93166.8|93141.8|40
1648728210000|2022-03-31 12:03:30|93169|93144|93175.1|93150.1|93176.5|93151.5|93168.1|93143.1|54
1648728220000|2022-03-31 12:03:40|93174.3|93149.3|93174.2|93149.2|93176.3|93151.3|93172.6|93147.6|43
1648728230000|2022-03-31 12:03:50|93174.4|93149.4|93182.7|93157.7|93184.8|93159.8|93173.3|93148.3|44
1648728240000|2022-03-31 12:04:00|93182.1|93157.1|93222.5|93197.5|93230.4|93197.5|93182.1|93157.1|74
1648728250000|2022-03-31 12:04:10|93221.5|93196.5|93222.2|93197.2|93226|93201|93216.2|93191.2|58
1648728260000|2022-03-31 12:04:20|93221.6|93196.6|93231.8|93206.8|93246.1|93221.1|93221.5|93196.5|71
1648728270000|2022-03-31 12:04:30|93231.9|93206.9|93233.5|93208.5|93237.3|93212.3|93231.6|93206.6|54
1648728280000|2022-03-31 12:04:40|93233.8|93208.8|93219.5|93194.5|93235.1|93210.1|93219.5|93194.5|54
1648728290000|2022-03-31 12:04:50|93219.2|93194.2|93209|93184|93224.7|93194.2|93207.4|93173.6|57
1648728300000|2022-03-31 12:05:00|93208.4|93183.4|93207.3|93182.3|93209.2|93184.2|93202.1|93177.1|55
1648728310000|2022-03-31 12:05:10|93208.9|93183.9|93214.6|93189.6|93214.6|93189.6|93208.5|93183.5|53
1648728320000|2022-03-31 12:05:20|93214.2|93189.2|93200.5|93175.5|93214.9|93189.9|93200.5|93175.5|56
1648728330000|2022-03-31 12:05:30|93201|93176|93204.9|93179.9|93204.9|93179.9|93196.7|93171.7|62
1648728340000|2022-03-31 12:05:40|93205.8|93180.8|93217.2|93192.2|93220|93195|93193.9|93168.9|68
1648728350000|2022-03-31 12:05:50|93217|93192|93215|93190|93226.7|93194.8|93212.7|93175.9|54
1648728360000|2022-03-31 12:06:00|93214.7|93189.7|93227.5|93202.5|93227.5|93202.5|93214.7|93189.7|52
1648728370000|2022-03-31 12:06:10|93226.5|93201.5|93212.9|93187.9|93226.5|93201.5|93208.8|93183.8|54
1648728380000|2022-03-31 12:06:20|93213.2|93188.2|93215.4|93190.4|93218.1|93193.1|93212.7|93187.7|60
1648728390000|2022-03-31 12:06:30|93215.8|93190.8|93215.2|93190.2|93216.3|93191.3|93210.1|93185.1|59
1648728400000|2022-03-31 12:06:40|93216.2|93191.2|93211.3|93186.3|93217.5|93192.5|93211.3|93186.3|47
1648728410000|2022-03-31 12:06:50|93212|93187|93203.4|93178.4|93212.2|93187.2|93203.4|93178.4|42
1648728420000|2022-03-31 12:07:00|93203.2|93178.2|93211|93186|93211.8|93186.8|93199.3|93174.3|61
1648728430000|2022-03-31 12:07:10|93211.1|93186.1|93209.7|93184.7|93213.6|93188.6|93208|93183|54
1648728440000|2022-03-31 12:07:20|93210.1|93185.1|93219.6|93194.6|93230.9|93205.9|93209.6|93184.6|66
1648728450000|2022-03-31 12:07:30|93221.1|93196.1|93182.7|93157.7|93225.1|93200.1|93182.6|93157.6|66
1648728460000|2022-03-31 12:07:40|93181.7|93156.7|93177.8|93152.8|93197.5|93162.9|93177.8|93147.5|55
1648728470000|2022-03-31 12:07:50|93177.6|93152.6|93180.2|93155.2|93180.2|93155.2|93175|93150|45
1648728480000|2022-03-31 12:08:00|93180.7|93155.7|93162.4|93137.4|93180.9|93155.9|93162.4|93137.4|40
1648728490000|2022-03-31 12:08:10|93161.1|93136.1|93165.3|93140.3|93166|93141|93161.1|93136.1|39
1648728500000|2022-03-31 12:08:20|93164.7|93139.7|93152.3|93127.3|93167.2|93142.2|93151.3|93126.3|53
1648728510000|2022-03-31 12:08:30|93152.1|93127.1|93151.2|93126.2|93152.7|93127.7|93146.6|93121.6|48
1648728520000|2022-03-31 12:08:40|93151.5|93126.5|93147.8|93122.8|93153.2|93128.2|93147.8|93122.8|39
1648728530000|2022-03-31 12:08:50|93147.7|93122.7|93149.6|93124.6|93152.5|93127.5|93147.4|93122.4|29
1648728540000|2022-03-31 12:09:00|93150.3|93125.3|93143.5|93118.5|93151.3|93126.3|93143|93118|38
1648728550000|2022-03-31 12:09:10|93141.2|93116.2|93139.6|93114.6|93141.5|93116.5|93137.1|93112.1|57
1648728560000|2022-03-31 12:09:20|93139.5|93114.5|93136.5|93111.5|93143.8|93118.8|93134.1|93109.1|57
1648728570000|2022-03-31 12:09:30|93136.6|93111.6|93127.4|93102.4|93137.1|93112.1|93126.1|93101.1|54
1648728580000|2022-03-31 12:09:40|93128|93103|93118|93093|93128|93103|93117.6|93092.6|51
1648728590000|2022-03-31 12:09:50|93117.6|93092.6|93114|93089|93120.1|93095.1|93111.8|93086.8|51
1648728600000|2022-03-31 12:10:00|93114.2|93089.2|93119.1|93094.1|93120.9|93095.9|93113.2|93088.2|44
1648728610000|2022-03-31 12:10:10|93119.3|93094.3|93116.3|93091.3|93119.7|93094.7|93115.2|93090.2|25
1648728620000|2022-03-31 12:10:20|93116.4|93091.4|93116.1|93091.1|93118.2|93093.2|93115.8|93090.8|29
1648728630000|2022-03-31 12:10:30|93115.9|93090.9|93117.2|93092.2|93117.2|93092.2|93115.8|93090.8|29
1648728640000|2022-03-31 12:10:40|93117.6|93092.6|93136|93111|93136.7|93111.7|93117.6|93092.6|52
1648728650000|2022-03-31 12:10:50|93136.4|93111.4|93138.4|93113.4|93138.9|93113.9|93133.3|93108.3|48
1648728660000|2022-03-31 12:11:00|93139.5|93114.5|93140|93115|93140.8|93115.8|93132.2|93107.2|41
1648728670000|2022-03-31 12:11:10|93140.1|93115.1|93135.2|93110.2|93140.1|93115.1|93133.6|93108.6|38
1648728680000|2022-03-31 12:11:20|93135.3|93110.3|93132.5|93107.5|93136.3|93111.3|93131.1|93106.1|39
1648728690000|2022-03-31 12:11:30|93132.6|93107.6|93130.8|93105.8|93134.8|93109.8|93130.8|93105.8|40
1648728700000|2022-03-31 12:11:40|93130.7|93105.7|93132.7|93107.7|93133.6|93108.6|93126.8|93101.8|55
1648728710000|2022-03-31 12:11:50|93132.4|93107.4|93131.4|93106.4|93137.1|93112.1|93131.4|93106.4|40
1648728720000|2022-03-31 12:12:00|93131.2|93106.2|93127|93102|93135.9|93110.9|93127|93102|43
1648728730000|2022-03-31 12:12:10|93126.7|93101.7|93127.1|93102.1|93127.4|93102.4|93118.5|93093.5|58
1648728740000|2022-03-31 12:12:20|93127|93102|93118.4|93093.4|93127|93102|93118.2|93093.2|46
1648728750000|2022-03-31 12:12:30|93117.6|93092.6|93117.4|93092.4|93118.7|93093.7|93114.2|93089.2|44
1648728760000|2022-03-31 12:12:40|93117.1|93092.1|93117.4|93092.4|93118.5|93093.5|93115.4|93090.4|52
1648728770000|2022-03-31 12:12:50|93117.6|93092.6|93120|93095|93123.8|93098.8|93117.5|93092.5|47
1648728780000|2022-03-31 12:13:00|93119.8|93094.8|93125.8|93100.8|93126.1|93101.1|93117.2|93092.2|47
1648728790000|2022-03-31 12:13:10|93125.1|93100.1|93124.1|93099.1|93128.2|93103.2|93123.6|93098.6|35
1648728800000|2022-03-31 12:13:20|93123.5|93098.5|93123.3|93098.3|93127|93102|93121.7|93096.7|50
1648728810000|2022-03-31 12:13:30|93123.2|93098.2|93115.4|93090.4|93123.7|93098.7|93114.8|93089.8|52
1648728820000|2022-03-31 12:13:40|93115.6|93090.6|93113|93088|93115.6|93090.6|93112.6|93087.6|36
1648728830000|2022-03-31 12:13:50|93113.7|93088.7|93113.7|93088.7|93114.5|93089.5|93112.5|93087.5|40
1648728840000|2022-03-31 12:14:00|93113.1|93088.1|93112.6|93087.6|93114.8|93089.8|93105.8|93080.8|58
1648728850000|2022-03-31 12:14:10|93112.2|93087.2|93113.7|93088.7|93115.5|93090.5|93110.1|93085.1|41
1648728860000|2022-03-31 12:14:20|93113|93088|93123.8|93098.8|93124.2|93099.2|93112.2|93087.2|54
1648728870000|2022-03-31 12:14:30|93124.2|93099.2|93127.5|93102.5|93135.5|93110.5|93123.9|93098.9|63
1648728880000|2022-03-31 12:14:40|93127.4|93102.4|93125.6|93100.6|93128.7|93103.7|93125.2|93100.2|41
1648728890000|2022-03-31 12:14:50|93125.8|93100.8|93127|93102|93129.9|93104.9|93121.9|93096.9|52
1648728900000|2022-03-31 12:15:00|93127.1|93102.1|93124.7|93099.7|93127.1|93102.1|93120.8|93095.8|51
1648728910000|2022-03-31 12:15:10|93124.5|93099.5|93122.2|93097.2|93125.7|93100.7|93122.2|93097.2|32
1648728920000|2022-03-31 12:15:20|93123|93098|93121.4|93096.4|93129.4|93104.4|93120.3|93095.3|53
1648728930000|2022-03-31 12:15:30|93120.1|93095.1|93132.5|93107.5|93133.5|93108.5|93120.1|93095.1|51
1648728940000|2022-03-31 12:15:40|93132.7|93107.7|93109.6|93084.6|93134.3|93109.3|93109.1|93084.1|43
1648728950000|2022-03-31 12:15:50|93109.4|93084.4|93108.8|93083.8|93112.4|93087.4|93107.9|93082.9|44
1648728960000|2022-03-31 12:16:00|93108.6|93083.6|93116.5|93091.5|93116.5|93091.5|93107.5|93082.5|30
1648728970000|2022-03-31 12:16:10|93115.6|93090.6|93106.7|93081.7|93115.8|93090.8|93106.4|93081.4|53
1648728980000|2022-03-31 12:16:20|93107.6|93082.6|93089.2|93064.2|93107.6|93082.6|93088.4|93063.4|57
1648728990000|2022-03-31 12:16:30|93090.7|93065.7|93089.6|93064.6|93091.9|93066.9|93089|93064|36
1648729000000|2022-03-31 12:16:40|93089.9|93064.9|93091.8|93066.8|93098.6|93073.6|93087.7|93062.7|49
1648729010000|2022-03-31 12:16:50|93092.1|93067.1|93090.7|93065.7|93092.4|93067.4|93090.1|93065.1|28
1648729020000|2022-03-31 12:17:00|93089.5|93064.5|93094.4|93069.4|93094.5|93069.5|93089.5|93064.5|39
1648729030000|2022-03-31 12:17:10|93094.7|93069.7|93095.5|93070.5|93098.3|93073.3|93092.3|93067.3|40
1648729040000|2022-03-31 12:17:20|93095.6|93070.6|93092|93067|93096.3|93071.3|93091.1|93066.1|34
1648729050000|2022-03-31 12:17:30|93092.9|93067.9|93087|93062|93094.1|93069.1|93085.4|93060.4|47
1648729060000|2022-03-31 12:17:40|93087.2|93062.2|93087.4|93062.4|93088.7|93063.7|93083.1|93058.1|33
1648729070000|2022-03-31 12:17:50|93087.2|93062.2|93089|93064|93096.7|93071.7|93087.1|93062.1|56
1648729080000|2022-03-31 12:18:00|93089.3|93064.3|93090.1|93065.1|93090.5|93065.5|93086|93061|45
1648729090000|2022-03-31 12:18:10|93089.7|93064.7|93084.2|93059.2|93089.9|93064.9|93083.6|93058.6|46
1648729100000|2022-03-31 12:18:20|93084.7|93059.7|93099.1|93074.1|93099.2|93074.2|93084.2|93059.2|54
1648729110000|2022-03-31 12:18:30|93099.2|93074.2|93102.2|93077.2|93117.7|93083.1|93099.2|93067.2|55
1648729120000|2022-03-31 12:18:40|93101.9|93076.9|93109|93059|93110.9|93078.3|93093|93056.7|46
1648729130000|2022-03-31 12:18:50|93108.7|93058.7|93103.8|93078.8|93118.5|93080.2|93093.9|93056.8|48
1648729140000|2022-03-31 12:19:00|93103.9|93078.9|93122.3|93097.3|93130.8|93097.9|93103.9|93066.1|67
1648729150000|2022-03-31 12:19:10|93121.2|93096.2|93116.5|93091.5|93122|93097|93114|93089|37
1648729160000|2022-03-31 12:19:20|93116.9|93091.9|93110.7|93085.7|93125.2|93091.9|93106.3|93071.3|47
1648729170000|2022-03-31 12:19:30|93108.2|93083.2|93105.8|93080.8|93109.6|93084.6|93102.9|93077.9|38
1648729180000|2022-03-31 12:19:40|93104.5|93079.5|93097|93072|93113.8|93083.3|93096.7|93057.3|40
1648729190000|2022-03-31 12:19:50|93094.8|93069.8|93094.8|93069.8|93097.2|93072.2|93094|93069|39
1648729200000|2022-03-31 12:20:00|93091.5|93066.5|93104.5|93054.5|93106.3|93068.5|93090.9|93053.6|51
1648729210000|2022-03-31 12:20:10|93104.7|93054.7|93093.9|93068.9|93104.7|93068.9|93085.7|93051.7|50
1648729220000|2022-03-31 12:20:20|93093.7|93068.7|93098.2|93073.2|93102.5|93077.5|93090.8|93065.8|47
1648729230000|2022-03-31 12:20:30|93098.3|93073.3|93095.5|93070.5|93100|93075|93095.5|93070.5|43
1648729240000|2022-03-31 12:20:40|93107.6|93057.6|93096|93071|93108.1|93071.9|93092.8|93056.6|39
1648729250000|2022-03-31 12:20:50|93101.7|93076.7|93118.2|93068.2|93121.1|93082.8|93101.7|93066.5|59
1648729260000|2022-03-31 12:21:00|93121|93071|93111|93061|93126|93077.8|93099.9|93060|54
1648729270000|2022-03-31 12:21:10|93111.3|93061.3|93098.7|93073.7|93111.4|93075.5|93096.5|93060.2|45
1648729280000|2022-03-31 12:21:20|93099.2|93074.2|93099.1|93074.1|93101.7|93076.7|93096.4|93071.4|53
1648729290000|2022-03-31 12:21:30|93099.2|93074.2|93118.7|93068.7|93120.3|93081.8|93098.6|93067.1|41
1648729300000|2022-03-31 12:21:40|93118.4|93068.4|93106.7|93081.7|93124.3|93087.4|93105.9|93067.2|62
1648729310000|2022-03-31 12:21:50|93106.8|93081.8|93102.1|93077.1|93119.2|93082.3|93098.1|93066.1|56
1648729320000|2022-03-31 12:22:00|93102.6|93077.6|93113.3|93063.3|93116.1|93080.2|93099.8|93063.3|54
1648729330000|2022-03-31 12:22:10|93114.6|93064.6|93128.8|93078.8|93139.6|93101.9|93104.6|93064.6|67
1648729340000|2022-03-31 12:22:20|93126.1|93076.1|93106.4|93081.4|93126.1|93081.7|93104.9|93064.6|62
1648729350000|2022-03-31 12:22:30|93106.2|93081.2|93109.9|93059.9|93119.9|93084.5|93094.9|93056|58
1648729360000|2022-03-31 12:22:40|93109.8|93059.8|93106.3|93056.3|93110.8|93073.1|93096|93055.6|60
1648729370000|2022-03-31 12:22:50|93106.5|93056.5|93108.1|93058.1|93113|93073.2|93094.3|93056.5|48
1648729380000|2022-03-31 12:23:00|93108.2|93058.2|93105.4|93055.4|93109.1|93069.9|93091.8|93055.2|50
1648729390000|2022-03-31 12:23:10|93106.9|93056.9|93104.2|93054.2|93107|93057|93103.5|93053.5|42
1648729400000|2022-03-31 12:23:20|93104.3|93054.3|93093.4|93068.4|93104.6|93071|93091.4|93054|46
1648729410000|2022-03-31 12:23:30|93093.3|93068.3|93101.5|93051.5|93104.7|93068.7|93088.5|93051.1|45
1648729420000|2022-03-31 12:23:40|93101.3|93051.3|93067.2|93042.2|93101.3|93057.4|93066.6|93029.9|63
1648729430000|2022-03-31 12:23:50|93067.4|93042.4|93074.2|93049.2|93075.8|93050.8|93066.7|93041.7|50
1648729440000|2022-03-31 12:24:00|93075.1|93050.1|93081.7|93031.7|93090|93050.6|93070.4|93031.7|57
1648729450000|2022-03-31 12:24:10|93082.1|93032.1|93067.4|93042.4|93087.1|93051.1|93067.4|93029.4|57
1648729460000|2022-03-31 12:24:20|93067.6|93042.6|93068.7|93043.7|93070.2|93045.2|93066.8|93041.8|55
1648729470000|2022-03-31 12:24:30|93068.4|93043.4|93086.1|93036.1|93088.2|93049.3|93068|93032.9|45
1648729480000|2022-03-31 12:24:40|93085.9|93035.9|93091.2|93041.2|93091.2|93054|93072.4|93035.9|63
1648729490000|2022-03-31 12:24:50|93090.8|93040.8|93067.5|93042.5|93090.8|93052.9|93066.8|93040.4|57
1648729500000|2022-03-31 12:25:00|93067.2|93042.2|93084.4|93034.4|93085.1|93047.1|93066.7|93027.6|53
1648729510000|2022-03-31 12:25:10|93086.7|93036.7|93067.1|93042.1|93087|93042.4|93055.5|93017.3|60
1648729520000|2022-03-31 12:25:20|93067.8|93042.8|93079.5|93029.5|93079.5|93044.9|93060.7|93023.5|70
1648729530000|2022-03-31 12:25:30|93078.7|93028.7|93067.8|93042.8|93081.9|93046|93067.5|93023.2|61
1648729540000|2022-03-31 12:25:40|93066.8|93041.8|93061.7|93036.7|93067.1|93042.1|93058|93033|49
1648729550000|2022-03-31 12:25:50|93058.3|93033.3|93072.3|93022.3|93075.5|93037.3|93058|93022.3|57
1648729560000|2022-03-31 12:26:00|93072.2|93022.2|93059.3|93034.3|93073.4|93036.1|93053.6|93020.6|53
1648729570000|2022-03-31 12:26:10|93059.4|93034.4|93059.3|93034.3|93072.8|93035|93057.7|93022|41
1648729580000|2022-03-31 12:26:20|93059.2|93034.2|93070.8|93020.8|93070.8|93034.2|93052.1|93016.5|56
1648729590000|2022-03-31 12:26:30|93068.5|93018.5|93072.9|93022.9|93072.9|93033.1|93056|93012.8|58
1648729600000|2022-03-31 12:26:40|93070.9|93020.9|93068.9|93018.9|93073.3|93035.9|93059.7|93018.9|56
1648729610000|2022-03-31 12:26:50|93068.8|93018.8|93071.3|93021.3|93072|93032.7|93054.8|93018.1|47
1648729620000|2022-03-31 12:27:00|93071.5|93021.5|93081.1|93031.1|93081.1|93042.9|93060.6|93021.5|52
1648729630000|2022-03-31 12:27:10|93081|93031|93096.3|93071.3|93106.9|93071.3|93073.3|93027.9|60
1648729640000|2022-03-31 12:27:20|93106.2|93056.2|93101.4|93051.4|93107.7|93071.9|93093.1|93050.7|56
1648729650000|2022-03-31 12:27:30|93101.1|93051.1|93099.2|93049.2|93102.5|93065.9|93088.7|93048.8|39
1648729660000|2022-03-31 12:27:40|93099.6|93049.6|93103.3|93053.3|93104.6|93054.6|93098.5|93048.5|39
1648729670000|2022-03-31 12:27:50|93103.2|93053.2|93105.4|93055.4|93108.2|93070.1|93094|93052.4|37
1648729680000|2022-03-31 12:28:00|93105.6|93055.6|93111.9|93061.9|93112.9|93076.1|93095.3|93054.4|45
1648729690000|2022-03-31 12:28:10|93096.8|93071.8|93105.3|93055.3|93110.7|93072|93096.8|93055.3|35
1648729700000|2022-03-31 12:28:20|93105.4|93055.4|93102.1|93052.1|93107|93067.5|93089.2|93052.1|45
1648729710000|2022-03-31 12:28:30|93089.5|93064.5|93092.1|93067.1|93104.9|93067.8|93089.3|93052.6|31
1648729720000|2022-03-31 12:28:40|93104.8|93054.8|93091|93066|93104.8|93066.8|93089|93054.4|21
1648729730000|2022-03-31 12:28:50|93087|93062|93101.5|93051.5|93103.8|93065.7|93086.8|93048.3|42
1648729740000|2022-03-31 12:29:00|93101.4|93051.4|93093.7|93043.7|93101.4|93063.9|93082.2|93043.7|38
1648729750000|2022-03-31 12:29:10|93095.1|93045.1|93092.3|93042.3|93098.7|93058.8|93081.8|93042.2|38
1648729760000|2022-03-31 12:29:20|93092.4|93042.4|93091.7|93041.7|93094.5|93044.5|93090.6|93040.6|34
1648729770000|2022-03-31 12:29:30|93091.8|93041.8|93083.1|93033.1|93091.8|93041.8|93080.5|93030.5|60
1648729780000|2022-03-31 12:29:40|93081.8|93031.8|93084.2|93034.2|93084.5|93034.5|93080.5|93030.5|44
1648729790000|2022-03-31 12:29:50|93084.3|93034.3|93083|93033|93095.4|93038.5|93076.9|93024.4|48
1648729800000|2022-03-31 12:30:00|93081.9|93031.9|93101.1|93018.6|93107.1|93034.9|93080.6|93014.1|61
1648729810000|2022-03-31 12:30:10|93100.7|93018.5|93071|93021|93100.7|93035.4|93069.7|93018.5|53
1648729820000|2022-03-31 12:30:20|93070.6|93020.6|93076.3|93026.3|93087.9|93037.9|93069.8|93019.8|64
1648729830000|2022-03-31 12:30:30|93075.8|93025.8|93087.4|93037.4|93087.5|93037.5|93075.5|93025.5|43
1648729840000|2022-03-31 12:30:40|93087.5|93037.5|93085.5|93035.5|93088.3|93038.3|93083.3|93033.3|50
1648729850000|2022-03-31 12:30:50|93084.7|93034.7|93083.5|93033.5|93085.8|93035.8|93083.1|93033.1|46
1648729860000|2022-03-31 12:31:00|93083.2|93033.2|93069.1|93019.1|93084.6|93034.6|93054.7|93019.1|52
1648729870000|2022-03-31 12:31:10|93069.5|93019.5|93051|93026|93069.8|93028.8|93050.1|93014|52
1648729880000|2022-03-31 12:31:20|93050.9|93025.9|93063.2|93013.2|93072.6|93035.5|93050.9|93013.2|56
1648729890000|2022-03-31 12:31:30|93063|93013|93058.3|93033.3|93073.9|93033.8|93057.7|93010.1|66
1648729900000|2022-03-31 12:31:40|93058.6|93033.6|93068.4|93018.4|93078|93039.8|93056.5|93018.4|63
1648729910000|2022-03-31 12:31:50|93066.4|93016.4|93069.4|93019.4|93071.1|93033|93051.1|93014.6|59
1648729920000|2022-03-31 12:32:00|93069.2|93019.2|93055.2|93030.2|93071.4|93035.2|93051.8|93017.3|55
1648729930000|2022-03-31 12:32:10|93055.5|93030.5|93074.5|93024.5|93076.8|93031.3|93053.9|93020.9|54
1648729940000|2022-03-31 12:32:20|93074.3|93024.3|93076.8|93026.8|93076.8|93039.4|93057.1|93018.2|53
1648729950000|2022-03-31 12:32:30|93062.9|93037.9|93064|93039|93080.2|93043.9|93059.3|93020.7|61
1648729960000|2022-03-31 12:32:40|93078.2|93028.2|93076.5|93026.5|93080|93041.7|93063.3|93024.6|41
1648729970000|2022-03-31 12:32:50|93076.1|93026.1|93078.5|93028.5|93078.5|93028.5|93075.7|93025.7|31
1648729980000|2022-03-31 12:33:00|93079.9|93029.9|93087.3|93037.3|93088.2|93038.2|93078.8|93028.8|56
1648729990000|2022-03-31 12:33:10|93087.6|93037.6|93078.7|93028.7|93087.6|93044.2|93065.6|93028.3|44
1648730000000|2022-03-31 12:33:20|93078|93028|93082.5|93032.5|93083.8|93046.6|93069.8|93028|50
1648730010000|2022-03-31 12:33:30|93082|93032|93067.2|93042.2|93083.4|93043.7|93066.7|93029.9|48
1648730020000|2022-03-31 12:33:40|93064.6|93039.6|93078.5|93028.5|93079.5|93042.8|93064.6|93025.4|49
1648730030000|2022-03-31 12:33:50|93078.9|93028.9|93080.8|93030.8|93086.9|93045.4|93064.8|93028.7|47
1648730040000|2022-03-31 12:34:00|93080.6|93030.6|93065.7|93015.7|93080.8|93038|93053.2|93015.5|49
1648730050000|2022-03-31 12:34:10|93065.4|93015.4|93065.1|93015.1|93066.3|93026.7|93045.6|93009.8|59
1648730060000|2022-03-31 12:34:20|93065.9|93015.9|93070.3|93020.3|93071.1|93030.9|93055.3|93015.9|43
1648730070000|2022-03-31 12:34:30|93070.7|93020.7|93080.8|93030.8|93081.3|93044.7|93059.7|93019.6|52
1648730080000|2022-03-31 12:34:40|93080.4|93030.4|93082.7|93032.7|93083.6|93043.6|93066.9|93029.2|46
1648730090000|2022-03-31 12:34:50|93082.8|93032.8|93074.1|93049.1|93091.5|93052|93072.4|93031.9|49
1648730100000|2022-03-31 12:35:00|93073.6|93048.6|93080.4|93030.4|93082.3|93050.2|93063.9|93030.3|62
1648730110000|2022-03-31 12:35:10|93080.2|93030.2|93071.8|93021.8|93082.1|93034.1|93058.2|93021.7|51
1648730120000|2022-03-31 12:35:20|93071.5|93021.5|93071.3|93021.3|93072.4|93022.4|93071.2|93021.2|32
1648730130000|2022-03-31 12:35:30|93071.5|93021.5|93072.7|93022.7|93072.9|93022.9|93069.4|93019.4|37
1648730140000|2022-03-31 12:35:40|93058.8|93033.8|93061.4|93036.4|93072.1|93036.8|93056.5|93021.5|40
1648730150000|2022-03-31 12:35:50|93061.6|93036.6|93064.4|93039.4|93066.4|93041.4|93060|93035|45
1648730160000|2022-03-31 12:36:00|93064.6|93039.6|93069.7|93044.7|93069.7|93044.7|93064.4|93039.4|51
1648730170000|2022-03-31 12:36:10|93069.6|93044.6|93100.3|93075.3|93102.3|93077.3|93069|93044|65
1648730180000|2022-03-31 12:36:20|93100.1|93075.1|93099|93074|93109.1|93084.1|93096.4|93071.4|70
1648730190000|2022-03-31 12:36:30|93098.9|93073.9|93109.2|93084.2|93111.1|93086.1|93098.2|93073.2|54
1648730200000|2022-03-31 12:36:40|93109.5|93084.5|93112.9|93087.9|93113.1|93088.1|93107.4|93082.4|48
1648730210000|2022-03-31 12:36:50|93114.1|93089.1|93117.9|93092.9|93120.6|93095.6|93112.1|93087.1|62
1648730220000|2022-03-31 12:37:00|93117.1|93092.1|93122|93097|93122|93097|93114.5|93089.5|63
1648730230000|2022-03-31 12:37:10|93122.3|93097.3|93121.8|93096.8|93124.5|93099.5|93120.6|93095.6|72
1648730240000|2022-03-31 12:37:20|93122.2|93097.2|93121.3|93096.3|93129.3|93104.3|93119.2|93094.2|65
1648730250000|2022-03-31 12:37:30|93120.6|93095.6|93128.3|93103.3|93132.4|93107.4|93119.6|93094.6|61
1648730260000|2022-03-31 12:37:40|93128.2|93103.2|93142.6|93117.6|93146.3|93121.3|93128.2|93103.2|59
1648730270000|2022-03-31 12:37:50|93142.3|93117.3|93133.2|93108.2|93145.8|93120.8|93131.6|93106.6|44
1648730280000|2022-03-31 12:38:00|93133.6|93108.6|93142.3|93117.3|93143.8|93118.8|93131.9|93106.9|56
1648730290000|2022-03-31 12:38:10|93142.5|93117.5|93141.6|93116.6|93145.1|93120.1|93139.3|93114.3|63
1648730300000|2022-03-31 12:38:20|93140|93115|93123.5|93098.5|93144.3|93119.3|93120.2|93095.2|48
1648730310000|2022-03-31 12:38:30|93127.7|93102.7|93132.5|93107.5|93133.8|93108.8|93126.1|93101.1|63
1648730320000|2022-03-31 12:38:40|93133.1|93108.1|93133.1|93108.1|93135.2|93110.2|93130.2|93105.2|56
1648730330000|2022-03-31 12:38:50|93133.3|93108.3|93127.6|93102.6|93133.5|93108.5|93126.8|93101.8|59
1648730340000|2022-03-31 12:39:00|93127.7|93102.7|93130.9|93105.9|93130.9|93105.9|93122.8|93097.8|49
1648730350000|2022-03-31 12:39:10|93128.6|93103.6|93139.3|93114.3|93140.2|93115.2|93126|93101|56
1648730360000|2022-03-31 12:39:20|93139.1|93114.1|93125.8|93100.8|93140|93115|93123.6|93098.6|41
1648730370000|2022-03-31 12:39:30|93126.4|93101.4|93134.1|93109.1|93136.9|93111.9|93125.3|93100.3|48
1648730380000|2022-03-31 12:39:40|93133.7|93108.7|93133|93108|93136.1|93111.1|93132.9|93107.9|42
1648730390000|2022-03-31 12:39:50|93132.9|93107.9|93132.2|93107.2|93133.4|93108.4|93129|93104|39
1648730400000|2022-03-31 12:40:00|93133.4|93108.4|93139.6|93114.6|93140|93115|93127.9|93102.9|53
1648730410000|2022-03-31 12:40:10|93139.7|93114.7|93140.8|93115.8|93140.9|93115.9|93136.9|93111.9|47
1648730420000|2022-03-31 12:40:20|93139.3|93114.3|93127.9|93102.9|93140.4|93115.4|93127.6|93102.6|50
1648730430000|2022-03-31 12:40:30|93127.4|93102.4|93131.4|93106.4|93134.2|93109.2|93125.8|93100.8|47
1648730440000|2022-03-31 12:40:40|93132.8|93107.8|93133.4|93108.4|93161.5|93130.2|93131.8|93106.8|61
1648730450000|2022-03-31 12:40:50|93133.9|93108.9|93131.7|93106.7|93136.3|93111.3|93130.6|93105.6|54
1648730460000|2022-03-31 12:41:00|93132.4|93107.4|93124.7|93099.7|93139.7|93114.7|93118.7|93093.7|68
1648730470000|2022-03-31 12:41:10|93124.4|93099.4|93126.6|93101.6|93130.2|93105.2|93123.9|93098.9|45
1648730480000|2022-03-31 12:41:20|93126.9|93101.9|93129.4|93104.4|93129.4|93104.4|93126.9|93101.9|44
1648730490000|2022-03-31 12:41:30|93129|93104|93137.2|93112.2|93137.3|93112.3|93128.3|93103.3|52
1648730500000|2022-03-31 12:41:40|93137.9|93112.9|93130.4|93105.4|93137.9|93112.9|93130.4|93105.4|55
1648730510000|2022-03-31 12:41:50|93130.5|93105.5|93131.4|93106.4|93131.8|93106.8|93127|93102|44
1648730520000|2022-03-31 12:42:00|93131.1|93106.1|93139.7|93114.7|93139.7|93114.7|93131.1|93106.1|50
1648730530000|2022-03-31 12:42:10|93139.4|93114.4|93139.5|93114.5|93140.7|93115.7|93136.7|93111.7|42
1648730540000|2022-03-31 12:42:20|93139.4|93114.4|93132.6|93107.6|93139.7|93114.7|93131.7|93106.7|54
1648730550000|2022-03-31 12:42:30|93132.9|93107.9|93125.8|93100.8|93137.6|93112.6|93122.6|93097.6|57
1648730560000|2022-03-31 12:42:40|93125.9|93100.9|93122.9|93097.9|93125.9|93100.9|93121.9|93096.9|45
1648730570000|2022-03-31 12:42:50|93123|93098|93106.6|93081.6|93123|93098|93106|93081|49
1648730580000|2022-03-31 12:43:00|93107|93082|93103.9|93078.9|93107.4|93082.4|93103.2|93078.2|56
1648730590000|2022-03-31 12:43:10|93104.4|93079.4|93106.2|93081.2|93106.9|93081.9|93103|93078|46
1648730600000|2022-03-31 12:43:20|93105.3|93080.3|93111.3|93086.3|93113.5|93088.5|93104.9|93079.9|45
1648730610000|2022-03-31 12:43:30|93109.1|93084.1|93122.1|93097.1|93126.4|93101.4|93109.1|93084.1|49
1648730620000|2022-03-31 12:43:40|93121.9|93096.9|93129.9|93104.9|93130.2|93105.2|93120.1|93095.1|61
1648730630000|2022-03-31 12:43:50|93129.6|93104.6|93133.3|93108.3|93136.5|93111.5|93128.6|93103.6|51
1648730640000|2022-03-31 12:44:00|93133.1|93108.1|93124.1|93099.1|93136.4|93108.5|93120.3|93086.4|61
1648730650000|2022-03-31 12:44:10|93122.9|93097.9|93116.2|93091.2|93123.9|93098.9|93110.9|93085.9|54
1648730660000|2022-03-31 12:44:20|93117|93092|93117.5|93092.5|93120|93095|93116.3|93091.3|31
1648730670000|2022-03-31 12:44:30|93117.6|93092.6|93106.2|93081.2|93117.9|93092.9|93103.6|93078.6|56
1648730680000|2022-03-31 12:44:40|93106.5|93081.5|93115.7|93090.7|93116.4|93091.4|93104.5|93079.5|47
1648730690000|2022-03-31 12:44:50|93116|93091|93109.5|93084.5|93116.5|93091.5|93109.4|93084.4|43
1648730700000|2022-03-31 12:45:00|93110.7|93085.7|93110.8|93085.8|93111.2|93086.2|93094.6|93069.6|67
1648730710000|2022-03-31 12:45:10|93111|93086|93121.8|93096.8|93133.1|93098.6|93110.1|93083.1|55
1648730720000|2022-03-31 12:45:20|93121.7|93096.7|93126.2|93101.2|93126.5|93101.5|93121|93096|50
1648730730000|2022-03-31 12:45:30|93126.7|93101.7|93133.4|93108.4|93140.3|93115.3|93123.7|93098.7|62
1648730740000|2022-03-31 12:45:40|93133.7|93108.7|93141.6|93116.6|93143.1|93118.1|93132.5|93107.5|61
1648730750000|2022-03-31 12:45:50|93142.4|93117.4|93149|93124|93151|93126|93140.9|93115.9|57
1648730760000|2022-03-31 12:46:00|93149.2|93124.2|93145|93120|93149.7|93124.7|93142.3|93117.3|58
1648730770000|2022-03-31 12:46:10|93145.1|93120.1|93140.9|93115.9|93148|93123|93136.2|93111.2|63
1648730780000|2022-03-31 12:46:20|93144.8|93119.8|93136.7|93111.7|93147|93122|93133.7|93108.7|60
1648730790000|2022-03-31 12:46:30|93138.7|93113.7|93136.4|93111.4|93141.3|93116.3|93136.4|93111.4|54
1648730800000|2022-03-31 12:46:40|93136.9|93111.9|93125.5|93100.5|93137.4|93112.4|93125.3|93100.3|54
1648730810000|2022-03-31 12:46:50|93126.4|93101.4|93140.6|93115.6|93143|93118|93123.9|93098.9|65
1648730820000|2022-03-31 12:47:00|93141.8|93116.8|93147.2|93122.2|93147.9|93122.9|93140.7|93115.7|53
1648730830000|2022-03-31 12:47:10|93147.9|93122.9|93145|93120|93151.4|93126.4|93143|93118|57
1648730840000|2022-03-31 12:47:20|93144.5|93119.5|93141.2|93116.2|93144.5|93119.5|93136.7|93111.7|51
1648730850000|2022-03-31 12:47:30|93141.3|93116.3|93130.2|93105.2|93141.7|93116.7|93128.4|93103.4|51
1648730860000|2022-03-31 12:47:40|93130|93105|93113.1|93088.1|93130|93105|93112.5|93087.5|51
1648730870000|2022-03-31 12:47:50|93113.4|93088.4|93123.5|93098.5|93125.7|93100.7|93113.4|93088.4|40
1648730880000|2022-03-31 12:48:00|93123.4|93098.4|93124.6|93099.6|93125|93100|93123.2|93098.2|20
1648730890000|2022-03-31 12:48:10|93124.4|93099.4|93121.3|93096.3|93124.6|93099.6|93121.3|93096.3|34
1648730900000|2022-03-31 12:48:20|93120.4|93095.4|93120.7|93095.7|93123.1|93098.1|93119.5|93094.5|41
1648730910000|2022-03-31 12:48:30|93122.2|93097.2|93120.2|93095.2|93135.7|93097.4|93120.2|93084.5|35
1648730920000|2022-03-31 12:48:40|93118.8|93093.8|93120.2|93095.2|93120.2|93095.2|93118|93093|29
1648730930000|2022-03-31 12:48:50|93120.1|93095.1|93113.4|93088.4|93120.1|93095.1|93113.3|93088.3|24
1648730940000|2022-03-31 12:49:00|93113.1|93088.1|93117.9|93092.9|93118.1|93093.1|93113.1|93088.1|20
1648730950000|2022-03-31 12:49:10|93117.1|93092.1|93114.6|93089.6|93117.9|93092.9|93114.4|93089.4|32
1648730960000|2022-03-31 12:49:20|93114.4|93089.4|93114.2|93089.2|93115.2|93090.2|93113.5|93088.5|37
1648730970000|2022-03-31 12:49:30|93114.5|93089.5|93122.1|93097.1|93123.2|93098.2|93111.3|93086.3|32
1648730980000|2022-03-31 12:49:40|93122|93097|93116.5|93091.5|93122.5|93097.5|93108.3|93083.3|50
1648730990000|2022-03-31 12:49:50|93117|93092|93119.5|93094.5|93121.9|93096.9|93115|93090|46
1648731000000|2022-03-31 12:50:00|93118.3|93093.3|93126.4|93101.4|93126.4|93101.4|93118.3|93093.3|44
1648731010000|2022-03-31 12:50:10|93126.1|93101.1|93126.2|93101.2|93128.4|93103.4|93124.4|93099.4|46
1648731020000|2022-03-31 12:50:20|93126|93101|93120.7|93095.7|93132.7|93101|93119.1|93081.9|48
1648731030000|2022-03-31 12:50:30|93120.8|93095.8|93127.9|93102.9|93130.5|93105.5|93117.3|93092.3|44
1648731040000|2022-03-31 12:50:40|93128.5|93103.5|93125.4|93100.4|93130|93105|93124.2|93099.2|37
1648731050000|2022-03-31 12:50:50|93126.7|93101.7|93118.6|93093.6|93126.7|93101.7|93111.5|93086.5|62
1648731060000|2022-03-31 12:51:00|93118.9|93093.9|93118.5|93093.5|93121.6|93096.6|93113.4|93088.4|62
1648731070000|2022-03-31 12:51:10|93119.2|93094.2|93125.8|93100.8|93126.8|93101.8|93118.8|93093.8|45
1648731080000|2022-03-31 12:51:20|93125.5|93100.5|93123.2|93098.2|93127.2|93102.2|93123.1|93098.1|36
1648731090000|2022-03-31 12:51:30|93123.1|93098.1|93125.3|93100.3|93127.3|93102.3|93123.1|93098.1|36
1648731100000|2022-03-31 12:51:40|93124.7|93099.7|93124|93099|93127|93102|93123|93098|35
1648731110000|2022-03-31 12:51:50|93124.1|93099.1|93125.1|93100.1|93125.2|93100.2|93121.4|93096.4|40
1648731120000|2022-03-31 12:52:00|93123.3|93098.3|93115.2|93090.2|93124.9|93099.9|93114.2|93089.2|44
1648731130000|2022-03-31 12:52:10|93115|93090|93113.5|93088.5|93116.8|93091.8|93110.7|93085.7|46
1648731140000|2022-03-31 12:52:20|93112.4|93087.4|93120.2|93095.2|93126.7|93101.7|93108.9|93083.9|36
1648731150000|2022-03-31 12:52:30|93120.3|93095.3|93120.5|93095.5|93128.5|93103.5|93120.3|93095.3|54
1648731160000|2022-03-31 12:52:40|93120.3|93095.3|93116.5|93091.5|93121.2|93096.2|93116.1|93091.1|33
1648731170000|2022-03-31 12:52:50|93116.9|93091.9|93120.1|93095.1|93120.6|93095.6|93116.5|93091.5|24
1648731180000|2022-03-31 12:53:00|93120.4|93095.4|93122.8|93097.8|93122.8|93097.8|93119.7|93094.7|32
1648731190000|2022-03-31 12:53:10|93122.7|93097.7|93124.1|93099.1|93125.6|93100.6|93122.7|93097.7|33
1648731200000|2022-03-31 12:53:20|93124.2|93099.2|93124.6|93099.6|93124.9|93099.9|93123.4|93098.4|21
1648731210000|2022-03-31 12:53:30|93124.4|93099.4|93127.4|93102.4|93144.9|93105.7|93124.4|93091.2|30
1648731220000|2022-03-31 12:53:40|93128.4|93103.4|93131.9|93106.9|93135.4|93110.4|93126.5|93101.5|43
1648731230000|2022-03-31 12:53:50|93132.6|93107.6|93124.4|93099.4|93132.6|93107.6|93123.7|93098.7|43
1648731240000|2022-03-31 12:54:00|93124.5|93099.5|93123.7|93098.7|93134.6|93109.6|93123.5|93098.5|52
1648731250000|2022-03-31 12:54:10|93122.1|93097.1|93125.3|93100.3|93129.7|93104.7|93122.1|93097.1|35
1648731260000|2022-03-31 12:54:20|93125.6|93100.6|93128.3|93103.3|93131.6|93106.6|93124.9|93099.9|40
1648731270000|2022-03-31 12:54:30|93129.6|93104.6|93131.9|93106.9|93136.8|93111.8|93128.5|93103.5|53
1648731280000|2022-03-31 12:54:40|93131.5|93106.5|93136.6|93111.6|93136.9|93111.9|93129.6|93104.6|53
1648731290000|2022-03-31 12:54:50|93136.1|93111.1|93132.2|93107.2|93136.7|93111.7|93132.2|93107.2|56
1648731300000|2022-03-31 12:55:00|93131.9|93106.9|93131.4|93106.4|93135|93110|93130.1|93105.1|61
1648731310000|2022-03-31 12:55:10|93130.8|93105.8|93132.3|93107.3|93132.9|93107.9|93129.1|93104.1|51
1648731320000|2022-03-31 12:55:20|93131.9|93106.9|93135.7|93110.7|93137.6|93112.6|93131.4|93106.4|63
1648731330000|2022-03-31 12:55:30|93135.6|93110.6|93135.9|93110.9|93137.2|93112.2|93134|93109|45
1648731340000|2022-03-31 12:55:40|93135|93110|93136|93111|93136.5|93111.5|93133.1|93108.1|49
1648731350000|2022-03-31 12:55:50|93135.9|93110.9|93137.1|93112.1|93137.3|93112.3|93132.8|93107.8|37
1648731360000|2022-03-31 12:56:00|93136.4|93111.4|93135.8|93110.8|93137.2|93112.2|93133.9|93108.9|43
1648731370000|2022-03-31 12:56:10|93134.7|93109.7|93153.4|93128.4|93153.7|93128.7|93133.9|93108.9|44
1648731380000|2022-03-31 12:56:20|93153|93128|93169.1|93144.1|93169.3|93144.3|93152.2|93127.2|56
1648731390000|2022-03-31 12:56:30|93169.3|93144.3|93174.1|93149.1|93178.7|93153.7|93165.9|93140.9|60
1648731400000|2022-03-31 12:56:40|93174.5|93149.5|93167.2|93142.2|93175.9|93150.9|93167.2|93142.2|45
1648731410000|2022-03-31 12:56:50|93165.3|93140.3|93148.4|93123.4|93166.7|93141.7|93137.7|93112.7|63
1648731420000|2022-03-31 12:57:00|93148.5|93123.5|93144.1|93119.1|93150.7|93125.7|93141|93116|55
1648731430000|2022-03-31 12:57:10|93144.6|93119.6|93146.6|93121.6|93150.3|93125.3|93141.6|93116.6|44
1648731440000|2022-03-31 12:57:20|93146.7|93121.7|93147|93122|93148.5|93123.5|93145.3|93120.3|43
1648731450000|2022-03-31 12:57:30|93146.8|93121.8|93165.2|93140.2|93166.2|93141.2|93142.4|93117.4|71
1648731460000|2022-03-31 12:57:40|93164.6|93139.6|93168.2|93143.2|93168.9|93143.9|93162.7|93137.7|48
1648731470000|2022-03-31 12:57:50|93168.5|93143.5|93158.5|93133.5|93168.5|93143.5|93146.7|93121.7|65
1648731480000|2022-03-31 12:58:00|93158.3|93133.3|93141.5|93116.5|93158.3|93133.3|93140.8|93115.8|61
1648731490000|2022-03-31 12:58:10|93140.1|93115.1|93134.9|93109.9|93144|93119|93134.9|93109.9|66
1648731500000|2022-03-31 12:58:20|93134.3|93109.3|93140.6|93115.6|93140.6|93115.6|93131.9|93106.9|44
1648731510000|2022-03-31 12:58:30|93140.5|93115.5|93142.5|93117.5|93145.7|93120.7|93136|93111|50
1648731520000|2022-03-31 12:58:40|93144|93119|93147.9|93122.9|93151.6|93126.6|93143.8|93118.8|39
1648731530000|2022-03-31 12:58:50|93146.3|93121.3|93140.8|93115.8|93146.3|93121.3|93140.4|93115.4|50
1648731540000|2022-03-31 12:59:00|93140.6|93115.6|93134.4|93109.4|93140.7|93115.7|93131.9|93106.9|45
1648731550000|2022-03-31 12:59:10|93134|93109|93128.1|93103.1|93134.2|93109.2|93126.5|93101.5|57
1648731560000|2022-03-31 12:59:20|93128.2|93103.2|93120|93095|93128.2|93103.2|93117.1|93092.1|55
1648731570000|2022-03-31 12:59:30|93119.8|93094.8|93124.5|93099.5|93126.9|93101.9|93114.3|93089.3|60
1648731580000|2022-03-31 12:59:40|93123.9|93098.9|93116.6|93091.6|93124.1|93099.1|93116.4|93091.4|39
1648731590000|2022-03-31 12:59:50|93116.4|93091.4|93124.1|93099.1|93128.1|93101.2|93115|93077.7|52
1648731600000|2022-03-31 13:00:00|93124|93099|93122.2|93097.2|93125.2|93100.2|93117.4|93092.4|60
1648731610000|2022-03-31 13:00:10|93121.8|93096.8|93128.3|93103.3|93128.3|93103.3|93118.3|93093.3|50
1648731620000|2022-03-31 13:00:20|93128|93103|93124.9|93099.9|93134.5|93109.5|93124.9|93099.9|64
1648731630000|2022-03-31 13:00:30|93124.8|93099.8|93124.9|93099.9|93125.3|93100.3|93114.6|93089.6|58
1648731640000|2022-03-31 13:00:40|93124.4|93099.4|93126.4|93101.4|93128.6|93103.6|93123.9|93098.9|43
1648731650000|2022-03-31 13:00:50|93126.5|93101.5|93126.4|93101.4|93127.5|93102.5|93126.4|93101.4|24
1648731660000|2022-03-31 13:01:00|93126.5|93101.5|93125|93100|93133|93108|93125|93100|44
1648731670000|2022-03-31 13:01:10|93125.3|93100.3|93121.8|93096.8|93126.5|93101.5|93121.8|93096.8|48
1648731680000|2022-03-31 13:01:20|93121.9|93096.9|93120.6|93095.6|93125.6|93100.6|93120.6|93095.6|39
1648731690000|2022-03-31 13:01:30|93120.4|93095.4|93111.1|93086.1|93120.4|93095.4|93110.4|93085.4|47
1648731700000|2022-03-31 13:01:40|93110.8|93085.8|93106.1|93081.1|93110.8|93085.8|93103.1|93078.1|52
1648731710000|2022-03-31 13:01:50|93106|93081|93105.5|93080.5|93108.6|93083.6|93104.6|93079.6|38
1648731720000|2022-03-31 13:02:00|93106.2|93081.2|93111.9|93086.9|93111.9|93086.9|93106.2|93081.2|41
1648731730000|2022-03-31 13:02:10|93111.3|93086.3|93096.7|93071.7|93113|93088|93096.2|93071.2|58
1648731740000|2022-03-31 13:02:20|93096.8|93071.8|93090.5|93065.5|93096.8|93071.8|93078.8|93053.8|68
1648731750000|2022-03-31 13:02:30|93090.8|93065.8|93098.4|93073.4|93098.4|93073.4|93090.8|93065.8|50
1648731760000|2022-03-31 13:02:40|93098.2|93073.2|93106.2|93081.2|93106.4|93081.4|93097.1|93072.1|45
1648731770000|2022-03-31 13:02:50|93107.7|93082.7|93104.3|93079.3|93108|93083|93103.3|93078.3|45
1648731780000|2022-03-31 13:03:00|93103.8|93078.8|93103.4|93078.4|93103.9|93078.9|93101.3|93076.3|48
1648731790000|2022-03-31 13:03:10|93103.6|93078.6|93110.5|93085.5|93110.5|93085.5|93102.1|93077.1|59
1648731800000|2022-03-31 13:03:20|93110.2|93085.2|93123.9|93098.9|93123.9|93098.9|93110.1|93085.1|52
1648731810000|2022-03-31 13:03:30|93124.5|93099.5|93124.3|93099.3|93124.6|93099.6|93121|93096|46
1648731820000|2022-03-31 13:03:40|93124.1|93099.1|93109.4|93084.4|93126.6|93101.6|93109.1|93084.1|39
1648731830000|2022-03-31 13:03:50|93110.1|93085.1|93111.5|93086.5|93112.2|93087.2|93109.9|93084.9|44
1648731840000|2022-03-31 13:04:00|93111.7|93086.7|93114.2|93089.2|93117.2|93092.2|93109.9|93084.9|49
1648731850000|2022-03-31 13:04:10|93114|93089|93107.5|93082.5|93114.4|93089.4|93105.3|93080.3|55
1648731860000|2022-03-31 13:04:20|93107.6|93082.6|93112|93087|93114.1|93089.1|93107.6|93082.6|52
1648731870000|2022-03-31 13:04:30|93111.8|93086.8|93109.6|93084.6|93116.6|93091.6|93109|93084|48
1648731880000|2022-03-31 13:04:40|93108.7|93083.7|93112.7|93087.7|93113.5|93088.5|93107|93082|52
1648731890000|2022-03-31 13:04:50|93112.4|93087.4|93112.7|93087.7|93115|93090|93110.7|93085.7|46
1648731900000|2022-03-31 13:05:00|93112.9|93087.9|93109.5|93084.5|93113|93088|93108.4|93083.4|42
1648731910000|2022-03-31 13:05:10|93109.4|93084.4|93123|93098|93124.5|93099.5|93109.1|93084.1|53
1648731920000|2022-03-31 13:05:20|93122.7|93097.7|93117.9|93092.9|93122.7|93097.7|93112.1|93087.1|56
1648731930000|2022-03-31 13:05:30|93117.8|93092.8|93115.3|93090.3|93117.8|93092.8|93112.1|93087.1|46
1648731940000|2022-03-31 13:05:40|93115.4|93090.4|93111.9|93086.9|93115.6|93090.6|93111.3|93086.3|42
1648731950000|2022-03-31 13:05:50|93111.8|93086.8|93107.6|93082.6|93113.1|93088.1|93107.3|93082.3|33
1648731960000|2022-03-31 13:06:00|93107.7|93082.7|93107.6|93082.6|93108.8|93083.8|93107.2|93082.2|37
1648731970000|2022-03-31 13:06:10|93107.7|93082.7|93110.7|93085.7|93112.4|93087.4|93107.5|93082.5|40
1648731980000|2022-03-31 13:06:20|93111|93086|93110|93085|93111|93086|93108.8|93083.8|47
1648731990000|2022-03-31 13:06:30|93110.9|93085.9|93117.6|93092.6|93120.7|93095.7|93109.5|93084.5|46
1648732000000|2022-03-31 13:06:40|93118.3|93093.3|93119.3|93094.3|93119.3|93094.3|93116.7|93091.7|31
1648732010000|2022-03-31 13:06:50|93119.2|93094.2|93117.3|93092.3|93119.3|93094.3|93116.6|93091.6|47
1648732020000|2022-03-31 13:07:00|93117.5|93092.5|93116.7|93091.7|93117.6|93092.6|93115|93090|32
1648732030000|2022-03-31 13:07:10|93116.8|93091.8|93118.1|93093.1|93121.5|93096.5|93116.6|93091.6|51
1648732040000|2022-03-31 13:07:20|93117.6|93092.6|93116.8|93091.8|93118.9|93093.9|93116.7|93091.7|27
1648732050000|2022-03-31 13:07:30|93118.5|93093.5|93120.4|93095.4|93120.5|93095.5|93117|93092|40
1648732060000|2022-03-31 13:07:40|93120.8|93095.8|93122.4|93097.4|93122.4|93097.4|93120.2|93095.2|38
1648732070000|2022-03-31 13:07:50|93122.9|93097.9|93121.7|93096.7|93125|93100|93119.4|93094.4|44
1648732080000|2022-03-31 13:08:00|93121.6|93096.6|93127.1|93102.1|93127.1|93102.1|93118.2|93093.2|45
1648732090000|2022-03-31 13:08:10|93128|93103|93137.9|93112.9|93138.5|93113.5|93125.2|93100.2|56
1648732100000|2022-03-31 13:08:20|93138.1|93113.1|93133.7|93108.7|93138.1|93113.1|93131.1|93106.1|56
1648732110000|2022-03-31 13:08:30|93134.9|93109.9|93153.5|93128.5|93154.4|93129.4|93130.9|93105.9|60
1648732120000|2022-03-31 13:08:40|93153.3|93128.3|93158.8|93133.8|93158.8|93133.8|93152.6|93127.6|41
1648732130000|2022-03-31 13:08:50|93157.8|93132.8|93163.7|93138.7|93163.8|93138.8|93156.2|93131.2|53
1648732140000|2022-03-31 13:09:00|93162|93137|93170.6|93145.6|93170.6|93145.6|93162|93137|53
1648732150000|2022-03-31 13:09:10|93170.7|93145.7|93178.2|93153.2|93180.1|93155.1|93170.7|93145.7|51
1648732160000|2022-03-31 13:09:20|93178.4|93153.4|93176.6|93151.6|93179.1|93154.1|93175.4|93150.4|39
1648732170000|2022-03-31 13:09:30|93177.8|93152.8|93178.9|93153.9|93181.9|93156.9|93175.9|93150.9|52
1648732180000|2022-03-31 13:09:40|93178.6|93153.6|93168.9|93143.9|93178.6|93153.6|93167.7|93142.7|57
1648732190000|2022-03-31 13:09:50|93169.9|93144.9|93165.2|93140.2|93174|93149|93163.6|93138.6|50
1648732200000|2022-03-31 13:10:00|93158.9|93133.9|93182|93157|93182.3|93157.3|93138.7|93105.3|68
1648732210000|2022-03-31 13:10:10|93180.5|93155.5|93177.4|93152.4|93180.9|93155.9|93171|93146|49
1648732220000|2022-03-31 13:10:20|93177.5|93152.5|93162.8|93137.8|93179.5|93154.5|93161.3|93136.3|59
1648732230000|2022-03-31 13:10:30|93162.5|93137.5|93168|93143|93169.4|93144.4|93160.3|93135.3|46
1648732240000|2022-03-31 13:10:40|93167.9|93142.9|93164.1|93139.1|93170.1|93145.1|93164.1|93139.1|46
1648732250000|2022-03-31 13:10:50|93164|93139|93156.9|93131.9|93165.4|93140.4|93156.9|93131.9|39
1648732260000|2022-03-31 13:11:00|93156.4|93131.4|93152|93127|93156.4|93131.4|93150.8|93125.8|36
1648732270000|2022-03-31 13:11:10|93152.6|93127.6|93194.5|93169.5|93194.5|93169.5|93152|93122.2|52
1648732280000|2022-03-31 13:11:20|93194.7|93169.7|93198.3|93173.3|93198.3|93173.3|93190.8|93165.8|49
1648732290000|2022-03-31 13:11:30|93198|93173|93236|93186|93236|93200.5|93197.5|93172.5|68
1648732300000|2022-03-31 13:11:40|93235.3|93185.3|93220.3|93195.3|93235.3|93198|93218|93182.7|49
1648732310000|2022-03-31 13:11:50|93221|93196|93221.3|93196.3|93226.1|93201.1|93219.6|93194.6|54
1648732320000|2022-03-31 13:12:00|93219.7|93194.7|93232.5|93207.5|93241.2|93207.6|93210|93185|63
1648732330000|2022-03-31 13:12:10|93232.6|93207.6|93229.6|93204.6|93232.6|93207.6|93216.6|93182.1|58
1648732340000|2022-03-31 13:12:20|93233.3|93208.3|93264.1|93239.1|93266.4|93241.4|93233.3|93208.3|70
1648732350000|2022-03-31 13:12:30|93278.6|93228.6|93326.2|93301.2|93348.4|93304.1|93276.3|93228.6|78
1648732360000|2022-03-31 13:12:40|93328.3|93303.3|93381.1|93331.1|93397.2|93358.1|93328.3|93298|71
1648732370000|2022-03-31 13:12:50|93378.8|93328.8|93354.1|93329.1|93393.3|93352.8|93354.1|93315|77
1648732380000|2022-03-31 13:13:00|93354.6|93329.6|93398|93373|93407.5|93373|93354.6|93325.4|73
1648732390000|2022-03-31 13:13:10|93397|93372|93425.4|93375.4|93440.1|93398|93396.8|93358.2|77
1648732400000|2022-03-31 13:13:20|93424.8|93374.8|93418.8|93368.8|93447.6|93406.6|93392.8|93353.7|78
1648732410000|2022-03-31 13:13:30|93418.9|93368.9|93405.2|93355.2|93434.6|93384.6|93388.4|93349.9|77
1648732420000|2022-03-31 13:13:40|93405.1|93355.1|93408.8|93358.8|93412.3|93374|93385.6|93349.9|72
1648732430000|2022-03-31 13:13:50|93410|93360|93434.5|93409.5|93443.9|93411.6|93402.8|93360|76
1648732440000|2022-03-31 13:14:00|93434.6|93409.6|93447.1|93422.1|93460.2|93422.6|93429.2|93390.7|77
1648732450000|2022-03-31 13:14:10|93448.7|93423.7|93464.3|93414.3|93492.8|93451.5|93448.7|93413.7|78
1648732460000|2022-03-31 13:14:20|93452.2|93427.2|93420.7|93395.7|93456.6|93431.6|93420.7|93395.7|70
1648732470000|2022-03-31 13:14:30|93419.9|93394.9|93410.5|93385.5|93422.3|93397.3|93395.2|93370.2|75
1648732480000|2022-03-31 13:14:40|93410.3|93385.3|93384.6|93359.6|93411.4|93386.4|93378.7|93339.2|73
1648732490000|2022-03-31 13:14:50|93384.4|93359.4|93392|93367|93393.4|93368.4|93383.7|93358.7|72
1648732500000|2022-03-31 13:15:00|93392.2|93367.2|93369.3|93344.3|93393.5|93368.5|93367.8|93342.8|74
1648732510000|2022-03-31 13:15:10|93370.5|93345.5|93342|93317|93376.3|93351.3|93341.9|93306.9|76
1648732520000|2022-03-31 13:15:20|93342.5|93317.5|93322.8|93297.8|93356.5|93323.1|93322.6|93289.8|72
1648732530000|2022-03-31 13:15:30|93324|93299|93353.7|93303.7|93355.3|93314.6|93318.4|93287.5|69
1648732540000|2022-03-31 13:15:40|93353|93303|93343|93318|93353.8|93318|93326.9|93301.9|71
1648732550000|2022-03-31 13:15:50|93345.6|93320.6|93350.9|93325.9|93351.1|93326.1|93340.6|93315.6|70
1648732560000|2022-03-31 13:16:00|93350.4|93325.4|93389.2|93364.2|93390.5|93365.5|93350.4|93325.4|71
1648732570000|2022-03-31 13:16:10|93389.8|93364.8|93393.2|93368.2|93398.4|93373.4|93385.2|93360.2|71
1648732580000|2022-03-31 13:16:20|93394|93369|93402.8|93377.8|93404|93379|93382.8|93357.8|68
1648732590000|2022-03-31 13:16:30|93402.2|93377.2|93405.4|93380.4|93415.2|93390.2|93396.8|93371.8|62
1648732600000|2022-03-31 13:16:40|93404.1|93379.1|93410.9|93385.9|93410.9|93385.9|93400.3|93375.3|62
1648732610000|2022-03-31 13:16:50|93411|93386|93439.3|93414.3|93444|93418.2|93406.2|93381.2|77
1648732620000|2022-03-31 13:17:00|93436.6|93411.6|93432|93407|93444.3|93412.5|93425.8|93386.9|73
1648732630000|2022-03-31 13:17:10|93432.8|93407.8|93426.3|93401.3|93453.4|93418.1|93425.4|93400.4|64
1648732640000|2022-03-31 13:17:20|93425.3|93400.3|93436.9|93411.9|93436.9|93411.9|93420.5|93395.5|58
1648732650000|2022-03-31 13:17:30|93439.4|93414.4|93418.5|93393.5|93465.7|93440.7|93418.5|93393.5|74
1648732660000|2022-03-31 13:17:40|93418.3|93393.3|93410.4|93360.4|93422.2|93397.2|93396.9|93360.4|70
1648732670000|2022-03-31 13:17:50|93409.6|93359.6|93391.9|93366.9|93409.6|93375.5|93391.4|93356.2|70
1648732680000|2022-03-31 13:18:00|93391.5|93366.5|93372.4|93347.4|93404.8|93367.9|93370.3|93334.1|67
1648732690000|2022-03-31 13:18:10|93385.7|93335.7|93372.6|93347.6|93386.7|93348.3|93364.7|93329.6|67
1648732700000|2022-03-31 13:18:20|93372.9|93347.9|93377.3|93352.3|93379.1|93354.1|93364.3|93339.3|73
1648732710000|2022-03-31 13:18:30|93377.8|93352.8|93381.6|93356.6|93384.9|93359.9|93376.9|93351.9|70
1648732720000|2022-03-31 13:18:40|93381.3|93356.3|93379.3|93354.3|93382.3|93357.3|93374.7|93349.7|62
1648732730000|2022-03-31 13:18:50|93379.2|93354.2|93376.3|93351.3|93387.4|93362.4|93376.3|93351.3|59
1648732740000|2022-03-31 13:19:00|93375.7|93350.7|93369.1|93344.1|93381.3|93356.3|93369.1|93344.1|58
1648732750000|2022-03-31 13:19:10|93369.2|93344.2|93353.9|93328.9|93371.5|93346.5|93350.4|93325.4|57
1648732760000|2022-03-31 13:19:20|93354.1|93329.1|93357.5|93332.5|93363|93338|93349.6|93324.6|62
1648732770000|2022-03-31 13:19:30|93358.1|93333.1|93358.9|93333.9|93364.2|93339.2|93357.9|93332.9|60
1648732780000|2022-03-31 13:19:40|93359.8|93334.8|93367.3|93342.3|93371.7|93346.7|93353.5|93328.5|53
1648732790000|2022-03-31 13:19:50|93365.7|93340.7|93368.8|93343.8|93372.7|93347.7|93364.4|93339.4|65
1648732800000|2022-03-31 13:20:00|93368.7|93343.7|93393.9|93368.9|93394.1|93369.1|93368.5|93343.5|70
1648732810000|2022-03-31 13:20:10|93389.8|93364.8|93433|93408|93433|93408|93389.8|93364.8|73
1648732820000|2022-03-31 13:20:20|93433.6|93408.6|93426.1|93401.1|93435.6|93410.6|93419.3|93394.3|73
1648732830000|2022-03-31 13:20:30|93426.3|93401.3|93420.9|93395.9|93429.6|93404.6|93419.5|93394.5|72
1648732840000|2022-03-31 13:20:40|93420.5|93395.5|93420.6|93395.6|93434.4|93402.4|93416.6|93380.3|64
1648732850000|2022-03-31 13:20:50|93417.9|93392.9|93428.8|93403.8|93428.8|93403.8|93417.9|93392.9|64
1648732860000|2022-03-31 13:21:00|93428.6|93403.6|93437.5|93412.5|93439.4|93414.4|93422.9|93397.9|71
1648732870000|2022-03-31 13:21:10|93436.9|93411.9|93446.4|93421.4|93446.4|93421.4|93430.8|93405.8|70
1648732880000|2022-03-31 13:21:20|93446.5|93421.5|93473.2|93448.2|93474.6|93449.6|93441|93416|68
1648732890000|2022-03-31 13:21:30|93473.3|93448.3|93479.4|93454.4|93491|93466|93467.3|93442.3|68
1648732900000|2022-03-31 13:21:40|93480.3|93455.3|93462.7|93437.7|93481.1|93456.1|93462.1|93437.1|61
1648732910000|2022-03-31 13:21:50|93462.2|93437.2|93462.7|93437.7|93465.7|93440.7|93458.3|93433.3|63
1648732920000|2022-03-31 13:22:00|93463|93438|93461.3|93436.3|93466.8|93441.8|93456.2|93431.2|65
1648732930000|2022-03-31 13:22:10|93460.8|93435.8|93464.9|93439.9|93467.3|93442.3|93459.7|93434.7|64
1648732940000|2022-03-31 13:22:20|93466.7|93441.7|93473.4|93448.4|93475.4|93450.4|93465.5|93440.5|61
1648732950000|2022-03-31 13:22:30|93474.5|93449.5|93474.7|93449.7|93476.5|93451.5|93469.6|93444.6|54
1648732960000|2022-03-31 13:22:40|93474.9|93449.9|93484|93459|93484.4|93459.4|93472.3|93447.3|65
1648732970000|2022-03-31 13:22:50|93484.2|93459.2|93499.7|93474.7|93509.8|93484.8|93483.6|93458.6|70
1648732980000|2022-03-31 13:23:00|93498.8|93473.8|93510.6|93485.6|93511.5|93486.5|93498.5|93473.5|74
1648732990000|2022-03-31 13:23:10|93510.2|93485.2|93555.8|93530.8|93557.5|93532.5|93510.2|93485.2|77
1648733000000|2022-03-31 13:23:20|93555.7|93530.7|93545.9|93520.9|93567.7|93530.7|93545.9|93509.2|67
1648733010000|2022-03-31 13:23:30|93547.1|93522.1|93515.4|93490.4|93552.4|93522.3|93511.6|93486.6|71
1648733020000|2022-03-31 13:23:40|93516.4|93491.4|93502.6|93477.6|93531.1|93495.3|93496|93461.3|67
1648733030000|2022-03-31 13:23:50|93502.3|93477.3|93520.4|93495.4|93520.6|93495.6|93501.4|93469.5|69
1648733040000|2022-03-31 13:24:00|93520.7|93495.7|93535.1|93510.1|93541|93510.5|93520.7|93491|58
1648733050000|2022-03-31 13:24:10|93535.3|93510.3|93547.7|93522.7|93558.8|93526.4|93534.5|93508.7|65
1648733060000|2022-03-31 13:24:20|93547.8|93522.8|93558.5|93533.5|93581.4|93542.5|93547.8|93521.4|71
1648733070000|2022-03-31 13:24:30|93559.3|93534.3|93541.4|93516.4|93576.1|93539.9|93541|93516|73
1648733080000|2022-03-31 13:24:40|93542.1|93517.1|93516.5|93491.5|93548.6|93517.1|93515.1|93490.1|67
1648733090000|2022-03-31 13:24:50|93513.8|93488.8|93488.4|93463.4|93514.8|93489.8|93486.5|93461.5|70
1648733100000|2022-03-31 13:25:00|93487.7|93462.7|93485|93460|93501.8|93466.2|93484|93448.3|60
1648733110000|2022-03-31 13:25:10|93485.7|93460.7|93497.7|93472.7|93503.7|93475.6|93485.6|93453.2|67
1648733120000|2022-03-31 13:25:20|93497.8|93472.8|93502|93477|93520.8|93483.2|93497.8|93464.9|62
1648733130000|2022-03-31 13:25:30|93501.6|93476.6|93498|93473|93512.4|93484.5|93498|93457.5|62
1648733140000|2022-03-31 13:25:40|93499.5|93474.5|93483.5|93458.5|93508.7|93474.5|93480.4|93445.4|66
1648733150000|2022-03-31 13:25:50|93492.5|93442.5|93459.5|93409.5|93492.5|93450.9|93446.4|93405.9|74
1648733160000|2022-03-31 13:26:00|93457.2|93407.2|93460.9|93410.9|93462.5|93421.2|93446.1|93405.7|57
1648733170000|2022-03-31 13:26:10|93460.7|93410.7|93453.1|93403.1|93462.7|93424.1|93438.2|93400.9|56
1648733180000|2022-03-31 13:26:20|93452.9|93402.9|93430.1|93405.1|93454.1|93414.2|93425.1|93385.5|68
1648733190000|2022-03-31 13:26:30|93429.9|93404.9|93453.9|93403.9|93453.9|93415.2|93424.8|93388.7|59
1648733200000|2022-03-31 13:26:40|93453.8|93403.8|93436.6|93411.6|93453.8|93411.7|93434.4|93393.3|45
1648733210000|2022-03-31 13:26:50|93437.3|93412.3|93442.6|93417.6|93458.4|93422.5|93436|93401.3|63
1648733220000|2022-03-31 13:27:00|93443|93418|93434.6|93409.6|93450.9|93421.9|93432.2|93395.6|61
1648733230000|2022-03-31 13:27:10|93433.9|93408.9|93439.1|93414.1|93453.9|93416.8|93432.6|93403|63
1648733240000|2022-03-31 13:27:20|93438.8|93413.8|93449.8|93424.8|93466.4|93431.5|93438.8|93408.4|72
1648733250000|2022-03-31 13:27:30|93449.4|93424.4|93445.6|93420.6|93453|93428|93443.5|93418.5|64
1648733260000|2022-03-31 13:27:40|93444.9|93419.9|93437.2|93412.2|93450.9|93425.9|93436.2|93411.2|65
1648733270000|2022-03-31 13:27:50|93436.8|93411.8|93401.8|93376.8|93436.8|93411.8|93401.8|93367.2|76
1648733280000|2022-03-31 13:28:00|93407.8|93382.8|93400.5|93375.5|93425|93391.2|93388.5|93351.2|71
1648733290000|2022-03-31 13:28:10|93398.9|93373.9|93391.5|93366.5|93408.8|93374.9|93388.9|93355|71
1648733300000|2022-03-31 13:28:20|93391.9|93366.9|93385.1|93360.1|93393.3|93368.3|93384|93359|59
1648733310000|2022-03-31 13:28:30|93385.6|93360.6|93374.5|93349.5|93393.1|93360.6|93373.9|93340.2|64
1648733320000|2022-03-31 13:28:40|93374.4|93349.4|93381.8|93356.8|93391.9|93357.6|93373.6|93341.1|67
1648733330000|2022-03-31 13:28:50|93379.8|93354.8|93383.7|93358.7|93400.8|93367.3|93379.8|93349.3|70
1648733340000|2022-03-31 13:29:00|93380.7|93355.7|93400.6|93350.6|93404.6|93366.8|93378.8|93341.3|68
1648733350000|2022-03-31 13:29:10|93400.9|93350.9|93398.2|93348.2|93400.9|93362.1|93379.3|93334.3|66
1648733360000|2022-03-31 13:29:20|93398.3|93348.3|93387.4|93337.4|93402.5|93360.2|93374.4|93334.5|71
1648733370000|2022-03-31 13:29:30|93387.7|93337.7|93395.7|93345.7|93396.9|93353.3|93376.3|93333.5|65
1648733380000|2022-03-31 13:29:40|93398.2|93348.2|93388.3|93363.3|93403.4|93364.7|93387.5|93345.2|68
1648733390000|2022-03-31 13:29:50|93388.6|93363.6|93401.9|93351.9|93404.4|93363.6|93387.1|93346.3|67
1648733400000|2022-03-31 13:30:00|93402|93352|93368.6|93343.6|93402.7|93352.7|93367.2|93330.1|67
1648733410000|2022-03-31 13:30:10|93369.7|93344.7|93381|93331|93388.7|93349.4|93363.8|93326.8|76
1648733420000|2022-03-31 13:30:20|93381.6|93331.6|93353.8|93328.8|93382.9|93345.5|93353.2|93315|75
1648733430000|2022-03-31 13:30:30|93368.7|93318.7|93357.9|93307.9|93371.7|93334.7|93346.8|93307.9|76
1648733440000|2022-03-31 13:30:40|93346.8|93321.8|93371.1|93346.1|93384.8|93348.7|93346.8|93309.8|68
1648733450000|2022-03-31 13:30:50|93371.9|93346.9|93395.8|93345.8|93395.8|93350.2|93369.9|93337.8|72
1648733460000|2022-03-31 13:31:00|93394.6|93344.6|93384.8|93334.8|93394.6|93351.9|93365|93326.6|74
1648733470000|2022-03-31 13:31:10|93383.8|93333.8|93428.7|93378.7|93430|93380|93377.1|93333.5|72
1648733480000|2022-03-31 13:31:20|93431.3|93381.3|93435.1|93385.1|93441.5|93391.5|93412.3|93362.3|76
1648733490000|2022-03-31 13:31:30|93437.1|93387.1|93449.2|93399.2|93449.6|93402.7|93426.5|93383.9|75
1648733500000|2022-03-31 13:31:40|93450.9|93400.9|93431.7|93381.7|93450.9|93400.9|93422.3|93381.7|75
1648733510000|2022-03-31 13:31:50|93429.6|93379.6|93391|93341|93434.7|93384.7|93390|93340|75
1648733520000|2022-03-31 13:32:00|93392.4|93342.4|93405.7|93355.7|93406.7|93364.5|93388.7|93338.7|63
1648733530000|2022-03-31 13:32:10|93403.7|93353.7|93389.5|93339.5|93405.3|93355.3|93375.7|93337.4|63
1648733540000|2022-03-31 13:32:20|93390.3|93340.3|93424.9|93374.9|93425.5|93375.5|93374.7|93338|63
1648733550000|2022-03-31 13:32:30|93425.8|93375.8|93422.5|93372.5|93430.7|93392.1|93409.3|93370.7|67
1648733560000|2022-03-31 13:32:40|93421.7|93371.7|93441.4|93391.4|93442.3|93397.5|93409.7|93368.3|76
1648733570000|2022-03-31 13:32:50|93440.9|93390.9|93428.4|93378.4|93449|93399|93422.2|93375.6|72
1648733580000|2022-03-31 13:33:00|93428.5|93378.5|93418.6|93393.6|93434.8|93396.2|93410.5|93372.4|60
1648733590000|2022-03-31 13:33:10|93418.3|93393.3|93429.3|93379.3|93431.9|93394.5|93415.2|93379.3|53
1648733600000|2022-03-31 13:33:20|93428.9|93378.9|93425.4|93400.4|93428.9|93400.4|93410.6|93372.9|50
1648733610000|2022-03-31 13:33:30|93437.4|93387.4|93447|93397|93447|93408.5|93420.1|93385.5|63
1648733620000|2022-03-31 13:33:40|93446.6|93396.6|93459.8|93409.8|93459.9|93414|93435.3|93396.6|55
1648733630000|2022-03-31 13:33:50|93447.4|93422.4|93460.4|93410.4|93463.4|93425.9|93441.9|93404.1|56
1648733640000|2022-03-31 13:34:00|93447.8|93422.8|93484.7|93434.7|93485.3|93446.2|93446.4|93408.8|71
1648733650000|2022-03-31 13:34:10|93484.6|93434.6|93493.6|93443.6|93496|93457.1|93466.8|93427.3|60
1648733660000|2022-03-31 13:34:20|93496.7|93446.7|93517.6|93467.6|93518|93474.1|93483.6|93446.7|64
1648733670000|2022-03-31 13:34:30|93517|93467|93481.2|93431.2|93518.2|93468.2|93468.3|93431.1|69
1648733680000|2022-03-31 13:34:40|93481.8|93431.8|93458.8|93433.8|93481.8|93444.8|93455.7|93420.3|72
1648733690000|2022-03-31 13:34:50|93458|93433|93457.5|93432.5|93473.6|93433|93453.1|93414.4|62
1648733700000|2022-03-31 13:35:00|93456.8|93431.8|93497.5|93447.5|93499|93460.5|93456.8|93419.1|77
1648733710000|2022-03-31 13:35:10|93498|93448|93480.4|93455.4|93503.2|93465.2|93477.3|93441.7|72
1648733720000|2022-03-31 13:35:20|93479.8|93454.8|93459.6|93434.6|93495.3|93456.9|93459.6|93427.9|68
1648733730000|2022-03-31 13:35:30|93459.5|93434.5|93464.8|93439.8|93471.3|93446.3|93451.7|93426.7|71
1648733740000|2022-03-31 13:35:40|93466.7|93441.7|93487.1|93462.1|93489.4|93464.1|93466.7|93438.1|74
1648733750000|2022-03-31 13:35:50|93487.3|93462.3|93496.2|93471.2|93505.4|93471.9|93487|93455.4|65
1648733760000|2022-03-31 13:36:00|93495.9|93470.9|93497|93472|93497.1|93472.1|93483.2|93458.2|67
1648733770000|2022-03-31 13:36:10|93497.8|93472.8|93482.2|93457.2|93503.5|93478.5|93480.5|93455.5|70
1648733780000|2022-03-31 13:36:20|93482.3|93457.3|93475.4|93450.4|93488.5|93463.5|93474.4|93449.4|68
1648733790000|2022-03-31 13:36:30|93475.3|93450.3|93469|93444|93489.3|93456.3|93468.8|93437|69
1648733800000|2022-03-31 13:36:40|93469.1|93444.1|93470|93445|93481.2|93456.2|93467.6|93442.6|61
1648733810000|2022-03-31 13:36:50|93470.5|93445.5|93486.9|93461.9|93489.3|93462.7|93469.5|93432|61
1648733820000|2022-03-31 13:37:00|93487.3|93462.3|93532|93507|93536.1|93507.7|93482.4|93457.4|66
1648733830000|2022-03-31 13:37:10|93531.4|93506.4|93534.2|93509.2|93535.5|93510.5|93524.3|93499.3|58
1648733840000|2022-03-31 13:37:20|93533.6|93508.6|93506.5|93481.5|93533.8|93508.8|93493.5|93468.5|70
1648733850000|2022-03-31 13:37:30|93508.8|93483.8|93556.8|93531.8|93564.4|93534.3|93508.2|93483.2|66
1648733860000|2022-03-31 13:37:40|93556.5|93531.5|93525.5|93500.5|93556.5|93531.5|93524.3|93484.5|74
1648733870000|2022-03-31 13:37:50|93539.1|93489.1|93521.6|93496.6|93544.5|93509.4|93520.5|93488.5|66
1648733880000|2022-03-31 13:38:00|93523.2|93498.2|93535.2|93510.2|93550.8|93512.5|93520.5|93494|65
1648733890000|2022-03-31 13:38:10|93536.9|93511.9|93553.1|93503.1|93553.6|93515.1|93534.3|93496.9|63
1648733900000|2022-03-31 13:38:20|93554.2|93504.2|93550.3|93500.3|93562.8|93525.4|93536|93499.6|50
1648733910000|2022-03-31 13:38:30|93550.2|93500.2|93555.4|93530.4|93567.5|93532.8|93536|93496.6|61
1648733920000|2022-03-31 13:38:40|93554.4|93529.4|93547.6|93522.6|93558|93529.4|93541.3|93508|60
1648733930000|2022-03-31 13:38:50|93545.5|93520.5|93549.3|93524.3|93552.1|93527.1|93544|93519|63
1648733940000|2022-03-31 13:39:00|93549|93524|93553.1|93528.1|93553.1|93528.1|93547.8|93522.8|61
1648733950000|2022-03-31 13:39:10|93552.7|93527.7|93550.9|93525.9|93555.3|93530.3|93550.2|93525.2|52
1648733960000|2022-03-31 13:39:20|93550.8|93525.8|93546.7|93521.7|93551.6|93526.6|93545.9|93520.9|44
1648733970000|2022-03-31 13:39:30|93546.2|93521.2|93548.2|93523.2|93549.4|93524.4|93545.8|93520.8|43
1648733980000|2022-03-31 13:39:40|93548.3|93523.3|93546.4|93521.4|93548.4|93523.4|93544.6|93519.6|48
1648733990000|2022-03-31 13:39:50|93546.3|93521.3|93548.6|93523.6|93549.8|93524.8|93545.5|93520.5|48
1648734000000|2022-03-31 13:40:00|93550.3|93525.3|93560.9|93535.9|93561.7|93536.7|93550.3|93525.3|57
1648734010000|2022-03-31 13:40:10|93560.4|93535.4|93566.5|93541.5|93572.1|93547.1|93560.4|93535.4|51
1648734020000|2022-03-31 13:40:20|93564.2|93539.2|93560.7|93535.7|93565.1|93540.1|93559.3|93534.3|42
1648734030000|2022-03-31 13:40:30|93560.4|93535.4|93576.7|93551.7|93586.8|93561.8|93560.4|93535.4|66
1648734040000|2022-03-31 13:40:40|93577.5|93552.5|93574.1|93549.1|93577.5|93552.5|93574.1|93549.1|46
1648734050000|2022-03-31 13:40:50|93575|93550|93582.1|93557.1|93584.1|93559.1|93574.2|93549.2|44
1648734060000|2022-03-31 13:41:00|93581.9|93556.9|93576.5|93551.5|93581.9|93556.9|93575.2|93550.2|40
1648734070000|2022-03-31 13:41:10|93576.6|93551.6|93545.9|93520.9|93577.2|93552.2|93545.1|93520.1|48
1648734080000|2022-03-31 13:41:20|93544.8|93519.8|93560|93510|93560.6|93524.4|93541.4|93503.2|58
1648734090000|2022-03-31 13:41:30|93560.1|93510.1|93572.8|93547.8|93586.6|93548.9|93544.3|93508.1|55
1648734100000|2022-03-31 13:41:40|93573.2|93548.2|93543.6|93518.6|93592.7|93553.8|93541.6|93516.6|60
1648734110000|2022-03-31 13:41:50|93557.1|93507.1|93546.4|93496.4|93557.1|93511.6|93534.2|93496.2|46
1648734120000|2022-03-31 13:42:00|93545.4|93495.4|93564.6|93514.6|93565|93523.9|93540.7|93495.4|43
1648734130000|2022-03-31 13:42:10|93552.6|93527.6|93544.1|93519.1|93564.7|93527.6|93542.5|93506.4|55
1648734140000|2022-03-31 13:42:20|93544.5|93519.5|93556.7|93506.7|93559|93524.2|93544|93505.7|44
1648734150000|2022-03-31 13:42:30|93554.5|93504.5|93539.4|93489.4|93554.5|93510.6|93532.6|93488.5|57
1648734160000|2022-03-31 13:42:40|93535.7|93485.7|93528.2|93503.2|93547.4|93506.8|93528.2|93485.7|53
1648734170000|2022-03-31 13:42:50|93528.7|93503.7|93510.5|93485.5|93540|93504.5|93510.5|93470.4|47
1648734180000|2022-03-31 13:43:00|93511|93486|93513|93488|93524.4|93488|93502.6|93467.6|51
1648734190000|2022-03-31 13:43:10|93524.7|93474.7|93512.9|93462.9|93526.8|93488.3|93494.5|93460.3|60
1648734200000|2022-03-31 13:43:20|93502.6|93477.6|93523.5|93473.5|93523.5|93488.2|93500.2|93463.4|60
1648734210000|2022-03-31 13:43:30|93513.1|93488.1|93530.1|93505.1|93530.5|93505.5|93513.1|93488.1|63
1648734220000|2022-03-31 13:43:40|93530.5|93505.5|93527.4|93502.4|93538.1|93513.1|93525.5|93500.5|63
1648734230000|2022-03-31 13:43:50|93528|93503|93528.9|93503.9|93534.5|93509.5|93527.7|93502.7|57
1648734240000|2022-03-31 13:44:00|93529|93504|93530.5|93505.5|93532.8|93507.8|93522.9|93497.9|69
1648734250000|2022-03-31 13:44:10|93530.7|93505.7|93529|93504|93534|93509|93525.4|93500.4|65
1648734260000|2022-03-31 13:44:20|93530|93505|93525.2|93500.2|93531.1|93506.1|93523.1|93498.1|66
1648734270000|2022-03-31 13:44:30|93527.3|93502.3|93524.9|93499.9|93527.3|93502.3|93520.2|93495.2|63
1648734280000|2022-03-31 13:44:40|93525|93500|93523.3|93498.3|93526.2|93501.2|93517.5|93492.5|58
1648734290000|2022-03-31 13:44:50|93522.7|93497.7|93513.3|93488.3|93523.1|93498.1|93512.3|93487.3|63
1648734300000|2022-03-31 13:45:00|93513.2|93488.2|93513.7|93488.7|93516.1|93491.1|93510.5|93485.5|66
1648734310000|2022-03-31 13:45:10|93513.6|93488.6|93511|93486|93522|93497|93510.1|93485.1|61
1648734320000|2022-03-31 13:45:20|93510.7|93485.7|93482.9|93457.9|93512.1|93487.1|93481.9|93456.9|65
1648734330000|2022-03-31 13:45:30|93481|93456|93479.7|93454.7|93494.3|93458.1|93450.8|93417.6|70
1648734340000|2022-03-31 13:45:40|93480.3|93455.3|93482.1|93457.1|93497.4|93472.4|93475.6|93439.4|66
1648734350000|2022-03-31 13:45:50|93482.3|93457.3|93474.4|93449.4|93484.9|93459.9|93469.6|93432.8|54
1648734360000|2022-03-31 13:46:00|93473.9|93448.9|93482.5|93457.5|93486.3|93461.3|93470.8|93445.8|59
1648734370000|2022-03-31 13:46:10|93483.1|93458.1|93489.4|93464.4|93500.9|93466.2|93479.9|93450.6|59
1648734380000|2022-03-31 13:46:20|93488.4|93463.4|93492.3|93467.3|93503.8|93467.6|93484.1|93453.8|61
1648734390000|2022-03-31 13:46:30|93491.7|93466.7|93487.1|93462.1|93492.6|93467.6|93486.9|93461.9|59
1648734400000|2022-03-31 13:46:40|93491.3|93466.3|93494.7|93469.7|93499.2|93474.2|93491.3|93466.3|64
1648734410000|2022-03-31 13:46:50|93494.3|93469.3|93470.4|93445.4|93494.4|93469.4|93469.4|93434|58
1648734420000|2022-03-31 13:47:00|93471.1|93446.1|93454.3|93429.3|93475.8|93450.8|93449.9|93424.9|70
1648734430000|2022-03-31 13:47:10|93454.9|93429.9|93453.7|93428.7|93474.4|93437.8|93449.7|93424.4|62
1648734440000|2022-03-31 13:47:20|93452|93427|93436.8|93411.8|93461.3|93429.1|93436.8|93411.3|58
1648734450000|2022-03-31 13:47:30|93436.5|93411.5|93450.8|93425.8|93450.9|93425.9|93423.7|93398.7|67
1648734460000|2022-03-31 13:47:40|93451.5|93426.5|93487.1|93462.1|93489.9|93464.9|93451.5|93426.5|69
1648734470000|2022-03-31 13:47:50|93487.3|93462.3|93487.3|93462.3|93492.6|93467.6|93482.4|93457.4|74
1648734480000|2022-03-31 13:48:00|93485.7|93460.7|93496.4|93471.4|93502.4|93477.4|93485|93460|62
1648734490000|2022-03-31 13:48:10|93497.2|93472.2|93479.6|93454.6|93499|93474|93476.9|93451.9|51
1648734500000|2022-03-31 13:48:20|93478.6|93453.6|93458.4|93433.4|93479.3|93454.3|93457.6|93432.6|60
1648734510000|2022-03-31 13:48:30|93458.5|93433.5|93463.7|93438.7|93466.9|93441.9|93448.5|93423.5|65
1648734520000|2022-03-31 13:48:40|93462.6|93437.6|93439.2|93414.2|93464.3|93439.3|93437.9|93412.9|63
1648734530000|2022-03-31 13:48:50|93438.7|93413.7|93432|93407|93438.7|93413.7|93430|93405|54
1648734540000|2022-03-31 13:49:00|93431.9|93406.9|93419.8|93394.8|93432.9|93407.9|93416.8|93391.8|42
1648734550000|2022-03-31 13:49:10|93418.6|93393.6|93401.8|93376.8|93418.6|93393.6|93396.1|93371.1|51
1648734560000|2022-03-31 13:49:20|93401.7|93376.7|93401.3|93376.3|93405|93380|93398.1|93373.1|51
1648734570000|2022-03-31 13:49:30|93401.5|93376.5|93386.2|93361.2|93402.2|93377.2|93385.4|93360.4|50
1648734580000|2022-03-31 13:49:40|93386|93361|93385.7|93360.7|93391.2|93366.2|93382.4|93357.4|54
1648734590000|2022-03-31 13:49:50|93385.6|93360.6|93378.7|93353.7|93385.6|93360.6|93377.3|93352.3|54
1648734600000|2022-03-31 13:50:00|93379.2|93354.2|93411.6|93386.6|93412.3|93387.3|93373.6|93348.6|66
1648734610000|2022-03-31 13:50:10|93412.3|93387.3|93404.9|93379.9|93415.1|93390.1|93402.9|93377.9|59
1648734620000|2022-03-31 13:50:20|93404.7|93379.7|93402.3|93377.3|93412|93387|93400|93375|70
1648734630000|2022-03-31 13:50:30|93402.6|93377.6|93386.7|93361.7|93402.6|93377.6|93382.2|93357.2|64
1648734640000|2022-03-31 13:50:40|93386.9|93361.9|93373.1|93348.1|93391.7|93366.7|93372.4|93347.4|67
1648734650000|2022-03-31 13:50:50|93369.5|93344.5|93373|93348|93379.2|93354.2|93360.7|93335.7|53
1648734660000|2022-03-31 13:51:00|93372.5|93347.5|93404.1|93379.1|93407|93382|93372.3|93347.3|63
1648734670000|2022-03-31 13:51:10|93404.6|93379.6|93380.9|93355.9|93404.8|93379.8|93380.9|93355.9|54
1648734680000|2022-03-31 13:51:20|93381.2|93356.2|93381|93356|93396.7|93371.7|93376.2|93351.2|56
1648734690000|2022-03-31 13:51:30|93382.4|93357.4|93364.1|93339.1|93382.4|93357.4|93363.4|93338.4|62
1648734700000|2022-03-31 13:51:40|93364.2|93339.2|93366.5|93341.5|93366.5|93341.5|93351.9|93326.9|63
1648734710000|2022-03-31 13:51:50|93366.4|93341.4|93357.6|93332.6|93375.4|93350.4|93351|93326|72
1648734720000|2022-03-31 13:52:00|93361.6|93336.6|93344.4|93319.4|93363.7|93338.7|93342.9|93317.9|70
1648734730000|2022-03-31 13:52:10|93345.8|93320.8|93350.1|93325.1|93350.1|93325.1|93335.3|93310.3|56
1648734740000|2022-03-31 13:52:20|93347.9|93322.9|93314.8|93289.8|93350.6|93325.6|93309.1|93284.1|68
1648734750000|2022-03-31 13:52:30|93315.1|93290.1|93329.2|93304.2|93336.7|93311.7|93315.1|93290.1|70
1648734760000|2022-03-31 13:52:40|93326.2|93301.2|93313.9|93288.9|93326.2|93301.2|93303.3|93278.3|66
1648734770000|2022-03-31 13:52:50|93319.7|93294.7|93299.1|93274.1|93320.9|93295.9|93298.8|93273.8|61
1648734780000|2022-03-31 13:53:00|93298.3|93273.3|93281.2|93256.2|93301.4|93276.4|93280.1|93255.1|69
1648734790000|2022-03-31 13:53:10|93282.4|93257.4|93272.2|93247.2|93289.3|93264.3|93265.7|93240.7|71
1648734800000|2022-03-31 13:53:20|93273.1|93248.1|93258.6|93233.6|93276.1|93248.1|93258.6|93226.1|59
1648734810000|2022-03-31 13:53:30|93257.9|93232.9|93274.4|93249.4|93274.4|93249.4|93250.5|93225.5|59
1648734820000|2022-03-31 13:53:40|93274|93249|93288.6|93263.6|93301.4|93276.4|93262.1|93237.1|72
1648734830000|2022-03-31 13:53:50|93286.9|93261.9|93291.6|93266.6|93291.6|93266.6|93284.1|93259.1|62
1648734840000|2022-03-31 13:54:00|93292.9|93267.9|93283.3|93258.3|93300.2|93275.2|93283.1|93258.1|70
1648734850000|2022-03-31 13:54:10|93283.1|93258.1|93288.9|93263.9|93295.1|93270.1|93282.5|93257.5|56
1648734860000|2022-03-31 13:54:20|93288.5|93263.5|93270.2|93245.2|93288.8|93263.8|93266.9|93241.9|63
1648734870000|2022-03-31 13:54:30|93269.5|93244.5|93259.1|93234.1|93272|93247|93252.1|93227.1|65
1648734880000|2022-03-31 13:54:40|93259.7|93234.7|93244.5|93219.5|93260|93235|93236|93211|65
1648734890000|2022-03-31 13:54:50|93245.4|93220.4|93250.4|93225.4|93257.1|93232.1|93238|93213|71
1648734900000|2022-03-31 13:55:00|93254.4|93229.4|93265.9|93240.9|93268.1|93243.1|93246.2|93221.2|71
1648734910000|2022-03-31 13:55:10|93266.1|93241.1|93259.8|93234.8|93271|93246|93252.6|93227.6|64
1648734920000|2022-03-31 13:55:20|93258.9|93233.9|93279.5|93254.5|93282.1|93257.1|93257.6|93232.6|62
1648734930000|2022-03-31 13:55:30|93279.7|93254.7|93298.5|93273.5|93314.1|93277.2|93279.7|93254.7|69
1648734940000|2022-03-31 13:55:40|93298.1|93273.1|93302.8|93277.8|93304.6|93279.6|93294.8|93269.8|63
1648734950000|2022-03-31 13:55:50|93302.4|93277.4|93312|93287|93316|93291|93302.4|93277.4|70
1648734960000|2022-03-31 13:56:00|93311.3|93286.3|93316.4|93291.4|93316.6|93291.6|93304.5|93279.5|66
1648734970000|2022-03-31 13:56:10|93315.8|93290.8|93325|93300|93326.4|93301.4|93315.8|93290.8|61
1648734980000|2022-03-31 13:56:20|93324.9|93299.9|93318.9|93293.9|93330.5|93305.5|93316.3|93291.3|57
1648734990000|2022-03-31 13:56:30|93318.6|93293.6|93323.7|93298.7|93323.7|93298.7|93312.9|93287.9|67
1648735000000|2022-03-31 13:56:40|93324.8|93299.8|93321.2|93296.2|93325.1|93300.1|93313.7|93288.7|59
1648735010000|2022-03-31 13:56:50|93321.3|93296.3|93312.8|93287.8|93322.1|93297.1|93309.1|93284.1|49
1648735020000|2022-03-31 13:57:00|93313.2|93288.2|93303|93278|93313.2|93288.2|93289|93264|69
1648735030000|2022-03-31 13:57:10|93303.3|93278.3|93308.6|93283.6|93308.6|93283.6|93291.6|93266.6|63
1648735040000|2022-03-31 13:57:20|93305.7|93280.7|93300.4|93275.4|93312.2|93287.2|93299.8|93274.8|63
1648735050000|2022-03-31 13:57:30|93300.8|93275.8|93317.9|93292.9|93321.6|93296.6|93298.2|93273.2|73
1648735060000|2022-03-31 13:57:40|93322|93297|93321.6|93296.6|93325.1|93300.1|93316.5|93291.5|72
1648735070000|2022-03-31 13:57:50|93320.4|93295.4|93314.1|93289.1|93322.3|93297.3|93313.3|93288.3|61
1648735080000|2022-03-31 13:58:00|93313.9|93288.9|93306.4|93281.4|93317.8|93292.8|93305.7|93280.7|62
1648735090000|2022-03-31 13:58:10|93306.5|93281.5|93315.7|93290.7|93328.4|93303.4|93301.9|93276.9|68
1648735100000|2022-03-31 13:58:20|93315.5|93290.5|93297.5|93272.5|93315.5|93290.5|93290.5|93265.5|77
1648735110000|2022-03-31 13:58:30|93297.9|93272.9|93290|93265|93303.6|93278.6|93288.7|93263.7|62
1648735120000|2022-03-31 13:58:40|93285|93260|93279.3|93254.3|93285|93260|93270.1|93245.1|67
1648735130000|2022-03-31 13:58:50|93281.4|93256.4|93295.8|93270.8|93295.8|93270.8|93280.9|93255.9|67
1648735140000|2022-03-31 13:59:00|93295.5|93270.5|93314.8|93289.8|93317.1|93292.1|93294.1|93269.1|65
1648735150000|2022-03-31 13:59:10|93314.3|93289.3|93296.4|93271.4|93322|93297|93296|93271|68
1648735160000|2022-03-31 13:59:20|93296.8|93271.8|93300.6|93275.6|93303.4|93278.4|93281.8|93256.8|69
1648735170000|2022-03-31 13:59:30|93301.8|93276.8|93313.9|93288.9|93314.6|93289.6|93297.6|93272.6|70
1648735180000|2022-03-31 13:59:40|93313.3|93288.3|93299.2|93274.2|93316|93291|93299.2|93274.2|69
1648735190000|2022-03-31 13:59:50|93298.9|93273.9|93302.3|93277.3|93312.7|93287.7|93298.9|93273.9|70
1648735200000|2022-03-31 14:00:00|93301.6|93276.6|93328.1|93303.1|93328.6|93303.6|93296.5|93271.5|72
1648735210000|2022-03-31 14:00:10|93327|93302|93375.5|93350.5|93377.7|93352.7|93322|93297|76
1648735220000|2022-03-31 14:00:20|93375.3|93350.3|93377.1|93352.1|93384.4|93359.4|93372.9|93347.9|70
1648735230000|2022-03-31 14:00:30|93375.8|93350.8|93390|93365|93390.9|93365.9|93373.9|93348.9|56
1648735240000|2022-03-31 14:00:40|93390.3|93365.3|93416.6|93391.6|93422.4|93397.4|93389.7|93364.7|75
1648735250000|2022-03-31 14:00:50|93416.7|93391.7|93437|93412|93446.7|93421.7|93415.6|93390.6|71
1648735260000|2022-03-31 14:01:00|93436.9|93411.9|93442.3|93417.3|93442.9|93417.9|93428.5|93403.5|68
1648735270000|2022-03-31 14:01:10|93441.8|93416.8|93435.5|93410.5|93447|93417|93432.3|93390|73
1648735280000|2022-03-31 14:01:20|93437.7|93412.7|93446.8|93421.8|93461.5|93428.8|93437.7|93409.5|69
1648735290000|2022-03-31 14:01:30|93447|93422|93455.9|93430.9|93461.1|93433.6|93444.9|93410.2|70
1648735300000|2022-03-31 14:01:40|93454.6|93429.6|93440.7|93415.7|93454.8|93429.8|93415.1|93390.1|69
1648735310000|2022-03-31 14:01:50|93440.4|93415.4|93462.8|93437.8|93463.2|93438.2|93439.5|93414.5|68
1648735320000|2022-03-31 14:02:00|93462.1|93437.1|93479.2|93454.2|93495|93462|93462.1|93437.1|71
1648735330000|2022-03-31 14:02:10|93477.6|93452.6|93507.5|93482.5|93507.5|93482.5|93476.9|93451.9|74
1648735340000|2022-03-31 14:02:20|93511.9|93486.9|93534.3|93509.3|93544.7|93509.3|93511.9|93486.9|64
1648735350000|2022-03-31 14:02:30|93533.6|93508.6|93525.1|93500.1|93554.3|93517.2|93525.1|93493.2|72
1648735360000|2022-03-31 14:02:40|93525.4|93500.4|93532.6|93482.6|93532.9|93502.7|93508.2|93482.2|63
1648735370000|2022-03-31 14:02:50|93532|93482|93544.1|93519.1|93548.5|93523.5|93519.5|93481.5|70
1648735380000|2022-03-31 14:03:00|93543.3|93518.3|93555.9|93505.9|93560.6|93524.3|93537.1|93504.4|70
1648735390000|2022-03-31 14:03:10|93555.2|93505.2|93537.5|93512.5|93560.6|93518.3|93536.3|93503.3|67
1648735400000|2022-03-31 14:03:20|93538.5|93513.5|93548.1|93523.1|93557|93523.1|93537.1|93500.1|45
1648735410000|2022-03-31 14:03:30|93547.5|93522.5|93541.3|93516.3|93547.7|93522.7|93538.7|93513.7|42
1648735420000|2022-03-31 14:03:40|93542.8|93517.8|93534|93509|93553.6|93518.8|93533.6|93497.6|43
1648735430000|2022-03-31 14:03:50|93534.1|93509.1|93533.1|93508.1|93535|93510|93527.5|93502.5|57
1648735440000|2022-03-31 14:04:00|93533|93508|93531.1|93506.1|93537.1|93512.1|93529.6|93504.6|47
1648735450000|2022-03-31 14:04:10|93531.3|93506.3|93527.4|93502.4|93540.4|93506.3|93525.2|93490.4|51
1648735460000|2022-03-31 14:04:20|93528.9|93503.9|93539.5|93514.5|93539.5|93514.5|93525.5|93500.5|59
1648735470000|2022-03-31 14:04:30|93539.1|93514.1|93538.5|93513.5|93552.8|93522.3|93536.8|93502|62
1648735480000|2022-03-31 14:04:40|93537.6|93512.6|93536.9|93511.9|93542.2|93517.2|93535|93510|52
1648735490000|2022-03-31 14:04:50|93537|93512|93491.6|93466.6|93537|93512|93489.5|93464.5|58
1648735500000|2022-03-31 14:05:00|93488.9|93463.9|93503.2|93478.2|93504.5|93479.5|93487.8|93462.8|66
1648735510000|2022-03-31 14:05:10|93504.3|93479.3|93469.9|93444.9|93512.6|93487.6|93468.9|93443.9|70
1648735520000|2022-03-31 14:05:20|93470.2|93445.2|93466.4|93441.4|93474.8|93449.8|93466.2|93441.2|57
1648735530000|2022-03-31 14:05:30|93465|93440|93459.6|93434.6|93465|93440|93459.6|93434.6|49
1648735540000|2022-03-31 14:05:40|93460.1|93435.1|93452.5|93427.5|93471.4|93446.4|93452.5|93418.9|57
1648735550000|2022-03-31 14:05:50|93452.8|93427.8|93457.1|93432.1|93468.1|93433.7|93452.5|93417.4|53
1648735560000|2022-03-31 14:06:00|93459.7|93434.7|93462.2|93437.2|93464.2|93439.2|93454|93429|58
1648735570000|2022-03-31 14:06:10|93462.1|93437.1|93465.8|93440.8|93466.8|93441.8|93460.8|93435.8|52
1648735580000|2022-03-31 14:06:20|93468|93443|93463.6|93438.6|93473.5|93448.5|93463.6|93438.6|47
1648735590000|2022-03-31 14:06:30|93464.1|93439.1|93473.9|93448.9|93474.8|93449.8|93464.1|93439.1|46
1648735600000|2022-03-31 14:06:40|93474.4|93449.4|93491.3|93466.3|93493.7|93468.7|93474.4|93449.4|66
1648735610000|2022-03-31 14:06:50|93491.7|93466.7|93503.2|93478.2|93505.4|93480.4|93489.1|93464.1|54
1648735620000|2022-03-31 14:07:00|93502.7|93477.7|93521.1|93496.1|93521.1|93496.1|93502.7|93477.7|53
1648735630000|2022-03-31 14:07:10|93520.1|93495.1|93531.5|93506.5|93531.5|93506.5|93519|93494|74
1648735640000|2022-03-31 14:07:20|93530.2|93505.2|93542.9|93517.9|93542.9|93517.9|93517.3|93492.3|68
1648735650000|2022-03-31 14:07:30|93542.4|93517.4|93528|93503|93542.4|93517.4|93527.7|93502.7|67
1648735660000|2022-03-31 14:07:40|93528.6|93503.6|93516|93491|93529.6|93504.6|93514.7|93489.7|66
1648735670000|2022-03-31 14:07:50|93517|93492|93531.6|93506.6|93531.6|93506.6|93517|93492|66
1648735680000|2022-03-31 14:08:00|93533.4|93508.4|93550.7|93525.7|93551|93526|93513.3|93488.3|65
1648735690000|2022-03-31 14:08:10|93551.1|93526.1|93548.4|93523.4|93553|93528|93547.6|93522.6|70
1648735700000|2022-03-31 14:08:20|93548.6|93523.6|93542.6|93517.6|93548.6|93523.6|93542|93517|56
1648735710000|2022-03-31 14:08:30|93542.5|93517.5|93537|93512|93543.1|93518.1|93534|93509|57
1648735720000|2022-03-31 14:08:40|93536.8|93511.8|93528.9|93503.9|93538.5|93513.5|93528.9|93503.9|55
1648735730000|2022-03-31 14:08:50|93527.6|93502.6|93532.9|93507.9|93537.9|93512.9|93523.3|93498.3|66
1648735740000|2022-03-31 14:09:00|93533.2|93508.2|93541.9|93516.9|93543|93518|93533.2|93508.2|62
1648735750000|2022-03-31 14:09:10|93541.6|93516.6|93559.4|93534.4|93560.7|93535.7|93539.9|93514.9|58
1648735760000|2022-03-31 14:09:20|93558.7|93533.7|93572.2|93547.2|93573.6|93548.6|93558.7|93533.7|67
1648735770000|2022-03-31 14:09:30|93569.8|93544.8|93572|93547|93576.9|93551.9|93562.4|93537.4|65
1648735780000|2022-03-31 14:09:40|93572.2|93547.2|93585.8|93560.8|93585.8|93560.8|93570.8|93545.8|65
1648735790000|2022-03-31 14:09:50|93586.1|93561.1|93588.9|93563.9|93590.9|93565.9|93583.7|93558.7|58
1648735800000|2022-03-31 14:10:00|93589.2|93564.2|93608.3|93583.3|93609.1|93584.1|93577.4|93552.4|75
1648735810000|2022-03-31 14:10:10|93609.1|93584.1|93662.7|93637.7|93662.7|93637.7|93607.2|93582.2|71
1648735820000|2022-03-31 14:10:20|93664.9|93639.9|93678|93653|93678|93653|93656.6|93617.7|73
1648735830000|2022-03-31 14:10:30|93680.6|93655.6|93669.3|93644.3|93691.7|93659.4|93669.3|93640.2|67
1648735840000|2022-03-31 14:10:40|93669|93644|93675.5|93650.5|93677.1|93652.1|93660.3|93635.3|65
1648735850000|2022-03-31 14:10:50|93675.8|93650.8|93680.7|93655.7|93681.7|93656.7|93675.4|93650.4|56
1648735860000|2022-03-31 14:11:00|93680.6|93655.6|93730.4|93680.4|93730.4|93694.2|93680.6|93655.6|75
1648735870000|2022-03-31 14:11:10|93716.3|93691.3|93731.8|93706.8|93747.1|93722.1|93713.5|93688.3|72
1648735880000|2022-03-31 14:11:20|93732.5|93707.5|93721.6|93671.6|93750.6|93708.3|93710.2|93669.8|72
1648735890000|2022-03-31 14:11:30|93722.9|93672.9|93708|93658|93722.9|93672.9|93666.6|93627.6|71
1648735900000|2022-03-31 14:11:40|93707.9|93657.9|93707.4|93682.4|93720.8|93686.4|93703.2|93657.9|65
1648735910000|2022-03-31 14:11:50|93708.7|93683.7|93716|93691|93725.8|93693.7|93708.7|93675.7|63
1648735920000|2022-03-31 14:12:00|93717.9|93692.9|93681.5|93656.5|93726.4|93701.4|93680.4|93643|68
1648735930000|2022-03-31 14:12:10|93680.8|93655.8|93688.3|93638.3|93688.3|93660.6|93669.3|93631.9|57
1648735940000|2022-03-31 14:12:20|93676|93651|93661.9|93636.9|93684.3|93652.9|93658.1|93633.1|67
1648735950000|2022-03-31 14:12:30|93662.1|93637.1|93666.2|93641.2|93668.9|93643.9|93661.4|93636.4|65
1648735960000|2022-03-31 14:12:40|93666.6|93641.6|93672.9|93647.9|93674.4|93649.4|93665.7|93640.7|40
1648735970000|2022-03-31 14:12:50|93674.2|93649.2|93662.8|93637.8|93683.3|93652|93661.1|93624.2|64
1648735980000|2022-03-31 14:13:00|93663.3|93638.3|93639.7|93614.7|93663.5|93638.5|93638|93600.3|70
1648735990000|2022-03-31 14:13:10|93639.9|93614.9|93598.9|93573.9|93640.3|93615.3|93589.5|93549.1|63
1648736000000|2022-03-31 14:13:20|93599.1|93574.1|93595.7|93570.7|93599.1|93574.1|93589.3|93564.3|57
1648736010000|2022-03-31 14:13:30|93596.2|93571.2|93560.2|93535.2|93596.5|93571.5|93558.2|93523.8|58
1648736020000|2022-03-31 14:13:40|93560.5|93535.5|93539.8|93514.8|93567.8|93542.8|93538.2|93513.2|69
1648736030000|2022-03-31 14:13:50|93539.2|93514.2|93560.8|93535.8|93565.3|93540.3|93538.5|93513.5|64
1648736040000|2022-03-31 14:14:00|93560.5|93535.5|93525.6|93500.6|93560.5|93535.5|93525.6|93500.6|68
1648736050000|2022-03-31 14:14:10|93524.7|93499.7|93514.9|93489.9|93527.9|93499.7|93511.7|93477.9|60
1648736060000|2022-03-31 14:14:20|93514.3|93489.3|93509.3|93484.3|93514.3|93489.3|93509.3|93484.3|43
1648736070000|2022-03-31 14:14:30|93509.6|93484.6|93503.4|93478.4|93519.1|93485.5|93500.7|93465.6|55
1648736080000|2022-03-31 14:14:40|93503.3|93478.3|93540.1|93490.1|93543.2|93507.1|93500.3|93475.3|61
1648736090000|2022-03-31 14:14:50|93540.4|93490.4|93525.7|93475.7|93541.9|93501.4|93512.8|93475.3|57
1648736100000|2022-03-31 14:15:00|93528.1|93478.1|93506|93481|93528.7|93489.8|93500.3|93468.8|64
1648736110000|2022-03-31 14:15:10|93506.1|93481.1|93483.6|93458.6|93506.1|93481.1|93467.5|93442.5|69
1648736120000|2022-03-31 14:15:20|93482.8|93457.8|93480.1|93455.1|93503.2|93472.6|93468.6|93431.2|71
1648736130000|2022-03-31 14:15:30|93480.3|93455.3|93463.6|93438.6|93487.2|93462.2|93460.3|93435.3|67
1648736140000|2022-03-31 14:15:40|93463.2|93438.2|93468.1|93443.1|93469.3|93444.3|93458|93433|59
1648736150000|2022-03-31 14:15:50|93465.6|93440.6|93478.3|93453.3|93493.5|93455.1|93463.2|93438.2|67
1648736160000|2022-03-31 14:16:00|93482.1|93457.1|93478.2|93453.2|93482.5|93457.5|93477.3|93452.3|66
1648736170000|2022-03-31 14:16:10|93478.1|93453.1|93492.8|93467.8|93493|93468|93477.3|93452.3|51
1648736180000|2022-03-31 14:16:20|93493.5|93468.5|93502.6|93477.6|93502.9|93477.9|93493.5|93468.5|61
1648736190000|2022-03-31 14:16:30|93503.2|93478.2|93491.9|93466.9|93507.6|93482.6|93488.1|93463.1|64
1648736200000|2022-03-31 14:16:40|93492.4|93467.4|93484.1|93459.1|93492.4|93467.4|93481.5|93456.5|62
1648736210000|2022-03-31 14:16:50|93483.6|93458.6|93506.6|93481.6|93507.3|93482.3|93483.4|93458.4|69
1648736220000|2022-03-31 14:17:00|93505.7|93480.7|93501.6|93476.6|93507.4|93482.4|93498|93473|70
1648736230000|2022-03-31 14:17:10|93502.1|93477.1|93564.6|93514.6|93565.6|93530.5|93500.2|93475.2|73
1648736240000|2022-03-31 14:17:20|93562.4|93512.4|93574.3|93549.3|93576.9|93551.9|93548|93512.4|76
1648736250000|2022-03-31 14:17:30|93573.9|93548.9|93566.3|93541.3|93574.4|93549.4|93562.2|93537.2|68
1648736260000|2022-03-31 14:17:40|93565.9|93540.9|93565.8|93540.8|93569|93544|93556.2|93531.2|64
1648736270000|2022-03-31 14:17:50|93564.4|93539.4|93564|93539|93566.5|93541.5|93561.2|93536.2|50
1648736280000|2022-03-31 14:18:00|93566|93541|93561.2|93536.2|93566.6|93541.6|93558.8|93533.8|63
1648736290000|2022-03-31 14:18:10|93573.8|93523.8|93555.3|93530.3|93573.8|93536.7|93555|93523.2|51
1648736300000|2022-03-31 14:18:20|93555.5|93530.5|93540.2|93515.2|93556.2|93531.2|93539.4|93514.4|62
1648736310000|2022-03-31 14:18:30|93540.3|93515.3|93544.1|93519.1|93544.5|93519.5|93538|93513|56
1648736320000|2022-03-31 14:18:40|93544.2|93519.2|93532.2|93507.2|93544.4|93519.4|93530.4|93505.4|51
1648736330000|2022-03-31 14:18:50|93532.7|93507.7|93534.4|93509.4|93541.5|93516.5|93531.7|93506.7|63
1648736340000|2022-03-31 14:19:00|93534.3|93509.3|93522.5|93497.5|93534.3|93509.3|93522.5|93497.5|53
1648736350000|2022-03-31 14:19:10|93523.5|93498.5|93504.8|93479.8|93524.1|93499.1|93498.7|93473.7|63
1648736360000|2022-03-31 14:19:20|93505.1|93480.1|93513.5|93488.5|93514.7|93489.7|93504.8|93479.8|56
1648736370000|2022-03-31 14:19:30|93512.2|93487.2|93515.3|93490.3|93515.9|93490.9|93511.8|93486.8|42
1648736380000|2022-03-31 14:19:40|93516.3|93491.3|93527.2|93502.2|93527.7|93502.7|93516.3|93491.3|52
1648736390000|2022-03-31 14:19:50|93526.9|93501.9|93526.3|93501.3|93527.3|93502.3|93518.8|93493.8|53
1648736400000|2022-03-31 14:20:00|93525.2|93500.2|93520.2|93495.2|93527.1|93502.1|93519.6|93494.6|53
1648736410000|2022-03-31 14:20:10|93520.3|93495.3|93542.1|93517.1|93543.4|93518.4|93518.8|93493.8|51
1648736420000|2022-03-31 14:20:20|93541.9|93516.9|93561.1|93536.1|93561.6|93536.6|93541.6|93516.6|62
1648736430000|2022-03-31 14:20:30|93561.9|93536.9|93557|93532|93572.8|93547.8|93553.7|93528.7|67
1648736440000|2022-03-31 14:20:40|93557.1|93532.1|93558.2|93533.2|93558.5|93533.5|93550.8|93525.8|63
1648736450000|2022-03-31 14:20:50|93556.9|93531.9|93552.9|93527.9|93559.2|93534.2|93549.8|93524.8|61
1648736460000|2022-03-31 14:21:00|93553|93528|93545.7|93520.7|93559.4|93534.4|93545.3|93520.3|62
1648736470000|2022-03-31 14:21:10|93544.3|93519.3|93541.8|93516.8|93544.9|93519.9|93538.7|93513.7|61
1648736480000|2022-03-31 14:21:20|93542.2|93517.2|93544.9|93519.9|93554.6|93529.6|93530.4|93505.4|66
1648736490000|2022-03-31 14:21:30|93543.8|93518.8|93540|93515|93545|93520|93536|93511|66
1648736500000|2022-03-31 14:21:40|93540.2|93515.2|93549|93524|93549.8|93524.8|93533|93508|70
1648736510000|2022-03-31 14:21:50|93548.5|93523.5|93547.4|93522.4|93548.9|93523.9|93527.8|93502.8|58
1648736520000|2022-03-31 14:22:00|93547.9|93522.9|93540.9|93515.9|93552.9|93527.9|93540.4|93515.4|61
1648736530000|2022-03-31 14:22:10|93540.2|93515.2|93531.8|93506.8|93540.3|93515.3|93530.7|93505.7|44
1648736540000|2022-03-31 14:22:20|93531.6|93506.6|93553.8|93528.8|93555.1|93530.1|93527.4|93502.4|58
1648736550000|2022-03-31 14:22:30|93553.9|93528.9|93561.7|93536.7|93565.1|93540.1|93553.5|93528.5|64
1648736560000|2022-03-31 14:22:40|93562.1|93537.1|93542|93517|93563.7|93538.7|93541.1|93516.1|51
1648736570000|2022-03-31 14:22:50|93541.3|93516.3|93553.1|93528.1|93559.1|93534.1|93540.8|93515.8|49
1648736580000|2022-03-31 14:23:00|93553.2|93528.2|93564.2|93539.2|93577.7|93552.7|93553.2|93528.2|63
1648736590000|2022-03-31 14:23:10|93564|93539|93563.2|93538.2|93572.4|93547.4|93560.9|93535.9|58
1648736600000|2022-03-31 14:23:20|93563.3|93538.3|93564.4|93539.4|93568.4|93543.4|93561.6|93536.6|47
1648736610000|2022-03-31 14:23:30|93564|93539|93562.3|93537.3|93572.4|93547.4|93561.9|93536.9|63
1648736620000|2022-03-31 14:23:40|93562.4|93537.4|93566.8|93541.8|93566.8|93541.8|93557.5|93532.5|55
1648736630000|2022-03-31 14:23:50|93564.3|93539.3|93601.3|93576.3|93625.1|93583.9|93564.3|93539.3|60
1648736640000|2022-03-31 14:24:00|93601.4|93576.4|93602|93577|93605.5|93580.5|93598.6|93573.6|61
1648736650000|2022-03-31 14:24:10|93603|93578|93603.5|93578.5|93620.7|93595.7|93603|93578|63
1648736660000|2022-03-31 14:24:20|93603.1|93578.1|93611.6|93586.6|93616.7|93591.7|93598.5|93573.5|65
1648736670000|2022-03-31 14:24:30|93611.8|93586.8|93603.5|93578.5|93616|93591|93603.2|93578.2|58
1648736680000|2022-03-31 14:24:40|93602.7|93577.7|93606.2|93581.2|93613.5|93588.5|93602.7|93577.7|57
1648736690000|2022-03-31 14:24:50|93605.6|93580.6|93592.3|93567.3|93605.6|93580.6|93592.3|93567.3|48
1648736700000|2022-03-31 14:25:00|93592.5|93567.5|93596.7|93571.7|93603.3|93578.3|93589.5|93564.5|63
1648736710000|2022-03-31 14:25:10|93596.3|93571.3|93603.6|93578.6|93616.7|93583.6|93595.5|93561.9|63
1648736720000|2022-03-31 14:25:20|93603.3|93578.3|93646.3|93621.3|93647.2|93621.3|93603|93568.9|71
1648736730000|2022-03-31 14:25:30|93646.2|93621.2|93650.4|93625.4|93656.8|93631.8|93645.3|93620.3|64
1648736740000|2022-03-31 14:25:40|93650.5|93625.5|93654.3|93629.3|93654.7|93629.7|93645.3|93620.3|57
1648736750000|2022-03-31 14:25:50|93654.5|93629.5|93653.2|93628.2|93656|93631|93649.1|93624.1|59
1648736760000|2022-03-31 14:26:00|93652.6|93627.6|93633.8|93608.8|93655.8|93630.8|93630.4|93592.7|63
1648736770000|2022-03-31 14:26:10|93633.6|93608.6|93630.6|93605.6|93645.7|93620.7|93622.8|93593|72
1648736780000|2022-03-31 14:26:20|93630.9|93605.9|93617.8|93592.8|93631.7|93606.7|93614.3|93577.2|63
1648736790000|2022-03-31 14:26:30|93618.2|93593.2|93627|93602|93629.7|93604.7|93618.2|93593.2|60
1648736800000|2022-03-31 14:26:40|93627.1|93602.1|93648.3|93623.3|93651.8|93626.8|93626.5|93601.5|65
1648736810000|2022-03-31 14:26:50|93648.6|93623.6|93650.5|93625.5|93653.7|93628.7|93646.5|93621.5|55
1648736820000|2022-03-31 14:27:00|93650.8|93625.8|93666.2|93641.2|93675.7|93643.4|93649.8|93624.8|67
1648736830000|2022-03-31 14:27:10|93666.1|93641.1|93672.9|93647.9|93674.2|93649.2|93665.5|93640.5|61
1648736840000|2022-03-31 14:27:20|93671.5|93646.5|93676.9|93651.9|93689.5|93653.4|93670.5|93637.7|66
1648736850000|2022-03-31 14:27:30|93677|93652|93680.7|93655.7|93683.3|93658.3|93677|93652|43
1648736860000|2022-03-31 14:27:40|93680.3|93655.3|93701|93676|93701|93676|93679.6|93654.6|55
1648736870000|2022-03-31 14:27:50|93720|93670|93711|93686|93723.9|93692.6|93700.9|93666.1|71
1648736880000|2022-03-31 14:28:00|93710.9|93685.9|93705.2|93680.2|93710.9|93685.9|93697.7|93672.7|66
1648736890000|2022-03-31 14:28:10|93704.9|93679.9|93700.5|93675.5|93706.5|93681.5|93697.2|93672.2|50
1648736900000|2022-03-31 14:28:20|93700.2|93675.2|93700|93675|93714.7|93679.6|93697.5|93663.7|59
1648736910000|2022-03-31 14:28:30|93700.8|93675.8|93719.2|93694.2|93722.1|93697.1|93699.9|93674.9|65
1648736920000|2022-03-31 14:28:40|93716.2|93691.2|93721|93696|93723.9|93698.9|93716|93691|41
1648736930000|2022-03-31 14:28:50|93720.9|93695.9|93720.3|93695.3|93726.1|93701.1|93716.9|93691.9|63
1648736940000|2022-03-31 14:29:00|93720.1|93695.1|93710.8|93685.8|93722.8|93697.8|93708.3|93683.3|74
1648736950000|2022-03-31 14:29:10|93710.9|93685.9|93691.3|93666.3|93710.9|93685.9|93691.1|93666.1|62
1648736960000|2022-03-31 14:29:20|93691.5|93666.5|93691.7|93666.7|93700.2|93675.2|93690.5|93665.5|60
1648736970000|2022-03-31 14:29:30|93692.1|93667.1|93698.5|93673.5|93703.9|93678.9|93687.6|93662.6|65
1648736980000|2022-03-31 14:29:40|93698.7|93673.7|93695|93670|93704.3|93679.3|93694.6|93669.6|63
1648736990000|2022-03-31 14:29:50|93695.7|93670.7|93661|93636|93695.7|93670.7|93655.8|93630.8|67
1648737000000|2022-03-31 14:30:00|93661.9|93636.9|93650.8|93600.8|93663.9|93638.9|93645|93600.6|73
1648737010000|2022-03-31 14:30:10|93651.8|93601.8|93631|93606|93651.8|93610.7|93624.5|93591.8|71
1648737020000|2022-03-31 14:30:20|93630.9|93605.9|93615.2|93565.2|93633.5|93608.5|93592.8|93553.8|74
1648737030000|2022-03-31 14:30:30|93613.8|93563.8|93633.5|93583.5|93634.9|93597.3|93599.1|93561.2|73
1648737040000|2022-03-31 14:30:40|93635.9|93585.9|93654.1|93604.1|93654.1|93615.2|93609.3|93572.4|78
1648737050000|2022-03-31 14:30:50|93654.6|93604.6|93627.2|93602.2|93662.9|93612.9|93627.2|93588.2|75
1648737060000|2022-03-31 14:31:00|93626.5|93601.5|93640.2|93590.2|93643|93603.4|93624.8|93585|71
1648737070000|2022-03-31 14:31:10|93640.7|93590.7|93610.4|93585.4|93651.6|93613.1|93610.4|93577.1|71
1648737080000|2022-03-31 14:31:20|93611.8|93586.8|93618.7|93593.7|93629.6|93593.7|93604|93571.1|66
1648737090000|2022-03-31 14:31:30|93618.3|93593.3|93612.6|93587.6|93625.3|93596.9|93611.4|93574.5|65
1648737100000|2022-03-31 14:31:40|93612.8|93587.8|93613.9|93588.9|93621.5|93590.9|93609|93571.5|63
1648737110000|2022-03-31 14:31:50|93612.6|93587.6|93606|93581|93623.1|93598.1|93605.1|93580.1|63
1648737120000|2022-03-31 14:32:00|93609|93584|93631.1|93606.1|93631.8|93606.8|93607|93582|60
1648737130000|2022-03-31 14:32:10|93631|93606|93624.9|93599.9|93632.3|93607.3|93624.5|93599.5|58
1648737140000|2022-03-31 14:32:20|93624.8|93599.8|93627.6|93577.6|93633.4|93599.8|93610.1|93577.6|67
1648737150000|2022-03-31 14:32:30|93614.4|93589.4|93615.7|93590.7|93618.5|93593.5|93604.8|93579.8|72
1648737160000|2022-03-31 14:32:40|93615.8|93590.8|93613.1|93588.1|93630.9|93593.7|93611.6|93575.5|64
1648737170000|2022-03-31 14:32:50|93613.3|93588.3|93638.6|93613.6|93638.6|93613.6|93613.3|93588.3|61
1648737180000|2022-03-31 14:33:00|93642.5|93617.5|93633.2|93608.2|93644|93619|93628.3|93603.3|73
1648737190000|2022-03-31 14:33:10|93633.4|93608.4|93657|93632|93663.8|93638.8|93633.3|93597.5|68
1648737200000|2022-03-31 14:33:20|93656.3|93631.3|93647.3|93622.3|93657.1|93632.1|93645|93620|62
1648737210000|2022-03-31 14:33:30|93645.7|93620.7|93635.7|93610.7|93656.1|93631.1|93631.6|93606.6|68
1648737220000|2022-03-31 14:33:40|93634.3|93609.3|93636.3|93611.3|93637.5|93612.5|93631.8|93606.8|67
1648737230000|2022-03-31 14:33:50|93636.2|93611.2|93624.4|93599.4|93636.7|93611.7|93620.5|93595.5|63
1648737240000|2022-03-31 14:34:00|93624|93599|93627.1|93602.1|93629.5|93604.5|93624|93599|59
1648737250000|2022-03-31 14:34:10|93627|93602|93607.1|93582.1|93630.1|93605.1|93593.2|93568.2|74
1648737260000|2022-03-31 14:34:20|93606.7|93581.7|93611.7|93586.7|93617.7|93592.7|93605.9|93580.9|64
1648737270000|2022-03-31 14:34:30|93614.4|93589.4|93618.3|93593.3|93619.5|93594.5|93614|93589|66
1648737280000|2022-03-31 14:34:40|93618.7|93593.7|93595.7|93570.7|93618.7|93593.7|93593.1|93559.8|70
1648737290000|2022-03-31 14:34:50|93595.4|93570.4|93605.6|93580.6|93618.2|93583.5|93594.5|93560.7|63
1648737300000|2022-03-31 14:35:00|93603.5|93578.5|93603.4|93578.4|93617.2|93585.6|93593|93554.7|74
1648737310000|2022-03-31 14:35:10|93604.2|93579.2|93572.4|93547.4|93604.2|93579.2|93570.5|93545.5|76
1648737320000|2022-03-31 14:35:20|93570.9|93545.9|93543|93518|93570.9|93545.9|93538.3|93513.3|64
1648737330000|2022-03-31 14:35:30|93542.6|93517.6|93518.5|93493.5|93544.7|93518.5|93516.4|93491.4|68
1648737340000|2022-03-31 14:35:40|93520.1|93495.1|93514.4|93489.4|93527.8|93495.2|93508.5|93456|57
1648737350000|2022-03-31 14:35:50|93514.2|93489.2|93518.9|93493.9|93530.4|93495.8|93513.9|93476.6|55
1648737360000|2022-03-31 14:36:00|93519.2|93494.2|93503|93478|93526.4|93494.2|93499.4|93467.3|66
1648737370000|2022-03-31 14:36:10|93503.2|93478.2|93510.4|93485.4|93514.9|93489.9|93498.3|93473.3|68
1648737380000|2022-03-31 14:36:20|93509.9|93484.9|93523.2|93498.2|93527.6|93502.6|93509.7|93484.7|64
1648737390000|2022-03-31 14:36:30|93524.3|93499.3|93515|93490|93525.3|93500.3|93511.6|93486.6|62
1648737400000|2022-03-31 14:36:40|93515.1|93490.1|93506.9|93481.9|93515.3|93490.3|93506.2|93481.2|50
1648737410000|2022-03-31 14:36:50|93507|93482|93502.2|93477.2|93515.8|93490.8|93502.2|93477.2|59
1648737420000|2022-03-31 14:37:00|93502.3|93477.3|93502.3|93477.3|93507|93482|93500.4|93475.4|64
1648737430000|2022-03-31 14:37:10|93502.5|93477.5|93506.2|93481.2|93511.1|93486.1|93502|93477|49
1648737440000|2022-03-31 14:37:20|93506.4|93481.4|93504.8|93479.8|93511|93486|93503|93478|59
1648737450000|2022-03-31 14:37:30|93505.5|93480.5|93518.5|93493.5|93520.6|93495.6|93505.5|93480.5|70
1648737460000|2022-03-31 14:37:40|93518.8|93493.8|93504.5|93479.5|93528.4|93503.4|93500.4|93467.3|71
1648737470000|2022-03-31 14:37:50|93504.2|93479.2|93493.2|93468.2|93504.7|93479.7|93486.3|93461.3|68
1648737480000|2022-03-31 14:38:00|93493|93468|93509|93484|93509.8|93484.8|93491.2|93466.2|70
1648737490000|2022-03-31 14:38:10|93508.7|93483.7|93513|93488|93517|93492|93504.6|93479.6|62
1648737500000|2022-03-31 14:38:20|93514.1|93489.1|93516.8|93491.8|93518|93493|93510|93485|64
1648737510000|2022-03-31 14:38:30|93517.1|93492.1|93530.7|93505.7|93537.6|93507.4|93514.4|93487.6|73
1648737520000|2022-03-31 14:38:40|93530.8|93505.8|93541.5|93516.5|93548.7|93518.3|93528.4|93493.7|68
1648737530000|2022-03-31 14:38:50|93542.1|93517.1|93535.7|93510.7|93563.9|93530|93535.1|93508.8|73
1648737540000|2022-03-31 14:39:00|93535.6|93510.6|93533.2|93508.2|93549.5|93518.7|93524.2|93487.4|71
1648737550000|2022-03-31 14:39:10|93542.5|93492.5|93522.1|93497.1|93543.1|93502.7|93515.7|93475.1|73
1648737560000|2022-03-31 14:39:20|93521.8|93496.8|93538.3|93488.3|93540.1|93502.3|93521|93481.2|64
1648737570000|2022-03-31 14:39:30|93539.1|93489.1|93530.6|93505.6|93559|93523.7|93520.7|93485.2|67
1648737580000|2022-03-31 14:39:40|93529.4|93504.4|93527.2|93502.2|93533.4|93508.4|93527.2|93502.2|66
1648737590000|2022-03-31 14:39:50|93527.7|93502.7|93516.3|93491.3|93534.2|93509.2|93515.6|93479.9|62
1648737600000|2022-03-31 14:40:00|93516.9|93491.9|93539|93514|93545.3|93514.2|93512.3|93487.3|74
1648737610000|2022-03-31 14:40:10|93539.5|93514.5|93527.4|93502.4|93541.2|93516.2|93526.3|93501.3|61
1648737620000|2022-03-31 14:40:20|93526.2|93501.2|93521.9|93496.9|93537.7|93501.2|93519.2|93484.3|59
1648737630000|2022-03-31 14:40:30|93521.8|93496.8|93489.7|93464.7|93526.3|93497.4|93489.6|93464.1|70
1648737640000|2022-03-31 14:40:40|93489.9|93464.9|93499.4|93474.4|93499.8|93474.5|93469.3|93444.3|76
1648737650000|2022-03-31 14:40:50|93504|93479|93505.9|93480.9|93520.7|93485.7|93497.6|93463|73
1648737660000|2022-03-31 14:41:00|93506.3|93481.3|93518.3|93493.3|93521.1|93496.1|93504.3|93479.3|63
1648737670000|2022-03-31 14:41:10|93518.4|93493.4|93509.3|93484.3|93530.8|93493.4|93507.4|93480.7|61
1648737680000|2022-03-31 14:41:20|93509.2|93484.2|93512.8|93487.8|93515.2|93490.2|93507|93482|72
1648737690000|2022-03-31 14:41:30|93514.7|93489.7|93513.9|93488.9|93517.5|93492.5|93508.4|93483.4|65
1648737700000|2022-03-31 14:41:40|93513.7|93488.7|93509.7|93484.7|93523.7|93488.7|93505.5|93471.3|77
1648737710000|2022-03-31 14:41:50|93509.5|93484.5|93515.2|93465.2|93516.4|93486.8|93501.3|93465.2|74
1648737720000|2022-03-31 14:42:00|93515.5|93465.5|93497.2|93472.2|93515.5|93476.3|93494.1|93461.1|66
1648737730000|2022-03-31 14:42:10|93496.1|93471.1|93491.3|93466.3|93507.1|93474.2|93490.9|93455.1|61
1648737740000|2022-03-31 14:42:20|93491.2|93466.2|93500.7|93475.7|93501.7|93476.7|93490.1|93465.1|55
1648737750000|2022-03-31 14:42:30|93499.6|93474.6|93501.6|93476.6|93503.6|93478.6|93494.9|93469.9|61
1648737760000|2022-03-31 14:42:40|93500.8|93475.8|93493.4|93468.4|93504.9|93479.9|93491.8|93466.8|69
1648737770000|2022-03-31 14:42:50|93493.2|93468.2|93473.3|93448.3|93493.2|93468.2|93472.4|93447.4|73
1648737780000|2022-03-31 14:43:00|93474.8|93449.8|93441.3|93416.3|93490.5|93452.1|93436.9|93411.9|75
1648737790000|2022-03-31 14:43:10|93441.5|93416.5|93432.7|93407.7|93441.5|93416.5|93426.8|93401.8|75
1648737800000|2022-03-31 14:43:20|93434.4|93409.4|93446.9|93421.9|93450.9|93425.9|93434.4|93409.4|68
1648737810000|2022-03-31 14:43:30|93447.6|93422.6|93447.9|93422.9|93452|93427|93446.8|93421.8|53
1648737820000|2022-03-31 14:43:40|93447.4|93422.4|93435.7|93410.7|93457.8|93424.3|93431.1|93406.1|61
1648737830000|2022-03-31 14:43:50|93435.9|93410.9|93419.8|93394.8|93436.5|93411.5|93419.5|93394.5|70
1648737840000|2022-03-31 14:44:00|93419.9|93394.9|93398|93373|93420.8|93395.8|93396.8|93371.8|58
1648737850000|2022-03-31 14:44:10|93397.8|93372.8|93391.4|93366.4|93397.8|93372.8|93383.2|93358.2|69
1648737860000|2022-03-31 14:44:20|93390.8|93365.8|93379.5|93354.5|93394|93369|93378.7|93353.7|57
1648737870000|2022-03-31 14:44:30|93377.4|93352.4|93371.6|93346.6|93393.7|93358.1|93371.6|93342.2|64
1648737880000|2022-03-31 14:44:40|93370.3|93345.3|93377.6|93352.6|93388.2|93352.7|93357.7|93329.8|69
1648737890000|2022-03-31 14:44:50|93377.1|93352.1|93350.1|93325.1|93377.1|93352.1|93344.7|93319.7|73
1648737900000|2022-03-31 14:45:00|93350.6|93325.6|93365.1|93340.1|93370|93341.1|93343.7|93318.7|73
1648737910000|2022-03-31 14:45:10|93364.9|93339.9|93378|93353|93378.7|93353.7|93361.8|93336.8|62
1648737920000|2022-03-31 14:45:20|93377.6|93352.6|93413|93363|93415.5|93379.8|93377.6|93352.6|73
1648737930000|2022-03-31 14:45:30|93401.2|93376.2|93402.9|93377.9|93406.2|93381.2|93385.9|93360.9|70
1648737940000|2022-03-31 14:45:40|93402.7|93377.7|93396.9|93371.9|93421.3|93396.3|93393.6|93368.6|73
1648737950000|2022-03-31 14:45:50|93394.9|93369.9|93408.9|93383.9|93415.8|93390.8|93390.3|93365.3|73
1648737960000|2022-03-31 14:46:00|93407.1|93382.1|93396.7|93371.7|93408.7|93383.7|93395.1|93370.1|62
1648737970000|2022-03-31 14:46:10|93397|93372|93396.2|93371.2|93402.1|93377.1|93395.9|93370.9|63
1648737980000|2022-03-31 14:46:20|93396.1|93371.1|93391.6|93366.6|93396.4|93371.4|93388.3|93363.3|72
1648737990000|2022-03-31 14:46:30|93392.5|93367.5|93356.2|93331.2|93392.5|93367.5|93355.3|93330.3|71
1648738000000|2022-03-31 14:46:40|93356.1|93331.1|93305.3|93280.3|93358.4|93333.4|93304.7|93272.2|78
1648738010000|2022-03-31 14:46:50|93306.7|93281.7|93291.4|93241.4|93320.5|93281.9|93283.5|93241.4|76
1648738020000|2022-03-31 14:47:00|93273.7|93248.7|93254.3|93229.3|93286.2|93250|93252.6|93216.5|75
1648738030000|2022-03-31 14:47:10|93254.1|93229.1|93276|93226|93277.8|93238.8|93252.9|93222.9|66
1648738040000|2022-03-31 14:47:20|93275.3|93225.3|93277.6|93252.6|93292.7|93256.7|93275.3|93225.3|74
1648738050000|2022-03-31 14:47:30|93278.3|93253.3|93267.4|93242.4|93292.5|93254.4|93265.2|93225.7|73
1648738060000|2022-03-31 14:47:40|93268.9|93243.9|93255.6|93230.6|93281.5|93243.9|93254.9|93227.2|71
1648738070000|2022-03-31 14:47:50|93255.7|93230.7|93259.9|93234.9|93266|93241|93254.1|93229.1|66
1648738080000|2022-03-31 14:48:00|93258.4|93233.4|93257.4|93232.4|93258.8|93233.8|93250.1|93225.1|69
1648738090000|2022-03-31 14:48:10|93256.6|93231.6|93286.2|93261.2|93287.4|93262.4|93256.6|93231.6|64
1648738100000|2022-03-31 14:48:20|93286.5|93261.5|93316.3|93291.3|93316.3|93291.3|93284.7|93259.7|72
1648738110000|2022-03-31 14:48:30|93315.7|93290.7|93324.2|93299.2|93326.3|93301.3|93315.7|93290.7|74
1648738120000|2022-03-31 14:48:40|93325.2|93300.2|93328.3|93303.3|93330.6|93305.6|93317.6|93292.6|55
1648738130000|2022-03-31 14:48:50|93328.4|93303.4|93333.4|93308.4|93333.9|93308.9|93321.9|93296.9|73
1648738140000|2022-03-31 14:49:00|93333.2|93308.2|93325.9|93300.9|93333.2|93308.2|93314.9|93289.9|69
1648738150000|2022-03-31 14:49:10|93326.6|93301.6|93342|93317|93345.1|93320.1|93325.7|93300.7|77
1648738160000|2022-03-31 14:49:20|93344.7|93319.7|93327.2|93302.2|93346.8|93321.8|93315.1|93290.1|72
1648738170000|2022-03-31 14:49:30|93325.9|93300.9|93311.9|93286.9|93326|93301|93303.6|93269.3|72
1648738180000|2022-03-31 14:49:40|93311.4|93286.4|93287.1|93237.1|93317.2|93292.2|93285.2|93235.2|77
1648738190000|2022-03-31 14:49:50|93273.2|93248.2|93309|93259|93309|93267.9|93271.6|93232.7|72
1648738200000|2022-03-31 14:50:00|93308.2|93258.2|93267.4|93242.4|93313.7|93277.8|93266|93228.6|74
1648738210000|2022-03-31 14:50:10|93267.6|93242.6|93276.9|93226.9|93279.9|93242.6|93253.9|93215.8|76
1648738220000|2022-03-31 14:50:20|93276.8|93226.8|93303.1|93278.1|93304.8|93279.8|93262.7|93226.8|75
1648738230000|2022-03-31 14:50:30|93303.5|93278.5|93331|93281|93334.3|93304.2|93303.5|93278.5|72
1648738240000|2022-03-31 14:50:40|93331.3|93281.3|93334.2|93309.2|93346.4|93309.8|93313.9|93276|68
1648738250000|2022-03-31 14:50:50|93334|93309|93377.8|93327.8|93379.6|93340.8|93333.1|93300.8|79
1648738260000|2022-03-31 14:51:00|93367.1|93342.1|93353.6|93303.6|93382.9|93345.5|93343.8|93303.6|78
1648738270000|2022-03-31 14:51:10|93357.1|93307.1|93363.6|93338.6|93373.4|93340.3|93350.2|93307.1|78
1648738280000|2022-03-31 14:51:20|93366.3|93341.3|93388.3|93363.3|93396.7|93365.9|93366.1|93330.5|76
1648738290000|2022-03-31 14:51:30|93389.4|93364.4|93374.2|93349.2|93392.8|93367.8|93370.7|93342.7|74
1648738300000|2022-03-31 14:51:40|93374|93349|93374.1|93349.1|93378.4|93353.4|93366.3|93341.3|68
1648738310000|2022-03-31 14:51:50|93373.8|93348.8|93386|93336|93386.1|93350.5|93371.1|93336|67
1648738320000|2022-03-31 14:52:00|93385.8|93335.8|93377.2|93327.2|93387.3|93351.5|93368.5|93327.2|70
1648738330000|2022-03-31 14:52:10|93364.4|93339.4|93317.3|93292.3|93378.1|93339.9|93314.2|93279.3|77
1648738340000|2022-03-31 14:52:20|93322.1|93297.1|93318.9|93293.9|93341.6|93304|93307.9|93271.8|78
1648738350000|2022-03-31 14:52:30|93316.9|93291.9|93297.7|93272.7|93327.2|93293.7|93294.7|93264.4|76
1648738360000|2022-03-31 14:52:40|93298.3|93273.3|93298.8|93248.8|93313.7|93275.4|93292|93248.8|77
1648738370000|2022-03-31 14:52:50|93301.5|93251.5|93304.2|93254.2|93311.8|93275.1|93279.2|93238.2|77
1648738380000|2022-03-31 14:53:00|93302.3|93252.3|93313.5|93288.5|93313.5|93288.5|93289.7|93252.3|79
1648738390000|2022-03-31 14:53:10|93313.4|93288.4|93324.5|93299.5|93334.7|93309.7|93312.5|93287.5|75
1648738400000|2022-03-31 14:53:20|93324.7|93299.7|93318.6|93293.6|93329.4|93304.4|93313.8|93288.8|75
1648738410000|2022-03-31 14:53:30|93319.9|93294.9|93332.9|93307.9|93335.9|93310.9|93318.6|93293.6|63
1648738420000|2022-03-31 14:53:40|93332.4|93307.4|93334.4|93309.4|93335.9|93310.9|93327.7|93302.7|67
1648738430000|2022-03-31 14:53:50|93334.2|93309.2|93311.4|93286.4|93337.5|93312.5|93311.4|93286.4|69
1648738440000|2022-03-31 14:54:00|93311.5|93286.5|93316.4|93291.4|93316.4|93291.4|93301.2|93276.2|70
1648738450000|2022-03-31 14:54:10|93316.2|93291.2|93312.2|93287.2|93329.8|93292|93303.8|93276.1|64
1648738460000|2022-03-31 14:54:20|93312.1|93287.1|93313.4|93288.4|93318.6|93293.6|93309.4|93284.4|66
1648738470000|2022-03-31 14:54:30|93313.9|93288.9|93303.4|93278.4|93318.9|93293.9|93303.4|93278.4|67
1648738480000|2022-03-31 14:54:40|93298.2|93273.2|93290.5|93265.5|93308.7|93276|93286.9|93258.7|72
1648738490000|2022-03-31 14:54:50|93289.2|93264.2|93277.7|93252.7|93290.3|93265.3|93269.6|93244.6|76
1648738500000|2022-03-31 14:55:00|93277.5|93252.5|93213.6|93188.6|93277.6|93252.6|93205.1|93172.9|76
1648738510000|2022-03-31 14:55:10|93212.7|93187.7|93218.3|93193.3|93241.8|93209.6|93202.6|93166.7|79
1648738520000|2022-03-31 14:55:20|93219.1|93194.1|93214.6|93189.6|93223.1|93195.5|93190.4|93165.4|77
1648738530000|2022-03-31 14:55:30|93217.6|93192.6|93194.5|93169.5|93220|93195|93176.9|93151.9|79
1648738540000|2022-03-31 14:55:40|93194.3|93169.3|93189.1|93164.1|93211.6|93182.7|93179.5|93154.5|76
1648738550000|2022-03-31 14:55:50|93189.8|93164.8|93182.1|93157.1|93195.9|93170.9|93171.3|93146.3|75
1648738560000|2022-03-31 14:56:00|93182.5|93157.5|93156.6|93131.6|93186.2|93161.2|93155.1|93130.1|78
1648738570000|2022-03-31 14:56:10|93158.9|93133.9|93179.2|93154.2|93190|93165|93156.2|93131.2|79
1648738580000|2022-03-31 14:56:20|93180.1|93155.1|93164.9|93139.9|93195.6|93170.6|93163.5|93138.5|78
1648738590000|2022-03-31 14:56:30|93164.4|93139.4|93143.4|93118.4|93170.2|93145.2|93143.4|93118.4|76
1648738600000|2022-03-31 14:56:40|93143.5|93118.5|93169.3|93144.3|93195.7|93159.2|93143.2|93118.2|78
1648738610000|2022-03-31 14:56:50|93170|93145|93192.6|93142.6|93203.5|93163.2|93168.6|93139.6|79
1648738620000|2022-03-31 14:57:00|93180.5|93155.5|93173.9|93123.9|93184.7|93159.7|93147.8|93110.7|76
1648738630000|2022-03-31 14:57:10|93160.6|93135.6|93132.4|93107.4|93169.1|93135.6|93132.4|93092.1|78
1648738640000|2022-03-31 14:57:20|93149.3|93099.3|93149|93124|93166.2|93125.6|93128|93092.9|76
1648738650000|2022-03-31 14:57:30|93148.1|93123.1|93115.8|93090.8|93155|93130|93115.8|93090.8|76
1648738660000|2022-03-31 14:57:40|93116.7|93091.7|93117.2|93067.2|93135.3|93097.6|93092.3|93054.3|79
1648738670000|2022-03-31 14:57:50|93118.4|93068.4|93100.7|93075.7|93131|93081|93091.6|93053.9|80
1648738680000|2022-03-31 14:58:00|93102.4|93077.4|93133.1|93108.1|93160|93122.3|93102.4|93077.4|78
1648738690000|2022-03-31 14:58:10|93133.4|93108.4|93124.6|93099.6|93135.8|93110.8|93117.8|93092.8|75
1648738700000|2022-03-31 14:58:20|93129.7|93104.7|93157.8|93132.8|93160.2|93135.2|93129.7|93104.7|78
1648738710000|2022-03-31 14:58:30|93158.3|93133.3|93181.1|93156.1|93202.3|93165.4|93158.3|93133.3|77
1648738720000|2022-03-31 14:58:40|93182|93157|93179.8|93154.8|93187.1|93162.1|93159|93134|76
1648738730000|2022-03-31 14:58:50|93179.9|93154.9|93154.7|93129.7|93184.3|93159.3|93153.7|93128.7|78
1648738740000|2022-03-31 14:59:00|93154.4|93129.4|93163|93138|93163|93138|93148.2|93123.2|78
1648738750000|2022-03-31 14:59:10|93162.4|93137.4|93191.4|93166.4|93213.3|93183.7|93162.4|93137.4|78
1648738760000|2022-03-31 14:59:20|93192.6|93167.6|93188.4|93163.4|93214.5|93181.3|93186|93156.2|78
1648738770000|2022-03-31 14:59:30|93187.8|93162.8|93220.9|93195.9|93228.8|93202|93186.7|93161.7|76
1648738780000|2022-03-31 14:59:40|93221.4|93196.4|93248.9|93223.9|93249.7|93224.7|93221.4|93196.4|76
1648738790000|2022-03-31 14:59:50|93247.3|93222.3|93273.3|93248.3|93273.3|93248.3|93247.3|93221.3|76
1648738800000|2022-03-31 15:00:00|93276|93251|93243.8|93218.8|93296.9|93258.6|93243.8|93218.8|74
1648738810000|2022-03-31 15:00:10|93244.3|93219.3|93254.9|93229.9|93258.1|93233.1|93244.3|93219.3|74
1648738820000|2022-03-31 15:00:20|93254.1|93229.1|93245.8|93220.8|93254.1|93229.1|93240.4|93215.4|76
1648738830000|2022-03-31 15:00:30|93245.7|93220.7|93202.1|93177.1|93247.3|93222.3|93202.1|93171|79
1648738840000|2022-03-31 15:00:40|93202|93177|93263.7|93213.7|93264.8|93224.8|93202|93170.7|79
1648738850000|2022-03-31 15:00:50|93252.9|93227.9|93208.7|93183.7|93256.9|93231.9|93208.1|93171.5|74
1648738860000|2022-03-31 15:01:00|93209.1|93184.1|93210.3|93185.3|93218.3|93193.3|93197.3|93163.9|77
1648738870000|2022-03-31 15:01:10|93211.6|93186.6|93193.2|93168.2|93213|93188|93192.8|93167.8|76
1648738880000|2022-03-31 15:01:20|93194.2|93169.2|93177|93152|93194.2|93169.2|93163.2|93138.2|78
1648738890000|2022-03-31 15:01:30|93178.4|93153.4|93206.5|93181.5|93206.5|93181.5|93175.6|93150.6|75
1648738900000|2022-03-31 15:01:40|93207.7|93182.7|93202.8|93177.8|93228.7|93203.7|93198.9|93173.9|77
1648738910000|2022-03-31 15:01:50|93203.2|93178.2|93222.9|93197.9|93231.6|93206.6|93199.4|93174.4|78
1648738920000|2022-03-31 15:02:00|93223.8|93198.8|93205.4|93155.4|93223.8|93198.8|93187.9|93155.1|78
1648738930000|2022-03-31 15:02:10|93204.8|93154.8|93185.6|93160.6|93207.6|93173|93165.2|93140.2|77
1648738940000|2022-03-31 15:02:20|93185.2|93160.2|93222.2|93172.2|93224|93185.2|93185.2|93160.2|80
1648738950000|2022-03-31 15:02:30|93209.9|93184.9|93280.6|93255.6|93286.8|93255.6|93209.9|93171|78
1648738960000|2022-03-31 15:02:40|93282.2|93257.2|93243.3|93193.3|93286.3|93257.2|93238.8|93193.3|76
1648738970000|2022-03-31 15:02:50|93242.4|93192.4|93268.6|93218.6|93268.6|93218.6|93228.5|93185.8|72
1648738980000|2022-03-31 15:03:00|93269.2|93219.2|93279.6|93229.6|93279.6|93229.6|93257.1|93207.1|75
1648738990000|2022-03-31 15:03:10|93279.7|93229.7|93269.1|93219.1|93283.7|93236|93261|93217.6|71
1648739000000|2022-03-31 15:03:20|93270.4|93220.4|93302|93252|93302.9|93260|93266.6|93220.4|71
1648739010000|2022-03-31 15:03:30|93299.9|93249.9|93271.8|93246.8|93300|93255.7|93271.8|93235.7|72
1648739020000|2022-03-31 15:03:40|93272|93247|93284.8|93259.8|93301.1|93263.9|93269.9|93235.3|69
1648739030000|2022-03-31 15:03:50|93286.4|93261.4|93273.6|93248.6|93288.4|93263.4|93272.1|93247.1|70
1648739040000|2022-03-31 15:04:00|93270.8|93245.8|93252.8|93227.8|93271.2|93246.2|93251.9|93226.9|71
1648739050000|2022-03-31 15:04:10|93252.5|93227.5|93255.7|93230.7|93255.7|93230.7|93243.6|93218.6|59
1648739060000|2022-03-31 15:04:20|93254|93229|93245.6|93220.6|93255|93230|93237.9|93212.9|67
1648739070000|2022-03-31 15:04:30|93245.5|93220.5|93248.5|93223.5|93255.6|93230.6|93242.2|93217.2|62
1648739080000|2022-03-31 15:04:40|93245.4|93220.4|93248.4|93223.4|93262.7|93225.5|93236.7|93198.3|67
1648739090000|2022-03-31 15:04:50|93249.2|93224.2|93285.2|93235.2|93285.2|93238.2|93242.9|93217.9|63
1648739100000|2022-03-31 15:05:00|93287.5|93237.5|93303.3|93253.3|93306.7|93256.7|93283.2|93233.2|72
1648739110000|2022-03-31 15:05:10|93304.6|93254.6|93298.3|93248.3|93306.3|93256.3|93292.5|93242.5|73
1648739120000|2022-03-31 15:05:20|93299.7|93249.7|93309.3|93259.3|93309.8|93271.8|93293.3|93243.3|70
1648739130000|2022-03-31 15:05:30|93308.5|93258.5|93310.3|93260.3|93314.5|93275.2|93291.3|93250.2|65
1648739140000|2022-03-31 15:05:40|93310.6|93260.6|93320.7|93270.7|93324.4|93274.4|93308.9|93258.9|62
1648739150000|2022-03-31 15:05:50|93320|93270|93319.7|93269.7|93327.5|93277.5|93316.1|93266.1|69
1648739160000|2022-03-31 15:06:00|93317.8|93267.8|93319.9|93269.9|93320.1|93277.7|93301.8|93258.1|64
1648739170000|2022-03-31 15:06:10|93320.1|93270.1|93295.7|93245.7|93321.3|93273.5|93294|93244|64
1648739180000|2022-03-31 15:06:20|93295.8|93245.8|93283.6|93233.6|93295.8|93245.8|93281|93231|64
1648739190000|2022-03-31 15:06:30|93283.7|93233.7|93284.5|93259.5|93285.3|93260.3|93265.6|93228.4|64
1648739200000|2022-03-31 15:06:40|93284.8|93259.8|93304.1|93254.1|93305.6|93267.6|93282.2|93246.5|73
1648739210000|2022-03-31 15:06:50|93304|93254|93297.2|93247.2|93306.8|93267.7|93282.1|93245.3|68
1648739220000|2022-03-31 15:07:00|93298|93248|93313.1|93263.1|93317.5|93273.8|93285.4|93246.6|66
1648739230000|2022-03-31 15:07:10|93313|93263|93301.3|93276.3|93313|93281.4|93299.9|93255.3|60
1648739240000|2022-03-31 15:07:20|93301.2|93276.2|93296.6|93246.6|93309.2|93279|93277.9|93242.4|70
1648739250000|2022-03-31 15:07:30|93296.5|93246.5|93287.4|93262.4|93311|93272.2|93286.5|93246.1|65
1648739260000|2022-03-31 15:07:40|93287.3|93262.3|93299.7|93274.7|93320.9|93282|93282.9|93257.9|69
1648739270000|2022-03-31 15:07:50|93299.6|93274.6|93327.7|93277.7|93329.3|93291.5|93294.7|93269.5|60
1648739280000|2022-03-31 15:08:00|93329.4|93279.4|93278.2|93228.2|93329.4|93291.8|93270.3|93228.2|70
1648739290000|2022-03-31 15:08:10|93279.2|93229.2|93292.3|93242.3|93292.3|93254.3|93263.5|93223.8|69
1648739300000|2022-03-31 15:08:20|93291.1|93241.1|93280.9|93255.9|93296.3|93262|93274.5|93236.8|65
1648739310000|2022-03-31 15:08:30|93280.2|93255.2|93272.1|93247.1|93282.8|93255.2|93264|93227.8|72
1648739320000|2022-03-31 15:08:40|93272.4|93247.4|93286.4|93236.4|93286.7|93247.6|93263.9|93236.4|60
1648739330000|2022-03-31 15:08:50|93286.6|93236.6|93289.3|93239.3|93299.8|93261.9|93277.1|93230.4|71
1648739340000|2022-03-31 15:09:00|93289.8|93239.8|93288.6|93238.6|93295.4|93258.6|93277|93236.7|63
1648739350000|2022-03-31 15:09:10|93288.5|93238.5|93283|93233|93292.9|93255.7|93273.2|93233|67
1648739360000|2022-03-31 15:09:20|93268.2|93243.2|93256.5|93231.5|93279.3|93243.4|93255.2|93222|65
1648739370000|2022-03-31 15:09:30|93255.9|93230.9|93257.9|93232.9|93259.4|93234.4|93251.6|93226.6|52
1648739380000|2022-03-31 15:09:40|93259.7|93234.7|93256.4|93231.4|93280.8|93244.6|93256.4|93219.7|65
1648739390000|2022-03-31 15:09:50|93256.2|93231.2|93264.9|93239.9|93271.2|93244.6|93254|93216.9|65
1648739400000|2022-03-31 15:10:00|93264.6|93239.6|93274.9|93249.9|93275.5|93250.5|93260.5|93235.5|68
1648739410000|2022-03-31 15:10:10|93274.4|93249.4|93275.1|93250.1|93282|93256.4|93257.8|93230.6|70
1648739420000|2022-03-31 15:10:20|93274.8|93249.8|93284.2|93234.2|93284.2|93249.8|93270.7|93233.4|49
1648739430000|2022-03-31 15:10:30|93284.4|93234.4|93289.3|93239.3|93290.9|93253.1|93275.2|93234.4|49
1648739440000|2022-03-31 15:10:40|93289.9|93239.9|93263.1|93238.1|93290.5|93251.9|93263.1|93228|50
1648739450000|2022-03-31 15:10:50|93263.5|93238.5|93266.1|93241.1|93280.3|93243.5|93262.8|93229.4|57
1648739460000|2022-03-31 15:11:00|93266.2|93241.2|93280|93230|93283.4|93246.6|93264|93227.1|64
1648739470000|2022-03-31 15:11:10|93280.1|93230.1|93277.5|93227.5|93280.5|93230.5|93277.4|93227.4|45
1648739480000|2022-03-31 15:11:20|93277.8|93227.8|93256.3|93231.3|93280.4|93235.5|93255.6|93227.3|49
1648739490000|2022-03-31 15:11:30|93256.8|93231.8|93255.9|93230.9|93258.6|93233.6|93254.4|93229.4|45
1648739500000|2022-03-31 15:11:40|93255.6|93230.6|93261.2|93236.2|93266.9|93241.9|93255.6|93230.6|55
1648739510000|2022-03-31 15:11:50|93260.4|93235.4|93264.9|93239.9|93265.7|93240.7|93259.8|93234.8|48
1648739520000|2022-03-31 15:12:00|93264.8|93239.8|93264.2|93239.2|93265.2|93240.2|93263.9|93238.9|36
1648739530000|2022-03-31 15:12:10|93264.4|93239.4|93264.1|93239.1|93264.9|93239.9|93259.4|93234.4|53
1648739540000|2022-03-31 15:12:20|93264.2|93239.2|93252.4|93227.4|93268.2|93243.2|93251.4|93226.4|54
1648739550000|2022-03-31 15:12:30|93252.5|93227.5|93259.5|93234.5|93259.5|93234.5|93251.8|93226.8|56
1648739560000|2022-03-31 15:12:40|93259.2|93234.2|93245.8|93220.8|93265.6|93234.2|93245.3|93215.6|64
1648739570000|2022-03-31 15:12:50|93245.7|93220.7|93254.8|93204.8|93261.6|93222.9|93238.2|93200.3|56
1648739580000|2022-03-31 15:13:00|93255.6|93205.6|93237.7|93212.7|93255.8|93217.8|93235.6|93200.3|44
1648739590000|2022-03-31 15:13:10|93237.4|93212.4|93241.5|93216.5|93257.6|93221.7|93237.4|93203.9|48
1648739600000|2022-03-31 15:13:20|93242.3|93217.3|93238.3|93213.3|93254.1|93217.3|93237.6|93200.4|51
1648739610000|2022-03-31 15:13:30|93251.4|93201.4|93235.3|93210.3|93251.4|93213.5|93228.6|93196.3|54
1648739620000|2022-03-31 15:13:40|93235.5|93210.5|93216.2|93191.2|93243.1|93212.7|93216.2|93191.2|56
1648739630000|2022-03-31 15:13:50|93215.1|93190.1|93218.3|93193.3|93221.5|93196.5|93204.7|93179.7|66
1648739640000|2022-03-31 15:14:00|93215.9|93190.9|93209.9|93184.9|93216.4|93191.4|93207.8|93182.8|55
1648739650000|2022-03-31 15:14:10|93210|93185|93211.8|93186.8|93222.5|93190.4|93207.4|93170.4|52
1648739660000|2022-03-31 15:14:20|93212.1|93187.1|93238.6|93188.6|93239.1|93203.9|93208.6|93183.6|51
1648739670000|2022-03-31 15:14:30|93239|93189|93244.9|93194.9|93249.4|93211.1|93232.3|93186.8|61
1648739680000|2022-03-31 15:14:40|93244.7|93194.7|93257|93207|93261.4|93223.1|93244.7|93194.7|69
1648739690000|2022-03-31 15:14:50|93257.3|93207.3|93250.7|93225.7|93260.6|93226.8|93248.9|93207.3|57
1648739700000|2022-03-31 15:15:00|93251|93226|93263.6|93238.6|93268.8|93243.8|93251|93214.7|60
1648739710000|2022-03-31 15:15:10|93263.1|93238.1|93281.6|93231.6|93282.3|93245.7|93259.7|93228|61
1648739720000|2022-03-31 15:15:20|93282|93232|93292.9|93242.9|93293.9|93249.6|93272|93230.7|56
1648739730000|2022-03-31 15:15:30|93291.5|93241.5|93290|93240|93293.8|93243.8|93285.7|93235.7|57
1648739740000|2022-03-31 15:15:40|93290.8|93240.8|93292.3|93242.3|93297.8|93247.8|93285.5|93235.5|66
1648739750000|2022-03-31 15:15:50|93292.7|93242.7|93282|93257|93301.3|93258.2|93271.5|93232.5|71
1648739760000|2022-03-31 15:16:00|93281.3|93256.3|93278.3|93253.3|93296.8|93257.4|93276.1|93239|67
1648739770000|2022-03-31 15:16:10|93278.5|93253.5|93274.8|93224.8|93286.9|93253.7|93269.9|93222.4|63
1648739780000|2022-03-31 15:16:20|93274.6|93224.6|93297|93247|93297.8|93259.9|93269.3|93222.2|62
1648739790000|2022-03-31 15:16:30|93296.8|93246.8|93272.9|93247.9|93297.1|93254.4|93272.2|93240.5|46
1648739800000|2022-03-31 15:16:40|93273.2|93248.2|93284.4|93234.4|93285.3|93248.5|93270.3|93230.3|55
1648739810000|2022-03-31 15:16:50|93284.5|93234.5|93297.3|93247.3|93298.6|93248.6|93284.5|93234.5|61
1648739820000|2022-03-31 15:17:00|93297.7|93247.7|93294.8|93244.8|93299|93249|93288.5|93238.5|63
1648739830000|2022-03-31 15:17:10|93296.8|93246.8|93303.1|93253.1|93303.6|93253.6|93293.7|93243.7|47
1648739840000|2022-03-31 15:17:20|93302.8|93252.8|93304.6|93254.6|93310.6|93272.6|93294.7|93248.3|55
1648739850000|2022-03-31 15:17:30|93304.7|93254.7|93291.8|93241.8|93304.7|93256.1|93279.2|93241.6|64
1648739860000|2022-03-31 15:17:40|93292.4|93242.4|93292.7|93242.7|93296.1|93246.1|93291.2|93241.2|50
1648739870000|2022-03-31 15:17:50|93291.9|93241.9|93290.8|93240.8|93293.4|93243.4|93286.6|93236.6|64
1648739880000|2022-03-31 15:18:00|93295.5|93245.5|93289.5|93239.5|93305.8|93255.8|93288.2|93238.2|67
1648739890000|2022-03-31 15:18:10|93289.2|93239.2|93285.9|93235.9|93290|93240|93283.2|93233.2|61
1648739900000|2022-03-31 15:18:20|93285.8|93235.8|93280.3|93255.3|93288.6|93256|93275.7|93230.3|59
1648739910000|2022-03-31 15:18:30|93291.5|93241.5|93315|93265|93315.2|93269.1|93288.4|93241.5|61
1648739920000|2022-03-31 15:18:40|93314.8|93264.8|93315.2|93265.2|93316.6|93266.6|93310.3|93260.3|51
1648739930000|2022-03-31 15:18:50|93315.5|93265.5|93294.8|93244.8|93316.6|93266.6|93280.7|93244.8|58
1648739940000|2022-03-31 15:19:00|93282|93257|93291.7|93241.7|93301.1|93260.3|93282|93240.4|70
1648739950000|2022-03-31 15:19:10|93292.1|93242.1|93281.7|93231.7|93292.1|93244.3|93265.5|93226.4|54
1648739960000|2022-03-31 15:19:20|93281.8|93231.8|93282.3|93232.3|93287.5|93248.8|93265.5|93228.1|53
1648739970000|2022-03-31 15:19:30|93282.5|93232.5|93283.1|93233.1|93286.8|93236.8|93281.4|93231.4|49
1648739980000|2022-03-31 15:19:40|93282.8|93232.8|93292.9|93242.9|93294.5|93244.5|93280.8|93230.8|58
1648739990000|2022-03-31 15:19:50|93293.2|93243.2|93342.9|93292.9|93342.9|93304.4|93293.2|93243.2|61
1648740000000|2022-03-31 15:20:00|93343.7|93293.7|93347.3|93297.3|93354.9|93318.2|93331.5|93293.1|71
1648740010000|2022-03-31 15:20:10|93347.6|93297.6|93362.8|93312.8|93364.9|93327.1|93340.2|93297.4|56
1648740020000|2022-03-31 15:20:20|93363|93313|93380.3|93330.3|93380.5|93335|93360|93312|55
1648740030000|2022-03-31 15:20:30|93380.4|93330.4|93387.2|93337.2|93388.3|93350.5|93369.8|93327.4|59
1648740040000|2022-03-31 15:20:40|93386.8|93336.8|93387.9|93337.9|93389.2|93340.3|93365.3|93326.9|60
1648740050000|2022-03-31 15:20:50|93388.1|93338.1|93384.9|93334.9|93388.1|93338.1|93382.3|93332.3|58
1648740060000|2022-03-31 15:21:00|93386.5|93336.5|93406.1|93356.1|93407.4|93365|93378|93335.2|57
1648740070000|2022-03-31 15:21:10|93406|93356|93405|93355|93409.9|93359.9|93401.5|93351.5|55
1648740080000|2022-03-31 15:21:20|93404.5|93354.5|93385.5|93335.5|93404.8|93354.8|93371.9|93334.7|60
1648740090000|2022-03-31 15:21:30|93385.8|93335.8|93372|93347|93389.1|93347.4|93371.2|93331.2|47
1648740100000|2022-03-31 15:21:40|93372.7|93347.7|93380.9|93330.9|93384.3|93347.7|93372.7|93329.8|41
1648740110000|2022-03-31 15:21:50|93380.3|93330.3|93387.5|93337.5|93388.6|93338.6|93380.3|93330.3|48
1648740120000|2022-03-31 15:22:00|93387.4|93337.4|93368.3|93343.3|93387.7|93344.6|93365.7|93327.3|44
1648740130000|2022-03-31 15:22:10|93369.4|93344.4|93384.2|93334.2|93384.6|93344.4|93365.9|93333.3|42
1648740140000|2022-03-31 15:22:20|93384.1|93334.1|93376.9|93326.9|93384.1|93334.1|93372.9|93322.9|60
1648740150000|2022-03-31 15:22:30|93376.8|93326.8|93369.5|93319.5|93380.1|93330.1|93369.4|93319.4|59
1648740160000|2022-03-31 15:22:40|93370.2|93320.2|93390.3|93340.3|93390.8|93346.6|93370|93320|53
1648740170000|2022-03-31 15:22:50|93390.1|93340.1|93393.6|93343.6|93395.4|93345.4|93388.8|93338.8|54
1648740180000|2022-03-31 15:23:00|93393.4|93343.4|93410.2|93360.2|93412.9|93362.9|93391.2|93341.2|72
1648740190000|2022-03-31 15:23:10|93411.4|93361.4|93424.8|93374.8|93426.1|93376.1|93411.4|93361.4|65
1648740200000|2022-03-31 15:23:20|93424.4|93374.4|93420.3|93370.3|93426.3|93376.3|93417.8|93367.8|48
1648740210000|2022-03-31 15:23:30|93418.1|93368.1|93416.9|93366.9|93418.1|93368.1|93411.8|93361.8|51
1648740220000|2022-03-31 15:23:40|93417.2|93367.2|93408.1|93358.1|93420|93370|93404.9|93354.9|62
1648740230000|2022-03-31 15:23:50|93407.7|93357.7|93413.7|93363.7|93415|93372.5|93397.5|93354.7|50
1648740240000|2022-03-31 15:24:00|93413.6|93363.6|93428|93378|93428|93385|93408.3|93363.6|46
1648740250000|2022-03-31 15:24:10|93428.1|93378.1|93424.7|93374.7|93429.1|93379.1|93424.4|93374.4|34
1648740260000|2022-03-31 15:24:20|93424.6|93374.6|93401.9|93376.9|93427.5|93378.1|93400.9|93363.2|58
1648740270000|2022-03-31 15:24:30|93402.1|93377.1|93409.4|93359.4|93419.8|93380.1|93402.1|93358.1|50
1648740280000|2022-03-31 15:24:40|93409.5|93359.5|93401.8|93351.8|93410.5|93360.5|93401.8|93351.8|47
1648740290000|2022-03-31 15:24:50|93401.9|93351.9|93396.4|93346.4|93401.9|93355|93372.5|93335.7|61
1648740300000|2022-03-31 15:25:00|93396.8|93346.8|93386.1|93336.1|93401.3|93351.3|93386.1|93336.1|66
1648740310000|2022-03-31 15:25:10|93386.2|93336.2|93391.7|93341.7|93398.2|93348.2|93386.2|93336.2|55
1648740320000|2022-03-31 15:25:20|93392.3|93342.3|93388.2|93338.2|93395.1|93345.1|93386.3|93336.3|55
1648740330000|2022-03-31 15:25:30|93387.7|93337.7|93401.3|93351.3|93403.4|93356.2|93377.7|93337.1|51
1648740340000|2022-03-31 15:25:40|93400.5|93350.5|93413.5|93363.5|93414.7|93369.5|93392.7|93350.5|63
1648740350000|2022-03-31 15:25:50|93413|93363|93426.2|93376.2|93428.7|93378.7|93411.3|93361.3|61
1648740360000|2022-03-31 15:26:00|93426.5|93376.5|93418|93368|93428.8|93378.8|93418|93368|50
1648740370000|2022-03-31 15:26:10|93418.2|93368.2|93406.9|93356.9|93419.5|93369.5|93406.1|93356.1|55
1648740380000|2022-03-31 15:26:20|93407|93357|93412.2|93362.2|93414.2|93364.2|93402.3|93352.3|59
1648740390000|2022-03-31 15:26:30|93399.6|93374.6|93403.6|93353.6|93413.7|93378.5|93398.8|93353.6|47
1648740400000|2022-03-31 15:26:40|93405.8|93355.8|93425.2|93375.2|93426.1|93376.1|93396.6|93355.5|61
1648740410000|2022-03-31 15:26:50|93428.1|93378.1|93392|93342|93428.5|93378.5|93381.5|93342|66
1648740420000|2022-03-31 15:27:00|93393.1|93343.1|93386.4|93336.4|93394.1|93344.1|93383.5|93333.5|47
1648740430000|2022-03-31 15:27:10|93386.2|93336.2|93378.4|93328.4|93388.4|93338.4|93376.5|93326.5|49
1648740440000|2022-03-31 15:27:20|93378.2|93328.2|93354.8|93329.8|93381.1|93332.8|93354.4|93315.5|46
1648740450000|2022-03-31 15:27:30|93355|93330|93361.6|93336.6|93363.1|93338.1|93354.5|93329.5|55
1648740460000|2022-03-31 15:27:40|93363.2|93338.2|93372.7|93347.7|93376.4|93351.4|93357.4|93332.4|62
1648740470000|2022-03-31 15:27:50|93372.9|93347.9|93380.5|93355.5|93395.9|93366.9|93372.6|93342.8|65
1648740480000|2022-03-31 15:28:00|93394.2|93344.2|93390.9|93365.9|93395.5|93365.9|93380.6|93344.2|63
1648740490000|2022-03-31 15:28:10|93391.2|93366.2|93378.1|93353.1|93394.1|93369.1|93378.1|93353.1|53
1648740500000|2022-03-31 15:28:20|93378.8|93353.8|93374.4|93349.4|93380.4|93355.4|93373.2|93348.2|46
1648740510000|2022-03-31 15:28:30|93374.5|93349.5|93373.2|93348.2|93377.9|93352.9|93369.5|93344.5|47
1648740520000|2022-03-31 15:28:40|93373|93348|93374.5|93349.5|93385.4|93360.4|93373|93348|57
1648740530000|2022-03-31 15:28:50|93376.2|93351.2|93383.2|93358.2|93395.7|93359.6|93374.5|93345.1|59
1648740540000|2022-03-31 15:29:00|93381.8|93356.8|93386.2|93361.2|93395.6|93370.6|93381.5|93356.5|46
1648740550000|2022-03-31 15:29:10|93386.3|93361.3|93381.5|93356.5|93386.4|93361.4|93375.6|93350.6|59
1648740560000|2022-03-31 15:29:20|93381.2|93356.2|93392.9|93367.9|93403.2|93367.9|93380.6|93352.7|54
1648740570000|2022-03-31 15:29:30|93394.1|93369.1|93396.3|93371.3|93397|93372|93392.1|93367.1|46
1648740580000|2022-03-31 15:29:40|93396|93371|93399.7|93374.7|93413.9|93378.2|93395.6|93363.7|38
1648740590000|2022-03-31 15:29:50|93400.6|93375.6|93401.6|93376.6|93417.1|93377.1|93393.7|93357.3|62
1648740600000|2022-03-31 15:30:00|93400|93375|93402.2|93352.2|93412|93376.3|93386.4|93348.3|63
1648740610000|2022-03-31 15:30:10|93402.1|93352.1|93427.7|93377.7|93430.7|93382.7|93394.1|93352|58
1648740620000|2022-03-31 15:30:20|93425.9|93375.9|93411.7|93386.7|93434.4|93386.7|93411.7|93374.2|63
1648740630000|2022-03-31 15:30:30|93411.3|93386.3|93422.5|93372.5|93423.3|93386.4|93400.6|93361.4|57
1648740640000|2022-03-31 15:30:40|93422.3|93372.3|93418.6|93368.6|93423.6|93373.6|93418.4|93368.4|42
1648740650000|2022-03-31 15:30:50|93418.2|93368.2|93419.1|93369.1|93423.4|93384|93406.2|93363.2|64
1648740660000|2022-03-31 15:31:00|93419.3|93369.3|93407.6|93382.6|93419.3|93383.9|93403.7|93368|44
1648740670000|2022-03-31 15:31:10|93407.5|93382.5|93413.1|93388.1|93423.3|93388.1|93404.2|93367.6|40
1648740680000|2022-03-31 15:31:20|93412|93387|93423.5|93373.5|93426|93389.2|93412|93370|28
1648740690000|2022-03-31 15:31:30|93424.2|93374.2|93449.5|93399.5|93449.5|93411.9|93406.2|93370|58
1648740700000|2022-03-31 15:31:40|93449.4|93399.4|93456.2|93406.2|93458.4|93423|93434.9|93395.3|59
1648740710000|2022-03-31 15:31:50|93456|93406|93449|93399|93456|93418.5|93435.9|93398.2|55
1648740720000|2022-03-31 15:32:00|93437.2|93412.2|93444.5|93394.5|93453.3|93415.7|93425.3|93393.3|53
1648740730000|2022-03-31 15:32:10|93444.3|93394.3|93434.1|93384.1|93447.2|93406.2|93430.4|93381.2|51
1648740740000|2022-03-31 15:32:20|93433.3|93383.3|93435.5|93385.5|93438.2|93398.2|93423|93380.8|51
1648740750000|2022-03-31 15:32:30|93435|93385|93436.4|93386.4|93441.8|93391.8|93435|93385|29
1648740760000|2022-03-31 15:32:40|93437|93387|93435.6|93385.6|93437.2|93387.2|93434.7|93384.7|29
1648740770000|2022-03-31 15:32:50|93435.2|93385.2|93436.7|93386.7|93437.7|93387.7|93434.2|93384.2|23
1648740780000|2022-03-31 15:33:00|93437.6|93387.6|93434.8|93384.8|93437.6|93387.6|93434.8|93384.8|38
1648740790000|2022-03-31 15:33:10|93434.6|93384.6|93441.4|93391.4|93441.4|93391.4|93434.5|93384.5|32
1648740800000|2022-03-31 15:33:20|93440.8|93390.8|93446|93396|93447.2|93408.1|93425|93390.8|34
1648740810000|2022-03-31 15:33:30|93445.9|93395.9|93448.6|93398.6|93453.6|93411.6|93433.7|93395.9|48
1648740820000|2022-03-31 15:33:40|93448.5|93398.5|93449.4|93399.4|93456.1|93417.5|93431.4|93390.6|60
1648740830000|2022-03-31 15:33:50|93449.8|93399.8|93444.5|93394.5|93454.9|93410.6|93427.4|93390.2|54
1648740840000|2022-03-31 15:34:00|93443.7|93393.7|93436.9|93386.9|93443.8|93398.8|93416.5|93383.9|52
1648740850000|2022-03-31 15:34:10|93436.5|93386.5|93417.4|93392.4|93436.5|93395.3|93409.3|93372.9|60
1648740860000|2022-03-31 15:34:20|93417.5|93392.5|93431.6|93381.6|93433|93392.8|93417.5|93378.9|41
1648740870000|2022-03-31 15:34:30|93431.7|93381.7|93427.3|93377.3|93433.9|93383.9|93427|93377|46
1648740880000|2022-03-31 15:34:40|93427.6|93377.6|93420|93395|93433.7|93398.6|93414.3|93377.1|42
1648740890000|2022-03-31 15:34:50|93422.2|93397.2|93427.7|93402.7|93431.5|93406.5|93422.2|93397.2|58
1648740900000|2022-03-31 15:35:00|93427.5|93402.5|93410.6|93385.6|93428.4|93403.4|93401.5|93376.5|65
1648740910000|2022-03-31 15:35:10|93411.6|93386.6|93409.1|93384.1|93421.2|93387.4|93402.7|93369.4|55
1648740920000|2022-03-31 15:35:20|93408.9|93383.9|93409.8|93384.8|93423.9|93388.4|93398.5|93373.5|49
1648740930000|2022-03-31 15:35:30|93409.6|93384.6|93431.3|93381.3|93434.8|93398.4|93409.6|93378.4|53
1648740940000|2022-03-31 15:35:40|93431.1|93381.1|93433.9|93383.9|93434.8|93393.2|93416|93376.8|51
1648740950000|2022-03-31 15:35:50|93434.4|93384.4|93435.2|93385.2|93437.4|93398|93420.7|93379|44
1648740960000|2022-03-31 15:36:00|93433.7|93383.7|93416.6|93391.6|93434|93393.8|93411|93373.3|53
1648740970000|2022-03-31 15:36:10|93417.1|93392.1|93433.5|93383.5|93435|93398.3|93416.3|93383|34
1648740980000|2022-03-31 15:36:20|93433.1|93383.1|93414.5|93389.5|93433.1|93399.5|93413.5|93382.1|43
1648740990000|2022-03-31 15:36:30|93414.2|93389.2|93406.5|93381.5|93422.9|93397.9|93405.5|93380.5|57
1648741000000|2022-03-31 15:36:40|93406.9|93381.9|93411.6|93361.6|93413.1|93381.9|93392.7|93354|56
1648741010000|2022-03-31 15:36:50|93412|93362|93397.8|93372.8|93414.1|93378.4|93393.3|93361|61
1648741020000|2022-03-31 15:37:00|93398.2|93373.2|93396.2|93371.2|93398.2|93373.2|93395.5|93370.5|47
1648741030000|2022-03-31 15:37:10|93396.5|93371.5|93402.4|93377.4|93422.3|93379.1|93396.2|93360.6|42
1648741040000|2022-03-31 15:37:20|93401.5|93376.5|93402.1|93377.1|93404.9|93379.9|93398.9|93373.9|43
1648741050000|2022-03-31 15:37:30|93401.3|93376.3|93408.8|93383.8|93409.4|93384.4|93397.5|93372.5|51
1648741060000|2022-03-31 15:37:40|93408.4|93383.4|93399.5|93374.5|93414|93385.7|93395.8|93358.9|51
1648741070000|2022-03-31 15:37:50|93399.4|93374.4|93395|93370|93402.8|93377.8|93389.1|93364.1|45
1648741080000|2022-03-31 15:38:00|93396|93371|93392.3|93367.3|93401.2|93376.2|93389.9|93364.9|59
1648741090000|2022-03-31 15:38:10|93392.8|93367.8|93389.9|93364.9|93394.2|93369.2|93386.3|93361.3|56
1648741100000|2022-03-31 15:38:20|93391.2|93366.2|93390.5|93365.5|93392.6|93367.6|93389|93364|57
1648741110000|2022-03-31 15:38:30|93390.9|93365.9|93376.6|93351.6|93391.7|93366.7|93375.7|93350.7|55
1648741120000|2022-03-31 15:38:40|93376.5|93351.5|93381.7|93356.7|93382.3|93357.3|93374|93349|39
1648741130000|2022-03-31 15:38:50|93381.6|93356.6|93390.4|93365.4|93391.9|93366.9|93381.3|93356.3|54
1648741140000|2022-03-31 15:39:00|93390.7|93365.7|93394.4|93369.4|93413.4|93371.9|93389.2|93360.9|45
1648741150000|2022-03-31 15:39:10|93395.1|93370.1|93397.9|93372.9|93411.3|93374.6|93393.6|93361.1|32
1648741160000|2022-03-31 15:39:20|93396.6|93371.6|93407.5|93382.5|93408|93383|93396.6|93371.6|41
1648741170000|2022-03-31 15:39:30|93408.1|93383.1|93407.9|93382.9|93409.2|93384.2|93406.7|93381.7|31
1648741180000|2022-03-31 15:39:40|93407.5|93382.5|93415.9|93390.9|93415.9|93390.9|93407.4|93382.4|38
1648741190000|2022-03-31 15:39:50|93415.5|93390.5|93408.8|93383.8|93418.5|93393.5|93407.7|93382.7|47
1648741200000|2022-03-31 15:40:00|93408.5|93383.5|93410.8|93385.8|93414.4|93389.4|93408.5|93383.5|36
1648741210000|2022-03-31 15:40:10|93410.1|93385.1|93411.7|93386.7|93411.9|93386.9|93409|93384|30
1648741220000|2022-03-31 15:40:20|93411.4|93386.4|93408.2|93383.2|93412|93387|93403.4|93378.4|44
1648741230000|2022-03-31 15:40:30|93408|93383|93408.1|93383.1|93409.1|93384.1|93404.9|93379.9|35
1648741240000|2022-03-31 15:40:40|93408.3|93383.3|93409.1|93384.1|93410.9|93385.9|93404.4|93379.4|56
1648741250000|2022-03-31 15:40:50|93408.5|93383.5|93411.2|93386.2|93413.6|93388.6|93403.9|93378.9|42
1648741260000|2022-03-31 15:41:00|93411|93386|93397.9|93372.9|93414|93389|93397.9|93372.9|49
1648741270000|2022-03-31 15:41:10|93397.7|93372.7|93398.4|93373.4|93401.4|93376.4|93395.8|93370.8|48
1648741280000|2022-03-31 15:41:20|93398.3|93373.3|93426.8|93376.8|93428.6|93380.3|93396|93363.4|53
1648741290000|2022-03-31 15:41:30|93414.5|93389.5|93428.3|93403.3|93441|93403.3|93414.5|93385.3|61
1648741300000|2022-03-31 15:41:40|93428.4|93403.4|93428.6|93403.6|93432.4|93407.4|93426.1|93401.1|47
1648741310000|2022-03-31 15:41:50|93429.2|93404.2|93437.2|93412.2|93451.9|93414.3|93428.6|93392.5|50
1648741320000|2022-03-31 15:42:00|93437.8|93412.8|93440.9|93415.9|93444.7|93419.7|93436.3|93411.3|50
1648741330000|2022-03-31 15:42:10|93441.5|93416.5|93453.5|93428.5|93460.4|93435.4|93441.1|93416.1|54
1648741340000|2022-03-31 15:42:20|93454.3|93429.3|93453.3|93428.3|93457.5|93432.5|93452.1|93427.1|42
1648741350000|2022-03-31 15:42:30|93455.2|93430.2|93455.1|93430.1|93457.3|93432.3|93452.3|93427.3|38
1648741360000|2022-03-31 15:42:40|93452.3|93427.3|93447.3|93422.3|93456.6|93431.6|93447.3|93422.3|46
1648741370000|2022-03-31 15:42:50|93447.1|93422.1|93445.7|93420.7|93459.9|93422.1|93445|93407.1|42
1648741380000|2022-03-31 15:43:00|93446.9|93421.9|93448|93423|93449.3|93424.3|93444.2|93419.2|47
1648741390000|2022-03-31 15:43:10|93447.6|93422.6|93446.2|93421.2|93448.4|93423.4|93445.5|93420.5|29
1648741400000|2022-03-31 15:43:20|93446.8|93421.8|93446.9|93421.9|93446.9|93421.9|93442.8|93417.8|43
1648741410000|2022-03-31 15:43:30|93447.1|93422.1|93448.6|93423.6|93449.5|93424.5|93446.1|93421.1|28
1648741420000|2022-03-31 15:43:40|93447.6|93422.6|93447.8|93422.8|93463.1|93429.3|93446.6|93409.7|41
1648741430000|2022-03-31 15:43:50|93449.2|93424.2|93452.6|93427.6|93453.8|93428.8|93448.2|93423.2|40
1648741440000|2022-03-31 15:44:00|93452.9|93427.9|93450.1|93425.1|93452.9|93427.9|93445.1|93420.1|45
1648741450000|2022-03-31 15:44:10|93450.2|93425.2|93456.5|93431.5|93468.5|93433.9|93447.4|93416.5|47
1648741460000|2022-03-31 15:44:20|93460.1|93435.1|93458.1|93433.1|93461|93436|93456.5|93431.5|54
1648741470000|2022-03-31 15:44:30|93459|93434|93455.5|93430.5|93459|93434|93451.1|93426.1|62
1648741480000|2022-03-31 15:44:40|93455.2|93430.2|93456.4|93431.4|93460.1|93435.1|93454|93429|48
1648741490000|2022-03-31 15:44:50|93455.9|93430.9|93456|93431|93459.4|93434.4|93455.6|93430.6|43
1648741500000|2022-03-31 15:45:00|93455.7|93430.7|93447.6|93422.6|93455.8|93430.8|93447.6|93422.6|45
1648741510000|2022-03-31 15:45:10|93447.7|93422.7|93445.5|93420.5|93450.5|93425.5|93441|93416|56
1648741520000|2022-03-31 15:45:20|93445.6|93420.6|93444.9|93419.9|93446|93421|93441.4|93416.4|46
1648741530000|2022-03-31 15:45:30|93445.6|93420.6|93440.3|93415.3|93445.6|93420.6|93439.8|93414.8|52
1648741540000|2022-03-31 15:45:40|93441|93416|93433.4|93408.4|93444.4|93419.4|93433|93408|60
1648741550000|2022-03-31 15:45:50|93433.8|93408.8|93435.1|93410.1|93436.3|93411.3|93431.4|93406.4|39
1648741560000|2022-03-31 15:46:00|93435.2|93410.2|93426.8|93401.8|93436.4|93411.4|93425.1|93400.1|46
1648741570000|2022-03-31 15:46:10|93426.3|93401.3|93420.7|93395.7|93426.3|93401.3|93419.6|93394.6|33
1648741580000|2022-03-31 15:46:20|93421.1|93396.1|93421.7|93396.7|93425.6|93400.6|93417.2|93392.2|37
1648741590000|2022-03-31 15:46:30|93420.8|93395.8|93416.5|93391.5|93420.8|93395.8|93413.5|93388.5|53
1648741600000|2022-03-31 15:46:40|93417.1|93392.1|93437.2|93412.2|93447.3|93413.3|93414.3|93389.3|58
1648741610000|2022-03-31 15:46:50|93436.4|93411.4|93441.3|93416.3|93453.2|93418.7|93436.4|93398|41
1648741620000|2022-03-31 15:47:00|93441.4|93416.4|93436.4|93411.4|93443.1|93418.1|93435|93410|39
1648741630000|2022-03-31 15:47:10|93437.2|93412.2|93448.5|93398.5|93450.7|93415.9|93434.4|93396.6|49
1648741640000|2022-03-31 15:47:20|93448.6|93398.6|93447.3|93397.3|93452.8|93413.2|93435.3|93397.2|47
1648741650000|2022-03-31 15:47:30|93447.8|93397.8|93452.1|93402.1|93454.1|93416.2|93439.8|93393.8|55
1648741660000|2022-03-31 15:47:40|93454.6|93404.6|93470.9|93420.9|93470.9|93426|93437.9|93402.1|55
1648741670000|2022-03-31 15:47:50|93469|93419|93477.4|93427.4|93479.7|93436.4|93461.4|93416.1|47
1648741680000|2022-03-31 15:48:00|93477.8|93427.8|93503.1|93453.1|93505.2|93455.2|93477.8|93427.8|65
1648741690000|2022-03-31 15:48:10|93504.2|93454.2|93509.4|93459.4|93509.6|93459.6|93503.9|93453.9|56
1648741700000|2022-03-31 15:48:20|93507.7|93457.7|93505.4|93480.4|93516.1|93481.2|93498.3|93456.2|46
1648741710000|2022-03-31 15:48:30|93515.6|93465.6|93521.9|93471.9|93521.9|93479.1|93504.1|93464.7|50
1648741720000|2022-03-31 15:48:40|93521.8|93471.8|93533.8|93483.8|93543.1|93499.5|93511.3|93470.5|65
1648741730000|2022-03-31 15:48:50|93535.6|93485.6|93530.6|93480.6|93535.6|93485.6|93528.9|93478.9|57
1648741740000|2022-03-31 15:49:00|93530.9|93480.9|93527.2|93477.2|93533.9|93486.8|93510.5|93472.8|54
1648741750000|2022-03-31 15:49:10|93526.8|93476.8|93524.9|93474.9|93526.8|93476.8|93523|93473|46
1648741760000|2022-03-31 15:49:20|93525|93475|93526.1|93476.1|93528.1|93485.6|93510.2|93470.8|48
1648741770000|2022-03-31 15:49:30|93526.6|93476.6|93531.5|93481.5|93532.5|93482.5|93524.4|93474.4|45
1648741780000|2022-03-31 15:49:40|93528.8|93478.8|93527.3|93477.3|93532.2|93482.2|93527.3|93477.3|49
1648741790000|2022-03-31 15:49:50|93528.3|93478.3|93531.3|93481.3|93533.1|93495.4|93520.2|93476.4|59
1648741800000|2022-03-31 15:50:00|93530.9|93480.9|93529.5|93479.5|93531.6|93481.6|93529.1|93479.1|35
1648741810000|2022-03-31 15:50:10|93529.3|93479.3|93516.5|93491.5|93529.8|93491.5|93505|93468.4|49
1648741820000|2022-03-31 15:50:20|93512.5|93487.5|93509.3|93484.3|93515.2|93490.2|93505.6|93480.6|51
1648741830000|2022-03-31 15:50:30|93509.5|93484.5|93513.6|93488.6|93527.1|93489.9|93506.5|93476.7|47
1648741840000|2022-03-31 15:50:40|93514.1|93489.1|93522.8|93497.8|93525|93500|93514.1|93489.1|50
1648741850000|2022-03-31 15:50:50|93523|93498|93513.7|93488.7|93523.4|93498.4|93513.7|93488.7|50
1648741860000|2022-03-31 15:51:00|93514|93489|93499.2|93474.2|93527.3|93489|93498.9|93463.8|60
1648741870000|2022-03-31 15:51:10|93499.1|93474.1|93487.2|93462.2|93513.4|93476.4|93485|93458.9|53
1648741880000|2022-03-31 15:51:20|93487.7|93462.7|93482.8|93457.8|93487.8|93462.8|93481.8|93456.8|57
1648741890000|2022-03-31 15:51:30|93482.7|93457.7|93481.7|93456.7|93483.5|93458.5|93477.9|93452.9|42
1648741900000|2022-03-31 15:51:40|93481.4|93456.4|93485.2|93460.2|93485.7|93460.7|93481.1|93456.1|25
1648741910000|2022-03-31 15:51:50|93484.7|93459.7|93482.3|93457.3|93485.8|93460.8|93481.9|93456.9|45
1648741920000|2022-03-31 15:52:00|93482.6|93457.6|93482.9|93457.9|93484.2|93459.2|93478.5|93453.5|53
1648741930000|2022-03-31 15:52:10|93483|93458|93483.5|93458.5|93488.9|93463.9|93481.3|93456.3|40
1648741940000|2022-03-31 15:52:20|93484.4|93459.4|93486.1|93461.1|93490.1|93465.1|93478.5|93453.5|64
1648741950000|2022-03-31 15:52:30|93486.4|93461.4|93483.4|93458.4|93487.9|93462.9|93483.4|93458.4|38
1648741960000|2022-03-31 15:52:40|93483.3|93458.3|93480.8|93455.8|93483.7|93458.7|93478.5|93453.5|42
1648741970000|2022-03-31 15:52:50|93480.7|93455.7|93485|93460|93485.5|93460.5|93480.2|93455.2|38
1648741980000|2022-03-31 15:53:00|93485.1|93460.1|93495.7|93470.7|93498.1|93473.1|93483.9|93458.9|61
1648741990000|2022-03-31 15:53:10|93497.3|93472.3|93500.9|93475.9|93501.7|93476.7|93496.8|93471.8|54
1648742000000|2022-03-31 15:53:20|93501.4|93476.4|93514.9|93464.9|93516.3|93478|93497|93456.1|63
1648742010000|2022-03-31 15:53:30|93517.2|93467.2|93508.8|93458.8|93519.9|93478.2|93491.4|93453|56
1648742020000|2022-03-31 15:53:40|93508.4|93458.4|93517.6|93467.6|93517.6|93480.4|93498.6|93456.5|56
1648742030000|2022-03-31 15:53:50|93519|93469|93505|93480|93520.8|93484.1|93504.4|93466.2|58
1648742040000|2022-03-31 15:54:00|93505.8|93480.8|93500.9|93475.9|93516.9|93481|93500.4|93466.9|39
1648742050000|2022-03-31 15:54:10|93501.1|93476.1|93503.3|93478.3|93516.7|93479.5|93499.8|93465.6|39
1648742060000|2022-03-31 15:54:20|93502.8|93477.8|93503.6|93478.6|93515.8|93479.1|93501.7|93465.2|33
1648742070000|2022-03-31 15:54:30|93503.9|93478.9|93514.6|93464.6|93515.8|93480.2|93501.7|93464.4|27
1648742080000|2022-03-31 15:54:40|93514.8|93464.8|93516.3|93466.3|93518.5|93468.5|93514.5|93464.5|27
1648742090000|2022-03-31 15:54:50|93516.8|93466.8|93507.9|93482.9|93517.6|93482.9|93505.9|93466|31
1648742100000|2022-03-31 15:55:00|93508.2|93483.2|93507.8|93482.8|93508.7|93483.7|93507|93482|39
1648742110000|2022-03-31 15:55:10|93507.7|93482.7|93506.1|93481.1|93515.1|93490.1|93505|93480|57
1648742120000|2022-03-31 15:55:20|93506|93481|93506.8|93481.8|93506.8|93481.8|93503.5|93478.5|40
1648742130000|2022-03-31 15:55:30|93506.9|93481.9|93509|93484|93510.2|93485.2|93506.9|93481.9|35
1648742140000|2022-03-31 15:55:40|93508.6|93483.6|93518.2|93468.2|93523.8|93484.8|93504.6|93467.7|44
1648742150000|2022-03-31 15:55:50|93518.6|93468.6|93521.1|93471.1|93521.8|93483.5|93504.7|93466.4|41
1648742160000|2022-03-31 15:56:00|93521|93471|93519.1|93469.1|93521.9|93471.9|93518.9|93468.9|37
1648742170000|2022-03-31 15:56:10|93518.9|93468.9|93511.3|93461.3|93518.9|93479.2|93500.2|93461.3|49
1648742180000|2022-03-31 15:56:20|93510.3|93460.3|93495.6|93470.6|93510.9|93475.7|93494.3|93457.4|42
1648742190000|2022-03-31 15:56:30|93495.8|93470.8|93509.7|93459.7|93511.6|93470.8|93495.8|93458.2|39
1648742200000|2022-03-31 15:56:40|93509.6|93459.6|93506.6|93456.6|93510.3|93460.3|93505|93455|37
1648742210000|2022-03-31 15:56:50|93506.3|93456.3|93513.8|93463.8|93514.1|93476.5|93498.6|93456|50
1648742220000|2022-03-31 15:57:00|93513.7|93463.7|93511.3|93461.3|93517.1|93467.1|93509.9|93459.9|45
1648742230000|2022-03-31 15:57:10|93511.9|93461.9|93517.6|93492.6|93530.2|93492.6|93503|93461.9|54
1648742240000|2022-03-31 15:57:20|93515.3|93490.3|93527.4|93477.4|93534.3|93494.1|93514|93477.4|55
1648742250000|2022-03-31 15:57:30|93527.7|93477.7|93532.1|93482.1|93540.1|93501|93514.4|93476.4|57
1648742260000|2022-03-31 15:57:40|93532.2|93482.2|93518.4|93468.4|93532.3|93486.7|93508.8|93467.4|49
1648742270000|2022-03-31 15:57:50|93518.9|93468.9|93523.8|93473.8|93524.1|93485.1|93507.7|93467.4|49
1648742280000|2022-03-31 15:58:00|93522.6|93472.6|93527.5|93502.5|93540.9|93502.7|93510.6|93471.4|52
1648742290000|2022-03-31 15:58:10|93527.7|93502.7|93545.4|93495.4|93547.9|93510.2|93526.6|93491.4|55
1648742300000|2022-03-31 15:58:20|93546.6|93496.6|93533.2|93483.2|93552|93510.5|93518.5|93483.2|63
1648742310000|2022-03-31 15:58:30|93533.3|93483.3|93516.3|93491.3|93537.7|93500.6|93514.6|93481.8|54
1648742320000|2022-03-31 15:58:40|93513.9|93488.9|93507.6|93457.6|93529.2|93490.3|93492.6|93456|59
1648742330000|2022-03-31 15:58:50|93508.6|93458.6|93476.2|93451.2|93508.6|93472.6|93475|93448.9|62
1648742340000|2022-03-31 15:59:00|93476.4|93451.4|93468|93418|93481.9|93452.7|93457.5|93417.8|65
1648742350000|2022-03-31 15:59:10|93467.9|93417.9|93459.2|93434.2|93471.2|93434.2|93451.4|93417.9|43
1648742360000|2022-03-31 15:59:20|93458.9|93433.9|93451|93426|93465.5|93440.5|93451|93414.4|59
1648742370000|2022-03-31 15:59:30|93451.5|93426.5|93452.6|93427.6|93458.5|93433.5|93448.8|93423.8|54
1648742380000|2022-03-31 15:59:40|93452.1|93427.1|93457.9|93432.9|93458.5|93433.5|93447.1|93422.1|50
1648742390000|2022-03-31 15:59:50|93458|93433|93470|93445|93470|93445|93456.3|93431.3|39
1648742400000|2022-03-31 16:00:00|93479.7|93429.7|93476.1|93426.1|93480.6|93430.6|93474.4|93424.4|65
1648742410000|2022-03-31 16:00:10|93475.9|93425.9|93480.1|93430.1|93482.8|93432.8|93473.6|93423.6|56
1648742420000|2022-03-31 16:00:20|93480|93430|93479.7|93429.7|93482.7|93432.7|93478.5|93428.5|49
1648742430000|2022-03-31 16:00:30|93480|93430|93485|93435|93487|93437|93480|93430|54
1648742440000|2022-03-31 16:00:40|93484.8|93434.8|93492.4|93442.4|93493.9|93443.9|93484.7|93434.7|63
1648742450000|2022-03-31 16:00:50|93493.6|93443.6|93487.4|93437.4|93493.6|93443.6|93485.7|93435.7|43
1648742460000|2022-03-31 16:01:00|93487.1|93437.1|93494.1|93444.1|93494.7|93444.7|93481.6|93431.6|61
1648742470000|2022-03-31 16:01:10|93493.3|93443.3|93493.5|93443.5|93494.8|93444.8|93491.5|93441.5|52
1648742480000|2022-03-31 16:01:20|93492.5|93442.5|93495.1|93445.1|93495.4|93445.4|93491.5|93441.5|40
1648742490000|2022-03-31 16:01:30|93495.5|93445.5|93497|93447|93498.1|93448.1|93493.6|93443.6|41
1648742500000|2022-03-31 16:01:40|93496.8|93446.8|93495.5|93445.5|93502.6|93452.6|93495.5|93445.5|54
1648742510000|2022-03-31 16:01:50|93494.8|93444.8|93505.5|93455.5|93507.2|93457.2|93493.9|93443.9|69
1648742520000|2022-03-31 16:02:00|93505.6|93455.6|93506.8|93456.8|93510.4|93460.4|93505.6|93455.6|51
1648742530000|2022-03-31 16:02:10|93507|93457|93528.6|93478.6|93531.8|93481.8|93504.3|93454.3|61
1648742540000|2022-03-31 16:02:20|93529.1|93479.1|93530.9|93480.9|93531|93481|93528.8|93478.8|38
1648742550000|2022-03-31 16:02:30|93521.9|93471.9|93521.9|93471.9|93529.4|93479.4|93518.1|93468.1|62
1648742560000|2022-03-31 16:02:40|93522|93472|93518.2|93468.2|93522.4|93472.4|93518.2|93468.2|48
1648742570000|2022-03-31 16:02:50|93517.7|93467.7|93518.2|93468.2|93523.5|93473.5|93517.1|93467.1|40
1648742580000|2022-03-31 16:03:00|93518.1|93468.1|93525.3|93475.3|93525.3|93475.3|93518.1|93468.1|56
1648742590000|2022-03-31 16:03:10|93525|93475|93523|93473|93526.2|93476.2|93522.3|93472.3|42
1648742600000|2022-03-31 16:03:20|93522.9|93472.9|93522.3|93472.3|93526.5|93476.5|93518.5|93468.5|45
1648742610000|2022-03-31 16:03:30|93525.4|93475.4|93524.5|93474.5|93527.3|93477.3|93524.5|93474.5|37
1648742620000|2022-03-31 16:03:40|93524|93474|93527.5|93477.5|93528.2|93478.2|93523.6|93473.6|40
1648742630000|2022-03-31 16:03:50|93526.3|93476.3|93524.1|93474.1|93527.6|93477.6|93524.1|93474.1|39
1648742640000|2022-03-31 16:04:00|93524.2|93474.2|93529.3|93479.3|93532.2|93487|93510.3|93471.5|55
1648742650000|2022-03-31 16:04:10|93529.8|93479.8|93529.4|93479.4|93529.8|93479.8|93528.7|93478.7|36
1648742660000|2022-03-31 16:04:20|93529.5|93479.5|93522.9|93472.9|93531.2|93481.2|93522.9|93472.9|32
1648742670000|2022-03-31 16:04:30|93522.8|93472.8|93525.9|93475.9|93529|93479|93522.7|93472.7|53
1648742680000|2022-03-31 16:04:40|93526.3|93476.3|93529.3|93479.3|93529.6|93479.6|93526.1|93476.1|32
1648742690000|2022-03-31 16:04:50|93529.8|93479.8|93528.8|93478.8|93530.2|93480.2|93528.2|93478.2|31
1648742700000|2022-03-31 16:05:00|93528.7|93478.7|93530.8|93480.8|93530.9|93480.9|93528.7|93478.7|29
1648742710000|2022-03-31 16:05:10|93529.3|93479.3|93532.1|93482.1|93532.1|93482.1|93527.9|93477.9|34
1648742720000|2022-03-31 16:05:20|93533.2|93483.2|93535.2|93485.2|93536.6|93486.6|93531.4|93481.4|48
1648742730000|2022-03-31 16:05:30|93535.1|93485.1|93528.3|93478.3|93537.2|93487.2|93528|93478|42
1648742740000|2022-03-31 16:05:40|93528.7|93478.7|93534.5|93484.5|93535.5|93485.5|93524.8|93474.8|44
1648742750000|2022-03-31 16:05:50|93532.1|93482.1|93533.9|93483.9|93534|93497.3|93520.6|93482|38
1648742760000|2022-03-31 16:06:00|93533.8|93483.8|93528.8|93478.8|93534.1|93484.1|93528.7|93478.7|42
1648742770000|2022-03-31 16:06:10|93529|93479|93536.2|93486.2|93537.3|93497.4|93521.3|93479|42
1648742780000|2022-03-31 16:06:20|93536.3|93486.3|93525|93500|93536.8|93500.3|93524.2|93486.2|29
1648742790000|2022-03-31 16:06:30|93525.2|93500.2|93540.9|93515.9|93540.9|93515.9|93524.9|93499.9|32
1648742800000|2022-03-31 16:06:40|93540.4|93515.4|93551.8|93501.8|93551.8|93516.6|93537.7|93498.3|47
1648742810000|2022-03-31 16:06:50|93552.1|93502.1|93549.5|93499.5|93552.7|93502.7|93549.5|93499.5|35
1648742820000|2022-03-31 16:07:00|93549.7|93499.7|93528.8|93503.8|93549.8|93507.3|93526|93494.5|43
1648742830000|2022-03-31 16:07:10|93531.3|93506.3|93532.2|93507.2|93533.6|93508.6|93530.8|93505.8|30
1648742840000|2022-03-31 16:07:20|93532.3|93507.3|93544.6|93494.6|93545.1|93508.2|93532.3|93493.3|30
1648742850000|2022-03-31 16:07:30|93544.9|93494.9|93551.6|93501.6|93552.4|93502.4|93544.6|93494.6|50
1648742860000|2022-03-31 16:07:40|93551.3|93501.3|93545.9|93495.9|93552.5|93502.5|93543.8|93493.8|44
1648742870000|2022-03-31 16:07:50|93546.3|93496.3|93546.5|93496.5|93548|93498|93545.4|93495.4|32
1648742880000|2022-03-31 16:08:00|93546.4|93496.4|93536.8|93511.8|93551|93511.8|93536.4|93496.4|43
1648742890000|2022-03-31 16:08:10|93536.9|93511.9|93552.5|93502.5|93554.6|93512|93536.8|93501.2|42
1648742900000|2022-03-31 16:08:20|93552.7|93502.7|93553|93503|93563.9|93523.8|93548.2|93502.6|53
1648742910000|2022-03-31 16:08:30|93553.1|93503.1|93555.9|93505.9|93562.4|93512.4|93553.1|93503.1|52
1648742920000|2022-03-31 16:08:40|93555.5|93505.5|93551|93501|93557.1|93507.1|93549.5|93499.5|48
1648742930000|2022-03-31 16:08:50|93553.8|93503.8|93554.8|93504.8|93555|93505|93551.4|93501.4|40
1648742940000|2022-03-31 16:09:00|93554.4|93504.4|93553.4|93503.4|93555.6|93505.6|93546.7|93496.7|40
1648742950000|2022-03-31 16:09:10|93552.2|93502.2|93556.2|93506.2|93558.9|93508.9|93551.7|93501.7|53
1648742960000|2022-03-31 16:09:20|93555|93505|93563.9|93513.9|93565|93515|93554.5|93504.5|43
1648742970000|2022-03-31 16:09:30|93564.2|93514.2|93564.3|93514.3|93566.1|93516.1|93562.8|93512.8|32
1648742980000|2022-03-31 16:09:40|93564.4|93514.4|93562.8|93512.8|93566.1|93516.1|93562.8|93512.8|39
1648742990000|2022-03-31 16:09:50|93563.6|93513.6|93582.4|93532.4|93582.4|93541.7|93563.6|93513.6|65
1648743000000|2022-03-31 16:10:00|93582.1|93532.1|93583.2|93533.2|93588|93538|93578.5|93528.5|63
1648743010000|2022-03-31 16:10:10|93582.9|93532.9|93575|93525|93584.2|93541.5|93561.4|93524.6|62
1648743020000|2022-03-31 16:10:20|93576.3|93526.3|93584.3|93534.3|93585.3|93535.3|93576|93526|44
1648743030000|2022-03-31 16:10:30|93584.6|93534.6|93587.5|93537.5|93592.1|93542.1|93581.8|93531.8|46
1648743040000|2022-03-31 16:10:40|93587.6|93537.6|93576.2|93551.2|93589|93551.6|93567.2|93530|67
1648743050000|2022-03-31 16:10:50|93576|93551|93591.5|93541.5|93592.4|93554.7|93575.6|93541.2|56
1648743060000|2022-03-31 16:11:00|93591.4|93541.4|93576.3|93551.3|93597.5|93554.1|93574.9|93541.1|53
1648743070000|2022-03-31 16:11:10|93577.1|93552.1|93591.6|93541.6|93591.7|93552.1|93576.6|93538.2|44
1648743080000|2022-03-31 16:11:20|93591.8|93541.8|93591.1|93541.1|93591.9|93541.9|93589.3|93539.3|28
1648743090000|2022-03-31 16:11:30|93578.4|93553.4|93578.3|93553.3|93578.8|93553.8|93578|93553|26
1648743100000|2022-03-31 16:11:40|93578.6|93553.6|93578.8|93553.8|93579.1|93554.1|93576.8|93551.8|37
1648743110000|2022-03-31 16:11:50|93578.7|93553.7|93576.9|93551.9|93579.2|93554.2|93576.9|93551.9|19
1648743120000|2022-03-31 16:12:00|93577.1|93552.1|93571.1|93521.1|93577.7|93552.7|93556.6|93518.4|50
1648743130000|2022-03-31 16:12:10|93571|93521|93568.1|93518.1|93571.3|93521.3|93567.7|93517.7|34
1648743140000|2022-03-31 16:12:20|93569.1|93519.1|93569.2|93519.2|93569.6|93519.6|93568.7|93518.7|25
1648743150000|2022-03-31 16:12:30|93569.3|93519.3|93565.1|93515.1|93569.3|93519.3|93564.2|93514.2|32
1648743160000|2022-03-31 16:12:40|93564.9|93514.9|93564.9|93514.9|93565.4|93515.4|93559.2|93509.2|42
1648743170000|2022-03-31 16:12:50|93565.2|93515.2|93559.4|93509.4|93565.2|93515.2|93559.2|93509.2|41
1648743180000|2022-03-31 16:13:00|93560.2|93510.2|93564.2|93514.2|93568.4|93518.4|93559.9|93509.9|53
1648743190000|2022-03-31 16:13:10|93564.3|93514.3|93572|93522|93574.7|93524.7|93564.3|93514.3|48
1648743200000|2022-03-31 16:13:20|93571.3|93521.3|93586.5|93536.5|93589|93539|93571.3|93521.3|62
1648743210000|2022-03-31 16:13:30|93586.2|93536.2|93578.9|93528.9|93589|93539|93578.7|93528.7|44
1648743220000|2022-03-31 16:13:40|93579.1|93529.1|93579.3|93529.3|93580|93530|93577.9|93527.9|33
1648743230000|2022-03-31 16:13:50|93579.4|93529.4|93580.4|93530.4|93580.4|93530.4|93572.1|93522.1|43
1648743240000|2022-03-31 16:14:00|93580.3|93530.3|93578.6|93528.6|93581.7|93531.7|93578.1|93528.1|35
1648743250000|2022-03-31 16:14:10|93578.4|93528.4|93579.5|93529.5|93583.4|93533.4|93578.2|93528.2|43
1648743260000|2022-03-31 16:14:20|93580.4|93530.4|93582.7|93532.7|93585.5|93535.5|93573|93523|56
1648743270000|2022-03-31 16:14:30|93582.8|93532.8|93574.8|93524.8|93582.8|93532.8|93573.4|93523.4|47
1648743280000|2022-03-31 16:14:40|93574.5|93524.5|93575.3|93525.3|93577.6|93527.6|93571.4|93521.4|34
1648743290000|2022-03-31 16:14:50|93575.2|93525.2|93577.8|93527.8|93579.9|93529.9|93574.1|93524.1|40
1648743300000|2022-03-31 16:15:00|93577.6|93527.6|93582.2|93532.2|93585|93535|93576.6|93526.6|55
1648743310000|2022-03-31 16:15:10|93581.8|93531.8|93578.5|93528.5|93582.8|93532.8|93578.1|93528.1|38
1648743320000|2022-03-31 16:15:20|93578.8|93528.8|93573.2|93523.2|93579.9|93529.9|93571.2|93521.2|43
1648743330000|2022-03-31 16:15:30|93572.3|93522.3|93574.1|93524.1|93576.3|93526.3|93570.4|93520.4|35
1648743340000|2022-03-31 16:15:40|93574.2|93524.2|93571.9|93521.9|93576|93526|93566.2|93516.2|42
1648743350000|2022-03-31 16:15:50|93572|93522|93541.9|93491.9|93572|93522|93540.3|93490.3|51
1648743360000|2022-03-31 16:16:00|93543.4|93493.4|93548.5|93498.5|93553.3|93503.3|93541.5|93491.5|54
1648743370000|2022-03-31 16:16:10|93548.9|93498.9|93555.1|93505.1|93556|93506|93534.4|93484.4|63
1648743380000|2022-03-31 16:16:20|93555.5|93505.5|93571.5|93521.5|93572.1|93522.1|93554.5|93504.5|58
1648743390000|2022-03-31 16:16:30|93571.3|93521.3|93575|93525|93576.1|93526.1|93570.1|93520.1|47
1648743400000|2022-03-31 16:16:40|93574.9|93524.9|93582.1|93532.1|93583.5|93533.5|93574.6|93524.6|56
1648743410000|2022-03-31 16:16:50|93582.2|93532.2|93581.8|93531.8|93585|93535|93576.3|93526.3|55
1648743420000|2022-03-31 16:17:00|93581.3|93531.3|93587.7|93537.7|93587.7|93537.7|93579.8|93529.8|49
1648743430000|2022-03-31 16:17:10|93587.6|93537.6|93586.6|93536.6|93588.4|93538.4|93584.1|93534.1|40
1648743440000|2022-03-31 16:17:20|93587.3|93537.3|93581.3|93531.3|93587.8|93537.8|93567.9|93517.9|66
1648743450000|2022-03-31 16:17:30|93581.2|93531.2|93581.2|93531.2|93581.2|93531.2|93565|93515|61
1648743460000|2022-03-31 16:17:40|93579.8|93529.8|93578.7|93528.7|93584.8|93534.8|93557.7|93522.1|60
1648743470000|2022-03-31 16:17:50|93579|93529|93565.5|93515.5|93580.9|93530.9|93549.5|93514.5|62
1648743480000|2022-03-31 16:18:00|93563.4|93513.4|93573.4|93523.4|93573.4|93523.4|93560.7|93510.7|64
1648743490000|2022-03-31 16:18:10|93572.4|93522.4|93577.5|93527.5|93581|93531|93568.6|93518.6|57
1648743500000|2022-03-31 16:18:20|93578|93528|93578.9|93528.9|93582.6|93532.6|93569.8|93519.8|57
1648743510000|2022-03-31 16:18:30|93579.6|93529.6|93581.6|93531.6|93582.3|93532.3|93577.5|93527.5|37
1648743520000|2022-03-31 16:18:40|93581.5|93531.5|93583.8|93533.8|93587.6|93537.6|93580.3|93530.3|46
1648743530000|2022-03-31 16:18:50|93583.6|93533.6|93582.5|93532.5|93587.3|93537.3|93576.4|93526.4|50
1648743540000|2022-03-31 16:19:00|93581.4|93531.4|93581.9|93531.9|93589.5|93539.5|93581.1|93531.1|59
1648743550000|2022-03-31 16:19:10|93582|93532|93581.5|93531.5|93582.4|93532.4|93578.4|93528.4|46
1648743560000|2022-03-31 16:19:20|93581.3|93531.3|93573.7|93523.7|93583.2|93533.2|93572|93522|50
1648743570000|2022-03-31 16:19:30|93573.8|93523.8|93575.9|93525.9|93577.1|93527.1|93573|93523|41
1648743580000|2022-03-31 16:19:40|93575.8|93525.8|93579.4|93529.4|93582.3|93532.3|93575.8|93525.8|47
1648743590000|2022-03-31 16:19:50|93579.6|93529.6|93583.5|93533.5|93584.2|93534.2|93578.5|93528.5|33
1648743600000|2022-03-31 16:20:00|93582.7|93532.7|93579.5|93529.5|93582.8|93532.8|93579.5|93529.5|30
1648743610000|2022-03-31 16:20:10|93579.6|93529.6|93578.7|93528.7|93581.8|93531.8|93578.5|93528.5|26
1648743620000|2022-03-31 16:20:20|93579.1|93529.1|93577.8|93527.8|93584.7|93534.7|93576.9|93526.9|43
1648743630000|2022-03-31 16:20:30|93577.9|93527.9|93580.5|93530.5|93580.6|93530.6|93577.1|93527.1|29
1648743640000|2022-03-31 16:20:40|93580.6|93530.6|93575.5|93525.5|93581.9|93531.9|93573.9|93523.9|39
1648743650000|2022-03-31 16:20:50|93576.1|93526.1|93580.3|93530.3|93585.2|93535.2|93576.1|93526.1|42
1648743660000|2022-03-31 16:21:00|93580.9|93530.9|93583.8|93533.8|93583.9|93533.9|93578.4|93528.4|48
1648743670000|2022-03-31 16:21:10|93583.3|93533.3|93581.2|93531.2|93583.9|93533.9|93580.9|93530.9|29
1648743680000|2022-03-31 16:21:20|93581.8|93531.8|93579.5|93529.5|93581.8|93531.8|93574.5|93524.5|37
1648743690000|2022-03-31 16:21:30|93577.7|93527.7|93576.4|93526.4|93577.9|93527.9|93574|93524|40
1648743700000|2022-03-31 16:21:40|93576.5|93526.5|93586.2|93536.2|93586.3|93536.3|93575.2|93525.2|47
1648743710000|2022-03-31 16:21:50|93586.1|93536.1|93579.8|93529.8|93586.2|93536.2|93576.4|93526.4|32
1648743720000|2022-03-31 16:22:00|93579.9|93529.9|93572.4|93522.4|93580.5|93530.5|93572.3|93522.3|32
1648743730000|2022-03-31 16:22:10|93572.8|93522.8|93572.2|93522.2|93574.5|93524.5|93571.7|93521.7|33
1648743740000|2022-03-31 16:22:20|93572.7|93522.7|93566.5|93516.5|93572.7|93522.7|93566.5|93516.5|41
1648743750000|2022-03-31 16:22:30|93566.4|93516.4|93569|93519|93570|93520|93566.4|93516.4|45
1648743760000|2022-03-31 16:22:40|93568.8|93518.8|93561.1|93511.1|93569.1|93519.1|93560.4|93510.4|45
1648743770000|2022-03-31 16:22:50|93561.9|93511.9|93559.3|93509.3|93562.9|93512.9|93557.4|93507.4|40
1648743780000|2022-03-31 16:23:00|93559.7|93509.7|93555.7|93505.7|93559.7|93509.7|93554.1|93504.1|48
1648743790000|2022-03-31 16:23:10|93555.8|93505.8|93540.5|93490.5|93556|93512.1|93533.7|93488.2|49
1648743800000|2022-03-31 16:23:20|93540.6|93490.6|93540.1|93490.1|93542.9|93492.9|93539.6|93489.6|35
1648743810000|2022-03-31 16:23:30|93540.5|93490.5|93540.1|93490.1|93540.9|93490.9|93537.3|93487.3|37
1648743820000|2022-03-31 16:23:40|93540|93490|93551.1|93501.1|93551.2|93501.2|93540|93490|35
1648743830000|2022-03-31 16:23:50|93551.2|93501.2|93545|93495|93551.2|93501.2|93541.3|93491.3|57
1648743840000|2022-03-31 16:24:00|93544.7|93494.7|93549.8|93499.8|93550.8|93500.8|93544.7|93494.7|53
1648743850000|2022-03-31 16:24:10|93549.7|93499.7|93553.1|93503.1|93553.1|93503.1|93547.5|93497.5|50
1648743860000|2022-03-31 16:24:20|93552.9|93502.9|93563.9|93513.9|93563.9|93513.9|93551.5|93501.5|46
1648743870000|2022-03-31 16:24:30|93562|93512|93567.4|93517.4|93567.4|93517.4|93560.9|93510.9|43
1648743880000|2022-03-31 16:24:40|93566.8|93516.8|93567.4|93517.4|93568.2|93518.2|93560.8|93510.8|40
1648743890000|2022-03-31 16:24:50|93566.8|93516.8|93574.5|93524.5|93579.2|93529.2|93566.8|93516.8|65
1648743900000|2022-03-31 16:25:00|93576.5|93526.5|93562.4|93512.4|93576.5|93526.5|93548.7|93498.7|57
1648743910000|2022-03-31 16:25:10|93564.5|93514.5|93538.7|93488.7|93579.3|93529.3|93529.8|93488.7|61
1648743920000|2022-03-31 16:25:20|93539.7|93489.7|93565.4|93515.4|93568.5|93518.5|93538.2|93488.2|54
1648743930000|2022-03-31 16:25:30|93566|93516|93560.4|93510.4|93567.7|93517.7|93558.6|93508.6|45
1648743940000|2022-03-31 16:25:40|93560.5|93510.5|93564.6|93514.6|93569|93519|93556.1|93506.1|59
1648743950000|2022-03-31 16:25:50|93564.3|93514.3|93559.2|93509.2|93566.7|93516.7|93558.1|93508.1|43
1648743960000|2022-03-31 16:26:00|93559.3|93509.3|93558.9|93508.9|93561.3|93511.3|93557.5|93507.5|43
1648743970000|2022-03-31 16:26:10|93559.4|93509.4|93563.9|93513.9|93564.8|93514.8|93559.4|93509.4|46
1648743980000|2022-03-31 16:26:20|93563.8|93513.8|93564.8|93514.8|93565.7|93515.7|93562.7|93512.7|41
1648743990000|2022-03-31 16:26:30|93564.2|93514.2|93565.5|93515.5|93569.8|93519.8|93564.2|93514.2|66
1648744000000|2022-03-31 16:26:40|93565.9|93515.9|93567.6|93517.6|93570|93520|93565.6|93515.6|64
1648744010000|2022-03-31 16:26:50|93567.5|93517.5|93575|93525|93575|93525|93565.9|93515.9|42
1648744020000|2022-03-31 16:27:00|93570.5|93520.5|93573.9|93523.9|93574.3|93524.3|93566.7|93516.7|72
1648744030000|2022-03-31 16:27:10|93573.4|93523.4|93563.5|93538.5|93575.5|93539|93561.2|93519.7|77
1648744040000|2022-03-31 16:27:20|93561.4|93536.4|93557.9|93532.9|93561.8|93536.8|93556.9|93531.9|74
1648744050000|2022-03-31 16:27:30|93558.7|93533.7|93571.3|93521.3|93572.6|93535.1|93557.7|93520.4|75
1648744060000|2022-03-31 16:27:40|93570.7|93520.7|93559.5|93534.5|93572.4|93536.2|93558.4|93519|52
1648744070000|2022-03-31 16:27:50|93559.3|93534.3|93573.9|93523.9|93575.6|93534.8|93559.1|93519.5|69
1648744080000|2022-03-31 16:28:00|93574.1|93524.1|93578.5|93528.5|93578.5|93528.5|93570.9|93520.9|66
1648744090000|2022-03-31 16:28:10|93578.1|93528.1|93569.8|93544.8|93579.3|93546.9|93565.3|93523.5|76
1648744100000|2022-03-31 16:28:20|93570.1|93545.1|93588.4|93538.4|93589.1|93548.8|93566.4|93536.2|54
1648744110000|2022-03-31 16:28:30|93588.3|93538.3|93588.2|93538.2|93588.5|93538.5|93586.2|93536.2|25
1648744120000|2022-03-31 16:28:40|93588.9|93538.9|93598.2|93548.2|93598.5|93548.5|93588.5|93538.5|38
1648744130000|2022-03-31 16:28:50|93598.1|93548.1|93602.9|93552.9|93603.2|93553.2|93597.7|93547.7|29
1648744140000|2022-03-31 16:29:00|93603|93553|93606.8|93556.8|93612.5|93574.5|93599.5|93551.7|54
1648744150000|2022-03-31 16:29:10|93606.3|93556.3|93598.5|93548.5|93607.5|93557.5|93598.4|93548.4|42
1648744160000|2022-03-31 16:29:20|93599.3|93549.3|93604.2|93554.2|93604.2|93554.2|93596.6|93546.6|38
1648744170000|2022-03-31 16:29:30|93601.5|93551.5|93604.5|93554.5|93604.8|93554.8|93601.3|93551.3|35
1648744180000|2022-03-31 16:29:40|93604.4|93554.4|93602.1|93552.1|93604.4|93554.4|93598.6|93548.6|43
1648744190000|2022-03-31 16:29:50|93602.3|93552.3|93602|93552|93603|93553|93601.2|93551.2|25
1648744200000|2022-03-31 16:30:00|93603.2|93553.2|93576.1|93551.1|93604.3|93554.3|93575.8|93540.1|61
1648744210000|2022-03-31 16:30:10|93576.2|93551.2|93579.5|93529.5|93588.8|93551.5|93576.2|93528.8|50
1648744220000|2022-03-31 16:30:20|93577.9|93527.9|93579.9|93529.9|93581.9|93531.9|93577.9|93527.9|42
1648744230000|2022-03-31 16:30:30|93580.1|93530.1|93581.9|93531.9|93584|93534|93577.8|93527.8|38
1648744240000|2022-03-31 16:30:40|93581.8|93531.8|93582.3|93532.3|93582.8|93532.8|93580.1|93530.1|32
1648744250000|2022-03-31 16:30:50|93582.6|93532.6|93582.6|93532.6|93583.6|93533.6|93580.2|93530.2|47
1648744260000|2022-03-31 16:31:00|93582.1|93532.1|93571.7|93521.7|93582.7|93532.7|93571.5|93521.5|45
1648744270000|2022-03-31 16:31:10|93571.8|93521.8|93572.9|93522.9|93574.9|93524.9|93571.3|93521.3|38
1648744280000|2022-03-31 16:31:20|93573.3|93523.3|93581|93531|93581.5|93543.9|93567.2|93520.3|47
1648744290000|2022-03-31 16:31:30|93581.1|93531.1|93585.6|93535.6|93585.6|93535.6|93580.3|93530.3|32
1648744300000|2022-03-31 16:31:40|93585.5|93535.5|93590.1|93540.1|93590.7|93540.7|93585.5|93535.5|39
1648744310000|2022-03-31 16:31:50|93591.3|93541.3|93588.3|93538.3|93591.4|93541.4|93587.9|93537.9|36
1648744320000|2022-03-31 16:32:00|93588.2|93538.2|93588.8|93538.8|93590.3|93540.3|93587.9|93537.9|31
1648744330000|2022-03-31 16:32:10|93588.3|93538.3|93586.5|93536.5|93589.6|93539.6|93586.1|93536.1|43
1648744340000|2022-03-31 16:32:20|93586.9|93536.9|93585.5|93535.5|93586.9|93536.9|93584|93534|38
1648744350000|2022-03-31 16:32:30|93585.4|93535.4|93583.2|93533.2|93586.1|93536.1|93583.2|93533.2|25
1648744360000|2022-03-31 16:32:40|93583.4|93533.4|93587.8|93537.8|93587.8|93537.8|93581.6|93531.6|40
1648744370000|2022-03-31 16:32:50|93587.7|93537.7|93587|93537|93587.7|93537.7|93586.2|93536.2|28
1648744380000|2022-03-31 16:33:00|93586.8|93536.8|93585.7|93535.7|93587.2|93537.2|93585.7|93535.7|20
1648744390000|2022-03-31 16:33:10|93586|93536|93584.3|93534.3|93586.2|93543.5|93568.5|93532.8|23
1648744400000|2022-03-31 16:33:20|93583.5|93533.5|93597.7|93547.7|93597.7|93547.7|93583.5|93533.5|36
1648744410000|2022-03-31 16:33:30|93597.5|93547.5|93605.7|93555.7|93606|93556|93596.3|93546.3|45
1648744420000|2022-03-31 16:33:40|93605.8|93555.8|93615.3|93565.3|93623.5|93567.3|93605.6|93552.7|43
1648744430000|2022-03-31 16:33:50|93614.9|93564.9|93615.5|93565.5|93618.8|93568.8|93614|93564|40
1648744440000|2022-03-31 16:34:00|93615.6|93565.6|93617.5|93567.5|93618.5|93568.5|93615.3|93565.3|42
1648744450000|2022-03-31 16:34:10|93617.2|93567.2|93614.7|93564.7|93618.5|93568.5|93614.1|93564.1|35
1648744460000|2022-03-31 16:34:20|93615.9|93565.9|93619.5|93569.5|93621.2|93571.2|93615.9|93565.9|37
1648744470000|2022-03-31 16:34:30|93617.7|93567.7|93611.6|93561.6|93618.3|93568.3|93609.6|93559.6|47
1648744480000|2022-03-31 16:34:40|93611.7|93561.7|93607.3|93557.3|93612.8|93562.8|93607.3|93557.3|38
1648744490000|2022-03-31 16:34:50|93607.1|93557.1|93609.9|93559.9|93609.9|93559.9|93606.7|93556.7|34
1648744500000|2022-03-31 16:35:00|93609|93559|93607.1|93557.1|93610.8|93560.8|93606.7|93556.7|50
1648744510000|2022-03-31 16:35:10|93607.2|93557.2|93607.2|93557.2|93609.8|93559.8|93606.1|93556.1|48
1648744520000|2022-03-31 16:35:20|93607.3|93557.3|93605|93555|93607.4|93557.4|93604.2|93554.2|34
1648744530000|2022-03-31 16:35:30|93605.4|93555.4|93608.5|93558.5|93608.6|93558.6|93604.5|93554.5|46
1648744540000|2022-03-31 16:35:40|93608.9|93558.9|93613|93563|93614.5|93564.5|93608.3|93558.3|43
1648744550000|2022-03-31 16:35:50|93613.2|93563.2|93627.9|93577.9|93628.9|93578.9|93613.2|93563.2|42
1648744560000|2022-03-31 16:36:00|93628.9|93578.9|93628.6|93578.6|93629.6|93579.6|93625.7|93575.7|46
1648744570000|2022-03-31 16:36:10|93628.4|93578.4|93631|93581|93631.1|93581.1|93623.9|93573.9|40
1648744580000|2022-03-31 16:36:20|93630.8|93580.8|93626.6|93576.6|93631.4|93581.4|93626.6|93576.6|33
1648744590000|2022-03-31 16:36:30|93625.5|93575.5|93635.2|93585.2|93635.2|93585.2|93625.5|93575.5|49
1648744600000|2022-03-31 16:36:40|93633.8|93583.8|93629.5|93579.5|93634.7|93584.7|93627.4|93577.4|49
1648744610000|2022-03-31 16:36:50|93629.4|93579.4|93631.4|93581.4|93633.1|93583.1|93628.2|93578.2|48
1648744620000|2022-03-31 16:37:00|93630.8|93580.8|93627.3|93577.3|93634|93584|93626.2|93576.2|61
1648744630000|2022-03-31 16:37:10|93627.2|93577.2|93623.7|93573.7|93631.4|93581.4|93618.4|93568.4|55
1648744640000|2022-03-31 16:37:20|93624.5|93574.5|93624.1|93574.1|93626.2|93576.2|93618.4|93568.4|47
1648744650000|2022-03-31 16:37:30|93623|93573|93623.8|93573.8|93624.2|93574.2|93620.9|93570.9|22
1648744660000|2022-03-31 16:37:40|93623.9|93573.9|93623|93573|93626.4|93576.4|93621.6|93571.6|30
1648744670000|2022-03-31 16:37:50|93623.5|93573.5|93626.5|93576.5|93626.7|93576.7|93621.3|93571.3|47
1648744680000|2022-03-31 16:38:00|93626.6|93576.6|93624.5|93574.5|93630.7|93580.7|93622.9|93572.9|51
1648744690000|2022-03-31 16:38:10|93624.6|93574.6|93618.8|93568.8|93626.1|93576.1|93617.4|93567.4|56
1648744700000|2022-03-31 16:38:20|93616.3|93566.3|93615.1|93565.1|93618.7|93568.7|93614.8|93564.8|37
1648744710000|2022-03-31 16:38:30|93615.4|93565.4|93620.8|93570.8|93621.2|93571.2|93613.5|93563.5|50
1648744720000|2022-03-31 16:38:40|93620.9|93570.9|93621.5|93571.5|93624.6|93574.6|93620.3|93570.3|28
1648744730000|2022-03-31 16:38:50|93621.4|93571.4|93622.7|93572.7|93623.5|93573.5|93620.6|93570.6|30
1648744740000|2022-03-31 16:39:00|93622.6|93572.6|93616.1|93566.1|93623.3|93573.3|93614.2|93564.2|57
1648744750000|2022-03-31 16:39:10|93617.7|93567.7|93615.5|93565.5|93618|93568|93614.2|93564.2|48
1648744760000|2022-03-31 16:39:20|93615.8|93565.8|93616.4|93566.4|93618|93568|93615.5|93565.5|40
1648744770000|2022-03-31 16:39:30|93616.3|93566.3|93617|93567|93618.5|93568.5|93616.3|93566.3|27
1648744780000|2022-03-31 16:39:40|93617.3|93567.3|93617.3|93567.3|93617.6|93567.6|93615.9|93565.9|32
1648744790000|2022-03-31 16:39:50|93617.5|93567.5|93617.2|93567.2|93617.9|93567.9|93617.2|93567.2|25
1648744800000|2022-03-31 16:40:00|93617.5|93567.5|93616.8|93566.8|93617.9|93567.9|93616.6|93566.6|37
1648744810000|2022-03-31 16:40:10|93616.5|93566.5|93617.5|93567.5|93617.7|93567.7|93616.5|93566.5|21
1648744820000|2022-03-31 16:40:20|93617.6|93567.6|93617.9|93567.9|93618.7|93568.7|93616.5|93566.5|27
1648744830000|2022-03-31 16:40:30|93617.7|93567.7|93614.1|93564.1|93618.4|93568.4|93611.5|93561.5|24
1648744840000|2022-03-31 16:40:40|93613.9|93563.9|93605.6|93555.6|93613.9|93563.9|93605.6|93555.6|31
1648744850000|2022-03-31 16:40:50|93605.4|93555.4|93580.9|93530.9|93606.4|93556.4|93580.9|93530.9|34
1648744860000|2022-03-31 16:41:00|93581.1|93531.1|93592.8|93542.8|93593.2|93543.2|93581.1|93531.1|61
1648744870000|2022-03-31 16:41:10|93595.3|93545.3|93593.6|93543.6|93600.5|93550.5|93588.7|93538.7|53
1648744880000|2022-03-31 16:41:20|93594|93544|93591.6|93541.6|93596.4|93546.4|93570.9|93520.9|67
1648744890000|2022-03-31 16:41:30|93590.6|93540.6|93572.9|93522.9|93591|93541|93563.5|93520.3|73
1648744900000|2022-03-31 16:41:40|93572.8|93522.8|93583.7|93533.7|93583.7|93533.7|93570.9|93520.9|61
1648744910000|2022-03-31 16:41:50|93583.2|93533.2|93594.7|93544.7|93596.9|93546.9|93582.3|93532.3|50
1648744920000|2022-03-31 16:42:00|93594.4|93544.4|93596.4|93546.4|93596.9|93546.9|93592.1|93542.1|47
1648744930000|2022-03-31 16:42:10|93599.2|93549.2|93609.9|93559.9|93610.5|93560.5|93598.9|93548.9|56
1648744940000|2022-03-31 16:42:20|93611.1|93561.1|93613|93563|93614.9|93564.9|93608.6|93558.6|58
1648744950000|2022-03-31 16:42:30|93612.8|93562.8|93612.5|93562.5|93613.3|93563.3|93609.6|93559.6|50
1648744960000|2022-03-31 16:42:40|93612.8|93562.8|93621.9|93571.9|93626.3|93576.3|93612.8|93562.8|59
1648744970000|2022-03-31 16:42:50|93622.3|93572.3|93613.2|93563.2|93623.2|93573.2|93613.2|93563.2|51
1648744980000|2022-03-31 16:43:00|93612.5|93562.5|93617.6|93567.6|93617.6|93567.6|93611.5|93561.5|44
1648744990000|2022-03-31 16:43:10|93617.5|93567.5|93617.7|93567.7|93617.9|93567.9|93617.4|93567.4|24
1648745000000|2022-03-31 16:43:20|93617.8|93567.8|93620.4|93570.4|93620.4|93570.4|93616.5|93566.5|31
1648745010000|2022-03-31 16:43:30|93620.3|93570.3|93616|93566|93621.1|93571.1|93615|93565|42
1648745020000|2022-03-31 16:43:40|93616.4|93566.4|93617.7|93567.7|93618.7|93568.7|93615.6|93565.6|43
1648745030000|2022-03-31 16:43:50|93617.8|93567.8|93619.3|93569.3|93619.8|93569.8|93615.8|93565.8|36
1648745040000|2022-03-31 16:44:00|93617.4|93567.4|93617.5|93567.5|93617.7|93567.7|93615.6|93565.6|27
1648745050000|2022-03-31 16:44:10|93617.8|93567.8|93616|93566|93619.9|93569.9|93611.4|93561.4|46
1648745060000|2022-03-31 16:44:20|93616.2|93566.2|93609.1|93559.1|93616.2|93566.2|93607.5|93557.5|47
1648745070000|2022-03-31 16:44:30|93609.2|93559.2|93610.4|93560.4|93610.4|93560.4|93605.5|93555.5|37
1648745080000|2022-03-31 16:44:40|93610.2|93560.2|93610|93560|93610.7|93560.7|93609.4|93559.4|41
1648745090000|2022-03-31 16:44:50|93609.8|93559.8|93596.5|93546.5|93609.8|93559.8|93595.1|93545.1|43
1648745100000|2022-03-31 16:45:00|93596.7|93546.7|93604.9|93554.9|93605.2|93555.2|93596.7|93546.7|54
1648745110000|2022-03-31 16:45:10|93604.8|93554.8|93599.1|93549.1|93607.3|93557.3|93598.8|93548.8|42
1648745120000|2022-03-31 16:45:20|93599.2|93549.2|93589|93539|93600.4|93550.4|93588.9|93538.9|54
1648745130000|2022-03-31 16:45:30|93588.9|93538.9|93578.3|93528.3|93589.1|93539.1|93577.3|93527.3|49
1648745140000|2022-03-31 16:45:40|93578.5|93528.5|93579.2|93529.2|93581|93531|93576.4|93526.4|58
1648745150000|2022-03-31 16:45:50|93579.1|93529.1|93577.7|93527.7|93580.2|93530.2|93574.3|93524.3|42
1648745160000|2022-03-31 16:46:00|93577.5|93527.5|93575.3|93525.3|93578.2|93528.2|93574.6|93524.6|45
1648745170000|2022-03-31 16:46:10|93574.7|93524.7|93576.9|93526.9|93577.6|93527.6|93573.9|93523.9|42
1648745180000|2022-03-31 16:46:20|93575.4|93525.4|93572|93522|93576|93526|93571.9|93521.9|32
1648745190000|2022-03-31 16:46:30|93571.9|93521.9|93569.7|93519.7|93571.9|93521.9|93569|93519|17
1648745200000|2022-03-31 16:46:40|93569.5|93519.5|93571.9|93521.9|93574.2|93524.2|93569.5|93519.5|31
1648745210000|2022-03-31 16:46:50|93571.8|93521.8|93580.2|93530.2|93581.2|93531.2|93571.8|93521.8|41
1648745220000|2022-03-31 16:47:00|93579.4|93529.4|93582.3|93532.3|93582.3|93532.3|93578.6|93528.6|25
1648745230000|2022-03-31 16:47:10|93581.7|93531.7|93583.6|93533.6|93586.3|93536.3|93580.4|93530.4|21
1648745240000|2022-03-31 16:47:20|93584.3|93534.3|93584.4|93534.4|93586.6|93536.6|93581|93531|34
1648745250000|2022-03-31 16:47:30|93584.2|93534.2|93578.9|93528.9|93584.2|93534.2|93577|93527|41
1648745260000|2022-03-31 16:47:40|93577.7|93527.7|93578|93528|93579.2|93529.2|93576.6|93526.6|35
1648745270000|2022-03-31 16:47:50|93578.2|93528.2|93587.1|93537.1|93587.8|93537.8|93577.9|93527.9|47
1648745280000|2022-03-31 16:48:00|93586.9|93536.9|93584.5|93534.5|93587.1|93537.1|93584.2|93534.2|24
1648745290000|2022-03-31 16:48:10|93584.4|93534.4|93585.5|93535.5|93588.5|93538.5|93584.3|93534.3|32
1648745300000|2022-03-31 16:48:20|93585.7|93535.7|93583.7|93533.7|93590|93540|93583.7|93533.7|46
1648745310000|2022-03-31 16:48:30|93582.5|93532.5|93577.7|93527.7|93584.6|93534.6|93577.3|93527.3|58
1648745320000|2022-03-31 16:48:40|93577.8|93527.8|93577.7|93527.7|93581|93531|93574.2|93524.2|48
1648745330000|2022-03-31 16:48:50|93577.6|93527.6|93582.4|93532.4|93583.6|93533.6|93573.4|93523.4|50
1648745340000|2022-03-31 16:49:00|93582.5|93532.5|93591|93541|93594.3|93544.3|93582.2|93532.2|47
1648745350000|2022-03-31 16:49:10|93591.8|93541.8|93595.2|93545.2|93598.7|93548.7|93588.7|93538.7|46
1648745360000|2022-03-31 16:49:20|93594.4|93544.4|93588.5|93538.5|93594.4|93544.4|93587.3|93537.3|43
1648745370000|2022-03-31 16:49:30|93588.4|93538.4|93588.3|93538.3|93591|93541|93587.9|93537.9|34
1648745380000|2022-03-31 16:49:40|93587.8|93537.8|93592.9|93542.9|93593.3|93543.3|93587.8|93537.8|30
1648745390000|2022-03-31 16:49:50|93591.4|93541.4|93592.7|93542.7|93593.9|93543.9|93590|93540|34
1648745400000|2022-03-31 16:50:00|93592.8|93542.8|93593.9|93543.9|93595.1|93545.1|93592.6|93542.6|31
1648745410000|2022-03-31 16:50:10|93594|93544|93594.4|93544.4|93595.5|93545.5|93592|93542|34
1648745420000|2022-03-31 16:50:20|93594.6|93544.6|93587.2|93537.2|93594.9|93544.9|93587.1|93537.1|43
1648745430000|2022-03-31 16:50:30|93587.6|93537.6|93584|93534|93589.4|93539.4|93583.1|93533.1|43
1648745440000|2022-03-31 16:50:40|93583.8|93533.8|93584.4|93534.4|93597.1|93535.6|93583.4|93521.3|37
1648745450000|2022-03-31 16:50:50|93584.5|93534.5|93582|93532|93585.4|93535.4|93578.4|93528.4|46
1648745460000|2022-03-31 16:51:00|93581.4|93531.4|93571.3|93521.3|93581.7|93531.7|93571.3|93521.3|40
1648745470000|2022-03-31 16:51:10|93574|93524|93582.9|93532.9|93584.3|93534.3|93573.1|93523.1|53
1648745480000|2022-03-31 16:51:20|93582.7|93532.7|93585.4|93535.4|93586|93536|93578.5|93528.5|38
1648745490000|2022-03-31 16:51:30|93585.5|93535.5|93585.1|93535.1|93587.6|93537.6|93583.4|93533.4|36
1648745500000|2022-03-31 16:51:40|93585.4|93535.4|93589.1|93539.1|93589.1|93539.1|93581|93531|32
1648745510000|2022-03-31 16:51:50|93588.7|93538.7|93594.6|93544.6|93607.7|93545.7|93588.7|93533.8|39
1648745520000|2022-03-31 16:52:00|93594.9|93544.9|93594|93544|93594.9|93544.9|93592.2|93542.2|35
1648745530000|2022-03-31 16:52:10|93593.8|93543.8|93592.8|93542.8|93593.9|93543.9|93590.5|93540.5|25
1648745540000|2022-03-31 16:52:20|93593|93543|93596.5|93546.5|93596.6|93546.6|93589|93539|37
1648745550000|2022-03-31 16:52:30|93596.3|93546.3|93597.5|93547.5|93597.7|93547.7|93596.1|93546.1|32
1648745560000|2022-03-31 16:52:40|93597.4|93547.4|93595.3|93545.3|93600.6|93550.6|93594.1|93544.1|38
1648745570000|2022-03-31 16:52:50|93596|93546|93596.8|93546.8|93597.6|93547.6|93594.4|93544.4|37
1648745580000|2022-03-31 16:53:00|93596.9|93546.9|93586.6|93536.6|93597.2|93547.2|93584.6|93534.6|47
1648745590000|2022-03-31 16:53:10|93588.5|93538.5|93590.3|93540.3|93591|93541|93588.2|93538.2|37
1648745600000|2022-03-31 16:53:20|93590.5|93540.5|93590.7|93540.7|93590.9|93540.9|93588.9|93538.9|25
1648745610000|2022-03-31 16:53:30|93590.6|93540.6|93591.8|93541.8|93593.1|93543.1|93589.8|93539.8|27
1648745620000|2022-03-31 16:53:40|93592.1|93542.1|93589.8|93539.8|93593.1|93543.1|93588.2|93538.2|25
1648745630000|2022-03-31 16:53:50|93592.6|93542.6|93587.7|93537.7|93592.6|93542.6|93586.9|93536.9|49
1648745640000|2022-03-31 16:54:00|93587.6|93537.6|93585.9|93535.9|93588.2|93538.2|93582.2|93532.2|36
1648745650000|2022-03-31 16:54:10|93586|93536|93583|93533|93586|93536|93583|93533|26
1648745660000|2022-03-31 16:54:20|93583.9|93533.9|93583.4|93533.4|93584.1|93534.1|93583.2|93533.2|20
1648745670000|2022-03-31 16:54:30|93583.5|93533.5|93579.2|93529.2|93583.5|93533.5|93579|93529|24
1648745680000|2022-03-31 16:54:40|93579.1|93529.1|93577.3|93527.3|93580.2|93530.2|93575.7|93525.7|30
1648745690000|2022-03-31 16:54:50|93577.2|93527.2|93576.5|93526.5|93579.8|93529.8|93576.3|93526.3|38
1648745700000|2022-03-31 16:55:00|93575.6|93525.6|93572.8|93522.8|93577.1|93527.1|93570.7|93520.7|36
1648745710000|2022-03-31 16:55:10|93572.5|93522.5|93574.9|93524.9|93575|93525|93571.4|93521.4|38
1648745720000|2022-03-31 16:55:20|93573.8|93523.8|93573.1|93523.1|93575.4|93525.4|93573.1|93523.1|30
1648745730000|2022-03-31 16:55:30|93573|93523|93574.6|93524.6|93578.1|93528.1|93572.6|93522.6|30
1648745740000|2022-03-31 16:55:40|93574.9|93524.9|93576|93526|93576.5|93526.5|93574.9|93524.9|18
1648745750000|2022-03-31 16:55:50|93576.1|93526.1|93577.9|93527.9|93580.5|93530.5|93576.1|93526.1|29
1648745760000|2022-03-31 16:56:00|93578|93528|93578.3|93528.3|93580.3|93530.3|93573.9|93523.9|48
1648745770000|2022-03-31 16:56:10|93578.2|93528.2|93578.2|93528.2|93579.7|93529.7|93577.7|93527.7|26
1648745780000|2022-03-31 16:56:20|93577.9|93527.9|93580.1|93530.1|93580.3|93530.3|93577|93527|23
1648745790000|2022-03-31 16:56:30|93580.4|93530.4|93580.6|93530.6|93581.9|93531.9|93578.8|93528.8|33
1648745800000|2022-03-31 16:56:40|93581|93531|93582.9|93532.9|93584.6|93534.6|93577.3|93527.3|49
1648745810000|2022-03-31 16:56:50|93582.3|93532.3|93580.5|93530.5|93582.9|93532.9|93579|93529|36
1648745820000|2022-03-31 16:57:00|93580.4|93530.4|93583.4|93533.4|93586.3|93536.3|93579.9|93529.9|36
1648745830000|2022-03-31 16:57:10|93583.3|93533.3|93594.7|93544.7|93595.2|93545.2|93583.2|93533.2|39
1648745840000|2022-03-31 16:57:20|93594.9|93544.9|93589.5|93539.5|93597.2|93547.2|93585.5|93535.5|50
1648745850000|2022-03-31 16:57:30|93594.5|93544.5|93630|93580|93635.4|93585.4|93593.9|93543.9|72
1648745860000|2022-03-31 16:57:40|93631.5|93581.5|93625|93575|93631.5|93581.5|93624.7|93574.7|62
1648745870000|2022-03-31 16:57:50|93624.8|93574.8|93626.5|93576.5|93628.9|93578.9|93624.3|93574.3|64
1648745880000|2022-03-31 16:58:00|93626.6|93576.6|93629|93579|93629.9|93579.9|93626.3|93576.3|61
1648745890000|2022-03-31 16:58:10|93628.9|93578.9|93630.3|93580.3|93633.3|93583.3|93627.8|93577.8|42
1648745900000|2022-03-31 16:58:20|93630.1|93580.1|93632.1|93582.1|93634.8|93584.8|93629.4|93579.4|32
1648745910000|2022-03-31 16:58:30|93630.6|93580.6|93623|93598|93640.8|93603.1|93619.2|93571.7|77
1648745920000|2022-03-31 16:58:40|93622.1|93597.1|93620.1|93595.1|93626.2|93601.2|93617.1|93592.1|59
1648745930000|2022-03-31 16:58:50|93631.3|93581.3|93656.6|93606.6|93657.1|93607.1|93621|93576.2|70
1648745940000|2022-03-31 16:59:00|93657.4|93607.4|93654.1|93604.1|93659.4|93609.4|93649.1|93599.1|63
1648745950000|2022-03-31 16:59:10|93651.7|93601.7|93633.2|93583.2|93653.8|93603.8|93615.7|93578.6|77
1648745960000|2022-03-31 16:59:20|93632.6|93582.6|93623.8|93573.8|93636.7|93586.7|93623.4|93573.4|53
1648745970000|2022-03-31 16:59:30|93624|93574|93625.1|93575.1|93631.8|93592.2|93613.8|93571.8|65
1648745980000|2022-03-31 16:59:40|93624.7|93574.7|93623.7|93573.7|93627.7|93577.7|93618.2|93568.2|51
1648745990000|2022-03-31 16:59:50|93623.8|93573.8|93620.7|93570.7|93624|93574|93620.2|93570.2|48
1648746000000|2022-03-31 17:00:00|93621.4|93571.4|93633.5|93583.5|93633.6|93583.6|93620|93570|61
1648746010000|2022-03-31 17:00:10|93634.2|93584.2|93630.5|93580.5|93639.2|93589.2|93628.7|93578.7|58
1648746020000|2022-03-31 17:00:20|93630.6|93580.6|93635.7|93585.7|93637.5|93587.5|93629.6|93579.6|47
1648746030000|2022-03-31 17:00:30|93635.6|93585.6|93639.1|93589.1|93640.7|93590.7|93624.5|93574.5|48
1648746040000|2022-03-31 17:00:40|93638.4|93588.4|93643.3|93593.3|93643.3|93593.3|93637.6|93587.6|57
1648746050000|2022-03-31 17:00:50|93643.4|93593.4|93651.3|93601.3|93655.8|93610.6|93635.6|93591.3|50
1648746060000|2022-03-31 17:01:00|93651.4|93601.4|93648.3|93598.3|93652.6|93602.6|93646.4|93596.4|39
1648746070000|2022-03-31 17:01:10|93648.4|93598.4|93655.7|93605.7|93657.1|93607.1|93639.9|93589.9|61
1648746080000|2022-03-31 17:01:20|93655.3|93605.3|93654.7|93604.7|93656.5|93606.5|93652.2|93602.2|43
1648746090000|2022-03-31 17:01:30|93657.9|93607.9|93652.1|93602.1|93662.7|93624.5|93645.7|93595.7|62
1648746100000|2022-03-31 17:01:40|93651.8|93601.8|93640.6|93590.6|93656.8|93606.8|93640.3|93590.3|61
1648746110000|2022-03-31 17:01:50|93640.4|93590.4|93645.6|93595.6|93645.6|93595.6|93637|93587|59
1648746120000|2022-03-31 17:02:00|93643|93593|93610.7|93560.7|93643|93593|93610.1|93560.1|63
1648746130000|2022-03-31 17:02:10|93610.6|93560.6|93611.8|93561.8|93614.4|93564.4|93605.2|93555.2|58
1648746140000|2022-03-31 17:02:20|93611.7|93561.7|93607.9|93557.9|93612.4|93562.4|93602.9|93552.9|59
1648746150000|2022-03-31 17:02:30|93604.3|93554.3|93605.2|93555.2|93612.8|93562.8|93603.3|93553.3|67
1648746160000|2022-03-31 17:02:40|93602|93552|93605.7|93555.7|93607.1|93557.1|93602|93552|39
1648746170000|2022-03-31 17:02:50|93605.5|93555.5|93605.4|93555.4|93607.5|93557.5|93604.5|93554.5|38
1648746180000|2022-03-31 17:03:00|93605.2|93555.2|93601.8|93551.8|93606|93556|93596.2|93546.2|60
1648746190000|2022-03-31 17:03:10|93602|93552|93606.3|93556.3|93607|93557|93601.7|93551.7|51
1648746200000|2022-03-31 17:03:20|93605.6|93555.6|93605.9|93555.9|93608.9|93558.9|93604.7|93554.7|55
1648746210000|2022-03-31 17:03:30|93605.6|93555.6|93607.2|93557.2|93610.6|93560.6|93605.6|93555.6|46
1648746220000|2022-03-31 17:03:40|93607.3|93557.3|93608|93558|93608.5|93558.5|93606.9|93556.9|36
1648746230000|2022-03-31 17:03:50|93607.6|93557.6|93608.5|93558.5|93610.6|93560.6|93606.8|93556.8|47
1648746240000|2022-03-31 17:04:00|93608.4|93558.4|93612.5|93562.5|93613.4|93563.4|93607.8|93557.8|38
1648746250000|2022-03-31 17:04:10|93612.1|93562.1|93620.6|93570.6|93623.2|93573.2|93610.9|93560.9|59
1648746260000|2022-03-31 17:04:20|93618.4|93568.4|93622.2|93572.2|93624.2|93574.2|93618.4|93568.4|34
1648746270000|2022-03-31 17:04:30|93621.3|93571.3|93620.6|93570.6|93622.2|93572.2|93619.7|93569.7|46
1648746280000|2022-03-31 17:04:40|93620.4|93570.4|93624.1|93574.1|93624.3|93574.3|93619.1|93569.1|45
1648746290000|2022-03-31 17:04:50|93623.9|93573.9|93622.5|93572.5|93624.6|93574.6|93619.1|93569.1|34
1648746300000|2022-03-31 17:05:00|93622.3|93572.3|93631.3|93581.3|93631.4|93581.4|93620.5|93570.5|45
1648746310000|2022-03-31 17:05:10|93630.1|93580.1|93627.9|93577.9|93631.5|93581.5|93622.6|93572.6|54
1648746320000|2022-03-31 17:05:20|93628.2|93578.2|93636.5|93586.5|93636.5|93586.5|93627.9|93577.9|68
1648746330000|2022-03-31 17:05:30|93636.2|93586.2|93651.4|93601.4|93655.5|93605.5|93636.2|93586.2|56
1648746340000|2022-03-31 17:05:40|93648.6|93598.6|93640.4|93590.4|93650.4|93600.4|93639.8|93589.8|56
1648746350000|2022-03-31 17:05:50|93640.2|93590.2|93637.9|93587.9|93643.2|93593.2|93635.6|93585.6|64
1648746360000|2022-03-31 17:06:00|93637.7|93587.7|93635.3|93585.3|93643|93593|93635|93585|65
1648746370000|2022-03-31 17:06:10|93635|93585|93633.4|93583.4|93637.7|93587.7|93631.4|93581.4|59
1648746380000|2022-03-31 17:06:20|93633.5|93583.5|93630.8|93580.8|93634.2|93584.2|93629.6|93579.6|53
1648746390000|2022-03-31 17:06:30|93631.3|93581.3|93625.5|93575.5|93632.2|93582.2|93625.5|93575.5|58
1648746400000|2022-03-31 17:06:40|93625.2|93575.2|93620.3|93570.3|93625.2|93575.2|93619.2|93569.2|43
1648746410000|2022-03-31 17:06:50|93621.4|93571.4|93618.1|93568.1|93621.6|93571.6|93614.4|93564.4|42
1648746420000|2022-03-31 17:07:00|93617.7|93567.7|93615.2|93565.2|93617.7|93567.7|93612.5|93562.5|47
1648746430000|2022-03-31 17:07:10|93615.1|93565.1|93620.1|93570.1|93622.1|93572.1|93614.7|93564.7|43
1648746440000|2022-03-31 17:07:20|93620.4|93570.4|93614.9|93564.9|93620.4|93570.4|93614.2|93564.2|46
1648746450000|2022-03-31 17:07:30|93615.9|93565.9|93614|93564|93616.4|93566.4|93612.5|93562.5|27
1648746460000|2022-03-31 17:07:40|93614.3|93564.3|93625.2|93575.2|93628.2|93578.2|93614|93564|50
1648746470000|2022-03-31 17:07:50|93624.9|93574.9|93624.9|93574.9|93628.2|93578.2|93624.4|93574.4|48
1648746480000|2022-03-31 17:08:00|93624.8|93574.8|93626.6|93576.6|93626.6|93576.6|93622.5|93572.5|44
1648746490000|2022-03-31 17:08:10|93624.9|93574.9|93625.3|93575.3|93626.5|93576.5|93624.6|93574.6|39
1648746500000|2022-03-31 17:08:20|93625|93575|93624.8|93574.8|93626.2|93576.2|93623.5|93573.5|25
1648746510000|2022-03-31 17:08:30|93624.7|93574.7|93624.9|93574.9|93625.2|93575.2|93622.6|93572.6|35
1648746520000|2022-03-31 17:08:40|93624.5|93574.5|93638|93588|93638.6|93588.6|93624.3|93574.3|49
1648746530000|2022-03-31 17:08:50|93639.6|93589.6|93632.7|93582.7|93639.6|93589.6|93632.7|93582.7|40
1648746540000|2022-03-31 17:09:00|93633|93583|93634.8|93584.8|93635.1|93585.1|93633|93583|23
1648746550000|2022-03-31 17:09:10|93635.2|93585.2|93633.4|93583.4|93635.3|93585.3|93632.7|93582.7|32
1648746560000|2022-03-31 17:09:20|93633.3|93583.3|93636.8|93586.8|93637.5|93587.5|93632.1|93582.1|18
1648746570000|2022-03-31 17:09:30|93635.4|93585.4|93635|93585|93636.6|93586.6|93634.3|93584.3|23
1648746580000|2022-03-31 17:09:40|93634.9|93584.9|93635.7|93585.7|93638.6|93588.6|93633.7|93583.7|18
1648746590000|2022-03-31 17:09:50|93635.4|93585.4|93636.6|93586.6|93638.2|93588.2|93634.2|93584.2|18
1648746600000|2022-03-31 17:10:00|93636.7|93586.7|93633.1|93583.1|93642|93592|93628.1|93578.1|50
1648746610000|2022-03-31 17:10:10|93633.4|93583.4|93632.4|93582.4|93634.1|93584.1|93629.9|93579.9|48
1648746620000|2022-03-31 17:10:20|93632.7|93582.7|93627.3|93577.3|93633.8|93583.8|93626.8|93576.8|41
1648746630000|2022-03-31 17:10:30|93626.1|93576.1|93620.3|93570.3|93628|93578|93619.8|93569.8|47
1648746640000|2022-03-31 17:10:40|93620.4|93570.4|93619.2|93569.2|93623.5|93573.5|93618.1|93568.1|45
1648746650000|2022-03-31 17:10:50|93618.8|93568.8|93619.8|93569.8|93620.8|93570.8|93618|93568|26
1648746660000|2022-03-31 17:11:00|93619.9|93569.9|93620.7|93570.7|93622.6|93572.6|93618.6|93568.6|43
1648746670000|2022-03-31 17:11:10|93620.4|93570.4|93613.4|93563.4|93623|93573|93613.4|93563.4|39
1648746680000|2022-03-31 17:11:20|93613.7|93563.7|93621.2|93571.2|93622.6|93572.6|93612.2|93562.2|42
1648746690000|2022-03-31 17:11:30|93620.9|93570.9|93619.7|93569.7|93622.4|93572.4|93616.6|93566.6|42
1648746700000|2022-03-31 17:11:40|93619.6|93569.6|93616.8|93566.8|93619.6|93569.6|93615.3|93565.3|37
1648746710000|2022-03-31 17:11:50|93616.6|93566.6|93614.2|93564.2|93616.8|93566.8|93611.3|93561.3|33
1648746720000|2022-03-31 17:12:00|93614.3|93564.3|93622.2|93572.2|93622.2|93572.2|93614.2|93564.2|34
1648746730000|2022-03-31 17:12:10|93621.7|93571.7|93620.2|93570.2|93621.7|93571.7|93620.2|93570.2|15
1648746740000|2022-03-31 17:12:20|93620.3|93570.3|93631|93581|93631|93581|93617.4|93567.4|43
1648746750000|2022-03-31 17:12:30|93630.5|93580.5|93627|93577|93630.7|93580.7|93627|93577|30
1648746760000|2022-03-31 17:12:40|93624.2|93574.2|93625|93575|93625.9|93575.9|93623.3|93573.3|36
1648746770000|2022-03-31 17:12:50|93625.2|93575.2|93627.1|93577.1|93628.5|93578.5|93624.5|93574.5|18
1648746780000|2022-03-31 17:13:00|93627.3|93577.3|93632.6|93582.6|93636.2|93586.2|93626.2|93576.2|24
1648746790000|2022-03-31 17:13:10|93632.1|93582.1|93631.3|93581.3|93633.3|93583.3|93627.6|93577.6|33
1648746800000|2022-03-31 17:13:20|93631.9|93581.9|93631.4|93581.4|93631.9|93581.9|93630.6|93580.6|21
1648746810000|2022-03-31 17:13:30|93631.3|93581.3|93620.3|93570.3|93634.7|93584.7|93617.6|93567.6|45
1648746820000|2022-03-31 17:13:40|93620.4|93570.4|93623.2|93573.2|93635.3|93576.1|93620.2|93563.9|31
1648746830000|2022-03-31 17:13:50|93621.7|93571.7|93633.1|93583.1|93646.8|93590|93621.7|93571.7|57
1648746840000|2022-03-31 17:14:00|93635.7|93585.7|93613.9|93563.9|93636.2|93586.2|93603.9|93557.8|47
1648746850000|2022-03-31 17:14:10|93615.4|93565.4|93612|93562|93615.7|93565.7|93611.6|93561.6|39
1648746860000|2022-03-31 17:14:20|93612.1|93562.1|93604.9|93579.9|93618.1|93580|93604.6|93562.1|33
1648746870000|2022-03-31 17:14:30|93605.3|93580.3|93617|93567|93618.2|93580.3|93603.2|93566.8|28
1648746880000|2022-03-31 17:14:40|93618.1|93568.1|93617.1|93567.1|93618.3|93568.3|93616.7|93566.7|22
1648746890000|2022-03-31 17:14:50|93616.7|93566.7|93605.1|93580.1|93617.6|93580.6|93604.3|93566.1|18
1648746900000|2022-03-31 17:15:00|93604.8|93579.8|93623.3|93573.3|93624.6|93581.4|93604.8|93570.8|48
1648746910000|2022-03-31 17:15:10|93623.4|93573.4|93630.4|93580.4|93630.4|93588.3|93612.2|93572.7|42
1648746920000|2022-03-31 17:15:20|93630.6|93580.6|93620.2|93570.2|93630.6|93580.6|93619.8|93569.8|34
1648746930000|2022-03-31 17:15:30|93620.5|93570.5|93622.4|93572.4|93622.5|93572.5|93618.4|93568.4|34
1648746940000|2022-03-31 17:15:40|93619.7|93569.7|93615.9|93565.9|93619.9|93578.9|93602.5|93564.7|39
1648746950000|2022-03-31 17:15:50|93615.8|93565.8|93598.3|93573.3|93618.4|93573.8|93598.3|93557.4|42
1648746960000|2022-03-31 17:16:00|93597.5|93572.5|93617.2|93567.2|93621.2|93575.7|93597.5|93565.5|47
1648746970000|2022-03-31 17:16:10|93616.9|93566.9|93610.6|93560.6|93616.9|93566.9|93610.6|93560.6|49
1648746980000|2022-03-31 17:16:20|93610.1|93560.1|93597.4|93547.4|93610.4|93560.4|93597|93547|56
1648746990000|2022-03-31 17:16:30|93597.2|93547.2|93590.2|93540.2|93601.8|93551.8|93589|93539|53
1648747000000|2022-03-31 17:16:40|93590.4|93540.4|93587.1|93537.1|93592.3|93542.3|93586.7|93536.7|42
1648747010000|2022-03-31 17:16:50|93587|93537|93572|93547|93589.2|93551.4|93570.5|93537|33
1648747020000|2022-03-31 17:17:00|93572.1|93547.1|93566.6|93541.6|93572.7|93547.7|93566.5|93541.5|53
1648747030000|2022-03-31 17:17:10|93566.7|93541.7|93569.7|93544.7|93570.3|93545.3|93565.1|93540.1|50
1648747040000|2022-03-31 17:17:20|93569.5|93544.5|93579.9|93529.9|93584.5|93547.3|93568|93529.9|47
1648747050000|2022-03-31 17:17:30|93580.1|93530.1|93584.9|93534.9|93585.4|93535.4|93580.1|93530.1|41
1648747060000|2022-03-31 17:17:40|93584.8|93534.8|93576.5|93526.5|93586.3|93536.3|93575.4|93525.4|35
1648747070000|2022-03-31 17:17:50|93576.9|93526.9|93571.9|93521.9|93578.6|93535.7|93556.7|93518.1|49
1648747080000|2022-03-31 17:18:00|93571.6|93521.6|93571.5|93521.5|93574|93524|93570|93520|37
1648747090000|2022-03-31 17:18:10|93571.3|93521.3|93569.3|93519.3|93572.3|93522.3|93569.3|93519.3|45
1648747100000|2022-03-31 17:18:20|93570.2|93520.2|93570|93520|93573.5|93523.5|93568.1|93518.1|49
1648747110000|2022-03-31 17:18:30|93569.7|93519.7|93575.1|93525.1|93576.7|93526.7|93563.6|93513.6|41
1648747120000|2022-03-31 17:18:40|93575|93525|93577.5|93527.5|93579.5|93529.5|93574.2|93524.2|37
1648747130000|2022-03-31 17:18:50|93577.1|93527.1|93576.1|93526.1|93579.3|93529.3|93574|93524|33
1648747140000|2022-03-31 17:19:00|93575.6|93525.6|93579|93529|93579.5|93541.2|93566|93525.6|26
1648747150000|2022-03-31 17:19:10|93578.5|93528.5|93578|93528|93579.5|93529.5|93577.5|93527.5|26
1648747160000|2022-03-31 17:19:20|93577.8|93527.8|93567.8|93517.8|93577.9|93533.1|93555.3|93516.9|49
1648747170000|2022-03-31 17:19:30|93568.1|93518.1|93569.3|93519.3|93569.7|93530.3|93552.2|93511|43
1648747180000|2022-03-31 17:19:40|93568.3|93518.3|93573|93523|93573|93523|93564.6|93514.6|46
1648747190000|2022-03-31 17:19:50|93572.5|93522.5|93571.4|93521.4|93573.1|93523.1|93568.9|93518.9|41
1648747200000|2022-03-31 17:20:00|93571.7|93521.7|93558.9|93533.9|93571.9|93534.3|93557.8|93520.9|32
1648747210000|2022-03-31 17:20:10|93558.8|93533.8|93556.7|93531.7|93559|93534|93553.9|93528.9|38
1648747220000|2022-03-31 17:20:20|93557.1|93532.1|93558.3|93533.3|93571.5|93534.3|93557.1|93519.9|37
1648747230000|2022-03-31 17:20:30|93558.9|93533.9|93556.6|93531.6|93559.2|93534.2|93554.7|93529.7|38
1648747240000|2022-03-31 17:20:40|93558|93533|93567.2|93517.2|93567.2|93534.3|93549.9|93517.2|39
1648747250000|2022-03-31 17:20:50|93566.1|93516.1|93556.7|93531.7|93566.2|93533.2|93553.4|93512.9|33
1648747260000|2022-03-31 17:21:00|93556.6|93531.6|93556.4|93531.4|93559.3|93534.3|93555|93530|36
1648747270000|2022-03-31 17:21:10|93556.8|93531.8|93569.3|93519.3|93570|93532|93556.4|93518.9|31
1648747280000|2022-03-31 17:21:20|93569.5|93519.5|93569.5|93519.5|93570.3|93520.3|93569.3|93519.3|14
1648747290000|2022-03-31 17:21:30|93569.6|93519.6|93570.3|93520.3|93570.9|93520.9|93569|93519|19
1648747300000|2022-03-31 17:21:40|93570.2|93520.2|93572.9|93522.9|93574.3|93524.3|93570.2|93520.2|39
1648747310000|2022-03-31 17:21:50|93573.1|93523.1|93556.1|93531.1|93573.1|93536.7|93555.8|93523.1|42
1648747320000|2022-03-31 17:22:00|93556.2|93531.2|93558.7|93533.7|93558.8|93533.8|93553.6|93528.6|37
1648747330000|2022-03-31 17:22:10|93558.6|93533.6|93561.3|93536.3|93561.4|93536.4|93556.1|93531.1|30
1648747340000|2022-03-31 17:22:20|93560.8|93535.8|93574.5|93524.5|93574.9|93537.5|93560.5|93524.5|19
1648747350000|2022-03-31 17:22:30|93574.4|93524.4|93576.5|93526.5|93576.5|93526.5|93574.3|93524.3|26
1648747360000|2022-03-31 17:22:40|93576.4|93526.4|93566|93541|93579|93541.4|93564.4|93526.4|29
1648747370000|2022-03-31 17:22:50|93566.1|93541.1|93565.3|93540.3|93566.6|93541.6|93565.3|93540.3|17
1648747380000|2022-03-31 17:23:00|93565.4|93540.4|93565.6|93540.6|93566.1|93541.1|93565.1|93540.1|12
1648747390000|2022-03-31 17:23:10|93565.7|93540.7|93559.5|93509.5|93565.8|93540.8|93545.6|93506.4|44
1648747400000|2022-03-31 17:23:20|93559.4|93509.4|93557.2|93507.2|93559.7|93509.7|93554.7|93504.7|29
1648747410000|2022-03-31 17:23:30|93557.1|93507.1|93557.2|93507.2|93558|93508|93555.5|93505.5|23
1648747420000|2022-03-31 17:23:40|93557.4|93507.4|93565.2|93515.2|93566.1|93516.1|93556.8|93506.8|34
1648747430000|2022-03-31 17:23:50|93565.1|93515.1|93565.2|93515.2|93565.6|93515.6|93563.5|93513.5|27
1648747440000|2022-03-31 17:24:00|93564.5|93514.5|93562.1|93512.1|93565.1|93515.1|93558.8|93508.8|41
1648747450000|2022-03-31 17:24:10|93562.2|93512.2|93564.9|93514.9|93564.9|93514.9|93562.2|93512.2|15
1648747460000|2022-03-31 17:24:20|93564.4|93514.4|93563.2|93513.2|93564.8|93514.8|93560.4|93510.4|28
1648747470000|2022-03-31 17:24:30|93564.9|93514.9|93542.5|93492.5|93567.1|93517.1|93532.1|93492.2|46
1648747480000|2022-03-31 17:24:40|93542.6|93492.6|93548.4|93498.4|93548.5|93498.5|93541.4|93491.4|41
1648747490000|2022-03-31 17:24:50|93548.2|93498.2|93557.6|93507.6|93557.6|93507.6|93540.9|93490.9|58
1648747500000|2022-03-31 17:25:00|93557.5|93507.5|93556.2|93506.2|93561.9|93511.9|93553.5|93503.5|49
1648747510000|2022-03-31 17:25:10|93553.2|93503.2|93554.7|93504.7|93557.4|93507.4|93551.8|93501.8|50
1648747520000|2022-03-31 17:25:20|93554.3|93504.3|93554.9|93504.9|93557.1|93507.1|93551.5|93501.5|48
1648747530000|2022-03-31 17:25:30|93554.7|93504.7|93558.3|93508.3|93559.2|93509.2|93554.7|93504.7|25
1648747540000|2022-03-31 17:25:40|93558.7|93508.7|93552|93502|93558.7|93508.7|93549.8|93499.8|46
1648747550000|2022-03-31 17:25:50|93551.9|93501.9|93551.3|93501.3|93553.5|93503.5|93550.6|93500.6|25
1648747560000|2022-03-31 17:26:00|93550.9|93500.9|93548.4|93498.4|93553.3|93503.3|93545.4|93495.4|38
1648747570000|2022-03-31 17:26:10|93549|93499|93544.6|93494.6|93549.8|93499.8|93544.4|93494.4|44
1648747580000|2022-03-31 17:26:20|93544.7|93494.7|93531|93481|93549|93499|93529.1|93479.1|47
1648747590000|2022-03-31 17:26:30|93531.1|93481.1|93534|93484|93534.4|93484.4|93529.8|93479.8|31
1648747600000|2022-03-31 17:26:40|93533.9|93483.9|93536.9|93486.9|93537.2|93487.2|93533.3|93483.3|29
1648747610000|2022-03-31 17:26:50|93534.8|93484.8|93564.3|93514.3|93565.4|93515.4|93528.3|93484.8|60
1648747620000|2022-03-31 17:27:00|93563.9|93513.9|93573.8|93523.8|93575.1|93525.1|93562.3|93512.3|43
1648747630000|2022-03-31 17:27:10|93573.9|93523.9|93579.9|93529.9|93582.5|93532.5|93573|93523|48
1648747640000|2022-03-31 17:27:20|93580.2|93530.2|93593|93543|93596.3|93546.3|93579|93529|43
1648747650000|2022-03-31 17:27:30|93595.9|93545.9|93595|93545|93597.1|93547.1|93592.4|93542.4|57
1648747660000|2022-03-31 17:27:40|93595.3|93545.3|93601.8|93551.8|93603.5|93553.5|93595.1|93545.1|69
1648747670000|2022-03-31 17:27:50|93602|93552|93597.6|93547.6|93604.7|93565.6|93583.7|93544.5|76
1648747680000|2022-03-31 17:28:00|93596.3|93546.3|93601.4|93551.4|93601.8|93551.8|93596.3|93546.3|50
1648747690000|2022-03-31 17:28:10|93599.6|93549.6|93602|93552|93603.6|93553.6|93599.5|93549.5|39
1648747700000|2022-03-31 17:28:20|93602.3|93552.3|93598.3|93548.3|93602.4|93552.4|93598.3|93548.3|38
1648747710000|2022-03-31 17:28:30|93598.4|93548.4|93603.4|93553.4|93604.1|93566.5|93587.8|93546.4|44
1648747720000|2022-03-31 17:28:40|93604.1|93554.1|93604.8|93554.8|93610|93560|93603.3|93553.3|43
1648747730000|2022-03-31 17:28:50|93605|93555|93594|93544|93605|93555|93592|93542|50
1648747740000|2022-03-31 17:29:00|93593.6|93543.6|93590.5|93540.5|93593.8|93543.8|93583.7|93533.7|60
1648747750000|2022-03-31 17:29:10|93590.1|93540.1|93591.6|93541.6|93594.1|93544.1|93589.8|93539.8|50
1648747760000|2022-03-31 17:29:20|93591.2|93541.2|93592.5|93542.5|93594.2|93544.2|93591|93541|36
1648747770000|2022-03-31 17:29:30|93592.6|93542.6|93591.5|93541.5|93593.1|93543.1|93589.7|93539.7|36
1648747780000|2022-03-31 17:29:40|93591.6|93541.6|93589.5|93539.5|93591.6|93541.6|93587.4|93537.4|44
1648747790000|2022-03-31 17:29:50|93589.1|93539.1|93590|93540|93591.3|93541.3|93589.1|93539.1|28
1648747800000|2022-03-31 17:30:00|93590.1|93540.1|93593.7|93543.7|93596.4|93546.4|93590|93540|47
1648747810000|2022-03-31 17:30:10|93594.4|93544.4|93593.6|93543.6|93596.2|93546.2|93591.7|93541.7|40
1648747820000|2022-03-31 17:30:20|93593.4|93543.4|93595.2|93545.2|93595.4|93545.4|93593.4|93543.4|41
1648747830000|2022-03-31 17:30:30|93595.1|93545.1|93591.2|93541.2|93595.5|93545.5|93591|93541|35
1648747840000|2022-03-31 17:30:40|93591.4|93541.4|93597.5|93547.5|93597.6|93547.6|93591.3|93541.3|47
1648747850000|2022-03-31 17:30:50|93597.1|93547.1|93594.7|93544.7|93597.4|93547.4|93592.1|93542.1|49
1648747860000|2022-03-31 17:31:00|93594.5|93544.5|93595.1|93545.1|93597.5|93547.5|93592|93542|46
1648747870000|2022-03-31 17:31:10|93594.9|93544.9|93588.4|93538.4|93596.7|93551.8|93574.7|93537.5|49
1648747880000|2022-03-31 17:31:20|93588.5|93538.5|93582.6|93532.6|93595.4|93545.4|93577.9|93527.9|62
1648747890000|2022-03-31 17:31:30|93582.8|93532.8|93584.9|93534.9|93585.4|93535.4|93581.2|93531.2|33
1648747900000|2022-03-31 17:31:40|93584.7|93534.7|93580.3|93530.3|93586.7|93536.7|93577.6|93527.6|30
1648747910000|2022-03-31 17:31:50|93579.8|93529.8|93580.7|93530.7|93581.8|93542.4|93565.7|93528.3|47
1648747920000|2022-03-31 17:32:00|93580.9|93530.9|93582.7|93532.7|93583.8|93533.8|93579.8|93529.8|32
1648747930000|2022-03-31 17:32:10|93582.5|93532.5|93584|93534|93585.1|93535.1|93582.4|93532.4|29
1648747940000|2022-03-31 17:32:20|93584.9|93534.9|93586.5|93536.5|93586.6|93536.6|93584|93534|35
1648747950000|2022-03-31 17:32:30|93587.1|93537.1|93587.2|93562.2|93600.8|93564.8|93585.7|93537.1|59
1648747960000|2022-03-31 17:32:40|93587.3|93562.3|93601.1|93551.1|93602.9|93563.3|93587.3|93551.1|28
1648747970000|2022-03-31 17:32:50|93600.9|93550.9|93600.4|93550.4|93601.7|93551.7|93599.9|93549.9|37
1648747980000|2022-03-31 17:33:00|93600.1|93550.1|93604.8|93554.8|93605|93555|93600.1|93550.1|46
1648747990000|2022-03-31 17:33:10|93605.5|93555.5|93605.3|93555.3|93609.3|93571.4|93594.9|93554|43
1648748000000|2022-03-31 17:33:20|93605.2|93555.2|93607.4|93557.4|93608|93558|93605.2|93555.2|38
1648748010000|2022-03-31 17:33:30|93607.1|93557.1|93609.2|93559.2|93610.8|93560.8|93607.1|93557.1|48
1648748020000|2022-03-31 17:33:40|93609|93559|93607.7|93557.7|93610.1|93560.1|93607|93557|36
1648748030000|2022-03-31 17:33:50|93607.9|93557.9|93607.5|93557.5|93612.9|93562.9|93605.8|93555.8|52
1648748040000|2022-03-31 17:34:00|93597.5|93572.5|93616.9|93566.9|93616.9|93572.5|93597.5|93556.9|38
1648748050000|2022-03-31 17:34:10|93616.5|93566.5|93616.8|93566.8|93617.2|93567.2|93615.1|93565.1|24
1648748060000|2022-03-31 17:34:20|93616.2|93566.2|93616.8|93566.8|93618|93568|93614.3|93564.3|36
1648748070000|2022-03-31 17:34:30|93617.2|93567.2|93611.7|93561.7|93617.2|93567.2|93610.4|93560.4|39
1648748080000|2022-03-31 17:34:40|93612.1|93562.1|93608.6|93558.6|93612.1|93562.1|93607.5|93557.5|40
1648748090000|2022-03-31 17:34:50|93608.8|93558.8|93609.3|93559.3|93609.5|93559.5|93608.1|93558.1|26
1648748100000|2022-03-31 17:35:00|93609.2|93559.2|93614.7|93564.7|93616|93566|93609.2|93559.2|52
1648748110000|2022-03-31 17:35:10|93614.8|93564.8|93611.7|93561.7|93614.8|93564.8|93611.1|93561.1|44
1648748120000|2022-03-31 17:35:20|93611.6|93561.6|93615.3|93565.3|93615.6|93565.6|93611.5|93561.5|33
1648748130000|2022-03-31 17:35:30|93615.2|93565.2|93618.1|93568.1|93619|93569|93615.2|93565.2|28
1648748140000|2022-03-31 17:35:40|93618.2|93568.2|93617.2|93567.2|93618.5|93568.5|93615.2|93565.2|27
1648748150000|2022-03-31 17:35:50|93617.1|93567.1|93619.1|93569.1|93619.1|93569.1|93617.1|93567.1|16
1648748160000|2022-03-31 17:36:00|93619.2|93569.2|93619.3|93569.3|93620.8|93570.8|93618.4|93568.4|33
1648748170000|2022-03-31 17:36:10|93619.9|93569.9|93620|93570|93620.2|93570.2|93618.1|93568.1|43
1648748180000|2022-03-31 17:36:20|93619.8|93569.8|93623|93573|93626.9|93576.9|93619.8|93569.8|27
1648748190000|2022-03-31 17:36:30|93623.7|93573.7|93623.9|93573.9|93626.2|93576.2|93622.6|93572.6|31
1648748200000|2022-03-31 17:36:40|93624.5|93574.5|93627.4|93577.4|93627.4|93577.4|93624|93574|20
1648748210000|2022-03-31 17:36:50|93627.3|93577.3|93628.4|93578.4|93628.9|93578.9|93626.2|93576.2|23
1648748220000|2022-03-31 17:37:00|93628.5|93578.5|93622.5|93572.5|93630.2|93580.2|93621.5|93571.5|39
1648748230000|2022-03-31 17:37:10|93622.1|93572.1|93628|93578|93628.8|93578.8|93622.1|93572.1|40
1648748240000|2022-03-31 17:37:20|93627.7|93577.7|93625.3|93575.3|93629.6|93579.6|93623.8|93573.8|34
1648748250000|2022-03-31 17:37:30|93626.2|93576.2|93627.9|93577.9|93628.3|93578.3|93625.7|93575.7|21
1648748260000|2022-03-31 17:37:40|93627.7|93577.7|93627.2|93577.2|93628.5|93578.5|93626.5|93576.5|13
1648748270000|2022-03-31 17:37:50|93627.5|93577.5|93622.6|93572.6|93628.3|93578.3|93622.3|93572.3|27
1648748280000|2022-03-31 17:38:00|93622.9|93572.9|93624.6|93574.6|93625.2|93575.2|93622.6|93572.6|21
1648748290000|2022-03-31 17:38:10|93624|93574|93619.9|93569.9|93624.4|93574.4|93617.5|93567.5|43
1648748300000|2022-03-31 17:38:20|93619.4|93569.4|93623.6|93573.6|93624|93574|93619.4|93569.4|26
1648748310000|2022-03-31 17:38:30|93624.3|93574.3|93624.7|93574.7|93625.4|93575.4|93623.2|93573.2|9
1648748320000|2022-03-31 17:38:40|93624.3|93574.3|93626.3|93576.3|93626.5|93576.5|93624.3|93574.3|33
1648748330000|2022-03-31 17:38:50|93626.9|93576.9|93624.5|93574.5|93626.9|93576.9|93622.8|93572.8|42
1648748340000|2022-03-31 17:39:00|93625.2|93575.2|93625|93575|93625.7|93575.7|93625|93575|10
1648748350000|2022-03-31 17:39:10|93625.9|93575.9|93627.6|93577.6|93627.7|93577.7|93625.6|93575.6|23
1648748360000|2022-03-31 17:39:20|93626.5|93576.5|93628.7|93578.7|93629.6|93579.6|93626.2|93576.2|21
1648748370000|2022-03-31 17:39:30|93628.4|93578.4|93632.7|93582.7|93632.7|93582.7|93627.6|93577.6|33
1648748380000|2022-03-31 17:39:40|93632.1|93582.1|93633.5|93583.5|93633.8|93583.8|93632.1|93582.1|20
1648748390000|2022-03-31 17:39:50|93633.4|93583.4|93626|93576|93633.4|93583.4|93626|93576|19
1648748400000|2022-03-31 17:40:00|93624.9|93574.9|93628.4|93578.4|93631.7|93581.7|93624.1|93574.1|45
1648748410000|2022-03-31 17:40:10|93627.8|93577.8|93639.6|93589.6|93641.4|93591.4|93627.7|93577.7|44
1648748420000|2022-03-31 17:40:20|93639.2|93589.2|93641.5|93591.5|93642|93592|93638.1|93588.1|28
1648748430000|2022-03-31 17:40:30|93641.1|93591.1|93645|93595|93646.9|93596.9|93641|93591|38
1648748440000|2022-03-31 17:40:40|93645.1|93595.1|93641|93591|93645.1|93595.1|93639.9|93589.9|39
1648748450000|2022-03-31 17:40:50|93640.7|93590.7|93643.7|93593.7|93644.5|93594.5|93640.3|93590.3|32
1648748460000|2022-03-31 17:41:00|93643.2|93593.2|93643.2|93593.2|93644.7|93594.7|93638.6|93588.6|55
1648748470000|2022-03-31 17:41:10|93643.5|93593.5|93641.9|93591.9|93643.7|93593.7|93640.3|93590.3|38
1648748480000|2022-03-31 17:41:20|93641.5|93591.5|93639.6|93589.6|93641.6|93591.6|93639.5|93589.5|18
1648748490000|2022-03-31 17:41:30|93639.3|93589.3|93642.3|93592.3|93643.4|93593.4|93639.3|93589.3|42
1648748500000|2022-03-31 17:41:40|93643.1|93593.1|93640.9|93590.9|93643.5|93593.5|93640.8|93590.8|20
1648748510000|2022-03-31 17:41:50|93641.3|93591.3|93639.8|93589.8|93642.9|93592.9|93639.8|93589.8|44
1648748520000|2022-03-31 17:42:00|93639.4|93589.4|93639.4|93589.4|93640|93590|93636.5|93586.5|42
1648748530000|2022-03-31 17:42:10|93639.1|93589.1|93637.2|93587.2|93639.1|93589.1|93637|93587|31
1648748540000|2022-03-31 17:42:20|93637.5|93587.5|93636.5|93586.5|93639.3|93589.3|93636.4|93586.4|24
1648748550000|2022-03-31 17:42:30|93636.1|93586.1|93643.8|93593.8|93651.5|93601.5|93631.3|93581.3|44
1648748560000|2022-03-31 17:42:40|93642.4|93592.4|93647.8|93597.8|93651.1|93601.1|93641.1|93591.1|47
1648748570000|2022-03-31 17:42:50|93646.4|93596.4|93648.1|93598.1|93649.4|93599.4|93645.6|93595.6|31
1648748580000|2022-03-31 17:43:00|93650.2|93600.2|93650.9|93600.9|93652.1|93602.1|93648.8|93598.8|23
1648748590000|2022-03-31 17:43:10|93652.4|93602.4|93655|93605|93655.5|93605.5|93650.9|93600.9|33
1648748600000|2022-03-31 17:43:20|93655.1|93605.1|93656.9|93606.9|93657.8|93607.8|93654.6|93604.6|31
1648748610000|2022-03-31 17:43:30|93657|93607|93653|93603|93657.4|93607.4|93652.3|93602.3|27
1648748620000|2022-03-31 17:43:40|93653.3|93603.3|93656.2|93606.2|93657|93607|93652.5|93602.5|18
1648748630000|2022-03-31 17:43:50|93656.1|93606.1|93657.2|93607.2|93658.9|93608.9|93655.7|93605.7|13
1648748640000|2022-03-31 17:44:00|93657.5|93607.5|93649.3|93599.3|93658.2|93608.2|93649.3|93599.3|16
1648748650000|2022-03-31 17:44:10|93649.2|93599.2|93651|93601|93653.1|93603.1|93648.3|93598.3|39
1648748660000|2022-03-31 17:44:20|93651.1|93601.1|93651.5|93601.5|93652.7|93602.7|93650|93600|16
1648748670000|2022-03-31 17:44:30|93651.4|93601.4|93652.3|93602.3|93653.8|93603.8|93651.1|93601.1|11
1648748680000|2022-03-31 17:44:40|93651.9|93601.9|93651.1|93601.1|93652.3|93602.3|93651.1|93601.1|8
1648748690000|2022-03-31 17:44:50|93651|93601|93649.4|93599.4|93651.5|93601.5|93648.1|93598.1|22
1648748700000|2022-03-31 17:45:00|93648.1|93598.1|93650.5|93600.5|93653.5|93603.5|93648.1|93598.1|38
1648748710000|2022-03-31 17:45:10|93651.1|93601.1|93652|93602|93654.6|93604.6|93650.3|93600.3|24
1648748720000|2022-03-31 17:45:20|93652.1|93602.1|93653.3|93603.3|93654.3|93604.3|93651.5|93601.5|23
1648748730000|2022-03-31 17:45:30|93653.2|93603.2|93649.5|93599.5|93655.7|93605.7|93648.5|93598.5|27
1648748740000|2022-03-31 17:45:40|93648.5|93598.5|93653|93603|93653.2|93603.2|93646.8|93596.8|18
1648748750000|2022-03-31 17:45:50|93653.1|93603.1|93652.3|93602.3|93654.6|93604.6|93651.8|93601.8|25
1648748760000|2022-03-31 17:46:00|93652.1|93602.1|93654.8|93604.8|93660.5|93610.5|93651.5|93601.5|32
1648748770000|2022-03-31 17:46:10|93655.7|93605.7|93660.1|93610.1|93660.3|93610.3|93654.6|93604.6|28
1648748780000|2022-03-31 17:46:20|93659.8|93609.8|93662.9|93612.9|93663.1|93613.1|93658.4|93608.4|40
1648748790000|2022-03-31 17:46:30|93662|93612|93661|93611|93662.7|93612.7|93660.5|93610.5|25
1648748800000|2022-03-31 17:46:40|93661.3|93611.3|93659.4|93609.4|93661.3|93611.3|93659.4|93609.4|25
1648748810000|2022-03-31 17:46:50|93659.5|93609.5|93654.5|93604.5|93661.2|93611.2|93652|93602|40
1648748820000|2022-03-31 17:47:00|93657.9|93607.9|93659|93609|93661.2|93611.2|93657.9|93607.9|33
1648748830000|2022-03-31 17:47:10|93659.4|93609.4|93644.6|93619.6|93663.7|93620.1|93644|93604.3|29
1648748840000|2022-03-31 17:47:20|93643.5|93618.5|93656.5|93606.5|93657.1|93618.9|93642|93601.9|32
1648748850000|2022-03-31 17:47:30|93657.1|93607.1|93655.9|93605.9|93658.7|93608.7|93655.9|93605.9|22
1648748860000|2022-03-31 17:47:40|93656.2|93606.2|93653.4|93603.4|93656.4|93606.4|93653.4|93603.4|30
1648748870000|2022-03-31 17:47:50|93652.8|93602.8|93655.6|93605.6|93657.2|93607.2|93652.8|93602.8|22
1648748880000|2022-03-31 17:48:00|93655|93605|93650.6|93600.6|93655.9|93605.9|93649.8|93599.8|32
1648748890000|2022-03-31 17:48:10|93650.3|93600.3|93651.9|93601.9|93653.5|93603.5|93650|93600|26
1648748900000|2022-03-31 17:48:20|93651.5|93601.5|93651.4|93601.4|93654.1|93604.1|93650.8|93600.8|26
1648748910000|2022-03-31 17:48:30|93651|93601|93646.3|93596.3|93654|93604|93646.3|93596.3|23
1648748920000|2022-03-31 17:48:40|93646.8|93596.8|93641.8|93591.8|93648.1|93598.1|93640.2|93590.2|53
1648748930000|2022-03-31 17:48:50|93640|93590|93639|93589|93644.7|93594.7|93637.6|93587.6|53
1648748940000|2022-03-31 17:49:00|93639.2|93589.2|93638.4|93588.4|93642.7|93592.7|93637.2|93587.2|47
1648748950000|2022-03-31 17:49:10|93638.7|93588.7|93635.5|93585.5|93639.9|93589.9|93635.5|93585.5|25
1648748960000|2022-03-31 17:49:20|93634.9|93584.9|93630.9|93580.9|93634.9|93584.9|93629.7|93579.7|41
1648748970000|2022-03-31 17:49:30|93632.8|93582.8|93624.2|93574.2|93632.8|93582.8|93623.5|93573.5|50
1648748980000|2022-03-31 17:49:40|93624.7|93574.7|93624.4|93574.4|93625.9|93575.9|93623.8|93573.8|30
1648748990000|2022-03-31 17:49:50|93624.8|93574.8|93623.4|93573.4|93626.7|93576.7|93622.5|93572.5|30
1648749000000|2022-03-31 17:50:00|93623.3|93573.3|93622.3|93572.3|93625.3|93575.3|93621.8|93571.8|38
1648749010000|2022-03-31 17:50:10|93622.1|93572.1|93623.8|93573.8|93626|93576|93622.1|93572.1|29
1648749020000|2022-03-31 17:50:20|93623.1|93573.1|93623.3|93573.3|93623.5|93573.5|93622.6|93572.6|17
1648749030000|2022-03-31 17:50:30|93623.4|93573.4|93622.3|93572.3|93625.4|93575.4|93621.8|93571.8|25
1648749040000|2022-03-31 17:50:40|93622.4|93572.4|93620.4|93570.4|93622.4|93572.4|93619.5|93569.5|39
1648749050000|2022-03-31 17:50:50|93620.1|93570.1|93626.3|93576.3|93627.5|93577.5|93619.9|93569.9|33
1648749060000|2022-03-31 17:51:00|93629.4|93579.4|93629|93579|93631|93581|93627.5|93577.5|30
1648749070000|2022-03-31 17:51:10|93629.4|93579.4|93625.9|93575.9|93629.4|93579.4|93624.9|93574.9|26
1648749080000|2022-03-31 17:51:20|93626.2|93576.2|93624.3|93574.3|93627.1|93577.1|93621.1|93571.1|28
1648749090000|2022-03-31 17:51:30|93624.2|93574.2|93625.4|93575.4|93629.9|93579.9|93620.8|93570.8|52
1648749100000|2022-03-31 17:51:40|93626.7|93576.7|93633.4|93583.4|93633.4|93583.4|93626.3|93576.3|59
1648749110000|2022-03-31 17:51:50|93633.3|93583.3|93638.4|93588.4|93639.1|93589.1|93631.8|93581.8|59
1648749120000|2022-03-31 17:52:00|93638.1|93588.1|93642.6|93592.6|93643.8|93593.8|93636.9|93586.9|53
1648749130000|2022-03-31 17:52:10|93642.8|93592.8|93644.5|93594.5|93645.8|93595.8|93641.8|93591.8|41
1648749140000|2022-03-31 17:52:20|93645.5|93595.5|93649.3|93599.3|93649.6|93613.8|93636.2|93593.2|48
1648749150000|2022-03-31 17:52:30|93647.8|93597.8|93646.9|93596.9|93648.1|93610.5|93633.4|93595.1|44
1648749160000|2022-03-31 17:52:40|93646.7|93596.7|93651|93601|93652.6|93602.6|93645.8|93595.8|44
1648749170000|2022-03-31 17:52:50|93651.9|93601.9|93651.1|93601.1|93651.9|93601.9|93649.7|93599.7|31
1648749180000|2022-03-31 17:53:00|93651.3|93601.3|93648.8|93598.8|93652|93602|93648.2|93598.2|38
1648749190000|2022-03-31 17:53:10|93647|93597|93647.8|93597.8|93650.1|93600.1|93647|93597|22
1648749200000|2022-03-31 17:53:20|93649.9|93599.9|93649.1|93599.1|93651.3|93601.3|93648.2|93598.2|37
1648749210000|2022-03-31 17:53:30|93649|93599|93658.4|93608.4|93660.6|93610.6|93649|93599|57
1648749220000|2022-03-31 17:53:40|93659.3|93609.3|93658.6|93608.6|93660.1|93610.1|93657.1|93607.1|46
1648749230000|2022-03-31 17:53:50|93659.8|93609.8|93661.8|93611.8|93661.9|93611.9|93658.3|93608.3|32
1648749240000|2022-03-31 17:54:00|93661.6|93611.6|93649.8|93624.8|93665.4|93627.4|93648.7|93611.6|63
1648749250000|2022-03-31 17:54:10|93650.3|93625.3|93664.1|93614.1|93665.6|93626.7|93650|93613.3|32
1648749260000|2022-03-31 17:54:20|93664.6|93614.6|93663.1|93613.1|93664.6|93614.6|93663.1|93613.1|27
1648749270000|2022-03-31 17:54:30|93662.6|93612.6|93661.6|93611.6|93663.6|93613.6|93660.2|93610.2|30
1648749280000|2022-03-31 17:54:40|93661.1|93611.1|93662|93612|93662.1|93612.1|93660.1|93610.1|25
1648749290000|2022-03-31 17:54:50|93661.9|93611.9|93662.1|93612.1|93662.4|93612.4|93660.2|93610.2|29
1648749300000|2022-03-31 17:55:00|93662.3|93612.3|93649.3|93624.3|93664.4|93627.1|93648.7|93611.1|43
1648749310000|2022-03-31 17:55:10|93649.2|93624.2|93646.6|93621.6|93665.3|93626|93645.1|93609.3|42
1648749320000|2022-03-31 17:55:20|93646.7|93621.7|93646.4|93621.4|93647.5|93622.5|93644.7|93619.7|31
1648749330000|2022-03-31 17:55:30|93646.1|93621.1|93646|93621|93646.9|93621.9|93644.4|93619.4|30
1648749340000|2022-03-31 17:55:40|93646.1|93621.1|93644.9|93619.9|93646.4|93621.4|93642|93617|44
1648749350000|2022-03-31 17:55:50|93644.3|93619.3|93645.2|93620.2|93645.4|93620.4|93644.2|93619.2|33
1648749360000|2022-03-31 17:56:00|93644.8|93619.8|93644|93619|93648.6|93623.6|93644|93619|38
1648749370000|2022-03-31 17:56:10|93645.4|93620.4|93646.2|93621.2|93647.3|93622.3|93643.1|93618.1|56
1648749380000|2022-03-31 17:56:20|93646.3|93621.3|93646.4|93621.4|93648.2|93623.2|93645.4|93620.4|38
1648749390000|2022-03-31 17:56:30|93647|93622|93647.1|93622.1|93647.6|93622.6|93646.7|93621.7|29
1648749400000|2022-03-31 17:56:40|93647|93622|93649.8|93624.8|93652.5|93627.5|93646.2|93621.2|30
1648749410000|2022-03-31 17:56:50|93649.3|93624.3|93653.2|93628.2|93654.8|93629.8|93649.2|93624.2|37
1648749420000|2022-03-31 17:57:00|93654.1|93629.1|93656.5|93631.5|93656.5|93631.5|93653.4|93628.4|27
1648749430000|2022-03-31 17:57:10|93656.4|93631.4|93677.7|93627.7|93678.1|93635.1|93655.9|93622.1|57
1648749440000|2022-03-31 17:57:20|93677.4|93627.4|93673.4|93623.4|93679.9|93629.9|93671.5|93621.5|44
1648749450000|2022-03-31 17:57:30|93673.2|93623.2|93674.8|93624.8|93676.2|93626.2|93670.6|93620.6|65
1648749460000|2022-03-31 17:57:40|93672.2|93622.2|93672.6|93622.6|93675.3|93625.3|93666.2|93616.2|74
1648749470000|2022-03-31 17:57:50|93672.3|93622.3|93681|93631|93681|93631|93666.8|93616.8|71
1648749480000|2022-03-31 17:58:00|93680.5|93630.5|93679.6|93629.6|93680.5|93630.5|93676.8|93626.8|32
1648749490000|2022-03-31 17:58:10|93679.8|93629.8|93668.9|93618.9|93679.8|93637|93662|93616.4|47
1648749500000|2022-03-31 17:58:20|93670.2|93620.2|93679.2|93629.2|93700.6|93650.6|93670.2|93620.2|67
1648749510000|2022-03-31 17:58:30|93678.7|93628.7|93668.8|93618.8|93680.1|93630.1|93666.1|93616.1|61
1648749520000|2022-03-31 17:58:40|93669.3|93619.3|93667.7|93617.7|93674.2|93624.2|93666|93616|71
1648749530000|2022-03-31 17:58:50|93665.3|93615.3|93672.1|93622.1|93674.1|93624.1|93665.2|93615.2|65
1648749540000|2022-03-31 17:59:00|93671.3|93621.3|93673.4|93623.4|93677.2|93627.2|93671.2|93621.2|54
1648749550000|2022-03-31 17:59:10|93674.2|93624.2|93661.3|93611.3|93674.8|93628.8|93653.8|93605.4|65
1648749560000|2022-03-31 17:59:20|93661.4|93611.4|93676.1|93626.1|93683.7|93633.7|93652.9|93607.9|75
1648749570000|2022-03-31 17:59:30|93684.1|93634.1|93667.7|93642.7|93685.6|93646.3|93665|93624.4|75
1648749580000|2022-03-31 17:59:40|93678.2|93628.2|93677.1|93627.1|93682.1|93643.3|93662|93624.8|46
1648749590000|2022-03-31 17:59:50|93676|93626|93666.2|93616.2|93681|93643.5|93661.6|93611.6|58
1648749600000|2022-03-31 18:00:00|93654.2|93629.2|93672.8|93622.8|93673|93629.4|93652.8|93614.1|65
1648749610000|2022-03-31 18:00:10|93673.7|93623.7|93669.4|93644.4|93679.5|93644.4|93667.1|93618.2|68
1648749620000|2022-03-31 18:00:20|93678.7|93628.7|93687.1|93662.1|93704|93667.6|93665.9|93627.4|75
1648749630000|2022-03-31 18:00:30|93687.5|93662.5|93717.2|93667.2|93731.9|93680.7|93687.5|93649.2|71
1648749640000|2022-03-31 18:00:40|93717.1|93667.1|93737.2|93659.9|93737.2|93674.5|93717.1|93655.7|60
1648749650000|2022-03-31 18:00:50|93725.3|93675.3|93744.6|93694.6|93745.3|93694.6|93722.7|93672.5|71
1648749660000|2022-03-31 18:01:00|93743.7|93693.7|93759.3|93709.3|93777.7|93716.7|93743.7|93688.2|70
1648749670000|2022-03-31 18:01:10|93760.9|93710.9|93761.6|93711.6|93768.3|93712.6|93750.5|93691.2|64
1648749680000|2022-03-31 18:01:20|93761.2|93711.2|93760.3|93710.3|93775.2|93713.3|93758.5|93692.2|44
1648749690000|2022-03-31 18:01:30|93760.4|93710.4|93760|93710|93770.6|93712.9|93756.9|93697.3|44
1648749700000|2022-03-31 18:01:40|93759.5|93709.5|93756.3|93706.3|93760.2|93710.2|93755.8|93705.8|29
1648749710000|2022-03-31 18:01:50|93757.9|93707.9|93759.9|93709.9|93763|93713|93757.6|93707.6|47
1648749720000|2022-03-31 18:02:00|93760.3|93710.3|93765.1|93715.1|93774.8|93721.2|93757.8|93703.3|56
1648749730000|2022-03-31 18:02:10|93765|93715|93758|93708|93769.4|93719.4|93755.3|93705.3|73
1648749740000|2022-03-31 18:02:20|93757.4|93707.4|93757.3|93707.3|93762.3|93712.3|93757.2|93707.2|50
1648749750000|2022-03-31 18:02:30|93757.2|93707.2|93758|93708|93759.4|93709.4|93757|93707|34
1648749760000|2022-03-31 18:02:40|93757.9|93707.9|93753.4|93703.4|93757.9|93707.9|93753|93703|32
1648749770000|2022-03-31 18:02:50|93754.4|93704.4|93756.8|93706.8|93757.6|93707.6|93751.2|93701.2|52
1648749780000|2022-03-31 18:03:00|93756.3|93706.3|93762.5|93712.5|93762.8|93712.8|93756.3|93706.3|57
1648749790000|2022-03-31 18:03:10|93762|93712|93760.7|93710.7|93762|93712|93758.7|93708.7|40
1648749800000|2022-03-31 18:03:20|93760.4|93710.4|93753.4|93703.4|93760.4|93710.4|93750.3|93700.3|48
1648749810000|2022-03-31 18:03:30|93753.3|93703.3|93754.5|93704.5|93754.6|93704.6|93750.9|93700.9|35
1648749820000|2022-03-31 18:03:40|93754.1|93704.1|93755.6|93705.6|93755.6|93705.6|93753.2|93703.2|21
1648749830000|2022-03-31 18:03:50|93754.8|93704.8|93762.6|93712.6|93762.6|93712.6|93754.8|93704.8|47
1648749840000|2022-03-31 18:04:00|93763.3|93713.3|93760.7|93710.7|93764.8|93714.8|93759.9|93709.9|43
1648749850000|2022-03-31 18:04:10|93760.9|93710.9|93758.9|93708.9|93763.9|93713.9|93758.9|93708.9|46
1648749860000|2022-03-31 18:04:20|93759|93709|93767.7|93717.7|93778.5|93717.7|93758.5|93703.5|43
1648749870000|2022-03-31 18:04:30|93766.6|93716.6|93771.5|93721.5|93772.4|93722.4|93766.4|93716.4|32
1648749880000|2022-03-31 18:04:40|93771.6|93721.6|93780.9|93730.9|93794.8|93734.6|93771.6|93718.6|57
1648749890000|2022-03-31 18:04:50|93784|93734|93788|93738|93803.1|93745.1|93784|93718.6|57
1648749900000|2022-03-31 18:05:00|93788.5|93738.5|93782.5|93732.5|93799.5|93740|93780.3|93726.8|49
1648749910000|2022-03-31 18:05:10|93781.5|93731.5|93778|93728|93783|93733|93774.2|93724.2|37
1648749920000|2022-03-31 18:05:20|93777.2|93727.2|93780.5|93730.5|93787.4|93737.4|93777.2|93727.2|56
1648749930000|2022-03-31 18:05:30|93780.9|93730.9|93781.8|93731.8|93782.8|93732.8|93780.5|93730.5|34
1648749940000|2022-03-31 18:05:40|93781.5|93731.5|93778.1|93728.1|93782.5|93732.5|93777|93727|46
1648749950000|2022-03-31 18:05:50|93779.2|93729.2|93786.5|93736.5|93789.2|93739.2|93779.2|93729.2|44
1648749960000|2022-03-31 18:06:00|93787.6|93737.6|93788.7|93738.7|93789.6|93739.6|93787|93737|41
1648749970000|2022-03-31 18:06:10|93788.8|93738.8|93792|93742|93792|93742|93788.2|93738.2|31
1648749980000|2022-03-31 18:06:20|93792.2|93742.2|93792.7|93742.7|93792.7|93742.7|93789.4|93739.4|25
1648749990000|2022-03-31 18:06:30|93791.6|93741.6|93791.6|93741.6|93792.7|93742.7|93788.8|93738.8|36
1648750000000|2022-03-31 18:06:40|93791.5|93741.5|93792.6|93742.6|93792.9|93742.9|93791.1|93741.1|42
1648750010000|2022-03-31 18:06:50|93792.3|93742.3|93792.8|93742.8|93793.3|93743.3|93791.6|93741.6|29
1648750020000|2022-03-31 18:07:00|93792.9|93742.9|93793.2|93743.2|93793.6|93743.6|93788.8|93738.8|43
1648750030000|2022-03-31 18:07:10|93793.1|93743.1|93791.5|93741.5|93793.6|93743.6|93790.9|93740.9|32
1648750040000|2022-03-31 18:07:20|93791.6|93741.6|93782.5|93732.5|93804.1|93754.1|93782.5|93732.5|45
1648750050000|2022-03-31 18:07:30|93783.8|93733.8|93772.7|93722.7|93785|93735|93772.7|93722.7|51
1648750060000|2022-03-31 18:07:40|93773|93723|93769.7|93719.7|93773.6|93723.6|93769.7|93719.7|45
1648750070000|2022-03-31 18:07:50|93770.1|93720.1|93768.8|93718.8|93771.5|93721.5|93768.2|93718.2|40
1648750080000|2022-03-31 18:08:00|93768.9|93718.9|93774.4|93724.4|93782.9|93726.1|93765|93705.9|40
1648750090000|2022-03-31 18:08:10|93774.9|93724.9|93784.8|93734.8|93784.8|93734.8|93774.9|93724.9|48
1648750100000|2022-03-31 18:08:20|93784.5|93734.5|93789|93739|93789.6|93739.6|93783.5|93733.5|53
1648750110000|2022-03-31 18:08:30|93790.2|93740.2|93796.4|93746.4|93797.1|93747.1|93789.1|93739.1|47
1648750120000|2022-03-31 18:08:40|93796.6|93746.6|93793.1|93743.1|93796.6|93746.6|93792.1|93742.1|33
1648750130000|2022-03-31 18:08:50|93793.3|93743.3|93792.4|93742.4|93793.6|93743.6|93789.7|93739.7|50
1648750140000|2022-03-31 18:09:00|93791.9|93741.9|93788|93738|93793.1|93743.1|93787.3|93737.3|29
1648750150000|2022-03-31 18:09:10|93789.3|93739.3|93791.5|93741.5|93792.2|93742.2|93789.3|93739.3|37
1648750160000|2022-03-31 18:09:20|93791.9|93741.9|93798.5|93748.5|93798.8|93748.8|93790.8|93740.8|30
1648750170000|2022-03-31 18:09:30|93799.1|93749.1|93803.8|93753.8|93806.6|93756.6|93798.4|93748.4|46
1648750180000|2022-03-31 18:09:40|93804.2|93754.2|93788.2|93738.2|93805.3|93755.3|93788.1|93738.1|58
1648750190000|2022-03-31 18:09:50|93788.5|93738.5|93784.9|93734.9|93788.9|93738.9|93781.4|93731.4|58
1648750200000|2022-03-31 18:10:00|93784.7|93734.7|93791.4|93741.4|93793|93743|93784.7|93734.7|63
1648750210000|2022-03-31 18:10:10|93791.7|93741.7|93796.8|93746.8|93810.3|93749.7|93789.3|93735.3|68
1648750220000|2022-03-31 18:10:20|93797.4|93747.4|93814.6|93764.6|93815.8|93765.8|93795.8|93745.8|69
1648750230000|2022-03-31 18:10:30|93815.3|93765.3|93835.9|93785.9|93837.9|93787.9|93815.3|93765.3|67
1648750240000|2022-03-31 18:10:40|93836|93786|93842.7|93792.7|93847.4|93797.4|93836|93786|65
1648750250000|2022-03-31 18:10:50|93841.9|93791.9|93843.6|93793.6|93848.7|93798.7|93841.8|93791.8|61
1648750260000|2022-03-31 18:11:00|93845.2|93795.2|93844.5|93794.5|93848.6|93798.6|93839.1|93789.1|67
1648750270000|2022-03-31 18:11:10|93844.3|93794.3|93839.9|93789.9|93844.6|93794.6|93838|93788|42
1648750280000|2022-03-31 18:11:20|93840|93790|93835.9|93785.9|93840.8|93790.8|93834.9|93784.9|58
1648750290000|2022-03-31 18:11:30|93837.2|93787.2|93843.8|93793.8|93845.8|93795.8|93836.6|93786.6|53
1648750300000|2022-03-31 18:11:40|93845.2|93795.2|93839.1|93789.1|93846.9|93796.9|93837.5|93787.5|50
1648750310000|2022-03-31 18:11:50|93839.7|93789.7|93839.4|93789.4|93840.6|93790.6|93838.1|93788.1|28
1648750320000|2022-03-31 18:12:00|93839.3|93789.3|93842.8|93792.8|93846|93796|93839.3|93789.3|37
1648750330000|2022-03-31 18:12:10|93843|93793|93851.5|93801.5|93855.1|93805.1|93842.7|93792.7|53
1648750340000|2022-03-31 18:12:20|93851.7|93801.7|93853.3|93803.3|93853.5|93803.5|93840.7|93790.7|58
1648750350000|2022-03-31 18:12:30|93852.9|93802.9|93851|93801|93852.9|93802.9|93850.9|93800.9|30
1648750360000|2022-03-31 18:12:40|93850.8|93800.8|93849.6|93799.6|93851|93801|93847.7|93797.7|40
1648750370000|2022-03-31 18:12:50|93850|93800|93850.4|93800.4|93851.6|93801.6|93849.6|93799.6|37
1648750380000|2022-03-31 18:13:00|93850.2|93800.2|93839.6|93789.6|93856.1|93806.1|93839.6|93789.6|60
1648750390000|2022-03-31 18:13:10|93839.4|93789.4|93838.1|93788.1|93841.9|93791.9|93837.4|93787.4|43
1648750400000|2022-03-31 18:13:20|93838.3|93788.3|93836.2|93786.2|93838.5|93788.5|93833|93783|42
1648750410000|2022-03-31 18:13:30|93837.8|93787.8|93850.9|93800.9|93851.9|93801.9|93837.8|93787.8|62
1648750420000|2022-03-31 18:13:40|93851.5|93801.5|93847.1|93797.1|93853.1|93803.1|93847.1|93797.1|44
1648750430000|2022-03-31 18:13:50|93847.3|93797.3|93849.5|93799.5|93849.6|93799.6|93847.2|93797.2|37
1648750440000|2022-03-31 18:14:00|93850.8|93800.8|93851.9|93801.9|93853.8|93803.8|93848.1|93798.1|52
1648750450000|2022-03-31 18:14:10|93851.6|93801.6|93851.6|93801.6|93853.2|93803.2|93850.6|93800.6|33
1648750460000|2022-03-31 18:14:20|93851.8|93801.8|93851.5|93801.5|93852.9|93802.9|93849|93799|36
1648750470000|2022-03-31 18:14:30|93853.1|93803.1|93851.6|93801.6|93853.5|93803.5|93849.3|93799.3|55
1648750480000|2022-03-31 18:14:40|93851.7|93801.7|93857.2|93807.2|93857.8|93807.8|93850.2|93800.2|58
1648750490000|2022-03-31 18:14:50|93856.9|93806.9|93857.1|93807.1|93857.9|93807.9|93853.3|93803.3|41
1648750500000|2022-03-31 18:15:00|93856.9|93806.9|93859.1|93809.1|93859.2|93809.2|93856.9|93806.9|44
1648750510000|2022-03-31 18:15:10|93861.4|93811.4|93859.8|93809.8|93861.6|93811.6|93858.7|93808.7|47
1648750520000|2022-03-31 18:15:20|93859.6|93809.6|93854.2|93804.2|93859.6|93809.6|93851.7|93801.7|49
1648750530000|2022-03-31 18:15:30|93854.4|93804.4|93857.4|93807.4|93857.4|93807.4|93854.4|93804.4|31
1648750540000|2022-03-31 18:15:40|93856.6|93806.6|93880.4|93830.4|93880.4|93830.4|93856.6|93806.6|55
1648750550000|2022-03-31 18:15:50|93880.1|93830.1|93883.5|93833.5|93891.5|93833.9|93877.3|93815.9|58
1648750560000|2022-03-31 18:16:00|93883.3|93833.3|93889.6|93839.6|93900.8|93841.4|93881.6|93820.3|61
1648750570000|2022-03-31 18:16:10|93889.8|93839.8|93909.6|93859.6|93921.3|93859.6|93889.8|93834.6|71
1648750580000|2022-03-31 18:16:20|93910.2|93860.2|93913.6|93863.6|93926.9|93863.6|93909.4|93847.8|58
1648750590000|2022-03-31 18:16:30|93913.2|93863.2|93906.1|93856.1|93918.9|93865.9|93905.7|93844.7|47
1648750600000|2022-03-31 18:16:40|93906.2|93856.2|93906.8|93856.8|93907.6|93857.6|93905|93855|40
1648750610000|2022-03-31 18:16:50|93906.3|93856.3|93921.5|93871.5|93921.5|93871.5|93904.5|93854.5|59
1648750620000|2022-03-31 18:17:00|93933|93862.7|93914.6|93864.6|93944|93879.2|93913.3|93862.7|70
1648750630000|2022-03-31 18:17:10|93913.8|93863.8|93909.6|93859.6|93913.9|93863.9|93907.9|93857.9|56
1648750640000|2022-03-31 18:17:20|93907.5|93857.5|93901.9|93851.9|93909.1|93859.1|93890.7|93831.1|75
1648750650000|2022-03-31 18:17:30|93901.6|93851.6|93902.5|93852.5|93904|93854|93893.5|93843.5|67
1648750660000|2022-03-31 18:17:40|93905|93855|93923|93873|93937.7|93878|93905|93844.2|68
1648750670000|2022-03-31 18:17:50|93923.1|93873.1|93930.8|93880.8|93958.3|93895.8|93921.7|93871.7|73
1648750680000|2022-03-31 18:18:00|93930.2|93880.2|93914.4|93864.4|93941.9|93880.2|93908.2|93858.2|74
1648750690000|2022-03-31 18:18:10|93913.9|93863.9|93927.9|93877.9|93928.3|93878.3|93912.1|93862.1|64
1648750700000|2022-03-31 18:18:20|93927.5|93877.5|93919.3|93869.3|93945.6|93885.4|93919.3|93865.7|71
1648750710000|2022-03-31 18:18:30|93918.8|93868.8|93907.1|93857.1|93920|93870|93906.8|93856.8|72
1648750720000|2022-03-31 18:18:40|93907.2|93857.2|93912.8|93862.8|93915.4|93865.4|93904.1|93854.1|65
1648750730000|2022-03-31 18:18:50|93912.9|93862.9|93902.1|93852.1|93914.8|93864.8|93901.9|93851.9|57
1648750740000|2022-03-31 18:19:00|93903.9|93853.9|93926|93876|93938.5|93882.9|93903.1|93853.1|72
1648750750000|2022-03-31 18:19:10|93926.2|93876.2|93915.6|93865.6|93926.3|93876.3|93914.4|93864.4|66
1648750760000|2022-03-31 18:19:20|93915.5|93865.5|93911.6|93861.6|93916.6|93866.6|93908.8|93858.8|56
1648750770000|2022-03-31 18:19:30|93911.9|93861.9|93922.1|93872.1|93925.5|93875.5|93910.9|93860.9|50
1648750780000|2022-03-31 18:19:40|93920.1|93870.1|93911.8|93861.8|93921|93871|93910.9|93860.9|55
1648750790000|2022-03-31 18:19:50|93912.8|93862.8|93905|93855|93912.8|93862.8|93904.1|93854.1|63
1648750800000|2022-03-31 18:20:00|93905.1|93855.1|93906.9|93856.9|93908|93858|93904.5|93854.5|52
1648750810000|2022-03-31 18:20:10|93905.7|93855.7|93901.7|93851.7|93907.9|93857.9|93896.7|93846.7|42
1648750820000|2022-03-31 18:20:20|93902.7|93852.7|93888.8|93838.8|93903.1|93853.1|93888.8|93838.8|54
1648750830000|2022-03-31 18:20:30|93888.7|93838.7|93872.6|93822.6|93889.7|93839.7|93872.4|93822.4|43
1648750840000|2022-03-31 18:20:40|93873.1|93823.1|93857.5|93832.5|93873.6|93836.4|93855.2|93816.4|41
1648750850000|2022-03-31 18:20:50|93857.4|93832.4|93863.7|93813.7|93864.9|93832.4|93852.9|93813.7|31
1648750860000|2022-03-31 18:21:00|93863.5|93813.5|93859.8|93809.8|93864.8|93825.2|93850.2|93809.7|44
1648750870000|2022-03-31 18:21:10|93860|93810|93862.6|93812.6|93863.9|93822.8|93847.5|93809.3|25
1648750880000|2022-03-31 18:21:20|93862.1|93812.1|93860.5|93810.5|93862.3|93824.2|93849|93809.1|23
1648750890000|2022-03-31 18:21:30|93859.4|93809.4|93842.4|93817.4|93859.8|93821.2|93842.1|93809.3|33
1648750900000|2022-03-31 18:21:40|93842.7|93817.7|93841.8|93816.8|93844.3|93819.3|93841.3|93816.3|35
1648750910000|2022-03-31 18:21:50|93841.7|93816.7|93843.4|93818.4|93843.5|93818.5|93841.4|93816.4|26
1648750920000|2022-03-31 18:22:00|93843.6|93818.6|93842.3|93817.3|93843.6|93818.6|93841.7|93816.7|16
1648750930000|2022-03-31 18:22:10|93842.2|93817.2|93839.2|93814.2|93845.5|93820.5|93839.1|93814.1|39
1648750940000|2022-03-31 18:22:20|93840|93815|93841.6|93816.6|93842|93817|93839.7|93814.7|28
1648750950000|2022-03-31 18:22:30|93841.4|93816.4|93843.4|93818.4|93844.4|93819.4|93840.5|93815.5|31
1648750960000|2022-03-31 18:22:40|93843.2|93818.2|93854.2|93829.2|93857.2|93832.2|93843|93818|52
1648750970000|2022-03-31 18:22:50|93854.6|93829.6|93853.4|93828.4|93854.9|93829.9|93852.9|93827.9|36
1648750980000|2022-03-31 18:23:00|93853.3|93828.3|93852.8|93827.8|93853.4|93828.4|93851.6|93826.6|32
1648750990000|2022-03-31 18:23:10|93853|93828|93847.5|93822.5|93853.2|93828.2|93847.5|93822.5|35
1648751000000|2022-03-31 18:23:20|93844.9|93819.9|93842.8|93817.8|93850|93825|93842.8|93817.8|34
1648751010000|2022-03-31 18:23:30|93842.1|93817.1|93847.5|93822.5|93848.6|93823.6|93842.1|93817.1|36
1648751020000|2022-03-31 18:23:40|93847.7|93822.7|93849.5|93824.5|93849.5|93824.5|93845.8|93820.8|29
1648751030000|2022-03-31 18:23:50|93849.8|93824.8|93849.3|93824.3|93850.3|93825.3|93846.8|93821.8|33
1648751040000|2022-03-31 18:24:00|93848.5|93823.5|93848.2|93823.2|93849|93824|93847|93822|38
1648751050000|2022-03-31 18:24:10|93848.3|93823.3|93848.6|93823.6|93853.1|93828.1|93846.8|93821.8|43
1648751060000|2022-03-31 18:24:20|93849.9|93824.9|93848.6|93823.6|93850|93825|93847|93822|40
1648751070000|2022-03-31 18:24:30|93848.8|93823.8|93846.8|93821.8|93848.8|93823.8|93844.9|93819.9|23
1648751080000|2022-03-31 18:24:40|93846.2|93821.2|93844.8|93819.8|93846.8|93821.8|93844.6|93819.6|23
1648751090000|2022-03-31 18:24:50|93845.2|93820.2|93845.6|93820.6|93846.9|93821.9|93844.5|93819.5|28
1648751100000|2022-03-31 18:25:00|93845.1|93820.1|93841.4|93816.4|93845.2|93820.2|93841|93816|34
1648751110000|2022-03-31 18:25:10|93841.6|93816.6|93841.1|93816.1|93843.1|93818.1|93840.6|93815.6|17
1648751120000|2022-03-31 18:25:20|93840.9|93815.9|93845.1|93820.1|93847.3|93822.3|93839|93814|40
1648751130000|2022-03-31 18:25:30|93845.3|93820.3|93845.8|93820.8|93847.3|93822.3|93843.2|93818.2|30
1648751140000|2022-03-31 18:25:40|93845.9|93820.9|93847.1|93822.1|93848.4|93823.4|93845.9|93820.9|36
1648751150000|2022-03-31 18:25:50|93847.3|93822.3|93850.9|93825.9|93852.4|93827.4|93847.1|93822.1|46
1648751160000|2022-03-31 18:26:00|93851.4|93826.4|93864.4|93839.4|93865.1|93840.1|93850.6|93825.6|48
1648751170000|2022-03-31 18:26:10|93864.7|93839.7|93863.2|93838.2|93865.8|93840.8|93862|93837|43
1648751180000|2022-03-31 18:26:20|93863.3|93838.3|93858.8|93833.8|93863.9|93838.9|93858.4|93833.4|37
1648751190000|2022-03-31 18:26:30|93858.7|93833.7|93859.6|93834.6|93859.8|93834.8|93856.3|93831.3|30
1648751200000|2022-03-31 18:26:40|93859.7|93834.7|93861.8|93836.8|93862|93837|93859.6|93834.6|27
1648751210000|2022-03-31 18:26:50|93861.5|93836.5|93863|93838|93863.2|93838.2|93860.6|93835.6|23
1648751220000|2022-03-31 18:27:00|93863.4|93838.4|93872.5|93847.5|93873.8|93848.8|93862.3|93837.3|51
1648751230000|2022-03-31 18:27:10|93872.6|93847.6|93869.1|93844.1|93874.5|93849.5|93868.9|93843.9|44
1648751240000|2022-03-31 18:27:20|93869|93844|93869.6|93844.6|93870.6|93845.6|93868.7|93843.7|35
1648751250000|2022-03-31 18:27:30|93869.8|93844.8|93870.3|93845.3|93870.7|93845.7|93861|93836|44
1648751260000|2022-03-31 18:27:40|93869.7|93844.7|93867|93842|93870.9|93845.9|93866.2|93841.2|32
1648751270000|2022-03-31 18:27:50|93866.5|93841.5|93869.1|93844.1|93869.4|93844.4|93864.7|93839.7|36
1648751280000|2022-03-31 18:28:00|93869.6|93844.6|93869.5|93844.5|93872.6|93847.6|93868.8|93843.8|33
1648751290000|2022-03-31 18:28:10|93871.9|93846.9|93872|93847|93877.5|93852.5|93871.4|93846.4|39
1648751300000|2022-03-31 18:28:20|93872.5|93847.5|93874.5|93849.5|93879.8|93854.8|93871.9|93846.9|47
1648751310000|2022-03-31 18:28:30|93874.6|93849.6|93874.1|93849.1|93880.8|93855.8|93874.1|93849.1|46
1648751320000|2022-03-31 18:28:40|93874.3|93849.3|93873.4|93848.4|93874.3|93849.3|93871.8|93846.8|34
1648751330000|2022-03-31 18:28:50|93873.5|93848.5|93873|93848|93874.7|93849.7|93873|93848|25
1648751340000|2022-03-31 18:29:00|93873.7|93848.7|93875.2|93850.2|93875.2|93850.2|93869.3|93844.3|35
1648751350000|2022-03-31 18:29:10|93874.8|93849.8|93868.7|93843.7|93874.8|93849.8|93868.7|93843.7|39
1648751360000|2022-03-31 18:29:20|93868.8|93843.8|93865.7|93840.7|93868.8|93843.8|93865.7|93840.7|34
1648751370000|2022-03-31 18:29:30|93865.5|93840.5|93864.4|93839.4|93865.5|93840.5|93859.2|93834.2|50
1648751380000|2022-03-31 18:29:40|93863.4|93838.4|93865.2|93840.2|93865.6|93840.6|93863.4|93838.4|32
1648751390000|2022-03-31 18:29:50|93865.3|93840.3|93862.3|93837.3|93867.4|93842.4|93859.8|93834.8|42
1648751400000|2022-03-31 18:30:00|93861.9|93836.9|93864.3|93839.3|93864.7|93839.7|93860|93835|52
1648751410000|2022-03-31 18:30:10|93864.1|93839.1|93861|93836|93864.3|93839.3|93858.9|93833.9|50
1648751420000|2022-03-31 18:30:20|93860.4|93835.4|93861.4|93836.4|93863.3|93838.3|93860.4|93835.4|35
1648751430000|2022-03-31 18:30:30|93861.6|93836.6|93858.9|93833.9|93863.6|93838.6|93858.2|93833.2|36
1648751440000|2022-03-31 18:30:40|93859.6|93834.6|93857|93832|93860.8|93835.8|93856.8|93831.8|42
1648751450000|2022-03-31 18:30:50|93857.1|93832.1|93850.4|93825.4|93857.1|93832.1|93849.5|93824.5|44
1648751460000|2022-03-31 18:31:00|93850.6|93825.6|93855.4|93830.4|93855.7|93830.7|93848.7|93823.7|40
1648751470000|2022-03-31 18:31:10|93855.3|93830.3|93851.9|93826.9|93855.3|93830.3|93851|93826|48
1648751480000|2022-03-31 18:31:20|93852|93827|93861.4|93836.4|93862.6|93837.6|93851.8|93826.8|53
1648751490000|2022-03-31 18:31:30|93861.2|93836.2|93860.6|93835.6|93861.8|93836.8|93860.6|93835.6|27
1648751500000|2022-03-31 18:31:40|93860.5|93835.5|93863|93838|93863.3|93838.3|93855.8|93830.8|43
1648751510000|2022-03-31 18:31:50|93863.1|93838.1|93861.9|93836.9|93863.9|93838.9|93861.4|93836.4|36
1648751520000|2022-03-31 18:32:00|93862.2|93837.2|93863.5|93838.5|93864.6|93839.6|93861.7|93836.7|33
1648751530000|2022-03-31 18:32:10|93863.8|93838.8|93871|93846|93873.4|93848.4|93863.8|93838.8|40
1648751540000|2022-03-31 18:32:20|93870.7|93845.7|93860.8|93835.8|93871.7|93846.7|93860.7|93835.7|50
1648751550000|2022-03-31 18:32:30|93861|93836|93857.1|93832.1|93862.9|93837.9|93856.4|93831.4|38
1648751560000|2022-03-31 18:32:40|93857.4|93832.4|93863.9|93838.9|93864.5|93839.5|93857.2|93832.2|45
1648751570000|2022-03-31 18:32:50|93866.5|93841.5|93868.6|93843.6|93872|93847|93866.5|93841.5|40
1648751580000|2022-03-31 18:33:00|93869|93844|93875.2|93850.2|93875.2|93850.2|93864.3|93839.3|54
1648751590000|2022-03-31 18:33:10|93875|93850|93877.9|93852.9|93878.7|93853.7|93874.7|93849.7|39
1648751600000|2022-03-31 18:33:20|93877.8|93852.8|93874.4|93849.4|93879.9|93854.9|93874.3|93849.3|29
1648751610000|2022-03-31 18:33:30|93874.3|93849.3|93880.5|93855.5|93895.7|93855.8|93872.6|93843.6|26
1648751620000|2022-03-31 18:33:40|93878.2|93853.2|93877.4|93852.4|93878.4|93853.4|93875.7|93850.7|21
1648751630000|2022-03-31 18:33:50|93877.9|93852.9|93880.1|93855.1|93884|93859|93877.7|93852.7|31
1648751640000|2022-03-31 18:34:00|93879.9|93854.9|93886.1|93861.1|93886.5|93861.5|93879.4|93854.4|33
1648751650000|2022-03-31 18:34:10|93887|93862|93886.4|93861.4|93887|93862|93885.5|93860.5|37
1648751660000|2022-03-31 18:34:20|93886.3|93861.3|93888.8|93863.8|93889.9|93864.9|93886.3|93861.3|30
1648751670000|2022-03-31 18:34:30|93888.5|93863.5|93883.3|93858.3|93888.5|93863.5|93881.3|93856.3|45
1648751680000|2022-03-31 18:34:40|93882.7|93857.7|93875.5|93850.5|93882.7|93857.7|93871|93832.3|42
1648751690000|2022-03-31 18:34:50|93875.2|93850.2|93875.8|93850.8|93880.4|93855.4|93875.1|93850.1|32
1648751700000|2022-03-31 18:35:00|93871.5|93846.5|93866.5|93841.5|93880.1|93846.5|93862.5|93830.1|49
1648751710000|2022-03-31 18:35:10|93866.1|93841.1|93874.7|93849.7|93875.2|93850.2|93866.1|93841.1|39
1648751720000|2022-03-31 18:35:20|93874.3|93849.3|93873.3|93848.3|93874.9|93849.9|93872.8|93847.8|26
1648751730000|2022-03-31 18:35:30|93873|93848|93873.6|93848.6|93874.7|93849.7|93872.5|93847.5|26
1648751740000|2022-03-31 18:35:40|93873.5|93848.5|93873.2|93848.2|93876.2|93851.2|93870.7|93845.7|25
1648751750000|2022-03-31 18:35:50|93873.3|93848.3|93881.3|93856.3|93883|93858|93873.3|93848.3|42
1648751760000|2022-03-31 18:36:00|93881.2|93856.2|93879.9|93854.9|93881.2|93856.2|93878.8|93853.8|35
1648751770000|2022-03-31 18:36:10|93880|93855|93881|93856|93881|93856|93878.7|93853.7|27
1648751780000|2022-03-31 18:36:20|93880.4|93855.4|93880.6|93855.6|93880.7|93855.7|93877.1|93852.1|45
1648751790000|2022-03-31 18:36:30|93880.7|93855.7|93879.4|93854.4|93880.9|93855.9|93879.3|93854.3|27
1648751800000|2022-03-31 18:36:40|93879.5|93854.5|93867.3|93842.3|93879.8|93854.8|93867|93842|34
1648751810000|2022-03-31 18:36:50|93867.1|93842.1|93869.5|93844.5|93869.8|93844.8|93866.4|93841.4|25
1648751820000|2022-03-31 18:37:00|93868.5|93843.5|93870.3|93845.3|93871.9|93846.9|93867.6|93842.6|39
1648751830000|2022-03-31 18:37:10|93870.4|93845.4|93870.3|93845.3|93870.6|93845.6|93870.1|93845.1|10
1648751840000|2022-03-31 18:37:20|93869.9|93844.9|93869.9|93844.9|93870.7|93845.7|93869.9|93844.9|12
1648751850000|2022-03-31 18:37:30|93869.4|93844.4|93869.8|93844.8|93870.3|93845.3|93868.4|93843.4|13
1648751860000|2022-03-31 18:37:40|93876.8|93851.8|93902.9|93877.9|93915.4|93880.4|93876.8|93847.3|60
1648751870000|2022-03-31 18:37:50|93902.7|93877.7|93908.8|93858.8|93920|93879.4|93902.5|93848.5|47
1648751880000|2022-03-31 18:38:00|93909.4|93859.4|93911.9|93861.9|93913|93863|93909.1|93859.1|37
1648751890000|2022-03-31 18:38:10|93911.8|93861.8|93905.7|93855.7|93912.2|93872.1|93893.4|93855.7|37
1648751900000|2022-03-31 18:38:20|93906.1|93856.1|93902.7|93852.7|93907.1|93866.4|93891.3|93852.7|24
1648751910000|2022-03-31 18:38:30|93902.4|93852.4|93891|93866|93904.7|93866.3|93890.3|93852.4|32
1648751920000|2022-03-31 18:38:40|93891.6|93866.6|93891.2|93866.2|93892|93867|93891|93866|26
1648751930000|2022-03-31 18:38:50|93891.4|93866.4|93907|93857|93907.6|93868|93891.1|93855.3|30
1648751940000|2022-03-31 18:39:00|93906.3|93856.3|93916.3|93866.3|93918.8|93874.6|93893.4|93856.1|47
1648751950000|2022-03-31 18:39:10|93913.9|93863.9|93929.4|93879.4|93929.6|93879.6|93912.8|93862.8|52
1648751960000|2022-03-31 18:39:20|93929.7|93879.7|93954.2|93904.2|93968.7|93907.4|93929.7|93879.7|63
1648751970000|2022-03-31 18:39:30|93953.8|93903.8|93960.2|93910.2|93970.9|93912.6|93952.4|93899.2|57
1648751980000|2022-03-31 18:39:40|93963.5|93913.5|93963.4|93913.4|93971.7|93914.4|93957.1|93901|50
1648751990000|2022-03-31 18:39:50|93963.5|93913.5|93966.6|93916.6|93969.3|93919.3|93959.3|93909.3|52
1648752000000|2022-03-31 18:40:00|93967.7|93917.7|93972.2|93922.2|93979.5|93923.1|93965.6|93906.5|48
1648752010000|2022-03-31 18:40:10|93972.6|93922.6|93973.6|93923.6|93975|93925|93969.8|93919.8|54
1648752020000|2022-03-31 18:40:20|93974.7|93924.7|93972.6|93922.6|93974.7|93924.7|93969.3|93919.3|64
1648752030000|2022-03-31 18:40:30|93972|93922|93968.7|93918.7|93977.6|93927.6|93968.3|93918.3|54
1648752040000|2022-03-31 18:40:40|93968.9|93918.9|93973.2|93923.2|93974.1|93924.1|93967.8|93917.8|48
1648752050000|2022-03-31 18:40:50|93973.1|93923.1|93976.7|93926.7|93978.9|93928.9|93971.7|93921.7|60
1648752060000|2022-03-31 18:41:00|93977.1|93927.1|93971.5|93921.5|93979.9|93929.9|93971.5|93921.5|67
1648752070000|2022-03-31 18:41:10|93975.6|93925.6|93988.4|93938.4|93989|93939|93972.5|93922.5|63
1648752080000|2022-03-31 18:41:20|93988.3|93938.3|93997.3|93947.3|93999.5|93949.5|93988.1|93938.1|59
1648752090000|2022-03-31 18:41:30|93995.8|93945.8|93997.6|93947.6|94002.6|93952.6|93995.8|93945.8|54
1648752100000|2022-03-31 18:41:40|93997|93947|94007|93957|94009.5|93959.5|93996.7|93946.7|72
1648752110000|2022-03-31 18:41:50|94006.5|93956.5|94010.2|93960.2|94013.2|93963.2|94002.9|93952.9|67
1648752120000|2022-03-31 18:42:00|94009.8|93959.8|94006.5|93956.5|94011.8|93961.8|94005.9|93955.9|71
1648752130000|2022-03-31 18:42:10|94006.3|93956.3|94006|93956|94007.9|93957.9|94005.2|93955.2|47
1648752140000|2022-03-31 18:42:20|94005.5|93955.5|93998.8|93948.8|94006.3|93956.3|93997.3|93947.3|41
1648752150000|2022-03-31 18:42:30|93998.9|93948.9|93994.8|93944.8|94004|93954|93994.8|93944.8|41
1648752160000|2022-03-31 18:42:40|93995.3|93945.3|93994.5|93944.5|93999.6|93949.6|93991.7|93941.7|48
1648752170000|2022-03-31 18:42:50|93992.9|93942.9|93990.9|93940.9|93993.8|93943.8|93990.2|93940.2|38
1648752180000|2022-03-31 18:43:00|93991.6|93941.6|93993|93943|93994.2|93944.2|93990.5|93940.5|49
1648752190000|2022-03-31 18:43:10|93993.1|93943.1|93989.6|93939.6|93993.1|93943.1|93989.3|93939.3|42
1648752200000|2022-03-31 18:43:20|93989.3|93939.3|93980.2|93930.2|93989.3|93939.3|93978.8|93928.8|62
1648752210000|2022-03-31 18:43:30|93978.8|93928.8|93984.7|93934.7|93985.5|93935.5|93977.3|93927.3|63
1648752220000|2022-03-31 18:43:40|93984.8|93934.8|93987.8|93937.8|93987.9|93937.9|93984.7|93934.7|47
1648752230000|2022-03-31 18:43:50|93987.9|93937.9|93986|93936|93988.6|93938.6|93983|93933|48
1648752240000|2022-03-31 18:44:00|93985.7|93935.7|93983.8|93933.8|93988.8|93938.8|93983|93933|52
1648752250000|2022-03-31 18:44:10|93983.9|93933.9|93984.3|93934.3|93985.5|93935.5|93982.8|93932.8|33
1648752260000|2022-03-31 18:44:20|93984.2|93934.2|93984.5|93934.5|93985.3|93935.3|93979|93929|37
1648752270000|2022-03-31 18:44:30|93983.7|93933.7|93982.3|93932.3|93986.4|93936.4|93981.6|93931.6|48
1648752280000|2022-03-31 18:44:40|93982.6|93932.6|93969.9|93944.9|93982.6|93944.9|93967.6|93930.3|29
1648752290000|2022-03-31 18:44:50|93970.6|93945.6|93985.2|93935.2|93985.2|93945.8|93969.3|93929.2|42
1648752300000|2022-03-31 18:45:00|93983.7|93933.7|93980.1|93930.1|93983.7|93933.7|93977.5|93927.5|60
1648752310000|2022-03-31 18:45:10|93978.2|93928.2|93985.1|93935.1|93985.3|93945.3|93968.2|93927.2|59
1648752320000|2022-03-31 18:45:20|93985.2|93935.2|93986.9|93936.9|93988.9|93938.9|93983.4|93933.4|45
1648752330000|2022-03-31 18:45:30|93986.5|93936.5|93984|93934|93988.8|93938.8|93981.7|93931.7|44
1648752340000|2022-03-31 18:45:40|93985.8|93935.8|93982.6|93932.6|93985.8|93935.8|93978.3|93928.3|62
1648752350000|2022-03-31 18:45:50|93981.7|93931.7|93982.8|93932.8|93984.6|93934.6|93979|93929|54
1648752360000|2022-03-31 18:46:00|93982.3|93932.3|93978.9|93928.9|93983.4|93933.4|93978.3|93928.3|50
1648752370000|2022-03-31 18:46:10|93979.5|93929.5|93981|93931|93985.9|93935.9|93978.2|93928.2|63
1648752380000|2022-03-31 18:46:20|93980.2|93930.2|93982.7|93932.7|93986.5|93936.5|93978.4|93928.4|70
1648752390000|2022-03-31 18:46:30|93983.2|93933.2|93981.2|93931.2|93987.3|93937.3|93978.9|93928.9|60
1648752400000|2022-03-31 18:46:40|93980.6|93930.6|93963.3|93913.3|93982.7|93932.7|93963.2|93913.2|63
1648752410000|2022-03-31 18:46:50|93963.9|93913.9|93967.1|93917.1|93976.3|93918.8|93963.8|93906|53
1648752420000|2022-03-31 18:47:00|93966.9|93916.9|93961.4|93911.4|93967.4|93917.4|93961.4|93911.4|48
1648752430000|2022-03-31 18:47:10|93957.5|93907.5|93962.7|93912.7|93964.4|93914.4|93957.4|93907.4|49
1648752440000|2022-03-31 18:47:20|93962.6|93912.6|93952.2|93902.2|93963.1|93913.1|93952.2|93902.2|35
1648752450000|2022-03-31 18:47:30|93952.7|93902.7|93940.5|93890.5|93952.7|93902.7|93939.6|93889.6|56
1648752460000|2022-03-31 18:47:40|93940.3|93890.3|93945.5|93895.5|93953.6|93896.5|93939.8|93882.5|50
1648752470000|2022-03-31 18:47:50|93945.3|93895.3|93946.1|93896.1|93947.8|93897.8|93944.6|93894.6|49
1648752480000|2022-03-31 18:48:00|93946.2|93896.2|93944.1|93894.1|93949|93899|93942.4|93892.4|65
1648752490000|2022-03-31 18:48:10|93943.5|93893.5|93925.9|93875.9|93944.8|93894.8|93925.9|93875.9|67
1648752500000|2022-03-31 18:48:20|93926|93876|93925.8|93875.8|93928.4|93878.4|93921.7|93871.7|63
1648752510000|2022-03-31 18:48:30|93926.3|93876.3|93929.9|93879.9|93929.9|93879.9|93923.5|93873.5|59
1648752520000|2022-03-31 18:48:40|93928.8|93878.8|93923|93873|93929.3|93879.3|93921.6|93871.6|62
1648752530000|2022-03-31 18:48:50|93922.6|93872.6|93916.8|93866.8|93924.2|93874.2|93916.3|93866.3|54
1648752540000|2022-03-31 18:49:00|93916.7|93866.7|93919.3|93869.3|93925.1|93875.1|93916.7|93866.7|68
1648752550000|2022-03-31 18:49:10|93919|93869|93922.6|93872.6|93922.9|93872.9|93912.4|93862.4|61
1648752560000|2022-03-31 18:49:20|93923.2|93873.2|93920.8|93870.8|93927|93877|93919.5|93869.5|64
1648752570000|2022-03-31 18:49:30|93920.5|93870.5|93920.6|93870.6|93921.5|93871.5|93919.1|93869.1|46
1648752580000|2022-03-31 18:49:40|93920.8|93870.8|93939.8|93889.8|93951|93894.4|93919.8|93869.8|54
1648752590000|2022-03-31 18:49:50|93939.3|93889.3|93961.4|93911.4|93961.7|93911.7|93938.1|93888.1|64
1648752600000|2022-03-31 18:50:00|93959.1|93909.1|93963|93913|93963|93925.6|93944.8|93902.4|63
1648752610000|2022-03-31 18:50:10|93962|93912|93949.3|93899.3|93962.7|93912.7|93944.1|93894.1|72
1648752620000|2022-03-31 18:50:20|93950.3|93900.3|93952.2|93902.2|93958.3|93908.3|93946|93896|72
1648752630000|2022-03-31 18:50:30|93952.1|93902.1|93948.5|93898.5|93958.9|93908.9|93946.5|93896.5|69
1648752640000|2022-03-31 18:50:40|93950.5|93900.5|93939.8|93889.8|93953.9|93903.9|93939.8|93889.8|60
1648752650000|2022-03-31 18:50:50|93935.7|93885.7|93945|93895|93946.1|93896.1|93934.9|93884.9|67
1648752660000|2022-03-31 18:51:00|93943.1|93893.1|93942.5|93892.5|93949.5|93899.5|93942.5|93892.5|52
1648752670000|2022-03-31 18:51:10|93946.2|93896.2|93942.6|93892.6|93946.9|93896.9|93940|93890|56
1648752680000|2022-03-31 18:51:20|93942.1|93892.1|93947.2|93897.2|93950.1|93900.1|93942|93892|62
1648752690000|2022-03-31 18:51:30|93947|93897|93948.8|93898.8|93953.1|93903.1|93944.5|93894.5|67
1648752700000|2022-03-31 18:51:40|93948.7|93898.7|93945.4|93895.4|93953.2|93903.2|93944.7|93894.7|72
1648752710000|2022-03-31 18:51:50|93946.1|93896.1|93945.5|93895.5|93948.8|93898.8|93944.1|93894.1|51
1648752720000|2022-03-31 18:52:00|93945.1|93895.1|93943.9|93893.9|93945.4|93895.4|93942|93892|52
1648752730000|2022-03-31 18:52:10|93944|93894|93960.1|93910.1|93961.2|93911.2|93942.6|93892.6|55
1648752740000|2022-03-31 18:52:20|93961.9|93911.9|93951.8|93901.8|93965.4|93915.4|93949.2|93899.2|62
1648752750000|2022-03-31 18:52:30|93952|93902|93951.1|93901.1|93957|93907|93951.1|93901.1|58
1648752760000|2022-03-31 18:52:40|93951|93901|93945.2|93895.2|93958.2|93908.2|93943.9|93893.9|71
1648752770000|2022-03-31 18:52:50|93942.9|93892.9|93943|93893|93944.4|93894.4|93934.9|93884.9|65
1648752780000|2022-03-31 18:53:00|93943.2|93893.2|93938.7|93888.7|93946.1|93896.1|93936.3|93886.3|67
1648752790000|2022-03-31 18:53:10|93937|93887|93939|93889|93939.2|93889.2|93935.8|93885.8|41
1648752800000|2022-03-31 18:53:20|93939.2|93889.2|93942.1|93892.1|93942.5|93892.5|93938.4|93888.4|46
1648752810000|2022-03-31 18:53:30|93942.4|93892.4|93940.6|93890.6|93942.9|93892.9|93938.6|93888.6|64
1648752820000|2022-03-31 18:53:40|93940.5|93890.5|93943.2|93893.2|93943.9|93893.9|93939.9|93889.9|51
1648752830000|2022-03-31 18:53:50|93943.1|93893.1|93943.5|93893.5|93944.6|93894.6|93942.3|93892.3|39
1648752840000|2022-03-31 18:54:00|93943.3|93893.3|93949.9|93899.9|93950|93900|93942.6|93892.6|32
1648752850000|2022-03-31 18:54:10|93949.6|93899.6|93939.9|93889.9|93952|93902|93939.9|93889.9|54
1648752860000|2022-03-31 18:54:20|93940.2|93890.2|93942|93892|93944.3|93894.3|93940.1|93890.1|42
1648752870000|2022-03-31 18:54:30|93942.2|93892.2|93948.3|93898.3|93949.3|93899.3|93942.2|93892.2|37
1648752880000|2022-03-31 18:54:40|93948.2|93898.2|93955.1|93905.1|93957.5|93907.5|93946.9|93896.9|48
1648752890000|2022-03-31 18:54:50|93957.2|93907.2|93955.2|93905.2|93958|93908|93954|93904|43
1648752900000|2022-03-31 18:55:00|93955.1|93905.1|93959.8|93909.8|93961.5|93911.5|93954.3|93904.3|56
1648752910000|2022-03-31 18:55:10|93959.6|93909.6|93961.6|93911.6|93962.4|93912.4|93959.3|93909.3|45
1648752920000|2022-03-31 18:55:20|93960.8|93910.8|93953.7|93903.7|93961.4|93911.4|93948.4|93898.4|50
1648752930000|2022-03-31 18:55:30|93953.3|93903.3|93967.9|93917.9|93970.4|93920.4|93953.3|93903.3|46
1648752940000|2022-03-31 18:55:40|93969.5|93919.5|93964.8|93914.8|93972.6|93922.6|93963.3|93913.3|61
1648752950000|2022-03-31 18:55:50|93964.6|93914.6|93963.9|93913.9|93968.4|93918.4|93963|93913|38
1648752960000|2022-03-31 18:56:00|93964.4|93914.4|93952.7|93902.7|93965|93915|93952.4|93902.4|60
1648752970000|2022-03-31 18:56:10|93953.4|93903.4|93943|93893|93953.4|93903.4|93941.6|93891.6|60
1648752980000|2022-03-31 18:56:20|93943.4|93893.4|93946.8|93896.8|93951|93901|93942|93892|44
1648752990000|2022-03-31 18:56:30|93945.6|93895.6|93951.5|93901.5|93952.2|93902.2|93945|93895|36
1648753000000|2022-03-31 18:56:40|93951.1|93901.1|93951.9|93901.9|93952.6|93902.6|93950.7|93900.7|32
1648753010000|2022-03-31 18:56:50|93953.4|93903.4|93955.7|93905.7|93958.2|93908.2|93953.4|93903.4|53
1648753020000|2022-03-31 18:57:00|93955.8|93905.8|93955.7|93905.7|93959.8|93909.8|93955.7|93905.7|44
1648753030000|2022-03-31 18:57:10|93956.2|93906.2|93949.9|93899.9|93956.4|93913.3|93936.2|93897.8|43
1648753040000|2022-03-31 18:57:20|93951.4|93901.4|93944.1|93894.1|93951.4|93901.4|93932.6|93882.6|73
1648753050000|2022-03-31 18:57:30|93945.2|93895.2|93944.4|93894.4|93950.1|93900.1|93944.4|93894.4|60
1648753060000|2022-03-31 18:57:40|93944.5|93894.5|93956|93906|93957|93907|93944.2|93894.2|55
1648753070000|2022-03-31 18:57:50|93956.3|93906.3|93954.7|93904.7|93958.7|93908.7|93951.3|93901.3|56
1648753080000|2022-03-31 18:58:00|93954.6|93904.6|93964.4|93914.4|93965.3|93915.3|93954.6|93904.6|64
1648753090000|2022-03-31 18:58:10|93963.4|93913.4|93937.8|93912.8|93966.8|93916.8|93937.8|93900|52
1648753100000|2022-03-31 18:58:20|93938.7|93913.7|93952.4|93902.4|93957.6|93918|93932.7|93902.4|61
1648753110000|2022-03-31 18:58:30|93952.3|93902.3|93944.4|93894.4|93953.8|93903.8|93940.4|93890.4|67
1648753120000|2022-03-31 18:58:40|93944.6|93894.6|93921.5|93871.5|93945.3|93895.3|93912.3|93869.8|60
1648753130000|2022-03-31 18:58:50|93921.7|93871.7|93941.6|93891.6|93942.6|93892.6|93921.7|93871.7|64
1648753140000|2022-03-31 18:59:00|93942.5|93892.5|93950.5|93900.5|93950.5|93900.5|93942.5|93892.5|43
1648753150000|2022-03-31 18:59:10|93950|93900|93937.9|93887.9|93950|93900|93932|93882|57
1648753160000|2022-03-31 18:59:20|93935.7|93885.7|93947.9|93897.9|93953.5|93903.5|93935.7|93885.7|70
1648753170000|2022-03-31 18:59:30|93947.5|93897.5|93933.7|93883.7|93951|93901|93933.7|93883.7|65
1648753180000|2022-03-31 18:59:40|93929.9|93879.9|93914.3|93864.3|93930.4|93880.4|93913|93863|71
1648753190000|2022-03-31 18:59:50|93914.2|93864.2|93907.7|93857.7|93917.3|93867.3|93906.8|93856.8|65
1648753200000|2022-03-31 19:00:00|93906.8|93856.8|93899.7|93849.7|93907.3|93857.3|93893.3|93843.3|68
1648753210000|2022-03-31 19:00:10|93900.3|93850.3|93901.5|93851.5|93902.6|93852.6|93897.4|93847.4|55
1648753220000|2022-03-31 19:00:20|93901|93851|93900.6|93850.6|93902.3|93852.3|93897.2|93847.2|52
1648753230000|2022-03-31 19:00:30|93900.7|93850.7|93893.9|93868.9|93902.5|93870.3|93889.7|93850.2|53
1648753240000|2022-03-31 19:00:40|93894.2|93869.2|93892.2|93867.2|93894.5|93869.5|93888.2|93863.2|43
1648753250000|2022-03-31 19:00:50|93892.8|93867.8|93893.5|93868.5|93898.4|93873.4|93888.5|93863.5|51
1648753260000|2022-03-31 19:01:00|93892.4|93867.4|93904.1|93854.1|93905.4|93867.4|93892.4|93842.4|62
1648753270000|2022-03-31 19:01:10|93903.7|93853.7|93905.8|93855.8|93905.8|93855.8|93898.6|93848.6|61
1648753280000|2022-03-31 19:01:20|93905.5|93855.5|93904.8|93854.8|93906.7|93856.7|93898.4|93848.4|54
1648753290000|2022-03-31 19:01:30|93906.4|93856.4|93912.9|93862.9|93917.4|93867.4|93906.4|93856.4|60
1648753300000|2022-03-31 19:01:40|93913.2|93863.2|93910|93860|93914.7|93864.7|93909.3|93859.3|52
1648753310000|2022-03-31 19:01:50|93909.6|93859.6|93909.3|93859.3|93911.5|93861.5|93908.5|93858.5|36
1648753320000|2022-03-31 19:02:00|93909.1|93859.1|93908.2|93858.2|93909.2|93859.2|93906.8|93856.8|36
1648753330000|2022-03-31 19:02:10|93908.3|93858.3|93910.3|93860.3|93910.3|93860.3|93908.1|93858.1|27
1648753340000|2022-03-31 19:02:20|93910.1|93860.1|93912|93862|93915.3|93865.3|93909.2|93859.2|49
1648753350000|2022-03-31 19:02:30|93911.8|93861.8|93911.7|93861.7|93913.6|93863.6|93909.5|93859.5|50
1648753360000|2022-03-31 19:02:40|93911.3|93861.3|93909.8|93859.8|93912.3|93862.3|93908.5|93858.5|31
1648753370000|2022-03-31 19:02:50|93909.3|93859.3|93901.8|93851.8|93909.3|93859.3|93901.8|93851.8|48
1648753380000|2022-03-31 19:03:00|93900.2|93850.2|93894.3|93844.3|93900.6|93850.6|93894|93844|50
1648753390000|2022-03-31 19:03:10|93894.1|93844.1|93893.3|93843.3|93894.1|93844.1|93882.6|93832.6|68
1648753400000|2022-03-31 19:03:20|93895|93845|93895.5|93845.5|93896.7|93846.7|93894.8|93844.8|39
1648753410000|2022-03-31 19:03:30|93895.6|93845.6|93898|93848|93899|93849|93895.4|93845.4|51
1648753420000|2022-03-31 19:03:40|93898.2|93848.2|93894.8|93844.8|93898.2|93848.2|93894.5|93844.5|38
1648753430000|2022-03-31 19:03:50|93894.9|93844.9|93897.8|93847.8|93897.9|93847.9|93892.9|93842.9|47
1648753440000|2022-03-31 19:04:00|93898.1|93848.1|93902|93852|93903.9|93853.9|93898.1|93848.1|50
1648753450000|2022-03-31 19:04:10|93902.4|93852.4|93903|93853|93903.8|93853.8|93901.9|93851.9|33
1648753460000|2022-03-31 19:04:20|93902.9|93852.9|93870|93820|93902.9|93852.9|93869.6|93819.6|61
1648753470000|2022-03-31 19:04:30|93870.3|93820.3|93872.9|93822.9|93874.2|93824.2|93869|93819|50
1648753480000|2022-03-31 19:04:40|93872.8|93822.8|93870.4|93820.4|93873.6|93823.6|93866.1|93816.1|48
1648753490000|2022-03-31 19:04:50|93869.9|93819.9|93869.8|93819.8|93873|93823|93868.4|93818.4|57
1648753500000|2022-03-31 19:05:00|93869.3|93819.3|93871.2|93821.2|93873.5|93823.5|93867.7|93817.7|53
1648753510000|2022-03-31 19:05:10|93871.1|93821.1|93860.7|93810.7|93871.6|93832.7|93853.6|93809.2|57
1648753520000|2022-03-31 19:05:20|93862.4|93812.4|93863.7|93813.7|93864.8|93814.8|93860.2|93810.2|49
1648753530000|2022-03-31 19:05:30|93863.6|93813.6|93862.7|93812.7|93865.8|93815.8|93858.2|93808.2|59
1648753540000|2022-03-31 19:05:40|93862.2|93812.2|93863.4|93813.4|93864.6|93814.6|93860.5|93810.5|38
1648753550000|2022-03-31 19:05:50|93863.9|93813.9|93857.5|93807.5|93864.2|93814.2|93853.7|93803.7|55
1648753560000|2022-03-31 19:06:00|93856.6|93806.6|93850|93800|93856.9|93806.9|93849.6|93799.6|46
1648753570000|2022-03-31 19:06:10|93851.7|93801.7|93845.1|93795.1|93851.8|93801.8|93844.3|93794.3|57
1648753580000|2022-03-31 19:06:20|93843.4|93793.4|93840.7|93790.7|93844|93794|93837.7|93787.7|58
1648753590000|2022-03-31 19:06:30|93839.7|93789.7|93838.5|93788.5|93841.5|93791.5|93837.8|93787.8|49
1648753600000|2022-03-31 19:06:40|93839|93789|93838.7|93788.7|93839|93789|93837.3|93787.3|37
1648753610000|2022-03-31 19:06:50|93838.6|93788.6|93841.3|93791.3|93841.4|93791.4|93838.6|93788.6|21
1648753620000|2022-03-31 19:07:00|93841.2|93791.2|93845|93795|93845.2|93795.2|93840.7|93790.7|19
1648753630000|2022-03-31 19:07:10|93844.2|93794.2|93843.7|93793.7|93845.2|93795.2|93843.7|93793.7|29
1648753640000|2022-03-31 19:07:20|93843.3|93793.3|93841.7|93791.7|93843.5|93793.5|93841.7|93791.7|27
1648753650000|2022-03-31 19:07:30|93841.9|93791.9|93842.4|93792.4|93843.1|93793.1|93841.9|93791.9|18
1648753660000|2022-03-31 19:07:40|93841.8|93791.8|93842.7|93792.7|93842.7|93792.7|93839.2|93789.2|23
1648753670000|2022-03-31 19:07:50|93842.6|93792.6|93837|93787|93842.6|93792.6|93836.2|93786.2|46
1648753680000|2022-03-31 19:08:00|93837.1|93787.1|93834.8|93784.8|93838.9|93798.5|93823.3|93784.8|38
1648753690000|2022-03-31 19:08:10|93835.1|93785.1|93834.6|93784.6|93835.6|93785.6|93834.4|93784.4|34
1648753700000|2022-03-31 19:08:20|93834.8|93784.8|93835.2|93785.2|93836.1|93786.1|93833.7|93783.7|35
1648753710000|2022-03-31 19:08:30|93835.3|93785.3|93836.3|93786.3|93836.3|93786.3|93834.8|93784.8|31
1648753720000|2022-03-31 19:08:40|93836.4|93786.4|93837.3|93787.3|93837.3|93787.3|93834.8|93784.8|30
1648753730000|2022-03-31 19:08:50|93837.1|93787.1|93832.7|93782.7|93837.5|93795.2|93820.2|93782.4|38
1648753740000|2022-03-31 19:09:00|93832.6|93782.6|93831|93781|93833.1|93783.1|93829.8|93779.8|29
1648753750000|2022-03-31 19:09:10|93831.1|93781.1|93837.4|93787.4|93837.6|93787.6|93830|93780|44
1648753760000|2022-03-31 19:09:20|93837|93787|93844.1|93794.1|93844.1|93794.1|93835.2|93785.2|36
1648753770000|2022-03-31 19:09:30|93842.5|93792.5|93843.3|93793.3|93845.8|93807.5|93827.9|93791.7|60
1648753780000|2022-03-31 19:09:40|93842.1|93792.1|93839.9|93789.9|93845.1|93795.1|93839.3|93789.3|46
1648753790000|2022-03-31 19:09:50|93840.1|93790.1|93834.4|93784.4|93843.6|93793.6|93833.7|93783.7|41
1648753800000|2022-03-31 19:10:00|93835.2|93785.2|93836.7|93786.7|93837.5|93787.5|93831.3|93781.3|44
1648753810000|2022-03-31 19:10:10|93836.6|93786.6|93840.8|93790.8|93843.2|93793.2|93836.3|93786.3|50
1648753820000|2022-03-31 19:10:20|93840.1|93790.1|93842|93792|93842.8|93792.8|93840.1|93790.1|33
1648753830000|2022-03-31 19:10:30|93840.8|93790.8|93844.7|93794.7|93845.8|93795.8|93840.8|93790.8|34
1648753840000|2022-03-31 19:10:40|93844.2|93794.2|93843.4|93793.4|93845.6|93795.6|93842.5|93792.5|28
1648753850000|2022-03-31 19:10:50|93843.1|93793.1|93847.1|93797.1|93847.3|93797.3|93842.7|93792.7|26
1648753860000|2022-03-31 19:11:00|93847.3|93797.3|93860.6|93810.6|93860.7|93811.2|93834.6|93795.4|50
1648753870000|2022-03-31 19:11:10|93861|93811|93864.7|93814.7|93865|93815|93859.1|93809.1|43
1648753880000|2022-03-31 19:11:20|93864.6|93814.6|93855.3|93805.3|93864.6|93814.6|93853.4|93803.4|55
1648753890000|2022-03-31 19:11:30|93855.6|93805.6|93859.1|93809.1|93860.8|93810.8|93855.6|93805.6|45
1648753900000|2022-03-31 19:11:40|93858.9|93808.9|93864.1|93814.1|93864.2|93814.2|93857.9|93807.9|49
1648753910000|2022-03-31 19:11:50|93864.2|93814.2|93877.8|93827.8|93877.8|93827.8|93864.2|93814.2|49
1648753920000|2022-03-31 19:12:00|93877.6|93827.6|93880|93830|93882.2|93832.2|93877.3|93827.3|45
1648753930000|2022-03-31 19:12:10|93880.7|93830.7|93881.5|93831.5|93881.5|93831.5|93880|93830|20
1648753940000|2022-03-31 19:12:20|93881.1|93831.1|93883|93833|93883|93833|93879.9|93829.9|33
1648753950000|2022-03-31 19:12:30|93883.8|93833.8|93894.2|93844.2|93894.5|93844.5|93883.2|93833.2|54
1648753960000|2022-03-31 19:12:40|93894.6|93844.6|93900.5|93850.5|93900.8|93850.8|93893.3|93843.3|50
1648753970000|2022-03-31 19:12:50|93900.3|93850.3|93898.9|93848.9|93902.4|93852.4|93898.9|93848.9|29
1648753980000|2022-03-31 19:13:00|93898.8|93848.8|93902.5|93852.5|93903.8|93853.8|93897.6|93847.6|45
1648753990000|2022-03-31 19:13:10|93902.6|93852.6|93902.4|93852.4|93903|93853|93901.5|93851.5|42
1648754000000|2022-03-31 19:13:20|93902|93852|93902.1|93852.1|93903|93853|93901.5|93851.5|30
1648754010000|2022-03-31 19:13:30|93902.3|93852.3|93901.1|93851.1|93902.3|93852.3|93900.4|93850.4|18
1648754020000|2022-03-31 19:13:40|93901.2|93851.2|93904.1|93854.1|93904.6|93854.6|93901.1|93851.1|32
1648754030000|2022-03-31 19:13:50|93904.3|93854.3|93906.4|93856.4|93908.3|93858.3|93904.3|93854.3|42
1648754040000|2022-03-31 19:14:00|93906.2|93856.2|93911.3|93861.3|93911.8|93861.8|93906.2|93856.2|34
1648754050000|2022-03-31 19:14:10|93911.1|93861.1|93911.6|93861.6|93911.7|93861.7|93910.8|93860.8|28
1648754060000|2022-03-31 19:14:20|93911.7|93861.7|93908.2|93858.2|93911.9|93861.9|93908.1|93858.1|33
1648754070000|2022-03-31 19:14:30|93908|93858|93909.9|93859.9|93909.9|93859.9|93905.6|93855.6|40
1648754080000|2022-03-31 19:14:40|93910|93860|93909.9|93859.9|93910.2|93860.2|93907.2|93857.2|40
1648754090000|2022-03-31 19:14:50|93910.2|93860.2|93906|93856|93910.3|93860.3|93905.1|93855.1|31
1648754100000|2022-03-31 19:15:00|93906.1|93856.1|93899|93849|93906.3|93856.3|93893.6|93843.6|55
1648754110000|2022-03-31 19:15:10|93899.8|93849.8|93908.6|93858.6|93908.8|93858.8|93899.8|93849.8|49
1648754120000|2022-03-31 19:15:20|93909.6|93859.6|93910.2|93860.2|93917.8|93878|93903|93859.2|61
1648754130000|2022-03-31 19:15:30|93911.5|93861.5|93913.1|93863.1|93916|93866|93908.7|93858.7|55
1648754140000|2022-03-31 19:15:40|93912.6|93862.6|93910.5|93860.5|93914.5|93877|93900.8|93859.8|67
1648754150000|2022-03-31 19:15:50|93910|93860|93910|93860|93910.1|93860.1|93904|93854|68
1648754160000|2022-03-31 19:16:00|93910.2|93860.2|93906.8|93856.8|93910.8|93860.8|93903.2|93853.2|59
1648754170000|2022-03-31 19:16:10|93906.9|93856.9|93909.9|93859.9|93913.1|93863.1|93905.5|93855.5|52
1648754180000|2022-03-31 19:16:20|93910|93860|93914.3|93864.3|93914.6|93864.6|93910|93860|56
1648754190000|2022-03-31 19:16:30|93913.6|93863.6|93916|93866|93916.2|93866.2|93912|93862|41
1648754200000|2022-03-31 19:16:40|93915.8|93865.8|93913.7|93863.7|93915.8|93865.8|93911.4|93861.4|54
1648754210000|2022-03-31 19:16:50|93913.3|93863.3|93912.4|93862.4|93914.8|93864.8|93911.9|93861.9|51
1648754220000|2022-03-31 19:17:00|93912.5|93862.5|93904.8|93854.8|93912.9|93862.9|93904.3|93854.3|45
1648754230000|2022-03-31 19:17:10|93904.7|93854.7|93897.5|93847.5|93904.7|93854.7|93893.7|93843.7|70
1648754240000|2022-03-31 19:17:20|93897.3|93847.3|93903.5|93853.5|93903.6|93853.6|93897.3|93847.3|64
1648754250000|2022-03-31 19:17:30|93904.9|93854.9|93914.2|93864.2|93914.4|93864.4|93904.9|93854.9|57
1648754260000|2022-03-31 19:17:40|93916.5|93866.5|93918.3|93868.3|93919.6|93869.6|93915.7|93865.7|59
1648754270000|2022-03-31 19:17:50|93918.2|93868.2|93917.4|93867.4|93918.2|93868.2|93910.5|93860.5|51
1648754280000|2022-03-31 19:18:00|93917|93867|93940.7|93890.7|93940.7|93890.7|93917|93867|57
1648754290000|2022-03-31 19:18:10|93941|93891|93947.8|93897.8|93947.8|93897.8|93937.1|93887.1|62
1648754300000|2022-03-31 19:18:20|93948.8|93898.8|93948.9|93898.9|93951.7|93901.7|93945.8|93895.8|53
1648754310000|2022-03-31 19:18:30|93949.2|93899.2|93953.8|93903.8|93955.3|93905.3|93945.4|93895.4|52
1648754320000|2022-03-31 19:18:40|93954.2|93904.2|93947.4|93897.4|93954.5|93904.5|93945.8|93895.8|52
1648754330000|2022-03-31 19:18:50|93947.3|93897.3|93947.2|93897.2|93949|93899|93946.2|93896.2|46
1648754340000|2022-03-31 19:19:00|93946.5|93896.5|93945.5|93895.5|93948.5|93898.5|93945.2|93895.2|36
1648754350000|2022-03-31 19:19:10|93944.9|93894.9|93946.7|93896.7|93949|93899|93943.5|93893.5|54
1648754360000|2022-03-31 19:19:20|93947.4|93897.4|93951.4|93901.4|93953|93903|93946.5|93896.5|32
1648754370000|2022-03-31 19:19:30|93954.3|93904.3|93953.4|93903.4|93954.8|93904.8|93951.5|93901.5|25
1648754380000|2022-03-31 19:19:40|93953.1|93903.1|93953.7|93903.7|93955.2|93905.2|93952.1|93902.1|34
1648754390000|2022-03-31 19:19:50|93954.2|93904.2|93956.6|93906.6|93957.7|93907.7|93952.1|93902.1|44
1648754400000|2022-03-31 19:20:00|93956.7|93906.7|93956.1|93906.1|93959.4|93909.4|93955.2|93905.2|43
1648754410000|2022-03-31 19:20:10|93956.6|93906.6|93954.5|93904.5|93956.7|93906.7|93952.7|93902.7|42
1648754420000|2022-03-31 19:20:20|93954.8|93904.8|93949.4|93899.4|93958.5|93908.5|93947.7|93897.7|48
1648754430000|2022-03-31 19:20:30|93949.6|93899.6|93952.2|93902.2|93954.1|93904.1|93947.8|93897.8|48
1648754440000|2022-03-31 19:20:40|93951.4|93901.4|93951.3|93901.3|93952.6|93902.6|93948|93898|49
1648754450000|2022-03-31 19:20:50|93951.5|93901.5|93946.6|93896.6|93952.7|93909.4|93933.4|93893.9|31
1648754460000|2022-03-31 19:21:00|93946.5|93896.5|93950.4|93900.4|93950.6|93900.6|93946.1|93896.1|37
1648754470000|2022-03-31 19:21:10|93952.3|93902.3|93962|93912|93962.2|93912.2|93948.7|93898.7|63
1648754480000|2022-03-31 19:21:20|93962.4|93912.4|93965.8|93915.8|93971.4|93921.4|93961.1|93911.1|71
1648754490000|2022-03-31 19:21:30|93965.6|93915.6|93972.5|93922.5|93974.2|93924.2|93965.6|93915.6|53
1648754500000|2022-03-31 19:21:40|93972.4|93922.4|93986.8|93936.8|93988.9|93938.9|93972.4|93922.4|58
1648754510000|2022-03-31 19:21:50|93986.2|93936.2|93975.5|93925.5|93989.6|93939.6|93970.9|93920.9|57
1648754520000|2022-03-31 19:22:00|93974.9|93924.9|93977.4|93927.4|93977.6|93927.6|93971.4|93921.4|64
1648754530000|2022-03-31 19:22:10|93976.4|93926.4|93972.3|93922.3|93976.8|93926.8|93970.1|93920.1|65
1648754540000|2022-03-31 19:22:20|93971.3|93921.3|93976.7|93926.7|93977|93927|93971.2|93921.2|58
1648754550000|2022-03-31 19:22:30|93976.4|93926.4|93979.3|93929.3|93979.9|93929.9|93976.1|93926.1|38
1648754560000|2022-03-31 19:22:40|93979|93929|93977.6|93927.6|93980.2|93930.2|93977|93927|35
1648754570000|2022-03-31 19:22:50|93977.5|93927.5|93976.5|93926.5|93978.2|93928.2|93975.9|93925.9|47
1648754580000|2022-03-31 19:23:00|93976.3|93926.3|93975.5|93925.5|93978.9|93928.9|93974.6|93924.6|52
1648754590000|2022-03-31 19:23:10|93976.3|93926.3|93975.8|93925.8|93979.4|93929.4|93974.9|93924.9|50
1648754600000|2022-03-31 19:23:20|93976.2|93926.2|93979.6|93929.6|93981.9|93931.9|93972.7|93922.7|55
1648754610000|2022-03-31 19:23:30|93979.4|93929.4|93976.7|93926.7|93981|93931|93974.5|93924.5|55
1648754620000|2022-03-31 19:23:40|93976.6|93926.6|93975.9|93925.9|93976.6|93926.6|93971.5|93921.5|43
1648754630000|2022-03-31 19:23:50|93977.8|93927.8|93976.5|93926.5|93978.3|93928.3|93975|93925|60
1648754640000|2022-03-31 19:24:00|93976.4|93926.4|93979.3|93929.3|93980.6|93930.6|93975.1|93925.1|50
1648754650000|2022-03-31 19:24:10|93979.2|93929.2|93980.1|93930.1|93981.4|93931.4|93975.4|93925.4|59
1648754660000|2022-03-31 19:24:20|93979.9|93929.9|93980.1|93930.1|93982|93932|93977.7|93927.7|49
1648754670000|2022-03-31 19:24:30|93979.2|93929.2|93976.7|93926.7|93980.2|93930.2|93974|93924|57
1648754680000|2022-03-31 19:24:40|93977.5|93927.5|93973.4|93923.4|93978.4|93928.4|93972.2|93922.2|48
1648754690000|2022-03-31 19:24:50|93973.3|93923.3|93977.4|93927.4|93979.8|93929.8|93973.3|93923.3|57
1648754700000|2022-03-31 19:25:00|93977.1|93927.1|93974.4|93924.4|93978.2|93928.2|93972.6|93922.6|64
1648754710000|2022-03-31 19:25:10|93974.5|93924.5|93977.1|93927.1|93977.2|93927.2|93973.1|93923.1|55
1648754720000|2022-03-31 19:25:20|93977.2|93927.2|93974.6|93924.6|93977.6|93927.6|93972.3|93922.3|62
1648754730000|2022-03-31 19:25:30|93974.8|93924.8|93975.9|93925.9|93977.1|93927.1|93972.1|93922.1|59
1648754740000|2022-03-31 19:25:40|93976|93926|93975.8|93925.8|93977.6|93927.6|93974.2|93924.2|58
1648754750000|2022-03-31 19:25:50|93975.9|93925.9|93977.3|93927.3|93977.7|93927.7|93974.5|93924.5|45
1648754760000|2022-03-31 19:26:00|93977.5|93927.5|93976.8|93926.8|93981|93931|93976.5|93926.5|62
1648754770000|2022-03-31 19:26:10|93976.5|93926.5|93979|93929|93979|93929|93974.4|93924.4|59
1648754780000|2022-03-31 19:26:20|93979.4|93929.4|93987.1|93937.1|93987.2|93937.2|93979.4|93929.4|50
1648754790000|2022-03-31 19:26:30|93987.6|93937.6|93987.3|93937.3|93987.7|93937.7|93985.9|93935.9|36
1648754800000|2022-03-31 19:26:40|93987.9|93937.9|93988.4|93938.4|93989.3|93939.3|93985.9|93935.9|46
1648754810000|2022-03-31 19:26:50|93988.7|93938.7|93991.4|93941.4|93993.3|93943.3|93984.7|93934.7|65
1648754820000|2022-03-31 19:27:00|93991.9|93941.9|93994|93944|93995.4|93945.4|93991.9|93941.9|55
1648754830000|2022-03-31 19:27:10|93994.8|93944.8|93996.1|93946.1|94001.4|93951.4|93994.8|93944.8|49
1648754840000|2022-03-31 19:27:20|93995.8|93945.8|94005.7|93955.7|94005.7|93964.9|93988.1|93945.6|58
1648754850000|2022-03-31 19:27:30|94006|93956|94005.6|93955.6|94010.8|93960.8|94003.4|93953.4|46
1648754860000|2022-03-31 19:27:40|94006.3|93956.3|93989.1|93964.1|94007.4|93966.1|93988.6|93951.6|46
1648754870000|2022-03-31 19:27:50|93990.7|93965.7|93989.2|93939.2|94001.1|93965.7|93979.7|93938.3|54
1648754880000|2022-03-31 19:28:00|93990.9|93940.9|93987.8|93937.8|93992.7|93942.7|93986.4|93936.4|54
1648754890000|2022-03-31 19:28:10|93987.4|93937.4|93981.6|93931.6|93994.2|93944.2|93981.1|93931.1|65
1648754900000|2022-03-31 19:28:20|93979.2|93929.2|93979|93929|93980.4|93930.4|93975.3|93925.3|62
1648754910000|2022-03-31 19:28:30|93979.3|93929.3|93980.3|93930.3|93981|93931|93979|93929|35
1648754920000|2022-03-31 19:28:40|93980.4|93930.4|93981.4|93931.4|93981.6|93931.6|93979.8|93929.8|31
1648754930000|2022-03-31 19:28:50|93981.3|93931.3|93982.1|93932.1|93982.4|93932.4|93981.2|93931.2|31
1648754940000|2022-03-31 19:29:00|93982|93932|93985.6|93935.6|93986.6|93936.6|93982|93932|32
1648754950000|2022-03-31 19:29:10|93985.1|93935.1|93986.1|93936.1|93986.6|93936.6|93985.1|93935.1|32
1648754960000|2022-03-31 19:29:20|93986.4|93936.4|93988.1|93938.1|93990|93940|93986|93936|40
1648754970000|2022-03-31 19:29:30|93988.2|93938.2|93985.7|93935.7|93989.4|93939.4|93985.3|93935.3|40
1648754980000|2022-03-31 19:29:40|93986.4|93936.4|93979.2|93929.2|93986.5|93936.5|93978.2|93928.2|47
1648754990000|2022-03-31 19:29:50|93979.8|93929.8|93984.1|93934.1|93985.6|93935.6|93979.8|93929.8|48
1648755000000|2022-03-31 19:30:00|93983|93933|93976.2|93926.2|93983|93933|93975|93925|54
1648755010000|2022-03-31 19:30:10|93976.6|93926.6|93973.4|93923.4|93979.4|93929.4|93972.9|93922.9|50
1648755020000|2022-03-31 19:30:20|93973.3|93923.3|93976.9|93926.9|93977.5|93927.5|93972.4|93922.4|36
1648755030000|2022-03-31 19:30:30|93977.1|93927.1|93982.5|93932.5|93983.9|93933.9|93976.4|93926.4|41
1648755040000|2022-03-31 19:30:40|93981.3|93931.3|93981.4|93931.4|93981.5|93931.5|93981.1|93931.1|14
1648755050000|2022-03-31 19:30:50|93982.1|93932.1|93981.8|93931.8|93983|93933|93980.8|93930.8|45
1648755060000|2022-03-31 19:31:00|93981.6|93931.6|93984.1|93934.1|93984.4|93934.4|93981.6|93931.6|23
1648755070000|2022-03-31 19:31:10|93984.3|93934.3|93984.6|93934.6|93986.1|93936.1|93980.1|93930.1|27
1648755080000|2022-03-31 19:31:20|93985.9|93935.9|93985.9|93935.9|93986.6|93936.6|93984.6|93934.6|41
1648755090000|2022-03-31 19:31:30|93986.1|93936.1|93985.4|93935.4|93987|93937|93985.4|93935.4|34
1648755100000|2022-03-31 19:31:40|93986.5|93936.5|94000.2|93950.2|94000.2|93950.2|93985.7|93935.7|53
1648755110000|2022-03-31 19:31:50|93996.2|93946.2|93998.5|93948.5|93999.6|93949.6|93995.3|93945.3|40
1648755120000|2022-03-31 19:32:00|93998.2|93948.2|93999.7|93949.7|94000.3|93950.3|93996.1|93946.1|43
1648755130000|2022-03-31 19:32:10|93999.3|93949.3|94004.9|93954.9|94005.4|93955.4|93997|93947|41
1648755140000|2022-03-31 19:32:20|94005.1|93955.1|94006.1|93956.1|94008.1|93958.1|94004.1|93954.1|41
1648755150000|2022-03-31 19:32:30|94006.2|93956.2|94007.3|93957.3|94008.6|93958.6|94003.5|93953.5|61
1648755160000|2022-03-31 19:32:40|94007.2|93957.2|94003.8|93953.8|94009.5|93959.5|94003.2|93953.2|42
1648755170000|2022-03-31 19:32:50|94003.9|93953.9|94007.3|93957.3|94008.3|93958.3|94003.9|93953.9|29
1648755180000|2022-03-31 19:33:00|94007.2|93957.2|94034.8|93984.8|94034.8|93984.8|94007|93957|70
1648755190000|2022-03-31 19:33:10|94034.2|93984.2|94032.7|93982.7|94038.7|93988.7|94032.6|93982.6|56
1648755200000|2022-03-31 19:33:20|94033.2|93983.2|94036|93986|94039.9|93989.9|94031.9|93981.9|54
1648755210000|2022-03-31 19:33:30|94036.2|93986.2|94032.3|93982.3|94036.2|93986.2|94028.5|93978.5|38
1648755220000|2022-03-31 19:33:40|94032.1|93982.1|94032.5|93982.5|94032.5|93982.5|94028|93978|48
1648755230000|2022-03-31 19:33:50|94031.8|93981.8|94008.4|93958.4|94031.8|93981.8|94008.2|93958.2|65
1648755240000|2022-03-31 19:34:00|94009.2|93959.2|94008|93958|94011|93961|94000.4|93950.4|53
1648755250000|2022-03-31 19:34:10|94008.3|93958.3|94002|93952|94008.6|93958.6|93999.7|93949.7|49
1648755260000|2022-03-31 19:34:20|94003.7|93953.7|94007.2|93957.2|94011.3|93961.3|94003.7|93953.7|52
1648755270000|2022-03-31 19:34:30|94007.3|93957.3|94004.3|93954.3|94007.3|93957.3|94000.9|93950.9|44
1648755280000|2022-03-31 19:34:40|94004.5|93954.5|94010.9|93960.9|94014.9|93964.9|94004.5|93954.5|41
1648755290000|2022-03-31 19:34:50|94011.1|93961.1|94013.3|93963.3|94013.3|93963.3|94009.3|93959.3|32
1648755300000|2022-03-31 19:35:00|94013.2|93963.2|94017.2|93967.2|94019.1|93969.1|94013.2|93963.2|53
1648755310000|2022-03-31 19:35:10|94017.3|93967.3|94011.8|93961.8|94017.9|93967.9|94011.8|93961.8|58
1648755320000|2022-03-31 19:35:20|94010.8|93960.8|94012.9|93962.9|94015.3|93965.3|94010.8|93960.8|41
1648755330000|2022-03-31 19:35:30|94012.6|93962.6|94010.6|93960.6|94014|93964|94007.2|93957.2|44
1648755340000|2022-03-31 19:35:40|94010.7|93960.7|94008.9|93958.9|94011.6|93961.6|94008.8|93958.8|27
1648755350000|2022-03-31 19:35:50|94009|93959|94006.6|93956.6|94009.7|93959.7|94004.9|93954.9|40
1648755360000|2022-03-31 19:36:00|94005.9|93955.9|94001.4|93951.4|94006.2|93956.2|93999.6|93949.6|41
1648755370000|2022-03-31 19:36:10|94002.4|93952.4|94001.4|93951.4|94003.1|93960.1|93984.1|93946|38
1648755380000|2022-03-31 19:36:20|94000.5|93950.5|93990|93940|94000.5|93950.5|93989.2|93939.2|53
1648755390000|2022-03-31 19:36:30|93990.1|93940.1|93982.5|93932.5|93992.5|93942.5|93981.1|93931.1|52
1648755400000|2022-03-31 19:36:40|93982.3|93932.3|93982.3|93932.3|93985.2|93935.2|93979.9|93929.9|55
1648755410000|2022-03-31 19:36:50|93980.6|93930.6|93983.3|93933.3|93983.9|93933.9|93978.1|93928.1|41
1648755420000|2022-03-31 19:37:00|93983|93933|93986.5|93936.5|93989.3|93939.3|93983|93933|50
1648755430000|2022-03-31 19:37:10|93986.3|93936.3|93982.7|93932.7|93986.6|93936.6|93980.8|93930.8|60
1648755440000|2022-03-31 19:37:20|93980.9|93930.9|93985.2|93935.2|93985.7|93935.7|93980.2|93930.2|49
1648755450000|2022-03-31 19:37:30|94014|93964|94022|93972|94035.1|93984.1|94014|93961.6|47
1648755460000|2022-03-31 19:37:40|94020.8|93970.8|94022.9|93972.9|94023.3|93973.3|94019.8|93969.8|43
1648755470000|2022-03-31 19:37:50|94022.2|93972.2|94006.1|93956.1|94022.6|93972.6|94006.1|93948.1|57
1648755480000|2022-03-31 19:38:00|94006.4|93956.4|93995.9|93945.9|94014.7|93959.8|93994.9|93932.5|51
1648755490000|2022-03-31 19:38:10|94007.8|93932.9|93996.7|93946.7|94008.5|93947.8|93994.5|93932.8|35
1648755500000|2022-03-31 19:38:20|93997.2|93947.2|93993.1|93943.1|93997.3|93947.3|93992.3|93942.3|32
1648755510000|2022-03-31 19:38:30|93993.6|93943.6|93995.5|93945.5|93996|93946|93992.7|93942.7|32
1648755520000|2022-03-31 19:38:40|93993.5|93943.5|93992.5|93942.5|93993.6|93943.6|93992.5|93942.5|26
1648755530000|2022-03-31 19:38:50|93992.7|93942.7|93992.2|93942.2|93993.3|93943.3|93989.2|93939.2|31
1648755540000|2022-03-31 19:39:00|93991.3|93941.3|93990.6|93940.6|93993.2|93943.2|93987.4|93937.4|40
1648755550000|2022-03-31 19:39:10|93991.3|93941.3|93991.5|93941.5|93991.5|93941.5|93990.5|93940.5|18
1648755560000|2022-03-31 19:39:20|93991.6|93941.6|93999.4|93949.4|93999.4|93949.4|93990.3|93940.3|24
1648755570000|2022-03-31 19:39:30|93999|93949|93992.5|93942.5|93999.4|93949.4|93988.2|93927.5|44
1648755580000|2022-03-31 19:39:40|93990.5|93940.5|93993.8|93943.8|93993.8|93943.8|93990.5|93940.5|41
1648755590000|2022-03-31 19:39:50|93993.5|93943.5|93988.3|93938.3|93994.6|93944.6|93988.1|93938.1|36
1648755600000|2022-03-31 19:40:00|93989.3|93939.3|93991.1|93941.1|93992.1|93942.1|93988.5|93938.5|35
1648755610000|2022-03-31 19:40:10|93990.8|93940.8|93991.4|93941.4|93991.4|93941.4|93989.3|93939.3|29
1648755620000|2022-03-31 19:40:20|93991.1|93941.1|93991.8|93941.8|93993.9|93943.9|93988.9|93938.9|42
1648755630000|2022-03-31 19:40:30|93993.6|93943.6|93990.4|93940.4|93995.8|93945.8|93988.2|93938.2|51
1648755640000|2022-03-31 19:40:40|93990.3|93940.3|93987.7|93937.7|93990.8|93940.8|93986.4|93936.4|47
1648755650000|2022-03-31 19:40:50|93987.4|93937.4|93989.5|93939.5|93989.9|93939.9|93984.9|93934.9|44
1648755660000|2022-03-31 19:41:00|93989.3|93939.3|93992.7|93942.7|93994.7|93944.7|93988.9|93938.9|34
1648755670000|2022-03-31 19:41:10|93991.5|93941.5|93993.7|93943.7|93998|93948|93991.3|93941.3|60
1648755680000|2022-03-31 19:41:20|93993.4|93943.4|93993.5|93943.5|93995.3|93945.3|93993.3|93943.3|38
1648755690000|2022-03-31 19:41:30|93994.1|93944.1|93999.8|93949.8|93999.8|93949.8|93992.2|93942.2|45
1648755700000|2022-03-31 19:41:40|94001.5|93951.5|94014.1|93964.1|94022.9|93965.3|94001.5|93947.2|67
1648755710000|2022-03-31 19:41:50|94014.9|93964.9|94018.3|93968.3|94019.8|93969.8|94011.8|93961.8|59
1648755720000|2022-03-31 19:42:00|94018.1|93968.1|94022.3|93972.3|94023.7|93973.7|94015.1|93965.1|53
1648755730000|2022-03-31 19:42:10|94022.5|93972.5|94025.9|93975.9|94025.9|93975.9|94021.3|93971.3|27
1648755740000|2022-03-31 19:42:20|94026.3|93976.3|94026.2|93976.2|94027.9|93977.9|94023.3|93973.3|40
1648755750000|2022-03-31 19:42:30|94027.2|93977.2|94027.8|93977.8|94029|93979|94025.5|93975.5|42
1648755760000|2022-03-31 19:42:40|94027.9|93977.9|94031|93981|94031|93981|94025|93975|33
1648755770000|2022-03-31 19:42:50|94030.9|93980.9|94025.9|93975.9|94031|93981|94022.3|93972.3|42
1648755780000|2022-03-31 19:43:00|94026.2|93976.2|94029.1|93979.1|94033.3|93983.3|94026|93976|52
1648755790000|2022-03-31 19:43:10|94029.9|93979.9|94033.4|93983.4|94035.4|93985.4|94026.7|93976.7|56
1648755800000|2022-03-31 19:43:20|94033.2|93983.2|94027.3|93977.3|94033.5|93983.5|94027.1|93977.1|44
1648755810000|2022-03-31 19:43:30|94028.5|93978.5|94029.9|93979.9|94031.4|93981.4|94027.7|93977.7|42
1648755820000|2022-03-31 19:43:40|94029.8|93979.8|94032.7|93982.7|94037.4|93987.4|94028.8|93978.8|36
1648755830000|2022-03-31 19:43:50|94032.4|93982.4|94028.6|93978.6|94032.9|93982.9|94028.2|93978.2|37
1648755840000|2022-03-31 19:44:00|94028.5|93978.5|94027.4|93977.4|94029.9|93979.9|94026.9|93976.9|31
1648755850000|2022-03-31 19:44:10|94026.6|93976.6|94017.6|93967.6|94029.8|93979.8|94016.6|93966.6|42
1648755860000|2022-03-31 19:44:20|94016.5|93966.5|94022.5|93972.5|94024|93974|94016.5|93966.5|57
1648755870000|2022-03-31 19:44:30|94022.2|93972.2|94030.4|93980.4|94033|93983|94021.9|93971.9|57
1648755880000|2022-03-31 19:44:40|94030.6|93980.6|94028.7|93978.7|94030.6|93980.6|94026.4|93976.4|44
1648755890000|2022-03-31 19:44:50|94029.4|93979.4|94028.1|93978.1|94031.5|93981.5|94027.7|93977.7|40
1648755900000|2022-03-31 19:45:00|94028.2|93978.2|94024.2|93974.2|94029.3|93979.3|94022.6|93972.6|49
1648755910000|2022-03-31 19:45:10|94024.4|93974.4|94008.7|93958.7|94025.5|93975.5|94008.1|93958.1|48
1648755920000|2022-03-31 19:45:20|94008.6|93958.6|94006.2|93956.2|94009.9|93959.9|94004.2|93954.2|57
1648755930000|2022-03-31 19:45:30|94006.9|93956.9|94006|93956|94008.5|93958.5|94003.5|93953.5|42
1648755940000|2022-03-31 19:45:40|94005.8|93955.8|94007|93957|94008.3|93958.3|94005|93955|25
1648755950000|2022-03-31 19:45:50|94006.8|93956.8|94007.3|93957.3|94007.3|93957.3|94005|93955|26
1648755960000|2022-03-31 19:46:00|94007.4|93957.4|94012.1|93962.1|94018.9|93968.9|94007.3|93957.3|51
1648755970000|2022-03-31 19:46:10|94011.3|93961.3|94002.6|93977.6|94017.3|93980.3|94002.1|93961.3|42
1648755980000|2022-03-31 19:46:20|94002.2|93977.2|94023.8|93973.8|94025.7|93980.9|94001.7|93968.1|52
1648755990000|2022-03-31 19:46:30|94025.8|93975.8|94021.7|93971.7|94027.1|93983.7|94004|93969.2|57
1648756000000|2022-03-31 19:46:40|94021.5|93971.5|94021.8|93971.8|94024.4|93974.4|94019.9|93969.9|49
1648756010000|2022-03-31 19:46:50|94021.5|93971.5|94029.8|93979.8|94034.4|93984.4|94020.6|93970.6|50
1648756020000|2022-03-31 19:47:00|94030.1|93980.1|94037.3|93987.3|94040.3|93990.3|94029.8|93979.8|53
1648756030000|2022-03-31 19:47:10|94037.1|93987.1|94036.4|93986.4|94038.6|93988.6|94034|93984|43
1648756040000|2022-03-31 19:47:20|94036.8|93986.8|94034|93984|94038.1|93988.1|94034|93984|49
1648756050000|2022-03-31 19:47:30|94033.8|93983.8|94035.3|93985.3|94035.6|93985.6|94033.7|93983.7|36
1648756060000|2022-03-31 19:47:40|94035.1|93985.1|94037.2|93987.2|94039|93989|94033.2|93983.2|48
1648756070000|2022-03-31 19:47:50|94037.1|93987.1|94034|93984|94037.1|93987.1|94027.4|93977.4|50
1648756080000|2022-03-31 19:48:00|94035.6|93985.6|94034.4|93984.4|94036.2|93986.2|94032.9|93982.9|44
1648756090000|2022-03-31 19:48:10|94038.3|93988.3|94032.1|93982.1|94038.3|93988.3|94028.5|93978.5|52
1648756100000|2022-03-31 19:48:20|94033.1|93983.1|94035|93985|94035.3|93985.3|94032.2|93982.2|32
1648756110000|2022-03-31 19:48:30|94034.4|93984.4|94020.3|93970.3|94035.6|93992.9|94010.7|93969|52
1648756120000|2022-03-31 19:48:40|94020.4|93970.4|94018.7|93968.7|94026|93976|94011|93961|63
1648756130000|2022-03-31 19:48:50|94019.5|93969.5|93990.2|93940.2|94021|93976.2|93986.2|93937.1|56
1648756140000|2022-03-31 19:49:00|93990.1|93940.1|93996.1|93946.1|93996.1|93946.1|93988.6|93938.6|54
1648756150000|2022-03-31 19:49:10|93995.8|93945.8|94031.6|93981.6|94032|93982|93995.1|93945.1|62
1648756160000|2022-03-31 19:49:20|94031.8|93981.8|94029|93979|94038.9|93988.9|94028.8|93978.8|54
1648756170000|2022-03-31 19:49:30|94026.4|93976.4|93996.4|93971.4|94026.4|93976.5|93994.3|93958.2|49
1648756180000|2022-03-31 19:49:40|93996.6|93971.6|94013.5|93963.5|94015|93971.6|93994|93955.6|29
1648756190000|2022-03-31 19:49:50|94014.3|93964.3|94011.7|93961.7|94015.4|93965.4|94011.2|93961.2|39
1648756200000|2022-03-31 19:50:00|94012.5|93962.5|94013|93963|94016|93966|94010.2|93960.2|43
1648756210000|2022-03-31 19:50:10|94013.1|93963.1|94000|93975|94013.7|93976.5|93999.3|93963.1|30
1648756220000|2022-03-31 19:50:20|94000.1|93975.1|93997.7|93972.7|94003.1|93978.1|93997|93972|29
1648756230000|2022-03-31 19:50:30|93995.8|93970.8|94039.4|93989.4|94041.6|93991.6|93995.8|93962.7|72
1648756240000|2022-03-31 19:50:40|94038.5|93988.5|94040.8|93990.8|94041.5|93991.5|94034.8|93984.8|45
1648756250000|2022-03-31 19:50:50|94041|93991|94043.4|93993.4|94044.4|93994.4|94039.8|93989.8|51
1648756260000|2022-03-31 19:51:00|94044.2|93994.2|94045.4|93995.4|94047.8|93997.8|94039.5|93989.5|57
1648756270000|2022-03-31 19:51:10|94047.2|93997.2|94048.4|93998.4|94050|94000|94044.5|93994.5|60
1648756280000|2022-03-31 19:51:20|94048.9|93998.9|94047.5|93997.5|94048.9|93998.9|94047|93997|31
1648756290000|2022-03-31 19:51:30|94047.2|93997.2|94043.8|93993.8|94050.1|94000.1|94043.7|93993.7|37
1648756300000|2022-03-31 19:51:40|94044|93994|94046|93996|94046.4|93996.4|94043.5|93993.5|34
1648756310000|2022-03-31 19:51:50|94045.6|93995.6|94048.1|93998.1|94049.6|93999.6|94045.6|93995.6|42
1648756320000|2022-03-31 19:52:00|94047.4|93997.4|94048.1|93998.1|94049.8|93999.8|94047.3|93997.3|34
1648756330000|2022-03-31 19:52:10|94047.8|93997.8|94068.8|94018.8|94068.8|94018.8|94047.5|93997.5|51
1648756340000|2022-03-31 19:52:20|94069|94019|94068.5|94018.5|94071.3|94021.3|94066.3|94016.3|63
1648756350000|2022-03-31 19:52:30|94069.6|94019.6|94063.6|94013.6|94071.6|94021.6|94063.5|94013.5|55
1648756360000|2022-03-31 19:52:40|94065.8|94015.8|94064.9|94014.9|94067|94017|94060.5|94010.5|50
1648756370000|2022-03-31 19:52:50|94064.7|94014.7|94058.7|94008.7|94065.2|94015.2|94051.9|94001.9|56
1648756380000|2022-03-31 19:53:00|94060.1|94010.1|94065.6|94015.6|94070|94020|94059.5|94009.5|60
1648756390000|2022-03-31 19:53:10|94066.9|94016.9|94060.6|94010.6|94066.9|94016.9|94060.6|94010.6|51
1648756400000|2022-03-31 19:53:20|94060.7|94010.7|94059.2|94009.2|94062.1|94012.1|94057.6|94007.6|48
1648756410000|2022-03-31 19:53:30|94059.4|94009.4|94061.6|94011.6|94061.6|94011.6|94058.4|94008.4|42
1648756420000|2022-03-31 19:53:40|94060.5|94010.5|94058.3|94008.3|94061.8|94011.8|94057.7|94007.7|32
1648756430000|2022-03-31 19:53:50|94059|94009|94059|94009|94060.4|94010.4|94057.8|94007.8|35
1648756440000|2022-03-31 19:54:00|94058.4|94008.4|94059.9|94009.9|94059.9|94009.9|94057.6|94007.6|21
1648756450000|2022-03-31 19:54:10|94059.8|94009.8|94058.5|94008.5|94061.5|94011.5|94058.4|94008.4|32
1648756460000|2022-03-31 19:54:20|94058.4|94008.4|94060.3|94010.3|94061.7|94011.7|94057.6|94007.6|46
1648756470000|2022-03-31 19:54:30|94061.6|94011.6|94055.9|94005.9|94063.2|94013.2|94051.8|94001.8|54
1648756480000|2022-03-31 19:54:40|94055.4|94005.4|94058.2|94008.2|94060.6|94010.6|94055.4|94005.4|50
1648756490000|2022-03-31 19:54:50|94059.6|94009.6|94058.4|94008.4|94059.9|94009.9|94057.8|94007.8|26
1648756500000|2022-03-31 19:55:00|94058.7|94008.7|94060|94010|94062.3|94012.3|94057.1|94007.1|47
1648756510000|2022-03-31 19:55:10|94059.9|94009.9|94056.1|94006.1|94060.2|94010.2|94051.3|94001.3|43
1648756520000|2022-03-31 19:55:20|94056.2|94006.2|94058|94008|94060.2|94010.2|94054.8|94004.8|52
1648756530000|2022-03-31 19:55:30|94057.7|94007.7|94056|94006|94059.7|94009.7|94052.6|94002.6|49
1648756540000|2022-03-31 19:55:40|94055.3|94005.3|94054.1|94004.1|94057.5|94007.5|94051.9|94001.9|59
1648756550000|2022-03-31 19:55:50|94054.7|94004.7|94058.2|94008.2|94058.6|94008.6|94052.9|94002.9|36
1648756560000|2022-03-31 19:56:00|94058|94008|94051.8|94001.8|94058.1|94016.3|94039.6|94001.1|44
1648756570000|2022-03-31 19:56:10|94052|94002|94066.9|94016.9|94067.2|94017.2|94051.8|94001.8|60
1648756580000|2022-03-31 19:56:20|94067.2|94017.2|94065.7|94015.7|94068.9|94027.2|94050|94011.1|53
1648756590000|2022-03-31 19:56:30|94065.5|94015.5|94057.4|94007.4|94086.4|94036.4|94057.4|94007.4|69
1648756600000|2022-03-31 19:56:40|94059.6|94009.6|94062.7|94012.7|94063.4|94013.4|94057|94007|52
1648756610000|2022-03-31 19:56:50|94063|94013|94055.7|94005.7|94064.2|94019.7|94035.5|93998.3|60
1648756620000|2022-03-31 19:57:00|94055.8|94005.8|94042.6|94017.6|94058.1|94023.6|94041.6|94005.3|42
1648756630000|2022-03-31 19:57:10|94042.1|94017.1|94032.4|94007.4|94056|94019.3|94029.3|94004.3|54
1648756640000|2022-03-31 19:57:20|94032.3|94007.3|94049.4|93999.4|94049.4|94012.6|94032.2|93997.4|47
1648756650000|2022-03-31 19:57:30|94052.3|94002.3|94036.7|94011.7|94052.3|94015|94036.7|94000.5|61
1648756660000|2022-03-31 19:57:40|94036.4|94011.4|94038.4|94013.4|94040.5|94015.5|94035.3|94010.3|46
1648756670000|2022-03-31 19:57:50|94039.5|94014.5|94042.5|94017.5|94042.5|94017.5|94037.9|94012.9|48
1648756680000|2022-03-31 19:58:00|94042.3|94017.3|94040.2|94015.2|94042.8|94017.8|94038.6|94013.6|70
1648756690000|2022-03-31 19:58:10|94040.8|94015.8|94037.3|94012.3|94041.6|94016.6|94035.6|94010.6|65
1648756700000|2022-03-31 19:58:20|94037.8|94012.8|94054.1|94004.1|94055.3|94017.3|94037.4|94000.8|66
1648756710000|2022-03-31 19:58:30|94054.2|94004.2|94051.6|94001.6|94055.3|94005.3|94050.9|94000.9|56
1648756720000|2022-03-31 19:58:40|94051.7|94001.7|94059.8|94009.8|94060.9|94017|94031.6|93997.9|54
1648756730000|2022-03-31 19:58:50|94061.4|94011.4|94086.1|94036.1|94088.2|94038.2|94061.4|94011.4|66
1648756740000|2022-03-31 19:59:00|94086.2|94036.2|94078.9|94028.9|94086.4|94036.4|94077.3|94027.3|60
1648756750000|2022-03-31 19:59:10|94078|94028|94074.7|94024.7|94078|94028|94071.8|94021.8|57
1648756760000|2022-03-31 19:59:20|94074.8|94024.8|94069.4|94019.4|94083.6|94033.6|94069.4|94019.4|61
1648756770000|2022-03-31 19:59:30|94069.5|94019.5|94072.9|94022.9|94076.2|94026.2|94069.3|94019.3|67
1648756780000|2022-03-31 19:59:40|94073|94023|94074.5|94024.5|94077.8|94027.8|94070.1|94020.1|67
1648756790000|2022-03-31 19:59:50|94074.4|94024.4|94074.5|94024.5|94075.7|94025.7|94070.7|94020.7|62
1648756800000|2022-03-31 20:00:00|94073.8|94023.8|94042.2|93992.2|94074.3|94024.3|94039.8|93989.8|75
1648756810000|2022-03-31 20:00:10|94040.5|93990.5|94028.8|93978.8|94041.4|93991.4|94028.8|93978.8|63
1648756820000|2022-03-31 20:00:20|94029.4|93979.4|93972.4|93898.1|94029.4|93979.4|93967.7|93873.1|75
1648756830000|2022-03-31 20:00:30|93976.6|93870|93974.9|93896.5|93986.8|93908.5|93955.9|93870|69
1648756840000|2022-03-31 20:00:40|93971.2|93896.7|94043.7|93966.7|94050.4|93968.6|93971.2|93890.8|68
1648756850000|2022-03-31 20:00:50|94043.1|93966.2|94037.8|93956.3|94046.7|93983.6|94020.6|93953.3|56
1648756860000|2022-03-31 20:01:00|94037.4|93956.1|94017.7|93967.7|94037.4|93969.4|93997.8|93939.6|75
1648756870000|2022-03-31 20:01:10|94018.8|93968.8|94023.7|93973.7|94043.4|93976.6|94018.8|93960.7|70
1648756880000|2022-03-31 20:01:20|94023.9|93973.9|94016.4|93966.4|94027.2|93977.2|94011.4|93961.4|71
1648756890000|2022-03-31 20:01:30|94017.1|93967.1|94016.1|93966.1|94018.1|93968.1|94012.8|93962.8|65
1648756900000|2022-03-31 20:01:40|94015.9|93965.9|94012.2|93962.2|94019.2|93969.2|94011.8|93961.8|69
1648756910000|2022-03-31 20:01:50|94013.3|93963.3|94014.7|93964.7|94016.2|93966.2|94012.1|93962.1|61
1648756920000|2022-03-31 20:02:00|94014.4|93964.4|94037.1|93987.1|94047.5|93987.4|94014.4|93964.4|68
1648756930000|2022-03-31 20:02:10|94035|93985|94055.4|93982.8|94055.4|93994.7|94034.2|93972.2|60
1648756940000|2022-03-31 20:02:20|94054.8|93983.4|94043.9|93993.9|94060.5|93998.3|94041.4|93978.5|64
1648756950000|2022-03-31 20:02:30|94042.2|93992.2|94025.1|93975.1|94042.2|93992.2|94022.4|93972.4|63
1648756960000|2022-03-31 20:02:40|94024.1|93974.1|94021.6|93971.6|94025.1|93975.1|94021.6|93971.6|46
1648756970000|2022-03-31 20:02:50|94021.4|93971.4|94039.8|93968.1|94047.4|93980.1|94021.4|93968.1|38
1648756980000|2022-03-31 20:03:00|94039.5|93967.9|94028.3|93978.3|94040.4|93979.8|94024.8|93967.9|38
1648756990000|2022-03-31 20:03:10|94030.3|93980.3|94037.6|93987.6|94047.9|93987.9|94030.3|93970.8|43
1648757000000|2022-03-31 20:03:20|94037.8|93987.8|94037.3|93987.3|94049.3|93988.9|94035.9|93976|29
1648757010000|2022-03-31 20:03:30|94037.4|93987.4|94050.3|93978.9|94051.1|93988.8|94037.4|93978.3|16
1648757020000|2022-03-31 20:03:40|94049.6|93979.1|94035.9|93985.9|94052|93989.6|94034.6|93976|28
1648757030000|2022-03-31 20:03:50|94046.7|93975.9|94032.4|93982.4|94047.2|93984.2|94031.6|93973|22
1648757040000|2022-03-31 20:04:00|94041.4|93971.3|94043.7|93971.7|94045.6|93983.5|94030.8|93970.4|44
1648757050000|2022-03-31 20:04:10|94032.8|93982.8|94027.7|93977.7|94045.3|93982.8|94027.7|93969.4|26
1648757060000|2022-03-31 20:04:20|94028.1|93978.1|94014.4|93964.4|94028.1|93978.1|94012.9|93962.9|59
1648757070000|2022-03-31 20:04:30|94014.5|93964.5|94012.2|93962.2|94018.9|93968.9|94012.1|93962.1|44
1648757080000|2022-03-31 20:04:40|94013.9|93963.9|94017|93967|94017|93967|94013.3|93963.3|38
1648757090000|2022-03-31 20:04:50|94017.1|93967.1|94020.2|93970.2|94020.3|93970.3|94013.3|93963.3|50
1648757100000|2022-03-31 20:05:00|94021.7|93971.7|94017.8|93967.8|94022.4|93972.4|94016.9|93966.9|30
1648757110000|2022-03-31 20:05:10|94017.9|93967.9|94014|93964|94018.5|93968.5|94013.2|93963.2|48
1648757120000|2022-03-31 20:05:20|94013.5|93963.5|94008|93958|94018.8|93968.8|94007.2|93957.2|61
1648757130000|2022-03-31 20:05:30|94008.1|93958.1|94009.3|93959.3|94012.4|93962.4|94006.6|93956.6|47
1648757140000|2022-03-31 20:05:40|94009.6|93959.6|94010.9|93960.9|94011.7|93961.7|94008.4|93958.4|29
1648757150000|2022-03-31 20:05:50|94010.7|93960.7|94010.9|93960.9|94012.1|93962.1|94008.1|93958.1|40
1648757160000|2022-03-31 20:06:00|94011.9|93961.9|94005.2|93955.2|94011.9|93961.9|94005.2|93955.2|45
1648757170000|2022-03-31 20:06:10|94005.9|93955.9|94001|93951|94015.5|93956.3|93999.7|93942.6|55
1648757180000|2022-03-31 20:06:20|94001.1|93951.1|93994|93944|94001.3|93951.3|93993.3|93943.3|31
1648757190000|2022-03-31 20:06:30|93995.9|93945.9|93994.5|93944.5|93997|93947|93994.1|93944.1|33
1648757200000|2022-03-31 20:06:40|93994.7|93944.7|93991.8|93941.8|93996.3|93946.3|93991.4|93941.4|40
1648757210000|2022-03-31 20:06:50|93992|93942|93995.7|93945.7|93999|93949|93992|93942|38
1648757220000|2022-03-31 20:07:00|93995.3|93945.3|93966.6|93916.6|93997.4|93947.4|93966.6|93916.6|65
1648757230000|2022-03-31 20:07:10|93966.2|93916.2|93982.1|93932.1|93983.9|93933.9|93965.8|93915.8|39
1648757240000|2022-03-31 20:07:20|93982.5|93932.5|93984.9|93934.9|93986.5|93936.5|93981.5|93931.5|44
1648757250000|2022-03-31 20:07:30|93985.2|93935.2|94000.7|93950.7|94000.7|93950.7|93985.1|93935.1|55
1648757260000|2022-03-31 20:07:40|94001|93951|94012.6|93962.6|94013.4|93963.4|93999.8|93949.8|62
1648757270000|2022-03-31 20:07:50|94013|93963|94011.4|93961.4|94013.8|93963.8|94009.6|93959.6|47
1648757280000|2022-03-31 20:08:00|94011.3|93961.3|94008.3|93958.3|94011.3|93961.3|94005.7|93955.7|44
1648757290000|2022-03-31 20:08:10|94008|93958|94010.8|93960.8|94013.7|93963.7|94007.5|93957.5|53
1648757300000|2022-03-31 20:08:20|94010.7|93960.7|94006.6|93956.6|94012|93962|94006.3|93956.3|30
1648757310000|2022-03-31 20:08:30|94006.4|93956.4|94007.2|93957.2|94009.9|93959.9|94006.3|93956.3|39
1648757320000|2022-03-31 20:08:40|94007.6|93957.6|94005.6|93955.6|94009.1|93959.1|94005.6|93955.6|40
1648757330000|2022-03-31 20:08:50|94005.7|93955.7|94008.4|93958.4|94008.4|93958.4|94005.6|93955.6|14
1648757340000|2022-03-31 20:09:00|94007.7|93957.7|94010.1|93960.1|94011|93961|94005.5|93955.5|42
1648757350000|2022-03-31 20:09:10|94009.6|93959.6|94010.9|93960.9|94011.2|93961.2|94008.8|93958.8|42
1648757360000|2022-03-31 20:09:20|94012|93962|94011.9|93961.9|94013.6|93963.6|94008.8|93958.8|54
1648757370000|2022-03-31 20:09:30|94012.1|93962.1|94009.9|93959.9|94012.9|93962.9|94009.8|93959.8|26
1648757380000|2022-03-31 20:09:40|94010.1|93960.1|94011.7|93961.7|94011.7|93961.7|94009.6|93959.6|25
1648757390000|2022-03-31 20:09:50|94009.4|93959.4|94011.2|93961.2|94014.9|93964.9|94008.8|93958.8|47
1648757400000|2022-03-31 20:10:00|94011.3|93961.3|94006.5|93956.5|94011.4|93961.4|94006.4|93956.4|41
1648757410000|2022-03-31 20:10:10|94007.1|93957.1|94005.2|93955.2|94007.7|93957.7|94003.7|93953.7|33
1648757420000|2022-03-31 20:10:20|94005.3|93955.3|94006.7|93956.7|94006.7|93956.7|94003.3|93953.3|14
1648757430000|2022-03-31 20:10:30|94006.3|93956.3|94005.1|93955.1|94007.6|93957.6|94002.8|93952.8|29
1648757440000|2022-03-31 20:10:40|94005|93955|94006.3|93956.3|94007.1|93957.1|94003.6|93953.6|15
1648757450000|2022-03-31 20:10:50|94006.8|93956.8|94002.8|93952.8|94008.8|93958.8|94000.6|93950.6|29
1648757460000|2022-03-31 20:11:00|94004.2|93954.2|94004.1|93954.1|94004.9|93954.9|94003|93953|28
1648757470000|2022-03-31 20:11:10|94004.4|93954.4|94003.3|93953.3|94004.4|93954.4|94002.1|93952.1|29
1648757480000|2022-03-31 20:11:20|94003.5|93953.5|94003.6|93953.6|94006.6|93956.6|94000.5|93950.5|43
1648757490000|2022-03-31 20:11:30|94003.5|93953.5|94009.7|93959.7|94009.8|93959.8|94003.5|93953.5|52
1648757500000|2022-03-31 20:11:40|94009.1|93959.1|94007.8|93957.8|94010.2|93960.2|94006.2|93956.2|36
1648757510000|2022-03-31 20:11:50|94008.5|93958.5|94007.2|93957.2|94008.5|93958.5|94004.9|93954.9|50
1648757520000|2022-03-31 20:12:00|94007.4|93957.4|94014.4|93964.4|94015.4|93965.4|94007.4|93957.4|51
1648757530000|2022-03-31 20:12:10|94014.2|93964.2|94021.2|93951|94021.5|93965.8|94009.3|93950.7|38
1648757540000|2022-03-31 20:12:20|94011.8|93961.8|94000.7|93950.7|94024.1|93962.5|93998.7|93939.7|45
1648757550000|2022-03-31 20:12:30|94012.6|93940.8|94006.4|93934.3|94013.3|93950.4|93991.9|93933.9|26
1648757560000|2022-03-31 20:12:40|93994.4|93944.4|93994.9|93944.9|94010.9|93950.8|93994.4|93939.1|56
1648757570000|2022-03-31 20:12:50|93996.7|93946.7|93996.9|93946.9|94000.4|93950.4|93995.7|93945.7|49
1648757580000|2022-03-31 20:13:00|93997.5|93947.5|93993.1|93943.1|93998.1|93948.1|93991.6|93941.6|51
1648757590000|2022-03-31 20:13:10|93993.7|93943.7|93992.9|93942.9|93993.7|93943.7|93988.9|93938.9|29
1648757600000|2022-03-31 20:13:20|93993|93943|94002|93930.2|94002|93943.4|93988.5|93930.2|19
1648757610000|2022-03-31 20:13:30|93992.6|93942.6|93988.2|93938.2|93992.6|93942.6|93988.2|93938.2|15
1648757620000|2022-03-31 20:13:40|93988.4|93938.4|93987.7|93937.7|93989.1|93939.1|93985.5|93935.5|20
1648757630000|2022-03-31 20:13:50|93987.6|93937.6|93985.5|93935.5|93999.7|93939.8|93985.3|93923|38
1648757640000|2022-03-31 20:14:00|93985.8|93935.8|93982.8|93932.8|93996.7|93937.1|93981.2|93926.2|44
1648757650000|2022-03-31 20:14:10|93982.5|93932.5|93982.2|93932.2|93984.5|93934.5|93980.1|93930.1|30
1648757660000|2022-03-31 20:14:20|93982.1|93932.1|93985.4|93935.4|93996.4|93935.9|93981.7|93925.4|18
1648757670000|2022-03-31 20:14:30|93985.2|93935.2|93985.1|93935.1|93986.5|93936.5|93984.3|93934.3|41
1648757680000|2022-03-31 20:14:40|93996.2|93926.1|93987.8|93937.8|93996.2|93938.6|93984.9|93926.1|41
1648757690000|2022-03-31 20:14:50|93987.7|93937.7|93993|93943|93993.5|93943.5|93986.5|93936.5|33
1648757700000|2022-03-31 20:15:00|94008.1|93934.3|93989.6|93939.6|94008.1|93942.5|93987.6|93929.2|47
1648757710000|2022-03-31 20:15:10|93989.8|93939.8|93987.3|93937.3|93989.8|93939.8|93986.7|93936.7|32
1648757720000|2022-03-31 20:15:20|93987|93937|93987.9|93937.9|93990.1|93940.1|93986.8|93936.8|26
1648757730000|2022-03-31 20:15:30|93987.4|93937.4|93985.9|93935.9|93987.5|93937.5|93984.2|93934.2|31
1648757740000|2022-03-31 20:15:40|93985.4|93935.4|93978.9|93928.9|93986.7|93936.7|93978.9|93928.9|34
1648757750000|2022-03-31 20:15:50|93991.6|93920.7|93981.5|93931.5|93993|93933|93978.7|93920.7|24
1648757760000|2022-03-31 20:16:00|93982.5|93932.5|93984.2|93934.2|93986.5|93936.5|93980.1|93930.1|15
1648757770000|2022-03-31 20:16:10|93984.4|93934.4|93984.6|93934.6|93987.7|93937.7|93984.1|93934.1|18
1648757780000|2022-03-31 20:16:20|93985.4|93935.4|93998.7|93948.7|93999.1|93949.1|93985.4|93935.4|26
1648757790000|2022-03-31 20:16:30|93998.6|93948.6|93992.8|93942.8|94000.4|93950.4|93992.8|93942.8|23
1648757800000|2022-03-31 20:16:40|93993|93943|93993.8|93943.8|93994.4|93944.4|93993|93943|20
1648757810000|2022-03-31 20:16:50|93993.2|93943.2|93997.8|93947.8|93998.9|93948.9|93992.5|93942.5|24
1648757820000|2022-03-31 20:17:00|93996.1|93946.1|93999.7|93949.7|94006.5|93949.7|93995.6|93935.9|33
1648757830000|2022-03-31 20:17:10|93999.6|93949.6|94003.7|93953.7|94003.7|93953.7|93997.9|93947.9|31
1648757840000|2022-03-31 20:17:20|94003.2|93953.2|94002.4|93952.4|94005.3|93955.3|94001.7|93951.7|28
1648757850000|2022-03-31 20:17:30|94001.8|93951.8|94014.5|93944.2|94014.7|93953.6|94001.8|93943|25
1648757860000|2022-03-31 20:17:40|94013.9|93943.7|94018.3|93942.1|94018.6|93943.8|94013.9|93942.1|22
1648757870000|2022-03-31 20:17:50|94018.4|93942.2|94001.4|93951.4|94018.7|93951.4|94000.5|93941.9|22
1648757880000|2022-03-31 20:18:00|94001.9|93951.9|94006.1|93956.1|94018.8|93956.1|94001.8|93941.8|30
1648757890000|2022-03-31 20:18:10|94005.9|93955.9|94012.9|93941.9|94019.8|93956.4|94001.4|93941.7|27
1648757900000|2022-03-31 20:18:20|94012.8|93941.6|94013.7|93942.5|94014.6|93953.5|94002.5|93941.4|14
1648757910000|2022-03-31 20:18:30|94002.4|93942.4|94001|93951|94013.5|93952.4|94000.2|93942.4|8
1648757920000|2022-03-31 20:18:40|94001.7|93951.7|93997.7|93947.7|94003.6|93953.6|93997.7|93947.7|20
1648757930000|2022-03-31 20:18:50|93997.1|93947.1|93996.4|93946.4|94013.5|93948|93992|93936.5|21
1648757940000|2022-03-31 20:19:00|93996.6|93946.6|93997.9|93947.9|93998.2|93948.2|93996.3|93946.3|7
1648757950000|2022-03-31 20:19:10|93998.8|93948.8|93997|93947|93999.2|93949.2|93997|93947|7
1648757960000|2022-03-31 20:19:20|93997.4|93947.4|94000.3|93950.3|94010.4|93950.8|93997.4|93937|22
1648757970000|2022-03-31 20:19:30|94000.6|93950.6|94007.9|93936.1|94007.9|93950.8|93997.5|93936.1|30
1648757980000|2022-03-31 20:19:40|94007.8|93935.6|93999.4|93949.4|94008.6|93950.4|93998.2|93935.6|23
1648757990000|2022-03-31 20:19:50|93999.5|93949.5|93998.9|93948.9|93999.9|93949.9|93995.8|93945.8|15
1648758000000|2022-03-31 20:20:00|93998.4|93948.4|94001.4|93951.4|94003.5|93953.5|93998.4|93948.4|26
1648758010000|2022-03-31 20:20:10|94001.1|93951.1|94004|93954|94004.3|93954.3|94001.1|93951.1|20
1648758020000|2022-03-31 20:20:20|94003.1|93953.1|94003.3|93953.3|94004.4|93954.4|94002.6|93952.6|16
1648758030000|2022-03-31 20:20:30|94003|93953|94005.6|93955.6|94005.6|93955.6|94002.5|93952.5|14
1648758040000|2022-03-31 20:20:40|94005.2|93955.2|94008.3|93958.3|94016.7|93962.3|94003.4|93943.9|31
1648758050000|2022-03-31 20:20:50|94007.8|93957.8|94021.3|93949.4|94021.3|93962.7|94007|93947.6|17
1648758060000|2022-03-31 20:21:00|94011.1|93961.1|94021.7|93951.3|94021.7|93961.1|94010.3|93949.9|7
1648758070000|2022-03-31 20:21:10|94022|93950|94013.3|93963.3|94024.9|93964.4|94013.3|93949.5|22
1648758080000|2022-03-31 20:21:20|94013.2|93963.2|94023.5|93952.4|94024.2|93963.8|94011.4|93952.1|27
1648758090000|2022-03-31 20:21:30|94027.2|93952.3|94026.2|93954.5|94028.2|93972.8|94019.5|93952.3|9
1648758100000|2022-03-31 20:21:40|94026.6|93954.9|94015.8|93965.8|94028.7|93967.5|94015.8|93952.9|20
1648758110000|2022-03-31 20:21:50|94025.7|93954.3|94018|93968|94027.6|93970.4|94016.3|93954.3|25
1648758120000|2022-03-31 20:22:00|94018.4|93968.4|94033.3|93958.4|94033.3|93968.4|94018.4|93956.1|28
1648758130000|2022-03-31 20:22:10|94032.7|93958.7|94032.4|93961.9|94032.7|93973.7|94022.1|93958.7|15
1648758140000|2022-03-31 20:22:20|94032.6|93962.3|94021.8|93971.8|94032.7|93971.9|94021.2|93961.6|6
1648758150000|2022-03-31 20:22:30|94022.3|93972.3|94022.4|93972.4|94031.3|93973|94021.6|93961|8
1648758160000|2022-03-31 20:22:40|94032.8|93962.3|94031.8|93960.5|94033.4|93972.3|94022.3|93960.2|9
1648758170000|2022-03-31 20:22:50|94017.9|93967.9|94028.9|93958.9|94030.6|93972.5|94017.9|93956.8|20
1648758180000|2022-03-31 20:23:00|94030.2|93958.7|94033.3|93960|94035|93975.7|94022|93958.6|30
1648758190000|2022-03-31 20:23:10|94033.8|93959.2|94037.4|93966.1|94037.4|93977|94026|93959.2|18
1648758200000|2022-03-31 20:23:20|94037.6|93966.6|94034.2|93950|94038.2|93966.6|94030.2|93950|29
1648758210000|2022-03-31 20:23:30|94033.4|93951.1|94030|93954.8|94033.4|93955.6|94028.6|93951.1|22
1648758220000|2022-03-31 20:23:40|94029.6|93955.2|94020.6|93970.6|94030.9|93971.1|94020.2|93955.2|22
1648758230000|2022-03-31 20:23:50|94020.3|93970.3|94024.3|93974.3|94024.3|93974.3|94020.3|93970.3|4
1648758240000|2022-03-31 20:24:00|94022.5|93972.5|94024.3|93974.3|94031.6|93974.3|94020.9|93961.1|6
1648758250000|2022-03-31 20:24:10|94023.1|93973.1|94032.9|93962.3|94033.6|93974.2|94022.7|93962.3|7
1648758260000|2022-03-31 20:24:20|94020.6|93970.6|94035.7|93962.5|94035.7|93976.1|94019.7|93958.2|22
1648758270000|2022-03-31 20:24:30|94023.1|93973.1|94025.6|93975.6|94038.4|93978.8|94020.2|93956.5|35
1648758280000|2022-03-31 20:24:40|94024.8|93974.8|94035.4|93960.7|94037.2|93978.6|94024.7|93960.1|21
1648758290000|2022-03-31 20:24:50|94023.8|93973.8|94033.4|93959.9|94035.9|93979.4|94023.8|93959.9|32
1648758300000|2022-03-31 20:25:00|94034.9|93956.9|94027.7|93977.7|94034.9|93978.2|94026.7|93956.9|20
1648758310000|2022-03-31 20:25:10|94027.6|93977.6|94035.6|93965.6|94036.7|93980.2|94026.6|93965.6|17
1648758320000|2022-03-31 20:25:20|94036.2|93965.9|94035.9|93959.4|94037.7|93973.7|94022.4|93959.4|16
1648758330000|2022-03-31 20:25:30|94034.5|93961.2|94030.1|93980.1|94036.3|93980.1|94026.7|93960.8|20
1648758340000|2022-03-31 20:25:40|94030.3|93980.3|94028.1|93978.1|94044.4|93984.9|94028|93964.6|27
1648758350000|2022-03-31 20:25:50|94027.8|93977.8|94038.6|93967.5|94038.6|93977.8|94025.3|93962.7|28
1648758360000|2022-03-31 20:26:00|94038.5|93967.6|94022.5|93972.5|94038.5|93978.1|94022.4|93960.5|28
1648758370000|2022-03-31 20:26:10|94033.5|93961.2|94032.9|93958.7|94035.1|93962|94032.3|93955.2|14
1648758380000|2022-03-31 20:26:20|94033|93958.8|94032.7|93958|94033.8|93959.7|94032|93957|19
1648758390000|2022-03-31 20:26:30|94033|93957.7|94034|93957.4|94035.5|93974.8|94023.8|93957.4|28
1648758400000|2022-03-31 20:26:40|94034.1|93957.9|94031.5|93961.5|94035|93961.5|94031.5|93957.4|31
1648758410000|2022-03-31 20:26:50|94031.4|93959.6|94032.2|93960.5|94032.6|93971|94021|93959.2|21
1648758420000|2022-03-31 20:27:00|94032.1|93960.2|94024|93974|94032.4|93977.9|94024|93960.2|16
1648758430000|2022-03-31 20:27:10|94024.4|93974.4|94023|93973|94033.7|93974.4|94022.9|93962.8|18
1648758440000|2022-03-31 20:27:20|94033.3|93963.2|94025|93975|94033.4|93976|94023.2|93959|13
1648758450000|2022-03-31 20:27:30|94025.6|93975.6|94028.6|93978.6|94039.9|93980.3|94025.6|93961.2|28
1648758460000|2022-03-31 20:27:40|94029.6|93979.6|94025|93975|94034.4|93984.4|94025|93975|35
1648758470000|2022-03-31 20:27:50|94024.9|93974.9|94031.9|93961.5|94036.4|93974.9|94021.5|93960.6|28
1648758480000|2022-03-31 20:28:00|94033|93961|94022.9|93972.9|94033.7|93973.5|94020.7|93960.7|22
1648758490000|2022-03-31 20:28:10|94033.7|93962.8|94024.9|93974.9|94033.7|93977.8|94024.9|93962.8|10
1648758500000|2022-03-31 20:28:20|94025|93975|94026.2|93976.2|94027.4|93977.4|94024.4|93974.4|15
1648758510000|2022-03-31 20:28:30|94026.6|93976.6|94036.1|93962.9|94036.2|93977|94023.6|93962.9|21
1648758520000|2022-03-31 20:28:40|94036.2|93962.8|94027.4|93977.4|94043.6|93984.1|94023.6|93962.8|41
1648758530000|2022-03-31 20:28:50|94027.2|93977.2|94025.6|93975.6|94037.4|93977.8|94024.8|93964.7|43
1648758540000|2022-03-31 20:29:00|94025.8|93975.8|94022.1|93972.1|94027.9|93977.9|94021.5|93971.5|60
1648758550000|2022-03-31 20:29:10|94021.4|93971.4|94015.6|93965.6|94025.6|93975.6|94014.1|93964.1|52
1648758560000|2022-03-31 20:29:20|94015.4|93965.4|94013.9|93963.9|94015.7|93965.7|94013.7|93963.7|30
1648758570000|2022-03-31 20:29:30|94013.6|93963.6|94019.8|93969.8|94028.4|93969.9|94012|93958.3|43
1648758580000|2022-03-31 20:29:40|94020.7|93970.7|94023|93973|94033.2|93973.9|94017.6|93954.5|44
1648758590000|2022-03-31 20:29:50|94022.6|93972.6|94028.1|93956.3|94033.4|93973.7|94018.3|93956.3|28
1648758600000|2022-03-31 20:30:00|94018.4|93968.4|94016.8|93966.8|94021.2|93971.2|94015.5|93965.5|18
1648758610000|2022-03-31 20:30:10|94017|93967|94019.6|93969.6|94024.3|93974.3|94016.9|93966.9|29
1648758620000|2022-03-31 20:30:20|94019.5|93969.5|94020.3|93970.3|94020.7|93970.7|94019.1|93969.1|12
1648758630000|2022-03-31 20:30:30|94020|93970|94019.7|93969.7|94020.7|93970.7|94019.6|93969.6|23
1648758640000|2022-03-31 20:30:40|94019.8|93969.8|94020.1|93970.1|94025.2|93975.2|94019.8|93969.8|14
1648758650000|2022-03-31 20:30:50|94019.2|93969.2|94022.1|93972.1|94025.4|93975.4|94019.2|93969.2|22
1648758660000|2022-03-31 20:31:00|94022.7|93972.7|94020.9|93970.9|94022.7|93972.7|94020.5|93970.5|21
1648758670000|2022-03-31 20:31:10|94020.6|93970.6|94023.7|93973.7|94025.7|93975.7|94020.6|93970.6|12
1648758680000|2022-03-31 20:31:20|94023.3|93973.3|94023.1|93973.1|94023.7|93973.7|94022.4|93972.4|9
1648758690000|2022-03-31 20:31:30|94023.2|93973.2|94015.7|93965.7|94023.2|93973.2|94015.1|93965.1|40
1648758700000|2022-03-31 20:31:40|94017.5|93967.5|94020.5|93970.5|94023.3|93973.3|94014.6|93964.6|21
1648758710000|2022-03-31 20:31:50|94019.8|93969.8|94021.4|93971.4|94025.2|93975.2|94019.8|93969.8|27
1648758720000|2022-03-31 20:32:00|94022.2|93972.2|94023.8|93973.8|94024.3|93974.3|94019.9|93969.9|19
1648758730000|2022-03-31 20:32:10|94023.6|93973.6|94024.2|93974.2|94025|93975|94021.7|93971.7|18
1648758740000|2022-03-31 20:32:20|94024|93974|94023.3|93973.3|94024|93974|94022.9|93972.9|6
1648758750000|2022-03-31 20:32:30|94023.1|93973.1|94022.8|93972.8|94023.2|93973.2|94022.8|93972.8|12
1648758760000|2022-03-31 20:32:40|94023.8|93973.8|94029.2|93979.2|94040.7|93981.7|94023.8|93966.8|29
1648758770000|2022-03-31 20:32:50|94028.7|93978.7|94035.3|93985.3|94035.3|93985.3|94028.4|93978.4|18
1648758780000|2022-03-31 20:33:00|94034.7|93984.7|94032.3|93982.3|94034.7|93984.7|94031.3|93981.3|16
1648758790000|2022-03-31 20:33:10|94031.6|93981.6|94031.5|93981.5|94033.9|93983.9|94031.3|93981.3|14
1648758800000|2022-03-31 20:33:20|94031.8|93981.8|94027.5|93977.5|94033|93983|94027.5|93977.5|15
1648758810000|2022-03-31 20:33:30|94027.3|93977.3|94026.4|93976.4|94028.5|93978.5|94026.4|93976.4|9
1648758820000|2022-03-31 20:33:40|94026.2|93976.2|94026.6|93976.6|94026.6|93976.6|94025.8|93975.8|6
1648758830000|2022-03-31 20:33:50|94026.2|93976.2|94029.3|93979.3|94031.4|93981.4|94026.1|93976.1|7
1648758840000|2022-03-31 20:34:00|94028.2|93978.2|94028.3|93978.3|94029.1|93979.1|94027.9|93977.9|8
1648758850000|2022-03-31 20:34:10|94026.7|93976.7|94027.4|93977.4|94030.5|93980.5|94026.7|93976.7|24
1648758860000|2022-03-31 20:34:20|94027.7|93977.7|94027.9|93977.9|94028.8|93978.8|94027.3|93977.3|6
1648758870000|2022-03-31 20:34:30|94027.7|93977.7|94025.8|93975.8|94027.7|93977.7|94025.2|93975.2|7
1648758880000|2022-03-31 20:34:40|94025.7|93975.7|94030.3|93980.3|94032.1|93982.1|94025.7|93975.7|28
1648758890000|2022-03-31 20:34:50|94030.2|93980.2|94030.8|93980.8|94031.3|93981.3|94030|93980|11
1648758900000|2022-03-31 20:35:00|94033.9|93983.9|94031.7|93981.7|94033.9|93983.9|94030.3|93980.3|23
1648758910000|2022-03-31 20:35:10|94031.8|93981.8|94032.6|93982.6|94036.8|93986.8|94031.3|93981.3|15
1648758920000|2022-03-31 20:35:20|94031.1|93981.1|94031.7|93981.7|94032.8|93982.8|94031.1|93981.1|13
1648758930000|2022-03-31 20:35:30|94032.2|93982.2|94033|93983|94038.5|93988.5|94032.2|93982.2|32
1648758940000|2022-03-31 20:35:40|94034.7|93984.7|94031.7|93981.7|94034.7|93984.7|94029.3|93979.3|23
1648758950000|2022-03-31 20:35:50|94031.6|93981.6|94032.5|93982.5|94034.6|93984.6|94030.3|93980.3|31
1648758960000|2022-03-31 20:36:00|94033.3|93983.3|94031.2|93981.2|94034.2|93984.2|94031|93981|32
1648758970000|2022-03-31 20:36:10|94032.1|93982.1|94031.5|93981.5|94034.9|93984.9|94031.5|93981.5|18
1648758980000|2022-03-31 20:36:20|94030.7|93980.7|94029.2|93979.2|94030.9|93980.9|94029.2|93979.2|15
1648758990000|2022-03-31 20:36:30|94029.5|93979.5|94031.2|93981.2|94035.8|93985.8|94028.3|93978.3|17
1648759000000|2022-03-31 20:36:40|94034.3|93984.3|94028.5|93978.5|94035|93985|94028.1|93978.1|20
1648759010000|2022-03-31 20:36:50|94028.4|93978.4|94029.5|93979.5|94030.8|93980.8|94028.4|93978.4|12
1648759020000|2022-03-31 20:37:00|94029.4|93979.4|94029.7|93979.7|94032.5|93982.5|94029.4|93979.4|8
1648759030000|2022-03-31 20:37:10|94028.9|93978.9|94025.9|93975.9|94033.9|93983.9|94025.9|93975.9|18
1648759040000|2022-03-31 20:37:20|94025.7|93975.7|94036.5|93986.5|94036.5|93986.5|94025.7|93975.7|9
1648759050000|2022-03-31 20:37:30|94034.7|93984.7|94032.1|93982.1|94037.2|93987.2|94030.4|93980.4|22
1648759060000|2022-03-31 20:37:40|94031.9|93981.9|94034.9|93984.9|94036.3|93986.3|94031.6|93981.6|37
1648759070000|2022-03-31 20:37:50|94035.2|93985.2|94036.3|93986.3|94037.7|93987.7|94035.2|93985.2|16
1648759080000|2022-03-31 20:38:00|94037|93987|94037.2|93987.2|94037.8|93987.8|94036.8|93986.8|13
1648759090000|2022-03-31 20:38:10|94037.1|93987.1|94036.1|93986.1|94038.1|93988.1|94036|93986|9
1648759100000|2022-03-31 20:38:20|94036.5|93986.5|94035.4|93985.4|94036.5|93986.5|94034.7|93984.7|7
1648759110000|2022-03-31 20:38:30|94035|93985|94035.7|93985.7|94036.7|93986.7|94034.7|93984.7|16
1648759120000|2022-03-31 20:38:40|94036.4|93986.4|94051.2|94001.2|94057.3|94007.3|94035.2|93985.2|39
1648759130000|2022-03-31 20:38:50|94048.9|93998.9|94049.2|93999.2|94052.2|94002.2|94048.4|93998.4|18
1648759140000|2022-03-31 20:39:00|94048.8|93998.8|94046.1|93996.1|94049.3|93999.3|94046.1|93996.1|16
1648759150000|2022-03-31 20:39:10|94046.2|93996.2|94048.5|93998.5|94048.5|93998.5|94045.8|93995.8|20
1648759160000|2022-03-31 20:39:20|94048.6|93998.6|94049.1|93999.1|94049.1|93999.1|94046.8|93996.8|19
1648759170000|2022-03-31 20:39:30|94047.8|93997.8|94049.6|93999.6|94050.7|94000.7|94045.9|93995.9|16
1648759180000|2022-03-31 20:39:40|94049.8|93999.8|94051.2|94001.2|94051.2|94001.2|94049.6|93999.6|6
1648759190000|2022-03-31 20:39:50|94050.3|94000.3|94048|93998|94052.7|94002.7|94047.9|93997.9|11
1648759200000|2022-03-31 20:40:00|94048.3|93998.3|94048.6|93998.6|94048.8|93998.8|94046.1|93996.1|24
1648759210000|2022-03-31 20:40:10|94048|93998|94048.2|93998.2|94048.8|93998.8|94047.9|93997.9|8
1648759220000|2022-03-31 20:40:20|94045.9|93995.9|94042.9|93992.9|94046.8|93996.8|94040|93990|27
1648759230000|2022-03-31 20:40:30|94043.1|93993.1|94038.5|93988.5|94043.2|93993.2|94038.2|93988.2|27
1648759240000|2022-03-31 20:40:40|94038.6|93988.6|94042.1|93992.1|94042.1|93992.1|94037.6|93987.6|18
1648759250000|2022-03-31 20:40:50|94041.3|93991.3|94038.3|93988.3|94042.2|93992.2|94038.1|93988.1|11
1648759260000|2022-03-31 20:41:00|94038.2|93988.2|94042.5|93992.5|94043.2|93993.2|94037.9|93987.9|23
1648759270000|2022-03-31 20:41:10|94042.7|93992.7|94041.1|93991.1|94043.2|93993.2|94037.3|93987.3|22
1648759280000|2022-03-31 20:41:20|94041.2|93991.2|94041.5|93991.5|94041.9|93991.9|94040.6|93990.6|22
1648759290000|2022-03-31 20:41:30|94041.4|93991.4|94040.2|93990.2|94041.4|93991.4|94038|93988|15
1648759300000|2022-03-31 20:41:40|94040.4|93990.4|94043.2|93993.2|94043.6|93993.6|94040.4|93990.4|7
1648759310000|2022-03-31 20:41:50|94043.1|93993.1|94041.8|93991.8|94043.1|93993.1|94035.5|93985.5|9
1648759320000|2022-03-31 20:42:00|94043.9|93993.9|94044.2|93994.2|94047.5|93997.5|94041.4|93991.4|24
1648759330000|2022-03-31 20:42:10|94045.2|93995.2|94050.1|94000.1|94050.8|94000.8|94041.6|93991.6|26
1648759340000|2022-03-31 20:42:20|94049.5|93999.5|94049.8|93999.8|94050.4|94000.4|94046.6|93996.6|18
1648759350000|2022-03-31 20:42:30|94050.4|94000.4|94048.5|93998.5|94050.7|94000.7|94046.9|93996.9|12
1648759360000|2022-03-31 20:42:40|94048.2|93998.2|94049.4|93999.4|94049.9|93999.9|94048.2|93998.2|4
1648759370000|2022-03-31 20:42:50|94050.8|94000.8|94048.9|93998.9|94051.2|94001.2|94044.9|93994.9|11
1648759380000|2022-03-31 20:43:00|94048.7|93998.7|94047.6|93997.6|94050.9|94000.9|94047.6|93997.6|20
1648759390000|2022-03-31 20:43:10|94048.1|93998.1|94049.1|93999.1|94051.4|94001.4|94047.9|93997.9|20
1648759400000|2022-03-31 20:43:20|94049.4|93999.4|94052.4|94002.4|94052.4|94002.4|94047.9|93997.9|19
1648759410000|2022-03-31 20:43:30|94052.7|94002.7|94049|93999|94052.7|94002.7|94047.6|93997.6|38
1648759420000|2022-03-31 20:43:40|94047.2|93997.2|94048.5|93998.5|94049.2|93999.2|94047.2|93997.2|14
1648759430000|2022-03-31 20:43:50|94048.1|93998.1|94047.7|93997.7|94048.4|93998.4|94046.9|93996.9|8
1648759440000|2022-03-31 20:44:00|94047.3|93997.3|94048.2|93998.2|94050.2|94000.2|94047.3|93997.3|14
1648759450000|2022-03-31 20:44:10|94048.7|93998.7|94048.4|93998.4|94048.7|93998.7|94046.6|93996.6|8
1648759460000|2022-03-31 20:44:20|94048.5|93998.5|94050.4|94000.4|94051.8|94001.8|94047.5|93997.5|15
1648759470000|2022-03-31 20:44:30|94050.9|94000.9|94049.5|93999.5|94051.4|94001.4|94049.5|93999.5|11
1648759480000|2022-03-31 20:44:40|94050.4|94000.4|94050.8|94000.8|94052.5|94002.5|94048.9|93998.9|21
1648759490000|2022-03-31 20:44:50|94049.7|93999.7|94047.8|93997.8|94050.9|94000.9|94047.4|93997.4|20
1648759500000|2022-03-31 20:45:00|94046.4|93996.4|94042.2|93992.2|94048.2|93998.2|94042.2|93992.2|20
1648759510000|2022-03-31 20:45:10|94042.3|93992.3|94044.2|93994.2|94046.8|93996.8|94041.9|93991.9|18
1648759520000|2022-03-31 20:45:20|94044.4|93994.4|94046.5|93996.5|94046.5|93996.5|94042.2|93992.2|34
1648759530000|2022-03-31 20:45:30|94045.8|93995.8|94060.3|93987.1|94060.3|94001.3|94045.4|93986.3|46
1648759540000|2022-03-31 20:45:40|94060.1|93989.5|94056.3|94006.3|94062.9|94007.1|94050|93987.2|34
1648759550000|2022-03-31 20:45:50|94055.7|94005.7|94055.1|94005.1|94057.2|94007.2|94054.3|94004.3|14
1648759560000|2022-03-31 20:46:00|94054.8|94004.8|94051.3|94001.3|94068.4|94007.4|94050.3|93987|37
1648759570000|2022-03-31 20:46:10|94051.2|94001.2|94048|93998|94063.8|94001.4|94046.7|93982.3|49
1648759580000|2022-03-31 20:46:20|94048.1|93998.1|94051|94001|94065.3|94003.1|94048.1|93984.4|35
1648759590000|2022-03-31 20:46:30|94062.1|93990.6|94054|94004|94064|94004|94050.4|93989.2|19
1648759600000|2022-03-31 20:46:40|94053.3|94003.3|94055.7|94005.7|94055.7|94005.7|94053|94003|6
1648759610000|2022-03-31 20:46:50|94055.1|94005.1|94049.6|93999.6|94055.2|94005.2|94049.4|93999.4|11
1648759620000|2022-03-31 20:47:00|94054.1|94004.1|94053.5|94003.5|94065.9|94005.9|94047.8|93978.9|20
1648759630000|2022-03-31 20:47:10|94053.6|94003.6|94053.9|94003.9|94055|94005|94052.7|94002.7|17
1648759640000|2022-03-31 20:47:20|94053.6|94003.6|94055.1|94005.1|94055.6|94005.6|94053.6|94003.6|15
1648759650000|2022-03-31 20:47:30|94055.4|94005.4|94052.9|94002.9|94055.4|94005.4|94052.4|94002.4|9
1648759660000|2022-03-31 20:47:40|94051.9|94001.9|94051.6|94001.6|94055.3|94005.3|94050.6|94000.6|12
1648759670000|2022-03-31 20:47:50|94052|94002|94054.7|94004.7|94055.4|94005.4|94052|94002|15
1648759680000|2022-03-31 20:48:00|94057.4|94007.4|94056.8|94006.8|94057.4|94007.4|94053|94003|8
1648759690000|2022-03-31 20:48:10|94050.2|94000.2|94060.8|93988.4|94060.8|94006.4|94050.2|93988.4|13
1648759700000|2022-03-31 20:48:20|94052.4|94002.4|94053.7|94003.7|94054.6|94004.6|94051.6|94001.6|11
1648759710000|2022-03-31 20:48:30|94053.4|94003.4|94049.8|93999.8|94057.9|94005.6|94049.5|93987.3|27
1648759720000|2022-03-31 20:48:40|94050.1|94000.1|94051.6|94001.6|94067.3|94005.4|94047.9|93983.7|34
1648759730000|2022-03-31 20:48:50|94051.5|94001.5|94035|93947.1|94063.9|94001.6|94026.9|93939.2|43
1648759740000|2022-03-31 20:49:00|94027.8|93947.9|94029.2|93958.8|94040.1|93969.5|94019.3|93940.6|38
1648759750000|2022-03-31 20:49:10|94019|93969|94031.3|93961.3|94038.7|93971.3|94018.3|93949.5|28
1648759760000|2022-03-31 20:49:20|94030.8|93960.8|94029.3|93949.5|94036.8|93960.8|94027.8|93945.1|39
1648759770000|2022-03-31 20:49:30|94029.2|93949.4|94031.2|93956.2|94035|93969.1|94013.4|93948.9|52
1648759780000|2022-03-31 20:49:40|94031.4|93956.3|94019.4|93969.4|94031.4|93969.6|94018.4|93956.3|27
1648759790000|2022-03-31 20:49:50|94019.9|93969.9|94019.9|93969.9|94031.4|93970.1|94019.5|93958.4|17
1648759800000|2022-03-31 20:50:00|94020.1|93970.1|94014.4|93964.4|94020.2|93970.2|94011.9|93961.9|32
1648759810000|2022-03-31 20:50:10|94013.3|93963.3|94026.3|93951.7|94026.9|93965.7|94013.3|93947|30
1648759820000|2022-03-31 20:50:20|94026.4|93953.7|94028.8|93955.9|94029.3|93965.4|94013.4|93953.7|17
1648759830000|2022-03-31 20:50:30|94032.1|93957.3|94036|93960.4|94039|93975.1|94019|93953.8|64
1648759840000|2022-03-31 20:50:40|94036.6|93959.9|94028.6|93952|94036.6|93972.4|94020.3|93952|48
1648759850000|2022-03-31 20:50:50|94028.9|93952.3|94044.9|93946.6|94044.9|93957.4|94026.6|93945|19
1648759860000|2022-03-31 20:51:00|94036|93956.4|94028.1|93949.9|94044.7|93958.7|94028.1|93945.6|8
1648759870000|2022-03-31 20:51:10|94028.3|93951.1|94029.9|93949|94042|93952.6|94027.9|93933.9|44
1648759880000|2022-03-31 20:51:20|94033.4|93946.5|94037.5|93950.6|94045.5|93966.4|94016.4|93938.5|41
1648759890000|2022-03-31 20:51:30|94031.1|93959.1|94036|93942.2|94036.8|93970.3|94020.3|93940.3|39
1648759900000|2022-03-31 20:51:40|94032.2|93944.7|94030.9|93937.6|94038.9|93945.2|94022.9|93935.7|22
1648759910000|2022-03-31 20:51:50|94028.7|93939.6|94025.2|93941|94034.9|93943.7|94023.8|93931.9|27
1648759920000|2022-03-31 20:52:00|94028.3|93936.4|94034.4|93944.1|94039.3|93948.6|94022.7|93924.6|30
1648759930000|2022-03-31 20:52:10|94030.9|93947.7|94033.1|93944.2|94035.2|93950.8|94024.5|93941.1|14
1648759940000|2022-03-31 20:52:20|94035.1|93942.2|94027.2|93941.5|94035.5|93948.1|94025.3|93941.5|16
1648759950000|2022-03-31 20:52:30|94028.9|93941|94025.9|93941.5|94029|93947.6|94023.3|93940.7|15
1648759960000|2022-03-31 20:52:40|94022.4|93945.3|94031.9|93935.8|94031.9|93945.3|94022.4|93935.8|11
1648759970000|2022-03-31 20:52:50|94030|93936.6|94028.7|93945.5|94033.4|93949.5|94025.4|93936.6|18
1648759980000|2022-03-31 20:53:00|94028.8|93945.6|94022.6|93941.5|94028.8|93945.9|94017.1|93939.8|11
1648759990000|2022-03-31 20:53:10|94021.5|93942.9|94021.5|93943.9|94029|93945.5|94021.5|93936.6|4
1648760000000|2022-03-31 20:53:20|94021.2|93944.8|94022.6|93943.5|94030|93944.8|94017.5|93935.2|12
1648760010000|2022-03-31 20:53:30|94020.6|93943.8|94012.5|93962.5|94024.8|93962.5|94012.5|93943.8|6
1648760020000|2022-03-31 20:53:40|94032.3|93941.3|94024.2|93953.6|94038.8|93954.8|94004.8|93934.1|14
1648760030000|2022-03-31 20:53:50|94015|93965|94030.5|93938.9|94042.2|93966|94014|93934.4|24
1648760040000|2022-03-31 20:54:00|94029.4|93939.4|94027.3|93940.9|94029.8|93946.6|94022.2|93939.4|28
1648760050000|2022-03-31 20:54:10|94027.6|93940.3|94021.9|93944|94027.6|93944|94021.9|93940|17
1648760060000|2022-03-31 20:54:20|94021.8|93945.2|94007.9|93957.9|94023.8|93957.9|94006|93943.2|11
1648760070000|2022-03-31 20:54:30|94022.9|93939.4|94021.8|93942.9|94024.8|93942.9|94018.7|93935.9|27
1648760080000|2022-03-31 20:54:40|94029.9|93940.4|94026.6|93946.1|94031.4|93949.7|94021.6|93938.6|27
1648760090000|2022-03-31 20:54:50|94025.7|93947.1|94025.3|93949.5|94030.3|93958.5|94006.2|93940.5|65
1648760100000|2022-03-31 20:55:00|94053.1|93937.1|94067.3|93951.3|94073.5|93965.2|94045.2|93930.8|47
1648760110000|2022-03-31 20:55:10|94067.1|93951.1|94065.4|93949.4|94067.4|93951.4|94060|93944|15
1648760120000|2022-03-31 20:55:20|94066.4|93950.4|94056.6|93940.6|94071.9|93955.9|94053.3|93937.3|34
1648760130000|2022-03-31 20:55:30|94054.1|93938.1|94061|93945|94066.5|93950.5|94054.1|93938.1|20
1648760140000|2022-03-31 20:55:40|94061.2|93945.2|94059.4|93943.4|94062.8|93946.8|94056.9|93940.9|20
1648760150000|2022-03-31 20:55:50|94062.2|93946.2|94072.5|93956.5|94074.2|93958.2|94061|93945|42
1648760160000|2022-03-31 20:56:00|94063|93947|94071.7|93955.7|94071.7|93955.7|94056.4|93940.4|17
1648760170000|2022-03-31 20:56:10|94072.2|93956.2|94072.4|93956.4|94073.8|93957.8|94070.7|93954.7|19
1648760180000|2022-03-31 20:56:20|94056.7|93940.7|94064.6|93948.6|94069.6|93953.6|94046.7|93930.7|27
1648760190000|2022-03-31 20:56:30|94063.4|93947.4|94051.1|93935.1|94070.4|93954.4|94051.1|93935.1|42
1648760200000|2022-03-31 20:56:40|94050.3|93934.3|94059|93943|94065.9|93949.9|94042|93926|17
1648760210000|2022-03-31 20:56:50|94059.9|93943.9|94051|93935|94063.4|93947.4|94050.8|93934.8|19
1648760220000|2022-03-31 20:57:00|94050.7|93934.7|94057.3|93941.3|94057.3|93941.3|94050.5|93934.5|21
1648760230000|2022-03-31 20:57:10|94059.4|93943.4|94056.5|93940.5|94062.7|93946.7|94051.8|93935.8|20
1648760240000|2022-03-31 20:57:20|94056.8|93940.8|94054.9|93938.9|94060.7|93944.7|94053.8|93937.8|12
1648760250000|2022-03-31 20:57:30|94055.1|93939.1|94056.2|93940.2|94058.3|93942.3|94053|93937|14
1648760260000|2022-03-31 20:57:40|94056.3|93940.3|94062|93946|94062|93946|94056.3|93940.3|4
1648760270000|2022-03-31 20:57:50|94063.3|93947.3|94056.2|93940.2|94063.3|93947.3|94045.1|93929.1|12
1648760280000|2022-03-31 20:58:00|94053.5|93937.5|94048|93932|94068.3|93952.3|94048|93932|16
1648760290000|2022-03-31 20:58:10|94049.9|93933.9|94054.3|93938.3|94056.4|93940.4|94045.2|93929.2|16
1648760300000|2022-03-31 20:58:20|94054.1|93938.1|94058.6|93942.6|94058.9|93942.9|94050.1|93934.1|22
1648760310000|2022-03-31 20:58:30|94062.1|93946.1|94057.4|93941.4|94064.5|93948.5|94057.4|93941.4|21
1648760320000|2022-03-31 20:58:40|94056.7|93940.7|94051.4|93935.4|94056.7|93940.7|94047.3|93931.3|16
1648760330000|2022-03-31 20:58:50|94053.4|93937.4|94057.7|93941.7|94057.8|93941.8|94051.9|93935.9|13
1648760340000|2022-03-31 20:59:00|94060.9|93944.9|94059.4|93943.4|94060.9|93944.9|94053.1|93937.1|27
1648760350000|2022-03-31 20:59:10|94058.5|93942.5|94057.6|93941.6|94058.7|93942.7|94056.9|93940.9|20
1648760360000|2022-03-31 20:59:20|94057.1|93941.1|94058.7|93942.7|94061.9|93945.9|94057.1|93941.1|14
1648760370000|2022-03-31 20:59:30|94057.5|93941.5|94040.8|93924.8|94057.5|93941.5|94024.9|93908.9|26
1648760380000|2022-03-31 20:59:40|94040.7|93924.7|94040.3|93924.3|94074.8|93958.8|94037.5|93921.5|58
1648760390000|2022-03-31 20:59:50|94072.7|93956.7|94021.1|93905.1|94074.1|93958.1|94000|93884|50
1648760400000|2022-03-31 21:00:00|94006.5|93890.5|94011.3|93895.3|94015.6|93899.6|94004.5|93888.5|11
1648760410000|2022-03-31 21:00:10|94008.4|93892.4|94004.4|93888.4|94008.4|93892.4|94004.4|93888.4|3
1648760420000|2022-03-31 21:00:20|93938.8|93822.8|93952|93836|93952|93836|93938.4|93822.4|7
1648760430000|2022-03-31 21:00:30|93943.2|93827.2|93943.1|93827.1|93943.2|93827.2|93943.1|93827.1|2
1648760440000|2022-03-31 21:00:40|93927.5|93811.5|93920.7|93804.7|93927.8|93811.8|93920.3|93804.3|8
1648760450000|2022-03-31 21:00:50|93920.6|93804.6|93920.4|93804.4|93920.6|93804.6|93920.4|93804.4|2
1648760460000|2022-03-31 21:01:00|93919.7|93803.7|93921.3|93805.3|93921.3|93805.3|93919.7|93803.7|6
1648760470000|2022-03-31 21:01:10|93921.5|93805.5|93921.5|93805.5|93921.5|93805.5|93921.5|93805.5|1
1648760480000|2022-03-31 21:01:20|93927.6|93811.6|93927.2|93811.2|93927.6|93811.6|93927.2|93811.2|2
1648760490000|2022-03-31 21:01:30|93919.4|93803.4|93919.2|93803.2|93919.4|93803.4|93918.5|93802.5|3
1648760500000|2022-03-31 21:01:40|93919.1|93803.1|93923|93807|93923|93807|93919|93803|3
1648760510000|2022-03-31 21:01:50|93921.2|93805.2|93921.2|93805.2|93921.2|93805.2|93921.2|93805.2|1
1648760520000|2022-03-31 21:02:00|93929.5|93813.5|93914.2|93798.2|93929.5|93813.5|93914.2|93798.2|3
1648760540000|2022-03-31 21:02:20|93907|93791|93893.9|93777.9|93907|93791|93890.6|93774.6|4
1648760550000|2022-03-31 21:02:30|93899.8|93783.8|93899.8|93783.8|93899.8|93783.8|93899.8|93783.8|1
1648760570000|2022-03-31 21:02:50|93900|93784|93901.7|93785.7|93901.7|93785.7|93900|93784|2
1648760580000|2022-03-31 21:03:00|93901.8|93785.8|93901.8|93785.8|93901.8|93785.8|93901.8|93785.8|1
1648760590000|2022-03-31 21:03:10|93901.6|93785.6|93901.6|93785.6|93901.6|93785.6|93901.4|93785.4|3
1648760600000|2022-03-31 21:03:20|93904|93788|93904|93788|93904|93788|93904|93788|1
1648760610000|2022-03-31 21:03:30|93902.7|93786.7|93902.7|93786.7|93902.7|93786.7|93902.7|93786.7|1
1648760620000|2022-03-31 21:03:40|93906.2|93790.2|93907.9|93791.9|93907.9|93791.9|93906.2|93790.2|3
1648760630000|2022-03-31 21:03:50|93906.7|93790.7|93907.2|93791.2|93907.2|93791.2|93906.7|93790.7|2
1648760640000|2022-03-31 21:04:00|93907|93791|93907|93791|93907|93791|93907|93791|1
1648760650000|2022-03-31 21:04:10|93907.2|93791.2|93907.2|93791.2|93907.2|93791.2|93907.2|93791.2|1
1648760680000|2022-03-31 21:04:40|93905.9|93789.9|93907|93791|93907|93791|93905.9|93789.9|2
1648760690000|2022-03-31 21:04:50|93901.9|93785.9|93901.9|93785.9|93901.9|93785.9|93901.9|93785.9|1
1648760700000|2022-03-31 21:05:00|93901.7|93785.7|93907|93791|93907.2|93791.2|93901.7|93785.7|15
1648760710000|2022-03-31 21:05:10|93907.2|93791.2|93907|93791|93908.3|93792.3|93905.5|93789.5|11
1648760720000|2022-03-31 21:05:20|93910.1|93794.1|93910.2|93794.2|93910.2|93794.2|93910.1|93794.1|2
1648760730000|2022-03-31 21:05:30|93903.6|93787.6|93908.2|93792.2|93909.1|93793.1|93903.6|93787.6|7
1648760740000|2022-03-31 21:05:40|93908.7|93792.7|93910.9|93794.9|93910.9|93794.9|93908.7|93792.7|8
1648760750000|2022-03-31 21:05:50|93921.3|93805.3|93911.8|93795.8|93921.3|93805.3|93911.8|93795.8|2
1648760760000|2022-03-31 21:06:00|93909|93793|93918.4|93802.4|93924|93808|93907.8|93791.8|14
1648760770000|2022-03-31 21:06:10|93921.2|93805.2|93923.7|93807.7|93923.7|93807.7|93921.2|93805.2|2
1648760780000|2022-03-31 21:06:20|93915.5|93799.5|93913.3|93797.3|93918.9|93802.9|93912.3|93796.3|9
1648760790000|2022-03-31 21:06:30|93921|93805|93926.5|93810.5|93926.5|93810.5|93921|93805|2
1648760800000|2022-03-31 21:06:40|93919.5|93803.5|93930.1|93814.1|93930.1|93814.1|93919.5|93803.5|2
1648760810000|2022-03-31 21:06:50|93916.3|93800.3|93900|93784|93916.3|93800.3|93898.4|93782.4|5
1648760820000|2022-03-31 21:07:00|93903.7|93787.7|93921.3|93805.3|93921.3|93805.3|93902.2|93786.2|5
1648760830000|2022-03-31 21:07:10|93914.6|93798.6|93913.9|93797.9|93914.6|93798.6|93913.3|93797.3|4
1648760840000|2022-03-31 21:07:20|93920.7|93804.7|93920.7|93804.7|93920.7|93804.7|93920.7|93804.7|1
1648760850000|2022-03-31 21:07:30|93920.1|93804.1|93918|93802|93920.1|93804.1|93913.5|93797.5|7
1648760860000|2022-03-31 21:07:40|93917.8|93801.8|93918.4|93802.4|93918.4|93802.4|93917.8|93801.8|2
1648760870000|2022-03-31 21:07:50|93917.6|93801.6|93922.9|93806.9|93922.9|93806.9|93917.6|93801.6|2
1648760880000|2022-03-31 21:08:00|93923.6|93807.6|93903.6|93787.6|93923.6|93807.6|93903.6|93787.6|4
1648760890000|2022-03-31 21:08:10|93903.7|93787.7|93903.7|93787.7|93903.7|93787.7|93903.6|93787.6|3
1648760900000|2022-03-31 21:08:20|93903.6|93787.6|93903.4|93787.4|93903.6|93787.6|93903.2|93787.2|6
1648760920000|2022-03-31 21:08:40|93903.3|93787.3|93906.7|93790.7|93906.7|93790.7|93903.2|93787.2|6
1648760930000|2022-03-31 21:08:50|93907|93791|93907.2|93791.2|93907.2|93791.2|93907|93791|3
1648760940000|2022-03-31 21:09:00|93908.7|93792.7|93912.2|93796.2|93913|93797|93908.7|93792.7|6
1648760950000|2022-03-31 21:09:10|93910.7|93794.7|93905.3|93789.3|93920.8|93804.8|93905.3|93789.3|7
1648760960000|2022-03-31 21:09:20|93910.1|93794.1|93908.7|93792.7|93911.8|93795.8|93908.7|93792.7|4
1648760970000|2022-03-31 21:09:30|93911.8|93795.8|93908.7|93792.7|93911.8|93795.8|93908.7|93792.7|2
1648760980000|2022-03-31 21:09:40|93905.1|93789.1|93905.1|93789.1|93905.1|93789.1|93905.1|93789.1|1
1648760990000|2022-03-31 21:09:50|93908.7|93792.7|93908.7|93792.7|93908.7|93792.7|93908.7|93792.7|1
1648761000000|2022-03-31 21:10:00|93902.8|93786.8|93921.6|93805.6|93921.6|93805.6|93902.8|93786.8|7
1648761010000|2022-03-31 21:10:10|93928.1|93812.1|93928.1|93812.1|93928.1|93812.1|93928.1|93812.1|1
1648761020000|2022-03-31 21:10:20|93914|93798|93924.5|93808.5|93925.1|93809.1|93914|93798|11
1648761030000|2022-03-31 21:10:30|93911.1|93795.1|93909.2|93793.2|93912.7|93796.7|93909.2|93793.2|8
1648761040000|2022-03-31 21:10:40|93916.8|93800.8|93924.7|93808.7|93926.7|93810.7|93907.5|93791.5|17
1648761050000|2022-03-31 21:10:50|93923.1|93807.1|93924.7|93808.7|93925.7|93809.7|93922|93806|11
1648761060000|2022-03-31 21:11:00|93925.3|93809.3|93932.1|93816.1|93933.4|93817.4|93924.2|93808.2|11
1648761070000|2022-03-31 21:11:10|93925.7|93809.7|93920|93804|93925.7|93809.7|93906.8|93790.8|11
1648761080000|2022-03-31 21:11:20|93915.5|93799.5|93919.3|93803.3|93925.9|93809.9|93915.5|93799.5|4
1648761090000|2022-03-31 21:11:30|93923.7|93807.7|93926|93810|93929.7|93813.7|93923|93807|9
1648761100000|2022-03-31 21:11:40|93926.7|93810.7|93900.7|93784.7|93926.7|93810.7|93898.3|93782.3|10
1648761110000|2022-03-31 21:11:50|93898.8|93782.8|93921.9|93805.9|93922.5|93806.5|93898.8|93782.8|10
1648761120000|2022-03-31 21:12:00|93921.7|93805.7|93917.6|93801.6|93921.7|93805.7|93917.6|93801.6|10
1648761130000|2022-03-31 21:12:10|93898.9|93782.9|93918.5|93802.5|93918.5|93802.5|93898.9|93782.9|20
1648761140000|2022-03-31 21:12:20|93918.1|93802.1|93918.1|93802.1|93921.6|93805.6|93916.8|93800.8|7
1648761150000|2022-03-31 21:12:30|93897.2|93781.2|93915.4|93799.4|93916.5|93800.5|93897.2|93781.2|13
1648761160000|2022-03-31 21:12:40|93916.1|93800.1|93918.5|93802.5|93919.9|93803.9|93916.1|93800.1|5
1648761170000|2022-03-31 21:12:50|93919.4|93803.4|93905.6|93789.6|93919.5|93803.5|93896.8|93780.8|8
1648761180000|2022-03-31 21:13:00|93916.6|93800.6|93921.5|93805.5|93921.5|93805.5|93916.6|93800.6|2
1648761190000|2022-03-31 21:13:10|93876.3|93760.3|93922.3|93806.3|93922.3|93806.3|93875.8|93759.8|6
1648761200000|2022-03-31 21:13:20|93920.9|93804.9|93919.4|93803.4|93921.6|93805.6|93914.9|93798.9|11
1648761210000|2022-03-31 21:13:30|93898|93782|93904.9|93788.9|93913|93797|93898|93782|8
1648761220000|2022-03-31 21:13:40|93906.5|93790.5|93917.6|93801.6|93918|93802|93906.5|93790.5|9
1648761230000|2022-03-31 21:13:50|93915.3|93799.3|93905.6|93789.6|93915.6|93799.6|93902.7|93786.7|6
1648761240000|2022-03-31 21:14:00|93905.5|93789.5|93905.8|93789.8|93908.3|93792.3|93905.5|93789.5|5
1648761250000|2022-03-31 21:14:10|93906.1|93790.1|93916.3|93800.3|93916.5|93800.5|93901.2|93785.2|23
1648761260000|2022-03-31 21:14:20|93915.8|93799.8|93914.4|93798.4|93915.8|93799.8|93913.5|93797.5|6
1648761270000|2022-03-31 21:14:30|93913.9|93797.9|93895.3|93779.3|93913.9|93797.9|93891.7|93775.7|9
1648761280000|2022-03-31 21:14:40|93901.4|93785.4|93906.3|93790.3|93909.2|93793.2|93901.4|93785.4|14
1648761290000|2022-03-31 21:14:50|93897|93781|93904.8|93788.8|93904.8|93788.8|93896.4|93780.4|7
1648761300000|2022-03-31 21:15:00|93903.3|93787.3|93913.5|93797.5|93913.5|93797.5|93903.3|93787.3|14
1648761310000|2022-03-31 21:15:10|93913.4|93797.4|93912.7|93796.7|93915.7|93799.7|93911.5|93795.5|25
1648761320000|2022-03-31 21:15:20|93902.7|93786.7|93913.3|93797.3|93913.6|93797.6|93902.7|93786.7|19
1648761330000|2022-03-31 21:15:30|93911.8|93795.8|93909|93793|93913.7|93797.7|93908.3|93792.3|10
1648761340000|2022-03-31 21:15:40|93910.3|93794.3|93913.5|93797.5|93915.8|93799.8|93901.6|93785.6|21
1648761350000|2022-03-31 21:15:50|93913.3|93797.3|93908.7|93792.7|93913.3|93797.3|93908.4|93792.4|10
1648761360000|2022-03-31 21:16:00|93913.1|93797.1|93910.1|93794.1|93913.1|93797.1|93909.5|93793.5|9
1648761370000|2022-03-31 21:16:10|93904|93788|93905.1|93789.1|93906.5|93790.5|93904|93788|7
1648761380000|2022-03-31 21:16:20|93903.9|93787.9|93903.1|93787.1|93903.9|93787.9|93901.9|93785.9|4
1648761390000|2022-03-31 21:16:30|93898.3|93782.3|93901.7|93785.7|93901.7|93785.7|93897.1|93781.1|6
1648761400000|2022-03-31 21:16:40|93898.7|93782.7|93901.7|93785.7|93901.7|93785.7|93898.7|93782.7|4
1648761410000|2022-03-31 21:16:50|93907.3|93791.3|93906.9|93790.9|93907.3|93791.3|93906.9|93790.9|3
1648761420000|2022-03-31 21:17:00|93922.6|93806.6|93912.9|93796.9|93922.6|93806.6|93908.2|93792.2|11
1648761430000|2022-03-31 21:17:10|93914.1|93798.1|93915.6|93799.6|93915.6|93799.6|93895.9|93779.9|13
1648761440000|2022-03-31 21:17:20|93916.6|93800.6|93912.5|93796.5|93916.6|93800.6|93912.5|93796.5|7
1648761450000|2022-03-31 21:17:30|93903.1|93787.1|93899.4|93783.4|93903.1|93787.1|93898.4|93782.4|4
1648761460000|2022-03-31 21:17:40|93898.2|93782.2|93901.1|93785.1|93901.1|93785.1|93898.2|93782.2|5
1648761470000|2022-03-31 21:17:50|93895.9|93779.9|93905.5|93789.5|93905.5|93789.5|93895.9|93779.9|3
1648761480000|2022-03-31 21:18:00|93908.1|93792.1|93907.9|93791.9|93908.5|93792.5|93907.5|93791.5|7
1648761490000|2022-03-31 21:18:10|93907.8|93791.8|93916.6|93800.6|93916.7|93800.7|93907.2|93791.2|15
1648761500000|2022-03-31 21:18:20|93896.5|93780.5|93888.9|93772.9|93903.3|93787.3|93887.7|93771.7|6
1648761510000|2022-03-31 21:18:30|93891.2|93775.2|93897.3|93781.3|93900|93784|93891.2|93775.2|3
1648761520000|2022-03-31 21:18:40|93895.2|93779.2|93897.3|93781.3|93900|93784|93895.2|93779.2|3
1648761530000|2022-03-31 21:18:50|93909|93793|93889.5|93773.5|93909|93793|93889.5|93773.5|2
1648761540000|2022-03-31 21:19:00|93879.7|93763.7|93909|93793|93909|93793|93879.7|93763.7|2
1648761550000|2022-03-31 21:19:10|93907.5|93791.5|93908.7|93792.7|93918.8|93802.8|93900.2|93784.2|11
1648761560000|2022-03-31 21:19:20|93908.4|93792.4|93911.7|93795.7|93911.7|93795.7|93908.4|93792.4|4
1648761570000|2022-03-31 21:19:30|93911.1|93795.1|93898.4|93782.4|93912.3|93796.3|93893.3|93777.3|6
1648761580000|2022-03-31 21:19:40|93898.8|93782.8|93912.7|93796.7|93912.7|93796.7|93898.8|93782.8|6
1648761590000|2022-03-31 21:19:50|93911.1|93795.1|93890|93774|93911.3|93795.3|93890|93774|9
1648761600000|2022-03-31 21:20:00|93904.4|93788.4|93909.4|93793.4|93909.7|93793.7|93896.2|93780.2|5
1648761610000|2022-03-31 21:20:10|93909.7|93793.7|93910.5|93794.5|93911.8|93795.8|93879.7|93763.7|7
1648761620000|2022-03-31 21:20:20|93910.2|93794.2|93909.9|93793.9|93912.5|93796.5|93909.6|93793.6|16
1648761630000|2022-03-31 21:20:30|93910.6|93794.6|93904.1|93788.1|93911.5|93795.5|93901.1|93785.1|12
1648761640000|2022-03-31 21:20:40|93912.7|93796.7|93908.5|93792.5|93912.7|93796.7|93908.5|93792.5|3
1648761650000|2022-03-31 21:20:50|93912.8|93796.8|93903.1|93787.1|93912.8|93796.8|93896.5|93780.5|7
1648761660000|2022-03-31 21:21:00|93909.1|93793.1|93909.1|93793.1|93909.1|93793.1|93909.1|93793.1|1
1648761670000|2022-03-31 21:21:10|93879.7|93763.7|93907.6|93791.6|93907.6|93791.6|93879.7|93763.7|3
1648761680000|2022-03-31 21:21:20|93906.7|93790.7|93910.3|93794.3|93911.1|93795.1|93906.7|93790.7|6
1648761690000|2022-03-31 21:21:30|93910|93794|93911.2|93795.2|93911.2|93795.2|93910|93794|6
1648761700000|2022-03-31 21:21:40|93910.8|93794.8|93890.5|93774.5|93910.8|93794.8|93887.8|93771.8|8
1648761710000|2022-03-31 21:21:50|93895.8|93779.8|93899|93783|93899|93783|93895.8|93779.8|2
1648761720000|2022-03-31 21:22:00|93896.4|93780.4|93909.1|93793.1|93909.1|93793.1|93896.4|93780.4|4
1648761730000|2022-03-31 21:22:10|93879.7|93763.7|93879.7|93763.7|93879.7|93763.7|93879.7|93763.7|1
1648761740000|2022-03-31 21:22:20|93896.3|93780.3|93906.2|93790.2|93906.2|93790.2|93896.3|93780.3|5
1648761750000|2022-03-31 21:22:30|93905.7|93789.7|93910.7|93794.7|93910.7|93794.7|93905.7|93789.7|3
1648761760000|2022-03-31 21:22:40|93909.4|93793.4|93909|93793|93910.1|93794.1|93898.6|93782.6|15
1648761770000|2022-03-31 21:22:50|93907.5|93791.5|93907.5|93791.5|93907.5|93791.5|93907.5|93791.5|1
1648761780000|2022-03-31 21:23:00|93887.3|93771.3|93887.3|93771.3|93887.3|93771.3|93887.3|93771.3|1
1648761790000|2022-03-31 21:23:10|93889|93773|93908.6|93792.6|93909.9|93793.9|93889|93773|7
1648761800000|2022-03-31 21:23:20|93906.5|93790.5|93903.4|93787.4|93915.1|93799.1|93902.6|93786.6|13
1648761810000|2022-03-31 21:23:30|93879.7|93763.7|93916.2|93800.2|93916.2|93800.2|93879.7|93763.7|4
1648761820000|2022-03-31 21:23:40|93915.6|93799.6|93906.8|93790.8|93917|93801|93893.5|93777.5|11
1648761830000|2022-03-31 21:23:50|93908.8|93792.8|93915.2|93799.2|93915.2|93799.2|93908.8|93792.8|6
1648761840000|2022-03-31 21:24:00|93911.9|93795.9|93879.7|93763.7|93911.9|93795.9|93879.7|93763.7|2
1648761870000|2022-03-31 21:24:30|93904.6|93788.6|93908.8|93792.8|93908.8|93792.8|93904.6|93788.6|2
1648761880000|2022-03-31 21:24:40|93903.4|93787.4|93915.1|93799.1|93917|93801|93903.4|93787.4|7
1648761890000|2022-03-31 21:24:50|93913.8|93797.8|93914.7|93798.7|93914.7|93798.7|93913.8|93797.8|4
1648761900000|2022-03-31 21:25:00|93913.1|93797.1|93890.3|93774.3|93913.9|93797.9|93887.7|93771.7|5
1648761910000|2022-03-31 21:25:10|93881.4|93765.4|93887.4|93771.4|93887.4|93771.4|93881.4|93765.4|3
1648761920000|2022-03-31 21:25:20|93871.3|93755.3|93898.1|93782.1|93902.2|93786.2|93871.3|93755.3|3
1648761930000|2022-03-31 21:25:30|93871.3|93755.3|93871.3|93755.3|93871.3|93755.3|93871.3|93755.3|1
1648761950000|2022-03-31 21:25:50|93905.6|93789.6|93916.6|93800.6|93917|93801|93871.3|93755.3|6
1648761970000|2022-03-31 21:26:10|93871.3|93755.3|93909.9|93793.9|93912.9|93796.9|93871.3|93755.3|19
1648761980000|2022-03-31 21:26:20|93910.3|93794.3|93907.7|93791.7|93910.6|93794.6|93907.7|93791.7|13
1648761990000|2022-03-31 21:26:30|93891|93775|93896.2|93780.2|93896.2|93780.2|93891|93775|4
1648762000000|2022-03-31 21:26:40|93899.6|93783.6|93912.3|93796.3|93912.4|93796.4|93899.6|93783.6|6
1648762010000|2022-03-31 21:26:50|93888.2|93772.2|93900.1|93784.1|93900.1|93784.1|93888.2|93772.2|4
1648762020000|2022-03-31 21:27:00|93898.6|93782.6|93907.5|93791.5|93912.5|93796.5|93898.6|93782.6|8
1648762030000|2022-03-31 21:27:10|93906.7|93790.7|93905.4|93789.4|93907.5|93791.5|93904.6|93788.6|5
1648762040000|2022-03-31 21:27:20|93878.9|93762.9|93906.1|93790.1|93906.1|93790.1|93878.9|93762.9|5
1648762050000|2022-03-31 21:27:30|93906.8|93790.8|93906.8|93790.8|93906.8|93790.8|93906.8|93790.8|1
1648762060000|2022-03-31 21:27:40|93905.6|93789.6|93888.6|93772.6|93905.6|93789.6|93871.3|93755.3|5
1648762070000|2022-03-31 21:27:50|93889.5|93773.5|93903.8|93787.8|93903.9|93787.9|93889.5|93773.5|14
1648762080000|2022-03-31 21:28:00|93903.6|93787.6|93908.7|93792.7|93909.4|93793.4|93892.9|93776.9|17
1648762090000|2022-03-31 21:28:10|93905.8|93789.8|93906.9|93790.9|93916.3|93800.3|93905.8|93789.8|8
1648762100000|2022-03-31 21:28:20|93906.8|93790.8|93912.8|93796.8|93917|93801|93906.8|93790.8|10
1648762110000|2022-03-31 21:28:30|93913|93797|93901.9|93785.9|93913|93797|93891.8|93775.8|12
1648762120000|2022-03-31 21:28:40|93900.2|93784.2|93901.5|93785.5|93901.5|93785.5|93894|93778|13
1648762130000|2022-03-31 21:28:50|93900.8|93784.8|93906.8|93790.8|93906.8|93790.8|93896.9|93780.9|10
1648762140000|2022-03-31 21:29:00|93907.2|93791.2|93898.5|93782.5|93907.2|93791.2|93894.4|93778.4|7
1648762150000|2022-03-31 21:29:10|93900.5|93784.5|93901.1|93785.1|93902.5|93786.5|93896|93780|10
1648762160000|2022-03-31 21:29:20|93900.1|93784.1|93907|93791|93907|93791|93900.1|93784.1|5
1648762170000|2022-03-31 21:29:30|93892.4|93776.4|93898.4|93782.4|93898.7|93782.7|93892.4|93776.4|5
1648762180000|2022-03-31 21:29:40|93898|93782|93896.1|93780.1|93902.7|93786.7|93896.1|93780.1|7
1648762190000|2022-03-31 21:29:50|93898|93782|93908.1|93792.1|93911|93795|93896.1|93780.1|11
1648762200000|2022-03-31 21:30:00|93906.5|93790.5|93905.8|93789.8|93909.9|93793.9|93896.9|93780.9|27
1648762210000|2022-03-31 21:30:10|93893.2|93777.2|93900.7|93784.7|93902.9|93786.9|93893.2|93777.2|15
1648762220000|2022-03-31 21:30:20|93902|93786|93905.6|93789.6|93911.8|93795.8|93902|93786|14
1648762230000|2022-03-31 21:30:30|93905|93789|93900.7|93784.7|93905|93789|93893.8|93777.8|5
1648762240000|2022-03-31 21:30:40|93900.8|93784.8|93896.7|93780.7|93901.8|93785.8|93895.4|93779.4|9
1648762250000|2022-03-31 21:30:50|93899.8|93783.8|93903.2|93787.2|93904.3|93788.3|93899.8|93783.8|10
1648762260000|2022-03-31 21:31:00|93880.3|93764.3|93905.6|93789.6|93905.6|93789.6|93880.3|93764.3|9
1648762270000|2022-03-31 21:31:10|93904.8|93788.8|93902.9|93786.9|93905.4|93789.4|93900.2|93784.2|7
1648762280000|2022-03-31 21:31:20|93914.6|93798.6|93898.7|93782.7|93914.6|93798.6|93888|93772|10
1648762290000|2022-03-31 21:31:30|93898.4|93782.4|93901.4|93785.4|93901.4|93785.4|93897.2|93781.2|7
1648762300000|2022-03-31 21:31:40|93901.1|93785.1|93905.3|93789.3|93906.5|93790.5|93901|93785|8
1648762310000|2022-03-31 21:31:50|93904.2|93788.2|93895.6|93779.6|93905.5|93789.5|93895.6|93779.6|14
1648762320000|2022-03-31 21:32:00|93894.9|93778.9|93906.8|93790.8|93907.3|93791.3|93894.9|93778.9|12
1648762330000|2022-03-31 21:32:10|93903.2|93787.2|93893.8|93777.8|93906.4|93790.4|93893.3|93777.3|11
1648762340000|2022-03-31 21:32:20|93895.8|93779.8|93900.1|93784.1|93900.1|93784.1|93893.7|93777.7|11
1648762350000|2022-03-31 21:32:30|93898.4|93782.4|93889.6|93773.6|93904.9|93788.9|93885.8|93769.8|8
1648762360000|2022-03-31 21:32:40|93889.4|93773.4|93900.3|93784.3|93902.8|93786.8|93889.4|93773.4|11
1648762370000|2022-03-31 21:32:50|93905.4|93789.4|93899.2|93783.2|93905.4|93789.4|93899.1|93783.1|4
1648762380000|2022-03-31 21:33:00|93898.5|93782.5|93883.5|93767.5|93912.2|93796.2|93883.5|93767.5|8
1648762390000|2022-03-31 21:33:10|93886|93770|93892|93776|93895.6|93779.6|93886|93770|7
1648762400000|2022-03-31 21:33:20|93891|93775|93895|93779|93896.1|93780.1|93890.5|93774.5|8
1648762410000|2022-03-31 21:33:30|93906.6|93790.6|93880.2|93764.2|93906.6|93790.6|93880.2|93764.2|6
1648762420000|2022-03-31 21:33:40|93882.6|93766.6|93898.4|93782.4|93903.4|93787.4|93882.6|93766.6|13
1648762430000|2022-03-31 21:33:50|93897.2|93781.2|93882.9|93766.9|93901.1|93785.1|93882.9|93766.9|6
1648762440000|2022-03-31 21:34:00|93885.4|93769.4|93894.1|93778.1|93894.6|93778.6|93884.6|93768.6|6
1648762450000|2022-03-31 21:34:10|93891.5|93775.5|93892.1|93776.1|93894.6|93778.6|93880.2|93764.2|23
1648762460000|2022-03-31 21:34:20|93891.5|93775.5|93892.1|93776.1|93892.3|93776.3|93891.3|93775.3|8
1648762470000|2022-03-31 21:34:30|93875.2|93759.2|93883|93767|93883.6|93767.6|93875.2|93759.2|8
1648762480000|2022-03-31 21:34:40|93883.9|93767.9|93897.8|93781.8|93898.6|93782.6|93883.9|93767.9|14
1648762490000|2022-03-31 21:34:50|93901.4|93785.4|93892|93776|93901.4|93785.4|93880.2|93764.2|12
1648762500000|2022-03-31 21:35:00|93889.6|93773.6|93892|93776|93892.3|93776.3|93889.2|93773.2|5
1648762510000|2022-03-31 21:35:10|93889.4|93773.4|93886.2|93770.2|93891.4|93775.4|93883.1|93767.1|14
1648762520000|2022-03-31 21:35:20|93888.9|93772.9|93892.5|93776.5|93892.7|93776.7|93888.9|93772.9|7
1648762530000|2022-03-31 21:35:30|93891.7|93775.7|93891.3|93775.3|93900.5|93784.5|93884.3|93768.3|19
1648762540000|2022-03-31 21:35:40|93889.7|93773.7|93903.4|93787.4|93903.4|93787.4|93889.7|93773.7|9
1648762550000|2022-03-31 21:35:50|93899.5|93783.5|93893.4|93777.4|93900.7|93784.7|93889.2|93773.2|12
1648762560000|2022-03-31 21:36:00|93892.4|93776.4|93893.9|93777.9|93897.6|93781.6|93891.5|93775.5|11
1648762570000|2022-03-31 21:36:10|93900.1|93784.1|93897.8|93781.8|93904.1|93788.1|93896.9|93780.9|14
1648762580000|2022-03-31 21:36:20|93905.4|93789.4|93890.1|93774.1|93905.7|93789.7|93885.8|93769.8|8
1648762590000|2022-03-31 21:36:30|93891.2|93775.2|93883.3|93767.3|93894.8|93778.8|93883.3|93767.3|6
1648762600000|2022-03-31 21:36:40|93880.6|93764.6|93891.4|93775.4|93896|93780|93880.6|93764.6|8
1648762610000|2022-03-31 21:36:50|93894|93778|93887.2|93771.2|93899.8|93783.8|93887.2|93771.2|8
1648762620000|2022-03-31 21:37:00|93888.1|93772.1|93893.2|93777.2|93894.6|93778.6|93888.1|93772.1|9
1648762630000|2022-03-31 21:37:10|93891.3|93775.3|93896.6|93780.6|93897.8|93781.8|93890.3|93774.3|19
1648762640000|2022-03-31 21:37:20|93899.8|93783.8|93878.7|93762.7|93901.5|93785.5|93873.9|93757.9|5
1648762650000|2022-03-31 21:37:30|93883.9|93767.9|93895.1|93779.1|93895.1|93779.1|93883.9|93767.9|6
1648762660000|2022-03-31 21:37:40|93892.6|93776.6|93903.1|93787.1|93903.1|93787.1|93890.5|93774.5|8
1648762670000|2022-03-31 21:37:50|93898.8|93782.8|93885.4|93769.4|93900.5|93784.5|93880.9|93764.9|10
1648762680000|2022-03-31 21:38:00|93885|93769|93894.6|93778.6|93894.6|93778.6|93885|93769|2
1648762690000|2022-03-31 21:38:10|93891.2|93775.2|93913.4|93797.4|93918.4|93802.4|93890.1|93774.1|16
1648762700000|2022-03-31 21:38:20|93912.9|93796.9|93900.2|93784.2|93938.1|93822.1|93894.8|93778.8|11
1648762710000|2022-03-31 21:38:30|93914.6|93798.6|93907.7|93791.7|93916.6|93800.6|93905.6|93789.6|16
1648762720000|2022-03-31 21:38:40|93909.5|93793.5|93915.8|93799.8|93916.9|93800.9|93909.5|93793.5|10
1648762730000|2022-03-31 21:38:50|93913.8|93797.8|93908|93792|93913.8|93797.8|93892.2|93776.2|7
1648762740000|2022-03-31 21:39:00|93915.6|93799.6|93917.6|93801.6|93920.8|93804.8|93914.8|93798.8|6
1648762750000|2022-03-31 21:39:10|93933.8|93817.8|93929.5|93813.5|93934.5|93818.5|93929.4|93813.4|8
1648762760000|2022-03-31 21:39:20|93929.6|93813.6|93919.9|93803.9|93929.7|93813.7|93892.5|93776.5|8
1648762770000|2022-03-31 21:39:30|93903.4|93787.4|93927.5|93811.5|93927.5|93811.5|93903.4|93787.4|7
1648762780000|2022-03-31 21:39:40|93918.3|93802.3|93904.7|93788.7|93918.3|93802.3|93897.9|93781.9|13
1648762790000|2022-03-31 21:39:50|93907.4|93791.4|93915.3|93799.3|93918.5|93802.5|93904.2|93788.2|7
1648762800000|2022-03-31 21:40:00|93911.5|93795.5|93914|93798|93918.5|93802.5|93907.9|93791.9|6
1648762810000|2022-03-31 21:40:10|93910.7|93794.7|93898.7|93782.7|93910.7|93794.7|93879.1|93763.1|7
1648762820000|2022-03-31 21:40:20|93894.5|93778.5|93906.8|93790.8|93935.2|93819.2|93894.5|93778.5|13
1648762830000|2022-03-31 21:40:30|93906.3|93790.3|93907.9|93791.9|93909.3|93793.3|93896.7|93780.7|7
1648762840000|2022-03-31 21:40:40|93908.4|93792.4|93921.2|93805.2|93921.2|93805.2|93904.7|93788.7|6
1648762850000|2022-03-31 21:40:50|93928.1|93812.1|93905|93789|93934|93818|93897.5|93781.5|6
1648762860000|2022-03-31 21:41:00|93941.6|93825.6|93930.4|93814.4|93941.6|93825.6|93923.8|93807.8|6
1648762870000|2022-03-31 21:41:10|93935.9|93819.9|93892|93776|93935.9|93819.9|93878.3|93762.3|5
1648762880000|2022-03-31 21:41:20|93902.2|93786.2|93910.1|93794.1|93921.7|93805.7|93902.2|93786.2|10
1648762890000|2022-03-31 21:41:30|93912.3|93796.3|93906.1|93790.1|93917.6|93801.6|93900.4|93784.4|5
1648762900000|2022-03-31 21:41:40|93903.6|93787.6|93914.5|93798.5|93920.4|93804.4|93903.6|93787.6|5
1648762910000|2022-03-31 21:41:50|93915.2|93799.2|93923.3|93807.3|93936.4|93820.4|93888|93772|8
1648762920000|2022-03-31 21:42:00|93927.8|93811.8|93936.4|93820.4|93936.4|93820.4|93927.8|93811.8|2
1648762930000|2022-03-31 21:42:10|93907.1|93791.1|93904.7|93788.7|93912.5|93796.5|93893.3|93777.3|11
1648762940000|2022-03-31 21:42:20|93901.1|93785.1|93905.6|93789.6|93909.4|93793.4|93901.1|93785.1|14
1648762950000|2022-03-31 21:42:30|93903.5|93787.5|93914.5|93798.5|93914.5|93798.5|93900.4|93784.4|7
1648762960000|2022-03-31 21:42:40|93912.6|93796.6|93920.7|93804.7|93920.7|93804.7|93903.4|93787.4|6
1648762970000|2022-03-31 21:42:50|93908.6|93792.6|93885.8|93769.8|93915.8|93799.8|93885.8|93769.8|7
1648762980000|2022-03-31 21:43:00|93913.4|93797.4|93901.5|93785.5|93913.4|93797.4|93882.1|93766.1|6
1648762990000|2022-03-31 21:43:10|93903.1|93787.1|93919.1|93803.1|93921.9|93805.9|93892.1|93776.1|15
1648763000000|2022-03-31 21:43:20|93917.1|93801.1|93918.7|93802.7|93920.9|93804.9|93916.6|93800.6|7
1648763010000|2022-03-31 21:43:30|93893.6|93777.6|93906.3|93790.3|93906.3|93790.3|93893.6|93777.6|6
1648763020000|2022-03-31 21:43:40|93944.2|93828.2|93928.4|93812.4|93944.2|93828.2|93917.2|93801.2|8
1648763030000|2022-03-31 21:43:50|93896.9|93780.9|93917.8|93801.8|93917.8|93801.8|93896.9|93780.9|13
1648763040000|2022-03-31 21:44:00|93912.3|93796.3|93916.9|93800.9|93917|93801|93911.7|93795.7|4
1648763050000|2022-03-31 21:44:10|93913.8|93797.8|93916.3|93800.3|93916.9|93800.9|93913.8|93797.8|3
1648763060000|2022-03-31 21:44:20|93898|93782|93914|93798|93915.8|93799.8|93898|93782|6
1648763070000|2022-03-31 21:44:30|93938.1|93822.1|93911.4|93795.4|93938.1|93822.1|93911.4|93795.4|6
1648763080000|2022-03-31 21:44:40|93917.2|93801.2|93908.6|93792.6|93917.2|93801.2|93889.3|93773.3|4
1648763090000|2022-03-31 21:44:50|93901.9|93785.9|93915.2|93799.2|93918.8|93802.8|93901.9|93785.9|9
1648763100000|2022-03-31 21:45:00|93890.9|93774.9|93904|93788|93906.3|93790.3|93890.9|93774.9|14
1648763110000|2022-03-31 21:45:10|93911.6|93795.6|93908.7|93792.7|93911.6|93795.6|93903.6|93787.6|11
1648763120000|2022-03-31 21:45:20|93888.8|93772.8|93911|93795|93916.7|93800.7|93888.8|93772.8|9
1648763130000|2022-03-31 21:45:30|93911.8|93795.8|93911.7|93795.7|93920.3|93804.3|93908.3|93792.3|12
1648763140000|2022-03-31 21:45:40|93909.1|93793.1|93918|93802|93918|93802|93908.6|93792.6|10
1648763150000|2022-03-31 21:45:50|93881.7|93765.7|93913.7|93797.7|93913.7|93797.7|93881.7|93765.7|10
1648763160000|2022-03-31 21:46:00|93908.3|93792.3|93909.1|93793.1|93909.1|93793.1|93904.4|93788.4|17
1648763170000|2022-03-31 21:46:10|93908.6|93792.6|93913.3|93797.3|93916.1|93800.1|93906.2|93790.2|15
1648763180000|2022-03-31 21:46:20|93894.4|93778.4|93907.5|93791.5|93907.5|93791.5|93894.4|93778.4|5
1648763190000|2022-03-31 21:46:30|93906.9|93790.9|93908.2|93792.2|93913.3|93797.3|93906.9|93790.9|13
1648763200000|2022-03-31 21:46:40|93900.4|93784.4|93920.5|93804.5|93933.1|93817.1|93898.9|93782.9|35
1648763210000|2022-03-31 21:46:50|93939.6|93823.6|93928.4|93812.4|93946.9|93830.9|93928.1|93812.1|4
1648763220000|2022-03-31 21:47:00|93896.2|93780.2|93920.8|93804.8|93920.8|93804.8|93896.2|93780.2|9
1648763230000|2022-03-31 21:47:10|93910.5|93794.5|93909.6|93793.6|93922.6|93806.6|93905.8|93789.8|9
1648763240000|2022-03-31 21:47:20|93909.7|93793.7|93914|93798|93914|93798|93909.3|93793.3|5
1648763250000|2022-03-31 21:47:30|93892.9|93776.9|93905.1|93789.1|93911.4|93795.4|93892.9|93776.9|16
1648763260000|2022-03-31 21:47:40|93903.7|93787.7|93902.5|93786.5|93906.6|93790.6|93901.3|93785.3|12
1648763270000|2022-03-31 21:47:50|93890.5|93774.5|93899.8|93783.8|93899.8|93783.8|93890.5|93774.5|7
1648763280000|2022-03-31 21:48:00|93901.6|93785.6|93921.5|93805.5|93921.9|93805.9|93901.6|93785.6|17
1648763290000|2022-03-31 21:48:10|93922.8|93806.8|93918.1|93802.1|93922.8|93806.8|93915.5|93799.5|14
1648763300000|2022-03-31 21:48:20|93919.3|93803.3|93907.1|93791.1|93919.3|93803.3|93905.4|93789.4|8
1648763310000|2022-03-31 21:48:30|93906.7|93790.7|93912.3|93796.3|93915.4|93799.4|93906.7|93790.7|8
1648763320000|2022-03-31 21:48:40|93917.7|93801.7|93918.8|93802.8|93919.9|93803.9|93917.4|93801.4|15
1648763330000|2022-03-31 21:48:50|93919.6|93803.6|93915.5|93799.5|93924.9|93808.9|93915.5|93799.5|11
1648763340000|2022-03-31 21:49:00|93914.8|93798.8|93923.1|93807.1|93925.6|93809.6|93914.8|93798.8|19
1648763350000|2022-03-31 21:49:10|93925.8|93809.8|93920.2|93804.2|93933.6|93817.6|93916.8|93800.8|11
1648763360000|2022-03-31 21:49:20|93921.1|93805.1|93925.9|93809.9|93927.2|93811.2|93919.7|93803.7|6
1648763370000|2022-03-31 21:49:30|93926.2|93810.2|93923.9|93807.9|93927.5|93811.5|93923.9|93807.9|7
1648763380000|2022-03-31 21:49:40|93930.7|93814.7|93919.3|93803.3|93935.8|93819.8|93916.1|93800.1|12
1648763390000|2022-03-31 21:49:50|93919.1|93803.1|93928.1|93812.1|93932|93816|93919.1|93803.1|12
1648763400000|2022-03-31 21:50:00|93928.7|93812.7|93919.5|93803.5|93931.9|93815.9|93910.1|93794.1|10
1648763410000|2022-03-31 21:50:10|93927.1|93811.1|93929.7|93813.7|93931.8|93815.8|93922.6|93806.6|12
1648763420000|2022-03-31 21:50:20|93932.9|93816.9|93920.3|93804.3|93932.9|93816.9|93910.5|93794.5|8
1648763430000|2022-03-31 21:50:30|93921.9|93805.9|93924.8|93808.8|93925|93809|93921.9|93805.9|12
1648763440000|2022-03-31 21:50:40|93924.2|93808.2|93929.7|93813.7|93929.7|93813.7|93910.4|93794.4|10
1648763450000|2022-03-31 21:50:50|93935.4|93819.4|93937.9|93821.9|93937.9|93821.9|93932.4|93816.4|4
1648763460000|2022-03-31 21:51:00|93936.1|93820.1|93934.3|93818.3|93956.4|93840.4|93934.3|93818.3|5
1648763470000|2022-03-31 21:51:10|93948.8|93832.8|93921.5|93805.5|93954.7|93838.7|93920.8|93804.8|14
1648763480000|2022-03-31 21:51:20|93925.8|93809.8|93932.7|93816.7|93932.7|93816.7|93925.8|93809.8|9
1648763490000|2022-03-31 21:51:30|93933.4|93817.4|93922.5|93806.5|93935.8|93819.8|93915.1|93799.1|9
1648763500000|2022-03-31 21:51:40|93923.1|93807.1|93919.6|93803.6|93931.9|93815.9|93919.6|93803.6|11
1648763510000|2022-03-31 21:51:50|93926.6|93810.6|93923.5|93807.5|93932.1|93816.1|93907.3|93791.3|11
1648763520000|2022-03-31 21:52:00|93922.1|93806.1|93929.4|93813.4|93934.7|93818.7|93922.1|93806.1|14
1648763530000|2022-03-31 21:52:10|93896.6|93780.6|93917.2|93801.2|93917.4|93801.4|93896.6|93780.6|14
1648763540000|2022-03-31 21:52:20|93920.9|93804.9|93921.8|93805.8|93921.8|93805.8|93920.4|93804.4|6
1648763550000|2022-03-31 21:52:30|93921.5|93805.5|93914.9|93798.9|93921.5|93805.5|93913.2|93797.2|8
1648763560000|2022-03-31 21:52:40|93915.8|93799.8|93929.3|93813.3|93941.8|93825.8|93915.8|93799.8|14
1648763570000|2022-03-31 21:52:50|93929.2|93813.2|93927.5|93811.5|93954.9|93838.9|93912.3|93796.3|24
1648763580000|2022-03-31 21:53:00|93925.5|93809.5|93933.1|93817.1|93933.8|93817.8|93925.5|93809.5|5
1648763590000|2022-03-31 21:53:10|93937.3|93821.3|93933.8|93817.8|93937.3|93821.3|93930.9|93814.9|5
1648763600000|2022-03-31 21:53:20|93928.7|93812.7|93925.1|93809.1|93928.7|93812.7|93916.7|93800.7|12
1648763610000|2022-03-31 21:53:30|93923.7|93807.7|93928.5|93812.5|93929.3|93813.3|93920.9|93804.9|10
1648763620000|2022-03-31 21:53:40|93902.8|93786.8|93919.2|93803.2|93923.7|93807.7|93902.8|93786.8|10
1648763630000|2022-03-31 21:53:50|93929|93813|93930.6|93814.6|93930.6|93814.6|93924.4|93808.4|10
1648763640000|2022-03-31 21:54:00|93932.4|93816.4|93930.6|93814.6|93932.4|93816.4|93930.6|93814.6|2
1648763650000|2022-03-31 21:54:10|93890.6|93774.6|93920.4|93804.4|93920.5|93804.5|93890.6|93774.6|9
1648763660000|2022-03-31 21:54:20|93913.8|93797.8|93911.8|93795.8|93913.8|93797.8|93911.8|93795.8|2
1648763670000|2022-03-31 21:54:30|93897.6|93781.6|93926.3|93810.3|93926.3|93810.3|93897.6|93781.6|15
1648763680000|2022-03-31 21:54:40|93928.3|93812.3|93934.5|93818.5|93935.8|93819.8|93922.7|93806.7|7
1648763690000|2022-03-31 21:54:50|93910.5|93794.5|93924.1|93808.1|93925|93809|93910.5|93794.5|18
1648763700000|2022-03-31 21:55:00|93923.3|93807.3|93922.7|93806.7|93928.1|93812.1|93920.6|93804.6|15
1648763710000|2022-03-31 21:55:10|93909.5|93793.5|93923.5|93807.5|93923.5|93807.5|93909.5|93793.5|11
1648763720000|2022-03-31 21:55:20|93922.5|93806.5|93930|93814|93931.7|93815.7|93922.5|93806.5|4
1648763730000|2022-03-31 21:55:30|93902.6|93786.6|93929.5|93813.5|93935|93819|93902.6|93786.6|15
1648763740000|2022-03-31 21:55:40|93924.5|93808.5|93929|93813|93930|93814|93923.9|93807.9|15
1648763750000|2022-03-31 21:55:50|93908.1|93792.1|93928.7|93812.7|93928.7|93812.7|93908.1|93792.1|9
1648763760000|2022-03-31 21:56:00|93927.4|93811.4|93931.7|93815.7|93931.7|93815.7|93921.6|93805.6|5
1648763770000|2022-03-31 21:56:10|93922.2|93806.2|93929|93813|93929.3|93813.3|93922.2|93806.2|5
1648763780000|2022-03-31 21:56:20|93905.3|93789.3|93922.5|93806.5|93928.1|93812.1|93905.3|93789.3|4
1648763790000|2022-03-31 21:56:30|93928.1|93812.1|93921.9|93805.9|93928.1|93812.1|93916.5|93800.5|3
1648763800000|2022-03-31 21:56:40|93905.7|93789.7|93932.6|93816.6|93932.6|93816.6|93905.7|93789.7|10
1648763810000|2022-03-31 21:56:50|93935|93819|93924.7|93808.7|93935|93819|93923.3|93807.3|7
1648763820000|2022-03-31 21:57:00|93926.3|93810.3|93927.5|93811.5|93935.2|93819.2|93926.3|93810.3|11
1648763830000|2022-03-31 21:57:10|93915.5|93799.5|93917.5|93801.5|93917.5|93801.5|93913.2|93797.2|4
1648763840000|2022-03-31 21:57:20|93922.1|93806.1|93949.4|93833.4|93949.4|93833.4|93922.1|93806.1|4
1648763850000|2022-03-31 21:57:30|93916.2|93800.2|93956|93840|93956|93840|93916.2|93800.2|7
1648763860000|2022-03-31 21:57:40|93957.1|93841.1|93958.8|93842.8|93961.6|93845.6|93955.7|93839.7|4
1648763870000|2022-03-31 21:57:50|93957.1|93841.1|93927.6|93811.6|93957.1|93841.1|93926.1|93810.1|7
1648763880000|2022-03-31 21:58:00|93912.8|93796.8|93919.2|93803.2|93919.2|93803.2|93912.8|93796.8|4
1648763890000|2022-03-31 21:58:10|93919.3|93803.3|93922.1|93806.1|93922.1|93806.1|93919.3|93803.3|4
1648763900000|2022-03-31 21:58:20|93922|93806|93922|93806|93922|93806|93922|93806|1
1648763910000|2022-03-31 21:58:30|93888.8|93772.8|93899|93783|93899|93783|93888.8|93772.8|3
1648763920000|2022-03-31 21:58:40|93902.4|93786.4|93927.7|93811.7|93928.3|93812.3|93902.4|93786.4|6
1648763930000|2022-03-31 21:58:50|93915.6|93799.6|93921.1|93805.1|93921.1|93805.1|93915.3|93799.3|10
1648763940000|2022-03-31 21:59:00|93921.5|93805.5|93919.8|93803.8|93922.8|93806.8|93918.1|93802.1|14
1648763950000|2022-03-31 21:59:10|93919.5|93803.5|93929|93813|93929|93813|93919.5|93803.5|5
1648763960000|2022-03-31 21:59:20|93903.1|93787.1|93924.4|93808.4|93928.8|93812.8|93903.1|93787.1|8
1648763970000|2022-03-31 21:59:30|93926.8|93810.8|93948.1|93832.1|93948.1|93832.1|93921.7|93805.7|10
1648763980000|2022-03-31 21:59:40|93929.1|93813.1|93918.8|93802.8|93929.1|93813.1|93918.4|93802.4|5
1648763990000|2022-03-31 21:59:50|93919.8|93803.8|93930.3|93814.3|93930.3|93814.3|93918.8|93802.8|3
1648764000000|2022-03-31 22:00:00|93927.7|93811.7|93919.4|93803.4|93934|93818|93916.3|93800.3|47
1648764010000|2022-03-31 22:00:10|93916.5|93800.5|93917.3|93801.3|93922.3|93806.3|93907.3|93791.3|53
1648764020000|2022-03-31 22:00:20|93916.8|93800.8|93921|93805|93931.4|93815.4|93916.8|93800.8|23
1648764030000|2022-03-31 22:00:30|93920.9|93804.9|93922.4|93806.4|93923.4|93807.4|93920.1|93804.1|20
1648764040000|2022-03-31 22:00:40|93920.7|93804.7|93924.3|93808.3|93924.3|93808.3|93914.7|93798.7|26
1648764050000|2022-03-31 22:00:50|93932.8|93816.8|93923.3|93807.3|93934.3|93818.3|93922.7|93806.7|19
1648764060000|2022-03-31 22:01:00|93912.2|93796.2|93922.5|93806.5|93923.5|93807.5|93911.3|93795.3|35
1648764070000|2022-03-31 22:01:10|93922.1|93806.1|93920.6|93804.6|93929.1|93813.1|93918.3|93802.3|22
1648764080000|2022-03-31 22:01:20|93915.2|93799.2|93921.5|93805.5|93926.2|93810.2|93910.4|93794.4|30
1648764090000|2022-03-31 22:01:30|93919.7|93803.7|93920.9|93804.9|93921.7|93805.7|93918.5|93802.5|23
1648764100000|2022-03-31 22:01:40|93922.3|93806.3|93918.6|93802.6|93922.8|93806.8|93918.6|93802.6|19
1648764110000|2022-03-31 22:01:50|93919|93803|93922.3|93806.3|93922.3|93806.3|93918.7|93802.7|12
1648764120000|2022-03-31 22:02:00|93921.6|93805.6|93913.8|93797.8|93923.4|93807.4|93908.5|93792.5|17
1648764130000|2022-03-31 22:02:10|93913.1|93797.1|93916.4|93800.4|93917.3|93801.3|93913.1|93797.1|8
1648764140000|2022-03-31 22:02:20|93916.5|93800.5|93921|93805|93921|93805|93916.5|93800.5|9
1648764150000|2022-03-31 22:02:30|93921.6|93805.6|93914.7|93798.7|93922.6|93806.6|93914.7|93798.7|12
1648764160000|2022-03-31 22:02:40|93916|93800|93921.4|93805.4|93923.7|93807.7|93915.7|93799.7|13
1648764170000|2022-03-31 22:02:50|93920.2|93804.2|93909|93793|93921.4|93805.4|93909|93793|12
1648764180000|2022-03-31 22:03:00|93911.4|93795.4|93918.8|93802.8|93919.1|93803.1|93911.4|93795.4|17
1648764190000|2022-03-31 22:03:10|93919.2|93803.2|93922|93806|93922.6|93806.6|93918.3|93802.3|23
1648764200000|2022-03-31 22:03:20|93922.2|93806.2|93925.3|93809.3|93934|93818|93922.1|93806.1|21
1648764210000|2022-03-31 22:03:30|93925.1|93809.1|93916.6|93800.6|93931.3|93815.3|93916.6|93800.6|35
1648764220000|2022-03-31 22:03:40|93917.9|93801.9|93919.2|93803.2|93926.6|93810.6|93912.9|93796.9|33
1648764230000|2022-03-31 22:03:50|93918.2|93802.2|93913.4|93797.4|93918.3|93802.3|93903.6|93787.6|23
1648764240000|2022-03-31 22:04:00|93913.8|93797.8|93919.3|93803.3|93919.3|93803.3|93909|93793|19
1648764250000|2022-03-31 22:04:10|93919|93803|93916.8|93800.8|93923.9|93807.9|93913.7|93797.7|34
1648764260000|2022-03-31 22:04:20|93917.8|93801.8|93920.6|93804.6|93922.8|93806.8|93917.8|93801.8|19
1648764270000|2022-03-31 22:04:30|93920.5|93804.5|93904.6|93788.6|93920.5|93804.5|93901.6|93785.6|26
1648764280000|2022-03-31 22:04:40|93907.8|93791.8|93907.9|93791.9|93909.9|93793.9|93905.8|93789.8|24
1648764290000|2022-03-31 22:04:50|93906.5|93790.5|93905.9|93789.9|93912.9|93796.9|93902.8|93786.8|15
1648764300000|2022-03-31 22:05:00|93904.8|93788.8|93909.9|93793.9|93909.9|93793.9|93901.1|93785.1|33
1648764310000|2022-03-31 22:05:10|93909.8|93793.8|93903|93787|93909.8|93793.8|93901.3|93785.3|20
1648764320000|2022-03-31 22:05:20|93903.1|93787.1|93896.7|93780.7|93903.5|93787.5|93892.3|93776.3|16
1648764330000|2022-03-31 22:05:30|93898.6|93782.6|93898.5|93782.5|93900.9|93784.9|93895.7|93779.7|17
1648764340000|2022-03-31 22:05:40|93900.3|93784.3|93901.9|93785.9|93906.2|93790.2|93897.8|93781.8|19
1648764350000|2022-03-31 22:05:50|93903.6|93787.6|93899.2|93783.2|93903.6|93787.6|93889.8|93773.8|14
1648764360000|2022-03-31 22:06:00|93902.1|93786.1|93904.7|93788.7|93905|93789|93899.9|93783.9|10
1648764370000|2022-03-31 22:06:10|93904.8|93788.8|93898.8|93782.8|93905.4|93789.4|93897.2|93781.2|23
1648764380000|2022-03-31 22:06:20|93898.6|93782.6|93920.7|93804.7|93926.9|93810.9|93898.4|93782.4|26
1648764390000|2022-03-31 22:06:30|93933.2|93817.2|93909.4|93793.4|93933.2|93817.2|93907.2|93791.2|32
1648764400000|2022-03-31 22:06:40|93914.2|93798.2|93912.2|93796.2|93919.6|93803.6|93908.1|93792.1|25
1648764410000|2022-03-31 22:06:50|93911.9|93795.9|93903.1|93787.1|93911.9|93795.9|93895.3|93779.3|23
1648764420000|2022-03-31 22:07:00|93902|93786|93911|93795|93911.9|93795.9|93901.9|93785.9|24
1648764430000|2022-03-31 22:07:10|93910.5|93794.5|93907.1|93791.1|93911.1|93795.1|93906.4|93790.4|25
1648764440000|2022-03-31 22:07:20|93907.4|93791.4|93901.9|93785.9|93910.3|93794.3|93899.7|93783.7|24
1648764450000|2022-03-31 22:07:30|93903|93787|93906.5|93790.5|93911.3|93795.3|93903|93787|15
1648764460000|2022-03-31 22:07:40|93907.9|93791.9|93907|93791|93910.4|93794.4|93906.5|93790.5|17
1648764470000|2022-03-31 22:07:50|93907.2|93791.2|93898.2|93782.2|93907.9|93791.9|93893.6|93777.6|8
1648764480000|2022-03-31 22:08:00|93906.1|93790.1|93908.1|93792.1|93912.3|93796.3|93906.1|93790.1|19
1648764490000|2022-03-31 22:08:10|93909.2|93793.2|93899.7|93783.7|93910.4|93794.4|93897.8|93781.8|15
1648764500000|2022-03-31 22:08:20|93899.8|93783.8|93902.1|93786.1|93903.4|93787.4|93899.8|93783.8|15
1648764510000|2022-03-31 22:08:30|93903.9|93787.9|93902|93786|93907.8|93791.8|93899.4|93783.4|25
1648764520000|2022-03-31 22:08:40|93902.2|93786.2|93909.9|93793.9|93911.7|93795.7|93902.1|93786.1|19
1648764530000|2022-03-31 22:08:50|93911|93795|93889.5|93773.5|93911|93795|93885|93769|25
1648764540000|2022-03-31 22:09:00|93887.4|93771.4|93906.1|93790.1|93910.8|93794.8|93887.4|93771.4|21
1648764550000|2022-03-31 22:09:10|93905|93789|93907.1|93791.1|93907.1|93791.1|93904.2|93788.2|13
1648764560000|2022-03-31 22:09:20|93906.6|93790.6|93905.4|93789.4|93906.8|93790.8|93904.9|93788.9|20
1648764570000|2022-03-31 22:09:30|93905.3|93789.3|93904.1|93788.1|93910.6|93794.6|93896.9|93780.9|14
1648764580000|2022-03-31 22:09:40|93903.9|93787.9|93907.3|93791.3|93907.4|93791.4|93903.9|93787.9|14
1648764590000|2022-03-31 22:09:50|93907.1|93791.1|93906.1|93790.1|93913.2|93797.2|93900.3|93784.3|15
1648764600000|2022-03-31 22:10:00|93905.2|93789.2|93908.4|93792.4|93910|93794|93904.9|93788.9|16
1648764610000|2022-03-31 22:10:10|93908.7|93792.7|93908.3|93792.3|93909.7|93793.7|93905.2|93789.2|18
1648764620000|2022-03-31 22:10:20|93909.1|93793.1|93908.2|93792.2|93910.6|93794.6|93897.1|93781.1|12
1648764630000|2022-03-31 22:10:30|93907.6|93791.6|93898.7|93782.7|93908.5|93792.5|93898.7|93782.7|16
1648764640000|2022-03-31 22:10:40|93898.6|93782.6|93902.6|93786.6|93903.5|93787.5|93898.6|93782.6|8
1648764650000|2022-03-31 22:10:50|93902.9|93786.9|93895|93779|93903.5|93787.5|93893.3|93777.3|8
1648764660000|2022-03-31 22:11:00|93896.7|93780.7|93898.3|93782.3|93900|93784|93896.7|93780.7|11
1648764670000|2022-03-31 22:11:10|93898|93782|93893.1|93777.1|93898|93782|93889.7|93773.7|9
1648764680000|2022-03-31 22:11:20|93895.2|93779.2|93901.4|93785.4|93901.8|93785.8|93895.2|93779.2|9
1648764690000|2022-03-31 22:11:30|93901.9|93785.9|93896.5|93780.5|93902.3|93786.3|93882.6|93766.6|12
1648764700000|2022-03-31 22:11:40|93897.8|93781.8|93902|93786|93902|93786|93896.9|93780.9|11
1648764710000|2022-03-31 22:11:50|93902.8|93786.8|93899.2|93783.2|93902.8|93786.8|93891.3|93775.3|24
1648764720000|2022-03-31 22:12:00|93898|93782|93900|93784|93900.1|93784.1|93898|93782|9
1648764730000|2022-03-31 22:12:10|93899.8|93783.8|93904.1|93788.1|93904.8|93788.8|93899.8|93783.8|9
1648764740000|2022-03-31 22:12:20|93904|93788|93896.9|93780.9|93904.8|93788.8|93893.3|93777.3|13
1648764750000|2022-03-31 22:12:30|93898.2|93782.2|93902|93786|93905.8|93789.8|93898.2|93782.2|14
1648764760000|2022-03-31 22:12:40|93903|93787|93899.9|93783.9|93903|93787|93888|93772|15
1648764770000|2022-03-31 22:12:50|93899.7|93783.7|93898.5|93782.5|93900.2|93784.2|93897.2|93781.2|11
1648764780000|2022-03-31 22:13:00|93897.6|93781.6|93898.3|93782.3|93900.3|93784.3|93889.4|93773.4|17
1648764790000|2022-03-31 22:13:10|93899|93783|93900.7|93784.7|93903.7|93787.7|93895.4|93779.4|15
1648764800000|2022-03-31 22:13:20|93898.1|93782.1|93901.2|93785.2|93901.5|93785.5|93898.1|93782.1|15
1648764810000|2022-03-31 22:13:30|93900.2|93784.2|93896.2|93780.2|93901.4|93785.4|93896.2|93780.2|9
1648764820000|2022-03-31 22:13:40|93895.4|93779.4|93899.1|93783.1|93900.1|93784.1|93895.4|93779.4|19
1648764830000|2022-03-31 22:13:50|93899.7|93783.7|93889.2|93773.2|93901.4|93785.4|93889.2|93773.2|10
1648764840000|2022-03-31 22:14:00|93892.5|93776.5|93900.2|93784.2|93903.2|93787.2|93892.5|93776.5|18
1648764850000|2022-03-31 22:14:10|93901.9|93785.9|93896.3|93780.3|93903.1|93787.1|93892.6|93776.6|8
1648764860000|2022-03-31 22:14:20|93896.9|93780.9|93900.7|93784.7|93902|93786|93895.8|93779.8|9
1648764870000|2022-03-31 22:14:30|93901.7|93785.7|93893.9|93777.9|93902|93786|93893.9|93777.9|13
1648764880000|2022-03-31 22:14:40|93896.2|93780.2|93899.4|93783.4|93899.5|93783.5|93896.2|93780.2|10
1648764890000|2022-03-31 22:14:50|93899.7|93783.7|93901.2|93785.2|93902|93786|93899.7|93783.7|10
1648764900000|2022-03-31 22:15:00|93901.5|93785.5|93901.4|93785.4|93905.6|93789.6|93895.8|93779.8|38
1648764910000|2022-03-31 22:15:10|93901.2|93785.2|93906.6|93790.6|93906.9|93790.9|93900.6|93784.6|20
1648764920000|2022-03-31 22:15:20|93906.2|93790.2|93905.9|93789.9|93906.9|93790.9|93905.7|93789.7|9
1648764930000|2022-03-31 22:15:30|93905.3|93789.3|93901.3|93785.3|93907.1|93791.1|93897|93781|21
1648764940000|2022-03-31 22:15:40|93901.7|93785.7|93903.5|93787.5|93905.1|93789.1|93901.7|93785.7|9
1648764950000|2022-03-31 22:15:50|93903.6|93787.6|93904.4|93788.4|93907.3|93791.3|93902.2|93786.2|17
1648764960000|2022-03-31 22:16:00|93903.6|93787.6|93902.7|93786.7|93904.8|93788.8|93902.5|93786.5|14
1648764970000|2022-03-31 22:16:10|93905.9|93789.9|93902.8|93786.8|93907|93791|93899.5|93783.5|19
1648764980000|2022-03-31 22:16:20|93903.1|93787.1|93898.6|93782.6|93904|93788|93896.6|93780.6|35
1648764990000|2022-03-31 22:16:30|93898.8|93782.8|93897.5|93781.5|93901.4|93785.4|93897.1|93781.1|24
1648765000000|2022-03-31 22:16:40|93898.3|93782.3|93900.1|93784.1|93902.7|93786.7|93898.3|93782.3|29
1648765010000|2022-03-31 22:16:50|93900.4|93784.4|93896.3|93780.3|93902.1|93786.1|93895.3|93779.3|30
1648765020000|2022-03-31 22:17:00|93896.6|93780.6|93899|93783|93899.2|93783.2|93895.7|93779.7|14
1648765030000|2022-03-31 22:17:10|93898.3|93782.3|93895.5|93779.5|93899.9|93783.9|93893.1|93777.1|12
1648765040000|2022-03-31 22:17:20|93896.4|93780.4|93897.3|93781.3|93898.6|93782.6|93895.2|93779.2|11
1648765050000|2022-03-31 22:17:30|93897.8|93781.8|93913.2|93797.2|93913.2|93797.2|93892.2|93776.2|23
1648765060000|2022-03-31 22:17:40|93913.5|93797.5|93916|93800|93917.4|93801.4|93913.5|93797.5|25
1648765070000|2022-03-31 22:17:50|93915.7|93799.7|93913.8|93797.8|93920.1|93804.1|93913.8|93797.8|31
1648765080000|2022-03-31 22:18:00|93915.7|93799.7|93917.6|93801.6|93918.6|93802.6|93914.8|93798.8|32
1648765090000|2022-03-31 22:18:10|93917.5|93801.5|93910.4|93794.4|93917.9|93801.9|93910.4|93794.4|41
1648765100000|2022-03-31 22:18:20|93910.7|93794.7|93910.2|93794.2|93912.4|93796.4|93906.2|93790.2|37
1648765110000|2022-03-31 22:18:30|93910.1|93794.1|93912|93796|93912|93796|93910|93794|21
1648765120000|2022-03-31 22:18:40|93911.4|93795.4|93910.2|93794.2|93914.5|93798.5|93908.7|93792.7|14
1648765130000|2022-03-31 22:18:50|93910.7|93794.7|93909.6|93793.6|93913.1|93797.1|93909|93793|26
1648765140000|2022-03-31 22:19:00|93910|93794|93907|93791|93910.4|93794.4|93905.4|93789.4|38
1648765150000|2022-03-31 22:19:10|93905.3|93789.3|93905.3|93789.3|93909.8|93793.8|93904.8|93788.8|20
1648765160000|2022-03-31 22:19:20|93905.2|93789.2|93906.7|93790.7|93906.7|93790.7|93904.6|93788.6|15
1648765170000|2022-03-31 22:19:30|93906.6|93790.6|93904.4|93788.4|93906.6|93790.6|93902.7|93786.7|15
1648765180000|2022-03-31 22:19:40|93904.5|93788.5|93909.3|93793.3|93912|93796|93904.5|93788.5|15
1648765190000|2022-03-31 22:19:50|93909.6|93793.6|93909.9|93793.9|93909.9|93793.9|93906.2|93790.2|11
1648765200000|2022-03-31 22:20:00|93913|93797|93913.2|93797.2|93915.1|93799.1|93910.8|93794.8|24
1648765210000|2022-03-31 22:20:10|93912|93796|93911.8|93795.8|93914.4|93798.4|93911.5|93795.5|17
1648765220000|2022-03-31 22:20:20|93910.7|93794.7|93910.7|93794.7|93914.1|93798.1|93910.7|93794.7|15
1648765230000|2022-03-31 22:20:30|93909.4|93793.4|93907.8|93791.8|93910.3|93794.3|93907.4|93791.4|26
1648765240000|2022-03-31 22:20:40|93908|93792|93907.2|93791.2|93908|93792|93905.5|93789.5|19
1648765250000|2022-03-31 22:20:50|93907.1|93791.1|93902.2|93786.2|93907.2|93791.2|93901.8|93785.8|27
1648765260000|2022-03-31 22:21:00|93902.6|93786.6|93903.6|93787.6|93903.9|93787.9|93900.2|93784.2|26
1648765270000|2022-03-31 22:21:10|93902.8|93786.8|93899.5|93783.5|93903.1|93787.1|93899|93783|41
1648765280000|2022-03-31 22:21:20|93899.2|93783.2|93894.8|93778.8|93899.2|93783.2|93891.9|93775.9|36
1648765290000|2022-03-31 22:21:30|93895.3|93779.3|93894.4|93778.4|93895.3|93779.3|93894.1|93778.1|21
1648765300000|2022-03-31 22:21:40|93894.6|93778.6|93894.3|93778.3|93895.1|93779.1|93894.2|93778.2|12
1648765310000|2022-03-31 22:21:50|93894.2|93778.2|93890.1|93779.9|93895.5|93784.2|93884.2|93778.2|9
1648765320000|2022-03-31 22:22:00|93888.9|93781.7|93893.4|93777.4|93893.4|93782.1|93888.7|93777.4|6
1648765330000|2022-03-31 22:22:10|93894.4|93778.4|93906.8|93790.8|93907.9|93791.9|93894.4|93778.4|25
1648765340000|2022-03-31 22:22:20|93907.2|93791.2|93906.6|93790.6|93907.5|93791.5|93905.1|93789.1|20
1648765350000|2022-03-31 22:22:30|93906.7|93790.7|93900.9|93784.9|93907.4|93791.4|93900.9|93784.9|20
1648765360000|2022-03-31 22:22:40|93900.8|93784.8|93900.1|93784.1|93901.5|93785.5|93899.9|93783.9|21
1648765370000|2022-03-31 22:22:50|93899.7|93783.7|93900.3|93784.3|93900.5|93784.5|93899.6|93783.6|10
1648765380000|2022-03-31 22:23:00|93900.2|93784.2|93909.7|93793.7|93909.7|93793.7|93900.2|93784.2|25
1648765390000|2022-03-31 22:23:10|93910.3|93794.3|93910.6|93794.6|93911.8|93795.8|93909.4|93793.4|18
1648765400000|2022-03-31 22:23:20|93911.5|93795.5|93911.3|93795.3|93912.3|93796.3|93910|93794|18
1648765410000|2022-03-31 22:23:30|93911.5|93795.5|93910.7|93794.7|93912.4|93796.4|93910.4|93794.4|13
1648765420000|2022-03-31 22:23:40|93911.4|93795.4|93904.6|93788.6|93911.8|93795.8|93904.6|93788.6|20
1648765430000|2022-03-31 22:23:50|93905.5|93789.5|93906|93790|93908|93792|93905.3|93789.3|17
1648765440000|2022-03-31 22:24:00|93905.9|93789.9|93901.3|93785.3|93906|93790|93899.3|93783.3|27
1648765450000|2022-03-31 22:24:10|93901.4|93785.4|93896.2|93780.2|93901.8|93785.8|93892.9|93776.9|20
1648765460000|2022-03-31 22:24:20|93897.3|93781.3|93896.3|93780.3|93898.8|93782.8|93893.9|93777.9|14
1648765470000|2022-03-31 22:24:30|93896|93780|93895.4|93779.4|93896.5|93780.5|93894.1|93778.1|19
1648765480000|2022-03-31 22:24:40|93895.9|93779.9|93896.3|93780.3|93896.6|93780.6|93891.5|93775.5|17
1648765490000|2022-03-31 22:24:50|93896.4|93780.4|93892.9|93776.9|93898.3|93782.3|93891.3|93775.3|32
1648765500000|2022-03-31 22:25:00|93892.5|93776.5|93896.6|93780.6|93898.6|93782.6|93888.5|93772.5|39
1648765510000|2022-03-31 22:25:10|93897.7|93781.7|93890.8|93774.8|93898.5|93782.5|93890.1|93774.1|18
1648765520000|2022-03-31 22:25:20|93890.4|93774.4|93891.3|93775.3|93893.4|93777.4|93890.1|93774.1|33
1648765530000|2022-03-31 22:25:30|93891.2|93775.2|93891.7|93775.7|93892.5|93776.5|93889.8|93773.8|19
1648765540000|2022-03-31 22:25:40|93891.2|93775.2|93890.4|93774.4|93891.6|93775.6|93889.2|93773.2|20
1648765550000|2022-03-31 22:25:50|93892.5|93776.5|93894.2|93778.2|93894.7|93778.7|93892.5|93776.5|14
1648765560000|2022-03-31 22:26:00|93894.6|93778.6|93890.6|93774.6|93894.8|93778.8|93890.5|93774.5|18
1648765570000|2022-03-31 22:26:10|93890.7|93774.7|93885.2|93769.2|93890.9|93774.9|93885|93769|34
1648765580000|2022-03-31 22:26:20|93885|93769|93877.2|93779.8|93889.2|93779.8|93877.2|93767.8|27
1648765590000|2022-03-31 22:26:30|93869.7|93786|93888|93772|93888|93786|93869.7|93770|19
1648765600000|2022-03-31 22:26:40|93887.9|93771.9|93888.3|93772.3|93889.2|93773.2|93885.8|93769.8|20
1648765610000|2022-03-31 22:26:50|93888|93772|93886.4|93770.4|93888.2|93772.2|93883.7|93769.9|9
1648765620000|2022-03-31 22:27:00|93884.2|93772.3|93888.7|93772.7|93891.9|93775.9|93882|93771.2|24
1648765630000|2022-03-31 22:27:10|93888|93772|93885.7|93769.7|93889.2|93774.3|93884.9|93769.5|21
1648765640000|2022-03-31 22:27:20|93885.5|93769.5|93887.7|93771.7|93887.9|93771.9|93883.7|93767.7|15
1648765650000|2022-03-31 22:27:30|93888|93772|93890.4|93774.4|93890.4|93774.4|93886|93772|19
1648765660000|2022-03-31 22:27:40|93890.5|93774.5|93889.2|93773.2|93890.7|93774.7|93889.2|93773.2|14
1648765670000|2022-03-31 22:27:50|93889.5|93773.5|93887.4|93776.7|93890.6|93777|93887|93773.4|17
1648765680000|2022-03-31 22:28:00|93890.3|93774.3|93884.8|93768.8|93890.3|93774.9|93881.5|93768.3|23
1648765690000|2022-03-31 22:28:10|93878.3|93774.1|93880.3|93769.8|93885.3|93774.1|93878.3|93768.1|16
1648765700000|2022-03-31 22:28:20|93881.2|93768.7|93882.7|93769.2|93884.2|93769.2|93881.2|93766.9|19
1648765710000|2022-03-31 22:28:30|93880.4|93770.8|93885.2|93770.6|93885.2|93770.8|93880.3|93766.6|20
1648765720000|2022-03-31 22:28:40|93885.9|93770.4|93877.9|93776.3|93887.1|93776.3|93877.9|93770.1|19
1648765730000|2022-03-31 22:28:50|93876.5|93778.1|93885.6|93770|93885.6|93779.8|93875|93770|11
1648765740000|2022-03-31 22:29:00|93885.9|93769.9|93882.5|93767.9|93886|93772.5|93878.8|93767.8|19
1648765750000|2022-03-31 22:29:10|93883.6|93767.6|93877|93769.1|93883.6|93771.1|93875.5|93766|19
1648765760000|2022-03-31 22:29:20|93882.2|93766.2|93882|93766|93883.4|93767.4|93881.1|93765.1|15
1648765770000|2022-03-31 22:29:30|93881.9|93765.9|93868.6|93752.6|93881.9|93765.9|93867.1|93751.1|38
1648765780000|2022-03-31 22:29:40|93868|93752|93872.4|93756.4|93874.8|93758.8|93867.6|93751.7|32
1648765790000|2022-03-31 22:29:50|93872|93756|93874.5|93758.5|93874.5|93761.3|93869.8|93754.5|29
1648765800000|2022-03-31 22:30:00|93874.4|93758.4|93869.9|93753.9|93874.4|93758.7|93867|93752.1|40
1648765810000|2022-03-31 22:30:10|93869.1|93755.2|93867.2|93751.2|93870.6|93757.6|93867|93751|24
1648765820000|2022-03-31 22:30:20|93867.4|93751.4|93863.3|93747.3|93867.4|93751.4|93863.3|93747.3|22
1648765830000|2022-03-31 22:30:30|93862.7|93746.7|93858.7|93742.7|93862.7|93746.7|93857.7|93741.7|30
1648765840000|2022-03-31 22:30:40|93858.6|93742.6|93853.2|93737.2|93858.8|93742.8|93850.2|93736.8|30
1648765850000|2022-03-31 22:30:50|93853.1|93737.1|93852.8|93736.8|93853.7|93737.7|93849.6|93735.8|15
1648765860000|2022-03-31 22:31:00|93852.4|93736.5|93850.1|93738.1|93854|93741.3|93846.8|93736.4|29
1648765870000|2022-03-31 22:31:10|93852.2|93736.2|93853.7|93737.7|93853.8|93739.4|93847.9|93735.4|17
1648765880000|2022-03-31 22:31:20|93852.1|93738|93852.6|93739.6|93855|93739.6|93851.6|93737.1|11
1648765890000|2022-03-31 22:31:30|93850.2|93741.7|93854.1|93738.1|93854.1|93743.5|93847.5|93736.9|14
1648765900000|2022-03-31 22:31:40|93851.7|93739.3|93853.3|93737.3|93855|93744.3|93843|93736.6|16
1648765910000|2022-03-31 22:31:50|93847.3|93739.7|93854.1|93738.1|93854.7|93746.6|93840.6|93736.1|15
1648765920000|2022-03-31 22:32:00|93855.6|93739.6|93864.7|93748.7|93864.7|93749.6|93853.5|93738.2|24
1648765930000|2022-03-31 22:32:10|93860.6|93751.3|93863.2|93747.7|93865.1|93752.4|93858.9|93746.9|37
1648765940000|2022-03-31 22:32:20|93862.3|93748.2|93857.9|93746.6|93865.8|93751.9|93857.9|93746.6|29
1648765950000|2022-03-31 22:32:30|93858.1|93748.4|93862.2|93747.9|93862.6|93748.4|93857.6|93745.7|14
1648765960000|2022-03-31 22:32:40|93861.3|93748.9|93862.1|93751.4|93862.8|93753.9|93852.1|93746.8|11
1648765970000|2022-03-31 22:32:50|93861.2|93751.6|93861.3|93751.6|93865.5|93755.5|93853.6|93747.1|30
1648765980000|2022-03-31 22:33:00|93860.2|93751.3|93861.8|93747|93863.2|93757.9|93854|93747|19
1648765990000|2022-03-31 22:33:10|93861.4|93746.9|93859.4|93748.4|93861.4|93753.6|93851.6|93746.4|20
1648766000000|2022-03-31 22:33:20|93861.5|93745.5|93855.2|93752.5|93862|93752.5|93855.2|93745.5|17
1648766010000|2022-03-31 22:33:30|93854.4|93752.9|93851.9|93765.5|93861.2|93768|93846.7|93750.3|62
1648766020000|2022-03-31 22:33:40|93861.2|93755.1|93855.9|93757.5|93861.2|93767.7|93845.9|93754.6|62
1648766030000|2022-03-31 22:33:50|93856.3|93757.8|93857.4|93751.2|93860.3|93757.8|93853.6|93751.2|21
1648766040000|2022-03-31 22:34:00|93857.3|93751.1|93853|93756.8|93863.4|93756.8|93853|93746.8|14
1648766050000|2022-03-31 22:34:10|93857.6|93751.7|93860.3|93751.4|93863.1|93753.3|93857.6|93746.7|9
1648766060000|2022-03-31 22:34:20|93854.4|93756.8|93860.8|93750.9|93863.8|93756.8|93854.4|93747.2|11
1648766070000|2022-03-31 22:34:30|93862.8|93746.8|93858.7|93749.1|93865.1|93756.2|93854|93746.8|12
1648766080000|2022-03-31 22:34:40|93862|93746|93855.7|93752.1|93862|93754.8|93850.9|93746|20
1648766090000|2022-03-31 22:34:50|93853.6|93754.6|93857.9|93751.6|93862.7|93754.6|93853.6|93746.7|17
1648766100000|2022-03-31 22:35:00|93861.4|93748.3|93855.7|93754.5|93861.4|93755.1|93853.6|93748.3|21
1648766110000|2022-03-31 22:35:10|93851.9|93756.2|93852.8|93762.2|93861.4|93765.2|93847.1|93753|35
1648766120000|2022-03-31 22:35:20|93855.7|93761.1|93856.4|93759.9|93867.9|93764.6|93854.1|93751.8|25
1648766130000|2022-03-31 22:35:30|93858.2|93758.8|93862.7|93754.7|93862.7|93763.7|93853.3|93754.5|14
1648766140000|2022-03-31 22:35:40|93857.3|93759.8|93852.8|93757.8|93863.6|93759.8|93852.8|93749.7|18
1648766150000|2022-03-31 22:35:50|93854.1|93756|93863.7|93761.6|93867|93766.3|93854.1|93752|38
1648766160000|2022-03-31 22:36:00|93863.4|93761.8|93868.2|93752.2|93868.2|93766.6|93854.9|93752.2|28
1648766170000|2022-03-31 22:36:10|93869|93753|93853.6|93757|93870.8|93764.5|93848.1|93750|31
1648766180000|2022-03-31 22:36:20|93851|93759.3|93861.3|93750.8|93864.3|93763.6|93847.8|93748.3|26
1648766190000|2022-03-31 22:36:30|93864.5|93748.5|93855.5|93755.8|93870.1|93769.3|93854.2|93748.5|44
1648766200000|2022-03-31 22:36:40|93856.7|93755.4|93857.9|93753.2|93862.4|93758.9|93853.3|93748.9|24
1648766210000|2022-03-31 22:36:50|93854.3|93756.9|93853.7|93754.8|93857.2|93757.8|93851.5|93750.3|35
1648766220000|2022-03-31 22:37:00|93853.8|93758.8|93846.4|93755.1|93863.1|93758.8|93842.8|93746.1|28
1648766230000|2022-03-31 22:37:10|93850.4|93752.2|93853.2|93755.1|93863.8|93757.1|93842.5|93741.5|41
1648766240000|2022-03-31 22:37:20|93850|93757.7|93855.5|93745.2|93862.3|93757.7|93850|93744.9|31
1648766250000|2022-03-31 22:37:30|93853.9|93745.8|93859.6|93756.4|93859.6|93756.4|93847.8|93741.9|40
1648766260000|2022-03-31 22:37:40|93860.7|93759.3|93850.5|93756.2|93862.1|93762.3|93850.5|93751.8|47
1648766270000|2022-03-31 22:37:50|93850.4|93752.9|93849.4|93748.9|93858.8|93752.9|93849.4|93742.2|21
1648766280000|2022-03-31 22:38:00|93849.5|93748.8|93853.9|93742.7|93856.7|93748.8|93847.9|93740.2|21
1648766290000|2022-03-31 22:38:10|93852.3|93744|93851.6|93744.8|93856.8|93749.1|93845.6|93739.9|9
1648766300000|2022-03-31 22:38:20|93849.9|93746|93851.8|93745.3|93854.3|93749.7|93845.8|93741.9|21
1648766310000|2022-03-31 22:38:30|93848.4|93748|93859|93743|93859|93754.9|93846.2|93743|12
1648766320000|2022-03-31 22:38:40|93858.2|93743.6|93856.9|93752.6|93858.8|93752.6|93851.1|93742.8|14
1648766330000|2022-03-31 22:38:50|93855|93753.5|93841.4|93762.2|93861.4|93762.2|93841.4|93747.4|7
1648766340000|2022-03-31 22:39:00|93859.9|93743.9|93863.8|93752.9|93863.8|93763.8|93846.2|93743.9|42
1648766350000|2022-03-31 22:39:10|93856.5|93760.1|93865.6|93749.6|93865.6|93768.3|93847.1|93749.6|10
1648766360000|2022-03-31 22:39:20|93861.2|93753.3|93854.6|93759.5|93861.9|93762.3|93852.4|93753.3|26
1648766370000|2022-03-31 22:39:30|93856.4|93757|93869.9|93753.9|93869.9|93760.5|93855.8|93753.5|10
1648766380000|2022-03-31 22:39:40|93867.3|93751.3|93856.2|93757.5|93867.3|93757.5|93856.2|93750.7|11
1648766390000|2022-03-31 22:39:50|93847.8|93764.1|93857|93759.2|93862.6|93769.2|93843|93748.7|19
1648766400000|2022-03-31 22:40:00|93855.8|93759.3|93863.8|93761|93866.4|93766.6|93855.8|93759|39
1648766410000|2022-03-31 22:40:10|93860.3|93764.4|93851.8|93762.9|93864.4|93765.3|93849.8|93758.9|31
1648766420000|2022-03-31 22:40:20|93848.1|93762.8|93859.8|93754.3|93861.4|93766.4|93848|93751.9|29
1648766430000|2022-03-31 22:40:30|93858.7|93756.3|93849.3|93763.9|93858.7|93764.3|93848.2|93756.3|12
1648766440000|2022-03-31 22:40:40|93860.4|93752.4|93856.7|93753|93864.5|93759.5|93851|93748.1|19
1648766450000|2022-03-31 22:40:50|93851.6|93756.8|93847.1|93762|93863.3|93762|93847.1|93750|31
1648766460000|2022-03-31 22:41:00|93848|93761.9|93852.4|93753.2|93855|93762|93848|93751.2|20
1648766470000|2022-03-31 22:41:10|93852.1|93752.6|93851.5|93757.2|93862.5|93757.2|93846.8|93745.1|33
1648766480000|2022-03-31 22:41:20|93851.6|93757.3|93852|93763.5|93864.8|93763.5|93849.6|93748.7|23
1648766490000|2022-03-31 22:41:30|93865.9|93749.9|93844.4|93765.8|93865.9|93766.2|93844.4|93749.9|18
1648766500000|2022-03-31 22:41:40|93841.6|93765.9|93865.5|93760.6|93867.6|93770.9|93841.6|93755.1|23
1648766510000|2022-03-31 22:41:50|93859.8|93762.6|93858.3|93770.3|93865|93771.6|93854.7|93762.6|44
1648766520000|2022-03-31 22:42:00|93858.2|93770.2|93851.7|93776.1|93863.4|93787.1|93836.6|93765.3|41
1648766530000|2022-03-31 22:42:10|93852|93776.4|93859.8|93767.3|93865.1|93776.6|93849.7|93763.9|29
1648766540000|2022-03-31 22:42:20|93857|93770.7|93861.6|93764|93861.6|93775.8|93849.7|93764|12
1648766550000|2022-03-31 22:42:30|93859.9|93766.8|93849.4|93775.4|93870.7|93775.4|93849.4|93754.7|21
1648766560000|2022-03-31 22:42:40|93856.3|93771|93852.9|93776.7|93856.3|93787.8|93837.8|93771|8
1648766570000|2022-03-31 22:42:50|93852.8|93777|93854.6|93769.8|93861.2|93777.2|93848.1|93765.9|19
1648766580000|2022-03-31 22:43:00|93856|93768.2|93864.1|93760.9|93865|93768.7|93855.4|93760.1|10
1648766590000|2022-03-31 22:43:10|93859.7|93764.9|93868.9|93752.9|93870.4|93765.3|93855.3|93752.9|12
1648766600000|2022-03-31 22:43:20|93865.8|93755|93860.6|93762.2|93865.8|93775.3|93845.4|93755|9
1648766610000|2022-03-31 22:43:30|93859.5|93762.3|93853.9|93766.6|93868.1|93783.4|93832.6|93752.1|26
1648766620000|2022-03-31 22:43:40|93850.1|93770|93853.4|93763.4|93856.8|93773.3|93846.8|93762.8|17
1648766630000|2022-03-31 22:43:50|93851.1|93765.6|93850|93769.1|93858|93769.1|93848.8|93759.9|21
1648766640000|2022-03-31 22:44:00|93852.7|93766.2|93853.8|93763.7|93856.2|93783.8|93833.4|93761.1|26
1648766650000|2022-03-31 22:44:10|93850.3|93766.9|93831.8|93781.8|93850.3|93781.8|93829.8|93766.9|8
1648766660000|2022-03-31 22:44:20|93831.7|93781.7|93828.5|93778.5|93832|93782|93827.2|93777.2|13
1648766670000|2022-03-31 22:44:30|93828.6|93778.6|93846.5|93757.8|93850.1|93779.9|93826.9|93756.3|26
1648766680000|2022-03-31 22:44:40|93851.4|93754.1|93852.5|93761.5|93853.9|93762.1|93845.8|93754.1|42
1648766690000|2022-03-31 22:44:50|93852.7|93761.7|93849.4|93761.5|93856.5|93761.7|93849.4|93756.8|26
1648766700000|2022-03-31 22:45:00|93844.4|93766.2|93850.6|93761.4|93861.3|93766.2|93844.4|93752.2|48
1648766710000|2022-03-31 22:45:10|93848.5|93762.7|93859.2|93758.4|93859.2|93767.2|93847.4|93757.2|43
1648766720000|2022-03-31 22:45:20|93859.5|93757.5|93858.4|93755.2|93860.6|93763.9|93852.8|93754.6|58
1648766730000|2022-03-31 22:45:30|93858.2|93755.7|93853.2|93756.2|93862|93761.7|93851.4|93751.1|22
1648766740000|2022-03-31 22:45:40|93853.7|93756.7|93844.5|93766.2|93854.2|93766.2|93844.5|93756.7|6
1648766750000|2022-03-31 22:45:50|93844.2|93752.3|93853.4|93760.2|93858|93760.2|93844.2|93752.3|21
1648766760000|2022-03-31 22:46:00|93856.6|93758.2|93864.5|93766.5|93868.2|93775.8|93847.7|93755.8|41
1648766770000|2022-03-31 22:46:10|93872.9|93756.9|93869.8|93767.9|93872.9|93777.9|93855.6|93756.9|27
1648766780000|2022-03-31 22:46:20|93864|93774.1|93862.7|93770.7|93868|93783|93856.5|93768.4|13
1648766790000|2022-03-31 22:46:30|93861.9|93772|93856.7|93774.7|93865.7|93776.7|93856.3|93767.5|11
1648766800000|2022-03-31 22:46:40|93854.2|93779.2|93858.2|93770.7|93867.8|93792.6|93842.1|93765.5|23
1648766810000|2022-03-31 22:46:50|93858|93770.8|93856.2|93775.1|93866.7|93778.3|93851.5|93761.8|21
1648766820000|2022-03-31 22:47:00|93853.2|93779.2|93861.7|93769.1|93868.9|93779.2|93853.2|93762.1|11
1648766830000|2022-03-31 22:47:10|93870.5|93760.3|93857.5|93774.7|93873.8|93774.7|93857.5|93757.8|8
1648766840000|2022-03-31 22:47:20|93857.4|93775.2|93860.9|93769.8|93866.6|93776.9|93852.5|93763.2|13
1648766850000|2022-03-31 22:47:30|93857.9|93773.5|93868|93764.4|93871.7|93773.6|93857.9|93760.4|14
1648766860000|2022-03-31 22:47:40|93862.4|93770.3|93863.9|93767.6|93866.1|93773.1|93858.3|93764.7|17
1648766870000|2022-03-31 22:47:50|93863.5|93768|93850.9|93780.4|93865.7|93780.4|93850.7|93765.6|21
1648766880000|2022-03-31 22:48:00|93852|93779.7|93855.6|93770.4|93871.3|93779.7|93852|93759.1|16
1648766890000|2022-03-31 22:48:10|93870.8|93757|93865.5|93774.4|93870.8|93792|93842|93757|26
1648766900000|2022-03-31 22:48:20|93865.9|93772.9|93863.8|93772.3|93871.5|93777|93860.9|93769.5|36
1648766910000|2022-03-31 22:48:30|93863.2|93772.4|93862.8|93766.9|93869.1|93780.3|93851.3|93763.9|24
1648766920000|2022-03-31 22:48:40|93861.6|93769.4|93854.2|93776.1|93867.7|93776.1|93854.2|93763.2|21
1648766930000|2022-03-31 22:48:50|93853.3|93777.2|93852.5|93779.3|93859.2|93779.3|93852.5|93769.4|21
1648766940000|2022-03-31 22:49:00|93857.5|93773.6|93851.5|93774.3|93862.8|93790.3|93840.3|93763.3|23
1648766950000|2022-03-31 22:49:10|93863.5|93760.9|93858.1|93765.9|93865.4|93770.2|93857.4|93760.9|28
1648766960000|2022-03-31 22:49:20|93857.9|93765.6|93859.5|93764.7|93862|93765.9|93857.9|93761.3|10
1648766970000|2022-03-31 22:49:30|93858.9|93765.3|93851.9|93766.3|93864|93773.7|93848.6|93758.3|18
1648766980000|2022-03-31 22:49:40|93851.8|93766.2|93845.1|93774.6|93859.2|93774.6|93845.1|93759.1|21
1648766990000|2022-03-31 22:49:50|93847.6|93772|93856.3|93761.6|93861.7|93772|93847.6|93757.4|17
1648767000000|2022-03-31 22:50:00|93856.9|93760.9|93859.8|93760.4|93863.8|93766.4|93853.3|93755.2|30
1648767010000|2022-03-31 22:50:10|93859.5|93760.5|93856.9|93759.5|93861.4|93762.6|93854.3|93756.7|24
1648767020000|2022-03-31 22:50:20|93852.6|93762.6|93854.8|93761.6|93861.5|93772.3|93843.9|93758.7|30
1648767030000|2022-03-31 22:50:30|93855.5|93761.9|93854.4|93764.1|93864.6|93770.4|93846.6|93748.6|30
1648767040000|2022-03-31 22:50:40|93854.7|93763.6|93855.2|93763.2|93861|93765.3|93854.1|93756.9|9
1648767050000|2022-03-31 22:50:50|93865.8|93749.8|93861.1|93755.2|93865.8|93760.6|93857.1|93749.8|14
1648767060000|2022-03-31 22:51:00|93860.4|93755.5|93855.8|93758.7|93863.2|93763.1|93851|93754.1|48
1648767070000|2022-03-31 22:51:10|93855.7|93759.7|93853.2|93758.8|93855.9|93765.7|93850.1|93757|37
1648767080000|2022-03-31 22:51:20|93855.5|93756.4|93841.7|93769.1|93855.5|93769.1|93841.7|93756.2|12
1648767090000|2022-03-31 22:51:30|93843.9|93766.7|93852.7|93757.7|93857.3|93768.7|93841.6|93754.3|22
1648767100000|2022-03-31 22:51:40|93854.3|93756.5|93850.3|93756.6|93861.8|93769|93846.4|93746.4|30
1648767110000|2022-03-31 22:51:50|93850.7|93756.5|93856.9|93765.9|93859.3|93779.7|93829.6|93753.7|26
1648767120000|2022-03-31 22:52:00|93856|93764.9|93859.8|93761.4|93861.8|93768.2|93852.9|93758.7|29
1648767130000|2022-03-31 22:52:10|93856.5|93764.4|93856.9|93755.5|93863.7|93769.2|93853.1|93755.5|34
1648767140000|2022-03-31 22:52:20|93856.5|93756|93859.1|93756.4|93864.6|93758.6|93855|93750|19
1648767150000|2022-03-31 22:52:30|93865|93750|93851.4|93768|93867.1|93768|93851.4|93750|28
1648767160000|2022-03-31 22:52:40|93846.8|93772.5|93857.8|93758|93867.2|93772.5|93846.8|93751.2|29
1648767170000|2022-03-31 22:52:50|93865.6|93750.5|93857.9|93758.8|93865.6|93761.8|93855|93750.5|16
1648767180000|2022-03-31 22:53:00|93862.6|93753.7|93856.1|93751.5|93862.6|93760.7|93854|93751.5|51
1648767190000|2022-03-31 22:53:10|93859.3|93748.2|93864.4|93754.4|93867.5|93771.2|93844.5|93748.2|19
1648767200000|2022-03-31 22:53:20|93865.9|93753.3|93854.2|93760.5|93867.1|93767.9|93850.7|93750.3|15
1648767210000|2022-03-31 22:53:30|93854.9|93759.6|93856.2|93756.9|93861.4|93760.1|93853.4|93752.3|27
1648767220000|2022-03-31 22:53:40|93858.9|93757.3|93864.6|93748.6|93865.4|93758.6|93857.4|93748.6|19
1648767230000|2022-03-31 22:53:50|93853.9|93757.7|93857.7|93753.8|93860.4|93758.7|93853.9|93751|20
1648767240000|2022-03-31 22:54:00|93864.5|93748.5|93850.4|93763.7|93864.5|93766.9|93843|93748.5|25
1648767250000|2022-03-31 22:54:10|93850.5|93762.8|93856.1|93761.3|93863.4|93782.4|93832.4|93754|24
1648767260000|2022-03-31 22:54:20|93849.1|93768.5|93854.8|93762.2|93862.4|93769.6|93848.2|93754.4|38
1648767270000|2022-03-31 22:54:30|93854.2|93762.5|93852|93769.1|93860|93769.3|93849.2|93755.1|77
1648767280000|2022-03-31 22:54:40|93852.1|93769.7|93855.4|93762.7|93861.2|93769.7|93852.1|93759.1|16
1648767290000|2022-03-31 22:54:50|93866.4|93751.7|93858.3|93758.8|93866.4|93765.2|93852.9|93751.7|18
1648767300000|2022-03-31 22:55:00|93858.5|93760.1|93860.7|93752.8|93860.7|93763|93853.8|93752.3|55
1648767310000|2022-03-31 22:55:10|93860|93753.6|93860.5|93756.5|93865.3|93756.5|93859.7|93752.4|14
1648767320000|2022-03-31 22:55:20|93859.7|93756.9|93861.3|93757.9|93863.8|93764.5|93852.8|93753.6|17
1648767330000|2022-03-31 22:55:30|93857.4|93762.3|93848.1|93771.5|93857.4|93771.5|93848.1|93762.3|7
1648767340000|2022-03-31 22:55:40|93845.8|93774.2|93855.8|93759.4|93860.9|93774.2|93845.8|93757.7|27
1648767350000|2022-03-31 22:55:50|93865.8|93749.8|93865.8|93751|93866.5|93768.6|93849.5|93749.8|13
1648767360000|2022-03-31 22:56:00|93865.7|93750.9|93854.7|93759.8|93866.9|93764.9|93849.2|93750.8|17
1648767370000|2022-03-31 22:56:10|93855.4|93760.6|93857.7|93765.3|93869.4|93786.8|93836.8|93753.4|18
1648767380000|2022-03-31 22:56:20|93858.3|93765.9|93846.9|93776|93862.2|93776|93846.9|93761.1|19
1648767390000|2022-03-31 22:56:30|93850.5|93773.2|93858.6|93766.2|93861.8|93775.8|93849.3|93763.1|7
1648767400000|2022-03-31 22:56:40|93861.8|93764.2|93855.1|93764.6|93865|93775.8|93850.4|93759.2|9
1648767410000|2022-03-31 22:56:50|93854.2|93765.4|93863.7|93762.6|93870.5|93767.4|93849.6|93754.5|11
1648767420000|2022-03-31 22:57:00|93864.1|93762|93859|93763.8|93868.9|93763.8|93859|93755.4|8
1648767430000|2022-03-31 22:57:10|93861.2|93761.3|93856.5|93767.1|93869.1|93767.2|93856.4|93752.8|10
1648767440000|2022-03-31 22:57:20|93863.1|93760.1|93855.5|93766.3|93864.7|93784.1|93834.1|93756.7|10
1648767450000|2022-03-31 22:57:30|93853.3|93769.4|93864|93763.6|93867.1|93774.5|93848.7|93754.6|20
1648767460000|2022-03-31 22:57:40|93863.6|93764|93866.9|93759.5|93870.6|93789.6|93839.6|93750.9|9
1648767470000|2022-03-31 22:57:50|93869.7|93756.6|93855.3|93768.1|93869.7|93787.1|93837.1|93754.3|14
1648767480000|2022-03-31 22:58:00|93867.3|93754.5|93848.9|93773.5|93867.3|93773.5|93848.9|93754.5|14
1648767490000|2022-03-31 22:58:10|93867.9|93753.7|93859.5|93762.2|93867.9|93771|93853.3|93753.7|14
1648767500000|2022-03-31 22:58:20|93854.8|93767.5|93859.6|93759.1|93863.4|93767.5|93854.8|93757.9|23
1648767510000|2022-03-31 22:58:30|93857|93762.3|93854.7|93771.2|93866.1|93771.2|93853.9|93757.7|22
1648767520000|2022-03-31 22:58:40|93854.5|93770.9|93859.7|93773.5|93870.1|93780.8|93851.9|93761.3|43
1648767530000|2022-03-31 22:58:50|93858.4|93775.2|93854.1|93781.3|93865.7|93781.4|93854.1|93772.1|11
1648767540000|2022-03-31 22:59:00|93854.7|93782.3|93861.2|93771.2|93865.7|93793.8|93843.8|93763.6|21
1648767550000|2022-03-31 22:59:10|93861.3|93771.3|93859.2|93776.5|93868.3|93776.5|93859.2|93764.8|20
1648767560000|2022-03-31 22:59:20|93859|93775.4|93869.5|93776.3|93869.5|93779.9|93856.3|93771|29
1648767570000|2022-03-31 22:59:30|93870.7|93776.1|93885.5|93777|93888.5|93786.5|93870.7|93772.5|31
1648767580000|2022-03-31 22:59:40|93879.5|93782.9|93876.3|93785.4|93885|93790.2|93874.3|93778.1|22
1648767590000|2022-03-31 22:59:50|93884|93778.1|93879.5|93783.1|93885|93783.5|93879.5|93777.7|21
1648767600000|2022-03-31 23:00:00|93880|93783.6|93880.8|93787.3|93888.5|93787.4|93875.6|93772.5|45
1648767610000|2022-03-31 23:00:10|93883.3|93785.8|93887.7|93782.7|93892|93789.5|93880.7|93778|25
1648767620000|2022-03-31 23:00:20|93887.1|93783.2|93885.7|93784.2|93892.4|93787.7|93885.5|93777.9|19
1648767630000|2022-03-31 23:00:30|93887.4|93782.9|93873.9|93798.8|93890.1|93800.9|93870.6|93779.9|32
1648767640000|2022-03-31 23:00:40|93872.1|93800.1|93873|93799|93876|93811.7|93858.1|93796.5|19
1648767650000|2022-03-31 23:00:50|93873.7|93797.4|93860.3|93810.3|93873.7|93811.1|93860.3|93797.4|15
1648767660000|2022-03-31 23:01:00|93870.2|93800.2|93885.9|93783.1|93890.8|93810.4|93860.4|93778|25
1648767670000|2022-03-31 23:01:10|93884.5|93783.6|93885.1|93781.7|93891.2|93785.9|93880.4|93777|31
1648767680000|2022-03-31 23:01:20|93884.9|93781.5|93881.1|93780.1|93889.1|93782.3|93881|93775.8|26
1648767690000|2022-03-31 23:01:30|93881.7|93780.7|93871.9|93793.8|93881.9|93806.3|93856.3|93780.7|16
1648767700000|2022-03-31 23:01:40|93857|93807|93871.9|93793.2|93872|93808.4|93855|93792.9|24
1648767710000|2022-03-31 23:01:50|93871|93793.8|93883.6|93788.8|93884.3|93811.6|93857.1|93788.2|21
1648767720000|2022-03-31 23:02:00|93883.3|93789.6|93884.3|93784.4|93890.2|93793.7|93878.7|93781.6|25
1648767730000|2022-03-31 23:02:10|93887.4|93781.8|93888.6|93786|93891.6|93792.3|93879.8|93781.8|23
1648767740000|2022-03-31 23:02:20|93884.4|93789.3|93867.4|93817.4|93885|93817.6|93863.5|93789.2|24
1648767750000|2022-03-31 23:02:30|93866|93816|93861|93811|93881.1|93823.7|93861|93802.5|52
1648767760000|2022-03-31 23:02:40|93877.9|93804.2|93869|93819|93879.8|93821.3|93866|93803.9|43
1648767770000|2022-03-31 23:02:50|93868.9|93818.9|93897.1|93798.3|93901.8|93820.5|93867.5|93785.8|18
1648767780000|2022-03-31 23:03:00|93894.7|93800.3|93891.9|93798.8|93898.4|93805.3|93888.8|93791.7|34
1648767790000|2022-03-31 23:03:10|93888.3|93802.4|93884.1|93801.1|93891.7|93802.4|93884.1|93797.1|29
1648767800000|2022-03-31 23:03:20|93884.3|93801.3|93869.2|93819.2|93889.5|93819.7|93867.8|93796.8|23
1648767810000|2022-03-31 23:03:30|93869.3|93819.3|93869.8|93819.8|93869.8|93819.8|93867|93817|17
1648767820000|2022-03-31 23:03:40|93869.2|93819.2|93889.9|93801.2|93899.1|93821.2|93865.3|93790.7|31
1648767830000|2022-03-31 23:03:50|93886.3|93805.5|93892.9|93807|93901.9|93807|93885.2|93794.1|25
1648767840000|2022-03-31 23:04:00|93893.1|93807.2|93890.9|93806.5|93898|93808.8|93889.6|93799.9|28
1648767850000|2022-03-31 23:04:10|93891.7|93805.8|93873.9|93823.9|93893.1|93825|93873.9|93803.4|23
1648767860000|2022-03-31 23:04:20|93874|93824|93875.1|93825.1|93875.6|93825.6|93872.6|93822.6|25
1648767870000|2022-03-31 23:04:30|93873.8|93823.8|93876.5|93826.5|93876.9|93826.9|93873.3|93823.3|24
1648767880000|2022-03-31 23:04:40|93877.8|93827.8|93891.8|93810.3|93909.4|93827.8|93876.3|93800|48
1648767890000|2022-03-31 23:04:50|93893.8|93809.6|93892|93816.8|93899.7|93816.8|93886.4|93802.6|48
1648767900000|2022-03-31 23:05:00|93899.9|93808.9|93892.4|93814.8|93900.1|93818.8|93891.6|93808.9|31
1648767910000|2022-03-31 23:05:10|93892.9|93815.3|93887.1|93837.1|93892.9|93837.1|93879.7|93815.3|39
1648767920000|2022-03-31 23:05:20|93885.3|93835.3|93880.3|93830.3|93886|93836|93876.6|93826.6|39
1648767930000|2022-03-31 23:05:30|93880.6|93830.6|93896|93808.2|93900.4|93834.3|93878.4|93807.7|29
1648767940000|2022-03-31 23:05:40|93896.4|93808.1|93889.9|93811.4|93899.3|93816.2|93889.9|93803.7|37
1648767950000|2022-03-31 23:05:50|93889|93813|93893.6|93811.9|93900.3|93813|93889|93802.5|33
1648767960000|2022-03-31 23:06:00|93894.7|93812.2|93879.5|93829.5|93901.3|93832.9|93878.8|93807.4|28
1648767970000|2022-03-31 23:06:10|93879.9|93829.9|93884.2|93834.2|93884.2|93834.2|93879.9|93829.9|22
1648767980000|2022-03-31 23:06:20|93882.4|93832.4|93883.4|93833.4|93885.1|93835.1|93882.2|93832.2|13
1648767990000|2022-03-31 23:06:30|93900.3|93812.7|93887|93837|93908.3|93837.1|93885.6|93805.1|40
1648768000000|2022-03-31 23:06:40|93902.7|93818.8|93903.1|93817.5|93904.4|93836.6|93885.7|93814.8|46
1648768010000|2022-03-31 23:06:50|93903.5|93817.9|93897.3|93819|93903.5|93824.3|93896.3|93815.6|24
1648768020000|2022-03-31 23:07:00|93895.5|93820.7|93878.3|93828.3|93901.1|93839|93877|93818.8|20
1648768030000|2022-03-31 23:07:10|93878.4|93828.4|93877.9|93827.9|93891.7|93830.2|93877.4|93821.5|11
1648768040000|2022-03-31 23:07:20|93877.5|93827.5|93893|93812.4|93897.3|93828.7|93877.1|93809.5|17
1648768050000|2022-03-31 23:07:30|93910.2|93794.2|93892.9|93818.7|93910.2|93818.7|93892.7|93794.2|18
1648768060000|2022-03-31 23:07:40|93897.4|93813.7|93896.5|93815.5|93900.5|93816.9|93894.1|93810.3|6
1648768070000|2022-03-31 23:07:50|93895.2|93817.9|93881|93831|93908.4|93832.9|93878.4|93803|20
1648768080000|2022-03-31 23:08:00|93881.3|93831.3|93879.2|93829.2|93884.3|93834.3|93879.2|93829.2|19
1648768090000|2022-03-31 23:08:10|93879.8|93829.8|93883|93833|93883|93833|93877.7|93827.7|18
1648768100000|2022-03-31 23:08:20|93882.1|93832.1|93882.1|93832.1|93910.5|93832.3|93881.9|93805.7|14
1648768110000|2022-03-31 23:08:30|93883.2|93833.2|93892.7|93820.5|93904.4|93833.2|93880.6|93810.7|12
1648768120000|2022-03-31 23:08:40|93905.2|93807.8|93901.6|93815.3|93911.9|93819.8|93895|93804.9|11
1648768130000|2022-03-31 23:08:50|93884.7|93834.7|93885.5|93835.5|93886.6|93836.6|93884.7|93834.7|5
1648768140000|2022-03-31 23:09:00|93881.9|93831.9|93882.3|93832.3|93883.8|93833.8|93881.9|93831.9|12
1648768150000|2022-03-31 23:09:10|93882.8|93832.8|93882.1|93832.1|93902.3|93835.2|93882.1|93813.3|21
1648768160000|2022-03-31 23:09:20|93881.5|93831.5|93897.3|93804.5|93903.8|93832.6|93880.2|93804.4|37
1648768170000|2022-03-31 23:09:30|93897.8|93804|93891|93810.5|93898.6|93810.5|93891|93803|34
1648768180000|2022-03-31 23:09:40|93891.1|93807.5|93885.5|93811.7|93900.8|93827.3|93873.7|93799.6|13
1648768190000|2022-03-31 23:09:50|93886.8|93810.9|93874|93824|93886.8|93824.9|93871.8|93810.6|16
1648768200000|2022-03-31 23:10:00|93872.8|93822.8|93873.9|93823.9|93873.9|93823.9|93872|93822|9
1648768210000|2022-03-31 23:10:10|93873.5|93823.5|93895.7|93803.3|93895.7|93823.5|93873.5|93800.7|12
1648768220000|2022-03-31 23:10:20|93898.9|93799.4|93900.6|93797.9|93901.2|93803|93894.8|93796.3|25
1648768230000|2022-03-31 23:10:30|93900|93797.6|93900.8|93803.1|93905.9|93806.8|93895.9|93797.6|38
1648768240000|2022-03-31 23:10:40|93898.3|93805.5|93878.8|93828.8|93899.5|93830.4|93877.6|93805|16
1648768250000|2022-03-31 23:10:50|93878.4|93828.4|93878|93828|93878.4|93828.4|93874.3|93824.3|17
1648768260000|2022-03-31 23:11:00|93878.2|93828.2|93879.1|93829.1|93901.7|93831.4|93877.8|93803.7|23
1648768270000|2022-03-31 23:11:10|93893.2|93815.8|93907.1|93799.7|93911.4|93815.8|93893.2|93795|6
1648768280000|2022-03-31 23:11:20|93897.4|93809.7|93890.4|93818.1|93901.3|93830.2|93878.8|93804.8|16
1648768290000|2022-03-31 23:11:30|93890.1|93818.7|93880.1|93830.1|93901.2|93830.2|93878.9|93808.8|30
1648768300000|2022-03-31 23:11:40|93879.9|93829.9|93876.2|93826.2|93880.1|93830.1|93874.9|93824.9|27
1648768310000|2022-03-31 23:11:50|93876.3|93826.3|93876.8|93826.8|93877.9|93827.9|93875.7|93825.7|25
1648768320000|2022-03-31 23:12:00|93876.5|93826.5|93892.8|93809.3|93904.7|93826.5|93876.5|93799.2|20
1648768330000|2022-03-31 23:12:10|93888.9|93809.2|93900.3|93809.9|93900.4|93817.7|93888.8|93807.4|37
1648768340000|2022-03-31 23:12:20|93896|93815|93893.6|93818.9|93900.6|93818.9|93893.6|93810.5|17
1648768350000|2022-03-31 23:12:30|93893.5|93819|93881.6|93831.6|93893.9|93833.5|93880.9|93819|11
1648768360000|2022-03-31 23:12:40|93881.9|93831.9|93882.9|93832.9|93883.5|93833.5|93880.6|93830.6|23
1648768370000|2022-03-31 23:12:50|93882.5|93832.5|93895.7|93817.5|93900.8|93833.4|93880.1|93809.7|36
1648768380000|2022-03-31 23:13:00|93892.6|93821.2|93900.8|93819.8|93902.5|93832|93881.5|93809.7|29
1648768390000|2022-03-31 23:13:10|93900.6|93819.7|93900.9|93820.8|93909.4|93825.3|93899.1|93814.7|23
1648768400000|2022-03-31 23:13:20|93899|93822|93886.3|93836.3|93904.1|93838.4|93885.8|93819.1|18
1648768410000|2022-03-31 23:13:30|93887.6|93837.6|93886|93836|93889|93839|93886|93836|13
1648768420000|2022-03-31 23:13:40|93887.1|93837.1|93888.3|93838.3|93890|93840|93886.2|93836.2|10
1648768430000|2022-03-31 23:13:50|93888.6|93838.6|93904.1|93818.5|93904.1|93840.9|93884.5|93818.5|12
1648768440000|2022-03-31 23:14:00|93900.2|93820.7|93894.5|93824.4|93908.8|93824.4|93894.5|93811.2|31
1648768450000|2022-03-31 23:14:10|93894.6|93824.5|93910.7|93809.7|93910.7|93824.5|93894.6|93809.7|11
1648768460000|2022-03-31 23:14:20|93886.8|93836.8|93883.7|93833.7|93887.6|93837.6|93883.7|93833.7|7
1648768470000|2022-03-31 23:14:30|93883.6|93833.6|93884.7|93834.7|93888.6|93838.6|93883.6|93833.6|14
1648768480000|2022-03-31 23:14:40|93884.1|93834.1|93925.5|93835.7|93925.5|93836.9|93884|93804.1|13
1648768490000|2022-03-31 23:14:50|93927.8|93836.6|93911.6|93831.6|93937.3|93837.5|93911.6|93831.6|15
1648768500000|2022-03-31 23:15:00|93893.5|93843.5|93894.4|93819.7|93919.6|93843.5|93892.1|93814.7|38
1648768510000|2022-03-31 23:15:10|93891.8|93821.4|93883.4|93833.4|93893.5|93833.4|93881.2|93820.9|15
1648768520000|2022-03-31 23:15:20|93883.5|93833.5|93885.3|93835.3|93886.1|93836.1|93883.5|93833.5|14
1648768530000|2022-03-31 23:15:30|93884.6|93834.6|93887.5|93837.5|93887.6|93837.6|93884.2|93834.2|16
1648768540000|2022-03-31 23:15:40|93886.7|93836.7|93897.2|93825.3|93900.7|93836.7|93884.5|93818.7|8
1648768550000|2022-03-31 23:15:50|93885.9|93835.9|93884.9|93834.9|93904|93836|93883.7|93815.7|13
1648768560000|2022-03-31 23:16:00|93894.9|93824.9|93894.4|93821|93895.7|93836.2|93885.8|93819.3|20
1648768570000|2022-03-31 23:16:10|93897.9|93815.2|93896.3|93817.7|93897.9|93833.3|93881.7|93815.2|8
1648768580000|2022-03-31 23:16:20|93882.5|93832.5|93880.3|93830.3|93884.6|93834.6|93880.3|93830.3|7
1648768590000|2022-03-31 23:16:30|93881.9|93831.9|93875.5|93825.5|93883.1|93833.1|93875.5|93825.5|5
1648768600000|2022-03-31 23:16:40|93878.2|93828.2|93902.9|93814.3|93902.9|93834.6|93876.9|93813.1|9
1648768610000|2022-03-31 23:16:50|93884.7|93834.7|93901.7|93810.5|93901.7|93834.7|93879.8|93810.5|11
1648768620000|2022-03-31 23:17:00|93901.3|93810.1|93897.5|93816.8|93901.4|93822.8|93893.3|93810.1|22
1648768630000|2022-03-31 23:17:10|93896.9|93816.3|93886.2|93836.2|93898.5|93836.7|93881.9|93815.8|22
1648768640000|2022-03-31 23:17:20|93884.8|93834.8|93882.8|93832.8|93885|93835|93881.3|93831.3|9
1648768650000|2022-03-31 23:17:30|93883.8|93833.8|93883.4|93833.4|93884.9|93834.9|93881|93831|6
1648768660000|2022-03-31 23:17:40|93881.7|93831.7|93897.8|93814.3|93904.5|93831.7|93881.7|93809.2|8
1648768670000|2022-03-31 23:17:50|93895.8|93817.3|93892.4|93821.3|93901.1|93833.1|93883.1|93810.9|8
1648768680000|2022-03-31 23:18:00|93880.3|93830.3|93882.3|93832.3|93899.8|93833.8|93880.3|93818.6|36
1648768690000|2022-03-31 23:18:10|93872.2|93847.2|93884.5|93834.5|93884.8|93847.2|93868.8|93829.3|11
1648768700000|2022-03-31 23:18:20|93885.8|93835.8|93880.6|93830.6|93886.9|93836.9|93880.6|93830.6|22
1648768710000|2022-03-31 23:18:30|93880.8|93830.8|93885.8|93835.8|93901|93836.7|93880.8|93810.1|16
1648768720000|2022-03-31 23:18:40|93882|93832|93900.9|93814.4|93902.5|93833.9|93881.3|93814.4|9
1648768730000|2022-03-31 23:18:50|93881.2|93831.2|93882.7|93832.7|93897|93833.4|93881.2|93815|9
1648768740000|2022-03-31 23:19:00|93883.5|93833.5|93882.9|93832.9|93884.5|93834.5|93880.7|93830.7|19
1648768750000|2022-03-31 23:19:10|93883.3|93833.3|93879.9|93829.9|93883.3|93833.3|93878.4|93828.4|15
1648768760000|2022-03-31 23:19:20|93880.6|93830.6|93882|93832|93882.7|93832.7|93879.3|93829.3|11
1648768770000|2022-03-31 23:19:30|93902.8|93814.8|93883.7|93833.7|93902.8|93833.7|93870.7|93805.4|15
1648768780000|2022-03-31 23:19:40|93884.2|93834.2|93902|93827.5|93903.1|93840.3|93883.1|93817.3|40
1648768790000|2022-03-31 23:19:50|93902.9|93827.1|93901.9|93828.2|93905.3|93840.3|93890|93826.4|30
1648768800000|2022-03-31 23:20:00|93890.3|93840.3|93890|93840|93891.8|93841.8|93889.3|93839.3|22
1648768810000|2022-03-31 23:20:10|93889.3|93839.3|93889.4|93839.4|93891.5|93841.5|93888.7|93838.7|12
1648768820000|2022-03-31 23:20:20|93889.7|93839.7|93903|93826.6|93904.3|93842.5|93888.1|93821.3|33
1648768830000|2022-03-31 23:20:30|93904.6|93828.4|93888.7|93838.7|93904.6|93841.9|93888.4|93825|30
1648768840000|2022-03-31 23:20:40|93899.9|93828.4|93900.3|93829.2|93903.6|93840.9|93889.1|93827.1|18
1648768850000|2022-03-31 23:20:50|93901.7|93828.4|93890.2|93840.2|93901.9|93841.7|93889.5|93827.7|25
1648768860000|2022-03-31 23:21:00|93890.1|93840.1|93893.6|93843.6|93893.7|93843.7|93887.9|93837.9|22
1648768870000|2022-03-31 23:21:10|93893.1|93843.1|93894.1|93844.1|93896.2|93854.4|93879.4|93841.7|6
1648768880000|2022-03-31 23:21:20|93894.5|93844.5|93909.8|93819.4|93909.8|93844.5|93891.9|93819.4|12
1648768890000|2022-03-31 23:21:30|93905.5|93825.5|93902.4|93830.6|93905.5|93840.3|93890|93825.5|18
1648768900000|2022-03-31 23:21:40|93901.7|93831|93899.9|93828.3|93908.5|93840|93888.1|93822.8|23
1648768910000|2022-03-31 23:21:50|93891.6|93841.6|93888.7|93838.7|93892.5|93842.5|93888.7|93838.7|15
1648768920000|2022-03-31 23:22:00|93890.8|93840.8|93891.8|93841.8|93892.6|93854.3|93877.9|93840.8|14
1648768930000|2022-03-31 23:22:10|93891.7|93841.7|93899|93827|93904.3|93842.4|93888.2|93823.1|16
1648768940000|2022-03-31 23:22:20|93899.3|93827.3|93901.8|93827.5|93913|93839.2|93889.2|93814.9|9
1648768950000|2022-03-31 23:22:30|93891.3|93841.3|93888.1|93838.1|93907.7|93842.3|93888.1|93818.3|8
1648768960000|2022-03-31 23:22:40|93901.3|93822.5|93892.4|93842.4|93901.5|93842.4|93889.7|93822.5|10
1648768970000|2022-03-31 23:22:50|93893|93843|93890.4|93840.4|93893.8|93843.8|93890.4|93840.4|9
1648768980000|2022-03-31 23:23:00|93891.3|93841.3|93889.2|93839.2|93893|93843|93888.5|93838.5|17
1648768990000|2022-03-31 23:23:10|93887.1|93837.1|93907.2|93817.9|93910.3|93843.4|93886.9|93814.5|11
1648769000000|2022-03-31 23:23:20|93909.3|93815.6|93898.3|93826.1|93909.4|93837.3|93887.3|93815.6|15
1648769010000|2022-03-31 23:23:30|93889.2|93839.2|93890.2|93840.2|93890.2|93840.2|93889.1|93839.1|6
1648769020000|2022-03-31 23:23:40|93892.6|93842.6|93891.3|93841.3|93892.8|93842.8|93889.9|93839.9|12
1648769030000|2022-03-31 23:23:50|93890.8|93840.8|93891.7|93841.7|93891.7|93841.7|93890.8|93840.8|2
1648769040000|2022-03-31 23:24:00|93890.6|93840.6|93901|93826.4|93905.7|93843.4|93888.3|93822.7|19
1648769050000|2022-03-31 23:24:10|93900.7|93826.1|93901.7|93821.9|93901.7|93837.7|93887.4|93821.9|22
1648769060000|2022-03-31 23:24:20|93900.1|93828.5|93901.4|93826.2|93906.5|93828.5|93900.1|93817.7|9
1648769070000|2022-03-31 23:24:30|93901.1|93839.2|93890|93840|93901.1|93840|93888.5|93827.5|12
1648769080000|2022-03-31 23:24:40|93889.9|93839.9|93888.2|93838.2|93890.8|93840.8|93887.6|93837.6|13
1648769090000|2022-03-31 23:24:50|93887.8|93837.8|93888.6|93838.6|93888.7|93838.7|93887.4|93837.4|10
1648769100000|2022-03-31 23:25:00|93898.2|93825.5|93903.4|93823.1|93903.9|93828.4|93896.8|93819.3|32
1648769110000|2022-03-31 23:25:10|93900.8|93824.8|93899.2|93826.9|93902.9|93839.8|93889.4|93824.4|8
1648769120000|2022-03-31 23:25:20|93888.9|93838.9|93903.1|93821.6|93905.4|93839.2|93888.8|93820.1|14
1648769130000|2022-03-31 23:25:30|93902.8|93841.3|93877.4|93852.4|93902.8|93853.8|93876.6|93838.8|34
1648769140000|2022-03-31 23:25:40|93875.7|93850.7|93891.8|93841.8|93892.7|93850.7|93875.7|93840.3|13
1648769150000|2022-03-31 23:25:50|93892|93842|93913.7|93822.5|93913.7|93842.6|93891|93816.7|9
1648769160000|2022-03-31 23:26:00|93908.3|93824.8|93889.9|93839.9|93910.8|93839.9|93889.9|93817.3|24
1648769170000|2022-03-31 23:26:10|93904.8|93822.9|93904|93825.4|93909.1|93828.4|93902.3|93821.3|18
1648769180000|2022-03-31 23:26:20|93900.5|93828.3|93891.1|93841.1|93903.5|93841.4|93889.5|93823.7|14
1648769190000|2022-03-31 23:26:30|93890.8|93840.8|93892.6|93842.6|93892.6|93842.6|93890.8|93840.8|6
1648769200000|2022-03-31 23:26:40|93890.9|93840.9|93892.8|93842.8|93892.8|93842.8|93890|93840|11
1648769210000|2022-03-31 23:26:50|93891.3|93841.3|93916.1|93815.3|93921.9|93843.2|93891.3|93801|19
1648769220000|2022-03-31 23:27:00|93908.7|93825.3|93902.5|93827.7|93908.7|93828.5|93900.3|93821.6|17
1648769230000|2022-03-31 23:27:10|93902.6|93827.8|93905.9|93827.6|93911|93841.7|93891.7|93823.8|19
1648769240000|2022-03-31 23:27:20|93893.2|93843.2|93898.2|93848.2|93898.2|93848.2|93893.2|93843.2|11
1648769250000|2022-03-31 23:27:30|93898.9|93848.9|93894.4|93844.4|93899.8|93849.8|93894.3|93844.3|11
1648769260000|2022-03-31 23:27:40|93894.2|93844.2|93905.9|93825.7|93915.1|93846|93890.3|93807.8|15
1648769270000|2022-03-31 23:27:50|93889.1|93839.1|93903.5|93828.9|93908.1|93842.9|93889.1|93823.7|22
1648769280000|2022-03-31 23:28:00|93900.8|93829.6|93890.7|93840.7|93905|93841.1|93889.8|93823.8|26
1648769290000|2022-03-31 23:28:10|93901.7|93829.7|93894|93844|93906.9|93844.2|93891|93825.9|8
1648769300000|2022-03-31 23:28:20|93890.8|93840.8|93894.8|93844.8|93894.8|93844.8|93890.5|93840.5|9
1648769310000|2022-03-31 23:28:30|93895|93845|93890.2|93840.2|93895|93845|93890.2|93840.2|10
1648769320000|2022-03-31 23:28:40|93904|93824.8|93892|93842|93910.6|93842|93890.3|93822.3|13
1648769330000|2022-03-31 23:28:50|93893.2|93843.2|93901.4|93827.8|93901.4|93843.2|93890.4|93826.5|12
1648769340000|2022-03-31 23:29:00|93901.3|93825.7|93906.9|93818.8|93907.5|93826.2|93900.5|93818.8|30
1648769350000|2022-03-31 23:29:10|93890.6|93840.6|93889.9|93839.9|93890.8|93840.8|93888.7|93838.7|14
1648769360000|2022-03-31 23:29:20|93890.6|93840.6|93890.6|93840.6|93891.1|93841.1|93889|93839|16
1648769370000|2022-03-31 23:29:30|93890.5|93840.5|93902.8|93827.5|93908.2|93841.3|93888.5|93816.7|33
1648769380000|2022-03-31 23:29:40|93902.1|93827.7|93907.6|93822.9|93910.3|93827.7|93902.1|93817.2|19
1648769390000|2022-03-31 23:29:50|93909.9|93819.4|93908.4|93822|93909.9|93827.2|93902.8|93819.4|13
1648769400000|2022-03-31 23:30:00|93905.5|93824.4|93889.4|93839.4|93913.8|93839.7|93882.9|93815.5|41
1648769410000|2022-03-31 23:30:10|93888.9|93838.9|93886.1|93836.1|93890.3|93840.3|93886.1|93836.1|22
1648769420000|2022-03-31 23:30:20|93887.2|93837.2|93887.4|93837.4|93887.7|93837.7|93885.9|93835.9|11
1648769430000|2022-03-31 23:30:30|93904.1|93818.4|93907.8|93817.6|93910.9|93819.2|93903.4|93810.5|22
1648769440000|2022-03-31 23:30:40|93909|93816.3|93903.1|93821.3|93909.5|93822.6|93901.7|93814.9|13
1648769450000|2022-03-31 23:30:50|93904.6|93818.3|93897.1|93821.7|93904.6|93825.3|93896|93818.3|21
1648769460000|2022-03-31 23:31:00|93886.2|93836.2|93887.8|93837.8|93888.1|93838.1|93885.1|93835.1|22
1648769470000|2022-03-31 23:31:10|93888.4|93838.4|93889|93839|93889.9|93839.9|93888.1|93838.1|12
1648769480000|2022-03-31 23:31:20|93888.7|93838.7|93913.5|93811.5|93916.8|93839.5|93887.1|93806.3|30
1648769490000|2022-03-31 23:31:30|93911|93815.8|93906.7|93816.8|93919.4|93819.8|93906.7|93805.6|12
1648769500000|2022-03-31 23:31:40|93904.7|93819.8|93903|93819.9|93909.1|93839.1|93889|93817.2|23
1648769510000|2022-03-31 23:31:50|93902.9|93819.8|93889|93839|93905.4|93839.5|93887.5|93812.5|34
1648769520000|2022-03-31 23:32:00|93888.7|93838.7|93887.3|93837.3|93891.9|93841.9|93886.9|93836.9|31
1648769530000|2022-03-31 23:32:10|93886.7|93836.7|93890.7|93840.7|93890.7|93840.7|93886.3|93836.3|15
1648769540000|2022-03-31 23:32:20|93905.3|93821.7|93902.3|93819.3|93908.9|93837.4|93887.1|93811.2|26
1648769550000|2022-03-31 23:32:30|93898.3|93825.1|93907.9|93814.6|93908.4|93825.1|93898.3|93813.8|5
1648769560000|2022-03-31 23:32:40|93907.1|93816.7|93908.7|93815.4|93908.7|93821.2|93904.7|93815.4|9
1648769570000|2022-03-31 23:32:50|93889.1|93839.1|93889.9|93839.9|93900.8|93839.9|93886.5|93829.4|13
1648769580000|2022-03-31 23:33:00|93889.6|93839.6|93888.9|93838.9|93889.9|93839.9|93887.5|93837.5|12
1648769590000|2022-03-31 23:33:10|93888|93838|93901.6|93825.1|93904.1|93838.4|93887.7|93821.3|12
1648769600000|2022-03-31 23:33:20|93899.9|93827.1|93909.8|93817.1|93913|93827.1|93899.7|93815.2|18
1648769610000|2022-03-31 23:33:30|93909.2|93817.2|93913.1|93815|93913.1|93819|93907.6|93811.8|14
1648769620000|2022-03-31 23:33:40|93912.7|93814.3|93890.3|93840.3|93912.7|93840.3|93887.9|93814.3|11
1648769630000|2022-03-31 23:33:50|93890.4|93840.4|93891.2|93841.2|93891.2|93841.2|93888.7|93838.7|10
1648769640000|2022-03-31 23:34:00|93890.6|93840.6|93892.1|93842.1|93892.7|93842.7|93889.9|93839.9|14
1648769650000|2022-03-31 23:34:10|93908.7|93818.8|93909.7|93819.7|93912.6|93819.7|93907.1|93812.3|11
1648769660000|2022-03-31 23:34:20|93912.7|93813.8|93913.7|93814.2|93913.7|93814.4|93911.5|93812.3|6
1648769670000|2022-03-31 23:34:30|93906.6|93824.2|93915.6|93829.5|93917.6|93839.8|93889.8|93823.1|30
1648769680000|2022-03-31 23:34:40|93899.7|93849.7|93898.3|93848.3|93902.4|93852.4|93898.3|93848.3|17
1648769690000|2022-03-31 23:34:50|93899.8|93849.8|93898.9|93848.9|93900.4|93850.4|93898.2|93848.2|15
1648769700000|2022-03-31 23:35:00|93899.8|93849.8|93897.3|93847.3|93916.3|93849.9|93896.5|93820.9|22
1648769710000|2022-03-31 23:35:10|93896.6|93846.6|93907.1|93836.1|93918.7|93846.6|93896.6|93823.8|15
1648769720000|2022-03-31 23:35:20|93911.1|93831.8|93906.9|93831.1|93912.9|93845.8|93895.8|93831.1|24
1648769730000|2022-03-31 23:35:30|93908.3|93833.2|93892.7|93842.7|93910.1|93846.4|93892.5|93831.7|15
1648769740000|2022-03-31 23:35:40|93891.4|93841.4|93887|93837|93892.7|93842.7|93887|93837|13
1648769750000|2022-03-31 23:35:50|93888.1|93838.1|93886.9|93836.9|93896.3|93846.3|93886.9|93836.9|27
1648769760000|2022-03-31 23:36:00|93885.9|93835.9|93915.8|93837.4|93920.9|93851.2|93885.9|93820.3|37
1648769770000|2022-03-31 23:36:10|93915.6|93836.3|93920.1|93834.3|93920.5|93840.2|93911.8|93834.3|45
1648769780000|2022-03-31 23:36:20|93919.9|93834.8|93916.8|93838|93919.9|93839.2|93913.7|93834.8|18
1648769790000|2022-03-31 23:36:30|93903|93853|93905.1|93855.1|93905.1|93855.1|93902.7|93852.7|16
1648769800000|2022-03-31 23:36:40|93905.4|93855.4|93906.3|93856.3|93907.5|93857.5|93904.2|93854.2|8
1648769810000|2022-03-31 23:36:50|93908.4|93858.4|93910.7|93834.2|93926.5|93858.4|93898.7|93827.3|27
1648769820000|2022-03-31 23:37:00|93911.6|93833.1|93915.1|93823.3|93915.1|93833.1|93910.5|93823.3|23
1648769830000|2022-03-31 23:37:10|93912.3|93826.4|93921.6|93826.1|93922.5|93832.3|93908.1|93826.1|27
1648769840000|2022-03-31 23:37:20|93919.6|93829.2|93900.1|93850.1|93923.3|93850.2|93899.6|93825.1|9
1648769850000|2022-03-31 23:37:30|93900.2|93850.2|93897|93847|93900.2|93850.2|93896.7|93846.7|11
1648769860000|2022-03-31 23:37:40|93897.5|93847.5|93899.9|93849.9|93900|93850|93897.5|93847.5|11
1648769870000|2022-03-31 23:37:50|93910.9|93836.7|93921.3|93830.1|93928|93848.5|93898.5|93822.3|32
1648769880000|2022-03-31 23:38:00|93920.9|93829.9|93918.2|93829.2|93920.9|93832|93914|93825.9|17
1648769890000|2022-03-31 23:38:10|93914.8|93831.8|93919.2|93825.6|93920.2|93834.4|93911.8|93825.3|13
1648769900000|2022-03-31 23:38:20|93896.2|93846.2|93895.2|93845.2|93899.1|93849.1|93893.7|93843.7|31
1648769910000|2022-03-31 23:38:30|93891.5|93841.5|93895.7|93845.7|93895.8|93845.8|93891.5|93841.5|11
1648769920000|2022-03-31 23:38:40|93893.9|93843.9|93910.3|93827.5|93917.6|93843.9|93893.3|93823.9|14
1648769930000|2022-03-31 23:38:50|93910.1|93827.3|93909.3|93827.4|93913.4|93827.5|93908.8|93823.2|10
1648769940000|2022-03-31 23:39:00|93912.5|93824.1|93910|93828.2|93914.9|93832.1|93907.2|93823.6|16
1648769950000|2022-03-31 23:39:10|93908|93830.9|93902.7|93852.7|93908|93855.4|93893.2|93829.7|34
1648769960000|2022-03-31 23:39:20|93902.6|93852.6|93903.5|93853.5|93903.5|93853.5|93897.3|93847.3|27
1648769970000|2022-03-31 23:39:30|93903.6|93853.6|93905.5|93855.5|93905.5|93855.5|93902.2|93852.2|18
1648769980000|2022-03-31 23:39:40|93917.8|93841.6|93924.7|93834.2|93924.7|93841.6|93917.8|93834.1|19
1648769990000|2022-03-31 23:39:50|93916.4|93837.7|93917.1|93837.8|93922.5|93852.5|93902.3|93833.1|11
1648770000000|2022-03-31 23:40:00|93914.7|93837.7|93918.2|93839.3|93919.8|93842.4|93913.5|93836.1|17
1648770010000|2022-03-31 23:40:10|93904.5|93854.5|93901.9|93851.9|93904.5|93854.5|93900.4|93850.4|17
1648770020000|2022-03-31 23:40:20|93902.1|93852.1|93918.9|93847.4|93923.7|93862.3|93901.7|93847.4|18
1648770030000|2022-03-31 23:40:30|93919|93847.8|93928.2|93847.7|93941.3|93851.3|93919|93830.3|12
1648770040000|2022-03-31 23:40:40|93925|93851.7|93938.8|93846|93939.4|93852.9|93922.1|93845|32
1648770050000|2022-03-31 23:40:50|93940.9|93843.6|93937.8|93846.6|93941.1|93848.6|93935.7|93843.6|21
1648770060000|2022-03-31 23:41:00|93937.6|93846.5|93919.2|93869.2|93937.6|93869.3|93918.1|93845.7|24
1648770070000|2022-03-31 23:41:10|93919.7|93869.7|93916.8|93866.8|93929.9|93869.7|93916.8|93856.9|17
1648770080000|2022-03-31 23:41:20|93917.1|93867.1|93915.8|93865.8|93917.1|93867.1|93914.7|93864.7|13
1648770090000|2022-03-31 23:41:30|93916.9|93866.9|93914.5|93864.5|93935.7|93866.9|93909.8|93836.1|31
1648770100000|2022-03-31 23:41:40|93914.4|93864.4|93912.7|93862.7|93926.7|93865.2|93912.6|93850|21
1648770110000|2022-03-31 23:41:50|93912.8|93862.8|93914.5|93864.5|93924.5|93864.7|93912.8|93853.3|10
1648770120000|2022-03-31 23:42:00|93925.5|93852.4|93928.9|93855.5|93933.8|93869.5|93916.2|93846.5|24
1648770130000|2022-03-31 23:42:10|93919.1|93869.1|93918.5|93868.5|93931|93869.2|93916|93855.8|34
1648770140000|2022-03-31 23:42:20|93918.9|93868.9|93930.3|93857.1|93932.4|93870.1|93918.9|93857.1|12
1648770150000|2022-03-31 23:42:30|93933.5|93856.9|93931.6|93859.4|93935.6|93859.7|93929.7|93852.4|15
1648770160000|2022-03-31 23:42:40|93931.7|93859.6|93919.2|93869.2|93931.7|93870.9|93916.5|93859.6|18
1648770170000|2022-03-31 23:42:50|93918.6|93868.6|93916.7|93866.7|93918.6|93868.6|93916.7|93866.7|10
1648770180000|2022-03-31 23:43:00|93917.7|93867.7|93929.1|93858.9|93934.3|93870.6|93917.7|93857.6|18
1648770190000|2022-03-31 23:43:10|93920.8|93870.8|93932.5|93859.8|93932.5|93874.5|93920.8|93859.4|18
1648770200000|2022-03-31 23:43:20|93922|93872|93922.7|93872.7|93934.8|93873.4|93922|93860.2|14
1648770210000|2022-03-31 23:43:30|93922.4|93872.4|93933.6|93858.4|93933.6|93872.4|93919.2|93858.4|10
1648770220000|2022-03-31 23:43:40|93933.2|93858|93918.6|93868.6|93933.2|93868.6|93916.5|93854.6|24
1648770230000|2022-03-31 23:43:50|93918.8|93868.8|93927.6|93849.4|93928.4|93868.9|93912.9|93847.5|16
1648770240000|2022-03-31 23:44:00|93925.7|93849.5|93926.8|93852.6|93927.4|93853.7|93925.3|93849.5|15
1648770250000|2022-03-31 23:44:10|93926.3|93853.2|93914.6|93864.6|93926.3|93866.3|93914.6|93853.2|13
1648770260000|2022-03-31 23:44:20|93914.4|93864.4|93918|93868|93918|93868|93914.4|93864.4|16
1648770270000|2022-03-31 23:44:30|93916.1|93866.1|93913.1|93863.1|93923.8|93869.8|93912.2|93851|28
1648770280000|2022-03-31 23:44:40|93924|93850.2|93928.7|93851.5|93934.7|93866.5|93916.5|93850|8
1648770290000|2022-03-31 23:44:50|93929.4|93849.6|93916.1|93866.1|93929.9|93867.2|93913.8|93849.6|11
1648770300000|2022-03-31 23:45:00|93915.6|93865.6|93919.6|93869.6|93932.6|93869.6|93915.6|93854.7|27
1648770310000|2022-03-31 23:45:10|93929.7|93858.8|93932|93856.5|93933.6|93869.5|93919.5|93855.7|11
1648770320000|2022-03-31 23:45:20|93930.4|93859.2|93921.2|93871.2|93931.3|93871.2|93918.5|93856.7|12
1648770330000|2022-03-31 23:45:30|93921.4|93871.4|93934.6|93859.6|93936.6|93871.4|93920|93858.4|13
1648770340000|2022-03-31 23:45:40|93922.4|93872.4|93930.6|93857|93932.5|93872.4|93915.7|93851.9|21
1648770350000|2022-03-31 23:45:50|93932.8|93855|93920.5|93870.5|93932.8|93871.1|93918.8|93855|10
1648770360000|2022-03-31 23:46:00|93920.7|93870.7|93921.9|93871.9|93932.1|93873.5|93920.7|93862|20
1648770370000|2022-03-31 23:46:10|93922.3|93872.3|93941.9|93856.6|93943.2|93873.2|93922.3|93853.7|20
1648770380000|2022-03-31 23:46:20|93936.9|93862.5|93924.1|93874.1|93939.7|93876.4|93924|93862.5|15
1648770390000|2022-03-31 23:46:30|93923.8|93873.8|93934|93861.1|93937.6|93873.8|93923.8|93857.1|23
1648770400000|2022-03-31 23:46:40|93932.7|93861.6|93926|93853.7|93936.8|93871.7|93913|93846.2|51
1648770410000|2022-03-31 23:46:50|93927.5|93852.2|93927|93855.2|93930.1|93866.1|93915.4|93849.7|41
1648770420000|2022-03-31 23:47:00|93927.1|93855.4|93922.2|93849.9|93927.5|93864.1|93913.3|93847.4|42
1648770430000|2022-03-31 23:47:10|93922.1|93849.8|93910.6|93860.6|93927.2|93861.5|93910.2|93847.3|34
1648770440000|2022-03-31 23:47:20|93921.3|93849.7|93910.7|93860.7|93925.3|93861.9|93910.4|93846.7|11
1648770450000|2022-03-31 23:47:30|93911|93861|93923.3|93848.5|93924.2|93863.2|93910.4|93848.5|18
1648770460000|2022-03-31 23:47:40|93926.8|93851.2|93912|93862|93933.5|93865|93912|93848.6|15
1648770470000|2022-03-31 23:47:50|93914.2|93864.2|93909.4|93859.4|93915|93865|93909.4|93859.4|10
1648770480000|2022-03-31 23:48:00|93910.4|93860.4|93910.9|93860.9|93911.7|93861.7|93909.6|93859.6|12
1648770490000|2022-03-31 23:48:10|93910.6|93860.6|93913|93863|93913.6|93863.6|93910.4|93860.4|22
1648770500000|2022-03-31 23:48:20|93913.2|93863.2|93923.1|93852|93923.1|93863.4|93909.2|93852|12
1648770510000|2022-03-31 23:48:30|93922|93851.2|93911.6|93861.6|93922.1|93862.2|93909.7|93848.5|19
1648770520000|2022-03-31 23:48:40|93911.1|93861.1|93921.5|93850.6|93924.5|93861.8|93909|93847.4|23
1648770530000|2022-03-31 23:48:50|93921.4|93850.7|93908.6|93858.6|93921.9|93861.3|93908.6|93847.1|24
1648770540000|2022-03-31 23:49:00|93909|93859|93909.1|93859.1|93920.4|93860.1|93907.9|93847.1|12
1648770550000|2022-03-31 23:49:10|93918.8|93847.8|93920.7|93848.5|93922.4|93860.6|93907.5|93847.4|14
1648770560000|2022-03-31 23:49:20|93933.1|93833.9|93913.3|93863.3|93933.1|93863.7|93908.9|93833.9|24
1648770570000|2022-03-31 23:49:30|93913.4|93863.4|93916.2|93866.2|93916.9|93866.9|93913.4|93863.4|17
1648770580000|2022-03-31 23:49:40|93916.8|93866.8|93911|93861|93917.1|93867.1|93910.6|93860.6|18
1648770590000|2022-03-31 23:49:50|93910.5|93860.5|93923|93844.8|93927.6|93861.5|93910.2|93844.4|43
1648770600000|2022-03-31 23:50:00|93923.8|93844.3|93906.9|93856.9|93923.8|93859.5|93905.2|93844.3|36
1648770610000|2022-03-31 23:50:10|93906.5|93856.5|93906.4|93856.4|93908.6|93858.6|93905.5|93855.5|20
1648770620000|2022-03-31 23:50:20|93906.6|93856.6|93906|93856|93906.9|93856.9|93904.6|93854.6|18
1648770630000|2022-03-31 23:50:30|93905.8|93855.8|93905.2|93855.2|93906.5|93856.5|93903.2|93853.2|26
1648770640000|2022-03-31 23:50:40|93904.9|93854.9|93906.8|93856.8|93907.1|93857.1|93904.4|93854.4|25
1648770650000|2022-03-31 23:50:50|93906.5|93856.5|93908.3|93858.3|93908.9|93858.9|93906.5|93856.5|13
1648770660000|2022-03-31 23:51:00|93907.5|93857.5|93907.1|93857.1|93909.9|93859.9|93907.1|93857.1|24
1648770670000|2022-03-31 23:51:10|93907.2|93857.2|93905|93855|93909.5|93859.5|93903.2|93853.2|37
1648770680000|2022-03-31 23:51:20|93905.5|93855.5|93907.5|93857.5|93909.9|93859.9|93905.5|93855.5|13
1648770690000|2022-03-31 23:51:30|93908.4|93858.4|93908|93858|93909.1|93859.1|93905.5|93855.5|18
1648770700000|2022-03-31 23:51:40|93907.6|93857.6|93904.8|93854.8|93907.6|93857.6|93904|93854|22
1648770710000|2022-03-31 23:51:50|93904.7|93854.7|93903.7|93853.7|93913.1|93863.1|93903.7|93853.7|34
1648770720000|2022-03-31 23:52:00|93903.4|93853.4|93906|93856|93907|93857|93903|93853|32
1648770730000|2022-03-31 23:52:10|93905.6|93855.6|93908.6|93858.6|93922.1|93859.7|93904.5|93850.1|23
1648770740000|2022-03-31 23:52:20|93908.3|93858.3|93909.2|93859.2|93923.4|93859.8|93907.7|93846.5|23
1648770750000|2022-03-31 23:52:30|93923.7|93850.2|93911.5|93861.5|93923.7|93862.1|93910.4|93850.2|16
1648770760000|2022-03-31 23:52:40|93924.3|93851.7|93905.9|93855.9|93924.3|93861.9|93902.6|93851.7|29
1648770770000|2022-03-31 23:52:50|93905.6|93855.6|93905.4|93855.4|93908.2|93858.2|93904.7|93854.7|25
1648770780000|2022-03-31 23:53:00|93905.6|93855.6|93906.5|93856.5|93907|93857|93904.7|93854.7|25
1648770790000|2022-03-31 23:53:10|93906.3|93856.3|93910.8|93860.8|93910.8|93860.8|93905.6|93855.6|7
1648770800000|2022-03-31 23:53:20|93910.2|93860.2|93907.2|93857.2|93910.2|93860.2|93905.5|93855.5|20
1648770810000|2022-03-31 23:53:30|93907|93857|93909.1|93859.1|93909.6|93859.6|93906.3|93856.3|21
1648770820000|2022-03-31 23:53:40|93909.7|93859.7|93909.5|93859.5|93910.6|93860.6|93905.1|93855.1|62
1648770830000|2022-03-31 23:53:50|93909.2|93859.2|93905|93855|93909.2|93859.2|93904.8|93854.8|19
1648770840000|2022-03-31 23:54:00|93907.2|93857.2|93916.1|93866.1|93928.4|93866.1|93907.1|93854.8|28
1648770850000|2022-03-31 23:54:10|93930.8|93855.9|93917.2|93867.2|93930.8|93867.6|93915.3|93849.5|27
1648770860000|2022-03-31 23:54:20|93915.8|93865.8|93915.2|93865.2|93931.2|93867.7|93915|93854.5|14
1648770870000|2022-03-31 23:54:30|93916.1|93866.1|93911|93861|93916.6|93866.6|93911|93861|9
1648770880000|2022-03-31 23:54:40|93910.2|93860.2|93910.2|93860.2|93911.1|93861.1|93909.4|93859.4|10
1648770890000|2022-03-31 23:54:50|93908.6|93858.6|93904.1|93854.1|93908.6|93864.3|93889.2|93853.4|23
1648770900000|2022-03-31 23:55:00|93904.5|93854.5|93909.3|93859.3|93910.4|93860.4|93903.4|93853.4|28
1648770910000|2022-03-31 23:55:10|93910.3|93860.3|93905.5|93855.5|93910.3|93860.3|93903.1|93853.1|21
1648770920000|2022-03-31 23:55:20|93906|93856|93908.9|93858.9|93909.8|93859.8|93905.4|93855.4|23
1648770930000|2022-03-31 23:55:30|93909|93859|93905.7|93855.7|93909.2|93859.2|93903.8|93853.8|14
1648770940000|2022-03-31 23:55:40|93905.4|93855.4|93906.2|93856.2|93906.4|93856.4|93902.4|93852.4|20
1648770950000|2022-03-31 23:55:50|93905.5|93855.5|93914.7|93864.7|93916.1|93866.1|93903.5|93853.5|24
1648770960000|2022-03-31 23:56:00|93926.8|93854.8|93911|93861|93926.9|93864.7|93907.2|93854.8|18
1648770970000|2022-03-31 23:56:10|93911.2|93861.2|93909.5|93859.5|93912.1|93862.1|93909.1|93859.1|32
1648770980000|2022-03-31 23:56:20|93912.1|93862.1|93908.6|93858.6|93912.4|93862.4|93907.4|93857.4|21
1648770990000|2022-03-31 23:56:30|93908.7|93858.7|93909.1|93859.1|93910.6|93860.6|93908|93858|29
1648771000000|2022-03-31 23:56:40|93909.4|93859.4|93916.6|93866.6|93917.5|93867.5|93909.4|93859.4|24
1648771010000|2022-03-31 23:56:50|93916.2|93866.2|93939|93866.2|93939|93873.2|93916.2|93862.8|22
1648771020000|2022-03-31 23:57:00|93936.7|93857.1|93935.3|93862.4|93937.5|93872.8|93918.5|93857.1|29
1648771030000|2022-03-31 23:57:10|93935.4|93862.3|93936.6|93866|93936.6|93876.1|93924.1|93862.3|25
1648771040000|2022-03-31 23:57:20|93925.8|93875.8|93917.3|93867.3|93925.8|93875.8|93916.6|93866.6|15
1648771050000|2022-03-31 23:57:30|93917.6|93867.6|93917.6|93867.6|93919.3|93869.3|93917.5|93867.5|18
1648771060000|2022-03-31 23:57:40|93915.4|93865.4|93925.4|93875.4|93925.8|93875.8|93915.1|93865.1|20
1648771070000|2022-03-31 23:57:50|93926|93876|93927.2|93877.2|93928.4|93878.4|93923.8|93873.8|32
1648771080000|2022-03-31 23:58:00|93927.1|93877.1|93919.7|93869.7|93929.8|93877.1|93916.4|93858.1|39
1648771090000|2022-03-31 23:58:10|93919.8|93869.8|93913.3|93863.3|93933.6|93874.7|93910.9|93860.9|38
1648771100000|2022-03-31 23:58:20|93913|93863|93910.1|93860.1|93915.4|93865.4|93909.3|93859.3|33
1648771110000|2022-03-31 23:58:30|93909.7|93859.7|93909|93859|93910.5|93860.5|93903.8|93853.8|36
1648771120000|2022-03-31 23:58:40|93908.8|93858.8|93914.6|93864.6|93916.2|93866.2|93908.7|93858.7|23
1648771130000|2022-03-31 23:58:50|93915.6|93865.6|93915.2|93865.2|93915.9|93865.9|93912.4|93862.4|16
1648771140000|2022-03-31 23:59:00|93915.9|93865.9|93914.3|93864.3|93917.1|93867.1|93914.3|93864.3|24
1648771150000|2022-03-31 23:59:10|93911.6|93861.6|93906.5|93856.5|93911.6|93861.6|93906.4|93856.4|22
1648771160000|2022-03-31 23:59:20|93907.2|93857.2|93910|93860|93913.4|93863.4|93907.2|93857.2|36
1648771170000|2022-03-31 23:59:30|93910.2|93860.2|93917.2|93867.2|93938.1|93876.3|93910.2|93857.1|36
1648771180000|2022-03-31 23:59:40|93919.2|93869.2|93930.2|93859|93930.3|93869.2|93914.5|93858.8|30
1648771190000|2022-03-31 23:59:50|93919.4|93869.4|93918.8|93868.8|93931.4|93869.5|93916.8|93857.3|28
1648771200000|2022-04-01 00:00:00|93916.1|93866.1|93897.1|93847.1|93916.7|93866.7|93886.4|93836.4|60
1648771210000|2022-04-01 00:00:10|93897.2|93847.2|93892|93842|93902.8|93847.2|93886.1|93830.5|48
1648771220000|2022-04-01 00:00:20|93891.7|93841.7|93905.3|93855.3|93912.6|93862.6|93890.3|93840.3|49
1648771230000|2022-04-01 00:00:30|93905|93855|93924.1|93874.1|93924.1|93874.1|93902.1|93852.1|55
1648771240000|2022-04-01 00:00:40|93924.3|93874.3|93928.5|93878.5|93928.7|93878.7|93921.9|93871.9|50
1648771250000|2022-04-01 00:00:50|93928.6|93878.6|93925.4|93875.4|93949.3|93894.2|93924|93862|55
1648771260000|2022-04-01 00:01:00|93925.3|93875.3|93937.3|93865|93941.9|93876|93925.2|93861.1|62
1648771270000|2022-04-01 00:01:10|93938.3|93863.3|93937.8|93861.9|93942.5|93865.7|93936|93860.8|51
1648771280000|2022-04-01 00:01:20|93938.2|93862.4|93945.4|93873.7|93955.1|93887.2|93922.9|93859.8|50
1648771290000|2022-04-01 00:01:30|93945.6|93874.4|93940.7|93865.8|93950.5|93890|93930.7|93865.8|33
1648771300000|2022-04-01 00:01:40|93937|93865.3|93971|93898.2|93973.6|93909.7|93931|93862.7|70
1648771310000|2022-04-01 00:01:50|93971.3|93899.5|93955.8|93872.3|93978.3|93913.8|93949.6|93861.7|70
1648771320000|2022-04-01 00:02:00|93956.2|93870.6|93956.3|93876|93960.6|93877.8|93951.8|93867.8|53
1648771330000|2022-04-01 00:02:10|93955.5|93877.1|93907.9|93825.9|93956.4|93877.1|93907.6|93811|63
1648771340000|2022-04-01 00:02:20|93908.5|93825.5|93907.8|93826.1|93909.6|93827.9|93902.5|93823.8|59
1648771350000|2022-04-01 00:02:30|93912.4|93832.6|93919.7|93826|93924.3|93833.6|93911|93825.3|50
1648771360000|2022-04-01 00:02:40|93919.8|93825.9|93942.4|93862.5|93947.3|93868.3|93906.7|93816.8|69
1648771370000|2022-04-01 00:02:50|93940.6|93861.1|93950.2|93867.3|93952.4|93883.8|93931.3|93861.1|55
1648771380000|2022-04-01 00:03:00|93949.6|93867.2|93950.5|93861.6|93955.5|93870.3|93948.6|93859.6|51
1648771390000|2022-04-01 00:03:10|93949.9|93862.3|93940.1|93859.4|93951|93862.7|93939.9|93854.3|49
1648771400000|2022-04-01 00:03:20|93919|93869|93919.7|93869.7|93932.7|93871.9|93917.2|93856.3|43
1648771410000|2022-04-01 00:03:30|93930.5|93860.2|93921.4|93871.4|93932.2|93872|93918.5|93856.1|35
1648771420000|2022-04-01 00:03:40|93921.8|93871.8|93927.2|93877.2|93927.9|93877.9|93920.4|93870.4|29
1648771430000|2022-04-01 00:03:50|93928.5|93878.5|93939.4|93869.2|93943.9|93881.4|93927.4|93867.5|34
1648771440000|2022-04-01 00:04:00|93928.5|93878.5|93927.1|93877.1|93940|93879|93927|93865.6|38
1648771450000|2022-04-01 00:04:10|93927.4|93877.4|93923.9|93873.9|93939.7|93878.7|93920|93856.7|44
1648771460000|2022-04-01 00:04:20|93925.2|93875.2|93927.8|93877.8|93941.2|93879.5|93922.1|93866.3|46
1648771470000|2022-04-01 00:04:30|93927.5|93877.5|93935.9|93885.9|93946.1|93885.9|93926.6|93867.5|43
1648771480000|2022-04-01 00:04:40|93936|93886|93932.8|93882.8|93950.6|93890|93932.8|93875.4|35
1648771490000|2022-04-01 00:04:50|93933.1|93883.1|93937.5|93887.5|93938.9|93888.9|93931.5|93881.5|48
1648771500000|2022-04-01 00:05:00|93937.8|93887.8|93935.5|93885.5|93938.5|93888.5|93934.1|93884.1|40
1648771510000|2022-04-01 00:05:10|93935.2|93885.2|93932.7|93882.7|93935.3|93885.3|93930.8|93880.8|46
1648771520000|2022-04-01 00:05:20|93932.4|93882.4|93927.9|93877.9|93932.9|93882.9|93926.9|93876.9|51
1648771530000|2022-04-01 00:05:30|93928.7|93878.7|93931.8|93881.8|93931.8|93881.8|93925.6|93875.6|36
1648771540000|2022-04-01 00:05:40|93932.2|93882.2|93928.4|93878.4|93932.2|93882.2|93926.9|93876.9|39
1648771550000|2022-04-01 00:05:50|93928.5|93878.5|93923|93873|93928.6|93878.6|93917|93867|41
1648771560000|2022-04-01 00:06:00|93923.4|93873.4|93926.2|93876.2|93937.7|93878.2|93920.9|93865.6|30
1648771570000|2022-04-01 00:06:10|93925.8|93875.8|93926.5|93876.5|93927.9|93877.9|93925.4|93875.4|21
1648771580000|2022-04-01 00:06:20|93926.4|93876.4|93922.1|93872.1|93934|93876.7|93921.4|93862.7|24
1648771590000|2022-04-01 00:06:30|93921.9|93871.9|93920.2|93870.2|93921.9|93871.9|93915.6|93865.6|34
1648771600000|2022-04-01 00:06:40|93920.5|93870.5|93915.1|93865.1|93932.3|93871.6|93915.1|93861.5|28
1648771610000|2022-04-01 00:06:50|93917.6|93867.6|93923.1|93873.1|93934|93873.1|93917.6|93863.3|19
1648771620000|2022-04-01 00:07:00|93923.4|93873.4|93920.6|93870.6|93923.4|93873.4|93919.7|93869.7|31
1648771630000|2022-04-01 00:07:10|93920.4|93870.4|93917.3|93867.3|93921.3|93871.3|93916.3|93866.3|37
1648771640000|2022-04-01 00:07:20|93916.9|93866.9|93918.4|93868.4|93919.1|93869.1|93915.2|93865.2|41
1648771650000|2022-04-01 00:07:30|93920.7|93870.7|93922.2|93872.2|93923.5|93873.5|93920|93870|32
1648771660000|2022-04-01 00:07:40|93921.6|93871.6|93942.6|93892.6|93950.9|93892.6|93921.4|93867.3|45
1648771670000|2022-04-01 00:07:50|93942.7|93892.7|93942.4|93892.4|93956.4|93892.9|93941.4|93878.7|39
1648771680000|2022-04-01 00:08:00|93942.3|93892.3|93942.2|93892.2|93953.1|93892.5|93941.2|93882.9|28
1648771690000|2022-04-01 00:08:10|93942.5|93892.5|93943.4|93893.4|93959.2|93893.5|93942.5|93877.9|39
1648771700000|2022-04-01 00:08:20|93954.6|93882.6|93944.3|93849.4|93960.5|93893.6|93932.5|93845.1|68
1648771710000|2022-04-01 00:08:30|93943.4|93850.5|93912.9|93819.7|93951.4|93851.4|93904.7|93811.9|52
1648771720000|2022-04-01 00:08:40|93912.2|93820.3|93909.7|93819.3|93913.9|93824.1|93905.9|93810.9|20
1648771730000|2022-04-01 00:08:50|93909.8|93814.6|93908.9|93821|93914.1|93821.1|93908.4|93814.6|21
1648771740000|2022-04-01 00:09:00|93908.8|93821.1|93923.4|93824.5|93933|93833.5|93901.1|93809.6|59
1648771750000|2022-04-01 00:09:10|93921.9|93828|93924.8|93829.4|93931|93835.2|93921.6|93824.1|63
1648771760000|2022-04-01 00:09:20|93924.2|93828.5|93924.9|93834.2|93934.4|93835.8|93923.5|93828.5|43
1648771770000|2022-04-01 00:09:30|93924.5|93834.3|93925.5|93829.8|93928.8|93838.5|93916.3|93820.9|51
1648771780000|2022-04-01 00:09:40|93925.2|93837.6|93915.1|93836.2|93926.2|93840.7|93915.1|93825|43
1648771790000|2022-04-01 00:09:50|93916.1|93832.7|93915.7|93824.3|93924.9|93834.7|93908.2|93807.2|42
1648771800000|2022-04-01 00:10:00|93915.8|93824.4|93920.5|93815.1|93922.4|93825.3|93915.1|93812.4|53
1648771810000|2022-04-01 00:10:10|93923.6|93814.8|93924.5|93820.1|93926.8|93821.8|93921.4|93813.5|49
1648771820000|2022-04-01 00:10:20|93924.2|93820.2|93918.6|93811.9|93926.7|93824.7|93915.4|93806.2|55
1648771830000|2022-04-01 00:10:30|93917.7|93814.4|93916.9|93803.5|93926|93817.1|93910.9|93803.5|53
1648771840000|2022-04-01 00:10:40|93915.7|93805.7|93920.4|93817.4|93923.9|93818.2|93915.7|93802.9|51
1648771850000|2022-04-01 00:10:50|93920.7|93817.6|93923.1|93814.3|93927.5|93821.1|93920.7|93814.1|33
1648771860000|2022-04-01 00:11:00|93923.7|93814.7|93922.8|93825.8|93924|93825.8|93908.8|93796.7|48
1648771870000|2022-04-01 00:11:10|93927.5|93831.7|93950.2|93851.9|93958|93863.4|93927.5|93829.7|62
1648771880000|2022-04-01 00:11:20|93949.7|93849.2|93944.7|93851.1|93951|93858|93944.1|93845.9|49
1648771890000|2022-04-01 00:11:30|93948.4|93849.1|93939.7|93857.1|93948.4|93861|93939.4|93849.1|43
1648771900000|2022-04-01 00:11:40|93941.6|93850.3|93939.5|93850.1|93941.7|93852.3|93937.4|93848.9|43
1648771910000|2022-04-01 00:11:50|93917.4|93867.4|93934.4|93853.3|93935.3|93868.5|93917.4|93848.4|43
1648771920000|2022-04-01 00:12:00|93934.2|93853.2|93934.9|93855.1|93936.1|93859.3|93932.7|93853.2|48
1648771930000|2022-04-01 00:12:10|93934.6|93855.3|93931.7|93854.5|93937.2|93858.2|93930.7|93852.8|40
1648771940000|2022-04-01 00:12:20|93931.2|93855|93941.3|93851.7|93942.1|93855.5|93929|93849.7|56
1648771950000|2022-04-01 00:12:30|93941.5|93851.5|93943.4|93855.3|93944.9|93855.3|93932.2|93851.2|42
1648771960000|2022-04-01 00:12:40|93941.8|93856.2|93941.3|93859.9|93947.8|93878.1|93927.3|93852.5|46
1648771970000|2022-04-01 00:12:50|93941.8|93857.6|93939.5|93858.4|93943.5|93862.1|93931.9|93852.5|41
1648771980000|2022-04-01 00:13:00|93934.4|93855.4|93925.2|93875.2|93944.4|93877.2|93921|93855.4|45
1648771990000|2022-04-01 00:13:10|93940.8|93864.4|93944.2|93861.6|93949|93866.5|93937.6|93860.6|57
1648772000000|2022-04-01 00:13:20|93944.3|93861.7|93937.4|93856|93944.4|93864|93936.7|93853.6|43
1648772010000|2022-04-01 00:13:30|93938.9|93855.1|93941.2|93862.8|93943.8|93862.8|93938.7|93854.8|37
1648772020000|2022-04-01 00:13:40|93934.9|93862.4|93939.5|93868.4|93940.7|93868.8|93934.2|93859|58
1648772030000|2022-04-01 00:13:50|93938.7|93868.3|93941.3|93869.1|93945.4|93871|93938.7|93866.5|33
1648772040000|2022-04-01 00:14:00|93941.4|93869.9|93951.4|93872.8|93962.1|93880.8|93930.8|93861.3|24
1648772050000|2022-04-01 00:14:10|93952.7|93867.6|93950.6|93871.4|93957.2|93872|93949.4|93865.7|33
1648772060000|2022-04-01 00:14:20|93952.9|93869.7|93946.1|93863.5|93954.6|93871.1|93943.7|93861.7|34
1648772070000|2022-04-01 00:14:30|93945.6|93863.9|93939.2|93863.2|93946.6|93866.5|93937.6|93859.6|38
1648772080000|2022-04-01 00:14:40|93943.6|93860.3|93942.1|93861.2|93944.9|93878|93926.8|93859.4|38
1648772090000|2022-04-01 00:14:50|93942.3|93861.1|93942.2|93865.8|93943.1|93865.8|93939.6|93860.3|22
1648772100000|2022-04-01 00:15:00|93942.7|93866.1|93940.8|93864.2|93949.9|93870.6|93939.4|93862.2|57
1648772110000|2022-04-01 00:15:10|93940.9|93864.6|93944.8|93870.6|93948.9|93870.6|93937.2|93860.5|42
1648772120000|2022-04-01 00:15:20|93945|93870.8|93953.7|93872.4|93958.4|93884.1|93932.9|93867.1|41
1648772130000|2022-04-01 00:15:30|93953.4|93873.1|93952.9|93870.3|93963|93877.3|93952.6|93868.2|41
1648772140000|2022-04-01 00:15:40|93952.7|93869.7|93951.8|93872.8|93954.9|93872.8|93950.9|93869.4|24
1648772150000|2022-04-01 00:15:50|93951.7|93873.2|93941.3|93870.3|93957.5|93874.2|93940.7|93866|41
1648772160000|2022-04-01 00:16:00|93941|93871.1|93932.6|93882.6|93945.8|93885.1|93930|93870|39
1648772170000|2022-04-01 00:16:10|93932.4|93882.4|93945|93871.8|93946.6|93883.5|93931.7|93870.3|45
1648772180000|2022-04-01 00:16:20|93944.4|93871.4|93947.2|93872.1|93948.7|93885.3|93933.4|93870|19
1648772190000|2022-04-01 00:16:30|93945.8|93873.1|93946.2|93872|93950|93873.8|93944.9|93870.9|55
1648772200000|2022-04-01 00:16:40|93944.9|93870.5|93945.9|93862.7|93947|93870.8|93939.4|93862.6|39
1648772210000|2022-04-01 00:16:50|93944|93864.1|93944|93867.2|93947|93869|93938.9|93863|36
1648772220000|2022-04-01 00:17:00|93942.7|93868.9|93948.5|93870|93952.7|93871.4|93942.4|93867.8|30
1648772230000|2022-04-01 00:17:10|93948.3|93869.9|93946|93867.2|93948.3|93869.9|93941.7|93866.2|43
1648772240000|2022-04-01 00:17:20|93945.6|93867.3|93940.3|93859.5|93945.6|93867.4|93937.4|93856.9|49
1648772250000|2022-04-01 00:17:30|93942|93858|93943.4|93865.7|93948.9|93866.5|93939.1|93857.9|44
1648772260000|2022-04-01 00:17:40|93943.2|93865.2|93941.3|93870.7|93944.1|93881.4|93930.6|93864.5|41
1648772270000|2022-04-01 00:17:50|93942.3|93869.9|93941.2|93867.3|93947.8|93881.7|93929.4|93866.5|43
1648772280000|2022-04-01 00:18:00|93941.9|93867.2|93945.1|93864.2|93945.1|93867.6|93939.6|93864.2|25
1648772290000|2022-04-01 00:18:10|93931.3|93881.3|93943|93865.8|93946.1|93881.3|93929.4|93862.9|30
1648772300000|2022-04-01 00:18:20|93942.1|93866.4|93941.2|93866.2|93944.4|93867.5|93941.1|93863.3|21
1648772310000|2022-04-01 00:18:30|93941.3|93866.3|93941.6|93865.8|93941.8|93867.4|93938.5|93863.3|22
1648772320000|2022-04-01 00:18:40|93942.3|93865.3|93944.6|93869.4|93946.3|93881.9|93929.8|93865.3|34
1648772330000|2022-04-01 00:18:50|93946.6|93866.7|93944|93870.4|93946.6|93870.8|93943.1|93866.7|23
1648772340000|2022-04-01 00:19:00|93944.3|93870.7|93932.3|93882.3|93944.8|93882.8|93932.3|93869|35
1648772350000|2022-04-01 00:19:10|93943.1|93871.5|93944.4|93872|93946.5|93884.2|93932.3|93870.9|45
1648772360000|2022-04-01 00:19:20|93943.9|93873.6|93944.2|93869.7|93951.6|93885.4|93932.2|93866.2|50
1648772370000|2022-04-01 00:19:30|93944.6|93869.5|93953.9|93878.9|93966.3|93882.2|93944|93868.3|64
1648772380000|2022-04-01 00:19:40|93953.6|93877.4|93956.2|93879.4|93961.7|93880.8|93953.6|93873.4|42
1648772390000|2022-04-01 00:19:50|93956.4|93878.2|93960.6|93881.3|93966.9|93885.9|93956.4|93872.4|34
1648772400000|2022-04-01 00:20:00|93947.3|93897.3|93966.2|93887.7|93969.5|93897.6|93947.3|93876.6|47
1648772410000|2022-04-01 00:20:10|93966|93887.9|93971.2|93887.3|93971.2|93888.8|93963.7|93883|46
1648772420000|2022-04-01 00:20:20|93971.1|93887.2|93958.1|93908.1|93971.1|93908.1|93955.5|93887.2|28
1648772430000|2022-04-01 00:20:30|93958.3|93908.3|93973.1|93892.1|93974.3|93908.5|93958.3|93885.8|34
1648772440000|2022-04-01 00:20:40|93973.6|93892.2|93970.8|93897.6|93974.6|93897.7|93969.4|93891.9|20
1648772450000|2022-04-01 00:20:50|93972.3|93896.1|93973.7|93898.4|93974.7|93898.4|93970.4|93893.1|53
1648772460000|2022-04-01 00:21:00|93972.8|93897.8|93974.6|93894.9|93975.9|93912.2|93959.6|93894.7|59
1648772470000|2022-04-01 00:21:10|93974.1|93894.3|93972.3|93899.1|93975.6|93900.7|93971.5|93892.2|46
1648772480000|2022-04-01 00:21:20|93960.5|93910.5|93976|93895.5|93976.1|93912.1|93958.6|93895.5|62
1648772490000|2022-04-01 00:21:30|93977.2|93896.8|93968.9|93895.4|93977.2|93900.4|93966.8|93888.1|70
1648772500000|2022-04-01 00:21:40|93968.8|93894.4|93967|93886.2|93969.3|93902.1|93951.3|93883.3|50
1648772510000|2022-04-01 00:21:50|93963|93887.8|93959.3|93884|93964.6|93900.2|93946.1|93879.4|36
1648772520000|2022-04-01 00:22:00|93962.5|93882.3|93962.7|93885|93967.4|93886.7|93961.8|93882.1|48
1648772530000|2022-04-01 00:22:10|93963.3|93885.1|93949.4|93899.4|93964.1|93899.5|93948.7|93884.1|47
1648772540000|2022-04-01 00:22:20|93949.3|93899.3|93961.7|93889.1|93962.2|93899.7|93948.9|93887.9|36
1648772550000|2022-04-01 00:22:30|93962|93889|93966.2|93889.2|93974.8|93902.3|93952.3|93886.7|37
1648772560000|2022-04-01 00:22:40|93967.3|93889.4|93969.1|93886.5|93971.6|93894.9|93966|93886.4|33
1648772570000|2022-04-01 00:22:50|93967.5|93887.3|93965.2|93887.3|93967.6|93892.5|93963.7|93885.1|54
1648772580000|2022-04-01 00:23:00|93965.6|93889.2|93961.9|93884|93976.7|93889.2|93960.5|93858.8|53
1648772590000|2022-04-01 00:23:10|93962.9|93877.6|93965.2|93881.1|93972.3|93886.7|93961.4|93876.9|48
1648772600000|2022-04-01 00:23:20|93964.9|93881.2|93948.8|93834.7|93966.9|93886.6|93944.3|93833|52
1648772610000|2022-04-01 00:23:30|93948|93839.4|93936.1|93856.6|93948|93857.7|93934|93830.7|42
1648772620000|2022-04-01 00:23:40|93935.8|93857.4|93944.4|93846.4|93947|93857.6|93935.3|93843.5|49
1648772630000|2022-04-01 00:23:50|93944.5|93846.5|93944.1|93852.8|93948.1|93852.8|93943.8|93842.3|48
1648772640000|2022-04-01 00:24:00|93944.3|93852.9|93930.7|93850.6|93946.9|93853.2|93926.6|93839.1|55
1648772650000|2022-04-01 00:24:10|93928.8|93853.9|93925.5|93852.9|93928.8|93854.8|93924.7|93849.3|45
1648772660000|2022-04-01 00:24:20|93925.2|93853|93929.9|93840.3|93929.9|93853.3|93922.4|93836.7|41
1648772670000|2022-04-01 00:24:30|93927.6|93843.9|93932|93845.1|93933|93852.3|93923.3|93841|34
1648772680000|2022-04-01 00:24:40|93929.8|93849.3|93936.9|93849.8|93938.2|93853.9|93929.7|93847.6|37
1648772690000|2022-04-01 00:24:50|93936.3|93850.5|93935.4|93852.4|93936.3|93855.1|93933.7|93850.5|25
1648772700000|2022-04-01 00:25:00|93933.3|93853.2|93937.5|93859|93940.4|93859|93932.3|93850.4|47
1648772710000|2022-04-01 00:25:10|93937.3|93857.1|93948.1|93852.3|93952.1|93859.3|93937.3|93844.7|58
1648772720000|2022-04-01 00:25:20|93953.1|93853.9|93948.6|93854.1|93953.1|93856.9|93945|93850.1|42
1648772730000|2022-04-01 00:25:30|93951.9|93852.7|93948.5|93852.1|93952.3|93853.7|93945.8|93849.8|32
1648772740000|2022-04-01 00:25:40|93949.3|93852.3|93944|93862.4|93951.2|93867.3|93940.3|93852.1|50
1648772750000|2022-04-01 00:25:50|93944.1|93860.9|93954.6|93865.6|93955.8|93871.7|93940.1|93859.3|47
1648772760000|2022-04-01 00:26:00|93954|93864|93953.8|93868.2|93954.8|93868.2|93950.7|93863.3|32
1648772770000|2022-04-01 00:26:10|93953.6|93868.1|93959.9|93865.1|93962.9|93868.1|93953.6|93859.9|35
1648772780000|2022-04-01 00:26:20|93959.6|93867.1|93964.2|93872.8|93968.1|93878.8|93958.4|93864.5|47
1648772790000|2022-04-01 00:26:30|93963.9|93874.1|93962.9|93878.5|93965.3|93881.2|93957|93874.1|30
1648772800000|2022-04-01 00:26:40|93963.5|93878.6|93970.6|93878.2|93975.2|93880.1|93962.7|93869.9|46
1648772810000|2022-04-01 00:26:50|93972.3|93876.1|93973.6|93880.3|93973.6|93885.5|93964.5|93876|36
1648772820000|2022-04-01 00:27:00|93973.8|93880.5|93970.9|93882.9|93974.5|93884.6|93970|93880.5|41
1648772830000|2022-04-01 00:27:10|93971.1|93883|93970.8|93883.1|93974.1|93887.5|93966.1|93879.1|42
1648772840000|2022-04-01 00:27:20|93970.4|93883.2|93968.8|93885.3|93971.8|93885.7|93965.4|93879.9|44
1648772850000|2022-04-01 00:27:30|93969|93886.7|93971.9|93883.3|93972.3|93890.5|93965.7|93881.4|51
1648772860000|2022-04-01 00:27:40|93970.7|93883.8|93974.4|93885.3|93974.8|93889.3|93969.2|93883.4|22
1648772870000|2022-04-01 00:27:50|93972|93888.2|93974.6|93885.8|93976.9|93888.6|93971.8|93881|23
1648772880000|2022-04-01 00:28:00|93973.6|93887.4|93967.6|93891.6|93974.9|93891.8|93966.6|93884.5|28
1648772890000|2022-04-01 00:28:10|93967.4|93891.4|93966.3|93887.5|93971.9|93891.6|93962.3|93878.7|34
1648772900000|2022-04-01 00:28:20|93966|93887.2|93966.6|93886.7|93968.2|93904.3|93953.6|93880.2|37
1648772910000|2022-04-01 00:28:30|93966.5|93886.6|93970.4|93884.4|93973|93887.9|93966.1|93880.5|31
1648772920000|2022-04-01 00:28:40|93970.9|93884.2|93970.7|93886.8|93972.4|93890.2|93968.6|93884.2|26
1648772930000|2022-04-01 00:28:50|93971.6|93885.2|93968|93889.5|93972.7|93890.9|93966.9|93884.6|17
1648772940000|2022-04-01 00:29:00|93968.1|93889.3|93964.9|93894.3|93968.1|93894.8|93964.3|93889.3|28
1648772950000|2022-04-01 00:29:10|93965.2|93894|93966.7|93887.7|93969.8|93894|93964.8|93876.8|44
1648772960000|2022-04-01 00:29:20|93966.3|93888.2|93961.3|93865.3|93972.1|93888.2|93959.8|93849.9|48
1648772970000|2022-04-01 00:29:30|93961|93865.2|93956.3|93869.7|93961|93869.7|93955.8|93861.6|34
1648772980000|2022-04-01 00:29:40|93956.5|93869.8|93958.4|93862.5|93961.7|93869.8|93954.1|93862|27
1648772990000|2022-04-01 00:29:50|93958.7|93862.6|93958.2|93867.2|93958.8|93868|93954.4|93859.9|27
1648773000000|2022-04-01 00:30:00|93957.7|93867.3|93959.7|93858.9|93965.3|93867.6|93951.9|93835.9|40
1648773010000|2022-04-01 00:30:10|93958.7|93863.7|93966.6|93857.2|93970|93863.7|93958.7|93849.5|47
1648773020000|2022-04-01 00:30:20|93966.5|93857.1|93968.4|93860.2|93971.5|93869.3|93965.7|93857|46
1648773030000|2022-04-01 00:30:30|93967.5|93860|93969.9|93860.5|93973.8|93866.8|93960.3|93844.3|48
1648773040000|2022-04-01 00:30:40|93969.4|93856.2|93968.5|93856.2|93972.3|93860.6|93967.8|93853.3|32
1648773050000|2022-04-01 00:30:50|93969.6|93856.8|93969.3|93853.3|93969.7|93856.8|93968.1|93852.1|17
1648773060000|2022-04-01 00:31:00|93969.5|93853.5|93967.4|93862.3|93971.3|93863.3|93965.2|93853.5|38
1648773070000|2022-04-01 00:31:10|93967.5|93862.1|93968.7|93863|93970.1|93864.5|93967.2|93858.9|25
1648773080000|2022-04-01 00:31:20|93969|93862.6|93972.4|93857.9|93975.1|93867.4|93969|93853.5|46
1648773090000|2022-04-01 00:31:30|93970.4|93861|93969.3|93855.6|93970.8|93861|93966.9|93850.9|19
1648773100000|2022-04-01 00:31:40|93968.9|93855.3|93960.6|93845.4|93969.4|93864|93959.8|93843.8|37
1648773110000|2022-04-01 00:31:50|93960|93847.7|93974|93868.3|93974.7|93869.2|93953.8|93838.4|41
1648773120000|2022-04-01 00:32:00|93973.7|93870.1|93978.7|93874.6|93987.7|93881.7|93973.7|93869.2|42
1648773130000|2022-04-01 00:32:10|93978.2|93876.6|93982.6|93875.3|93986.8|93879.6|93977.4|93875.3|40
1648773140000|2022-04-01 00:32:20|93981.2|93878.7|93980.9|93879.1|93988.2|93879.2|93980.9|93874.3|28
1648773150000|2022-04-01 00:32:30|93982.3|93878.3|93986.8|93874.5|93990.1|93881.2|93981.5|93873.3|18
1648773160000|2022-04-01 00:32:40|93987.5|93874.1|93990|93880.4|93990.8|93880.4|93986.6|93872.2|19
1648773170000|2022-04-01 00:32:50|93990.1|93880.2|93983.9|93884.2|93991|93886.6|93983.4|93877.5|26
1648773180000|2022-04-01 00:33:00|93984.5|93884.7|93987.4|93881.9|93995.1|93885.3|93984.3|93874|55
1648773190000|2022-04-01 00:33:10|93987.8|93878.1|93991.3|93876.9|93991.3|93883.1|93984.5|93871.9|32
1648773200000|2022-04-01 00:33:20|93990.2|93880.7|93991.1|93884.8|93991.3|93886.3|93985.1|93880.7|28
1648773210000|2022-04-01 00:33:30|93991.5|93886.1|93993.3|93885.5|93994.8|93889.2|93991.5|93883.4|31
1648773220000|2022-04-01 00:33:40|93994.3|93882.6|93995.3|93885.8|93995.3|93888.3|93992.7|93880.3|27
1648773230000|2022-04-01 00:33:50|93994.5|93888.4|93995.4|93884.8|93995.8|93888.7|93993.7|93884.6|31
1648773240000|2022-04-01 00:34:00|93994.5|93884.9|93992.5|93892.1|93996|93895.2|93990|93883.1|43
1648773250000|2022-04-01 00:34:10|93992.7|93891.7|93997.2|93888.4|93998.5|93893.7|93992.4|93885.6|36
1648773260000|2022-04-01 00:34:20|93996.9|93890.7|93994.5|93893.1|93997.8|93893.4|93993.7|93887.5|29
1648773270000|2022-04-01 00:34:30|93995.4|93892.7|93992.2|93894.7|93998.7|93894.7|93989.2|93889.1|37
1648773280000|2022-04-01 00:34:40|93997.3|93893.6|94012.6|93896.6|94012.6|93909.4|93997.3|93892.1|50
1648773290000|2022-04-01 00:34:50|94011.8|93897|94014.7|93900.7|94016.8|93904.3|94008.6|93896.5|43
1648773300000|2022-04-01 00:35:00|94014.8|93901.1|94011.7|93896.1|94014.8|93903.4|94003.7|93896.1|36
1648773310000|2022-04-01 00:35:10|94010.9|93895.9|94014.2|93908.7|94015.9|93908.7|94000|93892.3|45
1648773320000|2022-04-01 00:35:20|94014.9|93906.2|94010.9|93906.2|94022|93914.5|94007|93900.2|47
1648773330000|2022-04-01 00:35:30|94010.1|93909.1|94019.8|93906.8|94020.3|93910.3|94010.1|93903.5|34
1648773340000|2022-04-01 00:35:40|94015.7|93907.4|94012|93907.7|94017.3|93908.7|94011|93905.1|32
1648773350000|2022-04-01 00:35:50|94010.1|93909.7|94017.1|93908.7|94021.7|93910.3|94010.1|93901.9|27
1648773360000|2022-04-01 00:36:00|94016.8|93909.3|94006.2|93905.3|94016.8|93909.3|94003.5|93896.6|44
1648773370000|2022-04-01 00:36:10|94005.9|93904.3|94006.6|93903.1|94012|93904.3|94004.3|93895.8|25
1648773380000|2022-04-01 00:36:20|94006.8|93902.1|94006.4|93894.1|94011.8|93904|94004.3|93894.1|29
1648773390000|2022-04-01 00:36:30|94008.8|93893.4|93994.9|93893.8|94010.5|93900.4|93994.9|93883.6|49
1648773400000|2022-04-01 00:36:40|93995.3|93890.9|93998.4|93888.3|94002.1|93892.9|93994.7|93882.9|35
1648773410000|2022-04-01 00:36:50|93999.2|93885.4|93996.6|93892.4|94000.6|93892.4|93996.6|93885.4|29
1648773420000|2022-04-01 00:37:00|93995.4|93891.5|93998.4|93892.4|94003|93892.4|93995.1|93884.6|32
1648773430000|2022-04-01 00:37:10|94000|93890.2|94004|93888|94004.4|93891.5|93998.7|93885.5|42
1648773440000|2022-04-01 00:37:20|94004.5|93888.5|93999.2|93888|94006.3|93892.5|93999.2|93885.8|27
1648773450000|2022-04-01 00:37:30|93996.1|93896.5|93999.3|93883.3|94001.1|93896.5|93989.7|93881.7|23
1648773460000|2022-04-01 00:37:40|94000|93884|93997.6|93881.6|94000|93889.3|93993|93881.6|26
1648773470000|2022-04-01 00:37:50|93996|93885.2|93994.2|93887.4|93998.3|93891.3|93994.2|93884.9|36
1648773480000|2022-04-01 00:38:00|93994.7|93887.9|93990.4|93890.5|93996|93890.5|93988.9|93886.2|29
1648773490000|2022-04-01 00:38:10|93991|93888.8|94002.8|93888.9|94002.8|93894.8|93990|93887.5|24
1648773500000|2022-04-01 00:38:20|93996.8|93896.1|93994.7|93892.6|93999|93896.2|93992|93885.7|34
1648773510000|2022-04-01 00:38:30|93996.2|93892.5|93998.7|93889.3|93998.8|93894.2|93995.7|93889.3|31
1648773520000|2022-04-01 00:38:40|93997.6|93891|93996.7|93891.3|93997.7|93893.6|93995.1|93889.9|24
1648773530000|2022-04-01 00:38:50|93995.6|93893.1|93994.5|93889.2|93997.8|93894.1|93994.5|93887.7|27
1648773540000|2022-04-01 00:39:00|93995.9|93889.5|93996.8|93892.3|94000.1|93898.7|93994.2|93886.1|31
1648773550000|2022-04-01 00:39:10|93997.6|93892|93997.1|93890.9|94004.4|93893.6|93997.1|93884.9|31
1648773560000|2022-04-01 00:39:20|93997.4|93894|93998.3|93894.2|94002|93901.1|93994.9|93886.2|36
1648773570000|2022-04-01 00:39:30|93997.6|93898.3|93996.8|93892.1|94002.3|93899.5|93996.8|93891.5|27
1648773580000|2022-04-01 00:39:40|93999.9|93891.3|94000.3|93893.9|94000.3|93896.1|93997.5|93891.3|45
1648773590000|2022-04-01 00:39:50|93999.5|93894.2|93999|93895.4|94000.4|93899.1|93998|93889.4|27
1648773600000|2022-04-01 00:40:00|94000.5|93894.2|93997.1|93894.2|94002.1|93896.9|93996.9|93889.3|33
1648773610000|2022-04-01 00:40:10|93997|93894.1|93997.7|93893.7|93998.1|93894.5|93994.7|93889.3|41
1648773620000|2022-04-01 00:40:20|93996.8|93894.3|93999.1|93890.6|94000.8|93894.3|93996.8|93889.7|25
1648773630000|2022-04-01 00:40:30|93999.5|93891.1|93996.9|93892.7|94000.3|93896.5|93995.5|93887.6|34
1648773640000|2022-04-01 00:40:40|94000.1|93892.6|93997.1|93888.6|94000.3|93895.5|93993.3|93885|36
1648773650000|2022-04-01 00:40:50|93997|93889.4|93998|93884.5|93999.3|93892.5|93994.4|93883.2|19
1648773660000|2022-04-01 00:41:00|93994.3|93892.5|93997.6|93892.9|94000.8|93894.7|93994.3|93887.7|25
1648773670000|2022-04-01 00:41:10|93997.7|93893.1|94007.4|93891.4|94007.4|93897.8|93995.7|93889.4|35
1648773680000|2022-04-01 00:41:20|94005.6|93889.6|93999.7|93893.2|94005.6|93899.7|93997.2|93888.6|33
1648773690000|2022-04-01 00:41:30|93998.8|93893.4|94002.3|93899.1|94003.2|93900.2|93997.3|93890.8|24
1648773700000|2022-04-01 00:41:40|94002.7|93897.8|94003.1|93897.7|94003.1|93900.7|93998.3|93890.6|21
1648773710000|2022-04-01 00:41:50|94002.7|93896.7|94005.3|93892|94005.3|93908.9|93992.2|93876.2|27
1648773720000|2022-04-01 00:42:00|94001.4|93898|94000.1|93894|94004.5|93898.4|93997.7|93889.9|23
1648773730000|2022-04-01 00:42:10|93998.6|93891.1|94000.9|93888.1|94002.2|93894.9|93997.6|93888.1|15
1648773740000|2022-04-01 00:42:20|93999.5|93894|93998.3|93898|94000.3|93899.4|93996.7|93893.7|25
1648773750000|2022-04-01 00:42:30|93998.2|93897.9|93997.1|93901.7|94002.1|93902.6|93996.9|93895.2|21
1648773760000|2022-04-01 00:42:40|93995.4|93900.7|94000.7|93897.2|94007.5|93905.3|93995|93888.6|23
1648773770000|2022-04-01 00:42:50|94000.1|93896.7|94001.2|93899.1|94003.3|93901|93998.7|93894.6|18
1648773780000|2022-04-01 00:43:00|94000.4|93902.6|94005.4|93896.1|94006.7|93903.7|93997.4|93892.2|28
1648773790000|2022-04-01 00:43:10|94004.5|93897.1|94000.8|93892.8|94007.7|93897.1|94000.4|93889.7|21
1648773800000|2022-04-01 00:43:20|94002|93892.3|93996|93882.4|94003|93894.3|93992.6|93879.4|36
1648773810000|2022-04-01 00:43:30|93997|93881|93992.1|93886.5|93997|93887.6|93986.9|93878.4|22
1648773820000|2022-04-01 00:43:40|93992.4|93886.4|93998.6|93882.6|93999.6|93886.9|93992.4|93881.7|25
1648773830000|2022-04-01 00:43:50|93999.3|93883.3|93994.2|93879.8|93999.3|93891.8|93986.7|93876.2|33
1648773840000|2022-04-01 00:44:00|93990.8|93878.7|93995.1|93879.1|93995.4|93881.7|93990.2|93876.7|37
1648773850000|2022-04-01 00:44:10|93994.6|93879.9|93991.2|93885.2|93997.2|93894.6|93989.4|93879.2|42
1648773860000|2022-04-01 00:44:20|93991.4|93885.4|93991.9|93884.2|93991.9|93887.7|93989.5|93880.5|39
1648773870000|2022-04-01 00:44:30|93995.9|93888.3|94004.7|93888.7|94004.9|93900.7|93994|93885.1|35
1648773880000|2022-04-01 00:44:40|94002.6|93889.8|94004.3|93888.3|94005.8|93896.4|94000.1|93888.3|28
1648773890000|2022-04-01 00:44:50|94004.8|93892.7|94005|93889|94006.7|93892.8|94003.1|93888.2|28
1648773900000|2022-04-01 00:45:00|94004.8|93888.8|93990.7|93896.1|94004.9|93896.3|93990.5|93879.5|40
1648773910000|2022-04-01 00:45:10|93990.2|93896|93997.4|93894.9|93999.3|93896.6|93990.2|93887.8|41
1648773920000|2022-04-01 00:45:20|94001.6|93891.6|94002.9|93895.7|94003.9|93896.9|94000|93890.8|27
1648773930000|2022-04-01 00:45:30|94003.4|93891.1|93999|93892.2|94003.4|93895|93997|93886.9|25
1648773940000|2022-04-01 00:45:40|94002.1|93892.8|93999.2|93888|94003.4|93899|93996|93888|31
1648773950000|2022-04-01 00:45:50|93999.8|93888.1|93989.5|93884.4|94000.2|93890.3|93989.5|93881.9|44
1648773960000|2022-04-01 00:46:00|93989.8|93885.2|93991.6|93875.7|93995|93885.2|93986|93875.2|34
1648773970000|2022-04-01 00:46:10|93991.8|93877.1|93991.2|93883.2|93992.7|93883.9|93988.5|93876.7|34
1648773980000|2022-04-01 00:46:20|93991.3|93879.6|93985.4|93878.2|93991.8|93881.3|93985.4|93877.4|33
1648773990000|2022-04-01 00:46:30|93985.7|93875.6|93987.1|93876.7|93988.3|93879.9|93984.6|93873.1|14
1648774000000|2022-04-01 00:46:40|93985.5|93880.7|93987.5|93873.1|93987.5|93880.7|93984.2|93871.6|9
1648774010000|2022-04-01 00:46:50|93988.4|93877|93985.8|93872.8|93988.4|93881.7|93983|93872.5|11
1648774020000|2022-04-01 00:47:00|93987.5|93871.9|93983.7|93867.7|93987.5|93873.6|93981.6|93867.5|39
1648774030000|2022-04-01 00:47:10|93984.4|93868.6|93983.8|93873.6|93986|93873.7|93981.2|93868.6|32
1648774040000|2022-04-01 00:47:20|93983.1|93874.5|93982.4|93875.5|93984.4|93875.7|93982.4|93872.7|26
1648774050000|2022-04-01 00:47:30|93982.5|93875.6|93979.9|93863.9|93983.4|93877.4|93976.7|93863.3|27
1648774060000|2022-04-01 00:47:40|93979.6|93864|93982.1|93866.7|93982.1|93866.7|93975.2|93861.2|43
1648774070000|2022-04-01 00:47:50|93980.3|93869.3|93979.4|93867.8|93982.6|93871.9|93979.3|93867.8|19
1648774080000|2022-04-01 00:48:00|93978.5|93867.9|93978.4|93873.4|93981.4|93875.7|93977.2|93867.8|35
1648774090000|2022-04-01 00:48:10|93977.9|93873.3|93978.9|93874.3|93980.3|93875.9|93977.3|93872.9|21
1648774100000|2022-04-01 00:48:20|93976.9|93871.7|93976.9|93873|93978.5|93880.5|93975.9|93871.7|22
1648774110000|2022-04-01 00:48:30|93976.3|93873.1|93973.3|93873.5|93977|93873.5|93973.3|93865.9|26
1648774120000|2022-04-01 00:48:40|93977.1|93870.3|93974.3|93872.5|93977.9|93873.2|93972.7|93867.9|28
1648774130000|2022-04-01 00:48:50|93974.4|93872.6|93974.1|93869.9|93975.6|93874.7|93973.7|93869.9|32
1648774140000|2022-04-01 00:49:00|93974.2|93870|93972.9|93871.7|93976.1|93877.2|93970.2|93868.4|44
1648774150000|2022-04-01 00:49:10|93973.5|93872.6|93974.8|93876.6|93974.8|93879.3|93971.1|93872.6|31
1648774160000|2022-04-01 00:49:20|93973|93877.7|93973|93867.9|93976.6|93878.7|93972.3|93866|33
1648774170000|2022-04-01 00:49:30|93974.2|93866|93969.6|93869.9|93975.4|93873.5|93969.3|93865.6|38
1648774180000|2022-04-01 00:49:40|93970.6|93868.5|93970.7|93865.7|93971.9|93869.2|93969.1|93865.1|19
1648774190000|2022-04-01 00:49:50|93970.4|93865.6|93970|93867.8|93972.4|93869.1|93969.1|93863.8|30
1648774200000|2022-04-01 00:50:00|93969.7|93867.7|93978.4|93877.8|93978.5|93877.8|93969.7|93863.8|45
1648774210000|2022-04-01 00:50:10|93977.6|93878.9|93974.8|93867.2|93978.1|93880.7|93974.3|93867.2|36
1648774220000|2022-04-01 00:50:20|93974.6|93867.1|93974.5|93869.4|93977.3|93874.3|93973.4|93866.2|39
1648774230000|2022-04-01 00:50:30|93973.7|93869.7|93978.4|93870|93978.5|93872.8|93973.7|93865|32
1648774240000|2022-04-01 00:50:40|93975.1|93870.9|93978.5|93870.6|93979.2|93873.3|93973.7|93869.8|31
1648774250000|2022-04-01 00:50:50|93978.2|93870.7|93977.7|93868.4|93986.3|93881.9|93971.9|93868.3|35
1648774260000|2022-04-01 00:51:00|93978.7|93869.9|93979.4|93875.2|93987|93879.9|93976.8|93867.7|63
1648774270000|2022-04-01 00:51:10|93979.2|93875.1|93991.2|93875.2|93992.5|93880|93979.2|93870.6|51
1648774280000|2022-04-01 00:51:20|93992|93876|93990.1|93874.7|93992|93877.8|93989.3|93874|48
1648774290000|2022-04-01 00:51:30|93988.8|93875.7|93987.3|93875.9|93990.5|93878.7|93979.8|93873.8|43
1648774300000|2022-04-01 00:51:40|93990.4|93874.4|93983|93880.3|93991.1|93881.3|93980.9|93874.4|33
1648774310000|2022-04-01 00:51:50|93983.1|93880.4|93979.2|93885.2|93986.3|93886.2|93978.9|93879.6|26
1648774320000|2022-04-01 00:52:00|93979.4|93888.1|93984.7|93869|93989.2|93888.1|93977.6|93869|39
1648774330000|2022-04-01 00:52:10|93985|93870.5|93982.1|93870|93985.2|93873.6|93979.7|93866.4|41
1648774340000|2022-04-01 00:52:20|93976.8|93871.2|93983|93876.8|93986.3|93876.8|93976.8|93869.8|39
1648774350000|2022-04-01 00:52:30|93983.1|93876.9|93981.7|93874.4|93984.7|93878.4|93979.6|93873.3|34
1648774360000|2022-04-01 00:52:40|93982.5|93875.8|93980|93874.3|93982.5|93876.9|93978.1|93873.3|50
1648774370000|2022-04-01 00:52:50|93979.9|93874.2|93983.2|93877.5|93983.3|93878|93977.6|93871.8|29
1648774380000|2022-04-01 00:53:00|93982.1|93873.3|93983.8|93875.4|93987.1|93877|93979.2|93871.4|44
1648774390000|2022-04-01 00:53:10|93985|93871.7|93986.6|93872.1|93987.5|93873.5|93979.5|93867.8|48
1648774400000|2022-04-01 00:53:20|93986.5|93872.8|93984.4|93877.7|93987.2|93877.7|93983.7|93871.4|33
1648774410000|2022-04-01 00:53:30|93984.5|93877.8|93981.3|93874.9|93985.5|93878.1|93980.1|93873.7|48
1648774420000|2022-04-01 00:53:40|93981.4|93875|93980|93873.2|93981.8|93880|93977.6|93872.9|37
1648774430000|2022-04-01 00:53:50|93979.8|93872.3|93982.6|93867.1|93983.2|93876.4|93974.1|93866.7|44
1648774440000|2022-04-01 00:54:00|93981.2|93869.1|93983.2|93870.2|93987.3|93873.6|93979.7|93865.7|64
1648774450000|2022-04-01 00:54:10|93983.3|93870.5|93976.7|93873.9|93984.4|93877.8|93976.7|93870.2|47
1648774460000|2022-04-01 00:54:20|93975.9|93873.8|93971.6|93865.2|93981.8|93873.9|93971.4|93859.3|55
1648774470000|2022-04-01 00:54:30|93973|93861.1|93953|93843.2|93973.4|93863.6|93952.6|93837.7|71
1648774480000|2022-04-01 00:54:40|93955|93843.4|93968.1|93852.1|93970.6|93857.9|93951.8|93839.5|69
1648774490000|2022-04-01 00:54:50|93968.5|93852.5|93951.4|93835.4|93968.5|93853.9|93950.8|93835.4|70
1648774500000|2022-04-01 00:55:00|93948.4|93838.1|93958.2|93848.3|93960.9|93849|93946.7|93830.9|74
1648774510000|2022-04-01 00:55:10|93958.8|93846|93973.1|93857.1|93977.6|93864|93958.8|93846|65
1648774520000|2022-04-01 00:55:20|93973.5|93857.5|93971.6|93857|93976.4|93867|93970.2|93856.4|50
1648774530000|2022-04-01 00:55:30|93972.4|93858.5|93963.3|93854.4|93972.9|93858.6|93963.3|93853.8|57
1648774540000|2022-04-01 00:55:40|93963.8|93856.1|93955.7|93843.9|93965.8|93857.8|93955.4|93843.9|38
1648774550000|2022-04-01 00:55:50|93959.4|93843.4|93960.9|93844.9|93960.9|93850.8|93954.7|93842.7|34
1648774560000|2022-04-01 00:56:00|93961.3|93847.4|93954.6|93844.2|93961.3|93847.5|93953.3|93838.6|32
1648774570000|2022-04-01 00:56:10|93955.6|93842.2|93965|93849|93966.1|93850.1|93954.3|93840.9|28
1648774580000|2022-04-01 00:56:20|93965.9|93849.9|93967.6|93864.6|93969.6|93864.7|93961.8|93849.4|44
1648774590000|2022-04-01 00:56:30|93967.5|93864.3|93974.3|93866.4|93976.6|93867.9|93967|93859.7|48
1648774600000|2022-04-01 00:56:40|93973.8|93866.5|93971.9|93861.2|93975.8|93867.7|93971.3|93858.3|39
1648774610000|2022-04-01 00:56:50|93971.3|93861.4|93974.3|93861.5|93978.7|93862.7|93971.3|93857.5|34
1648774620000|2022-04-01 00:57:00|93974.5|93861.7|93979.3|93869.4|93981.5|93873.7|93974.5|93861.2|46
1648774630000|2022-04-01 00:57:10|93980.4|93868.6|93982.8|93866.8|93985.7|93871|93976.4|93863.3|43
1648774640000|2022-04-01 00:57:20|93982.7|93866.7|93982.6|93871.4|93983|93871.7|93979.8|93865.1|26
1648774650000|2022-04-01 00:57:30|93982.8|93871.3|93978.3|93873.5|93983.1|93874.3|93977.4|93868.8|26
1648774660000|2022-04-01 00:57:40|93976|93871.9|93961.2|93854.3|93976|93871.9|93960.9|93851.5|61
1648774670000|2022-04-01 00:57:50|93961.6|93851.1|93963.9|93847.9|93967.9|93860.5|93958.9|93847.4|39
1648774680000|2022-04-01 00:58:00|93963.4|93848.8|93954.2|93841.5|93965.1|93851.7|93954|93841.5|39
1648774690000|2022-04-01 00:58:10|93955.4|93841.2|93957.4|93846|93959.5|93849.8|93955|93841|35
1648774700000|2022-04-01 00:58:20|93959|93845.9|93963.3|93847.3|93963.4|93849.3|93955.8|93843.5|31
1648774710000|2022-04-01 00:58:30|93963.8|93848.3|93968|93852.6|93970.5|93860|93959|93848.3|48
1648774720000|2022-04-01 00:58:40|93966.3|93852|93963.1|93851.8|93966.7|93854.4|93957.2|93847|37
1648774730000|2022-04-01 00:58:50|93964.7|93849.2|93961.5|93848.1|93964.7|93853.2|93957.1|93846.1|40
1648774740000|2022-04-01 00:59:00|93961.4|93848.3|93954.8|93838.8|93962.2|93848.3|93950.7|93837.4|41
1648774750000|2022-04-01 00:59:10|93955.3|93839.3|93957.3|93841.3|93958.8|93842.8|93955|93839.3|29
1648774760000|2022-04-01 00:59:20|93957.1|93841.1|93962.5|93846.5|93962.5|93846.5|93956.1|93840.1|36
1648774770000|2022-04-01 00:59:30|93962.7|93846.7|93952.8|93850.5|93963|93851.2|93952.8|93843.9|30
1648774780000|2022-04-01 00:59:40|93956.2|93848.4|93955|93844.1|93956.2|93848.4|93952.4|93841.8|46
1648774790000|2022-04-01 00:59:50|93954.8|93843.9|93952.5|93842.1|93956.3|93847.2|93951.3|93841.1|49
1648774800000|2022-04-01 01:00:00|93951.2|93844.2|93951.4|93842.8|93953.2|93845.5|93951|93842.3|37
1648774810000|2022-04-01 01:00:10|93951.5|93842.9|93956.8|93846.4|93957.9|93849.7|93950.7|93842.9|39
1648774820000|2022-04-01 01:00:20|93956.2|93844.1|93955.1|93843.6|93957|93854.2|93952.7|93839.5|43
1648774830000|2022-04-01 01:00:30|93955.4|93841.3|93957.7|93847.5|93962|93851.5|93953.5|93841.3|28
1648774840000|2022-04-01 01:00:40|93961.9|93845.9|93960.2|93846.4|93962.1|93850.2|93958.2|93844.8|32
1648774850000|2022-04-01 01:00:50|93960|93846.2|93955.2|93850.1|93961|93850.5|93955.2|93844.4|27
1648774860000|2022-04-01 01:01:00|93955.1|93851.3|93954.9|93848.3|93958.9|93851.5|93953.7|93847.8|33
1648774870000|2022-04-01 01:01:10|93954.8|93848.2|93950.5|93839.3|93957.9|93854.8|93946.9|93839.3|34
1648774880000|2022-04-01 01:01:20|93949|93842.8|93953.2|93853.3|93962.2|93859.1|93948.1|93842.7|46
1648774890000|2022-04-01 01:01:30|93952.8|93855.8|93955.9|93858.2|93958.2|93858.2|93951.2|93851|51
1648774900000|2022-04-01 01:01:40|93955.6|93859.4|93978.7|93869.2|93983.7|93869.2|93951.3|93851.6|44
1648774910000|2022-04-01 01:01:50|93971.1|93861.5|93970.7|93854.7|93971.5|93866.8|93960.6|93854.6|46
1648774920000|2022-04-01 01:02:00|93971.5|93855.5|93972.6|93861.1|93974.9|93861.5|93969|93854.1|49
1648774930000|2022-04-01 01:02:10|93972.1|93861.3|93969|93866.7|93972.5|93867.2|93968.9|93860.7|31
1648774940000|2022-04-01 01:02:20|93969.1|93865|93967.5|93868.2|93970.3|93870.1|93967|93864.7|39
1648774950000|2022-04-01 01:02:30|93969.1|93873.1|93967.3|93864.9|93978.7|93873.1|93965.9|93863.4|37
1648774960000|2022-04-01 01:02:40|93969|93864.1|93972.2|93861.8|93975.3|93867.7|93962.6|93859.2|26
1648774970000|2022-04-01 01:02:50|93970.1|93862.6|93969|93861.1|93971.3|93863.6|93966.9|93858.5|25
1648774980000|2022-04-01 01:03:00|93967.8|93863.3|93967.3|93862.5|93972.1|93863.3|93967.3|93859.7|34
1648774990000|2022-04-01 01:03:10|93967.2|93862.4|93957|93855.7|93970.5|93864.7|93957|93849.8|49
1648775000000|2022-04-01 01:03:20|93963.8|93848.8|93961.6|93857.8|93964.6|93862.4|93958.3|93847.9|25
1648775010000|2022-04-01 01:03:30|93961.8|93858|93960.8|93853.1|93970.8|93858|93958.5|93851.4|38
1648775020000|2022-04-01 01:03:40|93959.7|93855.5|93959|93853.6|93960.7|93856.7|93956.9|93851.3|37
1648775030000|2022-04-01 01:03:50|93958.3|93854|93964.5|93850.4|93965.7|93855.8|93957|93849.4|29
1648775040000|2022-04-01 01:04:00|93964.6|93850.5|93957|93857.1|93967|93857.1|93957|93849.8|37
1648775050000|2022-04-01 01:04:10|93957.1|93856.8|93960|93852.2|93964.6|93859.3|93957.1|93850.7|15
1648775060000|2022-04-01 01:04:20|93959.2|93852.7|93961.1|93851.5|93961.9|93857|93958.3|93851.5|25
1648775070000|2022-04-01 01:04:30|93961.3|93853.5|93957.9|93855.1|93962.2|93860.3|93957.5|93851.7|38
1648775080000|2022-04-01 01:04:40|93959|93857.8|93956.9|93852.8|93960.8|93858.2|93956.6|93849.1|32
1648775090000|2022-04-01 01:04:50|93956.7|93852.7|93957.6|93857.1|93958.3|93857.3|93955.6|93851.4|29
1648775100000|2022-04-01 01:05:00|93957.1|93857.4|93957.9|93855.4|93958.9|93857.4|93956.6|93852|25
1648775110000|2022-04-01 01:05:10|93958.4|93852|93958.7|93847.2|93960.9|93861.3|93950.6|93834.6|27
1648775120000|2022-04-01 01:05:20|93956.1|93852.3|93951.1|93846.9|93959.2|93855.6|93950.7|93846.4|23
1648775130000|2022-04-01 01:05:30|93950.8|93849.3|93953.7|93845.8|93953.7|93849.3|93950.8|93844.3|30
1648775140000|2022-04-01 01:05:40|93953.5|93846.2|93951.1|93852.2|93954.6|93852.2|93950.7|93846.2|20
1648775150000|2022-04-01 01:05:50|93951.8|93851.7|93950.9|93852.8|93953.9|93852.8|93950.9|93845.4|15
1648775160000|2022-04-01 01:06:00|93950.1|93853.7|93953|93852.8|93957.5|93857.8|93950|93845.9|32
1648775170000|2022-04-01 01:06:10|93950.6|93841.9|93956.1|93853.9|93956.8|93859.6|93949.8|93841.9|15
1648775180000|2022-04-01 01:06:20|93956.9|93852.2|93954.9|93847.3|93956.9|93852.2|93952.8|93845.5|32
1648775190000|2022-04-01 01:06:30|93953.9|93849.4|93951.5|93848.7|93955.1|93849.4|93950.9|93844.8|34
1648775200000|2022-04-01 01:06:40|93952.2|93846.8|93951.5|93848.6|93952.8|93849.3|93949.3|93845|22
1648775210000|2022-04-01 01:06:50|93951.6|93849.7|93952.7|93852.2|93955.3|93853.6|93949.6|93844.6|36
1648775220000|2022-04-01 01:07:00|93953.4|93848.2|93946.9|93848.3|93954.7|93854.1|93945.1|93839.5|42
1648775230000|2022-04-01 01:07:10|93946.5|93850|93951.8|93844.7|93953.9|93850.1|93946.5|93841.4|32
1648775240000|2022-04-01 01:07:20|93953|93844.2|93952.2|93848.3|93956|93851.6|93950.4|93842|40
1648775250000|2022-04-01 01:07:30|93952.1|93850.1|93949.7|93845.7|93952.1|93850.1|93949.6|93844.5|35
1648775260000|2022-04-01 01:07:40|93949.6|93845.6|93938.6|93836.7|93951|93846.1|93937.9|93836.5|59
1648775270000|2022-04-01 01:07:50|93940.8|93835.7|93942.9|93833.8|93951.4|93840.9|93940|93833.3|63
1648775280000|2022-04-01 01:08:00|93941.7|93833.6|93936.6|93828|93946.6|93838.4|93936.6|93828|54
1648775290000|2022-04-01 01:08:10|93936.5|93830|93939.2|93825.1|93940.4|93830.6|93934.7|93822.6|67
1648775300000|2022-04-01 01:08:20|93940.6|93825.8|93940|93828.3|93944.8|93829.7|93940|93825.6|56
1648775310000|2022-04-01 01:08:30|93939.9|93828.2|93938.3|93824.4|93939.9|93832.6|93928.1|93824.4|71
1648775320000|2022-04-01 01:08:40|93938.4|93824.9|93934.2|93825|93940.9|93826.9|93932|93822.4|38
1648775330000|2022-04-01 01:08:50|93934.4|93826|93929.2|93829|93937.1|93835.2|93925.3|93823.5|62
1648775340000|2022-04-01 01:09:00|93934.8|93825.3|93935.2|93829.1|93938.3|93830.2|93932.4|93824.9|73
1648775350000|2022-04-01 01:09:10|93934.8|93829.3|93932.4|93822.7|93939.9|93830.5|93932.3|93822.7|61
1648775360000|2022-04-01 01:09:20|93930.9|93823.6|93929|93822.9|93937.1|93828.8|93928.4|93821.1|68
1648775370000|2022-04-01 01:09:30|93932.4|93823.1|93926.1|93825.7|93938.7|93827.9|93926.1|93822.5|58
1648775380000|2022-04-01 01:09:40|93925.9|93826.2|93924.9|93826.8|93932.3|93827|93924.9|93823.1|52
1648775390000|2022-04-01 01:09:50|93926.9|93825.6|93929.2|93828.2|93933.5|93830.2|93925.5|93824.3|45
1648775400000|2022-04-01 01:10:00|93929|93828.6|93932.3|93828.7|93938.3|93832.7|93920.8|93826.7|73
1648775410000|2022-04-01 01:10:10|93931.1|93824.9|93928.9|93830|93937.1|93832.8|93925.3|93823.5|65
1648775420000|2022-04-01 01:10:20|93928.1|93830.1|93933.2|93829.1|93938.1|93832.8|93925.3|93826|46
1648775430000|2022-04-01 01:10:30|93932|93828.6|93923.9|93828.8|93933.4|93830.3|93923.9|93826|43
1648775440000|2022-04-01 01:10:40|93923.2|93826.4|93931|93826.1|93933.1|93831.3|93922.9|93824.4|36
1648775450000|2022-04-01 01:10:50|93929.9|93827.1|93919.6|93828.9|93932.4|93829.1|93919.6|93824.4|60
1648775460000|2022-04-01 01:11:00|93919.8|93824.2|93925.6|93827.9|93927.8|93832|93918.5|93823.9|38
1648775470000|2022-04-01 01:11:10|93925.3|93826.4|93916.1|93824.2|93927.8|93829.3|93914.5|93824.2|51
1648775480000|2022-04-01 01:11:20|93914|93827.2|93915.4|93824.7|93921|93827.2|93914|93819.9|20
1648775490000|2022-04-01 01:11:30|93915.5|93825.1|93920.7|93829.2|93924.4|93829.2|93914.9|93823.6|32
1648775500000|2022-04-01 01:11:40|93919.2|93828.4|93923.8|93827|93926.6|93829.4|93919.2|93826.5|36
1648775510000|2022-04-01 01:11:50|93923.1|93830.1|93925|93827.1|93931.8|93833.2|93921.7|93824.8|22
1648775520000|2022-04-01 01:12:00|93926.7|93824|93929|93839.2|93944.7|93839.3|93921.6|93822.2|45
1648775530000|2022-04-01 01:12:10|93926.2|93840.3|93929.5|93836.9|93935.3|93840.3|93924.7|93834.7|41
1648775540000|2022-04-01 01:12:20|93929.2|93836.5|93940.3|93836.9|93941.3|93837.4|93929.2|93834.6|31
1648775550000|2022-04-01 01:12:30|93938.6|93835.9|93939.8|93834.1|93940.1|93836.8|93936.8|93832.8|10
1648775560000|2022-04-01 01:12:40|93938.2|93830.5|93927|93830.7|93940.1|93837.1|93923.7|93827.1|42
1648775570000|2022-04-01 01:12:50|93927.1|93831.5|93931.7|93826.1|93935.5|93831.8|93926.6|93825.7|19
1648775580000|2022-04-01 01:13:00|93934.5|93823.3|93929.7|93826.8|93935.9|93830.3|93924.6|93821.1|27
1648775590000|2022-04-01 01:13:10|93927.2|93825.2|93928|93826.7|93929.4|93829.3|93924.3|93825.2|13
1648775600000|2022-04-01 01:13:20|93926.3|93827.1|93922.5|93822.9|93928.4|93832.3|93919.6|93822.9|38
1648775610000|2022-04-01 01:13:30|93922.4|93822.8|93917.2|93826.9|93924.4|93827.6|93917.2|93821.7|27
1648775620000|2022-04-01 01:13:40|93922.1|93825.2|93920.2|93824.5|93927.2|93825.8|93915.8|93818.5|28
1648775630000|2022-04-01 01:13:50|93920|93824.3|93917.4|93825.1|93926.5|93826.2|93916.4|93819.5|59
1648775640000|2022-04-01 01:14:00|93918.7|93825.5|93915.7|93817.7|93926.1|93825.5|93915.7|93817.3|62
1648775650000|2022-04-01 01:14:10|93915.4|93817.8|93921.5|93815.9|93921.7|93820.3|93915|93813.9|39
1648775660000|2022-04-01 01:14:20|93920.9|93815.2|93908.6|93811.9|93921.4|93821.4|93906.9|93810.8|62
1648775670000|2022-04-01 01:14:30|93907.7|93814|93917.9|93817.8|93919.6|93818.4|93906.1|93810.9|31
1648775680000|2022-04-01 01:14:40|93917.2|93818.1|93912.7|93821.8|93926.5|93823.6|93910.1|93814.9|32
1648775690000|2022-04-01 01:14:50|93911.8|93822.5|93913.4|93821.6|93916|93823|93911|93818.8|14
1648775700000|2022-04-01 01:15:00|93911.6|93822.8|93920.1|93824.4|93929.3|93826|93911|93820.5|40
1648775710000|2022-04-01 01:15:10|93919|93825.2|93913.8|93822.8|93920.5|93825.5|93913.5|93821.5|37
1648775720000|2022-04-01 01:15:20|93911.9|93823.2|93911.5|93809.4|93917.7|93823.2|93905.5|93809.4|36
1648775730000|2022-04-01 01:15:30|93910.4|93809.3|93914.8|93812.6|93918.2|93813.4|93906.8|93808.1|36
1648775740000|2022-04-01 01:15:40|93917|93811.6|93911.5|93811.1|93919.8|93813.2|93911.5|93808.3|32
1648775750000|2022-04-01 01:15:50|93914.5|93809.4|93908|93805|93914.5|93812.3|93905.5|93804.4|43
1648775760000|2022-04-01 01:16:00|93905.5|93807.5|93902.2|93801.6|93913.6|93808.2|93898.3|93796|31
1648775770000|2022-04-01 01:16:10|93902.9|93802.9|93908.3|93804.4|93914.2|93807.8|93900.2|93799.5|36
1648775780000|2022-04-01 01:16:20|93908|93804.5|93903.2|93801|93910.6|93804.8|93899.2|93797|20
1648775790000|2022-04-01 01:16:30|93902.8|93800.6|93907|93798.2|93912.7|93802.8|93900.9|93796.6|23
1648775800000|2022-04-01 01:16:40|93908.8|93797.7|93906.3|93798.7|93908.8|93804.1|93900.8|93797.5|19
1648775810000|2022-04-01 01:16:50|93908.4|93797|93894|93802.8|93909.9|93802.8|93894|93795.9|40
1648775820000|2022-04-01 01:17:00|93899.4|93801.4|93898.3|93799.5|93901.6|93805.8|93895|93797.9|11
1648775830000|2022-04-01 01:17:10|93896.9|93800.7|93902.7|93803.1|93906.1|93805.7|93895.5|93798.1|37
1648775840000|2022-04-01 01:17:20|93901.9|93804|93891.8|93798|93903.5|93804.4|93890.2|93794.8|35
1648775850000|2022-04-01 01:17:30|93891.2|93796.5|93895.3|93790.6|93900.6|93800.5|93884.9|93785.9|31
1648775860000|2022-04-01 01:17:40|93897.2|93788.5|93896.9|93793.3|93900.7|93794.5|93892.9|93788.5|30
1648775870000|2022-04-01 01:17:50|93898.4|93791.1|93893.7|93793.2|93898.4|93795.2|93892.1|93791.1|23
1648775880000|2022-04-01 01:18:00|93893|93794.1|93905.2|93798.7|93906.4|93800.3|93893|93786.9|34
1648775890000|2022-04-01 01:18:10|93905.4|93797.5|93885.4|93796.6|93905.4|93798.9|93884.1|93791|36
1648775900000|2022-04-01 01:18:20|93886.5|93794.4|93893.8|93789.5|93894.3|93797.9|93884.7|93787.2|27
1648775910000|2022-04-01 01:18:30|93892.2|93788.1|93891.9|93790.7|93893.4|93795.6|93887.5|93788.1|13
1648775920000|2022-04-01 01:18:40|93896.6|93790.4|93889.9|93798|93899.7|93798|93889.9|93788|39
1648775930000|2022-04-01 01:18:50|93892.9|93794.9|93890.8|93795.9|93895.4|93796.5|93889.6|93785.7|20
1648775940000|2022-04-01 01:19:00|93889.3|93798.1|93890.5|93793.1|93894.2|93798.5|93889.3|93792.9|25
1648775950000|2022-04-01 01:19:10|93890.9|93792.6|93887.2|93797.6|93894.9|93802|93880.4|93790.1|21
1648775960000|2022-04-01 01:19:20|93888.4|93796.2|93886.6|93798.9|93897.9|93799.3|93882.8|93789.9|26
1648775970000|2022-04-01 01:19:30|93888.9|93797|93920.4|93804.4|93923.2|93807.2|93887|93783.1|33
1648775980000|2022-04-01 01:19:40|93920.7|93804.7|93919.7|93803.7|93921.1|93805.1|93918.4|93802.4|27
1648775990000|2022-04-01 01:19:50|93919.9|93803.9|93921.8|93805.8|93921.8|93805.8|93919.6|93803.6|21
1648776000000|2022-04-01 01:20:00|93921.6|93805.6|93926.4|93810.4|93926.4|93810.4|93920.5|93804.5|30
1648776010000|2022-04-01 01:20:10|93926.1|93810.1|93925.5|93809.5|93927.7|93811.7|93924|93808|31
1648776020000|2022-04-01 01:20:20|93925.3|93809.3|93924.9|93808.9|93925.5|93809.5|93924.3|93808.3|27
1648776030000|2022-04-01 01:20:30|93924.3|93808.3|93925.3|93809.3|93952.2|93836.2|93924.1|93808.1|34
1648776040000|2022-04-01 01:20:40|93925.8|93809.8|93925.1|93809.1|93927.2|93811.2|93924.3|93808.3|29
1648776050000|2022-04-01 01:20:50|93924.8|93808.8|93923.6|93807.6|93924.9|93808.9|93923.3|93807.3|12
1648776060000|2022-04-01 01:21:00|93925.7|93809.7|93942.2|93826.2|93943.6|93827.6|93925.2|93809.2|39
1648776070000|2022-04-01 01:21:10|93941.9|93825.9|93932.1|93816.1|93942.2|93826.2|93928.4|93812.4|35
1648776080000|2022-04-01 01:21:20|93931.2|93815.2|93941.5|93825.5|93941.6|93825.6|93929.1|93813.1|39
1648776090000|2022-04-01 01:21:30|93941.3|93825.3|93940.8|93829.2|93942.2|93829.2|93932.9|93823.1|32
1648776100000|2022-04-01 01:21:40|93941.6|93829.4|93941.3|93825.5|93942.9|93829.4|93936.4|93820.4|36
1648776110000|2022-04-01 01:21:50|93940.5|93824.5|93939.9|93823.9|93941|93827.5|93937.8|93822|26
1648776120000|2022-04-01 01:22:00|93939.6|93823.6|93940.2|93824.2|93942|93826|93936.7|93820.7|29
1648776130000|2022-04-01 01:22:10|93939.8|93823.8|93941.7|93825.7|93945|93829|93939.2|93823.2|38
1648776140000|2022-04-01 01:22:20|93943|93827|93943.9|93827.9|93945.2|93829.2|93941.1|93825.1|24
1648776150000|2022-04-01 01:22:30|93941.6|93828.4|93931.7|93815.7|93944.1|93829.4|93931.7|93815.7|43
1648776160000|2022-04-01 01:22:40|93930.5|93814.5|93927.6|93813.8|93931.9|93817.4|93925.2|93809.2|49
1648776170000|2022-04-01 01:22:50|93927.3|93811.8|93927.9|93811.9|93929.9|93813.9|93922.6|93806.6|25
1648776180000|2022-04-01 01:23:00|93928.1|93812.1|93935.1|93819.1|93938.6|93822.6|93928.1|93812.1|43
1648776190000|2022-04-01 01:23:10|93935.2|93819.2|93940.5|93824.5|93945.8|93831.2|93931.9|93819.2|42
1648776200000|2022-04-01 01:23:20|93940.2|93824.2|93940.3|93824.3|93943.5|93828.5|93938.3|93822.3|40
1648776210000|2022-04-01 01:23:30|93939.6|93823.6|93937.5|93821.5|93939.7|93823.7|93937.1|93821.1|31
1648776220000|2022-04-01 01:23:40|93937.3|93821.3|93935.4|93827.4|93939|93827.4|93934.6|93821.3|20
1648776230000|2022-04-01 01:23:50|93935.6|93827.5|93941|93825|93942.5|93827.5|93935.6|93821.1|34
1648776240000|2022-04-01 01:24:00|93940.8|93824.8|93888.2|93772.2|93941.8|93825.8|93870.3|93754.3|47
1648776250000|2022-04-01 01:24:10|93869.9|93753.9|93847.3|93731.3|93869.9|93753.9|93819.6|93708.6|67
1648776260000|2022-04-01 01:24:20|93852.6|93736.6|93845.9|93729.9|93852.6|93736.6|93819.3|93703.7|54
1648776270000|2022-04-01 01:24:30|93843.4|93727.4|93879.1|93763.1|93879.1|93763.1|93836.3|93720.3|62
1648776280000|2022-04-01 01:24:40|93879.7|93763.7|93875.7|93759.7|93879.7|93763.7|93865.7|93749.7|50
1648776290000|2022-04-01 01:24:50|93875.8|93759.8|93885.7|93769.7|93897.5|93781.5|93874.7|93758.7|25
1648776300000|2022-04-01 01:25:00|93889.2|93773.2|93896|93780|93902.2|93786.2|93889.2|93773.2|50
1648776310000|2022-04-01 01:25:10|93895.3|93779.3|93908.6|93792.6|93908.9|93792.9|93895.3|93779.3|47
1648776320000|2022-04-01 01:25:20|93908.3|93792.3|93913.1|93797.1|93916.4|93800.4|93907|93792.3|34
1648776330000|2022-04-01 01:25:30|93912.7|93795.9|93911|93795|93912.8|93796.8|93905.3|93789.3|42
1648776340000|2022-04-01 01:25:40|93909.6|93793.6|93909.2|93793.2|93910.9|93797.3|93908.1|93792.1|20
1648776350000|2022-04-01 01:25:50|93909.4|93793.4|93910.5|93804.7|93913.7|93811.7|93907.5|93792.1|42
1648776360000|2022-04-01 01:26:00|93911.7|93799.8|93912.6|93809|93920.6|93811.7|93910.2|93799.8|40
1648776370000|2022-04-01 01:26:10|93912.7|93808.4|93915.8|93801.8|93920.1|93811.2|93910.9|93794.9|23
1648776380000|2022-04-01 01:26:20|93915.3|93801.6|93914.6|93798.6|93917.1|93801.7|93911.9|93795.9|27
1648776390000|2022-04-01 01:26:30|93913.1|93797.1|93918.9|93802.9|93921.8|93805.8|93912.8|93796.8|45
1648776400000|2022-04-01 01:26:40|93918.8|93802.8|93918.9|93802.9|93922.3|93807.2|93917.9|93801.9|39
1648776410000|2022-04-01 01:26:50|93919.8|93803.8|93918.6|93802.6|93922.2|93806.2|93918|93802|32
1648776420000|2022-04-01 01:27:00|93918.5|93802.5|93924.4|93811|93929.1|93813.1|93918.5|93802.5|46
1648776430000|2022-04-01 01:27:10|93925.1|93809.1|93926.1|93810.1|93929.3|93813.5|93920.6|93805.2|32
1648776440000|2022-04-01 01:27:20|93926|93810|93922.2|93806.2|93928.5|93812.5|93918.2|93802.2|24
1648776450000|2022-04-01 01:27:30|93921.2|93805.2|93919.1|93803.1|93921.2|93805.2|93918.3|93802.3|26
1648776460000|2022-04-01 01:27:40|93918.9|93802.9|93900.8|93784.8|93920|93804|93900.4|93784.4|36
1648776470000|2022-04-01 01:27:50|93900.1|93790.7|93913.6|93797.6|93913.6|93797.6|93900.1|93785.3|34
1648776480000|2022-04-01 01:28:00|93913.8|93797.8|93921.8|93805.8|93922.5|93806.8|93912.9|93796.9|35
1648776490000|2022-04-01 01:28:10|93921.9|93805.9|93923.9|93811.9|93923.9|93817.2|93915.2|93802.6|56
1648776500000|2022-04-01 01:28:20|93923.3|93811.8|93925.2|93813.8|93928.2|93814.4|93920.6|93809.5|35
1648776510000|2022-04-01 01:28:30|93927.7|93811.7|93931.6|93829.1|93933.5|93831.6|93925.8|93811.7|42
1648776520000|2022-04-01 01:28:40|93932.5|93829.2|93933.7|93841.4|93940.6|93843.3|93930.8|93829.2|34
1648776530000|2022-04-01 01:28:50|93933.6|93840.2|93937|93834.7|93939.8|93842.2|93933.3|93829.4|23
1648776540000|2022-04-01 01:29:00|93937.5|93834.4|93941.3|93836.5|93943.2|93840.1|93932.1|93831.2|45
1648776550000|2022-04-01 01:29:10|93940.8|93836.1|93942.4|93845.7|93948.2|93851.8|93929.1|93834.5|65
1648776560000|2022-04-01 01:29:20|93940.9|93847.5|93945.1|93848.1|93951.3|93851.3|93938.8|93841.5|43
1648776570000|2022-04-01 01:29:30|93945.6|93849.7|93943.3|93848|93947.2|93852.8|93942.6|93843.4|31
1648776580000|2022-04-01 01:29:40|93947.4|93847.9|93945.2|93844.3|93948.3|93848.5|93944.4|93841.4|35
1648776590000|2022-04-01 01:29:50|93943.5|93845.3|93938|93844|93943.6|93847.2|93935.6|93840.6|44
1648776600000|2022-04-01 01:30:00|93938.2|93844.5|93940.5|93853.6|93941.5|93855|93937|93844.5|49
1648776610000|2022-04-01 01:30:10|93940.4|93853.5|93956.7|93850.6|93959.8|93863|93938.9|93850.6|34
1648776620000|2022-04-01 01:30:20|93955.4|93852.6|93946.5|93839.9|93957.8|93859.2|93940.7|93837.6|57
1648776630000|2022-04-01 01:30:30|93946.4|93839.8|93940.3|93829.6|93949.2|93846.1|93933.7|93825.3|58
1648776640000|2022-04-01 01:30:40|93941|93828|93926.2|93826.2|93944.3|93834.2|93925|93822.6|56
1648776650000|2022-04-01 01:30:50|93926.5|93820.9|93939.7|93829.3|93942.3|93832.2|93926.5|93820.9|31
1648776660000|2022-04-01 01:31:00|93939.8|93828|93941.4|93829.5|93943.6|93830.7|93938.3|93826.8|29
1648776670000|2022-04-01 01:31:10|93942.3|93828.8|93938.6|93830.7|93942.3|93835.2|93931.5|93821.6|50
1648776680000|2022-04-01 01:31:20|93938.4|93831.4|93937.9|93833.5|93939.3|93838.4|93933.2|93826.3|36
1648776690000|2022-04-01 01:31:30|93937.3|93836.3|93942.4|93831.8|93946.8|93836.7|93937.2|93828.2|41
1648776700000|2022-04-01 01:31:40|93942.5|93832.1|93939.1|93830.3|93944.7|93833.9|93939.1|93828.9|27
1648776710000|2022-04-01 01:31:50|93938.8|93830.6|93841.8|93725.8|93942.4|93833.2|93830.6|93714.6|55
1648776720000|2022-04-01 01:32:00|93842.2|93726.2|93844.6|93728.6|93853.5|93737.5|93839|93723|60
1648776730000|2022-04-01 01:32:10|93844.1|93728.1|93850.3|93734.3|93851.1|93735.1|93836.3|93720.3|55
1648776740000|2022-04-01 01:32:20|93850.8|93734.8|93851.7|93735.7|93852.3|93739.9|93848.2|93732.2|52
1648776750000|2022-04-01 01:32:30|93851.8|93735.8|93845.7|93729.7|93854.8|93741.1|93844.4|93728.4|43
1648776760000|2022-04-01 01:32:40|93846.4|93730.4|93845.7|93729.7|93847.1|93731.4|93844.2|93728.2|41
1648776770000|2022-04-01 01:32:50|93844.9|93728.9|93914.8|93798.8|93920.9|93808.3|93840|93724|61
1648776780000|2022-04-01 01:33:00|93914.9|93798.9|93922.8|93806.8|93926|93813.9|93914.9|93798.9|61
1648776790000|2022-04-01 01:33:10|93925.4|93809.4|93917.2|93801.2|93925.4|93809.4|93915.6|93799.6|49
1648776800000|2022-04-01 01:33:20|93917.3|93801.3|93916.5|93800.5|93920.5|93805.6|93911.7|93795.7|55
1648776810000|2022-04-01 01:33:30|93914.3|93798.6|93908.6|93792.6|93914.5|93798.8|93907|93791|33
1648776820000|2022-04-01 01:33:40|93910.5|93794.5|93916.6|93800.6|93917.7|93801.7|93910.1|93794.1|38
1648776830000|2022-04-01 01:33:50|93916.7|93800.7|93917.4|93801.4|93926.2|93810.2|93915.6|93799.6|36
1648776840000|2022-04-01 01:34:00|93917.8|93801.8|93917.4|93801.4|93922.4|93806.4|93915.4|93799.4|52
1648776850000|2022-04-01 01:34:10|93918.2|93802.2|93918.5|93802.5|93922.9|93806.9|93917.2|93801.2|45
1648776860000|2022-04-01 01:34:20|93918.4|93802.4|93917|93801|93923.7|93807.7|93915.4|93799.4|49
1648776870000|2022-04-01 01:34:30|93919.2|93803.2|93917.5|93801.7|93921.8|93805.8|93916.4|93800.4|51
1648776880000|2022-04-01 01:34:40|93916.3|93800.3|93917.3|93801.3|93923.3|93807.3|93916.3|93800.3|49
1648776890000|2022-04-01 01:34:50|93917.2|93801.2|93910.6|93794.6|93921|93805|93909.8|93793.8|55
1648776900000|2022-04-01 01:35:00|93910.3|93794.3|93918.3|93802.3|93920.8|93804.8|93909.8|93793.8|49
1648776910000|2022-04-01 01:35:10|93918.4|93802.4|93918.5|93802.5|93920|93807.4|93913.7|93797.7|61
1648776920000|2022-04-01 01:35:20|93918.3|93802.3|93925|93811.1|93926.3|93816.5|93917.9|93802.3|59
1648776930000|2022-04-01 01:35:30|93925.3|93813.1|93926.9|93816.7|93930|93820.7|93923.7|93809.3|26
1648776940000|2022-04-01 01:35:40|93924.2|93819.2|93927.8|93818|93928.7|93820.8|93922.1|93810.5|30
1648776950000|2022-04-01 01:35:50|93928.1|93818.2|93931.2|93816.7|93934.6|93821.6|93927.3|93812.7|43
1648776960000|2022-04-01 01:36:00|93929.3|93819.6|93923.6|93822.5|93931.8|93826.7|93922.1|93814|59
1648776970000|2022-04-01 01:36:10|93923.5|93822.7|93926.7|93815.6|93928|93823.3|93923.5|93815.1|37
1648776980000|2022-04-01 01:36:20|93926.1|93818.8|93933.5|93817.5|93934.9|93824.4|93926|93817.1|38
1648776990000|2022-04-01 01:36:30|93933.1|93817.1|93934.8|93824.4|93936.9|93824.5|93928.1|93816.8|24
1648777000000|2022-04-01 01:36:40|93936.8|93820.8|93934.2|93824.6|93936.8|93829.3|93932.2|93817.9|24
1648777010000|2022-04-01 01:36:50|93934|93824.4|93930.9|93819.3|93936.7|93826.3|93924.5|93818.9|17
1648777020000|2022-04-01 01:37:00|93932.2|93815.6|93926.1|93820.6|93932.4|93831.9|93924.8|93815.6|41
1648777030000|2022-04-01 01:37:10|93927.9|93810.5|93929.2|93818.2|93930.4|93830.6|93920.9|93804.9|19
1648777040000|2022-04-01 01:37:20|93929.4|93815.9|93931.8|93815.8|93931.8|93824.3|93926.2|93811.9|42
1648777050000|2022-04-01 01:37:30|93930.6|93817.7|93927.9|93811.9|93931.7|93820.2|93927.9|93811.9|37
1648777060000|2022-04-01 01:37:40|93929.6|93814.8|93929.7|93813.7|93930.3|93816.5|93927|93812.9|35
1648777070000|2022-04-01 01:37:50|93920.9|93813.5|93926.1|93810.1|93931.8|93823.9|93920.6|93809.7|40
1648777080000|2022-04-01 01:38:00|93926|93810|93926.4|93815.1|93927.4|93818.4|93923.5|93807.6|31
1648777090000|2022-04-01 01:38:10|93926.6|93815.2|93931.2|93819|93931.2|93823.6|93925|93811|27
1648777100000|2022-04-01 01:38:20|93927.5|93823.9|93932.5|93816.5|93934.1|93823.9|93925.4|93816.5|21
1648777110000|2022-04-01 01:38:30|93931.5|93815.5|93927.9|93818.3|93932.2|93821.9|93924.9|93812.9|38
1648777120000|2022-04-01 01:38:40|93927.1|93820.4|93924.9|93811.1|93930.7|93823.2|93924.1|93811.1|40
1648777130000|2022-04-01 01:38:50|93930.5|93825.2|93928.9|93820|93930.5|93830.5|93925.3|93813.3|32
1648777140000|2022-04-01 01:39:00|93931.3|93820.2|93933.7|93817.7|93936.3|93824.9|93928.9|93817.6|21
1648777150000|2022-04-01 01:39:10|93934.1|93818.1|93931.8|93815.9|93936.3|93826.3|93928|93815.9|30
1648777160000|2022-04-01 01:39:20|93930.8|93816.4|93932.8|93816.8|93935.4|93823.7|93927.8|93816.4|26
1648777170000|2022-04-01 01:39:30|93932.7|93816.7|93931.8|93815.8|93932.7|93816.7|93929.7|93813.7|33
1648777180000|2022-04-01 01:39:40|93928.2|93816|93926.5|93816.8|93929|93820.3|93925.1|93812.9|52
1648777190000|2022-04-01 01:39:50|93925.1|93817.6|93920.3|93814.6|93925.2|93820.1|93918.7|93812.7|48
1648777200000|2022-04-01 01:40:00|93920.5|93816.6|93924.4|93817.4|93928.8|93817.4|93915.2|93809.4|53
1648777210000|2022-04-01 01:40:10|93922.7|93819.4|93927.3|93816.4|93928.7|93819.4|93921.3|93813|28
1648777220000|2022-04-01 01:40:20|93926.9|93816|93910|93814.2|93927.8|93818.2|93909.2|93810|52
1648777230000|2022-04-01 01:40:30|93910.2|93814.3|93914.1|93813.8|93918.9|93820.2|93910.2|93809.8|46
1648777240000|2022-04-01 01:40:40|93914|93818.8|93904.7|93809.5|93918|93820.6|93903.7|93799.5|54
1648777250000|2022-04-01 01:40:50|93904.6|93809.6|93912.8|93805.9|93915.3|93817.4|93904.6|93802.6|30
1648777260000|2022-04-01 01:41:00|93920.6|93804.6|93915.3|93809.9|93921.1|93809.9|93907.6|93803.2|36
1648777270000|2022-04-01 01:41:10|93915.6|93807|93916.3|93808.5|93916.6|93810.8|93913.2|93803.8|31
1648777280000|2022-04-01 01:41:20|93914.8|93808.4|93908|93808.6|93915.9|93810.8|93906.9|93806.9|26
1648777290000|2022-04-01 01:41:30|93905|93806.1|93905.6|93813.9|93914.2|93819.9|93902.7|93806.1|35
1648777300000|2022-04-01 01:41:40|93907.3|93814.4|93908|93813.1|93912.9|93816.1|93900.6|93805.1|26
1648777310000|2022-04-01 01:41:50|93908.2|93813.5|93914.7|93799.7|93916.3|93813.5|93897.6|93796.5|42
1648777320000|2022-04-01 01:42:00|93914.1|93799.6|93913.5|93805.6|93916.3|93807.1|93909.6|93799.6|32
1648777330000|2022-04-01 01:42:10|93913.3|93805.4|93911.3|93803|93913.6|93810|93905.4|93803|45
1648777340000|2022-04-01 01:42:20|93910.4|93804.8|93900.9|93802.8|93913.3|93810.5|93900.9|93801.3|35
1648777350000|2022-04-01 01:42:30|93900.3|93804.9|93903.6|93805.2|93904.2|93806.4|93899.7|93800.1|22
1648777360000|2022-04-01 01:42:40|93896.2|93810.1|93908.2|93798.9|93908.2|93813.6|93895.2|93798.4|46
1648777370000|2022-04-01 01:42:50|93907.9|93798.7|93906|93804.1|93910.1|93809.1|93899|93798.4|25
1648777380000|2022-04-01 01:43:00|93905.6|93804.3|93901.3|93803.9|93907.3|93805.7|93898.5|93799.7|43
1648777390000|2022-04-01 01:43:10|93900.4|93804.2|93896.2|93805.7|93902.7|93807.7|93895.2|93803.5|31
1648777400000|2022-04-01 01:43:20|93892.6|93809.4|93894.3|93813.3|93898.2|93814.8|93890.9|93809.4|36
1648777410000|2022-04-01 01:43:30|93894.4|93812.3|93901.7|93813.4|93907.8|93814.3|93890.7|93806.7|23
1648777420000|2022-04-01 01:43:40|93896|93812.9|93898.2|93810.7|93910|93814.8|93896|93806.4|34
1648777430000|2022-04-01 01:43:50|93897.9|93812.6|93903.6|93811.8|93905.4|93813.4|93897.3|93809.9|29
1648777440000|2022-04-01 01:44:00|93904.1|93812.3|93913.6|93811.9|93914.2|93812.5|93899|93808.3|36
1648777450000|2022-04-01 01:44:10|93914.7|93812|93903.6|93809|93918.4|93819.6|93901.4|93807.8|47
1648777460000|2022-04-01 01:44:20|93905.3|93808.8|93907.7|93814.6|93910|93816.6|93903.1|93806.6|32
1648777470000|2022-04-01 01:44:30|93909.2|93814.1|93909|93809|93910.2|93817.7|93903.9|93809|19
1648777480000|2022-04-01 01:44:40|93908.1|93809.1|93902.5|93806.8|93908.1|93812.9|93896.2|93804.4|31
1648777490000|2022-04-01 01:44:50|93902.3|93806.5|93904.4|93811.2|93906.7|93812.4|93901|93806.5|19
1648777500000|2022-04-01 01:45:00|93904.7|93811.1|93907.8|93807.8|93908.6|93812|93898.9|93803.6|43
1648777510000|2022-04-01 01:45:10|93909.1|93809.4|93905.6|93811.8|93915|93812|93901.7|93804|50
1648777520000|2022-04-01 01:45:20|93912.6|93807.8|93901.2|93810.5|93912.6|93820.6|93900.6|93807.5|48
1648777530000|2022-04-01 01:45:30|93903.5|93808.9|93922.9|93810.9|93922.9|93815|93903.5|93808.9|52
1648777540000|2022-04-01 01:45:40|93923.4|93808.9|93914.1|93812.3|93923.4|93816.7|93913.7|93808.9|36
1648777550000|2022-04-01 01:45:50|93913.9|93815.4|93922|93818.1|93924.1|93820.2|93913.9|93813.8|41
1648777560000|2022-04-01 01:46:00|93924.8|93816.5|93919.2|93818.8|93924.8|93821.8|93919.1|93815.2|33
1648777570000|2022-04-01 01:46:10|93924.6|93816.2|93920.9|93819.2|93931.5|93821.5|93920.8|93816.1|33
1648777580000|2022-04-01 01:46:20|93920.4|93819|93922.6|93821.6|93931|93826.5|93916.6|93813.4|42
1648777590000|2022-04-01 01:46:30|93921.8|93821.3|93928.6|93819.4|93930.8|93824.3|93921.8|93816.9|37
1648777600000|2022-04-01 01:46:40|93929.4|93817.4|93924.2|93818.6|93930.7|93822|93918.6|93814.8|27
1648777610000|2022-04-01 01:46:50|93924.3|93820.8|93922|93820.7|93927.6|93821.2|93921.5|93813.1|30
1648777620000|2022-04-01 01:47:00|93922.3|93815.3|93912.9|93815|93922.3|93817|93910.6|93809.2|34
1648777630000|2022-04-01 01:47:10|93915|93809|93908.6|93808.8|93915.8|93810.7|93907.3|93806.1|34
1648777640000|2022-04-01 01:47:20|93910.8|93810.2|93915.4|93815.2|93916.2|93815.6|93907.2|93810|35
1648777650000|2022-04-01 01:47:30|93915.5|93815.3|93909.9|93812.3|93915.5|93816|93906.7|93810.9|33
1648777660000|2022-04-01 01:47:40|93910.4|93812.5|93914.3|93816.5|93915.7|93818.1|93908.1|93811.7|41
1648777670000|2022-04-01 01:47:50|93915.5|93814|93914.5|93813.9|93915.9|93820.9|93912.1|93810.4|32
1648777680000|2022-04-01 01:48:00|93914.3|93813.8|93909.4|93807.3|93917.4|93817.1|93902.7|93801.4|52
1648777690000|2022-04-01 01:48:10|93910|93809.3|93910.9|93807.8|93916.9|93810.6|93908.2|93803.3|29
1648777700000|2022-04-01 01:48:20|93910.8|93807.9|93908.6|93809.1|93911.9|93810.8|93904.2|93804.1|39
1648777710000|2022-04-01 01:48:30|93914.2|93809|93901.2|93804.7|93916.1|93810.5|93901.2|93797.4|48
1648777720000|2022-04-01 01:48:40|93901.3|93803.9|93898.6|93805.4|93910.5|93817.3|93898.2|93803.9|47
1648777730000|2022-04-01 01:48:50|93898.8|93805.7|93902.6|93815.4|93910.9|93815.6|93895|93795.9|56
1648777740000|2022-04-01 01:49:00|93903.2|93810.2|93903.4|93807.2|93915.1|93816.4|93903.2|93807.2|44
1648777750000|2022-04-01 01:49:10|93903.2|93807.3|93909|93804.9|93918.2|93810.4|93903.2|93802.7|53
1648777760000|2022-04-01 01:49:20|93911|93804.4|93905.1|93806.2|93914.7|93816.6|93900|93798.6|62
1648777770000|2022-04-01 01:49:30|93904.4|93807.3|93933.3|93818.3|93933.3|93825.2|93902.3|93802.5|74
1648777780000|2022-04-01 01:49:40|93935.1|93819.1|93924.9|93808.9|93935.1|93819.1|93924.6|93808.6|48
1648777790000|2022-04-01 01:49:50|93925.8|93809.8|93926|93810|93927.9|93811.9|93924.9|93808.9|37
1648777800000|2022-04-01 01:50:00|93918.9|93802.9|93922.5|93806.5|93923.7|93808.7|93917.5|93802.9|40
1648777810000|2022-04-01 01:50:10|93922.1|93806.1|93923.6|93807.6|93923.6|93807.6|93914.9|93798.9|32
1648777820000|2022-04-01 01:50:20|93922.7|93806.7|93930.8|93814.8|93932.5|93817.6|93922.6|93806.6|43
1648777830000|2022-04-01 01:50:30|93931|93815|93926.6|93810.6|93931|93815|93924.4|93808.8|41
1648777840000|2022-04-01 01:50:40|93926|93810|93921.9|93805.9|93926|93810|93914.4|93801.7|39
1648777850000|2022-04-01 01:50:50|93922|93806|93926.5|93810.5|93926.5|93815|93916.7|93802.5|35
1648777860000|2022-04-01 01:51:00|93928.8|93814.3|93910.7|93803.6|93928.8|93819|93910.7|93798|42
1648777870000|2022-04-01 01:51:10|93915.3|93803|93915.9|93799.9|93921.6|93813.7|93909.6|93793.6|45
1648777880000|2022-04-01 01:51:20|93913.3|93797.3|93916.7|93800.7|93918|93802|93909.1|93793.9|37
1648777890000|2022-04-01 01:51:30|93916.8|93800.8|93913.1|93797.1|93917.7|93801.7|93911.5|93796.1|48
1648777900000|2022-04-01 01:51:40|93913.9|93797.9|93919|93803|93922.3|93806.3|93913.4|93797.4|24
1648777910000|2022-04-01 01:51:50|93920.3|93804.3|93913.3|93798.1|93920.3|93806.2|93909.8|93798.1|46
1648777920000|2022-04-01 01:52:00|93913|93797.6|93906.9|93797|93916.4|93800.4|93906.4|93794.6|37
1648777930000|2022-04-01 01:52:10|93907.2|93798|93911.3|93797.3|93912|93800.6|93906.1|93793.6|48
1648777940000|2022-04-01 01:52:20|93910.5|93799.6|93913.9|93802.4|93915.4|93803.1|93909.8|93797.4|33
1648777950000|2022-04-01 01:52:30|93914|93800.3|93910.3|93795.3|93914.2|93803.4|93903.4|93793.5|27
1648777960000|2022-04-01 01:52:40|93910.6|93798.5|93914.4|93806.9|93917|93808.2|93897.2|93795.6|29
1648777970000|2022-04-01 01:52:50|93915.9|93807.5|93915.5|93802|93921.9|93817.9|93899.5|93792.4|43
1648777980000|2022-04-01 01:53:00|93916.2|93800.2|93919.7|93803.7|93921.3|93812|93914.6|93799.8|52
1648777990000|2022-04-01 01:53:10|93919.6|93803.6|93921.3|93805.3|93924.2|93808.2|93913.8|93797.8|43
1648778000000|2022-04-01 01:53:20|93921.2|93805.2|93919.6|93803.6|93922.9|93806.9|93916.3|93800.3|27
1648778010000|2022-04-01 01:53:30|93921.1|93805.1|93917.8|93805.5|93926.5|93810.5|93913.1|93802.7|32
1648778020000|2022-04-01 01:53:40|93918.7|93805.6|93922.7|93809.2|93925.6|93812.6|93913.1|93797.1|37
1648778030000|2022-04-01 01:53:50|93922.6|93806.6|93917.2|93801.2|93931.2|93815.2|93902.6|93800.4|32
1648778040000|2022-04-01 01:54:00|93916.8|93800.8|93919.2|93804.7|93920.4|93804.9|93911|93800.7|32
1648778050000|2022-04-01 01:54:10|93918.4|93803.1|93920.5|93808.1|93928.3|93812.3|93918.4|93802.9|45
1648778060000|2022-04-01 01:54:20|93920.6|93808.2|93918.6|93813.2|93929.7|93817.8|93918.6|93807.8|44
1648778070000|2022-04-01 01:54:30|93920.8|93812.1|93917.3|93809.3|93922.5|93814.9|93911.2|93804.8|39
1648778080000|2022-04-01 01:54:40|93916.2|93809.2|93916.1|93807.4|93921.5|93812.5|93911.3|93800.3|41
1648778090000|2022-04-01 01:54:50|93916.7|93810|93917.3|93808.9|93920.3|93810.4|93916.7|93805.4|39
1648778100000|2022-04-01 01:55:00|93917.5|93808.5|93918.2|93810.7|93922.2|93811|93917.5|93807.8|35
1648778110000|2022-04-01 01:55:10|93919.7|93810.1|93925.5|93809.9|93929.1|93813.1|93910.8|93804.8|51
1648778120000|2022-04-01 01:55:20|93925.4|93809.8|93922.7|93811|93929.4|93817.9|93915|93804.6|52
1648778130000|2022-04-01 01:55:30|93923|93811.7|93917.4|93816.2|93925.2|93820.8|93916.3|93809.5|42
1648778140000|2022-04-01 01:55:40|93916.3|93820|93922.1|93819.2|93930.9|93822.7|93916.3|93814|45
1648778150000|2022-04-01 01:55:50|93923.6|93820.1|93916.2|93815.2|93931.5|93824.1|93916|93814.8|40
1648778160000|2022-04-01 01:56:00|93915.9|93816.8|93928.8|93815.6|93931.5|93821.9|93915.6|93815.6|43
1648778170000|2022-04-01 01:56:10|93929.9|93816.8|93925.3|93809.3|93932.9|93819.5|93923.3|93809.3|37
1648778180000|2022-04-01 01:56:20|93924.9|93808.9|93924.8|93811.7|93929|93813.4|93923.8|93807.8|29
1648778190000|2022-04-01 01:56:30|93924.9|93808.9|93926.5|93814.1|93928.1|93814.4|93922|93807.8|38
1648778200000|2022-04-01 01:56:40|93926.4|93813.8|93927.1|93815.6|93933.2|93818.5|93925.3|93810.4|29
1648778210000|2022-04-01 01:56:50|93926.6|93810.6|93927.1|93817.7|93928.7|93818.4|93922.5|93810.4|26
1648778220000|2022-04-01 01:57:00|93927.2|93817.8|93929.5|93815.4|93929.6|93817.8|93924.9|93814.5|27
1648778230000|2022-04-01 01:57:10|93929.6|93816.9|93929.9|93821.5|93933.7|93824.8|93926.7|93812|35
1648778240000|2022-04-01 01:57:20|93929.3|93817.5|93926.1|93814.2|93934.1|93822.9|93925.6|93810.5|32
1648778250000|2022-04-01 01:57:30|93926.3|93814.3|93922|93806|93929.7|93814.8|93921.3|93805.3|40
1648778260000|2022-04-01 01:57:40|93921.9|93805.9|93920.6|93804.6|93921.9|93807|93919|93803|27
1648778270000|2022-04-01 01:57:50|93920.1|93804.1|93915.1|93799.1|93921|93805|93911.9|93795.9|34
1648778280000|2022-04-01 01:58:00|93913.5|93797.5|93911|93795.9|93915.1|93799.1|93904|93791|38
1648778290000|2022-04-01 01:58:10|93911.3|93795.5|93909.8|93793.8|93911.3|93798.7|93907.1|93793.1|33
1648778300000|2022-04-01 01:58:20|93909.9|93793.9|93914.4|93798.4|93914.7|93798.7|93907.1|93791.1|36
1648778310000|2022-04-01 01:58:30|93913.9|93797.9|93916.3|93800.3|93918.6|93802.8|93906.8|93795.6|39
1648778320000|2022-04-01 01:58:40|93916|93800|93914.3|93802.6|93918.2|93802.6|93913.9|93799|37
1648778330000|2022-04-01 01:58:50|93915.5|93804.5|93919.4|93808.2|93924.8|93808.9|93910.9|93800|29
1648778340000|2022-04-01 01:59:00|93919.6|93808.5|93918.6|93802.6|93922|93808.7|93912.9|93801.9|33
1648778350000|2022-04-01 01:59:10|93920.2|93804.2|93918.1|93807.2|93920.6|93808.2|93916.5|93802.9|32
1648778360000|2022-04-01 01:59:20|93917|93806.7|93913.6|93808.3|93917.9|93811.9|93910.6|93803.6|42
1648778370000|2022-04-01 01:59:30|93913.3|93808|93912.3|93812.3|93917.3|93813.7|93911|93802.7|19
1648778380000|2022-04-01 01:59:40|93912.7|93809.5|93915.4|93812|93918.3|93812|93908.6|93800.7|27
1648778390000|2022-04-01 01:59:50|93906.5|93811|93913.3|93804|93917.8|93811|93906.5|93799.3|33
1648778400000|2022-04-01 02:00:00|93913.2|93804.8|93914.5|93808.5|93916.9|93811.9|93910.9|93804.8|42
1648778410000|2022-04-01 02:00:10|93915.6|93810.9|93915.1|93807.4|93919.3|93812.7|93914.6|93803.5|30
1648778420000|2022-04-01 02:00:20|93915.3|93807.5|93918|93807.6|93921.9|93813|93914.9|93806.8|28
1648778430000|2022-04-01 02:00:30|93919|93807.4|93913.1|93815.7|93923.4|93819.6|93910.2|93806.3|20
1648778440000|2022-04-01 02:00:40|93918|93810.1|93916.6|93808.6|93920.1|93810.7|93911.6|93801.9|31
1648778450000|2022-04-01 02:00:50|93917.4|93810|93916|93809.8|93923.7|93811.4|93913.4|93804.6|15
1648778460000|2022-04-01 02:01:00|93915.1|93808.2|93912|93812.9|93920.3|93812.9|93910.5|93807.1|36
1648778470000|2022-04-01 02:01:10|93911.8|93812.5|93920.9|93808.7|93925.4|93824.2|93908.7|93806|27
1648778480000|2022-04-01 02:01:20|93921.3|93808.5|93907.8|93808.8|93921.3|93815.9|93905.8|93802.3|34
1648778490000|2022-04-01 02:01:30|93912.8|93807.5|93912.9|93810|93924.7|93817.8|93910.3|93805.6|24
1648778500000|2022-04-01 02:01:40|93913.5|93809.6|93920.7|93809|93923.4|93817.4|93913.5|93804.4|25
1648778510000|2022-04-01 02:01:50|93917.7|93810.3|93920|93811.4|93923.2|93814.5|93917.7|93805.6|27
1648778520000|2022-04-01 02:02:00|93921.1|93811.2|93927.7|93820.6|93935|93824.1|93918.5|93810.9|50
1648778530000|2022-04-01 02:02:10|93923.7|93822.6|93929.4|93818.2|93930.6|93824.6|93922.3|93817|44
1648778540000|2022-04-01 02:02:20|93929.5|93818.1|93925.5|93815.5|93934.1|93825.2|93924.8|93815.5|24
1648778550000|2022-04-01 02:02:30|93924.8|93818.1|93923.2|93819.4|93931|93827.5|93917.9|93815.3|26
1648778560000|2022-04-01 02:02:40|93923.4|93825.1|93926.5|93825.1|93934.3|93825.1|93921.2|93810|25
1648778570000|2022-04-01 02:02:50|93926|93829|93929.7|93826|93930.3|93829|93922.4|93823.2|19
1648778580000|2022-04-01 02:03:00|93929.5|93825.9|93935|93819|93935|93827.2|93926.8|93814.1|20
1648778590000|2022-04-01 02:03:10|93934.7|93818.7|93931.6|93821.1|93936.2|93821.7|93928|93816|39
1648778600000|2022-04-01 02:03:20|93933.7|93819.9|93936|93821.4|93939.4|93823.5|93926.9|93817.5|43
1648778610000|2022-04-01 02:03:30|93936.3|93821.6|93938.9|93822.9|93938.9|93824.9|93931.1|93819.4|43
1648778620000|2022-04-01 02:03:40|93937.5|93824|93936.1|93820.1|93938.7|93824|93934.6|93818.6|34
1648778630000|2022-04-01 02:03:50|93935.2|93819.2|93933.2|93817.2|93938.3|93822.3|93933.2|93817.2|25
1648778640000|2022-04-01 02:04:00|93933.1|93821.9|93926.2|93810.2|93936.5|93822|93926.2|93810.2|36
1648778650000|2022-04-01 02:04:10|93926.6|93810.6|93922.6|93806.6|93927.4|93811.4|93917.9|93801.9|35
1648778660000|2022-04-01 02:04:20|93921.8|93805.8|93926.7|93817.1|93928|93817.1|93920.1|93804.1|40
1648778670000|2022-04-01 02:04:30|93924.6|93814.8|93936.7|93828.7|93943.1|93838|93922.8|93808.1|56
1648778680000|2022-04-01 02:04:40|93938.3|93831.3|93936.5|93833.6|93938.5|93835.2|93934.9|93823.3|60
1648778690000|2022-04-01 02:04:50|93936.8|93829.2|93925.6|93816.8|93937.1|93834.1|93925.6|93816.1|52
1648778700000|2022-04-01 02:05:00|93925.5|93818.8|93913.8|93811.6|93927.4|93819.8|93903.9|93807|54
1648778710000|2022-04-01 02:05:10|93907.8|93809.1|93920.8|93816.3|93923|93818|93907.8|93808.7|48
1648778720000|2022-04-01 02:05:20|93921.8|93817.2|93927.2|93819.9|93935.4|93824.2|93918.8|93815|34
1648778730000|2022-04-01 02:05:30|93929.3|93821.9|93931.5|93823.4|93932.9|93824.3|93926.3|93817.6|30
1648778740000|2022-04-01 02:05:40|93931|93823.6|93931.7|93822.8|93933.4|93827.2|93929.7|93821.2|28
1648778750000|2022-04-01 02:05:50|93932.1|93822.9|93931|93818.6|93932.4|93825.5|93928.3|93818.6|31
1648778760000|2022-04-01 02:06:00|93930.3|93821.9|93926.7|93828|93934.7|93833.1|93920|93818.1|32
1648778770000|2022-04-01 02:06:10|93925.7|93827.9|93925.1|93827.9|93927.9|93832.6|93923.2|93824.2|27
1648778780000|2022-04-01 02:06:20|93926.7|93829.3|93929.3|93827.6|93931.6|93831.7|93926.7|93825.5|32
1648778790000|2022-04-01 02:06:30|93928.4|93828.8|93927|93830.5|93929.3|93830.6|93924|93824.5|24
1648778800000|2022-04-01 02:06:40|93925.7|93831.3|93925.2|93825.5|93934.3|93831.3|93925.2|93816.1|15
1648778810000|2022-04-01 02:06:50|93925.4|93825.7|93929.5|93813.5|93933.6|93828.3|93925.2|93813.5|21
1648778820000|2022-04-01 02:07:00|93927.5|93819.6|93929.2|93813.2|93933.1|93831.6|93925.5|93812.4|28
1648778830000|2022-04-01 02:07:10|93923.7|93810.2|93923.7|93822.4|93927.9|93823.3|93921.3|93810.2|19
1648778840000|2022-04-01 02:07:20|93925.4|93816.2|93922.3|93817.7|93926.2|93820.1|93922.3|93814.7|31
1648778850000|2022-04-01 02:07:30|93922.2|93816.9|93918.2|93818.9|93922.4|93819.7|93917.4|93815.8|26
1648778860000|2022-04-01 02:07:40|93925.3|93812.4|93921.6|93811.1|93927.4|93819|93919.7|93811.1|25
1648778870000|2022-04-01 02:07:50|93925.2|93811.2|93919|93816.6|93925.2|93818.8|93915.2|93801.1|20
1648778880000|2022-04-01 02:08:00|93917.9|93820.3|93917.9|93812.8|93921.7|93820.3|93917.1|93805.7|17
1648778890000|2022-04-01 02:08:10|93918.3|93810.3|93926.6|93818.9|93933|93819.9|93915.7|93806.9|39
1648778900000|2022-04-01 02:08:20|93925.5|93816.8|93924|93814.3|93928.1|93817.7|93923.7|93812.6|24
1648778910000|2022-04-01 02:08:30|93925.2|93813.8|93924.8|93821.7|93925.7|93821.9|93918.7|93811|21
1648778920000|2022-04-01 02:08:40|93926|93821.8|93928.9|93819.7|93929.8|93825.6|93926|93819.4|27
1648778930000|2022-04-01 02:08:50|93929|93816.7|93925.8|93825.9|93930.7|93825.9|93925.8|93813.1|15
1648778940000|2022-04-01 02:09:00|93926.1|93821.8|93928.6|93823.1|93930.1|93823.6|93925.2|93821.7|6
1648778950000|2022-04-01 02:09:10|93923.9|93807.9|93925|93822.2|93931.7|93822.2|93923.9|93807.9|15
1648778960000|2022-04-01 02:09:20|93924.6|93815.6|93921.4|93816.7|93926.8|93820.7|93921.4|93815.1|29
1648778970000|2022-04-01 02:09:30|93922.3|93813|93928.6|93826.3|93930.5|93831.2|93922.3|93808.2|35
1648778980000|2022-04-01 02:09:40|93929.2|93825.8|93931.6|93830|93932.1|93837.1|93925.8|93815.5|28
1648778990000|2022-04-01 02:09:50|93923.8|93829.4|93937.2|93832.9|93939.3|93836.4|93918.8|93816.7|56
1648779000000|2022-04-01 02:10:00|93938|93828.8|93930.4|93823.8|93942.7|93832.4|93928.4|93820.8|49
1648779010000|2022-04-01 02:10:10|93932|93822.2|93933.6|93818.9|93934.9|93825.4|93929.6|93817.1|23
1648779020000|2022-04-01 02:10:20|93934.8|93820.7|93933|93817|93934.8|93821.4|93931.3|93816.1|22
1648779030000|2022-04-01 02:10:30|93931.5|93815.5|93925.6|93820.1|93932.9|93821.8|93925.3|93815.5|29
1648779040000|2022-04-01 02:10:40|93925.7|93819.5|93930.8|93820.9|93933.2|93821.1|93925.2|93816.8|30
1648779050000|2022-04-01 02:10:50|93929.9|93815.3|93930.7|93814.8|93934.9|93818.9|93928.8|93814.2|29
1648779060000|2022-04-01 02:11:00|93930.1|93814.4|93927.6|93819.3|93930.1|93822.8|93925.4|93813.4|26
1648779070000|2022-04-01 02:11:10|93928.6|93817.6|93928.1|93820.3|93928.6|93822.8|93925.4|93817.6|34
1648779080000|2022-04-01 02:11:20|93926.7|93820.2|93926.6|93820.8|93928.4|93821.1|93924.7|93814.4|25
1648779090000|2022-04-01 02:11:30|93925.4|93821|93925.2|93823.6|93929.9|93826.9|93925.2|93817.8|23
1648779100000|2022-04-01 02:11:40|93928.8|93822.9|93956.2|93858.2|93959|93858.2|93928.2|93818.4|66
1648779110000|2022-04-01 02:11:50|93957|93854.7|93956.6|93854.1|93959.4|93859.2|93948.3|93841.9|47
1648779120000|2022-04-01 02:12:00|93956.7|93854.4|93957.4|93850.6|93968.8|93858.8|93953.7|93849|43
1648779130000|2022-04-01 02:12:10|93963|93850.8|93953.8|93839.5|93963|93856.2|93938.8|93839.5|45
1648779140000|2022-04-01 02:12:20|93953.9|93841.8|93945.5|93838.8|93953.9|93846.3|93945.4|93833.7|36
1648779150000|2022-04-01 02:12:30|93945.7|93836|93940.6|93840.9|93949.1|93848.9|93939.2|93833.6|35
1648779160000|2022-04-01 02:12:40|93940.7|93844.2|93944.1|93841.1|93945.8|93844.2|93940.7|93837.7|28
1648779170000|2022-04-01 02:12:50|93942.5|93842.8|93945.9|93837.7|93950.2|93844.6|93938.4|93837.7|28
1648779180000|2022-04-01 02:13:00|93948.3|93835.4|93940.7|93834.7|93948.3|93836.2|93940.7|93829.6|21
1648779190000|2022-04-01 02:13:10|93943.5|93832.7|93930.9|93824.2|93947.3|93836.6|93930.9|93824.2|30
1648779200000|2022-04-01 02:13:20|93930.6|93824.6|93937.1|93830.5|93945.3|93839.8|93930.6|93823.5|43
1648779210000|2022-04-01 02:13:30|93938.2|93828.8|93943|93839.3|93945.2|93840|93937.5|93828|32
1648779220000|2022-04-01 02:13:40|93942.8|93839.2|93940|93830.3|93942.8|93840.9|93938|93830.3|23
1648779230000|2022-04-01 02:13:50|93942|93835.4|93932.4|93835.1|93945.6|93838.2|93932.4|93833.5|33
1648779240000|2022-04-01 02:14:00|93931.6|93838.3|93928.2|93836.3|93945.3|93848.4|93928.2|93827.5|32
1648779250000|2022-04-01 02:14:10|93936.9|93837.3|93937.9|93834.2|93937.9|93839.1|93929.9|93828.2|30
1648779260000|2022-04-01 02:14:20|93938.7|93831.1|93935.6|93840.3|93942.6|93843.1|93929.7|93827.3|25
1648779270000|2022-04-01 02:14:30|93935.7|93830.1|93937.9|93840.7|93937.9|93840.7|93932.6|93828.6|22
1648779280000|2022-04-01 02:14:40|93937.8|93832.5|93940.3|93833.5|93942.3|93839.5|93937.8|93831|18
1648779290000|2022-04-01 02:14:50|93938.1|93837.9|93932|93826|93943.3|93841.6|93930.2|93824.6|31
1648779300000|2022-04-01 02:15:00|93932.7|93826.5|93928.3|93828.9|93935.4|93846.6|93925.4|93809.4|24
1648779310000|2022-04-01 02:15:10|93925.4|93809.4|93933.6|93824.2|93938.7|93832.5|93925.4|93809.4|29
1648779320000|2022-04-01 02:15:20|93935.3|93824.3|93936.2|93822.1|93946.1|93836.7|93931.9|93820.5|41
1648779330000|2022-04-01 02:15:30|93934.2|93820.8|93920|93817|93936|93822.5|93920|93811.7|24
1648779340000|2022-04-01 02:15:40|93919.8|93816.9|93931.4|93816.9|93934.1|93829.4|93919.8|93815.6|15
1648779350000|2022-04-01 02:15:50|93930.8|93817.1|93921.8|93826.6|93930.8|93826.6|93921.8|93813.9|15
1648779360000|2022-04-01 02:16:00|93922|93826.7|93929.9|93813.9|93936.3|93827.1|93922|93813.9|18
1648779370000|2022-04-01 02:16:10|93930|93814|93928|93817.8|93934.4|93818.4|93927.7|93812|23
1648779380000|2022-04-01 02:16:20|93931.2|93814.5|93926.9|93814.4|93936.3|93827.6|93923.3|93814.3|37
1648779390000|2022-04-01 02:16:30|93927.5|93816.4|93921.1|93821|93928.3|93823.8|93921.1|93813.5|29
1648779400000|2022-04-01 02:16:40|93921.3|93818.8|93922.4|93818|93923.9|93819.9|93920.7|93813.8|24
1648779410000|2022-04-01 02:16:50|93922.3|93818.7|93921.6|93823.1|93931.3|93823.1|93919.2|93814.7|35
1648779420000|2022-04-01 02:17:00|93921.5|93822.9|93921.9|93816.3|93926.1|93825.7|93916.8|93812.6|37
1648779430000|2022-04-01 02:17:10|93921.5|93819.3|93924.7|93813.2|93932.6|93819.3|93921.5|93809.7|13
1648779440000|2022-04-01 02:17:20|93923.5|93819.1|93914.6|93811.4|93930|93819.1|93914.5|93800.3|36
1648779450000|2022-04-01 02:17:30|93918.2|93807.6|93918.1|93814.1|93926.3|93814.1|93914.6|93802.7|13
1648779460000|2022-04-01 02:17:40|93916.3|93823|93924|93808|93924.5|93823.7|93916.3|93808|20
1648779470000|2022-04-01 02:17:50|93922.4|93810.7|93922.3|93811.9|93928.5|93813.6|93921.6|93809.2|14
1648779480000|2022-04-01 02:18:00|93923.7|93810.3|93925|93809|93925.7|93812.4|93921|93806.3|19
1648779490000|2022-04-01 02:18:10|93924.2|93808.2|93924.3|93809.6|93924.3|93815.7|93914.2|93806.5|27
1648779500000|2022-04-01 02:18:20|93921.8|93812.6|93930.3|93816|93930.3|93825.7|93913.9|93806.5|38
1648779510000|2022-04-01 02:18:30|93929.5|93813.7|93924.7|93818.8|93929.5|93819.3|93923.4|93812.9|22
1648779520000|2022-04-01 02:18:40|93927|93817.1|93924.3|93822.5|93927|93824.1|93924.2|93817.1|19
1648779530000|2022-04-01 02:18:50|93921.4|93822.6|93924.2|93808.2|93931.2|93826.8|93919.1|93806.3|27
1648779540000|2022-04-01 02:19:00|93924.7|93808.7|93923.2|93811.1|93925.7|93813.2|93919.4|93806.4|19
1648779550000|2022-04-01 02:19:10|93921.6|93805.6|93921.3|93807.8|93923.2|93809.9|93919.8|93804.8|17
1648779560000|2022-04-01 02:19:20|93921.5|93807.5|93919.4|93808|93921.5|93813.7|93917.9|93804.2|33
1648779570000|2022-04-01 02:19:30|93918.8|93809.3|93926.2|93812.2|93929.8|93814.4|93918.8|93809.3|33
1648779580000|2022-04-01 02:19:40|93926.9|93810.9|93928.3|93812.3|93928.7|93814.6|93924.9|93810.6|24
1648779590000|2022-04-01 02:19:50|93926.4|93815.2|93925.8|93815.5|93928|93816.2|93923.6|93810.2|18
1648779600000|2022-04-01 02:20:00|93925.7|93815|93920.9|93813|93926.5|93818.9|93918.8|93810.5|31
1648779610000|2022-04-01 02:20:10|93920|93815.7|93923.8|93817.4|93929|93823|93919.1|93814.4|26
1648779620000|2022-04-01 02:20:20|93923.4|93820.1|93941.7|93840.5|93948|93840.9|93923.4|93819.3|46
1648779630000|2022-04-01 02:20:30|93941.9|93836.9|93948.8|93839.9|93951|93848.6|93940.8|93833.2|43
1648779640000|2022-04-01 02:20:40|93949.8|93838.1|93952.6|93841.3|93955.3|93844.2|93945|93838.1|41
1648779650000|2022-04-01 02:20:50|93952.5|93841.7|93938.3|93830.7|93952.5|93841.7|93932.9|93830.7|25
1648779660000|2022-04-01 02:21:00|93936.2|93830.4|93937.8|93841.3|93946.6|93841.3|93933.3|93830.4|24
1648779670000|2022-04-01 02:21:10|93938.4|93840.9|93945.2|93829.2|93946.9|93846.6|93932.1|93824.6|18
1648779680000|2022-04-01 02:21:20|93945.4|93829.4|93941.3|93833.8|93946.7|93835.2|93938.6|93828.7|31
1648779690000|2022-04-01 02:21:30|93940.2|93833.6|93942.9|93837.4|93942.9|93844.9|93938.1|93833.6|11
1648779700000|2022-04-01 02:21:40|93944.6|93836.7|93934.5|93837.4|93946|93839.1|93933|93829.5|18
1648779710000|2022-04-01 02:21:50|93933.8|93838|93934.7|93835.5|93936.6|93839.2|93932.7|93833.6|20
1648779720000|2022-04-01 02:22:00|93933.2|93836.2|93939.3|93846.3|93940.9|93853.2|93928.4|93835.9|21
1648779730000|2022-04-01 02:22:10|93941.7|93843.2|93929.5|93824.7|93942.8|93843.6|93923.1|93816.1|32
1648779740000|2022-04-01 02:22:20|93928.2|93827.1|93927.8|93829.7|93928.9|93830.8|93924.5|93821.2|22
1648779750000|2022-04-01 02:22:30|93928.8|93827.7|93933.2|93834|93938|93834|93926.9|93825.6|15
1648779760000|2022-04-01 02:22:40|93933.6|93832.9|93926.5|93830.4|93933.6|93838|93926.5|93825.3|21
1648779770000|2022-04-01 02:22:50|93926.4|93830.6|93934.7|93837.2|93938.8|93837.7|93926.4|93830.3|26
1648779780000|2022-04-01 02:23:00|93935.4|93833.8|93930.4|93832.8|93943.3|93843.4|93928.6|93832.8|28
1648779790000|2022-04-01 02:23:10|93932|93842.3|93933.4|93829.7|93942.3|93847|93925.6|93828.1|30
1648779800000|2022-04-01 02:23:20|93934.8|93832.7|93930.2|93828.8|93934.8|93832.7|93929.5|93824.5|27
1648779810000|2022-04-01 02:23:30|93931.7|93824.4|93936.8|93832.4|93939.8|93834.2|93929.2|93823.7|26
1648779820000|2022-04-01 02:23:40|93936.4|93834.9|93939.2|93835.7|93939.2|93838.9|93935.8|93830.9|11
1648779830000|2022-04-01 02:23:50|93937|93835.8|93933.9|93841.6|93940|93841.6|93930.8|93823.4|30
1648779840000|2022-04-01 02:24:00|93933.8|93841.5|93939.2|93834.1|93943.6|93841.7|93933.4|93831.4|36
1648779850000|2022-04-01 02:24:10|93941.4|93831.2|93941.2|93828.7|93944.7|93840.2|93938.7|93827.1|33
1648779860000|2022-04-01 02:24:20|93941.9|93828|93942.9|93830.8|93944.5|93832.1|93935|93825.6|22
1648779870000|2022-04-01 02:24:30|93944|93831|93938.3|93832.9|93944|93833|93936.4|93829.3|29
1648779880000|2022-04-01 02:24:40|93939.9|93832.6|93936.9|93824|93939.9|93834.9|93934.4|93823.8|19
1648779890000|2022-04-01 02:24:50|93937.6|93827.2|93934.9|93823.4|93939.4|93829.8|93931.6|93820.8|38
1648779900000|2022-04-01 02:25:00|93935|93823.5|93941|93830.2|93946.4|93835.3|93932.9|93819.8|46
1648779910000|2022-04-01 02:25:10|93942.7|93830.5|93944.9|93836.8|93944.9|93838.1|93940|93829.8|18
1648779920000|2022-04-01 02:25:20|93943.6|93834.2|93935|93834.2|93943.6|93838.5|93935|93830.5|19
1648779930000|2022-04-01 02:25:30|93936.5|93826|93934.9|93832.7|93939.1|93836.2|93934.7|93826|19
1648779940000|2022-04-01 02:25:40|93934|93831.4|93936.6|93828.7|93938.9|93832.9|93934|93826.8|18
1648779950000|2022-04-01 02:25:50|93935.2|93830.6|93939.3|93833.5|93944.2|93841.3|93934.2|93824.2|26
1648779960000|2022-04-01 02:26:00|93942.3|93836.3|93947.7|93839.2|93949.6|93842.6|93940.3|93832|25
1648779970000|2022-04-01 02:26:10|93947.5|93839|93946.9|93838.6|93949|93842.3|93944|93837|23
1648779980000|2022-04-01 02:26:20|93946.3|93838.7|93946.5|93833.3|93952.1|93841.2|93942.1|93833.2|20
1648779990000|2022-04-01 02:26:30|93948.8|93838.4|93951.3|93846.4|93951.3|93848.8|93939.4|93834.6|23
1648780000000|2022-04-01 02:26:40|93949.2|93846|93941.3|93835.8|93949.2|93849.5|93936.9|93835.8|25
1648780010000|2022-04-01 02:26:50|93942.1|93839.4|93934.8|93844.5|93950|93844.5|93934.8|93834.2|15
1648780020000|2022-04-01 02:27:00|93937.2|93841.9|93938.4|93846.7|93951.2|93847.2|93935.1|93837|25
1648780030000|2022-04-01 02:27:10|93941.7|93842.3|93950.1|93847.6|93950.8|93847.6|93938.2|93838.8|18
1648780040000|2022-04-01 02:27:20|93949|93834.1|93951.7|93835.7|93956.3|93845.8|93946.2|93831.6|27
1648780050000|2022-04-01 02:27:30|93951.5|93835.5|93944.9|93850.4|93953.1|93850.4|93944.9|93832.4|20
1648780060000|2022-04-01 02:27:40|93945.1|93846.4|93951.3|93839.3|93956.5|93846.4|93945.1|93835.1|18
1648780070000|2022-04-01 02:27:50|93951.5|93837.9|93953.7|93849.6|93956.5|93853.7|93950.4|93837.9|30
1648780080000|2022-04-01 02:28:00|93954.8|93846|93957.7|93842.6|93958.1|93851.2|93952.4|93842.6|28
1648780090000|2022-04-01 02:28:10|93956.3|93846.1|93942.6|93844|93956.8|93849.6|93942.6|93841.9|25
1648780100000|2022-04-01 02:28:20|93948.5|93840.7|93933.3|93828.6|93954|93845|93931.8|93825.4|53
1648780110000|2022-04-01 02:28:30|93933.2|93826|93929.5|93825.7|93933.2|93832.7|93929.5|93823.8|45
1648780120000|2022-04-01 02:28:40|93930.5|93823.6|93940.9|93825.6|93941|93828.7|93929.6|93823.6|19
1648780130000|2022-04-01 02:28:50|93940.3|93827.4|93936|93833.9|93941|93834.3|93935.7|93825.8|27
1648780140000|2022-04-01 02:29:00|93936.7|93834.1|93934.2|93828.5|93937.5|93834.1|93929.9|93824.4|32
1648780150000|2022-04-01 02:29:10|93932.4|93830.7|93932.8|93835.6|93938.2|93837|93930.5|93824.9|20
1648780160000|2022-04-01 02:29:20|93931.5|93835.3|93937.8|93831.1|93942.5|93836.8|93930.2|93826.5|31
1648780170000|2022-04-01 02:29:30|93935.7|93830.9|93939.8|93830.4|93941.9|93831.8|93935.2|93822.5|27
1648780180000|2022-04-01 02:29:40|93938.9|93830.8|93938.3|93839.3|93940.6|93839.3|93937.1|93829.3|19
1648780190000|2022-04-01 02:29:50|93940.6|93838.1|93933.5|93833.4|93940.6|93839.3|93932.6|93829.3|25
1648780200000|2022-04-01 02:30:00|93933.6|93833.5|93945.6|93829.6|93946.1|93836.3|93932.3|93829.6|23
1648780210000|2022-04-01 02:30:10|93945.7|93829.7|93942.2|93837.3|93947.4|93839.3|93941|93829.7|28
1648780220000|2022-04-01 02:30:20|93943.2|93837.9|93937.3|93829.5|93945.7|93837.9|93937.3|93824.9|17
1648780230000|2022-04-01 02:30:30|93935.5|93832|93937.2|93831.7|93940.3|93844|93934.4|93831.7|33
1648780240000|2022-04-01 02:30:40|93937.3|93831.8|93940.5|93831.4|93942|93835.1|93935.4|93828.9|24
1648780250000|2022-04-01 02:30:50|93940.7|93831.6|93942.2|93839.4|93943.7|93850.6|93935.6|93831.6|26
1648780260000|2022-04-01 02:31:00|93940.1|93832.1|93937.5|93821.5|93941.6|93839.5|93932.4|93821.5|50
1648780270000|2022-04-01 02:31:10|93936.1|93823|93933.8|93824.5|93942.5|93831.3|93933.8|93821|25
1648780280000|2022-04-01 02:31:20|93933.2|93826.9|93939.9|93823.9|93939.9|93831.1|93933.2|93823.5|18
1648780290000|2022-04-01 02:31:30|93935.1|93819.8|93930.2|93846.3|93938.1|93846.3|93927.8|93819.8|13
1648780300000|2022-04-01 02:31:40|93930.5|93844.1|93926.5|93831|93940.4|93844.4|93922|93823.4|40
1648780310000|2022-04-01 02:31:50|93926.3|93830.9|93927.3|93833.1|93937|93834.5|93925.7|93825.1|39
1648780320000|2022-04-01 02:32:00|93927.2|93830.8|93929.4|93825.3|93932.2|93833.4|93926.5|93823.8|28
1648780330000|2022-04-01 02:32:10|93928.2|93827.7|93931.8|93829.1|93933.9|93832.9|93920.2|93821.9|30
1648780340000|2022-04-01 02:32:20|93928.9|93828.2|93927.2|93828.4|93930.1|93829.7|93924.9|93824.3|39
1648780350000|2022-04-01 02:32:30|93926.3|93826.1|93925.4|93825.9|93926.3|93832.5|93918.6|93825|38
1648780360000|2022-04-01 02:32:40|93921.3|93825.6|93929.2|93824.1|93933.2|93827.3|93921.2|93818.7|31
1648780370000|2022-04-01 02:32:50|93928.6|93824.9|93934.5|93828.5|93939.6|93834.3|93927.9|93822.9|45
1648780380000|2022-04-01 02:33:00|93935.9|93819.9|93939.7|93823.7|93941.3|93829.8|93933.4|93819.9|36
1648780390000|2022-04-01 02:33:10|93939.8|93825.3|93932.8|93829.5|93939.8|93832.5|93932.8|93823.8|35
1648780400000|2022-04-01 02:33:20|93933|93829.8|93934.5|93824.9|93935.1|93831.8|93930.5|93824.9|37
1648780410000|2022-04-01 02:33:30|93931.9|93827.6|93932.8|93834.4|93940.5|93834.5|93931.8|93827.3|28
1648780420000|2022-04-01 02:33:40|93931.6|93834.6|93934.1|93824.5|93935.7|93839.7|93928.5|93823.2|44
1648780430000|2022-04-01 02:33:50|93931.7|93827.7|93928|93825.9|93939.7|93828.3|93927.9|93823.3|44
1648780440000|2022-04-01 02:34:00|93927.4|93828.3|93925.4|93833.1|93927.8|93841.3|93924.6|93828.1|24
1648780450000|2022-04-01 02:34:10|93927.5|93831.8|93934.3|93824.4|93934.6|93834.3|93926|93823.8|24
1648780460000|2022-04-01 02:34:20|93934.4|93824.5|93919.1|93831.7|93940.8|93841.1|93919.1|93819|35
1648780470000|2022-04-01 02:34:30|93918.6|93824.9|93919.1|93828|93930.9|93833.7|93917.7|93821.4|36
1648780480000|2022-04-01 02:34:40|93920.2|93828.5|93918.9|93829.1|93928.6|93837.9|93915.6|93824.4|37
1648780490000|2022-04-01 02:34:50|93919.8|93825.9|93925.4|93827.5|93928.4|93829.2|93919.1|93821.5|36
1648780500000|2022-04-01 02:35:00|93927.5|93826.3|93924.6|93832.7|93928.8|93834.1|93923.8|93826|29
1648780510000|2022-04-01 02:35:10|93926.6|93831.8|93923.4|93825.8|93927.6|93833.8|93921.5|93822.5|28
1648780520000|2022-04-01 02:35:20|93923.9|93826.9|93935.2|93833.3|93935.2|93837.3|93922.8|93826.8|27
1648780530000|2022-04-01 02:35:30|93934.9|93830.6|93932.1|93825.2|93938.9|93834.3|93927.8|93825.2|27
1648780540000|2022-04-01 02:35:40|93929.9|93828.8|93932.2|93829.1|93935.5|93835.1|93928.3|93824.8|36
1648780550000|2022-04-01 02:35:50|93933.3|93829.3|93931.2|93832.1|93934.6|93832.1|93926.7|93826|30
1648780560000|2022-04-01 02:36:00|93931.3|93832.2|93923.3|93828.8|93939.7|93832.2|93923.3|93824.3|18
1648780570000|2022-04-01 02:36:10|93923.4|93828.9|93929.5|93829.3|93935|93834.9|93923.4|93828.9|40
1648780580000|2022-04-01 02:36:20|93929.6|93828.8|93932.8|93833.6|93934|93835.6|93928.6|93826.8|30
1648780590000|2022-04-01 02:36:30|93935.2|93830.7|93932|93831.9|93941|93835.1|93931.8|93829.6|24
1648780600000|2022-04-01 02:36:40|93935.2|93832.4|93935.3|93837.9|93941.2|93845.4|93932.9|93832.4|15
1648780610000|2022-04-01 02:36:50|93932.9|93832.5|93929.4|93832.4|93935.4|93836.1|93929.4|93831.8|24
1648780620000|2022-04-01 02:37:00|93929.1|93835.7|93920.6|93833.7|93929.1|93849.5|93917.5|93831.8|19
1648780630000|2022-04-01 02:37:10|93929.5|93832.2|93934.4|93829.3|93934.4|93837.4|93925|93829.1|38
1648780640000|2022-04-01 02:37:20|93934.5|93829.4|93927.5|93833.6|93936|93849.8|93926|93828.6|28
1648780650000|2022-04-01 02:37:30|93925.6|93833.4|93929.4|93834.2|93938.6|93835.7|93925.2|93830|27
1648780660000|2022-04-01 02:37:40|93931.4|93831.7|93930.9|93841.5|93936.3|93842.2|93928.7|93825.4|14
1648780670000|2022-04-01 02:37:50|93935.7|93839.8|93930.8|93843.2|93936.1|93843.2|93930.8|93836.9|18
1648780680000|2022-04-01 02:38:00|93930.9|93842|93933.5|93831.5|93938.8|93842.1|93930.9|93828.1|20
1648780690000|2022-04-01 02:38:10|93932.3|93834.1|93926.7|93834.2|93946.2|93845.9|93920.7|93828|27
1648780700000|2022-04-01 02:38:20|93926.4|93836.6|93932.9|93831.8|93942.7|93839.5|93924.5|93826.8|33
1648780710000|2022-04-01 02:38:30|93934.7|93829.4|93939.8|93843.2|93945.7|93843.4|93931.1|93829.3|29
1648780720000|2022-04-01 02:38:40|93940|93842.1|93942.7|93835.3|93946.8|93842.6|93939.6|93835|15
1648780730000|2022-04-01 02:38:50|93943.5|93835.1|93939.5|93836.3|93949.7|93840.6|93939.5|93834.7|36
1648780740000|2022-04-01 02:39:00|93939.6|93835.9|93938.7|93845.8|93947.9|93845.8|93938.7|93834.7|21
1648780750000|2022-04-01 02:39:10|93936.4|93845.7|93938.7|93837.4|93942.5|93845.7|93936.4|93834.9|31
1648780760000|2022-04-01 02:39:20|93936|93837.3|93935.8|93844.1|93940.9|93844.1|93935.6|93836.2|29
1648780770000|2022-04-01 02:39:30|93938.1|93841.8|93940.1|93835.8|93943.4|93843.5|93934.7|93835.8|19
1648780780000|2022-04-01 02:39:40|93935.4|93840.8|93936.3|93837.9|93942.4|93844.4|93927.3|93832|27
1648780790000|2022-04-01 02:39:50|93939|93835.5|93935.5|93826.2|93940.4|93835.5|93932.9|93825.9|31
1648780800000|2022-04-01 02:40:00|93933.4|93828.3|93938.6|93826.1|93939.5|93830.4|93932.2|93825.2|27
1648780810000|2022-04-01 02:40:10|93938.1|93827|93933.8|93833.5|93938.6|93837.9|93932.6|93824.6|25
1648780820000|2022-04-01 02:40:20|93932.6|93835.5|93930.6|93830.5|93935|93835.5|93930.1|93828.1|24
1648780830000|2022-04-01 02:40:30|93932.8|93830.3|93931|93827.2|93936.4|93833.8|93930.8|93826.9|26
1648780840000|2022-04-01 02:40:40|93932.7|93826.6|93931.4|93825.7|93938.3|93839.1|93923.7|93822.3|38
1648780850000|2022-04-01 02:40:50|93934.2|93826|93929.9|93822.8|93935.8|93831.4|93924.4|93822.7|37
1648780860000|2022-04-01 02:41:00|93927.9|93835.6|93951.3|93840.9|93956.2|93851.8|93925.8|93825|62
1648780870000|2022-04-01 02:41:10|93951.1|93840.8|93946|93844.7|93955.3|93847.7|93929.5|93826.4|56
1648780880000|2022-04-01 02:41:20|93944.8|93843.6|93956.1|93846.9|93962.2|93852.1|93944.8|93838.6|35
1648780890000|2022-04-01 02:41:30|93956|93848.2|93954.4|93846.3|93960.3|93849.3|93951.1|93838.4|32
1648780900000|2022-04-01 02:41:40|93953.1|93847.2|93940|93840.9|93955.3|93847.2|93937|93835.2|24
1648780910000|2022-04-01 02:41:50|93938.6|93841.3|93954.8|93852|93957.8|93852|93938.6|93832.1|26
1648780920000|2022-04-01 02:42:00|93951.8|93851.3|93945.1|93841.4|93952.9|93854.1|93945.1|93840.2|59
1648780930000|2022-04-01 02:42:10|93945.6|93841.6|93945.5|93840.4|93947.5|93843.6|93939.8|93837.4|53
1648780940000|2022-04-01 02:42:20|93945.9|93840.8|93940|93839.5|93946.1|93841.9|93935.5|93829.4|47
1648780950000|2022-04-01 02:42:30|93939.4|93839.8|93949.4|93843.3|93949.4|93843.5|93939.4|93837.1|40
1648780960000|2022-04-01 02:42:40|93948.6|93843.8|93944.7|93828.7|93955.5|93844.7|93935|93826.4|33
1648780970000|2022-04-01 02:42:50|93944.4|93828.4|93940.6|93834.1|93950|93834.1|93940.6|93826.7|22
1648780980000|2022-04-01 02:43:00|93940.5|93834.2|93941.2|93834.4|93943.9|93836.9|93935.9|93824.3|33
1648780990000|2022-04-01 02:43:10|93941.4|93832.6|93961.5|93852.1|93963.8|93855.4|93930.4|93827|65
1648781000000|2022-04-01 02:43:20|93961|93850.6|93957|93848|93961.9|93860.9|93952.6|93845.2|59
1648781010000|2022-04-01 02:43:30|93956.9|93847.1|93945|93837.6|93957.5|93848.8|93943.1|93829.8|61
1648781020000|2022-04-01 02:43:40|93946.1|93835.1|93939.5|93823.7|93948.9|93836.5|93935.7|93823.7|47
1648781030000|2022-04-01 02:43:50|93938|93823.9|93926.4|93821.2|93939.5|93826.5|93924.3|93816|27
1648781040000|2022-04-01 02:44:00|93923.9|93823.4|93921.3|93819.9|93926.3|93828.3|93919.3|93818.5|30
1648781050000|2022-04-01 02:44:10|93921.4|93820.7|93923.7|93821.3|93923.8|93822.5|93918.7|93818.1|26
1648781060000|2022-04-01 02:44:20|93921.3|93821.7|93947.4|93843.3|93952.4|93848.5|93921.3|93821.7|60
1648781070000|2022-04-01 02:44:30|93947.9|93846.5|93950.4|93834.4|93952.5|93848.5|93937.3|93834.4|43
1648781080000|2022-04-01 02:44:40|93947.8|93841.8|93948|93842|93951.5|93843.9|93940.1|93834.3|26
1648781090000|2022-04-01 02:44:50|93948.3|93841.5|93934.4|93831.3|93949.8|93843.3|93934.3|93830.7|41
1648781100000|2022-04-01 02:45:00|93934.5|93831.4|93938.1|93836.5|93938.1|93844.5|93931|93830.5|37
1648781110000|2022-04-01 02:45:10|93937.2|93839.1|93931.6|93830.3|93945.3|93839.4|93931.4|93828.9|45
1648781120000|2022-04-01 02:45:20|93931.5|93832.6|93935.2|93820.3|93937.6|93832.6|93926.6|93820.3|55
1648781130000|2022-04-01 02:45:30|93935.3|93820.4|93931.2|93815.2|93935.3|93823.6|93929.4|93814.9|48
1648781140000|2022-04-01 02:45:40|93931.3|93815.3|93931.7|93819.9|93933.4|93828.1|93929.4|93814.7|40
1648781150000|2022-04-01 02:45:50|93931.8|93820|93936.6|93820.6|93936.6|93822.2|93927.3|93818.9|32
1648781160000|2022-04-01 02:46:00|93937.2|93821.2|93931.1|93823.2|93937.3|93829.4|93929.8|93815.5|42
1648781170000|2022-04-01 02:46:10|93930.9|93823.1|93931.3|93825|93937.1|93831.7|93928.3|93819.7|36
1648781180000|2022-04-01 02:46:20|93932.2|93824.7|93931|93823.7|93935.7|93828|93928.2|93822|30
1648781190000|2022-04-01 02:46:30|93931.6|93823.6|93933.3|93820|93935.2|93827.8|93929|93819|26
1648781200000|2022-04-01 02:46:40|93932.2|93823.1|93933.5|93824.8|93936|93832.2|93929.8|93820|27
1648781210000|2022-04-01 02:46:50|93933.4|93825.5|93926.7|93825|93937.2|93825.5|93926.7|93819.6|17
1648781220000|2022-04-01 02:47:00|93925.4|93827.3|93928.8|93820.1|93934.1|93827.5|93925.4|93817.2|29
1648781230000|2022-04-01 02:47:10|93928.9|93820.2|93931.3|93830.9|93938.9|93831.9|93924.8|93815.1|30
1648781240000|2022-04-01 02:47:20|93931.2|93824.1|93936.3|93820.3|93937.8|93827.2|93928.8|93817.2|24
1648781250000|2022-04-01 02:47:30|93933.2|93824.7|93927.7|93827.8|93933.4|93832.4|93927.4|93819.5|26
1648781260000|2022-04-01 02:47:40|93927.6|93828|93933.7|93823.7|93935.4|93828|93925.2|93813.1|28
1648781270000|2022-04-01 02:47:50|93933.6|93823.6|93936.6|93821.4|93936.6|93826.4|93931.5|93821.4|25
1648781280000|2022-04-01 02:48:00|93934.9|93821.3|93935.8|93828.4|93936.2|93834.5|93928.1|93819.2|21
1648781290000|2022-04-01 02:48:10|93935|93828.9|93926.8|93823.4|93935.1|93830.4|93926.8|93823|17
1648781300000|2022-04-01 02:48:20|93926.5|93824.8|93935.6|93830.5|93935.6|93833.4|93926.5|93820.5|31
1648781310000|2022-04-01 02:48:30|93936.1|93830.8|93934.2|93825.8|93938.3|93830.8|93926.8|93814.7|18
1648781320000|2022-04-01 02:48:40|93934.8|93825|93936.2|93835.9|93938.1|93835.9|93931.8|93818.9|23
1648781330000|2022-04-01 02:48:50|93940.2|93830.1|93940.9|93824.9|93941.3|93832.6|93926.5|93824.9|14
1648781340000|2022-04-01 02:49:00|93939|93823|93935.6|93820.9|93939.8|93830|93932.2|93820.8|15
1648781350000|2022-04-01 02:49:10|93935.3|93821.7|93935.3|93830.1|93938.7|93832.4|93932.3|93818.5|28
1648781360000|2022-04-01 02:49:20|93935.7|93830.3|93945|93829|93945|93830.7|93935.1|93825.8|9
1648781370000|2022-04-01 02:49:30|93939.4|93823.4|93930.1|93823.6|93939.6|93824|93929|93819|38
1648781380000|2022-04-01 02:49:40|93930|93823.5|93926.1|93830.1|93938.2|93830.1|93926.1|93818.3|23
1648781390000|2022-04-01 02:49:50|93926.3|93830.2|93922.1|93819.7|93934.5|93836|93921.2|93816.2|39
1648781400000|2022-04-01 02:50:00|93920.6|93821.3|93929.8|93823.5|93933.3|93826.2|93920.6|93813.9|38
1648781410000|2022-04-01 02:50:10|93931.5|93825.2|93943.3|93827.3|93945.8|93830.1|93928.1|93823|44
1648781420000|2022-04-01 02:50:20|93942.4|93826.4|93933.2|93828.6|93943.9|93829|93927.9|93824.6|22
1648781430000|2022-04-01 02:50:30|93933.3|93828.7|93958.2|93842.4|93963.3|93848.3|93932|93820.6|56
1648781440000|2022-04-01 02:50:40|93951.7|93844.4|93947.8|93846.7|93962.4|93852.3|93946.8|93842.6|50
1648781450000|2022-04-01 02:50:50|93948.1|93847.8|93954.1|93849.3|93963.8|93856|93948|93841.8|62
1648781460000|2022-04-01 02:51:00|93954.5|93849.5|93938.5|93836.7|93956.4|93851.6|93936|93830.2|49
1648781470000|2022-04-01 02:51:10|93938.6|93836.6|93942|93831.9|93942.1|93837.2|93934.7|93829.6|45
1648781480000|2022-04-01 02:51:20|93941.7|93832.2|93939.2|93832|93942.5|93835.1|93937.4|93827.6|30
1648781490000|2022-04-01 02:51:30|93940.4|93831.5|93945|93834.7|93946.4|93840.6|93938.8|93826.1|29
1648781500000|2022-04-01 02:51:40|93944.6|93834.3|93939.7|93830.3|93945.1|93834.6|93935.8|93826.4|32
1648781510000|2022-04-01 02:51:50|93939.4|93830.2|93938.1|93834|93941.2|93834|93938|93830.2|34
1648781520000|2022-04-01 02:52:00|93939.1|93827|93938.8|93834.7|93947.7|93844|93936.8|93827|41
1648781530000|2022-04-01 02:52:10|93940.9|93834.9|93938.5|93832|93945.8|93835|93938.3|93828.9|21
1648781540000|2022-04-01 02:52:20|93939|93825.5|93950|93834|93952.4|93841.5|93936.2|93825.5|43
1648781550000|2022-04-01 02:52:30|93951|93835|93943.4|93831.6|93951|93835|93942.9|93828.7|47
1648781560000|2022-04-01 02:52:40|93945.6|93830.9|93946.4|93845.4|93946.4|93845.4|93941.5|93829.4|34
1648781570000|2022-04-01 02:52:50|93947.5|93845.3|93943.8|93837.9|93947.5|93845.3|93942.1|93837.1|33
1648781580000|2022-04-01 02:53:00|93942.9|93838.2|93955.8|93846.3|93965.1|93855.2|93942.4|93837.9|54
1648781590000|2022-04-01 02:53:10|93953.8|93849.5|93957.2|93848.2|93965.3|93854.9|93953.7|93843.4|33
1648781600000|2022-04-01 02:53:20|93957|93848.8|93955.9|93848.1|93964.2|93854.4|93953.6|93847.5|35
1648781610000|2022-04-01 02:53:30|93953.6|93846.8|93950.2|93841.9|93955.9|93847.8|93946.3|93840.1|31
1648781620000|2022-04-01 02:53:40|93959.3|93854.7|93956.4|93854.5|93959.9|93855.7|93954.2|93849.2|45
1648781630000|2022-04-01 02:53:50|93956.5|93854.6|93953.8|93853.2|93961.1|93868.4|93953.1|93847.4|45
1648781640000|2022-04-01 02:54:00|93952.8|93849.9|93966.9|93861.6|93966.9|93861.9|93952.8|93849.4|45
1648781650000|2022-04-01 02:54:10|93967.1|93861.8|93975.2|93859.2|93975.9|93863.2|93965.1|93855.9|36
1648781660000|2022-04-01 02:54:20|93969.7|93866.7|93993.8|93877.8|93993.8|93880.7|93960.1|93856.2|65
1648781670000|2022-04-01 02:54:30|93995.5|93879.5|93997.5|93890|94001.9|93892.7|93992.4|93876.4|60
1648781680000|2022-04-01 02:54:40|93997.6|93888.5|94000.1|93887.8|94001|93892.5|93997.5|93882.4|48
1648781690000|2022-04-01 02:54:50|94000|93885.6|93996.9|93884.1|94001.1|93888.8|93996.9|93882.2|55
1648781700000|2022-04-01 02:55:00|93996.8|93886.5|93993.8|93892.1|94004.2|93900.2|93991.1|93886.5|50
1648781710000|2022-04-01 02:55:10|93993.5|93887.9|93996.4|93889.3|94001.6|93897.9|93984.8|93880|55
1648781720000|2022-04-01 02:55:20|93996.1|93890.7|93995.2|93886.7|93998.7|93894|93994.9|93885.7|42
1648781730000|2022-04-01 02:55:30|93995|93886.4|94009.8|93897.5|94010.1|93902.6|93994.8|93885.2|59
1648781740000|2022-04-01 02:55:40|94009.6|93897.4|94003.7|93907|94009.6|93907|94002.3|93890.3|45
1648781750000|2022-04-01 02:55:50|94003.8|93905.5|94000.4|93903.6|94006.3|93906.8|94000.4|93900.6|30
1648781760000|2022-04-01 02:56:00|94000.7|93903.4|94008.5|93911.2|94014.2|93918.5|94000.3|93900.8|55
1648781770000|2022-04-01 02:56:10|94009.3|93910.1|94006.8|93910.1|94014.5|93913.4|93995.8|93893|48
1648781780000|2022-04-01 02:56:20|94007.2|93904.1|93998.4|93901.9|94008.7|93909.1|93994.2|93890.1|77
1648781790000|2022-04-01 02:56:30|93998.5|93899.4|94003.7|93901.5|94006|93904.5|93998.5|93896.7|62
1648781800000|2022-04-01 02:56:40|94003.5|93901.7|94008.5|93912|94013.6|93915.6|94002.1|93899.1|58
1648781810000|2022-04-01 02:56:50|94007.8|93913.2|94011.3|93908.3|94015.3|93915.6|94006.1|93904.6|41
1648781820000|2022-04-01 02:57:00|94010.4|93908.5|94012.4|93907.1|94014.6|93914.6|94003.3|93893.2|62
1648781830000|2022-04-01 02:57:10|94009.8|93908.7|94009.8|93905.5|94020|93919.2|94004.6|93898.9|77
1648781840000|2022-04-01 02:57:20|94009.2|93906.3|94007.9|93914.3|94013.9|93914.3|94006.1|93904.2|57
1648781850000|2022-04-01 02:57:30|94007.5|93912.7|94008.6|93915.3|94013.2|93915.3|94004.4|93906.3|53
1648781860000|2022-04-01 02:57:40|94008.5|93915.2|93996.2|93903.1|94009|93915.3|93994.2|93897.2|56
1648781870000|2022-04-01 02:57:50|93996.4|93903.4|93999.7|93900.7|94002.1|93903.6|93994.3|93894.4|58
1648781880000|2022-04-01 02:58:00|93999.4|93901.2|94011.8|93903.4|94011.8|93907.3|93999.4|93897.3|65
1648781890000|2022-04-01 02:58:10|94011.7|93903.2|94015.8|93904.6|94017|93909.4|94010.6|93902.9|63
1648781900000|2022-04-01 02:58:20|94016.4|93904.2|94021.2|93924|94029.6|93929.4|94013.1|93902.5|69
1648781910000|2022-04-01 02:58:30|94018.4|93927.2|94029.9|93916.5|94029.9|93927.2|94018.4|93908|36
1648781920000|2022-04-01 02:58:40|94028.2|93920.2|94021.9|93911.3|94028.2|93920.2|94020.8|93906|33
1648781930000|2022-04-01 02:58:50|94027.6|93911.6|94027.7|93922.8|94034.4|93931.2|94021.2|93911.6|34
1648781940000|2022-04-01 02:59:00|94028.8|93921.4|94029|93932.7|94035.8|93936.7|94027.2|93916.9|52
1648781950000|2022-04-01 02:59:10|94030.8|93926.5|94034.2|93928.1|94040.4|93934.8|94026.5|93923.4|57
1648781960000|2022-04-01 02:59:20|94033.8|93926.8|94031.2|93934.2|94042.5|93934.2|94031.1|93923.4|77
1648781970000|2022-04-01 02:59:30|94030.5|93933.3|94032.4|93934.4|94035|93936.9|94026.3|93927.2|55
1648781980000|2022-04-01 02:59:40|94031.2|93931.9|94036.9|93929.7|94039.3|93945.8|94027.6|93922.8|42
1648781990000|2022-04-01 02:59:50|94035.2|93930|94026|93919.9|94041|93934.6|94017.9|93901.9|56
1648782000000|2022-04-01 03:00:00|94025.4|93913.8|94030.6|93914.6|94033.7|93933.8|94020.4|93912.3|63
1648782010000|2022-04-01 03:00:10|94030.9|93914.9|94031.4|93921.2|94035.6|93925.7|94023.8|93913.1|64
1648782020000|2022-04-01 03:00:20|94031.5|93921.5|94031|93924.5|94032.5|93924.5|94019.8|93911.2|57
1648782030000|2022-04-01 03:00:30|94030.8|93924|94023.6|93927.4|94031.5|93929.4|94018.8|93915.5|54
1648782040000|2022-04-01 03:00:40|94025|93924.8|94021.2|93920.6|94025.2|93926.1|94021.2|93917.2|41
1648782050000|2022-04-01 03:00:50|94021.5|93923.1|94027.3|93913.8|94027.3|93929.8|94019.8|93913.8|30
1648782060000|2022-04-01 03:01:00|94027.6|93913.5|94014|93911.1|94027.6|93917.3|94006.8|93899.4|49
1648782070000|2022-04-01 03:01:10|94012.3|93916|94020.9|93910.8|94024.3|93918|94008.2|93903.7|64
1648782080000|2022-04-01 03:01:20|94020.8|93911.2|94021.6|93915|94023|93915|94019.1|93907.6|39
1648782090000|2022-04-01 03:01:30|94021.9|93914.5|94017.6|93916.7|94022.9|93920.8|94014.1|93911.8|40
1648782100000|2022-04-01 03:01:40|94019.1|93918.3|94012|93918.2|94020.8|93921.1|94010.1|93913.9|34
1648782110000|2022-04-01 03:01:50|94010.9|93920.9|94010.8|93915.3|94014.9|93920.9|94010.5|93910|23
1648782120000|2022-04-01 03:02:00|94010.2|93916.1|94021.7|93917.9|94026.1|93919.7|94010.2|93912.2|41
1648782130000|2022-04-01 03:02:10|94021.3|93918.7|94025.7|93919.7|94027.2|93921.7|94018.2|93915.8|54
1648782140000|2022-04-01 03:02:20|94025|93917.9|94023.3|93919.5|94027.1|93924.2|94022.3|93915.6|40
1648782150000|2022-04-01 03:02:30|94022.5|93919.6|94017.3|93928.7|94024.4|93929|94015.5|93919.6|34
1648782160000|2022-04-01 03:02:40|94019.2|93925.8|94017.5|93920.4|94019.5|93927.9|94016.1|93920.3|21
1648782170000|2022-04-01 03:02:50|94019.7|93922.6|94018.5|93923.8|94022.3|93926.3|94013.2|93918|43
1648782180000|2022-04-01 03:03:00|94019.4|93922.8|94037.5|93928.4|94041.3|93937.8|94018.1|93917.5|69
1648782190000|2022-04-01 03:03:10|94037.4|93928.8|94033.9|93930.4|94040.7|93933.3|94032.1|93925.8|35
1648782200000|2022-04-01 03:03:20|94033.8|93930.3|94042.4|93929|94043|93933.3|94031.4|93924.5|53
1648782210000|2022-04-01 03:03:30|94044.8|93929.6|94033.5|93939.6|94044.8|93944.9|94029|93928.6|62
1648782220000|2022-04-01 03:03:40|94033.1|93938.2|94035.6|93938.3|94036.6|93942.3|94032.4|93937.3|49
1648782230000|2022-04-01 03:03:50|94035.3|93938.1|94039.9|93946.4|94050.2|93946.4|94034.1|93934.1|34
1648782240000|2022-04-01 03:04:00|94040.5|93946.5|94037.2|93937.5|94048.6|93946.5|94036.3|93932.7|49
1648782250000|2022-04-01 03:04:10|94040.4|93933.5|94033|93936.2|94040.4|93942.1|94031.3|93933.5|43
1648782260000|2022-04-01 03:04:20|94033.1|93936.3|94037.7|93934.1|94040.1|93940.5|94032.7|93930.1|37
1648782270000|2022-04-01 03:04:30|94037.3|93933.7|94032.3|93938.4|94038.7|93938.4|94032|93929.9|43
1648782280000|2022-04-01 03:04:40|94033.3|93937.6|94031.9|93939.3|94036.6|93940.9|94029.1|93934.3|31
1648782290000|2022-04-01 03:04:50|94032|93939.4|94029.6|93914.1|94040.5|93942.2|94021.2|93914.1|57
1648782300000|2022-04-01 03:05:00|94026.5|93918.7|94040.7|93933.3|94041.9|93941.5|94023.6|93917.1|53
1648782310000|2022-04-01 03:05:10|94042.2|93933.5|94041.2|93938.9|94049|93940.7|94034.4|93931.7|42
1648782320000|2022-04-01 03:05:20|94041.6|93937.8|94045.1|93936.9|94047.5|93941.3|94040.7|93932.3|32
1648782330000|2022-04-01 03:05:30|94044.9|93935.9|94040.9|93931.8|94045.8|93938.3|94037.1|93928.2|46
1648782340000|2022-04-01 03:05:40|94041.7|93930.6|94036.3|93940.3|94043.7|93949.2|94036.3|93930.6|61
1648782350000|2022-04-01 03:05:50|94035.9|93942.1|94049.6|93940.1|94054.3|93947.5|94035.5|93935.7|42
1648782360000|2022-04-01 03:06:00|94044.8|93944.2|94051.3|93945.8|94055.1|93947.3|94043.7|93937.4|46
1648782370000|2022-04-01 03:06:10|94050.6|93946|94071.6|93955.6|94075.5|93961|94049.7|93941.9|72
1648782380000|2022-04-01 03:06:20|94071.4|93955.4|94071.8|93955.8|94072.7|93956.9|94064.6|93950.5|74
1648782390000|2022-04-01 03:06:30|94072.3|93956.3|94069.2|93953.2|94073|93957|94068.9|93952.9|74
1648782400000|2022-04-01 03:06:40|94069.4|93953.4|94065.2|93949.2|94073|93957|94065.2|93949.2|64
1648782410000|2022-04-01 03:06:50|94064.9|93948.9|94066.5|93950.5|94068.8|93955.5|94059.6|93944.8|59
1648782420000|2022-04-01 03:07:00|94067.3|93951.3|94066.3|93951|94068.6|93955.6|94062.9|93949.5|69
1648782430000|2022-04-01 03:07:10|94066.9|93951.4|94065.8|93954.1|94068.1|93956.4|94062.2|93949.7|55
1648782440000|2022-04-01 03:07:20|94064.4|93951.7|94065|93959.1|94065|93961.6|94059.9|93951.7|31
1648782450000|2022-04-01 03:07:30|94063.4|93956.4|94064.1|93950.4|94068.9|93959.7|94062.9|93948.4|50
1648782460000|2022-04-01 03:07:40|94063.6|93951.2|94063.4|93956.1|94066.5|93964.9|94057.7|93948.1|53
1648782470000|2022-04-01 03:07:50|94064.4|93957.5|94065.3|93949.3|94067.2|93964.5|94062.1|93947.4|52
1648782480000|2022-04-01 03:08:00|94065.6|93949.6|94069.8|93956.6|94071.9|93959.1|94058.1|93942.1|65
1648782490000|2022-04-01 03:08:10|94070.4|93954.8|94065|93959.5|94071.4|93963.2|94062.8|93952.8|47
1648782500000|2022-04-01 03:08:20|94064.9|93959.4|94063.9|93961.3|94066.5|93965.2|94062.4|93954.6|36
1648782510000|2022-04-01 03:08:30|94063|93962.3|94060.5|93954.1|94065.3|93962.8|94053.8|93943.4|46
1648782520000|2022-04-01 03:08:40|94062.7|93951.1|94059.4|93959.5|94063.7|93961.8|94053.8|93944.5|64
1648782530000|2022-04-01 03:08:50|94058.8|93955.7|94065.8|93950.5|94066.1|93961.4|94055.7|93943.6|73
1648782540000|2022-04-01 03:09:00|94064.8|93951.9|94064.3|93948.3|94065.5|93955.4|94058|93943.5|60
1648782550000|2022-04-01 03:09:10|94064|93948|94062.8|93946.8|94065.2|93949.2|94059|93943|71
1648782560000|2022-04-01 03:09:20|94061.5|93946.4|94065.8|93949.8|94066.2|93953.1|94055.3|93942.6|70
1648782570000|2022-04-01 03:09:30|94062.3|93952.8|94064.1|93955.5|94068.4|93961.7|94054.9|93942.4|77
1648782580000|2022-04-01 03:09:40|94065.2|93955.7|94065.9|93952.1|94070.8|93958|94059.7|93946.3|70
1648782590000|2022-04-01 03:09:50|94060.7|93947.5|94059.6|93943.6|94069.2|93953.5|94059.1|93943.2|74
1648782600000|2022-04-01 03:10:00|94059.7|93943.7|94064.2|93948.2|94066.9|93951.4|94058.2|93943.7|66
1648782610000|2022-04-01 03:10:10|94063.9|93947.9|94062.6|93955.2|94067.9|93955.2|94057.3|93943.9|70
1648782620000|2022-04-01 03:10:20|94062.4|93953.9|94058.7|93953.3|94069.9|93961.8|94055.2|93943.9|73
1648782630000|2022-04-01 03:10:30|94060.1|93944.1|94060.4|93954.4|94066.9|93954.6|94057.7|93943|69
1648782640000|2022-04-01 03:10:40|94058.5|93953.1|94065.6|93949.6|94069.3|93960.8|94055.7|93940.8|75
1648782650000|2022-04-01 03:10:50|94064.8|93948.8|94061.6|93950|94068|93959.7|94058.3|93942.3|67
1648782660000|2022-04-01 03:11:00|94061.7|93950.1|94067.9|93951.9|94068.1|93952.1|94060.9|93945.2|70
1648782670000|2022-04-01 03:11:10|94067.5|93951.5|94063.2|93959.7|94068.8|93961.1|94062.6|93947.7|52
1648782680000|2022-04-01 03:11:20|94062.3|93962|94057.8|93962.9|94066.8|93962.9|94056.6|93943.1|58
1648782690000|2022-04-01 03:11:30|94057.3|93960.5|94061.1|93953.1|94062.9|93962.8|94055.1|93944.8|49
1648782700000|2022-04-01 03:11:40|94060.4|93944.4|94060.7|93946.5|94062|93953.3|94056.3|93943.9|33
1648782710000|2022-04-01 03:11:50|94060.3|93947.5|94060.4|93951.3|94062.8|93958.8|94056|93946.7|29
1648782720000|2022-04-01 03:12:00|94058.8|93949.6|94064.7|93950.3|94065.5|93950.5|94056.1|93940.1|61
1648782730000|2022-04-01 03:12:10|94064.8|93950.4|94061|93955.9|94068.8|93962.1|94052.8|93949.5|48
1648782740000|2022-04-01 03:12:20|94060.3|93955.6|94061.8|93954.4|94069.1|93956.6|94060.3|93950.8|34
1648782750000|2022-04-01 03:12:30|94062.1|93954.7|94057.6|93951.3|94064.3|93959.4|94049.7|93946.4|58
1648782760000|2022-04-01 03:12:40|94055.2|93952.7|94056.3|93940.3|94058.5|93952.7|94051.8|93940.3|42
1648782770000|2022-04-01 03:12:50|94056.5|93941.6|94054.9|93942.2|94059.1|93943.1|94053.4|93939|34
1648782780000|2022-04-01 03:13:00|94055.7|93940.5|94062.2|93960.9|94064.7|93960.9|94050.6|93939.8|62
1648782790000|2022-04-01 03:13:10|94061.5|93957.7|94088.9|93977.4|94094.9|93978.9|94054.8|93955.1|46
1648782800000|2022-04-01 03:13:20|94089.6|93976.8|94091.2|93975.2|94094.7|93978.7|94085.7|93970|56
1648782810000|2022-04-01 03:13:30|94090.3|93978.1|94088.3|93973.6|94095.3|93985.1|94085.1|93970.4|45
1648782820000|2022-04-01 03:13:40|94086.6|93974.7|94086.5|93970.5|94092.1|93978.8|94081.1|93966.5|50
1648782830000|2022-04-01 03:13:50|94085.1|93971.3|94081.9|93983.1|94087.1|93983.1|94078.5|93967.2|35
1648782840000|2022-04-01 03:14:00|94082.3|93981.3|94084.1|93978.1|94084.8|93983.9|94082.2|93975.9|31
1648782850000|2022-04-01 03:14:10|94083.8|93976.7|94082.7|93978.8|94091.1|93980.9|94080.3|93968.4|44
1648782860000|2022-04-01 03:14:20|94082.2|93981.2|94084.4|93979.6|94088.3|93987.8|94079.3|93978.2|57
1648782870000|2022-04-01 03:14:30|94082.5|93981.8|94081.4|93977.9|94085|93982|94076.7|93977.5|49
1648782880000|2022-04-01 03:14:40|94081.1|93977.8|94082.4|93980.8|94085.4|93981|94076.6|93977|35
1648782890000|2022-04-01 03:14:50|94083.6|93977.5|94083.4|93980.6|94087.2|93980.8|94079.2|93972.9|45
1648782900000|2022-04-01 03:15:00|94082.6|93981.2|94070.7|93970.1|94083.4|93982.1|94069.1|93962.2|56
1648782910000|2022-04-01 03:15:10|94071.5|93968|94075|93959.6|94075.6|93970.9|94069.4|93956.6|59
1648782920000|2022-04-01 03:15:20|94074.9|93959.3|94072.4|93961.8|94076|93965.2|94070.8|93958.4|47
1648782930000|2022-04-01 03:15:30|94071.6|93961.9|94066.2|93965.1|94074.1|93969.3|94062.3|93960|46
1648782940000|2022-04-01 03:15:40|94066.1|93965|94068.3|93974|94072.5|93977.2|94062.8|93960.2|58
1648782950000|2022-04-01 03:15:50|94066.2|93974.8|94068|93969.7|94071.2|93976.5|94061.8|93964.5|58
1648782960000|2022-04-01 03:16:00|94067.1|93971.9|94067.1|93955.9|94069.2|93973.1|94061.9|93954.1|44
1648782970000|2022-04-01 03:16:10|94067.2|93956.3|94068.6|93954.2|94068.6|93960.9|94064.8|93954|22
1648782980000|2022-04-01 03:16:20|94068.9|93953.8|94061.6|93962.6|94068.9|93963|94061|93953.8|15
1648782990000|2022-04-01 03:16:30|94061.2|93964.7|94067.4|93959.5|94069.5|93964.7|94061.2|93955.3|20
1648783000000|2022-04-01 03:16:40|94069.2|93959.1|94062.8|93964.8|94069.2|93964.8|94059.8|93958.4|26
1648783010000|2022-04-01 03:16:50|94063|93958.8|94067.4|93951.7|94069.4|93958.8|94063|93951.4|7
1648783020000|2022-04-01 03:17:00|94067|93954.1|94064.9|93964.8|94067|93965|94058.8|93954.1|19
1648783030000|2022-04-01 03:17:10|94064.4|93965.4|94067.6|93961.9|94069.5|93965.4|94061.8|93957.2|30
1648783040000|2022-04-01 03:17:20|94067|93964.4|94065.3|93961.8|94068.6|93969.3|94062.4|93959.4|16
1648783050000|2022-04-01 03:17:30|94062.6|93960.6|94063.3|93958|94066|93962.1|94057.9|93956.7|30
1648783060000|2022-04-01 03:17:40|94063.1|93959.8|94066.8|93950.8|94070.3|93959.8|94062.2|93948.7|37
1648783070000|2022-04-01 03:17:50|94065.5|93949.5|94062.7|93957.8|94069.4|93957.8|94061.6|93949.3|23
1648783080000|2022-04-01 03:18:00|94062.3|93958.1|94072.7|93960.7|94074.9|93961.2|94062.3|93955.6|24
1648783090000|2022-04-01 03:18:10|94072.5|93960.5|94075.7|93959.7|94075.7|93961|94072.2|93959.3|9
1648783100000|2022-04-01 03:18:20|94078|93963.1|94067|93957.7|94078|93970.1|94067|93956|23
1648783110000|2022-04-01 03:18:30|94067.5|93957.9|94055.3|93959.9|94068.4|93965.8|94055.3|93956.5|21
1648783120000|2022-04-01 03:18:40|94057.4|93960.3|94072.6|93956.6|94072.6|93960.3|94057.4|93950.7|18
1648783130000|2022-04-01 03:18:50|94073.1|93957.1|94062|93954.5|94074|93958.1|94060.4|93953.2|34
1648783140000|2022-04-01 03:19:00|94071.8|93954.8|94065.3|93958.6|94071.8|93960.3|94058.4|93954.8|30
1648783150000|2022-04-01 03:19:10|94066.3|93960|94061.8|93959.9|94066.3|93966.9|94056.1|93956.8|34
1648783160000|2022-04-01 03:19:20|94062.2|93957.5|94064.2|93961.9|94064.2|93963.1|94060.2|93957.5|15
1648783170000|2022-04-01 03:19:30|94062.1|93956.6|94066.4|93960.8|94071.7|93962.8|94058.6|93955.1|37
1648783180000|2022-04-01 03:19:40|94065.7|93961.1|94065.3|93963.5|94068.4|93963.8|94063.7|93955.8|22
1648783190000|2022-04-01 03:19:50|94064.7|93961.5|94070.3|93954.3|94070.3|93964.1|94063.2|93949.2|23
1648783200000|2022-04-01 03:20:00|94070.5|93954.5|94063.8|93950.7|94071.3|93955.3|94063.8|93950.7|14
1648783210000|2022-04-01 03:20:10|94063.9|93949.9|94059.3|93951.5|94064.8|93953.7|94056.9|93947.4|24
1648783220000|2022-04-01 03:20:20|94059.2|93951.7|94053.8|93953|94059.5|93955.7|94051.7|93946.3|25
1648783230000|2022-04-01 03:20:30|94054.4|93949.3|94057.1|93949.7|94058.5|93954.3|94053.2|93946.9|26
1648783240000|2022-04-01 03:20:40|94056|93950.1|94061.6|93945.6|94061.7|93951.4|94054.3|93944.2|16
1648783250000|2022-04-01 03:20:50|94060.1|93944.1|94060.6|93948.7|94060.9|93950.7|94056.5|93943.7|19
1648783260000|2022-04-01 03:21:00|94060.4|93945.5|94054.6|93951.2|94060.4|93954.6|94052.4|93945.5|26
1648783270000|2022-04-01 03:21:10|94053.9|93951.3|94055|93950.1|94057.1|93955.2|94053.8|93949.5|19
1648783280000|2022-04-01 03:21:20|94056.3|93946.5|94058.9|93951.5|94058.9|93958.8|94053.4|93946.3|36
1648783290000|2022-04-01 03:21:30|94063.4|93943.4|94057.4|93959.5|94064.1|93959.6|94055.4|93943.4|17
1648783300000|2022-04-01 03:21:40|94059.4|93958.4|94059.6|93953.2|94061.4|93958.4|94057.4|93949.3|19
1648783310000|2022-04-01 03:21:50|94058.1|93954.8|94054.8|93961.9|94059.6|93961.9|94054.8|93953.3|18
1648783320000|2022-04-01 03:22:00|94054.9|93946.2|94059.5|93946|94062|93954.5|94054.5|93943.8|31
1648783330000|2022-04-01 03:22:10|94060.5|93944.9|94055.2|93952.6|94060.5|93952.6|94051.6|93943.1|28
1648783340000|2022-04-01 03:22:20|94055.3|93946.9|94057.1|93948.5|94057.1|93950.2|94053.4|93946.3|16
1648783350000|2022-04-01 03:22:30|94056.9|93948.7|94056.1|93956.4|94058.1|93956.4|94054.9|93948.7|25
1648783360000|2022-04-01 03:22:40|94055.3|93953.3|94061|93952.7|94061|93954.4|94055.3|93949.6|12
1648783370000|2022-04-01 03:22:50|94059.7|93954.8|94058.3|93961.5|94059.7|93962.8|94056.3|93954.3|16
1648783380000|2022-04-01 03:23:00|94058.5|93945.4|94056.4|93958.5|94062.1|93958.5|94054.9|93945.4|20
1648783390000|2022-04-01 03:23:10|94056.2|93958.3|94060.8|93954.2|94061.9|93959.6|94055.2|93951|15
1648783400000|2022-04-01 03:23:20|94060.4|93954.1|94057.6|93960.2|94062.5|93960.2|94057.5|93951.3|24
1648783410000|2022-04-01 03:23:30|94058.3|93957.1|94055.3|93959.6|94058.3|93960.8|94054.6|93956.4|19
1648783420000|2022-04-01 03:23:40|94054.6|93960.2|94055.9|93950.5|94058.1|93960.4|94054.6|93947.8|14
1648783430000|2022-04-01 03:23:50|94054.7|93953.6|94052.8|93960.9|94060.2|93964.1|94052.8|93948.7|27
1648783440000|2022-04-01 03:24:00|94054.3|93958.7|94055.6|93957.2|94057.7|93962|94052.7|93946.7|24
1648783450000|2022-04-01 03:24:10|94055.3|93957|94055.8|93956.3|94060.7|93959.8|94054.8|93951.3|15
1648783460000|2022-04-01 03:24:20|94056|93957.1|94059.3|93958|94062.9|93958|94054.7|93951.4|25
1648783470000|2022-04-01 03:24:30|94061|93955.4|94066.4|93955.7|94068.6|93958.4|94061|93951.9|33
1648783480000|2022-04-01 03:24:40|94066.2|93955.8|94060.8|93966.4|94066.2|93967|94055.4|93955.8|31
1648783490000|2022-04-01 03:24:50|94060.5|93966.6|94069.1|93956.8|94072.2|93966.6|94060.4|93956.2|16
1648783500000|2022-04-01 03:25:00|94068.3|93956.9|94063.1|93947.1|94069.4|93962.9|94062.6|93947.1|26
1648783510000|2022-04-01 03:25:10|94063|93947|94062|93946.8|94066.9|93959.7|94053.7|93945.9|31
1648783520000|2022-04-01 03:25:20|94062.2|93947.3|94063|93947|94065.4|93949.4|94059.4|93946.9|21
1648783530000|2022-04-01 03:25:30|94064.2|93948.2|94060.4|93944.4|94065.4|93949.4|94059.9|93943.9|29
1648783540000|2022-04-01 03:25:40|94059.4|93943.4|94056.2|93940.2|94059.4|93943.4|94055.9|93939.9|24
1648783550000|2022-04-01 03:25:50|94056.1|93940.1|94054.2|93938.2|94056.2|93940.2|94052.9|93936.9|32
1648783560000|2022-04-01 03:26:00|94056|93940|94048.7|93932.7|94056.4|93940.4|94044.8|93928.8|30
1648783570000|2022-04-01 03:26:10|94048.5|93932.5|94047.9|93931.9|94049.9|93933.9|94045.9|93929.9|19
1648783580000|2022-04-01 03:26:20|94047.7|93931.7|94051.3|93935.3|94051.3|93935.3|94047.7|93931.7|13
1648783590000|2022-04-01 03:26:30|94051.8|93935.8|94048.7|93941.9|94053|93941.9|94048.7|93934.7|13
1648783600000|2022-04-01 03:26:40|94050.5|93939.7|94048.6|93932.6|94051.3|93939.7|94044.7|93928.7|14
1648783610000|2022-04-01 03:26:50|94049.1|93933.8|94050.1|93934.1|94051.7|93943.6|94044.7|93933.8|14
1648783620000|2022-04-01 03:27:00|94050.2|93934.2|94043.1|93939.9|94050.2|93940.2|94043.1|93930.2|25
1648783630000|2022-04-01 03:27:10|94043.3|93940.1|94046.3|93938.7|94050.8|93941.3|94043.3|93937.4|36
1648783640000|2022-04-01 03:27:20|94046.4|93938.8|94048.7|93932.7|94048.7|93944.3|94044.1|93932.7|17
1648783650000|2022-04-01 03:27:30|94049.2|93935.2|94043.7|93938.6|94049.2|93942.5|94043.1|93934.5|28
1648783660000|2022-04-01 03:27:40|94043.8|93940.7|94047|93939.5|94047.6|93944.2|94043.8|93939.3|34
1648783670000|2022-04-01 03:27:50|94045.9|93940|94042.7|93938.6|94051.8|93947.9|94040.5|93933.8|27
1648783680000|2022-04-01 03:28:00|94050.2|93938.5|94044.3|93939.4|94051.8|93942.4|94042.1|93934.2|16
1648783690000|2022-04-01 03:28:10|94045.1|93939.9|94043.5|93942.8|94046|93943.3|94042.4|93939.8|15
1648783700000|2022-04-01 03:28:20|94041.3|93944.9|94045|93943.4|94048.4|93944.9|94041.2|93939.2|17
1648783710000|2022-04-01 03:28:30|94045.1|93943.5|94050.5|93942.8|94055.3|93950.1|94040.8|93939.3|25
1648783720000|2022-04-01 03:28:40|94048|93945.2|94044.8|93939.2|94052.5|93946.6|94044.6|93937.6|16
1648783730000|2022-04-01 03:28:50|94042.8|93941.8|94046|93942.7|94047.7|93943.5|94041.9|93938.8|25
1648783740000|2022-04-01 03:29:00|94046.1|93942.6|94050.3|93943.9|94054.8|93944.2|94044.8|93938.8|17
1648783750000|2022-04-01 03:29:10|94050.5|93943.6|94051.4|93939.8|94051.4|93946|94047.9|93939.8|7
1648783760000|2022-04-01 03:29:20|94042.3|93946.9|94044|93936.7|94048.1|93948.7|94040.4|93932.9|29
1648783770000|2022-04-01 03:29:30|94043.9|93936.3|94039.8|93943.3|94046|93945.6|94035.7|93936|30
1648783780000|2022-04-01 03:29:40|94042.2|93941.7|94048.3|93934.1|94051.6|93944.9|94039.9|93933.2|23
1648783790000|2022-04-01 03:29:50|94047.7|93934.3|94044.5|93937.1|94051.1|93942.9|94042.6|93933.6|12
1648783800000|2022-04-01 03:30:00|94043|93938.8|94048.8|93932.8|94050.5|93941.2|94042.6|93932.7|24
1648783810000|2022-04-01 03:30:10|94047.9|93933.5|94046.6|93940|94048.6|93940.9|94043.2|93932.3|25
1648783820000|2022-04-01 03:30:20|94046.1|93940.6|94047.6|93939|94056|93942.4|94045.3|93935.9|20
1648783830000|2022-04-01 03:30:30|94047.7|93940.6|94051|93940.1|94051.5|93942.8|94045.2|93939.5|12
1648783840000|2022-04-01 03:30:40|94052.6|93938.3|94046.6|93943.1|94052.6|93944.4|94043.6|93935.5|22
1648783850000|2022-04-01 03:30:50|94046.3|93942.9|94047|93939.9|94048.1|93945.3|94043.9|93939.9|17
1648783860000|2022-04-01 03:31:00|94044.8|93942.4|94045.1|93945.5|94048.1|93947.4|94043.9|93941.8|18
1648783870000|2022-04-01 03:31:10|94044.2|93946|94044|93948.3|94047.3|93957|94040.4|93943.9|19
1648783880000|2022-04-01 03:31:20|94042.9|93949.1|94045.5|93953.8|94054.5|93957.9|94041.7|93943.9|31
1648783890000|2022-04-01 03:31:30|94046.6|93945.2|94052.1|93952.1|94057|93956.6|94043.4|93943.3|37
1648783900000|2022-04-01 03:31:40|94055.1|93951.4|94048.1|93951.7|94055.1|93959.5|94038.9|93948|37
1648783910000|2022-04-01 03:31:50|94049|93953.5|94058|93955.8|94058.5|93959.1|94046.4|93953.5|24
1648783920000|2022-04-01 03:32:00|94056.3|93957.4|94052|93960.1|94057.3|93963.2|94049.8|93957|21
1648783930000|2022-04-01 03:32:10|94051.9|93960|94051.4|93966.3|94053.5|93969|94047.3|93957.7|26
1648783940000|2022-04-01 03:32:20|94049.9|93964.3|94058.9|93963.6|94061.1|93970.8|94045.6|93955.3|23
1648783950000|2022-04-01 03:32:30|94059.9|93962.3|94066|93961.5|94066|93968.9|94055|93957.4|42
1648783960000|2022-04-01 03:32:40|94066.1|93961.6|94062.6|93968.8|94070|93969|94061.1|93961.6|36
1648783970000|2022-04-01 03:32:50|94063.6|93970.7|94069.5|93965|94069.6|93971.1|94060.7|93965|26
1648783980000|2022-04-01 03:33:00|94065.3|93966.1|94063.1|93968|94067|93968.8|94062.4|93965.4|25
1648783990000|2022-04-01 03:33:10|94056|93978.9|94065|93964.9|94066.9|93978.9|94056|93962.8|31
1648784000000|2022-04-01 03:33:20|94064.9|93965.3|94059.2|93976.3|94064.9|93976.8|94054.4|93965.3|21
1648784010000|2022-04-01 03:33:30|94059.3|93976.4|94059.6|93970.4|94064|93976.5|94058.3|93968.9|27
1648784020000|2022-04-01 03:33:40|94060.3|93969.6|94053.4|93955.3|94065.9|93971.4|94052.5|93955.3|27
1648784030000|2022-04-01 03:33:50|94050.2|93959.4|94054.4|93956.4|94060.1|93961.9|94050.2|93951.4|24
1648784040000|2022-04-01 03:34:00|94056.4|93954.3|94053.2|93960.1|94056.4|93960.2|94050.2|93953.3|17
1648784050000|2022-04-01 03:34:10|94054.7|93954.2|94069.1|93953.1|94069.1|93958.3|94052.1|93945.4|24
1648784060000|2022-04-01 03:34:20|94057.9|93941.9|94050|93957.6|94061.3|93963.3|94047.9|93941.5|19
1648784070000|2022-04-01 03:34:30|94051.4|93958.1|94052.4|93960.8|94054.3|93962.9|94049.4|93955.3|18
1648784080000|2022-04-01 03:34:40|94051.6|93960.7|94053|93950.8|94066.3|93960.7|94051.3|93947.6|17
1648784090000|2022-04-01 03:34:50|94058|93947.2|94058.7|93952.4|94060.1|93953.6|94051.1|93946|21
1648784100000|2022-04-01 03:35:00|94059|93952.5|94055.8|93951.2|94059|93953.6|94053.9|93951.2|30
1648784110000|2022-04-01 03:35:10|94051.7|93951.3|94048.1|93955.3|94055.8|93955.3|94048.1|93950.4|22
1648784120000|2022-04-01 03:35:20|94050|93953|94051.1|93955|94052.1|93958.9|94046.5|93953|16
1648784130000|2022-04-01 03:35:30|94049.2|93956.3|94049.3|93958.1|94059.4|93958.9|94045.9|93950.3|24
1648784140000|2022-04-01 03:35:40|94046.7|93962.5|94050.7|93958.3|94054.4|93968|94043.3|93952.1|21
1648784150000|2022-04-01 03:35:50|94056.3|93954.3|94048.5|93951.9|94056.3|93959.4|94048.1|93948.9|33
1648784160000|2022-04-01 03:36:00|94053.6|93948.7|94059.3|93948.1|94059.3|93952.6|94052.1|93947.8|25
1648784170000|2022-04-01 03:36:10|94058.8|93948.2|94050.1|93949.6|94058.8|93952.9|94050.1|93942.8|31
1648784180000|2022-04-01 03:36:20|94049.6|93951.2|94047.5|93954.9|94056.6|93955.3|94046.5|93943.3|22
1648784190000|2022-04-01 03:36:30|94049.6|93953.1|94057.7|93947.9|94060.7|93953.1|94049.6|93944.6|14
1648784200000|2022-04-01 03:36:40|94053|93951.4|94050.5|93952.7|94053|93957.4|94044.2|93951.1|20
1648784210000|2022-04-01 03:36:50|94051.7|93952.4|94047.4|93952.9|94051.7|93956.2|94043.7|93949.1|17
1648784220000|2022-04-01 03:37:00|94047.6|93953|94055.3|93939.8|94056.5|93954.5|94039.7|93939.8|35
1648784230000|2022-04-01 03:37:10|94055.1|93939.1|94035.2|93941.2|94055.3|93944.7|94035.2|93934.2|44
1648784240000|2022-04-01 03:37:20|94036.3|93939.8|94034.5|93936.7|94037.7|93942.5|94031|93935|21
1648784250000|2022-04-01 03:37:30|94035.5|93935.5|94034.9|93940.9|94045.3|93941.8|94034.9|93934.3|33
1648784260000|2022-04-01 03:37:40|94035.7|93940.4|94034|93944.4|94040.8|93944.4|94030.2|93936.4|25
1648784270000|2022-04-01 03:37:50|94026.6|93943.2|94040.9|93947.9|94048|93947.9|94026.6|93940.3|29
1648784280000|2022-04-01 03:38:00|94038.2|93952.7|94038.7|93949.4|94042|93957|94034.8|93945.8|23
1648784290000|2022-04-01 03:38:10|94040.1|93945.6|94044.3|93939.1|94044.4|93946.5|94034.8|93939.1|24
1648784300000|2022-04-01 03:38:20|94043.7|93939.2|94043.9|93942.4|94043.9|93945.2|94041|93939.2|12
1648784310000|2022-04-01 03:38:30|94044.9|93937|94039.7|93944.4|94044.9|93944.4|94038.5|93937|26
1648784320000|2022-04-01 03:38:40|94051.5|93935.5|94043.7|93930.6|94051.5|93942.3|94033.2|93927.6|17
1648784330000|2022-04-01 03:38:50|94036|93936.1|94038.4|93936.6|94044.4|93950.4|94028.4|93929.5|15
1648784340000|2022-04-01 03:39:00|94036.4|93938.2|94036|93936.4|94040|93940.7|94035.9|93935.6|17
1648784350000|2022-04-01 03:39:10|94038.1|93933.6|94036.6|93935.9|94045.2|93940.2|94034.4|93932.3|22
1648784360000|2022-04-01 03:39:20|94038.5|93933|94039.2|93944.9|94040.6|93945.3|94035.1|93933|29
1648784370000|2022-04-01 03:39:30|94041|93942.9|94031.6|93947.4|94041|93947.7|94031.6|93942.9|19
1648784380000|2022-04-01 03:39:40|94035.2|93944.3|94031.9|93947.1|94035.2|93949.1|94030.7|93944.2|11
1648784390000|2022-04-01 03:39:50|94032.2|93948.7|94034.5|93944.2|94034.5|93950.1|94029.4|93944.2|11
1648784400000|2022-04-01 03:40:00|94033.9|93945.1|94037.8|93944|94039.8|93950.8|94029|93942.5|16
1648784410000|2022-04-01 03:40:10|94029.9|93952.6|94033|93949.5|94038.7|93952.6|94029.9|93944.7|17
1648784420000|2022-04-01 03:40:20|94037.5|93945.5|94033.8|93946.6|94037.5|93951.3|94030.4|93945.5|17
1648784430000|2022-04-01 03:40:30|94034.1|93945.8|94033.4|93941|94035.9|93947.1|94030.8|93936.4|16
1648784440000|2022-04-01 03:40:40|94033.2|93941.1|94037.3|93938.6|94039.7|93948.4|94030|93936.7|21
1648784450000|2022-04-01 03:40:50|94035.8|93941.1|94036.1|93938.3|94036.1|93948.8|94027.9|93936.2|17
1648784460000|2022-04-01 03:41:00|94034.3|93940.3|94037.3|93935.6|94037.3|93944.1|94030.6|93935.6|14
1648784470000|2022-04-01 03:41:10|94032.3|93935.8|94030.9|93949.4|94034.7|93950.8|94026.6|93935.8|20
1648784480000|2022-04-01 03:41:20|94030.7|93949.8|94032.3|93951.2|94034.6|93954.2|94029.6|93947.7|13
1648784490000|2022-04-01 03:41:30|94030.7|93953|94034.5|93950.6|94039.4|93954.6|94029.2|93943.2|26
1648784500000|2022-04-01 03:41:40|94036|93948.1|94033.6|93947|94037|93954.9|94029.9|93943|24
1648784510000|2022-04-01 03:41:50|94033.8|93947.1|94032|93945.4|94035.3|93948.7|94031.3|93945.2|43
1648784520000|2022-04-01 03:42:00|94031.9|93945.3|94038.4|93949.7|94038.4|93950.6|94031.9|93945.3|28
1648784530000|2022-04-01 03:42:10|94038.6|93949.8|94041.1|93949.6|94042.9|93950.5|94038.6|93948.5|7
1648784540000|2022-04-01 03:42:20|94042.6|93948.9|94037.2|93953.6|94044.3|93958|94033.3|93941.9|22
1648784550000|2022-04-01 03:42:30|94034.3|93948|94036.2|93953.4|94046.6|93956|94034.3|93946.6|14
1648784560000|2022-04-01 03:42:40|94041.7|93948.8|94035|93945.7|94043.5|93952.2|94034.1|93945.7|16
1648784570000|2022-04-01 03:42:50|94032.4|93948.7|94040.1|93953.4|94040.1|93954.1|94032.4|93944.3|24
1648784580000|2022-04-01 03:43:00|94038.8|93951.2|94039.7|93952.1|94041|93955.1|94037.8|93950.4|21
1648784590000|2022-04-01 03:43:10|94038.7|93952|94036.6|93961.3|94044.3|93961.4|94035.4|93952|23
1648784600000|2022-04-01 03:43:20|94035.7|93963.5|94040.9|93955|94042.5|93963.5|94035.4|93953.1|21
1648784610000|2022-04-01 03:43:30|94039.4|93956.3|94043.4|93956.1|94043.5|93959.6|94038.7|93953.4|25
1648784620000|2022-04-01 03:43:40|94043.2|93960.5|94040.8|93962.2|94044.7|93964.7|94039.3|93955.2|24
1648784630000|2022-04-01 03:43:50|94042|93962.4|94043.6|93959.8|94049.5|93962.9|94039.3|93958|27
1648784640000|2022-04-01 03:44:00|94043.9|93959.3|94049.9|93959.1|94049.9|93959.9|94043.2|93957.6|28
1648784650000|2022-04-01 03:44:10|94050.5|93959.2|94044.5|93962.7|94050.5|93962.7|94044.5|93958.3|12
1648784660000|2022-04-01 03:44:20|94046.5|93960.6|94048.9|93954.3|94050.8|93961.3|94042.5|93950.6|26
1648784670000|2022-04-01 03:44:30|94050|93955.1|94042.8|93960.6|94051.5|93961.6|94042.8|93953.7|18
1648784680000|2022-04-01 03:44:40|94045.7|93958.6|94044.5|93960.8|94047.5|93961.7|94042.9|93958|7
1648784690000|2022-04-01 03:44:50|94046.9|93958.3|94048.2|93947|94051.9|93961|94043.4|93944.7|22
1648784700000|2022-04-01 03:45:00|94049.1|93946|94042.7|93962.4|94049.9|93962.4|94041.5|93946|32
1648784710000|2022-04-01 03:45:10|94043.2|93962.1|94045.2|93963.4|94045.7|93965.8|94040.5|93960.2|21
1648784720000|2022-04-01 03:45:20|94044|93964.9|94043|93963.9|94044|93978.7|94028.2|93962.2|23
1648784730000|2022-04-01 03:45:30|94042.2|93965.2|94047.9|93954.6|94047.9|93965.2|94042.2|93954.6|13
1648784740000|2022-04-01 03:45:40|94051.5|93952.5|94050.1|93959.7|94057.4|93963|94043|93952.5|22
1648784750000|2022-04-01 03:45:50|94053.6|93956.2|94047.9|93958.1|94053.7|93961.1|94046.7|93956.2|13
1648784760000|2022-04-01 03:46:00|94046.3|93960|94050.4|93961|94052.4|93964.3|94046.3|93958.3|13
1648784770000|2022-04-01 03:46:10|94050.2|93960.8|94049.7|93961|94050.2|93966.5|94042.7|93960.8|7
1648784780000|2022-04-01 03:46:20|94048.8|93961.6|94050.3|93961|94052.3|93968.5|94043.3|93958.2|17
1648784790000|2022-04-01 03:46:30|94051.8|93960.1|94046.3|93964.9|94051.8|93965.8|94045.1|93959.8|10
1648784800000|2022-04-01 03:46:40|94042.5|93968.8|94049.7|93964.5|94052.5|93968.8|94042.5|93961|15
1648784810000|2022-04-01 03:46:50|94051.6|93963.3|94045.1|93967.5|94051.6|93969|94045.1|93961.8|20
1648784820000|2022-04-01 03:47:00|94044.3|93967.3|94043.7|93962.7|94052.7|93980.7|94030.7|93959|28
1648784830000|2022-04-01 03:47:10|94043.3|93963.8|94052.4|93967.2|94060.9|93967.7|94043.3|93956.5|25
1648784840000|2022-04-01 03:47:20|94052.3|93965.6|94056.8|93961.5|94057.9|93967.4|94051.4|93960.4|18
1648784850000|2022-04-01 03:47:30|94057.6|93961.1|94049.3|93966.6|94057.7|93967.1|94049.1|93961.1|16
1648784860000|2022-04-01 03:47:40|94052.8|93963.8|94059.2|93965.5|94059.2|93968.9|94050.1|93963.8|21
1648784870000|2022-04-01 03:47:50|94058.5|93967.1|94059.4|93966.8|94059.8|93975.1|94052.2|93966.7|17
1648784880000|2022-04-01 03:48:00|94058.5|93968.6|94063.8|93971.8|94068.1|93975.8|94057.8|93966.6|28
1648784890000|2022-04-01 03:48:10|94065.9|93971|94071.8|93966.9|94073.7|93974.4|94063.9|93964.4|19
1648784900000|2022-04-01 03:48:20|94071.9|93966.2|94066.6|93964.8|94073.7|93969.8|94065.9|93964.7|24
1648784910000|2022-04-01 03:48:30|94066.2|93964.9|94063|93966.8|94066.2|93970.2|94061|93963.5|21
1648784920000|2022-04-01 03:48:40|94062.1|93968.5|94060.3|93970.9|94063.7|93973.5|94060.3|93966.7|27
1648784930000|2022-04-01 03:48:50|94060.9|93970.6|94064.7|93970.1|94067.7|93972.8|94056.9|93967.5|21
1648784940000|2022-04-01 03:49:00|94064.9|93967.6|94066.5|93966.6|94071.1|93971.4|94060.6|93959.4|32
1648784950000|2022-04-01 03:49:10|94061.5|93968.6|94061.8|93966|94066.1|93970.8|94059.3|93964.3|18
1648784960000|2022-04-01 03:49:20|94061.5|93965.8|94065.1|93965|94065.1|93968.7|94059.9|93965|23
1648784970000|2022-04-01 03:49:30|94060.3|93967.6|94062.5|93966.8|94062.5|93970.8|94058.6|93965.6|33
1648784980000|2022-04-01 03:49:40|94062.3|93966.4|94062.3|93965.9|94065.2|93968.5|94059.6|93963.3|29
1648784990000|2022-04-01 03:49:50|94061.7|93966.4|94057.5|93959|94071.2|93972.9|94056.3|93954.1|42
1648785000000|2022-04-01 03:50:00|94058.5|93956.4|94049.4|93964.8|94064.8|93965.4|94047.6|93952|29
1648785010000|2022-04-01 03:50:10|94049.2|93964.7|94049.7|93955.1|94056.9|93964.7|94049.1|93951.1|34
1648785020000|2022-04-01 03:50:20|94047.6|93956.4|94045.5|93944.3|94054|93956.4|94039.1|93942.1|42
1648785030000|2022-04-01 03:50:30|94046|93943.6|94039|93943.7|94046|93946.1|94037.2|93938.8|31
1648785040000|2022-04-01 03:50:40|94037.6|93944|94038.3|93938.8|94041.4|93944|94037.6|93937.6|18
1648785050000|2022-04-01 03:50:50|94037.1|93939.4|94029.5|93931.3|94037.1|93942.3|94028.3|93927.1|39
1648785060000|2022-04-01 03:51:00|94026.8|93933.6|94025.4|93934.6|94031|93934.6|94024.3|93928.2|29
1648785070000|2022-04-01 03:51:10|94025|93934.7|94020.4|93929.6|94033.9|93935.3|94018.9|93921.8|26
1648785080000|2022-04-01 03:51:20|94018.2|93931.4|94017.4|93931|94023.6|93931.9|94017|93926.3|35
1648785090000|2022-04-01 03:51:30|94017.2|93931.2|94011.3|93933.9|94024.7|93945.9|93995.9|93918|26
1648785100000|2022-04-01 03:51:40|94018.8|93928.8|94019.7|93924.4|94027.9|93929.8|94015.3|93919.1|32
1648785110000|2022-04-01 03:51:50|94020.4|93923.7|94020.6|93930.9|94025.5|93934.8|94014.7|93921.4|34
1648785120000|2022-04-01 03:52:00|94021.4|93928.8|94021|93931.1|94025.3|93932.6|94017.5|93928.3|40
1648785130000|2022-04-01 03:52:10|94020.5|93931.5|94013.4|93924.4|94020.6|93931.5|94009.8|93920.9|38
1648785140000|2022-04-01 03:52:20|94010|93926.6|94010.8|93923.8|94015.3|93926.6|94009.6|93920.1|35
1648785150000|2022-04-01 03:52:30|94010.2|93924.1|94010.5|93923.7|94013.6|93925|94009.2|93922.8|29
1648785160000|2022-04-01 03:52:40|94009.7|93924.5|94010.4|93931.4|94014.5|93931.6|94002.8|93920.6|34
1648785170000|2022-04-01 03:52:50|94010.3|93931.7|94014.7|93931.9|94019.6|93936.8|94007.9|93927.8|44
1648785180000|2022-04-01 03:53:00|94016.3|93930.8|94020.8|93934.1|94022.3|93934.9|94011.7|93930.8|29
1648785190000|2022-04-01 03:53:10|94019.8|93934.5|94015.9|93928.8|94023.2|93934.6|94015.4|93927.7|28
1648785200000|2022-04-01 03:53:20|94014.2|93930.1|94007.8|93927.9|94018.8|93931.2|94005.3|93924.9|35
1648785210000|2022-04-01 03:53:30|94014.3|93926.5|94013.1|93923.9|94015|93928.7|94008.9|93921.5|24
1648785220000|2022-04-01 03:53:40|94012.7|93924.8|94008.7|93926.2|94013.3|93926.8|94007.7|93923.5|19
1648785230000|2022-04-01 03:53:50|94010.8|93924.2|94004.6|93928.7|94010.9|93931.4|94001.5|93924.2|21
1648785240000|2022-04-01 03:54:00|94002.3|93930.5|94006.9|93926.5|94010|93930.5|94001.8|93924.1|26
1648785250000|2022-04-01 03:54:10|94008.2|93925.5|94008.4|93928.1|94010|93941.2|93991.1|93923.3|13
1648785260000|2022-04-01 03:54:20|94008.3|93928.3|94005.9|93929.5|94008.9|93932.2|94003.3|93926.8|15
1648785270000|2022-04-01 03:54:30|94013.8|93928.3|94011.5|93931.3|94014.9|93931.3|94009.1|93926.9|23
1648785280000|2022-04-01 03:54:40|94012.5|93931.5|94005.4|93930|94012.5|93932.3|94005.3|93927.4|19
1648785290000|2022-04-01 03:54:50|94004.3|93931.1|93990.3|93940.3|94007|93940.3|93990.3|93927.9|23
1648785300000|2022-04-01 03:55:00|94001.2|93929.9|93990.6|93940.6|94002.8|93941|93988.1|93926.9|22
1648785310000|2022-04-01 03:55:10|93990|93940|94003.6|93932|94005.4|93943.7|93990|93930.9|13
1648785320000|2022-04-01 03:55:20|94002.9|93932.1|94011.5|93930.9|94012.3|93932.6|94002.9|93929.8|16
1648785330000|2022-04-01 03:55:30|94005.3|93932.4|94011.2|93929.6|94011.4|93932.7|94005.1|93929.6|8
1648785340000|2022-04-01 03:55:40|94007.6|93932|94010.9|93933.1|94011|93945.4|93992.7|93932|20
1648785350000|2022-04-01 03:55:50|94010.5|93933.5|94021|93935.1|94021.2|93938.6|94008.7|93933.5|29
1648785360000|2022-04-01 03:56:00|94021.2|93935|94015.4|93940.2|94022.3|93941.4|94013.7|93933.9|23
1648785370000|2022-04-01 03:56:10|94016.4|93939.1|94029.7|93945.2|94031.2|93947.1|94016.4|93937.2|31
1648785380000|2022-04-01 03:56:20|94030|93945.3|94027.7|93948|94030|93949.1|94026|93945.3|16
1648785390000|2022-04-01 03:56:30|94026.8|93948.6|94031.8|93943.6|94031.9|93963.1|94012.8|93943|16
1648785400000|2022-04-01 03:56:40|94032|93943.7|94026.4|93953.6|94032.1|93954.4|94025|93943.7|24
1648785410000|2022-04-01 03:56:50|94026.3|93953.4|94030|93947.8|94031.2|93953.4|94024.5|93945.3|21
1648785420000|2022-04-01 03:57:00|94030.7|93947.3|94028.9|93949.1|94030.7|93951.1|94025.4|93947.2|18
1648785430000|2022-04-01 03:57:10|94027.8|93948.9|94025.9|93948.7|94029.6|93951.2|94025.2|93947.1|16
1648785440000|2022-04-01 03:57:20|94025.5|93949.3|94032|93954.3|94033.4|93962.4|94011.9|93947.1|19
1648785450000|2022-04-01 03:57:30|94032.2|93954.5|94034.8|93959.1|94040.6|93970.3|94017.1|93952.7|35
1648785460000|2022-04-01 03:57:40|94034.3|93958.4|94035.4|93956.6|94040.3|93958.4|94034|93954.9|30
1648785470000|2022-04-01 03:57:50|94036.8|93955.7|94038.7|93959.2|94038.7|93960.4|94033.1|93955.6|17
1648785480000|2022-04-01 03:58:00|94038.8|93959.3|94034.8|93959.6|94040.6|93960.4|94033.8|93957.2|20
1648785490000|2022-04-01 03:58:10|94034.9|93959.8|94030.8|93957.5|94041.3|93959.8|94029.1|93952.5|22
1648785500000|2022-04-01 03:58:20|94032.9|93955.3|94032.8|93956.9|94038.6|93960|94030.7|93953.6|13
1648785510000|2022-04-01 03:58:30|94032.9|93957.1|94035.5|93955.6|94037.5|93959.6|94030|93953|13
1648785520000|2022-04-01 03:58:40|94036.3|93954.7|94036.6|93956.6|94042.4|93957.7|94034.1|93952.7|20
1648785530000|2022-04-01 03:58:50|94038.1|93955.8|94036.6|93956.5|94039.3|93959.2|94033.9|93955.3|18
1648785540000|2022-04-01 03:59:00|94036.4|93955.6|94031.3|93958.2|94036.4|93959.5|94029.8|93955.6|14
1648785550000|2022-04-01 03:59:10|94030.9|93958.5|94027.9|93956.7|94032.3|93968.8|94018.8|93956.1|17
1648785560000|2022-04-01 03:59:20|94028.1|93956.9|94019|93969|94034.4|93970.2|94017.3|93956.3|24
1648785570000|2022-04-01 03:59:30|94034.1|93957.5|94035.6|93949.7|94035.8|93969.4|94019.2|93949.7|28
1648785580000|2022-04-01 03:59:40|94035|93950.6|94029.7|93951.6|94035.6|93952|94029.7|93949|16
1648785590000|2022-04-01 03:59:50|94032.8|93947.2|94028.9|93946.7|94035.1|93949|94026.9|93946.1|15
1648785600000|2022-04-01 04:00:00|94021.7|93945.5|94016.9|93966.9|94030.2|93967.4|94016.9|93942.6|47
1648785610000|2022-04-01 04:00:10|94017.1|93967.1|94038.2|93959.1|94040.8|93975.7|94017.1|93954|40
1648785620000|2022-04-01 04:00:20|94047.3|93959|94038.9|93955|94047.3|93972.6|94022|93954.1|62
1648785630000|2022-04-01 04:00:30|94039|93954.1|94025|93951.3|94039|93963.4|94012.1|93943.5|55
1648785640000|2022-04-01 04:00:40|94024.9|93951.2|94031|93943|94036.8|93954.2|94024.4|93943|49
1648785650000|2022-04-01 04:00:50|94029.2|93944.3|94031.2|93946.2|94037.6|93948.1|94025.8|93942.3|50
1648785660000|2022-04-01 04:01:00|94030.9|93945.9|94010.2|93960.2|94032.9|93963.3|94007.9|93945.5|32
1648785670000|2022-04-01 04:01:10|94010.5|93960.5|94025.5|93949.3|94026.7|93960.5|94008.8|93944.9|30
1648785680000|2022-04-01 04:01:20|94026|93948.3|94026.9|93954.2|94031|93963.4|94013.3|93947.9|29
1648785690000|2022-04-01 04:01:30|94013.8|93963.8|94027.9|93952.8|94029.5|93963.9|94013.6|93951.6|18
1648785700000|2022-04-01 04:01:40|94027.6|93953.1|94027.7|93952.3|94028.9|93954.8|94024.8|93951.3|19
1648785710000|2022-04-01 04:01:50|94026.4|93952.7|94022.5|93952.1|94028.6|93953.9|94022.3|93950|21
1648785720000|2022-04-01 04:02:00|94012.1|93962.1|94023.5|93948.7|94024.1|93962.3|94011.6|93948.7|28
1648785730000|2022-04-01 04:02:10|94022.4|93950.1|94003.4|93953.4|94027.9|93953.7|94003.2|93934.9|27
1648785740000|2022-04-01 04:02:20|94003.6|93953.6|94020.6|93942.5|94025.3|93953.6|94003.6|93939.6|22
1648785750000|2022-04-01 04:02:30|94019|93943.8|94028.5|93941.2|94028.5|93944.6|94016.9|93940.7|32
1648785760000|2022-04-01 04:02:40|94028.6|93941.5|94010.6|93960.6|94028.6|93960.6|94007.9|93941.4|26
1648785770000|2022-04-01 04:02:50|94010.5|93960.5|94021.9|93945.7|94030.5|93960.5|94010.1|93938.3|16
1648785780000|2022-04-01 04:03:00|94021.2|93946.1|94025.4|93945.9|94026.5|93946.4|94021|93943.7|18
1648785790000|2022-04-01 04:03:10|94024|93948.4|94023.9|93947.8|94031.4|93949.6|94022.9|93944|15
1648785800000|2022-04-01 04:03:20|94021.2|93950.2|94024|93937.8|94027.3|93960.6|94010.6|93937.8|21
1648785810000|2022-04-01 04:03:30|94023.6|93938.8|94025.3|93936.2|94028.6|93938.8|94017.4|93929.8|28
1648785820000|2022-04-01 04:03:40|94025.4|93936.3|94018.4|93936.4|94026.7|93938.8|94018.4|93932.6|30
1648785830000|2022-04-01 04:03:50|94019.3|93935.8|94018.9|93936.6|94023.4|93937.1|94018.9|93934|20
1648785840000|2022-04-01 04:04:00|94016|93937.9|93998.9|93948.9|94016.2|93949.8|93998.3|93937.7|11
1648785850000|2022-04-01 04:04:10|93999|93949|94019|93936.1|94022.2|93949|93999|93933.6|30
1648785860000|2022-04-01 04:04:20|94019.1|93936.2|94001.9|93951.9|94019.2|93951.9|94001.9|93936.1|29
1648785870000|2022-04-01 04:04:30|94008.5|93934.4|94011.2|93939.4|94016.2|93940|94008.5|93934.3|43
1648785880000|2022-04-01 04:04:40|94011.9|93938.5|93998.3|93948.3|94014.2|93948.7|93997.6|93931.5|30
1648785890000|2022-04-01 04:04:50|93997.7|93947.7|94000.4|93950.4|94013|93950.4|93997.7|93937.4|14
1648785900000|2022-04-01 04:05:00|93998.8|93948.8|94015.6|93938.7|94018|93953.7|93998.8|93935.7|30
1648785910000|2022-04-01 04:05:10|94014.9|93935.9|94020.9|93937.4|94020.9|93954.2|94000.2|93935.9|24
1648785920000|2022-04-01 04:05:20|94004.1|93954.1|94016.6|93942.4|94020.2|93955.8|94002.1|93940.5|31
1648785930000|2022-04-01 04:05:30|94016.2|93943|94003.9|93953.9|94018.5|93953.9|94003.2|93941.9|20
1648785940000|2022-04-01 04:05:40|94014.1|93943.6|94013.9|93941|94015.9|93954.3|94001.3|93940.1|25
1648785950000|2022-04-01 04:05:50|94012.7|93941.5|94000.5|93950.5|94014.8|93950.9|93999.8|93939.7|11
1648785960000|2022-04-01 04:06:00|94000.9|93950.9|94001|93951|94014.8|93952.5|93999|93939|24
1648785970000|2022-04-01 04:06:10|94000.8|93950.8|94014.9|93941.1|94019.4|93952|93999.8|93937.9|25
1648785980000|2022-04-01 04:06:20|94014.3|93942.3|94013.4|93940.1|94018.9|93951.8|94001.6|93938.2|7
1648785990000|2022-04-01 04:06:30|94001.9|93951.9|94001.9|93951.9|94017.7|93953.6|94001.9|93940|19
1648786000000|2022-04-01 04:06:40|94012.8|93941.7|94013.6|93943.4|94016.3|93952.4|94000.7|93940|23
1648786010000|2022-04-01 04:06:50|94003.6|93953.6|94003.1|93953.1|94015.2|93954.3|94002.4|93940.3|19
1648786020000|2022-04-01 04:07:00|94003.2|93953.2|94018.5|93939.1|94023.1|93954.2|94003.2|93936.2|35
1648786030000|2022-04-01 04:07:10|94018.7|93938.9|94003.7|93953.7|94020.7|93953.7|94003.7|93937.7|22
1648786040000|2022-04-01 04:07:20|94003.5|93953.5|94003.2|93953.2|94015.1|93953.9|94003.1|93942.2|19
1648786050000|2022-04-01 04:07:30|94014|93943.2|94019.7|93943|94021.7|93954.1|94004|93942.3|17
1648786060000|2022-04-01 04:07:40|94020.3|93942.4|94015.2|93944.5|94020.4|93956.4|94005.2|93942.4|15
1648786070000|2022-04-01 04:07:50|94005.1|93944.4|94004.4|93954.4|94021.9|93955.1|94003.7|93941.5|18
1648786080000|2022-04-01 04:08:00|94015.6|93943|94031.5|93953|94036|93965.5|94002.8|93942.3|45
1648786090000|2022-04-01 04:08:10|94033.2|93952.1|94031|93952.8|94042.6|93966.4|94016.2|93949.2|26
1648786100000|2022-04-01 04:08:20|94036.4|93951.7|94029.9|93951.2|94036.4|93955.5|94027.9|93950.8|15
1648786110000|2022-04-01 04:08:30|94035.1|93951.5|94027.9|93953.4|94035.1|93953.4|94027.9|93948.6|16
1648786120000|2022-04-01 04:08:40|94027.7|93953.2|94042.5|93943|94042.9|93953.5|94027.7|93941.3|21
1648786130000|2022-04-01 04:08:50|94036.2|93947.4|94034|93949.8|94039.2|93952.7|94032.5|93943.8|30
1648786140000|2022-04-01 04:09:00|94034.1|93949.9|94032.6|93949.1|94038.1|93950.5|94032.6|93944|29
1648786150000|2022-04-01 04:09:10|94033.9|93947.8|94031.5|93949.6|94034.8|93950|94031.2|93947.5|26
1648786160000|2022-04-01 04:09:20|94029.3|93952.4|94031|93951.4|94034.7|93952.4|94029.3|93949.3|12
1648786170000|2022-04-01 04:09:30|94029.9|93950|94014.5|93964.5|94036.6|93964.5|94014.3|93946.5|9
1648786180000|2022-04-01 04:09:40|94014.6|93964.6|94026.2|93952.9|94026.2|93964.6|94014.3|93951.9|18
1648786190000|2022-04-01 04:09:50|94026.4|93952.6|94026.2|93951.7|94032.2|93953.1|94025.6|93948.2|17
1648786200000|2022-04-01 04:10:00|94013.6|93963.6|94024.4|93952.8|94027.5|93963.6|94012.2|93949.9|13
1648786210000|2022-04-01 04:10:10|94025.8|93953.3|94015.2|93940.6|94032.1|93961.8|94011.8|93935.9|31
1648786220000|2022-04-01 04:10:20|94016.1|93940|94019.9|93939|94024.5|93953|94001.6|93934.6|33
1648786230000|2022-04-01 04:10:30|94019.8|93939.8|94017.2|93939.3|94021.1|93939.9|94016.9|93933.7|17
1648786240000|2022-04-01 04:10:40|94018.1|93938.2|93999.6|93949.6|94018.2|93949.6|93999.5|93937.2|14
1648786250000|2022-04-01 04:10:50|93999.5|93949.5|93998.5|93948.5|94022.4|93949.5|93998.1|93936.4|29
1648786260000|2022-04-01 04:11:00|93998.3|93948.3|94010.9|93934.9|94011.9|93948.5|93998.1|93934.7|20
1648786270000|2022-04-01 04:11:10|94013.9|93933.6|93971.8|93921.8|94015.5|93941.5|93971.8|93921.8|42
1648786280000|2022-04-01 04:11:20|93976.7|93926.7|93985.1|93905.6|93990.1|93926.7|93970.5|93899.4|52
1648786290000|2022-04-01 04:11:30|93986.2|93904.9|93979.7|93909.5|93986.5|93920.7|93969.9|93904.1|26
1648786300000|2022-04-01 04:11:40|93969.7|93919.7|93983.9|93912.6|93984.6|93924.1|93968.7|93905.4|31
1648786310000|2022-04-01 04:11:50|93970.2|93920.2|93952.1|93902.1|93972.3|93922.3|93952.1|93885.6|29
1648786320000|2022-04-01 04:12:00|93952.8|93902.8|93954.7|93904.7|93964.4|93905.7|93951.4|93894.3|35
1648786330000|2022-04-01 04:12:10|93954.6|93904.6|93959.6|93909.6|93969.8|93909.7|93954.5|93893.4|24
1648786340000|2022-04-01 04:12:20|93959.5|93909.5|93964|93914|93976.7|93914.5|93958.2|93894.9|26
1648786350000|2022-04-01 04:12:30|93963.7|93913.7|93963.6|93913.6|93964.3|93914.3|93961.6|93911.6|19
1648786360000|2022-04-01 04:12:40|93963.5|93913.5|93972.5|93900.3|93974.6|93913.5|93958.5|93897.5|30
1648786370000|2022-04-01 04:12:50|93972.9|93900.5|93960.4|93910.4|93973|93911.9|93960.3|93900.5|20
1648786380000|2022-04-01 04:13:00|93960.9|93910.9|93974.5|93902.2|93975.9|93911.1|93959.3|93900.1|30
1648786390000|2022-04-01 04:13:10|93974.3|93902.3|93964.6|93914.6|93974.3|93914.8|93963.3|93902.3|29
1648786400000|2022-04-01 04:13:20|93964.4|93914.4|93963.6|93913.6|93977.2|93915.2|93962.6|93901.6|21
1648786410000|2022-04-01 04:13:30|93976.2|93899.2|93963.2|93913.2|93976.2|93913.6|93962.6|93899.2|24
1648786420000|2022-04-01 04:13:40|93963|93913|93961.4|93911.4|93972.9|93913|93961.4|93898.1|15
1648786430000|2022-04-01 04:13:50|93960.7|93910.7|93960.9|93910.9|93971.3|93911.4|93958.6|93900.4|18
1648786440000|2022-04-01 04:14:00|93961.1|93911.1|93973|93901.7|93973.9|93911.1|93960.4|93900.3|23
1648786450000|2022-04-01 04:14:10|93973.1|93901.8|93961.4|93911.4|93973.1|93912|93960.7|93901.8|32
1648786460000|2022-04-01 04:14:20|93961.5|93911.5|93977|93902.7|93978.4|93914.8|93961.5|93901.7|21
1648786470000|2022-04-01 04:14:30|93965.2|93915.2|93964.1|93914.1|93977.5|93915.4|93964.1|93903.4|25
1648786480000|2022-04-01 04:14:40|93963.6|93913.6|93961|93911|93975.3|93914.4|93960.7|93897.5|20
1648786490000|2022-04-01 04:14:50|93960.1|93910.1|93970.2|93891.5|93982.2|93910.1|93960.1|93879.1|30
1648786500000|2022-04-01 04:15:00|93970.9|93891.2|93974.5|93886.8|93977.1|93891.4|93969.7|93884|40
1648786510000|2022-04-01 04:15:10|93978.1|93885.1|93975.6|93890.1|93978.4|93892.3|93974|93885.1|18
1648786520000|2022-04-01 04:15:20|93974.5|93891.6|93975.2|93888.5|93975.2|93891.6|93971.2|93888.5|15
1648786530000|2022-04-01 04:15:30|93972|93890.6|93957.8|93907.8|93980.1|93908.8|93957.4|93884.1|28
1648786540000|2022-04-01 04:15:40|93970.1|93899.2|93977.1|93894.8|93980.5|93909.8|93959.5|93891.6|27
1648786550000|2022-04-01 04:15:50|93976.7|93894.9|93974.7|93893.9|93977.2|93896.1|93972.6|93893.6|16
1648786560000|2022-04-01 04:16:00|93973.1|93895.2|93972.9|93894.2|93975.6|93895.3|93972.8|93890.4|28
1648786570000|2022-04-01 04:16:10|93972.8|93894.1|93971.9|93895.8|93972.8|93896.4|93969.3|93893.7|24
1648786580000|2022-04-01 04:16:20|93971.2|93896.2|93974.5|93897.8|93977.4|93897.8|93971.2|93894.5|20
1648786590000|2022-04-01 04:16:30|93960.6|93910.6|93984|93895.3|93990.4|93910.6|93960.6|93889.4|19
1648786600000|2022-04-01 04:16:40|93985.7|93892.6|93962.5|93912.5|93985.7|93914.6|93962.5|93891.6|26
1648786610000|2022-04-01 04:16:50|93959.9|93909.9|93959.7|93909.7|93983.5|93911|93959.3|93894.4|39
1648786620000|2022-04-01 04:17:00|93959.6|93909.6|93960.8|93910.8|93960.9|93910.9|93959.3|93909.3|26
1648786630000|2022-04-01 04:17:10|93960.9|93910.9|93987.8|93898.7|93989.3|93912.1|93960.9|93897.1|30
1648786640000|2022-04-01 04:17:20|93987|93899.3|93988.9|93902.6|93995.4|93908.7|93985.6|93898.8|33
1648786650000|2022-04-01 04:17:30|93988.7|93902.7|93988|93900.3|93991.1|93905.2|93982.7|93900.3|27
1648786660000|2022-04-01 04:17:40|93991.5|93900.4|93985.7|93903.4|93991.5|93903.4|93985.3|93898.4|28
1648786670000|2022-04-01 04:17:50|93967.4|93917.4|93981.7|93903.8|93986.6|93917.4|93966.9|93902.4|35
1648786680000|2022-04-01 04:18:00|93981.5|93903.9|93981.7|93906.6|93983.6|93906.6|93979.7|93903.9|22
1648786690000|2022-04-01 04:18:10|93980.9|93907.2|93965.3|93915.3|93982.8|93919.1|93965.3|93903|33
1648786700000|2022-04-01 04:18:20|93965.4|93915.4|93980.9|93897.4|93981.1|93915.4|93961|93895.3|47
1648786710000|2022-04-01 04:18:30|93980.3|93897|93975.2|93900.8|93980.6|93901.1|93974.9|93896.6|28
1648786720000|2022-04-01 04:18:40|93974.9|93899.9|93975.3|93898.9|93978.5|93901.4|93974.4|93896.1|42
1648786730000|2022-04-01 04:18:50|93975.1|93898.8|93978.7|93899.6|93981.4|93911.8|93961.7|93895.9|31
1648786740000|2022-04-01 04:19:00|93978.4|93899.4|93972.7|93893.8|93984.1|93910.4|93959.8|93892.2|46
1648786750000|2022-04-01 04:19:10|93973.5|93893.3|93958.4|93908.4|93975.9|93908.5|93957.6|93891.9|27
1648786760000|2022-04-01 04:19:20|93958.6|93908.6|93969.8|93897.8|93970.7|93908.8|93958.3|93896.8|26
1648786770000|2022-04-01 04:19:30|93969.7|93898.2|93972.2|93898|93973.1|93899.8|93969.1|93897|12
1648786780000|2022-04-01 04:19:40|93970.4|93899.8|93965.6|93915.6|93980.2|93915.6|93960.1|93897.7|27
1648786790000|2022-04-01 04:19:50|93961.7|93911.7|93963.8|93913.8|93963.8|93913.8|93961.7|93911.7|13
1648786800000|2022-04-01 04:20:00|93963.9|93913.9|93963|93913|93974.2|93913.9|93961.7|93901.4|17
1648786810000|2022-04-01 04:20:10|93973.3|93902.4|93985.4|93902.3|93985.4|93917.3|93963.3|93902.3|31
1648786820000|2022-04-01 04:20:20|93985.9|93902.4|93987.7|93912.2|93997.6|93912.6|93981.9|93901|34
1648786830000|2022-04-01 04:20:30|93987.2|93912|93987.2|93914.4|93989.6|93927.3|93970.6|93910.3|32
1648786840000|2022-04-01 04:20:40|93987|93915.1|93976.7|93926.7|93988.5|93927.2|93975.7|93914|11
1648786850000|2022-04-01 04:20:50|93976.3|93926.3|93985.9|93913.7|93995.2|93927|93976.3|93911.6|26
1648786860000|2022-04-01 04:21:00|93985.7|93914.8|93995.5|93912.7|93995.5|93926.8|93974.5|93909.1|23
1648786870000|2022-04-01 04:21:10|93996|93912.3|93987.6|93916.8|93996.3|93927.6|93976.2|93911.7|27
1648786880000|2022-04-01 04:21:20|93987.7|93917|93989.9|93915.7|93989.9|93928|93977.5|93915.7|11
1648786890000|2022-04-01 04:21:30|93990|93915.2|93979|93929|93990|93929|93977.9|93915.2|13
1648786900000|2022-04-01 04:21:40|93978.6|93928.6|93995.2|93918.1|93998.6|93930.1|93975.4|93915.8|20
1648786910000|2022-04-01 04:21:50|93995.1|93918.2|93990.1|93910.9|93997.3|93928.3|93978.3|93909.6|40
1648786920000|2022-04-01 04:22:00|93988|93912.8|93993.8|93912.5|93993.9|93915|93987|93911|24
1648786930000|2022-04-01 04:22:10|93992.6|93913.1|93985.4|93913|93993.4|93923.9|93973.9|93911.9|24
1648786940000|2022-04-01 04:22:20|93974.5|93924.5|93975.7|93925.7|93985.4|93925.8|93974.3|93914.5|20
1648786950000|2022-04-01 04:22:30|93975.9|93925.9|93977.5|93927.5|93988.1|93927.7|93975.4|93914.2|13
1648786960000|2022-04-01 04:22:40|93977.4|93927.4|93986.5|93916.1|93992.4|93928|93977|93914.9|18
1648786970000|2022-04-01 04:22:50|93978|93928|93991.1|93919|93997.6|93930.2|93978|93914.4|35
1648786980000|2022-04-01 04:23:00|93991|93918.8|93979.2|93929.2|93991.2|93929.8|93978.3|93917.4|16
1648786990000|2022-04-01 04:23:10|93990.5|93917.6|93978.3|93928.3|93991.2|93929.6|93978.1|93915.4|23
1648787000000|2022-04-01 04:23:20|93978.4|93928.4|93977.7|93927.7|93989.5|93928.4|93977.7|93917.1|17
1648787010000|2022-04-01 04:23:30|93977.6|93927.6|93989.5|93915.6|93990.2|93927.8|93976.8|93915.1|22
1648787020000|2022-04-01 04:23:40|93990.1|93916.2|93990.8|93915|93991.4|93916.9|93989.1|93913.2|11
1648787030000|2022-04-01 04:23:50|93977.4|93927.4|93979.6|93899.3|93991.2|93927.4|93968.8|93899.3|30
1648787040000|2022-04-01 04:24:00|93979.5|93899.9|93977.8|93902.2|93984.9|93902.7|93977.5|93894.3|38
1648787050000|2022-04-01 04:24:10|93980|93900.4|93978.2|93900.5|93980|93902.9|93975.3|93899.8|7
1648787060000|2022-04-01 04:24:20|93979.3|93900|93990.8|93902.2|93991.5|93904.3|93979.3|93899.3|21
1648787070000|2022-04-01 04:24:30|93990.6|93902.7|93993.3|93905.6|93995.4|93911.2|93982.2|93902.7|35
1648787080000|2022-04-01 04:24:40|93992.1|93906.9|93982.8|93908.5|93992.6|93910.9|93980.1|93905.1|21
1648787090000|2022-04-01 04:24:50|93984.1|93909.2|93984.9|93908|93984.9|93909.2|93981.1|93904|15
1648787100000|2022-04-01 04:25:00|93984.3|93908.3|93987.4|93910.7|93991|93911.6|93984.3|93905.9|20
1648787110000|2022-04-01 04:25:10|93987.3|93910.6|93992|93908.5|93992|93911.4|93986.7|93908.4|27
1648787120000|2022-04-01 04:25:20|93991|93909.7|93999.1|93907.4|94003.7|93912.6|93991|93901.9|17
1648787130000|2022-04-01 04:25:30|93999.4|93907.3|93994.7|93911.6|93999.6|93913.4|93990|93907.3|22
1648787140000|2022-04-01 04:25:40|93995.5|93911.3|93994.3|93912.3|93998.1|93913.3|93993.7|93908.7|18
1648787150000|2022-04-01 04:25:50|93995.9|93912.4|93984.8|93908.6|93996.7|93913.3|93984.8|93894.1|31
1648787160000|2022-04-01 04:26:00|93972.1|93922.1|93986.1|93905.4|93988.4|93922.4|93971.7|93902.2|30
1648787170000|2022-04-01 04:26:10|93985.6|93905.9|93977.6|93902|93987.2|93918.6|93968.4|93902|19
1648787180000|2022-04-01 04:26:20|93976.9|93902.1|93966.5|93916.5|93988.4|93916.5|93966.4|93896.4|32
1648787190000|2022-04-01 04:26:30|93975.7|93904.6|93976|93900.8|93984.4|93916.8|93966.3|93898.7|20
1648787200000|2022-04-01 04:26:40|93975.8|93903.2|93979.8|93904|93986.5|93904.7|93975.8|93899.1|26
1648787210000|2022-04-01 04:26:50|93981.1|93900.9|93976.5|93905.4|93981.1|93916.1|93963.6|93900.4|18
1648787220000|2022-04-01 04:27:00|93976.4|93905.3|93975.1|93903.1|93977.2|93905.5|93972.2|93897.4|19
1648787230000|2022-04-01 04:27:10|93965.9|93915.9|93964.7|93914.7|93978.5|93915.9|93964.1|93903.1|13
1648787240000|2022-04-01 04:27:20|93976.8|93905.5|93974.4|93902.6|93976.8|93917.1|93962|93902.6|10
1648787250000|2022-04-01 04:27:30|93975.8|93903.2|93985.5|93904.2|93985.5|93920.6|93959.8|93903.2|27
1648787260000|2022-04-01 04:27:40|93982.3|93908.8|93989.9|93905.9|93995.2|93922.3|93972.3|93900.7|32
1648787270000|2022-04-01 04:27:50|93988.4|93908|93987.7|93909.1|93993.1|93909.1|93987.5|93905.3|18
1648787280000|2022-04-01 04:28:00|93992.5|93906.4|93988.8|93905.3|93992.5|93910.5|93982.7|93904.1|25
1648787290000|2022-04-01 04:28:10|93990.6|93905.4|93981.2|93906|93990.6|93911.1|93981.2|93904.9|31
1648787300000|2022-04-01 04:28:20|93979.6|93907.4|93981.6|93904.1|93984.8|93921.8|93971.1|93904.1|20
1648787310000|2022-04-01 04:28:30|93981.1|93906.9|93989.5|93909.6|93991.1|93910.6|93980|93904.8|16
1648787320000|2022-04-01 04:28:40|93989.7|93902.7|93975.8|93925.8|93991.1|93925.8|93975.8|93902.6|21
1648787330000|2022-04-01 04:28:50|93975.6|93925.6|93987.6|93909.9|93990.2|93925.6|93973.5|93907.5|19
1648787340000|2022-04-01 04:29:00|93986.3|93911|93987.2|93906.6|93989.1|93911|93985.2|93903.9|12
1648787350000|2022-04-01 04:29:10|93984.2|93909.6|93985.4|93900.4|93994.2|93919.5|93969.5|93894.6|28
1648787360000|2022-04-01 04:29:20|93987.9|93898.3|93985.2|93901.3|93989.8|93905.3|93983.2|93898|26
1648787370000|2022-04-01 04:29:30|93980.8|93904.2|93978.7|93902.1|93986.4|93904.7|93978.7|93894.9|16
1648787380000|2022-04-01 04:29:40|93979.6|93901.5|93989.7|93903.6|93991.7|93903.6|93979.2|93901|18
1648787390000|2022-04-01 04:29:50|93989.8|93904.1|93984.5|93903|93990.3|93908.4|93983.2|93901.3|17
1648787400000|2022-04-01 04:30:00|93984.6|93903.1|93983.5|93907.1|93989.2|93907.1|93983.1|93901.5|25
1648787410000|2022-04-01 04:30:10|93983.6|93907.2|93986.1|93908.5|93988.3|93908.8|93978.6|93897.7|21
1648787420000|2022-04-01 04:30:20|93985.5|93910|93991.8|93899.2|93991.8|93911.9|93971.1|93891.6|22
1648787430000|2022-04-01 04:30:30|93999.5|93883.5|93980.8|93900.4|93999.5|93917.8|93967.4|93883.5|20
1648787440000|2022-04-01 04:30:40|93980.6|93898.7|93984.1|93899.8|93989.6|93900.8|93979.3|93894.4|24
1648787450000|2022-04-01 04:30:50|93983.7|93900.1|93979|93895.1|93985.4|93900.4|93978.2|93895.1|13
1648787460000|2022-04-01 04:31:00|93978.7|93898.7|93977|93903.3|93981.2|93903.3|93976.9|93898.2|16
1648787470000|2022-04-01 04:31:10|93976.9|93903.2|93981|93906.2|93981|93918.6|93968.6|93901.4|7
1648787480000|2022-04-01 04:31:20|93970.5|93920.5|93980.7|93895.1|93981.7|93920.5|93968.1|93892.4|17
1648787490000|2022-04-01 04:31:30|93977.1|93901.5|93980.1|93905.9|93987|93905.9|93976.8|93896.1|11
1648787500000|2022-04-01 04:31:40|93981|93905.7|93988.8|93899.5|93988.8|93918.2|93960.7|93898.5|17
1648787510000|2022-04-01 04:31:50|93987.7|93901.4|93971.6|93921.6|93988.8|93922.5|93971.1|93900.5|19
1648787520000|2022-04-01 04:32:00|93971.3|93921.3|93972|93922|93982.9|93922.2|93971.3|93911|21
1648787530000|2022-04-01 04:32:10|93971.8|93921.8|93970.8|93920.8|93983.1|93922.1|93970.6|93910.9|11
1648787540000|2022-04-01 04:32:20|93978.1|93906.6|93987.5|93907.4|93987.5|93919.6|93967.8|93906.6|12
1648787550000|2022-04-01 04:32:30|93972.5|93922.5|93981.1|93911.1|93989.2|93923|93970.7|93906.3|20
1648787560000|2022-04-01 04:32:40|93971.4|93921.4|93971.9|93921.9|93984.4|93921.9|93971.4|93909.2|6
1648787570000|2022-04-01 04:32:50|93972|93922|93982|93911.6|93982.6|93922|93971.3|93910.3|11
1648787580000|2022-04-01 04:33:00|93971.8|93921.8|93969.8|93919.8|93985.4|93922.8|93969.6|93910.2|15
1648787590000|2022-04-01 04:33:10|93981|93909.3|93998.5|93912.5|94005|93922.7|93972.7|93896.9|38
1648787600000|2022-04-01 04:33:20|93999.1|93912.3|93997.8|93913|93999.8|93917.6|93993.4|93912.1|21
1648787610000|2022-04-01 04:33:30|93998.5|93912.3|93989.8|93918|93999.2|93919.7|93989.7|93911.9|17
1648787620000|2022-04-01 04:33:40|93991.3|93916.2|94000.3|93911.6|94003.8|93917.4|93990.7|93908.7|24
1648787630000|2022-04-01 04:33:50|93979|93929|93989.7|93916.9|93993.8|93930|93978.5|93914.4|14
1648787640000|2022-04-01 04:34:00|93990.9|93915.6|93994.9|93912.6|93995.1|93917.6|93989.2|93912.5|16
1648787650000|2022-04-01 04:34:10|93995|93909.1|93992|93912.7|93995.9|93912.7|93991.8|93908.9|10
1648787660000|2022-04-01 04:34:20|93991.8|93912.9|93996.9|93908.3|93997|93913.2|93991.5|93908.3|17
1648787670000|2022-04-01 04:34:30|93995.3|93910.5|93991.6|93914.4|93995.3|93917|93988.4|93910.5|11
1648787680000|2022-04-01 04:34:40|93994.6|93913|93989.3|93918.2|93994.6|93928.8|93978.7|93913|14
1648787690000|2022-04-01 04:34:50|93991.7|93916|93990|93916.5|93991.7|93928|93978|93916|5
1648787700000|2022-04-01 04:35:00|93978.3|93928.3|93988.5|93913.6|93993.2|93928.3|93978.3|93908.7|19
1648787710000|2022-04-01 04:35:10|93991.1|93911.1|93986.2|93914.7|93991.1|93925.7|93975.4|93911.1|14
1648787720000|2022-04-01 04:35:20|93975.7|93925.7|93998.3|93915.6|93998.8|93925.7|93975.7|93910.5|23
1648787730000|2022-04-01 04:35:30|93997.4|93916.3|93992.5|93922.5|93997.5|93932.6|93981.8|93916.3|21
1648787740000|2022-04-01 04:35:40|93982.3|93932.3|93980.6|93930.6|93998.7|93932.3|93980.5|93917.5|13
1648787750000|2022-04-01 04:35:50|93980.7|93930.7|93994|93910.8|93997.8|93930.7|93980.5|93910.2|15
1648787760000|2022-04-01 04:36:00|93993.4|93906.6|93991.6|93914.6|93996.8|93914.6|93987.3|93906.3|13
1648787770000|2022-04-01 04:36:10|93993.4|93913.1|93992|93913.7|93994.7|93915|93990.8|93911.9|16
1648787780000|2022-04-01 04:36:20|93991.7|93914.2|93989.3|93909.9|93992|93914.2|93985.8|93904.9|16
1648787790000|2022-04-01 04:36:30|93990.7|93910.6|93987.9|93917.2|93993.6|93917.4|93987.9|93909.2|13
1648787800000|2022-04-01 04:36:40|93987.8|93915.1|93969.8|93919.8|94002.5|93919.8|93969.7|93886.1|25
1648787810000|2022-04-01 04:36:50|93970|93920|93974.8|93895.6|93990.1|93920|93969|93893.1|14
1648787820000|2022-04-01 04:37:00|93975|93894.3|93975.2|93889.6|93982.6|93898.2|93972.5|93887.8|22
1648787830000|2022-04-01 04:37:10|93977|93890.2|93971.6|93900.5|93977|93900.5|93971.4|93890.2|11
1648787840000|2022-04-01 04:37:20|93971.5|93900.4|93979.8|93895.6|93979.8|93910.9|93960.9|93895.6|28
1648787850000|2022-04-01 04:37:30|93977.5|93898.2|93969.3|93893.8|93978.4|93898.3|93966.5|93883.9|13
1648787860000|2022-04-01 04:37:40|93970.1|93890.8|93971.6|93892.9|93972.8|93894.1|93968.2|93886.6|13
1648787870000|2022-04-01 04:37:50|93970.9|93893|93970.5|93895.8|93983.6|93896|93967.4|93885.9|18
1648787880000|2022-04-01 04:38:00|93971.8|93893.2|93975.4|93894.2|93975.4|93898.8|93968.2|93893.2|16
1648787890000|2022-04-01 04:38:10|93973.3|93897.8|93957.5|93907.5|93982|93908.3|93955.3|93890.8|41
1648787900000|2022-04-01 04:38:20|93957.2|93907.2|93971.6|93897.4|93972.5|93908.8|93957.2|93894.3|25
1648787910000|2022-04-01 04:38:30|93971.5|93897.3|93981.6|93892|93981.6|93898.2|93969.9|93892|20
1648787920000|2022-04-01 04:38:40|93981.7|93891.9|93975.5|93893.4|93981.7|93898.4|93973.7|93891.2|28
1648787930000|2022-04-01 04:38:50|93975.2|93893.9|93967.2|93917.2|93983|93917.2|93965.2|93892.3|34
1648787940000|2022-04-01 04:39:00|93967.4|93917.4|93983.9|93904.4|93988|93918.9|93967.4|93900.4|23
1648787950000|2022-04-01 04:39:10|93983.8|93904.3|93984.9|93903.7|93986.8|93906|93981.8|93901.6|22
1648787960000|2022-04-01 04:39:20|93984.2|93904.1|93980.4|93908.5|93985.1|93918.9|93968.8|93904|19
1648787970000|2022-04-01 04:39:30|93981.1|93907.6|93990|93903.5|93990|93920.1|93969.3|93903.5|14
1648787980000|2022-04-01 04:39:40|93989.9|93906|93981.9|93903.2|93989.9|93909.5|93979.9|93900.6|19
1648787990000|2022-04-01 04:39:50|93981.7|93897.7|93980.3|93901.6|93990.7|93903.8|93978.8|93897.7|22
1648788000000|2022-04-01 04:40:00|93980.4|93901.5|93976.8|93902.8|93982.9|93902.9|93976.8|93898.7|25
1648788010000|2022-04-01 04:40:10|93977.4|93902.1|93978.1|93901.5|93981.3|93914.6|93964.6|93898|24
1648788020000|2022-04-01 04:40:20|93976.1|93902.6|93966.5|93916.5|93983.6|93916.8|93966.3|93900.4|22
1648788030000|2022-04-01 04:40:30|93979|93905.9|93981|93905.2|93982.4|93917.5|93967.4|93904.2|9
1648788040000|2022-04-01 04:40:40|93982.4|93904.2|93980.7|93902.2|93982.4|93907.8|93978.1|93902.2|8
1648788050000|2022-04-01 04:40:50|93979|93904.1|93966.4|93916.4|93979|93917|93966.3|93904.1|14
1648788060000|2022-04-01 04:41:00|93966.1|93916.1|93982.3|93904.1|93984.5|93916.2|93966.1|93902.3|16
1648788070000|2022-04-01 04:41:10|93982.5|93903.9|93989.7|93903|93992.1|93909.4|93980.6|93901.3|45
1648788080000|2022-04-01 04:41:20|93988.5|93903.9|93987.5|93905.8|93992.4|93905.8|93985.9|93901.4|22
1648788090000|2022-04-01 04:41:30|93987.4|93904.2|93987.1|93905.8|93991|93907.6|93984|93903.1|14
1648788100000|2022-04-01 04:41:40|93987.6|93900.6|93987.9|93908.7|93987.9|93909.1|93984|93900.6|15
1648788110000|2022-04-01 04:41:50|93987.7|93908.5|93984.2|93908.1|93987.8|93909.9|93983.8|93906.5|21
1648788120000|2022-04-01 04:42:00|93982.3|93910.7|93986.4|93910.6|93987|93910.7|93982.3|93908.5|17
1648788130000|2022-04-01 04:42:10|93970.9|93920.9|93972.4|93922.4|93987.6|93922.5|93969|93907.4|26
1648788140000|2022-04-01 04:42:20|93972.6|93922.6|93971.8|93921.8|93986|93924|93970.4|93913.2|24
1648788150000|2022-04-01 04:42:30|93971.7|93921.7|93986.2|93911.4|93986.2|93923.7|93971.7|93907.9|14
1648788160000|2022-04-01 04:42:40|93986.4|93911.6|93990.8|93911.5|93990.8|93914.6|93986.4|93911.5|10
1648788170000|2022-04-01 04:42:50|93987.2|93914.1|93990.3|93910|93992|93925.5|93970.8|93908.6|15
1648788180000|2022-04-01 04:43:00|93989.6|93911.3|93989.3|93912|93994.3|93914.4|93985.5|93908.6|31
1648788190000|2022-04-01 04:43:10|93988.8|93912.2|93988.9|93914.9|93990.8|93915.5|93987.8|93911.9|18
1648788200000|2022-04-01 04:43:20|93990.4|93913.5|93972.3|93922.3|93990.4|93923.3|93972.3|93908.2|28
1648788210000|2022-04-01 04:43:30|93972.6|93922.6|93973.3|93923.3|93983.8|93924.4|93969.2|93908.2|20
1648788220000|2022-04-01 04:43:40|93973.4|93923.4|93997.2|93913.4|93999.1|93925.9|93973.4|93912|31
1648788230000|2022-04-01 04:43:50|93996.4|93912.6|93992.4|93907.1|93996.8|93915.8|93991.1|93907.1|31
1648788240000|2022-04-01 04:44:00|93993|93908.8|93991.8|93912.5|93994.2|93912.9|93989.8|93908.8|28
1648788250000|2022-04-01 04:44:10|93991.5|93912.4|93997.6|93915.5|93997.6|93918.5|93989.9|93910.3|16
1648788260000|2022-04-01 04:44:20|93997.1|93915.7|93990.3|93911.8|93997.1|93918.2|93985.4|93909.1|17
1648788270000|2022-04-01 04:44:30|93983.9|93910.9|93989.3|93914.5|93994|93926.7|93976.1|93910.9|28
1648788280000|2022-04-01 04:44:40|93986.7|93916|93986.6|93916.5|93990|93926.6|93976.3|93914.2|19
1648788290000|2022-04-01 04:44:50|93986.8|93914.4|93987.1|93905.3|93995.4|93926.6|93976.6|93899.7|28
1648788300000|2022-04-01 04:45:00|93985.2|93906.4|93971.1|93921.1|93990.7|93921.1|93970.7|93903.3|32
1648788310000|2022-04-01 04:45:10|93985.4|93908.4|93992.6|93902.1|93992.8|93911.2|93982.9|93902|13
1648788320000|2022-04-01 04:45:20|93992|93902.8|93980.5|93901.8|93992.1|93908.1|93980.5|93901.2|28
1648788330000|2022-04-01 04:45:30|93979.8|93902.3|93987.1|93901.5|93991.6|93904.3|93979.8|93895.2|24
1648788340000|2022-04-01 04:45:40|93989|93901|93988.2|93903|93993.3|93904.3|93986|93896.4|15
1648788350000|2022-04-01 04:45:50|93988.5|93902.8|93981.1|93906.3|93993|93906.5|93980.9|93899.2|23
1648788360000|2022-04-01 04:46:00|93981|93905.7|93983.9|93908.1|93985.9|93908.1|93979.3|93904.3|31
1648788370000|2022-04-01 04:46:10|93984|93908.2|93983.6|93910.2|93985.2|93910.9|93981.8|93908.2|19
1648788380000|2022-04-01 04:46:20|93984|93908.3|93968.1|93918.1|93986|93918.7|93968.1|93904.2|15
1648788390000|2022-04-01 04:46:30|93968.4|93918.4|93978.6|93908.1|93981.3|93918.8|93967.4|93906.7|16
1648788400000|2022-04-01 04:46:40|93967.8|93917.8|93984.8|93899.6|93988.5|93919.4|93967.7|93899.3|17
1648788410000|2022-04-01 04:46:50|93984.7|93899.5|93976.6|93905.7|93985.8|93915.6|93965.1|93899.5|13
1648788420000|2022-04-01 04:47:00|93965.7|93915.7|93978.6|93906.9|93978.6|93917.2|93965.2|93905|22
1648788430000|2022-04-01 04:47:10|93978.9|93906.8|93987.9|93901.9|93987.9|93907.7|93978.3|93901.5|22
1648788440000|2022-04-01 04:47:20|93992|93900.2|93968.4|93918.4|93992|93921|93968.4|93900.2|17
1648788450000|2022-04-01 04:47:30|93967.9|93917.9|93968|93918|93978.9|93918.7|93967.5|93908.7|13
1648788460000|2022-04-01 04:47:40|93968.3|93918.3|93967.9|93917.9|93985|93918.3|93967.5|93906.2|9
1648788470000|2022-04-01 04:47:50|93968|93918|93968.9|93918.9|93981.3|93919.1|93967.3|93907.4|18
1648788480000|2022-04-01 04:48:00|93979.4|93908.6|93984.1|93903|93984.1|93919.5|93968.7|93903|10
1648788490000|2022-04-01 04:48:10|93982.4|93904|93979.8|93906|93982.4|93907|93977.8|93904|14
1648788500000|2022-04-01 04:48:20|93978.8|93906.4|93975.6|93898.2|93985.3|93915.3|93965.3|93894.8|39
1648788510000|2022-04-01 04:48:30|93976.4|93898.6|93977.5|93895.1|93984|93898.7|93975.1|93893.2|23
1648788520000|2022-04-01 04:48:40|93978.1|93896|93975.6|93896.3|93983.2|93912.1|93962.1|93892.3|32
1648788530000|2022-04-01 04:48:50|93976.2|93896.9|93972.7|93899|93976.2|93899.2|93972.2|93896.9|16
1648788540000|2022-04-01 04:49:00|93978.3|93895.7|93977.1|93896.3|93981.1|93900.8|93972.5|93891.2|28
1648788550000|2022-04-01 04:49:10|93978.8|93895.9|93976.3|93897.8|93981.5|93900.5|93971.6|93892.2|26
1648788560000|2022-04-01 04:49:20|93974.4|93898.4|93978.1|93895.4|93985.7|93911.7|93961.6|93890.9|25
1648788570000|2022-04-01 04:49:30|93976.4|93895.3|93977.9|93895.3|93981.9|93898.5|93975|93894.2|21
1648788580000|2022-04-01 04:49:40|93976|93896|93973.5|93892.9|93979.3|93896.7|93972.2|93884.9|30
1648788590000|2022-04-01 04:49:50|93974.5|93893.8|93974.7|93886.5|93974.7|93893.8|93968.6|93886.5|30
1648788600000|2022-04-01 04:50:00|93974.6|93886.2|93971.4|93888.4|93974.6|93889.7|93969|93885|22
1648788610000|2022-04-01 04:50:10|93972.5|93887.4|93977.3|93880.1|93977.3|93891.3|93969|93879|16
1648788620000|2022-04-01 04:50:20|93975.9|93881.2|93978.4|93928.4|93988.7|93929|93972.3|93880.8|46
1648788630000|2022-04-01 04:50:30|93978|93928|93996.1|93946.1|94005.6|93948.1|93978|93928|30
1648788640000|2022-04-01 04:50:40|93996.2|93946.2|93996|93946|93996.4|93946.4|93995.7|93945.7|21
1648788650000|2022-04-01 04:50:50|93995|93945|94009.8|93935.7|94009.9|93946.8|93994.5|93935.7|13
1648788660000|2022-04-01 04:51:00|94010.2|93935.3|93989.2|93939.2|94014.7|93952.5|93989.2|93935.3|35
1648788670000|2022-04-01 04:51:10|93986.4|93936.4|93999.9|93913.6|93999.9|93936.4|93980.4|93912.6|24
1648788680000|2022-04-01 04:51:20|93979.4|93929.4|93981.9|93931.9|93983.3|93933.3|93979.4|93929.4|15
1648788690000|2022-04-01 04:51:30|93982.2|93932.2|93995|93923.4|93995.5|93933.9|93981.9|93921.1|24
1648788700000|2022-04-01 04:51:40|93997.9|93922.4|93981.8|93931.8|93997.9|93934.1|93981.8|93922.4|13
1648788710000|2022-04-01 04:51:50|93981.5|93931.5|93983.1|93933.1|93983.3|93933.3|93981.5|93931.5|41
1648788720000|2022-04-01 04:52:00|93982.8|93932.8|93985|93935|93985|93935|93982|93932|25
1648788730000|2022-04-01 04:52:10|93984.2|93934.2|93983.9|93933.9|93985.2|93935.2|93981.6|93931.6|38
1648788740000|2022-04-01 04:52:20|93985.2|93935.2|93980.8|93930.8|93985.2|93935.2|93980.4|93930.4|22
1648788750000|2022-04-01 04:52:30|93977.5|93927.5|93976.8|93926.8|93987.4|93927.5|93973.9|93914.7|35
1648788760000|2022-04-01 04:52:40|93975.8|93925.8|93977|93927|93988.6|93927|93974.4|93915.6|26
1648788770000|2022-04-01 04:52:50|93975.5|93925.5|93986.8|93916.2|93987.5|93926.8|93975.3|93915.6|31
1648788780000|2022-04-01 04:53:00|93988.4|93915.6|93977|93927|93989.9|93927.8|93974.8|93915.6|48
1648788790000|2022-04-01 04:53:10|93976.7|93926.7|93989.5|93918.2|93992|93927.5|93976.6|93917.1|14
1648788800000|2022-04-01 04:53:20|93978.3|93918.4|93976.3|93926.3|93988.2|93929.3|93976.3|93917.7|19
1648788810000|2022-04-01 04:53:30|93978.5|93928.5|93977|93927|93988.5|93929.4|93975.9|93918.3|13
1648788820000|2022-04-01 04:53:40|93977.5|93927.5|93978.5|93928.5|93978.6|93928.6|93977|93927|12
1648788830000|2022-04-01 04:53:50|93977.8|93927.8|93976.8|93926.8|93978.7|93928.7|93976.1|93926.1|30
1648788840000|2022-04-01 04:54:00|93977.1|93927.1|93988.7|93916.2|93989|93927.7|93974.1|93916.2|36
1648788850000|2022-04-01 04:54:10|93987.9|93917.4|93976.8|93926.8|93987.9|93927.5|93975.4|93917.4|16
1648788860000|2022-04-01 04:54:20|93977|93927|93976|93926|93977|93927|93974.8|93924.8|17
1648788870000|2022-04-01 04:54:30|93975.7|93925.7|93976.8|93926.8|93977.4|93927.4|93974.8|93924.8|32
1648788880000|2022-04-01 04:54:40|93976.6|93926.6|93977.5|93927.5|93977.8|93927.8|93973.2|93923.2|52
1648788890000|2022-04-01 04:54:50|93976.6|93926.6|93975.5|93925.5|93978.2|93928.2|93975|93925|20
1648788900000|2022-04-01 04:55:00|93977.1|93927.1|93974.7|93924.7|93988.4|93927.7|93973.6|93916.7|25
1648788910000|2022-04-01 04:55:10|93974.9|93924.9|93975|93925|93975.3|93925.3|93973.7|93923.7|23
1648788920000|2022-04-01 04:55:20|93974.4|93924.4|93988.2|93918.1|93988.2|93927.9|93973.2|93918.1|19
1648788930000|2022-04-01 04:55:30|93976.3|93926.3|93975.3|93925.3|93989.5|93927.6|93974.7|93917.9|17
1648788940000|2022-04-01 04:55:40|93975.2|93925.2|93975.7|93925.7|93977|93927|93974.1|93924.1|18
1648788950000|2022-04-01 04:55:50|93975.6|93925.6|93974.9|93924.9|93976.4|93926.4|93973.5|93923.5|21
1648788960000|2022-04-01 04:56:00|93975.3|93925.3|93972.6|93922.6|93975.5|93925.5|93971|93921|30
1648788970000|2022-04-01 04:56:10|93972.4|93922.4|93977.1|93927.1|93980.6|93930.6|93972.3|93922.3|34
1648788980000|2022-04-01 04:56:20|93977.3|93927.3|93977.3|93927.3|93989.6|93928|93976.6|93917.5|20
1648788990000|2022-04-01 04:56:30|93977.1|93927.1|93979.1|93929.1|93979.9|93929.9|93977.1|93927.1|16
1648789000000|2022-04-01 04:56:40|93979.7|93929.7|93981|93931|93983.1|93933.1|93979|93929|30
1648789010000|2022-04-01 04:56:50|93981.3|93931.3|93982|93932|93982.8|93932.8|93981.3|93931.3|16
1648789020000|2022-04-01 04:57:00|93981.7|93931.7|93992.8|93942.8|93992.8|93942.8|93981.6|93931.6|35
1648789030000|2022-04-01 04:57:10|93992.9|93942.9|94009.2|93959.2|94023|93959.2|93992.2|93934.3|42
1648789040000|2022-04-01 04:57:20|94009.3|93959.3|94009.5|93959.5|94026.3|93960.5|94008.4|93945.4|30
1648789050000|2022-04-01 04:57:30|94009.4|93959.4|94020.1|93970.1|94033.6|93971.3|94009.4|93953.1|42
1648789060000|2022-04-01 04:57:40|94020.2|93970.2|94022.6|93972.6|94022.7|93972.7|94019.8|93969.8|23
1648789070000|2022-04-01 04:57:50|94022.7|93972.7|94021.9|93971.9|94022.7|93972.7|94020.3|93970.3|29
1648789080000|2022-04-01 04:58:00|94021.7|93971.7|94008.7|93958.7|94022.6|93972.6|94005.4|93955.4|44
1648789090000|2022-04-01 04:58:10|94008.5|93958.5|94007.2|93957.2|94009.6|93959.6|94005.3|93955.3|38
1648789100000|2022-04-01 04:58:20|94002.6|93952.6|94017|93967|94028.1|93970.2|94002.6|93952.6|77
1648789110000|2022-04-01 04:58:30|94008.7|93958.7|94014.9|93964.9|94031.1|93970.4|94008.7|93947.7|75
1648789120000|2022-04-01 04:58:40|94008.9|93958.9|94013.5|93942.5|94033|93972.2|94003|93942.5|56
1648789130000|2022-04-01 04:58:50|94014.2|93942.2|94016.9|93946.3|94018.9|93955.4|94003.9|93941|35
1648789140000|2022-04-01 04:59:00|94006.8|93956.8|94009.4|93959.4|94011.9|93961.9|94005.2|93955.2|38
1648789150000|2022-04-01 04:59:10|94009.6|93959.6|94009.3|93959.3|94011.4|93961.4|94007.9|93957.9|24
1648789160000|2022-04-01 04:59:20|94010.3|93960.3|94015.5|93965.5|94016.6|93966.6|94009.9|93959.9|44
1648789170000|2022-04-01 04:59:30|94015.3|93965.3|94013.8|93963.8|94015.6|93965.6|94013.6|93963.6|25
1648789180000|2022-04-01 04:59:40|94013.9|93963.9|94016.9|93966.9|94017|93967|94013.3|93963.3|21
1648789190000|2022-04-01 04:59:50|94017|93967|94020.1|93970.1|94021.8|93971.8|94017|93967|38
1648789200000|2022-04-01 05:00:00|94019.9|93969.9|94020.9|93970.9|94022.6|93972.6|94017|93967|46
1648789210000|2022-04-01 05:00:10|94020.7|93970.7|94020.8|93970.8|94021.8|93971.8|94020.5|93970.5|15
1648789220000|2022-04-01 05:00:20|94020.5|93970.5|94020.6|93970.6|94021|93971|94019.6|93969.6|18
1648789230000|2022-04-01 05:00:30|94021|93971|94021.5|93971.5|94021.6|93971.6|94019.6|93969.6|26
1648789240000|2022-04-01 05:00:40|94020.3|93970.3|94022.5|93952.2|94028.3|93977.9|94012.6|93951|36
1648789250000|2022-04-01 05:00:50|94023.2|93950.7|94010.6|93960.6|94023.2|93961.3|94007.2|93948.2|40
1648789260000|2022-04-01 05:01:00|94009.6|93959.6|94011.5|93961.5|94024.2|93961.7|94006.5|93950.4|26
1648789270000|2022-04-01 05:01:10|94011.7|93961.7|94019.6|93969.6|94022.9|93972.9|94011.7|93952.5|36
1648789280000|2022-04-01 05:01:20|94020.1|93970.1|94021.2|93971.2|94030.9|93972.1|94019.3|93959.2|29
1648789290000|2022-04-01 05:01:30|94021.1|93971.1|94020.2|93970.2|94021.2|93971.2|94020|93970|34
1648789300000|2022-04-01 05:01:40|94020.4|93970.4|94021.4|93971.4|94022.5|93972.5|94019.7|93969.7|24
1648789310000|2022-04-01 05:01:50|94021.5|93971.5|94020.9|93970.9|94021.8|93971.8|94020.1|93970.1|18
1648789320000|2022-04-01 05:02:00|94020.3|93970.3|94021.4|93971.4|94031.4|93972.1|94020|93961.3|20
1648789330000|2022-04-01 05:02:10|94021.2|93971.2|94024.9|93952.8|94033.1|93981.5|94014|93952.8|33
1648789340000|2022-04-01 05:02:20|94024.6|93953.3|94018.4|93946.3|94026.5|93962.9|94004.3|93941.8|46
1648789350000|2022-04-01 05:02:30|94013.8|93963.8|94017.5|93967.5|94018.3|93968.3|94013.8|93963.8|31
1648789360000|2022-04-01 05:02:40|94017.3|93967.3|94014.9|93964.9|94017.3|93967.3|94013.7|93963.7|36
1648789370000|2022-04-01 05:02:50|94014.2|93964.2|94013.8|93963.8|94015.3|93965.3|94013.7|93963.7|31
1648789380000|2022-04-01 05:03:00|94013.4|93963.4|94009.3|93959.3|94013.4|93963.4|94008.8|93958.8|20
1648789390000|2022-04-01 05:03:10|94009.2|93959.2|94009.1|93959.1|94009.7|93959.7|94009.1|93959.1|17
1648789400000|2022-04-01 05:03:20|94008.9|93958.9|94007.7|93957.7|94009.8|93959.8|94007.7|93957.7|28
1648789410000|2022-04-01 05:03:30|94006.3|93956.3|94002.7|93952.7|94006.3|93956.3|94002.5|93952.5|44
1648789420000|2022-04-01 05:03:40|94002.5|93952.5|94006.3|93931.9|94012.3|93952.7|93994.5|93931.6|36
1648789430000|2022-04-01 05:03:50|94006.6|93931.7|93992.3|93942.3|94007|93943.6|93992.3|93931.7|18
1648789440000|2022-04-01 05:04:00|94004.1|93933.3|93999.2|93949.2|94010.8|93949.4|93993|93932.7|33
1648789450000|2022-04-01 05:04:10|93999.6|93949.6|93998.5|93948.5|93999.7|93949.7|93997.8|93947.8|22
1648789460000|2022-04-01 05:04:20|93998.7|93948.7|93997.2|93947.2|93998.9|93948.9|93997.2|93947.2|16
1648789470000|2022-04-01 05:04:30|93997.3|93947.3|94009.5|93938.9|94009.5|93949.2|93997.2|93938.4|20
1648789480000|2022-04-01 05:04:40|93999.3|93949.3|93996.7|93946.7|94009.4|93949.4|93996.5|93937|22
1648789490000|2022-04-01 05:04:50|93996.9|93946.9|94005.7|93933.6|94005.7|93946.9|93992|93930.8|33
1648789500000|2022-04-01 05:05:00|94005.9|93933.8|93994.1|93944.1|94006.1|93944.7|93994|93933.8|21
1648789510000|2022-04-01 05:05:10|93994|93944|93992.3|93942.3|93994.2|93944.2|93992|93942|15
1648789520000|2022-04-01 05:05:20|93992.4|93942.4|93998.3|93922.7|94003.6|93943.3|93985.9|93922.7|26
1648789530000|2022-04-01 05:05:30|93996.6|93923|93986.6|93936.6|93998.5|93937|93986.1|93923|18
1648789540000|2022-04-01 05:05:40|93986.8|93936.8|93986.3|93936.3|93986.8|93936.8|93986.1|93936.1|16
1648789550000|2022-04-01 05:05:50|93986.6|93936.6|93986|93936|93999.6|93939.4|93985.2|93925.5|16
1648789560000|2022-04-01 05:06:00|93986.1|93936.1|93995.8|93945.8|93997.5|93947.5|93986|93936|33
1648789570000|2022-04-01 05:06:10|93995.5|93945.5|94021.9|93931.8|94021.9|93948.6|93994.7|93931.4|31
1648789580000|2022-04-01 05:06:20|94022.1|93936.5|94012.2|93937.2|94022.1|93939.6|94010.4|93932.5|23
1648789590000|2022-04-01 05:06:30|94014.5|93936.2|94013.1|93938.8|94014.9|93940.5|94010.6|93936.2|17
1648789600000|2022-04-01 05:06:40|94013.2|93938.7|94002.5|93952.5|94014.9|93953.4|94000.8|93938.1|29
1648789610000|2022-04-01 05:06:50|94002.8|93952.8|94024.4|93945.3|94025.5|93959.1|94002.8|93938.4|35
1648789620000|2022-04-01 05:07:00|94022.1|93948.2|94022.3|93943.4|94023.8|93959.6|94009.3|93943.4|30
1648789630000|2022-04-01 05:07:10|94019.1|93945.4|94020.8|93946.2|94025.6|93947.5|94019.1|93940.7|27
1648789640000|2022-04-01 05:07:20|94021.1|93945.9|94004.5|93954.5|94021.1|93954.6|94003.8|93945.9|10
1648789650000|2022-04-01 05:07:30|94004.6|93954.6|94009.2|93959.2|94020.9|93960.2|94003.9|93945.3|24
1648789660000|2022-04-01 05:07:40|94007.6|93957.6|94005.3|93955.3|94020.4|93958.5|94005.3|93940.5|23
1648789670000|2022-04-01 05:07:50|94018|93942.5|94021.3|93941.2|94021.4|93955.9|94005.8|93941.2|12
1648789680000|2022-04-01 05:08:00|94019.1|93943.1|94023.4|93940.3|94023.8|93944.3|94018.1|93939.8|8
1648789690000|2022-04-01 05:08:10|94022.8|93940|94020.6|93949.8|94022.8|93960.3|94007.3|93939.4|19
1648789700000|2022-04-01 05:08:20|94008.8|93958.8|94019.1|93930.5|94019.8|93959.6|94000.5|93930.5|33
1648789710000|2022-04-01 05:08:30|94019.2|93930.2|94020.3|93941.4|94020.3|93944.2|94012.5|93930.2|14
1648789720000|2022-04-01 05:08:40|94019.8|93941.7|94016.9|93937.5|94021.4|93955.5|94005.5|93934.6|13
1648789730000|2022-04-01 05:08:50|94015.4|93939.1|94020.3|93939.6|94022.8|93940.8|94015.4|93936.7|18
1648789740000|2022-04-01 05:09:00|94020.4|93939.8|94023|93939.6|94024.6|93940.5|94020.3|93938.1|30
1648789750000|2022-04-01 05:09:10|94019.4|93938.1|94018.5|93940.2|94020.5|93944.2|94015.8|93938.1|15
1648789760000|2022-04-01 05:09:20|94016.6|93942.1|94019.8|93939.2|94019.8|93954.6|94004.6|93939.2|17
1648789770000|2022-04-01 05:09:30|94019.1|93939.1|94019.6|93941.3|94020|93954.3|94004.3|93939.1|22
1648789780000|2022-04-01 05:09:40|94019.4|93941.5|94016.4|93938.3|94019.4|93943|94013.6|93938.3|23
1648789790000|2022-04-01 05:09:50|94017.1|93937.2|94017.6|93936.1|94017.6|93939.8|94013.2|93936.1|25
1648789800000|2022-04-01 05:10:00|94017.5|93936.3|93997.8|93947.8|94017.5|93948.1|93997.1|93933.4|27
1648789810000|2022-04-01 05:10:10|94011.9|93939.3|94015.7|93939.1|94017.8|93950.8|94000.8|93935.3|17
1648789820000|2022-04-01 05:10:20|94010.1|93936.8|93999.3|93949.3|94015.6|93949.5|93997.5|93936.8|35
1648789830000|2022-04-01 05:10:30|94014.9|93938.3|94016.1|93935.1|94021.7|93939.7|94012.1|93930.3|23
1648789840000|2022-04-01 05:10:40|94016.5|93935.8|94018.2|93939.2|94021.8|93940.9|94015.8|93933.1|22
1648789850000|2022-04-01 05:10:50|94016.6|93940.9|94016.3|93936.9|94025.2|93940.9|94016.2|93936.2|29
1648789860000|2022-04-01 05:11:00|94016.5|93937.1|94019.3|93944|94019.3|93955.6|94002.4|93937|21
1648789870000|2022-04-01 05:11:10|94006.1|93956.1|94006.6|93956.6|94018.9|93957.8|94005.3|93945.8|20
1648789880000|2022-04-01 05:11:20|94006.3|93956.3|94017.2|93942.4|94021.3|93958.8|94002.6|93942|13
1648789890000|2022-04-01 05:11:30|94020.1|93939.2|94021.6|93941|94021.6|93954.9|94004.2|93939.2|24
1648789900000|2022-04-01 05:11:40|94023|93938.6|94019.2|93942.2|94024|93942.4|94018.9|93938.3|17
1648789910000|2022-04-01 05:11:50|94020.8|93941.2|94017.8|93946.8|94021.3|93947|94017.5|93941.2|21
1648789920000|2022-04-01 05:12:00|94018.4|93945.2|94006.8|93956.8|94019|93959.8|94004.2|93945.1|26
1648789930000|2022-04-01 05:12:10|94006.7|93956.7|94006.9|93956.9|94018.8|93957.3|94005.8|93945.6|32
1648789940000|2022-04-01 05:12:20|94006.3|93956.3|94020.2|93945.5|94021.1|93957.3|94005.3|93943.2|37
1648789950000|2022-04-01 05:12:30|94020.1|93945.4|94018.4|93945.3|94020.1|93946.6|94017.3|93943.6|29
1648789960000|2022-04-01 05:12:40|94018.8|93945.1|94020.2|93946.2|94020.3|93957.6|94006.2|93945.1|33
1648789970000|2022-04-01 05:12:50|94020.5|93946.5|94011.6|93961.6|94021.5|93961.7|94007.9|93946.5|31
1648789980000|2022-04-01 05:13:00|94011.5|93961.5|94010.8|93960.8|94012.9|93962.9|94008.8|93958.8|10
1648789990000|2022-04-01 05:13:10|94010.5|93960.5|94018.2|93948.2|94018.9|93960.5|94006.9|93946.8|17
1648790000000|2022-04-01 05:13:20|94018.5|93946.2|94016.7|93945.7|94020.2|93957.7|94006.6|93943.3|23
1648790010000|2022-04-01 05:13:30|94017.6|93944.6|94006.2|93956.2|94021|93956.2|94006.2|93941.6|17
1648790020000|2022-04-01 05:13:40|94016.4|93945.4|94016.9|93944.8|94017.9|93959|94004.5|93943.3|26
1648790030000|2022-04-01 05:13:50|94018.5|93942.6|94003.6|93953.6|94018.5|93956.1|94002.9|93941|34
1648790040000|2022-04-01 05:14:00|94003.9|93953.9|94013.2|93942.2|94019.7|93955.5|94003.9|93942.2|19
1648790050000|2022-04-01 05:14:10|94014.7|93942.5|94013.1|93939.9|94017.3|93955.1|94002.9|93938.7|35
1648790060000|2022-04-01 05:14:20|94013.7|93940.7|94013.5|93936|94018.9|93941.4|94011.2|93934.8|50
1648790070000|2022-04-01 05:14:30|94016|93934.3|94012.5|93928.8|94016.6|93934.3|94006.9|93928.8|42
1648790080000|2022-04-01 05:14:40|94010.4|93931.1|94007.8|93933.8|94010.4|93934.9|94003.1|93927|48
1648790090000|2022-04-01 05:14:50|94007.6|93933.5|94009.3|93932.4|94014.6|93935.6|94006.4|93930|52
1648790100000|2022-04-01 05:15:00|94009.8|93932.3|94008|93933.3|94010.8|93933.3|94007.5|93930.1|31
1648790110000|2022-04-01 05:15:10|94009.3|93932.1|94008.3|93935.7|94010|93936|94004.7|93931.6|39
1648790120000|2022-04-01 05:15:20|94008.4|93935.8|93995|93945|94009.5|93946.3|93994.2|93935.8|25
1648790130000|2022-04-01 05:15:30|93995.3|93945.3|94010.8|93938.2|94010.8|93945.3|93994|93932.4|28
1648790140000|2022-04-01 05:15:40|94010.4|93938.6|94016.1|93936.2|94017.2|93938.6|94008.8|93934.1|43
1648790150000|2022-04-01 05:15:50|94016.6|93936.5|94016.5|93936.6|94016.9|93938.8|94015.2|93936.5|31
1648790160000|2022-04-01 05:16:00|94015.1|93937.9|94012.3|93941|94015.1|93941|94010.5|93937.4|22
1648790170000|2022-04-01 05:16:10|94015.1|93940.6|93999.1|93949.1|94015.1|93953.4|93999.1|93937.5|22
1648790180000|2022-04-01 05:16:20|93999|93949|94011.1|93936.7|94011.1|93949.8|93998.4|93936.7|18
1648790190000|2022-04-01 05:16:30|94011.6|93937|94010.1|93938.3|94012|93950|93999.4|93937|19
1648790200000|2022-04-01 05:16:40|94010.8|93937.7|94016.1|93940.3|94016.2|93940.4|94009.7|93934.8|19
1648790210000|2022-04-01 05:16:50|94016.6|93940.6|94006.4|93956.4|94020.4|93956.4|94005|93938.6|28
1648790220000|2022-04-01 05:17:00|94005.6|93955.6|94005.2|93955.2|94019.6|93957.3|94005.2|93943.7|23
1648790230000|2022-04-01 05:17:10|94005.9|93955.9|94001.2|93951.2|94015.7|93956.2|94000.9|93943.8|14
1648790240000|2022-04-01 05:17:20|94001.3|93951.3|94014.6|93939.4|94017.6|93951.3|94001.1|93937|22
1648790250000|2022-04-01 05:17:30|94014.4|93938.1|94015.4|93937.2|94015.9|93951.2|94001.1|93937.2|13
1648790260000|2022-04-01 05:17:40|94013.1|93940.5|94016.1|93941.5|94016.5|93941.9|94012.6|93937.9|31
1648790270000|2022-04-01 05:17:50|94014|93954|94010.8|93960.8|94018|93961.2|94004|93943.8|21
1648790280000|2022-04-01 05:18:00|94011|93961|94020.4|93938.4|94020.9|93963.6|94007.1|93938.1|11
1648790290000|2022-04-01 05:18:10|94022|93936.9|94017.5|93939.9|94022|93954.4|94002.9|93936.9|15
1648790300000|2022-04-01 05:18:20|94003.8|93953.8|94022.5|93940.2|94022.5|93953.8|94003.6|93936.8|17
1648790310000|2022-04-01 05:18:30|94021.7|93940.8|94021.6|93938.5|94021.7|93942.4|94016.1|93938.3|17
1648790320000|2022-04-01 05:18:40|94019.4|93940.8|94012.7|93939.5|94019.4|93952|94000.8|93939.5|33
1648790330000|2022-04-01 05:18:50|94013.2|93939.9|94001.2|93951.2|94013.8|93951.9|94001.1|93938.9|27
1648790340000|2022-04-01 05:19:00|94001.4|93951.4|94018.2|93947.9|94021.1|93957.4|94001|93940.7|35
1648790350000|2022-04-01 05:19:10|94007.7|93957.7|94028.8|93947.6|94029.9|93957.7|94007.7|93942.4|49
1648790360000|2022-04-01 05:19:20|94026.5|93950.5|94025.6|93947.2|94029.4|93950.5|94024.3|93945.4|26
1648790370000|2022-04-01 05:19:30|94025.2|93947.3|94024.2|93947.8|94029.1|93949.1|94024.2|93944.4|19
1648790380000|2022-04-01 05:19:40|94023.6|93947.9|94024.2|93951.6|94026.9|93964.4|94010|93944.6|40
1648790390000|2022-04-01 05:19:50|94013.5|93963.5|94023|93951.2|94023|93963.5|94009.3|93946.3|24
1648790400000|2022-04-01 05:20:00|94021.5|93949.2|94027.7|93931.1|94027.7|93961.5|94001.1|93931.1|41
1648790410000|2022-04-01 05:20:10|94028.2|93929.3|94013.9|93932.5|94028.2|93950.4|94000.4|93929.3|38
1648790420000|2022-04-01 05:20:20|94012.4|93933.4|94014.6|93932.5|94014.6|93934.8|94011|93931.6|15
1648790430000|2022-04-01 05:20:30|94014.2|93932.4|94008.5|93931.6|94016.3|93933|94006.7|93926.5|37
1648790440000|2022-04-01 05:20:40|94007.5|93931.4|94006.4|93933.5|94014.9|93948.5|93994.5|93926.2|32
1648790450000|2022-04-01 05:20:50|94006.1|93933.7|94008.7|93931.2|94011.4|93934.1|94006.1|93930.2|24
1648790460000|2022-04-01 05:21:00|94007.5|93933|94019.7|93938.7|94024.4|93939.1|94006.8|93930.7|50
1648790470000|2022-04-01 05:21:10|94020.8|93936.9|94018.1|93937.9|94022.4|93940.6|94014.4|93935.7|37
1648790480000|2022-04-01 05:21:20|94025.1|93940.8|94025.8|93941.7|94026.7|93943.2|94020.5|93938|45
1648790490000|2022-04-01 05:21:30|94025.6|93941.8|94018.2|93941.7|94026.3|93946.6|94015.6|93938.6|55
1648790500000|2022-04-01 05:21:40|94017.8|93941.8|94032.9|93957.3|94034.2|93969.5|94013.1|93940|47
1648790510000|2022-04-01 05:21:50|94032.8|93958.5|94031.9|93954.2|94037|93959.5|94026.2|93951.3|39
1648790520000|2022-04-01 05:22:00|94032.2|93954.5|94022.1|93951.3|94032.2|93963.9|94013.2|93951.3|37
1648790530000|2022-04-01 05:22:10|94021.8|93951.5|94028.4|93952.3|94029.6|93967|94015|93950.4|36
1648790540000|2022-04-01 05:22:20|94030|93951|94027.1|93956|94030|93967.1|94015.7|93951|17
1648790550000|2022-04-01 05:22:30|94028.5|93955.2|94013.5|93963.5|94028.5|93965.6|94011.8|93950.8|39
1648790560000|2022-04-01 05:22:40|94034.9|93956.8|94030.2|93959.1|94034.9|93970.4|94019.3|93955.5|34
1648790570000|2022-04-01 05:22:50|94030.1|93954.9|94030.2|93957.4|94033.1|93957.9|94029.8|93953.1|15
1648790580000|2022-04-01 05:23:00|94030.8|93960.1|94030|93955|94030.8|93967.9|94016.6|93955|20
1648790590000|2022-04-01 05:23:10|94019|93969|94001.8|93951.8|94020.3|93970.3|93998.8|93948.8|57
1648790600000|2022-04-01 05:23:20|94002.4|93952.4|93996.7|93946.7|94003.1|93953.1|93996.1|93946.1|55
1648790610000|2022-04-01 05:23:30|93997.1|93947.1|93997|93947|93997.8|93947.8|93996.7|93946.7|27
1648790620000|2022-04-01 05:23:40|93997.1|93947.1|93994.9|93944.9|93999|93949|93993|93943|34
1648790630000|2022-04-01 05:23:50|93995|93945|93994.1|93944.1|94005.7|93945.1|93992.8|93929.6|33
1648790640000|2022-04-01 05:24:00|94007|93934.3|93992.4|93942.4|94008.7|93946.3|93990.5|93932.1|36
1648790650000|2022-04-01 05:24:10|93992.8|93942.8|94006.1|93935.4|94008.4|93946.4|93992.8|93933|28
1648790660000|2022-04-01 05:24:20|93992.9|93942.9|93997.9|93947.9|93997.9|93960|93982.6|93942.9|20
1648790670000|2022-04-01 05:24:30|93996.4|93946.4|93997.1|93947.1|93999.1|93949.1|93995.5|93945.5|28
1648790680000|2022-04-01 05:24:40|93998.1|93948.1|93994.4|93944.4|94000.9|93950.9|93992.2|93942.2|26
1648790690000|2022-04-01 05:24:50|93994.3|93944.3|93997.1|93947.1|94007|93947.1|93989.9|93933.3|32
1648790700000|2022-04-01 05:25:00|93993.8|93943.8|93995.9|93945.9|94004|93947.1|93993.6|93934|24
1648790710000|2022-04-01 05:25:10|93995.6|93945.6|93997.8|93947.8|94000|93950|93995.6|93945.6|26
1648790720000|2022-04-01 05:25:20|93997.5|93947.5|94015.8|93943.8|94015.8|93955.7|93997.5|93943.8|48
1648790730000|2022-04-01 05:25:30|94005|93955|94020.1|93945.3|94020.1|93958.4|94005|93945.3|19
1648790740000|2022-04-01 05:25:40|94010|93960|94010|93960|94020.1|93960.2|94008.9|93941.6|25
1648790750000|2022-04-01 05:25:50|94008.1|93958.1|93994.1|93944.1|94008.9|93958.1|93986.8|93930.8|22
1648790760000|2022-04-01 05:26:00|93993.4|93943.4|94008.2|93929.6|94008.9|93943.4|93990.7|93929.6|13
1648790770000|2022-04-01 05:26:10|94008|93928.2|94002|93931.9|94008.2|93943.3|93993.3|93927.2|14
1648790780000|2022-04-01 05:26:20|93996.7|93946.7|93994|93944|93996.7|93946.7|93993.2|93943.2|16
1648790790000|2022-04-01 05:26:30|93993.8|93943.8|93992|93942|93996.7|93946.7|93989.8|93939.8|35
1648790800000|2022-04-01 05:26:40|93992.2|93942.2|93990.9|93940.9|94005.4|93945.5|93987.8|93929.7|38
1648790810000|2022-04-01 05:26:50|93990.7|93940.7|93990.5|93940.5|94000.6|93942.4|93989|93927.9|22
1648790820000|2022-04-01 05:27:00|93992|93942|93989.9|93939.9|94002.9|93942|93989.2|93926.7|23
1648790830000|2022-04-01 05:27:10|93990.1|93940.1|93990.7|93940.7|94002.3|93942.9|93989.4|93928.9|32
1648790840000|2022-04-01 05:27:20|93990.1|93940.1|93995.8|93945.8|93996.3|93946.3|93990.1|93940.1|33
1648790850000|2022-04-01 05:27:30|93996.3|93946.3|93995.7|93945.7|93997.7|93947.7|93994.2|93944.2|29
1648790860000|2022-04-01 05:27:40|93995.8|93945.8|93996.7|93946.7|93998.3|93948.3|93995.8|93945.8|26
1648790870000|2022-04-01 05:27:50|93996.9|93946.9|93997.1|93947.1|93998.1|93948.1|93996.5|93946.5|19
1648790880000|2022-04-01 05:28:00|93998.2|93948.2|93996.1|93946.1|94006.6|93949.3|93982.1|93912.6|35
1648790890000|2022-04-01 05:28:10|93995.7|93945.7|93998.7|93948.7|94000.7|93950.7|93993.8|93943.8|19
1648790900000|2022-04-01 05:28:20|94009.7|93934.7|94009.4|93959.4|94024|93959.4|93998.3|93934.7|28
1648790910000|2022-04-01 05:28:30|94008.6|93958.6|94028.4|93951.9|94029.7|93966.2|94007.5|93944.1|31
1648790920000|2022-04-01 05:28:40|94028.5|93947.4|94037.2|93946|94037.2|93951.7|94027.1|93946|8
1648790930000|2022-04-01 05:28:50|94034.9|93941.7|94019.7|93937.8|94035.4|93970.8|93987.6|93922.4|59
1648790940000|2022-04-01 05:29:00|94021.3|93938.1|94021.9|93935.1|94022.3|93940.1|94015.5|93933.7|29
1648790950000|2022-04-01 05:29:10|94015.3|93940|94021|93933.1|94021.6|93955.8|94004.9|93927.3|28
1648790960000|2022-04-01 05:29:20|94020.8|93932|94017.2|93927|94022.9|93936.2|94015.2|93924.9|30
1648790970000|2022-04-01 05:29:30|94017.6|93926.8|94013.4|93935.8|94019.5|93939.6|94012.5|93923.9|35
1648790980000|2022-04-01 05:29:40|94014.4|93936.3|93996.2|93923.1|94015.2|93939.3|93988.1|93915.1|41
1648790990000|2022-04-01 05:29:50|93988.2|93938.2|93989.5|93939.5|94000.2|93939.5|93986.8|93913.8|28
1648791000000|2022-04-01 05:30:00|93989.9|93939.9|93986.3|93908.2|93993.8|93939.9|93977.5|93903.3|38
1648791010000|2022-04-01 05:30:10|93986.4|93900.5|93984.7|93912|93988.8|93914.6|93984.4|93899.5|37
1648791020000|2022-04-01 05:30:20|93985.1|93909|93983.3|93912.2|93985.6|93922.3|93970.4|93897.4|42
1648791030000|2022-04-01 05:30:30|93983.7|93911.6|93987.8|93915.8|93989|93927.3|93972.5|93909.3|34
1648791040000|2022-04-01 05:30:40|93976.8|93926.8|93982.8|93908.1|93990.7|93929|93976.7|93907.3|24
1648791050000|2022-04-01 05:30:50|93982.4|93909|93978.7|93906.5|93982.4|93921.9|93969.8|93906.5|15
1648791060000|2022-04-01 05:31:00|93978.2|93907|93962.5|93912.5|93978.2|93920.4|93960.8|93896.5|25
1648791070000|2022-04-01 05:31:10|93963.9|93913.9|93955|93905|93966.5|93916.3|93953.4|93894.4|32
1648791080000|2022-04-01 05:31:20|93956|93906|93968.7|93897.3|93971.5|93908|93954.8|93893.3|28
1648791090000|2022-04-01 05:31:30|93968.9|93896.4|93954.3|93904.3|93968.9|93905.9|93950.9|93889.5|20
1648791100000|2022-04-01 05:31:40|93954.1|93904.1|93952.1|93902.1|93964|93905|93950.7|93890.7|19
1648791110000|2022-04-01 05:31:50|93952.2|93902.2|93967.4|93886.8|93968.1|93906.1|93948.8|93885.7|43
1648791120000|2022-04-01 05:32:00|93965.1|93888.8|93964.1|93892.2|93967.1|93894.9|93964.1|93888.8|39
1648791130000|2022-04-01 05:32:10|93964.4|93892.1|93964.7|93892.5|93964.9|93903.8|93951.9|93890.6|22
1648791140000|2022-04-01 05:32:20|93965.1|93893.6|93953|93903|93965.1|93904.6|93952.9|93892.7|7
1648791150000|2022-04-01 05:32:30|93953.8|93903.8|93953|93903|93953.8|93903.8|93951.3|93901.3|14
1648791160000|2022-04-01 05:32:40|93953.3|93903.3|93955.4|93905.4|93959.2|93909.2|93952.8|93902.8|39
1648791170000|2022-04-01 05:32:50|93955.5|93905.5|93955.4|93905.4|93963.9|93906.9|93952.4|93893.1|41
1648791180000|2022-04-01 05:33:00|93965.6|93895|93944.4|93894.4|93965.8|93905.6|93941.4|93875.7|45
1648791190000|2022-04-01 05:33:10|93944.5|93894.5|93960|93881.2|93960.4|93895.1|93939.3|93876.3|43
1648791200000|2022-04-01 05:33:20|93960.3|93881.4|93954.1|93877.2|93961.4|93884|93954.1|93875.7|32
1648791210000|2022-04-01 05:33:30|93953.7|93876.3|93947.3|93875.1|93955|93884.8|93932.6|93859.9|51
1648791220000|2022-04-01 05:33:40|93948.5|93872.5|93947.5|93873.2|93949.2|93887.8|93934.8|93870.6|24
1648791230000|2022-04-01 05:33:50|93947.8|93872.2|93943.7|93872.2|93948.4|93876.6|93943.7|93870.6|24
1648791240000|2022-04-01 05:34:00|93933.4|93883.4|93945.1|93870|93949.8|93883.4|93932.5|93869.2|53
1648791250000|2022-04-01 05:34:10|93944.6|93870.7|93945.3|93868.4|93947.4|93872.8|93943.3|93867.1|25
1648791260000|2022-04-01 05:34:20|93946.2|93867.8|93938.8|93863.7|93949|93869.7|93938.4|93863.7|35
1648791270000|2022-04-01 05:34:30|93938.5|93864|93942|93869.6|93944.9|93877.7|93927.4|93864|24
1648791280000|2022-04-01 05:34:40|93928.6|93878.6|93927|93877|93939.3|93880.6|93926.7|93865.7|35
1648791290000|2022-04-01 05:34:50|93927.3|93877.3|93925.6|93875.6|93939.4|93881.5|93925.1|93863.9|38
1648791300000|2022-04-01 05:35:00|93926.3|93876.3|93943.1|93862.7|93946.9|93878.8|93926.3|93861.6|31
1648791310000|2022-04-01 05:35:10|93943.2|93862.8|93942|93858.7|93946.1|93866.3|93939.3|93858.7|23
1648791320000|2022-04-01 05:35:20|93943.6|93865|93947.1|93875.1|93948.9|93885.2|93932|93861.2|39
1648791330000|2022-04-01 05:35:30|93948.5|93873.7|93945.2|93859|93951|93886.2|93926.1|93856.2|36
1648791340000|2022-04-01 05:35:40|93940.1|93866.8|93939|93859.3|93943.7|93875.7|93922.4|93847.3|32
1648791350000|2022-04-01 05:35:50|93940.6|93857.7|93942.9|93859.1|93949.3|93877|93924.2|93850.2|38
1648791360000|2022-04-01 05:36:00|93941.6|93860.2|93945.2|93855.7|93945.9|93860.3|93940.9|93853.4|21
1648791370000|2022-04-01 05:36:10|93944.9|93853.8|93945.8|93857.8|93947.5|93857.8|93943.6|93853.1|29
1648791380000|2022-04-01 05:36:20|93940|93860.7|93939.4|93867.5|93940.7|93868.3|93935.6|93860.7|31
1648791390000|2022-04-01 05:36:30|93939.7|93867.9|93946.4|93866.9|93947.9|93881.3|93929|93864.1|18
1648791400000|2022-04-01 05:36:40|93937.7|93887.7|93949.5|93870.4|93951.3|93887.7|93933.4|93866|31
1648791410000|2022-04-01 05:36:50|93951.3|93868.2|93946.5|93868|93951.3|93871.6|93944.7|93861.8|38
1648791420000|2022-04-01 05:37:00|93946.1|93867.8|93948.5|93868.6|93952.8|93870.8|93945.1|93863.1|29
1648791430000|2022-04-01 05:37:10|93948.1|93868.8|93943.5|93872.1|93949.6|93872.1|93939.2|93866.6|62
1648791440000|2022-04-01 05:37:20|93944.4|93870.5|93941.9|93867.2|93946.1|93880.6|93930.6|93864.6|23
1648791450000|2022-04-01 05:37:30|93940.6|93868.1|93942.8|93864.9|93943.3|93868.1|93939.1|93864.1|30
1648791460000|2022-04-01 05:37:40|93943.8|93861.1|93951.2|93868.4|93958.5|93888.2|93936|93861.1|47
1648791470000|2022-04-01 05:37:50|93952.4|93867.1|93946.5|93872.8|93953.1|93874|93945.8|93867.1|41
1648791480000|2022-04-01 05:38:00|93947.1|93873.1|93949.7|93871.3|93953.2|93874.7|93946.5|93870.5|38
1648791490000|2022-04-01 05:38:10|93950.1|93870.8|93948.2|93874.7|93950.9|93885.8|93932.1|93869.2|32
1648791500000|2022-04-01 05:38:20|93948.6|93874.3|93948.8|93875.4|93949.8|93876.1|93947.7|93873.2|18
1648791510000|2022-04-01 05:38:30|93948.5|93875.3|93949.6|93871.7|93956.1|93889.2|93937.1|93871.7|45
1648791520000|2022-04-01 05:38:40|93949.4|93871|93945.9|93874|93951|93874.7|93945.6|93868.6|17
1648791530000|2022-04-01 05:38:50|93944.6|93874.6|93952.7|93873.9|93952.7|93888.2|93937.9|93873.3|22
1648791540000|2022-04-01 05:39:00|93950.8|93876.3|93950.6|93879.6|93954.4|93892.6|93939.7|93873.9|32
1648791550000|2022-04-01 05:39:10|93950.7|93879.8|93952.3|93878.8|93953.4|93892.5|93941|93878.8|20
1648791560000|2022-04-01 05:39:20|93942.7|93892.7|93943.8|93893.8|93955.2|93893.8|93942.2|93878.6|11
1648791570000|2022-04-01 05:39:30|93942.9|93892.9|93943.4|93893.4|93955.7|93894.5|93940.9|93881.4|28
1648791580000|2022-04-01 05:39:40|93943.6|93893.6|93941.4|93891.4|93952.8|93893.6|93940|93878.7|26
1648791590000|2022-04-01 05:39:50|93942.1|93892.1|93954.5|93876|93955|93892.8|93942.1|93871.4|28
1648791600000|2022-04-01 05:40:00|93953.2|93877.2|93940.6|93890.6|93953.6|93890.7|93936.4|93876.2|36
1648791610000|2022-04-01 05:40:10|93940.7|93890.7|93947.6|93875.4|93948.3|93891.1|93935.3|93874.1|32
1648791620000|2022-04-01 05:40:20|93947.3|93886.5|93939.3|93889.3|93949.5|93889.7|93936.5|93874.6|31
1648791630000|2022-04-01 05:40:30|93948.6|93875.9|93936.9|93886.9|93949.6|93887.3|93935.6|93871.8|29
1648791640000|2022-04-01 05:40:40|93936.8|93886.8|93948.8|93870.5|93948.9|93886.8|93935.3|93870.5|14
1648791650000|2022-04-01 05:40:50|93948.7|93871.2|93942|93861.4|93948.7|93886|93926|93857.4|33
1648791660000|2022-04-01 05:41:00|93940.2|93864.2|93946.1|93869.7|93946.1|93876.6|93926.4|93863.3|36
1648791670000|2022-04-01 05:41:10|93945.2|93870.4|93944.6|93867.6|93945.6|93870.4|93941.7|93866.6|22
1648791680000|2022-04-01 05:41:20|93943.2|93868.8|93941.5|93871.1|93943.2|93881.7|93923.1|93858.6|29
1648791690000|2022-04-01 05:41:30|93943.1|93870|93946.5|93869.5|93950.4|93876.7|93940.7|93864.5|50
1648791700000|2022-04-01 05:41:40|93947.1|93869.2|93950.4|93870.2|93953.4|93873.3|93944.5|93867.4|37
1648791710000|2022-04-01 05:41:50|93949.5|93870|93921.1|93871.1|93950.4|93872.1|93921.1|93851.3|28
1648791720000|2022-04-01 05:42:00|93932.4|93859.8|93932.4|93856.8|93935.2|93871.5|93920.6|93854.6|48
1648791730000|2022-04-01 05:42:10|93933.5|93856.3|93930.5|93858.3|93933.6|93858.7|93930.5|93855.2|22
1648791740000|2022-04-01 05:42:20|93930.6|93857.4|93934.1|93854.1|93934.1|93859.3|93930.1|93854.1|18
1648791750000|2022-04-01 05:42:30|93930.8|93858.4|93925.7|93875.7|93931|93875.7|93918.4|93856.1|32
1648791760000|2022-04-01 05:42:40|93924.8|93874.8|93937.3|93865.4|93940.3|93881.3|93924.8|93864|54
1648791770000|2022-04-01 05:42:50|93926.1|93876.1|93920.7|93870.7|93936.9|93877.4|93920.2|93865.7|43
1648791780000|2022-04-01 05:43:00|93921.8|93871.8|93916.3|93866.3|93932.1|93871.8|93913.7|93852.9|65
1648791790000|2022-04-01 05:43:10|93917.2|93867.2|93914.9|93864.9|93917.2|93867.2|93912.9|93862.9|41
1648791800000|2022-04-01 05:43:20|93915.2|93865.2|93918|93868|93928.2|93868.2|93915.1|93857.8|23
1648791810000|2022-04-01 05:43:30|93918.1|93868.1|93916.9|93866.9|93927.2|93868.4|93915.5|93855.7|28
1648791820000|2022-04-01 05:43:40|93916.1|93866.1|93917.4|93867.4|93918.6|93868.6|93914.1|93864.1|35
1648791830000|2022-04-01 05:43:50|93916.9|93866.9|93918|93868|93919.4|93869.4|93916.1|93866.1|29
1648791840000|2022-04-01 05:44:00|93919|93869|93935.3|93858.8|93935.3|93873.4|93918.5|93858.8|48
1648791850000|2022-04-01 05:44:10|93935.9|93858.7|93927.1|93877.1|93938.1|93879.9|93927.1|93858.7|38
1648791860000|2022-04-01 05:44:20|93926.2|93876.2|93922.4|93872.4|93934.2|93878.6|93922.4|93862.2|42
1648791870000|2022-04-01 05:44:30|93923.1|93873.1|93922.1|93872.1|93924|93874|93921.2|93871.2|26
1648791880000|2022-04-01 05:44:40|93922.4|93872.4|93920.9|93870.9|93923.2|93873.2|93919.1|93869.1|23
1648791890000|2022-04-01 05:44:50|93921.5|93871.5|93921.6|93871.6|93927.3|93877.3|93921.5|93871.5|35
1648791900000|2022-04-01 05:45:00|93922.5|93872.5|93923.3|93873.3|93928.7|93878.7|93918.9|93868.9|43
1648791910000|2022-04-01 05:45:10|93923.9|93873.9|93917.7|93867.7|93933.3|93875.2|93916.5|93859.9|37
1648791920000|2022-04-01 05:45:20|93918.1|93868.1|93917.9|93867.9|93929.1|93868.1|93915.5|93853.1|16
1648791930000|2022-04-01 05:45:30|93917.7|93867.7|93914.5|93864.5|93928.3|93867.7|93914.1|93856.4|19
1648791940000|2022-04-01 05:45:40|93914|93864|93918.1|93868.1|93919.3|93869.3|93914|93864|22
1648791950000|2022-04-01 05:45:50|93916.2|93866.2|93924.8|93874.8|93924.8|93874.8|93915.3|93865.3|13
1648791960000|2022-04-01 05:46:00|93924.3|93874.3|93921.5|93871.5|93924.3|93874.3|93921.4|93871.4|20
1648791970000|2022-04-01 05:46:10|93919.8|93869.8|93921.6|93871.6|93922.2|93872.2|93919.8|93869.8|22
1648791980000|2022-04-01 05:46:20|93921.7|93871.7|93922.5|93872.5|93923|93873|93921.4|93871.4|16
1648791990000|2022-04-01 05:46:30|93921.4|93871.4|93926.9|93876.9|93927.6|93877.6|93919.6|93869.6|29
1648792000000|2022-04-01 05:46:40|93926.6|93876.6|93934.2|93884.2|93934.6|93884.6|93925.5|93875.5|23
1648792010000|2022-04-01 05:46:50|93934.1|93884.1|93934.6|93884.6|93936.3|93886.3|93933.5|93883.5|26
1648792020000|2022-04-01 05:47:00|93934.9|93884.9|93934.2|93884.2|93936.5|93886.5|93934.1|93884.1|13
1648792030000|2022-04-01 05:47:10|93934.3|93884.3|93933.6|93883.6|93943.5|93886.5|93932.9|93872|20
1648792040000|2022-04-01 05:47:20|93933.8|93883.8|93933.9|93883.9|93935.1|93885.1|93932.5|93882.5|19
1648792050000|2022-04-01 05:47:30|93933.8|93883.8|93935.4|93885.4|93936.8|93886.8|93933.8|93883.8|28
1648792060000|2022-04-01 05:47:40|93935.2|93885.2|93935.9|93885.9|93936.8|93886.8|93935.2|93885.2|17
1648792070000|2022-04-01 05:47:50|93936|93886|93936.3|93886.3|93936.6|93886.6|93935.2|93885.2|15
1648792080000|2022-04-01 05:48:00|93947|93874.3|93936.3|93886.3|93947|93886.3|93935.5|93874.2|10
1648792090000|2022-04-01 05:48:10|93936.2|93886.2|93935.9|93885.9|93936.7|93886.7|93935.4|93885.4|10
1648792100000|2022-04-01 05:48:20|93935.8|93885.8|93936.4|93886.4|93936.6|93886.6|93935.8|93885.8|8
1648792110000|2022-04-01 05:48:30|93938.7|93888.7|93936.3|93886.3|93939.7|93889.7|93934.6|93884.6|18
1648792120000|2022-04-01 05:48:40|93936.7|93886.7|93937.9|93887.9|93948.4|93887.9|93935.6|93872|9
1648792130000|2022-04-01 05:48:50|93938.7|93888.7|93935.5|93885.5|93938.7|93888.7|93934.8|93884.8|10
1648792140000|2022-04-01 05:49:00|93935.8|93885.8|93936.3|93886.3|93936.4|93886.4|93935.3|93885.3|19
1648792150000|2022-04-01 05:49:10|93935.2|93885.2|93935.1|93885.1|93937.1|93887.1|93935.1|93885.1|18
1648792160000|2022-04-01 05:49:20|93935.2|93885.2|93932.2|93882.2|93936.9|93886.9|93931.8|93881.8|23
1648792170000|2022-04-01 05:49:30|93932.6|93882.6|93934.7|93884.7|93935.5|93885.5|93932|93882|20
1648792180000|2022-04-01 05:49:40|93934.6|93884.6|93933.3|93883.3|93940.9|93885.1|93930.3|93870.4|17
1648792190000|2022-04-01 05:49:50|93933.6|93883.6|93931.6|93881.6|93933.8|93883.8|93928.1|93878.1|26
1648792200000|2022-04-01 05:50:00|93931.5|93881.5|93932.1|93882.1|93938.6|93888.6|93930.7|93880.7|33
1648792210000|2022-04-01 05:50:10|93931.4|93881.4|93929.6|93879.6|93932.8|93882.8|93926.3|93876.3|33
1648792220000|2022-04-01 05:50:20|93928.2|93878.2|93927.1|93877.1|93930.3|93880.3|93925.6|93875.6|34
1648792230000|2022-04-01 05:50:30|93927.2|93877.2|93920.9|93870.9|93928.9|93877.9|93920.2|93858.4|30
1648792240000|2022-04-01 05:50:40|93920.3|93870.3|93916.8|93866.8|93921.5|93871.5|93916.8|93866.8|30
1648792250000|2022-04-01 05:50:50|93916.7|93866.7|93919.7|93869.7|93920.1|93870.1|93915.4|93865.4|18
1648792260000|2022-04-01 05:51:00|93920|93870|93936.8|93860.7|93940.1|93878.4|93918.3|93857.2|37
1648792270000|2022-04-01 05:51:10|93936.3|93862.5|93926.9|93876.9|93936.9|93877|93924.9|93862.5|27
1648792280000|2022-04-01 05:51:20|93926.7|93876.7|93926|93876|93927.9|93877.9|93926|93876|21
1648792290000|2022-04-01 05:51:30|93925.7|93875.7|93923.6|93873.6|93926.5|93876.5|93923.2|93873.2|24
1648792300000|2022-04-01 05:51:40|93923.3|93873.3|93921.4|93871.4|93925.4|93875.4|93921.4|93871.4|23
1648792310000|2022-04-01 05:51:50|93921.5|93871.5|93925.7|93875.7|93927.8|93877.8|93921.5|93871.5|40
1648792320000|2022-04-01 05:52:00|93925.8|93875.8|93927.7|93877.7|93928|93878|93925.8|93875.8|28
1648792330000|2022-04-01 05:52:10|93927.2|93877.2|93928.5|93878.5|93930.3|93880.3|93926.6|93876.6|17
1648792340000|2022-04-01 05:52:20|93928|93878|93928.6|93878.6|93930.2|93880.2|93928|93878|26
1648792350000|2022-04-01 05:52:30|93928.5|93878.5|93930.9|93880.9|93931.6|93881.6|93927.3|93877.3|37
1648792360000|2022-04-01 05:52:40|93931|93881|93926.3|93876.3|93932.8|93882.8|93926.3|93876.3|29
1648792370000|2022-04-01 05:52:50|93927|93877|93928.6|93878.6|93928.6|93878.6|93922.3|93872.3|28
1648792380000|2022-04-01 05:53:00|93927.1|93877.1|93928.7|93878.7|93929.6|93879.6|93925.8|93875.8|28
1648792390000|2022-04-01 05:53:10|93927.9|93877.9|93928.4|93878.4|93931.6|93881.6|93927|93877|21
1648792400000|2022-04-01 05:53:20|93928.1|93878.1|93928.6|93878.6|93932.4|93882.4|93927.9|93877.9|27
1648792410000|2022-04-01 05:53:30|93928.7|93878.7|93930|93880|93931|93881|93928.6|93878.6|30
1648792420000|2022-04-01 05:53:40|93928.8|93878.8|93925.4|93875.4|93930.7|93880.7|93923.3|93873.3|22
1648792430000|2022-04-01 05:53:50|93930.3|93880.3|93928.7|93878.7|93931.4|93881.4|93928.7|93878.7|23
1648792440000|2022-04-01 05:54:00|93930.4|93880.4|93931.8|93881.8|93932.1|93882.1|93928.9|93878.9|25
1648792450000|2022-04-01 05:54:10|93932.2|93882.2|93933.9|93883.9|93933.9|93883.9|93931.5|93881.5|29
1648792460000|2022-04-01 05:54:20|93934.1|93884.1|93930.1|93880.1|93934.6|93884.6|93930.1|93880.1|21
1648792470000|2022-04-01 05:54:30|93930|93880|93925.1|93875.1|93930|93880|93925.1|93875.1|23
1648792480000|2022-04-01 05:54:40|93925.7|93875.7|93929.3|93879.3|93929.7|93879.7|93923.6|93873.6|35
1648792490000|2022-04-01 05:54:50|93928.7|93878.7|93928|93878|93930.2|93880.2|93928|93878|20
1648792500000|2022-04-01 05:55:00|93928.3|93878.3|93927.6|93877.6|93929.4|93879.4|93927.4|93877.4|24
1648792510000|2022-04-01 05:55:10|93927.8|93877.8|93922.2|93872.2|93929|93879|93918.8|93868.8|34
1648792520000|2022-04-01 05:55:20|93921.1|93871.1|93921.8|93871.8|93923.1|93873.1|93918.8|93868.8|51
1648792530000|2022-04-01 05:55:30|93921.6|93871.6|93923|93873|93924.9|93874.9|93920.6|93870.6|40
1648792540000|2022-04-01 05:55:40|93925.1|93875.1|93930.1|93880.1|93930.7|93880.7|93923.3|93873.3|28
1648792550000|2022-04-01 05:55:50|93929.8|93879.8|93931.2|93881.2|93933.2|93883.2|93927.6|93877.6|42
1648792560000|2022-04-01 05:56:00|93931.3|93881.3|93939.9|93889.9|93942.5|93892.5|93931.3|93881.3|41
1648792570000|2022-04-01 05:56:10|93939.5|93889.5|93943.6|93893.6|93954.5|93896.2|93937.4|93883.4|37
1648792580000|2022-04-01 05:56:20|93943.3|93893.3|93944.7|93894.7|93944.8|93894.8|93942.7|93892.7|29
1648792590000|2022-04-01 05:56:30|93945.3|93895.3|93948.5|93898.5|93951|93901|93945.1|93895.1|38
1648792600000|2022-04-01 05:56:40|93948|93898|93949.2|93899.2|93949.3|93899.3|93946.4|93896.4|29
1648792610000|2022-04-01 05:56:50|93949|93899|93950.6|93900.6|93950.7|93900.7|93948.6|93898.6|12
1648792620000|2022-04-01 05:57:00|93950|93900|93945.7|93895.7|93950|93900|93943.8|93893.8|18
1648792630000|2022-04-01 05:57:10|93945|93895|93940|93890|93945|93895|93937.5|93887.5|24
1648792640000|2022-04-01 05:57:20|93942.3|93892.3|93941.6|93891.6|93942.6|93892.6|93941.1|93891.1|16
1648792650000|2022-04-01 05:57:30|93941.2|93891.2|93948.4|93898.4|93948.5|93898.5|93941.2|93891.2|37
1648792660000|2022-04-01 05:57:40|93944.9|93894.9|93947.8|93897.8|93956.1|93898.5|93944|93881.2|23
1648792670000|2022-04-01 05:57:50|93947.7|93897.7|93946.9|93896.9|93948.1|93898.1|93946.9|93896.9|23
1648792680000|2022-04-01 05:58:00|93947|93897|93948.3|93898.3|93948.3|93898.3|93944.4|93894.4|29
1648792690000|2022-04-01 05:58:10|93948.5|93898.5|93951.2|93901.2|93951.2|93901.2|93945.1|93895.1|45
1648792700000|2022-04-01 05:58:20|93951|93901|93957.8|93907.8|93968|93907.8|93950.1|93893.9|51
1648792710000|2022-04-01 05:58:30|93957|93907|93956.1|93906.1|93957.3|93907.3|93954.2|93904.2|39
1648792720000|2022-04-01 05:58:40|93953.3|93903.3|93958.6|93908.6|93959.1|93909.1|93953.3|93903.3|36
1648792730000|2022-04-01 05:58:50|93958.4|93908.4|93965.1|93915.1|93965.8|93915.8|93958.4|93908.4|33
1648792740000|2022-04-01 05:59:00|93965|93915|93964.5|93914.5|93974.2|93916.1|93960.5|93903.9|46
1648792750000|2022-04-01 05:59:10|93965.3|93915.3|93963.5|93913.5|93974.4|93917.4|93962.4|93902.2|40
1648792760000|2022-04-01 05:59:20|93963.9|93913.9|93967.4|93917.4|93983.7|93922.3|93963.6|93909|52
1648792770000|2022-04-01 05:59:30|93967|93917|93974.7|93924.7|93974.8|93924.8|93966.3|93916.3|40
1648792780000|2022-04-01 05:59:40|93974.6|93924.6|93975.5|93925.5|93977.6|93927.6|93974.6|93924.6|16
1648792790000|2022-04-01 05:59:50|93975.1|93925.1|93974.2|93924.2|93977.5|93927.5|93973.9|93923.9|36
1648792800000|2022-04-01 06:00:00|93974.6|93924.6|93953.6|93903.6|93975.2|93925.2|93950.2|93895.4|59
1648792810000|2022-04-01 06:00:10|93953.9|93903.9|93949.6|93899.6|93955|93905|93949.6|93899.6|53
1648792820000|2022-04-01 06:00:20|93949.8|93899.8|93970.3|93920.3|93970.4|93920.4|93949.7|93899.7|57
1648792830000|2022-04-01 06:00:30|93970.1|93920.1|93969.7|93919.7|93970.4|93920.4|93968.9|93918.9|41
1648792840000|2022-04-01 06:00:40|93969.8|93919.8|93956.2|93906.2|93969.8|93919.8|93956.2|93906.2|36
1648792850000|2022-04-01 06:00:50|93956.3|93906.3|93954|93904|93957.4|93918.3|93940.8|93904|34
1648792860000|2022-04-01 06:01:00|93954.9|93904.9|93944.8|93894.8|93955.5|93906.7|93928.3|93890.1|44
1648792870000|2022-04-01 06:01:10|93945.4|93895.4|93946.5|93896.5|93947.1|93897.1|93945.4|93895.4|32
1648792880000|2022-04-01 06:01:20|93946.7|93896.7|93944|93894|93948.7|93898.7|93942.7|93892.7|39
1648792890000|2022-04-01 06:01:30|93943.7|93893.7|93930.6|93905.6|93943.8|93906.5|93929.9|93893|22
1648792900000|2022-04-01 06:01:40|93943.6|93893.6|93945.8|93895.8|93947.5|93910.9|93931.4|93893.6|46
1648792910000|2022-04-01 06:01:50|93945.3|93895.3|93956.3|93906.3|93956.3|93906.3|93943.6|93893.6|47
1648792920000|2022-04-01 06:02:00|93955.5|93905.5|93958.3|93908.3|93960.1|93910.1|93955.4|93905.4|49
1648792930000|2022-04-01 06:02:10|93958.6|93908.6|93956.8|93906.8|93959.6|93909.6|93955.6|93905.6|38
1648792940000|2022-04-01 06:02:20|93957.1|93907.1|93940.8|93915.8|93958.2|93915.8|93940.8|93903.2|28
1648792950000|2022-04-01 06:02:30|93941.1|93916.1|93960.5|93910.5|93960.5|93924.1|93938.6|93901.5|28
1648792960000|2022-04-01 06:02:40|93961.2|93911.2|93945.5|93920.5|93961.4|93920.5|93945.4|93907.2|39
1648792970000|2022-04-01 06:02:50|93945.4|93920.4|93957.3|93907.3|93961.9|93926.5|93945.4|93906.9|40
1648792980000|2022-04-01 06:03:00|93957|93907|93965|93915|93965|93915|93955.5|93905.5|40
1648792990000|2022-04-01 06:03:10|93964.9|93914.9|93964.5|93914.5|93965.1|93915.1|93963.6|93913.6|24
1648793000000|2022-04-01 06:03:20|93964.3|93914.3|93963.2|93913.2|93965.3|93915.3|93961.6|93911.6|24
1648793010000|2022-04-01 06:03:30|93962.9|93912.9|93964.9|93914.9|93967.1|93917.1|93962.9|93912.9|19
1648793020000|2022-04-01 06:03:40|93965.1|93915.1|93970.8|93920.8|93981.8|93922.9|93965.1|93910.2|29
1648793030000|2022-04-01 06:03:50|93969.7|93919.7|93969.6|93919.6|93969.8|93919.8|93968.1|93918.1|30
1648793040000|2022-04-01 06:04:00|93969.4|93919.4|93979.8|93929.8|93979.8|93929.8|93969.4|93919.4|38
1648793050000|2022-04-01 06:04:10|93979.1|93929.1|93985.8|93935.8|93988.3|93938.3|93975.9|93925.9|52
1648793060000|2022-04-01 06:04:20|93985.6|93935.6|93978.9|93928.9|93985.6|93935.6|93978.8|93928.8|32
1648793070000|2022-04-01 06:04:30|93978.7|93928.7|93992.1|93942.1|93997.9|93942.7|93978.7|93925.4|42
1648793080000|2022-04-01 06:04:40|93992|93942|93979.2|93929.2|93993.3|93943.3|93964.3|93923.1|36
1648793090000|2022-04-01 06:04:50|93978.9|93928.9|93976.8|93926.8|93980.3|93930.3|93975.2|93925.2|42
1648793100000|2022-04-01 06:05:00|93976.6|93926.6|93978.8|93928.8|93979.5|93929.5|93975.3|93925.3|46
1648793110000|2022-04-01 06:05:10|93979|93929|93974.3|93924.3|93979|93929|93965.8|93915.8|56
1648793120000|2022-04-01 06:05:20|93974|93924|93974.5|93924.5|93977.4|93927.4|93973.7|93923.7|41
1648793130000|2022-04-01 06:05:30|93974.7|93924.7|93975.2|93925.2|93978.1|93928.1|93973.5|93923.5|41
1648793140000|2022-04-01 06:05:40|93975.4|93925.4|93974.6|93924.6|93977.4|93927.4|93973.2|93923.2|40
1648793150000|2022-04-01 06:05:50|93974.7|93924.7|93974.9|93924.9|93980.2|93930.2|93972.4|93922.4|43
1648793160000|2022-04-01 06:06:00|93974.8|93924.8|93974.7|93924.7|93977.4|93938.1|93957|93917.8|54
1648793170000|2022-04-01 06:06:10|93975|93925|93975.8|93925.8|93977.9|93927.9|93975|93925|48
1648793180000|2022-04-01 06:06:20|93975.6|93925.6|93977.2|93927.2|93978.4|93928.4|93971.1|93921.1|44
1648793190000|2022-04-01 06:06:30|93977.5|93927.5|93978|93928|93978.8|93928.8|93976.1|93926.1|24
1648793200000|2022-04-01 06:06:40|93978.1|93928.1|93980.2|93930.2|93981.2|93931.2|93977.6|93927.6|35
1648793210000|2022-04-01 06:06:50|93980.3|93930.3|93981.3|93931.3|93982.3|93932.3|93980.3|93930.3|36
1648793220000|2022-04-01 06:07:00|93981.1|93931.1|93993.9|93943.9|93994.7|93944.7|93980.8|93930.8|54
1648793230000|2022-04-01 06:07:10|93994.2|93944.2|93997.1|93947.1|93997.9|93947.9|93992.5|93942.5|37
1648793240000|2022-04-01 06:07:20|93997.3|93947.3|94011.6|93961.6|94011.8|93961.8|93996.2|93946.2|43
1648793250000|2022-04-01 06:07:30|94011.5|93961.5|94015.4|93965.4|94020.1|93966.2|94009.9|93950|56
1648793260000|2022-04-01 06:07:40|94015.3|93965.3|94024.7|93974.7|94025|93975|94013.6|93963.6|50
1648793270000|2022-04-01 06:07:50|94024.6|93974.6|94055.7|94005.7|94061.3|94011.3|94024|93974|65
1648793280000|2022-04-01 06:08:00|94056.6|94006.6|94060.5|94010.5|94063.7|94013.7|94055.4|94005.4|43
1648793290000|2022-04-01 06:08:10|94060.6|94010.6|94072.3|94022.3|94081.5|94024.7|94060.6|94005.3|37
1648793300000|2022-04-01 06:08:20|94067.4|94017.4|94070|94020|94070|94020|94063.2|94013.2|46
1648793310000|2022-04-01 06:08:30|94070.2|94020.2|94040.7|94015.7|94070.2|94021|94040.7|93999.2|51
1648793320000|2022-04-01 06:08:40|94041.3|94016.3|94059.7|94009.7|94061.7|94016.3|94040.5|94006.2|36
1648793330000|2022-04-01 06:08:50|94059.3|94009.3|94062.9|94012.9|94063.3|94021.2|94046|94008.4|32
1648793340000|2022-04-01 06:09:00|94063.1|94013.1|94073.9|94023.9|94075.6|94030|94054.3|94013.1|69
1648793350000|2022-04-01 06:09:10|94072.6|94022.6|94106.6|94056.6|94106.6|94056.6|94071.7|94021.7|58
1648793360000|2022-04-01 06:09:20|94112.7|94062.7|94110.1|94060.1|94144.1|94094.1|94108.8|94058.8|76
1648793370000|2022-04-01 06:09:30|94112|94062|94120.5|94070.5|94123.3|94073.3|94098.3|94048.3|74
1648793380000|2022-04-01 06:09:40|94123.5|94073.5|94118.5|94068.5|94128.6|94079.1|94102.4|94063|63
1648793390000|2022-04-01 06:09:50|94117.6|94067.6|94100.4|94075.4|94117.8|94079.2|94095.5|94058.2|59
1648793400000|2022-04-01 06:10:00|94100.5|94075.5|94106|94081|94120.1|94084.7|94094.8|94063.4|65
1648793410000|2022-04-01 06:10:10|94104.2|94079.2|94101.7|94076.7|94110.7|94082|94096|94059.2|63
1648793420000|2022-04-01 06:10:20|94101.4|94076.4|94098.1|94073.1|94102.5|94077.5|94093.9|94068.9|60
1648793430000|2022-04-01 06:10:30|94098.9|94073.9|94087.1|94062.1|94101.3|94076.3|94082.8|94057.8|49
1648793440000|2022-04-01 06:10:40|94086.6|94061.6|94087.6|94062.6|94091.3|94066.3|94083.7|94058.7|55
1648793450000|2022-04-01 06:10:50|94087.9|94062.9|94085.7|94060.7|94090.7|94065.7|94081.3|94056.3|43
1648793460000|2022-04-01 06:11:00|94085.6|94060.6|94082|94057|94087.3|94062.3|94081.7|94056.7|39
1648793470000|2022-04-01 06:11:10|94082.3|94057.3|94087.1|94062.1|94087.6|94062.6|94082|94057|33
1648793480000|2022-04-01 06:11:20|94087.4|94062.4|94083.3|94058.3|94087.4|94062.4|94075.2|94050.2|46
1648793490000|2022-04-01 06:11:30|94082.4|94057.4|94097.6|94047.6|94101.9|94060.5|94079.1|94045.5|48
1648793500000|2022-04-01 06:11:40|94098.1|94048.1|94101.5|94051.5|94103.8|94063.3|94087.8|94047.4|50
1648793510000|2022-04-01 06:11:50|94089.1|94064.1|94082.6|94057.6|94097.2|94067.8|94076.6|94038|64
1648793520000|2022-04-01 06:12:00|94082.9|94057.9|94094.4|94044.4|94094.9|94058.2|94078.9|94044.4|42
1648793530000|2022-04-01 06:12:10|94080.8|94055.8|94082.9|94057.9|94085|94060|94080.4|94055.4|47
1648793540000|2022-04-01 06:12:20|94083.4|94058.4|94079.7|94054.7|94093.3|94058.6|94078.5|94042.1|39
1648793550000|2022-04-01 06:12:30|94079.3|94054.3|94081.3|94056.3|94094.2|94057.8|94079.2|94044.2|38
1648793560000|2022-04-01 06:12:40|94081.2|94056.2|94080.5|94055.5|94083.7|94058.7|94077.9|94052.9|44
1648793570000|2022-04-01 06:12:50|94080.2|94055.2|94080|94055|94090.7|94058|94077.2|94039.8|44
1648793580000|2022-04-01 06:13:00|94079.9|94054.9|94056.4|94031.4|94079.9|94054.9|94056.2|94031.2|49
1648793590000|2022-04-01 06:13:10|94056.7|94031.7|94056.4|94031.4|94069.1|94033|94053.2|94019.1|38
1648793600000|2022-04-01 06:13:20|94056.1|94031.1|94061.9|94036.9|94073.1|94037.4|94056.1|94019.3|43
1648793610000|2022-04-01 06:13:30|94061.8|94036.8|94076.4|94026.4|94076.4|94043.6|94047.6|94017.4|39
1648793620000|2022-04-01 06:13:40|94075.8|94025.8|94050.4|94025.4|94076.4|94040.6|94049.6|94017.7|63
1648793630000|2022-04-01 06:13:50|94050.8|94025.8|94047.1|94022.1|94050.8|94025.8|94044.5|94019.5|52
1648793640000|2022-04-01 06:14:00|94045.2|94020.2|94048.8|94023.8|94054.2|94029.2|94044.2|94019.2|55
1648793650000|2022-04-01 06:14:10|94049.1|94024.1|94044.3|94019.3|94051|94026|94042.3|94017.3|50
1648793660000|2022-04-01 06:14:20|94043.8|94018.8|94040.1|94015.1|94044.2|94019.2|94040.1|94015.1|44
1648793670000|2022-04-01 06:14:30|94040|94015|94045.3|94020.3|94047.4|94022.4|94039.7|94014.7|29
1648793680000|2022-04-01 06:14:40|94043.1|94018.1|94049.7|94024.7|94052.6|94027.6|94043.1|94018.1|52
1648793690000|2022-04-01 06:14:50|94050.4|94025.4|94052.3|94027.3|94058|94033|94046.6|94021.6|54
1648793700000|2022-04-01 06:15:00|94051.7|94026.7|94051.4|94026.4|94054.3|94029.3|94051.2|94026.2|46
1648793710000|2022-04-01 06:15:10|94051.6|94026.6|94055.5|94030.5|94055.5|94030.5|94049.7|94024.7|51
1648793720000|2022-04-01 06:15:20|94055|94030|94049.8|94024.8|94056.4|94031.4|94048.3|94023.3|49
1648793730000|2022-04-01 06:15:30|94050.8|94025.8|94060.4|94035.4|94065|94040|94050.5|94025.5|52
1648793740000|2022-04-01 06:15:40|94061.3|94036.3|94060|94035|94062.1|94037.1|94057.5|94032.5|36
1648793750000|2022-04-01 06:15:50|94060.1|94035.1|94068.1|94043.1|94068.4|94043.4|94060|94035|42
1648793760000|2022-04-01 06:16:00|94068.4|94043.4|94055.4|94030.4|94084.9|94047.6|94053|94028|53
1648793770000|2022-04-01 06:16:10|94055.6|94030.6|94051.8|94026.8|94055.6|94030.6|94049.8|94024.8|35
1648793780000|2022-04-01 06:16:20|94052.3|94027.3|94048.5|94023.5|94052.3|94027.3|94046.1|94021.1|41
1648793790000|2022-04-01 06:16:30|94048.6|94023.6|94043.4|94018.4|94048.6|94023.6|94041.4|94016.4|45
1648793800000|2022-04-01 06:16:40|94043|94018|94041.7|94016.7|94044.1|94019.1|94039|94014|50
1648793810000|2022-04-01 06:16:50|94038.6|94013.6|94036.9|94011.9|94041.5|94016.5|94035.3|94010.3|59
1648793820000|2022-04-01 06:17:00|94037.1|94012.1|94038|94013|94042.6|94017.6|94033.7|94008.7|65
1648793830000|2022-04-01 06:17:10|94034.8|94009.8|94026.7|94001.7|94034.8|94009.8|94025.3|94000.3|52
1648793840000|2022-04-01 06:17:20|94026.6|94001.6|94022.9|93997.9|94028.2|94003.2|94022.1|93997.1|37
1648793850000|2022-04-01 06:17:30|94023.9|93998.9|94024.1|93999.1|94033|94008|94019.1|93994.1|44
1648793860000|2022-04-01 06:17:40|94024.4|93999.4|94023.9|93998.9|94040.8|94007.4|94014.2|93989.2|43
1648793870000|2022-04-01 06:17:50|94023.8|93998.8|94022.3|93997.3|94024.1|93999.1|94021.8|93996.8|27
1648793880000|2022-04-01 06:18:00|94022.4|93997.4|94007.4|93982.4|94022.4|93997.4|94007.4|93982.4|32
1648793890000|2022-04-01 06:18:10|94008.6|93983.6|94008.9|93983.9|94020.1|93987.4|94005.7|93970.1|42
1648793900000|2022-04-01 06:18:20|94008.5|93983.5|94006.8|93981.8|94018|93983.5|93996.6|93963|45
1648793910000|2022-04-01 06:18:30|94006.5|93981.5|94008.1|93983.1|94010.9|93985.9|94004.5|93979.5|45
1648793920000|2022-04-01 06:18:40|94008.2|93983.2|94008.8|93983.8|94022|93986.2|94006.2|93971.3|40
1648793930000|2022-04-01 06:18:50|94009.2|93984.2|94005.8|93980.8|94009.5|93984.5|94005.5|93980.5|19
1648793940000|2022-04-01 06:19:00|94007.2|93982.2|94043.7|93993.7|94047|94012.3|94007.2|93982.1|57
1648793950000|2022-04-01 06:19:10|94044|93994|94032.9|94007.9|94046.4|94007.9|94032.3|93994|27
1648793960000|2022-04-01 06:19:20|94033.8|94008.8|94026.2|94001.2|94047.1|94008.9|94025.9|93990.7|28
1648793970000|2022-04-01 06:19:30|94027.9|94002.9|94041.1|93991.1|94043.5|94007.1|94024|93988.7|41
1648793980000|2022-04-01 06:19:40|94041.2|93991.2|94029.3|93979.3|94043.8|94005.8|94020.6|93977.2|44
1648793990000|2022-04-01 06:19:50|94029.4|93979.4|94018.7|93993.7|94030.6|93995.2|94015|93978.9|26
1648794000000|2022-04-01 06:20:00|94018.9|93993.9|94021.9|93996.9|94033.2|94000.3|94016.7|93980|51
1648794010000|2022-04-01 06:20:10|94020.7|93995.7|94029.1|93979.1|94035.3|93995.9|94016.8|93978.5|49
1648794020000|2022-04-01 06:20:20|94015.8|93990.8|94034.9|93984.9|94035.9|93998.3|94015.6|93981.4|46
1648794030000|2022-04-01 06:20:30|94035.2|93985.2|94018.1|93993.1|94035.4|93997.1|94016.5|93979.2|44
1648794040000|2022-04-01 06:20:40|94017|93992|94022.1|93997.1|94036.2|94000.4|94013.2|93984.9|38
1648794050000|2022-04-01 06:20:50|94021.8|93996.8|94020.6|93995.6|94022|93997|94020.1|93995.1|30
1648794060000|2022-04-01 06:21:00|94021.3|93996.3|94022.2|93997.2|94023|93998|94017.7|93992.7|38
1648794070000|2022-04-01 06:21:10|94022.3|93997.3|94016.5|93991.5|94022.3|93997.3|94011.9|93986.9|48
1648794080000|2022-04-01 06:21:20|94017.4|93992.4|94019.8|93994.8|94033.9|93996.8|94012.5|93975|50
1648794090000|2022-04-01 06:21:30|94020|93995|94013.4|93988.4|94031.4|93995|94010.5|93975.2|40
1648794100000|2022-04-01 06:21:40|94013.2|93988.2|94014.9|93989.9|94028.4|93991.1|94012.5|93977|47
1648794110000|2022-04-01 06:21:50|94012.6|93987.6|94009.2|93984.2|94026.9|93989.1|94005.8|93970.1|49
1648794120000|2022-04-01 06:22:00|94011.7|93986.7|94013.8|93988.8|94015.6|93990.6|94007.1|93982.1|56
1648794130000|2022-04-01 06:22:10|94011.4|93986.4|94021.2|93996.2|94021.2|93996.2|94008.9|93983.9|44
1648794140000|2022-04-01 06:22:20|94020.6|93995.6|94060.1|94010.1|94060.4|94022.6|94020.6|93995.6|49
1648794150000|2022-04-01 06:22:30|94060|94010|94046.4|94021.4|94060.6|94022.1|94045.6|94010|27
1648794160000|2022-04-01 06:22:40|94046.5|94021.5|94056.7|94006.7|94062.1|94024.8|94046.4|94006.7|43
1648794170000|2022-04-01 06:22:50|94059.3|94009.3|94060.5|94010.5|94062.2|94024|94042.3|94007.8|36
1648794180000|2022-04-01 06:23:00|94047.4|94022.4|94060.3|94010.3|94060.9|94022.4|94047.4|94006.5|26
1648794190000|2022-04-01 06:23:10|94060.7|94010.7|94054.6|94029.6|94065.2|94030.9|94051.9|94010.5|39
1648794200000|2022-04-01 06:23:20|94054.5|94029.5|94059.8|94034.8|94073.1|94037.1|94052.1|94017.6|34
1648794210000|2022-04-01 06:23:30|94059.6|94034.6|94053.3|94028.3|94067.4|94034.6|94051|94012.4|57
1648794220000|2022-04-01 06:23:40|94053.4|94028.4|94067.9|94017.9|94069.2|94031.1|94053.4|94016.9|39
1648794230000|2022-04-01 06:23:50|94067.8|94017.8|94068.3|94018.3|94069.4|94019.4|94067.8|94017.8|21
1648794240000|2022-04-01 06:24:00|94067.4|94017.4|94059.8|94009.8|94067.4|94027.2|94045.5|94003.5|51
1648794250000|2022-04-01 06:24:10|94059.7|94009.7|94058.8|94008.8|94059.7|94021.8|94046.2|94008.5|30
1648794260000|2022-04-01 06:24:20|94059|94009|94060.2|94010.2|94060.2|94010.2|94058.7|94008.7|25
1648794270000|2022-04-01 06:24:30|94060.1|94010.1|94058.3|94008.3|94060.1|94010.1|94057.9|94007.9|32
1648794280000|2022-04-01 06:24:40|94058.2|94008.2|94056.9|94006.9|94058.2|94018.6|94040.3|94000.5|48
1648794290000|2022-04-01 06:24:50|94057.3|94007.3|94056.4|94006.4|94057.9|94007.9|94054.8|94004.8|32
1648794300000|2022-04-01 06:25:00|94056.3|94006.3|94051.7|94026.7|94064|94026.7|94044|94005.3|48
1648794310000|2022-04-01 06:25:10|94051.5|94026.5|94068.3|94018.3|94071.4|94027.1|94051.3|94014.4|44
1648794320000|2022-04-01 06:25:20|94068.1|94018.1|94068.1|94018.1|94070.2|94031.1|94054.3|94017.4|35
1648794330000|2022-04-01 06:25:30|94068.3|94018.3|94084|94034|94086.9|94042|94064.2|94014.6|58
1648794340000|2022-04-01 06:25:40|94083.7|94033.7|94073|94023|94084.4|94037.1|94060.3|94022.5|56
1648794350000|2022-04-01 06:25:50|94072.7|94022.7|94059.9|94034.9|94074.3|94036|94056.5|94021.3|44
1648794360000|2022-04-01 06:26:00|94059.4|94034.4|94057|94032|94061.2|94036.2|94056.7|94031.7|34
1648794370000|2022-04-01 06:26:10|94056.8|94031.8|94070.3|94020.3|94072.2|94034.8|94056.8|94020.3|36
1648794380000|2022-04-01 06:26:20|94070.4|94020.4|94069.1|94019.1|94074.3|94031.1|94053.6|94017.8|39
1648794390000|2022-04-01 06:26:30|94068.8|94018.8|94067.3|94017.3|94069.7|94019.7|94067.2|94017.2|17
1648794400000|2022-04-01 06:26:40|94067|94017|94067.6|94017.6|94068.8|94018.8|94066.6|94016.6|37
1648794410000|2022-04-01 06:26:50|94067.5|94017.5|94055.2|94030.2|94068.2|94030.2|94054.3|94016.4|34
1648794420000|2022-04-01 06:27:00|94055.6|94030.6|94069.9|94019.9|94074.3|94036.5|94054.6|94015.2|50
1648794430000|2022-04-01 06:27:10|94069.4|94019.4|94070.2|94020.2|94072.3|94034.3|94056.6|94019.1|39
1648794440000|2022-04-01 06:27:20|94069.9|94019.9|94071|94021|94071.2|94021.2|94068.8|94018.8|36
1648794450000|2022-04-01 06:27:30|94069.9|94019.9|94070.6|94020.6|94071.4|94021.4|94068.9|94018.9|27
1648794460000|2022-04-01 06:27:40|94070.2|94020.2|94069.9|94019.9|94072.2|94022.2|94069.8|94019.8|38
1648794470000|2022-04-01 06:27:50|94070|94020|94071.4|94021.4|94071.8|94021.8|94069.3|94019.3|35
1648794480000|2022-04-01 06:28:00|94071.7|94021.7|94070.4|94020.4|94072.5|94022.5|94069.8|94019.8|45
1648794490000|2022-04-01 06:28:10|94071.1|94021.1|94067.8|94017.8|94072.9|94022.9|94067.1|94017.1|58
1648794500000|2022-04-01 06:28:20|94067.4|94017.4|94069.5|94019.5|94069.8|94019.8|94065.6|94015.6|51
1648794510000|2022-04-01 06:28:30|94069|94019|94067|94017|94069.3|94019.3|94066.1|94016.1|56
1648794520000|2022-04-01 06:28:40|94067.6|94017.6|94069.2|94019.2|94069.3|94019.3|94066|94016|43
1648794530000|2022-04-01 06:28:50|94069|94019|94068.3|94018.3|94072|94022|94067.5|94017.5|46
1648794540000|2022-04-01 06:29:00|94072.7|94022.7|94077.1|94027.1|94078.6|94028.6|94071|94021|35
1648794550000|2022-04-01 06:29:10|94076.5|94026.5|94067.1|94017.1|94082.3|94032.3|94062.5|93999.4|69
1648794560000|2022-04-01 06:29:20|94067.8|94017.8|94058|94008|94077.1|94017.8|94052.2|93995.6|50
1648794570000|2022-04-01 06:29:30|94057.6|94007.6|94065.6|94015.6|94066.3|94016.3|94051.8|94001.8|45
1648794580000|2022-04-01 06:29:40|94063.6|94013.6|94067.8|94017.8|94067.8|94017.8|94062.7|94012.7|31
1648794590000|2022-04-01 06:29:50|94068.2|94018.2|94062.9|94012.9|94068.2|94018.2|94061.9|94011.9|22
1648794600000|2022-04-01 06:30:00|94062.6|94012.6|94074.9|94024.9|94089.7|94027.5|94061.5|93995.6|48
1648794610000|2022-04-01 06:30:10|94074.8|94024.8|94076.7|94026.7|94079.5|94029.5|94072.5|94022.5|42
1648794620000|2022-04-01 06:30:20|94078.5|94028.5|94076.2|94026.2|94081.2|94031.2|94076.2|94026.2|23
1648794630000|2022-04-01 06:30:30|94095.5|94014|94076|94026|94095.5|94028.6|94075.1|94014|22
1648794640000|2022-04-01 06:30:40|94076.3|94026.3|94078.4|94028.4|94078.7|94028.7|94069.3|94019.3|55
1648794650000|2022-04-01 06:30:50|94079|94029|94078|94028|94080.9|94043.6|94068.6|94027.6|47
1648794660000|2022-04-01 06:31:00|94076.8|94026.8|94073.5|94023.5|94077.1|94039.1|94060.2|94022.6|44
1648794670000|2022-04-01 06:31:10|94073.4|94023.4|94074.5|94024.5|94074.5|94024.5|94071.3|94021.3|25
1648794680000|2022-04-01 06:31:20|94074.4|94024.4|94072.1|94022.1|94075.2|94025.2|94071.7|94021.7|25
1648794690000|2022-04-01 06:31:30|94072|94022|94072.4|94022.4|94074.3|94036.5|94058.3|94021.3|41
1648794700000|2022-04-01 06:31:40|94072.8|94022.8|94079.5|94029.5|94079.8|94043.9|94059.7|94021.3|48
1648794710000|2022-04-01 06:31:50|94078.4|94028.4|94052.2|94027.2|94078.4|94040.1|94050.2|94021.5|51
1648794720000|2022-04-01 06:32:00|94051.8|94026.8|94050|94025|94053|94028|94049.2|94024.2|33
1648794730000|2022-04-01 06:32:10|94050.8|94025.8|94046.7|94021.7|94051.1|94026.1|94046.7|94021.7|30
1648794740000|2022-04-01 06:32:20|94048.4|94023.4|94051.4|94026.4|94051.8|94026.8|94048.4|94023.4|21
1648794750000|2022-04-01 06:32:30|94051.6|94026.6|94051.8|94026.8|94051.9|94026.9|94051|94026|18
1648794760000|2022-04-01 06:32:40|94051.6|94026.6|94052.9|94027.9|94052.9|94027.9|94051.2|94026.2|13
1648794770000|2022-04-01 06:32:50|94065.4|94015.4|94071.6|94021.6|94071.8|94037.4|94058.6|94015.4|37
1648794780000|2022-04-01 06:33:00|94072.5|94022.5|94052.8|94027.8|94074.6|94035|94049.5|94019.7|47
1648794790000|2022-04-01 06:33:10|94052.5|94027.5|94070.6|94020.6|94070.6|94034.5|94051|94020.6|41
1648794800000|2022-04-01 06:33:20|94057.7|94032.7|94059.5|94034.5|94060.5|94035.5|94057.3|94032.3|37
1648794810000|2022-04-01 06:33:30|94059.1|94034.1|94052.8|94027.8|94064.2|94039.2|94049.7|94024.7|44
1648794820000|2022-04-01 06:33:40|94052.7|94027.7|94056.3|94031.3|94057.9|94032.9|94052.7|94027.7|52
1648794830000|2022-04-01 06:33:50|94056.1|94031.1|94057.4|94032.4|94057.8|94032.8|94055.6|94030.6|38
1648794840000|2022-04-01 06:34:00|94057.1|94032.1|94056.7|94031.7|94060.4|94035.4|94056.7|94031.7|46
1648794850000|2022-04-01 06:34:10|94056.4|94031.4|94043|94018|94056.9|94031.9|94040.3|94015.3|42
1648794860000|2022-04-01 06:34:20|94043.1|94018.1|94050.6|94025.6|94053.2|94028.2|94040.9|94015.9|58
1648794870000|2022-04-01 06:34:30|94049|94024|94049.9|94024.9|94051.2|94026.2|94047.2|94022.2|40
1648794880000|2022-04-01 06:34:40|94061.8|94011.8|94036.4|94011.4|94062.9|94014.9|94031|93998.4|51
1648794890000|2022-04-01 06:34:50|94037|94012|94045.9|94020.9|94046.1|94021.1|94035.4|94010.4|40
1648794900000|2022-04-01 06:35:00|94046.1|94021.1|94045.7|94020.7|94049.4|94024.4|94043.4|94018.4|46
1648794910000|2022-04-01 06:35:10|94045.3|94020.3|94043.4|94018.4|94053.7|94020.3|94040.3|94003.7|36
1648794920000|2022-04-01 06:35:20|94043.2|94018.2|94041|94016|94044.3|94019.3|94027.2|94002.2|50
1648794930000|2022-04-01 06:35:30|94040.8|94015.8|94057.8|94032.8|94071.4|94032.8|94040.6|94015.6|53
1648794940000|2022-04-01 06:35:40|94056.5|94031.5|94059.6|94034.6|94059.8|94034.8|94056.4|94031.4|44
1648794950000|2022-04-01 06:35:50|94060.2|94035.2|94078|94053|94081.3|94056.3|94059.9|94034.9|49
1648794960000|2022-04-01 06:36:00|94076.4|94051.4|94074.7|94049.7|94078|94053|94072.3|94047.3|56
1648794970000|2022-04-01 06:36:10|94071.1|94046.1|94062.6|94037.6|94077.3|94046.1|94055.7|94018|60
1648794980000|2022-04-01 06:36:20|94061.9|94036.9|94068.8|94043.8|94087.5|94048.1|94061|94020.4|58
1648794990000|2022-04-01 06:36:30|94068.7|94043.7|94048.3|93998.3|94069|94044|94030.1|93998.1|55
1648795000000|2022-04-01 06:36:40|94035.7|94010.7|94023.4|93998.4|94047.8|94010.7|94023.1|93996.8|51
1648795010000|2022-04-01 06:36:50|94023.5|93998.5|94026.1|94001.1|94030.2|94005.2|94023.5|93998.5|37
1648795020000|2022-04-01 06:37:00|94026|94001|94022.4|93997.4|94026|94001|94021.7|93996.7|42
1648795030000|2022-04-01 06:37:10|94022.3|93997.3|94015.7|93990.7|94022.5|93997.5|94014.1|93989.1|35
1648795040000|2022-04-01 06:37:20|94015.6|93990.6|94016.5|93991.5|94019|93994|94014.7|93989.7|51
1648795050000|2022-04-01 06:37:30|94015.6|93990.6|94011.6|93986.6|94015.6|93990.6|94009.9|93984.9|41
1648795060000|2022-04-01 06:37:40|94011.5|93986.5|94037.9|94012.9|94048.1|94023.1|94010.3|93985.3|47
1648795070000|2022-04-01 06:37:50|94038.1|94013.1|94017.1|93992.1|94039.5|94014.5|94014.6|93989.6|49
1648795080000|2022-04-01 06:38:00|94017.9|93992.9|94034.7|94009.7|94034.7|94009.7|94016.4|93991.4|57
1648795090000|2022-04-01 06:38:10|94034.4|94009.4|94040.3|94015.3|94044|94019|94034.4|94009.4|58
1648795100000|2022-04-01 06:38:20|94040.4|94015.4|94031|94006|94040.6|94015.6|94031|94006|43
1648795110000|2022-04-01 06:38:30|94031.4|94006.4|94031.9|94006.9|94032.7|94007.7|94030.7|94005.7|33
1648795120000|2022-04-01 06:38:40|94031.8|94006.8|94032.2|94007.2|94033.3|94008.3|94028.2|94003.2|47
1648795130000|2022-04-01 06:38:50|94032.3|94007.3|94032.5|94007.5|94032.5|94007.5|94028.5|94003.5|34
1648795140000|2022-04-01 06:39:00|94032.4|94007.4|94031.1|94006.1|94033.8|94008.8|94029.1|94004.1|44
1648795150000|2022-04-01 06:39:10|94031.4|94006.4|94042.4|94017.4|94042.9|94017.9|94031.4|94006.4|40
1648795160000|2022-04-01 06:39:20|94041|94016|94044|94019|94044.3|94019.3|94039|94014|32
1648795170000|2022-04-01 06:39:30|94044.7|94019.7|94044.3|94019.3|94047.1|94022.1|94042.1|94017.1|26
1648795180000|2022-04-01 06:39:40|94046.7|94021.7|94071.3|94046.3|94071.3|94046.3|94045.5|94020.5|43
1648795190000|2022-04-01 06:39:50|94071.4|94046.4|94066.5|94041.5|94071.6|94046.6|94066.5|94041.5|37
1648795200000|2022-04-01 06:40:00|94066.7|94041.7|94065.7|94040.7|94066.7|94041.7|94062.4|94037.4|46
1648795210000|2022-04-01 06:40:10|94065.5|94040.5|94066.9|94041.9|94068.7|94043.7|94065.1|94040.1|31
1648795220000|2022-04-01 06:40:20|94067.2|94042.2|94075.2|94050.2|94086.5|94051.3|94066.3|94036|45
1648795230000|2022-04-01 06:40:30|94075.6|94050.6|94071.9|94046.9|94075.6|94050.6|94066.1|94041.1|51
1648795240000|2022-04-01 06:40:40|94071.7|94046.7|94081.5|94031.5|94082|94049.6|94069.3|94031.3|49
1648795250000|2022-04-01 06:40:50|94080.3|94030.3|94068.9|94043.9|94081.6|94044.6|94067.4|94027.4|45
1648795260000|2022-04-01 06:41:00|94069|94044|94066.5|94041.5|94069.1|94044.1|94065.4|94040.4|25
1648795270000|2022-04-01 06:41:10|94066.3|94041.3|94061.4|94036.4|94066.4|94041.4|94060.2|94035.2|39
1648795280000|2022-04-01 06:41:20|94060.9|94035.9|94060.9|94035.9|94061.6|94036.6|94060.5|94035.5|28
1648795290000|2022-04-01 06:41:30|94060.8|94035.8|94056|94031|94061.5|94036.5|94053.1|94028.1|36
1648795300000|2022-04-01 06:41:40|94056.1|94031.1|94062.2|94037.2|94063.4|94038.4|94055.2|94030.2|63
1648795310000|2022-04-01 06:41:50|94062.5|94037.5|94060.4|94035.4|94062.5|94037.5|94060.4|94035.4|32
1648795320000|2022-04-01 06:42:00|94060.7|94035.7|94068.8|94043.8|94070.2|94045.2|94060|94035|46
1648795330000|2022-04-01 06:42:10|94068.7|94043.7|94074.5|94049.5|94077.7|94052.7|94068.5|94043.5|42
1648795340000|2022-04-01 06:42:20|94075.1|94050.1|94075.1|94050.1|94075.6|94050.6|94074.5|94049.5|23
1648795350000|2022-04-01 06:42:30|94075|94050|94074.6|94049.6|94075.2|94050.2|94073.9|94048.9|20
1648795360000|2022-04-01 06:42:40|94074.7|94049.7|94066.2|94041.2|94075.3|94050.3|94063.3|94038.3|40
1648795370000|2022-04-01 06:42:50|94064.9|94039.9|94067|94042|94067.8|94042.8|94064.2|94039.2|40
1648795380000|2022-04-01 06:43:00|94066.7|94041.7|94064.3|94039.3|94066.7|94041.7|94059.3|94034.3|33
1648795390000|2022-04-01 06:43:10|94064.5|94039.5|94062|94037|94064.5|94039.5|94059.7|94034.7|37
1648795400000|2022-04-01 06:43:20|94061.1|94036.1|94064.7|94039.7|94064.7|94039.7|94060.3|94035.3|35
1648795410000|2022-04-01 06:43:30|94064.2|94039.2|94064.4|94039.4|94065|94040|94061.4|94036.4|31
1648795420000|2022-04-01 06:43:40|94064.8|94039.8|94066.9|94041.9|94080.5|94047.1|94064.7|94030.5|36
1648795430000|2022-04-01 06:43:50|94067.1|94042.1|94066.2|94041.2|94067.4|94042.4|94066.1|94041.1|19
1648795440000|2022-04-01 06:44:00|94066.3|94041.3|94056.5|94031.5|94066.5|94041.5|94054.9|94029.9|39
1648795450000|2022-04-01 06:44:10|94055.4|94030.4|94060|94035|94060.4|94035.4|94054.1|94029.1|42
1648795460000|2022-04-01 06:44:20|94060.2|94035.2|94057.6|94032.6|94060.2|94035.2|94052.2|94027.2|40
1648795470000|2022-04-01 06:44:30|94056.6|94031.6|94061.2|94036.2|94061.2|94036.2|94056.1|94031.1|40
1648795480000|2022-04-01 06:44:40|94061.5|94036.5|94062.1|94037.1|94063|94038|94060.8|94035.8|26
1648795490000|2022-04-01 06:44:50|94062|94037|94053.8|94028.8|94062.2|94037.2|94051.1|94026.1|32
1648795500000|2022-04-01 06:45:00|94053.6|94028.6|94056.3|94031.3|94056.9|94031.9|94053.5|94028.5|46
1648795510000|2022-04-01 06:45:10|94056.1|94031.1|94051.6|94026.6|94056.3|94031.3|94051.5|94026.5|35
1648795520000|2022-04-01 06:45:20|94051.5|94026.5|94051.4|94026.4|94052.5|94027.5|94051.2|94026.2|27
1648795530000|2022-04-01 06:45:30|94051.3|94026.3|94053.1|94028.1|94053.2|94028.2|94051.3|94026.3|34
1648795540000|2022-04-01 06:45:40|94053.2|94028.2|94053|94028|94053.2|94028.2|94051.4|94026.4|32
1648795550000|2022-04-01 06:45:50|94052.8|94027.8|94054.2|94029.2|94054.2|94029.2|94051.7|94026.7|27
1648795560000|2022-04-01 06:46:00|94054.6|94029.6|94050.9|94025.9|94054.6|94029.6|94050.6|94025.6|29
1648795570000|2022-04-01 06:46:10|94051.5|94026.5|94051.9|94026.9|94052.2|94027.2|94046.1|94021.1|43
1648795580000|2022-04-01 06:46:20|94051.5|94026.5|94057|94032|94058.3|94033.3|94051.4|94026.4|33
1648795590000|2022-04-01 06:46:30|94056.8|94031.8|94057.5|94032.5|94058.8|94033.8|94056.7|94031.7|20
1648795600000|2022-04-01 06:46:40|94057.3|94032.3|94057.5|94032.5|94059.9|94034.9|94056.9|94031.9|28
1648795610000|2022-04-01 06:46:50|94053.7|94028.7|94051.9|94026.9|94054.9|94029.9|94051|94026|39
1648795620000|2022-04-01 06:47:00|94051.8|94026.8|94042.9|94017.9|94051.8|94026.8|94042.3|94017.3|52
1648795630000|2022-04-01 06:47:10|94043.4|94018.4|94034|94009|94043.4|94018.4|94033.2|94008.2|45
1648795640000|2022-04-01 06:47:20|94034.5|94009.5|94033.3|94008.3|94036.1|94011.1|94033.3|94008.3|34
1648795650000|2022-04-01 06:47:30|94033.4|94008.4|94037.5|94012.5|94039.1|94014.1|94033.2|94008.2|29
1648795660000|2022-04-01 06:47:40|94037.6|94012.6|94033.4|94008.4|94038|94013|94033.4|94008.4|30
1648795670000|2022-04-01 06:47:50|94033.5|94008.5|94027.6|94002.6|94033.5|94008.5|94027.5|94002.5|27
1648795680000|2022-04-01 06:48:00|94026.5|94001.5|94029.6|94004.6|94029.8|94004.8|94026.5|94001.5|37
1648795690000|2022-04-01 06:48:10|94029.8|94004.8|94031.7|94006.7|94033|94008|94029.8|94004.8|21
1648795700000|2022-04-01 06:48:20|94031.9|94006.9|94036|94011|94038.6|94013.6|94031.7|94006.7|31
1648795710000|2022-04-01 06:48:30|94035.7|94010.7|94038.6|94013.6|94039.6|94014.6|94035.6|94010.6|37
1648795720000|2022-04-01 06:48:40|94038.2|94013.2|94036.1|94011.1|94038.4|94013.4|94035.2|94010.2|34
1648795730000|2022-04-01 06:48:50|94036.2|94011.2|94025.1|94000.1|94036.7|94011.7|94025.1|94000.1|35
1648795740000|2022-04-01 06:49:00|94024.9|93999.9|94028.8|94003.8|94042.6|94005.3|94023.6|93985.7|33
1648795750000|2022-04-01 06:49:10|94028.1|94003.1|94022.7|93997.7|94028.1|94003.1|94021.4|93996.4|46
1648795760000|2022-04-01 06:49:20|94021.5|93996.5|94022.4|93997.4|94023.8|93998.8|94021.5|93996.5|34
1648795770000|2022-04-01 06:49:30|94023.2|93998.2|94017.2|93992.2|94023.2|93998.2|94015|93990|45
1648795780000|2022-04-01 06:49:40|94016|93991|94009.7|93984.7|94018.2|93993.2|94009.7|93984.7|37
1648795790000|2022-04-01 06:49:50|94009.4|93984.4|93998|93973|94009.4|93984.4|93997.4|93972.4|47
1648795800000|2022-04-01 06:50:00|93998.1|93973.1|93995.2|93970.2|93998.6|93973.6|93994.6|93969.6|50
1648795810000|2022-04-01 06:50:10|93995.6|93970.6|94000.6|93975.6|94002.7|93977.7|93994.3|93969.3|38
1648795820000|2022-04-01 06:50:20|94001.9|93976.9|94003.6|93978.6|94014.2|93978.7|94000.5|93964.1|34
1648795830000|2022-04-01 06:50:30|94003.8|93978.8|94002.2|93977.2|94004.1|93979.1|94000.9|93975.9|24
1648795840000|2022-04-01 06:50:40|94002.3|93977.3|93997.2|93972.2|94004|93979|93997|93972|35
1648795850000|2022-04-01 06:50:50|93994.5|93969.5|94004.3|93954.3|94007|93969.5|93989.6|93952.5|38
1648795860000|2022-04-01 06:51:00|94004.1|93954.1|94001.2|93951.2|94004.3|93954.3|94000|93950|42
1648795870000|2022-04-01 06:51:10|94001.4|93951.4|94008.1|93958.1|94008.7|93958.7|93999.1|93949.1|42
1648795880000|2022-04-01 06:51:20|94009.1|93959.1|94012.8|93962.8|94012.8|93962.8|94007.2|93957.2|33
1648795890000|2022-04-01 06:51:30|94012.7|93962.7|93997.1|93972.1|94015|93978.9|93997.1|93962|39
1648795900000|2022-04-01 06:51:40|93997.3|93972.3|94015.6|93990.6|94025.3|94000.3|93997.2|93972.2|59
1648795910000|2022-04-01 06:51:50|94016.4|93991.4|94019.3|93994.3|94019.3|93994.3|94015.5|93990.5|38
1648795920000|2022-04-01 06:52:00|94019.2|93994.2|94011.8|93986.8|94020|93995|94010.2|93985.2|47
1648795930000|2022-04-01 06:52:10|94011.9|93986.9|94016.1|93991.1|94017|93992|94011.8|93986.8|33
1648795940000|2022-04-01 06:52:20|94016.3|93991.3|94015.3|93990.3|94018.1|93993.1|94010.7|93985.7|20
1648795950000|2022-04-01 06:52:30|94014.7|93989.7|94015.7|93990.7|94020.5|93995.5|94012.6|93987.6|40
1648795960000|2022-04-01 06:52:40|94014.1|93989.1|94016|93991|94016.5|93991.5|94012.2|93987.2|33
1648795970000|2022-04-01 06:52:50|94014.2|93989.2|94014.3|93989.3|94014.4|93989.4|94011.1|93986.1|37
1648795980000|2022-04-01 06:53:00|94014.4|93989.4|94016.5|93991.5|94017|93992|94013.3|93988.3|37
1648795990000|2022-04-01 06:53:10|94016.4|93991.4|94014.4|93989.4|94016.6|93991.6|94012.7|93987.7|48
1648796000000|2022-04-01 06:53:20|94014.1|93989.1|94006.6|93981.6|94014.1|93989.1|94001.8|93976.8|48
1648796010000|2022-04-01 06:53:30|94005.8|93980.8|94004|93979|94006.5|93981.5|94002.3|93977.3|42
1648796020000|2022-04-01 06:53:40|94003.9|93978.9|94002.9|93977.9|94006.2|93981.2|94001.9|93976.9|40
1648796030000|2022-04-01 06:53:50|94002.6|93977.6|94003.7|93978.7|94003.9|93978.9|94001.8|93976.8|19
1648796040000|2022-04-01 06:54:00|94003|93978|94005.4|93980.4|94007.8|93982.8|94003|93978|44
1648796050000|2022-04-01 06:54:10|94005.7|93980.7|94008.2|93983.2|94008.2|93983.2|94004.8|93979.8|38
1648796060000|2022-04-01 06:54:20|94007.9|93982.9|94011.4|93986.4|94012.7|93987.7|94006.1|93981.1|38
1648796070000|2022-04-01 06:54:30|94010.8|93985.8|94009.4|93984.4|94011.6|93986.6|94008.8|93983.8|38
1648796080000|2022-04-01 06:54:40|94009.3|93984.3|94002.3|93977.3|94009.3|93984.3|93999.7|93974.7|42
1648796090000|2022-04-01 06:54:50|94001.9|93976.9|94004.3|93979.3|94004.7|93979.7|93999.9|93974.9|47
1648796100000|2022-04-01 06:55:00|94004.8|93979.8|93998.4|93973.4|94006.4|93981.4|93998.4|93973.4|56
1648796110000|2022-04-01 06:55:10|93998.1|93973.1|94005.9|93980.9|94014.3|93989.3|93996.7|93971.7|67
1648796120000|2022-04-01 06:55:20|94005.5|93980.5|93997.2|93972.2|94012.6|93987.6|93994.2|93969.2|72
1648796130000|2022-04-01 06:55:30|93996.3|93971.3|93962.9|93937.9|93996.6|93971.6|93962.4|93937.4|76
1648796140000|2022-04-01 06:55:40|93960.2|93935.2|93937.3|93912.3|93962.3|93937.3|93936.8|93911.8|70
1648796150000|2022-04-01 06:55:50|93935.8|93910.8|93925.4|93900.4|93962.7|93928.5|93925.2|93900.2|69
1648796160000|2022-04-01 06:56:00|93929.3|93904.3|93944.3|93894.3|93953.8|93915.1|93923.8|93893.9|69
1648796170000|2022-04-01 06:56:10|93944.6|93894.6|93909|93859|93944.9|93894.9|93907.3|93857.3|72
1648796180000|2022-04-01 06:56:20|93909.5|93859.5|93920.1|93870.1|93924.2|93874.2|93909.3|93859.3|62
1648796190000|2022-04-01 06:56:30|93921.5|93871.5|93930.7|93880.7|93933.9|93883.9|93921.5|93871.5|57
1648796200000|2022-04-01 06:56:40|93930.8|93880.8|93914.3|93864.3|93930.8|93880.8|93913.3|93863.3|64
1648796210000|2022-04-01 06:56:50|93914.6|93864.6|93913.8|93863.8|93921.9|93871.9|93909.4|93859.4|73
1648796220000|2022-04-01 06:57:00|93912.1|93862.1|93893|93868|93915.3|93875.8|93889.7|93857.3|71
1648796230000|2022-04-01 06:57:10|93894.5|93869.5|93889.4|93864.4|93896.1|93871.1|93887.4|93862.4|67
1648796240000|2022-04-01 06:57:20|93889|93864|93877.6|93852.6|93891.9|93866.9|93874.9|93849.9|71
1648796250000|2022-04-01 06:57:30|93877.1|93852.1|93898.6|93873.6|93898.9|93873.9|93877.1|93852.1|71
1648796260000|2022-04-01 06:57:40|93900.9|93875.9|93931.2|93881.2|93931.2|93893.1|93900.9|93875.9|71
1648796270000|2022-04-01 06:57:50|93929.3|93879.3|93920|93870|93930.7|93894.3|93904.6|93868.5|73
1648796280000|2022-04-01 06:58:00|93909|93884|93903.9|93853.9|93920.6|93895.6|93901.5|93853.9|69
1648796290000|2022-04-01 06:58:10|93904|93854|93891|93866|93907.4|93868.8|93889.8|93851.2|70
1648796300000|2022-04-01 06:58:20|93891.6|93866.6|93896|93846|93903|93867.8|93889.3|93844|60
1648796310000|2022-04-01 06:58:30|93895.9|93845.9|93874|93849|93900.2|93851.1|93873.1|93837.4|61
1648796320000|2022-04-01 06:58:40|93875.8|93850.8|93892.6|93842.6|93892.7|93850.8|93864.7|93816.2|75
1648796330000|2022-04-01 06:58:50|93892.4|93842.4|93852.6|93827.6|93897|93858.9|93852.6|93824.3|72
1648796340000|2022-04-01 06:59:00|93852.2|93827.2|93865.8|93840.8|93868.4|93843.4|93852.2|93814.6|72
1648796350000|2022-04-01 06:59:10|93865.7|93840.7|93861.4|93836.4|93866.2|93841.2|93860.3|93835.3|53
1648796360000|2022-04-01 06:59:20|93865.5|93840.5|93867|93842|93868.8|93843.8|93858.9|93833.9|67
1648796370000|2022-04-01 06:59:30|93867.5|93842.5|93896.6|93846.6|93903.2|93863.6|93867|93842|69
1648796380000|2022-04-01 06:59:40|93896.7|93846.7|93889.6|93839.6|93896.8|93846.8|93885.7|93835.7|67
1648796390000|2022-04-01 06:59:50|93889.7|93839.7|93879|93829|93889.7|93839.7|93874.6|93824.6|62
1648796400000|2022-04-01 07:00:00|93880.6|93830.6|93907.8|93857.8|93911.1|93861.1|93880.6|93830.6|73
1648796410000|2022-04-01 07:00:10|93907.9|93857.9|93915.5|93865.5|93917.3|93867.3|93901.1|93851.1|64
1648796420000|2022-04-01 07:00:20|93916.4|93866.4|93882.1|93832.1|93925.1|93875.1|93877.4|93832.1|75
1648796430000|2022-04-01 07:00:30|93882.9|93832.9|93883|93833|93884|93846.2|93861.9|93820.7|62
1648796440000|2022-04-01 07:00:40|93880.6|93830.6|93887.5|93862.5|93887.6|93862.6|93873.1|93829.9|59
1648796450000|2022-04-01 07:00:50|93884.9|93859.9|93889.5|93864.5|93890.9|93865.9|93884.9|93859.9|47
1648796460000|2022-04-01 07:01:00|93889.1|93864.1|93878.3|93853.3|93893.8|93865.1|93876.1|93836|63
1648796470000|2022-04-01 07:01:10|93877.6|93852.6|93886.3|93861.3|93902|93863.4|93877.6|93850.5|59
1648796480000|2022-04-01 07:01:20|93885.2|93860.2|93868.2|93843.2|93886.2|93861.2|93867.3|93842.3|60
1648796490000|2022-04-01 07:01:30|93867.8|93842.8|93871.1|93846.1|93871.9|93846.9|93859.5|93834.5|53
1648796500000|2022-04-01 07:01:40|93871.9|93846.9|93856.2|93831.2|93877.9|93846.9|93855.8|93823|70
1648796510000|2022-04-01 07:01:50|93856.3|93831.3|93830.5|93780.5|93862.4|93831.3|93814.5|93776|71
1648796520000|2022-04-01 07:02:00|93833.5|93783.5|93875.8|93825.8|93875.8|93825.8|93815.2|93772.5|74
1648796530000|2022-04-01 07:02:10|93876.5|93826.5|93859.4|93809.4|93883.9|93833.9|93853.5|93808|76
1648796540000|2022-04-01 07:02:20|93859.1|93809.1|93847.1|93797.1|93859.1|93809.1|93843.5|93793.5|71
1648796550000|2022-04-01 07:02:30|93848|93798|93867.9|93817.9|93868.9|93818.9|93847.5|93797.5|58
1648796560000|2022-04-01 07:02:40|93867.7|93817.7|93878.5|93828.5|93879.2|93829.2|93865.2|93815.2|56
1648796570000|2022-04-01 07:02:50|93877.4|93827.4|93850.4|93800.4|93877.4|93827.4|93850.4|93800.4|63
1648796580000|2022-04-01 07:03:00|93851.9|93801.9|93825.1|93800.1|93854.2|93804.2|93823|93783.4|61
1648796590000|2022-04-01 07:03:10|93824.5|93799.5|93846.4|93796.4|93849.2|93799.9|93821.6|93783.7|61
1648796600000|2022-04-01 07:03:20|93845.2|93795.2|93857.6|93807.6|93866.4|93827.9|93845.2|93795.2|72
1648796610000|2022-04-01 07:03:30|93858.3|93808.3|93835.1|93810.1|93860.5|93810.5|93832.4|93793.8|61
1648796620000|2022-04-01 07:03:40|93835.3|93810.3|93839.7|93814.7|93844.5|93819.5|93830.2|93790.9|56
1648796630000|2022-04-01 07:03:50|93838.4|93813.4|93826.5|93776.5|93840.9|93813.4|93818.6|93775.9|61
1648796640000|2022-04-01 07:04:00|93829.3|93779.3|93821.1|93771.1|93830.2|93789.5|93810.8|93769.3|58
1648796650000|2022-04-01 07:04:10|93821.2|93771.2|93828|93778|93828.7|93778.7|93818.6|93768.6|53
1648796660000|2022-04-01 07:04:20|93828.2|93778.2|93842.7|93792.7|93844.6|93794.6|93828.2|93778.2|59
1648796670000|2022-04-01 07:04:30|93842.8|93792.8|93850.5|93800.5|93853.8|93803.8|93841.5|93791.5|54
1648796680000|2022-04-01 07:04:40|93851.9|93801.9|93862.7|93812.7|93868.3|93818.3|93847.8|93797.8|64
1648796690000|2022-04-01 07:04:50|93861.7|93811.7|93876.2|93826.2|93879.1|93841.7|93858.1|93808.1|63
1648796700000|2022-04-01 07:05:00|93859.1|93834.1|93861.7|93836.7|93878.8|93841.4|93855.5|93820.6|60
1648796710000|2022-04-01 07:05:10|93861.2|93836.2|93867.4|93842.4|93880.4|93845.7|93860.1|93829.9|46
1648796720000|2022-04-01 07:05:20|93867.3|93842.3|93873.6|93848.6|93886|93849.1|93867.3|93829.1|44
1648796730000|2022-04-01 07:05:30|93873.7|93848.7|93874.3|93849.3|93884.7|93851.1|93872.2|93833.7|49
1648796740000|2022-04-01 07:05:40|93875|93850|93902.3|93852.3|93907|93857|93874.6|93843.1|54
1648796750000|2022-04-01 07:05:50|93902|93852|93923.9|93873.9|93925.7|93883.6|93901.6|93851.6|72
1648796760000|2022-04-01 07:06:00|93924.3|93874.3|93907.1|93882.1|93925.3|93883.1|93906.9|93859.6|65
1648796770000|2022-04-01 07:06:10|93909.3|93884.3|93927.1|93877.1|93931.2|93893.4|93909.3|93876.7|63
1648796780000|2022-04-01 07:06:20|93927|93877|93899.2|93849.2|93929.7|93883.2|93896.5|93846.5|73
1648796790000|2022-04-01 07:06:30|93899.1|93849.1|93886.7|93836.7|93899.1|93850.3|93869.9|93824.3|71
1648796800000|2022-04-01 07:06:40|93876.3|93851.3|93883.4|93833.4|93893.6|93854.8|93876.3|93833.4|63
1648796810000|2022-04-01 07:06:50|93882.3|93832.3|93863.6|93813.6|93882.3|93832.3|93855.8|93805.8|63
1648796820000|2022-04-01 07:07:00|93862.9|93812.9|93855.4|93805.4|93864.1|93814.1|93855|93805|54
1648796830000|2022-04-01 07:07:10|93856.3|93806.3|93863.9|93813.9|93863.9|93832.6|93850.9|93805.4|49
1648796840000|2022-04-01 07:07:20|93852|93827|93877.6|93852.6|93879.6|93854.6|93848.1|93823.1|53
1648796850000|2022-04-01 07:07:30|93879.4|93854.4|93881.5|93831.5|93893.1|93856.4|93870.4|93828.2|61
1648796860000|2022-04-01 07:07:40|93882.5|93832.5|93862.7|93812.7|93883|93833|93861.4|93811.4|60
1648796870000|2022-04-01 07:07:50|93862.4|93812.4|93865.9|93815.9|93868.8|93818.8|93860.3|93810.3|50
1648796880000|2022-04-01 07:08:00|93866.6|93816.6|93864|93814|93866.6|93816.6|93850.1|93800.1|69
1648796890000|2022-04-01 07:08:10|93863.9|93813.9|93856.6|93831.6|93876.6|93839.5|93852.8|93813.9|70
1648796900000|2022-04-01 07:08:20|93852.6|93827.6|93863.8|93838.8|93864.6|93838.8|93849.2|93814.6|67
1648796910000|2022-04-01 07:08:30|93864|93839|93874.5|93849.5|93874.8|93849.8|93863.8|93838.8|54
1648796920000|2022-04-01 07:08:40|93875.1|93850.1|93876.6|93851.6|93878.8|93853.8|93873.7|93848.7|48
1648796930000|2022-04-01 07:08:50|93876.5|93851.5|93878.5|93853.5|93893|93858.8|93876.5|93843|44
1648796940000|2022-04-01 07:09:00|93879|93854|93881.9|93856.9|93885.8|93860.8|93873|93848|52
1648796950000|2022-04-01 07:09:10|93881.6|93856.6|93882|93857|93886.5|93861.5|93879.8|93854.8|46
1648796960000|2022-04-01 07:09:20|93882.3|93857.3|93878.6|93828.6|93882.9|93857.9|93866.8|93828.6|54
1648796970000|2022-04-01 07:09:30|93878.7|93828.7|93875.3|93850.3|93884.1|93850.8|93864.3|93827.1|62
1648796980000|2022-04-01 07:09:40|93874.8|93849.8|93867.2|93842.2|93874.8|93849.8|93866.4|93841.4|52
1648796990000|2022-04-01 07:09:50|93867|93842|93870|93845|93881.7|93845|93864.9|93830.3|42
1648797000000|2022-04-01 07:10:00|93869.3|93844.3|93875.7|93825.7|93877.7|93845.7|93865.2|93825.7|55
1648797010000|2022-04-01 07:10:10|93876.6|93826.6|93873.2|93848.2|93880.6|93848.2|93868.9|93825.2|56
1648797020000|2022-04-01 07:10:20|93870.1|93845.1|93878.8|93853.8|93878.8|93853.8|93869.6|93844.6|58
1648797030000|2022-04-01 07:10:30|93879|93854|93878.8|93853.8|93881.5|93856.5|93876.7|93851.7|45
1648797040000|2022-04-01 07:10:40|93879.9|93854.9|93874|93849|93887.7|93855.9|93872.8|93836.8|46
1648797050000|2022-04-01 07:10:50|93874.1|93849.1|93878.3|93853.3|93885.1|93860.1|93873.6|93848.6|61
1648797060000|2022-04-01 07:11:00|93877.8|93852.8|93881.2|93856.2|93881.6|93856.6|93877.4|93852.4|47
1648797070000|2022-04-01 07:11:10|93881.1|93856.1|93883.7|93858.7|93885.4|93860.4|93876.2|93851.2|53
1648797080000|2022-04-01 07:11:20|93884.1|93859.1|93881.6|93856.6|93884.5|93859.5|93880|93855|42
1648797090000|2022-04-01 07:11:30|93881.5|93856.5|93886.5|93861.5|93900.6|93863.2|93877.9|93849.3|47
1648797100000|2022-04-01 07:11:40|93886.7|93861.7|93879.3|93854.3|93887.6|93862.6|93878.9|93853.9|53
1648797110000|2022-04-01 07:11:50|93880.5|93855.5|93872.6|93822.6|93885.8|93855.9|93859.3|93816.2|62
1648797120000|2022-04-01 07:12:00|93872.3|93822.3|93874.6|93824.6|93876.3|93833.1|93856.4|93814|61
1648797130000|2022-04-01 07:12:10|93874.7|93824.7|93851.1|93826.1|93874.7|93832.6|93850.7|93814.6|53
1648797140000|2022-04-01 07:12:20|93851.7|93826.7|93852.2|93827.2|93865.1|93827.8|93846.7|93806.9|42
1648797150000|2022-04-01 07:12:30|93852.6|93827.6|93857.9|93832.9|93870.2|93832.9|93852.6|93807.3|68
1648797160000|2022-04-01 07:12:40|93858.3|93833.3|93859|93809|93869.1|93834.7|93846.1|93807.8|60
1648797170000|2022-04-01 07:12:50|93843.7|93818.7|93869.1|93819.1|93870.3|93828.9|93842.8|93814.2|60
1648797180000|2022-04-01 07:13:00|93869.4|93819.4|93873.8|93848.8|93881.3|93849|93859.7|93819.4|67
1648797190000|2022-04-01 07:13:10|93872.2|93847.2|93870.7|93845.7|93887.7|93850.2|93868.9|93835.1|57
1648797200000|2022-04-01 07:13:20|93871.1|93846.1|93880.7|93855.7|93884.6|93859.6|93871|93846|49
1648797210000|2022-04-01 07:13:30|93880.2|93855.2|93890.9|93865.9|93891.6|93866.6|93877.8|93852.8|50
1648797220000|2022-04-01 07:13:40|93890.8|93865.8|93890.2|93840.2|93899.1|93867|93889.4|93839.4|55
1648797230000|2022-04-01 07:13:50|93889.7|93839.7|93883.4|93833.4|93890.5|93840.5|93880.7|93830.7|39
1648797240000|2022-04-01 07:14:00|93883.8|93833.8|93895|93845|93897|93847|93881.5|93831.5|63
1648797250000|2022-04-01 07:14:10|93895.5|93845.5|93891.2|93841.2|93899.6|93849.6|93891|93841|56
1648797260000|2022-04-01 07:14:20|93891.5|93841.5|93892.3|93842.3|93894.3|93844.3|93890.2|93840.2|55
1648797270000|2022-04-01 07:14:30|93893|93843|93883|93833|93899.7|93849.7|93882.6|93832.6|60
1648797280000|2022-04-01 07:14:40|93883.1|93833.1|93892.9|93842.9|93892.9|93842.9|93882.8|93832.8|70
1648797290000|2022-04-01 07:14:50|93892.7|93842.7|93897.8|93847.8|93899|93849|93891.3|93841.3|51
1648797300000|2022-04-01 07:15:00|93899.1|93849.1|93887.7|93837.7|93899.1|93849.1|93885|93835|66
1648797310000|2022-04-01 07:15:10|93886.6|93836.6|93873.2|93823.2|93887.4|93837.4|93861.2|93819.4|60
1648797320000|2022-04-01 07:15:20|93873.4|93823.4|93880.8|93830.8|93880.8|93830.8|93868.6|93818.6|59
1648797330000|2022-04-01 07:15:30|93880.7|93830.7|93898.9|93848.9|93898.9|93848.9|93880.7|93830.7|62
1648797340000|2022-04-01 07:15:40|93899.3|93849.3|93899.5|93849.5|93907.6|93868.1|93892.7|93846.5|61
1648797350000|2022-04-01 07:15:50|93899.6|93849.6|93924|93874|93924|93874|93885.2|93849.6|63
1648797360000|2022-04-01 07:16:00|93923.8|93873.8|93929.3|93879.3|93934.2|93884.2|93922.7|93872.7|71
1648797370000|2022-04-01 07:16:10|93928.8|93878.8|93932.5|93882.5|93939|93889|93926.4|93876.4|62
1648797380000|2022-04-01 07:16:20|93934.8|93884.8|93919.6|93894.6|93941|93900.7|93919.6|93879.6|56
1648797390000|2022-04-01 07:16:30|93929.9|93879.9|93914|93889|93934|93889.6|93912|93877.2|56
1648797400000|2022-04-01 07:16:40|93913.8|93888.8|93913.2|93888.2|93930|93891.7|93911.3|93874.7|63
1648797410000|2022-04-01 07:16:50|93912.9|93887.9|93928.1|93878.1|93928.6|93889.4|93912.9|93874.6|47
1648797420000|2022-04-01 07:17:00|93927.7|93877.7|93911.2|93861.2|93927.7|93889.8|93896.4|93858.6|70
1648797430000|2022-04-01 07:17:10|93911.5|93861.5|93905.9|93855.9|93911.5|93861.5|93903.8|93853.8|63
1648797440000|2022-04-01 07:17:20|93905.6|93855.6|93899.3|93849.3|93905.6|93864.8|93889.8|93842.3|65
1648797450000|2022-04-01 07:17:30|93899.9|93849.9|93889.8|93839.8|93901.7|93859.2|93884.2|93839.8|55
1648797460000|2022-04-01 07:17:40|93889.7|93839.7|93886.4|93836.4|93890|93852.1|93872|93831.5|58
1648797470000|2022-04-01 07:17:50|93886.5|93836.5|93890.7|93840.7|93899.8|93862.7|93879.9|93836|60
1648797480000|2022-04-01 07:18:00|93890|93840|93892.9|93842.9|93893.9|93843.9|93888.9|93838.9|62
1648797490000|2022-04-01 07:18:10|93894.5|93844.5|93900|93850|93909.7|93869.6|93882.4|93844.5|73
1648797500000|2022-04-01 07:18:20|93900.2|93850.2|93896.3|93846.3|93900.2|93850.2|93893.7|93843.7|54
1648797510000|2022-04-01 07:18:30|93897.2|93847.2|93890.9|93865.9|93901.5|93866.3|93887.9|93847.2|51
1648797520000|2022-04-01 07:18:40|93890.8|93865.8|93887.3|93837.3|93897.4|93865.8|93878.5|93835.2|59
1648797530000|2022-04-01 07:18:50|93887.7|93837.7|93881.5|93831.5|93893.7|93844.1|93868.3|93830.2|66
1648797540000|2022-04-01 07:19:00|93880.4|93830.4|93870.4|93820.4|93881.1|93833.2|93858.2|93820.1|68
1648797550000|2022-04-01 07:19:10|93869.9|93819.9|93863.3|93813.3|93871.9|93828.9|93850.7|93813.3|57
1648797560000|2022-04-01 07:19:20|93862.6|93812.6|93841.3|93816.3|93864.7|93821.4|93838.1|93803.5|61
1648797570000|2022-04-01 07:19:30|93842.4|93817.4|93860.7|93810.7|93873.5|93829.7|93839.5|93803.2|70
1648797580000|2022-04-01 07:19:40|93862|93812|93868|93843|93879.4|93843|93859.4|93810.4|52
1648797590000|2022-04-01 07:19:50|93867.9|93842.9|93879.8|93829.8|93880.4|93847.8|93864|93826.7|59
1648797600000|2022-04-01 07:20:00|93864.9|93839.9|93861.1|93836.1|93866.3|93841.3|93860.8|93835.8|59
1648797610000|2022-04-01 07:20:10|93857.9|93832.9|93862.9|93837.9|93873.1|93837.9|93851.6|93809.1|59
1648797620000|2022-04-01 07:20:20|93863.1|93838.1|93856|93831|93863.2|93838.2|93855.9|93830.9|50
1648797630000|2022-04-01 07:20:30|93856.2|93831.2|93846.6|93796.6|93859.3|93832|93837.1|93796.4|65
1648797640000|2022-04-01 07:20:40|93846.4|93796.4|93848.3|93798.3|93853.6|93811.8|93836.7|93794.9|63
1648797650000|2022-04-01 07:20:50|93848.7|93798.7|93853.1|93803.1|93859.5|93823.4|93834.9|93797.1|65
1648797660000|2022-04-01 07:21:00|93853.2|93803.2|93834.6|93784.6|93853.2|93816.5|93832.9|93782.9|67
1648797670000|2022-04-01 07:21:10|93835|93785|93834.6|93784.6|93837|93787|93832.4|93782.4|55
1648797680000|2022-04-01 07:21:20|93834.4|93784.4|93832.9|93782.9|93837.2|93787.2|93832.8|93782.8|45
1648797690000|2022-04-01 07:21:30|93831.1|93781.1|93831.8|93781.8|93831.9|93781.9|93825.5|93775.5|57
1648797700000|2022-04-01 07:21:40|93832|93782|93836|93786|93836.4|93786.4|93829.9|93779.9|44
1648797710000|2022-04-01 07:21:50|93836.3|93786.3|93833.8|93783.8|93836.9|93786.9|93833.2|93783.2|49
1648797720000|2022-04-01 07:22:00|93833.7|93783.7|93837.9|93787.9|93839.8|93789.8|93833.7|93783.7|46
1648797730000|2022-04-01 07:22:10|93837.8|93787.8|93836.6|93786.6|93838.9|93788.9|93836.4|93786.4|40
1648797740000|2022-04-01 07:22:20|93836.9|93786.9|93859.9|93809.9|93859.9|93809.9|93836.9|93786.9|51
1648797750000|2022-04-01 07:22:30|93860.3|93810.3|93875.8|93825.8|93878.2|93828.2|93858.3|93808.3|67
1648797760000|2022-04-01 07:22:40|93875.4|93825.4|93883.2|93833.2|93884.1|93834.1|93875.4|93825.4|53
1648797770000|2022-04-01 07:22:50|93882.7|93832.7|93882.6|93832.6|93898.8|93859.2|93882.6|93832.6|70
1648797780000|2022-04-01 07:23:00|93883.9|93833.9|93899.2|93849.2|93899.2|93860.1|93879.6|93832.1|60
1648797790000|2022-04-01 07:23:10|93899.4|93849.4|93905.8|93855.8|93910.1|93869.7|93894.7|93845.6|70
1648797800000|2022-04-01 07:23:20|93905.3|93855.3|93904.7|93854.7|93910.7|93872.6|93890.1|93853.8|58
1648797810000|2022-04-01 07:23:30|93904.5|93854.5|93899|93849|93907.5|93862.2|93887.2|93847.9|56
1648797820000|2022-04-01 07:23:40|93897.1|93847.1|93900.5|93850.5|93900.5|93853.3|93876.6|93837.3|65
1648797830000|2022-04-01 07:23:50|93901.9|93851.9|93903.6|93853.6|93910.6|93860.6|93901.7|93851.7|57
1648797840000|2022-04-01 07:24:00|93903.5|93853.5|93929.3|93879.3|93929.3|93891.5|93902.6|93852.6|66
1648797850000|2022-04-01 07:24:10|93929.4|93879.4|93935|93885|93935|93895|93910.1|93870.7|72
1648797860000|2022-04-01 07:24:20|93934.8|93884.8|93918.4|93893.4|93940|93904|93918.4|93883.1|60
1648797870000|2022-04-01 07:24:30|93919.4|93894.4|93932.6|93907.6|93937.6|93907.6|93917.4|93883.9|56
1648797880000|2022-04-01 07:24:40|93929|93904|93915.9|93890.9|93934.2|93909.2|93914.6|93889.6|60
1648797890000|2022-04-01 07:24:50|93913.7|93888.7|93956.1|93931.1|93974.1|93936.7|93910.3|93876.3|65
1648797900000|2022-04-01 07:25:00|93959.2|93934.2|93951.6|93926.6|93972.6|93938.9|93941.7|93915.5|77
1648797910000|2022-04-01 07:25:10|93952.1|93927.1|93931.4|93906.4|93962.7|93927.1|93929.4|93891.2|71
1648797920000|2022-04-01 07:25:20|93931.5|93906.5|93930.9|93905.9|93933.3|93908.3|93926.4|93901.4|57
1648797930000|2022-04-01 07:25:30|93929|93904|93932.9|93907.9|93938.2|93913.2|93928.4|93903.4|62
1648797940000|2022-04-01 07:25:40|93932.8|93907.8|93935.2|93910.2|93952.2|93919|93932.8|93896.4|71
1648797950000|2022-04-01 07:25:50|93935.6|93910.6|93943.5|93918.5|93956.2|93920.1|93935.6|93904.6|55
1648797960000|2022-04-01 07:26:00|93943.7|93918.7|93987.3|93937.3|93988|93954|93941.6|93913.6|68
1648797970000|2022-04-01 07:26:10|93987.4|93937.4|93969|93944|93987.8|93955.2|93969|93935.6|74
1648797980000|2022-04-01 07:26:20|93970|93945|93982.2|93957.2|93990.1|93958.8|93970|93939.7|61
1648797990000|2022-04-01 07:26:30|93983.5|93958.5|93990.9|93965.9|94008|93970.7|93976.8|93951.8|65
1648798000000|2022-04-01 07:26:40|93989.9|93964.9|94001.6|93976.6|94003.4|93978.4|93983.4|93958.4|68
1648798010000|2022-04-01 07:26:50|94005.7|93980.7|94007.6|93982.6|94017|93992|94003.5|93978.5|60
1648798020000|2022-04-01 07:27:00|94006.2|93981.2|94006.7|93981.7|94010|93985|93998.5|93973.5|57
1648798030000|2022-04-01 07:27:10|94006.6|93981.6|93986.6|93961.6|94006.6|93981.6|93986.2|93961.2|56
1648798040000|2022-04-01 07:27:20|93986.7|93961.7|93983.3|93958.3|93987.7|93962.7|93981.8|93956.8|60
1648798050000|2022-04-01 07:27:30|93983.1|93958.1|93960|93935|93983.3|93958.3|93958.3|93933.3|71
1648798060000|2022-04-01 07:27:40|93960.7|93935.7|93968|93943|93968|93943|93958.3|93933.3|52
1648798070000|2022-04-01 07:27:50|93967.9|93942.9|93975.7|93950.7|93976.1|93951.1|93967.9|93942.9|58
1648798080000|2022-04-01 07:28:00|93975.9|93950.9|94003.2|93978.2|94015.1|93978.2|93969.5|93944.5|63
1648798090000|2022-04-01 07:28:10|94004.1|93979.1|93996.7|93971.7|94018.3|93982.6|93994.1|93967.4|63
1648798100000|2022-04-01 07:28:20|93996.9|93971.9|93997.3|93972.3|93999.1|93974.1|93996.8|93971.8|38
1648798110000|2022-04-01 07:28:30|93997.5|93972.5|93998.9|93973.9|94007.6|93982.6|93994.4|93969.4|54
1648798120000|2022-04-01 07:28:40|93999|93974|93999.9|93974.9|94012.1|93987.1|93999|93974|64
1648798130000|2022-04-01 07:28:50|93999.8|93974.8|93999.3|93974.3|94001.1|93976.1|93994.7|93969.7|61
1648798140000|2022-04-01 07:29:00|93999|93974|94002.1|93977.1|94004.4|93979.4|93993|93968|58
1648798150000|2022-04-01 07:29:10|94006.1|93981.1|94075.5|94025.5|94075.5|94032.1|94005.6|93980.6|74
1648798160000|2022-04-01 07:29:20|94074.5|94024.5|94098.3|94048.3|94099.3|94061.6|94071.8|94021.8|68
1648798170000|2022-04-01 07:29:30|94098.8|94048.8|94114.3|94064.3|94117.3|94080.1|94098.8|94048.8|64
1648798180000|2022-04-01 07:29:40|94113.6|94063.6|94102.7|94052.7|94113.7|94076.1|94091.9|94050.3|71
1648798190000|2022-04-01 07:29:50|94102.6|94052.6|94094.5|94044.5|94103.8|94066.5|94082.5|94042.3|74
1648798200000|2022-04-01 07:30:00|94093.5|94043.5|94076.5|94051.5|94100.1|94059.4|94075.2|94038.6|65
1648798210000|2022-04-01 07:30:10|94073.1|94048.1|94005.3|93955.3|94073.1|94048.1|94000.7|93950.7|68
1648798220000|2022-04-01 07:30:20|94004.4|93954.4|93997.2|93947.2|94006|93956|93996.6|93946.6|58
1648798230000|2022-04-01 07:30:30|93996.3|93946.3|93995.8|93945.8|93997.3|93947.3|93991.2|93941.2|57
1648798240000|2022-04-01 07:30:40|93997|93947|93993|93943|93998.7|93948.7|93993|93943|39
1648798250000|2022-04-01 07:30:50|93993.6|93943.6|93983.8|93933.8|93994.1|93944.1|93982.2|93932.2|43
1648798260000|2022-04-01 07:31:00|93983.7|93933.7|93984|93934|93990.8|93947.3|93972.2|93931.2|57
1648798270000|2022-04-01 07:31:10|93984.2|93934.2|93994.4|93944.4|93994.7|93944.7|93979.7|93929.7|52
1648798280000|2022-04-01 07:31:20|93992.1|93942.1|93984.6|93959.6|93998.4|93961.3|93982.4|93942.1|58
1648798290000|2022-04-01 07:31:30|93984.2|93959.2|93985|93935|94001.8|93964.3|93982.1|93935|70
1648798300000|2022-04-01 07:31:40|93984.3|93934.3|93977.6|93927.6|93984.3|93934.3|93974.9|93924.9|47
1648798310000|2022-04-01 07:31:50|93977.4|93927.4|93974.2|93924.2|93977.6|93927.6|93970.6|93920.6|32
1648798320000|2022-04-01 07:32:00|93975.7|93925.7|93975.3|93925.3|93982|93932|93972.4|93922.4|63
1648798330000|2022-04-01 07:32:10|93975.1|93925.1|93974.2|93924.2|93978.9|93942.5|93963|93923.3|58
1648798340000|2022-04-01 07:32:20|93975.6|93925.6|93972.8|93922.8|93976|93937.9|93956.6|93916.1|53
1648798350000|2022-04-01 07:32:30|93973.1|93923.1|93962.8|93937.8|93974.6|93942|93960|93923.1|52
1648798360000|2022-04-01 07:32:40|93962.4|93937.4|93953.9|93903.9|93970.2|93945.2|93946.2|93903.7|72
1648798370000|2022-04-01 07:32:50|93953.4|93903.4|93922.9|93897.9|93954.3|93916.8|93920.2|93888|67
1648798380000|2022-04-01 07:33:00|93922.6|93897.6|93913.5|93888.5|93931.5|93899.4|93911.4|93876.3|61
1648798390000|2022-04-01 07:33:10|93913.1|93888.1|93930.2|93905.2|93931.6|93906.6|93907.1|93869.7|61
1648798400000|2022-04-01 07:33:20|93930|93905|93916.2|93891.2|93933.5|93908.5|93912|93887|65
1648798410000|2022-04-01 07:33:30|93914.9|93889.9|93913.4|93888.4|93918.3|93893.3|93907.1|93882.1|60
1648798420000|2022-04-01 07:33:40|93911.2|93886.2|93914.6|93889.6|93914.6|93889.6|93905.1|93880.1|51
1648798430000|2022-04-01 07:33:50|93915.1|93890.1|93903.5|93878.5|93915.7|93890.7|93902.7|93877.7|61
1648798440000|2022-04-01 07:34:00|93902.6|93877.6|93913.2|93888.2|93913.6|93888.6|93902.6|93877.6|54
1648798450000|2022-04-01 07:34:10|93913.1|93888.1|93924.6|93899.6|93924.8|93899.8|93910.4|93885.4|61
1648798460000|2022-04-01 07:34:20|93924.4|93899.4|93928.1|93903.1|93930.5|93905.5|93924.4|93899.4|47
1648798470000|2022-04-01 07:34:30|93928|93903|93943|93918|93944.6|93919.6|93923.1|93898.1|69
1648798480000|2022-04-01 07:34:40|93943.1|93918.1|93932.5|93907.5|93945.4|93920.4|93926.7|93901.7|60
1648798490000|2022-04-01 07:34:50|93932.6|93907.6|93934.2|93909.2|93943.9|93918.9|93932.2|93907.2|66
1648798500000|2022-04-01 07:35:00|93938.4|93913.4|93940.3|93915.3|93943.6|93918.6|93935.2|93910.2|58
1648798510000|2022-04-01 07:35:10|93940|93915|93933.4|93908.4|93940.7|93915.7|93932|93907|58
1648798520000|2022-04-01 07:35:20|93933.6|93908.6|93935.6|93910.6|93937.8|93912.8|93933.4|93908.4|49
1648798530000|2022-04-01 07:35:30|93936|93911|93935.8|93910.8|93939.1|93914.1|93934|93909|41
1648798540000|2022-04-01 07:35:40|93935.9|93910.9|93928.9|93903.9|93935.9|93910.9|93925.8|93900.8|55
1648798550000|2022-04-01 07:35:50|93928.7|93903.7|93918.8|93893.8|93930.2|93905.2|93912.9|93887.9|67
1648798560000|2022-04-01 07:36:00|93919.2|93894.2|93923.1|93898.1|93930.2|93905.2|93918|93893|68
1648798570000|2022-04-01 07:36:10|93922.9|93897.9|93923.6|93898.6|93928.4|93903.4|93922.3|93897.3|43
1648798580000|2022-04-01 07:36:20|93923.5|93898.5|93923.2|93898.2|93925.7|93900.7|93921.5|93896.5|52
1648798590000|2022-04-01 07:36:30|93923.8|93898.8|93924.5|93899.5|93925.7|93900.7|93922.3|93897.3|47
1648798600000|2022-04-01 07:36:40|93924.7|93899.7|93905.8|93880.8|93925.2|93900.2|93904.4|93879.4|54
1648798610000|2022-04-01 07:36:50|93905.9|93880.9|93909.8|93884.8|93911.9|93886.9|93904.7|93879.7|52
1648798620000|2022-04-01 07:37:00|93909.6|93884.6|93920.4|93895.4|93922.7|93897.7|93909.2|93884.2|54
1648798630000|2022-04-01 07:37:10|93920.5|93895.5|93923.3|93898.3|93924.3|93899.3|93908.3|93883.3|57
1648798640000|2022-04-01 07:37:20|93922.2|93897.2|93930.3|93905.3|93934.6|93909.6|93922.2|93897.2|51
1648798650000|2022-04-01 07:37:30|93930|93905|93929.2|93904.2|93932.8|93907.8|93929|93904|45
1648798660000|2022-04-01 07:37:40|93930|93905|93948.5|93923.5|93964|93930.3|93929.5|93904.5|61
1648798670000|2022-04-01 07:37:50|93948.8|93923.8|93954.2|93929.2|93954.2|93929.2|93942.6|93917.6|52
1648798680000|2022-04-01 07:38:00|93953|93928|93952.4|93927.4|93955.8|93930.8|93948.3|93923.3|52
1648798690000|2022-04-01 07:38:10|93952.9|93927.9|93949.5|93924.5|93956.7|93931.7|93949.5|93924.5|47
1648798700000|2022-04-01 07:38:20|93950.7|93925.7|93955|93930|93955.7|93930.7|93949.4|93924.4|63
1648798710000|2022-04-01 07:38:30|93955.1|93930.1|93956.5|93931.5|93958.2|93933.2|93953|93928|53
1648798720000|2022-04-01 07:38:40|93956.6|93931.6|93955.4|93930.4|93958.2|93933.2|93954.9|93929.9|44
1648798730000|2022-04-01 07:38:50|93955.3|93930.3|93941.8|93916.8|93955.4|93930.4|93939.4|93914.4|46
1648798740000|2022-04-01 07:39:00|93941.5|93916.5|93931.9|93906.9|93946.3|93916.9|93924.6|93889.6|58
1648798750000|2022-04-01 07:39:10|93932.5|93907.5|93938.9|93913.9|93939.7|93914.7|93931.5|93906.5|44
1648798760000|2022-04-01 07:39:20|93938.6|93913.6|93942.7|93917.7|93942.7|93917.7|93937.2|93912.2|44
1648798770000|2022-04-01 07:39:30|93947.3|93922.3|93985.6|93935.6|93985.6|93948.4|93946|93921|64
1648798780000|2022-04-01 07:39:40|93974.2|93949.2|93969.1|93944.1|93990.1|93955.4|93966.9|93939.8|55
1648798790000|2022-04-01 07:39:50|93967.2|93942.2|93965.1|93940.1|93973.9|93945|93960.3|93921.3|54
1648798800000|2022-04-01 07:40:00|93969.1|93944.1|93972.5|93947.5|93974.5|93949.5|93969.1|93944.1|40
1648798810000|2022-04-01 07:40:10|93972.4|93947.4|93987.7|93962.7|93999.3|93964.5|93972.4|93941.9|60
1648798820000|2022-04-01 07:40:20|93987.2|93962.2|93988.6|93963.6|93989.2|93964.2|93985.1|93960.1|41
1648798830000|2022-04-01 07:40:30|93988.5|93963.5|93989.5|93964.5|93989.5|93964.5|93984.7|93959.7|46
1648798840000|2022-04-01 07:40:40|93988.4|93963.4|93986.7|93961.7|93998.8|93964.3|93985.1|93948.8|39
1648798850000|2022-04-01 07:40:50|93985.6|93960.6|93970.6|93945.6|93986.1|93961.1|93969.5|93944.5|55
1648798860000|2022-04-01 07:41:00|93970.4|93945.4|93970.6|93945.6|93974.2|93949.2|93970.4|93945.4|48
1648798870000|2022-04-01 07:41:10|93968.6|93943.6|93960|93935|93970|93945|93956.4|93931.4|59
1648798880000|2022-04-01 07:41:20|93959.8|93934.8|93945.8|93920.8|93960.4|93935.4|93945.6|93920.6|50
1648798890000|2022-04-01 07:41:30|93946|93921|93946.1|93921.1|93949.2|93924.2|93943.6|93918.6|52
1648798900000|2022-04-01 07:41:40|93945.8|93920.8|93945.2|93920.2|93947|93922|93939.8|93914.8|51
1648798910000|2022-04-01 07:41:50|93946.1|93921.1|93953.9|93928.9|93954.4|93929.4|93944|93919|43
1648798920000|2022-04-01 07:42:00|93953.8|93928.8|93943.7|93918.7|93955.9|93930.9|93943|93918|51
1648798930000|2022-04-01 07:42:10|93943.8|93918.8|93928.9|93903.9|93943.8|93918.8|93927.7|93889.4|46
1648798940000|2022-04-01 07:42:20|93930.2|93905.2|93930.2|93905.2|93933|93908|93923.9|93898.9|45
1648798950000|2022-04-01 07:42:30|93930.4|93905.4|93933.5|93908.5|93933.9|93908.9|93923.6|93898.6|55
1648798960000|2022-04-01 07:42:40|93934|93909|93950.5|93925.5|93953.2|93928.2|93934|93909|59
1648798970000|2022-04-01 07:42:50|93951.8|93926.8|93918.6|93893.6|93953.4|93928.4|93917.8|93884|69
1648798980000|2022-04-01 07:43:00|93919.1|93894.1|93896.5|93846.5|93921|93896|93889.4|93844|69
1648798990000|2022-04-01 07:43:10|93896.3|93846.3|93906.2|93881.2|93909.2|93881.2|93883|93846.3|64
1648799000000|2022-04-01 07:43:20|93906.9|93881.9|93926.1|93901.1|93927.7|93902.4|93905.2|93877.6|52
1648799010000|2022-04-01 07:43:30|93926.9|93901.9|93893.9|93868.9|93929.3|93904.3|93893.9|93857.1|56
1648799020000|2022-04-01 07:43:40|93894.5|93869.5|93900.9|93850.9|93903.4|93874.2|93886.3|93850.7|42
1648799030000|2022-04-01 07:43:50|93901.2|93851.2|93894.8|93844.8|93919.4|93880.9|93886.8|93844.8|66
1648799040000|2022-04-01 07:44:00|93898.1|93848.1|93882.4|93857.4|93900.2|93865.7|93877.5|93839.9|66
1648799050000|2022-04-01 07:44:10|93883|93858|93862.6|93812.6|93895.8|93859.3|93852.6|93812.6|66
1648799060000|2022-04-01 07:44:20|93863.1|93813.1|93859.3|93809.3|93864.7|93826.1|93849.9|93804.4|44
1648799070000|2022-04-01 07:44:30|93858.8|93808.8|93858.9|93808.9|93861.4|93823.9|93847.1|93806|52
1648799080000|2022-04-01 07:44:40|93858.1|93808.1|93860.3|93810.3|93862.7|93825.7|93848.8|93808.1|49
1648799090000|2022-04-01 07:44:50|93859|93809|93889.3|93839.3|93899.5|93839.3|93859|93809|48
1648799100000|2022-04-01 07:45:00|93889.1|93839.1|93878.9|93828.9|93890.6|93851.1|93873.7|93827.4|70
1648799110000|2022-04-01 07:45:10|93878.8|93828.8|93881.7|93831.7|93882.9|93832.9|93874.4|93824.4|58
1648799120000|2022-04-01 07:45:20|93881.4|93831.4|93871.3|93821.3|93881.4|93831.4|93868.9|93818.9|51
1648799130000|2022-04-01 07:45:30|93871.7|93821.7|93869|93819|93876.9|93826.9|93866.3|93816.3|53
1648799140000|2022-04-01 07:45:40|93868.3|93818.3|93865.7|93815.7|93869.7|93819.7|93862.3|93812.3|55
1648799150000|2022-04-01 07:45:50|93865.8|93815.8|93867.3|93817.3|93869.7|93819.7|93863.9|93813.9|48
1648799160000|2022-04-01 07:46:00|93867.1|93817.1|93868.1|93818.1|93870.2|93834.7|93854.6|93817.1|51
1648799170000|2022-04-01 07:46:10|93870|93820|93880.6|93855.6|93892.4|93857.3|93869.1|93819.1|55
1648799180000|2022-04-01 07:46:20|93880.1|93855.1|93879.9|93854.9|93880.5|93855.5|93874.6|93849.6|57
1648799190000|2022-04-01 07:46:30|93881.6|93856.6|93866.2|93841.2|93895.1|93859|93863.8|93838.8|59
1648799200000|2022-04-01 07:46:40|93865.8|93840.8|93846.3|93821.3|93866.4|93841.4|93843.9|93808.3|47
1648799210000|2022-04-01 07:46:50|93846.7|93821.7|93828|93803|93854.1|93829.1|93826.9|93801.9|57
1648799220000|2022-04-01 07:47:00|93827.4|93802.4|93833.8|93808.8|93836|93811|93827.4|93802.4|61
1648799230000|2022-04-01 07:47:10|93833.2|93808.2|93830.7|93805.7|93833.3|93808.3|93827.6|93802.6|51
1648799240000|2022-04-01 07:47:20|93830.8|93805.8|93828.1|93803.1|93834.8|93809.8|93822.7|93797.7|60
1648799250000|2022-04-01 07:47:30|93828.6|93803.6|93833.3|93808.3|93835|93810|93827.5|93802.5|41
1648799260000|2022-04-01 07:47:40|93833.6|93808.6|93826.9|93801.9|93837.5|93809|93821|93787.5|49
1648799270000|2022-04-01 07:47:50|93827.7|93802.7|93827.1|93802.1|93839.6|93802.7|93822.9|93788.5|55
1648799280000|2022-04-01 07:48:00|93825.9|93800.9|93820.7|93795.7|93826.2|93801.2|93819.9|93794.9|45
1648799290000|2022-04-01 07:48:10|93821.3|93796.3|93821.5|93796.5|93822.9|93797.9|93817.9|93792.9|49
1648799300000|2022-04-01 07:48:20|93821.7|93796.7|93815.7|93790.7|93821.7|93796.7|93811.9|93786.9|52
1648799310000|2022-04-01 07:48:30|93816.2|93791.2|93825.8|93800.8|93825.8|93800.8|93810|93785|49
1648799320000|2022-04-01 07:48:40|93825.2|93800.2|93823.6|93798.6|93827|93802|93820.5|93795.5|50
1648799330000|2022-04-01 07:48:50|93823.9|93798.9|93817.1|93792.1|93824.3|93799.3|93817|93792|48
1648799340000|2022-04-01 07:49:00|93817.7|93792.7|93818.4|93793.4|93823.3|93798.3|93815.5|93790.5|50
1648799350000|2022-04-01 07:49:10|93817.6|93792.6|93818.5|93793.5|93818.7|93793.7|93814.9|93789.9|39
1648799360000|2022-04-01 07:49:20|93818.3|93793.3|93814.2|93789.2|93818.3|93793.3|93811.9|93786.9|51
1648799370000|2022-04-01 07:49:30|93813.9|93788.9|93809.8|93784.8|93821.4|93796.4|93809.8|93784.8|62
1648799380000|2022-04-01 07:49:40|93809.2|93784.2|93822.7|93797.7|93828.5|93803.5|93809.2|93784.2|60
1648799390000|2022-04-01 07:49:50|93819.1|93794.1|93814.1|93764.1|93834.2|93796.9|93806.7|93764.1|56
1648799400000|2022-04-01 07:50:00|93790.1|93765.1|93799.8|93749.8|93805.1|93767.8|93782.1|93740.2|64
1648799410000|2022-04-01 07:50:10|93799.3|93749.3|93772.5|93747.5|93799.3|93758.7|93771.6|93732.8|60
1648799420000|2022-04-01 07:50:20|93771.9|93746.9|93762.5|93737.5|93773.3|93748.3|93759.1|93734.1|58
1648799430000|2022-04-01 07:50:30|93762.9|93737.9|93757.1|93732.1|93763|93738|93756.5|93731.5|47
1648799440000|2022-04-01 07:50:40|93756.6|93731.6|93753.9|93728.9|93759.3|93734.3|93748.3|93723.3|61
1648799450000|2022-04-01 07:50:50|93753.7|93728.7|93764|93739|93766|93741|93752|93727|62
1648799460000|2022-04-01 07:51:00|93764.4|93739.4|93764.3|93739.3|93768.9|93743.9|93761.7|93736.7|61
1648799470000|2022-04-01 07:51:10|93763.8|93738.8|93762.4|93737.4|93764.5|93739.5|93756.4|93731.4|63
1648799480000|2022-04-01 07:51:20|93761.9|93736.9|93758.4|93733.4|93761.9|93736.9|93744.3|93719.3|55
1648799490000|2022-04-01 07:51:30|93757.7|93732.7|93794.6|93769.6|93808.5|93770.8|93755.7|93730.7|70
1648799500000|2022-04-01 07:51:40|93794.2|93769.2|93817.2|93792.2|93830.9|93795.6|93793.3|93768.3|62
1648799510000|2022-04-01 07:51:50|93818.2|93793.2|93822.5|93797.5|93835.9|93799|93816.7|93780.1|64
1648799520000|2022-04-01 07:52:00|93825.1|93800.1|93826.1|93801.1|93842.8|93807|93820|93785.9|72
1648799530000|2022-04-01 07:52:10|93826|93801|93822.7|93797.7|93827.7|93802.7|93812.6|93787.6|60
1648799540000|2022-04-01 07:52:20|93823.9|93798.9|93813.8|93788.8|93830|93799.4|93811.8|93775.9|55
1648799550000|2022-04-01 07:52:30|93814.2|93789.2|93822.6|93797.6|93835.7|93799.1|93812.9|93784.3|44
1648799560000|2022-04-01 07:52:40|93822.4|93797.4|93814.8|93789.8|93836.8|93800.2|93812.6|93774.9|59
1648799570000|2022-04-01 07:52:50|93814.9|93789.9|93822.1|93797.1|93823.5|93798.5|93813.8|93788.8|44
1648799580000|2022-04-01 07:53:00|93822.4|93797.4|93815|93790|93836.7|93800.6|93814|93786.7|56
1648799590000|2022-04-01 07:53:10|93814.5|93789.5|93808|93783|93818|93793|93804.1|93779.1|56
1648799600000|2022-04-01 07:53:20|93807.9|93782.9|93809.2|93784.2|93810|93785|93807.7|93782.7|42
1648799610000|2022-04-01 07:53:30|93809.3|93784.3|93811.1|93786.1|93822.9|93797.9|93804.6|93779.6|57
1648799620000|2022-04-01 07:53:40|93811.5|93786.5|93807.7|93782.7|93814.9|93789.9|93806.3|93781.3|50
1648799630000|2022-04-01 07:53:50|93807.4|93782.4|93804.8|93779.8|93808.2|93783.2|93804.2|93779.2|52
1648799640000|2022-04-01 07:54:00|93805.2|93780.2|93804.1|93779.1|93806|93781|93801.8|93776.8|45
1648799650000|2022-04-01 07:54:10|93803.9|93778.9|93799.1|93774.1|93807.4|93782.4|93798.7|93773.7|46
1648799660000|2022-04-01 07:54:20|93800.1|93775.1|93800.5|93775.5|93801.5|93776.5|93799.7|93774.7|62
1648799670000|2022-04-01 07:54:30|93800.4|93775.4|93791.1|93741.1|93803.6|93778.6|93788|93741.1|62
1648799680000|2022-04-01 07:54:40|93790.5|93740.5|93794.9|93744.9|93798|93757.1|93782.1|93739.1|46
1648799690000|2022-04-01 07:54:50|93794.4|93744.4|93791.4|93741.4|93795.2|93745.2|93790.2|93740.2|61
1648799700000|2022-04-01 07:55:00|93793.6|93743.6|93789.5|93739.5|93796.4|93751.4|93773.3|93736.8|53
1648799710000|2022-04-01 07:55:10|93789.7|93739.7|93794.7|93769.7|93805.5|93770.3|93779.5|93738.9|63
1648799720000|2022-04-01 07:55:20|93794.5|93769.5|93794|93769|93794.5|93769.5|93790.2|93765.2|46
1648799730000|2022-04-01 07:55:30|93793.6|93768.6|93785.2|93760.2|93794.6|93769.6|93782.2|93757.2|49
1648799740000|2022-04-01 07:55:40|93785.6|93760.6|93786|93761|93786.9|93761.9|93784.3|93759.3|44
1648799750000|2022-04-01 07:55:50|93786.2|93761.2|93804.4|93779.4|93805.6|93780.6|93786.1|93761.1|46
1648799760000|2022-04-01 07:56:00|93805.9|93780.9|93825.1|93800.1|93826|93801|93803.5|93778.5|65
1648799770000|2022-04-01 07:56:10|93828.6|93803.6|93880.6|93830.6|93881.1|93841.4|93828.6|93803.6|62
1648799780000|2022-04-01 07:56:20|93879.5|93829.5|93870.5|93845.5|93884.2|93849.8|93869.3|93828.1|55
1648799790000|2022-04-01 07:56:30|93870.7|93845.7|93861.1|93836.1|93874|93849|93860.2|93835.2|66
1648799800000|2022-04-01 07:56:40|93860.8|93835.8|93865.6|93840.6|93867.4|93842.4|93860|93835|58
1648799810000|2022-04-01 07:56:50|93865.7|93840.7|93918|93868|93918|93878.1|93863.2|93838.2|70
1648799820000|2022-04-01 07:57:00|93918.2|93868.2|93911.5|93886.5|93926|93892.5|93907.2|93868.2|63
1648799830000|2022-04-01 07:57:10|93911.6|93886.6|93903.9|93878.9|93923.1|93891.1|93903.1|93867.9|60
1648799840000|2022-04-01 07:57:20|93903|93878|93888.9|93863.9|93914.1|93878.5|93884.2|93852.4|66
1648799850000|2022-04-01 07:57:30|93889.4|93864.4|93901.3|93851.3|93904.3|93867|93883.8|93851.3|61
1648799860000|2022-04-01 07:57:40|93900.5|93850.5|93889.9|93864.9|93900.5|93864.9|93887.2|93849|52
1648799870000|2022-04-01 07:57:50|93890|93865|93889.9|93864.9|93892|93867|93889.3|93864.3|48
1648799880000|2022-04-01 07:58:00|93891.2|93866.2|93897.3|93872.3|93897.3|93872.3|93887.7|93862.7|64
1648799890000|2022-04-01 07:58:10|93897|93872|93902.6|93877.6|93904.2|93879.2|93897|93872|59
1648799900000|2022-04-01 07:58:20|93901.8|93876.8|93908.1|93883.1|93908.1|93883.1|93899.6|93874.6|57
1648799910000|2022-04-01 07:58:30|93908|93883|93911.3|93886.3|93922.1|93886.4|93906.9|93872.1|47
1648799920000|2022-04-01 07:58:40|93911.4|93886.4|93910.1|93885.1|93913.4|93888.4|93908.1|93883.1|44
1648799930000|2022-04-01 07:58:50|93910.2|93885.2|93901.3|93876.3|93912.4|93887.4|93900.7|93875.7|42
1648799940000|2022-04-01 07:59:00|93901.6|93876.6|93894.8|93869.8|93906.2|93877.6|93891.7|93856.2|56
1648799950000|2022-04-01 07:59:10|93893.7|93868.7|93922.5|93872.5|93925.3|93884.2|93893.7|93868.1|62
1648799960000|2022-04-01 07:59:20|93922.7|93872.7|93925.2|93875.2|93932.5|93897.7|93918.8|93872.7|63
1648799970000|2022-04-01 07:59:30|93926.6|93876.6|93918.2|93893.2|93931.8|93893.2|93914.5|93876.3|57
1648799980000|2022-04-01 07:59:40|93918.4|93893.4|93946.5|93896.5|93948.4|93906.4|93918.4|93884.1|61
1648799990000|2022-04-01 07:59:50|93946.8|93896.8|93944.6|93894.6|93947.3|93897.3|93941.7|93891.7|53
1648800000000|2022-04-01 08:00:00|93944.1|93894.1|93936.8|93911.8|93945.1|93916.1|93928.4|93893.4|63
1648800010000|2022-04-01 08:00:10|93936.3|93911.3|93938|93913|93953.8|93918.9|93934.1|93903.8|62
1648800020000|2022-04-01 08:00:20|93935.8|93910.8|93962.4|93937.4|93962.6|93937.6|93934.6|93909.6|62
1648800030000|2022-04-01 08:00:30|93964.5|93939.5|93963.7|93938.7|93969.3|93944.3|93958.5|93933.5|66
1648800040000|2022-04-01 08:00:40|93963.3|93938.3|93960|93935|93963.3|93938.3|93949.7|93924.7|67
1648800050000|2022-04-01 08:00:50|93959.5|93934.5|93959.6|93934.6|93973.4|93948.4|93959.5|93934.5|59
1648800060000|2022-04-01 08:01:00|93958.9|93933.9|93966.1|93941.1|93969.7|93944.7|93957.6|93932.6|66
1648800070000|2022-04-01 08:01:10|93965.3|93940.3|93945.9|93920.9|93965.3|93940.3|93943.8|93918.8|61
1648800080000|2022-04-01 08:01:20|93948.4|93923.4|93920.3|93895.3|93948.4|93923.4|93920.3|93895.3|68
1648800090000|2022-04-01 08:01:30|93920.5|93895.5|93924.7|93899.7|93925|93900|93919.2|93894.2|60
1648800100000|2022-04-01 08:01:40|93924.6|93899.6|93927.9|93902.9|93928|93903|93920.2|93895.2|55
1648800110000|2022-04-01 08:01:50|93926.9|93901.9|93926.3|93901.3|93930.1|93905.1|93920.7|93895.7|60
1648800120000|2022-04-01 08:02:00|93925|93900|93922|93897|93929.1|93904.1|93919.9|93894.9|45
1648800130000|2022-04-01 08:02:10|93922.3|93897.3|93926.1|93901.1|93926.5|93901.5|93918.6|93893.6|56
1648800140000|2022-04-01 08:02:20|93926.9|93901.9|93931.8|93906.8|93939.6|93914.6|93925.8|93900.8|55
1648800150000|2022-04-01 08:02:30|93931.5|93906.5|93934.3|93909.3|93935.7|93910.7|93930.6|93905.6|50
1648800160000|2022-04-01 08:02:40|93934.6|93909.6|93927.4|93902.4|93934.7|93909.7|93927.4|93902.4|38
1648800170000|2022-04-01 08:02:50|93926.7|93901.7|93932.3|93907.3|93933.3|93908.3|93924.6|93899.6|42
1648800180000|2022-04-01 08:03:00|93932|93907|93931.3|93906.3|93932.2|93907.2|93928.7|93903.7|54
1648800190000|2022-04-01 08:03:10|93930.8|93905.8|93929.7|93904.7|93934.5|93909.5|93928.2|93903.2|48
1648800200000|2022-04-01 08:03:20|93929.5|93904.5|93926.8|93901.8|93929.5|93904.5|93920.5|93895.5|50
1648800210000|2022-04-01 08:03:30|93927.1|93902.1|93920.8|93895.8|93929.2|93904.2|93920.2|93895.2|41
1648800220000|2022-04-01 08:03:40|93920.9|93895.9|93912.5|93887.5|93921.2|93896.2|93910|93885|54
1648800230000|2022-04-01 08:03:50|93912.7|93887.7|93907.2|93882.2|93915.5|93890.5|93905.1|93880.1|49
1648800240000|2022-04-01 08:04:00|93906.6|93881.6|93891.9|93866.9|93909.5|93884.5|93890.9|93865.9|59
1648800250000|2022-04-01 08:04:10|93891.2|93866.2|93892.7|93867.7|93893.7|93868.7|93889.7|93864.7|50
1648800260000|2022-04-01 08:04:20|93893.1|93868.1|93886.1|93861.1|93896.3|93871.3|93886.1|93861.1|45
1648800270000|2022-04-01 08:04:30|93882|93857|93879|93854|93894.5|93861.3|93879|93844.1|43
1648800280000|2022-04-01 08:04:40|93879.2|93854.2|93873|93848|93880.9|93855.9|93871.4|93846.4|55
1648800290000|2022-04-01 08:04:50|93872.5|93847.5|93868.1|93843.1|93877.8|93852.8|93864.4|93839.4|47
1648800300000|2022-04-01 08:05:00|93868.5|93843.5|93853.4|93828.4|93870.3|93845.3|93850.9|93825.9|63
1648800310000|2022-04-01 08:05:10|93855.8|93830.8|93859|93834|93859.7|93834.7|93851.8|93826.8|59
1648800320000|2022-04-01 08:05:20|93858.4|93833.4|93860.6|93835.6|93862.8|93837.8|93856.3|93831.3|25
1648800330000|2022-04-01 08:05:30|93860.8|93835.8|93861.3|93836.3|93866.1|93841.1|93860.1|93835.1|44
1648800340000|2022-04-01 08:05:40|93861|93836|93850.9|93825.9|93861|93836|93849.5|93824.5|60
1648800350000|2022-04-01 08:05:50|93851.2|93826.2|93845.1|93820.1|93859|93827.2|93843.6|93807.5|55
1648800360000|2022-04-01 08:06:00|93843.5|93818.5|93841|93816|93851.7|93821.4|93837.8|93801.7|54
1648800370000|2022-04-01 08:06:10|93840.4|93815.4|93838.3|93813.3|93841.5|93816.5|93835.3|93810.3|44
1648800380000|2022-04-01 08:06:20|93836.7|93811.7|93835|93810|93841.8|93816.8|93835|93810|47
1648800390000|2022-04-01 08:06:30|93835.7|93810.7|93837.8|93812.8|93840.5|93815.5|93834.3|93809.3|59
1648800400000|2022-04-01 08:06:40|93837.5|93812.5|93834.7|93809.7|93837.5|93812.5|93831.5|93806.5|43
1648800410000|2022-04-01 08:06:50|93834.1|93809.1|93834.3|93809.3|93836.3|93811.3|93830.5|93805.5|56
1648800420000|2022-04-01 08:07:00|93833.7|93808.7|93831|93806|93836|93811|93830.5|93805.5|45
1648800430000|2022-04-01 08:07:10|93830.8|93805.8|93832.5|93807.5|93834.9|93809.9|93830.4|93805.4|52
1648800440000|2022-04-01 08:07:20|93832.7|93807.7|93820.5|93795.5|93833.8|93808.8|93818.8|93793.8|52
1648800450000|2022-04-01 08:07:30|93818.6|93793.6|93819|93794|93820.8|93795.8|93816.2|93791.2|48
1648800460000|2022-04-01 08:07:40|93818.7|93793.7|93830.7|93780.7|93833.8|93796.5|93816.6|93780.6|24
1648800470000|2022-04-01 08:07:50|93830|93780|93821.4|93796.4|93834.9|93797.8|93816.6|93779.7|48
1648800480000|2022-04-01 08:08:00|93822.3|93797.3|93806.4|93756.4|93823.9|93798.9|93798.1|93756.4|51
1648800490000|2022-04-01 08:08:10|93807.9|93757.9|93807.9|93757.9|93809|93772.2|93793.1|93755.9|43
1648800500000|2022-04-01 08:08:20|93808.3|93758.3|93793.1|93768.1|93810.2|93774.5|93791.9|93757.9|38
1648800510000|2022-04-01 08:08:30|93792.8|93767.8|93793.9|93768.9|93796.5|93771.5|93792.8|93767.8|39
1648800520000|2022-04-01 08:08:40|93793.6|93768.6|93794.8|93769.8|93796.7|93771.7|93793.3|93768.3|37
1648800530000|2022-04-01 08:08:50|93794.6|93769.6|93791.3|93766.3|93795|93770|93790.3|93765.3|43
1648800540000|2022-04-01 08:09:00|93790.8|93765.8|93793.3|93768.3|93793.8|93768.8|93789.9|93764.9|27
1648800550000|2022-04-01 08:09:10|93793.5|93768.5|93793.4|93768.4|93794.5|93769.5|93792.5|93767.5|32
1648800560000|2022-04-01 08:09:20|93793.1|93768.1|93793.6|93768.6|93793.6|93768.6|93784.9|93759.9|54
1648800570000|2022-04-01 08:09:30|93793.3|93768.3|93793.2|93768.2|93797.3|93772.3|93792.4|93767.4|36
1648800580000|2022-04-01 08:09:40|93793.3|93768.3|93790|93765|93793.8|93768.8|93788.3|93763.3|29
1648800590000|2022-04-01 08:09:50|93790.1|93765.1|93790.8|93765.8|93791.5|93766.5|93789.7|93764.7|34
1648800600000|2022-04-01 08:10:00|93790.9|93765.9|93779|93754|93791.3|93766.3|93778.8|93753.8|57
1648800610000|2022-04-01 08:10:10|93779.5|93754.5|93777.9|93752.9|93780.2|93755.2|93772.4|93747.4|44
1648800620000|2022-04-01 08:10:20|93778.2|93753.2|93774.3|93749.3|93778.8|93753.8|93772.5|93747.5|33
1648800630000|2022-04-01 08:10:30|93773.8|93748.8|93774.1|93749.1|93774.5|93749.5|93773.4|93748.4|20
1648800640000|2022-04-01 08:10:40|93774.3|93749.3|93775|93750|93775|93750|93770.5|93745.5|35
1648800650000|2022-04-01 08:10:50|93774.5|93749.5|93774.3|93749.3|93775.8|93750.8|93773.5|93748.5|43
1648800660000|2022-04-01 08:11:00|93774.7|93749.7|93780.7|93755.7|93782.3|93757.3|93774.6|93749.6|45
1648800670000|2022-04-01 08:11:10|93780.9|93755.9|93793.9|93768.9|93793.9|93768.9|93780.8|93755.8|42
1648800680000|2022-04-01 08:11:20|93793.5|93768.5|93791.2|93766.2|93795.1|93770.1|93788.5|93763.5|48
1648800690000|2022-04-01 08:11:30|93791.4|93766.4|93786.4|93761.4|93795.2|93770.2|93784.6|93759.6|45
1648800700000|2022-04-01 08:11:40|93786.3|93761.3|93782.9|93757.9|93786.9|93761.9|93779.4|93754.4|37
1648800710000|2022-04-01 08:11:50|93782.6|93757.6|93782.5|93757.5|93785.1|93760.1|93780.7|93755.7|39
1648800720000|2022-04-01 08:12:00|93781.7|93756.7|93765.8|93740.8|93783|93758|93763.2|93738.2|52
1648800730000|2022-04-01 08:12:10|93766.2|93741.2|93766.1|93741.1|93768.5|93743.5|93765.1|93740.1|49
1648800740000|2022-04-01 08:12:20|93765.9|93740.9|93768.7|93743.7|93768.8|93743.8|93765.9|93740.9|35
1648800750000|2022-04-01 08:12:30|93769.3|93744.3|93771.9|93746.9|93772.5|93747.5|93767.9|93742.9|55
1648800760000|2022-04-01 08:12:40|93772|93747|93772.5|93747.5|93773.7|93748.7|93771.9|93746.9|20
1648800770000|2022-04-01 08:12:50|93772.9|93747.9|93771.1|93746.1|93776.2|93751.2|93769.3|93744.3|50
1648800780000|2022-04-01 08:13:00|93770.9|93745.9|93775.5|93750.5|93776.3|93751.3|93769.3|93744.3|50
1648800790000|2022-04-01 08:13:10|93775.2|93750.2|93777.6|93752.6|93780.3|93755.3|93775.2|93750.2|42
1648800800000|2022-04-01 08:13:20|93777.9|93752.9|93783.9|93758.9|93784.6|93759.6|93776.3|93751.3|46
1648800810000|2022-04-01 08:13:30|93783.8|93758.8|93793.4|93768.4|93793.7|93768.7|93782.3|93757.3|47
1648800820000|2022-04-01 08:13:40|93793.1|93768.1|93817.7|93792.7|93820.1|93795.1|93792.4|93767.4|50
1648800830000|2022-04-01 08:13:50|93818.9|93793.9|93820.5|93795.5|93821.1|93796.1|93811.2|93786.2|60
1648800840000|2022-04-01 08:14:00|93819.9|93794.9|93818.6|93793.6|93820.4|93795.4|93816.8|93791.8|48
1648800850000|2022-04-01 08:14:10|93819.1|93794.1|93822.2|93797.2|93822.3|93797.3|93818|93793|29
1648800860000|2022-04-01 08:14:20|93821.8|93796.8|93798.3|93773.3|93823.4|93798.4|93797.5|93772.5|50
1648800870000|2022-04-01 08:14:30|93798.5|93773.5|93796|93771|93799.4|93774.4|93793.2|93768.2|51
1648800880000|2022-04-01 08:14:40|93794.8|93769.8|93795.6|93770.6|93798.7|93773.7|93793.6|93768.6|53
1648800890000|2022-04-01 08:14:50|93795.5|93770.5|93793.5|93768.5|93797.6|93772.6|93793.2|93768.2|35
1648800900000|2022-04-01 08:15:00|93793|93768|93806.8|93756.8|93807.6|93770.7|93787.9|93756.7|56
1648800910000|2022-04-01 08:15:10|93806.5|93756.5|93794.5|93769.5|93807.7|93769.5|93788.8|93755.7|50
1648800920000|2022-04-01 08:15:20|93794.4|93769.4|93796.7|93771.7|93797.9|93772.9|93793.7|93768.7|48
1648800930000|2022-04-01 08:15:30|93796.5|93771.5|93792.4|93767.4|93800.1|93775.1|93792.4|93767.4|59
1648800940000|2022-04-01 08:15:40|93792.6|93767.6|93829.5|93804.5|93829.5|93804.5|93790|93765|64
1648800950000|2022-04-01 08:15:50|93828.5|93803.5|93809.8|93784.8|93843.8|93804|93809.8|93773.3|60
1648800960000|2022-04-01 08:16:00|93810|93785|93826.4|93801.4|93827.6|93802.6|93808.6|93783.6|62
1648800970000|2022-04-01 08:16:10|93824.4|93799.4|93830.9|93805.9|93835.6|93810.6|93822.5|93797.5|52
1648800980000|2022-04-01 08:16:20|93832.6|93807.6|93850.1|93825.1|93851.4|93826.4|93832.4|93807.4|60
1648800990000|2022-04-01 08:16:30|93849.9|93824.9|93866.5|93841.5|93866.5|93841.5|93849.7|93824.7|50
1648801000000|2022-04-01 08:16:40|93865.9|93840.9|93877.7|93827.7|93877.7|93844.7|93850.6|93819|66
1648801010000|2022-04-01 08:16:50|93866|93841|93854.3|93829.3|93882.9|93850.2|93849.2|93818.1|60
1648801020000|2022-04-01 08:17:00|93856.2|93831.2|93878|93828|93878|93840.7|93852.5|93825.7|68
1648801030000|2022-04-01 08:17:10|93877.6|93827.6|93856.2|93831.2|93877.8|93836.3|93855.6|93827.6|50
1648801040000|2022-04-01 08:17:20|93855.6|93830.6|93870.9|93820.9|93870.9|93838.3|93854.4|93820.5|54
1648801050000|2022-04-01 08:17:30|93871.1|93821.1|93851.8|93826.8|93873.1|93834.1|93850.5|93814.9|50
1648801060000|2022-04-01 08:17:40|93851.6|93826.6|93854.6|93829.6|93857.5|93832.5|93851|93826|48
1648801070000|2022-04-01 08:17:50|93854|93829|93853.8|93828.8|93859.2|93834.2|93851.8|93826.8|56
1648801080000|2022-04-01 08:18:00|93854.2|93829.2|93814.3|93789.3|93871|93832.1|93813.4|93788.4|55
1648801090000|2022-04-01 08:18:10|93814.1|93789.1|93792.9|93767.9|93814.2|93789.2|93791.1|93766.1|66
1648801100000|2022-04-01 08:18:20|93792.8|93767.8|93794.5|93769.5|93795.7|93770.7|93791.8|93766.8|51
1648801110000|2022-04-01 08:18:30|93794.6|93769.6|93795.4|93770.4|93804.1|93779.1|93792.9|93767.9|53
1648801120000|2022-04-01 08:18:40|93795|93770|93797.6|93772.6|93804.5|93779.5|93793.5|93768.5|53
1648801130000|2022-04-01 08:18:50|93797.8|93772.8|93793.9|93768.9|93800.2|93775.2|93791.6|93766.6|54
1648801140000|2022-04-01 08:19:00|93793.5|93768.5|93784.9|93759.9|93797|93770.5|93783.6|93744.9|57
1648801150000|2022-04-01 08:19:10|93783.9|93758.9|93776.7|93751.7|93792|93767|93775.1|93750.1|58
1648801160000|2022-04-01 08:19:20|93776.2|93751.2|93775.2|93750.2|93778.9|93753.9|93771.5|93746.5|39
1648801170000|2022-04-01 08:19:30|93775.1|93750.1|93781.3|93731.3|93782.9|93750.6|93769.5|93731|36
1648801180000|2022-04-01 08:19:40|93781.2|93731.2|93786.3|93736.3|93791.2|93753.8|93775.9|93729.4|46
1648801190000|2022-04-01 08:19:50|93786.6|93736.6|93786.5|93736.5|93787.9|93737.9|93785.4|93735.4|38
1648801200000|2022-04-01 08:20:00|93786.6|93736.6|93778.4|93728.4|93787.6|93744.3|93768.8|93728|43
1648801210000|2022-04-01 08:20:10|93777.8|93727.8|93774.5|93724.5|93778.2|93728.2|93773.3|93723.3|45
1648801220000|2022-04-01 08:20:20|93775|93725|93755.6|93730.6|93775.3|93734.1|93755.3|93716.1|46
1648801230000|2022-04-01 08:20:30|93755.7|93730.7|93764.3|93714.3|93770.5|93732.3|93749.7|93713.5|45
1648801240000|2022-04-01 08:20:40|93764.2|93714.2|93749.6|93724.6|93767|93729|93747|93711.2|65
1648801250000|2022-04-01 08:20:50|93749.4|93724.4|93755.4|93730.4|93762.6|93730.7|93748.1|93709.4|57
1648801260000|2022-04-01 08:21:00|93754.9|93729.9|93757.5|93732.5|93759.8|93734.8|93754.9|93729.9|57
1648801270000|2022-04-01 08:21:10|93759.1|93734.1|93749.2|93724.2|93762.7|93734.4|93746.6|93711.1|55
1648801280000|2022-04-01 08:21:20|93751.4|93726.4|93739.9|93714.9|93751.4|93726.4|93736.9|93699.2|51
1648801290000|2022-04-01 08:21:30|93739.7|93714.7|93737.3|93687.3|93740.9|93715.9|93725.1|93686.4|50
1648801300000|2022-04-01 08:21:40|93736|93686|93698.8|93673.8|93736|93696.7|93696.6|93659.3|64
1648801310000|2022-04-01 08:21:50|93711.8|93661.8|93703.5|93678.5|93717.3|93683.5|93701.9|93661.8|61
1648801320000|2022-04-01 08:22:00|93715|93665|93734.3|93684.3|93734.3|93696.5|93695.4|93658|60
1648801330000|2022-04-01 08:22:10|93735|93685|93735.6|93685.6|93735.6|93685.6|93728.3|93678.3|50
1648801340000|2022-04-01 08:22:20|93735.8|93685.8|93732.4|93682.4|93736.3|93686.3|93730.6|93680.6|44
1648801350000|2022-04-01 08:22:30|93733|93683|93706.9|93681.9|93734.5|93693.9|93704.1|93679.1|57
1648801360000|2022-04-01 08:22:40|93707.1|93682.1|93707.7|93682.7|93711.5|93686.5|93705.8|93680.8|53
1648801370000|2022-04-01 08:22:50|93709|93684|93703.5|93678.5|93709.2|93684.2|93702.3|93677.3|43
1648801380000|2022-04-01 08:23:00|93703.3|93678.3|93722.9|93672.9|93723.3|93687.6|93702.6|93672.9|53
1648801390000|2022-04-01 08:23:10|93722.7|93672.7|93692.3|93667.3|93722.7|93682.2|93689.6|93664.6|56
1648801400000|2022-04-01 08:23:20|93692.4|93667.4|93694|93669|93696.5|93671.5|93690.8|93665.8|46
1648801410000|2022-04-01 08:23:30|93694.2|93669.2|93694.6|93669.6|93695.5|93670.5|93691.8|93666.8|20
1648801420000|2022-04-01 08:23:40|93694.4|93669.4|93691.9|93641.9|93697.2|93669.5|93678|93641.9|52
1648801430000|2022-04-01 08:23:50|93677|93652|93676.8|93651.8|93695.2|93657.1|93673.2|93636.5|62
1648801440000|2022-04-01 08:24:00|93676.7|93651.7|93682.5|93657.5|93684|93659|93673.4|93648.4|61
1648801450000|2022-04-01 08:24:10|93682.8|93657.8|93678.2|93653.2|93684.3|93659.3|93678.2|93653.2|53
1648801460000|2022-04-01 08:24:20|93678.3|93653.3|93679.8|93654.8|93681.8|93656.8|93676|93651|36
1648801470000|2022-04-01 08:24:30|93678.9|93653.9|93673.9|93648.9|93678.9|93653.9|93670.9|93645.9|52
1648801480000|2022-04-01 08:24:40|93673.8|93648.8|93675.5|93650.5|93675.7|93650.7|93672.9|93647.9|47
1648801490000|2022-04-01 08:24:50|93675.2|93650.2|93665.2|93640.2|93675.7|93650.7|93663.7|93638.7|50
1648801500000|2022-04-01 08:25:00|93662.4|93637.4|93616.4|93591.4|93662.4|93637.4|93612.6|93587.2|65
1648801510000|2022-04-01 08:25:10|93616.7|93591.7|93589.7|93564.7|93616.7|93591.7|93578.6|93553.6|58
1648801520000|2022-04-01 08:25:20|93592.4|93567.4|93605.1|93580.1|93609.9|93584.9|93591.9|93566.9|61
1648801530000|2022-04-01 08:25:30|93604.7|93579.7|93610.7|93585.7|93611.6|93586.6|93604.7|93579.7|48
1648801540000|2022-04-01 08:25:40|93611.2|93586.2|93626|93601|93627.8|93602.8|93610.7|93585.7|46
1648801550000|2022-04-01 08:25:50|93625.8|93600.8|93627|93602|93632.4|93607.4|93625.3|93600.3|42
1648801560000|2022-04-01 08:26:00|93627.4|93602.4|93623.9|93598.9|93629.2|93604.2|93619.5|93594.5|47
1648801570000|2022-04-01 08:26:10|93623.8|93598.8|93609.6|93584.6|93625.2|93600.2|93608.4|93583.4|52
1648801580000|2022-04-01 08:26:20|93608.9|93583.9|93605.5|93580.5|93611.9|93586.9|93604.1|93579.1|46
1648801590000|2022-04-01 08:26:30|93604.9|93579.9|93607.2|93582.2|93608.2|93583.2|93604.8|93579.8|45
1648801600000|2022-04-01 08:26:40|93607.1|93582.1|93612|93587|93612.7|93587.7|93606.9|93581.9|45
1648801610000|2022-04-01 08:26:50|93612.1|93587.1|93620.6|93595.6|93621.4|93596.4|93606.6|93581.6|60
1648801620000|2022-04-01 08:27:00|93621.4|93596.4|93625.1|93600.1|93625.4|93600.4|93616.5|93591.5|46
1648801630000|2022-04-01 08:27:10|93624.2|93599.2|93620.2|93595.2|93627.3|93602.3|93618|93593|60
1648801640000|2022-04-01 08:27:20|93619.8|93594.8|93623.7|93598.7|93633.7|93608.7|93616.3|93591.3|52
1648801650000|2022-04-01 08:27:30|93623.3|93598.3|93609.6|93584.6|93623.3|93598.3|93609.4|93584.4|68
1648801660000|2022-04-01 08:27:40|93609.2|93584.2|93612.2|93587.2|93617.6|93592.6|93608.7|93583.7|39
1648801670000|2022-04-01 08:27:50|93611.8|93586.8|93604.4|93579.4|93611.8|93586.8|93602.8|93577.8|53
1648801680000|2022-04-01 08:28:00|93604.3|93579.3|93641.8|93616.8|93641.8|93616.8|93604.1|93579.1|57
1648801690000|2022-04-01 08:28:10|93643|93618|93653.6|93628.6|93654.6|93629.6|93643|93618|56
1648801700000|2022-04-01 08:28:20|93653.4|93628.4|93655.6|93630.6|93657.6|93632.6|93653.4|93628.4|55
1648801710000|2022-04-01 08:28:30|93655.8|93630.8|93641|93616|93656.5|93631.5|93640.4|93615.4|54
1648801720000|2022-04-01 08:28:40|93640.9|93615.9|93639.8|93614.8|93642.2|93617.2|93639.1|93614.1|38
1648801730000|2022-04-01 08:28:50|93640|93615|93639.8|93614.8|93641.7|93616.7|93639.6|93614.6|39
1648801740000|2022-04-01 08:29:00|93639.7|93614.7|93640.2|93615.2|93640.4|93615.4|93638.5|93613.5|25
1648801750000|2022-04-01 08:29:10|93640.4|93615.4|93639.9|93614.9|93643.9|93618.9|93637.1|93612.1|43
1648801760000|2022-04-01 08:29:20|93640.9|93615.9|93642.4|93617.4|93644.6|93619.6|93638.5|93613.5|57
1648801770000|2022-04-01 08:29:30|93642.2|93617.2|93652.2|93627.2|93653.9|93628.9|93642.2|93617.2|52
1648801780000|2022-04-01 08:29:40|93652.6|93627.6|93641.6|93616.6|93653.2|93628.2|93638.3|93613.3|49
1648801790000|2022-04-01 08:29:50|93641.3|93616.3|93648.4|93623.4|93649.6|93624.6|93640.2|93615.2|49
1648801800000|2022-04-01 08:30:00|93648.6|93623.6|93648.4|93623.4|93654.1|93629.1|93647.5|93622.5|50
1648801810000|2022-04-01 08:30:10|93648.3|93623.3|93660.6|93635.6|93661.7|93636.7|93648|93623|58
1648801820000|2022-04-01 08:30:20|93660.5|93635.5|93666.9|93641.9|93668.6|93643.6|93660.4|93635.4|42
1648801830000|2022-04-01 08:30:30|93667.1|93642.1|93674.7|93649.7|93676.2|93651.2|93667.1|93642.1|50
1648801840000|2022-04-01 08:30:40|93674.5|93649.5|93680.2|93655.2|93681.7|93656.7|93674|93649|48
1648801850000|2022-04-01 08:30:50|93680|93655|93676.1|93651.1|93681.3|93656.3|93674.2|93649.2|34
1648801860000|2022-04-01 08:31:00|93675.3|93650.3|93666.7|93641.7|93675.3|93650.3|93665.8|93640.8|49
1648801870000|2022-04-01 08:31:10|93666.4|93641.4|93665.6|93640.6|93666.4|93641.4|93664.9|93639.9|28
1648801880000|2022-04-01 08:31:20|93665.4|93640.4|93663|93638|93665.7|93640.7|93661.3|93636.3|28
1648801890000|2022-04-01 08:31:30|93662.8|93637.8|93663.3|93638.3|93665.2|93640.2|93662.7|93637.7|25
1648801900000|2022-04-01 08:31:40|93663.5|93638.5|93666.1|93641.1|93668.1|93643.1|93663.5|93638.5|38
1648801910000|2022-04-01 08:31:50|93666.4|93641.4|93673|93648|93675.3|93650.3|93663.7|93638.7|43
1648801920000|2022-04-01 08:32:00|93675|93650|93682.4|93657.4|93689.3|93664.3|93675|93650|57
1648801930000|2022-04-01 08:32:10|93680.5|93655.5|93675.4|93650.4|93683.3|93658.3|93675|93650|48
1648801940000|2022-04-01 08:32:20|93675.2|93650.2|93678.3|93653.3|93679.6|93654.6|93670.8|93645.8|47
1648801950000|2022-04-01 08:32:30|93677.9|93652.9|93683.5|93658.5|93685|93660|93676.7|93651.7|52
1648801960000|2022-04-01 08:32:40|93683.4|93658.4|93681|93656|93685.3|93660.3|93681|93656|50
1648801970000|2022-04-01 08:32:50|93681.1|93656.1|93680.8|93655.8|93683.3|93658.3|93678.2|93653.2|46
1648801980000|2022-04-01 08:33:00|93680.6|93655.6|93674.3|93649.3|93682.3|93657.3|93674|93649|49
1648801990000|2022-04-01 08:33:10|93674.4|93649.4|93677.7|93652.7|93678.4|93653.4|93674.4|93649.4|43
1648802000000|2022-04-01 08:33:20|93677.5|93652.5|93670.8|93645.8|93677.5|93652.5|93668.7|93643.7|33
1648802010000|2022-04-01 08:33:30|93670.6|93645.6|93672.3|93647.3|93673.2|93648.2|93670.6|93645.6|40
1648802020000|2022-04-01 08:33:40|93671.8|93646.8|93645.2|93620.2|93674.2|93649.2|93643.4|93608.2|49
1648802030000|2022-04-01 08:33:50|93645|93620|93648.5|93598.5|93654|93620.8|93635.7|93598.5|48
1648802040000|2022-04-01 08:34:00|93648.6|93598.6|93630.3|93605.3|93650.3|93611.1|93629.9|93596.1|55
1648802050000|2022-04-01 08:34:10|93630.4|93605.4|93633.2|93608.2|93647.6|93614.3|93624.7|93590.2|58
1648802060000|2022-04-01 08:34:20|93635.3|93610.3|93651.6|93601.6|93651.6|93616.2|93634.7|93598.1|35
1648802070000|2022-04-01 08:34:30|93639.9|93614.9|93646.8|93621.8|93646.8|93621.8|93639.4|93614.4|52
1648802080000|2022-04-01 08:34:40|93646.3|93621.3|93645.5|93620.5|93653.8|93622.7|93640.4|93602.1|48
1648802090000|2022-04-01 08:34:50|93645.3|93620.3|93648|93623|93648.3|93623.3|93645.3|93620.3|32
1648802100000|2022-04-01 08:35:00|93647.8|93622.8|93631.5|93606.5|93647.8|93622.8|93631.5|93606.5|46
1648802110000|2022-04-01 08:35:10|93630.6|93605.6|93640.2|93615.2|93641.3|93616.3|93630.2|93605.2|59
1648802120000|2022-04-01 08:35:20|93639.9|93614.9|93636.7|93611.7|93648.2|93615|93630.6|93596.9|39
1648802130000|2022-04-01 08:35:30|93635.7|93610.7|93652.9|93627.9|93653.2|93628.2|93635.7|93610.7|59
1648802140000|2022-04-01 08:35:40|93652.6|93627.6|93657|93632|93657|93632|93651.6|93626.6|43
1648802150000|2022-04-01 08:35:50|93657.1|93632.1|93653.8|93628.8|93668|93643|93653.8|93628.8|64
1648802160000|2022-04-01 08:36:00|93654.5|93629.5|93659.1|93634.1|93659.3|93634.3|93649.3|93624.3|57
1648802170000|2022-04-01 08:36:10|93659.5|93634.5|93658.3|93633.3|93662.6|93637.6|93656.7|93631.7|37
1648802180000|2022-04-01 08:36:20|93658.7|93633.7|93681.7|93656.7|93681.7|93656.7|93658.1|93633.1|53
1648802190000|2022-04-01 08:36:30|93681.5|93656.5|93679.1|93654.1|93694|93669|93678.8|93653.8|70
1648802200000|2022-04-01 08:36:40|93684|93659|93691.5|93666.5|93694|93669|93684|93659|65
1648802210000|2022-04-01 08:36:50|93690.9|93665.9|93695.4|93670.4|93695.8|93670.8|93690.2|93665.2|46
1648802220000|2022-04-01 08:37:00|93695.7|93670.7|93697.5|93672.5|93699.1|93674.1|93692.5|93667.5|48
1648802230000|2022-04-01 08:37:10|93697.6|93672.6|93704.9|93679.9|93704.9|93679.9|93697.6|93672.6|51
1648802240000|2022-04-01 08:37:20|93704.8|93679.8|93704.3|93679.3|93706.2|93681.2|93702.8|93677.8|24
1648802250000|2022-04-01 08:37:30|93704.7|93679.7|93705.2|93680.2|93710.6|93685.6|93704|93679|35
1648802260000|2022-04-01 08:37:40|93704.7|93679.7|93702.8|93677.8|93705.7|93680.7|93701.8|93676.8|41
1648802270000|2022-04-01 08:37:50|93703.1|93678.1|93696.4|93671.4|93703.2|93678.2|93694.9|93669.9|59
1648802280000|2022-04-01 08:38:00|93695.3|93670.3|93685.8|93660.8|93696.3|93671.3|93684|93659|49
1648802290000|2022-04-01 08:38:10|93685|93660|93660.8|93635.8|93685.1|93660.1|93657.5|93632.5|58
1648802300000|2022-04-01 08:38:20|93660.6|93635.6|93669.4|93644.4|93673|93648|93660.6|93635.6|56
1648802310000|2022-04-01 08:38:30|93668.6|93643.6|93670.3|93645.3|93673.6|93648.6|93665.6|93640.6|49
1648802320000|2022-04-01 08:38:40|93670.2|93645.2|93673.8|93648.8|93677.6|93652.6|93669.3|93644.3|47
1648802330000|2022-04-01 08:38:50|93673.3|93648.3|93687.4|93662.4|93687.4|93662.4|93670.3|93645.3|65
1648802340000|2022-04-01 08:39:00|93687.5|93662.5|93685|93660|93694.5|93669.5|93683.7|93658.7|56
1648802350000|2022-04-01 08:39:10|93684.9|93659.9|93684.4|93659.4|93686.6|93661.6|93683.3|93658.3|44
1648802360000|2022-04-01 08:39:20|93684.5|93659.5|93684.3|93659.3|93686.2|93661.2|93682.3|93657.3|40
1648802370000|2022-04-01 08:39:30|93684.6|93659.6|93686.5|93661.5|93686.7|93661.7|93682.6|93657.6|38
1648802380000|2022-04-01 08:39:40|93686.6|93661.6|93686|93661|93686.9|93661.9|93681.4|93656.4|37
1648802390000|2022-04-01 08:39:50|93686.3|93661.3|93672.3|93647.3|93687|93662|93670.6|93645.6|50
1648802400000|2022-04-01 08:40:00|93671.4|93646.4|93667.7|93642.7|93672.2|93647.2|93660.8|93635.8|64
1648802410000|2022-04-01 08:40:10|93667.1|93642.1|93658.9|93633.9|93668.8|93643.8|93658.7|93633.7|47
1648802420000|2022-04-01 08:40:20|93659.3|93634.3|93656.5|93631.5|93660.8|93635.8|93653.1|93628.1|43
1648802430000|2022-04-01 08:40:30|93656.6|93631.6|93637.7|93612.7|93657.1|93632.1|93637.3|93612.3|39
1648802440000|2022-04-01 08:40:40|93638.6|93613.6|93642.5|93617.5|93642.9|93617.9|93636.9|93611.9|40
1648802450000|2022-04-01 08:40:50|93644.2|93619.2|93642.4|93617.4|93645|93620|93640.7|93615.7|41
1648802460000|2022-04-01 08:41:00|93642.3|93617.3|93644.4|93619.4|93645.9|93620.9|93642.3|93617.3|34
1648802470000|2022-04-01 08:41:10|93644.2|93619.2|93640.7|93615.7|93644.2|93619.2|93640.6|93615.6|34
1648802480000|2022-04-01 08:41:20|93640.8|93615.8|93643.2|93618.2|93643.4|93618.4|93640.8|93615.8|36
1648802490000|2022-04-01 08:41:30|93641.9|93616.9|93636.3|93611.3|93642|93617|93635.7|93610.7|48
1648802500000|2022-04-01 08:41:40|93636.8|93611.8|93646.5|93621.5|93650.8|93625.8|93636.2|93611.2|36
1648802510000|2022-04-01 08:41:50|93647.4|93622.4|93645.3|93620.3|93651.9|93626.9|93644.3|93619.3|50
1648802520000|2022-04-01 08:42:00|93644.9|93619.9|93655.2|93630.2|93655.9|93630.9|93643.4|93618.4|52
1648802530000|2022-04-01 08:42:10|93654.9|93629.9|93651.2|93626.2|93654.9|93629.9|93650.7|93625.7|28
1648802540000|2022-04-01 08:42:20|93651|93626|93647.4|93622.4|93651.6|93626.6|93646.1|93621.1|29
1648802550000|2022-04-01 08:42:30|93648.5|93623.5|93648.3|93623.3|93648.5|93623.5|93644.4|93619.4|31
1648802560000|2022-04-01 08:42:40|93648.2|93623.2|93651.4|93626.4|93656.1|93631.1|93647.7|93622.7|42
1648802570000|2022-04-01 08:42:50|93652.1|93627.1|93652.1|93627.1|93653.1|93628.1|93650|93625|38
1648802580000|2022-04-01 08:43:00|93651.9|93626.9|93641.7|93616.7|93653.4|93628.4|93641.5|93616.5|29
1648802590000|2022-04-01 08:43:10|93641.2|93616.2|93636|93611|93641.3|93616.3|93634.2|93609.2|39
1648802600000|2022-04-01 08:43:20|93635|93610|93637.3|93612.3|93638.1|93613.1|93634.2|93609.2|35
1648802610000|2022-04-01 08:43:30|93637.7|93612.7|93628.4|93603.4|93639|93614|93623.8|93598.8|38
1648802620000|2022-04-01 08:43:40|93627.5|93602.5|93631.3|93606.3|93635.1|93610.1|93626.8|93601.8|48
1648802630000|2022-04-01 08:43:50|93631.9|93606.9|93636|93611|93636.6|93611.6|93631.9|93606.9|44
1648802640000|2022-04-01 08:44:00|93635.9|93610.9|93632.2|93607.2|93636.6|93611.6|93631.6|93606.6|54
1648802650000|2022-04-01 08:44:10|93631.9|93606.9|93598.4|93573.4|93633|93608|93589.2|93564.2|67
1648802660000|2022-04-01 08:44:20|93597.9|93572.9|93591.1|93566.1|93598.8|93573.8|93589.6|93564.6|45
1648802670000|2022-04-01 08:44:30|93591.3|93566.3|93589.2|93564.2|93592.9|93567.9|93589.2|93564.2|28
1648802680000|2022-04-01 08:44:40|93589.4|93564.4|93589.8|93564.8|93591.1|93566.1|93588.6|93563.6|30
1648802690000|2022-04-01 08:44:50|93590.2|93565.2|93612.7|93587.7|93628.1|93603.1|93588.7|93563.7|54
1648802700000|2022-04-01 08:45:00|93612.8|93587.8|93605.6|93580.6|93612.8|93587.8|93603.4|93578.4|36
1648802710000|2022-04-01 08:45:10|93606.6|93581.6|93601.1|93576.1|93607.8|93582.8|93595|93570|53
1648802720000|2022-04-01 08:45:20|93601|93576|93598.5|93573.5|93603.1|93578.1|93593|93568|42
1648802730000|2022-04-01 08:45:30|93598.7|93573.7|93601.8|93576.8|93603|93578|93592.5|93567.5|49
1648802740000|2022-04-01 08:45:40|93601.6|93576.6|93600.5|93575.5|93603.1|93578.1|93599.1|93574.1|44
1648802750000|2022-04-01 08:45:50|93600.7|93575.7|93597.2|93572.2|93601.4|93576.4|93597.1|93572.1|43
1648802760000|2022-04-01 08:46:00|93597.9|93572.9|93592.5|93567.5|93597.9|93572.9|93589.8|93564.8|46
1648802770000|2022-04-01 08:46:10|93592.2|93567.2|93593.7|93568.7|93595|93570|93591.7|93566.7|45
1648802780000|2022-04-01 08:46:20|93593.9|93568.9|93592.2|93567.2|93595.1|93570.1|93591.9|93566.9|42
1648802790000|2022-04-01 08:46:30|93592.3|93567.3|93589.2|93564.2|93593.2|93568.2|93588.4|93563.4|32
1648802800000|2022-04-01 08:46:40|93588.8|93563.8|93575|93550|93589.8|93564.8|93569.8|93544.8|46
1648802810000|2022-04-01 08:46:50|93574.9|93549.9|93577|93552|93578.2|93553.2|93573.6|93548.6|44
1648802820000|2022-04-01 08:47:00|93576.8|93551.8|93574.9|93549.9|93576.9|93551.9|93571.6|93546.6|45
1648802830000|2022-04-01 08:47:10|93574.6|93549.6|93572.5|93547.5|93574.7|93549.7|93572.5|93547.5|30
1648802840000|2022-04-01 08:47:20|93570.5|93545.5|93557.5|93532.5|93570.5|93545.5|93548.6|93523.6|53
1648802850000|2022-04-01 08:47:30|93555.7|93530.7|93562.8|93537.8|93565.9|93540.9|93555.7|93530.7|52
1648802860000|2022-04-01 08:47:40|93562.6|93537.6|93542.6|93517.6|93562.6|93537.6|93539.8|93514.8|50
1648802870000|2022-04-01 08:47:50|93542.4|93517.4|93515.5|93490.5|93544.1|93519.1|93512|93487|63
1648802880000|2022-04-01 08:48:00|93515.4|93490.4|93517|93492|93520.5|93495.5|93512|93487|60
1648802890000|2022-04-01 08:48:10|93517.1|93492.1|93525.7|93500.7|93531.1|93506.1|93515.8|93490.8|54
1648802900000|2022-04-01 08:48:20|93525.6|93500.6|93515.9|93490.9|93525.6|93500.6|93511.1|93486.1|55
1648802910000|2022-04-01 08:48:30|93515.4|93490.4|93514.4|93489.4|93516.2|93491.2|93508.2|93483.2|43
1648802920000|2022-04-01 08:48:40|93514.1|93489.1|93540.1|93515.1|93544.2|93519.2|93509.6|93484.6|57
1648802930000|2022-04-01 08:48:50|93538.2|93513.2|93536.9|93511.9|93543|93518|93535.3|93510.3|60
1648802940000|2022-04-01 08:49:00|93536.4|93511.4|93537.4|93512.4|93538.3|93513.3|93521.5|93496.5|59
1648802950000|2022-04-01 08:49:10|93537.1|93512.1|93550.1|93525.1|93550.2|93525.2|93535.5|93510.5|58
1648802960000|2022-04-01 08:49:20|93550|93525|93564.4|93539.4|93564.5|93539.5|93550|93525|56
1648802970000|2022-04-01 08:49:30|93565.1|93540.1|93573.5|93548.5|93574.9|93549.9|93563.5|93538.5|49
1648802980000|2022-04-01 08:49:40|93573.4|93548.4|93569.6|93544.6|93575.2|93550.2|93568.5|93543.5|48
1648802990000|2022-04-01 08:49:50|93569.5|93544.5|93578|93553|93580.7|93555.7|93569.5|93544.5|33
1648803000000|2022-04-01 08:50:00|93577.9|93552.9|93577.7|93552.7|93579.7|93554.7|93576.8|93551.8|43
1648803010000|2022-04-01 08:50:10|93577.9|93552.9|93581.9|93556.9|93582.3|93557.3|93577.2|93552.2|31
1648803020000|2022-04-01 08:50:20|93581.6|93556.6|93579.2|93554.2|93583.4|93558.4|93577.3|93552.3|49
1648803030000|2022-04-01 08:50:30|93579.1|93554.1|93600.1|93575.1|93600.1|93575.1|93566.5|93537.6|67
1648803040000|2022-04-01 08:50:40|93597.8|93572.8|93603.3|93578.3|93604.3|93579.3|93596.5|93571.5|45
1648803050000|2022-04-01 08:50:50|93602.3|93577.3|93602.6|93577.6|93603.9|93578.9|93600.7|93575.7|29
1648803060000|2022-04-01 08:51:00|93603|93578|93598.9|93573.9|93603.2|93578.2|93596.2|93571.2|40
1648803070000|2022-04-01 08:51:10|93599|93574|93585.1|93560.1|93599.4|93574.4|93584.4|93559.4|42
1648803080000|2022-04-01 08:51:20|93584.9|93559.9|93560.6|93535.6|93586.2|93561.2|93560.6|93535.6|50
1648803090000|2022-04-01 08:51:30|93554.8|93529.8|93555.6|93530.6|93558|93533|93550.6|93525.6|53
1648803100000|2022-04-01 08:51:40|93555.8|93530.8|93537.6|93512.6|93556.2|93531.2|93536.8|93511.8|45
1648803110000|2022-04-01 08:51:50|93535.3|93510.3|93527.6|93502.6|93537|93512|93516.2|93491.2|49
1648803120000|2022-04-01 08:52:00|93527.5|93502.5|93527.2|93502.2|93532.3|93507.3|93526.8|93501.8|56
1648803130000|2022-04-01 08:52:10|93527.9|93502.9|93528.1|93503.1|93528.1|93503.1|93522.1|93497.1|46
1648803140000|2022-04-01 08:52:20|93527.8|93502.8|93569.7|93544.7|93582.2|93544.7|93527.4|93502.4|63
1648803150000|2022-04-01 08:52:30|93568.8|93543.8|93566.6|93541.6|93570|93545|93565.4|93540.4|48
1648803160000|2022-04-01 08:52:40|93566.5|93541.5|93552.7|93527.7|93567.4|93542.4|93552.7|93527.7|41
1648803170000|2022-04-01 08:52:50|93561.8|93511.8|93545.7|93520.7|93565|93531.9|93545.7|93511.8|44
1648803180000|2022-04-01 08:53:00|93545.6|93520.6|93540.1|93515.1|93546.2|93521.2|93539.4|93514.4|43
1648803190000|2022-04-01 08:53:10|93540.4|93515.4|93536|93511|93540.8|93515.8|93535.2|93510.2|42
1648803200000|2022-04-01 08:53:20|93536.1|93511.1|93535.3|93510.3|93538|93513|93534.5|93509.5|43
1648803210000|2022-04-01 08:53:30|93535.4|93510.4|93537.8|93512.8|93538.2|93513.2|93535.2|93510.2|33
1648803220000|2022-04-01 08:53:40|93537.9|93512.9|93536.5|93511.5|93539.2|93514.2|93531.2|93506.2|41
1648803230000|2022-04-01 08:53:50|93536.4|93511.4|93536.7|93511.7|93537.5|93512.5|93536.2|93511.2|31
1648803240000|2022-04-01 08:54:00|93537|93512|93540.4|93515.4|93540.4|93515.4|93534.7|93509.7|28
1648803250000|2022-04-01 08:54:10|93540.5|93515.5|93548|93523|93548.7|93523.7|93540.2|93515.2|32
1648803260000|2022-04-01 08:54:20|93547.8|93522.8|93541.9|93516.9|93548.5|93523.5|93541.9|93516.9|36
1648803270000|2022-04-01 08:54:30|93541.3|93516.3|93538.1|93513.1|93541.3|93516.3|93532.5|93507.5|48
1648803280000|2022-04-01 08:54:40|93537.5|93512.5|93534|93509|93539.5|93514.5|93528.9|93503.9|51
1648803290000|2022-04-01 08:54:50|93534.2|93509.2|93568|93543|93571.7|93543.9|93532.5|93507.5|63
1648803300000|2022-04-01 08:55:00|93567.9|93542.9|93578.7|93528.7|93580|93549.9|93562.1|93527.9|66
1648803310000|2022-04-01 08:55:10|93567.4|93542.4|93580.8|93530.8|93585.1|93545.6|93567.4|93530.8|54
1648803320000|2022-04-01 08:55:20|93581.2|93531.2|93589.6|93539.6|93589.6|93549.9|93573.8|93530.6|47
1648803330000|2022-04-01 08:55:30|93589.8|93539.8|93580.7|93555.7|93591.6|93556.2|93576.3|93539.2|49
1648803340000|2022-04-01 08:55:40|93579.7|93554.7|93591.4|93541.4|93593|93556.9|93579.7|93539.1|41
1648803350000|2022-04-01 08:55:50|93591.9|93541.9|93571|93546|93592.4|93551|93571|93534.2|42
1648803360000|2022-04-01 08:56:00|93572.3|93547.3|93579.2|93529.2|93580.5|93547.3|93562.7|93525|45
1648803370000|2022-04-01 08:56:10|93578.1|93528.1|93579.4|93529.4|93582.4|93542.7|93566.7|93528.1|43
1648803380000|2022-04-01 08:56:20|93580.2|93530.2|93566.5|93541.5|93581.4|93556.4|93563.8|93529.1|50
1648803390000|2022-04-01 08:56:30|93565.5|93540.5|93575.2|93550.2|93584.4|93551.6|93565.5|93528.1|50
1648803400000|2022-04-01 08:56:40|93575|93550|93577.2|93552.2|93578.4|93553.4|93572.9|93547.9|51
1648803410000|2022-04-01 08:56:50|93577.4|93552.4|93586.5|93561.5|93590|93565|93577.2|93552.2|42
1648803420000|2022-04-01 08:57:00|93585|93560|93586.4|93561.4|93598.7|93562.2|93578.3|93547|58
1648803430000|2022-04-01 08:57:10|93586.9|93561.9|93583|93558|93587.5|93562.5|93582.4|93557.4|41
1648803440000|2022-04-01 08:57:20|93583.1|93558.1|93583.5|93558.5|93584.4|93559.4|93581.9|93556.9|36
1648803450000|2022-04-01 08:57:30|93583.2|93558.2|93594|93569|93607.9|93570.1|93583.2|93549.9|60
1648803460000|2022-04-01 08:57:40|93593.9|93568.9|93594.8|93569.8|93611.2|93574.2|93592.4|93555.9|59
1648803470000|2022-04-01 08:57:50|93595|93570|93606.4|93581.4|93606.4|93581.4|93594.3|93569.3|40
1648803480000|2022-04-01 08:58:00|93604.8|93579.8|93608.9|93583.9|93609.2|93584.2|93603.2|93578.2|55
1648803490000|2022-04-01 08:58:10|93609.1|93584.1|93611.9|93586.9|93613.4|93588.4|93606.7|93581.7|43
1648803500000|2022-04-01 08:58:20|93612.4|93587.4|93612.9|93587.9|93616.1|93591.1|93611.2|93586.2|38
1648803510000|2022-04-01 08:58:30|93612.6|93587.6|93612.8|93587.8|93614.1|93589.1|93611.7|93586.7|40
1648803520000|2022-04-01 08:58:40|93613|93588|93607.1|93582.1|93624.2|93588|93604.7|93569.6|46
1648803530000|2022-04-01 08:58:50|93607.3|93582.3|93618.8|93593.8|93621.8|93596.8|93605.7|93580.7|52
1648803540000|2022-04-01 08:59:00|93618.9|93593.9|93593.7|93568.7|93618.9|93593.9|93590.9|93565.9|60
1648803550000|2022-04-01 08:59:10|93593.5|93568.5|93581.8|93556.8|93597.3|93572.3|93579.8|93554.8|61
1648803560000|2022-04-01 08:59:20|93582|93557|93573.9|93548.9|93582|93557|93572.1|93547.1|59
1648803570000|2022-04-01 08:59:30|93573.7|93548.7|93560.8|93535.8|93573.7|93548.7|93559.7|93534.7|61
1648803580000|2022-04-01 08:59:40|93560.9|93535.9|93553.9|93528.9|93563.4|93538.4|93553.3|93528.3|55
1648803590000|2022-04-01 08:59:50|93553.5|93528.5|93566.8|93516.8|93567.1|93530|93553.1|93513.3|33
1648803600000|2022-04-01 09:00:00|93566.2|93516.2|93604|93554|93621.5|93571.5|93566.2|93516.2|74
1648803610000|2022-04-01 09:00:10|93603.7|93553.7|93605.3|93555.3|93606.2|93558.3|93583.3|93545.9|61
1648803620000|2022-04-01 09:00:20|93605.7|93555.7|93595.8|93545.8|93610.8|93560.8|93583.6|93542.2|58
1648803630000|2022-04-01 09:00:30|93598.6|93548.6|93596.4|93571.4|93601.4|93571.4|93585.2|93547.8|47
1648803640000|2022-04-01 09:00:40|93596.5|93571.5|93590.5|93565.5|93598|93573|93581.4|93556.4|58
1648803650000|2022-04-01 09:00:50|93590.2|93565.2|93615.7|93590.7|93632.8|93598.7|93589.6|93564.6|66
1648803660000|2022-04-01 09:01:00|93616.3|93591.3|93623.2|93598.2|93627.3|93602.3|93616.3|93591.3|57
1648803670000|2022-04-01 09:01:10|93622.2|93597.2|93645.5|93620.5|93653.5|93628.5|93621|93596|57
1648803680000|2022-04-01 09:01:20|93655.2|93605.2|93628.5|93603.5|93655.2|93621.1|93628.5|93603.5|48
1648803690000|2022-04-01 09:01:30|93629.4|93604.4|93617.2|93592.2|93630.4|93605.4|93616.5|93591.5|56
1648803700000|2022-04-01 09:01:40|93617.5|93592.5|93612|93587|93619.4|93594.4|93611.4|93586.4|50
1648803710000|2022-04-01 09:01:50|93611|93586|93603.8|93578.8|93611|93586|93602.3|93577.3|49
1648803720000|2022-04-01 09:02:00|93603.9|93578.9|93608.2|93583.2|93609|93584|93603.9|93578.9|50
1648803730000|2022-04-01 09:02:10|93607.9|93582.9|93611.1|93586.1|93613.9|93588.9|93607|93582|45
1648803740000|2022-04-01 09:02:20|93612.6|93587.6|93614.8|93589.8|93614.8|93589.8|93607.9|93582.9|46
1648803750000|2022-04-01 09:02:30|93611.9|93586.9|93604.5|93579.5|93614.3|93589.3|93601.3|93576.3|49
1648803760000|2022-04-01 09:02:40|93603.8|93578.8|93605.2|93580.2|93606.6|93581.6|93602.7|93577.7|39
1648803770000|2022-04-01 09:02:50|93605|93580|93610.6|93585.6|93617.3|93592.3|93605|93580|54
1648803780000|2022-04-01 09:03:00|93611.5|93586.5|93612.8|93587.8|93620.1|93595.1|93608.6|93583.6|56
1648803790000|2022-04-01 09:03:10|93612.9|93587.9|93615.9|93590.9|93616.2|93591.2|93612|93587|43
1648803800000|2022-04-01 09:03:20|93615.4|93590.4|93626.8|93601.8|93632.2|93607.2|93614.8|93589.8|55
1648803810000|2022-04-01 09:03:30|93628|93603|93625.1|93600.1|93630.7|93605.7|93625.1|93600.1|38
1648803820000|2022-04-01 09:03:40|93626|93601|93614.7|93589.7|93626|93601|93614.5|93589.5|54
1648803830000|2022-04-01 09:03:50|93615.5|93590.5|93607|93582|93616|93591|93606.8|93581.8|49
1648803840000|2022-04-01 09:04:00|93606.9|93581.9|93608.8|93583.8|93609.9|93584.9|93606|93581|45
1648803850000|2022-04-01 09:04:10|93608.6|93583.6|93602.8|93577.8|93608.6|93583.6|93601.7|93576.7|49
1648803860000|2022-04-01 09:04:20|93602.6|93577.6|93607.7|93582.7|93609|93584|93602|93577|44
1648803870000|2022-04-01 09:04:30|93607.4|93582.4|93607.6|93582.6|93607.9|93582.9|93598.7|93573.7|49
1648803880000|2022-04-01 09:04:40|93607.3|93582.3|93631.2|93606.2|93637.5|93612.5|93605.2|93580.2|57
1648803890000|2022-04-01 09:04:50|93631|93606|93622.6|93597.6|93631.4|93606.4|93622.6|93597.6|49
1648803900000|2022-04-01 09:05:00|93622.9|93597.9|93628.8|93603.8|93628.8|93603.8|93606.2|93581.2|66
1648803910000|2022-04-01 09:05:10|93627.9|93602.9|93644.4|93619.4|93644.4|93619.4|93627.8|93602.8|60
1648803920000|2022-04-01 09:05:20|93643.9|93618.9|93652.1|93627.1|93654.7|93629.7|93643.9|93618.9|59
1648803930000|2022-04-01 09:05:30|93651.9|93626.9|93633.6|93608.6|93652.2|93627.2|93631.9|93595|52
1648803940000|2022-04-01 09:05:40|93633.5|93608.5|93621.4|93596.4|93633.8|93608.8|93620.5|93595.5|56
1648803950000|2022-04-01 09:05:50|93621.8|93596.8|93621|93596|93625.5|93600.5|93620.6|93595.6|50
1648803960000|2022-04-01 09:06:00|93621.5|93596.5|93623.8|93598.8|93628.9|93603.9|93620.8|93595.8|49
1648803970000|2022-04-01 09:06:10|93622.9|93597.9|93624.3|93599.3|93628.3|93603.3|93621.8|93596.8|51
1648803980000|2022-04-01 09:06:20|93624|93599|93625.6|93600.6|93626.5|93601.5|93616.2|93591.2|63
1648803990000|2022-04-01 09:06:30|93625.9|93600.9|93626.6|93601.6|93627.8|93602.8|93616.3|93591.3|63
1648804000000|2022-04-01 09:06:40|93626.8|93601.8|93635.5|93610.5|93635.8|93610.8|93626.4|93601.4|50
1648804010000|2022-04-01 09:06:50|93635.4|93610.4|93628.8|93603.8|93635.7|93610.7|93627.5|93602.5|61
1648804020000|2022-04-01 09:07:00|93629.3|93604.3|93635.2|93610.2|93637.7|93612.7|93628.2|93603.2|48
1648804030000|2022-04-01 09:07:10|93635.4|93610.4|93649.1|93624.1|93649.9|93624.9|93635|93610|58
1648804040000|2022-04-01 09:07:20|93649.7|93624.7|93647.1|93622.1|93649.7|93624.7|93646.5|93621.5|49
1648804050000|2022-04-01 09:07:30|93647.2|93622.2|93629.7|93604.7|93650.5|93625.5|93628.9|93603.9|60
1648804060000|2022-04-01 09:07:40|93629.9|93604.9|93626.2|93601.2|93631.2|93606.2|93625.9|93600.9|50
1648804070000|2022-04-01 09:07:50|93625.8|93600.8|93634.7|93609.7|93634.7|93609.7|93625.4|93600.4|61
1648804080000|2022-04-01 09:08:00|93634.8|93609.8|93631.6|93606.6|93642.9|93617.9|93630.6|93605.6|56
1648804090000|2022-04-01 09:08:10|93631.9|93606.9|93632.3|93607.3|93635.9|93610.9|93631.9|93606.9|35
1648804100000|2022-04-01 09:08:20|93632.1|93607.1|93639.1|93614.1|93640.6|93615.6|93630.8|93605.8|51
1648804110000|2022-04-01 09:08:30|93639.2|93614.2|93634.1|93609.1|93639.4|93614.4|93632.6|93607.6|54
1648804120000|2022-04-01 09:08:40|93633.6|93608.6|93631.1|93606.1|93639.5|93614.5|93630.1|93605.1|54
1648804130000|2022-04-01 09:08:50|93630.2|93605.2|93630.9|93605.9|93631.7|93606.7|93629.2|93604.2|41
1648804140000|2022-04-01 09:09:00|93630.7|93605.7|93635.5|93610.5|93637.8|93612.8|93630.7|93605.7|50
1648804150000|2022-04-01 09:09:10|93635.9|93610.9|93634|93609|93636.3|93611.3|93630.9|93605.9|49
1648804160000|2022-04-01 09:09:20|93634.5|93609.5|93632.2|93607.2|93636|93611|93631.1|93606.1|41
1648804170000|2022-04-01 09:09:30|93632|93607|93621.9|93596.9|93635|93610|93619.5|93594.5|49
1648804180000|2022-04-01 09:09:40|93621.1|93596.1|93614|93589|93623.2|93598.2|93612.6|93587.6|42
1648804190000|2022-04-01 09:09:50|93614.3|93589.3|93610.2|93585.2|93614.5|93589.5|93608.5|93583.5|40
1648804200000|2022-04-01 09:10:00|93609.5|93584.5|93610.7|93585.7|93611.1|93586.1|93607.6|93582.6|36
1648804210000|2022-04-01 09:10:10|93610.9|93585.9|93611.4|93586.4|93612.8|93587.8|93607.9|93582.9|40
1648804220000|2022-04-01 09:10:20|93610.6|93585.6|93614.5|93589.5|93615.4|93590.4|93610.5|93585.5|47
1648804230000|2022-04-01 09:10:30|93614.2|93589.2|93616.7|93591.7|93616.7|93591.7|93612.1|93587.1|37
1648804240000|2022-04-01 09:10:40|93615.7|93590.7|93657.3|93632.3|93669.5|93633.5|93615.7|93590.7|57
1648804250000|2022-04-01 09:10:50|93668.3|93643.3|93674.8|93649.8|93683|93650.4|93668.3|93630.8|44
1648804260000|2022-04-01 09:11:00|93674.1|93649.1|93707.6|93682.6|93707.6|93682.6|93674|93641.8|67
1648804270000|2022-04-01 09:11:10|93706.6|93681.6|93723.1|93698.1|93723.1|93698.1|93706.3|93681.3|42
1648804280000|2022-04-01 09:11:20|93725.8|93700.8|93727.7|93702.7|93737.3|93706.3|93723|93687.2|36
1648804290000|2022-04-01 09:11:30|93728.3|93703.3|93652|93627|93728.5|93703.5|93649.5|93611.5|50
1648804300000|2022-04-01 09:11:40|93651.9|93626.9|93668.2|93643.2|93677.1|93647.6|93651.7|93613.3|56
1648804310000|2022-04-01 09:11:50|93668.1|93643.1|93646.3|93596.3|93669.8|93644.8|93622.2|93583.7|63
1648804320000|2022-04-01 09:12:00|93644.9|93594.9|93609.2|93584.2|93646.6|93611.5|93609|93575.3|62
1648804330000|2022-04-01 09:12:10|93609|93584|93614.4|93589.4|93622.4|93591|93606.9|93570.6|49
1648804340000|2022-04-01 09:12:20|93614.1|93589.1|93614.1|93589.1|93632.4|93594.5|93609.4|93572.8|59
1648804350000|2022-04-01 09:12:30|93613.7|93588.7|93613.4|93588.4|93627.6|93592.8|93612.9|93577.6|45
1648804360000|2022-04-01 09:12:40|93613.8|93588.8|93616.2|93591.2|93616.3|93591.3|93613.3|93588.3|21
1648804370000|2022-04-01 09:12:50|93615.9|93590.9|93616.7|93591.7|93619.2|93594.2|93615.9|93590.9|32
1648804380000|2022-04-01 09:13:00|93617.4|93592.4|93611.2|93586.2|93632.5|93594.7|93610.7|93580.7|47
1648804390000|2022-04-01 09:13:10|93611|93586|93605|93580|93621.1|93586.1|93603.7|93570.1|40
1648804400000|2022-04-01 09:13:20|93605.3|93580.3|93592.7|93567.7|93605.3|93580.3|93591.6|93566.6|43
1648804410000|2022-04-01 09:13:30|93591.9|93566.9|93602.5|93577.5|93611.2|93586.2|93590|93552.5|44
1648804420000|2022-04-01 09:13:40|93602.6|93577.6|93617.1|93592.1|93620.9|93595.9|93602.6|93577.6|42
1648804430000|2022-04-01 09:13:50|93617.7|93592.7|93613|93588|93622.3|93597.3|93613|93588|41
1648804440000|2022-04-01 09:14:00|93612.8|93587.8|93615.5|93590.5|93616.3|93591.3|93612.7|93587.7|35
1648804450000|2022-04-01 09:14:10|93615.6|93590.6|93623.7|93598.7|93626|93598.7|93614.2|93576|32
1648804460000|2022-04-01 09:14:20|93624.2|93599.2|93625.1|93600.1|93635.2|93600.6|93622.5|93585.2|25
1648804470000|2022-04-01 09:14:30|93626.8|93601.8|93626.2|93601.2|93628.1|93603.1|93625.6|93600.6|36
1648804480000|2022-04-01 09:14:40|93626.4|93601.4|93631.7|93606.7|93631.7|93606.7|93625.3|93600.3|40
1648804490000|2022-04-01 09:14:50|93631.5|93606.5|93632.1|93607.1|93636.2|93611.2|93629|93604|46
1648804500000|2022-04-01 09:15:00|93632.4|93607.4|93625.4|93600.4|93632.4|93607.4|93624.3|93599.3|33
1648804510000|2022-04-01 09:15:10|93625.2|93600.2|93632.5|93607.5|93632.5|93607.5|93625|93600|33
1648804520000|2022-04-01 09:15:20|93632.3|93607.3|93632.6|93607.6|93634|93609|93630.6|93605.6|38
1648804530000|2022-04-01 09:15:30|93632.5|93607.5|93627.5|93602.5|93636.3|93611.3|93627.5|93602.5|52
1648804540000|2022-04-01 09:15:40|93627.3|93602.3|93634|93609|93634.5|93609.5|93627.3|93602.3|47
1648804550000|2022-04-01 09:15:50|93634.9|93609.9|93633.9|93608.9|93642.1|93617.1|93633.9|93608.9|48
1648804560000|2022-04-01 09:16:00|93634.1|93609.1|93636|93611|93640.4|93615.4|93633.8|93608.8|50
1648804570000|2022-04-01 09:16:10|93635.6|93610.6|93635.8|93610.8|93639.1|93614.1|93635.6|93610.6|33
1648804580000|2022-04-01 09:16:20|93637.1|93612.1|93635.2|93610.2|93638.4|93613.4|93631.7|93606.7|46
1648804590000|2022-04-01 09:16:30|93635.1|93610.1|93664.5|93639.5|93667.6|93642.6|93634.8|93609.8|49
1648804600000|2022-04-01 09:16:40|93664.2|93639.2|93675.1|93625.1|93675.1|93639.4|93660.4|93622.5|24
1648804610000|2022-04-01 09:16:50|93674.4|93624.4|93665|93640|93674.4|93642.8|93661.6|93624.1|45
1648804620000|2022-04-01 09:17:00|93664|93639|93669|93644|93670.4|93645.4|93663.4|93638.4|45
1648804630000|2022-04-01 09:17:10|93668.9|93643.9|93665.7|93640.7|93669.6|93644.6|93664.1|93639.1|43
1648804640000|2022-04-01 09:17:20|93664.8|93639.8|93662.5|93637.5|93667.8|93642.8|93662.1|93637.1|43
1648804650000|2022-04-01 09:17:30|93662.3|93637.3|93653.3|93628.3|93663.3|93638.3|93652.9|93627.9|21
1648804660000|2022-04-01 09:17:40|93652.6|93627.6|93649.3|93624.3|93652.6|93627.6|93648.4|93623.4|44
1648804670000|2022-04-01 09:17:50|93648.9|93623.9|93663.9|93638.9|93666|93641|93648.9|93623.9|44
1648804680000|2022-04-01 09:18:00|93664.4|93639.4|93663.8|93638.8|93666.2|93641.2|93663.6|93638.6|35
1648804690000|2022-04-01 09:18:10|93663.9|93638.9|93664.8|93639.8|93667.3|93642.3|93663.9|93638.9|33
1648804700000|2022-04-01 09:18:20|93665|93640|93665|93640|93667.4|93642.4|93664.6|93639.6|24
1648804710000|2022-04-01 09:18:30|93665.6|93640.6|93665.5|93640.5|93666.2|93641.2|93662.9|93637.9|30
1648804720000|2022-04-01 09:18:40|93665.4|93640.4|93661.5|93636.5|93668.2|93643.2|93661.5|93636.5|33
1648804730000|2022-04-01 09:18:50|93662.1|93637.1|93656.3|93631.3|93662.6|93637.6|93653.1|93628.1|47
1648804740000|2022-04-01 09:19:00|93656.2|93631.2|93651.1|93626.1|93656.9|93631.9|93648.6|93623.6|50
1648804750000|2022-04-01 09:19:10|93651.4|93626.4|93647.3|93622.3|93653.6|93628.6|93647.1|93622.1|30
1648804760000|2022-04-01 09:19:20|93647.7|93622.7|93647.8|93622.8|93648.6|93623.6|93647.3|93622.3|20
1648804770000|2022-04-01 09:19:30|93647.7|93622.7|93635.1|93610.1|93657.5|93632.5|93633.6|93608.6|36
1648804780000|2022-04-01 09:19:40|93635.7|93610.7|93644.8|93619.8|93646.8|93621.8|93631.8|93606.8|53
1648804790000|2022-04-01 09:19:50|93645.2|93620.2|93649.8|93624.8|93657.7|93632|93627.9|93602.9|65
1648804800000|2022-04-01 09:20:00|93650.2|93625.2|93656.2|93631.2|93656.2|93631.2|93647.1|93622.1|55
1648804810000|2022-04-01 09:20:10|93669.7|93619.7|93653.8|93628.8|93669.9|93633.3|93653.6|93616.6|48
1648804820000|2022-04-01 09:20:20|93653.6|93628.6|93651.1|93626.1|93656.2|93631.2|93650.9|93625.9|34
1648804830000|2022-04-01 09:20:30|93651.3|93626.3|93661.9|93636.9|93661.9|93636.9|93651.1|93626.1|46
1648804840000|2022-04-01 09:20:40|93663|93638|93688.8|93663.8|93696.4|93667.7|93663|93638|63
1648804850000|2022-04-01 09:20:50|93689.4|93664.4|93709.2|93659.2|93722.8|93686|93689.4|93659.2|70
1648804860000|2022-04-01 09:21:00|93706.6|93656.6|93687|93662|93710.7|93674.7|93681.6|93655.8|72
1648804870000|2022-04-01 09:21:10|93685.7|93660.7|93690.1|93665.1|93713.4|93675.7|93685.2|93660.2|58
1648804880000|2022-04-01 09:21:20|93689.5|93664.5|93692.2|93667.2|93694.3|93669.3|93687|93662|64
1648804890000|2022-04-01 09:21:30|93693.1|93668.1|93657|93632|93693.1|93668.1|93657|93626|63
1648804900000|2022-04-01 09:21:40|93658.4|93633.4|93652.5|93627.5|93661.9|93636.9|93651.7|93626.7|58
1648804910000|2022-04-01 09:21:50|93652.6|93627.6|93641.2|93591.2|93654.6|93629.6|93625.5|93591.1|49
1648804920000|2022-04-01 09:22:00|93629.6|93604.6|93616.7|93591.7|93633.3|93604.6|93615.7|93582.7|53
1648804930000|2022-04-01 09:22:10|93619.7|93594.7|93611.6|93586.6|93631.4|93594.7|93587.4|93559.3|71
1648804940000|2022-04-01 09:22:20|93620.9|93570.9|93634.8|93584.8|93644.7|93608|93616.1|93570.1|75
1648804950000|2022-04-01 09:22:30|93634.2|93584.2|93615.9|93590.9|93638.2|93601.5|93615.9|93578.8|58
1648804960000|2022-04-01 09:22:40|93616.4|93591.4|93555.3|93530.3|93617.5|93592.5|93540.9|93490.9|58
1648804970000|2022-04-01 09:22:50|93565.7|93515.7|93544.8|93519.8|93568.8|93530.7|93537|93506.7|76
1648804980000|2022-04-01 09:23:00|93548.5|93523.5|93596.5|93546.5|93615.8|93574.1|93545.4|93509.4|79
1648804990000|2022-04-01 09:23:10|93596.7|93546.7|93549.2|93524.2|93599.9|93555.1|93542|93503.5|77
1648805000000|2022-04-01 09:23:20|93564.8|93514.8|93580.3|93530.3|93616.9|93566.9|93552.3|93509.7|78
1648805010000|2022-04-01 09:23:30|93580.7|93530.7|93571.6|93546.6|93595.7|93546.6|93571.6|93530.7|71
1648805020000|2022-04-01 09:23:40|93570.8|93545.8|93574.3|93524.3|93589.5|93545.8|93546|93513|72
1648805030000|2022-04-01 09:23:50|93563.7|93538.7|93576.2|93551.2|93581.8|93554.3|93559.2|93522.7|66
1648805040000|2022-04-01 09:24:00|93577.3|93552.3|93561.1|93536.1|93585.3|93553|93560.9|93525|63
1648805050000|2022-04-01 09:24:10|93560.4|93535.4|93574.1|93549.1|93574.1|93549.1|93559.6|93534.6|63
1648805060000|2022-04-01 09:24:20|93576.2|93551.2|93582.3|93557.3|93598.4|93560.8|93576.2|93546.9|64
1648805070000|2022-04-01 09:24:30|93582.4|93557.4|93612.9|93562.9|93619.1|93582|93578.9|93553.8|62
1648805080000|2022-04-01 09:24:40|93614.8|93564.8|93605|93580|93619.7|93580.8|93603.8|93563.3|60
1648805090000|2022-04-01 09:24:50|93604.8|93579.8|93630.9|93580.9|93634.8|93596.3|93604.2|93567.4|61
1648805100000|2022-04-01 09:25:00|93632.8|93582.8|93616.6|93566.6|93633.3|93583.3|93614.3|93564.3|66
1648805110000|2022-04-01 09:25:10|93616.3|93566.3|93619|93569|93621.5|93571.5|93614.9|93564.9|64
1648805120000|2022-04-01 09:25:20|93617.8|93567.8|93616.1|93566.1|93619.2|93569.2|93616.1|93566.1|39
1648805130000|2022-04-01 09:25:30|93616.2|93566.2|93616.9|93566.9|93621.3|93571.3|93606.7|93556.7|61
1648805140000|2022-04-01 09:25:40|93618.3|93568.3|93612.2|93562.2|93627.4|93581.7|93606.2|93562.2|67
1648805150000|2022-04-01 09:25:50|93612.3|93562.3|93617.1|93567.1|93619.2|93569.2|93612.3|93562.3|45
1648805160000|2022-04-01 09:26:00|93617|93567|93622.8|93572.8|93623|93573|93611.6|93561.6|68
1648805170000|2022-04-01 09:26:10|93623|93573|93592.7|93567.7|93623|93573|93590.2|93556.3|63
1648805180000|2022-04-01 09:26:20|93591.8|93566.8|93602.6|93577.6|93605.4|93580.4|93591.8|93566.8|67
1648805190000|2022-04-01 09:26:30|93602.5|93577.5|93585|93560|93604.4|93579.4|93582.3|93557.3|56
1648805200000|2022-04-01 09:26:40|93584.5|93559.5|93583.1|93558.1|93587|93562|93582.2|93557.2|65
1648805210000|2022-04-01 09:26:50|93583|93558|93587.5|93562.5|93588.9|93563.9|93582|93557|52
1648805220000|2022-04-01 09:27:00|93587.6|93562.6|93584.9|93559.9|93587.6|93562.6|93581.6|93556.6|54
1648805230000|2022-04-01 09:27:10|93584.8|93559.8|93595.1|93570.1|93595.1|93570.1|93581.4|93556.4|53
1648805240000|2022-04-01 09:27:20|93596.9|93571.9|93597.2|93572.2|93602.4|93577.4|93593.1|93568.1|64
1648805250000|2022-04-01 09:27:30|93598|93573|93594.8|93569.8|93599.4|93574.4|93590.9|93565.9|50
1648805260000|2022-04-01 09:27:40|93595|93570|93604.5|93579.5|93619.1|93580|93594.3|93565.5|59
1648805270000|2022-04-01 09:27:50|93604.7|93579.7|93596.1|93571.1|93607.8|93582.8|93594.4|93569.4|64
1648805280000|2022-04-01 09:28:00|93599.4|93574.4|93603.3|93578.3|93604.9|93579.9|93599.4|93574.4|54
1648805290000|2022-04-01 09:28:10|93603.7|93578.7|93588.7|93563.7|93604.4|93579.4|93587.6|93562.6|52
1648805300000|2022-04-01 09:28:20|93591.3|93566.3|93564|93539|93592|93567|93558.2|93520.4|64
1648805310000|2022-04-01 09:28:30|93563.2|93538.2|93556.1|93531.1|93563.3|93538.3|93555.6|93530.6|64
1648805320000|2022-04-01 09:28:40|93556.2|93531.2|93550.8|93525.8|93558.4|93533.4|93548.3|93523.3|53
1648805330000|2022-04-01 09:28:50|93550.6|93525.6|93542.4|93517.4|93551.6|93526.6|93542.3|93517.3|32
1648805340000|2022-04-01 09:29:00|93542.3|93517.3|93549.9|93524.9|93549.9|93524.9|93541.4|93516.4|39
1648805350000|2022-04-01 09:29:10|93550.3|93525.3|93539.2|93514.2|93554.9|93529.9|93535.4|93510.4|66
1648805360000|2022-04-01 09:29:20|93539.4|93514.4|93541.9|93516.9|93546.1|93521.1|93538.1|93513.1|64
1648805370000|2022-04-01 09:29:30|93542.1|93517.1|93543.1|93518.1|93545.2|93520.2|93537.6|93512.6|51
1648805380000|2022-04-01 09:29:40|93543.7|93518.7|93560.9|93510.9|93560.9|93524.1|93541.2|93510.7|59
1648805390000|2022-04-01 09:29:50|93549.6|93524.6|93565.3|93540.3|93566.2|93541.2|93548.2|93523.2|59
1648805400000|2022-04-01 09:30:00|93566.1|93541.1|93574.6|93549.6|93575.2|93550.2|93563.7|93538.7|63
1648805410000|2022-04-01 09:30:10|93573.3|93548.3|93577.3|93552.3|93586.9|93553.9|93563.3|93536.9|69
1648805420000|2022-04-01 09:30:20|93576.6|93551.6|93571.8|93546.8|93577.4|93552.4|93568.2|93543.2|61
1648805430000|2022-04-01 09:30:30|93570.1|93545.1|93572.9|93547.9|93572.9|93547.9|93565.9|93540.9|61
1648805440000|2022-04-01 09:30:40|93572.5|93547.5|93544.4|93519.4|93574.7|93549.7|93544.4|93519.4|68
1648805450000|2022-04-01 09:30:50|93544.6|93519.6|93534.8|93509.8|93545.2|93520.2|93532.2|93507.2|67
1648805460000|2022-04-01 09:31:00|93534.3|93509.3|93527.2|93502.2|93534.5|93509.5|93527.2|93502.2|55
1648805470000|2022-04-01 09:31:10|93529.8|93504.8|93530.9|93505.9|93532.6|93507.6|93527.9|93502.9|54
1648805480000|2022-04-01 09:31:20|93530.8|93505.8|93504.3|93479.3|93534.8|93509.8|93495.9|93470.9|54
1648805490000|2022-04-01 09:31:30|93503.3|93478.3|93486.1|93461.1|93503.3|93478.3|93473|93437.3|68
1648805500000|2022-04-01 09:31:40|93486.2|93461.2|93486.2|93461.2|93487.1|93462.1|93484|93459|48
1648805510000|2022-04-01 09:31:50|93486.5|93461.5|93493.1|93468.1|93503.7|93469.2|93486.2|93453.7|60
1648805520000|2022-04-01 09:32:00|93491.3|93466.3|93523.9|93473.9|93527.4|93492.9|93489.9|93463.7|62
1648805530000|2022-04-01 09:32:10|93525.3|93475.3|93513.8|93488.8|93525.3|93488.8|93503.2|93473.5|69
1648805540000|2022-04-01 09:32:20|93514.4|93489.4|93497.6|93472.6|93516.6|93491.6|93497.6|93472.6|60
1648805550000|2022-04-01 09:32:30|93498.1|93473.1|93496|93471|93498.1|93473.1|93486.1|93461.1|57
1648805560000|2022-04-01 09:32:40|93496.3|93471.3|93504|93479|93504.9|93479.9|93494.4|93469.4|38
1648805570000|2022-04-01 09:32:50|93504.2|93479.2|93503.9|93478.9|93505.6|93480.6|93500.4|93475.4|45
1648805580000|2022-04-01 09:33:00|93504.2|93479.2|93506.5|93481.5|93511.9|93486.9|93503.3|93478.3|44
1648805590000|2022-04-01 09:33:10|93506.4|93481.4|93510.9|93485.9|93512.4|93487.4|93504.2|93479.2|54
1648805600000|2022-04-01 09:33:20|93510.8|93485.8|93511.6|93486.6|93517.3|93492.3|93510.6|93485.6|63
1648805610000|2022-04-01 09:33:30|93511|93486|93504.7|93479.7|93516|93491|93504.6|93479.6|70
1648805620000|2022-04-01 09:33:40|93507.4|93482.4|93503.2|93478.2|93507.4|93482.4|93503.1|93478.1|44
1648805630000|2022-04-01 09:33:50|93502.5|93477.5|93509.8|93484.8|93509.8|93484.8|93502.5|93477.5|48
1648805640000|2022-04-01 09:34:00|93509.3|93484.3|93509|93484|93510.1|93485.1|93507.7|93482.7|43
1648805650000|2022-04-01 09:34:10|93509.1|93484.1|93506|93481|93509.4|93484.4|93504.1|93479.1|44
1648805660000|2022-04-01 09:34:20|93505.7|93480.7|93526.5|93501.5|93526.5|93501.5|93505.2|93480.2|31
1648805670000|2022-04-01 09:34:30|93526.3|93501.3|93521.6|93496.6|93529.3|93504.3|93517|93492|53
1648805680000|2022-04-01 09:34:40|93521.5|93496.5|93507.3|93482.3|93522.6|93497.6|93505.1|93480.1|70
1648805690000|2022-04-01 09:34:50|93507.1|93482.1|93526.1|93501.1|93528.9|93503.9|93506.9|93481.9|50
1648805700000|2022-04-01 09:35:00|93527.5|93502.5|93524.8|93499.8|93528.5|93503.5|93522.3|93497.3|47
1648805710000|2022-04-01 09:35:10|93524.6|93499.6|93524.8|93499.8|93525.3|93500.3|93522.5|93497.5|54
1648805720000|2022-04-01 09:35:20|93526.3|93501.3|93527.5|93502.5|93530|93505|93525.9|93500.9|38
1648805730000|2022-04-01 09:35:30|93527.9|93502.9|93539.5|93514.5|93539.5|93514.5|93527.9|93502.9|47
1648805740000|2022-04-01 09:35:40|93539.1|93514.1|93540|93515|93542.4|93517.4|93536.9|93511.9|45
1648805750000|2022-04-01 09:35:50|93540.2|93515.2|93557.2|93532.2|93557.3|93532.3|93539|93514|54
1648805760000|2022-04-01 09:36:00|93557.6|93532.6|93548.3|93523.3|93558.4|93533.4|93548.3|93523.3|59
1648805770000|2022-04-01 09:36:10|93548.1|93523.1|93552.8|93527.8|93554.5|93529.5|93548.1|93523.1|54
1648805780000|2022-04-01 09:36:20|93552.6|93527.6|93557.3|93532.3|93560.3|93535.3|93552|93527|57
1648805790000|2022-04-01 09:36:30|93557.6|93532.6|93547.8|93522.8|93558.4|93533.4|93547.8|93522.8|66
1648805800000|2022-04-01 09:36:40|93549.3|93524.3|93549.4|93524.4|93549.7|93524.7|93547.7|93522.7|37
1648805810000|2022-04-01 09:36:50|93549.1|93524.1|93554.8|93529.8|93554.9|93529.9|93549.1|93524.1|46
1648805820000|2022-04-01 09:37:00|93555.4|93530.4|93553|93528|93558.8|93533.8|93552.9|93527.9|59
1648805830000|2022-04-01 09:37:10|93553.3|93528.3|93553.1|93528.1|93554.1|93529.1|93551.3|93526.3|57
1648805840000|2022-04-01 09:37:20|93553.4|93528.4|93554.3|93529.3|93554.5|93529.5|93550.6|93525.6|56
1648805850000|2022-04-01 09:37:30|93554.9|93529.9|93555.2|93530.2|93555.8|93530.8|93548.4|93523.4|49
1648805860000|2022-04-01 09:37:40|93554|93529|93554.2|93529.2|93556.1|93531.1|93553.5|93528.5|50
1648805870000|2022-04-01 09:37:50|93554.1|93529.1|93552.9|93527.9|93554.3|93529.3|93546.4|93521.4|53
1648805880000|2022-04-01 09:38:00|93552.7|93527.7|93551.5|93526.5|93552.9|93527.9|93546.1|93521.1|57
1648805890000|2022-04-01 09:38:10|93551.4|93526.4|93551.4|93526.4|93552.5|93527.5|93549.4|93524.4|47
1648805900000|2022-04-01 09:38:20|93551.3|93526.3|93548.1|93523.1|93551.5|93526.5|93547.3|93522.3|42
1648805910000|2022-04-01 09:38:30|93548|93523|93549.7|93524.7|93550.8|93525.8|93548|93523|41
1648805920000|2022-04-01 09:38:40|93549.5|93524.5|93556.8|93531.8|93556.8|93531.8|93549.3|93524.3|27
1648805930000|2022-04-01 09:38:50|93555.7|93530.7|93549.8|93524.8|93561.3|93536.3|93545.5|93520.5|59
1648805940000|2022-04-01 09:39:00|93550.2|93525.2|93552.8|93527.8|93553.8|93528.8|93549.4|93524.4|49
1648805950000|2022-04-01 09:39:10|93553.1|93528.1|93551.7|93526.7|93554.8|93529.8|93551|93526|41
1648805960000|2022-04-01 09:39:20|93551.5|93526.5|93569.7|93544.7|93569.7|93544.7|93551.5|93526.5|53
1648805970000|2022-04-01 09:39:30|93569.4|93544.4|93591.2|93566.2|93591.2|93566.2|93568.6|93543.6|49
1648805980000|2022-04-01 09:39:40|93590.8|93565.8|93619.8|93594.8|93622.7|93597.7|93590.8|93565.8|59
1648805990000|2022-04-01 09:39:50|93619.6|93594.6|93614.7|93589.7|93629.9|93603.9|93605.6|93578.9|64
1648806000000|2022-04-01 09:40:00|93616|93591|93630.5|93605.5|93639.9|93607.8|93609.5|93584.5|61
1648806010000|2022-04-01 09:40:10|93631.6|93606.6|93621.3|93596.3|93631.6|93606.6|93619.9|93594.9|58
1648806020000|2022-04-01 09:40:20|93618|93593|93608.6|93583.6|93618|93593|93606.7|93581.7|63
1648806030000|2022-04-01 09:40:30|93608.2|93583.2|93602.6|93577.6|93612.1|93587.1|93598.5|93573.5|67
1648806040000|2022-04-01 09:40:40|93601.7|93576.7|93613.4|93588.4|93616.9|93591.9|93600.9|93575.9|59
1648806050000|2022-04-01 09:40:50|93616.6|93591.6|93623.1|93598.1|93625|93600|93614.1|93589.1|59
1648806060000|2022-04-01 09:41:00|93623.5|93598.5|93624.1|93599.1|93624.8|93599.8|93613.9|93588.9|59
1648806070000|2022-04-01 09:41:10|93623.9|93598.9|93630|93605|93631.4|93606.4|93623.9|93598.9|51
1648806080000|2022-04-01 09:41:20|93629.8|93604.8|93631.7|93606.7|93634|93609|93627.5|93602.5|57
1648806090000|2022-04-01 09:41:30|93632.6|93607.6|93613|93588|93632.6|93607.6|93612.9|93587.9|52
1648806100000|2022-04-01 09:41:40|93613.1|93588.1|93598.8|93573.8|93613.2|93588.2|93597.4|93572.4|52
1648806110000|2022-04-01 09:41:50|93599.1|93574.1|93599.5|93574.5|93601.9|93576.9|93593.6|93568.6|52
1648806120000|2022-04-01 09:42:00|93599.8|93574.8|93591.5|93566.5|93602.2|93577.2|93591.1|93566.1|51
1648806130000|2022-04-01 09:42:10|93591.8|93566.8|93591.4|93566.4|93595.8|93570.8|93591.4|93566.4|51
1648806140000|2022-04-01 09:42:20|93591.3|93566.3|93593.8|93568.8|93595.5|93570.5|93589.6|93564.6|61
1648806150000|2022-04-01 09:42:30|93593.2|93568.2|93590|93565|93595.1|93570.1|93589.4|93564.4|43
1648806160000|2022-04-01 09:42:40|93589.7|93564.7|93592.1|93567.1|93595.9|93570.9|93589.7|93564.7|44
1648806170000|2022-04-01 09:42:50|93593.2|93568.2|93600.8|93575.8|93603.1|93578.1|93591.4|93566.4|56
1648806180000|2022-04-01 09:43:00|93600.2|93575.2|93605.6|93580.6|93606.1|93581.1|93595.4|93570.4|45
1648806190000|2022-04-01 09:43:10|93603.9|93578.9|93606.5|93581.5|93607|93582|93603.6|93578.6|49
1648806200000|2022-04-01 09:43:20|93606.2|93581.2|93603.4|93578.4|93606.7|93581.7|93599.2|93574.2|42
1648806210000|2022-04-01 09:43:30|93604.2|93579.2|93613.3|93588.3|93618.2|93593.2|93598.4|93573.4|55
1648806220000|2022-04-01 09:43:40|93613.2|93588.2|93608.6|93583.6|93613.7|93588.7|93606.4|93581.4|44
1648806230000|2022-04-01 09:43:50|93608.7|93583.7|93616.1|93591.1|93618.2|93593.2|93606.5|93581.5|54
1648806240000|2022-04-01 09:44:00|93616|93591|93617.4|93592.4|93622.3|93597.3|93616|93591|54
1648806250000|2022-04-01 09:44:10|93617.5|93592.5|93617.2|93592.2|93620.7|93595.7|93613.3|93588.3|47
1648806260000|2022-04-01 09:44:20|93618|93593|93610.9|93585.9|93618.2|93593.2|93607.6|93582.6|40
1648806270000|2022-04-01 09:44:30|93610.8|93585.8|93611|93586|93623.3|93598.3|93606.9|93581.9|56
1648806280000|2022-04-01 09:44:40|93612|93587|93606.2|93581.2|93612|93587|93603.4|93578.4|44
1648806290000|2022-04-01 09:44:50|93606.1|93581.1|93604.5|93579.5|93615.1|93590.1|93604.5|93579.5|63
1648806300000|2022-04-01 09:45:00|93604.1|93579.1|93582.9|93557.9|93604.9|93579.9|93580.9|93555.9|67
1648806310000|2022-04-01 09:45:10|93582.4|93557.4|93578.9|93553.9|93582.4|93557.4|93568.4|93543.4|63
1648806320000|2022-04-01 09:45:20|93578.7|93553.7|93580.2|93555.2|93592|93567|93575.8|93550.8|56
1648806330000|2022-04-01 09:45:30|93580.3|93555.3|93580.1|93555.1|93582.8|93557.8|93578.7|93553.7|39
1648806340000|2022-04-01 09:45:40|93580.2|93555.2|93599|93574|93600.9|93575.9|93567.8|93542.8|63
1648806350000|2022-04-01 09:45:50|93599.4|93574.4|93592.4|93567.4|93602.8|93577.8|93591.1|93566.1|49
1648806360000|2022-04-01 09:46:00|93592.5|93567.5|93594.5|93569.5|93595.5|93570.5|93591.4|93566.4|45
1648806370000|2022-04-01 09:46:10|93594.2|93569.2|93598.6|93573.6|93598.6|93573.6|93594.2|93569.2|34
1648806380000|2022-04-01 09:46:20|93600.2|93575.2|93592.6|93567.6|93605.4|93580.4|93592.4|93567.4|58
1648806390000|2022-04-01 09:46:30|93592.9|93567.9|93599.5|93574.5|93599.5|93574.5|93591.9|93566.9|51
1648806400000|2022-04-01 09:46:40|93599.6|93574.6|93600.1|93575.1|93602.6|93577.6|93599.6|93574.6|59
1648806410000|2022-04-01 09:46:50|93600|93575|93585.3|93560.3|93601.1|93576.1|93585.2|93560.2|50
1648806420000|2022-04-01 09:47:00|93585|93560|93592.1|93567.1|93599.3|93574.3|93584.7|93559.7|54
1648806430000|2022-04-01 09:47:10|93592|93567|93592|93567|93592.8|93567.8|93589.5|93564.5|38
1648806440000|2022-04-01 09:47:20|93590.7|93565.7|93582|93557|93591.2|93566.2|93581.1|93556.1|54
1648806450000|2022-04-01 09:47:30|93582.1|93557.1|93580|93555|93585.8|93560.8|93577.2|93552.2|63
1648806460000|2022-04-01 09:47:40|93580.2|93555.2|93587.2|93562.2|93587.5|93562.5|93579.4|93554.4|40
1648806470000|2022-04-01 09:47:50|93587.1|93562.1|93590.5|93565.5|93591.3|93566.3|93587.1|93562.1|40
1648806480000|2022-04-01 09:48:00|93590.6|93565.6|93596.2|93571.2|93598.6|93573.6|93590.2|93565.2|39
1648806490000|2022-04-01 09:48:10|93596.1|93571.1|93597.1|93572.1|93598.5|93573.5|93595.5|93570.5|37
1648806500000|2022-04-01 09:48:20|93597.4|93572.4|93642.8|93617.8|93645.3|93620.3|93597.4|93572.4|52
1648806510000|2022-04-01 09:48:30|93642.2|93617.2|93625.8|93600.8|93643.5|93618.5|93619.8|93594.8|58
1648806520000|2022-04-01 09:48:40|93625.6|93600.6|93625.4|93600.4|93636.3|93602.2|93617.5|93586.3|46
1648806530000|2022-04-01 09:48:50|93625.2|93600.2|93624.7|93599.7|93636.3|93602.4|93620.5|93586.3|50
1648806540000|2022-04-01 09:49:00|93625.1|93600.1|93623.2|93598.2|93625.1|93600.1|93621.2|93596.2|40
1648806550000|2022-04-01 09:49:10|93618.4|93593.4|93602.5|93577.5|93629.8|93593.4|93601.3|93576.3|52
1648806560000|2022-04-01 09:49:20|93603.3|93578.3|93602.5|93577.5|93604.7|93579.7|93599.9|93574.9|45
1648806570000|2022-04-01 09:49:30|93602.3|93577.3|93602.9|93577.9|93605.4|93580.4|93598|93573|46
1648806580000|2022-04-01 09:49:40|93603|93578|93608.6|93583.6|93609.5|93584.5|93598.2|93573.2|54
1648806590000|2022-04-01 09:49:50|93609|93584|93618.5|93593.5|93620.3|93595.3|93609|93584|52
1648806600000|2022-04-01 09:50:00|93618.8|93593.8|93607.1|93582.1|93628.6|93595.6|93604.2|93577.1|60
1648806610000|2022-04-01 09:50:10|93606.9|93581.9|93608|93583|93610.9|93585.9|93606.4|93581.4|45
1648806620000|2022-04-01 09:50:20|93608.6|93583.6|93609.4|93584.4|93609.5|93584.5|93608.5|93583.5|29
1648806630000|2022-04-01 09:50:30|93609.8|93584.8|93607|93582|93620.4|93584.8|93606.2|93570.2|35
1648806640000|2022-04-01 09:50:40|93607.6|93582.6|93609.2|93584.2|93624.5|93591.9|93607.6|93570.4|57
1648806650000|2022-04-01 09:50:50|93608.9|93583.9|93613.5|93588.5|93623.9|93589.1|93608.9|93572.6|41
1648806660000|2022-04-01 09:51:00|93613.3|93588.3|93609.3|93584.3|93613.3|93588.3|93604.1|93579.1|38
1648806670000|2022-04-01 09:51:10|93609.7|93584.7|93616.7|93591.7|93618.5|93593.5|93609.2|93584.2|43
1648806680000|2022-04-01 09:51:20|93615.3|93590.3|93618.3|93593.3|93620.5|93595.5|93614.3|93589.3|51
1648806690000|2022-04-01 09:51:30|93619|93594|93617.7|93592.7|93623.5|93598.5|93615.7|93590.7|53
1648806700000|2022-04-01 09:51:40|93620.3|93595.3|93612|93587|93634.5|93596.6|93611|93579.6|54
1648806710000|2022-04-01 09:51:50|93611.9|93586.9|93608|93583|93611.9|93586.9|93606.8|93581.8|43
1648806720000|2022-04-01 09:52:00|93608.8|93583.8|93612.1|93587.1|93625.5|93591|93607.7|93571.8|38
1648806730000|2022-04-01 09:52:10|93611.7|93586.7|93608.2|93583.2|93623.2|93590.9|93605.1|93568.2|53
1648806740000|2022-04-01 09:52:20|93608.6|93583.6|93608.2|93583.2|93624.9|93584.8|93606.3|93572.7|37
1648806750000|2022-04-01 09:52:30|93608.5|93583.5|93602.2|93577.2|93610.4|93585.4|93602.2|93577.2|52
1648806760000|2022-04-01 09:52:40|93601.7|93576.7|93602.8|93577.8|93607.9|93582.9|93601.7|93576.7|55
1648806770000|2022-04-01 09:52:50|93602.6|93577.6|93601.5|93576.5|93618.9|93581|93601.5|93568.3|44
1648806780000|2022-04-01 09:53:00|93600.5|93575.5|93591.1|93566.1|93604.1|93579.1|93588.3|93553.2|60
1648806790000|2022-04-01 09:53:10|93590.3|93565.3|93573|93548|93599.2|93565.3|93571.4|93542.9|51
1648806800000|2022-04-01 09:53:20|93573.2|93548.2|93590.8|93540.8|93594.2|93554.7|93572.9|93538|59
1648806810000|2022-04-01 09:53:30|93591|93541|93590.2|93540.2|93591|93550.2|93575.2|93537.2|34
1648806820000|2022-04-01 09:53:40|93589.9|93539.9|93574.6|93549.6|93590.3|93550.9|93572.6|93535.4|28
1648806830000|2022-04-01 09:53:50|93574.7|93549.7|93584|93534|93589.2|93551|93571.1|93534|36
1648806840000|2022-04-01 09:54:00|93584.3|93534.3|93582.8|93532.8|93586|93545|93567.9|93529|43
1648806850000|2022-04-01 09:54:10|93582.9|93532.9|93571.4|93546.4|93585.1|93548.1|93571.2|93532.2|32
1648806860000|2022-04-01 09:54:20|93572.3|93547.3|93574.5|93549.5|93581.4|93552.3|93571.8|93531.4|34
1648806870000|2022-04-01 09:54:30|93576.3|93551.3|93573.1|93548.1|93576.4|93551.4|93572.9|93547.9|33
1648806880000|2022-04-01 09:54:40|93572.7|93547.7|93572.1|93547.1|93573.9|93548.9|93571.9|93546.9|24
1648806890000|2022-04-01 09:54:50|93572.4|93547.4|93575.2|93550.2|93576.1|93551.1|93570.5|93545.5|28
1648806900000|2022-04-01 09:55:00|93575.5|93550.5|93571.9|93546.9|93576.7|93551.7|93571.8|93546.8|28
1648806910000|2022-04-01 09:55:10|93562|93537|93569.7|93544.7|93575.9|93550.9|93562|93537|41
1648806920000|2022-04-01 09:55:20|93572.5|93547.5|93570.9|93545.9|93588.3|93559.2|93570.9|93535.5|46
1648806930000|2022-04-01 09:55:30|93573.2|93548.2|93581.7|93556.7|93595.4|93557.7|93569.5|93544.5|35
1648806940000|2022-04-01 09:55:40|93579.7|93554.7|93583|93558|93586.8|93561.8|93577.5|93552.5|39
1648806950000|2022-04-01 09:55:50|93583.9|93558.9|93581.2|93556.2|93583.9|93558.9|93580.1|93555.1|31
1648806960000|2022-04-01 09:56:00|93581.3|93556.3|93573.5|93548.5|93581.3|93556.3|93573.3|93548.3|49
1648806970000|2022-04-01 09:56:10|93574.3|93549.3|93569.4|93544.4|93575|93550|93568.7|93543.7|35
1648806980000|2022-04-01 09:56:20|93568.5|93543.5|93564.4|93539.4|93569.4|93544.4|93563|93538|46
1648806990000|2022-04-01 09:56:30|93563.9|93538.9|93563.3|93538.3|93565.5|93540.5|93562|93537|37
1648807000000|2022-04-01 09:56:40|93563.4|93538.4|93554.6|93529.6|93564.7|93539.7|93554.6|93529.6|42
1648807010000|2022-04-01 09:56:50|93555.9|93530.9|93545.4|93520.4|93558.1|93532.3|93542.4|93506.5|47
1648807020000|2022-04-01 09:57:00|93545.6|93520.6|93542.9|93517.9|93547.4|93522.4|93542.5|93517.5|36
1648807030000|2022-04-01 09:57:10|93542.8|93517.8|93542.2|93517.2|93544.9|93519.9|93541.3|93516.3|45
1648807040000|2022-04-01 09:57:20|93542.4|93517.4|93528.9|93503.9|93542.9|93517.9|93528.1|93503.1|42
1648807050000|2022-04-01 09:57:30|93528.7|93503.7|93531.1|93506.1|93535.8|93510.8|93528.7|93503.7|49
1648807060000|2022-04-01 09:57:40|93530.9|93505.9|93538.4|93488.4|93538.4|93506.4|93525.7|93488.4|47
1648807070000|2022-04-01 09:57:50|93538.9|93488.9|93519.4|93494.4|93546.3|93506.8|93519.3|93488.9|57
1648807080000|2022-04-01 09:58:00|93519.9|93494.9|93518.9|93493.9|93531.5|93495.9|93516.1|93480.3|56
1648807090000|2022-04-01 09:58:10|93518.7|93493.7|93518.2|93493.2|93520.6|93495.6|93511.3|93486.3|45
1648807100000|2022-04-01 09:58:20|93518.4|93493.4|93503.4|93478.4|93518.4|93493.4|93500.7|93475.7|59
1648807110000|2022-04-01 09:58:30|93498.5|93473.5|93485|93460|93508.3|93473.5|93475.9|93439.5|67
1648807120000|2022-04-01 09:58:40|93486.8|93461.8|93487.5|93462.5|93493.2|93468.2|93483.7|93458.7|62
1648807130000|2022-04-01 09:58:50|93491|93466|93488|93463|93497.6|93472.6|93486.4|93461.4|61
1648807140000|2022-04-01 09:59:00|93489.1|93464.1|93474.3|93449.3|93492.9|93467.9|93474.3|93441.1|46
1648807150000|2022-04-01 09:59:10|93473.4|93448.4|93478.5|93453.5|93481.1|93456.1|93473.4|93448.4|41
1648807160000|2022-04-01 09:59:20|93478.7|93453.7|93473.1|93448.1|93480.1|93455.1|93473.1|93448.1|47
1648807170000|2022-04-01 09:59:30|93471.5|93446.5|93480.5|93455.5|93488.5|93456.8|93471.5|93433.5|60
1648807180000|2022-04-01 09:59:40|93480.4|93455.4|93479.9|93454.9|93481.2|93456.2|93478.9|93453.9|18
1648807190000|2022-04-01 09:59:50|93480.2|93455.2|93465|93440|93487.4|93455.3|93463.7|93432.9|57
1648807200000|2022-04-01 10:00:00|93466|93441|93464.9|93439.9|93466.5|93441.5|93458.4|93433.4|40
1648807210000|2022-04-01 10:00:10|93464.8|93439.8|93446.6|93421.6|93465|93440|93442.5|93417.5|59
1648807220000|2022-04-01 10:00:20|93449.1|93424.1|93445.7|93420.7|93462.4|93427.2|93445.6|93410.9|47
1648807230000|2022-04-01 10:00:30|93445.5|93420.5|93445.2|93420.2|93451|93420.8|93438.8|93401|64
1648807240000|2022-04-01 10:00:40|93447.2|93422.2|93447.4|93422.4|93453.6|93428.6|93447.1|93422.1|48
1648807250000|2022-04-01 10:00:50|93448.5|93423.5|93447.4|93422.4|93449.7|93424.7|93446.6|93421.6|40
1648807260000|2022-04-01 10:01:00|93447.3|93422.3|93443.4|93418.4|93449.5|93424.5|93442.9|93417.9|52
1648807270000|2022-04-01 10:01:10|93442.4|93417.4|93436.8|93411.8|93442.5|93417.5|93433.9|93408.9|46
1648807280000|2022-04-01 10:01:20|93437.3|93412.3|93437.1|93412.1|93438.2|93413.2|93435.8|93410.8|29
1648807290000|2022-04-01 10:01:30|93437.4|93412.4|93438.9|93413.9|93440.5|93415.5|93437.4|93412.4|31
1648807300000|2022-04-01 10:01:40|93438.4|93413.4|93443.5|93418.5|93445.2|93420.2|93438.4|93413.4|42
1648807310000|2022-04-01 10:01:50|93444.3|93419.3|93440.8|93415.8|93445.4|93420.4|93440.4|93415.4|13
1648807320000|2022-04-01 10:02:00|93440.7|93415.7|93449.2|93424.2|93449.3|93424.3|93439.4|93414.4|47
1648807330000|2022-04-01 10:02:10|93451|93426|93450.3|93425.3|93463.3|93438.3|93448.4|93423.4|54
1648807340000|2022-04-01 10:02:20|93451|93426|93454.7|93429.7|93454.7|93429.7|93447.6|93422.6|44
1648807350000|2022-04-01 10:02:30|93455.6|93430.6|93464.1|93439.1|93464.2|93439.2|93454.8|93429.8|48
1648807360000|2022-04-01 10:02:40|93464.2|93439.2|93465.5|93440.5|93466.2|93441.2|93459|93434|43
1648807370000|2022-04-01 10:02:50|93465|93440|93471.6|93446.6|93472|93447|93463.9|93438.9|34
1648807380000|2022-04-01 10:03:00|93464.4|93439.4|93471.7|93446.7|93472.7|93447.7|93464.4|93439.4|35
1648807390000|2022-04-01 10:03:10|93471.9|93446.9|93471.9|93446.9|93473.3|93448.3|93470.3|93445.3|41
1648807400000|2022-04-01 10:03:20|93471.6|93446.6|93468|93443|93472|93447|93466.4|93441.4|30
1648807410000|2022-04-01 10:03:30|93468.1|93443.1|93468.8|93443.8|93470.7|93445.7|93466.2|93441.2|25
1648807420000|2022-04-01 10:03:40|93468.6|93443.6|93471.1|93446.1|93471.2|93446.2|93468.6|93443.6|41
1648807430000|2022-04-01 10:03:50|93471|93446|93487.4|93462.4|93488.8|93463.8|93469.1|93444.1|50
1648807440000|2022-04-01 10:04:00|93487.9|93462.9|93485.8|93460.8|93492.7|93467.7|93484.6|93459.6|50
1648807450000|2022-04-01 10:04:10|93486.2|93461.2|93488.8|93463.8|93489.6|93464.6|93485.7|93460.7|28
1648807460000|2022-04-01 10:04:20|93488.7|93463.7|93512|93487|93514.1|93489.1|93488.7|93463.7|55
1648807470000|2022-04-01 10:04:30|93512.7|93487.7|93506.8|93481.8|93518.2|93493.2|93504.3|93479.3|51
1648807480000|2022-04-01 10:04:40|93506.9|93481.9|93511.8|93486.8|93512.8|93487.8|93506.8|93481.8|30
1648807490000|2022-04-01 10:04:50|93511.7|93486.7|93514|93489|93516.4|93491.4|93510|93485|38
1648807500000|2022-04-01 10:05:00|93513.9|93488.9|93517.2|93492.2|93517.3|93492.3|93513.6|93488.6|34
1648807510000|2022-04-01 10:05:10|93517.1|93492.1|93516.9|93491.9|93518|93493|93515.8|93490.8|30
1648807520000|2022-04-01 10:05:20|93516.5|93491.5|93513.1|93488.1|93516.5|93491.5|93511.9|93486.9|40
1648807530000|2022-04-01 10:05:30|93512.9|93487.9|93517.7|93492.7|93517.9|93492.9|93511.7|93486.7|36
1648807540000|2022-04-01 10:05:40|93517.6|93492.6|93520.5|93495.5|93521.7|93496.7|93516|93491|36
1648807550000|2022-04-01 10:05:50|93520.4|93495.4|93521.5|93496.5|93522|93497|93520|93495|29
1648807560000|2022-04-01 10:06:00|93521.7|93496.7|93517.6|93492.6|93522.9|93497.9|93517.5|93492.5|29
1648807570000|2022-04-01 10:06:10|93518.2|93493.2|93529.4|93504.4|93531.7|93506.7|93517|93492|42
1648807580000|2022-04-01 10:06:20|93529.6|93504.6|93530.4|93505.4|93534.4|93509.4|93529.6|93504.6|24
1648807590000|2022-04-01 10:06:30|93530.3|93505.3|93531.6|93506.6|93531.7|93506.7|93530.3|93505.3|26
1648807600000|2022-04-01 10:06:40|93531.7|93506.7|93526.1|93501.1|93531.7|93506.7|93525.7|93500.7|33
1648807610000|2022-04-01 10:06:50|93525.7|93500.7|93539.9|93514.9|93541.2|93516.2|93525.7|93500.7|42
1648807620000|2022-04-01 10:07:00|93540|93515|93544.1|93519.1|93544.4|93519.4|93540|93515|29
1648807630000|2022-04-01 10:07:10|93543.7|93518.7|93550.4|93525.4|93551.9|93526.9|93543.7|93518.7|41
1648807640000|2022-04-01 10:07:20|93550.5|93525.5|93545|93520|93550.6|93525.6|93543.3|93518.3|45
1648807650000|2022-04-01 10:07:30|93545.5|93520.5|93547.2|93522.2|93549.2|93524.2|93543.8|93518.8|51
1648807660000|2022-04-01 10:07:40|93546.9|93521.9|93546.5|93521.5|93550.9|93525.9|93545.6|93520.6|36
1648807670000|2022-04-01 10:07:50|93546.9|93521.9|93581.1|93556.1|93582.6|93557.6|93546.9|93521.9|66
1648807680000|2022-04-01 10:08:00|93581.8|93556.8|93583.2|93558.2|93590.7|93565.7|93580.7|93555.7|73
1648807690000|2022-04-01 10:08:10|93582.8|93557.8|93585|93560|93585.5|93560.5|93578.8|93553.8|41
1648807700000|2022-04-01 10:08:20|93585.2|93560.2|93592.7|93567.7|93594.5|93569.5|93584.4|93559.4|48
1648807710000|2022-04-01 10:08:30|93594.7|93569.7|93593.5|93568.5|93594.7|93569.7|93588.1|93563.1|49
1648807720000|2022-04-01 10:08:40|93593.9|93568.9|93568.2|93543.2|93602.6|93577.6|93568.2|93543.2|52
1648807730000|2022-04-01 10:08:50|93568.5|93543.5|93582.5|93557.5|93590.7|93565.7|93567.5|93542.5|43
1648807740000|2022-04-01 10:09:00|93582.2|93557.2|93572.8|93547.8|93583.2|93558.2|93572.5|93547.5|44
1648807750000|2022-04-01 10:09:10|93572.7|93547.7|93576.2|93551.2|93576.6|93551.6|93570.6|93545.6|36
1648807760000|2022-04-01 10:09:20|93575.9|93550.9|93559.4|93534.4|93576.4|93551.4|93557.5|93532.5|41
1648807770000|2022-04-01 10:09:30|93559.5|93534.5|93551.1|93526.1|93561|93536|93550.6|93525.6|40
1648807780000|2022-04-01 10:09:40|93551.4|93526.4|93552.2|93527.2|93555.1|93530.1|93549.5|93524.5|44
1648807790000|2022-04-01 10:09:50|93551.9|93526.9|93540.5|93515.5|93552.9|93527.9|93538.5|93513.5|52
1648807800000|2022-04-01 10:10:00|93540.8|93515.8|93536|93511|93541.9|93516.9|93535.7|93510.7|42
1648807810000|2022-04-01 10:10:10|93536.3|93511.3|93536.2|93511.2|93536.8|93511.8|93535.8|93510.8|28
1648807820000|2022-04-01 10:10:20|93533.6|93508.6|93541.8|93516.8|93541.9|93516.9|93532.2|93507.2|42
1648807830000|2022-04-01 10:10:30|93541.9|93516.9|93542.6|93517.6|93546.8|93521.8|93541.5|93516.5|19
1648807840000|2022-04-01 10:10:40|93542.5|93517.5|93549.6|93524.6|93549.8|93524.8|93541.8|93516.8|30
1648807850000|2022-04-01 10:10:50|93550.7|93525.7|93550.7|93525.7|93551.9|93526.9|93550.3|93525.3|33
1648807860000|2022-04-01 10:11:00|93550.8|93525.8|93550.8|93525.8|93551.1|93526.1|93550.2|93525.2|21
1648807870000|2022-04-01 10:11:10|93550.7|93525.7|93556.5|93531.5|93557.9|93532.9|93529.1|93504.1|61
1648807880000|2022-04-01 10:11:20|93556.3|93531.3|93555.7|93530.7|93562.1|93537.1|93552|93527|46
1648807890000|2022-04-01 10:11:30|93556.3|93531.3|93592.7|93567.7|93593.6|93568.6|93556.3|93531.3|57
1648807900000|2022-04-01 10:11:40|93590.3|93565.3|93584.3|93559.3|93595.1|93570.1|93580.6|93543.1|48
1648807910000|2022-04-01 10:11:50|93584|93559|93599.5|93574.5|93601|93576|93583.5|93558.5|47
1648807920000|2022-04-01 10:12:00|93598.8|93573.8|93605.2|93580.2|93609.5|93584.5|93598.8|93573.8|56
1648807930000|2022-04-01 10:12:10|93605.1|93580.1|93591.5|93566.5|93613.4|93580.4|93588.4|93562.1|51
1648807940000|2022-04-01 10:12:20|93591.6|93566.6|93587.5|93562.5|93596.4|93571.4|93577.9|93552.9|55
1648807950000|2022-04-01 10:12:30|93585.6|93560.6|93575.9|93550.9|93585.6|93560.6|93570.3|93545.3|52
1648807960000|2022-04-01 10:12:40|93575.1|93550.1|93572.5|93547.5|93575.9|93550.9|93571.4|93546.4|33
1648807970000|2022-04-01 10:12:50|93574|93549|93565.1|93540.1|93574|93549|93563.7|93538.7|55
1648807980000|2022-04-01 10:13:00|93565.3|93540.3|93565|93540|93570.8|93545.8|93564.2|93539.2|43
1648807990000|2022-04-01 10:13:10|93564.8|93539.8|93564.1|93539.1|93568.7|93543.7|93562.6|93537.6|32
1648808000000|2022-04-01 10:13:20|93564.5|93539.5|93528.1|93503.1|93564.6|93539.6|93527.3|93502.3|53
1648808010000|2022-04-01 10:13:30|93528.4|93503.4|93521.9|93496.9|93528.4|93503.4|93514.5|93489.5|49
1648808020000|2022-04-01 10:13:40|93521.5|93496.5|93525|93500|93525|93500|93521.5|93496.5|30
1648808030000|2022-04-01 10:13:50|93523|93498|93525.5|93500.5|93525.5|93500.5|93514.8|93489.8|42
1648808040000|2022-04-01 10:14:00|93525.9|93500.9|93541.1|93516.1|93569.3|93530.5|93525.5|93500.5|62
1648808050000|2022-04-01 10:14:10|93540.5|93515.5|93539.7|93514.7|93548.8|93516.8|93534.6|93498.3|53
1648808060000|2022-04-01 10:14:20|93539.9|93514.9|93550|93525|93552.3|93527.3|93538.7|93513.7|62
1648808070000|2022-04-01 10:14:30|93550.8|93525.8|93556.8|93531.8|93557.5|93532.5|93550.4|93525.4|55
1648808080000|2022-04-01 10:14:40|93557.1|93532.1|93554.2|93529.2|93558.1|93533.1|93553.8|93528.8|43
1648808090000|2022-04-01 10:14:50|93554|93529|93559.1|93534.1|93559.9|93534.9|93552.7|93527.7|53
1648808100000|2022-04-01 10:15:00|93559.8|93534.8|93556.1|93531.1|93559.8|93534.8|93555.2|93530.2|33
1648808110000|2022-04-01 10:15:10|93558.4|93533.4|93558|93533|93558.7|93533.7|93553.7|93528.7|38
1648808120000|2022-04-01 10:15:20|93557.4|93532.4|93558.1|93533.1|93561.3|93536.3|93555.4|93530.4|41
1648808130000|2022-04-01 10:15:30|93557.1|93532.1|93563.1|93538.1|93563.3|93538.3|93557.1|93532.1|37
1648808140000|2022-04-01 10:15:40|93563.4|93538.4|93562.7|93537.7|93563.8|93538.8|93559|93534|38
1648808150000|2022-04-01 10:15:50|93563|93538|93551.7|93526.7|93563|93538|93550.9|93525.9|41
1648808160000|2022-04-01 10:16:00|93550.2|93525.2|93546.2|93521.2|93550.3|93525.3|93543.6|93518.6|35
1648808170000|2022-04-01 10:16:10|93545.3|93520.3|93549.6|93524.6|93549.6|93524.6|93542|93517|37
1648808180000|2022-04-01 10:16:20|93549.4|93524.4|93540.6|93515.6|93549.6|93524.6|93539.2|93514.2|48
1648808190000|2022-04-01 10:16:30|93541.2|93516.2|93539.7|93514.7|93541.6|93516.6|93538.7|93513.7|26
1648808200000|2022-04-01 10:16:40|93539.4|93514.4|93538.8|93513.8|93540.3|93515.3|93536.2|93511.2|40
1648808210000|2022-04-01 10:16:50|93538.7|93513.7|93541.6|93516.6|93541.6|93516.6|93537.2|93512.2|39
1648808220000|2022-04-01 10:17:00|93539.1|93514.1|93525.4|93500.4|93539.1|93514.1|93523.4|93498.4|55
1648808230000|2022-04-01 10:17:10|93525.7|93500.7|93516.4|93491.4|93525.8|93500.8|93516.1|93491.1|34
1648808240000|2022-04-01 10:17:20|93516.6|93491.6|93514.1|93489.1|93517.2|93492.2|93509.2|93484.2|44
1648808250000|2022-04-01 10:17:30|93515.1|93490.1|93509|93484|93517.1|93492.1|93503.8|93478.8|54
1648808260000|2022-04-01 10:17:40|93508.8|93483.8|93509.7|93484.7|93516.9|93491.9|93505.8|93480.8|50
1648808270000|2022-04-01 10:17:50|93510.1|93485.1|93508.8|93483.8|93511.1|93486.1|93507.8|93482.8|34
1648808280000|2022-04-01 10:18:00|93508.9|93483.9|93504.8|93479.8|93512.4|93487.4|93504.2|93479.2|41
1648808290000|2022-04-01 10:18:10|93504.6|93479.6|93508.7|93483.7|93508.8|93483.8|93502.5|93477.5|49
1648808300000|2022-04-01 10:18:20|93509|93484|93503.7|93478.7|93509|93484|93502.1|93477.1|52
1648808310000|2022-04-01 10:18:30|93503.5|93478.5|93506.5|93481.5|93508|93483|93502.7|93477.7|36
1648808320000|2022-04-01 10:18:40|93506.1|93481.1|93503.6|93478.6|93509|93484|93503.4|93478.4|36
1648808330000|2022-04-01 10:18:50|93503.5|93478.5|93497|93472|93503.6|93478.6|93496.8|93471.8|38
1648808340000|2022-04-01 10:19:00|93496.9|93471.9|93496.5|93471.5|93497.2|93472.2|93496|93471|26
1648808350000|2022-04-01 10:19:10|93496.2|93471.2|93494|93469|93498.6|93473.6|93494|93469|31
1648808360000|2022-04-01 10:19:20|93493.7|93468.7|93493.9|93468.9|93495.4|93470.4|93493.2|93468.2|37
1648808370000|2022-04-01 10:19:30|93493.5|93468.5|93498.5|93473.5|93501.3|93476.3|93491.3|93466.3|48
1648808380000|2022-04-01 10:19:40|93499.8|93474.8|93492.4|93467.4|93509.7|93484.7|93492.4|93467.4|45
1648808390000|2022-04-01 10:19:50|93491.4|93466.4|93484.6|93459.6|93493.3|93468.3|93480.8|93455.8|48
1648808400000|2022-04-01 10:20:00|93484.7|93459.7|93484.9|93459.9|93486.1|93461.1|93483.8|93458.8|29
1648808410000|2022-04-01 10:20:10|93484.5|93459.5|93492.7|93467.7|93498.2|93473.2|93482.1|93457.1|41
1648808420000|2022-04-01 10:20:20|93492.8|93467.8|93496.7|93471.7|93496.9|93471.9|93485.6|93460.6|40
1648808430000|2022-04-01 10:20:30|93496.8|93471.8|93500|93475|93500.3|93475.3|93496.4|93471.4|24
1648808440000|2022-04-01 10:20:40|93499.8|93474.8|93497.1|93472.1|93501.1|93476.1|93497.1|93472.1|26
1648808450000|2022-04-01 10:20:50|93497|93472|93494.4|93469.4|93497|93472|93493.2|93468.2|29
1648808460000|2022-04-01 10:21:00|93495|93470|93487.9|93462.9|93495.7|93470.7|93487.1|93462.1|31
1648808470000|2022-04-01 10:21:10|93487.8|93462.8|93492.7|93467.7|93493.9|93468.9|93483.6|93458.6|42
1648808480000|2022-04-01 10:21:20|93492.8|93467.8|93488.7|93463.7|93497.2|93472.2|93487.1|93462.1|48
1648808490000|2022-04-01 10:21:30|93488|93463|93489.2|93464.2|93489.8|93464.8|93487.1|93462.1|41
1648808500000|2022-04-01 10:21:40|93489.1|93464.1|93489.2|93464.2|93489.3|93464.3|93488.4|93463.4|26
1648808510000|2022-04-01 10:21:50|93489.1|93464.1|93492.6|93467.6|93494.5|93469.5|93488.8|93463.8|34
1648808520000|2022-04-01 10:22:00|93492.2|93467.2|93513|93488|93515.2|93490.2|93490.5|93465.5|36
1648808530000|2022-04-01 10:22:10|93513.6|93488.6|93490.4|93465.4|93514.2|93489.2|93489.7|93464.7|45
1648808540000|2022-04-01 10:22:20|93490.5|93465.5|93492.4|93467.4|93494|93469|93490.5|93465.5|23
1648808550000|2022-04-01 10:22:30|93491.4|93466.4|93492.9|93467.9|93500.2|93475.2|93489.3|93464.3|42
1648808560000|2022-04-01 10:22:40|93493.2|93468.2|93488.9|93463.9|93494.2|93469.2|93486.1|93461.1|44
1648808570000|2022-04-01 10:22:50|93488.2|93463.2|93496.4|93471.4|93497.3|93472.3|93488|93463|43
1648808580000|2022-04-01 10:23:00|93496.2|93471.2|93508.2|93483.2|93510|93485|93496.1|93471.1|29
1648808590000|2022-04-01 10:23:10|93508.6|93483.6|93511.7|93486.7|93512.4|93487.4|93507.4|93482.4|23
1648808600000|2022-04-01 10:23:20|93511.6|93486.6|93506.2|93481.2|93517.3|93492.3|93505.7|93480.7|52
1648808610000|2022-04-01 10:23:30|93507.5|93482.5|93508.3|93483.3|93509.3|93484.3|93505.6|93480.6|26
1648808620000|2022-04-01 10:23:40|93508.1|93483.1|93503.2|93478.2|93508.7|93483.7|93503.2|93478.2|22
1648808630000|2022-04-01 10:23:50|93504.7|93479.7|93507.2|93482.2|93508.1|93483.1|93503.9|93478.9|50
1648808640000|2022-04-01 10:24:00|93508.4|93483.4|93507.6|93482.6|93508.4|93483.4|93503.5|93478.5|44
1648808650000|2022-04-01 10:24:10|93507.7|93482.7|93511.6|93486.6|93514.2|93489.2|93507.6|93482.6|42
1648808660000|2022-04-01 10:24:20|93511.5|93486.5|93511.7|93486.7|93512.7|93487.7|93511|93486|21
1648808670000|2022-04-01 10:24:30|93512|93487|93509.8|93484.8|93512|93487|93507.6|93482.6|37
1648808680000|2022-04-01 10:24:40|93507.7|93482.7|93508.1|93483.1|93508.9|93483.9|93507.7|93482.7|12
1648808690000|2022-04-01 10:24:50|93508.2|93483.2|93508.9|93483.9|93509.3|93484.3|93507.3|93482.3|29
1648808700000|2022-04-01 10:25:00|93509|93484|93528.3|93503.3|93528.3|93503.3|93508.3|93483.3|45
1648808710000|2022-04-01 10:25:10|93530.5|93505.5|93534.7|93509.7|93536.6|93511.6|93526.8|93501.8|46
1648808720000|2022-04-01 10:25:20|93534.8|93509.8|93528.5|93503.5|93535.6|93510.6|93525.8|93500.8|37
1648808730000|2022-04-01 10:25:30|93528.8|93503.8|93526.9|93501.9|93530.5|93505.5|93523.4|93498.4|45
1648808740000|2022-04-01 10:25:40|93527.3|93502.3|93532|93507|93534.2|93509.2|93524.7|93499.7|38
1648808750000|2022-04-01 10:25:50|93531.9|93506.9|93552.5|93527.5|93553|93528|93531.5|93506.5|49
1648808760000|2022-04-01 10:26:00|93549.3|93524.3|93547|93522|93550.1|93525.1|93546|93521|35
1648808770000|2022-04-01 10:26:10|93546.9|93521.9|93547|93522|93547.2|93522.2|93545.8|93520.8|22
1648808780000|2022-04-01 10:26:20|93546.8|93521.8|93539.1|93514.1|93548|93523|93539.1|93514.1|31
1648808790000|2022-04-01 10:26:30|93539|93514|93540.5|93515.5|93541.8|93516.8|93538.3|93513.3|35
1648808800000|2022-04-01 10:26:40|93540.7|93515.7|93540.8|93515.8|93542.4|93517.4|93540|93515|17
1648808810000|2022-04-01 10:26:50|93541.2|93516.2|93540.5|93515.5|93542.6|93517.6|93537.4|93512.4|38
1648808820000|2022-04-01 10:27:00|93540.8|93515.8|93543.6|93518.6|93545.6|93520.6|93540.6|93515.6|38
1648808830000|2022-04-01 10:27:10|93542.4|93517.4|93526.2|93501.2|93546.2|93521.2|93524.7|93499.7|60
1648808840000|2022-04-01 10:27:20|93525.9|93500.9|93526.9|93501.9|93529|93504|93524.4|93499.4|58
1648808850000|2022-04-01 10:27:30|93527|93502|93521.6|93496.6|93529.2|93504.2|93518.5|93493.5|51
1648808860000|2022-04-01 10:27:40|93520.9|93495.9|93521.6|93496.6|93521.6|93496.6|93516.8|93491.8|30
1648808870000|2022-04-01 10:27:50|93521.7|93496.7|93520.8|93495.8|93526|93501|93519.5|93494.5|36
1648808880000|2022-04-01 10:28:00|93521.7|93496.7|93517.7|93492.7|93522|93497|93515.3|93490.3|35
1648808890000|2022-04-01 10:28:10|93517.6|93492.6|93523.9|93498.9|93526.9|93501.9|93515.4|93490.4|62
1648808900000|2022-04-01 10:28:20|93523.6|93498.6|93521.9|93496.9|93524.2|93499.2|93521.8|93496.8|25
1648808910000|2022-04-01 10:28:30|93521.8|93496.8|93510|93485|93528.4|93503.4|93509.8|93484.8|48
1648808920000|2022-04-01 10:28:40|93510.6|93485.6|93509.5|93484.5|93512.3|93487.3|93509.2|93484.2|48
1648808930000|2022-04-01 10:28:50|93509.9|93484.9|93514|93489|93515.5|93490.5|93509.3|93484.3|45
1648808940000|2022-04-01 10:29:00|93514.1|93489.1|93521.7|93496.7|93528.2|93503.2|93513.7|93488.7|56
1648808950000|2022-04-01 10:29:10|93520.7|93495.7|93504.5|93479.5|93526.7|93501.7|93504.5|93479.5|66
1648808960000|2022-04-01 10:29:20|93504.3|93479.3|93508.3|93483.3|93508.6|93483.6|93503.9|93478.9|40
1648808970000|2022-04-01 10:29:30|93509.5|93484.5|93502.4|93477.4|93510.4|93485.4|93500.3|93475.3|41
1648808980000|2022-04-01 10:29:40|93502.8|93477.8|93500.7|93475.7|93502.8|93477.8|93499.9|93474.9|26
1648808990000|2022-04-01 10:29:50|93500.9|93475.9|93501.8|93476.8|93504.2|93479.2|93500.9|93475.9|24
1648809000000|2022-04-01 10:30:00|93499.8|93474.8|93498|93473|93501|93476|93497.1|93472.1|30
1648809010000|2022-04-01 10:30:10|93497.8|93472.8|93499.5|93474.5|93501.2|93476.2|93497.6|93472.6|33
1648809020000|2022-04-01 10:30:20|93499.9|93474.9|93500.3|93475.3|93501.2|93476.2|93499.8|93474.8|27
1648809030000|2022-04-01 10:30:30|93500.4|93475.4|93508.7|93483.7|93508.7|93483.7|93499.8|93474.8|35
1648809040000|2022-04-01 10:30:40|93508.8|93483.8|93510.8|93485.8|93510.8|93485.8|93508.1|93483.1|41
1648809050000|2022-04-01 10:30:50|93511|93486|93511.1|93486.1|93511.7|93486.7|93510.1|93485.1|28
1648809060000|2022-04-01 10:31:00|93511|93486|93506|93481|93512.2|93487.2|93505.4|93480.4|41
1648809070000|2022-04-01 10:31:10|93506.1|93481.1|93526|93501|93528.4|93503.4|93505.9|93480.9|51
1648809080000|2022-04-01 10:31:20|93524.2|93499.2|93520.7|93495.7|93524.2|93499.2|93519.9|93494.9|36
1648809090000|2022-04-01 10:31:30|93520.5|93495.5|93524.5|93499.5|93525.4|93500.4|93519.4|93494.4|27
1648809100000|2022-04-01 10:31:40|93525.3|93500.3|93524.4|93499.4|93528.9|93503.9|93523.1|93498.1|52
1648809110000|2022-04-01 10:31:50|93524.7|93499.7|93516.9|93491.9|93526.4|93501.4|93516.9|93491.9|31
1648809120000|2022-04-01 10:32:00|93517.6|93492.6|93524.2|93499.2|93524.4|93499.4|93516.4|93491.4|36
1648809130000|2022-04-01 10:32:10|93524.3|93499.3|93534.9|93509.9|93540.2|93515.2|93523.7|93498.7|61
1648809140000|2022-04-01 10:32:20|93535.1|93510.1|93533.8|93508.8|93535.6|93510.6|93532.9|93507.9|33
1648809150000|2022-04-01 10:32:30|93533.5|93508.5|93531.6|93506.6|93533.5|93508.5|93531.5|93506.5|23
1648809160000|2022-04-01 10:32:40|93532|93507|93531.9|93506.9|93532|93507|93528.7|93503.7|27
1648809170000|2022-04-01 10:32:50|93531.8|93506.8|93530|93505|93531.9|93506.9|93528|93503|38
1648809180000|2022-04-01 10:33:00|93529.7|93504.7|93532|93507|93533.1|93508.1|93529.2|93504.2|27
1648809190000|2022-04-01 10:33:10|93531.6|93506.6|93532.8|93507.8|93533.7|93508.7|93531|93506|20
1648809200000|2022-04-01 10:33:20|93533.8|93508.8|93523.6|93498.6|93533.9|93508.9|93523.6|93498.6|28
1648809210000|2022-04-01 10:33:30|93524|93499|93524.1|93499.1|93524.8|93499.8|93522.8|93497.8|34
1648809220000|2022-04-01 10:33:40|93524.3|93499.3|93521.7|93496.7|93527.2|93502.2|93518|93493|50
1648809230000|2022-04-01 10:33:50|93521.8|93496.8|93526.3|93501.3|93543.2|93505.4|93520.9|93490.5|41
1648809240000|2022-04-01 10:34:00|93525.9|93500.9|93537.2|93487.2|93537.2|93503.7|93524.5|93487.2|51
1648809250000|2022-04-01 10:34:10|93536.9|93486.9|93525.2|93500.2|93537|93501.3|93521.9|93486.9|52
1648809260000|2022-04-01 10:34:20|93524.2|93499.2|93521.3|93496.3|93526.3|93501.3|93518|93493|56
1648809270000|2022-04-01 10:34:30|93520.7|93495.7|93521.8|93496.8|93526.7|93501.7|93520|93495|48
1648809280000|2022-04-01 10:34:40|93523.7|93498.7|93527.4|93502.4|93531|93506|93523.6|93498.6|37
1648809290000|2022-04-01 10:34:50|93527.9|93502.9|93529.6|93504.6|93541.7|93504.6|93526|93487.9|33
1648809300000|2022-04-01 10:35:00|93529.5|93504.5|93534.9|93509.9|93536.3|93511.3|93528.3|93503.3|40
1648809310000|2022-04-01 10:35:10|93536.1|93511.1|93536.9|93511.9|93553.2|93515|93533.8|93500.6|41
1648809320000|2022-04-01 10:35:20|93538.4|93513.4|93532.1|93507.1|93538.4|93513.4|93529.6|93504.6|41
1648809330000|2022-04-01 10:35:30|93532.2|93507.2|93531.6|93506.6|93535.6|93510.6|93529.1|93504.1|42
1648809340000|2022-04-01 10:35:40|93531.9|93506.9|93536.5|93511.5|93537.7|93512.7|93529.7|93504.7|47
1648809350000|2022-04-01 10:35:50|93536.7|93511.7|93563.7|93513.7|93563.7|93528.3|93534.6|93509.6|53
1648809360000|2022-04-01 10:36:00|93551.6|93526.6|93564.3|93514.3|93567.2|93530.7|93550.6|93512.3|45
1648809370000|2022-04-01 10:36:10|93565.3|93515.3|93559.3|93509.3|93565.3|93526.7|93548.2|93509.3|47
1648809380000|2022-04-01 10:36:20|93560|93510|93556|93506|93561.4|93511.4|93556|93506|50
1648809390000|2022-04-01 10:36:30|93555.8|93505.8|93556.8|93506.8|93559.8|93509.8|93555.2|93505.2|39
1648809400000|2022-04-01 10:36:40|93556.9|93506.9|93545.3|93520.3|93560.8|93522.2|93544.9|93502.6|39
1648809410000|2022-04-01 10:36:50|93545.4|93520.4|93560.9|93510.9|93564.6|93520.4|93545.4|93508.2|47
1648809420000|2022-04-01 10:37:00|93561.1|93511.1|93559.8|93509.8|93563|93513|93558.7|93508.7|36
1648809430000|2022-04-01 10:37:10|93559.9|93509.9|93560.1|93510.1|93560.6|93510.6|93559.3|93509.3|20
1648809440000|2022-04-01 10:37:20|93560.2|93510.2|93564.6|93514.6|93564.7|93514.7|93559.3|93509.3|19
1648809450000|2022-04-01 10:37:30|93564.5|93514.5|93564.5|93514.5|93566.7|93527.9|93550.6|93514|40
1648809460000|2022-04-01 10:37:40|93564.2|93514.2|93555.1|93505.1|93564.2|93514.2|93555.1|93505.1|37
1648809470000|2022-04-01 10:37:50|93555.3|93505.3|93553|93503|93557.4|93507.4|93549.8|93499.8|47
1648809480000|2022-04-01 10:38:00|93553.4|93503.4|93551.1|93501.1|93553.5|93503.5|93547.9|93497.9|49
1648809490000|2022-04-01 10:38:10|93551|93501|93551.4|93501.4|93551.6|93501.6|93547.9|93497.9|40
1648809500000|2022-04-01 10:38:20|93551.9|93501.9|93551.3|93501.3|93551.9|93516.5|93537.2|93500|42
1648809510000|2022-04-01 10:38:30|93552.1|93502.1|93555|93505|93556.5|93506.5|93551.6|93501.6|36
1648809520000|2022-04-01 10:38:40|93555.6|93505.6|93555.8|93505.8|93556.3|93506.3|93554.4|93504.4|33
1648809530000|2022-04-01 10:38:50|93555.2|93505.2|93555.1|93505.1|93557|93507|93555.1|93505.1|23
1648809540000|2022-04-01 10:39:00|93555.2|93505.2|93554.7|93504.7|93555.4|93505.4|93550.3|93500.3|42
1648809550000|2022-04-01 10:39:10|93554.3|93504.3|93559.4|93509.4|93563.5|93513.5|93554.3|93504.3|50
1648809560000|2022-04-01 10:39:20|93560.5|93510.5|93563.2|93538.2|93575.5|93538.2|93560|93510|64
1648809570000|2022-04-01 10:39:30|93562|93537|93584.1|93534.1|93585.1|93543.1|93561.9|93524.3|44
1648809580000|2022-04-01 10:39:40|93582.8|93532.8|93589.3|93539.3|93592.7|93554.9|93577.3|93531.9|62
1648809590000|2022-04-01 10:39:50|93590|93540|93586.3|93536.3|93594.2|93544.2|93586.3|93536.3|60
1648809600000|2022-04-01 10:40:00|93585.9|93535.9|93585.2|93535.2|93593|93554.4|93579.4|93533.4|64
1648809610000|2022-04-01 10:40:10|93585.9|93535.9|93585.1|93535.1|93590|93552.7|93575.4|93535.1|46
1648809620000|2022-04-01 10:40:20|93585.8|93535.8|93584|93534|93589.3|93539.3|93582.2|93532.2|36
1648809630000|2022-04-01 10:40:30|93581.4|93531.4|93590.6|93540.6|93593.6|93543.6|93580.5|93530.5|40
1648809640000|2022-04-01 10:40:40|93591.3|93541.3|93592.1|93542.1|93592.6|93555.9|93577.9|93540|23
1648809650000|2022-04-01 10:40:50|93591.6|93541.6|93592.6|93542.6|93593.4|93543.4|93589.9|93539.9|22
1648809660000|2022-04-01 10:41:00|93592.5|93542.5|93580.5|93555.5|93593.3|93557.1|93579.2|93541.8|29
1648809670000|2022-04-01 10:41:10|93581.7|93556.7|93598|93548|93598|93558.8|93581.7|93544.3|55
1648809680000|2022-04-01 10:41:20|93596.8|93546.8|93576.8|93551.8|93597.7|93558.8|93574.6|93533.8|46
1648809690000|2022-04-01 10:41:30|93575.7|93550.7|93578.3|93528.3|93590.1|93551.3|93567.4|93528|40
1648809700000|2022-04-01 10:41:40|93579.8|93529.8|93584.6|93534.6|93593.5|93553.8|93575.5|93529|34
1648809710000|2022-04-01 10:41:50|93585.1|93535.1|93588.2|93538.2|93589.9|93547.6|93572.6|93535.1|15
1648809720000|2022-04-01 10:42:00|93588.8|93538.8|93552.9|93502.9|93589.4|93543.5|93537|93502.9|53
1648809730000|2022-04-01 10:42:10|93553.1|93503.1|93536.2|93511.2|93553.1|93517.3|93533.9|93503.1|48
1648809740000|2022-04-01 10:42:20|93536.1|93511.1|93515|93490|93536.9|93511.1|93499.8|93473.7|60
1648809750000|2022-04-01 10:42:30|93527|93477|93522.6|93497.6|93527|93498.6|93506.8|93475.8|51
1648809760000|2022-04-01 10:42:40|93522.3|93497.3|93518|93493|93533.9|93498.5|93518|93480.8|47
1648809770000|2022-04-01 10:42:50|93518.1|93493.1|93512|93487|93527.4|93495.1|93508.2|93473.4|45
1648809780000|2022-04-01 10:43:00|93511.8|93486.8|93522.5|93472.5|93524.6|93486.8|93509.2|93471.9|32
1648809790000|2022-04-01 10:43:10|93523.5|93473.5|93498.8|93473.8|93525.7|93480.4|93498.8|93465.8|48
1648809800000|2022-04-01 10:43:20|93500.3|93475.3|93503.6|93478.6|93504.4|93479.4|93499.4|93474.4|37
1648809810000|2022-04-01 10:43:30|93502.7|93477.7|93503.1|93478.1|93504.2|93479.2|93502.5|93477.5|31
1648809820000|2022-04-01 10:43:40|93503|93478|93502.5|93477.5|93503.6|93478.6|93502.5|93477.5|18
1648809830000|2022-04-01 10:43:50|93502.3|93477.3|93522.8|93472.8|93523|93484.1|93501.5|93472.7|29
1648809840000|2022-04-01 10:44:00|93511.1|93486.1|93508.5|93483.5|93523|93486.3|93508.1|93472.3|33
1648809850000|2022-04-01 10:44:10|93508.4|93483.4|93496.4|93471.4|93518.3|93484.8|93496.4|93467.4|40
1648809860000|2022-04-01 10:44:20|93496|93471|93513.8|93463.8|93513.8|93476.1|93496|93459.6|36
1648809870000|2022-04-01 10:44:30|93513.5|93463.5|93502.3|93477.3|93514|93479.5|93501.1|93463.5|28
1648809880000|2022-04-01 10:44:40|93502.6|93477.6|93515.8|93490.8|93520.9|93491.6|93502.1|93469.1|47
1648809890000|2022-04-01 10:44:50|93517.2|93492.2|93541.5|93516.5|93558.9|93520.7|93516.1|93480.9|52
1648809900000|2022-04-01 10:45:00|93542.5|93517.5|93540.6|93515.6|93554.9|93517.9|93540|93503.1|45
1648809910000|2022-04-01 10:45:10|93540.8|93515.8|93570.4|93545.4|93570.4|93545.4|93538.8|93507.8|48
1648809920000|2022-04-01 10:45:20|93570.7|93545.7|93564|93539|93570.7|93545.7|93544.5|93519.5|67
1648809930000|2022-04-01 10:45:30|93564.1|93539.1|93567.8|93542.8|93579.4|93543.6|93562.5|93529.4|53
1648809940000|2022-04-01 10:45:40|93568.1|93543.1|93560.6|93535.6|93571.6|93546.6|93560.1|93535.1|59
1648809950000|2022-04-01 10:45:50|93560.5|93535.5|93559.2|93534.2|93561.3|93536.3|93551.5|93526.5|53
1648809960000|2022-04-01 10:46:00|93559.8|93534.8|93563.3|93538.3|93563.3|93538.3|93555|93530|48
1648809970000|2022-04-01 10:46:10|93563.8|93538.8|93512.9|93487.9|93563.8|93538.8|93510.6|93477.2|51
1648809980000|2022-04-01 10:46:20|93512.8|93487.8|93502.1|93477.1|93520.4|93489.1|93501.8|93470.4|49
1648809990000|2022-04-01 10:46:30|93502|93477|93498.5|93473.5|93502.5|93477.5|93493.5|93468.5|56
1648810000000|2022-04-01 10:46:40|93497|93472|93487.2|93462.2|93498.6|93473.6|93487.2|93462.2|48
1648810010000|2022-04-01 10:46:50|93487.6|93462.6|93487.1|93462.1|93490|93465|93485.4|93460.4|45
1648810020000|2022-04-01 10:47:00|93487.2|93462.2|93489.2|93464.2|93490.6|93465.6|93486.9|93461.9|34
1648810030000|2022-04-01 10:47:10|93488.7|93463.7|93499.5|93474.5|93500.3|93475.3|93488.3|93463.3|47
1648810040000|2022-04-01 10:47:20|93499.6|93474.6|93488.4|93463.4|93499.8|93474.8|93485.5|93460.5|49
1648810050000|2022-04-01 10:47:30|93489.2|93464.2|93473.4|93448.4|93489.6|93464.6|93473.4|93448.4|50
1648810060000|2022-04-01 10:47:40|93473.3|93448.3|93461.1|93436.1|93475.5|93450.5|93460.8|93435.8|57
1648810070000|2022-04-01 10:47:50|93460.8|93435.8|93455.4|93430.4|93461.8|93436.8|93454.2|93429.2|45
1648810080000|2022-04-01 10:48:00|93456.6|93431.6|93467.2|93442.2|93468.6|93443.6|93456.6|93431.6|51
1648810090000|2022-04-01 10:48:10|93468.6|93443.6|93473.9|93448.9|93473.9|93448.9|93468.3|93443.3|43
1648810100000|2022-04-01 10:48:20|93474|93449|93484.1|93459.1|93486.6|93461.6|93474|93449|55
1648810110000|2022-04-01 10:48:30|93484.5|93459.5|93497.3|93472.3|93497.5|93472.5|93479.9|93454.9|41
1648810120000|2022-04-01 10:48:40|93497.1|93472.1|93494|93469|93514.9|93477|93493.5|93464.9|55
1648810130000|2022-04-01 10:48:50|93494.4|93469.4|93492.5|93467.5|93494.8|93469.8|93489.5|93464.5|52
1648810140000|2022-04-01 10:49:00|93492.1|93467.1|93553.8|93503.8|93553.8|93515.7|93491|93466|65
1648810150000|2022-04-01 10:49:10|93552.7|93502.7|93544.4|93519.4|93553.7|93520.4|93539.1|93502.7|50
1648810160000|2022-04-01 10:49:20|93543.8|93518.8|93541|93516|93545.5|93520.5|93538.7|93513.7|45
1648810170000|2022-04-01 10:49:30|93541.8|93516.8|93536.8|93511.8|93548.3|93519.3|93533.5|93495.1|54
1648810180000|2022-04-01 10:49:40|93535.9|93510.9|93533.8|93508.8|93538.9|93513.9|93528.6|93503.6|47
1648810190000|2022-04-01 10:49:50|93532.3|93507.3|93512.8|93487.8|93534|93509|93509.7|93484.7|50
1648810200000|2022-04-01 10:50:00|93510.4|93485.4|93475.6|93450.6|93511|93486|93474.5|93449.5|58
1648810210000|2022-04-01 10:50:10|93475.4|93450.4|93482.2|93457.2|93491.4|93457.2|93473.5|93439.2|52
1648810220000|2022-04-01 10:50:20|93481.9|93456.9|93480.4|93455.4|93482.4|93457.4|93476|93451|36
1648810230000|2022-04-01 10:50:30|93480.6|93455.6|93480.2|93455.2|93481.2|93456.2|93478|93453|35
1648810240000|2022-04-01 10:50:40|93478.1|93453.1|93491.6|93466.6|93493.7|93468.7|93478.1|93453.1|48
1648810250000|2022-04-01 10:50:50|93492.5|93467.5|93490.6|93465.6|93492.7|93467.7|93489.9|93464.9|37
1648810260000|2022-04-01 10:51:00|93490.5|93465.5|93483.1|93458.1|93490.6|93465.6|93483.1|93458.1|35
1648810270000|2022-04-01 10:51:10|93483.2|93458.2|93481.6|93456.6|93485.1|93460.1|93476.4|93451.4|50
1648810280000|2022-04-01 10:51:20|93482.6|93457.6|93491.8|93466.8|93492.4|93467.4|93481.5|93456.5|39
1648810290000|2022-04-01 10:51:30|93491.4|93466.4|93493.9|93468.9|93493.9|93468.9|93491.4|93466.4|19
1648810300000|2022-04-01 10:51:40|93493.7|93468.7|93495.1|93470.1|93497|93472|93493.3|93468.3|35
1648810310000|2022-04-01 10:51:50|93495|93470|93459.2|93434.2|93501.3|93476.3|93456.9|93431.9|56
1648810320000|2022-04-01 10:52:00|93459.5|93434.5|93472.9|93447.9|93478.6|93453.6|93458.2|93433.2|43
1648810330000|2022-04-01 10:52:10|93472.8|93447.8|93474.3|93449.3|93475.1|93450.1|93470.1|93445.1|44
1648810340000|2022-04-01 10:52:20|93474.2|93449.2|93479.6|93454.6|93479.7|93454.7|93466.3|93441.3|51
1648810350000|2022-04-01 10:52:30|93479.8|93454.8|93475|93450|93483.2|93458.2|93475|93450|44
1648810360000|2022-04-01 10:52:40|93474.8|93449.8|93466.4|93441.4|93476.4|93451.4|93465.5|93440.5|36
1648810370000|2022-04-01 10:52:50|93467.5|93442.5|93463.8|93438.8|93468.8|93443.8|93462.9|93437.9|43
1648810380000|2022-04-01 10:53:00|93463.6|93438.6|93471.5|93446.5|93471.5|93446.5|93463.2|93438.2|51
1648810390000|2022-04-01 10:53:10|93470.5|93445.5|93461.9|93436.9|93470.5|93445.5|93459|93434|39
1648810400000|2022-04-01 10:53:20|93462.2|93437.2|93468.2|93443.2|93469.4|93444.4|93460.8|93435.8|38
1648810410000|2022-04-01 10:53:30|93468.7|93443.7|93463.8|93438.8|93469.2|93444.2|93463.8|93438.8|26
1648810420000|2022-04-01 10:53:40|93464|93439|93430.9|93405.9|93464|93439|93429.4|93404.4|59
1648810430000|2022-04-01 10:53:50|93430.6|93405.6|93428.1|93403.1|93430.9|93405.9|93426.8|93401.8|46
1648810440000|2022-04-01 10:54:00|93429.1|93404.1|93423.9|93398.9|93430.4|93405.4|93422.9|93397.9|51
1648810450000|2022-04-01 10:54:10|93421.9|93396.9|93429.5|93404.5|93431.4|93406.4|93421.2|93396.2|64
1648810460000|2022-04-01 10:54:20|93429.3|93404.3|93430.3|93405.3|93434.3|93409.3|93428.7|93403.7|42
1648810470000|2022-04-01 10:54:30|93430.5|93405.5|93427|93402|93439.4|93406.3|93426.6|93389.4|45
1648810480000|2022-04-01 10:54:40|93426.8|93401.8|93425.5|93400.5|93427.4|93402.4|93423.9|93398.9|44
1648810490000|2022-04-01 10:54:50|93424.9|93399.9|93430.7|93405.7|93432.4|93407.4|93424.6|93399.6|30
1648810500000|2022-04-01 10:55:00|93430.5|93405.5|93425.7|93400.7|93430.8|93405.8|93425.7|93400.7|49
1648810510000|2022-04-01 10:55:10|93424.7|93399.7|93419.6|93394.6|93428|93403|93418.6|93393.6|34
1648810520000|2022-04-01 10:55:20|93420.4|93395.4|93420.6|93395.6|93421|93396|93415.5|93390.5|48
1648810530000|2022-04-01 10:55:30|93419.5|93394.5|93420.6|93395.6|93421.6|93396.6|93418|93393|36
1648810540000|2022-04-01 10:55:40|93420.2|93395.2|93429.7|93404.7|93431.1|93406.1|93420.2|93395.2|49
1648810550000|2022-04-01 10:55:50|93429.8|93404.8|93430.4|93405.4|93431.4|93406.4|93427.6|93402.6|33
1648810560000|2022-04-01 10:56:00|93430.1|93405.1|93434.1|93409.1|93435.6|93410.6|93430.1|93405.1|37
1648810570000|2022-04-01 10:56:10|93434|93409|93432.1|93407.1|93437.8|93412.8|93432.1|93407.1|44
1648810580000|2022-04-01 10:56:20|93431.5|93406.5|93452|93427|93453|93428|93430.7|93405.7|50
1648810590000|2022-04-01 10:56:30|93452.2|93427.2|93458|93433|93458.8|93433.8|93449.6|93424.6|50
1648810600000|2022-04-01 10:56:40|93457.7|93432.7|93452.7|93427.7|93458.4|93433.4|93451.5|93426.5|37
1648810610000|2022-04-01 10:56:50|93455.9|93430.9|93468.5|93443.5|93477|93443.5|93455.6|93426.1|46
1648810620000|2022-04-01 10:57:00|93466.6|93441.6|93468.2|93443.2|93470.8|93445.8|93464.7|93439.7|59
1648810630000|2022-04-01 10:57:10|93468.6|93443.6|93452|93427|93469.7|93444.7|93450.7|93425.7|54
1648810640000|2022-04-01 10:57:20|93452.2|93427.2|93451.5|93426.5|93452.4|93427.4|93445.7|93420.7|52
1648810650000|2022-04-01 10:57:30|93452.8|93427.8|93468.5|93443.5|93471.9|93446.9|93446.9|93421.9|64
1648810660000|2022-04-01 10:57:40|93468.2|93443.2|93498|93473|93500.4|93475.4|93466.9|93441.9|63
1648810670000|2022-04-01 10:57:50|93498.1|93473.1|93487.3|93462.3|93498.1|93473.1|93485.3|93460.3|49
1648810680000|2022-04-01 10:58:00|93487.8|93462.8|93485.6|93460.6|93493.4|93468.4|93485.4|93460.4|60
1648810690000|2022-04-01 10:58:10|93487.5|93462.5|93486.1|93461.1|93489.8|93464.8|93483.6|93458.6|36
1648810700000|2022-04-01 10:58:20|93486.5|93461.5|93487.6|93462.6|93488.7|93463.7|93484.1|93459.1|54
1648810710000|2022-04-01 10:58:30|93488.3|93463.3|93477|93452|93488.6|93463.6|93473.3|93448.3|38
1648810720000|2022-04-01 10:58:40|93474.6|93449.6|93466.9|93441.9|93476.4|93451.4|93466.2|93441.2|50
1648810730000|2022-04-01 10:58:50|93466.4|93441.4|93438.1|93413.1|93469.4|93444.4|93437.9|93412.9|66
1648810740000|2022-04-01 10:59:00|93438.2|93413.2|93421|93396|93439.1|93414.1|93421|93396|74
1648810750000|2022-04-01 10:59:10|93420.2|93395.2|93420.2|93395.2|93422.6|93397.6|93415.2|93390.2|61
1648810760000|2022-04-01 10:59:20|93422.2|93397.2|93424.1|93399.1|93434.3|93400.7|93421.4|93384.3|56
1648810770000|2022-04-01 10:59:30|93424.2|93399.2|93423.3|93398.3|93435.3|93401.4|93413.5|93385.3|68
1648810780000|2022-04-01 10:59:40|93423|93398|93417.4|93392.4|93423.4|93398.4|93412.4|93387.4|62
1648810790000|2022-04-01 10:59:50|93413.7|93388.7|93394.7|93369.7|93413.7|93388.7|93392.2|93367.2|64
1648810800000|2022-04-01 11:00:00|93394.9|93369.9|93419.1|93394.1|93419.4|93394.4|93387.9|93362.9|62
1648810810000|2022-04-01 11:00:10|93417.7|93392.7|93437.1|93412.1|93437.1|93412.1|93415.2|93390.2|64
1648810820000|2022-04-01 11:00:20|93435.9|93410.9|93441.2|93416.2|93442.8|93417.8|93434|93409|49
1648810830000|2022-04-01 11:00:30|93441|93416|93445.4|93420.4|93456.8|93420.4|93439|93403.6|51
1648810840000|2022-04-01 11:00:40|93443.8|93418.8|93454.8|93429.8|93456.3|93431.3|93442.9|93417.9|68
1648810850000|2022-04-01 11:00:50|93454.6|93429.6|93453.5|93428.5|93456.5|93431.5|93451.7|93426.7|68
1648810860000|2022-04-01 11:01:00|93460.9|93435.9|93483|93458|93494.6|93460.1|93460.9|93435.9|71
1648810870000|2022-04-01 11:01:10|93483.4|93458.4|93485|93460|93486.3|93461.3|93480.6|93455.6|67
1648810880000|2022-04-01 11:01:20|93484.9|93459.9|93494.1|93469.1|93514.8|93479.2|93483.3|93454.8|69
1648810890000|2022-04-01 11:01:30|93495.2|93470.2|93483|93458|93495.2|93470.2|93480.8|93455.8|66
1648810900000|2022-04-01 11:01:40|93483.1|93458.1|93486.2|93461.2|93487.9|93462.9|93481.2|93456.2|58
1648810910000|2022-04-01 11:01:50|93486.8|93461.8|93477.5|93452.5|93496.5|93461.8|93477.3|93446.5|48
1648810920000|2022-04-01 11:02:00|93477.4|93452.4|93465.3|93440.3|93477.4|93452.4|93465.3|93440.3|58
1648810930000|2022-04-01 11:02:10|93465.5|93440.5|93463.2|93438.2|93467.8|93442.8|93462.3|93437.3|46
1648810940000|2022-04-01 11:02:20|93463.1|93438.1|93469.1|93444.1|93470.2|93445.2|93457.4|93432.4|47
1648810950000|2022-04-01 11:02:30|93470.6|93445.6|93445.9|93420.9|93471|93446|93445.4|93420.4|68
1648810960000|2022-04-01 11:02:40|93446.2|93421.2|93447.4|93422.4|93447.4|93422.4|93434.1|93409.1|62
1648810970000|2022-04-01 11:02:50|93447.5|93422.5|93480.1|93455.1|93484.4|93455.1|93443.7|93412|71
1648810980000|2022-04-01 11:03:00|93479.9|93454.9|93494.1|93469.1|93496.2|93471.2|93479.2|93454.2|56
1648810990000|2022-04-01 11:03:10|93494.7|93469.7|93492.2|93467.2|93501.7|93476.7|93491.6|93466.6|65
1648811000000|2022-04-01 11:03:20|93493.5|93468.5|93480.3|93455.3|93497.1|93472.1|93479.9|93454.9|65
1648811010000|2022-04-01 11:03:30|93480.4|93455.4|93483|93458|93487.2|93462.2|93480.2|93455.2|49
1648811020000|2022-04-01 11:03:40|93483.5|93458.5|93481.5|93456.5|93484.6|93459.6|93480.3|93455.3|26
1648811030000|2022-04-01 11:03:50|93482.2|93457.2|93479.3|93454.3|93483|93458|93476.4|93451.4|53
1648811040000|2022-04-01 11:04:00|93479.2|93454.2|93475.5|93450.5|93479.2|93454.2|93475.5|93450.5|35
1648811050000|2022-04-01 11:04:10|93475.9|93450.9|93484.9|93459.9|93484.9|93459.9|93474.6|93449.6|56
1648811060000|2022-04-01 11:04:20|93498.8|93448.8|93481.6|93456.6|93498.8|93459.3|93480.7|93448.4|41
1648811070000|2022-04-01 11:04:30|93481.5|93456.5|93475.2|93450.2|93482.5|93457.5|93475|93450|45
1648811080000|2022-04-01 11:04:40|93475.6|93450.6|93474.6|93449.6|93483.3|93458.3|93474.6|93449.6|39
1648811090000|2022-04-01 11:04:50|93472.3|93447.3|93467.7|93442.7|93473.4|93448.4|93460.6|93435.6|54
1648811100000|2022-04-01 11:05:00|93468.3|93443.3|93463.3|93438.3|93468.3|93443.3|93463.2|93438.2|39
1648811110000|2022-04-01 11:05:10|93463.7|93438.7|93464.6|93439.6|93466.7|93441.7|93463|93438|39
1648811120000|2022-04-01 11:05:20|93464|93439|93481.9|93456.9|93492.1|93458.3|93461.6|93436.6|51
1648811130000|2022-04-01 11:05:30|93482.1|93457.1|93479.7|93454.7|93489.4|93464.4|93479.4|93454.4|52
1648811140000|2022-04-01 11:05:40|93479.9|93454.9|93478.4|93453.4|93482.4|93457.4|93477.8|93452.8|34
1648811150000|2022-04-01 11:05:50|93482.2|93457.2|93464.6|93439.6|93482.2|93457.2|93463|93438|56
1648811160000|2022-04-01 11:06:00|93466.1|93441.1|93464.7|93439.7|93475.2|93441.1|93461.1|93425.2|45
1648811170000|2022-04-01 11:06:10|93462.8|93437.8|93464.6|93439.6|93465.8|93440.8|93462.4|93437.4|41
1648811180000|2022-04-01 11:06:20|93466.3|93441.3|93463.4|93438.4|93473.8|93448.8|93463.4|93438.4|48
1648811190000|2022-04-01 11:06:30|93464.4|93439.4|93459.5|93434.5|93464.4|93439.4|93456|93431|42
1648811200000|2022-04-01 11:06:40|93460.2|93435.2|93471|93446|93472.1|93447.1|93457|93432|53
1648811210000|2022-04-01 11:06:50|93470.2|93445.2|93469|93444|93471.5|93446.5|93468.8|93443.8|31
1648811220000|2022-04-01 11:07:00|93468.5|93443.5|93461.1|93436.1|93470.3|93445.3|93460.8|93435.8|52
1648811230000|2022-04-01 11:07:10|93461|93436|93456.8|93431.8|93463.9|93438.9|93455.1|93430.1|42
1648811240000|2022-04-01 11:07:20|93455.2|93430.2|93454.9|93429.9|93456.8|93431.8|93452.2|93427.2|38
1648811250000|2022-04-01 11:07:30|93453.6|93428.6|93454|93429|93458.9|93433.9|93452.8|93427.8|43
1648811260000|2022-04-01 11:07:40|93453.9|93428.9|93446.3|93421.3|93455.8|93430.8|93445.7|93420.7|55
1648811270000|2022-04-01 11:07:50|93446.4|93421.4|93447.1|93422.1|93448.3|93423.3|93444|93419|62
1648811280000|2022-04-01 11:08:00|93446.7|93421.7|93438.6|93413.6|93447|93422|93438.4|93413.4|47
1648811290000|2022-04-01 11:08:10|93438.5|93413.5|93436.2|93411.2|93441.3|93416.3|93435.6|93410.6|42
1648811300000|2022-04-01 11:08:20|93436|93411|93433.1|93408.1|93439.9|93414.9|93433|93408|49
1648811310000|2022-04-01 11:08:30|93432.9|93407.9|93433.7|93408.7|93434.5|93409.5|93432|93407|38
1648811320000|2022-04-01 11:08:40|93433.9|93408.9|93430.1|93405.1|93435.6|93410.6|93428.4|93403.4|40
1648811330000|2022-04-01 11:08:50|93430.6|93405.6|93439.8|93414.8|93440.5|93415.5|93429.4|93404.4|48
1648811340000|2022-04-01 11:09:00|93438.6|93413.6|93435.3|93410.3|93439.8|93414.8|93434.3|93409.3|40
1648811350000|2022-04-01 11:09:10|93435.5|93410.5|93444.3|93419.3|93444.9|93419.9|93434.7|93409.7|32
1648811360000|2022-04-01 11:09:20|93444.4|93419.4|93446.1|93421.1|93447.9|93422.9|93444.4|93419.4|48
1648811370000|2022-04-01 11:09:30|93446.3|93421.3|93437.2|93412.2|93446.3|93421.3|93437.1|93412.1|35
1648811380000|2022-04-01 11:09:40|93437.5|93412.5|93439.9|93414.9|93442.3|93417.3|93437.5|93412.5|33
1648811390000|2022-04-01 11:09:50|93439.8|93414.8|93440.6|93415.6|93443.6|93418.6|93438.3|93413.3|41
1648811400000|2022-04-01 11:10:00|93441.7|93416.7|93443.7|93418.7|93445.1|93420.1|93440|93415|51
1648811410000|2022-04-01 11:10:10|93444.2|93419.2|93442|93417|93444.7|93419.7|93438.1|93413.1|51
1648811420000|2022-04-01 11:10:20|93442.1|93417.1|93442.1|93417.1|93446.6|93421.6|93441|93416|35
1648811430000|2022-04-01 11:10:30|93442.3|93417.3|93446.4|93421.4|93447.3|93422.3|93442.2|93417.2|29
1648811440000|2022-04-01 11:10:40|93446.5|93421.5|93449|93424|93450.1|93425.1|93445.6|93420.6|45
1648811450000|2022-04-01 11:10:50|93449.3|93424.3|93456.4|93431.4|93456.4|93431.4|93448.6|93423.6|34
1648811460000|2022-04-01 11:11:00|93456.5|93431.5|93466.8|93441.8|93468.8|93443.8|93453.7|93428.7|41
1648811470000|2022-04-01 11:11:10|93466.7|93441.7|93469.9|93444.9|93470.7|93445.7|93466.6|93441.6|30
1648811480000|2022-04-01 11:11:20|93469.6|93444.6|93471.2|93446.2|93471.2|93446.2|93465.3|93440.3|33
1648811490000|2022-04-01 11:11:30|93470.1|93445.1|93471.6|93446.6|93472.5|93447.5|93468.8|93443.8|47
1648811500000|2022-04-01 11:11:40|93471.4|93446.4|93475|93450|93475.6|93450.6|93471.4|93446.4|53
1648811510000|2022-04-01 11:11:50|93475.4|93450.4|93475.9|93450.9|93478.2|93453.2|93470.3|93445.3|50
1648811520000|2022-04-01 11:12:00|93478.5|93453.5|93484.1|93459.1|93488.6|93463.6|93476.1|93451.1|48
1648811530000|2022-04-01 11:12:10|93485.5|93460.5|93506.3|93481.3|93512.3|93487.3|93484.5|93459.5|54
1648811540000|2022-04-01 11:12:20|93506.8|93481.8|93505.1|93480.1|93507.7|93482.7|93502.8|93477.8|52
1648811550000|2022-04-01 11:12:30|93505.2|93480.2|93501.2|93476.2|93505.5|93480.5|93495|93470|50
1648811560000|2022-04-01 11:12:40|93501|93476|93502.1|93477.1|93503.9|93478.9|93498|93473|46
1648811570000|2022-04-01 11:12:50|93501.3|93476.3|93500.4|93475.4|93501.9|93476.9|93496.8|93471.8|48
1648811580000|2022-04-01 11:13:00|93500.3|93475.3|93498.7|93473.7|93501|93476|93496.8|93471.8|45
1648811590000|2022-04-01 11:13:10|93499|93474|93502.6|93477.6|93504.1|93479.1|93497.7|93472.7|35
1648811600000|2022-04-01 11:13:20|93501.6|93476.6|93499|93474|93502.2|93477.2|93498.6|93473.6|40
1648811610000|2022-04-01 11:13:30|93498.9|93473.9|93495.6|93470.6|93499.8|93474.8|93494.5|93469.5|35
1648811620000|2022-04-01 11:13:40|93495.9|93470.9|93497.4|93472.4|93498.4|93473.4|93493.2|93468.2|43
1648811630000|2022-04-01 11:13:50|93497.3|93472.3|93498.6|93473.6|93498.8|93473.8|93495.5|93470.5|56
1648811640000|2022-04-01 11:14:00|93498.3|93473.3|93503.4|93478.4|93506.3|93481.3|93498.1|93473.1|53
1648811650000|2022-04-01 11:14:10|93503.9|93478.9|93498.1|93473.1|93503.9|93478.9|93497.1|93472.1|54
1648811660000|2022-04-01 11:14:20|93497.9|93472.9|93495.8|93470.8|93498.3|93473.3|93494.4|93469.4|28
1648811670000|2022-04-01 11:14:30|93496.2|93471.2|93487.2|93462.2|93496.2|93471.2|93487.2|93462.2|48
1648811680000|2022-04-01 11:14:40|93485.2|93460.2|93496.6|93471.6|93496.6|93471.6|93484.9|93459.9|67
1648811690000|2022-04-01 11:14:50|93497.4|93472.4|93503.6|93478.6|93503.7|93478.7|93496.7|93471.7|60
1648811700000|2022-04-01 11:15:00|93499.9|93474.9|93499.1|93474.1|93499.9|93474.9|93497.2|93472.2|47
1648811710000|2022-04-01 11:15:10|93498.6|93473.6|93498.6|93473.6|93499.2|93474.2|93497.4|93472.4|28
1648811720000|2022-04-01 11:15:20|93498.4|93473.4|93498.5|93473.5|93499.4|93474.4|93496.6|93471.6|25
1648811730000|2022-04-01 11:15:30|93497.7|93472.7|93499.2|93474.2|93499.9|93474.9|93497.5|93472.5|42
1648811740000|2022-04-01 11:15:40|93498.6|93473.6|93500.4|93475.4|93501|93476|93496.8|93471.8|49
1648811750000|2022-04-01 11:15:50|93500.6|93475.6|93495.5|93470.5|93502.8|93477.8|93494.6|93469.6|30
1648811760000|2022-04-01 11:16:00|93495.6|93470.6|93497.4|93472.4|93500.8|93475.8|93495.3|93470.3|38
1648811770000|2022-04-01 11:16:10|93497|93472|93495.6|93470.6|93503.4|93478.4|93494.2|93469.2|60
1648811780000|2022-04-01 11:16:20|93495.1|93470.1|93494.7|93469.7|93495.3|93470.3|93490.6|93465.6|51
1648811790000|2022-04-01 11:16:30|93495.1|93470.1|93497.1|93472.1|93499.6|93474.6|93494|93469|50
1648811800000|2022-04-01 11:16:40|93497.2|93472.2|93496.9|93471.9|93499.3|93474.3|93496.1|93471.1|44
1648811810000|2022-04-01 11:16:50|93496.7|93471.7|93498.7|93473.7|93501.6|93476.6|93496.2|93471.2|43
1648811820000|2022-04-01 11:17:00|93497.4|93472.4|93501.8|93476.8|93503.2|93478.2|93497.4|93472.4|59
1648811830000|2022-04-01 11:17:10|93501.7|93476.7|93498|93473|93501.7|93476.7|93495.1|93470.1|41
1648811840000|2022-04-01 11:17:20|93497.4|93472.4|93500.7|93475.7|93502.6|93477.6|93496.8|93471.8|53
1648811850000|2022-04-01 11:17:30|93500.3|93475.3|93501.9|93476.9|93503.7|93478.7|93498.3|93473.3|49
1648811860000|2022-04-01 11:17:40|93501.2|93476.2|93499.2|93474.2|93502.8|93477.8|93497.9|93472.9|51
1648811870000|2022-04-01 11:17:50|93502.3|93477.3|93500.8|93475.8|93502.3|93477.3|93497.7|93472.7|26
1648811880000|2022-04-01 11:18:00|93500.6|93475.6|93498.1|93473.1|93502.5|93477.5|93497.2|93472.2|44
1648811890000|2022-04-01 11:18:10|93499.8|93474.8|93499.9|93474.9|93505.7|93480.7|93499.8|93474.8|63
1648811900000|2022-04-01 11:18:20|93500.1|93475.1|93518.4|93493.4|93523.3|93498.3|93497|93472|68
1648811910000|2022-04-01 11:18:30|93518.5|93493.5|93521.7|93496.7|93522|93497|93515.8|93490.8|52
1648811920000|2022-04-01 11:18:40|93520.3|93495.3|93518.5|93493.5|93524.9|93499.9|93518.5|93493.5|57
1648811930000|2022-04-01 11:18:50|93519.1|93494.1|93518|93493|93522.9|93497.9|93517.6|93492.6|46
1648811940000|2022-04-01 11:19:00|93520.6|93495.6|93541.4|93516.4|93553.2|93516.4|93520.6|93495.6|59
1648811950000|2022-04-01 11:19:10|93541.7|93516.7|93543.9|93518.9|93545.8|93520.8|93541.7|93516.7|54
1648811960000|2022-04-01 11:19:20|93545.4|93520.4|93550.2|93525.2|93550.7|93525.7|93542.6|93517.6|42
1648811970000|2022-04-01 11:19:30|93550.1|93525.1|93553.3|93528.3|93554|93529|93548.4|93523.4|39
1648811980000|2022-04-01 11:19:40|93553.7|93528.7|93557.6|93532.6|93564.7|93532.6|93549.4|93512|38
1648811990000|2022-04-01 11:19:50|93557.5|93532.5|93561.7|93536.7|93564.5|93539.5|93555.4|93530.4|38
1648812000000|2022-04-01 11:20:00|93561.6|93536.6|93576.6|93551.6|93578.4|93553.4|93561.6|93536.6|53
1648812010000|2022-04-01 11:20:10|93576.9|93551.9|93576.5|93551.5|93576.9|93551.9|93574.5|93549.5|40
1648812020000|2022-04-01 11:20:20|93576|93551|93576.9|93551.9|93577.6|93552.6|93575.4|93550.4|28
1648812030000|2022-04-01 11:20:30|93576.8|93551.8|93578.2|93553.2|93578.4|93553.4|93575.5|93550.5|26
1648812040000|2022-04-01 11:20:40|93578.4|93553.4|93575.8|93550.8|93578.6|93553.6|93575.8|93550.8|43
1648812050000|2022-04-01 11:20:50|93574.8|93549.8|93573.8|93548.8|93576.6|93551.6|93572.7|93547.7|40
1648812060000|2022-04-01 11:21:00|93573.9|93548.9|93574.4|93549.4|93575|93550|93572.9|93547.9|36
1648812070000|2022-04-01 11:21:10|93574.3|93549.3|93572.1|93547.1|93574.7|93549.7|93571.8|93546.8|40
1648812080000|2022-04-01 11:21:20|93572.2|93547.2|93573|93548|93574.1|93549.1|93571.8|93546.8|28
1648812090000|2022-04-01 11:21:30|93573.3|93548.3|93575.2|93550.2|93578.2|93553.2|93573.3|93548.3|40
1648812100000|2022-04-01 11:21:40|93575.1|93550.1|93574|93549|93575.5|93550.5|93573.1|93548.1|41
1648812110000|2022-04-01 11:21:50|93573.7|93548.7|93574.6|93549.6|93575.1|93550.1|93573.3|93548.3|26
1648812120000|2022-04-01 11:22:00|93575|93550|93572|93547|93576.2|93551.2|93571.8|93546.8|24
1648812130000|2022-04-01 11:22:10|93571.5|93546.5|93572.9|93547.9|93573.5|93548.5|93571.5|93546.5|28
1648812140000|2022-04-01 11:22:20|93573.1|93548.1|93567.4|93542.4|93573.1|93548.1|93565.4|93540.4|45
1648812150000|2022-04-01 11:22:30|93567.3|93542.3|93548.8|93523.8|93567.3|93542.3|93547.7|93522.7|64
1648812160000|2022-04-01 11:22:40|93548.6|93523.6|93525.9|93500.9|93549|93524|93525|93500|54
1648812170000|2022-04-01 11:22:50|93526|93501|93526.1|93501.1|93530.5|93505.5|93524.2|93499.2|49
1648812180000|2022-04-01 11:23:00|93525.8|93500.8|93516.2|93491.2|93539.6|93514.6|93516.2|93491.2|64
1648812190000|2022-04-01 11:23:10|93516.8|93491.8|93524.7|93499.7|93526.4|93501.4|93516.8|93491.8|51
1648812200000|2022-04-01 11:23:20|93523.8|93498.8|93521.1|93496.1|93525.3|93500.3|93517.3|93492.3|60
1648812210000|2022-04-01 11:23:30|93521.6|93496.6|93522.6|93497.6|93524.6|93499.6|93520.5|93495.5|51
1648812220000|2022-04-01 11:23:40|93523.7|93498.7|93519.6|93494.6|93536.9|93500.6|93517.7|93486.9|52
1648812230000|2022-04-01 11:23:50|93519.7|93494.7|93519.2|93494.2|93521.3|93496.3|93518.2|93493.2|42
1648812240000|2022-04-01 11:24:00|93518.6|93493.6|93516.4|93491.4|93519.7|93494.7|93515|93490|44
1648812250000|2022-04-01 11:24:10|93516.3|93491.3|93519.1|93494.1|93519.8|93494.8|93516|93491|42
1648812260000|2022-04-01 11:24:20|93520.3|93495.3|93513.4|93488.4|93520.3|93495.3|93513.1|93488.1|41
1648812270000|2022-04-01 11:24:30|93513.9|93488.9|93516.5|93491.5|93517.2|93492.2|93513.5|93488.5|28
1648812280000|2022-04-01 11:24:40|93516.6|93491.6|93517.2|93492.2|93518.5|93493.5|93515.2|93490.2|35
1648812290000|2022-04-01 11:24:50|93517.4|93492.4|93519|93494|93521.1|93496.1|93517.2|93492.2|41
1648812300000|2022-04-01 11:25:00|93519.3|93494.3|93527.9|93502.9|93528.5|93503.5|93518.7|93493.7|42
1648812310000|2022-04-01 11:25:10|93528.6|93503.6|93517|93492|93529.9|93504.9|93514.6|93489.6|54
1648812320000|2022-04-01 11:25:20|93517.9|93492.9|93516.4|93491.4|93519.3|93494.3|93516|93491|35
1648812330000|2022-04-01 11:25:30|93516.2|93491.2|93517.1|93492.1|93517.4|93492.4|93515.7|93490.7|24
1648812340000|2022-04-01 11:25:40|93519.2|93494.2|93519.9|93494.9|93523.1|93498.1|93518|93493|40
1648812350000|2022-04-01 11:25:50|93520.4|93495.4|93541.1|93516.1|93541.1|93516.1|93519.7|93494.7|49
1648812360000|2022-04-01 11:26:00|93540.6|93515.6|93537.6|93512.6|93542.8|93517.8|93536.6|93511.6|49
1648812370000|2022-04-01 11:26:10|93536.6|93511.6|93532.2|93507.2|93539.7|93514.7|93532.2|93507.2|46
1648812380000|2022-04-01 11:26:20|93533.2|93508.2|93531.8|93506.8|93534.1|93509.1|93531.3|93506.3|34
1648812390000|2022-04-01 11:26:30|93531.7|93506.7|93533|93508|93533|93508|93530|93505|41
1648812400000|2022-04-01 11:26:40|93532.7|93507.7|93529.8|93504.8|93532.7|93507.7|93529.5|93504.5|40
1648812410000|2022-04-01 11:26:50|93530.3|93505.3|93533.5|93508.5|93533.5|93508.5|93528.6|93503.6|29
1648812420000|2022-04-01 11:27:00|93532.3|93507.3|93530.2|93505.2|93543.6|93508.8|93529.6|93491.8|31
1648812430000|2022-04-01 11:27:10|93529.1|93504.1|93529.8|93504.8|93531.4|93506.4|93527.7|93502.7|35
1648812440000|2022-04-01 11:27:20|93529.7|93504.7|93528.9|93503.9|93533|93508|93528.7|93503.7|32
1648812450000|2022-04-01 11:27:30|93530.3|93505.3|93525.4|93500.4|93530.4|93505.4|93525.1|93500.1|24
1648812460000|2022-04-01 11:27:40|93525.7|93500.7|93531.3|93506.3|93532.9|93507.9|93524|93499|41
1648812470000|2022-04-01 11:27:50|93531.8|93506.8|93523.1|93498.1|93532.1|93507.1|93522.6|93497.6|37
1648812480000|2022-04-01 11:28:00|93524.1|93499.1|93514.9|93489.9|93524.2|93499.2|93514.2|93489.2|47
1648812490000|2022-04-01 11:28:10|93514.4|93489.4|93516.6|93491.6|93518.4|93493.4|93511.2|93486.2|58
1648812500000|2022-04-01 11:28:20|93516.2|93491.2|93518.4|93493.4|93519.1|93494.1|93516.2|93491.2|25
1648812510000|2022-04-01 11:28:30|93518.3|93493.3|93519.7|93494.7|93521.2|93496.2|93517.6|93492.6|42
1648812520000|2022-04-01 11:28:40|93519.9|93494.9|93519.7|93494.7|93521.9|93496.9|93518.7|93493.7|32
1648812530000|2022-04-01 11:28:50|93519.5|93494.5|93518.3|93493.3|93520.2|93495.2|93517.6|93492.6|31
1648812540000|2022-04-01 11:29:00|93518|93493|93513.5|93488.5|93521.9|93496.9|93513.1|93488.1|41
1648812550000|2022-04-01 11:29:10|93513.7|93488.7|93513.3|93488.3|93513.9|93488.9|93510.7|93485.7|42
1648812560000|2022-04-01 11:29:20|93513.6|93488.6|93511.4|93486.4|93513.8|93488.8|93510.8|93485.8|29
1648812570000|2022-04-01 11:29:30|93511.5|93486.5|93514.6|93489.6|93518|93493|93511.4|93486.4|47
1648812580000|2022-04-01 11:29:40|93514.5|93489.5|93510.6|93485.6|93515.5|93490.5|93509.5|93484.5|50
1648812590000|2022-04-01 11:29:50|93510.8|93485.8|93505.6|93480.6|93510.8|93485.8|93504.9|93479.9|40
1648812600000|2022-04-01 11:30:00|93506.7|93481.7|93507.7|93482.7|93507.7|93482.7|93502.4|93477.4|44
1648812610000|2022-04-01 11:30:10|93507.8|93482.8|93503.4|93478.4|93508|93483|93501.2|93476.2|36
1648812620000|2022-04-01 11:30:20|93503.5|93478.5|93507|93482|93507.8|93482.8|93502.2|93477.2|52
1648812630000|2022-04-01 11:30:30|93507.5|93482.5|93512.9|93487.9|93513.6|93488.6|93505.6|93480.6|54
1648812640000|2022-04-01 11:30:40|93514.8|93489.8|93513.9|93488.9|93516.7|93491.7|93511.2|93486.2|47
1648812650000|2022-04-01 11:30:50|93513.8|93488.8|93529.6|93504.6|93530.1|93505.1|93513.4|93488.4|56
1648812660000|2022-04-01 11:31:00|93530.1|93505.1|93533.8|93508.8|93534.6|93509.6|93529.3|93504.3|53
1648812670000|2022-04-01 11:31:10|93533.5|93508.5|93505.7|93480.7|93533.9|93508.9|93501.3|93476.3|59
1648812680000|2022-04-01 11:31:20|93505.9|93480.9|93530.1|93505.1|93535.1|93510.1|93505.5|93480.5|54
1648812690000|2022-04-01 11:31:30|93529.1|93504.1|93530.3|93505.3|93531.1|93506.1|93528.7|93503.7|28
1648812700000|2022-04-01 11:31:40|93530.5|93505.5|93529.8|93504.8|93530.5|93505.5|93529.8|93504.8|17
1648812710000|2022-04-01 11:31:50|93530|93505|93532.2|93507.2|93534.1|93509.1|93529.9|93504.9|36
1648812720000|2022-04-01 11:32:00|93530.2|93505.2|93524.2|93499.2|93539.9|93506.4|93524.2|93489.9|36
1648812730000|2022-04-01 11:32:10|93525.4|93500.4|93515.6|93490.6|93525.4|93500.4|93514.8|93489.8|43
1648812740000|2022-04-01 11:32:20|93512.5|93487.5|93515.9|93490.9|93516|93491|93509.8|93484.8|45
1648812750000|2022-04-01 11:32:30|93516.1|93491.1|93513|93488|93516.1|93491.1|93512.9|93487.9|20
1648812760000|2022-04-01 11:32:40|93512.8|93487.8|93514.2|93489.2|93514.4|93489.4|93512.8|93487.8|19
1648812770000|2022-04-01 11:32:50|93513.3|93488.3|93525.9|93500.9|93525.9|93500.9|93512.1|93487.1|43
1648812780000|2022-04-01 11:33:00|93525.7|93500.7|93527.8|93502.8|93530.5|93505.5|93525.1|93500.1|48
1648812790000|2022-04-01 11:33:10|93528|93503|93524.4|93499.4|93528.5|93503.5|93523|93498|33
1648812800000|2022-04-01 11:33:20|93523.8|93498.8|93529.4|93504.4|93531.3|93506.3|93523.5|93498.5|41
1648812810000|2022-04-01 11:33:30|93529.6|93504.6|93518.6|93493.6|93529.7|93504.7|93514.9|93489.9|47
1648812820000|2022-04-01 11:33:40|93519.4|93494.4|93527.7|93502.7|93527.7|93502.7|93518.3|93493.3|54
1648812830000|2022-04-01 11:33:50|93527.9|93502.9|93532.5|93507.5|93539.4|93514.4|93525.2|93500.2|38
1648812840000|2022-04-01 11:34:00|93532.7|93507.7|93544.3|93519.3|93544.4|93519.4|93530.9|93505.9|38
1648812850000|2022-04-01 11:34:10|93544.2|93519.2|93548.2|93523.2|93550.1|93525.1|93543.2|93518.2|44
1648812860000|2022-04-01 11:34:20|93547.9|93522.9|93575.8|93550.8|93575.8|93550.8|93537.7|93512.7|60
1648812870000|2022-04-01 11:34:30|93575.3|93550.3|93574.6|93549.6|93575.3|93550.3|93571.7|93546.7|54
1648812880000|2022-04-01 11:34:40|93574.7|93549.7|93575.3|93550.3|93576|93551|93570.3|93545.3|49
1648812890000|2022-04-01 11:34:50|93575|93550|93577.4|93552.4|93578.5|93553.5|93574|93549|49
1648812900000|2022-04-01 11:35:00|93577.7|93552.7|93577.8|93552.8|93578.9|93553.9|93576.6|93551.6|51
1648812910000|2022-04-01 11:35:10|93577.7|93552.7|93550.1|93525.1|93584.3|93559.3|93543.8|93518.8|58
1648812920000|2022-04-01 11:35:20|93550.8|93525.8|93533.6|93508.6|93551.6|93526.6|93533.4|93508.4|49
1648812930000|2022-04-01 11:35:30|93533.1|93508.1|93534.6|93509.6|93535.6|93510.6|93533.1|93508.1|30
1648812940000|2022-04-01 11:35:40|93534.5|93509.5|93513.4|93488.4|93534.6|93509.6|93512.9|93487.9|56
1648812950000|2022-04-01 11:35:50|93513.5|93488.5|93514.8|93489.8|93515.9|93490.9|93508.9|93483.9|54
1648812960000|2022-04-01 11:36:00|93514.5|93489.5|93537.4|93512.4|93537.4|93512.4|93512.8|93487.8|66
1648812970000|2022-04-01 11:36:10|93537.2|93512.2|93544.7|93519.7|93544.8|93519.8|93536.8|93511.8|45
1648812980000|2022-04-01 11:36:20|93544.9|93519.9|93548.7|93523.7|93558.8|93525.3|93544.5|93508.7|32
1648812990000|2022-04-01 11:36:30|93548.1|93523.1|93560.7|93535.7|93561|93536|93548.1|93523.1|41
1648813000000|2022-04-01 11:36:40|93560.1|93535.1|93548.4|93523.4|93560.1|93535.1|93547.6|93522.6|48
1648813010000|2022-04-01 11:36:50|93548.2|93523.2|93545.4|93520.4|93548.2|93523.2|93544.8|93519.8|40
1648813020000|2022-04-01 11:37:00|93545.8|93520.8|93544.4|93519.4|93547.4|93522.4|93543|93518|36
1648813030000|2022-04-01 11:37:10|93543.1|93518.1|93545.8|93520.8|93545.9|93520.9|93540.5|93515.5|42
1648813040000|2022-04-01 11:37:20|93545.6|93520.6|93552.8|93527.8|93552.8|93527.8|93545.5|93520.5|50
1648813050000|2022-04-01 11:37:30|93552.4|93527.4|93549.1|93524.1|93552.7|93527.7|93545.9|93520.9|40
1648813060000|2022-04-01 11:37:40|93547.7|93522.7|93589.5|93564.5|93589.6|93564.6|93547.3|93522.3|64
1648813070000|2022-04-01 11:37:50|93589.8|93564.8|93579.2|93554.2|93589.8|93564.8|93577.7|93552.7|59
1648813080000|2022-04-01 11:38:00|93577.7|93552.7|93580.1|93555.1|93580.7|93555.7|93574.8|93549.8|50
1648813090000|2022-04-01 11:38:10|93577.9|93552.9|93576.2|93551.2|93583|93558|93575|93550|63
1648813100000|2022-04-01 11:38:20|93572.3|93547.3|93566.7|93541.7|93573.2|93548.2|93566.6|93541.6|58
1648813110000|2022-04-01 11:38:30|93567.1|93542.1|93577.3|93552.3|93578.1|93553.1|93567.1|93542.1|54
1648813120000|2022-04-01 11:38:40|93578|93553|93585.5|93560.5|93586.7|93561.7|93577.1|93552.1|54
1648813130000|2022-04-01 11:38:50|93584.9|93559.9|93583.8|93558.8|93587|93562|93579.7|93554.7|55
1648813140000|2022-04-01 11:39:00|93583.9|93558.9|93577.5|93552.5|93585.5|93560.5|93575.4|93550.4|55
1648813150000|2022-04-01 11:39:10|93577.7|93552.7|93580.2|93555.2|93582.2|93557.2|93577.6|93552.6|49
1648813160000|2022-04-01 11:39:20|93580.3|93555.3|93569.5|93544.5|93580.3|93555.3|93567.8|93542.8|50
1648813170000|2022-04-01 11:39:30|93569.6|93544.6|93570.7|93545.7|93572.2|93547.2|93568.9|93543.9|40
1648813180000|2022-04-01 11:39:40|93570.6|93545.6|93569.5|93544.5|93571.3|93546.3|93569.4|93544.4|29
1648813190000|2022-04-01 11:39:50|93569.6|93544.6|93577.6|93552.6|93579|93554|93566.2|93541.2|43
1648813200000|2022-04-01 11:40:00|93578.7|93553.7|93550.9|93525.9|93578.8|93553.8|93550.9|93525.9|61
1648813210000|2022-04-01 11:40:10|93550.7|93525.7|93551.7|93526.7|93553.5|93528.5|93549.1|93524.1|49
1648813220000|2022-04-01 11:40:20|93540.4|93515.4|93538.2|93513.2|93540.5|93515.5|93534.3|93509.3|58
1648813230000|2022-04-01 11:40:30|93538|93513|93544.5|93519.5|93546.3|93521.3|93537.9|93512.9|42
1648813240000|2022-04-01 11:40:40|93545.1|93520.1|93554|93529|93554|93529|93543.7|93518.7|53
1648813250000|2022-04-01 11:40:50|93554.1|93529.1|93559.2|93534.2|93573.2|93537.8|93554.1|93522|58
1648813260000|2022-04-01 11:41:00|93559.1|93534.1|93551.7|93526.7|93559.1|93534.1|93550.8|93525.8|37
1648813270000|2022-04-01 11:41:10|93551.4|93526.4|93543.3|93518.3|93551.5|93526.5|93542.8|93517.8|36
1648813280000|2022-04-01 11:41:20|93543.6|93518.6|93556.9|93506.9|93556.9|93521.2|93541.5|93506.9|35
1648813290000|2022-04-01 11:41:30|93557.1|93507.1|93544|93519|93558|93522.7|93543.7|93507.1|40
1648813300000|2022-04-01 11:41:40|93543.9|93518.9|93555.7|93530.7|93555.7|93530.7|93543.6|93518.6|55
1648813310000|2022-04-01 11:41:50|93555.5|93530.5|93550.5|93525.5|93556.6|93531.6|93549.2|93524.2|45
1648813320000|2022-04-01 11:42:00|93550.6|93525.6|93548.3|93523.3|93551.5|93526.5|93546.3|93521.3|49
1648813330000|2022-04-01 11:42:10|93548.4|93523.4|93550.3|93525.3|93551.2|93526.2|93546.3|93521.3|56
1648813340000|2022-04-01 11:42:20|93550.4|93525.4|93571.9|93546.9|93571.9|93546.9|93550.3|93525.3|64
1648813350000|2022-04-01 11:42:30|93573|93548|93580.2|93555.2|93580.5|93555.5|93573|93548|51
1648813360000|2022-04-01 11:42:40|93579.9|93554.9|93567.7|93542.7|93579.9|93554.9|93567.3|93542.3|47
1648813370000|2022-04-01 11:42:50|93567.6|93542.6|93576.5|93526.5|93576.9|93543.2|93564|93526.3|40
1648813380000|2022-04-01 11:43:00|93576.2|93526.2|93556.7|93531.7|93577.4|93538.8|93556.7|93525.4|48
1648813390000|2022-04-01 11:43:10|93555.6|93530.6|93547.9|93522.9|93566.8|93530.7|93547.6|93516.2|62
1648813400000|2022-04-01 11:43:20|93547.7|93522.7|93551.8|93526.8|93555|93530|93547.6|93522.6|56
1648813410000|2022-04-01 11:43:30|93552.8|93527.8|93541.1|93516.1|93552.8|93527.8|93536.2|93511.2|59
1648813420000|2022-04-01 11:43:40|93541.5|93516.5|93550.7|93525.7|93552.1|93527.1|93541.5|93516.5|55
1648813430000|2022-04-01 11:43:50|93551|93526|93535|93510|93551|93526|93534.4|93509.4|62
1648813440000|2022-04-01 11:44:00|93534.6|93509.6|93544.9|93519.9|93544.9|93519.9|93534|93509|55
1648813450000|2022-04-01 11:44:10|93544.7|93519.7|93577.9|93552.9|93578.3|93553.3|93544.7|93519.7|65
1648813460000|2022-04-01 11:44:20|93578.3|93553.3|93576.3|93551.3|93579.2|93554.2|93575.7|93550.7|56
1648813470000|2022-04-01 11:44:30|93575.9|93550.9|93573.3|93548.3|93578.2|93553.2|93573.1|93548.1|49
1648813480000|2022-04-01 11:44:40|93572.5|93547.5|93571.3|93546.3|93574.8|93549.8|93571.3|93546.3|54
1648813490000|2022-04-01 11:44:50|93571.4|93546.4|93571.1|93546.1|93572.8|93547.8|93569.1|93544.1|50
1648813500000|2022-04-01 11:45:00|93571.2|93546.2|93570.5|93545.5|93574.8|93549.8|93567.8|93542.8|62
1648813510000|2022-04-01 11:45:10|93570.6|93545.6|93570.1|93545.1|93571.1|93546.1|93569.1|93544.1|41
1648813520000|2022-04-01 11:45:20|93569.9|93544.9|93576.8|93551.8|93576.8|93551.8|93557.2|93532.2|58
1648813530000|2022-04-01 11:45:30|93577.9|93552.9|93580.6|93555.6|93585.6|93560.6|93576.1|93551.1|68
1648813540000|2022-04-01 11:45:40|93578.3|93553.3|93580.3|93555.3|93584|93559|93575.4|93550.4|68
1648813550000|2022-04-01 11:45:50|93581.4|93556.4|93580.3|93555.3|93581.4|93556.4|93579.1|93554.1|41
1648813560000|2022-04-01 11:46:00|93580.1|93555.1|93579.6|93554.6|93583.9|93558.9|93578.5|93553.5|45
1648813570000|2022-04-01 11:46:10|93580.5|93555.5|93580|93555|93583|93558|93579.8|93554.8|59
1648813580000|2022-04-01 11:46:20|93579.9|93554.9|93571|93546|93581.3|93556.3|93570|93545|62
1648813590000|2022-04-01 11:46:30|93570.8|93545.8|93572.9|93547.9|93572.9|93547.9|93569.2|93544.2|47
1648813600000|2022-04-01 11:46:40|93572.6|93547.6|93566.7|93541.7|93577.4|93552.4|93558.5|93533.5|51
1648813610000|2022-04-01 11:46:50|93566.4|93541.4|93563.8|93538.8|93569.8|93544.8|93563.8|93538.8|56
1648813620000|2022-04-01 11:47:00|93564|93539|93568.3|93543.3|93568.3|93543.3|93561.3|93536.3|65
1648813630000|2022-04-01 11:47:10|93568.5|93543.5|93564.8|93539.8|93568.9|93543.9|93560.6|93535.6|60
1648813640000|2022-04-01 11:47:20|93564.7|93539.7|93567.7|93542.7|93569.9|93544.9|93564.7|93539.7|54
1648813650000|2022-04-01 11:47:30|93567.5|93542.5|93571.7|93546.7|93572.3|93547.3|93564|93539|56
1648813660000|2022-04-01 11:47:40|93571.3|93546.3|93572.7|93547.7|93573.4|93548.4|93569.9|93544.9|48
1648813670000|2022-04-01 11:47:50|93572.2|93547.2|93572.9|93547.9|93576.6|93551.6|93569.9|93544.9|54
1648813680000|2022-04-01 11:48:00|93573.1|93548.1|93574.2|93549.2|93578|93553|93573|93548|59
1648813690000|2022-04-01 11:48:10|93574.7|93549.7|93569.1|93544.1|93576.5|93551.5|93566.8|93541.8|52
1648813700000|2022-04-01 11:48:20|93569|93544|93562.9|93537.9|93569|93544|93562.8|93537.8|41
1648813710000|2022-04-01 11:48:30|93562.6|93537.6|93563.4|93538.4|93563.6|93538.6|93558.6|93533.6|48
1648813720000|2022-04-01 11:48:40|93563.1|93538.1|93561.4|93536.4|93566.6|93541.6|93561.4|93536.4|40
1648813730000|2022-04-01 11:48:50|93561.7|93536.7|93563.8|93538.8|93565.2|93540.2|93561.7|93536.7|45
1648813740000|2022-04-01 11:49:00|93563.5|93538.5|93565.8|93540.8|93568.6|93543.6|93558.4|93533.4|51
1648813750000|2022-04-01 11:49:10|93566.5|93541.5|93561.9|93536.9|93566.6|93541.6|93560.7|93535.7|36
1648813760000|2022-04-01 11:49:20|93562|93537|93556.3|93531.3|93562.6|93537.6|93556.3|93531.3|51
1648813770000|2022-04-01 11:49:30|93556.5|93531.5|93568.3|93543.3|93568.6|93543.6|93556.2|93531.2|45
1648813780000|2022-04-01 11:49:40|93567.9|93542.9|93574.8|93549.8|93576.3|93551.3|93567.9|93542.9|55
1648813790000|2022-04-01 11:49:50|93574.4|93549.4|93574.3|93549.3|93578.3|93553.3|93570.1|93545.1|56
1648813800000|2022-04-01 11:50:00|93573.9|93548.9|93570.9|93545.9|93574.6|93549.6|93566.2|93541.2|44
1648813810000|2022-04-01 11:50:10|93571.2|93546.2|93579.6|93554.6|93580.1|93555.1|93569.6|93544.6|62
1648813820000|2022-04-01 11:50:20|93579.4|93554.4|93579.7|93554.7|93582|93557|93575.8|93550.8|52
1648813830000|2022-04-01 11:50:30|93579.9|93554.9|93579|93554|93580.9|93555.9|93576.8|93551.8|56
1648813840000|2022-04-01 11:50:40|93578.1|93553.1|93577.9|93552.9|93579.5|93554.5|93572.4|93547.4|54
1648813850000|2022-04-01 11:50:50|93579.4|93554.4|93566.6|93541.6|93579.4|93554.4|93562.3|93537.3|62
1648813860000|2022-04-01 11:51:00|93566.9|93541.9|93570.5|93545.5|93573.2|93548.2|93565.1|93540.1|56
1648813870000|2022-04-01 11:51:10|93574.4|93549.4|93583.5|93558.5|93583.5|93558.5|93574.4|93549.4|63
1648813880000|2022-04-01 11:51:20|93582.2|93557.2|93571|93546|93582.4|93557.4|93567.8|93542.8|56
1648813890000|2022-04-01 11:51:30|93571.3|93546.3|93574.6|93549.6|93576.8|93551.8|93571.3|93546.3|54
1648813900000|2022-04-01 11:51:40|93573.8|93548.8|93566.9|93541.9|93574|93549|93565.9|93540.9|44
1648813910000|2022-04-01 11:51:50|93566.3|93541.3|93563.2|93538.2|93567.3|93542.3|93562.3|93537.3|39
1648813920000|2022-04-01 11:52:00|93563.1|93538.1|93548|93523|93564.5|93539.5|93546.5|93521.5|62
1648813930000|2022-04-01 11:52:10|93546.8|93521.8|93552|93527|93552.3|93527.3|93546.7|93521.7|51
1648813940000|2022-04-01 11:52:20|93552.3|93527.3|93554.1|93529.1|93557.6|93532.6|93551.5|93526.5|47
1648813950000|2022-04-01 11:52:30|93554.4|93529.4|93555.5|93530.5|93555.5|93530.5|93551.9|93526.9|39
1648813960000|2022-04-01 11:52:40|93555.9|93530.9|93557.2|93532.2|93558.9|93533.9|93555.2|93530.2|49
1648813970000|2022-04-01 11:52:50|93557.1|93532.1|93562.4|93537.4|93562.4|93537.4|93557.1|93532.1|26
1648813980000|2022-04-01 11:53:00|93561.6|93536.6|93560.8|93535.8|93561.9|93536.9|93559|93534|53
1648813990000|2022-04-01 11:53:10|93560.5|93535.5|93556.9|93531.9|93562.5|93537.5|93556.8|93531.8|41
1648814000000|2022-04-01 11:53:20|93557.2|93532.2|93561.8|93536.8|93561.8|93536.8|93556|93531|41
1648814010000|2022-04-01 11:53:30|93561.5|93536.5|93559.9|93534.9|93561.7|93536.7|93558.6|93533.6|40
1648814020000|2022-04-01 11:53:40|93560.3|93535.3|93552.6|93527.6|93560.7|93535.7|93552.6|93527.6|29
1648814030000|2022-04-01 11:53:50|93553|93528|93553|93528|93554.8|93529.8|93551.4|93526.4|34
1648814040000|2022-04-01 11:54:00|93553.2|93528.2|93547.7|93522.7|93553.5|93528.5|93547.2|93522.2|44
1648814050000|2022-04-01 11:54:10|93547.1|93522.1|93541.7|93516.7|93550.9|93525.9|93539.9|93514.9|41
1648814060000|2022-04-01 11:54:20|93541.5|93516.5|93542.2|93517.2|93544.5|93519.5|93541|93516|40
1648814070000|2022-04-01 11:54:30|93538.9|93513.9|93538.5|93513.5|93539.6|93514.6|93537.2|93512.2|34
1648814080000|2022-04-01 11:54:40|93538.4|93513.4|93546.5|93521.5|93554.6|93529.6|93537.9|93512.9|58
1648814090000|2022-04-01 11:54:50|93545.8|93520.8|93546|93521|93558.8|93533.8|93543.6|93518.6|55
1648814100000|2022-04-01 11:55:00|93546.2|93521.2|93546.3|93521.3|93550.3|93525.3|93541.8|93516.8|56
1648814110000|2022-04-01 11:55:10|93545.9|93520.9|93543.2|93518.2|93547|93522|93540.5|93515.5|60
1648814120000|2022-04-01 11:55:20|93543.9|93518.9|93541.1|93516.1|93544|93519|93540|93515|51
1648814130000|2022-04-01 11:55:30|93541.3|93516.3|93522.7|93497.7|93548|93523|93520.3|93495.3|67
1648814140000|2022-04-01 11:55:40|93523.2|93498.2|93529.4|93504.4|93531|93506|93521.9|93496.9|55
1648814150000|2022-04-01 11:55:50|93530.2|93505.2|93527.6|93502.6|93542.9|93517.9|93524.1|93499.1|57
1648814160000|2022-04-01 11:56:00|93527.5|93502.5|93528.7|93503.7|93529.9|93504.9|93526.2|93501.2|50
1648814170000|2022-04-01 11:56:10|93528.6|93503.6|93525.2|93500.2|93531.5|93506.5|93523|93498|54
1648814180000|2022-04-01 11:56:20|93525.4|93500.4|93526.4|93501.4|93526.5|93501.5|93524.3|93499.3|27
1648814190000|2022-04-01 11:56:30|93526.5|93501.5|93517.9|93492.9|93530.5|93505.5|93515.4|93490.4|48
1648814200000|2022-04-01 11:56:40|93517.6|93492.6|93525.3|93500.3|93530.4|93505.4|93517.6|93492.6|62
1648814210000|2022-04-01 11:56:50|93525.5|93500.5|93525.6|93500.6|93526.2|93501.2|93516.1|93491.1|57
1648814220000|2022-04-01 11:57:00|93523.8|93498.8|93532|93507|93538.8|93513.8|93523.8|93498.8|49
1648814230000|2022-04-01 11:57:10|93532.1|93507.1|93526.4|93501.4|93532.3|93507.3|93524.9|93499.9|44
1648814240000|2022-04-01 11:57:20|93526.6|93501.6|93531.5|93506.5|93531.8|93506.8|93524.5|93499.5|39
1648814250000|2022-04-01 11:57:30|93531.6|93506.6|93526.5|93501.5|93532.2|93507.2|93524.8|93499.8|55
1648814260000|2022-04-01 11:57:40|93526.6|93501.6|93534.2|93509.2|93537.2|93512.2|93526.6|93501.6|68
1648814270000|2022-04-01 11:57:50|93534.4|93509.4|93516.2|93491.2|93538.7|93513.7|93512.2|93487.2|62
1648814280000|2022-04-01 11:58:00|93516.7|93491.7|93524.9|93499.9|93525.2|93500.2|93515.7|93490.7|53
1648814290000|2022-04-01 11:58:10|93526.1|93501.1|93523.4|93498.4|93527|93502|93517.8|93492.8|60
1648814300000|2022-04-01 11:58:20|93523.7|93498.7|93524.1|93499.1|93525.1|93500.1|93522.2|93497.2|38
1648814310000|2022-04-01 11:58:30|93523.8|93498.8|93524.1|93499.1|93533.9|93508.9|93523.2|93498.2|55
1648814320000|2022-04-01 11:58:40|93524.2|93499.2|93525.4|93500.4|93526.1|93501.1|93516.6|93491.6|40
1648814330000|2022-04-01 11:58:50|93527.3|93502.3|93525.8|93500.8|93527.3|93502.3|93523.9|93498.9|57
1648814340000|2022-04-01 11:59:00|93526|93501|93547.1|93522.1|93547.1|93522.1|93525.2|93500.2|55
1648814350000|2022-04-01 11:59:10|93543.4|93518.4|93538.5|93513.5|93546.4|93521.4|93535.5|93510.5|75
1648814360000|2022-04-01 11:59:20|93537.7|93512.7|93532|93507|93540.1|93515.1|93531.9|93506.9|60
1648814370000|2022-04-01 11:59:30|93531.5|93506.5|93523.9|93498.9|93532.4|93507.4|93521.3|93496.3|54
1648814380000|2022-04-01 11:59:40|93524.3|93499.3|93519.8|93494.8|93529.1|93504.1|93513.3|93488.3|70
1648814390000|2022-04-01 11:59:50|93519.7|93494.7|93524.3|93499.3|93524.3|93499.3|93517.9|93492.9|66
1648814400000|2022-04-01 12:00:00|93521.6|93496.6|93531.8|93506.8|93544.9|93519.9|93521.6|93496.6|79
1648814410000|2022-04-01 12:00:10|93532.5|93507.5|93545.3|93520.3|93550.8|93525.8|93530|93505|49
1648814420000|2022-04-01 12:00:20|93539.7|93514.7|93539.8|93514.8|93547.2|93522.2|93533.6|93508.6|72
1648814430000|2022-04-01 12:00:30|93531.8|93506.8|93531.3|93506.3|93533.8|93508.8|93527.9|93502.9|52
1648814440000|2022-04-01 12:00:40|93531.4|93506.4|93525.5|93500.5|93533.3|93508.3|93518.2|93493.2|61
1648814450000|2022-04-01 12:00:50|93524.1|93499.1|93524|93499|93537.8|93512.8|93522.1|93497.1|55
1648814460000|2022-04-01 12:01:00|93522.3|93497.3|93509.9|93484.9|93522.3|93497.3|93508.8|93483.8|73
1648814470000|2022-04-01 12:01:10|93510.6|93485.6|93503.1|93478.1|93511.4|93486.4|93496.6|93471.6|76
1648814480000|2022-04-01 12:01:20|93503.9|93478.9|93505.3|93480.3|93514.7|93489.7|93501.7|93476.7|66
1648814490000|2022-04-01 12:01:30|93505.8|93480.8|93499.9|93474.9|93506.4|93481.4|93497.5|93472.5|56
1648814500000|2022-04-01 12:01:40|93499.5|93474.5|93504.6|93479.6|93504.6|93479.6|93498|93473|54
1648814510000|2022-04-01 12:01:50|93503.4|93478.4|93504.3|93479.3|93505.8|93480.8|93502.4|93477.4|45
1648814520000|2022-04-01 12:02:00|93504.5|93479.5|93528.7|93503.7|93529.4|93504.4|93503.7|93478.7|67
1648814530000|2022-04-01 12:02:10|93530|93505|93511.4|93486.4|93531.6|93506.6|93509.2|93484.2|64
1648814540000|2022-04-01 12:02:20|93510.9|93485.9|93510.1|93485.1|93510.9|93485.9|93503.9|93478.9|43
1648814550000|2022-04-01 12:02:30|93510.2|93485.2|93522.5|93497.5|93524.9|93499.9|93510.2|93485.2|61
1648814560000|2022-04-01 12:02:40|93521.4|93496.4|93526.8|93501.8|93527.3|93502.3|93516|93491|60
1648814570000|2022-04-01 12:02:50|93527.5|93502.5|93518.4|93493.4|93527.5|93502.5|93516.1|93491.1|51
1648814580000|2022-04-01 12:03:00|93519.2|93494.2|93525.5|93500.5|93525.6|93500.6|93518.2|93493.2|44
1648814590000|2022-04-01 12:03:10|93522.8|93497.8|93530|93505|93530|93505|93522.4|93497.4|43
1648814600000|2022-04-01 12:03:20|93529.8|93504.8|93528.2|93503.2|93531.7|93506.7|93526.5|93501.5|42
1648814610000|2022-04-01 12:03:30|93528.1|93503.1|93523.7|93498.7|93528.5|93503.5|93523.7|93498.7|38
1648814620000|2022-04-01 12:03:40|93523.8|93498.8|93522.4|93497.4|93524.1|93499.1|93522|93497|33
1648814630000|2022-04-01 12:03:50|93522.2|93497.2|93521.8|93496.8|93523.2|93498.2|93519.8|93494.8|47
1648814640000|2022-04-01 12:04:00|93521.7|93496.7|93516.1|93491.1|93522.7|93497.7|93516.1|93491.1|44
1648814650000|2022-04-01 12:04:10|93515.8|93490.8|93517.1|93492.1|93518.5|93493.5|93515.7|93490.7|32
1648814660000|2022-04-01 12:04:20|93517.4|93492.4|93515.1|93490.1|93518.1|93493.1|93515.1|93490.1|36
1648814670000|2022-04-01 12:04:30|93515.4|93490.4|93519.5|93494.5|93521.5|93496.5|93515.2|93490.2|36
1648814680000|2022-04-01 12:04:40|93519.6|93494.6|93518.1|93493.1|93522.1|93497.1|93517.8|93492.8|30
1648814690000|2022-04-01 12:04:50|93517.8|93492.8|93519.6|93494.6|93520.3|93495.3|93517.6|93492.6|29
1648814700000|2022-04-01 12:05:00|93519.5|93494.5|93521.3|93496.3|93524.1|93499.1|93519.5|93494.5|55
1648814710000|2022-04-01 12:05:10|93520.8|93495.8|93520.1|93495.1|93522.1|93497.1|93520.1|93495.1|34
1648814720000|2022-04-01 12:05:20|93520.4|93495.4|93517.2|93492.2|93520.5|93495.5|93514|93489|33
1648814730000|2022-04-01 12:05:30|93517.4|93492.4|93514.8|93489.8|93518.6|93493.6|93514.3|93489.3|20
1648814740000|2022-04-01 12:05:40|93515.6|93490.6|93518.2|93493.2|93522.9|93497.9|93515.5|93490.5|28
1648814750000|2022-04-01 12:05:50|93518.5|93493.5|93524.2|93499.2|93524.2|93499.2|93517.6|93492.6|44
1648814760000|2022-04-01 12:06:00|93523.6|93498.6|93521.6|93496.6|93525.6|93500.6|93520.4|93495.4|51
1648814770000|2022-04-01 12:06:10|93521.4|93496.4|93522.2|93497.2|93522.2|93497.2|93520.4|93495.4|31
1648814780000|2022-04-01 12:06:20|93522.4|93497.4|93522.5|93497.5|93522.7|93497.7|93521.9|93496.9|13
1648814790000|2022-04-01 12:06:30|93521.1|93496.1|93521.9|93496.9|93523.8|93498.8|93521.1|93496.1|29
1648814800000|2022-04-01 12:06:40|93521.5|93496.5|93519.8|93494.8|93521.6|93496.6|93518.8|93493.8|38
1648814810000|2022-04-01 12:06:50|93519.9|93494.9|93523.6|93498.6|93524|93499|93519.7|93494.7|30
1648814820000|2022-04-01 12:07:00|93523.5|93498.5|93522.5|93497.5|93524.2|93499.2|93522.4|93497.4|29
1648814830000|2022-04-01 12:07:10|93519.7|93494.7|93506|93481|93519.7|93494.7|93501.1|93476.1|57
1648814840000|2022-04-01 12:07:20|93506.4|93481.4|93513.7|93488.7|93515.6|93490.6|93506.4|93481.4|50
1648814850000|2022-04-01 12:07:30|93513.6|93488.6|93510.9|93485.9|93513.7|93488.7|93510.2|93485.2|29
1648814860000|2022-04-01 12:07:40|93512|93487|93510.9|93485.9|93513.7|93488.7|93510.8|93485.8|34
1648814870000|2022-04-01 12:07:50|93511|93486|93512.2|93487.2|93513.4|93488.4|93510.7|93485.7|27
1648814880000|2022-04-01 12:08:00|93513.2|93488.2|93514.5|93489.5|93515.2|93490.2|93512.8|93487.8|24
1648814890000|2022-04-01 12:08:10|93514.4|93489.4|93505.1|93480.1|93515.4|93490.4|93504.6|93479.6|42
1648814900000|2022-04-01 12:08:20|93505.6|93480.6|93506.4|93481.4|93507.6|93482.6|93504.2|93479.2|39
1648814910000|2022-04-01 12:08:30|93506.3|93481.3|93506.4|93481.4|93506.8|93481.8|93506.3|93481.3|20
1648814920000|2022-04-01 12:08:40|93506.3|93481.3|93513.6|93488.6|93514.1|93489.1|93506.3|93481.3|33
1648814930000|2022-04-01 12:08:50|93513.3|93488.3|93516.2|93491.2|93520.4|93495.4|93512.7|93487.7|56
1648814940000|2022-04-01 12:09:00|93515.9|93490.9|93520.4|93495.4|93522.5|93497.5|93515.3|93490.3|49
1648814950000|2022-04-01 12:09:10|93520.6|93495.6|93517.9|93492.9|93520.6|93495.6|93516.8|93491.8|50
1648814960000|2022-04-01 12:09:20|93518|93493|93514.4|93489.4|93520.1|93495.1|93514.3|93489.3|44
1648814970000|2022-04-01 12:09:30|93514.2|93489.2|93512.1|93487.1|93517.2|93492.2|93512|93487|39
1648814980000|2022-04-01 12:09:40|93511.8|93486.8|93514.2|93489.2|93515|93490|93511.4|93486.4|27
1648814990000|2022-04-01 12:09:50|93514.1|93489.1|93513.6|93488.6|93514.5|93489.5|93512.8|93487.8|22
1648815000000|2022-04-01 12:10:00|93513.3|93488.3|93512.8|93487.8|93513.8|93488.8|93512.7|93487.7|25
1648815010000|2022-04-01 12:10:10|93512.7|93487.7|93513.8|93488.8|93517.3|93492.3|93512.7|93487.7|34
1648815020000|2022-04-01 12:10:20|93514.2|93489.2|93516|93491|93517.4|93492.4|93514.2|93489.2|27
1648815030000|2022-04-01 12:10:30|93515.2|93490.2|93514.2|93489.2|93515.5|93490.5|93513.4|93488.4|31
1648815040000|2022-04-01 12:10:40|93514.3|93489.3|93510.8|93485.8|93515.2|93490.2|93510.6|93485.6|36
1648815050000|2022-04-01 12:10:50|93510.6|93485.6|93506.7|93481.7|93511.2|93486.2|93505.9|93480.9|55
1648815060000|2022-04-01 12:11:00|93506.6|93481.6|93502.9|93477.9|93506.6|93481.6|93502.9|93477.9|54
1648815070000|2022-04-01 12:11:10|93503|93478|93503|93478|93503.9|93478.9|93501.3|93476.3|42
1648815080000|2022-04-01 12:11:20|93502.3|93477.3|93502.2|93477.2|93503.8|93478.8|93501.9|93476.9|29
1648815090000|2022-04-01 12:11:30|93502.5|93477.5|93501.4|93476.4|93502.7|93477.7|93500.5|93475.5|34
1648815100000|2022-04-01 12:11:40|93501.5|93476.5|93501.6|93476.6|93502.1|93477.1|93500.1|93475.1|34
1648815110000|2022-04-01 12:11:50|93501.2|93476.2|93502.8|93477.8|93504.2|93479.2|93501.2|93476.2|29
1648815120000|2022-04-01 12:12:00|93502.6|93477.6|93501.3|93476.3|93503.8|93478.8|93500.7|93475.7|42
1648815130000|2022-04-01 12:12:10|93501.6|93476.6|93500.2|93475.2|93501.6|93476.6|93500.2|93475.2|24
1648815140000|2022-04-01 12:12:20|93500.1|93475.1|93498.3|93473.3|93500.2|93475.2|93498|93473|21
1648815150000|2022-04-01 12:12:30|93498.4|93473.4|93498.9|93473.9|93499.8|93474.8|93497.1|93472.1|28
1648815160000|2022-04-01 12:12:40|93498.8|93473.8|93492.1|93467.1|93499|93474|93490.4|93465.4|34
1648815170000|2022-04-01 12:12:50|93491.8|93466.8|93497.4|93472.4|93501.9|93476.9|93491.8|93466.8|39
1648815180000|2022-04-01 12:13:00|93497.7|93472.7|93498.4|93473.4|93499.8|93474.8|93497.5|93472.5|29
1648815190000|2022-04-01 12:13:10|93499.2|93474.2|93499.3|93474.3|93499.5|93474.5|93498.6|93473.6|20
1648815200000|2022-04-01 12:13:20|93499.4|93474.4|93501.2|93476.2|93503|93478|93498.9|93473.9|49
1648815210000|2022-04-01 12:13:30|93499.7|93474.7|93496.9|93471.9|93500.4|93475.4|93496.9|93471.9|29
1648815220000|2022-04-01 12:13:40|93497.3|93472.3|93493.3|93468.3|93499.2|93474.2|93492.9|93467.9|26
1648815230000|2022-04-01 12:13:50|93492.6|93467.6|93493.7|93468.7|93493.8|93468.8|93490.7|93465.7|46
1648815240000|2022-04-01 12:14:00|93495.2|93470.2|93496.3|93471.3|93497.3|93472.3|93495.2|93470.2|48
1648815250000|2022-04-01 12:14:10|93496|93471|93495.3|93470.3|93496.7|93471.7|93494.1|93469.1|31
1648815260000|2022-04-01 12:14:20|93494.5|93469.5|93493.4|93468.4|93495.4|93470.4|93490.6|93465.6|49
1648815270000|2022-04-01 12:14:30|93493.7|93468.7|93496.4|93471.4|93496.4|93471.4|93492.7|93467.7|27
1648815280000|2022-04-01 12:14:40|93495.5|93470.5|93495.7|93470.7|93496.9|93471.9|93494.1|93469.1|33
1648815290000|2022-04-01 12:14:50|93495.6|93470.6|93498|93473|93498.4|93473.4|93494.1|93469.1|35
1648815300000|2022-04-01 12:15:00|93500.6|93475.6|93505.9|93480.9|93506.5|93481.5|93500.2|93475.2|40
1648815310000|2022-04-01 12:15:10|93505.5|93480.5|93507.6|93482.6|93508.5|93483.5|93503.7|93478.7|39
1648815320000|2022-04-01 12:15:20|93509.1|93484.1|93515|93490|93515.9|93490.9|93508.7|93483.7|43
1648815330000|2022-04-01 12:15:30|93514.9|93489.9|93515|93490|93515.5|93490.5|93513.1|93488.1|32
1648815340000|2022-04-01 12:15:40|93515.2|93490.2|93512.1|93487.1|93515.2|93490.2|93510.7|93485.7|40
1648815350000|2022-04-01 12:15:50|93510.3|93485.3|93512.7|93487.7|93512.9|93487.9|93510|93485|44
1648815360000|2022-04-01 12:16:00|93512.8|93487.8|93514.2|93489.2|93514.8|93489.8|93512.8|93487.8|35
1648815370000|2022-04-01 12:16:10|93514|93489|93511.6|93486.6|93515.3|93490.3|93510.7|93485.7|39
1648815380000|2022-04-01 12:16:20|93511.2|93486.2|93512.6|93487.6|93512.9|93487.9|93510.6|93485.6|31
1648815390000|2022-04-01 12:16:30|93512.5|93487.5|93512|93487|93513.5|93488.5|93510|93485|44
1648815400000|2022-04-01 12:16:40|93512.1|93487.1|93512.7|93487.7|93515.6|93490.6|93511.3|93486.3|37
1648815410000|2022-04-01 12:16:50|93512.6|93487.6|93508|93483|93513|93488|93506.5|93481.5|35
1648815420000|2022-04-01 12:17:00|93507.9|93482.9|93505.5|93480.5|93508|93483|93503.7|93478.7|36
1648815430000|2022-04-01 12:17:10|93505.4|93480.4|93524|93499|93525.2|93500.2|93505.1|93480.1|51
1648815440000|2022-04-01 12:17:20|93523.8|93498.8|93536.9|93511.9|93538.4|93513.4|93523.2|93498.2|53
1648815450000|2022-04-01 12:17:30|93537|93512|93537.8|93512.8|93539|93514|93536.4|93511.4|34
1648815460000|2022-04-01 12:17:40|93538.7|93513.7|93559.8|93509.8|93561.5|93533.8|93538.7|93506.6|62
1648815470000|2022-04-01 12:17:50|93560.2|93510.2|93574.4|93524.4|93574.4|93543.5|93558.5|93508.5|62
1648815480000|2022-04-01 12:18:00|93573.4|93523.4|93574.3|93549.3|93586.3|93551.7|93560.1|93522.7|67
1648815490000|2022-04-01 12:18:10|93574.1|93549.1|93587.2|93537.2|93587.6|93549.6|93572.4|93535.9|44
1648815500000|2022-04-01 12:18:20|93586.8|93536.8|93586.7|93536.7|93587.8|93537.8|93585.4|93535.4|32
1648815510000|2022-04-01 12:18:30|93586.9|93536.9|93579.6|93554.6|93588.1|93555.1|93571.7|93536.1|50
1648815520000|2022-04-01 12:18:40|93579.3|93554.3|93583|93558|93597.3|93560.2|93575.6|93538.3|54
1648815530000|2022-04-01 12:18:50|93582.8|93557.8|93586.5|93561.5|93597.9|93562.2|93582.4|93547.9|54
1648815540000|2022-04-01 12:19:00|93587.2|93562.2|93622.7|93597.7|93636.1|93599.2|93586.6|93561.6|65
1648815550000|2022-04-01 12:19:10|93623.1|93598.1|93629.2|93579.2|93633.5|93598.5|93619|93579|58
1648815560000|2022-04-01 12:19:20|93629|93579|93617.1|93592.1|93632.9|93598.9|93616|93579|42
1648815570000|2022-04-01 12:19:30|93616.4|93591.4|93626.3|93576.3|93628.8|93592.3|93613.2|93576.1|50
1648815580000|2022-04-01 12:19:40|93626.4|93576.4|93610.5|93585.5|93627|93591.7|93610.3|93575.9|41
1648815590000|2022-04-01 12:19:50|93609.9|93584.9|93622.8|93597.8|93624|93599|93608|93583|53
1648815600000|2022-04-01 12:20:00|93623|93598|93632.5|93607.5|93633.2|93608.2|93622.2|93597.2|45
1648815610000|2022-04-01 12:20:10|93632.9|93607.9|93644.1|93619.1|93644.7|93619.7|93631.7|93606.7|61
1648815620000|2022-04-01 12:20:20|93644|93619|93646.2|93621.2|93647.6|93622.6|93644|93619|37
1648815630000|2022-04-01 12:20:30|93645.4|93620.4|93651.8|93626.8|93654.2|93629.2|93645.4|93620.4|54
1648815640000|2022-04-01 12:20:40|93652.4|93627.4|93644.7|93619.7|93661.2|93628|93641.1|93605.4|56
1648815650000|2022-04-01 12:20:50|93644|93619|93647.3|93622.3|93661.8|93623.1|93643.7|93608.2|52
1648815660000|2022-04-01 12:21:00|93647.8|93622.8|93658.6|93608.6|93661|93622.8|93647.8|93606.5|43
1648815670000|2022-04-01 12:21:10|93658.1|93608.1|93646.1|93621.1|93661.2|93621.2|93644.3|93607.6|35
1648815680000|2022-04-01 12:21:20|93646.2|93621.2|93644.8|93619.8|93646.9|93621.9|93644.8|93619.8|26
1648815690000|2022-04-01 12:21:30|93644.9|93619.9|93641.7|93616.7|93660.1|93620.7|93641.6|93605|40
1648815700000|2022-04-01 12:21:40|93642.1|93617.1|93620.2|93570.2|93655.9|93618.6|93610.8|93567.4|64
1648815710000|2022-04-01 12:21:50|93619.2|93569.2|93627.6|93577.6|93629.7|93588.8|93610.1|93568.9|54
1648815720000|2022-04-01 12:22:00|93628.3|93578.3|93657.8|93607.8|93657.8|93614.5|93627.2|93577.2|60
1648815730000|2022-04-01 12:22:10|93656.6|93606.6|93651.2|93626.2|93666.2|93628.6|93641.3|93604.6|60
1648815740000|2022-04-01 12:22:20|93651.3|93626.3|93664.5|93614.5|93668.4|93629.7|93649.5|93611.3|60
1648815750000|2022-04-01 12:22:30|93665.1|93615.1|93681.3|93631.3|93681.8|93644.5|93662.7|93615.1|58
1648815760000|2022-04-01 12:22:40|93682.1|93632.1|93679|93654|93689.8|93654.6|93677.8|93629.6|47
1648815770000|2022-04-01 12:22:50|93679.3|93654.3|93698.3|93648.3|93698.3|93659.9|93678.2|93646|58
1648815780000|2022-04-01 12:23:00|93697.3|93647.3|93672.6|93647.6|93703.2|93666.8|93672.6|93647.1|54
1648815790000|2022-04-01 12:23:10|93687.2|93637.2|93686.6|93636.6|93691.1|93647.9|93672|93631.3|58
1648815800000|2022-04-01 12:23:20|93686.3|93636.3|93689.6|93639.6|93690|93652.4|93675.5|93635.2|53
1648815810000|2022-04-01 12:23:30|93690.9|93640.9|93687.3|93637.3|93690.9|93640.9|93685.2|93635.2|53
1648815820000|2022-04-01 12:23:40|93686.4|93636.4|93695.5|93645.5|93697.2|93647.2|93685.9|93635.9|47
1648815830000|2022-04-01 12:23:50|93696.2|93646.2|93695.1|93645.1|93699.5|93649.5|93694.4|93644.4|56
1648815840000|2022-04-01 12:24:00|93695.3|93645.3|93684.7|93634.7|93695.3|93645.3|93684.3|93634.3|64
1648815850000|2022-04-01 12:24:10|93685|93635|93687.3|93637.3|93691.6|93641.6|93684.9|93634.9|54
1648815860000|2022-04-01 12:24:20|93684|93634|93690.7|93640.7|93693.1|93643.1|93684|93634|55
1648815870000|2022-04-01 12:24:30|93691.1|93641.1|93687.3|93637.3|93693.1|93643.1|93686.7|93636.7|50
1648815880000|2022-04-01 12:24:40|93687.2|93637.2|93678.1|93628.1|93687.5|93637.5|93672.9|93622.9|47
1648815890000|2022-04-01 12:24:50|93676.5|93626.5|93673.1|93623.1|93676.5|93626.5|93668.5|93618.5|45
1648815900000|2022-04-01 12:25:00|93672.6|93622.6|93687.1|93637.1|93688.3|93638.3|93672.5|93622.5|64
1648815910000|2022-04-01 12:25:10|93687.7|93637.7|93678|93628|93687.7|93637.7|93673.8|93623.8|68
1648815920000|2022-04-01 12:25:20|93677.9|93627.9|93672.7|93622.7|93682.2|93632.2|93672.4|93622.4|54
1648815930000|2022-04-01 12:25:30|93671.7|93621.7|93662.8|93612.8|93671.7|93631.6|93642.7|93606|63
1648815940000|2022-04-01 12:25:40|93662.6|93612.6|93652.9|93602.9|93664.4|93614.4|93650.2|93600.2|51
1648815950000|2022-04-01 12:25:50|93653.2|93603.2|93674.7|93624.7|93675.8|93625.8|93626.9|93579.1|74
1648815960000|2022-04-01 12:26:00|93673.9|93623.9|93675.5|93625.5|93680.2|93630.2|93673.3|93623.3|63
1648815970000|2022-04-01 12:26:10|93674.9|93624.9|93676.7|93626.7|93678.1|93628.1|93672.2|93622.2|51
1648815980000|2022-04-01 12:26:20|93677.3|93627.3|93674.7|93624.7|93677.7|93627.7|93673.1|93623.1|58
1648815990000|2022-04-01 12:26:30|93674.6|93624.6|93675.1|93625.1|93675.8|93625.8|93669.7|93619.7|55
1648816000000|2022-04-01 12:26:40|93671.5|93621.5|93664.5|93614.5|93674|93624|93659.9|93609.9|53
1648816010000|2022-04-01 12:26:50|93664.9|93614.9|93660|93610|93666.2|93616.2|93659.8|93609.8|56
1648816020000|2022-04-01 12:27:00|93660.2|93610.2|93657.5|93607.5|93661.4|93611.4|93655.8|93605.8|50
1648816030000|2022-04-01 12:27:10|93656.8|93606.8|93655.4|93605.4|93657.7|93607.7|93653.6|93603.6|36
1648816040000|2022-04-01 12:27:20|93655.8|93605.8|93652.4|93602.4|93655.8|93605.8|93651.3|93601.3|52
1648816050000|2022-04-01 12:27:30|93651.8|93601.8|93635.5|93585.5|93651.8|93601.8|93635.5|93585.5|55
1648816060000|2022-04-01 12:27:40|93637.4|93587.4|93627.6|93577.6|93637.7|93587.7|93623.5|93573.5|56
1648816070000|2022-04-01 12:27:50|93625.5|93575.5|93632.7|93582.7|93633.9|93583.9|93625.2|93575.2|50
1648816080000|2022-04-01 12:28:00|93633.4|93583.4|93631.8|93581.8|93633.4|93583.4|93622.4|93572.4|51
1648816090000|2022-04-01 12:28:10|93631.4|93581.4|93619.2|93569.2|93634.3|93595.1|93613.9|93563.9|58
1648816100000|2022-04-01 12:28:20|93620.4|93570.4|93627.3|93577.3|93635.7|93585.7|93611.8|93561.6|64
1648816110000|2022-04-01 12:28:30|93627.4|93577.4|93638.7|93588.7|93638.7|93588.7|93626|93560.7|58
1648816120000|2022-04-01 12:28:40|93632.6|93582.6|93644.5|93594.5|93652.6|93601.9|93632.6|93579.8|62
1648816130000|2022-04-01 12:28:50|93638.6|93588.6|93633.3|93583.3|93646.1|93596.1|93633.3|93581|59
1648816140000|2022-04-01 12:29:00|93634.5|93584.5|93629.1|93579.1|93637.2|93587.2|93627.4|93577.4|48
1648816150000|2022-04-01 12:29:10|93631|93581|93642.8|93579.3|93642.8|93584.6|93624.8|93574.8|36
1648816160000|2022-04-01 12:29:20|93632.1|93582.1|93630.6|93580.6|93641.3|93585.6|93626.7|93566|43
1648816170000|2022-04-01 12:29:30|93629.7|93579.7|93618|93568|93650.6|93584.7|93617.8|93559.1|62
1648816180000|2022-04-01 12:29:40|93618.1|93568.1|93644|93562.7|93649.5|93571.6|93615.2|93547.3|54
1648816190000|2022-04-01 12:29:50|93621.9|93571.9|93662.3|93551.2|93665.7|93572|93621.1|93543.7|52
1648816200000|2022-04-01 12:30:00|93668.4|93553.8|93625|93552.3|93668.4|93561.4|93613.8|93536.5|68
1648816210000|2022-04-01 12:30:10|93642.1|93563.9|93642.3|93562.4|93651.4|93565|93611.8|93523.2|67
1648816220000|2022-04-01 12:30:20|93643.5|93561.4|93662.7|93592.2|93692.7|93619.3|93642.5|93548.2|69
1648816230000|2022-04-01 12:30:30|93663.4|93592.8|93622.2|93572.2|93668.2|93600.6|93621.8|93566.4|69
1648816240000|2022-04-01 12:30:40|93625.8|93571.1|93638.8|93562.7|93661.3|93590.6|93608.1|93546|78
1648816250000|2022-04-01 12:30:50|93640.9|93560.8|93617.5|93522.1|93643.2|93563.3|93584.7|93522.1|77
1648816260000|2022-04-01 12:31:00|93616.6|93529.8|93600.9|93550.9|93616.6|93558.8|93577.1|93517.6|72
1648816270000|2022-04-01 12:31:10|93599.1|93549.1|93595.5|93545.5|93599.1|93549.1|93584.1|93534.1|64
1648816280000|2022-04-01 12:31:20|93595.9|93545.9|93619.9|93569.9|93620.4|93570.4|93595.9|93545.9|71
1648816290000|2022-04-01 12:31:30|93617.1|93567.1|93684.4|93634.4|93687.4|93637.4|93614.4|93564.4|79
1648816300000|2022-04-01 12:31:40|93687.1|93637.1|93671.8|93621.8|93694.1|93644.1|93670.2|93620.2|77
1648816310000|2022-04-01 12:31:50|93671.9|93621.9|93663.6|93613.6|93682|93632|93661.1|93611.1|74
1648816320000|2022-04-01 12:32:00|93675.5|93601.2|93667.8|93617.8|93675.5|93619.5|93652|93601.2|63
1648816330000|2022-04-01 12:32:10|93666.7|93616.7|93668.4|93618.4|93670.6|93620.6|93659.6|93609.6|71
1648816340000|2022-04-01 12:32:20|93668.3|93618.3|93677.2|93627.2|93689.7|93639.7|93668.3|93618.3|73
1648816350000|2022-04-01 12:32:30|93676.3|93626.3|93672.7|93622.7|93681.8|93631.8|93669.2|93619.2|63
1648816360000|2022-04-01 12:32:40|93672.2|93622.2|93670.8|93620.8|93672.8|93622.8|93665.5|93615.5|65
1648816370000|2022-04-01 12:32:50|93671.9|93621.9|93689.7|93639.7|93693.2|93642.9|93671.7|93621.5|63
1648816380000|2022-04-01 12:33:00|93689.1|93639.1|93724.2|93674.2|93725.7|93675.7|93687.8|93637.8|78
1648816390000|2022-04-01 12:33:10|93724.5|93674.5|93750.6|93700.6|93752.5|93702.5|93721|93671|75
1648816400000|2022-04-01 12:33:20|93753.7|93703.7|93730.2|93680.2|93753.7|93703.7|93725.7|93675.7|75
1648816410000|2022-04-01 12:33:30|93729.8|93679.8|93715.4|93690.4|93730.8|93691.8|93715.2|93674.7|67
1648816420000|2022-04-01 12:33:40|93715.5|93690.5|93713.7|93663.7|93728.3|93694.5|93692.9|93654.7|72
1648816430000|2022-04-01 12:33:50|93713.1|93663.1|93680.7|93655.7|93724.3|93686.5|93678.3|93642.1|69
1648816440000|2022-04-01 12:34:00|93687.2|93637.2|93700|93650|93701.7|93657.7|93671.5|93623.5|75
1648816450000|2022-04-01 12:34:10|93700.8|93650.8|93649.8|93599.8|93700.8|93650.8|93632.9|93598.6|76
1648816460000|2022-04-01 12:34:20|93649.1|93599.1|93662.9|93612.9|93670|93625.9|93621.5|93582.8|79
1648816470000|2022-04-01 12:34:30|93664.4|93614.4|93644.6|93594.6|93665|93615|93621.2|93571.2|75
1648816480000|2022-04-01 12:34:40|93649.1|93599.1|93663.9|93613.9|93664.1|93626.5|93638.7|93596.3|75
1648816490000|2022-04-01 12:34:50|93663.8|93613.8|93633.2|93608.2|93667.3|93617.3|93632.6|93596.5|77
1648816500000|2022-04-01 12:35:00|93632.6|93607.6|93637.1|93612.1|93660.1|93623.1|93630.4|93601.8|74
1648816510000|2022-04-01 12:35:10|93637.3|93612.3|93637.4|93612.4|93659.6|93620.8|93635.2|93602.4|74
1648816520000|2022-04-01 12:35:20|93636.2|93611.2|93634.8|93609.8|93641.5|93613.2|93621.9|93589.4|72
1648816530000|2022-04-01 12:35:30|93635|93610|93649.4|93624.4|93650.3|93625.3|93628.2|93603.2|71
1648816540000|2022-04-01 12:35:40|93651.3|93626.3|93649.4|93624.4|93660.9|93635.9|93648.9|93623.9|66
1648816550000|2022-04-01 12:35:50|93648.4|93623.4|93650.8|93600.8|93660|93627|93646.3|93600.7|64
1648816560000|2022-04-01 12:36:00|93647.3|93597.3|93658.8|93608.8|93658.8|93608.8|93644.7|93594.7|72
1648816570000|2022-04-01 12:36:10|93659.4|93609.4|93652|93602|93663.5|93624.1|93649.1|93602|51
1648816580000|2022-04-01 12:36:20|93653.7|93603.7|93646.5|93596.5|93655|93605|93645.2|93595.2|62
1648816590000|2022-04-01 12:36:30|93647.5|93597.5|93631.9|93581.9|93654|93604|93628.9|93578.9|69
1648816600000|2022-04-01 12:36:40|93631.7|93581.7|93641.1|93591.1|93645.6|93595.6|93628.7|93578.7|71
1648816610000|2022-04-01 12:36:50|93641.6|93591.6|93627|93577|93642.1|93592.1|93625.5|93575.5|71
1648816620000|2022-04-01 12:37:00|93626.6|93576.6|93594.5|93569.5|93626.7|93576.7|93584.2|93547.9|70
1648816630000|2022-04-01 12:37:10|93594.8|93569.8|93598.8|93573.8|93610|93573.8|93572.5|93533.8|70
1648816640000|2022-04-01 12:37:20|93600.1|93575.1|93594.3|93569.3|93605.9|93580.9|93584.1|93554.4|72
1648816650000|2022-04-01 12:37:30|93594.9|93569.9|93606.2|93581.2|93607|93582|93586|93561|70
1648816660000|2022-04-01 12:37:40|93605.6|93580.6|93610.8|93585.8|93613.7|93588.7|93601.4|93576.4|64
1648816670000|2022-04-01 12:37:50|93611.3|93586.3|93596.5|93546.5|93615.1|93586.5|93585|93546.5|66
1648816680000|2022-04-01 12:38:00|93585|93560|93647.7|93597.7|93650.6|93607.9|93585|93556|70
1648816690000|2022-04-01 12:38:10|93646.7|93596.7|93658.8|93608.8|93659.8|93609.8|93645.1|93595.1|64
1648816700000|2022-04-01 12:38:20|93658.6|93608.6|93653.9|93603.9|93663.8|93626|93643.7|93603.9|64
1648816710000|2022-04-01 12:38:30|93652.2|93602.2|93654.2|93604.2|93656.4|93617|93626.4|93589.8|69
1648816720000|2022-04-01 12:38:40|93654.5|93604.5|93617.3|93567.3|93654.5|93616.2|93615.9|93565.9|68
1648816730000|2022-04-01 12:38:50|93616.9|93566.9|93620.5|93570.5|93635.6|93595|93608.1|93566.9|68
1648816740000|2022-04-01 12:39:00|93607.8|93582.8|93604.7|93579.7|93638.1|93600|93603.6|93578.6|69
1648816750000|2022-04-01 12:39:10|93604.4|93579.4|93587.6|93562.6|93616.5|93580.5|93587.4|93562.4|67
1648816760000|2022-04-01 12:39:20|93588|93563|93602.9|93577.9|93603.3|93578.3|93586|93561|65
1648816770000|2022-04-01 12:39:30|93601.8|93576.8|93626.5|93576.5|93626.8|93590|93601.7|93575.2|63
1648816780000|2022-04-01 12:39:40|93626.7|93576.7|93595.8|93570.8|93627.1|93588.1|93592.3|93567.3|56
1648816790000|2022-04-01 12:39:50|93594.7|93569.7|93596.4|93571.4|93600.3|93575.3|93594.7|93569.7|58
1648816800000|2022-04-01 12:40:00|93595.8|93570.8|93595.2|93570.2|93595.8|93570.8|93584.2|93559.2|69
1648816810000|2022-04-01 12:40:10|93596.2|93571.2|93588.3|93563.3|93596.2|93571.2|93574.9|93539|72
1648816820000|2022-04-01 12:40:20|93588.5|93563.5|93607|93582|93607.4|93582.4|93588.5|93563.5|61
1648816830000|2022-04-01 12:40:30|93607.4|93582.4|93595.6|93545.6|93607.9|93582.9|93581.1|93545.6|65
1648816840000|2022-04-01 12:40:40|93597.8|93547.8|93600.1|93550.1|93601.8|93563.5|93587.9|93546.2|53
1648816850000|2022-04-01 12:40:50|93600.4|93550.4|93595.1|93545.1|93601.4|93565.7|93582.8|93545.1|67
1648816860000|2022-04-01 12:41:00|93595.5|93545.5|93606.4|93556.4|93607.6|93565.7|93584.1|93545.5|66
1648816870000|2022-04-01 12:41:10|93606.1|93556.1|93604.5|93554.5|93610.3|93571.9|93587.6|93553.3|60
1648816880000|2022-04-01 12:41:20|93605.4|93555.4|93606.7|93556.7|93609|93559|93604.6|93554.6|61
1648816890000|2022-04-01 12:41:30|93606.9|93556.9|93596.9|93546.9|93606.9|93562.7|93583.8|93542.3|64
1648816900000|2022-04-01 12:41:40|93597.7|93547.7|93589.9|93564.9|93600.6|93565.9|93583.6|93547.7|59
1648816910000|2022-04-01 12:41:50|93590.3|93565.3|93572.2|93547.2|93604.3|93565.3|93571|93539.9|68
1648816920000|2022-04-01 12:42:00|93572.1|93547.1|93578.1|93553.1|93578.1|93553.1|93570.6|93545.6|62
1648816930000|2022-04-01 12:42:10|93577|93552|93575.6|93550.6|93578.8|93553.8|93572.2|93547.2|62
1648816940000|2022-04-01 12:42:20|93575.4|93550.4|93583.6|93558.6|93583.8|93558.8|93574.7|93549.7|62
1648816950000|2022-04-01 12:42:30|93583.9|93558.9|93589.1|93564.1|93598.4|93568.7|93582.9|93548.4|64
1648816960000|2022-04-01 12:42:40|93588.5|93563.5|93583.3|93558.3|93599.2|93574.2|93583.3|93558.3|65
1648816970000|2022-04-01 12:42:50|93581.1|93556.1|93571.8|93546.8|93581.1|93556.1|93570.6|93545.6|64
1648816980000|2022-04-01 12:43:00|93571.1|93546.1|93604|93554|93604|93566|93571.1|93546.1|60
1648816990000|2022-04-01 12:43:10|93603.8|93553.8|93594.8|93569.8|93603.8|93570|93585.2|93553.4|64
1648817000000|2022-04-01 12:43:20|93594.5|93569.5|93603.1|93578.1|93604.8|93579.8|93594.3|93569.3|51
1648817010000|2022-04-01 12:43:30|93602.8|93577.8|93592|93567|93604.5|93579.5|93591.7|93566.7|56
1648817020000|2022-04-01 12:43:40|93605|93555|93587.2|93562.2|93605|93569.7|93577.2|93552.2|61
1648817030000|2022-04-01 12:43:50|93585.6|93560.6|93580.8|93555.8|93587.7|93562.7|93577.5|93552.5|67
1648817040000|2022-04-01 12:44:00|93580.4|93555.4|93574.4|93549.4|93581.1|93556.1|93571.2|93546.2|64
1648817050000|2022-04-01 12:44:10|93573.5|93548.5|93572.9|93547.9|93587.1|93562.1|93570.3|93545.3|66
1648817060000|2022-04-01 12:44:20|93573|93548|93559.1|93534.1|93573.5|93548.4|93549.3|93523.5|70
1648817070000|2022-04-01 12:44:30|93558.9|93533.9|93557.9|93532.9|93559.1|93534.1|93549.2|93524.2|69
1648817080000|2022-04-01 12:44:40|93558.1|93533.1|93553.4|93528.4|93560.5|93535.5|93551.7|93526.7|69
1648817090000|2022-04-01 12:44:50|93553.8|93528.8|93554.2|93529.2|93558.3|93533.3|93551.3|93526.3|65
1648817100000|2022-04-01 12:45:00|93553.4|93528.4|93553.3|93528.3|93553.8|93528.8|93549.1|93524.1|50
1648817110000|2022-04-01 12:45:10|93553.1|93528.1|93561.1|93536.1|93561.1|93536.1|93551.3|93526.3|55
1648817120000|2022-04-01 12:45:20|93560|93535|93543.2|93518.2|93560.1|93535.1|93543|93518|60
1648817130000|2022-04-01 12:45:30|93543.7|93518.7|93543.8|93518.8|93546.3|93521.3|93539.4|93514.4|62
1648817140000|2022-04-01 12:45:40|93544.8|93519.8|93550|93525|93551.3|93526.3|93540.4|93515.4|55
1648817150000|2022-04-01 12:45:50|93550.5|93525.5|93557.3|93532.3|93557.7|93532.7|93550.5|93525.5|50
1648817160000|2022-04-01 12:46:00|93558.2|93533.2|93553.1|93528.1|93558.2|93533.2|93552.6|93527.6|60
1648817170000|2022-04-01 12:46:10|93554.4|93529.4|93555.8|93530.8|93559.3|93534.3|93553.2|93528.2|41
1648817180000|2022-04-01 12:46:20|93555.5|93530.5|93559.9|93534.9|93569.6|93544.6|93555.5|93530.5|58
1648817190000|2022-04-01 12:46:30|93561.1|93536.1|93565.3|93540.3|93567.5|93542.5|93561.1|93536.1|47
1648817200000|2022-04-01 12:46:40|93565.2|93540.2|93525|93500|93566.1|93541.1|93516.4|93491.4|57
1648817210000|2022-04-01 12:46:50|93526.2|93501.2|93525.1|93500.1|93529.9|93504.9|93520.9|93495.9|58
1648817220000|2022-04-01 12:47:00|93525.4|93500.4|93517.7|93492.7|93531|93506|93515|93490|49
1648817230000|2022-04-01 12:47:10|93517.6|93492.6|93523.3|93498.3|93528.3|93503.3|93514.8|93489.8|58
1648817240000|2022-04-01 12:47:20|93523.6|93498.6|93522.1|93497.1|93525.2|93500.2|93522.1|93497.1|45
1648817250000|2022-04-01 12:47:30|93522.8|93497.8|93523.9|93498.9|93524.5|93499.5|93520.6|93495.6|45
1648817260000|2022-04-01 12:47:40|93524.3|93499.3|93522.8|93497.8|93526|93501|93522.4|93497.4|45
1648817270000|2022-04-01 12:47:50|93522.1|93497.1|93531.9|93506.9|93533.8|93508.8|93521.1|93496.1|47
1648817280000|2022-04-01 12:48:00|93531.8|93506.8|93532.6|93507.6|93532.8|93507.8|93517.7|93492.7|57
1648817290000|2022-04-01 12:48:10|93533.1|93508.1|93533.5|93508.5|93534.3|93509.3|93523.7|93498.7|57
1648817300000|2022-04-01 12:48:20|93533.7|93508.7|93540.9|93515.9|93543.1|93518.1|93533.2|93508.2|49
1648817310000|2022-04-01 12:48:30|93540.6|93515.6|93532.3|93507.3|93541.1|93516.1|93531.4|93506.4|54
1648817320000|2022-04-01 12:48:40|93531.1|93506.1|93526.7|93501.7|93531.1|93506.1|93522.1|93497.1|54
1648817330000|2022-04-01 12:48:50|93527.2|93502.2|93509.4|93484.4|93527.8|93502.8|93508.6|93483.6|54
1648817340000|2022-04-01 12:49:00|93509.3|93484.3|93503|93478|93509.3|93484.3|93502.4|93477.4|45
1648817350000|2022-04-01 12:49:10|93502.9|93477.9|93500.4|93475.4|93512|93479.3|93498.6|93461.4|46
1648817360000|2022-04-01 12:49:20|93500.6|93475.6|93486.3|93461.3|93500.8|93475.8|93486.1|93461.1|52
1648817370000|2022-04-01 12:49:30|93486.8|93461.8|93479.1|93454.1|93487|93462|93465.1|93440.1|61
1648817380000|2022-04-01 12:49:40|93479.6|93454.6|93467.8|93442.8|93480.8|93455.8|93467.7|93442.7|52
1648817390000|2022-04-01 12:49:50|93467.4|93442.4|93485.1|93460.1|93486|93461|93467.4|93442.4|72
1648817400000|2022-04-01 12:50:00|93485.6|93460.6|93490.2|93465.2|93492|93467|93485.6|93460.6|64
1648817410000|2022-04-01 12:50:10|93490.1|93465.1|93475.6|93450.6|93490.1|93465.1|93474.3|93449.3|61
1648817420000|2022-04-01 12:50:20|93475.2|93450.2|93462|93437|93476.9|93451.9|93461.4|93436.4|63
1648817430000|2022-04-01 12:50:30|93460.4|93435.4|93458.8|93433.8|93463.8|93438.8|93458.8|93433.8|71
1648817440000|2022-04-01 12:50:40|93459.1|93434.1|93452.9|93427.9|93462.9|93437.9|93450.2|93425.2|67
1648817450000|2022-04-01 12:50:50|93453.7|93428.7|93461.3|93436.3|93461.3|93436.3|93451|93426|68
1648817460000|2022-04-01 12:51:00|93461.5|93436.5|93467.1|93442.1|93468.1|93443.1|93458.5|93433.5|67
1648817470000|2022-04-01 12:51:10|93466.5|93441.5|93456.4|93431.4|93466.5|93441.5|93453.1|93428.1|69
1648817480000|2022-04-01 12:51:20|93455.9|93430.9|93461.8|93436.8|93462.2|93437.2|93454.9|93429.9|55
1648817490000|2022-04-01 12:51:30|93461.9|93436.9|93458.3|93433.3|93461.9|93436.9|93454.6|93429.6|53
1648817500000|2022-04-01 12:51:40|93458|93433|93447.9|93422.9|93458|93433|93446.6|93421.6|57
1648817510000|2022-04-01 12:51:50|93448.1|93423.1|93449.3|93424.3|93450.2|93425.2|93443.9|93418.9|45
1648817520000|2022-04-01 12:52:00|93449.4|93424.4|93449.2|93424.2|93451.1|93426.1|93449|93424|47
1648817530000|2022-04-01 12:52:10|93449|93424|93445.5|93420.5|93449.6|93424.6|93444.9|93419.9|44
1648817540000|2022-04-01 12:52:20|93446.3|93421.3|93467.5|93442.5|93468|93443|93444.9|93419.9|41
1648817550000|2022-04-01 12:52:30|93466.9|93441.9|93473.1|93448.1|93473.1|93448.1|93466.3|93441.3|58
1648817560000|2022-04-01 12:52:40|93473|93448|93479.9|93454.9|93481.7|93456.7|93471.8|93446.8|54
1648817570000|2022-04-01 12:52:50|93480|93455|93482.3|93457.3|93483.7|93458.7|93480|93455|44
1648817580000|2022-04-01 12:53:00|93482.7|93457.7|93486.7|93461.7|93493.7|93468.7|93479.8|93454.8|45
1648817590000|2022-04-01 12:53:10|93486.5|93461.5|93477.5|93452.5|93486.6|93461.6|93475.9|93450.9|59
1648817600000|2022-04-01 12:53:20|93477.8|93452.8|93485.1|93460.1|93485.1|93460.1|93476.3|93451.3|56
1648817610000|2022-04-01 12:53:30|93485.3|93460.3|93501.4|93476.4|93503.8|93478.8|93485|93460|65
1648817620000|2022-04-01 12:53:40|93501|93476|93501.4|93476.4|93502.7|93477.7|93499.5|93474.5|43
1648817630000|2022-04-01 12:53:50|93503.6|93478.6|93515|93490|93515.2|93490.2|93503.6|93478.6|53
1648817640000|2022-04-01 12:54:00|93514.1|93489.1|93509|93484|93515.5|93490.5|93508.9|93483.9|56
1648817650000|2022-04-01 12:54:10|93512.7|93487.7|93512.1|93487.1|93516.7|93491.7|93511.5|93486.5|57
1648817660000|2022-04-01 12:54:20|93511.9|93486.9|93516.9|93491.9|93518.9|93493.9|93510.8|93485.8|49
1648817670000|2022-04-01 12:54:30|93516.8|93491.8|93521.7|93496.7|93523.8|93498.8|93516.8|93491.8|49
1648817680000|2022-04-01 12:54:40|93520.4|93495.4|93537.6|93512.6|93537.6|93512.6|93520.1|93495.1|60
1648817690000|2022-04-01 12:54:50|93537|93512|93532|93507|93543.4|93518.4|93532|93507|68
1648817700000|2022-04-01 12:55:00|93530.2|93505.2|93521.8|93496.8|93530.7|93505.7|93520.4|93495.4|58
1648817710000|2022-04-01 12:55:10|93522.7|93497.7|93512.6|93487.6|93522.7|93497.7|93512.6|93487.6|55
1648817720000|2022-04-01 12:55:20|93514.9|93489.9|93520.4|93495.4|93520.4|93495.4|93513.3|93488.3|46
1648817730000|2022-04-01 12:55:30|93520|93495|93523.9|93498.9|93526|93501|93519.3|93494.3|44
1648817740000|2022-04-01 12:55:40|93524|93499|93524.1|93499.1|93524.2|93499.2|93518.9|93493.9|48
1648817750000|2022-04-01 12:55:50|93523.9|93498.9|93521.1|93496.1|93523.9|93498.9|93513.3|93488.3|38
1648817760000|2022-04-01 12:56:00|93520.9|93495.9|93541.8|93516.8|93542.9|93517.9|93519.3|93494.3|57
1648817770000|2022-04-01 12:56:10|93540.5|93515.5|93538.3|93513.3|93543.9|93518.9|93537.1|93512.1|44
1648817780000|2022-04-01 12:56:20|93538.1|93513.1|93535.1|93510.1|93538.1|93513.1|93533.5|93508.5|50
1648817790000|2022-04-01 12:56:30|93535|93510|93533.2|93508.2|93535|93510|93533.1|93508.1|31
1648817800000|2022-04-01 12:56:40|93533.3|93508.3|93537|93512|93537.4|93512.4|93529|93504|29
1648817810000|2022-04-01 12:56:50|93538|93513|93531.1|93506.1|93538.7|93513.7|93530.6|93505.6|51
1648817820000|2022-04-01 12:57:00|93530.9|93505.9|93532.6|93507.6|93534.6|93509.6|93530.1|93505.1|39
1648817830000|2022-04-01 12:57:10|93532|93507|93532.7|93507.7|93534.6|93509.6|93531.9|93506.9|37
1648817840000|2022-04-01 12:57:20|93532.6|93507.6|93525.8|93500.8|93532.6|93507.6|93521.8|93496.8|56
1648817850000|2022-04-01 12:57:30|93527.5|93502.5|93535|93510|93536.6|93511.6|93527.5|93502.5|52
1648817860000|2022-04-01 12:57:40|93534.8|93509.8|93527.8|93502.8|93535.3|93510.3|93524.1|93499.1|56
1648817870000|2022-04-01 12:57:50|93528.4|93503.4|93526.8|93501.8|93531.6|93506.6|93525.8|93500.8|53
1648817880000|2022-04-01 12:58:00|93526.9|93501.9|93527.2|93502.2|93529.2|93504.2|93521.8|93496.8|51
1648817890000|2022-04-01 12:58:10|93527.3|93502.3|93541.2|93516.2|93542.7|93517.7|93525.9|93500.9|56
1648817900000|2022-04-01 12:58:20|93541.5|93516.5|93542.4|93517.4|93553.3|93528.3|93541.2|93516.2|59
1648817910000|2022-04-01 12:58:30|93541.7|93516.7|93548.7|93523.7|93548.7|93523.7|93537.2|93512.2|63
1648817920000|2022-04-01 12:58:40|93547.4|93522.4|93568.8|93543.8|93584.7|93559.7|93547.4|93522.4|71
1648817930000|2022-04-01 12:58:50|93567.8|93542.8|93591.7|93566.7|93593.4|93568.4|93567.2|93542.2|67
1648817940000|2022-04-01 12:59:00|93592|93567|93597.3|93572.3|93611.4|93582.4|93591.6|93558.7|67
1648817950000|2022-04-01 12:59:10|93600|93575|93598|93573|93602.6|93577.6|93595.3|93570.3|46
1648817960000|2022-04-01 12:59:20|93598.2|93573.2|93596.5|93571.5|93600|93575|93592.7|93567.7|57
1648817970000|2022-04-01 12:59:30|93597.4|93572.4|93588.8|93563.8|93598.3|93573.3|93585.6|93560.6|58
1648817980000|2022-04-01 12:59:40|93588.7|93563.7|93591|93566|93592.5|93567.5|93578.4|93553.4|60
1648817990000|2022-04-01 12:59:50|93591.2|93566.2|93589.2|93564.2|93593.2|93568.2|93586.7|93561.7|52
1648818000000|2022-04-01 13:00:00|93588.6|93563.6|93589.1|93564.1|93591.2|93566.2|93577.3|93552.3|67
1648818010000|2022-04-01 13:00:10|93587.3|93562.3|93584.8|93559.8|93589.5|93564.5|93584.6|93559.6|48
1648818020000|2022-04-01 13:00:20|93584|93559|93600.7|93575.7|93605.7|93580.7|93584|93559|44
1648818030000|2022-04-01 13:00:30|93600.4|93575.4|93594.1|93569.1|93600.5|93575.5|93593.9|93568.9|34
1648818040000|2022-04-01 13:00:40|93594.2|93569.2|93590.3|93565.3|93596.5|93571.5|93587.5|93562.5|41
1648818050000|2022-04-01 13:00:50|93590.1|93565.1|93592.4|93567.4|93603.1|93570.9|93589.8|93552.9|44
1648818060000|2022-04-01 13:01:00|93592.5|93567.5|93579.7|93554.7|93592.8|93567.8|93576.3|93551.3|56
1648818070000|2022-04-01 13:01:10|93579.6|93554.6|93587.1|93562.1|93587.7|93562.7|93579.1|93554.1|59
1648818080000|2022-04-01 13:01:20|93586.8|93561.8|93589.9|93564.9|93594.7|93569.7|93586.6|93561.6|59
1648818090000|2022-04-01 13:01:30|93590|93565|93585.9|93560.9|93591|93566|93584.6|93559.6|64
1648818100000|2022-04-01 13:01:40|93585.7|93560.7|93587|93562|93588.6|93563.6|93582.1|93557.1|46
1648818110000|2022-04-01 13:01:50|93587.7|93562.7|93588.3|93563.3|93589.1|93564.1|93587.3|93562.3|34
1648818120000|2022-04-01 13:02:00|93588.2|93563.2|93582|93557|93593.2|93568.2|93580.3|93555.3|64
1648818130000|2022-04-01 13:02:10|93579.8|93554.8|93580.4|93555.4|93587.2|93562.2|93577.7|93552.7|56
1648818140000|2022-04-01 13:02:20|93580.6|93555.6|93567.6|93542.6|93580.6|93555.6|93566.8|93541.8|58
1648818150000|2022-04-01 13:02:30|93565.8|93540.8|93556.9|93531.9|93566.2|93541.2|93556.4|93531.4|57
1648818160000|2022-04-01 13:02:40|93556.7|93531.7|93568.4|93543.4|93569.2|93544.2|93549.7|93524.7|65
1648818170000|2022-04-01 13:02:50|93569|93544|93568.4|93543.4|93571.8|93546.8|93564.3|93539.3|63
1648818180000|2022-04-01 13:03:00|93568.1|93543.1|93570.4|93545.4|93571.6|93546.6|93563.6|93538.6|58
1648818190000|2022-04-01 13:03:10|93568|93543|93538.5|93513.5|93568|93543|93538.5|93513.5|54
1648818200000|2022-04-01 13:03:20|93539.3|93514.3|93550.2|93525.2|93550.2|93525.2|93538.7|93513.7|51
1648818210000|2022-04-01 13:03:30|93550.1|93525.1|93554.7|93529.7|93554.9|93529.9|93548.8|93523.8|56
1648818220000|2022-04-01 13:03:40|93554.3|93529.3|93535.3|93510.3|93555.6|93530.6|93534|93509|45
1648818230000|2022-04-01 13:03:50|93533.2|93508.2|93519|93494|93533.2|93508.2|93517.7|93492.7|57
1648818240000|2022-04-01 13:04:00|93519.5|93494.5|93509.9|93484.9|93519.7|93494.7|93508.8|93483.8|48
1648818250000|2022-04-01 13:04:10|93508.3|93483.3|93519.5|93494.5|93520.2|93495.2|93508.3|93483.3|57
1648818260000|2022-04-01 13:04:20|93519.1|93494.1|93517.6|93492.6|93520.1|93495.1|93513.9|93488.9|58
1648818270000|2022-04-01 13:04:30|93517.5|93492.5|93515.4|93490.4|93520.2|93495.2|93515.1|93490.1|51
1648818280000|2022-04-01 13:04:40|93515.7|93490.7|93516|93491|93520.8|93495.8|93514.1|93489.1|58
1648818290000|2022-04-01 13:04:50|93516.9|93491.9|93529.5|93504.5|93530.6|93505.6|93516.4|93491.4|73
1648818300000|2022-04-01 13:05:00|93529.1|93504.1|93514.2|93489.2|93529.1|93504.1|93514.2|93489.2|63
1648818310000|2022-04-01 13:05:10|93514.7|93489.7|93520.6|93495.6|93520.6|93495.6|93514.1|93489.1|52
1648818320000|2022-04-01 13:05:20|93520.8|93495.8|93516.4|93491.4|93528.7|93503.7|93516.4|93491.4|56
1648818330000|2022-04-01 13:05:30|93516.2|93491.2|93516.7|93491.7|93521.3|93496.3|93515|93490|45
1648818340000|2022-04-01 13:05:40|93516.8|93491.8|93523.5|93498.5|93524.5|93499.5|93515.8|93490.8|53
1648818350000|2022-04-01 13:05:50|93523.6|93498.6|93517.3|93492.3|93525.7|93500.7|93516.4|93491.4|71
1648818360000|2022-04-01 13:06:00|93517.2|93492.2|93495.3|93470.3|93518|93493|93494.4|93469.4|69
1648818370000|2022-04-01 13:06:10|93495.8|93470.8|93485.6|93460.6|93496.9|93471.9|93484|93459|48
1648818380000|2022-04-01 13:06:20|93485.7|93460.7|93478.8|93453.8|93487.5|93462.5|93477.7|93452.7|50
1648818390000|2022-04-01 13:06:30|93479.1|93454.1|93486|93461|93486.2|93461.2|93477.4|93452.4|55
1648818400000|2022-04-01 13:06:40|93485.8|93460.8|93496.2|93471.2|93497|93472|93483.8|93458.8|61
1648818410000|2022-04-01 13:06:50|93497|93472|93523.6|93498.6|93524.4|93499.4|93495.1|93470.1|57
1648818420000|2022-04-01 13:07:00|93523.4|93498.4|93500.4|93475.4|93523.5|93498.5|93500.4|93475.4|62
1648818430000|2022-04-01 13:07:10|93500.5|93475.5|93504|93479|93505.4|93480.4|93499.3|93474.3|58
1648818440000|2022-04-01 13:07:20|93502.2|93477.2|93472.1|93447.1|93502.5|93477.5|93472|93447|70
1648818450000|2022-04-01 13:07:30|93471.6|93446.6|93473.8|93448.8|93474.2|93449.2|93468.9|93443.9|62
1648818460000|2022-04-01 13:07:40|93473.6|93448.6|93470.6|93445.6|93473.7|93448.7|93470.2|93445.2|49
1648818470000|2022-04-01 13:07:50|93473.7|93448.7|93481.6|93456.6|93483|93458|93473.2|93448.2|59
1648818480000|2022-04-01 13:08:00|93478.1|93453.1|93485|93460|93486.9|93461.9|93475.2|93450.2|59
1648818490000|2022-04-01 13:08:10|93485.2|93460.2|93481.8|93456.8|93486.4|93461.4|93481.8|93456.8|43
1648818500000|2022-04-01 13:08:20|93480.5|93455.5|93487.2|93462.2|93487.5|93462.5|93478.4|93453.4|53
1648818510000|2022-04-01 13:08:30|93487.3|93462.3|93490|93465|93495.5|93470.5|93486.5|93461.5|57
1648818520000|2022-04-01 13:08:40|93490.4|93465.4|93488.6|93463.6|93490.6|93465.6|93487|93462|47
1648818530000|2022-04-01 13:08:50|93489.9|93464.9|93490.6|93465.6|93491.2|93466.2|93488.6|93463.6|48
1648818540000|2022-04-01 13:09:00|93490|93465|93492.1|93467.1|93492.1|93467.1|93484.1|93459.1|57
1648818550000|2022-04-01 13:09:10|93491.4|93466.4|93497.8|93472.8|93498.4|93473.4|93491.4|93466.4|60
1648818560000|2022-04-01 13:09:20|93497.7|93472.7|93497.8|93472.8|93498.4|93473.4|93495.8|93470.8|41
1648818570000|2022-04-01 13:09:30|93497.4|93472.4|93493.7|93468.7|93497.5|93472.5|93487.2|93462.2|48
1648818580000|2022-04-01 13:09:40|93494.1|93469.1|93501|93476|93501.1|93476.1|93490.2|93465.2|41
1648818590000|2022-04-01 13:09:50|93501.3|93476.3|93498|93473|93501.3|93476.3|93497.1|93472.1|31
1648818600000|2022-04-01 13:10:00|93501.6|93476.6|93515.5|93490.5|93515.7|93490.7|93500.3|93475.3|64
1648818610000|2022-04-01 13:10:10|93516|93491|93509.9|93484.9|93516|93491|93509.4|93484.4|42
1648818620000|2022-04-01 13:10:20|93510.1|93485.1|93518.5|93493.5|93519.5|93494.5|93509.4|93484.4|52
1648818630000|2022-04-01 13:10:30|93518.8|93493.8|93521.4|93496.4|93521.9|93496.9|93518.8|93493.8|45
1648818640000|2022-04-01 13:10:40|93520.9|93495.9|93507.9|93482.9|93520.9|93495.9|93507.6|93482.6|64
1648818650000|2022-04-01 13:10:50|93507.4|93482.4|93498.1|93473.1|93507.4|93482.4|93497.7|93472.7|52
1648818660000|2022-04-01 13:11:00|93498.5|93473.5|93503.3|93478.3|93503.5|93478.5|93496.5|93471.5|40
1648818670000|2022-04-01 13:11:10|93503.8|93478.8|93508.7|93483.7|93508.7|93483.7|93501.3|93476.3|47
1648818680000|2022-04-01 13:11:20|93508.2|93483.2|93501.7|93476.7|93509.4|93484.4|93500.5|93475.5|44
1648818690000|2022-04-01 13:11:30|93501.3|93476.3|93494|93469|93502.5|93477.5|93488.2|93463.2|59
1648818700000|2022-04-01 13:11:40|93494.3|93469.3|93501.7|93476.7|93501.7|93476.7|93489.5|93464.5|66
1648818710000|2022-04-01 13:11:50|93502.3|93477.3|93490.7|93465.7|93503.3|93478.3|93485.9|93460.9|65
1648818720000|2022-04-01 13:12:00|93491|93466|93488.9|93463.9|93495.1|93470.1|93487.9|93462.9|63
1648818730000|2022-04-01 13:12:10|93489|93464|93500.5|93475.5|93501.6|93476.6|93488.5|93463.5|60
1648818740000|2022-04-01 13:12:20|93496.8|93471.8|93490.8|93465.8|93500|93475|93490.8|93465.8|44
1648818750000|2022-04-01 13:12:30|93492.7|93467.7|93504.8|93479.8|93507.1|93482.1|93489.3|93464.3|47
1648818760000|2022-04-01 13:12:40|93500.2|93475.2|93500.9|93475.9|93504.2|93479.2|93498.4|93473.4|54
1648818770000|2022-04-01 13:12:50|93501.1|93476.1|93496|93471|93501.1|93476.1|93494.8|93469.8|46
1648818780000|2022-04-01 13:13:00|93496.3|93471.3|93495.1|93470.1|93499.7|93474.7|93494.4|93469.4|55
1648818790000|2022-04-01 13:13:10|93495.4|93470.4|93490.8|93465.8|93495.5|93470.5|93488.6|93463.6|57
1648818800000|2022-04-01 13:13:20|93491|93466|93490.2|93465.2|93492.9|93467.9|93488.9|93463.9|44
1648818810000|2022-04-01 13:13:30|93490.6|93465.6|93492.7|93467.7|93497.9|93472.9|93489.3|93464.3|56
1648818820000|2022-04-01 13:13:40|93492.9|93467.9|93504.2|93479.2|93504.4|93479.4|93491.6|93466.6|45
1648818830000|2022-04-01 13:13:50|93503.7|93478.7|93505.2|93480.2|93509|93484|93503.7|93478.7|50
1648818840000|2022-04-01 13:14:00|93505.1|93480.1|93508.4|93483.4|93509.8|93484.8|93505.1|93480.1|38
1648818850000|2022-04-01 13:14:10|93509.3|93484.3|93516.9|93491.9|93518.1|93493.1|93507.4|93482.4|44
1648818860000|2022-04-01 13:14:20|93516.4|93491.4|93511.1|93486.1|93518|93493|93509.8|93484.8|54
1648818870000|2022-04-01 13:14:30|93510.8|93485.8|93512|93487|93515.6|93490.6|93509.8|93484.8|42
1648818880000|2022-04-01 13:14:40|93512.1|93487.1|93510.9|93485.9|93512.1|93487.1|93509|93484|37
1648818890000|2022-04-01 13:14:50|93510.8|93485.8|93508.5|93483.5|93510.8|93485.8|93508.5|93483.5|20
1648818900000|2022-04-01 13:15:00|93508.1|93483.1|93515|93490|93518.8|93493.8|93506.7|93481.7|49
1648818910000|2022-04-01 13:15:10|93514.7|93489.7|93543.5|93518.5|93544.6|93519.6|93512.9|93487.9|56
1648818920000|2022-04-01 13:15:20|93543.1|93518.1|93541.1|93516.1|93548.7|93523.7|93536.6|93511.6|57
1648818930000|2022-04-01 13:15:30|93541.3|93516.3|93528|93503|93541.3|93516.3|93526.5|93501.5|56
1648818940000|2022-04-01 13:15:40|93529.6|93504.6|93541.2|93516.2|93541.2|93516.2|93529.4|93504.4|54
1648818950000|2022-04-01 13:15:50|93541.5|93516.5|93545.9|93520.9|93545.9|93520.9|93538.4|93513.4|56
1648818960000|2022-04-01 13:16:00|93545.8|93520.8|93544.8|93519.8|93547.8|93522.8|93544.4|93519.4|49
1648818970000|2022-04-01 13:16:10|93544.9|93519.9|93544.4|93519.4|93545|93520|93541.3|93516.3|43
1648818980000|2022-04-01 13:16:20|93544.7|93519.7|93550.9|93525.9|93550.9|93525.9|93544.6|93519.6|48
1648818990000|2022-04-01 13:16:30|93550.8|93525.8|93536.2|93511.2|93551.3|93526.3|93535.2|93510.2|43
1648819000000|2022-04-01 13:16:40|93536.8|93511.8|93541.5|93516.5|93542.9|93517.9|93536.6|93511.6|45
1648819010000|2022-04-01 13:16:50|93542.2|93517.2|93543.1|93518.1|93546.8|93521.8|93538.7|93513.7|42
1648819020000|2022-04-01 13:17:00|93542.8|93517.8|93539|93514|93546.5|93521.5|93539|93514|55
1648819030000|2022-04-01 13:17:10|93538.9|93513.9|93544.5|93519.5|93544.5|93519.5|93538.2|93513.2|38
1648819040000|2022-04-01 13:17:20|93543.6|93518.6|93542.4|93517.4|93549.1|93524.1|93539.3|93514.3|53
1648819050000|2022-04-01 13:17:30|93543.3|93518.3|93540.2|93515.2|93543.3|93518.3|93538.4|93513.4|45
1648819060000|2022-04-01 13:17:40|93539.8|93514.8|93543.3|93518.3|93545.5|93520.5|93539.3|93514.3|41
1648819070000|2022-04-01 13:17:50|93543|93518|93542.4|93517.4|93548.7|93523.7|93542.4|93517.4|49
1648819080000|2022-04-01 13:18:00|93542.8|93517.8|93535.3|93510.3|93543.2|93518.2|93534.4|93509.4|52
1648819090000|2022-04-01 13:18:10|93534.8|93509.8|93538.8|93513.8|93539.4|93514.4|93532.2|93507.2|39
1648819100000|2022-04-01 13:18:20|93538.5|93513.5|93541.6|93516.6|93542.8|93517.8|93537.6|93512.6|41
1648819110000|2022-04-01 13:18:30|93540.2|93515.2|93541.4|93516.4|93546|93521|93540.2|93515.2|59
1648819120000|2022-04-01 13:18:40|93540.5|93515.5|93545.4|93520.4|93546.3|93521.3|93538.3|93513.3|61
1648819130000|2022-04-01 13:18:50|93545.6|93520.6|93543.8|93518.8|93545.6|93520.6|93543.4|93518.4|41
1648819140000|2022-04-01 13:19:00|93544|93519|93541|93516|93547.4|93522.4|93541|93516|37
1648819150000|2022-04-01 13:19:10|93541.3|93516.3|93548.2|93523.2|93551.8|93526.8|93540.4|93515.4|56
1648819160000|2022-04-01 13:19:20|93548.5|93523.5|93548.6|93523.6|93549.6|93524.6|93546.3|93521.3|63
1648819170000|2022-04-01 13:19:30|93549.6|93524.6|93549.1|93524.1|93549.7|93524.7|93544.7|93519.7|53
1648819180000|2022-04-01 13:19:40|93548.2|93523.2|93540.9|93515.9|93548.8|93523.8|93538.2|93513.2|65
1648819190000|2022-04-01 13:19:50|93540.6|93515.6|93543.8|93518.8|93543.8|93518.8|93539.5|93514.5|39
1648819200000|2022-04-01 13:20:00|93543.6|93518.6|93547|93522|93547.9|93522.9|93538.6|93513.6|56
1648819210000|2022-04-01 13:20:10|93546.4|93521.4|93535.5|93510.5|93547.9|93522.9|93535.2|93510.2|60
1648819220000|2022-04-01 13:20:20|93535.2|93510.2|93534.1|93509.1|93535.4|93510.4|93533.6|93508.6|35
1648819230000|2022-04-01 13:20:30|93533.9|93508.9|93544.3|93519.3|93544.9|93519.9|93533.9|93508.9|39
1648819240000|2022-04-01 13:20:40|93544.7|93519.7|93532.1|93507.1|93545.8|93520.8|93529.8|93504.8|52
1648819250000|2022-04-01 13:20:50|93532|93507|93540.4|93515.4|93540.8|93515.8|93530.9|93505.9|63
1648819260000|2022-04-01 13:21:00|93540.1|93515.1|93544.7|93519.7|93552.2|93527.2|93540.1|93515.1|60
1648819270000|2022-04-01 13:21:10|93544.6|93519.6|93548.8|93523.8|93552|93527|93544.6|93519.6|55
1648819280000|2022-04-01 13:21:20|93549.9|93524.9|93542.8|93517.8|93549.9|93524.9|93541.4|93516.4|47
1648819290000|2022-04-01 13:21:30|93543|93518|93544.5|93519.5|93545.3|93520.3|93539.9|93514.9|42
1648819300000|2022-04-01 13:21:40|93544.7|93519.7|93537.7|93512.7|93549.7|93524.7|93537.5|93512.5|51
1648819310000|2022-04-01 13:21:50|93538.1|93513.1|93543.8|93518.8|93545.5|93520.5|93537.3|93512.3|68
1648819320000|2022-04-01 13:22:00|93545.2|93520.2|93554.1|93529.1|93554.1|93529.1|93545.2|93520.2|61
1648819330000|2022-04-01 13:22:10|93555.8|93530.8|93566.5|93541.5|93567|93542|93555.7|93530.7|54
1648819340000|2022-04-01 13:22:20|93566.4|93541.4|93565.4|93540.4|93567.2|93542.2|93561.1|93536.1|59
1648819350000|2022-04-01 13:22:30|93565.2|93540.2|93556.9|93531.9|93566.3|93541.3|93555.5|93530.5|57
1648819360000|2022-04-01 13:22:40|93557.3|93532.3|93556.4|93531.4|93557.6|93532.6|93556.2|93531.2|35
1648819370000|2022-04-01 13:22:50|93556.9|93531.9|93565.9|93540.9|93566.7|93541.7|93556.9|93531.9|58
1648819380000|2022-04-01 13:23:00|93566|93541|93561.4|93536.4|93566|93541|93558.7|93533.7|61
1648819390000|2022-04-01 13:23:10|93561.1|93536.1|93557.3|93532.3|93562.6|93537.6|93556.8|93531.8|62
1648819400000|2022-04-01 13:23:20|93556.9|93531.9|93553.2|93528.2|93557.9|93532.9|93550.6|93525.6|58
1648819410000|2022-04-01 13:23:30|93553.5|93528.5|93567.1|93542.1|93571.1|93546.1|93553.3|93528.3|68
1648819420000|2022-04-01 13:23:40|93567.6|93542.6|93549.6|93524.6|93568.9|93543.9|93548.6|93523.6|63
1648819430000|2022-04-01 13:23:50|93549|93524|93548.3|93523.3|93549.5|93524.5|93547.4|93522.4|38
1648819440000|2022-04-01 13:24:00|93548.4|93523.4|93550.3|93525.3|93551.4|93526.4|93548.1|93523.1|39
1648819450000|2022-04-01 13:24:10|93550.5|93525.5|93565|93540|93566|93541|93549.9|93524.9|56
1648819460000|2022-04-01 13:24:20|93564.9|93539.9|93573.4|93548.4|93573.9|93548.9|93564.5|93539.5|66
1648819470000|2022-04-01 13:24:30|93574.5|93549.5|93559|93534|93581.5|93556.5|93556.8|93531.8|66
1648819480000|2022-04-01 13:24:40|93559.7|93534.7|93555.9|93530.9|93559.7|93534.7|93554.9|93529.9|25
1648819490000|2022-04-01 13:24:50|93554.2|93529.2|93555.2|93530.2|93557.7|93532.7|93538.7|93513.7|57
1648819500000|2022-04-01 13:25:00|93554.1|93529.1|93566.6|93541.6|93567.6|93542.6|93551.3|93526.3|69
1648819510000|2022-04-01 13:25:10|93567.1|93542.1|93570|93545|93583.3|93558.3|93566.2|93541.2|60
1648819520000|2022-04-01 13:25:20|93570.1|93545.1|93565.8|93540.8|93590.4|93557.1|93565.8|93527.9|67
1648819530000|2022-04-01 13:25:30|93565.2|93540.2|93569.3|93544.3|93579.3|93549.3|93564.3|93528.2|64
1648819540000|2022-04-01 13:25:40|93568.5|93543.5|93582.3|93532.3|93586.3|93549.3|93568|93531.3|55
1648819550000|2022-04-01 13:25:50|93579.9|93529.9|93558|93533|93580.8|93536.8|93557.1|93518.6|61
1648819560000|2022-04-01 13:26:00|93557.8|93532.8|93555|93530|93564.6|93532.8|93552.4|93514.6|38
1648819570000|2022-04-01 13:26:10|93555.1|93530.1|93544.3|93519.3|93555.8|93530.8|93544.3|93519.3|54
1648819580000|2022-04-01 13:26:20|93544.7|93519.7|93539.3|93514.3|93544.7|93519.7|93538|93513|56
1648819590000|2022-04-01 13:26:30|93539|93514|93557.2|93507.2|93557.2|93520.3|93538.7|93507|54
1648819600000|2022-04-01 13:26:40|93558.8|93508.8|93550.3|93525.3|93562|93527.1|93547.8|93506.9|51
1648819610000|2022-04-01 13:26:50|93549.8|93524.8|93549.6|93524.6|93552|93527|93546.9|93521.9|48
1648819620000|2022-04-01 13:27:00|93549.5|93524.5|93550.3|93525.3|93551.3|93526.3|93549.1|93524.1|38
1648819630000|2022-04-01 13:27:10|93550.4|93525.4|93549.8|93524.8|93550.4|93525.4|93547.4|93522.4|38
1648819640000|2022-04-01 13:27:20|93550.3|93525.3|93549.2|93524.2|93550.3|93525.3|93548.2|93523.2|33
1648819650000|2022-04-01 13:27:30|93549.1|93524.1|93556.4|93531.4|93557.1|93532.1|93547.6|93522.6|45
1648819660000|2022-04-01 13:27:40|93555.7|93530.7|93557.7|93532.7|93559|93534|93555.7|93530.7|40
1648819670000|2022-04-01 13:27:50|93557.3|93532.3|93573|93548|93573.2|93548.2|93557.3|93532.3|53
1648819680000|2022-04-01 13:28:00|93579.2|93554.2|93561.8|93536.8|93582.2|93557.2|93561.6|93536.6|65
1648819690000|2022-04-01 13:28:10|93562.5|93537.5|93542.7|93517.7|93562.5|93537.5|93542.3|93517.3|69
1648819700000|2022-04-01 13:28:20|93543|93518|93547|93522|93547|93522|93542.9|93517.9|61
1648819710000|2022-04-01 13:28:30|93547.4|93522.4|93553.9|93528.9|93555.7|93530.7|93547.2|93522.2|57
1648819720000|2022-04-01 13:28:40|93554|93529|93549|93524|93554|93529|93541.9|93516.9|54
1648819730000|2022-04-01 13:28:50|93550.9|93525.9|93548.8|93523.8|93553.7|93528.7|93548.6|93523.6|44
1648819740000|2022-04-01 13:29:00|93548.9|93523.9|93547.3|93522.3|93552.1|93527.1|93547.2|93522.2|52
1648819750000|2022-04-01 13:29:10|93548.2|93523.2|93549.5|93524.5|93549.6|93524.6|93543.3|93518.3|61
1648819760000|2022-04-01 13:29:20|93549.3|93524.3|93549|93524|93550.1|93525.1|93548.2|93523.2|25
1648819770000|2022-04-01 13:29:30|93548.6|93523.6|93550.3|93525.3|93552.6|93527.6|93548.5|93523.5|36
1648819780000|2022-04-01 13:29:40|93550.6|93525.6|93549|93524|93551|93526|93548.9|93523.9|42
1648819790000|2022-04-01 13:29:50|93549.9|93524.9|93550.7|93525.7|93551.1|93526.1|93548.9|93523.9|42
1648819800000|2022-04-01 13:30:00|93550.5|93525.5|93557.5|93532.5|93557.5|93532.5|93547.8|93522.8|71
1648819810000|2022-04-01 13:30:10|93558.4|93533.4|93561.6|93536.6|93565.9|93540.9|93558.4|93533.4|59
1648819820000|2022-04-01 13:30:20|93562|93537|93566.3|93541.3|93569.7|93544.7|93562|93537|59
1648819830000|2022-04-01 13:30:30|93566.7|93541.7|93565|93540|93569.9|93544.9|93565|93540|54
1648819840000|2022-04-01 13:30:40|93564.6|93539.6|93578.2|93553.2|93578.2|93553.2|93563.9|93538.9|53
1648819850000|2022-04-01 13:30:50|93578|93553|93577.2|93552.2|93578.6|93553.6|93575.9|93550.9|56
1648819860000|2022-04-01 13:31:00|93577.3|93552.3|93560|93535|93578.6|93553.6|93559.8|93534.8|65
1648819870000|2022-04-01 13:31:10|93559.5|93534.5|93563.7|93538.7|93565|93540|93558.4|93533.4|53
1648819880000|2022-04-01 13:31:20|93563.9|93538.9|93559.2|93534.2|93564.8|93539.8|93558.7|93533.7|51
1648819890000|2022-04-01 13:31:30|93559.4|93534.4|93562.1|93537.1|93575.8|93550.8|93555.4|93530.4|64
1648819900000|2022-04-01 13:31:40|93560.9|93535.9|93570.5|93545.5|93584.4|93559.4|93559.5|93534.5|74
1648819910000|2022-04-01 13:31:50|93569.7|93544.7|93561.8|93536.8|93573.2|93548.2|93559.2|93534.2|64
1648819920000|2022-04-01 13:32:00|93562.3|93537.3|93559|93534|93564.9|93539.9|93558.6|93533.6|46
1648819930000|2022-04-01 13:32:10|93559.4|93534.4|93556.5|93531.5|93561|93536|93555.5|93530.5|57
1648819940000|2022-04-01 13:32:20|93554.9|93529.9|93557.3|93532.3|93558.4|93533.4|93554.8|93529.8|51
1648819950000|2022-04-01 13:32:30|93557.6|93532.6|93547.1|93522.1|93557.8|93532.8|93545.7|93520.7|47
1648819960000|2022-04-01 13:32:40|93547.4|93522.4|93546.1|93521.1|93548.3|93523.3|93543.8|93518.8|61
1648819970000|2022-04-01 13:32:50|93547.1|93522.1|93545.2|93520.2|93548.5|93523.5|93542.6|93517.6|56
1648819980000|2022-04-01 13:33:00|93546.3|93521.3|93547.3|93522.3|93549.7|93524.7|93546.3|93521.3|50
1648819990000|2022-04-01 13:33:10|93548|93523|93553.8|93528.8|93554.6|93529.6|93547.1|93522.1|40
1648820000000|2022-04-01 13:33:20|93553.9|93528.9|93559.8|93534.8|93559.8|93534.8|93553.2|93528.2|52
1648820010000|2022-04-01 13:33:30|93565.3|93540.3|93576.6|93551.6|93579.9|93554.9|93563.8|93538.8|76
1648820020000|2022-04-01 13:33:40|93577.5|93552.5|93577.2|93552.2|93578.1|93553.1|93571.8|93546.8|70
1648820030000|2022-04-01 13:33:50|93577.5|93552.5|93570.3|93545.3|93578.6|93553.6|93569.9|93544.9|63
1648820040000|2022-04-01 13:34:00|93567.1|93542.1|93556.9|93531.9|93570.5|93545.5|93555.8|93530.8|70
1648820050000|2022-04-01 13:34:10|93556.6|93531.6|93560|93535|93561.2|93536.2|93554.8|93529.8|70
1648820060000|2022-04-01 13:34:20|93560.4|93535.4|93558.4|93533.4|93562.3|93537.3|93557.8|93532.8|57
1648820070000|2022-04-01 13:34:30|93559.7|93534.7|93560.2|93535.2|93563.3|93538.3|93558.6|93533.6|55
1648820080000|2022-04-01 13:34:40|93556.5|93531.5|93555.9|93530.9|93561.1|93536.1|93554.1|93529.1|52
1648820090000|2022-04-01 13:34:50|93556|93531|93539.5|93514.5|93556|93531|93539.5|93514.5|59
1648820100000|2022-04-01 13:35:00|93541.6|93516.6|93543.2|93518.2|93543.9|93518.9|93540.1|93515.1|46
1648820110000|2022-04-01 13:35:10|93543|93518|93535.7|93510.7|93546.9|93521.9|93535.4|93510.4|43
1648820120000|2022-04-01 13:35:20|93535|93510|93534.3|93509.3|93538.6|93513.6|93533.5|93508.5|63
1648820130000|2022-04-01 13:35:30|93535.2|93510.2|93528.8|93503.8|93535.2|93510.2|93528.1|93503.1|56
1648820140000|2022-04-01 13:35:40|93532.3|93507.3|93529.8|93504.8|93535.7|93510.7|93526.6|93501.6|61
1648820150000|2022-04-01 13:35:50|93530|93505|93528.4|93503.4|93531.8|93506.8|93527.1|93502.1|53
1648820160000|2022-04-01 13:36:00|93528.5|93503.5|93520.9|93495.9|93528.9|93503.9|93518.3|93493.3|70
1648820170000|2022-04-01 13:36:10|93521.7|93496.7|93529|93504|93533|93508|93517.5|93492.5|57
1648820180000|2022-04-01 13:36:20|93528.2|93503.2|93551.8|93526.8|93556.8|93531.8|93527.9|93502.9|57
1648820190000|2022-04-01 13:36:30|93555.1|93530.1|93549.7|93524.7|93564.1|93539.1|93549.5|93524.5|66
1648820200000|2022-04-01 13:36:40|93550.3|93525.3|93535.7|93510.7|93550.3|93525.3|93535.7|93510.7|66
1648820210000|2022-04-01 13:36:50|93535.8|93510.8|93535|93510|93536.4|93511.4|93531.3|93506.3|61
1648820220000|2022-04-01 13:37:00|93534.5|93509.5|93552|93527|93552.1|93527.1|93534.1|93509.1|60
1648820230000|2022-04-01 13:37:10|93551.9|93526.9|93562.9|93537.9|93562.9|93537.9|93551|93526|54
1648820240000|2022-04-01 13:37:20|93564.2|93539.2|93563.1|93538.1|93566.2|93541.2|93561.5|93536.5|58
1648820250000|2022-04-01 13:37:30|93563.4|93538.4|93552.9|93527.9|93563.7|93538.7|93552.1|93527.1|56
1648820260000|2022-04-01 13:37:40|93552.6|93527.6|93550.9|93525.9|93553.5|93528.5|93550.3|93525.3|34
1648820270000|2022-04-01 13:37:50|93550.8|93525.8|93535.9|93510.9|93550.8|93525.8|93535.9|93510.9|48
1648820280000|2022-04-01 13:38:00|93535.6|93510.6|93537.2|93512.2|93537.2|93512.2|93531.5|93506.5|43
1648820290000|2022-04-01 13:38:10|93536.8|93511.8|93542.1|93517.1|93546.5|93521.5|93536.3|93511.3|63
1648820300000|2022-04-01 13:38:20|93541.7|93516.7|93534.3|93509.3|93544|93519|93534.3|93509.3|50
1648820310000|2022-04-01 13:38:30|93533.7|93508.7|93536.8|93511.8|93537.8|93512.8|93532.8|93507.8|58
1648820320000|2022-04-01 13:38:40|93536.5|93511.5|93514|93489|93536.5|93511.5|93513.3|93488.3|56
1648820330000|2022-04-01 13:38:50|93514.3|93489.3|93533.5|93508.5|93533.7|93508.7|93514|93489|65
1648820340000|2022-04-01 13:39:00|93534|93509|93565.6|93540.6|93569.8|93544.8|93532.3|93507.3|66
1648820350000|2022-04-01 13:39:10|93564.7|93539.7|93554.5|93529.5|93568.8|93543.8|93549.2|93524.2|74
1648820360000|2022-04-01 13:39:20|93553.2|93528.2|93544.9|93519.9|93556|93531|93543.6|93518.6|68
1648820370000|2022-04-01 13:39:30|93545.2|93520.2|93539.7|93514.7|93545.6|93520.6|93537.4|93512.4|60
1648820380000|2022-04-01 13:39:40|93540.5|93515.5|93548.1|93523.1|93548.5|93523.5|93539.7|93514.7|64
1648820390000|2022-04-01 13:39:50|93551.9|93526.9|93556.9|93531.9|93556.9|93531.9|93548.1|93523.1|63
1648820400000|2022-04-01 13:40:00|93555.6|93530.6|93569.6|93544.6|93570.3|93545.3|93555.6|93530.6|73
1648820410000|2022-04-01 13:40:10|93569.3|93544.3|93564.7|93539.7|93570.9|93545.9|93561.9|93536.9|64
1648820420000|2022-04-01 13:40:20|93564.8|93539.8|93564|93539|93567.9|93542.9|93563.1|93538.1|57
1648820430000|2022-04-01 13:40:30|93564.3|93539.3|93566|93541|93568.1|93543.1|93561.6|93536.6|62
1648820440000|2022-04-01 13:40:40|93566.7|93541.7|93569.2|93544.2|93569.4|93544.4|93566.2|93541.2|58
1648820450000|2022-04-01 13:40:50|93569.4|93544.4|93568|93543|93571.2|93546.2|93566.1|93541.1|59
1648820460000|2022-04-01 13:41:00|93568.3|93543.3|93569.5|93544.5|93573.7|93548.7|93567|93542|53
1648820470000|2022-04-01 13:41:10|93569.6|93544.6|93568.4|93543.4|93572.3|93547.3|93567.3|93542.3|59
1648820480000|2022-04-01 13:41:20|93569|93544|93573.3|93548.3|93573.3|93548.3|93566.7|93541.7|46
1648820490000|2022-04-01 13:41:30|93573.5|93548.5|93567.2|93542.2|93573.5|93548.5|93566.5|93541.5|46
1648820500000|2022-04-01 13:41:40|93567.1|93542.1|93563.9|93538.9|93568.2|93543.2|93563.3|93538.3|45
1648820510000|2022-04-01 13:41:50|93564|93539|93550|93525|93564|93539|93545.4|93520.4|64
1648820520000|2022-04-01 13:42:00|93549.7|93524.7|93550.9|93525.9|93552.8|93527.8|93547.9|93522.9|58
1648820530000|2022-04-01 13:42:10|93550.8|93525.8|93556.1|93531.1|93557|93532|93548.3|93523.3|53
1648820540000|2022-04-01 13:42:20|93556.4|93531.4|93557.2|93532.2|93558.9|93533.9|93553.8|93528.8|62
1648820550000|2022-04-01 13:42:30|93560.7|93535.7|93560.7|93535.7|93561.4|93536.4|93558.9|93533.9|57
1648820560000|2022-04-01 13:42:40|93560.8|93535.8|93556.7|93531.7|93562.2|93537.2|93556.7|93531.7|54
1648820570000|2022-04-01 13:42:50|93556.8|93531.8|93557.3|93532.3|93557.9|93532.9|93555.1|93530.1|54
1648820580000|2022-04-01 13:43:00|93558.8|93533.8|93557.1|93532.1|93560|93535|93555|93530|60
1648820590000|2022-04-01 13:43:10|93558.8|93533.8|93563.7|93538.7|93565|93540|93558|93533|53
1648820600000|2022-04-01 13:43:20|93563.4|93538.4|93570.8|93545.8|93571.2|93546.2|93563.4|93538.4|57
1648820610000|2022-04-01 13:43:30|93569.5|93544.5|93563.9|93538.9|93569.5|93544.5|93560.7|93535.7|40
1648820620000|2022-04-01 13:43:40|93563.2|93538.2|93567.4|93542.4|93568.7|93543.7|93562.7|93537.7|45
1648820630000|2022-04-01 13:43:50|93567.5|93542.5|93557.2|93532.2|93567.6|93542.6|93556.5|93531.5|42
1648820640000|2022-04-01 13:44:00|93559.1|93534.1|93548.8|93523.8|93559.1|93534.1|93548.3|93523.3|50
1648820650000|2022-04-01 13:44:10|93549.3|93524.3|93565.7|93540.7|93566|93541|93549.2|93524.2|62
1648820660000|2022-04-01 13:44:20|93565.6|93540.6|93568.4|93543.4|93570|93545|93565.2|93540.2|55
1648820670000|2022-04-01 13:44:30|93567.3|93542.3|93569.2|93544.2|93572.8|93547.8|93567.3|93542.3|61
1648820680000|2022-04-01 13:44:40|93570.2|93545.2|93577.5|93552.5|93596.2|93557|93570.2|93535.5|67
1648820690000|2022-04-01 13:44:50|93590.2|93540.2|93585.2|93535.2|93591.4|93541.4|93585.2|93535.2|61
1648820700000|2022-04-01 13:45:00|93586.2|93536.2|93596.8|93546.8|93598.3|93548.3|93584.6|93534.6|62
1648820710000|2022-04-01 13:45:10|93597.4|93547.4|93598.6|93573.6|93607.4|93575.4|93594|93547.4|66
1648820720000|2022-04-01 13:45:20|93597.9|93572.9|93596|93571|93599.7|93574.7|93594.9|93569.9|53
1648820730000|2022-04-01 13:45:30|93595.6|93570.6|93590.1|93565.1|93595.6|93570.6|93590.1|93565.1|49
1648820740000|2022-04-01 13:45:40|93590.2|93565.2|93591.3|93566.3|93592.1|93567.1|93589.5|93564.5|45
1648820750000|2022-04-01 13:45:50|93590.9|93565.9|93556.2|93531.2|93590.9|93565.9|93555.8|93530.8|68
1648820760000|2022-04-01 13:46:00|93556.3|93531.3|93552.4|93527.4|93557.6|93532.6|93550.9|93525.9|51
1648820770000|2022-04-01 13:46:10|93552.5|93527.5|93550.1|93525.1|93553.3|93528.3|93548|93523|55
1648820780000|2022-04-01 13:46:20|93551.9|93526.9|93556.3|93531.3|93557|93532|93550.1|93525.1|64
1648820790000|2022-04-01 13:46:30|93555.7|93530.7|93553.9|93528.9|93556.5|93531.5|93551.7|93526.7|58
1648820800000|2022-04-01 13:46:40|93554.5|93529.5|93572|93547|93572.4|93547.4|93553.5|93528.5|66
1648820810000|2022-04-01 13:46:50|93572.6|93547.6|93568|93543|93572.6|93547.6|93565.4|93540.4|66
1648820820000|2022-04-01 13:47:00|93568.1|93543.1|93562.3|93537.3|93570.8|93545.8|93560.7|93535.7|59
1648820830000|2022-04-01 13:47:10|93562.2|93537.2|93539|93514|93562.2|93537.2|93537.3|93512.3|67
1648820840000|2022-04-01 13:47:20|93538.7|93513.7|93510.2|93485.2|93538.7|93513.7|93510.2|93485.2|63
1648820850000|2022-04-01 13:47:30|93511.6|93486.6|93524.1|93499.1|93528.3|93503.3|93509.9|93484.9|50
1648820860000|2022-04-01 13:47:40|93524.6|93499.6|93520.6|93495.6|93530.1|93505.1|93519.1|93494.1|61
1648820870000|2022-04-01 13:47:50|93521|93496|93525.2|93500.2|93530.3|93505.3|93520|93495|55
1648820880000|2022-04-01 13:48:00|93525.6|93500.6|93516.1|93491.1|93525.6|93500.6|93513|93488|63
1648820890000|2022-04-01 13:48:10|93516|93491|93526.9|93501.9|93528.1|93503.1|93515.5|93490.5|58
1648820900000|2022-04-01 13:48:20|93527|93502|93528.3|93503.3|93529.7|93504.7|93525.2|93500.2|48
1648820910000|2022-04-01 13:48:30|93527.9|93502.9|93533|93508|93534|93509|93527.9|93502.9|49
1648820920000|2022-04-01 13:48:40|93533.9|93508.9|93515|93490|93534|93509|93515|93490|65
1648820930000|2022-04-01 13:48:50|93514.9|93489.9|93515.9|93490.9|93518.4|93493.4|93514|93489|43
1648820940000|2022-04-01 13:49:00|93518|93493|93528.2|93503.2|93530.6|93505.6|93516.9|93491.9|64
1648820950000|2022-04-01 13:49:10|93528.4|93503.4|93525.3|93500.3|93529.8|93504.8|93524.2|93499.2|61
1648820960000|2022-04-01 13:49:20|93525|93500|93523.2|93498.2|93525|93500|93522.7|93497.7|28
1648820970000|2022-04-01 13:49:30|93523.9|93498.9|93532.7|93507.7|93532.8|93507.8|93523.9|93498.9|47
1648820980000|2022-04-01 13:49:40|93532.9|93507.9|93526.7|93501.7|93533.5|93508.5|93524.8|93499.8|48
1648820990000|2022-04-01 13:49:50|93526.4|93501.4|93528.3|93503.3|93530.1|93505.1|93525.7|93500.7|42
1648821000000|2022-04-01 13:50:00|93527.3|93502.3|93526.5|93501.5|93528.8|93503.8|93524.8|93499.8|50
1648821010000|2022-04-01 13:50:10|93526.9|93501.9|93531.5|93506.5|93533.8|93508.8|93522.5|93497.5|64
1648821020000|2022-04-01 13:50:20|93531.2|93506.2|93531.4|93506.4|93535.6|93510.6|93530.9|93505.9|42
1648821030000|2022-04-01 13:50:30|93529.4|93504.4|93531.8|93506.8|93533.9|93508.9|93529.4|93504.4|53
1648821040000|2022-04-01 13:50:40|93531.2|93506.2|93532.3|93507.3|93533.7|93508.7|93529.9|93504.9|56
1648821050000|2022-04-01 13:50:50|93532.9|93507.9|93537.3|93512.3|93539.3|93514.3|93531.9|93506.9|52
1648821060000|2022-04-01 13:51:00|93537.7|93512.7|93544.6|93519.6|93546.2|93521.2|93537.7|93512.7|61
1648821070000|2022-04-01 13:51:10|93544.9|93519.9|93541.2|93516.2|93547.1|93522.1|93538|93513|49
1648821080000|2022-04-01 13:51:20|93541.4|93516.4|93549.3|93524.3|93550.7|93525.7|93540.3|93515.3|54
1648821090000|2022-04-01 13:51:30|93549.7|93524.7|93548.7|93523.7|93549.7|93524.7|93545.6|93520.6|61
1648821100000|2022-04-01 13:51:40|93548.9|93523.9|93553|93528|93554|93529|93547.8|93522.8|49
1648821110000|2022-04-01 13:51:50|93553.7|93528.7|93567.1|93542.1|93570|93545|93553.1|93528.1|47
1648821120000|2022-04-01 13:52:00|93567.5|93542.5|93571.4|93546.4|93573.3|93548.3|93567.5|93542.5|45
1648821130000|2022-04-01 13:52:10|93571.5|93546.5|93563.8|93538.8|93573|93548|93563.8|93538.8|67
1648821140000|2022-04-01 13:52:20|93564.3|93539.3|93567.4|93542.4|93568.2|93543.2|93556.9|93531.9|67
1648821150000|2022-04-01 13:52:30|93567.7|93542.7|93563.1|93538.1|93567.9|93542.9|93558.9|93533.9|67
1648821160000|2022-04-01 13:52:40|93562.7|93537.7|93607.8|93582.8|93610.5|93585.5|93562.6|93537.6|73
1648821170000|2022-04-01 13:52:50|93609.2|93584.2|93610.1|93585.1|93611.8|93586.8|93609.2|93584.2|51
1648821180000|2022-04-01 13:53:00|93610.5|93585.5|93616.5|93591.5|93616.9|93591.9|93609.9|93584.9|61
1648821190000|2022-04-01 13:53:10|93617|93592|93617.5|93592.5|93617.5|93592.5|93610.8|93585.8|57
1648821200000|2022-04-01 13:53:20|93617.8|93592.8|93619.6|93594.6|93623.2|93598.2|93616.6|93591.6|51
1648821210000|2022-04-01 13:53:30|93619.4|93594.4|93625.4|93600.4|93625.4|93600.4|93616|93591|63
1648821220000|2022-04-01 13:53:40|93625.5|93600.5|93619.4|93594.4|93631.5|93606.5|93618.3|93593.3|66
1648821230000|2022-04-01 13:53:50|93620.5|93595.5|93588|93563|93620.5|93595.5|93586.3|93561.3|69
1648821240000|2022-04-01 13:54:00|93587.9|93562.9|93582|93557|93589.6|93564.6|93579.1|93554.1|57
1648821250000|2022-04-01 13:54:10|93584.6|93559.6|93576.7|93551.7|93584.6|93559.6|93575.5|93550.5|62
1648821260000|2022-04-01 13:54:20|93576.6|93551.6|93563.4|93538.4|93577.3|93552.3|93561.9|93536.9|67
1648821270000|2022-04-01 13:54:30|93563.7|93538.7|93564.4|93539.4|93565.2|93540.2|93561.6|93536.6|22
1648821280000|2022-04-01 13:54:40|93564.6|93539.6|93551.1|93526.1|93564.6|93539.6|93545.2|93520.2|61
1648821290000|2022-04-01 13:54:50|93548.2|93523.2|93536.6|93511.6|93548.2|93523.2|93535.3|93510.3|67
1648821300000|2022-04-01 13:55:00|93536.7|93511.7|93543.3|93518.3|93545.1|93520.1|93526.7|93501.7|67
1648821310000|2022-04-01 13:55:10|93543.1|93518.1|93542.2|93517.2|93547.2|93522.2|93539.7|93514.7|66
1648821320000|2022-04-01 13:55:20|93541.9|93516.9|93540|93515|93544.8|93519.8|93538.8|93513.8|47
1648821330000|2022-04-01 13:55:30|93540.3|93515.3|93540.9|93515.9|93541.5|93516.5|93538.9|93513.9|44
1648821340000|2022-04-01 13:55:40|93539.7|93514.7|93554.2|93529.2|93555.1|93530.1|93539.7|93514.7|65
1648821350000|2022-04-01 13:55:50|93554.7|93529.7|93567.1|93542.1|93567.2|93542.2|93554.7|93529.7|71
1648821360000|2022-04-01 13:56:00|93566|93541|93561.5|93536.5|93568.7|93543.7|93559.9|93534.9|59
1648821370000|2022-04-01 13:56:10|93562.6|93537.6|93557.7|93532.7|93564.2|93539.2|93556.9|93531.9|49
1648821380000|2022-04-01 13:56:20|93557.8|93532.8|93557.4|93532.4|93558.9|93533.9|93556.8|93531.8|42
1648821390000|2022-04-01 13:56:30|93557.3|93532.3|93556.9|93531.9|93559.1|93534.1|93555.5|93530.5|58
1648821400000|2022-04-01 13:56:40|93557|93532|93558.3|93533.3|93559.9|93534.9|93556.7|93531.7|38
1648821410000|2022-04-01 13:56:50|93558.5|93533.5|93552.1|93527.1|93558.6|93533.6|93552.1|93527.1|38
1648821420000|2022-04-01 13:57:00|93552.4|93527.4|93548.5|93523.5|93552.8|93527.8|93547.1|93522.1|50
1648821430000|2022-04-01 13:57:10|93549.1|93524.1|93545.7|93520.7|93551.5|93526.5|93543.9|93518.9|53
1648821440000|2022-04-01 13:57:20|93545.5|93520.5|93550.8|93525.8|93551.6|93526.6|93544.2|93519.2|58
1648821450000|2022-04-01 13:57:30|93550.9|93525.9|93555.6|93530.6|93558.4|93533.4|93550.3|93525.3|50
1648821460000|2022-04-01 13:57:40|93556|93531|93558.6|93533.6|93559.2|93534.2|93555.4|93530.4|36
1648821470000|2022-04-01 13:57:50|93559.2|93534.2|93550.2|93525.2|93559.2|93534.2|93547|93522|60
1648821480000|2022-04-01 13:58:00|93550.6|93525.6|93551.2|93526.2|93551.4|93526.4|93547.9|93522.9|37
1648821490000|2022-04-01 13:58:10|93551.6|93526.6|93550.2|93525.2|93554.7|93529.7|93548.2|93523.2|51
1648821500000|2022-04-01 13:58:20|93547.6|93522.6|93541.4|93516.4|93562.6|93524.1|93541.2|93508.6|48
1648821510000|2022-04-01 13:58:30|93541.7|93516.7|93543.3|93518.3|93543.8|93518.8|93540.2|93515.2|37
1648821520000|2022-04-01 13:58:40|93544|93519|93550.8|93500.8|93551.5|93519|93535.9|93499.9|51
1648821530000|2022-04-01 13:58:50|93550.5|93500.5|93551.2|93501.2|93552.9|93515.3|93536.3|93500.5|48
1648821540000|2022-04-01 13:59:00|93551|93501|93540.1|93515.1|93552.6|93517.6|93537.6|93499.2|58
1648821550000|2022-04-01 13:59:10|93539.8|93514.8|93534.9|93509.9|93539.8|93514.8|93530.9|93505.9|66
1648821560000|2022-04-01 13:59:20|93535.7|93510.7|93533.6|93508.6|93537|93512|93531.6|93506.6|60
1648821570000|2022-04-01 13:59:30|93532.8|93507.8|93537.9|93487.9|93539.9|93507.8|93522.8|93484.9|72
1648821580000|2022-04-01 13:59:40|93538.6|93488.6|93553.8|93503.8|93559.4|93503.9|93529.6|93476|76
1648821590000|2022-04-01 13:59:50|93538.2|93488.2|93598|93496.6|93607.3|93512.1|93538.2|93484.2|78
1648821600000|2022-04-01 14:00:00|93600.6|93500|93545.1|93495.1|93600.6|93513.1|93542.5|93475.9|75
1648821610000|2022-04-01 14:00:10|93544.1|93494.1|93568.4|93518.4|93569|93519|93540.2|93490.2|77
1648821620000|2022-04-01 14:00:20|93567.9|93517.9|93558.4|93508.4|93568|93518|93550.5|93500.5|75
1648821630000|2022-04-01 14:00:30|93558.1|93508.1|93546.1|93496.1|93558.7|93509.7|93531.2|93495.7|71
1648821640000|2022-04-01 14:00:40|93546.8|93496.8|93544.3|93494.3|93546.8|93510|93525.5|93486.4|74
1648821650000|2022-04-01 14:00:50|93543.1|93493.1|93536.3|93511.3|93545.1|93515.6|93532.3|93490.4|75
1648821660000|2022-04-01 14:01:00|93535.3|93510.3|93550.7|93525.7|93557.6|93532.6|93535.3|93510.3|76
1648821670000|2022-04-01 14:01:10|93550.3|93525.3|93546.1|93521.1|93551.8|93526.8|93542.3|93517.3|66
1648821680000|2022-04-01 14:01:20|93545.6|93520.6|93515.1|93490.1|93550.5|93525.5|93513|93475.7|76
1648821690000|2022-04-01 14:01:30|93514.6|93489.6|93528.4|93503.4|93528.4|93503.4|93508.5|93483.5|75
1648821700000|2022-04-01 14:01:40|93527.7|93502.7|93512|93487|93527.7|93502.7|93508|93483|70
1648821710000|2022-04-01 14:01:50|93512.1|93487.1|93496.6|93471.6|93515.4|93490.4|93496.6|93471.6|72
1648821720000|2022-04-01 14:02:00|93499.4|93474.4|93498.5|93473.5|93501|93476|93493|93468|71
1648821730000|2022-04-01 14:02:10|93498.4|93473.4|93504.6|93479.6|93505.2|93480.2|93498.4|93473.4|73
1648821740000|2022-04-01 14:02:20|93501.7|93476.7|93496|93471|93504.8|93479.8|93494.5|93469.5|71
1648821750000|2022-04-01 14:02:30|93496.5|93471.5|93495.6|93470.6|93505.1|93480.1|93494.6|93469.6|71
1648821760000|2022-04-01 14:02:40|93495.7|93470.7|93490.2|93465.2|93497.6|93472.6|93488|93463|73
1648821770000|2022-04-01 14:02:50|93489.8|93464.8|93491|93466|93492.1|93467.1|93485.4|93460.4|63
1648821780000|2022-04-01 14:03:00|93490.7|93465.7|93508.4|93483.4|93525.6|93488.6|93489.9|93464.9|74
1648821790000|2022-04-01 14:03:10|93508.2|93483.2|93512.4|93487.4|93521.7|93496.7|93501.2|93476.2|72
1648821800000|2022-04-01 14:03:20|93514.8|93489.8|93513.6|93488.6|93516|93491|93512.1|93487.1|53
1648821810000|2022-04-01 14:03:30|93513.1|93488.1|93514.8|93489.8|93519.6|93494.6|93512.8|93487.8|51
1648821820000|2022-04-01 14:03:40|93515.5|93490.5|93522.4|93497.4|93527.9|93502.9|93514.9|93489.9|62
1648821830000|2022-04-01 14:03:50|93522.3|93497.3|93530.1|93505.1|93530.5|93505.5|93517.5|93492.5|61
1648821840000|2022-04-01 14:04:00|93530.3|93505.3|93543.8|93518.8|93545.8|93520.8|93526.3|93501.3|67
1648821850000|2022-04-01 14:04:10|93543.2|93518.2|93539.1|93514.1|93546.1|93521.1|93539.1|93514.1|70
1648821860000|2022-04-01 14:04:20|93539.4|93514.4|93531.4|93506.4|93542.1|93517.1|93531.4|93506.4|59
1648821870000|2022-04-01 14:04:30|93530.5|93505.5|93531.7|93506.7|93538.9|93513.9|93526.4|93501.4|56
1648821880000|2022-04-01 14:04:40|93530.8|93505.8|93529.5|93504.5|93532.7|93507.7|93524.7|93499.7|68
1648821890000|2022-04-01 14:04:50|93526.1|93501.1|93542.4|93517.4|93542.4|93517.4|93525.2|93500.2|70
1648821900000|2022-04-01 14:05:00|93541.1|93516.1|93541|93516|93541.9|93516.9|93533.7|93508.7|70
1648821910000|2022-04-01 14:05:10|93540.8|93515.8|93559.5|93534.5|93559.5|93534.5|93540.3|93515.3|62
1648821920000|2022-04-01 14:05:20|93558.2|93533.2|93550.4|93525.4|93558.2|93533.2|93548.4|93523.4|62
1648821930000|2022-04-01 14:05:30|93551.4|93526.4|93557.2|93532.2|93558|93533|93550|93525|64
1648821940000|2022-04-01 14:05:40|93557.6|93532.6|93557.3|93532.3|93560|93535|93554.3|93529.3|54
1648821950000|2022-04-01 14:05:50|93556.3|93531.3|93557.2|93532.2|93558.7|93533.7|93554.1|93529.1|59
1648821960000|2022-04-01 14:06:00|93557.7|93532.7|93547.7|93522.7|93557.7|93532.7|93545.8|93520.8|64
1648821970000|2022-04-01 14:06:10|93547.8|93522.8|93548|93523|93548.4|93523.4|93545.4|93520.4|57
1648821980000|2022-04-01 14:06:20|93548.1|93523.1|93538.5|93513.5|93548.2|93523.2|93538.5|93513.5|60
1648821990000|2022-04-01 14:06:30|93538.9|93513.9|93537|93512|93541.2|93516.2|93534.9|93509.9|58
1648822000000|2022-04-01 14:06:40|93537.2|93512.2|93543.2|93518.2|93545.7|93520.7|93536.9|93511.9|54
1648822010000|2022-04-01 14:06:50|93544.2|93519.2|93543.2|93518.2|93546.7|93521.7|93541.9|93516.9|53
1648822020000|2022-04-01 14:07:00|93543.8|93518.8|93528.4|93503.4|93543.8|93518.8|93525.8|93500.8|65
1648822030000|2022-04-01 14:07:10|93527.3|93502.3|93530.4|93505.4|93534.8|93509.8|93524.1|93499.1|57
1648822040000|2022-04-01 14:07:20|93530.7|93505.7|93524.8|93499.8|93531.6|93506.6|93524.8|93499.8|39
1648822050000|2022-04-01 14:07:30|93525.6|93500.6|93542.6|93517.6|93543.2|93518.2|93525.6|93500.6|55
1648822060000|2022-04-01 14:07:40|93544.2|93519.2|93546|93521|93546.7|93521.7|93536.4|93511.4|68
1648822070000|2022-04-01 14:07:50|93545.9|93520.9|93534.5|93509.5|93549.8|93524.8|93534.5|93509.5|53
1648822080000|2022-04-01 14:08:00|93537|93512|93544.5|93519.5|93544.5|93519.5|93536.4|93511.4|42
1648822090000|2022-04-01 14:08:10|93543.6|93518.6|93540.8|93515.8|93544.6|93519.6|93534.3|93509.3|64
1648822100000|2022-04-01 14:08:20|93539.2|93514.2|93537.2|93512.2|93540.7|93515.7|93535.1|93510.1|53
1648822110000|2022-04-01 14:08:30|93537.4|93512.4|93537.9|93512.9|93538.7|93513.7|93536.6|93511.6|36
1648822120000|2022-04-01 14:08:40|93544.5|93519.5|93553.6|93528.6|93554.2|93529.2|93542.3|93517.3|65
1648822130000|2022-04-01 14:08:50|93553.7|93528.7|93544.4|93519.4|93558.8|93533.8|93542.4|93517.4|66
1648822140000|2022-04-01 14:09:00|93544.5|93519.5|93536.2|93511.2|93544.8|93519.8|93536.2|93511.2|63
1648822150000|2022-04-01 14:09:10|93536.3|93511.3|93537.9|93512.9|93538.8|93513.8|93535.8|93510.8|52
1648822160000|2022-04-01 14:09:20|93538|93513|93536.2|93511.2|93541.2|93516.2|93535.2|93510.2|51
1648822170000|2022-04-01 14:09:30|93535.8|93510.8|93536.5|93511.5|93538.6|93513.6|93535.6|93510.6|43
1648822180000|2022-04-01 14:09:40|93536.9|93511.9|93548.2|93523.2|93548.9|93523.9|93536.5|93511.5|54
1648822190000|2022-04-01 14:09:50|93547.4|93522.4|93546.6|93521.6|93548.9|93523.9|93540.7|93515.7|56
1648822200000|2022-04-01 14:10:00|93545.6|93520.6|93536.7|93511.7|93546|93521|93535.6|93510.6|54
1648822210000|2022-04-01 14:10:10|93536.6|93511.6|93536.4|93511.4|93537.2|93512.2|93534.7|93509.7|52
1648822220000|2022-04-01 14:10:20|93536.7|93511.7|93535.6|93510.6|93538.5|93513.5|93535|93510|43
1648822230000|2022-04-01 14:10:30|93538|93513|93535.6|93510.6|93538|93513|93533.8|93508.8|47
1648822240000|2022-04-01 14:10:40|93535.4|93510.4|93534.6|93509.6|93538.2|93513.2|93534.6|93509.6|50
1648822250000|2022-04-01 14:10:50|93534.7|93509.7|93541.1|93516.1|93545.8|93520.8|93534.7|93509.7|52
1648822260000|2022-04-01 14:11:00|93541.3|93516.3|93549.9|93524.9|93551.3|93526.3|93539.9|93514.9|60
1648822270000|2022-04-01 14:11:10|93549.6|93524.6|93546.5|93521.5|93551.5|93526.5|93546.5|93521.5|52
1648822280000|2022-04-01 14:11:20|93546.6|93521.6|93540.3|93515.3|93546.7|93521.7|93539.9|93514.9|50
1648822290000|2022-04-01 14:11:30|93540.5|93515.5|93539.3|93514.3|93541.7|93516.7|93538.9|93513.9|47
1648822300000|2022-04-01 14:11:40|93540.4|93515.4|93536.3|93511.3|93540.5|93515.5|93536.1|93511.1|45
1648822310000|2022-04-01 14:11:50|93536.2|93511.2|93537.9|93512.9|93540.7|93515.7|93535.6|93510.6|56
1648822320000|2022-04-01 14:12:00|93537.7|93512.7|93545.1|93520.1|93548.2|93523.2|93537.7|93512.7|65
1648822330000|2022-04-01 14:12:10|93545.6|93520.6|93541.5|93516.5|93545.8|93520.8|93539.8|93514.8|53
1648822340000|2022-04-01 14:12:20|93540.9|93515.9|93541.8|93516.8|93545.3|93520.3|93540.9|93515.9|45
1648822350000|2022-04-01 14:12:30|93541.3|93516.3|93526.7|93501.7|93541.8|93516.8|93526.7|93501.7|68
1648822360000|2022-04-01 14:12:40|93527|93502|93524.5|93499.5|93528.3|93503.3|93520.3|93495.3|65
1648822370000|2022-04-01 14:12:50|93524.4|93499.4|93523.6|93498.6|93529.8|93504.8|93522.7|93497.7|70
1648822380000|2022-04-01 14:13:00|93523|93498|93521.4|93496.4|93524.6|93499.6|93520|93495|37
1648822390000|2022-04-01 14:13:10|93521.8|93496.8|93512.3|93487.3|93522|93497|93512.3|93487.3|44
1648822400000|2022-04-01 14:13:20|93512.2|93487.2|93505.5|93480.5|93513.3|93488.3|93497.7|93472.7|49
1648822410000|2022-04-01 14:13:30|93505.2|93480.2|93518.5|93493.5|93519.9|93494.9|93502.9|93477.9|54
1648822420000|2022-04-01 14:13:40|93518.3|93493.3|93512.4|93487.4|93518.3|93493.3|93503.5|93478.5|62
1648822430000|2022-04-01 14:13:50|93512.2|93487.2|93513.7|93488.7|93516.2|93491.2|93510.2|93485.2|68
1648822440000|2022-04-01 14:14:00|93513.4|93488.4|93503.6|93478.6|93513.6|93488.6|93502.5|93477.5|52
1648822450000|2022-04-01 14:14:10|93506.4|93481.4|93498.3|93473.3|93506.4|93481.4|93494.5|93469.5|69
1648822460000|2022-04-01 14:14:20|93499.7|93474.7|93497.8|93472.8|93500.8|93475.8|93493.8|93468.8|65
1648822470000|2022-04-01 14:14:30|93498.1|93473.1|93489.5|93464.5|93498.3|93473.3|93489|93464|55
1648822480000|2022-04-01 14:14:40|93489.7|93464.7|93492.6|93467.6|93501.1|93476.1|93489.7|93464.7|56
1648822490000|2022-04-01 14:14:50|93491.9|93466.9|93491|93466|93495.8|93470.8|93490.5|93465.5|54
1648822500000|2022-04-01 14:15:00|93492.8|93467.8|93499.6|93474.6|93503.2|93478.2|93491.6|93466.6|67
1648822510000|2022-04-01 14:15:10|93499.7|93474.7|93511.1|93486.1|93511.1|93486.1|93499.3|93474.3|63
1648822520000|2022-04-01 14:15:20|93509.4|93484.4|93504.5|93479.5|93510.4|93485.4|93504.2|93479.2|63
1648822530000|2022-04-01 14:15:30|93504.1|93479.1|93511.9|93486.9|93513.7|93488.7|93504|93479|62
1648822540000|2022-04-01 14:15:40|93511.7|93486.7|93516|93491|93519.8|93494.8|93511.7|93486.7|53
1648822550000|2022-04-01 14:15:50|93516.2|93491.2|93516.4|93491.4|93516.4|93491.4|93513.1|93488.1|43
1648822560000|2022-04-01 14:16:00|93516|93491|93510.4|93485.4|93517|93492|93510.4|93485.4|53
1648822570000|2022-04-01 14:16:10|93509.9|93484.9|93508.5|93483.5|93511.4|93486.4|93506.5|93481.5|55
1648822580000|2022-04-01 14:16:20|93508|93483|93510.9|93485.9|93511.8|93486.8|93506.7|93481.7|58
1648822590000|2022-04-01 14:16:30|93510.8|93485.8|93527.2|93502.2|93528.1|93503.1|93510.8|93485.8|60
1648822600000|2022-04-01 14:16:40|93528.3|93503.3|93532.6|93507.6|93532.9|93507.9|93523.5|93498.5|50
1648822610000|2022-04-01 14:16:50|93532.7|93507.7|93533|93508|93536.3|93511.3|93531|93506|53
1648822620000|2022-04-01 14:17:00|93533.3|93508.3|93532.8|93507.8|93533.5|93508.5|93531.5|93506.5|58
1648822630000|2022-04-01 14:17:10|93533|93508|93542.1|93517.1|93547.6|93522.6|93533|93508|63
1648822640000|2022-04-01 14:17:20|93542.4|93517.4|93543|93518|93544.2|93519.2|93540.6|93515.6|54
1648822650000|2022-04-01 14:17:30|93546.9|93521.9|93568.8|93543.8|93568.8|93543.8|93546.9|93521.9|59
1648822660000|2022-04-01 14:17:40|93569.4|93544.4|93552.3|93527.3|93570.1|93545.1|93551.1|93526.1|69
1648822670000|2022-04-01 14:17:50|93555.1|93530.1|93549.2|93524.2|93563.4|93538.4|93548.4|93523.4|70
1648822680000|2022-04-01 14:18:00|93549.1|93524.1|93548.3|93523.3|93554.8|93529.8|93547.2|93522.2|61
1648822690000|2022-04-01 14:18:10|93548.1|93523.1|93551.9|93526.9|93553.2|93528.2|93545.5|93520.5|34
1648822700000|2022-04-01 14:18:20|93551.7|93526.7|93545|93520|93554.2|93529.2|93544|93519|68
1648822710000|2022-04-01 14:18:30|93544.7|93519.7|93532.9|93507.9|93548.9|93523.9|93530.3|93505.3|59
1648822720000|2022-04-01 14:18:40|93531.6|93506.6|93532|93507|93538|93513|93530.7|93505.7|69
1648822730000|2022-04-01 14:18:50|93531.8|93506.8|93532.6|93507.6|93533|93508|93529.3|93504.3|43
1648822740000|2022-04-01 14:19:00|93532.4|93507.4|93535.1|93510.1|93535.1|93510.1|93530.8|93505.8|53
1648822750000|2022-04-01 14:19:10|93534.5|93509.5|93548.9|93523.9|93550.3|93525.3|93534.4|93509.4|75
1648822760000|2022-04-01 14:19:20|93553.5|93528.5|93548.6|93523.6|93554.1|93529.1|93546.5|93521.5|68
1648822770000|2022-04-01 14:19:30|93549.4|93524.4|93556.8|93531.8|93556.8|93531.8|93549.3|93524.3|58
1648822780000|2022-04-01 14:19:40|93556.7|93531.7|93560.3|93535.3|93566.6|93541.6|93556.5|93531.5|69
1648822790000|2022-04-01 14:19:50|93559.2|93534.2|93546.1|93521.1|93559.6|93534.6|93545.1|93520.1|71
1648822800000|2022-04-01 14:20:00|93546.5|93521.5|93545.1|93520.1|93549.6|93524.6|93545.1|93520.1|48
1648822810000|2022-04-01 14:20:10|93545|93520|93545.5|93520.5|93546.3|93521.3|93542|93517|60
1648822820000|2022-04-01 14:20:20|93545.3|93520.3|93551.2|93526.2|93552.1|93527.1|93545.1|93520.1|56
1648822830000|2022-04-01 14:20:30|93550.7|93525.7|93546.7|93521.7|93561.3|93536.3|93543.9|93518.9|66
1648822840000|2022-04-01 14:20:40|93546|93521|93555.2|93530.2|93568.2|93543.2|93545.3|93520.3|70
1648822850000|2022-04-01 14:20:50|93554.9|93529.9|93551.5|93526.5|93566.5|93541.5|93550.4|93525.4|68
1648822860000|2022-04-01 14:21:00|93552.5|93527.5|93551|93526|93559.8|93534.8|93549.3|93524.3|66
1648822870000|2022-04-01 14:21:10|93551.4|93526.4|93559.1|93534.1|93570.6|93545.6|93548.8|93523.8|71
1648822880000|2022-04-01 14:21:20|93558.9|93533.9|93559.6|93534.6|93560.2|93535.2|93558.3|93533.3|40
1648822890000|2022-04-01 14:21:30|93559.2|93534.2|93578.5|93553.5|93586|93561|93559.2|93534.2|55
1648822900000|2022-04-01 14:21:40|93579|93554|93584.2|93559.2|93588.4|93563.4|93578.3|93553.3|64
1648822910000|2022-04-01 14:21:50|93584.6|93559.6|93585.4|93560.4|93594.2|93569.2|93583.2|93558.2|73
1648822920000|2022-04-01 14:22:00|93585.3|93560.3|93581.8|93556.8|93594.2|93569.2|93578.5|93553.5|64
1648822930000|2022-04-01 14:22:10|93582.2|93557.2|93572|93547|93586.3|93561.3|93568.9|93543.9|67
1648822940000|2022-04-01 14:22:20|93571.6|93546.6|93559|93534|93571.6|93546.6|93551.8|93526.8|63
1648822950000|2022-04-01 14:22:30|93558.3|93533.3|93565.6|93540.6|93580.1|93555.1|93557.4|93532.4|77
1648822960000|2022-04-01 14:22:40|93566.6|93541.6|93562.5|93537.5|93567.1|93542.1|93560.9|93535.9|54
1648822970000|2022-04-01 14:22:50|93562.8|93537.8|93565.2|93540.2|93570.5|93545.5|93562.8|93537.8|70
1648822980000|2022-04-01 14:23:00|93564.4|93539.4|93566.7|93541.7|93567.7|93542.7|93562.5|93537.5|65
1648822990000|2022-04-01 14:23:10|93567|93542|93571.4|93546.4|93576.7|93551.7|93565.3|93540.3|66
1648823000000|2022-04-01 14:23:20|93571.8|93546.8|93576.2|93551.2|93576.7|93551.7|93571.7|93546.7|56
1648823010000|2022-04-01 14:23:30|93575.6|93550.6|93576|93551|93585.5|93560.5|93572.5|93547.5|58
1648823020000|2022-04-01 14:23:40|93573.3|93548.3|93575|93550|93578.4|93553.4|93572.9|93547.9|55
1648823030000|2022-04-01 14:23:50|93575.9|93550.9|93574.8|93549.8|93577.4|93552.4|93574.1|93549.1|49
1648823040000|2022-04-01 14:24:00|93575.8|93550.8|93579.7|93554.7|93579.7|93554.7|93570.7|93545.7|53
1648823050000|2022-04-01 14:24:10|93580|93555|93600.1|93575.1|93601.4|93576.4|93577.8|93552.8|61
1648823060000|2022-04-01 14:24:20|93599.8|93574.8|93593.3|93568.3|93601.2|93576.2|93590.8|93565.8|58
1648823070000|2022-04-01 14:24:30|93591.1|93566.1|93600.1|93575.1|93604.2|93579.2|93590.4|93565.4|56
1648823080000|2022-04-01 14:24:40|93602.5|93577.5|93604.9|93579.9|93607.9|93582.9|93597.4|93572.4|50
1648823090000|2022-04-01 14:24:50|93606|93581|93603.9|93578.9|93606.1|93581.1|93595.7|93570.7|51
1648823100000|2022-04-01 14:25:00|93602.2|93577.2|93601.5|93576.5|93604|93579|93591.9|93566.9|49
1648823110000|2022-04-01 14:25:10|93601.7|93576.7|93602.7|93577.7|93604.4|93579.4|93598.4|93573.4|56
1648823120000|2022-04-01 14:25:20|93603|93578|93599.5|93574.5|93605.1|93580.1|93598|93573|58
1648823130000|2022-04-01 14:25:30|93599.4|93574.4|93600.7|93575.7|93604.3|93579.3|93599.2|93574.2|50
1648823140000|2022-04-01 14:25:40|93601.1|93576.1|93607.3|93582.3|93610|93585|93598.9|93573.9|67
1648823150000|2022-04-01 14:25:50|93609|93584|93620|93595|93624.5|93599.5|93605.6|93580.6|68
1648823160000|2022-04-01 14:26:00|93620.2|93595.2|93621.5|93596.5|93623.1|93598.1|93616.6|93591.6|57
1648823170000|2022-04-01 14:26:10|93622.3|93597.3|93623.5|93598.5|93625|93600|93618.5|93593.5|51
1648823180000|2022-04-01 14:26:20|93623.8|93598.8|93626.6|93601.6|93627|93602|93620.3|93595.3|47
1648823190000|2022-04-01 14:26:30|93626.8|93601.8|93631.7|93606.7|93631.8|93606.8|93626.5|93601.5|37
1648823200000|2022-04-01 14:26:40|93631.9|93606.9|93628|93603|93632.2|93607.2|93626.9|93601.9|46
1648823210000|2022-04-01 14:26:50|93628.1|93603.1|93629.9|93604.9|93633.4|93608.4|93624.6|93599.6|51
1648823220000|2022-04-01 14:27:00|93630.3|93605.3|93627.9|93602.9|93633.9|93608.9|93627.8|93602.8|65
1648823230000|2022-04-01 14:27:10|93631.4|93606.4|93641.5|93616.5|93642.6|93617.6|93631.4|93606.4|66
1648823240000|2022-04-01 14:27:20|93642|93617|93637.9|93612.9|93642|93617|93634.2|93609.2|57
1648823250000|2022-04-01 14:27:30|93640.8|93615.8|93643.9|93618.9|93644.5|93619.5|93638.2|93613.2|59
1648823260000|2022-04-01 14:27:40|93642.7|93617.7|93639.8|93614.8|93643.2|93618.2|93636.2|93611.2|44
1648823270000|2022-04-01 14:27:50|93641.9|93616.9|93637|93612|93641.9|93616.9|93636.3|93611.3|52
1648823280000|2022-04-01 14:28:00|93636.8|93611.8|93636.8|93611.8|93637.7|93612.7|93634.6|93609.6|46
1648823290000|2022-04-01 14:28:10|93637.6|93612.6|93633.7|93608.7|93637.8|93612.8|93631.9|93606.9|46
1648823300000|2022-04-01 14:28:20|93635.7|93610.7|93663.2|93638.2|93663.2|93638.2|93633.3|93608.3|67
1648823310000|2022-04-01 14:28:30|93662.5|93637.5|93671.3|93646.3|93675.6|93650.6|93662|93637|64
1648823320000|2022-04-01 14:28:40|93672.4|93647.4|93680.1|93655.1|93680.2|93655.2|93672.2|93647.2|62
1648823330000|2022-04-01 14:28:50|93679.5|93654.5|93674.8|93649.8|93680.7|93655.7|93674.8|93649.8|50
1648823340000|2022-04-01 14:29:00|93674.7|93649.7|93658.7|93633.7|93675.5|93650.5|93658.7|93633.7|69
1648823350000|2022-04-01 14:29:10|93658.3|93633.3|93662|93637|93663.3|93638.3|93658.2|93633.2|63
1648823360000|2022-04-01 14:29:20|93662.3|93637.3|93663.8|93638.8|93670|93645|93660.9|93635.9|69
1648823370000|2022-04-01 14:29:30|93663.4|93638.4|93661.7|93636.7|93664.9|93639.9|93652.6|93627.6|63
1648823380000|2022-04-01 14:29:40|93660.8|93635.8|93639|93614|93660.8|93635.8|93637.2|93612.2|46
1648823390000|2022-04-01 14:29:50|93638.4|93613.4|93649.4|93624.4|93652.6|93627.6|93638.4|93613.4|69
1648823400000|2022-04-01 14:30:00|93649.9|93624.9|93645.1|93620.1|93651.6|93626.6|93645.1|93620.1|53
1648823410000|2022-04-01 14:30:10|93645.2|93620.2|93645.9|93620.9|93648.7|93623.7|93633.6|93608.6|63
1648823420000|2022-04-01 14:30:20|93646.2|93621.2|93642.3|93617.3|93647.1|93622.1|93639.2|93614.2|52
1648823430000|2022-04-01 14:30:30|93642.1|93617.1|93645.4|93620.4|93649.8|93624.8|93641.9|93616.9|59
1648823440000|2022-04-01 14:30:40|93650|93625|93641.1|93616.1|93656.4|93631.4|93640.1|93615.1|54
1648823450000|2022-04-01 14:30:50|93642.4|93617.4|93646.5|93621.5|93646.9|93621.9|93640.9|93615.9|52
1648823460000|2022-04-01 14:31:00|93647|93622|93644.4|93619.4|93647.6|93622.6|93644.1|93619.1|42
1648823470000|2022-04-01 14:31:10|93644.3|93619.3|93648.3|93623.3|93650|93625|93644.2|93619.2|38
1648823480000|2022-04-01 14:31:20|93648.5|93623.5|93674.5|93649.5|93678.8|93653.8|93648.4|93623.4|55
1648823490000|2022-04-01 14:31:30|93673.4|93648.4|93679.9|93654.9|93679.9|93654.9|93673.4|93648.4|40
1648823500000|2022-04-01 14:31:40|93679.8|93654.8|93651.1|93626.1|93679.9|93654.9|93648.4|93623.4|65
1648823510000|2022-04-01 14:31:50|93651|93626|93652.3|93627.3|93652.6|93627.6|93647.5|93622.5|47
1648823520000|2022-04-01 14:32:00|93652.1|93627.1|93648.6|93623.6|93654.1|93629.1|93647.1|93622.1|56
1648823530000|2022-04-01 14:32:10|93648.2|93623.2|93648.2|93623.2|93650.3|93625.3|93646.3|93621.3|38
1648823540000|2022-04-01 14:32:20|93648.1|93623.1|93648.4|93623.4|93649.6|93624.6|93647.5|93622.5|39
1648823550000|2022-04-01 14:32:30|93648.9|93623.9|93649.3|93624.3|93651.4|93626.4|93648.6|93623.6|39
1648823560000|2022-04-01 14:32:40|93649.4|93624.4|93659.1|93634.1|93660.6|93635.6|93649.2|93624.2|40
1648823570000|2022-04-01 14:32:50|93658.9|93633.9|93666.1|93641.1|93668.7|93643.7|93656.5|93631.5|53
1648823580000|2022-04-01 14:33:00|93666.2|93641.2|93658.2|93633.2|93666.4|93641.4|93654.7|93629.7|55
1648823590000|2022-04-01 14:33:10|93659.2|93634.2|93647.1|93622.1|93661.7|93636.7|93644.6|93619.6|61
1648823600000|2022-04-01 14:33:20|93646.9|93621.9|93643.5|93618.5|93648.7|93623.7|93643.2|93618.2|53
1648823610000|2022-04-01 14:33:30|93642|93617|93652.4|93627.4|93653.5|93628.5|93641.3|93616.3|59
1648823620000|2022-04-01 14:33:40|93651.9|93626.9|93650|93625|93654.1|93629.1|93649.3|93624.3|54
1648823630000|2022-04-01 14:33:50|93649.9|93624.9|93651.3|93626.3|93651.9|93626.9|93649.4|93624.4|41
1648823640000|2022-04-01 14:34:00|93651.2|93626.2|93661.1|93636.1|93662.6|93637.6|93651.2|93626.2|47
1648823650000|2022-04-01 14:34:10|93661.4|93636.4|93644.6|93619.6|93661.4|93636.4|93643|93618|55
1648823660000|2022-04-01 14:34:20|93644.8|93619.8|93637|93612|93647.4|93622.4|93636.7|93611.7|54
1648823670000|2022-04-01 14:34:30|93638.5|93613.5|93653.6|93628.6|93653.6|93628.6|93636.9|93611.9|59
1648823680000|2022-04-01 14:34:40|93656.1|93631.1|93645.8|93620.8|93665.2|93640.2|93645.8|93620.8|65
1648823690000|2022-04-01 14:34:50|93644|93619|93641|93616|93645.8|93620.8|93640.2|93615.2|52
1648823700000|2022-04-01 14:35:00|93641.2|93616.2|93645.9|93620.9|93646.8|93621.8|93640.2|93615.2|56
1648823710000|2022-04-01 14:35:10|93645.5|93620.5|93641.1|93616.1|93646.5|93621.5|93638.9|93613.9|55
1648823720000|2022-04-01 14:35:20|93641.9|93616.9|93645.5|93620.5|93645.6|93620.6|93639.3|93614.3|45
1648823730000|2022-04-01 14:35:30|93645.4|93620.4|93642.7|93617.7|93646.4|93621.4|93640.4|93615.4|59
1648823740000|2022-04-01 14:35:40|93642.1|93617.1|93654|93629|93656.1|93631.1|93642.1|93617.1|57
1648823750000|2022-04-01 14:35:50|93654.2|93629.2|93651.3|93626.3|93655.2|93630.2|93651.3|93626.3|53
1648823760000|2022-04-01 14:36:00|93653.5|93628.5|93656.8|93631.8|93656.9|93631.9|93651.7|93626.7|53
1648823770000|2022-04-01 14:36:10|93656.7|93631.7|93655.3|93630.3|93657.6|93632.6|93653.1|93628.1|42
1648823780000|2022-04-01 14:36:20|93655.6|93630.6|93672.8|93647.8|93672.8|93647.8|93653.2|93628.2|56
1648823790000|2022-04-01 14:36:30|93674.3|93649.3|93681.3|93656.3|93683.5|93658.5|93673.5|93648.5|57
1648823800000|2022-04-01 14:36:40|93680|93655|93697.5|93672.5|93697.5|93672.5|93679|93654|67
1648823810000|2022-04-01 14:36:50|93695.7|93670.7|93706.5|93681.5|93707|93682|93695.7|93670.7|69
1648823820000|2022-04-01 14:37:00|93706.8|93681.8|93707.8|93682.8|93710.2|93685.2|93705.4|93680.4|56
1648823830000|2022-04-01 14:37:10|93707.3|93682.3|93672.3|93647.3|93707.3|93682.3|93668.6|93643.6|61
1648823840000|2022-04-01 14:37:20|93671.6|93646.6|93668.5|93643.5|93672|93647|93667.2|93642.2|57
1648823850000|2022-04-01 14:37:30|93668.9|93643.9|93670.1|93645.1|93671.7|93646.7|93667.5|93642.5|44
1648823860000|2022-04-01 14:37:40|93669.9|93644.9|93682.6|93657.6|93682.6|93657.6|93667.8|93642.8|58
1648823870000|2022-04-01 14:37:50|93682.3|93657.3|93703.5|93678.5|93703.5|93678.5|93682|93657|55
1648823880000|2022-04-01 14:38:00|93703.7|93678.7|93703.1|93678.1|93714.7|93689.7|93700.5|93675.5|58
1648823890000|2022-04-01 14:38:10|93701.9|93676.9|93703.5|93678.5|93705.2|93680.2|93696.5|93671.5|64
1648823900000|2022-04-01 14:38:20|93703.4|93678.4|93701.7|93676.7|93706|93681|93700.6|93675.6|54
1648823910000|2022-04-01 14:38:30|93701.2|93676.2|93702.9|93677.9|93710.1|93685.1|93700.5|93675.5|71
1648823920000|2022-04-01 14:38:40|93702.7|93677.7|93714.4|93689.4|93719.9|93690.6|93700.6|93669.5|61
1648823930000|2022-04-01 14:38:50|93713.3|93688.3|93708.7|93683.7|93724.4|93690|93708.3|93674.2|52
1648823940000|2022-04-01 14:39:00|93708.8|93683.8|93710|93685|93713.1|93688.1|93704.9|93679.9|52
1648823950000|2022-04-01 14:39:10|93713.4|93688.4|93718.8|93693.8|93720.2|93695.2|93712|93687|63
1648823960000|2022-04-01 14:39:20|93719.3|93694.3|93719.6|93694.6|93720.2|93695.2|93716.1|93691.1|38
1648823970000|2022-04-01 14:39:30|93718.5|93693.5|93718.4|93693.4|93722.2|93697.2|93712.9|93687.9|55
1648823980000|2022-04-01 14:39:40|93718.8|93693.8|93709.5|93684.5|93718.8|93693.8|93708.4|93683.4|54
1648823990000|2022-04-01 14:39:50|93709.4|93684.4|93713.1|93688.1|93720.1|93695.1|93707.2|93682.2|63
1648824000000|2022-04-01 14:40:00|93712.4|93687.4|93724.3|93699.3|93725.9|93700.9|93710.7|93685.7|65
1648824010000|2022-04-01 14:40:10|93724|93699|93714.1|93689.1|93724|93699|93708.8|93683.8|62
1648824020000|2022-04-01 14:40:20|93714.4|93689.4|93721.9|93696.9|93721.9|93696.9|93711.6|93686.6|67
1648824030000|2022-04-01 14:40:30|93722.1|93697.1|93733.4|93708.4|93733.4|93708.4|93720|93695|64
1648824040000|2022-04-01 14:40:40|93733.5|93708.5|93729.9|93704.9|93733.5|93708.5|93720.1|93695.1|71
1648824050000|2022-04-01 14:40:50|93730.1|93705.1|93729|93704|93734.7|93709.7|93726.2|93701.2|69
1648824060000|2022-04-01 14:41:00|93728.9|93703.9|93722.8|93697.8|93729.2|93704.2|93717|93692|71
1648824070000|2022-04-01 14:41:10|93722.9|93697.9|93711.5|93686.5|93722.9|93697.9|93699.5|93667.9|65
1648824080000|2022-04-01 14:41:20|93712.3|93687.3|93745|93720|93747.2|93722.2|93710.6|93685.6|68
1648824090000|2022-04-01 14:41:30|93744.7|93719.7|93728.9|93703.9|93745.8|93720.8|93728.9|93703.9|58
1648824100000|2022-04-01 14:41:40|93729.4|93704.4|93719.1|93694.1|93730.7|93705.7|93716.2|93691.2|67
1648824110000|2022-04-01 14:41:50|93719.5|93694.5|93695.3|93670.3|93719.8|93694.8|93694.1|93669.1|61
1648824120000|2022-04-01 14:42:00|93694|93669|93690.1|93665.1|93694.3|93669.3|93688.3|93663.3|53
1648824130000|2022-04-01 14:42:10|93689.9|93664.9|93684.8|93659.8|93693|93668|93683.1|93658.1|54
1648824140000|2022-04-01 14:42:20|93683.9|93658.9|93684.9|93659.9|93690.8|93665.8|93682.6|93657.6|54
1648824150000|2022-04-01 14:42:30|93685.1|93660.1|93669.8|93644.8|93685.7|93660.7|93669.1|93644.1|53
1648824160000|2022-04-01 14:42:40|93670.2|93645.2|93681.4|93656.4|93688.6|93656.4|93669.2|93638.6|53
1648824170000|2022-04-01 14:42:50|93681.5|93656.5|93698.3|93673.3|93698.9|93673.9|93680.6|93655.6|52
1648824180000|2022-04-01 14:43:00|93698.8|93673.8|93707.5|93682.5|93707.5|93682.5|93697.6|93672.6|53
1648824190000|2022-04-01 14:43:10|93708.2|93683.2|93721.1|93696.1|93722|93697|93708.2|93683.2|58
1648824200000|2022-04-01 14:43:20|93721|93696|93716.9|93691.9|93725.1|93700.1|93716.9|93691.9|61
1648824210000|2022-04-01 14:43:30|93716.8|93691.8|93717.4|93692.4|93722.2|93697.2|93715.3|93690.3|53
1648824220000|2022-04-01 14:43:40|93717.3|93692.3|93704.7|93679.7|93717.4|93692.4|93704|93679|52
1648824230000|2022-04-01 14:43:50|93703.7|93678.7|93716.1|93691.1|93718|93693|93701.4|93676.4|57
1648824240000|2022-04-01 14:44:00|93716.2|93691.2|93701.7|93676.7|93723.5|93698.5|93700.2|93675.2|64
1648824250000|2022-04-01 14:44:10|93701.6|93676.6|93713|93688|93715.5|93690.5|93701.6|93676.6|64
1648824260000|2022-04-01 14:44:20|93714.9|93689.9|93715|93690|93716.6|93691.6|93710.5|93685.5|62
1648824270000|2022-04-01 14:44:30|93714.8|93689.8|93729.5|93704.5|93735.2|93710.2|93713|93688|52
1648824280000|2022-04-01 14:44:40|93729.2|93704.2|93729.7|93704.7|93737.1|93712.1|93728.3|93703.3|53
1648824290000|2022-04-01 14:44:50|93729|93704|93731.8|93706.8|93737.7|93712.7|93724.5|93699.5|68
1648824300000|2022-04-01 14:45:00|93732.2|93707.2|93730|93705|93735.1|93710.1|93723.8|93698.8|70
1648824310000|2022-04-01 14:45:10|93729.6|93704.6|93726.6|93701.6|93729.9|93704.9|93723.7|93698.7|60
1648824320000|2022-04-01 14:45:20|93726.4|93701.4|93738.1|93713.1|93743.5|93718.5|93726.3|93701.3|59
1648824330000|2022-04-01 14:45:30|93735.2|93710.2|93743.2|93718.2|93746.2|93721.2|93735.2|93710.2|50
1648824340000|2022-04-01 14:45:40|93744.3|93719.3|93722.1|93697.1|93744.3|93719.3|93721.7|93696.7|63
1648824350000|2022-04-01 14:45:50|93722.8|93697.8|93715.4|93690.4|93723.2|93698.2|93712.5|93687.5|59
1648824360000|2022-04-01 14:46:00|93714.4|93689.4|93714.6|93689.6|93720.9|93695.9|93713.5|93688.5|59
1648824370000|2022-04-01 14:46:10|93714.4|93689.4|93714.4|93689.4|93718.7|93693.7|93713.5|93688.5|54
1648824380000|2022-04-01 14:46:20|93714.8|93689.8|93715.5|93690.5|93719.9|93694.9|93713.6|93688.6|54
1648824390000|2022-04-01 14:46:30|93715.1|93690.1|93704.8|93679.8|93715.6|93690.6|93698.9|93673.9|64
1648824400000|2022-04-01 14:46:40|93704.9|93679.9|93693|93668|93705.1|93680.1|93692.4|93667.4|65
1648824410000|2022-04-01 14:46:50|93693.4|93668.4|93670.8|93645.8|93693.5|93668.5|93666.6|93641.6|64
1648824420000|2022-04-01 14:47:00|93670.9|93645.9|93654.8|93629.8|93671.7|93646.7|93654.2|93629.2|60
1648824430000|2022-04-01 14:47:10|93653.8|93628.8|93661.1|93636.1|93661.6|93636.6|93648.8|93623.8|62
1648824440000|2022-04-01 14:47:20|93661.3|93636.3|93664.9|93639.9|93666.1|93641.1|93657.3|93632.3|59
1648824450000|2022-04-01 14:47:30|93665|93640|93660.4|93635.4|93665|93640|93658.7|93633.7|44
1648824460000|2022-04-01 14:47:40|93660.5|93635.5|93663.1|93638.1|93668.2|93643.2|93660.3|93635.3|52
1648824470000|2022-04-01 14:47:50|93663|93638|93659.8|93634.8|93663.4|93638.4|93659.4|93634.4|38
1648824480000|2022-04-01 14:48:00|93659.6|93634.6|93661.2|93636.2|93662|93637|93654.3|93629.3|50
1648824490000|2022-04-01 14:48:10|93660.7|93635.7|93659.5|93634.5|93662.5|93637.5|93659.1|93634.1|35
1648824500000|2022-04-01 14:48:20|93659.8|93634.8|93648.5|93623.5|93659.8|93634.8|93647.9|93622.9|41
1648824510000|2022-04-01 14:48:30|93647.4|93622.4|93652.2|93627.2|93652.7|93627.7|93639.2|93614.2|56
1648824520000|2022-04-01 14:48:40|93650.5|93625.5|93647.7|93622.7|93652.2|93627.2|93646.1|93621.1|51
1648824530000|2022-04-01 14:48:50|93647.6|93622.6|93651.5|93626.5|93652.2|93627.2|93645.5|93620.5|54
1648824540000|2022-04-01 14:49:00|93647.4|93622.4|93644.6|93619.6|93648.5|93623.5|93640.4|93615.4|59
1648824550000|2022-04-01 14:49:10|93644.5|93619.5|93657.7|93632.7|93657.7|93632.7|93637.7|93612.7|62
1648824560000|2022-04-01 14:49:20|93658|93633|93670.1|93645.1|93680.6|93655.6|93658|93633|64
1648824570000|2022-04-01 14:49:30|93669.9|93644.9|93664.7|93639.7|93671.5|93646.5|93663.3|93638.3|44
1648824580000|2022-04-01 14:49:40|93664.9|93639.9|93684.6|93659.6|93686.6|93661.6|93664|93639|56
1648824590000|2022-04-01 14:49:50|93684.4|93659.4|93685.8|93660.8|93686|93661|93682.1|93657.1|56
1648824600000|2022-04-01 14:50:00|93685.9|93660.9|93667.6|93642.6|93686.2|93661.2|93664.5|93639.5|58
1648824610000|2022-04-01 14:50:10|93667.2|93642.2|93659.3|93634.3|93670.5|93645.5|93657.1|93632.1|56
1648824620000|2022-04-01 14:50:20|93659.6|93634.6|93652|93627|93659.7|93634.7|93652|93627|55
1648824630000|2022-04-01 14:50:30|93653.3|93628.3|93667.3|93642.3|93673.2|93648.2|93652|93627|74
1648824640000|2022-04-01 14:50:40|93667.2|93642.2|93660.8|93635.8|93668.8|93643.8|93660.7|93635.7|49
1648824650000|2022-04-01 14:50:50|93660.9|93635.9|93660.5|93635.5|93664|93639|93656.5|93631.5|62
1648824660000|2022-04-01 14:51:00|93660.1|93635.1|93659.8|93634.8|93662.3|93637.3|93655.9|93630.9|60
1648824670000|2022-04-01 14:51:10|93659.5|93634.5|93661.4|93636.4|93668.8|93643.8|93659.5|93634.5|57
1648824680000|2022-04-01 14:51:20|93660|93635|93666.2|93641.2|93673.9|93648.9|93658.8|93633.8|56
1648824690000|2022-04-01 14:51:30|93666.5|93641.5|93658.2|93633.2|93673.7|93648.7|93658.2|93633.2|58
1648824700000|2022-04-01 14:51:40|93658|93633|93652.5|93627.5|93658.7|93633.7|93647.6|93622.6|65
1648824710000|2022-04-01 14:51:50|93654.2|93629.2|93661.8|93636.8|93662.4|93637.4|93651.6|93626.6|61
1648824720000|2022-04-01 14:52:00|93661.9|93636.9|93649.6|93624.6|93663.6|93638.6|93648.6|93623.6|59
1648824730000|2022-04-01 14:52:10|93649.5|93624.5|93651.5|93626.5|93653.2|93628.2|93647.8|93622.8|44
1648824740000|2022-04-01 14:52:20|93650.7|93625.7|93641.7|93616.7|93650.7|93625.7|93640.6|93615.6|59
1648824750000|2022-04-01 14:52:30|93641.5|93616.5|93638.3|93613.3|93643.2|93618.2|93634.5|93609.5|49
1648824760000|2022-04-01 14:52:40|93638|93613|93632.6|93607.6|93638.8|93613.8|93632|93607|52
1648824770000|2022-04-01 14:52:50|93632.5|93607.5|93635|93610|93635|93610|93629.6|93604.6|48
1648824780000|2022-04-01 14:53:00|93635.4|93610.4|93632.3|93607.3|93635.4|93610.4|93629.8|93604.8|53
1648824790000|2022-04-01 14:53:10|93632.1|93607.1|93638.1|93613.1|93638.1|93613.1|93630.1|93605.1|49
1648824800000|2022-04-01 14:53:20|93636.2|93611.2|93639.6|93614.6|93643|93618|93631|93606|60
1648824810000|2022-04-01 14:53:30|93638.4|93613.4|93626.5|93601.5|93639.1|93614.1|93623|93598|55
1648824820000|2022-04-01 14:53:40|93626.1|93601.1|93629.6|93604.6|93635.8|93610.8|93625.9|93600.9|53
1648824830000|2022-04-01 14:53:50|93629.4|93604.4|93634|93609|93634|93609|93628.3|93603.3|49
1648824840000|2022-04-01 14:54:00|93634.9|93609.9|93632|93607|93634.9|93609.9|93623.2|93598.2|66
1648824850000|2022-04-01 14:54:10|93631.5|93606.5|93620.4|93595.4|93635.8|93610.8|93620.1|93595.1|60
1648824860000|2022-04-01 14:54:20|93622.2|93597.2|93644.7|93619.7|93647.8|93622.8|93622.2|93597.2|58
1648824870000|2022-04-01 14:54:30|93645.7|93620.7|93635.9|93610.9|93646.9|93621.9|93635.6|93610.6|49
1648824880000|2022-04-01 14:54:40|93636.5|93611.5|93635.1|93610.1|93637.6|93612.6|93633|93608|56
1648824890000|2022-04-01 14:54:50|93634.8|93609.8|93633.7|93608.7|93635.8|93610.8|93633|93608|42
1648824900000|2022-04-01 14:55:00|93634.4|93609.4|93619.7|93594.7|93643.3|93618.3|93619.7|93594.7|63
1648824910000|2022-04-01 14:55:10|93620.1|93595.1|93622.5|93597.5|93622.5|93597.5|93616.3|93591.3|40
1648824920000|2022-04-01 14:55:20|93623|93598|93620.6|93595.6|93623.2|93598.2|93619.7|93594.7|64
1648824930000|2022-04-01 14:55:30|93621.4|93596.4|93622.7|93597.7|93625.6|93600.6|93621|93596|52
1648824940000|2022-04-01 14:55:40|93622.8|93597.8|93647.2|93597.2|93647.2|93607.8|93617.7|93580.6|63
1648824950000|2022-04-01 14:55:50|93647.5|93597.5|93651.5|93626.5|93665.9|93628.9|93634.2|93596.1|67
1648824960000|2022-04-01 14:56:00|93651.2|93626.2|93651.4|93626.4|93653.8|93628.8|93650|93625|54
1648824970000|2022-04-01 14:56:10|93651.6|93626.6|93657.5|93632.5|93657.5|93632.5|93651.4|93626.4|43
1648824980000|2022-04-01 14:56:20|93657.1|93632.1|93650|93625|93665.7|93633|93646.8|93615.5|66
1648824990000|2022-04-01 14:56:30|93651.2|93626.2|93635.2|93610.2|93653.1|93627.7|93633.1|93595|70
1648825000000|2022-04-01 14:56:40|93637.6|93612.6|93647.5|93622.5|93661|93622.8|93637.1|93605.5|51
1648825010000|2022-04-01 14:56:50|93648.9|93623.9|93660.7|93635.7|93670.2|93637.2|93646.6|93609.9|68
1648825020000|2022-04-01 14:57:00|93661.2|93636.2|93668.2|93643.2|93673.7|93643.2|93658.5|93619.9|55
1648825030000|2022-04-01 14:57:10|93667.5|93642.5|93667.3|93642.3|93689.4|93649.5|93666.2|93629.1|67
1648825040000|2022-04-01 14:57:20|93666.1|93641.1|93649.7|93624.7|93675.3|93642.3|93644.8|93609.9|72
1648825050000|2022-04-01 14:57:30|93649.3|93624.3|93634.1|93609.1|93649.3|93624.3|93632.3|93607.3|67
1648825060000|2022-04-01 14:57:40|93633.2|93608.2|93634.7|93609.7|93634.7|93609.7|93627|93602|68
1648825070000|2022-04-01 14:57:50|93634.6|93609.6|93621|93596|93635.3|93610.3|93619.6|93594.6|57
1648825080000|2022-04-01 14:58:00|93621.2|93596.2|93614.2|93589.2|93622.4|93597.4|93611.3|93586.3|60
1648825090000|2022-04-01 14:58:10|93613.9|93588.9|93613|93588|93615.3|93590.3|93610|93585|52
1648825100000|2022-04-01 14:58:20|93608|93583|93593.2|93568.2|93608|93583|93591.4|93566.4|71
1648825110000|2022-04-01 14:58:30|93592.6|93567.6|93589.5|93564.5|93593.7|93568.7|93585.3|93560.3|61
1648825120000|2022-04-01 14:58:40|93589.4|93564.4|93603.8|93578.8|93605.3|93580.3|93580.4|93555.4|68
1648825130000|2022-04-01 14:58:50|93602.8|93577.8|93618.4|93593.4|93621.1|93596.1|93601|93576|63
1648825140000|2022-04-01 14:59:00|93618.7|93593.7|93617.8|93592.8|93623.5|93598.5|93614.8|93589.8|59
1648825150000|2022-04-01 14:59:10|93617.4|93592.4|93611.3|93586.3|93618.8|93593.8|93611.3|93586.3|69
1648825160000|2022-04-01 14:59:20|93610.5|93585.5|93622.2|93597.2|93622.5|93597.5|93608.6|93583.6|57
1648825170000|2022-04-01 14:59:30|93618.7|93593.7|93612.4|93587.4|93620.6|93595.6|93610.2|93585.2|67
1648825180000|2022-04-01 14:59:40|93612.5|93587.5|93610.5|93585.5|93613.9|93588.9|93608.1|93583.1|58
1648825190000|2022-04-01 14:59:50|93612.1|93587.1|93603.6|93578.6|93612.6|93587.6|93602.1|93577.1|59
1648825200000|2022-04-01 15:00:00|93602.5|93577.5|93597.6|93572.6|93602.5|93577.5|93595|93570|55
1648825210000|2022-04-01 15:00:10|93597.3|93572.3|93602|93577|93602|93577|93595.3|93570.3|58
1648825220000|2022-04-01 15:00:20|93600.1|93575.1|93601.5|93576.5|93602|93577|93598.3|93573.3|48
1648825230000|2022-04-01 15:00:30|93602.4|93577.4|93602.2|93577.2|93605.8|93580.8|93593.2|93568.2|56
1648825240000|2022-04-01 15:00:40|93601.9|93576.9|93596.5|93571.5|93617.1|93579.3|93596.5|93558.5|62
1648825250000|2022-04-01 15:00:50|93595.2|93570.2|93592.6|93567.6|93598.3|93573.3|93591.8|93566.8|57
1648825260000|2022-04-01 15:01:00|93594.7|93569.7|93592|93567|93594.7|93569.7|93591.3|93566.3|40
1648825270000|2022-04-01 15:01:10|93592.1|93567.1|93584.8|93559.8|93592.1|93567.1|93582.8|93557.8|47
1648825280000|2022-04-01 15:01:20|93586.1|93561.1|93588.3|93563.3|93590.8|93565.8|93581.4|93556.4|56
1648825290000|2022-04-01 15:01:30|93587.8|93562.8|93592.1|93567.1|93595.4|93570.4|93587.7|93562.7|52
1648825300000|2022-04-01 15:01:40|93591.9|93566.9|93582.4|93557.4|93594.3|93569.3|93582.4|93557.4|66
1648825310000|2022-04-01 15:01:50|93582.7|93557.7|93593.6|93568.6|93593.6|93568.6|93581.9|93556.9|67
1648825320000|2022-04-01 15:02:00|93591.4|93566.4|93600.4|93575.4|93613|93577|93589.8|93552|67
1648825330000|2022-04-01 15:02:10|93599.5|93574.5|93626.2|93601.2|93635.8|93604.1|93594.7|93569.7|70
1648825340000|2022-04-01 15:02:20|93624.7|93599.7|93602.9|93577.9|93634.4|93601.4|93602.9|93577.9|74
1648825350000|2022-04-01 15:02:30|93603.7|93578.7|93610.1|93585.1|93610.5|93585.5|93598.5|93573.5|61
1648825360000|2022-04-01 15:02:40|93609.3|93584.3|93604.4|93579.4|93619.7|93584.3|93600.5|93569.2|52
1648825370000|2022-04-01 15:02:50|93604.5|93579.5|93627|93577|93627.8|93590.3|93604|93576.5|50
1648825380000|2022-04-01 15:03:00|93626.8|93576.8|93621.4|93596.4|93636.8|93600|93616.7|93576|65
1648825390000|2022-04-01 15:03:10|93621.2|93596.2|93628.3|93603.3|93644.1|93607.5|93621.2|93586.1|67
1648825400000|2022-04-01 15:03:20|93628.1|93603.1|93624.1|93599.1|93637.7|93604|93619.9|93585.5|47
1648825410000|2022-04-01 15:03:30|93623.7|93598.7|93622.6|93597.6|93639.1|93601.4|93622.6|93586.9|44
1648825420000|2022-04-01 15:03:40|93621.9|93596.9|93646.6|93596.6|93648.2|93610|93620.6|93595.6|61
1648825430000|2022-04-01 15:03:50|93646.5|93596.5|93648.7|93598.7|93653|93609.4|93630.9|93593.2|47
1648825440000|2022-04-01 15:04:00|93651.6|93601.6|93666.9|93616.9|93675.9|93636.6|93642.6|93600.2|61
1648825450000|2022-04-01 15:04:10|93667.7|93617.7|93680.9|93630.9|93681.2|93644.7|93667.7|93617.7|54
1648825460000|2022-04-01 15:04:20|93681.2|93631.2|93695.2|93645.2|93700.9|93659.1|93667.4|93627.6|62
1648825470000|2022-04-01 15:04:30|93695|93645|93695.6|93645.6|93697.8|93651.9|93676.8|93639.8|51
1648825480000|2022-04-01 15:04:40|93695.8|93645.8|93682.9|93632.9|93696.1|93646.1|93682.3|93632.3|51
1648825490000|2022-04-01 15:04:50|93682.5|93632.5|93686.8|93636.8|93687.4|93637.4|93680.4|93630.4|68
1648825500000|2022-04-01 15:05:00|93686.1|93636.1|93682.2|93632.2|93687|93637|93675.6|93625.6|60
1648825510000|2022-04-01 15:05:10|93684.6|93634.6|93688|93638|93694.7|93644.7|93680.8|93630.8|67
1648825520000|2022-04-01 15:05:20|93688.5|93638.5|93693.7|93643.7|93695.6|93645.6|93687|93637|45
1648825530000|2022-04-01 15:05:30|93694.5|93644.5|93683.7|93633.7|93696.4|93646.4|93683.7|93633.7|62
1648825540000|2022-04-01 15:05:40|93684.1|93634.1|93682.4|93632.4|93686.2|93636.2|93681.9|93631.9|36
1648825550000|2022-04-01 15:05:50|93682.7|93632.7|93689.8|93639.8|93689.8|93648.2|93671.8|93626.7|56
1648825560000|2022-04-01 15:06:00|93689.7|93639.7|93680.9|93655.9|93694.5|93655.9|93674.9|93637.5|76
1648825570000|2022-04-01 15:06:10|93680.7|93655.7|93700.3|93650.3|93703.8|93659.7|93680.7|93643|60
1648825580000|2022-04-01 15:06:20|93700|93650|93671.5|93646.5|93700.3|93656.8|93671.4|93638.6|56
1648825590000|2022-04-01 15:06:30|93672.9|93647.9|93679.5|93629.5|93688.2|93647.9|93662.6|93629.1|67
1648825600000|2022-04-01 15:06:40|93679.2|93629.2|93678.9|93653.9|93692.1|93654.9|93673.7|93628.4|66
1648825610000|2022-04-01 15:06:50|93679.8|93654.8|93698.9|93648.9|93698.9|93661.9|93673.8|93647.6|54
1648825620000|2022-04-01 15:07:00|93699|93649|93688.5|93663.5|93702.3|93663.6|93685.8|93647.5|45
1648825630000|2022-04-01 15:07:10|93688.3|93663.3|93696.2|93646.2|93702.8|93663.7|93683.3|93644.4|50
1648825640000|2022-04-01 15:07:20|93696.3|93646.3|93692.9|93642.9|93696.4|93646.4|93692|93642|40
1648825650000|2022-04-01 15:07:30|93693.3|93643.3|93683.6|93658.6|93697.6|93658.9|93677.7|93640.2|50
1648825660000|2022-04-01 15:07:40|93683.7|93658.7|93701.4|93651.4|93703.8|93666.4|93683.7|93648.1|50
1648825670000|2022-04-01 15:07:50|93701.5|93651.5|93701|93651|93702.3|93652.3|93700.7|93650.7|31
1648825680000|2022-04-01 15:08:00|93700.8|93650.8|93693.3|93668.3|93703.4|93668.7|93692.7|93650.7|42
1648825690000|2022-04-01 15:08:10|93693.5|93668.5|93695.5|93645.5|93701.1|93672.3|93687.9|93645.5|65
1648825700000|2022-04-01 15:08:20|93695.1|93645.1|93685.1|93660.1|93696.5|93665.5|93681|93643.4|70
1648825710000|2022-04-01 15:08:30|93684.1|93659.1|93692.4|93642.4|93695.3|93659.1|93679.2|93639.3|65
1648825720000|2022-04-01 15:08:40|93691.3|93641.3|93692.2|93642.2|93692.5|93654.6|93675.5|93634.9|61
1648825730000|2022-04-01 15:08:50|93679.6|93654.6|93675.5|93650.5|93692|93655.3|93675.4|93640.2|54
1648825740000|2022-04-01 15:09:00|93676.6|93651.6|93675.3|93650.3|93690.2|93652.2|93672.3|93636.2|67
1648825750000|2022-04-01 15:09:10|93675.2|93650.2|93661.5|93636.5|93689|93650.9|93659.6|93623.6|66
1648825760000|2022-04-01 15:09:20|93660.6|93635.6|93669.2|93619.2|93674.8|93637.4|93656.3|93617.3|62
1648825770000|2022-04-01 15:09:30|93669.1|93619.1|93668.9|93618.9|93669.9|93619.9|93667.4|93617.4|54
1648825780000|2022-04-01 15:09:40|93668.7|93618.7|93674.9|93649.9|93675.7|93649.9|93658.9|93618.7|63
1648825790000|2022-04-01 15:09:50|93672.5|93647.5|93696|93646|93697.1|93658.1|93672.5|93637|58
1648825800000|2022-04-01 15:10:00|93695.6|93645.6|93696.1|93646.1|93697|93647|93693.9|93643.9|40
1648825810000|2022-04-01 15:10:10|93696.2|93646.2|93696.9|93646.9|93699.4|93649.4|93695.3|93645.3|34
1648825820000|2022-04-01 15:10:20|93697|93647|93694.5|93644.5|93697.4|93647.4|93694.2|93644.2|28
1648825830000|2022-04-01 15:10:30|93694.3|93644.3|93689|93639|93695.1|93654.4|93674.2|93635.5|44
1648825840000|2022-04-01 15:10:40|93688.8|93638.8|93682.8|93632.8|93690.3|93651.7|93673|93631.3|40
1648825850000|2022-04-01 15:10:50|93682.7|93632.7|93670.3|93645.3|93683.5|93645.3|93667.9|93629.8|31
1648825860000|2022-04-01 15:11:00|93682.4|93632.4|93671.5|93621.5|93682.6|93644.7|93657.8|93620.5|49
1648825870000|2022-04-01 15:11:10|93671.8|93621.8|93668.7|93618.7|93671.8|93627.3|93651.9|93613.8|62
1648825880000|2022-04-01 15:11:20|93667.5|93617.5|93664.4|93614.4|93667.5|93627.5|93650|93613.2|44
1648825890000|2022-04-01 15:11:30|93664.9|93614.9|93666.5|93616.5|93668.9|93631|93656|93613.7|43
1648825900000|2022-04-01 15:11:40|93666.2|93616.2|93665.3|93615.3|93667.8|93617.8|93665.2|93615.2|46
1648825910000|2022-04-01 15:11:50|93665.5|93615.5|93656.5|93606.5|93666.8|93625.9|93650.9|93604.6|56
1648825920000|2022-04-01 15:12:00|93657.1|93607.1|93658.3|93608.3|93664.9|93614.9|93655.3|93605.3|49
1648825930000|2022-04-01 15:12:10|93658.2|93608.2|93651.3|93601.3|93659.5|93616|93638.2|93597.1|37
1648825940000|2022-04-01 15:12:20|93652.4|93602.4|93663.1|93613.1|93663.1|93622.3|93646.3|93599.4|45
1648825950000|2022-04-01 15:12:30|93649|93624|93641|93616|93660.4|93624|93639.2|93601.8|42
1648825960000|2022-04-01 15:12:40|93640.6|93615.6|93644.6|93619.6|93656.5|93620|93640|93604.7|38
1648825970000|2022-04-01 15:12:50|93644.7|93619.7|93642.1|93617.1|93658.4|93621.5|93642.1|93607.7|39
1648825980000|2022-04-01 15:13:00|93642.3|93617.3|93645.8|93620.8|93658.1|93622.4|93641.4|93607.3|56
1648825990000|2022-04-01 15:13:10|93645.2|93620.2|93649.3|93624.3|93649.7|93624.7|93644.2|93619.2|36
1648826000000|2022-04-01 15:13:20|93650|93625|93642.7|93617.7|93657.8|93625|93641.6|93605.1|48
1648826010000|2022-04-01 15:13:30|93655.2|93605.2|93662.8|93612.8|93663.2|93627.3|93647.3|93604.4|42
1648826020000|2022-04-01 15:13:40|93662.5|93612.5|93647.8|93622.8|93662.5|93624.9|93645.3|93608.7|43
1648826030000|2022-04-01 15:13:50|93648.4|93623.4|93657.5|93632.5|93668.2|93633.6|93648.4|93616.6|38
1648826040000|2022-04-01 15:14:00|93657.4|93632.4|93654.3|93629.3|93658.2|93633.2|93654.2|93629.2|44
1648826050000|2022-04-01 15:14:10|93653.9|93628.9|93653.2|93628.2|93657.5|93632.5|93653.2|93628.2|45
1648826060000|2022-04-01 15:14:20|93653.3|93628.3|93670.3|93645.3|93685.4|93647.6|93653.1|93628.1|46
1648826070000|2022-04-01 15:14:30|93670.1|93645.1|93667.9|93642.9|93682.3|93647.8|93665.9|93628.6|34
1648826080000|2022-04-01 15:14:40|93668.1|93643.1|93683.6|93633.6|93684.5|93646.1|93663|93630.9|55
1648826090000|2022-04-01 15:14:50|93683.8|93633.8|93688.1|93638.1|93690.1|93650.5|93668.8|93632.8|39
1648826100000|2022-04-01 15:15:00|93687.9|93637.9|93684.5|93634.5|93688.2|93638.2|93680.7|93630.7|51
1648826110000|2022-04-01 15:15:10|93685|93635|93666|93641|93685.7|93644.5|93663.7|93629.5|46
1648826120000|2022-04-01 15:15:20|93665.8|93640.8|93680.1|93630.1|93681.7|93643.4|93665.8|93628.5|41
1648826130000|2022-04-01 15:15:30|93681.5|93631.5|93683.5|93633.5|93683.5|93633.5|93681.1|93631.1|24
1648826140000|2022-04-01 15:15:40|93683.4|93633.4|93682.3|93632.3|93683.7|93633.7|93682.1|93632.1|31
1648826150000|2022-04-01 15:15:50|93682.2|93632.2|93669.5|93644.5|93682.2|93646.4|93668.5|93631.7|31
1648826160000|2022-04-01 15:16:00|93670.5|93645.5|93685.8|93635.8|93685.8|93647.8|93666.8|93631.4|51
1648826170000|2022-04-01 15:16:10|93685.7|93635.7|93687.2|93637.2|93690.6|93640.6|93684.7|93634.7|53
1648826180000|2022-04-01 15:16:20|93686.8|93636.8|93686.1|93636.1|93688.7|93638.7|93684.3|93634.3|39
1648826190000|2022-04-01 15:16:30|93686.4|93636.4|93693.8|93643.8|93694.1|93644.1|93684.5|93634.5|39
1648826200000|2022-04-01 15:16:40|93689.9|93639.9|93705.3|93655.3|93705.7|93655.7|93689.9|93639.9|48
1648826210000|2022-04-01 15:16:50|93702.1|93652.1|93706.5|93656.5|93708.2|93670.9|93690|93651.9|63
1648826220000|2022-04-01 15:17:00|93706.7|93656.7|93707.8|93657.8|93709.3|93659.3|93705.2|93655.2|48
1648826230000|2022-04-01 15:17:10|93707.6|93657.6|93707.7|93657.7|93709|93659|93707.1|93657.1|36
1648826240000|2022-04-01 15:17:20|93708|93658|93704.4|93654.4|93708.1|93658.1|93703.4|93653.4|29
1648826250000|2022-04-01 15:17:30|93705.1|93655.1|93696.8|93646.8|93706.1|93656.1|93695.1|93645.1|40
1648826260000|2022-04-01 15:17:40|93696.4|93646.4|93691.7|93641.7|93697.1|93647.1|93690.4|93640.4|38
1648826270000|2022-04-01 15:17:50|93691.8|93641.8|93692.3|93642.3|93693.2|93643.2|93689.4|93639.4|40
1648826280000|2022-04-01 15:18:00|93692.4|93642.4|93672.4|93647.4|93692.9|93651.4|93672.4|93637.1|48
1648826290000|2022-04-01 15:18:10|93672|93647|93673.3|93648.3|93684.8|93648.5|93670.1|93633|46
1648826300000|2022-04-01 15:18:20|93673.2|93648.2|93676.2|93626.2|93686.3|93648.3|93662.6|93625.7|44
1648826310000|2022-04-01 15:18:30|93676.6|93626.6|93660.5|93635.5|93676.7|93636.5|93658.2|93624.2|61
1648826320000|2022-04-01 15:18:40|93661.6|93636.6|93670.5|93645.5|93673.4|93648.4|93659.7|93634.7|56
1648826330000|2022-04-01 15:18:50|93669.5|93644.5|93669.9|93644.9|93671.9|93646.9|93668.6|93643.6|49
1648826340000|2022-04-01 15:19:00|93669.6|93644.6|93682.5|93632.5|93682.5|93644.8|93664.6|93629.3|54
1648826350000|2022-04-01 15:19:10|93682.1|93632.1|93679|93629|93683.1|93646.1|93666.8|93628.5|61
1648826360000|2022-04-01 15:19:20|93679.4|93629.4|93682.4|93632.4|93685.9|93645.1|93670.1|93629.4|41
1648826370000|2022-04-01 15:19:30|93682.1|93632.1|93683.9|93633.9|93683.9|93641.6|93661.3|93626.2|52
1648826380000|2022-04-01 15:19:40|93681.6|93631.6|93682.6|93632.6|93690.7|93653.4|93671.7|93631.6|52
1648826390000|2022-04-01 15:19:50|93682.7|93632.7|93678.2|93653.2|93686.6|93653.2|93674.6|93632.1|44
1648826400000|2022-04-01 15:20:00|93691.5|93641.5|93692.1|93642.1|93693.3|93643.3|93687.8|93637.8|55
1648826410000|2022-04-01 15:20:10|93691.6|93641.6|93690.5|93640.5|93692.3|93642.3|93687.9|93637.9|51
1648826420000|2022-04-01 15:20:20|93690.6|93640.6|93688.4|93638.4|93691.8|93641.8|93687.8|93637.8|50
1648826430000|2022-04-01 15:20:30|93689.1|93639.1|93688.4|93638.4|93691.1|93641.1|93688.4|93638.4|42
1648826440000|2022-04-01 15:20:40|93688.2|93638.2|93685.8|93635.8|93690.1|93640.1|93685.8|93635.8|34
1648826450000|2022-04-01 15:20:50|93685|93635|93677.2|93627.2|93685.8|93635.8|93677.2|93627.2|56
1648826460000|2022-04-01 15:21:00|93676.5|93626.5|93682.3|93632.3|93682.3|93632.3|93675.5|93625.5|52
1648826470000|2022-04-01 15:21:10|93681.7|93631.7|93688.9|93638.9|93692.1|93642.1|93680.1|93630.1|51
1648826480000|2022-04-01 15:21:20|93688.4|93638.4|93685.7|93660.7|93697.8|93660.9|93685.4|93638.4|52
1648826490000|2022-04-01 15:21:30|93685.3|93660.3|93685.2|93660.2|93698.9|93661.5|93681.6|93646.5|60
1648826500000|2022-04-01 15:21:40|93685.6|93660.6|93680.6|93655.6|93702.8|93669.7|93679.5|93645.2|66
1648826510000|2022-04-01 15:21:50|93680.7|93655.7|93675.7|93650.7|93691.5|93655.7|93675.6|93639.4|54
1648826520000|2022-04-01 15:22:00|93674.6|93649.6|93679.8|93629.8|93684.9|93652|93670.3|93627.2|61
1648826530000|2022-04-01 15:22:10|93680|93630|93684.4|93659.4|93695.9|93659.7|93669.2|93629.1|57
1648826540000|2022-04-01 15:22:20|93684.1|93659.1|93679|93654|93696.8|93660.4|93676.9|93639.3|56
1648826550000|2022-04-01 15:22:30|93678.5|93653.5|93679.7|93654.7|93684.4|93659.4|93677.3|93652.3|57
1648826560000|2022-04-01 15:22:40|93679.9|93654.9|93696.1|93646.1|93697.3|93659.4|93677.7|93637.9|48
1648826570000|2022-04-01 15:22:50|93698|93648|93677.6|93627.6|93698.3|93653.8|93667.7|93627.1|48
1648826580000|2022-04-01 15:23:00|93678.5|93628.5|93687.7|93637.7|93690.6|93640.6|93677.5|93627.5|65
1648826590000|2022-04-01 15:23:10|93688.8|93638.8|93675|93650|93694.9|93659.5|93673.2|93635.9|62
1648826600000|2022-04-01 15:23:20|93675.1|93650.1|93682.1|93632.1|93685.9|93650.3|93670.4|93630.3|54
1648826610000|2022-04-01 15:23:30|93682.2|93632.2|93668.3|93643.3|93687.9|93644.5|93664.4|93632|61
1648826620000|2022-04-01 15:23:40|93667.6|93642.6|93670.6|93645.6|93684.6|93650.7|93667.6|93630.6|61
1648826630000|2022-04-01 15:23:50|93671|93646|93665.3|93640.3|93671|93646|93661|93636|51
1648826640000|2022-04-01 15:24:00|93665.2|93640.2|93647.4|93622.4|93666.6|93641.6|93644.7|93619.7|62
1648826650000|2022-04-01 15:24:10|93647.9|93622.9|93652.8|93627.8|93668.1|93631.4|93644.2|93617.8|59
1648826660000|2022-04-01 15:24:20|93652.9|93627.9|93648.3|93623.3|93653.3|93628.3|93646.4|93621.4|46
1648826670000|2022-04-01 15:24:30|93648.4|93623.4|93644.3|93594.3|93650.1|93625.1|93625.8|93587.8|63
1648826680000|2022-04-01 15:24:40|93645.7|93595.7|93632.3|93607.3|93649.3|93615.6|93631.6|93595|55
1648826690000|2022-04-01 15:24:50|93632.8|93607.8|93645.4|93595.4|93649.3|93613.4|93631.6|93595.4|62
1648826700000|2022-04-01 15:25:00|93645.6|93595.6|93639.2|93589.2|93648|93610.3|93630.6|93586.6|64
1648826710000|2022-04-01 15:25:10|93639.1|93589.1|93646|93621|93664.8|93627.9|93637.6|93587.6|65
1648826720000|2022-04-01 15:25:20|93646.4|93621.4|93650.3|93600.3|93660.1|93622.8|93639|93599.4|53
1648826730000|2022-04-01 15:25:30|93650.9|93600.9|93650.1|93600.1|93650.9|93600.9|93647.5|93597.5|47
1648826740000|2022-04-01 15:25:40|93650|93600|93635.8|93610.8|93654.2|93616.5|93634.2|93600|53
1648826750000|2022-04-01 15:25:50|93635.6|93610.6|93631.2|93606.2|93636.4|93611.4|93630.9|93605.9|56
1648826760000|2022-04-01 15:26:00|93631.1|93606.1|93624.3|93599.3|93641.5|93606.1|93622.7|93585.7|53
1648826770000|2022-04-01 15:26:10|93624.6|93599.6|93624|93599|93628.9|93603.9|93622.1|93597.1|52
1648826780000|2022-04-01 15:26:20|93623.4|93598.4|93625|93600|93626|93601|93621.9|93596.9|37
1648826790000|2022-04-01 15:26:30|93625.1|93600.1|93633.1|93608.1|93633.6|93608.6|93625.1|93600.1|54
1648826800000|2022-04-01 15:26:40|93634.8|93609.8|93635.8|93610.8|93650|93612.7|93634.8|93599.2|54
1648826810000|2022-04-01 15:26:50|93635.3|93610.3|93632.7|93607.7|93636.5|93611.5|93631.4|93606.4|53
1648826820000|2022-04-01 15:27:00|93633.2|93608.2|93637.9|93612.9|93643.2|93618.2|93633.2|93608.2|56
1648826830000|2022-04-01 15:27:10|93635.9|93610.9|93637.6|93612.6|93639.2|93614.2|93634|93609|61
1648826840000|2022-04-01 15:27:20|93636.6|93611.6|93654.9|93604.9|93655|93618.6|93635.8|93604.5|59
1648826850000|2022-04-01 15:27:30|93655.3|93605.3|93657.9|93607.9|93660.4|93620.2|93637.7|93602.7|56
1648826860000|2022-04-01 15:27:40|93654|93604|93627.4|93602.4|93654|93613.9|93623.5|93598.5|53
1648826870000|2022-04-01 15:27:50|93623.4|93598.4|93632.1|93607.1|93644.9|93607.9|93623.4|93592.6|44
1648826880000|2022-04-01 15:28:00|93632.2|93607.2|93629.3|93604.3|93632.2|93607.2|93625.8|93600.8|32
1648826890000|2022-04-01 15:28:10|93629.6|93604.6|93649.7|93599.7|93651|93613|93629.6|93598.8|51
1648826900000|2022-04-01 15:28:20|93649.6|93599.6|93632.4|93607.4|93649.7|93607.5|93628|93591.5|41
1648826910000|2022-04-01 15:28:30|93632.6|93607.6|93636.6|93611.6|93636.6|93611.6|93632.4|93607.4|32
1648826920000|2022-04-01 15:28:40|93636.3|93611.3|93647.3|93597.3|93647.6|93614.4|93633|93595.9|55
1648826930000|2022-04-01 15:28:50|93648.1|93598.1|93649.8|93599.8|93651.4|93601.4|93648.1|93598.1|31
1648826940000|2022-04-01 15:29:00|93649.9|93599.9|93652.1|93602.1|93652.6|93602.6|93648.4|93598.4|45
1648826950000|2022-04-01 15:29:10|93652.2|93602.2|93656|93606|93656.4|93620.8|93641|93601.6|37
1648826960000|2022-04-01 15:29:20|93655.3|93605.3|93660.5|93610.5|93660.9|93623.2|93644.2|93602.1|54
1648826970000|2022-04-01 15:29:30|93660.1|93610.1|93658.1|93608.1|93661.1|93611.1|93657.1|93607.1|39
1648826980000|2022-04-01 15:29:40|93658.4|93608.4|93659.1|93609.1|93659.1|93609.1|93657|93607|41
1648826990000|2022-04-01 15:29:50|93659.3|93609.3|93664.6|93614.6|93668.9|93630|93654.2|93608|60
1648827000000|2022-04-01 15:30:00|93664.7|93614.7|93668.3|93618.3|93674|93630.8|93652.2|93614.7|59
1648827010000|2022-04-01 15:30:10|93668.4|93618.4|93665.6|93615.6|93672.2|93627.6|93648.7|93615.3|52
1648827020000|2022-04-01 15:30:20|93664.2|93614.2|93659.6|93609.6|93665.6|93615.6|93656.7|93606.7|59
1648827030000|2022-04-01 15:30:30|93659.5|93609.5|93626.5|93601.5|93662.1|93613.8|93625.2|93589.1|63
1648827040000|2022-04-01 15:30:40|93625.5|93600.5|93604.8|93579.8|93631.5|93601.6|93600.8|93564.3|73
1648827050000|2022-04-01 15:30:50|93603.6|93578.6|93619|93594|93637.1|93598.9|93603.5|93568|76
1648827060000|2022-04-01 15:31:00|93618.9|93593.9|93609.6|93584.6|93633.4|93597.8|93609.5|93580.7|67
1648827070000|2022-04-01 15:31:10|93610|93585|93605.4|93580.4|93617.6|93585.7|93597.7|93561.1|62
1648827080000|2022-04-01 15:31:20|93606.1|93581.1|93605.5|93580.5|93606.6|93581.6|93601.4|93576.4|46
1648827090000|2022-04-01 15:31:30|93605.1|93580.1|93603.9|93578.9|93606|93581|93602.9|93577.9|50
1648827100000|2022-04-01 15:31:40|93604|93579|93613.5|93588.5|93619.2|93594.2|93603.9|93578.9|53
1648827110000|2022-04-01 15:31:50|93612.5|93587.5|93623.8|93598.8|93625.9|93600.9|93612.5|93587.5|67
1648827120000|2022-04-01 15:32:00|93625.3|93600.3|93631|93606|93635.4|93610.4|93621.4|93596.4|51
1648827130000|2022-04-01 15:32:10|93631.6|93606.6|93622.7|93597.7|93640.8|93607.2|93621.8|93589.5|37
1648827140000|2022-04-01 15:32:20|93623.4|93598.4|93614.8|93589.8|93640.3|93602|93613.6|93583.2|55
1648827150000|2022-04-01 15:32:30|93615.6|93590.6|93620.7|93595.7|93622.3|93597.3|93613.3|93588.3|51
1648827160000|2022-04-01 15:32:40|93621.6|93596.6|93618.6|93593.6|93623.4|93598.4|93617.6|93592.6|42
1648827170000|2022-04-01 15:32:50|93620|93595|93618.5|93593.5|93620|93595|93614.5|93589.5|35
1648827180000|2022-04-01 15:33:00|93618.4|93593.4|93624.1|93599.1|93635.6|93599.1|93614.6|93582.7|35
1648827190000|2022-04-01 15:33:10|93624.9|93599.9|93622.1|93597.1|93629.1|93604.1|93616.9|93591.9|51
1648827200000|2022-04-01 15:33:20|93622.2|93597.2|93615.8|93590.8|93623.9|93598.9|93613.6|93588.6|48
1648827210000|2022-04-01 15:33:30|93615.4|93590.4|93583.4|93558.4|93615.8|93590.8|93577.4|93541.4|63
1648827220000|2022-04-01 15:33:40|93583.3|93558.3|93590.6|93565.6|93603.4|93566.7|93582.8|93547.9|44
1648827230000|2022-04-01 15:33:50|93589.4|93564.4|93588.5|93563.5|93595|93570|93587.5|93562.5|49
1648827240000|2022-04-01 15:34:00|93588.8|93563.8|93590.7|93565.7|93591.5|93566.5|93587.6|93562.6|37
1648827250000|2022-04-01 15:34:10|93590.6|93565.6|93592.5|93567.5|93594.7|93569.7|93588.1|93563.1|62
1648827260000|2022-04-01 15:34:20|93592|93567|93581.8|93556.8|93607.6|93576.9|93579.8|93542.8|63
1648827270000|2022-04-01 15:34:30|93582.2|93557.2|93583.5|93558.5|93599.4|93562.3|93582|93548.5|52
1648827280000|2022-04-01 15:34:40|93584|93559|93598.8|93548.8|93599|93562.7|93582.9|93548.5|46
1648827290000|2022-04-01 15:34:50|93598.9|93548.9|93590.8|93565.8|93604.3|93570.6|93588.6|93548.8|46
1648827300000|2022-04-01 15:35:00|93592.3|93567.3|93609.6|93559.6|93614.5|93573.4|93589.6|93555.6|65
1648827310000|2022-04-01 15:35:10|93609.8|93559.8|93607.3|93557.3|93610.3|93560.3|93604.8|93554.8|50
1648827320000|2022-04-01 15:35:20|93606.1|93556.1|93604.8|93554.8|93613.2|93575.1|93589.8|93552.7|61
1648827330000|2022-04-01 15:35:30|93604.1|93554.1|93600.4|93550.4|93604.1|93554.1|93597.4|93547.4|61
1648827340000|2022-04-01 15:35:40|93600.2|93550.2|93600.8|93550.8|93602.6|93552.6|93600.2|93550.2|41
1648827350000|2022-04-01 15:35:50|93601.4|93551.4|93599.4|93549.4|93605.5|93555.5|93598.2|93548.2|56
1648827360000|2022-04-01 15:36:00|93600.1|93550.1|93590.5|93565.5|93600.6|93565.5|93586.7|93549.1|55
1648827370000|2022-04-01 15:36:10|93590.8|93565.8|93585.9|93560.9|93603.4|93565.8|93584.6|93550.2|46
1648827380000|2022-04-01 15:36:20|93586.2|93561.2|93584.7|93559.7|93586.8|93561.8|93583.8|93558.8|54
1648827390000|2022-04-01 15:36:30|93584.9|93559.9|93585.7|93560.7|93586|93561|93582.8|93557.8|47
1648827400000|2022-04-01 15:36:40|93585.3|93560.3|93592.1|93542.1|93597.5|93562.7|93571.3|93532.3|66
1648827410000|2022-04-01 15:36:50|93591.8|93541.8|93589.2|93539.2|93594.5|93544.5|93589.2|93539.2|50
1648827420000|2022-04-01 15:37:00|93589.3|93539.3|93574.3|93549.3|93592.5|93555.2|93569.8|93537.5|55
1648827430000|2022-04-01 15:37:10|93575.8|93550.8|93586.7|93536.7|93587.8|93553.4|93570|93535|48
1648827440000|2022-04-01 15:37:20|93586.8|93536.8|93577.3|93552.3|93587.7|93552.3|93572|93534|48
1648827450000|2022-04-01 15:37:30|93576.6|93551.6|93584.8|93534.8|93590.8|93553|93570.5|93533.7|66
1648827460000|2022-04-01 15:37:40|93585|93535|93583|93533|93585.4|93548|93569.7|93532.1|41
1648827470000|2022-04-01 15:37:50|93583.3|93533.3|93588.5|93538.5|93594.8|93554.9|93573|93532.5|60
1648827480000|2022-04-01 15:38:00|93588|93538|93575.3|93550.3|93589|93552.5|93573.5|93536.8|50
1648827490000|2022-04-01 15:38:10|93575.6|93550.6|93591.6|93541.6|93592.1|93554.4|93569.6|93536.1|54
1648827500000|2022-04-01 15:38:20|93592.5|93542.5|93580.9|93555.9|93594.5|93556.8|93577.7|93538.4|49
1648827510000|2022-04-01 15:38:30|93581|93556|93592.9|93542.9|93592.9|93557.7|93580.1|93541.8|35
1648827520000|2022-04-01 15:38:40|93593.8|93543.8|93586.5|93561.5|93595.4|93562.7|93582.4|93542.6|60
1648827530000|2022-04-01 15:38:50|93586.4|93561.4|93581.4|93556.4|93594.4|93561.8|93576.5|93539.5|60
1648827540000|2022-04-01 15:39:00|93580.3|93555.3|93570.4|93545.4|93593.6|93555.3|93570.1|93535.8|51
1648827550000|2022-04-01 15:39:10|93575.9|93550.9|93582.3|93557.3|93594.1|93557.3|93575|93539.6|55
1648827560000|2022-04-01 15:39:20|93581.8|93556.8|93578.9|93553.9|93593.1|93557.7|93576.4|93540.1|53
1648827570000|2022-04-01 15:39:30|93579.1|93554.1|93615.3|93565.3|93616.2|93576.9|93577.8|93552.8|63
1648827580000|2022-04-01 15:39:40|93615|93565|93610.1|93560.1|93615|93572.7|93594.8|93557.5|66
1648827590000|2022-04-01 15:39:50|93611|93561|93608.2|93558.2|93611|93573.3|93592.3|93553.8|59
1648827600000|2022-04-01 15:40:00|93608.5|93558.5|93615.7|93565.7|93617.8|93580.9|93596.7|93558.2|65
1648827610000|2022-04-01 15:40:10|93616.2|93566.2|93616.1|93566.1|93618.8|93580.5|93600.5|93560.3|64
1648827620000|2022-04-01 15:40:20|93616.2|93566.2|93614|93564|93617.8|93567.8|93610.1|93560.1|63
1648827630000|2022-04-01 15:40:30|93614.5|93564.5|93608.4|93558.4|93615.5|93565.5|93606.4|93556.4|48
1648827640000|2022-04-01 15:40:40|93608.1|93558.1|93602.3|93552.3|93608.1|93558.1|93599.1|93549.1|71
1648827650000|2022-04-01 15:40:50|93602.2|93552.2|93602|93552|93610.6|93560.6|93599.2|93549.2|74
1648827660000|2022-04-01 15:41:00|93601.7|93551.7|93600.4|93550.4|93604.7|93554.7|93597.5|93547.5|66
1648827670000|2022-04-01 15:41:10|93600.3|93550.3|93601.5|93551.5|93603|93553|93596.6|93546.6|44
1648827680000|2022-04-01 15:41:20|93601.4|93551.4|93600.1|93550.1|93602.3|93552.3|93598.2|93548.2|39
1648827690000|2022-04-01 15:41:30|93600|93550|93601.6|93551.6|93602.4|93552.4|93596.6|93546.6|47
1648827700000|2022-04-01 15:41:40|93601.3|93551.3|93605|93555|93605.7|93564.3|93589.3|93549.4|60
1648827710000|2022-04-01 15:41:50|93604.8|93554.8|93601.3|93551.3|93605.8|93565.8|93573.1|93547.6|69
1648827720000|2022-04-01 15:42:00|93601.4|93551.4|93593.4|93543.4|93601.5|93551.5|93590.6|93540.6|69
1648827730000|2022-04-01 15:42:10|93593.6|93543.6|93595.8|93545.8|93596.5|93546.5|93593.4|93543.4|46
1648827740000|2022-04-01 15:42:20|93595.9|93545.9|93599.2|93549.2|93599.8|93549.8|93595.9|93545.9|48
1648827750000|2022-04-01 15:42:30|93599.3|93549.3|93599.9|93549.9|93600.6|93550.6|93597.5|93547.5|48
1648827760000|2022-04-01 15:42:40|93600|93550|93601.5|93551.5|93606.3|93556.3|93599.6|93549.6|50
1648827770000|2022-04-01 15:42:50|93601.9|93551.9|93601.1|93551.1|93607.1|93557.1|93601.1|93551.1|62
1648827780000|2022-04-01 15:43:00|93601.2|93551.2|93604|93554|93604|93554|93599.5|93549.5|47
1648827790000|2022-04-01 15:43:10|93604.1|93554.1|93606.6|93556.6|93607.2|93557.2|93604.1|93554.1|38
1648827800000|2022-04-01 15:43:20|93606.3|93556.3|93605.7|93555.7|93610.1|93560.1|93603.2|93553.2|53
1648827810000|2022-04-01 15:43:30|93606|93556|93604.1|93554.1|93608|93558|93602.3|93552.3|55
1648827820000|2022-04-01 15:43:40|93604.7|93554.7|93600.2|93550.2|93606|93561.9|93585.5|93546.4|45
1648827830000|2022-04-01 15:43:50|93600|93550|93600.5|93550.5|93602.4|93552.4|93597.3|93547.3|40
1648827840000|2022-04-01 15:44:00|93599.1|93549.1|93604.5|93554.5|93605.3|93563.3|93585|93548.3|49
1648827850000|2022-04-01 15:44:10|93604.2|93554.2|93604.8|93554.8|93605.6|93555.6|93603.1|93553.1|44
1648827860000|2022-04-01 15:44:20|93605.1|93555.1|93602.3|93552.3|93606.3|93556.3|93602|93552|36
1648827870000|2022-04-01 15:44:30|93603.1|93553.1|93607.2|93557.2|93608.6|93558.6|93600.2|93550.2|46
1648827880000|2022-04-01 15:44:40|93608.5|93558.5|93606.1|93556.1|93608.5|93558.5|93602.9|93552.9|66
1648827890000|2022-04-01 15:44:50|93606.4|93556.4|93610.8|93560.8|93610.9|93560.9|93606|93556|54
1648827900000|2022-04-01 15:45:00|93610|93560|93607|93557|93610.3|93560.3|93604.7|93554.7|61
1648827910000|2022-04-01 15:45:10|93605.6|93555.6|93592.2|93567.2|93605.6|93567.9|93589.5|93554.3|33
1648827920000|2022-04-01 15:45:20|93592.3|93567.3|93593.6|93568.6|93594.6|93569.6|93590.9|93565.9|29
1648827930000|2022-04-01 15:45:30|93592|93567|93609.1|93559.1|93614.1|93576.5|93591.9|93558.6|53
1648827940000|2022-04-01 15:45:40|93610.5|93560.5|93603.3|93553.3|93610.7|93560.7|93603.2|93553.2|50
1648827950000|2022-04-01 15:45:50|93603.4|93553.4|93610.6|93560.6|93611.6|93561.6|93602.1|93552.1|42
1648827960000|2022-04-01 15:46:00|93610.4|93560.4|93610.3|93560.3|93610.4|93560.4|93607.5|93557.5|45
1648827970000|2022-04-01 15:46:10|93610.2|93560.2|93610.6|93560.6|93611.5|93561.5|93609|93559|41
1648827980000|2022-04-01 15:46:20|93610.8|93560.8|93612.7|93562.7|93612.7|93574.9|93597.8|93558.8|44
1648827990000|2022-04-01 15:46:30|93612.6|93562.6|93617.4|93567.4|93618.1|93568.1|93610.6|93560.6|53
1648828000000|2022-04-01 15:46:40|93616.4|93566.4|93608.4|93583.4|93622.1|93584|93608.4|93566.3|42
1648828010000|2022-04-01 15:46:50|93608.5|93583.5|93619.1|93569.1|93619.4|93583.7|93607.4|93565.2|48
1648828020000|2022-04-01 15:47:00|93619.2|93569.2|93619.2|93569.2|93620.6|93570.6|93616.7|93566.7|48
1648828030000|2022-04-01 15:47:10|93618.9|93568.9|93601.1|93576.1|93618.9|93581.7|93595.1|93558.1|56
1648828040000|2022-04-01 15:47:20|93613.4|93563.4|93600.9|93575.9|93614|93576.7|93597.4|93560|42
1648828050000|2022-04-01 15:47:30|93600.5|93575.5|93608.7|93558.7|93610|93575.5|93594.8|93556.1|55
1648828060000|2022-04-01 15:47:40|93606.7|93556.7|93610.9|93560.9|93611|93561|93606.7|93556.7|34
1648828070000|2022-04-01 15:47:50|93611.1|93561.1|93605.2|93580.2|93615.4|93581.6|93601.4|93561.1|56
1648828080000|2022-04-01 15:48:00|93605.3|93580.3|93607.4|93582.4|93620.5|93586.6|93605|93567.9|50
1648828090000|2022-04-01 15:48:10|93607|93582|93606.4|93581.4|93609.7|93584.7|93606.4|93581.4|39
1648828100000|2022-04-01 15:48:20|93605.4|93580.4|93620.9|93570.9|93621.3|93583.4|93604.2|93568.6|47
1648828110000|2022-04-01 15:48:30|93621.3|93571.3|93612.5|93587.5|93621.8|93587.5|93605.9|93570.9|53
1648828120000|2022-04-01 15:48:40|93612.1|93587.1|93611.2|93586.2|93613.9|93588.9|93610.8|93585.8|62
1648828130000|2022-04-01 15:48:50|93612|93587|93613.2|93588.2|93624|93591.6|93610.6|93572.7|62
1648828140000|2022-04-01 15:49:00|93611.8|93586.8|93614.3|93589.3|93615.5|93590.5|93611.5|93586.5|61
1648828150000|2022-04-01 15:49:10|93613.7|93588.7|93615.2|93590.2|93617.6|93592.6|93613|93588|45
1648828160000|2022-04-01 15:49:20|93615.4|93590.4|93615|93590|93618.2|93593.2|93613.4|93588.4|59
1648828170000|2022-04-01 15:49:30|93614.8|93589.8|93632.9|93607.9|93634.1|93609.1|93614.8|93589.8|54
1648828180000|2022-04-01 15:49:40|93631.1|93606.1|93630.1|93605.1|93644.4|93606.3|93629.2|93592.4|41
1648828190000|2022-04-01 15:49:50|93629.7|93604.7|93637|93612|93649.8|93612|93628.7|93590.7|47
1648828200000|2022-04-01 15:50:00|93637.2|93612.2|93636.2|93611.2|93653|93613.6|93633|93599.9|51
1648828210000|2022-04-01 15:50:10|93636.1|93611.1|93647.5|93622.5|93658.7|93622.5|93635.3|93599.8|58
1648828220000|2022-04-01 15:50:20|93646.9|93621.9|93650.7|93625.7|93662.4|93626.8|93643.4|93607.5|56
1648828230000|2022-04-01 15:50:30|93650.5|93625.5|93649.6|93624.6|93659.4|93627|93645|93607.7|59
1648828240000|2022-04-01 15:50:40|93649|93624|93660.4|93610.4|93661.9|93624|93646.9|93609.6|41
1648828250000|2022-04-01 15:50:50|93659.9|93609.9|93660.7|93610.7|93663|93613|93659.9|93609.9|40
1648828260000|2022-04-01 15:51:00|93660.8|93610.8|93651.2|93601.2|93661|93611|93651.2|93601.2|43
1648828270000|2022-04-01 15:51:10|93651|93601|93649.4|93599.4|93651.9|93601.9|93649.2|93599.2|47
1648828280000|2022-04-01 15:51:20|93649.5|93599.5|93648|93598|93650.2|93600.2|93646|93596|51
1648828290000|2022-04-01 15:51:30|93648.5|93598.5|93648|93598|93652|93609.7|93633.7|93595.1|55
1648828300000|2022-04-01 15:51:40|93647.9|93597.9|93643.8|93593.8|93649|93599|93642.7|93592.7|54
1648828310000|2022-04-01 15:51:50|93642.3|93592.3|93642.7|93592.7|93644.8|93604|93627.6|93589.3|50
1648828320000|2022-04-01 15:52:00|93642.8|93592.8|93627.7|93602.7|93642.8|93604.2|93624.7|93588|54
1648828330000|2022-04-01 15:52:10|93627.9|93602.9|93630.7|93605.7|93646.5|93608.2|93626.1|93589.5|54
1648828340000|2022-04-01 15:52:20|93631.2|93606.2|93628.1|93603.1|93642.8|93607|93626|93590.8|54
1648828350000|2022-04-01 15:52:30|93641|93591|93646.2|93596.2|93647.9|93597.9|93641|93591|45
1648828360000|2022-04-01 15:52:40|93646.6|93596.6|93646.8|93596.8|93647.5|93597.5|93644.2|93594.2|40
1648828370000|2022-04-01 15:52:50|93647|93597|93644|93594|93649.5|93606.8|93631.2|93594|39
1648828380000|2022-04-01 15:53:00|93644.8|93594.8|93644.3|93594.3|93650.2|93600.2|93644.3|93594.3|49
1648828390000|2022-04-01 15:53:10|93643.7|93593.7|93646.1|93596.1|93648.2|93598.2|93643.5|93593.5|41
1648828400000|2022-04-01 15:53:20|93645.7|93595.7|93634.9|93609.9|93653.3|93609.9|93634.9|93594.6|59
1648828410000|2022-04-01 15:53:30|93646.9|93596.9|93639.7|93589.7|93655.7|93615.7|93628.2|93589.7|62
1648828420000|2022-04-01 15:53:40|93639.8|93589.8|93636.3|93611.3|93655.2|93616.6|93629.4|93589.2|52
1648828430000|2022-04-01 15:53:50|93636.5|93611.5|93636.1|93611.1|93643.1|93615|93627.1|93588.7|58
1648828440000|2022-04-01 15:54:00|93636.8|93611.8|93645.4|93620.4|93645.8|93620.8|93633.6|93608.6|70
1648828450000|2022-04-01 15:54:10|93645.6|93620.6|93626|93601|93648.5|93623.5|93618.2|93580.7|58
1648828460000|2022-04-01 15:54:20|93625.8|93600.8|93635|93610|93637.9|93612.9|93625.8|93600.8|69
1648828470000|2022-04-01 15:54:30|93635.1|93610.1|93635.4|93610.4|93637.7|93612.7|93631.7|93606.7|47
1648828480000|2022-04-01 15:54:40|93634.5|93609.5|93618.7|93593.7|93643.5|93618.5|93618.7|93593.7|63
1648828490000|2022-04-01 15:54:50|93617.2|93592.2|93627.9|93602.9|93637.6|93603.8|93609.5|93574|59
1648828500000|2022-04-01 15:55:00|93628.6|93603.6|93632.3|93607.3|93634.8|93609.8|93628.6|93603.6|49
1648828510000|2022-04-01 15:55:10|93632|93607|93632.5|93607.5|93634.8|93609.8|93631.6|93606.6|47
1648828520000|2022-04-01 15:55:20|93632.7|93607.7|93638.5|93613.5|93641.1|93616.1|93631.7|93606.7|60
1648828530000|2022-04-01 15:55:30|93638.1|93613.1|93633.7|93608.7|93638.3|93613.3|93632.2|93607.2|35
1648828540000|2022-04-01 15:55:40|93633.6|93608.6|93628.8|93603.8|93633.7|93608.7|93627.1|93602.1|47
1648828550000|2022-04-01 15:55:50|93629|93604|93625.7|93600.7|93631.4|93606.4|93625.7|93600.7|46
1648828560000|2022-04-01 15:56:00|93626.2|93601.2|93627|93602|93628|93603|93624.9|93599.9|50
1648828570000|2022-04-01 15:56:10|93626.7|93601.7|93626.9|93601.9|93629.8|93604.8|93616.4|93591.4|66
1648828580000|2022-04-01 15:56:20|93627.1|93602.1|93631.3|93606.3|93631.4|93606.4|93626.6|93601.6|37
1648828590000|2022-04-01 15:56:30|93630.9|93605.9|93632.8|93607.8|93645.2|93607.8|93630|93592.2|42
1648828600000|2022-04-01 15:56:40|93633.1|93608.1|93632.6|93607.6|93645.1|93609.1|93632.3|93594.1|40
1648828610000|2022-04-01 15:56:50|93632.7|93607.7|93643.2|93593.2|93648.1|93611.7|93628.2|93590.4|51
1648828620000|2022-04-01 15:57:00|93645.8|93595.8|93631.1|93606.1|93646.5|93612.1|93631.1|93594.3|53
1648828630000|2022-04-01 15:57:10|93631.4|93606.4|93632.8|93607.8|93633.6|93608.6|93631.1|93606.1|31
1648828640000|2022-04-01 15:57:20|93632.4|93607.4|93630.3|93605.3|93643.3|93607.4|93628.4|93591.3|52
1648828650000|2022-04-01 15:57:30|93631|93606|93625.8|93600.8|93639.4|93606|93625.2|93588.2|58
1648828660000|2022-04-01 15:57:40|93625.9|93600.9|93625.4|93600.4|93630|93605|93625.4|93600.4|52
1648828670000|2022-04-01 15:57:50|93625.8|93600.8|93619.6|93594.6|93626|93601|93619.6|93594.6|43
1648828680000|2022-04-01 15:58:00|93619.5|93594.5|93621.2|93596.2|93621.3|93596.3|93618.6|93593.6|30
1648828690000|2022-04-01 15:58:10|93620.9|93595.9|93620.1|93595.1|93622|93597|93619.9|93594.9|38
1648828700000|2022-04-01 15:58:20|93620|93595|93620|93595|93621.2|93596.2|93617.8|93592.8|55
1648828710000|2022-04-01 15:58:30|93619.4|93594.4|93619.4|93594.4|93621.1|93596.1|93617.4|93592.4|57
1648828720000|2022-04-01 15:58:40|93619.8|93594.8|93609|93584|93619.8|93594.8|93609|93584|45
1648828730000|2022-04-01 15:58:50|93609.2|93584.2|93620.9|93570.9|93622.9|93585.8|93606.2|93567.9|64
1648828740000|2022-04-01 15:59:00|93621.3|93571.3|93618.7|93568.7|93621.3|93571.3|93617|93567|51
1648828750000|2022-04-01 15:59:10|93619.3|93569.3|93618.3|93568.3|93621.7|93571.7|93615.8|93565.8|66
1648828760000|2022-04-01 15:59:20|93618.4|93568.4|93613.6|93563.6|93619.3|93578.3|93596.7|93560.3|61
1648828770000|2022-04-01 15:59:30|93613.8|93563.8|93619.5|93569.5|93619.5|93583|93604|93562.7|62
1648828780000|2022-04-01 15:59:40|93618.3|93568.3|93616.3|93566.3|93620.6|93570.6|93616.2|93566.2|47
1648828790000|2022-04-01 15:59:50|93616.2|93566.2|93608.3|93558.3|93619.7|93581.1|93596.9|93558.1|52
1648828800000|2022-04-01 16:00:00|93607.3|93557.3|93604.5|93554.5|93613.3|93563.3|93602.7|93552.7|58
1648828810000|2022-04-01 16:00:10|93606.1|93556.1|93612.7|93562.7|93618.8|93568.8|93605|93555|53
1648828820000|2022-04-01 16:00:20|93612.6|93562.6|93615.3|93565.3|93619.1|93569.1|93612.6|93562.6|42
1648828830000|2022-04-01 16:00:30|93615.8|93565.8|93633.5|93583.5|93637.1|93587.1|93612.1|93562.1|64
1648828840000|2022-04-01 16:00:40|93633.8|93583.8|93635.3|93585.3|93636.5|93586.5|93632|93582|46
1648828850000|2022-04-01 16:00:50|93635.1|93585.1|93633.7|93583.7|93635.7|93585.7|93631.3|93581.3|40
1648828860000|2022-04-01 16:01:00|93634.2|93584.2|93632.9|93582.9|93634.2|93584.2|93625.4|93575.4|50
1648828870000|2022-04-01 16:01:10|93631.8|93581.8|93632.4|93582.4|93634.1|93584.1|93628.6|93578.6|48
1648828880000|2022-04-01 16:01:20|93632.6|93582.6|93630.8|93580.8|93635.2|93585.2|93629.7|93579.7|43
1648828890000|2022-04-01 16:01:30|93631.3|93581.3|93624.6|93574.6|93631.7|93581.7|93623.6|93573.6|50
1648828900000|2022-04-01 16:01:40|93624|93574|93624.2|93574.2|93630.1|93580.1|93614.3|93564.3|60
1648828910000|2022-04-01 16:01:50|93624.3|93574.3|93621.3|93571.3|93627.9|93577.9|93620|93570|49
1648828920000|2022-04-01 16:02:00|93621|93571|93613.5|93563.5|93626.3|93576.3|93613.5|93563.5|46
1648828930000|2022-04-01 16:02:10|93612|93562|93611.7|93561.7|93618.2|93568.2|93607.6|93557.6|60
1648828940000|2022-04-01 16:02:20|93610.9|93560.9|93616.3|93566.3|93619.6|93569.6|93610.9|93560.9|58
1648828950000|2022-04-01 16:02:30|93623|93573|93620.5|93570.5|93623.4|93573.4|93617.9|93567.9|45
1648828960000|2022-04-01 16:02:40|93619.3|93569.3|93619.2|93569.2|93620.7|93570.7|93617.2|93567.2|43
1648828970000|2022-04-01 16:02:50|93618.6|93568.6|93613.9|93563.9|93618.6|93568.6|93613.9|93563.9|40
1648828980000|2022-04-01 16:03:00|93613.8|93563.8|93616.4|93566.4|93617.9|93567.9|93613.6|93563.6|36
1648828990000|2022-04-01 16:03:10|93616.5|93566.5|93617.6|93567.6|93618.5|93568.5|93614.2|93564.2|38
1648829000000|2022-04-01 16:03:20|93616.9|93566.9|93616.8|93566.8|93618.2|93568.2|93614.9|93564.9|33
1648829010000|2022-04-01 16:03:30|93615.9|93565.9|93616.3|93566.3|93617.5|93567.5|93615.5|93565.5|28
1648829020000|2022-04-01 16:03:40|93616.5|93566.5|93619.6|93569.6|93622|93572|93616.3|93566.3|47
1648829030000|2022-04-01 16:03:50|93619.9|93569.9|93621.1|93571.1|93623.8|93573.8|93619.9|93569.9|40
1648829040000|2022-04-01 16:04:00|93621.2|93571.2|93616.1|93566.1|93621.2|93571.2|93614.2|93564.2|45
1648829050000|2022-04-01 16:04:10|93615.3|93565.3|93617.9|93567.9|93621.8|93571.8|93615.3|93565.3|48
1648829060000|2022-04-01 16:04:20|93618.1|93568.1|93618|93568|93619.1|93569.1|93617.1|93567.1|41
1648829070000|2022-04-01 16:04:30|93616.7|93566.7|93615|93565|93619.4|93569.4|93615|93565|40
1648829080000|2022-04-01 16:04:40|93614.8|93564.8|93620.8|93570.8|93620.9|93570.9|93612.7|93562.7|42
1648829090000|2022-04-01 16:04:50|93618.2|93568.2|93617.1|93567.1|93621.9|93571.9|93616.1|93566.1|54
1648829100000|2022-04-01 16:05:00|93617.2|93567.2|93623.8|93573.8|93626.9|93576.9|93615.2|93565.2|53
1648829110000|2022-04-01 16:05:10|93624.1|93574.1|93624.3|93574.3|93627|93577|93622|93572|64
1648829120000|2022-04-01 16:05:20|93624.6|93574.6|93621.9|93571.9|93626.3|93576.3|93620.6|93570.6|60
1648829130000|2022-04-01 16:05:30|93621.6|93571.6|93623|93573|93626.2|93576.2|93619.7|93569.7|59
1648829140000|2022-04-01 16:05:40|93623.5|93573.5|93620.7|93570.7|93623.6|93573.6|93620.2|93570.2|52
1648829150000|2022-04-01 16:05:50|93621.7|93571.7|93623.8|93573.8|93623.8|93573.8|93619.6|93569.6|47
1648829160000|2022-04-01 16:06:00|93623.1|93573.1|93619.3|93569.3|93624|93574|93617.9|93567.9|63
1648829170000|2022-04-01 16:06:10|93619|93569|93619.6|93569.6|93623|93573|93619|93569|40
1648829180000|2022-04-01 16:06:20|93620.5|93570.5|93622.6|93572.6|93626.1|93576.1|93618.3|93568.3|60
1648829190000|2022-04-01 16:06:30|93622|93572|93628.3|93578.3|93631.1|93581.1|93621.8|93571.8|53
1648829200000|2022-04-01 16:06:40|93628.2|93578.2|93627.6|93577.6|93631.4|93581.4|93627.1|93577.1|40
1648829210000|2022-04-01 16:06:50|93627.5|93577.5|93623.7|93573.7|93628.9|93587.7|93609.5|93559.5|57
1648829220000|2022-04-01 16:07:00|93624|93574|93626.7|93576.7|93627.1|93577.1|93624|93574|51
1648829230000|2022-04-01 16:07:10|93620|93570|93621.1|93571.1|93621.6|93571.6|93613.8|93563.8|49
1648829240000|2022-04-01 16:07:20|93621|93571|93623.9|93573.9|93624.5|93574.5|93620.2|93570.2|34
1648829250000|2022-04-01 16:07:30|93624.2|93574.2|93629.6|93579.6|93642.5|93592.5|93623.9|93573.9|41
1648829260000|2022-04-01 16:07:40|93629.3|93579.3|93631.9|93581.9|93633.4|93583.4|93624.4|93574.4|52
1648829270000|2022-04-01 16:07:50|93633.5|93583.5|93625.8|93575.8|93636.3|93586.3|93625.8|93575.8|32
1648829280000|2022-04-01 16:08:00|93625.7|93575.7|93622.3|93572.3|93627.4|93577.4|93621.5|93571.5|45
1648829290000|2022-04-01 16:08:10|93622.4|93572.4|93635.5|93585.5|93637.5|93587.5|93621.9|93571.9|48
1648829300000|2022-04-01 16:08:20|93636.2|93586.2|93635.7|93585.7|93636.8|93586.8|93634.4|93584.4|37
1648829310000|2022-04-01 16:08:30|93635.2|93585.2|93637.7|93587.7|93637.7|93587.7|93634.2|93584.2|48
1648829320000|2022-04-01 16:08:40|93637.9|93587.9|93636.1|93586.1|93638.6|93588.6|93636.1|93586.1|31
1648829330000|2022-04-01 16:08:50|93635.8|93585.8|93637.7|93587.7|93642.3|93592.3|93635.5|93585.5|46
1648829340000|2022-04-01 16:09:00|93637.3|93587.3|93634.2|93584.2|93638.5|93588.5|93634.2|93584.2|43
1648829350000|2022-04-01 16:09:10|93634.1|93584.1|93629.5|93579.5|93634.1|93584.1|93627.7|93577.7|46
1648829360000|2022-04-01 16:09:20|93628.5|93578.5|93628.3|93578.3|93629.3|93579.3|93626.1|93576.1|47
1648829370000|2022-04-01 16:09:30|93628.5|93578.5|93620.8|93570.8|93628.7|93578.7|93619.7|93569.7|48
1648829380000|2022-04-01 16:09:40|93620.3|93570.3|93622.7|93572.7|93625.8|93575.8|93620.3|93570.3|49
1648829390000|2022-04-01 16:09:50|93622.8|93572.8|93623.1|93573.1|93626.3|93576.3|93622.3|93572.3|28
1648829400000|2022-04-01 16:10:00|93623.2|93573.2|93630.7|93580.7|93632.4|93582.4|93623.2|93573.2|51
1648829410000|2022-04-01 16:10:10|93629.8|93579.8|93633.7|93583.7|93636.3|93586.3|93629.8|93579.8|51
1648829420000|2022-04-01 16:10:20|93633.6|93583.6|93632.5|93582.5|93633.9|93583.9|93628.9|93578.9|41
1648829430000|2022-04-01 16:10:30|93632.2|93582.2|93634.4|93584.4|93635.3|93585.3|93632.2|93582.2|24
1648829440000|2022-04-01 16:10:40|93634.7|93584.7|93632.2|93582.2|93634.7|93584.7|93631.3|93581.3|22
1648829450000|2022-04-01 16:10:50|93632.4|93582.4|93630.7|93580.7|93632.9|93582.9|93630.1|93580.1|31
1648829460000|2022-04-01 16:11:00|93630.5|93580.5|93618.5|93568.5|93631|93581|93611.2|93561.2|49
1648829470000|2022-04-01 16:11:10|93619.2|93569.2|93619.7|93569.7|93622.9|93572.9|93619.2|93569.2|49
1648829480000|2022-04-01 16:11:20|93619.9|93569.9|93621.6|93571.6|93623.4|93573.4|93619.9|93569.9|26
1648829490000|2022-04-01 16:11:30|93621.3|93571.3|93617.4|93567.4|93621.6|93571.6|93616.3|93566.3|35
1648829500000|2022-04-01 16:11:40|93618|93568|93621|93571|93621.8|93571.8|93616.7|93566.7|26
1648829510000|2022-04-01 16:11:50|93620.7|93570.7|93619.6|93569.6|93621|93571|93619|93569|25
1648829520000|2022-04-01 16:12:00|93619.7|93569.7|93619.2|93569.2|93624.4|93574.4|93618.6|93568.6|49
1648829530000|2022-04-01 16:12:10|93619.9|93569.9|93618.8|93568.8|93621.4|93571.4|93618.6|93568.6|36
1648829540000|2022-04-01 16:12:20|93618.7|93568.7|93623.4|93573.4|93624.9|93574.9|93618.7|93568.7|32
1648829550000|2022-04-01 16:12:30|93623.2|93573.2|93619.1|93569.1|93625.2|93575.2|93618.7|93568.7|44
1648829560000|2022-04-01 16:12:40|93619|93569|93616|93566|93619|93569|93616|93566|37
1648829570000|2022-04-01 16:12:50|93616.4|93566.4|93617.1|93567.1|93618.1|93568.1|93615.3|93565.3|32
1648829580000|2022-04-01 16:13:00|93617|93567|93619.9|93569.9|93622|93572|93616.9|93566.9|45
1648829590000|2022-04-01 16:13:10|93620.3|93570.3|93617|93567|93623.1|93573.1|93616|93566|43
1648829600000|2022-04-01 16:13:20|93616.9|93566.9|93610.3|93560.3|93616.9|93566.9|93609.8|93559.8|37
1648829610000|2022-04-01 16:13:30|93610|93560|93609.1|93559.1|93611.9|93561.9|93605|93555|45
1648829620000|2022-04-01 16:13:40|93608.1|93558.1|93607.2|93557.2|93608.5|93558.5|93606.2|93556.2|31
1648829630000|2022-04-01 16:13:50|93607.6|93557.6|93607.8|93557.8|93608.5|93558.5|93606.2|93556.2|24
1648829640000|2022-04-01 16:14:00|93607.3|93557.3|93609|93559|93609.6|93559.6|93605.8|93555.8|31
1648829650000|2022-04-01 16:14:10|93608.6|93558.6|93609.7|93559.7|93611.2|93561.2|93599.9|93549.9|43
1648829660000|2022-04-01 16:14:20|93609.5|93559.5|93607.8|93557.8|93614.1|93564.1|93605.9|93555.9|47
1648829670000|2022-04-01 16:14:30|93608.5|93558.5|93605.2|93555.2|93609.1|93559.1|93604.6|93554.6|50
1648829680000|2022-04-01 16:14:40|93605.6|93555.6|93602.7|93552.7|93606.5|93556.5|93602|93552|45
1648829690000|2022-04-01 16:14:50|93602.3|93552.3|93604.7|93554.7|93608.3|93558.3|93601.9|93551.9|42
1648829700000|2022-04-01 16:15:00|93604.3|93554.3|93602.9|93552.9|93607|93557|93602.9|93552.9|45
1648829710000|2022-04-01 16:15:10|93602.4|93552.4|93603.1|93553.1|93608.2|93558.2|93602|93552|58
1648829720000|2022-04-01 16:15:20|93602.9|93552.9|93600.9|93550.9|93605.8|93555.8|93598.3|93548.3|43
1648829730000|2022-04-01 16:15:30|93599.2|93549.2|93605.5|93555.5|93607.3|93557.3|93599.2|93549.2|40
1648829740000|2022-04-01 16:15:40|93605|93555|93608|93558|93609|93559|93603.2|93553.2|53
1648829750000|2022-04-01 16:15:50|93607.6|93557.6|93615.9|93565.9|93617.4|93567.4|93607.2|93557.2|56
1648829760000|2022-04-01 16:16:00|93615.2|93565.2|93617.2|93567.2|93620.8|93570.8|93615.1|93565.1|52
1648829770000|2022-04-01 16:16:10|93617.1|93567.1|93611.4|93561.4|93618.1|93568.1|93611.4|93561.4|45
1648829780000|2022-04-01 16:16:20|93611.3|93561.3|93611.8|93561.8|93618.7|93568.7|93609.5|93559.5|54
1648829790000|2022-04-01 16:16:30|93611.3|93561.3|93611.3|93561.3|93613.3|93563.3|93610.3|93560.3|36
1648829800000|2022-04-01 16:16:40|93610.3|93560.3|93616.4|93566.4|93618.1|93568.1|93610.1|93560.1|37
1648829810000|2022-04-01 16:16:50|93616.1|93566.1|93615.1|93565.1|93616.1|93566.1|93610.2|93560.2|30
1648829820000|2022-04-01 16:17:00|93613.5|93563.5|93625.7|93575.7|93628|93578|93611.3|93561.3|75
1648829830000|2022-04-01 16:17:10|93626.3|93576.3|93622.9|93572.9|93627.7|93577.7|93622.3|93572.3|67
1648829840000|2022-04-01 16:17:20|93622.8|93572.8|93627.2|93577.2|93628|93578|93622.7|93572.7|60
1648829850000|2022-04-01 16:17:30|93627.3|93577.3|93634.4|93584.4|93635.7|93585.7|93625.3|93575.3|45
1648829860000|2022-04-01 16:17:40|93634.9|93584.9|93644.9|93594.9|93645.7|93595.7|93633.5|93583.5|39
1648829870000|2022-04-01 16:17:50|93642|93592|93645.2|93595.2|93646.5|93596.5|93640.2|93590.2|32
1648829880000|2022-04-01 16:18:00|93645.4|93595.4|93655.6|93605.6|93657.9|93607.9|93641.7|93591.7|52
1648829890000|2022-04-01 16:18:10|93658.1|93608.1|93654.3|93604.3|93659.8|93609.8|93652.6|93602.6|38
1648829900000|2022-04-01 16:18:20|93653.9|93603.9|93664.4|93614.4|93669.1|93619.1|93653.7|93603.7|27
1648829910000|2022-04-01 16:18:30|93663.8|93613.8|93666.1|93616.1|93668.2|93618.2|93660.2|93610.2|63
1648829920000|2022-04-01 16:18:40|93665|93615|93662.6|93612.6|93666.8|93616.8|93662.1|93612.1|61
1648829930000|2022-04-01 16:18:50|93662.3|93612.3|93693.8|93643.8|93694.2|93644.2|93660.7|93610.7|58
1648829940000|2022-04-01 16:19:00|93694|93644|93689.3|93639.3|93694|93644|93687.6|93637.6|32
1648829950000|2022-04-01 16:19:10|93689.2|93639.2|93689.9|93639.9|93693.9|93643.9|93689.2|93639.2|46
1648829960000|2022-04-01 16:19:20|93690.1|93640.1|93691|93641|93691.2|93641.2|93689.9|93639.9|39
1648829970000|2022-04-01 16:19:30|93691.1|93641.1|93706.3|93656.3|93706.8|93656.8|93690.4|93640.4|54
1648829980000|2022-04-01 16:19:40|93706.2|93656.2|93703.2|93653.2|93706.4|93656.4|93703.2|93653.2|31
1648829990000|2022-04-01 16:19:50|93703.1|93653.1|93701.9|93651.9|93703.1|93653.1|93701.6|93651.6|18
1648830000000|2022-04-01 16:20:00|93702.1|93652.1|93698.5|93648.5|93702.4|93652.4|93697.4|93647.4|33
1648830010000|2022-04-01 16:20:10|93698.4|93648.4|93699|93649|93699|93649|93696.5|93646.5|38
1648830020000|2022-04-01 16:20:20|93698.9|93648.9|93697.6|93647.6|93698.9|93648.9|93697.5|93647.5|22
1648830030000|2022-04-01 16:20:30|93697.3|93647.3|93697.6|93647.6|93698.1|93648.1|93697.3|93647.3|18
1648830040000|2022-04-01 16:20:40|93697.5|93647.5|93697.7|93647.7|93698.4|93648.4|93696.5|93646.5|27
1648830050000|2022-04-01 16:20:50|93698.2|93648.2|93696.2|93646.2|93699|93649|93694.4|93644.4|43
1648830060000|2022-04-01 16:21:00|93696.3|93646.3|93689.5|93639.5|93697.2|93647.2|93688.1|93638.1|39
1648830070000|2022-04-01 16:21:10|93689.8|93639.8|93689.5|93639.5|93691.6|93641.6|93688.5|93638.5|42
1648830080000|2022-04-01 16:21:20|93689.7|93639.7|93687.3|93637.3|93690.1|93640.1|93686.8|93636.8|46
1648830090000|2022-04-01 16:21:30|93687.2|93637.2|93681.7|93631.7|93687.8|93637.8|93680.8|93630.8|35
1648830100000|2022-04-01 16:21:40|93681.5|93631.5|93684.7|93634.7|93684.8|93634.8|93681.1|93631.1|38
1648830110000|2022-04-01 16:21:50|93684.8|93634.8|93685.4|93635.4|93687.2|93637.2|93683.4|93633.4|33
1648830120000|2022-04-01 16:22:00|93685.1|93635.1|93684.7|93634.7|93686.1|93636.1|93683|93633|45
1648830130000|2022-04-01 16:22:10|93685.1|93635.1|93675.9|93625.9|93685.8|93635.8|93674.7|93624.7|50
1648830140000|2022-04-01 16:22:20|93675|93625|93679.5|93629.5|93680.7|93630.7|93672.3|93622.3|37
1648830150000|2022-04-01 16:22:30|93679.9|93629.9|93678.3|93628.3|93681.7|93631.7|93675.9|93625.9|42
1648830160000|2022-04-01 16:22:40|93678.2|93628.2|93677.9|93627.9|93679.9|93629.9|93677.7|93627.7|33
1648830170000|2022-04-01 16:22:50|93679|93629|93671.4|93621.4|93679|93629|93671.3|93621.3|45
1648830180000|2022-04-01 16:23:00|93671.5|93621.5|93675.1|93625.1|93676.9|93626.9|93671.1|93621.1|46
1648830190000|2022-04-01 16:23:10|93675|93625|93669.2|93619.2|93677.5|93627.5|93668.2|93618.2|46
1648830200000|2022-04-01 16:23:20|93668.5|93618.5|93671.7|93621.7|93672.4|93622.4|93668.5|93618.5|38
1648830210000|2022-04-01 16:23:30|93672|93622|93675.5|93625.5|93676.1|93626.1|93669.8|93619.8|54
1648830220000|2022-04-01 16:23:40|93674.5|93624.5|93674|93624|93677.2|93627.2|93674|93624|46
1648830230000|2022-04-01 16:23:50|93673.9|93623.9|93678.7|93628.7|93679.8|93629.8|93673.9|93623.9|42
1648830240000|2022-04-01 16:24:00|93680.9|93630.9|93682.5|93632.5|93684|93634|93677.9|93627.9|38
1648830250000|2022-04-01 16:24:10|93682|93632|93676.7|93626.7|93689.6|93639.6|93676.7|93626.7|58
1648830260000|2022-04-01 16:24:20|93678.2|93628.2|93677.8|93627.8|93678.9|93628.9|93673.8|93623.8|61
1648830270000|2022-04-01 16:24:30|93677.3|93627.3|93663.5|93613.5|93677.3|93627.3|93663.5|93613.5|58
1648830280000|2022-04-01 16:24:40|93663.4|93613.4|93660.2|93610.2|93664.6|93614.6|93657.1|93607.1|47
1648830290000|2022-04-01 16:24:50|93660.3|93610.3|93658.6|93608.6|93660.7|93610.7|93657.9|93607.9|50
1648830300000|2022-04-01 16:25:00|93658.9|93608.9|93656.5|93606.5|93659.2|93609.2|93651.6|93601.6|49
1648830310000|2022-04-01 16:25:10|93656.3|93606.3|93653.2|93603.2|93656.9|93606.9|93653|93603|35
1648830320000|2022-04-01 16:25:20|93653.4|93603.4|93652.1|93602.1|93653.4|93603.4|93651.5|93601.5|17
1648830330000|2022-04-01 16:25:30|93652.4|93602.4|93640.4|93590.4|93653.1|93603.1|93640.4|93590.4|48
1648830340000|2022-04-01 16:25:40|93642|93592|93638.7|93588.7|93642.9|93592.9|93637|93587|53
1648830350000|2022-04-01 16:25:50|93638.9|93588.9|93639.1|93589.1|93639.4|93589.4|93638.3|93588.3|25
1648830360000|2022-04-01 16:26:00|93638.8|93588.8|93645.2|93595.2|93648|93607.9|93632.9|93587.9|34
1648830370000|2022-04-01 16:26:10|93645.8|93595.8|93645.3|93595.3|93649.2|93599.2|93642.1|93592.1|47
1648830380000|2022-04-01 16:26:20|93645.9|93595.9|93642.7|93592.7|93646.4|93606.6|93629.7|93592.4|21
1648830390000|2022-04-01 16:26:30|93642.8|93592.8|93644.8|93594.8|93645|93595|93641.7|93591.7|38
1648830400000|2022-04-01 16:26:40|93645.1|93595.1|93646.1|93596.1|93646.4|93596.4|93643.5|93593.5|33
1648830410000|2022-04-01 16:26:50|93646|93596|93646.8|93596.8|93647.7|93597.7|93645.3|93595.3|26
1648830420000|2022-04-01 16:27:00|93647|93597|93647|93597|93648.1|93598.1|93644|93594|38
1648830430000|2022-04-01 16:27:10|93647.5|93597.5|93646.3|93596.3|93649.6|93599.6|93645.5|93595.5|48
1648830440000|2022-04-01 16:27:20|93646.7|93596.7|93644|93594|93648.4|93610.2|93626.9|93591|38
1648830450000|2022-04-01 16:27:30|93644.3|93594.3|93642.4|93592.4|93646|93607.1|93628.7|93591.7|37
1648830460000|2022-04-01 16:27:40|93641.9|93591.9|93636.2|93611.2|93650.9|93614.3|93629.6|93591.9|27
1648830470000|2022-04-01 16:27:50|93634.9|93609.9|93634|93609|93635.9|93610.9|93632.6|93607.6|33
1648830480000|2022-04-01 16:28:00|93633.8|93608.8|93635.8|93610.8|93636|93611|93633.8|93608.8|36
1648830490000|2022-04-01 16:28:10|93636.1|93611.1|93646.1|93596.1|93646.5|93613.8|93633.9|93596.1|28
1648830500000|2022-04-01 16:28:20|93646.2|93596.2|93647.9|93597.9|93650.3|93600.3|93643.1|93593.1|20
1648830510000|2022-04-01 16:28:30|93649.2|93599.2|93652.8|93602.8|93652.8|93602.8|93647.2|93597.2|31
1648830520000|2022-04-01 16:28:40|93652.6|93602.6|93651.2|93601.2|93658.1|93622.9|93639.9|93600.6|51
1648830530000|2022-04-01 16:28:50|93651.3|93601.3|93650.2|93600.2|93652.3|93602.3|93650.2|93600.2|33
1648830540000|2022-04-01 16:29:00|93650.3|93600.3|93651.1|93601.1|93652.2|93602.2|93650.2|93600.2|22
1648830550000|2022-04-01 16:29:10|93651.2|93601.2|93639.7|93614.7|93652.7|93615.5|93639|93601.2|36
1648830560000|2022-04-01 16:29:20|93639.8|93614.8|93649.7|93599.7|93649.7|93615.6|93637.8|93599.7|31
1648830570000|2022-04-01 16:29:30|93649.8|93599.8|93641.6|93616.6|93650.6|93617.2|93639.8|93599.6|27
1648830580000|2022-04-01 16:29:40|93641.9|93616.9|93642.4|93617.4|93644.7|93619.7|93641.1|93616.1|24
1648830590000|2022-04-01 16:29:50|93642.9|93617.9|93642.9|93617.9|93652.3|93618.3|93638.4|93602.3|43
1648830600000|2022-04-01 16:30:00|93640.8|93615.8|93642.4|93617.4|93645.6|93620.6|93640.5|93615.5|40
1648830610000|2022-04-01 16:30:10|93641.1|93616.1|93642.4|93617.4|93643|93618|93640.4|93615.4|23
1648830620000|2022-04-01 16:30:20|93642.1|93617.1|93641.9|93616.9|93642.1|93617.1|93640.4|93615.4|25
1648830630000|2022-04-01 16:30:30|93640.6|93615.6|93641.7|93616.7|93643.5|93618.5|93640.6|93615.6|29
1648830640000|2022-04-01 16:30:40|93642.1|93617.1|93645|93620|93647.8|93622.8|93641.7|93616.7|44
1648830650000|2022-04-01 16:30:50|93645.4|93620.4|93648|93623|93648|93623|93644.1|93619.1|40
1648830660000|2022-04-01 16:31:00|93647.5|93622.5|93649.2|93624.2|93649.5|93624.5|93647.2|93622.2|39
1648830670000|2022-04-01 16:31:10|93649.3|93624.3|93649.2|93624.2|93649.5|93624.5|93647.7|93622.7|40
1648830680000|2022-04-01 16:31:20|93649.1|93624.1|93652.4|93627.4|93652.6|93627.6|93649|93624|37
1648830690000|2022-04-01 16:31:30|93652.2|93627.2|93651.7|93626.7|93653.6|93628.6|93650.9|93625.9|39
1648830700000|2022-04-01 16:31:40|93651.4|93626.4|93650.9|93625.9|93652.3|93627.3|93650.6|93625.6|29
1648830710000|2022-04-01 16:31:50|93650.6|93625.6|93670.2|93620.2|93674|93635.9|93650.1|93619.4|35
1648830720000|2022-04-01 16:32:00|93671.1|93621.1|93671.3|93621.3|93673|93623|93669.3|93619.3|54
1648830730000|2022-04-01 16:32:10|93670.8|93620.8|93658.8|93633.8|93673.6|93634.2|93655.4|93620.8|37
1648830740000|2022-04-01 16:32:20|93659.2|93634.2|93656.5|93631.5|93660.5|93635.5|93655.3|93630.3|39
1648830750000|2022-04-01 16:32:30|93656.3|93631.3|93655.8|93630.8|93657|93632|93654.2|93629.2|34
1648830760000|2022-04-01 16:32:40|93655.9|93630.9|93658.6|93633.6|93659.4|93634.4|93654.7|93629.7|30
1648830770000|2022-04-01 16:32:50|93658.9|93633.9|93662.5|93637.5|93662.8|93637.8|93657.4|93632.4|25
1648830780000|2022-04-01 16:33:00|93662.4|93637.4|93663.8|93638.8|93663.8|93638.8|93660.2|93635.2|44
1648830790000|2022-04-01 16:33:10|93663.6|93638.6|93659.1|93634.1|93663.6|93638.6|93658.6|93633.6|36
1648830800000|2022-04-01 16:33:20|93659|93634|93658.2|93633.2|93670.1|93638|93653.3|93615|39
1648830810000|2022-04-01 16:33:30|93659|93634|93675.3|93625.3|93675.5|93636.9|93657.5|93621.4|48
1648830820000|2022-04-01 16:33:40|93675.8|93625.8|93673.6|93623.6|93677|93637.9|93661.3|93621.9|32
1648830830000|2022-04-01 16:33:50|93673.7|93623.7|93671.2|93621.2|93675.3|93625.3|93670.2|93620.2|37
1648830840000|2022-04-01 16:34:00|93671.7|93621.7|93671.7|93621.7|93673.6|93637.6|93658.9|93620.9|37
1648830850000|2022-04-01 16:34:10|93671.9|93621.9|93670.4|93620.4|93673|93623|93668.4|93618.4|39
1648830860000|2022-04-01 16:34:20|93669.3|93619.3|93669.2|93619.2|93671.1|93621.1|93668.1|93618.1|31
1648830870000|2022-04-01 16:34:30|93669.3|93619.3|93672.8|93622.8|93673|93623|93669.3|93619.3|29
1648830880000|2022-04-01 16:34:40|93673.2|93623.2|93672.3|93622.3|93673.4|93623.4|93671.5|93621.5|19
1648830890000|2022-04-01 16:34:50|93672.5|93622.5|93669.5|93619.5|93672.5|93622.5|93669|93619|30
1648830900000|2022-04-01 16:35:00|93669.8|93619.8|93672.6|93622.6|93674.5|93624.5|93669.8|93619.8|48
1648830910000|2022-04-01 16:35:10|93672.5|93622.5|93669.2|93619.2|93674.1|93624.1|93668.9|93618.9|48
1648830920000|2022-04-01 16:35:20|93669.5|93619.5|93669|93619|93669.9|93628.6|93649.8|93610.8|56
1648830930000|2022-04-01 16:35:30|93669.4|93619.4|93670.6|93620.6|93672.2|93622.2|93668.4|93618.4|37
1648830940000|2022-04-01 16:35:40|93671|93621|93668.1|93618.1|93671|93621|93667.1|93617.1|32
1648830950000|2022-04-01 16:35:50|93668.2|93618.2|93668.9|93618.9|93669.7|93619.7|93667.8|93617.8|28
1648830960000|2022-04-01 16:36:00|93668.4|93618.4|93670|93620|93670.2|93620.2|93667.3|93617.3|38
1648830970000|2022-04-01 16:36:10|93668.5|93618.5|93670|93620|93671.1|93621.1|93668.5|93618.5|40
1648830980000|2022-04-01 16:36:20|93669.9|93619.9|93668|93618|93670.5|93620.5|93667.4|93617.4|31
1648830990000|2022-04-01 16:36:30|93668.1|93618.1|93665.6|93615.6|93668.1|93629.2|93653.4|93614.9|27
1648831000000|2022-04-01 16:36:40|93666.1|93616.1|93656|93631|93666.7|93632.1|93654.2|93614.8|28
1648831010000|2022-04-01 16:36:50|93656.1|93631.1|93666.2|93616.2|93669.2|93633|93654.6|93616.1|32
1648831020000|2022-04-01 16:37:00|93665.9|93615.9|93669.5|93619.5|93670.1|93620.1|93665.7|93615.7|46
1648831030000|2022-04-01 16:37:10|93670|93620|93669.5|93619.5|93671.5|93621.5|93669.1|93619.1|29
1648831040000|2022-04-01 16:37:20|93669.8|93619.8|93666.4|93616.4|93670.8|93620.8|93665.2|93615.2|39
1648831050000|2022-04-01 16:37:30|93666.8|93616.8|93664.5|93614.5|93669.4|93619.4|93664.1|93614.1|39
1648831060000|2022-04-01 16:37:40|93664.4|93614.4|93661.5|93611.5|93664.5|93614.5|93660.8|93610.8|41
1648831070000|2022-04-01 16:37:50|93661.3|93611.3|93657.7|93607.7|93661.6|93611.6|93657|93607|43
1648831080000|2022-04-01 16:38:00|93658.4|93608.4|93657.8|93607.8|93659.1|93609.1|93656.9|93606.9|43
1648831090000|2022-04-01 16:38:10|93658.1|93608.1|93661.2|93611.2|93662.3|93612.3|93657.6|93607.6|36
1648831100000|2022-04-01 16:38:20|93660.6|93610.6|93668.4|93618.4|93668.4|93629.9|93654.4|93610.6|41
1648831110000|2022-04-01 16:38:30|93668.8|93618.8|93671.4|93621.4|93673.5|93630.5|93654|93614.5|41
1648831120000|2022-04-01 16:38:40|93672.4|93622.4|93670.1|93620.1|93672.4|93622.4|93667.9|93617.9|44
1648831130000|2022-04-01 16:38:50|93669.6|93619.6|93670.7|93620.7|93671.4|93621.4|93666.3|93616.3|51
1648831140000|2022-04-01 16:39:00|93671.4|93621.4|93666|93616|93671.4|93621.4|93664.6|93614.6|47
1648831150000|2022-04-01 16:39:10|93664.6|93614.6|93658.3|93608.3|93664.8|93614.8|93658.2|93608.2|50
1648831160000|2022-04-01 16:39:20|93658|93608|93662.9|93612.9|93664|93614|93657|93607|52
1648831170000|2022-04-01 16:39:30|93662.6|93612.6|93660.1|93610.1|93664.8|93614.8|93659.9|93609.9|43
1648831180000|2022-04-01 16:39:40|93659.4|93609.4|93660|93610|93662.2|93612.2|93658.3|93608.3|46
1648831190000|2022-04-01 16:39:50|93661.1|93611.1|93658.8|93608.8|93661.1|93611.1|93657.3|93607.3|32
1648831200000|2022-04-01 16:40:00|93658.7|93608.7|93659.6|93609.6|93660|93610|93656.3|93606.3|45
1648831210000|2022-04-01 16:40:10|93659.9|93609.9|93651.5|93626.5|93664.6|93626.5|93650|93609.9|54
1648831220000|2022-04-01 16:40:20|93651.7|93626.7|93657.2|93632.2|93673.3|93632.4|93651.7|93614.8|60
1648831230000|2022-04-01 16:40:30|93657|93632|93661.8|93636.8|93673.5|93636.8|93655.2|93621.3|48
1648831240000|2022-04-01 16:40:40|93661.3|93636.3|93675.1|93625.1|93676.6|93637.1|93661.1|93622.4|34
1648831250000|2022-04-01 16:40:50|93674.9|93624.9|93674.5|93624.5|93675.6|93625.6|93673.4|93623.4|41
1648831260000|2022-04-01 16:41:00|93674.6|93624.6|93674.6|93624.6|93675.5|93625.5|93673.9|93623.9|35
1648831270000|2022-04-01 16:41:10|93674.2|93624.2|93675.5|93625.5|93676.4|93638.5|93657.2|93623.4|38
1648831280000|2022-04-01 16:41:20|93674.5|93624.5|93672.3|93622.3|93674.8|93624.8|93672.3|93622.3|28
1648831290000|2022-04-01 16:41:30|93672.5|93622.5|93672.8|93622.8|93672.8|93622.8|93671.3|93621.3|19
1648831300000|2022-04-01 16:41:40|93672.7|93622.7|93674.7|93624.7|93674.7|93624.7|93672.7|93622.7|31
1648831310000|2022-04-01 16:41:50|93674.9|93624.9|93678.4|93628.4|93678.4|93628.4|93673.8|93623.8|47
1648831320000|2022-04-01 16:42:00|93678|93628|93678.4|93628.4|93679.5|93629.5|93674.8|93624.8|53
1648831330000|2022-04-01 16:42:10|93678.6|93628.6|93682.3|93632.3|93683.4|93633.4|93676.9|93626.9|54
1648831340000|2022-04-01 16:42:20|93681.9|93631.9|93683.4|93633.4|93683.4|93633.4|93681.6|93631.6|23
1648831350000|2022-04-01 16:42:30|93682.9|93632.9|93683.5|93633.5|93684.8|93634.8|93682.9|93632.9|25
1648831360000|2022-04-01 16:42:40|93683.7|93633.7|93683.2|93633.2|93683.7|93633.7|93681.5|93631.5|34
1648831370000|2022-04-01 16:42:50|93683.1|93633.1|93684.1|93634.1|93684.3|93634.3|93682.1|93632.1|35
1648831380000|2022-04-01 16:43:00|93684.4|93634.4|93688.8|93638.8|93689.8|93639.8|93684.4|93634.4|43
1648831390000|2022-04-01 16:43:10|93688.6|93638.6|93686|93636|93689.1|93639.1|93685.8|93635.8|34
1648831400000|2022-04-01 16:43:20|93685.9|93635.9|93689.5|93639.5|93689.5|93639.5|93685.9|93635.9|29
1648831410000|2022-04-01 16:43:30|93689.8|93639.8|93691|93641|93694.1|93644.1|93689.8|93639.8|41
1648831420000|2022-04-01 16:43:40|93691.1|93641.1|93692.1|93642.1|93692.6|93642.6|93690.9|93640.9|32
1648831430000|2022-04-01 16:43:50|93691.9|93641.9|93684.7|93634.7|93692.1|93642.1|93684.4|93634.4|45
1648831440000|2022-04-01 16:44:00|93684.8|93634.8|93680.2|93630.2|93684.9|93634.9|93679.9|93629.9|57
1648831450000|2022-04-01 16:44:10|93680.3|93630.3|93680.9|93630.9|93682.2|93632.2|93680|93630|43
1648831460000|2022-04-01 16:44:20|93681.1|93631.1|93679.5|93629.5|93681.1|93631.1|93677.9|93627.9|35
1648831470000|2022-04-01 16:44:30|93679.3|93629.3|93677.1|93627.1|93679.7|93629.7|93677.1|93627.1|40
1648831480000|2022-04-01 16:44:40|93677.6|93627.6|93681.9|93631.9|93683.7|93633.7|93677.4|93627.4|29
1648831490000|2022-04-01 16:44:50|93682|93632|93678.6|93628.6|93682|93641.4|93666.2|93628.4|28
1648831500000|2022-04-01 16:45:00|93678.8|93628.8|93656.2|93606.2|93678.8|93628.8|93643.3|93605.3|50
1648831510000|2022-04-01 16:45:10|93656.3|93606.3|93665.7|93615.7|93668.5|93626|93650.4|93605.5|59
1648831520000|2022-04-01 16:45:20|93665.8|93615.8|93637.5|93612.5|93666.4|93616.4|93637.5|93606.8|43
1648831530000|2022-04-01 16:45:30|93650.2|93600.2|93662.7|93612.7|93663.3|93623.3|93644.6|93598.6|52
1648831540000|2022-04-01 16:45:40|93663.2|93613.2|93642.2|93617.2|93669.9|93619.9|93642.2|93612.3|48
1648831550000|2022-04-01 16:45:50|93642.1|93617.1|93648.9|93598.9|93654.4|93620.1|93638.1|93598.2|40
1648831560000|2022-04-01 16:46:00|93648.8|93598.8|93648.4|93623.4|93653.7|93624.5|93645.5|93598.8|43
1648831570000|2022-04-01 16:46:10|93661.3|93611.3|93665.1|93615.1|93666.7|93616.7|93661.2|93611.2|50
1648831580000|2022-04-01 16:46:20|93665.3|93615.3|93663.9|93613.9|93667.7|93617.7|93661.7|93611.7|49
1648831590000|2022-04-01 16:46:30|93664|93614|93663.8|93613.8|93664|93614|93661.1|93611.1|30
1648831600000|2022-04-01 16:46:40|93663.3|93613.3|93659.3|93609.3|93663.7|93613.7|93658.9|93608.9|39
1648831610000|2022-04-01 16:46:50|93659.1|93609.1|93659.8|93609.8|93660.8|93610.8|93658.8|93608.8|26
1648831620000|2022-04-01 16:47:00|93660|93610|93658.9|93608.9|93660.6|93610.6|93658.5|93608.5|33
1648831630000|2022-04-01 16:47:10|93659.1|93609.1|93660.6|93610.6|93661.4|93611.4|93658.8|93608.8|35
1648831640000|2022-04-01 16:47:20|93660.4|93610.4|93660.2|93610.2|93661.3|93611.3|93659|93609|27
1648831650000|2022-04-01 16:47:30|93660.1|93610.1|93645.2|93595.2|93660.6|93610.6|93633|93593.7|32
1648831660000|2022-04-01 16:47:40|93645.1|93595.1|93642.7|93592.7|93645.7|93595.7|93642.2|93592.2|28
1648831670000|2022-04-01 16:47:50|93642.8|93592.8|93636.1|93586.1|93643.5|93593.5|93634.7|93584.7|44
1648831680000|2022-04-01 16:48:00|93636.8|93586.8|93651.5|93601.5|93652.2|93613.8|93626.4|93586.8|54
1648831690000|2022-04-01 16:48:10|93652.5|93602.5|93652.2|93602.2|93654.5|93604.5|93650.1|93600.1|43
1648831700000|2022-04-01 16:48:20|93651.7|93601.7|93652.9|93602.9|93653.8|93603.8|93651.5|93601.5|46
1648831710000|2022-04-01 16:48:30|93653.3|93603.3|93651|93601|93653.5|93603.5|93647.3|93597.3|44
1648831720000|2022-04-01 16:48:40|93651.9|93601.9|93653|93603|93655|93605|93650.1|93600.1|35
1648831730000|2022-04-01 16:48:50|93652.5|93602.5|93654.1|93604.1|93654.3|93604.3|93651.8|93601.8|39
1648831740000|2022-04-01 16:49:00|93653.9|93603.9|93653.5|93603.5|93654.2|93604.2|93652.6|93602.6|28
1648831750000|2022-04-01 16:49:10|93653.3|93603.3|93652.2|93602.2|93655.2|93605.2|93650.9|93600.9|32
1648831760000|2022-04-01 16:49:20|93652|93602|93654.7|93604.7|93655.2|93605.2|93651|93601|27
1648831770000|2022-04-01 16:49:30|93654.9|93604.9|93660.4|93610.4|93661.3|93611.3|93654.5|93604.5|36
1648831780000|2022-04-01 16:49:40|93659.8|93609.8|93662.3|93612.3|93666.1|93616.1|93659.1|93609.1|51
1648831790000|2022-04-01 16:49:50|93662.6|93612.6|93667.5|93617.5|93667.5|93617.5|93660.2|93610.2|45
1648831800000|2022-04-01 16:50:00|93667.6|93617.6|93669.5|93619.5|93674.3|93624.3|93666.5|93616.5|49
1648831810000|2022-04-01 16:50:10|93670.5|93620.5|93670.2|93620.2|93671.5|93621.5|93668.5|93618.5|42
1648831820000|2022-04-01 16:50:20|93670.4|93620.4|93669.5|93619.5|93671.6|93621.6|93667.5|93617.5|49
1648831830000|2022-04-01 16:50:30|93669.6|93619.6|93671|93621|93671.4|93621.4|93669.4|93619.4|30
1648831840000|2022-04-01 16:50:40|93672.6|93622.6|93670.2|93620.2|93672.6|93622.6|93669.9|93619.9|25
1648831850000|2022-04-01 16:50:50|93669.7|93619.7|93668.9|93618.9|93672.5|93622.5|93668.2|93618.2|34
1648831860000|2022-04-01 16:51:00|93667.5|93617.5|93668.8|93618.8|93669.6|93619.6|93665.2|93615.2|36
1648831870000|2022-04-01 16:51:10|93668.9|93618.9|93668.9|93618.9|93669.3|93619.3|93667.7|93617.7|36
1648831880000|2022-04-01 16:51:20|93669.1|93619.1|93674.2|93624.2|93674.2|93624.2|93668.8|93618.8|30
1648831890000|2022-04-01 16:51:30|93674.4|93624.4|93670|93620|93674.4|93624.4|93670|93620|39
1648831900000|2022-04-01 16:51:40|93670.5|93620.5|93669.1|93619.1|93673|93623|93669.1|93619.1|34
1648831910000|2022-04-01 16:51:50|93669.5|93619.5|93666.3|93616.3|93669.9|93619.9|93663|93613|42
1648831920000|2022-04-01 16:52:00|93666.1|93616.1|93664.8|93614.8|93666.5|93616.5|93664.7|93614.7|33
1648831930000|2022-04-01 16:52:10|93665.1|93615.1|93659.2|93609.2|93666|93616|93659.2|93609.2|43
1648831940000|2022-04-01 16:52:20|93658.7|93608.7|93663.8|93613.8|93663.8|93613.8|93658.7|93608.7|40
1648831950000|2022-04-01 16:52:30|93663.7|93613.7|93662|93612|93663.8|93613.8|93660.4|93610.4|32
1648831960000|2022-04-01 16:52:40|93661.9|93611.9|93665.8|93615.8|93666.6|93616.6|93661.4|93611.4|38
1648831970000|2022-04-01 16:52:50|93665.6|93615.6|93671.1|93621.1|93672.4|93622.4|93665.6|93615.6|41
1648831980000|2022-04-01 16:53:00|93671|93621|93676.8|93626.8|93677.8|93627.8|93669.1|93619.1|48
1648831990000|2022-04-01 16:53:10|93677.5|93627.5|93675.7|93625.7|93677.5|93627.5|93674.7|93624.7|31
1648832000000|2022-04-01 16:53:20|93675.4|93625.4|93674.6|93624.6|93675.4|93625.4|93673.8|93623.8|18
1648832010000|2022-04-01 16:53:30|93674.7|93624.7|93675.4|93625.4|93675.4|93625.4|93673.1|93623.1|31
1648832020000|2022-04-01 16:53:40|93675|93625|93674.1|93624.1|93675|93625|93672.8|93622.8|20
1648832030000|2022-04-01 16:53:50|93674.5|93624.5|93674.5|93624.5|93675.3|93625.3|93673.3|93623.3|35
1648832040000|2022-04-01 16:54:00|93674.9|93624.9|93668.4|93618.4|93674.9|93624.9|93668.1|93618.1|46
1648832050000|2022-04-01 16:54:10|93667.5|93617.5|93669.7|93619.7|93670|93620|93666.6|93616.6|41
1648832060000|2022-04-01 16:54:20|93670.3|93620.3|93675.8|93625.8|93677.4|93627.4|93670|93620|31
1648832070000|2022-04-01 16:54:30|93674.8|93624.8|93678.9|93628.9|93679.1|93629.1|93674.4|93624.4|35
1648832080000|2022-04-01 16:54:40|93679.2|93629.2|93674.8|93624.8|93679.3|93629.3|93672.6|93622.6|46
1648832090000|2022-04-01 16:54:50|93674.5|93624.5|93678.5|93628.5|93678.9|93628.9|93674.5|93624.5|28
1648832100000|2022-04-01 16:55:00|93678.1|93628.1|93678|93628|93679.1|93629.1|93676.3|93626.3|31
1648832110000|2022-04-01 16:55:10|93677.9|93627.9|93677.6|93627.6|93678.6|93628.6|93677.2|93627.2|22
1648832120000|2022-04-01 16:55:20|93677.5|93627.5|93678.3|93628.3|93678.5|93628.5|93676.9|93626.9|19
1648832130000|2022-04-01 16:55:30|93678.4|93628.4|93676.3|93626.3|93678.4|93628.4|93673.9|93623.9|36
1648832140000|2022-04-01 16:55:40|93676.1|93626.1|93675.8|93625.8|93677.2|93627.2|93675.1|93625.1|40
1648832150000|2022-04-01 16:55:50|93675.7|93625.7|93678|93628|93679.3|93629.3|93675.6|93625.6|33
1648832160000|2022-04-01 16:56:00|93677.8|93627.8|93681.8|93631.8|93682.3|93632.3|93677.8|93627.8|46
1648832170000|2022-04-01 16:56:10|93681.4|93631.4|93682.8|93632.8|93683.2|93633.2|93679.5|93629.5|42
1648832180000|2022-04-01 16:56:20|93682.9|93632.9|93690.6|93640.6|93690.6|93640.6|93680.5|93630.5|50
1648832190000|2022-04-01 16:56:30|93690.2|93640.2|93694.8|93644.8|93694.9|93644.9|93690.2|93640.2|44
1648832200000|2022-04-01 16:56:40|93694.3|93644.3|93693.9|93643.9|93694.9|93644.9|93692.3|93642.3|39
1648832210000|2022-04-01 16:56:50|93693.8|93643.8|93695.2|93645.2|93697.3|93647.3|93693.8|93643.8|27
1648832220000|2022-04-01 16:57:00|93694.9|93644.9|93694.4|93644.4|93695.4|93645.4|93690.2|93640.2|47
1648832230000|2022-04-01 16:57:10|93694.8|93644.8|93700.6|93650.6|93702.6|93652.6|93694.8|93644.8|43
1648832240000|2022-04-01 16:57:20|93700.3|93650.3|93697.8|93647.8|93701.7|93651.7|93695.3|93645.3|49
1648832250000|2022-04-01 16:57:30|93698.1|93648.1|93712.1|93662.1|93712.8|93662.8|93697.2|93647.2|61
1648832260000|2022-04-01 16:57:40|93711.7|93661.7|93733|93683|93737.6|93687.6|93710.8|93660.8|50
1648832270000|2022-04-01 16:57:50|93732.9|93682.9|93746.2|93696.2|93747.3|93697.3|93732.1|93682.1|74
1648832280000|2022-04-01 16:58:00|93743.8|93693.8|93743.4|93693.4|93747.1|93697.1|93739.2|93689.2|60
1648832290000|2022-04-01 16:58:10|93743.9|93693.9|93740.1|93690.1|93746.3|93710.8|93726.3|93681.9|70
1648832300000|2022-04-01 16:58:20|93739.4|93689.4|93737.8|93687.8|93743.2|93693.2|93734.9|93684.9|52
1648832310000|2022-04-01 16:58:30|93737.6|93687.6|93737.2|93687.2|93740.7|93690.7|93731.1|93681.1|64
1648832320000|2022-04-01 16:58:40|93737.4|93687.4|93741.1|93691.1|93743.6|93693.6|93736.6|93686.6|59
1648832330000|2022-04-01 16:58:50|93741.7|93691.7|93736.1|93686.1|93741.7|93691.7|93734.1|93684.1|40
1648832340000|2022-04-01 16:59:00|93735.9|93685.9|93739.1|93689.1|93746.7|93696.7|93734.1|93684.1|53
1648832350000|2022-04-01 16:59:10|93739|93689|93734.2|93684.2|93741.2|93691.2|93732.8|93682.8|65
1648832360000|2022-04-01 16:59:20|93734.1|93684.1|93741.5|93691.5|93743.1|93704.7|93724.7|93682.2|74
1648832370000|2022-04-01 16:59:30|93741.2|93691.2|93738.4|93688.4|93746|93696|93737.5|93687.5|59
1648832380000|2022-04-01 16:59:40|93738.2|93688.2|93731.2|93681.2|93738.7|93696.1|93717.5|93679.9|47
1648832390000|2022-04-01 16:59:50|93731|93681|93733.6|93683.6|93736.4|93686.4|93725.7|93675.7|67
1648832400000|2022-04-01 17:00:00|93733.4|93683.4|93716.3|93691.3|93733.4|93693.3|93714.7|93677.4|59
1648832410000|2022-04-01 17:00:10|93714.9|93689.9|93733.9|93683.9|93733.9|93693|93714.9|93677.6|72
1648832420000|2022-04-01 17:00:20|93733.4|93683.4|93735.7|93685.7|93736|93686|93732.8|93682.8|51
1648832430000|2022-04-01 17:00:30|93735.3|93685.3|93738.8|93688.8|93739.4|93689.4|93734.2|93684.2|67
1648832440000|2022-04-01 17:00:40|93739.7|93689.7|93743.7|93693.7|93746.8|93696.8|93739.7|93689.7|71
1648832450000|2022-04-01 17:00:50|93744.4|93694.4|93744|93694|93747.6|93697.6|93741|93691|69
1648832460000|2022-04-01 17:01:00|93743.3|93693.3|93747.4|93697.4|93749.8|93699.8|93738.6|93688.6|72
1648832470000|2022-04-01 17:01:10|93748.3|93698.3|93752|93702|93752|93702|93741.1|93691.1|62
1648832480000|2022-04-01 17:01:20|93754.4|93704.4|93753.6|93703.6|93758.4|93717.3|93738.2|93701.2|60
1648832490000|2022-04-01 17:01:30|93753.5|93703.5|93743.9|93718.9|93758.2|93719|93738.1|93700.8|50
1648832500000|2022-04-01 17:01:40|93744|93719|93741.8|93716.8|93760.7|93720.3|93741.5|93703.2|53
1648832510000|2022-04-01 17:01:50|93741.7|93716.7|93760.5|93710.5|93760.8|93717.3|93741.4|93706|50
1648832520000|2022-04-01 17:02:00|93760.9|93710.9|93759.9|93709.9|93761.9|93711.9|93759.9|93709.9|45
1648832530000|2022-04-01 17:02:10|93760.3|93710.3|93766.1|93716.1|93766.2|93716.2|93760.3|93710.3|54
1648832540000|2022-04-01 17:02:20|93766.5|93716.5|93762.9|93712.9|93766.9|93716.9|93761.4|93711.4|47
1648832550000|2022-04-01 17:02:30|93762.8|93712.8|93757.5|93707.5|93775.6|93725.6|93757|93707|61
1648832560000|2022-04-01 17:02:40|93757.6|93707.6|93767.5|93717.5|93767.7|93717.7|93757.6|93707.6|41
1648832570000|2022-04-01 17:02:50|93767.4|93717.4|93764.5|93714.5|93770|93720|93763.3|93713.3|47
1648832580000|2022-04-01 17:03:00|93763.8|93713.8|93763.9|93713.9|93764.7|93714.7|93761.6|93711.6|34
1648832590000|2022-04-01 17:03:10|93764.1|93714.1|93762.8|93712.8|93764.1|93714.1|93760.4|93710.4|44
1648832600000|2022-04-01 17:03:20|93762.2|93712.2|93761.4|93711.4|93763.8|93713.8|93761|93711|35
1648832610000|2022-04-01 17:03:30|93761.3|93711.3|93763.8|93713.8|93763.8|93713.8|93759|93709|49
1648832620000|2022-04-01 17:03:40|93763.7|93713.7|93760.5|93710.5|93763.7|93713.7|93759.3|93709.3|38
1648832630000|2022-04-01 17:03:50|93760.4|93710.4|93760.9|93710.9|93760.9|93710.9|93759.9|93709.9|22
1648832640000|2022-04-01 17:04:00|93761|93711|93760|93710|93761|93711|93756.9|93706.9|48
1648832650000|2022-04-01 17:04:10|93759.8|93709.8|93760.6|93710.6|93760.6|93710.6|93758.8|93708.8|30
1648832660000|2022-04-01 17:04:20|93760.5|93710.5|93762.7|93712.7|93762.7|93712.7|93756.9|93706.9|29
1648832670000|2022-04-01 17:04:30|93761.6|93711.6|93761.2|93711.2|93763.7|93713.7|93760.7|93710.7|48
1648832680000|2022-04-01 17:04:40|93761|93711|93766.5|93716.5|93766.5|93716.5|93759.2|93709.2|56
1648832690000|2022-04-01 17:04:50|93765.7|93715.7|93767.5|93717.5|93777.6|93735|93758.9|93715.5|54
1648832700000|2022-04-01 17:05:00|93752.8|93727.8|93771|93721|93773.3|93727.8|93752.4|93715.2|43
1648832710000|2022-04-01 17:05:10|93771.2|93721.2|93771.7|93721.7|93772.9|93722.9|93769.6|93719.6|53
1648832720000|2022-04-01 17:05:20|93772.1|93722.1|93775.7|93725.7|93776.6|93726.6|93770.9|93720.9|35
1648832730000|2022-04-01 17:05:30|93774.9|93724.9|93773.4|93723.4|93775.1|93725.1|93770.8|93720.8|51
1648832740000|2022-04-01 17:05:40|93773.5|93723.5|93774.3|93724.3|93774.3|93724.3|93772.6|93722.6|34
1648832750000|2022-04-01 17:05:50|93774.2|93724.2|93775.2|93725.2|93775.2|93725.2|93772.8|93722.8|27
1648832760000|2022-04-01 17:06:00|93774.5|93724.5|93781.9|93731.9|93781.9|93731.9|93772.6|93722.6|49
1648832770000|2022-04-01 17:06:10|93782.2|93732.2|93781.4|93731.4|93782.8|93732.8|93779.8|93729.8|41
1648832780000|2022-04-01 17:06:20|93781.7|93731.7|93781.2|93731.2|93782.6|93732.6|93780.9|93730.9|26
1648832790000|2022-04-01 17:06:30|93780.5|93730.5|93781.5|93731.5|93781.9|93731.9|93780.5|93730.5|19
1648832800000|2022-04-01 17:06:40|93781.8|93731.8|93786.7|93736.7|93787|93737|93781.7|93731.7|31
1648832810000|2022-04-01 17:06:50|93787.1|93737.1|93786.6|93736.6|93787.3|93737.3|93785.2|93735.2|34
1648832820000|2022-04-01 17:07:00|93786.4|93736.4|93786.9|93736.9|93787.9|93737.9|93786.4|93736.4|24
1648832830000|2022-04-01 17:07:10|93786.7|93736.7|93773.4|93748.4|93788.4|93749.9|93773.4|93736.4|29
1648832840000|2022-04-01 17:07:20|93773.8|93748.8|93782.3|93732.3|93787.3|93748.8|93769.7|93732.2|46
1648832850000|2022-04-01 17:07:30|93780.6|93730.6|93779.5|93729.5|93780.6|93730.6|93777.2|93727.2|37
1648832860000|2022-04-01 17:07:40|93779.7|93729.7|93783.6|93733.6|93784.7|93734.7|93779.6|93729.6|49
1648832870000|2022-04-01 17:07:50|93783.7|93733.7|93779.4|93729.4|93783.9|93733.9|93779.4|93729.4|36
1648832880000|2022-04-01 17:08:00|93779.1|93729.1|93779.4|93729.4|93782.9|93732.9|93778.9|93728.9|44
1648832890000|2022-04-01 17:08:10|93779.5|93729.5|93777.4|93727.4|93780.4|93730.4|93775.4|93725.4|47
1648832900000|2022-04-01 17:08:20|93777.3|93727.3|93777.2|93727.2|93778|93728|93775.1|93725.1|36
1648832910000|2022-04-01 17:08:30|93777.4|93727.4|93780|93730|93780|93730|93776|93726|33
1648832920000|2022-04-01 17:08:40|93779.4|93729.4|93779.8|93729.8|93784.2|93734.2|93779.4|93729.4|41
1648832930000|2022-04-01 17:08:50|93779.7|93729.7|93778.9|93728.9|93781.6|93731.6|93778.7|93728.7|34
1648832940000|2022-04-01 17:09:00|93778.5|93728.5|93777.9|93727.9|93778.9|93728.9|93776.7|93726.7|40
1648832950000|2022-04-01 17:09:10|93777.8|93727.8|93780.1|93730.1|93781.1|93731.1|93777.8|93727.8|33
1648832960000|2022-04-01 17:09:20|93780.4|93730.4|93780.6|93730.6|93781.5|93731.5|93780|93730|26
1648832970000|2022-04-01 17:09:30|93780.9|93730.9|93784.2|93734.2|93784.9|93734.9|93780.9|93730.9|20
1648832980000|2022-04-01 17:09:40|93782.4|93732.4|93779.4|93729.4|93783.8|93733.8|93777.9|93727.9|37
1648832990000|2022-04-01 17:09:50|93779.2|93729.2|93781.7|93731.7|93784.2|93734.2|93779.2|93729.2|35
1648833000000|2022-04-01 17:10:00|93782.2|93732.2|93775.8|93725.8|93782.2|93732.2|93774.3|93724.3|57
1648833010000|2022-04-01 17:10:10|93776.1|93726.1|93775.6|93725.6|93777.3|93727.3|93775|93725|49
1648833020000|2022-04-01 17:10:20|93775.7|93725.7|93776.4|93726.4|93776.7|93726.7|93775.5|93725.5|35
1648833030000|2022-04-01 17:10:30|93776.6|93726.6|93776.5|93726.5|93777.5|93727.5|93776.4|93726.4|32
1648833040000|2022-04-01 17:10:40|93776.4|93726.4|93775.3|93725.3|93777|93727|93774.8|93724.8|29
1648833050000|2022-04-01 17:10:50|93775|93725|93757.9|93707.9|93778.7|93728.7|93757.7|93707.7|49
1648833060000|2022-04-01 17:11:00|93756.9|93706.9|93754.1|93704.1|93758.9|93708.9|93752.7|93702.7|59
1648833070000|2022-04-01 17:11:10|93754.4|93704.4|93746|93696|93755.3|93705.3|93746|93696|52
1648833080000|2022-04-01 17:11:20|93745.8|93695.8|93741.9|93691.9|93745.9|93695.9|93739.9|93689.9|53
1648833090000|2022-04-01 17:11:30|93742|93692|93742.2|93692.2|93742.9|93692.9|93741.2|93691.2|39
1648833100000|2022-04-01 17:11:40|93741.3|93691.3|93745.9|93695.9|93745.9|93695.9|93740.2|93690.2|45
1648833110000|2022-04-01 17:11:50|93746.6|93696.6|93764.5|93714.5|93765.3|93715.3|93744.6|93694.6|64
1648833120000|2022-04-01 17:12:00|93764.4|93714.4|93767.7|93717.7|93768.3|93718.3|93764.4|93714.4|40
1648833130000|2022-04-01 17:12:10|93767.2|93717.2|93762.7|93712.7|93768.3|93718.3|93762.5|93712.5|38
1648833140000|2022-04-01 17:12:20|93763.1|93713.1|93760.5|93710.5|93763.1|93713.1|93760.5|93710.5|39
1648833150000|2022-04-01 17:12:30|93760.8|93710.8|93758.1|93708.1|93760.8|93710.8|93753.5|93703.5|50
1648833160000|2022-04-01 17:12:40|93757.7|93707.7|93760.8|93710.8|93763.1|93713.1|93756.7|93706.7|46
1648833170000|2022-04-01 17:12:50|93760.6|93710.6|93756.8|93706.8|93761.9|93711.9|93755.7|93705.7|55
1648833180000|2022-04-01 17:13:00|93756.9|93706.9|93763.7|93713.7|93763.7|93713.7|93755.6|93705.6|60
1648833190000|2022-04-01 17:13:10|93763.9|93713.9|93762.9|93712.9|93764.8|93714.8|93761.8|93711.8|27
1648833200000|2022-04-01 17:13:20|93762.8|93712.8|93767.4|93717.4|93769.6|93719.6|93762.7|93712.7|38
1648833210000|2022-04-01 17:13:30|93767.6|93717.6|93761.9|93711.9|93767.9|93717.9|93761.4|93711.4|34
1648833220000|2022-04-01 17:13:40|93761|93711|93760.2|93710.2|93762.1|93712.1|93759.5|93709.5|26
1648833230000|2022-04-01 17:13:50|93759.8|93709.8|93763.4|93713.4|93764|93714|93759.1|93709.1|38
1648833240000|2022-04-01 17:14:00|93763.2|93713.2|93763.2|93713.2|93763.7|93713.7|93761.8|93711.8|18
1648833250000|2022-04-01 17:14:10|93763.3|93713.3|93762.1|93712.1|93763.6|93713.6|93761.9|93711.9|25
1648833260000|2022-04-01 17:14:20|93761.2|93711.2|93765.2|93715.2|93765.7|93715.7|93760.5|93710.5|26
1648833270000|2022-04-01 17:14:30|93765.1|93715.1|93765.9|93715.9|93767.1|93717.1|93763.2|93713.2|59
1648833280000|2022-04-01 17:14:40|93765.2|93715.2|93766.2|93716.2|93767|93717|93764|93714|39
1648833290000|2022-04-01 17:14:50|93766|93716|93767.1|93717.1|93767.3|93717.3|93765.7|93715.7|25
1648833300000|2022-04-01 17:15:00|93767.3|93717.3|93769.8|93719.8|93772.2|93722.2|93767.1|93717.1|43
1648833310000|2022-04-01 17:15:10|93769.6|93719.6|93770.2|93720.2|93770.4|93720.4|93767.7|93717.7|35
1648833320000|2022-04-01 17:15:20|93770.1|93720.1|93771|93721|93771.3|93721.3|93766.4|93716.4|36
1648833330000|2022-04-01 17:15:30|93771.1|93721.1|93772|93722|93774.9|93724.9|93770.6|93720.6|51
1648833340000|2022-04-01 17:15:40|93771.7|93721.7|93769.5|93719.5|93772.7|93722.7|93768.6|93718.6|35
1648833350000|2022-04-01 17:15:50|93769.8|93719.8|93768.1|93718.1|93771.7|93721.7|93766.3|93716.3|44
1648833360000|2022-04-01 17:16:00|93768|93718|93765.7|93715.7|93768.5|93718.5|93764.5|93714.5|51
1648833370000|2022-04-01 17:16:10|93765.6|93715.6|93767|93717|93767.5|93717.5|93764.5|93714.5|29
1648833380000|2022-04-01 17:16:20|93767.2|93717.2|93768.5|93718.5|93768.5|93718.5|93766.7|93716.7|28
1648833390000|2022-04-01 17:16:30|93768.4|93718.4|93770.8|93720.8|93770.8|93720.8|93768.3|93718.3|35
1648833400000|2022-04-01 17:16:40|93771.3|93721.3|93768.8|93718.8|93772.3|93722.3|93768.8|93718.8|37
1648833410000|2022-04-01 17:16:50|93770.2|93720.2|93766.1|93716.1|93770.4|93720.4|93765.9|93715.9|35
1648833420000|2022-04-01 17:17:00|93767.3|93717.3|93768.4|93718.4|93771.9|93721.9|93764.8|93714.8|43
1648833430000|2022-04-01 17:17:10|93768.7|93718.7|93769.6|93719.6|93771.9|93721.9|93766.6|93716.6|40
1648833440000|2022-04-01 17:17:20|93769.8|93719.8|93767.7|93717.7|93769.8|93719.8|93767.7|93717.7|31
1648833450000|2022-04-01 17:17:30|93767.8|93717.8|93766.2|93716.2|93767.8|93717.8|93766.2|93716.2|23
1648833460000|2022-04-01 17:17:40|93766.3|93716.3|93767.3|93717.3|93767.4|93717.4|93766.3|93716.3|18
1648833470000|2022-04-01 17:17:50|93766.4|93716.4|93759.3|93709.3|93766.6|93716.6|93757.3|93707.3|36
1648833480000|2022-04-01 17:18:00|93759.6|93709.6|93757.8|93707.8|93759.6|93709.6|93757.2|93707.2|26
1648833490000|2022-04-01 17:18:10|93757.7|93707.7|93743.8|93693.8|93757.7|93707.7|93742.9|93692.9|44
1648833500000|2022-04-01 17:18:20|93744.3|93694.3|93742.7|93692.7|93745.1|93695.1|93742|93692|40
1648833510000|2022-04-01 17:18:30|93742.9|93692.9|93737|93687|93742.9|93692.9|93736.9|93686.9|33
1648833520000|2022-04-01 17:18:40|93736.7|93686.7|93746.7|93696.7|93746.7|93696.7|93736.7|93686.7|42
1648833530000|2022-04-01 17:18:50|93747.7|93697.7|93751.8|93701.8|93752.1|93702.1|93746.5|93696.5|29
1648833540000|2022-04-01 17:19:00|93751.4|93701.4|93748.8|93698.8|93751.4|93701.4|93748.5|93698.5|39
1648833550000|2022-04-01 17:19:10|93748.9|93698.9|93754.5|93704.5|93755.1|93705.1|93748.1|93698.1|38
1648833560000|2022-04-01 17:19:20|93754.4|93704.4|93754|93704|93755.8|93705.8|93753.4|93703.4|33
1648833570000|2022-04-01 17:19:30|93753.8|93703.8|93752.1|93702.1|93754.3|93704.3|93750.4|93700.4|31
1648833580000|2022-04-01 17:19:40|93751.6|93701.6|93750.6|93700.6|93753.1|93703.1|93750.3|93700.3|29
1648833590000|2022-04-01 17:19:50|93750.4|93700.4|93751.6|93701.6|93755.5|93705.5|93750|93700|38
1648833600000|2022-04-01 17:20:00|93751.5|93701.5|93756.1|93706.1|93756.9|93706.9|93751.5|93701.5|40
1648833610000|2022-04-01 17:20:10|93756.2|93706.2|93748.8|93698.8|93756.9|93706.9|93748.8|93698.8|51
1648833620000|2022-04-01 17:20:20|93748.9|93698.9|93749.9|93699.9|93750.7|93700.7|93748.2|93698.2|38
1648833630000|2022-04-01 17:20:30|93749.6|93699.6|93753.5|93703.5|93754.2|93704.2|93749.3|93699.3|40
1648833640000|2022-04-01 17:20:40|93753.9|93703.9|93754.5|93704.5|93757.2|93707.2|93753.9|93703.9|39
1648833650000|2022-04-01 17:20:50|93754.6|93704.6|93751.3|93701.3|93755.7|93705.7|93751.3|93701.3|31
1648833660000|2022-04-01 17:21:00|93751.6|93701.6|93748.3|93698.3|93751.8|93701.8|93746.7|93696.7|48
1648833670000|2022-04-01 17:21:10|93747.9|93697.9|93750.7|93700.7|93750.9|93700.9|93747.2|93697.2|38
1648833680000|2022-04-01 17:21:20|93750.2|93700.2|93751.3|93701.3|93751.7|93701.7|93750.1|93700.1|25
1648833690000|2022-04-01 17:21:30|93751.4|93701.4|93754.9|93704.9|93757.6|93707.6|93751|93701|49
1648833700000|2022-04-01 17:21:40|93755|93705|93755.5|93705.5|93755.7|93705.7|93754.3|93704.3|34
1648833710000|2022-04-01 17:21:50|93755.4|93705.4|93755.9|93705.9|93758.2|93708.2|93755.2|93705.2|36
1648833720000|2022-04-01 17:22:00|93755.8|93705.8|93758.2|93708.2|93758.7|93708.7|93755.7|93705.7|49
1648833730000|2022-04-01 17:22:10|93758.1|93708.1|93765.1|93715.1|93765.1|93715.1|93757.9|93707.9|31
1648833740000|2022-04-01 17:22:20|93764.9|93714.9|93766.9|93716.9|93768|93718|93764.9|93714.9|51
1648833750000|2022-04-01 17:22:30|93767.4|93717.4|93764.7|93714.7|93768.3|93718.3|93764.7|93714.7|37
1648833760000|2022-04-01 17:22:40|93765.1|93715.1|93763|93713|93765.2|93715.2|93761.9|93711.9|31
1648833770000|2022-04-01 17:22:50|93762.9|93712.9|93768.1|93718.1|93768.4|93718.4|93761.9|93711.9|41
1648833780000|2022-04-01 17:23:00|93768.2|93718.2|93767.1|93717.1|93768.2|93718.2|93764.2|93714.2|42
1648833790000|2022-04-01 17:23:10|93767.3|93717.3|93766.7|93716.7|93767.6|93717.6|93766|93716|27
1648833800000|2022-04-01 17:23:20|93767.2|93717.2|93765.4|93715.4|93767.2|93717.2|93764.4|93714.4|32
1648833810000|2022-04-01 17:23:30|93765.7|93715.7|93764.9|93714.9|93767.1|93717.1|93763.9|93713.9|44
1648833820000|2022-04-01 17:23:40|93764.7|93714.7|93760.8|93710.8|93764.7|93714.7|93760.2|93710.2|45
1648833830000|2022-04-01 17:23:50|93760.9|93710.9|93759.5|93709.5|93760.9|93710.9|93758.2|93708.2|32
1648833840000|2022-04-01 17:24:00|93759.3|93709.3|93752|93702|93759.3|93709.3|93750.6|93700.6|44
1648833850000|2022-04-01 17:24:10|93751.9|93701.9|93751.6|93701.6|93752.3|93702.3|93750.8|93700.8|22
1648833860000|2022-04-01 17:24:20|93751.4|93701.4|93756.6|93706.6|93757.3|93707.3|93751.4|93701.4|22
1648833870000|2022-04-01 17:24:30|93756.3|93706.3|93757.4|93707.4|93758|93708|93751.1|93701.1|57
1648833880000|2022-04-01 17:24:40|93756.5|93706.5|93746.2|93696.2|93757.7|93707.7|93745.8|93695.8|42
1648833890000|2022-04-01 17:24:50|93746.7|93696.7|93746.7|93696.7|93748.1|93698.1|93746.1|93696.1|35
1648833900000|2022-04-01 17:25:00|93746.6|93696.6|93754.5|93704.5|93757.1|93707.1|93746.6|93696.6|40
1648833910000|2022-04-01 17:25:10|93755.1|93705.1|93754.1|93704.1|93756|93706|93753.3|93703.3|30
1648833920000|2022-04-01 17:25:20|93753.6|93703.6|93754.6|93704.6|93754.7|93704.7|93753.3|93703.3|29
1648833930000|2022-04-01 17:25:30|93754.2|93704.2|93753.8|93703.8|93754.5|93704.5|93752.8|93702.8|19
1648833940000|2022-04-01 17:25:40|93753.7|93703.7|93752.2|93702.2|93753.9|93703.9|93751.5|93701.5|39
1648833950000|2022-04-01 17:25:50|93752.3|93702.3|93753.1|93703.1|93753.7|93703.7|93752.2|93702.2|36
1648833960000|2022-04-01 17:26:00|93754.2|93704.2|93754.1|93704.1|93755.2|93705.2|93752.6|93702.6|32
1648833970000|2022-04-01 17:26:10|93754.3|93704.3|93745.3|93695.3|93754.8|93704.8|93744.9|93694.9|34
1648833980000|2022-04-01 17:26:20|93746.1|93696.1|93746.9|93696.9|93747.1|93697.1|93745.2|93695.2|43
1648833990000|2022-04-01 17:26:30|93747|93697|93750.1|93700.1|93750.5|93700.5|93744.2|93694.2|27
1648834000000|2022-04-01 17:26:40|93749.3|93699.3|93748.6|93698.6|93751|93701|93748.1|93698.1|28
1648834010000|2022-04-01 17:26:50|93747.9|93697.9|93747.3|93697.3|93749.7|93699.7|93746.5|93696.5|39
1648834020000|2022-04-01 17:27:00|93747.6|93697.6|93744.8|93694.8|93747.6|93697.6|93741.4|93691.4|33
1648834030000|2022-04-01 17:27:10|93744.9|93694.9|93744|93694|93744.9|93694.9|93743.5|93693.5|22
1648834040000|2022-04-01 17:27:20|93744.1|93694.1|93741.4|93691.4|93748.6|93698.6|93740.7|93690.7|37
1648834050000|2022-04-01 17:27:30|93741.3|93691.3|93742|93692|93742.8|93692.8|93741.3|93691.3|36
1648834060000|2022-04-01 17:27:40|93741.9|93691.9|93744.3|93694.3|93745|93695|93741|93691|24
1648834070000|2022-04-01 17:27:50|93744.5|93694.5|93746.9|93696.9|93749.2|93699.2|93744.5|93694.5|40
1648834080000|2022-04-01 17:28:00|93747.2|93697.2|93746.9|93696.9|93747.2|93697.2|93746.2|93696.2|20
1648834090000|2022-04-01 17:28:10|93747.5|93697.5|93746.4|93696.4|93748.3|93698.3|93745.7|93695.7|37
1648834100000|2022-04-01 17:28:20|93746.6|93696.6|93744.6|93694.6|93747.4|93697.4|93742.8|93692.8|30
1648834110000|2022-04-01 17:28:30|93745|93695|93747.6|93697.6|93748.7|93698.7|93742.9|93692.9|35
1648834120000|2022-04-01 17:28:40|93747.7|93697.7|93744.1|93694.1|93747.7|93697.7|93743.9|93693.9|37
1648834130000|2022-04-01 17:28:50|93744.2|93694.2|93747|93697|93751.2|93701.2|93743.5|93693.5|34
1648834140000|2022-04-01 17:29:00|93747.6|93697.6|93743.2|93693.2|93748.3|93698.3|93742|93692|47
1648834150000|2022-04-01 17:29:10|93743.4|93693.4|93747.1|93697.1|93748.8|93698.8|93742.5|93692.5|44
1648834160000|2022-04-01 17:29:20|93747.9|93697.9|93747.4|93697.4|93748.5|93698.5|93744.5|93694.5|38
1648834170000|2022-04-01 17:29:30|93747.5|93697.5|93742.5|93692.5|93749.2|93699.2|93740.7|93690.7|39
1648834180000|2022-04-01 17:29:40|93743.5|93693.5|93744.6|93694.6|93744.6|93694.6|93741.4|93691.4|32
1648834190000|2022-04-01 17:29:50|93744.5|93694.5|93742.8|93692.8|93745.1|93695.1|93741.9|93691.9|28
1648834200000|2022-04-01 17:30:00|93742.4|93692.4|93746.2|93696.2|93747.6|93697.6|93742.2|93692.2|41
1648834210000|2022-04-01 17:30:10|93744.7|93694.7|93743.3|93693.3|93747.7|93697.7|93740.2|93690.2|42
1648834220000|2022-04-01 17:30:20|93742.9|93692.9|93741.5|93691.5|93744|93694|93741|93691|31
1648834230000|2022-04-01 17:30:30|93741.4|93691.4|93744.2|93694.2|93748.1|93698.1|93740.3|93690.3|37
1648834240000|2022-04-01 17:30:40|93744|93694|93744.5|93694.5|93747.9|93697.9|93742.6|93692.6|46
1648834250000|2022-04-01 17:30:50|93743.2|93693.2|93746.3|93696.3|93746.4|93696.4|93742.6|93692.6|22
1648834260000|2022-04-01 17:31:00|93746.2|93696.2|93744.8|93694.8|93748.2|93698.2|93744.6|93694.6|38
1648834270000|2022-04-01 17:31:10|93745.5|93695.5|93743.9|93693.9|93746.1|93696.1|93743.3|93693.3|42
1648834280000|2022-04-01 17:31:20|93744.5|93694.5|93744.1|93694.1|93746.2|93696.2|93743.5|93693.5|43
1648834290000|2022-04-01 17:31:30|93744.7|93694.7|93745|93695|93745.8|93695.8|93744|93694|35
1648834300000|2022-04-01 17:31:40|93744.7|93694.7|93745.5|93695.5|93745.9|93695.9|93743.7|93693.7|35
1648834310000|2022-04-01 17:31:50|93746|93696|93743.3|93693.3|93747.3|93697.3|93743.3|93693.3|42
1648834320000|2022-04-01 17:32:00|93743.2|93693.2|93745.7|93695.7|93746.4|93696.4|93740.8|93690.8|36
1648834330000|2022-04-01 17:32:10|93745.5|93695.5|93743.4|93693.4|93746.9|93696.9|93743.4|93693.4|30
1648834340000|2022-04-01 17:32:20|93743.5|93693.5|93740.7|93690.7|93744.6|93694.6|93740.7|93690.7|52
1648834350000|2022-04-01 17:32:30|93740.6|93690.6|93743.4|93693.4|93743.4|93693.4|93740.2|93690.2|32
1648834360000|2022-04-01 17:32:40|93742.6|93692.6|93753.1|93703.1|93754.3|93704.3|93742.5|93692.5|40
1648834370000|2022-04-01 17:32:50|93753.4|93703.4|93751.7|93701.7|93753.6|93703.6|93749.9|93699.9|24
1648834380000|2022-04-01 17:33:00|93752|93702|93750|93700|93752|93702|93749.6|93699.6|17
1648834390000|2022-04-01 17:33:10|93752.8|93702.8|93751.3|93701.3|93752.8|93702.8|93749.2|93699.2|31
1648834400000|2022-04-01 17:33:20|93750.8|93700.8|93751.7|93701.7|93755.9|93705.9|93750.2|93700.2|37
1648834410000|2022-04-01 17:33:30|93754|93704|93750.5|93700.5|93754.3|93704.3|93749.9|93699.9|31
1648834420000|2022-04-01 17:33:40|93750.4|93700.4|93749.5|93699.5|93750.7|93700.7|93749.3|93699.3|28
1648834430000|2022-04-01 17:33:50|93749.6|93699.6|93747.5|93697.5|93749.6|93699.6|93746.9|93696.9|23
1648834440000|2022-04-01 17:34:00|93747.6|93697.6|93745.9|93695.9|93751.1|93701.1|93742.2|93692.2|48
1648834450000|2022-04-01 17:34:10|93746.4|93696.4|93738.4|93688.4|93747.3|93697.3|93737.8|93687.8|46
1648834460000|2022-04-01 17:34:20|93739.7|93689.7|93741.2|93691.2|93741.2|93691.2|93738.1|93688.1|37
1648834470000|2022-04-01 17:34:30|93740.2|93690.2|93736.5|93686.5|93741|93691|93735.1|93685.1|40
1648834480000|2022-04-01 17:34:40|93735.9|93685.9|93740.8|93690.8|93741.1|93691.1|93735.9|93685.9|35
1648834490000|2022-04-01 17:34:50|93740.3|93690.3|93738.4|93688.4|93740.3|93690.3|93737.5|93687.5|43
1648834500000|2022-04-01 17:35:00|93738.5|93688.5|93737.5|93687.5|93738.8|93688.8|93733.6|93683.6|51
1648834510000|2022-04-01 17:35:10|93737.4|93687.4|93736.7|93686.7|93738.7|93688.7|93734.2|93684.2|47
1648834520000|2022-04-01 17:35:20|93736.6|93686.6|93741.5|93691.5|93741.6|93691.6|93735.4|93685.4|29
1648834530000|2022-04-01 17:35:30|93741.2|93691.2|93738.9|93688.9|93741.2|93691.2|93736.9|93686.9|42
1648834540000|2022-04-01 17:35:40|93738.3|93688.3|93738.1|93688.1|93739.2|93689.2|93737.3|93687.3|28
1648834550000|2022-04-01 17:35:50|93738.3|93688.3|93737.9|93687.9|93738.5|93688.5|93736.2|93686.2|34
1648834560000|2022-04-01 17:36:00|93737.3|93687.3|93734.2|93684.2|93739.3|93689.3|93733.5|93683.5|41
1648834570000|2022-04-01 17:36:10|93734.5|93684.5|93724.2|93674.2|93734.5|93684.5|93722.3|93672.3|58
1648834580000|2022-04-01 17:36:20|93724.1|93674.1|93715.1|93665.1|93726.1|93676.1|93713.1|93663.1|58
1648834590000|2022-04-01 17:36:30|93714.4|93664.4|93716.7|93666.7|93718.7|93668.7|93714.4|93664.4|41
1648834600000|2022-04-01 17:36:40|93715.7|93665.7|93714.4|93664.4|93718.1|93668.1|93714.4|93664.4|45
1648834610000|2022-04-01 17:36:50|93714.6|93664.6|93715.6|93665.6|93715.8|93665.8|93714.3|93664.3|22
1648834620000|2022-04-01 17:37:00|93715.8|93665.8|93716.6|93666.6|93717.7|93667.7|93715.3|93665.3|21
1648834630000|2022-04-01 17:37:10|93716.3|93666.3|93717|93667|93718.9|93668.9|93715.3|93665.3|47
1648834640000|2022-04-01 17:37:20|93717.2|93667.2|93717.2|93667.2|93718|93668|93714.7|93664.7|46
1648834650000|2022-04-01 17:37:30|93717.3|93667.3|93712.2|93662.2|93717.3|93667.3|93711.1|93661.1|58
1648834660000|2022-04-01 17:37:40|93712.5|93662.5|93714.2|93664.2|93714.9|93664.9|93712.2|93662.2|45
1648834670000|2022-04-01 17:37:50|93714.5|93664.5|93718|93668|93718.9|93668.9|93713.9|93663.9|39
1648834680000|2022-04-01 17:38:00|93718.1|93668.1|93718.1|93668.1|93719|93669|93715.4|93665.4|33
1648834690000|2022-04-01 17:38:10|93718.5|93668.5|93717.6|93667.6|93721.7|93671.7|93716|93666|43
1648834700000|2022-04-01 17:38:20|93717.8|93667.8|93718.9|93668.9|93719.6|93669.6|93714.5|93664.5|58
1648834710000|2022-04-01 17:38:30|93719|93669|93719.5|93669.5|93720.6|93670.6|93717.5|93667.5|38
1648834720000|2022-04-01 17:38:40|93719.4|93669.4|93719.8|93669.8|93720|93670|93717.3|93667.3|33
1648834730000|2022-04-01 17:38:50|93720.2|93670.2|93717.6|93667.6|93720.3|93670.3|93717.3|93667.3|39
1648834740000|2022-04-01 17:39:00|93717.3|93667.3|93716.5|93666.5|93717.9|93667.9|93715.5|93665.5|41
1648834750000|2022-04-01 17:39:10|93716.6|93666.6|93716.4|93666.4|93719|93669|93715.6|93665.6|45
1648834760000|2022-04-01 17:39:20|93716|93666|93721.5|93671.5|93721.5|93671.5|93715.6|93665.6|38
1648834770000|2022-04-01 17:39:30|93721.7|93671.7|93719.9|93669.9|93721.7|93671.7|93717.5|93667.5|29
1648834780000|2022-04-01 17:39:40|93719.8|93669.8|93720.1|93670.1|93720.1|93670.1|93717.2|93667.2|28
1648834790000|2022-04-01 17:39:50|93720.2|93670.2|93715.1|93665.1|93720.2|93670.2|93713.8|93663.8|28
1648834800000|2022-04-01 17:40:00|93715.7|93665.7|93711.4|93661.4|93716.1|93666.1|93711.3|93661.3|48
1648834810000|2022-04-01 17:40:10|93711.2|93661.2|93716.8|93666.8|93716.8|93666.8|93711.2|93661.2|27
1648834820000|2022-04-01 17:40:20|93717|93667|93716.1|93666.1|93719.6|93669.6|93716|93666|35
1648834830000|2022-04-01 17:40:30|93715.7|93665.7|93718|93668|93718.1|93668.1|93715.7|93665.7|26
1648834840000|2022-04-01 17:40:40|93717.8|93667.8|93707.3|93657.3|93717.8|93667.8|93707.3|93657.3|44
1648834850000|2022-04-01 17:40:50|93707.4|93657.4|93697.9|93647.9|93707.4|93657.4|93696.4|93646.4|58
1648834860000|2022-04-01 17:41:00|93697.8|93647.8|93701.3|93651.3|93701.7|93651.7|93697.3|93647.3|52
1648834870000|2022-04-01 17:41:10|93701.1|93651.1|93700.8|93650.8|93701.7|93651.7|93700.2|93650.2|38
1648834880000|2022-04-01 17:41:20|93700.4|93650.4|93703.3|93653.3|93703.6|93653.6|93700.1|93650.1|37
1648834890000|2022-04-01 17:41:30|93702.8|93652.8|93703.4|93653.4|93703.6|93653.6|93700.3|93650.3|37
1648834900000|2022-04-01 17:41:40|93703.7|93653.7|93705.8|93655.8|93706.8|93656.8|93702.9|93652.9|56
1648834910000|2022-04-01 17:41:50|93705.7|93655.7|93702.6|93652.6|93706.4|93656.4|93699.6|93649.6|50
1648834920000|2022-04-01 17:42:00|93702.7|93652.7|93700.3|93650.3|93704|93654|93699.5|93649.5|47
1648834930000|2022-04-01 17:42:10|93699.9|93649.9|93699.9|93649.9|93700.6|93650.6|93699.5|93649.5|24
1648834940000|2022-04-01 17:42:20|93700.1|93650.1|93700.9|93650.9|93701.1|93651.1|93700|93650|15
1648834950000|2022-04-01 17:42:30|93701.1|93651.1|93702.3|93652.3|93702.4|93652.4|93700.8|93650.8|19
1648834960000|2022-04-01 17:42:40|93702.2|93652.2|93699.6|93649.6|93702.7|93652.7|93697.1|93647.1|41
1648834970000|2022-04-01 17:42:50|93699.7|93649.7|93700.9|93650.9|93701.4|93651.4|93699.6|93649.6|31
1648834980000|2022-04-01 17:43:00|93700.8|93650.8|93700.7|93650.7|93701.5|93651.5|93700.3|93650.3|20
1648834990000|2022-04-01 17:43:10|93700.5|93650.5|93700.2|93650.2|93700.7|93650.7|93699|93649|31
1648835000000|2022-04-01 17:43:20|93699.9|93649.9|93699.8|93649.8|93700.2|93650.2|93699|93649|21
1648835010000|2022-04-01 17:43:30|93699.6|93649.6|93697.3|93647.3|93699.6|93649.6|93695.4|93645.4|37
1648835020000|2022-04-01 17:43:40|93696.9|93646.9|93697|93647|93697.3|93647.3|93694.7|93644.7|24
1648835030000|2022-04-01 17:43:50|93696.9|93646.9|93699|93649|93699.3|93649.3|93696|93646|36
1648835040000|2022-04-01 17:44:00|93700.3|93650.3|93697.8|93647.8|93706|93656|93697.8|93647.8|55
1648835050000|2022-04-01 17:44:10|93698.4|93648.4|93697.5|93647.5|93702|93652|93693.8|93643.8|44
1648835060000|2022-04-01 17:44:20|93697.4|93647.4|93693.3|93643.3|93697.4|93647.4|93691.1|93641.1|27
1648835070000|2022-04-01 17:44:30|93693|93643|93693.9|93643.9|93694.5|93644.5|93693|93643|25
1648835080000|2022-04-01 17:44:40|93694|93644|93693.6|93643.6|93694.3|93644.3|93692.8|93642.8|24
1648835090000|2022-04-01 17:44:50|93693.9|93643.9|93693.4|93643.4|93695|93645|93692.5|93642.5|21
1648835100000|2022-04-01 17:45:00|93693.2|93643.2|93694.9|93644.9|93696.1|93646.1|93693.2|93643.2|35
1648835110000|2022-04-01 17:45:10|93695.1|93645.1|93696.9|93646.9|93697.7|93647.7|93694.7|93644.7|37
1648835120000|2022-04-01 17:45:20|93697.3|93647.3|93698|93648|93702.3|93652.3|93697.3|93647.3|28
1648835130000|2022-04-01 17:45:30|93698.4|93648.4|93698.7|93648.7|93699.9|93649.9|93697.9|93647.9|21
1648835140000|2022-04-01 17:45:40|93698.3|93648.3|93696.1|93646.1|93698.3|93648.3|93695.4|93645.4|32
1648835150000|2022-04-01 17:45:50|93695.5|93645.5|93696.2|93646.2|93699.2|93649.2|93695.4|93645.4|36
1648835160000|2022-04-01 17:46:00|93696.3|93646.3|93697.7|93647.7|93698|93648|93695.8|93645.8|19
1648835170000|2022-04-01 17:46:10|93697.4|93647.4|93696.5|93646.5|93697.4|93647.4|93693.4|93643.4|25
1648835180000|2022-04-01 17:46:20|93696.2|93646.2|93695.2|93645.2|93697.5|93647.5|93689.2|93639.2|42
1648835190000|2022-04-01 17:46:30|93694.4|93644.4|93696.2|93646.2|93696.2|93646.2|93693.9|93643.9|26
1648835200000|2022-04-01 17:46:40|93696|93646|93695|93645|93696.6|93646.6|93695|93645|23
1648835210000|2022-04-01 17:46:50|93696.6|93646.6|93695.5|93645.5|93696.7|93646.7|93694|93644|28
1648835220000|2022-04-01 17:47:00|93695.4|93645.4|93694.3|93644.3|93695.4|93645.4|93693.6|93643.6|24
1648835230000|2022-04-01 17:47:10|93694.2|93644.2|93693.9|93643.9|93695.5|93645.5|93693.9|93643.9|23
1648835240000|2022-04-01 17:47:20|93681.4|93656.4|93680.9|93655.9|93681.7|93656.7|93680.2|93655.2|25
1648835250000|2022-04-01 17:47:30|93681.1|93656.1|93697.5|93647.5|93701.7|93662.7|93680.2|93647.5|38
1648835260000|2022-04-01 17:47:40|93697.4|93647.4|93697.7|93647.7|93698.4|93648.4|93694.8|93644.8|46
1648835270000|2022-04-01 17:47:50|93698.1|93648.1|93695.5|93645.5|93699.3|93649.3|93695|93645|41
1648835280000|2022-04-01 17:48:00|93695.1|93645.1|93695.6|93645.6|93695.8|93645.8|93692.8|93642.8|41
1648835290000|2022-04-01 17:48:10|93695|93645|93692.3|93642.3|93695|93645|93691.5|93641.5|38
1648835300000|2022-04-01 17:48:20|93692.2|93642.2|93693|93643|93693|93643|93690.8|93640.8|28
1648835310000|2022-04-01 17:48:30|93692.8|93642.8|93692.7|93642.7|93693.6|93643.6|93690.5|93640.5|31
1648835320000|2022-04-01 17:48:40|93692.3|93642.3|93694.7|93644.7|93695.3|93645.3|93692.2|93642.2|52
1648835330000|2022-04-01 17:48:50|93694.4|93644.4|93695.1|93645.1|93696.8|93646.8|93694.2|93644.2|39
1648835340000|2022-04-01 17:49:00|93695.2|93645.2|93699.7|93649.7|93700.4|93650.4|93695.2|93645.2|35
1648835350000|2022-04-01 17:49:10|93699.4|93649.4|93703.4|93653.4|93704.2|93654.2|93699|93649|32
1648835360000|2022-04-01 17:49:20|93703.6|93653.6|93702|93652|93703.6|93653.6|93701.2|93651.2|31
1648835370000|2022-04-01 17:49:30|93701.5|93651.5|93697.1|93647.1|93703.9|93653.9|93697|93647|55
1648835380000|2022-04-01 17:49:40|93697.3|93647.3|93701.7|93651.7|93702.7|93652.7|93697.3|93647.3|48
1648835390000|2022-04-01 17:49:50|93701.8|93651.8|93700.7|93650.7|93702.6|93652.6|93699.7|93649.7|31
1648835400000|2022-04-01 17:50:00|93701.4|93651.4|93703.9|93653.9|93704.7|93654.7|93701.4|93651.4|20
1648835410000|2022-04-01 17:50:10|93703.8|93653.8|93703|93653|93703.9|93653.9|93700.2|93650.2|49
1648835420000|2022-04-01 17:50:20|93703.4|93653.4|93702.3|93652.3|93704.3|93654.3|93700.1|93650.1|36
1648835430000|2022-04-01 17:50:30|93702.5|93652.5|93701.7|93651.7|93702.7|93652.7|93701.4|93651.4|21
1648835440000|2022-04-01 17:50:40|93701.4|93651.4|93703.1|93653.1|93704|93654|93700.3|93650.3|36
1648835450000|2022-04-01 17:50:50|93703.7|93653.7|93703.7|93653.7|93704.8|93654.8|93702.6|93652.6|36
1648835460000|2022-04-01 17:51:00|93703.9|93653.9|93708.3|93658.3|93709.5|93659.5|93703.7|93653.7|33
1648835470000|2022-04-01 17:51:10|93708.2|93658.2|93708.9|93658.9|93709.3|93659.3|93708|93658|34
1648835480000|2022-04-01 17:51:20|93709.1|93659.1|93708.8|93658.8|93710.3|93660.3|93708.3|93658.3|21
1648835490000|2022-04-01 17:51:30|93708.7|93658.7|93710.7|93660.7|93710.7|93660.7|93707.1|93657.1|22
1648835500000|2022-04-01 17:51:40|93709.9|93659.9|93708.8|93658.8|93712.3|93662.3|93708.8|93658.8|19
1648835510000|2022-04-01 17:51:50|93708.4|93658.4|93703.2|93653.2|93708.9|93658.9|93703.2|93653.2|24
1648835520000|2022-04-01 17:52:00|93703.6|93653.6|93703.1|93653.1|93704.6|93654.6|93701.6|93651.6|40
1648835530000|2022-04-01 17:52:10|93702.9|93652.9|93700.3|93650.3|93703|93653|93700.2|93650.2|33
1648835540000|2022-04-01 17:52:20|93700.2|93650.2|93702.2|93652.2|93703.5|93653.5|93700.1|93650.1|28
1648835550000|2022-04-01 17:52:30|93701.9|93651.9|93701.7|93651.7|93703|93653|93700|93650|29
1648835560000|2022-04-01 17:52:40|93701.8|93651.8|93697.9|93647.9|93702|93652|93697.3|93647.3|34
1648835570000|2022-04-01 17:52:50|93698.4|93648.4|93698.4|93648.4|93698.5|93648.5|93695.6|93645.6|36
1648835580000|2022-04-01 17:53:00|93698.2|93648.2|93696.9|93646.9|93699.6|93649.6|93695|93645|45
1648835590000|2022-04-01 17:53:10|93697|93647|93700.1|93650.1|93700.3|93650.3|93696.3|93646.3|30
1648835600000|2022-04-01 17:53:20|93699.4|93649.4|93700.1|93650.1|93703|93653|93699.2|93649.2|37
1648835610000|2022-04-01 17:53:30|93700.6|93650.6|93700.9|93650.9|93701.4|93651.4|93698.8|93648.8|29
1648835620000|2022-04-01 17:53:40|93699.2|93649.2|93698|93648|93699.6|93649.6|93696.6|93646.6|32
1648835630000|2022-04-01 17:53:50|93698.1|93648.1|93697|93647|93698.2|93648.2|93696.4|93646.4|29
1648835640000|2022-04-01 17:54:00|93696.5|93646.5|93691.7|93641.7|93696.5|93646.5|93691.7|93641.7|54
1648835650000|2022-04-01 17:54:10|93691.6|93641.6|93690.3|93640.3|93691.6|93641.6|93689.8|93639.8|28
1648835660000|2022-04-01 17:54:20|93690.4|93640.4|93692.9|93642.9|93694.3|93644.3|93690.4|93640.4|27
1648835670000|2022-04-01 17:54:30|93693.1|93643.1|93695.1|93645.1|93695.1|93645.1|93691.6|93641.6|25
1648835680000|2022-04-01 17:54:40|93694.9|93644.9|93691.9|93641.9|93695.9|93645.9|93691.9|93641.9|34
1648835690000|2022-04-01 17:54:50|93691.7|93641.7|93695.2|93645.2|93696.3|93646.3|93691.3|93641.3|32
1648835700000|2022-04-01 17:55:00|93695.5|93645.5|93701.3|93651.3|93701.3|93651.3|93695.5|93645.5|49
1648835710000|2022-04-01 17:55:10|93700.6|93650.6|93706.2|93656.2|93706.2|93656.2|93700.6|93650.6|51
1648835720000|2022-04-01 17:55:20|93705.3|93655.3|93702.1|93652.1|93707.9|93657.9|93699.7|93649.7|41
1648835730000|2022-04-01 17:55:30|93701.5|93651.5|93698.2|93648.2|93702.4|93652.4|93696.8|93646.8|40
1648835740000|2022-04-01 17:55:40|93698|93648|93700.9|93650.9|93701.6|93651.6|93697.7|93647.7|43
1648835750000|2022-04-01 17:55:50|93701.2|93651.2|93700.4|93650.4|93701.5|93651.5|93700.3|93650.3|23
1648835760000|2022-04-01 17:56:00|93700.6|93650.6|93700.9|93650.9|93703.1|93653.1|93700.6|93650.6|39
1648835770000|2022-04-01 17:56:10|93700.3|93650.3|93696|93646|93701.3|93651.3|93696|93646|34
1648835780000|2022-04-01 17:56:20|93696.7|93646.7|93696.4|93646.4|93701|93651|93696.2|93646.2|22
1648835790000|2022-04-01 17:56:30|93696.8|93646.8|93699.5|93649.5|93700.8|93650.8|93696|93646|29
1648835800000|2022-04-01 17:56:40|93699.4|93649.4|93701.3|93651.3|93701.6|93651.6|93697.4|93647.4|32
1648835810000|2022-04-01 17:56:50|93700|93650|93696.9|93646.9|93700.7|93650.7|93696.9|93646.9|33
1648835820000|2022-04-01 17:57:00|93696.3|93646.3|93693.2|93643.2|93700.7|93650.7|93693.1|93643.1|20
1648835830000|2022-04-01 17:57:10|93693|93643|93694|93644|93694.9|93644.9|93691.6|93641.6|40
1648835840000|2022-04-01 17:57:20|93694.1|93644.1|93694.8|93644.8|93695.6|93645.6|93693.1|93643.1|34
1648835850000|2022-04-01 17:57:30|93695.2|93645.2|93695.6|93645.6|93696.1|93646.1|93694.5|93644.5|29
1648835860000|2022-04-01 17:57:40|93696|93646|93694.6|93644.6|93696.7|93646.7|93693.9|93643.9|21
1648835870000|2022-04-01 17:57:50|93696.4|93646.4|93694.2|93644.2|93697.1|93647.1|93693.5|93643.5|27
1648835880000|2022-04-01 17:58:00|93694.6|93644.6|93703.1|93653.1|93703.8|93653.8|93694.1|93644.1|45
1648835890000|2022-04-01 17:58:10|93704|93654|93701.4|93651.4|93704.6|93654.6|93699.5|93649.5|60
1648835900000|2022-04-01 17:58:20|93702.2|93652.2|93713.2|93663.2|93715.1|93665.1|93700.3|93650.3|65
1648835910000|2022-04-01 17:58:30|93714.4|93664.4|93712.2|93662.2|93714.4|93664.4|93711.9|93661.9|27
1648835920000|2022-04-01 17:58:40|93712.5|93662.5|93716.7|93666.7|93717.3|93667.3|93712.5|93662.5|47
1648835930000|2022-04-01 17:58:50|93716.5|93666.5|93716.2|93666.2|93717.2|93667.2|93715.3|93665.3|36
1648835940000|2022-04-01 17:59:00|93716.1|93666.1|93721.1|93671.1|93721.1|93671.1|93716|93666|29
1648835950000|2022-04-01 17:59:10|93721.5|93671.5|93724.7|93674.7|93735.6|93685.6|93720.7|93670.7|52
1648835960000|2022-04-01 17:59:20|93723.9|93673.9|93724.4|93674.4|93727.1|93677.1|93723.9|93673.9|39
1648835970000|2022-04-01 17:59:30|93725.3|93675.3|93725.6|93675.6|93727|93677|93724.1|93674.1|33
1648835980000|2022-04-01 17:59:40|93726|93676|93724.7|93674.7|93726.5|93676.5|93723.9|93673.9|25
1648835990000|2022-04-01 17:59:50|93724.9|93674.9|93732.8|93682.8|93732.8|93692.2|93710.2|93674.3|28
1648836000000|2022-04-01 18:00:00|93732.3|93682.3|93740.6|93690.6|93740.6|93690.6|93731.1|93681.1|50
1648836010000|2022-04-01 18:00:10|93740.5|93690.5|93742.8|93692.8|93743|93693|93739.9|93689.9|32
1648836020000|2022-04-01 18:00:20|93743|93693|93741.5|93691.5|93744.4|93694.4|93741.5|93691.5|33
1648836030000|2022-04-01 18:00:30|93741.6|93691.6|93739.7|93689.7|93741.8|93691.8|93739.3|93689.3|38
1648836040000|2022-04-01 18:00:40|93739.1|93689.1|93741.9|93691.9|93741.9|93691.9|93738.9|93688.9|34
1648836050000|2022-04-01 18:00:50|93742.1|93692.1|93741.4|93691.4|93743.3|93693.3|93739.4|93689.4|33
1648836060000|2022-04-01 18:01:00|93741.5|93691.5|93737.4|93687.4|93741.5|93691.5|93735.3|93685.3|65
1648836070000|2022-04-01 18:01:10|93736.6|93686.6|93736.5|93686.5|93737.1|93687.1|93735.7|93685.7|22
1648836080000|2022-04-01 18:01:20|93736.9|93686.9|93738.2|93688.2|93739|93689|93736.9|93686.9|24
1648836090000|2022-04-01 18:01:30|93738|93688|93738.6|93688.6|93738.9|93688.9|93737.5|93687.5|20
1648836100000|2022-04-01 18:01:40|93738.5|93688.5|93741.3|93691.3|93744.5|93694.5|93738.5|93688.5|47
1648836110000|2022-04-01 18:01:50|93743.4|93693.4|93738.2|93688.2|93743.7|93693.7|93737.1|93687.1|57
1648836120000|2022-04-01 18:02:00|93738.1|93688.1|93738.9|93688.9|93739.3|93689.3|93738.1|93688.1|27
1648836130000|2022-04-01 18:02:10|93738.8|93688.8|93739.1|93689.1|93742.2|93692.2|93738.8|93688.8|27
1648836140000|2022-04-01 18:02:20|93741.2|93691.2|93757.9|93707.9|93761.4|93711.4|93737.4|93687.4|78
1648836150000|2022-04-01 18:02:30|93758.3|93708.3|93764|93714|93765.5|93715.5|93756.6|93706.6|57
1648836160000|2022-04-01 18:02:40|93761.4|93711.4|93758.1|93708.1|93763.4|93720|93745|93706.1|41
1648836170000|2022-04-01 18:02:50|93757.8|93707.8|93761.5|93711.5|93763.8|93713.8|93756.6|93706.6|34
1648836180000|2022-04-01 18:03:00|93759.3|93709.3|93747.5|93697.5|93759.3|93709.3|93746.3|93696.3|62
1648836190000|2022-04-01 18:03:10|93747.1|93697.1|93747.2|93697.2|93749.6|93699.6|93746.3|93696.3|54
1648836200000|2022-04-01 18:03:20|93747.3|93697.3|93746.7|93696.7|93750.5|93700.5|93746.7|93696.7|36
1648836210000|2022-04-01 18:03:30|93747.2|93697.2|93745.7|93695.7|93748.4|93698.4|93745.6|93695.6|40
1648836220000|2022-04-01 18:03:40|93746.1|93696.1|93749.6|93699.6|93749.7|93699.7|93746.1|93696.1|30
1648836230000|2022-04-01 18:03:50|93750.1|93700.1|93752.4|93702.4|93752.5|93702.5|93749.8|93699.8|19
1648836240000|2022-04-01 18:04:00|93752.5|93702.5|93753|93703|93753|93703|93752.5|93702.5|8
1648836250000|2022-04-01 18:04:10|93752.9|93702.9|93753.7|93703.7|93753.7|93703.7|93752.9|93702.9|6
1648836260000|2022-04-01 18:04:20|93753.2|93703.2|93750.7|93700.7|93753.2|93703.2|93750.2|93700.2|19
1648836270000|2022-04-01 18:04:30|93750.3|93700.3|93749.5|93699.5|93750.7|93700.7|93748.3|93698.3|39
1648836280000|2022-04-01 18:04:40|93749.6|93699.6|93747.2|93697.2|93750.4|93700.4|93745.8|93695.8|39
1648836290000|2022-04-01 18:04:50|93747.1|93697.1|93745.9|93695.9|93748.3|93698.3|93744.3|93694.3|44
1648836300000|2022-04-01 18:05:00|93746.1|93696.1|93726|93676|93746.1|93696.1|93726|93676|61
1648836310000|2022-04-01 18:05:10|93728.9|93678.9|93724.3|93674.3|93728.9|93678.9|93722.2|93672.2|53
1648836320000|2022-04-01 18:05:20|93724.2|93674.2|93725|93675|93726.6|93676.6|93724|93674|36
1648836330000|2022-04-01 18:05:30|93725.1|93675.1|93724.8|93674.8|93726.2|93676.2|93724.1|93674.1|35
1648836340000|2022-04-01 18:05:40|93724.5|93674.5|93725.5|93675.5|93726.5|93676.5|93721.9|93671.9|35
1648836350000|2022-04-01 18:05:50|93723.1|93673.1|93726.4|93676.4|93726.6|93676.6|93723.1|93673.1|25
1648836360000|2022-04-01 18:06:00|93724|93674|93721.3|93671.3|93724|93674|93716.9|93666.9|55
1648836370000|2022-04-01 18:06:10|93721.1|93671.1|93723.6|93673.6|93723.6|93673.6|93717.6|93667.6|49
1648836380000|2022-04-01 18:06:20|93723.7|93673.7|93727|93677|93728|93678|93722|93672|42
1648836390000|2022-04-01 18:06:30|93727.2|93677.2|93722|93672|93727.6|93677.6|93722|93672|29
1648836400000|2022-04-01 18:06:40|93722.6|93672.6|93723.7|93673.7|93724.7|93674.7|93722.6|93672.6|29
1648836410000|2022-04-01 18:06:50|93723.4|93673.4|93720.3|93670.3|93723.9|93673.9|93718.2|93668.2|45
1648836420000|2022-04-01 18:07:00|93718.6|93668.6|93728.3|93678.3|93728.3|93678.3|93718.6|93668.6|53
1648836430000|2022-04-01 18:07:10|93728|93678|93725.9|93675.9|93728.4|93678.4|93725.2|93675.2|33
1648836440000|2022-04-01 18:07:20|93725.8|93675.8|93728.9|93678.9|93730.3|93680.3|93725.7|93675.7|32
1648836450000|2022-04-01 18:07:30|93728.8|93678.8|93728.8|93678.8|93728.8|93678.8|93727.1|93677.1|25
1648836460000|2022-04-01 18:07:40|93728.9|93678.9|93728.7|93678.7|93729.6|93679.6|93727.3|93677.3|28
1648836470000|2022-04-01 18:07:50|93728.6|93678.6|93728.8|93678.8|93729|93679|93728.3|93678.3|18
1648836480000|2022-04-01 18:08:00|93730|93680|93733.5|93683.5|93733.5|93683.5|93730|93680|45
1648836490000|2022-04-01 18:08:10|93733.7|93683.7|93739.2|93689.2|93739.7|93689.7|93732.1|93682.1|57
1648836500000|2022-04-01 18:08:20|93739.7|93689.7|93732.8|93682.8|93740.7|93690.7|93732.5|93682.5|46
1648836510000|2022-04-01 18:08:30|93733.3|93683.3|93731.8|93681.8|93734.1|93684.1|93731.1|93681.1|41
1648836520000|2022-04-01 18:08:40|93732.6|93682.6|93734|93684|93734.3|93684.3|93731.7|93681.7|35
1648836530000|2022-04-01 18:08:50|93733.5|93683.5|93740.3|93690.3|93740.3|93690.3|93733.5|93683.5|44
1648836540000|2022-04-01 18:09:00|93739.3|93689.3|93738.3|93688.3|93743.5|93693.5|93738.2|93688.2|50
1648836550000|2022-04-01 18:09:10|93738.7|93688.7|93742.8|93692.8|93742.8|93692.8|93738.1|93688.1|35
1648836560000|2022-04-01 18:09:20|93741.9|93691.9|93744|93694|93744|93694|93740.9|93690.9|36
1648836570000|2022-04-01 18:09:30|93744.1|93694.1|93745|93695|93746.4|93696.4|93744.1|93694.1|49
1648836580000|2022-04-01 18:09:40|93745.5|93695.5|93745.7|93695.7|93746.9|93696.9|93745.4|93695.4|40
1648836590000|2022-04-01 18:09:50|93745.6|93695.6|93746.1|93696.1|93746.9|93696.9|93745.2|93695.2|30
1648836600000|2022-04-01 18:10:00|93746.2|93696.2|93747.3|93697.3|93748.2|93698.2|93744|93694|36
1648836610000|2022-04-01 18:10:10|93747.4|93697.4|93747.1|93697.1|93748.1|93698.1|93746.5|93696.5|33
1648836620000|2022-04-01 18:10:20|93747.9|93697.9|93747.5|93697.5|93749.8|93699.8|93746.7|93696.7|24
1648836630000|2022-04-01 18:10:30|93746.8|93696.8|93742.7|93692.7|93747.4|93697.4|93741.5|93691.5|39
1648836640000|2022-04-01 18:10:40|93742.5|93692.5|93742.8|93692.8|93743.6|93693.6|93742.1|93692.1|27
1648836650000|2022-04-01 18:10:50|93743.9|93693.9|93741|93691|93743.9|93693.9|93740.6|93690.6|32
1648836660000|2022-04-01 18:11:00|93741.1|93691.1|93739.8|93689.8|93741.4|93691.4|93739.2|93689.2|41
1648836670000|2022-04-01 18:11:10|93739.9|93689.9|93745.4|93695.4|93746.7|93696.7|93739.9|93689.9|35
1648836680000|2022-04-01 18:11:20|93745.1|93695.1|93743.7|93693.7|93745.5|93695.5|93743.7|93693.7|22
1648836690000|2022-04-01 18:11:30|93744|93694|93744.3|93694.3|93744.8|93694.8|93743.8|93693.8|28
1648836700000|2022-04-01 18:11:40|93744.4|93694.4|93740.1|93690.1|93744.4|93694.4|93736.5|93686.5|37
1648836710000|2022-04-01 18:11:50|93740|93690|93738.9|93688.9|93740.3|93690.3|93737.4|93687.4|54
1648836720000|2022-04-01 18:12:00|93739|93689|93738|93688|93739|93689|93736.8|93686.8|39
1648836730000|2022-04-01 18:12:10|93737.9|93687.9|93738|93688|93738.6|93688.6|93737|93687|37
1648836740000|2022-04-01 18:12:20|93738.1|93688.1|93738.3|93688.3|93740.3|93690.3|93737.8|93687.8|31
1648836750000|2022-04-01 18:12:30|93738.1|93688.1|93739|93689|93739.2|93689.2|93736|93686|36
1648836760000|2022-04-01 18:12:40|93738.8|93688.8|93727.6|93677.6|93741.1|93693.5|93715|93677.6|37
1648836770000|2022-04-01 18:12:50|93729|93679|93728.2|93678.2|93730.3|93680.3|93727.4|93677.4|52
1648836780000|2022-04-01 18:13:00|93728.6|93678.6|93728.1|93678.1|93728.6|93678.6|93723.8|93673.8|73
1648836790000|2022-04-01 18:13:10|93727.2|93677.2|93725.6|93675.6|93728.2|93678.2|93724.5|93674.5|65
1648836800000|2022-04-01 18:13:20|93725.5|93675.5|93722.2|93672.2|93728.8|93678.8|93721.7|93671.7|62
1648836810000|2022-04-01 18:13:30|93722.5|93672.5|93722.5|93672.5|93724.8|93674.8|93720.3|93670.3|34
1648836820000|2022-04-01 18:13:40|93722.4|93672.4|93724.2|93674.2|93724.7|93674.7|93721.9|93671.9|34
1648836830000|2022-04-01 18:13:50|93723.9|93673.9|93725.4|93675.4|93727.2|93677.2|93722.6|93672.6|58
1648836840000|2022-04-01 18:14:00|93724.8|93674.8|93722.7|93672.7|93725.3|93675.3|93721.9|93671.9|57
1648836850000|2022-04-01 18:14:10|93722.5|93672.5|93721.8|93671.8|93722.5|93672.5|93721.4|93671.4|36
1648836860000|2022-04-01 18:14:20|93721.9|93671.9|93721.7|93671.7|93722.7|93672.7|93721.1|93671.1|39
1648836870000|2022-04-01 18:14:30|93721.8|93671.8|93717.4|93667.4|93722.7|93685|93708.5|93665.6|55
1648836880000|2022-04-01 18:14:40|93716.3|93666.3|93719.1|93669.1|93719.9|93669.9|93715.6|93665.6|41
1648836890000|2022-04-01 18:14:50|93719.2|93669.2|93719.3|93669.3|93720.8|93670.8|93719.2|93669.2|25
1648836900000|2022-04-01 18:15:00|93719.5|93669.5|93718.8|93668.8|93720.8|93670.8|93717.7|93667.7|30
1648836910000|2022-04-01 18:15:10|93718.5|93668.5|93719.9|93669.9|93721.4|93671.4|93718.1|93668.1|29
1648836920000|2022-04-01 18:15:20|93720.2|93670.2|93723.3|93673.3|93724.6|93674.6|93719.5|93669.5|45
1648836930000|2022-04-01 18:15:30|93723.2|93673.2|93723.4|93673.4|93723.6|93673.6|93722.4|93672.4|34
1648836940000|2022-04-01 18:15:40|93723.2|93673.2|93727.5|93677.5|93730.7|93690.2|93710.8|93673.2|59
1648836950000|2022-04-01 18:15:50|93726.3|93676.3|93727.8|93677.8|93727.8|93677.8|93725.5|93675.5|38
1648836960000|2022-04-01 18:16:00|93727.3|93677.3|93727.8|93677.8|93731.6|93695.1|93715.4|93676.8|68
1648836970000|2022-04-01 18:16:10|93727.5|93677.5|93715.7|93690.7|93730.3|93693.6|93714.9|93676.4|44
1648836980000|2022-04-01 18:16:20|93716.4|93691.4|93714.7|93689.7|93729.1|93692.5|93713.3|93673.3|63
1648836990000|2022-04-01 18:16:30|93714.6|93689.6|93724.6|93674.6|93724.9|93689.9|93711|93672.5|49
1648837000000|2022-04-01 18:16:40|93724.7|93674.7|93725.6|93675.6|93725.7|93675.7|93722.7|93672.7|42
1648837010000|2022-04-01 18:16:50|93725.1|93675.1|93722.6|93672.6|93725.4|93675.4|93720.9|93670.9|21
1648837020000|2022-04-01 18:17:00|93722.7|93672.7|93709.7|93684.7|93723|93684.8|93708.7|93672.5|26
1648837030000|2022-04-01 18:17:10|93710|93685|93717.5|93667.5|93719.9|93685.3|93705.6|93666.8|32
1648837040000|2022-04-01 18:17:20|93716.4|93666.4|93718.5|93668.5|93718.5|93668.5|93713.9|93663.9|35
1648837050000|2022-04-01 18:17:30|93717.2|93667.2|93718.3|93668.3|93719.8|93669.8|93716.5|93666.5|37
1648837060000|2022-04-01 18:17:40|93717.9|93667.9|93712.8|93662.8|93718.6|93668.6|93711.7|93661.7|37
1648837070000|2022-04-01 18:17:50|93713.2|93663.2|93714.1|93664.1|93717.1|93667.1|93712|93662|43
1648837080000|2022-04-01 18:18:00|93714|93664|93709.4|93659.4|93714.4|93664.4|93709.4|93659.4|46
1648837090000|2022-04-01 18:18:10|93709.7|93659.7|93704.7|93654.7|93711.3|93661.3|93704.1|93654.1|41
1648837100000|2022-04-01 18:18:20|93704.9|93654.9|93698.1|93648.1|93706|93656|93698|93648|42
1648837110000|2022-04-01 18:18:30|93698|93648|93688.1|93638.1|93699.6|93649.6|93686.5|93636.5|55
1648837120000|2022-04-01 18:18:40|93689.5|93639.5|93684.3|93634.3|93691.1|93641.1|93682.2|93632.2|39
1648837130000|2022-04-01 18:18:50|93684.1|93634.1|93685.2|93635.2|93685.2|93635.2|93683.5|93633.5|31
1648837140000|2022-04-01 18:19:00|93684.2|93634.2|93685.2|93635.2|93685.2|93635.2|93683.4|93633.4|32
1648837150000|2022-04-01 18:19:10|93685.4|93635.4|93683.4|93633.4|93688.5|93651.5|93675.8|93632|42
1648837160000|2022-04-01 18:19:20|93682.3|93632.3|93686.3|93636.3|93687.1|93637.1|93681.6|93631.6|45
1648837170000|2022-04-01 18:19:30|93686.5|93636.5|93683.3|93633.3|93686.9|93636.9|93680.8|93630.8|39
1648837180000|2022-04-01 18:19:40|93684.1|93634.1|93684.1|93634.1|93684.3|93646.9|93669.2|93633.2|27
1648837190000|2022-04-01 18:19:50|93684.7|93634.7|93682.7|93632.7|93685.2|93635.2|93681.2|93631.2|29
1648837200000|2022-04-01 18:20:00|93682.2|93632.2|93684|93634|93684.4|93634.4|93680.3|93630.3|37
1648837210000|2022-04-01 18:20:10|93683.7|93633.7|93683|93633|93685.1|93635.1|93682|93632|18
1648837220000|2022-04-01 18:20:20|93682.9|93632.9|93682.9|93632.9|93685.1|93635.1|93681.5|93631.5|38
1648837230000|2022-04-01 18:20:30|93682.5|93632.5|93681.1|93631.1|93682.5|93632.5|93680.2|93630.2|30
1648837240000|2022-04-01 18:20:40|93680.6|93630.6|93677|93627|93682.2|93632.2|93676.5|93626.5|35
1648837250000|2022-04-01 18:20:50|93677.1|93627.1|93675|93625|93678.5|93628.5|93674.4|93624.4|27
1648837260000|2022-04-01 18:21:00|93674.9|93624.9|93673|93623|93675.5|93625.5|93673|93623|33
1648837270000|2022-04-01 18:21:10|93672.7|93622.7|93675.3|93625.3|93675.4|93625.4|93672.7|93622.7|29
1648837280000|2022-04-01 18:21:20|93675|93625|93673.9|93623.9|93675|93635.5|93658.2|93619.7|49
1648837290000|2022-04-01 18:21:30|93674|93624|93672.8|93622.8|93677.3|93627.3|93671.5|93621.5|41
1648837300000|2022-04-01 18:21:40|93672.4|93622.4|93672.9|93622.9|93673.9|93623.9|93672.4|93622.4|22
1648837310000|2022-04-01 18:21:50|93672.7|93622.7|93673.1|93623.1|93673.2|93623.2|93670.5|93620.5|18
1648837320000|2022-04-01 18:22:00|93673.2|93623.2|93673.5|93623.5|93674.8|93624.8|93671.2|93621.2|31
1648837330000|2022-04-01 18:22:10|93673.7|93623.7|93658.3|93633.3|93674.8|93636.1|93658.3|93622.5|29
1648837340000|2022-04-01 18:22:20|93658.5|93633.5|93670.7|93620.7|93672|93633.5|93657.6|93620|24
1648837350000|2022-04-01 18:22:30|93670.6|93620.6|93672.6|93622.6|93674.7|93624.7|93667.8|93617.8|40
1648837360000|2022-04-01 18:22:40|93672|93622|93673.4|93623.4|93674|93624|93671.2|93621.2|32
1648837370000|2022-04-01 18:22:50|93674.1|93624.1|93672.1|93622.1|93674.2|93624.2|93671.8|93621.8|24
1648837380000|2022-04-01 18:23:00|93672.2|93622.2|93662.3|93612.3|93672.2|93622.2|93661.9|93611.9|39
1648837390000|2022-04-01 18:23:10|93662.5|93612.5|93672.3|93622.3|93672.3|93622.3|93662.5|93612.5|29
1648837400000|2022-04-01 18:23:20|93672.1|93622.1|93672.4|93622.4|93672.5|93622.5|93669.9|93619.9|29
1648837410000|2022-04-01 18:23:30|93672.2|93622.2|93677.4|93627.4|93677.4|93627.4|93672.2|93622.2|34
1648837420000|2022-04-01 18:23:40|93676.8|93626.8|93670.9|93620.9|93677.3|93627.3|93669.8|93619.8|36
1648837430000|2022-04-01 18:23:50|93671|93621|93672.1|93622.1|93674.1|93624.1|93671|93621|43
1648837440000|2022-04-01 18:24:00|93670.2|93620.2|93676.2|93626.2|93676.3|93626.3|93670.2|93620.2|30
1648837450000|2022-04-01 18:24:10|93676.1|93626.1|93679.7|93629.7|93680.4|93630.4|93676.1|93626.1|39
1648837460000|2022-04-01 18:24:20|93679.5|93629.5|93678.4|93628.4|93680.7|93630.7|93677.5|93627.5|40
1648837470000|2022-04-01 18:24:30|93678.5|93628.5|93680.2|93630.2|93680.9|93630.9|93677.5|93627.5|32
1648837480000|2022-04-01 18:24:40|93680.6|93630.6|93681.8|93631.8|93682.2|93632.2|93680.1|93630.1|31
1648837490000|2022-04-01 18:24:50|93681.7|93631.7|93679|93629|93683.1|93633.1|93679|93629|35
1648837500000|2022-04-01 18:25:00|93679.2|93629.2|93679.4|93629.4|93680.7|93642.4|93666.4|93627.6|39
1648837510000|2022-04-01 18:25:10|93679.9|93629.9|93675.2|93625.2|93679.9|93629.9|93674.4|93624.4|42
1648837520000|2022-04-01 18:25:20|93675.3|93625.3|93677.7|93627.7|93679.3|93629.3|93675.1|93625.1|46
1648837530000|2022-04-01 18:25:30|93677.4|93627.4|93678.2|93628.2|93678.8|93628.8|93677.2|93627.2|38
1648837540000|2022-04-01 18:25:40|93678.3|93628.3|93662.9|93637.9|93678.5|93638.3|93662.2|93622.9|35
1648837550000|2022-04-01 18:25:50|93661.9|93636.9|93661.8|93636.8|93663.4|93638.4|93661.8|93636.8|36
1648837560000|2022-04-01 18:26:00|93661.7|93636.7|93660.4|93635.4|93662.1|93637.1|93660|93635|27
1648837570000|2022-04-01 18:26:10|93660.5|93635.5|93674.1|93624.1|93675.1|93635.6|93659.6|93623.1|30
1648837580000|2022-04-01 18:26:20|93674.4|93624.4|93669.2|93619.2|93674.5|93624.5|93669.1|93619.1|42
1648837590000|2022-04-01 18:26:30|93669|93619|93667.7|93617.7|93670.3|93620.3|93665.6|93615.6|43
1648837600000|2022-04-01 18:26:40|93667.8|93617.8|93670|93620|93671.8|93621.8|93666.8|93616.8|39
1648837610000|2022-04-01 18:26:50|93670.6|93620.6|93665.2|93615.2|93670.9|93620.9|93664.1|93614.1|39
1648837620000|2022-04-01 18:27:00|93665.4|93615.4|93667.6|93617.6|93668.3|93618.3|93665.1|93615.1|30
1648837630000|2022-04-01 18:27:10|93667.8|93617.8|93669.3|93619.3|93669.3|93619.3|93666.5|93616.5|28
1648837640000|2022-04-01 18:27:20|93669.4|93619.4|93668.4|93618.4|93669.7|93619.7|93668.4|93618.4|20
1648837650000|2022-04-01 18:27:30|93668.5|93618.5|93667.4|93617.4|93670.5|93620.5|93667.4|93617.4|32
1648837660000|2022-04-01 18:27:40|93666.7|93616.7|93666.9|93616.9|93667.6|93617.6|93666.2|93616.2|35
1648837670000|2022-04-01 18:27:50|93667|93617|93665.9|93615.9|93668.3|93618.3|93665.9|93615.9|26
1648837680000|2022-04-01 18:28:00|93665.7|93615.7|93664.8|93614.8|93665.8|93615.8|93663.6|93613.6|31
1648837690000|2022-04-01 18:28:10|93665.1|93615.1|93664.7|93614.7|93666.1|93616.1|93664.7|93614.7|28
1648837700000|2022-04-01 18:28:20|93664.9|93614.9|93664.2|93614.2|93665.1|93615.1|93663.6|93613.6|20
1648837710000|2022-04-01 18:28:30|93664.1|93614.1|93658.8|93608.8|93664.1|93614.1|93658.8|93608.8|33
1648837720000|2022-04-01 18:28:40|93658.6|93608.6|93657.6|93607.6|93658.7|93608.7|93655.7|93605.7|39
1648837730000|2022-04-01 18:28:50|93657.4|93607.4|93655.4|93605.4|93657.9|93607.9|93655.4|93605.4|26
1648837740000|2022-04-01 18:29:00|93655.3|93605.3|93655.4|93605.4|93656|93606|93654.5|93604.5|26
1648837750000|2022-04-01 18:29:10|93655.2|93605.2|93655.8|93605.8|93656.4|93606.4|93654|93604|21
1648837760000|2022-04-01 18:29:20|93656|93606|93653.2|93603.2|93656.1|93606.1|93653.1|93603.1|23
1648837770000|2022-04-01 18:29:30|93653.1|93603.1|93652.2|93602.2|93653.7|93603.7|93651.8|93601.8|25
1648837780000|2022-04-01 18:29:40|93652.3|93602.3|93651.9|93601.9|93652.9|93602.9|93651.9|93601.9|14
1648837790000|2022-04-01 18:29:50|93652.2|93602.2|93655.5|93605.5|93655.5|93605.5|93652.2|93602.2|23
1648837800000|2022-04-01 18:30:00|93655.6|93605.6|93657.5|93607.5|93659.8|93609.8|93654|93604|37
1648837810000|2022-04-01 18:30:10|93657.7|93607.7|93653.9|93603.9|93657.7|93607.7|93653.7|93603.7|31
1648837820000|2022-04-01 18:30:20|93653.6|93603.6|93653.6|93603.6|93654.6|93604.6|93653.6|93603.6|23
1648837830000|2022-04-01 18:30:30|93653.7|93603.7|93650.8|93600.8|93653.9|93603.9|93648.5|93598.5|34
1648837840000|2022-04-01 18:30:40|93650.9|93600.9|93650.7|93600.7|93651|93601|93646.9|93596.9|37
1648837850000|2022-04-01 18:30:50|93650.4|93600.4|93652.7|93602.7|93652.8|93602.8|93650|93600|28
1648837860000|2022-04-01 18:31:00|93652.6|93602.6|93650.7|93600.7|93652.6|93602.6|93649.9|93599.9|22
1648837870000|2022-04-01 18:31:10|93650.8|93600.8|93653.7|93603.7|93654.1|93604.1|93650.8|93600.8|23
1648837880000|2022-04-01 18:31:20|93653.6|93603.6|93653|93603|93654.5|93604.5|93651.7|93601.7|30
1648837890000|2022-04-01 18:31:30|93652.8|93602.8|93650.7|93600.7|93653.5|93603.5|93650.7|93600.7|34
1648837900000|2022-04-01 18:31:40|93650.8|93600.8|93650.4|93600.4|93652.8|93602.8|93650.1|93600.1|26
1648837910000|2022-04-01 18:31:50|93650.3|93600.3|93650.9|93600.9|93651.4|93601.4|93650.1|93600.1|12
1648837920000|2022-04-01 18:32:00|93651.3|93601.3|93648.4|93598.4|93651.7|93601.7|93647.9|93597.9|27
1648837930000|2022-04-01 18:32:10|93648.1|93598.1|93651.9|93601.9|93652.4|93602.4|93648.1|93598.1|25
1648837940000|2022-04-01 18:32:20|93652.1|93602.1|93651.3|93601.3|93652.6|93602.6|93649.6|93599.6|28
1648837950000|2022-04-01 18:32:30|93651.5|93601.5|93649.9|93599.9|93651.5|93601.5|93648.2|93598.2|36
1648837960000|2022-04-01 18:32:40|93649.6|93599.6|93651.7|93601.7|93652.7|93602.7|93648.3|93598.3|33
1648837970000|2022-04-01 18:32:50|93651.1|93601.1|93652.3|93602.3|93653.8|93603.8|93650.9|93600.9|38
1648837980000|2022-04-01 18:33:00|93652.5|93602.5|93655.4|93605.4|93658.3|93608.3|93652|93602|37
1648837990000|2022-04-01 18:33:10|93655.6|93605.6|93653.6|93603.6|93657.1|93607.1|93653.6|93603.6|34
1648838000000|2022-04-01 18:33:20|93653.3|93603.3|93654.2|93604.2|93655.7|93605.7|93653.1|93603.1|20
1648838010000|2022-04-01 18:33:30|93654.1|93604.1|93654.4|93604.4|93655.4|93605.4|93653.9|93603.9|29
1648838020000|2022-04-01 18:33:40|93654.5|93604.5|93654.3|93604.3|93657.3|93607.3|93652.7|93602.7|33
1648838030000|2022-04-01 18:33:50|93654.4|93604.4|93651.9|93601.9|93654.5|93604.5|93650.9|93600.9|31
1648838040000|2022-04-01 18:34:00|93652.3|93602.3|93652.7|93602.7|93653.1|93603.1|93651|93601|33
1648838050000|2022-04-01 18:34:10|93652.5|93602.5|93652.8|93602.8|93653.6|93603.6|93651.3|93601.3|32
1648838060000|2022-04-01 18:34:20|93653.1|93603.1|93653.7|93603.7|93654.2|93604.2|93651.9|93601.9|18
1648838070000|2022-04-01 18:34:30|93653.6|93603.6|93651|93601|93654|93604|93650.7|93600.7|30
1648838080000|2022-04-01 18:34:40|93650.9|93600.9|93651.5|93601.5|93652.7|93602.7|93649.4|93599.4|21
1648838090000|2022-04-01 18:34:50|93651.8|93601.8|93651|93601|93651.9|93601.9|93650|93600|37
1648838100000|2022-04-01 18:35:00|93651.3|93601.3|93655.4|93605.4|93656.1|93606.1|93648.6|93598.6|41
1648838110000|2022-04-01 18:35:10|93655.5|93605.5|93656.9|93606.9|93657.8|93607.8|93655.2|93605.2|36
1648838120000|2022-04-01 18:35:20|93656.5|93606.5|93657.8|93607.8|93658|93608|93656.4|93606.4|21
1648838130000|2022-04-01 18:35:30|93656.7|93606.7|93657.1|93607.1|93657.2|93607.2|93656.6|93606.6|13
1648838140000|2022-04-01 18:35:40|93657.2|93607.2|93660.5|93610.5|93660.5|93610.5|93657.2|93607.2|21
1648838150000|2022-04-01 18:35:50|93660.4|93610.4|93661.8|93611.8|93662.1|93612.1|93660.1|93610.1|21
1648838160000|2022-04-01 18:36:00|93661.9|93611.9|93661.8|93611.8|93662.1|93612.1|93661.1|93611.1|19
1648838170000|2022-04-01 18:36:10|93661.5|93611.5|93661.7|93611.7|93661.9|93611.9|93660.8|93610.8|14
1648838180000|2022-04-01 18:36:20|93661.3|93611.3|93664.3|93614.3|93664.5|93614.5|93660.6|93610.6|23
1648838190000|2022-04-01 18:36:30|93664.5|93614.5|93666.9|93616.9|93667.4|93617.4|93662.4|93612.4|36
1648838200000|2022-04-01 18:36:40|93667|93617|93665.3|93615.3|93667.2|93617.2|93664.8|93614.8|29
1648838210000|2022-04-01 18:36:50|93664.9|93614.9|93662.6|93612.6|93664.9|93614.9|93662.6|93612.6|27
1648838220000|2022-04-01 18:37:00|93662.7|93612.7|93663.6|93613.6|93663.6|93613.6|93661.7|93611.7|22
1648838230000|2022-04-01 18:37:10|93663.4|93613.4|93664|93614|93664.3|93614.3|93663|93613|25
1648838240000|2022-04-01 18:37:20|93664.3|93614.3|93663.7|93613.7|93664.4|93614.4|93662.3|93612.3|25
1648838250000|2022-04-01 18:37:30|93663.8|93613.8|93665|93615|93665.6|93615.6|93663.6|93613.6|25
1648838260000|2022-04-01 18:37:40|93664.6|93614.6|93666.7|93616.7|93667.5|93617.5|93664.6|93614.6|33
1648838270000|2022-04-01 18:37:50|93667|93617|93665.9|93615.9|93668.2|93618.2|93665.8|93615.8|12
1648838280000|2022-04-01 18:38:00|93666|93616|93666|93616|93666.1|93616.1|93663.4|93613.4|26
1648838290000|2022-04-01 18:38:10|93666.1|93616.1|93667.3|93617.3|93668.1|93618.1|93665.5|93615.5|15
1648838300000|2022-04-01 18:38:20|93667.1|93617.1|93667.7|93617.7|93668.6|93618.6|93666.8|93616.8|25
1648838310000|2022-04-01 18:38:30|93668|93618|93670.8|93620.8|93670.9|93620.9|93665.6|93615.6|27
1648838320000|2022-04-01 18:38:40|93669.8|93619.8|93667.5|93617.5|93671.9|93621.9|93667.5|93617.5|16
1648838330000|2022-04-01 18:38:50|93668.1|93618.1|93670.5|93620.5|93670.7|93620.7|93668.1|93618.1|18
1648838340000|2022-04-01 18:39:00|93671.1|93621.1|93670.1|93620.1|93671.2|93621.2|93668.9|93618.9|16
1648838350000|2022-04-01 18:39:10|93670.3|93620.3|93671.7|93621.7|93671.7|93621.7|93668.8|93618.8|26
1648838360000|2022-04-01 18:39:20|93671.3|93621.3|93674.4|93624.4|93684.8|93625.9|93670.7|93614.5|39
1648838370000|2022-04-01 18:39:30|93674.5|93624.5|93675.3|93625.3|93676.1|93626.1|93674.5|93624.5|18
1648838380000|2022-04-01 18:39:40|93675.2|93625.2|93675.9|93625.9|93675.9|93625.9|93674.9|93624.9|21
1648838390000|2022-04-01 18:39:50|93675.7|93625.7|93675.7|93625.7|93676.4|93626.4|93675.3|93625.3|13
1648838400000|2022-04-01 18:40:00|93675.8|93625.8|93672.9|93622.9|93676|93626|93672.3|93622.3|23
1648838410000|2022-04-01 18:40:10|93672.8|93622.8|93673.4|93623.4|93673.4|93623.4|93672.4|93622.4|20
1648838420000|2022-04-01 18:40:20|93673|93623|93679|93629|93679.7|93629.7|93673|93623|35
1648838430000|2022-04-01 18:40:30|93679.2|93629.2|93678.1|93628.1|93679.3|93629.3|93677.4|93627.4|30
1648838440000|2022-04-01 18:40:40|93678|93628|93679.2|93629.2|93679.2|93629.2|93677.5|93627.5|32
1648838450000|2022-04-01 18:40:50|93679|93629|93682|93632|93682.2|93632.2|93677.4|93627.4|36
1648838460000|2022-04-01 18:41:00|93681.9|93631.9|93680.9|93630.9|93682.1|93632.1|93680|93630|45
1648838470000|2022-04-01 18:41:10|93680.7|93630.7|93680.1|93630.1|93680.9|93630.9|93679.8|93629.8|24
1648838480000|2022-04-01 18:41:20|93680|93630|93680.1|93630.1|93680.5|93630.5|93678.8|93628.8|26
1648838490000|2022-04-01 18:41:30|93680.2|93630.2|93679.6|93629.6|93680.4|93630.4|93679.6|93629.6|17
1648838500000|2022-04-01 18:41:40|93679.7|93629.7|93681|93631|93681.1|93631.1|93678.5|93628.5|21
1648838510000|2022-04-01 18:41:50|93679.9|93629.9|93681.6|93631.6|93683.4|93633.4|93679.7|93629.7|35
1648838520000|2022-04-01 18:42:00|93681.5|93631.5|93685.1|93635.1|93687|93637|93681.1|93631.1|32
1648838530000|2022-04-01 18:42:10|93685.5|93635.5|93689|93639|93689.3|93639.3|93685.5|93635.5|34
1648838540000|2022-04-01 18:42:20|93689.1|93639.1|93689.3|93639.3|93689.9|93639.9|93688.9|93638.9|18
1648838550000|2022-04-01 18:42:30|93689.2|93639.2|93689|93639|93689.4|93639.4|93688.5|93638.5|20
1648838560000|2022-04-01 18:42:40|93688.9|93638.9|93696.2|93646.2|93697|93647|93688.3|93638.3|42
1648838570000|2022-04-01 18:42:50|93696.3|93646.3|93700.6|93650.6|93701.5|93651.5|93694.7|93644.7|26
1648838580000|2022-04-01 18:43:00|93700.8|93650.8|93697|93647|93701.6|93651.6|93693.1|93643.1|36
1648838590000|2022-04-01 18:43:10|93696.4|93646.4|93700.4|93650.4|93701.7|93651.7|93696.4|93646.4|34
1648838600000|2022-04-01 18:43:20|93700.6|93650.6|93699.3|93649.3|93700.9|93650.9|93699|93649|22
1648838610000|2022-04-01 18:43:30|93699.4|93649.4|93697.8|93647.8|93699.4|93649.4|93697.7|93647.7|21
1648838620000|2022-04-01 18:43:40|93698.6|93648.6|93699.9|93649.9|93701.8|93651.8|93697.9|93647.9|17
1648838630000|2022-04-01 18:43:50|93699.6|93649.6|93695.6|93645.6|93699.8|93649.8|93695.5|93645.5|21
1648838640000|2022-04-01 18:44:00|93696.1|93646.1|93688.8|93638.8|93700|93650|93687.8|93637.8|36
1648838650000|2022-04-01 18:44:10|93689.2|93639.2|93690.4|93640.4|93691.1|93641.1|93689|93639|31
1648838660000|2022-04-01 18:44:20|93690.3|93640.3|93689.7|93639.7|93690.8|93640.8|93689.1|93639.1|27
1648838670000|2022-04-01 18:44:30|93689.2|93639.2|93687.1|93637.1|93689.5|93639.5|93686.8|93636.8|29
1648838680000|2022-04-01 18:44:40|93687.4|93637.4|93684.1|93634.1|93687.6|93637.6|93683.2|93633.2|19
1648838690000|2022-04-01 18:44:50|93683.8|93633.8|93685.7|93635.7|93688.5|93638.5|93683.8|93633.8|27
1648838700000|2022-04-01 18:45:00|93685.5|93635.5|93687.4|93637.4|93691.3|93641.3|93685.5|93635.5|34
1648838710000|2022-04-01 18:45:10|93687.3|93637.3|93691.2|93641.2|93692.1|93642.1|93686.4|93636.4|22
1648838720000|2022-04-01 18:45:20|93692|93642|93689.2|93639.2|93692.4|93642.4|93687.7|93637.7|29
1648838730000|2022-04-01 18:45:30|93688.8|93638.8|93687.1|93637.1|93690.9|93640.9|93683.4|93633.4|31
1648838740000|2022-04-01 18:45:40|93685.5|93635.5|93689.8|93639.8|93693.7|93643.7|93685.5|93635.5|32
1648838750000|2022-04-01 18:45:50|93690.7|93640.7|93692.7|93642.7|93696.2|93646.2|93689.3|93639.3|27
1648838760000|2022-04-01 18:46:00|93692.6|93642.6|93689|93639|93695.2|93645.2|93688.8|93638.8|27
1648838770000|2022-04-01 18:46:10|93688.9|93638.9|93690.5|93640.5|93693.8|93643.8|93688.1|93638.1|43
1648838780000|2022-04-01 18:46:20|93690.7|93640.7|93701.6|93651.6|93703.6|93653.6|93690.2|93640.2|47
1648838790000|2022-04-01 18:46:30|93701.5|93651.5|93713.6|93663.6|93717.2|93667.2|93699.8|93649.8|49
1648838800000|2022-04-01 18:46:40|93713.7|93663.7|93720.2|93670.2|93721.6|93671.6|93713.7|93663.7|39
1648838810000|2022-04-01 18:46:50|93720.1|93670.1|93730.4|93680.4|93731.8|93681.8|93719|93669|40
1648838820000|2022-04-01 18:47:00|93730.1|93680.1|93729.3|93679.3|93731.3|93681.3|93729.2|93679.2|19
1648838830000|2022-04-01 18:47:10|93729.2|93679.2|93731.6|93681.6|93731.6|93681.6|93726|93676|27
1648838840000|2022-04-01 18:47:20|93732.1|93682.1|93731.3|93681.3|93732.5|93682.5|93730|93680|18
1648838850000|2022-04-01 18:47:30|93731|93681|93728.7|93678.7|93731|93681|93727.8|93677.8|24
1648838860000|2022-04-01 18:47:40|93728.5|93678.5|93731.3|93681.3|93732.6|93682.6|93728.4|93678.4|23
1648838870000|2022-04-01 18:47:50|93731.2|93681.2|93731.9|93681.9|93732|93682|93730.2|93680.2|22
1648838880000|2022-04-01 18:48:00|93731.1|93681.1|93725.2|93675.2|93731.6|93681.6|93722.1|93672.1|40
1648838890000|2022-04-01 18:48:10|93724.7|93674.7|93735.3|93685.3|93736.9|93686.9|93724.7|93674.7|34
1648838900000|2022-04-01 18:48:20|93735.5|93685.5|93734.4|93684.4|93735.9|93685.9|93734.4|93684.4|24
1648838910000|2022-04-01 18:48:30|93734.8|93684.8|93736.2|93686.2|93739.1|93689.1|93734.5|93684.5|17
1648838920000|2022-04-01 18:48:40|93736.1|93686.1|93735.6|93685.6|93736.7|93686.7|93735.2|93685.2|24
1648838930000|2022-04-01 18:48:50|93735.7|93685.7|93739.8|93689.8|93742.6|93692.6|93734.8|93684.8|31
1648838940000|2022-04-01 18:49:00|93740.7|93690.7|93744.9|93694.9|93745.2|93695.2|93739.3|93689.3|37
1648838950000|2022-04-01 18:49:10|93745|93695|93744.2|93694.2|93745.1|93695.1|93742.8|93692.8|22
1648838960000|2022-04-01 18:49:20|93744.4|93694.4|93741.1|93691.1|93744.4|93694.4|93740.4|93690.4|42
1648838970000|2022-04-01 18:49:30|93741.3|93691.3|93746.7|93696.7|93748.5|93698.5|93741.2|93691.2|30
1648838980000|2022-04-01 18:49:40|93746.5|93696.5|93740.3|93690.3|93748.5|93698.5|93740.3|93690.3|34
1648838990000|2022-04-01 18:49:50|93740.9|93690.9|93744.4|93694.4|93744.5|93694.5|93740.9|93690.9|24
1648839000000|2022-04-01 18:50:00|93744.5|93694.5|93743.2|93693.2|93744.5|93694.5|93742.6|93692.6|31
1648839010000|2022-04-01 18:50:10|93742.9|93692.9|93747.5|93697.5|93747.6|93697.6|93742.9|93692.9|28
1648839020000|2022-04-01 18:50:20|93747.7|93697.7|93744.5|93694.5|93747.7|93697.7|93743.5|93693.5|17
1648839030000|2022-04-01 18:50:30|93744.8|93694.8|93745.6|93695.6|93745.6|93695.6|93744.7|93694.7|15
1648839040000|2022-04-01 18:50:40|93745.5|93695.5|93747|93697|93750.5|93700.5|93745.1|93695.1|20
1648839050000|2022-04-01 18:50:50|93746.7|93696.7|93745.2|93695.2|93746.7|93696.7|93744.3|93694.3|20
1648839060000|2022-04-01 18:51:00|93745|93695|93747.6|93697.6|93748.2|93698.2|93743.5|93693.5|19
1648839070000|2022-04-01 18:51:10|93746.8|93696.8|93744.2|93694.2|93746.8|93696.8|93744|93694|23
1648839080000|2022-04-01 18:51:20|93744.1|93694.1|93748.9|93698.9|93749.4|93699.4|93743.2|93693.2|34
1648839090000|2022-04-01 18:51:30|93748.1|93698.1|93750.1|93700.1|93754.3|93704.3|93748.1|93698.1|25
1648839100000|2022-04-01 18:51:40|93751.1|93701.1|93750.2|93700.2|93751.4|93701.4|93750.2|93700.2|10
1648839110000|2022-04-01 18:51:50|93750.5|93700.5|93747.3|93697.3|93750.5|93700.5|93746.1|93696.1|24
1648839120000|2022-04-01 18:52:00|93753|93703|93752.5|93702.5|93753.6|93703.6|93748.9|93698.9|34
1648839130000|2022-04-01 18:52:10|93753.2|93703.2|93751.9|93701.9|93754.9|93704.9|93751.9|93701.9|22
1648839140000|2022-04-01 18:52:20|93752.1|93702.1|93746.7|93696.7|93753.3|93703.3|93746.2|93696.2|30
1648839150000|2022-04-01 18:52:30|93746.6|93696.6|93747.3|93697.3|93751.9|93701.9|93746.4|93696.4|18
1648839160000|2022-04-01 18:52:40|93747.2|93697.2|93743.6|93693.6|93747.9|93697.9|93742.7|93692.7|34
1648839170000|2022-04-01 18:52:50|93743.7|93693.7|93740.8|93690.8|93744.9|93694.9|93738.7|93688.7|35
1648839180000|2022-04-01 18:53:00|93741|93691|93741.7|93691.7|93744.6|93694.6|93737.4|93687.4|33
1648839190000|2022-04-01 18:53:10|93741.6|93691.6|93738.4|93688.4|93741.6|93691.6|93738|93688|35
1648839200000|2022-04-01 18:53:20|93738.2|93688.2|93749.7|93699.7|93753|93703|93738.2|93688.2|52
1648839210000|2022-04-01 18:53:30|93751|93701|93751.4|93701.4|93753.8|93703.8|93750.4|93700.4|36
1648839220000|2022-04-01 18:53:40|93751.3|93701.3|93751.9|93701.9|93752.9|93702.9|93749.2|93699.2|37
1648839230000|2022-04-01 18:53:50|93752|93702|93748.9|93698.9|93754|93704|93748.7|93698.7|19
1648839240000|2022-04-01 18:54:00|93748.8|93698.8|93751.5|93701.5|93754.9|93704.9|93748.8|93698.8|24
1648839250000|2022-04-01 18:54:10|93751.6|93701.6|93751.6|93701.6|93751.6|93701.6|93749.2|93699.2|26
1648839260000|2022-04-01 18:54:20|93751.4|93701.4|93751.8|93701.8|93755.1|93705.1|93751.3|93701.3|13
1648839270000|2022-04-01 18:54:30|93751.9|93701.9|93756.1|93706.1|93756.1|93706.1|93751.6|93701.6|33
1648839280000|2022-04-01 18:54:40|93755.7|93705.7|93754.7|93704.7|93756|93706|93750.6|93700.6|38
1648839290000|2022-04-01 18:54:50|93755.2|93705.2|93753.4|93703.4|93755.4|93705.4|93749|93699|42
1648839300000|2022-04-01 18:55:00|93752.3|93702.3|93751.5|93701.5|93753.8|93703.8|93751.3|93701.3|40
1648839310000|2022-04-01 18:55:10|93751.6|93701.6|93752.4|93702.4|93753.2|93703.2|93750.8|93700.8|24
1648839320000|2022-04-01 18:55:20|93752.5|93702.5|93754.7|93704.7|93755.6|93705.6|93751.5|93701.5|30
1648839330000|2022-04-01 18:55:30|93754.5|93704.5|93755.6|93705.6|93755.9|93705.9|93753.3|93703.3|26
1648839340000|2022-04-01 18:55:40|93754.6|93704.6|93755.6|93705.6|93756.6|93706.6|93754.5|93704.5|33
1648839350000|2022-04-01 18:55:50|93755.7|93705.7|93753.7|93703.7|93760.1|93710.1|93753.7|93703.7|30
1648839360000|2022-04-01 18:56:00|93753.3|93703.3|93749.6|93699.6|93753.3|93703.3|93748.6|93698.6|37
1648839370000|2022-04-01 18:56:10|93749.4|93699.4|93746|93696|93751|93701|93746|93696|29
1648839380000|2022-04-01 18:56:20|93746.3|93696.3|93745.7|93695.7|93746.8|93696.8|93745.7|93695.7|32
1648839390000|2022-04-01 18:56:30|93743.8|93693.8|93739.1|93689.1|93744.8|93694.8|93738.9|93688.9|45
1648839400000|2022-04-01 18:56:40|93739|93689|93743|93693|93744.9|93694.9|93739|93689|41
1648839410000|2022-04-01 18:56:50|93743.2|93693.2|93745.9|93695.9|93747.8|93697.8|93743.1|93693.1|36
1648839420000|2022-04-01 18:57:00|93746.2|93696.2|93745.6|93695.6|93750.5|93700.5|93745.2|93695.2|48
1648839430000|2022-04-01 18:57:10|93744.5|93694.5|93736.5|93686.5|93745.1|93695.1|93736|93686|43
1648839440000|2022-04-01 18:57:20|93737.1|93687.1|93737.5|93687.5|93738.4|93688.4|93735.8|93685.8|19
1648839450000|2022-04-01 18:57:30|93737.4|93687.4|93736.8|93686.8|93740.6|93690.6|93736.2|93686.2|49
1648839460000|2022-04-01 18:57:40|93738.1|93688.1|93740.9|93690.9|93741.1|93691.1|93736.6|93686.6|40
1648839470000|2022-04-01 18:57:50|93740.6|93690.6|93750.6|93700.6|93750.6|93700.6|93740.6|93690.6|46
1648839480000|2022-04-01 18:58:00|93750.8|93700.8|93748.3|93698.3|93752|93702|93748|93698|47
1648839490000|2022-04-01 18:58:10|93749.5|93699.5|93740.5|93690.5|93750.2|93700.2|93737.1|93687.1|44
1648839500000|2022-04-01 18:58:20|93740.2|93690.2|93740.8|93690.8|93743.4|93693.4|93740.2|93690.2|41
1648839510000|2022-04-01 18:58:30|93740.4|93690.4|93753.7|93703.7|93755.3|93705.3|93740.2|93690.2|54
1648839520000|2022-04-01 18:58:40|93756.8|93706.8|93752.5|93702.5|93763.2|93713.2|93746.6|93696.6|46
1648839530000|2022-04-01 18:58:50|93749.7|93699.7|93753.1|93703.1|93754.9|93704.9|93749.3|93699.3|47
1648839540000|2022-04-01 18:59:00|93753.4|93703.4|93800.1|93750.1|93810.5|93753.2|93750.8|93700.8|55
1648839550000|2022-04-01 18:59:10|93804.1|93754.1|93801|93751|93805.3|93755.3|93789.7|93739.7|56
1648839560000|2022-04-01 18:59:20|93801.1|93751.1|93802.5|93752.5|93804.7|93754.7|93796|93746|65
1648839570000|2022-04-01 18:59:30|93802.8|93752.8|93801.8|93751.8|93804.8|93754.8|93799.7|93749.7|57
1648839580000|2022-04-01 18:59:40|93801.6|93751.6|93797.3|93747.3|93802.9|93752.9|93788|93738|58
1648839590000|2022-04-01 18:59:50|93796.8|93746.8|93834.8|93784.8|93837.1|93787.1|93796.2|93746.2|71
1648839600000|2022-04-01 19:00:00|93835.5|93785.5|93828.1|93778.1|93836.7|93786.7|93824.9|93774.9|47
1648839610000|2022-04-01 19:00:10|93826.9|93776.9|93807.1|93757.1|93828.1|93778.1|93805.4|93755.4|65
1648839620000|2022-04-01 19:00:20|93806.5|93756.5|93797.9|93747.9|93806.7|93756.7|93796.8|93746.8|59
1648839630000|2022-04-01 19:00:30|93797.7|93747.7|93822.8|93772.8|93823.6|93773.6|93797.7|93747.7|62
1648839640000|2022-04-01 19:00:40|93822.7|93772.7|93823.7|93773.7|93824.7|93774.7|93820.2|93770.2|42
1648839650000|2022-04-01 19:00:50|93824|93774|93824.7|93774.7|93831.8|93781.8|93822.2|93772.2|45
1648839660000|2022-04-01 19:01:00|93825.7|93775.7|93826.8|93776.8|93829.9|93779.9|93825.7|93775.7|34
1648839670000|2022-04-01 19:01:10|93826.9|93776.9|93831.6|93781.6|93832.3|93782.3|93826.8|93776.8|51
1648839680000|2022-04-01 19:01:20|93830|93780|93816.4|93766.4|93830.2|93780.2|93814.2|93764.2|47
1648839690000|2022-04-01 19:01:30|93816.5|93766.5|93817|93767|93819.3|93769.3|93816.5|93766.5|51
1648839700000|2022-04-01 19:01:40|93817.2|93767.2|93819.8|93769.8|93822.2|93772.2|93816.1|93766.1|36
1648839710000|2022-04-01 19:01:50|93820.4|93770.4|93824.9|93774.9|93826.7|93776.7|93819.5|93769.5|47
1648839720000|2022-04-01 19:02:00|93825.5|93775.5|93821.9|93771.9|93825.5|93775.5|93819.9|93769.9|44
1648839730000|2022-04-01 19:02:10|93822.9|93772.9|93891.2|93813.9|93897.8|93832.9|93820.5|93770.5|77
1648839740000|2022-04-01 19:02:20|93867.2|93817.2|93838.6|93788.6|93881.6|93822.7|93838.4|93788.4|76
1648839750000|2022-04-01 19:02:30|93837.4|93787.4|93829|93779|93840|93790|93823.1|93773.1|65
1648839760000|2022-04-01 19:02:40|93826.4|93776.4|93812.4|93762.4|93828.4|93778.4|93812.2|93762.2|55
1648839770000|2022-04-01 19:02:50|93813.7|93763.7|93804.5|93754.5|93815.3|93765.3|93802.8|93745.2|50
1648839780000|2022-04-01 19:03:00|93804|93754|93801.9|93751.9|93805.3|93755.3|93800.6|93750.6|50
1648839790000|2022-04-01 19:03:10|93801.6|93751.6|93800.2|93750.2|93802.1|93752.1|93800.1|93750.1|33
1648839800000|2022-04-01 19:03:20|93797.4|93747.4|93789.6|93739.6|93798.4|93748.4|93789|93739|52
1648839810000|2022-04-01 19:03:30|93789.3|93739.3|93782.1|93732.1|93790.1|93740.1|93780.9|93730.9|46
1648839820000|2022-04-01 19:03:40|93782.2|93732.2|93762.2|93712.2|93782.2|93732.2|93760.5|93701.9|67
1648839830000|2022-04-01 19:03:50|93762.1|93712.1|93763.1|93713.1|93764.1|93714.1|93761.5|93711.5|41
1648839840000|2022-04-01 19:04:00|93763.2|93713.2|93761|93711|93763.6|93713.6|93760.4|93710.4|34
1648839850000|2022-04-01 19:04:10|93760.7|93710.7|93764.2|93714.2|93765.1|93715.1|93759.3|93709.3|41
1648839860000|2022-04-01 19:04:20|93764.1|93714.1|93761.3|93711.3|93764.4|93714.4|93760.3|93710.3|50
1648839870000|2022-04-01 19:04:30|93762.2|93712.2|93760.4|93710.4|93762.2|93712.2|93759.9|93709.9|30
1648839880000|2022-04-01 19:04:40|93760.3|93710.3|93763.2|93713.2|93763.7|93713.7|93757.5|93707.5|40
1648839890000|2022-04-01 19:04:50|93763.1|93713.1|93771|93721|93771.6|93721.6|93762.7|93712.7|49
1648839900000|2022-04-01 19:05:00|93771.3|93721.3|93773.8|93723.8|93774.3|93724.3|93771.3|93721.3|26
1648839910000|2022-04-01 19:05:10|93773.5|93723.5|93773.8|93723.8|93774.1|93724.1|93772.8|93722.8|14
1648839920000|2022-04-01 19:05:20|93773.4|93723.4|93771.8|93721.8|93774.1|93724.1|93771.3|93721.3|12
1648839930000|2022-04-01 19:05:30|93772|93722|93780.1|93730.1|93780.1|93730.1|93767.4|93717.4|39
1648839940000|2022-04-01 19:05:40|93780.6|93730.6|93798.8|93748.8|93806.2|93748.8|93780.5|93730.5|60
1648839950000|2022-04-01 19:05:50|93799.3|93749.3|93806.7|93756.7|93807.2|93757.2|93799.2|93749.2|47
1648839960000|2022-04-01 19:06:00|93807|93757|93815.7|93765.7|93816|93766|93807|93757|51
1648839970000|2022-04-01 19:06:10|93815.5|93765.5|93813.8|93763.8|93815.6|93765.6|93812.1|93762.1|27
1648839980000|2022-04-01 19:06:20|93814|93764|93813|93763|93814.4|93764.4|93812.8|93762.8|27
1648839990000|2022-04-01 19:06:30|93812.9|93762.9|93810|93760|93814.1|93764.1|93810|93760|31
1648840000000|2022-04-01 19:06:40|93810.2|93760.2|93812|93762|93812.6|93762.6|93809.4|93759.4|31
1648840010000|2022-04-01 19:06:50|93811.7|93761.7|93814.3|93764.3|93814.3|93764.3|93811.4|93761.4|34
1648840020000|2022-04-01 19:07:00|93814.4|93764.4|93814.8|93764.8|93815.7|93765.7|93811.2|93761.2|50
1648840030000|2022-04-01 19:07:10|93814.6|93764.6|93813.4|93763.4|93815.8|93765.8|93813.4|93763.4|33
1648840040000|2022-04-01 19:07:20|93813.2|93763.2|93812.6|93762.6|93815.3|93765.3|93811.7|93761.7|39
1648840050000|2022-04-01 19:07:30|93813|93763|93813.6|93763.6|93815|93765|93810.6|93760.6|42
1648840060000|2022-04-01 19:07:40|93813.7|93763.7|93815.1|93765.1|93815.4|93765.4|93813.7|93763.7|24
1648840070000|2022-04-01 19:07:50|93815|93765|93814.3|93764.3|93815.3|93765.3|93813.8|93763.8|32
1648840080000|2022-04-01 19:08:00|93814.8|93764.8|93816.4|93766.4|93817|93767|93814.3|93764.3|31
1648840090000|2022-04-01 19:08:10|93816.9|93766.9|93816.3|93766.3|93817.9|93767.9|93814.4|93764.4|42
1648840100000|2022-04-01 19:08:20|93816.5|93766.5|93817|93767|93818|93768|93816.1|93766.1|46
1648840110000|2022-04-01 19:08:30|93816.8|93766.8|93816.2|93766.2|93816.8|93766.8|93813.8|93763.8|30
1648840120000|2022-04-01 19:08:40|93816.3|93766.3|93814.5|93764.5|93817.2|93767.2|93814.5|93764.5|30
1648840130000|2022-04-01 19:08:50|93815.1|93765.1|93812.7|93762.7|93817|93767|93812.3|93762.3|35
1648840140000|2022-04-01 19:09:00|93812.8|93762.8|93814.5|93764.5|93815.7|93765.7|93812.7|93762.7|31
1648840150000|2022-04-01 19:09:10|93815.1|93765.1|93813.8|93763.8|93815.1|93765.1|93813.3|93763.3|21
1648840160000|2022-04-01 19:09:20|93814.2|93764.2|93812.1|93762.1|93815|93765|93811.3|93761.3|28
1648840170000|2022-04-01 19:09:30|93812.4|93762.4|93813|93763|93813.2|93763.2|93811.6|93761.6|30
1648840180000|2022-04-01 19:09:40|93813.1|93763.1|93809.5|93759.5|93813.4|93763.4|93806.8|93756.8|42
1648840190000|2022-04-01 19:09:50|93809.9|93759.9|93808.8|93758.8|93810.2|93760.2|93807.6|93757.6|22
1648840200000|2022-04-01 19:10:00|93808.7|93758.7|93812.1|93762.1|93812.6|93762.6|93808.7|93758.7|40
1648840210000|2022-04-01 19:10:10|93811.3|93761.3|93812.7|93762.7|93814.1|93764.1|93811.2|93761.2|32
1648840220000|2022-04-01 19:10:20|93812.5|93762.5|93810.5|93760.5|93812.7|93762.7|93809.7|93759.7|30
1648840230000|2022-04-01 19:10:30|93810.1|93760.1|93808.8|93758.8|93810.3|93760.3|93808.3|93758.3|32
1648840240000|2022-04-01 19:10:40|93808.9|93758.9|93809.9|93759.9|93809.9|93759.9|93808.9|93758.9|30
1648840250000|2022-04-01 19:10:50|93809.6|93759.6|93812.2|93762.2|93814|93764|93809.6|93759.6|41
1648840260000|2022-04-01 19:11:00|93812.7|93762.7|93812.9|93762.9|93814|93764|93812.5|93762.5|37
1648840270000|2022-04-01 19:11:10|93813.3|93763.3|93812.6|93762.6|93813.4|93763.4|93810.8|93760.8|26
1648840280000|2022-04-01 19:11:20|93812.4|93762.4|93812.8|93762.8|93813|93763|93810.8|93760.8|24
1648840290000|2022-04-01 19:11:30|93813.1|93763.1|93811.3|93761.3|93813.1|93763.1|93810.7|93760.7|20
1648840300000|2022-04-01 19:11:40|93811.1|93761.1|93813.5|93763.5|93813.5|93763.5|93810.4|93760.4|17
1648840310000|2022-04-01 19:11:50|93813|93763|93814.9|93764.9|93815.4|93765.4|93812.4|93762.4|13
1648840320000|2022-04-01 19:12:00|93815.1|93765.1|93815.6|93765.6|93816.2|93766.2|93814.3|93764.3|20
1648840330000|2022-04-01 19:12:10|93815.4|93765.4|93812.9|93762.9|93816.4|93766.4|93809.3|93759.3|39
1648840340000|2022-04-01 19:12:20|93813.2|93763.2|93813.8|93763.8|93816.2|93766.2|93812.8|93762.8|41
1648840350000|2022-04-01 19:12:30|93814.2|93764.2|93809.1|93759.1|93814.2|93764.2|93808.8|93758.8|38
1648840360000|2022-04-01 19:12:40|93809.4|93759.4|93810.8|93760.8|93812.3|93762.3|93808.5|93758.5|30
1648840370000|2022-04-01 19:12:50|93810.9|93760.9|93809.3|93759.3|93810.9|93760.9|93807.6|93757.6|32
1648840380000|2022-04-01 19:13:00|93809.4|93759.4|93811.7|93761.7|93812.6|93762.6|93807.7|93757.7|37
1648840390000|2022-04-01 19:13:10|93811.9|93761.9|93812.4|93762.4|93813|93763|93811.3|93761.3|23
1648840400000|2022-04-01 19:13:20|93809.9|93759.9|93814.3|93764.3|93816.9|93766.9|93809.9|93759.9|44
1648840410000|2022-04-01 19:13:30|93814.7|93764.7|93816.2|93766.2|93816.2|93766.2|93814.7|93764.7|21
1648840420000|2022-04-01 19:13:40|93815.9|93765.9|93810.2|93760.2|93816.3|93766.3|93809.4|93759.4|29
1648840430000|2022-04-01 19:13:50|93809.9|93759.9|93809.8|93759.8|93821.3|93762.6|93809.4|93749.8|37
1648840440000|2022-04-01 19:14:00|93809.7|93759.7|93806.6|93756.6|93809.9|93759.9|93803.7|93753.7|40
1648840450000|2022-04-01 19:14:10|93806.1|93756.1|93797.5|93747.5|93810.6|93756.1|93796.8|93737.7|54
1648840460000|2022-04-01 19:14:20|93796.9|93746.9|93790.7|93740.7|93798.3|93748.3|93790.7|93740.7|48
1648840470000|2022-04-01 19:14:30|93790.6|93740.6|93789.9|93739.9|93792.8|93742.8|93789.9|93739.9|33
1648840480000|2022-04-01 19:14:40|93790|93740|93791.1|93741.1|93791.1|93741.1|93789.4|93739.4|42
1648840490000|2022-04-01 19:14:50|93790.2|93740.2|93792.1|93742.1|93792.6|93742.6|93788.5|93738.5|45
1648840500000|2022-04-01 19:15:00|93792|93742|93794.9|93744.9|93798.7|93748.7|93790.5|93740.5|49
1648840510000|2022-04-01 19:15:10|93794.6|93744.6|93796.5|93746.5|93796.7|93746.7|93793.9|93743.9|41
1648840520000|2022-04-01 19:15:20|93796.9|93746.9|93796.9|93746.9|93798.5|93748.5|93794.4|93744.4|42
1648840530000|2022-04-01 19:15:30|93797.2|93747.2|93795.8|93745.8|93801|93751|93795.8|93745.8|40
1648840540000|2022-04-01 19:15:40|93795.9|93745.9|93798.8|93748.8|93798.8|93748.8|93795.2|93745.2|42
1648840550000|2022-04-01 19:15:50|93798.4|93748.4|93803.3|93753.3|93804.6|93754.6|93798.2|93748.2|35
1648840560000|2022-04-01 19:16:00|93803.8|93753.8|93799|93749|93804.2|93754.2|93799|93749|35
1648840570000|2022-04-01 19:16:10|93799.3|93749.3|93801.7|93751.7|93805.3|93755.3|93793.5|93743.5|61
1648840580000|2022-04-01 19:16:20|93801.9|93751.9|93802.4|93752.4|93803.7|93753.7|93798.1|93748.1|43
1648840590000|2022-04-01 19:16:30|93802.6|93752.6|93804.7|93754.7|93804.9|93754.9|93802|93752|33
1648840600000|2022-04-01 19:16:40|93804.6|93754.6|93804.4|93754.4|93804.7|93754.7|93801.4|93751.4|35
1648840610000|2022-04-01 19:16:50|93805.9|93755.9|93804.6|93754.6|93805.9|93755.9|93804.2|93754.2|31
1648840620000|2022-04-01 19:17:00|93804.8|93754.8|93806|93756|93808.8|93758.8|93804.8|93754.8|32
1648840630000|2022-04-01 19:17:10|93805.7|93755.7|93805.7|93755.7|93807.1|93757.1|93803.5|93753.5|34
1648840640000|2022-04-01 19:17:20|93805.9|93755.9|93805.4|93755.4|93806.5|93756.5|93805.3|93755.3|25
1648840650000|2022-04-01 19:17:30|93805.3|93755.3|93806|93756|93807.5|93757.5|93805.3|93755.3|33
1648840660000|2022-04-01 19:17:40|93805.9|93755.9|93807.5|93757.5|93808|93758|93804.7|93754.7|41
1648840670000|2022-04-01 19:17:50|93805.6|93755.6|93805.4|93755.4|93808.4|93758.4|93804.1|93754.1|38
1648840680000|2022-04-01 19:18:00|93804.9|93754.9|93802.2|93752.2|93804.9|93754.9|93799.1|93749.1|51
1648840690000|2022-04-01 19:18:10|93802.1|93752.1|93802|93752|93802.9|93752.9|93800.4|93750.4|27
1648840700000|2022-04-01 19:18:20|93802.2|93752.2|93796.7|93746.7|93802.2|93752.2|93795.5|93745.5|29
1648840710000|2022-04-01 19:18:30|93796.9|93746.9|93795.1|93745.1|93798.8|93748.8|93795.1|93745.1|29
1648840720000|2022-04-01 19:18:40|93795.3|93745.3|93792|93742|93797.7|93747.7|93791.7|93741.7|28
1648840730000|2022-04-01 19:18:50|93791.2|93741.2|93789.2|93739.2|93807.6|93744.6|93787.2|93729.6|52
1648840740000|2022-04-01 19:19:00|93799.7|93728.7|93783.1|93733.1|93800.7|93737.9|93781.2|93728.4|50
1648840750000|2022-04-01 19:19:10|93783.2|93733.2|93786.2|93736.2|93786.7|93736.7|93782.3|93732.3|48
1648840760000|2022-04-01 19:19:20|93785.8|93735.8|93790.3|93740.3|93791.9|93741.9|93784.9|93734.9|40
1648840770000|2022-04-01 19:19:30|93790.5|93740.5|93791.3|93741.3|93800.7|93741.7|93787.6|93728.9|39
1648840780000|2022-04-01 19:19:40|93790.7|93740.7|93794|93744|93796.5|93746.5|93790.1|93740.1|44
1648840790000|2022-04-01 19:19:50|93795.4|93745.4|93797.1|93747.1|93797.4|93747.4|93794.9|93744.9|35
1648840800000|2022-04-01 19:20:00|93797.2|93747.2|93791.6|93741.6|93797.2|93747.2|93789.6|93739.6|51
1648840810000|2022-04-01 19:20:10|93792.2|93742.2|93792.5|93742.5|93795|93745|93791.4|93741.4|33
1648840820000|2022-04-01 19:20:20|93792.8|93742.8|93795.9|93745.9|93811.3|93748.8|93791.3|93736.6|36
1648840830000|2022-04-01 19:20:30|93796.4|93746.4|93797.5|93747.5|93799.4|93749.4|93792.7|93742.7|51
1648840840000|2022-04-01 19:20:40|93812.6|93738.6|93811.5|93739.3|93813.7|93749.5|93797.2|93738.3|34
1648840850000|2022-04-01 19:20:50|93811.3|93739.1|93795.8|93745.8|93812.3|93748.4|93793.5|93734.5|40
1648840860000|2022-04-01 19:21:00|93797.1|93747.1|93798.3|93748.3|93799.2|93749.2|93796.4|93746.4|40
1648840870000|2022-04-01 19:21:10|93799.2|93749.2|93802.8|93752.8|93814|93752.8|93799|93741.2|29
1648840880000|2022-04-01 19:21:20|93802.9|93752.9|93798|93748|93812.4|93753.6|93798|93741.8|22
1648840890000|2022-04-01 19:21:30|93797.9|93747.9|93800.7|93750.7|93801|93751|93797.9|93747.9|21
1648840900000|2022-04-01 19:21:40|93799.6|93749.6|93797.3|93747.3|93810.6|93750.4|93795.9|93739.5|28
1648840910000|2022-04-01 19:21:50|93797.6|93747.6|93795.1|93745.1|93797.6|93747.6|93794.3|93744.3|31
1648840920000|2022-04-01 19:22:00|93795.8|93745.8|93798|93748|93798.3|93748.3|93794.3|93744.3|14
1648840930000|2022-04-01 19:22:10|93809.2|93737.3|93801.6|93776.6|93815|93776.6|93794.7|93737.3|34
1648840940000|2022-04-01 19:22:20|93814.2|93764.2|93809.2|93759.2|93820.4|93764.2|93804.7|93748.6|56
1648840950000|2022-04-01 19:22:30|93808.5|93758.5|93804|93754|93819.4|93759.2|93804|93749.3|53
1648840960000|2022-04-01 19:22:40|93807.8|93757.8|93810.1|93760.1|93811.8|93761.8|93805.2|93755.2|59
1648840970000|2022-04-01 19:22:50|93806.8|93756.8|93809.5|93759.5|93810.9|93760.9|93806.2|93756.2|38
1648840980000|2022-04-01 19:23:00|93810.6|93760.6|93809.7|93759.7|93811.3|93761.3|93807.8|93757.8|32
1648840990000|2022-04-01 19:23:10|93810.2|93760.2|93814.6|93764.6|93814.6|93764.6|93810.1|93760.1|21
1648841000000|2022-04-01 19:23:20|93813.7|93763.7|93801|93751|93814.8|93764.8|93799.4|93749.4|58
1648841010000|2022-04-01 19:23:30|93800.2|93750.2|93803.4|93753.4|93804.2|93754.2|93795.7|93745.7|51
1648841020000|2022-04-01 19:23:40|93802.8|93752.8|93801.6|93751.6|93804.2|93754.2|93800.4|93750.4|50
1648841030000|2022-04-01 19:23:50|93801.3|93751.3|93802.8|93752.8|93803.6|93753.6|93800.2|93750.2|43
1648841040000|2022-04-01 19:24:00|93803|93753|93799.8|93749.8|93804.2|93754.2|93799.5|93749.5|35
1648841050000|2022-04-01 19:24:10|93799.7|93749.7|93800.6|93750.6|93801.8|93751.8|93799.7|93749.7|32
1648841060000|2022-04-01 19:24:20|93800.7|93750.7|93802.6|93752.6|93803.7|93753.7|93799.9|93749.9|43
1648841070000|2022-04-01 19:24:30|93802.8|93752.8|93802.4|93752.4|93803.8|93753.8|93800.2|93750.2|36
1648841080000|2022-04-01 19:24:40|93802.3|93752.3|93802.4|93752.4|93803.8|93753.8|93801.6|93751.6|27
1648841090000|2022-04-01 19:24:50|93802.1|93752.1|93803|93753|93803.3|93753.3|93801.8|93751.8|35
1648841100000|2022-04-01 19:25:00|93803.1|93753.1|93801|93751|93803.1|93762.8|93787.1|93747.6|50
1648841110000|2022-04-01 19:25:10|93801.1|93751.1|93801.5|93751.5|93802.6|93752.6|93800.6|93750.6|36
1648841120000|2022-04-01 19:25:20|93801.2|93751.2|93801|93751|93802.2|93752.2|93799.4|93749.4|40
1648841130000|2022-04-01 19:25:30|93801.1|93751.1|93801.3|93751.3|93802.3|93752.3|93798.2|93748.2|46
1648841140000|2022-04-01 19:25:40|93801.4|93751.4|93789.5|93764.5|93801.4|93765.5|93787.6|93751.4|37
1648841150000|2022-04-01 19:25:50|93789.7|93764.7|93788.4|93763.4|93790.5|93765.5|93788.4|93763.4|18
1648841160000|2022-04-01 19:26:00|93788.5|93763.5|93786.6|93761.6|93789.1|93764.1|93786.5|93761.5|24
1648841170000|2022-04-01 19:26:10|93786.1|93761.1|93800.5|93750.5|93801.5|93763.3|93785.7|93750|28
1648841180000|2022-04-01 19:26:20|93800.7|93750.7|93798.1|93748.1|93801.4|93751.4|93798.1|93748.1|23
1648841190000|2022-04-01 19:26:30|93800.2|93750.2|93800.2|93750.2|93801.2|93751.2|93798|93748|45
1648841200000|2022-04-01 19:26:40|93800.5|93750.5|93801.2|93751.2|93801.2|93751.2|93799|93749|28
1648841210000|2022-04-01 19:26:50|93801.4|93751.4|93801.9|93751.9|93802.8|93764.9|93787.2|93751.4|35
1648841220000|2022-04-01 19:27:00|93801.8|93751.8|93803.4|93753.4|93803.4|93753.4|93798.9|93748.9|24
1648841230000|2022-04-01 19:27:10|93803.5|93753.5|93801.9|93751.9|93803.5|93753.5|93801|93751|17
1648841240000|2022-04-01 19:27:20|93801.4|93751.4|93800.9|93750.9|93801.5|93751.5|93800.7|93750.7|9
1648841250000|2022-04-01 19:27:30|93801.8|93751.8|93802.7|93752.7|93802.9|93752.9|93801.2|93751.2|18
1648841260000|2022-04-01 19:27:40|93802.8|93752.8|93801|93751|93802.8|93752.8|93801|93751|12
1648841270000|2022-04-01 19:27:50|93800.1|93750.1|93788.9|93763.9|93801.4|93763.9|93788.9|93750.1|18
1648841280000|2022-04-01 19:28:00|93790.6|93765.6|93789|93764|93790.7|93765.7|93787.6|93762.6|26
1648841290000|2022-04-01 19:28:10|93788.8|93763.8|93788.7|93763.7|93789|93764|93788.3|93763.3|8
1648841300000|2022-04-01 19:28:20|93788.6|93763.6|93788.3|93763.3|93789.3|93764.3|93787.4|93762.4|17
1648841310000|2022-04-01 19:28:30|93788.2|93763.2|93797.6|93747.6|93797.6|93763.3|93783.9|93747.3|33
1648841320000|2022-04-01 19:28:40|93797.8|93747.8|93799.3|93749.3|93799.3|93749.3|93796.3|93746.3|22
1648841330000|2022-04-01 19:28:50|93799.2|93749.2|93799|93749|93799.6|93749.6|93796.1|93746.1|26
1648841340000|2022-04-01 19:29:00|93798.9|93748.9|93799.1|93749.1|93799.2|93749.2|93797.2|93747.2|33
1648841350000|2022-04-01 19:29:10|93799|93749|93786.2|93761.2|93799.6|93761.2|93784.5|93746.2|49
1648841360000|2022-04-01 19:29:20|93785.8|93760.8|93787.7|93762.7|93787.7|93762.7|93785.4|93760.4|28
1648841370000|2022-04-01 19:29:30|93787.2|93762.2|93783|93758|93787.4|93762.4|93782.5|93757.5|41
1648841380000|2022-04-01 19:29:40|93782.8|93757.8|93785|93760|93785.4|93760.4|93782.8|93757.8|27
1648841390000|2022-04-01 19:29:50|93784.9|93759.9|93785.9|93760.9|93787|93762|93783.3|93758.3|26
1648841400000|2022-04-01 19:30:00|93797.4|93747.4|93791.6|93741.6|93798|93760|93778.3|93741.4|39
1648841410000|2022-04-01 19:30:10|93795.9|93745.9|93778.8|93728.8|93795.9|93745.9|93777.7|93716.7|57
1648841420000|2022-04-01 19:30:20|93780|93730|93763.7|93713.7|93790.1|93730|93756.4|93697.7|63
1648841430000|2022-04-01 19:30:30|93777.9|93703|93759.9|93709.9|93785.1|93714.6|93759.9|93697.1|34
1648841440000|2022-04-01 19:30:40|93760.6|93710.6|93767.4|93686.2|93778.4|93710.6|93745.9|93676.4|54
1648841450000|2022-04-01 19:30:50|93767.5|93687.8|93747.7|93697.7|93769.1|93702.8|93747.3|93686.3|33
1648841460000|2022-04-01 19:31:00|93747.8|93697.8|93761.4|93682.4|93761.4|93697.8|93746.3|93682.4|19
1648841470000|2022-04-01 19:31:10|93761.5|93683.4|93736.9|93686.9|93761.8|93696.3|93732.6|93674.7|36
1648841480000|2022-04-01 19:31:20|93737.9|93687.9|93727|93677|93750.7|93689|93725.2|93664.9|44
1648841490000|2022-04-01 19:31:30|93727.9|93677.9|93733.7|93683.7|93744.4|93683.7|93727.9|93672.3|34
1648841500000|2022-04-01 19:31:40|93731.1|93681.1|93733.3|93683.3|93744.6|93683.4|93730.1|93669|26
1648841510000|2022-04-01 19:31:50|93733.1|93683.1|93727.8|93677.8|93733.6|93683.6|93727.5|93677.5|36
1648841520000|2022-04-01 19:32:00|93728.2|93678.2|93729.6|93679.6|93730|93680|93727.6|93677.6|39
1648841530000|2022-04-01 19:32:10|93729.3|93679.3|93729.6|93679.6|93730|93680|93728.5|93678.5|25
1648841540000|2022-04-01 19:32:20|93729.9|93679.9|93727.4|93677.4|93729.9|93679.9|93727.2|93677.2|19
1648841550000|2022-04-01 19:32:30|93727.1|93677.1|93729.1|93679.1|93729.8|93679.8|93727|93677|23
1648841560000|2022-04-01 19:32:40|93728.8|93678.8|93728|93678|93728.8|93678.8|93725.9|93675.9|36
1648841570000|2022-04-01 19:32:50|93728.1|93678.1|93728.7|93678.7|93729|93679|93728.1|93678.1|12
1648841580000|2022-04-01 19:33:00|93729|93679|93731.8|93681.8|93733.2|93683.2|93728.4|93678.4|34
1648841590000|2022-04-01 19:33:10|93732.2|93682.2|93734.7|93684.7|93735.7|93685.7|93732|93682|37
1648841600000|2022-04-01 19:33:20|93734.8|93684.8|93735.3|93685.3|93737.9|93687.9|93733.1|93683.1|25
1648841610000|2022-04-01 19:33:30|93734.9|93684.9|93735.9|93685.9|93745.9|93686.2|93733.7|93672.8|33
1648841620000|2022-04-01 19:33:40|93735.8|93685.8|93736.1|93686.1|93736.6|93686.6|93735.5|93685.5|17
1648841630000|2022-04-01 19:33:50|93736|93686|93736.5|93686.5|93749|93688.9|93736|93676.1|26
1648841640000|2022-04-01 19:34:00|93736.8|93686.8|93734.4|93684.4|93740|93690|93734.1|93684.1|38
1648841650000|2022-04-01 19:34:10|93734.5|93684.5|93732|93682|93747.4|93684.5|93732|93667.8|28
1648841660000|2022-04-01 19:34:20|93731.8|93681.8|93735|93685|93735.5|93685.5|93731.8|93681.8|30
1648841670000|2022-04-01 19:34:30|93734.2|93684.2|93731.2|93681.2|93734.2|93684.2|93731|93681|29
1648841680000|2022-04-01 19:34:40|93730.9|93680.9|93731.2|93681.2|93732.2|93682.2|93730.9|93680.9|17
1648841690000|2022-04-01 19:34:50|93731.3|93681.3|93765|93715|93784|93722.6|93731.2|93674.2|39
1648841700000|2022-04-01 19:35:00|93765.1|93715.1|93781.6|93699.7|93785.1|93715.1|93763.5|93692.5|21
1648841710000|2022-04-01 19:35:10|93779.6|93699.1|93781.7|93699.3|93782.3|93701.1|93777.7|93697.8|17
1648841720000|2022-04-01 19:35:20|93781.8|93699.4|93777.1|93702.4|93782|93703.4|93774.9|93696.7|33
1648841730000|2022-04-01 19:35:30|93777.3|93702.6|93778.4|93705.9|93778.4|93717.8|93764.3|93700.2|36
1648841740000|2022-04-01 19:35:40|93779|93706|93766.4|93716.4|93779|93717.6|93765.4|93706|26
1648841750000|2022-04-01 19:35:50|93777.5|93707.4|93770.9|93720.9|93777.5|93720.9|93767.1|93707.4|31
1648841760000|2022-04-01 19:36:00|93770.8|93720.8|93771.3|93721.3|93771.3|93721.3|93770|93720|18
1648841770000|2022-04-01 19:36:10|93771.1|93721.1|93773|93723|93774.2|93724.2|93770.7|93720.7|22
1648841780000|2022-04-01 19:36:20|93772.7|93722.7|93779|93729|93779.4|93729.4|93772.5|93722.5|33
1648841790000|2022-04-01 19:36:30|93779.7|93729.7|93775.4|93725.4|93788.7|93730.2|93775.3|93713.7|29
1648841800000|2022-04-01 19:36:40|93775.3|93725.3|93777.1|93727.1|93790.9|93730|93775.3|93715.7|24
1648841810000|2022-04-01 19:36:50|93776.9|93726.9|93773|93723|93786.6|93728.4|93770.8|93705.2|36
1648841820000|2022-04-01 19:37:00|93773.1|93723.1|93778.3|93728.3|93783.4|93729.2|93773.1|93710.9|36
1648841830000|2022-04-01 19:37:10|93778.4|93728.4|93772.1|93722.1|93779.4|93729.4|93766.9|93716.9|30
1648841840000|2022-04-01 19:37:20|93768|93718|93767.6|93717.6|93772.1|93722.1|93766.9|93716.9|33
1648841850000|2022-04-01 19:37:30|93767.5|93717.5|93763.9|93713.9|93769.6|93719.6|93763.5|93713.5|39
1648841860000|2022-04-01 19:37:40|93763.5|93713.5|93762.4|93712.4|93763.7|93713.7|93761.8|93711.8|19
1648841870000|2022-04-01 19:37:50|93762.5|93712.5|93760.8|93710.8|93762.9|93712.9|93758.2|93708.2|21
1648841880000|2022-04-01 19:38:00|93760.6|93710.6|93761|93711|93761.7|93711.7|93759.6|93709.6|36
1648841890000|2022-04-01 19:38:10|93760.7|93710.7|93754.1|93704.1|93761.2|93711.2|93752.5|93702.5|31
1648841900000|2022-04-01 19:38:20|93753.5|93703.5|93755.3|93705.3|93755.9|93705.9|93753.5|93703.5|38
1648841910000|2022-04-01 19:38:30|93755.6|93705.6|93756.7|93706.7|93757.4|93707.4|93755|93705|30
1648841920000|2022-04-01 19:38:40|93757.2|93707.2|93754|93704|93757.2|93707.2|93754|93704|19
1648841930000|2022-04-01 19:38:50|93753.7|93703.7|93753.9|93703.9|93753.9|93703.9|93752.4|93702.4|21
1648841940000|2022-04-01 19:39:00|93753.7|93703.7|93757|93707|93758.6|93708.6|93753.3|93703.3|25
1648841950000|2022-04-01 19:39:10|93757.4|93707.4|93757.9|93707.9|93761|93711|93757.4|93707.4|15
1648841960000|2022-04-01 19:39:20|93757|93707|93761.3|93711.3|93761.3|93711.3|93757|93707|28
1648841970000|2022-04-01 19:39:30|93761.8|93711.8|93758.5|93708.5|93762|93712|93758.4|93708.4|38
1648841980000|2022-04-01 19:39:40|93759.1|93709.1|93758.2|93708.2|93760.5|93710.5|93758.2|93708.2|26
1648841990000|2022-04-01 19:39:50|93758.3|93708.3|93759.1|93709.1|93759.5|93709.5|93757.2|93707.2|24
1648842000000|2022-04-01 19:40:00|93759.5|93709.5|93751.8|93701.8|93759.8|93709.8|93751.4|93701.4|43
1648842010000|2022-04-01 19:40:10|93750.1|93700.1|93750.3|93700.3|93751.2|93701.2|93747.4|93697.4|21
1648842020000|2022-04-01 19:40:20|93750|93700|93750.5|93700.5|93753.4|93703.4|93749.3|93699.3|21
1648842030000|2022-04-01 19:40:30|93750.7|93700.7|93749.9|93699.9|93750.9|93700.9|93749.6|93699.6|12
1648842040000|2022-04-01 19:40:40|93749.8|93699.8|93747.2|93697.2|93750.9|93700.9|93747.2|93697.2|20
1648842050000|2022-04-01 19:40:50|93747.7|93697.7|93744.9|93694.9|93748.5|93698.5|93743.4|93693.4|38
1648842060000|2022-04-01 19:41:00|93744.1|93694.1|93748.8|93698.8|93749.2|93699.2|93744|93694|34
1648842070000|2022-04-01 19:41:10|93748.9|93698.9|93750|93700|93752.6|93702.6|93747.5|93697.5|32
1648842080000|2022-04-01 19:41:20|93749.7|93699.7|93750.3|93700.3|93751.2|93701.2|93749.6|93699.6|26
1648842090000|2022-04-01 19:41:30|93750.4|93700.4|93752|93702|93755.4|93705.4|93750.1|93700.1|21
1648842100000|2022-04-01 19:41:40|93751.8|93701.8|93750.6|93700.6|93753.8|93703.8|93750.3|93700.3|26
1648842110000|2022-04-01 19:41:50|93751|93701|93750|93700|93751.6|93701.6|93748.9|93698.9|25
1648842120000|2022-04-01 19:42:00|93749.7|93699.7|93749.2|93699.2|93751.4|93701.4|93749|93699|26
1648842130000|2022-04-01 19:42:10|93748.9|93698.9|93751|93701|93751.9|93701.9|93748.9|93698.9|22
1648842140000|2022-04-01 19:42:20|93751.2|93701.2|93751.9|93701.9|93752.6|93702.6|93749.7|93699.7|27
1648842150000|2022-04-01 19:42:30|93751.6|93701.6|93752.1|93702.1|93753.3|93703.3|93751.6|93701.6|22
1648842160000|2022-04-01 19:42:40|93752.7|93702.7|93754.9|93704.9|93755|93705|93751|93701|23
1648842170000|2022-04-01 19:42:50|93754.3|93704.3|93754.7|93704.7|93758.4|93708.4|93754.3|93704.3|29
1648842180000|2022-04-01 19:43:00|93755|93705|93755.6|93705.6|93756.1|93706.1|93755|93705|21
1648842190000|2022-04-01 19:43:10|93755.3|93705.3|93755.9|93705.9|93758|93708|93755.3|93705.3|17
1648842200000|2022-04-01 19:43:20|93755.5|93705.5|93756.1|93706.1|93756.1|93706.1|93755.3|93705.3|12
1648842210000|2022-04-01 19:43:30|93755.9|93705.9|93754.6|93704.6|93755.9|93705.9|93753|93703|13
1648842220000|2022-04-01 19:43:40|93753.8|93703.8|93757.6|93707.6|93757.6|93707.6|93751|93701|29
1648842230000|2022-04-01 19:43:50|93754|93704|93757.9|93707.9|93760.3|93710.3|93754|93704|31
1648842240000|2022-04-01 19:44:00|93756.9|93706.9|93761.9|93711.9|93762.2|93712.2|93756.7|93706.7|34
1648842250000|2022-04-01 19:44:10|93761.5|93711.5|93760|93710|93761.9|93711.9|93759.8|93709.8|13
1648842260000|2022-04-01 19:44:20|93759.8|93709.8|93761.9|93711.9|93761.9|93711.9|93759.4|93709.4|17
1648842270000|2022-04-01 19:44:30|93761.4|93711.4|93757|93707|93761.5|93711.5|93756.1|93706.1|20
1648842280000|2022-04-01 19:44:40|93756.9|93706.9|93756.8|93706.8|93757.4|93707.4|93756.2|93706.2|16
1648842290000|2022-04-01 19:44:50|93759.7|93709.7|93757.7|93707.7|93759.7|93709.7|93756.5|93706.5|23
1648842300000|2022-04-01 19:45:00|93757.1|93707.1|93756.5|93706.5|93757.7|93707.7|93756.2|93706.2|23
1648842310000|2022-04-01 19:45:10|93760.4|93710.4|93760.7|93710.7|93761|93711|93757.9|93707.9|25
1648842320000|2022-04-01 19:45:20|93760.8|93710.8|93759|93709|93760.8|93710.8|93758.6|93708.6|25
1648842330000|2022-04-01 19:45:30|93758.5|93708.5|93759.4|93709.4|93759.4|93709.4|93758.1|93708.1|9
1648842340000|2022-04-01 19:45:40|93758.4|93708.4|93758.5|93708.5|93759.7|93709.7|93755.9|93705.9|20
1648842350000|2022-04-01 19:45:50|93758.9|93708.9|93758.5|93708.5|93758.9|93708.9|93756.5|93706.5|11
1648842360000|2022-04-01 19:46:00|93758.6|93708.6|93756.8|93706.8|93759.7|93709.7|93755.8|93705.8|21
1648842370000|2022-04-01 19:46:10|93757|93707|93756.8|93706.8|93758.6|93708.6|93756.3|93706.3|19
1648842380000|2022-04-01 19:46:20|93756.5|93706.5|93759.7|93709.7|93761.8|93711.8|93755.2|93705.2|21
1648842390000|2022-04-01 19:46:30|93760.3|93710.3|93765.9|93715.9|93765.9|93715.9|93755.2|93705.2|20
1648842400000|2022-04-01 19:46:40|93765.6|93715.6|93762.9|93712.9|93765.6|93715.6|93756.3|93706.3|14
1648842410000|2022-04-01 19:46:50|93762.7|93712.7|93758.8|93708.8|93763.7|93713.7|93756|93706|15
1648842420000|2022-04-01 19:47:00|93754.2|93704.2|93761.2|93711.2|93765.7|93715.7|93754.2|93704.2|27
1648842430000|2022-04-01 19:47:10|93761.4|93711.4|93763|93713|93763.4|93713.4|93755.3|93705.3|29
1648842440000|2022-04-01 19:47:20|93763.6|93713.6|93760.6|93710.6|93764.7|93714.7|93759.2|93709.2|15
1648842450000|2022-04-01 19:47:30|93760.7|93710.7|93756.9|93706.9|93772.3|93712.3|93755.8|93694.7|23
1648842460000|2022-04-01 19:47:40|93753.2|93703.2|93751.3|93701.3|93767|93704.6|93745.8|93689.3|26
1648842470000|2022-04-01 19:47:50|93751|93701|93748.1|93698.1|93751.2|93701.2|93746.8|93696.8|26
1648842480000|2022-04-01 19:48:00|93749.5|93699.5|93751.9|93680.3|93751.9|93699.5|93741.2|93680.3|31
1648842490000|2022-04-01 19:48:10|93756.6|93678.5|93745.1|93695.1|93756.6|93695.3|93741.8|93678.5|16
1648842500000|2022-04-01 19:48:20|93744.7|93694.7|93741|93691|93744.7|93694.7|93740.7|93690.7|17
1648842510000|2022-04-01 19:48:30|93743.4|93693.4|93734.3|93684.3|93743.4|93693.4|93734.3|93684.3|16
1648842520000|2022-04-01 19:48:40|93734.4|93684.4|93736.8|93686.8|93746.4|93686.8|93733.5|93674.1|18
1648842530000|2022-04-01 19:48:50|93736.7|93686.7|93735.3|93685.3|93739.5|93689.5|93735.3|93685.3|16
1648842540000|2022-04-01 19:49:00|93735.4|93685.4|93733|93683|93736.4|93686.4|93730.5|93680.5|18
1648842550000|2022-04-01 19:49:10|93732.7|93682.7|93734.1|93684.1|93734.9|93684.9|93728.6|93678.6|39
1648842560000|2022-04-01 19:49:20|93733.7|93683.7|93734.1|93684.1|93738.1|93688.1|93730.6|93680.6|29
1648842570000|2022-04-01 19:49:30|93734.6|93684.6|93731.4|93681.4|93734.9|93684.9|93731|93681|17
1648842580000|2022-04-01 19:49:40|93731.7|93681.7|93745|93695|93748|93698|93731.7|93681.7|22
1648842590000|2022-04-01 19:49:50|93743.4|93693.4|93742.4|93692.4|93747.6|93697.6|93734.6|93684.6|35
1648842600000|2022-04-01 19:50:00|93743.5|93693.5|93730.7|93680.7|93743.5|93693.5|93729.2|93679.2|46
1648842610000|2022-04-01 19:50:10|93731.1|93681.1|93726.2|93676.2|93731.3|93681.3|93724.1|93674.1|47
1648842620000|2022-04-01 19:50:20|93726|93676|93733.2|93683.2|93735.1|93685.1|93725.1|93675.1|45
1648842630000|2022-04-01 19:50:30|93731.3|93681.3|93732.1|93682.1|93734|93684|93731.2|93681.2|29
1648842640000|2022-04-01 19:50:40|93732.9|93682.9|93733.9|93683.9|93733.9|93683.9|93730.9|93680.9|28
1648842650000|2022-04-01 19:50:50|93733.3|93683.3|93737.2|93687.2|93737.7|93687.7|93732.5|93682.5|30
1648842660000|2022-04-01 19:51:00|93736.8|93686.8|93733.6|93683.6|93739.2|93689.2|93733.2|93683.2|42
1648842670000|2022-04-01 19:51:10|93733.7|93683.7|93735.1|93685.1|93736.7|93686.7|93731.3|93681.3|37
1648842680000|2022-04-01 19:51:20|93734.4|93684.4|93731.8|93681.8|93735.2|93685.2|93730.9|93680.9|38
1648842690000|2022-04-01 19:51:30|93731.4|93681.4|93731.6|93681.6|93732.9|93682.9|93730.2|93680.2|26
1648842700000|2022-04-01 19:51:40|93730.9|93680.9|93730|93680|93732.3|93682.3|93729.9|93679.9|20
1648842710000|2022-04-01 19:51:50|93730.4|93680.4|93727.2|93677.2|93731|93681|93725.3|93675.3|47
1648842720000|2022-04-01 19:52:00|93727.6|93677.6|93726.8|93676.8|93727.6|93677.6|93723.2|93673.2|40
1648842730000|2022-04-01 19:52:10|93726.2|93676.2|93725.3|93675.3|93727.4|93677.4|93724.8|93674.8|21
1648842740000|2022-04-01 19:52:20|93725.4|93675.4|93725.7|93675.7|93739.6|93678.3|93725.1|93666.4|29
1648842750000|2022-04-01 19:52:30|93728.7|93678.7|93734.5|93684.5|93737.7|93687.7|93728.2|93678.2|51
1648842760000|2022-04-01 19:52:40|93735.1|93685.1|93734.8|93684.8|93737.9|93687.9|93733.1|93683.1|36
1648842770000|2022-04-01 19:52:50|93735.5|93685.5|93733.8|93683.8|93736.5|93686.5|93730.8|93680.8|37
1648842780000|2022-04-01 19:53:00|93734.3|93684.3|93725.4|93675.4|93734.3|93684.3|93724.4|93674.4|41
1648842790000|2022-04-01 19:53:10|93726.2|93676.2|93722.7|93672.7|93729|93679|93722.7|93672.7|38
1648842800000|2022-04-01 19:53:20|93723.5|93673.5|93722.6|93672.6|93723.9|93673.9|93722.1|93672.1|29
1648842810000|2022-04-01 19:53:30|93722.7|93672.7|93722.7|93672.7|93723.8|93673.8|93722.2|93672.2|28
1648842820000|2022-04-01 19:53:40|93722.6|93672.6|93722.4|93672.4|93732.7|93673.2|93721.7|93660.9|26
1648842830000|2022-04-01 19:53:50|93722.1|93672.1|93722|93672|93723.7|93673.7|93720.3|93670.3|40
1648842840000|2022-04-01 19:54:00|93721.8|93671.8|93728.3|93678.3|93729.4|93679.4|93721.8|93671.8|50
1648842850000|2022-04-01 19:54:10|93728.6|93678.6|93734.6|93684.6|93734.8|93684.8|93727.6|93677.6|44
1648842860000|2022-04-01 19:54:20|93735|93685|93731.8|93681.8|93736.1|93686.1|93731.5|93681.5|36
1648842870000|2022-04-01 19:54:30|93731.5|93681.5|93732.1|93682.1|93732.2|93682.2|93730.7|93680.7|31
1648842880000|2022-04-01 19:54:40|93732|93682|93742.6|93672|93742.6|93684.3|93730.9|93672|33
1648842890000|2022-04-01 19:54:50|93732.4|93682.4|93740.5|93690.5|93746.6|93690.9|93732.4|93671.7|44
1648842900000|2022-04-01 19:55:00|93740.4|93690.4|93736.2|93686.2|93741.7|93691.7|93736|93686|41
1648842910000|2022-04-01 19:55:10|93735.8|93685.8|93732.4|93682.4|93744.4|93685.9|93731.8|93670.8|36
1648842920000|2022-04-01 19:55:20|93732.1|93682.1|93725.6|93675.6|93733.3|93683.3|93725|93675|46
1648842930000|2022-04-01 19:55:30|93725.5|93675.5|93719.3|93669.3|93730.4|93675.5|93713.9|93647|54
1648842940000|2022-04-01 19:55:40|93719.8|93669.8|93722.5|93672.5|93723.5|93673.5|93719.7|93669.7|48
1648842950000|2022-04-01 19:55:50|93722.3|93672.3|93715.8|93665.8|93729.1|93672.6|93714|93653.2|57
1648842960000|2022-04-01 19:56:00|93715.9|93665.9|93725.2|93654.5|93728.7|93666.9|93712.9|93653.4|30
1648842970000|2022-04-01 19:56:10|93713.3|93663.3|93728.6|93656.5|93728.8|93668.1|93712.8|93655.6|25
1648842980000|2022-04-01 19:56:20|93729.5|93657.1|93716.9|93666.9|93733.2|93669.4|93713.9|93651.8|42
1648842990000|2022-04-01 19:56:30|93717.2|93667.2|93717|93667|93726.7|93669.7|93713.1|93656.5|46
1648843000000|2022-04-01 19:56:40|93716.9|93666.9|93681.3|93604.8|93717.3|93667.3|93668.6|93580.1|51
1648843010000|2022-04-01 19:56:50|93681.4|93604.9|93665.8|93615.8|93681.4|93618.2|93664.7|93601.3|38
1648843020000|2022-04-01 19:57:00|93666.1|93616.1|93676.7|93603.6|93688.8|93616.4|93664.7|93595.5|30
1648843030000|2022-04-01 19:57:10|93677.4|93603|93666.2|93616.2|93683.7|93619.3|93661.6|93601.1|45
1648843040000|2022-04-01 19:57:20|93665.9|93615.9|93670.3|93620.3|93670.4|93620.4|93665.2|93615.2|12
1648843050000|2022-04-01 19:57:30|93671.2|93621.2|93724.2|93648.7|93724.2|93661.9|93663.6|93621.2|51
1648843060000|2022-04-01 19:57:40|93711.5|93661.5|93722.8|93648.1|93722.8|93661.5|93703.1|93642.4|51
1648843070000|2022-04-01 19:57:50|93710.4|93660.4|93713.4|93663.4|93729|93663.7|93709.3|93642.5|38
1648843080000|2022-04-01 19:58:00|93713.6|93663.6|93709.9|93659.9|93713.9|93663.9|93709.3|93659.3|21
1648843090000|2022-04-01 19:58:10|93708|93658|93712.1|93662.1|93714.6|93664.6|93708|93658|36
1648843100000|2022-04-01 19:58:20|93712.5|93662.5|93690.4|93640.4|93716|93678.2|93679.7|93640.1|44
1648843110000|2022-04-01 19:58:30|93689.6|93639.6|93661.4|93636.4|93693.9|93648.4|93661.2|93635.7|52
1648843120000|2022-04-01 19:58:40|93664.5|93639.5|93689.2|93639.2|93707.3|93645.1|93661.2|93621|56
1648843130000|2022-04-01 19:58:50|93688.4|93638.4|93688.4|93638.4|93702.9|93640|93687.3|93627.7|34
1648843140000|2022-04-01 19:59:00|93687.5|93637.5|93695.1|93624.1|93704.9|93639.8|93682.7|93623.9|53
1648843150000|2022-04-01 19:59:10|93685.3|93635.3|93703.9|93653.9|93714.5|93654.1|93683.2|93622.3|57
1648843160000|2022-04-01 19:59:20|93714.3|93643.9|93709.5|93659.5|93718.9|93660.3|93703.5|93639.1|47
1648843170000|2022-04-01 19:59:30|93709.7|93659.7|93691.4|93641.4|93710|93660|93686.6|93636.6|45
1648843180000|2022-04-01 19:59:40|93691.2|93641.2|93705.9|93635.7|93708.3|93644.6|93687.4|93631.8|41
1648843190000|2022-04-01 19:59:50|93695.2|93645.2|93698.2|93648.2|93713.8|93651|93689.8|93633.7|56
1648843200000|2022-04-01 20:00:00|93699|93649|93703.4|93627.9|93712.5|93649.5|93687.8|93627.3|61
1648843210000|2022-04-01 20:00:10|93705.9|93627.6|93693.5|93603|93708|93627.6|93667.2|93600.9|64
1648843220000|2022-04-01 20:00:20|93693.4|93602.7|93686.9|93601.9|93695.2|93609|93678.2|93601|43
1648843230000|2022-04-01 20:00:30|93688.2|93601.7|93674.9|93624.9|93691.2|93628.5|93649.5|93594.4|66
1648843240000|2022-04-01 20:00:40|93686|93612.9|93675.5|93625.5|93694.4|93626.4|93670.5|93612.5|73
1648843250000|2022-04-01 20:00:50|93686.5|93616.1|93682|93632|93691.9|93635.7|93668.7|93609.4|75
1648843260000|2022-04-01 20:01:00|93677.5|93627.5|93659.6|93609.6|93702.3|93641.2|93659.6|93609.2|75
1648843270000|2022-04-01 20:01:10|93677.2|93600.4|93660.9|93610.9|93682.4|93614|93659.2|93597.6|43
1648843280000|2022-04-01 20:01:20|93661.6|93611.6|93661.9|93611.9|93661.9|93611.9|93658.4|93608.4|24
1648843290000|2022-04-01 20:01:30|93661.8|93611.8|93663.2|93613.2|93664.4|93614.4|93659.6|93609.6|34
1648843300000|2022-04-01 20:01:40|93663.3|93613.3|93647.5|93597.5|93674|93613.4|93647.1|93587.1|46
1648843310000|2022-04-01 20:01:50|93647.6|93597.6|93649.2|93599.2|93662.3|93603.6|93645.4|93588|38
1648843320000|2022-04-01 20:02:00|93651.7|93601.7|93652.1|93602.1|93662.4|93605.2|93642.1|93588.6|48
1648843330000|2022-04-01 20:02:10|93652.8|93602.8|93642.9|93592.9|93665.9|93605.3|93642.5|93589.4|51
1648843340000|2022-04-01 20:02:20|93642.5|93592.5|93656.3|93586.2|93663.8|93601.3|93638.3|93578.8|53
1648843350000|2022-04-01 20:02:30|93658.3|93585.8|93635.4|93585.4|93658.3|93594.5|93634.3|93576|43
1648843360000|2022-04-01 20:02:40|93634.9|93584.9|93644.5|93573.1|93644.5|93585.8|93630.9|93573.1|28
1648843370000|2022-04-01 20:02:50|93645|93573|93634.4|93584.4|93645.3|93586|93633|93573|37
1648843380000|2022-04-01 20:03:00|93635.3|93585.3|93643|93593|93654.7|93594.9|93635.2|93583.1|42
1648843390000|2022-04-01 20:03:10|93645.7|93595.7|93642.6|93592.6|93665.1|93601.9|93642.6|93583.3|27
1648843400000|2022-04-01 20:03:20|93642|93592|93646.4|93596.4|93661.9|93597.2|93641.3|93591|34
1648843410000|2022-04-01 20:03:30|93646.5|93596.5|93645.1|93595.1|93647.3|93597.3|93640.8|93590.8|47
1648843420000|2022-04-01 20:03:40|93646.1|93596.1|93645|93595|93646.6|93596.6|93642.4|93592.4|21
1648843430000|2022-04-01 20:03:50|93643.8|93593.8|93648.2|93598.2|93648.2|93598.2|93643.8|93593.8|27
1648843440000|2022-04-01 20:04:00|93647.8|93597.8|93647.7|93597.7|93648.4|93598.4|93647.4|93597.4|33
1648843450000|2022-04-01 20:04:10|93648|93598|93649.9|93599.9|93651.3|93601.3|93647.2|93597.2|28
1648843460000|2022-04-01 20:04:20|93650|93600|93642.7|93592.7|93650.5|93600.5|93642.7|93592.7|16
1648843470000|2022-04-01 20:04:30|93642|93592|93636.9|93586.9|93656|93593.4|93636.9|93578.5|38
1648843480000|2022-04-01 20:04:40|93638.2|93588.2|93645.1|93595.1|93645.1|93595.1|93636.6|93586.6|35
1648843490000|2022-04-01 20:04:50|93644.5|93594.5|93645.5|93595.5|93656.2|93595.9|93643.1|93584.5|37
1648843500000|2022-04-01 20:05:00|93645.6|93595.6|93647.5|93597.5|93658|93598.3|93644.5|93582.6|19
1648843510000|2022-04-01 20:05:10|93655.9|93583.8|93645.4|93595.4|93657.1|93596.9|93641.8|93583.3|24
1648843520000|2022-04-01 20:05:20|93645.1|93595.1|93645.9|93595.9|93646.7|93596.7|93644.4|93594.4|19
1648843530000|2022-04-01 20:05:30|93653.6|93603.6|93632.4|93582.4|93655.5|93603.9|93632.4|93571|31
1648843540000|2022-04-01 20:05:40|93645.8|93572.7|93645|93595|93653.6|93596.2|93633.3|93568.4|40
1648843550000|2022-04-01 20:05:50|93644.7|93594.7|93637.3|93587.3|93655.6|93594.7|93637.3|93575.5|22
1648843560000|2022-04-01 20:06:00|93649.5|93577|93644|93594|93650.8|93594|93639.1|93576|22
1648843570000|2022-04-01 20:06:10|93643.8|93593.8|93644.5|93594.5|93647.8|93597.8|93640.9|93590.9|13
1648843580000|2022-04-01 20:06:20|93644.8|93594.8|93645.3|93595.3|93645.4|93595.4|93643.9|93593.9|10
1648843590000|2022-04-01 20:06:30|93645|93595|93644.9|93594.9|93646.2|93596.2|93644.7|93594.7|15
1648843600000|2022-04-01 20:06:40|93645.2|93595.2|93632.8|93544.8|93645.5|93595.5|93615.8|93542.7|53
1648843610000|2022-04-01 20:06:50|93639.7|93541.3|93628.2|93551.8|93639.8|93551.8|93627.9|93541.3|25
1648843620000|2022-04-01 20:07:00|93632.7|93547.5|93612.9|93562.9|93636.4|93565.9|93612.7|93544.9|31
1648843630000|2022-04-01 20:07:10|93611.4|93561.4|93615|93565|93616.7|93566.7|93611.2|93561.2|25
1648843640000|2022-04-01 20:07:20|93616.7|93566.7|93615.7|93565.7|93617.1|93567.1|93614.3|93564.3|12
1648843650000|2022-04-01 20:07:30|93616.6|93566.6|93616.1|93566.1|93617|93567|93612.9|93562.9|19
1648843660000|2022-04-01 20:07:40|93615.6|93565.6|93634.6|93552.2|93635|93565.6|93582.9|93521.8|75
1648843670000|2022-04-01 20:07:50|93631.5|93553.1|93631|93546.7|93637.5|93562.4|93606.2|93536.6|69
1648843680000|2022-04-01 20:08:00|93632.7|93544.6|93634.9|93547.5|93641.2|93552.1|93630.3|93538.1|60
1648843690000|2022-04-01 20:08:10|93636.4|93545|93607.1|93557.1|93640.4|93557.4|93607.1|93530.1|59
1648843700000|2022-04-01 20:08:20|93619.2|93543.3|93617.7|93538.7|93621.6|93543.3|93614.8|93532.8|42
1648843710000|2022-04-01 20:08:30|93617.1|93538.1|93621.3|93538.7|93625.3|93554.3|93603.2|93533.2|62
1648843720000|2022-04-01 20:08:40|93621.6|93540.1|93624.9|93539.8|93624.9|93555.9|93605.4|93537.8|41
1648843730000|2022-04-01 20:08:50|93628.8|93536.5|93620.9|93547.8|93628.8|93559.9|93605.8|93529.9|71
1648843740000|2022-04-01 20:09:00|93610.5|93560.5|93607.7|93557.7|93624.2|93561.8|93606.5|93544.6|37
1648843750000|2022-04-01 20:09:10|93607.8|93557.8|93622.4|93546.5|93625.7|93558.9|93605|93536.1|44
1648843760000|2022-04-01 20:09:20|93621.9|93546.4|93618.2|93544.8|93627.2|93558|93608|93537.8|40
1648843770000|2022-04-01 20:09:30|93617.8|93545.1|93620.7|93543.1|93621.7|93546.9|93616.4|93541.7|34
1648843780000|2022-04-01 20:09:40|93620.1|93542.7|93617.1|93546.5|93621.5|93559.8|93605.9|93542.7|31
1648843790000|2022-04-01 20:09:50|93617|93545.8|93604.8|93554.8|93617.1|93557.7|93604.7|93544.9|22
1648843800000|2022-04-01 20:10:00|93604.6|93554.6|93607.2|93557.2|93629.3|93562.8|93604.6|93534|58
1648843810000|2022-04-01 20:10:10|93606.9|93556.9|93617.2|93535.9|93624.4|93558.9|93596.1|93532.5|58
1648843820000|2022-04-01 20:10:20|93618.5|93536.5|93600.6|93550.6|93619|93555.4|93600.4|93534.2|61
1648843830000|2022-04-01 20:10:30|93613.1|93541.4|93612.5|93540.9|93615.6|93552.8|93599.9|93534.7|50
1648843840000|2022-04-01 20:10:40|93612.8|93541.3|93610.5|93534.8|93613.3|93553.6|93598.2|93533.1|52
1648843850000|2022-04-01 20:10:50|93612.9|93537.6|93603.3|93553.3|93613.7|93554.7|93601.2|93536.2|27
1648843860000|2022-04-01 20:11:00|93601|93551|93614|93535.2|93618.3|93551|93600.6|93525.4|28
1648843870000|2022-04-01 20:11:10|93614.6|93536.8|93614.8|93541.3|93618.4|93551.6|93601.2|93533.1|49
1648843880000|2022-04-01 20:11:20|93614.9|93540.4|93616.7|93531.7|93625.4|93555.3|93603.5|93524.6|31
1648843890000|2022-04-01 20:11:30|93617.1|93532.1|93611.2|93537.5|93621.1|93553.1|93602.8|93523.9|33
1648843900000|2022-04-01 20:11:40|93614.4|93533.1|93615.2|93527.9|93616.9|93536.4|93614|93525.8|20
1648843910000|2022-04-01 20:11:50|93617.3|93526.3|93614.1|93521.9|93617.8|93526.8|93613.5|93519.6|12
1648843920000|2022-04-01 20:12:00|93616.5|93522.9|93629.5|93546.9|93631.7|93548.1|93613.4|93520.8|53
1648843930000|2022-04-01 20:12:10|93628.2|93548.9|93629.5|93547.8|93635|93560.4|93625.4|93547.8|44
1648843940000|2022-04-01 20:12:20|93630.1|93547.3|93633|93550.2|93636.5|93556.2|93630.1|93547.3|34
1648843950000|2022-04-01 20:12:30|93633.5|93551.1|93630.9|93535|93634.4|93555.6|93629.2|93534.4|28
1648843960000|2022-04-01 20:12:40|93631.3|93534.8|93620.3|93526.9|93632.1|93544.3|93617.4|93516.2|61
1648843970000|2022-04-01 20:12:50|93620.2|93526.3|93615.3|93536.9|93623.8|93539.5|93614.7|93511.1|34
1648843980000|2022-04-01 20:13:00|93614.7|93530.1|93617.6|93528.6|93620.2|93537.5|93614.1|93524.7|32
1648843990000|2022-04-01 20:13:10|93617.1|93529|93623|93527.1|93623|93541.2|93612.9|93522.4|38
1648844000000|2022-04-01 20:13:20|93622|93521.7|93621.2|93525.8|93628|93548.2|93616.2|93521.7|28
1648844010000|2022-04-01 20:13:30|93622.5|93527.7|93621.2|93525.8|93626.6|93528.9|93621.2|93522.8|7
1648844020000|2022-04-01 20:13:40|93619.1|93523.9|93619.7|93534.7|93620.8|93556.8|93606.8|93523.9|11
1648844030000|2022-04-01 20:13:50|93621|93533.2|93616.5|93525.3|93622|93536.3|93615.7|93523.3|9
1648844040000|2022-04-01 20:14:00|93620.3|93523.3|93603.4|93553.4|93620.3|93557.6|93602.1|93523.3|28
1648844050000|2022-04-01 20:14:10|93603.3|93553.3|93613.8|93535.4|93615.8|93553.5|93603.1|93535.4|17
1648844060000|2022-04-01 20:14:20|93614.5|93538.4|93603.6|93553.6|93623|93555.9|93602.3|93535.8|20
1648844070000|2022-04-01 20:14:30|93603|93553|93618.6|93533|93624|93555|93603|93509.4|25
1648844080000|2022-04-01 20:14:40|93617.6|93534|93622.9|93531.1|93636.6|93543.1|93616|93525.6|40
1648844090000|2022-04-01 20:14:50|93617.7|93541.8|93624|93542|93631.5|93545.2|93617.7|93522.3|26
1648844100000|2022-04-01 20:15:00|93623.7|93543.2|93622.5|93535.3|93626|93547.9|93620.4|93533.8|47
1648844110000|2022-04-01 20:15:10|93621.8|93535.2|93625|93526.1|93641.9|93546.8|93615.2|93526.1|34
1648844120000|2022-04-01 20:15:20|93624|93524.9|93617.1|93533.5|93642.4|93560.3|93608.1|93524.9|33
1648844130000|2022-04-01 20:15:30|93614.8|93541.1|93616.6|93527.8|93618|93558.8|93608.8|93527.6|26
1648844140000|2022-04-01 20:15:40|93614.9|93530|93614.9|93538.4|93617.6|93538.4|93614.3|93529|30
1648844150000|2022-04-01 20:15:50|93614.8|93538.5|93618.4|93531.5|93619.4|93538.5|93614.8|93528.2|13
1648844160000|2022-04-01 20:16:00|93618.8|93532.2|93617.6|93532|93626.2|93533.7|93616|93528.3|17
1648844170000|2022-04-01 20:16:10|93618.6|93531.2|93617.8|93538.2|93618.6|93538.2|93612.6|93526.3|19
1648844180000|2022-04-01 20:16:20|93618.8|93533.5|93617.2|93532.3|93619.8|93537.2|93613.9|93526.7|23
1648844190000|2022-04-01 20:16:30|93617.1|93531.9|93602.8|93552.8|93617.6|93552.8|93602.7|93531.9|17
1648844200000|2022-04-01 20:16:40|93603.1|93553.1|93604.5|93554.5|93604.6|93554.6|93602.8|93552.8|8
1648844210000|2022-04-01 20:16:50|93604.1|93554.1|93608.7|93537.4|93613.9|93558|93604.1|93537.4|6
1648844220000|2022-04-01 20:17:00|93609.6|93550.6|93619.8|93536|93623.2|93551.9|93595.1|93522.4|22
1648844230000|2022-04-01 20:17:10|93619.4|93536.2|93618.9|93534.5|93622.5|93556.5|93606.5|93534|47
1648844240000|2022-04-01 20:17:20|93618.7|93534.2|93619.6|93532.5|93621.1|93536.3|93617.2|93531.2|6
1648844250000|2022-04-01 20:17:30|93618.4|93533.9|93618.5|93533.8|93619.1|93539.3|93614.8|93533.2|20
1648844260000|2022-04-01 20:17:40|93619.7|93533.9|93602.3|93552.3|93620|93553.6|93602.3|93531.7|11
1648844270000|2022-04-01 20:17:50|93602.8|93552.8|93625.3|93538.3|93636.6|93553.8|93602.7|93532.3|32
1648844280000|2022-04-01 20:18:00|93634.8|93529.1|93619.4|93538.6|93634.8|93543.3|93617.9|93529.1|42
1648844290000|2022-04-01 20:18:10|93620.8|93537.1|93627.2|93538.8|93632.3|93541.8|93618.9|93533.7|23
1648844300000|2022-04-01 20:18:20|93625.6|93537.2|93627.7|93540|93628.3|93546.2|93620|93535.1|54
1648844310000|2022-04-01 20:18:30|93625.9|93539.6|93641.7|93556.2|93651.9|93568.6|93618.6|93532.1|54
1648844320000|2022-04-01 20:18:40|93642.3|93555.1|93653.1|93537.1|93653.1|93556.6|93624.6|93531.2|43
1648844330000|2022-04-01 20:18:50|93652.8|93536.8|93629.9|93537.4|93652.8|93544.2|93624.7|93533.1|34
1648844340000|2022-04-01 20:19:00|93628|93540.3|93635.3|93543.2|93649.4|93554.6|93628|93537.5|58
1648844350000|2022-04-01 20:19:10|93635.6|93543.1|93639.3|93555.6|93642|93561.4|93630.1|93543.1|57
1648844360000|2022-04-01 20:19:20|93640|93555|93641.8|93554.3|93641.8|93558.5|93637.1|93554.3|14
1648844370000|2022-04-01 20:19:30|93644.2|93551.6|93640.3|93548.8|93644.7|93557.3|93634.3|93548.8|17
1648844380000|2022-04-01 20:19:40|93639.1|93550.6|93626|93548.5|93641.4|93552.7|93623.2|93537.8|29
1648844390000|2022-04-01 20:19:50|93631.6|93543.4|93633.2|93534.6|93636|93547|93626.7|93530.1|42
1648844400000|2022-04-01 20:20:00|93635.6|93532.2|93639.3|93531.8|93639.3|93545.1|93627.8|93531.8|47
1648844410000|2022-04-01 20:20:10|93635.6|93531.3|93634.6|93537.9|93637.8|93548.6|93628.4|93529.6|16
1648844420000|2022-04-01 20:20:20|93640.6|93546.7|93634.3|93541.6|93651.8|93548|93628|93534.5|57
1648844430000|2022-04-01 20:20:30|93637.9|93537.6|93632.6|93545|93648.4|93552.7|93629.7|93528.8|50
1648844440000|2022-04-01 20:20:40|93632.4|93544.9|93635.6|93538.4|93637|93546.5|93631.2|93538.4|35
1648844450000|2022-04-01 20:20:50|93636|93538.3|93632.7|93542.2|93636|93545.6|93631.2|93538.3|30
1648844460000|2022-04-01 20:21:00|93632.3|93542.5|93630.3|93544.2|93633.5|93551.7|93627.6|93542.5|30
1648844470000|2022-04-01 20:21:10|93629.2|93546.3|93638|93544.4|93644.6|93555.3|93628.6|93539.6|29
1648844480000|2022-04-01 20:21:20|93636.8|93544.8|93630.9|93552.4|93640.2|93552.6|93630.9|93542.4|19
1648844490000|2022-04-01 20:21:30|93630.3|93552.6|93639|93538.4|93646.3|93552.6|93629.1|93533|13
1648844500000|2022-04-01 20:21:40|93643.2|93535.4|93639.2|93540|93643.2|93544.6|93635.9|93535.4|11
1648844510000|2022-04-01 20:21:50|93639.3|93540.9|93629.7|93549.1|93639.4|93552.3|93627.3|93539.9|19
1648844520000|2022-04-01 20:22:00|93629.6|93549.7|93631.9|93544.5|93634.7|93551.8|93626.4|93544.5|29
1648844530000|2022-04-01 20:22:10|93632.5|93545.8|93627.9|93549.5|93632.7|93550.7|93627.2|93545.8|26
1648844540000|2022-04-01 20:22:20|93627.2|93550.2|93627.1|93551.1|93631.4|93552|93627.1|93548.3|23
1648844550000|2022-04-01 20:22:30|93628.4|93549.2|93633.7|93544.1|93642.1|93567.1|93617.1|93533.8|41
1648844560000|2022-04-01 20:22:40|93633.6|93543.4|93629.9|93545.1|93637.2|93551.9|93626|93537.2|37
1648844570000|2022-04-01 20:22:50|93623.8|93552.1|93629.1|93540.3|93629.1|93552.1|93623.2|93540.3|42
1648844580000|2022-04-01 20:23:00|93629.4|93540.1|93634.6|93540.1|93636.2|93548.1|93624|93540.1|36
1648844590000|2022-04-01 20:23:10|93634.7|93540.6|93628.9|93546.8|93635.1|93548.7|93626|93540.4|14
1648844600000|2022-04-01 20:23:20|93633.7|93541.2|93630.3|93546.4|93633.7|93562.4|93612.4|93541.2|13
1648844610000|2022-04-01 20:23:30|93634.7|93542.2|93634.4|93546.5|93636.3|93546.5|93634.4|93541.7|11
1648844620000|2022-04-01 20:23:40|93630.4|93549.7|93642.1|93537.9|93645.7|93550.7|93627.1|93534.3|33
1648844630000|2022-04-01 20:23:50|93639|93539.1|93636.6|93541.9|93644|93549.6|93631.4|93533.4|26
1648844640000|2022-04-01 20:24:00|93636.7|93542|93640.3|93538.9|93643.8|93549|93630.2|93538.1|25
1648844650000|2022-04-01 20:24:10|93639|93539.8|93646.1|93532.5|93646.7|93552|93626.7|93531.9|35
1648844660000|2022-04-01 20:24:20|93646|93533|93641.1|93540|93647.5|93540|93639|93529.3|15
1648844670000|2022-04-01 20:24:30|93640.7|93538.3|93630.5|93547|93641.9|93552.3|93625.6|93534|21
1648844680000|2022-04-01 20:24:40|93634.8|93542.3|93633.9|93540.4|93648.8|93550|93626|93539.3|29
1648844690000|2022-04-01 20:24:50|93643.9|93530.7|93635.6|93537.6|93646.1|93547|93626.7|93529.5|31
1648844700000|2022-04-01 20:25:00|93635.8|93537.8|93629.6|93544.2|93635.8|93546.9|93626.9|93537.8|19
1648844710000|2022-04-01 20:25:10|93631.4|93542|93624.9|93547|93631.4|93549.7|93622.9|93541.6|4
1648844720000|2022-04-01 20:25:20|93611.1|93561.1|93631.7|93544.1|93631.7|93561.4|93611.1|93544.1|9
1648844730000|2022-04-01 20:25:30|93633.3|93543|93630.9|93544.8|93634.7|93557.7|93628.7|93543|9
1648844740000|2022-04-01 20:25:40|93629.5|93545.4|93627.4|93549.1|93633.2|93550.9|93625.8|93542.3|11
1648844750000|2022-04-01 20:25:50|93630.5|93546|93627|93547.9|93634.2|93551.7|93622.7|93539.8|19
1648844760000|2022-04-01 20:26:00|93630.2|93545.1|93628.6|93540.2|93645.6|93551.8|93622.8|93529.6|31
1648844770000|2022-04-01 20:26:10|93627.2|93540.7|93625.7|93536.1|93635.7|93546.7|93623.3|93531.4|38
1648844780000|2022-04-01 20:26:20|93627.8|93534.4|93628.6|93534.4|93629.3|93540.9|93621.9|93534|23
1648844790000|2022-04-01 20:26:30|93629|93534.1|93627.3|93536.5|93629|93545.6|93622.6|93534.1|17
1648844800000|2022-04-01 20:26:40|93628|93536|93631.5|93534.2|93634.3|93536.2|93626.9|93531.7|15
1648844810000|2022-04-01 20:26:50|93633|93532.9|93639.3|93533.4|93643.3|93539.8|93630.3|93529.9|25
1648844820000|2022-04-01 20:27:00|93638.8|93534|93630.9|93540.8|93640.3|93540.8|93627.2|93531.3|24
1648844830000|2022-04-01 20:27:10|93633.4|93539.4|93629.4|93541.4|93633.4|93541.4|93629.4|93539.4|10
1648844840000|2022-04-01 20:27:20|93629.5|93541.3|93635.3|93538.6|93640.6|93543.8|93629.5|93534.1|22
1648844850000|2022-04-01 20:27:30|93634.3|93540.7|93636.4|93539.2|93637.7|93543.4|93629.2|93537.5|28
1648844860000|2022-04-01 20:27:40|93636.3|93538.8|93632.4|93543.3|93636.3|93545.3|93628.3|93538.8|22
1648844870000|2022-04-01 20:27:50|93632.8|93541.5|93629.3|93544.3|93632.8|93546.8|93625.7|93541.4|8
1648844880000|2022-04-01 20:28:00|93623.9|93551.1|93624.8|93549.5|93629.4|93551.6|93621.8|93543|32
1648844890000|2022-04-01 20:28:10|93622.6|93551.5|93634.5|93540.2|93637.8|93562.3|93610.9|93539.9|31
1648844900000|2022-04-01 20:28:20|93636.1|93539.8|93640.8|93535.1|93642.1|93539.8|93635.9|93533.3|12
1648844910000|2022-04-01 20:28:30|93640.7|93535.2|93627.5|93546.4|93640.7|93546.6|93627.1|93535.1|17
1648844920000|2022-04-01 20:28:40|93628.7|93545|93633.1|93538.7|93635|93545|93628.1|93536.3|5
1648844930000|2022-04-01 20:28:50|93630|93541.3|93629.2|93545|93632.2|93561.4|93611.4|93541.2|13
1648844940000|2022-04-01 20:29:00|93631|93545.1|93628.1|93543.6|93634.8|93560.8|93610.8|93538.9|24
1648844950000|2022-04-01 20:29:10|93632.6|93543.8|93633.6|93546.9|93640.7|93559.7|93607.4|93534.5|57
1648844960000|2022-04-01 20:29:20|93634.3|93546.7|93642.7|93542.1|93647.3|93550.5|93633.8|93537.4|51
1648844970000|2022-04-01 20:29:30|93643.4|93542.3|93639.9|93541.7|93648.7|93550|93634.2|93541.7|46
1648844980000|2022-04-01 20:29:40|93638.3|93543.1|93632.8|93546.6|93640.3|93547.9|93631.1|93542|22
1648844990000|2022-04-01 20:29:50|93635.9|93545.2|93631.7|93544|93635.9|93547.8|93630.7|93544|11
1648845000000|2022-04-01 20:30:00|93628|93548.1|93630.5|93546.2|93636.5|93551.4|93624.2|93544.3|43
1648845010000|2022-04-01 20:30:10|93628.8|93548.3|93627.8|93548.7|93631.9|93549|93627.2|93545.1|22
1648845020000|2022-04-01 20:30:20|93626.4|93549.1|93627.4|93547.6|93629.2|93549.1|93626.4|93546.3|15
1648845030000|2022-04-01 20:30:30|93629.3|93546.9|93633.2|93553.8|93639|93565.4|93614.1|93544.1|28
1648845040000|2022-04-01 20:30:40|93634.7|93554.4|93643.7|93551.2|93649.3|93562.6|93633.3|93551.2|36
1648845050000|2022-04-01 20:30:50|93644.7|93551.5|93656.6|93540.6|93656.6|93556.9|93638.3|93540.6|13
1648845060000|2022-04-01 20:31:00|93651.4|93543.4|93637.6|93552.9|93651.4|93556.5|93631.9|93543.4|10
1648845070000|2022-04-01 20:31:10|93638|93552.1|93638.2|93547.7|93641.7|93552.1|93638|93547.7|12
1648845080000|2022-04-01 20:31:20|93639.6|93547.1|93635.9|93545.5|93641.2|93550.4|93633|93544.5|10
1648845090000|2022-04-01 20:31:30|93631.8|93537.7|93612.7|93530.2|93631.8|93543.1|93608.2|93529.9|18
1648845100000|2022-04-01 20:31:40|93610.1|93531.4|93614.9|93529.6|93622.3|93534.1|93610.1|93529.2|18
1648845110000|2022-04-01 20:31:50|93616.6|93531|93626.1|93536.8|93640|93539.4|93615.7|93524|26
1648845120000|2022-04-01 20:32:00|93624.9|93537|93617.5|93532.8|93627.1|93538.2|93612.6|93532.3|11
1648845130000|2022-04-01 20:32:10|93619.6|93533|93624.9|93533.9|93631.9|93539.7|93619.6|93529.1|23
1648845140000|2022-04-01 20:32:20|93625.1|93534.6|93625|93534.1|93626.4|93536.2|93623.5|93531.5|14
1648845150000|2022-04-01 20:32:30|93624|93532.4|93624.6|93540.7|93630.4|93543.6|93622.2|93532.4|23
1648845160000|2022-04-01 20:32:40|93623.1|93542.6|93621.1|93541.6|93623.1|93544|93616.9|93539.5|9
1648845170000|2022-04-01 20:32:50|93623.3|93539.3|93639.7|93527.9|93640.7|93552.3|93602.3|93527.1|42
1648845180000|2022-04-01 20:33:00|93638.5|93532.5|93634.2|93532.5|93644.5|93542.4|93615.7|93527.8|34
1648845190000|2022-04-01 20:33:10|93633.9|93533.8|93634.7|93531|93635.7|93533.8|93632|93530.5|13
1648845200000|2022-04-01 20:33:20|93635.2|93532|93642.3|93540.6|93646.9|93540.6|93623.1|93525.5|42
1648845210000|2022-04-01 20:33:30|93638.7|93539.8|93634.1|93548.9|93639.3|93550.1|93621.6|93538.1|42
1648845220000|2022-04-01 20:33:40|93633.2|93548.5|93638|93544.9|93640.5|93550.7|93630.3|93542.6|29
1648845230000|2022-04-01 20:33:50|93636.5|93545.6|93633.9|93550.6|93640.3|93550.9|93632.6|93541.5|26
1648845240000|2022-04-01 20:34:00|93633.2|93549.5|93631.9|93553.3|93634.8|93567|93617|93549.4|18
1648845250000|2022-04-01 20:34:10|93632.4|93551.8|93638.1|93548.9|93642.8|93551.8|93632.4|93548|27
1648845260000|2022-04-01 20:34:20|93637.1|93550.3|93642.7|93551|93645.8|93556.2|93631.7|93546.9|28
1648845270000|2022-04-01 20:34:30|93642.2|93544.6|93637.4|93556.1|93648.9|93557.5|93636.2|93544.6|26
1648845280000|2022-04-01 20:34:40|93637.3|93555.9|93654.9|93544.4|93657.7|93560.1|93634.9|93543.7|46
1648845290000|2022-04-01 20:34:50|93652.6|93544.9|93653.2|93539.7|93660.4|93558.2|93639.8|93536.1|48
1648845300000|2022-04-01 20:35:00|93652.5|93538.4|93630.7|93545.9|93661.2|93552|93627.4|93533.4|54
1648845310000|2022-04-01 20:35:10|93631.9|93544.8|93637.2|93540.4|93639.1|93549.1|93626.4|93538.5|24
1648845320000|2022-04-01 20:35:20|93638.1|93540.1|93653.2|93548|93662|93549.4|93630.3|93538.8|45
1648845330000|2022-04-01 20:35:30|93651.6|93547.4|93643.8|93552.4|93658.3|93556.6|93634.7|93540.6|18
1648845340000|2022-04-01 20:35:40|93644.8|93550.9|93641.9|93550.8|93644.8|93557.3|93637.3|93550.8|12
1648845350000|2022-04-01 20:35:50|93640.8|93551.3|93649.1|93552.7|93650.4|93561.7|93634.5|93551.3|26
1648845360000|2022-04-01 20:36:00|93644.3|93557.1|93647|93557.8|93651.9|93559.6|93641.9|93552.2|26
1648845370000|2022-04-01 20:36:10|93645.3|93560.4|93648.3|93557.2|93660.5|93560.4|93645.3|93552.7|25
1648845380000|2022-04-01 20:36:20|93647|93557|93640.9|93551.6|93647.3|93559.4|93632.9|93546.6|21
1648845390000|2022-04-01 20:36:30|93637.7|93549.4|93641.5|93548.2|93641.5|93551.8|93634.9|93547.2|18
1648845400000|2022-04-01 20:36:40|93641.1|93548.5|93639.6|93546.4|93641.1|93548.5|93638.4|93546.2|16
1648845410000|2022-04-01 20:36:50|93640.6|93546.6|93634.3|93549.6|93640.6|93551.3|93634.3|93546.6|5
1648845420000|2022-04-01 20:37:00|93627.9|93556.4|93634.6|93551.9|93634.6|93556.4|93627.9|93551.8|6
1648845430000|2022-04-01 20:37:10|93634.5|93552.7|93617.8|93567.8|93634.5|93567.8|93617.8|93550.4|10
1648845440000|2022-04-01 20:37:20|93634.9|93552.3|93631.5|93554.6|93642|93569|93619|93548.3|7
1648845450000|2022-04-01 20:37:30|93630.5|93557.3|93639.2|93550|93642.2|93557.3|93630.5|93547.8|17
1648845460000|2022-04-01 20:37:40|93642|93547.5|93633.8|93554.5|93642.5|93555.3|93632.6|93546.9|10
1648845470000|2022-04-01 20:37:50|93635.7|93553.4|93637.8|93550.6|93644.6|93553.4|93635.7|93545.5|6
1648845480000|2022-04-01 20:38:00|93639.4|93550|93617.9|93567.9|93644.1|93567.9|93617.9|93547.4|9
1648845490000|2022-04-01 20:38:10|93618|93568|93634|93560.2|93634|93568|93617.9|93557.3|9
1648845500000|2022-04-01 20:38:20|93637.7|93556.8|93639.9|93546.6|93642|93574.1|93620.7|93545|29
1648845510000|2022-04-01 20:38:30|93637.4|93546.1|93650.1|93551.7|93662.6|93553.5|93634.5|93541.4|30
1648845520000|2022-04-01 20:38:40|93647.6|93555.8|93631.6|93545.6|93657.9|93557.2|93631|93542.7|35
1648845530000|2022-04-01 20:38:50|93639.2|93542.6|93640|93548.7|93644.9|93553.8|93631.3|93541.9|10
1648845540000|2022-04-01 20:39:00|93641.9|93547.2|93651.9|93551.9|93653.4|93565|93640.4|93544.2|25
1648845550000|2022-04-01 20:39:10|93651.6|93550.7|93650.4|93552.8|93654.5|93556|93648.1|93549.4|17
1648845560000|2022-04-01 20:39:20|93652.1|93551.8|93653.2|93550.8|93653.2|93553.1|93651.4|93550|12
1648845570000|2022-04-01 20:39:30|93645.2|93563.5|93645.4|93563.3|93648.2|93565.1|93643.6|93558.4|9
1648845580000|2022-04-01 20:39:40|93637.5|93567.2|93652.6|93565.5|93652.6|93579.8|93629.8|93557.4|13
1648845590000|2022-04-01 20:39:50|93635.8|93565.4|93652.5|93560.4|93665.3|93585.8|93635.8|93557.2|34
1648845600000|2022-04-01 20:40:00|93660.1|93555.6|93661.2|93550.8|93667.6|93556.9|93657.5|93547.5|15
1648845610000|2022-04-01 20:40:10|93662.1|93553|93658.1|93554.1|93666.3|93566.8|93649.3|93549.2|24
1648845620000|2022-04-01 20:40:20|93664|93548|93662.5|93548.3|93667.6|93560.1|93649.6|93547.2|27
1648845630000|2022-04-01 20:40:30|93661.6|93548.4|93679.5|93563.5|93679.5|93563.6|93648.7|93547.1|29
1648845640000|2022-04-01 20:40:40|93679.8|93563.8|93669.9|93559.3|93679.8|93573.7|93657.1|93553.6|38
1648845650000|2022-04-01 20:40:50|93666.5|93563.1|93663.2|93566.2|93666.5|93572|93656.8|93563.1|8
1648845660000|2022-04-01 20:41:00|93669.7|93560.9|93676.1|93560.1|93676.1|93572|93662.8|93559.3|16
1648845670000|2022-04-01 20:41:10|93674|93558|93671.2|93555.2|93680.1|93564.1|93669.9|93553.9|37
1648845680000|2022-04-01 20:41:20|93671|93555|93671.9|93555.9|93678.2|93568.7|93662.9|93554.4|30
1648845690000|2022-04-01 20:41:30|93670.6|93554.6|93669.2|93553.2|93671.3|93557.3|93668.4|93552.4|29
1648845700000|2022-04-01 20:41:40|93668.5|93552.5|93679.5|93563.5|93681.1|93572.9|93665.9|93552.5|26
1648845710000|2022-04-01 20:41:50|93681.1|93565.1|93677.1|93561.1|93681.9|93565.9|93671.2|93555.3|49
1648845720000|2022-04-01 20:42:00|93677.2|93561.2|93675.5|93559.5|93677.2|93561.2|93673.9|93558.8|15
1648845730000|2022-04-01 20:42:10|93675.6|93559.6|93667.6|93569.4|93676.7|93570.5|93666.7|93559.1|19
1648845740000|2022-04-01 20:42:20|93664|93573.2|93670.4|93566.8|93670.5|93573.2|93664|93566.8|5
1648845750000|2022-04-01 20:42:30|93663.3|93582.5|93679.2|93566|93679.2|93598.7|93647.8|93566|18
1648845760000|2022-04-01 20:42:40|93678.9|93566.3|93680.5|93564.5|93680.5|93567.7|93678|93563.6|11
1648845770000|2022-04-01 20:42:50|93680.4|93564.4|93672.3|93573.2|93684|93573.5|93672.3|93563.9|16
1648845780000|2022-04-01 20:43:00|93676.2|93568.5|93654|93604|93681.7|93604|93654|93562.5|12
1648845790000|2022-04-01 20:43:10|93677.6|93574.7|93680.8|93571.4|93680.8|93600.8|93649|93570.6|12
1648845800000|2022-04-01 20:43:20|93655.3|93605.3|93650.2|93600.2|93679.4|93605.3|93650.2|93575.2|5
1648845810000|2022-04-01 20:43:30|93650.1|93600.1|93651.6|93601.6|93652.4|93602.4|93650.1|93600.1|8
1648845820000|2022-04-01 20:43:40|93652.1|93602.1|93650.8|93600.8|93652.3|93602.3|93650.8|93600.8|7
1648845830000|2022-04-01 20:43:50|93650.7|93600.7|93650.4|93600.4|93652.2|93602.2|93650.4|93600.4|8
1648845840000|2022-04-01 20:44:00|93649.5|93599.5|93634|93584|93677|93600.6|93632.5|93561|25
1648845850000|2022-04-01 20:44:10|93638|93588|93643.5|93593.5|93653.6|93602.3|93635.4|93559.6|20
1648845860000|2022-04-01 20:44:20|93664.8|93562.4|93642.1|93592.1|93679.3|93597.9|93633|93557.4|29
1648845870000|2022-04-01 20:44:30|93645.5|93595.5|93636.3|93586.3|93652|93602|93635.5|93585.5|19
1648845880000|2022-04-01 20:44:40|93654.2|93604.2|93663.9|93547.9|93696.6|93605.2|93626.6|93547.3|31
1648845890000|2022-04-01 20:44:50|93662.4|93546.4|93640.6|93590.6|93662.4|93596.9|93625.5|93546.4|8
1648845900000|2022-04-01 20:45:00|93632.6|93582.6|93649|93547|93696.5|93600.3|93624|93546.5|52
1648845910000|2022-04-01 20:45:10|93655.1|93542.1|93665.9|93549.9|93666.2|93550.2|93655|93542|17
1648845920000|2022-04-01 20:45:20|93663.7|93547.7|93681|93565|93702.5|93586.7|93662.3|93546.3|13
1648845930000|2022-04-01 20:45:30|93682.9|93566.9|93661|93545|93682.9|93566.9|93659.8|93543.8|8
1648845940000|2022-04-01 20:45:40|93662.4|93546.4|93697|93581|93702.7|93586.7|93662.4|93546.4|6
1648845950000|2022-04-01 20:45:50|93702.7|93586.7|93628.6|93578.6|93702.7|93587|93626.9|93576.9|9
1648845960000|2022-04-01 20:46:00|93628.7|93578.7|93662.9|93546.9|93694.4|93579|93625.4|93546.9|22
1648845970000|2022-04-01 20:46:10|93660.2|93544.2|93639.3|93589.3|93679.2|93604.1|93636.9|93544.2|20
1648845980000|2022-04-01 20:46:20|93642.4|93592.4|93656.8|93562.3|93656.8|93599.1|93637.5|93562.3|21
1648845990000|2022-04-01 20:46:30|93647.6|93597.6|93641.2|93591.2|93677.7|93601|93637.1|93577.3|22
1648846000000|2022-04-01 20:46:40|93641.3|93591.3|93656.7|93555.3|93657.1|93591.3|93631.6|93554.7|11
1648846010000|2022-04-01 20:46:50|93632.4|93582.4|93639.2|93589.2|93640.8|93590.8|93632.4|93582.4|9
1648846020000|2022-04-01 20:47:00|93639.1|93589.1|93645.2|93595.2|93645.3|93595.3|93632.5|93582.5|11
1648846030000|2022-04-01 20:47:10|93643.1|93593.1|93640.1|93590.1|93643.2|93593.2|93632.8|93582.8|9
1648846040000|2022-04-01 20:47:20|93639|93589|93646.9|93596.9|93646.9|93596.9|93638.9|93588.9|12
1648846050000|2022-04-01 20:47:30|93641.6|93591.6|93625.9|93575.9|93668.5|93597.5|93625.9|93563.2|15
1648846060000|2022-04-01 20:47:40|93650.5|93550.9|93626.5|93576.5|93667.2|93576.6|93626.5|93549|8
1648846070000|2022-04-01 20:47:50|93643|93593|93657.5|93607.5|93687.2|93611.3|93639.3|93569.9|27
1648846080000|2022-04-01 20:48:00|93657.1|93607.1|93662.5|93546.5|93706.9|93607.1|93625|93546.5|47
1648846090000|2022-04-01 20:48:10|93673.1|93557.1|93642.4|93592.4|93673.1|93594.5|93625|93546.5|23
1648846100000|2022-04-01 20:48:20|93642.3|93592.3|93635|93585|93683.8|93600.6|93628.9|93545.5|42
1648846110000|2022-04-01 20:48:30|93666.5|93550.5|93666.1|93550.1|93668.3|93596|93627.1|93547.2|27
1648846120000|2022-04-01 20:48:40|93647.3|93597.3|93665.8|93572.8|93706.8|93617.8|93644.4|93554.9|53
1648846130000|2022-04-01 20:48:50|93674.7|93558.7|93683.8|93582.6|93687.7|93615.9|93653.5|93555.6|33
1648846140000|2022-04-01 20:49:00|93679|93563|93693.7|93577.7|93693.7|93610.4|93651.2|93559.7|46
1648846150000|2022-04-01 20:49:10|93696.5|93581.5|93671.8|93573.8|93705.7|93594|93663.5|93561.1|27
1648846160000|2022-04-01 20:49:20|93671.4|93574|93669.7|93566.9|93720.7|93604.7|93664.7|93559.7|42
1648846170000|2022-04-01 20:49:30|93674.4|93575.8|93667.5|93555.4|93694.7|93587.4|93660.1|93553.1|39
1648846180000|2022-04-01 20:49:40|93664.4|93557|93680.9|93564.9|93690.2|93580.8|93661.4|93551.6|32
1648846190000|2022-04-01 20:49:50|93680.5|93564.5|93688.8|93572.8|93690.3|93583|93662.1|93552.6|20
1648846200000|2022-04-01 20:50:00|93677.5|93561.5|93670.6|93554.6|93731.3|93615.3|93667.9|93554.3|59
1648846210000|2022-04-01 20:50:10|93670.2|93554.2|93670.2|93554.2|93709.5|93593.5|93660.7|93549.4|40
1648846220000|2022-04-01 20:50:20|93670|93554|93670.4|93554.4|93677.7|93587.1|93637.1|93549.5|23
1648846230000|2022-04-01 20:50:30|93671.2|93555.2|93668.1|93552.1|93675.6|93562.6|93662.1|93546.1|16
1648846240000|2022-04-01 20:50:40|93669.9|93553.9|93673.5|93557.5|93716.5|93600.5|93664.4|93548.4|24
1648846250000|2022-04-01 20:50:50|93676.3|93560.3|93689.3|93573.3|93702.3|93586.3|93673.4|93557.4|11
1648846260000|2022-04-01 20:51:00|93685.5|93569.5|93671.1|93571.2|93698.1|93582.1|93671.1|93566.6|11
1648846270000|2022-04-01 20:51:10|93677.7|93568.3|93675.9|93559.9|93677.7|93568.3|93667.4|93551.4|11
1648846280000|2022-04-01 20:51:20|93676.4|93560.4|93677.1|93565.2|93677.1|93565.2|93676.4|93560.4|2
1648846290000|2022-04-01 20:51:30|93679.3|93563.3|93679.2|93563.2|93679.4|93563.4|93678.8|93562.8|5
1648846300000|2022-04-01 20:51:40|93678.4|93562.4|93678.1|93564.2|93678.4|93564.2|93673.5|93557.5|7
1648846310000|2022-04-01 20:51:50|93677.5|93561.5|93655.6|93539.6|93677.9|93561.9|93655.6|93539.6|7
1648846320000|2022-04-01 20:52:00|93656.8|93540.8|93660.9|93544.9|93660.9|93544.9|93656.8|93540.8|3
1648846330000|2022-04-01 20:52:10|93668.1|93552.1|93675|93559|93675|93559|93665.8|93549.8|10
1648846340000|2022-04-01 20:52:20|93674.3|93558.3|93677.5|93561.5|93684.1|93568.1|93674.3|93558.3|15
1648846350000|2022-04-01 20:52:30|93677.2|93561.2|93671.3|93555.3|93677.7|93561.7|93670.9|93554.9|8
1648846360000|2022-04-01 20:52:40|93671.8|93555.8|93677.8|93561.8|93677.9|93561.9|93671.8|93555.8|8
1648846370000|2022-04-01 20:52:50|93677.4|93561.4|93672.6|93556.6|93679.1|93563.1|93672.6|93556.6|5
1648846380000|2022-04-01 20:53:00|93672.8|93556.8|93688.7|93572.7|93701.5|93585.5|93668.7|93553|41
1648846390000|2022-04-01 20:53:10|93688.9|93572.9|93670|93554|93688.9|93572.9|93668.5|93552.5|24
1648846400000|2022-04-01 20:53:20|93673|93557|93674|93558|93676.1|93560.1|93672.6|93556.6|10
1648846410000|2022-04-01 20:53:30|93672.8|93556.8|93669.7|93553.7|93687.5|93571.5|93669.7|93553.7|10
1648846420000|2022-04-01 20:53:40|93680.6|93564.6|93675.9|93559.9|93680.6|93564.6|93675.9|93559.9|2
1648846430000|2022-04-01 20:53:50|93676.5|93560.5|93665.2|93549.2|93678|93562|93665.2|93549.2|8
1648846440000|2022-04-01 20:54:00|93665|93549|93671.2|93555.2|93674.2|93558.2|93665|93549|7
1648846450000|2022-04-01 20:54:10|93671.9|93555.9|93681.2|93565.2|93686.7|93570.7|93667.2|93551.2|26
1648846460000|2022-04-01 20:54:20|93668.9|93552.9|93667.7|93551.7|93675.9|93559.9|93666.2|93550.2|29
1648846470000|2022-04-01 20:54:30|93667.9|93551.9|93667.8|93551.8|93669.5|93553.5|93667|93551|17
1648846480000|2022-04-01 20:54:40|93667.2|93551.2|93669.3|93553.3|93681.5|93565.5|93667.2|93551.2|25
1648846490000|2022-04-01 20:54:50|93670|93554|93671.6|93555.6|93698.6|93582.6|93668.3|93552.3|49
1648846500000|2022-04-01 20:55:00|93691.1|93575.1|93712.5|93596.5|93715.8|93599.8|93691.1|93575.1|52
1648846510000|2022-04-01 20:55:10|93712.7|93596.7|93742.1|93626.1|93742.5|93626.5|93712.7|93596.7|38
1648846520000|2022-04-01 20:55:20|93740.4|93624.4|93739.6|93623.6|93746.5|93630.5|93735|93619|27
1648846530000|2022-04-01 20:55:30|93739.5|93623.5|93721.4|93605.4|93739.8|93623.8|93721.4|93605.4|45
1648846540000|2022-04-01 20:55:40|93725.3|93609.3|93726.4|93610.4|93726.7|93610.7|93722.7|93606.7|19
1648846550000|2022-04-01 20:55:50|93725.8|93609.8|93715.6|93599.6|93727.1|93611.1|93713.6|93597.6|17
1648846560000|2022-04-01 20:56:00|93715.2|93599.2|93716.7|93600.7|93717.7|93601.7|93715.2|93599.2|17
1648846570000|2022-04-01 20:56:10|93717.3|93601.3|93706.8|93590.8|93717.5|93601.5|93706.8|93590.8|12
1648846580000|2022-04-01 20:56:20|93706|93590|93725.8|93609.8|93738.2|93622.2|93700|93584|29
1648846590000|2022-04-01 20:56:30|93725.6|93609.6|93721.4|93605.4|93729.1|93613.1|93721.1|93605.1|23
1648846600000|2022-04-01 20:56:40|93720.3|93604.3|93725.8|93609.8|93728|93612|93720.3|93604.3|12
1648846610000|2022-04-01 20:56:50|93725.6|93609.6|93725.7|93609.7|93726|93610|93723.7|93607.7|12
1648846620000|2022-04-01 20:57:00|93725.5|93609.5|93716.9|93600.9|93776.7|93660.7|93714.9|93598.9|25
1648846630000|2022-04-01 20:57:10|93716.8|93600.8|93712.6|93596.6|93720.9|93604.9|93704|93588|22
1648846640000|2022-04-01 20:57:20|93711.9|93595.9|93712.5|93596.5|93712.6|93596.6|93710.5|93594.5|9
1648846650000|2022-04-01 20:57:30|93710.4|93594.4|93715.1|93599.1|93720.1|93604.1|93710.4|93594.4|15
1648846660000|2022-04-01 20:57:40|93715.2|93599.2|93715.5|93599.5|93716.9|93600.9|93712.8|93596.8|9
1648846670000|2022-04-01 20:57:50|93726.6|93610.6|93716.1|93600.1|93726.6|93610.6|93714.6|93598.6|15
1648846680000|2022-04-01 20:58:00|93715.9|93599.9|93713.4|93597.4|93717.6|93601.6|93713.4|93597.4|11
1648846690000|2022-04-01 20:58:10|93713.3|93597.3|93716.9|93600.9|93720.8|93604.8|93711.8|93595.8|16
1648846700000|2022-04-01 20:58:20|93716.8|93600.8|93717.8|93601.8|93717.8|93601.8|93715.1|93599.1|5
1648846710000|2022-04-01 20:58:30|93715.1|93599.1|93711.9|93595.9|93715.1|93599.1|93710.1|93594.1|5
1648846720000|2022-04-01 20:58:40|93716.4|93600.4|93713.7|93597.7|93716.5|93600.5|93713.7|93597.7|7
1648846730000|2022-04-01 20:58:50|93717.6|93601.6|93722.2|93606.2|93726.2|93610.2|93717.6|93601.6|4
1649016000000|2022-04-03 20:00:00|93826.8|93685.8|93826.8|93685.8|93826.8|93685.8|93826.8|93685.8|1
1649016030000|2022-04-03 20:00:30|93836.4|93695.4|93836.4|93695.4|93836.4|93695.4|93836.4|93695.4|1
1649016070000|2022-04-03 20:01:10|93839|93698|93839|93698|93839|93698|93839|93698|1
1649016160000|2022-04-03 20:02:40|93836.4|93695.4|93836.4|93695.4|93836.4|93695.4|93836.4|93695.4|1
1649016180000|2022-04-03 20:03:00|93839|93698|93839|93698|93839|93698|93839|93698|1
1649016340000|2022-04-03 20:05:40|93815.3|93674.3|93815.3|93674.3|93815.3|93674.3|93815.3|93674.3|1
1649016350000|2022-04-03 20:05:50|93832.1|93691.1|93832.1|93691.1|93832.1|93691.1|93832.1|93691.1|1
1649016360000|2022-04-03 20:06:00|93821|93680|93821|93680|93821|93680|93821|93680|1
1649016370000|2022-04-03 20:06:10|93821.3|93680.3|93821.3|93680.3|93821.3|93680.3|93821.3|93680.3|1
1649016380000|2022-04-03 20:06:20|93821.2|93680.2|93821.2|93680.2|93821.2|93680.2|93821.2|93680.2|1
1649016400000|2022-04-03 20:06:40|93832.1|93691.1|93832.1|93691.1|93832.1|93691.1|93832.1|93691.1|1
1649016420000|2022-04-03 20:07:00|93820.8|93679.8|93820.8|93679.8|93820.8|93679.8|93820.7|93679.7|3
1649016460000|2022-04-03 20:07:40|93832.1|93691.1|93832.1|93691.1|93832.1|93691.1|93832.1|93691.1|1
1649016480000|2022-04-03 20:08:00|93819.8|93678.8|93819.8|93678.8|93819.8|93678.8|93819.8|93678.8|1
1649016510000|2022-04-03 20:08:30|93819.7|93678.7|93821.8|93680.8|93821.8|93680.8|93819.7|93678.7|2
1649016520000|2022-04-03 20:08:40|93832.1|93691.1|93832.1|93691.1|93832.1|93691.1|93832.1|93691.1|1
1649016540000|2022-04-03 20:09:00|93819.1|93678.1|93819.1|93678.1|93819.1|93678.1|93819.1|93678.1|1
1649016570000|2022-04-03 20:09:30|93832.1|93691.1|93832.1|93691.1|93832.1|93691.1|93832.1|93691.1|1
1649016600000|2022-04-03 20:10:00|93818.6|93677.6|93818.6|93677.6|93818.6|93677.6|93818.6|93677.6|1
1649016620000|2022-04-03 20:10:20|93818.2|93677.2|93818.1|93677.1|93818.2|93677.2|93818.1|93677.1|2
1649016640000|2022-04-03 20:10:40|93818|93677|93818|93677|93818|93677|93818|93677|1
1649016660000|2022-04-03 20:11:00|93817.6|93676.6|93817.6|93676.6|93817.6|93676.6|93817.6|93676.6|1
1649016720000|2022-04-03 20:12:00|93817.4|93676.4|93817.4|93676.4|93817.4|93676.4|93817.4|93676.4|1
1649016780000|2022-04-03 20:13:00|93817.1|93676.1|93817.1|93676.1|93817.1|93676.1|93817.1|93676.1|1
1649016840000|2022-04-03 20:14:00|93816.8|93675.8|93817.1|93676.1|93817.1|93676.1|93816.8|93675.8|2
1649016870000|2022-04-03 20:14:30|93817.4|93676.4|93817|93676|93817.4|93676.4|93817|93676|2
1649016900000|2022-04-03 20:15:00|93816.7|93675.7|93816.7|93675.7|93817.2|93676.2|93816.5|93675.5|4
1649016950000|2022-04-03 20:15:50|93832.2|93691.2|93832.2|93691.2|93832.2|93691.2|93832.2|93691.2|1
1649016960000|2022-04-03 20:16:00|93816.4|93675.4|93816.4|93675.4|93816.4|93675.4|93816.4|93675.4|1
1649017010000|2022-04-03 20:16:50|93821.3|93680.3|93821.3|93680.3|93821.3|93680.3|93821.3|93680.3|1
1649017020000|2022-04-03 20:17:00|93816.2|93675.2|93816|93675|93816.2|93675.2|93816|93675|2
1649017060000|2022-04-03 20:17:40|93821.3|93680.3|93821.3|93680.3|93821.3|93680.3|93821.3|93680.3|1
1649017200000|2022-04-03 20:20:00|93811.8|93670.8|93811.8|93670.8|93811.8|93670.8|93811.8|93670.8|1
1649017230000|2022-04-03 20:20:30|93816.1|93675.1|93816.1|93675.1|93816.1|93675.1|93816.1|93675.1|1
1649017260000|2022-04-03 20:21:00|93811.5|93670.5|93811.5|93670.5|93811.5|93670.5|93811.5|93670.5|1
1649017280000|2022-04-03 20:21:20|93812.6|93671.6|93812.6|93671.6|93812.6|93671.6|93812.6|93671.6|1
1649017290000|2022-04-03 20:21:30|93816.1|93675.1|93807.2|93666.2|93816.1|93675.1|93807.2|93666.2|3
1649017340000|2022-04-03 20:22:20|93812.7|93671.7|93812.7|93671.7|93812.7|93671.7|93812.7|93671.7|1
1649017350000|2022-04-03 20:22:30|93809.4|93668.4|93809.4|93668.4|93809.4|93668.4|93809.4|93668.4|1
1649017390000|2022-04-03 20:23:10|93824.8|93683.8|93824.8|93683.8|93824.8|93683.8|93824.8|93683.8|1
1649017550000|2022-04-03 20:25:50|93819|93678|93823.3|93682.3|93823.3|93682.3|93819|93678|2
1649017560000|2022-04-03 20:26:00|93823.6|93682.6|93823.6|93682.6|93823.6|93682.6|93823.6|93682.6|1
1649017580000|2022-04-03 20:26:20|93821.1|93680.1|93821.1|93680.1|93821.1|93680.1|93821.1|93680.1|1
1649017600000|2022-04-03 20:26:40|93816.9|93675.9|93816.9|93675.9|93816.9|93675.9|93816.9|93675.9|1
1649017610000|2022-04-03 20:26:50|93816.7|93675.7|93814.8|93673.8|93821|93680|93814.8|93673.8|4
1649017620000|2022-04-03 20:27:00|93819|93678|93819|93678|93819|93678|93819|93678|1
1649017670000|2022-04-03 20:27:50|93814.8|93673.8|93814.8|93673.8|93814.8|93673.8|93814.8|93673.8|1
1649017680000|2022-04-03 20:28:00|93821.1|93680.1|93821.1|93680.1|93821.1|93680.1|93821.1|93680.1|1
1649017720000|2022-04-03 20:28:40|93817|93676|93817|93676|93817|93676|93817|93676|1
1649017750000|2022-04-03 20:29:10|93818.3|93677.3|93818.3|93677.3|93818.3|93677.3|93818.3|93677.3|1
1649017780000|2022-04-03 20:29:40|93817|93676|93817|93676|93817|93676|93817|93676|1
1649017800000|2022-04-03 20:30:00|93818.5|93677.5|93818.5|93677.5|93818.5|93677.5|93818.5|93677.5|1
1649017840000|2022-04-03 20:30:40|93809.1|93668.1|93809.1|93668.1|93809.1|93668.1|93809.1|93668.1|1
1649017860000|2022-04-03 20:31:00|93817.8|93676.8|93817.9|93676.9|93817.9|93676.9|93817.8|93676.8|2
1649017870000|2022-04-03 20:31:10|93818.1|93677.1|93818.1|93677.1|93818.1|93677.1|93818.1|93677.1|1
1649017890000|2022-04-03 20:31:30|93818.5|93677.5|93818.5|93677.5|93818.5|93677.5|93818.5|93677.5|1
1649017920000|2022-04-03 20:32:00|93817.8|93676.8|93817.9|93676.9|93817.9|93676.9|93817.8|93676.8|2
1649017980000|2022-04-03 20:33:00|93817.8|93676.8|93817.8|93676.8|93817.8|93676.8|93817.8|93676.8|1
1649018000000|2022-04-03 20:33:20|93815.7|93674.7|93817.8|93676.8|93817.8|93676.8|93815.7|93674.7|2
1649018100000|2022-04-03 20:35:00|93817.6|93676.6|93816.8|93675.8|93817.6|93676.6|93816.8|93675.8|2
1649018110000|2022-04-03 20:35:10|93816.9|93675.9|93816.9|93675.9|93816.9|93675.9|93816.9|93675.9|1
1649018120000|2022-04-03 20:35:20|93806.8|93665.8|93806|93665|93806.8|93665.8|93806|93665|2
1649018210000|2022-04-03 20:36:50|93832.5|93691.5|93829.6|93688.6|93832.5|93691.5|93826.8|93685.8|6
1649018220000|2022-04-03 20:37:00|93829.1|93688.1|93824|93683|93829.1|93688.1|93824|93683|9
1649018250000|2022-04-03 20:37:30|93828.4|93687.4|93825.9|93684.9|93828.4|93687.4|93825.9|93684.9|2
1649018270000|2022-04-03 20:37:50|93765.7|93624.7|93765.7|93624.7|93765.7|93624.7|93765.7|93624.7|1
1649018280000|2022-04-03 20:38:00|93827.7|93686.7|93827.7|93686.7|93827.7|93686.7|93827.7|93686.7|1
1649018290000|2022-04-03 20:38:10|93802.4|93661.4|93802.4|93661.4|93802.4|93661.4|93802.4|93661.4|1
1649018300000|2022-04-03 20:38:20|93814.6|93673.6|93814.6|93673.6|93814.6|93673.6|93814.6|93673.6|1
1649018320000|2022-04-03 20:38:40|93788.6|93647.6|93788.6|93647.6|93788.6|93647.6|93788.6|93647.6|1
1649018340000|2022-04-03 20:39:00|93828|93687|93828.2|93687.2|93828.2|93687.2|93828|93687|2
1649018350000|2022-04-03 20:39:10|93824.3|93683.3|93824.3|93683.3|93824.3|93683.3|93824.3|93683.3|1
1649018380000|2022-04-03 20:39:40|93788.6|93647.6|93788.6|93647.6|93788.6|93647.6|93788.6|93647.6|1
1649018390000|2022-04-03 20:39:50|93847.4|93706.4|93838|93697|93847.4|93706.4|93838|93697|5
1649018400000|2022-04-03 20:40:00|93838.3|93697.3|93838.3|93697.3|93838.3|93697.3|93838.2|93697.2|3
1649018410000|2022-04-03 20:40:10|93790.7|93649.7|93829.2|93688.2|93829.2|93688.2|93790.7|93649.7|2
1649018420000|2022-04-03 20:40:20|93838.3|93697.3|93834|93693|93838.3|93697.3|93834|93693|2
1649018440000|2022-04-03 20:40:40|93790.7|93649.7|93790.7|93649.7|93790.7|93649.7|93790.7|93649.7|1
1649018470000|2022-04-03 20:41:10|93842.3|93701.3|93842.1|93701.1|93842.3|93701.3|93842.1|93701.1|2
1649018480000|2022-04-03 20:41:20|93838.9|93697.9|93838.9|93697.9|93838.9|93697.9|93838.9|93697.9|1
1649018510000|2022-04-03 20:41:50|93790.7|93649.7|93790.7|93649.7|93790.7|93649.7|93790.7|93649.7|1
1649018520000|2022-04-03 20:42:00|93841.9|93700.9|93841.9|93700.9|93841.9|93700.9|93841.9|93700.9|1
1649018530000|2022-04-03 20:42:10|93839|93698|93839|93698|93839|93698|93839|93698|1
1649018550000|2022-04-03 20:42:30|93831.4|93690.4|93831.4|93690.4|93831.4|93690.4|93831.4|93690.4|1
1649018560000|2022-04-03 20:42:40|93790.7|93649.7|93790.7|93649.7|93790.7|93649.7|93790.7|93649.7|1
1649018580000|2022-04-03 20:43:00|93841.4|93700.4|93841.4|93700.4|93841.4|93700.4|93841.4|93700.4|1
1649018590000|2022-04-03 20:43:10|93839|93698|93838.2|93697.2|93839|93698|93838.2|93697.2|2
1649018620000|2022-04-03 20:43:40|93790.7|93649.7|93790.7|93649.7|93790.7|93649.7|93790.7|93649.7|1
1649018630000|2022-04-03 20:43:50|93834.7|93693.7|93834.7|93693.7|93834.7|93693.7|93834.7|93693.7|1
1649018640000|2022-04-03 20:44:00|93835.4|93694.4|93832.6|93691.6|93835.4|93694.4|93832.6|93691.6|2
1649018670000|2022-04-03 20:44:30|93790.7|93649.7|93790.7|93649.7|93790.7|93649.7|93790.7|93649.7|1
1649018700000|2022-04-03 20:45:00|93835.5|93694.5|93832.7|93691.7|93835.5|93694.5|93832.7|93691.7|2
1649018720000|2022-04-03 20:45:20|93835.8|93694.8|93836|93695|93836|93695|93835.8|93694.8|2
1649018730000|2022-04-03 20:45:30|93833.2|93692.2|93838|93697|93840.3|93699.3|93833.2|93692.2|5
1649018740000|2022-04-03 20:45:40|93838.1|93697.1|93838.3|93697.3|93838.3|93697.3|93838.1|93697.1|2
1649018750000|2022-04-03 20:45:50|93830.8|93689.8|93838.1|93697.1|93838.4|93697.4|93830.8|93689.8|3
1649018760000|2022-04-03 20:46:00|93837.9|93696.9|93837.9|93696.9|93837.9|93696.9|93837.9|93696.9|1
1649018770000|2022-04-03 20:46:10|93790.7|93649.7|93790.7|93649.7|93790.7|93649.7|93790.7|93649.7|1
1649018790000|2022-04-03 20:46:30|93846.3|93705.3|93831.8|93690.8|93846.3|93705.3|93831.8|93690.8|13
1649018810000|2022-04-03 20:46:50|93831.9|93690.9|93836.2|93695.2|93836.2|93695.2|93831.9|93690.9|2
1649018820000|2022-04-03 20:47:00|93836.3|93695.3|93831.2|93690.2|93836.3|93695.3|93831.2|93690.2|2
1649018850000|2022-04-03 20:47:30|93790.7|93649.7|93790.7|93649.7|93790.7|93649.7|93790.7|93649.7|1
1649018930000|2022-04-03 20:48:50|93836.2|93695.2|93836.2|93695.2|93836.2|93695.2|93836.2|93695.2|1
1649018940000|2022-04-03 20:49:00|93836.3|93695.3|93838.3|93697.3|93840.4|93699.4|93836.3|93695.3|3
1649018950000|2022-04-03 20:49:10|93837.2|93696.2|93833.2|93692.2|93837.2|93696.2|93833.2|93692.2|2
1649018990000|2022-04-03 20:49:50|93840.7|93699.7|93840.7|93699.7|93840.7|93699.7|93840.7|93699.7|1
1649019000000|2022-04-03 20:50:00|93790.7|93649.7|93790.7|93649.7|93790.7|93649.7|93790.7|93649.7|1
1649019130000|2022-04-03 20:52:10|93859.7|93718.7|93854.5|93713.5|93859.7|93718.7|93854.4|93713.4|17
1649019140000|2022-04-03 20:52:20|93860.3|93719.3|93854.3|93713.3|93860.3|93719.3|93854.3|93713.3|4
1649019160000|2022-04-03 20:52:40|93804.7|93663.7|93850.6|93709.6|93850.6|93709.6|93804.7|93663.7|2
1649019190000|2022-04-03 20:53:10|93804.7|93663.7|93804.7|93663.7|93804.7|93663.7|93804.7|93663.7|1
1649019220000|2022-04-03 20:53:40|93855.1|93714.1|93855.1|93714.1|93855.1|93714.1|93855.1|93714.1|1
1649019230000|2022-04-03 20:53:50|93853.1|93712.1|93853.1|93712.1|93853.1|93712.1|93853.1|93712.1|1
1649019240000|2022-04-03 20:54:00|93851|93710|93853.3|93712.3|93854.1|93713.1|93848.7|93707.7|5
1649019250000|2022-04-03 20:54:10|93853|93712|93853|93712|93853|93712|93853|93712|1
1649019260000|2022-04-03 20:54:20|93849.1|93708.1|93849.1|93708.1|93849.1|93708.1|93849.1|93708.1|1
1649019280000|2022-04-03 20:54:40|93838.7|93697.7|93838.7|93697.7|93838.7|93697.7|93838.7|93697.7|1
1649019300000|2022-04-03 20:55:00|93821.6|93680.6|93821.6|93680.6|93821.6|93680.6|93821.6|93680.6|1
1649019350000|2022-04-03 20:55:50|93838.5|93697.5|93831.8|93690.8|93838.5|93697.5|93831.3|93690.3|3
1649019360000|2022-04-03 20:56:00|93831.7|93690.7|93831.6|93690.6|93831.7|93690.7|93831.6|93690.6|2
1649019370000|2022-04-03 20:56:10|93782.2|93641.2|93844.3|93703.3|93844.3|93703.3|93782.2|93641.2|3
1649019380000|2022-04-03 20:56:20|93844.5|93703.5|93844.5|93703.5|93844.5|93703.5|93844.5|93703.5|1
1649019400000|2022-04-03 20:56:40|93782.2|93641.2|93782.2|93641.2|93782.2|93641.2|93782.2|93641.2|1
1649019430000|2022-04-03 20:57:10|93843.9|93702.9|93841|93700|93843.9|93702.9|93841|93700|2
1649019440000|2022-04-03 20:57:20|93835.5|93694.5|93835.5|93694.5|93835.5|93694.5|93835.5|93694.5|1
1649019450000|2022-04-03 20:57:30|93829.4|93688.4|93829.4|93688.4|93829.4|93688.4|93829.4|93688.4|1
1649019470000|2022-04-03 20:57:50|93815.7|93674.7|93791.5|93650.5|93815.7|93674.7|93791.5|93650.5|2
1649019480000|2022-04-03 20:58:00|93833.5|93692.5|93836.5|93695.5|93836.5|93695.5|93833.5|93692.5|3
1649019500000|2022-04-03 20:58:20|93844.7|93703.7|93834.2|93693.2|93844.7|93703.7|93834.2|93693.2|2
1649019530000|2022-04-03 20:58:50|93791.5|93650.5|93791.5|93650.5|93791.5|93650.5|93791.5|93650.5|1
1649019570000|2022-04-03 20:59:30|93811.8|93670.8|93855.2|93714.2|93855.2|93714.2|93811.8|93670.8|2
1649019590000|2022-04-03 20:59:50|93808|93667|93862.5|93721.5|93862.5|93721.5|93808|93667|4
1649019600000|2022-04-03 21:00:00|93861.9|93720.9|93792.4|93651.4|93861.9|93720.9|93792.4|93651.4|3
1649019700000|2022-04-03 21:01:40|93791.1|93650.1|93791.1|93650.1|93791.1|93650.1|93791.1|93650.1|1
1649019710000|2022-04-03 21:01:50|93790.5|93649.5|93789.7|93648.7|93790.5|93649.5|93789.7|93648.7|2
1649019720000|2022-04-03 21:02:00|93779.6|93638.6|93779.6|93638.6|93779.6|93638.6|93779.6|93638.6|1
1649019750000|2022-04-03 21:02:30|93799.8|93658.8|93786.6|93645.6|93805.7|93664.7|93775.4|93634.4|12
1649019760000|2022-04-03 21:02:40|93788.6|93647.6|93791|93650|93797.4|93656.4|93788.6|93647.6|3
1649019770000|2022-04-03 21:02:50|93796|93655|93792.5|93651.5|93796|93655|93789.7|93648.7|6
1649019780000|2022-04-03 21:03:00|93796.6|93655.6|93796.6|93655.6|93796.6|93655.6|93796.6|93655.6|1
1649019790000|2022-04-03 21:03:10|93782.2|93641.2|93789.3|93648.3|93789.3|93648.3|93782.2|93641.2|2
1649019800000|2022-04-03 21:03:20|93803.2|93662.2|93803.2|93662.2|93803.3|93662.3|93803.2|93662.2|3
1649019810000|2022-04-03 21:03:30|93803.4|93662.4|93803.5|93662.5|93803.5|93662.5|93803.4|93662.4|2
1649019820000|2022-04-03 21:03:40|93784.6|93643.6|93792.3|93651.3|93792.3|93651.3|93784.6|93643.6|2
1649019830000|2022-04-03 21:03:50|93803.7|93662.7|93801.2|93665.2|93803.7|93665.2|93801.2|93662.7|2
1649019840000|2022-04-03 21:04:00|93801|93665|93788.5|93652.5|93805.7|93669.7|93788.5|93652.5|3
1649019850000|2022-04-03 21:04:10|93778.5|93662.5|93778.5|93662.5|93778.5|93662.5|93778.5|93662.5|1
1649019860000|2022-04-03 21:04:20|93793.1|93677.1|93788.3|93672.3|93793.1|93677.1|93783.5|93667.5|7
1649019880000|2022-04-03 21:04:40|93759.5|93643.5|93782.6|93666.6|93782.6|93666.6|93759.5|93643.5|2
1649019890000|2022-04-03 21:04:50|93778.1|93662.1|93778.1|93662.1|93778.1|93662.1|93778.1|93662.1|1
1649019900000|2022-04-03 21:05:00|93784.8|93668.8|93774|93658|93784.8|93668.8|93771|93655|11
1649019910000|2022-04-03 21:05:10|93788.8|93672.8|93775.2|93659.2|93788.8|93672.8|93775.2|93659.2|3
1649019920000|2022-04-03 21:05:20|93777.1|93661.1|93782.1|93666.1|93784.7|93668.7|93777.1|93661.1|6
1649019930000|2022-04-03 21:05:30|93765.9|93649.9|93778.6|93662.6|93783.7|93667.7|93765.9|93649.9|4
1649019940000|2022-04-03 21:05:40|93780.8|93664.8|93780.8|93664.8|93780.8|93664.8|93780.8|93664.8|1
1649019950000|2022-04-03 21:05:50|93783.2|93667.2|93769.7|93653.7|93783.2|93667.2|93769.7|93653.7|2
1649019960000|2022-04-03 21:06:00|93776|93660|93791.2|93675.2|93791.2|93675.2|93776|93660|3
1649019970000|2022-04-03 21:06:10|93810|93694|93810|93694|93810|93694|93810|93694|1
1649019980000|2022-04-03 21:06:20|93778.3|93662.3|93791.2|93675.2|93797.9|93681.9|93778.3|93662.3|4
1649020010000|2022-04-03 21:06:50|93755.6|93639.6|93755.6|93639.6|93755.6|93639.6|93755.6|93639.6|1
1649020020000|2022-04-03 21:07:00|93791.1|93675.1|93791.1|93675.1|93791.1|93675.1|93791.1|93675.1|1
1649020040000|2022-04-03 21:07:20|93811.2|93695.2|93755.6|93639.6|93811.2|93695.2|93755.6|93639.6|2
1649020050000|2022-04-03 21:07:30|93775.8|93659.8|93775.8|93659.8|93775.8|93659.8|93775.8|93659.8|1
1649020060000|2022-04-03 21:07:40|93755.6|93639.6|93755.6|93639.6|93755.6|93639.6|93755.6|93639.6|1
1649020080000|2022-04-03 21:08:00|93773|93657|93773|93657|93773|93657|93773|93657|1
1649020090000|2022-04-03 21:08:10|93791.2|93675.2|93791.2|93675.2|93791.2|93675.2|93791.2|93675.2|1
1649020100000|2022-04-03 21:08:20|93777.5|93661.5|93768.7|93652.7|93777.5|93661.5|93768.7|93652.7|2
1649020110000|2022-04-03 21:08:30|93773|93657|93773|93657|93773|93657|93773|93657|1
1649020120000|2022-04-03 21:08:40|93777.4|93661.4|93777.4|93661.4|93777.4|93661.4|93777.4|93661.4|1
1649020140000|2022-04-03 21:09:00|93769.3|93653.3|93781|93665|93781|93665|93769.3|93653.3|2
1649020150000|2022-04-03 21:09:10|93766.4|93650.4|93766.4|93650.4|93766.4|93650.4|93766.4|93650.4|1
1649020170000|2022-04-03 21:09:30|93785.2|93669.2|93783.4|93667.4|93791.5|93675.5|93776.4|93660.4|4
1649020180000|2022-04-03 21:09:40|93792.4|93676.4|93772.9|93656.9|93792.4|93676.4|93772.9|93656.9|2
1649020200000|2022-04-03 21:10:00|93786|93670|93766.1|93650.1|93792.5|93676.5|93766.1|93650.1|7
1649020210000|2022-04-03 21:10:10|93763|93647|93763|93647|93763|93647|93763|93647|1
1649020220000|2022-04-03 21:10:20|93761.7|93645.7|93784.9|93668.9|93784.9|93668.9|93761.7|93645.7|3
1649020230000|2022-04-03 21:10:30|93788|93672|93780|93664|93788|93672|93780|93664|3
1649020240000|2022-04-03 21:10:40|93783.5|93667.5|93787.3|93671.3|93787.3|93671.3|93783.5|93667.5|2
1649020250000|2022-04-03 21:10:50|93766.4|93650.4|93788.3|93672.3|93788.3|93672.3|93766.4|93650.4|2
1649020260000|2022-04-03 21:11:00|93766.4|93650.4|93766.4|93650.4|93766.4|93650.4|93766.4|93650.4|1
1649020280000|2022-04-03 21:11:20|93779.7|93663.7|93776.2|93660.2|93781.2|93665.2|93776.2|93660.2|12
1649020290000|2022-04-03 21:11:30|93776.8|93660.8|93783.8|93667.8|93785.9|93669.9|93776.8|93660.8|19
1649020300000|2022-04-03 21:11:40|93754.7|93638.7|93754.7|93638.7|93754.7|93638.7|93754.7|93638.7|1
1649020320000|2022-04-03 21:12:00|93786.9|93670.9|93767.6|93651.6|93786.9|93670.9|93767.6|93651.6|2
1649020330000|2022-04-03 21:12:10|93776.5|93660.5|93776.5|93660.5|93776.5|93660.5|93776.5|93660.5|1
1649020340000|2022-04-03 21:12:20|93764.4|93648.4|93764.4|93648.4|93764.4|93648.4|93764.4|93648.4|1
1649020350000|2022-04-03 21:12:30|93754.7|93638.7|93771.4|93655.4|93771.4|93655.4|93754.7|93638.7|2
1649020360000|2022-04-03 21:12:40|93776.5|93660.5|93776.5|93660.5|93776.5|93660.5|93776.5|93660.5|1
1649020380000|2022-04-03 21:13:00|93772.4|93656.4|93787.9|93671.9|93791.7|93675.7|93772.4|93656.4|3
1649020430000|2022-04-03 21:13:50|93765.5|93649.5|93767.6|93651.6|93767.6|93651.6|93765.5|93649.5|2
1649020450000|2022-04-03 21:14:10|93805.8|93689.8|93783.2|93667.2|93805.8|93689.8|93783.2|93667.2|2
1649020460000|2022-04-03 21:14:20|93782.1|93666.1|93791.1|93675.1|93791.2|93675.2|93782.1|93666.1|3
1649020480000|2022-04-03 21:14:40|93792.3|93676.3|93784|93668|93792.3|93676.3|93784|93668|2
1649020490000|2022-04-03 21:14:50|93794.1|93678.1|93800.3|93684.3|93800.3|93684.3|93794.1|93678.1|2
1649020550000|2022-04-03 21:15:50|93801.1|93685.1|93801.1|93685.1|93801.1|93685.1|93801.1|93685.1|1
1649020570000|2022-04-03 21:16:10|93777.9|93661.9|93777.9|93661.9|93777.9|93661.9|93777.9|93661.9|1
1649020600000|2022-04-03 21:16:40|93775|93659|93775|93659|93775|93659|93775|93659|1
1649020680000|2022-04-03 21:18:00|93783.7|93667.7|93783.7|93667.7|93783.7|93667.7|93783.7|93667.7|1
1649020690000|2022-04-03 21:18:10|93795.9|93679.9|93795.9|93679.9|93795.9|93679.9|93795.9|93679.9|1
1649020710000|2022-04-03 21:18:30|93788.2|93672.2|93811.3|93695.3|93811.3|93695.3|93788.2|93672.2|5
1649020720000|2022-04-03 21:18:40|93814.8|93698.8|93814.8|93698.8|93814.8|93698.8|93814.8|93698.8|1
1649020740000|2022-04-03 21:19:00|93811.6|93695.6|93811.3|93695.3|93811.6|93695.6|93809.4|93693.4|3
1649020750000|2022-04-03 21:19:10|93776.6|93660.6|93776.6|93660.6|93776.6|93660.6|93776.6|93660.6|1
1649020800000|2022-04-03 21:20:00|93782.4|93666.4|93795.1|93679.1|93796.8|93680.8|93782.4|93666.4|4
1649020860000|2022-04-03 21:21:00|93793.2|93677.2|93793.2|93677.2|93793.2|93677.2|93793.2|93677.2|1
1649020900000|2022-04-03 21:21:40|93779.3|93663.3|93779.3|93663.3|93779.3|93663.3|93779.3|93663.3|1
1649020920000|2022-04-03 21:22:00|93807.2|93691.2|93776|93660|93807.2|93691.2|93772.1|93656.1|4
1649020950000|2022-04-03 21:22:30|93763.9|93647.9|93763.9|93647.9|93763.9|93647.9|93763.9|93647.9|1
1649020980000|2022-04-03 21:23:00|93792.1|93676.1|93792.1|93676.1|93792.1|93676.1|93792.1|93676.1|1
1649021010000|2022-04-03 21:23:30|93774.5|93658.5|93774.5|93658.5|93774.5|93658.5|93774.5|93658.5|1
1649021020000|2022-04-03 21:23:40|93795.7|93679.7|93795.7|93679.7|93795.7|93679.7|93795.7|93679.7|1
1649021030000|2022-04-03 21:23:50|93763.4|93647.4|93763.4|93647.4|93763.4|93647.4|93763.4|93647.4|1
1649021040000|2022-04-03 21:24:00|93784.9|93668.9|93793.3|93677.3|93793.5|93677.5|93784.9|93668.9|3
1649021140000|2022-04-03 21:25:40|93792|93676|93781.6|93665.6|93792|93676|93781.6|93665.6|2
1649021160000|2022-04-03 21:26:00|93802.8|93686.8|93802.8|93686.8|93802.8|93686.8|93802.8|93686.8|1
1649021170000|2022-04-03 21:26:10|93795.4|93679.4|93795.4|93679.4|93795.4|93679.4|93795.4|93679.4|1
1649021220000|2022-04-03 21:27:00|93800.9|93684.9|93800.9|93684.9|93800.9|93684.9|93800.9|93684.9|1
1649021240000|2022-04-03 21:27:20|93787.8|93671.8|93787.8|93671.8|93787.8|93671.8|93787.8|93671.8|1
1649021270000|2022-04-03 21:27:50|93795.3|93679.3|93795.3|93679.3|93795.3|93679.3|93795.3|93679.3|1
1649021280000|2022-04-03 21:28:00|93798.7|93682.7|93801.4|93685.4|93801.4|93685.4|93798.7|93682.7|2
1649021300000|2022-04-03 21:28:20|93763.9|93647.9|93763.9|93647.9|93763.9|93647.9|93763.9|93647.9|1
1649021310000|2022-04-03 21:28:30|93785.6|93669.6|93785.6|93669.6|93785.6|93669.6|93785.6|93669.6|1
1649021340000|2022-04-03 21:29:00|93790.5|93674.5|93789.2|93673.2|93795.3|93679.3|93778.3|93662.3|6
1649021460000|2022-04-03 21:31:00|93761.9|93645.9|93753.3|93637.3|93761.9|93645.9|93753.3|93637.3|2
1649021520000|2022-04-03 21:32:00|93764.5|93648.5|93764.6|93648.6|93764.6|93648.6|93764.5|93648.5|2
1649021630000|2022-04-03 21:33:50|93722.9|93606.9|93726.4|93610.4|93726.4|93610.4|93722.9|93606.9|2
1649021730000|2022-04-03 21:35:30|93719|93603|93709|93593|93719|93603|93709|93593|2
1649021770000|2022-04-03 21:36:10|93719|93603|93719|93603|93719|93603|93719|93603|1
1649021810000|2022-04-03 21:36:50|93750.8|93634.8|93751.5|93635.5|93752.6|93636.6|93748.2|93632.2|4
1649021820000|2022-04-03 21:37:00|93754.3|93638.3|93742|93626|93754.3|93638.3|93733.2|93617.2|5
1649021840000|2022-04-03 21:37:20|93749.7|93633.7|93748|93632|93749.7|93633.7|93748|93632|2
1649021850000|2022-04-03 21:37:30|93746.5|93630.5|93749.2|93633.2|93749.2|93633.2|93746.5|93630.5|2
1649021890000|2022-04-03 21:38:10|93738.2|93622.2|93742.8|93626.8|93742.8|93626.8|93738.2|93622.2|2
1649021910000|2022-04-03 21:38:30|93730.6|93614.6|93730.6|93614.6|93730.6|93614.6|93730.6|93614.6|1
1649021920000|2022-04-03 21:38:40|93757.9|93641.9|93757.9|93641.9|93757.9|93641.9|93757.9|93641.9|1
1649021930000|2022-04-03 21:38:50|93758.3|93642.3|93758.3|93642.3|93758.3|93642.3|93758.3|93642.3|1
1649021960000|2022-04-03 21:39:20|93758.4|93642.4|93752.7|93636.7|93758.4|93642.4|93747.3|93631.3|4
1649021980000|2022-04-03 21:39:40|93753.9|93637.9|93747.4|93631.4|93753.9|93637.9|93742.5|93626.5|6
1649022000000|2022-04-03 21:40:00|93751.4|93635.4|93744.9|93628.9|93751.4|93635.4|93743.8|93627.8|3
1649022020000|2022-04-03 21:40:20|93744.5|93628.5|93752.9|93636.9|93752.9|93636.9|93744.5|93628.5|5
1649022030000|2022-04-03 21:40:30|93754.4|93638.4|93759|93643|93759|93643|93754.4|93638.4|3
1649022040000|2022-04-03 21:40:40|93738.7|93622.7|93738.7|93622.7|93738.7|93622.7|93738.7|93622.7|1
1649022070000|2022-04-03 21:41:10|93741.4|93625.4|93741.4|93625.4|93741.4|93625.4|93741.4|93625.4|1
1649022090000|2022-04-03 21:41:30|93749.7|93633.7|93751.7|93635.7|93751.8|93635.8|93749.4|93633.4|5
1649022120000|2022-04-03 21:42:00|93752.1|93636.1|93752.1|93636.1|93752.1|93636.1|93752.1|93636.1|1
1649022130000|2022-04-03 21:42:10|93754.5|93638.5|93751.2|93635.2|93754.5|93638.5|93751.2|93635.2|3
1649022140000|2022-04-03 21:42:20|93752.9|93636.9|93752.9|93636.9|93752.9|93636.9|93752.9|93636.9|1
1649022150000|2022-04-03 21:42:30|93737.1|93621.1|93752.9|93636.9|93752.9|93636.9|93737.1|93621.1|2
1649022160000|2022-04-03 21:42:40|93762.1|93646.1|93761.6|93645.6|93762.1|93646.1|93761.6|93645.6|3
1649022170000|2022-04-03 21:42:50|93761.9|93645.9|93739.4|93623.4|93761.9|93645.9|93738.7|93622.7|3
1649022180000|2022-04-03 21:43:00|93752.2|93636.2|93762|93646|93762|93646|93752.2|93636.2|3
1649022190000|2022-04-03 21:43:10|93747.1|93631.1|93756.3|93640.3|93756.3|93640.3|93747.1|93631.1|3
1649022220000|2022-04-03 21:43:40|93749.7|93633.7|93773.9|93657.9|93773.9|93657.9|93749.7|93633.7|2
1649022230000|2022-04-03 21:43:50|93737.8|93621.8|93737.8|93621.8|93737.8|93621.8|93737.8|93621.8|1
1649022240000|2022-04-03 21:44:00|93754.7|93638.7|93746.2|93630.2|93754.7|93638.7|93743.5|93627.5|5
1649022250000|2022-04-03 21:44:10|93740.1|93624.1|93740.1|93624.1|93740.1|93624.1|93740.1|93624.1|1
1649022290000|2022-04-03 21:44:50|93748.5|93632.5|93760.5|93644.5|93760.5|93644.5|93748.5|93632.5|3
1649022300000|2022-04-03 21:45:00|93760|93644|93752.5|93636.5|93760|93644|93752.5|93636.5|2
1649022310000|2022-04-03 21:45:10|93756.9|93640.9|93750.1|93634.1|93756.9|93640.9|93746|93630|4
1649022320000|2022-04-03 21:45:20|93751.6|93635.6|93751.6|93635.6|93751.6|93635.6|93751.6|93635.6|1
1649022330000|2022-04-03 21:45:30|93740.7|93624.7|93751.9|93635.9|93751.9|93635.9|93740.7|93624.7|5
1649022340000|2022-04-03 21:45:40|93755.4|93639.4|93753.9|93637.9|93755.4|93639.4|93753.9|93637.9|2
1649022350000|2022-04-03 21:45:50|93731.8|93615.8|93743.2|93627.2|93748|93632|93731.8|93615.8|6
1649022360000|2022-04-03 21:46:00|93746.5|93630.5|93752.1|93636.1|93752.1|93636.1|93746.5|93630.5|4
1649022370000|2022-04-03 21:46:10|93746.8|93630.8|93749.2|93633.2|93749.2|93633.2|93746.8|93630.8|2
1649022380000|2022-04-03 21:46:20|93756.1|93640.1|93767.9|93651.9|93767.9|93651.9|93753.5|93637.5|8
1649022390000|2022-04-03 21:46:30|93767.2|93651.2|93763.7|93647.7|93775.6|93659.6|93752.6|93636.6|8
1649022400000|2022-04-03 21:46:40|93753.9|93637.9|93757|93641|93757|93641|93753.9|93637.9|2
1649022420000|2022-04-03 21:47:00|93757.2|93641.2|93748.8|93632.8|93757.2|93641.2|93746.8|93630.8|4
1649022430000|2022-04-03 21:47:10|93752.5|93636.5|93755.5|93639.5|93757.2|93641.2|93752.5|93636.5|3
1649022450000|2022-04-03 21:47:30|93750.7|93634.7|93750.7|93634.7|93750.7|93634.7|93750.7|93634.7|1
1649022460000|2022-04-03 21:47:40|93742.3|93626.3|93746.1|93630.1|93746.1|93630.1|93741.2|93625.2|3
1649022480000|2022-04-03 21:48:00|93765.6|93649.6|93750.1|93634.1|93766.1|93650.1|93748.5|93632.5|4
1649022500000|2022-04-03 21:48:20|93743.1|93627.1|93750.7|93634.7|93750.7|93634.7|93743.1|93627.1|2
1649022520000|2022-04-03 21:48:40|93733.9|93617.9|93745.1|93629.1|93745.1|93629.1|93733.9|93617.9|2
1649022550000|2022-04-03 21:49:10|93741.7|93625.7|93753.5|93637.5|93753.5|93637.5|93741.7|93625.7|2
1649022560000|2022-04-03 21:49:20|93757.5|93641.5|93750.7|93634.7|93757.5|93641.5|93750.7|93634.7|2
1649022580000|2022-04-03 21:49:40|93733.9|93617.9|93745.1|93629.1|93745.1|93629.1|93733.9|93617.9|2
1649022600000|2022-04-03 21:50:00|93738.7|93622.7|93748.3|93632.3|93748.3|93632.3|93738.7|93622.7|2
1649022620000|2022-04-03 21:50:20|93746.7|93630.7|93756|93640|93756|93640|93746.7|93630.7|3
1649022640000|2022-04-03 21:50:40|93766|93650|93766.1|93650.1|93766.1|93650.1|93766|93650|2
1649022660000|2022-04-03 21:51:00|93765.6|93649.6|93755|93639|93765.6|93649.6|93744.7|93628.7|5
1649022690000|2022-04-03 21:51:30|93745.6|93629.6|93733.9|93617.9|93745.6|93629.6|93733.9|93617.9|2
1649022700000|2022-04-03 21:51:40|93766.2|93650.2|93755.3|93639.3|93767.2|93651.2|93753.6|93637.6|4
1649022710000|2022-04-03 21:51:50|93760.7|93644.7|93760.7|93644.7|93760.7|93644.7|93758.6|93642.6|3
1649022720000|2022-04-03 21:52:00|93740.9|93624.9|93747.9|93631.9|93748.9|93632.9|93740.9|93624.9|3
1649022730000|2022-04-03 21:52:10|93751.3|93635.3|93751.3|93635.3|93751.3|93635.3|93751.3|93635.3|1
1649022740000|2022-04-03 21:52:20|93742.1|93626.1|93745.6|93629.6|93745.6|93629.6|93742.1|93626.1|2
1649022760000|2022-04-03 21:52:40|93742.6|93626.6|93743.5|93627.5|93743.5|93627.5|93742.6|93626.6|2
1649022790000|2022-04-03 21:53:10|93733.9|93617.9|93743.2|93627.2|93745.7|93629.7|93733.9|93617.9|3
1649022810000|2022-04-03 21:53:30|93741|93625|93748.1|93632.1|93749.1|93633.1|93741|93625|3
1649022820000|2022-04-03 21:53:40|93751.7|93635.7|93751.7|93635.7|93751.7|93635.7|93751.7|93635.7|1
1649022830000|2022-04-03 21:53:50|93742.8|93626.8|93733.9|93617.9|93742.8|93626.8|93733.9|93617.9|2
1649022850000|2022-04-03 21:54:10|93734.5|93618.5|93745.7|93629.7|93745.7|93629.7|93734.5|93618.5|3
1649022860000|2022-04-03 21:54:20|93751.7|93635.7|93751.7|93635.7|93751.7|93635.7|93751.7|93635.7|1
1649022870000|2022-04-03 21:54:30|93767.2|93651.2|93758.5|93642.5|93767.2|93651.2|93748.5|93632.5|8
1649022890000|2022-04-03 21:54:50|93743.8|93627.8|93748.1|93632.1|93749.2|93633.2|93743.8|93627.8|3
1649022900000|2022-04-03 21:55:00|93747.4|93631.4|93749.2|93633.2|93750.4|93634.4|93746.9|93630.9|5
1649022910000|2022-04-03 21:55:10|93750.9|93634.9|93756.5|93640.5|93756.5|93640.5|93750.9|93634.9|2
1649022920000|2022-04-03 21:55:20|93745.8|93629.8|93754.6|93638.6|93754.6|93638.6|93743.6|93627.6|4
1649022970000|2022-04-03 21:56:10|93778.9|93662.9|93776.6|93660.6|93784.2|93668.2|93776.6|93660.6|3
1649022990000|2022-04-03 21:56:30|93784.3|93668.3|93784.3|93668.3|93784.3|93668.3|93784.3|93668.3|1
1649023000000|2022-04-03 21:56:40|93776.3|93660.3|93776.3|93660.3|93776.3|93660.3|93776.3|93660.3|1
1649023020000|2022-04-03 21:57:00|93778.6|93662.6|93778.6|93662.6|93778.6|93662.6|93778.6|93662.6|1
1649023060000|2022-04-03 21:57:40|93782.5|93666.5|93782.5|93666.5|93782.5|93666.5|93782.5|93666.5|1
1649023070000|2022-04-03 21:57:50|93774.4|93658.4|93779.9|93663.9|93779.9|93663.9|93774.4|93658.4|2
1649023090000|2022-04-03 21:58:10|93773.4|93657.4|93776.7|93660.7|93776.7|93660.7|93772.7|93656.7|4
1649023150000|2022-04-03 21:59:10|93776.4|93660.4|93776.4|93660.4|93776.4|93660.4|93776.4|93660.4|1
1649023180000|2022-04-03 21:59:40|93773.6|93657.6|93773.6|93657.6|93773.6|93657.6|93773.6|93657.6|1
1649023200000|2022-04-03 22:00:00|93832|93716|93787.4|93671.4|93832|93716|93785.1|93669.1|6
1649023210000|2022-04-03 22:00:10|93787.3|93671.3|93793.4|93677.4|93793.7|93677.7|93785.7|93669.7|15
1649023220000|2022-04-03 22:00:20|93783|93667|93791.1|93675.1|93791.6|93675.6|93783|93667|15
1649023230000|2022-04-03 22:00:30|93790.3|93674.3|93788.3|93672.3|93791.3|93675.3|93788.3|93672.3|17
1649023240000|2022-04-03 22:00:40|93788.9|93672.9|93789.5|93673.5|93789.7|93673.7|93788.6|93672.6|11
1649023250000|2022-04-03 22:00:50|93778|93662|93787.7|93671.7|93789.8|93673.8|93776.7|93660.7|32
1649023260000|2022-04-03 22:01:00|93783.5|93667.5|93777|93661|93784.3|93668.3|93771.4|93655.4|22
1649023270000|2022-04-03 22:01:10|93777.2|93661.2|93775.4|93659.4|93778.3|93662.3|93774.1|93658.1|16
1649023280000|2022-04-03 22:01:20|93775.5|93659.5|93775.2|93659.2|93776.5|93660.5|93769.2|93653.2|31
1649023290000|2022-04-03 22:01:30|93776|93660|93785.9|93669.9|93838.3|93722.3|93774|93658|32
1649023300000|2022-04-03 22:01:40|93784|93668|93772.7|93656.7|93789|93673|93772.7|93656.7|21
1649023310000|2022-04-03 22:01:50|93775.8|93659.8|93789.9|93673.9|93790.7|93674.7|93775.7|93659.7|32
1649023320000|2022-04-03 22:02:00|93790.3|93674.3|93840.1|93724.1|93840.1|93724.1|93788.4|93672.4|21
1649023330000|2022-04-03 22:02:10|93837.9|93721.9|93798.9|93682.9|93842|93726|93795.3|93679.3|19
1649023340000|2022-04-03 22:02:20|93798.3|93682.3|93835.7|93719.7|93850.1|93734.1|93796.7|93680.7|22
1649023350000|2022-04-03 22:02:30|93837|93721|93831.3|93715.3|93847.7|93731.7|93831.3|93715.3|7
1649023360000|2022-04-03 22:02:40|93777.4|93661.4|93817.4|93701.4|93857.1|93741.1|93777.4|93661.4|26
1649023370000|2022-04-03 22:02:50|93818.8|93702.8|93811.5|93695.5|93844|93728|93811.5|93695.5|21
1649023380000|2022-04-03 22:03:00|93807.7|93691.7|93832.8|93716.8|93835.8|93719.8|93807.7|93691.7|18
1649023390000|2022-04-03 22:03:10|93832.7|93716.7|93812.7|93696.7|93854.6|93738.6|93812.7|93696.7|21
1649023400000|2022-04-03 22:03:20|93811.5|93695.5|93826.3|93710.3|93840.3|93724.3|93811.5|93695.5|14
1649023410000|2022-04-03 22:03:30|93833.6|93717.6|93826.2|93710.2|93839.4|93723.4|93802.4|93686.4|16
1649023420000|2022-04-03 22:03:40|93816.8|93700.8|93795.7|93679.7|93816.8|93700.8|93793|93677|9
1649023430000|2022-04-03 22:03:50|93796.3|93680.3|93816.3|93700.3|93837.2|93721.2|93794.7|93678.7|21
1649023440000|2022-04-03 22:04:00|93806.1|93690.1|93805.8|93689.8|93822.8|93706.8|93805.8|93689.8|8
1649023450000|2022-04-03 22:04:10|93802.3|93686.3|93806.3|93690.3|93836|93720|93799|93683|20
1649023460000|2022-04-03 22:04:20|93841.2|93725.2|93823.4|93707.4|93863.3|93747.3|93794.7|93678.7|13
1649023470000|2022-04-03 22:04:30|93828.2|93712.2|93834.2|93718.2|93846.6|93730.6|93806.6|93690.6|32
1649023480000|2022-04-03 22:04:40|93834.7|93718.7|93824.1|93708.1|93840.4|93724.4|93811.2|93695.2|17
1649023490000|2022-04-03 22:04:50|93819.8|93703.8|93822|93706|93838.1|93722.1|93808.6|93692.6|16
1649023500000|2022-04-03 22:05:00|93817.4|93701.4|93826.2|93710.2|93842.6|93726.6|93817.3|93701.3|14
1649023510000|2022-04-03 22:05:10|93829.5|93713.5|93814.6|93698.6|93884.1|93768.1|93814.6|93698.6|16
1649023520000|2022-04-03 22:05:20|93813.4|93697.4|93824.4|93708.4|93832.1|93716.1|93769.1|93653.1|9
1649023530000|2022-04-03 22:05:30|93825.2|93709.2|93836.3|93720.3|93838.1|93722.1|93803.6|93687.6|15
1649023540000|2022-04-03 22:05:40|93822.5|93706.5|93806.1|93690.1|93822.5|93706.5|93806.1|93690.1|10
1649023550000|2022-04-03 22:05:50|93807.8|93691.8|93794.5|93678.5|93816.2|93700.2|93794.5|93678.5|6
1649023560000|2022-04-03 22:06:00|93774|93658|93829|93713|93845.6|93729.6|93774|93658|16
1649023570000|2022-04-03 22:06:10|93814.9|93698.9|93828.4|93712.4|93863.7|93747.7|93801.2|93685.2|13
1649023580000|2022-04-03 22:06:20|93817.3|93701.3|93811.4|93695.4|93836.9|93720.9|93801|93685|10
1649023590000|2022-04-03 22:06:30|93814.2|93698.2|93792.3|93676.3|93814.2|93698.2|93792.3|93676.3|4
1649023600000|2022-04-03 22:06:40|93767.5|93651.5|93819.9|93703.9|93854.3|93738.3|93767.3|93651.3|9
1649023610000|2022-04-03 22:06:50|93816.8|93700.8|93821.9|93705.9|93842.3|93726.3|93798.4|93682.4|6
1649023620000|2022-04-03 22:07:00|93818.2|93702.2|93820.7|93704.7|93837.1|93721.1|93799|93683|10
1649023630000|2022-04-03 22:07:10|93819.2|93703.2|93820.7|93704.7|93841|93725|93813.3|93697.3|9
1649023640000|2022-04-03 22:07:20|93808.1|93692.1|93852|93736|93860.9|93744.9|93803.5|93687.5|7
1649023650000|2022-04-03 22:07:30|93851.8|93735.8|93832|93716|93851.8|93735.8|93818.6|93702.6|12
1649023660000|2022-04-03 22:07:40|93779.1|93663.1|93790.8|93674.8|93790.8|93674.8|93778.5|93662.5|14
1649023670000|2022-04-03 22:07:50|93788.7|93672.7|93790.2|93674.2|93790.4|93674.4|93788.7|93672.7|13
1649023680000|2022-04-03 22:08:00|93785|93669|93789.5|93673.5|93789.8|93673.8|93783.9|93667.9|10
1649023690000|2022-04-03 22:08:10|93788|93672|93787.2|93671.2|93790.3|93674.3|93787.2|93671.2|14
1649023700000|2022-04-03 22:08:20|93787.5|93671.5|93784.8|93668.8|93787.5|93671.5|93784.4|93668.4|16
1649023710000|2022-04-03 22:08:30|93784.5|93668.5|93785.4|93669.4|93785.8|93669.8|93781.3|93665.3|23
1649023720000|2022-04-03 22:08:40|93785.5|93669.5|93789.8|93673.8|93789.8|93673.8|93784.8|93668.8|13
1649023730000|2022-04-03 22:08:50|93789.3|93673.3|93787.8|93671.8|93789.9|93673.9|93785.7|93669.7|12
1649023740000|2022-04-03 22:09:00|93788|93672|93786.2|93670.2|93788.3|93672.3|93784.4|93668.4|6
1649023750000|2022-04-03 22:09:10|93788.4|93672.4|93789|93673|93789.1|93673.1|93787.3|93671.3|7
1649023760000|2022-04-03 22:09:20|93788.8|93672.8|93785.6|93669.6|93788.8|93672.8|93784.1|93668.1|9
1649023770000|2022-04-03 22:09:30|93790.7|93674.7|93788.6|93672.6|93790.8|93674.8|93784|93668|9
1649023780000|2022-04-03 22:09:40|93788.2|93672.2|93792.8|93676.8|93793.1|93677.1|93787.7|93671.7|16
1649023790000|2022-04-03 22:09:50|93789.6|93673.6|93793|93677|93794.7|93678.7|93789.6|93673.6|10
1649023800000|2022-04-03 22:10:00|93791.6|93675.6|93789|93673|93791.6|93675.6|93786.7|93670.7|9
1649023810000|2022-04-03 22:10:10|93789.3|93673.3|93792|93676|93792|93676|93788.7|93672.7|9
1649023820000|2022-04-03 22:10:20|93787.3|93671.3|93791.9|93675.9|93792|93676|93787.3|93671.3|5
1649023830000|2022-04-03 22:10:30|93792|93676|93794.6|93678.6|93794.6|93678.6|93791.2|93675.2|9
1649023840000|2022-04-03 22:10:40|93795.8|93679.8|93796.4|93680.4|93796.9|93680.9|93784.8|93668.8|22
1649023850000|2022-04-03 22:10:50|93796.6|93680.6|93798.1|93682.1|93802.5|93686.5|93796.6|93680.6|16
1649023860000|2022-04-03 22:11:00|93798.2|93682.2|93799.2|93683.2|93799.6|93683.6|93798.2|93682.2|14
1649023870000|2022-04-03 22:11:10|93799.3|93683.3|93797.8|93681.8|93799.7|93683.7|93793.7|93677.7|7
1649023880000|2022-04-03 22:11:20|93799.4|93683.4|93799.1|93683.1|93801.3|93685.3|93797.4|93681.4|15
1649023890000|2022-04-03 22:11:30|93797.8|93681.8|93804.9|93688.9|93804.9|93688.9|93797.8|93681.8|16
1649023900000|2022-04-03 22:11:40|93804.4|93688.4|93811.5|93695.5|93811.5|93695.5|93802.6|93686.6|28
1649023910000|2022-04-03 22:11:50|93811|93695|93809|93693|93812.1|93696.1|93808|93692|22
1649023920000|2022-04-03 22:12:00|93808.9|93692.9|93808.3|93692.3|93812.8|93696.8|93803.6|93687.6|28
1649023930000|2022-04-03 22:12:10|93807.1|93691.1|93808.4|93692.4|93810.7|93694.7|93807.1|93691.1|22
1649023940000|2022-04-03 22:12:20|93808|93692|93810.1|93694.1|93810.1|93694.1|93808|93692|9
1649023950000|2022-04-03 22:12:30|93805.9|93689.9|93805.4|93689.4|93808.9|93692.9|93804.9|93688.9|13
1649023960000|2022-04-03 22:12:40|93806.7|93690.7|93806.2|93690.2|93807.4|93691.4|93805.9|93689.9|8
1649023970000|2022-04-03 22:12:50|93801.9|93685.9|93797.1|93681.1|93805.8|93689.8|93796.5|93680.5|21
1649023980000|2022-04-03 22:13:00|93799|93683|93799.1|93683.1|93799.4|93683.4|93794.4|93678.4|19
1649023990000|2022-04-03 22:13:10|93798.6|93682.6|93799|93683|93800.3|93684.3|93797.9|93681.9|12
1649024000000|2022-04-03 22:13:20|93799.1|93683.1|93798.4|93682.4|93800.3|93684.3|93797.5|93681.5|16
1649024010000|2022-04-03 22:13:30|93795.2|93679.2|93800|93684|93801.8|93685.8|93795.2|93679.2|19
1649024020000|2022-04-03 22:13:40|93799.6|93683.6|93802.9|93686.9|93803.8|93687.8|93799.6|93683.6|15
1649024030000|2022-04-03 22:13:50|93803|93687|93803.2|93687.2|93806.8|93690.8|93802.4|93686.4|17
1649024040000|2022-04-03 22:14:00|93803|93687|93802.2|93686.2|93804.3|93688.3|93802|93686|18
1649024050000|2022-04-03 22:14:10|93801.9|93685.9|93804.2|93688.2|93804.6|93688.6|93801.9|93685.9|11
1649024060000|2022-04-03 22:14:20|93805|93689|93798.8|93682.8|93806.7|93690.7|93796.6|93680.6|14
1649024070000|2022-04-03 22:14:30|93799|93683|93799.9|93683.9|93802.3|93686.3|93799|93683|10
1649024080000|2022-04-03 22:14:40|93799.8|93683.8|93798.9|93682.9|93802.8|93686.8|93796.9|93680.9|15
1649024090000|2022-04-03 22:14:50|93799.1|93683.1|93801.2|93685.2|93801.2|93685.2|93798.3|93682.3|9
1649024100000|2022-04-03 22:15:00|93801.4|93685.4|93798.1|93682.1|93801.4|93685.4|93796.3|93680.3|33
1649024110000|2022-04-03 22:15:10|93798|93682|93800.6|93684.6|93800.6|93684.6|93790.9|93674.9|24
1649024120000|2022-04-03 22:15:20|93801|93685|93798.9|93682.9|93801|93685|93797.1|93681.1|25
1649024130000|2022-04-03 22:15:30|93798|93682|93799.6|93683.6|93799.6|93683.6|93797.8|93681.8|16
1649024140000|2022-04-03 22:15:40|93799.9|93683.9|93800.7|93684.7|93800.8|93684.8|93797.9|93681.9|20
1649024150000|2022-04-03 22:15:50|93800.1|93684.1|93800.3|93684.3|93803.2|93687.2|93796.7|93680.7|26
1649024160000|2022-04-03 22:16:00|93800.2|93684.2|93797.5|93681.5|93800.2|93684.2|93793.9|93677.9|29
1649024170000|2022-04-03 22:16:10|93796.7|93680.7|93797|93681|93800.8|93684.8|93795.6|93679.6|15
1649024180000|2022-04-03 22:16:20|93797.9|93681.9|93799|93683|93800.9|93684.9|93796.8|93680.8|29
1649024190000|2022-04-03 22:16:30|93799.4|93683.4|93797|93681|93800.7|93684.7|93795.2|93679.2|18
1649024200000|2022-04-03 22:16:40|93795.8|93679.8|93796.5|93680.5|93798.4|93682.4|93795.2|93679.2|18
1649024210000|2022-04-03 22:16:50|93797.1|93681.1|93794.4|93678.4|93799.1|93683.1|93793.6|93677.6|25
1649024220000|2022-04-03 22:17:00|93794.3|93678.3|93795.6|93679.6|93796.5|93680.5|93794.3|93678.3|11
1649024230000|2022-04-03 22:17:10|93796.4|93680.4|93797.5|93681.5|93797.8|93681.8|93789.8|93673.8|26
1649024240000|2022-04-03 22:17:20|93796.3|93680.3|93794.4|93678.4|93796.6|93680.6|93794.4|93678.4|25
1649024250000|2022-04-03 22:17:30|93794.2|93678.2|93794.8|93678.8|93796.1|93680.1|93792.6|93676.6|22
1649024260000|2022-04-03 22:17:40|93795.3|93679.3|93794.8|93678.8|93798.6|93682.6|93794.8|93678.8|28
1649024270000|2022-04-03 22:17:50|93795.2|93679.2|93793.1|93677.1|93796|93680|93790.5|93674.5|26
1649024280000|2022-04-03 22:18:00|93792.9|93676.9|93793.3|93677.3|93796.3|93680.3|93790.7|93674.7|21
1649024290000|2022-04-03 22:18:10|93792.5|93676.5|93796.8|93680.8|93797|93681|93792.5|93676.5|35
1649024300000|2022-04-03 22:18:20|93796.7|93680.7|93798.2|93682.2|93798.2|93682.2|93796.4|93680.4|14
1649024310000|2022-04-03 22:18:30|93798.3|93682.3|93800.2|93684.2|93800.4|93684.4|93795.7|93679.7|18
1649024320000|2022-04-03 22:18:40|93799.8|93683.8|93800.6|93684.6|93801.1|93685.1|93799.6|93683.6|8
1649024330000|2022-04-03 22:18:50|93800.7|93684.7|93800.2|93684.2|93800.8|93684.8|93797.9|93681.9|17
1649024340000|2022-04-03 22:19:00|93796.6|93680.6|93800.7|93684.7|93801.1|93685.1|93796.6|93680.6|17
1649024350000|2022-04-03 22:19:10|93799.9|93683.9|93800.8|93684.8|93800.8|93684.8|93799.9|93683.9|7
1649024360000|2022-04-03 22:19:20|93796.1|93680.1|93798.2|93682.2|93799.5|93683.5|93796.1|93680.1|12
1649024370000|2022-04-03 22:19:30|93799.3|93683.3|93801.3|93685.3|93802.3|93686.3|93799.3|93683.3|19
1649024380000|2022-04-03 22:19:40|93801|93685|93798.2|93682.2|93801.9|93685.9|93798.2|93682.2|22
1649024390000|2022-04-03 22:19:50|93798|93682|93799|93683|93799|93683|93793.6|93677.6|36
1649024400000|2022-04-03 22:20:00|93798.1|93682.1|93798.6|93682.6|93798.8|93682.8|93797.6|93681.6|10
1649024410000|2022-04-03 22:20:10|93798.7|93682.7|93795.3|93679.3|93799.3|93683.3|93795.3|93679.3|19
1649024420000|2022-04-03 22:20:20|93792.5|93676.5|93796.4|93680.4|93797|93681|93792.5|93676.5|15
1649024430000|2022-04-03 22:20:30|93796.8|93680.8|93799.4|93683.4|93800.4|93684.4|93796.3|93680.3|20
1649024440000|2022-04-03 22:20:40|93794.9|93678.9|93799.5|93683.5|93799.5|93683.5|93792.8|93676.8|9
1649024450000|2022-04-03 22:20:50|93794.9|93678.9|93797.7|93681.7|93797.7|93681.7|93794.9|93678.9|5
1649024460000|2022-04-03 22:21:00|93795.1|93679.1|93793.4|93677.4|93795.8|93679.8|93793.2|93677.2|21
1649024470000|2022-04-03 22:21:10|93793|93677|93793.5|93677.5|93794.2|93678.2|93792.8|93676.8|19
1649024480000|2022-04-03 22:21:20|93791.9|93675.9|93794.4|93678.4|93794.6|93678.6|93790.8|93674.8|20
1649024490000|2022-04-03 22:21:30|93794.2|93678.2|93800.2|93684.2|93800.6|93684.6|93794.2|93678.2|17
1649024500000|2022-04-03 22:21:40|93800.4|93684.4|93797.1|93681.1|93800.4|93684.4|93796.1|93680.1|21
1649024510000|2022-04-03 22:21:50|93797.2|93681.2|93798.2|93682.2|93798.5|93682.5|93797.1|93681.1|12
1649024520000|2022-04-03 22:22:00|93798.1|93682.1|93797.2|93681.2|93798.2|93682.2|93795.7|93679.7|17
1649024530000|2022-04-03 22:22:10|93797.1|93681.1|93793.6|93677.6|93798.6|93682.6|93790.8|93674.8|15
1649024540000|2022-04-03 22:22:20|93795.1|93679.1|93795.7|93679.7|93796.6|93680.6|93795.1|93679.1|17
1649024550000|2022-04-03 22:22:30|93794.7|93678.7|93797.7|93681.7|93797.8|93681.8|93794.7|93678.7|12
1649024560000|2022-04-03 22:22:40|93792.1|93676.1|93795.9|93679.9|93796.8|93680.8|93792.1|93676.1|15
1649024570000|2022-04-03 22:22:50|93796.5|93680.5|93797.7|93681.7|93798.8|93682.8|93796.5|93680.5|13
1649024580000|2022-04-03 22:23:00|93797|93681|93795.8|93679.8|93798.5|93682.5|93795.1|93679.1|14
1649024590000|2022-04-03 22:23:10|93798.1|93682.1|93797.8|93681.8|93798.2|93682.2|93797.8|93681.8|6
1649024600000|2022-04-03 22:23:20|93798.7|93682.7|93797.9|93681.9|93798.7|93682.7|93795.1|93679.1|15
1649024610000|2022-04-03 22:23:30|93797.2|93681.2|93811.8|93695.8|93811.8|93695.8|93797.2|93681.2|35
1649024620000|2022-04-03 22:23:40|93811|93695|93845.1|93729.1|93845.1|93729.1|93810.1|93694.1|19
1649024630000|2022-04-03 22:23:50|93834.5|93718.5|93832.5|93716.5|93843.1|93727.1|93817.4|93701.4|18
1649024640000|2022-04-03 22:24:00|93832.9|93716.9|93850.1|93734.1|93905.9|93789.9|93822.1|93706.1|23
1649024650000|2022-04-03 22:24:10|93834.4|93718.4|93843.5|93727.5|93855.5|93739.5|93828.5|93712.5|25
1649024660000|2022-04-03 22:24:20|93835.4|93719.4|93823.5|93707.5|93841.9|93725.9|93818.7|93702.7|16
1649024670000|2022-04-03 22:24:30|93822.2|93706.2|93841.7|93725.7|93843.2|93727.2|93814.8|93698.8|20
1649024680000|2022-04-03 22:24:40|93834.2|93718.2|93835.3|93719.3|93849.9|93733.9|93826.8|93710.8|11
1649024690000|2022-04-03 22:24:50|93847.1|93731.1|93855.3|93739.3|93860.8|93744.8|93843.7|93727.7|10
1649024700000|2022-04-03 22:25:00|93846.6|93730.6|93828.5|93712.5|93859.1|93743.1|93824.6|93708.6|26
1649024710000|2022-04-03 22:25:10|93845.6|93729.6|93831.9|93715.9|93884.1|93768.1|93813.4|93697.4|19
1649024720000|2022-04-03 22:25:20|93837.6|93721.6|93824.8|93708.8|93838|93722|93820.1|93704.1|12
1649024730000|2022-04-03 22:25:30|93871.2|93755.2|93832.3|93716.3|93871.2|93755.2|93827.3|93711.3|9
1649024740000|2022-04-03 22:25:40|93826.7|93710.7|93833.5|93717.5|93843.5|93727.5|93825.4|93709.4|6
1649024750000|2022-04-03 22:25:50|93824.7|93708.7|93836.6|93720.6|93848.8|93732.8|93822.5|93706.5|11
1649024760000|2022-04-03 22:26:00|93833.4|93717.4|93825.4|93709.4|93847.5|93731.5|93825.4|93709.4|19
1649024770000|2022-04-03 22:26:10|93829.6|93713.6|93837.7|93721.7|93871.3|93755.3|93829.6|93713.6|15
1649024780000|2022-04-03 22:26:20|93826.3|93710.3|93833|93717|93846.7|93730.7|93823.9|93707.9|13
1649024790000|2022-04-03 22:26:30|93835.2|93719.2|93834.8|93718.8|93835.2|93719.2|93814.2|93698.2|4
1649024800000|2022-04-03 22:26:40|93826.4|93710.4|93800|93684|93842.6|93726.6|93800|93684|7
1649024810000|2022-04-03 22:26:50|93801.2|93685.2|93788.2|93686.5|93801.2|93686.5|93788.2|93684.8|3
1649024820000|2022-04-03 22:27:00|93799.1|93683.1|93800.5|93684.5|93800.7|93684.7|93799.1|93683.1|4
1649024830000|2022-04-03 22:27:10|93801.2|93685.2|93793|93677|93801.7|93685.7|93790.7|93674.7|17
1649024840000|2022-04-03 22:27:20|93792.9|93676.9|93797.9|93681.9|93797.9|93681.9|93792.1|93676.1|15
1649024850000|2022-04-03 22:27:30|93797.3|93681.3|93802.2|93686.2|93802.2|93686.2|93797.3|93681.3|15
1649024860000|2022-04-03 22:27:40|93802.4|93686.4|93804.4|93688.4|93804.4|93688.4|93802.4|93686.4|6
1649024870000|2022-04-03 22:27:50|93804|93688|93800.8|93684.8|93804.1|93688.1|93798.9|93682.9|21
1649024880000|2022-04-03 22:28:00|93800.6|93684.6|93801.9|93685.9|93802.6|93686.6|93800.6|93684.6|8
1649024890000|2022-04-03 22:28:10|93797.1|93681.1|93798.7|93682.7|93799.9|93683.9|93797.1|93681.1|8
1649024900000|2022-04-03 22:28:20|93798.1|93682.1|93802.8|93686.8|93802.9|93686.9|93798.1|93682.1|12
1649024910000|2022-04-03 22:28:30|93802.6|93686.6|93800.5|93684.5|93802.8|93686.8|93800.1|93684.1|8
1649024920000|2022-04-03 22:28:40|93801.2|93685.2|93800.8|93684.8|93801.6|93685.6|93798.4|93682.4|11
1649024930000|2022-04-03 22:28:50|93802.2|93686.2|93802.6|93686.6|93802.6|93686.6|93801.2|93685.2|8
1649024940000|2022-04-03 22:29:00|93802.8|93686.8|93800.8|93684.8|93803.1|93687.1|93798.2|93682.2|6
1649024950000|2022-04-03 22:29:10|93800.5|93684.5|93802.9|93686.9|93802.9|93686.9|93797.9|93681.9|11
1649024960000|2022-04-03 22:29:20|93801.6|93685.6|93801.2|93685.2|93801.9|93685.9|93801.1|93685.1|5
1649024970000|2022-04-03 22:29:30|93802.4|93686.4|93801|93685|93802.6|93686.6|93798.8|93682.8|14
1649024980000|2022-04-03 22:29:40|93800.2|93684.2|93800.5|93684.5|93800.8|93684.8|93800.2|93684.2|5
1649024990000|2022-04-03 22:29:50|93803.7|93687.7|93803.4|93687.4|93803.7|93687.7|93802.4|93686.4|7
1649025000000|2022-04-03 22:30:00|93803.2|93687.2|93812.6|93696.6|93812.6|93696.6|93796.2|93680.2|29
1649025010000|2022-04-03 22:30:10|93812.7|93696.7|93812.7|93696.7|93812.9|93696.9|93811.9|93695.9|15
1649025020000|2022-04-03 22:30:20|93812.5|93696.5|93812|93696|93812.6|93696.6|93811.6|93695.6|14
1649025030000|2022-04-03 22:30:30|93812.3|93696.3|93807.5|93691.5|93812.3|93696.3|93806.3|93690.3|16
1649025040000|2022-04-03 22:30:40|93807.3|93691.3|93803.9|93687.9|93807.4|93691.4|93801.1|93685.1|28
1649025050000|2022-04-03 22:30:50|93803.7|93687.7|93796.8|93680.8|93803.7|93687.7|93795.6|93679.6|32
1649025060000|2022-04-03 22:31:00|93796.5|93680.5|93794.9|93678.9|93797|93681|93792.6|93676.6|27
1649025070000|2022-04-03 22:31:10|93793.5|93677.5|93793.7|93677.7|93794.5|93678.5|93793.5|93677.5|10
1649025080000|2022-04-03 22:31:20|93792.7|93676.7|93793.6|93677.6|93794.3|93678.3|93789.6|93673.6|14
1649025090000|2022-04-03 22:31:30|93793.3|93677.3|93793.1|93677.1|93794.1|93678.1|93793.1|93677.1|8
1649025100000|2022-04-03 22:31:40|93793.3|93677.3|93797.5|93681.5|93798.6|93682.6|93793.3|93677.3|17
1649025110000|2022-04-03 22:31:50|93797.7|93681.7|93796|93680|93797.9|93681.9|93794.3|93678.3|7
1649025120000|2022-04-03 22:32:00|93796.6|93680.6|93801.2|93685.2|93802.5|93686.5|93792.3|93676.3|17
1649025130000|2022-04-03 22:32:10|93801.3|93685.3|93803.5|93687.5|93803.6|93687.6|93801.3|93685.3|22
1649025140000|2022-04-03 22:32:20|93802.9|93686.9|93801.8|93685.8|93804.4|93688.4|93799.7|93683.7|22
1649025150000|2022-04-03 22:32:30|93801.9|93685.9|93801.8|93685.8|93802.5|93686.5|93800.1|93684.1|33
1649025160000|2022-04-03 22:32:40|93801.9|93685.9|93798.5|93682.5|93802.1|93686.1|93798|93682|14
1649025170000|2022-04-03 22:32:50|93799.4|93683.4|93802.9|93686.9|93802.9|93686.9|93797.8|93681.8|12
1649025180000|2022-04-03 22:33:00|93802.8|93686.8|93799.2|93683.2|93802.8|93686.8|93798.1|93682.1|15
1649025190000|2022-04-03 22:33:10|93800|93684|93798.2|93682.2|93800|93684|93795.7|93679.7|22
1649025200000|2022-04-03 22:33:20|93798.4|93682.4|93798.3|93682.3|93798.8|93682.8|93798.3|93682.3|5
1649025210000|2022-04-03 22:33:30|93798.4|93682.4|93794.4|93678.4|93798.4|93682.4|93792.8|93676.8|27
1649025220000|2022-04-03 22:33:40|93790.4|93674.4|93791.7|93675.7|93794.1|93678.1|93788.6|93672.6|28
1649025230000|2022-04-03 22:33:50|93791|93675|93788.1|93672.1|93791.7|93675.7|93787.5|93671.5|25
1649025240000|2022-04-03 22:34:00|93788|93672|93783.4|93667.4|93788|93672|93781.3|93665.3|15
1649025250000|2022-04-03 22:34:10|93786.8|93670.8|93788|93672|93788.1|93672.1|93786.8|93670.8|5
1649025260000|2022-04-03 22:34:20|93787.5|93671.5|93791.5|93675.5|93791.5|93675.5|93784.4|93668.4|21
1649025270000|2022-04-03 22:34:30|93788.8|93672.8|93786.6|93670.6|93788.9|93672.9|93785|93669|20
1649025280000|2022-04-03 22:34:40|93786.1|93670.1|93783.9|93667.9|93787.1|93671.1|93780.5|93664.5|27
1649025290000|2022-04-03 22:34:50|93783.3|93667.3|93787.3|93671.3|93787.3|93671.3|93783.3|93667.3|17
1649025300000|2022-04-03 22:35:00|93788|93672|93788.4|93672.4|93788.8|93672.8|93787.9|93671.9|13
1649025310000|2022-04-03 22:35:10|93788.3|93672.3|93788.2|93672.2|93788.6|93672.6|93784.7|93668.7|13
1649025320000|2022-04-03 22:35:20|93787.7|93671.7|93787|93671|93787.8|93671.8|93787|93671|6
1649025330000|2022-04-03 22:35:30|93790.4|93674.4|93789.2|93673.2|93790.4|93674.4|93783.6|93667.6|15
1649025340000|2022-04-03 22:35:40|93788.9|93672.9|93786.7|93670.7|93788.9|93672.9|93786.7|93670.7|11
1649025350000|2022-04-03 22:35:50|93786.5|93670.5|93780.6|93664.6|93788.4|93672.4|93779.2|93663.2|13
1649025360000|2022-04-03 22:36:00|93781.4|93665.4|93782|93666|93782.9|93666.9|93780.7|93664.7|14
1649025370000|2022-04-03 22:36:10|93781.9|93665.9|93781.9|93665.9|93782.5|93666.5|93781.9|93665.9|3
1649025380000|2022-04-03 22:36:20|93782.3|93666.3|93777.8|93661.8|93782.3|93666.3|93776.3|93660.3|25
1649025390000|2022-04-03 22:36:30|93777.7|93661.7|93779.9|93663.9|93780.1|93664.1|93777.7|93661.7|24
1649025400000|2022-04-03 22:36:40|93780.3|93664.3|93778.8|93662.8|93781.6|93665.6|93777.8|93661.8|24
1649025410000|2022-04-03 22:36:50|93778.7|93662.7|93781.7|93665.7|93781.9|93665.9|93778.7|93662.7|23
1649025420000|2022-04-03 22:37:00|93782|93666|93781.8|93665.8|93782|93666|93781.6|93665.6|20
1649025430000|2022-04-03 22:37:10|93782|93666|93776.9|93660.9|93782|93666|93776.9|93660.9|14
1649025440000|2022-04-03 22:37:20|93777.8|93661.8|93782.4|93666.4|93782.5|93666.5|93774.6|93658.6|14
1649025450000|2022-04-03 22:37:30|93782.2|93666.2|93785.8|93669.8|93786.4|93670.4|93782.2|93666.2|20
1649025460000|2022-04-03 22:37:40|93785|93669|93781.7|93665.7|93785|93669|93780.1|93664.1|4
1649025470000|2022-04-03 22:37:50|93782.3|93666.3|93784.8|93668.8|93787.1|93671.1|93782.3|93666.3|6
1649025480000|2022-04-03 22:38:00|93784.9|93668.9|93781.4|93665.4|93787.6|93671.6|93781.4|93665.4|15
1649025490000|2022-04-03 22:38:10|93782.1|93666.1|93779.3|93663.3|93782.9|93666.9|93778.7|93662.7|6
1649025500000|2022-04-03 22:38:20|93783.1|93667.1|93783.7|93667.7|93784.5|93668.5|93782.5|93666.5|6
1649025510000|2022-04-03 22:38:30|93783.4|93667.4|93780.1|93664.1|93785.7|93669.7|93779.6|93663.6|8
1649025520000|2022-04-03 22:38:40|93782.2|93666.2|93787.2|93671.2|93787.2|93671.2|93782.2|93666.2|12
1649025530000|2022-04-03 22:38:50|93787.1|93671.1|93779.4|93663.4|93787.1|93671.1|93778|93662|7
1649025540000|2022-04-03 22:39:00|93780.6|93664.6|93785.8|93669.8|93785.8|93669.8|93780.6|93664.6|6
1649025550000|2022-04-03 22:39:10|93777.9|93661.9|93781.5|93665.5|93782.5|93666.5|93777.9|93661.9|5
1649025560000|2022-04-03 22:39:20|93784.3|93668.3|93777.6|93661.6|93784.4|93668.4|93777.6|93661.6|3
1649025570000|2022-04-03 22:39:30|93780.3|93664.3|93783.1|93667.1|93783.4|93667.4|93780.1|93664.1|14
1649025580000|2022-04-03 22:39:40|93784.7|93668.7|93765.5|93649.5|93784.7|93668.7|93765.5|93649.5|4
1649025590000|2022-04-03 22:39:50|93769.2|93653.2|93769.3|93653.3|93772.5|93656.5|93749|93633|9
1649025600000|2022-04-03 22:40:00|93774.5|93658.5|93769.9|93653.9|93780.3|93664.3|93768.6|93652.6|15
1649025610000|2022-04-03 22:40:10|93771.3|93655.3|93772.7|93656.7|93772.7|93656.7|93759.8|93643.8|10
1649025620000|2022-04-03 22:40:20|93771.9|93655.9|93771.9|93655.9|93772.8|93656.8|93756.5|93640.5|8
1649025630000|2022-04-03 22:40:30|93773.6|93657.6|93776.1|93660.1|93776.1|93660.1|93764.5|93648.5|13
1649025640000|2022-04-03 22:40:40|93776.4|93660.4|93773.6|93657.6|93777.6|93661.6|93760.4|93644.4|9
1649025650000|2022-04-03 22:40:50|93772.1|93656.1|93773.4|93657.4|93773.4|93657.4|93761.4|93645.4|10
1649025660000|2022-04-03 22:41:00|93772.9|93656.9|93771.7|93655.7|93773.7|93657.7|93765.7|93649.7|9
1649025670000|2022-04-03 22:41:10|93770.5|93654.5|93774.7|93658.7|93774.7|93658.7|93763.9|93647.9|18
1649025680000|2022-04-03 22:41:20|93772.1|93656.1|93767.1|93651.1|93773.4|93657.4|93764.8|93648.8|7
1649025690000|2022-04-03 22:41:30|93769.9|93653.9|93777.3|93661.3|93778.8|93662.8|93766.4|93650.4|21
1649025700000|2022-04-03 22:41:40|93777.1|93661.1|93771.2|93655.2|93777.1|93661.1|93763.5|93647.5|10
1649025710000|2022-04-03 22:41:50|93775.4|93659.4|93770.7|93654.7|93775.4|93659.4|93760.1|93644.1|9
1649025720000|2022-04-03 22:42:00|93768.9|93652.9|93775.6|93659.6|93776.8|93660.8|93764.7|93648.7|11
1649025730000|2022-04-03 22:42:10|93774.8|93658.8|93774.3|93658.3|93775.1|93659.1|93765.9|93649.9|21
1649025740000|2022-04-03 22:42:20|93775.1|93659.1|93773|93657|93775.1|93659.1|93764.9|93648.9|14
1649025750000|2022-04-03 22:42:30|93772.6|93656.6|93768.9|93652.9|93774.5|93658.5|93760.3|93644.3|10
1649025760000|2022-04-03 22:42:40|93753.6|93637.6|93770.4|93654.4|93770.4|93654.4|93753.6|93637.6|4
1649025770000|2022-04-03 22:42:50|93769.7|93653.7|93774|93658|93775.8|93659.8|93759.2|93643.2|13
1649025780000|2022-04-03 22:43:00|93772.9|93656.9|93772.5|93656.5|93777.3|93661.3|93766.7|93650.7|10
1649025790000|2022-04-03 22:43:10|93758.6|93642.6|93772.2|93656.2|93772.7|93656.7|93758.6|93642.6|13
1649025800000|2022-04-03 22:43:20|93775.7|93659.7|93773.4|93657.4|93775.7|93659.7|93764.6|93648.6|12
1649025810000|2022-04-03 22:43:30|93774.5|93658.5|93778.4|93662.4|93779.1|93663.1|93761.9|93645.9|15
1649025820000|2022-04-03 22:43:40|93778.2|93662.2|93773|93657|93779|93663|93754.6|93638.6|12
1649025830000|2022-04-03 22:43:50|93772.3|93656.3|93768.9|93652.9|93772.3|93656.3|93757.8|93641.8|7
1649025840000|2022-04-03 22:44:00|93768.8|93652.8|93774.8|93658.8|93775|93659|93763.8|93647.8|13
1649025850000|2022-04-03 22:44:10|93777.4|93661.4|93774|93658|93777.4|93661.4|93767.1|93651.1|7
1649025860000|2022-04-03 22:44:20|93771.5|93655.5|93775.1|93659.1|93775.6|93659.6|93757.6|93641.6|7
1649025870000|2022-04-03 22:44:30|93771|93655|93769.3|93653.3|93777.4|93661.4|93748.8|93632.8|8
1649025880000|2022-04-03 22:44:40|93767|93651|93766.3|93650.3|93769.7|93653.7|93759.4|93643.4|5
1649025890000|2022-04-03 22:44:50|93765.5|93649.5|93765.3|93649.3|93765.5|93649.5|93754.6|93638.6|4
1649025900000|2022-04-03 22:45:00|93759.1|93643.1|93767.4|93651.4|93773.4|93657.4|93759.1|93643.1|18
1649025910000|2022-04-03 22:45:10|93777.3|93661.3|93767|93651|93777.3|93661.3|93721.8|93605.8|6
1649025920000|2022-04-03 22:45:20|93765.1|93649.1|93764.8|93648.8|93772|93656|93758.3|93642.3|8
1649025930000|2022-04-03 22:45:30|93770.9|93654.9|93759.2|93643.2|93773.6|93657.6|93750.2|93634.2|12
1649025940000|2022-04-03 22:45:40|93764.2|93648.2|93773.4|93657.4|93775.6|93659.6|93761.1|93645.1|23
1649025950000|2022-04-03 22:45:50|93772.8|93656.8|93770.1|93654.1|93773.6|93657.6|93763.2|93647.2|21
1649025960000|2022-04-03 22:46:00|93771.9|93655.9|93772.6|93656.6|93772.6|93656.6|93764.8|93648.8|16
1649025970000|2022-04-03 22:46:10|93770.2|93654.2|93767.5|93651.5|93773|93657|93758.5|93642.5|8
1649025980000|2022-04-03 22:46:20|93749.7|93633.7|93773.9|93657.9|93773.9|93657.9|93749.7|93633.7|5
1649025990000|2022-04-03 22:46:30|93769.8|93653.8|93765.4|93649.4|93769.8|93653.8|93760|93644|11
1649026000000|2022-04-03 22:46:40|93767|93651|93769.7|93653.7|93770.6|93654.6|93763.3|93647.3|7
1649026010000|2022-04-03 22:46:50|93770.3|93654.3|93767.5|93651.5|93772|93656|93764.1|93648.1|13
1649026020000|2022-04-03 22:47:00|93765.6|93649.6|93774.4|93658.4|93774.4|93658.4|93756.8|93640.8|10
1649026030000|2022-04-03 22:47:10|93775.1|93659.1|93775.8|93659.8|93775.8|93659.8|93753.4|93637.4|16
1649026040000|2022-04-03 22:47:20|93779.3|93663.3|93768.3|93652.3|93779.3|93663.3|93759.1|93643.1|7
1649026050000|2022-04-03 22:47:30|93767.3|93651.3|93768.4|93652.4|93768.4|93652.4|93755.6|93639.6|9
1649026060000|2022-04-03 22:47:40|93769.4|93653.4|93768.1|93652.1|93769.4|93653.4|93760.2|93644.2|20
1649026070000|2022-04-03 22:47:50|93769.7|93653.7|93775|93659|93775|93659|93758.3|93642.3|18
1649026080000|2022-04-03 22:48:00|93774.7|93658.7|93766.1|93650.1|93774.7|93658.7|93738.9|93622.9|7
1649026090000|2022-04-03 22:48:10|93770.9|93654.9|93770.7|93654.7|93772.3|93656.3|93758.1|93642.1|9
1649026100000|2022-04-03 22:48:20|93771.7|93655.7|93768.1|93652.1|93771.7|93655.7|93759.2|93643.2|21
1649026110000|2022-04-03 22:48:30|93766.6|93650.6|93767.2|93651.2|93768.7|93652.7|93760.5|93644.5|25
1649026120000|2022-04-03 22:48:40|93767.3|93651.3|93767.4|93651.4|93769.8|93653.8|93759|93643|21
1649026130000|2022-04-03 22:48:50|93766.9|93650.9|93760.6|93644.6|93775.1|93659.1|93750.5|93634.5|10
1649026140000|2022-04-03 22:49:00|93766.3|93650.3|93767|93651|93767.1|93651.1|93745.1|93629.1|5
1649026150000|2022-04-03 22:49:10|93764.6|93648.6|93766|93650|93772.2|93656.2|93753.3|93637.3|8
1649026160000|2022-04-03 22:49:20|93768.9|93652.9|93768.9|93652.9|93768.9|93652.9|93756.1|93640.1|6
1649026170000|2022-04-03 22:49:30|93767.6|93651.6|93765.9|93649.9|93767.6|93651.6|93754.3|93638.3|4
1649026180000|2022-04-03 22:49:40|93762.8|93646.8|93760.3|93644.3|93765.9|93649.9|93755.1|93639.1|5
1649026190000|2022-04-03 22:49:50|93772.2|93656.2|93773.7|93657.7|93774|93658|93746|93630|18
1649026200000|2022-04-03 22:50:00|93774.3|93658.3|93773.4|93657.4|93774.3|93658.3|93754.3|93638.3|17
1649026210000|2022-04-03 22:50:10|93773.2|93657.2|93761.8|93645.8|93773.2|93657.2|93752.3|93636.3|7
1649026220000|2022-04-03 22:50:20|93754.3|93638.3|93764.9|93648.9|93764.9|93648.9|93739.4|93623.4|6
1649026230000|2022-04-03 22:50:30|93764.2|93648.2|93767|93651|93767|93651|93753.8|93637.8|10
1649026240000|2022-04-03 22:50:40|93768.1|93652.1|93761.2|93645.2|93768.1|93652.1|93755.3|93639.3|6
1649026250000|2022-04-03 22:50:50|93766.6|93650.6|93756.5|93640.5|93767.7|93651.7|93754.5|93638.5|8
1649026260000|2022-04-03 22:51:00|93758|93642|93754.7|93638.7|93758|93642|93739.9|93623.9|5
1649026270000|2022-04-03 22:51:10|93749.2|93633.2|93810.8|93694.8|93810.8|93694.8|93743.2|93627.2|11
1649026280000|2022-04-03 22:51:20|93793.8|93677.8|93802.5|93686.5|93806.4|93690.4|93788.5|93672.5|7
1649026290000|2022-04-03 22:51:30|93806|93690|93774.2|93658.2|93806|93690|93774.2|93658.2|8
1649026300000|2022-04-03 22:51:40|93772.7|93656.7|93798.7|93682.7|93807|93691|93772.7|93656.7|7
1649026310000|2022-04-03 22:51:50|93795.7|93679.7|93798.2|93682.2|93815.9|93699.9|93795.6|93679.6|7
1649026320000|2022-04-03 22:52:00|93792.5|93676.5|93769.6|93653.6|93792.5|93676.5|93768.1|93652.1|7
1649026330000|2022-04-03 22:52:10|93769|93653|93770.5|93654.5|93770.5|93654.5|93769|93653|3
1649026340000|2022-04-03 22:52:20|93769.3|93653.3|93770.4|93654.4|93770.4|93654.4|93767.1|93651.1|7
1649026350000|2022-04-03 22:52:30|93771.2|93655.2|93792.6|93676.6|93806.6|93690.6|93770|93654|16
1649026360000|2022-04-03 22:52:40|93790.1|93674.1|93797.3|93681.3|93806.2|93690.2|93786|93670|16
1649026370000|2022-04-03 22:52:50|93796|93680|93792.4|93676.4|93803.3|93687.3|93785.5|93669.5|15
1649026380000|2022-04-03 22:53:00|93789.9|93673.9|93792.8|93676.8|93805|93689|93789.9|93673.9|14
1649026390000|2022-04-03 22:53:10|93802.3|93686.3|93793.8|93677.8|93802.3|93686.3|93789.4|93673.4|19
1649026400000|2022-04-03 22:53:20|93794|93678|93797.3|93681.3|93800.2|93684.2|93786.5|93670.5|15
1649026410000|2022-04-03 22:53:30|93794|93678|93806.4|93690.4|93806.4|93690.4|93774.3|93658.3|8
1649026420000|2022-04-03 22:53:40|93824.2|93708.2|93818.9|93702.9|93824.2|93708.2|93768.2|93652.2|15
1649026430000|2022-04-03 22:53:50|93802.7|93686.7|93795.4|93679.4|93814.6|93698.6|93783.8|93667.8|13
1649026440000|2022-04-03 22:54:00|93789.3|93673.3|93791.8|93675.8|93800.9|93684.9|93787.6|93671.6|17
1649026450000|2022-04-03 22:54:10|93788.6|93672.6|93794.4|93678.4|93803.7|93687.7|93788.6|93672.6|24
1649026460000|2022-04-03 22:54:20|93794.6|93678.6|93803.7|93687.7|93839.1|93723.1|93780.4|93664.4|23
1649026470000|2022-04-03 22:54:30|93790.1|93674.1|93804.9|93688.9|93807.4|93691.4|93788.4|93672.4|14
1649026480000|2022-04-03 22:54:40|93807.5|93691.5|93793.8|93677.8|93807.5|93691.5|93786.9|93670.9|11
1649026490000|2022-04-03 22:54:50|93794.3|93678.3|93792|93676|93802|93686|93785.3|93669.3|17
1649026500000|2022-04-03 22:55:00|93799.6|93683.6|93798.9|93682.9|93802.1|93686.1|93788.5|93672.5|20
1649026510000|2022-04-03 22:55:10|93793.9|93677.9|93806|93690|93828.7|93712.7|93792.2|93676.2|6
1649026520000|2022-04-03 22:55:20|93788.5|93672.5|93813.5|93697.5|93815.4|93699.4|93781.9|93665.9|15
1649026530000|2022-04-03 22:55:30|93818.6|93702.6|93801.3|93685.3|93818.6|93702.6|93799.6|93683.6|19
1649026540000|2022-04-03 22:55:40|93795.9|93679.9|93795.1|93679.1|93796.1|93680.1|93780.6|93664.6|13
1649026550000|2022-04-03 22:55:50|93797.2|93681.2|93793.2|93677.2|93808.1|93692.1|93793.2|93677.2|6
1649026560000|2022-04-03 22:56:00|93789.3|93673.3|93799.3|93683.3|93805.2|93689.2|93784.8|93668.8|16
1649026570000|2022-04-03 22:56:10|93801|93685|93790.4|93674.4|93808.9|93692.9|93790.4|93674.4|30
1649026580000|2022-04-03 22:56:20|93790|93674|93805.4|93689.4|93816.9|93700.9|93790|93674|21
1649026590000|2022-04-03 22:56:30|93796.8|93680.8|93789.7|93673.7|93805.3|93689.3|93785|93669|17
1649026600000|2022-04-03 22:56:40|93796.1|93680.1|93798.1|93682.1|93801.5|93685.5|93792.9|93676.9|8
1649026610000|2022-04-03 22:56:50|93821.4|93705.4|93797.1|93681.1|93821.4|93705.4|93797.1|93681.1|9
1649026620000|2022-04-03 22:57:00|93789.9|93673.9|93780.6|93664.6|93790.4|93674.4|93779.8|93663.8|13
1649026630000|2022-04-03 22:57:10|93780.8|93664.8|93780.8|93664.8|93780.8|93664.8|93780.8|93664.8|1
1649026640000|2022-04-03 22:57:20|93780.7|93664.7|93777.9|93661.9|93780.9|93664.9|93775.6|93659.6|7
1649026650000|2022-04-03 22:57:30|93775.6|93659.6|93776.1|93660.1|93776.7|93660.7|93775.6|93659.6|4
1649026660000|2022-04-03 22:57:40|93776.9|93660.9|93776.5|93660.5|93776.9|93660.9|93774.4|93658.4|6
1649026670000|2022-04-03 22:57:50|93777.1|93661.1|93775.3|93659.3|93777.8|93661.8|93774.4|93658.4|7
1649026680000|2022-04-03 22:58:00|93777.5|93661.5|93779.3|93663.3|93779.3|93663.3|93777.3|93661.3|6
1649026690000|2022-04-03 22:58:10|93779.2|93663.2|93779.5|93663.5|93780|93664|93779.2|93663.2|12
1649026700000|2022-04-03 22:58:20|93778.9|93662.9|93774.6|93658.6|93779.4|93663.4|93771.8|93655.8|5
1649026710000|2022-04-03 22:58:30|93775|93659|93775.3|93659.3|93777.4|93661.4|93774.8|93658.8|19
1649026720000|2022-04-03 22:58:40|93775.7|93659.7|93776.2|93660.2|93776.4|93660.4|93775.7|93659.7|7
1649026730000|2022-04-03 22:58:50|93775.7|93659.7|93777.5|93661.5|93777.7|93661.7|93775.5|93659.5|4
1649026740000|2022-04-03 22:59:00|93776.9|93660.9|93776.9|93660.9|93777.5|93661.5|93773.8|93657.8|14
1649026750000|2022-04-03 22:59:10|93776.8|93660.8|93771.3|93655.3|93777.4|93661.4|93770.1|93654.1|8
1649026760000|2022-04-03 22:59:20|93769.8|93653.8|93774.5|93658.5|93775.3|93659.3|93769.8|93653.8|14
1649026770000|2022-04-03 22:59:30|93774.6|93658.6|93772.1|93656.1|93775.1|93659.1|93770.8|93654.8|8
1649026780000|2022-04-03 22:59:40|93773.2|93657.2|93775.8|93659.8|93775.8|93659.8|93773.2|93657.2|7
1649026790000|2022-04-03 22:59:50|93775.9|93659.9|93775.8|93659.8|93778|93662|93769.1|93654.2|10
1649026800000|2022-04-03 23:00:00|93775|93659|93774.9|93658.9|93783|93667|93771.9|93655.9|38
1649026810000|2022-04-03 23:00:10|93774.7|93658.7|93775.8|93659.8|93778.5|93662.5|93774.1|93658.1|26
1649026820000|2022-04-03 23:00:20|93776.4|93660.4|93772.4|93656.4|93778.5|93662.5|93771.8|93655.8|12
1649026830000|2022-04-03 23:00:30|93774.3|93658.3|93774.5|93658.5|93776.8|93660.8|93774.3|93658.3|16
1649026840000|2022-04-03 23:00:40|93774.4|93658.4|93770.2|93654.2|93778.1|93662.1|93768.9|93652.9|26
1649026850000|2022-04-03 23:00:50|93771.8|93655.8|93771.5|93655.5|93785.3|93669.3|93769.3|93653.3|22
1649026860000|2022-04-03 23:01:00|93769.6|93653.6|93766.9|93650.9|93773.1|93657.1|93766.6|93650.6|25
1649026870000|2022-04-03 23:01:10|93770.8|93654.8|93767.2|93651.2|93770.8|93654.8|93765.5|93649.5|5
1649026880000|2022-04-03 23:01:20|93767.3|93651.3|93764.6|93648.6|93771|93655|93764.3|93648.3|20
1649026890000|2022-04-03 23:01:30|93764.7|93648.7|93764.6|93648.6|93766.8|93650.8|93763.2|93647.2|12
1649026900000|2022-04-03 23:01:40|93764.7|93648.7|93766.9|93650.9|93768|93652|93764.5|93648.5|13
1649026910000|2022-04-03 23:01:50|93767.2|93651.2|93764.9|93648.9|93767.2|93651.2|93760.2|93644.2|13
1649026920000|2022-04-03 23:02:00|93764.8|93648.8|93764|93648|93768.3|93652.3|93764|93648|19
1649026930000|2022-04-03 23:02:10|93763.9|93647.9|93760.3|93644.3|93764.5|93648.5|93758.6|93642.6|22
1649026940000|2022-04-03 23:02:20|93761.7|93645.7|93762.1|93646.1|93763.7|93647.7|93760.2|93644.2|28
1649026950000|2022-04-03 23:02:30|93762|93646|93765|93649|93765.7|93649.7|93762|93646|15
1649026960000|2022-04-03 23:02:40|93764.3|93648.3|93760.4|93644.4|93767.7|93651.7|93760.4|93644.4|5
1649026970000|2022-04-03 23:02:50|93761.3|93645.3|93761|93645|93765.4|93649.4|93760.6|93644.6|10
1649026980000|2022-04-03 23:03:00|93761.5|93645.5|93768.4|93652.4|93768.9|93652.9|93761.5|93645.5|5
1649026990000|2022-04-03 23:03:10|93766.4|93650.4|93759.4|93643.4|93769.1|93653.1|93759.4|93643.4|7
1649027000000|2022-04-03 23:03:20|93760.9|93644.9|93764.2|93648.2|93765.3|93649.3|93760.9|93644.9|6
1649027010000|2022-04-03 23:03:30|93763.6|93647.6|93767.3|93651.3|93769.8|93653.8|93763.6|93647.6|13
1649027020000|2022-04-03 23:03:40|93766.8|93650.8|93759.5|93643.5|93770.6|93654.6|93759.5|93643.5|5
1649027030000|2022-04-03 23:03:50|93760|93644|93769.8|93653.8|93769.8|93653.8|93760|93644|12
1649027040000|2022-04-03 23:04:00|93769.9|93653.9|93763.6|93647.6|93771.6|93655.6|93763.6|93647.6|27
1649027050000|2022-04-03 23:04:10|93764.2|93648.2|93768.5|93652.5|93769.2|93653.2|93764.2|93648.2|6
1649027060000|2022-04-03 23:04:20|93767.5|93651.5|93765.3|93649.3|93770.5|93654.5|93765.3|93649.3|10
1649027070000|2022-04-03 23:04:30|93765|93649|93768.6|93652.6|93772.3|93656.3|93765|93649|16
1649027080000|2022-04-03 23:04:40|93767.5|93651.5|93765.3|93649.3|93772|93656|93765.3|93649.3|8
1649027090000|2022-04-03 23:04:50|93765.4|93649.4|93760.4|93644.4|93769.8|93653.8|93760.4|93644.4|8
1649027100000|2022-04-03 23:05:00|93761.6|93645.6|93765.5|93649.5|93765.5|93649.5|93761|93645|16
1649027110000|2022-04-03 23:05:10|93764.5|93648.5|93767.3|93651.3|93767.3|93651.3|93763.2|93647.2|25
1649027120000|2022-04-03 23:05:20|93767.1|93651.1|93757.5|93641.5|93768|93652|93757.5|93641.5|11
1649027130000|2022-04-03 23:05:30|93762.2|93646.2|93767.2|93651.2|93767.9|93651.9|93762|93646|11
1649027140000|2022-04-03 23:05:40|93766.4|93650.4|93766.4|93650.4|93767.6|93651.6|93764.2|93648.2|15
1649027150000|2022-04-03 23:05:50|93766|93650|93764.7|93648.7|93766.3|93650.3|93761.2|93645.2|18
1649027160000|2022-04-03 23:06:00|93764.1|93648.1|93765.6|93649.6|93765.8|93649.8|93763.7|93647.7|16
1649027170000|2022-04-03 23:06:10|93765.1|93649.1|93767.8|93651.8|93769.3|93653.3|93762.5|93646.5|24
1649027180000|2022-04-03 23:06:20|93768|93652|93762.9|93646.9|93768|93652|93759.8|93643.8|16
1649027190000|2022-04-03 23:06:30|93763.4|93647.4|93757.9|93641.9|93764.7|93648.7|93756.4|93640.4|36
1649027200000|2022-04-03 23:06:40|93758.9|93642.9|93761.3|93645.3|93762|93646|93758.2|93642.2|26
1649027210000|2022-04-03 23:06:50|93759.9|93643.9|93761.2|93645.2|93761.5|93645.5|93759.9|93643.9|11
1649027220000|2022-04-03 23:07:00|93760|93644|93759.8|93643.8|93764.1|93648.1|93757.4|93641.4|20
1649027230000|2022-04-03 23:07:10|93759.1|93643.1|93768.5|93652.5|93771|93655|93759.1|93643.1|13
1649027240000|2022-04-03 23:07:20|93767|93651|93769.5|93653.5|93769.7|93653.7|93767|93651|8
1649027250000|2022-04-03 23:07:30|93768.8|93652.8|93768.2|93652.2|93768.8|93652.8|93765.6|93649.6|18
1649027260000|2022-04-03 23:07:40|93768.1|93652.1|93767.7|93651.7|93768.1|93652.1|93761.9|93645.9|8
1649027270000|2022-04-03 23:07:50|93766.4|93650.4|93767.8|93651.8|93767.8|93651.8|93765.5|93649.5|4
1649027280000|2022-04-03 23:08:00|93766.6|93650.6|93770.4|93654.4|93770.8|93654.8|93765.7|93649.7|7
1649027290000|2022-04-03 23:08:10|93770.2|93654.2|93766.2|93650.2|93770.2|93654.2|93761.1|93645.1|10
1649027300000|2022-04-03 23:08:20|93765.3|93649.3|93766.8|93650.8|93771.7|93655.7|93763.7|93647.7|13
1649027310000|2022-04-03 23:08:30|93767.3|93651.3|93767|93651|93768|93652|93760|93644|19
1649027320000|2022-04-03 23:08:40|93764.9|93648.9|93767|93651|93768.1|93652.1|93764.9|93648.9|8
1649027330000|2022-04-03 23:08:50|93766.9|93650.9|93765.2|93649.2|93766.9|93650.9|93762.4|93646.4|7
1649027340000|2022-04-03 23:09:00|93769.5|93653.5|93772|93656|93772.4|93656.4|93769.5|93653.5|8
1649027350000|2022-04-03 23:09:10|93771.1|93655.1|93767.1|93651.1|93771.1|93655.1|93759.6|93643.6|19
1649027360000|2022-04-03 23:09:20|93767|93651|93767.3|93651.3|93767.3|93651.3|93764.9|93648.9|15
1649027370000|2022-04-03 23:09:30|93768.4|93652.4|93767.5|93651.5|93768.5|93652.5|93762.9|93646.9|20
1649027380000|2022-04-03 23:09:40|93766.9|93650.9|93768.3|93652.3|93768.3|93652.3|93766.2|93650.2|4
1649027390000|2022-04-03 23:09:50|93767.3|93651.3|93769.9|93653.9|93771.9|93655.9|93759.6|93644.1|12
1649027400000|2022-04-03 23:10:00|93769.7|93653.7|93776.7|93660.7|93776.7|93660.7|93764.2|93648.2|10
1649027410000|2022-04-03 23:10:10|93769.8|93653.8|93767.9|93651.9|93771.6|93655.6|93767.9|93651.9|6
1649027420000|2022-04-03 23:10:20|93768.3|93652.3|93769.8|93653.8|93769.9|93653.9|93768.3|93652.3|7
1649027430000|2022-04-03 23:10:30|93762.8|93646.8|93767.9|93651.9|93768.6|93652.6|93762.8|93646.8|13
1649027440000|2022-04-03 23:10:40|93767.7|93651.7|93771.3|93655.3|93771.3|93655.3|93766.2|93650.2|7
1649027450000|2022-04-03 23:10:50|93760.9|93644.9|93767.9|93651.9|93769.5|93653.5|93760.9|93644.9|13
1649027460000|2022-04-03 23:11:00|93767.1|93651.1|93774.9|93658.9|93775.5|93659.5|93767.1|93651.1|14
1649027470000|2022-04-03 23:11:10|93773.8|93657.8|93775.3|93659.3|93775.4|93659.4|93763.2|93647.2|16
1649027480000|2022-04-03 23:11:20|93775.5|93659.5|93776.3|93660.3|93777|93661|93775|93659|18
1649027490000|2022-04-03 23:11:30|93775.8|93659.8|93767.6|93651.6|93775.8|93659.8|93765.7|93649.7|12
1649027500000|2022-04-03 23:11:40|93766.7|93650.7|93779.8|93663.8|93779.8|93663.8|93766.6|93650.6|4
1649027510000|2022-04-03 23:11:50|93780.7|93664.7|93777.8|93661.8|93780.7|93664.7|93775.7|93659.7|4
1649027520000|2022-04-03 23:12:00|93776.8|93660.8|93768.8|93652.8|93776.8|93660.8|93768.8|93652.8|13
1649027530000|2022-04-03 23:12:10|93770.7|93654.7|93774.2|93658.2|93774.2|93658.2|93770.7|93654.7|3
1649027540000|2022-04-03 23:12:20|93769.2|93653.6|93775.5|93659.5|93775.5|93659.5|93769.2|93653.6|6
1649027550000|2022-04-03 23:12:30|93774.4|93658.4|93774.9|93658.9|93775.3|93659.3|93773.2|93657.2|7
1649027560000|2022-04-03 23:12:40|93774.4|93658.4|93774.5|93658.5|93775.7|93659.7|93765.9|93649.9|16
1649027570000|2022-04-03 23:12:50|93774.2|93658.2|93774.7|93658.7|93774.7|93658.7|93772.8|93656.8|14
1649027580000|2022-04-03 23:13:00|93774.2|93658.2|93757.3|93641.3|93774.2|93658.2|93757.3|93641.3|12
1649027590000|2022-04-03 23:13:10|93758.4|93642.4|93763.4|93647.4|93767.4|93651.4|93758.3|93642.3|16
1649027600000|2022-04-03 23:13:20|93762.6|93646.6|93762.9|93646.9|93763.7|93647.7|93759.2|93643.2|15
1649027610000|2022-04-03 23:13:30|93761.7|93645.7|93763.8|93647.8|93768.5|93652.5|93759.1|93643.1|16
1649027620000|2022-04-03 23:13:40|93768|93652|93768.1|93652.1|93770.1|93654.1|93755.1|93645.3|18
1649027630000|2022-04-03 23:13:50|93768.2|93652.2|93762.7|93646.7|93769|93653|93758.8|93642.8|22
1649027640000|2022-04-03 23:14:00|93763.4|93647.4|93770.1|93654.1|93775.4|93659.4|93763|93647|23
1649027650000|2022-04-03 23:14:10|93769.2|93653.2|93774.3|93658.3|93777.8|93661.8|93766.9|93650.9|19
1649027660000|2022-04-03 23:14:20|93774.4|93658.4|93785.2|93669.2|93789.2|93673.2|93774.4|93658.4|27
1649027670000|2022-04-03 23:14:30|93783.1|93667.1|93784.7|93668.7|93784.7|93668.7|93770.3|93654.3|38
1649027680000|2022-04-03 23:14:40|93784.4|93668.4|93784.3|93668.3|93786.8|93670.8|93784.2|93668.2|25
1649027690000|2022-04-03 23:14:50|93784.4|93668.4|93782.2|93666.2|93789.2|93673.2|93778.9|93662.9|21
1649027700000|2022-04-03 23:15:00|93784.8|93668.8|93787.6|93671.6|93788.7|93672.7|93782.9|93666.9|30
1649027710000|2022-04-03 23:15:10|93788.1|93672.1|93789.8|93673.8|93789.8|93673.8|93780.4|93664.4|48
1649027720000|2022-04-03 23:15:20|93788.9|93672.9|93786.3|93670.3|93790.9|93674.9|93781.9|93665.9|42
1649027730000|2022-04-03 23:15:30|93787.7|93671.7|93786.6|93670.6|93788.6|93672.6|93785.5|93669.5|22
1649027740000|2022-04-03 23:15:40|93786.9|93670.9|93782|93666|93788.5|93672.5|93782|93666|20
1649027750000|2022-04-03 23:15:50|93782.9|93666.9|93780.9|93664.9|93789|93673|93771.1|93655.1|38
1649027760000|2022-04-03 23:16:00|93777.9|93661.9|93781.8|93665.8|93785.5|93669.5|93777.1|93661.1|49
1649027770000|2022-04-03 23:16:10|93774.7|93658.7|93776.7|93660.7|93780.1|93664.1|93773.3|93657.3|29
1649027780000|2022-04-03 23:16:20|93776.1|93660.1|93772.4|93656.4|93779.4|93663.4|93771.7|93655.7|25
1649027790000|2022-04-03 23:16:30|93773|93657|93783.1|93667.1|93783.1|93667.1|93772.9|93656.9|24
1649027800000|2022-04-03 23:16:40|93782.3|93666.3|93782.7|93666.7|93796.9|93680.9|93775.8|93659.8|53
1649027810000|2022-04-03 23:16:50|93788.7|93672.7|93779.1|93663.1|93792.2|93676.2|93778|93662|41
1649027820000|2022-04-03 23:17:00|93778.7|93662.7|93783|93667|93791.5|93675.5|93778.4|93662.4|51
1649027830000|2022-04-03 23:17:10|93783.3|93667.3|93780.5|93664.5|93783.7|93667.7|93779.9|93663.9|17
1649027840000|2022-04-03 23:17:20|93780.2|93664.2|93779.8|93663.8|93784.2|93668.2|93778.3|93662.3|14
1649027850000|2022-04-03 23:17:30|93778.2|93662.2|93781.9|93665.9|93784.7|93668.7|93778.2|93662.2|15
1649027860000|2022-04-03 23:17:40|93781.3|93665.3|93779.7|93663.7|93783.9|93667.9|93779.7|93663.7|17
1649027870000|2022-04-03 23:17:50|93781|93665|93785.3|93669.3|93787.4|93671.4|93780.8|93664.8|16
1649027880000|2022-04-03 23:18:00|93785.9|93669.9|93784.9|93668.9|93787.5|93671.5|93784.3|93668.3|26
1649027890000|2022-04-03 23:18:10|93785.7|93669.7|93784.1|93668.1|93788.1|93672.1|93782.8|93666.8|23
1649027900000|2022-04-03 23:18:20|93784.2|93668.2|93787.4|93671.4|93789|93673|93781.5|93665.5|29
1649027910000|2022-04-03 23:18:30|93788.1|93672.1|93784.3|93668.3|93792|93676|93784.3|93668.3|12
1649027920000|2022-04-03 23:18:40|93785.2|93669.2|93789.7|93673.7|93789.7|93673.7|93784.7|93668.7|22
1649027930000|2022-04-03 23:18:50|93789.4|93673.4|93788.9|93672.9|93789.7|93673.7|93788.7|93672.7|16
1649027940000|2022-04-03 23:19:00|93788.8|93672.8|93790.3|93674.3|93791.2|93675.2|93785.4|93669.4|19
1649027950000|2022-04-03 23:19:10|93790.8|93674.8|93786.2|93670.2|93790.8|93674.8|93783.7|93667.7|17
1649027960000|2022-04-03 23:19:20|93787.4|93671.4|93782.7|93666.7|93787.9|93671.9|93780.7|93664.7|25
1649027970000|2022-04-03 23:19:30|93781.6|93665.6|93784.7|93668.7|93786.4|93670.4|93781.6|93665.6|14
1649027980000|2022-04-03 23:19:40|93781.7|93665.7|93788.4|93672.4|93788.5|93672.5|93780.9|93664.9|23
1649027990000|2022-04-03 23:19:50|93787.4|93671.4|93790.1|93674.1|93790.4|93674.4|93787.4|93671.4|15
1649028000000|2022-04-03 23:20:00|93790.6|93674.6|93779.2|93663.2|93790.9|93674.9|93774.4|93658.4|27
1649028010000|2022-04-03 23:20:10|93777.1|93661.1|93778.8|93662.8|93779.9|93663.9|93773.7|93657.7|31
1649028020000|2022-04-03 23:20:20|93778.7|93662.7|93777.6|93661.6|93779.9|93663.9|93777|93661|26
1649028030000|2022-04-03 23:20:30|93777.1|93661.1|93777.9|93661.9|93779.5|93663.5|93775.6|93659.6|22
1649028040000|2022-04-03 23:20:40|93777|93661|93779|93663|93779.7|93663.7|93777|93661|27
1649028050000|2022-04-03 23:20:50|93779.1|93663.1|93785.2|93669.2|93785.2|93669.2|93776.5|93660.5|19
1649028060000|2022-04-03 23:21:00|93784.8|93668.8|93785|93669|93785.1|93669.1|93778.4|93662.4|17
1649028070000|2022-04-03 23:21:10|93785.3|93669.3|93781.6|93665.6|93785.3|93669.3|93775.8|93659.8|33
1649028080000|2022-04-03 23:21:20|93778.4|93662.4|93783.2|93667.2|93783.4|93667.4|93777.4|93661.4|25
1649028090000|2022-04-03 23:21:30|93784.3|93668.3|93785.5|93669.5|93785.5|93669.5|93784.1|93668.1|9
1649028100000|2022-04-03 23:21:40|93784.7|93668.7|93790|93674|93790|93674|93784.4|93668.4|9
1649028110000|2022-04-03 23:21:50|93790.2|93674.2|93786.5|93670.5|93790.2|93674.9|93778.6|93670.5|15
1649028120000|2022-04-03 23:22:00|93788.5|93672.5|93790.6|93674.6|93790.9|93674.9|93788.5|93672.5|22
1649028130000|2022-04-03 23:22:10|93790.3|93674.3|93782.2|93666.2|93790.3|93675.4|93778.2|93663.6|24
1649028140000|2022-04-03 23:22:20|93782.1|93666.1|93782.8|93666.8|93783.4|93667.4|93779.6|93663.6|26
1649028150000|2022-04-03 23:22:30|93782.7|93666.7|93783.9|93667.9|93783.9|93667.9|93781.1|93665.1|25
1649028160000|2022-04-03 23:22:40|93783.2|93667.2|93785.4|93669.4|93791.3|93675.3|93783.2|93667.2|24
1649028170000|2022-04-03 23:22:50|93785.3|93669.3|93787.5|93671.5|93787.5|93671.5|93780.5|93664.5|30
1649028180000|2022-04-03 23:23:00|93788.4|93672.4|93785.6|93669.6|93788.8|93672.8|93785|93669|26
1649028190000|2022-04-03 23:23:10|93784.2|93668.2|93785.6|93669.6|93786.9|93670.9|93783.8|93667.8|20
1649028200000|2022-04-03 23:23:20|93786.2|93670.2|93781.7|93665.7|93786.2|93670.2|93781.7|93665.7|15
1649028210000|2022-04-03 23:23:30|93782.3|93666.3|93792|93676|93792|93676|93781.6|93665.6|14
1649028220000|2022-04-03 23:23:40|93791.6|93675.6|93791.6|93675.6|93792.9|93676.9|93791.5|93675.5|14
1649028230000|2022-04-03 23:23:50|93792.1|93676.1|93793.3|93677.3|93793.3|93677.3|93777.4|93671.8|22
1649028240000|2022-04-03 23:24:00|93793.6|93677.6|93786|93670|93793.7|93677.7|93785.5|93669.5|23
1649028250000|2022-04-03 23:24:10|93786.7|93670.7|93784.2|93668.2|93786.7|93670.7|93781.4|93665.4|19
1649028260000|2022-04-03 23:24:20|93785|93669|93788.7|93672.7|93788.7|93672.7|93781.8|93665.8|12
1649028270000|2022-04-03 23:24:30|93788.8|93672.8|93792.5|93676.5|93796.4|93680.4|93784.9|93668.9|19
1649028280000|2022-04-03 23:24:40|93792.8|93676.8|93791.6|93675.6|93792.8|93677.4|93773.4|93672.1|26
1649028290000|2022-04-03 23:24:50|93791.4|93675.4|93786|93670|93792.2|93676.2|93784.9|93668.9|18
1649028300000|2022-04-03 23:25:00|93785.8|93669.8|93785.1|93669.1|93785.8|93669.8|93783|93667|15
1649028310000|2022-04-03 23:25:10|93784|93668|93784.9|93668.9|93786.7|93670.7|93784|93668|12
1649028320000|2022-04-03 23:25:20|93782.8|93666.8|93783.4|93667.4|93784|93668|93780.7|93664.7|7
1649028330000|2022-04-03 23:25:30|93790.6|93674.6|93791.2|93675.2|93791.4|93675.4|93790.1|93674.1|18
1649028340000|2022-04-03 23:25:40|93771.2|93677.6|93790.4|93674.4|93790.5|93677.6|93771.2|93672.3|19
1649028350000|2022-04-03 23:25:50|93790.6|93674.6|93786.8|93670.8|93793.2|93677.2|93783.6|93667.6|19
1649028360000|2022-04-03 23:26:00|93783.1|93667.1|93786|93670|93786|93670|93783.1|93667.1|5
1649028370000|2022-04-03 23:26:10|93786.2|93672.2|93786.8|93670.8|93788.7|93672.7|93783.8|93667.8|16
1649028380000|2022-04-03 23:26:20|93784|93668|93786.9|93671.2|93789.1|93673.1|93784|93668|13
1649028390000|2022-04-03 23:26:30|93785|93673.4|93790.7|93674.7|93790.7|93674.7|93785|93670.7|13
1649028400000|2022-04-03 23:26:40|93773.4|93676.4|93783.6|93667.6|93787.4|93677.2|93773.4|93667.6|7
1649028410000|2022-04-03 23:26:50|93785.5|93669.5|93786.7|93670.7|93791.8|93675.8|93781.8|93665.8|15
1649028420000|2022-04-03 23:27:00|93784|93668|93782.1|93666.1|93784.7|93668.7|93781.3|93665.3|10
1649028430000|2022-04-03 23:27:10|93781.6|93665.6|93790.4|93674.4|93790.9|93674.9|93781.6|93665.6|9
1649028440000|2022-04-03 23:27:20|93781.5|93677.1|93790|93674|93790.5|93677.1|93781.5|93672.2|23
1649028450000|2022-04-03 23:27:30|93790.4|93674.4|93789.2|93673.2|93790.4|93674.4|93787.8|93671.8|14
1649028460000|2022-04-03 23:27:40|93790.3|93674.3|93784.7|93668.7|93790.3|93674.7|93782.4|93667.8|16
1649028470000|2022-04-03 23:27:50|93783.4|93667.4|93788.8|93672.8|93788.8|93672.8|93783.1|93667.1|20
1649028480000|2022-04-03 23:28:00|93788.6|93672.6|93787.8|93671.8|93788.6|93672.6|93785.7|93669.7|26
1649028490000|2022-04-03 23:28:10|93788.7|93672.7|93796.5|93680.5|93796.6|93680.6|93786.8|93670.8|10
1649028500000|2022-04-03 23:28:20|93796.4|93680.4|93799.4|93683.4|93800|93684|93790.2|93680.2|25
1649028510000|2022-04-03 23:28:30|93798.5|93682.5|93791.6|93675.6|93800.3|93684.3|93791|93675|14
1649028520000|2022-04-03 23:28:40|93794.8|93678.8|93793.1|93677.1|93795.2|93679.2|93789.2|93673.2|23
1649028530000|2022-04-03 23:28:50|93792.2|93676.2|93788.7|93672.7|93792.3|93676.3|93787.6|93671.6|19
1649028540000|2022-04-03 23:29:00|93787.8|93671.8|93783.8|93667.8|93794.5|93678.5|93782.5|93666.5|20
1649028550000|2022-04-03 23:29:10|93784.3|93668.3|93785.7|93669.7|93791.9|93675.9|93784.3|93668.3|16
1649028560000|2022-04-03 23:29:20|93785.3|93669.3|93792.2|93676.2|93792.2|93676.2|93784.7|93668.7|14
1649028570000|2022-04-03 23:29:30|93792.3|93676.3|93781.9|93680.1|93794.3|93680.1|93781.9|93676.1|22
1649028580000|2022-04-03 23:29:40|93786.5|93677.3|93791.5|93675.5|93792.5|93677.3|93786.5|93674.3|14
1649028590000|2022-04-03 23:29:50|93791.4|93675.4|93794.7|93678.7|93795|93679|93791.4|93675.4|18
1649028600000|2022-04-03 23:30:00|93794.4|93678.4|93789.4|93676.6|93796.1|93680.1|93789.4|93676.6|24
1649028610000|2022-04-03 23:30:10|93790.3|93674.7|93792.6|93676.6|93794.2|93678.2|93790.1|93674.7|15
1649028620000|2022-04-03 23:30:20|93793.1|93677.1|93781.4|93675.2|93793.1|93677.1|93778.9|93673.8|19
1649028630000|2022-04-03 23:30:30|93782.8|93674.9|93789.2|93673.2|93789.8|93675.3|93782.8|93672.6|12
1649028640000|2022-04-03 23:30:40|93789.4|93673.4|93792.3|93676.3|93793.1|93677.1|93788.2|93672.2|7
1649028650000|2022-04-03 23:30:50|93792.6|93676.6|93790.2|93674.2|93794.7|93679.3|93782.6|93666.6|9
1649028660000|2022-04-03 23:31:00|93791.8|93675.8|93791.3|93675.3|93793.6|93677.6|93783.9|93667.9|24
1649028670000|2022-04-03 23:31:10|93790.8|93675.9|93779.5|93676.1|93791|93676.1|93779.5|93673.4|8
1649028680000|2022-04-03 23:31:20|93788.3|93672.7|93794.2|93678.2|93794.2|93678.2|93786.3|93672.7|15
1649028690000|2022-04-03 23:31:30|93795.2|93679.2|93794.9|93678.9|93795.4|93679.4|93794.5|93678.5|14
1649028700000|2022-04-03 23:31:40|93794.4|93678.4|93787.4|93671.4|93794.4|93678.4|93784.7|93668.7|6
1649028710000|2022-04-03 23:31:50|93787.2|93671.2|93791.9|93675.9|93791.9|93675.9|93786|93670|12
1649028720000|2022-04-03 23:32:00|93788|93672|93788.4|93672.4|93789.4|93673.4|93786.4|93670.4|8
1649028730000|2022-04-03 23:32:10|93795.9|93679.9|93797.4|93681.4|93797.6|93681.6|93788.8|93672.8|6
1649028740000|2022-04-03 23:32:20|93796.7|93680.7|93791.1|93675.1|93796.7|93682|93778.1|93674.1|7
1649028750000|2022-04-03 23:32:30|93788.8|93673.6|93789.1|93673.1|93794.1|93678.1|93782.8|93666.8|6
1649028760000|2022-04-03 23:32:40|93787.5|93671.5|93792.7|93676.7|93793.8|93677.8|93786.2|93670.2|8
1649028770000|2022-04-03 23:32:50|93788.5|93672.5|93792.3|93676.3|93792.3|93676.3|93787.3|93671.3|8
1649028780000|2022-04-03 23:33:00|93792.1|93676.1|93795.4|93679.4|93795.4|93679.4|93789|93673|9
1649028790000|2022-04-03 23:33:10|93795.1|93679.1|93788.9|93674|93795.1|93679.3|93779.2|93674|7
1649028800000|2022-04-03 23:33:20|93787.1|93674.8|93797.1|93681.1|93797.7|93683.4|93787.1|93674.8|21
1649028810000|2022-04-03 23:33:30|93779.8|93683.6|93783.8|93667.8|93796.6|93683.6|93779.8|93667.4|8
1649028820000|2022-04-03 23:33:40|93786.6|93670.6|93784.5|93668.5|93789.8|93673.8|93784.2|93668.2|9
1649028830000|2022-04-03 23:33:50|93785.4|93669.4|93794|93678|93794.8|93678.8|93784.5|93668.5|25
1649028840000|2022-04-03 23:34:00|93793.9|93677.9|93793.9|93687.2|93803.3|93687.3|93788.4|93677.8|22
1649028850000|2022-04-03 23:34:10|93791.7|93687.6|93792.8|93685.8|93798.3|93688|93791.7|93684|18
1649028860000|2022-04-03 23:34:20|93786.6|93687.4|93806.4|93690.4|93806.4|93690.4|93786.6|93687.4|16
1649028870000|2022-04-03 23:34:30|93807.1|93691.1|93806.9|93690.9|93808.1|93692.1|93792.4|93676.4|22
1649028880000|2022-04-03 23:34:40|93793.5|93690.7|93803.9|93688.4|93804|93690.7|93791.2|93675.2|14
1649028890000|2022-04-03 23:34:50|93795.4|93689.5|93813.8|93697.8|93813.8|93700.2|93795.1|93679.1|37
1649028900000|2022-04-03 23:35:00|93812.5|93699.8|93813.6|93697.6|93813.9|93700.2|93808.5|93694.1|21
1649028910000|2022-04-03 23:35:10|93813.8|93697.8|93807.8|93696.7|93815.7|93700.8|93799|93696.4|25
1649028920000|2022-04-03 23:35:20|93807.7|93695.2|93807|93691|93813.8|93697.8|93801.7|93685.7|26
1649028930000|2022-04-03 23:35:30|93806.4|93690.4|93810.4|93694.4|93815.3|93699.3|93806.4|93690.4|21
1649028940000|2022-04-03 23:35:40|93810.5|93694.5|93811.6|93695.6|93813.5|93697.5|93809.7|93693.7|31
1649028950000|2022-04-03 23:35:50|93811.1|93695.1|93819.5|93704.5|93819.5|93705.6|93811.1|93695.1|30
1649028960000|2022-04-03 23:36:00|93819.8|93704.7|93815.7|93699.8|93819.8|93704.9|93801.3|93694.1|47
1649028970000|2022-04-03 23:36:10|93815.4|93699.4|93822.9|93706.9|93823.2|93708.6|93808.3|93699.4|36
1649028980000|2022-04-03 23:36:20|93822.8|93706.8|93818.2|93702.2|93823.3|93707.3|93817.3|93701.3|38
1649028990000|2022-04-03 23:36:30|93814.1|93698.1|93820.1|93704.1|93820.7|93704.7|93814.1|93698.1|35
1649029000000|2022-04-03 23:36:40|93820.2|93704.2|93815.9|93704.8|93821.6|93705.6|93815.8|93703.8|23
1649029010000|2022-04-03 23:36:50|93817.2|93703.6|93817.9|93701.9|93817.9|93704.3|93814|93700.1|24
1649029020000|2022-04-03 23:37:00|93817.8|93701.8|93815.8|93702.3|93817.8|93702.6|93804.4|93696.9|25
1649029030000|2022-04-03 23:37:10|93815.3|93701.9|93819.5|93703.5|93820.7|93704.7|93815.3|93700.6|25
1649029040000|2022-04-03 23:37:20|93819.3|93703.3|93820.5|93704.5|93820.5|93704.5|93819.3|93703.3|14
1649029050000|2022-04-03 23:37:30|93810.4|93694.4|93809|93693|93819.5|93703.5|93806.5|93690.5|17
1649029060000|2022-04-03 23:37:40|93810|93694|93816.6|93700.6|93816.6|93701.2|93807.8|93691.8|19
1649029070000|2022-04-03 23:37:50|93815.5|93699.5|93808.2|93702.8|93816.1|93704.4|93801.9|93698.5|15
1649029080000|2022-04-03 23:38:00|93807.1|93703.6|93818.2|93702.2|93818.2|93704.6|93807.1|93694|22
1649029090000|2022-04-03 23:38:10|93817.2|93701.2|93815.5|93699.5|93818.3|93703.7|93807.7|93699.5|9
1649029100000|2022-04-03 23:38:20|93814.9|93701.8|93817.1|93701.1|93818|93702|93808|93692|18
1649029110000|2022-04-03 23:38:30|93817.6|93701.6|93816.7|93700.7|93818.2|93702.2|93809|93693|25
1649029120000|2022-04-03 23:38:40|93816.3|93700.3|93810.7|93704.2|93816.3|93704.4|93800.9|93700.3|22
1649029130000|2022-04-03 23:38:50|93811|93703.9|93813.2|93701.2|93813.6|93703.9|93810.9|93700.7|22
1649029140000|2022-04-03 23:39:00|93813.4|93701.4|93800.5|93684.5|93813.7|93702.6|93795.7|93679.7|17
1649029150000|2022-04-03 23:39:10|93799.6|93683.6|93815.3|93699.3|93816.4|93700.9|93797.2|93681.2|20
1649029160000|2022-04-03 23:39:20|93803.4|93687.4|93816.5|93701.7|93816.5|93702.2|93803.4|93687.4|16
1649029170000|2022-04-03 23:39:30|93810.1|93702.2|93820.3|93704.3|93820.3|93705.8|93793.4|93692.2|13
1649029180000|2022-04-03 23:39:40|93819.7|93703.7|93817|93701|93819.7|93703.7|93815.4|93699.4|13
1649029190000|2022-04-03 23:39:50|93794.7|93703.5|93801.6|93685.6|93815.3|93704.3|93794.7|93682.5|30
1649029200000|2022-04-03 23:40:00|93805|93689|93805.9|93689.9|93806|93690|93798.3|93682.3|16
1649029210000|2022-04-03 23:40:10|93803.9|93687.9|93804.1|93688.1|93804.1|93688.1|93798.3|93682.3|16
1649029220000|2022-04-03 23:40:20|93803.8|93687.8|93811|93695|93812.8|93696.8|93803.8|93687.8|16
1649029230000|2022-04-03 23:40:30|93810.7|93694.7|93808.9|93692.9|93810.9|93695.5|93807.9|93691.9|12
1649029240000|2022-04-03 23:40:40|93808.6|93692.6|93797.4|93693.8|93809.1|93697|93793.9|93692.6|6
1649029250000|2022-04-03 23:40:50|93796.9|93694.9|93809.7|93693.7|93809.7|93697.1|93796.9|93685.6|29
1649029260000|2022-04-03 23:41:00|93811.3|93695.3|93804.8|93688.8|93811.3|93695.3|93804.7|93688.7|19
1649029270000|2022-04-03 23:41:10|93806.1|93690.1|93805.4|93689.4|93807.8|93691.8|93805.4|93689.4|14
1649029280000|2022-04-03 23:41:20|93806.4|93690.4|93814.8|93698.8|93816.7|93702.9|93799.4|93690.4|17
1649029290000|2022-04-03 23:41:30|93815|93699|93814.7|93698.7|93816.4|93701.9|93813.2|93697.9|29
1649029300000|2022-04-03 23:41:40|93814.3|93700.3|93807.4|93691.4|93816.3|93702.9|93799.4|93691.4|20
1649029310000|2022-04-03 23:41:50|93810.2|93694.2|93814.1|93698.1|93814.1|93698.1|93803.4|93687.4|32
1649029320000|2022-04-03 23:42:00|93813.1|93697.1|93813.5|93697.5|93815|93699|93810.5|93694.5|17
1649029330000|2022-04-03 23:42:10|93813.7|93697.7|93808.1|93701.8|93814.9|93702|93808.1|93693.6|21
1649029340000|2022-04-03 23:42:20|93810.4|93701.3|93818.6|93703|93822.3|93708|93808.9|93701.3|19
1649029350000|2022-04-03 23:42:30|93817.9|93702.1|93807.5|93702.6|93818.1|93704.7|93799|93701.4|14
1649029360000|2022-04-03 23:42:40|93814.4|93701.8|93810|93694|93816.9|93701.8|93804|93688|20
1649029370000|2022-04-03 23:42:50|93808.1|93692.1|93810.9|93694.9|93818.5|93702.5|93808.1|93692.1|24
1649029380000|2022-04-03 23:43:00|93810.8|93694.8|93816|93701.2|93818.5|93702.5|93809.6|93693.6|17
1649029390000|2022-04-03 23:43:10|93816.1|93700.1|93810.2|93698.5|93816.1|93704.4|93810.2|93698.5|10
1649029400000|2022-04-03 23:43:20|93807.8|93699.7|93815.6|93700.4|93815.6|93701.3|93801.7|93697.9|8
1649029410000|2022-04-03 23:43:30|93813.4|93699.6|93809.1|93693.1|93816.7|93700.7|93809.1|93693.1|12
1649029420000|2022-04-03 23:43:40|93808.3|93692.3|93810.8|93694.8|93811.2|93695.2|93806.3|93690.3|17
1649029430000|2022-04-03 23:43:50|93809.4|93693.4|93811.2|93695.2|93812|93696|93807|93691|13
1649029440000|2022-04-03 23:44:00|93809.4|93693.4|93817.3|93701.3|93817.3|93701.3|93809.3|93693.3|11
1649029450000|2022-04-03 23:44:10|93815.7|93699.7|93817.9|93701.9|93818.1|93702.6|93815.7|93699.7|15
1649029460000|2022-04-03 23:44:20|93818|93702|93816.9|93700.9|93819.9|93708.3|93802.5|93700|20
1649029470000|2022-04-03 23:44:30|93815.7|93703.6|93810.7|93694.7|93815.7|93703.6|93807.7|93691.7|13
1649029480000|2022-04-03 23:44:40|93810.9|93694.9|93811.8|93695.8|93817.7|93701.7|93806.5|93690.5|14
1649029490000|2022-04-03 23:44:50|93812.9|93696.9|93810.7|93694.7|93812.9|93696.9|93809.2|93693.2|11
1649029500000|2022-04-03 23:45:00|93810.8|93694.8|93818.5|93702.5|93819.3|93703.3|93810.4|93694.4|20
1649029510000|2022-04-03 23:45:10|93819.2|93703.2|93807.4|93698.3|93819.2|93704.7|93801.3|93697.4|15
1649029520000|2022-04-03 23:45:20|93803.4|93699.3|93813.2|93697.2|93817.6|93706.3|93803.4|93693.7|30
1649029530000|2022-04-03 23:45:30|93814.5|93698.5|93814.7|93698.7|93815|93699|93809.9|93693.9|12
1649029540000|2022-04-03 23:45:40|93813.2|93697.2|93813.3|93697.3|93818.1|93704.9|93809|93693|19
1649029550000|2022-04-03 23:45:50|93812.8|93696.8|93816.4|93700.4|93816.4|93700.4|93812|93696|11
1649029560000|2022-04-03 23:46:00|93818.2|93702.2|93812.2|93706.7|93818.6|93707|93803.5|93701.6|23
1649029570000|2022-04-03 23:46:10|93813.2|93707.2|93813.9|93703.9|93815.7|93707.8|93812.1|93702.8|15
1649029580000|2022-04-03 23:46:20|93811.7|93703.6|93814.9|93698.9|93823.3|93707.3|93811.4|93695.4|15
1649029590000|2022-04-03 23:46:30|93813.2|93697.2|93815.8|93699.8|93825.8|93709.8|93811.1|93695.1|23
1649029600000|2022-04-03 23:46:40|93816.1|93700.1|93815.6|93699.6|93821.3|93705.3|93814.3|93698.3|20
1649029610000|2022-04-03 23:46:50|93816.2|93700.2|93813.5|93708.8|93821.2|93709.1|93808.5|93700.2|18
1649029620000|2022-04-03 23:47:00|93814.4|93710.1|93816.7|93705.8|93819.1|93710.6|93814.4|93705.8|14
1649029630000|2022-04-03 23:47:10|93811|93708.2|93811.3|93695.3|93815.3|93710.8|93792.5|93689.6|9
1649029640000|2022-04-03 23:47:20|93807.5|93691.5|93817.6|93701.6|93821.6|93705.6|93807.5|93691.5|16
1649029650000|2022-04-03 23:47:30|93817.3|93701.3|93812.6|93696.6|93818.2|93702.2|93810.5|93694.5|18
1649029660000|2022-04-03 23:47:40|93811.8|93695.8|93807.7|93702.8|93813.9|93704.6|93804.5|93695.6|24
1649029670000|2022-04-03 23:47:50|93807.2|93703.5|93812.7|93701.9|93813.4|93705|93806.3|93701.8|16
1649029680000|2022-04-03 23:48:00|93811.2|93702.6|93819.8|93703.8|93819.8|93704.7|93803.6|93700.3|28
1649029690000|2022-04-03 23:48:10|93819.6|93703.6|93816.2|93700.2|93821.5|93706.7|93814.5|93698.5|22
1649029700000|2022-04-03 23:48:20|93816.5|93700.5|93821.5|93705.5|93824.3|93708.3|93813.9|93697.9|20
1649029710000|2022-04-03 23:48:30|93813.8|93697.8|93812.8|93696.8|93823.5|93707.5|93812.2|93696.2|31
1649029720000|2022-04-03 23:48:40|93812.9|93696.9|93816.3|93705.8|93816.3|93707.4|93812.7|93696.9|21
1649029730000|2022-04-03 23:48:50|93816.2|93705.7|93819|93703|93820.3|93711.3|93807.1|93697.1|19
1649029740000|2022-04-03 23:49:00|93817.8|93701.8|93827.2|93711.2|93827.2|93711.2|93816.1|93700.1|13
1649029750000|2022-04-03 23:49:10|93827.9|93711.9|93822.2|93706.2|93827.9|93711.9|93812.6|93696.6|30
1649029760000|2022-04-03 23:49:20|93821.8|93705.8|93818.5|93702.5|93821.9|93705.9|93816.3|93702.5|28
1649029770000|2022-04-03 23:49:30|93817.4|93701.4|93812.2|93696.2|93819.9|93703.9|93810.3|93694.3|17
1649029780000|2022-04-03 23:49:40|93813|93697|93810.3|93709.4|93821.3|93709.4|93804.6|93696|31
1649029790000|2022-04-03 23:49:50|93806.8|93710|93817.5|93709.2|93817.5|93712.5|93806.8|93707.2|39
1649029800000|2022-04-03 23:50:00|93811.2|93711|93804.2|93688.2|93814.5|93711.4|93804.2|93688.2|48
1649029810000|2022-04-03 23:50:10|93803.6|93687.6|93811.3|93695.3|93811.3|93695.3|93803.6|93687.6|31
1649029820000|2022-04-03 23:50:20|93812.8|93696.8|93808.4|93692.4|93812.8|93696.8|93808.4|93692.4|31
1649029830000|2022-04-03 23:50:30|93808.5|93692.5|93809.4|93693.4|93809.4|93693.4|93807.2|93691.2|27
1649029840000|2022-04-03 23:50:40|93809.6|93693.6|93814.8|93701.3|93817.1|93702.6|93799.1|93692.6|34
1649029850000|2022-04-03 23:50:50|93815.7|93699.7|93813.8|93697.8|93822.1|93706.1|93809.6|93693.6|16
1649029860000|2022-04-03 23:51:00|93822.6|93706.6|93816.7|93700.7|93822.6|93706.6|93809.2|93693.2|28
1649029870000|2022-04-03 23:51:10|93816.4|93700.4|93814.2|93698.2|93816.4|93700.4|93811|93695|32
1649029880000|2022-04-03 23:51:20|93814.1|93698.1|93806.5|93695.7|93814.7|93698.7|93805.4|93695.5|37
1649029890000|2022-04-03 23:51:30|93799.2|93697.6|93806.3|93694.8|93806.3|93698.3|93798.7|93694.8|19
1649029900000|2022-04-03 23:51:40|93811.5|93695.5|93808|93692.6|93812.9|93701|93803|93692.3|20
1649029910000|2022-04-03 23:51:50|93808.3|93692.3|93810|93694|93810.9|93694.9|93800.5|93684.5|25
1649029920000|2022-04-03 23:52:00|93810.1|93694.1|93808.6|93693.5|93811.4|93695.8|93808.4|93692.4|28
1649029930000|2022-04-03 23:52:10|93809|93693.8|93811.1|93695.1|93812.3|93696.7|93808.5|93692.5|19
1649029940000|2022-04-03 23:52:20|93811.6|93695.6|93805.6|93697.1|93811.6|93698.2|93795.1|93694.4|12
1649029950000|2022-04-03 23:52:30|93803.1|93696.7|93808.9|93692.9|93810.4|93697.1|93803.1|93692.3|11
1649029960000|2022-04-03 23:52:40|93812.4|93696.4|93798|93693.7|93812.5|93696.5|93798|93693.7|4
1649029970000|2022-04-03 23:52:50|93801.3|93693.4|93808.4|93692.4|93808.4|93698.2|93801.3|93690.7|13
1649029980000|2022-04-03 23:53:00|93807.8|93693.8|93807.7|93691.7|93811.3|93695.3|93806.7|93690.7|19
1649029990000|2022-04-03 23:53:10|93807.9|93691.9|93799.9|93693.5|93808.7|93695.9|93797.8|93691.2|26
1649030000000|2022-04-03 23:53:20|93800.4|93692.5|93804|93694.6|93805.1|93694.6|93800.4|93691.7|21
1649030010000|2022-04-03 23:53:30|93803.3|93693.6|93806.4|93692.9|93808|93697.1|93795.5|93692.7|14
1649030020000|2022-04-03 23:53:40|93807|93693.1|93802.5|93686.5|93807|93696.7|93797|93685.9|27
1649030030000|2022-04-03 23:53:50|93801.4|93686.9|93801.6|93685.6|93802.6|93686.9|93800.8|93684.8|8
1649030040000|2022-04-03 23:54:00|93801.7|93685.7|93802|93686|93804.2|93688.2|93801.5|93685.5|13
1649030050000|2022-04-03 23:54:10|93802.1|93686.1|93797.3|93684.7|93802.1|93689.8|93790.4|93683|25
1649030060000|2022-04-03 23:54:20|93795.6|93685|93800.4|93687.4|93801.4|93690.3|93795.6|93684.9|15
1649030070000|2022-04-03 23:54:30|93800.2|93686.2|93798.5|93687.2|93801.6|93690.1|93792.9|93686.2|24
1649030080000|2022-04-03 23:54:40|93797.7|93688.2|93800.6|93684.6|93804.7|93690.6|93797.7|93683.9|25
1649030090000|2022-04-03 23:54:50|93801.3|93685.3|93797.7|93685.7|93801.7|93689.7|93789.9|93684.6|14
1649030100000|2022-04-03 23:55:00|93796.7|93685.6|93797.7|93686.6|93798.4|93689.6|93794.5|93680.5|35
1649030110000|2022-04-03 23:55:10|93797.8|93686.8|93800.5|93687.7|93802.4|93687.7|93796.9|93685.2|14
1649030120000|2022-04-03 23:55:20|93800.8|93690.4|93795.3|93687.4|93800.8|93690.8|93790.3|93687.4|8
1649030130000|2022-04-03 23:55:30|93797.5|93690.1|93807|93691.2|93807|93694.4|93795.7|93687.3|23
1649030140000|2022-04-03 23:55:40|93804.4|93690.3|93791.3|93685.4|93804.5|93691.4|93788.2|93684.8|19
1649030150000|2022-04-03 23:55:50|93795.4|93685.8|93796|93688.1|93797.5|93689.7|93794|93685.6|14
1649030160000|2022-04-03 23:56:00|93795.3|93688.2|93800.9|93684.9|93801.6|93690|93795.3|93684.9|7
1649030170000|2022-04-03 23:56:10|93800.1|93685.2|93782.8|93689.2|93802|93692.4|93782.8|93684.3|13
1649030180000|2022-04-03 23:56:20|93797.1|93686.4|93801.8|93687.2|93803.6|93689.3|93788.4|93684|13
1649030190000|2022-04-03 23:56:30|93801.3|93687.1|93795.1|93686.5|93802.6|93690.8|93788.3|93684.5|21
1649030200000|2022-04-03 23:56:40|93793.2|93685.8|93801.3|93685.3|93801.8|93687.6|93790.9|93683.7|21
1649030210000|2022-04-03 23:56:50|93801.9|93685.9|93794.4|93688.5|93802.2|93690.4|93789.1|93685.9|15
1649030220000|2022-04-03 23:57:00|93794.2|93688.9|93800.9|93685.9|93800.9|93689.8|93793.1|93685.9|13
1649030230000|2022-04-03 23:57:10|93801.2|93686.2|93790.3|93686.9|93801.9|93689.5|93788.4|93685.3|20
1649030240000|2022-04-03 23:57:20|93789.4|93687.3|93799.3|93688|93800.8|93693.5|93789.4|93685.4|27
1649030250000|2022-04-03 23:57:30|93799.5|93688.1|93795.8|93689.4|93801.4|93690.2|93788.1|93684.1|17
1649030260000|2022-04-03 23:57:40|93795|93690.3|93787.5|93685.5|93797.8|93690.3|93787.4|93685.2|20
1649030270000|2022-04-03 23:57:50|93790.3|93685|93794.9|93683.9|93794.9|93685.9|93788.9|93683.5|17
1649030280000|2022-04-03 23:58:00|93794.8|93684.2|93790.2|93686.9|93799.6|93688.6|93782.6|93683.4|8
1649030290000|2022-04-03 23:58:10|93791.4|93688.3|93785.5|93684.7|93800.1|93688.3|93784.2|93683.9|20
1649030300000|2022-04-03 23:58:20|93800.5|93684.5|93797.6|93681.6|93800.5|93686.3|93797.3|93681.3|16
1649030310000|2022-04-03 23:58:30|93798.4|93682.4|93797|93681|93799.1|93683.1|93796.4|93680.4|21
1649030320000|2022-04-03 23:58:40|93796.9|93680.9|93789.2|93680.7|93797|93682.4|93785.4|93678.3|31
1649030330000|2022-04-03 23:58:50|93789.1|93680.6|93796.1|93681.5|93796.1|93684.3|93789.1|93679.7|30
1649030340000|2022-04-03 23:59:00|93796.2|93680.5|93788.2|93682.5|93797.5|93684.7|93786.4|93680.5|22
1649030350000|2022-04-03 23:59:10|93789|93683|93791|93681.7|93791.9|93683.1|93789|93680.1|27
1649030360000|2022-04-03 23:59:20|93791.9|93681|93792.1|93676.1|93795.8|93681.3|93782.8|93672.3|32
1649030370000|2022-04-03 23:59:30|93792|93676|93785.2|93672.8|93792|93676|93779|93670.1|28
1649030380000|2022-04-03 23:59:40|93783.6|93671.9|93782.2|93666.6|93784|93672.8|93781.2|93666.6|18
1649030390000|2022-04-03 23:59:50|93783.3|93667.6|93781.7|93667.2|93784.2|93670.5|93776|93660|30
1649030400000|2022-04-04 00:00:00|93781.3|93667.5|93772.3|93665.7|93782.6|93673.2|93768|93660.6|46
1649030410000|2022-04-04 00:00:10|93772.2|93664.9|93772.4|93664.2|93773|93664.9|93759.8|93651.7|51
1649030420000|2022-04-04 00:00:20|93772.3|93665.1|93768.8|93665.6|93772.6|93668.3|93763.2|93662.8|31
1649030430000|2022-04-04 00:00:30|93769|93665.7|93769|93659.1|93771.4|93666.3|93768.2|93656.7|32
1649030440000|2022-04-04 00:00:40|93768.4|93659.2|93770.1|93665.8|93770.1|93665.8|93762.1|93656.6|32
1649030450000|2022-04-04 00:00:50|93775.7|93659.7|93770.3|93658.4|93775.7|93666.7|93769.4|93658.2|42
1649030460000|2022-04-04 00:01:00|93770.1|93658.2|93771.8|93655.8|93774.1|93663.6|93769|93655|47
1649030470000|2022-04-04 00:01:10|93772.4|93656.4|93766.9|93653.4|93772.6|93665|93762.5|93651.1|38
1649030480000|2022-04-04 00:01:20|93767|93653.8|93768|93660.8|93768.2|93661.2|93756.4|93649.4|48
1649030490000|2022-04-04 00:01:30|93768.1|93660.6|93771.7|93666.1|93771.7|93666.2|93767.5|93660.3|28
1649030500000|2022-04-04 00:01:40|93771.8|93666.3|93783.8|93667.8|93783.8|93678.7|93768.2|93660|48
1649030510000|2022-04-04 00:01:50|93784.3|93668.5|93777.7|93674.4|93784.4|93675.2|93777.7|93664.7|34
1649030520000|2022-04-04 00:02:00|93779.7|93674|93780.7|93683.7|93784|93683.7|93776.8|93669.2|45
1649030530000|2022-04-04 00:02:10|93781|93684|93779.5|93683.4|93790.1|93684.5|93771.8|93677.1|59
1649030540000|2022-04-04 00:02:20|93781.5|93683.3|93776.9|93673.9|93782.8|93683.9|93774.2|93673.9|47
1649030550000|2022-04-04 00:02:30|93776.2|93673.5|93781.5|93676.6|93781.5|93677.8|93773.9|93673.5|38
1649030560000|2022-04-04 00:02:40|93781.6|93676.9|93770.8|93672.8|93782.2|93679.1|93768.2|93672.2|39
1649030570000|2022-04-04 00:02:50|93769.6|93672.1|93759.2|93663.5|93772|93672.5|93757.5|93662.3|48
1649030580000|2022-04-04 00:03:00|93760.2|93663.4|93751.2|93653.5|93763.2|93663.6|93750.9|93647.4|46
1649030590000|2022-04-04 00:03:10|93751.6|93653.7|93750.6|93654.4|93754.9|93655.3|93746.1|93650.5|36
1649030600000|2022-04-04 00:03:20|93750|93654.1|93751.3|93656.3|93756.6|93658.9|93749.9|93653.9|32
1649030610000|2022-04-04 00:03:30|93751.1|93656.1|93756.9|93660.4|93757|93661.2|93750.4|93656.1|36
1649030620000|2022-04-04 00:03:40|93756.8|93660.6|93759.1|93659.7|93760|93661.3|93756.8|93658.5|29
1649030630000|2022-04-04 00:03:50|93758.9|93659.6|93763.1|93664|93771.6|93669.3|93757.6|93659.6|49
1649030640000|2022-04-04 00:04:00|93763.2|93664.1|93762.3|93661.3|93764.3|93664.1|93762.1|93659.5|47
1649030650000|2022-04-04 00:04:10|93764.1|93659.8|93753.8|93659.2|93764.1|93661.8|93753.8|93657.3|29
1649030660000|2022-04-04 00:04:20|93753.9|93659.6|93759.5|93658.6|93761.4|93659.6|93752.1|93653.1|36
1649030670000|2022-04-04 00:04:30|93762.6|93655.6|93758.3|93655.4|93762.7|93658.5|93758.1|93653|31
1649030680000|2022-04-04 00:04:40|93757.6|93655.8|93757.1|93659.4|93761.4|93660.7|93752.4|93653|36
1649030690000|2022-04-04 00:04:50|93757|93659.3|93758.3|93655.9|93759.6|93659.6|93754|93654.8|36
1649030700000|2022-04-04 00:05:00|93758.2|93655.8|93756.5|93655.7|93761.9|93659|93747.9|93653.5|43
1649030710000|2022-04-04 00:05:10|93756.6|93655.8|93756.7|93660.3|93758.4|93662|93750.9|93655.2|48
1649030720000|2022-04-04 00:05:20|93756.2|93660.9|93748|93653.2|93759.2|93660.9|93741.1|93650.2|53
1649030730000|2022-04-04 00:05:30|93747.4|93652.8|93748.3|93651.8|93751.2|93653.7|93747.4|93650.4|23
1649030740000|2022-04-04 00:05:40|93748.4|93651.9|93749.4|93651.2|93753.1|93653.5|93743.9|93649.5|30
1649030750000|2022-04-04 00:05:50|93750|93651.4|93754.7|93650.2|93756.1|93652.8|93749.1|93648.6|24
1649030760000|2022-04-04 00:06:00|93755.8|93649.7|93753|93655.4|93755.8|93656.9|93748.8|93648.9|38
1649030770000|2022-04-04 00:06:10|93754.9|93653.9|93756.5|93648.4|93757.1|93655|93752.1|93648.4|32
1649030780000|2022-04-04 00:06:20|93755.2|93650.2|93747.9|93646.9|93755.2|93652.8|93739.6|93637.7|31
1649030790000|2022-04-04 00:06:30|93747|93646.7|93749.8|93644.2|93750.3|93647.5|93747|93642.6|22
1649030800000|2022-04-04 00:06:40|93748.8|93644.8|93746.7|93650.4|93748.9|93651.2|93740|93643.9|28
1649030810000|2022-04-04 00:06:50|93747.9|93650.2|93753.8|93646.6|93755.9|93651|93746.8|93645.9|32
1649030820000|2022-04-04 00:07:00|93753.3|93646.8|93748.7|93649|93756.6|93650.1|93746|93644.3|22
1649030830000|2022-04-04 00:07:10|93748.5|93648.9|93744.1|93647.7|93749.3|93648.9|93739.3|93644.5|36
1649030840000|2022-04-04 00:07:20|93749.8|93647.4|93751|93650.4|93753|93650.4|93749.4|93643.9|26
1649030850000|2022-04-04 00:07:30|93752.6|93648.3|93751.9|93651|93753.4|93651|93751.9|93648|11
1649030860000|2022-04-04 00:07:40|93752.4|93650.1|93750.8|93649.5|93752.8|93652.3|93740.1|93647|25
1649030870000|2022-04-04 00:07:50|93749.9|93650.5|93752.2|93653|93754.7|93654.4|93748.1|93650.2|16
1649030880000|2022-04-04 00:08:00|93752.7|93652.9|93742.1|93647|93752.7|93652.9|93738.2|93645|20
1649030890000|2022-04-04 00:08:10|93741.6|93646.5|93746.1|93642.4|93747|93646.5|93741.6|93642.4|22
1649030900000|2022-04-04 00:08:20|93746.8|93642.1|93739.6|93644.6|93746.8|93645.8|93732.1|93640.9|22
1649030910000|2022-04-04 00:08:30|93738.9|93644.5|93736.1|93639.4|93740.9|93647.3|93735.3|93639.4|24
1649030920000|2022-04-04 00:08:40|93735.9|93639.2|93743.1|93640|93745.3|93640.9|93735.9|93636.8|29
1649030930000|2022-04-04 00:08:50|93743.3|93640.8|93735.8|93644|93745.5|93644.3|93731|93636.7|31
1649030940000|2022-04-04 00:09:00|93737.1|93644.1|93733|93639.5|93737.3|93644.7|93730.2|93637.1|31
1649030950000|2022-04-04 00:09:10|93732.3|93639|93739.1|93646.1|93742.2|93646.9|93732.3|93636.6|32
1649030960000|2022-04-04 00:09:20|93741.9|93640.6|93742.8|93637.6|93742.8|93640.6|93736.1|93633.1|36
1649030970000|2022-04-04 00:09:30|93741.9|93638.3|93736.7|93641.8|93741.9|93643.7|93729.4|93635.4|28
1649030980000|2022-04-04 00:09:40|93736.4|93641.6|93736.5|93640.6|93740|93641.6|93733.1|93638.6|30
1649030990000|2022-04-04 00:09:50|93736.4|93640.5|93739.7|93642.4|93739.8|93642.7|93735.5|93638.3|29
1649031000000|2022-04-04 00:10:00|93735.6|93644|93737.6|93640.8|93737.6|93645.5|93733.1|93640.8|33
1649031010000|2022-04-04 00:10:10|93737.8|93641.6|93739.1|93640.3|93739.1|93644|93737.5|93639.9|22
1649031020000|2022-04-04 00:10:20|93739.2|93640.4|93742.9|93640.6|93745|93649.3|93738|93640.3|31
1649031030000|2022-04-04 00:10:30|93746.5|93643.3|93744.2|93643.3|93746.5|93645.7|93735.7|93641.6|44
1649031040000|2022-04-04 00:10:40|93744.5|93643.6|93736.9|93648.5|93746.7|93648.5|93736.7|93642.6|22
1649031050000|2022-04-04 00:10:50|93739|93647.8|93741.9|93649.4|93742.1|93649.5|93737.3|93647.3|22
1649031060000|2022-04-04 00:11:00|93742|93649.5|93738.2|93642.7|93747.2|93649.6|93735.8|93642.2|30
1649031070000|2022-04-04 00:11:10|93738.6|93642.8|93736.2|93633.7|93742.4|93642.8|93730.8|93632.1|28
1649031080000|2022-04-04 00:11:20|93735.3|93633.8|93730.2|93632.1|93739.7|93639.1|93722.7|93632.1|31
1649031090000|2022-04-04 00:11:30|93730.3|93633.6|93728.6|93635.6|93730.3|93635.6|93728.2|93633.3|18
1649031100000|2022-04-04 00:11:40|93727.6|93635.1|93737.5|93634|93740.2|93635.4|93726.3|93631.9|24
1649031110000|2022-04-04 00:11:50|93737.6|93634.1|93731.8|93634.7|93740|93642|93728|93634|33
1649031120000|2022-04-04 00:12:00|93732.9|93634.3|93733|93630.4|93736.4|93634.3|93731.4|93627.3|26
1649031130000|2022-04-04 00:12:10|93732.4|93629.8|93726.4|93634.2|93739.1|93634.2|93725.6|93623|19
1649031140000|2022-04-04 00:12:20|93727.5|93632.2|93734.8|93635.2|93738.1|93636.1|93727.5|93632.2|28
1649031150000|2022-04-04 00:12:30|93734.9|93635.3|93734.9|93631.6|93735.5|93635.4|93734.1|93631.6|15
1649031160000|2022-04-04 00:12:40|93734.8|93631.5|93732.1|93641.8|93738.7|93641.8|93730.4|93631.5|22
1649031170000|2022-04-04 00:12:50|93733.3|93642.8|93743.9|93637.1|93743.9|93642.8|93733.3|93637.1|13
1649031180000|2022-04-04 00:13:00|93743.3|93638.8|93743.4|93638.2|93745.9|93639.7|93742.8|93636.2|34
1649031190000|2022-04-04 00:13:10|93744.5|93636.5|93736.3|93637.7|93744.5|93641.1|93734.9|93636.5|27
1649031200000|2022-04-04 00:13:20|93737.1|93636.4|93739.7|93637.3|93739.8|93639.7|93730.3|93631.3|27
1649031210000|2022-04-04 00:13:30|93739.8|93635.3|93736.6|93636.9|93739.8|93637.1|93734.9|93628|40
1649031220000|2022-04-04 00:13:40|93738|93635.3|93739.9|93637.8|93739.9|93638.1|93737.1|93635.3|19
1649031230000|2022-04-04 00:13:50|93740.5|93638|93737.9|93641|93741.4|93641.5|93737.1|93637.6|22
1649031240000|2022-04-04 00:14:00|93738|93640.8|93734.6|93636.3|93741.4|93643|93734.5|93636|29
1649031250000|2022-04-04 00:14:10|93737.1|93635|93740.6|93638.5|93744.3|93642.3|93731.9|93632.2|35
1649031260000|2022-04-04 00:14:20|93740.4|93639.6|93742.4|93633.8|93744.5|93639.7|93739.8|93630.7|22
1649031270000|2022-04-04 00:14:30|93742.2|93633.7|93735.4|93634|93742.2|93640.1|93733.1|93633.7|20
1649031280000|2022-04-04 00:14:40|93735.1|93634.3|93735.6|93637.3|93737|93638.5|93733.2|93633.9|32
1649031290000|2022-04-04 00:14:50|93734.7|93638.6|93736.5|93638.9|93738.3|93638.9|93734.7|93636.9|20
1649031300000|2022-04-04 00:15:00|93736.4|93639.2|93742.6|93644.2|93753.5|93647.7|93736.4|93637.9|56
1649031310000|2022-04-04 00:15:10|93743.4|93643.9|93747|93647.8|93749.6|93647.8|93743.4|93641.2|35
1649031320000|2022-04-04 00:15:20|93747.2|93647.9|93741.7|93649.2|93752.7|93649.3|93741.6|93645.1|26
1649031330000|2022-04-04 00:15:30|93744|93649.5|93754.1|93646.5|93754.7|93650.4|93744|93643.7|28
1649031340000|2022-04-04 00:15:40|93753.9|93646.3|93752.6|93652|93755|93654.9|93739.7|93646.2|26
1649031350000|2022-04-04 00:15:50|93755.6|93649.5|93756.8|93648.2|93758.7|93652.8|93753.5|93645.7|27
1649031360000|2022-04-04 00:16:00|93756.3|93649|93752.2|93656.6|93757.9|93656.6|93751.1|93645.8|35
1649031370000|2022-04-04 00:16:10|93752.7|93656.3|93758.3|93653.4|93759.1|93656.3|93752.7|93652.7|22
1649031380000|2022-04-04 00:16:20|93756.8|93654.5|93759.9|93652.9|93760|93654.8|93756|93652.6|9
1649031390000|2022-04-04 00:16:30|93761.4|93651.5|93752.9|93655.5|93762.6|93655.5|93752.9|93650.5|9
1649031400000|2022-04-04 00:16:40|93752.8|93661.8|93761.8|93656.9|93764.4|93662|93752.8|93654|22
1649031410000|2022-04-04 00:16:50|93763.7|93654.5|93762.3|93655.3|93765.1|93655.4|93761.8|93649.1|13
1649031420000|2022-04-04 00:17:00|93761.7|93655.5|93760.6|93655.5|93761.7|93659.7|93754|93655.5|10
1649031430000|2022-04-04 00:17:10|93759.5|93655.6|93759.2|93659.9|93761.5|93660|93759|93655.6|25
1649031440000|2022-04-04 00:17:20|93758.9|93660.1|93762.4|93666|93766|93666|93758.7|93658.2|21
1649031450000|2022-04-04 00:17:30|93761.3|93665.8|93766.9|93664.3|93768.7|93665.9|93761.3|93661.8|15
1649031460000|2022-04-04 00:17:40|93766.4|93664.9|93750.4|93662.6|93775.3|93671.9|93750.4|93657.3|42
1649031470000|2022-04-04 00:17:50|93749.8|93658.1|93746|93660.6|93750.6|93661.8|93741.2|93654.3|40
1649031480000|2022-04-04 00:18:00|93745.7|93660.4|93740.8|93653.2|93751.5|93660.4|93734|93649.3|41
1649031490000|2022-04-04 00:18:10|93740.5|93651.7|93736.3|93648.3|93745.7|93653.1|93733.9|93645.7|37
1649031500000|2022-04-04 00:18:20|93736.8|93648.8|93738.9|93650.2|93740.5|93651.6|93736.8|93647.2|30
1649031510000|2022-04-04 00:18:30|93738.3|93650.5|93732.3|93657.2|93744.1|93657.2|93732.3|93646.5|35
1649031520000|2022-04-04 00:18:40|93733.3|93655.2|93733.7|93654.1|93740.3|93655.6|93730.3|93648|34
1649031530000|2022-04-04 00:18:50|93732.9|93653.1|93742.2|93653.7|93742.2|93653.7|93732.3|93648.5|20
1649031540000|2022-04-04 00:19:00|93742.1|93652.2|93739.5|93653|93743.8|93658.3|93734.4|93651.4|45
1649031550000|2022-04-04 00:19:10|93740.8|93651.8|93739.5|93653.7|93741.1|93654.7|93736.7|93648.9|45
1649031560000|2022-04-04 00:19:20|93739.4|93653.6|93741.6|93653.8|93741.6|93654.7|93738.3|93652.9|34
1649031570000|2022-04-04 00:19:30|93741.5|93653.7|93734.5|93652|93741.7|93655.2|93731.2|93652|42
1649031580000|2022-04-04 00:19:40|93734.3|93652.8|93731.4|93654.5|93735.2|93655.4|93729.7|93651.4|33
1649031590000|2022-04-04 00:19:50|93732|93654.4|93736.1|93652.5|93736.1|93654.7|93731.2|93652.2|22
1649031600000|2022-04-04 00:20:00|93736.2|93652.4|93737.4|93651.5|93741|93653.2|93734.9|93648.8|22
1649031610000|2022-04-04 00:20:10|93730.7|93651.4|93734.4|93648.3|93735.6|93653.3|93730.7|93646.9|30
1649031620000|2022-04-04 00:20:20|93734.3|93648.5|93729.2|93648.9|93734.4|93649.4|93725.1|93642.3|41
1649031630000|2022-04-04 00:20:30|93728.9|93649.2|93730.9|93644.9|93732.5|93649.4|93728.8|93639.9|40
1649031640000|2022-04-04 00:20:40|93731.1|93645|93728.1|93641.5|93733.7|93646.1|93719.1|93639.1|32
1649031650000|2022-04-04 00:20:50|93727.1|93642.8|93724.7|93637.3|93729.2|93642.8|93724.7|93633.9|40
1649031660000|2022-04-04 00:21:00|93724.3|93637.2|93727.3|93641.8|93727.3|93642.8|93716.3|93633.2|51
1649031670000|2022-04-04 00:21:10|93726.6|93642.7|93727.9|93640.7|93728.1|93643.5|93724.1|93640.7|26
1649031680000|2022-04-04 00:21:20|93728.3|93640.5|93729.7|93643.9|93733.4|93648.9|93723|93640.5|42
1649031690000|2022-04-04 00:21:30|93729.3|93644.3|93732.6|93644.3|93732.6|93646.7|93728|93644.3|30
1649031700000|2022-04-04 00:21:40|93731.5|93644.8|93725|93645.3|93731.5|93648|93723|93643.2|26
1649031710000|2022-04-04 00:21:50|93725.8|93645|93728.1|93645.9|93728.9|93646.7|93724.9|93644.9|23
1649031720000|2022-04-04 00:22:00|93728.4|93645.3|93726.9|93646.3|93728.4|93647.2|93726.8|93645.3|18
1649031730000|2022-04-04 00:22:10|93731.1|93643.7|93724.1|93645.7|93731.1|93649.2|93719.5|93643.6|10
1649031740000|2022-04-04 00:22:20|93726.3|93643.7|93725|93641.6|93728.5|93646.5|93722.2|93640.9|22
1649031750000|2022-04-04 00:22:30|93725.2|93641.4|93732.7|93644.2|93734.4|93648.8|93718|93640.2|36
1649031760000|2022-04-04 00:22:40|93731.9|93644.3|93730.6|93645.8|93731.9|93647.4|93729.2|93644.3|25
1649031770000|2022-04-04 00:22:50|93730.5|93645.9|93730|93647.2|93731.2|93647.4|93729.8|93645.9|29
1649031780000|2022-04-04 00:23:00|93730.2|93647.3|93729.1|93651.9|93733.9|93651.9|93725.6|93645.5|28
1649031790000|2022-04-04 00:23:10|93728.7|93652.1|93737.7|93650.3|93737.7|93653.6|93723.2|93646.3|42
1649031800000|2022-04-04 00:23:20|93735.8|93652.6|93739.1|93648.4|93739.8|93655|93731.9|93645.5|45
1649031810000|2022-04-04 00:23:30|93738.3|93649.2|93727.8|93644.1|93738.5|93651|93719.5|93636.5|55
1649031820000|2022-04-04 00:23:40|93725.9|93645|93729.9|93645.6|93733.7|93646.4|93724.8|93641.3|33
1649031830000|2022-04-04 00:23:50|93729.7|93645.9|93728.5|93647.5|93730.7|93647.8|93726.6|93645.1|28
1649031840000|2022-04-04 00:24:00|93728.8|93647.4|93728.9|93646.7|93730.2|93648.1|93728|93645.8|20
1649031850000|2022-04-04 00:24:10|93728.6|93647|93731|93651.8|93731.5|93651.8|93725.8|93646.1|39
1649031860000|2022-04-04 00:24:20|93732.4|93648.6|93737.9|93649.6|93738.1|93651.7|93732.4|93645.6|31
1649031870000|2022-04-04 00:24:30|93738.3|93649.4|93734.4|93648.3|93738.3|93651.9|93728.4|93648.1|17
1649031880000|2022-04-04 00:24:40|93724.4|93652.8|93730.6|93648.4|93730.6|93652.8|93724.4|93646.9|15
1649031890000|2022-04-04 00:24:50|93730.5|93648.2|93730.7|93649.4|93732.2|93651.5|93727.5|93648.2|29
1649031900000|2022-04-04 00:25:00|93730.6|93649.2|93730.7|93647.1|93731.3|93649.2|93728.1|93644.7|23
1649031910000|2022-04-04 00:25:10|93729.9|93648|93732.8|93647.1|93734.1|93648|93729.7|93645.3|19
1649031920000|2022-04-04 00:25:20|93733.4|93646.6|93729.4|93649|93733.4|93653.1|93725.3|93646.6|16
1649031930000|2022-04-04 00:25:30|93729.5|93649.1|93735.2|93643.6|93735.2|93649.1|93729.4|93643.6|27
1649031940000|2022-04-04 00:25:40|93736.2|93644.3|93733.3|93647|93736.2|93648.1|93733.3|93644.3|18
1649031950000|2022-04-04 00:25:50|93733.4|93650|93726.6|93646.9|93733.4|93650|93722.9|93640.9|27
1649031960000|2022-04-04 00:26:00|93727.4|93646.5|93725.4|93649|93729.1|93649.1|93722.2|93645.5|30
1649031970000|2022-04-04 00:26:10|93725.8|93649.2|93732.3|93642.8|93732.4|93649.2|93725.8|93642.7|38
1649031980000|2022-04-04 00:26:20|93731.4|93643.8|93724.8|93645.8|93731.4|93646.4|93721.3|93643.1|43
1649031990000|2022-04-04 00:26:30|93725.4|93644.7|93724.6|93642.2|93725.4|93645.6|93721.7|93640.8|28
1649032000000|2022-04-04 00:26:40|93725.6|93642|93724.4|93638|93725.6|93642.3|93723.5|93637.9|22
1649032010000|2022-04-04 00:26:50|93723.4|93638.1|93720.8|93636.8|93723.4|93638.4|93718.3|93635.1|32
1649032020000|2022-04-04 00:27:00|93720.3|93636.9|93723.4|93635.9|93726.1|93637.2|93720.3|93635.6|21
1649032030000|2022-04-04 00:27:10|93723.9|93635.5|93725.2|93637.8|93725.7|93637.9|93723.4|93635.5|37
1649032040000|2022-04-04 00:27:20|93716.4|93637.7|93723.9|93636.2|93723.9|93642.7|93715.8|93636.2|16
1649032050000|2022-04-04 00:27:30|93724.1|93636.1|93723.6|93638.5|93724.1|93640|93721.5|93636.1|19
1649032060000|2022-04-04 00:27:40|93723.5|93638.8|93724.5|93642.6|93724.9|93644.7|93720.7|93638.8|24
1649032070000|2022-04-04 00:27:50|93724.4|93643.2|93724.6|93644|93724.9|93645.9|93721.2|93641.6|28
1649032080000|2022-04-04 00:28:00|93724|93643.6|93728.7|93643.9|93728.7|93647.2|93723.9|93642|34
1649032090000|2022-04-04 00:28:10|93728.5|93644.1|93732.2|93647.9|93733|93647.9|93728.5|93643|22
1649032100000|2022-04-04 00:28:20|93731.6|93647.2|93727.3|93645.8|93733.5|93649.5|93726|93644.8|20
1649032110000|2022-04-04 00:28:30|93728|93645.7|93728.1|93644.6|93731.9|93646.7|93722.8|93641.2|24
1649032120000|2022-04-04 00:28:40|93727.8|93646.5|93729.9|93647.3|93732.6|93650.7|93723.4|93645.6|27
1649032130000|2022-04-04 00:28:50|93730.4|93647.2|93733.5|93645.5|93733.5|93648|93729.8|93645.1|22
1649032140000|2022-04-04 00:29:00|93734.5|93642.1|93730.2|93641.2|93734.8|93645.5|93722.5|93640.9|27
1649032150000|2022-04-04 00:29:10|93729.5|93641.6|93729.2|93643.4|93731.7|93644.5|93727.9|93640.5|17
1649032160000|2022-04-04 00:29:20|93729.8|93643.9|93728.2|93644.1|93730.8|93644.1|93728.2|93641.6|14
1649032170000|2022-04-04 00:29:30|93728|93644|93728.9|93643.9|93731.1|93649|93719.1|93641.4|28
1649032180000|2022-04-04 00:29:40|93728.8|93644.2|93729.1|93645.4|93729.9|93647.1|93726.8|93642.2|35
1649032190000|2022-04-04 00:29:50|93729.2|93645.5|93729.1|93643.7|93731|93649.4|93719|93640.8|25
1649032200000|2022-04-04 00:30:00|93732.2|93639.6|93727.6|93641.8|93732.2|93644.5|93727.2|93639.6|27
1649032210000|2022-04-04 00:30:10|93727.9|93642.1|93727.4|93646.5|93728.6|93649.3|93724.5|93641.6|21
1649032220000|2022-04-04 00:30:20|93728.1|93645.4|93731.5|93644.8|93731.5|93648.7|93727.1|93643.6|27
1649032230000|2022-04-04 00:30:30|93730.7|93645.7|93735.6|93648.7|93735.6|93665.3|93714.3|93645|35
1649032240000|2022-04-04 00:30:40|93734.6|93648.4|93735.3|93648.5|93737.1|93650.1|93731.6|93646.5|21
1649032250000|2022-04-04 00:30:50|93735.5|93648.1|93732.6|93648.7|93737.7|93652.3|93727|93646.7|15
1649032260000|2022-04-04 00:31:00|93732.7|93649.8|93738.3|93652|93739|93654.5|93731.5|93649.8|28
1649032270000|2022-04-04 00:31:10|93739|93651.5|93740.1|93655.7|93740.9|93657.3|93734.4|93648.2|31
1649032280000|2022-04-04 00:31:20|93739.3|93656.1|93740.4|93656.2|93741.1|93659.8|93735.9|93654.6|28
1649032290000|2022-04-04 00:31:30|93739.8|93657|93743.3|93654.2|93746.6|93657|93739.3|93650.6|23
1649032300000|2022-04-04 00:31:40|93744.8|93653.4|93743.5|93656.1|93744.8|93657|93741.8|93653.3|23
1649032310000|2022-04-04 00:31:50|93735.8|93660.5|93740.3|93658.2|93741.2|93660.6|93735.8|93658|23
1649032320000|2022-04-04 00:32:00|93740.6|93658.1|93736.4|93658.8|93740.8|93660.5|93735.5|93658.1|27
1649032330000|2022-04-04 00:32:10|93740.6|93657.8|93738.3|93649.9|93742.4|93657.8|93732.3|93646.7|27
1649032340000|2022-04-04 00:32:20|93740.1|93648.9|93742|93652.7|93742.3|93654.8|93736.9|93648.9|33
1649032350000|2022-04-04 00:32:30|93742.4|93652.9|93738.1|93656.2|93742.4|93659.6|93733.5|93652.9|25
1649032360000|2022-04-04 00:32:40|93737.9|93656.3|93740.7|93656.5|93740.9|93657|93737.9|93655.3|23
1649032370000|2022-04-04 00:32:50|93741.3|93656.7|93740.9|93662.6|93743.9|93662.6|93739.1|93656.2|22
1649032380000|2022-04-04 00:33:00|93740.2|93662.7|93744.3|93661.3|93746.1|93662.7|93740.2|93660.4|27
1649032390000|2022-04-04 00:33:10|93744.8|93660.8|93742.1|93661.7|93746.4|93675|93725|93659.5|12
1649032400000|2022-04-04 00:33:20|93741|93662|93748.4|93658.4|93748.4|93662.5|93741|93658.4|22
1649032410000|2022-04-04 00:33:30|93747.8|93658.9|93743.1|93660.5|93747.8|93662.7|93735.8|93657|13
1649032420000|2022-04-04 00:33:40|93741.8|93659.2|93742.5|93660|93742.9|93660.9|93740.7|93659.2|6
1649032430000|2022-04-04 00:33:50|93743|93659.6|93741.4|93662.1|93743|93664.5|93737.8|93659.6|21
1649032440000|2022-04-04 00:34:00|93741.5|93662.3|93746|93660.3|93750.4|93662.8|93740.4|93657.1|12
1649032450000|2022-04-04 00:34:10|93745.2|93660.8|93744.9|93662.9|93747.7|93667.7|93739.1|93658.9|21
1649032460000|2022-04-04 00:34:20|93745.5|93663.8|93740.8|93663.9|93746.9|93665.8|93739.3|93663.2|31
1649032470000|2022-04-04 00:34:30|93742.5|93662.8|93743.2|93662.5|93743.4|93663.7|93741.2|93662.2|13
1649032480000|2022-04-04 00:34:40|93744.1|93662.3|93743.3|93661.2|93744.1|93663.2|93742.6|93661.2|21
1649032490000|2022-04-04 00:34:50|93745.7|93660.4|93743.9|93662.4|93750|93668.3|93739.8|93656.4|36
1649032500000|2022-04-04 00:35:00|93745.9|93660.7|93744.3|93652.8|93745.9|93663.4|93736.4|93652.8|22
1649032510000|2022-04-04 00:35:10|93745.4|93652.2|93738|93652.2|93745.4|93660|93734|93651.5|28
1649032520000|2022-04-04 00:35:20|93737.1|93653|93730.4|93652.6|93742.7|93656.2|93730.4|93652.6|29
1649032530000|2022-04-04 00:35:30|93731.8|93651.8|93737.9|93652|93738.7|93655.6|93731.4|93651.4|20
1649032540000|2022-04-04 00:35:40|93737.8|93652.9|93735.2|93656.6|93741.7|93657.2|93730.2|93651.8|20
1649032550000|2022-04-04 00:35:50|93735.3|93657.7|93732.1|93650.1|93735.7|93657.7|93728.9|93648.2|31
1649032560000|2022-04-04 00:36:00|93731.1|93650.8|93734.5|93648.5|93734.5|93650.8|93731.1|93646.2|33
1649032570000|2022-04-04 00:36:10|93733.8|93649|93724.6|93648.3|93734.6|93649|93724.1|93641.6|28
1649032580000|2022-04-04 00:36:20|93725.4|93647.9|93728.4|93645.5|93728.4|93648.6|93724.1|93645.3|22
1649032590000|2022-04-04 00:36:30|93729|93645.4|93728.6|93644.6|93730.5|93645.5|93728.5|93643.2|13
1649032600000|2022-04-04 00:36:40|93730.9|93642.9|93724.3|93640.9|93730.9|93644.5|93722|93639.4|23
1649032610000|2022-04-04 00:36:50|93728.5|93639.5|93724.4|93641.6|93729.1|93656|93703.9|93638.7|25
1649032620000|2022-04-04 00:37:00|93723.9|93642.6|93727.4|93644.1|93728.7|93646|93721.4|93641.8|28
1649032630000|2022-04-04 00:37:10|93727.2|93644.2|93724.6|93642.8|93727.4|93644.8|93724|93642.3|26
1649032640000|2022-04-04 00:37:20|93724.2|93643.1|93719.5|93641.4|93727.7|93645.3|93716.9|93636.7|39
1649032650000|2022-04-04 00:37:30|93719.8|93642.2|93719.9|93642.9|93724|93644.7|93718.7|93640.1|39
1649032660000|2022-04-04 00:37:40|93718.8|93643.3|93724.6|93640.2|93725.2|93643.5|93718.6|93639.2|31
1649032670000|2022-04-04 00:37:50|93724.4|93640.4|93720.1|93641.8|93725.3|93655|93704|93640|19
1649032680000|2022-04-04 00:38:00|93721.1|93641.3|93719.4|93638.5|93721.3|93642|93717.2|93638.1|32
1649032690000|2022-04-04 00:38:10|93718.8|93638.9|93722.3|93638.5|93723.9|93639.9|93718.8|93637.9|25
1649032700000|2022-04-04 00:38:20|93721.9|93638.6|93716.3|93637.5|93721.9|93642.7|93715.1|93637.5|17
1649032710000|2022-04-04 00:38:30|93718.1|93636.6|93721.6|93636.2|93724|93637.3|93716.5|93634|8
1649032720000|2022-04-04 00:38:40|93724.1|93634.2|93723.3|93633.7|93728.4|93634.2|93723.2|93626.7|19
1649032730000|2022-04-04 00:38:50|93724.4|93632.8|93719.5|93635.2|93724.4|93639.9|93712.5|93632.8|16
1649032740000|2022-04-04 00:39:00|93720|93634.9|93717.1|93638.8|93720.1|93640.5|93714.4|93634.9|19
1649032750000|2022-04-04 00:39:10|93716.8|93638.9|93721|93637.3|93724.6|93639.2|93716.8|93635.1|12
1649032760000|2022-04-04 00:39:20|93723.9|93635.2|93722.3|93638.6|93724.4|93639.5|93721.1|93635|25
1649032770000|2022-04-04 00:39:30|93722.4|93638.1|93723.2|93638.1|93727.1|93653.7|93703.7|93632.1|25
1649032780000|2022-04-04 00:39:40|93724.7|93636.5|93718.9|93638.1|93724.7|93641.9|93714.1|93635.7|33
1649032790000|2022-04-04 00:39:50|93718.6|93638.7|93718.7|93638.6|93718.7|93640.9|93716|93637.9|23
1649032800000|2022-04-04 00:40:00|93718.8|93638.4|93720.9|93639.7|93720.9|93640.4|93718.7|93638.2|24
1649032810000|2022-04-04 00:40:10|93719.6|93640.7|93726.7|93643.5|93727.3|93644.1|93719.6|93639|21
1649032820000|2022-04-04 00:40:20|93723.5|93642.9|93725.6|93641.4|93727.4|93643.8|93722.9|93639.7|17
1649032830000|2022-04-04 00:40:30|93726.9|93640.3|93721.4|93639.5|93728.8|93640.7|93719.3|93636.2|20
1649032840000|2022-04-04 00:40:40|93721.5|93639.6|93720.4|93642.8|93722.8|93643.7|93718.1|93638.7|33
1649032850000|2022-04-04 00:40:50|93720|93643.4|93723.2|93642.5|93723.2|93643.9|93718.9|93642.5|19
1649032860000|2022-04-04 00:41:00|93722.3|93643.2|93719.1|93644.6|93727.1|93645.6|93715.7|93640.2|16
1649032870000|2022-04-04 00:41:10|93720.5|93641.5|93719.9|93644.9|93726.9|93645.5|93715.6|93640.7|18
1649032880000|2022-04-04 00:41:20|93721.2|93642.7|93724|93640.6|93724.4|93642.7|93721.2|93639.2|9
1649032890000|2022-04-04 00:41:30|93723.6|93640.4|93726.6|93641.6|93726.6|93643|93722.9|93640.4|15
1649032900000|2022-04-04 00:41:40|93726.3|93641.8|93720.6|93645.5|93727.7|93645.9|93716.5|93640.2|18
1649032910000|2022-04-04 00:41:50|93719.9|93645.8|93727.4|93641.4|93727.4|93645.9|93719.9|93641.3|12
1649032920000|2022-04-04 00:42:00|93724.5|93644.2|93722.2|93640.3|93725.7|93653.7|93703.7|93640.3|17
1649032930000|2022-04-04 00:42:10|93721.6|93643|93722|93639.6|93723.8|93643|93719.9|93638.3|35
1649032940000|2022-04-04 00:42:20|93722.6|93639|93719.1|93637.2|93724.1|93651.8|93701.8|93636.7|30
1649032950000|2022-04-04 00:42:30|93718.5|93638.2|93716.1|93636.5|93719.8|93638.3|93714.3|93635.2|20
1649032960000|2022-04-04 00:42:40|93715.9|93636.2|93718.8|93636.1|93719.8|93637.1|93715.6|93635.5|17
1649032970000|2022-04-04 00:42:50|93719.3|93636|93712.8|93638.4|93720.6|93649.7|93699.7|93636|14
1649032980000|2022-04-04 00:43:00|93714.7|93639.4|93720|93639.4|93725.3|93650|93696.9|93633.8|38
1649032990000|2022-04-04 00:43:10|93719.7|93639.2|93719.8|93637.9|93721.7|93640.4|93711.9|93634.6|30
1649033000000|2022-04-04 00:43:20|93719.7|93637.5|93720.5|93634.7|93722.2|93637.5|93718.9|93633.7|20
1649033010000|2022-04-04 00:43:30|93721.5|93634.1|93716.5|93641.8|93721.5|93642|93714.2|93634.1|34
1649033020000|2022-04-04 00:43:40|93717|93642.1|93719.5|93631.1|93719.5|93642.2|93710.8|93631.1|25
1649033030000|2022-04-04 00:43:50|93717.7|93634.2|93716.3|93635.9|93717.7|93636.9|93715.2|93632.7|31
1649033040000|2022-04-04 00:44:00|93716.5|93635.7|93713.9|93639.3|93717.2|93639.5|93708.8|93634.1|36
1649033050000|2022-04-04 00:44:10|93715.7|93639.9|93719.3|93634.5|93720.4|93639.9|93715.2|93633.4|23
1649033060000|2022-04-04 00:44:20|93719.2|93634.9|93712.9|93635.7|93720.5|93636.6|93711.2|93631.6|15
1649033070000|2022-04-04 00:44:30|93712.7|93635.6|93714.6|93635.7|93715.5|93636|93712.7|93633.3|13
1649033080000|2022-04-04 00:44:40|93714.3|93636.1|93717.9|93634.2|93718.5|93636.1|93713.3|93633.3|7
1649033090000|2022-04-04 00:44:50|93717.7|93634|93721.8|93630.5|93721.8|93648.5|93698.4|93630.5|17
1649033100000|2022-04-04 00:45:00|93718.8|93633.7|93704.8|93626.1|93720.4|93635.6|93702|93624.5|52
1649033110000|2022-04-04 00:45:10|93704.9|93626.2|93701.6|93623.2|93707|93627.1|93699.1|93622.5|32
1649033120000|2022-04-04 00:45:20|93701.5|93624.3|93701.9|93620|93703|93624.3|93699|93617.7|37
1649033130000|2022-04-04 00:45:30|93702.2|93618.9|93698.7|93620.5|93703.3|93623.2|93696.1|93617.5|28
1649033140000|2022-04-04 00:45:40|93699.4|93619.9|93697.1|93621|93699.4|93622.6|93694.3|93619.1|18
1649033150000|2022-04-04 00:45:50|93697.8|93621.5|93702.8|93621.7|93702.8|93621.8|93697.7|93618.2|20
1649033160000|2022-04-04 00:46:00|93703|93617.5|93701.7|93623|93704.9|93624.1|93697.4|93617.5|37
1649033170000|2022-04-04 00:46:10|93701.5|93622.8|93704.5|93618.2|93704.5|93624.2|93700.5|93617.9|24
1649033180000|2022-04-04 00:46:20|93703.8|93618.7|93701.6|93621.8|93704.1|93622.2|93698.8|93618.3|21
1649033190000|2022-04-04 00:46:30|93701.1|93622.1|93705.1|93623.8|93705.1|93624.3|93700.3|93620.2|25
1649033200000|2022-04-04 00:46:40|93703.9|93624.1|93703.6|93625.7|93705.4|93626.7|93701.7|93623.8|14
1649033210000|2022-04-04 00:46:50|93702|93627.6|93708.2|93625.8|93711.4|93629|93702|93624.1|27
1649033220000|2022-04-04 00:47:00|93708|93625.1|93699.9|93625.2|93708|93628.6|93699.9|93624.9|27
1649033230000|2022-04-04 00:47:10|93699.5|93625.9|93703.1|93622.4|93705.6|93625.9|93699.5|93621.8|28
1649033240000|2022-04-04 00:47:20|93701.4|93622.2|93701.5|93622.6|93705.7|93622.8|93701|93620.2|26
1649033250000|2022-04-04 00:47:30|93702.6|93621.4|93700.2|93620.8|93702.6|93621.8|93700.2|93620.1|18
1649033260000|2022-04-04 00:47:40|93700.6|93619.8|93703.7|93622.1|93704.2|93622.3|93700.6|93619.8|23
1649033270000|2022-04-04 00:47:50|93697.6|93624.7|93703.9|93622|93705.5|93627.3|93697.6|93621.7|26
1649033280000|2022-04-04 00:48:00|93704.5|93621|93699.8|93620.5|93706|93622.6|93698.4|93616.2|24
1649033290000|2022-04-04 00:48:10|93700.6|93620.6|93701.9|93619.9|93701.9|93621.6|93699.7|93619.9|15
1649033300000|2022-04-04 00:48:20|93704.9|93619.6|93704.3|93620|93704.9|93621.8|93700.1|93619.6|28
1649033310000|2022-04-04 00:48:30|93703.7|93619.9|93696.6|93622.8|93703.9|93623.8|93694.9|93619.6|19
1649033320000|2022-04-04 00:48:40|93698|93623.2|93697.2|93622.3|93701.3|93623.4|93697.2|93620.5|18
1649033330000|2022-04-04 00:48:50|93696.4|93623.6|93700.7|93621.3|93705.9|93634.8|93684.8|93617.1|22
1649033340000|2022-04-04 00:49:00|93701.4|93620.2|93699.3|93621.8|93704.1|93623.5|93694.3|93618.5|24
1649033350000|2022-04-04 00:49:10|93699.2|93622.4|93702.4|93625.1|93702.6|93625.7|93694.5|93621.9|25
1649033360000|2022-04-04 00:49:20|93702.5|93624.6|93702.4|93622.7|93702.8|93624.7|93700.7|93622.4|18
1649033370000|2022-04-04 00:49:30|93701.2|93622.9|93704.8|93624.6|93704.8|93636.6|93685.8|93622|27
1649033380000|2022-04-04 00:49:40|93687|93637|93707.3|93629.4|93710.3|93637|93687|93623.4|34
1649033390000|2022-04-04 00:49:50|93707.5|93629.9|93716.4|93634.9|93718.9|93638.1|93703.6|93627.5|41
1649033400000|2022-04-04 00:50:00|93716.6|93635.5|93711.9|93634.7|93719|93638|93705.9|93628.8|51
1649033410000|2022-04-04 00:50:10|93712.2|93635.4|93716|93634.2|93716.4|93635.5|93712.1|93633.9|48
1649033420000|2022-04-04 00:50:20|93715.9|93634.1|93720.3|93635.7|93721.1|93636.4|93714.7|93634.1|33
1649033430000|2022-04-04 00:50:30|93720|93636.1|93709|93631.5|93720|93638.9|93706.5|93629.9|45
1649033440000|2022-04-04 00:50:40|93709.7|93631.4|93719.3|93635.8|93720.2|93638.3|93708.8|93630.1|42
1649033450000|2022-04-04 00:50:50|93721.3|93634.2|93711.4|93636.4|93721.4|93636.6|93711.4|93632.2|40
1649033460000|2022-04-04 00:51:00|93711.6|93635.7|93720.3|93640.9|93721.7|93640.9|93711.6|93633.8|37
1649033470000|2022-04-04 00:51:10|93722.2|93641.2|93718|93636.1|93723.9|93641.3|93711.4|93636.1|33
1649033480000|2022-04-04 00:51:20|93718.8|93636.9|93724.5|93643.9|93725.6|93646.5|93716.7|93635.2|42
1649033490000|2022-04-04 00:51:30|93724.4|93643.1|93713.4|93636.8|93726.2|93646.9|93712.7|93635.2|34
1649033500000|2022-04-04 00:51:40|93713.8|93637.9|93716.9|93637.6|93716.9|93647|93696.6|93628.6|48
1649033510000|2022-04-04 00:51:50|93719.5|93635.8|93727|93643.2|93727.1|93647.4|93716.1|93634.6|42
1649033520000|2022-04-04 00:52:00|93727.1|93643.9|93720.4|93641.5|93727.1|93647|93716.3|93640.9|53
1649033530000|2022-04-04 00:52:10|93719.9|93641.6|93721.6|93644|93726.7|93644.4|93715.4|93639.8|26
1649033540000|2022-04-04 00:52:20|93722.1|93644.9|93715.4|93636.8|93722.9|93644.9|93711.9|93636.6|26
1649033550000|2022-04-04 00:52:30|93720.6|93633.7|93722.4|93634.1|93723.2|93636.7|93718.5|93631.4|31
1649033560000|2022-04-04 00:52:40|93721.8|93633.8|93716|93641.3|93724.5|93641.7|93714.5|93633.8|28
1649033570000|2022-04-04 00:52:50|93717.2|93640.3|93715.9|93636.8|93719.7|93640.3|93712.9|93635.3|28
1649033580000|2022-04-04 00:53:00|93715.8|93636.7|93717.8|93638.6|93719.8|93639|93715.7|93634.6|28
1649033590000|2022-04-04 00:53:10|93717.9|93638.7|93718.1|93637.6|93719.7|93639.3|93715.5|93637.6|24
1649033600000|2022-04-04 00:53:20|93717.6|93638.3|93722.3|93636.7|93724.3|93639.7|93713.8|93634.1|28
1649033610000|2022-04-04 00:53:30|93726.1|93633|93724.1|93643.3|93726.1|93644.8|93716.4|93633|30
1649033620000|2022-04-04 00:53:40|93726|93642.7|93728.3|93641.7|93730|93644.3|93726|93639.3|41
1649033630000|2022-04-04 00:53:50|93730.8|93639.9|93722.4|93633.8|93731|93641.9|93717|93632.2|36
1649033640000|2022-04-04 00:54:00|93721.9|93634.2|93717.2|93637.8|93722.6|93638.1|93714.3|93634|36
1649033650000|2022-04-04 00:54:10|93716.7|93638.4|93723.6|93641.6|93727.5|93646|93716.7|93637.3|48
1649033660000|2022-04-04 00:54:20|93722.9|93641.4|93727.8|93648.9|93727.8|93651.5|93721.8|93639|42
1649033670000|2022-04-04 00:54:30|93728.4|93648.6|93732.4|93651|93732.8|93651.6|93723.6|93647.9|33
1649033680000|2022-04-04 00:54:40|93732.1|93652.6|93734.5|93660.5|93741.9|93660.6|93732.1|93646.4|54
1649033690000|2022-04-04 00:54:50|93735.7|93659.9|93748.8|93667.8|93750.9|93670.1|93735.6|93653.7|57
1649033700000|2022-04-04 00:55:00|93748.9|93667.6|93729.1|93655.5|93752.3|93673.6|93729.1|93654.8|59
1649033710000|2022-04-04 00:55:10|93729.2|93655.2|93737|93655.4|93738.3|93657.8|93729.2|93655|41
1649033720000|2022-04-04 00:55:20|93736.4|93655.5|93730.9|93655.9|93737.4|93657.6|93730.1|93655.3|27
1649033730000|2022-04-04 00:55:30|93732|93655.5|93736.5|93651|93737.7|93655.7|93731.4|93650.5|22
1649033740000|2022-04-04 00:55:40|93736.8|93650.8|93732.7|93652.6|93737.3|93653.9|93728.6|93650.8|13
1649033750000|2022-04-04 00:55:50|93731.4|93652.9|93734|93651.1|93734|93653.4|93730.2|93650.6|15
1649033760000|2022-04-04 00:56:00|93733.9|93651.2|93732.4|93653.4|93738.8|93654.4|93727.9|93647.8|22
1649033770000|2022-04-04 00:56:10|93733.5|93653.3|93732.9|93653.5|93734.6|93653.9|93732.6|93652.6|14
1649033780000|2022-04-04 00:56:20|93733.4|93653.6|93738.3|93653.3|93738.3|93656.6|93730.9|93653.3|23
1649033790000|2022-04-04 00:56:30|93739.1|93652.8|93730.6|93656.1|93739.1|93665.8|93715.8|93652.8|18
1649033800000|2022-04-04 00:56:40|93730.1|93655.9|93731.8|93658.7|93741.3|93659.6|93729.9|93651.6|18
1649033810000|2022-04-04 00:56:50|93731.2|93659|93736.8|93655.6|93744.1|93659|93731.2|93649.3|23
1649033820000|2022-04-04 00:57:00|93737.7|93654.7|93739.3|93656.7|93739.7|93657.3|93736.6|93654.7|24
1649033830000|2022-04-04 00:57:10|93739.6|93656.9|93734|93654.4|93739.7|93656.9|93730|93652.5|28
1649033840000|2022-04-04 00:57:20|93733.4|93654.3|93725.6|93654.9|93736.2|93658.8|93725.6|93654.2|27
1649033850000|2022-04-04 00:57:30|93729.7|93655.9|93734.6|93662.6|93735.5|93662.6|93729.7|93655.9|26
1649033860000|2022-04-04 00:57:40|93735|93662.1|93738.6|93657.4|93739|93662.1|93734.5|93657.2|33
1649033870000|2022-04-04 00:57:50|93738.3|93658.4|93735.2|93659.6|93743.9|93661.2|93732.2|93656.1|37
1649033880000|2022-04-04 00:58:00|93735.3|93659.7|93732.4|93658.3|93736|93660.7|93731.2|93658.1|35
1649033890000|2022-04-04 00:58:10|93732.7|93658.2|93735.9|93655.4|93736.5|93658.4|93732.7|93654.5|17
1649033900000|2022-04-04 00:58:20|93734.6|93656.5|93733|93657.8|93739.1|93659.3|93731|93654.1|35
1649033910000|2022-04-04 00:58:30|93733.9|93657.2|93735.1|93658.5|93736.1|93660.1|93733.4|93656.6|22
1649033920000|2022-04-04 00:58:40|93734.2|93659.6|93738.8|93656.9|93740.4|93669.7|93719.7|93655.2|26
1649033930000|2022-04-04 00:58:50|93738.6|93658|93736.9|93658.2|93739.4|93659|93736.1|93657|39
1649033940000|2022-04-04 00:59:00|93736.3|93662.5|93737.8|93661.6|93737.8|93662.6|93731.1|93659.5|34
1649033950000|2022-04-04 00:59:10|93737.6|93661.5|93740.8|93665|93741|93666.4|93737|93660.7|22
1649033960000|2022-04-04 00:59:20|93724.8|93674.8|93741.2|93668.8|93747.6|93674.8|93724.8|93663.5|34
1649033970000|2022-04-04 00:59:30|93741.6|93667.9|93740.6|93663.6|93742.2|93667.9|93736|93656.8|32
1649033980000|2022-04-04 00:59:40|93740.5|93663.4|93736.3|93660.3|93744.3|93666.5|93736.3|93660.3|33
1649033990000|2022-04-04 00:59:50|93736.9|93658.5|93739.8|93659|93739.8|93659.7|93731.7|93658.4|21
1649034000000|2022-04-04 01:00:00|93740|93659.2|93740.2|93663.2|93742.1|93663.7|93733.3|93659.2|26
1649034010000|2022-04-04 01:00:10|93740.1|93661.9|93741.4|93665.5|93741.6|93666.9|93737.3|93661.9|30
1649034020000|2022-04-04 01:00:20|93741.6|93665.6|93737.5|93660.8|93742.1|93675.9|93725.9|93659.5|35
1649034030000|2022-04-04 01:00:30|93736.2|93660.6|93735.9|93665.4|93742|93665.4|93732.9|93657.5|34
1649034040000|2022-04-04 01:00:40|93726|93676|93738.1|93664|93740.6|93676.1|93726|93663.2|16
1649034050000|2022-04-04 01:00:50|93739.6|93660.9|93741.2|93667.7|93742.8|93667.7|93737.2|93660.8|27
1649034060000|2022-04-04 01:01:00|93738.9|93667.6|93740.6|93665.5|93743.1|93667.6|93737.5|93665.2|37
1649034070000|2022-04-04 01:01:10|93739.3|93665.9|93741.1|93664.7|93741.5|93666|93738.5|93664.5|29
1649034080000|2022-04-04 01:01:20|93740.7|93664.8|93742.5|93665.9|93744.2|93677.8|93727.8|93662.4|27
1649034090000|2022-04-04 01:01:30|93741.7|93666.4|93742.7|93669.5|93747.7|93671.6|93740.6|93665.8|23
1649034100000|2022-04-04 01:01:40|93744.3|93668.4|93744.1|93668.6|93746.4|93669.3|93743.8|93668.3|22
1649034110000|2022-04-04 01:01:50|93746|93667.7|93745|93669.7|93748.4|93682.6|93730.3|93667.1|38
1649034120000|2022-04-04 01:02:00|93745.1|93669.8|93746.7|93663.7|93747.7|93670.2|93738.6|93662.4|38
1649034130000|2022-04-04 01:02:10|93745.8|93665.6|93746.2|93664.1|93747.9|93670|93742.9|93662.9|29
1649034140000|2022-04-04 01:02:20|93746.6|93664.3|93741|93668.4|93746.7|93669.1|93740.1|93664.3|19
1649034150000|2022-04-04 01:02:30|93741.2|93668.5|93743.4|93664.5|93745.8|93669.3|93741.2|93662.8|33
1649034160000|2022-04-04 01:02:40|93743.3|93664.7|93747.1|93665.1|93751.2|93670.9|93741.5|93664.4|42
1649034170000|2022-04-04 01:02:50|93748.6|93664.3|93747.3|93666.9|93748.6|93666.9|93746.7|93664.3|21
1649034180000|2022-04-04 01:03:00|93746.7|93666.8|93747|93672.3|93750|93681.9|93731.9|93666.5|39
1649034190000|2022-04-04 01:03:10|93746.3|93666.8|93749.1|93676.3|93752.5|93688.5|93738.5|93666.8|36
1649034200000|2022-04-04 01:03:20|93749.4|93676.1|93747.7|93675.1|93751.7|93677.2|93746.4|93674.4|27
1649034210000|2022-04-04 01:03:30|93747.6|93675.2|93748.6|93675.1|93749.8|93684.5|93733.9|93672.2|30
1649034220000|2022-04-04 01:03:40|93749.6|93677.6|93752|93677.6|93754.7|93677.6|93749.6|93673.2|26
1649034230000|2022-04-04 01:03:50|93737.1|93687.1|93751|93679.9|93751.8|93690|93737.1|93676.6|28
1649034240000|2022-04-04 01:04:00|93750.8|93679.7|93751.6|93672.9|93752.4|93688.1|93736.3|93672.9|28
1649034250000|2022-04-04 01:04:10|93750.6|93673.7|93752.6|93673.9|93752.6|93676.1|93749|93672.5|32
1649034260000|2022-04-04 01:04:20|93751.3|93674.2|93753.8|93669.5|93755|93675.2|93746.2|93669.5|33
1649034270000|2022-04-04 01:04:30|93753|93671.5|93756.7|93672.2|93757.3|93686.4|93736.4|93670.7|35
1649034280000|2022-04-04 01:04:40|93756.6|93672.1|93759|93677.2|93759|93680.2|93753.3|93672|38
1649034290000|2022-04-04 01:04:50|93757.7|93677.9|93758.6|93678.2|93759.2|93678.9|93757.7|93677.9|13
1649034300000|2022-04-04 01:05:00|93759.8|93677.8|93759.5|93678.7|93759.9|93680.9|93755.5|93677.5|36
1649034310000|2022-04-04 01:05:10|93759.8|93678.8|93762.5|93680.7|93765.6|93681.5|93756.7|93677.2|33
1649034320000|2022-04-04 01:05:20|93762.1|93681.2|93763.1|93680.6|93763.8|93681.9|93761|93675.9|27
1649034330000|2022-04-04 01:05:30|93763.8|93679.6|93766.4|93682.7|93766.9|93683.2|93763.4|93679.6|19
1649034340000|2022-04-04 01:05:40|93766.9|93682|93763.2|93685.6|93770.3|93685.6|93762.9|93679.4|16
1649034350000|2022-04-04 01:05:50|93764.5|93685.2|93767.1|93686|93767.2|93688.5|93761.4|93684.3|37
1649034360000|2022-04-04 01:06:00|93767.2|93685.9|93767.1|93687.3|93768.5|93687.3|93767.1|93685|25
1649034370000|2022-04-04 01:06:10|93767.5|93687|93768|93689.5|93771.1|93692.7|93764.6|93683.3|33
1649034380000|2022-04-04 01:06:20|93769.6|93688.1|93760.9|93690.6|93770|93699.9|93749.4|93684.4|25
1649034390000|2022-04-04 01:06:30|93762.3|93690.4|93763.8|93687.5|93764.1|93691|93762.1|93687.4|24
1649034400000|2022-04-04 01:06:40|93762.8|93688.6|93770.2|93689.6|93770.7|93690.3|93760.9|93687.8|19
1649034410000|2022-04-04 01:06:50|93769.6|93690.9|93779.7|93703.3|93784.1|93706|93769.6|93687.9|35
1649034420000|2022-04-04 01:07:00|93779.6|93704.2|93776.2|93694|93783.3|93716.3|93766.3|93691.7|39
1649034430000|2022-04-04 01:07:10|93776|93693.3|93777|93694.7|93783.8|93695.8|93770.9|93688|21
1649034440000|2022-04-04 01:07:20|93778.2|93694|93776.1|93695.5|93781.9|93696.8|93774.9|93691.2|19
1649034450000|2022-04-04 01:07:30|93775.9|93695.7|93777.8|93694.7|93778.9|93695.8|93775.9|93693.8|24
1649034460000|2022-04-04 01:07:40|93777.7|93693.9|93769.5|93694.5|93778.4|93695.6|93765|93693.5|27
1649034470000|2022-04-04 01:07:50|93769.6|93694.8|93777.4|93695.7|93777.5|93696.3|93769.6|93694.1|28
1649034480000|2022-04-04 01:08:00|93775.9|93694.3|93777.3|93692.4|93777.7|93694.6|93770.1|93688.6|32
1649034490000|2022-04-04 01:08:10|93777.2|93692|93769.3|93694.8|93778.6|93696.2|93767.6|93691.4|24
1649034500000|2022-04-04 01:08:20|93770.2|93694.7|93771.8|93693.3|93773.4|93694.7|93770|93692.7|9
1649034510000|2022-04-04 01:08:30|93771|93693.8|93776.9|93692.7|93777.3|93695|93770.8|93691.6|8
1649034520000|2022-04-04 01:08:40|93776.1|93692.9|93774.2|93693.9|93778.7|93694.8|93767.4|93692.3|20
1649034530000|2022-04-04 01:08:50|93773.8|93693.3|93777.2|93692.1|93777.2|93694.2|93772.6|93692.1|11
1649034540000|2022-04-04 01:09:00|93776.6|93694.3|93776|93694.2|93776.6|93705.5|93755.1|93693.6|26
1649034550000|2022-04-04 01:09:10|93777|93694.5|93778.3|93697.3|93780.1|93699.4|93772.4|93692|23
1649034560000|2022-04-04 01:09:20|93780.6|93699.6|93777.2|93697.2|93783.1|93701|93771.5|93694.8|38
1649034570000|2022-04-04 01:09:30|93777.8|93697.1|93776.1|93699.9|93777.9|93701|93772|93697.1|34
1649034580000|2022-04-04 01:09:40|93775.7|93699.7|93776.4|93699.4|93777.7|93700.6|93775.7|93699.1|12
1649034590000|2022-04-04 01:09:50|93776.9|93698.4|93778.6|93696.6|93782.7|93698.8|93770.7|93691.7|22
1649034600000|2022-04-04 01:10:00|93778.9|93696.1|93777.6|93697.8|93779.9|93699|93776.6|93694.9|39
1649034610000|2022-04-04 01:10:10|93777.5|93697.7|93777.1|93696.6|93777.8|93698.6|93775.5|93695.7|37
1649034620000|2022-04-04 01:10:20|93776.9|93697|93777.5|93696.2|93778.7|93698.8|93772.2|93695.7|32
1649034630000|2022-04-04 01:10:30|93777|93696.6|93775.7|93696.2|93777|93698.4|93775|93696.2|22
1649034640000|2022-04-04 01:10:40|93775.8|93695.9|93776.3|93692.7|93790.5|93695.9|93770.8|93676|52
1649034650000|2022-04-04 01:10:50|93777.2|93691.7|93776.8|93692.3|93777.4|93694.3|93772.8|93691.3|17
1649034660000|2022-04-04 01:11:00|93777.2|93692.2|93772.2|93692.8|93777.9|93693.4|93771.6|93691.8|28
1649034670000|2022-04-04 01:11:10|93771.6|93693|93775.6|93693.3|93778.1|93693.8|93771.6|93692.2|25
1649034680000|2022-04-04 01:11:20|93776.2|93692.2|93776.3|93691.9|93776.8|93693.6|93774.5|93691.9|28
1649034690000|2022-04-04 01:11:30|93775.6|93692.8|93770.1|93693.5|93776.1|93693.8|93766.7|93691.4|22
1649034700000|2022-04-04 01:11:40|93768.5|93693.8|93769.7|93682.7|93774.1|93693.8|93765.1|93682.4|43
1649034710000|2022-04-04 01:11:50|93770.1|93682.6|93768.7|93683.3|93770.1|93683.6|93767.5|93682.3|16
1649034720000|2022-04-04 01:12:00|93767.3|93683.6|93770.1|93685.6|93770.9|93688.6|93760.9|93683.5|31
1649034730000|2022-04-04 01:12:10|93772.2|93684.5|93769|93685.4|93772.4|93690.3|93762.1|93682.9|30
1649034740000|2022-04-04 01:12:20|93770.3|93684.5|93762.7|93689.9|93770.8|93701.1|93747.3|93683.5|34
1649034750000|2022-04-04 01:12:30|93762.2|93690.2|93768|93685.6|93769.6|93690.2|93762.2|93683.8|30
1649034760000|2022-04-04 01:12:40|93767.7|93686.2|93758.7|93683.5|93769.1|93686.7|93758.6|93683.5|23
1649034770000|2022-04-04 01:12:50|93759.1|93682|93759.2|93685.1|93761.4|93685.1|93755.3|93678.1|22
1649034780000|2022-04-04 01:13:00|93762.6|93684.5|93761.5|93687.8|93763.4|93698.6|93746.9|93684.5|43
1649034790000|2022-04-04 01:13:10|93760.4|93688.3|93757.6|93684.6|93762.9|93689.1|93757.6|93684.3|25
1649034800000|2022-04-04 01:13:20|93757.3|93683.4|93761.9|93683.7|93764.9|93685.6|93756.6|93681.5|29
1649034810000|2022-04-04 01:13:30|93761.7|93683.9|93753|93703|93764.3|93703|93749.2|93682|40
1649034820000|2022-04-04 01:13:40|93753.3|93703.3|93771.2|93688.5|93771.3|93703.6|93752.7|93688.4|30
1649034830000|2022-04-04 01:13:50|93770|93690.4|93764.6|93694.2|93772.4|93694.2|93764.4|93690.4|24
1649034840000|2022-04-04 01:14:00|93765.3|93694.1|93770.5|93692.1|93771|93694.2|93765.3|93691.6|30
1649034850000|2022-04-04 01:14:10|93770|93692.8|93755.4|93705.4|93770.4|93705.6|93754|93692.6|31
1649034860000|2022-04-04 01:14:20|93755.8|93705.8|93772.9|93694.5|93773|93705.8|93755.8|93694.3|12
1649034870000|2022-04-04 01:14:30|93770.4|93694.4|93772.8|93695.8|93773.4|93696.4|93769.9|93693.3|22
1649034880000|2022-04-04 01:14:40|93772.9|93696|93771|93699.4|93773.6|93709.7|93757.6|93695.3|23
1649034890000|2022-04-04 01:14:50|93771.1|93699.6|93760.4|93710.4|93772|93710.4|93760.4|93698.7|17
1649034900000|2022-04-04 01:15:00|93771|93699.7|93771.3|93699.5|93772.1|93710.5|93759.7|93698.4|27
1649034910000|2022-04-04 01:15:10|93771|93699.8|93771.8|93698.8|93773|93699.8|93771|93697.5|18
1649034920000|2022-04-04 01:15:20|93772.4|93698.3|93776.1|93697.2|93776.6|93700.8|93772.4|93696.6|22
1649034930000|2022-04-04 01:15:30|93775.8|93696.9|93767.7|93694.5|93776.3|93707.3|93757|93694|32
1649034940000|2022-04-04 01:15:40|93767.6|93694.4|93765|93693.7|93769.2|93704.3|93754.2|93692.8|27
1649034950000|2022-04-04 01:15:50|93764.6|93693.4|93766.3|93693.4|93766.5|93694.8|93764.6|93693.4|10
1649034960000|2022-04-04 01:16:00|93765.2|93693.8|93768.3|93694.4|93768.3|93694.9|93765.2|93693.8|18
1649034970000|2022-04-04 01:16:10|93769|93693.5|93762.9|93692|93770.7|93702.6|93751.6|93688.5|18
1649034980000|2022-04-04 01:16:20|93763.7|93693.7|93766.9|93694.3|93767.8|93695.5|93763.7|93692.7|36
1649034990000|2022-04-04 01:16:30|93767.3|93694.6|93755.4|93705.4|93767.5|93705.8|93754.1|93693.4|18
1649035000000|2022-04-04 01:16:40|93755.5|93705.5|93767.6|93696|93769|93706.1|93755.5|93694.9|17
1649035010000|2022-04-04 01:16:50|93768.8|93694.8|93770.9|93697|93770.9|93706.1|93756.1|93694.7|25
1649035020000|2022-04-04 01:17:00|93758.7|93708.7|93771.7|93700.3|93772.7|93711|93758.4|93699.4|26
1649035030000|2022-04-04 01:17:10|93771.3|93700|93772.1|93700.7|93773.3|93701|93770.8|93699.5|17
1649035040000|2022-04-04 01:17:20|93772|93700.5|93760|93710|93772|93710.5|93758.2|93699.6|12
1649035050000|2022-04-04 01:17:30|93760.4|93710.4|93771.3|93700.6|93771.8|93711.6|93760.4|93700.3|20
1649035060000|2022-04-04 01:17:40|93760.9|93710.9|93759.6|93709.6|93771.5|93711.5|93758.7|93700.3|18
1649035070000|2022-04-04 01:17:50|93759.5|93709.5|93762.2|93712.2|93773.9|93712.8|93759.4|93700.2|22
1649035080000|2022-04-04 01:18:00|93763.1|93713.1|93772|93722|93789|93722|93763.1|93701.2|46
1649035090000|2022-04-04 01:18:10|93771.5|93721.5|93785.9|93709.4|93789.2|93723.7|93771.5|93707|39
1649035100000|2022-04-04 01:18:20|93785|93710.1|93783.3|93710.9|93785.9|93721.7|93770.5|93709|36
1649035110000|2022-04-04 01:18:30|93783.4|93711|93782.7|93709.9|93785.2|93719.9|93769.9|93706.6|38
1649035120000|2022-04-04 01:18:40|93782.8|93710|93782.2|93709.3|93784.4|93720.1|93769.1|93708.9|39
1649035130000|2022-04-04 01:18:50|93781.4|93708.5|93784|93712.3|93785.9|93722.7|93772.7|93707.4|28
1649035140000|2022-04-04 01:19:00|93783.9|93712.7|93790.3|93716.9|93791.2|93723.6|93772.9|93709.8|34
1649035150000|2022-04-04 01:19:10|93792.9|93716|93791.7|93715.1|93793.3|93728.7|93778.7|93714.8|37
1649035160000|2022-04-04 01:19:20|93791.2|93715.9|93792.4|93715.4|93793.3|93716.8|93790.8|93714.3|30
1649035170000|2022-04-04 01:19:30|93792.3|93715.3|93788|93711.9|93793.1|93724.2|93773.2|93711.3|44
1649035180000|2022-04-04 01:19:40|93780.9|93708.6|93766|93716|93788|93719.8|93766|93704.5|40
1649035190000|2022-04-04 01:19:50|93779.3|93703.9|93785.3|93708.5|93788.9|93717.8|93767.3|93699.5|39
1649035200000|2022-04-04 01:20:00|93786.1|93706.9|93783.9|93710.1|93786.1|93710.5|93782.3|93706.9|33
1649035210000|2022-04-04 01:20:10|93769.5|93719.5|93784.1|93711.4|93784.3|93719.5|93769.1|93706.4|37
1649035220000|2022-04-04 01:20:20|93785.3|93711.3|93784.4|93707.2|93793.4|93711.3|93783.2|93703.1|31
1649035230000|2022-04-04 01:20:30|93784.3|93707|93784.8|93699.1|93785.2|93707.6|93778.4|93697.4|47
1649035240000|2022-04-04 01:20:40|93784.2|93699.5|93778|93703.6|93784.2|93704.5|93775.2|93699.5|44
1649035250000|2022-04-04 01:20:50|93779|93703.4|93779.8|93699.7|93782.5|93703.5|93774.4|93697.3|42
1649035260000|2022-04-04 01:21:00|93781|93698.7|93778.4|93700.4|93781.6|93701.7|93774.8|93698.6|34
1649035270000|2022-04-04 01:21:10|93778.3|93700.7|93780.6|93698.8|93780.6|93701.1|93777.4|93698.8|23
1649035280000|2022-04-04 01:21:20|93780.8|93698.6|93772.4|93695.9|93780.8|93700.6|93769.1|93694.2|44
1649035290000|2022-04-04 01:21:30|93774.3|93691.9|93778.4|93698.3|93780.3|93711.2|93760.9|93691.9|33
1649035300000|2022-04-04 01:21:40|93779|93698.8|93776.9|93697|93779.3|93700|93773|93695.8|33
1649035310000|2022-04-04 01:21:50|93776.8|93696.9|93776.4|93696|93776.8|93697.6|93775.6|93695.9|20
1649035320000|2022-04-04 01:22:00|93777.5|93695|93767.6|93694.7|93777.7|93696.7|93765.9|93694|32
1649035330000|2022-04-04 01:22:10|93768.5|93695|93767.1|93689.3|93775.2|93701.9|93751.9|93688.2|30
1649035340000|2022-04-04 01:22:20|93766.9|93690.3|93774.4|93691.9|93774.4|93694.9|93766.1|93690.3|22
1649035350000|2022-04-04 01:22:30|93774.2|93691.8|93774.5|93690.1|93775.9|93693.2|93772.5|93689.8|23
1649035360000|2022-04-04 01:22:40|93765.6|93692.9|93772|93691.5|93772.3|93693.2|93765.6|93691.2|20
1649035370000|2022-04-04 01:22:50|93769.2|93693.3|93773.1|93691.2|93773.6|93694.4|93769.2|93691.2|27
1649035380000|2022-04-04 01:23:00|93765.4|93693.5|93769.9|93692.5|93770.7|93693.6|93765.4|93691.5|14
1649035390000|2022-04-04 01:23:10|93769.3|93693|93752|93702|93773.7|93702|93752|93689|29
1649035400000|2022-04-04 01:23:20|93752.1|93702.1|93769.8|93688.3|93770.7|93702.4|93752.1|93688.3|26
1649035410000|2022-04-04 01:23:30|93769.2|93689.1|93773.9|93689|93775.6|93691.5|93769|93687.9|28
1649035420000|2022-04-04 01:23:40|93773.2|93689.4|93765.7|93690.1|93774.4|93691.8|93763|93687.9|27
1649035430000|2022-04-04 01:23:50|93766.3|93689.4|93765.3|93689.6|93766.5|93690.7|93764.1|93688.7|11
1649035440000|2022-04-04 01:24:00|93766.2|93688.8|93763|93679.2|93766.2|93689.4|93758.4|93678.3|34
1649035450000|2022-04-04 01:24:10|93765.5|93677.4|93766.2|93679.3|93766.9|93680.7|93763.9|93677.4|27
1649035460000|2022-04-04 01:24:20|93765.3|93681.1|93759.2|93683.3|93765.3|93685.6|93755.6|93681.1|28
1649035470000|2022-04-04 01:24:30|93759.1|93683.1|93762|93678.7|93763.8|93683.1|93759.1|93678|26
1649035480000|2022-04-04 01:24:40|93761.8|93678.9|93758.6|93684.5|93765.3|93694.6|93744.6|93677.4|27
1649035490000|2022-04-04 01:24:50|93759.9|93683.4|93761|93683.2|93761|93684.3|93758.9|93682.9|18
1649035500000|2022-04-04 01:25:00|93760.6|93683.5|93759.9|93682.8|93761.2|93684.8|93755.6|93682.8|31
1649035510000|2022-04-04 01:25:10|93759.8|93682.7|93760.5|93680.1|93762|93682.8|93756.6|93680.1|18
1649035520000|2022-04-04 01:25:20|93760.7|93679.9|93756.2|93680.7|93761.9|93682.3|93754.2|93678.3|18
1649035530000|2022-04-04 01:25:30|93757|93679.6|93753.2|93675.1|93757|93690.7|93739.9|93674.5|29
1649035540000|2022-04-04 01:25:40|93751.4|93675.8|93756.2|93672.6|93758.8|93676.2|93751.2|93669|33
1649035550000|2022-04-04 01:25:50|93756|93672.4|93750.9|93676.4|93759.2|93677.4|93748.9|93672.1|26
1649035560000|2022-04-04 01:26:00|93751.2|93676.7|93752.6|93678.4|93756.2|93679.1|93749.7|93675.4|24
1649035570000|2022-04-04 01:26:10|93753.2|93678.2|93756.6|93675.8|93757.6|93678.5|93753.2|93674.7|27
1649035580000|2022-04-04 01:26:20|93756.2|93676.3|93752.7|93674.2|93756.5|93676.7|93752.7|93673.8|31
1649035590000|2022-04-04 01:26:30|93755.6|93673|93756.6|93682.4|93758.3|93689.7|93739.7|93673|30
1649035600000|2022-04-04 01:26:40|93756.4|93681.1|93762.9|93679|93763.3|93682.5|93754.6|93677.7|39
1649035610000|2022-04-04 01:26:50|93763|93679.1|93752.8|93681.3|93764|93681.4|93752.8|93677.7|24
1649035620000|2022-04-04 01:27:00|93752.7|93681.2|93758.4|93678.5|93759.4|93681.2|93752.7|93677|24
1649035630000|2022-04-04 01:27:10|93758|93678.9|93756.3|93679.5|93759.1|93680.3|93755.2|93677.4|32
1649035640000|2022-04-04 01:27:20|93756.8|93679.3|93764|93680.4|93764|93681|93756.8|93678|37
1649035650000|2022-04-04 01:27:30|93764.4|93680.2|93765.7|93684.3|93767.6|93688.8|93757.2|93680.2|36
1649035660000|2022-04-04 01:27:40|93764.8|93684.4|93764.6|93685|93765.9|93686.5|93763.5|93684.2|23
1649035670000|2022-04-04 01:27:50|93764.7|93685.3|93758.6|93685.7|93765.5|93687.3|93758.6|93684.6|20
1649035680000|2022-04-04 01:28:00|93758.5|93685.6|93758.8|93685|93760|93697.1|93746.7|93683.9|26
1649035690000|2022-04-04 01:28:10|93758.3|93685.1|93754.5|93680.4|93761.6|93685.1|93751.9|93676.3|29
1649035700000|2022-04-04 01:28:20|93753.7|93679.9|93752.5|93668.6|93758.5|93680.3|93750.3|93668.6|41
1649035710000|2022-04-04 01:28:30|93752.2|93665.9|93744|93670.3|93752.2|93671.8|93743.5|93665.9|24
1649035720000|2022-04-04 01:28:40|93745.6|93671.2|93746.3|93671.7|93749.5|93674.5|93745.6|93668.2|22
1649035730000|2022-04-04 01:28:50|93747.9|93670.5|93748.4|93662.8|93751.9|93681.1|93730.4|93659.1|33
1649035740000|2022-04-04 01:29:00|93748.7|93662.9|93749.5|93662.5|93750.5|93664.6|93747.7|93661.8|19
1649035750000|2022-04-04 01:29:10|93749.7|93662.2|93744.6|93663|93750.8|93666.1|93744.1|93659.6|21
1649035760000|2022-04-04 01:29:20|93744.5|93662.9|93737.5|93661.7|93745.2|93672.8|93722.8|93661.1|22
1649035770000|2022-04-04 01:29:30|93733.9|93661.6|93749.3|93663.3|93751.9|93677.1|93727.1|93661|34
1649035780000|2022-04-04 01:29:40|93748.8|93663.8|93746.7|93671.2|93749.5|93671.2|93741.5|93662.9|31
1649035790000|2022-04-04 01:29:50|93750.6|93667.3|93749.8|93670.6|93752.4|93673.8|93744.4|93667.3|28
1649035800000|2022-04-04 01:30:00|93749.2|93671.2|93749|93671.3|93750.2|93671.8|93748.1|93670.1|25
1649035810000|2022-04-04 01:30:10|93748.5|93671.7|93747.1|93666.6|93748.9|93671.7|93741.6|93664|29
1649035820000|2022-04-04 01:30:20|93747.3|93666.7|93740.9|93669.1|93747.3|93682.4|93730.1|93666.2|41
1649035830000|2022-04-04 01:30:30|93742.2|93668.3|93740.6|93659.7|93742.9|93676.6|93726.5|93656.9|22
1649035840000|2022-04-04 01:30:40|93741.5|93656.6|93737|93657.7|93743.9|93661.3|93733|93655.3|29
1649035850000|2022-04-04 01:30:50|93734.1|93659.3|93729|93642.8|93741.9|93659.7|93694.6|93633.1|59
1649035860000|2022-04-04 01:31:00|93729.5|93644.9|93705.2|93627.6|93735.2|93647.2|93704.3|93621.2|74
1649035870000|2022-04-04 01:31:10|93708.1|93627.3|93720.1|93632.9|93731.4|93641.7|93690.2|93625.5|75
1649035880000|2022-04-04 01:31:20|93717.4|93635.3|93716.4|93635.9|93733.3|93641.8|93707.9|93626.5|67
1649035890000|2022-04-04 01:31:30|93717.6|93634.9|93721.3|93641.6|93728|93642.9|93708|93626.8|54
1649035900000|2022-04-04 01:31:40|93721.8|93641.7|93718.7|93640.4|93722.2|93642.2|93717.9|93637.6|47
1649035910000|2022-04-04 01:31:50|93717.2|93639.4|93717.4|93639|93719.9|93640.9|93715.1|93638.5|36
1649035920000|2022-04-04 01:32:00|93717|93639.8|93716.8|93636.4|93719.9|93641.6|93716.4|93633.3|30
1649035930000|2022-04-04 01:32:10|93718|93635.8|93723.5|93642.7|93723.5|93645.7|93716|93634.9|50
1649035940000|2022-04-04 01:32:20|93723|93642.9|93722.4|93642.1|93723|93654.5|93703.8|93640.6|27
1649035950000|2022-04-04 01:32:30|93722.1|93642.8|93713.8|93635.8|93722.1|93650.9|93700|93632.2|34
1649035960000|2022-04-04 01:32:40|93712.7|93636.1|93710.1|93628.5|93717.3|93636.1|93706.4|93628|56
1649035970000|2022-04-04 01:32:50|93710.2|93628.6|93715|93634.1|93715|93636|93709|93626.4|47
1649035980000|2022-04-04 01:33:00|93715.6|93634.7|93711.3|93635.5|93715.6|93637.5|93709.4|93634.5|38
1649035990000|2022-04-04 01:33:10|93710.7|93636.4|93717.6|93633.6|93718.6|93636.8|93708|93628.8|37
1649036000000|2022-04-04 01:33:20|93707.4|93637.3|93709.7|93635.8|93714.7|93637.6|93707.4|93634.6|37
1649036010000|2022-04-04 01:33:30|93710.9|93634.9|93710.9|93634.9|93713.9|93646.9|93694.9|93630.5|34
1649036020000|2022-04-04 01:33:40|93710.3|93634.8|93696|93646|93710.4|93647.3|93696|93634.8|28
1649036030000|2022-04-04 01:33:50|93696.7|93646.7|93714.9|93638.3|93715.7|93648.4|93696.7|93637.4|16
1649036040000|2022-04-04 01:34:00|93714.8|93638.2|93711|93639.2|93719.6|93648.6|93697.2|93636.8|37
1649036050000|2022-04-04 01:34:10|93710.9|93639.1|93711.7|93638.3|93716|93639.5|93710.9|93636.6|37
1649036060000|2022-04-04 01:34:20|93711.1|93638.4|93716.5|93636.1|93717.5|93638.5|93711.1|93633.6|32
1649036070000|2022-04-04 01:34:30|93716.3|93636.2|93711.4|93634.7|93717.1|93639.3|93708.7|93634.7|32
1649036080000|2022-04-04 01:34:40|93710.1|93635.7|93709.4|93629.6|93713.5|93635.7|93706.5|93629.6|31
1649036090000|2022-04-04 01:34:50|93708|93631|93714.3|93630|93716.6|93632.1|93708|93628.9|31
1649036100000|2022-04-04 01:35:00|93713.8|93630.7|93713.4|93637.6|93717|93647.2|93696.1|93630.7|34
1649036110000|2022-04-04 01:35:10|93715.1|93638.4|93711.6|93634.6|93717.6|93638.4|93711|93632.4|28
1649036120000|2022-04-04 01:35:20|93711.8|93635.2|93705.9|93635.5|93712.2|93646.3|93696.3|93634.2|22
1649036130000|2022-04-04 01:35:30|93707.6|93634.9|93707.3|93629.6|93711.8|93635.6|93704.7|93629.6|31
1649036140000|2022-04-04 01:35:40|93707.4|93629.7|93697.1|93624.5|93707.4|93629.9|93695.8|93622.7|42
1649036150000|2022-04-04 01:35:50|93698.5|93624.6|93704.6|93619.8|93704.7|93625.9|93693.3|93616.9|41
1649036160000|2022-04-04 01:36:00|93703.4|93621.1|93703.8|93621.4|93704.7|93624.3|93698.6|93620|24
1649036170000|2022-04-04 01:36:10|93703.9|93621.3|93704.7|93627.6|93704.9|93627.8|93701.5|93620.5|31
1649036180000|2022-04-04 01:36:20|93704.5|93627.2|93704.9|93629.9|93707.1|93630.3|93702.8|93626.5|19
1649036190000|2022-04-04 01:36:30|93705.2|93629.6|93707.7|93625.2|93710.7|93629.7|93701.2|93624|39
1649036200000|2022-04-04 01:36:40|93707.2|93625.5|93706.6|93625.8|93707.2|93627.2|93705.4|93625.5|18
1649036210000|2022-04-04 01:36:50|93709.8|93624.7|93701.5|93624.7|93709.9|93626.7|93697|93621.6|18
1649036220000|2022-04-04 01:37:00|93701.4|93624.5|93699.5|93621.4|93703.8|93628.9|93698.3|93621.4|37
1649036230000|2022-04-04 01:37:10|93699.1|93621.5|93707.9|93623.4|93708.7|93623.6|93699.1|93621.5|14
1649036240000|2022-04-04 01:37:20|93708.1|93622.7|93702.3|93623|93708.1|93627.3|93695.7|93622.7|27
1649036250000|2022-04-04 01:37:30|93701.2|93623.8|93703.6|93619.5|93704|93623.8|93696|93619.1|23
1649036260000|2022-04-04 01:37:40|93702.4|93620.4|93713.4|93641.8|93713.4|93653.1|93689.1|93620.4|29
1649036270000|2022-04-04 01:37:50|93701.1|93651.1|93688.4|93611.7|93706.3|93654|93681.3|93602.2|57
1649036280000|2022-04-04 01:38:00|93688.2|93611.8|93693.9|93608.7|93696.9|93618|93685.6|93607.6|60
1649036290000|2022-04-04 01:38:10|93692|93610|93695.6|93611.7|93695.6|93615.4|93688.9|93610|42
1649036300000|2022-04-04 01:38:20|93695.3|93614.2|93692.6|93642.6|93706.5|93648.6|93686.3|93613.7|49
1649036310000|2022-04-04 01:38:30|93691.6|93641.6|93689.1|93639.1|93700.6|93646.3|93688.3|93630.2|45
1649036320000|2022-04-04 01:38:40|93690.2|93640.2|93697.4|93647.4|93697.4|93647.4|93690.2|93640.2|42
1649036330000|2022-04-04 01:38:50|93697.5|93647.5|93696.9|93646.9|93697.9|93647.9|93689.1|93639.1|49
1649036340000|2022-04-04 01:39:00|93697.6|93647.6|93714.6|93642.2|93716.9|93653.4|93694.5|93639.1|42
1649036350000|2022-04-04 01:39:10|93718.1|93637.6|93704.1|93654.1|93718.1|93654.3|93701.5|93637.6|28
1649036360000|2022-04-04 01:39:20|93704|93654|93699.8|93649.8|93714.2|93654.2|93698.3|93642.6|25
1649036370000|2022-04-04 01:39:30|93699.7|93649.7|93697.2|93647.2|93713.7|93650.7|93696.2|93620.2|39
1649036380000|2022-04-04 01:39:40|93697.3|93647.3|93698.5|93648.5|93699.3|93649.3|93695.6|93645.6|37
1649036390000|2022-04-04 01:39:50|93698.3|93648.3|93697.3|93647.3|93700|93650|93697.3|93647.3|36
1649036400000|2022-04-04 01:40:00|93697.7|93647.7|93698.7|93648.7|93700.6|93650.6|93696.5|93646.5|28
1649036410000|2022-04-04 01:40:10|93698.8|93648.8|93709.9|93637.7|93709.9|93652.8|93697.4|93637.7|36
1649036420000|2022-04-04 01:40:20|93708.6|93638.1|93700|93650|93708.6|93653|93698.4|93638.1|29
1649036430000|2022-04-04 01:40:30|93699.2|93649.2|93692.8|93642.8|93707.7|93649.2|93691.2|93629.4|46
1649036440000|2022-04-04 01:40:40|93692.2|93642.2|93706.9|93656.9|93718.5|93656.9|93691.4|93629.6|32
1649036450000|2022-04-04 01:40:50|93706.8|93656.8|93689.9|93639.9|93718.2|93657.5|93688.3|93611.1|46
1649036460000|2022-04-04 01:41:00|93689.2|93639.2|93700.9|93621.3|93717.6|93659|93685.4|93601.7|44
1649036470000|2022-04-04 01:41:10|93700.8|93626.8|93708.1|93627.2|93708.8|93629.6|93699.7|93613.4|47
1649036480000|2022-04-04 01:41:20|93708.5|93626.7|93705.6|93627|93709.5|93639.3|93689.3|93619.1|36
1649036490000|2022-04-04 01:41:30|93705|93628.1|93701.5|93628.2|93706.9|93640.6|93687.8|93626.1|50
1649036500000|2022-04-04 01:41:40|93702.2|93628.7|93702.4|93629.9|93704.4|93641.1|93689.6|93628.7|33
1649036510000|2022-04-04 01:41:50|93702.1|93630.1|93702|93627.8|93702.7|93641.1|93690.8|93627.8|23
1649036520000|2022-04-04 01:42:00|93701|93628.5|93705.2|93633.8|93706.8|93644.3|93688.6|93628.5|34
1649036530000|2022-04-04 01:42:10|93704.2|93633.5|93695.8|93645.8|93710.2|93645.8|93693.2|93630.6|40
1649036540000|2022-04-04 01:42:20|93708.4|93636.7|93693.9|93643.9|93712.1|93647.2|93693.9|93632.6|55
1649036550000|2022-04-04 01:42:30|93694|93644|93703.5|93633.3|93707.2|93644.8|93692.6|93632.5|29
1649036560000|2022-04-04 01:42:40|93703.9|93632.6|93691.3|93641.3|93704.9|93641.3|93689.3|93628.4|28
1649036570000|2022-04-04 01:42:50|93701.9|93631.7|93692.8|93642.8|93707.7|93646|93692.8|93631.7|38
1649036580000|2022-04-04 01:43:00|93692|93642|93693|93643|93705.7|93644|93692|93630.7|34
1649036590000|2022-04-04 01:43:10|93692.7|93642.7|93703.7|93633.3|93703.7|93643.6|93692.7|93633.3|17
1649036600000|2022-04-04 01:43:20|93693.1|93643.1|93692.4|93642.4|93693.5|93643.5|93692.2|93642.2|10
1649036610000|2022-04-04 01:43:30|93692.5|93642.5|93694.3|93644.3|93707.9|93645.6|93692.1|93633.9|23
1649036620000|2022-04-04 01:43:40|93694.9|93644.9|93709.8|93659.8|93731.7|93664.7|93694.9|93641.8|55
1649036630000|2022-04-04 01:43:50|93709.4|93659.4|93709|93636|93722.9|93662.5|93700.6|93622.3|56
1649036640000|2022-04-04 01:44:00|93708.7|93637.2|93726.4|93649.4|93729.7|93665.3|93696.3|93633.9|55
1649036650000|2022-04-04 01:44:10|93711.7|93661.7|93715|93665|93724.4|93666|93711.1|93651|44
1649036660000|2022-04-04 01:44:20|93715.3|93665.3|93714.6|93664.6|93726.2|93669.4|93711.3|93651.8|45
1649036670000|2022-04-04 01:44:30|93714|93664|93714.2|93664.2|93716.3|93666.3|93711.8|93661.8|40
1649036680000|2022-04-04 01:44:40|93714.6|93664.6|93712.9|93662.9|93722.2|93669.6|93711.5|93645|57
1649036690000|2022-04-04 01:44:50|93712.4|93662.4|93710.2|93660.2|93714.7|93664.7|93709|93659|37
1649036700000|2022-04-04 01:45:00|93710|93660|93713.3|93663.3|93713.4|93663.4|93709|93659|34
1649036710000|2022-04-04 01:45:10|93713.8|93663.8|93713.8|93663.8|93717|93667|93710.5|93660.5|47
1649036720000|2022-04-04 01:45:20|93715.3|93665.3|93717.4|93667.4|93722.7|93672.7|93710.5|93660.5|40
1649036730000|2022-04-04 01:45:30|93716.4|93666.4|93719.1|93669.1|93720.4|93670.4|93715.9|93665.9|35
1649036740000|2022-04-04 01:45:40|93720.1|93670.1|93719.3|93669.3|93721.9|93671.9|93719.3|93669.3|20
1649036750000|2022-04-04 01:45:50|93720|93670|93718.6|93668.6|93721.1|93671.1|93718.3|93668.3|14
1649036760000|2022-04-04 01:46:00|93719.7|93669.7|93720.5|93670.5|93721.4|93671.4|93719.6|93669.6|12
1649036770000|2022-04-04 01:46:10|93719.9|93669.9|93718.1|93668.1|93720.8|93670.8|93717|93667|14
1649036780000|2022-04-04 01:46:20|93718.2|93668.2|93720.8|93670.8|93721.6|93671.6|93717.6|93667.6|34
1649036790000|2022-04-04 01:46:30|93720.6|93670.6|93721|93671|93722.8|93672.8|93719.7|93669.7|28
1649036800000|2022-04-04 01:46:40|93721.1|93671.1|93722.1|93672.1|93722.7|93672.7|93720.6|93670.6|27
1649036810000|2022-04-04 01:46:50|93722.4|93672.4|93718.4|93668.4|93723.6|93673.6|93717.6|93667.6|39
1649036820000|2022-04-04 01:47:00|93719.2|93669.2|93723.4|93673.4|93723.4|93673.4|93719|93669|28
1649036830000|2022-04-04 01:47:10|93722.2|93672.2|93718.1|93668.1|93722.4|93672.4|93717.3|93667.3|31
1649036840000|2022-04-04 01:47:20|93717.9|93667.9|93720.6|93670.6|93720.6|93670.6|93717.7|93667.7|17
1649036850000|2022-04-04 01:47:30|93721.1|93671.1|93719|93669|93721.1|93671.1|93718.5|93668.5|13
1649036860000|2022-04-04 01:47:40|93719.5|93669.5|93722.4|93672.4|93722.5|93672.5|93719.3|93669.3|16
1649036870000|2022-04-04 01:47:50|93722.5|93672.5|93725.9|93675.9|93726.4|93676.4|93721.2|93671.2|24
1649036880000|2022-04-04 01:48:00|93726|93676|93728.3|93678.3|93737.7|93679.9|93722.6|93655.6|49
1649036890000|2022-04-04 01:48:10|93728.7|93678.7|93728.1|93678.1|93739.1|93681.1|93728.1|93667.2|46
1649036900000|2022-04-04 01:48:20|93728.5|93678.5|93729.3|93679.3|93730.6|93680.6|93727.8|93677.8|23
1649036910000|2022-04-04 01:48:30|93729.5|93679.5|93729|93679|93742.4|93681.7|93728.9|93670.8|22
1649036920000|2022-04-04 01:48:40|93730|93680|93731|93681|93731.7|93681.7|93728.1|93678.1|35
1649036930000|2022-04-04 01:48:50|93731.4|93681.4|93736.4|93686.4|93749.1|93688.6|93731.4|93673.6|34
1649036940000|2022-04-04 01:49:00|93735.5|93685.5|93736|93686|93739.7|93689.7|93734.4|93684.4|36
1649036950000|2022-04-04 01:49:10|93735.7|93685.7|93737.4|93687.4|93737.4|93687.4|93735.1|93685.1|24
1649036960000|2022-04-04 01:49:20|93736.2|93686.2|93735.3|93685.3|93736.2|93686.2|93734.3|93684.3|26
1649036970000|2022-04-04 01:49:30|93735.4|93685.4|93735.6|93685.6|93750.4|93685.8|93732.7|93671.2|36
1649036980000|2022-04-04 01:49:40|93734.8|93684.8|93732.2|93682.2|93747.2|93685.1|93729|93673|51
1649036990000|2022-04-04 01:49:50|93731|93681|93744.4|93673.2|93746|93683.2|93731|93669|36
1649037000000|2022-04-04 01:50:00|93744|93673.6|93731.3|93681.3|93744.5|93685.1|93731.3|93671.5|16
1649037010000|2022-04-04 01:50:10|93731.5|93681.5|93731.1|93681.1|93731.9|93681.9|93730.9|93680.9|11
1649037020000|2022-04-04 01:50:20|93731.2|93681.2|93728.4|93678.4|93741.9|93681.5|93724.7|93668.2|38
1649037030000|2022-04-04 01:50:30|93728.5|93678.5|93727.3|93677.3|93728.5|93678.5|93726.3|93676.3|19
1649037040000|2022-04-04 01:50:40|93727.6|93677.6|93729.8|93679.8|93740.6|93679.8|93727.4|93665.8|28
1649037050000|2022-04-04 01:50:50|93739.8|93669.7|93728.1|93678.1|93741.4|93680.1|93725.8|93667.7|22
1649037060000|2022-04-04 01:51:00|93727.3|93677.3|93725|93675|93727.3|93677.3|93724.1|93674.1|33
1649037070000|2022-04-04 01:51:10|93724.7|93674.7|93726.4|93676.4|93726.4|93676.4|93724|93674|16
1649037080000|2022-04-04 01:51:20|93726.3|93676.3|93726.1|93676.1|93726.3|93676.3|93725.7|93675.7|18
1649037090000|2022-04-04 01:51:30|93725.9|93675.9|93722.4|93672.4|93726.1|93676.1|93721.7|93671.7|12
1649037100000|2022-04-04 01:51:40|93722.5|93672.5|93732.5|93660.4|93733.2|93674.7|93722.2|93660.3|20
1649037110000|2022-04-04 01:51:50|93731.9|93660.6|93732.6|93659.8|93732.6|93671.6|93720.4|93659.8|20
1649037120000|2022-04-04 01:52:00|93732.2|93661|93734.9|93684.9|93736.4|93686.4|93720.3|93660.9|38
1649037130000|2022-04-04 01:52:10|93735|93685|93735.6|93685.6|93737.6|93687.6|93734.8|93684.8|28
1649037140000|2022-04-04 01:52:20|93735.5|93685.5|93733|93683|93736.5|93686.5|93733|93683|21
1649037150000|2022-04-04 01:52:30|93732.7|93682.7|93735.8|93685.8|93735.9|93685.9|93732.5|93682.5|36
1649037160000|2022-04-04 01:52:40|93735.7|93685.7|93729.8|93679.8|93736.1|93686.1|93728.3|93678.3|21
1649037170000|2022-04-04 01:52:50|93731.4|93681.4|93733.5|93683.5|93744|93683.9|93731.4|93672.2|28
1649037180000|2022-04-04 01:53:00|93733.6|93683.6|93734.3|93684.3|93736.2|93686.2|93733.4|93683.4|41
1649037190000|2022-04-04 01:53:10|93734.7|93684.7|93735.6|93685.6|93735.6|93685.6|93734.5|93684.5|19
1649037200000|2022-04-04 01:53:20|93735.4|93685.4|93733.3|93683.3|93735.4|93685.4|93733.3|93683.3|15
1649037210000|2022-04-04 01:53:30|93733.8|93683.8|93734.5|93684.5|93734.9|93684.9|93733.7|93683.7|12
1649037220000|2022-04-04 01:53:40|93734.4|93684.4|93735|93685|93735.6|93685.6|93733.9|93683.9|16
1649037230000|2022-04-04 01:53:50|93735.8|93685.8|93735.9|93685.9|93737.6|93687.6|93733.8|93683.8|34
1649037240000|2022-04-04 01:54:00|93736.1|93686.1|93734.7|93684.7|93736.9|93686.9|93734.6|93684.6|24
1649037250000|2022-04-04 01:54:10|93734.1|93684.1|93733.1|93683.1|93735.5|93685.5|93732.8|93682.8|25
1649037260000|2022-04-04 01:54:20|93733|93683|93734|93684|93734.5|93684.5|93731.8|93681.8|23
1649037270000|2022-04-04 01:54:30|93734.1|93684.1|93732.7|93682.7|93736.3|93686.3|93729.7|93679.7|26
1649037280000|2022-04-04 01:54:40|93731.6|93681.6|93733.6|93683.6|93737|93687|93731.3|93681.3|31
1649037290000|2022-04-04 01:54:50|93734|93684|93732.7|93682.7|93734.5|93684.5|93729.8|93679.8|32
1649037300000|2022-04-04 01:55:00|93730|93680|93735|93685|93735|93685|93727.5|93677.5|33
1649037310000|2022-04-04 01:55:10|93735.3|93685.3|93735.2|93685.2|93738.3|93688.3|93734|93684|28
1649037320000|2022-04-04 01:55:20|93735.4|93685.4|93736.8|93686.8|93737.2|93687.2|93735.4|93685.4|13
1649037330000|2022-04-04 01:55:30|93736.5|93686.5|93737.8|93687.8|93738.1|93688.1|93736.5|93686.5|18
1649037340000|2022-04-04 01:55:40|93737.6|93687.6|93739.3|93689.3|93749.3|93689.3|93736.8|93675.7|11
1649037350000|2022-04-04 01:55:50|93738.7|93688.7|93739|93689|93739.3|93689.3|93737|93687|18
1649037360000|2022-04-04 01:56:00|93739.2|93689.2|93740|93690|93740.2|93690.2|93738.3|93688.3|19
1649037370000|2022-04-04 01:56:10|93739.9|93689.9|93740.5|93690.5|93742.4|93692.4|93738.6|93688.6|22
1649037380000|2022-04-04 01:56:20|93740.8|93690.8|93743.8|93693.8|93749.6|93694.5|93736.5|93670.6|38
1649037390000|2022-04-04 01:56:30|93742.3|93692.3|93743.5|93693.5|93744.1|93694.1|93742.2|93692.2|15
1649037400000|2022-04-04 01:56:40|93744|93694|93744.6|93694.6|93744.8|93694.8|93744|93694|14
1649037410000|2022-04-04 01:56:50|93744.5|93694.5|93741.6|93691.6|93744.7|93694.7|93740.6|93690.6|19
1649037420000|2022-04-04 01:57:00|93741.5|93691.5|93743|93693|93743.4|93693.4|93740.2|93690.2|32
1649037430000|2022-04-04 01:57:10|93744.2|93694.2|93742.9|93692.9|93744.2|93694.2|93741.2|93691.2|29
1649037440000|2022-04-04 01:57:20|93743.1|93693.1|93744.5|93694.5|93744.5|93694.5|93743.1|93693.1|16
1649037450000|2022-04-04 01:57:30|93744.4|93694.4|93742.2|93692.2|93745|93695|93740.4|93690.4|22
1649037460000|2022-04-04 01:57:40|93742.4|93692.4|93743.7|93693.7|93743.8|93693.8|93742.3|93692.3|11
1649037470000|2022-04-04 01:57:50|93743.4|93693.4|93743.3|93693.3|93744.2|93694.2|93739.6|93689.6|24
1649037480000|2022-04-04 01:58:00|93743.2|93693.2|93745|93695|93745.2|93695.2|93740.3|93690.3|34
1649037490000|2022-04-04 01:58:10|93744.6|93694.6|93744.4|93694.4|93746|93696|93743.3|93693.3|21
1649037500000|2022-04-04 01:58:20|93743.5|93693.5|93739.6|93689.6|93743.5|93693.5|93739.1|93689.1|21
1649037510000|2022-04-04 01:58:30|93740.2|93690.2|93743.7|93693.7|93743.7|93693.7|93739.9|93689.9|22
1649037520000|2022-04-04 01:58:40|93743.2|93693.2|93745.6|93695.6|93745.6|93695.6|93743.1|93693.1|22
1649037530000|2022-04-04 01:58:50|93745.7|93695.7|93743.1|93693.1|93748.1|93695.7|93737.4|93675.5|35
1649037540000|2022-04-04 01:59:00|93743.2|93693.2|93743.9|93693.9|93745.5|93695.5|93742.5|93692.5|24
1649037550000|2022-04-04 01:59:10|93744.1|93694.1|93744.8|93694.8|93746.3|93696.3|93742.6|93692.6|39
1649037560000|2022-04-04 01:59:20|93744.6|93694.6|93743.1|93693.1|93745.1|93695.1|93740.9|93690.9|27
1649037570000|2022-04-04 01:59:30|93742.7|93692.7|93744.3|93694.3|93744.3|93694.3|93742.5|93692.5|30
1649037580000|2022-04-04 01:59:40|93745.1|93695.1|93745.4|93695.4|93745.5|93695.5|93743.3|93693.3|18
1649037590000|2022-04-04 01:59:50|93745.3|93695.3|93742.8|93692.8|93745.3|93695.3|93741.7|93691.7|21
1649037600000|2022-04-04 02:00:00|93742.5|93692.5|93743.6|93693.6|93744.5|93694.5|93738.9|93688.9|38
1649037610000|2022-04-04 02:00:10|93743.3|93693.3|93742.5|93692.5|93744.6|93694.6|93742|93692|24
1649037620000|2022-04-04 02:00:20|93742.6|93692.6|93743.2|93693.2|93743.7|93693.7|93741.6|93691.6|26
1649037630000|2022-04-04 02:00:30|93743.6|93693.6|93747.2|93697.2|93748|93698|93738.6|93688.6|37
1649037640000|2022-04-04 02:00:40|93746.8|93696.8|93749.8|93699.8|93759.6|93699.8|93745.8|93683.9|29
1649037650000|2022-04-04 02:00:50|93745.9|93695.9|93750.2|93700.2|93750.3|93700.3|93745.4|93695.4|29
1649037660000|2022-04-04 02:01:00|93749.8|93699.8|93751.4|93701.4|93752.5|93702.5|93749.1|93699.1|25
1649037670000|2022-04-04 02:01:10|93751.1|93701.1|93749.8|93699.8|93752.4|93702.4|93749.8|93699.8|10
1649037680000|2022-04-04 02:01:20|93750.7|93700.7|93751.5|93701.5|93752.9|93702.9|93750.3|93700.3|24
1649037690000|2022-04-04 02:01:30|93751.4|93701.4|93752.8|93702.8|93763.1|93703.7|93751|93690.2|30
1649037700000|2022-04-04 02:01:40|93752.9|93702.9|93753.6|93703.6|93754|93704|93752.6|93702.6|19
1649037710000|2022-04-04 02:01:50|93753.3|93703.3|93750.7|93700.7|93754|93704|93750.7|93700.7|20
1649037720000|2022-04-04 02:02:00|93751.4|93701.4|93748.9|93698.9|93751.8|93701.8|93732.3|93682.3|39
1649037730000|2022-04-04 02:02:10|93749|93699|93746.6|93696.6|93750|93700|93746.4|93696.4|19
1649037740000|2022-04-04 02:02:20|93747|93697|93748.5|93698.5|93748.8|93698.8|93746.5|93696.5|31
1649037750000|2022-04-04 02:02:30|93748.6|93698.6|93758.6|93687.9|93759.2|93699|93747.7|93687.9|24
1649037760000|2022-04-04 02:02:40|93758.5|93698.2|93749|93699|93758.5|93699.5|93748.2|93698.2|22
1649037770000|2022-04-04 02:02:50|93748.8|93698.8|93754|93704|93754.2|93704.2|93746.2|93696.2|31
1649037780000|2022-04-04 02:03:00|93754.2|93704.2|93749.1|93699.1|93771.6|93706.8|93749.1|93686.1|38
1649037790000|2022-04-04 02:03:10|93749.7|93699.7|93749.3|93699.3|93750.2|93700.2|93748.4|93698.4|27
1649037800000|2022-04-04 02:03:20|93748.9|93698.9|93750.4|93700.4|93750.7|93700.7|93747.9|93697.9|31
1649037810000|2022-04-04 02:03:30|93750.2|93700.2|93750|93700|93750.6|93700.6|93749.9|93699.9|11
1649037820000|2022-04-04 02:03:40|93749.9|93699.9|93747.9|93697.9|93749.9|93699.9|93747.9|93697.9|9
1649037830000|2022-04-04 02:03:50|93748.4|93698.4|93745.9|93695.9|93762.9|93699|93743.7|93680|26
1649037840000|2022-04-04 02:04:00|93746.7|93696.7|93745.4|93695.4|93756.7|93696.7|93740.8|93683.8|42
1649037850000|2022-04-04 02:04:10|93745.5|93695.5|93745.5|93695.5|93748.3|93698.3|93741.9|93691.9|39
1649037860000|2022-04-04 02:04:20|93745.4|93695.4|93743.2|93693.2|93745.7|93695.7|93742.8|93692.8|29
1649037870000|2022-04-04 02:04:30|93743.5|93693.5|93742.4|93692.4|93745.8|93695.8|93741.2|93691.2|33
1649037880000|2022-04-04 02:04:40|93742.8|93692.8|93747.6|93697.6|93747.6|93697.6|93742.8|93692.8|40
1649037890000|2022-04-04 02:04:50|93744.7|93694.7|93747.8|93697.8|93754.4|93698|93743.9|93684.3|28
1649037900000|2022-04-04 02:05:00|93747.6|93697.6|93748.3|93698.3|93748.3|93698.3|93747.4|93697.4|18
1649037910000|2022-04-04 02:05:10|93747.9|93697.9|93749.4|93699.4|93749.4|93699.4|93747.9|93697.9|15
1649037920000|2022-04-04 02:05:20|93749.3|93699.3|93743.7|93693.7|93756.2|93699.3|93743.7|93684.5|38
1649037930000|2022-04-04 02:05:30|93744.2|93694.2|93741.8|93691.8|93744.7|93694.7|93741.8|93691.8|17
1649037940000|2022-04-04 02:05:40|93742.5|93692.5|93740.4|93690.4|93744.1|93694.1|93740.4|93690.4|23
1649037950000|2022-04-04 02:05:50|93740.5|93690.5|93741.7|93691.7|93745.5|93695.5|93740.5|93690.5|26
1649037960000|2022-04-04 02:06:00|93742.6|93692.6|93740|93690|93742.6|93692.6|93739.8|93689.8|29
1649037970000|2022-04-04 02:06:10|93740.9|93690.9|93741.5|93691.5|93741.6|93691.6|93740.2|93690.2|22
1649037980000|2022-04-04 02:06:20|93741.7|93691.7|93742.1|93692.1|93743.3|93693.3|93741.6|93691.6|16
1649037990000|2022-04-04 02:06:30|93741.9|93691.9|93744.8|93694.8|93745.7|93695.7|93741.9|93691.9|21
1649038000000|2022-04-04 02:06:40|93745.1|93695.1|93745.8|93695.8|93755.9|93696.3|93744.8|93682.1|18
1649038010000|2022-04-04 02:06:50|93745.6|93695.6|93743.4|93693.4|93746|93696|93743.1|93693.1|25
1649038020000|2022-04-04 02:07:00|93743.5|93693.5|93744.7|93694.7|93745.3|93695.3|93743.4|93693.4|32
1649038030000|2022-04-04 02:07:10|93744.5|93694.5|93744.1|93694.1|93746.7|93696.7|93744.1|93694.1|30
1649038040000|2022-04-04 02:07:20|93744.4|93694.4|93744.2|93694.2|93756.9|93696.8|93741.7|93685.1|44
1649038050000|2022-04-04 02:07:30|93746|93696|93746.8|93696.8|93746.8|93696.8|93743.4|93693.4|35
1649038060000|2022-04-04 02:07:40|93746.1|93696.1|93746.7|93696.7|93746.9|93696.9|93744.6|93694.6|33
1649038070000|2022-04-04 02:07:50|93746.4|93696.4|93743.8|93693.8|93747.5|93697.5|93741.9|93691.9|27
1649038080000|2022-04-04 02:08:00|93744|93694|93746.8|93696.8|93747.1|93697.1|93742.8|93692.8|38
1649038090000|2022-04-04 02:08:10|93746.6|93696.6|93741.3|93691.3|93754.9|93697.2|93741.1|93680.8|39
1649038100000|2022-04-04 02:08:20|93741.8|93691.8|93744.6|93694.6|93745.2|93695.2|93741.1|93691.1|27
1649038110000|2022-04-04 02:08:30|93745.6|93695.6|93756.5|93686.3|93757.3|93697|93744|93682|39
1649038120000|2022-04-04 02:08:40|93756.4|93685.8|93746.2|93696.2|93756.5|93696.3|93744.5|93684.4|28
1649038130000|2022-04-04 02:08:50|93746.7|93696.7|93743.6|93693.6|93746.8|93696.8|93743.6|93693.6|11
1649038140000|2022-04-04 02:09:00|93743.4|93693.4|93744.6|93694.6|93744.7|93694.7|93743.3|93693.3|19
1649038150000|2022-04-04 02:09:10|93744.7|93694.7|93744.7|93694.7|93745.2|93695.2|93742.1|93692.1|16
1649038160000|2022-04-04 02:09:20|93744.5|93694.5|93754.3|93680.3|93756|93695.3|93743.1|93678|25
1649038170000|2022-04-04 02:09:30|93753.4|93681.7|93752.2|93682.1|93753.4|93691.9|93740.4|93681.7|12
1649038180000|2022-04-04 02:09:40|93741.8|93691.8|93740.6|93690.6|93751.5|93691.9|93739.3|93681.5|11
1649038190000|2022-04-04 02:09:50|93740.8|93690.8|93744.3|93694.3|93744.4|93694.4|93740.6|93690.6|29
1649038200000|2022-04-04 02:10:00|93743.7|93693.7|93741.6|93691.6|93745.3|93695.3|93741.3|93691.3|41
1649038210000|2022-04-04 02:10:10|93741.5|93691.5|93742.7|93692.7|93745.1|93695.1|93741.2|93691.2|29
1649038220000|2022-04-04 02:10:20|93742.1|93692.1|93742.8|93692.8|93743.6|93693.6|93741.3|93691.3|28
1649038230000|2022-04-04 02:10:30|93743|93693|93741.3|93691.3|93745|93695|93740.2|93690.2|20
1649038240000|2022-04-04 02:10:40|93740.8|93690.8|93743.4|93693.4|93746.2|93696.2|93740.7|93690.7|22
1649038250000|2022-04-04 02:10:50|93743.2|93693.2|93740.9|93690.9|93743.5|93693.5|93740.5|93690.5|35
1649038260000|2022-04-04 02:11:00|93740.8|93690.8|93746.2|93696.2|93746.4|93696.4|93740.7|93690.7|28
1649038270000|2022-04-04 02:11:10|93743.7|93693.7|93757|93686.4|93758.3|93698.7|93743.7|93683.4|21
1649038280000|2022-04-04 02:11:20|93757.7|93684.7|93748|93698|93757.8|93698.4|93746.4|93684.4|32
1649038290000|2022-04-04 02:11:30|93747.9|93697.9|93747.7|93697.7|93747.9|93697.9|93747|93697|20
1649038300000|2022-04-04 02:11:40|93747.5|93697.5|93745.8|93695.8|93747.6|93697.6|93745.1|93695.1|20
1649038310000|2022-04-04 02:11:50|93745.4|93695.4|93746|93696|93747|93697|93745.4|93695.4|22
1649038320000|2022-04-04 02:12:00|93745.9|93695.9|93743.5|93693.5|93747.9|93697.9|93741.3|93691.3|51
1649038330000|2022-04-04 02:12:10|93743.4|93693.4|93742|93692|93748.7|93694.8|93737.4|93671.9|58
1649038340000|2022-04-04 02:12:20|93741.9|93691.9|93742.3|93692.3|93743.5|93693.5|93741.5|93691.5|20
1649038350000|2022-04-04 02:12:30|93742.4|93692.4|93740.8|93690.8|93743.9|93693.9|93740.3|93690.3|36
1649038360000|2022-04-04 02:12:40|93740.9|93690.9|93743.3|93693.3|93744.4|93694.4|93738.7|93688.7|36
1649038370000|2022-04-04 02:12:50|93741.9|93691.9|93745.7|93695.7|93746.2|93696.2|93740.4|93690.4|48
1649038380000|2022-04-04 02:13:00|93746|93696|93742.2|93692.2|93746|93696|93742.2|93692.2|29
1649038390000|2022-04-04 02:13:10|93742.6|93692.6|93741.8|93691.8|93743.6|93693.6|93740.2|93690.2|31
1649038400000|2022-04-04 02:13:20|93741.7|93691.7|93744|93694|93744.1|93694.1|93741.5|93691.5|27
1649038410000|2022-04-04 02:13:30|93743.7|93693.7|93742.8|93692.8|93743.7|93693.7|93741.8|93691.8|12
1649038420000|2022-04-04 02:13:40|93743.2|93693.2|93743.3|93693.3|93743.9|93693.9|93741.1|93691.1|25
1649038430000|2022-04-04 02:13:50|93743|93693|93741.7|93691.7|93744|93694|93741.6|93691.6|22
1649038440000|2022-04-04 02:14:00|93741.4|93691.4|93741.9|93691.9|93750.9|93693.3|93738.5|93680.4|27
1649038450000|2022-04-04 02:14:10|93741.8|93691.8|93738.4|93688.4|93742.6|93692.6|93738.4|93688.4|27
1649038460000|2022-04-04 02:14:20|93739.1|93689.1|93742.5|93692.5|93742.8|93692.8|93739|93689|22
1649038470000|2022-04-04 02:14:30|93743.5|93693.5|93738.2|93688.2|93744|93694|93737.7|93687.7|27
1649038480000|2022-04-04 02:14:40|93738.7|93688.7|93741|93691|93741.7|93691.7|93738.7|93688.7|20
1649038490000|2022-04-04 02:14:50|93739.6|93689.6|93738.9|93688.9|93740.3|93690.3|93738.7|93688.7|14
1649038500000|2022-04-04 02:15:00|93738.7|93688.7|93742.3|93692.3|93743.6|93693.6|93735|93685|36
1649038510000|2022-04-04 02:15:10|93742.6|93692.6|93745.2|93695.2|93745.3|93695.3|93742.4|93692.4|22
1649038520000|2022-04-04 02:15:20|93744.9|93694.9|93744.9|93694.9|93745.5|93695.5|93744.5|93694.5|15
1649038530000|2022-04-04 02:15:30|93745.4|93695.4|93743.5|93693.5|93746.2|93696.2|93742.5|93692.5|12
1649038540000|2022-04-04 02:15:40|93743.7|93693.7|93745.2|93695.2|93745.2|93695.2|93743.2|93693.2|20
1649038550000|2022-04-04 02:15:50|93745.1|93695.1|93744.9|93694.9|93746.3|93696.3|93743.2|93693.2|25
1649038560000|2022-04-04 02:16:00|93744.5|93694.5|93743.3|93693.3|93745.3|93695.3|93742.2|93692.2|20
1649038570000|2022-04-04 02:16:10|93743.6|93693.6|93744.9|93694.9|93745.6|93695.6|93743.6|93693.6|10
1649038580000|2022-04-04 02:16:20|93745.1|93695.1|93742.4|93692.4|93757|93696.8|93742.4|93686.1|10
1649038590000|2022-04-04 02:16:30|93743.3|93693.3|93740.7|93690.7|93743.3|93693.3|93739.9|93689.9|33
1649038600000|2022-04-04 02:16:40|93741.7|93691.7|93741.4|93691.4|93742.9|93692.9|93740|93690|39
1649038610000|2022-04-04 02:16:50|93741.3|93691.3|93739.3|93689.3|93742.5|93692.5|93737.6|93687.6|51
1649038620000|2022-04-04 02:17:00|93738.8|93688.8|93736|93686|93739.8|93689.8|93735.9|93685.9|20
1649038630000|2022-04-04 02:17:10|93736.1|93686.1|93734.9|93684.9|93746.7|93687.9|93734.3|93675.1|30
1649038640000|2022-04-04 02:17:20|93735.2|93685.2|93737.3|93687.3|93737.5|93687.5|93735.2|93685.2|15
1649038650000|2022-04-04 02:17:30|93737.1|93687.1|93731.2|93681.2|93737.4|93687.4|93731.2|93681.2|26
1649038660000|2022-04-04 02:17:40|93731.8|93681.8|93732.9|93682.9|93734.4|93684.4|93731.5|93681.5|29
1649038670000|2022-04-04 02:17:50|93732.5|93682.5|93736|93686|93746.4|93686|93732|93672.9|39
1649038680000|2022-04-04 02:18:00|93734.9|93684.9|93737.2|93687.2|93749.3|93687.3|93733.5|93673.5|36
1649038690000|2022-04-04 02:18:10|93736.9|93686.9|93731|93681|93748.8|93686.9|93730.5|93676.1|19
1649038700000|2022-04-04 02:18:20|93730.8|93680.8|93734|93684|93734|93684|93730.7|93680.7|17
1649038710000|2022-04-04 02:18:30|93733.8|93683.8|93735.3|93685.3|93735.3|93685.3|93733.4|93683.4|10
1649038720000|2022-04-04 02:18:40|93735|93685|93747.4|93675.3|93747.4|93685.4|93734.1|93675.3|11
1649038730000|2022-04-04 02:18:50|93747|93676.3|93748.4|93675.6|93749|93687.2|93736.8|93672.7|12
1649038740000|2022-04-04 02:19:00|93748.5|93675.9|93733.6|93683.6|93748.5|93686.7|93733.4|93673.1|25
1649038750000|2022-04-04 02:19:10|93733.8|93683.8|93733.5|93683.5|93734|93684|93733.2|93683.2|19
1649038760000|2022-04-04 02:19:20|93733.4|93683.4|93733.7|93683.7|93735.3|93685.3|93732.8|93682.8|11
1649038770000|2022-04-04 02:19:30|93733.6|93683.6|93745.3|93674.2|93745.3|93685.6|93733.6|93673.5|15
1649038780000|2022-04-04 02:19:40|93745.5|93675.7|93741.6|93667.6|93747.9|93686.4|93730.6|93664.6|19
1649038790000|2022-04-04 02:19:50|93741.1|93668.5|93729.6|93679.6|93741.1|93681.4|93729.6|93668.5|17
1649038800000|2022-04-04 02:20:00|93729.9|93679.9|93729.4|93679.4|93731|93681|93728.1|93678.1|9
1649038810000|2022-04-04 02:20:10|93729.3|93679.3|93741|93670.2|93741|93680.7|93727.1|93670.2|15
1649038820000|2022-04-04 02:20:20|93730.8|93680.8|93727.9|93677.9|93741.2|93681.1|93726.2|93669.8|10
1649038830000|2022-04-04 02:20:30|93728.3|93678.3|93717.1|93667.1|93728.3|93678.3|93714.5|93664.5|36
1649038840000|2022-04-04 02:20:40|93718|93668|93712.5|93662.5|93733.3|93668.3|93710.7|93646.8|41
1649038850000|2022-04-04 02:20:50|93712|93662|93726.4|93649.9|93726.4|93662.7|93711.8|93649.8|25
1649038860000|2022-04-04 02:21:00|93724.8|93650.9|93712.8|93662.8|93725.2|93662.8|93710.7|93650.7|14
1649038870000|2022-04-04 02:21:10|93712.3|93662.3|93715.8|93642.9|93720.8|93662.3|93705.7|93638.6|35
1649038880000|2022-04-04 02:21:20|93716.8|93642.3|93712.5|93642.3|93717.3|93654.6|93696.9|93626.3|46
1649038890000|2022-04-04 02:21:30|93714.2|93642.4|93719|93642.3|93719.9|93652.5|93701.5|93636.1|46
1649038900000|2022-04-04 02:21:40|93718.6|93642.7|93713|93641.3|93718.6|93651.5|93701.5|93639.7|34
1649038910000|2022-04-04 02:21:50|93712.6|93641.4|93719.3|93638.9|93721.3|93642.4|93712.5|93634.5|26
1649038920000|2022-04-04 02:22:00|93719.4|93638.6|93713.8|93642.3|93719.4|93643.5|93712.7|93638.6|29
1649038930000|2022-04-04 02:22:10|93713.3|93642.6|93714.1|93641.3|93715.4|93643.2|93713.3|93641.2|29
1649038940000|2022-04-04 02:22:20|93714|93641.2|93714.5|93641.6|93715.9|93652.5|93701.7|93639.9|24
1649038950000|2022-04-04 02:22:30|93713.8|93641.7|93722.7|93640.4|93723.2|93655.2|93702.5|93639|26
1649038960000|2022-04-04 02:22:40|93722.8|93641.4|93723.5|93644.4|93726.2|93645|93722.7|93640.5|10
1649038970000|2022-04-04 02:22:50|93723.3|93644.5|93707.7|93657.7|93723.5|93658|93706.4|93644.5|17
1649038980000|2022-04-04 02:23:00|93718.1|93647.6|93723.8|93646.6|93724.3|93647.6|93718|93646.4|11
1649038990000|2022-04-04 02:23:10|93724.4|93646.3|93721.2|93646|93724.4|93647.4|93720.1|93645.7|13
1649039000000|2022-04-04 02:23:20|93721.4|93646.2|93724.6|93646|93724.6|93656.3|93703.4|93645.6|18
1649039010000|2022-04-04 02:23:30|93724.9|93645.7|93720|93647.5|93724.9|93660.4|93710.2|93645.2|14
1649039020000|2022-04-04 02:23:40|93722.2|93647.2|93709.4|93659.4|93724|93659.4|93708.5|93647.2|22
1649039030000|2022-04-04 02:23:50|93720.7|93649.2|93709.8|93659.8|93723.3|93659.8|93707.7|93648.3|17
1649039040000|2022-04-04 02:24:00|93709.5|93659.5|93722.6|93648.9|93723|93659.5|93709.5|93646.8|14
1649039050000|2022-04-04 02:24:10|93721.7|93651.1|93722.6|93649.9|93722.6|93662.2|93711.7|93649.9|21
1649039060000|2022-04-04 02:24:20|93722.5|93649.8|93721|93646.1|93722.5|93658|93705.9|93646.1|24
1649039070000|2022-04-04 02:24:30|93726.1|93644.6|93726.2|93643.8|93726.4|93646.1|93723.9|93640|18
1649039080000|2022-04-04 02:24:40|93728.2|93640.9|93726.6|93642.7|93728.4|93646|93726.4|93640.2|17
1649039090000|2022-04-04 02:24:50|93716.3|93645.7|93722.6|93644.8|93722.6|93645.7|93716.3|93644.6|15
1649039100000|2022-04-04 02:25:00|93722.1|93645|93721.1|93648.5|93724.9|93661.3|93710.9|93644.2|26
1649039110000|2022-04-04 02:25:10|93721.2|93647.9|93720.8|93645.4|93721.2|93657.7|93707.6|93645.4|16
1649039120000|2022-04-04 02:25:20|93722.1|93644.5|93726.2|93647.8|93726.2|93659.7|93709.3|93644.4|20
1649039130000|2022-04-04 02:25:30|93725.9|93647.9|93712.7|93662.7|93725.9|93662.8|93707.6|93644.5|36
1649039140000|2022-04-04 02:25:40|93712.8|93662.8|93713.4|93663.4|93725.1|93663.5|93712.6|93652.1|17
1649039150000|2022-04-04 02:25:50|93723.3|93653.3|93712.4|93662.4|93725.4|93665|93712.4|93652.6|29
1649039160000|2022-04-04 02:26:00|93712.6|93662.6|93721.7|93648.1|93723.3|93662.9|93708.1|93647.8|29
1649039170000|2022-04-04 02:26:10|93722.8|93647.3|93717.9|93645.4|93723.8|93647.3|93716.5|93642.5|15
1649039180000|2022-04-04 02:26:20|93718.2|93646.1|93727.2|93652.5|93727.2|93664|93705.9|93646.1|31
1649039190000|2022-04-04 02:26:30|93726.4|93653.1|93707.4|93657.4|93726.4|93659.6|93706|93644.9|23
1649039200000|2022-04-04 02:26:40|93721.2|93648.3|93713.5|93663.5|93724.5|93663.6|93709.9|93648.3|27
1649039210000|2022-04-04 02:26:50|93713.3|93663.3|93712.8|93662.8|93721.3|93664.7|93711.3|93651.2|32
1649039220000|2022-04-04 02:27:00|93712.6|93662.6|93711|93661|93725.3|93663.1|93711|93651.7|11
1649039230000|2022-04-04 02:27:10|93711.1|93661.1|93723.1|93651.6|93723.6|93661.8|93711.1|93651|18
1649039240000|2022-04-04 02:27:20|93723|93651.4|93724.6|93652.5|93726.8|93663.1|93710.4|93651|24
1649039250000|2022-04-04 02:27:30|93724.2|93652.9|93730.1|93653|93731.1|93662.8|93712.8|93651.1|17
1649039260000|2022-04-04 02:27:40|93730.4|93652.8|93731.6|93652.8|93731.6|93653.1|93729.6|93652.3|10
1649039270000|2022-04-04 02:27:50|93730.6|93653|93723.5|93653.4|93730.6|93663|93712.3|93650.7|24
1649039280000|2022-04-04 02:28:00|93725.5|93653.5|93723.8|93649.7|93729.5|93666.4|93711.1|93649.5|39
1649039290000|2022-04-04 02:28:10|93723.9|93649.8|93719.4|93648.7|93724.1|93651.4|93719.4|93645.5|24
1649039300000|2022-04-04 02:28:20|93721.7|93647.7|93712.4|93662.4|93722.7|93662.4|93710.5|93647.7|22
1649039310000|2022-04-04 02:28:30|93712.3|93662.3|93724.9|93651.2|93726|93662.3|93711.9|93649.3|20
1649039320000|2022-04-04 02:28:40|93724.2|93652|93726.2|93651.3|93726.4|93652.4|93723.4|93651|13
1649039330000|2022-04-04 02:28:50|93727.1|93650.4|93713.3|93663.3|93730.4|93663.3|93713.3|93649.1|9
1649039340000|2022-04-04 02:29:00|93723.7|93653.6|93726.3|93649.2|93727.4|93663.6|93712|93647.7|25
1649039350000|2022-04-04 02:29:10|93726.5|93648.8|93727.4|93650|93728.6|93650|93726.5|93648.1|11
1649039360000|2022-04-04 02:29:20|93729.3|93648.7|93718|93645.4|93729.6|93661.8|93708.2|93642|29
1649039370000|2022-04-04 02:29:30|93717.7|93646.1|93719.1|93645.1|93720.2|93657.8|93706.3|93644.4|23
1649039380000|2022-04-04 02:29:40|93705.3|93655.3|93718.3|93645.4|93719|93656.2|93705.3|93645|10
1649039390000|2022-04-04 02:29:50|93707.3|93657.3|93722.3|93648.8|93723.6|93658.9|93705.2|93645.2|30
1649039400000|2022-04-04 02:30:00|93722.4|93648.4|93709.7|93659.7|93724.2|93659.8|93709.1|93644.6|39
1649039410000|2022-04-04 02:30:10|93710.1|93660.1|93716.9|93644.7|93720.1|93660.1|93705.7|93644.7|16
1649039420000|2022-04-04 02:30:20|93719.5|93642.1|93718.7|93644.7|93719.8|93645.1|93718.2|93642.1|13
1649039430000|2022-04-04 02:30:30|93718.9|93644.6|93717.1|93642.8|93721.7|93644.6|93717.1|93639.3|15
1649039440000|2022-04-04 02:30:40|93717.6|93643.1|93718.5|93647.5|93719.8|93658.5|93708.2|93643.1|22
1649039450000|2022-04-04 02:30:50|93719.6|93646.9|93707.7|93657.7|93719.6|93657.8|93705.3|93645.8|27
1649039460000|2022-04-04 02:31:00|93707.3|93657.3|93716.8|93646.8|93718.1|93657.3|93707.3|93646.3|13
1649039470000|2022-04-04 02:31:10|93706.8|93656.8|93708.6|93658.6|93722.9|93659.1|93706.8|93645.7|20
1649039480000|2022-04-04 02:31:20|93718.9|93648.9|93708.9|93658.9|93718.9|93659.5|93707.4|93646.7|18
1649039490000|2022-04-04 02:31:30|93709.1|93659.1|93719.3|93648.5|93719.5|93659.1|93708.6|93648.4|25
1649039500000|2022-04-04 02:31:40|93708.6|93658.6|93719.5|93646.1|93721.4|93658.6|93706.3|93645.9|22
1649039510000|2022-04-04 02:31:50|93718.6|93646.4|93707.1|93657.1|93725.3|93657.2|93705.4|93645.6|18
1649039520000|2022-04-04 02:32:00|93707.9|93657.9|93721.6|93649|93724.3|93659.7|93707.9|93644.5|28
1649039530000|2022-04-04 02:32:10|93722.2|93647.8|93721.4|93647.7|93722.2|93648.1|93721.3|93647.2|11
1649039540000|2022-04-04 02:32:20|93707.5|93657.5|93721.2|93649.8|93721.3|93659.6|93706.8|93648.8|19
1649039550000|2022-04-04 02:32:30|93721.1|93649.6|93709.6|93659.6|93725.4|93659.6|93706.8|93645.6|29
1649039560000|2022-04-04 02:32:40|93722.5|93652.4|93723.8|93650.2|93724.8|93663.5|93713.5|93648.8|16
1649039570000|2022-04-04 02:32:50|93725.2|93650.5|93707.8|93657.8|93725.3|93657.8|93706.4|93648.4|11
1649039580000|2022-04-04 02:33:00|93719|93648.3|93720.4|93648.4|93721.3|93659.7|93708|93647.9|16
1649039590000|2022-04-04 02:33:10|93719.9|93649|93720.5|93645.3|93721.8|93649.1|93719.7|93643.5|25
1649039600000|2022-04-04 02:33:20|93720.7|93645.2|93719.1|93645.7|93721.4|93646.7|93717.6|93644.5|17
1649039610000|2022-04-04 02:33:30|93721.1|93643.8|93718.8|93647.2|93721.4|93658.4|93707.6|93643.6|14
1649039620000|2022-04-04 02:33:40|93708|93658|93718.8|93645.6|93722.1|93658|93707.3|93645.2|23
1649039630000|2022-04-04 02:33:50|93720.8|93644.5|93723.2|93644.9|93723.2|93656.1|93705.1|93641.1|15
1649039640000|2022-04-04 02:34:00|93723.1|93644.2|93723.3|93646.7|93724.1|93658.5|93708.5|93644.2|20
1649039650000|2022-04-04 02:34:10|93722.9|93647|93723.2|93645.2|93723.5|93647.5|93717.1|93645.1|16
1649039660000|2022-04-04 02:34:20|93719.5|93645.5|93727.2|93653.1|93729.1|93664.2|93711.6|93644.8|20
1649039670000|2022-04-04 02:34:30|93728.7|93652.5|93724.7|93653.1|93731|93664.6|93712.3|93651.5|26
1649039680000|2022-04-04 02:34:40|93723.8|93652.9|93727.3|93649.5|93730.2|93653.4|93723.8|93648.5|18
1649039690000|2022-04-04 02:34:50|93726.8|93650.1|93708|93658|93726.8|93661.7|93707.9|93645|16
1649039700000|2022-04-04 02:35:00|93708.1|93658.1|93720|93640.5|93721.8|93659.3|93708.1|93640.5|24
1649039710000|2022-04-04 02:35:10|93723.1|93638.9|93722.1|93642.6|93723.1|93643.3|93721.9|93638.9|10
1649039720000|2022-04-04 02:35:20|93721.8|93642.4|93719.5|93641.8|93723.5|93642.6|93715.3|93638.7|23
1649039730000|2022-04-04 02:35:30|93719.4|93641.7|93720.5|93648.2|93722.6|93658.3|93708.3|93641.7|21
1649039740000|2022-04-04 02:35:40|93722.6|93648.6|93708.6|93658.6|93723.2|93658.6|93708.5|93648.4|9
1649039750000|2022-04-04 02:35:50|93720.3|93649.2|93711.3|93661.3|93726.3|93661.3|93711.2|93648.4|11
1649039760000|2022-04-04 02:36:00|93711.2|93661.2|93709.9|93659.9|93722|93661.5|93708.3|93648.5|26
1649039770000|2022-04-04 02:36:10|93710.1|93660.1|93723.6|93647.2|93724.3|93660.8|93708.9|93647.2|25
1649039780000|2022-04-04 02:36:20|93722.7|93647.4|93724.3|93648.1|93725.3|93648.5|93722.5|93647.2|20
1649039790000|2022-04-04 02:36:30|93725|93647.7|93712.2|93662.2|93725|93662.3|93709.6|93647.6|20
1649039800000|2022-04-04 02:36:40|93712.3|93662.3|93723.9|93673.9|93734.9|93677.3|93712.3|93662.3|18
1649039810000|2022-04-04 02:36:50|93736.5|93662.2|93730.4|93680.4|93737.3|93680.5|93727.6|93662.2|23
1649039820000|2022-04-04 02:37:00|93730.3|93680.3|93728.4|93678.4|93730.3|93680.3|93726.5|93676.5|28
1649039830000|2022-04-04 02:37:10|93728.1|93678.1|93741.4|93665.3|93741.4|93678.4|93728.1|93665.3|7
1649039840000|2022-04-04 02:37:20|93725.6|93675.6|93728.4|93678.4|93728.8|93678.8|93725.5|93675.5|19
1649039850000|2022-04-04 02:37:30|93729.4|93679.4|93728.5|93678.5|93739.5|93679.6|93728.3|93669.2|15
1649039860000|2022-04-04 02:37:40|93728.6|93678.6|93728.8|93678.8|93738.7|93679.2|93725.9|93667.2|29
1649039870000|2022-04-04 02:37:50|93729|93679|93729.9|93679.9|93729.9|93679.9|93727.8|93677.8|15
1649039880000|2022-04-04 02:38:00|93729.8|93679.8|93729.6|93679.6|93730.4|93680.4|93728.6|93678.6|10
1649039890000|2022-04-04 02:38:10|93729.5|93679.5|93727.8|93677.8|93729.5|93679.5|93727.8|93677.8|8
1649039900000|2022-04-04 02:38:20|93727.7|93677.7|93729.2|93679.2|93729.2|93679.2|93727.7|93677.7|18
1649039910000|2022-04-04 02:38:30|93728.9|93678.9|93729.7|93679.7|93740.7|93680.9|93728.6|93667.2|22
1649039920000|2022-04-04 02:38:40|93729.4|93679.4|93729.2|93679.2|93730.4|93680.4|93729.1|93679.1|17
1649039930000|2022-04-04 02:38:50|93729.1|93679.1|93728.2|93678.2|93730.9|93680.9|93728.2|93678.2|9
1649039940000|2022-04-04 02:39:00|93728.6|93678.6|93721.6|93671.6|93733.8|93679.4|93719.9|93663|25
1649039950000|2022-04-04 02:39:10|93721.7|93671.7|93738.2|93666|93738.2|93679.2|93715|93644|37
1649039960000|2022-04-04 02:39:20|93728.2|93678.2|93730.9|93680.9|93738.8|93682.6|93725|93668|32
1649039970000|2022-04-04 02:39:30|93730.2|93680.2|93732.6|93682.6|93733.6|93683.6|93730.2|93680.2|21
1649039980000|2022-04-04 02:39:40|93732.7|93682.7|93733|93683|93733|93683|93732|93682|14
1649039990000|2022-04-04 02:39:50|93733.2|93683.2|93731.3|93681.3|93734.5|93684.5|93727|93677|60
1649040000000|2022-04-04 02:40:00|93731.6|93681.6|93726.4|93650.8|93734.7|93684.7|93726.4|93648.7|41
1649040010000|2022-04-04 02:40:10|93719.9|93643.9|93710.7|93660.7|93730|93672.1|93708.6|93629.4|53
1649040020000|2022-04-04 02:40:20|93710.6|93660.6|93708.5|93658.5|93721.2|93662.4|93707.1|93649.8|44
1649040030000|2022-04-04 02:40:30|93708.3|93658.3|93720.8|93649.2|93721.5|93660.4|93707.3|93644.1|36
1649040040000|2022-04-04 02:40:40|93720.4|93649.3|93707|93657|93724.4|93657|93706.9|93646.3|21
1649040050000|2022-04-04 02:40:50|93707.7|93657.7|93721.8|93646|93722.7|93657.7|93707.7|93644.2|24
1649040060000|2022-04-04 02:41:00|93721.5|93645.7|93722.8|93646.3|93724.8|93660.2|93710|93645.2|26
1649040070000|2022-04-04 02:41:10|93722.6|93646.6|93711.7|93661.7|93723.4|93661.7|93709.1|93646.6|24
1649040080000|2022-04-04 02:41:20|93711.5|93661.5|93731.5|93652.3|93734|93662.9|93710.8|93649.6|37
1649040090000|2022-04-04 02:41:30|93730.7|93653.7|93734.1|93684.1|93747.1|93685|93715.2|93653.2|41
1649040100000|2022-04-04 02:41:40|93734.8|93684.8|93735.7|93685.7|93737.1|93687.1|93733|93683|23
1649040110000|2022-04-04 02:41:50|93735.3|93685.3|93740.2|93690.2|93747.9|93690.4|93734.6|93675.4|34
1649040120000|2022-04-04 02:42:00|93740.6|93690.6|93741.3|93691.3|93741.3|93691.3|93736.2|93686.2|36
1649040130000|2022-04-04 02:42:10|93741.4|93691.4|93741.7|93691.7|93750.7|93691.7|93739.1|93680.2|23
1649040140000|2022-04-04 02:42:20|93741.6|93691.6|93742.3|93692.3|93753.1|93692.9|93738.3|93680.2|34
1649040150000|2022-04-04 02:42:30|93742.6|93692.6|93738.7|93688.7|93752|93692.6|93736.5|93675.8|33
1649040160000|2022-04-04 02:42:40|93738.3|93688.3|93739.8|93689.8|93741.1|93691.1|93738.2|93688.2|27
1649040170000|2022-04-04 02:42:50|93739.5|93689.5|93741.3|93691.3|93741.7|93691.7|93739.5|93689.5|28
1649040180000|2022-04-04 02:43:00|93741.4|93691.4|93744.3|93694.3|93744.5|93694.5|93740.8|93690.8|27
1649040190000|2022-04-04 02:43:10|93743.9|93693.9|93738.8|93688.8|93743.9|93693.9|93737.9|93687.9|30
1649040200000|2022-04-04 02:43:20|93738.5|93688.5|93742.5|93692.5|93742.5|93692.5|93738.4|93688.4|29
1649040210000|2022-04-04 02:43:30|93742.6|93692.6|93741.8|93691.8|93742.6|93692.6|93741.3|93691.3|14
1649040220000|2022-04-04 02:43:40|93742|93692|93742.7|93692.7|93743.5|93693.5|93740.7|93690.7|24
1649040230000|2022-04-04 02:43:50|93742.6|93692.6|93742.1|93692.1|93742.6|93692.6|93740.6|93690.6|17
1649040240000|2022-04-04 02:44:00|93742.2|93692.2|93741.1|93691.1|93742.5|93692.5|93740.7|93690.7|22
1649040250000|2022-04-04 02:44:10|93741.9|93691.9|93743.9|93693.9|93743.9|93693.9|93741.6|93691.6|23
1649040260000|2022-04-04 02:44:20|93743.8|93693.8|93740.1|93690.1|93744.5|93694.5|93739.9|93689.9|29
1649040270000|2022-04-04 02:44:30|93740|93690|93756.7|93677.1|93758.1|93693.5|93737.7|93674.5|38
1649040280000|2022-04-04 02:44:40|93755.8|93678.7|93735.8|93685.8|93755.8|93693.6|93735.4|93678.7|41
1649040290000|2022-04-04 02:44:50|93735.9|93685.9|93739.9|93689.9|93740.9|93690.9|93735.9|93685.9|37
1649040300000|2022-04-04 02:45:00|93740|93690|93743.3|93693.3|93743.3|93693.3|93740|93690|16
1649040310000|2022-04-04 02:45:10|93743.2|93693.2|93742.2|93692.2|93743.6|93693.6|93741.5|93691.5|20
1649040320000|2022-04-04 02:45:20|93741.4|93691.4|93744|93694|93753.5|93694.1|93741.4|93683.3|16
1649040330000|2022-04-04 02:45:30|93744.1|93694.1|93740.9|93690.9|93754.1|93694.5|93738.5|93682.4|18
1649040340000|2022-04-04 02:45:40|93751.8|93681|93738.5|93688.5|93751.8|93689.6|93736.8|93678.5|24
1649040350000|2022-04-04 02:45:50|93737.5|93687.5|93747.6|93677.2|93750.9|93690.7|93736.8|93676.6|18
1649040360000|2022-04-04 02:46:00|93748.1|93678|93741.1|93691.1|93749.8|93693.3|93737.1|93673.4|25
1649040370000|2022-04-04 02:46:10|93741.7|93691.7|93741.2|93691.2|93743|93693|93736.9|93686.9|23
1649040380000|2022-04-04 02:46:20|93742.1|93692.1|93738.6|93688.6|93751.7|93693.1|93738.6|93676.4|22
1649040390000|2022-04-04 02:46:30|93738.7|93688.7|93750|93679.4|93753.3|93691.6|93738.7|93679.4|24
1649040400000|2022-04-04 02:46:40|93750.7|93679.9|93738.3|93688.3|93751.6|93690|93737.5|93678.3|25
1649040410000|2022-04-04 02:46:50|93738.4|93688.4|93764.7|93693.6|93772|93704.7|93738.4|93677.7|36
1649040420000|2022-04-04 02:47:00|93764|93693.9|93764.1|93693.9|93765.9|93703.7|93753.7|93691.5|12
1649040430000|2022-04-04 02:47:10|93763.8|93693.6|93752.8|93702.8|93764.1|93703.5|93751.2|93693.1|15
1649040440000|2022-04-04 02:47:20|93753.3|93703.3|93750.1|93700.1|93767|93703.8|93749.7|93691.1|21
1649040450000|2022-04-04 02:47:30|93749.6|93699.6|93752.9|93702.9|93753.5|93703.5|93748.2|93698.2|32
1649040460000|2022-04-04 02:47:40|93753.1|93703.1|93754.8|93704.8|93754.8|93704.8|93753|93703|35
1649040470000|2022-04-04 02:47:50|93754.6|93704.6|93754.8|93704.8|93755|93705|93754.5|93704.5|13
1649040480000|2022-04-04 02:48:00|93754.7|93704.7|93754.4|93704.4|93754.7|93704.7|93751.9|93701.9|19
1649040490000|2022-04-04 02:48:10|93754.6|93704.6|93743.3|93693.3|93754.6|93704.6|93742.2|93692.2|68
1649040500000|2022-04-04 02:48:20|93742.8|93692.8|93748.8|93698.8|93750.9|93700.9|93742.2|93692.2|32
1649040510000|2022-04-04 02:48:30|93749.1|93699.1|93748.6|93698.6|93749.2|93699.2|93746.3|93696.3|35
1649040520000|2022-04-04 02:48:40|93748.7|93698.7|93749.4|93699.4|93750.4|93700.4|93748.6|93698.6|16
1649040530000|2022-04-04 02:48:50|93750|93700|93747.3|93697.3|93750.2|93700.2|93746.3|93696.3|26
1649040540000|2022-04-04 02:49:00|93746.7|93696.7|93735.4|93685.4|93749.2|93699.2|93733.4|93657.3|44
1649040550000|2022-04-04 02:49:10|93734.3|93684.3|93738.9|93688.9|93739.3|93689.3|93733.9|93683.9|30
1649040560000|2022-04-04 02:49:20|93738.7|93688.7|93733.7|93683.7|93739.6|93689.6|93732.3|93682.3|21
1649040570000|2022-04-04 02:49:30|93733.9|93683.9|93734.4|93684.4|93734.9|93684.9|93733.6|93683.6|32
1649040580000|2022-04-04 02:49:40|93734.2|93684.2|93734.5|93684.5|93735|93685|93733.4|93683.4|22
1649040590000|2022-04-04 02:49:50|93734.2|93684.2|93732.2|93682.2|93735.8|93685.8|93732.1|93682.1|17
1649040600000|2022-04-04 02:50:00|93742.6|93671.8|93746.4|93696.4|93753.5|93698.9|93731.5|93671.8|57
1649040610000|2022-04-04 02:50:10|93745.9|93695.9|93740.3|93690.3|93746.7|93696.7|93739.2|93689.2|34
1649040620000|2022-04-04 02:50:20|93740|93690|93743.5|93693.5|93744.4|93694.4|93740|93690|35
1649040630000|2022-04-04 02:50:30|93742.8|93692.8|93742.5|93692.5|93745|93695|93741.1|93691.1|21
1649040640000|2022-04-04 02:50:40|93743.1|93693.1|93740.9|93690.9|93745.3|93695.3|93740.9|93690.9|31
1649040650000|2022-04-04 02:50:50|93740.4|93690.4|93740.3|93690.3|93744.2|93694.2|93739.9|93689.9|18
1649040660000|2022-04-04 02:51:00|93740.7|93690.7|93742|93692|93744.3|93694.3|93740.6|93690.6|27
1649040670000|2022-04-04 02:51:10|93742.7|93692.7|93742.5|93692.5|93743.8|93693.8|93742.1|93692.1|18
1649040680000|2022-04-04 02:51:20|93742.3|93692.3|93741.4|93691.4|93743.9|93693.9|93741.4|93691.4|16
1649040690000|2022-04-04 02:51:30|93741.9|93691.9|93743.8|93693.8|93745.6|93695.6|93741.9|93691.9|21
1649040700000|2022-04-04 02:51:40|93743.7|93693.7|93742.9|93692.9|93745.2|93695.2|93742.9|93692.9|20
1649040710000|2022-04-04 02:51:50|93743.2|93693.2|93744.6|93694.6|93745.5|93695.5|93742.6|93692.6|27
1649040720000|2022-04-04 02:52:00|93744.8|93694.8|93742.5|93692.5|93744.9|93694.9|93742.1|93692.1|35
1649040730000|2022-04-04 02:52:10|93742.4|93692.4|93730.2|93659.7|93752|93692.4|93718.6|93646|34
1649040740000|2022-04-04 02:52:20|93730.3|93659.8|93713|93663|93732|93668.9|93711.6|93647.3|49
1649040750000|2022-04-04 02:52:30|93713.5|93663.5|93725.4|93651.5|93730.2|93664.9|93710.3|93650.5|49
1649040760000|2022-04-04 02:52:40|93725.8|93651|93725.4|93652.7|93727.7|93653|93722|93649.4|36
1649040770000|2022-04-04 02:52:50|93725.3|93652|93731.5|93653.5|93732.5|93670.1|93713.9|93652|32
1649040780000|2022-04-04 02:53:00|93731.2|93654.3|93724.8|93653.7|93731.2|93667.6|93712.8|93649.4|48
1649040790000|2022-04-04 02:53:10|93726.8|93651.9|93729.4|93650.3|93730.6|93654.4|93725.7|93648.2|35
1649040800000|2022-04-04 02:53:20|93728.9|93651.3|93724.8|93653.1|93729.2|93662.7|93712.3|93649.8|29
1649040810000|2022-04-04 02:53:30|93724.9|93652.7|93724.6|93652.8|93725.2|93652.8|93724|93652.1|18
1649040820000|2022-04-04 02:53:40|93724.1|93652.7|93712.8|93662.8|93724.1|93662.8|93711.7|93652.5|15
1649040830000|2022-04-04 02:53:50|93712.6|93662.6|93727.3|93652.7|93727.5|93663.6|93712.6|93652.2|23
1649040840000|2022-04-04 02:54:00|93727.1|93652.1|93729|93656.5|93732.1|93667.8|93714.7|93651.4|31
1649040850000|2022-04-04 02:54:10|93728.4|93656|93729.3|93650.6|93729.7|93664.4|93713.4|93649.6|34
1649040860000|2022-04-04 02:54:20|93728.9|93650.4|93730.1|93651.4|93730.9|93652.7|93727.8|93650.4|24
1649040870000|2022-04-04 02:54:30|93730.7|93650|93723.9|93652.3|93730.7|93652.3|93723.5|93647.8|21
1649040880000|2022-04-04 02:54:40|93724.1|93652.1|93727.2|93677.2|93734.6|93677.2|93712.4|93651.7|36
1649040890000|2022-04-04 02:54:50|93726.8|93676.8|93726|93676|93736.1|93679.3|93723.4|93664.3|43
1649040900000|2022-04-04 02:55:00|93726.9|93676.9|93728.6|93678.6|93728.9|93678.9|93724.7|93674.7|28
1649040910000|2022-04-04 02:55:10|93728.5|93678.5|93740.1|93666.3|93740.5|93678.9|93727.7|93663.6|19
1649040920000|2022-04-04 02:55:20|93739.5|93667.3|93722|93672|93740.1|93678.1|93721.2|93662|39
1649040930000|2022-04-04 02:55:30|93721.8|93671.8|93740.9|93669.4|93741.5|93676.4|93713.5|93644.8|63
1649040940000|2022-04-04 02:55:40|93740.7|93669.2|93728.9|93678.9|93743.8|93684.3|93725.6|93669.2|32
1649040950000|2022-04-04 02:55:50|93727.9|93677.9|93730.1|93680.1|93740.9|93680.8|93726.7|93668.7|26
1649040960000|2022-04-04 02:56:00|93730.2|93680.2|93732.4|93659.1|93733.8|93681.5|93722.8|93655.7|29
1649040970000|2022-04-04 02:56:10|93732.3|93659|93732.5|93656|93738.6|93671.7|93719.1|93646.7|47
1649040980000|2022-04-04 02:56:20|93731.9|93656.5|93730.4|93651.9|93733.5|93664.6|93714.5|93647|49
1649040990000|2022-04-04 02:56:30|93731|93652|93728|93651.8|93732.3|93654.5|93727.3|93651.4|30
1649041000000|2022-04-04 02:56:40|93728.5|93651.9|93728.7|93652.8|93734.5|93654.5|93728.1|93650.6|34
1649041010000|2022-04-04 02:56:50|93729|93653.3|93729.1|93658|93734|93669.1|93714.9|93652.9|39
1649041020000|2022-04-04 02:57:00|93729.8|93658.3|93728.4|93654.5|93734.2|93668.7|93717.4|93653.2|30
1649041030000|2022-04-04 02:57:10|93729.7|93656.3|93733.8|93655.4|93733.8|93656.3|93729.1|93651.7|17
1649041040000|2022-04-04 02:57:20|93734.4|93655.6|93734.1|93655.9|93735.1|93659.9|93730.4|93655.6|27
1649041050000|2022-04-04 02:57:30|93734.3|93656.3|93733.6|93657.4|93735.1|93658|93730.2|93656.3|27
1649041060000|2022-04-04 02:57:40|93733.5|93657.3|93737.8|93655.2|93737.8|93658.1|93733.3|93653.5|19
1649041070000|2022-04-04 02:57:50|93736.9|93655.8|93732.6|93656|93737.2|93668.4|93718.4|93655.8|35
1649041080000|2022-04-04 02:58:00|93732|93656.5|93732.8|93654.2|93734.2|93657.2|93731.5|93652.2|29
1649041090000|2022-04-04 02:58:10|93731.8|93654.9|93731.6|93655.6|93735.8|93655.6|93731.2|93651.7|21
1649041100000|2022-04-04 02:58:20|93731.7|93655.5|93717.2|93667.2|93732.2|93667.3|93715.9|93654.9|20
1649041110000|2022-04-04 02:58:30|93717.8|93667.8|93730.3|93654.5|93730.3|93667.8|93717.4|93651.1|18
1649041120000|2022-04-04 02:58:40|93729.7|93654.7|93729.9|93655.8|93736.2|93656|93727.1|93652.3|29
1649041130000|2022-04-04 02:58:50|93729.5|93656.4|93732.6|93656|93733.6|93657|93729.3|93654.4|31
1649041140000|2022-04-04 02:59:00|93732.3|93655.8|93727.4|93653.1|93734.7|93656.2|93725.5|93651|31
1649041150000|2022-04-04 02:59:10|93727.3|93653.5|93729.9|93654.9|93730.7|93655.4|93726.4|93653.1|36
1649041160000|2022-04-04 02:59:20|93729.8|93654.7|93730.3|93654.7|93730.6|93655|93729.8|93654.5|21
1649041170000|2022-04-04 02:59:30|93730.4|93654.9|93719.1|93669.1|93732.5|93669.1|93717.7|93653.2|36
1649041180000|2022-04-04 02:59:40|93729.5|93658.7|93718.1|93668.1|93731.7|93668.3|93716.7|93657|32
1649041190000|2022-04-04 02:59:50|93718|93668|93730.1|93656.5|93730.6|93668.4|93716.9|93654.1|39
1649041200000|2022-04-04 03:00:00|93730|93656.4|93733.7|93661.6|93734.5|93672|93720.7|93656.1|48
1649041210000|2022-04-04 03:00:10|93733.5|93661.4|93734.9|93661.9|93734.9|93662.2|93732.6|93657.8|30
1649041220000|2022-04-04 03:00:20|93734.1|93662.3|93737.1|93658.1|93740|93662.5|93733.3|93657|14
1649041230000|2022-04-04 03:00:30|93736.4|93658.5|93734.9|93663|93737.6|93663.3|93734.4|93658.5|24
1649041240000|2022-04-04 03:00:40|93734.8|93662.8|93737.2|93660.5|93737.9|93662.8|93734.8|93659.3|22
1649041250000|2022-04-04 03:00:50|93737.9|93660.4|93724|93674|93737.9|93674.3|93723.6|93660.4|18
1649041260000|2022-04-04 03:01:00|93724.1|93674.1|93723.5|93673.5|93736.2|93674.1|93721.8|93658.4|29
1649041270000|2022-04-04 03:01:10|93723.1|93673.1|93723.8|93673.8|93733.9|93674.1|93723|93663.7|23
1649041280000|2022-04-04 03:01:20|93724.1|93674.1|93734.8|93662.9|93736.6|93674.6|93723.8|93661.1|37
1649041290000|2022-04-04 03:01:30|93734.9|93663|93738.4|93665.9|93739.2|93666.1|93734.2|93662.7|21
1649041300000|2022-04-04 03:01:40|93739.3|93665.3|93736.9|93666|93740.1|93676.7|93724|93665.2|25
1649041310000|2022-04-04 03:01:50|93736.8|93676.2|93724.4|93674.4|93738.7|93677.1|93723.9|93665.5|38
1649041320000|2022-04-04 03:02:00|93724.3|93674.3|93724.2|93674.2|93736|93675.5|93723.7|93663.5|23
1649041330000|2022-04-04 03:02:10|93734.3|93663.2|93738|93660.4|93738.1|93674.1|93723.2|93658.5|31
1649041340000|2022-04-04 03:02:20|93737.2|93660.8|93727|93677|93738.3|93677.9|93724.7|93660.8|36
1649041350000|2022-04-04 03:02:30|93726.7|93676.7|93725.2|93675.2|93735|93677.3|93724.5|93664.6|25
1649041360000|2022-04-04 03:02:40|93725.3|93675.3|93724.9|93674.9|93725.3|93675.3|93722.3|93672.3|16
1649041370000|2022-04-04 03:02:50|93724.7|93674.7|93723.4|93673.4|93740|93676.4|93720.6|93662.5|30
1649041380000|2022-04-04 03:03:00|93724.3|93674.3|93722.3|93672.3|93724.3|93674.3|93720.1|93670.1|25
1649041390000|2022-04-04 03:03:10|93723.1|93673.1|93720.7|93670.7|93735.5|93674.2|93720.4|93659|36
1649041400000|2022-04-04 03:03:20|93719.7|93669.7|93721.6|93671.6|93733.6|93673|93719.7|93659|34
1649041410000|2022-04-04 03:03:30|93721.5|93671.5|93733.4|93660.7|93733.6|93671.8|93721.3|93660.7|14
1649041420000|2022-04-04 03:03:40|93733.2|93661|93731.4|93659.4|93733.2|93670.1|93719.5|93654.8|24
1649041430000|2022-04-04 03:03:50|93731.1|93659.3|93733.2|93657.7|93733.3|93659.3|93729.1|93655.9|22
1649041440000|2022-04-04 03:04:00|93733.4|93658.1|93721|93671|93733.4|93672.6|93717.6|93657|39
1649041450000|2022-04-04 03:04:10|93719.9|93669.9|93733.6|93660.2|93733.6|93672.4|93719.9|93660.2|18
1649041460000|2022-04-04 03:04:20|93733.5|93660.6|93720.9|93670.9|93736.9|93671.8|93720.7|93660.4|33
1649041470000|2022-04-04 03:04:30|93733|93661|93733.5|93659.9|93733.5|93670.4|93719.9|93659.1|30
1649041480000|2022-04-04 03:04:40|93733.6|93660|93738|93660|93739.1|93672.3|93721.6|93659.2|21
1649041490000|2022-04-04 03:04:50|93738.4|93659.2|93735.4|93664.8|93739.9|93675|93722.5|93658.5|22
1649041500000|2022-04-04 03:05:00|93735.3|93664.7|93736.5|93662.2|93737|93674.2|93723.7|93662|26
1649041510000|2022-04-04 03:05:10|93736.6|93662|93724.6|93674.6|93737.5|93675.9|93724.4|93662|19
1649041520000|2022-04-04 03:05:20|93734.3|93664.2|93736.3|93665.2|93736.3|93674.7|93723.7|93664.2|13
1649041530000|2022-04-04 03:05:30|93735.9|93665.3|93735.3|93664.3|93736.3|93673.9|93723.7|93662.9|21
1649041540000|2022-04-04 03:05:40|93721.8|93671.8|93738.9|93656.4|93739.4|93673.6|93721|93655.7|22
1649041550000|2022-04-04 03:05:50|93737.8|93660.6|93737.4|93657.8|93740.1|93672.9|93722.7|93657.3|25
1649041560000|2022-04-04 03:06:00|93737.6|93658.3|93722.7|93672.7|93738.5|93673.4|93721|93658.3|23
1649041570000|2022-04-04 03:06:10|93723.2|93673.2|93733.4|93663|93736.3|93673.6|93722.5|93662.7|12
1649041580000|2022-04-04 03:06:20|93724.1|93674.1|93737.3|93663|93737.3|93674.2|93722.6|93663|20
1649041590000|2022-04-04 03:06:30|93737.1|93663.5|93738|93663.3|93738|93664.3|93735.9|93663.2|17
1649041600000|2022-04-04 03:06:40|93737.5|93663.9|93736.9|93664.4|93738.1|93675.5|93723.2|93663.4|20
1649041610000|2022-04-04 03:06:50|93737.9|93665.1|93740|93661.1|93742.6|93665.5|93735.1|93654|22
1649041620000|2022-04-04 03:07:00|93740.9|93661|93723.6|93673.6|93740.9|93673.6|93721.7|93659.7|18
1649041630000|2022-04-04 03:07:10|93734.3|93663.3|93737.5|93663.9|93737.5|93664.1|93734.3|93662.4|14
1649041640000|2022-04-04 03:07:20|93736.8|93664.1|93737.2|93665|93741|93673.5|93721.7|93659.5|17
1649041650000|2022-04-04 03:07:30|93736.9|93675.3|93726.1|93676.1|93736.9|93676.4|93724.4|93665.6|24
1649041660000|2022-04-04 03:07:40|93725.3|93675.3|93736.1|93662.5|93736.1|93675.3|93723.3|93662.5|19
1649041670000|2022-04-04 03:07:50|93736.2|93662.4|93735.4|93663.2|93738.3|93664|93734.6|93662.4|16
1649041680000|2022-04-04 03:08:00|93735.3|93663.1|93737.5|93665.3|93737.8|93676.7|93724.7|93662.7|24
1649041690000|2022-04-04 03:08:10|93737.4|93665.2|93724.7|93674.7|93737.7|93677.2|93723|93663.4|29
1649041700000|2022-04-04 03:08:20|93724.8|93674.8|93737.5|93664.4|93737.5|93674.8|93723.7|93663.8|20
1649041710000|2022-04-04 03:08:30|93736.7|93663.8|93722.5|93672.5|93739.5|93674.7|93721|93660|18
1649041720000|2022-04-04 03:08:40|93723.1|93673.1|93734.4|93655.9|93736.6|93673.1|93721.2|93654|24
1649041730000|2022-04-04 03:08:50|93735|93656.1|93736.5|93658.6|93736.5|93661|93731|93656.1|27
1649041740000|2022-04-04 03:09:00|93735.8|93658.5|93717.5|93667.5|93735.8|93670.4|93717.5|93658.3|27
1649041750000|2022-04-04 03:09:10|93717.7|93667.7|93728|93655|93730.2|93668.3|93715.8|93653.1|42
1649041760000|2022-04-04 03:09:20|93728.2|93654.9|93728.2|93654.5|93733.2|93665.9|93714.6|93652.9|32
1649041770000|2022-04-04 03:09:30|93728.3|93654.4|93714.7|93664.7|93729.9|93664.7|93714.2|93651.2|25
1649041780000|2022-04-04 03:09:40|93714.6|93664.6|93726|93651.8|93728.6|93664.6|93713|93651.8|35
1649041790000|2022-04-04 03:09:50|93726.7|93652.1|93726.9|93652.3|93729.4|93663.8|93713.2|93651.2|35
1649041800000|2022-04-04 03:10:00|93727.1|93652.5|93732.6|93649.8|93733|93652.5|93726.8|93649.8|23
1649041810000|2022-04-04 03:10:10|93731.8|93650.1|93724.5|93653.6|93732.6|93663.4|93711.5|93650.1|20
1649041820000|2022-04-04 03:10:20|93713.3|93663.3|93733.1|93652.3|93733.1|93663.3|93713.3|93652.3|12
1649041830000|2022-04-04 03:10:30|93732.5|93652.5|93711.4|93661.4|93733.3|93661.4|93710.5|93648.2|40
1649041840000|2022-04-04 03:10:40|93711.3|93661.3|93725.1|93647.2|93727|93661.8|93711.1|93646|39
1649041850000|2022-04-04 03:10:50|93724.8|93647.5|93719.5|93648.9|93726.8|93649.7|93719.3|93647.1|39
1649041860000|2022-04-04 03:11:00|93721.1|93648.8|93720.1|93649.9|93722|93660|93710|93647.7|28
1649041870000|2022-04-04 03:11:10|93720.4|93649.3|93711.4|93661.4|93725|93661.4|93710.6|93648.2|23
1649041880000|2022-04-04 03:11:20|93711.5|93661.5|93735|93646|93735|93664.8|93711.4|93646|33
1649041890000|2022-04-04 03:11:30|93731.9|93650.1|93729.8|93655.7|93731.9|93655.8|93725.5|93650.1|38
1649041900000|2022-04-04 03:11:40|93729.3|93655.3|93728.6|93657.1|93732.5|93667.3|93716.5|93654.9|19
1649041910000|2022-04-04 03:11:50|93728.4|93657.2|93728|93656.6|93728.5|93666.8|93715.7|93655.7|25
1649041920000|2022-04-04 03:12:00|93716.9|93666.9|93730.4|93657.3|93730.4|93667.5|93716.6|93656.7|29
1649041930000|2022-04-04 03:12:10|93730|93657.4|93727.5|93656.6|93730|93667.7|93716.9|93656.2|21
1649041940000|2022-04-04 03:12:20|93727.2|93656.4|93732.3|93653.5|93732.3|93667.7|93717.7|93653.5|13
1649041950000|2022-04-04 03:12:30|93714.7|93664.7|93724.7|93652.5|93728.8|93664.7|93713.5|93651.1|27
1649041960000|2022-04-04 03:12:40|93725.9|93652.6|93711|93661|93728.8|93661.8|93711|93649.6|32
1649041970000|2022-04-04 03:12:50|93710.9|93660.9|93712.2|93662.2|93724.4|93662.8|93710.4|93649.5|30
1649041980000|2022-04-04 03:13:00|93712|93662|93724.2|93651|93724.3|93662.5|93712|93650.9|20
1649041990000|2022-04-04 03:13:10|93723.2|93651.4|93723.7|93650.4|93724.5|93663.4|93711.5|93650.2|20
1649042000000|2022-04-04 03:13:20|93722.9|93651.5|93731.3|93649.1|93731.3|93651.5|93722.8|93649.1|11
1649042010000|2022-04-04 03:13:30|93729.8|93650.7|93712|93662|93730.9|93662.5|93709.8|93649.6|6
1649042020000|2022-04-04 03:13:40|93711.7|93661.7|93715|93665|93725.4|93665.3|93711.7|93652.4|19
1649042030000|2022-04-04 03:13:50|93715.2|93665.2|93724.3|93653.5|93726.4|93665.3|93711.8|93652.9|20
1649042040000|2022-04-04 03:14:00|93724.2|93653.4|93711.1|93661.1|93724.9|93663.3|93709.7|93652.9|14
1649042050000|2022-04-04 03:14:10|93710.9|93660.9|93712.8|93662.8|93725.5|93663.1|93710.9|93649.9|23
1649042060000|2022-04-04 03:14:20|93713.1|93663.1|93726.7|93653|93726.8|93664.2|93712.1|93651.9|19
1649042070000|2022-04-04 03:14:30|93726.6|93653.2|93730.3|93655.3|93731.1|93656.4|93726.5|93653.2|17
1649042080000|2022-04-04 03:14:40|93730|93655.9|93731.4|93655.6|93732.9|93656.4|93729.3|93654|27
1649042090000|2022-04-04 03:14:50|93730.9|93655.7|93731.5|93656.1|93733.3|93656.1|93730.9|93654.7|24
1649042100000|2022-04-04 03:15:00|93730.9|93656.2|93736.1|93650.4|93736.4|93657.1|93730.6|93650.4|20
1649042110000|2022-04-04 03:15:10|93736.2|93650.5|93714.5|93664.5|93736.5|93664.9|93714.1|93650.3|29
1649042120000|2022-04-04 03:15:20|93725.6|93654.5|93721.7|93649.6|93726|93664.9|93714|93648.8|22
1649042130000|2022-04-04 03:15:30|93722.6|93649.3|93724|93651.1|93725.1|93652.3|93721.9|93648.9|23
1649042140000|2022-04-04 03:15:40|93724.2|93652.8|93721.4|93645.7|93724.2|93661.8|93710.2|93645|27
1649042150000|2022-04-04 03:15:50|93722.1|93645.6|93724.5|93647.1|93725.4|93647.1|93720.5|93645.5|22
1649042160000|2022-04-04 03:16:00|93723.4|93647|93720.7|93643|93724.9|93658.4|93708.4|93643|23
1649042170000|2022-04-04 03:16:10|93720.5|93643.1|93726.2|93642.9|93727|93645.3|93720.5|93642.4|15
1649042180000|2022-04-04 03:16:20|93726.1|93645.1|93705.6|93655.6|93726.1|93655.6|93705.6|93644.7|10
1649042190000|2022-04-04 03:16:30|93716.3|93646|93725.1|93640.6|93725.1|93656.6|93706.4|93640.1|14
1649042200000|2022-04-04 03:16:40|93726.1|93638.7|93721.3|93640|93726.1|93646.7|93718.7|93638.7|12
1649042210000|2022-04-04 03:16:50|93721.5|93639.9|93716.9|93642.3|93722|93644.3|93714.6|93639.2|21
1649042220000|2022-04-04 03:17:00|93717.1|93642.4|93702.2|93652.2|93720.1|93652.4|93702.2|93637.1|37
1649042230000|2022-04-04 03:17:10|93713.5|93641.7|93712.3|93638.2|93714.2|93641.7|93709|93633.4|27
1649042240000|2022-04-04 03:17:20|93711.8|93635.6|93713.1|93636.7|93713.9|93638.7|93709.6|93635.6|24
1649042250000|2022-04-04 03:17:30|93714.5|93637.6|93714.1|93638.6|93714.8|93639.4|93712|93637.6|18
1649042260000|2022-04-04 03:17:40|93714.2|93638.4|93713.1|93639.6|93716.6|93650.8|93699.1|93638.4|9
1649042270000|2022-04-04 03:17:50|93712.4|93640.1|93715.4|93639|93716.2|93641.2|93712.4|93638.6|12
1649042280000|2022-04-04 03:18:00|93711.4|93640.7|93716.7|93641.2|93720.1|93650.8|93697.6|93639.2|48
1649042290000|2022-04-04 03:18:10|93716.1|93641|93715.4|93638.7|93721.4|93642|93710.4|93637.6|30
1649042300000|2022-04-04 03:18:20|93714.8|93638.9|93712.7|93640.5|93714.9|93651|93699.2|93638.3|14
1649042310000|2022-04-04 03:18:30|93713.6|93640.6|93714.9|93639.7|93714.9|93640.8|93712.3|93639.7|16
1649042320000|2022-04-04 03:18:40|93697.7|93647.7|93714.9|93640.6|93714.9|93647.7|93697.7|93639.1|5
1649042330000|2022-04-04 03:18:50|93716|93640.5|93716.1|93637.6|93719.9|93641.1|93713.3|93634.9|33
1649042340000|2022-04-04 03:19:00|93715|93637|93715.2|93638.7|93718.2|93638.8|93713|93634.7|25
1649042350000|2022-04-04 03:19:10|93715.3|93637.5|93712|93637.2|93717.5|93638.1|93710.6|93634.5|33
1649042360000|2022-04-04 03:19:20|93712.1|93637.1|93715.1|93636.5|93715.1|93637.7|93712.1|93635.8|16
1649042370000|2022-04-04 03:19:30|93715.2|93636.7|93710.9|93637.7|93715.2|93638.6|93710.1|93636.5|14
1649042380000|2022-04-04 03:19:40|93712.6|93637.3|93711.6|93635.3|93715.6|93637.5|93707.6|93633.4|17
1649042390000|2022-04-04 03:19:50|93712.9|93633.9|93711.6|93633.5|93715.3|93637.6|93707.4|93629.6|16
1649042400000|2022-04-04 03:20:00|93710.5|93633.6|93709.9|93630.5|93713.3|93635.9|93707.9|93629.9|21
1649042410000|2022-04-04 03:20:10|93709.8|93630.8|93706.4|93631.4|93711.7|93632.2|93705.4|93630.3|49
1649042420000|2022-04-04 03:20:20|93706.8|93630.9|93707|93630.4|93708.6|93630.9|93705.6|93628.3|22
1649042430000|2022-04-04 03:20:30|93707.6|93629.6|93706.8|93631.1|93708.5|93631.2|93706.4|93629.1|23
1649042440000|2022-04-04 03:20:40|93708|93631.5|93705.2|93630.4|93709.6|93631.5|93704.9|93627.9|23
1649042450000|2022-04-04 03:20:50|93705.9|93629.2|93704.3|93626.7|93708.6|93629.2|93699.4|93625|6
1649042460000|2022-04-04 03:21:00|93706.5|93627|93705|93629.6|93707.1|93631.1|93700.3|93626|14
1649042470000|2022-04-04 03:21:10|93704.6|93629.7|93707.9|93631.9|93708.4|93634.1|93704.4|93629.1|24
1649042480000|2022-04-04 03:21:20|93711.5|93630.5|93712.6|93635.4|93712.6|93641.7|93691.7|93630.5|22
1649042490000|2022-04-04 03:21:30|93717.4|93631.2|93711.7|93632.2|93717.9|93634.5|93704.4|93631.2|13
1649042500000|2022-04-04 03:21:40|93711.6|93631.5|93711.8|93626.7|93712.5|93642.2|93692.2|93624.4|12
1649042510000|2022-04-04 03:21:50|93712.7|93626.8|93716.9|93630.5|93717|93632.5|93712.6|93626.8|6
1649042520000|2022-04-04 03:22:00|93716.6|93630|93710.2|93635.6|93716.6|93642.7|93692.7|93630|5
1649042530000|2022-04-04 03:22:10|93708.2|93635.5|93715|93633.4|93715.6|93635.6|93708.2|93633.2|11
1649042540000|2022-04-04 03:22:20|93714.6|93633.8|93716.1|93634|93716.1|93635.9|93711.5|93633|13
1649042550000|2022-04-04 03:22:30|93715.8|93634.7|93708.6|93630|93715.9|93636.1|93699.6|93626.2|40
1649042560000|2022-04-04 03:22:40|93709.9|93630.4|93710.7|93626.9|93711.5|93630.6|93708.9|93620.7|18
1649042570000|2022-04-04 03:22:50|93711|93625.8|93712.8|93626.4|93712.8|93627.5|93711|93624.8|8
1649042580000|2022-04-04 03:23:00|93712.2|93626.2|93705.8|93626.4|93713.5|93628.8|93704.5|93626.2|23
1649042590000|2022-04-04 03:23:10|93705.3|93628.9|93706.5|93626.9|93708.4|93628.9|93705.3|93626.9|6
1649042600000|2022-04-04 03:23:20|93705.9|93628.6|93701.3|93628.8|93708.3|93628.8|93701.3|93627.5|8
1649042610000|2022-04-04 03:23:30|93702.7|93629.4|93712|93626.6|93712|93630.5|93702.7|93622.8|15
1649042620000|2022-04-04 03:23:40|93712.6|93624.5|93691.2|93641.2|93713.2|93641.6|93691.1|93624.5|20
1649042630000|2022-04-04 03:23:50|93702|93631.8|93703.6|93629.6|93703.6|93631.8|93701.8|93629.6|6
1649042640000|2022-04-04 03:24:00|93705.6|93630.2|93705.2|93630.2|93708.5|93632.2|93703.4|93627.8|25
1649042650000|2022-04-04 03:24:10|93707.3|93629.5|93707.4|93626.9|93708.6|93629.5|93707.3|93626.2|8
1649042660000|2022-04-04 03:24:20|93707.3|93626.8|93702.4|93624.8|93708.8|93638.4|93687.8|93622|37
1649042670000|2022-04-04 03:24:30|93702.6|93625|93703.8|93622.5|93706.7|93625|93702.6|93617.9|13
1649042680000|2022-04-04 03:24:40|93704.5|93622|93701.3|93620.7|93705.3|93622|93695.1|93612.8|13
1649042690000|2022-04-04 03:24:50|93701.1|93621.5|93700.4|93622.2|93702.2|93623.2|93699.9|93620.8|14
1649042700000|2022-04-04 03:25:00|93701.2|93622.7|93700.9|93624.9|93706.4|93624.9|93695.4|93618.9|21
1649042710000|2022-04-04 03:25:10|93701.7|93623.5|93702.6|93625.9|93702.8|93627.4|93699.4|93623.5|30
1649042720000|2022-04-04 03:25:20|93699.4|93626.1|93706.9|93621|93708.3|93626.1|93699.4|93620.1|7
1649042730000|2022-04-04 03:25:30|93707.2|93622.9|93700.2|93623.5|93707.2|93635.3|93685.3|93622.9|16
1649042740000|2022-04-04 03:25:40|93699.1|93624.3|93701.7|93626.5|93702.9|93626.5|93698.2|93624.3|12
1649042750000|2022-04-04 03:25:50|93701.4|93626.4|93706.1|93625.7|93706.3|93627.7|93700.3|93625.1|13
1649042760000|2022-04-04 03:26:00|93704|93625.9|93708.6|93628.6|93708.6|93636.6|93686.6|93624.9|15
1649042770000|2022-04-04 03:26:10|93709.2|93624.7|93704.2|93624.4|93709.4|93626.2|93704.2|93624.2|28
1649042780000|2022-04-04 03:26:20|93706.1|93618.3|93684|93634|93706.1|93634.2|93683.9|93618.3|15
1649042790000|2022-04-04 03:26:30|93684.2|93634.2|93686.4|93636.4|93697.3|93636.5|93684.2|93623.8|21
1649042800000|2022-04-04 03:26:40|93697.4|93625.8|93684.7|93634.7|93698.2|93634.7|93684.7|93624.6|12
1649042810000|2022-04-04 03:26:50|93685.7|93635.7|93698.9|93623.9|93701.2|93635.7|93685.5|93623.2|21
1649042820000|2022-04-04 03:27:00|93699.9|93624.1|93697.1|93626.7|93701.6|93636.4|93683.3|93624|24
1649042830000|2022-04-04 03:27:10|93686|93636|93703.2|93622.3|93704.1|93636.7|93684.9|93619.3|34
1649042840000|2022-04-04 03:27:20|93704.3|93622.4|93684.4|93634.4|93704.3|93634.4|93684.4|93619.9|16
1649042850000|2022-04-04 03:27:30|93696|93624|93698.9|93624.8|93699.8|93624.8|93696|93622.2|21
1649042860000|2022-04-04 03:27:40|93699.3|93624.6|93685.4|93635.4|93702.9|93635.4|93683.6|93622.7|18
1649042870000|2022-04-04 03:27:50|93697|93625.6|93700.4|93624.8|93701|93635.4|93685.2|93624.8|18
1649042880000|2022-04-04 03:28:00|93700.5|93624.9|93692.7|93622.4|93700.5|93633.3|93680.9|93619.3|36
1649042890000|2022-04-04 03:28:10|93692.2|93620.6|93695.9|93615|93697.1|93620.6|93691|93613.2|23
1649042900000|2022-04-04 03:28:20|93696.5|93614.8|93691.4|93620.2|93697.3|93620.5|93690.6|93613.3|32
1649042910000|2022-04-04 03:28:30|93691|93620.4|93691.8|93619.7|93693.5|93630.3|93679.5|93618.5|28
1649042920000|2022-04-04 03:28:40|93693.3|93619.2|93693.7|93619.2|93696.4|93619.6|93693|93618.6|19
1649042930000|2022-04-04 03:28:50|93692.6|93618.9|93697.7|93619.5|93697.7|93621.3|93692.6|93618.4|16
1649042940000|2022-04-04 03:29:00|93698.2|93619|93692.3|93616.9|93698.2|93629.5|93679.5|93614.8|18
1649042950000|2022-04-04 03:29:10|93691.7|93616.6|93696.2|93620.2|93697.6|93620.6|93691.7|93616.6|18
1649042960000|2022-04-04 03:29:20|93695.9|93619.9|93696.4|93621.3|93698.6|93622|93695.8|93619.8|15
1649042970000|2022-04-04 03:29:30|93682.2|93632.2|93696.7|93624.4|93697.7|93632.2|93682.2|93621.3|17
1649042980000|2022-04-04 03:29:40|93696.6|93624.3|93702.3|93623.6|93702.3|93624.8|93696.6|93622.6|18
1649042990000|2022-04-04 03:29:50|93701.6|93623.5|93701.7|93623.8|93702.3|93633.9|93682.4|93623|18
1649043000000|2022-04-04 03:30:00|93701|93623.6|93699.6|93622.4|93703.5|93636.4|93682.2|93618.9|39
1649043010000|2022-04-04 03:30:10|93698.7|93621.6|93702.1|93623.3|93702.1|93623.8|93697.6|93621.5|14
1649043020000|2022-04-04 03:30:20|93701|93622.6|93697.8|93624.6|93701|93635.3|93683.8|93622.6|16
1649043030000|2022-04-04 03:30:30|93699.1|93624.3|93684.7|93634.7|93699.1|93636.2|93682.1|93623|27
1649043040000|2022-04-04 03:30:40|93697.7|93627|93686.7|93636.7|93707.3|93636.7|93686.7|93623.4|18
1649043050000|2022-04-04 03:30:50|93698.6|93624.7|93703|93622.8|93703.3|93625.6|93698.2|93621.2|17
1649043060000|2022-04-04 03:31:00|93702.7|93623.1|93687.2|93637.2|93706.8|93637.2|93687.2|93622.5|15
1649043070000|2022-04-04 03:31:10|93687.1|93637.1|93701.4|93626.2|93701.8|93637.2|93687.1|93625.7|14
1649043080000|2022-04-04 03:31:20|93700.8|93627.2|93686.2|93636.2|93705.5|93636.2|93686.2|93625.3|12
1649043090000|2022-04-04 03:31:30|93685.8|93635.8|93704.6|93626.7|93704.6|93639.6|93685.8|93626.7|20
1649043100000|2022-04-04 03:31:40|93704.9|93628.2|93702.1|93626.6|93705.2|93628.5|93702|93626.5|11
1649043110000|2022-04-04 03:31:50|93703|93626.5|93684.5|93634.5|93705|93634.5|93684.5|93620.7|27
1649043120000|2022-04-04 03:32:00|93685.3|93635.3|93697.1|93626.2|93700.7|93636.2|93685.3|93626.1|19
1649043130000|2022-04-04 03:32:10|93699.6|93627.4|93686|93636|93699.6|93636.3|93686|93625.8|17
1649043140000|2022-04-04 03:32:20|93697.9|93626.1|93685.8|93635.8|93699.1|93636.1|93684|93625.4|10
1649043150000|2022-04-04 03:32:30|93694.9|93622.7|93688.6|93638.6|93700.2|93639.2|93687.6|93621.8|20
1649043160000|2022-04-04 03:32:40|93689|93639|93702.7|93631.2|93710.7|93639.7|93685.9|93622.1|30
1649043170000|2022-04-04 03:32:50|93701.8|93631|93705.8|93630.1|93707.1|93631.3|93701.8|93629.9|19
1649043180000|2022-04-04 03:33:00|93704.9|93629.8|93707.4|93634.2|93709.9|93641.6|93690.1|93628.3|44
1649043190000|2022-04-04 03:33:10|93708|93635.2|93696.6|93646.6|93710.3|93646.6|93693.5|93632.6|35
1649043200000|2022-04-04 03:33:20|93695.3|93645.3|93696.8|93646.8|93707.6|93647.2|93694.8|93636.5|30
1649043210000|2022-04-04 03:33:30|93697.3|93647.3|93709.6|93634.1|93710.8|93650.4|93697.3|93634.1|23
1649043220000|2022-04-04 03:33:40|93709.4|93634.8|93698.2|93648.2|93712.2|93649.5|93696.7|93634.8|37
1649043230000|2022-04-04 03:33:50|93698.3|93648.3|93698.7|93648.7|93700|93650|93697.8|93647.8|10
1649043240000|2022-04-04 03:34:00|93698|93648|93718.2|93644.4|93722.5|93654.8|93698|93637|41
1649043250000|2022-04-04 03:34:10|93717.7|93644.2|93721.4|93645.8|93721.5|93647.1|93717.7|93643.2|21
1649043260000|2022-04-04 03:34:20|93721.2|93646.3|93724.4|93646.6|93725.7|93648.8|93719.4|93645.4|43
1649043270000|2022-04-04 03:34:30|93724|93646.3|93728.7|93645.6|93729.7|93648|93722.5|93643.2|38
1649043280000|2022-04-04 03:34:40|93728.9|93645.4|93721.8|93643.6|93729.2|93646.7|93719.5|93643.6|14
1649043290000|2022-04-04 03:34:50|93721.5|93643.4|93720.6|93646.3|93722.8|93659.8|93702.6|93642.5|23
1649043300000|2022-04-04 03:35:00|93722.3|93646.9|93720|93646.4|93722.3|93657.8|93707.7|93643.7|50
1649043310000|2022-04-04 03:35:10|93719.4|93646.2|93721|93642|93723.4|93646.6|93717.4|93640.6|21
1649043320000|2022-04-04 03:35:20|93721.1|93645.3|93725.8|93646.2|93728.6|93647.4|93719.3|93644.7|29
1649043330000|2022-04-04 03:35:30|93731.7|93649.7|93733.5|93650|93735.5|93652.9|93728.6|93648|27
1649043340000|2022-04-04 03:35:40|93733.9|93650.3|93726.8|93647.3|93736.1|93652.3|93724.5|93645|23
1649043350000|2022-04-04 03:35:50|93727.1|93647.6|93729.6|93650.5|93731.2|93650.8|93720.6|93644.5|33
1649043360000|2022-04-04 03:36:00|93732.3|93649.4|93724.3|93647.1|93733.5|93651.8|93724.1|93647|26
1649043370000|2022-04-04 03:36:10|93726.4|93646.7|93726.4|93652.4|93727|93652.5|93723.7|93644.2|28
1649043380000|2022-04-04 03:36:20|93726.5|93652.3|93724.3|93651.8|93734.7|93662.8|93711.2|93650.3|18
1649043390000|2022-04-04 03:36:30|93724.1|93649.5|93724.8|93653.7|93728.5|93664.2|93710|93649.5|20
1649043400000|2022-04-04 03:36:40|93726.3|93653.4|93728.3|93649.4|93728.9|93653.7|93725.3|93647.6|12
1649043410000|2022-04-04 03:36:50|93729|93649.3|93726.8|93651.2|93729|93661.3|93711.3|93649.3|9
1649043420000|2022-04-04 03:37:00|93727.2|93650.4|93730.6|93650.9|93730.8|93650.9|93727.1|93649.6|11
1649043430000|2022-04-04 03:37:10|93725.6|93652|93731.1|93652.1|93731.1|93663.3|93713.3|93652|15
1649043440000|2022-04-04 03:37:20|93730.7|93650.9|93731.6|93650.6|93731.6|93652.9|93730.6|93650.6|9
1649043450000|2022-04-04 03:37:30|93710.6|93660.6|93727.6|93652.1|93727.6|93663|93710.6|93651.2|13
1649043460000|2022-04-04 03:37:40|93727.8|93652.5|93732.8|93649.8|93733|93652.6|93725.3|93645.2|14
1649043470000|2022-04-04 03:37:50|93712.9|93662.9|93727.5|93651.9|93727.9|93662.9|93711.9|93651.9|18
1649043480000|2022-04-04 03:38:00|93727.8|93652.1|93726.9|93650.3|93727.8|93662.7|93710.8|93650.3|16
1649043490000|2022-04-04 03:38:10|93726.5|93650.2|93731|93645.2|93731|93650.3|93725.8|93639.2|26
1649043500000|2022-04-04 03:38:20|93730.1|93644.5|93729.7|93646.7|93731.1|93647.7|93728.5|93644.1|20
1649043510000|2022-04-04 03:38:30|93729.1|93646.6|93724.8|93647.1|93729.2|93649.7|93720.2|93646.4|23
1649043520000|2022-04-04 03:38:40|93723.9|93646.9|93727.9|93644.7|93730.4|93647.8|93723.9|93644.2|19
1649043530000|2022-04-04 03:38:50|93728|93644.4|93717.2|93641.5|93728|93656.1|93706|93639.7|42
1649043540000|2022-04-04 03:39:00|93716.7|93640.8|93719.9|93639.6|93724.1|93642|93716.5|93638.8|44
1649043550000|2022-04-04 03:39:10|93719.8|93639.9|93724.7|93643.8|93725.4|93643.8|93719.8|93639.4|25
1649043560000|2022-04-04 03:39:20|93724.4|93644.1|93721|93644.5|93724.6|93644.9|93717.7|93643.4|14
1649043570000|2022-04-04 03:39:30|93719.6|93644.6|93722.2|93643.6|93722.4|93644.6|93719.6|93641.7|15
1649043580000|2022-04-04 03:39:40|93721.8|93644.6|93722.6|93646.9|93727.6|93647|93721.1|93642|20
1649043590000|2022-04-04 03:39:50|93724.2|93646.2|93723.2|93645.8|93726.4|93648.8|93718.8|93644.9|23
1649043600000|2022-04-04 03:40:00|93725.2|93645.2|93726.4|93646.2|93727.3|93646.8|93725.2|93644.7|13
1649043610000|2022-04-04 03:40:10|93724.6|93646.6|93723.3|93647.7|93726.3|93647.7|93721.6|93645.7|19
1649043620000|2022-04-04 03:40:20|93722.7|93648.3|93729.2|93642.9|93729.2|93648.3|93722.7|93642.9|11
1649043630000|2022-04-04 03:40:30|93728.8|93643|93721.1|93645.6|93729.1|93647|93717.8|93643|6
1649043640000|2022-04-04 03:40:40|93722.4|93645|93724.4|93647.5|93725.1|93648.4|93722.4|93645|19
1649043650000|2022-04-04 03:40:50|93724.3|93646.9|93725.4|93647.6|93725.4|93649.5|93720|93646.9|17
1649043660000|2022-04-04 03:41:00|93725.2|93647.4|93731.2|93647.8|93732.3|93652.8|93721|93646.2|18
1649043670000|2022-04-04 03:41:10|93731.5|93647.4|93732.2|93650.4|93734.3|93652.5|93728.3|93646.1|19
1649043680000|2022-04-04 03:41:20|93732.3|93650.9|93729.4|93649.7|93733.1|93650.9|93722.7|93642.6|28
1649043690000|2022-04-04 03:41:30|93727.8|93649.9|93729|93650|93730.8|93650.2|93727.5|93647.9|24
1649043700000|2022-04-04 03:41:40|93728.3|93650.2|93727.7|93653.1|93729.1|93661.4|93711.4|93650|22
1649043710000|2022-04-04 03:41:50|93727.8|93653.2|93733.3|93656.1|93734.2|93657.4|93727.2|93648.9|28
1649043720000|2022-04-04 03:42:00|93740.7|93651.3|93734.8|93658.7|93740.7|93658.9|93734.8|93650.9|16
1649043730000|2022-04-04 03:42:10|93734.1|93659.2|93740.8|93656.5|93741.4|93659.2|93734.1|93656.1|44
1649043740000|2022-04-04 03:42:20|93732.9|93656|93720.6|93670.6|93738.7|93670.6|93715.4|93653|35
1649043750000|2022-04-04 03:42:30|93720.5|93670.5|93733|93662.4|93735.2|93672.6|93720.4|93652.8|39
1649043760000|2022-04-04 03:42:40|93734.7|93661.9|93736.6|93657.8|93737.2|93662.2|93733.8|93656.7|16
1649043770000|2022-04-04 03:42:50|93737.5|93657.1|93736.8|93656.9|93738.7|93660.8|93731.9|93656.4|27
1649043780000|2022-04-04 03:43:00|93737.3|93656.5|93732.4|93659.6|93737.4|93659.6|93732.3|93656.2|16
1649043790000|2022-04-04 03:43:10|93732.3|93659.8|93736.1|93659.7|93737.5|93660.6|93732.1|93658.8|19
1649043800000|2022-04-04 03:43:20|93735.8|93658.7|93736.4|93659.1|93738.2|93659.7|93729.9|93657.5|33
1649043810000|2022-04-04 03:43:30|93736.5|93658.7|93735.2|93663.3|93738.9|93673.9|93722.8|93655.6|32
1649043820000|2022-04-04 03:43:40|93735|93663.4|93741.2|93661.9|93741.5|93663.4|93735|93659.7|16
1649043830000|2022-04-04 03:43:50|93741.8|93661.5|93738.3|93662.3|93741.8|93664.2|93736.1|93661.4|18
1649043840000|2022-04-04 03:44:00|93738.1|93662.1|93733.5|93660.3|93740.8|93673.3|93722.9|93660.2|23
1649043850000|2022-04-04 03:44:10|93733.2|93660.8|93739.5|93660.5|93743|93661.2|93732.5|93658.8|23
1649043860000|2022-04-04 03:44:20|93740.1|93660|93735.3|93664.5|93740.9|93674.7|93720.9|93659.5|17
1649043870000|2022-04-04 03:44:30|93735|93664.7|93740.8|93660.9|93742.7|93664.7|93734.6|93658.3|22
1649043880000|2022-04-04 03:44:40|93740.3|93661.1|93737.7|93659|93741.6|93675.8|93725.8|93656.7|26
1649043890000|2022-04-04 03:44:50|93738.5|93658.4|93740.2|93658.2|93740.2|93660.1|93737.2|93655.8|20
1649043900000|2022-04-04 03:45:00|93739.9|93658|93742.3|93660.7|93743.2|93660.7|93737.4|93657.7|16
1649043910000|2022-04-04 03:45:10|93743.6|93659|93735.2|93663.7|93743.6|93664.6|93735|93659|19
1649043920000|2022-04-04 03:45:20|93736.4|93663.6|93738.8|93665.1|93738.8|93665.2|93735.1|93662.6|24
1649043930000|2022-04-04 03:45:30|93739.3|93658.8|93744.7|93668.5|93752.1|93676.9|93726.9|93657.4|33
1649043940000|2022-04-04 03:45:40|93745.5|93665|93743.4|93667|93745.5|93667.1|93743.1|93663.9|16
1649043950000|2022-04-04 03:45:50|93745|93666|93734|93662.7|93745|93679|93726.9|93662.6|28
1649043960000|2022-04-04 03:46:00|93735|93663.5|93730.9|93659.5|93739|93674.7|93721.8|93655.3|24
1649043970000|2022-04-04 03:46:10|93733.9|93661.7|93743.8|93669.5|93744.8|93675.4|93723.4|93657.9|40
1649043980000|2022-04-04 03:46:20|93747.2|93667.6|93741.2|93670.1|93747.2|93680.9|93728.5|93667.6|22
1649043990000|2022-04-04 03:46:30|93747.2|93669.8|93740.9|93669.4|93749.6|93677.8|93727.1|93667.9|19
1649044000000|2022-04-04 03:46:40|93740.8|93669.2|93743.9|93670.3|93744.6|93680.4|93729.3|93669|19
1649044010000|2022-04-04 03:46:50|93743.4|93670.7|93741.4|93668.8|93745.8|93680.4|93728.5|93668.8|20
1649044020000|2022-04-04 03:47:00|93741|93668.4|93738.6|93662.7|93742.7|93679.9|93725.4|93662.7|25
1649044030000|2022-04-04 03:47:10|93738.7|93663.9|93744.4|93662.7|93745.3|93664.9|93738.7|93660.5|37
1649044040000|2022-04-04 03:47:20|93743.8|93663.5|93739.8|93665|93745.9|93666.2|93736.7|93662.6|17
1649044050000|2022-04-04 03:47:30|93739.4|93665.3|93742.5|93661.8|93744.5|93667.9|93738.8|93661|32
1649044060000|2022-04-04 03:47:40|93742.2|93661.5|93740.9|93666.4|93743.7|93666.4|93737.3|93658.3|29
1649044070000|2022-04-04 03:47:50|93741|93666.5|93742|93664.8|93745.7|93667.1|93740.1|93664.1|24
1649044080000|2022-04-04 03:48:00|93743|93664.1|93728.4|93678.4|93743.4|93678.6|93728.3|93663.7|21
1649044090000|2022-04-04 03:48:10|93728.5|93678.5|93729.8|93679.8|93741.4|93679.8|93728.4|93667.5|19
1649044100000|2022-04-04 03:48:20|93741.5|93668.8|93740.6|93670.4|93743.2|93680.5|93728.5|93668.8|23
1649044110000|2022-04-04 03:48:30|93740.7|93670.3|93730.9|93680.9|93743.8|93681.2|93730.9|93668.1|19
1649044120000|2022-04-04 03:48:40|93731.8|93681.8|93743.9|93668.7|93746.8|93681.8|93731.8|93666.5|22
1649044130000|2022-04-04 03:48:50|93745.7|93667|93747.2|93670|93747.2|93670|93743.8|93667|20
1649044140000|2022-04-04 03:49:00|93747.5|93670.2|93746.6|93668.8|93747.5|93670.2|93741.2|93668.2|29
1649044150000|2022-04-04 03:49:10|93746.2|93669.1|93749.4|93668.5|93750.4|93669.5|93746.1|93668.2|21
1649044160000|2022-04-04 03:49:20|93729.6|93679.6|93744.3|93670.4|93748|93679.6|93729.6|93668.5|21
1649044170000|2022-04-04 03:49:30|93743.9|93670|93747.9|93667.9|93748.2|93670.6|93743.9|93667.7|12
1649044180000|2022-04-04 03:49:40|93747.5|93669.4|93730.4|93680.4|93750.7|93680.4|93729.8|93668.3|12
1649044190000|2022-04-04 03:49:50|93743.9|93673.5|93756.4|93672.7|93760|93687.5|93733.3|93668.3|28
1649044200000|2022-04-04 03:50:00|93756.3|93672.9|93757.7|93671.8|93759.5|93672.9|93756.3|93666.8|38
1649044210000|2022-04-04 03:50:10|93757.1|93672.1|93752.1|93673.2|93758.7|93673.9|93750.2|93669.3|13
1649044220000|2022-04-04 03:50:20|93752.3|93672.2|93754.1|93672|93756.5|93672.7|93752.3|93668.3|18
1649044230000|2022-04-04 03:50:30|93753.1|93671.9|93752.3|93672.5|93753.6|93673.8|93748.3|93671.9|28
1649044240000|2022-04-04 03:50:40|93752.1|93673.6|93752.2|93674.4|93753.2|93675.2|93750.2|93672.9|22
1649044250000|2022-04-04 03:50:50|93753|93674.3|93749.9|93674.4|93753.1|93685.3|93734.4|93673.2|25
1649044260000|2022-04-04 03:51:00|93749.4|93674|93750.7|93667.5|93754.9|93674|93749.4|93667.5|23
1649044270000|2022-04-04 03:51:10|93750.9|93667.9|93745.6|93670.8|93752.2|93671|93745.6|93667.6|16
1649044280000|2022-04-04 03:51:20|93746|93671.1|93748.1|93670.1|93748.5|93672.3|93745.4|93669.5|24
1649044290000|2022-04-04 03:51:30|93747.4|93671.5|93746.3|93669|93749.8|93674|93742.1|93668.9|26
1649044300000|2022-04-04 03:51:40|93745.8|93669.5|93744.5|93664.3|93747.6|93678.1|93728.1|93660.5|31
1649044310000|2022-04-04 03:51:50|93744.3|93665.2|93744.1|93665.1|93747|93666.2|93744.1|93663.8|22
1649044320000|2022-04-04 03:52:00|93745|93666.4|93739.5|93667.9|93745|93667.9|93739.2|93664.1|14
1649044330000|2022-04-04 03:52:10|93739.6|93668|93741.2|93668.8|93744.6|93668.8|93739.5|93665.6|19
1649044340000|2022-04-04 03:52:20|93741.9|93670|93745.1|93668.1|93745.6|93670.6|93740.9|93668.1|11
1649044350000|2022-04-04 03:52:30|93752.2|93664.5|93742|93671.7|93752.2|93679.5|93729.5|93664.5|11
1649044360000|2022-04-04 03:52:40|93741.9|93670.9|93750.8|93671.3|93752.5|93682.9|93732.3|93667.4|27
1649044370000|2022-04-04 03:52:50|93752.4|93668.4|93751.9|93669|93754.4|93670.6|93748.3|93663.8|20
1649044380000|2022-04-04 03:53:00|93751.8|93668.9|93744.3|93666.5|93751.8|93681.7|93730.1|93663.9|22
1649044390000|2022-04-04 03:53:10|93744.4|93666.4|93743.3|93668.1|93744.4|93668.2|93741|93666.2|16
1649044400000|2022-04-04 03:53:20|93743.1|93666.8|93747.8|93663.8|93748.5|93667.6|93742.7|93663.8|18
1649044410000|2022-04-04 03:53:30|93747.9|93663.9|93744.4|93669.9|93748.2|93678.8|93728.8|93663.8|20
1649044420000|2022-04-04 03:53:40|93743.4|93669.3|93748.1|93667|93748.2|93670.9|93743|93665.6|23
1649044430000|2022-04-04 03:53:50|93746.2|93667.2|93736.1|93659.3|93746.8|93676.9|93722.6|93659.3|40
1649044440000|2022-04-04 03:54:00|93736.3|93659.4|93738.4|93657.1|93738.4|93661|93735.5|93657.1|24
1649044450000|2022-04-04 03:54:10|93738.5|93657.3|93735.5|93655|93738.5|93660.3|93730.6|93654.3|20
1649044460000|2022-04-04 03:54:20|93735.9|93656.1|93736.1|93656.9|93737.2|93657.2|93734.4|93655|16
1649044470000|2022-04-04 03:54:30|93736.5|93656.6|93734.1|93658|93737.9|93658.3|93731.6|93651.9|26
1649044480000|2022-04-04 03:54:40|93733.5|93657.9|93722.6|93672.6|93735.1|93672.6|93722.6|93656.9|16
1649044490000|2022-04-04 03:54:50|93722.8|93672.8|93738.7|93661.7|93738.7|93672.8|93722.8|93661.7|21
1649044500000|2022-04-04 03:55:00|93738.8|93661.5|93741.7|93658.6|93742.1|93672.8|93721.5|93656.9|19
1649044510000|2022-04-04 03:55:10|93740.7|93658.9|93739.3|93658.4|93742.5|93660.1|93738.7|93656.1|23
1649044520000|2022-04-04 03:55:20|93739.9|93659.1|93740.2|93658.1|93740.2|93659.8|93737.8|93657.8|10
1649044530000|2022-04-04 03:55:30|93741.6|93656.5|93736.7|93660.2|93741.6|93661|93731.3|93656.2|12
1649044540000|2022-04-04 03:55:40|93734.5|93661.7|93722.1|93672.1|93735.7|93672.1|93722.1|93660.3|8
1649044550000|2022-04-04 03:55:50|93722.2|93672.2|93734.6|93661.2|93741.9|93672.2|93722.2|93657.7|15
1649044560000|2022-04-04 03:56:00|93734.8|93660.9|93740.3|93660.1|93741.2|93660.9|93731.5|93657.6|20
1649044570000|2022-04-04 03:56:10|93739.8|93659.6|93722.5|93672.5|93740.3|93673.2|93720.5|93658.8|24
1649044580000|2022-04-04 03:56:20|93733|93662.7|93734.5|93663.7|93735.8|93674|93723.3|93662.3|23
1649044590000|2022-04-04 03:56:30|93734.2|93673.9|93741.4|93665.6|93745.2|93673.9|93723.9|93662.5|21
1649044600000|2022-04-04 03:56:40|93740.3|93665.1|93743.2|93661.9|93743.7|93665.1|93736.9|93658.8|17
1649044610000|2022-04-04 03:56:50|93743.7|93662.8|93723.4|93673.4|93744.3|93673.4|93723.4|93661.3|8
1649044620000|2022-04-04 03:57:00|93723.9|93673.9|93740.5|93661.3|93742.6|93675.5|93723.9|93656.4|20
1649044630000|2022-04-04 03:57:10|93741.5|93660.4|93722.5|93672.5|93742.8|93672.5|93722.5|93657.1|19
1649044640000|2022-04-04 03:57:20|93733.2|93662.2|93736.3|93663.2|93736.9|93663.2|93733.2|93661.6|26
1649044650000|2022-04-04 03:57:30|93736.2|93663.8|93722.9|93672.9|93739.2|93672.9|93722.9|93661.2|14
1649044660000|2022-04-04 03:57:40|93723.7|93673.7|93743.8|93664|93744.5|93675.9|93723.7|93661.7|26
1649044670000|2022-04-04 03:57:50|93741|93663.2|93743.2|93663|93743.7|93664.6|93740.8|93662.5|20
1649044680000|2022-04-04 03:58:00|93743.5|93663.2|93737.3|93665.5|93743.6|93665.5|93735.4|93661.1|33
1649044690000|2022-04-04 03:58:10|93737|93665.8|93743.4|93667.7|93744.5|93680.5|93729.9|93664.4|35
1649044700000|2022-04-04 03:58:20|93741.4|93668.4|93744.2|93669.3|93745.4|93670.4|93741.4|93667.5|17
1649044710000|2022-04-04 03:58:30|93743.9|93669.5|93747.9|93669.8|93748.1|93682.3|93732.2|93668.2|27
1649044720000|2022-04-04 03:58:40|93748.6|93668.9|93749.5|93669|93750|93671.5|93747|93666.4|32
1649044730000|2022-04-04 03:58:50|93750.1|93670|93732.1|93682.1|93750.1|93683.6|93732.1|93670|33
1649044740000|2022-04-04 03:59:00|93732.2|93682.2|93747.3|93671.8|93747.3|93682.2|93732.2|93669.8|26
1649044750000|2022-04-04 03:59:10|93746|93673.1|93750.4|93676.3|93750.4|93686.9|93735|93673.1|25
1649044760000|2022-04-04 03:59:20|93738.1|93688.1|93747.6|93675.2|93753.3|93688.4|93738.1|93673.4|27
1649044770000|2022-04-04 03:59:30|93746.8|93675|93747.3|93676|93747.4|93685.6|93734.7|93674.1|13
1649044780000|2022-04-04 03:59:40|93747.2|93675.9|93746.8|93673.5|93749.5|93684.2|93734.2|93669.5|24
1649044790000|2022-04-04 03:59:50|93748.9|93675|93749|93667.8|93750.1|93677.1|93747.4|93666.1|20
1649044800000|2022-04-04 04:00:00|93748.3|93668.6|93752.4|93671.6|93753|93673.4|93746.6|93664.6|27
1649044810000|2022-04-04 04:00:10|93753.2|93671.5|93752.9|93680|93753.2|93680.2|93749.2|93671.5|13
1649044820000|2022-04-04 04:00:20|93751.7|93679.6|93753.1|93678.9|93754.4|93680.5|93751.7|93678.5|23
1649044830000|2022-04-04 04:00:30|93753.3|93679|93750.3|93678.7|93753.3|93688.2|93737.8|93678.4|14
1649044840000|2022-04-04 04:00:40|93750.1|93678.5|93756|93676.9|93756.5|93679.4|93750.1|93674.2|25
1649044850000|2022-04-04 04:00:50|93756.1|93677|93753.7|93678.9|93756.8|93691|93739.7|93676.8|22
1649044860000|2022-04-04 04:01:00|93753.5|93678.7|93750.5|93677.9|93754.4|93679.2|93750.2|93677.1|25
1649044870000|2022-04-04 04:01:10|93753|93676.7|93749.8|93677|93753|93687.4|93737.2|93676.3|9
1649044880000|2022-04-04 04:01:20|93749.2|93677.6|93754.1|93678.9|93755|93690.5|93735.9|93676.3|14
1649044890000|2022-04-04 04:01:30|93755.1|93678.7|93737.4|93687.4|93756.2|93688|93732.9|93671|34
1649044900000|2022-04-04 04:01:40|93737.6|93687.6|93751.3|93678.2|93751.3|93689.1|93737.6|93678.1|18
1649044910000|2022-04-04 04:01:50|93749.8|93678.6|93752.7|93677.8|93752.7|93678.6|93749.8|93677.5|8
1649044920000|2022-04-04 04:02:00|93751.9|93678.3|93735.9|93685.9|93753.5|93689|93735.1|93675.2|14
1649044930000|2022-04-04 04:02:10|93736.8|93686.8|93749.2|93676.6|93749.8|93686.8|93735.6|93674.6|9
1649044940000|2022-04-04 04:02:20|93749.6|93675|93743.2|93666.9|93751.2|93686.6|93734.5|93666|32
1649044950000|2022-04-04 04:02:30|93741.6|93667|93743.8|93671.2|93750.2|93671.3|93741|93664.2|22
1649044960000|2022-04-04 04:02:40|93743.9|93671|93744.9|93666.2|93750.8|93671.2|93742.3|93661.7|24
1649044970000|2022-04-04 04:02:50|93744.5|93665.5|93747.5|93664.4|93747.6|93667.2|93743.1|93664.4|15
1649044980000|2022-04-04 04:03:00|93746.7|93665.7|93745|93668.7|93747|93669.5|93741|93665.5|16
1649044990000|2022-04-04 04:03:10|93746|93667.3|93730.8|93680.8|93747.6|93681.3|93730.2|93667.1|18
1649045000000|2022-04-04 04:03:20|93730.6|93680.6|93743.8|93669.1|93743.8|93681.1|93730.5|93669.1|8
1649045010000|2022-04-04 04:03:30|93740.4|93670|93744.8|93668.9|93749.1|93670|93740.4|93665.2|12
1649045020000|2022-04-04 04:03:40|93743.9|93670.1|93743.7|93666|93750|93670.3|93740.9|93663.8|21
1649045030000|2022-04-04 04:03:50|93742.6|93665.8|93745.7|93670.1|93746.5|93672.7|93741.9|93664.4|17
1649045040000|2022-04-04 04:04:00|93746.4|93670.8|93745.3|93670.7|93746.4|93681.9|93731.7|93670.1|21
1649045050000|2022-04-04 04:04:10|93744.4|93670.8|93730.9|93680.9|93746.1|93680.9|93729.6|93670.4|16
1649045060000|2022-04-04 04:04:20|93730.1|93680.1|93744.8|93668.7|93745.5|93681.1|93730.1|93668|20
1649045070000|2022-04-04 04:04:30|93744.4|93669.2|93740.4|93670.1|93748.1|93679.9|93729.7|93668.1|29
1649045080000|2022-04-04 04:04:40|93741|93669.7|93749.5|93668.3|93749.5|93681.2|93731.2|93668.3|19
1649045090000|2022-04-04 04:04:50|93748.6|93669.6|93750.6|93664.2|93750.7|93684.3|93733.7|93660.8|18
1649045100000|2022-04-04 04:05:00|93750.4|93664.1|93746.7|93668.4|93750.4|93668.8|93744.6|93664.1|14
1649045110000|2022-04-04 04:05:10|93746.6|93669.1|93731.9|93681.9|93747.5|93682.7|93730.2|93668.4|15
1649045120000|2022-04-04 04:05:20|93732.3|93682.3|93742.7|93671.6|93743.7|93682.4|93731.9|93671.6|11
1649045130000|2022-04-04 04:05:30|93746.3|93671.2|93745.5|93672.6|93747.2|93672.6|93745.3|93670.2|16
1649045140000|2022-04-04 04:05:40|93746.3|93672.2|93751.2|93672.3|93751.2|93683.7|93731.6|93669.6|20
1649045150000|2022-04-04 04:05:50|93749.1|93672.6|93745.9|93670.9|93752.3|93684.7|93731.9|93667.9|34
1649045160000|2022-04-04 04:06:00|93747.5|93668.3|93752.6|93672.6|93752.6|93673.3|93743.1|93666.3|30
1649045170000|2022-04-04 04:06:10|93752.7|93672.8|93752.5|93676.7|93752.8|93676.7|93746|93671.6|32
1649045180000|2022-04-04 04:06:20|93751.1|93676.4|93753|93676|93753.7|93676.5|93751.1|93675.5|13
1649045190000|2022-04-04 04:06:30|93752.3|93675.2|93754.9|93675.3|93755.5|93677.3|93750.6|93674.4|13
1649045200000|2022-04-04 04:06:40|93754.8|93675.5|93757.1|93673.8|93757.1|93677.2|93748.5|93670.6|19
1649045210000|2022-04-04 04:06:50|93757.2|93680.1|93758.8|93675.3|93761.8|93680.1|93752|93673.5|21
1649045220000|2022-04-04 04:07:00|93758.5|93678.3|93760.9|93677.3|93760.9|93682.3|93755.3|93674.6|26
1649045230000|2022-04-04 04:07:10|93761.3|93678.3|93761.4|93676.9|93761.8|93678.3|93760.8|93676.5|8
1649045240000|2022-04-04 04:07:20|93751.1|93680.1|93757.2|93683.6|93758|93684.7|93750.3|93678.8|25
1649045250000|2022-04-04 04:07:30|93756.2|93684.1|93761.4|93683.3|93762.2|93686.3|93755.7|93682.4|17
1649045260000|2022-04-04 04:07:40|93760.8|93683.6|93761.2|93682.9|93766.8|93685|93759.3|93680.1|31
1649045270000|2022-04-04 04:07:50|93760.9|93683.2|93763.8|93684|93763.8|93685.4|93760.2|93682.5|16
1649045280000|2022-04-04 04:08:00|93768.5|93675.6|93758.6|93681.6|93768.5|93684.1|93757.4|93675.5|20
1649045290000|2022-04-04 04:08:10|93759.3|93682.1|93759.6|93680.1|93761|93682.1|93758.7|93679.3|23
1649045300000|2022-04-04 04:08:20|93759.2|93679.6|93754.1|93681.1|93759.7|93681.8|93752.7|93679.6|19
1649045310000|2022-04-04 04:08:30|93754.8|93680.3|93761.9|93675|93762.9|93681|93754.7|93671.5|13
1649045320000|2022-04-04 04:08:40|93762.5|93674.2|93760.5|93680.2|93763.3|93681.5|93757.6|93673.3|20
1649045330000|2022-04-04 04:08:50|93761.1|93679.8|93758|93680.7|93761.2|93681.8|93752.8|93679.8|15
1649045340000|2022-04-04 04:09:00|93758.9|93681.3|93757.9|93677.3|93767.7|93687.1|93756.1|93673.6|36
1649045350000|2022-04-04 04:09:10|93758.1|93675.9|93759.1|93676.9|93760.8|93678.9|93757.2|93673.8|18
1649045360000|2022-04-04 04:09:20|93759|93676.1|93764.2|93677.5|93765.6|93679.2|93755.6|93675.9|23
1649045370000|2022-04-04 04:09:30|93763.2|93676.8|93751.2|93673.6|93763.2|93679.5|93748.7|93667.1|31
1649045380000|2022-04-04 04:09:40|93751.6|93674.6|93750.9|93667|93753.1|93675.8|93745.4|93666.7|38
1649045390000|2022-04-04 04:09:50|93751.4|93665.8|93749.3|93671.4|93753.1|93671.6|93748.2|93665.8|30
1649045400000|2022-04-04 04:10:00|93750.7|93670.7|93752.1|93671.3|93754.5|93672.2|93749.1|93668.4|26
1649045410000|2022-04-04 04:10:10|93751.6|93673|93752.3|93673.5|93753.7|93675.9|93749|93670.9|33
1649045420000|2022-04-04 04:10:20|93754.2|93673.9|93755.1|93674.6|93755.6|93675.3|93751.8|93672.3|17
1649045430000|2022-04-04 04:10:30|93756.3|93672|93755.1|93674.8|93756.5|93678.9|93752|93670.4|21
1649045440000|2022-04-04 04:10:40|93755.6|93673.7|93751.8|93671.7|93756|93674.6|93745.5|93671.7|17
1649045450000|2022-04-04 04:10:50|93751.7|93671.9|93759.2|93674.3|93759.2|93675.6|93750.2|93671.7|22
1649045460000|2022-04-04 04:11:00|93759|93672.9|93756.7|93669.8|93759|93674.7|93756.4|93669.8|20
1649045470000|2022-04-04 04:11:10|93756.8|93669.9|93752.4|93670.1|93757|93684|93734|93669.8|12
1649045480000|2022-04-04 04:11:20|93751.1|93670|93751.8|93670.5|93752.4|93671.2|93750.6|93669.2|11
1649045490000|2022-04-04 04:11:30|93751.7|93670.9|93750.7|93677.8|93755|93678.2|93750.7|93670.9|33
1649045500000|2022-04-04 04:11:40|93751.8|93678|93749.8|93675.5|93752.9|93678.2|93747.4|93675.5|17
1649045510000|2022-04-04 04:11:50|93751.2|93675.1|93756.9|93668.2|93757.4|93675.1|93750.6|93665.4|13
1649045520000|2022-04-04 04:12:00|93756.1|93668.5|93758.7|93663.1|93759.1|93669.1|93756.1|93660.9|13
1649045530000|2022-04-04 04:12:10|93758.1|93666|93750.9|93670.9|93758.3|93671.8|93748.6|93665.3|13
1649045540000|2022-04-04 04:12:20|93750.6|93671|93746.6|93673|93750.7|93673.3|93744|93669.3|29
1649045550000|2022-04-04 04:12:30|93747.8|93672.6|93745.2|93670.3|93755.3|93672.9|93745.2|93663.3|26
1649045560000|2022-04-04 04:12:40|93748|93669.6|93752.7|93667.5|93753.3|93669.6|93748|93666.3|18
1649045570000|2022-04-04 04:12:50|93747.4|93669.3|93752.2|93666.1|93757|93672.4|93745.2|93663.7|20
1649045580000|2022-04-04 04:13:00|93753.8|93668.6|93755.3|93669.1|93757.5|93672.5|93750.4|93665.3|22
1649045590000|2022-04-04 04:13:10|93756.1|93670.2|93753.9|93668.8|93756.4|93670.3|93753.1|93668.5|20
1649045600000|2022-04-04 04:13:20|93748.6|93669.4|93745.5|93672.2|93750.7|93683.3|93733.3|93668.5|9
1649045610000|2022-04-04 04:13:30|93746.7|93671.7|93747.7|93673.5|93748.7|93673.5|93746.7|93671.7|14
1649045620000|2022-04-04 04:13:40|93747.4|93673.2|93746.7|93673.8|93755|93684|93734|93671|14
1649045630000|2022-04-04 04:13:50|93748.4|93673.3|93752.5|93674.4|93755|93678.1|93745.5|93670.2|25
1649045640000|2022-04-04 04:14:00|93752.4|93674.2|93765.4|93665.5|93766.7|93677.4|93752.4|93663.8|27
1649045650000|2022-04-04 04:14:10|93764.4|93668|93751.8|93681.5|93764.4|93681.5|93751.8|93668|18
1649045660000|2022-04-04 04:14:20|93752|93681.7|93760.3|93672.7|93760.6|93681.7|93751.6|93672.7|22
1649045670000|2022-04-04 04:14:30|93759.5|93674.4|93749.7|93677.4|93759.5|93677.4|93748.7|93673.4|28
1649045680000|2022-04-04 04:14:40|93752.1|93677|93736.9|93686.9|93753.7|93686.9|93736.9|93675|11
1649045690000|2022-04-04 04:14:50|93750.9|93676.5|93756.2|93681.8|93756.2|93681.9|93750.4|93675.7|24
1649045700000|2022-04-04 04:15:00|93756.6|93682.2|93762.8|93680.2|93766.3|93683.7|93755.6|93680|21
1649045710000|2022-04-04 04:15:10|93764.1|93681.1|93759.8|93680|93769.4|93681.6|93755.1|93671.2|21
1649045720000|2022-04-04 04:15:20|93760.8|93679.3|93764.6|93677.9|93764.6|93679.4|93759.5|93677.9|11
1649045730000|2022-04-04 04:15:30|93761.6|93681.8|93755.7|93672.7|93761.6|93683.4|93753.6|93672.7|15
1649045740000|2022-04-04 04:15:40|93754.6|93674.3|93754.1|93670.4|93758.7|93678.6|93750.4|93669.3|18
1649045750000|2022-04-04 04:15:50|93755.9|93672.1|93760.7|93674.5|93762.4|93675.1|93754.7|93670.6|16
1649045760000|2022-04-04 04:16:00|93760.2|93674|93751.8|93675.9|93760.9|93676.7|93747.3|93674|17
1649045770000|2022-04-04 04:16:10|93753.8|93675.3|93751.7|93672.6|93755.8|93675.4|93748.4|93663.9|26
1649045780000|2022-04-04 04:16:20|93751.5|93672.9|93754.9|93671.8|93754.9|93673.2|93749.9|93671.8|7
1649045790000|2022-04-04 04:16:30|93754.7|93672.2|93754.1|93670|93759.9|93672.2|93751.7|93661.5|13
1649045800000|2022-04-04 04:16:40|93753.2|93669.7|93755.2|93671.3|93757|93672.7|93753.2|93668.6|20
1649045810000|2022-04-04 04:16:50|93755|93671.4|93750.2|93672.1|93755|93684.7|93734.7|93671.4|15
1649045820000|2022-04-04 04:17:00|93757.9|93661.1|93754.4|93670.4|93759.9|93672.6|93751.2|93661|21
1649045830000|2022-04-04 04:17:10|93754.8|93669.7|93755.2|93669|93756.7|93671.1|93754.3|93669|13
1649045840000|2022-04-04 04:17:20|93755.7|93668.8|93747.1|93674.6|93755.8|93675.1|93744.9|93668.8|18
1649045850000|2022-04-04 04:17:30|93750|93671.9|93752.9|93671.9|93757.1|93673.5|93748.3|93669.2|20
1649045860000|2022-04-04 04:17:40|93753.5|93670.9|93754.5|93670.5|93755.2|93671.7|93752.7|93669.7|18
1649045870000|2022-04-04 04:17:50|93754.2|93670.9|93746.6|93676.2|93755.8|93685.9|93735.9|93665|25
1649045880000|2022-04-04 04:18:00|93748|93675.7|93750.2|93672.4|93751.6|93677.1|93746.3|93671.6|24
1649045890000|2022-04-04 04:18:10|93750.6|93672|93761.3|93679.8|93763.8|93680.7|93750.6|93669.7|20
1649045900000|2022-04-04 04:18:20|93744.1|93694.1|93766.3|93674.8|93766.8|93694.1|93744.1|93673.4|11
1649045910000|2022-04-04 04:18:30|93766.2|93675.2|93759.8|93674.9|93766.2|93677|93754.3|93671.8|14
1649045920000|2022-04-04 04:18:40|93760.1|93676.7|93761|93676.4|93761|93676.7|93759.3|93673.5|15
1649045930000|2022-04-04 04:18:50|93764.9|93677.9|93754.3|93683.3|93765.7|93694.5|93742.2|93674.8|18
1649045940000|2022-04-04 04:19:00|93756|93682.8|93755.7|93680.4|93764.4|93693.4|93742|93670.9|13
1649045950000|2022-04-04 04:19:10|93755.9|93680.7|93749.1|93671.1|93760.6|93689.2|93739.2|93669.5|29
1649045960000|2022-04-04 04:19:20|93746.9|93669.4|93748|93673.7|93750.5|93675.2|93746.9|93669.4|29
1649045970000|2022-04-04 04:19:30|93746.9|93674.7|93749.3|93676.7|93753.1|93676.7|93746.9|93672.5|23
1649045980000|2022-04-04 04:19:40|93749.5|93677|93756.8|93674.5|93757|93677|93749.5|93673.4|17
1649045990000|2022-04-04 04:19:50|93757.5|93672.2|93752.8|93674.3|93757.5|93676.3|93752.1|93672.2|13
1649046000000|2022-04-04 04:20:00|93758.6|93666.1|93749.9|93668.2|93758.6|93672.9|93744|93664.7|29
1649046010000|2022-04-04 04:20:10|93749.3|93668.6|93750.7|93668.9|93752.3|93670.7|93749.3|93667.8|20
1649046020000|2022-04-04 04:20:20|93750.6|93669.1|93745|93671.4|93750.8|93682.5|93731.9|93668.6|20
1649046030000|2022-04-04 04:20:30|93745.5|93671|93746|93671.2|93747.1|93672.1|93742.5|93669.7|10
1649046040000|2022-04-04 04:20:40|93746.2|93671.4|93748.4|93668.8|93749.2|93681|93731|93664|22
1649046050000|2022-04-04 04:20:50|93750.3|93666.9|93748.4|93667.7|93750.3|93669.2|93746.5|93666.9|24
1649046060000|2022-04-04 04:21:00|93748.5|93667.8|93749.7|93671.1|93750.4|93671.1|93747.1|93667.7|26
1649046070000|2022-04-04 04:21:10|93748.5|93671.7|93744.8|93672|93748.5|93683.3|93731.8|93671.1|16
1649046080000|2022-04-04 04:21:20|93747.9|93660.4|93730.9|93680.9|93749.9|93681.2|93729.9|93660.4|21
1649046090000|2022-04-04 04:21:30|93731.1|93681.1|93730.4|93680.4|93743.3|93681.2|93730.2|93670.6|31
1649046100000|2022-04-04 04:21:40|93730.5|93680.5|93740.8|93669.7|93742.6|93681.3|93730.1|93669.7|22
1649046110000|2022-04-04 04:21:50|93741|93670.2|93745|93667.4|93745.4|93679.8|93728.9|93666.3|19
1649046120000|2022-04-04 04:22:00|93745.1|93667.5|93742.9|93668.9|93746.3|93680.3|93728.8|93666.8|22
1649046130000|2022-04-04 04:22:10|93744.2|93668.5|93729|93679|93744.3|93679|93728.5|93667.6|28
1649046140000|2022-04-04 04:22:20|93739.7|93668.7|93741.9|93667.3|93744|93679.1|93728.3|93667.3|19
1649046150000|2022-04-04 04:22:30|93741.3|93667.2|93729.3|93679.3|93742|93680|93729.3|93667.2|18
1649046160000|2022-04-04 04:22:40|93729.4|93679.4|93728.1|93678.1|93740.6|93680.9|93725.7|93670.5|15
1649046170000|2022-04-04 04:22:50|93728.6|93678.6|93739.9|93663.1|93742|93679.1|93726.3|93661.3|28
1649046180000|2022-04-04 04:23:00|93740.6|93661.7|93738.9|93666.9|93743.3|93666.9|93737.5|93661.4|26
1649046190000|2022-04-04 04:23:10|93739.6|93666.5|93740.3|93664.6|93742.4|93666.5|93739.6|93664.6|9
1649046200000|2022-04-04 04:23:20|93739.1|93667.3|93738.9|93668.5|93742.1|93678.7|93727.8|93667.3|20
1649046210000|2022-04-04 04:23:30|93738.8|93668.6|93739.6|93667.6|93740|93678.6|93727.6|93666.3|13
1649046220000|2022-04-04 04:23:40|93744.6|93667|93727.2|93677.2|93744.7|93677.9|93725.7|93665.3|17
1649046230000|2022-04-04 04:23:50|93741.1|93668|93740.4|93668.2|93742.3|93680|93728.9|93666.2|23
1649046240000|2022-04-04 04:24:00|93742.1|93668.4|93741.5|93669.2|93742.1|93679.8|93727.6|93668.3|24
1649046250000|2022-04-04 04:24:10|93741.6|93668|93745.1|93668.5|93746.1|93669.2|93740.6|93667|17
1649046260000|2022-04-04 04:24:20|93746.8|93668.9|93742.3|93663|93751.2|93675.6|93725.6|93660.2|30
1649046270000|2022-04-04 04:24:30|93740.6|93661.4|93745.6|93663.3|93745.8|93665.7|93739.7|93660.4|19
1649046280000|2022-04-04 04:24:40|93745.3|93664.3|93725.9|93675.9|93746|93675.9|93725.1|93662.7|9
1649046290000|2022-04-04 04:24:50|93737.6|93666|93738.7|93666|93741.1|93666.9|93737.6|93665.5|16
1649046300000|2022-04-04 04:25:00|93737|93666.4|93743.2|93663.3|93743.2|93676.7|93725.6|93663.3|21
1649046310000|2022-04-04 04:25:10|93742.9|93663.6|93740.4|93660.7|93743|93674.3|93723.7|93660.7|22
1649046320000|2022-04-04 04:25:20|93744.5|93658|93740.4|93662.9|93744.5|93663.4|93739|93658|18
1649046330000|2022-04-04 04:25:30|93742.2|93661.1|93738.7|93664.9|93742.2|93675.5|93722.4|93661.1|22
1649046340000|2022-04-04 04:25:40|93737.3|93665|93739.6|93664.9|93740.6|93677.3|93725.7|93664.9|25
1649046350000|2022-04-04 04:25:50|93739.4|93665.1|93735.2|93656.8|93740.1|93675.6|93723.9|93656.2|31
1649046360000|2022-04-04 04:26:00|93735.8|93656.4|93734.7|93662.4|93736|93674.2|93723.7|93656.4|24
1649046370000|2022-04-04 04:26:10|93733.7|93662.6|93739.8|93662.8|93740.2|93664.2|93733.7|93662.5|13
1649046380000|2022-04-04 04:26:20|93740.3|93663.1|93736.6|93663.5|93740.3|93674.2|93722.9|93663.1|15
1649046390000|2022-04-04 04:26:30|93736|93663.8|93727.4|93677.4|93748|93677.4|93726.2|93651.2|16
1649046400000|2022-04-04 04:26:40|93737|93666.7|93740.4|93666.3|93740.4|93677|93727|93665.7|25
1649046410000|2022-04-04 04:26:50|93739.8|93666.7|93740.7|93667.4|93741|93677.8|93727.5|93666.2|30
1649046420000|2022-04-04 04:27:00|93742.6|93667|93748.2|93663.4|93748.7|93667.1|93742.6|93661.4|16
1649046430000|2022-04-04 04:27:10|93749.2|93665.5|93752.2|93656.2|93752.9|93665.6|93748.5|93655.6|14
1649046440000|2022-04-04 04:27:20|93751.4|93657.8|93742.7|93671|93751.4|93681.4|93729.8|93657.6|27
1649046450000|2022-04-04 04:27:30|93742.3|93671.4|93742|93669.5|93742.9|93681.8|93730.4|93669.5|22
1649046460000|2022-04-04 04:27:40|93741.7|93669.4|93730.5|93680.5|93742.3|93680.5|93730.1|93668.6|10
1649046470000|2022-04-04 04:27:50|93742.6|93668.8|93746.3|93669.4|93748.9|93670.9|93742.5|93668.7|27
1649046480000|2022-04-04 04:28:00|93747.9|93668.6|93747.5|93664.7|93750.5|93670|93705.5|93650.6|41
1649046490000|2022-04-04 04:28:10|93747.8|93664.6|93745.8|93671.5|93749.6|93671.5|93744|93664.6|15
1649046500000|2022-04-04 04:28:20|93753.5|93658.9|93745.2|93665.3|93753.5|93668|93743.3|93658.9|22
1649046510000|2022-04-04 04:28:30|93745.1|93665.4|93746.6|93661.7|93746.6|93679.9|93729.8|93661.7|30
1649046520000|2022-04-04 04:28:40|93745.8|93660.8|93746.2|93663.3|93749.3|93678.7|93728.7|93658.8|32
1649046530000|2022-04-04 04:28:50|93744.6|93664.2|93744.9|93666.8|93746.6|93666.8|93744|93656.8|24
1649046540000|2022-04-04 04:29:00|93744.4|93666.3|93745.8|93665.9|93748.3|93666.7|93743.2|93664.9|28
1649046550000|2022-04-04 04:29:10|93747.9|93664.3|93742.5|93670.8|93747.9|93681.5|93730.4|93664.3|29
1649046560000|2022-04-04 04:29:20|93742.4|93670.7|93742.8|93665.7|93745.4|93680.5|93730.5|93664.6|16
1649046570000|2022-04-04 04:29:30|93742.4|93666.5|93744.6|93672.4|93744.6|93682.4|93732|93666.2|17
1649046580000|2022-04-04 04:29:40|93744.8|93671.6|93742.3|93671.9|93744.8|93682.3|93732|93671.6|14
1649046590000|2022-04-04 04:29:50|93743.5|93672|93747.2|93670.6|93748.7|93672.2|93743.5|93670.6|14
1649046600000|2022-04-04 04:30:00|93747.1|93670.2|93743.6|93672|93748.1|93684.9|93734.2|93669.9|34
1649046610000|2022-04-04 04:30:10|93743.9|93672.5|93741.9|93671.3|93745.1|93682.2|93731.6|93671.2|24
1649046620000|2022-04-04 04:30:20|93742.5|93671.6|93744.5|93673|93745.7|93683.3|93731|93670.6|22
1649046630000|2022-04-04 04:30:30|93732.6|93682.6|93752.3|93667.3|93753.3|93682.6|93732.6|93665.3|25
1649046640000|2022-04-04 04:30:40|93749.9|93668.1|93746.5|93671.4|93750.3|93681|93731|93667.6|8
1649046650000|2022-04-04 04:30:50|93746.6|93670.5|93744.8|93672.8|93747.6|93673.2|93744.7|93670.5|14
1649046660000|2022-04-04 04:31:00|93745.3|93673|93733.9|93683.9|93748.5|93684|93731.5|93670.5|16
1649046670000|2022-04-04 04:31:10|93734.4|93684.4|93749.4|93670|93750.6|93685.1|93734.3|93670|25
1649046680000|2022-04-04 04:31:20|93750|93670.1|93747.1|93670.6|93750.5|93670.6|93746.5|93669.5|8
1649046690000|2022-04-04 04:31:30|93747.8|93669.1|93754.3|93672.9|93754.4|93684.8|93733.7|93669.1|21
1649046700000|2022-04-04 04:31:40|93755.2|93675.6|93750.8|93677.6|93755.8|93687.9|93737.1|93674.5|30
1649046710000|2022-04-04 04:31:50|93750.2|93677.8|93749.3|93678.9|93752.6|93687.7|93737|93677.1|22
1649046720000|2022-04-04 04:32:00|93749.5|93689.2|93751.1|93675.7|93751.6|93689.2|93739.2|93674.8|28
1649046730000|2022-04-04 04:32:10|93749.8|93675.5|93755.6|93673.5|93757.3|93677|93749.8|93673.2|17
1649046740000|2022-04-04 04:32:20|93755|93673.4|93735.8|93685.8|93755|93686.6|93734.6|93673.4|7
1649046750000|2022-04-04 04:32:30|93735.9|93685.9|93748.1|93677|93750.1|93686.6|93735.9|93675.6|13
1649046760000|2022-04-04 04:32:40|93748.5|93677.3|93747.3|93676.8|93749.6|93686.9|93735.2|93676.3|8
1649046770000|2022-04-04 04:32:50|93749.9|93675.8|93750.1|93676.3|93752.7|93687.5|93736.9|93675.8|22
1649046780000|2022-04-04 04:33:00|93749.2|93677|93760.2|93674.2|93760.2|93688.8|93734.4|93674.2|18
1649046790000|2022-04-04 04:33:10|93756.6|93675.8|93757.2|93679.5|93761.2|93681.4|93755.6|93675.4|28
1649046800000|2022-04-04 04:33:20|93757.4|93679.6|93740.5|93690.5|93759.6|93690.6|93738.5|93679.5|39
1649046810000|2022-04-04 04:33:30|93740.6|93690.6|93737.3|93687.3|93752.8|93690.6|93737.3|93678.1|25
1649046820000|2022-04-04 04:33:40|93749.7|93678.4|93737|93687|93749.7|93688.8|93736.2|93678|28
1649046830000|2022-04-04 04:33:50|93737.2|93687.2|93737|93687|93748.6|93687.7|93736.1|93676.7|20
1649046840000|2022-04-04 04:34:00|93738.1|93688.1|93752.1|93677.8|93753.1|93688.3|93738.1|93676.6|21
1649046850000|2022-04-04 04:34:10|93752|93678.4|93737.5|93687.5|93752.7|93687.5|93737.5|93678|22
1649046860000|2022-04-04 04:34:20|93737.6|93687.6|93753.8|93676.7|93755.6|93688.8|93737.6|93676.7|13
1649046870000|2022-04-04 04:34:30|93757|93678.5|93736.9|93686.9|93757.4|93686.9|93736.9|93674.5|13
1649046880000|2022-04-04 04:34:40|93737.6|93687.6|93748.1|93676.8|93750.3|93687.9|93736.8|93676.5|15
1649046890000|2022-04-04 04:34:50|93749.2|93676.4|93753.8|93675.4|93754.6|93677.2|93749.2|93673.9|15
1649046900000|2022-04-04 04:35:00|93758|93663.9|93750.1|93678.5|93758.2|93678.8|93748.2|93663.9|17
1649046910000|2022-04-04 04:35:10|93750.5|93677.9|93736.6|93686.6|93752.1|93688.5|93736.6|93677.3|12
1649046920000|2022-04-04 04:35:20|93747.9|93677.6|93753.2|93674.5|93755.7|93686.8|93736|93668.1|31
1649046930000|2022-04-04 04:35:30|93752.8|93674.7|93757.7|93673.5|93759.4|93674.8|93752.1|93669.8|16
1649046940000|2022-04-04 04:35:40|93759.1|93674.9|93752.7|93673.4|93759.1|93679.2|93751.4|93673.4|42
1649046950000|2022-04-04 04:35:50|93752.2|93672.8|93755.9|93673.1|93756.9|93678.1|93751.8|93672.7|36
1649046960000|2022-04-04 04:36:00|93755.4|93673.6|93749.2|93673.9|93757.4|93676|93748.2|93672.9|17
1649046970000|2022-04-04 04:36:10|93748.8|93674.1|93749.8|93672.2|93750.5|93674.1|93748.4|93671.4|11
1649046980000|2022-04-04 04:36:20|93750.5|93672.1|93751.2|93669.8|93754|93674.3|93745.5|93667.5|23
1649046990000|2022-04-04 04:36:30|93750.4|93669.9|93748.5|93670.2|93752.3|93672.2|93746.3|93668.5|24
1649047000000|2022-04-04 04:36:40|93748.9|93669.3|93751.1|93667.5|93752.9|93674.2|93745.9|93664.1|19
1649047010000|2022-04-04 04:36:50|93752.6|93665.5|93745.8|93672.8|93753|93673.6|93743.8|93665.5|17
1649047020000|2022-04-04 04:37:00|93744.9|93672.2|93749.4|93671|93749.4|93673.5|93744.6|93670.7|27
1649047030000|2022-04-04 04:37:10|93749.9|93670.7|93747.2|93666.3|93749.9|93683.3|93733|93665.5|31
1649047040000|2022-04-04 04:37:20|93747.4|93666.2|93747.7|93663.1|93749.1|93669.3|93745|93662.7|26
1649047050000|2022-04-04 04:37:30|93746.6|93665.5|93742.9|93663.7|93749.8|93669.8|93740.6|93663.7|17
1649047060000|2022-04-04 04:37:40|93741.4|93653.3|93736.6|93658.4|93741.4|93663|93729.4|93653.2|17
1649047070000|2022-04-04 04:37:50|93737|93658.3|93741.1|93659.2|93748.7|93670.7|93719.2|93653.5|13
1649047080000|2022-04-04 04:38:00|93738.7|93658.7|93740.6|93662.4|93746.1|93678|93721.5|93658.7|29
1649047090000|2022-04-04 04:38:10|93741.9|93659.4|93740.9|93664|93746|93665.8|93740.9|93657.5|29
1649047100000|2022-04-04 04:38:20|93740.2|93662.6|93745.9|93659.5|93745.9|93664.8|93739.4|93659.4|15
1649047110000|2022-04-04 04:38:30|93745.2|93660.2|93746.1|93664.9|93749.3|93669.6|93741.8|93658.7|33
1649047120000|2022-04-04 04:38:40|93747|93664.5|93744.1|93668.6|93748.7|93681.7|93730.4|93664.5|39
1649047130000|2022-04-04 04:38:50|93744|93668.3|93743.6|93663.6|93745.1|93670.3|93741.1|93663.6|31
1649047140000|2022-04-04 04:39:00|93743.3|93665.8|93748.1|93663.8|93748.1|93680.4|93730.4|93663|25
1649047150000|2022-04-04 04:39:10|93744.1|93663.9|93748.3|93662.7|93749|93667.6|93744.1|93661.4|13
1649047160000|2022-04-04 04:39:20|93747.9|93664.6|93750.2|93661.5|93750.3|93667.6|93746.8|93661.5|18
1649047170000|2022-04-04 04:39:30|93745.8|93666.9|93747.1|93659.1|93747.6|93680.7|93730.7|93659.1|22
1649047180000|2022-04-04 04:39:40|93747.2|93661.4|93748.6|93661.7|93748.8|93663.7|93747.2|93658.2|14
1649047190000|2022-04-04 04:39:50|93741.1|93667.8|93753.8|93654.2|93753.8|93678.9|93728.9|93654.2|21
1649047200000|2022-04-04 04:40:00|93753.7|93654.5|93752.4|93663.2|93756|93664.6|93750.1|93654.5|24
1649047210000|2022-04-04 04:40:10|93752.5|93663.3|93742.1|93668.7|93752.5|93669.1|93740.1|93662|17
1649047220000|2022-04-04 04:40:20|93743.4|93668.3|93744.5|93664.5|93745.2|93668.5|93743.4|93664.5|14
1649047230000|2022-04-04 04:40:30|93749.2|93658.8|93743.8|93663.6|93750.1|93679.1|93728.9|93658.8|20
1649047240000|2022-04-04 04:40:40|93743|93665.3|93745.2|93657.8|93747|93676.3|93725.5|93655.1|17
1649047250000|2022-04-04 04:40:50|93752.9|93657.3|93749.9|93667|93753.8|93682.6|93732.6|93657.3|23
1649047260000|2022-04-04 04:41:00|93750.3|93667.9|93744.9|93666.4|93755.7|93670.4|93744.9|93665|19
1649047270000|2022-04-04 04:41:10|93746|93667.3|93751.3|93655.5|93751.9|93669.1|93746|93655.5|11
1649047280000|2022-04-04 04:41:20|93750.9|93658.3|93745.9|93668.6|93751.6|93678.6|93728.6|93657.4|25
1649047290000|2022-04-04 04:41:30|93747|93669.7|93749.9|93669|93750.6|93686.4|93736.4|93668.2|29
1649047300000|2022-04-04 04:41:40|93749.1|93669.8|93754.9|93667.2|93755.3|93687|93737|93667.2|22
1649047310000|2022-04-04 04:41:50|93755.6|93668.5|93755.7|93675.3|93756.6|93678.8|93751.9|93668.5|24
1649047320000|2022-04-04 04:42:00|93756.2|93674.5|93755.4|93672.5|93758.2|93689.8|93739.8|93670.3|32
1649047330000|2022-04-04 04:42:10|93756.1|93673.9|93756.4|93670.2|93759.8|93674.6|93756.1|93667.6|29
1649047340000|2022-04-04 04:42:20|93755.3|93670.4|93752.2|93668.5|93755.3|93687.9|93737.9|93664.2|33
1649047350000|2022-04-04 04:42:30|93752.4|93668.6|93749.5|93675.6|93753.8|93677.8|93746|93668.6|20
1649047360000|2022-04-04 04:42:40|93749.6|93675.5|93752.5|93672.7|93754.8|93678|93749.4|93671.1|40
1649047370000|2022-04-04 04:42:50|93752.9|93674|93751.8|93676.2|93754.8|93676.5|93750.7|93669.8|38
1649047380000|2022-04-04 04:43:00|93754.2|93674.8|93755.6|93673|93757.1|93677|93753.1|93672.9|31
1649047390000|2022-04-04 04:43:10|93755.7|93673.1|93750.2|93672.2|93755.7|93688.4|93738.4|93669.1|33
1649047400000|2022-04-04 04:43:20|93751.7|93673|93751.7|93676.5|93752.1|93677.6|93747.6|93672.7|26
1649047410000|2022-04-04 04:43:30|93752.9|93675.5|93753.7|93673.8|93754.7|93688.3|93738.3|93673.8|30
1649047420000|2022-04-04 04:43:40|93753.8|93674.4|93755.4|93666|93756|93674.8|93753.8|93666|9
1649047430000|2022-04-04 04:43:50|93756.2|93668|93752.4|93672.2|93756.5|93678.5|93749.4|93668|19
1649047440000|2022-04-04 04:44:00|93753.2|93672.8|93747.6|93672.9|93754.2|93686.7|93735.6|93671.6|7
1649047450000|2022-04-04 04:44:10|93746.2|93673.5|93747.2|93669.5|93747.2|93684.8|93734.3|93669.5|4
1649047460000|2022-04-04 04:44:20|93747.5|93670.6|93754.7|93667.6|93754.7|93686|93733.6|93667.6|8
1649047470000|2022-04-04 04:44:30|93753.7|93671.7|93758|93669.5|93762|93674|93753.7|93667|18
1649047480000|2022-04-04 04:44:40|93759.1|93669.4|93757.3|93667.1|93760.6|93673.2|93757.3|93667.1|11
1649047490000|2022-04-04 04:44:50|93758.3|93669.3|93752|93668.2|93758.8|93675|93749|93668.2|11
1649047500000|2022-04-04 04:45:00|93748|93666.4|93749|93663.9|93749|93670.1|93746.7|93663.9|7
1649047510000|2022-04-04 04:45:10|93748|93666.6|93746.5|93667.5|93748|93682.8|93730.1|93666.6|11
1649047520000|2022-04-04 04:45:20|93745.4|93669.8|93750.4|93665.8|93753.2|93672|93742.6|93662.3|29
1649047530000|2022-04-04 04:45:30|93751.8|93666.5|93743.2|93657.6|93754.1|93666.5|93742.7|93657.3|21
1649047540000|2022-04-04 04:45:40|93743.5|93657|93745.4|93656.1|93745.4|93661.4|93742.3|93656.1|28
1649047550000|2022-04-04 04:45:50|93741.8|93658.4|93723|93673|93741.8|93673.4|93722.8|93649.1|44
1649047560000|2022-04-04 04:46:00|93723.2|93673.2|93736.4|93656.9|93738.5|93673.7|93720.6|93654.1|23
1649047570000|2022-04-04 04:46:10|93735.8|93656.4|93738.6|93654.3|93739|93657.1|93734.7|93653.6|20
1649047580000|2022-04-04 04:46:20|93740.9|93656.4|93737|93657.4|93741.2|93661.3|93733.8|93652.3|13
1649047590000|2022-04-04 04:46:30|93736.1|93657.2|93739.2|93651.4|93739.2|93658.2|93729.7|93646.7|27
1649047600000|2022-04-04 04:46:40|93741.2|93655.5|93740.6|93655.1|93742.9|93656.6|93736.5|93649.4|28
1649047610000|2022-04-04 04:46:50|93740.5|93655.8|93753.1|93668.9|93753.1|93669.9|93735.6|93655.8|39
1649047620000|2022-04-04 04:47:00|93754.6|93667.8|93745.5|93668|93754.6|93683.4|93733.4|93660.1|16
1649047630000|2022-04-04 04:47:10|93744.8|93668.1|93749.9|93667|93749.9|93668.9|93744.1|93658.9|34
1649047640000|2022-04-04 04:47:20|93750|93666.9|93755.5|93656.8|93756.1|93668.1|93748.3|93653.8|20
1649047650000|2022-04-04 04:47:30|93754.8|93654.8|93754.6|93661.5|93756.3|93663.7|93754.6|93654.8|14
1649047660000|2022-04-04 04:47:40|93754.2|93662.6|93749.1|93667.5|93754.8|93670.9|93744.8|93659|33
1649047670000|2022-04-04 04:47:50|93749.5|93668.1|93749|93668.9|93750.8|93670.2|93742.3|93666.1|47
1649047680000|2022-04-04 04:48:00|93749.4|93667.2|93746|93665|93751.1|93669.6|93744.7|93662|24
1649047690000|2022-04-04 04:48:10|93745.9|93666.1|93749.8|93665.7|93749.8|93669.8|93743.9|93665.5|24
1649047700000|2022-04-04 04:48:20|93747.4|93663.2|93745.7|93669.8|93747.4|93671.5|93738.1|93661.3|25
1649047710000|2022-04-04 04:48:30|93751|93669.6|93745.4|93668.7|93751|93679.3|93729.3|93663.8|24
1649047720000|2022-04-04 04:48:40|93745.7|93667.9|93749.5|93664.8|93750.3|93667.9|93744.3|93662.2|10
1649047730000|2022-04-04 04:48:50|93751.4|93666.9|93751.2|93670.9|93755.1|93672.6|93748.8|93663.5|17
1649047740000|2022-04-04 04:49:00|93751.6|93670.6|93749|93673.5|93754.1|93674.6|93744.6|93667.9|14
1649047750000|2022-04-04 04:49:10|93748.9|93674.3|93742|93664.6|93750.7|93674.4|93742|93660|17
1649047760000|2022-04-04 04:49:20|93742.7|93664.7|93747.2|93673.5|93760.5|93685.9|93733.8|93664.7|33
1649047770000|2022-04-04 04:49:30|93750.2|93672.6|93747.8|93672.7|93750.4|93676.2|93745.9|93669.9|21
1649047780000|2022-04-04 04:49:40|93749.9|93673|93751.2|93672.4|93753.6|93673.5|93748.7|93670.4|21
1649047790000|2022-04-04 04:49:50|93751.3|93672.6|93755.3|93672.1|93755.6|93673|93751.3|93667.8|21
1649047800000|2022-04-04 04:50:00|93757.7|93670.3|93751.3|93669.8|93759.1|93674.1|93746.4|93669.6|26
1649047810000|2022-04-04 04:50:10|93750.3|93669.7|93741.6|93663.6|93753.6|93669.7|93741.6|93663.6|19
1649047820000|2022-04-04 04:50:20|93755.1|93664.8|93752.8|93658.8|93756|93668.9|93752.2|93656|10
1649047830000|2022-04-04 04:50:30|93754.7|93658.6|93746.8|93670.2|93754.7|93671.3|93745.7|93658.6|25
1649047840000|2022-04-04 04:50:40|93747.6|93670.4|93747.7|93666.4|93750.3|93670.6|93747.3|93665.4|25
1649047850000|2022-04-04 04:50:50|93747.1|93665.4|93746.3|93666.5|93750.2|93667.8|93743|93664|25
1649047860000|2022-04-04 04:51:00|93746.4|93666.6|93749.2|93667.5|93751.9|93668.9|93745.8|93663.6|29
1649047870000|2022-04-04 04:51:10|93750.7|93668.5|93744.6|93668.6|93751.8|93669.1|93740.8|93663.2|20
1649047880000|2022-04-04 04:51:20|93742.7|93668.2|93755.4|93666.6|93755.4|93669|93740.2|93660.7|27
1649047890000|2022-04-04 04:51:30|93759.5|93665.5|93746.5|93669.1|93759.5|93671.2|93743.9|93661.9|19
1649047900000|2022-04-04 04:51:40|93745|93667.9|93743.3|93671.1|93749.7|93671.7|93743.3|93664.6|23
1649047910000|2022-04-04 04:51:50|93743|93670.6|93749|93667.5|93750|93670.6|93743|93666.1|13
1649047920000|2022-04-04 04:52:00|93750.3|93666.4|93742.1|93666.7|93754.7|93666.7|93742.1|93657.7|14
1649047930000|2022-04-04 04:52:10|93741.7|93667.6|93741.3|93670|93749|93681.9|93730.2|93663.5|18
1649047940000|2022-04-04 04:52:20|93745.8|93670.2|93751.1|93669.5|93751.1|93682.7|93732.4|93667.1|22
1649047950000|2022-04-04 04:52:30|93747.4|93672.4|93753.9|93667.7|93754.8|93672.4|93747.4|93664.9|11
1649047960000|2022-04-04 04:52:40|93755|93669.2|93745.7|93665.1|93755.7|93669.2|93744.5|93663.6|17
1649047970000|2022-04-04 04:52:50|93746.9|93666.3|93744|93671.6|93754.5|93671.7|93742.3|93662.2|28
1649047980000|2022-04-04 04:53:00|93743.5|93670.1|93746.9|93674.3|93747.8|93682.6|93732.4|93668.4|31
1649047990000|2022-04-04 04:53:10|93746.1|93673.5|93745.2|93672.7|93747.6|93685.8|93731.5|93669.2|24
1649048000000|2022-04-04 04:53:20|93748.3|93672.2|93752.1|93672.8|93752.6|93673.5|93747.3|93669.5|32
1649048010000|2022-04-04 04:53:30|93752.4|93673.1|93752|93675.1|93754.7|93677|93751|93670.4|28
1649048020000|2022-04-04 04:53:40|93752.7|93674.3|93751.4|93669.9|93757.8|93674.3|93749.4|93667.5|33
1649048030000|2022-04-04 04:53:50|93752.2|93670.1|93750.2|93665.8|93752.9|93677.2|93748.3|93665.5|37
1649048040000|2022-04-04 04:54:00|93749|93670.8|93743.4|93666|93751.1|93670.8|93740|93659.9|51
1649048050000|2022-04-04 04:54:10|93742.7|93666.8|93741.7|93664.7|93742.7|93666.8|93735.2|93663.2|23
1649048060000|2022-04-04 04:54:20|93744|93664.3|93746.1|93663.1|93746.1|93666.6|93741.5|93663|15
1649048070000|2022-04-04 04:54:30|93748.3|93662.4|93747.4|93656|93748.3|93663.3|93744.3|93656|10
1649048080000|2022-04-04 04:54:40|93747.2|93655.9|93754.3|93660.7|93754.3|93660.7|93736.2|93655.6|15
1649048090000|2022-04-04 04:54:50|93751.8|93656.7|93734.6|93663|93751.8|93674|93724|93652.2|51
1649048100000|2022-04-04 04:55:00|93734.7|93662.9|93737.9|93659.8|93740|93664.7|93734.7|93656.6|32
1649048110000|2022-04-04 04:55:10|93738.3|93659.6|93737.8|93653.3|93740.6|93659.8|93737.4|93649.3|25
1649048120000|2022-04-04 04:55:20|93737.7|93654.7|93740.9|93656.7|93743|93657.7|93735.1|93652|29
1649048130000|2022-04-04 04:55:30|93741.7|93657.4|93737.2|93654.6|93741.9|93657.8|93735.3|93652.4|34
1649048140000|2022-04-04 04:55:40|93736|93654.5|93734.5|93653.3|93737.9|93655.6|93734.4|93652|23
1649048150000|2022-04-04 04:55:50|93733.9|93655.1|93729.6|93656.3|93736.5|93659.2|93729.6|93654.7|17
1649048160000|2022-04-04 04:56:00|93739.2|93656.2|93738.2|93652.9|93739.5|93656.6|93732.7|93651.8|11
1649048170000|2022-04-04 04:56:10|93738.5|93654.4|93732.6|93656|93738.5|93659.3|93731.1|93653.1|25
1649048180000|2022-04-04 04:56:20|93732|93655.5|93733.3|93656|93733.9|93659.3|93730.8|93655.5|23
1649048190000|2022-04-04 04:56:30|93733|93657.1|93732.9|93651|93735.7|93658.3|93731.9|93650.9|24
1649048200000|2022-04-04 04:56:40|93732.3|93652.4|93730.1|93650.6|93732.9|93654.7|93726|93650.6|21
1649048210000|2022-04-04 04:56:50|93728.9|93650.5|93736.6|93655.6|93739.3|93656.6|93728.9|93650.1|28
1649048220000|2022-04-04 04:57:00|93737.7|93656.1|93737.3|93656|93740.7|93660.8|93735.4|93654.9|35
1649048230000|2022-04-04 04:57:10|93738.3|93656.8|93731|93651.8|93738.3|93656.8|93728.3|93649.5|33
1649048240000|2022-04-04 04:57:20|93732|93650.5|93729.4|93648.5|93732.6|93652.4|93725.9|93645.3|32
1649048250000|2022-04-04 04:57:30|93728.8|93648.4|93725.8|93646.5|93729.6|93649.4|93725.8|93645|20
1649048260000|2022-04-04 04:57:40|93731.1|93646.4|93727.7|93652.9|93733|93652.9|93721.8|93646.4|20
1649048270000|2022-04-04 04:57:50|93727.9|93653|93718.6|93641.2|93731.2|93654.2|93715|93626.3|58
1649048280000|2022-04-04 04:58:00|93717.2|93641.7|93717.5|93639.9|93722.1|93645.5|93716.6|93633.5|42
1649048290000|2022-04-04 04:58:10|93719.4|93637.9|93722.7|93644.6|93726.9|93644.6|93719.4|93636.7|47
1649048300000|2022-04-04 04:58:20|93723.5|93644.5|93732.2|93646.5|93735.7|93647.9|93720.8|93642.9|36
1649048310000|2022-04-04 04:58:30|93732.3|93647.5|93732.5|93640.7|93734.8|93647.5|93729|93640.7|25
1649048320000|2022-04-04 04:58:40|93731.2|93643.6|93731.8|93641|93733.8|93644.9|93731.1|93640.3|16
1649048330000|2022-04-04 04:58:50|93732|93640|93729.5|93649.7|93732|93651.1|93725.9|93640|25
1649048340000|2022-04-04 04:59:00|93727.9|93648.5|93732.4|93647.3|93734.3|93649.3|93727.9|93641.8|29
1649048350000|2022-04-04 04:59:10|93731.8|93646.2|93728.4|93646.7|93735.4|93650.3|93725.2|93642.3|14
1649048360000|2022-04-04 04:59:20|93728.6|93645.8|93729.9|93649.5|93732.2|93649.7|93728|93642.5|26
1649048370000|2022-04-04 04:59:30|93730|93649|93724.8|93645.5|93732.3|93650|93724.8|93644.2|32
1649048380000|2022-04-04 04:59:40|93725.3|93645.2|93730.3|93644.1|93732|93646.5|93724.8|93641.3|19
1649048390000|2022-04-04 04:59:50|93731.1|93643.7|93725.2|93642.3|93732|93645.2|93723.9|93641.9|24
1649048400000|2022-04-04 05:00:00|93725.9|93642.5|93724.5|93645.9|93729.2|93650.6|93723.3|93641.7|36
1649048410000|2022-04-04 05:00:10|93724.6|93649.1|93721.5|93639.4|93728|93650.7|93718.8|93639|43
1649048420000|2022-04-04 05:00:20|93722|93639.1|93712.9|93634.4|93724.5|93641.4|93712.8|93632.3|42
1649048430000|2022-04-04 05:00:30|93713.9|93636|93712.7|93636.1|93713.9|93637|93710.7|93634|22
1649048440000|2022-04-04 05:00:40|93711.6|93634.5|93714.7|93631.7|93718.4|93638.5|93711.4|93631.7|29
1649048450000|2022-04-04 05:00:50|93716.2|93631.4|93712.6|93636.1|93718.2|93636.7|93712.6|93629.3|26
1649048460000|2022-04-04 05:01:00|93712.4|93638.7|93714.4|93636.5|93716|93640.5|93712|93631.8|37
1649048470000|2022-04-04 05:01:10|93715.1|93637.9|93712.6|93634.7|93722.4|93638.3|93712.6|93631.1|19
1649048480000|2022-04-04 05:01:20|93714.2|93635|93719.3|93639.7|93719.3|93642.1|93714.2|93634.1|32
1649048490000|2022-04-04 05:01:30|93719.4|93639.8|93720.1|93641|93720.3|93641.1|93718.6|93636.8|25
1649048500000|2022-04-04 05:01:40|93719.4|93641.3|93716.7|93639.2|93719.4|93641.3|93716.3|93635.8|21
1649048510000|2022-04-04 05:01:50|93717.2|93640.6|93716.6|93638.2|93717.2|93641.7|93711.2|93634.4|24
1649048520000|2022-04-04 05:02:00|93716.1|93637.4|93718.5|93634.1|93721.7|93644|93711.4|93630.3|47
1649048530000|2022-04-04 05:02:10|93714.6|93634|93719.6|93638.8|93719.6|93639.7|93713.7|93629.8|36
1649048540000|2022-04-04 05:02:20|93718.1|93636.5|93719.2|93636.1|93720.2|93637.4|93717.6|93633.9|19
1649048550000|2022-04-04 05:02:30|93718.8|93636.9|93714.3|93634.7|93723.1|93640.7|93711.2|93629.3|36
1649048560000|2022-04-04 05:02:40|93712.8|93630.2|93712.8|93633.4|93714.8|93648|93698|93627.7|59
1649048570000|2022-04-04 05:02:50|93712.3|93631.7|93714.4|93631.9|93715.8|93632.5|93711.8|93627.6|26
1649048580000|2022-04-04 05:03:00|93714.2|93632.1|93715.1|93631|93716.9|93632.1|93711.7|93626.7|43
1649048590000|2022-04-04 05:03:10|93715.3|93628.7|93713.9|93628.2|93715.8|93630.2|93713|93626.2|28
1649048600000|2022-04-04 05:03:20|93713.7|93627.9|93714.1|93629.2|93715.7|93630.7|93712.6|93625.4|36
1649048610000|2022-04-04 05:03:30|93714.6|93627.6|93708.4|93630.2|93714.8|93630.9|93704.8|93627.6|29
1649048620000|2022-04-04 05:03:40|93707.8|93629.7|93708.6|93629.6|93708.9|93630.5|93705.2|93627.6|26
1649048630000|2022-04-04 05:03:50|93708.7|93632.3|93705|93625.6|93711.5|93632.3|93705|93623.2|31
1649048640000|2022-04-04 05:04:00|93706.8|93625.5|93707|93623.8|93710.8|93626.3|93705.7|93619.5|43
1649048650000|2022-04-04 05:04:10|93706.5|93624.1|93705.9|93622.5|93708.7|93624.6|93703.5|93620.1|35
1649048660000|2022-04-04 05:04:20|93703.6|93622.7|93699|93621.5|93705.9|93624.1|93699|93621.5|16
1649048670000|2022-04-04 05:04:30|93700.2|93622.9|93702.8|93625|93702.8|93629.3|93698.4|93619.1|36
1649048680000|2022-04-04 05:04:40|93703.2|93623.6|93700.5|93613.3|93705.4|93636.4|93686.4|93613.3|44
1649048690000|2022-04-04 05:04:50|93701.1|93617.9|93699.1|93616.5|93706.5|93622.2|93695.2|93611.7|49
1649048700000|2022-04-04 05:05:00|93699.8|93616.4|93703.2|93618.4|93703.8|93622.4|93698.8|93616.4|32
1649048710000|2022-04-04 05:05:10|93702.8|93618.7|93704.6|93617|93704.6|93618.7|93702.5|93614.2|16
1649048720000|2022-04-04 05:05:20|93704.3|93616.9|93697.2|93619.6|93704.9|93620.3|93695.8|93616.9|23
1649048730000|2022-04-04 05:05:30|93698.4|93618.8|93698.8|93617.4|93700.6|93622.1|93694.9|93614.6|17
1649048740000|2022-04-04 05:05:40|93698.4|93616.9|93706.4|93619.5|93706.9|93623.1|93696.6|93614.1|33
1649048750000|2022-04-04 05:05:50|93706.9|93620.5|93707.3|93617.6|93710.6|93623.6|93703|93615|36
1649048760000|2022-04-04 05:06:00|93708|93617.2|93706.3|93616.5|93708|93619|93705.6|93615.7|24
1649048770000|2022-04-04 05:06:10|93706.5|93616.6|93699|93619.8|93707|93622.5|93697.4|93615.6|12
1649048780000|2022-04-04 05:06:20|93700.1|93619.6|93703.5|93619|93703.5|93623.1|93699.1|93618.7|26
1649048790000|2022-04-04 05:06:30|93703.2|93620|93700.6|93619.4|93704.1|93623|93695.9|93616.2|20
1649048800000|2022-04-04 05:06:40|93699.8|93619.6|93708.8|93621.4|93708.8|93624.3|93699.8|93614.7|37
1649048810000|2022-04-04 05:06:50|93707.7|93621.9|93702.8|93620.7|93708.1|93622.4|93701.4|93618|24
1649048820000|2022-04-04 05:07:00|93703.8|93622.3|93705.9|93624.7|93706.5|93624.9|93702.8|93620.6|21
1649048830000|2022-04-04 05:07:10|93705.5|93625.8|93699|93623.4|93706.9|93627.8|93696.1|93619.8|25
1649048840000|2022-04-04 05:07:20|93699.6|93623.7|93701.6|93623.1|93701.8|93626.1|93699.1|93621.8|30
1649048850000|2022-04-04 05:07:30|93702|93622.6|93700.1|93620.7|93704.7|93624.1|93700.1|93616.8|10
1649048860000|2022-04-04 05:07:40|93703|93619.3|93702.7|93621.1|93705.1|93621.7|93700.6|93618.4|24
1649048870000|2022-04-04 05:07:50|93702.8|93621.2|93688.3|93608.9|93705.9|93622.7|93687.1|93601.5|44
1649048880000|2022-04-04 05:08:00|93688|93609.8|93678.1|93601.7|93688.9|93609.9|93678.1|93596.4|44
1649048890000|2022-04-04 05:08:10|93679.7|93605.2|93683.2|93605.4|93684.1|93605.5|93678.7|93598.5|26
1649048900000|2022-04-04 05:08:20|93683.3|93605.5|93683.4|93603.9|93683.8|93605.5|93682.4|93600.8|31
1649048910000|2022-04-04 05:08:30|93681.7|93604.6|93686.9|93605.6|93686.9|93605.6|93681|93601.4|31
1649048920000|2022-04-04 05:08:40|93686.1|93605.8|93687.2|93608.3|93687.2|93609.3|93684.5|93601.8|21
1649048930000|2022-04-04 05:08:50|93687.9|93609.7|93680.4|93601.9|93692|93609.7|93680.4|93601.2|20
1649048940000|2022-04-04 05:09:00|93682.5|93605.8|93685|93603.8|93687.4|93606.5|93681.9|93601.4|29
1649048950000|2022-04-04 05:09:10|93684.6|93603.9|93686.7|93606.1|93691.9|93606.1|93684.6|93602.6|31
1649048960000|2022-04-04 05:09:20|93687.1|93604.6|93682.3|93605|93687.1|93607.6|93681.1|93602.8|29
1649048970000|2022-04-04 05:09:30|93681.9|93606.9|93679.5|93604.3|93682.9|93608|93678.5|93601.7|15
1649048980000|2022-04-04 05:09:40|93679.1|93602.6|93680.9|93604.3|93682.4|93619.6|93669.6|93600.9|32
1649048990000|2022-04-04 05:09:50|93681.2|93604.2|93687.5|93597.3|93687.5|93604.2|93679|93597.3|30
1649049000000|2022-04-04 05:10:00|93687.1|93596.9|93685.3|93602.2|93687.2|93603.4|93681.3|93596.8|32
1649049010000|2022-04-04 05:10:10|93686|93601.8|93686.9|93603.9|93687|93603.9|93685.2|93599.5|20
1649049020000|2022-04-04 05:10:20|93685.8|93602.3|93682.3|93610.6|93685.8|93621.4|93667.9|93600.1|28
1649049030000|2022-04-04 05:10:30|93682|93609.2|93683.9|93609|93686.4|93609.2|93680.8|93605.8|27
1649049040000|2022-04-04 05:10:40|93685.7|93608.7|93684.5|93602|93689.7|93611.5|93681.7|93602|32
1649049050000|2022-04-04 05:10:50|93683.9|93603.1|93683.2|93606.9|93689|93606.9|93682.2|93596.3|41
1649049060000|2022-04-04 05:11:00|93682.8|93606.5|93686.5|93604.7|93686.5|93606.7|93680.6|93599.6|54
1649049070000|2022-04-04 05:11:10|93685|93602.6|93687.4|93608.1|93689.2|93608.5|93684.8|93602.6|47
1649049080000|2022-04-04 05:11:20|93687.5|93608.3|93689.7|93603.4|93691.9|93608.3|93686.1|93598.9|46
1649049090000|2022-04-04 05:11:30|93689.2|93601.8|93688.7|93604.1|93689.9|93605|93688|93599.9|17
1649049100000|2022-04-04 05:11:40|93689|93604.4|93690.9|93601.8|93692.4|93605.1|93688.7|93601|30
1649049110000|2022-04-04 05:11:50|93690.7|93600.7|93687.2|93600.6|93690.7|93604.9|93684.5|93598.8|19
1649049120000|2022-04-04 05:12:00|93688|93602.5|93689.7|93602.8|93689.7|93602.8|93683.5|93595.4|25
1649049130000|2022-04-04 05:12:10|93689.1|93601.6|93678.2|93602.3|93689.8|93609.2|93678.2|93599.1|33
1649049140000|2022-04-04 05:12:20|93679.8|93605|93684.7|93600.3|93686.5|93606.3|93679.8|93595.4|35
1649049150000|2022-04-04 05:12:30|93683.1|93599.6|93686.6|93595.2|93689.1|93606.5|93683.1|93594.4|22
1649049160000|2022-04-04 05:12:40|93687.5|93597.2|93686.6|93600.4|93688.4|93605.6|93682.9|93597.2|32
1649049170000|2022-04-04 05:12:50|93686.2|93599.1|93686.3|93604.4|93688.1|93604.4|93685.6|93599.1|13
1649049180000|2022-04-04 05:13:00|93686|93602.9|93675.4|93595.2|93688.9|93602.9|93675.4|93592.2|42
1649049190000|2022-04-04 05:13:10|93677.3|93594.9|93679.5|93600|93679.8|93601.3|93674.4|93593|38
1649049200000|2022-04-04 05:13:20|93679.1|93600.1|93674.8|93594.4|93679.1|93600.1|93674.5|93593.3|34
1649049210000|2022-04-04 05:13:30|93673.9|93596.9|93677.9|93596.1|93681.9|93598.4|93673.9|93593.5|38
1649049220000|2022-04-04 05:13:40|93677.7|93597.5|93682.1|93600.8|93683.4|93601.2|93677.7|93596.4|33
1649049230000|2022-04-04 05:13:50|93681.9|93599.3|93681.2|93597.3|93681.9|93600.3|93679.9|93593.1|38
1649049240000|2022-04-04 05:14:00|93681|93597.1|93677.3|93602.5|93681.1|93603.2|93675.4|93596.5|23
1649049250000|2022-04-04 05:14:10|93680.4|93594.2|93680.6|93597|93681.2|93600.7|93679.7|93594.2|25
1649049260000|2022-04-04 05:14:20|93680.5|93597.9|93679.9|93591.9|93680.8|93601.3|93672.3|93591.5|40
1649049270000|2022-04-04 05:14:30|93680.2|93592.3|93679.9|93595.5|93681.9|93596.8|93679.5|93590.1|27
1649049280000|2022-04-04 05:14:40|93680.3|93595.4|93676.1|93590.7|93680.7|93595.4|93673.9|93588.8|41
1649049290000|2022-04-04 05:14:50|93676|93590.8|93677.1|93585.7|93677.1|93590.8|93674.5|93584.7|26
1649049300000|2022-04-04 05:15:00|93676.8|93585.3|93674.7|93583.6|93677.3|93588.8|93668.9|93577.5|16
1649049310000|2022-04-04 05:15:10|93673.3|93582.9|93674.5|93591.2|93676.1|93597.6|93673.3|93582.9|29
1649049320000|2022-04-04 05:15:20|93674.6|93590.7|93680.3|93586|93680.6|93597.8|93673.8|93585.9|34
1649049330000|2022-04-04 05:15:30|93679.7|93587.2|93679.2|93585.1|93679.7|93587.9|93676.2|93583.6|36
1649049340000|2022-04-04 05:15:40|93679|93585.9|93677.7|93585.5|93680.3|93587.9|93675.2|93582.5|22
1649049350000|2022-04-04 05:15:50|93677.8|93585.6|93670.7|93592.1|93677.8|93592.1|93668.4|93585.6|16
1649049360000|2022-04-04 05:16:00|93671.6|93589|93673|93597|93676.3|93603.4|93670.5|93589|33
1649049370000|2022-04-04 05:16:10|93672|93598.6|93674.4|93587.7|93677.4|93599.3|93671.1|93586.5|42
1649049380000|2022-04-04 05:16:20|93674|93590.6|93682|93586.7|93682|93593.5|93673.8|93586.7|13
1649049390000|2022-04-04 05:16:30|93677.1|93587.9|93678.6|93585.3|93681.8|93589.9|93674.2|93584.2|27
1649049400000|2022-04-04 05:16:40|93678.2|93585.8|93671.5|93589.1|93680.7|93598.3|93670.4|93585.8|26
1649049410000|2022-04-04 05:16:50|93670.7|93589.4|93675.3|93593.8|93675.4|93601|93670|93588.7|27
1649049420000|2022-04-04 05:17:00|93675.2|93596.4|93676.4|93603.2|93677.7|93603.2|93674.1|93590.2|49
1649049430000|2022-04-04 05:17:10|93676.3|93603.1|93676.8|93593.9|93678.4|93603.7|93675.4|93593.7|31
1649049440000|2022-04-04 05:17:20|93677.2|93592.7|93679.3|93593.5|93679.3|93597.7|93674.6|93592.7|14
1649049450000|2022-04-04 05:17:30|93677.2|93591.3|93675.9|93590.1|93678|93594.2|93675.4|93587.3|22
1649049460000|2022-04-04 05:17:40|93676.6|93589.4|93670.8|93593.6|93676.6|93601|93670.8|93589.4|26
1649049470000|2022-04-04 05:17:50|93671.9|93591.6|93673.3|93592.5|93673.4|93599.8|93670.1|93591.6|29
1649049480000|2022-04-04 05:18:00|93673.2|93588.5|93677.7|93594.2|93679.6|93596.7|93671|93584|31
1649049490000|2022-04-04 05:18:10|93677.4|93594.8|93677.6|93593.6|93680.2|93597.3|93675.6|93593.3|23
1649049500000|2022-04-04 05:18:20|93675.6|93594.1|93678.8|93590.1|93681.2|93596.5|93675.1|93589.6|21
1649049510000|2022-04-04 05:18:30|93675.7|93590.5|93675.6|93598.1|93677.8|93598.2|93674.3|93588.6|16
1649049520000|2022-04-04 05:18:40|93675|93591.1|93682.9|93605.4|93682.9|93606.4|93672.4|93591.1|31
1649049530000|2022-04-04 05:18:50|93680.1|93605.1|93670.6|93592.9|93682.7|93605.1|93663.3|93589.3|32
1649049540000|2022-04-04 05:19:00|93672.8|93593.8|93676.2|93590.1|93678.7|93595.2|93672.7|93585.1|38
1649049550000|2022-04-04 05:19:10|93677.6|93591.2|93673.5|93588|93679.9|93592|93673.5|93585.7|27
1649049560000|2022-04-04 05:19:20|93675.5|93591.4|93675.9|93579.7|93678.7|93591.4|93673.8|93579.6|42
1649049570000|2022-04-04 05:19:30|93676.2|93580.9|93666.1|93583.7|93676.4|93596|93665.5|93580.9|38
1649049580000|2022-04-04 05:19:40|93669.1|93586.8|93670.7|93589.5|93672.1|93590.4|93666.2|93586.8|31
1649049590000|2022-04-04 05:19:50|93670.8|93589.4|93669|93581.4|93674.4|93589.5|93669|93581.1|30
1649049600000|2022-04-04 05:20:00|93668.7|93581|93673.9|93579.8|93677.2|93589.1|93668.7|93577.8|28
1649049610000|2022-04-04 05:20:10|93674.7|93580.5|93674|93587.3|93676.4|93588.8|93671.9|93580|37
1649049620000|2022-04-04 05:20:20|93674.4|93585.7|93672.4|93589.2|93675.7|93590.8|93669.7|93584.1|29
1649049630000|2022-04-04 05:20:30|93670.8|93590.5|93672.5|93591.2|93672.7|93593|93670.1|93586.8|28
1649049640000|2022-04-04 05:20:40|93672.6|93590.7|93669.6|93587.1|93672.9|93591.7|93662.9|93586.6|24
1649049650000|2022-04-04 05:20:50|93669.5|93587.4|93675.1|93589.7|93678.4|93592.5|93669.5|93585.5|34
1649049660000|2022-04-04 05:21:00|93674.9|93589.8|93673.2|93590.1|93675.6|93590.3|93668.6|93587.9|23
1649049670000|2022-04-04 05:21:10|93672.3|93590.5|93670.6|93583.1|93674.1|93590.6|93669.1|93583|31
1649049680000|2022-04-04 05:21:20|93670.7|93583|93669.1|93589.3|93671.2|93592.9|93663.5|93581|31
1649049690000|2022-04-04 05:21:30|93668.6|93590|93669.8|93580.5|93670.5|93590.8|93662.4|93576.6|32
1649049700000|2022-04-04 05:21:40|93665.3|93576.9|93662|93581.7|93668.9|93583.3|93657.6|93574.8|24
1649049710000|2022-04-04 05:21:50|93660.8|93579.9|93665|93575.6|93665.7|93579.9|93660.8|93572.5|36
1649049720000|2022-04-04 05:22:00|93666.3|93575.1|93662|93574.6|93666.3|93577.7|93659.3|93573.2|27
1649049730000|2022-04-04 05:22:10|93661.4|93575|93663.4|93575|93665.7|93575.7|93660.2|93573.4|22
1649049740000|2022-04-04 05:22:20|93662.9|93573.9|93661|93574.9|93663.5|93575.3|93661|93573.4|26
1649049750000|2022-04-04 05:22:30|93654.8|93575.7|93661.4|93573.2|93661.9|93575.7|93654.6|93571.6|20
1649049760000|2022-04-04 05:22:40|93661.3|93573.1|93665.1|93571.4|93666.1|93573.2|93660.9|93564.5|18
1649049770000|2022-04-04 05:22:50|93666|93571|93666.4|93576.9|93666.4|93577.5|93665.3|93567.1|26
1649049780000|2022-04-04 05:23:00|93659.2|93579|93662.5|93579|93664.6|93582.5|93659.2|93577.6|34
1649049790000|2022-04-04 05:23:10|93662.6|93578.9|93662.2|93579.3|93662.6|93586.4|93659.9|93575.8|21
1649049800000|2022-04-04 05:23:20|93662.3|93577.5|93663.5|93590.1|93664.2|93590.1|93657.2|93577.1|36
1649049810000|2022-04-04 05:23:30|93663.9|93583.6|93666.6|93580.4|93668.7|93585.1|93663.6|93580.2|20
1649049820000|2022-04-04 05:23:40|93665.6|93579|93664|93580.1|93668.1|93583.9|93660.4|93577.6|33
1649049830000|2022-04-04 05:23:50|93663.7|93580.4|93669.7|93583|93670.1|93586|93663.7|93579.1|27
1649049840000|2022-04-04 05:24:00|93669.8|93583.2|93669|93586.7|93671.4|93591.8|93667.1|93580.2|35
1649049850000|2022-04-04 05:24:10|93669.5|93589.4|93674.4|93588.5|93674.6|93594.2|93669.5|93587.5|26
1649049860000|2022-04-04 05:24:20|93673.6|93587.4|93668.6|93586.8|93673.8|93589.3|93663.9|93579.7|34
1649049870000|2022-04-04 05:24:30|93669.4|93588.5|93668.5|93583.3|93673.9|93588.5|93667.8|93581.5|26
1649049880000|2022-04-04 05:24:40|93667.8|93582.7|93664.3|93581.7|93668|93583.7|93661.9|93578.6|20
1649049890000|2022-04-04 05:24:50|93664.1|93581.9|93666.3|93582.9|93666.3|93583.1|93661.5|93580.2|19
1649049900000|2022-04-04 05:25:00|93666.8|93582.4|93671.9|93588.4|93671.9|93588.9|93661.7|93578.8|30
1649049910000|2022-04-04 05:25:10|93671.1|93588.7|93666.8|93578.2|93671.1|93588.7|93665.6|93578.2|14
1649049920000|2022-04-04 05:25:20|93667.8|93581.5|93670.9|93572.1|93671.2|93586.4|93665|93570.4|15
1649049930000|2022-04-04 05:25:30|93671.9|93573.5|93668.3|93573.1|93671.9|93579.3|93664.6|93573.1|14
1649049940000|2022-04-04 05:25:40|93667.2|93574.4|93668.9|93574.5|93669.3|93580.3|93666.7|93574.4|24
1649049950000|2022-04-04 05:25:50|93668.4|93575.4|93665.1|93578|93668.5|93579.3|93663.8|93574.6|17
1649049960000|2022-04-04 05:26:00|93665.6|93578.4|93668.4|93579|93668.6|93584.3|93659.6|93576.5|24
1649049970000|2022-04-04 05:26:10|93665.8|93576.5|93665.3|93578.6|93667.4|93580.1|93664.8|93574.3|16
1649049980000|2022-04-04 05:26:20|93665.2|93577.2|93665|93580|93668.2|93584.4|93660.1|93576.2|30
1649049990000|2022-04-04 05:26:30|93664.2|93579.9|93665.1|93578.8|93666.3|93579.9|93664.2|93576.1|20
1649050000000|2022-04-04 05:26:40|93668.5|93577.7|93663.8|93578.7|93670.5|93583.8|93663.7|93577|25
1649050010000|2022-04-04 05:26:50|93664.6|93578.3|93661.4|93580|93665.2|93581|93659.6|93577.4|22
1649050020000|2022-04-04 05:27:00|93662|93579.8|93666.6|93587|93666.9|93593.7|93658.6|93578.7|33
1649050030000|2022-04-04 05:27:10|93667.5|93583|93671.1|93579.8|93671.1|93588|93662.7|93579.8|32
1649050040000|2022-04-04 05:27:20|93670.2|93582.1|93669.6|93585|93671.1|93591|93666.1|93582.1|28
1649050050000|2022-04-04 05:27:30|93669.3|93584.5|93671.2|93580.7|93673.3|93588.5|93669.2|93580.7|29
1649050060000|2022-04-04 05:27:40|93670.8|93581.9|93667.8|93585.8|93670.8|93585.8|93667.5|93577.9|11
1649050070000|2022-04-04 05:27:50|93667.9|93583.9|93666.3|93587.1|93669.1|93593.5|93665.2|93583.9|37
1649050080000|2022-04-04 05:28:00|93666.2|93586.8|93670.1|93587.7|93670.9|93589.6|93661.8|93580.4|33
1649050090000|2022-04-04 05:28:10|93669.6|93587.2|93668.6|93584.2|93674.7|93598.1|93666.8|93584.2|35
1649050100000|2022-04-04 05:28:20|93667.9|93583.8|93670.1|93587.2|93670.1|93587.6|93667.9|93582.8|23
1649050110000|2022-04-04 05:28:30|93670.9|93585.9|93670.1|93586.7|93671.8|93588.8|93667.2|93584.7|26
1649050120000|2022-04-04 05:28:40|93663.5|93586.2|93667.6|93584|93669.5|93591.9|93663.5|93579.3|16
1649050130000|2022-04-04 05:28:50|93666.5|93583.2|93671.4|93585.4|93671.6|93587.6|93666.5|93581.9|17
1649050140000|2022-04-04 05:29:00|93671.5|93585.7|93671.7|93584|93675.1|93586.8|93666.3|93580.1|16
1649050150000|2022-04-04 05:29:10|93672.1|93585.4|93672|93588|93675.2|93588.7|93669.7|93580.2|19
1649050160000|2022-04-04 05:29:20|93672.7|93587.8|93669.2|93587.4|93672.9|93588.7|93669.2|93584.2|18
1649050170000|2022-04-04 05:29:30|93669.3|93586.9|93669.4|93594.2|93671.3|93594.2|93668.6|93581.5|15
1649050180000|2022-04-04 05:29:40|93669.7|93594.3|93669.6|93592.9|93671.2|93594.3|93668.7|93592.2|26
1649050190000|2022-04-04 05:29:50|93670.2|93593.1|93662.6|93578.8|93670.9|93593.7|93658.6|93576.7|43
1649050200000|2022-04-04 05:30:00|93662.4|93580.1|93671.5|93585.2|93672.4|93586.2|93661|93577.4|45
1649050210000|2022-04-04 05:30:10|93670.1|93587.1|93675.3|93584.8|93677.8|93587.6|93670|93583.3|26
1649050220000|2022-04-04 05:30:20|93675.9|93586.3|93679.3|93581.7|93679.6|93588.1|93674.8|93579.3|32
1649050230000|2022-04-04 05:30:30|93679.5|93581.9|93672.9|93584.6|93679.5|93587|93670.5|93581.4|27
1649050240000|2022-04-04 05:30:40|93673.1|93584.9|93665|93582.6|93673.2|93592.5|93664.2|93581.8|36
1649050250000|2022-04-04 05:30:50|93665.2|93582.2|93662.4|93590.2|93668.3|93592.3|93661.1|93580.8|37
1649050260000|2022-04-04 05:31:00|93663.5|93586.6|93669.6|93584.6|93674.5|93590.4|93663.5|93580.8|23
1649050270000|2022-04-04 05:31:10|93670|93583.8|93670.5|93583.6|93670.6|93584.5|93663.4|93578.7|32
1649050280000|2022-04-04 05:31:20|93670.6|93582.2|93671.7|93585.7|93672.5|93587.8|93669.3|93581.3|25
1649050290000|2022-04-04 05:31:30|93671.6|93584.2|93671.8|93589.8|93672.9|93591.8|93669.3|93584.2|29
1649050300000|2022-04-04 05:31:40|93672.3|93590.8|93672.2|93595.1|93675.6|93596.2|93670|93589.8|29
1649050310000|2022-04-04 05:31:50|93671.8|93594.8|93676.1|93593.2|93677.4|93594.8|93671.8|93590.3|23
1649050320000|2022-04-04 05:32:00|93676|93592.8|93676.8|93591.8|93680.1|93597.7|93675.1|93588.1|25
1649050330000|2022-04-04 05:32:10|93677|93594.4|93678.2|93590.6|93679.3|93594.4|93677|93590.6|20
1649050340000|2022-04-04 05:32:20|93679.5|93591.7|93677.8|93593.5|93680.4|93594.1|93675|93590.6|22
1649050350000|2022-04-04 05:32:30|93677.3|93593.9|93679.4|93595.5|93679.6|93598.3|93676.8|93591.9|29
1649050360000|2022-04-04 05:32:40|93679.1|93595.4|93678.9|93596.5|93679.7|93596.9|93678.6|93595.3|23
1649050370000|2022-04-04 05:32:50|93676.8|93595.8|93677.8|93592|93679.5|93598|93672.2|93592|14
1649050380000|2022-04-04 05:33:00|93677.3|93592.4|93679.4|93588.3|93679.6|93595.2|93675.7|93588.2|16
1649050390000|2022-04-04 05:33:10|93679.5|93588.2|93681.3|93591.2|93682.1|93591.9|93679.5|93586.9|25
1649050400000|2022-04-04 05:33:20|93681.4|93591.1|93674.2|93594|93681.4|93597.6|93674|93589.2|16
1649050410000|2022-04-04 05:33:30|93675.2|93592.7|93679.3|93598.6|93680.8|93600.5|93675.2|93592.7|17
1649050420000|2022-04-04 05:33:40|93681.3|93601.4|93685|93603.3|93685.5|93606.3|93677.7|93601.4|26
1649050430000|2022-04-04 05:33:50|93685.4|93602.9|93686|93590.1|93688.6|93602.9|93678.2|93589.7|38
1649050440000|2022-04-04 05:34:00|93686.8|93590.3|93678.2|93590|93686.8|93591.4|93678.1|93587.4|31
1649050450000|2022-04-04 05:34:10|93679.9|93589.5|93681.5|93590.9|93681.5|93591.9|93678.5|93587.1|20
1649050460000|2022-04-04 05:34:20|93678|93591|93679.2|93602.2|93680.1|93602.3|93678|93589.8|15
1649050470000|2022-04-04 05:34:30|93679.4|93601.9|93676.9|93595.7|93679.8|93609.1|93659.1|93594.9|27
1649050480000|2022-04-04 05:34:40|93677.1|93595.9|93679.5|93586.9|93681.1|93601|93671.6|93582.9|22
1649050490000|2022-04-04 05:34:50|93680.6|93587.6|93681.1|93593.9|93685.3|93595.5|93679.5|93586.5|31
1649050500000|2022-04-04 05:35:00|93680.9|93594.1|93684.6|93593.6|93685|93594.3|93679.6|93591.1|37
1649050510000|2022-04-04 05:35:10|93684.5|93593.8|93686.4|93604|93687.2|93604.6|93684.2|93591.9|21
1649050520000|2022-04-04 05:35:20|93686.1|93603.4|93686.5|93602.1|93687.6|93603.6|93686.1|93595.9|12
1649050530000|2022-04-04 05:35:30|93684.2|93605.9|93679.2|93602.2|93684.2|93605.9|93671.6|93598.5|8
1649050540000|2022-04-04 05:35:40|93677.7|93602.6|93681.9|93595.4|93688|93603|93677.7|93593.1|22
1649050550000|2022-04-04 05:35:50|93682.2|93596.8|93679.7|93593.6|93685.2|93596.8|93677.6|93585.9|32
1649050560000|2022-04-04 05:36:00|93680.4|93593.3|93680.6|93592.2|93680.6|93593.6|93677.7|93591.7|18
1649050570000|2022-04-04 05:36:10|93680|93592.5|93678.8|93598.9|93681.2|93598.9|93678.3|93590.7|19
1649050580000|2022-04-04 05:36:20|93678.9|93598.7|93679.2|93597.7|93680.4|93600|93678.4|93596.3|30
1649050590000|2022-04-04 05:36:30|93678.9|93597|93681.3|93594.3|93681.3|93598.6|93675.1|93594.3|26
1649050600000|2022-04-04 05:36:40|93680.8|93595.8|93679.7|93592|93681.7|93595.9|93679.7|93592|24
1649050610000|2022-04-04 05:36:50|93679.3|93592.6|93682.1|93591.7|93683|93592.6|93679.3|93589.5|10
1649050620000|2022-04-04 05:37:00|93674.8|93592.4|93679.7|93597|93680.1|93597|93674.8|93591.7|11
1649050630000|2022-04-04 05:37:10|93680.1|93598|93682.5|93598.1|93682.5|93599.1|93679.3|93593.7|21
1649050640000|2022-04-04 05:37:20|93682.1|93597|93679.7|93597.6|93682.6|93599.7|93672.9|93595.4|23
1649050650000|2022-04-04 05:37:30|93680|93599.7|93690.1|93599.2|93690.1|93601.3|93680|93595.6|16
1649050660000|2022-04-04 05:37:40|93689.3|93602.1|93679.3|93597.5|93689.3|93603.9|93679.3|93596.3|26
1649050670000|2022-04-04 05:37:50|93680.6|93592.8|93679.7|93592|93680.6|93594.5|93678|93592|30
1649050680000|2022-04-04 05:38:00|93679.8|93592.3|93678.5|93594.3|93680.5|93596.6|93677.5|93589.9|25
1649050690000|2022-04-04 05:38:10|93679.7|93593.5|93675.9|93590.8|93679.7|93593.5|93674|93589.4|31
1649050700000|2022-04-04 05:38:20|93677|93589.7|93678.2|93588.4|93678.7|93594.2|93674.9|93586.6|29
1649050710000|2022-04-04 05:38:30|93679.6|93587.7|93674.7|93589.8|93679.8|93592.1|93673.6|93587.1|33
1649050720000|2022-04-04 05:38:40|93673.9|93588.2|93674.2|93590.5|93675.9|93592.3|93672.8|93588.2|25
1649050730000|2022-04-04 05:38:50|93673.5|93591.2|93670|93593.7|93676|93595.7|93670|93588.9|20
1649050740000|2022-04-04 05:39:00|93672.6|93595.3|93674|93593.2|93674.8|93597.1|93669.7|93591.6|28
1649050750000|2022-04-04 05:39:10|93673.6|93592.3|93691.2|93600.6|93694.4|93603.3|93673.2|93585.3|49
1649050760000|2022-04-04 05:39:20|93690.9|93599.9|93690.9|93601.3|93692.4|93603.8|93687.7|93599.9|30
1649050770000|2022-04-04 05:39:30|93691.3|93600.7|93690.3|93599.2|93691.3|93600.7|93686.5|93596.2|21
1649050780000|2022-04-04 05:39:40|93690.2|93599.1|93689.3|93596.3|93691.4|93602.2|93684.1|93591.8|28
1649050790000|2022-04-04 05:39:50|93689.6|93598.6|93683.8|93597.5|93690|93603.5|93679.4|93597.5|47
1649050800000|2022-04-04 05:40:00|93684|93597.6|93688.6|93602.5|93688.6|93604.9|93681.1|93597.6|33
1649050810000|2022-04-04 05:40:10|93688.3|93603|93692.5|93602.6|93692.9|93605.5|93688.3|93600.1|31
1649050820000|2022-04-04 05:40:20|93691.1|93601.2|93687.5|93601.9|93691.6|93601.9|93687.5|93600|21
1649050830000|2022-04-04 05:40:30|93687.3|93600.9|93692.9|93607.2|93693.4|93607.7|93687.2|93600.9|32
1649050840000|2022-04-04 05:40:40|93693.1|93607.3|93693.2|93613.6|93694.5|93613.6|93690.8|93606.7|29
1649050850000|2022-04-04 05:40:50|93693.8|93610.9|93698.2|93610.7|93698.2|93613.1|93693.8|93610.2|19
1649050860000|2022-04-04 05:41:00|93697.5|93608.9|93698.4|93607.4|93698.8|93610|93697.5|93603.7|18
1649050870000|2022-04-04 05:41:10|93698.8|93605.8|93691.7|93601.3|93698.8|93608.2|93690|93600.6|25
1649050880000|2022-04-04 05:41:20|93692.5|93602.9|93689.7|93596.3|93692.5|93603.2|93687.3|93596|32
1649050890000|2022-04-04 05:41:30|93689.4|93596.6|93686.4|93598.5|93689.4|93602.6|93681|93596.4|40
1649050900000|2022-04-04 05:41:40|93685.8|93598.6|93684.1|93595.5|93685.8|93600.4|93678.8|93595.4|31
1649050910000|2022-04-04 05:41:50|93683.6|93597|93684.9|93595.4|93684.9|93597.6|93683.2|93594.9|20
1649050920000|2022-04-04 05:42:00|93685|93595.5|93683.7|93591.9|93685|93597.1|93679.7|93591.9|22
1649050930000|2022-04-04 05:42:10|93683.9|93594.3|93687.9|93593.7|93687.9|93594.3|93682.8|93592.5|14
1649050940000|2022-04-04 05:42:20|93686.2|93592.3|93687.2|93590.1|93688.4|93596.7|93677|93588|18
1649050950000|2022-04-04 05:42:30|93686.7|93590.2|93678.3|93589.2|93688.4|93594.4|93676|93588.8|37
1649050960000|2022-04-04 05:42:40|93677.7|93594.3|93684.4|93590.6|93684.6|93594.3|93676.5|93587.8|37
1649050970000|2022-04-04 05:42:50|93683.2|93591.9|93684.9|93593.6|93688.6|93598.7|93683.2|93589|32
1649050980000|2022-04-04 05:43:00|93684.4|93597.1|93683.5|93599.9|93687|93602.1|93679.5|93595.6|33
1649050990000|2022-04-04 05:43:10|93682.8|93601.2|93687|93598.1|93687|93602.5|93682.6|93597.4|28
1649051000000|2022-04-04 05:43:20|93687.5|93598.4|93690|93595.7|93690.9|93600.1|93686.8|93593.5|33
1649051010000|2022-04-04 05:43:30|93689.8|93595.8|93691.3|93591.7|93691.6|93598.5|93683|93591.7|30
1649051020000|2022-04-04 05:43:40|93691.1|93591.6|93686.7|93593.1|93691.3|93594.1|93685.6|93586.7|44
1649051030000|2022-04-04 05:43:50|93687|93592.2|93680.5|93594.4|93687|93596.3|93676.7|93591|15
1649051040000|2022-04-04 05:44:00|93680.2|93593.9|93682.8|93591.9|93683.5|93595.3|93680.2|93589.7|26
1649051050000|2022-04-04 05:44:10|93681.4|93595|93684.6|93589.9|93685.1|93595.5|93681.4|93589.5|22
1649051060000|2022-04-04 05:44:20|93684.2|93590.8|93678.8|93586.2|93685|93592.6|93677.7|93585|26
1649051070000|2022-04-04 05:44:30|93678.2|93586.8|93677.2|93585.2|93681.1|93589.3|93676.4|93584.9|30
1649051080000|2022-04-04 05:44:40|93676.6|93585|93678.6|93590.3|93680.7|93593.5|93665.5|93584.8|32
1649051090000|2022-04-04 05:44:50|93677.8|93594.8|93676|93587.3|93682|93596.7|93670|93584.8|45
1649051100000|2022-04-04 05:45:00|93671.9|93586.7|93679.4|93591.4|93680.4|93595.5|93670.3|93585.8|40
1649051110000|2022-04-04 05:45:10|93677.8|93592.9|93676.5|93588.1|93680.6|93593.8|93675.2|93584.2|36
1649051120000|2022-04-04 05:45:20|93676|93590.1|93674.7|93589.1|93680.9|93594|93673.8|93588.3|40
1649051130000|2022-04-04 05:45:30|93674.3|93589.5|93677.6|93586|93678.8|93589.5|93674.3|93583.1|35
1649051140000|2022-04-04 05:45:40|93677.5|93586.4|93676.4|93592.6|93680.1|93594.1|93673.6|93585.5|32
1649051150000|2022-04-04 05:45:50|93676|93592.7|93675.2|93590.8|93677.5|93593.1|93670.2|93590.8|31
1649051160000|2022-04-04 05:46:00|93672.6|93590.3|93677.3|93589.1|93678.5|93593.3|93671.3|93587.1|29
1649051170000|2022-04-04 05:46:10|93678.1|93590|93678|93586|93678.1|93591.4|93677.1|93586|18
1649051180000|2022-04-04 05:46:20|93673|93587|93678.6|93588.9|93679.1|93590|93672.4|93587|35
1649051190000|2022-04-04 05:46:30|93678.4|93589.7|93675.2|93593|93678.6|93595.1|93675.2|93588.4|15
1649051200000|2022-04-04 05:46:40|93661.6|93591.2|93677.1|93593.6|93677.1|93595.9|93661.6|93589.4|33
1649051210000|2022-04-04 05:46:50|93676.7|93591.7|93674.8|93591.8|93678.4|93596|93672.5|93590.1|36
1649051220000|2022-04-04 05:47:00|93676.5|93593.1|93671.9|93584.9|93676.6|93593.2|93669.2|93582.5|42
1649051230000|2022-04-04 05:47:10|93673.6|93587.4|93675.3|93591|93675.7|93591|93670.4|93586.3|50
1649051240000|2022-04-04 05:47:20|93681|93587.3|93681.8|93588.5|93684.6|93591.6|93675.9|93585.7|54
1649051250000|2022-04-04 05:47:30|93681.6|93589.3|93691.5|93602.1|93705.9|93607|93676.6|93587|56
1649051260000|2022-04-04 05:47:40|93692.1|93602.5|93680.4|93604.5|93692.4|93607.2|93677.6|93599.9|38
1649051270000|2022-04-04 05:47:50|93679.8|93603.3|93686.7|93601.7|93690.5|93607.9|93679.8|93596.3|40
1649051280000|2022-04-04 05:48:00|93687.3|93602.7|93685.9|93603|93687.3|93605.3|93681.1|93600.7|31
1649051290000|2022-04-04 05:48:10|93685.6|93601.6|93685.5|93603.3|93687.2|93606.1|93681.5|93601.3|29
1649051300000|2022-04-04 05:48:20|93684.2|93603.1|93679.3|93602.6|93686.1|93608.7|93675.8|93601.7|48
1649051310000|2022-04-04 05:48:30|93682.2|93597.7|93690.8|93607.9|93693.5|93610.7|93680.2|93597.1|51
1649051320000|2022-04-04 05:48:40|93689.8|93604.7|93690.1|93606.3|93690.9|93607.1|93683.5|93603.6|42
1649051330000|2022-04-04 05:48:50|93687.2|93604.4|93689.5|93601.7|93690.9|93606.3|93684.9|93601.3|44
1649051340000|2022-04-04 05:49:00|93689.6|93601.6|93688.4|93609.5|93691.7|93611|93683.2|93596|45
1649051350000|2022-04-04 05:49:10|93689.3|93610.4|93694|93615.6|93701|93621|93687.4|93608.6|50
1649051360000|2022-04-04 05:49:20|93693.5|93612.2|93689.6|93612.9|93700|93617.9|93689.6|93609.5|37
1649051370000|2022-04-04 05:49:30|93692.9|93612|93690.5|93612.5|93693.9|93615.8|93680.4|93606.5|35
1649051380000|2022-04-04 05:49:40|93690.4|93613|93693.3|93610.9|93695.9|93613|93687.9|93608.5|32
1649051390000|2022-04-04 05:49:50|93693.9|93611.1|93693.8|93609.9|93695.5|93612.1|93688.6|93608.7|31
1649051400000|2022-04-04 05:50:00|93693.4|93609.7|93696.2|93617|93696.2|93617.8|93689.8|93608|50
1649051410000|2022-04-04 05:50:10|93689.4|93614.9|93698.2|93619.4|93698.2|93619.4|93689.4|93614.6|26
1649051420000|2022-04-04 05:50:20|93697.8|93616.7|93693.8|93611.8|93697.8|93619.4|93687.6|93611.4|28
1649051430000|2022-04-04 05:50:30|93694.7|93611.1|93694.2|93606|93700.2|93614.7|93693.9|93600|44
1649051440000|2022-04-04 05:50:40|93693.7|93605.3|93692.5|93603|93697.2|93605.8|93690|93600.8|40
1649051450000|2022-04-04 05:50:50|93692.7|93603.5|93695.8|93607.4|93696.2|93608.2|93690.6|93603|32
1649051460000|2022-04-04 05:51:00|93695.2|93606.4|93694.8|93608.1|93696.4|93609.2|93691.7|93604.4|36
1649051470000|2022-04-04 05:51:10|93694.9|93608.4|93696.7|93608.6|93696.7|93611.4|93692.2|93607.4|26
1649051480000|2022-04-04 05:51:20|93696.3|93609.3|93696.3|93604|93698.8|93611.1|93689.1|93602|29
1649051490000|2022-04-04 05:51:30|93697.2|93604.3|93694.2|93603.7|93697.6|93607.2|93691.6|93602.7|26
1649051500000|2022-04-04 05:51:40|93693.8|93603.3|93695.5|93602.9|93697.3|93611.1|93692.3|93602.1|33
1649051510000|2022-04-04 05:51:50|93695.3|93603.3|93690.2|93604.8|93696.8|93610.4|93687|93602.3|23
1649051520000|2022-04-04 05:52:00|93691.2|93605.7|93691|93606.2|93694.8|93607.1|93690.3|93602.9|34
1649051530000|2022-04-04 05:52:10|93690.1|93605.3|93690.3|93600.8|93692.2|93606.8|93682.4|93598.7|26
1649051540000|2022-04-04 05:52:20|93691.9|93602.8|93692.2|93604.2|93694.1|93605.3|93683.8|93595.5|28
1649051550000|2022-04-04 05:52:30|93692.5|93604.6|93697.9|93612.1|93698.4|93612.1|93692.5|93602.9|38
1649051560000|2022-04-04 05:52:40|93697.6|93611.3|93698.9|93610|93699.8|93611.5|93696.3|93607.7|29
1649051570000|2022-04-04 05:52:50|93700.6|93610.9|93704.1|93612.6|93704.9|93618.7|93700.3|93610.9|37
1649051580000|2022-04-04 05:53:00|93703.1|93611.6|93700.9|93608.9|93707.5|93612.3|93699.4|93606.2|33
1649051590000|2022-04-04 05:53:10|93701.1|93607.8|93697.7|93608.8|93702.7|93612.9|93696.8|93606.8|22
1649051600000|2022-04-04 05:53:20|93697.8|93608.7|93692.2|93604.1|93701.8|93610.4|93690.4|93600.4|39
1649051610000|2022-04-04 05:53:30|93690.8|93601.4|93691.6|93597.4|93693.3|93603.4|93689.5|93594.8|25
1649051620000|2022-04-04 05:53:40|93692.7|93599.9|93673.9|93596.7|93692.7|93599.9|93673.9|93595|31
1649051630000|2022-04-04 05:53:50|93673|93596.8|93674.2|93583.7|93680.1|93597|93672.1|93582.9|51
1649051640000|2022-04-04 05:54:00|93674.4|93581.9|93677.5|93594.5|93686.8|93594.6|93671.8|93581.9|52
1649051650000|2022-04-04 05:54:10|93677.1|93592.7|93683.9|93602.2|93684.6|93602.3|93677.1|93592.7|44
1649051660000|2022-04-04 05:54:20|93679.5|93599.7|93680.1|93604.8|93690.5|93606|93675.4|93598.1|44
1649051670000|2022-04-04 05:54:30|93679.7|93604.9|93690.2|93605.2|93696|93611.8|93679.7|93601.8|49
1649051680000|2022-04-04 05:54:40|93687.8|93604.3|93686.4|93601.9|93691.7|93609.5|93684.2|93600.3|45
1649051690000|2022-04-04 05:54:50|93686.2|93601.3|93682|93600.4|93686.5|93602.5|93681.4|93598.9|44
1649051700000|2022-04-04 05:55:00|93680.8|93598.4|93685.4|93599.6|93688.2|93608.5|93678|93596.2|54
1649051710000|2022-04-04 05:55:10|93686.2|93600.5|93686|93591.1|93688.5|93600.7|93680.6|93589.5|43
1649051720000|2022-04-04 05:55:20|93686.3|93592|93693.8|93602|93700.1|93615|93684.6|93591|65
1649051730000|2022-04-04 05:55:30|93693.5|93602.3|93693.7|93601.7|93699.7|93607|93690.2|93593.7|59
1649051740000|2022-04-04 05:55:40|93693.9|93600.3|93691.5|93600.3|93694.3|93605.4|93685.9|93594|51
1649051750000|2022-04-04 05:55:50|93691.4|93600.1|93693.4|93610.8|93697.7|93615.2|93682.2|93587.6|67
1649051760000|2022-04-04 05:56:00|93693.1|93612.1|93688.6|93604.9|93694.9|93612.2|93685.6|93603.8|46
1649051770000|2022-04-04 05:56:10|93688.5|93604.8|93692.2|93608.9|93696|93611|93687.4|93603.5|45
1649051780000|2022-04-04 05:56:20|93692.7|93608.4|93685.3|93595.9|93701.1|93617.3|93684|93595.3|61
1649051790000|2022-04-04 05:56:30|93688.1|93597.5|93654.2|93569.8|93688.1|93606.9|93652.3|93563.1|71
1649051800000|2022-04-04 05:56:40|93653.3|93570.8|93665|93574.5|93676.2|93574.5|93643.2|93564.2|58
1649051810000|2022-04-04 05:56:50|93665.4|93572.3|93666.1|93571.9|93666.5|93575.6|93662.6|93568.4|33
1649051820000|2022-04-04 05:57:00|93665.7|93572.8|93662.5|93572.5|93665.8|93573.5|93661.6|93569.5|40
1649051830000|2022-04-04 05:57:10|93663|93572.8|93655.7|93563.4|93663.3|93572.8|93655.7|93563.4|47
1649051840000|2022-04-04 05:57:20|93656.9|93565|93653.6|93561.3|93656.9|93565|93651.4|93559.9|35
1649051850000|2022-04-04 05:57:30|93653.8|93560.4|93649|93566.8|93654.5|93566.8|93649|93558|29
1649051860000|2022-04-04 05:57:40|93648.9|93567.4|93652.5|93561.5|93652.6|93574.3|93647.6|93557|37
1649051870000|2022-04-04 05:57:50|93652.4|93562.3|93650.3|93562.3|93652.8|93563.9|93647.4|93558.1|39
1649051880000|2022-04-04 05:58:00|93649.5|93562.8|93648.7|93561.9|93652.2|93566.4|93647|93557.5|47
1649051890000|2022-04-04 05:58:10|93647.7|93560.9|93647.2|93577.1|93648.6|93586.4|93636.4|93559.3|29
1649051900000|2022-04-04 05:58:20|93643.8|93563|93648.2|93556|93651.3|93585.5|93635.5|93555.7|27
1649051910000|2022-04-04 05:58:30|93648.5|93556.7|93651.5|93564.7|93651.5|93587.5|93637.5|93556.7|44
1649051920000|2022-04-04 05:58:40|93646.7|93566.2|93650.1|93561.4|93651.3|93570.6|93645.9|93557.5|46
1649051930000|2022-04-04 05:58:50|93644.8|93559|93652.5|93561.8|93653.2|93564.4|93644.8|93556.8|28
1649051940000|2022-04-04 05:59:00|93652.7|93560.7|93652.8|93561.5|93653.4|93564.3|93651.6|93558.3|28
1649051950000|2022-04-04 05:59:10|93653.1|93560.2|93648.4|93574.7|93653.1|93574.7|93648.1|93560.2|27
1649051960000|2022-04-04 05:59:20|93648.2|93573.5|93677.8|93588.6|93677.8|93592.4|93648.2|93566.8|50
1649051970000|2022-04-04 05:59:30|93677.6|93595.5|93678.8|93591.5|93683.1|93597.6|93674.8|93586.9|49
1649051980000|2022-04-04 05:59:40|93678.1|93593.4|93675.3|93587.3|93681.4|93593.6|93675.3|93587.3|40
1649051990000|2022-04-04 05:59:50|93676.9|93588.6|93683.2|93589.2|93688.4|93594.2|93674.2|93587.4|34
1649052000000|2022-04-04 06:00:00|93659.8|93609.8|93670.6|93592|93679.1|93616.2|93658.7|93591.5|57
1649052010000|2022-04-04 06:00:10|93676|93597.1|93670.7|93590.9|93676|93609|93654.9|93589.4|58
1649052020000|2022-04-04 06:00:20|93669|93591|93665.6|93615.6|93676.2|93615.6|93661|93585|49
1649052030000|2022-04-04 06:00:30|93665.5|93615.5|93670.8|93599.2|93676.9|93615.6|93660.1|93597.3|67
1649052040000|2022-04-04 06:00:40|93670.2|93599.6|93675.9|93590|93680.5|93610.7|93659.9|93588|55
1649052050000|2022-04-04 06:00:50|93677|93591.7|93676.8|93582.4|93681.2|93599.6|93670.8|93582.4|52
1649052060000|2022-04-04 06:01:00|93678|93588.4|93668.2|93590.7|93678|93594.7|93667.4|93582.9|59
1649052070000|2022-04-04 06:01:10|93668.8|93591.3|93667.3|93585.8|93675.9|93591.3|93665.9|93581.7|51
1649052080000|2022-04-04 06:01:20|93666.8|93585|93660.5|93585.6|93671.5|93600.1|93650.1|93578.4|58
1649052090000|2022-04-04 06:01:30|93660.4|93581.8|93652.2|93561.5|93667.5|93585.6|93647.5|93559|61
1649052100000|2022-04-04 06:01:40|93655.5|93561.6|93666.5|93584.4|93666.5|93585|93646.1|93560.3|67
1649052110000|2022-04-04 06:01:50|93664.7|93581.3|93663.6|93581.1|93666.7|93585.8|93659.8|93578|60
1649052120000|2022-04-04 06:02:00|93663.3|93582.1|93656.4|93581.7|93665|93583.9|93656.4|93576.2|54
1649052130000|2022-04-04 06:02:10|93656.3|93580.1|93643.1|93593.1|93658.9|93593.4|93637.8|93568.2|62
1649052140000|2022-04-04 06:02:20|93652.3|93580|93651.6|93577.3|93659.6|93593.4|93638.6|93575.5|63
1649052150000|2022-04-04 06:02:30|93655|93577.1|93649.5|93576.7|93657|93595.1|93645|93574.3|45
1649052160000|2022-04-04 06:02:40|93648.1|93575.3|93641.9|93591.9|93656.7|93592.1|93641.1|93573.3|46
1649052170000|2022-04-04 06:02:50|93654.2|93578.7|93652.2|93577.5|93654.4|93592.2|93637.9|93573.4|40
1649052180000|2022-04-04 06:03:00|93650.3|93580.2|93651.8|93580.5|93655.3|93592.1|93640.8|93577.4|52
1649052190000|2022-04-04 06:03:10|93651.7|93582.3|93653.5|93580.6|93656.7|93592.1|93640.4|93579.2|44
1649052200000|2022-04-04 06:03:20|93651.3|93580.8|93640.4|93590.4|93653.3|93593.1|93639.4|93578.9|46
1649052210000|2022-04-04 06:03:30|93638.7|93588.7|93652|93579.7|93658.1|93597.7|93635.6|93575.8|49
1649052220000|2022-04-04 06:03:40|93651.8|93578|93653.5|93579.9|93656.4|93595.3|93636.1|93574.4|61
1649052230000|2022-04-04 06:03:50|93655.2|93577|93645|93595|93655.5|93595.5|93640.3|93577|54
1649052240000|2022-04-04 06:04:00|93644.3|93594.3|93659.6|93587.1|93662|93597.1|93643.3|93584.9|41
1649052250000|2022-04-04 06:04:10|93659.9|93587.6|93649.8|93576.8|93661.7|93598.8|93641.5|93576.3|47
1649052260000|2022-04-04 06:04:20|93650.7|93577.5|93637.6|93587.6|93655.8|93589.8|93637|93572.4|32
1649052270000|2022-04-04 06:04:30|93637.9|93587.9|93636.2|93586.2|93652.8|93589.5|93636.2|93573.4|34
1649052280000|2022-04-04 06:04:40|93646.5|93574.9|93647.8|93577.2|93650.2|93588.3|93635.6|93574.2|32
1649052290000|2022-04-04 06:04:50|93648.7|93578.3|93639.5|93589.5|93650.3|93589.8|93637.9|93578.3|37
1649052300000|2022-04-04 06:05:00|93633.1|93583.1|93636.8|93586.8|93638.5|93588.5|93633.1|93583.1|26
1649052310000|2022-04-04 06:05:10|93636|93586|93637.4|93587.4|93640.1|93590.1|93635.7|93585.7|28
1649052320000|2022-04-04 06:05:20|93635.8|93585.8|93637.2|93587.2|93640.9|93590.9|93634.7|93584.7|26
1649052330000|2022-04-04 06:05:30|93639.7|93589.7|93642.8|93592.8|93645.4|93595.4|93636.5|93586.5|54
1649052340000|2022-04-04 06:05:40|93642.4|93592.4|93638.2|93588.2|93645.1|93595.1|93638.2|93588.2|45
1649052350000|2022-04-04 06:05:50|93637.5|93587.5|93640.4|93590.4|93641.5|93591.5|93637.4|93587.4|39
1649052360000|2022-04-04 06:06:00|93640.2|93590.2|93644.2|93594.2|93659.8|93596.7|93640.2|93582.2|37
1649052370000|2022-04-04 06:06:10|93644.8|93594.8|93648.4|93598.4|93650.3|93600.3|93644.7|93594.7|42
1649052380000|2022-04-04 06:06:20|93647.9|93597.9|93651.5|93601.5|93651.5|93601.5|93647.4|93597.4|47
1649052390000|2022-04-04 06:06:30|93650.4|93600.4|93654.9|93604.9|93665.2|93605.4|93649.3|93592.2|38
1649052400000|2022-04-04 06:06:40|93656.1|93606.1|93657.7|93607.7|93669.3|93609.8|93653.3|93594.4|40
1649052410000|2022-04-04 06:06:50|93659.2|93609.2|93655.4|93605.4|93659.2|93609.2|93655.2|93605.2|33
1649052420000|2022-04-04 06:07:00|93655.6|93605.6|93665.6|93615.6|93665.6|93615.6|93655.6|93605.6|54
1649052430000|2022-04-04 06:07:10|93664.2|93614.2|93657.4|93607.4|93665.2|93615.2|93657|93607|39
1649052440000|2022-04-04 06:07:20|93668.4|93596|93669|93619|93679.8|93619|93657.7|93590.5|59
1649052450000|2022-04-04 06:07:30|93679.8|93609|93670|93620|93683.3|93623.4|93667.8|93608.4|52
1649052460000|2022-04-04 06:07:40|93670.3|93620.3|93685.3|93611.9|93686.9|93623.8|93667.3|93608.1|43
1649052470000|2022-04-04 06:07:50|93686.3|93609.1|93675.9|93625.9|93688.7|93625.9|93670.9|93607.8|41
1649052480000|2022-04-04 06:08:00|93675.5|93625.5|93670.4|93620.4|93676|93626|93669.8|93619.8|39
1649052490000|2022-04-04 06:08:10|93670.5|93620.5|93665.7|93615.7|93680.4|93620.5|93663.1|93602.5|42
1649052500000|2022-04-04 06:08:20|93666.9|93616.9|93662.3|93612.3|93669.3|93619.3|93662.3|93612.3|37
1649052510000|2022-04-04 06:08:30|93662.4|93612.4|93665.5|93615.5|93672.9|93615.5|93661.3|93601|23
1649052520000|2022-04-04 06:08:40|93664.7|93614.7|93667.9|93617.9|93680.7|93618.1|93663.8|93600.8|36
1649052530000|2022-04-04 06:08:50|93667.5|93617.5|93679.5|93604.6|93679.5|93617.5|93663.4|93600.1|36
1649052540000|2022-04-04 06:09:00|93667.1|93617.1|93680.8|93610.1|93680.9|93620.8|93664.2|93605.6|35
1649052550000|2022-04-04 06:09:10|93680.3|93609.9|93682.1|93610.6|93685.7|93622.1|93669.6|93608.3|42
1649052560000|2022-04-04 06:09:20|93671.6|93621.6|93669.6|93619.6|93683.7|93621.7|93668.9|93609.3|37
1649052570000|2022-04-04 06:09:30|93679.6|93608.8|93681.2|93608.6|93683.7|93619.2|93662.8|93597.7|48
1649052580000|2022-04-04 06:09:40|93682.8|93606.6|93664.1|93614.1|93689|93626.4|93663.7|93603.1|49
1649052590000|2022-04-04 06:09:50|93664.5|93614.5|93676.5|93600|93677.8|93615.1|93660.9|93599|57
1649052600000|2022-04-04 06:10:00|93676.4|93599.9|93676.5|93626.5|93701.1|93627.5|93661.7|93599.9|48
1649052610000|2022-04-04 06:10:10|93676.4|93626.4|93688.1|93612.6|93688.1|93626.4|93672|93607.3|47
1649052620000|2022-04-04 06:10:20|93687.2|93616.2|93677.8|93603.2|93689.6|93627.1|93665.4|93602.1|55
1649052630000|2022-04-04 06:10:30|93678|93601.2|93678.3|93607.2|93682.2|93618|93666.1|93600|43
1649052640000|2022-04-04 06:10:40|93669.3|93619.3|93690.6|93610|93690.6|93625.2|93668.8|93608|48
1649052650000|2022-04-04 06:10:50|93690.8|93610.3|93679|93607.4|93690.8|93626.2|93668.7|93599.3|45
1649052660000|2022-04-04 06:11:00|93668.7|93618.7|93681|93610.7|93685.1|93624|93668.7|93605.5|39
1649052670000|2022-04-04 06:11:10|93671.8|93621.8|93671.5|93621.5|93685.3|93624.4|93670.6|93609.7|38
1649052680000|2022-04-04 06:11:20|93671.7|93621.7|93675.9|93625.9|93684.6|93626.9|93670.5|93608.7|32
1649052690000|2022-04-04 06:11:30|93676.3|93626.3|93689.1|93616.1|93695.8|93627.7|93676.3|93609|25
1649052700000|2022-04-04 06:11:40|93689.4|93615.3|93729.6|93659.5|93732.1|93670.6|93678.2|93615.3|59
1649052710000|2022-04-04 06:11:50|93730.5|93658.1|93745.2|93664.9|93748.3|93682.6|93720.4|93650.2|57
1649052720000|2022-04-04 06:12:00|93743.2|93667.5|93732.8|93644.1|93753.7|93684.3|93714.1|93638.9|60
1649052730000|2022-04-04 06:12:10|93727.1|93650.7|93704.6|93654.6|93731.3|93664|93703.7|93637.1|42
1649052740000|2022-04-04 06:12:20|93702.8|93652.8|93697|93647|93716.5|93653.3|93696.5|93629.2|51
1649052750000|2022-04-04 06:12:30|93696.7|93646.7|93714.4|93641.1|93724.3|93653.3|93695.7|93630.1|48
1649052760000|2022-04-04 06:12:40|93714.1|93642.1|93719.5|93648|93720.4|93660.5|93700.7|93635.9|25
1649052770000|2022-04-04 06:12:50|93721|93645|93706.2|93656.2|93721|93660.1|93704.6|93641.2|49
1649052780000|2022-04-04 06:13:00|93716.1|93645.2|93709|93659|93724.4|93659.9|93705|93643.7|50
1649052790000|2022-04-04 06:13:10|93709.2|93659.2|93699.4|93649.4|93719|93659.3|93698.9|93634|55
1649052800000|2022-04-04 06:13:20|93699.5|93649.5|93711.3|93636.6|93715.3|93650.4|93698.3|93635.9|40
1649052810000|2022-04-04 06:13:30|93710.1|93638.2|93714.6|93641.6|93717.1|93649.3|93698.9|93638.1|38
1649052820000|2022-04-04 06:13:40|93715.3|93641.5|93708.9|93633.9|93715.5|93652|93695.5|93631.9|36
1649052830000|2022-04-04 06:13:50|93706.5|93626.3|93712.8|93632|93716|93640.3|93672.6|93611.7|58
1649052840000|2022-04-04 06:14:00|93713.9|93632.3|93704.8|93654.8|93714.6|93654.8|93695.1|93629.8|48
1649052850000|2022-04-04 06:14:10|93720.1|93642.2|93721.8|93644.6|93728.1|93660.2|93709.6|93636.6|51
1649052860000|2022-04-04 06:14:20|93721.9|93644.5|93718.4|93647|93721.9|93658.2|93707.8|93641.6|43
1649052870000|2022-04-04 06:14:30|93718.2|93647.8|93725.1|93651.1|93731.8|93670.1|93700.4|93637.1|61
1649052880000|2022-04-04 06:14:40|93726.3|93649.8|93720.7|93670.7|93737|93672.9|93711.9|93649.8|57
1649052890000|2022-04-04 06:14:50|93720.9|93670.9|93720.6|93670.6|93736.6|93679.7|93720.6|93656|57
1649052900000|2022-04-04 06:15:00|93721|93671|93726.5|93653.4|93734.1|93671.9|93715.5|93650.5|60
1649052910000|2022-04-04 06:15:10|93731.8|93646.6|93731.5|93661.3|93741.2|93674.3|93709.4|93646.6|60
1649052920000|2022-04-04 06:15:20|93734.7|93658.6|93718|93668|93734.7|93672|93717.9|93653.1|49
1649052930000|2022-04-04 06:15:30|93718.6|93668.6|93727.5|93652|93729.6|93668.6|93714|93652|34
1649052940000|2022-04-04 06:15:40|93714.6|93664.6|93715|93665|93727.8|93665.3|93713.3|93649.6|33
1649052950000|2022-04-04 06:15:50|93715.8|93665.8|93723.3|93647.8|93732.5|93670.4|93714.3|93647.6|46
1649052960000|2022-04-04 06:16:00|93725.3|93647.4|93726.7|93645.9|93728.6|93663.5|93710.5|93644.3|57
1649052970000|2022-04-04 06:16:10|93726.4|93645.1|93729.3|93650.6|93732.3|93651.8|93724.4|93644.1|35
1649052980000|2022-04-04 06:16:20|93730.7|93651|93742.3|93659.2|93745.3|93664.2|93729.3|93649.5|46
1649052990000|2022-04-04 06:16:30|93742.4|93657.3|93739.7|93658.4|93743.5|93666.8|93738.3|93657.3|46
1649053000000|2022-04-04 06:16:40|93739.4|93661.2|93737|93656.7|93739.4|93662.9|93736.5|93656.5|42
1649053010000|2022-04-04 06:16:50|93737.5|93657|93734.3|93658.1|93737.5|93661.1|93734.3|93656.8|55
1649053020000|2022-04-04 06:17:00|93734.4|93657|93726.5|93646.9|93734.7|93660.5|93710.5|93641.6|54
1649053030000|2022-04-04 06:17:10|93726.4|93646.8|93697.9|93647.9|93726.6|93653.4|93697.9|93634.6|54
1649053040000|2022-04-04 06:17:20|93709.8|93638.3|93705.7|93635.7|93711.4|93652.3|93694.2|93632.3|53
1649053050000|2022-04-04 06:17:30|93705.8|93635.5|93696.1|93646.1|93705.8|93648.2|93694.7|93633.5|33
1649053060000|2022-04-04 06:17:40|93699.2|93649.2|93698.5|93648.5|93704.3|93654.3|93696.3|93646.3|42
1649053070000|2022-04-04 06:17:50|93698|93648|93696.4|93646.4|93698.3|93648.3|93696.2|93646.2|31
1649053080000|2022-04-04 06:18:00|93695.9|93645.9|93699|93622.1|93704|93647|93692.5|93619.2|39
1649053090000|2022-04-04 06:18:10|93697.9|93621.8|93700.5|93624|93701.9|93626.9|93696.6|93618.7|33
1649053100000|2022-04-04 06:18:20|93700.7|93623.7|93706.4|93628.5|93708.4|93637.9|93687.9|93617.4|34
1649053110000|2022-04-04 06:18:30|93707|93626.9|93710.3|93634.5|93713.1|93647.9|93693.9|93626.9|46
1649053120000|2022-04-04 06:18:40|93711.2|93633.7|93703.1|93632.3|93711.2|93645|93693.7|93630.3|36
1649053130000|2022-04-04 06:18:50|93704|93630|93702.2|93621.3|93706.4|93642.7|93687|93621.3|34
1649053140000|2022-04-04 06:19:00|93704|93619.4|93698.1|93623|93704|93636.7|93686.1|93618.5|43
1649053150000|2022-04-04 06:19:10|93698.9|93621.9|93701.4|93627.8|93703|93637|93687|93621|38
1649053160000|2022-04-04 06:19:20|93701.3|93627.7|93699.8|93626.9|93702.5|93640.7|93690.7|93623|35
1649053170000|2022-04-04 06:19:30|93700.3|93627|93700.5|93629.5|93701.8|93640.5|93689.1|93626|39
1649053180000|2022-04-04 06:19:40|93700.7|93629|93705.4|93632.6|93711|93633.8|93700.7|93626.9|51
1649053190000|2022-04-04 06:19:50|93706.1|93633.3|93705.5|93630.5|93709.9|93633.6|93705.2|93627.6|43
1649053200000|2022-04-04 06:20:00|93705.8|93630.1|93716.6|93636.3|93718.4|93639.8|93705.8|93630.1|42
1649053210000|2022-04-04 06:20:10|93722.7|93635.7|93718.4|93639.1|93722.7|93644.6|93717.3|93635.7|29
1649053220000|2022-04-04 06:20:20|93718.3|93639|93720.8|93638.9|93724.3|93642.8|93715.3|93633|48
1649053230000|2022-04-04 06:20:30|93721|93637.2|93734.8|93657.7|93743|93659|93719.8|93637.2|53
1649053240000|2022-04-04 06:20:40|93741.9|93663.1|93740.6|93658.4|93742.5|93664.9|93731.8|93651.3|31
1649053250000|2022-04-04 06:20:50|93741.2|93658.5|93745.3|93652|93747.3|93664.1|93738.3|93649.6|32
1649053260000|2022-04-04 06:21:00|93746.9|93658.1|93742.4|93664.4|93747.6|93669.1|93740.2|93658.1|38
1649053270000|2022-04-04 06:21:10|93743.6|93666.7|93735|93660.8|93744.5|93669.2|93734.6|93653.1|46
1649053280000|2022-04-04 06:21:20|93735.2|93660.6|93724.2|93644.3|93735.2|93660.6|93722.7|93636.5|47
1649053290000|2022-04-04 06:21:30|93724.3|93643.9|93719.2|93644.7|93724.3|93647.1|93719.2|93639.8|30
1649053300000|2022-04-04 06:21:40|93718.1|93646.5|93719.7|93640.1|93722.9|93646.5|93717.2|93637.9|43
1649053310000|2022-04-04 06:21:50|93719.1|93640.8|93729.1|93644.9|93729.1|93660.7|93710.7|93640.8|45
1649053320000|2022-04-04 06:22:00|93725.8|93648.1|93728.3|93646.3|93729.7|93649.7|93724|93645.5|37
1649053330000|2022-04-04 06:22:10|93728.5|93645.8|93723.2|93647.5|93728.8|93648.8|93721.6|93645.8|31
1649053340000|2022-04-04 06:22:20|93723.4|93647.8|93718.6|93646.4|93727|93660.1|93709|93640.5|25
1649053350000|2022-04-04 06:22:30|93719.7|93646.8|93716.7|93634.9|93723.5|93646.8|93714.9|93634.4|22
1649053360000|2022-04-04 06:22:40|93716.9|93632.7|93719.8|93639.6|93720.4|93643.6|93711.5|93630.8|17
1649053370000|2022-04-04 06:22:50|93720|93638.9|93714.7|93633.1|93720|93653|93701.9|93632.5|23
1649053380000|2022-04-04 06:23:00|93709.5|93638.8|93699.8|93623.7|93716.3|93648.9|93687.9|93617.7|35
1649053390000|2022-04-04 06:23:10|93699.3|93626.1|93674.9|93624.9|93704.4|93637.8|93670.6|93601|42
1649053400000|2022-04-04 06:23:20|93675.8|93625.8|93685|93611.5|93695.4|93626|93674.7|93605.3|23
1649053410000|2022-04-04 06:23:30|93685.1|93611.1|93663.8|93613.8|93692|93621.6|93663|93601.4|51
1649053420000|2022-04-04 06:23:40|93675.5|93599.6|93688.4|93605.8|93689.9|93623|93666.6|93598.3|41
1649053430000|2022-04-04 06:23:50|93688.5|93605.9|93695.3|93617.1|93700.3|93630.6|93679.9|93604.6|51
1649053440000|2022-04-04 06:24:00|93696.2|93616.7|93709.1|93628.8|93709.1|93638.5|93683.6|93616.7|40
1649053450000|2022-04-04 06:24:10|93709.4|93631|93696.3|93622.9|93713.7|93647.8|93688.8|93621|46
1649053460000|2022-04-04 06:24:20|93697.9|93622.5|93699.5|93621.7|93708.7|93637.2|93685.3|93620.7|62
1649053470000|2022-04-04 06:24:30|93703|93619.9|93694.5|93614.9|93703|93626.6|93690.6|93611.1|56
1649053480000|2022-04-04 06:24:40|93696.3|93612.1|93677.2|93627.2|93698.3|93627.2|93675.9|93603.6|54
1649053490000|2022-04-04 06:24:50|93678.1|93628.1|93680.6|93607.5|93691|93628.1|93666.6|93600.7|46
1649053500000|2022-04-04 06:25:00|93678.6|93609.1|93659.3|93585.9|93683.6|93609.1|93646.2|93581.4|50
1649053510000|2022-04-04 06:25:10|93658.1|93587.7|93668.3|93580.5|93669.2|93597.2|93646.9|93579.2|44
1649053520000|2022-04-04 06:25:20|93668.1|93580.6|93669.1|93577.4|93669.1|93581.4|93655.5|93575|37
1649053530000|2022-04-04 06:25:30|93672.7|93572.4|93660.1|93578.8|93672.7|93579.9|93658.4|93572.4|38
1649053540000|2022-04-04 06:25:40|93659.7|93580.2|93662.6|93580.7|93663|93588.4|93637.4|93572|53
1649053550000|2022-04-04 06:25:50|93659.4|93582.2|93649.3|93578.6|93662.2|93590.1|93638.1|93573.9|54
1649053560000|2022-04-04 06:26:00|93649|93578.3|93657.7|93578.9|93664.3|93592.1|93640.2|93575.7|47
1649053570000|2022-04-04 06:26:10|93657.2|93578.5|93647.9|93570.2|93663.2|93600.1|93647.9|93569|54
1649053580000|2022-04-04 06:26:20|93649.3|93573.9|93663|93582.3|93664.3|93583.8|93648.2|93569.7|53
1649053590000|2022-04-04 06:26:30|93661.7|93582.8|93654.8|93576.2|93662.9|93582.9|93648.5|93574.2|46
1649053600000|2022-04-04 06:26:40|93655.1|93577.5|93664.3|93581|93669|93583.7|93653.1|93575.5|52
1649053610000|2022-04-04 06:26:50|93664.9|93580.3|93665.8|93581.9|93672.5|93585.4|93658.3|93574.6|47
1649053620000|2022-04-04 06:27:00|93666.5|93581.4|93675.9|93588.4|93680.7|93592.8|93661.6|93581.4|53
1649053630000|2022-04-04 06:27:10|93678.1|93587|93671.3|93588.3|93679.3|93595.2|93671.3|93585.3|37
1649053640000|2022-04-04 06:27:20|93666|93586.6|93667.5|93583.1|93670|93586.6|93659.1|93579.4|49
1649053650000|2022-04-04 06:27:30|93668.7|93581.5|93672.5|93586.7|93675.5|93588.2|93664.8|93581.2|51
1649053660000|2022-04-04 06:27:40|93672.7|93586.8|93671.1|93591.2|93677.2|93603.1|93652|93580.2|56
1649053670000|2022-04-04 06:27:50|93670.3|93592.1|93667.3|93593.1|93671.7|93594.1|93665.6|93590.6|40
1649053680000|2022-04-04 06:28:00|93666.8|93592.7|93667.9|93594.3|93670.5|93595.1|93666.8|93590|42
1649053690000|2022-04-04 06:28:10|93668|93594.9|93671.3|93595.6|93671.4|93605.6|93655.6|93592.6|33
1649053700000|2022-04-04 06:28:20|93671.8|93597.2|93671.4|93592.5|93676.9|93610.4|93660.4|93591.6|47
1649053710000|2022-04-04 06:28:30|93672.7|93592.8|93673.8|93591.1|93679.2|93595.4|93659.7|93575.3|53
1649053720000|2022-04-04 06:28:40|93670.3|93592.7|93679.1|93597.5|93679.1|93597.5|93670.1|93592.7|47
1649053730000|2022-04-04 06:28:50|93682|93600.8|93662.2|93612.2|93686.9|93612.2|93662.2|93599|42
1649053740000|2022-04-04 06:29:00|93672.8|93601.2|93652.7|93569.3|93673.8|93607.8|93650.5|93565.4|60
1649053750000|2022-04-04 06:29:10|93651.6|93569.5|93647.2|93562.7|93654.7|93570|93641.3|93562.7|58
1649053760000|2022-04-04 06:29:20|93643|93564.1|93644.2|93557.4|93650|93579.3|93621.6|93555.2|47
1649053770000|2022-04-04 06:29:30|93643.3|93555.5|93635.9|93561.3|93645.9|93565|93635.7|93555.5|39
1649053780000|2022-04-04 06:29:40|93636.6|93561.8|93642.6|93568.1|93649.6|93582.1|93629.9|93551.5|44
1649053790000|2022-04-04 06:29:50|93628.3|93578.3|93626.3|93576.3|93645.4|93581.8|93624|93563.1|53
1649053800000|2022-04-04 06:30:00|93625.2|93575.2|93631|93581|93632.2|93582.2|93624|93574|47
1649053810000|2022-04-04 06:30:10|93630.9|93580.9|93630.2|93580.2|93648.2|93587.7|93629.6|93570.4|55
1649053820000|2022-04-04 06:30:20|93630.4|93580.4|93632|93582|93642.9|93582|93628.2|93568.1|57
1649053830000|2022-04-04 06:30:30|93632.2|93582.2|93642.5|93572.5|93646.2|93583.9|93630|93568.7|57
1649053840000|2022-04-04 06:30:40|93643.2|93571.9|93637.2|93560.4|93647.2|93584.2|93624.1|93557.5|56
1649053850000|2022-04-04 06:30:50|93638.7|93560|93625.7|93575.7|93639.8|93579.3|93623.8|93559.4|45
1649053860000|2022-04-04 06:31:00|93625.8|93575.8|93625.1|93575.1|93625.9|93575.9|93621.4|93571.4|53
1649053870000|2022-04-04 06:31:10|93625|93575|93613.7|93563.7|93633.5|93575|93613.7|93562.9|37
1649053880000|2022-04-04 06:31:20|93612.9|93562.9|93602.8|93552.8|93615.3|93562.9|93598|93543.2|49
1649053890000|2022-04-04 06:31:30|93601.8|93551.8|93604|93554|93605.6|93555.6|93598.7|93548.7|44
1649053900000|2022-04-04 06:31:40|93603.8|93553.8|93604.8|93554.8|93619.4|93560.1|93603.8|93549.1|49
1649053910000|2022-04-04 06:31:50|93604.5|93554.5|93599.5|93549.5|93609.4|93555.4|93598.5|93538.2|37
1649053920000|2022-04-04 06:32:00|93599.2|93549.2|93601.8|93551.8|93602.4|93552.4|93597.1|93547.1|42
1649053930000|2022-04-04 06:32:10|93601.4|93551.4|93600.4|93550.4|93614.9|93553.5|93600.1|93543.3|38
1649053940000|2022-04-04 06:32:20|93600.2|93550.2|93604.8|93554.8|93609|93559|93599.9|93549.9|37
1649053950000|2022-04-04 06:32:30|93604.3|93554.3|93601.5|93551.5|93606.7|93556.7|93600|93550|43
1649053960000|2022-04-04 06:32:40|93602.1|93552.1|93604.5|93554.5|93604.5|93554.5|93600.7|93550.7|33
1649053970000|2022-04-04 06:32:50|93604.2|93554.2|93602.5|93552.5|93604.5|93554.5|93600.2|93550.2|19
1649053980000|2022-04-04 06:33:00|93602.3|93552.3|93604.4|93554.4|93613.8|93554.5|93590.2|93533.6|50
1649053990000|2022-04-04 06:33:10|93604|93554|93610.5|93560.5|93626.6|93564.5|93604|93541.5|51
1649054000000|2022-04-04 06:33:20|93610.3|93560.3|93610.6|93560.6|93622.3|93561.5|93609.5|93546.5|31
1649054010000|2022-04-04 06:33:30|93610|93560|93614.6|93564.6|93616.1|93566.1|93610|93560|40
1649054020000|2022-04-04 06:33:40|93614.5|93564.5|93615.2|93565.2|93615.7|93565.7|93613.2|93563.2|37
1649054030000|2022-04-04 06:33:50|93615.4|93565.4|93614|93564|93624.5|93565.6|93613.2|93554.1|39
1649054040000|2022-04-04 06:34:00|93614.1|93564.1|93609.7|93559.7|93614.3|93564.3|93609.7|93559.7|40
1649054050000|2022-04-04 06:34:10|93609.4|93559.4|93611.6|93561.6|93619.5|93563|93608.1|93548.3|31
1649054060000|2022-04-04 06:34:20|93611.3|93561.3|93607.4|93557.4|93611.3|93561.3|93606.5|93556.5|36
1649054070000|2022-04-04 06:34:30|93607.1|93557.1|93611.9|93561.9|93613.6|93563.6|93606.5|93556.5|33
1649054080000|2022-04-04 06:34:40|93611.1|93561.1|93612.5|93562.5|93613|93563|93609.3|93559.3|47
1649054090000|2022-04-04 06:34:50|93612.2|93562.2|93612.6|93562.6|93613.7|93563.7|93611.9|93561.9|30
1649054100000|2022-04-04 06:35:00|93612.4|93562.4|93609.7|93559.7|93623.1|93562.4|93607.3|93546.4|48
1649054110000|2022-04-04 06:35:10|93609.2|93559.2|93606.6|93556.6|93609.5|93559.5|93606.6|93556.6|40
1649054120000|2022-04-04 06:35:20|93606.7|93556.7|93605.3|93555.3|93606.7|93556.7|93604.1|93554.1|19
1649054130000|2022-04-04 06:35:30|93603.6|93553.6|93608.4|93558.4|93614.1|93558.4|93603.4|93542.9|36
1649054140000|2022-04-04 06:35:40|93608.6|93558.6|93604.8|93554.8|93608.6|93558.6|93604.7|93554.7|36
1649054150000|2022-04-04 06:35:50|93604.7|93554.7|93606.4|93556.4|93616.9|93558|93604.3|93542|34
1649054160000|2022-04-04 06:36:00|93606.6|93556.6|93590.5|93540.5|93622.3|93563.5|93590.5|93530.7|57
1649054170000|2022-04-04 06:36:10|93590.4|93540.4|93591.1|93541.1|93592.5|93542.5|93588.9|93538.9|36
1649054180000|2022-04-04 06:36:20|93592.9|93542.9|93594.1|93544.1|93595.6|93545.6|93589.9|93539.9|47
1649054190000|2022-04-04 06:36:30|93593.6|93543.6|93596.6|93546.6|93596.9|93546.9|93592.4|93542.4|33
1649054200000|2022-04-04 06:36:40|93596.9|93546.9|93596.9|93546.9|93606|93548|93595.7|93535.9|43
1649054210000|2022-04-04 06:36:50|93596.6|93546.6|93595.2|93545.2|93598.3|93548.3|93594.2|93544.2|38
1649054220000|2022-04-04 06:37:00|93595.1|93545.1|93601.9|93551.9|93602.5|93552.5|93593.4|93543.4|44
1649054230000|2022-04-04 06:37:10|93602.1|93552.1|93601.9|93551.9|93603.6|93553.6|93598.8|93548.8|49
1649054240000|2022-04-04 06:37:20|93601.7|93551.7|93598.4|93548.4|93601.7|93551.7|93597.3|93547.3|21
1649054250000|2022-04-04 06:37:30|93598.8|93548.8|93591.9|93541.9|93601.9|93551.9|93591.9|93541.9|44
1649054260000|2022-04-04 06:37:40|93592.1|93542.1|93591.4|93541.4|93595.8|93545.8|93588|93538|37
1649054270000|2022-04-04 06:37:50|93590|93540|93588.8|93538.8|93590|93540|93588.5|93538.5|14
1649054280000|2022-04-04 06:38:00|93586.7|93536.7|93586.4|93536.4|93589.1|93539.1|93585.2|93535.2|34
1649054290000|2022-04-04 06:38:10|93586.7|93536.7|93574.3|93549.3|93587.5|93549.5|93573|93533.6|33
1649054300000|2022-04-04 06:38:20|93586.7|93536.7|93578.2|93528.2|93587.3|93537.3|93578.2|93528.2|27
1649054310000|2022-04-04 06:38:30|93578.6|93528.6|93581.8|93531.8|93581.8|93531.8|93575.6|93525.6|46
1649054320000|2022-04-04 06:38:40|93580.9|93530.9|93580.9|93530.9|93582.8|93532.8|93580.8|93530.8|24
1649054330000|2022-04-04 06:38:50|93581.5|93531.5|93583|93533|93584.2|93534.2|93580.7|93530.7|19
1649054340000|2022-04-04 06:39:00|93582.8|93532.8|93583.4|93533.4|93583.7|93533.7|93581.3|93531.3|38
1649054350000|2022-04-04 06:39:10|93583|93533|93586.5|93536.5|93586.5|93536.5|93583|93533|26
1649054360000|2022-04-04 06:39:20|93586.2|93536.2|93586.3|93536.3|93586.5|93536.5|93585.4|93535.4|24
1649054370000|2022-04-04 06:39:30|93586.1|93536.1|93583.6|93533.6|93588.1|93538.1|93582.8|93532.8|31
1649054380000|2022-04-04 06:39:40|93583.8|93533.8|93584.7|93534.7|93587.9|93547.1|93572.1|93533.5|29
1649054390000|2022-04-04 06:39:50|93586.8|93536.8|93587.2|93537.2|93587.3|93537.3|93584.3|93534.3|28
1649054400000|2022-04-04 06:40:00|93587.1|93537.1|93592.6|93542.6|93593.1|93543.1|93586.7|93536.7|43
1649054410000|2022-04-04 06:40:10|93593.4|93543.4|93584.1|93534.1|93593.4|93543.4|93583.1|93533.1|38
1649054420000|2022-04-04 06:40:20|93583.8|93533.8|93587.2|93537.2|93589.5|93539.5|93583.8|93533.8|27
1649054430000|2022-04-04 06:40:30|93586.7|93536.7|93586|93536|93586.8|93536.8|93581.2|93531.2|27
1649054440000|2022-04-04 06:40:40|93585.6|93535.6|93587|93537|93588.7|93538.7|93583.9|93533.9|39
1649054450000|2022-04-04 06:40:50|93587.3|93537.3|93588.8|93538.8|93589.5|93539.5|93584.6|93534.6|32
1649054460000|2022-04-04 06:41:00|93588.5|93538.5|93598|93548|93599.1|93549.1|93588.3|93538.3|31
1649054470000|2022-04-04 06:41:10|93595.7|93545.7|93593.3|93543.3|93596.6|93546.6|93590.9|93540.9|37
1649054480000|2022-04-04 06:41:20|93593|93543|93588.7|93538.7|93593|93543|93587.8|93537.8|36
1649054490000|2022-04-04 06:41:30|93589.1|93539.1|93590.8|93540.8|93591.4|93541.4|93588.7|93538.7|23
1649054500000|2022-04-04 06:41:40|93590.4|93540.4|93596.8|93546.8|93596.8|93546.8|93589.6|93539.6|41
1649054510000|2022-04-04 06:41:50|93596.5|93546.5|93598.7|93548.7|93599.2|93549.2|93596.1|93546.1|39
1649054520000|2022-04-04 06:42:00|93598.8|93548.8|93600.6|93550.6|93601|93551|93598.8|93548.8|30
1649054530000|2022-04-04 06:42:10|93602.2|93552.2|93603.4|93553.4|93605.2|93555.2|93602.2|93552.2|21
1649054540000|2022-04-04 06:42:20|93603.9|93553.9|93604.3|93554.3|93604.6|93554.6|93602.5|93552.5|29
1649054550000|2022-04-04 06:42:30|93604.5|93554.5|93602.6|93552.6|93605.2|93555.2|93602.5|93552.5|16
1649054560000|2022-04-04 06:42:40|93602.2|93552.2|93603.1|93553.1|93603.8|93553.8|93601.8|93551.8|23
1649054570000|2022-04-04 06:42:50|93603.2|93553.2|93604.5|93554.5|93605.4|93555.4|93602.6|93552.6|30
1649054580000|2022-04-04 06:43:00|93604.7|93554.7|93604.9|93554.9|93605.6|93555.6|93604.1|93554.1|31
1649054590000|2022-04-04 06:43:10|93604.8|93554.8|93602.3|93552.3|93606|93556|93602.3|93552.3|20
1649054600000|2022-04-04 06:43:20|93602.1|93552.1|93603.7|93553.7|93605|93555|93602|93552|21
1649054610000|2022-04-04 06:43:30|93603.5|93553.5|93600.1|93550.1|93605.1|93555.1|93600.1|93550.1|27
1649054620000|2022-04-04 06:43:40|93600.3|93550.3|93592.4|93542.4|93600.4|93550.4|93590.5|93540.5|38
1649054630000|2022-04-04 06:43:50|93592|93542|93587|93537|93593.3|93543.3|93585.3|93535.3|44
1649054640000|2022-04-04 06:44:00|93586.9|93536.9|93581.5|93531.5|93587.4|93537.4|93580.4|93530.4|46
1649054650000|2022-04-04 06:44:10|93581.4|93531.4|93580.6|93530.6|93582.1|93532.1|93580.2|93530.2|34
1649054660000|2022-04-04 06:44:20|93580.8|93530.8|93580.5|93530.5|93581.6|93531.6|93580|93530|32
1649054670000|2022-04-04 06:44:30|93580.7|93530.7|93577.2|93527.2|93581|93531|93577.2|93527.2|33
1649054680000|2022-04-04 06:44:40|93578.6|93528.6|93575.3|93525.3|93578.6|93528.6|93575.3|93525.3|23
1649054690000|2022-04-04 06:44:50|93575.5|93525.5|93574.6|93524.6|93576|93526|93574.5|93524.5|34
1649054700000|2022-04-04 06:45:00|93574.7|93524.7|93568.7|93518.7|93574.7|93524.7|93568.7|93518.7|35
1649054710000|2022-04-04 06:45:10|93568.4|93518.4|93567.6|93517.6|93568.9|93518.9|93566.9|93516.9|29
1649054720000|2022-04-04 06:45:20|93567.7|93517.7|93572.6|93522.6|93573.5|93523.5|93567.6|93517.6|43
1649054730000|2022-04-04 06:45:30|93572.4|93522.4|93575|93525|93577.5|93527.5|93572.3|93522.3|32
1649054740000|2022-04-04 06:45:40|93574.9|93524.9|93573.7|93523.7|93575.6|93525.6|93573.5|93523.5|12
1649054750000|2022-04-04 06:45:50|93573.4|93523.4|93586.9|93536.9|93590.4|93540.4|93573.3|93523.3|51
1649054760000|2022-04-04 06:46:00|93586.6|93536.6|93588|93538|93588.8|93538.8|93586.2|93536.2|26
1649054770000|2022-04-04 06:46:10|93587.9|93537.9|93585|93535|93587.9|93537.9|93583.4|93533.4|35
1649054780000|2022-04-04 06:46:20|93585.1|93535.1|93587.1|93537.1|93587.1|93537.1|93583.1|93533.1|24
1649054790000|2022-04-04 06:46:30|93586.9|93536.9|93589.8|93564.8|93599.3|93565|93580.1|93536.3|44
1649054800000|2022-04-04 06:46:40|93602.4|93552.4|93609.9|93559.9|93615.2|93566.4|93590.2|93547.1|62
1649054810000|2022-04-04 06:46:50|93609.7|93559.7|93610.3|93560.3|93615.6|93565.6|93609.7|93559.7|44
1649054820000|2022-04-04 06:47:00|93610.1|93560.1|93622.7|93572.7|93623.9|93573.9|93608.3|93558.3|49
1649054830000|2022-04-04 06:47:10|93621.2|93571.2|93619.9|93569.9|93621.3|93571.3|93619.8|93569.8|24
1649054840000|2022-04-04 06:47:20|93619.5|93569.5|93652|93602|93654.1|93604.1|93619.2|93569.2|48
1649054850000|2022-04-04 06:47:30|93651.6|93601.6|93631.3|93581.3|93651.6|93601.6|93627.4|93577.4|53
1649054860000|2022-04-04 06:47:40|93631.4|93581.4|93629.5|93579.5|93631.4|93581.4|93628|93578|42
1649054870000|2022-04-04 06:47:50|93629.4|93579.4|93639.2|93589.2|93658.7|93602.5|93629.4|93576.5|63
1649054880000|2022-04-04 06:48:00|93639|93589|93636.9|93586.9|93639.1|93589.1|93636.7|93586.7|31
1649054890000|2022-04-04 06:48:10|93638.3|93588.3|93642.5|93592.5|93642.8|93592.8|93638|93588|25
1649054900000|2022-04-04 06:48:20|93640.1|93590.1|93640.1|93590.1|93645.4|93595.4|93620.8|93556|57
1649054910000|2022-04-04 06:48:30|93640|93590|93640.6|93590.6|93645|93595|93639|93589|33
1649054920000|2022-04-04 06:48:40|93640.3|93590.3|93645.5|93595.5|93648.9|93598.9|93640.3|93590.3|35
1649054930000|2022-04-04 06:48:50|93645.8|93595.8|93649.8|93599.8|93650.4|93600.4|93644.4|93594.4|23
1649054940000|2022-04-04 06:49:00|93650.1|93600.1|93641.4|93591.4|93651.1|93601.1|93641.4|93591.4|26
1649054950000|2022-04-04 06:49:10|93641.5|93591.5|93636.9|93586.9|93641.7|93591.7|93635.8|93585.8|47
1649054960000|2022-04-04 06:49:20|93638.6|93588.6|93635.1|93585.1|93638.6|93588.6|93633.3|93583.3|34
1649054970000|2022-04-04 06:49:30|93634.7|93584.7|93637|93587|93637|93587|93634.5|93584.5|29
1649054980000|2022-04-04 06:49:40|93637.5|93587.5|93636.8|93586.8|93639.5|93589.5|93636.8|93586.8|33
1649054990000|2022-04-04 06:49:50|93637|93587|93638|93588|93640.2|93590.2|93636.8|93586.8|25
1649055000000|2022-04-04 06:50:00|93639.1|93589.1|93650.2|93600.2|93652.6|93602.6|93639.1|93589.1|50
1649055010000|2022-04-04 06:50:10|93649.9|93599.9|93647.7|93597.7|93650.3|93600.3|93643.5|93593.5|47
1649055020000|2022-04-04 06:50:20|93647.4|93597.4|93643.4|93593.4|93648.1|93598.1|93643.4|93593.4|31
1649055030000|2022-04-04 06:50:30|93643.5|93593.5|93649.1|93599.1|93650.7|93600.7|93643.5|93593.5|34
1649055040000|2022-04-04 06:50:40|93648.8|93598.8|93651.3|93601.3|93653.6|93603.6|93648.8|93598.8|43
1649055050000|2022-04-04 06:50:50|93651.4|93601.4|93653.5|93603.5|93653.5|93603.5|93648.9|93598.9|36
1649055060000|2022-04-04 06:51:00|93653.6|93603.6|93650.9|93600.9|93662.3|93612.3|93649.6|93599.6|51
1649055070000|2022-04-04 06:51:10|93651.1|93601.1|93653.1|93603.1|93653.6|93603.6|93649.7|93599.7|33
1649055080000|2022-04-04 06:51:20|93653.2|93603.2|93633.3|93583.3|93656.2|93606.2|93629.4|93579.4|48
1649055090000|2022-04-04 06:51:30|93633.2|93583.2|93634|93584|93636.1|93586.1|93630.3|93580.3|49
1649055100000|2022-04-04 06:51:40|93633.8|93583.8|93628.3|93603.3|93641.8|93603.5|93626.9|93583.7|28
1649055110000|2022-04-04 06:51:50|93628|93603|93647.2|93597.2|93647.2|93609.8|93627.7|93597|29
1649055120000|2022-04-04 06:52:00|93649.5|93599.5|93626.1|93601.1|93649.5|93612.4|93625.4|93599.5|35
1649055130000|2022-04-04 06:52:10|93626.2|93601.2|93617.9|93592.9|93643.6|93604.4|93617.8|93579.8|40
1649055140000|2022-04-04 06:52:20|93617.8|93592.8|93616.2|93566.2|93637.8|93593.1|93615|93565|43
1649055150000|2022-04-04 06:52:30|93616.6|93566.6|93622.7|93572.7|93622.9|93572.9|93612.7|93562.7|58
1649055160000|2022-04-04 06:52:40|93622.9|93572.9|93604.9|93579.9|93627.2|93582.9|93604.9|93569.8|34
1649055170000|2022-04-04 06:52:50|93605.3|93580.3|93622.2|93572.2|93622.2|93584.2|93603.9|93565.8|49
1649055180000|2022-04-04 06:53:00|93622.5|93572.5|93616.2|93566.2|93622.5|93572.5|93608.8|93558.8|56
1649055190000|2022-04-04 06:53:10|93618.9|93568.9|93620.8|93570.8|93620.8|93570.8|93611|93561|53
1649055200000|2022-04-04 06:53:20|93620.6|93570.6|93621.5|93571.5|93622.8|93572.8|93618.3|93568.3|44
1649055210000|2022-04-04 06:53:30|93621.6|93571.6|93586.1|93561.1|93630.6|93580.6|93583.9|93557.6|57
1649055220000|2022-04-04 06:53:40|93585.5|93560.5|93592.9|93542.9|93592.9|93560.5|93578.3|93542.9|60
1649055230000|2022-04-04 06:53:50|93592.5|93542.5|93579.3|93554.3|93593.3|93555.4|93575.3|93541|48
1649055240000|2022-04-04 06:54:00|93579.1|93554.1|93573.2|93548.2|93579.1|93554.1|93572.3|93547.3|34
1649055250000|2022-04-04 06:54:10|93573.6|93548.6|93570.4|93545.4|93577.2|93552.2|93569.9|93544.9|38
1649055260000|2022-04-04 06:54:20|93571|93546|93580.7|93555.7|93589.1|93556.2|93570.7|93538.5|45
1649055270000|2022-04-04 06:54:30|93580.4|93555.4|93574.4|93549.4|93582.3|93557.3|93574|93549|46
1649055280000|2022-04-04 06:54:40|93574|93549|93582.7|93557.7|93582.7|93557.7|93573.2|93548.2|42
1649055290000|2022-04-04 06:54:50|93583.2|93558.2|93590.5|93565.5|93594.6|93569.6|93583.2|93558.2|49
1649055300000|2022-04-04 06:55:00|93590.8|93565.8|93595.5|93570.5|93597.2|93572.2|93589.9|93564.9|44
1649055310000|2022-04-04 06:55:10|93596.8|93571.8|93604.8|93579.8|93606.5|93581.5|93596.6|93571.6|57
1649055320000|2022-04-04 06:55:20|93604.4|93579.4|93603.6|93578.6|93607.3|93582.3|93602.8|93577.8|45
1649055330000|2022-04-04 06:55:30|93603.8|93578.8|93625.6|93575.6|93628.7|93590.6|93591.8|93566.8|61
1649055340000|2022-04-04 06:55:40|93625.8|93575.8|93645.9|93595.9|93646.5|93596.5|93615.7|93575.8|57
1649055350000|2022-04-04 06:55:50|93646|93596|93639.5|93589.5|93654.1|93617.7|93631.3|93589.5|50
1649055360000|2022-04-04 06:56:00|93623.9|93598.9|93628|93603|93636.7|93603|93613.6|93583.2|68
1649055370000|2022-04-04 06:56:10|93628.2|93603.2|93623.1|93598.1|93628.4|93603.4|93620.6|93595.6|57
1649055380000|2022-04-04 06:56:20|93624|93599|93622.3|93597.3|93625.4|93600.4|93620.6|93595.6|48
1649055390000|2022-04-04 06:56:30|93622.2|93597.2|93611.7|93586.7|93627.7|93602.7|93610.1|93585.1|49
1649055400000|2022-04-04 06:56:40|93611.6|93586.6|93614.9|93589.9|93615|93590|93609.4|93584.4|48
1649055410000|2022-04-04 06:56:50|93614.2|93589.2|93656.6|93606.6|93659.5|93615.4|93613|93588|59
1649055420000|2022-04-04 06:57:00|93657.8|93607.8|93625|93600|93658.2|93613.9|93624.6|93589.6|49
1649055430000|2022-04-04 06:57:10|93621.8|93596.8|93609|93584|93621.8|93596.8|93608.7|93583.7|46
1649055440000|2022-04-04 06:57:20|93607.5|93582.5|93610.7|93585.7|93611.5|93586.5|93607.5|93582.5|48
1649055450000|2022-04-04 06:57:30|93610.6|93585.6|93609.3|93584.3|93612.7|93587.7|93608.4|93583.4|45
1649055460000|2022-04-04 06:57:40|93609.1|93584.1|93614.4|93589.4|93614.8|93589.8|93607.1|93582.1|40
1649055470000|2022-04-04 06:57:50|93614.7|93589.7|93614.4|93589.4|93616.7|93591.7|93613.3|93588.3|38
1649055480000|2022-04-04 06:58:00|93615.3|93590.3|93616.9|93591.9|93617.9|93592.9|93615.1|93590.1|38
1649055490000|2022-04-04 06:58:10|93616.7|93591.7|93623.2|93598.2|93635.4|93598.6|93616.3|93581.6|46
1649055500000|2022-04-04 06:58:20|93623.3|93598.3|93641.2|93591.2|93641.6|93605.6|93623.3|93590.5|37
1649055510000|2022-04-04 06:58:30|93640.4|93590.4|93629.7|93604.7|93648.1|93610.3|93627.6|93590.4|43
1649055520000|2022-04-04 06:58:40|93633.6|93608.6|93636.5|93611.5|93648.3|93612|93631.9|93597.5|46
1649055530000|2022-04-04 06:58:50|93636.7|93611.7|93659.8|93609.8|93660.7|93622|93634.7|93605.7|45
1649055540000|2022-04-04 06:59:00|93659.3|93609.3|93656|93606|93660.5|93610.5|93654.9|93604.9|48
1649055550000|2022-04-04 06:59:10|93655.4|93605.4|93648.3|93598.3|93655.9|93605.9|93646.7|93596.7|54
1649055560000|2022-04-04 06:59:20|93648.4|93598.4|93655.4|93605.4|93655.4|93605.4|93648.4|93598.4|49
1649055570000|2022-04-04 06:59:30|93654.3|93604.3|93650.5|93600.5|93656.9|93606.9|93650.5|93600.5|42
1649055580000|2022-04-04 06:59:40|93650.3|93600.3|93639.8|93589.8|93653.1|93603.1|93637|93587|56
1649055590000|2022-04-04 06:59:50|93639|93589|93636.3|93586.3|93648.1|93598.1|93631.8|93581.8|54
1649055600000|2022-04-04 07:00:00|93634.9|93584.9|93635.3|93585.3|93642.3|93592.3|93613|93574.4|66
1649055610000|2022-04-04 07:00:10|93635.6|93585.6|93687.7|93637.7|93692.4|93642.4|93633.7|93583.7|64
1649055620000|2022-04-04 07:00:20|93684|93634|93682.5|93632.5|93684.9|93645.5|93670.2|93629.1|64
1649055630000|2022-04-04 07:00:30|93682.2|93632.2|93670.1|93620.1|93683.2|93633.2|93646.9|93607.7|71
1649055640000|2022-04-04 07:00:40|93670|93620|93671.6|93646.6|93681.5|93646.6|93636.9|93599.9|66
1649055650000|2022-04-04 07:00:50|93670.5|93645.5|93701|93651|93709.5|93674|93670.5|93631.2|66
1649055660000|2022-04-04 07:01:00|93700|93650|93675.5|93650.5|93700|93660.1|93675|93641.5|58
1649055670000|2022-04-04 07:01:10|93675.2|93650.2|93678.8|93653.8|93681.2|93656.2|93674.8|93649.8|47
1649055680000|2022-04-04 07:01:20|93679.1|93654.1|93674.6|93649.6|93681.7|93656.7|93672.3|93647.3|49
1649055690000|2022-04-04 07:01:30|93673.5|93648.5|93682.5|93657.5|93686|93661|93673.5|93648.5|51
1649055700000|2022-04-04 07:01:40|93682.8|93657.8|93691.8|93666.8|93696.8|93671.8|93682.6|93657.6|50
1649055710000|2022-04-04 07:01:50|93691.9|93666.9|93684.3|93659.3|93691.9|93666.9|93684.3|93659.3|43
1649055720000|2022-04-04 07:02:00|93681.1|93656.1|93653.3|93628.3|93681.1|93656.1|93653.3|93617.9|65
1649055730000|2022-04-04 07:02:10|93653.8|93628.8|93666.1|93641.1|93667.9|93642.9|93653.6|93628.6|58
1649055740000|2022-04-04 07:02:20|93665.8|93640.8|93675.6|93650.6|93705.2|93680.2|93665.8|93640.8|65
1649055750000|2022-04-04 07:02:30|93675.8|93650.8|93668.7|93643.7|93675.8|93650.8|93667.1|93642.1|40
1649055760000|2022-04-04 07:02:40|93670.4|93645.4|93660.2|93635.2|93675.7|93647.6|93659.3|93625.7|59
1649055770000|2022-04-04 07:02:50|93660.4|93635.4|93662|93637|93662.1|93637.1|93660|93635|24
1649055780000|2022-04-04 07:03:00|93662.4|93637.4|93657.9|93632.9|93675.5|93640|93657.9|93625.5|42
1649055790000|2022-04-04 07:03:10|93657.7|93632.7|93650.6|93625.6|93659.5|93634.5|93650.1|93625.1|37
1649055800000|2022-04-04 07:03:20|93650.9|93625.9|93683.8|93658.8|93692.3|93660|93650.9|93625.9|65
1649055810000|2022-04-04 07:03:30|93683.6|93658.6|93683.5|93658.5|93685.3|93660.3|93679.3|93654.3|57
1649055820000|2022-04-04 07:03:40|93683.3|93658.3|93720.5|93695.5|93722.3|93697.3|93683.3|93658.3|60
1649055830000|2022-04-04 07:03:50|93720.4|93695.4|93702.7|93677.7|93723|93698|93702.7|93677.7|41
1649055840000|2022-04-04 07:04:00|93701.9|93676.9|93671.8|93646.8|93701.9|93676.9|93669.8|93644.8|58
1649055850000|2022-04-04 07:04:10|93672|93647|93677.6|93652.6|93685|93652.6|93650.9|93616.1|57
1649055860000|2022-04-04 07:04:20|93679.2|93654.2|93686.9|93661.9|93713.8|93682.3|93679.1|93644.5|67
1649055870000|2022-04-04 07:04:30|93686.1|93661.1|93686.2|93661.2|93688.9|93663.9|93684.2|93659.2|37
1649055880000|2022-04-04 07:04:40|93686.6|93661.6|93695.7|93645.7|93710.7|93685.7|93655.2|93630.2|73
1649055890000|2022-04-04 07:04:50|93693.9|93643.9|93695.2|93645.2|93720.9|93690.1|93688.8|93638.8|70
1649055900000|2022-04-04 07:05:00|93697|93647|93703.5|93678.5|93722|93685.2|93697|93647|57
1649055910000|2022-04-04 07:05:10|93703.3|93678.3|93696|93671|93709.4|93679.1|93696|93658.7|37
1649055920000|2022-04-04 07:05:20|93695.2|93670.2|93695.6|93670.6|93697.7|93672.7|93693.4|93668.4|46
1649055930000|2022-04-04 07:05:30|93693.7|93668.7|93691.2|93666.2|93695.9|93670.9|93690.8|93665.8|52
1649055940000|2022-04-04 07:05:40|93691.5|93666.5|93675.3|93650.3|93691.7|93666.7|93675.3|93650.3|48
1649055950000|2022-04-04 07:05:50|93675.6|93650.6|93687.8|93662.8|93688.8|93663.8|93675.2|93650.2|47
1649055960000|2022-04-04 07:06:00|93687.5|93662.5|93683.9|93658.9|93690.5|93665.5|93683|93658|44
1649055970000|2022-04-04 07:06:10|93682.8|93657.8|93681.2|93656.2|93684.7|93659.7|93680.7|93655.7|46
1649055980000|2022-04-04 07:06:20|93682.1|93657.1|93688.7|93663.7|93688.7|93663.7|93681.1|93656.1|56
1649055990000|2022-04-04 07:06:30|93688.6|93663.6|93695|93670|93696.7|93671.7|93686.5|93661.5|42
1649056000000|2022-04-04 07:06:40|93694.8|93669.8|93707.1|93682.1|93707.1|93682.1|93693|93668|45
1649056010000|2022-04-04 07:06:50|93707|93682|93719.6|93694.6|93720.1|93695.1|93705.9|93680.9|37
1649056020000|2022-04-04 07:07:00|93719.1|93694.1|93740|93715|93740.5|93715.5|93713.4|93688.4|55
1649056030000|2022-04-04 07:07:10|93739.6|93714.6|93706.2|93681.2|93756.5|93715.4|93705.7|93672.4|71
1649056040000|2022-04-04 07:07:20|93705.4|93680.4|93704.8|93679.8|93708.3|93683.3|93704.5|93679.5|50
1649056050000|2022-04-04 07:07:30|93703.3|93678.3|93700.2|93675.2|93705.2|93680.2|93699.6|93674.6|49
1649056060000|2022-04-04 07:07:40|93700.5|93675.5|93696.6|93671.6|93700.5|93675.5|93696.2|93671.2|42
1649056070000|2022-04-04 07:07:50|93696.4|93671.4|93695.1|93670.1|93696.4|93671.4|93692.1|93667.1|43
1649056080000|2022-04-04 07:08:00|93695.2|93670.2|93745.1|93720.1|93774|93733.4|93694.9|93669.9|68
1649056090000|2022-04-04 07:08:10|93745.5|93720.5|93771.7|93746.7|93786.8|93752.1|93745.5|93712.5|67
1649056100000|2022-04-04 07:08:20|93771.6|93746.6|93771.7|93746.7|93771.7|93746.7|93764.5|93739.5|49
1649056110000|2022-04-04 07:08:30|93771.6|93746.6|93751|93726|93774.9|93749.9|93748.8|93716.5|48
1649056120000|2022-04-04 07:08:40|93762.3|93712.3|93750|93725|93762.3|93727|93746.4|93707.6|48
1649056130000|2022-04-04 07:08:50|93749.8|93724.8|93748.7|93723.7|93750.9|93725.9|93746.4|93721.4|52
1649056140000|2022-04-04 07:09:00|93748.3|93723.3|93749.5|93724.5|93750.5|93725.5|93744.9|93719.9|52
1649056150000|2022-04-04 07:09:10|93750.2|93725.2|93774.4|93724.4|93774.4|93732.9|93729|93701.3|65
1649056160000|2022-04-04 07:09:20|93775|93725|93747.7|93722.7|93775.5|93725.5|93740.2|93711.6|67
1649056170000|2022-04-04 07:09:30|93747.4|93722.4|93746.8|93721.8|93772.5|93727.4|93742.6|93714.8|71
1649056180000|2022-04-04 07:09:40|93745.2|93720.2|93749|93724|93749.1|93724.1|93741.6|93716.6|45
1649056190000|2022-04-04 07:09:50|93748.8|93723.8|93748.4|93723.4|93750.2|93725.2|93747.3|93722.3|17
1649056200000|2022-04-04 07:10:00|93748.7|93723.7|93744.1|93719.1|93748.7|93723.7|93741.6|93716.6|60
1649056210000|2022-04-04 07:10:10|93743.5|93718.5|93742.1|93717.1|93745.9|93720.9|93740|93715|52
1649056220000|2022-04-04 07:10:20|93742|93717|93745.8|93720.8|93747.3|93722.3|93738.1|93713.1|67
1649056230000|2022-04-04 07:10:30|93746.5|93721.5|93746.9|93721.9|93748.8|93723.8|93745.3|93720.3|45
1649056240000|2022-04-04 07:10:40|93746.7|93721.7|93736.7|93711.7|93746.7|93721.7|93736.7|93711.7|46
1649056250000|2022-04-04 07:10:50|93736.5|93711.5|93715|93690|93736.5|93711.5|93708.8|93678.6|52
1649056260000|2022-04-04 07:11:00|93715.3|93690.3|93742.9|93717.9|93745|93720|93714.1|93689.1|51
1649056270000|2022-04-04 07:11:10|93742.7|93717.7|93764.5|93739.5|93776.8|93751.8|93742.1|93717.1|49
1649056280000|2022-04-04 07:11:20|93764.6|93739.6|93756.2|93731.2|93771.5|93740.1|93755.1|93720.5|48
1649056290000|2022-04-04 07:11:30|93753.8|93728.8|93751.1|93726.1|93754.3|93729.3|93749.8|93724.8|43
1649056300000|2022-04-04 07:11:40|93752.1|93727.1|93755.9|93730.9|93771.5|93736.2|93752|93720.2|39
1649056310000|2022-04-04 07:11:50|93754.6|93729.6|93762.7|93737.7|93781.2|93756.2|93754.6|93723.8|59
1649056320000|2022-04-04 07:12:00|93762.5|93737.5|93722.7|93697.7|93762.5|93737.5|93717.4|93682.4|68
1649056330000|2022-04-04 07:12:10|93724.8|93699.8|93720.2|93695.2|93724.8|93699.8|93720.2|93695.2|51
1649056340000|2022-04-04 07:12:20|93718.7|93693.7|93725.3|93700.3|93725.9|93700.9|93717.8|93692.8|53
1649056350000|2022-04-04 07:12:30|93724.7|93699.7|93717|93692|93725.2|93700.2|93716.5|93691.5|38
1649056360000|2022-04-04 07:12:40|93718.3|93693.3|93732.6|93682.6|93733.1|93696.1|93717.8|93682.3|28
1649056370000|2022-04-04 07:12:50|93733.3|93683.3|93719.4|93694.4|93733.4|93697|93717.3|93682.5|49
1649056380000|2022-04-04 07:13:00|93719.7|93694.7|93723.8|93698.8|93723.8|93698.8|93719|93694|42
1649056390000|2022-04-04 07:13:10|93723.9|93698.9|93720.8|93695.8|93728.2|93703.2|93719.2|93694.2|46
1649056400000|2022-04-04 07:13:20|93720.5|93695.5|93718.3|93693.3|93724.3|93699.3|93713.7|93688.7|47
1649056410000|2022-04-04 07:13:30|93717.7|93692.7|93703.2|93678.2|93720.4|93692.7|93703.2|93670.4|51
1649056420000|2022-04-04 07:13:40|93702.3|93677.3|93718.4|93668.4|93719.2|93682.7|93702.1|93667.3|43
1649056430000|2022-04-04 07:13:50|93718.1|93668.1|93712.4|93687.4|93718.1|93687.4|93705.3|93668|36
1649056440000|2022-04-04 07:14:00|93713.6|93688.6|93764.8|93739.8|93770.3|93744.3|93713.1|93688.1|64
1649056450000|2022-04-04 07:14:10|93764.2|93739.2|93749.9|93724.9|93764.9|93739.9|93748.4|93713.1|49
1649056460000|2022-04-04 07:14:20|93749.4|93724.4|93767.4|93717.4|93767.5|93729|93748.4|93715.1|43
1649056470000|2022-04-04 07:14:30|93756.8|93731.8|93766.6|93716.6|93779.2|93754.2|93741.9|93704.8|60
1649056480000|2022-04-04 07:14:40|93767.1|93717.1|93757.4|93732.4|93768.7|93733.5|93751.3|93712.9|46
1649056490000|2022-04-04 07:14:50|93757.7|93732.7|93754.9|93729.9|93758.3|93733.3|93754.9|93729.9|43
1649056500000|2022-04-04 07:15:00|93753.9|93728.9|93767.6|93717.6|93767.6|93733.3|93752.8|93716.5|55
1649056510000|2022-04-04 07:15:10|93767.3|93717.3|93772.3|93722.3|93773.3|93745.6|93751|93714.3|49
1649056520000|2022-04-04 07:15:20|93761.3|93736.3|93773.7|93748.7|93778.6|93751.7|93761.3|93728.6|67
1649056530000|2022-04-04 07:15:30|93775.5|93750.5|93766.3|93741.3|93798.9|93762.3|93766.3|93724.4|76
1649056540000|2022-04-04 07:15:40|93767.2|93742.2|93771.3|93746.3|93775.6|93750.6|93767.1|93742.1|52
1649056550000|2022-04-04 07:15:50|93770.9|93745.9|93772.1|93722.1|93773.3|93748.3|93760.3|93721.9|56
1649056560000|2022-04-04 07:16:00|93770.3|93720.3|93730.7|93680.7|93770.3|93730.9|93719|93680.7|70
1649056570000|2022-04-04 07:16:10|93730.5|93680.5|93744.4|93694.4|93752.7|93720.1|93716.2|93676.8|69
1649056580000|2022-04-04 07:16:20|93744.6|93694.6|93717.7|93692.7|93744.6|93701.6|93710.7|93679.8|57
1649056590000|2022-04-04 07:16:30|93718|93693|93703.7|93678.7|93725|93696.2|93702.3|93667.8|59
1649056600000|2022-04-04 07:16:40|93703.3|93678.3|93697|93672|93704.7|93679.7|93694.8|93669.8|48
1649056610000|2022-04-04 07:16:50|93697.1|93672.1|93767.9|93717.9|93770.1|93720.1|93697.1|93672.1|58
1649056620000|2022-04-04 07:17:00|93767.3|93717.3|93722.6|93697.6|93776.1|93749.3|93722.6|93696.4|67
1649056630000|2022-04-04 07:17:10|93721.6|93696.6|93721.6|93696.6|93738.8|93701.2|93717.5|93687.1|56
1649056640000|2022-04-04 07:17:20|93721.4|93696.4|93720.8|93695.8|93734.9|93697.4|93715.7|93684.9|41
1649056650000|2022-04-04 07:17:30|93720.9|93695.9|93718.4|93693.4|93722.1|93697.1|93718.1|93693.1|43
1649056660000|2022-04-04 07:17:40|93718|93693|93703|93678|93718|93693|93702.2|93677.2|50
1649056670000|2022-04-04 07:17:50|93702.1|93677.1|93705.2|93680.2|93705.5|93680.5|93702.1|93677.1|32
1649056680000|2022-04-04 07:18:00|93704.9|93679.9|93727|93702|93748.2|93721.1|93701.7|93676.7|64
1649056690000|2022-04-04 07:18:10|93726.8|93701.8|93714.9|93664.9|93735.8|93701.8|93687.7|93659.7|60
1649056700000|2022-04-04 07:18:20|93715.7|93665.7|93681.7|93656.7|93719.8|93681|93671.7|93644.3|65
1649056710000|2022-04-04 07:18:30|93680.6|93655.6|93671.6|93646.6|93680.6|93655.6|93663.7|93638.7|63
1649056720000|2022-04-04 07:18:40|93669.7|93644.7|93673.7|93648.7|93677.9|93652.9|93669.7|93644.7|55
1649056730000|2022-04-04 07:18:50|93674.4|93649.4|93701.8|93676.8|93746.7|93708.2|93674.4|93649.4|61
1649056740000|2022-04-04 07:19:00|93700.4|93675.4|93695.3|93670.3|93729.2|93686|93690.3|93653.8|72
1649056750000|2022-04-04 07:19:10|93696.3|93671.3|93721.7|93696.7|93734.7|93697.1|93692|93658.8|55
1649056760000|2022-04-04 07:19:20|93721.8|93696.8|93730.9|93705.9|93747.5|93719.7|93719.6|93691.2|65
1649056770000|2022-04-04 07:19:30|93730.5|93705.5|93743.6|93693.6|93744.8|93707.7|93728.1|93693.5|40
1649056780000|2022-04-04 07:19:40|93744.2|93694.2|93724.2|93699.2|93744.3|93719|93723|93693.7|56
1649056790000|2022-04-04 07:19:50|93723.7|93698.7|93729.8|93704.8|93734.4|93706.4|93717.4|93683.3|42
1649056800000|2022-04-04 07:20:00|93737.7|93712.7|93731.7|93706.7|93778|93737.8|93729.7|93679.7|72
1649056810000|2022-04-04 07:20:10|93731.6|93706.6|93739|93714|93750.5|93714.5|93719.4|93672.5|59
1649056820000|2022-04-04 07:20:20|93739.8|93714.8|93731.2|93706.2|93744.5|93714.8|93724.7|93694.5|58
1649056830000|2022-04-04 07:20:30|93730.9|93705.9|93730.5|93705.5|93746.4|93707.5|93711.5|93671.3|50
1649056840000|2022-04-04 07:20:40|93735.2|93710.2|93729.7|93704.7|93750.4|93713.4|93717.2|93692.2|55
1649056850000|2022-04-04 07:20:50|93730.3|93705.3|93744.6|93719.6|93749.5|93719.6|93711.2|93672.5|64
1649056860000|2022-04-04 07:21:00|93745.7|93720.7|93769.5|93719.5|93779.1|93739|93742.1|93705.3|62
1649056870000|2022-04-04 07:21:10|93767.8|93717.8|93771.7|93746.7|93784.9|93749.9|93767.8|93717.8|59
1649056880000|2022-04-04 07:21:20|93771.9|93746.9|93797.3|93747.3|93819.7|93780.5|93770.1|93745.1|66
1649056890000|2022-04-04 07:21:30|93798.5|93748.5|93807.4|93757.4|93815.8|93773.8|93784.6|93739.2|65
1649056900000|2022-04-04 07:21:40|93805.7|93755.7|93806.8|93756.8|93818.2|93768.2|93799.8|93749.8|59
1649056910000|2022-04-04 07:21:50|93807.4|93757.4|93815.8|93765.8|93818.8|93768.8|93785|93745.2|57
1649056920000|2022-04-04 07:22:00|93815.1|93765.1|93814.5|93764.5|93847.2|93790.5|93795.4|93753.3|66
1649056930000|2022-04-04 07:22:10|93814|93764|93790.6|93765.6|93837|93787|93786.7|93751|60
1649056940000|2022-04-04 07:22:20|93789.5|93764.5|93788|93763|93833.8|93786|93786.3|93758.5|60
1649056950000|2022-04-04 07:22:30|93801.6|93751.6|93819.6|93769.6|93819.6|93769.6|93786.1|93751.6|43
1649056960000|2022-04-04 07:22:40|93820.2|93770.2|93830.8|93780.8|93834.9|93794.3|93819.3|93770|54
1649056970000|2022-04-04 07:22:50|93830.7|93780.7|93826.4|93801.4|93831.7|93802.8|93799.3|93764.9|51
1649056980000|2022-04-04 07:23:00|93826.3|93801.3|93827.8|93802.8|93828.2|93803.2|93825.6|93800.6|34
1649056990000|2022-04-04 07:23:10|93827.4|93802.4|93846.6|93796.6|93850.9|93805.8|93818.6|93792.7|57
1649057000000|2022-04-04 07:23:20|93844.7|93794.7|93816.7|93791.7|93844.7|93801.6|93808.1|93774.1|62
1649057010000|2022-04-04 07:23:30|93816|93791|93807.5|93782.5|93816|93791|93806.9|93781.9|43
1649057020000|2022-04-04 07:23:40|93807.9|93782.9|93814.2|93789.2|93815.6|93790.6|93807.1|93782.1|57
1649057030000|2022-04-04 07:23:50|93813.9|93788.9|93828.8|93803.8|93828.8|93803.8|93805.8|93780.8|59
1649057040000|2022-04-04 07:24:00|93827.4|93802.4|93813.3|93788.3|93828.1|93803.1|93785.5|93760.5|68
1649057050000|2022-04-04 07:24:10|93812.2|93787.2|93824.9|93799.9|93824.9|93799.9|93812.1|93787.1|56
1649057060000|2022-04-04 07:24:20|93825.7|93800.7|93807.7|93782.7|93838.1|93813.1|93807.7|93775.8|66
1649057070000|2022-04-04 07:24:30|93807.5|93782.5|93798.1|93748.1|93827.3|93790.9|93784.5|93748.1|65
1649057080000|2022-04-04 07:24:40|93781.7|93756.7|93806.1|93781.1|93843.6|93793.6|93774.8|93749.8|58
1649057090000|2022-04-04 07:24:50|93806.2|93781.2|93805.5|93780.5|93818.9|93783.4|93804|93767.7|39
1649057100000|2022-04-04 07:25:00|93805.8|93780.8|93795.1|93770.1|93811.9|93783.8|93795.1|93758.5|54
1649057110000|2022-04-04 07:25:10|93794.9|93769.9|93780|93755|93794.9|93769.9|93778.1|93741.2|48
1649057120000|2022-04-04 07:25:20|93783.9|93758.9|93800|93775|93808.5|93778.1|93783.9|93745.3|57
1649057130000|2022-04-04 07:25:30|93798.3|93773.3|93806.9|93781.9|93816.3|93783.4|93797.6|93766.3|53
1649057140000|2022-04-04 07:25:40|93809.2|93784.2|93816.9|93791.9|93832.9|93807.9|93807.5|93782.5|54
1649057150000|2022-04-04 07:25:50|93817.5|93792.5|93818.3|93793.3|93818.7|93793.7|93809.9|93784.9|53
1649057160000|2022-04-04 07:26:00|93818|93793|93802.8|93752.8|93818|93793|93774.3|93747.4|51
1649057170000|2022-04-04 07:26:10|93804.6|93754.6|93782.5|93757.5|93804.6|93762.4|93780.9|93745.5|39
1649057180000|2022-04-04 07:26:20|93783.2|93758.2|93800.8|93775.8|93800.8|93775.8|93783.1|93758.1|54
1649057190000|2022-04-04 07:26:30|93802.1|93777.1|93817.1|93792.1|93822.3|93797.3|93801.1|93776.1|69
1649057200000|2022-04-04 07:26:40|93816.8|93791.8|93807|93782|93817.5|93792.5|93803.9|93778.9|59
1649057210000|2022-04-04 07:26:50|93807.3|93782.3|93803.3|93778.3|93809.7|93784.7|93800.5|93775.5|35
1649057220000|2022-04-04 07:27:00|93803.7|93778.7|93812.3|93787.3|93819.2|93794.2|93803.7|93778.7|62
1649057230000|2022-04-04 07:27:10|93811.9|93786.9|93805|93780|93818.5|93793.5|93804.7|93779.7|61
1649057240000|2022-04-04 07:27:20|93805.1|93780.1|93801.4|93776.4|93814.4|93789.4|93801.1|93776.1|48
1649057250000|2022-04-04 07:27:30|93802.4|93777.4|93805.1|93780.1|93805.4|93780.4|93787.2|93762.2|48
1649057260000|2022-04-04 07:27:40|93805.2|93780.2|93795.9|93770.9|93807.4|93782.4|93790.6|93765.6|49
1649057270000|2022-04-04 07:27:50|93795.5|93770.5|93789.9|93764.9|93795.5|93770.5|93784.9|93759.9|49
1649057280000|2022-04-04 07:28:00|93789.7|93764.7|93801.6|93776.6|93801.6|93776.6|93789.7|93764.7|47
1649057290000|2022-04-04 07:28:10|93800.5|93775.5|93803.5|93778.5|93807.7|93782.7|93800.5|93775.5|61
1649057300000|2022-04-04 07:28:20|93803.4|93778.4|93805.9|93780.9|93809|93784|93803.4|93778.4|42
1649057310000|2022-04-04 07:28:30|93806.1|93781.1|93809.3|93784.3|93813.4|93788.4|93805.5|93780.5|48
1649057320000|2022-04-04 07:28:40|93809.9|93784.9|93807.4|93782.4|93811.9|93786.9|93805.8|93780.8|48
1649057330000|2022-04-04 07:28:50|93807.1|93782.1|93812.9|93787.9|93814.7|93789.7|93803.9|93778.9|37
1649057340000|2022-04-04 07:29:00|93813|93788|93805.1|93780.1|93813|93788|93805|93780|50
1649057350000|2022-04-04 07:29:10|93806.7|93781.7|93797.7|93772.7|93806.7|93781.7|93793.2|93768.2|46
1649057360000|2022-04-04 07:29:20|93797.6|93772.6|93793.1|93768.1|93801.9|93776.9|93792.3|93767.3|49
1649057370000|2022-04-04 07:29:30|93792|93767|93780.3|93755.3|93792|93767|93771.1|93738.7|63
1649057380000|2022-04-04 07:29:40|93780.1|93755.1|93783.3|93758.3|93793.3|93758.4|93776.3|93743.2|63
1649057390000|2022-04-04 07:29:50|93783|93758|93802.5|93752.5|93804.4|93766.6|93782.1|93752.5|47
1649057400000|2022-04-04 07:30:00|93802.7|93752.7|93781|93756|93804|93763.1|93779.3|93751.5|56
1649057410000|2022-04-04 07:30:10|93780.9|93755.9|93761.4|93736.4|93783.3|93758.3|93758.9|93733.9|51
1649057420000|2022-04-04 07:30:20|93763.3|93738.3|93787.3|93762.3|93794.8|93769.8|93763.3|93738.3|59
1649057430000|2022-04-04 07:30:30|93786.4|93761.4|93790.4|93765.4|93798.7|93773.7|93784.9|93759.9|57
1649057440000|2022-04-04 07:30:40|93790.8|93765.8|93813.1|93788.1|93816.2|93791.2|93784.8|93745.8|68
1649057450000|2022-04-04 07:30:50|93812.6|93787.6|93812.6|93787.6|93815.5|93790.5|93811.1|93786.1|57
1649057460000|2022-04-04 07:31:00|93810.9|93785.9|93805.9|93780.9|93811.1|93786.1|93804.6|93779.6|48
1649057470000|2022-04-04 07:31:10|93806.2|93781.2|93805.6|93780.6|93820.3|93782.1|93804|93769.5|34
1649057480000|2022-04-04 07:31:20|93804.6|93779.6|93824.2|93799.2|93827|93802|93804.6|93768.9|64
1649057490000|2022-04-04 07:31:30|93823.8|93798.8|93840|93815|93856.4|93819|93823.8|93794.5|52
1649057500000|2022-04-04 07:31:40|93840.3|93815.3|93832|93807|93841.6|93816.6|93831.7|93806.7|43
1649057510000|2022-04-04 07:31:50|93831.9|93806.9|93837.9|93812.9|93840.3|93815.3|93830.5|93805.5|48
1649057520000|2022-04-04 07:32:00|93838|93813|93827.7|93802.7|93838.9|93813.9|93824|93799|38
1649057530000|2022-04-04 07:32:10|93826.1|93801.1|93824.5|93799.5|93826.1|93801.1|93823.7|93798.7|26
1649057540000|2022-04-04 07:32:20|93827.4|93802.4|93826.6|93801.6|93827.8|93802.8|93825.7|93800.7|29
1649057550000|2022-04-04 07:32:30|93826.4|93801.4|93822|93797|93827.6|93802.6|93821.2|93796.2|35
1649057560000|2022-04-04 07:32:40|93822.3|93797.3|93787.1|93762.1|93822.3|93797.3|93787.1|93762.1|41
1649057570000|2022-04-04 07:32:50|93786.5|93761.5|93774.3|93749.3|93811.7|93765.3|93774.3|93732.3|60
1649057580000|2022-04-04 07:33:00|93771|93746|93766.3|93741.3|93783.4|93746|93765.7|93722.4|57
1649057590000|2022-04-04 07:33:10|93765.8|93740.8|93806.9|93781.9|93815.3|93781.9|93764.4|93739.4|51
1649057600000|2022-04-04 07:33:20|93807|93782|93810.6|93785.6|93819.9|93786.1|93806.3|93769|39
1649057610000|2022-04-04 07:33:30|93810.8|93785.8|93822|93772|93826.8|93789.2|93804.2|93764.7|45
1649057620000|2022-04-04 07:33:40|93821.9|93771.9|93805.8|93780.8|93826.9|93791.5|93805.8|93771.9|43
1649057630000|2022-04-04 07:33:50|93800.8|93775.8|93770.6|93745.6|93800.8|93775.8|93769.1|93732.4|59
1649057640000|2022-04-04 07:34:00|93772.3|93747.3|93811.6|93761.6|93812.1|93775|93771.4|93746.4|57
1649057650000|2022-04-04 07:34:10|93811.8|93761.8|93800.8|93775.8|93814|93777.8|93796|93758.2|53
1649057660000|2022-04-04 07:34:20|93801|93776|93804.3|93754.3|93805.7|93776|93777.9|93746.3|69
1649057670000|2022-04-04 07:34:30|93804.1|93754.1|93782|93757|93804.1|93763.3|93781.5|93749.8|57
1649057680000|2022-04-04 07:34:40|93782.6|93757.6|93777.7|93752.7|93791|93766|93767.1|93730.1|59
1649057690000|2022-04-04 07:34:50|93775.8|93750.8|93785.5|93760.5|93786.1|93761.1|93771.7|93746.7|63
1649057700000|2022-04-04 07:35:00|93785.4|93760.4|93784|93759|93787.3|93762.3|93783.5|93758.5|41
1649057710000|2022-04-04 07:35:10|93784.4|93759.4|93770.4|93745.4|93784.4|93759.4|93770.4|93745.4|40
1649057720000|2022-04-04 07:35:20|93770.1|93745.1|93766.3|93741.3|93770.4|93745.4|93765.3|93740.3|40
1649057730000|2022-04-04 07:35:30|93767.2|93742.2|93776.7|93751.7|93777.3|93752.3|93767.2|93742.2|50
1649057740000|2022-04-04 07:35:40|93776.8|93751.8|93779.5|93754.5|93780.6|93755.6|93774.4|93749.4|45
1649057750000|2022-04-04 07:35:50|93779.8|93754.8|93774.9|93749.9|93782.3|93757.3|93774.9|93749.9|53
1649057760000|2022-04-04 07:36:00|93772|93747|93781|93756|93781|93756|93764.4|93739.4|66
1649057770000|2022-04-04 07:36:10|93780.4|93755.4|93791.8|93766.8|93791.8|93766.8|93779.3|93754.3|53
1649057780000|2022-04-04 07:36:20|93792.7|93767.7|93806.4|93781.4|93806.4|93781.4|93791.2|93766.2|54
1649057790000|2022-04-04 07:36:30|93808.2|93783.2|93819.3|93794.3|93823.5|93798.5|93807.5|93782.5|61
1649057800000|2022-04-04 07:36:40|93819.6|93794.6|93815.1|93790.1|93820.9|93795.9|93815|93790|43
1649057810000|2022-04-04 07:36:50|93814.5|93789.5|93812.1|93787.1|93815.8|93790.8|93809.3|93784.3|46
1649057820000|2022-04-04 07:37:00|93811.4|93786.4|93826|93801|93836|93811|93807.5|93782.5|67
1649057830000|2022-04-04 07:37:10|93825.4|93800.4|93825.9|93800.9|93826.5|93801.5|93824.2|93799.2|35
1649057840000|2022-04-04 07:37:20|93824.1|93799.1|93851.4|93826.4|93853.5|93828.5|93824.1|93799.1|39
1649057850000|2022-04-04 07:37:30|93835.7|93810.7|93826.6|93776.6|93848.4|93811.6|93796.5|93749.1|62
1649057860000|2022-04-04 07:37:40|93828.2|93778.2|93821|93771|93831.4|93792.8|93776.1|93736.9|71
1649057870000|2022-04-04 07:37:50|93820.6|93770.6|93822.5|93772.5|93822.6|93772.6|93759.8|93733.3|67
1649057880000|2022-04-04 07:38:00|93821.8|93771.8|93812.5|93762.5|93825.9|93774.8|93783.2|93737.3|71
1649057890000|2022-04-04 07:38:10|93812.9|93762.9|93767.9|93742.9|93812.9|93762.9|93765.8|93732.4|58
1649057900000|2022-04-04 07:38:20|93764.9|93739.9|93771.4|93746.4|93785.2|93749.5|93748.8|93714.7|60
1649057910000|2022-04-04 07:38:30|93773.5|93748.5|93760.5|93735.5|93793.4|93755.7|93760.5|93729.2|58
1649057920000|2022-04-04 07:38:40|93758.4|93733.4|93741.3|93716.3|93759.1|93733.4|93738.9|93709.1|55
1649057930000|2022-04-04 07:38:50|93741|93716|93750.9|93725.9|93751.4|93726.4|93740.7|93715.7|44
1649057940000|2022-04-04 07:39:00|93751|93726|93764.8|93739.8|93770.2|93740.6|93748.4|93720.2|53
1649057950000|2022-04-04 07:39:10|93779.9|93729.9|93796.6|93771.6|93812.9|93773.6|93755.5|93729|52
1649057960000|2022-04-04 07:39:20|93796.7|93771.7|93786.7|93761.7|93796.8|93771.8|93786.4|93761.4|47
1649057970000|2022-04-04 07:39:30|93786.6|93761.6|93788.5|93763.5|93790.3|93765.3|93785.3|93760.3|48
1649057980000|2022-04-04 07:39:40|93788.7|93763.7|93777.6|93752.6|93804.7|93770.6|93777.6|93752.6|57
1649057990000|2022-04-04 07:39:50|93777|93752|93768.9|93743.9|93796.6|93753.8|93768.9|93738.8|63
1649058000000|2022-04-04 07:40:00|93769.2|93744.2|93764.9|93739.9|93776|93745.9|93760.3|93718.3|50
1649058010000|2022-04-04 07:40:10|93764.5|93739.5|93747|93722|93778.6|93739.5|93743.5|93707|48
1649058020000|2022-04-04 07:40:20|93747.2|93722.2|93761.6|93736.6|93772.5|93738.3|93745.7|93711.6|56
1649058030000|2022-04-04 07:40:30|93761.4|93736.4|93761.8|93736.8|93761.8|93736.8|93755.5|93730.5|46
1649058040000|2022-04-04 07:40:40|93763|93738|93761.5|93736.5|93763.1|93738.1|93759.3|93734.3|44
1649058050000|2022-04-04 07:40:50|93761.4|93736.4|93765.7|93740.7|93769.3|93744.3|93759.8|93734.8|69
1649058060000|2022-04-04 07:41:00|93765.4|93740.4|93781|93756|93815.9|93777.3|93765.3|93740.3|57
1649058070000|2022-04-04 07:41:10|93778.3|93753.3|93775.6|93750.6|93782.7|93757.7|93775|93750|52
1649058080000|2022-04-04 07:41:20|93776.8|93751.8|93764.1|93739.1|93793.8|93753.9|93764.1|93736.5|71
1649058090000|2022-04-04 07:41:30|93762.6|93737.6|93764.6|93739.6|93776.7|93741|93757.4|93726.7|57
1649058100000|2022-04-04 07:41:40|93763.8|93738.8|93740.5|93715.5|93764.6|93739.6|93731.8|93704.6|64
1649058110000|2022-04-04 07:41:50|93739.7|93714.7|93739.6|93714.6|93754.4|93715.3|93713.3|93688.3|69
1649058120000|2022-04-04 07:42:00|93739.7|93714.7|93743|93718|93747.6|93722.6|93739.1|93714.1|56
1649058130000|2022-04-04 07:42:10|93742.7|93717.7|93740.7|93715.7|93743.4|93718.4|93735.9|93710.9|53
1649058140000|2022-04-04 07:42:20|93740.8|93715.8|93743.7|93718.7|93743.7|93718.7|93737.6|93712.6|42
1649058150000|2022-04-04 07:42:30|93744.5|93719.5|93742.7|93717.7|93747.7|93720.2|93732.6|93697.3|55
1649058160000|2022-04-04 07:42:40|93743.3|93718.3|93743.6|93718.6|93746.4|93721.4|93739.9|93714.9|45
1649058170000|2022-04-04 07:42:50|93743.3|93718.3|93747.5|93722.5|93747.5|93722.5|93743.3|93718.3|31
1649058180000|2022-04-04 07:43:00|93748|93723|93758.5|93733.5|93758.5|93733.5|93740.6|93715.6|47
1649058190000|2022-04-04 07:43:10|93763|93738|93768.8|93743.8|93772.6|93747.6|93763|93738|65
1649058200000|2022-04-04 07:43:20|93769.1|93744.1|93769.8|93744.8|93772.7|93747.7|93768.8|93743.8|41
1649058210000|2022-04-04 07:43:30|93769.9|93744.9|93772|93747|93773.5|93748.5|93767.2|93742.2|51
1649058220000|2022-04-04 07:43:40|93771.9|93746.9|93796.5|93771.5|93798.2|93773.2|93771.8|93746.8|57
1649058230000|2022-04-04 07:43:50|93796|93771|93804.3|93779.3|93817.9|93780.2|93796|93767.3|53
1649058240000|2022-04-04 07:44:00|93804.9|93779.9|93845.2|93795.2|93852.4|93814.4|93803.8|93778.8|45
1649058250000|2022-04-04 07:44:10|93846|93796|93836.3|93811.3|93846|93817.5|93830|93789.4|56
1649058260000|2022-04-04 07:44:20|93836.4|93811.4|93824.2|93799.2|93841.7|93811.4|93805.9|93780.9|65
1649058270000|2022-04-04 07:44:30|93824|93799|93818.6|93793.6|93832.7|93807.7|93818.6|93793.6|60
1649058280000|2022-04-04 07:44:40|93818.9|93793.9|93818|93793|93819|93794|93813.9|93788.9|44
1649058290000|2022-04-04 07:44:50|93818.1|93793.1|93820.7|93795.7|93820.7|93795.7|93802.6|93777.6|48
1649058300000|2022-04-04 07:45:00|93820.5|93795.5|93834.8|93809.8|93835.7|93810.7|93820.5|93795.5|54
1649058310000|2022-04-04 07:45:10|93835|93810|93866.3|93816.3|93867|93830.6|93832.5|93807.5|56
1649058320000|2022-04-04 07:45:20|93866.6|93816.6|93837.2|93812.2|93868|93830.3|93836.2|93811.2|53
1649058330000|2022-04-04 07:45:30|93837.1|93812.1|93868.7|93843.7|93880.9|93843.7|93830.8|93805.8|56
1649058340000|2022-04-04 07:45:40|93869.8|93844.8|93869.4|93844.4|93873.7|93848.7|93869|93844|48
1649058350000|2022-04-04 07:45:50|93869.7|93844.7|93855.4|93830.4|93880.9|93844.7|93852.4|93814.9|55
1649058360000|2022-04-04 07:46:00|93854.9|93829.9|93846.6|93821.6|93873|93836.8|93846.4|93800.9|48
1649058370000|2022-04-04 07:46:10|93847.2|93822.2|93864.9|93839.9|93871.6|93845.5|93846.6|93819.9|60
1649058380000|2022-04-04 07:46:20|93865|93840|93862.3|93837.3|93866.7|93841.7|93862.1|93837.1|37
1649058390000|2022-04-04 07:46:30|93862.1|93837.1|93860.7|93835.7|93865.4|93840.4|93860.4|93835.4|48
1649058400000|2022-04-04 07:46:40|93860.8|93835.8|93858.7|93833.7|93862.5|93837.5|93858.7|93833.7|38
1649058410000|2022-04-04 07:46:50|93859|93834|93862.5|93837.5|93864.3|93839.3|93858.8|93833.8|42
1649058420000|2022-04-04 07:47:00|93862.3|93837.3|93867|93842|93868|93843|93862.3|93837.3|44
1649058430000|2022-04-04 07:47:10|93867.5|93842.5|93877.4|93852.4|93877.4|93852.4|93867.5|93842.5|45
1649058440000|2022-04-04 07:47:20|93876.1|93851.1|93886|93861|93897.5|93861.3|93876.1|93847.2|56
1649058450000|2022-04-04 07:47:30|93886.1|93861.1|93897.8|93872.8|93903.3|93872.8|93886.1|93852.8|38
1649058460000|2022-04-04 07:47:40|93910.6|93860.6|93889.4|93864.4|93912.7|93873.9|93886.3|93849.8|57
1649058470000|2022-04-04 07:47:50|93889.2|93864.2|93891.2|93866.2|93892.5|93867.5|93888.9|93863.9|55
1649058480000|2022-04-04 07:48:00|93891.3|93866.3|93891.9|93866.9|93892.8|93867.8|93888|93863|34
1649058490000|2022-04-04 07:48:10|93891.5|93866.5|93893.3|93868.3|93893.6|93868.6|93889.9|93864.9|39
1649058500000|2022-04-04 07:48:20|93894.2|93869.2|93892.6|93867.6|93895|93870|93892.6|93867.6|13
1649058510000|2022-04-04 07:48:30|93892.9|93867.9|93890.8|93865.8|93904.4|93868.5|93889.7|93853.5|40
1649058520000|2022-04-04 07:48:40|93890.6|93865.6|93913.5|93863.5|93913.7|93875.1|93887.6|93850.5|50
1649058530000|2022-04-04 07:48:50|93913|93863|93927.5|93877.5|93931.2|93882.5|93907.5|93862.3|61
1649058540000|2022-04-04 07:49:00|93927.2|93877.2|93918.6|93868.6|93928.1|93888.9|93907.7|93868.6|59
1649058550000|2022-04-04 07:49:10|93918.3|93868.3|93905.4|93880.4|93924.5|93887.2|93904.9|93867.1|49
1649058560000|2022-04-04 07:49:20|93905.2|93880.2|93907.5|93882.5|93919.2|93882.5|93902.5|93866.2|46
1649058570000|2022-04-04 07:49:30|93908.3|93883.3|93923.4|93898.4|93933.2|93898.4|93907|93882|47
1649058580000|2022-04-04 07:49:40|93923.3|93898.3|93926.6|93901.6|93937.3|93901.6|93922.6|93886.8|51
1649058590000|2022-04-04 07:49:50|93926.5|93901.5|93923.1|93898.1|93938.7|93901.5|93921.3|93888.5|44
1649058600000|2022-04-04 07:50:00|93922.6|93897.6|93924.3|93899.3|93925|93900|93920.3|93895.3|41
1649058610000|2022-04-04 07:50:10|93924.2|93899.2|93928.8|93903.8|93942.3|93904.7|93924.2|93891.9|49
1649058620000|2022-04-04 07:50:20|93927.8|93902.8|93926.7|93901.7|93929.5|93904.5|93924|93899|33
1649058630000|2022-04-04 07:50:30|93926.6|93901.6|93926.6|93901.6|93930.2|93905.2|93926.5|93901.5|29
1649058640000|2022-04-04 07:50:40|93926.7|93901.7|93917.2|93892.2|93932.4|93902.2|93917.2|93881.1|45
1649058650000|2022-04-04 07:50:50|93917.4|93892.4|93905|93880|93920|93892.5|93905|93869.5|45
1649058660000|2022-04-04 07:51:00|93905.6|93880.6|93908.3|93883.3|93908.9|93883.9|93904.8|93879.8|52
1649058670000|2022-04-04 07:51:10|93907.8|93882.8|93910.6|93885.6|93921.2|93886.7|93906.2|93869.8|41
1649058680000|2022-04-04 07:51:20|93911|93886|93916.9|93866.9|93926.3|93893.7|93905.3|93864.7|60
1649058690000|2022-04-04 07:51:30|93917.5|93867.5|93892.8|93842.8|93918.9|93868.9|93892.8|93842.8|35
1649058700000|2022-04-04 07:51:40|93891.7|93841.7|93917|93892|93926.9|93892|93863.2|93828.6|63
1649058710000|2022-04-04 07:51:50|93916.8|93891.8|93914|93889|93917.5|93892.5|93908.5|93883.5|53
1649058720000|2022-04-04 07:52:00|93913.2|93888.2|93906.7|93881.7|93924|93889.5|93904.1|93874|47
1649058730000|2022-04-04 07:52:10|93906.2|93881.2|93895.4|93870.4|93907.7|93882.7|93894|93869|47
1649058740000|2022-04-04 07:52:20|93895.7|93870.7|93898.7|93873.7|93899.6|93874.6|93892.1|93867.1|42
1649058750000|2022-04-04 07:52:30|93898.2|93873.2|93905.7|93880.7|93908.6|93883.6|93897.7|93872.7|46
1649058760000|2022-04-04 07:52:40|93905.9|93880.9|93902.9|93877.9|93908.9|93883.9|93902.9|93877.9|31
1649058770000|2022-04-04 07:52:50|93902.8|93877.8|93902.7|93877.7|93904.7|93879.7|93902.6|93877.6|22
1649058780000|2022-04-04 07:53:00|93902.4|93877.4|93873.3|93848.3|93903.8|93878.8|93872.7|93847.7|51
1649058790000|2022-04-04 07:53:10|93873.6|93848.6|93851.4|93826.4|93874.5|93849.5|93851.4|93826.4|37
1649058800000|2022-04-04 07:53:20|93849.5|93824.5|93862.9|93837.9|93880.4|93844.4|93844.2|93819.2|65
1649058810000|2022-04-04 07:53:30|93862.5|93837.5|93869.1|93844.1|93875.3|93846|93849.3|93820.9|60
1649058820000|2022-04-04 07:53:40|93869.9|93844.9|93852.5|93827.5|93870.8|93845.8|93852.5|93818|59
1649058830000|2022-04-04 07:53:50|93852.8|93827.8|93855.6|93830.6|93856.5|93831.5|93852.3|93827.3|48
1649058840000|2022-04-04 07:54:00|93855.7|93830.7|93855.1|93830.1|93856.6|93831.6|93854.4|93829.4|27
1649058850000|2022-04-04 07:54:10|93855|93830|93857.1|93832.1|93861.3|93836.3|93853.4|93828.4|42
1649058860000|2022-04-04 07:54:20|93857.3|93832.3|93852.9|93827.9|93858.9|93833.9|93852.9|93827.9|52
1649058870000|2022-04-04 07:54:30|93852.5|93827.5|93852.4|93802.4|93852.6|93827.6|93834.4|93796.4|59
1649058880000|2022-04-04 07:54:40|93852.9|93802.9|93855.1|93805.1|93855.9|93805.9|93851.4|93801.4|43
1649058890000|2022-04-04 07:54:50|93855.2|93805.2|93856.5|93806.5|93857.3|93807.3|93855.1|93805.1|39
1649058900000|2022-04-04 07:55:00|93856.4|93806.4|93875|93825|93875.1|93825.1|93854.4|93804.4|55
1649058910000|2022-04-04 07:55:10|93875.3|93825.3|93883.1|93858.1|93894.3|93858.3|93868.4|93824.4|54
1649058920000|2022-04-04 07:55:20|93882.9|93857.9|93875.7|93825.7|93890|93865|93851.8|93821.6|57
1649058930000|2022-04-04 07:55:30|93874.9|93824.9|93878.3|93828.3|93880.6|93830.6|93840.4|93795.1|61
1649058940000|2022-04-04 07:55:40|93875|93825|93831.6|93806.6|93875.6|93832.3|93831.6|93799.4|48
1649058950000|2022-04-04 07:55:50|93830.1|93805.1|93817.1|93792.1|93830.1|93805.1|93812|93787|41
1649058960000|2022-04-04 07:56:00|93817|93792|93790.9|93765.9|93817.5|93792.5|93790.9|93765.9|64
1649058970000|2022-04-04 07:56:10|93810.9|93760.9|93824.1|93799.1|93837.3|93799.1|93808.9|93760.9|62
1649058980000|2022-04-04 07:56:20|93825.1|93800.1|93818.5|93793.5|93831.3|93801.2|93816.4|93779.5|59
1649058990000|2022-04-04 07:56:30|93818.1|93793.1|93824.1|93799.1|93824.3|93799.3|93818.1|93793.1|43
1649059000000|2022-04-04 07:56:40|93823.9|93798.9|93828.3|93803.3|93829.1|93804.1|93822.7|93797.7|47
1649059010000|2022-04-04 07:56:50|93828.2|93803.2|93809.3|93784.3|93829.8|93804.8|93809.3|93784.3|40
1649059020000|2022-04-04 07:57:00|93806.4|93781.4|93814.5|93764.5|93815.1|93781.4|93790.1|93764.1|57
1649059030000|2022-04-04 07:57:10|93813.8|93763.8|93809.2|93784.2|93815.8|93784.2|93801.8|93763.8|45
1649059040000|2022-04-04 07:57:20|93809.1|93784.1|93815.2|93790.2|93825.1|93791.4|93805.8|93773.6|60
1649059050000|2022-04-04 07:57:30|93815.1|93790.1|93800.1|93775.1|93816.6|93791.6|93798.8|93763.2|54
1649059060000|2022-04-04 07:57:40|93800.4|93775.4|93804.1|93779.1|93805.7|93780.7|93800.4|93775.4|48
1649059070000|2022-04-04 07:57:50|93804.7|93779.7|93855.3|93830.3|93855.3|93830.3|93803.8|93777.6|54
1649059080000|2022-04-04 07:58:00|93855.6|93830.6|93850.5|93800.5|93857|93832|93837.8|93800.3|68
1649059090000|2022-04-04 07:58:10|93852.1|93802.1|93866.9|93816.9|93874.2|93839.2|93837.7|93799.7|67
1649059100000|2022-04-04 07:58:20|93866.3|93816.3|93854.1|93804.1|93867.1|93829.7|93841.6|93799.5|69
1649059110000|2022-04-04 07:58:30|93853|93803|93835.7|93810.7|93853|93817.1|93834.3|93802.8|44
1649059120000|2022-04-04 07:58:40|93835.5|93810.5|93823|93798|93835.5|93810.5|93823|93798|37
1649059130000|2022-04-04 07:58:50|93821.6|93796.6|93827.9|93802.9|93843.4|93807.3|93794.3|93769.3|63
1649059140000|2022-04-04 07:59:00|93827.7|93802.7|93849.3|93799.3|93850|93810.1|93827.2|93795.6|44
1649059150000|2022-04-04 07:59:10|93850.4|93800.4|93863.9|93813.9|93864.6|93826.5|93842.1|93799.4|56
1649059160000|2022-04-04 07:59:20|93863.8|93813.8|93856.6|93831.6|93864.4|93834.1|93852|93813.8|46
1649059170000|2022-04-04 07:59:30|93856.5|93831.5|93860.4|93810.4|93863.7|93832.5|93851|93809.3|47
1649059180000|2022-04-04 07:59:40|93860.5|93810.5|93850.9|93825.9|93860.6|93826.7|93847.1|93809.5|54
1649059190000|2022-04-04 07:59:50|93850.8|93825.8|93854.6|93804.6|93864.6|93826.3|93850.5|93800.5|37
1649059200000|2022-04-04 08:00:00|93854.7|93804.7|93852.5|93802.5|93857.7|93807.7|93851.9|93801.9|54
1649059210000|2022-04-04 08:00:10|93852.2|93802.2|93867.6|93842.6|93878.3|93842.6|93847.9|93801|59
1649059220000|2022-04-04 08:00:20|93867.8|93842.8|93888.1|93838.1|93888.4|93850.8|93867.5|93830.1|48
1649059230000|2022-04-04 08:00:30|93887.6|93837.6|93882.2|93857.2|93887.6|93858.1|93873.6|93837.6|55
1649059240000|2022-04-04 08:00:40|93887.6|93862.6|93895.9|93870.9|93898.3|93873.3|93887.6|93862.6|63
1649059250000|2022-04-04 08:00:50|93896.5|93871.5|93912.3|93887.3|93912.3|93887.3|93896.5|93871.5|64
1649059260000|2022-04-04 08:01:00|93910.4|93885.4|93908.5|93883.5|93912.3|93887.3|93907.6|93882.6|49
1649059270000|2022-04-04 08:01:10|93909.2|93884.2|93949.8|93924.8|93952.4|93926.2|93904.2|93879.2|73
1649059280000|2022-04-04 08:01:20|93949.3|93924.3|93950.1|93925.1|93960.8|93935.8|93948.7|93923.7|64
1649059290000|2022-04-04 08:01:30|93949.6|93924.6|93939.1|93914.1|93949.6|93924.6|93938.4|93913.4|56
1649059300000|2022-04-04 08:01:40|93939.6|93914.6|93942.7|93917.7|93951.9|93926.9|93938.5|93913.5|59
1649059310000|2022-04-04 08:01:50|93938.9|93913.9|93933.5|93908.5|93938.9|93913.9|93930.2|93905.2|56
1649059320000|2022-04-04 08:02:00|93932.2|93907.2|93905|93880|93933|93908|93886.7|93849.3|67
1649059330000|2022-04-04 08:02:10|93904.6|93879.6|93901.2|93851.2|93906.1|93881.1|93874.9|93844.3|73
1649059340000|2022-04-04 08:02:20|93903.6|93853.6|93905|93855|93912.4|93872.7|93897.7|93852|72
1649059350000|2022-04-04 08:02:30|93905.5|93855.5|93910.8|93860.8|93915.5|93878.8|93892.1|93854.7|69
1649059360000|2022-04-04 08:02:40|93910.9|93860.9|93902.7|93877.7|93911.5|93879.9|93893.5|93857.2|61
1649059370000|2022-04-04 08:02:50|93902.6|93877.6|93921.9|93896.9|93932.6|93901|93902.2|93876|63
1649059380000|2022-04-04 08:03:00|93921.7|93896.7|93923.3|93898.3|93945.1|93907.5|93921.1|93885|65
1649059390000|2022-04-04 08:03:10|93922.8|93897.8|93940.8|93915.8|93956.8|93918.9|93922.3|93896.6|62
1649059400000|2022-04-04 08:03:20|93940.4|93915.4|93944|93919|93944.1|93919.1|93939.7|93914.7|50
1649059410000|2022-04-04 08:03:30|93944.5|93919.5|93942.4|93917.4|93944.5|93919.5|93940.4|93915.4|47
1649059420000|2022-04-04 08:03:40|93942.3|93917.3|93928|93903|93942.3|93917.3|93926.6|93901.6|65
1649059430000|2022-04-04 08:03:50|93928.5|93903.5|93951.8|93926.8|93951.8|93926.8|93921.7|93896.7|67
1649059440000|2022-04-04 08:04:00|93952.3|93927.3|93948|93923|93953.8|93928.8|93947.1|93922.1|54
1649059450000|2022-04-04 08:04:10|93948.1|93923.1|93950.4|93925.4|93962.5|93926.2|93944.2|93911.9|66
1649059460000|2022-04-04 08:04:20|93950.2|93925.2|93952.5|93927.5|93957.5|93932.5|93950.1|93925.1|52
1649059470000|2022-04-04 08:04:30|93952.9|93927.9|93951.1|93926.1|93957.8|93932.8|93951|93926|61
1649059480000|2022-04-04 08:04:40|93950.2|93925.2|93944.6|93919.6|93952.3|93927.3|93941.5|93916.5|64
1649059490000|2022-04-04 08:04:50|93944.8|93919.8|93939.9|93914.9|93945.8|93920.8|93938.8|93913.8|56
1649059500000|2022-04-04 08:05:00|93939.8|93914.8|93950.2|93925.2|93950.2|93925.2|93938.7|93913.7|51
1649059510000|2022-04-04 08:05:10|93951.1|93926.1|93958|93933|93960.8|93935.8|93950.2|93925.2|56
1649059520000|2022-04-04 08:05:20|93957.8|93932.8|93956.7|93931.7|93959.1|93934.1|93955.9|93930.9|42
1649059530000|2022-04-04 08:05:30|93957.2|93932.2|93952.4|93927.4|93958.6|93933.6|93951|93926|53
1649059540000|2022-04-04 08:05:40|93952.2|93927.2|93954.6|93904.6|93987.5|93948.4|93950.8|93900.8|62
1649059550000|2022-04-04 08:05:50|93950|93900|93983.5|93933.5|93984.8|93934.8|93927.4|93892.5|62
1649059560000|2022-04-04 08:06:00|93984.1|93934.1|93996.1|93971.1|94031.4|93986.2|93984.1|93934.1|75
1649059570000|2022-04-04 08:06:10|93996.4|93971.4|93929.3|93879.3|93996.9|93971.9|93916.6|93879.3|76
1649059580000|2022-04-04 08:06:20|93929.1|93879.1|93947.5|93897.5|93948.4|93907.8|93913|93878.8|69
1649059590000|2022-04-04 08:06:30|93947.7|93897.7|93968.6|93918.6|93968.6|93918.6|93925.3|93886.2|61
1649059600000|2022-04-04 08:06:40|93970.9|93920.9|93961.1|93936.1|93976.9|93942.3|93959|93920.9|50
1649059610000|2022-04-04 08:06:50|93960.9|93935.9|93966.4|93941.4|93982|93946|93960.6|93927|62
1649059620000|2022-04-04 08:07:00|93966.3|93941.3|93971.7|93946.7|93987.7|93951.4|93965.7|93936.2|59
1649059630000|2022-04-04 08:07:10|93968.9|93943.9|93970.3|93945.3|93976.3|93951.3|93968.9|93943.9|65
1649059640000|2022-04-04 08:07:20|93970.2|93945.2|93965.7|93940.7|93970.4|93945.4|93965.3|93940.3|46
1649059650000|2022-04-04 08:07:30|93967.2|93942.2|93966|93941|93969|93944|93962.5|93937.5|51
1649059660000|2022-04-04 08:07:40|93965.7|93940.7|93961.8|93936.8|93967.5|93942.5|93960.2|93935.2|49
1649059670000|2022-04-04 08:07:50|93962.6|93937.6|93980|93930|93980.4|93944|93962.6|93924.5|46
1649059680000|2022-04-04 08:08:00|93980.2|93930.2|93975.9|93925.9|93983.4|93946.4|93953.2|93924.9|62
1649059690000|2022-04-04 08:08:10|93976.7|93926.7|93965.1|93940.1|93983.5|93943.6|93950.2|93918.9|56
1649059700000|2022-04-04 08:08:20|93955.8|93930.8|93970.6|93920.6|93979.7|93938.2|93942.8|93914.1|63
1649059710000|2022-04-04 08:08:30|93970.9|93920.9|93960|93910|93974.6|93936.3|93944.8|93907.9|50
1649059720000|2022-04-04 08:08:40|93944.4|93919.4|93959.4|93909.4|93974.3|93936.9|93944.2|93898.3|64
1649059730000|2022-04-04 08:08:50|93959.6|93909.6|93963.4|93913.4|93967.1|93917.1|93959.6|93909.6|53
1649059740000|2022-04-04 08:09:00|93962.9|93912.9|93957.3|93907.3|93964.4|93914.4|93956|93906|42
1649059750000|2022-04-04 08:09:10|93957.4|93907.4|93968.6|93918.6|93970.2|93930.6|93954.4|93906.2|56
1649059760000|2022-04-04 08:09:20|93968.2|93918.2|93967|93917|93971.2|93921.2|93966.6|93916.6|50
1649059770000|2022-04-04 08:09:30|93967.5|93917.5|93962|93912|93968.5|93926.6|93948.6|93911.5|48
1649059780000|2022-04-04 08:09:40|93962.2|93912.2|93956.8|93931.8|93962.4|93933.5|93951.6|93911.4|41
1649059790000|2022-04-04 08:09:50|93957.7|93932.7|93950.1|93925.1|93958.4|93933.4|93950.1|93925.1|40
1649059800000|2022-04-04 08:10:00|93950.5|93925.5|93950.1|93925.1|93951.4|93926.4|93948.9|93923.9|49
1649059810000|2022-04-04 08:10:10|93949.3|93924.3|93949.5|93924.5|93963.1|93927.5|93942.1|93913.1|54
1649059820000|2022-04-04 08:10:20|93949.3|93924.3|93939.7|93914.7|93949.9|93924.9|93939.7|93914.7|47
1649059830000|2022-04-04 08:10:30|93938.2|93913.2|93893.4|93843.4|93944.9|93913.9|93893.4|93843.4|48
1649059840000|2022-04-04 08:10:40|93897.1|93847.1|93900|93850|93908|93870.2|93891.3|93847.1|61
1649059850000|2022-04-04 08:10:50|93899.9|93849.9|93888.1|93838.1|93900.6|93851.7|93876.7|93836.5|50
1649059860000|2022-04-04 08:11:00|93888.2|93838.2|93874.8|93824.8|93888.8|93843.1|93863.5|93824.8|51
1649059870000|2022-04-04 08:11:10|93873.9|93823.9|93866.4|93816.4|93874.4|93832|93855.5|93816.4|58
1649059880000|2022-04-04 08:11:20|93866|93816|93846|93821|93866|93828.3|93844.4|93806.2|53
1649059890000|2022-04-04 08:11:30|93846.2|93821.2|93851.2|93801.2|93858.3|93821.5|93841.9|93800.3|51
1649059900000|2022-04-04 08:11:40|93851.5|93801.5|93848|93798|93855.1|93818.4|93839.3|93797.1|59
1649059910000|2022-04-04 08:11:50|93848.1|93798.1|93832.6|93807.6|93849|93808.5|93832.6|93796|44
1649059920000|2022-04-04 08:12:00|93832.4|93807.4|93818.4|93793.4|93837.3|93807.7|93818.3|93782.2|49
1649059930000|2022-04-04 08:12:10|93818.6|93793.6|93811.7|93786.7|93818.6|93793.6|93811.7|93786.7|48
1649059940000|2022-04-04 08:12:20|93811.6|93786.6|93813.7|93788.7|93813.9|93788.9|93810.7|93785.7|57
1649059950000|2022-04-04 08:12:30|93813.2|93788.2|93813.7|93788.7|93814.7|93789.7|93810.8|93785.8|41
1649059960000|2022-04-04 08:12:40|93813.8|93788.8|93818.1|93793.1|93834|93798.1|93813.8|93784|45
1649059970000|2022-04-04 08:12:50|93818|93793|93823.1|93798.1|93841.7|93816.7|93817.8|93792.8|64
1649059980000|2022-04-04 08:13:00|93822.9|93797.9|93833.6|93808.6|93866.4|93821.7|93817.8|93792.8|69
1649059990000|2022-04-04 08:13:10|93835|93810|93834.1|93809.1|93851.4|93813.7|93830.2|93793.7|58
1649060000000|2022-04-04 08:13:20|93834|93809|93826.9|93801.9|93834.7|93809.7|93826.3|93801.3|49
1649060010000|2022-04-04 08:13:30|93826.6|93801.6|93823|93798|93829.4|93804.4|93821.5|93796.5|54
1649060020000|2022-04-04 08:13:40|93823.5|93798.5|93833.6|93808.6|93836.1|93811.1|93823.5|93798.5|53
1649060030000|2022-04-04 08:13:50|93833.5|93808.5|93834.6|93809.6|93835.5|93810.5|93830.8|93805.8|50
1649060040000|2022-04-04 08:14:00|93835.5|93810.5|93839.5|93814.5|93840.9|93815.9|93833.5|93808.5|57
1649060050000|2022-04-04 08:14:10|93839.8|93814.8|93847.8|93822.8|93853.1|93828.1|93837.9|93812.9|52
1649060060000|2022-04-04 08:14:20|93846.7|93821.7|93847.7|93822.7|93847.7|93822.7|93841.7|93816.7|37
1649060070000|2022-04-04 08:14:30|93846.9|93821.9|93858.5|93833.5|93858.5|93833.5|93842.9|93817.9|50
1649060080000|2022-04-04 08:14:40|93858.1|93833.1|93844.1|93819.1|93862.7|93837.7|93843.4|93818.4|59
1649060090000|2022-04-04 08:14:50|93844.7|93819.7|93828.5|93803.5|93845.9|93820.9|93827.8|93802.8|60
1649060100000|2022-04-04 08:15:00|93828.3|93803.3|93819.2|93794.2|93829.4|93804.4|93816.8|93791.8|60
1649060110000|2022-04-04 08:15:10|93819.1|93794.1|93800.4|93775.4|93822.1|93797.1|93798.7|93773.7|64
1649060120000|2022-04-04 08:15:20|93800.3|93775.3|93801.3|93776.3|93806.9|93781.9|93800.1|93775.1|47
1649060130000|2022-04-04 08:15:30|93800.9|93775.9|93805.6|93780.6|93805.6|93780.6|93799.6|93774.6|46
1649060140000|2022-04-04 08:15:40|93805.7|93780.7|93805.6|93780.6|93818.2|93785.1|93803.2|93767.6|50
1649060150000|2022-04-04 08:15:50|93805.7|93780.7|93797.2|93772.2|93805.7|93780.7|93796.2|93771.2|44
1649060160000|2022-04-04 08:16:00|93797|93772|93813.2|93788.2|93829.4|93795.1|93795.5|93770.5|52
1649060170000|2022-04-04 08:16:10|93816.9|93791.9|93806.1|93781.1|93816.9|93791.9|93802.2|93777.2|52
1649060180000|2022-04-04 08:16:20|93807|93782|93805.2|93780.2|93808.4|93783.4|93804.8|93779.8|40
1649060190000|2022-04-04 08:16:30|93805.4|93780.4|93798|93773|93811.5|93786.5|93796.1|93771.1|46
1649060200000|2022-04-04 08:16:40|93797.9|93772.9|93787.3|93762.3|93800|93775|93787|93762|55
1649060210000|2022-04-04 08:16:50|93786.8|93761.8|93795.6|93770.6|93795.6|93770.6|93780.8|93755.8|57
1649060220000|2022-04-04 08:17:00|93795.1|93770.1|93799.9|93774.9|93803.5|93778.5|93795.1|93770.1|54
1649060230000|2022-04-04 08:17:10|93799.8|93774.8|93785.6|93760.6|93800.5|93775.5|93785|93760|55
1649060240000|2022-04-04 08:17:20|93785.5|93760.5|93781.9|93756.9|93786.7|93761.7|93780.3|93755.3|58
1649060250000|2022-04-04 08:17:30|93781.2|93756.2|93789.1|93764.1|93789.2|93764.2|93777.1|93752.1|58
1649060260000|2022-04-04 08:17:40|93788.7|93763.7|93779.6|93754.6|93790|93765|93779.6|93754.6|64
1649060270000|2022-04-04 08:17:50|93779.4|93754.4|93781.4|93756.4|93784.9|93759.9|93778|93753|53
1649060280000|2022-04-04 08:18:00|93782.5|93757.5|93793.8|93768.8|93796.2|93771.2|93779.8|93754.8|55
1649060290000|2022-04-04 08:18:10|93793.3|93768.3|93796.1|93771.1|93800.4|93775.4|93789.6|93764.6|51
1649060300000|2022-04-04 08:18:20|93796.4|93771.4|93800.9|93775.9|93801.1|93776.1|93795.8|93770.8|50
1649060310000|2022-04-04 08:18:30|93800.5|93775.5|93804|93779|93805.2|93780.2|93799.4|93774.4|55
1649060320000|2022-04-04 08:18:40|93803.9|93778.9|93800.9|93775.9|93804|93779|93797.5|93772.5|38
1649060330000|2022-04-04 08:18:50|93800.8|93775.8|93808.8|93783.8|93811.4|93786.4|93800.8|93775.8|50
1649060340000|2022-04-04 08:19:00|93808.2|93783.2|93805|93780|93809.8|93784.8|93803.2|93778.2|54
1649060350000|2022-04-04 08:19:10|93809.5|93784.5|93822.4|93797.4|93823.4|93798.4|93809.5|93784.5|65
1649060360000|2022-04-04 08:19:20|93822.2|93797.2|93808.9|93783.9|93824.9|93799.9|93808.6|93783.6|48
1649060370000|2022-04-04 08:19:30|93808.1|93783.1|93808.5|93783.5|93809.8|93784.8|93803.1|93778.1|41
1649060380000|2022-04-04 08:19:40|93808.8|93783.8|93800.6|93775.6|93812.5|93787.5|93800.5|93775.5|59
1649060390000|2022-04-04 08:19:50|93797.9|93772.9|93778.6|93753.6|93797.9|93772.9|93776|93751|53
1649060400000|2022-04-04 08:20:00|93778.5|93753.5|93771.8|93746.8|93780.5|93755.5|93770.4|93745.4|58
1649060410000|2022-04-04 08:20:10|93770.6|93745.6|93787.3|93762.3|93789.4|93764.4|93770.6|93745.6|65
1649060420000|2022-04-04 08:20:20|93787.4|93762.4|93791|93766|93791.7|93766.7|93787.4|93762.4|51
1649060430000|2022-04-04 08:20:30|93790.1|93765.1|93794.1|93769.1|93794.3|93769.3|93781.9|93756.9|56
1649060440000|2022-04-04 08:20:40|93793.2|93768.2|93812.9|93787.9|93813.5|93788.5|93791.2|93766.2|52
1649060450000|2022-04-04 08:20:50|93813.1|93788.1|93816.2|93791.2|93818.1|93793.1|93812.9|93787.9|43
1649060460000|2022-04-04 08:21:00|93827.2|93802.2|93832.8|93807.8|93837.1|93812.1|93827.2|93802.2|38
1649060470000|2022-04-04 08:21:10|93832.4|93807.4|93848.7|93823.7|93857.1|93827|93831.8|93801.6|60
1649060480000|2022-04-04 08:21:20|93848.9|93823.9|93850.4|93825.4|93852.1|93827.1|93848.5|93823.5|31
1649060490000|2022-04-04 08:21:30|93850.2|93825.2|93853.3|93828.3|93853.9|93828.9|93850.2|93825.2|23
1649060500000|2022-04-04 08:21:40|93853.4|93828.4|93844.6|93819.6|93853.4|93828.4|93838.8|93813.8|42
1649060510000|2022-04-04 08:21:50|93845.2|93820.2|93844.5|93819.5|93852.6|93827.6|93841.1|93816.1|51
1649060520000|2022-04-04 08:22:00|93843.8|93818.8|93843.2|93818.2|93847.5|93822.5|93843.2|93818.2|41
1649060530000|2022-04-04 08:22:10|93842.7|93817.7|93834.7|93809.7|93842.7|93817.7|93833.8|93808.8|48
1649060540000|2022-04-04 08:22:20|93834|93809|93834.4|93809.4|93834.9|93809.9|93833.3|93808.3|34
1649060550000|2022-04-04 08:22:30|93836|93811|93860.6|93835.6|93864.6|93839.6|93835.2|93810.2|43
1649060560000|2022-04-04 08:22:40|93860.4|93835.4|93862.4|93837.4|93862.5|93837.5|93856.6|93831.6|42
1649060570000|2022-04-04 08:22:50|93862.7|93837.7|93875.5|93850.5|93875.7|93850.7|93862.7|93837.7|48
1649060580000|2022-04-04 08:23:00|93875.8|93850.8|93875.6|93850.6|93884.7|93859.7|93874.4|93849.4|59
1649060590000|2022-04-04 08:23:10|93875.4|93850.4|93908.8|93858.8|93917.7|93879.8|93875.4|93850.4|60
1649060600000|2022-04-04 08:23:20|93909.3|93859.3|93912.6|93862.6|93915.5|93877.9|93901.9|93858.1|54
1649060610000|2022-04-04 08:23:30|93912.4|93862.4|93891.9|93866.9|93914.4|93874.3|93891.8|93854.1|51
1649060620000|2022-04-04 08:23:40|93903.6|93853.6|93902|93852|93905.1|93855.1|93901.7|93851.7|41
1649060630000|2022-04-04 08:23:50|93902.4|93852.4|93886|93836|93906.7|93856.7|93874.4|93836|50
1649060640000|2022-04-04 08:24:00|93886.4|93836.4|93878.7|93828.7|93886.4|93843.3|93853.6|93818|72
1649060650000|2022-04-04 08:24:10|93882|93832|93866.8|93816.8|93882|93839.6|93855.7|93815.7|66
1649060660000|2022-04-04 08:24:20|93866.9|93816.9|93863.3|93813.3|93868.2|93818.2|93863.3|93813.3|44
1649060670000|2022-04-04 08:24:30|93862|93812|93840|93815|93862|93822.9|93839.4|93805|66
1649060680000|2022-04-04 08:24:40|93839.8|93814.8|93840.5|93815.5|93856.9|93820.7|93836.9|93804.3|56
1649060690000|2022-04-04 08:24:50|93840.9|93815.9|93829.2|93804.2|93847.7|93818.6|93826.2|93788.8|50
1649060700000|2022-04-04 08:25:00|93830.7|93805.7|93836.9|93811.9|93849.4|93812.6|93828.1|93798.3|66
1649060710000|2022-04-04 08:25:10|93839.6|93814.6|93847.9|93797.9|93854.7|93817.8|93834.9|93797.9|41
1649060720000|2022-04-04 08:25:20|93847.1|93797.1|93840.6|93790.6|93849.7|93799.7|93840.5|93790.5|42
1649060730000|2022-04-04 08:25:30|93840.2|93790.2|93834.4|93784.4|93841|93800.5|93819.6|93782.1|47
1649060740000|2022-04-04 08:25:40|93834.6|93784.6|93829.5|93779.5|93839.8|93798.8|93820.3|93777.9|55
1649060750000|2022-04-04 08:25:50|93829.9|93779.9|93840.6|93790.6|93852.5|93812.4|93814.8|93776.9|47
1649060760000|2022-04-04 08:26:00|93841|93791|93859.1|93809.1|93862.7|93824.7|93824.4|93787.9|63
1649060770000|2022-04-04 08:26:10|93859.5|93809.5|93860.3|93810.3|93865.1|93828.4|93847.3|93808.6|49
1649060780000|2022-04-04 08:26:20|93862.3|93812.3|93826.2|93801.2|93864.8|93829.4|93826.2|93801.2|47
1649060790000|2022-04-04 08:26:30|93825.4|93800.4|93771|93746|93825.4|93800.4|93769.7|93736.1|72
1649060800000|2022-04-04 08:26:40|93769.9|93744.9|93787.3|93762.3|93798.9|93762.3|93762.2|93737.2|60
1649060810000|2022-04-04 08:26:50|93787.8|93762.8|93811.1|93761.1|93813.7|93773.6|93787.5|93759.5|65
1649060820000|2022-04-04 08:27:00|93811|93761|93825.1|93800.1|93828.6|93800.1|93806.2|93760.9|59
1649060830000|2022-04-04 08:27:10|93825.4|93800.4|93816.9|93791.9|93835.6|93801.1|93816.9|93782.4|50
1649060840000|2022-04-04 08:27:20|93817.7|93792.7|93829.1|93804.1|93829.1|93804.1|93817.1|93792.1|49
1649060850000|2022-04-04 08:27:30|93828.9|93803.9|93841.3|93791.3|93842.1|93807.6|93825.7|93790.5|59
1649060860000|2022-04-04 08:27:40|93841.1|93791.1|93839.9|93789.9|93841.2|93802.6|93825.9|93788.3|45
1649060870000|2022-04-04 08:27:50|93840.2|93790.2|93822.4|93797.4|93840.2|93801.4|93821.5|93788.5|39
1649060880000|2022-04-04 08:28:00|93822.7|93797.7|93812.7|93787.7|93822.8|93797.8|93811.9|93786.9|49
1649060890000|2022-04-04 08:28:10|93810.8|93785.8|93810|93785|93810.8|93785.8|93804.6|93779.6|37
1649060900000|2022-04-04 08:28:20|93810.1|93785.1|93839.2|93814.2|93839.2|93814.2|93809.8|93784.8|52
1649060910000|2022-04-04 08:28:30|93838.5|93813.5|93831.9|93806.9|93841.4|93816.4|93831.9|93806.9|51
1649060920000|2022-04-04 08:28:40|93831.6|93806.6|93834.3|93809.3|93834.3|93809.3|93828.5|93803.5|43
1649060930000|2022-04-04 08:28:50|93834.4|93809.4|93845|93820|93845|93820|93831.9|93806.9|55
1649060940000|2022-04-04 08:29:00|93846.2|93821.2|93856.5|93831.5|93869.1|93831.6|93846.2|93808.4|48
1649060950000|2022-04-04 08:29:10|93856.6|93831.6|93860.1|93835.1|93876.2|93838.6|93856.6|93822.3|52
1649060960000|2022-04-04 08:29:20|93860.2|93835.2|93856.9|93831.9|93873.3|93835.2|93856.9|93820.7|34
1649060970000|2022-04-04 08:29:30|93856.7|93831.7|93849.2|93824.2|93864.9|93831.9|93848.4|93814.6|44
1649060980000|2022-04-04 08:29:40|93861.8|93811.8|93845.2|93820.2|93861.9|93826|93845|93811.8|47
1649060990000|2022-04-04 08:29:50|93844.8|93819.8|93853.6|93828.6|93853.6|93828.6|93844.6|93819.6|59
1649061000000|2022-04-04 08:30:00|93854.4|93829.4|93870.1|93820.1|93872|93834.1|93854.4|93818.8|53
1649061010000|2022-04-04 08:30:10|93870|93820|93855.1|93830.1|93873.5|93835.6|93855|93819.9|48
1649061020000|2022-04-04 08:30:20|93855.4|93830.4|93854.2|93829.2|93878.9|93842.3|93853.6|93821.4|55
1649061030000|2022-04-04 08:30:30|93853.8|93828.8|93842.4|93817.4|93860.9|93828.8|93840.8|93807.8|55
1649061040000|2022-04-04 08:30:40|93844.2|93819.2|93860.4|93835.4|93868.9|93836.1|93844.2|93816.5|54
1649061050000|2022-04-04 08:30:50|93860.3|93835.3|93869.7|93844.7|93880.4|93846.4|93859.9|93827.6|60
1649061060000|2022-04-04 08:31:00|93871.6|93846.6|93871.7|93846.7|93874|93849|93868.9|93843.9|51
1649061070000|2022-04-04 08:31:10|93871.6|93846.6|93871.7|93846.7|93873.6|93848.6|93869.6|93844.6|51
1649061080000|2022-04-04 08:31:20|93872|93847|93869|93844|93872.8|93847.8|93868.5|93843.5|57
1649061090000|2022-04-04 08:31:30|93869.2|93844.2|93846.9|93821.9|93869.2|93844.2|93845.9|93820.9|44
1649061100000|2022-04-04 08:31:40|93847.5|93822.5|93851.8|93826.8|93852.1|93827.1|93847.1|93822.1|57
1649061110000|2022-04-04 08:31:50|93851.9|93826.9|93857.6|93807.6|93858.3|93827.7|93843.6|93807.6|55
1649061120000|2022-04-04 08:32:00|93856.4|93806.4|93854|93829|93861|93829.3|93849.2|93806|53
1649061130000|2022-04-04 08:32:10|93854.2|93829.2|93853.7|93828.7|93855.7|93830.7|93851.7|93826.7|37
1649061140000|2022-04-04 08:32:20|93853.6|93828.6|93850.3|93825.3|93854.4|93829.4|93850|93825|48
1649061150000|2022-04-04 08:32:30|93850.4|93825.4|93867.9|93842.9|93868.4|93843.4|93850.2|93825.2|49
1649061160000|2022-04-04 08:32:40|93867.8|93842.8|93846.8|93821.8|93868.4|93843.4|93846.8|93821.8|47
1649061170000|2022-04-04 08:32:50|93847.9|93822.9|93847.6|93822.6|93847.9|93822.9|93842.8|93817.8|38
1649061180000|2022-04-04 08:33:00|93847.5|93822.5|93842.5|93817.5|93848.3|93823.3|93841.5|93816.5|40
1649061190000|2022-04-04 08:33:10|93842.4|93817.4|93842.4|93817.4|93854.5|93818.1|93840.1|93804.3|29
1649061200000|2022-04-04 08:33:20|93842.3|93817.3|93828.4|93803.4|93843.7|93818.7|93827|93802|51
1649061210000|2022-04-04 08:33:30|93828.2|93803.2|93827.9|93802.9|93830.1|93805.1|93826.8|93801.8|40
1649061220000|2022-04-04 08:33:40|93828.3|93803.3|93828.2|93803.2|93832|93807|93819.9|93794.9|55
1649061230000|2022-04-04 08:33:50|93827.3|93802.3|93833.9|93808.9|93837.3|93812.3|93824.8|93799.8|44
1649061240000|2022-04-04 08:34:00|93835.6|93810.6|93831.4|93806.4|93841.6|93816.6|93830.2|93805.2|53
1649061250000|2022-04-04 08:34:10|93830.3|93805.3|93829.2|93804.2|93833.6|93808.6|93826|93801|47
1649061260000|2022-04-04 08:34:20|93828.8|93803.8|93835|93810|93835.8|93810.8|93828.8|93803.8|45
1649061270000|2022-04-04 08:34:30|93834.3|93809.3|93857.4|93832.4|93857.4|93832.4|93831.5|93806.5|71
1649061280000|2022-04-04 08:34:40|93856.1|93831.1|93858.1|93833.1|93861.3|93836.3|93846.4|93821.4|65
1649061290000|2022-04-04 08:34:50|93859.7|93834.7|93858.8|93833.8|93859.7|93834.7|93856.8|93831.8|38
1649061300000|2022-04-04 08:35:00|93858.7|93833.7|93849.4|93824.4|93858.7|93833.7|93847|93822|57
1649061310000|2022-04-04 08:35:10|93849.3|93824.3|93854.9|93829.9|93857.7|93832.7|93849.3|93824.3|42
1649061320000|2022-04-04 08:35:20|93855|93830|93831.7|93806.7|93855.3|93830.3|93826|93788.8|55
1649061330000|2022-04-04 08:35:30|93832.3|93807.3|93826.3|93801.3|93833.3|93808.3|93817.8|93792.8|49
1649061340000|2022-04-04 08:35:40|93826.4|93801.4|93824.8|93799.8|93832.2|93807.2|93822.3|93797.3|46
1649061350000|2022-04-04 08:35:50|93824.1|93799.1|93830.9|93805.9|93830.9|93805.9|93824|93799|50
1649061360000|2022-04-04 08:36:00|93828.6|93803.6|93829.9|93804.9|93831.2|93806.2|93827.9|93802.9|39
1649061370000|2022-04-04 08:36:10|93829.6|93804.6|93821.3|93796.3|93832.5|93807.5|93820.3|93795.3|45
1649061380000|2022-04-04 08:36:20|93821.7|93796.7|93820.6|93795.6|93825.7|93800.7|93820.6|93795.6|40
1649061390000|2022-04-04 08:36:30|93821|93796|93818.3|93793.3|93822.2|93797.2|93817|93792|35
1649061400000|2022-04-04 08:36:40|93817.3|93792.3|93815.9|93790.9|93818.2|93793.2|93814.1|93789.1|39
1649061410000|2022-04-04 08:36:50|93814.9|93789.9|93814.8|93789.8|93817|93792|93814.3|93789.3|28
1649061420000|2022-04-04 08:37:00|93814.4|93789.4|93816.4|93791.4|93817.7|93792.7|93814.1|93789.1|32
1649061430000|2022-04-04 08:37:10|93816.7|93791.7|93821.4|93796.4|93825.5|93800.5|93816.7|93791.7|54
1649061440000|2022-04-04 08:37:20|93821.5|93796.5|93829.1|93804.1|93833.3|93808.3|93820.4|93795.4|42
1649061450000|2022-04-04 08:37:30|93828.6|93803.6|93830|93805|93835.3|93810.3|93828.1|93803.1|43
1649061460000|2022-04-04 08:37:40|93830.3|93805.3|93867.9|93842.9|93869.3|93844.3|93830.3|93805.3|59
1649061470000|2022-04-04 08:37:50|93868.3|93843.3|93877|93827|93877|93843.3|93862.2|93827|46
1649061480000|2022-04-04 08:38:00|93877.9|93827.9|93858.1|93833.1|93879.9|93842.6|93857.7|93827.9|54
1649061490000|2022-04-04 08:38:10|93858|93833|93860.7|93835.7|93862.6|93837.6|93857.3|93832.3|41
1649061500000|2022-04-04 08:38:20|93859.7|93834.7|93859.9|93834.9|93861.3|93836.3|93859.1|93834.1|30
1649061510000|2022-04-04 08:38:30|93860|93835|93860.2|93835.2|93873.1|93848.1|93859.1|93834.1|61
1649061520000|2022-04-04 08:38:40|93861|93836|93859.9|93834.9|93861.8|93836.8|93858.6|93833.6|39
1649061530000|2022-04-04 08:38:50|93860.7|93835.7|93863.4|93838.4|93869.6|93844.6|93860|93835|41
1649061540000|2022-04-04 08:39:00|93866.1|93841.1|93868.9|93843.9|93876.4|93851.4|93866.1|93841.1|54
1649061550000|2022-04-04 08:39:10|93869|93844|93865.7|93840.7|93871.9|93846.9|93865|93840|49
1649061560000|2022-04-04 08:39:20|93865.9|93840.9|93866.7|93841.7|93869.6|93844.6|93865.2|93840.2|31
1649061570000|2022-04-04 08:39:30|93866.2|93841.2|93853.1|93828.1|93866.2|93841.2|93848.6|93823.6|51
1649061580000|2022-04-04 08:39:40|93853|93828|93865.4|93840.4|93867.3|93842.3|93853|93828|66
1649061590000|2022-04-04 08:39:50|93865.1|93840.1|93869.2|93844.2|93871.1|93846.1|93865.1|93840.1|49
1649061600000|2022-04-04 08:40:00|93869.3|93844.3|93871|93846|93872.9|93847.9|93869.3|93844.3|50
1649061610000|2022-04-04 08:40:10|93870.8|93845.8|93882.4|93857.4|93894.2|93857.4|93869.2|93843.5|53
1649061620000|2022-04-04 08:40:20|93881.8|93856.8|93899.9|93874.9|93913.7|93877.2|93881.2|93856.2|55
1649061630000|2022-04-04 08:40:30|93899.7|93874.7|93898.5|93873.5|93900.5|93875.5|93893.6|93868.6|50
1649061640000|2022-04-04 08:40:40|93898.1|93873.1|93895.4|93870.4|93911.6|93873.2|93895.2|93859.1|46
1649061650000|2022-04-04 08:40:50|93908.8|93858.8|93888.2|93863.2|93910.5|93866.7|93886.1|93857.6|39
1649061660000|2022-04-04 08:41:00|93887.9|93862.9|93893.4|93868.4|93893.4|93868.4|93887.8|93862.8|31
1649061670000|2022-04-04 08:41:10|93894.1|93869.1|93904.4|93879.4|93907.2|93882.2|93892.4|93867.4|48
1649061680000|2022-04-04 08:41:20|93905.2|93880.2|93905.3|93880.3|93907.9|93882.9|93904.3|93879.3|48
1649061690000|2022-04-04 08:41:30|93903.4|93878.4|93902.5|93877.5|93907.8|93882.8|93901.2|93876.2|57
1649061700000|2022-04-04 08:41:40|93900.9|93875.9|93901|93876|93902.1|93877.1|93898.6|93873.6|35
1649061710000|2022-04-04 08:41:50|93900.9|93875.9|93899.2|93874.2|93901.4|93876.4|93899.2|93874.2|19
1649061720000|2022-04-04 08:42:00|93899|93874|93903.7|93878.7|93904.6|93879.6|93898.3|93873.3|47
1649061730000|2022-04-04 08:42:10|93903.3|93878.3|93910.1|93885.1|93913.3|93888.3|93902.6|93877.6|33
1649061740000|2022-04-04 08:42:20|93909.9|93884.9|93898.9|93873.9|93910|93885|93896.8|93871.8|39
1649061750000|2022-04-04 08:42:30|93898.7|93873.7|93898|93873|93899.1|93874.1|93897.4|93872.4|34
1649061760000|2022-04-04 08:42:40|93897.3|93872.3|93898.8|93873.8|93899.4|93874.4|93896.6|93871.6|21
1649061770000|2022-04-04 08:42:50|93899.5|93874.5|93897.5|93872.5|93899.5|93874.5|93892.5|93867.5|28
1649061780000|2022-04-04 08:43:00|93898.9|93873.9|93903.4|93878.4|93912.5|93887.5|93898.3|93873.3|51
1649061790000|2022-04-04 08:43:10|93905.8|93880.8|93922|93897|93924.6|93899.6|93905.1|93880.1|53
1649061800000|2022-04-04 08:43:20|93921|93896|93921.9|93896.9|93924.4|93899.4|93920.2|93895.2|42
1649061810000|2022-04-04 08:43:30|93922.3|93897.3|93915.2|93890.2|93922.5|93897.5|93914.4|93889.4|32
1649061820000|2022-04-04 08:43:40|93915|93890|93918.1|93893.1|93919.7|93894.7|93914.9|93889.9|40
1649061830000|2022-04-04 08:43:50|93917.8|93892.8|93918.6|93893.6|93920.1|93895.1|93916.6|93891.6|37
1649061840000|2022-04-04 08:44:00|93917.7|93892.7|93911.6|93886.6|93921.2|93896.2|93910.8|93885.8|40
1649061850000|2022-04-04 08:44:10|93911.4|93886.4|93923.1|93898.1|93926|93901|93910.8|93885.8|51
1649061860000|2022-04-04 08:44:20|93923.5|93898.5|93923.4|93898.4|93924.7|93899.7|93923.3|93898.3|22
1649061870000|2022-04-04 08:44:30|93922.5|93897.5|93922.3|93897.3|93922.8|93897.8|93921.9|93896.9|27
1649061880000|2022-04-04 08:44:40|93922|93897|93921.4|93896.4|93928.1|93903.1|93920.6|93895.6|46
1649061890000|2022-04-04 08:44:50|93921.8|93896.8|93923.5|93898.5|93924.5|93899.5|93921.8|93896.8|43
1649061900000|2022-04-04 08:45:00|93923.6|93898.6|93928|93903|93929.2|93904.2|93920.6|93895.6|46
1649061910000|2022-04-04 08:45:10|93927.9|93902.9|93929.1|93904.1|93930.8|93905.8|93926.9|93901.9|46
1649061920000|2022-04-04 08:45:20|93929.3|93904.3|93925.5|93900.5|93930.6|93905.6|93925.5|93900.5|39
1649061930000|2022-04-04 08:45:30|93924.8|93899.8|93930.6|93905.6|93930.8|93905.8|93922.7|93897.7|50
1649061940000|2022-04-04 08:45:40|93930.7|93905.7|93929.1|93904.1|93931.2|93906.2|93927.9|93902.9|24
1649061950000|2022-04-04 08:45:50|93928.9|93903.9|93928.9|93903.9|93930.4|93905.4|93926.7|93901.7|52
1649061960000|2022-04-04 08:46:00|93929.5|93904.5|93923.7|93898.7|93930.1|93905.1|93922.8|93897.8|45
1649061970000|2022-04-04 08:46:10|93922.5|93897.5|93926.6|93901.6|93929.5|93904.5|93922.5|93897.5|30
1649061980000|2022-04-04 08:46:20|93926.3|93901.3|93926.8|93901.8|93926.9|93901.9|93925.4|93900.4|24
1649061990000|2022-04-04 08:46:30|93926.7|93901.7|93926.9|93901.9|93928.6|93903.6|93925.9|93900.9|40
1649062000000|2022-04-04 08:46:40|93927.1|93902.1|93932.5|93907.5|93934.1|93909.1|93926.6|93901.6|41
1649062010000|2022-04-04 08:46:50|93932.9|93907.9|93958.7|93933.7|93960.3|93935.3|93931.5|93906.5|55
1649062020000|2022-04-04 08:47:00|93959|93934|93963.8|93938.8|93964.6|93939.6|93959|93934|42
1649062030000|2022-04-04 08:47:10|93963.7|93938.7|93973.8|93948.8|93974|93949|93960.1|93935.1|51
1649062040000|2022-04-04 08:47:20|93973.2|93948.2|93972.9|93947.9|93975.1|93950.1|93972.6|93947.6|29
1649062050000|2022-04-04 08:47:30|93973.1|93948.1|93973|93948|93973.6|93948.6|93971.7|93946.7|31
1649062060000|2022-04-04 08:47:40|93973.1|93948.1|93971.4|93946.4|93973.4|93948.4|93971.1|93946.1|26
1649062070000|2022-04-04 08:47:50|93970.7|93945.7|93971.6|93946.6|93972.2|93947.2|93970.7|93945.7|19
1649062080000|2022-04-04 08:48:00|93971.7|93946.7|93996.9|93971.9|93997.7|93972.7|93971.7|93946.7|56
1649062090000|2022-04-04 08:48:10|93994.9|93969.9|93988.8|93963.8|93994.9|93969.9|93986.9|93961.9|50
1649062100000|2022-04-04 08:48:20|93989.3|93964.3|93989.9|93964.9|93992.3|93967.3|93987.2|93962.2|46
1649062110000|2022-04-04 08:48:30|93990.6|93965.6|93990.4|93965.4|93994.6|93969.6|93990.4|93965.4|43
1649062120000|2022-04-04 08:48:40|93990|93965|93993.1|93968.1|93993.5|93968.5|93989.9|93964.9|27
1649062130000|2022-04-04 08:48:50|93991|93966|93990.3|93965.3|93994.1|93969.1|93989.9|93964.9|42
1649062140000|2022-04-04 08:49:00|93989.7|93964.7|93995.1|93970.1|93995.2|93970.2|93988|93963|49
1649062150000|2022-04-04 08:49:10|93994.5|93969.5|93998.1|93973.1|93999.1|93974.1|93994.5|93969.5|39
1649062160000|2022-04-04 08:49:20|93997.6|93972.6|93994|93969|94000.6|93975.6|93992.6|93967.6|42
1649062170000|2022-04-04 08:49:30|93994.5|93969.5|93983.7|93958.7|93994.8|93969.8|93982.8|93957.8|50
1649062180000|2022-04-04 08:49:40|93983.9|93958.9|93984|93959|93987.3|93962.3|93983.2|93958.2|44
1649062190000|2022-04-04 08:49:50|93983.9|93958.9|93979.7|93954.7|93985.7|93960.7|93979|93954|46
1649062200000|2022-04-04 08:50:00|93979.6|93954.6|93984.3|93959.3|93985.4|93960.4|93979.3|93954.3|48
1649062210000|2022-04-04 08:50:10|93984|93959|93988.1|93963.1|93988.1|93963.1|93980|93955|50
1649062220000|2022-04-04 08:50:20|93988.4|93963.4|93989.2|93964.2|93989.3|93964.3|93984.3|93959.3|30
1649062230000|2022-04-04 08:50:30|93988.8|93963.8|93983.9|93958.9|93990|93965|93980.3|93955.3|23
1649062240000|2022-04-04 08:50:40|93983.6|93958.6|93989.4|93964.4|93991.7|93966.7|93983.5|93958.5|41
1649062250000|2022-04-04 08:50:50|93988.4|93963.4|93984.7|93959.7|93990.1|93965.1|93984.5|93959.5|39
1649062260000|2022-04-04 08:51:00|93984.4|93959.4|93985.7|93960.7|93986.6|93961.6|93981.2|93956.2|34
1649062270000|2022-04-04 08:51:10|93986.2|93961.2|93985.3|93960.3|93986.9|93961.9|93984.8|93959.8|23
1649062280000|2022-04-04 08:51:20|93985.4|93960.4|93986.1|93961.1|93987.1|93962.1|93982|93957|30
1649062290000|2022-04-04 08:51:30|93985.4|93960.4|93983.4|93958.4|93986.2|93961.2|93983.4|93958.4|45
1649062300000|2022-04-04 08:51:40|93983.3|93958.3|93985.8|93960.8|93986.4|93961.4|93982.3|93957.3|43
1649062310000|2022-04-04 08:51:50|93986|93961|93989.8|93964.8|93993.3|93968.3|93986|93961|37
1649062320000|2022-04-04 08:52:00|93989.6|93964.6|93997.5|93972.5|94000.1|93975.1|93989.6|93964.6|44
1649062330000|2022-04-04 08:52:10|93997.6|93972.6|93992.9|93967.9|93998.6|93973.6|93992.4|93967.4|34
1649062340000|2022-04-04 08:52:20|93993.3|93968.3|94013.7|93988.7|94015.3|93990.3|93993.3|93968.3|55
1649062350000|2022-04-04 08:52:30|94013.3|93988.3|94009|93984|94013.8|93988.8|94009|93984|50
1649062360000|2022-04-04 08:52:40|94009.2|93984.2|94011.8|93986.8|94012.2|93987.2|94009|93984|32
1649062370000|2022-04-04 08:52:50|94011.9|93986.9|94016.6|93991.6|94017.2|93992.2|94011.6|93986.6|37
1649062380000|2022-04-04 08:53:00|94016.4|93991.4|94017.5|93992.5|94022.3|93997.3|94015|93990|48
1649062390000|2022-04-04 08:53:10|94017.7|93992.7|94018.2|93993.2|94019|93994|94015.1|93990.1|43
1649062400000|2022-04-04 08:53:20|94017.7|93992.7|94013.3|93988.3|94017.7|93992.7|94012.2|93987.2|48
1649062410000|2022-04-04 08:53:30|94013.5|93988.5|94021.4|93996.4|94022.1|93997.1|94012.1|93987.1|50
1649062420000|2022-04-04 08:53:40|94021.6|93996.6|94019.9|93994.9|94022.3|93997.3|94018.1|93993.1|27
1649062430000|2022-04-04 08:53:50|94019.6|93994.6|94023.5|93998.5|94023.8|93998.8|94018.9|93993.9|54
1649062440000|2022-04-04 08:54:00|94023|93998|94020.6|93995.6|94025.8|94000.8|94016.7|93991.7|61
1649062450000|2022-04-04 08:54:10|94020.7|93995.7|94022.9|93997.9|94023.2|93998.2|94019.4|93994.4|35
1649062460000|2022-04-04 08:54:20|94022.7|93997.7|94014.6|93989.6|94027.8|94002.8|94013.8|93988.8|66
1649062470000|2022-04-04 08:54:30|94014.3|93989.3|94012.5|93987.5|94015.5|93990.5|94011.6|93986.6|49
1649062480000|2022-04-04 08:54:40|94012.2|93987.2|94013.6|93988.6|94014.2|93989.2|94011.4|93986.4|37
1649062490000|2022-04-04 08:54:50|94013.9|93988.9|94011.7|93986.7|94013.9|93988.9|94009.2|93984.2|34
1649062500000|2022-04-04 08:55:00|94012.5|93987.5|94028.5|94003.5|94030.9|94005.9|94012.5|93987.5|57
1649062510000|2022-04-04 08:55:10|94028.2|94003.2|94031.5|94006.5|94032.7|94007.7|94028.1|94003.1|48
1649062520000|2022-04-04 08:55:20|94031.6|94006.6|94024.3|93999.3|94033.1|94008.1|94023.6|93998.6|29
1649062530000|2022-04-04 08:55:30|94024.6|93999.6|94023.5|93998.5|94026.4|94001.4|94022.3|93997.3|37
1649062540000|2022-04-04 08:55:40|94023.6|93998.6|94027.6|94002.6|94029.6|94004.6|94023.3|93998.3|40
1649062550000|2022-04-04 08:55:50|94028.2|94003.2|94029.5|94004.5|94031|94006|94028.2|94003.2|29
1649062560000|2022-04-04 08:56:00|94029.6|94004.6|94029.8|94004.8|94029.8|94004.8|94028.5|94003.5|21
1649062570000|2022-04-04 08:56:10|94029.9|94004.9|94034.2|94009.2|94034.9|94009.9|94029.9|94004.9|43
1649062580000|2022-04-04 08:56:20|94033|94008|94032.4|94007.4|94034.6|94009.6|94028.5|94003.5|32
1649062590000|2022-04-04 08:56:30|94032.1|94007.1|94028.8|94003.8|94035.6|94010.6|94028.3|94003.3|40
1649062600000|2022-04-04 08:56:40|94030.2|94005.2|94030.1|94005.1|94032|94007|94029|94004|34
1649062610000|2022-04-04 08:56:50|94030.3|94005.3|94026.6|94001.6|94031|94006|94025.7|94000.7|29
1649062620000|2022-04-04 08:57:00|94026.5|94001.5|94027.7|94002.7|94028.8|94003.8|94026.3|94001.3|33
1649062630000|2022-04-04 08:57:10|94027.8|94002.8|94025.9|94000.9|94031.7|94006.7|94025.9|94000.9|42
1649062640000|2022-04-04 08:57:20|94024.4|93999.4|94023.8|93998.8|94027.1|94002.1|94020.9|93995.9|57
1649062650000|2022-04-04 08:57:30|94024.3|93999.3|94027.9|94002.9|94029.8|94004.8|94024.3|93999.3|30
1649062660000|2022-04-04 08:57:40|94028.4|94003.4|94026.9|94001.9|94028.6|94003.6|94020.7|93995.7|34
1649062670000|2022-04-04 08:57:50|94026.6|94001.6|94030|94005|94030|94005|94026.2|94001.2|31
1649062680000|2022-04-04 08:58:00|94029.9|94004.9|94029.1|94004.1|94032.2|94007.2|94028.6|94003.6|49
1649062690000|2022-04-04 08:58:10|94029|94004|94030.4|94005.4|94030.7|94005.7|94026|94001|42
1649062700000|2022-04-04 08:58:20|94028.8|94003.8|94024.8|93999.8|94028.9|94003.9|94022.9|93997.9|25
1649062710000|2022-04-04 08:58:30|94025.3|94000.3|94017.6|93992.6|94025.3|94000.3|94017.2|93992.2|43
1649062720000|2022-04-04 08:58:40|94017.5|93992.5|94016.4|93991.4|94018.5|93993.5|94015.9|93990.9|31
1649062730000|2022-04-04 08:58:50|94016.2|93991.2|94020.7|93995.7|94022.2|93997.2|94016.1|93991.1|45
1649062740000|2022-04-04 08:59:00|94020.1|93995.1|94023.2|93998.2|94025|94000|94019.8|93994.8|33
1649062750000|2022-04-04 08:59:10|94023.4|93998.4|94024.5|93999.5|94025|94000|94022.9|93997.9|24
1649062760000|2022-04-04 08:59:20|94024.6|93999.6|94016.2|93991.2|94025|94000|94016.2|93991.2|35
1649062770000|2022-04-04 08:59:30|94015.7|93990.7|94017.9|93992.9|94018.3|93993.3|94014.8|93989.8|26
1649062780000|2022-04-04 08:59:40|94017.7|93992.7|94021.9|93996.9|94022.4|93997.4|94016.9|93991.9|21
1649062790000|2022-04-04 08:59:50|94022|93997|94029.2|94004.2|94029.4|94004.4|94018.7|93993.7|57
1649062800000|2022-04-04 09:00:00|94029.6|94004.6|94032.2|94007.2|94032.9|94007.9|94027.7|94002.7|60
1649062810000|2022-04-04 09:00:10|94030.6|94005.6|94029.4|94004.4|94032.8|94007.8|94026.8|94001.8|60
1649062820000|2022-04-04 09:00:20|94029.7|94004.7|94034.7|94009.7|94034.8|94009.8|94029.3|94004.3|44
1649062830000|2022-04-04 09:00:30|94034.1|94009.1|94049|94024|94050|94025|94032.6|94007.6|39
1649062840000|2022-04-04 09:00:40|94048.8|94023.8|94048.5|94023.5|94048.9|94023.9|94048.1|94023.1|26
1649062850000|2022-04-04 09:00:50|94048.4|94023.4|94046.8|94021.8|94048.7|94023.7|94046.1|94021.1|34
1649062860000|2022-04-04 09:01:00|94047|94022|94040.4|94015.4|94047|94022|94039.1|94014.1|44
1649062870000|2022-04-04 09:01:10|94039.4|94014.4|94033.4|94008.4|94040|94015|94033.4|94008.4|42
1649062880000|2022-04-04 09:01:20|94034.3|94009.3|94034.4|94009.4|94035.9|94010.9|94032.8|94007.8|36
1649062890000|2022-04-04 09:01:30|94035|94010|94031.9|94006.9|94040.2|94015.2|94030.6|94005.6|41
1649062900000|2022-04-04 09:01:40|94032.1|94007.1|94010.8|93985.8|94033.3|94008.3|94010.8|93985.8|61
1649062910000|2022-04-04 09:01:50|94010.9|93985.9|94005.2|93980.2|94010.9|93985.9|93999.9|93974.9|59
1649062920000|2022-04-04 09:02:00|94005.1|93980.1|94008.8|93983.8|94012|93987|94005.1|93980.1|48
1649062930000|2022-04-04 09:02:10|94008.6|93983.6|94017|93992|94019.1|93994.1|94008.4|93983.4|49
1649062940000|2022-04-04 09:02:20|94017.3|93992.3|94014.4|93989.4|94024.3|93999.3|94013.4|93988.4|53
1649062950000|2022-04-04 09:02:30|94013.8|93988.8|94026.1|94001.1|94026.1|94001.1|94011.6|93986.6|53
1649062960000|2022-04-04 09:02:40|94024.7|93999.7|94001|93976|94025.3|94000.3|94000.1|93975.1|61
1649062970000|2022-04-04 09:02:50|94000.5|93975.5|94004.5|93979.5|94004.7|93979.7|93992.2|93967.2|65
1649062980000|2022-04-04 09:03:00|94004.4|93979.4|94032.4|94007.4|94032.8|94007.8|94004.4|93971.4|56
1649062990000|2022-04-04 09:03:10|94033.6|94008.6|94025.6|94000.6|94036.9|94011.9|94023.7|93998.7|42
1649063000000|2022-04-04 09:03:20|94025.5|94000.5|94024.6|93999.6|94027.2|94002.2|94022.1|93997.1|34
1649063010000|2022-04-04 09:03:30|94024.5|93999.5|94028.2|94003.2|94029.2|94004.2|94016.8|93991.8|50
1649063020000|2022-04-04 09:03:40|94028.4|94003.4|94014.8|93989.8|94029.6|94004.6|94012.8|93987.8|50
1649063030000|2022-04-04 09:03:50|94015.1|93990.1|94000.3|93975.3|94015.8|93990.8|94000.3|93975.3|47
1649063040000|2022-04-04 09:04:00|94000.2|93975.2|93998.6|93973.6|94007|93982|93998.6|93973.6|54
1649063050000|2022-04-04 09:04:10|93998.7|93973.7|93999.7|93974.7|94000.1|93975.1|93994.8|93969.8|42
1649063060000|2022-04-04 09:04:20|93999.4|93974.4|94004.1|93979.1|94005.1|93980.1|93999.4|93974.4|33
1649063070000|2022-04-04 09:04:30|94003.8|93978.8|94005.1|93980.1|94009.8|93984.8|94003.6|93978.6|38
1649063080000|2022-04-04 09:04:40|94004.2|93979.2|94017.1|93992.1|94020.6|93995.6|94002.8|93977.8|50
1649063090000|2022-04-04 09:04:50|94017.2|93992.2|94018.1|93993.1|94019.8|93994.8|94016.2|93991.2|40
1649063100000|2022-04-04 09:05:00|94018.3|93993.3|94016.6|93991.6|94020.3|93995.3|94016.2|93991.2|39
1649063110000|2022-04-04 09:05:10|94016.7|93991.7|94015.9|93990.9|94018.1|93993.1|94010.6|93985.6|40
1649063120000|2022-04-04 09:05:20|94016|93991|94018.5|93993.5|94019.1|93994.1|94013|93988|52
1649063130000|2022-04-04 09:05:30|94018.4|93993.4|94003.2|93978.2|94018.4|93993.4|94003.1|93978.1|45
1649063140000|2022-04-04 09:05:40|94003.4|93978.4|94005.4|93980.4|94005.4|93980.4|93998.1|93973.1|47
1649063150000|2022-04-04 09:05:50|94005|93980|94008.5|93983.5|94009.2|93984.2|94005|93980|40
1649063160000|2022-04-04 09:06:00|94008.6|93983.6|94009|93984|94011.2|93986.2|94008.6|93983.6|29
1649063170000|2022-04-04 09:06:10|94009.4|93984.4|94004.7|93979.7|94011|93986|94004.7|93979.7|56
1649063180000|2022-04-04 09:06:20|94005.3|93980.3|94004|93979|94005.8|93980.8|94000.2|93975.2|56
1649063190000|2022-04-04 09:06:30|94003.8|93978.8|93998.1|93973.1|94003.8|93978.8|93997.8|93972.8|31
1649063200000|2022-04-04 09:06:40|93998.4|93973.4|94003.5|93978.5|94005|93980|93996.8|93971.8|43
1649063210000|2022-04-04 09:06:50|94004.6|93979.6|93991.8|93966.8|94004.9|93979.9|93989.5|93964.5|44
1649063220000|2022-04-04 09:07:00|93991.6|93966.6|93999.2|93974.2|93999.4|93974.4|93991.6|93966.6|50
1649063230000|2022-04-04 09:07:10|93999.6|93974.6|93992.8|93967.8|94002.7|93977.7|93991.7|93966.7|47
1649063240000|2022-04-04 09:07:20|93993.2|93968.2|93998.4|93973.4|93998.4|93973.4|93993.2|93968.2|42
1649063250000|2022-04-04 09:07:30|93998.5|93973.5|94007.5|93982.5|94007.5|93982.5|93997|93972|52
1649063260000|2022-04-04 09:07:40|94007.2|93982.2|93999.7|93974.7|94009.2|93984.2|93998.6|93973.6|53
1649063270000|2022-04-04 09:07:50|93999.3|93974.3|93991.5|93966.5|94000.1|93975.1|93990.4|93965.4|51
1649063280000|2022-04-04 09:08:00|93991.6|93966.6|93991.6|93966.6|93996.3|93971.3|93991|93966|51
1649063290000|2022-04-04 09:08:10|93991.5|93966.5|93996.6|93971.6|93996.6|93971.6|93990.1|93965.1|47
1649063300000|2022-04-04 09:08:20|93996.7|93971.7|94001.7|93976.7|94001.9|93976.9|93995.8|93970.8|54
1649063310000|2022-04-04 09:08:30|94001.9|93976.9|94009.2|93984.2|94011.2|93986.2|94001.9|93976.9|53
1649063320000|2022-04-04 09:08:40|94010.7|93985.7|94008.7|93983.7|94011.5|93986.5|94008.5|93983.5|35
1649063330000|2022-04-04 09:08:50|94008.9|93983.9|93994.9|93969.9|94009.8|93984.8|93993.7|93968.7|46
1649063340000|2022-04-04 09:09:00|93995.1|93970.1|94000.3|93975.3|94003.2|93978.2|93994.5|93969.5|58
1649063350000|2022-04-04 09:09:10|94001|93976|94001.4|93976.4|94002.2|93977.2|94000.6|93975.6|21
1649063360000|2022-04-04 09:09:20|94001.3|93976.3|93994.5|93969.5|94014.5|93976.3|93992.7|93961.9|51
1649063370000|2022-04-04 09:09:30|93994.1|93969.1|93991.1|93966.1|93997.3|93972.3|93985.8|93960.8|52
1649063380000|2022-04-04 09:09:40|93991.2|93966.2|93992.9|93967.9|93992.9|93967.9|93987.5|93962.5|48
1649063390000|2022-04-04 09:09:50|93991.9|93966.9|93994|93969|93995.6|93970.6|93991.9|93966.9|42
1649063400000|2022-04-04 09:10:00|93992.6|93967.6|93970.7|93945.7|93993|93968|93969.8|93944.8|51
1649063410000|2022-04-04 09:10:10|93971.2|93946.2|93966.5|93941.5|93972.2|93947.2|93966.5|93941.5|41
1649063420000|2022-04-04 09:10:20|93967.9|93942.9|93970.8|93945.8|93972.3|93947.3|93967.1|93942.1|54
1649063430000|2022-04-04 09:10:30|93970.4|93945.4|93979.1|93954.1|93979.1|93954.1|93969.7|93944.7|34
1649063440000|2022-04-04 09:10:40|93981.4|93956.4|93986.3|93961.3|93988.3|93963.3|93980.6|93955.6|38
1649063450000|2022-04-04 09:10:50|93987.3|93962.3|93990.4|93965.4|93992.4|93967.4|93987.3|93962.3|50
1649063460000|2022-04-04 09:11:00|93990.8|93965.8|93990.9|93965.9|93991.6|93966.6|93990|93965|26
1649063470000|2022-04-04 09:11:10|93991.2|93966.2|93991.2|93966.2|93991.6|93966.6|93989.2|93964.2|40
1649063480000|2022-04-04 09:11:20|93991.1|93966.1|93990.7|93965.7|93991.4|93966.4|93990.2|93965.2|33
1649063490000|2022-04-04 09:11:30|93990.6|93965.6|93989.8|93964.8|93990.8|93965.8|93987.5|93962.5|33
1649063500000|2022-04-04 09:11:40|93989.9|93964.9|93985.1|93960.1|93990.2|93965.2|93982.9|93957.9|50
1649063510000|2022-04-04 09:11:50|93984.8|93959.8|93995.9|93945.9|93996.9|93960.2|93982.5|93945|29
1649063520000|2022-04-04 09:12:00|93995.5|93945.5|93984.7|93959.7|93999.5|93967.6|93984.4|93945.2|53
1649063530000|2022-04-04 09:12:10|93985.3|93960.3|94016.4|93991.4|94023.2|93998.2|93978.2|93953.2|59
1649063540000|2022-04-04 09:12:20|94017.2|93992.2|94022.3|93997.3|94026.2|94001.2|94014.9|93989.9|61
1649063550000|2022-04-04 09:12:30|94022.6|93997.6|94019.3|93994.3|94023|93998|94019.3|93994.3|39
1649063560000|2022-04-04 09:12:40|94019.6|93994.6|94021.8|93996.8|94021.8|93996.8|94018.1|93993.1|39
1649063570000|2022-04-04 09:12:50|94021.4|93996.4|94025.7|94000.7|94027.8|94002.8|94021.4|93996.4|40
1649063580000|2022-04-04 09:13:00|94026.4|94001.4|94031.4|94006.4|94032.5|94007.5|94024.2|93999.2|43
1649063590000|2022-04-04 09:13:10|94032.7|94007.7|94043.6|94018.6|94048.4|94023.4|94032.1|94007.1|57
1649063600000|2022-04-04 09:13:20|94044.1|94019.1|94045.6|94020.6|94049.4|94024.4|94042.9|94017.9|47
1649063610000|2022-04-04 09:13:30|94045.9|94020.9|94043.9|94018.9|94046.2|94021.2|94043.5|94018.5|47
1649063620000|2022-04-04 09:13:40|94044.5|94019.5|94040.1|94015.1|94044.8|94019.8|94036.7|94011.7|38
1649063630000|2022-04-04 09:13:50|94042.8|94017.8|94034.3|94009.3|94043.2|94018.2|94032.1|94007.1|32
1649063640000|2022-04-04 09:14:00|94034.5|94009.5|94030.2|94005.2|94034.6|94009.6|94030.2|94005.2|19
1649063650000|2022-04-04 09:14:10|94030|94005|94060.2|94035.2|94062.7|94037.7|94030|94005|28
1649063660000|2022-04-04 09:14:20|94064.7|94039.7|94064.5|94039.5|94070|94043.5|94052.5|94015.3|58
1649063670000|2022-04-04 09:14:30|94063.6|94038.6|94073.6|94023.6|94073.6|94038.6|94060.4|94023.6|31
1649063680000|2022-04-04 09:14:40|94074.1|94024.1|94061.9|94036.9|94074.4|94039.4|94061.6|94024.1|25
1649063690000|2022-04-04 09:14:50|94062|94037|94054.7|94029.7|94064.8|94037.9|94054.4|94014.8|36
1649063700000|2022-04-04 09:15:00|94054.3|94029.3|94049.6|94024.6|94054.6|94029.6|94047.4|94022.4|53
1649063710000|2022-04-04 09:15:10|94048.2|94023.2|94028|94003|94048.2|94023.2|94027.9|94002.9|48
1649063720000|2022-04-04 09:15:20|94028.1|94003.1|94022.1|93997.1|94028.4|94003.4|94022.1|93997.1|45
1649063730000|2022-04-04 09:15:30|94022.2|93997.2|94022.1|93997.1|94023.3|93998.3|94021.6|93996.6|29
1649063740000|2022-04-04 09:15:40|94021.9|93996.9|94030.5|94005.5|94030.5|94005.5|94021.9|93996.9|46
1649063750000|2022-04-04 09:15:50|94030.6|94005.6|94033.9|94008.9|94034.7|94009.7|94030.5|94005.5|43
1649063760000|2022-04-04 09:16:00|94034|94009|94025|94000|94034|94009|94024.3|93999.3|45
1649063770000|2022-04-04 09:16:10|94024.4|93999.4|94025.9|94000.9|94039.2|94001.2|94024.2|93987|29
1649063780000|2022-04-04 09:16:20|94025.8|94000.8|94030.1|94005.1|94033.2|94008.2|94023.5|93998.5|44
1649063790000|2022-04-04 09:16:30|94028.2|94003.2|94028|94003|94030.5|94005.5|94028|94003|39
1649063800000|2022-04-04 09:16:40|94028.7|94003.7|94052.7|94027.7|94054.9|94029.9|94028.5|94003.5|42
1649063810000|2022-04-04 09:16:50|94053|94028|94074.5|94049.5|94087.7|94050.7|94053|94028|39
1649063820000|2022-04-04 09:17:00|94074.4|94049.4|94070.5|94045.5|94088.8|94050.3|94066.3|94033.5|57
1649063830000|2022-04-04 09:17:10|94070.4|94045.4|94069.1|94044.1|94071.5|94046.5|94068.8|94043.8|36
1649063840000|2022-04-04 09:17:20|94069.2|94044.2|94073|94048|94074.7|94049.7|94067.4|94042.4|47
1649063850000|2022-04-04 09:17:30|94071.7|94046.7|94074|94049|94074.6|94049.6|94070.3|94045.3|36
1649063860000|2022-04-04 09:17:40|94075.2|94050.2|94081.5|94056.5|94091.1|94057.9|94069.5|94033.5|44
1649063870000|2022-04-04 09:17:50|94084.1|94059.1|94114.9|94064.9|94120.4|94082.2|94082.9|94043.8|53
1649063880000|2022-04-04 09:18:00|94114.6|94064.6|94111.2|94061.2|94115|94075.2|94097|94059.5|45
1649063890000|2022-04-04 09:18:10|94111|94061|94106.7|94081.7|94124.3|94090|94097.3|94060.6|58
1649063900000|2022-04-04 09:18:20|94105.6|94080.6|94123.6|94098.6|94139.2|94100.3|94105.4|94080.4|58
1649063910000|2022-04-04 09:18:30|94121.6|94096.6|94111.9|94086.9|94124.7|94099.7|94107.4|94082.4|60
1649063920000|2022-04-04 09:18:40|94111.2|94086.2|94109.2|94084.2|94111.5|94086.5|94108.5|94083.5|47
1649063930000|2022-04-04 09:18:50|94107.3|94082.3|94088.3|94063.3|94108|94083|94087.3|94062.3|48
1649063940000|2022-04-04 09:19:00|94088.5|94063.5|94089.2|94064.2|94091.3|94066.3|94084.8|94059.8|52
1649063950000|2022-04-04 09:19:10|94089.1|94064.1|94091.5|94066.5|94094.5|94069.5|94089.1|94064.1|25
1649063960000|2022-04-04 09:19:20|94091.4|94066.4|94094.2|94069.2|94106.1|94069.2|94091|94055.6|30
1649063970000|2022-04-04 09:19:30|94094|94069|94092.8|94067.8|94094.6|94069.6|94092.8|94067.8|23
1649063980000|2022-04-04 09:19:40|94092.9|94067.9|94095|94070|94095.5|94070.5|94089.8|94064.8|31
1649063990000|2022-04-04 09:19:50|94094.9|94069.9|94091.7|94066.7|94094.9|94069.9|94087.8|94062.8|42
1649064000000|2022-04-04 09:20:00|94091.8|94066.8|94089.8|94064.8|94091.8|94066.8|94088.7|94063.7|36
1649064010000|2022-04-04 09:20:10|94089.9|94064.9|94087.4|94062.4|94090|94065|94086.7|94061.7|22
1649064020000|2022-04-04 09:20:20|94087.3|94062.3|94078.7|94053.7|94087.3|94062.3|94076.7|94051.7|48
1649064030000|2022-04-04 09:20:30|94078.6|94053.6|94077.4|94052.4|94078.6|94053.6|94075|94050|33
1649064040000|2022-04-04 09:20:40|94077.5|94052.5|94073.7|94048.7|94079.1|94054.1|94072.6|94047.6|32
1649064050000|2022-04-04 09:20:50|94074.4|94049.4|94069.9|94044.9|94074.5|94049.5|94068.5|94043.5|45
1649064060000|2022-04-04 09:21:00|94070.1|94045.1|94059|94034|94078.7|94046|94058.7|94026.9|48
1649064070000|2022-04-04 09:21:10|94059.7|94034.7|94049.6|94024.6|94059.7|94034.7|94047.4|94022.4|39
1649064080000|2022-04-04 09:21:20|94049.8|94024.8|94054.6|94029.6|94054.7|94029.7|94047.3|94022.3|45
1649064090000|2022-04-04 09:21:30|94054.8|94029.8|94048.1|94023.1|94054.8|94029.8|94046.2|94021.2|47
1649064100000|2022-04-04 09:21:40|94048|94023|94050.7|94025.7|94053.5|94028.5|94047.1|94022.1|41
1649064110000|2022-04-04 09:21:50|94048.9|94023.9|94054.1|94029.1|94055.4|94030.4|94046|94021|37
1649064120000|2022-04-04 09:22:00|94054.9|94029.9|94054.9|94029.9|94057.1|94032.1|94053.4|94028.4|38
1649064130000|2022-04-04 09:22:10|94055|94030|94060.1|94035.1|94060.6|94035.6|94054.6|94029.6|38
1649064140000|2022-04-04 09:22:20|94059.7|94034.7|94059.8|94034.8|94063.9|94038.9|94059.7|94034.7|38
1649064150000|2022-04-04 09:22:30|94059.9|94034.9|94057.4|94032.4|94061.1|94036.1|94057.2|94032.2|24
1649064160000|2022-04-04 09:22:40|94057.5|94032.5|94058|94033|94058.3|94033.3|94057.3|94032.3|12
1649064170000|2022-04-04 09:22:50|94058.2|94033.2|94056.6|94031.6|94058.2|94033.2|94052.8|94027.8|41
1649064180000|2022-04-04 09:23:00|94056.5|94031.5|94051.4|94026.4|94056.5|94031.5|94050.3|94025.3|48
1649064190000|2022-04-04 09:23:10|94051.5|94026.5|94052.3|94027.3|94054.9|94029.9|94051.5|94026.5|28
1649064200000|2022-04-04 09:23:20|94051.1|94026.1|94058.8|94033.8|94058.8|94033.8|94050|94025|23
1649064210000|2022-04-04 09:23:30|94058.4|94033.4|94046.6|94021.6|94059.1|94034.1|94046.5|94021.5|51
1649064220000|2022-04-04 09:23:40|94047|94022|94054|94029|94054|94029|94044.5|94019.5|49
1649064230000|2022-04-04 09:23:50|94054.5|94029.5|94055.3|94030.3|94059.1|94034.1|94054.2|94029.2|27
1649064240000|2022-04-04 09:24:00|94055.6|94030.6|94056.3|94031.3|94060.4|94035.4|94054.4|94029.4|46
1649064250000|2022-04-04 09:24:10|94055.5|94030.5|94054.7|94029.7|94057.8|94032.8|94053.2|94028.2|49
1649064260000|2022-04-04 09:24:20|94055.6|94030.6|94041.4|94016.4|94059.3|94031|94040.4|94009|49
1649064270000|2022-04-04 09:24:30|94041.5|94016.5|94048.3|94023.3|94060|94023.5|94036.8|94000|51
1649064280000|2022-04-04 09:24:40|94048|94023|94039.3|94014.3|94056.3|94023.2|94038.6|94004.1|51
1649064290000|2022-04-04 09:24:50|94041|94016|94047.4|94022.4|94047.8|94022.8|94040.1|94015.1|41
1649064300000|2022-04-04 09:25:00|94046.5|94021.5|94044.6|94019.6|94047.4|94022.4|94044.6|94019.6|28
1649064310000|2022-04-04 09:25:10|94044.7|94019.7|94028.3|94003.3|94046.3|94021.3|94028.3|94003.3|37
1649064320000|2022-04-04 09:25:20|94028.5|94003.5|94040.5|94015.5|94040.9|94015.9|94028.5|94003.5|45
1649064330000|2022-04-04 09:25:30|94038.9|94013.9|94015.5|93990.5|94041.3|94016.3|94015|93990|40
1649064340000|2022-04-04 09:25:40|94015|93990|94051.9|94001.9|94056.4|94024|94011|93986|57
1649064350000|2022-04-04 09:25:50|94053.4|94003.4|94076.9|94026.9|94077.7|94039.8|94044.4|94003.4|49
1649064360000|2022-04-04 09:26:00|94077.1|94027.1|94068.8|94043.8|94082.4|94046.3|94065.2|94026.8|51
1649064370000|2022-04-04 09:26:10|94068.7|94043.7|94076.3|94051.3|94078.7|94053.7|94068.7|94043.7|44
1649064380000|2022-04-04 09:26:20|94076.2|94051.2|94091.4|94066.4|94096.6|94066.4|94076.1|94045.4|54
1649064390000|2022-04-04 09:26:30|94091.1|94066.1|94092.4|94067.4|94095.6|94070.6|94091.1|94066.1|28
1649064400000|2022-04-04 09:26:40|94093.2|94068.2|94097.6|94072.6|94101.3|94076.3|94093.1|94068.1|35
1649064410000|2022-04-04 09:26:50|94097.7|94072.7|94128|94103|94128|94103|94096.9|94071.9|57
1649064420000|2022-04-04 09:27:00|94127.3|94102.3|94138.1|94113.1|94138.1|94113.1|94125.1|94100.1|59
1649064430000|2022-04-04 09:27:10|94138|94113|94135|94110|94151.2|94114.6|94134.1|94100|38
1649064440000|2022-04-04 09:27:20|94134.3|94109.3|94137.5|94112.5|94137.6|94112.6|94132.9|94107.9|39
1649064450000|2022-04-04 09:27:30|94138.8|94113.8|94140.8|94115.8|94140.9|94115.9|94138.4|94113.4|41
1649064460000|2022-04-04 09:27:40|94140.5|94115.5|94145.5|94120.5|94146.2|94121.2|94140.5|94115.5|21
1649064470000|2022-04-04 09:27:50|94146.6|94121.6|94148.8|94123.8|94148.8|94123.8|94144.1|94119.1|35
1649064480000|2022-04-04 09:28:00|94150.7|94125.7|94169.9|94144.9|94172.4|94147.4|94150.7|94125.7|56
1649064490000|2022-04-04 09:28:10|94170.2|94145.2|94169.8|94144.8|94172.7|94147.7|94169.1|94144.1|34
1649064500000|2022-04-04 09:28:20|94169.7|94144.7|94162.8|94137.8|94169.7|94144.7|94156.6|94131.6|45
1649064510000|2022-04-04 09:28:30|94161.7|94136.7|94160.8|94135.8|94166.4|94141.4|94159.5|94134.5|47
1649064520000|2022-04-04 09:28:40|94160.4|94135.4|94170.4|94145.4|94170.4|94145.4|94160.2|94135.2|41
1649064530000|2022-04-04 09:28:50|94170.2|94145.2|94141.2|94116.2|94170.2|94145.2|94123.4|94098.4|72
1649064540000|2022-04-04 09:29:00|94140.8|94115.8|94123|94098|94141.8|94116.8|94121.5|94096.5|58
1649064550000|2022-04-04 09:29:10|94123.2|94098.2|94108.2|94083.2|94124.6|94099.6|94104.1|94079.1|41
1649064560000|2022-04-04 09:29:20|94109|94084|94114.9|94089.9|94116.5|94091.5|94095.2|94070.2|58
1649064570000|2022-04-04 09:29:30|94115|94090|94122.4|94097.4|94124|94099|94113.1|94088.1|57
1649064580000|2022-04-04 09:29:40|94122.2|94097.2|94121.5|94096.5|94122.9|94097.9|94119.3|94094.3|30
1649064590000|2022-04-04 09:29:50|94122.1|94097.1|94114.3|94089.3|94122.1|94097.1|94113.2|94088.2|43
1649064600000|2022-04-04 09:30:00|94113.7|94088.7|94108.9|94083.9|94113.7|94088.7|94104.3|94079.3|51
1649064610000|2022-04-04 09:30:10|94110|94085|94135|94110|94135.9|94110.9|94109.7|94084.7|61
1649064620000|2022-04-04 09:30:20|94133.8|94108.8|94129.2|94104.2|94140.4|94115.4|94128.9|94103.9|55
1649064630000|2022-04-04 09:30:30|94129.7|94104.7|94130.4|94105.4|94131.5|94106.5|94126.5|94101.5|38
1649064640000|2022-04-04 09:30:40|94130.2|94105.2|94156.6|94131.6|94170|94135|94130.1|94104.2|65
1649064650000|2022-04-04 09:30:50|94156.7|94131.7|94170.8|94145.8|94170.8|94145.8|94155|94130|51
1649064660000|2022-04-04 09:31:00|94167.9|94142.9|94157.4|94132.4|94174.5|94142.9|94156.7|94123.8|35
1649064670000|2022-04-04 09:31:10|94157|94132|94130.2|94105.2|94157.4|94132.4|94128.3|94103.3|55
1649064680000|2022-04-04 09:31:20|94130.3|94105.3|94113.8|94088.8|94141.8|94108.8|94113.8|94088.8|54
1649064690000|2022-04-04 09:31:30|94113.4|94088.4|94124.3|94099.3|94128.4|94103.4|94104.2|94079.2|64
1649064700000|2022-04-04 09:31:40|94122.9|94097.9|94136|94111|94136|94111|94122.7|94097.7|61
1649064710000|2022-04-04 09:31:50|94135.9|94110.9|94150.3|94125.3|94159.1|94127.8|94135.7|94108.9|58
1649064720000|2022-04-04 09:32:00|94150|94125|94145.8|94120.8|94158.8|94125.3|94144.9|94108.5|41
1649064730000|2022-04-04 09:32:10|94146|94121|94144.1|94119.1|94155.3|94121|94140.3|94104.7|49
1649064740000|2022-04-04 09:32:20|94143.9|94118.9|94164.8|94139.8|94166.6|94141.6|94143.5|94118.5|54
1649064750000|2022-04-04 09:32:30|94165.4|94140.4|94162.8|94137.8|94165.7|94140.7|94162.5|94137.5|31
1649064760000|2022-04-04 09:32:40|94162.7|94137.7|94157.5|94132.5|94163.1|94138.1|94157.1|94132.1|37
1649064770000|2022-04-04 09:32:50|94156|94131|94161.4|94136.4|94163.7|94138.7|94156|94131|48
1649064780000|2022-04-04 09:33:00|94160.8|94135.8|94164.8|94139.8|94165|94140|94159.4|94134.4|46
1649064790000|2022-04-04 09:33:10|94164.9|94139.9|94164.5|94139.5|94166|94141|94162.6|94137.6|27
1649064800000|2022-04-04 09:33:20|94162.6|94137.6|94168.1|94143.1|94168.3|94143.3|94159.1|94134.1|47
1649064810000|2022-04-04 09:33:30|94170.8|94145.8|94164.5|94139.5|94183.2|94158.2|94164.5|94139.5|47
1649064820000|2022-04-04 09:33:40|94158.2|94133.2|94158.9|94133.9|94168.5|94142.2|94137.4|94112.4|69
1649064830000|2022-04-04 09:33:50|94159.2|94134.2|94156.4|94131.4|94159.6|94134.6|94138.7|94113.7|66
1649064840000|2022-04-04 09:34:00|94154.5|94129.5|94144|94119|94154.5|94129.5|94143.3|94118.3|61
1649064850000|2022-04-04 09:34:10|94143.5|94118.5|94136.7|94111.7|94144.9|94119.9|94136.7|94111.7|45
1649064860000|2022-04-04 09:34:20|94134.9|94109.9|94138.2|94113.2|94140.7|94115.7|94131|94106|49
1649064870000|2022-04-04 09:34:30|94138.3|94113.3|94141.5|94116.5|94141.7|94116.7|94138.3|94113.3|31
1649064880000|2022-04-04 09:34:40|94141.2|94116.2|94136.3|94111.3|94142.2|94117.2|94136.3|94111.3|37
1649064890000|2022-04-04 09:34:50|94135.8|94110.8|94143|94118|94143|94118|94135.6|94110.6|40
1649064900000|2022-04-04 09:35:00|94142.7|94117.7|94144.1|94119.1|94144.7|94119.7|94142.1|94117.1|23
1649064910000|2022-04-04 09:35:10|94144.4|94119.4|94142.2|94117.2|94144.9|94119.9|94141.6|94116.6|37
1649064920000|2022-04-04 09:35:20|94142.4|94117.4|94136.3|94111.3|94143.3|94118.3|94136.3|94111.3|22
1649064930000|2022-04-04 09:35:30|94136.6|94111.6|94114.4|94089.4|94137.9|94112.9|94113.5|94088.5|51
1649064940000|2022-04-04 09:35:40|94114.9|94089.9|94111.4|94086.4|94115|94090|94110.5|94085.5|34
1649064950000|2022-04-04 09:35:50|94111.3|94086.3|94105|94080|94111.9|94086.9|94105|94080|28
1649064960000|2022-04-04 09:36:00|94104.4|94079.4|94091.3|94066.3|94104.4|94079.4|94089.4|94064.4|46
1649064970000|2022-04-04 09:36:10|94095.5|94070.5|94124.2|94099.2|94140|94115|94095.5|94070.5|67
1649064980000|2022-04-04 09:36:20|94124.4|94099.4|94147.4|94122.4|94155.6|94123.5|94124.4|94099.4|44
1649064990000|2022-04-04 09:36:30|94147.8|94122.8|94157.5|94132.5|94159|94134|94147.8|94122.8|33
1649065000000|2022-04-04 09:36:40|94159.5|94134.5|94153.4|94128.4|94159.5|94134.5|94148.7|94123.7|38
1649065010000|2022-04-04 09:36:50|94153.3|94128.3|94153|94128|94156.7|94131.7|94151.9|94126.9|37
1649065020000|2022-04-04 09:37:00|94153.2|94128.2|94167.2|94142.2|94167.2|94142.2|94152.6|94127.6|40
1649065030000|2022-04-04 09:37:10|94165.7|94140.7|94191.1|94166.1|94192.3|94167.3|94165.7|94140.7|45
1649065040000|2022-04-04 09:37:20|94190.6|94165.6|94171.7|94146.7|94190.6|94165.6|94171.7|94146.7|43
1649065050000|2022-04-04 09:37:30|94172.1|94147.1|94162.4|94137.4|94172.1|94147.1|94161.7|94136.7|51
1649065060000|2022-04-04 09:37:40|94162.6|94137.6|94164.4|94139.4|94167.8|94142.8|94162.6|94137.6|34
1649065070000|2022-04-04 09:37:50|94164.1|94139.1|94136.2|94111.2|94164.1|94139.1|94134.2|94109.2|46
1649065080000|2022-04-04 09:38:00|94137.2|94112.2|94126.2|94101.2|94137.2|94112.2|94125.2|94100.2|44
1649065090000|2022-04-04 09:38:10|94125.7|94100.7|94103.7|94078.7|94125.7|94100.7|94102.3|94077.3|33
1649065100000|2022-04-04 09:38:20|94105.4|94080.4|94097.4|94072.4|94106|94081|94095.5|94070.5|50
1649065110000|2022-04-04 09:38:30|94097.2|94072.2|94080|94055|94098.1|94073.1|94078.3|94043.5|44
1649065120000|2022-04-04 09:38:40|94079.6|94054.6|94131.5|94106.5|94131.5|94106.5|94078.5|94053.5|54
1649065130000|2022-04-04 09:38:50|94130.4|94105.4|94129.7|94104.7|94131.8|94106.8|94128.7|94103.7|34
1649065140000|2022-04-04 09:39:00|94128.4|94103.4|94144.5|94119.5|94149.9|94124.9|94128.4|94090.9|53
1649065150000|2022-04-04 09:39:10|94143.9|94118.9|94132.8|94107.8|94147.4|94118.9|94123.5|94095.3|64
1649065160000|2022-04-04 09:39:20|94130.4|94105.4|94110.4|94085.4|94132.3|94107.3|94110.4|94085.4|48
1649065170000|2022-04-04 09:39:30|94110|94085|94114.6|94089.6|94150.1|94115.6|94105.7|94080.7|69
1649065180000|2022-04-04 09:39:40|94114.3|94089.3|94111.1|94086.1|94115.3|94090.3|94108.6|94083.6|43
1649065190000|2022-04-04 09:39:50|94111.2|94086.2|94132.6|94107.6|94146.3|94117.7|94108.2|94083.2|52
1649065200000|2022-04-04 09:40:00|94132.5|94107.5|94110.4|94085.4|94136.7|94108.2|94104.1|94079.1|61
1649065210000|2022-04-04 09:40:10|94110.3|94085.3|94100.6|94075.6|94114.3|94089.3|94100|94075|62
1649065220000|2022-04-04 09:40:20|94100.8|94075.8|94096.9|94071.9|94102.5|94077.5|94096.5|94071.5|53
1649065230000|2022-04-04 09:40:30|94096.3|94071.3|94096.6|94071.6|94099.3|94074.3|94096|94071|29
1649065240000|2022-04-04 09:40:40|94096|94071|94096|94071|94097.6|94072.6|94095.8|94070.8|28
1649065250000|2022-04-04 09:40:50|94095.9|94070.9|94099.6|94074.6|94114|94089|94095.9|94070.9|40
1649065260000|2022-04-04 09:41:00|94100.3|94075.3|94090.1|94065.1|94101.1|94076.1|94087.5|94062.5|67
1649065270000|2022-04-04 09:41:10|94090.3|94065.3|94086.8|94061.8|94091.9|94066.9|94086.1|94061.1|45
1649065280000|2022-04-04 09:41:20|94086.7|94061.7|94081.4|94056.4|94086.7|94061.7|94078.8|94053.8|41
1649065290000|2022-04-04 09:41:30|94081.6|94056.6|94081.3|94056.3|94083.1|94058.1|94081.3|94056.3|31
1649065300000|2022-04-04 09:41:40|94081.2|94056.2|94090.1|94065.1|94090.4|94065.4|94081.1|94056.1|46
1649065310000|2022-04-04 09:41:50|94090.5|94065.5|94080.5|94055.5|94092.4|94067.4|94078.5|94053.5|55
1649065320000|2022-04-04 09:42:00|94081.3|94056.3|94083|94058|94083.1|94058.1|94079.5|94054.5|36
1649065330000|2022-04-04 09:42:10|94082.1|94057.1|94075.9|94050.9|94086.7|94061.7|94075.9|94050.9|45
1649065340000|2022-04-04 09:42:20|94076.8|94051.8|94070.7|94045.7|94076.8|94051.8|94068.6|94043.6|50
1649065350000|2022-04-04 09:42:30|94069.9|94044.9|94073.1|94048.1|94073.5|94048.5|94067.8|94042.8|51
1649065360000|2022-04-04 09:42:40|94073.4|94048.4|94071|94046|94074.5|94049.5|94070.7|94045.7|34
1649065370000|2022-04-04 09:42:50|94071.3|94046.3|94073.5|94048.5|94073.7|94048.7|94071.3|94046.3|28
1649065380000|2022-04-04 09:43:00|94074.2|94049.2|94070.7|94045.7|94074.5|94049.5|94070.7|94045.7|37
1649065390000|2022-04-04 09:43:10|94070.4|94045.4|94071.2|94046.2|94075|94050|94070.4|94045.4|40
1649065400000|2022-04-04 09:43:20|94073.9|94048.9|94070.4|94045.4|94076.4|94051.4|94068.5|94043.5|59
1649065410000|2022-04-04 09:43:30|94070.7|94045.7|94074.5|94049.5|94075.4|94050.4|94070.6|94045.6|41
1649065420000|2022-04-04 09:43:40|94074.9|94049.9|94073.3|94048.3|94078.1|94053.1|94073.3|94048.3|34
1649065430000|2022-04-04 09:43:50|94072.9|94047.9|94073.6|94048.6|94075.1|94050.1|94067.1|94042.1|41
1649065440000|2022-04-04 09:44:00|94073|94048|94073.9|94048.9|94074|94049|94072.3|94047.3|29
1649065450000|2022-04-04 09:44:10|94073.4|94048.4|94076.5|94051.5|94080.9|94055.9|94073.4|94048.4|36
1649065460000|2022-04-04 09:44:20|94076.8|94051.8|94146.8|94096.8|94146.8|94106.4|94076.5|94051.5|60
1649065470000|2022-04-04 09:44:30|94134.6|94109.6|94165.6|94115.6|94167.6|94132.1|94131.1|94097.9|69
1649065480000|2022-04-04 09:44:40|94170.4|94120.4|94154.5|94129.5|94170.4|94132.2|94147.6|94115.7|60
1649065490000|2022-04-04 09:44:50|94154.8|94129.8|94158.9|94133.9|94170.6|94137|94153.6|94119.9|46
1649065500000|2022-04-04 09:45:00|94158.5|94133.5|94178.9|94153.9|94178.9|94153.9|94152.1|94127.1|49
1649065510000|2022-04-04 09:45:10|94178.1|94153.1|94190.3|94165.3|94206.1|94167.4|94178.1|94149.7|56
1649065520000|2022-04-04 09:45:20|94189.6|94164.6|94188.9|94163.9|94190.6|94165.6|94187.9|94162.9|34
1649065530000|2022-04-04 09:45:30|94189|94164|94188.6|94163.6|94189.3|94164.3|94188.4|94163.4|21
1649065540000|2022-04-04 09:45:40|94187.6|94162.6|94173.9|94148.9|94188.2|94163.2|94163.2|94138.2|56
1649065550000|2022-04-04 09:45:50|94172.9|94147.9|94180.7|94155.7|94182.2|94157.2|94172|94147|49
1649065560000|2022-04-04 09:46:00|94180.6|94155.6|94179.2|94154.2|94182.2|94157.2|94177.5|94152.5|45
1649065570000|2022-04-04 09:46:10|94178.7|94153.7|94178.9|94153.9|94180.9|94155.9|94178.2|94153.2|38
1649065580000|2022-04-04 09:46:20|94179.2|94154.2|94180|94155|94180.6|94155.6|94178.4|94153.4|34
1649065590000|2022-04-04 09:46:30|94179.9|94154.9|94168.8|94143.8|94179.9|94154.9|94167.7|94142.7|42
1649065600000|2022-04-04 09:46:40|94169.4|94144.4|94172.9|94147.9|94173.8|94148.8|94169.4|94144.4|29
1649065610000|2022-04-04 09:46:50|94173|94148|94173.2|94148.2|94173.8|94148.8|94171.3|94146.3|26
1649065620000|2022-04-04 09:47:00|94173.8|94148.8|94167.9|94142.9|94173.9|94148.9|94167.8|94142.8|41
1649065630000|2022-04-04 09:47:10|94164.3|94139.3|94133.2|94108.2|94167.3|94142.3|94124.6|94099.6|60
1649065640000|2022-04-04 09:47:20|94135.3|94110.3|94134.2|94109.2|94135.3|94110.3|94127.7|94102.7|56
1649065650000|2022-04-04 09:47:30|94134.5|94109.5|94150.4|94125.4|94152.4|94127.4|94130.3|94105.3|49
1649065660000|2022-04-04 09:47:40|94150.8|94125.8|94156.4|94131.4|94157.1|94132.1|94150.8|94125.8|59
1649065670000|2022-04-04 09:47:50|94155.9|94130.9|94157.4|94132.4|94159.3|94134.3|94155|94130|35
1649065680000|2022-04-04 09:48:00|94157.7|94132.7|94153.2|94128.2|94161.6|94136.6|94152.6|94127.6|44
1649065690000|2022-04-04 09:48:10|94153.1|94128.1|94144|94119|94153.3|94128.3|94144|94119|52
1649065700000|2022-04-04 09:48:20|94142.8|94117.8|94150.4|94125.4|94152.4|94127.4|94141.3|94116.3|56
1649065710000|2022-04-04 09:48:30|94149.1|94124.1|94151.7|94126.7|94151.8|94126.8|94148.7|94123.7|36
1649065720000|2022-04-04 09:48:40|94152.1|94127.1|94156.4|94131.4|94156.4|94131.4|94148.2|94123.2|37
1649065730000|2022-04-04 09:48:50|94156.5|94131.5|94154.7|94129.7|94156.5|94131.5|94152.6|94127.6|32
1649065740000|2022-04-04 09:49:00|94154.5|94129.5|94153|94128|94154.5|94129.5|94151.7|94126.7|35
1649065750000|2022-04-04 09:49:10|94152.6|94127.6|94156.3|94131.3|94157.4|94132.4|94152.3|94127.3|23
1649065760000|2022-04-04 09:49:20|94156.1|94131.1|94152.7|94127.7|94156.1|94131.1|94152.7|94127.7|22
1649065770000|2022-04-04 09:49:30|94152.8|94127.8|94153.7|94128.7|94155.7|94130.7|94150.2|94125.2|35
1649065780000|2022-04-04 09:49:40|94154.4|94129.4|94155.2|94130.2|94166.6|94133.2|94153.1|94115.4|36
1649065790000|2022-04-04 09:49:50|94154.8|94129.8|94157.8|94132.8|94158.1|94133.1|94152.5|94127.5|34
1649065800000|2022-04-04 09:50:00|94157.6|94132.6|94149|94124|94162|94137|94147.5|94122.5|49
1649065810000|2022-04-04 09:50:10|94149.1|94124.1|94148|94123|94150.6|94125.6|94146.1|94121.1|38
1649065820000|2022-04-04 09:50:20|94148.2|94123.2|94151.9|94126.9|94155.3|94130.3|94148.1|94123.1|34
1649065830000|2022-04-04 09:50:30|94151.6|94126.6|94156.3|94131.3|94156.8|94131.8|94151.5|94126.5|39
1649065840000|2022-04-04 09:50:40|94155.9|94130.9|94153.7|94128.7|94157.1|94132.1|94151.8|94126.8|63
1649065850000|2022-04-04 09:50:50|94154.5|94129.5|94155.2|94130.2|94156.6|94131.6|94152.3|94127.3|56
1649065860000|2022-04-04 09:51:00|94155.6|94130.6|94165|94140|94168.2|94143.2|94154.9|94129.9|46
1649065870000|2022-04-04 09:51:10|94164.9|94139.9|94169.9|94144.9|94170.3|94145.3|94164.4|94139.4|54
1649065880000|2022-04-04 09:51:20|94168.6|94143.6|94171.1|94146.1|94172.5|94147.5|94168.4|94143.4|68
1649065890000|2022-04-04 09:51:30|94171.6|94146.6|94173.5|94148.5|94174.9|94149.9|94171.5|94146.5|58
1649065900000|2022-04-04 09:51:40|94173.4|94148.4|94169.2|94144.2|94173.4|94148.4|94168.5|94143.5|67
1649065910000|2022-04-04 09:51:50|94169.1|94144.1|94169.5|94144.5|94170.4|94145.4|94168.8|94143.8|55
1649065920000|2022-04-04 09:52:00|94169.8|94144.8|94164.5|94139.5|94169.8|94144.8|94164.5|94139.5|42
1649065930000|2022-04-04 09:52:10|94164.9|94139.9|94154.4|94129.4|94165.8|94140.8|94153|94128|56
1649065940000|2022-04-04 09:52:20|94154.2|94129.2|94156.7|94131.7|94157.2|94132.2|94153.3|94128.3|44
1649065950000|2022-04-04 09:52:30|94156.4|94131.4|94158|94133|94159|94134|94156.4|94131.4|30
1649065960000|2022-04-04 09:52:40|94158.1|94133.1|94158.6|94133.6|94158.8|94133.8|94157.9|94132.9|20
1649065970000|2022-04-04 09:52:50|94158.7|94133.7|94162.1|94137.1|94162.4|94137.4|94158.3|94133.3|32
1649065980000|2022-04-04 09:53:00|94162.4|94137.4|94160.3|94135.3|94162.4|94137.4|94158.8|94133.8|23
1649065990000|2022-04-04 09:53:10|94160.4|94135.4|94156.7|94131.7|94160.8|94135.8|94156.5|94131.5|26
1649066000000|2022-04-04 09:53:20|94156.3|94131.3|94157.8|94132.8|94169.5|94134.7|94154.2|94119.5|29
1649066010000|2022-04-04 09:53:30|94158.3|94133.3|94156.5|94131.5|94158.7|94133.7|94156.4|94131.4|11
1649066020000|2022-04-04 09:53:40|94156.1|94131.1|94156.9|94131.9|94157.8|94132.8|94156.1|94131.1|26
1649066030000|2022-04-04 09:53:50|94156.8|94131.8|94173.7|94148.7|94174.3|94149.3|94156.7|94131.7|49
1649066040000|2022-04-04 09:54:00|94173.4|94148.4|94186.2|94161.2|94189.9|94164.9|94173.1|94148.1|57
1649066050000|2022-04-04 09:54:10|94185.6|94160.6|94239.9|94189.9|94241.9|94216.9|94185.5|94160.5|68
1649066060000|2022-04-04 09:54:20|94225|94200|94229.8|94204.8|94244.5|94219.5|94220|94178.7|59
1649066070000|2022-04-04 09:54:30|94229.9|94204.9|94246.9|94221.9|94260.3|94224.9|94223.4|94188.1|65
1649066080000|2022-04-04 09:54:40|94241.3|94216.3|94219.9|94194.9|94248.8|94216.3|94219.5|94187.5|49
1649066090000|2022-04-04 09:54:50|94220|94195|94219.4|94194.4|94220.1|94195.1|94218.4|94193.4|18
1649066100000|2022-04-04 09:55:00|94219.6|94194.6|94222.4|94197.4|94222.8|94197.8|94217.8|94192.8|26
1649066110000|2022-04-04 09:55:10|94222.5|94197.5|94223.8|94198.8|94225.7|94200.7|94221.5|94196.5|39
1649066120000|2022-04-04 09:55:20|94225|94200|94226.5|94201.5|94227.5|94202.5|94223|94198|36
1649066130000|2022-04-04 09:55:30|94225.9|94200.9|94228.2|94203.2|94229|94204|94225.3|94200.3|42
1649066140000|2022-04-04 09:55:40|94228.5|94203.5|94231.1|94206.1|94233.2|94208.2|94228.4|94203.4|35
1649066150000|2022-04-04 09:55:50|94231.2|94206.2|94235.5|94210.5|94248|94212|94231|94198|30
1649066160000|2022-04-04 09:56:00|94235.1|94210.1|94235.5|94210.5|94236.9|94211.9|94231.3|94206.3|47
1649066170000|2022-04-04 09:56:10|94235.2|94210.2|94230.4|94205.4|94235.2|94210.2|94230.4|94205.4|42
1649066180000|2022-04-04 09:56:20|94230.1|94205.1|94234|94209|94235.3|94210.3|94230.1|94205.1|36
1649066190000|2022-04-04 09:56:30|94234.2|94209.2|94237.3|94212.3|94237.3|94212.3|94233.6|94208.6|29
1649066200000|2022-04-04 09:56:40|94238.8|94213.8|94231|94206|94238.8|94213.8|94230.8|94205.8|33
1649066210000|2022-04-04 09:56:50|94231.1|94206.1|94232.3|94207.3|94232.7|94207.7|94231.1|94206.1|21
1649066220000|2022-04-04 09:57:00|94232.4|94207.4|94231|94206|94232.8|94207.8|94230.6|94205.6|30
1649066230000|2022-04-04 09:57:10|94231.1|94206.1|94230.8|94205.8|94231.5|94206.5|94229.9|94204.9|17
1649066240000|2022-04-04 09:57:20|94230.6|94205.6|94235|94210|94235.4|94210.4|94230.6|94205.6|26
1649066250000|2022-04-04 09:57:30|94235.2|94210.2|94231.3|94206.3|94235.2|94210.2|94229.9|94204.9|22
1649066260000|2022-04-04 09:57:40|94231.4|94206.4|94236.5|94211.5|94236.6|94211.6|94230.8|94205.8|28
1649066270000|2022-04-04 09:57:50|94236.9|94211.9|94233.7|94208.7|94236.9|94211.9|94232.8|94207.8|30
1649066280000|2022-04-04 09:58:00|94233.9|94208.9|94234.6|94209.6|94235|94210|94233.1|94208.1|33
1649066290000|2022-04-04 09:58:10|94234.9|94209.9|94234.3|94209.3|94236.3|94211.3|94233.5|94208.5|35
1649066300000|2022-04-04 09:58:20|94234|94209|94234.2|94209.2|94235.8|94210.8|94234|94209|32
1649066310000|2022-04-04 09:58:30|94234.4|94209.4|94234|94209|94234.7|94209.7|94233.6|94208.6|19
1649066320000|2022-04-04 09:58:40|94234.1|94209.1|94232.9|94207.9|94234.4|94209.4|94232.5|94207.5|32
1649066330000|2022-04-04 09:58:50|94232.8|94207.8|94238.2|94213.2|94240|94215|94232.4|94207.4|29
1649066340000|2022-04-04 09:59:00|94238.3|94213.3|94237|94212|94241.6|94216.6|94236.5|94211.5|40
1649066350000|2022-04-04 09:59:10|94237.2|94212.2|94229.3|94204.3|94237.2|94212.2|94228.5|94203.5|38
1649066360000|2022-04-04 09:59:20|94229.4|94204.4|94230|94205|94231.7|94206.7|94229.1|94204.1|45
1649066370000|2022-04-04 09:59:30|94231.6|94206.6|94224.5|94199.5|94231.6|94206.6|94224.5|94199.5|44
1649066380000|2022-04-04 09:59:40|94224.8|94199.8|94227.5|94202.5|94230.5|94205.5|94222.3|94197.3|52
1649066390000|2022-04-04 09:59:50|94226.6|94201.6|94235.5|94210.5|94237.2|94212.2|94225|94200|56
1649066400000|2022-04-04 10:00:00|94233.5|94208.5|94232.7|94207.7|94235.6|94210.6|94231.9|94206.9|50
1649066410000|2022-04-04 10:00:10|94233.1|94208.1|94232|94207|94234.3|94209.3|94226.7|94201.7|57
1649066420000|2022-04-04 10:00:20|94231.7|94206.7|94233.9|94208.9|94233.9|94208.9|94225.6|94200.6|50
1649066430000|2022-04-04 10:00:30|94231.3|94206.3|94233.7|94208.7|94233.7|94208.7|94229.7|94204.7|33
1649066440000|2022-04-04 10:00:40|94232.5|94207.5|94236.2|94211.2|94237.1|94212.1|94232|94207|40
1649066450000|2022-04-04 10:00:50|94236.4|94211.4|94235|94210|94237.6|94212.6|94234.6|94209.6|45
1649066460000|2022-04-04 10:01:00|94235.2|94210.2|94235.6|94210.6|94237.8|94212.8|94233.3|94208.3|42
1649066470000|2022-04-04 10:01:10|94234.7|94209.7|94236.6|94211.6|94237.8|94212.8|94233.4|94208.4|36
1649066480000|2022-04-04 10:01:20|94237.2|94212.2|94255.6|94230.6|94255.6|94230.6|94234.1|94209.1|37
1649066490000|2022-04-04 10:01:30|94254|94229|94270|94245|94271.6|94246.6|94254|94229|51
1649066500000|2022-04-04 10:01:40|94270.1|94245.1|94271.8|94246.8|94272.6|94247.6|94270.1|94245.1|34
1649066510000|2022-04-04 10:01:50|94271.7|94246.7|94243.7|94218.7|94272.8|94247.8|94243.7|94218.7|51
1649066520000|2022-04-04 10:02:00|94241.9|94216.9|94229.3|94204.3|94241.9|94216.9|94228.6|94203.6|53
1649066530000|2022-04-04 10:02:10|94228.7|94203.7|94219.5|94194.5|94234.4|94209.4|94218.9|94193.9|54
1649066540000|2022-04-04 10:02:20|94219.8|94194.8|94232.1|94207.1|94238.3|94213.3|94218.3|94193.3|53
1649066550000|2022-04-04 10:02:30|94232|94207|94216.8|94191.8|94233.5|94208.5|94216.8|94191.8|61
1649066560000|2022-04-04 10:02:40|94217.2|94192.2|94225.4|94200.4|94227.6|94202.6|94217.1|94192.1|50
1649066570000|2022-04-04 10:02:50|94225.5|94200.5|94228|94203|94230.8|94205.8|94223.4|94198.4|46
1649066580000|2022-04-04 10:03:00|94228.1|94203.1|94225.7|94200.7|94228.6|94203.6|94224.7|94199.7|36
1649066590000|2022-04-04 10:03:10|94225.8|94200.8|94227.1|94202.1|94228|94203|94223.8|94198.8|33
1649066600000|2022-04-04 10:03:20|94226.7|94201.7|94228.3|94203.3|94230.9|94205.9|94226.7|94201.7|45
1649066610000|2022-04-04 10:03:30|94228.4|94203.4|94221|94196|94228.4|94203.4|94219.7|94194.7|40
1649066620000|2022-04-04 10:03:40|94221.2|94196.2|94220.6|94195.6|94221.5|94196.5|94218.5|94193.5|31
1649066630000|2022-04-04 10:03:50|94220.8|94195.8|94219.5|94194.5|94221.2|94196.2|94218.9|94193.9|27
1649066640000|2022-04-04 10:04:00|94219.6|94194.6|94218.9|94193.9|94219.9|94194.9|94211.3|94186.3|64
1649066650000|2022-04-04 10:04:10|94219.2|94194.2|94221.9|94196.9|94223.2|94198.2|94218.1|94193.1|44
1649066660000|2022-04-04 10:04:20|94222.2|94197.2|94212.7|94187.7|94222.2|94197.2|94212.2|94187.2|30
1649066670000|2022-04-04 10:04:30|94212.5|94187.5|94209.4|94184.4|94215.9|94190.9|94209.4|94184.4|51
1649066680000|2022-04-04 10:04:40|94209.1|94184.1|94200|94175|94211.5|94186.5|94197.4|94172.4|62
1649066690000|2022-04-04 10:04:50|94200.3|94175.3|94233.9|94208.9|94234.7|94209.7|94197.7|94172.7|65
1649066700000|2022-04-04 10:05:00|94234.4|94209.4|94224|94199|94234.4|94209.4|94223|94198|54
1649066710000|2022-04-04 10:05:10|94223.5|94198.5|94214.8|94189.8|94225.8|94200.8|94213.6|94188.6|48
1649066720000|2022-04-04 10:05:20|94214.6|94189.6|94195.6|94170.6|94215.1|94190.1|94193.9|94168.9|50
1649066730000|2022-04-04 10:05:30|94195.9|94170.9|94202.6|94177.6|94204.3|94179.3|94194.8|94169.8|44
1649066740000|2022-04-04 10:05:40|94202.5|94177.5|94205.3|94180.3|94207.7|94182.7|94202|94177|64
1649066750000|2022-04-04 10:05:50|94192.2|94167.2|94199.5|94174.5|94204.5|94179.5|94177.5|94152.5|69
1649066760000|2022-04-04 10:06:00|94199.8|94174.8|94206.8|94181.8|94207.5|94182.5|94187.2|94162.2|58
1649066770000|2022-04-04 10:06:10|94206.9|94181.9|94183.9|94158.9|94207.3|94182.3|94183.9|94158.9|62
1649066780000|2022-04-04 10:06:20|94183.7|94158.7|94185.8|94160.8|94186.3|94161.3|94180.1|94155.1|45
1649066790000|2022-04-04 10:06:30|94185|94160|94172|94147|94185.7|94160.7|94161.5|94136.5|53
1649066800000|2022-04-04 10:06:40|94172.4|94147.4|94173.6|94148.6|94176.3|94151.3|94168.4|94143.4|55
1649066810000|2022-04-04 10:06:50|94174.9|94149.9|94169.2|94144.2|94176.3|94151.3|94166.7|94141.7|60
1649066820000|2022-04-04 10:07:00|94168.9|94143.9|94202.5|94177.5|94206|94179.5|94168.9|94143.9|48
1649066830000|2022-04-04 10:07:10|94202.4|94177.4|94221.8|94196.8|94221.8|94196.8|94202|94177|60
1649066840000|2022-04-04 10:07:20|94223.4|94198.4|94225.8|94200.8|94227.6|94202.6|94223|94198|53
1649066850000|2022-04-04 10:07:30|94225.9|94200.9|94237.7|94187.7|94238.1|94200.9|94224.3|94186.5|33
1649066860000|2022-04-04 10:07:40|94225.2|94200.2|94224.9|94199.9|94225.4|94200.4|94222.2|94197.2|37
1649066870000|2022-04-04 10:07:50|94225.1|94200.1|94224.3|94199.3|94225.6|94200.6|94222.3|94197.3|37
1649066880000|2022-04-04 10:08:00|94224.6|94199.6|94219.4|94194.4|94238|94201|94219.4|94185.9|47
1649066890000|2022-04-04 10:08:10|94223|94198|94227.6|94202.6|94228|94203|94222.8|94197.8|48
1649066900000|2022-04-04 10:08:20|94227.7|94202.7|94228.3|94203.3|94230.7|94205.7|94227.4|94202.4|33
1649066910000|2022-04-04 10:08:30|94228.9|94203.9|94234.8|94209.8|94257.4|94226.6|94227.4|94202.4|66
1649066920000|2022-04-04 10:08:40|94236.2|94211.2|94238.9|94213.9|94250.5|94221.9|94224.4|94199.4|62
1649066930000|2022-04-04 10:08:50|94239.3|94214.3|94229.3|94204.3|94240.3|94215.3|94214.9|94189.9|63
1649066940000|2022-04-04 10:09:00|94230.8|94205.8|94242.7|94217.7|94248.8|94217.7|94208.3|94183.3|69
1649066950000|2022-04-04 10:09:10|94242.4|94217.4|94246.1|94221.1|94252.6|94221.3|94220|94191.5|69
1649066960000|2022-04-04 10:09:20|94246.7|94221.7|94264.6|94239.6|94267.5|94242.5|94246.2|94221.2|60
1649066970000|2022-04-04 10:09:30|94263.9|94238.9|94251.7|94226.7|94286.3|94261.3|94249.8|94224.8|68
1649066980000|2022-04-04 10:09:40|94252.3|94227.3|94235.9|94210.9|94252.3|94227.3|94235.9|94210.9|57
1649066990000|2022-04-04 10:09:50|94235.5|94210.5|94210.7|94185.7|94235.8|94210.8|94206|94181|50
1649067000000|2022-04-04 10:10:00|94213.4|94188.4|94218.4|94193.4|94218.7|94193.7|94213.4|94188.4|33
1649067010000|2022-04-04 10:10:10|94217.9|94192.9|94223.6|94198.6|94224|94199|94217.9|94192.9|47
1649067020000|2022-04-04 10:10:20|94224.5|94199.5|94234|94209|94234.2|94209.2|94223.7|94198.7|51
1649067030000|2022-04-04 10:10:30|94234.1|94209.1|94235.9|94210.9|94237.2|94212.2|94231.2|94206.2|53
1649067040000|2022-04-04 10:10:40|94237|94212|94244.1|94219.1|94245.3|94220.3|94236.7|94211.7|60
1649067050000|2022-04-04 10:10:50|94245.5|94220.5|94229.7|94204.7|94245.8|94220.8|94229.3|94204.3|44
1649067060000|2022-04-04 10:11:00|94229.8|94204.8|94233.4|94208.4|94233.4|94208.4|94229.6|94204.6|25
1649067070000|2022-04-04 10:11:10|94233.5|94208.5|94236.8|94211.8|94237.5|94212.5|94232.3|94207.3|36
1649067080000|2022-04-04 10:11:20|94236.3|94211.3|94238.9|94213.9|94250|94214.8|94236.3|94200|30
1649067090000|2022-04-04 10:11:30|94238.4|94213.4|94238.1|94213.1|94238.4|94213.4|94235.1|94210.1|31
1649067100000|2022-04-04 10:11:40|94238.8|94213.8|94238.3|94213.3|94238.8|94213.8|94237|94212|18
1649067110000|2022-04-04 10:11:50|94238.2|94213.2|94237.4|94212.4|94242.7|94217.7|94230.9|94205.9|50
1649067120000|2022-04-04 10:12:00|94237.8|94212.8|94241.4|94216.4|94255.7|94218.7|94234|94197.7|58
1649067130000|2022-04-04 10:12:10|94239.8|94214.8|94249.9|94224.9|94252.3|94227.3|94239.4|94214.4|62
1649067140000|2022-04-04 10:12:20|94249.7|94224.7|94251.7|94226.7|94251.7|94226.7|94248.8|94223.8|42
1649067150000|2022-04-04 10:12:30|94251.4|94226.4|94252.4|94227.4|94255.9|94230.9|94251|94226|53
1649067160000|2022-04-04 10:12:40|94252.6|94227.6|94253.2|94228.2|94255.2|94230.2|94251.4|94226.4|50
1649067170000|2022-04-04 10:12:50|94252.8|94227.8|94275.6|94250.6|94275.6|94250.6|94251.6|94226.6|31
1649067180000|2022-04-04 10:13:00|94275.5|94250.5|94276.2|94251.2|94280.1|94255.1|94274.4|94249.4|51
1649067190000|2022-04-04 10:13:10|94276.6|94251.6|94277.5|94252.5|94278.1|94253.1|94276.3|94251.3|36
1649067200000|2022-04-04 10:13:20|94277.4|94252.4|94277|94252|94277.8|94252.8|94276.8|94251.8|19
1649067210000|2022-04-04 10:13:30|94276.8|94251.8|94279.1|94254.1|94279.6|94254.6|94275.7|94250.7|40
1649067220000|2022-04-04 10:13:40|94279|94254|94288.7|94263.7|94288.9|94263.9|94279|94254|31
1649067230000|2022-04-04 10:13:50|94290.5|94265.5|94277.6|94252.6|94296.6|94271.6|94274.1|94249.1|50
1649067240000|2022-04-04 10:14:00|94277.8|94252.8|94274.9|94249.9|94279.6|94254.6|94274.1|94249.1|39
1649067250000|2022-04-04 10:14:10|94273.5|94248.5|94273.9|94248.9|94289.8|94251.8|94273.5|94237.1|19
1649067260000|2022-04-04 10:14:20|94270.3|94245.3|94276.4|94251.4|94279.3|94254.3|94268.7|94243.7|43
1649067270000|2022-04-04 10:14:30|94276.5|94251.5|94276.4|94251.4|94278.2|94253.2|94275.2|94250.2|35
1649067280000|2022-04-04 10:14:40|94275|94250|94277|94252|94285.6|94260.6|94275|94250|48
1649067290000|2022-04-04 10:14:50|94275.6|94250.6|94275.8|94250.8|94277.6|94252.6|94275.1|94250.1|21
1649067300000|2022-04-04 10:15:00|94275.3|94250.3|94279|94254|94279.9|94254.9|94273.8|94248.8|33
1649067310000|2022-04-04 10:15:10|94278.5|94253.5|94278.4|94253.4|94279.6|94254.6|94278.4|94253.4|20
1649067320000|2022-04-04 10:15:20|94278.9|94253.9|94278.6|94253.6|94280.8|94255.8|94273.8|94248.8|30
1649067330000|2022-04-04 10:15:30|94278.5|94253.5|94276.7|94251.7|94291.6|94266.6|94276.7|94251.7|61
1649067340000|2022-04-04 10:15:40|94277.3|94252.3|94274.4|94249.4|94277.5|94252.5|94274.4|94249.4|45
1649067350000|2022-04-04 10:15:50|94274.5|94249.5|94267.7|94242.7|94274.6|94249.6|94265.8|94240.8|48
1649067360000|2022-04-04 10:16:00|94267.5|94242.5|94291.2|94266.2|94292.3|94267.3|94267.3|94242.3|47
1649067370000|2022-04-04 10:16:10|94290.2|94265.2|94290.4|94265.4|94291|94266|94285.9|94260.9|43
1649067380000|2022-04-04 10:16:20|94290.6|94265.6|94301.5|94276.5|94301.5|94276.5|94288.6|94263.6|45
1649067390000|2022-04-04 10:16:30|94301|94276|94289.1|94264.1|94301|94276|94288.1|94263.1|32
1649067400000|2022-04-04 10:16:40|94289.5|94264.5|94290.8|94265.8|94291.3|94266.3|94288.9|94263.9|34
1649067410000|2022-04-04 10:16:50|94291.1|94266.1|94286.2|94261.2|94291.2|94266.2|94282.5|94257.5|40
1649067420000|2022-04-04 10:17:00|94286.7|94261.7|94298.1|94273.1|94302.9|94277.9|94286.4|94261.4|39
1649067430000|2022-04-04 10:17:10|94298|94273|94298.6|94273.6|94298.8|94273.8|94297.4|94272.4|16
1649067440000|2022-04-04 10:17:20|94298.8|94273.8|94290.3|94265.3|94298.8|94273.8|94288.6|94263.6|34
1649067450000|2022-04-04 10:17:30|94290|94265|94289.8|94264.8|94290.3|94265.3|94289.5|94264.5|18
1649067460000|2022-04-04 10:17:40|94289.9|94264.9|94294.9|94269.9|94295.5|94270.5|94289.8|94264.8|35
1649067470000|2022-04-04 10:17:50|94294.8|94269.8|94290|94265|94295.9|94270.9|94289|94264|44
1649067480000|2022-04-04 10:18:00|94289.9|94264.9|94286.6|94261.6|94290.4|94265.4|94284|94259|37
1649067490000|2022-04-04 10:18:10|94286.9|94261.9|94306.8|94281.8|94314.1|94289.1|94284.7|94259.7|49
1649067500000|2022-04-04 10:18:20|94304|94279|94297.1|94272.1|94305.1|94280.1|94293.1|94268.1|38
1649067510000|2022-04-04 10:18:30|94297.7|94272.7|94300.4|94275.4|94302.3|94277.3|94297.3|94272.3|28
1649067520000|2022-04-04 10:18:40|94298.3|94273.3|94300.3|94275.3|94301.1|94276.1|94297.5|94272.5|38
1649067530000|2022-04-04 10:18:50|94300.4|94275.4|94300.3|94275.3|94301|94276|94299.9|94274.9|18
1649067540000|2022-04-04 10:19:00|94300.4|94275.4|94300.4|94275.4|94301.5|94276.5|94299.9|94274.9|21
1649067550000|2022-04-04 10:19:10|94300.1|94275.1|94310.4|94285.4|94313.8|94288.8|94299.4|94274.4|45
1649067560000|2022-04-04 10:19:20|94310.3|94285.3|94307.5|94282.5|94310.3|94285.3|94303.6|94278.6|42
1649067570000|2022-04-04 10:19:30|94307.1|94282.1|94311.2|94286.2|94313.8|94288.8|94307.1|94282.1|37
1649067580000|2022-04-04 10:19:40|94311.1|94286.1|94313.1|94288.1|94313.1|94288.1|94310.8|94285.8|23
1649067590000|2022-04-04 10:19:50|94312.9|94287.9|94316|94291|94318.7|94293.7|94312.8|94287.8|33
1649067600000|2022-04-04 10:20:00|94315.9|94290.9|94316.4|94291.4|94316.5|94291.5|94315.6|94290.6|16
1649067610000|2022-04-04 10:20:10|94316.5|94291.5|94319.2|94294.2|94320.4|94295.4|94316.5|94291.5|39
1649067620000|2022-04-04 10:20:20|94319.3|94294.3|94321|94296|94321.7|94296.7|94318.6|94293.6|26
1649067630000|2022-04-04 10:20:30|94321.1|94296.1|94310.7|94285.7|94321.7|94296.7|94310.7|94285.7|39
1649067640000|2022-04-04 10:20:40|94310.4|94285.4|94313.4|94288.4|94314.1|94289.1|94309.7|94284.7|29
1649067650000|2022-04-04 10:20:50|94313.5|94288.5|94308.5|94283.5|94313.6|94288.6|94307.8|94282.8|19
1649067660000|2022-04-04 10:21:00|94308.6|94283.6|94299.8|94274.8|94311.3|94286.3|94299.8|94274.8|48
1649067670000|2022-04-04 10:21:10|94299.2|94274.2|94306|94281|94310.4|94285.4|94298.7|94273.7|41
1649067680000|2022-04-04 10:21:20|94306.2|94281.2|94312.8|94287.8|94314.9|94289.9|94305.1|94280.1|43
1649067690000|2022-04-04 10:21:30|94313.3|94288.3|94315.8|94290.8|94316.6|94291.6|94313.3|94288.3|40
1649067700000|2022-04-04 10:21:40|94315.5|94290.5|94316.6|94291.6|94321.7|94296.7|94312.3|94287.3|46
1649067710000|2022-04-04 10:21:50|94316.4|94291.4|94316.8|94291.8|94317.1|94292.1|94314.8|94289.8|29
1649067720000|2022-04-04 10:22:00|94316.2|94291.2|94312.4|94287.4|94318.2|94293.2|94310.4|94285.4|55
1649067730000|2022-04-04 10:22:10|94311.8|94286.8|94291.7|94266.7|94312.3|94287.3|94290.1|94265.1|61
1649067740000|2022-04-04 10:22:20|94293.2|94268.2|94282.4|94257.4|94294.1|94269.1|94282.4|94257.4|36
1649067750000|2022-04-04 10:22:30|94280.6|94255.6|94276.5|94251.5|94280.6|94255.6|94272.9|94247.9|42
1649067760000|2022-04-04 10:22:40|94277.1|94252.1|94294.7|94269.7|94294.7|94269.7|94277.1|94252.1|53
1649067770000|2022-04-04 10:22:50|94295.6|94270.6|94304.9|94279.9|94306.6|94281.6|94295.6|94270.6|45
1649067780000|2022-04-04 10:23:00|94306.2|94281.2|94302.2|94277.2|94306.2|94281.2|94302.2|94277.2|30
1649067790000|2022-04-04 10:23:10|94302|94277|94302.8|94277.8|94304|94279|94301.8|94276.8|28
1649067800000|2022-04-04 10:23:20|94302.9|94277.9|94301.9|94276.9|94303.1|94278.1|94299|94274|45
1649067810000|2022-04-04 10:23:30|94302.1|94277.1|94301.9|94276.9|94302.4|94277.4|94301.5|94276.5|20
1649067820000|2022-04-04 10:23:40|94302.1|94277.1|94306.1|94281.1|94315.4|94290.4|94301.7|94276.7|34
1649067830000|2022-04-04 10:23:50|94306.3|94281.3|94306.8|94281.8|94307.2|94282.2|94304.3|94279.3|19
1649067840000|2022-04-04 10:24:00|94307.3|94282.3|94314.6|94289.6|94316|94291|94305.9|94280.9|24
1649067850000|2022-04-04 10:24:10|94314.9|94289.9|94312.1|94287.1|94314.9|94289.9|94311.9|94286.9|32
1649067860000|2022-04-04 10:24:20|94312.6|94287.6|94314|94289|94314.1|94289.1|94311.3|94286.3|22
1649067870000|2022-04-04 10:24:30|94314.3|94289.3|94312.2|94287.2|94314.3|94289.3|94310.5|94285.5|32
1649067880000|2022-04-04 10:24:40|94310.2|94285.2|94306.9|94281.9|94311|94286|94305.8|94280.8|22
1649067890000|2022-04-04 10:24:50|94307.7|94282.7|94309|94284|94309.5|94284.5|94305.9|94280.9|28
1649067900000|2022-04-04 10:25:00|94308.1|94283.1|94308|94283|94308.3|94283.3|94306.8|94281.8|34
1649067910000|2022-04-04 10:25:10|94307.8|94282.8|94309.6|94284.6|94320.4|94295.4|94307|94282|52
1649067920000|2022-04-04 10:25:20|94309.2|94284.2|94308.9|94283.9|94310.5|94285.5|94307.2|94282.2|54
1649067930000|2022-04-04 10:25:30|94308.5|94283.5|94322.9|94297.9|94326.5|94301.5|94307.8|94282.8|53
1649067940000|2022-04-04 10:25:40|94322.5|94297.5|94318|94293|94322.5|94297.5|94318|94293|43
1649067950000|2022-04-04 10:25:50|94318.3|94293.3|94312.3|94287.3|94321.8|94296.8|94310.9|94285.9|43
1649067960000|2022-04-04 10:26:00|94312.6|94287.6|94305.6|94280.6|94312.9|94287.9|94304.6|94279.6|45
1649067970000|2022-04-04 10:26:10|94305.4|94280.4|94307|94282|94307|94282|94298.5|94273.5|42
1649067980000|2022-04-04 10:26:20|94311.1|94286.1|94311.2|94286.2|94313|94288|94310|94285|35
1649067990000|2022-04-04 10:26:30|94310.8|94285.8|94308.8|94283.8|94311.4|94286.4|94305.1|94280.1|43
1649068000000|2022-04-04 10:26:40|94309|94284|94314.9|94289.9|94316.9|94291.9|94309|94284|37
1649068010000|2022-04-04 10:26:50|94314.8|94289.8|94315.4|94290.4|94316.9|94291.9|94310.3|94285.3|50
1649068020000|2022-04-04 10:27:00|94315.8|94290.8|94316.2|94291.2|94316.2|94291.2|94312.4|94287.4|48
1649068030000|2022-04-04 10:27:10|94316.6|94291.6|94319|94294|94320.1|94295.1|94315.9|94290.9|50
1649068040000|2022-04-04 10:27:20|94319.1|94294.1|94322.9|94297.9|94333|94308|94316.6|94291.6|25
1649068050000|2022-04-04 10:27:30|94322.4|94297.4|94338|94313|94338|94313|94321.1|94296.1|63
1649068060000|2022-04-04 10:27:40|94339.3|94314.3|94338.4|94313.4|94342.1|94317.1|94337.9|94312.9|42
1649068070000|2022-04-04 10:27:50|94338|94313|94332.6|94307.6|94338.2|94313.2|94332.2|94307.2|33
1649068080000|2022-04-04 10:28:00|94332.5|94307.5|94331.2|94306.2|94333.7|94308.7|94331|94306|34
1649068090000|2022-04-04 10:28:10|94331.3|94306.3|94329.2|94304.2|94331.3|94306.3|94328.7|94303.7|29
1649068100000|2022-04-04 10:28:20|94329|94304|94332.3|94307.3|94332.3|94307.3|94326.6|94301.6|48
1649068110000|2022-04-04 10:28:30|94332.2|94307.2|94325.3|94300.3|94332.2|94307.2|94322.2|94297.2|28
1649068120000|2022-04-04 10:28:40|94325.1|94300.1|94325.5|94300.5|94326|94301|94324.7|94299.7|35
1649068130000|2022-04-04 10:28:50|94325.7|94300.7|94325.8|94300.8|94326.5|94301.5|94323.6|94298.6|24
1649068140000|2022-04-04 10:29:00|94325.6|94300.6|94325.7|94300.7|94326.1|94301.1|94325.5|94300.5|9
1649068150000|2022-04-04 10:29:10|94325.8|94300.8|94334.8|94309.8|94341.3|94316.3|94325.8|94300.8|38
1649068160000|2022-04-04 10:29:20|94334.7|94309.7|94308.9|94283.9|94334.9|94309.9|94307.6|94282.6|59
1649068170000|2022-04-04 10:29:30|94309|94284|94310.5|94285.5|94311.3|94286.3|94308.3|94283.3|39
1649068180000|2022-04-04 10:29:40|94310.7|94285.7|94315.4|94290.4|94316.2|94291.2|94310.7|94285.7|39
1649068190000|2022-04-04 10:29:50|94315.5|94290.5|94325.4|94300.4|94332.3|94300.4|94314.4|94282.3|51
1649068200000|2022-04-04 10:30:00|94327.1|94302.1|94333.3|94308.3|94335.4|94310.4|94326.9|94301.9|43
1649068210000|2022-04-04 10:30:10|94333.1|94308.1|94331.7|94306.7|94333.4|94308.4|94329.3|94304.3|20
1649068220000|2022-04-04 10:30:20|94332|94307|94332.8|94307.8|94334|94309|94327.2|94302.2|45
1649068230000|2022-04-04 10:30:30|94332.9|94307.9|94343.5|94318.5|94344.5|94319.5|94332.4|94307.4|51
1649068240000|2022-04-04 10:30:40|94343.4|94318.4|94342.9|94317.9|94344.1|94319.1|94341.7|94316.7|27
1649068250000|2022-04-04 10:30:50|94342.2|94317.2|94319.8|94294.8|94342.6|94317.6|94319.8|94294.8|31
1649068260000|2022-04-04 10:31:00|94315.8|94290.8|94319.7|94294.7|94320.8|94295.8|94313.7|94288.7|49
1649068270000|2022-04-04 10:31:10|94320.1|94295.1|94307.8|94282.8|94320.4|94295.4|94307.3|94282.3|31
1649068280000|2022-04-04 10:31:20|94308.8|94283.8|94315|94290|94315|94290|94305.9|94280.9|31
1649068290000|2022-04-04 10:31:30|94315.6|94290.6|94305.2|94280.2|94326.7|94301.7|94305.2|94280.2|47
1649068300000|2022-04-04 10:31:40|94304.8|94279.8|94301.4|94276.4|94304.8|94279.8|94299.7|94274.7|41
1649068310000|2022-04-04 10:31:50|94301.8|94276.8|94306.3|94281.3|94306.5|94281.5|94301.8|94276.8|34
1649068320000|2022-04-04 10:32:00|94306.4|94281.4|94306|94281|94306.6|94281.6|94304.8|94279.8|30
1649068330000|2022-04-04 10:32:10|94305.9|94280.9|94306.3|94281.3|94306.9|94281.9|94305|94280|20
1649068340000|2022-04-04 10:32:20|94306.4|94281.4|94273.6|94248.6|94306.4|94281.4|94272.8|94247.8|42
1649068350000|2022-04-04 10:32:30|94272.2|94247.2|94274.2|94249.2|94275.4|94250.4|94271.8|94246.8|44
1649068360000|2022-04-04 10:32:40|94274.4|94249.4|94282.5|94257.5|94288|94263|94269.2|94244.2|46
1649068370000|2022-04-04 10:32:50|94282.3|94257.3|94270.1|94245.1|94294.1|94269.1|94264.6|94239.6|75
1649068380000|2022-04-04 10:33:00|94271|94246|94269.7|94244.7|94271|94246|94266|94241|45
1649068390000|2022-04-04 10:33:10|94269.5|94244.5|94252.6|94227.6|94270.8|94245.8|94242|94206.1|46
1649068400000|2022-04-04 10:33:20|94252.3|94227.3|94241.2|94216.2|94256.4|94231.4|94240.4|94215.4|47
1649068410000|2022-04-04 10:33:30|94240.8|94215.8|94241.2|94216.2|94242|94217|94239.3|94214.3|40
1649068420000|2022-04-04 10:33:40|94242.1|94217.1|94248.6|94223.6|94262.7|94230.2|94242.1|94211.8|45
1649068430000|2022-04-04 10:33:50|94248.2|94223.2|94247.7|94222.7|94252.7|94227.7|94243.6|94218.6|35
1649068440000|2022-04-04 10:34:00|94248.5|94223.5|94243.6|94218.6|94251|94226|94239.9|94214.9|50
1649068450000|2022-04-04 10:34:10|94245.8|94220.8|94258.8|94233.8|94260.3|94235.3|94244.6|94219.6|35
1649068460000|2022-04-04 10:34:20|94260.7|94235.7|94267|94242|94267.8|94242.8|94259.4|94234.4|44
1649068470000|2022-04-04 10:34:30|94266.9|94241.9|94265.5|94240.5|94267.3|94242.3|94265.3|94240.3|35
1649068480000|2022-04-04 10:34:40|94265.3|94240.3|94261.5|94236.5|94265.3|94240.3|94259.3|94234.3|36
1649068490000|2022-04-04 10:34:50|94261.3|94236.3|94272.7|94247.7|94273.2|94248.2|94261|94236|36
1649068500000|2022-04-04 10:35:00|94272.9|94247.9|94279.9|94254.9|94280.6|94255.6|94272|94247|35
1649068510000|2022-04-04 10:35:10|94279.7|94254.7|94299.5|94274.5|94300.2|94275.2|94279.3|94254.3|41
1649068520000|2022-04-04 10:35:20|94300.3|94275.3|94304.3|94279.3|94304.6|94279.6|94299.4|94274.4|44
1649068530000|2022-04-04 10:35:30|94304|94279|94302.8|94277.8|94305.6|94280.6|94299.4|94274.4|40
1649068540000|2022-04-04 10:35:40|94302.4|94277.4|94304.1|94279.1|94304.4|94279.4|94302|94277|36
1649068550000|2022-04-04 10:35:50|94303.9|94278.9|94299.6|94274.6|94303.9|94278.9|94299.2|94274.2|34
1649068560000|2022-04-04 10:36:00|94300.3|94275.3|94302.4|94277.4|94302.5|94277.5|94300.1|94275.1|32
1649068570000|2022-04-04 10:36:10|94302.8|94277.8|94319.8|94294.8|94322.8|94297.8|94301.6|94276.6|39
1649068580000|2022-04-04 10:36:20|94319.7|94294.7|94321.3|94296.3|94321.5|94296.5|94314.9|94289.9|49
1649068590000|2022-04-04 10:36:30|94320.5|94295.5|94323.7|94298.7|94326.1|94301.1|94319.8|94294.8|47
1649068600000|2022-04-04 10:36:40|94323.9|94298.9|94318.3|94293.3|94323.9|94298.9|94317.2|94292.2|33
1649068610000|2022-04-04 10:36:50|94317.7|94292.7|94315.3|94290.3|94320|94295|94313.9|94288.9|30
1649068620000|2022-04-04 10:37:00|94315.8|94290.8|94318.3|94293.3|94322.8|94297.8|94315.1|94290.1|50
1649068630000|2022-04-04 10:37:10|94318.1|94293.1|94329.6|94304.6|94332.4|94307.4|94316.8|94291.8|33
1649068640000|2022-04-04 10:37:20|94329.1|94304.1|94318.3|94293.3|94329.1|94304.1|94317.7|94292.7|39
1649068650000|2022-04-04 10:37:30|94318.5|94293.5|94319|94294|94320.4|94295.4|94317.5|94292.5|35
1649068660000|2022-04-04 10:37:40|94319.2|94294.2|94319.4|94294.4|94323.2|94298.2|94316.2|94291.2|43
1649068670000|2022-04-04 10:37:50|94319.8|94294.8|94318.4|94293.4|94319.8|94294.8|94316.5|94291.5|17
1649068680000|2022-04-04 10:38:00|94317.9|94292.9|94328.6|94303.6|94329.8|94304.8|94316.3|94291.3|29
1649068690000|2022-04-04 10:38:10|94329|94304|94337.1|94312.1|94342.5|94317.5|94329|94304|44
1649068700000|2022-04-04 10:38:20|94337|94312|94341.6|94316.6|94342.6|94317.6|94336.5|94311.5|37
1649068710000|2022-04-04 10:38:30|94341.4|94316.4|94338.2|94313.2|94341.4|94316.4|94337|94312|34
1649068720000|2022-04-04 10:38:40|94337.8|94312.8|94348.2|94323.2|94348.2|94323.2|94335.3|94310.3|42
1649068730000|2022-04-04 10:38:50|94347.5|94322.5|94353.6|94328.6|94354.7|94329.7|94346.3|94321.3|37
1649068740000|2022-04-04 10:39:00|94353.4|94328.4|94358.4|94333.4|94374|94334|94352.4|94320.1|46
1649068750000|2022-04-04 10:39:10|94358.2|94333.2|94369.8|94344.8|94377.4|94352.4|94355.6|94330.6|44
1649068760000|2022-04-04 10:39:20|94369.9|94344.9|94375.3|94350.3|94376.8|94351.8|94367.7|94342.7|38
1649068770000|2022-04-04 10:39:30|94375.6|94350.6|94377.5|94352.5|94380.4|94355.4|94372.9|94347.9|49
1649068780000|2022-04-04 10:39:40|94377.1|94352.1|94374.4|94349.4|94379.2|94354.2|94372.4|94347.4|38
1649068790000|2022-04-04 10:39:50|94374.3|94349.3|94372.6|94347.6|94374.3|94349.3|94368.7|94343.7|42
1649068800000|2022-04-04 10:40:00|94372.1|94347.1|94379.1|94354.1|94381.9|94356.9|94369.5|94344.5|50
1649068810000|2022-04-04 10:40:10|94381.4|94356.4|94383.5|94358.5|94383.9|94358.9|94378.7|94353.7|47
1649068820000|2022-04-04 10:40:20|94383.8|94358.8|94379.2|94354.2|94383.9|94358.9|94377.2|94352.2|52
1649068830000|2022-04-04 10:40:30|94379.1|94354.1|94377.5|94352.5|94379.6|94354.6|94377|94352|35
1649068840000|2022-04-04 10:40:40|94377.3|94352.3|94380|94355|94380.6|94355.6|94376.5|94351.5|45
1649068850000|2022-04-04 10:40:50|94380.4|94355.4|94383.4|94358.4|94388.7|94363.7|94379.8|94354.8|36
1649068860000|2022-04-04 10:41:00|94382.9|94357.9|94351.1|94326.1|94386.9|94361.9|94342|94299.3|61
1649068870000|2022-04-04 10:41:10|94348|94323|94334.3|94309.3|94349.2|94324.2|94332.5|94307.5|49
1649068880000|2022-04-04 10:41:20|94334.1|94309.1|94314.3|94289.3|94334.4|94309.4|94313.6|94288.6|36
1649068890000|2022-04-04 10:41:30|94313.8|94288.8|94308.7|94283.7|94313.9|94288.9|94306.3|94281.3|43
1649068900000|2022-04-04 10:41:40|94307.7|94282.7|94308.9|94283.9|94309.7|94284.7|94305.7|94280.7|52
1649068910000|2022-04-04 10:41:50|94309.7|94284.7|94306.5|94281.5|94309.7|94284.7|94305.5|94280.5|40
1649068920000|2022-04-04 10:42:00|94306.2|94281.2|94308.4|94283.4|94311|94286|94293.5|94260|59
1649068930000|2022-04-04 10:42:10|94308.2|94283.2|94329.8|94304.8|94336.6|94311.6|94308.2|94283.2|71
1649068940000|2022-04-04 10:42:20|94338.7|94288.7|94332.1|94307.1|94338.7|94309.5|94315|94281.3|58
1649068950000|2022-04-04 10:42:30|94331.4|94306.4|94346.6|94321.6|94346.6|94321.6|94331.4|94306.4|47
1649068960000|2022-04-04 10:42:40|94346.4|94321.4|94344.7|94319.7|94346.4|94321.4|94344.6|94319.6|26
1649068970000|2022-04-04 10:42:50|94345.1|94320.1|94361|94336|94363.2|94338.2|94343.8|94318.8|56
1649068980000|2022-04-04 10:43:00|94361.1|94336.1|94341.5|94316.5|94361.1|94336.1|94341.4|94316.4|54
1649068990000|2022-04-04 10:43:10|94341.4|94316.4|94336|94311|94366.5|94330.7|94336|94311|58
1649069000000|2022-04-04 10:43:20|94331.9|94306.9|94324.7|94299.7|94334.6|94309.6|94318.5|94293.5|50
1649069010000|2022-04-04 10:43:30|94324.8|94299.8|94327.8|94302.8|94328.3|94303.3|94324.5|94299.5|39
1649069020000|2022-04-04 10:43:40|94328|94303|94315.7|94290.7|94341|94303|94315.7|94289.7|39
1649069030000|2022-04-04 10:43:50|94315|94290|94324.7|94274.7|94324.9|94290|94309|94274.1|49
1649069040000|2022-04-04 10:44:00|94324.6|94274.6|94312.4|94287.4|94324.6|94288.1|94310.1|94274.6|40
1649069050000|2022-04-04 10:44:10|94312.1|94287.1|94311.4|94286.4|94314.4|94289.4|94311.4|94286.4|37
1649069060000|2022-04-04 10:44:20|94311.3|94286.3|94313.9|94288.9|94314.1|94289.1|94309.7|94284.7|32
1649069070000|2022-04-04 10:44:30|94314.1|94289.1|94324.6|94299.6|94335.7|94299.6|94311.4|94285.4|55
1649069080000|2022-04-04 10:44:40|94325|94300|94338.6|94313.6|94354.5|94317|94322.2|94297.2|48
1649069090000|2022-04-04 10:44:50|94337.1|94312.1|94330.8|94305.8|94337.1|94312.1|94330.3|94305.3|36
1649069100000|2022-04-04 10:45:00|94330.9|94305.9|94329.4|94304.4|94343.4|94305.9|94327.6|94293.1|37
1649069110000|2022-04-04 10:45:10|94328.3|94303.3|94327.3|94277.3|94328.9|94303.5|94309.2|94277.3|50
1649069120000|2022-04-04 10:45:20|94327.1|94277.1|94339.5|94314.5|94342|94317|94312.3|94277|53
1649069130000|2022-04-04 10:45:30|94339.7|94314.7|94344.6|94319.6|94344.6|94319.6|94339.7|94314.7|40
1649069140000|2022-04-04 10:45:40|94344.8|94319.8|94357|94332|94369.2|94335.4|94344.8|94318.9|54
1649069150000|2022-04-04 10:45:50|94356.5|94331.5|94358.9|94333.9|94360.3|94335.3|94356.5|94331.5|35
1649069160000|2022-04-04 10:46:00|94358.5|94333.5|94352.4|94327.4|94359.3|94334.3|94352.4|94327.4|34
1649069170000|2022-04-04 10:46:10|94352.6|94327.6|94349.5|94324.5|94352.6|94327.6|94348.6|94323.6|45
1649069180000|2022-04-04 10:46:20|94349.2|94324.2|94332.5|94307.5|94349.4|94324.4|94330.6|94305.6|49
1649069190000|2022-04-04 10:46:30|94332.4|94307.4|94332.8|94307.8|94335.5|94310.5|94330.8|94305.8|46
1649069200000|2022-04-04 10:46:40|94332.1|94307.1|94325.2|94300.2|94332.9|94307.9|94324.1|94299.1|38
1649069210000|2022-04-04 10:46:50|94325.1|94300.1|94319.4|94294.4|94325.2|94300.2|94317.9|94292.9|35
1649069220000|2022-04-04 10:47:00|94314|94289|94305.5|94280.5|94314|94289|94302.3|94277.3|50
1649069230000|2022-04-04 10:47:10|94304.7|94279.7|94300.5|94275.5|94305.9|94280.9|94295.8|94270.8|53
1649069240000|2022-04-04 10:47:20|94300|94275|94319.2|94294.2|94319.2|94294.2|94299.5|94274.5|50
1649069250000|2022-04-04 10:47:30|94319.9|94294.9|94323.3|94298.3|94323.5|94298.5|94319|94294|39
1649069260000|2022-04-04 10:47:40|94320.2|94295.2|94320.6|94295.6|94321.7|94296.7|94305.9|94280.9|56
1649069270000|2022-04-04 10:47:50|94320.3|94295.3|94320.8|94295.8|94323.9|94298.9|94319.6|94294.6|47
1649069280000|2022-04-04 10:48:00|94320.5|94295.5|94322|94297|94322.6|94297.6|94319.9|94294.9|34
1649069290000|2022-04-04 10:48:10|94321.6|94296.6|94323.2|94298.2|94323.5|94298.5|94320.2|94295.2|29
1649069300000|2022-04-04 10:48:20|94323|94298|94313.5|94288.5|94323|94298|94313.5|94288.5|28
1649069310000|2022-04-04 10:48:30|94314|94289|94317.9|94292.9|94320|94295|94314|94289|23
1649069320000|2022-04-04 10:48:40|94318.2|94293.2|94317.6|94292.6|94319.1|94294.1|94317|94292|17
1649069330000|2022-04-04 10:48:50|94317.7|94292.7|94315.6|94290.6|94318.8|94293.8|94314.6|94289.6|27
1649069340000|2022-04-04 10:49:00|94316.6|94291.6|94309.6|94284.6|94316.6|94291.6|94309.6|94284.6|25
1649069350000|2022-04-04 10:49:10|94310.2|94285.2|94303.5|94278.5|94310.2|94285.2|94299|94274|60
1649069360000|2022-04-04 10:49:20|94304.6|94279.6|94310.7|94285.7|94312.2|94287.2|94304.6|94279.6|34
1649069370000|2022-04-04 10:49:30|94311.4|94286.4|94314.9|94289.9|94317.6|94292.6|94292.4|94267.4|66
1649069380000|2022-04-04 10:49:40|94315.4|94290.4|94309.2|94284.2|94316.2|94291.2|94306.6|94281.6|62
1649069390000|2022-04-04 10:49:50|94309.6|94284.6|94307.9|94282.9|94310.3|94285.3|94307.9|94282.9|33
1649069400000|2022-04-04 10:50:00|94308|94283|94299.1|94274.1|94309.4|94284.4|94298.7|94273.7|47
1649069410000|2022-04-04 10:50:10|94298.8|94273.8|94301.4|94276.4|94303.7|94278.7|94296.1|94271.1|49
1649069420000|2022-04-04 10:50:20|94302|94277|94309.4|94284.4|94310.6|94285.6|94301.3|94276.3|40
1649069430000|2022-04-04 10:50:30|94309|94284|94304.2|94279.2|94310|94285|94302.3|94277.3|39
1649069440000|2022-04-04 10:50:40|94304.4|94279.4|94311.2|94286.2|94312.7|94287.7|94296.3|94271.3|37
1649069450000|2022-04-04 10:50:50|94311.5|94286.5|94309|94284|94311.8|94286.8|94306.8|94281.8|39
1649069460000|2022-04-04 10:51:00|94309.1|94284.1|94308.3|94283.3|94310.9|94285.9|94306.6|94281.6|61
1649069470000|2022-04-04 10:51:10|94307.8|94282.8|94309|94284|94309|94284|94306.5|94281.5|56
1649069480000|2022-04-04 10:51:20|94308.6|94283.6|94300.8|94275.8|94309|94284|94287.6|94262.6|57
1649069490000|2022-04-04 10:51:30|94300.4|94275.4|94303.4|94278.4|94303.4|94278.4|94297.9|94272.9|36
1649069500000|2022-04-04 10:51:40|94303.7|94278.7|94316|94291|94316.6|94291.6|94303.7|94278.7|49
1649069510000|2022-04-04 10:51:50|94316.2|94291.2|94321.8|94296.8|94322.1|94297.1|94316.2|94291.2|34
1649069520000|2022-04-04 10:52:00|94322|94297|94304.2|94279.2|94322|94297|94304.1|94279.1|43
1649069530000|2022-04-04 10:52:10|94304|94279|94309.1|94284.1|94309.7|94284.7|94303.4|94278.4|42
1649069540000|2022-04-04 10:52:20|94309.5|94284.5|94310.2|94285.2|94314.9|94289.9|94300.3|94275.3|51
1649069550000|2022-04-04 10:52:30|94310.3|94285.3|94306.6|94281.6|94310.4|94285.4|94305.5|94280.5|47
1649069560000|2022-04-04 10:52:40|94308.3|94283.3|94302.4|94277.4|94308.7|94283.7|94300.7|94275.7|60
1649069570000|2022-04-04 10:52:50|94302.1|94277.1|94312.4|94287.4|94315.6|94290.6|94295.3|94270.3|66
1649069580000|2022-04-04 10:53:00|94312.3|94287.3|94307.9|94282.9|94313.3|94288.3|94307.9|94282.9|43
1649069590000|2022-04-04 10:53:10|94307.8|94282.8|94306.4|94281.4|94309.4|94284.4|94303.9|94278.9|45
1649069600000|2022-04-04 10:53:20|94306.9|94281.9|94314.2|94289.2|94315.5|94290.5|94306.6|94281.6|60
1649069610000|2022-04-04 10:53:30|94314.5|94289.5|94318.8|94293.8|94319.9|94294.9|94312.5|94287.5|46
1649069620000|2022-04-04 10:53:40|94318.6|94293.6|94321.1|94296.1|94323.9|94298.9|94318.3|94293.3|36
1649069630000|2022-04-04 10:53:50|94321.5|94296.5|94329.9|94304.9|94331.5|94306.5|94321.5|94296.5|40
1649069640000|2022-04-04 10:54:00|94329.8|94304.8|94332.4|94307.4|94332.7|94307.7|94329.4|94304.4|26
1649069650000|2022-04-04 10:54:10|94332.9|94307.9|94334.7|94309.7|94334.7|94309.7|94331.2|94306.2|24
1649069660000|2022-04-04 10:54:20|94334.9|94309.9|94331.8|94306.8|94334.9|94309.9|94329.8|94304.8|13
1649069670000|2022-04-04 10:54:30|94332.1|94307.1|94335|94310|94335.2|94310.2|94332.1|94307.1|34
1649069680000|2022-04-04 10:54:40|94334.5|94309.5|94335.1|94310.1|94336.6|94311.6|94333.7|94308.7|36
1649069690000|2022-04-04 10:54:50|94334.8|94309.8|94334.4|94309.4|94335.4|94310.4|94334.2|94309.2|13
1649069700000|2022-04-04 10:55:00|94334.6|94309.6|94332.5|94307.5|94339.8|94314.8|94332.4|94307.4|43
1649069710000|2022-04-04 10:55:10|94332.3|94307.3|94331.4|94306.4|94332.5|94307.5|94330.1|94305.1|36
1649069720000|2022-04-04 10:55:20|94331.5|94306.5|94324.3|94299.3|94331.5|94306.5|94321.2|94296.2|40
1649069730000|2022-04-04 10:55:30|94324.7|94299.7|94311.4|94286.4|94324.8|94299.8|94305.9|94280.9|53
1649069740000|2022-04-04 10:55:40|94311.1|94286.1|94313.5|94288.5|94314.3|94289.3|94311.1|94286.1|31
1649069750000|2022-04-04 10:55:50|94313.3|94288.3|94314.1|94289.1|94314.5|94289.5|94307.3|94282.3|54
1649069760000|2022-04-04 10:56:00|94314|94289|94314.6|94289.6|94317.8|94292.8|94313.6|94288.6|45
1649069770000|2022-04-04 10:56:10|94314.4|94289.4|94311.8|94286.8|94314.8|94289.8|94310.6|94285.6|43
1649069780000|2022-04-04 10:56:20|94312|94287|94307.5|94282.5|94312.1|94287.1|94304.1|94279.1|48
1649069790000|2022-04-04 10:56:30|94307.9|94282.9|94319.7|94294.7|94319.7|94294.7|94307.7|94282.7|47
1649069800000|2022-04-04 10:56:40|94318.9|94293.9|94316.5|94291.5|94321.3|94296.3|94315.7|94290.7|51
1649069810000|2022-04-04 10:56:50|94316.8|94291.8|94314.9|94289.9|94317.8|94292.8|94314.5|94289.5|39
1649069820000|2022-04-04 10:57:00|94314.7|94289.7|94314.3|94289.3|94316.2|94291.2|94312.2|94287.2|35
1649069830000|2022-04-04 10:57:10|94314.9|94289.9|94312.8|94287.8|94315.4|94290.4|94312.1|94287.1|29
1649069840000|2022-04-04 10:57:20|94312.6|94287.6|94318|94293|94318.9|94293.9|94312.3|94287.3|39
1649069850000|2022-04-04 10:57:30|94319.2|94294.2|94319.9|94294.9|94320.7|94295.7|94317.6|94292.6|38
1649069860000|2022-04-04 10:57:40|94320.4|94295.4|94316.6|94291.6|94320.4|94295.4|94316.3|94291.3|37
1649069870000|2022-04-04 10:57:50|94316.4|94291.4|94317.9|94292.9|94318.1|94293.1|94315.7|94290.7|29
1649069880000|2022-04-04 10:58:00|94317.6|94292.6|94319|94294|94319.8|94294.8|94317.3|94292.3|27
1649069890000|2022-04-04 10:58:10|94319.1|94294.1|94318.8|94293.8|94321.3|94296.3|94314.7|94289.7|46
1649069900000|2022-04-04 10:58:20|94318.9|94293.9|94320.3|94295.3|94321.6|94296.6|94316.9|94291.9|57
1649069910000|2022-04-04 10:58:30|94320.2|94295.2|94320.7|94295.7|94331.6|94296.1|94315.8|94281.6|66
1649069920000|2022-04-04 10:58:40|94319.9|94294.9|94320.1|94295.1|94331.4|94296|94316.6|94280.7|45
1649069930000|2022-04-04 10:58:50|94320|94295|94317|94292|94322|94297|94315.2|94290.2|40
1649069940000|2022-04-04 10:59:00|94316.8|94291.8|94304.8|94279.8|94316.9|94291.9|94302.5|94264.7|58
1649069950000|2022-04-04 10:59:10|94304.9|94279.9|94303.6|94278.6|94315.7|94279.9|94300.3|94261.1|44
1649069960000|2022-04-04 10:59:20|94303.8|94278.8|94317.5|94292.5|94330.2|94293.3|94299|94274|59
1649069970000|2022-04-04 10:59:30|94329.5|94279.5|94329.4|94304.4|94334.5|94304.9|94313.2|94277.4|59
1649069980000|2022-04-04 10:59:40|94329.9|94304.9|94325.9|94300.9|94353|94318.7|94325|94287.5|62
1649069990000|2022-04-04 10:59:50|94326|94301|94318.2|94293.2|94333|94301|94317.3|94281|55
1649070000000|2022-04-04 11:00:00|94317.8|94292.8|94321.9|94296.9|94346.3|94311.4|94317.2|94277.7|61
1649070010000|2022-04-04 11:00:10|94321.4|94296.4|94333.5|94283.5|94333.5|94296.7|94317.5|94281|46
1649070020000|2022-04-04 11:00:20|94322.8|94297.8|94320|94295|94339.6|94302.6|94317.9|94289.3|52
1649070030000|2022-04-04 11:00:30|94319.8|94294.8|94339.9|94314.9|94341|94315.7|94318|94289.1|56
1649070040000|2022-04-04 11:00:40|94339.2|94314.2|94322.1|94297.1|94339.2|94314.2|94320.6|94295.6|57
1649070050000|2022-04-04 11:00:50|94321.9|94296.9|94324.1|94299.1|94324.2|94299.2|94317.8|94292.8|49
1649070060000|2022-04-04 11:01:00|94324|94299|94330.4|94305.4|94331.7|94306.7|94323.4|94298.4|56
1649070070000|2022-04-04 11:01:10|94332|94307|94330.5|94305.5|94332.7|94307.7|94329.6|94304.6|35
1649070080000|2022-04-04 11:01:20|94330.4|94305.4|94322.9|94297.9|94331.2|94306.2|94322.9|94297.9|40
1649070090000|2022-04-04 11:01:30|94322.7|94297.7|94319.9|94294.9|94323.9|94298.9|94318|94293|46
1649070100000|2022-04-04 11:01:40|94319.7|94294.7|94322|94297|94322|94297|94318.1|94293.1|38
1649070110000|2022-04-04 11:01:50|94321.2|94296.2|94324|94299|94325.4|94300.4|94321.1|94296.1|43
1649070120000|2022-04-04 11:02:00|94320.6|94295.6|94332.9|94307.9|94334.6|94309.6|94310.4|94285.4|62
1649070130000|2022-04-04 11:02:10|94335.2|94310.2|94335.5|94310.5|94338|94313|94334.4|94309.4|44
1649070140000|2022-04-04 11:02:20|94335.7|94310.7|94331.8|94306.8|94336.1|94311.1|94328.6|94303.6|44
1649070150000|2022-04-04 11:02:30|94332|94307|94329.4|94304.4|94332|94307|94328.6|94303.6|51
1649070160000|2022-04-04 11:02:40|94329.3|94304.3|94328.8|94303.8|94329.3|94304.3|94326|94301|48
1649070170000|2022-04-04 11:02:50|94330.9|94305.9|94329.3|94304.3|94332.9|94307.9|94328|94303|40
1649070180000|2022-04-04 11:03:00|94329.7|94304.7|94331.7|94306.7|94333.6|94308.6|94329.1|94304.1|39
1649070190000|2022-04-04 11:03:10|94332.4|94307.4|94333.9|94308.9|94334.5|94309.5|94332.4|94307.4|49
1649070200000|2022-04-04 11:03:20|94334.1|94309.1|94332.3|94307.3|94334.1|94309.1|94330.3|94305.3|24
1649070210000|2022-04-04 11:03:30|94332.6|94307.6|94331.8|94306.8|94335.8|94310.8|94331.7|94306.7|30
1649070220000|2022-04-04 11:03:40|94331.7|94306.7|94334.6|94309.6|94334.6|94309.6|94331.7|94306.7|21
1649070230000|2022-04-04 11:03:50|94334.7|94309.7|94331.4|94306.4|94334.7|94309.7|94328.5|94303.5|49
1649070240000|2022-04-04 11:04:00|94331.1|94306.1|94345.4|94320.4|94353.3|94328.3|94331.1|94306.1|50
1649070250000|2022-04-04 11:04:10|94345.5|94320.5|94345.3|94320.3|94346.8|94321.8|94345.1|94320.1|25
1649070260000|2022-04-04 11:04:20|94345.2|94320.2|94347|94322|94347|94322|94345.1|94320.1|31
1649070270000|2022-04-04 11:04:30|94346.9|94321.9|94348.5|94323.5|94350.1|94325.1|94346.9|94321.9|28
1649070280000|2022-04-04 11:04:40|94349.3|94324.3|94320.5|94295.5|94350.2|94325.2|94316.1|94291.1|54
1649070290000|2022-04-04 11:04:50|94320.4|94295.4|94318.6|94293.6|94322.8|94297.8|94318.6|94293.6|26
1649070300000|2022-04-04 11:05:00|94318.7|94293.7|94315.2|94290.2|94322.4|94297.4|94314.2|94289.2|39
1649070310000|2022-04-04 11:05:10|94315.3|94290.3|94314.5|94289.5|94316.7|94291.7|94313.7|94288.7|26
1649070320000|2022-04-04 11:05:20|94314.4|94289.4|94315.7|94290.7|94318.9|94293.9|94311.5|94286.5|42
1649070330000|2022-04-04 11:05:30|94315.6|94290.6|94319.6|94294.6|94320.1|94295.1|94312.1|94287.1|50
1649070340000|2022-04-04 11:05:40|94319.5|94294.5|94329.5|94304.5|94330|94305|94319.2|94294.2|31
1649070350000|2022-04-04 11:05:50|94329.1|94304.1|94325.7|94300.7|94332|94307|94316.5|94291.5|39
1649070360000|2022-04-04 11:06:00|94328.2|94303.2|94326.2|94301.2|94330|94305|94320.1|94295.1|43
1649070370000|2022-04-04 11:06:10|94326.1|94301.1|94325.6|94300.6|94326.5|94301.5|94321.6|94296.6|38
1649070380000|2022-04-04 11:06:20|94325.8|94300.8|94339.7|94314.7|94340|94315|94325.8|94300.8|49
1649070390000|2022-04-04 11:06:30|94339|94314|94343.5|94318.5|94345|94320|94339|94314|33
1649070400000|2022-04-04 11:06:40|94343|94318|94356.8|94331.8|94361.4|94336.4|94343|94318|49
1649070410000|2022-04-04 11:06:50|94355.3|94330.3|94361.9|94336.9|94371.8|94346.8|94355.3|94330.3|51
1649070420000|2022-04-04 11:07:00|94361.8|94336.8|94366.2|94341.2|94366.2|94341.2|94361.6|94336.6|36
1649070430000|2022-04-04 11:07:10|94366.3|94341.3|94369.2|94344.2|94369.7|94344.7|94366|94341|30
1649070440000|2022-04-04 11:07:20|94370.6|94345.6|94373.2|94348.2|94374.8|94349.8|94370.6|94345.6|38
1649070450000|2022-04-04 11:07:30|94372.9|94347.9|94370.4|94345.4|94373.7|94348.7|94369.7|94344.7|41
1649070460000|2022-04-04 11:07:40|94370.5|94345.5|94363.7|94338.7|94370.7|94345.7|94363.7|94338.7|54
1649070470000|2022-04-04 11:07:50|94363.4|94338.4|94358.2|94333.2|94365.3|94340.3|94357.8|94332.8|43
1649070480000|2022-04-04 11:08:00|94358.7|94333.7|94358.4|94333.4|94358.9|94333.9|94356.7|94331.7|33
1649070490000|2022-04-04 11:08:10|94357.6|94332.6|94354.7|94329.7|94359.9|94334.9|94354.1|94329.1|38
1649070500000|2022-04-04 11:08:20|94354.8|94329.8|94357.3|94332.3|94359.6|94334.6|94354.6|94329.6|39
1649070510000|2022-04-04 11:08:30|94357.4|94332.4|94356.7|94331.7|94359.5|94334.5|94356.5|94331.5|31
1649070520000|2022-04-04 11:08:40|94356.6|94331.6|94358.3|94333.3|94362.5|94337.5|94355.9|94330.9|35
1649070530000|2022-04-04 11:08:50|94358.4|94333.4|94363.4|94338.4|94363.4|94338.4|94358.2|94333.2|25
1649070540000|2022-04-04 11:09:00|94361|94336|94362|94337|94362.1|94337.1|94359.6|94334.6|49
1649070550000|2022-04-04 11:09:10|94362.2|94337.2|94362.6|94337.6|94362.7|94337.7|94360.6|94335.6|29
1649070560000|2022-04-04 11:09:20|94362.4|94337.4|94360.1|94335.1|94362.4|94337.4|94359|94334|26
1649070570000|2022-04-04 11:09:30|94360.2|94335.2|94362.3|94337.3|94362.3|94337.3|94360|94335|24
1649070580000|2022-04-04 11:09:40|94361.9|94336.9|94367.6|94342.6|94367.9|94342.9|94361.9|94336.9|43
1649070590000|2022-04-04 11:09:50|94365.1|94340.1|94380.6|94355.6|94387.1|94362.1|94365.1|94340.1|41
1649070600000|2022-04-04 11:10:00|94380.9|94355.9|94384.1|94359.1|94384.3|94359.3|94377.8|94352.8|53
1649070610000|2022-04-04 11:10:10|94383.9|94358.9|94388.3|94363.3|94388.6|94363.6|94383.9|94358.9|26
1649070620000|2022-04-04 11:10:20|94388.4|94363.4|94378.2|94353.2|94388.5|94363.5|94376.5|94351.5|26
1649070630000|2022-04-04 11:10:30|94378.3|94353.3|94378.3|94353.3|94378.6|94353.6|94376.2|94351.2|15
1649070640000|2022-04-04 11:10:40|94377.4|94352.4|94376.1|94351.1|94377.6|94352.6|94375.7|94350.7|25
1649070650000|2022-04-04 11:10:50|94376.3|94351.3|94372.7|94347.7|94376.3|94351.3|94370.2|94345.2|43
1649070660000|2022-04-04 11:11:00|94372.1|94347.1|94370.6|94345.6|94372.4|94347.4|94370.6|94345.6|25
1649070670000|2022-04-04 11:11:10|94371.3|94346.3|94376.1|94351.1|94376.6|94351.6|94370.1|94345.1|23
1649070680000|2022-04-04 11:11:20|94375.9|94350.9|94371|94346|94375.9|94350.9|94366.8|94341.8|38
1649070690000|2022-04-04 11:11:30|94370.8|94345.8|94373.9|94348.9|94375.3|94350.3|94369.4|94344.4|24
1649070700000|2022-04-04 11:11:40|94373.7|94348.7|94376.6|94351.6|94380.9|94355.9|94372.8|94347.8|35
1649070710000|2022-04-04 11:11:50|94376.5|94351.5|94377.3|94352.3|94377.9|94352.9|94372.8|94347.8|44
1649070720000|2022-04-04 11:12:00|94376.9|94351.9|94374.4|94349.4|94378.3|94353.3|94372|94347|37
1649070730000|2022-04-04 11:12:10|94375.4|94350.4|94376.3|94351.3|94377|94352|94374.1|94349.1|42
1649070740000|2022-04-04 11:12:20|94376|94351|94376.7|94351.7|94376.7|94351.7|94373.7|94348.7|42
1649070750000|2022-04-04 11:12:30|94375.2|94350.2|94382.6|94357.6|94383.4|94358.4|94375|94350|39
1649070760000|2022-04-04 11:12:40|94381.9|94356.9|94379.7|94354.7|94382.5|94357.5|94379|94354|24
1649070770000|2022-04-04 11:12:50|94379.4|94354.4|94377.6|94352.6|94381|94356|94377.5|94352.5|37
1649070780000|2022-04-04 11:13:00|94378.1|94353.1|94400.1|94375.1|94400.1|94375.1|94377.3|94352.3|54
1649070790000|2022-04-04 11:13:10|94400|94375|94384.6|94359.6|94401.7|94376.7|94384.3|94359.3|42
1649070800000|2022-04-04 11:13:20|94385.7|94360.7|94394.3|94369.3|94394.9|94369.9|94385.7|94360.7|49
1649070810000|2022-04-04 11:13:30|94394.2|94369.2|94398.8|94373.8|94399.4|94374.4|94393.6|94368.6|37
1649070820000|2022-04-04 11:13:40|94398|94373|94403.7|94378.7|94404.9|94379.9|94397.4|94372.4|25
1649070830000|2022-04-04 11:13:50|94403.9|94378.9|94394.5|94369.5|94403.9|94378.9|94389.6|94364.6|43
1649070840000|2022-04-04 11:14:00|94395.4|94370.4|94400.8|94375.8|94400.8|94375.8|94395.2|94370.2|49
1649070850000|2022-04-04 11:14:10|94400.5|94375.5|94398.7|94373.7|94402.6|94377.6|94397.5|94372.5|34
1649070860000|2022-04-04 11:14:20|94397.1|94372.1|94411.6|94386.6|94412.8|94387.8|94395|94370|58
1649070870000|2022-04-04 11:14:30|94411.4|94386.4|94415.1|94390.1|94416.3|94391.3|94411.4|94386.4|44
1649070880000|2022-04-04 11:14:40|94415.3|94390.3|94423.7|94398.7|94424.1|94399.1|94414.1|94389.1|46
1649070890000|2022-04-04 11:14:50|94424.7|94399.7|94436.7|94411.7|94438.8|94413.8|94424.4|94399.4|48
1649070900000|2022-04-04 11:15:00|94436.3|94411.3|94427.7|94402.7|94438.9|94413.9|94426.3|94401.3|51
1649070910000|2022-04-04 11:15:10|94427.6|94402.6|94426.5|94401.5|94430.9|94405.9|94424.5|94399.5|49
1649070920000|2022-04-04 11:15:20|94427|94402|94427.3|94402.3|94428.3|94403.3|94426.2|94401.2|31
1649070930000|2022-04-04 11:15:30|94427.5|94402.5|94428.9|94403.9|94428.9|94403.9|94426.8|94401.8|28
1649070940000|2022-04-04 11:15:40|94428.6|94403.6|94424.8|94399.8|94429|94404|94424|94399|46
1649070950000|2022-04-04 11:15:50|94424.9|94399.9|94429.4|94404.4|94431.8|94406.8|94423.7|94398.7|40
1649070960000|2022-04-04 11:16:00|94429.3|94404.3|94434.3|94409.3|94436.9|94411.9|94428.7|94403.7|44
1649070970000|2022-04-04 11:16:10|94436|94411|94430.2|94405.2|94436|94411|94427.3|94402.3|43
1649070980000|2022-04-04 11:16:20|94429.8|94404.8|94426.5|94401.5|94430.1|94405.1|94423.6|94398.6|51
1649070990000|2022-04-04 11:16:30|94425.5|94400.5|94419.2|94394.2|94425.7|94400.7|94418.6|94393.6|51
1649071000000|2022-04-04 11:16:40|94419.3|94394.3|94413.4|94388.4|94419.3|94394.3|94413|94388|60
1649071010000|2022-04-04 11:16:50|94413.6|94388.6|94413.2|94388.2|94414.9|94389.9|94412.4|94387.4|34
1649071020000|2022-04-04 11:17:00|94413.4|94388.4|94406.8|94381.8|94413.8|94388.8|94405.4|94380.4|26
1649071030000|2022-04-04 11:17:10|94406|94381|94408.9|94383.9|94411.5|94386.5|94406|94381|54
1649071040000|2022-04-04 11:17:20|94409|94384|94407.5|94382.5|94410.5|94385.5|94405.8|94380.8|56
1649071050000|2022-04-04 11:17:30|94407|94382|94417.7|94392.7|94419|94394|94406.2|94381.2|44
1649071060000|2022-04-04 11:17:40|94417.8|94392.8|94416.3|94391.3|94421.9|94396.9|94415.9|94390.9|40
1649071070000|2022-04-04 11:17:50|94416.1|94391.1|94421.1|94396.1|94421.1|94396.1|94416.1|94391.1|34
1649071080000|2022-04-04 11:18:00|94421.5|94396.5|94422.1|94397.1|94422.8|94397.8|94421.3|94396.3|30
1649071090000|2022-04-04 11:18:10|94420.2|94395.2|94419.9|94394.9|94420.7|94395.7|94419.2|94394.2|16
1649071100000|2022-04-04 11:18:20|94419.6|94394.6|94420.8|94395.8|94421.4|94396.4|94419.6|94394.6|20
1649071110000|2022-04-04 11:18:30|94421|94396|94428.9|94403.9|94428.9|94403.9|94420.7|94395.7|34
1649071120000|2022-04-04 11:18:40|94428.8|94403.8|94439.1|94414.1|94439.6|94414.6|94428.7|94403.7|44
1649071130000|2022-04-04 11:18:50|94439.2|94414.2|94442.2|94417.2|94443|94418|94438.8|94413.8|45
1649071140000|2022-04-04 11:19:00|94443.4|94418.4|94443.6|94418.6|94444|94419|94442.4|94417.4|34
1649071150000|2022-04-04 11:19:10|94444|94419|94442.1|94417.1|94445.2|94420.2|94437.7|94412.7|53
1649071160000|2022-04-04 11:19:20|94441|94416|94446.3|94421.3|94446.3|94421.3|94441|94416|34
1649071170000|2022-04-04 11:19:30|94446.5|94421.5|94448.7|94423.7|94448.7|94423.7|94444.2|94419.2|43
1649071180000|2022-04-04 11:19:40|94448.8|94423.8|94434.6|94409.6|94452|94427|94433.8|94408.8|60
1649071190000|2022-04-04 11:19:50|94435|94410|94433.6|94408.6|94435.8|94410.8|94433.1|94408.1|36
1649071200000|2022-04-04 11:20:00|94433.5|94408.5|94443.5|94418.5|94443.5|94418.5|94433.1|94408.1|37
1649071210000|2022-04-04 11:20:10|94443.6|94418.6|94453.8|94428.8|94453.8|94428.8|94443.3|94418.3|61
1649071220000|2022-04-04 11:20:20|94453.7|94428.7|94456.1|94431.1|94456.1|94431.1|94453.7|94428.7|31
1649071230000|2022-04-04 11:20:30|94455.9|94430.9|94454|94429|94455.9|94430.9|94451.6|94426.6|38
1649071240000|2022-04-04 11:20:40|94454.2|94429.2|94461.2|94436.2|94461.8|94436.8|94453.8|94428.8|35
1649071250000|2022-04-04 11:20:50|94460.9|94435.9|94468.9|94443.9|94468.9|94443.9|94459.2|94434.2|31
1649071260000|2022-04-04 11:21:00|94469.9|94444.9|94471.1|94446.1|94471.8|94446.8|94467.1|94442.1|55
1649071270000|2022-04-04 11:21:10|94471.4|94446.4|94475.2|94450.2|94476.6|94451.6|94471.2|94446.2|52
1649071280000|2022-04-04 11:21:20|94474.2|94449.2|94474.1|94449.1|94475.2|94450.2|94472.4|94447.4|42
1649071290000|2022-04-04 11:21:30|94473.7|94448.7|94471|94446|94473.7|94448.7|94470.9|94445.9|19
1649071300000|2022-04-04 11:21:40|94470.7|94445.7|94479|94454|94479|94454|94470.6|94445.6|29
1649071310000|2022-04-04 11:21:50|94478.1|94453.1|94485.8|94460.8|94486.2|94461.2|94478.1|94453.1|48
1649071320000|2022-04-04 11:22:00|94485.9|94460.9|94483.9|94458.9|94486.1|94461.1|94481.2|94456.2|47
1649071330000|2022-04-04 11:22:10|94484|94459|94488|94463|94488|94463|94482.6|94457.6|35
1649071340000|2022-04-04 11:22:20|94487.6|94462.6|94485.5|94460.5|94489.4|94464.4|94484.9|94459.9|42
1649071350000|2022-04-04 11:22:30|94484.7|94459.7|94483.5|94458.5|94485.2|94460.2|94483.2|94458.2|35
1649071360000|2022-04-04 11:22:40|94483.6|94458.6|94484.8|94459.8|94488.4|94463.4|94483.4|94458.4|37
1649071370000|2022-04-04 11:22:50|94485.3|94460.3|94486.3|94461.3|94486.5|94461.5|94482.4|94457.4|25
1649071380000|2022-04-04 11:23:00|94486.4|94461.4|94487.6|94462.6|94489.7|94464.7|94485.1|94460.1|49
1649071390000|2022-04-04 11:23:10|94487.7|94462.7|94466.2|94441.2|94488.3|94463.3|94462|94437|56
1649071400000|2022-04-04 11:23:20|94465.7|94440.7|94467.8|94442.8|94468.8|94443.8|94464.3|94439.3|51
1649071410000|2022-04-04 11:23:30|94467.9|94442.9|94466.2|94441.2|94468.4|94443.4|94464.7|94439.7|40
1649071420000|2022-04-04 11:23:40|94465.8|94440.8|94454.5|94429.5|94467.2|94442.2|94453.2|94428.2|46
1649071430000|2022-04-04 11:23:50|94456.4|94431.4|94451.1|94426.1|94456.8|94431.8|94445.6|94420.6|51
1649071440000|2022-04-04 11:24:00|94450.1|94425.1|94448.8|94423.8|94451.8|94426.8|94446.4|94421.4|40
1649071450000|2022-04-04 11:24:10|94448.6|94423.6|94440.9|94415.9|94448.8|94423.8|94440.9|94415.9|39
1649071460000|2022-04-04 11:24:20|94441.5|94416.5|94448.3|94423.3|94451.7|94426.7|94433.9|94408.9|56
1649071470000|2022-04-04 11:24:30|94448.2|94423.2|94449.7|94424.7|94449.7|94424.7|94443.7|94418.7|44
1649071480000|2022-04-04 11:24:40|94449.4|94424.4|94467|94442|94467|94442|94448.2|94423.2|50
1649071490000|2022-04-04 11:24:50|94465.4|94440.4|94455.8|94430.8|94465.7|94440.7|94455.1|94430.1|54
1649071500000|2022-04-04 11:25:00|94455.6|94430.6|94458.5|94433.5|94470.2|94445.2|94454.1|94429.1|42
1649071510000|2022-04-04 11:25:10|94456.3|94431.3|94458.1|94433.1|94466.3|94441.3|94452.7|94427.7|57
1649071520000|2022-04-04 11:25:20|94459.2|94434.2|94459.8|94434.8|94468.3|94443.3|94457.1|94432.1|57
1649071530000|2022-04-04 11:25:30|94459.9|94434.9|94436.7|94411.7|94459.9|94434.9|94427.6|94402.6|57
1649071540000|2022-04-04 11:25:40|94437.7|94412.7|94437.1|94412.1|94438.8|94413.8|94432.3|94407.3|53
1649071550000|2022-04-04 11:25:50|94436.9|94411.9|94434.3|94409.3|94438.6|94413.6|94430.5|94405.5|58
1649071560000|2022-04-04 11:26:00|94434.7|94409.7|94459|94434|94459|94434|94434.7|94409.7|45
1649071570000|2022-04-04 11:26:10|94458.6|94433.6|94459|94434|94465.5|94440.5|94454.4|94429.4|38
1649071580000|2022-04-04 11:26:20|94458.2|94433.2|94455|94430|94464.3|94439.3|94451.6|94426.6|52
1649071590000|2022-04-04 11:26:30|94454.4|94429.4|94450.6|94425.6|94455.7|94430.7|94449|94424|45
1649071600000|2022-04-04 11:26:40|94450.9|94425.9|94434|94409|94451.8|94426.8|94432|94407|47
1649071610000|2022-04-04 11:26:50|94435.2|94410.2|94436.1|94411.1|94439|94414|94433.8|94408.8|34
1649071620000|2022-04-04 11:27:00|94436.4|94411.4|94440.2|94415.2|94441.3|94416.3|94435.4|94410.4|35
1649071630000|2022-04-04 11:27:10|94440|94415|94453.9|94428.9|94459.5|94434.5|94439.9|94414.9|40
1649071640000|2022-04-04 11:27:20|94453.6|94428.6|94462.5|94437.5|94463.4|94438.4|94452.9|94427.9|41
1649071650000|2022-04-04 11:27:30|94463.3|94438.3|94463.2|94438.2|94464.5|94439.5|94459.4|94434.4|40
1649071660000|2022-04-04 11:27:40|94464.2|94439.2|94463.3|94438.3|94464.3|94439.3|94458.3|94433.3|36
1649071670000|2022-04-04 11:27:50|94463.2|94438.2|94463.3|94438.3|94463.6|94438.6|94460.8|94435.8|28
1649071680000|2022-04-04 11:28:00|94463.2|94438.2|94458|94433|94463.4|94438.4|94457.1|94432.1|57
1649071690000|2022-04-04 11:28:10|94458.2|94433.2|94454.1|94429.1|94458.2|94433.2|94453.4|94428.4|52
1649071700000|2022-04-04 11:28:20|94454.3|94429.3|94445.9|94420.9|94454.8|94429.8|94444.8|94419.8|60
1649071710000|2022-04-04 11:28:30|94446.1|94421.1|94449.5|94424.5|94449.5|94424.5|94444.7|94419.7|39
1649071720000|2022-04-04 11:28:40|94450.6|94425.6|94460.6|94435.6|94461.5|94436.5|94450.6|94425.6|43
1649071730000|2022-04-04 11:28:50|94461.7|94436.7|94458|94433|94464.7|94439.7|94457.6|94432.6|41
1649071740000|2022-04-04 11:29:00|94458.4|94433.4|94454.9|94429.9|94459.5|94434.5|94452.9|94427.9|56
1649071750000|2022-04-04 11:29:10|94453.6|94428.6|94454.2|94429.2|94455.9|94430.9|94452.9|94427.9|37
1649071760000|2022-04-04 11:29:20|94454.1|94429.1|94461|94436|94463|94438|94454.1|94429.1|55
1649071770000|2022-04-04 11:29:30|94460.7|94435.7|94464.4|94439.4|94464.4|94439.4|94460.4|94435.4|41
1649071780000|2022-04-04 11:29:40|94465.1|94440.1|94480.1|94455.1|94480.5|94455.5|94464.5|94439.5|56
1649071790000|2022-04-04 11:29:50|94480|94455|94479.9|94454.9|94482.6|94457.6|94477.4|94452.4|51
1649071800000|2022-04-04 11:30:00|94478.3|94453.3|94484.3|94459.3|94484.7|94459.7|94474.9|94449.9|59
1649071810000|2022-04-04 11:30:10|94484.6|94459.6|94486|94461|94489.1|94464.1|94484.6|94459.6|52
1649071820000|2022-04-04 11:30:20|94486.6|94461.6|94488.2|94463.2|94488.6|94463.6|94484.2|94459.2|50
1649071830000|2022-04-04 11:30:30|94488.7|94463.7|94485.3|94460.3|94488.8|94463.8|94481.4|94456.4|49
1649071840000|2022-04-04 11:30:40|94484.3|94459.3|94494.5|94469.5|94495.1|94470.1|94484.3|94459.3|47
1649071850000|2022-04-04 11:30:50|94494.7|94469.7|94496.8|94471.8|94497.7|94472.7|94492|94467|45
1649071860000|2022-04-04 11:31:00|94498.8|94473.8|94501.1|94476.1|94501.4|94476.4|94498.8|94473.8|35
1649071870000|2022-04-04 11:31:10|94500.7|94475.7|94499.6|94474.6|94501.3|94476.3|94499.1|94474.1|17
1649071880000|2022-04-04 11:31:20|94499.3|94474.3|94493.9|94468.9|94499.3|94474.3|94489.1|94464.1|47
1649071890000|2022-04-04 11:31:30|94493.7|94468.7|94498.3|94473.3|94499.4|94474.4|94493.7|94468.7|23
1649071900000|2022-04-04 11:31:40|94500.9|94475.9|94500|94475|94500.9|94475.9|94498.9|94473.9|28
1649071910000|2022-04-04 11:31:50|94498.5|94473.5|94493.1|94468.1|94499.4|94474.4|94492.5|94467.5|34
1649071920000|2022-04-04 11:32:00|94492.5|94467.5|94505.3|94480.3|94507.6|94482.6|94490.4|94465.4|51
1649071930000|2022-04-04 11:32:10|94504.2|94479.2|94503.1|94478.1|94504.5|94479.5|94501.2|94476.2|49
1649071940000|2022-04-04 11:32:20|94502.3|94477.3|94499.7|94474.7|94504.5|94479.5|94494.6|94469.6|46
1649071950000|2022-04-04 11:32:30|94499.6|94474.6|94499.1|94474.1|94500.7|94475.7|94497.9|94472.9|38
1649071960000|2022-04-04 11:32:40|94497.1|94472.1|94498.3|94473.3|94498.9|94473.9|94493.6|94468.6|40
1649071970000|2022-04-04 11:32:50|94499.1|94474.1|94493.3|94468.3|94503.5|94478.5|94492.8|94467.8|53
1649071980000|2022-04-04 11:33:00|94493.6|94468.6|94490.6|94465.6|94495.3|94470.3|94490.5|94465.5|40
1649071990000|2022-04-04 11:33:10|94490.7|94465.7|94497.1|94472.1|94499.2|94474.2|94490.7|94465.7|40
1649072000000|2022-04-04 11:33:20|94499.1|94474.1|94501|94476|94503.9|94478.9|94495.4|94470.4|35
1649072010000|2022-04-04 11:33:30|94501.2|94476.2|94499.6|94474.6|94502.8|94477.8|94498.1|94473.1|44
1649072020000|2022-04-04 11:33:40|94500.1|94475.1|94496.7|94471.7|94500.1|94475.1|94495.6|94470.6|46
1649072030000|2022-04-04 11:33:50|94497.2|94472.2|94498|94473|94498.2|94473.2|94497|94472|27
1649072040000|2022-04-04 11:34:00|94497.4|94472.4|94500.9|94475.9|94501.3|94476.3|94494.8|94469.8|31
1649072050000|2022-04-04 11:34:10|94501.6|94476.6|94506.4|94481.4|94507.9|94482.9|94501.6|94476.6|40
1649072060000|2022-04-04 11:34:20|94506.9|94481.9|94497.4|94472.4|94507.8|94482.8|94495.3|94470.3|54
1649072070000|2022-04-04 11:34:30|94498.2|94473.2|94499.1|94474.1|94499.8|94474.8|94495.8|94470.8|40
1649072080000|2022-04-04 11:34:40|94499|94474|94469.7|94444.7|94499.8|94474.8|94469.7|94444.7|44
1649072090000|2022-04-04 11:34:50|94470.4|94445.4|94475.4|94450.4|94478|94453|94468.9|94443.9|27
1649072100000|2022-04-04 11:35:00|94475.1|94450.1|94481.3|94456.3|94481.9|94456.9|94474|94449|34
1649072110000|2022-04-04 11:35:10|94481.5|94456.5|94487.4|94462.4|94488.4|94463.4|94479.5|94454.5|50
1649072120000|2022-04-04 11:35:20|94487.2|94462.2|94501.6|94476.6|94502.8|94477.8|94487.2|94462.2|51
1649072130000|2022-04-04 11:35:30|94501.7|94476.7|94502.1|94477.1|94503.1|94478.1|94498.9|94473.9|39
1649072140000|2022-04-04 11:35:40|94501.9|94476.9|94502.1|94477.1|94503.3|94478.3|94501.5|94476.5|35
1649072150000|2022-04-04 11:35:50|94502.5|94477.5|94507.4|94482.4|94508.9|94483.9|94501.1|94476.1|41
1649072160000|2022-04-04 11:36:00|94507.5|94482.5|94506.2|94481.2|94509.3|94484.3|94506.2|94481.2|30
1649072170000|2022-04-04 11:36:10|94504.9|94479.9|94502.7|94477.7|94505|94480|94501.4|94476.4|38
1649072180000|2022-04-04 11:36:20|94503|94478|94506.2|94481.2|94506.4|94481.4|94501.8|94476.8|43
1649072190000|2022-04-04 11:36:30|94505.9|94480.9|94506.2|94481.2|94506.6|94481.6|94503.1|94478.1|37
1649072200000|2022-04-04 11:36:40|94506|94481|94507.6|94482.6|94508.3|94483.3|94504.5|94479.5|42
1649072210000|2022-04-04 11:36:50|94507.7|94482.7|94510.8|94485.8|94511.2|94486.2|94507.3|94482.3|34
1649072220000|2022-04-04 11:37:00|94511.5|94486.5|94508.2|94483.2|94513.2|94488.2|94508.2|94483.2|49
1649072230000|2022-04-04 11:37:10|94508.3|94483.3|94502|94477|94509.9|94484.9|94501.8|94476.8|40
1649072240000|2022-04-04 11:37:20|94502.9|94477.9|94501.6|94476.6|94503.4|94478.4|94498.8|94473.8|49
1649072250000|2022-04-04 11:37:30|94502|94477|94498.2|94473.2|94502|94477|94496.5|94471.5|40
1649072260000|2022-04-04 11:37:40|94498.1|94473.1|94498.3|94473.3|94499.7|94474.7|94497.9|94472.9|28
1649072270000|2022-04-04 11:37:50|94499.1|94474.1|94495.8|94470.8|94499.1|94474.1|94495.8|94470.8|36
1649072280000|2022-04-04 11:38:00|94495.9|94470.9|94497.4|94472.4|94497.4|94472.4|94492.6|94467.6|37
1649072290000|2022-04-04 11:38:10|94497.8|94472.8|94472|94447|94498.3|94473.3|94466.8|94421.9|51
1649072300000|2022-04-04 11:38:20|94471.7|94446.7|94470.5|94445.5|94475.9|94450.9|94468.1|94443.1|48
1649072310000|2022-04-04 11:38:30|94471|94446|94472.2|94447.2|94472.4|94447.4|94470.3|94445.3|37
1649072320000|2022-04-04 11:38:40|94472.3|94447.3|94465.9|94440.9|94472.3|94447.3|94465.6|94440.6|40
1649072330000|2022-04-04 11:38:50|94465.5|94440.5|94473.7|94448.7|94474|94449|94462.8|94437.8|50
1649072340000|2022-04-04 11:39:00|94472.7|94447.7|94473.2|94448.2|94479.9|94454.9|94472.1|94447.1|60
1649072350000|2022-04-04 11:39:10|94472.6|94447.6|94470.2|94445.2|94473.9|94448.9|94468.8|94443.8|32
1649072360000|2022-04-04 11:39:20|94470.5|94445.5|94482.5|94457.5|94485.7|94460.7|94470.5|94445.5|47
1649072370000|2022-04-04 11:39:30|94483.2|94458.2|94461.3|94436.3|94485.2|94460.2|94461.1|94436.1|44
1649072380000|2022-04-04 11:39:40|94461.4|94436.4|94461.6|94436.6|94462.9|94437.9|94460.7|94435.7|36
1649072390000|2022-04-04 11:39:50|94462.2|94437.2|94463.1|94438.1|94463.7|94438.7|94461.6|94436.6|33
1649072400000|2022-04-04 11:40:00|94463|94438|94464.5|94439.5|94465|94440|94463|94438|44
1649072410000|2022-04-04 11:40:10|94464.6|94439.6|94468.7|94443.7|94469.6|94444.6|94464.5|94439.5|37
1649072420000|2022-04-04 11:40:20|94469|94444|94469.9|94444.9|94470.4|94445.4|94468.7|94443.7|26
1649072430000|2022-04-04 11:40:30|94470|94445|94474|94449|94475.7|94450.7|94470|94445|42
1649072440000|2022-04-04 11:40:40|94473.7|94448.7|94474.4|94449.4|94474.4|94449.4|94472.5|94447.5|29
1649072450000|2022-04-04 11:40:50|94474.3|94449.3|94474.1|94449.1|94474.5|94449.5|94473.3|94448.3|16
1649072460000|2022-04-04 11:41:00|94474.3|94449.3|94470.1|94445.1|94474.5|94449.5|94468.8|94443.8|35
1649072470000|2022-04-04 11:41:10|94469.3|94444.3|94479.7|94454.7|94479.8|94454.8|94468.4|94443.4|44
1649072480000|2022-04-04 11:41:20|94479.9|94454.9|94481.8|94456.8|94481.8|94456.8|94476.5|94451.5|35
1649072490000|2022-04-04 11:41:30|94481.2|94456.2|94451.8|94426.8|94484.2|94459.2|94450.4|94425.4|41
1649072500000|2022-04-04 11:41:40|94449.3|94424.3|94456.3|94431.3|94458.4|94433.4|94449.3|94424.3|30
1649072510000|2022-04-04 11:41:50|94456.5|94431.5|94434.7|94409.7|94457.3|94432.3|94432.7|94407.7|41
1649072520000|2022-04-04 11:42:00|94434.9|94409.9|94428.9|94403.9|94434.9|94409.9|94425.3|94400.3|45
1649072530000|2022-04-04 11:42:10|94429.2|94404.2|94439.6|94414.6|94439.6|94414.6|94429.2|94404.2|51
1649072540000|2022-04-04 11:42:20|94439.9|94414.9|94445.5|94420.5|94445.5|94420.5|94437.6|94412.6|28
1649072550000|2022-04-04 11:42:30|94446.3|94421.3|94445.4|94420.4|94446.9|94421.9|94444.9|94419.9|30
1649072560000|2022-04-04 11:42:40|94445.6|94420.6|94446.2|94421.2|94446.8|94421.8|94444.9|94419.9|30
1649072570000|2022-04-04 11:42:50|94446.1|94421.1|94411.7|94386.7|94450.4|94425.4|94411.7|94386.7|51
1649072580000|2022-04-04 11:43:00|94412.1|94387.1|94411.8|94386.8|94415.4|94390.4|94409.5|94384.5|45
1649072590000|2022-04-04 11:43:10|94411.6|94386.6|94407.8|94382.8|94411.6|94386.6|94406.1|94381.1|55
1649072600000|2022-04-04 11:43:20|94407.6|94382.6|94407.5|94382.5|94410.5|94385.5|94406.2|94381.2|42
1649072610000|2022-04-04 11:43:30|94409|94384|94411.4|94386.4|94414.2|94389.2|94408.2|94383.2|41
1649072620000|2022-04-04 11:43:40|94411.1|94386.1|94417.1|94392.1|94418.3|94393.3|94411.1|94386.1|30
1649072630000|2022-04-04 11:43:50|94416.9|94391.9|94418.9|94393.9|94420.2|94395.2|94416.3|94391.3|50
1649072640000|2022-04-04 11:44:00|94419.2|94394.2|94420.8|94395.8|94420.8|94395.8|94417|94392|36
1649072650000|2022-04-04 11:44:10|94420.7|94395.7|94421.8|94396.8|94421.9|94396.9|94420.2|94395.2|30
1649072660000|2022-04-04 11:44:20|94421.5|94396.5|94472.9|94422.9|94477.3|94438.7|94421.5|94396.5|42
1649072670000|2022-04-04 11:44:30|94473.4|94423.4|94505.1|94455.1|94505.1|94467.7|94467.9|94423.4|64
1649072680000|2022-04-04 11:44:40|94506.1|94456.1|94495.2|94470.2|94508.3|94471.6|94492.4|94454.5|54
1649072690000|2022-04-04 11:44:50|94495|94470|94497.5|94472.5|94497.8|94472.8|94493.1|94468.1|28
1649072700000|2022-04-04 11:45:00|94498.6|94473.6|94496.1|94471.1|94498.6|94473.6|94493.9|94468.9|29
1649072710000|2022-04-04 11:45:10|94496.2|94471.2|94496.2|94471.2|94496.6|94471.6|94495.7|94470.7|23
1649072720000|2022-04-04 11:45:20|94496.7|94471.7|94492|94467|94497.4|94472.4|94490.1|94465.1|27
1649072730000|2022-04-04 11:45:30|94494.1|94469.1|94497.4|94472.4|94507|94475.9|94487.6|94457|33
1649072740000|2022-04-04 11:45:40|94497.2|94472.2|94491.6|94466.6|94498.2|94473.2|94488.4|94463.4|49
1649072750000|2022-04-04 11:45:50|94492|94467|94462.8|94437.8|94493.1|94468.1|94458.5|94420.4|53
1649072760000|2022-04-04 11:46:00|94463.1|94438.1|94487.9|94462.9|94494.9|94469.9|94463.1|94427.6|47
1649072770000|2022-04-04 11:46:10|94488.2|94463.2|94453.1|94428.1|94488.2|94463.2|94452|94427|50
1649072780000|2022-04-04 11:46:20|94449.8|94424.8|94417.9|94392.9|94455.6|94426.4|94417.9|94392.9|61
1649072790000|2022-04-04 11:46:30|94418.1|94393.1|94411.7|94386.7|94420.3|94395.3|94389.5|94362.9|65
1649072800000|2022-04-04 11:46:40|94413|94388|94416.7|94391.7|94424.6|94399.6|94404.1|94379.1|70
1649072810000|2022-04-04 11:46:50|94416.5|94391.5|94431.8|94406.8|94438.5|94413.5|94416.5|94382.8|54
1649072820000|2022-04-04 11:47:00|94432.7|94407.7|94433.3|94408.3|94435.3|94410.3|94429.9|94404.9|47
1649072830000|2022-04-04 11:47:10|94433.2|94408.2|94440.2|94415.2|94440.3|94415.3|94433.2|94408.2|44
1649072840000|2022-04-04 11:47:20|94440.1|94415.1|94441.1|94416.1|94442.7|94417.7|94439.8|94414.8|33
1649072850000|2022-04-04 11:47:30|94439.8|94414.8|94461.6|94436.6|94469.7|94436.6|94439.8|94414.8|50
1649072860000|2022-04-04 11:47:40|94461.3|94436.3|94462.5|94437.5|94467|94442|94458.1|94433.1|59
1649072870000|2022-04-04 11:47:50|94463.2|94438.2|94465.4|94440.4|94466.6|94441.6|94460.9|94435.9|44
1649072880000|2022-04-04 11:48:00|94461.4|94436.4|94462.2|94437.2|94464.5|94439.5|94458.5|94433.5|50
1649072890000|2022-04-04 11:48:10|94462|94437|94460.6|94435.6|94468.1|94443.1|94460.6|94435.6|46
1649072900000|2022-04-04 11:48:20|94461.5|94436.5|94460.4|94435.4|94462|94437|94458.5|94433.5|41
1649072910000|2022-04-04 11:48:30|94458.7|94433.7|94469.5|94444.5|94471.6|94446.6|94458.7|94433.7|49
1649072920000|2022-04-04 11:48:40|94467.7|94442.7|94473.4|94448.4|94473.6|94448.6|94462.4|94437.4|49
1649072930000|2022-04-04 11:48:50|94471.6|94446.6|94472.1|94447.1|94477.6|94452.6|94470.8|94445.8|53
1649072940000|2022-04-04 11:49:00|94471.9|94446.9|94468.1|94443.1|94472.4|94447.4|94464.8|94439.8|52
1649072950000|2022-04-04 11:49:10|94468.2|94443.2|94468|94443|94474|94449|94467|94442|40
1649072960000|2022-04-04 11:49:20|94467.1|94442.1|94470.3|94445.3|94470.6|94445.6|94466.4|94441.4|35
1649072970000|2022-04-04 11:49:30|94470.1|94445.1|94467.9|94442.9|94472.6|94447.6|94467.8|94442.8|42
1649072980000|2022-04-04 11:49:40|94468.6|94443.6|94424.9|94399.9|94469|94444|94424.9|94399.9|52
1649072990000|2022-04-04 11:49:50|94425.7|94400.7|94398.5|94373.5|94425.7|94400.7|94396.1|94371.1|44
1649073000000|2022-04-04 11:50:00|94398.4|94373.4|94401.5|94376.5|94401.5|94376.5|94394.5|94369.5|35
1649073010000|2022-04-04 11:50:10|94405.5|94380.5|94461.9|94436.9|94462.5|94437.5|94405.5|94380.5|58
1649073020000|2022-04-04 11:50:20|94462.9|94437.9|94464.7|94439.7|94474.1|94449.1|94461.9|94436.9|49
1649073030000|2022-04-04 11:50:30|94464.5|94439.5|94417.6|94392.6|94466.8|94441.8|94410.2|94385.2|54
1649073040000|2022-04-04 11:50:40|94418.3|94393.3|94428.1|94403.1|94428.3|94403.3|94418.3|94393.3|37
1649073050000|2022-04-04 11:50:50|94427.9|94402.9|94438.2|94413.2|94439.4|94414.4|94426.1|94401.1|49
1649073060000|2022-04-04 11:51:00|94438.4|94413.4|94438.4|94413.4|94439.6|94414.6|94437.9|94412.9|28
1649073070000|2022-04-04 11:51:10|94438.6|94413.6|94444.6|94419.6|94445.4|94420.4|94437.2|94412.2|32
1649073080000|2022-04-04 11:51:20|94444.1|94419.1|94439.2|94414.2|94445.8|94420.8|94437|94412|46
1649073090000|2022-04-04 11:51:30|94438.6|94413.6|94439.8|94414.8|94442.2|94417.2|94438.5|94413.5|40
1649073100000|2022-04-04 11:51:40|94440|94415|94441.4|94416.4|94442.2|94417.2|94439.8|94414.8|29
1649073110000|2022-04-04 11:51:50|94441.1|94416.1|94439.3|94414.3|94442.4|94417.4|94438.9|94413.9|43
1649073120000|2022-04-04 11:52:00|94439.6|94414.6|94436.9|94411.9|94439.6|94414.6|94436|94411|36
1649073130000|2022-04-04 11:52:10|94438.1|94413.1|94437.5|94412.5|94438.4|94413.4|94437|94412|20
1649073140000|2022-04-04 11:52:20|94437.4|94412.4|94437|94412|94438.6|94413.6|94436.6|94411.6|23
1649073150000|2022-04-04 11:52:30|94436.7|94411.7|94435.2|94410.2|94436.7|94411.7|94434.6|94409.6|29
1649073160000|2022-04-04 11:52:40|94435.3|94410.3|94433.6|94408.6|94436.7|94411.7|94429|94404|43
1649073170000|2022-04-04 11:52:50|94433.8|94408.8|94430.7|94405.7|94434.4|94409.4|94425.1|94400.1|50
1649073180000|2022-04-04 11:53:00|94430.9|94405.9|94413.2|94388.2|94432|94407|94409|94384|57
1649073190000|2022-04-04 11:53:10|94411.3|94386.3|94385.2|94360.2|94417.4|94392.4|94384|94359|64
1649073200000|2022-04-04 11:53:20|94384.9|94359.9|94417.8|94392.8|94421.3|94396.3|94382.7|94357.7|64
1649073210000|2022-04-04 11:53:30|94419.9|94394.9|94444.8|94419.8|94448.2|94423.2|94419.9|94394.9|59
1649073220000|2022-04-04 11:53:40|94444|94419|94397.7|94372.7|94446.1|94421.1|94392.2|94367.2|54
1649073230000|2022-04-04 11:53:50|94398.6|94373.6|94398.4|94373.4|94399.5|94374.5|94397.5|94372.5|27
1649073240000|2022-04-04 11:54:00|94399.7|94374.7|94395.9|94370.9|94402|94377|94394.4|94369.4|37
1649073250000|2022-04-04 11:54:10|94395.8|94370.8|94437.2|94412.2|94437.5|94412.5|94395.8|94370.8|62
1649073260000|2022-04-04 11:54:20|94436.8|94411.8|94429|94404|94439.1|94414.1|94425.2|94400.2|57
1649073270000|2022-04-04 11:54:30|94429.1|94404.1|94427.9|94402.9|94429.8|94404.8|94422.3|94397.3|42
1649073280000|2022-04-04 11:54:40|94428.2|94403.2|94427|94402|94433.9|94408.9|94425.8|94400.8|55
1649073290000|2022-04-04 11:54:50|94429.4|94404.4|94422.5|94397.5|94432.4|94407.4|94420.8|94395.8|48
1649073300000|2022-04-04 11:55:00|94423.3|94398.3|94423.2|94398.2|94427.1|94402.1|94419.5|94394.5|50
1649073310000|2022-04-04 11:55:10|94423.3|94398.3|94401.9|94376.9|94423.6|94398.6|94400.3|94375.3|67
1649073320000|2022-04-04 11:55:20|94402|94377|94409.5|94384.5|94413.4|94388.4|94402|94377|61
1649073330000|2022-04-04 11:55:30|94409.4|94384.4|94410.8|94385.8|94413.3|94388.3|94407.5|94382.5|45
1649073340000|2022-04-04 11:55:40|94410.9|94385.9|94415.8|94390.8|94415.8|94390.8|94406.4|94381.4|50
1649073350000|2022-04-04 11:55:50|94414.2|94389.2|94419.9|94394.9|94420.7|94395.7|94413.4|94388.4|46
1649073360000|2022-04-04 11:56:00|94419.4|94394.4|94415.3|94390.3|94419.4|94394.4|94414|94389|55
1649073370000|2022-04-04 11:56:10|94415.5|94390.5|94420.7|94395.7|94421|94396|94415.4|94390.4|45
1649073380000|2022-04-04 11:56:20|94421.2|94396.2|94417.8|94392.8|94426.4|94401.4|94416|94391|60
1649073390000|2022-04-04 11:56:30|94414.9|94389.9|94419.5|94394.5|94420.2|94395.2|94413|94388|52
1649073400000|2022-04-04 11:56:40|94418.9|94393.9|94393.9|94368.9|94419.4|94394.4|94389.6|94364.6|53
1649073410000|2022-04-04 11:56:50|94394.5|94369.5|94404.6|94379.6|94406.1|94381.1|94391.9|94366.9|54
1649073420000|2022-04-04 11:57:00|94404.5|94379.5|94424.2|94399.2|94425.4|94400.4|94402.9|94377.9|64
1649073430000|2022-04-04 11:57:10|94424.3|94399.3|94413|94388|94430.3|94405.3|94412.4|94387.4|65
1649073440000|2022-04-04 11:57:20|94413.1|94388.1|94402.4|94377.4|94414.3|94389.3|94402.2|94377.2|59
1649073450000|2022-04-04 11:57:30|94403.4|94378.4|94424.1|94399.1|94424.6|94399.6|94403.4|94378.4|64
1649073460000|2022-04-04 11:57:40|94424.9|94399.9|94428.5|94403.5|94432|94407|94423.3|94398.3|70
1649073470000|2022-04-04 11:57:50|94427.1|94402.1|94426.3|94401.3|94427.9|94402.9|94420.5|94395.5|67
1649073480000|2022-04-04 11:58:00|94425.8|94400.8|94428.1|94403.1|94428.5|94403.5|94423.4|94398.4|48
1649073490000|2022-04-04 11:58:10|94428.2|94403.2|94418.4|94393.4|94428.5|94403.5|94406.5|94381.5|62
1649073500000|2022-04-04 11:58:20|94418.9|94393.9|94406.7|94381.7|94420.1|94395.1|94406.7|94381.7|61
1649073510000|2022-04-04 11:58:30|94402.8|94377.8|94408.4|94383.4|94409.8|94384.8|94398.4|94373.4|66
1649073520000|2022-04-04 11:58:40|94408|94383|94411.8|94386.8|94414.9|94389.9|94402.2|94377.2|68
1649073530000|2022-04-04 11:58:50|94411.7|94386.7|94411.5|94386.5|94416.6|94391.6|94409.7|94384.7|63
1649073540000|2022-04-04 11:59:00|94410.9|94385.9|94419|94394|94420.1|94395.1|94409.9|94384.9|64
1649073550000|2022-04-04 11:59:10|94421.4|94396.4|94430.4|94405.4|94430.8|94405.8|94417.4|94392.4|74
1649073560000|2022-04-04 11:59:20|94429.3|94404.3|94427.2|94402.2|94435.9|94410.9|94427.2|94402.2|59
1649073570000|2022-04-04 11:59:30|94427.5|94402.5|94430.8|94405.8|94432.3|94407.3|94426.4|94401.4|61
1649073580000|2022-04-04 11:59:40|94430.9|94405.9|94443.3|94418.3|94444.4|94419.4|94430.9|94405.9|63
1649073590000|2022-04-04 11:59:50|94444.2|94419.2|94436.2|94411.2|94447.4|94422.4|94435.8|94410.8|64
1649073600000|2022-04-04 12:00:00|94435.9|94410.9|94433.5|94408.5|94435.9|94410.9|94419.6|94394.6|68
1649073610000|2022-04-04 12:00:10|94434|94409|94430.8|94405.8|94434|94409|94426.1|94401.1|65
1649073620000|2022-04-04 12:00:20|94430.7|94405.7|94412.6|94387.6|94436.1|94411.1|94409.7|94384.7|57
1649073630000|2022-04-04 12:00:30|94411.9|94386.9|94433.2|94408.2|94434.9|94409.9|94409.8|94384.8|65
1649073640000|2022-04-04 12:00:40|94433.4|94408.4|94436.5|94411.5|94436.9|94411.9|94428.3|94403.3|55
1649073650000|2022-04-04 12:00:50|94436.6|94411.6|94423.4|94398.4|94437.8|94412.8|94422.6|94397.6|60
1649073660000|2022-04-04 12:01:00|94421.5|94396.5|94417.8|94392.8|94423|94398|94416.6|94391.6|63
1649073670000|2022-04-04 12:01:10|94417.9|94392.9|94447.3|94422.3|94448.6|94423.6|94416.4|94391.4|65
1649073680000|2022-04-04 12:01:20|94450.2|94425.2|94446.9|94421.9|94451.1|94426.1|94442.7|94417.7|63
1649073690000|2022-04-04 12:01:30|94444.5|94419.5|94446.4|94421.4|94448.1|94423.1|94438.4|94413.4|52
1649073700000|2022-04-04 12:01:40|94446.7|94421.7|94449|94424|94450.7|94425.7|94444.4|94419.4|56
1649073710000|2022-04-04 12:01:50|94448.7|94423.7|94440.9|94415.9|94451.6|94426.6|94437.7|94412.7|56
1649073720000|2022-04-04 12:02:00|94438.3|94413.3|94443.1|94418.1|94447.7|94422.7|94436.3|94411.3|64
1649073730000|2022-04-04 12:02:10|94440.7|94415.7|94449.1|94424.1|94449.5|94424.5|94440.5|94415.5|62
1649073740000|2022-04-04 12:02:20|94449.2|94424.2|94458.1|94433.1|94458.1|94433.1|94449.1|94424.1|56
1649073750000|2022-04-04 12:02:30|94457.4|94432.4|94458.3|94433.3|94459.7|94434.7|94456.1|94431.1|50
1649073760000|2022-04-04 12:02:40|94457.5|94432.5|94455.7|94430.7|94458|94433|94455.7|94430.7|33
1649073770000|2022-04-04 12:02:50|94455.9|94430.9|94451|94426|94459.8|94434.8|94449.8|94424.8|42
1649073780000|2022-04-04 12:03:00|94451.4|94426.4|94444.7|94419.7|94453.1|94428.1|94443.5|94418.5|49
1649073790000|2022-04-04 12:03:10|94441.8|94416.8|94440|94415|94446|94421|94438.2|94413.2|58
1649073800000|2022-04-04 12:03:20|94440.1|94415.1|94445.2|94420.2|94446.6|94421.6|94438.2|94413.2|52
1649073810000|2022-04-04 12:03:30|94445.5|94420.5|94443.1|94418.1|94449.1|94424.1|94440.5|94415.5|53
1649073820000|2022-04-04 12:03:40|94442.8|94417.8|94429.1|94404.1|94442.8|94417.8|94429.1|94404.1|43
1649073830000|2022-04-04 12:03:50|94429.3|94404.3|94414.4|94389.4|94432.9|94407.9|94412.6|94387.6|59
1649073840000|2022-04-04 12:04:00|94414.7|94389.7|94402.2|94377.2|94414.7|94389.7|94395.6|94370.6|59
1649073850000|2022-04-04 12:04:10|94398.2|94373.2|94400.8|94375.8|94404.5|94379.5|94398.1|94373.1|48
1649073860000|2022-04-04 12:04:20|94400.4|94375.4|94399.2|94374.2|94400.4|94375.4|94392.2|94367.2|57
1649073870000|2022-04-04 12:04:30|94400.5|94375.5|94366.8|94341.8|94403.6|94378.6|94364.3|94339.3|52
1649073880000|2022-04-04 12:04:40|94367.2|94342.2|94372.8|94347.8|94387.2|94362.2|94366.5|94341.5|69
1649073890000|2022-04-04 12:04:50|94373.2|94348.2|94361.7|94336.7|94373.2|94348.2|94359.4|94334.4|62
1649073900000|2022-04-04 12:05:00|94360.9|94335.9|94344.2|94319.2|94363.9|94338.9|94344.2|94319.2|58
1649073910000|2022-04-04 12:05:10|94343.8|94318.8|94356.2|94331.2|94357.8|94332.8|94335.3|94310.3|50
1649073920000|2022-04-04 12:05:20|94355.4|94330.4|94333.4|94308.4|94355.4|94330.4|94332.7|94307.7|52
1649073930000|2022-04-04 12:05:30|94333.3|94308.3|94333.7|94308.7|94336.9|94311.9|94333.3|94308.3|46
1649073940000|2022-04-04 12:05:40|94333.6|94308.6|94335.6|94310.6|94336.3|94311.3|94333.3|94308.3|24
1649073950000|2022-04-04 12:05:50|94335.7|94310.7|94299.7|94274.7|94336.2|94311.2|94294|94269|58
1649073960000|2022-04-04 12:06:00|94296.6|94271.6|94298.6|94273.6|94303.8|94278.8|94289|94264|58
1649073970000|2022-04-04 12:06:10|94298.8|94273.8|94303.4|94278.4|94304.5|94279.5|94298.4|94273.4|55
1649073980000|2022-04-04 12:06:20|94303.1|94278.1|94308.5|94283.5|94309.6|94284.6|94300.5|94275.5|46
1649073990000|2022-04-04 12:06:30|94308.7|94283.7|94313.3|94288.3|94313.3|94288.3|94304.3|94279.3|56
1649074000000|2022-04-04 12:06:40|94316.5|94291.5|94316.4|94291.4|94319.2|94294.2|94308.7|94283.7|56
1649074010000|2022-04-04 12:06:50|94316|94291|94312|94287|94317.3|94292.3|94312|94287|55
1649074020000|2022-04-04 12:07:00|94311.9|94286.9|94304.4|94279.4|94311.9|94286.9|94302.8|94277.8|49
1649074030000|2022-04-04 12:07:10|94304.9|94279.9|94289.1|94264.1|94305.7|94280.7|94289.1|94264.1|66
1649074040000|2022-04-04 12:07:20|94286.9|94261.9|94293.1|94268.1|94296.4|94271.4|94278.4|94253.4|63
1649074050000|2022-04-04 12:07:30|94293|94268|94310.8|94285.8|94310.8|94285.8|94292.7|94267.7|48
1649074060000|2022-04-04 12:07:40|94310.7|94285.7|94312.4|94287.4|94313.8|94288.8|94298.5|94273.5|69
1649074070000|2022-04-04 12:07:50|94312.7|94287.7|94315.8|94290.8|94320.7|94295.7|94312.6|94287.6|56
1649074080000|2022-04-04 12:08:00|94315.9|94290.9|94320.5|94295.5|94320.7|94295.7|94308.1|94283.1|59
1649074090000|2022-04-04 12:08:10|94320.8|94295.8|94341.3|94316.3|94341.3|94316.3|94319.9|94294.9|56
1649074100000|2022-04-04 12:08:20|94341.2|94316.2|94339.4|94314.4|94342|94317|94337.8|94312.8|55
1649074110000|2022-04-04 12:08:30|94339.9|94314.9|94337|94312|94340.6|94315.6|94337|94312|41
1649074120000|2022-04-04 12:08:40|94336.9|94311.9|94351.6|94326.6|94353.3|94328.3|94336.9|94311.9|61
1649074130000|2022-04-04 12:08:50|94351.8|94326.8|94354.1|94329.1|94359|94334|94350.1|94325.1|54
1649074140000|2022-04-04 12:09:00|94353.8|94328.8|94354.9|94329.9|94358.1|94333.1|94353.3|94328.3|42
1649074150000|2022-04-04 12:09:10|94354.7|94329.7|94358|94333|94358.2|94333.2|94346.8|94321.8|54
1649074160000|2022-04-04 12:09:20|94356.6|94331.6|94361.1|94336.1|94363.4|94338.4|94356.6|94331.6|47
1649074170000|2022-04-04 12:09:30|94361.7|94336.7|94361.1|94336.1|94365.7|94340.7|94359.8|94334.8|40
1649074180000|2022-04-04 12:09:40|94361.4|94336.4|94342.9|94317.9|94365.1|94340.1|94335.7|94310.7|59
1649074190000|2022-04-04 12:09:50|94342.8|94317.8|94343.8|94318.8|94347.5|94322.5|94340.9|94315.9|57
1649074200000|2022-04-04 12:10:00|94345|94320|94347.6|94322.6|94349.9|94324.9|94343.6|94318.6|49
1649074210000|2022-04-04 12:10:10|94348.3|94323.3|94368|94343|94373|94348|94344|94319|65
1649074220000|2022-04-04 12:10:20|94367.6|94342.6|94366.6|94341.6|94368|94343|94364.2|94339.2|46
1649074230000|2022-04-04 12:10:30|94366.9|94341.9|94367|94342|94369.9|94344.9|94363.9|94338.9|49
1649074240000|2022-04-04 12:10:40|94366.7|94341.7|94366.7|94341.7|94367.8|94342.8|94365.3|94340.3|45
1649074250000|2022-04-04 12:10:50|94366.5|94341.5|94369.6|94344.6|94371.5|94346.5|94366.5|94341.5|37
1649074260000|2022-04-04 12:11:00|94369.1|94344.1|94371.1|94346.1|94372.7|94347.7|94368.1|94343.1|44
1649074270000|2022-04-04 12:11:10|94371.5|94346.5|94367.3|94342.3|94371.5|94346.5|94365.8|94340.8|56
1649074280000|2022-04-04 12:11:20|94367|94342|94366.7|94341.7|94368.6|94343.6|94364.2|94339.2|48
1649074290000|2022-04-04 12:11:30|94365.8|94340.8|94363.6|94338.6|94368.7|94343.7|94363.6|94338.6|42
1649074300000|2022-04-04 12:11:40|94362.7|94337.7|94351|94326|94362.7|94337.7|94350.1|94325.1|52
1649074310000|2022-04-04 12:11:50|94351.1|94326.1|94359.4|94334.4|94359.4|94334.4|94350.8|94325.8|51
1649074320000|2022-04-04 12:12:00|94356.7|94331.7|94377.4|94352.4|94378|94353|94356|94331|67
1649074330000|2022-04-04 12:12:10|94376.8|94351.8|94371.6|94346.6|94379.4|94354.4|94371.5|94346.5|49
1649074340000|2022-04-04 12:12:20|94372.8|94347.8|94371.6|94346.6|94373|94348|94368.7|94343.7|39
1649074350000|2022-04-04 12:12:30|94371.8|94346.8|94375|94350|94375|94350|94371.7|94346.7|29
1649074360000|2022-04-04 12:12:40|94374.9|94349.9|94376.8|94351.8|94378.7|94353.7|94374.2|94349.2|44
1649074370000|2022-04-04 12:12:50|94377.6|94352.6|94380.4|94355.4|94384|94359|94376.4|94351.4|46
1649074380000|2022-04-04 12:13:00|94381.1|94356.1|94379.4|94354.4|94381.9|94356.9|94375.9|94350.9|33
1649074390000|2022-04-04 12:13:10|94379.6|94354.6|94382.1|94357.1|94382.9|94357.9|94375.5|94350.5|51
1649074400000|2022-04-04 12:13:20|94382.3|94357.3|94380.1|94355.1|94382.3|94357.3|94380|94355|25
1649074410000|2022-04-04 12:13:30|94379.6|94354.6|94382.1|94357.1|94382.1|94357.1|94378.7|94353.7|42
1649074420000|2022-04-04 12:13:40|94382.3|94357.3|94385.3|94360.3|94391.1|94366.1|94382.3|94357.3|46
1649074430000|2022-04-04 12:13:50|94383.8|94358.8|94386.3|94361.3|94386.8|94361.8|94383.5|94358.5|42
1649074440000|2022-04-04 12:14:00|94386.5|94361.5|94370.4|94345.4|94389|94364|94369.1|94344.1|44
1649074450000|2022-04-04 12:14:10|94370.6|94345.6|94380.6|94355.6|94382.2|94357.2|94366.1|94341.1|44
1649074460000|2022-04-04 12:14:20|94381|94356|94379.4|94354.4|94384.1|94359.1|94376.1|94351.1|54
1649074470000|2022-04-04 12:14:30|94379.9|94354.9|94371.5|94346.5|94384.4|94359.4|94368.7|94343.7|53
1649074480000|2022-04-04 12:14:40|94371.2|94346.2|94373.7|94348.7|94374.8|94349.8|94370.4|94345.4|51
1649074490000|2022-04-04 12:14:50|94373.6|94348.6|94381.2|94356.2|94381.8|94356.8|94370.3|94345.3|39
1649074500000|2022-04-04 12:15:00|94381.6|94356.6|94381|94356|94381.6|94356.6|94374.7|94349.7|50
1649074510000|2022-04-04 12:15:10|94381.6|94356.6|94383|94358|94386.3|94361.3|94381|94356|42
1649074520000|2022-04-04 12:15:20|94382.8|94357.8|94384.8|94359.8|94386.7|94361.7|94382.3|94357.3|39
1649074530000|2022-04-04 12:15:30|94384.9|94359.9|94383.2|94358.2|94385.3|94360.3|94378.3|94353.3|38
1649074540000|2022-04-04 12:15:40|94383.8|94358.8|94379.6|94354.6|94390.1|94365.1|94379.6|94354.6|36
1649074550000|2022-04-04 12:15:50|94379.4|94354.4|94377.9|94352.9|94381.2|94356.2|94377.3|94352.3|46
1649074560000|2022-04-04 12:16:00|94378.1|94353.1|94379.8|94354.8|94381.4|94356.4|94375.2|94350.2|48
1649074570000|2022-04-04 12:16:10|94379.7|94354.7|94386.3|94361.3|94388.8|94363.8|94379.6|94354.6|42
1649074580000|2022-04-04 12:16:20|94387.7|94362.7|94384.6|94359.6|94388.4|94363.4|94384.3|94359.3|29
1649074590000|2022-04-04 12:16:30|94384.7|94359.7|94381.1|94356.1|94386.3|94361.3|94380.7|94355.7|49
1649074600000|2022-04-04 12:16:40|94381.6|94356.6|94377.8|94352.8|94388.7|94363.7|94375.4|94350.4|53
1649074610000|2022-04-04 12:16:50|94377.3|94352.3|94379.2|94354.2|94380.9|94355.9|94377.3|94352.3|31
1649074620000|2022-04-04 12:17:00|94378|94353|94380.3|94355.3|94381.5|94356.5|94377.9|94352.9|32
1649074630000|2022-04-04 12:17:10|94380.2|94355.2|94376.7|94351.7|94380.2|94355.2|94376.7|94351.7|22
1649074640000|2022-04-04 12:17:20|94375.4|94350.4|94373.7|94348.7|94379.3|94354.3|94370.7|94345.7|24
1649074650000|2022-04-04 12:17:30|94374.1|94349.1|94387.3|94362.3|94387.4|94362.4|94374.1|94349.1|43
1649074660000|2022-04-04 12:17:40|94385.4|94360.4|94378.1|94353.1|94388.7|94363.7|94375.3|94350.3|39
1649074670000|2022-04-04 12:17:50|94377.3|94352.3|94366.3|94341.3|94377.9|94352.9|94366.2|94341.2|39
1649074680000|2022-04-04 12:18:00|94366.6|94341.6|94368.8|94343.8|94373.4|94348.4|94366.6|94341.6|28
1649074690000|2022-04-04 12:18:10|94370.5|94345.5|94379.3|94354.3|94379.3|94354.3|94368.7|94343.7|45
1649074700000|2022-04-04 12:18:20|94380.3|94355.3|94377.7|94352.7|94380.3|94355.3|94376.6|94351.6|17
1649074710000|2022-04-04 12:18:30|94379.3|94354.3|94376.6|94351.6|94379.8|94354.8|94373|94348|47
1649074720000|2022-04-04 12:18:40|94376.8|94351.8|94372|94347|94377.5|94352.5|94367.3|94342.3|49
1649074730000|2022-04-04 12:18:50|94372.2|94347.2|94378.5|94353.5|94379.2|94354.2|94371.5|94346.5|46
1649074740000|2022-04-04 12:19:00|94378.8|94353.8|94365.8|94340.8|94378.8|94353.8|94364.9|94339.9|49
1649074750000|2022-04-04 12:19:10|94366.4|94341.4|94367.9|94342.9|94368.3|94343.3|94365.2|94340.2|41
1649074760000|2022-04-04 12:19:20|94367.8|94342.8|94358|94333|94369.6|94344.6|94357.5|94332.5|49
1649074770000|2022-04-04 12:19:30|94358.6|94333.6|94357.7|94332.7|94359.8|94334.8|94351.1|94326.1|64
1649074780000|2022-04-04 12:19:40|94358.6|94333.6|94364.4|94339.4|94364.8|94339.8|94357.4|94332.4|58
1649074790000|2022-04-04 12:19:50|94364.6|94339.6|94362.1|94337.1|94364.6|94339.6|94361.6|94336.6|42
1649074800000|2022-04-04 12:20:00|94361.7|94336.7|94357.1|94332.1|94361.7|94336.7|94356.6|94331.6|53
1649074810000|2022-04-04 12:20:10|94358.2|94333.2|94365.3|94340.3|94367.9|94342.9|94356.5|94331.5|46
1649074820000|2022-04-04 12:20:20|94365.5|94340.5|94360.2|94335.2|94365.7|94340.7|94360|94335|60
1649074830000|2022-04-04 12:20:30|94359.7|94334.7|94364.2|94339.2|94366.5|94341.5|94359.7|94334.7|44
1649074840000|2022-04-04 12:20:40|94364.3|94339.3|94360.6|94335.6|94364.3|94339.3|94358.9|94333.9|42
1649074850000|2022-04-04 12:20:50|94360.9|94335.9|94367.5|94342.5|94369.1|94344.1|94360.8|94335.8|50
1649074860000|2022-04-04 12:21:00|94370|94345|94371.7|94346.7|94372.1|94347.1|94366.9|94341.9|46
1649074870000|2022-04-04 12:21:10|94371.9|94346.9|94371.5|94346.5|94372.3|94347.3|94370.3|94345.3|32
1649074880000|2022-04-04 12:21:20|94375.8|94350.8|94376|94351|94381.7|94356.7|94374.8|94349.8|48
1649074890000|2022-04-04 12:21:30|94375.7|94350.7|94376.3|94351.3|94376.5|94351.5|94374.6|94349.6|34
1649074900000|2022-04-04 12:21:40|94376.7|94351.7|94380.1|94355.1|94382.3|94357.3|94374.7|94349.7|51
1649074910000|2022-04-04 12:21:50|94380|94355|94387.3|94362.3|94391.1|94366.1|94379|94354|45
1649074920000|2022-04-04 12:22:00|94386.3|94361.3|94379.3|94354.3|94391.1|94366.1|94379.3|94354.3|53
1649074930000|2022-04-04 12:22:10|94380.3|94355.3|94378.1|94353.1|94380.3|94355.3|94376|94351|44
1649074940000|2022-04-04 12:22:20|94377.3|94352.3|94382.5|94357.5|94384.1|94359.1|94375.2|94350.2|60
1649074950000|2022-04-04 12:22:30|94382.2|94357.2|94380.3|94355.3|94384.3|94359.3|94376.1|94351.1|46
1649074960000|2022-04-04 12:22:40|94381.7|94356.7|94385.6|94360.6|94388.9|94363.9|94379.3|94354.3|52
1649074970000|2022-04-04 12:22:50|94385.7|94360.7|94389.4|94364.4|94390|94365|94384.7|94359.7|48
1649074980000|2022-04-04 12:23:00|94387.6|94362.6|94379.5|94354.5|94388.7|94363.7|94374.2|94349.2|41
1649074990000|2022-04-04 12:23:10|94379.7|94354.7|94380.7|94355.7|94383.6|94358.6|94372.4|94347.4|51
1649075000000|2022-04-04 12:23:20|94379.8|94354.8|94385.7|94360.7|94388.9|94363.9|94378.6|94353.6|31
1649075010000|2022-04-04 12:23:30|94386.5|94361.5|94383.7|94358.7|94390.5|94365.5|94383.7|94358.7|49
1649075020000|2022-04-04 12:23:40|94385.3|94360.3|94378.1|94353.1|94386.4|94361.4|94378.1|94353.1|43
1649075030000|2022-04-04 12:23:50|94377.9|94352.9|94378.9|94353.9|94381.3|94356.3|94376.4|94351.4|47
1649075040000|2022-04-04 12:24:00|94378.7|94353.7|94378.5|94353.5|94382.3|94357.3|94375.2|94350.2|56
1649075050000|2022-04-04 12:24:10|94378.3|94353.3|94379.5|94354.5|94388.2|94363.2|94377.4|94352.4|52
1649075060000|2022-04-04 12:24:20|94377.3|94352.3|94369.7|94344.7|94378.9|94353.9|94369.4|94344.4|52
1649075070000|2022-04-04 12:24:30|94369.6|94344.6|94384.8|94359.8|94389.5|94364.5|94369.6|94344.6|59
1649075080000|2022-04-04 12:24:40|94384.6|94359.6|94386.9|94361.9|94392.8|94367.8|94382.9|94357.9|46
1649075090000|2022-04-04 12:24:50|94384.1|94359.1|94385.8|94360.8|94387.6|94362.6|94379.5|94354.5|37
1649075100000|2022-04-04 12:25:00|94385.4|94360.4|94385.6|94360.6|94393.2|94368.2|94383.4|94358.4|49
1649075110000|2022-04-04 12:25:10|94386|94361|94385.1|94360.1|94387.8|94362.8|94381.1|94356.1|44
1649075120000|2022-04-04 12:25:20|94384.4|94359.4|94388.7|94363.7|94390.4|94365.4|94380.9|94355.9|57
1649075130000|2022-04-04 12:25:30|94389.2|94364.2|94392.3|94367.3|94392.3|94367.3|94384.5|94359.5|48
1649075140000|2022-04-04 12:25:40|94391.4|94366.4|94391|94366|94395.1|94370.1|94388|94363|47
1649075150000|2022-04-04 12:25:50|94392.1|94367.1|94391.1|94366.1|94394|94369|94390.1|94365.1|41
1649075160000|2022-04-04 12:26:00|94390.6|94365.6|94397.3|94372.3|94398.7|94373.7|94390|94365|53
1649075170000|2022-04-04 12:26:10|94397.5|94372.5|94398.5|94373.5|94402.3|94377.3|94395.6|94370.6|48
1649075180000|2022-04-04 12:26:20|94398.4|94373.4|94397.6|94372.6|94400.3|94375.3|94397.4|94372.4|34
1649075190000|2022-04-04 12:26:30|94397.5|94372.5|94399.8|94374.8|94403.9|94378.9|94397.3|94372.3|39
1649075200000|2022-04-04 12:26:40|94400.9|94375.9|94395.2|94370.2|94402.6|94377.6|94394.9|94369.9|34
1649075210000|2022-04-04 12:26:50|94395.5|94370.5|94400.6|94375.6|94403.1|94378.1|94394.1|94369.1|30
1649075220000|2022-04-04 12:27:00|94401.4|94376.4|94393.1|94368.1|94410.7|94385.7|94393.1|94368.1|49
1649075230000|2022-04-04 12:27:10|94391.5|94366.5|94393.9|94368.9|94394.6|94369.6|94391.5|94366.5|45
1649075240000|2022-04-04 12:27:20|94393.7|94368.7|94393.8|94368.8|94393.8|94368.8|94390.1|94365.1|36
1649075250000|2022-04-04 12:27:30|94393.6|94368.6|94394.1|94369.1|94398.1|94373.1|94393.4|94368.4|46
1649075260000|2022-04-04 12:27:40|94394|94369|94394.8|94369.8|94397.9|94372.9|94394|94369|40
1649075270000|2022-04-04 12:27:50|94395.6|94370.6|94394.6|94369.6|94396.1|94371.1|94393.6|94368.6|31
1649075280000|2022-04-04 12:28:00|94394.8|94369.8|94392.1|94367.1|94395.3|94370.3|94392|94367|36
1649075290000|2022-04-04 12:28:10|94392.7|94367.7|94391.7|94366.7|94402.4|94377.4|94391.6|94366.6|54
1649075300000|2022-04-04 12:28:20|94393.3|94368.3|94382.7|94357.7|94393.3|94368.3|94381.5|94356.5|45
1649075310000|2022-04-04 12:28:30|94383|94358|94388.8|94363.8|94389.1|94364.1|94381|94356|51
1649075320000|2022-04-04 12:28:40|94388.4|94363.4|94388.7|94363.7|94394.4|94369.4|94386.9|94361.9|33
1649075330000|2022-04-04 12:28:50|94389|94364|94385.1|94360.1|94389.5|94364.5|94384.9|94359.9|49
1649075340000|2022-04-04 12:29:00|94383.6|94358.6|94379.9|94354.9|94383.6|94358.6|94379|94354|44
1649075350000|2022-04-04 12:29:10|94380|94355|94378.1|94353.1|94380.9|94355.9|94376.8|94351.8|42
1649075360000|2022-04-04 12:29:20|94377.6|94352.6|94375.5|94350.5|94378.8|94353.8|94375.4|94350.4|43
1649075370000|2022-04-04 12:29:30|94376.2|94351.2|94378.4|94353.4|94379.3|94354.3|94374.4|94349.4|37
1649075380000|2022-04-04 12:29:40|94378.2|94353.2|94378|94353|94378.8|94353.8|94375.8|94350.8|47
1649075390000|2022-04-04 12:29:50|94376.9|94351.9|94356.5|94331.5|94377.7|94352.7|94349.2|94324.2|56
1649075400000|2022-04-04 12:30:00|94352.6|94327.6|94354.7|94329.7|94354.7|94329.7|94347.9|94322.9|55
1649075410000|2022-04-04 12:30:10|94354.9|94329.9|94364.5|94339.5|94373.3|94348.3|94354.6|94329.6|62
1649075420000|2022-04-04 12:30:20|94364.8|94339.8|94364.6|94339.6|94371.4|94346.4|94363.4|94338.4|62
1649075430000|2022-04-04 12:30:30|94364.8|94339.8|94368.5|94343.5|94369.4|94344.4|94364.5|94339.5|42
1649075440000|2022-04-04 12:30:40|94368.4|94343.4|94368.3|94343.3|94369.7|94344.7|94367.9|94342.9|47
1649075450000|2022-04-04 12:30:50|94369.8|94344.8|94362.7|94337.7|94370.3|94345.3|94358.6|94333.6|61
1649075460000|2022-04-04 12:31:00|94362.8|94337.8|94359.9|94334.9|94363|94338|94359.5|94334.5|25
1649075470000|2022-04-04 12:31:10|94360|94335|94358.4|94333.4|94363.6|94338.6|94357.3|94332.3|46
1649075480000|2022-04-04 12:31:20|94357.8|94332.8|94358.4|94333.4|94358.7|94333.7|94357.6|94332.6|24
1649075490000|2022-04-04 12:31:30|94358.7|94333.7|94339.1|94314.1|94358.7|94333.7|94334.6|94309.6|65
1649075500000|2022-04-04 12:31:40|94338.7|94313.7|94331|94306|94340.8|94315.8|94329.8|94304.8|50
1649075510000|2022-04-04 12:31:50|94331.4|94306.4|94330.1|94305.1|94332.5|94307.5|94329.8|94304.8|16
1649075520000|2022-04-04 12:32:00|94329.9|94304.9|94325.9|94300.9|94330.2|94305.2|94325.5|94300.5|35
1649075530000|2022-04-04 12:32:10|94325.6|94300.6|94316|94291|94329.7|94304.7|94316|94291|51
1649075540000|2022-04-04 12:32:20|94314.9|94289.9|94309|94284|94315.2|94290.2|94295.7|94270.7|65
1649075550000|2022-04-04 12:32:30|94309.1|94284.1|94308.7|94283.7|94312.7|94287.7|94306.9|94281.9|58
1649075560000|2022-04-04 12:32:40|94307.8|94282.8|94321.8|94296.8|94322.7|94297.7|94307.8|94282.8|37
1649075570000|2022-04-04 12:32:50|94322.4|94297.4|94317.6|94292.6|94322.4|94297.4|94314.2|94289.2|51
1649075580000|2022-04-04 12:33:00|94317.3|94292.3|94311.8|94286.8|94317.3|94292.3|94309.9|94284.9|43
1649075590000|2022-04-04 12:33:10|94311.7|94286.7|94313.3|94288.3|94314.5|94289.5|94311.6|94286.6|36
1649075600000|2022-04-04 12:33:20|94313.4|94288.4|94296.7|94271.7|94322.8|94297.8|94295.5|94270.5|61
1649075610000|2022-04-04 12:33:30|94298.4|94273.4|94299.3|94274.3|94313|94279.6|94297.1|94263|62
1649075620000|2022-04-04 12:33:40|94299.6|94274.6|94290.7|94265.7|94300.9|94275.9|94287.2|94262.2|57
1649075630000|2022-04-04 12:33:50|94290.8|94265.8|94298.6|94273.6|94299.3|94274.3|94290.4|94265.4|57
1649075640000|2022-04-04 12:34:00|94299|94274|94297.5|94272.5|94299.7|94274.7|94296.5|94271.5|56
1649075650000|2022-04-04 12:34:10|94297|94272|94298.3|94273.3|94300.4|94275.4|94296.9|94271.9|38
1649075660000|2022-04-04 12:34:20|94298|94273|94299.2|94274.2|94299.3|94274.3|94297.1|94272.1|32
1649075670000|2022-04-04 12:34:30|94299|94274|94300.1|94275.1|94300.8|94275.8|94298|94273|36
1649075680000|2022-04-04 12:34:40|94300.2|94275.2|94293.4|94268.4|94300.9|94275.9|94290.8|94265.8|42
1649075690000|2022-04-04 12:34:50|94293.9|94268.9|94299.4|94274.4|94300|94275|94290.9|94265.9|63
1649075700000|2022-04-04 12:35:00|94299.3|94274.3|94301.4|94276.4|94303.4|94278.4|94295.3|94270.3|63
1649075710000|2022-04-04 12:35:10|94301|94276|94303.1|94278.1|94304.3|94279.3|94300.2|94275.2|46
1649075720000|2022-04-04 12:35:20|94302|94277|94300.5|94275.5|94303.1|94278.1|94299.5|94274.5|44
1649075730000|2022-04-04 12:35:30|94300.6|94275.6|94301|94276|94301.4|94276.4|94300.1|94275.1|29
1649075740000|2022-04-04 12:35:40|94300.9|94275.9|94300.7|94275.7|94302.8|94277.8|94300.5|94275.5|28
1649075750000|2022-04-04 12:35:50|94301.4|94276.4|94302.2|94277.2|94302.2|94277.2|94300.3|94275.3|28
1649075760000|2022-04-04 12:36:00|94302|94277|94291.6|94266.6|94302|94277|94286|94261|66
1649075770000|2022-04-04 12:36:10|94291.1|94266.1|94290.5|94265.5|94293.4|94268.4|94290.1|94265.1|36
1649075780000|2022-04-04 12:36:20|94290.6|94265.6|94288.7|94263.7|94291.1|94266.1|94287.9|94262.9|34
1649075790000|2022-04-04 12:36:30|94288.8|94263.8|94289.3|94264.3|94289.3|94264.3|94287.7|94262.7|27
1649075800000|2022-04-04 12:36:40|94289.2|94264.2|94283.9|94258.9|94293.4|94268.4|94283.5|94258.5|48
1649075810000|2022-04-04 12:36:50|94283.3|94258.3|94296.2|94271.2|94300.7|94275.7|94280|94255|53
1649075820000|2022-04-04 12:37:00|94298.2|94273.2|94295.4|94270.4|94300.5|94275.5|94294.3|94269.3|59
1649075830000|2022-04-04 12:37:10|94295.6|94270.6|94292|94267|94295.6|94270.6|94287.4|94262.4|52
1649075840000|2022-04-04 12:37:20|94292.7|94267.7|94290|94265|94292.7|94267.7|94283.3|94258.3|63
1649075850000|2022-04-04 12:37:30|94289.1|94264.1|94294.5|94269.5|94298.4|94273.4|94289.1|94264.1|47
1649075860000|2022-04-04 12:37:40|94295.5|94270.5|94285.2|94260.2|94295.5|94270.5|94284.1|94259.1|57
1649075870000|2022-04-04 12:37:50|94285.9|94260.9|94287.1|94262.1|94287.9|94262.9|94279.2|94254.2|54
1649075880000|2022-04-04 12:38:00|94285|94260|94289.1|94264.1|94289.4|94264.4|94283.9|94258.9|45
1649075890000|2022-04-04 12:38:10|94290.1|94265.1|94290.1|94265.1|94292.6|94267.6|94286.9|94261.9|43
1649075900000|2022-04-04 12:38:20|94290.7|94265.7|94294|94269|94294.2|94269.2|94288.5|94263.5|53
1649075910000|2022-04-04 12:38:30|94293.8|94268.8|94291.4|94266.4|94296.4|94271.4|94290.5|94265.5|45
1649075920000|2022-04-04 12:38:40|94291.3|94266.3|94290.8|94265.8|94291.3|94266.3|94288.7|94263.7|39
1649075930000|2022-04-04 12:38:50|94291.3|94266.3|94293.7|94268.7|94294.2|94269.2|94290|94265|32
1649075940000|2022-04-04 12:39:00|94291.6|94266.6|94292.4|94267.4|94292.7|94267.7|94291.6|94266.6|24
1649075950000|2022-04-04 12:39:10|94292.3|94267.3|94292.7|94267.7|94293.6|94268.6|94291.5|94266.5|22
1649075960000|2022-04-04 12:39:20|94292.5|94267.5|94292.2|94267.2|94293.5|94268.5|94290.8|94265.8|25
1649075970000|2022-04-04 12:39:30|94292|94267|94296.8|94271.8|94298.2|94273.2|94291.5|94266.5|27
1649075980000|2022-04-04 12:39:40|94296.9|94271.9|94282.5|94257.5|94300.1|94275.1|94277.6|94252.6|44
1649075990000|2022-04-04 12:39:50|94291.9|94266.9|94288.5|94263.5|94297.9|94272.9|94286.5|94261.5|47
1649076000000|2022-04-04 12:40:00|94290|94265|94297.4|94272.4|94299.6|94274.6|94289.7|94264.7|38
1649076010000|2022-04-04 12:40:10|94298.3|94273.3|94305.8|94280.8|94308.5|94283.5|94298.3|94273.3|54
1649076020000|2022-04-04 12:40:20|94306.8|94281.8|94302.1|94277.1|94306.8|94281.8|94299.5|94274.5|47
1649076030000|2022-04-04 12:40:30|94302.5|94277.5|94300.1|94275.1|94303|94278|94299.9|94274.9|33
1649076040000|2022-04-04 12:40:40|94300.2|94275.2|94298.1|94273.1|94300.4|94275.4|94296.4|94271.4|39
1649076050000|2022-04-04 12:40:50|94297.9|94272.9|94297.7|94272.7|94300.4|94275.4|94296.9|94271.9|40
1649076060000|2022-04-04 12:41:00|94297.4|94272.4|94298.1|94273.1|94298.1|94273.1|94297.3|94272.3|18
1649076070000|2022-04-04 12:41:10|94297.9|94272.9|94299.1|94274.1|94299.9|94274.9|94295.4|94270.4|37
1649076080000|2022-04-04 12:41:20|94299.3|94274.3|94302.1|94277.1|94304.2|94279.2|94298.2|94273.2|42
1649076090000|2022-04-04 12:41:30|94302.4|94277.4|94306.7|94281.7|94307|94282|94302|94277|42
1649076100000|2022-04-04 12:41:40|94306.9|94281.9|94306.2|94281.2|94307.2|94282.2|94306|94281|17
1649076110000|2022-04-04 12:41:50|94306|94281|94305.8|94280.8|94306.5|94281.5|94304.9|94279.9|20
1649076120000|2022-04-04 12:42:00|94305.7|94280.7|94308.1|94283.1|94308.1|94283.1|94305.4|94280.4|36
1649076130000|2022-04-04 12:42:10|94309.1|94284.1|94307.8|94282.8|94309.2|94284.2|94302.1|94277.1|53
1649076140000|2022-04-04 12:42:20|94307.4|94282.4|94308.4|94283.4|94309.5|94284.5|94306.6|94281.6|39
1649076150000|2022-04-04 12:42:30|94308.5|94283.5|94305.2|94280.2|94308.6|94283.6|94305.2|94280.2|34
1649076160000|2022-04-04 12:42:40|94304.8|94279.8|94306.6|94281.6|94307.4|94282.4|94303.7|94278.7|46
1649076170000|2022-04-04 12:42:50|94307.5|94282.5|94306.6|94281.6|94307.5|94282.5|94304.7|94279.7|27
1649076180000|2022-04-04 12:43:00|94307|94282|94304.9|94279.9|94307.7|94282.7|94304.5|94279.5|39
1649076190000|2022-04-04 12:43:10|94305.2|94280.2|94306.5|94281.5|94308.1|94283.1|94303.6|94278.6|35
1649076200000|2022-04-04 12:43:20|94306.3|94281.3|94307.7|94282.7|94308.6|94283.6|94304.4|94279.4|46
1649076210000|2022-04-04 12:43:30|94307.4|94282.4|94306.3|94281.3|94308.8|94283.8|94304.9|94279.9|46
1649076220000|2022-04-04 12:43:40|94306.5|94281.5|94318.2|94293.2|94318.7|94293.7|94306|94281|40
1649076230000|2022-04-04 12:43:50|94317.9|94292.9|94315.1|94290.1|94318.5|94293.5|94312|94287|46
1649076240000|2022-04-04 12:44:00|94314.6|94289.6|94318.2|94293.2|94318.2|94293.2|94313.9|94288.9|35
1649076250000|2022-04-04 12:44:10|94317.6|94292.6|94329.8|94304.8|94330.4|94305.4|94316.5|94291.5|43
1649076260000|2022-04-04 12:44:20|94329.9|94304.9|94330.5|94305.5|94331.8|94306.8|94329.5|94304.5|39
1649076270000|2022-04-04 12:44:30|94330.4|94305.4|94323.7|94298.7|94331.9|94306.9|94322.9|94297.9|55
1649076280000|2022-04-04 12:44:40|94323.9|94298.9|94328.9|94303.9|94328.9|94303.9|94323.7|94298.7|34
1649076290000|2022-04-04 12:44:50|94328.3|94303.3|94332|94307|94332.5|94307.5|94328.3|94303.3|30
1649076300000|2022-04-04 12:45:00|94331.8|94306.8|94333|94308|94334.3|94309.3|94331.3|94306.3|44
1649076310000|2022-04-04 12:45:10|94332.9|94307.9|94339|94314|94341.3|94316.3|94332.9|94307.9|55
1649076320000|2022-04-04 12:45:20|94338.9|94313.9|94342.2|94317.2|94343.3|94318.3|94338.6|94313.6|41
1649076330000|2022-04-04 12:45:30|94342|94317|94306.8|94281.8|94343.8|94318.8|94303.9|94278.9|57
1649076340000|2022-04-04 12:45:40|94307|94282|94315.5|94290.5|94320.8|94295.8|94307|94282|57
1649076350000|2022-04-04 12:45:50|94315.3|94290.3|94312.5|94287.5|94315.6|94290.6|94311.8|94286.8|31
1649076360000|2022-04-04 12:46:00|94312.4|94287.4|94320.9|94295.9|94320.9|94295.9|94312.1|94287.1|37
1649076370000|2022-04-04 12:46:10|94320.5|94295.5|94326|94301|94327.3|94302.3|94319.4|94294.4|53
1649076380000|2022-04-04 12:46:20|94298.8|94273.8|94269.6|94244.6|94298.8|94273.8|94268.6|94237.3|65
1649076390000|2022-04-04 12:46:30|94267.7|94242.7|94265.8|94240.8|94269.6|94244.6|94262.5|94237.5|58
1649076400000|2022-04-04 12:46:40|94266|94241|94264.3|94239.3|94266.8|94241.8|94263.9|94238.9|35
1649076410000|2022-04-04 12:46:50|94265.7|94240.7|94262.9|94237.9|94266.2|94241.2|94261.6|94236.6|35
1649076420000|2022-04-04 12:47:00|94263|94238|94260.2|94235.2|94265.4|94240.4|94260|94235|46
1649076430000|2022-04-04 12:47:10|94260.1|94235.1|94262.7|94237.7|94262.7|94237.7|94257.5|94232.5|46
1649076440000|2022-04-04 12:47:20|94262.4|94237.4|94291.6|94266.6|94292.4|94267.4|94262|94237|36
1649076450000|2022-04-04 12:47:30|94292.1|94267.1|94299|94274|94299|94274|94288.3|94263.3|68
1649076460000|2022-04-04 12:47:40|94299.2|94274.2|94326.5|94301.5|94326.7|94301.7|94298.4|94273.4|70
1649076470000|2022-04-04 12:47:50|94326.4|94301.4|94311.5|94286.5|94327.2|94302.2|94310.8|94285.8|64
1649076480000|2022-04-04 12:48:00|94310.8|94285.8|94302.8|94277.8|94310.8|94285.8|94301.3|94276.3|67
1649076490000|2022-04-04 12:48:10|94302.6|94277.6|94296|94271|94303|94278|94282.6|94257.6|64
1649076500000|2022-04-04 12:48:20|94297.4|94272.4|94324.1|94299.1|94324.1|94299.1|94297.4|94272.4|66
1649076510000|2022-04-04 12:48:30|94323.8|94298.8|94321.6|94296.6|94325|94300|94321.3|94296.3|54
1649076520000|2022-04-04 12:48:40|94321.5|94296.5|94281.1|94256.1|94322.6|94297.6|94279.8|94254.8|64
1649076530000|2022-04-04 12:48:50|94279.1|94254.1|94280.3|94255.3|94283.9|94258.9|94279.1|94254.1|45
1649076540000|2022-04-04 12:49:00|94280.6|94255.6|94289|94264|94295.6|94270.6|94279.3|94254.3|64
1649076550000|2022-04-04 12:49:10|94289.7|94264.7|94286.8|94261.8|94290.7|94265.7|94286.8|94261.8|34
1649076560000|2022-04-04 12:49:20|94286.7|94261.7|94288.9|94263.9|94290.3|94265.3|94283.9|94258.9|47
1649076570000|2022-04-04 12:49:30|94289|94264|94288.9|94263.9|94289.1|94264.1|94288.4|94263.4|23
1649076580000|2022-04-04 12:49:40|94289.1|94264.1|94289.1|94264.1|94293.3|94268.3|94288.7|94263.7|47
1649076590000|2022-04-04 12:49:50|94288.9|94263.9|94290.3|94265.3|94295.9|94270.9|94284|94259|43
1649076600000|2022-04-04 12:50:00|94289.1|94264.1|94286.8|94261.8|94293.9|94268.9|94286.8|94261.8|54
1649076610000|2022-04-04 12:50:10|94286.9|94261.9|94291|94266|94291|94266|94282.7|94257.7|53
1649076620000|2022-04-04 12:50:20|94290.7|94265.7|94279.9|94254.9|94290.7|94265.7|94279.9|94254.9|46
1649076630000|2022-04-04 12:50:30|94280.4|94255.4|94283.9|94258.9|94284.2|94259.2|94278.5|94253.5|43
1649076640000|2022-04-04 12:50:40|94283.8|94258.8|94292.8|94267.8|94293.1|94268.1|94279.7|94254.7|40
1649076650000|2022-04-04 12:50:50|94292.3|94267.3|94293.4|94268.4|94300.6|94275.6|94292.3|94267.3|52
1649076660000|2022-04-04 12:51:00|94293.6|94268.6|94290.9|94265.9|94295.6|94270.6|94290.4|94265.4|32
1649076670000|2022-04-04 12:51:10|94291|94266|94297.5|94272.5|94298|94273|94290.2|94265.2|47
1649076680000|2022-04-04 12:51:20|94297.6|94272.6|94301.6|94276.6|94305|94280|94295.7|94270.7|51
1649076690000|2022-04-04 12:51:30|94302.6|94277.6|94297.7|94272.7|94302.8|94277.8|94295.8|94270.8|46
1649076700000|2022-04-04 12:51:40|94298.4|94273.4|94296.3|94271.3|94298.7|94273.7|94289.4|94264.4|35
1649076710000|2022-04-04 12:51:50|94296.2|94271.2|94294.2|94269.2|94298|94273|94291.8|94266.8|56
1649076720000|2022-04-04 12:52:00|94293.9|94268.9|94302.4|94277.4|94302.4|94277.4|94289.6|94264.6|60
1649076730000|2022-04-04 12:52:10|94303.3|94278.3|94310.3|94285.3|94312|94287|94301.3|94276.3|62
1649076740000|2022-04-04 12:52:20|94310.4|94285.4|94310|94285|94315|94290|94309.9|94284.9|52
1649076750000|2022-04-04 12:52:30|94310.3|94285.3|94314.9|94289.9|94323.5|94298.5|94310.3|94285.3|41
1649076760000|2022-04-04 12:52:40|94315.7|94290.7|94317.5|94292.5|94317.8|94292.8|94314.6|94289.6|31
1649076770000|2022-04-04 12:52:50|94317.7|94292.7|94282.5|94257.5|94318.2|94293.2|94281.7|94256.7|42
1649076780000|2022-04-04 12:53:00|94283|94258|94271.7|94246.7|94292.7|94267.7|94270.9|94245.9|66
1649076790000|2022-04-04 12:53:10|94271.2|94246.2|94284|94259|94284.5|94259.5|94271.2|94246.2|53
1649076800000|2022-04-04 12:53:20|94284.1|94259.1|94292.8|94267.8|94303.8|94278.8|94283.4|94258.4|63
1649076810000|2022-04-04 12:53:30|94293.2|94268.2|94290.2|94265.2|94300.2|94275.2|94288.1|94263.1|73
1649076820000|2022-04-04 12:53:40|94289.9|94264.9|94294.1|94269.1|94295.1|94270.1|94288|94263|56
1649076830000|2022-04-04 12:53:50|94293.7|94268.7|94295.2|94270.2|94298.5|94273.5|94292.4|94267.4|55
1649076840000|2022-04-04 12:54:00|94295.1|94270.1|94299.3|94274.3|94307.1|94282.1|94294.6|94269.6|54
1649076850000|2022-04-04 12:54:10|94299.6|94274.6|94300.9|94275.9|94304.3|94279.3|94298.5|94273.5|49
1649076860000|2022-04-04 12:54:20|94300.2|94275.2|94293.5|94268.5|94300.6|94275.6|94292.5|94267.5|47
1649076870000|2022-04-04 12:54:30|94293.4|94268.4|94293.8|94268.8|94295.5|94270.5|94291.6|94266.6|41
1649076880000|2022-04-04 12:54:40|94293.6|94268.6|94293.6|94268.6|94296.2|94271.2|94291.7|94266.7|40
1649076890000|2022-04-04 12:54:50|94293.4|94268.4|94292.6|94267.6|94296.7|94271.7|94285.5|94260.5|52
1649076900000|2022-04-04 12:55:00|94294.6|94269.6|94294.7|94269.7|94296.9|94271.9|94291.9|94266.9|52
1649076910000|2022-04-04 12:55:10|94294|94269|94284.1|94259.1|94294|94269|94277.1|94252.1|59
1649076920000|2022-04-04 12:55:20|94286.4|94261.4|94291.9|94266.9|94293.6|94268.6|94284.9|94259.9|59
1649076930000|2022-04-04 12:55:30|94292.3|94267.3|94292.2|94267.2|94297.5|94272.5|94290.4|94265.4|59
1649076940000|2022-04-04 12:55:40|94291.5|94266.5|94289.2|94264.2|94291.7|94266.7|94286.2|94261.2|52
1649076950000|2022-04-04 12:55:50|94289.9|94264.9|94300.1|94275.1|94300.1|94275.1|94289.2|94264.2|60
1649076960000|2022-04-04 12:56:00|94299.3|94274.3|94286.3|94261.3|94304.7|94279.7|94283.8|94258.8|69
1649076970000|2022-04-04 12:56:10|94286.6|94261.6|94282.8|94257.8|94287.2|94262.2|94275.6|94250.6|55
1649076980000|2022-04-04 12:56:20|94281.2|94256.2|94279.9|94254.9|94284.9|94259.9|94279.5|94254.5|49
1649076990000|2022-04-04 12:56:30|94277.7|94252.7|94269.3|94244.3|94277.7|94252.7|94268.5|94243.5|57
1649077000000|2022-04-04 12:56:40|94268.4|94243.4|94277.9|94252.9|94277.9|94252.9|94268.4|94243.4|43
1649077010000|2022-04-04 12:56:50|94278.7|94253.7|94280.6|94255.6|94283.4|94258.4|94277.6|94252.6|47
1649077020000|2022-04-04 12:57:00|94281.3|94256.3|94284.3|94259.3|94285.5|94260.5|94278.5|94253.5|35
1649077030000|2022-04-04 12:57:10|94284.7|94259.7|94291.6|94266.6|94291.6|94266.6|94283.8|94258.8|30
1649077040000|2022-04-04 12:57:20|94293|94268|94288.1|94263.1|94294.3|94269.3|94287.4|94262.4|57
1649077050000|2022-04-04 12:57:30|94288.2|94263.2|94290.1|94265.1|94291.1|94266.1|94287.2|94262.2|34
1649077060000|2022-04-04 12:57:40|94289.6|94264.6|94293.1|94268.1|94293.8|94268.8|94289.6|94264.6|45
1649077070000|2022-04-04 12:57:50|94293.3|94268.3|94296.3|94271.3|94296.3|94271.3|94291.1|94266.1|45
1649077080000|2022-04-04 12:58:00|94294.9|94269.9|94293.3|94268.3|94295.8|94270.8|94292.2|94267.2|30
1649077090000|2022-04-04 12:58:10|94293.5|94268.5|94293.6|94268.6|94295.2|94270.2|94293.1|94268.1|26
1649077100000|2022-04-04 12:58:20|94292.2|94267.2|94295|94270|94295.6|94270.6|94292|94267|29
1649077110000|2022-04-04 12:58:30|94295.1|94270.1|94290.9|94265.9|94295.1|94270.1|94290.6|94265.6|47
1649077120000|2022-04-04 12:58:40|94291.4|94266.4|94288.7|94263.7|94291.6|94266.6|94287.6|94262.6|32
1649077130000|2022-04-04 12:58:50|94289.3|94264.3|94294.3|94269.3|94295|94270|94288.4|94263.4|44
1649077140000|2022-04-04 12:59:00|94294.6|94269.6|94281.7|94256.7|94295.2|94270.2|94277|94252|50
1649077150000|2022-04-04 12:59:10|94281.8|94256.8|94283.2|94258.2|94284.3|94259.3|94278.6|94253.6|45
1649077160000|2022-04-04 12:59:20|94282.9|94257.9|94289.7|94264.7|94290.9|94265.9|94282.9|94257.9|28
1649077170000|2022-04-04 12:59:30|94289.8|94264.8|94293.3|94268.3|94298.1|94273.1|94286.4|94261.4|54
1649077180000|2022-04-04 12:59:40|94293.2|94268.2|94294.1|94269.1|94295.1|94270.1|94291.2|94266.2|42
1649077190000|2022-04-04 12:59:50|94296.8|94271.8|94303.2|94278.2|94310.6|94285.6|94296.8|94271.8|58
1649077200000|2022-04-04 13:00:00|94303.1|94278.1|94292.9|94267.9|94306.9|94281.9|94292.7|94267.7|66
1649077210000|2022-04-04 13:00:10|94292.7|94267.7|94280.2|94255.2|94294.8|94269.8|94279|94254|51
1649077220000|2022-04-04 13:00:20|94278.9|94253.9|94269.2|94244.2|94280.1|94255.1|94266.8|94241.8|54
1649077230000|2022-04-04 13:00:30|94269.8|94244.8|94266.5|94241.5|94272.4|94247.4|94265.1|94240.1|56
1649077240000|2022-04-04 13:00:40|94267|94242|94262.9|94237.9|94267.1|94242.1|94256.6|94231.6|61
1649077250000|2022-04-04 13:00:50|94263.6|94238.6|94262.6|94237.6|94266.8|94241.8|94261.5|94236.5|63
1649077260000|2022-04-04 13:01:00|94262.5|94237.5|94271.4|94246.4|94274.9|94249.9|94262.5|94237.5|50
1649077270000|2022-04-04 13:01:10|94271.3|94246.3|94269.9|94244.9|94272.7|94247.7|94268.8|94243.8|50
1649077280000|2022-04-04 13:01:20|94269.7|94244.7|94258.2|94233.2|94276.7|94251.7|94254.8|94229.8|56
1649077290000|2022-04-04 13:01:30|94259.1|94234.1|94266.7|94241.7|94268.2|94243.2|94258.1|94233.1|68
1649077300000|2022-04-04 13:01:40|94264.5|94239.5|94273.6|94248.6|94283|94258|94263.6|94238.6|72
1649077310000|2022-04-04 13:01:50|94271.8|94246.8|94278|94253|94280.2|94255.2|94263.6|94238.6|75
1649077320000|2022-04-04 13:02:00|94278.6|94253.6|94282.3|94257.3|94284.1|94259.1|94276.2|94251.2|55
1649077330000|2022-04-04 13:02:10|94282.2|94257.2|94262.5|94237.5|94282.2|94257.2|94260.7|94235.7|66
1649077340000|2022-04-04 13:02:20|94264.5|94239.5|94264.8|94239.8|94267.9|94242.9|94258.7|94233.7|73
1649077350000|2022-04-04 13:02:30|94263.4|94238.4|94262.7|94237.7|94263.7|94238.7|94254.1|94229.1|57
1649077360000|2022-04-04 13:02:40|94262.6|94237.6|94261|94236|94266.6|94241.6|94258.2|94233.2|50
1649077370000|2022-04-04 13:02:50|94261.5|94236.5|94264.5|94239.5|94264.5|94239.5|94260.5|94235.5|26
1649077380000|2022-04-04 13:03:00|94260.8|94235.8|94262.5|94237.5|94266.7|94241.7|94259.9|94234.9|60
1649077390000|2022-04-04 13:03:10|94261.6|94236.6|94268.6|94243.6|94270.2|94245.2|94261.2|94236.2|37
1649077400000|2022-04-04 13:03:20|94268.9|94243.9|94267.7|94242.7|94272.7|94247.7|94264.9|94239.9|42
1649077410000|2022-04-04 13:03:30|94268.2|94243.2|94272.2|94247.2|94272.8|94247.8|94267.7|94242.7|41
1649077420000|2022-04-04 13:03:40|94272.1|94247.1|94274.9|94249.9|94276.4|94251.4|94271.7|94246.7|35
1649077430000|2022-04-04 13:03:50|94275.2|94250.2|94277.2|94252.2|94277.4|94252.4|94273.4|94248.4|21
1649077440000|2022-04-04 13:04:00|94277|94252|94277.7|94252.7|94278.9|94253.9|94276.1|94251.1|26
1649077450000|2022-04-04 13:04:10|94278.1|94253.1|94278|94253|94279.6|94254.6|94277.7|94252.7|38
1649077460000|2022-04-04 13:04:20|94278.1|94253.1|94280.8|94255.8|94280.8|94255.8|94276.6|94251.6|29
1649077470000|2022-04-04 13:04:30|94281.3|94256.3|94284.2|94259.2|94287|94262|94279.2|94254.2|43
1649077480000|2022-04-04 13:04:40|94284.1|94259.1|94282.1|94257.1|94284.6|94259.6|94280.2|94255.2|39
1649077490000|2022-04-04 13:04:50|94280.9|94255.9|94288.3|94263.3|94291.6|94266.6|94280.8|94255.8|35
1649077500000|2022-04-04 13:05:00|94288.7|94263.7|94295.2|94270.2|94296.9|94271.9|94288.7|94263.7|43
1649077510000|2022-04-04 13:05:10|94295.3|94270.3|94298.2|94273.2|94298.2|94273.2|94293.1|94268.1|43
1649077520000|2022-04-04 13:05:20|94297.7|94272.7|94296.7|94271.7|94298.5|94273.5|94295.7|94270.7|35
1649077530000|2022-04-04 13:05:30|94297.7|94272.7|94297.6|94272.6|94299.1|94274.1|94295.3|94270.3|35
1649077540000|2022-04-04 13:05:40|94297.4|94272.4|94280|94255|94297.5|94272.5|94279.3|94254.3|45
1649077550000|2022-04-04 13:05:50|94279.1|94254.1|94278|94253|94280.9|94255.9|94277.8|94252.8|47
1649077560000|2022-04-04 13:06:00|94277.9|94252.9|94279|94254|94279.6|94254.6|94277.9|94252.9|29
1649077570000|2022-04-04 13:06:10|94278.7|94253.7|94281.4|94256.4|94281.4|94256.4|94277.2|94252.2|26
1649077580000|2022-04-04 13:06:20|94281.1|94256.1|94275|94250|94281.1|94256.1|94273.2|94248.2|45
1649077590000|2022-04-04 13:06:30|94274.8|94249.8|94278.9|94253.9|94282.7|94257.7|94274.8|94249.8|46
1649077600000|2022-04-04 13:06:40|94280.8|94255.8|94273.9|94248.9|94280.8|94255.8|94273.7|94248.7|41
1649077610000|2022-04-04 13:06:50|94273.5|94248.5|94271.2|94246.2|94276.7|94251.7|94269|94244|40
1649077620000|2022-04-04 13:07:00|94271.3|94246.3|94274.4|94249.4|94276.6|94251.6|94269.5|94244.5|51
1649077630000|2022-04-04 13:07:10|94274.1|94249.1|94272.6|94247.6|94276.4|94251.4|94271.6|94246.6|41
1649077640000|2022-04-04 13:07:20|94272.9|94247.9|94255.7|94230.7|94274.6|94249.6|94249.4|94224.4|49
1649077650000|2022-04-04 13:07:30|94255.1|94230.1|94259.3|94234.3|94262.1|94237.1|94254|94229|51
1649077660000|2022-04-04 13:07:40|94260|94235|94260.1|94235.1|94261.1|94236.1|94257.5|94232.5|22
1649077670000|2022-04-04 13:07:50|94260.6|94235.6|94260.9|94235.9|94260.9|94235.9|94259.1|94234.1|21
1649077680000|2022-04-04 13:08:00|94259.9|94234.9|94264|94239|94265.2|94240.2|94259.6|94234.6|30
1649077690000|2022-04-04 13:08:10|94264.2|94239.2|94251.3|94226.3|94264.4|94239.4|94251.3|94226.3|46
1649077700000|2022-04-04 13:08:20|94251.6|94226.6|94245.5|94220.5|94257|94232|94245.5|94220.5|47
1649077710000|2022-04-04 13:08:30|94245.1|94220.1|94243|94218|94247.4|94222.4|94238.9|94213.9|51
1649077720000|2022-04-04 13:08:40|94241.9|94216.9|94232.1|94207.1|94242.6|94217.6|94230.8|94205.8|47
1649077730000|2022-04-04 13:08:50|94232|94207|94228.6|94203.6|94232.4|94207.4|94228.6|94203.6|40
1649077740000|2022-04-04 13:09:00|94228.3|94203.3|94230.1|94205.1|94233.5|94208.5|94228.3|94203.3|40
1649077750000|2022-04-04 13:09:10|94230.5|94205.5|94253.8|94228.8|94254.3|94229.3|94230.4|94205.4|39
1649077760000|2022-04-04 13:09:20|94253.9|94228.9|94262.3|94237.3|94268.9|94243.9|94253.9|94228.9|49
1649077770000|2022-04-04 13:09:30|94261.8|94236.8|94268|94243|94270.5|94245.5|94261.3|94236.3|45
1649077780000|2022-04-04 13:09:40|94267.6|94242.6|94284.7|94259.7|94284.7|94259.7|94266.9|94241.9|49
1649077790000|2022-04-04 13:09:50|94284.3|94259.3|94283.6|94258.6|94285.9|94260.9|94278.7|94253.7|43
1649077800000|2022-04-04 13:10:00|94283.4|94258.4|94285.9|94260.9|94288|94263|94278.4|94253.4|33
1649077810000|2022-04-04 13:10:10|94287.5|94262.5|94264.6|94239.6|94287.5|94262.5|94264.6|94239.6|49
1649077820000|2022-04-04 13:10:20|94264.4|94239.4|94265.8|94240.8|94265.9|94240.9|94256.9|94231.9|55
1649077830000|2022-04-04 13:10:30|94265.6|94240.6|94272.2|94247.2|94273.5|94248.5|94264.8|94239.8|47
1649077840000|2022-04-04 13:10:40|94272.8|94247.8|94273.2|94248.2|94273.9|94248.9|94270.6|94245.6|19
1649077850000|2022-04-04 13:10:50|94272.8|94247.8|94290.9|94265.9|94296.5|94271.5|94272.8|94247.8|60
1649077860000|2022-04-04 13:11:00|94290.8|94265.8|94296.4|94271.4|94299.2|94274.2|94282.5|94257.5|53
1649077870000|2022-04-04 13:11:10|94296.2|94271.2|94298.6|94273.6|94299.6|94274.6|94295.6|94270.6|44
1649077880000|2022-04-04 13:11:20|94298.4|94273.4|94296.9|94271.9|94298.5|94273.5|94295.3|94270.3|44
1649077890000|2022-04-04 13:11:30|94297|94272|94299.9|94274.9|94300|94275|94295.6|94270.6|48
1649077900000|2022-04-04 13:11:40|94299.4|94274.4|94279.8|94254.8|94301.5|94276.5|94279.8|94254.8|52
1649077910000|2022-04-04 13:11:50|94279|94254|94278|94253|94279|94254|94275.4|94250.4|48
1649077920000|2022-04-04 13:12:00|94278.4|94253.4|94279.2|94254.2|94280.3|94255.3|94277.1|94252.1|46
1649077930000|2022-04-04 13:12:10|94278.9|94253.9|94279.9|94254.9|94280.4|94255.4|94278.5|94253.5|23
1649077940000|2022-04-04 13:12:20|94280|94255|94277.3|94252.3|94289.2|94264.2|94275.2|94250.2|48
1649077950000|2022-04-04 13:12:30|94277.5|94252.5|94268.7|94243.7|94280.3|94255.3|94268.3|94243.3|52
1649077960000|2022-04-04 13:12:40|94269.8|94244.8|94254.7|94229.7|94270.4|94245.4|94243.3|94218.3|60
1649077970000|2022-04-04 13:12:50|94253|94228|94254.2|94229.2|94255.7|94230.7|94250.5|94225.5|48
1649077980000|2022-04-04 13:13:00|94254.1|94229.1|94254.5|94229.5|94257|94232|94250.9|94225.9|51
1649077990000|2022-04-04 13:13:10|94255.1|94230.1|94252.4|94227.4|94256.6|94231.6|94251.1|94226.1|41
1649078000000|2022-04-04 13:13:20|94252.3|94227.3|94236.8|94211.8|94253.3|94228.3|94236.7|94211.7|53
1649078010000|2022-04-04 13:13:30|94237.3|94212.3|94238|94213|94238.7|94213.7|94234.1|94209.1|47
1649078020000|2022-04-04 13:13:40|94237.6|94212.6|94234.3|94209.3|94237.8|94212.8|94234.3|94209.3|34
1649078030000|2022-04-04 13:13:50|94234.2|94209.2|94243.6|94218.6|94243.6|94218.6|94233.2|94208.2|46
1649078040000|2022-04-04 13:14:00|94243.7|94218.7|94243.8|94218.8|94244.3|94219.3|94242.3|94217.3|32
1649078050000|2022-04-04 13:14:10|94243.9|94218.9|94260.8|94235.8|94261|94236|94243.3|94218.3|50
1649078060000|2022-04-04 13:14:20|94260.9|94235.9|94287.7|94262.7|94288.3|94263.3|94260.9|94235.9|54
1649078070000|2022-04-04 13:14:30|94287.2|94262.2|94303.2|94278.2|94304|94279|94287.2|94262.2|59
1649078080000|2022-04-04 13:14:40|94303.1|94278.1|94295.5|94270.5|94304.6|94279.6|94289.5|94264.5|73
1649078090000|2022-04-04 13:14:50|94295.4|94270.4|94278.6|94253.6|94312|94287|94278.3|94253.3|58
1649078100000|2022-04-04 13:15:00|94279|94254|94276.4|94251.4|94280.4|94255.4|94273.8|94248.8|58
1649078110000|2022-04-04 13:15:10|94276.3|94251.3|94274.6|94249.6|94276.5|94251.5|94273.9|94248.9|43
1649078120000|2022-04-04 13:15:20|94274.9|94249.9|94270.4|94245.4|94277|94252|94268|94243|47
1649078130000|2022-04-04 13:15:30|94270.5|94245.5|94270.3|94245.3|94271|94246|94267.6|94242.6|53
1649078140000|2022-04-04 13:15:40|94270.5|94245.5|94269.1|94244.1|94272.4|94247.4|94269.1|94244.1|31
1649078150000|2022-04-04 13:15:50|94269|94244|94255|94230|94270.1|94245.1|94244.5|94219.5|50
1649078160000|2022-04-04 13:16:00|94256|94231|94246.8|94221.8|94257.7|94232.7|94243.9|94218.9|64
1649078170000|2022-04-04 13:16:10|94247.2|94222.2|94245.5|94220.5|94250.8|94225.8|94245.5|94220.5|56
1649078180000|2022-04-04 13:16:20|94246.9|94221.9|94223.8|94198.8|94247.8|94222.8|94223.8|94198.8|49
1649078190000|2022-04-04 13:16:30|94224.7|94199.7|94224.6|94199.6|94224.7|94199.7|94220.5|94195.5|59
1649078200000|2022-04-04 13:16:40|94224.1|94199.1|94225.1|94200.1|94225.2|94200.2|94223.3|94198.3|39
1649078210000|2022-04-04 13:16:50|94224.8|94199.8|94257|94232|94260.7|94235.7|94224.8|94199.8|51
1649078220000|2022-04-04 13:17:00|94255.4|94230.4|94248.9|94223.9|94255.4|94230.4|94247.2|94222.2|56
1649078230000|2022-04-04 13:17:10|94248.4|94223.4|94250.6|94225.6|94252.6|94227.6|94247.8|94222.8|50
1649078240000|2022-04-04 13:17:20|94250.9|94225.9|94250|94225|94251.4|94226.4|94249.5|94224.5|31
1649078250000|2022-04-04 13:17:30|94249.8|94224.8|94250.7|94225.7|94250.9|94225.9|94245.7|94220.7|43
1649078260000|2022-04-04 13:17:40|94250.5|94225.5|94249.2|94224.2|94251.1|94226.1|94247.4|94222.4|40
1649078270000|2022-04-04 13:17:50|94249.4|94224.4|94244.7|94219.7|94249.4|94224.4|94244.7|94219.7|31
1649078280000|2022-04-04 13:18:00|94244.8|94219.8|94238.5|94213.5|94245.6|94220.6|94238.3|94213.3|52
1649078290000|2022-04-04 13:18:10|94234.7|94209.7|94236.3|94211.3|94239.2|94214.2|94234.4|94209.4|52
1649078300000|2022-04-04 13:18:20|94236.2|94211.2|94236.4|94211.4|94238.1|94213.1|94234.9|94209.9|47
1649078310000|2022-04-04 13:18:30|94236.5|94211.5|94236.1|94211.1|94237.1|94212.1|94235.8|94210.8|34
1649078320000|2022-04-04 13:18:40|94235.9|94210.9|94237.7|94212.7|94240.6|94215.6|94234.9|94209.9|31
1649078330000|2022-04-04 13:18:50|94238.2|94213.2|94242.5|94217.5|94242.5|94217.5|94237.6|94212.6|51
1649078340000|2022-04-04 13:19:00|94241.9|94216.9|94237.3|94212.3|94242.7|94217.7|94237.3|94212.3|55
1649078350000|2022-04-04 13:19:10|94237.4|94212.4|94238.7|94213.7|94240|94215|94235.6|94210.6|38
1649078360000|2022-04-04 13:19:20|94238.2|94213.2|94237.2|94212.2|94238.3|94213.3|94235.7|94210.7|38
1649078370000|2022-04-04 13:19:30|94237.1|94212.1|94238.3|94213.3|94239.4|94214.4|94235.2|94210.2|37
1649078380000|2022-04-04 13:19:40|94237.3|94212.3|94238.4|94213.4|94239.3|94214.3|94237|94212|27
1649078390000|2022-04-04 13:19:50|94238.7|94213.7|94236.5|94211.5|94238.7|94213.7|94226.6|94201.6|50
1649078400000|2022-04-04 13:20:00|94237.5|94212.5|94237|94212|94238.7|94213.7|94233.6|94208.6|54
1649078410000|2022-04-04 13:20:10|94237.1|94212.1|94238.5|94213.5|94239|94214|94236.2|94211.2|35
1649078420000|2022-04-04 13:20:20|94238.2|94213.2|94239.3|94214.3|94239.3|94214.3|94235.9|94210.9|36
1649078430000|2022-04-04 13:20:30|94239.2|94214.2|94239|94214|94240.5|94215.5|94238.6|94213.6|42
1649078440000|2022-04-04 13:20:40|94238.2|94213.2|94237.6|94212.6|94240.9|94215.9|94237.6|94212.6|44
1649078450000|2022-04-04 13:20:50|94237.5|94212.5|94229.3|94204.3|94237.8|94212.8|94228.4|94203.4|28
1649078460000|2022-04-04 13:21:00|94228.8|94203.8|94223.2|94198.2|94229.2|94204.2|94222.9|94197.9|58
1649078470000|2022-04-04 13:21:10|94223.3|94198.3|94216.9|94191.9|94223.9|94198.9|94214|94189|41
1649078480000|2022-04-04 13:21:20|94216.6|94191.6|94212.2|94187.2|94217.4|94192.4|94211.6|94186.6|42
1649078490000|2022-04-04 13:21:30|94212|94187|94216|94191|94216.4|94191.4|94211.4|94186.4|36
1649078500000|2022-04-04 13:21:40|94215.9|94190.9|94214.4|94189.4|94216.4|94191.4|94213.1|94188.1|26
1649078510000|2022-04-04 13:21:50|94213.9|94188.9|94191.3|94166.3|94213.9|94188.9|94173.5|94139.2|63
1649078520000|2022-04-04 13:22:00|94190.4|94165.4|94182.6|94157.6|94195.8|94170.8|94181.8|94156.8|62
1649078530000|2022-04-04 13:22:10|94180.6|94155.6|94173|94148|94191.3|94155.9|94170.8|94139.4|45
1649078540000|2022-04-04 13:22:20|94172.7|94147.7|94170.7|94145.7|94174.6|94149.6|94170.7|94145.7|36
1649078550000|2022-04-04 13:22:30|94170.6|94145.6|94166.4|94141.4|94172.7|94147.7|94166.1|94141.1|43
1649078560000|2022-04-04 13:22:40|94166|94141|94184.8|94159.8|94187.8|94162.8|94165.7|94140.7|65
1649078570000|2022-04-04 13:22:50|94184|94159|94190.1|94165.1|94190.1|94165.1|94180.5|94155.5|45
1649078580000|2022-04-04 13:23:00|94189.4|94164.4|94204.9|94179.9|94208.3|94183.3|94187.5|94162.5|65
1649078590000|2022-04-04 13:23:10|94205.2|94180.2|94203.5|94178.5|94208.1|94183.1|94202.3|94177.3|44
1649078600000|2022-04-04 13:23:20|94204.7|94179.7|94209.7|94184.7|94209.7|94184.7|94200.7|94175.7|49
1649078610000|2022-04-04 13:23:30|94210.3|94185.3|94215.2|94190.2|94215.2|94190.2|94209.6|94184.6|43
1649078620000|2022-04-04 13:23:40|94215.4|94190.4|94216.2|94191.2|94218.5|94193.5|94214.5|94189.5|60
1649078630000|2022-04-04 13:23:50|94216.3|94191.3|94220.7|94195.7|94220.8|94195.8|94216.3|94191.3|48
1649078640000|2022-04-04 13:24:00|94220.6|94195.6|94218.7|94193.7|94220.6|94195.6|94215.8|94190.8|47
1649078650000|2022-04-04 13:24:10|94218.8|94193.8|94229.6|94204.6|94230.6|94205.6|94217.4|94192.4|37
1649078660000|2022-04-04 13:24:20|94230.6|94205.6|94242.9|94217.9|94256|94218.4|94229.5|94204.5|46
1649078670000|2022-04-04 13:24:30|94243.7|94218.7|94243.7|94218.7|94246|94221|94243.3|94218.3|24
1649078680000|2022-04-04 13:24:40|94243.6|94218.6|94233.7|94208.7|94245.1|94220.1|94233.1|94208.1|65
1649078690000|2022-04-04 13:24:50|94234.1|94209.1|94233.7|94208.7|94236|94211|94229.8|94204.8|68
1649078700000|2022-04-04 13:25:00|94233.6|94208.6|94235.5|94210.5|94237.5|94212.5|94231.3|94206.3|72
1649078710000|2022-04-04 13:25:10|94233.7|94208.7|94240.9|94215.9|94240.9|94215.9|94231.8|94206.8|63
1649078720000|2022-04-04 13:25:20|94240.5|94215.5|94236|94211|94240.8|94215.8|94234|94209|44
1649078730000|2022-04-04 13:25:30|94235.9|94210.9|94237.4|94212.4|94238.3|94213.3|94234.6|94209.6|50
1649078740000|2022-04-04 13:25:40|94237.1|94212.1|94211.8|94186.8|94239.1|94214.1|94210.1|94185.1|61
1649078750000|2022-04-04 13:25:50|94211.7|94186.7|94207.5|94182.5|94216.6|94191.6|94207.2|94182.2|44
1649078760000|2022-04-04 13:26:00|94208.2|94183.2|94202.2|94177.2|94213.8|94188.8|94201.5|94176.5|55
1649078770000|2022-04-04 13:26:10|94202.4|94177.4|94186.1|94161.1|94202.4|94177.4|94181.7|94156.7|53
1649078780000|2022-04-04 13:26:20|94186.9|94161.9|94189.2|94164.2|94193.3|94168.3|94185.2|94160.2|47
1649078790000|2022-04-04 13:26:30|94189.3|94164.3|94189.8|94164.8|94192.7|94167.7|94189.3|94164.3|42
1649078800000|2022-04-04 13:26:40|94189.4|94164.4|94197.4|94172.4|94199.9|94174.9|94189.4|94164.4|42
1649078810000|2022-04-04 13:26:50|94195.9|94170.9|94201.1|94176.1|94202.9|94177.9|94195.8|94170.8|42
1649078820000|2022-04-04 13:27:00|94201.3|94176.3|94238.4|94213.4|94240.6|94215.6|94200.2|94175.2|51
1649078830000|2022-04-04 13:27:10|94238|94213|94268.8|94218.8|94269.1|94242.2|94236.8|94211.8|72
1649078840000|2022-04-04 13:27:20|94268.4|94218.4|94258.6|94233.6|94269.8|94233.8|94251.1|94217.6|62
1649078850000|2022-04-04 13:27:30|94260.5|94235.5|94268|94243|94269.8|94244.8|94260.3|94235.3|58
1649078860000|2022-04-04 13:27:40|94268.2|94243.2|94295.9|94245.9|94295.9|94260.2|94267.6|94242.6|69
1649078870000|2022-04-04 13:27:50|94295.3|94245.3|94273.6|94248.6|94296.7|94259.1|94273.6|94244.8|63
1649078880000|2022-04-04 13:28:00|94274.2|94249.2|94254.7|94229.7|94274.3|94249.3|94254.7|94229.7|64
1649078890000|2022-04-04 13:28:10|94255.3|94230.3|94256.6|94231.6|94259.1|94234.1|94255.3|94230.3|58
1649078900000|2022-04-04 13:28:20|94256.8|94231.8|94258.6|94233.6|94260.8|94235.8|94247.6|94222.6|62
1649078910000|2022-04-04 13:28:30|94259|94234|94272.9|94247.9|94274.3|94249.3|94258.8|94233.8|55
1649078920000|2022-04-04 13:28:40|94272.6|94247.6|94273|94248|94274.4|94249.4|94270.4|94245.4|56
1649078930000|2022-04-04 13:28:50|94270.7|94245.7|94263.5|94238.5|94270.7|94245.7|94262.6|94237.6|48
1649078940000|2022-04-04 13:29:00|94264|94239|94275.5|94250.5|94288.3|94251.4|94259.8|94232.7|61
1649078950000|2022-04-04 13:29:10|94275.4|94250.4|94275.2|94250.2|94278.1|94253.1|94274.8|94249.8|75
1649078960000|2022-04-04 13:29:20|94275.7|94250.7|94276.8|94251.8|94277.9|94252.9|94274.1|94249.1|54
1649078970000|2022-04-04 13:29:30|94276.9|94251.9|94293.6|94268.6|94307.7|94273.5|94276.9|94251.9|58
1649078980000|2022-04-04 13:29:40|94293|94268|94286.2|94261.2|94293|94268|94282.8|94257.8|53
1649078990000|2022-04-04 13:29:50|94285.9|94260.9|94288.4|94263.4|94288.4|94263.4|94284.7|94259.7|50
1649079000000|2022-04-04 13:30:00|94288.6|94263.6|94291.8|94266.8|94294.5|94269.5|94282.6|94257.6|71
1649079010000|2022-04-04 13:30:10|94290.7|94265.7|94285.4|94260.4|94298.6|94267.4|94279.2|94248.6|65
1649079020000|2022-04-04 13:30:20|94285.7|94260.7|94280.6|94255.6|94291.6|94266.6|94280.6|94255.6|52
1649079030000|2022-04-04 13:30:30|94280.7|94255.7|94277.2|94252.2|94280.7|94255.7|94273|94248|52
1649079040000|2022-04-04 13:30:40|94276.7|94251.7|94284|94259|94288.3|94263.3|94274|94249|57
1649079050000|2022-04-04 13:30:50|94283.6|94258.6|94301.4|94276.4|94303.4|94278.4|94281.9|94256.9|56
1649079060000|2022-04-04 13:31:00|94301.2|94276.2|94291.5|94266.5|94302.1|94277.1|94291.1|94266.1|62
1649079070000|2022-04-04 13:31:10|94291.9|94266.9|94315.1|94290.1|94323.3|94290.1|94290|94265|66
1649079080000|2022-04-04 13:31:20|94313.2|94288.2|94307.7|94282.7|94331|94288.3|94303.5|94266.1|58
1649079090000|2022-04-04 13:31:30|94307.9|94282.9|94292.9|94267.9|94307.9|94282.9|94292|94267|59
1649079100000|2022-04-04 13:31:40|94294.4|94269.4|94309.6|94284.6|94323.2|94286.3|94292.1|94267.1|52
1649079110000|2022-04-04 13:31:50|94310.1|94285.1|94307.5|94282.5|94342.5|94303.6|94305.7|94277.4|67
1649079120000|2022-04-04 13:32:00|94306.8|94281.8|94308.6|94283.6|94309.4|94284.4|94306.5|94281.5|45
1649079130000|2022-04-04 13:32:10|94309|94284|94297.3|94272.3|94309.3|94284.3|94297.3|94272.3|34
1649079140000|2022-04-04 13:32:20|94297.7|94272.7|94325.7|94300.7|94327|94302|94297.7|94272.7|57
1649079150000|2022-04-04 13:32:30|94325.6|94300.6|94312.5|94287.5|94327.9|94302.9|94312.4|94287.4|63
1649079160000|2022-04-04 13:32:40|94311.8|94286.8|94298.2|94273.2|94313.8|94288.8|94298.2|94273.2|67
1649079170000|2022-04-04 13:32:50|94297.3|94272.3|94305.7|94280.7|94308.6|94283.6|94296|94271|76
1649079180000|2022-04-04 13:33:00|94307.5|94282.5|94335.2|94285.2|94342.2|94292.2|94307.5|94270.7|68
1649079190000|2022-04-04 13:33:10|94335.1|94285.1|94332.6|94282.6|94348|94305.8|94324.2|94280.5|70
1649079200000|2022-04-04 13:33:20|94332.3|94282.3|94324.5|94274.5|94334.1|94288.3|94311.4|94273.1|64
1649079210000|2022-04-04 13:33:30|94324.6|94274.6|94283.3|94258.3|94325.4|94275.4|94283.3|94247.1|53
1649079220000|2022-04-04 13:33:40|94284.1|94259.1|94286.8|94261.8|94289.2|94264.2|94283.1|94258.1|59
1649079230000|2022-04-04 13:33:50|94287.2|94262.2|94292.4|94267.4|94307.5|94268.3|94287.2|94253.7|48
1649079240000|2022-04-04 13:34:00|94292.2|94267.2|94297.7|94247.7|94312.7|94268|94286.1|94247.7|65
1649079250000|2022-04-04 13:34:10|94296.6|94246.6|94283.4|94258.4|94299.6|94259.3|94281.6|94245.4|49
1649079260000|2022-04-04 13:34:20|94283.5|94258.5|94280.3|94230.3|94298.4|94261.2|94273|94227.6|46
1649079270000|2022-04-04 13:34:30|94281.4|94231.4|94279.7|94229.7|94282.9|94240.3|94260.5|94224.5|56
1649079280000|2022-04-04 13:34:40|94279.9|94229.9|94286.3|94236.3|94290.8|94251|94269.6|94229.3|49
1649079290000|2022-04-04 13:34:50|94286.5|94236.5|94286|94236|94289.1|94248.6|94270.3|94234.1|40
1649079300000|2022-04-04 13:35:00|94285.9|94235.9|94278.3|94228.3|94287.2|94237.2|94276.2|94226.2|55
1649079310000|2022-04-04 13:35:10|94278.2|94228.2|94274.3|94224.3|94278.7|94228.7|94273.6|94223.6|63
1649079320000|2022-04-04 13:35:20|94274.5|94224.5|94280.1|94230.1|94280.3|94246.3|94266.2|94223.5|67
1649079330000|2022-04-04 13:35:30|94280.2|94230.2|94275.4|94250.4|94289.6|94258.3|94271.1|94227.5|67
1649079340000|2022-04-04 13:35:40|94276.1|94251.1|94289.7|94239.7|94293.3|94253.9|94273.3|94235.9|64
1649079350000|2022-04-04 13:35:50|94288.8|94238.8|94274.3|94249.3|94292.9|94256|94274|94236.9|63
1649079360000|2022-04-04 13:36:00|94274.1|94249.1|94271.9|94246.9|94274.1|94249.1|94271.5|94246.5|37
1649079370000|2022-04-04 13:36:10|94271.4|94246.4|94265.9|94240.9|94273.8|94248.8|94264.5|94239.5|49
1649079380000|2022-04-04 13:36:20|94266.9|94241.9|94264|94239|94267.1|94242.1|94262.2|94237.2|51
1649079390000|2022-04-04 13:36:30|94263.6|94238.6|94275.8|94225.8|94276.4|94238.6|94263.6|94224.3|38
1649079400000|2022-04-04 13:36:40|94276|94226|94274.7|94224.7|94276.2|94226.2|94274.2|94224.2|40
1649079410000|2022-04-04 13:36:50|94274.6|94224.6|94264.9|94214.9|94274.6|94224.6|94264.9|94214.9|51
1649079420000|2022-04-04 13:37:00|94264.5|94214.5|94267.5|94217.5|94274.3|94235.8|94254.6|94213.2|69
1649079430000|2022-04-04 13:37:10|94267.8|94217.8|94235.8|94210.8|94268.7|94235|94235.8|94210.8|68
1649079440000|2022-04-04 13:37:20|94236.2|94211.2|94235.3|94210.3|94238.2|94213.2|94230.9|94205.9|63
1649079450000|2022-04-04 13:37:30|94235|94210|94255.3|94230.3|94267.3|94230.6|94234.6|94209.6|55
1649079460000|2022-04-04 13:37:40|94255.2|94230.2|94249.7|94224.7|94268.8|94230.7|94248.8|94216.3|64
1649079470000|2022-04-04 13:37:50|94253.8|94228.8|94263.4|94213.4|94267.7|94229.9|94251|94212|61
1649079480000|2022-04-04 13:38:00|94263.6|94213.6|94250.7|94225.7|94266|94225.7|94237.1|94212.1|62
1649079490000|2022-04-04 13:38:10|94250.1|94225.1|94237.7|94212.7|94253.7|94228.7|94237.7|94212.7|62
1649079500000|2022-04-04 13:38:20|94238.8|94213.8|94232.7|94207.7|94241.7|94216.7|94231.2|94206.2|57
1649079510000|2022-04-04 13:38:30|94232.3|94207.3|94227.7|94202.7|94235.3|94210.3|94227|94202|50
1649079520000|2022-04-04 13:38:40|94227.9|94202.9|94228.4|94203.4|94228.9|94203.9|94225.3|94200.3|47
1649079530000|2022-04-04 13:38:50|94228.3|94203.3|94228.6|94203.6|94228.8|94203.8|94227|94202|48
1649079540000|2022-04-04 13:39:00|94230.7|94205.7|94220.6|94195.6|94230.7|94205.7|94220.6|94195.6|62
1649079550000|2022-04-04 13:39:10|94221.1|94196.1|94220.4|94195.4|94233.8|94197.6|94216.5|94182.5|65
1649079560000|2022-04-04 13:39:20|94220.5|94195.5|94221.6|94196.6|94222|94197|94217.3|94192.3|51
1649079570000|2022-04-04 13:39:30|94222|94197|94223.7|94198.7|94223.7|94198.7|94219.5|94194.5|50
1649079580000|2022-04-04 13:39:40|94223.9|94198.9|94224.7|94199.7|94224.8|94199.8|94220.3|94195.3|46
1649079590000|2022-04-04 13:39:50|94224.6|94199.6|94225.2|94200.2|94226|94201|94220.5|94195.5|51
1649079600000|2022-04-04 13:40:00|94224.9|94199.9|94222.4|94197.4|94225.2|94200.2|94222.3|94197.3|60
1649079610000|2022-04-04 13:40:10|94222.8|94197.8|94230|94180|94231.6|94197.8|94214.5|94179.6|42
1649079620000|2022-04-04 13:40:20|94229.5|94179.5|94224.5|94174.5|94233.3|94196.7|94211.9|94174.3|48
1649079630000|2022-04-04 13:40:30|94224.3|94174.3|94205.6|94180.6|94225.8|94182.9|94202.5|94164.4|47
1649079640000|2022-04-04 13:40:40|94205.7|94180.7|94209.2|94184.2|94224|94185.9|94204.2|94173.1|45
1649079650000|2022-04-04 13:40:50|94209.3|94184.3|94230.6|94205.6|94236.8|94211.8|94205.5|94180.5|61
1649079660000|2022-04-04 13:41:00|94230.5|94205.5|94260.7|94235.7|94262.6|94237.6|94230.5|94205.5|65
1649079670000|2022-04-04 13:41:10|94257.2|94232.2|94243.7|94218.7|94257.2|94232.2|94243.1|94218.1|52
1649079680000|2022-04-04 13:41:20|94243.5|94218.5|94255|94230|94255|94230|94243.5|94218.5|54
1649079690000|2022-04-04 13:41:30|94255.4|94230.4|94253.8|94228.8|94259.4|94234.4|94252.3|94227.3|67
1649079700000|2022-04-04 13:41:40|94253.9|94228.9|94226.6|94201.6|94253.9|94228.9|94225.8|94190.8|68
1649079710000|2022-04-04 13:41:50|94225.9|94200.9|94224.3|94199.3|94237.7|94201.4|94221.2|94185.4|60
1649079720000|2022-04-04 13:42:00|94224.5|94199.5|94217.1|94192.1|94229.9|94200.1|94215.8|94178.2|39
1649079730000|2022-04-04 13:42:10|94216.7|94191.7|94222.8|94197.8|94222.8|94197.8|94216.4|94191.4|47
1649079740000|2022-04-04 13:42:20|94222.5|94197.5|94225.1|94200.1|94226|94201|94222.3|94197.3|59
1649079750000|2022-04-04 13:42:30|94225|94200|94248.8|94198.8|94249.7|94217.6|94224.7|94198.8|72
1649079760000|2022-04-04 13:42:40|94249.2|94199.2|94241.3|94216.3|94250.2|94218|94237.2|94198|53
1649079770000|2022-04-04 13:42:50|94241.5|94216.5|94248.6|94223.6|94248.8|94223.8|94238.8|94213.8|47
1649079780000|2022-04-04 13:43:00|94248.2|94223.2|94252.9|94227.9|94254.1|94229.1|94246.9|94221.9|59
1649079790000|2022-04-04 13:43:10|94252.8|94227.8|94255.2|94230.2|94256.1|94231.1|94249.9|94224.9|61
1649079800000|2022-04-04 13:43:20|94254.9|94229.9|94261.9|94236.9|94264.7|94239.7|94254.8|94229.8|57
1649079810000|2022-04-04 13:43:30|94261.7|94236.7|94253.9|94228.9|94264.7|94239.7|94252.4|94227.4|55
1649079820000|2022-04-04 13:43:40|94253.7|94228.7|94250.1|94225.1|94255.7|94230.7|94249.5|94224.5|41
1649079830000|2022-04-04 13:43:50|94249.4|94224.4|94238|94213|94249.8|94224.8|94238|94213|41
1649079840000|2022-04-04 13:44:00|94237.8|94212.8|94238.4|94213.4|94249|94214.8|94231.3|94199|49
1649079850000|2022-04-04 13:44:10|94251.1|94201.1|94240.5|94215.5|94251.4|94223.4|94238.6|94200.8|49
1649079860000|2022-04-04 13:44:20|94240.1|94215.1|94238.1|94213.1|94248.2|94216|94235.9|94198.1|53
1649079870000|2022-04-04 13:44:30|94239.8|94214.8|94244.8|94219.8|94244.8|94219.8|94236.1|94211.1|57
1649079880000|2022-04-04 13:44:40|94244|94219|94244.3|94219.3|94245.5|94220.5|94239.4|94214.4|42
1649079890000|2022-04-04 13:44:50|94244|94219|94241.9|94216.9|94246.2|94221.2|94241.1|94216.1|55
1649079900000|2022-04-04 13:45:00|94241.8|94216.8|94245.5|94220.5|94247.7|94222.7|94235.1|94210.1|59
1649079910000|2022-04-04 13:45:10|94245.6|94220.6|94233|94208|94250.6|94225.6|94233|94208|61
1649079920000|2022-04-04 13:45:20|94232.3|94207.3|94240.5|94215.5|94244.1|94219.1|94232.3|94207.3|53
1649079930000|2022-04-04 13:45:30|94240.7|94215.7|94242.9|94217.9|94245.1|94220.1|94239.5|94214.5|53
1649079940000|2022-04-04 13:45:40|94243|94218|94232.5|94207.5|94244.2|94219.2|94229.6|94204.6|56
1649079950000|2022-04-04 13:45:50|94232.4|94207.4|94225.3|94200.3|94235.7|94210.7|94225.3|94200.3|59
1649079960000|2022-04-04 13:46:00|94225.5|94200.5|94225.1|94200.1|94231|94206|94223.3|94198.3|60
1649079970000|2022-04-04 13:46:10|94224.9|94199.9|94237.8|94212.8|94237.8|94212.8|94224.8|94199.8|59
1649079980000|2022-04-04 13:46:20|94237.6|94212.6|94237.5|94212.5|94240.1|94215.1|94235.6|94210.6|53
1649079990000|2022-04-04 13:46:30|94237.3|94212.3|94242.4|94217.4|94245|94220|94234.8|94209.8|64
1649080000000|2022-04-04 13:46:40|94240.7|94215.7|94228.9|94203.9|94242.8|94217.8|94228.9|94203.9|60
1649080010000|2022-04-04 13:46:50|94228.2|94203.2|94225.7|94200.7|94228.2|94203.2|94219.5|94194.5|53
1649080020000|2022-04-04 13:47:00|94225.4|94200.4|94224.3|94199.3|94226.6|94201.6|94221.8|94196.8|59
1649080030000|2022-04-04 13:47:10|94224.6|94199.6|94239.8|94214.8|94239.8|94214.8|94224.6|94199.6|62
1649080040000|2022-04-04 13:47:20|94240|94215|94253.5|94228.5|94254.3|94229.3|94239.2|94214.2|61
1649080050000|2022-04-04 13:47:30|94253.7|94228.7|94261.3|94236.3|94270.4|94245.4|94253.7|94228.7|60
1649080060000|2022-04-04 13:47:40|94260.9|94235.9|94271.4|94246.4|94272.9|94247.9|94258.2|94233.2|66
1649080070000|2022-04-04 13:47:50|94271.3|94246.3|94266.8|94241.8|94271.3|94246.3|94266.2|94241.2|50
1649080080000|2022-04-04 13:48:00|94266.3|94241.3|94268.1|94243.1|94269.9|94244.9|94266.2|94241.2|43
1649080090000|2022-04-04 13:48:10|94267.9|94242.9|94268.8|94243.8|94269.5|94244.5|94267.4|94242.4|34
1649080100000|2022-04-04 13:48:20|94269.7|94244.7|94273.2|94248.2|94275.9|94250.9|94269.7|94244.7|46
1649080110000|2022-04-04 13:48:30|94273.1|94248.1|94267.2|94242.2|94275|94250|94263|94238|61
1649080120000|2022-04-04 13:48:40|94267.3|94242.3|94263.5|94238.5|94267.3|94242.3|94257.2|94232.2|47
1649080130000|2022-04-04 13:48:50|94263.6|94238.6|94257.2|94232.2|94282.5|94257.5|94253.7|94228.7|68
1649080140000|2022-04-04 13:49:00|94257.5|94232.5|94270.3|94245.3|94270.5|94245.5|94256.2|94231.2|58
1649080150000|2022-04-04 13:49:10|94270|94245|94253.3|94228.3|94270|94245|94252.5|94227.5|51
1649080160000|2022-04-04 13:49:20|94253.4|94228.4|94253.7|94228.7|94256.7|94231.7|94251.1|94226.1|31
1649080170000|2022-04-04 13:49:30|94253.4|94228.4|94253.7|94228.7|94256.4|94231.4|94251.2|94226.2|38
1649080180000|2022-04-04 13:49:40|94253.5|94228.5|94244.9|94219.9|94256.2|94231.2|94243.6|94218.6|60
1649080190000|2022-04-04 13:49:50|94245.2|94220.2|94236.9|94211.9|94248.7|94223.7|94234.8|94209.8|62
1649080200000|2022-04-04 13:50:00|94237.6|94212.6|94234.4|94209.4|94241.2|94216.2|94233.3|94208.3|49
1649080210000|2022-04-04 13:50:10|94234.8|94209.8|94225.5|94200.5|94237|94212|94224.2|94199.2|63
1649080220000|2022-04-04 13:50:20|94225.4|94200.4|94221.2|94196.2|94225.7|94200.7|94213|94188|62
1649080230000|2022-04-04 13:50:30|94220.5|94195.5|94221.6|94196.6|94225.8|94200.8|94220|94195|54
1649080240000|2022-04-04 13:50:40|94221.7|94196.7|94211.5|94186.5|94221.7|94196.7|94211.4|94186.4|56
1649080250000|2022-04-04 13:50:50|94210|94185|94183.9|94158.9|94210.9|94185.9|94183.9|94158.9|57
1649080260000|2022-04-04 13:51:00|94184.1|94159.1|94195|94170|94195|94170|94182.7|94157.7|55
1649080270000|2022-04-04 13:51:10|94195.5|94170.5|94186.9|94161.9|94196.7|94171.7|94185.5|94160.5|57
1649080280000|2022-04-04 13:51:20|94186.4|94161.4|94185.7|94160.7|94186.6|94161.6|94184.4|94159.4|34
1649080290000|2022-04-04 13:51:30|94186.1|94161.1|94188.2|94163.2|94188.2|94163.2|94184.7|94159.7|30
1649080300000|2022-04-04 13:51:40|94188.1|94163.1|94191.6|94166.6|94195|94170|94188.1|94163.1|50
1649080310000|2022-04-04 13:51:50|94190.4|94165.4|94190.2|94165.2|94191.6|94166.6|94188.2|94163.2|46
1649080320000|2022-04-04 13:52:00|94190.1|94165.1|94201.2|94176.2|94203.5|94178.5|94189.9|94164.9|56
1649080330000|2022-04-04 13:52:10|94201.1|94176.1|94189.8|94164.8|94201.2|94176.2|94188.8|94163.8|47
1649080340000|2022-04-04 13:52:20|94189.4|94164.4|94192|94167|94192|94167|94184.1|94159.1|43
1649080350000|2022-04-04 13:52:30|94195.2|94170.2|94166.6|94141.6|94195.7|94170.7|94161.4|94136.4|59
1649080360000|2022-04-04 13:52:40|94168.1|94143.1|94170.3|94145.3|94172.6|94147.6|94167.2|94142.2|45
1649080370000|2022-04-04 13:52:50|94170.9|94145.9|94172.2|94147.2|94178.6|94153.6|94169.1|94144.1|62
1649080380000|2022-04-04 13:53:00|94171|94146|94190.7|94165.7|94190.7|94165.7|94165.3|94140.3|66
1649080390000|2022-04-04 13:53:10|94190.8|94165.8|94199.7|94174.7|94200.5|94175.5|94179.1|94154.1|68
1649080400000|2022-04-04 13:53:20|94200.1|94175.1|94197.7|94172.7|94200.1|94175.1|94187.5|94162.5|57
1649080410000|2022-04-04 13:53:30|94198|94173|94198.7|94173.7|94201.2|94176.2|94197.2|94172.2|49
1649080420000|2022-04-04 13:53:40|94198.9|94173.9|94198.3|94173.3|94199.2|94174.2|94195.8|94170.8|46
1649080430000|2022-04-04 13:53:50|94198.6|94173.6|94189.7|94164.7|94198.9|94173.9|94189|94164|52
1649080440000|2022-04-04 13:54:00|94189.2|94164.2|94199.4|94174.4|94202.3|94177.3|94186.2|94161.2|54
1649080450000|2022-04-04 13:54:10|94199.1|94174.1|94146.6|94121.6|94200|94175|94145.9|94120.9|65
1649080460000|2022-04-04 13:54:20|94146.8|94121.8|94189.9|94164.9|94202.3|94168.2|94146.5|94121.5|72
1649080470000|2022-04-04 13:54:30|94189.5|94164.5|94174.8|94149.8|94194.3|94169.3|94174.8|94149.8|64
1649080480000|2022-04-04 13:54:40|94173.9|94148.9|94155.1|94130.1|94186.6|94152.9|94154.9|94123.4|68
1649080490000|2022-04-04 13:54:50|94154.5|94129.5|94143.4|94118.4|94155.5|94130.5|94141.1|94116.1|61
1649080500000|2022-04-04 13:55:00|94143.5|94118.5|94141|94116|94146.5|94121.5|94140.3|94115.3|62
1649080510000|2022-04-04 13:55:10|94140.9|94115.9|94142.1|94117.1|94142.7|94117.7|94130.6|94105.6|54
1649080520000|2022-04-04 13:55:20|94142.5|94117.5|94119.2|94094.2|94142.8|94117.8|94112.6|94087.6|66
1649080530000|2022-04-04 13:55:30|94114.4|94089.4|94100.2|94075.2|94114.4|94089.4|94095.7|94070.7|64
1649080540000|2022-04-04 13:55:40|94100.1|94075.1|94090.9|94065.9|94100.1|94075.1|94090.9|94065.9|59
1649080550000|2022-04-04 13:55:50|94088.9|94063.9|94078.5|94053.5|94095.4|94070.4|94078.5|94053.5|46
1649080560000|2022-04-04 13:56:00|94079.4|94054.4|94063.8|94013.8|94084.3|94059.3|94062.1|94012.1|53
1649080570000|2022-04-04 13:56:10|94063.5|94013.5|94081.3|94031.3|94081.7|94044.1|94053.9|94013.5|64
1649080580000|2022-04-04 13:56:20|94068.9|94043.9|94065.2|94040.2|94092.6|94055.5|94051.3|94026.3|68
1649080590000|2022-04-04 13:56:30|94064.8|94039.8|94062.5|94037.5|94074.9|94039.8|94055.6|94021.3|53
1649080600000|2022-04-04 13:56:40|94062.6|94037.6|94049.3|94024.3|94071.1|94038.1|94031.7|93996|63
1649080610000|2022-04-04 13:56:50|94065.1|94015.1|94086.3|94036.3|94088.3|94044.4|94058.1|94015.1|70
1649080620000|2022-04-04 13:57:00|94087.2|94037.2|94078.3|94053.3|94090.9|94053.9|94075.2|94035.5|55
1649080630000|2022-04-04 13:57:10|94078.1|94053.1|94063.7|94013.7|94078.1|94053.1|94027.3|93989.9|69
1649080640000|2022-04-04 13:57:20|94064|94014|94052.2|94027.2|94075.4|94034.1|94049.3|94012.2|63
1649080650000|2022-04-04 13:57:30|94051.2|94026.2|94053.3|94028.3|94062.5|94029.2|94050|94012|51
1649080660000|2022-04-04 13:57:40|94051.7|94026.7|94058.4|94033.4|94079.2|94043.6|94051.7|94026.5|53
1649080670000|2022-04-04 13:57:50|94058.6|94033.6|94078.2|94053.2|94079.5|94054.5|94058.3|94033.3|55
1649080680000|2022-04-04 13:58:00|94078.6|94053.6|94081.3|94056.3|94082.6|94057.6|94078.6|94053.6|37
1649080690000|2022-04-04 13:58:10|94081.2|94056.2|94082.2|94057.2|94083.1|94058.1|94081|94056|32
1649080700000|2022-04-04 13:58:20|94081.7|94056.7|94052.1|94027.1|94082.4|94057.4|94050.6|94025.6|40
1649080710000|2022-04-04 13:58:30|94053.2|94028.2|94054.8|94029.8|94056.7|94031.7|94051.9|94026.9|47
1649080720000|2022-04-04 13:58:40|94054|94029|94052.2|94027.2|94054.8|94029.8|94050.2|94025.2|34
1649080730000|2022-04-04 13:58:50|94054.7|94029.7|94045.1|93995.1|94056.1|94031.1|94027.2|93994|49
1649080740000|2022-04-04 13:59:00|94033.1|94008.1|94050.4|94000.4|94050.4|94008.1|94022.5|93987.7|64
1649080750000|2022-04-04 13:59:10|94050.5|94000.5|94056.7|94006.7|94056.7|94006.7|94047.3|93997.3|55
1649080760000|2022-04-04 13:59:20|94054.3|94004.3|94064.6|94014.6|94065.9|94019.7|94040.7|94004.2|51
1649080770000|2022-04-04 13:59:30|94065.6|94015.6|94064.5|94014.5|94066.9|94016.9|94063.7|94013.7|45
1649080780000|2022-04-04 13:59:40|94063|94013|94056.5|94006.5|94063|94020.3|94043.2|94001.1|51
1649080790000|2022-04-04 13:59:50|94055.8|94005.8|94055.1|94005.1|94058.8|94008.8|94054.9|94004.9|44
1649080800000|2022-04-04 14:00:00|94054.9|94004.9|94062.5|94012.5|94062.5|94012.5|94054.7|94004.7|49
1649080810000|2022-04-04 14:00:10|94062|94012|94049|94024|94067.5|94025.5|94039.4|93991.8|66
1649080820000|2022-04-04 14:00:20|94048.8|94023.8|94077.2|94027.2|94077.2|94027.2|94040.5|94010.6|60
1649080830000|2022-04-04 14:00:30|94076.3|94026.3|94068.9|94018.9|94082.4|94032.4|94068.7|94018.7|54
1649080840000|2022-04-04 14:00:40|94071.1|94021.1|94086.6|94036.6|94092.9|94054.6|94070.5|94021.1|64
1649080850000|2022-04-04 14:00:50|94086.4|94036.4|94090.2|94040.2|94094|94056.4|94074.9|94036.4|66
1649080860000|2022-04-04 14:01:00|94090|94040|94084.8|94059.8|94092.7|94061.6|94081.5|94037.7|56
1649080870000|2022-04-04 14:01:10|94084.9|94059.9|94114.7|94089.7|94124.7|94091.4|94083.3|94058.3|60
1649080880000|2022-04-04 14:01:20|94114.6|94089.6|94119.6|94069.6|94125.3|94090|94108.6|94068.2|58
1649080890000|2022-04-04 14:01:30|94123.2|94073.2|94102.8|94077.8|94123.2|94078.5|94102.4|94060.4|50
1649080900000|2022-04-04 14:01:40|94115.5|94065.5|94109.7|94084.7|94129.6|94091.5|94103.6|94065.1|59
1649080910000|2022-04-04 14:01:50|94109.6|94084.6|94111.1|94086.1|94113.5|94088.5|94106.1|94081.1|53
1649080920000|2022-04-04 14:02:00|94111.9|94086.9|94092.6|94042.6|94113.2|94088.2|94085.3|94042.6|64
1649080930000|2022-04-04 14:02:10|94090.6|94040.6|94112.5|94062.5|94113.9|94063.9|94074.7|94037.6|71
1649080940000|2022-04-04 14:02:20|94115|94065|94155.7|94105.7|94155.7|94107.1|94114|94064|71
1649080950000|2022-04-04 14:02:30|94159.6|94109.6|94168.2|94118.2|94177.8|94127.8|94123.4|94091.6|74
1649080960000|2022-04-04 14:02:40|94167.9|94117.9|94153.6|94128.6|94172.4|94131.5|94153.6|94110|69
1649080970000|2022-04-04 14:02:50|94166.7|94116.7|94138.3|94113.3|94171.7|94135.4|94138.2|94113.2|59
1649080980000|2022-04-04 14:03:00|94140|94115|94137.1|94112.1|94150.8|94115.7|94132.6|94100.8|49
1649080990000|2022-04-04 14:03:10|94137.5|94112.5|94146|94096|94175.8|94150.8|94134.4|94096|63
1649081000000|2022-04-04 14:03:20|94134.5|94084.5|94124.9|94074.9|94155.6|94102.1|94112.2|94062.2|62
1649081010000|2022-04-04 14:03:30|94125.7|94075.7|94148.1|94098.1|94149.8|94110.5|94118.8|94072.9|62
1649081020000|2022-04-04 14:03:40|94135.4|94110.4|94147.6|94097.6|94148.3|94111.2|94135.4|94093.8|50
1649081030000|2022-04-04 14:03:50|94147.7|94097.7|94119.6|94094.6|94148|94104.1|94119.6|94094.6|53
1649081040000|2022-04-04 14:04:00|94118.5|94093.5|94147.6|94122.6|94148.1|94123.1|94115.7|94090.7|70
1649081050000|2022-04-04 14:04:10|94147.7|94122.7|94147.3|94122.3|94148.8|94123.8|94146.5|94121.5|46
1649081060000|2022-04-04 14:04:20|94147.4|94122.4|94103.1|94078.1|94148.4|94123.4|94097|94072|62
1649081070000|2022-04-04 14:04:30|94103|94078|94082.3|94057.3|94106.2|94081.2|94081.6|94056.6|62
1649081080000|2022-04-04 14:04:40|94081.7|94056.7|94065.3|94040.3|94083.5|94057.5|94061.4|94033.5|58
1649081090000|2022-04-04 14:04:50|94066.2|94041.2|94066|94041|94076.8|94042.2|94061.2|94025.5|56
1649081100000|2022-04-04 14:05:00|94066.4|94041.4|94080.3|94055.3|94082.1|94057.1|94064.3|94039.3|60
1649081110000|2022-04-04 14:05:10|94079.5|94054.5|94088.2|94063.2|94088.2|94063.2|94077|94052|71
1649081120000|2022-04-04 14:05:20|94087.7|94062.7|94115.7|94090.7|94115.7|94090.7|94086.8|94061.8|69
1649081130000|2022-04-04 14:05:30|94116.9|94091.9|94119.5|94094.5|94143.5|94118.5|94116.2|94090.2|61
1649081140000|2022-04-04 14:05:40|94120.4|94095.4|94116.8|94091.8|94125.3|94100.3|94116.8|94091.8|60
1649081150000|2022-04-04 14:05:50|94117.5|94092.5|94116.1|94091.1|94119.2|94094.2|94113.2|94088.2|59
1649081160000|2022-04-04 14:06:00|94116.9|94091.9|94116.9|94091.9|94128.1|94093.8|94097.6|94072.6|60
1649081170000|2022-04-04 14:06:10|94117.3|94092.3|94124.8|94099.8|94127|94102|94116|94091|57
1649081180000|2022-04-04 14:06:20|94125.9|94100.9|94130.2|94105.2|94143.7|94106.4|94120.8|94089.1|62
1649081190000|2022-04-04 14:06:30|94130.8|94105.8|94098|94073|94130.8|94105.8|94085.8|94049.8|67
1649081200000|2022-04-04 14:06:40|94099.8|94074.8|94105.9|94080.9|94121.2|94083.7|94097|94067.5|67
1649081210000|2022-04-04 14:06:50|94106.5|94081.5|94103.5|94078.5|94116|94091|94095.5|94070.5|71
1649081220000|2022-04-04 14:07:00|94105.5|94080.5|94118.1|94093.1|94119.3|94094.3|94104.4|94079.4|67
1649081230000|2022-04-04 14:07:10|94119.2|94094.2|94125.3|94100.3|94129.8|94104.8|94119.2|94094.2|73
1649081240000|2022-04-04 14:07:20|94125.4|94100.4|94135.7|94110.7|94137.6|94112.6|94124.9|94099.9|57
1649081250000|2022-04-04 14:07:30|94136.1|94111.1|94118.1|94093.1|94136.1|94111.1|94113.5|94088.5|64
1649081260000|2022-04-04 14:07:40|94118|94093|94125.9|94100.9|94126.3|94101.3|94117.6|94092.6|51
1649081270000|2022-04-04 14:07:50|94125.6|94100.6|94121.5|94096.5|94126|94101|94121.1|94096.1|51
1649081280000|2022-04-04 14:08:00|94121.6|94096.6|94148.9|94123.9|94150.2|94125.2|94116.4|94091.4|65
1649081290000|2022-04-04 14:08:10|94149.2|94124.2|94153.2|94128.2|94153.2|94128.2|94141.4|94116.4|53
1649081300000|2022-04-04 14:08:20|94154.1|94129.1|94158.6|94133.6|94165.6|94140.6|94154.1|94129.1|59
1649081310000|2022-04-04 14:08:30|94159|94134|94168.8|94143.8|94172.7|94147.7|94154.3|94129.3|63
1649081320000|2022-04-04 14:08:40|94169.6|94144.6|94169.6|94144.6|94173.4|94148.4|94168.7|94143.7|45
1649081330000|2022-04-04 14:08:50|94169.5|94144.5|94171.2|94146.2|94171.2|94146.2|94164|94139|47
1649081340000|2022-04-04 14:09:00|94171.1|94146.1|94169.6|94144.6|94173.3|94148.3|94167.9|94142.9|55
1649081350000|2022-04-04 14:09:10|94169.8|94144.8|94191.5|94141.5|94203.5|94157.4|94169.8|94141.5|61
1649081360000|2022-04-04 14:09:20|94188.8|94138.8|94174|94149|94189.8|94154.9|94172.5|94136.7|44
1649081370000|2022-04-04 14:09:30|94173.9|94148.9|94144.4|94119.4|94174|94149|94144.4|94111.2|65
1649081380000|2022-04-04 14:09:40|94145|94120|94152.6|94127.6|94165.2|94127.7|94142.1|94115.2|61
1649081390000|2022-04-04 14:09:50|94153.2|94128.2|94153.7|94128.7|94156.1|94131.1|94151|94126|52
1649081400000|2022-04-04 14:10:00|94153.5|94128.5|94155.9|94130.9|94160.2|94135.2|94152|94127|58
1649081410000|2022-04-04 14:10:10|94156.5|94131.5|94155.4|94130.4|94159.4|94134.4|94154.8|94129.8|47
1649081420000|2022-04-04 14:10:20|94155.5|94130.5|94154|94129|94157.6|94132.6|94154|94129|27
1649081430000|2022-04-04 14:10:30|94153.4|94128.4|94150.9|94125.9|94154.9|94129.9|94150.9|94125.9|56
1649081440000|2022-04-04 14:10:40|94150.7|94125.7|94150.1|94125.1|94151.6|94126.6|94149.1|94124.1|33
1649081450000|2022-04-04 14:10:50|94149.9|94124.9|94176.7|94151.7|94177|94152|94149.9|94124.9|52
1649081460000|2022-04-04 14:11:00|94173.6|94148.6|94174.4|94149.4|94177.2|94152.2|94167.9|94142.9|65
1649081470000|2022-04-04 14:11:10|94174|94149|94170|94145|94174.9|94149.9|94169.6|94144.6|51
1649081480000|2022-04-04 14:11:20|94169.8|94144.8|94165|94140|94170.6|94145.6|94164.2|94139.2|46
1649081490000|2022-04-04 14:11:30|94168.1|94143.1|94168.4|94143.4|94171.5|94146.5|94159.1|94134.1|47
1649081500000|2022-04-04 14:11:40|94168.7|94143.7|94169|94144|94172.5|94147.5|94166.9|94141.9|37
1649081510000|2022-04-04 14:11:50|94169.1|94144.1|94165.5|94140.5|94172.6|94147.6|94165.5|94140.5|42
1649081520000|2022-04-04 14:12:00|94164.4|94139.4|94163.7|94138.7|94165.8|94140.8|94161.4|94136.4|53
1649081530000|2022-04-04 14:12:10|94163.4|94138.4|94170.1|94145.1|94171.4|94146.4|94161.9|94136.9|64
1649081540000|2022-04-04 14:12:20|94172|94147|94169.4|94144.4|94175.5|94150.5|94169.2|94144.2|61
1649081550000|2022-04-04 14:12:30|94169.2|94144.2|94170.9|94145.9|94172.9|94147.9|94163.1|94138.1|60
1649081560000|2022-04-04 14:12:40|94170.4|94145.4|94163.9|94138.9|94170.4|94145.4|94163.3|94138.3|60
1649081570000|2022-04-04 14:12:50|94162.3|94137.3|94150.6|94125.6|94162.3|94137.3|94147.7|94122.7|58
1649081580000|2022-04-04 14:13:00|94150.9|94125.9|94154.4|94129.4|94156.5|94131.5|94148.4|94123.4|70
1649081590000|2022-04-04 14:13:10|94155|94130|94151|94126|94155.8|94130.8|94149.7|94124.7|59
1649081600000|2022-04-04 14:13:20|94151.1|94126.1|94151.8|94126.8|94155.2|94130.2|94145.5|94120.5|57
1649081610000|2022-04-04 14:13:30|94153.5|94128.5|94138.3|94113.3|94154.5|94129.5|94136.5|94111.5|50
1649081620000|2022-04-04 14:13:40|94137.9|94112.9|94136.2|94111.2|94138|94113|94135.5|94110.5|43
1649081630000|2022-04-04 14:13:50|94136.1|94111.1|94135.6|94110.6|94137.5|94112.5|94135.1|94110.1|43
1649081640000|2022-04-04 14:14:00|94136.1|94111.1|94129.5|94104.5|94138.1|94113.1|94127|94102|52
1649081650000|2022-04-04 14:14:10|94129.4|94104.4|94137.5|94112.5|94143|94118|94128.9|94103.9|43
1649081660000|2022-04-04 14:14:20|94137.4|94112.4|94133.6|94108.6|94141.3|94116.3|94129.9|94104.9|53
1649081670000|2022-04-04 14:14:30|94133.7|94108.7|94137.5|94112.5|94138.6|94113.6|94132.6|94107.6|56
1649081680000|2022-04-04 14:14:40|94137.1|94112.1|94141.8|94116.8|94143.6|94118.6|94136.3|94111.3|48
1649081690000|2022-04-04 14:14:50|94142.1|94117.1|94166|94141|94166|94141|94140.2|94115.2|51
1649081700000|2022-04-04 14:15:00|94165.4|94140.4|94150.5|94125.5|94170.4|94145.4|94150.5|94125.5|62
1649081710000|2022-04-04 14:15:10|94152.2|94127.2|94150.5|94125.5|94154.2|94129.2|94149.9|94124.9|43
1649081720000|2022-04-04 14:15:20|94150.4|94125.4|94157.4|94132.4|94157.9|94132.9|94147.9|94122.9|56
1649081730000|2022-04-04 14:15:30|94157.3|94132.3|94159.5|94134.5|94160.9|94135.9|94155.6|94130.6|55
1649081740000|2022-04-04 14:15:40|94159.6|94134.6|94157.8|94132.8|94159.8|94134.8|94155.9|94130.9|50
1649081750000|2022-04-04 14:15:50|94157.9|94132.9|94158.4|94133.4|94161.8|94136.8|94157.7|94132.7|44
1649081760000|2022-04-04 14:16:00|94159.5|94134.5|94158|94133|94161.1|94136.1|94157.6|94132.6|52
1649081770000|2022-04-04 14:16:10|94157.7|94132.7|94161.6|94136.6|94162|94137|94156.2|94131.2|44
1649081780000|2022-04-04 14:16:20|94162.4|94137.4|94163.8|94138.8|94164.2|94139.2|94161.4|94136.4|33
1649081790000|2022-04-04 14:16:30|94163.6|94138.6|94170.7|94145.7|94170.7|94145.7|94163.6|94138.6|39
1649081800000|2022-04-04 14:16:40|94170.5|94145.5|94182.1|94157.1|94182.1|94157.1|94170|94145|56
1649081810000|2022-04-04 14:16:50|94183.4|94158.4|94188.4|94163.4|94192.1|94167.1|94183.4|94158.4|62
1649081820000|2022-04-04 14:17:00|94188.7|94163.7|94195.5|94170.5|94195.5|94170.5|94188.7|94163.7|55
1649081830000|2022-04-04 14:17:10|94195.1|94170.1|94193.1|94168.1|94195.1|94170.1|94192.4|94167.4|42
1649081840000|2022-04-04 14:17:20|94193.2|94168.2|94192.7|94167.7|94197|94172|94191.2|94166.2|35
1649081850000|2022-04-04 14:17:30|94193.5|94168.5|94190.8|94165.8|94193.7|94168.7|94187|94162|53
1649081860000|2022-04-04 14:17:40|94190.9|94165.9|94188.5|94163.5|94192.1|94167.1|94186.4|94161.4|45
1649081870000|2022-04-04 14:17:50|94188.3|94163.3|94181.6|94156.6|94189.1|94164.1|94180.5|94155.5|41
1649081880000|2022-04-04 14:18:00|94181.5|94156.5|94178.5|94153.5|94181.9|94156.9|94175.4|94150.4|49
1649081890000|2022-04-04 14:18:10|94179.3|94154.3|94177.5|94152.5|94179.9|94154.9|94176.4|94151.4|40
1649081900000|2022-04-04 14:18:20|94177.8|94152.8|94205.2|94180.2|94206.8|94181.8|94177.8|94152.8|61
1649081910000|2022-04-04 14:18:30|94204.8|94179.8|94206.2|94181.2|94207.7|94182.7|94204.3|94179.3|47
1649081920000|2022-04-04 14:18:40|94206.4|94181.4|94204.2|94179.2|94206.4|94181.4|94202.1|94177.1|36
1649081930000|2022-04-04 14:18:50|94205.3|94180.3|94202.7|94177.7|94206|94181|94202.7|94177.7|43
1649081940000|2022-04-04 14:19:00|94203.3|94178.3|94194.7|94169.7|94204.4|94179.4|94194.7|94169.7|30
1649081950000|2022-04-04 14:19:10|94194.1|94169.1|94202.8|94177.8|94204.8|94179.8|94194.1|94169.1|51
1649081960000|2022-04-04 14:19:20|94203.1|94178.1|94207.7|94182.7|94207.7|94182.7|94203.1|94178.1|33
1649081970000|2022-04-04 14:19:30|94207.3|94182.3|94206.9|94181.9|94207.6|94182.6|94205.4|94180.4|35
1649081980000|2022-04-04 14:19:40|94207|94182|94188|94163|94207|94182|94187.4|94162.4|53
1649081990000|2022-04-04 14:19:50|94187.8|94162.8|94187.9|94162.9|94188.6|94163.6|94184.2|94159.2|61
1649082000000|2022-04-04 14:20:00|94187.7|94162.7|94176.2|94151.2|94187.8|94162.8|94176.2|94151.2|62
1649082010000|2022-04-04 14:20:10|94175.7|94150.7|94169.6|94144.6|94176|94151|94166.9|94141.9|66
1649082020000|2022-04-04 14:20:20|94169.7|94144.7|94175.2|94150.2|94175.3|94150.3|94169.5|94144.5|70
1649082030000|2022-04-04 14:20:30|94178.9|94153.9|94166.1|94141.1|94180.4|94155.4|94165.1|94140.1|69
1649082040000|2022-04-04 14:20:40|94166.5|94141.5|94167.2|94142.2|94168.3|94143.3|94165.3|94140.3|49
1649082050000|2022-04-04 14:20:50|94167.5|94142.5|94141.1|94116.1|94168.2|94143.2|94140.3|94115.3|54
1649082060000|2022-04-04 14:21:00|94140.7|94115.7|94136.2|94111.2|94140.7|94115.7|94131.3|94106.3|58
1649082070000|2022-04-04 14:21:10|94135.7|94110.7|94133.6|94108.6|94140.8|94115.8|94131.3|94106.3|64
1649082080000|2022-04-04 14:21:20|94133.7|94108.7|94135.6|94110.6|94137.8|94112.8|94132.7|94107.7|63
1649082090000|2022-04-04 14:21:30|94136.9|94111.9|94143|94118|94143.6|94118.6|94136.2|94111.2|60
1649082100000|2022-04-04 14:21:40|94143.9|94118.9|94144|94119|94144.8|94119.8|94138.6|94113.6|59
1649082110000|2022-04-04 14:21:50|94143.1|94118.1|94145.8|94120.8|94146.2|94121.2|94141.4|94116.4|56
1649082120000|2022-04-04 14:22:00|94145.9|94120.9|94148|94123|94149|94124|94145.1|94120.1|47
1649082130000|2022-04-04 14:22:10|94147.7|94122.7|94145.8|94120.8|94147.9|94122.9|94144.8|94119.8|37
1649082140000|2022-04-04 14:22:20|94145.6|94120.6|94147.7|94122.7|94149|94124|94143.8|94118.8|37
1649082150000|2022-04-04 14:22:30|94147.6|94122.6|94147|94122|94149.1|94124.1|94145.7|94120.7|42
1649082160000|2022-04-04 14:22:40|94147.8|94122.8|94137.4|94112.4|94147.8|94122.8|94135.6|94110.6|51
1649082170000|2022-04-04 14:22:50|94138.1|94113.1|94139.3|94114.3|94142.3|94117.3|94137.9|94112.9|52
1649082180000|2022-04-04 14:23:00|94139.1|94114.1|94132.4|94107.4|94139.6|94114.6|94130.4|94105.4|40
1649082190000|2022-04-04 14:23:10|94133|94108|94136.2|94111.2|94137|94112|94132|94107|38
1649082200000|2022-04-04 14:23:20|94135.5|94110.5|94132.2|94107.2|94136|94111|94131.2|94106.2|51
1649082210000|2022-04-04 14:23:30|94132.1|94107.1|94135.8|94110.8|94136.3|94111.3|94132|94107|39
1649082220000|2022-04-04 14:23:40|94135.9|94110.9|94134.9|94109.9|94135.9|94110.9|94133.9|94108.9|51
1649082230000|2022-04-04 14:23:50|94135.2|94110.2|94141.7|94116.7|94142.6|94117.6|94135.2|94110.2|53
1649082240000|2022-04-04 14:24:00|94141.9|94116.9|94142|94117|94142.4|94117.4|94137.9|94112.9|50
1649082250000|2022-04-04 14:24:10|94141.3|94116.3|94141.7|94116.7|94143.4|94118.4|94140.1|94115.1|56
1649082260000|2022-04-04 14:24:20|94141.3|94116.3|94142.3|94117.3|94144.1|94119.1|94139.2|94114.2|42
1649082270000|2022-04-04 14:24:30|94141|94116|94135.6|94110.6|94141.8|94116.8|94134.2|94109.2|59
1649082280000|2022-04-04 14:24:40|94136.4|94111.4|94135.9|94110.9|94137.8|94112.8|94134.4|94109.4|62
1649082290000|2022-04-04 14:24:50|94135.8|94110.8|94133.1|94108.1|94136.6|94111.6|94129.7|94104.7|47
1649082300000|2022-04-04 14:25:00|94131.8|94106.8|94135.3|94110.3|94135.4|94110.4|94127.3|94102.3|65
1649082310000|2022-04-04 14:25:10|94136|94111|94127.3|94102.3|94137.5|94112.5|94126.6|94101.6|60
1649082320000|2022-04-04 14:25:20|94128.1|94103.1|94133.6|94108.6|94133.9|94108.9|94126.4|94101.4|63
1649082330000|2022-04-04 14:25:30|94134.3|94109.3|94131|94106|94134.3|94109.3|94130.2|94105.2|40
1649082340000|2022-04-04 14:25:40|94130.5|94105.5|94127.6|94102.6|94130.6|94105.6|94125.6|94100.6|39
1649082350000|2022-04-04 14:25:50|94127.5|94102.5|94131.9|94106.9|94132.1|94107.1|94126.4|94101.4|43
1649082360000|2022-04-04 14:26:00|94132|94107|94133.8|94108.8|94135.3|94110.3|94126.4|94101.4|50
1649082370000|2022-04-04 14:26:10|94133.9|94108.9|94133|94108|94141.1|94116.1|94129.9|94104.9|44
1649082380000|2022-04-04 14:26:20|94133.4|94108.4|94130.5|94105.5|94135.1|94110.1|94127.5|94102.5|54
1649082390000|2022-04-04 14:26:30|94130.7|94105.7|94142.6|94117.6|94142.6|94117.6|94130.6|94105.6|58
1649082400000|2022-04-04 14:26:40|94141.9|94116.9|94145.9|94120.9|94146.2|94121.2|94139.3|94114.3|45
1649082410000|2022-04-04 14:26:50|94145|94120|94153.1|94128.1|94155.2|94130.2|94145|94120|61
1649082420000|2022-04-04 14:27:00|94149.8|94124.8|94146.5|94121.5|94150.9|94125.9|94146.5|94121.5|53
1649082430000|2022-04-04 14:27:10|94146.9|94121.9|94149.6|94124.6|94151|94126|94146.5|94121.5|40
1649082440000|2022-04-04 14:27:20|94149.2|94124.2|94147.9|94122.9|94150.3|94125.3|94145.9|94120.9|38
1649082450000|2022-04-04 14:27:30|94147.3|94122.3|94144.7|94119.7|94148.1|94123.1|94139|94114|45
1649082460000|2022-04-04 14:27:40|94143.8|94118.8|94148.8|94123.8|94162.5|94125.4|94143.8|94110.3|63
1649082470000|2022-04-04 14:27:50|94149.1|94124.1|94150|94125|94162.5|94135.3|94148|94111.3|66
1649082480000|2022-04-04 14:28:00|94149.6|94124.6|94157.8|94132.8|94165.6|94133.9|94149.6|94114.2|63
1649082490000|2022-04-04 14:28:10|94157.9|94132.9|94168.6|94143.6|94179.9|94146.8|94157.9|94125.2|58
1649082500000|2022-04-04 14:28:20|94168.3|94143.3|94163.9|94138.9|94176.8|94145.4|94162.5|94126.8|58
1649082510000|2022-04-04 14:28:30|94163.6|94138.6|94179.5|94129.5|94185.1|94149.4|94162.1|94124.3|60
1649082520000|2022-04-04 14:28:40|94179.4|94129.4|94173.7|94148.7|94184.2|94148.7|94166.2|94126.6|53
1649082530000|2022-04-04 14:28:50|94173.8|94148.8|94188.6|94138.6|94189.6|94150.3|94165.5|94128.2|67
1649082540000|2022-04-04 14:29:00|94188.4|94138.4|94170.9|94145.9|94189.2|94149.2|94170.9|94131.7|43
1649082550000|2022-04-04 14:29:10|94171|94146|94179.3|94129.3|94180.2|94146|94167.9|94129.3|37
1649082560000|2022-04-04 14:29:20|94179.7|94129.7|94157.6|94132.6|94182.3|94132.6|94157.6|94121.6|46
1649082570000|2022-04-04 14:29:30|94157|94132|94164|94139|94178.8|94139.8|94157|94120.8|68
1649082580000|2022-04-04 14:29:40|94163|94138|94157.6|94132.6|94176.4|94138|94154.8|94116.8|58
1649082590000|2022-04-04 14:29:50|94170|94120|94175|94125|94178.9|94135.4|94160.4|94119.2|63
1649082600000|2022-04-04 14:30:00|94175.1|94125.1|94168.4|94143.4|94190|94151.5|94160.2|94123.1|62
1649082610000|2022-04-04 14:30:10|94168.2|94143.2|94162|94137|94178.4|94143.2|94161.7|94125.8|55
1649082620000|2022-04-04 14:30:20|94161.6|94136.6|94165.9|94140.9|94180.6|94142|94161.6|94124.5|51
1649082630000|2022-04-04 14:30:30|94165.2|94140.2|94164.7|94139.7|94177.8|94143.6|94164.5|94126.8|57
1649082640000|2022-04-04 14:30:40|94164.6|94139.6|94163.9|94138.9|94164.9|94139.9|94163.5|94138.5|46
1649082650000|2022-04-04 14:30:50|94163.8|94138.8|94177.7|94127.7|94180|94141.4|94163.8|94125.8|56
1649082660000|2022-04-04 14:31:00|94178.8|94128.8|94174.7|94124.7|94180.7|94143.6|94160.4|94124.7|67
1649082670000|2022-04-04 14:31:10|94173.4|94123.4|94169.9|94144.9|94180.5|94144.9|94161|94123.4|60
1649082680000|2022-04-04 14:31:20|94169.1|94144.1|94178.1|94153.1|94186.7|94154.9|94169.1|94134.4|71
1649082690000|2022-04-04 14:31:30|94177.2|94152.2|94178.5|94153.5|94178.5|94153.5|94175.6|94150.6|65
1649082700000|2022-04-04 14:31:40|94178.1|94153.1|94174.9|94149.9|94178.7|94153.7|94174.8|94149.8|53
1649082710000|2022-04-04 14:31:50|94176|94151|94178.5|94128.5|94188.6|94151.3|94169.6|94128.5|60
1649082720000|2022-04-04 14:32:00|94179.9|94129.9|94181.9|94131.9|94185.4|94135.4|94177|94127|64
1649082730000|2022-04-04 14:32:10|94182.5|94132.5|94174.8|94149.8|94186|94151|94169.3|94132.5|57
1649082740000|2022-04-04 14:32:20|94174.7|94149.7|94183.4|94158.4|94192.1|94158.4|94170.7|94134.3|54
1649082750000|2022-04-04 14:32:30|94197.2|94147.2|94212.1|94162.1|94214.6|94169.4|94183.6|94145.3|66
1649082760000|2022-04-04 14:32:40|94212|94162|94217.1|94167.1|94221.2|94171.2|94210.7|94160.7|58
1649082770000|2022-04-04 14:32:50|94217.2|94167.2|94212.5|94162.5|94218.1|94182.4|94203.4|94162|54
1649082780000|2022-04-04 14:33:00|94213|94163|94207.2|94182.2|94222.7|94183.7|94205|94162.9|54
1649082790000|2022-04-04 14:33:10|94207.3|94182.3|94213.5|94188.5|94216.3|94191.3|94207.3|94182.3|59
1649082800000|2022-04-04 14:33:20|94213.6|94188.6|94222.2|94197.2|94222.6|94197.6|94212.1|94187.1|48
1649082810000|2022-04-04 14:33:30|94232.6|94182.6|94195.8|94170.8|94232.6|94197.6|94195.8|94170.8|58
1649082820000|2022-04-04 14:33:40|94195.5|94170.5|94179.1|94154.1|94196.4|94171.4|94176.3|94151.3|67
1649082830000|2022-04-04 14:33:50|94178.7|94153.7|94161.2|94136.2|94181.5|94156.5|94159.4|94134.4|64
1649082840000|2022-04-04 14:34:00|94159.7|94134.7|94167.9|94142.9|94170.9|94145.9|94159.6|94134.6|60
1649082850000|2022-04-04 14:34:10|94167.7|94142.7|94159.5|94134.5|94171.3|94146.3|94157|94132|63
1649082860000|2022-04-04 14:34:20|94159.6|94134.6|94156.5|94131.5|94160|94135|94155.5|94130.5|55
1649082870000|2022-04-04 14:34:30|94158.6|94133.6|94157.3|94132.3|94159.4|94134.4|94156.6|94131.6|51
1649082880000|2022-04-04 14:34:40|94157.4|94132.4|94157|94132|94158.2|94133.2|94151.9|94126.9|63
1649082890000|2022-04-04 14:34:50|94157.6|94132.6|94138.3|94113.3|94161.4|94136.4|94137.7|94112.7|66
1649082900000|2022-04-04 14:35:00|94139|94114|94136|94111|94139|94114|94134.6|94109.6|66
1649082910000|2022-04-04 14:35:10|94137.4|94112.4|94136.5|94111.5|94139.2|94114.2|94134.7|94109.7|74
1649082920000|2022-04-04 14:35:20|94136.4|94111.4|94137.9|94112.9|94142.1|94117.1|94135.4|94110.4|78
1649082930000|2022-04-04 14:35:30|94137.6|94112.6|94156|94131|94160.2|94135.2|94136.4|94111.4|56
1649082940000|2022-04-04 14:35:40|94156.2|94131.2|94144.7|94119.7|94161.1|94136.1|94141.7|94116.7|65
1649082950000|2022-04-04 14:35:50|94145.2|94120.2|94139.7|94114.7|94146.7|94121.7|94138.4|94113.4|65
1649082960000|2022-04-04 14:36:00|94139.5|94114.5|94134.7|94109.7|94139.5|94114.5|94133.2|94108.2|63
1649082970000|2022-04-04 14:36:10|94135.3|94110.3|94145.5|94120.5|94147.3|94122.3|94135.3|94110.3|51
1649082980000|2022-04-04 14:36:20|94145|94120|94149|94124|94150.6|94125.6|94143|94118|57
1649082990000|2022-04-04 14:36:30|94148.8|94123.8|94136.8|94111.8|94149|94124|94136.8|94111.8|46
1649083000000|2022-04-04 14:36:40|94136.9|94111.9|94126.7|94101.7|94139|94114|94126.2|94101.2|54
1649083010000|2022-04-04 14:36:50|94127.3|94102.3|94128.2|94103.2|94129|94104|94126.4|94101.4|33
1649083020000|2022-04-04 14:37:00|94127.9|94102.9|94124.8|94099.8|94129.8|94104.8|94124.8|94099.8|37
1649083030000|2022-04-04 14:37:10|94127|94102|94119.9|94094.9|94127|94102|94115.8|94090.8|46
1649083040000|2022-04-04 14:37:20|94119.6|94094.6|94119.8|94094.8|94120.2|94095.2|94117.3|94092.3|41
1649083050000|2022-04-04 14:37:30|94119.5|94094.5|94112.7|94087.7|94120|94095|94110.5|94085.5|30
1649083060000|2022-04-04 14:37:40|94112.6|94087.6|94116.7|94091.7|94118.1|94093.1|94112.2|94087.2|44
1649083070000|2022-04-04 14:37:50|94114.7|94089.7|94124.1|94099.1|94125.1|94100.1|94114.7|94089.7|51
1649083080000|2022-04-04 14:38:00|94123.8|94098.8|94124.9|94099.9|94124.9|94099.9|94121.6|94096.6|46
1649083090000|2022-04-04 14:38:10|94124.7|94099.7|94123.4|94098.4|94124.8|94099.8|94122.9|94097.9|34
1649083100000|2022-04-04 14:38:20|94120.1|94095.1|94117.7|94092.7|94122.7|94097.7|94117.6|94092.6|50
1649083110000|2022-04-04 14:38:30|94119.2|94094.2|94120.7|94095.7|94120.7|94095.7|94115.3|94090.3|34
1649083120000|2022-04-04 14:38:40|94120.4|94095.4|94113.1|94088.1|94122.4|94097.4|94112.2|94087.2|59
1649083130000|2022-04-04 14:38:50|94112.3|94087.3|94115.4|94090.4|94126.4|94101.4|94109.2|94084.2|63
1649083140000|2022-04-04 14:39:00|94115.5|94090.5|94125|94100|94127.8|94102.8|94115.4|94090.4|46
1649083150000|2022-04-04 14:39:10|94124.9|94099.9|94128.1|94103.1|94128.8|94103.8|94124.5|94099.5|40
1649083160000|2022-04-04 14:39:20|94131.2|94106.2|94131.6|94106.6|94133.2|94108.2|94129|94104|56
1649083170000|2022-04-04 14:39:30|94131.2|94106.2|94129.1|94104.1|94131.7|94106.7|94128.6|94103.6|41
1649083180000|2022-04-04 14:39:40|94128.9|94103.9|94129.6|94104.6|94134.4|94109.4|94128.2|94103.2|48
1649083190000|2022-04-04 14:39:50|94129.3|94104.3|94129.3|94104.3|94129.7|94104.7|94125.3|94100.3|52
1649083200000|2022-04-04 14:40:00|94129|94104|94137.1|94112.1|94137.7|94112.7|94128.2|94103.2|66
1649083210000|2022-04-04 14:40:10|94138.9|94113.9|94128.3|94103.3|94138.9|94113.9|94120.6|94095.6|67
1649083220000|2022-04-04 14:40:20|94128.6|94103.6|94116.1|94091.1|94129.7|94104.7|94114.4|94089.4|60
1649083230000|2022-04-04 14:40:30|94115.7|94090.7|94110.5|94085.5|94116.3|94091.3|94110.5|94085.5|48
1649083240000|2022-04-04 14:40:40|94110.1|94085.1|94112.2|94087.2|94112.3|94087.3|94108.9|94083.9|32
1649083250000|2022-04-04 14:40:50|94112.3|94087.3|94106.7|94081.7|94115.5|94090.5|94106.7|94081.7|50
1649083260000|2022-04-04 14:41:00|94106.9|94081.9|94106.7|94081.7|94109.7|94084.7|94095.5|94070.5|58
1649083270000|2022-04-04 14:41:10|94106.6|94081.6|94139.1|94089.1|94141.3|94103.3|94105.8|94080.8|51
1649083280000|2022-04-04 14:41:20|94130.1|94105.1|94131.9|94106.9|94132.7|94107.7|94128.3|94103.3|57
1649083290000|2022-04-04 14:41:30|94131.7|94106.7|94131.4|94106.4|94132.8|94107.8|94127.5|94102.5|53
1649083300000|2022-04-04 14:41:40|94129.6|94104.6|94131.1|94106.1|94140.8|94107.5|94126.1|94088.6|51
1649083310000|2022-04-04 14:41:50|94131.6|94106.6|94121.8|94096.8|94133.3|94108.3|94120.8|94095.8|69
1649083320000|2022-04-04 14:42:00|94120.4|94095.4|94112.9|94087.9|94133.7|94097.2|94112.2|94075.7|66
1649083330000|2022-04-04 14:42:10|94113.3|94088.3|94126.5|94076.5|94128.3|94088.8|94108.3|94074.2|64
1649083340000|2022-04-04 14:42:20|94125.5|94075.5|94116|94091|94127.3|94092.7|94111|94075.5|55
1649083350000|2022-04-04 14:42:30|94116.1|94091.1|94115.9|94090.9|94129.7|94093.6|94113.6|94076.2|55
1649083360000|2022-04-04 14:42:40|94116.1|94091.1|94119.8|94094.8|94132.3|94098.5|94114.5|94077.8|45
1649083370000|2022-04-04 14:42:50|94119.7|94094.7|94116.1|94091.1|94133.9|94099.1|94114.7|94082.4|59
1649083380000|2022-04-04 14:43:00|94115.8|94090.8|94123.7|94098.7|94123.7|94098.7|94115.5|94090.5|50
1649083390000|2022-04-04 14:43:10|94123.4|94098.4|94129.5|94104.5|94133.6|94108.6|94121.8|94096.8|59
1649083400000|2022-04-04 14:43:20|94131|94106|94129.6|94104.6|94132.3|94107.3|94128.2|94103.2|41
1649083410000|2022-04-04 14:43:30|94130.7|94105.7|94127.5|94102.5|94132.3|94107.3|94127.5|94102.5|47
1649083420000|2022-04-04 14:43:40|94128|94103|94129.7|94104.7|94130.9|94105.9|94127.3|94102.3|40
1649083430000|2022-04-04 14:43:50|94129.8|94104.8|94131.4|94106.4|94132.1|94107.1|94129.8|94104.8|30
1649083440000|2022-04-04 14:44:00|94131.3|94106.3|94122.3|94097.3|94131.3|94106.3|94122.3|94097.3|58
1649083450000|2022-04-04 14:44:10|94122.4|94097.4|94125|94100|94136.6|94102.4|94121.3|94085.7|43
1649083460000|2022-04-04 14:44:20|94124.4|94099.4|94117.1|94092.1|94131.2|94099.9|94113.7|94081.2|46
1649083470000|2022-04-04 14:44:30|94116.4|94091.4|94103.1|94078.1|94131|94096.3|94102.7|94077.7|66
1649083480000|2022-04-04 14:44:40|94103.2|94078.2|94110.4|94060.4|94114.4|94078.2|94097.7|94060.1|41
1649083490000|2022-04-04 14:44:50|94110.6|94060.6|94115.7|94065.7|94117.1|94079.1|94098.2|94060.2|38
1649083500000|2022-04-04 14:45:00|94115.8|94065.8|94127.8|94077.8|94129.2|94087.3|94103.9|94065.3|62
1649083510000|2022-04-04 14:45:10|94127.2|94077.2|94120|94095|94129.5|94096.4|94116|94077.2|57
1649083520000|2022-04-04 14:45:20|94119.2|94094.2|94115.8|94090.8|94119.7|94094.7|94113.1|94088.1|63
1649083530000|2022-04-04 14:45:30|94112.2|94087.2|94121.1|94071.1|94121.1|94089.1|94103.7|94071.1|54
1649083540000|2022-04-04 14:45:40|94119.6|94069.6|94120.1|94070.1|94121.5|94085.6|94102.8|94067.6|49
1649083550000|2022-04-04 14:45:50|94122.2|94072.2|94113.8|94088.8|94122.2|94091.3|94106.4|94069.5|56
1649083560000|2022-04-04 14:46:00|94113.9|94088.9|94136.6|94111.6|94139.5|94114.5|94112.5|94087.5|67
1649083570000|2022-04-04 14:46:10|94136.5|94111.5|94131.9|94106.9|94136.5|94111.5|94128|94103|56
1649083580000|2022-04-04 14:46:20|94132.3|94107.3|94121.6|94096.6|94132.5|94107.5|94120.1|94095.1|58
1649083590000|2022-04-04 14:46:30|94121.3|94096.3|94121.5|94096.5|94126.5|94101.5|94120.7|94095.7|55
1649083600000|2022-04-04 14:46:40|94121.3|94096.3|94121.6|94071.6|94128.8|94096.3|94110.5|94071.6|52
1649083610000|2022-04-04 14:46:50|94121.4|94071.4|94111.4|94061.4|94121.8|94083|94091|94053|77
1649083620000|2022-04-04 14:47:00|94110.9|94060.9|94096|94071|94112.4|94074.4|94094.3|94058.1|48
1649083630000|2022-04-04 14:47:10|94097.3|94072.3|94106.7|94056.7|94114.7|94074|94095.2|94055.3|56
1649083640000|2022-04-04 14:47:20|94107|94057|94100.6|94075.6|94111.9|94077.5|94096.3|94056.7|56
1649083650000|2022-04-04 14:47:30|94100.1|94075.1|94092.2|94067.2|94109.1|94075.2|94090.8|94055.3|56
1649083660000|2022-04-04 14:47:40|94092.4|94067.4|94103.3|94053.3|94105.3|94067.4|94091.8|94051.7|45
1649083670000|2022-04-04 14:47:50|94103.7|94053.7|94093.5|94068.5|94108.5|94070.5|94092.1|94053.7|38
1649083680000|2022-04-04 14:48:00|94093.7|94068.7|94102.6|94052.6|94106.6|94069.8|94084.2|94047.9|47
1649083690000|2022-04-04 14:48:10|94102.3|94052.3|94095.6|94045.6|94103.9|94067|94088.4|94044.5|56
1649083700000|2022-04-04 14:48:20|94096.5|94046.5|94089.4|94064.4|94100.8|94066.5|94084|94045.8|48
1649083710000|2022-04-04 14:48:30|94090.1|94065.1|94090.2|94065.2|94091.6|94066.6|94087.8|94062.8|35
1649083720000|2022-04-04 14:48:40|94090.3|94065.3|94099.7|94074.7|94113.2|94076|94089.7|94061.1|55
1649083730000|2022-04-04 14:48:50|94100.1|94075.1|94108.3|94058.3|94111.3|94075.3|94095.4|94057.1|55
1649083740000|2022-04-04 14:49:00|94108.2|94058.2|94107.9|94057.9|94110.5|94073.9|94090.8|94052.6|61
1649083750000|2022-04-04 14:49:10|94108.4|94058.4|94095.7|94070.7|94110.7|94073.5|94094.7|94057.8|49
1649083760000|2022-04-04 14:49:20|94095.4|94070.4|94099.2|94049.2|94099.2|94073.9|94085.8|94047.9|57
1649083770000|2022-04-04 14:49:30|94098.6|94048.6|94104.1|94054.1|94105.8|94066.7|94086.8|94042|57
1649083780000|2022-04-04 14:49:40|94102.7|94052.7|94106.2|94056.2|94108.3|94071.7|94091.4|94050.3|42
1649083790000|2022-04-04 14:49:50|94106|94056|94073.2|94048.2|94108.4|94069.9|94071.3|94039.4|63
1649083800000|2022-04-04 14:50:00|94073|94048|94072.4|94047.4|94075.5|94050.5|94069.1|94044.1|55
1649083810000|2022-04-04 14:50:10|94072.5|94047.5|94070|94045|94074.1|94049.1|94067.2|94042.2|60
1649083820000|2022-04-04 14:50:20|94069.4|94044.4|94073.4|94048.4|94073.4|94048.4|94068.6|94043.6|52
1649083830000|2022-04-04 14:50:30|94071.6|94046.6|94060.1|94035.1|94071.6|94046.6|94059.3|94034.3|69
1649083840000|2022-04-04 14:50:40|94060.6|94035.6|94065.3|94040.3|94066.6|94041.6|94060.6|94035.6|65
1649083850000|2022-04-04 14:50:50|94065|94040|94062.3|94037.3|94066.2|94041.2|94060.6|94035.6|58
1649083860000|2022-04-04 14:51:00|94062.8|94037.8|94065|94040|94065.7|94040.7|94060.4|94035.4|55
1649083870000|2022-04-04 14:51:10|94065.3|94040.3|94062|94037|94065.3|94040.3|94061.7|94036.7|52
1649083880000|2022-04-04 14:51:20|94061.8|94036.8|94048|94023|94068.2|94043.2|94043.3|94018.3|66
1649083890000|2022-04-04 14:51:30|94046.6|94021.6|94045.7|94020.7|94051|94026|94038.6|94013.6|63
1649083900000|2022-04-04 14:51:40|94044.8|94019.8|94045.7|94020.7|94054|94029|94044.8|94019.8|60
1649083910000|2022-04-04 14:51:50|94045.4|94020.4|94046.9|94021.9|94051.4|94026.4|94044.8|94019.8|63
1649083920000|2022-04-04 14:52:00|94047|94022|94040.9|94015.9|94053.2|94028.2|94040.4|94015.4|61
1649083930000|2022-04-04 14:52:10|94042.7|94017.7|94054.2|94029.2|94057|94032|94041.6|94016.6|66
1649083940000|2022-04-04 14:52:20|94053.2|94028.2|94064.6|94039.6|94065.9|94040.9|94053.2|94028.2|65
1649083950000|2022-04-04 14:52:30|94064.9|94039.9|94068|94043|94068.4|94043.4|94062.3|94037.3|48
1649083960000|2022-04-04 14:52:40|94068.4|94043.4|94072.3|94047.3|94072.3|94047.3|94065.8|94040.8|61
1649083970000|2022-04-04 14:52:50|94069.5|94044.5|94065.5|94040.5|94070.8|94045.8|94064.2|94039.2|66
1649083980000|2022-04-04 14:53:00|94068|94043|94066.6|94041.6|94069.5|94044.5|94065.3|94040.3|57
1649083990000|2022-04-04 14:53:10|94065.9|94040.9|94067.1|94042.1|94073.6|94048.6|94065.9|94040.9|68
1649084000000|2022-04-04 14:53:20|94067.3|94042.3|94066.8|94041.8|94070.8|94045.8|94064.3|94039.3|64
1649084010000|2022-04-04 14:53:30|94067.5|94042.5|94065.7|94040.7|94068.7|94043.7|94063.3|94038.3|52
1649084020000|2022-04-04 14:53:40|94064.3|94039.3|94063.8|94038.8|94066.7|94041.7|94062.9|94037.9|25
1649084030000|2022-04-04 14:53:50|94063.5|94038.5|94064.4|94039.4|94068|94043|94062.1|94037.1|59
1649084040000|2022-04-04 14:54:00|94064.3|94039.3|94065.1|94040.1|94067.6|94042.6|94063.4|94038.4|43
1649084050000|2022-04-04 14:54:10|94064.8|94039.8|94060.9|94035.9|94067.1|94042.1|94060.9|94035.9|50
1649084060000|2022-04-04 14:54:20|94064.6|94039.6|94064.5|94039.5|94067.6|94042.6|94061.4|94036.4|53
1649084070000|2022-04-04 14:54:30|94062.9|94037.9|94057.4|94032.4|94065.9|94040.9|94057.2|94032.2|49
1649084080000|2022-04-04 14:54:40|94057.2|94032.2|94056.2|94031.2|94058.5|94033.5|94054.6|94029.6|44
1649084090000|2022-04-04 14:54:50|94055.6|94030.6|94058.6|94033.6|94061.5|94036.5|94054.2|94029.2|55
1649084100000|2022-04-04 14:55:00|94058.2|94033.2|94053.3|94028.3|94059.7|94034.7|94050|94025|58
1649084110000|2022-04-04 14:55:10|94053.4|94028.4|94051.4|94026.4|94054.3|94029.3|94041.3|94016.3|59
1649084120000|2022-04-04 14:55:20|94050.6|94025.6|94050.4|94025.4|94051.1|94026.1|94048.7|94023.7|55
1649084130000|2022-04-04 14:55:30|94049.9|94024.9|94046.4|94021.4|94050.7|94025.7|94046.2|94021.2|46
1649084140000|2022-04-04 14:55:40|94045.5|94020.5|94059.8|94034.8|94062.3|94037.3|94039.7|94014.7|59
1649084150000|2022-04-04 14:55:50|94063.3|94038.3|94081.6|94056.6|94092.3|94067.3|94060.2|94035.2|72
1649084160000|2022-04-04 14:56:00|94083.7|94058.7|94084.5|94059.5|94087.2|94062.2|94078.9|94053.9|70
1649084170000|2022-04-04 14:56:10|94085.4|94060.4|94084|94059|94087.6|94062.6|94080.6|94055.6|69
1649084180000|2022-04-04 14:56:20|94086.8|94061.8|94103.2|94078.2|94109.2|94084.2|94086.8|94061.8|72
1649084190000|2022-04-04 14:56:30|94102.8|94077.8|94092.8|94067.8|94107.2|94082.2|94091.4|94066.4|70
1649084200000|2022-04-04 14:56:40|94092.3|94067.3|94102.6|94077.6|94106.3|94081.3|94092.3|94067.3|70
1649084210000|2022-04-04 14:56:50|94103.8|94078.8|94055.1|94030.1|94104.9|94079.9|94053.7|94028.7|69
1649084220000|2022-04-04 14:57:00|94053.8|94028.8|94060|94035|94060.9|94035.9|94053.8|94028.8|57
1649084230000|2022-04-04 14:57:10|94059.6|94034.6|94077.8|94052.8|94077.8|94052.8|94055.8|94030.8|56
1649084240000|2022-04-04 14:57:20|94077.2|94052.2|94074|94049|94083.6|94058.6|94074|94049|64
1649084250000|2022-04-04 14:57:30|94074.3|94049.3|94057.9|94032.9|94076.8|94051.8|94055.8|94030.8|72
1649084260000|2022-04-04 14:57:40|94059.5|94034.5|94034.8|94009.8|94061.2|94036.2|94030.1|94005.1|69
1649084270000|2022-04-04 14:57:50|94034.7|94009.7|94021.9|93996.9|94037.8|94012.8|94019.1|93994.1|66
1649084280000|2022-04-04 14:58:00|94022.2|93997.2|94010.5|93985.5|94024.4|93999.4|94010.5|93985.5|71
1649084290000|2022-04-04 14:58:10|94015.1|93990.1|94025.8|94000.8|94038.5|94013.5|94015.1|93990.1|71
1649084300000|2022-04-04 14:58:20|94026.1|94001.1|94035.4|94010.4|94044.8|94019.8|94024.5|93999.5|72
1649084310000|2022-04-04 14:58:30|94036.6|94011.6|94040.4|94015.4|94044.9|94019.9|94026.1|94001.1|76
1649084320000|2022-04-04 14:58:40|94041.2|94016.2|94048|94023|94054.7|94029.7|94036.8|94011.8|73
1649084330000|2022-04-04 14:58:50|94047.4|94022.4|94028.1|94003.1|94048.2|94023.2|94023|93998|76
1649084340000|2022-04-04 14:59:00|94029.2|94004.2|94032.5|94007.5|94045.8|94020.8|94022.5|93997.5|72
1649084350000|2022-04-04 14:59:10|94033.2|94008.2|94030.9|94005.9|94035.9|94010.9|94026.5|94001.5|69
1649084360000|2022-04-04 14:59:20|94031.4|94006.4|94065.7|94040.7|94066.2|94041.2|94024.8|93999.8|77
1649084370000|2022-04-04 14:59:30|94066.4|94041.4|94072.4|94047.4|94079.1|94054.1|94061.5|94036.5|74
1649084380000|2022-04-04 14:59:40|94071.3|94046.3|94070.7|94045.7|94074.2|94049.2|94061.3|94036.3|69
1649084390000|2022-04-04 14:59:50|94071.1|94046.1|94070|94045|94081.5|94056.5|94069.3|94044.3|65
1649084400000|2022-04-04 15:00:00|94070.2|94045.2|94046.4|94021.4|94071.1|94046.1|94046.4|94021.4|60
1649084410000|2022-04-04 15:00:10|94044.4|94019.4|94026.7|94001.7|94048.1|94023.1|94013.8|93988.8|73
1649084420000|2022-04-04 15:00:20|94027.3|94002.3|94028.5|94003.5|94028.5|94003.5|94010.1|93985.1|64
1649084430000|2022-04-04 15:00:30|94027.4|94002.4|94040.4|94015.4|94042.5|94017.5|94023.6|93998.6|74
1649084440000|2022-04-04 15:00:40|94040.1|94015.1|94049.8|94024.8|94066|94041|94036.1|94011.1|74
1649084450000|2022-04-04 15:00:50|94050.6|94025.6|94030.2|94005.2|94053.9|94028.9|94030.2|94005.2|69
1649084460000|2022-04-04 15:01:00|94025.2|94000.2|94028.2|94003.2|94035.5|94010.5|94016.2|93991.2|65
1649084470000|2022-04-04 15:01:10|94028.1|94003.1|94062.6|94037.6|94062.7|94037.7|94026.8|94001.8|72
1649084480000|2022-04-04 15:01:20|94060.3|94035.3|94050.2|94025.2|94061.4|94036.4|94040.5|94015.5|69
1649084490000|2022-04-04 15:01:30|94052.8|94027.8|94026.8|94001.8|94054.1|94029.1|94024.5|93999.5|73
1649084500000|2022-04-04 15:01:40|94026.1|94001.1|94022.1|93997.1|94030.9|94005.9|94003.6|93978.6|59
1649084510000|2022-04-04 15:01:50|94024.7|93999.7|94005.9|93980.9|94024.7|93999.7|93999.9|93974.9|70
1649084520000|2022-04-04 15:02:00|94006.4|93981.4|94000.5|93975.5|94006.4|93981.4|93990.7|93965.7|61
1649084530000|2022-04-04 15:02:10|94000.4|93975.4|94013.1|93988.1|94013.1|93988.1|93991.9|93966.9|65
1649084540000|2022-04-04 15:02:20|94013|93988|94015.5|93990.5|94015.5|93990.5|93998.8|93973.8|68
1649084550000|2022-04-04 15:02:30|94015.7|93990.7|94032.1|94007.1|94034.1|94009.1|94015.7|93990.7|72
1649084560000|2022-04-04 15:02:40|94032|94007|94020.5|93995.5|94032|94007|94020.5|93995.5|62
1649084570000|2022-04-04 15:02:50|94020|93995|94019.2|93994.2|94020.5|93995.5|94017.6|93992.6|47
1649084580000|2022-04-04 15:03:00|94021.3|93996.3|94020.2|93995.2|94027.6|94002.6|94020.2|93995.2|59
1649084590000|2022-04-04 15:03:10|94020.4|93995.4|94019.1|93994.1|94028.3|94003.3|94017.9|93992.9|51
1649084600000|2022-04-04 15:03:20|94019|93994|94016.6|93991.6|94019|93994|94015.1|93990.1|32
1649084610000|2022-04-04 15:03:30|94017.5|93992.5|94026.6|94001.6|94027.5|94002.5|94015.1|93990.1|44
1649084620000|2022-04-04 15:03:40|94026.1|94001.1|94026|94001|94027.7|94002.7|94025.6|94000.6|36
1649084630000|2022-04-04 15:03:50|94023.9|93998.9|94026.3|94001.3|94027.1|94002.1|94023.9|93998.9|58
1649084640000|2022-04-04 15:04:00|94025.7|94000.7|94024.5|93999.5|94027|94002|94024.5|93999.5|33
1649084650000|2022-04-04 15:04:10|94025.1|94000.1|94026.1|94001.1|94026.4|94001.4|94024.9|93999.9|32
1649084660000|2022-04-04 15:04:20|94026.2|94001.2|94025.9|94000.9|94027.4|94002.4|94023.8|93998.8|32
1649084670000|2022-04-04 15:04:30|94026.3|94001.3|94023.3|93998.3|94026.3|94001.3|94023.1|93998.1|41
1649084680000|2022-04-04 15:04:40|94024.1|93999.1|94023.6|93998.6|94024.5|93999.5|94023|93998|34
1649084690000|2022-04-04 15:04:50|94023.8|93998.8|94025.5|94000.5|94026.8|94001.8|94023.7|93998.7|34
1649084700000|2022-04-04 15:05:00|94025.7|94000.7|94035.9|94010.9|94038.4|94013.4|94025.7|94000.7|45
1649084710000|2022-04-04 15:05:10|94035.8|94010.8|94037.7|94012.7|94037.7|94012.7|94035.8|94010.8|32
1649084720000|2022-04-04 15:05:20|94037.6|94012.6|94046.7|94021.7|94046.9|94021.9|94035.8|94010.8|53
1649084730000|2022-04-04 15:05:30|94047|94022|94051.8|94026.8|94052.7|94027.7|94046.7|94021.7|40
1649084740000|2022-04-04 15:05:40|94052|94027|94053.2|94028.2|94053.4|94028.4|94051.8|94026.8|20
1649084750000|2022-04-04 15:05:50|94053.4|94028.4|94065.5|94040.5|94065.5|94040.5|94053.4|94028.4|39
1649084760000|2022-04-04 15:06:00|94065.8|94040.8|94087.9|94062.9|94100.3|94064.5|94065.4|94040.4|66
1649084770000|2022-04-04 15:06:10|94088|94063|94093.4|94043.4|94098.2|94063|94083.6|94043.4|51
1649084780000|2022-04-04 15:06:20|94093.2|94043.2|94080.1|94055.1|94093.2|94058.7|94078.9|94043|47
1649084790000|2022-04-04 15:06:30|94080.7|94055.7|94083.6|94058.6|94087.6|94062.6|94080.1|94055.1|51
1649084800000|2022-04-04 15:06:40|94083.2|94058.2|94085.3|94060.3|94085.3|94060.3|94081.3|94056.3|47
1649084810000|2022-04-04 15:06:50|94084.8|94059.8|94082.8|94057.8|94088.6|94063.6|94080.6|94055.6|56
1649084820000|2022-04-04 15:07:00|94082.7|94057.7|94081.8|94056.8|94086.7|94061.7|94080.5|94055.5|61
1649084830000|2022-04-04 15:07:10|94081.9|94056.9|94081.9|94056.9|94082|94057|94080.4|94055.4|47
1649084840000|2022-04-04 15:07:20|94081.6|94056.6|94081.8|94056.8|94084|94059|94080.2|94055.2|45
1649084850000|2022-04-04 15:07:30|94082.1|94057.1|94081.4|94056.4|94082.6|94057.6|94080.9|94055.9|33
1649084860000|2022-04-04 15:07:40|94082.6|94057.6|94083.9|94058.9|94084.5|94059.5|94081.4|94056.4|22
1649084870000|2022-04-04 15:07:50|94084.2|94059.2|94085.6|94060.6|94087.7|94062.7|94083.8|94058.8|52
1649084880000|2022-04-04 15:08:00|94085.7|94060.7|94087.8|94062.8|94090.3|94065.3|94085.1|94060.1|52
1649084890000|2022-04-04 15:08:10|94086.9|94061.9|94087.8|94062.8|94092|94067|94085.4|94060.4|54
1649084900000|2022-04-04 15:08:20|94088|94063|94091.1|94066.1|94091.1|94066.1|94087.8|94062.8|49
1649084910000|2022-04-04 15:08:30|94091|94066|94089.9|94064.9|94092|94067|94089.4|94064.4|45
1649084920000|2022-04-04 15:08:40|94090.2|94065.2|94086.9|94061.9|94090.5|94065.5|94086.3|94061.3|55
1649084930000|2022-04-04 15:08:50|94088.7|94063.7|94084.4|94059.4|94088.7|94063.7|94082.7|94057.7|55
1649084940000|2022-04-04 15:09:00|94083.9|94058.9|94087.3|94062.3|94087.3|94062.3|94083.8|94058.8|47
1649084950000|2022-04-04 15:09:10|94087.4|94062.4|94087.7|94062.7|94089.2|94064.2|94085.2|94060.2|53
1649084960000|2022-04-04 15:09:20|94088|94063|94085.2|94060.2|94089.5|94064.5|94081.6|94056.6|38
1649084970000|2022-04-04 15:09:30|94084.9|94059.9|94083.7|94058.7|94085.2|94060.2|94083.4|94058.4|38
1649084980000|2022-04-04 15:09:40|94083.6|94058.6|94085.1|94060.1|94085.5|94060.5|94083.6|94058.6|33
1649084990000|2022-04-04 15:09:50|94084.9|94059.9|94083.1|94058.1|94085.6|94060.6|94080.5|94055.5|46
1649085000000|2022-04-04 15:10:00|94086.8|94061.8|94085.3|94060.3|94087.5|94062.5|94081.3|94056.3|49
1649085010000|2022-04-04 15:10:10|94085.4|94060.4|94082.5|94057.5|94085.7|94060.7|94079.6|94054.6|46
1649085020000|2022-04-04 15:10:20|94082.7|94057.7|94080.8|94055.8|94083.6|94058.6|94078.2|94053.2|57
1649085030000|2022-04-04 15:10:30|94080.6|94055.6|94081.9|94056.9|94082.4|94057.4|94079.1|94054.1|47
1649085040000|2022-04-04 15:10:40|94081.7|94056.7|94082.5|94057.5|94082.9|94057.9|94080.9|94055.9|40
1649085050000|2022-04-04 15:10:50|94082.6|94057.6|94084.4|94059.4|94084.4|94059.4|94080.1|94055.1|43
1649085060000|2022-04-04 15:11:00|94084|94059|94084.2|94059.2|94084.6|94059.6|94080|94055|47
1649085070000|2022-04-04 15:11:10|94084.1|94059.1|94083|94058|94084.1|94059.1|94082|94057|22
1649085080000|2022-04-04 15:11:20|94083.6|94058.6|94082.7|94057.7|94084.5|94059.5|94080.2|94055.2|28
1649085090000|2022-04-04 15:11:30|94082.3|94057.3|94086.4|94061.4|94087|94062|94081.8|94056.8|33
1649085100000|2022-04-04 15:11:40|94086.1|94061.1|94084.8|94059.8|94086.5|94061.5|94083.5|94058.5|37
1649085110000|2022-04-04 15:11:50|94084.7|94059.7|94082.7|94057.7|94084.9|94059.9|94081.8|94056.8|37
1649085120000|2022-04-04 15:12:00|94082.6|94057.6|94083.1|94058.1|94084.1|94059.1|94081.7|94056.7|38
1649085130000|2022-04-04 15:12:10|94082.8|94057.8|94081.3|94056.3|94084.9|94059.9|94080.9|94055.9|31
1649085140000|2022-04-04 15:12:20|94081.8|94056.8|94084.4|94059.4|94085.5|94060.5|94080.1|94055.1|33
1649085150000|2022-04-04 15:12:30|94083.6|94058.6|94079.8|94054.8|94084.7|94059.7|94076.4|94051.4|42
1649085160000|2022-04-04 15:12:40|94079.1|94054.1|94079.9|94054.9|94081.1|94056.1|94078.6|94053.6|44
1649085170000|2022-04-04 15:12:50|94079.8|94054.8|94076.8|94051.8|94079.8|94054.8|94072.1|94047.1|63
1649085180000|2022-04-04 15:13:00|94076.7|94051.7|94077.7|94052.7|94080.5|94055.5|94074|94049|58
1649085190000|2022-04-04 15:13:10|94077.5|94052.5|94079.9|94054.9|94082.8|94057.8|94077|94052|50
1649085200000|2022-04-04 15:13:20|94079.8|94054.8|94079.5|94054.5|94082.6|94057.6|94078.7|94053.7|57
1649085210000|2022-04-04 15:13:30|94079.6|94054.6|94076.2|94051.2|94081.6|94056.6|94073.5|94048.5|42
1649085220000|2022-04-04 15:13:40|94076|94051|94084.7|94059.7|94084.7|94059.7|94076|94051|59
1649085230000|2022-04-04 15:13:50|94085.4|94060.4|94085.1|94060.1|94087.2|94062.2|94083.8|94058.8|44
1649085240000|2022-04-04 15:14:00|94085|94060|94090.2|94065.2|94091.4|94066.4|94083.2|94058.2|48
1649085250000|2022-04-04 15:14:10|94089.9|94064.9|94088.5|94063.5|94089.9|94064.9|94088.3|94063.3|28
1649085260000|2022-04-04 15:14:20|94088.8|94063.8|94085.5|94060.5|94089.4|94064.4|94083.7|94058.7|49
1649085270000|2022-04-04 15:14:30|94085.7|94060.7|94086.3|94061.3|94086.3|94061.3|94084.4|94059.4|32
1649085280000|2022-04-04 15:14:40|94086.5|94061.5|94098.2|94073.2|94111.6|94075.1|94084.6|94057.8|51
1649085290000|2022-04-04 15:14:50|94098|94073|94096.7|94071.7|94100.8|94075.8|94096.7|94071.7|51
1649085300000|2022-04-04 15:15:00|94096.8|94071.8|94100|94075|94113.4|94078.2|94095.6|94060.2|43
1649085310000|2022-04-04 15:15:10|94100.1|94075.1|94098.9|94073.9|94102.7|94077.7|94097.9|94072.9|36
1649085320000|2022-04-04 15:15:20|94098.8|94073.8|94099.1|94074.1|94099.6|94074.6|94098.2|94073.2|35
1649085330000|2022-04-04 15:15:30|94099.3|94074.3|94093.7|94068.7|94099.7|94074.7|94092.8|94067.8|34
1649085340000|2022-04-04 15:15:40|94093.5|94068.5|94092.9|94067.9|94094.8|94069.8|94092.8|94067.8|38
1649085350000|2022-04-04 15:15:50|94093.3|94068.3|94093.3|94068.3|94100.9|94075.9|94093.2|94068.2|46
1649085360000|2022-04-04 15:16:00|94092.8|94067.8|94096.1|94071.1|94097.2|94072.2|94092.5|94067.5|39
1649085370000|2022-04-04 15:16:10|94096.2|94071.2|94096.5|94071.5|94098|94073|94095.6|94070.6|37
1649085380000|2022-04-04 15:16:20|94096.4|94071.4|94096.4|94071.4|94096.9|94071.9|94096|94071|21
1649085390000|2022-04-04 15:16:30|94096.5|94071.5|94101|94076|94101|94076|94095.5|94070.5|51
1649085400000|2022-04-04 15:16:40|94100.7|94075.7|94091.4|94066.4|94101.9|94076.9|94090.9|94065.9|67
1649085410000|2022-04-04 15:16:50|94091.5|94066.5|94093.1|94068.1|94095.9|94070.9|94091.2|94066.2|53
1649085420000|2022-04-04 15:17:00|94092.8|94067.8|94091.3|94066.3|94096.2|94071.2|94091|94066|48
1649085430000|2022-04-04 15:17:10|94091.4|94066.4|94085.7|94060.7|94094.5|94069.5|94085.6|94060.6|39
1649085440000|2022-04-04 15:17:20|94084.8|94059.8|94081.1|94056.1|94086|94061|94080.3|94055.3|47
1649085450000|2022-04-04 15:17:30|94081.2|94056.2|94086|94061|94086.1|94061.1|94080.9|94055.9|51
1649085460000|2022-04-04 15:17:40|94085.7|94060.7|94081.4|94056.4|94085.7|94060.7|94080.5|94055.5|41
1649085470000|2022-04-04 15:17:50|94082.7|94057.7|94084.2|94059.2|94085|94060|94081.2|94056.2|41
1649085480000|2022-04-04 15:18:00|94083.8|94058.8|94082.6|94057.6|94083.8|94058.8|94079.6|94054.6|52
1649085490000|2022-04-04 15:18:10|94082.8|94057.8|94082.9|94057.9|94083|94058|94081.7|94056.7|39
1649085500000|2022-04-04 15:18:20|94083|94058|94077.8|94052.8|94083|94058|94077.8|94052.8|47
1649085510000|2022-04-04 15:18:30|94077.7|94052.7|94082.7|94057.7|94083.6|94058.6|94077.5|94052.5|37
1649085520000|2022-04-04 15:18:40|94082.4|94057.4|94071.2|94046.2|94082.9|94057.9|94070.3|94045.3|50
1649085530000|2022-04-04 15:18:50|94071.1|94046.1|94072.4|94047.4|94074.7|94049.7|94068.8|94043.8|50
1649085540000|2022-04-04 15:19:00|94072.5|94047.5|94060.8|94035.8|94073.5|94048.5|94060.8|94035.8|52
1649085550000|2022-04-04 15:19:10|94060.7|94035.7|94056.5|94031.5|94060.7|94035.7|94056.5|94031.5|39
1649085560000|2022-04-04 15:19:20|94055.5|94030.5|94045.6|94020.6|94055.9|94030.9|94045.4|94020.4|48
1649085570000|2022-04-04 15:19:30|94045.3|94020.3|94045.6|94020.6|94047.1|94022.1|94044.3|94019.3|54
1649085580000|2022-04-04 15:19:40|94045.5|94020.5|94047.8|94022.8|94058.8|94023.1|94045.4|94008.6|43
1649085590000|2022-04-04 15:19:50|94048|94023|94049.8|94024.8|94051.2|94026.2|94047.8|94022.8|43
1649085600000|2022-04-04 15:20:00|94050.1|94025.1|94074.4|94049.4|94078.9|94053.9|94049.9|94024.9|62
1649085610000|2022-04-04 15:20:10|94074.6|94049.6|94074.3|94049.3|94075.2|94050.2|94073.6|94048.6|52
1649085620000|2022-04-04 15:20:20|94074.6|94049.6|94079.3|94054.3|94081.3|94056.3|94073.8|94048.8|55
1649085630000|2022-04-04 15:20:30|94079.6|94054.6|94078|94053|94081.2|94056.2|94077.9|94052.9|44
1649085640000|2022-04-04 15:20:40|94078.3|94053.3|94078.4|94053.4|94080.7|94055.7|94077.7|94052.7|39
1649085650000|2022-04-04 15:20:50|94079|94054|94087.4|94062.4|94087.4|94062.4|94077.8|94052.8|46
1649085660000|2022-04-04 15:21:00|94087.2|94062.2|94086.9|94061.9|94088.6|94063.6|94086.5|94061.5|41
1649085670000|2022-04-04 15:21:10|94086.7|94061.7|94089.4|94064.4|94089.5|94064.5|94085.5|94060.5|41
1649085680000|2022-04-04 15:21:20|94089.2|94064.2|94093.7|94068.7|94093.9|94068.9|94087.6|94062.6|49
1649085690000|2022-04-04 15:21:30|94093.3|94068.3|94090.1|94065.1|94093.6|94068.6|94090|94065|35
1649085700000|2022-04-04 15:21:40|94090.2|94065.2|94085.4|94060.4|94092.1|94067.1|94085.4|94060.4|39
1649085710000|2022-04-04 15:21:50|94087|94062|94089.8|94064.8|94093|94068|94086.6|94061.6|49
1649085720000|2022-04-04 15:22:00|94089.4|94064.4|94089|94064|94091.9|94066.9|94088.5|94063.5|29
1649085730000|2022-04-04 15:22:10|94089.6|94064.6|94089|94064|94089.8|94064.8|94087.5|94062.5|26
1649085740000|2022-04-04 15:22:20|94089.1|94064.1|94084|94059|94089.3|94064.3|94080.9|94055.9|47
1649085750000|2022-04-04 15:22:30|94083.6|94058.6|94086.4|94061.4|94086.4|94061.4|94082.6|94057.6|28
1649085760000|2022-04-04 15:22:40|94086.7|94061.7|94089|94064|94089.3|94064.3|94083.6|94058.6|48
1649085770000|2022-04-04 15:22:50|94088.4|94063.4|94088.8|94063.8|94094.7|94069.7|94087.5|94062.5|57
1649085780000|2022-04-04 15:23:00|94090.3|94065.3|94092.1|94067.1|94092.7|94067.7|94089.7|94064.7|45
1649085790000|2022-04-04 15:23:10|94092|94067|94093.8|94068.8|94096.6|94071.6|94092|94067|39
1649085800000|2022-04-04 15:23:20|94093.5|94068.5|94094.2|94069.2|94094.3|94069.3|94089.8|94064.8|42
1649085810000|2022-04-04 15:23:30|94094.6|94069.6|94095.7|94070.7|94096.5|94071.5|94094.4|94069.4|30
1649085820000|2022-04-04 15:23:40|94095.6|94070.6|94096.4|94071.4|94099.1|94074.1|94094.8|94069.8|35
1649085830000|2022-04-04 15:23:50|94097.3|94072.3|94100.3|94075.3|94104.3|94079.3|94097.3|94072.3|51
1649085840000|2022-04-04 15:24:00|94100.2|94075.2|94096.5|94071.5|94100.8|94075.8|94096.5|94071.5|31
1649085850000|2022-04-04 15:24:10|94097.5|94072.5|94100.6|94075.6|94100.6|94075.6|94096.4|94071.4|33
1649085860000|2022-04-04 15:24:20|94099.7|94074.7|94102.3|94077.3|94104.9|94079.9|94099.7|94074.7|45
1649085870000|2022-04-04 15:24:30|94102.1|94077.1|94094.4|94069.4|94102.1|94077.1|94094.4|94069.4|45
1649085880000|2022-04-04 15:24:40|94094.9|94069.9|94096.8|94071.8|94097.4|94072.4|94093|94068|49
1649085890000|2022-04-04 15:24:50|94096.6|94071.6|94091.8|94066.8|94097.3|94072.3|94091.6|94066.6|49
1649085900000|2022-04-04 15:25:00|94091.7|94066.7|94082.7|94057.7|94091.7|94066.7|94082.2|94057.2|54
1649085910000|2022-04-04 15:25:10|94082.4|94057.4|94081.1|94056.1|94083.1|94058.1|94080.7|94055.7|24
1649085920000|2022-04-04 15:25:20|94080.9|94055.9|94085.2|94060.2|94086.8|94061.8|94080.9|94055.9|31
1649085930000|2022-04-04 15:25:30|94085|94060|94082.3|94057.3|94085.4|94060.4|94081.3|94056.3|38
1649085940000|2022-04-04 15:25:40|94084.5|94059.5|94121.5|94071.5|94146.3|94096.3|94084.5|94058.8|59
1649085950000|2022-04-04 15:25:50|94121.4|94071.4|94109.7|94084.7|94121.5|94088.8|94108.5|94071.4|38
1649085960000|2022-04-04 15:26:00|94109.4|94084.4|94124.7|94074.7|94125.6|94088.1|94108.1|94074.7|48
1649085970000|2022-04-04 15:26:10|94125.1|94075.1|94118.5|94093.5|94125.4|94095.2|94111.3|94075.1|48
1649085980000|2022-04-04 15:26:20|94117.5|94092.5|94117|94092|94119.6|94094.6|94117|94092|42
1649085990000|2022-04-04 15:26:30|94117.6|94092.6|94114.2|94089.2|94129|94094.5|94113.3|94078.7|48
1649086000000|2022-04-04 15:26:40|94114.4|94089.4|94115.1|94090.1|94116.4|94091.4|94112|94087|38
1649086010000|2022-04-04 15:26:50|94115.5|94090.5|94113.4|94088.4|94116.7|94091.7|94110.1|94085.1|54
1649086020000|2022-04-04 15:27:00|94113.3|94088.3|94098.8|94073.8|94113.3|94088.3|94098.1|94073.1|47
1649086030000|2022-04-04 15:27:10|94098.7|94073.7|94092.3|94067.3|94098.9|94073.9|94091|94066|50
1649086040000|2022-04-04 15:27:20|94095.8|94070.8|94105.8|94080.8|94110|94082.7|94094.4|94059.7|53
1649086050000|2022-04-04 15:27:30|94107.1|94082.1|94107.6|94082.6|94122.1|94085.5|94101.7|94069.8|36
1649086060000|2022-04-04 15:27:40|94108.1|94083.1|94105.5|94080.5|94121|94085.5|94104.4|94071|51
1649086070000|2022-04-04 15:27:50|94105.3|94080.3|94100.1|94075.1|94114.7|94081.6|94097.9|94064.5|54
1649086080000|2022-04-04 15:28:00|94099.1|94074.1|94100.8|94075.8|94114.1|94077.4|94099.1|94060.1|40
1649086090000|2022-04-04 15:28:10|94100.5|94075.5|94096.6|94071.6|94100.9|94075.9|94096.6|94071.6|40
1649086100000|2022-04-04 15:28:20|94096.9|94071.9|94100.5|94075.5|94101.2|94076.2|94095.7|94070.7|35
1649086110000|2022-04-04 15:28:30|94100.8|94075.8|94101.5|94076.5|94103.8|94078.8|94098.6|94073.6|33
1649086120000|2022-04-04 15:28:40|94102.7|94077.7|94100.4|94075.4|94102.7|94077.7|94097.3|94072.3|37
1649086130000|2022-04-04 15:28:50|94100.6|94075.6|94114.4|94064.4|94121.5|94080.6|94100.1|94064.4|52
1649086140000|2022-04-04 15:29:00|94114.1|94064.1|94109.4|94059.4|94114.4|94073.7|94093.8|94055.2|51
1649086150000|2022-04-04 15:29:10|94109.6|94059.6|94107.6|94057.6|94109.7|94073.3|94094.9|94055.9|39
1649086160000|2022-04-04 15:29:20|94108.1|94058.1|94108.1|94058.1|94109.2|94059.2|94105.1|94055.1|35
1649086170000|2022-04-04 15:29:30|94108|94058|94107.4|94057.4|94110.4|94068|94093|94052.1|45
1649086180000|2022-04-04 15:29:40|94107|94057|94110.4|94060.4|94110.4|94060.4|94103.2|94053.2|60
1649086190000|2022-04-04 15:29:50|94097.5|94072.5|94107|94057|94109.7|94072.5|94095.7|94055.2|49
1649086200000|2022-04-04 15:30:00|94106.5|94056.5|94108.4|94058.4|94110.6|94072.4|94095.2|94056.5|49
1649086210000|2022-04-04 15:30:10|94108.2|94058.2|94106.5|94056.5|94110|94060|94106.5|94056.5|47
1649086220000|2022-04-04 15:30:20|94109.6|94059.6|94105.8|94055.8|94109.6|94059.6|94105.7|94055.7|39
1649086230000|2022-04-04 15:30:30|94106.3|94056.3|94106.7|94056.7|94111.7|94061.7|94104.7|94054.7|56
1649086240000|2022-04-04 15:30:40|94106.9|94056.9|94105.5|94055.5|94108.4|94075.3|94099.5|94055.5|44
1649086250000|2022-04-04 15:30:50|94105.7|94055.7|94109.8|94059.8|94110.1|94060.1|94105.7|94055.7|43
1649086260000|2022-04-04 15:31:00|94108.4|94058.4|94081.7|94056.7|94108.4|94072.7|94080|94055|42
1649086270000|2022-04-04 15:31:10|94082.4|94057.4|94068.2|94043.2|94082.4|94057.4|94067.5|94042.5|43
1649086280000|2022-04-04 15:31:20|94067.9|94042.9|94062.5|94037.5|94068.5|94043.5|94062|94037|41
1649086290000|2022-04-04 15:31:30|94062.3|94037.3|94060.4|94035.4|94074.6|94037.6|94060.4|94023.9|30
1649086300000|2022-04-04 15:31:40|94060.5|94035.5|94059.3|94034.3|94060.5|94035.5|94059.3|94034.3|14
1649086310000|2022-04-04 15:31:50|94059.5|94034.5|94060.4|94035.4|94073|94036.5|94059.3|94023|28
1649086320000|2022-04-04 15:32:00|94060.6|94035.6|94063.9|94013.9|94073.5|94035.8|94052.2|94013.9|53
1649086330000|2022-04-04 15:32:10|94064.4|94014.4|94063.2|94013.2|94065|94015|94063|94013|32
1649086340000|2022-04-04 15:32:20|94064|94014|94064.6|94039.6|94066.9|94039.7|94055.4|94014|54
1649086350000|2022-04-04 15:32:30|94064|94039|94063.5|94038.5|94066|94041|94062.8|94037.8|54
1649086360000|2022-04-04 15:32:40|94063.7|94038.7|94062.7|94037.7|94064.7|94039.7|94062.6|94037.6|38
1649086370000|2022-04-04 15:32:50|94063.7|94038.7|94064.7|94039.7|94064.8|94039.8|94060.6|94035.6|37
1649086380000|2022-04-04 15:33:00|94064.8|94039.8|94076.4|94026.4|94076.7|94040.1|94062.4|94026.1|37
1649086390000|2022-04-04 15:33:10|94076.6|94026.6|94064.5|94039.5|94077|94040.9|94064.5|94026.6|39
1649086400000|2022-04-04 15:33:20|94064.3|94039.3|94063.3|94013.3|94066.9|94040.7|94051.8|94012.5|49
1649086410000|2022-04-04 15:33:30|94063.4|94013.4|94066.2|94016.2|94067|94017|94062.9|94012.9|44
1649086420000|2022-04-04 15:33:40|94065.7|94015.7|94069|94019|94069.9|94019.9|94064.2|94014.2|42
1649086430000|2022-04-04 15:33:50|94069.1|94019.1|94048|94023|94069.1|94023.4|94046.8|94009.3|41
1649086440000|2022-04-04 15:34:00|94047.4|94022.4|94049.2|94024.2|94051.3|94026.3|94044.8|94019.8|38
1649086450000|2022-04-04 15:34:10|94049.7|94024.7|94046.4|94021.4|94051.1|94026.1|94045.3|94020.3|51
1649086460000|2022-04-04 15:34:20|94046.1|94021.1|94047.9|94022.9|94049.1|94024.1|94046.1|94021.1|46
1649086470000|2022-04-04 15:34:30|94047.4|94022.4|94061.9|94011.9|94062.2|94023|94042.3|94005.9|51
1649086480000|2022-04-04 15:34:40|94062.3|94012.3|94062.7|94012.7|94064|94014|94059.6|94009.6|50
1649086490000|2022-04-04 15:34:50|94062.5|94012.5|94052.7|94027.7|94062.8|94028.4|94050.4|94012.2|41
1649086500000|2022-04-04 15:35:00|94050.8|94025.8|94039|94014|94067.6|94029.2|94039|94009.3|64
1649086510000|2022-04-04 15:35:10|94057.7|94007.7|94031.4|94006.4|94069.3|94019.3|94030.6|93998.8|55
1649086520000|2022-04-04 15:35:20|94030.8|94005.8|94032.1|94007.1|94044.3|94009.6|94030.8|93992.7|40
1649086530000|2022-04-04 15:35:30|94033.4|94008.4|94032|94007|94035.1|94010.1|94027.7|94002.7|37
1649086540000|2022-04-04 15:35:40|94032.5|94007.5|94044|93994|94046.3|94009.7|94032.2|93993.9|28
1649086550000|2022-04-04 15:35:50|94044.2|93994.2|94029.5|94004.5|94046.1|94007.2|94027.8|93990.1|30
1649086560000|2022-04-04 15:36:00|94029.4|94004.4|94030.9|94005.9|94032.2|94007.2|94029.4|94004.4|30
1649086570000|2022-04-04 15:36:10|94031.2|94006.2|94026|94001|94031.6|94006.6|94025.5|94000.5|32
1649086580000|2022-04-04 15:36:20|94025.5|94000.5|94030.2|93980.2|94034.1|94002.9|94021.6|93980.1|53
1649086590000|2022-04-04 15:36:30|94030|93980|94030.2|93980.2|94031.4|93993.4|94018|93979.7|30
1649086600000|2022-04-04 15:36:40|94029.9|93979.9|94030|93980|94030.5|93980.5|94029.9|93979.9|20
1649086610000|2022-04-04 15:36:50|94030.1|93980.1|94030.8|93980.8|94032.1|93982.1|94030.1|93980.1|15
1649086620000|2022-04-04 15:37:00|94030.5|93980.5|94019.6|93994.6|94030.7|93994.6|94017.8|93980.4|32
1649086630000|2022-04-04 15:37:10|94016.4|93991.4|94014.9|93989.9|94016.4|93991.4|94014.5|93989.5|28
1649086640000|2022-04-04 15:37:20|94014.6|93989.6|94012.8|93987.8|94014.6|93989.6|94012|93987|34
1649086650000|2022-04-04 15:37:30|94012.9|93987.9|94009.6|93984.6|94014.2|93989.2|94009.6|93984.6|37
1649086660000|2022-04-04 15:37:40|94009.8|93984.8|94010.1|93985.1|94012.4|93987.4|94009.8|93984.8|34
1649086670000|2022-04-04 15:37:50|94010.2|93985.2|94003|93978|94010.5|93985.5|94002.8|93977.8|35
1649086680000|2022-04-04 15:38:00|94002.7|93977.7|94005.3|93980.3|94005.3|93980.3|94002.7|93977.7|36
1649086690000|2022-04-04 15:38:10|94005|93980|94020.2|93970.2|94020.6|93981.7|94004.6|93968.1|47
1649086700000|2022-04-04 15:38:20|94020.1|93970.1|94019|93969|94020.3|93970.3|94018.8|93968.8|28
1649086710000|2022-04-04 15:38:30|94019.1|93969.1|93982.6|93932.6|94019.1|93969.1|93960.5|93925.6|69
1649086720000|2022-04-04 15:38:40|93982.4|93932.4|93984.6|93934.6|93984.8|93934.8|93981.8|93931.8|39
1649086730000|2022-04-04 15:38:50|93984.9|93934.9|93983.9|93933.9|93987.2|93937.2|93983.8|93933.8|50
1649086740000|2022-04-04 15:39:00|93983.6|93933.6|93979.7|93929.7|93983.6|93945.2|93965.9|93927.7|49
1649086750000|2022-04-04 15:39:10|93979.5|93929.5|93980|93930|93980|93941.1|93964.4|93926.8|40
1649086760000|2022-04-04 15:39:20|93979.8|93929.8|93978.1|93928.1|93980.3|93930.3|93978|93928|34
1649086770000|2022-04-04 15:39:30|93978.5|93928.5|93977.2|93927.2|93978.8|93944.7|93969.6|93927.1|33
1649086780000|2022-04-04 15:39:40|93977.3|93927.3|93984.8|93934.8|93986.6|93936.6|93977.3|93927.3|40
1649086790000|2022-04-04 15:39:50|93985.5|93935.5|93986.6|93936.6|93987.5|93937.5|93984.7|93934.7|39
1649086800000|2022-04-04 15:40:00|93987.9|93937.9|94021.3|93971.3|94037.9|93987.9|93987.9|93937.9|75
1649086810000|2022-04-04 15:40:10|94020.1|93970.1|93955.8|93930.8|94020.5|93970.5|93954|93917.9|76
1649086820000|2022-04-04 15:40:20|93956.4|93931.4|93985.1|93935.1|93986|93941.3|93949.8|93911.5|65
1649086830000|2022-04-04 15:40:30|93984.3|93934.3|93943|93918|93984.3|93936.4|93940.1|93915.1|50
1649086840000|2022-04-04 15:40:40|93947.5|93922.5|93975.2|93925.2|93977.1|93940.6|93940.3|93914.1|62
1649086850000|2022-04-04 15:40:50|93974.9|93924.9|93970.8|93945.8|93984.9|93947.6|93964.5|93923.1|49
1649086860000|2022-04-04 15:41:00|93974.1|93949.1|93984.6|93934.6|93984.6|93950.5|93970|93934.6|55
1649086870000|2022-04-04 15:41:10|93983.8|93933.8|93984.1|93934.1|93986|93944.8|93969.3|93930.5|50
1649086880000|2022-04-04 15:41:20|93985.1|93935.1|94011|93961|94013.8|93967.5|93979.4|93934.3|68
1649086890000|2022-04-04 15:41:30|94010.5|93960.5|94007.4|93957.4|94011.5|93970.1|93993.1|93954.5|53
1649086900000|2022-04-04 15:41:40|94009.9|93959.9|94010.8|93960.8|94013.8|93963.8|94006.7|93956.7|41
1649086910000|2022-04-04 15:41:50|94013.7|93963.7|94013.7|93963.7|94015.8|93965.8|94010.4|93960.4|38
1649086920000|2022-04-04 15:42:00|94013.6|93963.6|94005.1|93980.1|94017.5|93980.7|94004.4|93961.6|46
1649086930000|2022-04-04 15:42:10|94004.6|93979.6|94010.3|93985.3|94019.3|93988|94004.4|93965.6|38
1649086940000|2022-04-04 15:42:20|94026.7|93976.7|94035.8|93985.8|94037.2|93999.8|94022.3|93976.6|61
1649086950000|2022-04-04 15:42:30|94032.8|93982.8|94043.3|93993.3|94044.1|93994.1|94031.9|93981.9|55
1649086960000|2022-04-04 15:42:40|94043|93993|94051.4|94001.4|94054.3|94014.9|94034.6|93992.6|54
1649086970000|2022-04-04 15:42:50|94051.3|94001.3|94052.8|94002.8|94053.6|94016.9|94037.7|93999.8|61
1649086980000|2022-04-04 15:43:00|94053.1|94003.1|94056.1|94006.1|94058|94022|94044.7|94003|54
1649086990000|2022-04-04 15:43:10|94056|94006|94054.2|94004.2|94056.8|94006.8|94048|93998|46
1649087000000|2022-04-04 15:43:20|94054.3|94004.3|94045.8|93995.8|94059.3|94009.3|94045.8|93995.8|50
1649087010000|2022-04-04 15:43:30|94046.1|93996.1|94042|93992|94046.1|93996.1|94040.4|93990.4|45
1649087020000|2022-04-04 15:43:40|94044.7|93994.7|94044.9|93994.9|94048|93998|94040.9|93990.9|50
1649087030000|2022-04-04 15:43:50|94045.2|93995.2|94050.5|94000.5|94050.8|94000.8|94045.1|93995.1|53
1649087040000|2022-04-04 15:44:00|94050.2|94000.2|94051.6|94001.6|94054.4|94004.4|94049.8|93999.8|46
1649087050000|2022-04-04 15:44:10|94051.9|94001.9|94051.8|94001.8|94058.5|94008.5|94049.8|93999.8|48
1649087060000|2022-04-04 15:44:20|94051.6|94001.6|94036.2|93986.2|94058.1|94011.1|94023|93984.6|60
1649087070000|2022-04-04 15:44:30|94036.5|93986.5|94036.3|93986.3|94042.8|94004.4|94025.2|93986.1|45
1649087080000|2022-04-04 15:44:40|94036.4|93986.4|94036.1|93986.1|94038.5|93988.5|94036.1|93986.1|38
1649087090000|2022-04-04 15:44:50|94036.8|93986.8|94036|93986|94036.8|93986.8|94035.6|93985.6|25
1649087100000|2022-04-04 15:45:00|94036.1|93986.1|94035.3|93985.3|94036.7|93986.7|94035|93985|25
1649087110000|2022-04-04 15:45:10|94035.1|93985.1|94036.7|93986.7|94037.7|93987.7|94035.1|93985.1|18
1649087120000|2022-04-04 15:45:20|94036.3|93986.3|94030.4|94005.4|94043.2|94006.1|94027.4|93986.3|37
1649087130000|2022-04-04 15:45:30|94028.4|94003.4|94040.1|93990.1|94044.4|94005.5|94027.9|93988.7|56
1649087140000|2022-04-04 15:45:40|94040|93990|94037.1|93987.1|94040.7|93990.7|94036.3|93986.3|31
1649087150000|2022-04-04 15:45:50|94037.6|93987.6|94036.7|93986.7|94041.5|94001.4|94024|93985.2|40
1649087160000|2022-04-04 15:46:00|94038.1|93988.1|94028.6|94003.6|94038.4|94005.7|94024.2|93988|52
1649087170000|2022-04-04 15:46:10|94028.9|94003.9|94028.2|94003.2|94028.9|94003.9|94024|93999|41
1649087180000|2022-04-04 15:46:20|94026|94001|94027|94002|94029.9|94004.9|94025.7|94000.7|45
1649087190000|2022-04-04 15:46:30|94026.4|94001.4|94033.6|94008.6|94033.9|94008.9|94026.4|94001.4|47
1649087200000|2022-04-04 15:46:40|94034.3|94009.3|94032.3|94007.3|94034.3|94009.3|94030.6|94005.6|18
1649087210000|2022-04-04 15:46:50|94032.5|94007.5|94032.5|94007.5|94044.2|94008.7|94028.3|93990.1|43
1649087220000|2022-04-04 15:47:00|94034.4|94009.4|94035|94010|94048.5|94012.1|94030.4|93994.5|72
1649087230000|2022-04-04 15:47:10|94034.5|94009.5|94035.2|94010.2|94053.8|94018.4|94033|93999.3|72
1649087240000|2022-04-04 15:47:20|94034.7|94009.7|94050.3|94000.3|94051.3|94013.9|94030.3|93997.8|65
1649087250000|2022-04-04 15:47:30|94050.1|94000.1|94033.5|94008.5|94050.3|94012.9|94028.8|93990.2|70
1649087260000|2022-04-04 15:47:40|94032.4|94007.4|94033.1|94008.1|94043.8|94009.6|94029.7|93991.7|60
1649087270000|2022-04-04 15:47:50|94033.3|94008.3|94033|94008|94034.4|94009.4|94030.7|94005.7|55
1649087280000|2022-04-04 15:48:00|94033.1|94008.1|94028.2|94003.2|94045.1|94009|94024.6|93991.6|52
1649087290000|2022-04-04 15:48:10|94029|94004|94026.1|94001.1|94030.7|94005.7|94024.7|93999.7|44
1649087300000|2022-04-04 15:48:20|94026.2|94001.2|94026.3|94001.3|94029.9|94004.9|94025.5|94000.5|39
1649087310000|2022-04-04 15:48:30|94026.4|94001.4|94028.8|94003.8|94028.9|94003.9|94026|94001|36
1649087320000|2022-04-04 15:48:40|94028.3|94003.3|94031.7|94006.7|94031.7|94006.7|94027.3|94002.3|34
1649087330000|2022-04-04 15:48:50|94031.2|94006.2|94032.7|94007.7|94033.8|94008.8|94025.6|94000.6|52
1649087340000|2022-04-04 15:49:00|94033.6|94008.6|94031.4|94006.4|94034.5|94009.5|94029|94004|39
1649087350000|2022-04-04 15:49:10|94031.5|94006.5|94030.6|94005.6|94034|94009|94029.8|94004.8|41
1649087360000|2022-04-04 15:49:20|94030.5|94005.5|94028.9|94003.9|94032.8|94007.8|94027.6|94002.6|44
1649087370000|2022-04-04 15:49:30|94028.8|94003.8|94032.1|94007.1|94042.8|94008.6|94028.4|93991.6|32
1649087380000|2022-04-04 15:49:40|94032.3|94007.3|94023.5|93998.5|94032.5|94007.5|94023.5|93998.5|45
1649087390000|2022-04-04 15:49:50|94024.3|93999.3|94029|94004|94029|94004|94023.6|93998.6|51
1649087400000|2022-04-04 15:50:00|94031.7|94006.7|94029.8|94004.8|94031.7|94006.7|94027.7|94002.7|43
1649087410000|2022-04-04 15:50:10|94029.6|94004.6|94030.1|94005.1|94030.6|94005.6|94027|94002|44
1649087420000|2022-04-04 15:50:20|94030|94005|94034.6|94009.6|94037.6|94012.6|94029.6|94004.6|43
1649087430000|2022-04-04 15:50:30|94034.7|94009.7|94035.8|94010.8|94037.2|94012.2|94034.6|94009.6|23
1649087440000|2022-04-04 15:50:40|94035.4|94010.4|94035.2|94010.2|94035.4|94010.4|94034.9|94009.9|9
1649087450000|2022-04-04 15:50:50|94034.6|94009.6|94035|94010|94040.2|94015.2|94032.5|94007.5|55
1649087460000|2022-04-04 15:51:00|94035.5|94010.5|94038.9|94013.9|94038.9|94013.9|94033.1|94008.1|61
1649087470000|2022-04-04 15:51:10|94037.8|94012.8|94041.5|94016.5|94043.4|94018.4|94036.7|94011.7|59
1649087480000|2022-04-04 15:51:20|94042.6|94017.6|94046.2|94021.2|94059.7|94021.2|94041.8|94003.8|52
1649087490000|2022-04-04 15:51:30|94045.7|94020.7|94040|94015|94060.7|94020.8|94040|94002.4|68
1649087500000|2022-04-04 15:51:40|94039.6|94014.6|94039.8|94014.8|94043.1|94018.1|94038.1|94013.1|50
1649087510000|2022-04-04 15:51:50|94040.9|94015.9|94038.2|94013.2|94056|94018.1|94037.4|94005.3|64
1649087520000|2022-04-04 15:52:00|94038.4|94013.4|94038|94013|94040|94015|94037.4|94012.4|32
1649087530000|2022-04-04 15:52:10|94038.9|94013.9|94041|94016|94045|94020|94038.9|94013.9|60
1649087540000|2022-04-04 15:52:20|94039.6|94014.6|94035.2|94010.2|94039.6|94014.6|94035.1|94010.1|46
1649087550000|2022-04-04 15:52:30|94034.8|94009.8|94051.8|94001.8|94051.8|94014|94033.3|94000.8|49
1649087560000|2022-04-04 15:52:40|94054.1|94004.1|94048.3|94023.3|94062.6|94023.9|94040.9|94004.1|56
1649087570000|2022-04-04 15:52:50|94047.4|94022.4|94048.8|94023.8|94065|94025.2|94046.3|94008.2|41
1649087580000|2022-04-04 15:53:00|94049.3|94024.3|94064.8|94014.8|94065.9|94027.8|94048.8|94014.8|51
1649087590000|2022-04-04 15:53:10|94062|94012|94051.6|94026.6|94065.3|94028.1|94048.1|94012|56
1649087600000|2022-04-04 15:53:20|94054.7|94029.7|94056.9|94031.9|94067.1|94031.9|94052.9|94013.9|39
1649087610000|2022-04-04 15:53:30|94056.7|94031.7|94054.3|94029.3|94071.3|94031.7|94054|94012.8|62
1649087620000|2022-04-04 15:53:40|94054.2|94029.2|94053.5|94028.5|94070.7|94029.9|94052.9|94015.7|35
1649087630000|2022-04-04 15:53:50|94053.3|94028.3|94066.8|94016.8|94068.9|94029.9|94053.3|94015|51
1649087640000|2022-04-04 15:54:00|94066.5|94016.5|94066.8|94016.8|94068.8|94018.8|94064.5|94014.5|40
1649087650000|2022-04-04 15:54:10|94066.4|94016.4|94050.9|94025.9|94068.5|94026.6|94049.5|94011.1|55
1649087660000|2022-04-04 15:54:20|94049.5|94024.5|94051.4|94026.4|94052.8|94027.8|94048.5|94023.5|31
1649087670000|2022-04-04 15:54:30|94050.7|94025.7|94049|94024|94050.7|94025.7|94048.4|94023.4|34
1649087680000|2022-04-04 15:54:40|94049.6|94024.6|94059.2|94009.2|94068.4|94034.7|94046.7|94007.9|64
1649087690000|2022-04-04 15:54:50|94059.4|94009.4|94061.3|94011.3|94062.5|94012.5|94056.4|94006.4|61
1649087700000|2022-04-04 15:55:00|94061.6|94011.6|94060.5|94010.5|94061.9|94011.9|94058.5|94008.5|45
1649087710000|2022-04-04 15:55:10|94060.8|94010.8|94068.7|94018.7|94071.1|94021.1|94039|94004.9|67
1649087720000|2022-04-04 15:55:20|94068.8|94018.8|94066.7|94016.7|94069.4|94019.4|94066.4|94016.4|34
1649087730000|2022-04-04 15:55:30|94068.3|94018.3|94069.8|94019.8|94070.5|94031.1|94055.7|94017.9|49
1649087740000|2022-04-04 15:55:40|94069.6|94019.6|94072.5|94022.5|94075.1|94025.1|94069.2|94019.2|55
1649087750000|2022-04-04 15:55:50|94072.6|94022.6|94075.9|94025.9|94075.9|94025.9|94072.6|94022.6|45
1649087760000|2022-04-04 15:56:00|94076|94026|94091.7|94041.7|94093.4|94043.7|94067|94026|58
1649087770000|2022-04-04 15:56:10|94092.3|94042.3|94095.7|94045.7|94095.7|94056.7|94077.3|94035.8|38
1649087780000|2022-04-04 15:56:20|94095.4|94045.4|94096.6|94046.6|94097.4|94047.4|94094.3|94044.3|29
1649087790000|2022-04-04 15:56:30|94096.7|94046.7|94099.7|94049.7|94101.7|94051.7|94095.1|94045.1|52
1649087800000|2022-04-04 15:56:40|94100.5|94050.5|94102.8|94052.8|94105.5|94055.5|94099.5|94049.5|46
1649087810000|2022-04-04 15:56:50|94101.7|94051.7|94102.2|94052.2|94105.7|94055.7|94100.7|94050.7|49
1649087820000|2022-04-04 15:57:00|94102.1|94052.1|94106.1|94056.1|94107.1|94057.1|94101.5|94051.5|49
1649087830000|2022-04-04 15:57:10|94106|94056|94111.4|94061.4|94113|94074.6|94096.7|94053.5|47
1649087840000|2022-04-04 15:57:20|94111.7|94061.7|94113|94063|94116.4|94066.4|94108|94058|40
1649087850000|2022-04-04 15:57:30|94112.9|94062.9|94099.4|94074.4|94116.2|94075.4|94099.1|94061.3|52
1649087860000|2022-04-04 15:57:40|94099.9|94074.9|94097.7|94072.7|94124.7|94078.8|94097.7|94061.2|47
1649087870000|2022-04-04 15:57:50|94097.8|94072.8|94114|94064|94118|94077.6|94097.8|94060.8|50
1649087880000|2022-04-04 15:58:00|94114.9|94064.9|94114|94064|94116.6|94066.6|94111.4|94061.4|45
1649087890000|2022-04-04 15:58:10|94113.8|94063.8|94116.7|94066.7|94117.7|94067.7|94113.6|94063.6|37
1649087900000|2022-04-04 15:58:20|94120.1|94070.1|94128.1|94078.1|94132.1|94082.1|94117.4|94067.4|54
1649087910000|2022-04-04 15:58:30|94127.7|94077.7|94123.2|94073.2|94128.7|94078.7|94118.1|94068.1|53
1649087920000|2022-04-04 15:58:40|94123.9|94073.9|94120|94070|94125.6|94075.6|94118.7|94068.7|57
1649087930000|2022-04-04 15:58:50|94119.8|94069.8|94119.4|94069.4|94120.3|94070.3|94112.3|94062.3|58
1649087940000|2022-04-04 15:59:00|94118.9|94068.9|94120.6|94070.6|94123.4|94073.4|94116.4|94066.4|51
1649087950000|2022-04-04 15:59:10|94121|94071|94121.6|94071.6|94123.6|94073.6|94116.6|94066.6|38
1649087960000|2022-04-04 15:59:20|94122.1|94072.1|94122.4|94072.4|94122.8|94072.8|94117.8|94067.8|39
1649087970000|2022-04-04 15:59:30|94122.7|94072.7|94119.9|94069.9|94122.7|94072.7|94119.2|94069.2|33
1649087980000|2022-04-04 15:59:40|94119.6|94069.6|94123.2|94073.2|94126.1|94076.1|94119.4|94069.4|47
1649087990000|2022-04-04 15:59:50|94121.3|94071.3|94121.8|94071.8|94124.1|94074.1|94119.8|94069.8|51
1649088000000|2022-04-04 16:00:00|94121.6|94071.6|94127|94077|94130.3|94080.3|94121.6|94071.6|55
1649088010000|2022-04-04 16:00:10|94127.2|94077.2|94129.5|94079.5|94129.7|94079.7|94124.5|94074.5|65
1649088020000|2022-04-04 16:00:20|94128.4|94078.4|94127.9|94077.9|94131.1|94081.1|94126.5|94076.5|54
1649088030000|2022-04-04 16:00:30|94128.3|94078.3|94129.1|94079.1|94130.3|94080.3|94126.3|94076.3|49
1649088040000|2022-04-04 16:00:40|94129.3|94079.3|94129.6|94079.6|94130.8|94080.8|94127.1|94077.1|54
1649088050000|2022-04-04 16:00:50|94129.5|94079.5|94133.2|94083.2|94136.5|94086.5|94129.3|94079.3|64
1649088060000|2022-04-04 16:01:00|94132.8|94082.8|94133.2|94083.2|94136.3|94086.3|94130.9|94080.9|56
1649088070000|2022-04-04 16:01:10|94134.5|94084.5|94134.3|94084.3|94134.7|94084.7|94132.6|94082.6|40
1649088080000|2022-04-04 16:01:20|94133.7|94083.7|94132.5|94082.5|94134.6|94084.6|94132|94082|34
1649088090000|2022-04-04 16:01:30|94132.8|94082.8|94134.5|94084.5|94136.6|94086.6|94131.9|94081.9|54
1649088100000|2022-04-04 16:01:40|94135.8|94085.8|94135.4|94085.4|94137|94087|94132.5|94082.5|71
1649088110000|2022-04-04 16:01:50|94135.1|94085.1|94141.1|94091.1|94144|94094|94134.1|94084.1|68
1649088120000|2022-04-04 16:02:00|94142.3|94092.3|94138.2|94088.2|94142.3|94092.3|94134.4|94084.4|68
1649088130000|2022-04-04 16:02:10|94136.5|94086.5|94136.4|94086.4|94138.4|94088.4|94132.7|94082.7|61
1649088140000|2022-04-04 16:02:20|94135.9|94085.9|94141.9|94091.9|94143.2|94093.2|94134.3|94084.3|60
1649088150000|2022-04-04 16:02:30|94139.9|94089.9|94142.2|94092.2|94143.1|94093.1|94134.6|94084.6|65
1649088160000|2022-04-04 16:02:40|94142.3|94092.3|94140.8|94090.8|94143.6|94093.6|94139.8|94089.8|62
1649088170000|2022-04-04 16:02:50|94141|94091|94137.9|94087.9|94142|94092|94137.1|94087.1|68
1649088180000|2022-04-04 16:03:00|94136.9|94086.9|94136.3|94086.3|94138.1|94088.1|94135.6|94085.6|39
1649088190000|2022-04-04 16:03:10|94136.4|94086.4|94138.1|94088.1|94139.2|94089.2|94135.2|94085.2|48
1649088200000|2022-04-04 16:03:20|94138.4|94088.4|94137.3|94087.3|94138.5|94088.5|94135.7|94085.7|57
1649088210000|2022-04-04 16:03:30|94135.2|94085.2|94135.8|94085.8|94139.3|94089.3|94134|94084|66
1649088220000|2022-04-04 16:03:40|94135.6|94085.6|94138.7|94088.7|94140.7|94090.7|94135.6|94085.6|68
1649088230000|2022-04-04 16:03:50|94137.9|94087.9|94141.6|94091.6|94141.9|94091.9|94136|94086|70
1649088240000|2022-04-04 16:04:00|94140|94090|94140|94090|94141.9|94091.9|94137.8|94087.8|52
1649088250000|2022-04-04 16:04:10|94140.1|94090.1|94127.5|94077.5|94143|94093|94123.5|94073.5|68
1649088260000|2022-04-04 16:04:20|94128|94078|94137.4|94087.4|94138.2|94088.2|94123.3|94073.3|70
1649088270000|2022-04-04 16:04:30|94137.3|94087.3|94137.7|94087.7|94141.3|94091.3|94137.3|94087.3|58
1649088280000|2022-04-04 16:04:40|94137.8|94087.8|94135.1|94085.1|94139|94089|94133.9|94083.9|58
1649088290000|2022-04-04 16:04:50|94135.4|94085.4|94134.8|94084.8|94136.1|94086.1|94133.4|94083.4|43
1649088300000|2022-04-04 16:05:00|94134.5|94084.5|94136.5|94086.5|94137.9|94087.9|94129|94079|58
1649088310000|2022-04-04 16:05:10|94137.6|94087.6|94136.8|94086.8|94138.9|94088.9|94132.3|94082.3|59
1649088320000|2022-04-04 16:05:20|94136.7|94086.7|94134.5|94084.5|94137|94087|94133.8|94083.8|43
1649088330000|2022-04-04 16:05:30|94133.8|94083.8|94134.1|94084.1|94141.7|94091.7|94133.7|94083.7|54
1649088340000|2022-04-04 16:05:40|94134.2|94084.2|94135.7|94085.7|94136.3|94086.3|94133.2|94083.2|37
1649088350000|2022-04-04 16:05:50|94135.6|94085.6|94130.4|94080.4|94135.6|94085.6|94130.1|94080.1|37
1649088360000|2022-04-04 16:06:00|94130.9|94080.9|94129.3|94079.3|94130.9|94080.9|94120.6|94070.6|55
1649088370000|2022-04-04 16:06:10|94129.8|94079.8|94128.9|94078.9|94131|94081|94125.7|94075.7|42
1649088380000|2022-04-04 16:06:20|94129.5|94079.5|94129.7|94079.7|94134|94084|94128.4|94078.4|46
1649088390000|2022-04-04 16:06:30|94130.1|94080.1|94131.4|94081.4|94132.5|94082.5|94129.1|94079.1|35
1649088400000|2022-04-04 16:06:40|94131.5|94081.5|94130.6|94080.6|94131.7|94081.7|94128.1|94078.1|31
1649088410000|2022-04-04 16:06:50|94130.1|94080.1|94131.2|94081.2|94132.9|94082.9|94128.2|94078.2|41
1649088420000|2022-04-04 16:07:00|94131.7|94081.7|94132.2|94082.2|94133.2|94083.2|94130.2|94080.2|32
1649088430000|2022-04-04 16:07:10|94131.5|94081.5|94132|94082|94135.7|94085.7|94130.7|94080.7|46
1649088440000|2022-04-04 16:07:20|94132.3|94082.3|94129|94079|94134.5|94084.5|94128.9|94078.9|49
1649088450000|2022-04-04 16:07:30|94128.8|94078.8|94126.1|94076.1|94129.7|94079.7|94124.1|94074.1|42
1649088460000|2022-04-04 16:07:40|94126.2|94076.2|94129|94079|94130.6|94080.6|94125.5|94075.5|37
1649088470000|2022-04-04 16:07:50|94129.1|94079.1|94126.9|94076.9|94129.1|94079.1|94126.8|94076.8|21
1649088480000|2022-04-04 16:08:00|94127|94077|94126.5|94076.5|94128.5|94078.5|94126.5|94076.5|25
1649088490000|2022-04-04 16:08:10|94126.4|94076.4|94129.1|94079.1|94129.1|94079.1|94126.4|94076.4|21
1649088500000|2022-04-04 16:08:20|94128.9|94078.9|94126.7|94076.7|94128.9|94078.9|94126.5|94076.5|30
1649088510000|2022-04-04 16:08:30|94126.9|94076.9|94128.6|94078.6|94130.6|94080.6|94125.3|94075.3|32
1649088520000|2022-04-04 16:08:40|94128.5|94078.5|94128|94078|94128.5|94078.5|94126.6|94076.6|26
1649088530000|2022-04-04 16:08:50|94127.9|94077.9|94132.8|94082.8|94133.8|94083.8|94127.2|94077.2|39
1649088540000|2022-04-04 16:09:00|94132.9|94082.9|94134.2|94084.2|94137.5|94087.5|94131.9|94081.9|59
1649088550000|2022-04-04 16:09:10|94134.7|94084.7|94130.4|94080.4|94136.8|94086.8|94130.4|94080.4|43
1649088560000|2022-04-04 16:09:20|94131.3|94081.3|94135|94085|94135|94085|94129.8|94079.8|45
1649088570000|2022-04-04 16:09:30|94134.6|94084.6|94133.1|94083.1|94134.6|94084.6|94131.6|94081.6|37
1649088580000|2022-04-04 16:09:40|94133.3|94083.3|94131.3|94081.3|94133.9|94083.9|94127.5|94077.5|54
1649088590000|2022-04-04 16:09:50|94131|94081|94133.5|94083.5|94133.8|94083.8|94130|94080|26
1649088600000|2022-04-04 16:10:00|94133.2|94083.2|94131.6|94081.6|94135.4|94085.4|94130.6|94080.6|47
1649088610000|2022-04-04 16:10:10|94131.9|94081.9|94132.8|94082.8|94134.7|94084.7|94130.5|94080.5|41
1649088620000|2022-04-04 16:10:20|94132.9|94082.9|94134.6|94084.6|94136.5|94086.5|94129.5|94079.5|63
1649088630000|2022-04-04 16:10:30|94134.3|94084.3|94134.3|94084.3|94135.9|94085.9|94131|94081|54
1649088640000|2022-04-04 16:10:40|94133.8|94083.8|94132|94082|94136.4|94086.4|94130.9|94080.9|43
1649088650000|2022-04-04 16:10:50|94132.2|94082.2|94134.3|94084.3|94137.4|94087.4|94131.7|94081.7|38
1649088660000|2022-04-04 16:11:00|94133.1|94083.1|94135.2|94085.2|94136.1|94086.1|94130.3|94080.3|66
1649088670000|2022-04-04 16:11:10|94134.5|94084.5|94132.9|94082.9|94135.5|94085.5|94130.7|94080.7|48
1649088680000|2022-04-04 16:11:20|94133.2|94083.2|94135.7|94085.7|94138.4|94088.4|94131.5|94081.5|70
1649088690000|2022-04-04 16:11:30|94137|94087|94135.9|94085.9|94138.1|94088.1|94134.8|94084.8|59
1649088700000|2022-04-04 16:11:40|94134.5|94084.5|94131.1|94081.1|94137.4|94087.4|94131.1|94081.1|46
1649088710000|2022-04-04 16:11:50|94130.8|94080.8|94130.6|94080.6|94134.6|94084.6|94130.5|94080.5|51
1649088720000|2022-04-04 16:12:00|94130.4|94080.4|94135.4|94085.4|94137.1|94087.1|94127.1|94077.1|55
1649088730000|2022-04-04 16:12:10|94137.2|94087.2|94131.7|94081.7|94139.9|94089.9|94131.1|94081.1|64
1649088740000|2022-04-04 16:12:20|94132.9|94082.9|94133.6|94083.6|94137.4|94087.4|94131.6|94081.6|60
1649088750000|2022-04-04 16:12:30|94134.1|94084.1|94136.4|94086.4|94137.4|94087.4|94129.6|94079.6|64
1649088760000|2022-04-04 16:12:40|94137|94087|94138.6|94088.6|94138.6|94088.6|94134.7|94084.7|55
1649088770000|2022-04-04 16:12:50|94138.8|94088.8|94141.8|94091.8|94142.1|94092.1|94134.5|94084.5|64
1649088780000|2022-04-04 16:13:00|94140.8|94090.8|94131.4|94081.4|94142.7|94092.7|94131.3|94081.3|55
1649088790000|2022-04-04 16:13:10|94131.8|94081.8|94133.4|94083.4|94135|94085|94128.9|94078.9|57
1649088800000|2022-04-04 16:13:20|94132.5|94082.5|94130.5|94080.5|94134.8|94084.8|94130.2|94080.2|42
1649088810000|2022-04-04 16:13:30|94130.1|94080.1|94129.9|94079.9|94130.8|94080.8|94128.4|94078.4|37
1649088820000|2022-04-04 16:13:40|94130|94080|94130.2|94080.2|94130.9|94080.9|94129|94079|30
1649088830000|2022-04-04 16:13:50|94130.1|94080.1|94127.5|94077.5|94131.6|94081.6|94126.7|94076.7|27
1649088840000|2022-04-04 16:14:00|94126.5|94076.5|94128.4|94078.4|94128.7|94078.7|94126.3|94076.3|36
1649088850000|2022-04-04 16:14:10|94128.2|94078.2|94128.4|94078.4|94130.7|94080.7|94127.2|94077.2|34
1649088860000|2022-04-04 16:14:20|94128.8|94078.8|94127|94077|94128.9|94078.9|94127|94077|20
1649088870000|2022-04-04 16:14:30|94129.4|94079.4|94117.1|94067.1|94129.4|94079.4|94117|94067|51
1649088880000|2022-04-04 16:14:40|94116.8|94066.8|94120.3|94070.3|94120.3|94070.3|94116.7|94066.7|34
1649088890000|2022-04-04 16:14:50|94120.4|94070.4|94119.5|94069.5|94120.5|94070.5|94119.3|94069.3|15
1649088900000|2022-04-04 16:15:00|94119.1|94069.1|94120.7|94070.7|94123.5|94073.5|94118.3|94068.3|44
1649088910000|2022-04-04 16:15:10|94120.8|94070.8|94117.7|94067.7|94121.2|94071.2|94115.2|94065.2|42
1649088920000|2022-04-04 16:15:20|94117.6|94067.6|94121.2|94071.2|94125.8|94075.8|94116.9|94066.9|44
1649088930000|2022-04-04 16:15:30|94122|94072|94123.1|94073.1|94123.4|94073.4|94120.3|94070.3|34
1649088940000|2022-04-04 16:15:40|94123.2|94073.2|94122.1|94072.1|94123.5|94073.5|94121.4|94071.4|42
1649088950000|2022-04-04 16:15:50|94122.3|94072.3|94123.8|94073.8|94125.4|94075.4|94122|94072|49
1649088960000|2022-04-04 16:16:00|94124|94074|94124.7|94074.7|94125.7|94075.7|94122.5|94072.5|32
1649088970000|2022-04-04 16:16:10|94125.1|94075.1|94124.2|94074.2|94125.2|94075.2|94122.4|94072.4|23
1649088980000|2022-04-04 16:16:20|94123.6|94073.6|94125.3|94075.3|94126.9|94076.9|94122.8|94072.8|18
1649088990000|2022-04-04 16:16:30|94125.4|94075.4|94122.2|94072.2|94125.6|94075.6|94120.3|94070.3|32
1649089000000|2022-04-04 16:16:40|94122.4|94072.4|94130.2|94080.2|94130.2|94080.2|94121.8|94071.8|40
1649089010000|2022-04-04 16:16:50|94130.4|94080.4|94128.6|94078.6|94130.4|94080.4|94126.7|94076.7|37
1649089020000|2022-04-04 16:17:00|94126.8|94076.8|94133.1|94083.1|94136.5|94086.5|94126.2|94076.2|44
1649089030000|2022-04-04 16:17:10|94132.4|94082.4|94133.1|94083.1|94133.4|94083.4|94129.3|94079.3|44
1649089040000|2022-04-04 16:17:20|94132.8|94082.8|94131.5|94081.5|94133.8|94083.8|94130.8|94080.8|56
1649089050000|2022-04-04 16:17:30|94131.6|94081.6|94137.4|94087.4|94141.9|94091.9|94131.4|94081.4|63
1649089060000|2022-04-04 16:17:40|94138.1|94088.1|94139.3|94089.3|94140.7|94090.7|94133.7|94083.7|52
1649089070000|2022-04-04 16:17:50|94139.7|94089.7|94137.9|94087.9|94140.6|94090.6|94137.3|94087.3|46
1649089080000|2022-04-04 16:18:00|94138.8|94088.8|94139.8|94089.8|94140.6|94090.6|94135.9|94085.9|57
1649089090000|2022-04-04 16:18:10|94138.7|94088.7|94138.2|94088.2|94140.8|94090.8|94138.1|94088.1|54
1649089100000|2022-04-04 16:18:20|94138.4|94088.4|94142.5|94092.5|94143.6|94093.6|94136.9|94086.9|44
1649089110000|2022-04-04 16:18:30|94142.9|94092.9|94141.9|94091.9|94143.3|94093.3|94141|94091|39
1649089120000|2022-04-04 16:18:40|94141.6|94091.6|94139.3|94089.3|94144.4|94094.4|94137.2|94087.2|53
1649089130000|2022-04-04 16:18:50|94138.3|94088.3|94136.4|94086.4|94141.2|94091.2|94136.4|94086.4|29
1649089140000|2022-04-04 16:19:00|94136.1|94086.1|94137|94087|94140.9|94090.9|94135.9|94085.9|49
1649089150000|2022-04-04 16:19:10|94137.4|94087.4|94138.6|94088.6|94140.3|94090.3|94137.1|94087.1|44
1649089160000|2022-04-04 16:19:20|94139|94089|94143.1|94093.1|94143.1|94093.1|94136.2|94086.2|37
1649089170000|2022-04-04 16:19:30|94142|94092|94127.3|94102.3|94142|94104.1|94126.3|94090.8|24
1649089180000|2022-04-04 16:19:40|94126.8|94101.8|94138.6|94088.6|94139.2|94103|94125.4|94087|25
1649089190000|2022-04-04 16:19:50|94138.5|94088.5|94138.6|94088.6|94138.7|94088.7|94136.4|94086.4|27
1649089200000|2022-04-04 16:20:00|94138.7|94088.7|94139.4|94089.4|94139.4|94089.4|94137.8|94087.8|16
1649089210000|2022-04-04 16:20:10|94139.5|94089.5|94139.1|94089.1|94141.9|94106|94125.7|94089.1|40
1649089220000|2022-04-04 16:20:20|94139.7|94089.7|94135.8|94085.8|94140.5|94090.5|94132.4|94082.4|44
1649089230000|2022-04-04 16:20:30|94137.2|94087.2|94128.2|94103.2|94142.1|94105.7|94127.5|94086|50
1649089240000|2022-04-04 16:20:40|94127.6|94102.6|94126.6|94101.6|94128.5|94103.5|94124.5|94099.5|41
1649089250000|2022-04-04 16:20:50|94126|94101|94130|94105|94141.4|94105.5|94126|94090.3|50
1649089260000|2022-04-04 16:21:00|94128.7|94103.7|94139.2|94089.2|94142.9|94104.9|94128.4|94088.5|47
1649089270000|2022-04-04 16:21:10|94138.8|94088.8|94125.5|94100.5|94139.9|94100.7|94113.7|94073.9|58
1649089280000|2022-04-04 16:21:20|94125.4|94100.4|94134.8|94084.8|94136.6|94100.9|94123.9|94081.1|42
1649089290000|2022-04-04 16:21:30|94134.3|94084.3|94134.2|94084.2|94136.2|94086.2|94133.2|94083.2|30
1649089300000|2022-04-04 16:21:40|94136|94086|94137.1|94087.1|94140.4|94090.4|94134.6|94084.6|56
1649089310000|2022-04-04 16:21:50|94138.6|94088.6|94138.6|94088.6|94141.7|94091.7|94138|94088|51
1649089320000|2022-04-04 16:22:00|94138.7|94088.7|94140.1|94090.1|94140.1|94090.1|94137.7|94087.7|30
1649089330000|2022-04-04 16:22:10|94140|94090|94138|94088|94140|94090|94137.2|94087.2|34
1649089340000|2022-04-04 16:22:20|94137.8|94087.8|94135.7|94085.7|94140.3|94090.3|94135.7|94085.7|35
1649089350000|2022-04-04 16:22:30|94135.8|94085.8|94131.9|94081.9|94136.3|94098|94121.4|94081.9|38
1649089360000|2022-04-04 16:22:40|94132.1|94082.1|94133.5|94083.5|94133.7|94083.7|94130.7|94080.7|34
1649089370000|2022-04-04 16:22:50|94133.3|94083.3|94133.6|94083.6|94134.8|94084.8|94132.3|94082.3|31
1649089380000|2022-04-04 16:23:00|94133.7|94083.7|94134.3|94084.3|94134.3|94084.3|94132.9|94082.9|16
1649089390000|2022-04-04 16:23:10|94135|94085|94141.9|94091.9|94141.9|94091.9|94134.1|94084.1|32
1649089400000|2022-04-04 16:23:20|94141.3|94091.3|94141|94091|94143.3|94093.3|94140.6|94090.6|35
1649089410000|2022-04-04 16:23:30|94140.4|94090.4|94140.1|94090.1|94140.6|94090.6|94139|94089|22
1649089420000|2022-04-04 16:23:40|94139.5|94089.5|94140.8|94090.8|94142.5|94092.5|94138.4|94088.4|25
1649089430000|2022-04-04 16:23:50|94141.5|94091.5|94139.8|94089.8|94142.2|94092.2|94139.6|94089.6|16
1649089440000|2022-04-04 16:24:00|94140.1|94090.1|94140|94090|94140.5|94090.5|94138.9|94088.9|28
1649089450000|2022-04-04 16:24:10|94140.4|94090.4|94139.4|94089.4|94143.8|94093.8|94139.4|94089.4|58
1649089460000|2022-04-04 16:24:20|94139.5|94089.5|94140.3|94090.3|94144.7|94094.7|94139.1|94089.1|52
1649089470000|2022-04-04 16:24:30|94140.8|94090.8|94139.9|94089.9|94141.6|94091.6|94139|94089|48
1649089480000|2022-04-04 16:24:40|94140|94090|94136.7|94086.7|94140|94090|94136.3|94086.3|42
1649089490000|2022-04-04 16:24:50|94136.9|94086.9|94139.5|94089.5|94140|94090|94136.4|94086.4|51
1649089500000|2022-04-04 16:25:00|94139.6|94089.6|94137.5|94087.5|94139.8|94089.8|94135.6|94085.6|38
1649089510000|2022-04-04 16:25:10|94138.1|94088.1|94138.7|94088.7|94138.7|94088.7|94136.1|94086.1|36
1649089520000|2022-04-04 16:25:20|94137.4|94087.4|94140.8|94090.8|94144.3|94094.3|94136.2|94086.2|55
1649089530000|2022-04-04 16:25:30|94139.9|94089.9|94135.2|94085.2|94139.9|94089.9|94134.8|94084.8|48
1649089540000|2022-04-04 16:25:40|94134.9|94084.9|94139.2|94089.2|94139.2|94089.2|94134|94084|54
1649089550000|2022-04-04 16:25:50|94136.7|94086.7|94138.3|94088.3|94138.3|94088.3|94135.6|94085.6|45
1649089560000|2022-04-04 16:26:00|94138.2|94088.2|94136.9|94086.9|94139.4|94089.4|94136.4|94086.4|40
1649089570000|2022-04-04 16:26:10|94137|94087|94137.5|94087.5|94138.9|94088.9|94136.7|94086.7|30
1649089580000|2022-04-04 16:26:20|94137.4|94087.4|94137.5|94087.5|94139.1|94089.1|94136.9|94086.9|39
1649089590000|2022-04-04 16:26:30|94137.6|94087.6|94139.2|94089.2|94139.2|94089.2|94136.6|94086.6|33
1649089600000|2022-04-04 16:26:40|94139.8|94089.8|94137|94087|94139.8|94089.8|94136.3|94086.3|59
1649089610000|2022-04-04 16:26:50|94137.4|94087.4|94137.5|94087.5|94138.4|94088.4|94136.3|94086.3|42
1649089620000|2022-04-04 16:27:00|94137.6|94087.6|94134.8|94084.8|94138.3|94088.3|94134.1|94084.1|56
1649089630000|2022-04-04 16:27:10|94135.3|94085.3|94135.3|94085.3|94137.8|94087.8|94134.6|94084.6|51
1649089640000|2022-04-04 16:27:20|94135.2|94085.2|94135.1|94085.1|94136.4|94086.4|94133.7|94083.7|33
1649089650000|2022-04-04 16:27:30|94134.6|94084.6|94133.9|94083.9|94135|94085|94132.2|94082.2|28
1649089660000|2022-04-04 16:27:40|94132.3|94082.3|94131.8|94081.8|94134.2|94084.2|94131.7|94081.7|28
1649089670000|2022-04-04 16:27:50|94132.2|94082.2|94131.7|94081.7|94135.1|94085.1|94127.1|94077.1|49
1649089680000|2022-04-04 16:28:00|94132.7|94082.7|94132.6|94082.6|94133.5|94083.5|94132|94082|42
1649089690000|2022-04-04 16:28:10|94133.4|94083.4|94131.7|94081.7|94135.8|94085.8|94131.4|94081.4|19
1649089700000|2022-04-04 16:28:20|94133.3|94083.3|94131|94081|94133.4|94083.4|94130.1|94080.1|23
1649089710000|2022-04-04 16:28:30|94130.9|94080.9|94128.6|94078.6|94130.9|94080.9|94126.9|94076.9|46
1649089720000|2022-04-04 16:28:40|94128.4|94078.4|94130|94080|94130.1|94080.1|94127.7|94077.7|30
1649089730000|2022-04-04 16:28:50|94130.1|94080.1|94128.4|94078.4|94130.4|94080.4|94126.8|94076.8|23
1649089740000|2022-04-04 16:29:00|94128.5|94078.5|94133.2|94083.2|94135.1|94085.1|94128.2|94078.2|51
1649089750000|2022-04-04 16:29:10|94133.5|94083.5|94133.9|94083.9|94139.9|94089.9|94133|94083|48
1649089760000|2022-04-04 16:29:20|94130.9|94080.9|94131.4|94081.4|94133.1|94083.1|94129.7|94079.7|33
1649089770000|2022-04-04 16:29:30|94130.5|94080.5|94129.9|94079.9|94131|94081|94128.9|94078.9|26
1649089780000|2022-04-04 16:29:40|94129.7|94079.7|94130.2|94080.2|94131.1|94081.1|94129|94079|22
1649089790000|2022-04-04 16:29:50|94130.5|94080.5|94132.3|94082.3|94132.7|94082.7|94126.7|94076.7|30
1649089800000|2022-04-04 16:30:00|94132.9|94082.9|94132.5|94082.5|94133.8|94083.8|94131.9|94081.9|33
1649089810000|2022-04-04 16:30:10|94132.2|94082.2|94136.8|94086.8|94136.9|94086.9|94132.2|94082.2|36
1649089820000|2022-04-04 16:30:20|94136.2|94086.2|94139.5|94089.5|94141.4|94091.4|94135.4|94085.4|72
1649089830000|2022-04-04 16:30:30|94139.7|94089.7|94138.6|94088.6|94141.1|94091.1|94138.1|94088.1|53
1649089840000|2022-04-04 16:30:40|94139|94089|94133.7|94108.7|94147.6|94108.7|94131.1|94086.3|55
1649089850000|2022-04-04 16:30:50|94132.6|94107.6|94128|94103|94143.8|94107.9|94127.8|94090.2|40
1649089860000|2022-04-04 16:31:00|94128.1|94103.1|94125.6|94100.6|94130.9|94105.9|94125.5|94100.5|37
1649089870000|2022-04-04 16:31:10|94125.8|94100.8|94139.4|94089.4|94142.2|94101.5|94123|94087.6|42
1649089880000|2022-04-04 16:31:20|94137.7|94087.7|94140.8|94090.8|94143|94093|94137.7|94087.7|46
1649089890000|2022-04-04 16:31:30|94140.2|94090.2|94139.8|94089.8|94142|94092|94138.6|94088.6|50
1649089900000|2022-04-04 16:31:40|94139.1|94089.1|94139.4|94089.4|94140.1|94090.1|94138.7|94088.7|40
1649089910000|2022-04-04 16:31:50|94139.3|94089.3|94138.1|94088.1|94139.7|94089.7|94137.5|94087.5|43
1649089920000|2022-04-04 16:32:00|94138|94088|94127.6|94102.6|94143.2|94104.1|94126.4|94087.3|51
1649089930000|2022-04-04 16:32:10|94127.1|94102.1|94126.7|94101.7|94130.4|94105.4|94125.7|94100.7|62
1649089940000|2022-04-04 16:32:20|94126.4|94101.4|94125.9|94100.9|94128.4|94103.4|94125.4|94100.4|42
1649089950000|2022-04-04 16:32:30|94126.1|94101.1|94128.2|94103.2|94128.8|94103.8|94125.4|94100.4|35
1649089960000|2022-04-04 16:32:40|94128.3|94103.3|94139.4|94089.4|94141.8|94103.5|94127.8|94089.3|42
1649089970000|2022-04-04 16:32:50|94139.2|94089.2|94140.6|94090.6|94140.6|94090.6|94137.5|94087.5|49
1649089980000|2022-04-04 16:33:00|94140.4|94090.4|94141.9|94091.9|94143.5|94093.5|94140.1|94090.1|43
1649089990000|2022-04-04 16:33:10|94128.3|94103.3|94129.5|94104.5|94129.5|94104.5|94126|94101|47
1649090000000|2022-04-04 16:33:20|94129.1|94104.1|94127.8|94102.8|94130.9|94105.9|94127.8|94102.8|45
1649090010000|2022-04-04 16:33:30|94127.7|94102.7|94128.4|94103.4|94128.4|94103.4|94127.1|94102.1|30
1649090020000|2022-04-04 16:33:40|94129.1|94104.1|94131.9|94106.9|94131.9|94106.9|94129.1|94104.1|47
1649090030000|2022-04-04 16:33:50|94132|94107|94134.5|94109.5|94137.9|94112.9|94131.2|94106.2|67
1649090040000|2022-04-04 16:34:00|94134.7|94109.7|94135.1|94110.1|94136.7|94111.7|94134|94109|62
1649090050000|2022-04-04 16:34:10|94135.3|94110.3|94136.6|94111.6|94137.2|94112.2|94134.6|94109.6|43
1649090060000|2022-04-04 16:34:20|94136.9|94111.9|94135.6|94110.6|94138|94113|94135.1|94110.1|48
1649090070000|2022-04-04 16:34:30|94135.1|94110.1|94144.8|94119.8|94146.9|94121.9|94133.8|94108.8|71
1649090080000|2022-04-04 16:34:40|94144.2|94119.2|94139.4|94114.4|94146.3|94121.3|94137.2|94112.2|57
1649090090000|2022-04-04 16:34:50|94140.1|94115.1|94140.4|94115.4|94144.2|94119.2|94137.1|94112.1|69
1649090100000|2022-04-04 16:35:00|94142.2|94117.2|94139.9|94114.9|94142.8|94117.8|94138|94113|47
1649090110000|2022-04-04 16:35:10|94140.4|94115.4|94138.9|94113.9|94141.4|94116.4|94137.6|94112.6|49
1649090120000|2022-04-04 16:35:20|94138.7|94113.7|94141.1|94116.1|94145.2|94120.2|94138.2|94113.2|54
1649090130000|2022-04-04 16:35:30|94141|94116|94142.1|94117.1|94143.4|94118.4|94139.8|94114.8|66
1649090140000|2022-04-04 16:35:40|94143.2|94118.2|94141.9|94116.9|94143.2|94118.2|94140|94115|50
1649090150000|2022-04-04 16:35:50|94141.7|94116.7|94138.7|94113.7|94142.7|94117.7|94137.9|94112.9|43
1649090160000|2022-04-04 16:36:00|94138.9|94113.9|94137.3|94112.3|94139.7|94114.7|94136.9|94111.9|31
1649090170000|2022-04-04 16:36:10|94137.9|94112.9|94138.5|94113.5|94138.5|94113.5|94136.2|94111.2|26
1649090180000|2022-04-04 16:36:20|94138.4|94113.4|94142.1|94117.1|94144.8|94119.8|94138.4|94113.4|60
1649090190000|2022-04-04 16:36:30|94142.5|94117.5|94141.6|94116.6|94142.6|94117.6|94140.3|94115.3|47
1649090200000|2022-04-04 16:36:40|94141.5|94116.5|94144.3|94119.3|94149|94124|94140.3|94115.3|56
1649090210000|2022-04-04 16:36:50|94144|94119|94143.3|94118.3|94146.2|94121.2|94142.5|94117.5|38
1649090220000|2022-04-04 16:37:00|94142.1|94117.1|94138.4|94113.4|94143.5|94118.5|94137|94112|50
1649090230000|2022-04-04 16:37:10|94138.2|94113.2|94138.7|94113.7|94138.7|94113.7|94135.1|94110.1|41
1649090240000|2022-04-04 16:37:20|94135.6|94110.6|94139.6|94114.6|94139.9|94114.9|94135.5|94110.5|62
1649090250000|2022-04-04 16:37:30|94138.5|94113.5|94135.9|94110.9|94141.5|94116.5|94135.7|94110.7|60
1649090260000|2022-04-04 16:37:40|94136.3|94111.3|94144.8|94119.8|94146.2|94121.2|94134.9|94109.9|50
1649090270000|2022-04-04 16:37:50|94145.1|94120.1|94144.5|94119.5|94146.4|94121.4|94142.5|94117.5|36
1649090280000|2022-04-04 16:38:00|94145.2|94120.2|94154|94129|94155.3|94130.3|94145|94120|40
1649090290000|2022-04-04 16:38:10|94153.7|94128.7|94152.1|94127.1|94156.1|94131.1|94151.7|94126.7|45
1649090300000|2022-04-04 16:38:20|94152.2|94127.2|94149.7|94124.7|94153.5|94128.5|94149.2|94124.2|45
1649090310000|2022-04-04 16:38:30|94149.6|94124.6|94159.9|94134.9|94160.7|94135.7|94149.6|94124.6|41
1649090320000|2022-04-04 16:38:40|94159.4|94134.4|94162.1|94137.1|94162.1|94137.1|94155.1|94130.1|29
1649090330000|2022-04-04 16:38:50|94158.7|94133.7|94160.3|94135.3|94160.4|94135.4|94155.3|94130.3|29
1649090340000|2022-04-04 16:39:00|94160.1|94135.1|94163.4|94138.4|94163.7|94138.7|94159.6|94134.6|34
1649090350000|2022-04-04 16:39:10|94163.2|94138.2|94168.2|94143.2|94170|94145|94160.9|94135.9|52
1649090360000|2022-04-04 16:39:20|94168.5|94143.5|94190|94140|94191.9|94148.5|94165.9|94135.1|54
1649090370000|2022-04-04 16:39:30|94190.5|94140.5|94193.5|94143.5|94198.9|94148.9|94189.7|94139.7|56
1649090380000|2022-04-04 16:39:40|94194.1|94144.1|94197.2|94147.2|94197.2|94147.2|94189.1|94139.1|57
1649090390000|2022-04-04 16:39:50|94197.3|94147.3|94197.1|94147.1|94200.1|94150.1|94193.8|94143.8|57
1649090400000|2022-04-04 16:40:00|94195.1|94145.1|94199|94149|94199.7|94149.7|94194.6|94144.6|57
1649090410000|2022-04-04 16:40:10|94198.3|94148.3|94197.8|94147.8|94199.4|94149.4|94196|94146|38
1649090420000|2022-04-04 16:40:20|94197.5|94147.5|94199.6|94149.6|94203.4|94153.4|94193.3|94143.3|51
1649090430000|2022-04-04 16:40:30|94200.6|94150.6|94195.8|94145.8|94202|94152|94190.7|94140.7|56
1649090440000|2022-04-04 16:40:40|94195.9|94145.9|94200.8|94150.8|94200.8|94150.8|94190.3|94140.3|60
1649090450000|2022-04-04 16:40:50|94200.1|94150.1|94197.6|94147.6|94201|94151|94196.5|94146.5|46
1649090460000|2022-04-04 16:41:00|94197.8|94147.8|94196.4|94146.4|94198.2|94148.2|94196.2|94146.2|20
1649090470000|2022-04-04 16:41:10|94196.8|94146.8|94201.3|94151.3|94201.4|94151.4|94196.6|94146.6|39
1649090480000|2022-04-04 16:41:20|94200.9|94150.9|94203.8|94153.8|94204.5|94154.5|94199.8|94149.8|40
1649090490000|2022-04-04 16:41:30|94203|94153|94201.3|94151.3|94205.2|94155.2|94201.3|94151.3|41
1649090500000|2022-04-04 16:41:40|94201.5|94151.5|94200.8|94150.8|94204.2|94154.2|94199.2|94149.2|53
1649090510000|2022-04-04 16:41:50|94200.5|94150.5|94210|94160|94210.7|94160.7|94199.7|94149.7|47
1649090520000|2022-04-04 16:42:00|94208.8|94158.8|94205.7|94155.7|94210|94160|94203.5|94153.5|62
1649090530000|2022-04-04 16:42:10|94205.9|94155.9|94204.4|94154.4|94208.5|94158.5|94204.4|94154.4|42
1649090540000|2022-04-04 16:42:20|94204.6|94154.6|94192.4|94142.4|94210.5|94160.5|94191.9|94141.9|63
1649090550000|2022-04-04 16:42:30|94194.4|94144.4|94192.9|94142.9|94196|94146|94192.9|94142.9|42
1649090560000|2022-04-04 16:42:40|94192.7|94142.7|94191.2|94141.2|94195|94145|94190.9|94140.9|43
1649090570000|2022-04-04 16:42:50|94190.6|94140.6|94191.2|94141.2|94191.5|94141.5|94188.7|94138.7|42
1649090580000|2022-04-04 16:43:00|94190.2|94140.2|94197.5|94147.5|94198.4|94148.4|94190.2|94140.2|48
1649090590000|2022-04-04 16:43:10|94199.1|94149.1|94199.2|94149.2|94199.4|94149.4|94195.9|94145.9|38
1649090600000|2022-04-04 16:43:20|94199.4|94149.4|94211.1|94161.1|94212.2|94162.2|94198.5|94148.5|48
1649090610000|2022-04-04 16:43:30|94210.6|94160.6|94208.5|94158.5|94213|94163|94208.3|94158.3|61
1649090620000|2022-04-04 16:43:40|94208.8|94158.8|94211.2|94161.2|94213.4|94163.4|94208.8|94158.8|51
1649090630000|2022-04-04 16:43:50|94212.2|94162.2|94210|94160|94212.5|94162.5|94210|94160|39
1649090640000|2022-04-04 16:44:00|94210.2|94160.2|94210.1|94160.1|94211.8|94161.8|94207.4|94157.4|50
1649090650000|2022-04-04 16:44:10|94210.4|94160.4|94209.9|94159.9|94211.5|94161.5|94205.5|94155.5|57
1649090660000|2022-04-04 16:44:20|94208.9|94158.9|94209.2|94159.2|94211.3|94161.3|94208.3|94158.3|47
1649090670000|2022-04-04 16:44:30|94209.4|94159.4|94207|94157|94210.2|94160.2|94204.6|94154.6|41
1649090680000|2022-04-04 16:44:40|94207.1|94157.1|94208.2|94158.2|94209.3|94159.3|94206.5|94156.5|50
1649090690000|2022-04-04 16:44:50|94208|94158|94207.1|94157.1|94208|94158|94205.6|94155.6|30
1649090700000|2022-04-04 16:45:00|94207|94157|94207.9|94157.9|94208.5|94158.5|94206.7|94156.7|42
1649090710000|2022-04-04 16:45:10|94208.1|94158.1|94207.3|94182.3|94221.3|94184.1|94203.6|94155.5|72
1649090720000|2022-04-04 16:45:20|94206.5|94181.5|94211.6|94161.6|94222.6|94184.5|94201.3|94160.4|70
1649090730000|2022-04-04 16:45:30|94210.9|94160.9|94211.1|94161.1|94211.5|94161.5|94209.3|94159.3|26
1649090740000|2022-04-04 16:45:40|94209.8|94159.8|94211|94161|94211.8|94161.8|94209.2|94159.2|46
1649090750000|2022-04-04 16:45:50|94210.9|94160.9|94211.6|94161.6|94214.1|94164.1|94210.8|94160.8|37
1649090760000|2022-04-04 16:46:00|94211.5|94161.5|94214.4|94164.4|94214.4|94173.6|94194.7|94157.8|45
1649090770000|2022-04-04 16:46:10|94214.5|94164.5|94213.7|94163.7|94214.7|94175.7|94198.5|94160.6|50
1649090780000|2022-04-04 16:46:20|94213.3|94163.3|94207.6|94157.6|94214.7|94174.3|94196.3|94154.7|63
1649090790000|2022-04-04 16:46:30|94207.8|94157.8|94208.1|94158.1|94208.7|94158.7|94204.6|94154.6|39
1649090800000|2022-04-04 16:46:40|94208|94158|94208.2|94158.2|94208.2|94158.2|94205.1|94155.1|32
1649090810000|2022-04-04 16:46:50|94207.8|94157.8|94206.6|94156.6|94210.5|94160.5|94206.6|94156.6|37
1649090820000|2022-04-04 16:47:00|94206.5|94156.5|94209.4|94159.4|94211.2|94161.2|94205.8|94155.8|68
1649090830000|2022-04-04 16:47:10|94211.6|94161.6|94208|94158|94211.6|94161.6|94208|94158|54
1649090840000|2022-04-04 16:47:20|94209.8|94159.8|94206.1|94156.1|94211.1|94161.1|94205.9|94155.9|43
1649090850000|2022-04-04 16:47:30|94206.2|94156.2|94209.1|94159.1|94210.6|94160.6|94206.2|94156.2|31
1649090860000|2022-04-04 16:47:40|94209|94159|94211.1|94161.1|94211.5|94161.5|94207.1|94157.1|30
1649090870000|2022-04-04 16:47:50|94211|94161|94210.3|94160.3|94211.5|94161.5|94208.3|94158.3|48
1649090880000|2022-04-04 16:48:00|94210.5|94160.5|94207.6|94157.6|94211.2|94161.2|94205.4|94155.4|37
1649090890000|2022-04-04 16:48:10|94207.8|94157.8|94207.2|94157.2|94208|94158|94206.9|94156.9|16
1649090900000|2022-04-04 16:48:20|94207.3|94157.3|94206.9|94156.9|94207.6|94157.6|94206.6|94156.6|24
1649090910000|2022-04-04 16:48:30|94207.1|94157.1|94207.1|94157.1|94208.5|94158.5|94205.7|94155.7|32
1649090920000|2022-04-04 16:48:40|94206.4|94156.4|94207.3|94157.3|94208|94158|94205.5|94155.5|19
1649090930000|2022-04-04 16:48:50|94206.4|94156.4|94205|94155|94209.2|94159.2|94204.4|94154.4|47
1649090940000|2022-04-04 16:49:00|94205.7|94155.7|94204.2|94154.2|94207.6|94157.6|94202.5|94152.5|44
1649090950000|2022-04-04 16:49:10|94204.5|94154.5|94207.2|94157.2|94209.3|94159.3|94203.7|94153.7|48
1649090960000|2022-04-04 16:49:20|94207.3|94157.3|94208.9|94158.9|94211.3|94161.3|94205.5|94155.5|52
1649090970000|2022-04-04 16:49:30|94208.7|94158.7|94210.6|94160.6|94211.6|94161.6|94208|94158|47
1649090980000|2022-04-04 16:49:40|94210.7|94160.7|94208.3|94158.3|94212.3|94162.3|94206.6|94156.6|43
1649090990000|2022-04-04 16:49:50|94208.5|94158.5|94207.8|94157.8|94208.9|94158.9|94206.6|94156.6|43
1649091000000|2022-04-04 16:50:00|94208.3|94158.3|94208.9|94158.9|94209.9|94159.9|94207.7|94157.7|27
1649091010000|2022-04-04 16:50:10|94208.7|94158.7|94210.2|94160.2|94211.5|94161.5|94207.5|94157.5|27
1649091020000|2022-04-04 16:50:20|94210.1|94160.1|94210.9|94160.9|94211.4|94161.4|94206.2|94156.2|40
1649091030000|2022-04-04 16:50:30|94210.4|94160.4|94211.4|94161.4|94214|94164|94204.7|94154.7|52
1649091040000|2022-04-04 16:50:40|94210.9|94160.9|94210.6|94160.6|94214.9|94164.9|94208|94158|58
1649091050000|2022-04-04 16:50:50|94210.7|94160.7|94210.9|94160.9|94213.9|94163.9|94207.3|94157.3|54
1649091060000|2022-04-04 16:51:00|94211.1|94161.1|94207.6|94157.6|94211.1|94161.1|94205.1|94155.1|44
1649091070000|2022-04-04 16:51:10|94209.1|94159.1|94209|94159|94210.2|94160.2|94207.6|94157.6|42
1649091080000|2022-04-04 16:51:20|94209.1|94159.1|94209|94159|94209.9|94159.9|94208.4|94158.4|28
1649091090000|2022-04-04 16:51:30|94209.1|94159.1|94207.5|94157.5|94209.9|94159.9|94205.3|94155.3|37
1649091100000|2022-04-04 16:51:40|94206.8|94156.8|94207|94157|94208.4|94158.4|94205.9|94155.9|34
1649091110000|2022-04-04 16:51:50|94205.5|94155.5|94207|94157|94210.2|94160.2|94205.5|94155.5|43
1649091120000|2022-04-04 16:52:00|94207.1|94157.1|94205|94155|94207.1|94157.1|94204.3|94154.3|44
1649091130000|2022-04-04 16:52:10|94204.5|94154.5|94204.8|94154.8|94205.6|94155.6|94203.1|94153.1|39
1649091140000|2022-04-04 16:52:20|94204.7|94154.7|94203.3|94153.3|94205|94155|94200.7|94150.7|40
1649091150000|2022-04-04 16:52:30|94203.5|94153.5|94198.4|94148.4|94206.6|94156.6|94198|94148|59
1649091160000|2022-04-04 16:52:40|94198.5|94148.5|94198.6|94148.6|94199.6|94149.6|94198.5|94148.5|31
1649091170000|2022-04-04 16:52:50|94198.8|94148.8|94205|94155|94205.8|94155.8|94198.7|94148.7|45
1649091180000|2022-04-04 16:53:00|94205.3|94155.3|94205|94155|94206.2|94156.2|94204.5|94154.5|30
1649091190000|2022-04-04 16:53:10|94204.8|94154.8|94206.1|94156.1|94206.1|94156.1|94203.1|94153.1|35
1649091200000|2022-04-04 16:53:20|94206|94156|94205.5|94155.5|94206.1|94156.1|94204.1|94154.1|34
1649091210000|2022-04-04 16:53:30|94205.4|94155.4|94202.8|94152.8|94205.6|94155.6|94199.2|94149.2|40
1649091220000|2022-04-04 16:53:40|94202.1|94152.1|94202.4|94152.4|94203.4|94153.4|94198.2|94148.2|41
1649091230000|2022-04-04 16:53:50|94202.6|94152.6|94213.3|94163.3|94217.2|94187.1|94202.5|94152.5|38
1649091240000|2022-04-04 16:54:00|94210|94160|94209.6|94159.6|94212.8|94162.8|94207.5|94157.5|37
1649091250000|2022-04-04 16:54:10|94209.5|94159.5|94207.4|94157.4|94211.7|94161.7|94201.3|94151.3|56
1649091260000|2022-04-04 16:54:20|94207|94157|94207|94157|94208.3|94158.3|94204.3|94154.3|42
1649091270000|2022-04-04 16:54:30|94207.5|94157.5|94206|94156|94208.7|94158.7|94204.3|94154.3|43
1649091280000|2022-04-04 16:54:40|94206.1|94156.1|94206.4|94156.4|94207.4|94157.4|94203|94153|37
1649091290000|2022-04-04 16:54:50|94206.3|94156.3|94205.8|94155.8|94207|94157|94204.3|94154.3|36
1649091300000|2022-04-04 16:55:00|94206|94156|94208.7|94158.7|94208.7|94158.7|94204.4|94154.4|36
1649091310000|2022-04-04 16:55:10|94208.2|94158.2|94204.3|94154.3|94208.2|94158.2|94203.1|94153.1|43
1649091320000|2022-04-04 16:55:20|94205.2|94155.2|94205.5|94155.5|94209.1|94159.1|94204.1|94154.1|44
1649091330000|2022-04-04 16:55:30|94205.3|94155.3|94205.7|94155.7|94207.8|94157.8|94204.6|94154.6|46
1649091340000|2022-04-04 16:55:40|94205.6|94155.6|94206.2|94156.2|94207.3|94157.3|94203.3|94153.3|42
1649091350000|2022-04-04 16:55:50|94206.5|94156.5|94203.2|94153.2|94207.4|94157.4|94201.5|94151.5|46
1649091360000|2022-04-04 16:56:00|94203.5|94153.5|94204.5|94154.5|94205.6|94155.6|94200.9|94150.9|37
1649091370000|2022-04-04 16:56:10|94204.4|94154.4|94206|94156|94206.2|94156.2|94202.7|94152.7|29
1649091380000|2022-04-04 16:56:20|94206.1|94156.1|94198.7|94148.7|94206.1|94156.1|94195.9|94145.9|52
1649091390000|2022-04-04 16:56:30|94199.2|94149.2|94205.1|94155.1|94205.9|94155.9|94199|94149|30
1649091400000|2022-04-04 16:56:40|94204.7|94154.7|94206.1|94156.1|94210|94160|94204.7|94154.7|43
1649091410000|2022-04-04 16:56:50|94206.2|94156.2|94206|94156|94208|94158|94205.9|94155.9|47
1649091420000|2022-04-04 16:57:00|94205.3|94155.3|94204.9|94154.9|94208.3|94158.3|94203.6|94153.6|54
1649091430000|2022-04-04 16:57:10|94205.5|94155.5|94206.8|94156.8|94209.7|94159.7|94204.5|94154.5|45
1649091440000|2022-04-04 16:57:20|94207.2|94157.2|94207.5|94157.5|94208.4|94158.4|94204|94154|43
1649091450000|2022-04-04 16:57:30|94206.2|94156.2|94207.2|94157.2|94213|94163|94204.7|94154.7|71
1649091460000|2022-04-04 16:57:40|94205.9|94155.9|94208.1|94158.1|94217.1|94167.1|94204|94154|74
1649091470000|2022-04-04 16:57:50|94206|94156|94213.3|94163.3|94215.6|94179.7|94201.3|94156|65
1649091480000|2022-04-04 16:58:00|94216|94166|94214.1|94164.1|94217.4|94167.4|94208|94158|56
1649091490000|2022-04-04 16:58:10|94214|94164|94218|94168|94218|94168|94212.6|94162.6|24
1649091500000|2022-04-04 16:58:20|94217.2|94167.2|94213.1|94163.1|94218.5|94184.6|94200.8|94160.9|51
1649091510000|2022-04-04 16:58:30|94213.5|94163.5|94206.5|94181.5|94220.2|94184|94200.7|94161.9|73
1649091520000|2022-04-04 16:58:40|94209.2|94184.2|94204.7|94179.7|94211.4|94186.4|94204.7|94179.7|72
1649091530000|2022-04-04 16:58:50|94204.8|94179.8|94216.1|94166.1|94216.2|94189|94201.9|94164.5|68
1649091540000|2022-04-04 16:59:00|94212.4|94162.4|94213.7|94163.7|94215.9|94165.9|94209.9|94159.9|57
1649091550000|2022-04-04 16:59:10|94213.2|94163.2|94204.7|94179.7|94220.8|94182.1|94203.1|94161.8|66
1649091560000|2022-04-04 16:59:20|94204.5|94179.5|94201.8|94176.8|94209.7|94184.7|94201.8|94176.8|68
1649091570000|2022-04-04 16:59:30|94202.4|94177.4|94203.8|94178.8|94217.8|94181|94200.7|94164.1|62
1649091580000|2022-04-04 16:59:40|94204|94179|94205.1|94180.1|94217.7|94181|94202|94164.6|56
1649091590000|2022-04-04 16:59:50|94206.1|94181.1|94243.2|94193.2|94244.9|94204.7|94204.7|94178.7|67
1649091600000|2022-04-04 17:00:00|94242.3|94192.3|94246.2|94196.2|94246.2|94196.2|94238.1|94188.1|61
1649091610000|2022-04-04 17:00:10|94246.9|94196.9|94257|94207|94257.2|94216.9|94241.9|94196.9|52
1649091620000|2022-04-04 17:00:20|94257.1|94207.1|94272.7|94222.7|94274.2|94224.2|94256.2|94206.2|58
1649091630000|2022-04-04 17:00:30|94272.9|94222.9|94284.4|94234.4|94284.4|94234.4|94270.9|94220.9|59
1649091640000|2022-04-04 17:00:40|94281.7|94231.7|94285.1|94235.1|94286.7|94236.7|94281.7|94231.7|41
1649091650000|2022-04-04 17:00:50|94283|94233|94284.8|94234.8|94286.7|94236.7|94283|94233|52
1649091660000|2022-04-04 17:01:00|94284|94234|94293.9|94243.9|94293.9|94243.9|94283.2|94233.2|35
1649091670000|2022-04-04 17:01:10|94294.8|94244.8|94317.4|94267.4|94320.9|94270.9|94294.8|94244.8|74
1649091680000|2022-04-04 17:01:20|94318.2|94268.2|94323.1|94273.1|94346.8|94296.8|94313.7|94263.7|63
1649091690000|2022-04-04 17:01:30|94324.1|94274.1|94320.7|94270.7|94326.9|94276.9|94314.7|94264.7|75
1649091700000|2022-04-04 17:01:40|94321|94271|94321.6|94271.6|94336.5|94288.2|94312.9|94266|70
1649091710000|2022-04-04 17:01:50|94322.8|94272.8|94325.8|94275.8|94328.4|94278.4|94320.3|94270.3|62
1649091720000|2022-04-04 17:02:00|94326.5|94276.5|94325.8|94275.8|94329.9|94279.9|94322.7|94272.7|58
1649091730000|2022-04-04 17:02:10|94327|94277|94344.9|94294.9|94346.6|94296.6|94321.7|94271.7|63
1649091740000|2022-04-04 17:02:20|94344.6|94294.6|94347.2|94297.2|94347.3|94297.3|94344.2|94294.2|41
1649091750000|2022-04-04 17:02:30|94347.9|94297.9|94349.7|94299.7|94349.7|94299.7|94343.8|94293.8|40
1649091760000|2022-04-04 17:02:40|94349.2|94299.2|94348.5|94298.5|94350.7|94300.7|94346.4|94296.4|52
1649091770000|2022-04-04 17:02:50|94347.9|94297.9|94346|94296|94349.8|94299.8|94343.7|94293.7|33
1649091780000|2022-04-04 17:03:00|94345.7|94295.7|94349.1|94299.1|94349.1|94299.1|94344.8|94294.8|44
1649091790000|2022-04-04 17:03:10|94349.4|94299.4|94346.4|94296.4|94349.4|94299.4|94344.8|94294.8|32
1649091800000|2022-04-04 17:03:20|94346.3|94296.3|94357.4|94307.4|94359.4|94309.4|94343.4|94293.4|68
1649091810000|2022-04-04 17:03:30|94357.7|94307.7|94353.8|94303.8|94357.9|94307.9|94353.6|94303.6|43
1649091820000|2022-04-04 17:03:40|94354.7|94304.7|94354.2|94304.2|94356.2|94306.2|94349.5|94299.5|57
1649091830000|2022-04-04 17:03:50|94354.4|94304.4|94354.9|94304.9|94357.9|94307.9|94352.9|94302.9|42
1649091840000|2022-04-04 17:04:00|94354.1|94304.1|94359.5|94309.5|94363.1|94313.1|94354.1|94304.1|54
1649091850000|2022-04-04 17:04:10|94360.1|94310.1|94357.8|94307.8|94360.9|94310.9|94354.5|94304.5|47
1649091860000|2022-04-04 17:04:20|94357.9|94307.9|94356.7|94306.7|94357.9|94307.9|94351.4|94301.4|56
1649091870000|2022-04-04 17:04:30|94358.3|94308.3|94362.1|94312.1|94363.8|94313.8|94355.3|94305.3|67
1649091880000|2022-04-04 17:04:40|94362|94312|94361.4|94311.4|94364.7|94314.7|94360.9|94310.9|32
1649091890000|2022-04-04 17:04:50|94361|94311|94357.1|94307.1|94363.6|94313.6|94357|94307|48
1649091900000|2022-04-04 17:05:00|94357.4|94307.4|94357.2|94307.2|94359.1|94309.1|94354.8|94304.8|34
1649091910000|2022-04-04 17:05:10|94356.9|94306.9|94357.4|94307.4|94358.5|94308.5|94355.8|94305.8|43
1649091920000|2022-04-04 17:05:20|94357.6|94307.6|94356.9|94306.9|94358.4|94308.4|94354|94304|46
1649091930000|2022-04-04 17:05:30|94356.5|94306.5|94353.1|94303.1|94356.5|94306.5|94351.8|94301.8|42
1649091940000|2022-04-04 17:05:40|94353.5|94303.5|94349.7|94299.7|94353.5|94303.5|94347.6|94297.6|46
1649091950000|2022-04-04 17:05:50|94349.3|94299.3|94351.2|94301.2|94352.6|94302.6|94348.2|94298.2|39
1649091960000|2022-04-04 17:06:00|94351|94301|94349.9|94299.9|94351.1|94301.1|94349.6|94299.6|22
1649091970000|2022-04-04 17:06:10|94350.1|94300.1|94348.8|94298.8|94352.7|94302.7|94347.8|94297.8|28
1649091980000|2022-04-04 17:06:20|94349|94299|94348.8|94298.8|94349.9|94299.9|94347.6|94297.6|46
1649091990000|2022-04-04 17:06:30|94348.6|94298.6|94348.4|94298.4|94349.4|94299.4|94346.4|94296.4|38
1649092000000|2022-04-04 17:06:40|94347.8|94297.8|94348.1|94298.1|94348.8|94298.8|94347.8|94297.8|21
1649092010000|2022-04-04 17:06:50|94348.2|94298.2|94353.3|94303.3|94353.9|94303.9|94347.7|94297.7|37
1649092020000|2022-04-04 17:07:00|94353.4|94303.4|94348.6|94298.6|94353.6|94303.6|94346|94296|40
1649092030000|2022-04-04 17:07:10|94348.4|94298.4|94352.1|94302.1|94353.7|94303.7|94346.2|94296.2|44
1649092040000|2022-04-04 17:07:20|94351.9|94301.9|94352.8|94302.8|94352.8|94302.8|94349.1|94299.1|34
1649092050000|2022-04-04 17:07:30|94352.2|94302.2|94357.3|94307.3|94358.6|94308.6|94352.2|94302.2|50
1649092060000|2022-04-04 17:07:40|94357.2|94307.2|94358.5|94308.5|94358.7|94308.7|94355.8|94305.8|42
1649092070000|2022-04-04 17:07:50|94358.4|94308.4|94357.6|94307.6|94358.8|94308.8|94356|94306|30
1649092080000|2022-04-04 17:08:00|94357.1|94307.1|94353.4|94303.4|94357.1|94307.1|94349.9|94299.9|55
1649092090000|2022-04-04 17:08:10|94353.1|94303.1|94349.6|94299.6|94353.1|94303.1|94345.8|94295.8|52
1649092100000|2022-04-04 17:08:20|94349.7|94299.7|94348.2|94298.2|94350.8|94300.8|94347|94297|36
1649092110000|2022-04-04 17:08:30|94348.3|94298.3|94356.5|94306.5|94369.5|94309.5|94348.1|94294.7|56
1649092120000|2022-04-04 17:08:40|94357.1|94307.1|94358.3|94308.3|94359.1|94309.1|94355.8|94305.8|29
1649092130000|2022-04-04 17:08:50|94357|94307|94361.3|94311.3|94362.3|94312.3|94356.6|94306.6|50
1649092140000|2022-04-04 17:09:00|94361.2|94311.2|94350.2|94300.2|94364.5|94314.5|94350.2|94300.2|57
1649092150000|2022-04-04 17:09:10|94350.4|94300.4|94354.9|94304.9|94356.2|94306.2|94350.2|94300.2|54
1649092160000|2022-04-04 17:09:20|94354.6|94304.6|94361.1|94311.1|94361.3|94311.3|94352.3|94302.3|26
1649092170000|2022-04-04 17:09:30|94361.5|94311.5|94360.6|94310.6|94361.8|94311.8|94358.6|94308.6|32
1649092180000|2022-04-04 17:09:40|94359.3|94309.3|94359.8|94309.8|94360.8|94310.8|94358.1|94308.1|35
1649092190000|2022-04-04 17:09:50|94359.7|94309.7|94359.7|94309.7|94361.1|94311.1|94357.9|94307.9|40
1649092200000|2022-04-04 17:10:00|94358.8|94308.8|94361.2|94311.2|94361.9|94311.9|94358.8|94308.8|45
1649092210000|2022-04-04 17:10:10|94360.7|94310.7|94366.3|94316.3|94367.9|94317.9|94359|94309|47
1649092220000|2022-04-04 17:10:20|94367.6|94317.6|94367.7|94317.7|94370|94320|94365.9|94315.9|51
1649092230000|2022-04-04 17:10:30|94368.1|94318.1|94364.5|94314.5|94368.3|94318.3|94363|94313|41
1649092240000|2022-04-04 17:10:40|94364.8|94314.8|94363.3|94313.3|94366.3|94316.3|94361.5|94311.5|41
1649092250000|2022-04-04 17:10:50|94363.6|94313.6|94370.1|94320.1|94370.1|94320.1|94363.5|94313.5|44
1649092260000|2022-04-04 17:11:00|94367.5|94317.5|94366.3|94316.3|94369.3|94319.3|94366.2|94316.2|39
1649092270000|2022-04-04 17:11:10|94366.2|94316.2|94357.9|94307.9|94366.8|94316.8|94357.9|94307.9|23
1649092280000|2022-04-04 17:11:20|94362.1|94312.1|94359.6|94309.6|94374.4|94312.1|94358.8|94296.3|42
1649092290000|2022-04-04 17:11:30|94359.2|94309.2|94363.3|94313.3|94364.8|94314.8|94359.2|94309.2|39
1649092300000|2022-04-04 17:11:40|94363.9|94313.9|94364.2|94314.2|94364.2|94314.2|94359.2|94309.2|35
1649092310000|2022-04-04 17:11:50|94364.1|94314.1|94360.2|94310.2|94364.1|94314.1|94360.1|94310.1|38
1649092320000|2022-04-04 17:12:00|94357.9|94307.9|94356.5|94306.5|94359.7|94309.7|94355.3|94305.3|52
1649092330000|2022-04-04 17:12:10|94357|94307|94360.8|94310.8|94360.8|94310.8|94356.3|94306.3|38
1649092340000|2022-04-04 17:12:20|94360.4|94310.4|94355.7|94305.7|94360.4|94310.4|94355.5|94305.5|43
1649092350000|2022-04-04 17:12:30|94355.8|94305.8|94355.8|94305.8|94357.3|94307.3|94355.6|94305.6|31
1649092360000|2022-04-04 17:12:40|94355.9|94305.9|94357|94307|94359.5|94309.5|94355.7|94305.7|31
1649092370000|2022-04-04 17:12:50|94357.2|94307.2|94356.9|94306.9|94360.7|94310.7|94354.2|94304.2|46
1649092380000|2022-04-04 17:13:00|94356.5|94306.5|94357.7|94307.7|94358.2|94308.2|94356.1|94306.1|35
1649092390000|2022-04-04 17:13:10|94357.8|94307.8|94358|94308|94359.4|94309.4|94351.8|94301.8|46
1649092400000|2022-04-04 17:13:20|94357.4|94307.4|94362|94312|94370.3|94333|94352.5|94302.5|64
1649092410000|2022-04-04 17:13:30|94361.3|94311.3|94358.3|94308.3|94361.4|94311.4|94356.6|94306.6|53
1649092420000|2022-04-04 17:13:40|94358.4|94308.4|94357.5|94307.5|94359|94309|94356.9|94306.9|37
1649092430000|2022-04-04 17:13:50|94357.8|94307.8|94352.5|94302.5|94357.8|94307.8|94351.4|94301.4|52
1649092440000|2022-04-04 17:14:00|94351.8|94301.8|94352.6|94302.6|94353.4|94303.4|94351.3|94301.3|50
1649092450000|2022-04-04 17:14:10|94352.7|94302.7|94349|94299|94354.2|94304.2|94348.1|94298.1|43
1649092460000|2022-04-04 17:14:20|94349.2|94299.2|94353.3|94303.3|94353.7|94303.7|94349|94299|53
1649092470000|2022-04-04 17:14:30|94353.1|94303.1|94357.4|94307.4|94359|94319.8|94344.5|94302.6|54
1649092480000|2022-04-04 17:14:40|94357.3|94307.3|94354.7|94304.7|94357.3|94307.3|94354.3|94304.3|40
1649092490000|2022-04-04 17:14:50|94353|94303|94355.4|94305.4|94355.8|94305.8|94353|94303|41
1649092500000|2022-04-04 17:15:00|94355.2|94305.2|94354.8|94304.8|94355.7|94305.7|94351.7|94301.7|35
1649092510000|2022-04-04 17:15:10|94354.7|94304.7|94347.7|94297.7|94359.4|94310.9|94335.9|94295.2|57
1649092520000|2022-04-04 17:15:20|94348.4|94298.4|94341.3|94291.3|94359.2|94309.2|94337.3|94287.3|54
1649092530000|2022-04-04 17:15:30|94341.8|94291.8|94341.4|94291.4|94343.2|94293.2|94339.6|94289.6|40
1649092540000|2022-04-04 17:15:40|94341.1|94291.1|94337.4|94287.4|94341.1|94291.1|94337.1|94287.1|44
1649092550000|2022-04-04 17:15:50|94337.8|94287.8|94340|94290|94340|94290|94335.9|94285.9|31
1649092560000|2022-04-04 17:16:00|94340.1|94290.1|94362.3|94312.3|94364.2|94314.2|94338.6|94288.6|50
1649092570000|2022-04-04 17:16:10|94362.2|94312.2|94368.4|94318.4|94368.6|94318.6|94362.2|94312.2|57
1649092580000|2022-04-04 17:16:20|94368.6|94318.6|94373|94323|94374.5|94324.5|94366.9|94316.9|52
1649092590000|2022-04-04 17:16:30|94373.1|94323.1|94372.2|94322.2|94374.3|94324.3|94370.5|94320.5|36
1649092600000|2022-04-04 17:16:40|94372.4|94322.4|94371.8|94321.8|94372.8|94322.8|94370.8|94320.8|30
1649092610000|2022-04-04 17:16:50|94372.5|94322.5|94375.5|94325.5|94376.1|94326.1|94371.7|94321.7|44
1649092620000|2022-04-04 17:17:00|94377|94327|94388.7|94338.7|94388.8|94338.8|94377|94327|59
1649092630000|2022-04-04 17:17:10|94388.8|94338.8|94385.3|94335.3|94388.8|94338.8|94385.3|94335.3|18
1649092640000|2022-04-04 17:17:20|94385.7|94335.7|94386|94336|94386.9|94336.9|94381.5|94331.5|46
1649092650000|2022-04-04 17:17:30|94385.9|94335.9|94386.2|94336.2|94386.4|94336.4|94385.1|94335.1|30
1649092660000|2022-04-04 17:17:40|94384.9|94334.9|94381.3|94331.3|94384.9|94334.9|94379.3|94329.3|41
1649092670000|2022-04-04 17:17:50|94381.2|94331.2|94380.8|94330.8|94381.7|94331.7|94377.8|94327.8|33
1649092680000|2022-04-04 17:18:00|94381.3|94331.3|94377.1|94327.1|94382|94332|94376.5|94326.5|46
1649092690000|2022-04-04 17:18:10|94376|94326|94384.4|94334.4|94384.5|94334.5|94376|94326|46
1649092700000|2022-04-04 17:18:20|94385.2|94335.2|94388|94338|94388.8|94338.8|94385.2|94335.2|42
1649092710000|2022-04-04 17:18:30|94388.2|94338.2|94384.9|94334.9|94388.2|94338.2|94384.5|94334.5|42
1649092720000|2022-04-04 17:18:40|94385.4|94335.4|94389.7|94339.7|94389.7|94339.7|94385.4|94335.4|42
1649092730000|2022-04-04 17:18:50|94388.9|94338.9|94388.2|94338.2|94390.6|94340.6|94388.1|94338.1|45
1649092740000|2022-04-04 17:19:00|94388.7|94338.7|94390.8|94340.8|94392|94342|94388.4|94338.4|73
1649092750000|2022-04-04 17:19:10|94390.1|94340.1|94390.1|94340.1|94392.7|94342.7|94389.5|94339.5|54
1649092760000|2022-04-04 17:19:20|94390.5|94340.5|94389.1|94339.1|94390.8|94340.8|94388.2|94338.2|50
1649092770000|2022-04-04 17:19:30|94389.5|94339.5|94389.4|94339.4|94390.3|94340.3|94388.3|94338.3|35
1649092780000|2022-04-04 17:19:40|94389.1|94339.1|94388.6|94338.6|94389.8|94339.8|94387.4|94337.4|36
1649092790000|2022-04-04 17:19:50|94388.7|94338.7|94389.4|94339.4|94390.2|94340.2|94384.7|94334.7|43
1649092800000|2022-04-04 17:20:00|94390.1|94340.1|94390|94340|94393.6|94343.6|94388.8|94338.8|49
1649092810000|2022-04-04 17:20:10|94390.6|94340.6|94389.7|94339.7|94391.1|94341.1|94389|94339|37
1649092820000|2022-04-04 17:20:20|94390|94340|94385|94335|94391.1|94341.1|94383.6|94333.6|47
1649092830000|2022-04-04 17:20:30|94385.1|94335.1|94385.4|94335.4|94385.4|94335.4|94383.4|94333.4|31
1649092840000|2022-04-04 17:20:40|94385.3|94335.3|94389.5|94339.5|94389.8|94339.8|94384.4|94334.4|33
1649092850000|2022-04-04 17:20:50|94390.2|94340.2|94390.1|94340.1|94390.3|94340.3|94386.8|94336.8|43
1649092860000|2022-04-04 17:21:00|94389.8|94339.8|94391.6|94341.6|94392.4|94342.4|94388.7|94338.7|46
1649092870000|2022-04-04 17:21:10|94392|94342|94387.8|94337.8|94392.7|94342.7|94387.2|94337.2|39
1649092880000|2022-04-04 17:21:20|94388.3|94338.3|94397.2|94347.2|94397.2|94347.2|94387.7|94337.7|53
1649092890000|2022-04-04 17:21:30|94397.1|94347.1|94396.4|94346.4|94397.1|94347.1|94394.5|94344.5|47
1649092900000|2022-04-04 17:21:40|94396.6|94346.6|94400.1|94350.1|94400.9|94350.9|94394.9|94344.9|39
1649092910000|2022-04-04 17:21:50|94400.5|94350.5|94426.8|94376.8|94427.5|94377.5|94391|94350.5|60
1649092920000|2022-04-04 17:22:00|94424.2|94374.2|94422.2|94372.2|94424.7|94374.7|94420.3|94370.3|45
1649092930000|2022-04-04 17:22:10|94420.1|94370.1|94395|94345|94422.6|94372.6|94394.7|94344.7|67
1649092940000|2022-04-04 17:22:20|94394.4|94344.4|94388.9|94338.9|94395|94345|94385.2|94335.2|49
1649092950000|2022-04-04 17:22:30|94388.8|94338.8|94354.5|94304.5|94388.8|94338.8|94354.3|94294.8|65
1649092960000|2022-04-04 17:22:40|94369.8|94288.5|94361.1|94311.1|94373.6|94317.5|94342.5|94288.5|61
1649092970000|2022-04-04 17:22:50|94360.8|94310.8|94366.2|94316.2|94368.7|94318.7|94357.4|94307.4|65
1649092980000|2022-04-04 17:23:00|94366.3|94316.3|94368.2|94318.2|94368.2|94318.2|94364.7|94314.7|34
1649092990000|2022-04-04 17:23:10|94368.1|94318.1|94366.6|94316.6|94369.3|94319.3|94365.1|94315.1|46
1649093000000|2022-04-04 17:23:20|94366.5|94316.5|94368|94318|94369.2|94319.2|94366.5|94316.5|28
1649093010000|2022-04-04 17:23:30|94367.8|94317.8|94367.6|94317.6|94367.8|94317.8|94367|94317|11
1649093020000|2022-04-04 17:23:40|94367.9|94317.9|94367.7|94317.7|94369.5|94319.5|94367.5|94317.5|22
1649093030000|2022-04-04 17:23:50|94367.8|94317.8|94366.9|94316.9|94368.3|94318.3|94364.8|94314.8|33
1649093040000|2022-04-04 17:24:00|94367.2|94317.2|94364.4|94314.4|94367.4|94317.4|94363.4|94313.4|44
1649093050000|2022-04-04 17:24:10|94364.5|94314.5|94360.9|94310.9|94364.5|94314.5|94360|94310|33
1649093060000|2022-04-04 17:24:20|94361.2|94311.2|94360.7|94310.7|94361.5|94311.5|94359|94309|37
1649093070000|2022-04-04 17:24:30|94360.6|94310.6|94360|94310|94360.6|94310.6|94358.7|94308.7|21
1649093080000|2022-04-04 17:24:40|94360.1|94310.1|94368.6|94318.6|94368.6|94318.6|94360|94310|34
1649093090000|2022-04-04 17:24:50|94368.7|94318.7|94366.7|94316.7|94369.8|94319.8|94366.3|94316.3|47
1649093100000|2022-04-04 17:25:00|94366.4|94316.4|94364.3|94314.3|94366.4|94316.4|94363.4|94313.4|36
1649093110000|2022-04-04 17:25:10|94364.2|94314.2|94364.4|94314.4|94364.8|94314.8|94363.8|94313.8|28
1649093120000|2022-04-04 17:25:20|94364.2|94314.2|94363.5|94313.5|94364.2|94314.2|94360.8|94310.8|27
1649093130000|2022-04-04 17:25:30|94363.3|94313.3|94365.5|94315.5|94365.9|94315.9|94362.9|94312.9|27
1649093140000|2022-04-04 17:25:40|94365.3|94315.3|94363.8|94313.8|94365.4|94315.4|94362.2|94312.2|28
1649093150000|2022-04-04 17:25:50|94363.9|94313.9|94363.7|94313.7|94364.4|94314.4|94363.1|94313.1|36
1649093160000|2022-04-04 17:26:00|94363.8|94313.8|94364.8|94314.8|94365.8|94315.8|94362.6|94312.6|28
1649093170000|2022-04-04 17:26:10|94365.7|94315.7|94362.7|94312.7|94366.3|94316.3|94362.2|94312.2|29
1649093180000|2022-04-04 17:26:20|94362.2|94312.2|94363.5|94313.5|94365.1|94315.1|94362.1|94312.1|27
1649093190000|2022-04-04 17:26:30|94363.4|94313.4|94364|94314|94364.8|94314.8|94363.3|94313.3|38
1649093200000|2022-04-04 17:26:40|94364.3|94314.3|94362.1|94312.1|94364.7|94314.7|94361|94311|39
1649093210000|2022-04-04 17:26:50|94362.7|94312.7|94360.7|94310.7|94362.7|94312.7|94358.5|94308.5|36
1649093220000|2022-04-04 17:27:00|94360.5|94310.5|94360.6|94310.6|94361|94311|94360.1|94310.1|25
1649093230000|2022-04-04 17:27:10|94360.5|94310.5|94363.3|94313.3|94363.5|94313.5|94360.4|94310.4|21
1649093240000|2022-04-04 17:27:20|94363.4|94313.4|94362.1|94312.1|94363.5|94313.5|94357.8|94307.8|8
1649093250000|2022-04-04 17:27:30|94361.8|94311.8|94360.9|94310.9|94362.1|94312.1|94360.6|94310.6|26
1649093260000|2022-04-04 17:27:40|94361|94311|94359.5|94309.5|94361|94311|94358.2|94308.2|26
1649093270000|2022-04-04 17:27:50|94359.6|94309.6|94359.8|94309.8|94360.5|94310.5|94359.3|94309.3|12
1649093280000|2022-04-04 17:28:00|94356.5|94306.5|94358.2|94308.2|94359.3|94309.3|94353.6|94303.6|39
1649093290000|2022-04-04 17:28:10|94358.1|94308.1|94360|94310|94360.4|94310.4|94358.1|94308.1|21
1649093300000|2022-04-04 17:28:20|94359.9|94309.9|94359.9|94309.9|94360.6|94310.6|94359.8|94309.8|24
1649093310000|2022-04-04 17:28:30|94360|94310|94358.3|94308.3|94360.9|94310.9|94358.3|94308.3|27
1649093320000|2022-04-04 17:28:40|94358.4|94308.4|94359.9|94309.9|94360.6|94310.6|94358|94308|23
1649093330000|2022-04-04 17:28:50|94359.6|94309.6|94358.7|94308.7|94360.3|94310.3|94358.7|94308.7|14
1649093340000|2022-04-04 17:29:00|94358.6|94308.6|94361.4|94311.4|94363.5|94313.5|94358.6|94308.6|25
1649093350000|2022-04-04 17:29:10|94361.5|94311.5|94359.2|94309.2|94362.7|94312.7|94358|94308|31
1649093360000|2022-04-04 17:29:20|94359|94309|94357.5|94307.5|94359.7|94309.7|94357.2|94307.2|22
1649093370000|2022-04-04 17:29:30|94357|94307|94359.3|94309.3|94359.5|94309.5|94356.7|94306.7|28
1649093380000|2022-04-04 17:29:40|94359.1|94309.1|94360.7|94310.7|94361.2|94311.2|94359.1|94309.1|28
1649093390000|2022-04-04 17:29:50|94360.6|94310.6|94358.5|94308.5|94361.9|94311.9|94357.6|94307.6|33
1649093400000|2022-04-04 17:30:00|94358.6|94308.6|94363.2|94313.2|94364|94314|94358.6|94308.6|49
1649093410000|2022-04-04 17:30:10|94363|94313|94365.6|94315.6|94365.6|94315.6|94362.5|94312.5|20
1649093420000|2022-04-04 17:30:20|94365.5|94315.5|94365.2|94315.2|94367.6|94317.6|94364|94314|34
1649093430000|2022-04-04 17:30:30|94365.7|94315.7|94364.3|94314.3|94365.7|94315.7|94364.2|94314.2|24
1649093440000|2022-04-04 17:30:40|94364.5|94314.5|94364.9|94314.9|94365.5|94315.5|94363.5|94313.5|26
1649093450000|2022-04-04 17:30:50|94365.5|94315.5|94367|94317|94367|94317|94363.8|94313.8|29
1649093460000|2022-04-04 17:31:00|94366.7|94316.7|94369.5|94319.5|94370|94320|94366.7|94316.7|27
1649093470000|2022-04-04 17:31:10|94369.4|94319.4|94369.6|94319.6|94370.3|94320.3|94369.4|94319.4|19
1649093480000|2022-04-04 17:31:20|94369.4|94319.4|94375.5|94325.5|94380.6|94330.6|94369.2|94319.2|41
1649093490000|2022-04-04 17:31:30|94377.5|94327.5|94384.6|94334.6|94389.4|94339.4|94377.5|94327.5|56
1649093500000|2022-04-04 17:31:40|94384.8|94334.8|94393.4|94343.4|94394.7|94344.7|94383.3|94333.3|39
1649093510000|2022-04-04 17:31:50|94393.2|94343.2|94395.3|94345.3|94395.8|94345.8|94393|94343|48
1649093520000|2022-04-04 17:32:00|94395.4|94345.4|94402|94352|94402.6|94352.6|94393.8|94343.8|42
1649093530000|2022-04-04 17:32:10|94401.4|94351.4|94412.3|94362.3|94412.3|94362.3|94399.6|94349.6|29
1649093540000|2022-04-04 17:32:20|94413.5|94363.5|94411.8|94361.8|94413.6|94363.6|94409.8|94359.8|54
1649093550000|2022-04-04 17:32:30|94411.9|94361.9|94411.5|94361.5|94421.5|94371.5|94411.5|94361.5|47
1649093560000|2022-04-04 17:32:40|94412|94362|94413.5|94363.5|94414.1|94364.1|94410.6|94360.6|48
1649093570000|2022-04-04 17:32:50|94413.8|94363.8|94420.3|94370.3|94422.6|94372.6|94412.4|94362.4|59
1649093580000|2022-04-04 17:33:00|94420.2|94370.2|94433.9|94383.9|94441|94391|94412.7|94362.7|53
1649093590000|2022-04-04 17:33:10|94433.8|94383.8|94436.5|94386.5|94438.6|94388.6|94433.4|94383.4|46
1649093600000|2022-04-04 17:33:20|94435|94385|94438.6|94388.6|94438.9|94388.9|94431.7|94381.7|60
1649093610000|2022-04-04 17:33:30|94438.8|94388.8|94430.4|94380.4|94438.8|94388.8|94428.3|94378.3|52
1649093620000|2022-04-04 17:33:40|94430.3|94380.3|94415.2|94365.2|94431.2|94381.2|94414.8|94364.8|51
1649093630000|2022-04-04 17:33:50|94414.9|94364.9|94415.3|94365.3|94415.6|94365.6|94410.4|94360.4|51
1649093640000|2022-04-04 17:34:00|94415.2|94365.2|94413.8|94363.8|94416|94366|94411.7|94361.7|36
1649093650000|2022-04-04 17:34:10|94413.4|94363.4|94414.6|94364.6|94416.1|94366.1|94412.5|94362.5|43
1649093660000|2022-04-04 17:34:20|94415|94365|94412.8|94362.8|94415.3|94365.3|94412|94362|28
1649093670000|2022-04-04 17:34:30|94413.1|94363.1|94411.9|94361.9|94413.5|94363.5|94411.4|94361.4|22
1649093680000|2022-04-04 17:34:40|94411.7|94361.7|94414.8|94364.8|94415.5|94365.5|94411.7|94361.7|37
1649093690000|2022-04-04 17:34:50|94415|94365|94416.3|94366.3|94416.8|94366.8|94414.6|94364.6|21
1649093700000|2022-04-04 17:35:00|94414.1|94364.1|94414.2|94364.2|94416|94366|94412.9|94362.9|29
1649093710000|2022-04-04 17:35:10|94413.9|94363.9|94411.3|94361.3|94415.6|94365.6|94411.3|94361.3|24
1649093720000|2022-04-04 17:35:20|94412.1|94362.1|94413.5|94363.5|94414.6|94364.6|94410.2|94360.2|37
1649093730000|2022-04-04 17:35:30|94412.8|94362.8|94411.7|94361.7|94413|94363|94409.1|94359.1|35
1649093740000|2022-04-04 17:35:40|94411.5|94361.5|94411.6|94361.6|94411.9|94361.9|94410.3|94360.3|22
1649093750000|2022-04-04 17:35:50|94411.4|94361.4|94411.2|94361.2|94411.7|94361.7|94409.4|94359.4|28
1649093760000|2022-04-04 17:36:00|94411|94361|94417.8|94367.8|94418.7|94368.7|94409.2|94359.2|37
1649093770000|2022-04-04 17:36:10|94417.5|94367.5|94417.8|94367.8|94418.9|94368.9|94417|94367|38
1649093780000|2022-04-04 17:36:20|94417.3|94367.3|94414.2|94364.2|94417.5|94367.5|94413.2|94363.2|17
1649093790000|2022-04-04 17:36:30|94414.1|94364.1|94412.1|94362.1|94414.3|94364.3|94407.8|94357.8|30
1649093800000|2022-04-04 17:36:40|94412.3|94362.3|94411.4|94361.4|94412.3|94362.3|94411.1|94361.1|22
1649093810000|2022-04-04 17:36:50|94411|94361|94412.4|94362.4|94415.4|94365.4|94410.6|94360.6|30
1649093820000|2022-04-04 17:37:00|94411.7|94361.7|94410.7|94360.7|94412.5|94362.5|94407.9|94357.9|28
1649093830000|2022-04-04 17:37:10|94410.6|94360.6|94410|94360|94410.9|94360.9|94408.8|94358.8|40
1649093840000|2022-04-04 17:37:20|94409.8|94359.8|94410.1|94360.1|94411|94361|94408.9|94358.9|38
1649093850000|2022-04-04 17:37:30|94410.5|94360.5|94409.4|94359.4|94410.8|94360.8|94408.6|94358.6|22
1649093860000|2022-04-04 17:37:40|94409.1|94359.1|94409.4|94359.4|94410.7|94360.7|94409.1|94359.1|29
1649093870000|2022-04-04 17:37:50|94410.1|94360.1|94406.6|94356.6|94410.3|94360.3|94402.7|94352.7|46
1649093880000|2022-04-04 17:38:00|94406.4|94356.4|94406.7|94356.7|94407.4|94357.4|94405.2|94355.2|42
1649093890000|2022-04-04 17:38:10|94406.9|94356.9|94405.5|94355.5|94407.2|94357.2|94404.3|94354.3|37
1649093900000|2022-04-04 17:38:20|94405.4|94355.4|94406.6|94356.6|94406.7|94356.7|94405.3|94355.3|37
1649093910000|2022-04-04 17:38:30|94406.8|94356.8|94403.4|94353.4|94407.2|94357.2|94403.2|94353.2|41
1649093920000|2022-04-04 17:38:40|94403.3|94353.3|94398.6|94348.6|94404.2|94354.2|94396.8|94346.8|41
1649093930000|2022-04-04 17:38:50|94398.2|94348.2|94397.8|94347.8|94400.1|94350.1|94397.5|94347.5|35
1649093940000|2022-04-04 17:39:00|94398.3|94348.3|94396.4|94346.4|94398.3|94348.3|94395.6|94345.6|39
1649093950000|2022-04-04 17:39:10|94396.2|94346.2|94396.7|94346.7|94397|94347|94395.9|94345.9|21
1649093960000|2022-04-04 17:39:20|94397|94347|94396.6|94346.6|94397.9|94347.9|94396.5|94346.5|27
1649093970000|2022-04-04 17:39:30|94396.5|94346.5|94387.8|94337.8|94397.2|94347.2|94387.8|94337.8|39
1649093980000|2022-04-04 17:39:40|94388.2|94338.2|94371|94321|94388.2|94338.2|94370.9|94320.9|52
1649093990000|2022-04-04 17:39:50|94371.3|94321.3|94368.3|94318.3|94374.7|94324.7|94367.9|94317.9|59
1649094000000|2022-04-04 17:40:00|94368.9|94318.9|94366.3|94316.3|94368.9|94318.9|94365.4|94315.4|37
1649094010000|2022-04-04 17:40:10|94366.1|94316.1|94341.1|94291.1|94366.1|94316.1|94340.1|94290.1|64
1649094020000|2022-04-04 17:40:20|94342.8|94292.8|94332.5|94282.5|94343.4|94293.4|94326.3|94276.3|67
1649094030000|2022-04-04 17:40:30|94331.9|94281.9|94330.8|94280.8|94334.2|94284.2|94329.4|94279.4|64
1649094040000|2022-04-04 17:40:40|94331.4|94281.4|94325.3|94275.3|94331.6|94281.6|94324.6|94274.6|49
1649094050000|2022-04-04 17:40:50|94324.7|94274.7|94316.9|94266.9|94324.7|94274.7|94316.9|94266.9|51
1649094060000|2022-04-04 17:41:00|94318.7|94268.7|94304.4|94254.4|94319.2|94269.2|94304.4|94254.4|64
1649094070000|2022-04-04 17:41:10|94304.7|94254.7|94304.4|94254.4|94304.7|94254.7|94297.2|94247.2|60
1649094080000|2022-04-04 17:41:20|94304.3|94254.3|94308.9|94258.9|94311|94261|94303.6|94253.6|33
1649094090000|2022-04-04 17:41:30|94309.3|94259.3|94308|94258|94309.5|94259.5|94305.2|94255.2|39
1649094100000|2022-04-04 17:41:40|94308.4|94258.4|94310.2|94260.2|94310.3|94260.3|94304.6|94254.6|27
1649094110000|2022-04-04 17:41:50|94310.4|94260.4|94308.7|94258.7|94311.3|94261.3|94308.7|94258.7|33
1649094120000|2022-04-04 17:42:00|94307.3|94257.3|94308.6|94258.6|94308.6|94258.6|94306|94256|32
1649094130000|2022-04-04 17:42:10|94308.2|94258.2|94314.8|94264.8|94314.8|94264.8|94307.1|94257.1|36
1649094140000|2022-04-04 17:42:20|94314.6|94264.6|94314.4|94264.4|94315.4|94265.4|94313.2|94263.2|32
1649094150000|2022-04-04 17:42:30|94314.5|94264.5|94313.5|94263.5|94316.1|94266.1|94312.7|94262.7|46
1649094160000|2022-04-04 17:42:40|94313.6|94263.6|94314.1|94264.1|94315.8|94265.8|94313.6|94263.6|21
1649094170000|2022-04-04 17:42:50|94314|94264|94314.8|94264.8|94314.8|94264.8|94312.9|94262.9|28
1649094180000|2022-04-04 17:43:00|94314.7|94264.7|94320.1|94270.1|94321.1|94271.1|94314.7|94264.7|39
1649094190000|2022-04-04 17:43:10|94319.7|94269.7|94330.3|94280.3|94330.3|94280.3|94319.1|94269.1|37
1649094200000|2022-04-04 17:43:20|94330.1|94280.1|94329.3|94279.3|94330.1|94280.1|94329.3|94279.3|20
1649094210000|2022-04-04 17:43:30|94329.9|94279.9|94328.4|94278.4|94330.6|94280.6|94326.5|94276.5|38
1649094220000|2022-04-04 17:43:40|94327.5|94277.5|94327.3|94277.3|94329.8|94279.8|94327|94277|36
1649094230000|2022-04-04 17:43:50|94327.1|94277.1|94327.9|94277.9|94328.1|94278.1|94326.6|94276.6|24
1649094240000|2022-04-04 17:44:00|94327.7|94277.7|94329.1|94279.1|94329.9|94279.9|94326.7|94276.7|41
1649094250000|2022-04-04 17:44:10|94329.5|94279.5|94328|94278|94329.5|94279.5|94327|94277|29
1649094260000|2022-04-04 17:44:20|94327.6|94277.6|94324.7|94274.7|94330.2|94280.2|94323.7|94273.7|35
1649094270000|2022-04-04 17:44:30|94324.8|94274.8|94328.9|94278.9|94329.3|94279.3|94323.1|94273.1|43
1649094280000|2022-04-04 17:44:40|94329.6|94279.6|94326.8|94276.8|94330|94280|94326.4|94276.4|49
1649094290000|2022-04-04 17:44:50|94326.9|94276.9|94325.7|94275.7|94327.7|94277.7|94324.4|94274.4|21
1649094300000|2022-04-04 17:45:00|94325.6|94275.6|94332.9|94282.9|94333|94283|94325|94275|33
1649094310000|2022-04-04 17:45:10|94331.5|94281.5|94331.9|94281.9|94332.7|94282.7|94331.1|94281.1|23
1649094320000|2022-04-04 17:45:20|94331.4|94281.4|94342.9|94292.9|94346.8|94296.8|94329.5|94279.5|50
1649094330000|2022-04-04 17:45:30|94341.8|94291.8|94374.9|94324.9|94376|94326|94340.3|94290.3|61
1649094340000|2022-04-04 17:45:40|94375.1|94325.1|94380.7|94330.7|94381.3|94331.3|94374.9|94324.9|56
1649094350000|2022-04-04 17:45:50|94380.8|94330.8|94377.2|94327.2|94382.6|94332.6|94376.7|94326.7|31
1649094360000|2022-04-04 17:46:00|94376.9|94326.9|94371.3|94321.3|94377.2|94327.2|94370.8|94320.8|51
1649094370000|2022-04-04 17:46:10|94372.1|94322.1|94370.4|94320.4|94373.3|94323.3|94369.7|94319.7|38
1649094380000|2022-04-04 17:46:20|94370.3|94320.3|94371.3|94321.3|94371.6|94321.6|94370.3|94320.3|23
1649094390000|2022-04-04 17:46:30|94371.4|94321.4|94371.4|94321.4|94373.2|94323.2|94371.3|94321.3|20
1649094400000|2022-04-04 17:46:40|94370.7|94320.7|94378.4|94328.4|94378.4|94335.6|94359.7|94320.7|45
1649094410000|2022-04-04 17:46:50|94378.1|94328.1|94349.6|94324.6|94378.1|94329|94348.9|94311.8|47
1649094420000|2022-04-04 17:47:00|94349.8|94324.8|94383.8|94333.8|94384.9|94340.2|94348.7|94310.4|59
1649094430000|2022-04-04 17:47:10|94383.6|94333.6|94388.6|94338.6|94389.5|94339.5|94382.1|94332.1|44
1649094440000|2022-04-04 17:47:20|94387.8|94337.8|94388.4|94338.4|94390.2|94340.2|94387.4|94337.4|39
1649094450000|2022-04-04 17:47:30|94388.7|94338.7|94390.1|94340.1|94390.1|94340.1|94387.8|94337.8|28
1649094460000|2022-04-04 17:47:40|94390.2|94340.2|94390.9|94340.9|94390.9|94340.9|94389.9|94339.9|21
1649094470000|2022-04-04 17:47:50|94391.1|94341.1|94390.2|94340.2|94392.9|94342.9|94389.4|94339.4|42
1649094480000|2022-04-04 17:48:00|94390.1|94340.1|94388.8|94338.8|94390.2|94340.2|94388.5|94338.5|21
1649094490000|2022-04-04 17:48:10|94389.3|94339.3|94390.9|94340.9|94391|94341|94389.3|94339.3|21
1649094500000|2022-04-04 17:48:20|94391.2|94341.2|94391.1|94341.1|94394.1|94344.1|94389.8|94339.8|35
1649094510000|2022-04-04 17:48:30|94391.3|94341.3|94395.9|94345.9|94396.5|94346.5|94391.2|94341.2|24
1649094520000|2022-04-04 17:48:40|94396.1|94346.1|94397|94347|94397.1|94347.1|94393.8|94343.8|38
1649094530000|2022-04-04 17:48:50|94397.1|94347.1|94392.5|94342.5|94397.2|94347.2|94391.9|94341.9|22
1649094540000|2022-04-04 17:49:00|94392.4|94342.4|94394.6|94344.6|94397.8|94347.8|94391.9|94341.9|29
1649094550000|2022-04-04 17:49:10|94398.1|94348.1|94396.6|94346.6|94399.3|94349.3|94395.9|94345.9|41
1649094560000|2022-04-04 17:49:20|94396.5|94346.5|94395.7|94345.7|94396.5|94346.5|94394.6|94344.6|30
1649094570000|2022-04-04 17:49:30|94395.8|94345.8|94395.2|94345.2|94395.8|94345.8|94393.4|94343.4|21
1649094580000|2022-04-04 17:49:40|94395.3|94345.3|94406.7|94356.7|94406.7|94356.7|94395.2|94345.2|32
1649094590000|2022-04-04 17:49:50|94405.4|94355.4|94404.3|94354.3|94405.9|94355.9|94403.3|94353.3|36
1649094600000|2022-04-04 17:50:00|94404.4|94354.4|94411.1|94361.1|94415|94365|94403.6|94353.6|50
1649094610000|2022-04-04 17:50:10|94411.2|94361.2|94412|94362|94413.5|94363.5|94411.1|94361.1|43
1649094620000|2022-04-04 17:50:20|94411.9|94361.9|94399.9|94349.9|94412.1|94362.1|94399.3|94349.3|59
1649094630000|2022-04-04 17:50:30|94399.6|94349.6|94407.5|94357.5|94408.2|94358.2|94399.4|94349.4|39
1649094640000|2022-04-04 17:50:40|94407.7|94357.7|94407.4|94357.4|94407.7|94357.7|94406.3|94356.3|24
1649094650000|2022-04-04 17:50:50|94407.6|94357.6|94408.6|94358.6|94409.2|94359.2|94407.6|94357.6|24
1649094660000|2022-04-04 17:51:00|94408.5|94358.5|94408.2|94358.2|94409.3|94359.3|94407.3|94357.3|27
1649094670000|2022-04-04 17:51:10|94408|94358|94408.6|94358.6|94408.7|94358.7|94407.6|94357.6|14
1649094680000|2022-04-04 17:51:20|94408.2|94358.2|94408.7|94358.7|94409.3|94359.3|94408.1|94358.1|23
1649094690000|2022-04-04 17:51:30|94408.8|94358.8|94406.6|94356.6|94408.8|94358.8|94405.5|94355.5|33
1649094700000|2022-04-04 17:51:40|94406.9|94356.9|94407.2|94357.2|94407.8|94357.8|94405.7|94355.7|27
1649094710000|2022-04-04 17:51:50|94407|94357|94406.1|94356.1|94407.4|94357.4|94406|94356|27
1649094720000|2022-04-04 17:52:00|94406.5|94356.5|94411.9|94361.9|94414.4|94364.4|94406|94356|42
1649094730000|2022-04-04 17:52:10|94411.7|94361.7|94410.4|94360.4|94412.4|94362.4|94409.3|94359.3|38
1649094740000|2022-04-04 17:52:20|94410.2|94360.2|94410.9|94360.9|94411.8|94361.8|94409.8|94359.8|30
1649094750000|2022-04-04 17:52:30|94410.8|94360.8|94409.7|94359.7|94411|94361|94409.7|94359.7|20
1649094760000|2022-04-04 17:52:40|94409.8|94359.8|94410|94360|94412.6|94362.6|94409.8|94359.8|28
1649094770000|2022-04-04 17:52:50|94409.7|94359.7|94410.1|94360.1|94410.6|94360.6|94409.4|94359.4|18
1649094780000|2022-04-04 17:53:00|94410|94360|94423.2|94373.2|94423.3|94373.3|94409.3|94359.3|43
1649094790000|2022-04-04 17:53:10|94422.5|94372.5|94417.3|94367.3|94423.1|94373.1|94415.9|94365.9|50
1649094800000|2022-04-04 17:53:20|94417.6|94367.6|94417.1|94367.1|94418.3|94368.3|94415.5|94365.5|49
1649094810000|2022-04-04 17:53:30|94417.2|94367.2|94416.3|94366.3|94417.3|94367.3|94415.3|94365.3|30
1649094820000|2022-04-04 17:53:40|94416.5|94366.5|94416.7|94366.7|94417.5|94367.5|94416.3|94366.3|19
1649094830000|2022-04-04 17:53:50|94416.6|94366.6|94418.2|94368.2|94418.2|94368.2|94414.7|94364.7|39
1649094840000|2022-04-04 17:54:00|94418.1|94368.1|94416.4|94366.4|94418.1|94368.1|94415|94365|40
1649094850000|2022-04-04 17:54:10|94417.2|94367.2|94419.8|94369.8|94420.2|94370.2|94416.5|94366.5|35
1649094860000|2022-04-04 17:54:20|94419.9|94369.9|94420.6|94370.6|94420.8|94370.8|94418.6|94368.6|30
1649094870000|2022-04-04 17:54:30|94420.7|94370.7|94420.8|94370.8|94421.7|94371.7|94420.3|94370.3|24
1649094880000|2022-04-04 17:54:40|94420.6|94370.6|94418.3|94368.3|94421|94371|94418.3|94368.3|19
1649094890000|2022-04-04 17:54:50|94418.7|94368.7|94419|94394|94423.3|94394.5|94405.2|94368.6|55
1649094900000|2022-04-04 17:55:00|94419.3|94394.3|94432|94382|94432.4|94394.3|94417.3|94379.9|36
1649094910000|2022-04-04 17:55:10|94431.9|94381.9|94424.2|94399.2|94432.2|94401.1|94417.1|94376.6|48
1649094920000|2022-04-04 17:55:20|94423.5|94398.5|94429.3|94404.3|94429.7|94404.7|94421.1|94396.1|60
1649094930000|2022-04-04 17:55:30|94429.2|94404.2|94425.2|94400.2|94429.6|94404.6|94424.1|94399.1|53
1649094940000|2022-04-04 17:55:40|94424|94399|94422.3|94397.3|94425.2|94400.2|94417.9|94392.9|47
1649094950000|2022-04-04 17:55:50|94422.4|94397.4|94419.9|94394.9|94426.1|94401.1|94419.3|94394.3|38
1649094960000|2022-04-04 17:56:00|94420.1|94395.1|94420.9|94395.9|94421.9|94396.9|94418.4|94393.4|29
1649094970000|2022-04-04 17:56:10|94421|94396|94418.9|94393.9|94421.7|94396.7|94417.8|94392.8|35
1649094980000|2022-04-04 17:56:20|94419.5|94394.5|94430.9|94380.9|94432.6|94394.9|94418.4|94378.5|34
1649094990000|2022-04-04 17:56:30|94431.5|94381.5|94416.5|94391.5|94432.2|94392.8|94411.9|94381|26
1649095000000|2022-04-04 17:56:40|94416.6|94391.6|94416.1|94391.1|94416.6|94391.6|94414.4|94389.4|46
1649095010000|2022-04-04 17:56:50|94415.9|94390.9|94418|94393|94418.6|94393.6|94414.5|94389.5|32
1649095020000|2022-04-04 17:57:00|94417.9|94392.9|94419.4|94394.4|94420|94395|94416.5|94391.5|44
1649095030000|2022-04-04 17:57:10|94421.3|94396.3|94419|94394|94421.9|94396.9|94418.3|94393.3|47
1649095040000|2022-04-04 17:57:20|94419.1|94394.1|94417.1|94392.1|94419.9|94394.9|94416.8|94391.8|25
1649095050000|2022-04-04 17:57:30|94416.6|94391.6|94414.8|94389.8|94432.3|94395.4|94413.3|94376.5|70
1649095060000|2022-04-04 17:57:40|94415.6|94390.6|94415.2|94390.2|94429.2|94392.7|94413.6|94377.7|75
1649095070000|2022-04-04 17:57:50|94414.4|94389.4|94418.4|94393.4|94433.4|94393.4|94414.4|94380.4|63
1649095080000|2022-04-04 17:58:00|94416.8|94391.8|94412.6|94387.6|94431.2|94393.6|94409.5|94378.7|54
1649095090000|2022-04-04 17:58:10|94412.7|94387.7|94425.6|94375.6|94427.4|94390.2|94411.3|94375|60
1649095100000|2022-04-04 17:58:20|94425.5|94375.5|94378.5|94328.5|94427.5|94388.4|94360.3|94327.6|64
1649095110000|2022-04-04 17:58:30|94378.6|94328.6|94369.1|94319.1|94378.6|94328.6|94361.9|94311.9|67
1649095120000|2022-04-04 17:58:40|94369.2|94319.2|94368.8|94318.8|94370|94320|94367.3|94317.3|31
1649095130000|2022-04-04 17:58:50|94367.4|94317.4|94364.4|94314.4|94375.8|94325.8|94364.4|94314.4|39
1649095140000|2022-04-04 17:59:00|94364.9|94314.9|94364.2|94314.2|94368|94318|94362.7|94312.7|62
1649095150000|2022-04-04 17:59:10|94364|94314|94348|94323|94368.5|94329.4|94346.3|94314|49
1649095160000|2022-04-04 17:59:20|94348.1|94323.1|94369|94319|94369|94330.9|94345.6|94317|70
1649095170000|2022-04-04 17:59:30|94368|94318|94355.9|94330.9|94368.4|94331.2|94354.2|94316.2|41
1649095180000|2022-04-04 17:59:40|94355.4|94330.4|94353.7|94328.7|94366.6|94330.5|94350.7|94313.5|50
1649095190000|2022-04-04 17:59:50|94353.8|94328.8|94349.1|94324.1|94357.7|94332.7|94348.4|94323.4|47
1649095200000|2022-04-04 18:00:00|94348.6|94323.6|94350.6|94325.6|94352.2|94327.2|94346.3|94321.3|59
1649095210000|2022-04-04 18:00:10|94350.4|94325.4|94352.9|94327.9|94365.1|94330.5|94349.3|94315.1|55
1649095220000|2022-04-04 18:00:20|94352.2|94327.2|94351.3|94326.3|94353.8|94328.8|94350.6|94325.6|48
1649095230000|2022-04-04 18:00:30|94352.1|94327.1|94355.1|94330.1|94357.3|94332.3|94350.6|94325.6|61
1649095240000|2022-04-04 18:00:40|94355.3|94330.3|94367.8|94317.8|94368.8|94332.1|94351.9|94313.9|72
1649095250000|2022-04-04 18:00:50|94368.3|94318.3|94356.4|94331.4|94369.9|94333.4|94355.8|94316.3|56
1649095260000|2022-04-04 18:01:00|94355.5|94330.5|94357.5|94332.5|94358.8|94333.8|94350.7|94325.7|64
1649095270000|2022-04-04 18:01:10|94357.1|94332.1|94356.1|94331.1|94358.3|94333.3|94356|94331|40
1649095280000|2022-04-04 18:01:20|94355.8|94330.8|94345|94295|94355.8|94330.8|94336|94293.2|73
1649095290000|2022-04-04 18:01:30|94345.4|94295.4|94340.4|94290.4|94346|94296|94340.4|94290.4|61
1649095300000|2022-04-04 18:01:40|94340.9|94290.9|94338.9|94288.9|94340.9|94290.9|94338.2|94288.2|43
1649095310000|2022-04-04 18:01:50|94338.8|94288.8|94332.6|94282.6|94338.9|94288.9|94330.1|94280.1|32
1649095320000|2022-04-04 18:02:00|94333.2|94283.2|94325.1|94275.1|94333.2|94283.2|94323.9|94273.9|60
1649095330000|2022-04-04 18:02:10|94324.6|94274.6|94328.2|94278.2|94331.9|94281.9|94324|94274|76
1649095340000|2022-04-04 18:02:20|94311.9|94286.9|94327.8|94277.8|94331.2|94287.9|94310.3|94272.7|67
1649095350000|2022-04-04 18:02:30|94328.2|94278.2|94327.9|94277.9|94328.8|94278.8|94321.8|94271.8|49
1649095360000|2022-04-04 18:02:40|94327.7|94277.7|94329.5|94279.5|94330.5|94280.5|94327.2|94277.2|31
1649095370000|2022-04-04 18:02:50|94329.4|94279.4|94324.3|94274.3|94330.6|94280.6|94324.3|94274.3|25
1649095380000|2022-04-04 18:03:00|94324.1|94274.1|94330|94280|94332.1|94282.1|94323.1|94273.1|50
1649095390000|2022-04-04 18:03:10|94330.1|94280.1|94324.4|94274.4|94331.4|94281.4|94324.4|94274.4|38
1649095400000|2022-04-04 18:03:20|94323.7|94273.7|94330.3|94280.3|94330.9|94280.9|94323.7|94273.7|63
1649095410000|2022-04-04 18:03:30|94331|94281|94332.5|94282.5|94332.5|94282.5|94328.4|94278.4|55
1649095420000|2022-04-04 18:03:40|94332.6|94282.6|94333.6|94283.6|94334.9|94284.9|94330.3|94280.3|48
1649095430000|2022-04-04 18:03:50|94333|94283|94337.7|94287.7|94340.5|94297.4|94319.9|94279.5|57
1649095440000|2022-04-04 18:04:00|94338|94288|94339.3|94289.3|94341.3|94291.3|94336|94286|47
1649095450000|2022-04-04 18:04:10|94339.6|94289.6|94336.2|94286.2|94340.4|94290.4|94333.9|94283.9|47
1649095460000|2022-04-04 18:04:20|94335.6|94285.6|94334|94284|94336.8|94286.8|94334|94284|34
1649095470000|2022-04-04 18:04:30|94334.3|94284.3|94335.3|94285.3|94335.8|94285.8|94333.7|94283.7|24
1649095480000|2022-04-04 18:04:40|94335.2|94285.2|94334.8|94284.8|94336.1|94286.1|94334.7|94284.7|18
1649095490000|2022-04-04 18:04:50|94334.5|94284.5|94332.4|94282.4|94335.3|94285.3|94332.1|94282.1|21
1649095500000|2022-04-04 18:05:00|94335.3|94285.3|94329.5|94279.5|94335.4|94285.4|94328.9|94278.9|38
1649095510000|2022-04-04 18:05:10|94329.8|94279.8|94329.9|94279.9|94331.2|94281.2|94328.5|94278.5|46
1649095520000|2022-04-04 18:05:20|94330|94280|94328.9|94278.9|94330|94280|94328.8|94278.8|24
1649095530000|2022-04-04 18:05:30|94329.4|94279.4|94331|94281|94331.8|94281.8|94329|94279|32
1649095540000|2022-04-04 18:05:40|94330|94280|94332.6|94282.6|94333.7|94283.7|94330|94280|32
1649095550000|2022-04-04 18:05:50|94332.3|94282.3|94328.6|94278.6|94332.3|94282.3|94328.1|94278.1|34
1649095560000|2022-04-04 18:06:00|94328.7|94278.7|94328.7|94278.7|94329.4|94279.4|94328.1|94278.1|30
1649095570000|2022-04-04 18:06:10|94328.6|94278.6|94329.1|94279.1|94329.4|94279.4|94328.4|94278.4|20
1649095580000|2022-04-04 18:06:20|94328.9|94278.9|94325|94275|94328.9|94278.9|94323.2|94273.2|44
1649095590000|2022-04-04 18:06:30|94324.8|94274.8|94327.4|94277.4|94328.4|94278.4|94324.5|94274.5|33
1649095600000|2022-04-04 18:06:40|94327.2|94277.2|94327|94277|94328.4|94278.4|94325.8|94275.8|41
1649095610000|2022-04-04 18:06:50|94327.2|94277.2|94330.1|94280.1|94331.1|94281.1|94327.2|94277.2|42
1649095620000|2022-04-04 18:07:00|94330.3|94280.3|94331.1|94281.1|94333|94283|94329.6|94279.6|43
1649095630000|2022-04-04 18:07:10|94331|94281|94330.9|94280.9|94334.4|94284.4|94330.9|94280.9|47
1649095640000|2022-04-04 18:07:20|94331|94281|94327.7|94277.7|94333.1|94283.1|94327.6|94277.6|36
1649095650000|2022-04-04 18:07:30|94327.6|94277.6|94319.3|94269.3|94327.6|94277.6|94318.6|94268.6|46
1649095660000|2022-04-04 18:07:40|94318.3|94268.3|94318.2|94268.2|94323|94273|94317.6|94267.6|37
1649095670000|2022-04-04 18:07:50|94318.7|94268.7|94318.5|94268.5|94318.7|94268.7|94317.4|94267.4|19
1649095680000|2022-04-04 18:08:00|94318.3|94268.3|94321.2|94271.2|94323|94273|94317.6|94267.6|31
1649095690000|2022-04-04 18:08:10|94321|94271|94322|94272|94322.5|94272.5|94320.1|94270.1|34
1649095700000|2022-04-04 18:08:20|94321.4|94271.4|94321.6|94271.6|94324.3|94274.3|94321.4|94271.4|34
1649095710000|2022-04-04 18:08:30|94321.2|94271.2|94321.7|94271.7|94329|94291.7|94314.6|94267.9|41
1649095720000|2022-04-04 18:08:40|94321.3|94271.3|94321.1|94271.1|94322.2|94272.2|94320|94270|28
1649095730000|2022-04-04 18:08:50|94322.1|94272.1|94320.4|94270.4|94322.1|94272.1|94319.9|94269.9|15
1649095740000|2022-04-04 18:09:00|94320|94270|94320.8|94270.8|94321.2|94271.2|94318.7|94268.7|18
1649095750000|2022-04-04 18:09:10|94320.4|94270.4|94320.3|94270.3|94320.8|94270.8|94317.5|94267.5|31
1649095760000|2022-04-04 18:09:20|94319.9|94269.9|94313.4|94263.4|94319.9|94269.9|94313.4|94263.4|41
1649095770000|2022-04-04 18:09:30|94313.6|94263.6|94311.5|94261.5|94315.8|94265.8|94311.3|94261.3|46
1649095780000|2022-04-04 18:09:40|94311.1|94261.1|94312.6|94262.6|94313.2|94263.2|94310.7|94260.7|31
1649095790000|2022-04-04 18:09:50|94312.8|94262.8|94311.9|94261.9|94313.5|94263.5|94311.7|94261.7|33
1649095800000|2022-04-04 18:10:00|94311.8|94261.8|94314.4|94264.4|94315.1|94265.1|94311.7|94261.7|31
1649095810000|2022-04-04 18:10:10|94314.6|94264.6|94315|94265|94316.1|94266.1|94314.4|94264.4|35
1649095820000|2022-04-04 18:10:20|94316.2|94266.2|94316.2|94266.2|94316.8|94266.8|94314.5|94264.5|24
1649095830000|2022-04-04 18:10:30|94315.9|94265.9|94312.1|94262.1|94317.3|94267.3|94311.4|94261.4|29
1649095840000|2022-04-04 18:10:40|94312|94262|94306|94256|94312.1|94262.1|94303.6|94253.6|42
1649095850000|2022-04-04 18:10:50|94305.1|94255.1|94304.1|94254.1|94308.6|94258.6|94300.4|94250.4|50
1649095860000|2022-04-04 18:11:00|94304.7|94254.7|94302.6|94252.6|94305.2|94255.2|94302.3|94252.3|32
1649095870000|2022-04-04 18:11:10|94302.5|94252.5|94301.4|94251.4|94303.6|94253.6|94300.4|94250.4|39
1649095880000|2022-04-04 18:11:20|94301.6|94251.6|94300.1|94250.1|94301.8|94251.8|94299.9|94249.9|29
1649095890000|2022-04-04 18:11:30|94300|94250|94296.9|94246.9|94300.4|94250.4|94295.9|94245.9|41
1649095900000|2022-04-04 18:11:40|94297|94247|94296.9|94246.9|94297.3|94247.3|94295.4|94245.4|37
1649095910000|2022-04-04 18:11:50|94297.6|94247.6|94308.1|94258.1|94310|94260|94297.5|94247.5|41
1649095920000|2022-04-04 18:12:00|94308.6|94258.6|94310|94260|94312.9|94262.9|94307.7|94257.7|59
1649095930000|2022-04-04 18:12:10|94310.2|94260.2|94312.6|94262.6|94312.6|94262.6|94309.4|94259.4|36
1649095940000|2022-04-04 18:12:20|94312.5|94262.5|94311.7|94261.7|94312.5|94262.5|94311.1|94261.1|27
1649095950000|2022-04-04 18:12:30|94311.6|94261.6|94306.3|94256.3|94312.7|94262.7|94304.1|94254.1|52
1649095960000|2022-04-04 18:12:40|94306.5|94256.5|94305.2|94255.2|94306.5|94256.5|94304.9|94254.9|44
1649095970000|2022-04-04 18:12:50|94305.3|94255.3|94302.3|94252.3|94305.3|94255.3|94302|94252|33
1649095980000|2022-04-04 18:13:00|94300.3|94250.3|94305.5|94255.5|94306|94256|94300.3|94250.3|62
1649095990000|2022-04-04 18:13:10|94305.8|94255.8|94303.3|94253.3|94306.4|94256.4|94302.8|94252.8|36
1649096000000|2022-04-04 18:13:20|94303.1|94253.1|94303.2|94253.2|94304.6|94254.6|94302.4|94252.4|49
1649096010000|2022-04-04 18:13:30|94303.4|94253.4|94305|94255|94306|94256|94302.2|94252.2|42
1649096020000|2022-04-04 18:13:40|94304.7|94254.7|94301.1|94251.1|94304.7|94254.7|94301.1|94251.1|40
1649096030000|2022-04-04 18:13:50|94301.2|94251.2|94302.2|94252.2|94303.8|94253.8|94299.8|94249.8|47
1649096040000|2022-04-04 18:14:00|94302.3|94252.3|94303.9|94253.9|94304.8|94254.8|94300.7|94250.7|47
1649096050000|2022-04-04 18:14:10|94303.8|94253.8|94303.2|94253.2|94304.6|94254.6|94302.6|94252.6|42
1649096060000|2022-04-04 18:14:20|94303.1|94253.1|94301.9|94251.9|94303.4|94253.4|94300.9|94250.9|26
1649096070000|2022-04-04 18:14:30|94302.1|94252.1|94308.3|94258.3|94311|94261|94300.4|94250.4|43
1649096080000|2022-04-04 18:14:40|94308|94258|94302.8|94252.8|94308|94258|94302.4|94252.4|49
1649096090000|2022-04-04 18:14:50|94302.9|94252.9|94301.9|94251.9|94303.8|94253.8|94301.5|94251.5|40
1649096100000|2022-04-04 18:15:00|94302.4|94252.4|94308|94258|94309.3|94259.3|94302.4|94252.4|57
1649096110000|2022-04-04 18:15:10|94307.9|94257.9|94309.6|94259.6|94310.1|94260.1|94306.7|94256.7|39
1649096120000|2022-04-04 18:15:20|94309.5|94259.5|94308.1|94258.1|94309.8|94259.8|94307.6|94257.6|32
1649096130000|2022-04-04 18:15:30|94308.3|94258.3|94311.4|94261.4|94311.8|94261.8|94307.9|94257.9|43
1649096140000|2022-04-04 18:15:40|94311.8|94261.8|94309.6|94259.6|94311.8|94261.8|94309.6|94259.6|39
1649096150000|2022-04-04 18:15:50|94309.7|94259.7|94322.5|94272.5|94322.8|94272.8|94309.2|94259.2|37
1649096160000|2022-04-04 18:16:00|94322.2|94272.2|94333|94283|94335.8|94285.8|94322.2|94272.2|67
1649096170000|2022-04-04 18:16:10|94333.4|94283.4|94334.6|94284.6|94335.8|94285.8|94329.9|94279.9|48
1649096180000|2022-04-04 18:16:20|94334.5|94284.5|94337.7|94287.7|94340.1|94290.1|94327|94277|52
1649096190000|2022-04-04 18:16:30|94337.6|94287.6|94350|94300|94364.4|94301.9|94337.6|94285.9|64
1649096200000|2022-04-04 18:16:40|94350.2|94300.2|94354.4|94304.4|94355.2|94305.2|94348.6|94298.6|57
1649096210000|2022-04-04 18:16:50|94354.2|94304.2|94355.3|94305.3|94357.6|94307.6|94354.2|94304.2|56
1649096220000|2022-04-04 18:17:00|94355.2|94305.2|94355.9|94305.9|94362.2|94312.2|94352.4|94302.4|57
1649096230000|2022-04-04 18:17:10|94355.6|94305.6|94355.1|94305.1|94356|94306|94351.9|94301.9|53
1649096240000|2022-04-04 18:17:20|94355|94305|94359.4|94309.4|94364.4|94314.4|94355|94305|45
1649096250000|2022-04-04 18:17:30|94359.8|94309.8|94363|94313|94364.1|94314.1|94359.8|94309.8|37
1649096260000|2022-04-04 18:17:40|94362.9|94312.9|94356.5|94306.5|94363|94313|94356.5|94306.5|33
1649096270000|2022-04-04 18:17:50|94354.5|94304.5|94353.1|94303.1|94356.5|94306.5|94352.6|94302.6|36
1649096280000|2022-04-04 18:18:00|94353.2|94303.2|94352.2|94302.2|94353.2|94303.2|94352|94302|17
1649096290000|2022-04-04 18:18:10|94352.3|94302.3|94350.6|94300.6|94355.8|94305.8|94350.6|94300.6|32
1649096300000|2022-04-04 18:18:20|94349.4|94299.4|94349.4|94299.4|94351.8|94301.8|94347.8|94297.8|37
1649096310000|2022-04-04 18:18:30|94349.3|94299.3|94347.8|94297.8|94351|94301|94347.2|94297.2|32
1649096320000|2022-04-04 18:18:40|94348.9|94298.9|94348|94298|94351.8|94301.8|94347.9|94297.9|27
1649096330000|2022-04-04 18:18:50|94348.1|94298.1|94345.8|94295.8|94348.1|94298.1|94345.7|94295.7|24
1649096340000|2022-04-04 18:19:00|94345.9|94295.9|94338.2|94288.2|94347.6|94297.6|94338.2|94288.2|33
1649096350000|2022-04-04 18:19:10|94338.7|94288.7|94337.5|94287.5|94339.9|94289.9|94336.6|94286.6|26
1649096360000|2022-04-04 18:19:20|94337.8|94287.8|94338.2|94288.2|94339|94289|94337.3|94287.3|16
1649096370000|2022-04-04 18:19:30|94338.4|94288.4|94338.2|94288.2|94338.9|94288.9|94337.9|94287.9|22
1649096380000|2022-04-04 18:19:40|94337.9|94287.9|94339.3|94289.3|94341.1|94291.1|94337.6|94287.6|22
1649096390000|2022-04-04 18:19:50|94338.9|94288.9|94339.8|94289.8|94341|94291|94338.2|94288.2|17
1649096400000|2022-04-04 18:20:00|94341.1|94291.1|94339.8|94289.8|94341.1|94291.1|94336.7|94286.7|18
1649096410000|2022-04-04 18:20:10|94339.7|94289.7|94338.6|94288.6|94341.3|94291.3|94338.2|94288.2|31
1649096420000|2022-04-04 18:20:20|94338.7|94288.7|94338.3|94288.3|94338.9|94288.9|94337.5|94287.5|19
1649096430000|2022-04-04 18:20:30|94337.8|94287.8|94337.3|94287.3|94338.8|94288.8|94337.1|94287.1|12
1649096440000|2022-04-04 18:20:40|94337.5|94287.5|94329.4|94279.4|94337.9|94287.9|94327.7|94277.7|36
1649096450000|2022-04-04 18:20:50|94328.9|94278.9|94325.9|94275.9|94330.1|94280.1|94325.8|94275.8|35
1649096460000|2022-04-04 18:21:00|94326.4|94276.4|94326.3|94276.3|94326.4|94276.4|94325.7|94275.7|19
1649096470000|2022-04-04 18:21:10|94326.2|94276.2|94326.9|94276.9|94327.5|94277.5|94326|94276|22
1649096480000|2022-04-04 18:21:20|94327|94277|94327.7|94277.7|94327.8|94277.8|94326.5|94276.5|17
1649096490000|2022-04-04 18:21:30|94328.3|94278.3|94326.7|94276.7|94328.3|94278.3|94326.4|94276.4|27
1649096500000|2022-04-04 18:21:40|94326.8|94276.8|94325.6|94275.6|94328.1|94278.1|94325.4|94275.4|28
1649096510000|2022-04-04 18:21:50|94325.7|94275.7|94327.1|94277.1|94327.5|94277.5|94325.5|94275.5|41
1649096520000|2022-04-04 18:22:00|94326.9|94276.9|94327.9|94277.9|94328|94278|94326.7|94276.7|23
1649096530000|2022-04-04 18:22:10|94327.5|94277.5|94328|94278|94329|94279|94327|94277|34
1649096540000|2022-04-04 18:22:20|94327.8|94277.8|94327.7|94277.7|94328.2|94278.2|94326.3|94276.3|21
1649096550000|2022-04-04 18:22:30|94327.2|94277.2|94326.8|94276.8|94328.1|94278.1|94326.6|94276.6|23
1649096560000|2022-04-04 18:22:40|94326.9|94276.9|94327.4|94277.4|94327.7|94277.7|94326.3|94276.3|18
1649096570000|2022-04-04 18:22:50|94327.6|94277.6|94326.4|94276.4|94327.6|94277.6|94326.1|94276.1|22
1649096580000|2022-04-04 18:23:00|94326.5|94276.5|94330.4|94280.4|94332.8|94282.8|94326.5|94276.5|43
1649096590000|2022-04-04 18:23:10|94330.1|94280.1|94331.6|94281.6|94333|94283|94329.8|94279.8|40
1649096600000|2022-04-04 18:23:20|94331.5|94281.5|94329.6|94279.6|94333.5|94283.5|94329|94279|38
1649096610000|2022-04-04 18:23:30|94330.7|94280.7|94329|94279|94330.7|94280.7|94327.4|94277.4|41
1649096620000|2022-04-04 18:23:40|94328.7|94278.7|94328.4|94278.4|94330.4|94280.4|94328.2|94278.2|27
1649096630000|2022-04-04 18:23:50|94329.3|94279.3|94328.2|94278.2|94329.3|94279.3|94327.5|94277.5|25
1649096640000|2022-04-04 18:24:00|94327.3|94277.3|94328.1|94278.1|94330.4|94280.4|94325.5|94275.5|30
1649096650000|2022-04-04 18:24:10|94328.4|94278.4|94328.1|94278.1|94329.4|94279.4|94326.5|94276.5|25
1649096660000|2022-04-04 18:24:20|94328.4|94278.4|94326.9|94276.9|94328.8|94278.8|94326.4|94276.4|23
1649096670000|2022-04-04 18:24:30|94329.2|94279.2|94326|94276|94330.2|94280.2|94322.8|94272.8|47
1649096680000|2022-04-04 18:24:40|94325.1|94275.1|94322.4|94272.4|94325.5|94275.5|94322.4|94272.4|22
1649096690000|2022-04-04 18:24:50|94322.5|94272.5|94321.8|94271.8|94323.2|94273.2|94321.5|94271.5|26
1649096700000|2022-04-04 18:25:00|94322.7|94272.7|94327.8|94277.8|94327.8|94277.8|94321.4|94271.4|32
1649096710000|2022-04-04 18:25:10|94325.3|94275.3|94323.6|94273.6|94325.8|94275.8|94322.7|94272.7|20
1649096720000|2022-04-04 18:25:20|94323.8|94273.8|94327.5|94277.5|94328.3|94278.3|94319.6|94269.6|24
1649096730000|2022-04-04 18:25:30|94327.6|94277.6|94328.5|94278.5|94334.1|94284.1|94325.6|94275.6|23
1649096740000|2022-04-04 18:25:40|94329|94279|94330.9|94280.9|94331.9|94281.9|94328.6|94278.6|35
1649096750000|2022-04-04 18:25:50|94330.2|94280.2|94329.8|94279.8|94331.6|94281.6|94326.8|94276.8|33
1649096760000|2022-04-04 18:26:00|94329.3|94279.3|94327.1|94277.1|94331|94281|94327.1|94277.1|40
1649096770000|2022-04-04 18:26:10|94326.5|94276.5|94325.6|94275.6|94327.7|94277.7|94323.6|94273.6|41
1649096780000|2022-04-04 18:26:20|94325.1|94275.1|94325.2|94275.2|94327.2|94277.2|94323.1|94273.1|30
1649096790000|2022-04-04 18:26:30|94324.6|94274.6|94325|94275|94326.3|94276.3|94321|94271|35
1649096800000|2022-04-04 18:26:40|94325.1|94275.1|94323.2|94273.2|94325.1|94275.1|94322.7|94272.7|33
1649096810000|2022-04-04 18:26:50|94323.4|94273.4|94323.3|94273.3|94323.7|94273.7|94322|94272|32
1649096820000|2022-04-04 18:27:00|94323.2|94273.2|94323.7|94273.7|94324.3|94274.3|94322.3|94272.3|37
1649096830000|2022-04-04 18:27:10|94324|94274|94323.2|94273.2|94325.8|94275.8|94321.8|94271.8|32
1649096840000|2022-04-04 18:27:20|94323|94273|94324.1|94274.1|94327.8|94277.8|94321.8|94271.8|22
1649096850000|2022-04-04 18:27:30|94324.4|94274.4|94324.4|94274.4|94326.5|94276.5|94322.9|94272.9|23
1649096860000|2022-04-04 18:27:40|94324.2|94274.2|94316.8|94266.8|94324.4|94274.4|94315.2|94265.2|31
1649096870000|2022-04-04 18:27:50|94317.4|94267.4|94317.5|94267.5|94321.8|94271.8|94314.1|94264.1|25
1649096880000|2022-04-04 18:28:00|94317.7|94267.7|94316.7|94266.7|94319|94269|94316.7|94266.7|35
1649096890000|2022-04-04 18:28:10|94317.2|94267.2|94316.6|94266.6|94317.5|94267.5|94315.9|94265.9|18
1649096900000|2022-04-04 18:28:20|94317|94267|94315.8|94265.8|94317|94267|94315|94265|13
1649096910000|2022-04-04 18:28:30|94315.7|94265.7|94314.8|94264.8|94316.4|94266.4|94314.8|94264.8|11
1649096920000|2022-04-04 18:28:40|94314.7|94264.7|94319.1|94269.1|94319.2|94269.2|94314.7|94264.7|27
1649096930000|2022-04-04 18:28:50|94319.5|94269.5|94315.2|94265.2|94321|94271|94313.6|94263.6|23
1649096940000|2022-04-04 18:29:00|94314|94264|94317.3|94267.3|94320.1|94270.1|94313.6|94263.6|37
1649096950000|2022-04-04 18:29:10|94317.8|94267.8|94315.8|94265.8|94318.2|94268.2|94315|94265|27
1649096960000|2022-04-04 18:29:20|94315.5|94265.5|94313.8|94263.8|94315.9|94265.9|94313.7|94263.7|19
1649096970000|2022-04-04 18:29:30|94314.3|94264.3|94313.9|94263.9|94315.1|94265.1|94313.9|94263.9|15
1649096980000|2022-04-04 18:29:40|94314.1|94264.1|94314|94264|94316.6|94266.6|94313.6|94263.6|21
1649096990000|2022-04-04 18:29:50|94314.4|94264.4|94311.7|94261.7|94320.6|94282.1|94307.1|94261.3|31
1649097000000|2022-04-04 18:30:00|94314.4|94264.4|94312.9|94262.9|94317.6|94267.6|94311.7|94261.7|38
1649097010000|2022-04-04 18:30:10|94313|94263|94312.1|94262.1|94316.1|94266.1|94311.6|94261.6|36
1649097020000|2022-04-04 18:30:20|94311.8|94261.8|94314.6|94264.6|94318.2|94268.2|94311.8|94261.8|32
1649097030000|2022-04-04 18:30:30|94314.5|94264.5|94315.5|94265.5|94316|94266|94306.2|94256.2|41
1649097040000|2022-04-04 18:30:40|94316|94266|94316.2|94266.2|94319.6|94269.6|94313.2|94263.2|29
1649097050000|2022-04-04 18:30:50|94316.6|94266.6|94324.9|94274.9|94325.5|94275.5|94316.6|94266.6|42
1649097060000|2022-04-04 18:31:00|94324.5|94274.5|94324.8|94274.8|94326.2|94276.2|94324.5|94274.5|33
1649097070000|2022-04-04 18:31:10|94324.9|94274.9|94325|94275|94325.2|94275.2|94323.3|94273.3|32
1649097080000|2022-04-04 18:31:20|94324.7|94274.7|94323|94273|94325.4|94275.4|94323|94273|21
1649097090000|2022-04-04 18:31:30|94323.3|94273.3|94321.4|94271.4|94327.3|94277.3|94321.4|94271.4|45
1649097100000|2022-04-04 18:31:40|94322.6|94272.6|94319.5|94269.5|94325.6|94275.6|94319.5|94269.5|46
1649097110000|2022-04-04 18:31:50|94319.6|94269.6|94315|94265|94319.6|94269.6|94314.7|94264.7|22
1649097120000|2022-04-04 18:32:00|94314.9|94264.9|94317.3|94267.3|94317.3|94267.3|94314.1|94264.1|26
1649097130000|2022-04-04 18:32:10|94316.7|94266.7|94312.3|94262.3|94316.7|94266.7|94311.7|94261.7|27
1649097140000|2022-04-04 18:32:20|94312.5|94262.5|94310.9|94260.9|94313.4|94263.4|94310.7|94260.7|25
1649097150000|2022-04-04 18:32:30|94312.5|94262.5|94306.8|94256.8|94312.5|94262.5|94306.5|94256.5|33
1649097160000|2022-04-04 18:32:40|94307.1|94257.1|94306.7|94256.7|94307.1|94257.1|94305.7|94255.7|17
1649097170000|2022-04-04 18:32:50|94306.9|94256.9|94306.2|94256.2|94306.9|94256.9|94305.6|94255.6|11
1649097180000|2022-04-04 18:33:00|94306.3|94256.3|94313|94263|94314.2|94264.2|94292.4|94242.4|56
1649097190000|2022-04-04 18:33:10|94312.8|94262.8|94311.2|94261.2|94313.5|94263.5|94310.8|94260.8|27
1649097200000|2022-04-04 18:33:20|94311|94261|94310.8|94260.8|94312.9|94262.9|94310.6|94260.6|25
1649097210000|2022-04-04 18:33:30|94310.7|94260.7|94309.6|94259.6|94313.1|94263.1|94308.9|94258.9|30
1649097220000|2022-04-04 18:33:40|94309|94259|94311|94261|94312|94262|94308.7|94258.7|36
1649097230000|2022-04-04 18:33:50|94310.5|94260.5|94309.2|94259.2|94312.4|94262.4|94309|94259|25
1649097240000|2022-04-04 18:34:00|94309.1|94259.1|94307.9|94257.9|94310.3|94260.3|94306.5|94256.5|30
1649097250000|2022-04-04 18:34:10|94306.5|94256.5|94303.6|94253.6|94308.1|94258.1|94300.9|94250.9|36
1649097260000|2022-04-04 18:34:20|94304.7|94254.7|94304.7|94254.7|94306.2|94256.2|94304|94254|36
1649097270000|2022-04-04 18:34:30|94304.6|94254.6|94305.8|94255.8|94307.7|94257.7|94304.6|94254.6|35
1649097280000|2022-04-04 18:34:40|94306.1|94256.1|94305.3|94255.3|94309.8|94259.8|94305|94255|36
1649097290000|2022-04-04 18:34:50|94305.4|94255.4|94304|94254|94305.4|94255.4|94303.9|94253.9|13
1649097300000|2022-04-04 18:35:00|94304.2|94254.2|94303|94253|94304.7|94254.7|94303|94253|21
1649097310000|2022-04-04 18:35:10|94306.4|94256.4|94302.6|94252.6|94306.4|94256.4|94302.6|94252.6|27
1649097320000|2022-04-04 18:35:20|94302.7|94252.7|94303.3|94253.3|94305.9|94255.9|94302.6|94252.6|29
1649097330000|2022-04-04 18:35:30|94303.2|94253.2|94307.4|94257.4|94308.6|94258.6|94303.2|94253.2|29
1649097340000|2022-04-04 18:35:40|94307.5|94257.5|94307|94257|94309.7|94259.7|94307|94257|33
1649097350000|2022-04-04 18:35:50|94307.1|94257.1|94304.6|94254.6|94307.6|94257.6|94302.4|94252.4|38
1649097360000|2022-04-04 18:36:00|94304.7|94254.7|94304.7|94254.7|94306|94256|94302.9|94252.9|32
1649097370000|2022-04-04 18:36:10|94304.8|94254.8|94305.4|94255.4|94306|94256|94303.6|94253.6|43
1649097380000|2022-04-04 18:36:20|94305|94255|94305.2|94255.2|94306.4|94256.4|94304.5|94254.5|24
1649097390000|2022-04-04 18:36:30|94305.1|94255.1|94306.2|94256.2|94307.5|94257.5|94304.9|94254.9|28
1649097400000|2022-04-04 18:36:40|94305.4|94255.4|94302.9|94252.9|94306.3|94256.3|94302.9|94252.9|38
1649097410000|2022-04-04 18:36:50|94302.7|94252.7|94301.6|94251.6|94303.4|94253.4|94301.2|94251.2|30
1649097420000|2022-04-04 18:37:00|94301.8|94251.8|94301.7|94251.7|94303.1|94253.1|94300.8|94250.8|28
1649097430000|2022-04-04 18:37:10|94301.9|94251.9|94303.4|94253.4|94304.7|94254.7|94301.9|94251.9|28
1649097440000|2022-04-04 18:37:20|94303.1|94253.1|94303.8|94253.8|94304.7|94254.7|94302|94252|38
1649097450000|2022-04-04 18:37:30|94303.1|94253.1|94303.3|94253.3|94304.3|94254.3|94302.3|94252.3|34
1649097460000|2022-04-04 18:37:40|94302.8|94252.8|94301.5|94251.5|94304.2|94254.2|94301.1|94251.1|27
1649097470000|2022-04-04 18:37:50|94300.8|94250.8|94302.8|94252.8|94302.8|94252.8|94300.8|94250.8|28
1649097480000|2022-04-04 18:38:00|94302.5|94252.5|94294.7|94244.7|94302.9|94252.9|94294.5|94244.5|35
1649097490000|2022-04-04 18:38:10|94294.6|94244.6|94294.1|94244.1|94296.6|94246.6|94293.8|94243.8|31
1649097500000|2022-04-04 18:38:20|94292.8|94242.8|94294|94244|94296.6|94246.6|94292.8|94242.8|29
1649097510000|2022-04-04 18:38:30|94293.9|94243.9|94297.1|94247.1|94297.2|94247.2|94293.3|94243.3|29
1649097520000|2022-04-04 18:38:40|94298.1|94248.1|94300.5|94250.5|94302|94252|94296.5|94246.5|32
1649097530000|2022-04-04 18:38:50|94300.6|94250.6|94298.8|94248.8|94301.1|94251.1|94297.8|94247.8|28
1649097540000|2022-04-04 18:39:00|94298.9|94248.9|94300.4|94250.4|94300.9|94250.9|94296.6|94246.6|34
1649097550000|2022-04-04 18:39:10|94300.3|94250.3|94298.6|94248.6|94300.3|94250.3|94297.7|94247.7|29
1649097560000|2022-04-04 18:39:20|94298.4|94248.4|94301|94251|94301|94251|94297.6|94247.6|23
1649097570000|2022-04-04 18:39:30|94300.8|94250.8|94300.2|94250.2|94301.2|94251.2|94299.9|94249.9|23
1649097580000|2022-04-04 18:39:40|94300.8|94250.8|94297.3|94247.3|94300.8|94250.8|94295.5|94245.5|38
1649097590000|2022-04-04 18:39:50|94296.6|94246.6|94295.1|94245.1|94297.1|94247.1|94295.1|94245.1|39
1649097600000|2022-04-04 18:40:00|94295.2|94245.2|94300.3|94250.3|94300.3|94250.3|94295.2|94245.2|31
1649097610000|2022-04-04 18:40:10|94300.2|94250.2|94299.3|94249.3|94301.2|94251.2|94298.8|94248.8|32
1649097620000|2022-04-04 18:40:20|94299.1|94249.1|94296.4|94246.4|94300.6|94250.6|94296.3|94246.3|31
1649097630000|2022-04-04 18:40:30|94295.7|94245.7|94295.8|94245.8|94296.3|94246.3|94294.8|94244.8|27
1649097640000|2022-04-04 18:40:40|94294.9|94244.9|94295.2|94245.2|94295.8|94245.8|94294.3|94244.3|36
1649097650000|2022-04-04 18:40:50|94294.7|94244.7|94293.6|94243.6|94295.2|94245.2|94293.6|94243.6|35
1649097660000|2022-04-04 18:41:00|94294.5|94244.5|94294.2|94244.2|94295|94245|94293.9|94243.9|27
1649097670000|2022-04-04 18:41:10|94294.3|94244.3|94293.4|94243.4|94294.5|94244.5|94293|94243|43
1649097680000|2022-04-04 18:41:20|94294.2|94244.2|94297.2|94247.2|94297.6|94247.6|94293.9|94243.9|26
1649097690000|2022-04-04 18:41:30|94298.3|94248.3|94296.2|94246.2|94298.3|94248.3|94296.2|94246.2|19
1649097700000|2022-04-04 18:41:40|94296.4|94246.4|94297.5|94247.5|94297.6|94247.6|94296.1|94246.1|17
1649097710000|2022-04-04 18:41:50|94297.3|94247.3|94297.7|94247.7|94298.2|94248.2|94297.1|94247.1|18
1649097720000|2022-04-04 18:42:00|94297.8|94247.8|94299|94249|94301.3|94251.3|94297.6|94247.6|32
1649097730000|2022-04-04 18:42:10|94299.1|94249.1|94298.8|94248.8|94299.1|94249.1|94297.8|94247.8|21
1649097740000|2022-04-04 18:42:20|94298.4|94248.4|94297.4|94247.4|94298.9|94248.9|94295.7|94245.7|24
1649097750000|2022-04-04 18:42:30|94298|94248|94302.4|94252.4|94303.5|94253.5|94298|94248|30
1649097760000|2022-04-04 18:42:40|94302.2|94252.2|94303.3|94253.3|94303.4|94253.4|94302.2|94252.2|13
1649097770000|2022-04-04 18:42:50|94303.4|94253.4|94303.7|94253.7|94304.6|94265.9|94290.1|94251.4|28
1649097780000|2022-04-04 18:43:00|94303.8|94253.8|94305.7|94255.7|94307.4|94257.4|94302.8|94252.8|32
1649097790000|2022-04-04 18:43:10|94305.8|94255.8|94302.1|94252.1|94305.8|94255.8|94302.1|94252.1|21
1649097800000|2022-04-04 18:43:20|94301.8|94251.8|94302.3|94252.3|94304.9|94254.9|94300.2|94250.2|45
1649097810000|2022-04-04 18:43:30|94302.4|94252.4|94301.5|94251.5|94303.4|94253.4|94300.5|94250.5|19
1649097820000|2022-04-04 18:43:40|94301.2|94251.2|94304|94254|94304|94254|94301.1|94251.1|17
1649097830000|2022-04-04 18:43:50|94303.8|94253.8|94303.4|94253.4|94303.9|94253.9|94302.8|94252.8|18
1649097840000|2022-04-04 18:44:00|94303.6|94253.6|94304.4|94254.4|94306.1|94256.1|94302.1|94252.1|38
1649097850000|2022-04-04 18:44:10|94304.8|94254.8|94304.9|94254.9|94305.6|94255.6|94304.2|94254.2|23
1649097860000|2022-04-04 18:44:20|94305|94255|94293.3|94243.3|94305.2|94255.2|94290.2|94240.2|44
1649097870000|2022-04-04 18:44:30|94290.5|94240.5|94294.4|94244.4|94294.5|94244.5|94290.5|94240.5|25
1649097880000|2022-04-04 18:44:40|94294.2|94244.2|94295.9|94245.9|94296.2|94246.2|94294|94244|31
1649097890000|2022-04-04 18:44:50|94295.7|94245.7|94295.3|94245.3|94296|94246|94294.5|94244.5|17
1649097900000|2022-04-04 18:45:00|94295.5|94245.5|94297.1|94247.1|94298.9|94248.9|94295.4|94245.4|43
1649097910000|2022-04-04 18:45:10|94296.6|94246.6|94298|94248|94298.4|94248.4|94296.6|94246.6|23
1649097920000|2022-04-04 18:45:20|94297.1|94247.1|94297.9|94247.9|94298.8|94248.8|94296|94246|31
1649097930000|2022-04-04 18:45:30|94298.8|94248.8|94303.7|94253.7|94307.3|94257.3|94298.8|94248.8|46
1649097940000|2022-04-04 18:45:40|94303.9|94253.9|94304.9|94254.9|94306.6|94256.6|94303.7|94253.7|30
1649097950000|2022-04-04 18:45:50|94306.6|94256.6|94304.7|94254.7|94308.4|94258.4|94304.1|94254.1|41
1649097960000|2022-04-04 18:46:00|94305|94255|94304.7|94254.7|94305.9|94255.9|94302.6|94252.6|34
1649097970000|2022-04-04 18:46:10|94305.1|94255.1|94307.2|94257.2|94307.9|94257.9|94304.2|94254.2|40
1649097980000|2022-04-04 18:46:20|94306.9|94256.9|94306.5|94256.5|94308.4|94258.4|94306.2|94256.2|18
1649097990000|2022-04-04 18:46:30|94306.7|94256.7|94293.5|94268.5|94306.7|94268.5|94289.7|94251.6|40
1649098000000|2022-04-04 18:46:40|94293.6|94268.6|94305.2|94255.2|94305.9|94269|94292|94255|28
1649098010000|2022-04-04 18:46:50|94305.1|94255.1|94304.9|94254.9|94305.4|94255.4|94304.5|94254.5|18
1649098020000|2022-04-04 18:47:00|94305.1|94255.1|94307.7|94257.7|94307.8|94257.8|94305.1|94255.1|22
1649098030000|2022-04-04 18:47:10|94308.1|94258.1|94292.3|94267.3|94308.2|94274.9|94291.8|94257.7|26
1649098040000|2022-04-04 18:47:20|94291.8|94266.8|94289.7|94264.7|94292.1|94267.1|94289.7|94264.7|33
1649098050000|2022-04-04 18:47:30|94289.5|94264.5|94306.7|94256.7|94307.4|94265.1|94289.5|94252|22
1649098060000|2022-04-04 18:47:40|94307|94257|94306.2|94256.2|94309.2|94259.2|94304.4|94254.4|35
1649098070000|2022-04-04 18:47:50|94306.4|94256.4|94303|94253|94306.4|94256.4|94302.8|94252.8|25
1649098080000|2022-04-04 18:48:00|94302.9|94252.9|94303.1|94253.1|94303.3|94253.3|94301.9|94251.9|16
1649098090000|2022-04-04 18:48:10|94303.7|94253.7|94289.1|94264.1|94304.1|94265.3|94288.1|94253.4|18
1649098100000|2022-04-04 18:48:20|94289.3|94264.3|94300|94250|94301.1|94264.9|94286.8|94249.6|45
1649098110000|2022-04-04 18:48:30|94300.3|94250.3|94305.5|94255.5|94306.3|94256.3|94300.1|94250.1|34
1649098120000|2022-04-04 18:48:40|94305.6|94255.6|94307.7|94257.7|94309.3|94259.3|94304.8|94254.8|37
1649098130000|2022-04-04 18:48:50|94308.5|94258.5|94307.5|94257.5|94309|94259|94305.8|94255.8|37
1649098140000|2022-04-04 18:49:00|94307.2|94257.2|94304.8|94254.8|94308.2|94258.2|94304.8|94254.8|38
1649098150000|2022-04-04 18:49:10|94304.7|94254.7|94303.3|94253.3|94305.3|94255.3|94303.1|94253.1|25
1649098160000|2022-04-04 18:49:20|94303.7|94253.7|94303.4|94253.4|94303.9|94253.9|94303.3|94253.3|14
1649098170000|2022-04-04 18:49:30|94303.5|94253.5|94282.3|94257.3|94304.4|94262.6|94281.7|94243.7|48
1649098180000|2022-04-04 18:49:40|94282.8|94257.8|94283.8|94258.8|94284.7|94259.7|94281.5|94256.5|49
1649098190000|2022-04-04 18:49:50|94283|94258|94252.8|94227.8|94296.5|94260.3|94252.8|94227.8|60
1649098200000|2022-04-04 18:50:00|94252.9|94227.9|94266.2|94216.2|94268.8|94228|94252.8|94214.8|48
1649098210000|2022-04-04 18:50:10|94269|94219|94266.9|94216.9|94269|94219|94265.9|94215.9|31
1649098220000|2022-04-04 18:50:20|94266.2|94216.2|94279.1|94229.1|94282.4|94237.5|94252.8|94216.2|64
1649098230000|2022-04-04 18:50:30|94279|94229|94276.9|94251.9|94283.5|94253.5|94274.9|94229|53
1649098240000|2022-04-04 18:50:40|94276.6|94251.6|94275.5|94250.5|94277.6|94252.6|94275.4|94250.4|27
1649098250000|2022-04-04 18:50:50|94275.4|94250.4|94276|94251|94278.2|94253.2|94274.4|94249.4|42
1649098260000|2022-04-04 18:51:00|94276.5|94251.5|94279.1|94254.1|94279.6|94254.6|94275.8|94250.8|43
1649098270000|2022-04-04 18:51:10|94277.9|94252.9|94275.3|94250.3|94280.8|94255.8|94275.2|94250.2|50
1649098280000|2022-04-04 18:51:20|94275.4|94250.4|94276.1|94251.1|94276.3|94251.3|94274.5|94249.5|33
1649098290000|2022-04-04 18:51:30|94276.7|94251.7|94275.2|94250.2|94276.7|94251.7|94273.3|94248.3|32
1649098300000|2022-04-04 18:51:40|94275.1|94250.1|94272.8|94247.8|94275.8|94250.8|94272.8|94247.8|25
1649098310000|2022-04-04 18:51:50|94272.9|94247.9|94273|94248|94273|94248|94271.9|94246.9|18
1649098320000|2022-04-04 18:52:00|94273.3|94248.3|94272.6|94247.6|94273.4|94248.4|94272.5|94247.5|20
1649098330000|2022-04-04 18:52:10|94272.8|94247.8|94267.6|94242.6|94273|94248|94267.5|94242.5|29
1649098340000|2022-04-04 18:52:20|94267.5|94242.5|94267.4|94242.4|94268|94243|94266.1|94241.1|28
1649098350000|2022-04-04 18:52:30|94267.7|94242.7|94265.4|94215.4|94274.9|94243.2|94264|94214|52
1649098360000|2022-04-04 18:52:40|94264.7|94214.7|94266.8|94216.8|94266.9|94216.9|94264.3|94214.3|30
1649098370000|2022-04-04 18:52:50|94266.9|94216.9|94267.5|94217.5|94270.6|94220.6|94266.2|94216.2|44
1649098380000|2022-04-04 18:53:00|94267.3|94217.3|94264.2|94214.2|94267.6|94217.6|94264.2|94214.2|38
1649098390000|2022-04-04 18:53:10|94264.3|94214.3|94265.3|94215.3|94267.2|94217.2|94264.3|94214.3|35
1649098400000|2022-04-04 18:53:20|94265.1|94215.1|94255|94230|94270.5|94230.2|94254.7|94215.1|35
1649098410000|2022-04-04 18:53:30|94254|94229|94252.3|94227.3|94254.2|94229.2|94251.7|94226.7|21
1649098420000|2022-04-04 18:53:40|94252.7|94227.7|94260.7|94210.7|94263|94228.1|94248.2|94210.5|31
1649098430000|2022-04-04 18:53:50|94260.8|94210.8|94260|94210|94261|94211|94259.2|94209.2|26
1649098440000|2022-04-04 18:54:00|94260.1|94210.1|94253.6|94228.6|94260.4|94229.1|94247|94209.7|53
1649098450000|2022-04-04 18:54:10|94253.3|94228.3|94254.6|94229.6|94255.1|94230.1|94253|94228|39
1649098460000|2022-04-04 18:54:20|94254.5|94229.5|94267.3|94217.3|94268.1|94229.5|94254.3|94216|18
1649098470000|2022-04-04 18:54:30|94266.8|94216.8|94249|94224|94268.2|94226.3|94246.7|94214.9|40
1649098480000|2022-04-04 18:54:40|94249.2|94224.2|94248.8|94223.8|94251.7|94226.7|94248.5|94223.5|27
1649098490000|2022-04-04 18:54:50|94247|94222|94258.1|94208.1|94260.2|94222.4|94246.2|94205.3|36
1649098500000|2022-04-04 18:55:00|94258.3|94208.3|94258.1|94208.1|94259.9|94209.9|94253.1|94203.1|40
1649098510000|2022-04-04 18:55:10|94258.4|94208.4|94263.3|94213.3|94263.3|94213.3|94257.2|94207.2|44
1649098520000|2022-04-04 18:55:20|94263.4|94213.4|94260.6|94210.6|94263.4|94213.4|94260.6|94210.6|32
1649098530000|2022-04-04 18:55:30|94260.5|94210.5|94254.4|94204.4|94260.7|94210.7|94253.4|94203.4|29
1649098540000|2022-04-04 18:55:40|94254.1|94204.1|94253.1|94203.1|94254.1|94204.1|94252.6|94202.6|27
1649098550000|2022-04-04 18:55:50|94253.4|94203.4|94254|94204|94254.4|94204.4|94252.4|94202.4|25
1649098560000|2022-04-04 18:56:00|94254.1|94204.1|94250.9|94200.9|94254.8|94204.8|94250.2|94200.2|48
1649098570000|2022-04-04 18:56:10|94250.8|94200.8|94250|94200|94253.2|94203.2|94250|94200|40
1649098580000|2022-04-04 18:56:20|94249.7|94199.7|94251.2|94201.2|94251.9|94201.9|94249.6|94199.6|34
1649098590000|2022-04-04 18:56:30|94251.3|94201.3|94250|94200|94251.4|94201.4|94250|94200|16
1649098600000|2022-04-04 18:56:40|94249.7|94199.7|94251.4|94201.4|94254.9|94204.9|94249.7|94199.7|34
1649098610000|2022-04-04 18:56:50|94252.5|94202.5|94252.3|94202.3|94254.3|94204.3|94249.2|94199.2|36
1649098620000|2022-04-04 18:57:00|94252.2|94202.2|94252.5|94202.5|94253.9|94203.9|94251|94201|38
1649098630000|2022-04-04 18:57:10|94252.8|94202.8|94255.2|94205.2|94255.4|94205.4|94252.8|94202.8|32
1649098640000|2022-04-04 18:57:20|94255.1|94205.1|94254.1|94204.1|94255.4|94205.4|94252.8|94202.8|27
1649098650000|2022-04-04 18:57:30|94254.2|94204.2|94255.6|94205.6|94255.8|94205.8|94254.1|94204.1|31
1649098660000|2022-04-04 18:57:40|94255.7|94205.7|94246.7|94221.7|94255.7|94221.7|94243|94205.5|28
1649098670000|2022-04-04 18:57:50|94246.6|94221.6|94246.7|94221.7|94246.9|94221.9|94244.3|94219.3|29
1649098680000|2022-04-04 18:58:00|94246.9|94221.9|94241.1|94216.1|94246.9|94221.9|94240.5|94215.5|38
1649098690000|2022-04-04 18:58:10|94241.6|94216.6|94254.3|94204.3|94255.8|94216.6|94240.1|94201.2|47
1649098700000|2022-04-04 18:58:20|94254.6|94204.6|94248.7|94198.7|94255.1|94216.5|94238|94198.7|42
1649098710000|2022-04-04 18:58:30|94249.6|94199.6|94239.8|94214.8|94250.8|94220.4|94236.3|94199|45
1649098720000|2022-04-04 18:58:40|94239.6|94214.6|94240.5|94215.5|94244.6|94219.6|94239.6|94214.6|45
1649098730000|2022-04-04 18:58:50|94239.9|94214.9|94241|94216|94243.2|94218.2|94234.9|94209.9|47
1649098740000|2022-04-04 18:59:00|94244.4|94219.4|94246.1|94221.1|94260.4|94224.7|94244.4|94210.4|45
1649098750000|2022-04-04 18:59:10|94246.8|94221.8|94250.8|94225.8|94253|94228|94245.1|94220.1|53
1649098760000|2022-04-04 18:59:20|94251.6|94226.6|94249.6|94224.6|94251.9|94226.9|94248.1|94223.1|54
1649098770000|2022-04-04 18:59:30|94250.9|94225.9|94254.5|94229.5|94257.3|94232.3|94247.6|94222.6|50
1649098780000|2022-04-04 18:59:40|94254.6|94229.6|94263.6|94238.6|94266.4|94241.4|94253.4|94228.4|56
1649098790000|2022-04-04 18:59:50|94262|94237|94267.4|94242.4|94268.9|94243.9|94261|94236|67
1649098800000|2022-04-04 19:00:00|94268.2|94243.2|94290.8|94240.8|94290.8|94245.7|94268.2|94229.4|46
1649098810000|2022-04-04 19:00:10|94290.1|94240.1|94290.4|94240.4|94290.8|94240.8|94289|94239|39
1649098820000|2022-04-04 19:00:20|94290.5|94240.5|94286.7|94236.7|94290.6|94240.6|94286.7|94236.7|27
1649098830000|2022-04-04 19:00:30|94286.6|94236.6|94284.6|94234.6|94286.8|94236.8|94283.2|94233.2|50
1649098840000|2022-04-04 19:00:40|94285.1|94235.1|94281.9|94231.9|94285.2|94235.2|94281.4|94231.4|37
1649098850000|2022-04-04 19:00:50|94281.8|94231.8|94282.1|94232.1|94283.2|94233.2|94281.8|94231.8|31
1649098860000|2022-04-04 19:01:00|94282.2|94232.2|94283.2|94233.2|94284.1|94234.1|94282.1|94232.1|29
1649098870000|2022-04-04 19:01:10|94283.3|94233.3|94284.1|94234.1|94284.2|94234.2|94281.2|94231.2|19
1649098880000|2022-04-04 19:01:20|94284.2|94234.2|94283.4|94233.4|94284.2|94234.2|94282.3|94232.3|18
1649098890000|2022-04-04 19:01:30|94283.3|94233.3|94283.7|94233.7|94285.2|94235.2|94281.7|94231.7|29
1649098900000|2022-04-04 19:01:40|94282.8|94232.8|94280|94230|94284.1|94234.1|94280|94230|22
1649098910000|2022-04-04 19:01:50|94279.9|94229.9|94282.4|94232.4|94282.4|94232.4|94279.9|94229.9|12
1649098920000|2022-04-04 19:02:00|94282.6|94232.6|94283.2|94233.2|94283.4|94233.4|94280.6|94230.6|37
1649098930000|2022-04-04 19:02:10|94283.6|94233.6|94283.4|94233.4|94285.9|94235.9|94282.5|94232.5|37
1649098940000|2022-04-04 19:02:20|94283.5|94233.5|94282.1|94232.1|94284.3|94234.3|94280.5|94230.5|37
1649098950000|2022-04-04 19:02:30|94282.4|94232.4|94279.3|94229.3|94282.4|94232.4|94279.3|94229.3|30
1649098960000|2022-04-04 19:02:40|94279.4|94229.4|94276.9|94226.9|94280.3|94230.3|94276.9|94226.9|35
1649098970000|2022-04-04 19:02:50|94276.7|94226.7|94273.9|94223.9|94277.1|94227.1|94270.3|94220.3|43
1649098980000|2022-04-04 19:03:00|94272.6|94222.6|94270.3|94220.3|94272.8|94222.8|94268.7|94218.7|39
1649098990000|2022-04-04 19:03:10|94270.4|94220.4|94270.6|94220.6|94272.9|94222.9|94269.8|94219.8|37
1649099000000|2022-04-04 19:03:20|94270.8|94220.8|94275.7|94225.7|94276.1|94226.1|94270.6|94220.6|39
1649099010000|2022-04-04 19:03:30|94276.2|94226.2|94276.1|94226.1|94279|94229|94274.4|94224.4|41
1649099020000|2022-04-04 19:03:40|94279.7|94229.7|94281.7|94231.7|94286.2|94236.2|94279.7|94229.7|49
1649099030000|2022-04-04 19:03:50|94281.9|94231.9|94280.8|94230.8|94282.2|94232.2|94280|94230|26
1649099040000|2022-04-04 19:04:00|94280.9|94230.9|94280|94230|94281.1|94231.1|94277.7|94227.7|24
1649099050000|2022-04-04 19:04:10|94280.1|94230.1|94279.2|94229.2|94280.1|94230.1|94279.1|94229.1|17
1649099060000|2022-04-04 19:04:20|94279.4|94229.4|94277.5|94227.5|94279.9|94229.9|94276.4|94226.4|17
1649099070000|2022-04-04 19:04:30|94276.7|94226.7|94278.3|94228.3|94278.6|94228.6|94275.5|94225.5|36
1649099080000|2022-04-04 19:04:40|94278.4|94228.4|94275.1|94225.1|94278.4|94228.4|94274.4|94224.4|30
1649099090000|2022-04-04 19:04:50|94275.3|94225.3|94276.3|94226.3|94276.3|94226.3|94275.2|94225.2|11
1649099100000|2022-04-04 19:05:00|94276.6|94226.6|94269.5|94219.5|94276.8|94226.8|94268.2|94218.2|32
1649099110000|2022-04-04 19:05:10|94269.1|94219.1|94271.8|94221.8|94271.8|94221.8|94269|94219|20
1649099120000|2022-04-04 19:05:20|94271.9|94221.9|94272.2|94222.2|94273.2|94223.2|94271.5|94221.5|19
1649099130000|2022-04-04 19:05:30|94272|94222|94269.7|94219.7|94273.8|94223.8|94269.5|94219.5|47
1649099140000|2022-04-04 19:05:40|94269.6|94219.6|94267.5|94217.5|94272.7|94222.7|94266.8|94216.8|30
1649099150000|2022-04-04 19:05:50|94267.3|94217.3|94266.4|94216.4|94267.5|94217.5|94265.6|94215.6|23
1649099160000|2022-04-04 19:06:00|94266.7|94216.7|94261.9|94211.9|94267.2|94217.2|94260.8|94210.8|30
1649099170000|2022-04-04 19:06:10|94261.2|94211.2|94250.2|94200.2|94261.4|94211.4|94248.8|94198.8|55
1649099180000|2022-04-04 19:06:20|94249.8|94199.8|94247.2|94197.2|94250.5|94200.5|94246.5|94196.5|34
1649099190000|2022-04-04 19:06:30|94247.4|94197.4|94245.9|94195.9|94248.2|94198.2|94245.4|94195.4|25
1649099200000|2022-04-04 19:06:40|94245.7|94195.7|94243.1|94193.1|94246.6|94196.6|94242.2|94192.2|42
1649099210000|2022-04-04 19:06:50|94243|94193|94232|94182|94244.8|94199|94224|94180.7|50
1649099220000|2022-04-04 19:07:00|94231.1|94181.1|94222.4|94172.4|94231.3|94181.3|94222.4|94172.4|50
1649099230000|2022-04-04 19:07:10|94222.7|94172.7|94224.2|94174.2|94225.5|94175.5|94222|94172|43
1649099240000|2022-04-04 19:07:20|94224.4|94174.4|94223.5|94173.5|94226.2|94176.2|94223.5|94173.5|51
1649099250000|2022-04-04 19:07:30|94223.6|94173.6|94225.1|94175.1|94225.5|94175.5|94222.8|94172.8|36
1649099260000|2022-04-04 19:07:40|94225.4|94175.4|94226.7|94176.7|94227.2|94177.2|94223.8|94173.8|33
1649099270000|2022-04-04 19:07:50|94226.6|94176.6|94226.8|94176.8|94228.6|94178.6|94226.2|94176.2|33
1649099280000|2022-04-04 19:08:00|94226.9|94176.9|94229.7|94179.7|94230.7|94180.7|94226.9|94176.9|39
1649099290000|2022-04-04 19:08:10|94229.5|94179.5|94233.2|94183.2|94233.7|94183.7|94229.5|94179.5|41
1649099300000|2022-04-04 19:08:20|94233.8|94183.8|94232.9|94182.9|94234|94184|94231.3|94181.3|34
1649099310000|2022-04-04 19:08:30|94233|94183|94233.2|94183.2|94233.2|94183.2|94230.2|94180.2|27
1649099320000|2022-04-04 19:08:40|94232.8|94182.8|94235.6|94185.6|94235.7|94185.7|94232.6|94182.6|36
1649099330000|2022-04-04 19:08:50|94236.1|94186.1|94235.4|94185.4|94237.8|94187.8|94235|94185|34
1649099340000|2022-04-04 19:09:00|94235.3|94185.3|94241.7|94191.7|94242.7|94192.7|94235|94185|47
1649099350000|2022-04-04 19:09:10|94243.2|94193.2|94245.3|94195.3|94245.3|94195.3|94242|94192|46
1649099360000|2022-04-04 19:09:20|94244.8|94194.8|94243.4|94193.4|94245.8|94195.8|94242.5|94192.5|45
1649099370000|2022-04-04 19:09:30|94243.3|94193.3|94246.6|94196.6|94248.3|94198.3|94243.3|94193.3|51
1649099380000|2022-04-04 19:09:40|94247.1|94197.1|94246.5|94196.5|94248.6|94198.6|94245.8|94195.8|36
1649099390000|2022-04-04 19:09:50|94246.4|94196.4|94244.9|94194.9|94247.8|94197.8|94244.9|94194.9|29
1649099400000|2022-04-04 19:10:00|94245.4|94195.4|94240.8|94190.8|94245.7|94195.7|94236.9|94186.9|48
1649099410000|2022-04-04 19:10:10|94240.9|94190.9|94242.4|94192.4|94244.2|94194.2|94240.9|94190.9|37
1649099420000|2022-04-04 19:10:20|94242.3|94192.3|94227.5|94177.5|94245.7|94195.7|94227.2|94177.2|51
1649099430000|2022-04-04 19:10:30|94232|94182|94249.7|94199.7|94250.4|94200.4|94232|94182|58
1649099440000|2022-04-04 19:10:40|94249.8|94199.8|94254.9|94204.9|94255.6|94205.6|94249.2|94199.2|43
1649099450000|2022-04-04 19:10:50|94254|94204|94256.5|94206.5|94258.8|94208.8|94253.1|94203.1|40
1649099460000|2022-04-04 19:11:00|94256.8|94206.8|94256|94206|94257.1|94207.1|94256|94206|18
1649099470000|2022-04-04 19:11:10|94256.3|94206.3|94252.7|94202.7|94256.9|94206.9|94252.6|94202.6|24
1649099480000|2022-04-04 19:11:20|94252.5|94202.5|94250.3|94200.3|94254|94204|94249.9|94199.9|44
1649099490000|2022-04-04 19:11:30|94245|94195|94230.2|94180.2|94245|94195|94230.1|94180.1|50
1649099500000|2022-04-04 19:11:40|94230|94180|94230.9|94180.9|94231.6|94181.6|94229.7|94179.7|36
1649099510000|2022-04-04 19:11:50|94230.6|94180.6|94228.6|94178.6|94231.1|94181.1|94228|94178|33
1649099520000|2022-04-04 19:12:00|94228.8|94178.8|94227.9|94177.9|94229.1|94179.1|94227.2|94177.2|34
1649099530000|2022-04-04 19:12:10|94228|94178|94232|94182|94234.4|94184.4|94227.4|94177.4|38
1649099540000|2022-04-04 19:12:20|94231.1|94181.1|94232.2|94182.2|94234.5|94184.5|94230.8|94180.8|33
1649099550000|2022-04-04 19:12:30|94231.6|94181.6|94228|94178|94231.9|94181.9|94227.8|94177.8|38
1649099560000|2022-04-04 19:12:40|94228.5|94178.5|94230.2|94180.2|94233|94183|94227.4|94177.4|35
1649099570000|2022-04-04 19:12:50|94230.3|94180.3|94229.3|94179.3|94231.9|94181.9|94229.2|94179.2|33
1649099580000|2022-04-04 19:13:00|94229.1|94179.1|94228.7|94178.7|94229.6|94179.6|94227.8|94177.8|24
1649099590000|2022-04-04 19:13:10|94227.3|94177.3|94226.9|94176.9|94228.4|94178.4|94226.3|94176.3|26
1649099600000|2022-04-04 19:13:20|94227.2|94177.2|94222.9|94172.9|94227.6|94177.6|94222.9|94172.9|30
1649099610000|2022-04-04 19:13:30|94223.2|94173.2|94229.4|94179.4|94229.4|94179.4|94222.7|94172.7|42
1649099620000|2022-04-04 19:13:40|94229.3|94179.3|94230.7|94180.7|94230.7|94180.7|94228.8|94178.8|28
1649099630000|2022-04-04 19:13:50|94230.5|94180.5|94230.8|94180.8|94233.1|94183.1|94229.6|94179.6|39
1649099640000|2022-04-04 19:14:00|94231.1|94181.1|94232.3|94182.3|94232.3|94182.3|94230.3|94180.3|31
1649099650000|2022-04-04 19:14:10|94231|94181|94230.5|94180.5|94232.1|94182.1|94230.2|94180.2|31
1649099660000|2022-04-04 19:14:20|94230.6|94180.6|94234.6|94184.6|94235.2|94185.2|94230.6|94180.6|30
1649099670000|2022-04-04 19:14:30|94235|94185|94229.7|94179.7|94235|94185|94228|94178|30
1649099680000|2022-04-04 19:14:40|94229.8|94179.8|94232.9|94182.9|94233.1|94183.1|94227.9|94177.9|51
1649099690000|2022-04-04 19:14:50|94232.5|94182.5|94234.7|94184.7|94235.2|94185.2|94232.4|94182.4|37
1649099700000|2022-04-04 19:15:00|94234.8|94184.8|94234|94184|94235|94185|94233.4|94183.4|27
1649099710000|2022-04-04 19:15:10|94233.9|94183.9|94229.6|94179.6|94234.4|94184.4|94229.2|94179.2|30
1649099720000|2022-04-04 19:15:20|94230.2|94180.2|94233.4|94183.4|94233.7|94183.7|94229|94179|50
1649099730000|2022-04-04 19:15:30|94231.5|94181.5|94233.6|94183.6|94235.5|94185.5|94231.5|94181.5|31
1649099740000|2022-04-04 19:15:40|94234.2|94184.2|94236.1|94186.1|94236.7|94186.7|94233.8|94183.8|33
1649099750000|2022-04-04 19:15:50|94236.2|94186.2|94235.8|94185.8|94238|94188|94235.3|94185.3|25
1649099760000|2022-04-04 19:16:00|94235.4|94185.4|94234.1|94184.1|94235.4|94185.4|94233.3|94183.3|40
1649099770000|2022-04-04 19:16:10|94234.3|94184.3|94233.7|94183.7|94234.3|94184.3|94233.5|94183.5|18
1649099780000|2022-04-04 19:16:20|94233.6|94183.6|94233.9|94183.9|94234.9|94184.9|94233.5|94183.5|16
1649099790000|2022-04-04 19:16:30|94233.6|94183.6|94235.4|94185.4|94237|94187|94232.8|94182.8|35
1649099800000|2022-04-04 19:16:40|94235.7|94185.7|94234.7|94184.7|94237.8|94187.8|94234.7|94184.7|27
1649099810000|2022-04-04 19:16:50|94235.1|94185.1|94237.6|94187.6|94238.9|94188.9|94234.6|94184.6|35
1649099820000|2022-04-04 19:17:00|94237.3|94187.3|94254.4|94204.4|94257.8|94220.1|94232.9|94184.7|39
1649099830000|2022-04-04 19:17:10|94254|94204|94243.2|94193.2|94255.9|94205.9|94242.4|94192.4|63
1649099840000|2022-04-04 19:17:20|94243.3|94193.3|94248.8|94198.8|94249.2|94199.2|94243.3|94193.3|42
1649099850000|2022-04-04 19:17:30|94247.6|94197.6|94252.1|94202.1|94253|94203|94247.5|94197.5|39
1649099860000|2022-04-04 19:17:40|94251.1|94201.1|94249.2|94199.2|94252.3|94202.3|94246.3|94196.3|53
1649099870000|2022-04-04 19:17:50|94248.5|94198.5|94247.5|94197.5|94248.9|94198.9|94246.3|94196.3|27
1649099880000|2022-04-04 19:18:00|94250.5|94200.5|94246.1|94196.1|94250.5|94200.5|94242.9|94192.9|41
1649099890000|2022-04-04 19:18:10|94245.9|94195.9|94245.3|94195.3|94246.9|94196.9|94244.4|94194.4|55
1649099900000|2022-04-04 19:18:20|94244.2|94194.2|94239.4|94189.4|94245.1|94195.1|94239.4|94189.4|45
1649099910000|2022-04-04 19:18:30|94239.5|94189.5|94235.9|94185.9|94239.5|94189.5|94232.9|94182.9|52
1649099920000|2022-04-04 19:18:40|94236.2|94186.2|94237|94187|94237.5|94187.5|94234|94184|34
1649099930000|2022-04-04 19:18:50|94236.8|94186.8|94236.5|94186.5|94237.4|94187.4|94235.8|94185.8|28
1649099940000|2022-04-04 19:19:00|94239.1|94189.1|94237.1|94187.1|94240.2|94190.2|94237|94187|34
1649099950000|2022-04-04 19:19:10|94237|94187|94239.2|94189.2|94239.5|94189.5|94236.4|94186.4|15
1649099960000|2022-04-04 19:19:20|94239.3|94189.3|94238.6|94188.6|94239.7|94189.7|94238.2|94188.2|30
1649099970000|2022-04-04 19:19:30|94238.8|94188.8|94238.8|94188.8|94238.9|94188.9|94237.6|94187.6|25
1649099980000|2022-04-04 19:19:40|94238.6|94188.6|94239.8|94189.8|94239.8|94189.8|94238|94188|10
1649099990000|2022-04-04 19:19:50|94240.1|94190.1|94237.5|94187.5|94240.1|94190.1|94237.5|94187.5|15
1649100000000|2022-04-04 19:20:00|94235.4|94185.4|94234.9|94184.9|94235.4|94185.4|94232.7|94182.7|21
1649100010000|2022-04-04 19:20:10|94234.8|94184.8|94233|94183|94235.2|94185.2|94232.4|94182.4|30
1649100020000|2022-04-04 19:20:20|94233.1|94183.1|94227.6|94177.6|94233.2|94183.2|94227.3|94177.3|35
1649100030000|2022-04-04 19:20:30|94227.3|94177.3|94227.5|94177.5|94228.5|94178.5|94227.1|94177.1|25
1649100040000|2022-04-04 19:20:40|94227.7|94177.7|94231|94181|94231.8|94181.8|94227.5|94177.5|27
1649100050000|2022-04-04 19:20:50|94230.5|94180.5|94231.1|94181.1|94233.3|94183.3|94230.2|94180.2|39
1649100060000|2022-04-04 19:21:00|94230.9|94180.9|94233.6|94183.6|94234.4|94184.4|94229.3|94179.3|34
1649100070000|2022-04-04 19:21:10|94233.7|94183.7|94237.2|94187.2|94237.6|94187.6|94233.4|94183.4|33
1649100080000|2022-04-04 19:21:20|94236.9|94186.9|94232.6|94182.6|94236.9|94186.9|94232.4|94182.4|38
1649100090000|2022-04-04 19:21:30|94232.5|94182.5|94228.5|94178.5|94232.5|94182.5|94227.2|94177.2|30
1649100100000|2022-04-04 19:21:40|94229.4|94179.4|94248.5|94198.5|94257.6|94207.6|94228.7|94178.7|48
1649100110000|2022-04-04 19:21:50|94249.3|94199.3|94256.6|94206.6|94258.4|94208.4|94248.1|94198.1|47
1649100120000|2022-04-04 19:22:00|94255.9|94205.9|94254|94204|94258.2|94208.2|94252.8|94202.8|39
1649100130000|2022-04-04 19:22:10|94253.9|94203.9|94258|94208|94260|94210|94253.8|94203.8|44
1649100140000|2022-04-04 19:22:20|94258.1|94208.1|94258.6|94208.6|94260.2|94210.2|94257.9|94207.9|21
1649100150000|2022-04-04 19:22:30|94258.2|94208.2|94262.5|94212.5|94262.6|94212.6|94258.2|94208.2|37
1649100160000|2022-04-04 19:22:40|94262.6|94212.6|94269.1|94219.1|94271|94221|94262.5|94212.5|49
1649100170000|2022-04-04 19:22:50|94268.9|94218.9|94265.7|94215.7|94269.6|94219.6|94265.6|94215.6|47
1649100180000|2022-04-04 19:23:00|94266|94216|94266|94216|94266.7|94216.7|94263.7|94213.7|38
1649100190000|2022-04-04 19:23:10|94266.7|94216.7|94266.1|94216.1|94267.1|94217.1|94265.7|94215.7|22
1649100200000|2022-04-04 19:23:20|94265.5|94215.5|94266.5|94216.5|94268.3|94218.3|94265.4|94215.4|34
1649100210000|2022-04-04 19:23:30|94266.7|94216.7|94266.3|94216.3|94267|94217|94264.3|94214.3|47
1649100220000|2022-04-04 19:23:40|94266.2|94216.2|94268.9|94218.9|94270.5|94220.5|94266.2|94216.2|43
1649100230000|2022-04-04 19:23:50|94269.2|94219.2|94282.1|94232.1|94282.9|94232.9|94268.8|94218.8|49
1649100240000|2022-04-04 19:24:00|94281.3|94231.3|94288.9|94238.9|94292.4|94242.4|94281.2|94231.2|55
1649100250000|2022-04-04 19:24:10|94288.5|94238.5|94295.4|94245.4|94297|94247|94288.5|94238.5|51
1649100260000|2022-04-04 19:24:20|94295.3|94245.3|94297.6|94247.6|94298.1|94248.1|94293.8|94243.8|33
1649100270000|2022-04-04 19:24:30|94295.1|94245.1|94296.4|94246.4|94298.1|94248.1|94293.6|94243.6|36
1649100280000|2022-04-04 19:24:40|94296.7|94246.7|94295.9|94245.9|94296.9|94246.9|94295.3|94245.3|21
1649100290000|2022-04-04 19:24:50|94295.8|94245.8|94313.6|94263.6|94315.1|94265.1|94295.8|94245.8|55
1649100300000|2022-04-04 19:25:00|94313.1|94263.1|94311.5|94261.5|94313.5|94263.5|94308.3|94258.3|52
1649100310000|2022-04-04 19:25:10|94314.1|94264.1|94320.3|94270.3|94322.5|94272.5|94314.1|94264.1|46
1649100320000|2022-04-04 19:25:20|94320.5|94270.5|94321.5|94271.5|94323.6|94273.6|94319.9|94269.9|47
1649100330000|2022-04-04 19:25:30|94322.3|94272.3|94329|94279|94329.2|94279.2|94321.9|94271.9|39
1649100340000|2022-04-04 19:25:40|94329.4|94279.4|94329.4|94279.4|94329.4|94279.4|94327.7|94277.7|19
1649100350000|2022-04-04 19:25:50|94329.7|94279.7|94330.5|94280.5|94331|94281|94328.6|94278.6|24
1649100360000|2022-04-04 19:26:00|94330.3|94280.3|94329|94279|94330.6|94280.6|94324.3|94274.3|46
1649100370000|2022-04-04 19:26:10|94329.1|94279.1|94326.5|94276.5|94330.5|94280.5|94326.5|94276.5|21
1649100380000|2022-04-04 19:26:20|94325.7|94275.7|94327.5|94277.5|94327.5|94277.5|94324.6|94274.6|23
1649100390000|2022-04-04 19:26:30|94327.2|94277.2|94315.4|94290.4|94328.1|94290.9|94314.1|94276.9|18
1649100400000|2022-04-04 19:26:40|94315.2|94290.2|94318.9|94293.9|94321.3|94296.3|94314.3|94289.3|26
1649100410000|2022-04-04 19:26:50|94319.1|94294.1|94340.3|94290.3|94341|94294.1|94319.1|94280|50
1649100420000|2022-04-04 19:27:00|94340.2|94290.2|94336.3|94286.3|94340.2|94301.2|94324|94285.6|44
1649100430000|2022-04-04 19:27:10|94336.2|94286.2|94338.3|94288.3|94338.6|94288.6|94335.1|94285.1|50
1649100440000|2022-04-04 19:27:20|94339.3|94289.3|94330.8|94305.8|94347.8|94305.8|94330.8|94289.3|46
1649100450000|2022-04-04 19:27:30|94330.7|94305.7|94340.6|94290.6|94345.4|94305.7|94330.5|94289.8|34
1649100460000|2022-04-04 19:27:40|94340|94290|94338.3|94288.3|94341.4|94291.4|94337.6|94287.6|45
1649100470000|2022-04-04 19:27:50|94337.8|94287.8|94337.6|94287.6|94338.1|94288.1|94337.1|94287.1|27
1649100480000|2022-04-04 19:28:00|94337.4|94287.4|94337.9|94287.9|94338.5|94288.5|94337.4|94287.4|29
1649100490000|2022-04-04 19:28:10|94337.6|94287.6|94327.5|94302.5|94341.6|94303.8|94325.6|94286.9|48
1649100500000|2022-04-04 19:28:20|94330.1|94305.1|94337.4|94287.4|94338.3|94306.1|94324.6|94286.1|46
1649100510000|2022-04-04 19:28:30|94339|94289|94339.5|94289.5|94340.2|94290.2|94338.5|94288.5|28
1649100520000|2022-04-04 19:28:40|94339.6|94289.6|94340.4|94290.4|94340.4|94290.4|94338.8|94288.8|26
1649100530000|2022-04-04 19:28:50|94340.2|94290.2|94340.4|94290.4|94340.5|94290.5|94339.4|94289.4|26
1649100540000|2022-04-04 19:29:00|94340|94290|94338.7|94288.7|94340|94290|94337.7|94287.7|29
1649100550000|2022-04-04 19:29:10|94338.2|94288.2|94325.7|94300.7|94338.8|94303|94325.7|94286.7|37
1649100560000|2022-04-04 19:29:20|94324.2|94299.2|94323.2|94298.2|94338.3|94300.5|94322.4|94285.4|55
1649100570000|2022-04-04 19:29:30|94323.1|94298.1|94319.8|94294.8|94323.7|94298.7|94319.8|94294.8|27
1649100580000|2022-04-04 19:29:40|94320.3|94295.3|94323.3|94298.3|94324.1|94299.1|94320.1|94295.1|34
1649100590000|2022-04-04 19:29:50|94322.8|94297.8|94336.5|94286.5|94337.3|94298.7|94322.1|94284.2|39
1649100600000|2022-04-04 19:30:00|94335.8|94285.8|94335.3|94285.3|94337.1|94287.1|94334.6|94284.6|26
1649100610000|2022-04-04 19:30:10|94334.6|94284.6|94337|94287|94338.2|94288.2|94334.6|94284.6|20
1649100620000|2022-04-04 19:30:20|94337.6|94287.6|94326|94301|94341.5|94303.2|94325.3|94287.5|44
1649100630000|2022-04-04 19:30:30|94325.2|94300.2|94325.4|94300.4|94325.8|94300.8|94324.4|94299.4|24
1649100640000|2022-04-04 19:30:40|94325.2|94300.2|94326.1|94301.1|94327.7|94302.7|94324.8|94299.8|28
1649100650000|2022-04-04 19:30:50|94325.8|94300.8|94326.2|94301.2|94326.2|94301.2|94323.9|94298.9|26
1649100660000|2022-04-04 19:31:00|94325.4|94300.4|94348.2|94298.2|94349.3|94311.5|94324.8|94295.6|27
1649100670000|2022-04-04 19:31:10|94348.3|94298.3|94347.4|94297.4|94348.6|94298.6|94344.9|94294.9|24
1649100680000|2022-04-04 19:31:20|94346.6|94296.6|94334.8|94309.8|94349.4|94312.2|94331.1|94296.6|37
1649100690000|2022-04-04 19:31:30|94335.8|94310.8|94326.8|94276.8|94348|94311.9|94326.8|94276.8|49
1649100700000|2022-04-04 19:31:40|94325.7|94275.7|94326.9|94276.9|94328.2|94278.2|94323.8|94273.8|49
1649100710000|2022-04-04 19:31:50|94327|94277|94328.6|94278.6|94329.2|94289.1|94312.1|94276.7|31
1649100720000|2022-04-04 19:32:00|94327.1|94277.1|94329.5|94279.5|94329.6|94279.6|94325.5|94275.5|28
1649100730000|2022-04-04 19:32:10|94329.1|94279.1|94329.4|94279.4|94330.6|94280.6|94328.7|94278.7|23
1649100740000|2022-04-04 19:32:20|94329.6|94279.6|94332|94282|94332|94282|94328.6|94278.6|17
1649100750000|2022-04-04 19:32:30|94332.7|94282.7|94332.4|94282.4|94333.2|94283.2|94331.2|94281.2|22
1649100760000|2022-04-04 19:32:40|94332.3|94282.3|94335|94285|94335.3|94285.3|94331|94281|32
1649100770000|2022-04-04 19:32:50|94334.9|94284.9|94334.2|94284.2|94337.7|94287.7|94334|94284|42
1649100780000|2022-04-04 19:33:00|94334.3|94284.3|94330.9|94280.9|94334.6|94284.6|94330.9|94280.9|23
1649100790000|2022-04-04 19:33:10|94330.1|94280.1|94330.1|94280.1|94330.1|94280.1|94328.6|94278.6|22
1649100800000|2022-04-04 19:33:20|94329.9|94279.9|94328|94278|94331.2|94281.2|94327.5|94277.5|24
1649100810000|2022-04-04 19:33:30|94328.1|94278.1|94322.9|94272.9|94328.5|94287.7|94306.5|94268.1|31
1649100820000|2022-04-04 19:33:40|94323|94273|94322.6|94272.6|94323.1|94273.1|94322.5|94272.5|11
1649100830000|2022-04-04 19:33:50|94322|94272|94321.9|94271.9|94322.9|94272.9|94321.9|94271.9|10
1649100840000|2022-04-04 19:34:00|94321.8|94271.8|94315.5|94265.5|94322.2|94272.2|94314.2|94264.2|35
1649100850000|2022-04-04 19:34:10|94315.4|94265.4|94315.2|94265.2|94315.8|94265.8|94314.7|94264.7|14
1649100860000|2022-04-04 19:34:20|94315.4|94265.4|94317.8|94267.8|94317.8|94267.8|94314.3|94264.3|12
1649100870000|2022-04-04 19:34:30|94317.7|94267.7|94315.1|94265.1|94318.4|94268.4|94314.8|94264.8|17
1649100880000|2022-04-04 19:34:40|94315.2|94265.2|94311.7|94261.7|94316.1|94266.1|94310.5|94260.5|17
1649100890000|2022-04-04 19:34:50|94312.2|94262.2|94308.8|94258.8|94312.7|94262.7|94308.2|94258.2|35
1649100900000|2022-04-04 19:35:00|94307.8|94257.8|94312.9|94262.9|94316.2|94266.2|94307.6|94257.6|37
1649100910000|2022-04-04 19:35:10|94313.1|94263.1|94311.8|94261.8|94315|94265|94310.5|94260.5|31
1649100920000|2022-04-04 19:35:20|94311.6|94261.6|94305.9|94255.9|94311.6|94261.6|94305.2|94255.2|28
1649100930000|2022-04-04 19:35:30|94306.1|94256.1|94305.2|94255.2|94306.6|94256.6|94304.1|94254.1|28
1649100940000|2022-04-04 19:35:40|94304.9|94254.9|94297.7|94247.7|94305.3|94255.3|94297|94247|24
1649100950000|2022-04-04 19:35:50|94297.1|94247.1|94299.4|94249.4|94299.4|94249.4|94295.9|94245.9|36
1649100960000|2022-04-04 19:36:00|94299.7|94249.7|94300.4|94250.4|94300.5|94250.5|94299.4|94249.4|18
1649100970000|2022-04-04 19:36:10|94300.3|94250.3|94300|94250|94300.3|94250.3|94299.4|94249.4|15
1649100980000|2022-04-04 19:36:20|94299.7|94249.7|94299.5|94249.5|94300.1|94250.1|94299.3|94249.3|8
1649100990000|2022-04-04 19:36:30|94299.4|94249.4|94300.2|94250.2|94300.3|94250.3|94299.4|94249.4|10
1649101000000|2022-04-04 19:36:40|94300.1|94250.1|94299.6|94249.6|94300.1|94250.1|94299.1|94249.1|12
1649101010000|2022-04-04 19:36:50|94299.7|94249.7|94299.5|94249.5|94299.8|94249.8|94298.7|94248.7|9
1649101020000|2022-04-04 19:37:00|94299.6|94249.6|94300.1|94250.1|94300.1|94250.1|94299.6|94249.6|9
1649101030000|2022-04-04 19:37:10|94300.2|94250.2|94296.7|94246.7|94300.2|94250.2|94295.8|94245.8|18
1649101040000|2022-04-04 19:37:20|94294.8|94244.8|94296.9|94246.9|94297.3|94247.3|94294.7|94244.7|27
1649101050000|2022-04-04 19:37:30|94297.2|94247.2|94294.9|94244.9|94297.5|94247.5|94294.9|94244.9|28
1649101060000|2022-04-04 19:37:40|94294.8|94244.8|94298.1|94248.1|94306.8|94256.8|94294.6|94244.6|20
1649101070000|2022-04-04 19:37:50|94298.4|94248.4|94297.7|94247.7|94298.4|94248.4|94297.4|94247.4|18
1649101080000|2022-04-04 19:38:00|94295.8|94245.8|94293.9|94243.9|94296.1|94246.1|94293.5|94243.5|31
1649101090000|2022-04-04 19:38:10|94294|94244|94292.3|94242.3|94295.9|94245.9|94292.1|94242.1|24
1649101100000|2022-04-04 19:38:20|94292.2|94242.2|94298.7|94248.7|94309.8|94249.7|94292.2|94239|27
1649101110000|2022-04-04 19:38:30|94298.8|94248.8|94298.5|94248.5|94299.3|94249.3|94297.9|94247.9|21
1649101120000|2022-04-04 19:38:40|94298.4|94248.4|94297.7|94247.7|94298.7|94248.7|94297.2|94247.2|21
1649101130000|2022-04-04 19:38:50|94297.4|94247.4|94295.8|94245.8|94297.9|94247.9|94295.8|94245.8|27
1649101140000|2022-04-04 19:39:00|94296|94246|94296.4|94246.4|94296.7|94246.7|94294.4|94244.4|25
1649101150000|2022-04-04 19:39:10|94296.6|94246.6|94294.8|94244.8|94297.5|94247.5|94294.6|94244.6|33
1649101160000|2022-04-04 19:39:20|94294.7|94244.7|94294.9|94244.9|94295.5|94245.5|94294.6|94244.6|18
1649101170000|2022-04-04 19:39:30|94295.2|94245.2|94292.4|94242.4|94295.2|94245.2|94292|94242|18
1649101180000|2022-04-04 19:39:40|94292.7|94242.7|94295.3|94245.3|94295.8|94245.8|94291.6|94241.6|19
1649101190000|2022-04-04 19:39:50|94296.1|94246.1|94293.4|94243.4|94296.6|94246.6|94293.1|94243.1|18
1649101200000|2022-04-04 19:40:00|94293.9|94243.9|94295.3|94245.3|94295.3|94245.3|94292.6|94242.6|22
1649101210000|2022-04-04 19:40:10|94295.7|94245.7|94293.9|94243.9|94295.7|94245.7|94292|94242|10
1649101220000|2022-04-04 19:40:20|94293.2|94243.2|94297.3|94247.3|94297.3|94247.3|94293.2|94243.2|27
1649101230000|2022-04-04 19:40:30|94293.4|94243.4|94273.2|94248.2|94294.7|94250.2|94269|94242.1|29
1649101240000|2022-04-04 19:40:40|94273.1|94248.1|94270.2|94245.2|94273.1|94248.1|94269.3|94244.3|20
1649101250000|2022-04-04 19:40:50|94270.3|94245.3|94287.7|94237.7|94287.7|94245.3|94267.4|94236.9|19
1649101260000|2022-04-04 19:41:00|94287.8|94237.8|94267.7|94242.7|94288.2|94244.9|94267.7|94236.2|18
1649101270000|2022-04-04 19:41:10|94267.8|94242.8|94286.3|94236.3|94286.3|94248.8|94266.5|94236|23
1649101280000|2022-04-04 19:41:20|94285.9|94235.9|94274.6|94249.6|94285.9|94249.6|94271.4|94234.7|17
1649101290000|2022-04-04 19:41:30|94274.2|94249.2|94285.3|94235.3|94288.1|94249.2|94274.2|94233.8|22
1649101300000|2022-04-04 19:41:40|94285.4|94235.4|94275.2|94250.2|94285.7|94250.2|94270.6|94233.8|28
1649101310000|2022-04-04 19:41:50|94270.9|94245.9|94288.6|94238.6|94292.1|94252|94270.9|94237.1|32
1649101320000|2022-04-04 19:42:00|94288.4|94238.4|94287.7|94237.7|94290.5|94240.5|94286.9|94236.9|37
1649101330000|2022-04-04 19:42:10|94287.8|94237.8|94295.8|94245.8|94296.8|94254.8|94277.6|94236.6|41
1649101340000|2022-04-04 19:42:20|94295.5|94245.5|94304.7|94254.7|94304.7|94254.7|94294.4|94244.4|37
1649101350000|2022-04-04 19:42:30|94305.2|94255.2|94301.7|94251.7|94305.2|94266.5|94289.5|94251.2|20
1649101360000|2022-04-04 19:42:40|94302|94252|94298.6|94248.6|94304.1|94254.1|94298.2|94248.2|26
1649101370000|2022-04-04 19:42:50|94300.8|94250.8|94302.3|94252.3|94303|94253|94298.5|94248.5|26
1649101380000|2022-04-04 19:43:00|94303.2|94253.2|94307.2|94257.2|94307.6|94257.6|94302.7|94252.7|39
1649101390000|2022-04-04 19:43:10|94307.3|94257.3|94304.7|94254.7|94307.5|94257.5|94303.4|94253.4|31
1649101400000|2022-04-04 19:43:20|94305.2|94255.2|94305.9|94255.9|94307.3|94257.3|94302.8|94252.8|28
1649101410000|2022-04-04 19:43:30|94305.7|94255.7|94301.3|94251.3|94305.8|94255.8|94300.7|94250.7|25
1649101420000|2022-04-04 19:43:40|94301.1|94251.1|94298.3|94248.3|94301.5|94251.5|94298.1|94248.1|37
1649101430000|2022-04-04 19:43:50|94298.2|94248.2|94299.6|94249.6|94299.7|94249.7|94297.9|94247.9|14
1649101440000|2022-04-04 19:44:00|94299.4|94249.4|94299|94249|94300.4|94250.4|94298.4|94248.4|19
1649101450000|2022-04-04 19:44:10|94299.6|94249.6|94298.3|94248.3|94299.6|94249.6|94298.3|94248.3|11
1649101460000|2022-04-04 19:44:20|94298.6|94248.6|94300|94250|94300|94250|94297.6|94247.6|17
1649101470000|2022-04-04 19:44:30|94300.4|94250.4|94304.9|94254.9|94310.3|94270.7|94293.4|94249.4|40
1649101480000|2022-04-04 19:44:40|94304.6|94254.6|94307.9|94257.9|94309.1|94259.1|94304.6|94254.6|30
1649101490000|2022-04-04 19:44:50|94307.5|94257.5|94306.4|94256.4|94307.7|94257.7|94306.3|94256.3|18
1649101500000|2022-04-04 19:45:00|94306.7|94256.7|94306.6|94256.6|94307.4|94257.4|94305.8|94255.8|27
1649101510000|2022-04-04 19:45:10|94306.5|94256.5|94307.8|94257.8|94308.1|94258.1|94305.9|94255.9|19
1649101520000|2022-04-04 19:45:20|94307.9|94257.9|94309|94259|94309|94259|94307|94257|19
1649101530000|2022-04-04 19:45:30|94309.1|94259.1|94309.4|94259.4|94311.5|94261.5|94308.1|94258.1|31
1649101540000|2022-04-04 19:45:40|94309.6|94259.6|94311.9|94261.9|94312.1|94262.1|94308.5|94258.5|21
1649101550000|2022-04-04 19:45:50|94313.1|94263.1|94320|94270|94320.7|94270.7|94312.3|94262.3|33
1649101560000|2022-04-04 19:46:00|94319.9|94269.9|94319.6|94269.6|94321.1|94271.1|94318.1|94268.1|29
1649101570000|2022-04-04 19:46:10|94318.5|94268.5|94312.3|94262.3|94321.6|94268.5|94305.5|94242.1|44
1649101580000|2022-04-04 19:46:20|94312.7|94262.7|94311.4|94261.4|94312.7|94262.7|94310.2|94260.2|14
1649101590000|2022-04-04 19:46:30|94311.3|94261.3|94308.9|94258.9|94312.3|94262.3|94308.4|94258.4|27
1649101600000|2022-04-04 19:46:40|94308.7|94258.7|94310.8|94260.8|94311|94261|94308.7|94258.7|22
1649101610000|2022-04-04 19:46:50|94310.6|94260.6|94314|94264|94315.1|94265.1|94310.6|94260.6|28
1649101620000|2022-04-04 19:47:00|94314.2|94264.2|94312.7|94262.7|94314.2|94264.2|94312.7|94262.7|15
1649101630000|2022-04-04 19:47:10|94312|94262|94311|94261|94312|94262|94310.2|94260.2|24
1649101640000|2022-04-04 19:47:20|94310.2|94260.2|94309.6|94259.6|94310.4|94260.4|94308.9|94258.9|30
1649101650000|2022-04-04 19:47:30|94309|94259|94306.8|94256.8|94309|94259|94304.4|94254.4|21
1649101660000|2022-04-04 19:47:40|94307.3|94257.3|94304.3|94254.3|94307.7|94257.7|94303.9|94253.9|24
1649101670000|2022-04-04 19:47:50|94304.2|94254.2|94305.2|94255.2|94306.3|94256.3|94304.2|94254.2|24
1649101680000|2022-04-04 19:48:00|94305.5|94255.5|94302.7|94252.7|94305.5|94255.5|94302.5|94252.5|25
1649101690000|2022-04-04 19:48:10|94302.8|94252.8|94302.8|94252.8|94303|94253|94301.5|94251.5|11
1649101700000|2022-04-04 19:48:20|94303.2|94253.2|94302.9|94252.9|94303.9|94253.9|94300.6|94250.6|32
1649101710000|2022-04-04 19:48:30|94302.8|94252.8|94297.6|94247.6|94303.6|94253.6|94297.6|94247.6|37
1649101720000|2022-04-04 19:48:40|94299.1|94249.1|94298.3|94248.3|94300.1|94250.1|94295.9|94245.9|32
1649101730000|2022-04-04 19:48:50|94298|94248|94306.1|94256.1|94312.7|94276.9|94292.2|94246.6|33
1649101740000|2022-04-04 19:49:00|94305.6|94255.6|94304.7|94254.7|94307.6|94257.6|94304.7|94254.7|27
1649101750000|2022-04-04 19:49:10|94304.8|94254.8|94304.1|94254.1|94305|94255|94300.9|94250.9|43
1649101760000|2022-04-04 19:49:20|94303.9|94253.9|94299.3|94249.3|94303.9|94253.9|94299.2|94249.2|25
1649101770000|2022-04-04 19:49:30|94299.7|94249.7|94299.9|94249.9|94299.9|94249.9|94298.2|94248.2|24
1649101780000|2022-04-04 19:49:40|94299.8|94249.8|94299.8|94249.8|94300.3|94250.3|94299|94249|16
1649101790000|2022-04-04 19:49:50|94299.9|94249.9|94301.2|94251.2|94301.2|94251.2|94298.6|94248.6|20
1649101800000|2022-04-04 19:50:00|94301|94251|94301.3|94251.3|94302.9|94252.9|94299.4|94249.4|33
1649101810000|2022-04-04 19:50:10|94300.4|94250.4|94297.6|94247.6|94300.7|94250.7|94296.5|94246.5|22
1649101820000|2022-04-04 19:50:20|94297.5|94247.5|94298.8|94248.8|94299.2|94249.2|94297.5|94247.5|26
1649101830000|2022-04-04 19:50:30|94299.4|94249.4|94294.4|94244.4|94299.5|94249.5|94290.2|94240.2|46
1649101840000|2022-04-04 19:50:40|94294.6|94244.6|94294.3|94244.3|94295.5|94245.5|94292.5|94242.5|25
1649101850000|2022-04-04 19:50:50|94293.7|94243.7|94293.6|94243.6|94296|94246|94293|94243|31
1649101860000|2022-04-04 19:51:00|94293.2|94243.2|94292.6|94242.6|94296.7|94246.7|94291.5|94241.5|36
1649101870000|2022-04-04 19:51:10|94293.2|94243.2|94295.5|94245.5|94296.4|94246.4|94292.5|94242.5|31
1649101880000|2022-04-04 19:51:20|94295.2|94245.2|94286.3|94236.3|94295.2|94245.2|94285.3|94235.3|41
1649101890000|2022-04-04 19:51:30|94287.5|94237.5|94289.1|94239.1|94291.7|94241.7|94285.1|94235.1|47
1649101900000|2022-04-04 19:51:40|94288.7|94238.7|94288.6|94238.6|94299.9|94242.2|94282.3|94227.7|47
1649101910000|2022-04-04 19:51:50|94288|94238|94285.9|94235.9|94290|94240|94283.4|94233.4|39
1649101920000|2022-04-04 19:52:00|94286|94236|94298.8|94248.8|94299.3|94249.3|94285.3|94235.3|47
1649101930000|2022-04-04 19:52:10|94298.9|94248.9|94300|94250|94301.5|94251.5|94297.8|94247.8|38
1649101940000|2022-04-04 19:52:20|94299.9|94249.9|94303|94253|94303.5|94253.5|94299.8|94249.8|20
1649101950000|2022-04-04 19:52:30|94302.7|94252.7|94304.4|94254.4|94306.1|94256.1|94302.7|94252.7|33
1649101960000|2022-04-04 19:52:40|94304.5|94254.5|94300.2|94250.2|94304.8|94254.8|94300.2|94250.2|37
1649101970000|2022-04-04 19:52:50|94298.6|94248.6|94293|94243|94298.9|94248.9|94292.4|94242.4|47
1649101980000|2022-04-04 19:53:00|94292.8|94242.8|94293.8|94243.8|94295.5|94245.5|94292.8|94242.8|35
1649101990000|2022-04-04 19:53:10|94294.3|94244.3|94293.8|94243.8|94294.8|94244.8|94293|94243|23
1649102000000|2022-04-04 19:53:20|94294|94244|94293.4|94243.4|94295.3|94245.3|94293.3|94243.3|18
1649102010000|2022-04-04 19:53:30|94292.4|94242.4|94291.2|94241.2|94292.8|94242.8|94289.7|94239.7|27
1649102020000|2022-04-04 19:53:40|94291.9|94241.9|94292.6|94242.6|94293.3|94243.3|94291.5|94241.5|25
1649102030000|2022-04-04 19:53:50|94292.9|94242.9|94299.2|94229.2|94299.8|94244.8|94289.2|94228.4|25
1649102040000|2022-04-04 19:54:00|94299.9|94228.2|94293.8|94243.8|94299.9|94246|94289.8|94228.2|40
1649102050000|2022-04-04 19:54:10|94294.5|94244.5|94291.8|94241.8|94298.8|94248.8|94291.2|94241.2|31
1649102060000|2022-04-04 19:54:20|94291.5|94241.5|94297.5|94247.5|94299.1|94249.1|94291.5|94241.5|37
1649102070000|2022-04-04 19:54:30|94297.4|94247.4|94294|94244|94300.2|94250.2|94293.8|94243.8|40
1649102080000|2022-04-04 19:54:40|94293.9|94243.9|94295.4|94245.4|94297.3|94247.3|94292.8|94242.8|42
1649102090000|2022-04-04 19:54:50|94295|94245|94300.4|94250.4|94300.8|94250.8|94294.4|94244.4|31
1649102100000|2022-04-04 19:55:00|94299.8|94249.8|94303.9|94253.9|94307.8|94257.8|94299.8|94249.8|46
1649102110000|2022-04-04 19:55:10|94301.4|94251.4|94307.4|94257.4|94317.5|94259|94301.4|94241|31
1649102120000|2022-04-04 19:55:20|94306.4|94256.4|94309.6|94259.6|94310.5|94260.5|94305.7|94255.7|38
1649102130000|2022-04-04 19:55:30|94310|94260|94311.5|94261.5|94311.7|94261.7|94308.4|94258.4|28
1649102140000|2022-04-04 19:55:40|94310.6|94260.6|94311.6|94261.6|94311.6|94261.6|94310.1|94260.1|30
1649102150000|2022-04-04 19:55:50|94311.1|94261.1|94310.5|94260.5|94311.4|94261.4|94307|94257|36
1649102160000|2022-04-04 19:56:00|94310|94260|94305.1|94255.1|94310|94260|94303.9|94253.9|29
1649102170000|2022-04-04 19:56:10|94305.8|94255.8|94311.1|94261.1|94311.6|94261.6|94303.7|94253.7|44
1649102180000|2022-04-04 19:56:20|94309.5|94259.5|94311.7|94261.7|94314.6|94264.6|94308.8|94258.8|37
1649102190000|2022-04-04 19:56:30|94311.4|94261.4|94311.4|94261.4|94311.9|94261.9|94309.7|94259.7|24
1649102200000|2022-04-04 19:56:40|94311.1|94261.1|94311.2|94261.2|94316.9|94266.9|94310.1|94260.1|40
1649102210000|2022-04-04 19:56:50|94311.1|94261.1|94313.4|94263.4|94316.1|94266.1|94309.9|94259.9|39
1649102220000|2022-04-04 19:57:00|94315.3|94265.3|94312.6|94262.6|94316.1|94266.1|94311.3|94261.3|45
1649102230000|2022-04-04 19:57:10|94313.2|94263.2|94314.1|94264.1|94316.4|94266.4|94311|94261|40
1649102240000|2022-04-04 19:57:20|94313.8|94263.8|94335.2|94285.2|94336|94286|94312.2|94262.2|46
1649102250000|2022-04-04 19:57:30|94332.6|94282.6|94335.7|94285.7|94346.1|94290.6|94331.2|94274.1|62
1649102260000|2022-04-04 19:57:40|94335.8|94285.8|94336.9|94286.9|94338.2|94288.2|94334.9|94284.9|40
1649102270000|2022-04-04 19:57:50|94337|94287|94336.4|94286.4|94339.7|94289.7|94334|94284|43
1649102280000|2022-04-04 19:58:00|94335.4|94285.4|94336.1|94286.1|94340.1|94290.1|94334.4|94284.4|42
1649102290000|2022-04-04 19:58:10|94338.2|94288.2|94335.5|94285.5|94338.2|94288.2|94334.9|94284.9|27
1649102300000|2022-04-04 19:58:20|94335.9|94285.9|94335.7|94285.7|94336.9|94286.9|94335.2|94285.2|28
1649102310000|2022-04-04 19:58:30|94335.8|94285.8|94335.3|94285.3|94335.9|94285.9|94334.9|94284.9|20
1649102320000|2022-04-04 19:58:40|94335.2|94285.2|94337.1|94287.1|94338.1|94288.1|94334.1|94284.1|28
1649102330000|2022-04-04 19:58:50|94336.6|94286.6|94346.9|94296.9|94348.6|94298.6|94336.3|94286.3|37
1649102340000|2022-04-04 19:59:00|94345.4|94295.4|94349.3|94299.3|94352.1|94302.1|94343.6|94293.6|41
1649102350000|2022-04-04 19:59:10|94348.8|94298.8|94349.8|94299.8|94350.9|94300.9|94343.3|94293.3|48
1649102360000|2022-04-04 19:59:20|94348.4|94298.4|94349.6|94299.6|94350.8|94300.8|94347.6|94297.6|48
1649102370000|2022-04-04 19:59:30|94350.1|94300.1|94350.4|94300.4|94351.6|94301.6|94347.1|94297.1|39
1649102380000|2022-04-04 19:59:40|94351|94301|94351.5|94301.5|94351.9|94301.9|94349.4|94299.4|38
1649102390000|2022-04-04 19:59:50|94350.2|94300.2|94349.5|94299.5|94351.6|94301.6|94349.5|94299.5|35
1649102400000|2022-04-04 20:00:00|94349.4|94299.4|94352.2|94302.2|94353.7|94303.7|94349.4|94299.4|43
1649102410000|2022-04-04 20:00:10|94352|94302|94354.9|94304.9|94354.9|94304.9|94351.2|94301.2|37
1649102420000|2022-04-04 20:00:20|94355.5|94305.5|94346.8|94296.8|94357|94307|94346.4|94296.4|33
1649102430000|2022-04-04 20:00:30|94346.5|94296.5|94350|94300|94357.8|94302.2|94345|94286.7|43
1649102440000|2022-04-04 20:00:40|94352.7|94302.7|94344.3|94294.3|94352.7|94302.7|94344.3|94294.3|40
1649102450000|2022-04-04 20:00:50|94344.4|94294.4|94347.1|94297.1|94348.9|94298.9|94344.4|94294.4|23
1649102460000|2022-04-04 20:01:00|94346.6|94296.6|94345.9|94295.9|94351.1|94301.1|94342.7|94292.7|58
1649102470000|2022-04-04 20:01:10|94345.4|94295.4|94355.6|94305.6|94356.9|94306.9|94345.3|94295.3|45
1649102480000|2022-04-04 20:01:20|94356.2|94306.2|94358.3|94308.3|94360.2|94310.2|94355.5|94305.5|31
1649102490000|2022-04-04 20:01:30|94358.5|94308.5|94364.2|94314.2|94368.6|94318.6|94358.5|94308.5|37
1649102500000|2022-04-04 20:01:40|94362.7|94312.7|94363.3|94313.3|94363.4|94313.4|94358.2|94308.2|46
1649102510000|2022-04-04 20:01:50|94364.1|94314.1|94371|94321|94379.2|94329.2|94361.3|94311.3|41
1649102520000|2022-04-04 20:02:00|94371.5|94321.5|94365.3|94315.3|94372.4|94322.4|94361.4|94311.4|35
1649102530000|2022-04-04 20:02:10|94366.3|94316.3|94363|94313|94366.9|94316.9|94362.1|94312.1|35
1649102540000|2022-04-04 20:02:20|94363.3|94313.3|94361.2|94311.2|94365.4|94315.4|94361.2|94311.2|32
1649102550000|2022-04-04 20:02:30|94360.4|94310.4|94368.7|94318.7|94369.2|94319.2|94360.1|94310.1|42
1649102560000|2022-04-04 20:02:40|94368.6|94318.6|94370.8|94320.8|94371|94321|94367.3|94317.3|22
1649102570000|2022-04-04 20:02:50|94371.2|94321.2|94371.1|94321.1|94371.9|94321.9|94371.1|94321.1|11
1649102580000|2022-04-04 20:03:00|94371|94321|94370.9|94320.9|94371|94321|94369.5|94319.5|17
1649102590000|2022-04-04 20:03:10|94370.6|94320.6|94367.3|94317.3|94371.1|94321.1|94367.3|94317.3|24
1649102600000|2022-04-04 20:03:20|94367.5|94317.5|94367.5|94317.5|94368.9|94318.9|94364.6|94314.6|33
1649102610000|2022-04-04 20:03:30|94367.1|94317.1|94366.5|94316.5|94367.8|94317.8|94365|94315|28
1649102620000|2022-04-04 20:03:40|94366.7|94316.7|94359.5|94309.5|94366.7|94316.7|94358.3|94308.3|36
1649102630000|2022-04-04 20:03:50|94359.2|94309.2|94358.5|94308.5|94362|94312|94357.9|94307.9|32
1649102640000|2022-04-04 20:04:00|94358.6|94308.6|94361.1|94311.1|94361.7|94311.7|94358.6|94308.6|18
1649102650000|2022-04-04 20:04:10|94361|94311|94362.1|94312.1|94362.1|94312.1|94360.7|94310.7|17
1649102660000|2022-04-04 20:04:20|94361.9|94311.9|94359.2|94309.2|94362|94312|94359.1|94309.1|19
1649102670000|2022-04-04 20:04:30|94360.5|94310.5|94358.2|94308.2|94361.7|94311.7|94358.2|94308.2|28
1649102680000|2022-04-04 20:04:40|94357.8|94307.8|94356.5|94306.5|94360.5|94310.5|94356.2|94306.2|21
1649102690000|2022-04-04 20:04:50|94356.2|94306.2|94358|94308|94358.9|94308.9|94356.2|94306.2|8
1649102700000|2022-04-04 20:05:00|94358.2|94308.2|94360.5|94310.5|94360.8|94310.8|94357.8|94307.8|19
1649102710000|2022-04-04 20:05:10|94360.2|94310.2|94361.4|94311.4|94363.6|94313.6|94359.2|94309.2|12
1649102720000|2022-04-04 20:05:20|94361.2|94311.2|94360|94310|94362.6|94312.6|94359.8|94309.8|12
1649102730000|2022-04-04 20:05:30|94360.2|94310.2|94371|94300|94371|94313.2|94360.2|94299|11
1649102740000|2022-04-04 20:05:40|94358.6|94308.6|94356.9|94306.9|94369.3|94314.2|94352.7|94299.2|55
1649102750000|2022-04-04 20:05:50|94356.3|94306.3|94359.7|94309.7|94361.3|94311.3|94356.3|94306.3|30
1649102760000|2022-04-04 20:06:00|94360.2|94310.2|94359.8|94309.8|94360.8|94310.8|94356.2|94306.2|44
1649102770000|2022-04-04 20:06:10|94359.2|94309.2|94360.5|94310.5|94361.3|94311.3|94358.8|94308.8|24
1649102780000|2022-04-04 20:06:20|94359.5|94309.5|94362.4|94312.4|94362.4|94312.4|94359.2|94309.2|9
1649102790000|2022-04-04 20:06:30|94361.3|94311.3|94370.6|94320.6|94371.8|94321.8|94360.2|94310.2|39
1649102800000|2022-04-04 20:06:40|94370.4|94320.4|94366.4|94316.4|94370.4|94320.4|94366.4|94316.4|15
1649102810000|2022-04-04 20:06:50|94366.1|94316.1|94367.1|94317.1|94371|94321|94366.1|94316.1|15
1649102820000|2022-04-04 20:07:00|94367.5|94317.5|94367.5|94317.5|94371.3|94321.3|94367.2|94317.2|32
1649102830000|2022-04-04 20:07:10|94369.4|94319.4|94368.6|94318.6|94369.6|94319.6|94367.7|94317.7|22
1649102840000|2022-04-04 20:07:20|94369|94319|94368.4|94318.4|94369.6|94319.6|94367.7|94317.7|16
1649102850000|2022-04-04 20:07:30|94368.5|94318.5|94371.6|94321.6|94371.8|94321.8|94368.5|94318.5|22
1649102860000|2022-04-04 20:07:40|94372.1|94322.1|94372.1|94322.1|94372.6|94322.6|94371.5|94321.5|13
1649102870000|2022-04-04 20:07:50|94371.7|94321.7|94373|94323|94374|94324|94371.2|94321.2|21
1649102880000|2022-04-04 20:08:00|94372.9|94322.9|94370.9|94320.9|94372.9|94322.9|94370.9|94320.9|9
1649102890000|2022-04-04 20:08:10|94370.6|94320.6|94370.3|94320.3|94374.9|94324.9|94370.2|94320.2|13
1649102900000|2022-04-04 20:08:20|94372.1|94322.1|94371.4|94321.4|94372.5|94322.5|94370.6|94320.6|19
1649102910000|2022-04-04 20:08:30|94370|94320|94369.6|94319.6|94374.2|94324.2|94369.6|94319.6|20
1649102920000|2022-04-04 20:08:40|94369.8|94319.8|94369.3|94319.3|94369.8|94319.8|94366.6|94316.6|15
1649102930000|2022-04-04 20:08:50|94369.5|94319.5|94366.9|94316.9|94369.5|94319.5|94366.9|94316.9|18
1649102940000|2022-04-04 20:09:00|94367.1|94317.1|94367.4|94317.4|94367.4|94317.4|94366.6|94316.6|8
1649102950000|2022-04-04 20:09:10|94367.1|94317.1|94363.7|94313.7|94368.7|94318.7|94362.2|94312.2|32
1649102960000|2022-04-04 20:09:20|94363.2|94313.2|94354.9|94304.9|94364.7|94314.7|94354.1|94304.1|48
1649102970000|2022-04-04 20:09:30|94354.7|94304.7|94355.4|94305.4|94357.7|94307.7|94353.4|94303.4|32
1649102980000|2022-04-04 20:09:40|94355.3|94305.3|94355.7|94305.7|94357.6|94307.6|94354.4|94304.4|27
1649102990000|2022-04-04 20:09:50|94355.5|94305.5|94354.8|94304.8|94356.3|94306.3|94353.7|94303.7|16
1649103000000|2022-04-04 20:10:00|94354.4|94304.4|94354.1|94304.1|94358|94308|94354.1|94304.1|22
1649103010000|2022-04-04 20:10:10|94353.9|94303.9|94353.7|94303.7|94356.2|94306.2|94353|94303|12
1649103020000|2022-04-04 20:10:20|94356.3|94306.3|94354.6|94304.6|94358.3|94308.3|94353.8|94303.8|18
1649103030000|2022-04-04 20:10:30|94354.1|94304.1|94353.6|94303.6|94354.3|94304.3|94353.6|94303.6|9
1649103040000|2022-04-04 20:10:40|94353.5|94303.5|94354.4|94304.4|94354.4|94304.4|94353.5|94303.5|7
1649103050000|2022-04-04 20:10:50|94354.3|94304.3|94353.4|94303.4|94354.8|94304.8|94353.4|94303.4|7
1649103060000|2022-04-04 20:11:00|94354.3|94304.3|94356.2|94306.2|94356.3|94306.3|94354.3|94304.3|20
1649103070000|2022-04-04 20:11:10|94355.7|94305.7|94354.9|94304.9|94356.4|94306.4|94354.8|94304.8|21
1649103080000|2022-04-04 20:11:20|94355.2|94305.2|94353.3|94303.3|94355.7|94305.7|94353.3|94303.3|11
1649103090000|2022-04-04 20:11:30|94353.4|94303.4|94354.8|94304.8|94357.7|94307.7|94353.4|94303.4|17
1649103100000|2022-04-04 20:11:40|94355|94305|94353.3|94303.3|94355.1|94305.1|94352.9|94302.9|14
1649103110000|2022-04-04 20:11:50|94353.1|94303.1|94352.7|94302.7|94355.7|94305.7|94351.9|94301.9|14
1649103120000|2022-04-04 20:12:00|94352.9|94302.9|94352.2|94302.2|94353|94303|94352.2|94302.2|7
1649103130000|2022-04-04 20:12:10|94354.4|94304.4|94351.1|94301.1|94354.7|94304.7|94351.1|94301.1|14
1649103140000|2022-04-04 20:12:20|94350.6|94300.6|94353.1|94303.1|94354.8|94304.8|94350.6|94300.6|13
1649103150000|2022-04-04 20:12:30|94353|94303|94356.1|94306.1|94357.2|94307.2|94352.3|94302.3|21
1649103160000|2022-04-04 20:12:40|94354.8|94304.8|94354.1|94304.1|94358.9|94308.9|94353.3|94303.3|15
1649103170000|2022-04-04 20:12:50|94356.6|94306.6|94355.4|94305.4|94357.1|94307.1|94354.4|94304.4|14
1649103180000|2022-04-04 20:13:00|94355.6|94305.6|94358.2|94308.2|94361.3|94311.3|94354.5|94304.5|21
1649103190000|2022-04-04 20:13:10|94357.9|94307.9|94359|94309|94366|94313.3|94356.1|94295|27
1649103200000|2022-04-04 20:13:20|94360|94310|94350.1|94300.1|94360.1|94310.1|94343|94293|39
1649103210000|2022-04-04 20:13:30|94350.2|94300.2|94334.5|94284.5|94350.4|94300.4|94331.2|94281.2|54
1649103220000|2022-04-04 20:13:40|94334.1|94284.1|94341.8|94267.1|94345.9|94284.1|94327.5|94267.1|48
1649103230000|2022-04-04 20:13:50|94342.5|94267.5|94321.1|94271.1|94343.3|94277.4|94320.4|94267.1|58
1649103240000|2022-04-04 20:14:00|94321.5|94271.5|94321.8|94271.8|94322.1|94272.1|94313.9|94263.9|58
1649103250000|2022-04-04 20:14:10|94321.2|94271.2|94298|94248|94321.2|94271.2|94286|94226.4|55
1649103260000|2022-04-04 20:14:20|94300.5|94250.5|94307.5|94257.5|94317.1|94258.6|94300.5|94241.8|60
1649103270000|2022-04-04 20:14:30|94305.9|94255.9|94304.3|94254.3|94320.5|94257.6|94304.3|94246.1|41
1649103280000|2022-04-04 20:14:40|94305.4|94255.4|94317.6|94246.1|94318.8|94256|94302.1|94245|13
1649103290000|2022-04-04 20:14:50|94317.9|94246|94295.9|94245.9|94317.9|94256.6|94286.7|94236.7|42
1649103300000|2022-04-04 20:15:00|94297.7|94247.7|94299.3|94249.3|94309.2|94249.3|94294.1|94237.4|39
1649103310000|2022-04-04 20:15:10|94300.2|94250.2|94307.4|94235.7|94309.3|94250.2|94294.5|94231.9|53
1649103320000|2022-04-04 20:15:20|94306.2|94235.9|94301.3|94251.3|94306.2|94253.3|94292|94235.9|41
1649103330000|2022-04-04 20:15:30|94302.7|94252.7|94300.9|94250.9|94313|94263|94295.4|94245.4|47
1649103340000|2022-04-04 20:15:40|94301|94251|94300.7|94250.7|94314.7|94251|94298.2|94237.5|14
1649103350000|2022-04-04 20:15:50|94299.9|94249.9|94299.5|94249.5|94300.4|94250.4|94297.3|94247.3|13
1649103360000|2022-04-04 20:16:00|94299.7|94249.7|94300.6|94250.6|94303.2|94253.2|94299.7|94249.7|27
1649103370000|2022-04-04 20:16:10|94303|94253|94305.6|94255.6|94317.2|94257.1|94302.6|94247.1|19
1649103380000|2022-04-04 20:16:20|94306.2|94256.2|94304.7|94254.7|94320.5|94259.6|94304.1|94249.4|19
1649103390000|2022-04-04 20:16:30|94306.1|94256.1|94308.1|94258.1|94308.5|94258.5|94306.1|94256.1|18
1649103400000|2022-04-04 20:16:40|94308|94258|94298.8|94248.8|94319|94258|94293.5|94236.8|35
1649103410000|2022-04-04 20:16:50|94296.3|94246.3|94299.2|94249.2|94309.4|94251.8|94296.3|94238.9|23
1649103420000|2022-04-04 20:17:00|94309.2|94239|94296.8|94246.8|94311|94247.7|94296.8|94237.3|18
1649103430000|2022-04-04 20:17:10|94296.7|94246.7|94312.9|94238.7|94313.2|94248.9|94296.5|94238.6|17
1649103440000|2022-04-04 20:17:20|94315.8|94236.3|94312.7|94238.7|94315.8|94238.7|94312.6|94235.8|10
1649103450000|2022-04-04 20:17:30|94313|94237.5|94308|94237.9|94314.8|94247.3|94297.2|94237.5|15
1649103460000|2022-04-04 20:17:40|94310|94237.7|94265.5|94215.5|94314.1|94252.9|94265.5|94215.5|47
1649103470000|2022-04-04 20:17:50|94267.1|94217.1|94270.1|94220.1|94271.3|94221.3|94266.3|94216.3|31
1649103480000|2022-04-04 20:18:00|94270.2|94220.2|94282.4|94232.4|94301.1|94236.5|94270.1|94219.8|28
1649103490000|2022-04-04 20:18:10|94281.1|94231.1|94282.1|94232.1|94295.6|94233.5|94280.9|94220.4|23
1649103500000|2022-04-04 20:18:20|94282.2|94232.2|94279.6|94229.6|94291.6|94233.2|94278.8|94220.2|19
1649103510000|2022-04-04 20:18:30|94277.3|94227.3|94248|94198|94278.8|94228.8|94243.2|94179.5|32
1649103520000|2022-04-04 20:18:40|94245.2|94195.2|94252.2|94176.7|94261.3|94197.1|94245.1|94175.3|27
1649103530000|2022-04-04 20:18:50|94254|94176.9|94258.5|94174.3|94263.1|94177.5|94253.7|94173.1|10
1649103540000|2022-04-04 20:19:00|94257.7|94175.3|94243|94193|94258.2|94193|94235.3|94174|39
1649103550000|2022-04-04 20:19:10|94253.2|94178.9|94241.4|94191.4|94256.2|94192.3|94241.4|94172.9|18
1649103560000|2022-04-04 20:19:20|94238.5|94188.5|94242.7|94192.7|94250.8|94192.8|94238.5|94179.6|22
1649103570000|2022-04-04 20:19:30|94253.8|94181.5|94253.1|94182.1|94254|94191.7|94241|94180.9|23
1649103580000|2022-04-04 20:19:40|94242.4|94192.4|94240.8|94190.8|94243.5|94193.5|94240.8|94190.8|18
1649103590000|2022-04-04 20:19:50|94253.2|94179.4|94240.1|94190.1|94254|94191.6|94240.1|94179.4|13
1649103600000|2022-04-04 20:20:00|94240.7|94190.7|94243.4|94193.4|94243.8|94193.8|94240.2|94190.2|22
1649103610000|2022-04-04 20:20:10|94243.3|94193.3|94257|94185.1|94260.4|94197.7|94242.9|94183.4|20
1649103620000|2022-04-04 20:20:20|94256|94185.7|94260.1|94186.4|94260.1|94196.4|94246.2|94183.3|11
1649103630000|2022-04-04 20:20:30|94259.5|94186.5|94259|94184.9|94261.5|94186.5|94257.8|94183.8|13
1649103640000|2022-04-04 20:20:40|94259.1|94196.4|94246.8|94196.8|94259.1|94196.9|94246.1|94185.5|20
1649103650000|2022-04-04 20:20:50|94246.7|94196.7|94256.9|94185.5|94257|94197|94243.8|94184.3|35
1649103660000|2022-04-04 20:21:00|94256.6|94185.9|94244.9|94194.9|94256.6|94196.8|94244.7|94185.9|22
1649103670000|2022-04-04 20:21:10|94245.3|94195.3|94243.2|94193.2|94245.4|94195.4|94243.2|94193.2|17
1649103680000|2022-04-04 20:21:20|94242.8|94192.8|94244.3|94194.3|94253.3|94196|94242.7|94183.3|11
1649103690000|2022-04-04 20:21:30|94244.8|94194.8|94256|94181.6|94256|94195|94241.9|94181.6|16
1649103700000|2022-04-04 20:21:40|94258.3|94179.9|94257.8|94178.8|94262|94181.9|94257.6|94178.8|7
1649103710000|2022-04-04 20:21:50|94244.1|94194.1|94242.9|94192.9|94254.4|94194.1|94242.2|94184.2|16
1649103720000|2022-04-04 20:22:00|94243.4|94193.4|94257.3|94181.8|94259.8|94193.4|94243.3|94179.4|12
1649103730000|2022-04-04 20:22:10|94258.1|94182.4|94256.7|94182.7|94259.8|94183|94256.7|94180.6|8
1649103740000|2022-04-04 20:22:20|94257.9|94181.8|94242.6|94192.6|94257.9|94193.9|94241.6|94181.8|9
1649103750000|2022-04-04 20:22:30|94253.9|94181.6|94242.3|94192.3|94258.3|94192.8|94242.3|94181.2|11
1649103760000|2022-04-04 20:22:40|94242.7|94192.7|94247.9|94197.9|94257.1|94199|94242.7|94182|12
1649103770000|2022-04-04 20:22:50|94248.4|94198.4|94264.1|94183.7|94264.1|94198.5|94246.5|94183.5|17
1649103780000|2022-04-04 20:23:00|94262.4|94185.8|94262.1|94184.2|94263|94185.8|94259.3|94183.4|8
1649103790000|2022-04-04 20:23:10|94262.9|94183.4|94246.5|94196.5|94263.5|94196.5|94246.1|94182.3|7
1649103800000|2022-04-04 20:23:20|94246.7|94196.7|94246.4|94196.4|94259.8|94197.1|94245.9|94184.6|10
1649103810000|2022-04-04 20:23:30|94245.9|94195.9|94245.7|94195.7|94258|94196.9|94244|94185.5|8
1649103820000|2022-04-04 20:23:40|94246|94196|94263.7|94181|94263.7|94196.2|94244.5|94181|15
1649103830000|2022-04-04 20:23:50|94262.1|94184.3|94262.5|94181.7|94262.5|94186.5|94256.7|94181.7|9
1649103840000|2022-04-04 20:24:00|94262.8|94182.2|94246.2|94196.2|94262.9|94196.6|94244.8|94182.2|14
1649103850000|2022-04-04 20:24:10|94246.1|94196.1|94246.4|94196.4|94257.1|94196.5|94246|94186.1|7
1649103860000|2022-04-04 20:24:20|94259.7|94184.3|94247.6|94197.6|94259.7|94198.2|94246.7|94184.3|15
1649103870000|2022-04-04 20:24:30|94247.8|94197.8|94241.1|94191.1|94255.5|94197.8|94239.1|94181.2|30
1649103880000|2022-04-04 20:24:40|94242.4|94192.4|94248|94174.3|94248.2|94192.4|94235.5|94174.3|28
1649103890000|2022-04-04 20:24:50|94247.8|94174.9|94251.6|94173.3|94251.6|94186.6|94236.5|94173.3|16
1649103900000|2022-04-04 20:25:00|94251.9|94173|94237.7|94187.7|94252.1|94187.9|94235.5|94173|16
1649103910000|2022-04-04 20:25:10|94235.4|94185.4|94233.8|94183.8|94236.4|94186.4|94233.8|94183.8|16
1649103920000|2022-04-04 20:25:20|94233.9|94183.9|94244.9|94173.1|94245.5|94184.2|94233.4|94171.3|17
1649103930000|2022-04-04 20:25:30|94246.2|94170.8|94233.2|94183.2|94246.7|94183.2|94231.7|94170.4|10
1649103940000|2022-04-04 20:25:40|94233|94183|94232.4|94182.4|94233.5|94183.5|94232.4|94182.4|7
1649103950000|2022-04-04 20:25:50|94232.9|94182.9|94232.8|94182.8|94233.3|94183.3|94230.7|94180.7|13
1649103960000|2022-04-04 20:26:00|94246.4|94171.7|94250.2|94167.7|94250.2|94173|94246.2|94167.7|10
1649103970000|2022-04-04 20:26:10|94231.5|94181.5|94232.2|94182.2|94244.5|94182.5|94231.5|94171.4|10
1649103980000|2022-04-04 20:26:20|94232.9|94182.9|94242.9|94172.7|94244.1|94182.9|94232.5|94171.8|6
1649103990000|2022-04-04 20:26:30|94231.6|94181.6|94233|94183|94243.1|94183|94231.6|94172.4|7
1649104000000|2022-04-04 20:26:40|94232.8|94182.8|94234.9|94184.9|94243.9|94185.5|94232.8|94171.9|18
1649104010000|2022-04-04 20:26:50|94235.1|94185.1|94229.7|94179.7|94250.5|94189.2|94228.6|94168|32
1649104020000|2022-04-04 20:27:00|94241.3|94169|94228.8|94178.8|94241.3|94180.7|94227.7|94169|30
1649104030000|2022-04-04 20:27:10|94228.6|94178.6|94223.6|94173.6|94237.5|94181.5|94223.3|94164.7|41
1649104040000|2022-04-04 20:27:20|94224.2|94174.2|94222.3|94172.3|94237.4|94174.5|94222.2|94160.1|22
1649104050000|2022-04-04 20:27:30|94222.1|94172.1|94225.1|94175.1|94225.1|94175.1|94222|94172|17
1649104060000|2022-04-04 20:27:40|94225|94175|94225.2|94175.2|94225.2|94175.2|94224.2|94174.2|8
1649104070000|2022-04-04 20:27:50|94225.6|94175.6|94224.5|94174.5|94237.5|94177.1|94223.3|94166|12
1649104080000|2022-04-04 20:28:00|94225.5|94175.5|94226.5|94176.5|94237.1|94176.9|94223.9|94166.4|14
1649104090000|2022-04-04 20:28:10|94224.6|94174.6|94226.8|94176.8|94236|94176.8|94224.6|94165.9|12
1649104100000|2022-04-04 20:28:20|94226.5|94176.5|94225.5|94175.5|94226.5|94176.5|94225.3|94175.3|6
1649104110000|2022-04-04 20:28:30|94226.5|94176.5|94226.2|94176.2|94226.6|94176.6|94222|94172|29
1649104120000|2022-04-04 20:28:40|94225.7|94175.7|94231.1|94181.1|94235.7|94182|94225.7|94165.5|28
1649104130000|2022-04-04 20:28:50|94232.8|94182.8|94227.9|94177.9|94232.8|94182.8|94227.5|94177.5|16
1649104140000|2022-04-04 20:29:00|94228.3|94178.3|94234.8|94184.8|94235|94185|94227.4|94177.4|30
1649104150000|2022-04-04 20:29:10|94234.2|94184.2|94230|94180|94235.9|94185.9|94229|94179|49
1649104160000|2022-04-04 20:29:20|94230.4|94180.4|94228.3|94178.3|94230.4|94180.4|94227.6|94177.6|22
1649104170000|2022-04-04 20:29:30|94228.4|94178.4|94228|94178|94228.4|94178.4|94227.7|94177.7|9
1649104180000|2022-04-04 20:29:40|94228.1|94178.1|94225.7|94175.7|94228.1|94178.1|94224.4|94174.4|37
1649104190000|2022-04-04 20:29:50|94225.2|94175.2|94222.9|94172.9|94225.3|94175.3|94222.9|94172.9|20
1649104200000|2022-04-04 20:30:00|94223.1|94173.1|94224.8|94174.8|94225.1|94175.1|94221.4|94171.4|21
1649104210000|2022-04-04 20:30:10|94224.4|94174.4|94223.2|94173.2|94225.9|94175.9|94223.2|94173.2|6
1649104220000|2022-04-04 20:30:20|94221.4|94171.4|94222.5|94172.5|94224.7|94174.7|94220.9|94170.9|19
1649104230000|2022-04-04 20:30:30|94223.2|94173.2|94225.1|94175.1|94225.7|94175.7|94223.2|94173.2|19
1649104240000|2022-04-04 20:30:40|94225.4|94175.4|94225.3|94175.3|94226.2|94176.2|94225.3|94175.3|10
1649104250000|2022-04-04 20:30:50|94225.5|94175.5|94226.4|94176.4|94227|94177|94224.3|94174.3|17
1649104260000|2022-04-04 20:31:00|94226.6|94176.6|94230.2|94180.2|94231.4|94181.4|94224.4|94174.4|29
1649104270000|2022-04-04 20:31:10|94229.3|94179.3|94228|94178|94230.7|94180.7|94226.6|94176.6|13
1649104280000|2022-04-04 20:31:20|94227.9|94177.9|94228.7|94178.7|94230.4|94180.4|94227.7|94177.7|14
1649104290000|2022-04-04 20:31:30|94228.5|94178.5|94226.1|94176.1|94229.6|94179.6|94225.5|94175.5|13
1649104300000|2022-04-04 20:31:40|94227.2|94177.2|94228.1|94178.1|94228.1|94178.1|94225.4|94175.4|17
1649104310000|2022-04-04 20:31:50|94227.6|94177.6|94229.4|94179.4|94230.5|94180.5|94227.6|94177.6|14
1649104320000|2022-04-04 20:32:00|94229.2|94179.2|94226.1|94176.1|94229.2|94179.2|94226.1|94176.1|22
1649104330000|2022-04-04 20:32:10|94227.1|94177.1|94228.2|94178.2|94228.8|94178.8|94227.1|94177.1|19
1649104340000|2022-04-04 20:32:20|94227.6|94177.6|94228.3|94178.3|94228.3|94178.3|94227.3|94177.3|19
1649104350000|2022-04-04 20:32:30|94228.5|94178.5|94232|94182|94232|94182|94228.3|94178.3|26
1649104360000|2022-04-04 20:32:40|94232.2|94182.2|94229.5|94179.5|94232.2|94182.2|94229|94179|10
1649104370000|2022-04-04 20:32:50|94229.7|94179.7|94230|94180|94230.6|94180.6|94229.2|94179.2|10
1649104380000|2022-04-04 20:33:00|94230.3|94180.3|94231|94181|94231|94181|94229.7|94179.7|7
1649104390000|2022-04-04 20:33:10|94232.1|94182.1|94230.2|94180.2|94232.1|94182.1|94229.4|94179.4|6
1649104400000|2022-04-04 20:33:20|94230.4|94180.4|94230.8|94180.8|94232|94182|94230.1|94180.1|12
1649104410000|2022-04-04 20:33:30|94246|94168.1|94230.9|94180.9|94246|94182|94230|94168.1|11
1649104420000|2022-04-04 20:33:40|94231.2|94181.2|94230.8|94180.8|94231.3|94181.3|94230.4|94180.4|7
1649104430000|2022-04-04 20:33:50|94231|94181|94231.8|94181.8|94231.8|94181.8|94230.4|94180.4|4
1649104440000|2022-04-04 20:34:00|94230|94180|94230.6|94180.6|94231.6|94181.6|94230|94180|7
1649104450000|2022-04-04 20:34:10|94230.4|94180.4|94220.5|94170.5|94230.9|94180.9|94220.5|94170.5|26
1649104460000|2022-04-04 20:34:20|94220.3|94170.3|94217.3|94167.3|94220.7|94170.7|94215.8|94165.8|29
1649104470000|2022-04-04 20:34:30|94217.7|94167.7|94218.3|94168.3|94230.1|94169.9|94217.1|94158.4|19
1649104480000|2022-04-04 20:34:40|94218.2|94168.2|94218.7|94168.7|94218.7|94168.7|94217.8|94167.8|17
1649104490000|2022-04-04 20:34:50|94218.4|94168.4|94217.3|94167.3|94218.6|94168.6|94216.7|94166.7|7
1649104500000|2022-04-04 20:35:00|94217.2|94167.2|94216.3|94166.3|94217.6|94167.6|94215.7|94165.7|5
1649104510000|2022-04-04 20:35:10|94216.5|94166.5|94216.8|94166.8|94217.1|94167.1|94216.4|94166.4|9
1649104520000|2022-04-04 20:35:20|94216.7|94166.7|94219.5|94169.5|94219.7|94169.7|94216.7|94166.7|6
1649104530000|2022-04-04 20:35:30|94219|94169|94217.5|94167.5|94219.1|94169.1|94209.8|94159.8|19
1649104540000|2022-04-04 20:35:40|94217|94167|94216.4|94166.4|94217.7|94167.7|94215.9|94165.9|13
1649104550000|2022-04-04 20:35:50|94216.1|94166.1|94218|94168|94218|94168|94216.1|94166.1|18
1649104560000|2022-04-04 20:36:00|94217.8|94167.8|94211.4|94161.4|94218.1|94168.1|94209.7|94159.7|27
1649104570000|2022-04-04 20:36:10|94209.9|94159.9|94205.5|94155.5|94209.9|94159.9|94205.3|94155.3|14
1649104580000|2022-04-04 20:36:20|94220.7|94142.2|94222.6|94140.2|94222.6|94153.7|94203.7|94138.3|8
1649104590000|2022-04-04 20:36:30|94204.5|94154.5|94205.1|94155.1|94205.8|94155.8|94204.5|94154.5|18
1649104600000|2022-04-04 20:36:40|94204.9|94154.9|94203.9|94153.9|94205.3|94155.3|94202|94152|14
1649104610000|2022-04-04 20:36:50|94204.5|94154.5|94201.7|94151.7|94220|94154.6|94201.2|94137.4|15
1649104620000|2022-04-04 20:37:00|94201|94151|94199.4|94149.4|94211.8|94151|94197.2|94140.4|10
1649104630000|2022-04-04 20:37:10|94198.7|94148.7|94199.9|94149.9|94199.9|94149.9|94197.3|94147.3|13
1649104640000|2022-04-04 20:37:20|94200.2|94150.2|94198.8|94148.8|94200.8|94150.8|94198.2|94148.2|15
1649104650000|2022-04-04 20:37:30|94199.3|94149.3|94199|94149|94200.3|94150.3|94198.2|94148.2|9
1649104660000|2022-04-04 20:37:40|94197.1|94147.1|94196.9|94146.9|94199.4|94149.4|94196.3|94146.3|22
1649104670000|2022-04-04 20:37:50|94196.3|94146.3|94198.1|94148.1|94198.2|94148.2|94196.3|94146.3|10
1649104680000|2022-04-04 20:38:00|94198.7|94148.7|94196.3|94146.3|94198.7|94148.7|94196.3|94146.3|6
1649104690000|2022-04-04 20:38:10|94197|94147|94197.4|94147.4|94197.4|94147.4|94194.4|94144.4|5
1649104700000|2022-04-04 20:38:20|94199|94149|94210.4|94140.4|94210.4|94149.3|94198.2|94140.4|5
1649104710000|2022-04-04 20:38:30|94213.2|94137.2|94197.6|94147.6|94218.1|94149.5|94194.7|94129.6|8
1649104720000|2022-04-04 20:38:40|94213.4|94133.6|94199.8|94149.8|94213.4|94153.2|94199.6|94133.6|16
1649104730000|2022-04-04 20:38:50|94201.1|94151.1|94199.6|94149.6|94202.4|94152.4|94199|94149|24
1649104740000|2022-04-04 20:39:00|94199.5|94149.5|94201.6|94151.6|94201.6|94151.6|94198.3|94148.3|22
1649104750000|2022-04-04 20:39:10|94201.1|94151.1|94202.2|94152.2|94202.2|94152.2|94197.7|94147.7|12
1649104760000|2022-04-04 20:39:20|94201|94151|94198.9|94148.9|94201.6|94151.6|94198.4|94148.4|23
1649104770000|2022-04-04 20:39:30|94199.2|94149.2|94200.1|94150.1|94200.2|94150.2|94198.4|94148.4|14
1649104780000|2022-04-04 20:39:40|94200.5|94150.5|94203.5|94153.5|94203.5|94153.5|94198.4|94148.4|26
1649104790000|2022-04-04 20:39:50|94203.8|94153.8|94198.9|94148.9|94204|94154|94198.9|94148.9|17
1649104800000|2022-04-04 20:40:00|94202.7|94152.7|94199.6|94149.6|94203.5|94153.5|94199.4|94149.4|21
1649104810000|2022-04-04 20:40:10|94199.1|94149.1|94198.6|94148.6|94200.5|94150.5|94198.3|94148.3|16
1649104820000|2022-04-04 20:40:20|94199.9|94149.9|94200.3|94150.3|94203.6|94153.6|94198.1|94148.1|33
1649104830000|2022-04-04 20:40:30|94199.7|94149.7|94198.1|94148.1|94200|94150|94195.8|94145.8|11
1649104840000|2022-04-04 20:40:40|94198.9|94148.9|94198.3|94148.3|94199|94149|94197.1|94147.1|9
1649104850000|2022-04-04 20:40:50|94197.8|94147.8|94196.1|94146.1|94199.1|94149.1|94195.6|94145.6|18
1649104860000|2022-04-04 20:41:00|94197.7|94147.7|94199.1|94149.1|94200.7|94150.7|94197.1|94147.1|15
1649104870000|2022-04-04 20:41:10|94197.5|94147.5|94196.4|94146.4|94197.5|94147.5|94194.6|94144.6|12
1649104880000|2022-04-04 20:41:20|94196.9|94146.9|94201.7|94151.7|94202.6|94152.6|94195.7|94145.7|16
1649104890000|2022-04-04 20:41:30|94198.9|94148.9|94195.9|94145.9|94200.7|94150.7|94195.9|94145.9|17
1649104900000|2022-04-04 20:41:40|94196.3|94146.3|94198.1|94148.1|94198.2|94148.2|94195.3|94145.3|15
1649104910000|2022-04-04 20:41:50|94197.6|94147.6|94194.7|94144.7|94197.6|94147.6|94193.7|94143.7|18
1649104920000|2022-04-04 20:42:00|94195.1|94145.1|94191.2|94141.2|94195.2|94145.2|94191.2|94141.2|31
1649104930000|2022-04-04 20:42:10|94188.7|94138.7|94178.9|94128.9|94210.8|94143.1|94178.9|94115.4|28
1649104940000|2022-04-04 20:42:20|94178.7|94128.7|94181|94131|94194.9|94131.4|94177|94110.5|21
1649104950000|2022-04-04 20:42:30|94181.8|94131.8|94177.8|94127.8|94181.9|94131.9|94173.6|94123.6|44
1649104960000|2022-04-04 20:42:40|94179.7|94129.7|94178.6|94128.6|94181.4|94131.4|94174.2|94124.2|34
1649104970000|2022-04-04 20:42:50|94178.2|94128.2|94178.1|94128.1|94180.2|94130.2|94175.6|94125.6|56
1649104980000|2022-04-04 20:43:00|94178.8|94128.8|94182.9|94132.9|94186.7|94136.7|94174.7|94124.7|66
1649104990000|2022-04-04 20:43:10|94184.5|94134.5|94177.6|94127.6|94184.6|94134.6|94174.6|94124.6|36
1649105000000|2022-04-04 20:43:20|94177.3|94127.3|94185|94135|94185.4|94135.4|94175.7|94125.7|25
1649105010000|2022-04-04 20:43:30|94187.4|94137.4|94182.9|94132.9|94187.4|94137.4|94182.9|94132.9|6
1649105020000|2022-04-04 20:43:40|94184.1|94134.1|94189.1|94139.1|94191.1|94141.1|94184.1|94134.1|21
1649105030000|2022-04-04 20:43:50|94192.8|94142.8|94201.2|94151.2|94214|94151.9|94190|94125.6|36
1649105040000|2022-04-04 20:44:00|94212.7|94141|94209.8|94137.2|94216.9|94151.3|94200.1|94132.4|19
1649105050000|2022-04-04 20:44:10|94208.7|94138.1|94198|94148|94213.4|94148.3|94197.5|94135.1|13
1649105060000|2022-04-04 20:44:20|94197.7|94147.7|94197.2|94147.2|94210.7|94148.1|94197.2|94135.3|5
1649105070000|2022-04-04 20:44:30|94207.8|94137.1|94197.5|94147.5|94208|94148.6|94197.5|94136.8|5
1649105080000|2022-04-04 20:44:40|94198.3|94148.3|94209.9|94132.7|94214|94149|94196.8|94131.9|17
1649105090000|2022-04-04 20:44:50|94210.1|94133.3|94198.6|94148.6|94212.5|94151.8|94197.7|94132.6|11
1649105100000|2022-04-04 20:45:00|94197.2|94147.2|94208.1|94128.5|94212.9|94150.9|94194.2|94122.5|38
1649105110000|2022-04-04 20:45:10|94209.2|94127.2|94211.6|94132.1|94218.9|94137|94209.2|94126.2|22
1649105120000|2022-04-04 20:45:20|94208.8|94132.5|94208.8|94134.9|94215.1|94136.3|94207.1|94131.5|19
1649105130000|2022-04-04 20:45:30|94208.1|94136.3|94212.6|94131|94214|94146.7|94196.7|94129.8|15
1649105140000|2022-04-04 20:45:40|94197.6|94147.6|94197.8|94123.1|94211.6|94148.1|94184.5|94123.1|42
1649105150000|2022-04-04 20:45:50|94196.3|94125.4|94191.5|94141.5|94223.8|94145|94183.2|94119.8|71
1649105160000|2022-04-04 20:46:00|94191.2|94141.2|94194.1|94144.1|94212.8|94147.4|94184.8|94129.3|66
1649105170000|2022-04-04 20:46:10|94193.6|94143.6|94225.5|94154.9|94241|94166.2|94193.6|94132.5|40
1649105180000|2022-04-04 20:46:20|94240.9|94143.6|94245.4|94154.1|94245.4|94169.9|94216.4|94143.5|33
1649105190000|2022-04-04 20:46:30|94246.7|94152.8|94250.8|94172.4|94263.4|94182.3|94217.9|94152.8|67
1649105200000|2022-04-04 20:46:40|94248.2|94175.1|94229.1|94179.1|94256.9|94180.8|94229.1|94152.8|40
1649105210000|2022-04-04 20:46:50|94229.6|94179.6|94242.4|94167.1|94246.3|94179.6|94229.6|94158.1|15
1649105220000|2022-04-04 20:47:00|94253|94161.4|94242.3|94162|94257.8|94173.8|94242.3|94158.6|27
1649105230000|2022-04-04 20:47:10|94242.5|94162.2|94246.7|94171.3|94251.9|94172.5|94241.1|94156.6|27
1649105240000|2022-04-04 20:47:20|94243.8|94171.5|94248.2|94168|94249.4|94183.9|94233.2|94163.2|37
1649105250000|2022-04-04 20:47:30|94248.1|94167.7|94231.1|94181.1|94248.1|94181.8|94231.1|94167.7|23
1649105260000|2022-04-04 20:47:40|94231.8|94181.8|94231.3|94181.3|94243.9|94182.7|94230.6|94170|17
1649105270000|2022-04-04 20:47:50|94231|94181|94241.8|94168.2|94245.8|94181.2|94230.1|94164.4|17
1649105280000|2022-04-04 20:48:00|94245.5|94169.1|94243.3|94168.2|94245.8|94182.3|94229.9|94167.7|9
1649105290000|2022-04-04 20:48:10|94247.3|94162.3|94247.9|94161.5|94247.9|94167.3|94241.7|94161|5
1649105300000|2022-04-04 20:48:20|94247.1|94163.1|94240.9|94167|94247.1|94178.6|94228.6|94163.1|9
1649105310000|2022-04-04 20:48:30|94238.7|94167.6|94242.6|94167.9|94242.6|94179.5|94221.6|94161.2|27
1649105320000|2022-04-04 20:48:40|94240.9|94167.7|94231.2|94181.2|94246.6|94181.8|94230.4|94164.5|22
1649105330000|2022-04-04 20:48:50|94230.8|94180.8|94242.4|94169.9|94246.5|94180.8|94230.4|94165.9|22
1649105340000|2022-04-04 20:49:00|94242.8|94169.7|94242.7|94172.5|94245.3|94182.5|94232.4|94168.3|21
1649105350000|2022-04-04 20:49:10|94239.9|94172.4|94249.9|94175.4|94257.5|94179.8|94229.1|94165.4|59
1649105360000|2022-04-04 20:49:20|94251.3|94174.6|94255.5|94178.6|94261|94188.2|94237.3|94172|40
1649105370000|2022-04-04 20:49:30|94250.9|94180.8|94244.9|94174.5|94267.1|94197.7|94235.7|94172.5|57
1649105380000|2022-04-04 20:49:40|94245.3|94174.1|94255.2|94174|94267.3|94178.9|94245.3|94168.9|74
1649105390000|2022-04-04 20:49:50|94254.1|94174.1|94246|94173.8|94255.7|94185|94235|94169.4|60
1649105400000|2022-04-04 20:50:00|94248.7|94175.4|94252.8|94175.3|94265.4|94179.5|94246.8|94172.9|30
1649105410000|2022-04-04 20:50:10|94251.7|94176|94245.3|94169.6|94264.1|94176|94245.3|94168|34
1649105420000|2022-04-04 20:50:20|94247.7|94168.7|94245|94170.5|94249|94182.7|94232.6|94168.6|26
1649105430000|2022-04-04 20:50:30|94246|94169.5|94232|94182|94246|94182|94231.8|94169.5|7
1649105440000|2022-04-04 20:50:40|94232.1|94182.1|94243.3|94171.9|94243.8|94182.1|94230.7|94170|9
1649105450000|2022-04-04 20:50:50|94253.9|94168.8|94247.4|94168.2|94255.8|94183.6|94230.7|94161.2|23
1649105460000|2022-04-04 20:51:00|94249.4|94167.6|94244.1|94171.4|94259.9|94175.6|94243.5|94167.4|32
1649105470000|2022-04-04 20:51:10|94245.7|94183.7|94234.2|94184.2|94271.9|94184.2|94233.4|94166|42
1649105480000|2022-04-04 20:51:20|94253.6|94162.9|94245.2|94172.4|94253.6|94184.9|94234.2|94162.9|25
1649105490000|2022-04-04 20:51:30|94254.3|94170.9|94248.3|94170.9|94254.3|94173.6|94248.3|94170.2|10
1649105500000|2022-04-04 20:51:40|94249.6|94169.7|94252.1|94166.3|94252.4|94171.4|94248.4|94166.3|5
1649105510000|2022-04-04 20:51:50|94251.7|94167.4|94248.5|94164.5|94258.5|94184.1|94233.7|94158.4|21
1649105520000|2022-04-04 20:52:00|94248.4|94165.1|94237.6|94163.5|94255.8|94167.9|94236.5|94157|65
1649105530000|2022-04-04 20:52:10|94238.1|94163.7|94246.2|94161.3|94252.8|94169.3|94238.1|94158.6|45
1649105540000|2022-04-04 20:52:20|94249.9|94159.2|94242|94162.4|94249.9|94164.9|94237.9|94156.8|25
1649105550000|2022-04-04 20:52:30|94247.8|94163|94243.5|94165.2|94247.9|94166.8|94240.6|94160.6|30
1649105560000|2022-04-04 20:52:40|94244.7|94164.6|94228.7|94178.7|94244.9|94178.7|94228.7|94163.8|31
1649105570000|2022-04-04 20:52:50|94239.7|94169.6|94247.7|94165.7|94249.1|94179.2|94227.8|94162.7|35
1649105580000|2022-04-04 20:53:00|94244.6|94167.3|94246.4|94167.6|94265.7|94179.5|94242.6|94163.1|44
1649105590000|2022-04-04 20:53:10|94245.9|94168.7|94245.8|94169.9|94257.2|94175.4|94245.4|94168.2|38
1649105600000|2022-04-04 20:53:20|94245.3|94171.1|94232.8|94182.8|94246.5|94182.9|94232.2|94169.6|12
1649105610000|2022-04-04 20:53:30|94233.1|94183.1|94243|94171.2|94245.1|94183.1|94233|94168.7|11
1649105620000|2022-04-04 20:53:40|94243.9|94170.5|94231.7|94181.7|94243.9|94181.7|94231.6|94168.9|12
1649105630000|2022-04-04 20:53:50|94231.6|94181.6|94231.4|94181.4|94231.8|94181.8|94231.3|94181.3|5
1649105640000|2022-04-04 20:54:00|94231.6|94181.6|94231.2|94181.2|94241.9|94181.7|94230.5|94169.6|9
1649105650000|2022-04-04 20:54:10|94240.6|94170.5|94230.1|94180.1|94240.8|94180.6|94229.8|94167.6|11
1649105660000|2022-04-04 20:54:20|94240.5|94169.7|94249.3|94170.9|94249.3|94180.1|94229.4|94167.9|16
1649105670000|2022-04-04 20:54:30|94248.6|94170.4|94245|94174.9|94248.9|94174.9|94242.6|94169.1|23
1649105680000|2022-04-04 20:54:40|94234.7|94184.7|94242.4|94168.6|94245.8|94184.7|94231|94167.8|19
1649105690000|2022-04-04 20:54:50|94244.3|94167.1|94242.9|94166|94257.3|94180.7|94215.3|94149.7|39
1649105700000|2022-04-04 20:55:00|94242.8|94165.6|94243.7|94168.4|94255.7|94169.7|94242.4|94161.3|29
1649105710000|2022-04-04 20:55:10|94243.3|94168.6|94246.6|94166.9|94246.6|94168.6|94243.3|94165.4|19
1649105720000|2022-04-04 20:55:20|94242.6|94169.9|94246|94166.8|94246.7|94170.8|94239|94163.2|12
1649105730000|2022-04-04 20:55:30|94246.3|94166.6|94243.1|94160.8|94250.1|94179.2|94229.1|94157.1|39
1649105740000|2022-04-04 20:55:40|94243.9|94157.9|94249.8|94160.3|94250|94163|94238.6|94153.7|26
1649105750000|2022-04-04 20:55:50|94247.5|94161.9|94243.7|94158.1|94264.2|94166.2|94243.7|94158.1|39
1649105760000|2022-04-04 20:56:00|94242.9|94158.8|94242.6|94153.9|94251.1|94166.8|94216.8|94144.5|50
1649105770000|2022-04-04 20:56:10|94237.8|94154.7|94230.9|94153.4|94251.6|94162.2|94227.7|94142.5|48
1649105780000|2022-04-04 20:56:20|94236.9|94149.5|94241|94152.7|94241|94163.6|94213.6|94141.8|10
1649105790000|2022-04-04 20:56:30|94241.9|94150.5|94235.8|94152.2|94244.7|94156.3|94234.8|94150.5|12
1649105800000|2022-04-04 20:56:40|94235.1|94152.6|94241.9|94160.7|94251.2|94172|94222|94150.6|44
1649105810000|2022-04-04 20:56:50|94239.5|94161|94231.7|94155.2|94239.5|94161|94230.4|94151.5|18
1649105820000|2022-04-04 20:57:00|94236.1|94150.3|94230.8|94153.8|94244.2|94154.3|94229.7|94146|19
1649105830000|2022-04-04 20:57:10|94228.6|94151.3|94220.6|94141.1|94235.9|94152.6|94220.6|94141.1|19
1649105840000|2022-04-04 20:57:20|94224.4|94140.7|94235.5|94146.6|94262.4|94153.6|94224.4|94140.7|40
1649105850000|2022-04-04 20:57:30|94234.9|94149.3|94236.8|94153.1|94262|94162.2|94228.9|94147.5|36
1649105860000|2022-04-04 20:57:40|94237.6|94151.1|94262.5|94163.1|94273.8|94173.7|94231.3|94136.6|36
1649105870000|2022-04-04 20:57:50|94259.9|94165.5|94257.2|94159|94262.3|94171.8|94242.6|94159|21
1649105880000|2022-04-04 20:58:00|94259.4|94160.9|94251.3|94164|94259.9|94167.3|94243.5|94160.2|25
1649105890000|2022-04-04 20:58:10|94251|94163.7|94253.7|94170.9|94254.5|94183.4|94233.2|94157|36
1649105900000|2022-04-04 20:58:20|94254.7|94170.4|94253.5|94173.5|94255.4|94174.7|94249.5|94170.4|18
1649105910000|2022-04-04 20:58:30|94255.5|94172.7|94249.2|94176.9|94258|94186.6|94236.3|94158.2|52
1649105920000|2022-04-04 20:58:40|94237.7|94187.7|94250.1|94169.6|94254.9|94187.7|94236.4|94164|21
1649105930000|2022-04-04 20:58:50|94253.6|94169.7|94252.4|94167.2|94255.5|94169.7|94251.4|94165.6|14
1649105940000|2022-04-04 20:59:00|94249.5|94169.1|94256|94171.5|94261.6|94171.5|94249.5|94163.1|35
1649105950000|2022-04-04 20:59:10|94256.3|94171|94262.2|94166.6|94264.4|94189.1|94239.1|94160.6|38
1649105960000|2022-04-04 20:59:20|94261.3|94169.7|94272.6|94165.4|94289.5|94173.5|94261.3|94158.1|30
1649105970000|2022-04-04 20:59:30|94260.9|94172.9|94271|94177.1|94271.1|94179.4|94260.9|94169.9|31
1649105980000|2022-04-04 20:59:40|94270.2|94178.2|94274.8|94178.2|94274.8|94179.7|94267.2|94174.9|19
1649105990000|2022-04-04 20:59:50|94271.5|94167.5|94263.4|94152.2|94273|94173.7|94263.4|94149.7|37
1649106000000|2022-04-04 21:00:00|94263.5|94148.1|94263.1|94147.1|94263.5|94148.1|94261.6|94145.6|8
1649106010000|2022-04-04 21:00:10|94262.4|94146.4|94262.4|94146.4|94262.4|94146.4|94262.4|94146.4|1
1649106020000|2022-04-04 21:00:20|94263.7|94147.7|94261.3|94145.3|94263.7|94147.7|94261.3|94145.3|2
1649106030000|2022-04-04 21:00:30|94256.3|94140.3|94257.2|94141.2|94257.2|94141.2|94256.3|94140.3|3
1649106040000|2022-04-04 21:00:40|94258.8|94142.8|94258.8|94142.8|94258.8|94142.8|94258.8|94142.8|1
1649106050000|2022-04-04 21:00:50|94256.8|94140.8|94256.8|94140.8|94256.8|94140.8|94256.8|94140.8|1
1649106060000|2022-04-04 21:01:00|94256.5|94140.5|94258.6|94142.6|94258.6|94142.6|94256.5|94140.5|2
1649106070000|2022-04-04 21:01:10|94258.3|94142.3|94251.3|94135.3|94258.3|94142.3|94251.3|94135.3|2
1649106090000|2022-04-04 21:01:30|94253.2|94137.2|94253.2|94137.2|94253.2|94137.2|94253.2|94137.2|1
1649106100000|2022-04-04 21:01:40|94250.7|94134.7|94250.9|94134.9|94250.9|94134.9|94250.7|94134.7|2
1649106110000|2022-04-04 21:01:50|94250.4|94134.4|94267.4|94151.4|94269.7|94153.7|94250.4|94134.4|5
1649106120000|2022-04-04 21:02:00|94267.9|94151.9|94267.9|94151.9|94267.9|94151.9|94267.9|94151.9|1
1649106140000|2022-04-04 21:02:20|94266.6|94150.6|94281.2|94165.2|94281.2|94165.2|94266.6|94150.6|2
1649106150000|2022-04-04 21:02:30|94280.4|94164.4|94280.9|94164.9|94280.9|94164.9|94280|94164|3
1649106170000|2022-04-04 21:02:50|94281.1|94165.1|94280.1|94164.1|94281.1|94165.1|94280.1|94164.1|2
1649106180000|2022-04-04 21:03:00|94279.9|94163.9|94279.6|94163.6|94279.9|94163.9|94278.6|94162.6|9
1649106200000|2022-04-04 21:03:20|94280.8|94164.8|94280.8|94164.8|94280.8|94164.8|94280.8|94164.8|1
1649106230000|2022-04-04 21:03:50|94278.3|94162.3|94278.3|94162.3|94278.3|94162.3|94278.3|94162.3|1
1649106240000|2022-04-04 21:04:00|94277.9|94161.9|94277.9|94161.9|94277.9|94161.9|94277.9|94161.9|1
1649106270000|2022-04-04 21:04:30|94279.4|94163.4|94279.4|94163.4|94279.4|94163.4|94279.4|94163.4|1
1649106280000|2022-04-04 21:04:40|94279.1|94163.1|94279.1|94163.1|94279.1|94163.1|94279.1|94163.1|1
1649106300000|2022-04-04 21:05:00|94279.2|94163.2|94259.7|94153.2|94279.2|94163.2|94259.7|94145|24
1649106310000|2022-04-04 21:05:10|94260|94152.8|94265.4|94155.6|94272.1|94158.4|94259.9|94152.8|10
1649106320000|2022-04-04 21:05:20|94261.7|94150.8|94257.7|94146.7|94265.6|94155.3|94257.5|94146.7|14
1649106330000|2022-04-04 21:05:30|94257.8|94146.6|94277.5|94161.5|94278.4|94162.4|94254.4|94144.1|24
1649106340000|2022-04-04 21:05:40|94277.4|94161.4|94283.5|94167.5|94283.8|94167.8|94277.4|94161.4|9
1649106350000|2022-04-04 21:05:50|94283.4|94167.4|94281.6|94165.6|94283.6|94167.6|94281.6|94165.6|6
1649106360000|2022-04-04 21:06:00|94281.7|94165.7|94281.7|94165.7|94281.7|94165.7|94281.7|94165.7|1
1649106370000|2022-04-04 21:06:10|94282|94166|94282|94166|94282|94166|94282|94166|1
1649106380000|2022-04-04 21:06:20|94281.6|94165.6|94336|94220|94336.5|94220.5|94281.6|94165.6|12
1649106390000|2022-04-04 21:06:30|94336.1|94220.1|94336.1|94220.1|94336.1|94220.1|94336.1|94220.1|1
1649106400000|2022-04-04 21:06:40|94336|94220|94332.8|94216.8|94336|94220|94329|94213|5
1649106410000|2022-04-04 21:06:50|94331.6|94215.6|94331.6|94215.6|94331.6|94215.6|94331.6|94215.6|1
1649106420000|2022-04-04 21:07:00|94332.1|94216.1|94330.2|94214.2|94333.4|94217.4|94330.2|94214.2|5
1649106430000|2022-04-04 21:07:10|94329.1|94213.1|94329.1|94213.1|94329.1|94213.1|94329.1|94213.1|1
1649106440000|2022-04-04 21:07:20|94327.5|94211.5|94339.1|94223.1|94339.1|94223.1|94327.4|94211.4|5
1649106450000|2022-04-04 21:07:30|94335.5|94219.5|94337|94221|94337|94221|94335.5|94219.5|3
1649106460000|2022-04-04 21:07:40|94337.9|94221.9|94338|94222|94338|94222|94337.9|94221.9|2
1649106470000|2022-04-04 21:07:50|94338.6|94222.6|94338.6|94222.6|94338.6|94222.6|94338.6|94222.6|1
1649106480000|2022-04-04 21:08:00|94339.2|94223.2|94336.4|94220.4|94339.2|94223.2|94334.5|94218.5|4
1649106490000|2022-04-04 21:08:10|94334.6|94218.6|94334.6|94218.6|94334.6|94218.6|94334.6|94218.6|1
1649106500000|2022-04-04 21:08:20|94332.4|94216.4|94333.9|94217.9|94333.9|94217.9|94332.4|94216.4|2
1649106510000|2022-04-04 21:08:30|94335.6|94219.6|94335.6|94219.6|94335.6|94219.6|94335.6|94219.6|1
1649106520000|2022-04-04 21:08:40|94333.9|94217.9|94325.7|94209.7|94333.9|94217.9|94325.4|94209.4|9
1649106530000|2022-04-04 21:08:50|94325.8|94209.8|94325.8|94209.8|94325.8|94209.8|94325.8|94209.8|1
1649106540000|2022-04-04 21:09:00|94325.6|94209.6|94326.9|94210.9|94330.4|94214.4|94325.5|94209.5|11
1649106550000|2022-04-04 21:09:10|94330.4|94214.4|94324.3|94208.3|94330.4|94214.4|94324.2|94208.2|10
1649106560000|2022-04-04 21:09:20|94324.7|94208.7|94324.9|94208.9|94324.9|94208.9|94324.3|94208.3|3
1649106570000|2022-04-04 21:09:30|94326.9|94210.9|94327|94211|94329.4|94213.4|94326.9|94210.9|3
1649106580000|2022-04-04 21:09:40|94326.9|94210.9|94323.8|94207.8|94326.9|94210.9|94323.6|94207.6|4
1649106590000|2022-04-04 21:09:50|94324.8|94208.8|94325.9|94209.9|94327.3|94211.3|94324.7|94208.7|8
1649106600000|2022-04-04 21:10:00|94337.5|94221.5|94333.7|94217.7|94337.5|94221.5|94330.7|94214.7|28
1649106610000|2022-04-04 21:10:10|94333.9|94217.9|94334.4|94218.4|94334.4|94218.4|94332.7|94216.7|8
1649106620000|2022-04-04 21:10:20|94324.8|94208.8|94332.1|94216.1|94332.1|94216.1|94324.8|94208.8|9
1649106630000|2022-04-04 21:10:30|94331|94215|94331.4|94215.4|94331.4|94215.4|94328.4|94212.4|6
1649106640000|2022-04-04 21:10:40|94336.7|94220.7|94335.9|94219.9|94336.7|94220.7|94334|94218|7
1649106650000|2022-04-04 21:10:50|94321|94205|94339.7|94223.7|94339.7|94223.7|94321|94205|7
1649106660000|2022-04-04 21:11:00|94334.7|94218.7|94334.2|94218.2|94336.1|94220.1|94332.9|94216.9|12
1649106670000|2022-04-04 21:11:10|94334.6|94218.6|94334.8|94218.8|94334.8|94218.8|94333.1|94217.1|8
1649106680000|2022-04-04 21:11:20|94325.3|94209.3|94331.7|94215.7|94331.7|94215.7|94325.3|94209.3|5
1649106690000|2022-04-04 21:11:30|94330.1|94214.1|94336.9|94220.9|94336.9|94220.9|94329.7|94213.7|6
1649106700000|2022-04-04 21:11:40|94319.7|94203.7|94336|94220|94337.3|94221.3|94319.7|94203.7|11
1649106710000|2022-04-04 21:11:50|94336.2|94220.2|94336.5|94220.5|94336.5|94220.5|94334.4|94218.4|7
1649106720000|2022-04-04 21:12:00|94336.4|94220.4|94336|94220|94336.4|94220.4|94334.4|94218.4|8
1649106730000|2022-04-04 21:12:10|94326.2|94210.2|94334.2|94218.2|94334.2|94218.2|94326.2|94210.2|8
1649106740000|2022-04-04 21:12:20|94333.7|94217.7|94336.4|94220.4|94336.4|94220.4|94331.4|94215.4|8
1649106750000|2022-04-04 21:12:30|94336.3|94220.3|94337.2|94221.2|94337.2|94221.2|94334.9|94218.9|4
1649106760000|2022-04-04 21:12:40|94324.6|94208.6|94339.4|94223.4|94339.4|94223.4|94324.6|94208.6|6
1649106770000|2022-04-04 21:12:50|94337.4|94221.4|94336.9|94220.9|94337.4|94221.4|94334.2|94218.2|8
1649106780000|2022-04-04 21:13:00|94334.9|94218.9|94334.9|94218.9|94335.1|94219.1|94328.8|94212.8|8
1649106790000|2022-04-04 21:13:10|94334.8|94218.8|94333.2|94217.2|94334.8|94218.8|94328.1|94212.1|10
1649106800000|2022-04-04 21:13:20|94331|94215|94332.8|94216.8|94332.8|94216.8|94330.2|94214.2|5
1649106810000|2022-04-04 21:13:30|94324.1|94208.1|94333|94217|94333|94217|94324.1|94208.1|7
1649106820000|2022-04-04 21:13:40|94336.8|94220.8|94331.8|94215.8|94336.8|94220.8|94323.6|94207.6|18
1649106830000|2022-04-04 21:13:50|94333.9|94217.9|94334.6|94218.6|94339|94223|94333.9|94217.9|6
1649106840000|2022-04-04 21:14:00|94333.5|94217.5|94330.4|94214.4|94333.5|94217.5|94324.7|94208.7|7
1649106850000|2022-04-04 21:14:10|94330.3|94214.3|94330.9|94214.9|94330.9|94214.9|94330.3|94214.3|6
1649106860000|2022-04-04 21:14:20|94331.4|94215.4|94328.3|94212.3|94331.7|94215.7|94324.9|94208.9|6
1649106870000|2022-04-04 21:14:30|94326.9|94210.9|94331.1|94215.1|94331.1|94215.1|94326.9|94210.9|5
1649106880000|2022-04-04 21:14:40|94328.8|94212.8|94327.1|94211.1|94329.5|94213.5|94324.1|94208.1|6
1649106890000|2022-04-04 21:14:50|94328.8|94212.8|94330.8|94214.8|94330.8|94214.8|94327.7|94211.7|5
1649106900000|2022-04-04 21:15:00|94319.3|94203.3|94323.6|94207.6|94324.2|94208.2|94319.3|94203.3|10
1649106910000|2022-04-04 21:15:10|94323.9|94207.9|94336.1|94220.1|94336.1|94220.1|94323.9|94207.9|14
1649106920000|2022-04-04 21:15:20|94335.1|94219.1|94326.1|94210.1|94335.1|94219.1|94319|94203|7
1649106930000|2022-04-04 21:15:30|94327.1|94211.1|94329.8|94213.8|94329.8|94213.8|94326.2|94210.2|7
1649106940000|2022-04-04 21:15:40|94328.6|94212.6|94335.2|94219.2|94335.2|94219.2|94317.8|94201.8|6
1649106950000|2022-04-04 21:15:50|94334.9|94218.9|94325.6|94209.6|94334.9|94218.9|94321.6|94205.6|6
1649106960000|2022-04-04 21:16:00|94326.6|94210.6|94329.9|94213.9|94329.9|94213.9|94326.6|94210.6|5
1649106970000|2022-04-04 21:16:10|94330.5|94214.5|94320.6|94204.6|94330.6|94214.6|94311|94195|6
1649106980000|2022-04-04 21:16:20|94316.9|94200.9|94318.9|94202.9|94318.9|94202.9|94303.1|94187.1|3
1649106990000|2022-04-04 21:16:30|94314.4|94198.4|94312.2|94196.2|94314.4|94198.4|94299.8|94183.8|4
1649107000000|2022-04-04 21:16:40|94307.3|94191.3|94319.1|94203.1|94319.1|94203.1|94307.3|94191.3|3
1649107010000|2022-04-04 21:16:50|94315.2|94199.2|94315.2|94199.2|94315.2|94199.2|94303.5|94187.5|4
1649107020000|2022-04-04 21:17:00|94323.6|94207.6|94333.2|94217.2|94333.2|94217.2|94322.8|94206.8|7
1649107030000|2022-04-04 21:17:10|94333.1|94217.1|94328.4|94212.4|94333.1|94217.1|94322.2|94206.2|9
1649107040000|2022-04-04 21:17:20|94327.4|94211.4|94328.3|94212.3|94328.3|94212.3|94326.7|94210.7|4
1649107050000|2022-04-04 21:17:30|94333|94217|94333.3|94217.3|94333.3|94217.3|94332.4|94216.4|3
1649107060000|2022-04-04 21:17:40|94315.4|94199.4|94330.7|94214.7|94330.7|94214.7|94311.5|94195.5|7
1649107070000|2022-04-04 21:17:50|94329.6|94213.6|94318.9|94202.9|94333.3|94217.3|94313.3|94197.3|5
1649107080000|2022-04-04 21:18:00|94322.8|94206.8|94328.9|94212.9|94328.9|94212.9|94322.8|94206.8|3
1649107090000|2022-04-04 21:18:10|94328.6|94212.6|94321.4|94205.4|94340.8|94224.8|94318.4|94202.4|13
1649107100000|2022-04-04 21:18:20|94322.9|94206.9|94335.6|94219.6|94336.9|94220.9|94322.9|94206.9|5
1649107110000|2022-04-04 21:18:30|94330.2|94214.2|94323|94207|94331.4|94215.4|94320.4|94204.4|5
1649107120000|2022-04-04 21:18:40|94325|94209|94327.5|94211.5|94327.5|94211.5|94325|94209|3
1649107130000|2022-04-04 21:18:50|94317.5|94201.5|94322.3|94206.3|94327.1|94211.1|94315.2|94199.2|8
1649107140000|2022-04-04 21:19:00|94323.7|94207.7|94328.5|94212.5|94328.5|94212.5|94323.7|94207.7|3
1649107150000|2022-04-04 21:19:10|94337.3|94221.3|94322.9|94206.9|94337.3|94221.3|94315.8|94199.8|7
1649107160000|2022-04-04 21:19:20|94324.4|94208.4|94329.8|94213.8|94329.8|94213.8|94324.4|94208.4|5
1649107170000|2022-04-04 21:19:30|94327.4|94211.4|94327.5|94211.5|94327.5|94211.5|94317.3|94201.3|4
1649107180000|2022-04-04 21:19:40|94328.3|94212.3|94332.4|94216.4|94332.4|94216.4|94328.3|94212.3|3
1649107190000|2022-04-04 21:19:50|94332.3|94216.3|94334|94218|94334.2|94218.2|94320.4|94204.4|13
1649107200000|2022-04-04 21:20:00|94333|94217|94335.2|94219.2|94335.2|94219.2|94333|94217|2
1649107210000|2022-04-04 21:20:10|94334.4|94218.4|94324.1|94208.1|94334.4|94218.4|94324.1|94208.1|9
1649107220000|2022-04-04 21:20:20|94325.1|94209.1|94329.4|94213.4|94329.4|94213.4|94325.1|94209.1|7
1649107230000|2022-04-04 21:20:30|94328|94212|94324.2|94208.2|94329.9|94213.9|94324.2|94208.2|5
1649107240000|2022-04-04 21:20:40|94325.3|94209.3|94329.2|94213.2|94329.2|94213.2|94325.3|94209.3|3
1649107250000|2022-04-04 21:20:50|94328.6|94212.6|94306.6|94190.6|94328.6|94212.6|94306.6|94190.6|4
1649107260000|2022-04-04 21:21:00|94313.7|94197.7|94297.1|94181.1|94323.1|94207.1|94297.1|94181.1|4
1649107270000|2022-04-04 21:21:10|94320.2|94204.2|94329.3|94213.3|94329.3|94213.3|94320.1|94204.1|11
1649107280000|2022-04-04 21:21:20|94327.5|94211.5|94334.3|94218.3|94334.3|94218.3|94326.5|94210.5|4
1649107290000|2022-04-04 21:21:30|94333.2|94217.2|94311.9|94195.9|94333.2|94217.2|94311.9|94195.9|7
1649107300000|2022-04-04 21:21:40|94317|94201|94305.7|94189.7|94321.9|94205.9|94299.1|94183.1|13
1649107310000|2022-04-04 21:21:50|94304.5|94188.5|94304.4|94188.4|94307.3|94191.3|94300.1|94184.1|8
1649107320000|2022-04-04 21:22:00|94305.2|94189.2|94296.4|94180.4|94305.2|94189.2|94289.9|94173.9|9
1649107330000|2022-04-04 21:22:10|94298|94182|94304.2|94188.2|94304.2|94188.2|94298|94182|9
1649107340000|2022-04-04 21:22:20|94305.6|94189.6|94299.3|94183.3|94305.7|94189.7|94299.3|94183.3|7
1649107350000|2022-04-04 21:22:30|94297.1|94181.1|94312.6|94196.6|94313.3|94197.3|94297.1|94181.1|5
1649107360000|2022-04-04 21:22:40|94312|94196|94310.3|94194.3|94313.3|94197.3|94290.2|94174.2|12
1649107370000|2022-04-04 21:22:50|94312.5|94196.5|94293.8|94177.8|94312.5|94196.5|94289.5|94173.5|7
1649107380000|2022-04-04 21:23:00|94291.5|94175.5|94293.9|94177.9|94293.9|94177.9|94287.3|94171.3|5
1649107390000|2022-04-04 21:23:10|94290.5|94174.5|94294.3|94178.3|94296.5|94180.5|94285.6|94169.6|10
1649107400000|2022-04-04 21:23:20|94293|94177|94311.2|94195.2|94312.6|94196.6|94291.5|94175.5|5
1649107410000|2022-04-04 21:23:30|94312.6|94196.6|94311.9|94195.9|94312.6|94196.6|94310.4|94194.4|3
1649107420000|2022-04-04 21:23:40|94311.3|94195.3|94311.9|94195.9|94312.7|94196.7|94294.2|94178.2|6
1649107430000|2022-04-04 21:23:50|94311.3|94195.3|94299.2|94183.2|94311.3|94195.3|94297.4|94181.4|9
1649107440000|2022-04-04 21:24:00|94299.4|94183.4|94298.9|94182.9|94302.2|94186.2|94296.6|94180.6|7
1649107450000|2022-04-04 21:24:10|94296.8|94180.8|94304.3|94188.3|94304.3|94188.3|94291.9|94175.9|9
1649107460000|2022-04-04 21:24:20|94303.6|94187.6|94311.4|94195.4|94312.2|94196.2|94303.4|94187.4|6
1649107470000|2022-04-04 21:24:30|94310.7|94194.7|94312.6|94196.6|94312.6|94196.6|94304.7|94188.7|10
1649107480000|2022-04-04 21:24:40|94317.6|94201.6|94302.8|94186.8|94317.6|94201.6|94302.6|94186.6|10
1649107490000|2022-04-04 21:24:50|94300.9|94184.9|94301.3|94185.3|94303.4|94187.4|94299.2|94183.2|9
1649107500000|2022-04-04 21:25:00|94303.7|94187.7|94301.3|94185.3|94304.4|94188.4|94301.3|94185.3|10
1649107510000|2022-04-04 21:25:10|94303|94187|94314|94198|94314.8|94198.8|94302.9|94186.9|6
1649107520000|2022-04-04 21:25:20|94300.5|94184.5|94303.5|94187.5|94303.5|94187.5|94300.5|94184.5|6
1649107530000|2022-04-04 21:25:30|94311.8|94195.8|94307|94191|94311.8|94195.8|94305.4|94189.4|5
1649107540000|2022-04-04 21:25:40|94301.5|94185.5|94299|94183|94305.1|94189.1|94295.3|94179.3|7
1649107550000|2022-04-04 21:25:50|94301.4|94185.4|94295.6|94179.6|94301.4|94185.4|94295.3|94179.3|5
1649107560000|2022-04-04 21:26:00|94296.9|94180.9|94303.9|94187.9|94305.1|94189.1|94296.8|94180.8|10
1649107570000|2022-04-04 21:26:10|94312.3|94196.3|94314.7|94198.7|94314.7|94198.7|94312.3|94196.3|2
1649107580000|2022-04-04 21:26:20|94298.6|94182.6|94314.4|94198.4|94314.4|94198.4|94298.6|94182.6|7
1649107590000|2022-04-04 21:26:30|94313.6|94197.6|94305.4|94189.4|94313.6|94197.6|94304.6|94188.6|7
1649107600000|2022-04-04 21:26:40|94306.7|94190.7|94305.3|94189.3|94306.8|94190.8|94301.9|94185.9|9
1649107610000|2022-04-04 21:26:50|94302.2|94186.2|94300.6|94184.6|94303.2|94187.2|94300.6|94184.6|5
1649107620000|2022-04-04 21:27:00|94301|94185|94310.6|94194.6|94310.6|94194.6|94301|94185|5
1649107630000|2022-04-04 21:27:10|94313.1|94197.1|94312.5|94196.5|94313.1|94197.1|94298.6|94182.6|8
1649107640000|2022-04-04 21:27:20|94313.1|94197.1|94310.7|94194.7|94313.1|94197.1|94309.3|94193.3|8
1649107650000|2022-04-04 21:27:30|94299.8|94183.8|94303.3|94187.3|94303.5|94187.5|94299.8|94183.8|4
1649107660000|2022-04-04 21:27:40|94304.1|94188.1|94304.1|94188.1|94304.1|94188.1|94303.8|94187.8|3
1649107670000|2022-04-04 21:27:50|94300.3|94184.3|94306.8|94190.8|94306.8|94190.8|94300.3|94184.3|4
1649107680000|2022-04-04 21:28:00|94304.9|94188.9|94304|94188|94304.9|94188.9|94304|94188|2
1649107690000|2022-04-04 21:28:10|94312|94196|94312|94196|94312|94196|94312|94196|1
1649107700000|2022-04-04 21:28:20|94298.6|94182.6|94307.7|94191.7|94307.7|94191.7|94298.6|94182.6|4
1649107710000|2022-04-04 21:28:30|94312.7|94196.7|94311.5|94195.5|94312.7|94196.7|94311.5|94195.5|2
1649107720000|2022-04-04 21:28:40|94311.4|94195.4|94311.4|94195.4|94311.4|94195.4|94311.4|94195.4|1
1649107730000|2022-04-04 21:28:50|94299.9|94183.9|94306.2|94190.2|94306.2|94190.2|94299.9|94183.9|4
1649107740000|2022-04-04 21:29:00|94311.2|94195.2|94314.9|94198.9|94314.9|94198.9|94303.1|94187.1|7
1649107750000|2022-04-04 21:29:10|94310.5|94194.5|94308.8|94192.8|94311.9|94195.9|94308.2|94192.2|7
1649107760000|2022-04-04 21:29:20|94302.3|94186.3|94300.4|94184.4|94305.3|94189.3|94300.4|94184.4|5
1649107770000|2022-04-04 21:29:30|94300.7|94184.7|94305.6|94189.6|94305.6|94189.6|94300.7|94184.7|4
1649107780000|2022-04-04 21:29:40|94306.2|94190.2|94302.4|94186.4|94306.2|94190.2|94302.4|94186.4|3
1649107790000|2022-04-04 21:29:50|94297.8|94181.8|94310.3|94194.3|94313.2|94197.2|94297.8|94181.8|6
1649107800000|2022-04-04 21:30:00|94307.1|94191.1|94309|94193|94309.4|94193.4|94307.1|94191.1|11
1649107810000|2022-04-04 21:30:10|94298.3|94182.3|94302.7|94186.7|94303|94187|94295|94179|5
1649107820000|2022-04-04 21:30:20|94298.8|94182.8|94301.2|94185.2|94301.7|94185.7|94298.8|94182.8|7
1649107830000|2022-04-04 21:30:30|94302.1|94186.1|94297.8|94181.8|94302.1|94186.1|94295.9|94179.9|4
1649107840000|2022-04-04 21:30:40|94300.4|94184.4|94309|94193|94309|94193|94290.8|94174.8|3
1649107850000|2022-04-04 21:30:50|94295.4|94179.4|94304.3|94188.3|94304.3|94188.3|94295.4|94179.4|6
1649107860000|2022-04-04 21:31:00|94304.5|94188.5|94309.9|94193.9|94309.9|94193.9|94304.5|94188.5|7
1649107870000|2022-04-04 21:31:10|94299.4|94183.4|94298.9|94182.9|94301|94185|94295|94179|5
1649107880000|2022-04-04 21:31:20|94304.5|94188.5|94302|94186|94305.6|94189.6|94300.4|94184.4|6
1649107890000|2022-04-04 21:31:30|94302.1|94186.1|94293.7|94177.7|94302.1|94186.1|94293.7|94177.7|4
1649107900000|2022-04-04 21:31:40|94295.4|94179.4|94301.8|94185.8|94301.8|94185.8|94294.1|94178.1|5
1649107910000|2022-04-04 21:31:50|94309.9|94193.9|94302.9|94186.9|94309.9|94193.9|94299.9|94183.9|7
1649107920000|2022-04-04 21:32:00|94293.9|94177.9|94286.4|94170.4|94295.2|94179.2|94283.3|94167.3|6
1649107930000|2022-04-04 21:32:10|94291.3|94175.3|94296.8|94180.8|94296.8|94180.8|94291.3|94175.3|4
1649107940000|2022-04-04 21:32:20|94295.2|94179.2|94295.8|94179.8|94301.7|94185.7|94291.3|94175.3|10
1649107950000|2022-04-04 21:32:30|94297.4|94181.4|94281.4|94165.4|94297.4|94181.4|94281.4|94165.4|2
1649107960000|2022-04-04 21:32:40|94292.6|94176.6|94295.8|94179.8|94295.8|94179.8|94292.6|94176.6|3
1649107970000|2022-04-04 21:32:50|94289.8|94173.8|94289.8|94173.8|94289.8|94173.8|94289.8|94173.8|1
1649107980000|2022-04-04 21:33:00|94303.7|94187.7|94303.8|94187.8|94303.8|94187.8|94303.1|94187.1|4
1649107990000|2022-04-04 21:33:10|94294.6|94178.6|94300.8|94184.8|94301.5|94185.5|94294.6|94178.6|4
1649108000000|2022-04-04 21:33:20|94301|94185|94299|94183|94304.9|94188.9|94291.1|94175.1|8
1649108010000|2022-04-04 21:33:30|94308.6|94192.6|94308.7|94192.7|94309.2|94193.2|94308.6|94192.6|5
1649108020000|2022-04-04 21:33:40|94299.7|94183.7|94302.9|94186.9|94303|94187|94299.7|94183.7|4
1649108030000|2022-04-04 21:33:50|94304|94188|94295.3|94179.3|94304.3|94188.3|94294.5|94178.5|5
1649108040000|2022-04-04 21:34:00|94297.2|94181.2|94301|94185|94301|94185|94297.2|94181.2|4
1649108050000|2022-04-04 21:34:10|94300.9|94184.9|94292.6|94176.6|94301.8|94185.8|94288.7|94172.7|5
1649108060000|2022-04-04 21:34:20|94294.4|94178.4|94308.8|94192.8|94308.8|94192.8|94294.4|94178.4|8
1649108070000|2022-04-04 21:34:30|94289.8|94173.8|94298.6|94182.6|94301.6|94185.6|94289.8|94173.8|4
1649108080000|2022-04-04 21:34:40|94305|94189|94303.8|94187.8|94305|94189|94303.8|94187.8|2
1649108090000|2022-04-04 21:34:50|94308.7|94192.7|94299.3|94183.3|94308.7|94192.7|94298|94182|8
1649108100000|2022-04-04 21:35:00|94297.7|94181.7|94294.8|94178.8|94300.2|94184.2|94289.8|94173.8|5
1649108110000|2022-04-04 21:35:10|94295.4|94179.4|94295|94179|94299.6|94183.6|94287.4|94171.4|8
1649108120000|2022-04-04 21:35:20|94292.8|94176.8|94299.5|94183.5|94299.5|94183.5|94292.8|94176.8|3
1649108130000|2022-04-04 21:35:30|94296.5|94180.5|94300.9|94184.9|94305.6|94189.6|94296.5|94180.5|3
1649108140000|2022-04-04 21:35:40|94294.3|94178.3|94296.2|94180.2|94296.2|94180.2|94294.3|94178.3|2
1649108150000|2022-04-04 21:35:50|94293|94177|94300.8|94184.8|94300.8|94184.8|94293|94177|4
1649108160000|2022-04-04 21:36:00|94300.4|94184.4|94300.8|94184.8|94300.8|94184.8|94300.4|94184.4|2
1649108180000|2022-04-04 21:36:20|94289.8|94173.8|94306.1|94190.1|94306.1|94190.1|94289.8|94173.8|3
1649108190000|2022-04-04 21:36:30|94313.6|94197.6|94309.8|94193.8|94313.6|94197.6|94296.4|94180.4|8
1649108200000|2022-04-04 21:36:40|94297.6|94181.6|94305.2|94189.2|94305.2|94189.2|94297.6|94181.6|5
1649108210000|2022-04-04 21:36:50|94310.4|94194.4|94303.3|94187.3|94310.4|94194.4|94303.3|94187.3|4
1649108220000|2022-04-04 21:37:00|94298|94182|94300.7|94184.7|94306.3|94190.3|94295.9|94179.9|14
1649108230000|2022-04-04 21:37:10|94303.3|94187.3|94303|94187|94304.1|94188.1|94300.1|94184.1|10
1649108240000|2022-04-04 21:37:20|94302|94186|94300.7|94184.7|94305.7|94189.7|94300.2|94184.2|6
1649108250000|2022-04-04 21:37:30|94303.1|94187.1|94302.1|94186.1|94303.1|94187.1|94301.2|94185.2|4
1649108260000|2022-04-04 21:37:40|94308.2|94192.2|94306.7|94190.7|94308.2|94192.2|94302.2|94186.2|12
1649108270000|2022-04-04 21:37:50|94307|94191|94304.8|94188.8|94307.3|94191.3|94304.4|94188.4|7
1649108280000|2022-04-04 21:38:00|94305.6|94189.6|94301|94185|94305.6|94189.6|94301|94185|2
1649108290000|2022-04-04 21:38:10|94304|94188|94310.4|94194.4|94310.4|94194.4|94304|94188|9
1649108300000|2022-04-04 21:38:20|94316.3|94200.3|94315.2|94199.2|94316.3|94200.3|94301.4|94185.4|11
1649108310000|2022-04-04 21:38:30|94305.6|94189.6|94306.2|94190.2|94307.2|94191.2|94295.9|94179.9|10
1649108320000|2022-04-04 21:38:40|94303.4|94187.4|94306.2|94190.2|94308.6|94192.6|94302.9|94186.9|15
1649108330000|2022-04-04 21:38:50|94305.1|94189.1|94304.9|94188.9|94305.1|94189.1|94304.9|94188.9|2
1649108340000|2022-04-04 21:39:00|94303.8|94187.8|94298.7|94182.7|94307.8|94191.8|94296.4|94180.4|10
1649108350000|2022-04-04 21:39:10|94297.6|94181.6|94303.1|94187.1|94304|94188|94297.6|94181.6|7
1649108360000|2022-04-04 21:39:20|94297.3|94181.3|94305.9|94189.9|94307.4|94191.4|94297.3|94181.3|11
1649108370000|2022-04-04 21:39:30|94308|94192|94307.9|94191.9|94309.8|94193.8|94307.9|94191.9|5
1649108380000|2022-04-04 21:39:40|94309|94193|94308.9|94192.9|94309.3|94193.3|94308.9|94192.9|3
1649108390000|2022-04-04 21:39:50|94311.4|94195.4|94284.9|94168.9|94312.2|94196.2|94284.9|94168.9|13
1649108400000|2022-04-04 21:40:00|94310.3|94194.3|94298.7|94182.7|94310.3|94194.3|94294.9|94178.9|4
1649108410000|2022-04-04 21:40:10|94295.2|94179.2|94304.5|94188.5|94304.5|94188.5|94295.2|94179.2|3
1649108420000|2022-04-04 21:40:20|94298.2|94182.2|94309.1|94193.1|94311.3|94195.3|94298.2|94182.2|14
1649108430000|2022-04-04 21:40:30|94310|94194|94310.2|94194.2|94313.7|94197.7|94310|94194|6
1649108440000|2022-04-04 21:40:40|94304.1|94188.1|94308.3|94192.3|94308.7|94192.7|94304.1|94188.1|4
1649108450000|2022-04-04 21:40:50|94282.9|94166.9|94305.6|94189.6|94310.6|94194.6|94282.9|94166.9|7
1649108460000|2022-04-04 21:41:00|94299.3|94183.3|94295.7|94179.7|94302.1|94186.1|94291.5|94175.5|6
1649108470000|2022-04-04 21:41:10|94293|94177|94306.9|94190.9|94309|94193|94293|94177|7
1649108480000|2022-04-04 21:41:20|94308.7|94192.7|94310.1|94194.1|94313.4|94197.4|94307.9|94191.9|8
1649108490000|2022-04-04 21:41:30|94312.1|94196.1|94308.7|94192.7|94314.3|94198.3|94306.2|94190.2|5
1649108500000|2022-04-04 21:41:40|94310|94194|94293.1|94177.1|94310|94194|94290.5|94174.5|3
1649108510000|2022-04-04 21:41:50|94290.5|94174.5|94289.1|94173.1|94291.1|94175.1|94289.1|94173.1|4
1649108520000|2022-04-04 21:42:00|94271.2|94155.2|94271.2|94155.2|94271.2|94155.2|94271.2|94155.2|1
1649108530000|2022-04-04 21:42:10|94319.3|94203.3|94316.5|94200.5|94319.3|94203.3|94316|94200|5
1649108540000|2022-04-04 21:42:20|94318.9|94202.9|94313.2|94197.2|94318.9|94202.9|94305.8|94189.8|6
1649108550000|2022-04-04 21:42:30|94307.8|94191.8|94309.6|94193.6|94311.8|94195.8|94307.8|94191.8|5
1649108560000|2022-04-04 21:42:40|94317.1|94201.1|94317.1|94201.1|94317.1|94201.1|94317.1|94201.1|1
1649108570000|2022-04-04 21:42:50|94300|94184|94297.2|94181.2|94306.7|94190.7|94296.6|94180.6|5
1649108580000|2022-04-04 21:43:00|94277.4|94161.4|94317.2|94201.2|94322.5|94206.5|94277.4|94161.4|4
1649108590000|2022-04-04 21:43:10|94320.2|94204.2|94308.5|94192.5|94320.2|94204.2|94303.5|94187.5|4
1649108600000|2022-04-04 21:43:20|94310.5|94194.5|94308|94192|94311.6|94195.6|94304.2|94188.2|7
1649108610000|2022-04-04 21:43:30|94308.1|94192.1|94302.3|94186.3|94309.6|94193.6|94288.5|94172.5|11
1649108620000|2022-04-04 21:43:40|94293.1|94177.1|94299.9|94183.9|94299.9|94183.9|94293.1|94177.1|4
1649108630000|2022-04-04 21:43:50|94296.2|94180.2|94305.2|94189.2|94310.8|94194.8|94296.2|94180.2|4
1649108640000|2022-04-04 21:44:00|94312.6|94196.6|94309.9|94193.9|94316.7|94200.7|94309.9|94193.9|9
1649108650000|2022-04-04 21:44:10|94311.8|94195.8|94311.8|94195.8|94314.2|94198.2|94311.8|94195.8|4
1649108660000|2022-04-04 21:44:20|94313.7|94197.7|94314.4|94198.4|94315.7|94199.7|94308.7|94192.7|7
1649108670000|2022-04-04 21:44:30|94315.1|94199.1|94307.6|94191.6|94315.1|94199.1|94302.6|94186.6|8
1649108680000|2022-04-04 21:44:40|94303|94187|94303.4|94187.4|94306.4|94190.4|94297.4|94181.4|6
1649108690000|2022-04-04 21:44:50|94305.1|94189.1|94310.1|94194.1|94312|94196|94305.1|94189.1|5
1649108700000|2022-04-04 21:45:00|94306.1|94190.1|94312.2|94196.2|94313|94197|94306.1|94190.1|29
1649108710000|2022-04-04 21:45:10|94311.8|94195.8|94310.2|94194.2|94312.3|94196.3|94310.2|94194.2|6
1649108720000|2022-04-04 21:45:20|94311|94195|94310.4|94194.4|94313.5|94197.5|94308.8|94192.8|23
1649108730000|2022-04-04 21:45:30|94306.4|94190.4|94307.9|94191.9|94315.1|94199.1|94306.4|94190.4|27
1649108740000|2022-04-04 21:45:40|94309.1|94193.1|94307.8|94191.8|94312.9|94196.9|94307.8|94191.8|14
1649108750000|2022-04-04 21:45:50|94306.7|94190.7|94311.4|94195.4|94311.4|94195.4|94303.9|94187.9|31
1649108760000|2022-04-04 21:46:00|94312.1|94196.1|94305|94189|94312.1|94196.1|94304.8|94188.8|26
1649108770000|2022-04-04 21:46:10|94304.3|94188.3|94309|94193|94309|94193|94304.3|94188.3|9
1649108780000|2022-04-04 21:46:20|94296.8|94180.8|94312.5|94196.5|94313.4|94197.4|94296.8|94180.8|8
1649108790000|2022-04-04 21:46:30|94304.1|94188.1|94306.6|94190.6|94315|94199|94301.1|94185.1|11
1649108800000|2022-04-04 21:46:40|94304|94188|94308.6|94192.6|94313.4|94197.4|94304|94188|7
1649108810000|2022-04-04 21:46:50|94304.9|94188.9|94312.5|94196.5|94312.5|94196.5|94304.9|94188.9|7
1649108820000|2022-04-04 21:47:00|94316.1|94200.1|94314.8|94198.8|94316.5|94200.5|94314.8|94198.8|3
1649108830000|2022-04-04 21:47:10|94320.7|94204.7|94297.9|94181.9|94320.7|94204.7|94294.5|94178.5|3
1649108840000|2022-04-04 21:47:20|94290.4|94174.4|94312.5|94196.5|94312.9|94196.9|94285.1|94169.1|8
1649108850000|2022-04-04 21:47:30|94314|94198|94307.8|94191.8|94314.7|94198.7|94304.9|94188.9|9
1649108860000|2022-04-04 21:47:40|94310.3|94194.3|94308.1|94192.1|94313.1|94197.1|94308.1|94192.1|7
1649108870000|2022-04-04 21:47:50|94305|94189|94311|94195|94311.2|94195.2|94304.1|94188.1|26
1649108880000|2022-04-04 21:48:00|94311.2|94195.2|94310.3|94194.3|94312.2|94196.2|94308|94192|13
1649108890000|2022-04-04 21:48:10|94309.5|94193.5|94309.9|94193.9|94313.3|94197.3|94309.5|94193.5|10
1649108900000|2022-04-04 21:48:20|94304.4|94188.4|94312|94196|94314.6|94198.6|94301.8|94185.8|14
1649108910000|2022-04-04 21:48:30|94308.2|94192.2|94310.5|94194.5|94314.9|94198.9|94308.2|94192.2|17
1649108920000|2022-04-04 21:48:40|94298.9|94182.9|94309.3|94193.3|94315.6|94199.6|94298.2|94182.2|20
1649108930000|2022-04-04 21:48:50|94310.3|94194.3|94313.1|94197.1|94313.4|94197.4|94306.4|94190.4|11
1649108940000|2022-04-04 21:49:00|94306.5|94190.5|94314.3|94198.3|94316|94200|94304.1|94188.1|12
1649108950000|2022-04-04 21:49:10|94304.4|94188.4|94310.9|94194.9|94313.2|94197.2|94304.4|94188.4|8
1649108960000|2022-04-04 21:49:20|94308.1|94192.1|94305|94189|94308.1|94192.1|94303.2|94187.2|4
1649108970000|2022-04-04 21:49:30|94299.3|94183.3|94312.5|94196.5|94315|94199|94298.9|94182.9|11
1649108980000|2022-04-04 21:49:40|94311.7|94195.7|94312|94196|94312|94196|94306.1|94190.1|5
1649108990000|2022-04-04 21:49:50|94310.2|94194.2|94306.6|94190.6|94312.2|94196.2|94306.6|94190.6|7
1649109000000|2022-04-04 21:50:00|94298.8|94182.8|94299|94183|94304.7|94188.7|94297|94181|5
1649109010000|2022-04-04 21:50:10|94307.1|94191.1|94336.5|94220.5|94336.5|94220.5|94304.3|94188.3|9
1649109020000|2022-04-04 21:50:20|94328.1|94212.1|94318.1|94202.1|94328.1|94212.1|94317.6|94201.6|5
1649109030000|2022-04-04 21:50:30|94320.6|94204.6|94320.9|94204.9|94322.3|94206.3|94320.6|94204.6|6
1649109040000|2022-04-04 21:50:40|94321|94205|94316.3|94200.3|94321|94205|94310.3|94194.3|5
1649109050000|2022-04-04 21:50:50|94317.1|94201.1|94325.3|94209.3|94326.4|94210.4|94317.1|94201.1|5
1649109060000|2022-04-04 21:51:00|94322.6|94206.6|94322.1|94206.1|94322.6|94206.6|94315|94199|7
1649109070000|2022-04-04 21:51:10|94317.4|94201.4|94319.1|94203.1|94325|94209|94317.4|94201.4|5
1649109080000|2022-04-04 21:51:20|94319|94203|94317.9|94201.9|94319|94203|94317.4|94201.4|15
1649109090000|2022-04-04 21:51:30|94317.8|94201.8|94318.3|94202.3|94321.3|94205.3|94316.4|94200.4|18
1649109100000|2022-04-04 21:51:40|94318.6|94202.6|94318.6|94202.6|94319.1|94203.1|94317.7|94201.7|5
1649109110000|2022-04-04 21:51:50|94313.8|94197.8|94310.2|94194.2|94315.4|94199.4|94303.6|94187.6|8
1649109120000|2022-04-04 21:52:00|94314.8|94198.8|94311.2|94195.2|94314.8|94198.8|94301.9|94185.9|7
1649109130000|2022-04-04 21:52:10|94313.6|94197.6|94317.6|94201.6|94319.1|94203.1|94300.9|94184.9|11
1649109140000|2022-04-04 21:52:20|94321.8|94205.8|94320|94204|94322.2|94206.2|94320|94204|9
1649109150000|2022-04-04 21:52:30|94320.3|94204.3|94317.6|94201.6|94321.3|94205.3|94313.3|94197.3|9
1649109160000|2022-04-04 21:52:40|94319.1|94203.1|94315.8|94199.8|94319.1|94203.1|94315.8|94199.8|4
1649109170000|2022-04-04 21:52:50|94317.5|94201.5|94311.5|94195.5|94317.5|94201.5|94301|94185|8
1649109180000|2022-04-04 21:53:00|94310.2|94194.2|94313|94197|94313|94197|94310.2|94194.2|5
1649109190000|2022-04-04 21:53:10|94316.1|94200.1|94311.6|94195.6|94316.1|94200.1|94310|94194|4
1649109200000|2022-04-04 21:53:20|94314|94198|94318.3|94202.3|94318.9|94202.9|94314|94198|10
1649109210000|2022-04-04 21:53:30|94321.7|94205.7|94316.5|94200.5|94321.7|94205.7|94314.6|94198.6|5
1649109220000|2022-04-04 21:53:40|94312.6|94196.6|94311.4|94195.4|94312.9|94196.9|94311.4|94195.4|3
1649109230000|2022-04-04 21:53:50|94313.5|94197.5|94319.6|94203.6|94319.6|94203.6|94312.1|94196.1|5
1649109240000|2022-04-04 21:54:00|94304.7|94188.7|94315.9|94199.9|94321.9|94205.9|94302.6|94186.6|10
1649109250000|2022-04-04 21:54:10|94315.5|94199.5|94317.1|94201.1|94318.6|94202.6|94315.5|94199.5|4
1649109260000|2022-04-04 21:54:20|94321.4|94205.4|94319.8|94203.8|94321.4|94205.4|94319.8|94203.8|3
1649109270000|2022-04-04 21:54:30|94321|94205|94313|94197|94321|94205|94312.8|94196.8|6
1649109280000|2022-04-04 21:54:40|94316|94200|94317.3|94201.3|94317.3|94201.3|94315.9|94199.9|4
1649109290000|2022-04-04 21:54:50|94294.7|94178.7|94310.5|94194.5|94310.8|94194.8|94294.7|94178.7|8
1649109300000|2022-04-04 21:55:00|94319.8|94203.8|94314|94198|94320.9|94204.9|94309.4|94193.4|5
1649109310000|2022-04-04 21:55:10|94315.5|94199.5|94318.5|94202.5|94319|94203|94312|94196|7
1649109320000|2022-04-04 21:55:20|94317.7|94201.7|94319.3|94203.3|94320.1|94204.1|94317.7|94201.7|4
1649109330000|2022-04-04 21:55:30|94315.4|94199.4|94309.2|94193.2|94315.5|94199.5|94297.3|94181.3|11
1649109340000|2022-04-04 21:55:40|94307.4|94191.4|94312.6|94196.6|94314.1|94198.1|94302.9|94186.9|17
1649109350000|2022-04-04 21:55:50|94309.6|94193.6|94320.4|94204.4|94321.8|94205.8|94309.4|94193.4|11
1649109360000|2022-04-04 21:56:00|94320.6|94204.6|94315|94199|94321.7|94205.7|94312.4|94196.4|12
1649109370000|2022-04-04 21:56:10|94315.6|94199.6|94312.3|94196.3|94316.6|94200.6|94309.8|94193.8|16
1649109380000|2022-04-04 21:56:20|94311.6|94195.6|94323.9|94207.9|94328.2|94212.2|94311.6|94195.6|9
1649109390000|2022-04-04 21:56:30|94322.2|94206.2|94322.2|94206.2|94326.7|94210.7|94322.1|94206.1|9
1649109400000|2022-04-04 21:56:40|94322.8|94206.8|94315.5|94199.5|94322.8|94206.8|94310.5|94194.5|8
1649109410000|2022-04-04 21:56:50|94308.4|94192.4|94306|94190|94312.3|94196.3|94305.4|94189.4|8
1649109420000|2022-04-04 21:57:00|94309.7|94193.7|94294.6|94178.6|94309.8|94193.8|94294.4|94178.4|12
1649109430000|2022-04-04 21:57:10|94294.5|94178.5|94295|94179|94301.6|94185.6|94291.1|94175.1|10
1649109440000|2022-04-04 21:57:20|94299|94183|94317.1|94201.1|94317.1|94201.1|94299|94183|9
1649109450000|2022-04-04 21:57:30|94322.1|94206.1|94317.4|94201.4|94322.2|94206.2|94314.1|94198.1|7
1649109460000|2022-04-04 21:57:40|94316.2|94200.2|94297.4|94181.4|94319.3|94203.3|94292.4|94176.4|12
1649109470000|2022-04-04 21:57:50|94294|94178|94307.6|94191.6|94309|94193|94294|94178|9
1649109480000|2022-04-04 21:58:00|94306.6|94190.6|94298.9|94182.9|94306.6|94190.6|94291.4|94175.4|11
1649109490000|2022-04-04 21:58:10|94296.7|94180.7|94316.9|94200.9|94316.9|94200.9|94296.7|94180.7|10
1649109500000|2022-04-04 21:58:20|94301|94185|94316.8|94200.8|94316.8|94200.8|94301|94185|8
1649109510000|2022-04-04 21:58:30|94315.3|94199.3|94316.2|94200.2|94316.4|94200.4|94314|94198|6
1649109520000|2022-04-04 21:58:40|94316.3|94200.3|94298.6|94182.6|94316.3|94200.3|94287.7|94171.7|11
1649109530000|2022-04-04 21:58:50|94298.4|94182.4|94298|94182|94306.8|94190.8|94294.9|94178.9|8
1649109540000|2022-04-04 21:59:00|94304.3|94188.3|94306.4|94190.4|94307.5|94191.5|94301.2|94185.2|5
1649109550000|2022-04-04 21:59:10|94300.9|94184.9|94315.1|94199.1|94317.2|94201.2|94298.6|94182.6|14
1649109560000|2022-04-04 21:59:20|94314.8|94198.8|94314.6|94198.6|94315.2|94199.2|94313.5|94197.5|7
1649109570000|2022-04-04 21:59:30|94315.5|94199.5|94283.1|94167.1|94315.9|94199.9|94283.1|94167.1|12
1649109580000|2022-04-04 21:59:40|94302.4|94186.4|94309.4|94193.4|94309.4|94193.4|94302.4|94186.4|4
1649109590000|2022-04-04 21:59:50|94315.6|94199.6|94301|94185|94315.6|94199.6|94296.8|94180.8|6
1649109600000|2022-04-04 22:00:00|94300.8|94184.8|94326.1|94210.1|94327.6|94211.6|94294.4|94178.4|34
1649109610000|2022-04-04 22:00:10|94326|94210|94320.5|94204.5|94333.2|94217.2|94316.8|94200.8|39
1649109620000|2022-04-04 22:00:20|94321.3|94205.3|94319.3|94203.3|94321.3|94205.3|94316.2|94200.2|39
1649109630000|2022-04-04 22:00:30|94319.6|94203.6|94318.4|94202.4|94320.4|94204.4|94317|94201|38
1649109640000|2022-04-04 22:00:40|94318.3|94202.3|94319.5|94203.5|94320.5|94204.5|94318|94202|40
1649109650000|2022-04-04 22:00:50|94319.6|94203.6|94307.8|94191.8|94319.6|94203.6|94307.8|94191.8|24
1649109660000|2022-04-04 22:01:00|94307.1|94191.1|94307.4|94191.4|94308.4|94192.4|94305.6|94189.6|22
1649109670000|2022-04-04 22:01:10|94307|94191|94303.7|94187.7|94307|94191|94301.2|94185.2|12
1649109680000|2022-04-04 22:01:20|94305.5|94189.5|94305.2|94189.2|94305.5|94189.5|94305|94189|3
1649109690000|2022-04-04 22:01:30|94304.7|94188.7|94302.9|94186.9|94307.1|94191.1|94301.8|94185.8|15
1649109700000|2022-04-04 22:01:40|94302.7|94186.7|94300.9|94184.9|94303.8|94187.8|94299.7|94183.7|13
1649109710000|2022-04-04 22:01:50|94301.2|94185.2|94303.2|94187.2|94303.8|94187.8|94301.1|94185.1|14
1649109720000|2022-04-04 22:02:00|94302.8|94186.8|94298.7|94182.7|94302.8|94186.8|94297.8|94181.8|5
1649109730000|2022-04-04 22:02:10|94300.3|94184.3|94310.5|94194.5|94310.5|94194.5|94300.3|94184.3|14
1649109740000|2022-04-04 22:02:20|94310.2|94194.2|94309.7|94193.7|94310.6|94194.6|94306.7|94190.7|12
1649109750000|2022-04-04 22:02:30|94309.5|94193.5|94308.1|94192.1|94310|94194|94306.6|94190.6|11
1649109760000|2022-04-04 22:02:40|94308|94192|94310.4|94194.4|94311.1|94195.1|94306.9|94190.9|16
1649109770000|2022-04-04 22:02:50|94310|94194|94311.3|94195.3|94311.5|94195.5|94310|94194|9
1649109780000|2022-04-04 22:03:00|94311.5|94195.5|94307.7|94191.7|94313.4|94197.4|94307.7|94191.7|9
1649109790000|2022-04-04 22:03:10|94306.9|94190.9|94310.9|94194.9|94310.9|94194.9|94306.9|94190.9|11
1649109800000|2022-04-04 22:03:20|94310.8|94194.8|94313.4|94197.4|94313.4|94197.4|94310.4|94194.4|9
1649109810000|2022-04-04 22:03:30|94309|94193|94311.1|94195.1|94311.2|94195.2|94309|94193|6
1649109820000|2022-04-04 22:03:40|94311.9|94195.9|94311.2|94195.2|94312|94196|94311.2|94195.2|6
1649109830000|2022-04-04 22:03:50|94310.8|94194.8|94311.9|94195.9|94313.9|94197.9|94310.8|94194.8|12
1649109840000|2022-04-04 22:04:00|94311.7|94195.7|94310|94194|94311.9|94195.9|94307.4|94191.4|12
1649109850000|2022-04-04 22:04:10|94309.7|94193.7|94312.7|94196.7|94312.7|94196.7|94309.7|94193.7|6
1649109860000|2022-04-04 22:04:20|94312.8|94196.8|94311.9|94195.9|94312.8|94196.8|94311.9|94195.9|2
1649109870000|2022-04-04 22:04:30|94311.4|94195.4|94309.2|94193.2|94312.3|94196.3|94308.6|94192.6|15
1649109880000|2022-04-04 22:04:40|94311.6|94195.6|94305.9|94189.9|94311.6|94195.6|94305.4|94189.4|11
1649109890000|2022-04-04 22:04:50|94307.1|94191.1|94305.5|94189.5|94309.1|94193.1|94303.1|94187.1|15
1649109900000|2022-04-04 22:05:00|94306|94190|94310.5|94194.5|94313.4|94197.4|94304|94188|21
1649109910000|2022-04-04 22:05:10|94310.2|94194.2|94312.6|94196.6|94312.6|94196.6|94306.9|94190.9|15
1649109920000|2022-04-04 22:05:20|94312|94196|94312.1|94196.1|94312.7|94196.7|94311.9|94195.9|9
1649109930000|2022-04-04 22:05:30|94311.7|94195.7|94315|94199|94315.1|94199.1|94311.7|94195.7|7
1649109940000|2022-04-04 22:05:40|94312.5|94196.5|94315.3|94199.3|94316.2|94200.2|94312.5|94196.5|12
1649109950000|2022-04-04 22:05:50|94315.4|94199.4|94315.5|94199.5|94316|94200|94314.8|94198.8|8
1649109960000|2022-04-04 22:06:00|94315.4|94199.4|94314.1|94198.1|94317.6|94201.6|94309.5|94193.5|11
1649109970000|2022-04-04 22:06:10|94313.9|94197.9|94313.6|94197.6|94313.9|94197.9|94313.6|94197.6|3
1649109980000|2022-04-04 22:06:20|94314|94198|94316.4|94200.4|94316.5|94200.5|94314|94198|6
1649109990000|2022-04-04 22:06:30|94308.6|94192.6|94311.5|94195.5|94311.5|94195.5|94308.6|94192.6|5
1649110000000|2022-04-04 22:06:40|94310.5|94194.5|94317|94201|94317.4|94201.4|94310.5|94194.5|7
1649110010000|2022-04-04 22:06:50|94316.4|94200.4|94315.3|94199.3|94316.4|94200.4|94314.9|94198.9|7
1649110020000|2022-04-04 22:07:00|94314.8|94198.8|94313.8|94197.8|94315.6|94199.6|94310.2|94194.2|27
1649110030000|2022-04-04 22:07:10|94314|94198|94312.8|94196.8|94314.1|94198.1|94312.8|94196.8|13
1649110040000|2022-04-04 22:07:20|94313.4|94197.4|94308|94192|94314.3|94198.3|94305.7|94189.7|18
1649110050000|2022-04-04 22:07:30|94308.4|94192.4|94309.3|94193.3|94309.6|94193.6|94308.4|94192.4|13
1649110060000|2022-04-04 22:07:40|94309.1|94193.1|94308.2|94192.2|94309.8|94193.8|94301.4|94185.4|9
1649110070000|2022-04-04 22:07:50|94306.8|94190.8|94307.8|94191.8|94310.5|94194.5|94303.3|94187.3|10
1649110080000|2022-04-04 22:08:00|94310.3|94194.3|94322.3|94206.3|94323.1|94207.1|94310.3|94194.3|15
1649110090000|2022-04-04 22:08:10|94322.2|94206.2|94320.9|94204.9|94323.1|94207.1|94319.4|94203.4|15
1649110100000|2022-04-04 22:08:20|94321.2|94205.2|94321|94205|94321.6|94205.6|94320.8|94204.8|11
1649110110000|2022-04-04 22:08:30|94321.2|94205.2|94322.2|94206.2|94322.5|94206.5|94321.2|94205.2|9
1649110120000|2022-04-04 22:08:40|94322.6|94206.6|94322.7|94206.7|94322.7|94206.7|94322.5|94206.5|4
1649110130000|2022-04-04 22:08:50|94320.6|94204.6|94320.1|94204.1|94322.9|94206.9|94316.5|94201.9|10
1649110140000|2022-04-04 22:09:00|94320.7|94204.7|94321.7|94205.7|94327|94211|94316.2|94203.9|24
1649110150000|2022-04-04 22:09:10|94323.4|94207.4|94323.5|94207.5|94325.5|94209.5|94322.8|94206.8|13
1649110160000|2022-04-04 22:09:20|94324.3|94208.3|94324.2|94208.2|94325.2|94209.2|94323.1|94207.1|13
1649110170000|2022-04-04 22:09:30|94324.7|94208.7|94325.7|94209.7|94325.7|94209.7|94324.7|94208.7|4
1649110180000|2022-04-04 22:09:40|94320.4|94207.2|94325.4|94209.4|94327.2|94211.2|94320.4|94206.3|9
1649110190000|2022-04-04 22:09:50|94325.5|94209.5|94325.8|94209.8|94327.2|94211.2|94325.5|94209.5|9
1649110200000|2022-04-04 22:10:00|94325.1|94209.1|94324.1|94208.1|94326|94210|94322.5|94206.5|11
1649110210000|2022-04-04 22:10:10|94323.8|94207.8|94326.2|94210.2|94327.5|94211.5|94323.8|94207.8|17
1649110220000|2022-04-04 22:10:20|94326.5|94210.5|94327.4|94211.4|94327.9|94211.9|94326.5|94210.5|8
1649110230000|2022-04-04 22:10:30|94327.6|94211.6|94327.1|94211.1|94327.8|94211.8|94326.4|94210.4|18
1649110240000|2022-04-04 22:10:40|94327.2|94211.2|94327.5|94211.5|94328|94212|94327|94211|8
1649110250000|2022-04-04 22:10:50|94326.4|94210.4|94325.7|94209.7|94328.2|94212.2|94323.7|94207.7|16
1649110260000|2022-04-04 22:11:00|94327.4|94211.4|94328|94212|94328|94212|94326.7|94210.7|12
1649110270000|2022-04-04 22:11:10|94328.8|94212.8|94326|94210|94328.8|94212.8|94325.6|94209.6|17
1649110280000|2022-04-04 22:11:20|94327.1|94211.1|94327.2|94211.2|94327.5|94211.5|94326.3|94210.3|10
1649110290000|2022-04-04 22:11:30|94325.7|94209.7|94327.8|94211.8|94329.6|94213.6|94325.6|94209.6|13
1649110300000|2022-04-04 22:11:40|94329.2|94213.2|94329.4|94213.4|94329.6|94213.6|94328.4|94212.4|13
1649110310000|2022-04-04 22:11:50|94329.2|94213.2|94328|94212|94329.6|94213.6|94326|94210|16
1649110320000|2022-04-04 22:12:00|94328.1|94212.1|94330.4|94214.4|94330.5|94214.5|94327.5|94211.5|9
1649110330000|2022-04-04 22:12:10|94332.2|94216.2|94329.2|94213.2|94333|94217|94329.2|94213.2|5
1649110340000|2022-04-04 22:12:20|94329.8|94213.8|94331.5|94215.5|94332.1|94216.1|94329.8|94213.8|10
1649110350000|2022-04-04 22:12:30|94331.7|94215.7|94329|94213|94331.7|94215.7|94329|94213|9
1649110360000|2022-04-04 22:12:40|94327|94211|94326.6|94210.6|94329|94213|94326.6|94210.6|7
1649110370000|2022-04-04 22:12:50|94327.5|94211.5|94329.5|94213.5|94330|94214|94327.5|94211.5|11
1649110380000|2022-04-04 22:13:00|94329.4|94213.4|94329.3|94213.3|94330.1|94214.1|94328.9|94212.9|12
1649110390000|2022-04-04 22:13:10|94327.9|94211.9|94329.2|94213.2|94329.3|94213.3|94327.9|94211.9|9
1649110400000|2022-04-04 22:13:20|94328.7|94212.7|94329.2|94213.2|94329.3|94213.3|94328.7|94212.7|5
1649110410000|2022-04-04 22:13:30|94330.1|94214.1|94329.6|94213.6|94331|94215|94326.8|94210.8|13
1649110420000|2022-04-04 22:13:40|94330.1|94214.1|94329|94213|94330.5|94214.5|94328.1|94212.1|10
1649110430000|2022-04-04 22:13:50|94327.5|94211.5|94326.6|94210.6|94328.3|94212.3|94325.8|94209.8|10
1649110440000|2022-04-04 22:14:00|94327|94211|94323.8|94207.8|94327.2|94211.2|94323.8|94207.8|17
1649110450000|2022-04-04 22:14:10|94324.7|94208.7|94324.1|94208.1|94325|94209|94324.1|94208.1|18
1649110460000|2022-04-04 22:14:20|94324.3|94208.3|94324.2|94208.2|94324.4|94208.4|94323.7|94207.7|10
1649110470000|2022-04-04 22:14:30|94323.5|94207.5|94320.7|94204.7|94325|94209|94320.6|94204.6|17
1649110480000|2022-04-04 22:14:40|94320.8|94204.8|94325.6|94209.6|94325.8|94209.8|94320.8|94204.8|13
1649110490000|2022-04-04 22:14:50|94325.5|94209.5|94322.9|94206.9|94325.6|94209.6|94322.9|94206.9|7
1649110500000|2022-04-04 22:15:00|94322.8|94206.8|94324.6|94208.6|94324.6|94208.6|94321.4|94205.4|26
1649110510000|2022-04-04 22:15:10|94324.8|94208.8|94321.6|94205.6|94324.8|94208.8|94321.5|94205.5|10
1649110520000|2022-04-04 22:15:20|94323.1|94207.1|94323.2|94207.2|94324.4|94208.4|94322.9|94206.9|10
1649110530000|2022-04-04 22:15:30|94319.7|94203.7|94322|94206|94322|94206|94319.3|94203.3|3
1649110540000|2022-04-04 22:15:40|94322.8|94206.8|94321.6|94205.6|94323.3|94207.3|94320.2|94204.2|24
1649110550000|2022-04-04 22:15:50|94321.4|94205.4|94321|94205|94321.5|94205.5|94320.8|94204.8|14
1649110560000|2022-04-04 22:16:00|94320.8|94204.8|94320.6|94204.6|94321.4|94205.4|94319.9|94203.9|10
1649110570000|2022-04-04 22:16:10|94320.2|94204.2|94321.7|94205.7|94322.5|94206.5|94319.5|94203.5|16
1649110580000|2022-04-04 22:16:20|94322.8|94206.8|94318.8|94202.8|94323.3|94207.3|94318.8|94202.8|8
1649110590000|2022-04-04 22:16:30|94319.6|94203.6|94318.9|94202.9|94321.9|94205.9|94318.9|94202.9|12
1649110600000|2022-04-04 22:16:40|94319.7|94203.7|94320|94204|94320.1|94204.1|94317.9|94201.9|20
1649110610000|2022-04-04 22:16:50|94320.1|94204.1|94319.3|94203.3|94320.2|94204.2|94318.8|94202.8|11
1649110620000|2022-04-04 22:17:00|94320.1|94204.1|94318.8|94202.8|94320.1|94204.1|94318.3|94202.3|20
1649110630000|2022-04-04 22:17:10|94319.1|94203.1|94319.3|94203.3|94321.2|94205.2|94318.2|94202.2|20
1649110640000|2022-04-04 22:17:20|94319.4|94203.4|94321.9|94205.9|94321.9|94205.9|94316.6|94200.6|25
1649110650000|2022-04-04 22:17:30|94321.8|94205.8|94322.9|94206.9|94323.2|94207.2|94321.8|94205.8|17
1649110660000|2022-04-04 22:17:40|94322.4|94206.4|94323.7|94207.7|94323.7|94207.7|94322.4|94206.4|4
1649110670000|2022-04-04 22:17:50|94324|94208|94322.8|94206.8|94324.3|94208.3|94320.8|94204.8|7
1649110680000|2022-04-04 22:18:00|94322.6|94206.6|94324.7|94208.7|94324.7|94208.7|94322.6|94206.6|4
1649110690000|2022-04-04 22:18:10|94326.9|94210.9|94320.5|94204.5|94326.9|94210.9|94320.5|94204.5|8
1649110700000|2022-04-04 22:18:20|94321.3|94205.3|94320.8|94204.8|94321.3|94205.3|94319.1|94203.1|12
1649110710000|2022-04-04 22:18:30|94321|94205|94322.8|94206.8|94322.9|94206.9|94321|94205|5
1649110720000|2022-04-04 22:18:40|94318.1|94202.1|94321.4|94205.4|94321.5|94205.5|94318.1|94202.1|9
1649110730000|2022-04-04 22:18:50|94322.5|94206.5|94320.9|94204.9|94323.5|94207.5|94316.9|94203.7|15
1649110740000|2022-04-04 22:19:00|94321.1|94205.1|94319.9|94203.9|94321.5|94205.5|94319.9|94203.9|11
1649110750000|2022-04-04 22:19:10|94320.9|94204.9|94316.8|94200.8|94321.1|94205.1|94316.6|94200.6|10
1649110760000|2022-04-04 22:19:20|94316.1|94200.1|94316.3|94200.3|94316.5|94200.5|94315.9|94199.9|7
1649110770000|2022-04-04 22:19:30|94316.7|94200.7|94319.4|94203.4|94319.5|94203.5|94316.7|94200.7|10
1649110780000|2022-04-04 22:19:40|94319|94203|94318.2|94202.2|94319|94203|94317.6|94201.6|4
1649110790000|2022-04-04 22:19:50|94318.1|94202.1|94318.2|94202.2|94318.2|94202.2|94317.7|94201.7|5
1649110800000|2022-04-04 22:20:00|94319.6|94203.6|94317|94201|94320.3|94204.3|94317|94201|6
1649110810000|2022-04-04 22:20:10|94317.2|94201.2|94318|94202|94318.3|94202.3|94317.2|94201.2|5
1649110820000|2022-04-04 22:20:20|94318.6|94202.6|94323.5|94207.5|94323.7|94207.7|94317.8|94201.8|14
1649110830000|2022-04-04 22:20:30|94323.8|94207.8|94324|94208|94324.6|94208.6|94323.5|94207.5|12
1649110840000|2022-04-04 22:20:40|94323.9|94207.9|94324|94208|94324.4|94208.4|94323.4|94207.4|9
1649110850000|2022-04-04 22:20:50|94323.7|94207.7|94323.7|94207.7|94323.7|94207.7|94323.3|94207.3|6
1649110860000|2022-04-04 22:21:00|94324|94208|94323.5|94207.5|94324|94208|94320.3|94204.3|5
1649110870000|2022-04-04 22:21:10|94323.7|94207.7|94322.3|94206.3|94323.7|94207.7|94322.1|94206.1|12
1649110880000|2022-04-04 22:21:20|94322.4|94206.4|94320.6|94204.6|94322.4|94206.4|94319.5|94203.5|9
1649110890000|2022-04-04 22:21:30|94320.9|94204.9|94322.2|94206.2|94322.2|94206.2|94320.9|94204.9|5
1649110900000|2022-04-04 22:21:40|94321.7|94205.7|94321.7|94205.7|94322|94206|94321.7|94205.7|5
1649110910000|2022-04-04 22:21:50|94323.1|94207.1|94321.5|94205.5|94324.2|94208.2|94317.7|94201.7|23
1649110920000|2022-04-04 22:22:00|94321.8|94205.8|94323.3|94207.3|94323.3|94207.3|94321.8|94205.8|11
1649110930000|2022-04-04 22:22:10|94323.5|94207.5|94322.4|94206.4|94324|94208|94322.4|94206.4|8
1649110940000|2022-04-04 22:22:20|94322.5|94206.5|94322.7|94206.7|94322.7|94206.7|94322.5|94206.5|3
1649110950000|2022-04-04 22:22:30|94319.8|94203.8|94320.5|94204.5|94322.8|94206.8|94319.7|94203.7|14
1649110960000|2022-04-04 22:22:40|94318.6|94202.6|94318.2|94202.2|94321.7|94205.7|94315.7|94199.7|14
1649110970000|2022-04-04 22:22:50|94320.3|94204.3|94319.5|94203.5|94321.2|94205.2|94318.4|94202.4|8
1649110980000|2022-04-04 22:23:00|94320.7|94204.7|94319.2|94203.2|94320.7|94204.7|94318|94202|8
1649110990000|2022-04-04 22:23:10|94318.2|94202.2|94320.4|94204.4|94320.4|94204.4|94318.2|94202.2|5
1649111000000|2022-04-04 22:23:20|94321.4|94205.4|94320.7|94204.7|94321.4|94205.4|94319.2|94203.2|7
1649111010000|2022-04-04 22:23:30|94322.6|94206.6|94317.4|94201.4|94323.2|94207.2|94316.5|94200.5|17
1649111020000|2022-04-04 22:23:40|94313.1|94205.2|94317.5|94201.5|94321.3|94205.3|94313.1|94199.6|16
1649111030000|2022-04-04 22:23:50|94318.7|94202.7|94320.8|94204.8|94320.8|94204.8|94318.7|94202.7|18
1649111040000|2022-04-04 22:24:00|94321.3|94205.3|94323.1|94207.1|94323.5|94207.5|94320.8|94204.8|12
1649111050000|2022-04-04 22:24:10|94322.9|94206.9|94319.9|94203.9|94323.4|94207.4|94319.6|94203.6|11
1649111060000|2022-04-04 22:24:20|94321.1|94205.1|94320.9|94204.9|94322.5|94206.5|94320.4|94204.4|9
1649111070000|2022-04-04 22:24:30|94320.8|94204.8|94317.1|94201.1|94320.8|94204.8|94317.1|94201.1|4
1649111080000|2022-04-04 22:24:40|94319.8|94203.8|94317.1|94201.1|94322.1|94206.8|94316.4|94201.1|17
1649111090000|2022-04-04 22:24:50|94317.2|94201.2|94318.5|94202.5|94319.2|94203.2|94317.1|94201.1|11
1649111100000|2022-04-04 22:25:00|94318.2|94202.2|94317.4|94201.4|94318.6|94202.6|94317.2|94201.2|11
1649111110000|2022-04-04 22:25:10|94317.3|94201.3|94317.1|94201.1|94317.3|94201.3|94314.2|94198.2|11
1649111120000|2022-04-04 22:25:20|94317.4|94201.4|94317.9|94201.9|94318.2|94202.2|94315.9|94199.9|12
1649111130000|2022-04-04 22:25:30|94318|94202|94316.2|94200.2|94319.9|94203.9|94316|94200|26
1649111140000|2022-04-04 22:25:40|94315.9|94199.9|94318.7|94202.7|94319.3|94203.3|94315.5|94199.5|20
1649111150000|2022-04-04 22:25:50|94318.3|94202.3|94316.9|94200.9|94318.3|94202.3|94315.9|94199.9|30
1649111160000|2022-04-04 22:26:00|94317|94201|94319|94203|94319|94203|94316.7|94200.7|23
1649111170000|2022-04-04 22:26:10|94319.4|94203.4|94320|94204|94320.6|94204.6|94319.4|94203.4|4
1649111180000|2022-04-04 22:26:20|94320.1|94204.1|94318.2|94202.2|94320.1|94204.1|94316.6|94200.6|11
1649111190000|2022-04-04 22:26:30|94318.3|94202.3|94319.1|94203.1|94319.1|94203.1|94316.5|94200.5|11
1649111200000|2022-04-04 22:26:40|94315|94199|94318.8|94202.8|94318.8|94202.8|94315|94199|10
1649111210000|2022-04-04 22:26:50|94318.5|94202.5|94318.9|94202.9|94319.4|94203.4|94318|94202|10
1649111220000|2022-04-04 22:27:00|94319.1|94203.1|94319.8|94203.8|94320.1|94204.1|94316.4|94200.4|16
1649111230000|2022-04-04 22:27:10|94319|94203|94318.9|94202.9|94320.9|94204.9|94317.6|94201.6|13
1649111240000|2022-04-04 22:27:20|94321.3|94205.3|94319.1|94203.1|94321.3|94205.3|94316.9|94200.9|21
1649111250000|2022-04-04 22:27:30|94317.2|94201.2|94316.7|94200.7|94317.2|94201.2|94315.3|94199.3|16
1649111260000|2022-04-04 22:27:40|94317.3|94201.3|94315.1|94199.1|94318.6|94202.6|94313.5|94197.5|16
1649111270000|2022-04-04 22:27:50|94315.3|94199.3|94316.3|94200.3|94318|94202|94314.7|94198.7|17
1649111280000|2022-04-04 22:28:00|94317.4|94201.4|94319.8|94203.8|94319.8|94203.8|94315.3|94199.3|11
1649111290000|2022-04-04 22:28:10|94320.1|94204.1|94313.9|94197.9|94320.8|94204.8|94312.6|94196.6|10
1649111300000|2022-04-04 22:28:20|94317.4|94201.4|94317.9|94201.9|94317.9|94201.9|94315.2|94199.2|8
1649111310000|2022-04-04 22:28:30|94317.3|94201.3|94316.1|94200.1|94318.9|94202.9|94310.6|94194.6|13
1649111320000|2022-04-04 22:28:40|94315.7|94199.7|94316|94200|94317|94201|94315.7|94199.7|11
1649111330000|2022-04-04 22:28:50|94315.8|94199.8|94312.4|94196.4|94318|94202|94312|94196|11
1649111340000|2022-04-04 22:29:00|94312.6|94196.6|94318.1|94202.1|94318.1|94202.1|94310.7|94194.7|16
1649111350000|2022-04-04 22:29:10|94317.6|94201.6|94313.4|94197.4|94318.1|94202.1|94313.4|94197.4|15
1649111360000|2022-04-04 22:29:20|94316.4|94200.4|94311.6|94195.6|94316.6|94200.6|94311|94195|16
1649111370000|2022-04-04 22:29:30|94311.5|94195.5|94312.1|94196.1|94313|94197|94310.8|94194.8|27
1649111380000|2022-04-04 22:29:40|94312.6|94196.6|94312.5|94196.5|94313|94197|94312.3|94196.3|11
1649111390000|2022-04-04 22:29:50|94311.9|94195.9|94311.1|94195.1|94312.6|94196.6|94311|94195|13
1649111400000|2022-04-04 22:30:00|94313.3|94197.3|94312.7|94196.7|94314.6|94198.6|94312.7|94196.7|29
1649111410000|2022-04-04 22:30:10|94312.6|94196.6|94311.2|94195.2|94313|94197|94310.5|94194.5|17
1649111420000|2022-04-04 22:30:20|94311.4|94195.4|94311.1|94195.1|94311.4|94195.4|94311.1|94195.1|5
1649111430000|2022-04-04 22:30:30|94310.9|94194.9|94311.6|94195.6|94311.7|94195.7|94310.8|94194.8|10
1649111440000|2022-04-04 22:30:40|94311.9|94195.9|94312.9|94196.9|94312.9|94196.9|94311.7|94195.7|6
1649111450000|2022-04-04 22:30:50|94313.2|94197.2|94311.1|94195.1|94313.5|94197.5|94310.4|94194.4|13
1649111460000|2022-04-04 22:31:00|94311.5|94195.5|94311|94195|94312.9|94196.9|94311|94195|13
1649111470000|2022-04-04 22:31:10|94311.3|94195.3|94312|94196|94312|94196|94311.3|94195.3|4
1649111480000|2022-04-04 22:31:20|94311.9|94195.9|94311.3|94195.3|94311.9|94195.9|94310.1|94194.1|5
1649111490000|2022-04-04 22:31:30|94311.6|94195.6|94312.6|94196.6|94312.6|94196.6|94311.3|94195.3|4
1649111500000|2022-04-04 22:31:40|94312.4|94196.4|94311.8|94195.8|94312.5|94196.5|94309|94193|10
1649111510000|2022-04-04 22:31:50|94311.7|94195.7|94311.2|94195.2|94311.9|94195.9|94311.1|94195.1|4
1649111520000|2022-04-04 22:32:00|94311.4|94195.4|94309.5|94193.5|94312|94196|94309.3|94193.3|11
1649111530000|2022-04-04 22:32:10|94310.3|94194.3|94311.3|94195.3|94311.5|94195.5|94309.1|94193.1|17
1649111540000|2022-04-04 22:32:20|94311.4|94195.4|94310.4|94194.4|94311.4|94195.4|94310.4|94194.4|11
1649111550000|2022-04-04 22:32:30|94310.8|94194.8|94314.9|94198.9|94316.2|94200.2|94310.8|94194.8|23
1649111560000|2022-04-04 22:32:40|94315.5|94199.5|94317.2|94201.2|94319.7|94203.7|94315.5|94199.5|16
1649111570000|2022-04-04 22:32:50|94317.9|94201.9|94315.9|94199.9|94318.2|94202.2|94315.8|94199.8|15
1649111580000|2022-04-04 22:33:00|94316|94200|94316.7|94200.7|94319.3|94203.3|94316|94200|14
1649111590000|2022-04-04 22:33:10|94317.2|94201.2|94318.9|94202.9|94319|94203|94317.2|94201.2|8
1649111600000|2022-04-04 22:33:20|94318.4|94202.4|94317.9|94201.9|94318.9|94202.9|94317.2|94201.2|5
1649111610000|2022-04-04 22:33:30|94319.4|94203.4|94319.5|94203.5|94319.6|94203.6|94318.6|94202.6|5
1649111620000|2022-04-04 22:33:40|94320.9|94204.9|94318.8|94202.8|94320.9|94204.9|94317.5|94201.5|8
1649111630000|2022-04-04 22:33:50|94316.4|94200.4|94318.8|94202.8|94319.3|94203.3|94316.4|94200.4|8
1649111640000|2022-04-04 22:34:00|94319.5|94203.5|94315.9|94199.9|94319.5|94203.5|94315.6|94199.6|20
1649111650000|2022-04-04 22:34:10|94316|94200|94312.3|94196.3|94316.4|94200.4|94312.1|94196.1|20
1649111660000|2022-04-04 22:34:20|94312.2|94196.2|94308.5|94192.5|94312.2|94196.2|94307.7|94191.7|18
1649111670000|2022-04-04 22:34:30|94308.4|94192.4|94308.4|94192.4|94309.1|94193.1|94307.2|94191.2|12
1649111680000|2022-04-04 22:34:40|94308.5|94192.5|94306.5|94190.5|94308.5|94192.5|94305.5|94189.5|11
1649111690000|2022-04-04 22:34:50|94307.4|94191.4|94312.8|94196.8|94313.1|94197.1|94307.4|94191.4|24
1649111700000|2022-04-04 22:35:00|94312.5|94196.5|94313.2|94197.2|94314.7|94198.7|94312.5|94196.5|5
1649111710000|2022-04-04 22:35:10|94313.6|94197.6|94309.5|94193.5|94313.6|94197.6|94306.2|94190.2|6
1649111720000|2022-04-04 22:35:20|94311.2|94195.2|94316.9|94200.9|94316.9|94200.9|94311.2|94195.2|22
1649111730000|2022-04-04 22:35:30|94317|94201|94323.7|94207.7|94323.7|94207.7|94317|94201|20
1649111740000|2022-04-04 22:35:40|94323.3|94207.3|94324|94208|94324.3|94208.3|94321.1|94205.1|29
1649111750000|2022-04-04 22:35:50|94324.4|94208.4|94321.5|94205.5|94324.8|94208.8|94320.5|94204.5|8
1649111760000|2022-04-04 22:36:00|94322.7|94206.7|94323.6|94207.6|94323.9|94207.9|94322.7|94206.7|7
1649111770000|2022-04-04 22:36:10|94323.3|94207.3|94322.4|94206.4|94323.3|94207.3|94321.8|94205.8|3
1649111780000|2022-04-04 22:36:20|94322.9|94206.9|94322.9|94206.9|94323.5|94207.5|94322.8|94206.8|4
1649111790000|2022-04-04 22:36:30|94323.7|94207.7|94325.5|94209.5|94325.6|94209.6|94323.5|94207.5|5
1649111800000|2022-04-04 22:36:40|94325.9|94209.9|94325|94209|94326.7|94210.7|94322.4|94206.4|9
1649111810000|2022-04-04 22:36:50|94325.5|94209.5|94325.3|94209.3|94325.8|94209.8|94325.3|94209.3|3
1649111820000|2022-04-04 22:37:00|94325|94209|94323.6|94207.6|94326.5|94210.5|94322.7|94206.7|7
1649111830000|2022-04-04 22:37:10|94323.4|94207.4|94322.3|94206.3|94326.2|94210.2|94322.3|94206.3|5
1649111840000|2022-04-04 22:37:20|94323.2|94207.2|94324.5|94208.5|94325.7|94209.7|94319.8|94204|17
1649111850000|2022-04-04 22:37:30|94320.8|94204.8|94321.7|94205.7|94323.5|94207.5|94320.8|94204.8|9
1649111860000|2022-04-04 22:37:40|94323.1|94207.1|94325.9|94209.9|94325.9|94209.9|94321.4|94205.4|13
1649111870000|2022-04-04 22:37:50|94326|94210|94327.2|94211.2|94327.2|94211.2|94325.5|94209.5|9
1649111880000|2022-04-04 22:38:00|94323.6|94207.6|94320.4|94210|94323.6|94214.9|94311.8|94207.6|3
1649111890000|2022-04-04 22:38:10|94325.9|94209.9|94327.4|94211.4|94327.7|94211.7|94325.1|94209.1|7
1649111900000|2022-04-04 22:38:20|94321.4|94206.5|94323.4|94207.4|94325.1|94209.1|94321.4|94206.5|6
1649111910000|2022-04-04 22:38:30|94324.8|94208.8|94326.8|94210.8|94326.8|94210.8|94324.6|94208.6|14
1649111920000|2022-04-04 22:38:40|94326.7|94210.7|94324.7|94208.7|94326.7|94210.7|94322.5|94206.5|25
1649111930000|2022-04-04 22:38:50|94324.3|94208.3|94326.1|94210.1|94327.4|94211.4|94323.6|94207.6|9
1649111940000|2022-04-04 22:39:00|94326.5|94210.5|94324|94208|94326.5|94210.5|94323.4|94207.4|11
1649111950000|2022-04-04 22:39:10|94324.3|94208.3|94321.7|94205.7|94325.2|94209.2|94321.7|94205.7|13
1649111960000|2022-04-04 22:39:20|94322|94206|94322.6|94206.6|94323|94207|94321.8|94205.8|9
1649111970000|2022-04-04 22:39:30|94324.4|94208.4|94321.7|94205.7|94325|94209|94321.3|94205.6|7
1649111980000|2022-04-04 22:39:40|94321.9|94205.9|94323.8|94207.8|94323.9|94207.9|94321.9|94205.9|7
1649111990000|2022-04-04 22:39:50|94324.4|94208.4|94324.7|94208.7|94325|94209|94324.4|94208.4|8
1649112000000|2022-04-04 22:40:00|94325.3|94209.3|94323.2|94207.2|94325.3|94209.3|94322.4|94206.4|14
1649112010000|2022-04-04 22:40:10|94323.8|94207.8|94323.2|94207.2|94324.3|94208.3|94323.1|94207.1|7
1649112020000|2022-04-04 22:40:20|94323|94207|94323.7|94207.7|94324|94208|94321.4|94205.4|13
1649112030000|2022-04-04 22:40:30|94323.5|94207.5|94321.9|94205.9|94323.8|94207.8|94319.4|94205.9|7
1649112040000|2022-04-04 22:40:40|94323.3|94207.3|94322.7|94206.7|94323.4|94207.4|94321.7|94205.7|9
1649112050000|2022-04-04 22:40:50|94325.3|94209.3|94320.3|94214.1|94325.3|94214.1|94311.2|94208.5|5
1649112060000|2022-04-04 22:41:00|94325.6|94209.6|94321.5|94205.5|94325.6|94209.6|94320.8|94204.8|19
1649112070000|2022-04-04 22:41:10|94321.6|94205.6|94322.1|94206.1|94322.7|94206.7|94321.6|94205.6|10
1649112080000|2022-04-04 22:41:20|94321.7|94205.7|94321.9|94205.9|94321.9|94205.9|94321.5|94205.5|3
1649112090000|2022-04-04 22:41:30|94322.7|94206.7|94322.4|94206.4|94322.7|94206.7|94322.4|94206.4|3
1649112100000|2022-04-04 22:41:40|94322.2|94206.2|94322.6|94206.6|94322.7|94206.7|94322.2|94206.2|4
1649112110000|2022-04-04 22:41:50|94322.9|94206.9|94320.3|94204.3|94322.9|94206.9|94319.2|94203.2|19
1649112120000|2022-04-04 22:42:00|94320.6|94204.6|94318.2|94202.2|94320.6|94204.6|94318.2|94202.2|10
1649112130000|2022-04-04 22:42:10|94319|94203|94319|94203|94319.1|94203.1|94318.5|94202.5|4
1649112140000|2022-04-04 22:42:20|94319.2|94203.2|94318.5|94202.5|94320|94207.6|94315|94201.7|16
1649112150000|2022-04-04 22:42:30|94318.6|94202.6|94317.9|94201.9|94318.7|94202.7|94317.1|94201.5|14
1649112160000|2022-04-04 22:42:40|94317.8|94201.8|94318.2|94202.2|94318.7|94202.7|94317.7|94201.7|12
1649112170000|2022-04-04 22:42:50|94313.8|94205.8|94317.6|94202.1|94317.6|94215.4|94300.4|94202.1|4
1649112180000|2022-04-04 22:43:00|94318.6|94202.6|94320.5|94204.5|94320.9|94204.9|94315.4|94199.4|23
1649112190000|2022-04-04 22:43:10|94321.7|94205.7|94321|94205|94321.7|94205.7|94319.4|94203.4|18
1649112200000|2022-04-04 22:43:20|94320.8|94204.8|94319.2|94203.2|94320.8|94204.8|94318.8|94202.8|17
1649112210000|2022-04-04 22:43:30|94319|94203|94320|94204|94320.1|94204.1|94318.2|94202.2|18
1649112220000|2022-04-04 22:43:40|94320.2|94204.2|94319.6|94203.6|94320.2|94204.2|94319.6|94203.6|4
1649112230000|2022-04-04 22:43:50|94319.9|94203.9|94319|94203|94319.9|94209.1|94307.2|94200.8|11
1649112240000|2022-04-04 22:44:00|94319.4|94203.4|94320.1|94204.1|94321|94205|94318.8|94202.8|9
1649112250000|2022-04-04 22:44:10|94320.6|94204.6|94319.6|94203.6|94320.6|94204.6|94317.4|94201.4|11
1649112260000|2022-04-04 22:44:20|94320.3|94204.3|94320.7|94204.7|94321.3|94205.3|94320.2|94204.2|5
1649112270000|2022-04-04 22:44:30|94321.5|94205.5|94319.2|94203.2|94321.6|94205.6|94318.1|94202.1|7
1649112280000|2022-04-04 22:44:40|94319.5|94203.5|94318.1|94202.1|94321.1|94205.1|94318.1|94202.1|21
1649112290000|2022-04-04 22:44:50|94318.2|94202.2|94319.1|94203.1|94319.3|94203.3|94316.8|94200.8|14
1649112300000|2022-04-04 22:45:00|94318.9|94202.9|94316.1|94200.1|94318.9|94202.9|94315.6|94199.6|26
1649112310000|2022-04-04 22:45:10|94316|94200|94317.5|94201.5|94317.8|94201.8|94316|94200|7
1649112320000|2022-04-04 22:45:20|94319.1|94203.1|94317.9|94201.9|94319.5|94203.5|94313.2|94201.5|11
1649112330000|2022-04-04 22:45:30|94317.7|94201.7|94319|94203|94319.4|94203.4|94317.7|94201.7|11
1649112340000|2022-04-04 22:45:40|94320.8|94204.8|94319.6|94203.6|94321|94205|94318.7|94202.7|10
1649112350000|2022-04-04 22:45:50|94319.9|94203.9|94317.6|94201.6|94320.6|94204.6|94315.3|94201.5|15
1649112360000|2022-04-04 22:46:00|94318.2|94202.2|94318.7|94202.7|94318.9|94202.9|94317.2|94201.2|11
1649112370000|2022-04-04 22:46:10|94318.6|94202.6|94318.2|94202.2|94321.2|94205.2|94315.9|94199.9|21
1649112380000|2022-04-04 22:46:20|94318.1|94202.1|94317.7|94201.7|94318.1|94202.1|94315.4|94199.4|12
1649112390000|2022-04-04 22:46:30|94317.6|94201.6|94317.3|94201.3|94318.3|94202.3|94316.6|94200.6|7
1649112400000|2022-04-04 22:46:40|94319.5|94203.5|94315|94199|94320.7|94204.7|94315|94199|6
1649112410000|2022-04-04 22:46:50|94315.4|94199.4|94314.6|94198.6|94316.1|94200.1|94314.1|94198.1|14
1649112420000|2022-04-04 22:47:00|94314.8|94198.8|94315.8|94199.8|94316.2|94200.2|94314.8|94198.8|9
1649112430000|2022-04-04 22:47:10|94315.3|94199.3|94314.9|94198.9|94317.1|94201.1|94314|94198|10
1649112440000|2022-04-04 22:47:20|94316.6|94200.6|94318.6|94202.6|94318.6|94202.6|94316|94200|6
1649112450000|2022-04-04 22:47:30|94316.6|94200.6|94315.6|94199.6|94316.7|94200.7|94314.6|94198.6|9
1649112460000|2022-04-04 22:47:40|94315.5|94199.5|94314|94198.5|94315.5|94202.3|94303.8|94198.5|8
1649112470000|2022-04-04 22:47:50|94315.1|94199.1|94314.6|94198.6|94317.3|94201.3|94311.2|94195.2|11
1649112480000|2022-04-04 22:48:00|94314.8|94198.8|94313.5|94197.5|94316|94200|94309.3|94193.3|32
1649112490000|2022-04-04 22:48:10|94310.6|94194.6|94315.1|94199.1|94315.1|94199.1|94306.5|94194.6|18
1649112500000|2022-04-04 22:48:20|94315|94199|94314.6|94198.6|94315.2|94199.2|94311.9|94195.9|15
1649112510000|2022-04-04 22:48:30|94314.7|94198.7|94313.4|94197.4|94316|94200|94312.5|94196.5|19
1649112520000|2022-04-04 22:48:40|94314|94198|94314.1|94198.1|94314.1|94198.1|94313|94197|16
1649112530000|2022-04-04 22:48:50|94313.7|94197.7|94311.3|94195.3|94313.7|94197.7|94311.3|94195.3|7
1649112540000|2022-04-04 22:49:00|94314.6|94198.6|94317.7|94201.7|94317.7|94201.7|94314.6|94198.6|14
1649112550000|2022-04-04 22:49:10|94318.3|94202.3|94317.4|94201.4|94319|94203|94317.3|94201.3|17
1649112560000|2022-04-04 22:49:20|94317.1|94201.1|94315|94199|94317.5|94201.5|94315|94199|12
1649112570000|2022-04-04 22:49:30|94315.4|94199.4|94315.4|94199.4|94317|94201|94312.9|94198.4|14
1649112580000|2022-04-04 22:49:40|94315.9|94199.9|94314.8|94198.9|94316.4|94200.4|94314|94198|15
1649112590000|2022-04-04 22:49:50|94315.5|94199.5|94316|94200|94316|94200|94315.3|94199.3|5
1649112600000|2022-04-04 22:50:00|94315.7|94199.7|94313.4|94197.4|94317.3|94201.3|94313.1|94197.1|17
1649112610000|2022-04-04 22:50:10|94314.1|94198.1|94274.2|94160.7|94314.1|94198.1|94269.7|94159|28
1649112620000|2022-04-04 22:50:20|94275.7|94159.7|94276.1|94160.1|94277.6|94161.6|94275.3|94159.3|14
1649112630000|2022-04-04 22:50:30|94278.2|94162.2|94277.1|94161.1|94278.3|94162.3|94275.6|94160.2|14
1649112640000|2022-04-04 22:50:40|94277.4|94161.4|94276.3|94163.4|94277.8|94163.4|94276.3|94161.4|5
1649112650000|2022-04-04 22:50:50|94277|94162.8|94276.1|94160.1|94277|94165.3|94264.5|94158.5|26
1649112660000|2022-04-04 22:51:00|94276.6|94160.6|94280.7|94164.7|94280.9|94165.1|94269.1|94160.6|31
1649112670000|2022-04-04 22:51:10|94281|94165|94278.2|94162.2|94281|94168|94272.7|94161.7|16
1649112680000|2022-04-04 22:51:20|94280.3|94164.3|94278.3|94162.3|94280.3|94164.3|94277.4|94161.4|16
1649112690000|2022-04-04 22:51:30|94278.6|94162.6|94278.6|94162.6|94278.8|94162.8|94278.6|94162.6|3
1649112700000|2022-04-04 22:51:40|94269.3|94167.9|94278|94162|94278|94177.5|94258.6|94159.3|9
1649112710000|2022-04-04 22:51:50|94277.6|94162.5|94278|94162|94279.7|94164.3|94276.4|94161.7|7
1649112720000|2022-04-04 22:52:00|94263.5|94172.4|94277.9|94161.9|94278.2|94172.4|94263.5|94160.6|12
1649112730000|2022-04-04 22:52:10|94279.7|94163.7|94278|94162|94279.7|94163.7|94278|94162|10
1649112740000|2022-04-04 22:52:20|94269.4|94168.7|94274.2|94166.1|94274.2|94168.7|94269.4|94165.9|4
1649112750000|2022-04-04 22:52:30|94275|94165.8|94267.6|94172.4|94275|94172.4|94267.6|94165.8|5
1649112760000|2022-04-04 22:52:40|94261.2|94177.1|94278.5|94162.5|94280|94177.4|94261.2|94161.1|9
1649112770000|2022-04-04 22:52:50|94259.3|94176.2|94265.5|94173.7|94279.4|94176.2|94259.3|94162.1|13
1649112780000|2022-04-04 22:53:00|94277.8|94161.8|94258.2|94178.4|94278.9|94178.4|94256|94161.5|15
1649112790000|2022-04-04 22:53:10|94263.9|94173.5|94288.7|94172.7|94288.7|94173.5|94261.2|94159.5|41
1649112800000|2022-04-04 22:53:20|94288.9|94172.9|94289.8|94173.8|94289.9|94173.9|94288.8|94172.8|9
1649112810000|2022-04-04 22:53:30|94290|94174|94290|94174|94290|94176|94288|94173.8|7
1649112820000|2022-04-04 22:53:40|94289.8|94173.8|94289.9|94173.9|94290.1|94174.1|94289.8|94173.8|3
1649112830000|2022-04-04 22:53:50|94284.1|94181.2|94287.6|94172.2|94287.6|94181.2|94280.6|94172.2|9
1649112840000|2022-04-04 22:54:00|94288.7|94172.8|94290.8|94174.8|94290.8|94174.8|94288.6|94172.6|27
1649112850000|2022-04-04 22:54:10|94285.1|94174.5|94288.2|94172.2|94289.8|94175.6|94283.4|94172.2|18
1649112860000|2022-04-04 22:54:20|94288.4|94172.4|94288.5|94172.5|94288.7|94173.6|94285.7|94172.3|9
1649112870000|2022-04-04 22:54:30|94286.1|94174.1|94276.6|94187.2|94286.3|94187.2|94268.1|94174.1|5
1649112880000|2022-04-04 22:54:40|94279.6|94183.4|94279.6|94183.1|94279.6|94183.4|94279.6|94183.1|2
1649112890000|2022-04-04 22:54:50|94282|94180|94289.4|94173.4|94292.6|94180|94281|94170.7|27
1649112900000|2022-04-04 22:55:00|94289.8|94173.8|94283.1|94180.7|94291.4|94180.7|94283.1|94173.8|26
1649112910000|2022-04-04 22:55:10|94281|94180.4|94290.7|94174.7|94290.9|94180.4|94281|94174|9
1649112920000|2022-04-04 22:55:20|94290.8|94174.8|94290.4|94174.4|94290.9|94174.9|94290.4|94174.4|6
1649112930000|2022-04-04 22:55:30|94291|94175|94292.8|94176.8|94292.9|94176.9|94291|94175|10
1649112940000|2022-04-04 22:55:40|94277.5|94185|94286.7|94176.4|94290.5|94185|94277.5|94174.5|6
1649112950000|2022-04-04 22:55:50|94291.8|94175.8|94292.6|94176.6|94293.3|94180.8|94281.4|94175.2|8
1649112960000|2022-04-04 22:56:00|94292|94176|94291.3|94175.3|94292.1|94176.5|94290.1|94174.1|19
1649112970000|2022-04-04 22:56:10|94291.1|94175.1|94288.1|94176.5|94291.6|94177.8|94285.8|94175|10
1649112980000|2022-04-04 22:56:20|94290.3|94174.3|94292.4|94176.4|94292.7|94177.4|94290.3|94174.3|14
1649112990000|2022-04-04 22:56:30|94292.2|94176.7|94293.3|94177.3|94293.3|94178.2|94289.7|94176.6|9
1649113000000|2022-04-04 22:56:40|94291.3|94175.3|94292.5|94176.5|94292.5|94182.1|94279.4|94174.4|7
1649113010000|2022-04-04 22:56:50|94289.5|94177.2|94281.5|94182.1|94289.5|94183.3|94280.2|94177.2|4
1649113020000|2022-04-04 22:57:00|94286.6|94181.2|94291.1|94175.1|94294.4|94181.2|94286.6|94174.8|14
1649113030000|2022-04-04 22:57:10|94291.2|94175.2|94290.9|94174.9|94292.2|94176.2|94290.3|94174.3|12
1649113040000|2022-04-04 22:57:20|94291|94175|94281.4|94176.5|94291.9|94176.5|94281.4|94174.6|6
1649113050000|2022-04-04 22:57:30|94288.1|94172.1|94294.3|94178.3|94294.5|94178.5|94288.1|94172.1|13
1649113060000|2022-04-04 22:57:40|94294.1|94178.1|94286.3|94173|94294.9|94178.9|94286.3|94173|17
1649113070000|2022-04-04 22:57:50|94287.5|94172.5|94292.1|94176.1|94292.7|94176.7|94287.5|94172.4|9
1649113080000|2022-04-04 22:58:00|94292.3|94176.3|94301.3|94185.3|94302.5|94186.5|94292.3|94176.3|32
1649113090000|2022-04-04 22:58:10|94300.8|94184.8|94296.6|94180.6|94303.9|94187.9|94296.6|94180.6|20
1649113100000|2022-04-04 22:58:20|94298.4|94182.4|94297.7|94181.7|94298.4|94182.4|94297.4|94181.4|6
1649113110000|2022-04-04 22:58:30|94296.9|94180.9|94293.7|94177.7|94296.9|94183.8|94279.1|94176.4|11
1649113120000|2022-04-04 22:58:40|94293.5|94177.5|94294.3|94179.2|94294.3|94180.9|94291.1|94176.2|18
1649113130000|2022-04-04 22:58:50|94293.8|94178.8|94291.6|94182.1|94294.8|94183.2|94291.1|94178.4|26
1649113140000|2022-04-04 22:59:00|94290.3|94183.2|94296.1|94180.1|94297.2|94186.8|94276|94177.3|26
1649113150000|2022-04-04 22:59:10|94295.6|94179.6|94298.6|94182.6|94299.8|94183.8|94295.6|94179.6|27
1649113160000|2022-04-04 22:59:20|94298.5|94182.5|94297.4|94181.4|94298.5|94182.5|94287.9|94175.9|33
1649113170000|2022-04-04 22:59:30|94297.9|94181.9|94298|94182|94298|94182|94296.8|94180.8|27
1649113180000|2022-04-04 22:59:40|94297.8|94181.8|94296.5|94180.5|94299.2|94183.2|94293.1|94180.3|22
1649113190000|2022-04-04 22:59:50|94296.3|94180.3|94296.8|94180.8|94298|94182|94296.2|94180.2|14
1649113200000|2022-04-04 23:00:00|94282.9|94182.4|94291.6|94176.3|94294.4|94184.9|94282.9|94175|39
1649113210000|2022-04-04 23:00:10|94292|94176.4|94294.6|94178.6|94294.6|94178.6|94290.3|94175.4|9
1649113220000|2022-04-04 23:00:20|94294.2|94178.2|94288.8|94176.3|94294.3|94178.3|94284.5|94175.8|16
1649113230000|2022-04-04 23:00:30|94289.4|94178.1|94282.1|94177.5|94290.7|94179.1|94280.9|94176.7|12
1649113240000|2022-04-04 23:00:40|94284.2|94177.3|94274.6|94179.3|94293.4|94179.3|94258.1|94177.1|5
1649113250000|2022-04-04 23:00:50|94277.1|94181.8|94294.2|94178.2|94294.3|94184.5|94277.1|94175.7|17
1649113260000|2022-04-04 23:01:00|94291|94175|94292.5|94176.5|94293.3|94177.3|94290.3|94174.3|28
1649113270000|2022-04-04 23:01:10|94292.8|94176.8|94287.1|94177.7|94293.3|94179|94284|94176.7|12
1649113280000|2022-04-04 23:01:20|94288.5|94177.5|94286.6|94178.1|94290.6|94179.8|94280.7|94176.1|13
1649113290000|2022-04-04 23:01:30|94286.4|94178|94287.7|94178.5|94288.4|94178.7|94286.4|94177.6|8
1649113300000|2022-04-04 23:01:40|94292.5|94176.5|94293.3|94177.3|94294|94178|94292.3|94176.3|9
1649113310000|2022-04-04 23:01:50|94291.8|94175.8|94286.5|94175.6|94292.6|94177.4|94281.8|94175.5|13
1649113320000|2022-04-04 23:02:00|94288.9|94177|94289.8|94180.8|94294.9|94181.4|94287.2|94176.7|26
1649113330000|2022-04-04 23:02:10|94289.5|94180.1|94291.7|94179.4|94293.3|94180.1|94289.5|94179.2|11
1649113340000|2022-04-04 23:02:20|94290.7|94179.9|94277.2|94182.6|94293.9|94183.2|94277.2|94177.9|17
1649113350000|2022-04-04 23:02:30|94283.4|94180.6|94280.7|94177.2|94287|94180.6|94276.9|94174.3|22
1649113360000|2022-04-04 23:02:40|94284|94177.8|94286.5|94179.2|94286.5|94181.6|94278.6|94177.1|12
1649113370000|2022-04-04 23:02:50|94287.1|94178.3|94282.3|94180.1|94293.3|94183.2|94275.8|94173.8|13
1649113380000|2022-04-04 23:03:00|94284.1|94180.4|94282|94178.7|94284.8|94181.5|94278.2|94173.9|26
1649113390000|2022-04-04 23:03:10|94284.1|94178.3|94287|94177.8|94287|94180.9|94280.7|94177.8|9
1649113400000|2022-04-04 23:03:20|94287.6|94175.7|94284.1|94174.8|94287.6|94177.2|94274.9|94173|24
1649113410000|2022-04-04 23:03:30|94282.9|94175.5|94284.3|94176.8|94287|94178.2|94279|94174.3|10
1649113420000|2022-04-04 23:03:40|94285.1|94175.3|94281.5|94173.9|94285.1|94176.9|94278.7|94172.8|13
1649113430000|2022-04-04 23:03:50|94283.4|94173.4|94279.8|94175.5|94283.4|94175.5|94279.8|94172.9|4
1649113440000|2022-04-04 23:04:00|94287.5|94176.5|94280.3|94179.4|94293.1|94180|94272.7|94176.3|12
1649113450000|2022-04-04 23:04:10|94285.3|94176.5|94292.2|94176.2|94292.2|94177|94285.3|94175.9|7
1649113460000|2022-04-04 23:04:20|94291.5|94175.5|94277.6|94179.1|94293.3|94179.1|94277.6|94175.5|10
1649113470000|2022-04-04 23:04:30|94284|94174.2|94292.4|94176.4|94292.4|94176.4|94284|94174.1|8
1649113480000|2022-04-04 23:04:40|94289.3|94173.3|94286.1|94176.1|94292.7|94180.2|94282.1|94173.3|15
1649113490000|2022-04-04 23:04:50|94286.9|94176|94284.6|94175.5|94286.9|94177|94282.5|94175.4|10
1649113500000|2022-04-04 23:05:00|94287.5|94175.2|94286.5|94177.3|94287.7|94178.8|94279.5|94175.2|12
1649113510000|2022-04-04 23:05:10|94288.2|94176.2|94267.9|94180.8|94288.2|94180.8|94267.9|94176.2|8
1649113520000|2022-04-04 23:05:20|94282.1|94177.5|94280.1|94179.1|94293.4|94179.1|94275.3|94175.2|15
1649113530000|2022-04-04 23:05:30|94275.4|94177|94284.7|94180.3|94286.1|94180.4|94275.2|94173.6|27
1649113540000|2022-04-04 23:05:40|94286.8|94179.6|94290.8|94178|94291.2|94179.6|94286.8|94178|12
1649113550000|2022-04-04 23:05:50|94290|94178.7|94296.4|94185.3|94296.4|94185.4|94290|94178.3|12
1649113560000|2022-04-04 23:06:00|94295.8|94185.2|94289.8|94185|94298|94186.4|94286.6|94184.4|17
1649113570000|2022-04-04 23:06:10|94288.9|94187.2|94296.3|94183.8|94296.3|94187.7|94285.8|94182.8|19
1649113580000|2022-04-04 23:06:20|94294.8|94184.1|94298.2|94183.3|94299.5|94185.4|94292.9|94182.5|22
1649113590000|2022-04-04 23:06:30|94296.2|94184.3|94298.9|94182.9|94299.3|94184.3|94296.2|94181.7|16
1649113600000|2022-04-04 23:06:40|94298.4|94182.4|94299.3|94183.3|94299.5|94183.5|94298.2|94182.2|12
1649113610000|2022-04-04 23:06:50|94299.6|94183.6|94294.6|94182.7|94299.7|94185.7|94289.9|94182.6|7
1649113620000|2022-04-04 23:07:00|94296.5|94183.3|94293.7|94179.9|94296.7|94184.4|94288.4|94179.9|10
1649113630000|2022-04-04 23:07:10|94294.9|94180.6|94300.8|94184.8|94301.5|94185.5|94294.9|94180.6|15
1649113640000|2022-04-04 23:07:20|94280.4|94178.1|94288.7|94186|94297.5|94186|94280.4|94178|11
1649113650000|2022-04-04 23:07:30|94293.4|94185.9|94289.2|94184.2|94295.9|94185.9|94288.6|94182.2|16
1649113660000|2022-04-04 23:07:40|94290.7|94184.3|94290.2|94183.2|94297|94184.8|94289.8|94181.6|24
1649113670000|2022-04-04 23:07:50|94288.8|94183.8|94288.6|94187|94294.3|94187.1|94284.3|94183.4|20
1649113680000|2022-04-04 23:08:00|94292.7|94184.6|94295|94183.6|94295.1|94184.6|94292.7|94183.6|3
1649113690000|2022-04-04 23:08:10|94298|94184.6|94302.2|94186.2|94302.5|94186.5|94298|94184.6|10
1649113700000|2022-04-04 23:08:20|94300.9|94184.9|94300.8|94186.5|94301.7|94189.4|94295.3|94184.9|21
1649113710000|2022-04-04 23:08:30|94304.4|94188.4|94294.5|94186.4|94304.4|94188.4|94293.2|94185.8|16
1649113720000|2022-04-04 23:08:40|94298.2|94185.1|94299.6|94184.1|94299.6|94185.3|94297|94183.8|11
1649113730000|2022-04-04 23:08:50|94300.9|94184.9|94290.2|94187.5|94300.9|94187.5|94290.2|94184.8|3
1649113740000|2022-04-04 23:09:00|94295|94185.3|94295.6|94186.9|94298.6|94186.9|94295|94184.7|5
1649113750000|2022-04-04 23:09:10|94293.5|94187.5|94293.7|94185.6|94301.8|94187.7|94289.2|94184.4|14
1649113760000|2022-04-04 23:09:20|94297.5|94183.3|94297.6|94183.1|94299.2|94184.9|94296.8|94183.1|10
1649113770000|2022-04-04 23:09:30|94299.1|94184.7|94295.8|94187|94303.3|94188.5|94292.9|94184.5|17
1649113780000|2022-04-04 23:09:40|94295.6|94186.1|94298.3|94185.1|94298.3|94186.1|94295.6|94185.1|3
1649113790000|2022-04-04 23:09:50|94292|94188.4|94290.4|94188|94300.6|94188.4|94290.4|94183.9|8
1649113800000|2022-04-04 23:10:00|94295.9|94187|94297.3|94186.3|94298.5|94187|94295.8|94184.4|11
1649113810000|2022-04-04 23:10:10|94297.4|94181.4|94297.2|94182.7|94297.7|94182.8|94297.1|94181.4|7
1649113820000|2022-04-04 23:10:20|94298.5|94184|94291.1|94187.1|94300.6|94187.2|94289.8|94184|6
1649113830000|2022-04-04 23:10:30|94293.2|94186.2|94296.2|94185|94297.8|94186.3|94293.2|94185|6
1649113840000|2022-04-04 23:10:40|94300.5|94184.5|94296|94183.6|94301.4|94189.9|94289|94183.6|9
1649113850000|2022-04-04 23:10:50|94292.1|94186.5|94301.3|94185.3|94301.9|94186.7|94292.1|94184|21
1649113860000|2022-04-04 23:11:00|94301.8|94185.8|94292.7|94185.8|94301.8|94185.8|94292.7|94183.7|9
1649113870000|2022-04-04 23:11:10|94297.7|94183.2|94300.3|94184.3|94300.4|94187|94296.2|94183.2|21
1649113880000|2022-04-04 23:11:20|94300.9|94184.9|94300.7|94184.7|94300.9|94184.9|94300.1|94184.1|10
1649113890000|2022-04-04 23:11:30|94301|94185|94297.4|94185.8|94301.5|94189.1|94290.5|94184.6|13
1649113900000|2022-04-04 23:11:40|94294.7|94185.5|94301.4|94185.4|94302.3|94187.5|94294.7|94184.3|9
1649113910000|2022-04-04 23:11:50|94301.5|94185.5|94301.1|94190.8|94302.8|94191.4|94295.9|94184.4|11
1649113920000|2022-04-04 23:12:00|94302|94191.2|94293.9|94185.4|94303.5|94191.2|94292.2|94184|23
1649113930000|2022-04-04 23:12:10|94293.3|94185.5|94298|94183.2|94298|94185.5|94293.3|94182.4|16
1649113940000|2022-04-04 23:12:20|94297.9|94183.1|94297.6|94183.6|94297.9|94184.9|94295.1|94182.9|11
1649113950000|2022-04-04 23:12:30|94295.3|94184.4|94299.4|94184.6|94299.9|94187.5|94292.5|94183.9|17
1649113960000|2022-04-04 23:12:40|94298.2|94185.4|94291.9|94186.5|94298.2|94187.3|94291|94185|17
1649113970000|2022-04-04 23:12:50|94288.2|94189|94300|94184|94300|94189|94288.2|94182.9|9
1649113980000|2022-04-04 23:13:00|94286|94187.5|94298.5|94183.6|94300.9|94188.4|94286|94183.6|18
1649113990000|2022-04-04 23:13:10|94295.4|94184.4|94295.3|94186.6|94298.4|94186.6|94291.3|94183.7|11
1649114000000|2022-04-04 23:13:20|94297.8|94185.7|94298.7|94182.7|94301.1|94186.6|94297.3|94182.7|11
1649114010000|2022-04-04 23:13:30|94298.4|94182.4|94296.5|94184.2|94298.9|94185.8|94284.4|94182|13
1649114020000|2022-04-04 23:13:40|94296.7|94184.3|94300.2|94184.2|94301.2|94185.2|94296.1|94182.5|18
1649114030000|2022-04-04 23:13:50|94301.1|94185.1|94294.3|94185.1|94301.5|94187.2|94289.1|94184.9|10
1649114040000|2022-04-04 23:14:00|94296.8|94184.9|94297.9|94183.3|94300.1|94185.9|94296.2|94183.2|18
1649114050000|2022-04-04 23:14:10|94297.2|94184.4|94297|94184|94298.4|94184.6|94296|94183.1|10
1649114060000|2022-04-04 23:14:20|94300.3|94184.3|94290.6|94182.8|94301.9|94186.6|94287.3|94182.8|11
1649114070000|2022-04-04 23:14:30|94297.8|94186.2|94301.3|94185.3|94301.4|94186.2|94297|94183.7|18
1649114080000|2022-04-04 23:14:40|94300.4|94184.4|94298.1|94184.4|94300.4|94188.9|94282.7|94183.8|9
1649114090000|2022-04-04 23:14:50|94298.8|94185.8|94299.3|94185.8|94299.6|94186|94298.8|94184.5|8
1649114100000|2022-04-04 23:15:00|94279.1|94186.6|94297|94188.2|94298.8|94190.1|94279.1|94184.1|19
1649114110000|2022-04-04 23:15:10|94297.5|94187.6|94298.4|94191.6|94298.9|94192.4|94296.7|94187.2|12
1649114120000|2022-04-04 23:15:20|94301.4|94186.7|94295.7|94189.1|94301.4|94191.5|94295.4|94186.7|23
1649114130000|2022-04-04 23:15:30|94295.4|94188.7|94290.8|94190.7|94298.4|94192.4|94287.8|94187.7|19
1649114140000|2022-04-04 23:15:40|94292.1|94190.8|94300.9|94184.9|94301.5|94190.8|94291.9|94184.9|17
1649114150000|2022-04-04 23:15:50|94300.4|94186.5|94292.8|94186.2|94300.4|94187.6|94290.8|94184.3|9
1649114160000|2022-04-04 23:16:00|94295.2|94187.2|94297.3|94185.9|94297.6|94189.5|94294.3|94185.9|26
1649114170000|2022-04-04 23:16:10|94294.6|94188.2|94296.8|94186.4|94298.3|94188.2|94294.6|94184.2|9
1649114180000|2022-04-04 23:16:20|94298.1|94184.9|94300|94186.5|94300|94187|94296.3|94184.1|13
1649114190000|2022-04-04 23:16:30|94300.7|94188.4|94299.8|94187|94301.8|94192.1|94299.5|94184.4|16
1649114200000|2022-04-04 23:16:40|94300.1|94186.5|94295.3|94190.9|94302.4|94191.3|94295.3|94186.1|28
1649114210000|2022-04-04 23:16:50|94296|94190.8|94294.6|94188.5|94299|94191.9|94294.1|94187.6|11
1649114220000|2022-04-04 23:17:00|94293.6|94188.2|94291.4|94192.6|94300.2|94197.5|94284.7|94187.1|16
1649114230000|2022-04-04 23:17:10|94298|94191.6|94300.8|94190.9|94304.1|94194.8|94298|94188.6|20
1649114240000|2022-04-04 23:17:20|94301.1|94190.4|94301.9|94191.5|94303.6|94195.1|94300.7|94188.7|14
1649114250000|2022-04-04 23:17:30|94302.1|94192|94292.2|94191.7|94302.1|94192|94291.5|94188.4|23
1649114260000|2022-04-04 23:17:40|94292.6|94192.3|94297|94191.8|94298.1|94193.4|94291.3|94190|16
1649114270000|2022-04-04 23:17:50|94296.4|94190.6|94295.9|94186.8|94297.5|94190.6|94290.7|94186.2|23
1649114280000|2022-04-04 23:18:00|94296.2|94186.7|94297.9|94191.3|94300.3|94192|94296.2|94185.4|26
1649114290000|2022-04-04 23:18:10|94298|94191.4|94293.6|94192.5|94298|94193.5|94287.4|94187.4|14
1649114300000|2022-04-04 23:18:20|94293.4|94192.3|94296.7|94185.6|94296.9|94192.3|94293.4|94185.1|14
1649114310000|2022-04-04 23:18:30|94296.3|94186.5|94297|94187.2|94297.4|94188.8|94292.2|94185.9|10
1649114320000|2022-04-04 23:18:40|94295.4|94186.6|94295.5|94186.6|94297.2|94186.6|94295.4|94184.8|10
1649114330000|2022-04-04 23:18:50|94296.3|94185.4|94291.8|94184.6|94296.7|94190.9|94288.3|94182.5|25
1649114340000|2022-04-04 23:19:00|94292.2|94184.2|94294|94180.1|94296.1|94184.2|94292.1|94178.9|22
1649114350000|2022-04-04 23:19:10|94295.1|94179.1|94294.8|94178.8|94295.2|94180|94294.4|94178.5|10
1649114360000|2022-04-04 23:19:20|94294.3|94179.8|94287.6|94180.7|94294.4|94180.7|94287.6|94177.6|15
1649114370000|2022-04-04 23:19:30|94287.8|94180.9|94289.7|94180.1|94291.7|94182.8|94287.8|94178.9|12
1649114380000|2022-04-04 23:19:40|94290.3|94179.4|94284.5|94182.4|94291.1|94182.4|94284.2|94178.6|10
1649114390000|2022-04-04 23:19:50|94285.5|94181|94288.6|94180.5|94290.7|94188|94282.2|94179|11
1649114400000|2022-04-04 23:20:00|94289.2|94181.8|94294.7|94188.5|94295.8|94188.5|94283.9|94179.9|28
1649114410000|2022-04-04 23:20:10|94295.4|94186|94285.2|94184|94295.4|94189.5|94282.8|94181.5|30
1649114420000|2022-04-04 23:20:20|94285.8|94182.3|94290.7|94187.6|94292.2|94187.6|94283.7|94180.4|26
1649114430000|2022-04-04 23:20:30|94290.4|94187.5|94305|94189|94306.7|94190.7|94289.5|94185.4|34
1649114440000|2022-04-04 23:20:40|94305.4|94189.4|94298.5|94190.2|94306.7|94190.7|94297.9|94187.7|25
1649114450000|2022-04-04 23:20:50|94298.2|94190.7|94298.1|94191.8|94302.2|94191.8|94298.1|94188.7|16
1649114460000|2022-04-04 23:21:00|94298.2|94191.9|94301.2|94187.9|94301.2|94192.5|94297.1|94186.3|19
1649114470000|2022-04-04 23:21:10|94300.3|94189.6|94300.9|94190.3|94303.1|94190.3|94297.7|94186.8|18
1649114480000|2022-04-04 23:21:20|94301.4|94189.8|94300.5|94191.3|94301.4|94191.5|94295.4|94188.4|15
1649114490000|2022-04-04 23:21:30|94300.8|94190.2|94289.6|94192.2|94302|94192.2|94289.6|94186|5
1649114500000|2022-04-04 23:21:40|94290.6|94190|94296.5|94192.5|94296.5|94192.5|94282|94189.3|19
1649114510000|2022-04-04 23:21:50|94295.9|94193.1|94294.2|94191.4|94298.8|94193.1|94294.2|94188.7|13
1649114520000|2022-04-04 23:22:00|94295.8|94192.9|94301.3|94196.4|94303.8|94197.9|94294.8|94192.1|23
1649114530000|2022-04-04 23:22:10|94301.8|94197.4|94304.4|94196.9|94305.4|94199.4|94285.1|94193.6|23
1649114540000|2022-04-04 23:22:20|94304.8|94195.2|94307|94192.6|94308.2|94195.3|94304.8|94191.7|30
1649114550000|2022-04-04 23:22:30|94306.4|94193.5|94302.9|94195.9|94307.8|94196.3|94295.8|94191.8|16
1649114560000|2022-04-04 23:22:40|94304.3|94194.4|94299.4|94197.7|94307|94197.7|94299.4|94192.2|7
1649114570000|2022-04-04 23:22:50|94299|94196.7|94304.8|94197.1|94307|94198.4|94299|94192|14
1649114580000|2022-04-04 23:23:00|94304.9|94199.1|94286.5|94202.9|94305|94202.9|94284.4|94196.4|18
1649114590000|2022-04-04 23:23:10|94303.3|94198.2|94301.3|94193.2|94308.5|94201.1|94300.6|94193.2|18
1649114600000|2022-04-04 23:23:20|94301.6|94192.8|94299.9|94189.2|94301.7|94195.8|94289|94189.2|10
1649114610000|2022-04-04 23:23:30|94300.5|94187.4|94300.6|94191.3|94301.2|94192.4|94299.9|94187.4|15
1649114620000|2022-04-04 23:23:40|94303.8|94187.6|94305.5|94191.9|94305.5|94191.9|94302.7|94187.4|18
1649114630000|2022-04-04 23:23:50|94305.3|94191.5|94298.4|94192.6|94305.4|94192.9|94295.7|94189.1|13
1649114640000|2022-04-04 23:24:00|94299|94191.6|94300.5|94191.3|94301.8|94191.6|94298.3|94190.5|6
1649114650000|2022-04-04 23:24:10|94300.1|94190.9|94300.7|94192.7|94300.7|94194.5|94289.3|94190.5|12
1649114660000|2022-04-04 23:24:20|94302|94192.4|94292.5|94189.9|94302|94193.7|94286.7|94188.8|22
1649114670000|2022-04-04 23:24:30|94296.1|94188.7|94295.1|94188.1|94296.6|94188.7|94291.3|94187.3|10
1649114680000|2022-04-04 23:24:40|94296.1|94187.8|94296|94190.9|94296.7|94191.1|94291.3|94187.5|11
1649114690000|2022-04-04 23:24:50|94296.2|94190.2|94287.4|94191.5|94296.2|94192.4|94283.9|94190.1|10
1649114700000|2022-04-04 23:25:00|94296|94192.9|94296.1|94191.4|94297.3|94194.9|94296|94191.3|15
1649114710000|2022-04-04 23:25:10|94296.3|94189.9|94288.3|94190.5|94297.8|94192.9|94283.8|94189.2|18
1649114720000|2022-04-04 23:25:20|94296.2|94187.9|94296.4|94182.7|94299.5|94190|94294.5|94181.8|34
1649114730000|2022-04-04 23:25:30|94296.5|94183.6|94297.1|94181.4|94297.9|94183.6|94296.1|94180.9|21
1649114740000|2022-04-04 23:25:40|94297.4|94181.6|94296.3|94187.3|94300.1|94188.1|94292|94181.6|26
1649114750000|2022-04-04 23:25:50|94297.9|94188.2|94295.5|94191|94297.9|94193.5|94291.9|94185.9|22
1649114760000|2022-04-04 23:26:00|94295.8|94193|94302.7|94188|94303.7|94193|94294.7|94185.2|21
1649114770000|2022-04-04 23:26:10|94302.3|94188.1|94300.8|94193.5|94304.5|94195.9|94300.8|94186.1|21
1649114780000|2022-04-04 23:26:20|94300.9|94193.6|94302.9|94191.5|94303.4|94194.8|94299.7|94190.8|22
1649114790000|2022-04-04 23:26:30|94301.1|94194.3|94304.9|94189.8|94305.7|94194.5|94301|94189.3|17
1649114800000|2022-04-04 23:26:40|94297.9|94192.9|94303.3|94197|94303.8|94197|94297.9|94190.3|14
1649114810000|2022-04-04 23:26:50|94280.6|94197.7|94288.9|94198.5|94296|94200.9|94280.6|94195.2|9
1649114820000|2022-04-04 23:27:00|94291.2|94199.2|94303.5|94190.8|94305.6|94199.2|94291.2|94190.8|24
1649114830000|2022-04-04 23:27:10|94304.6|94192.2|94304.2|94193|94304.6|94194.9|94297.3|94192|13
1649114840000|2022-04-04 23:27:20|94304|94192.7|94289.5|94183.1|94304.4|94193.8|94288.5|94182|29
1649114850000|2022-04-04 23:27:30|94291.4|94182.8|94294.7|94187.5|94296.4|94187.7|94289.5|94182.8|19
1649114860000|2022-04-04 23:27:40|94295.7|94186.4|94289.2|94186.3|94301.5|94188.4|94289.2|94185.8|14
1649114870000|2022-04-04 23:27:50|94292.3|94185.8|94297.3|94189.9|94297.3|94190.4|94291.3|94185.8|21
1649114880000|2022-04-04 23:28:00|94297.2|94189.8|94300.6|94190|94304.4|94194.3|94295|94188.1|28
1649114890000|2022-04-04 23:28:10|94300.2|94189.6|94298.7|94190.1|94300.7|94190.1|94298.7|94188.7|7
1649114900000|2022-04-04 23:28:20|94300.3|94191.1|94302.4|94189.4|94302.7|94194.5|94299.8|94189.2|13
1649114910000|2022-04-04 23:28:30|94303.4|94188.2|94291.7|94189.8|94303.4|94193|94285.8|94184|21
1649114920000|2022-04-04 23:28:40|94293.5|94188.2|94297.5|94189.1|94297.5|94192.4|94293.5|94185|10
1649114930000|2022-04-04 23:28:50|94297.9|94189.2|94291.6|94189.4|94301.1|94190.8|94289.5|94188.2|26
1649114940000|2022-04-04 23:29:00|94290.6|94190.3|94298.3|94186.9|94298.3|94190.3|94290.6|94186.8|8
1649114950000|2022-04-04 23:29:10|94299.9|94183.9|94299|94187.3|94300.6|94187.6|94298.2|94183.8|19
1649114960000|2022-04-04 23:29:20|94299.3|94186.7|94297.6|94185.8|94300|94195.3|94274.6|94185.8|19
1649114970000|2022-04-04 23:29:30|94295.9|94194.2|94298.3|94186.9|94298.5|94194.2|94295.5|94186.9|21
1649114980000|2022-04-04 23:29:40|94297.5|94185|94300.8|94185|94301.9|94188|94297.5|94182.8|21
1649114990000|2022-04-04 23:29:50|94300.5|94185.4|94294|94187.3|94302.3|94190|94289.9|94184.4|15
1649115000000|2022-04-04 23:30:00|94294.5|94189|94285.4|94185.8|94297.9|94189.1|94285.4|94182.3|22
1649115010000|2022-04-04 23:30:10|94286.4|94185.3|94286|94184.5|94291.9|94185.3|94285.9|94179.1|14
1649115020000|2022-04-04 23:30:20|94285.3|94183.4|94279.7|94183.4|94289.6|94186.4|94276.4|94180.8|16
1649115030000|2022-04-04 23:30:30|94282.9|94181.9|94291.7|94185.3|94291.7|94189.1|94277.1|94180|22
1649115040000|2022-04-04 23:30:40|94291.6|94183.7|94292.1|94184.3|94294.3|94188|94280|94181.6|17
1649115050000|2022-04-04 23:30:50|94291.5|94187.1|94293.1|94184.3|94293.5|94187.1|94291.5|94181.9|18
1649115060000|2022-04-04 23:31:00|94292.8|94185.9|94284.4|94185.5|94292.9|94187.7|94278.3|94183.8|20
1649115070000|2022-04-04 23:31:10|94286.4|94185|94292|94187.5|94292.4|94192.9|94286.4|94185|9
1649115080000|2022-04-04 23:31:20|94292.1|94187.6|94275.5|94184.8|94292.1|94191.6|94275.5|94184.8|8
1649115090000|2022-04-04 23:31:30|94276.7|94184.9|94284.2|94185.1|94286.3|94192.4|94264.2|94182.8|19
1649115100000|2022-04-04 23:31:40|94286.4|94187.8|94280.3|94183.3|94286.4|94187.8|94267.3|94181.2|29
1649115110000|2022-04-04 23:31:50|94277.9|94185.9|94283|94185.7|94289|94189.7|94277.2|94183.4|16
1649115120000|2022-04-04 23:32:00|94282.1|94184.5|94293|94191.3|94293|94194.3|94282.1|94184.5|13
1649115130000|2022-04-04 23:32:10|94292.9|94191.9|94293.7|94184.5|94295.7|94191.9|94292.9|94182.3|12
1649115140000|2022-04-04 23:32:20|94293|94184.4|94291.1|94178.9|94295.1|94191.6|94275.7|94178.5|19
1649115150000|2022-04-04 23:32:30|94291.5|94178.2|94285.6|94180.6|94292.2|94183.2|94285.6|94178.2|19
1649115160000|2022-04-04 23:32:40|94285.5|94180.7|94286.3|94180.8|94287.5|94181.5|94285.5|94179.6|9
1649115170000|2022-04-04 23:32:50|94286.9|94179.8|94285.1|94180.2|94286.9|94180.9|94282.3|94178.2|7
1649115180000|2022-04-04 23:33:00|94287.7|94179.9|94275.8|94186.7|94288.7|94186.7|94275.8|94178.6|10
1649115190000|2022-04-04 23:33:10|94278.6|94185.5|94288.7|94183.6|94288.7|94189.3|94278.6|94182|13
1649115200000|2022-04-04 23:33:20|94289|94180.8|94283.3|94171.3|94289.7|94181.6|94275.9|94168.1|29
1649115210000|2022-04-04 23:33:30|94282.9|94170.4|94281.8|94170|94282.9|94174.8|94280.4|94168.4|22
1649115220000|2022-04-04 23:33:40|94282.5|94170.7|94278.4|94171.9|94282.5|94173.3|94275.1|94169.6|9
1649115230000|2022-04-04 23:33:50|94278.6|94171.4|94275.5|94174.8|94278.6|94176.1|94274.2|94171.4|14
1649115240000|2022-04-04 23:34:00|94275.4|94174.7|94278.9|94162.9|94280.3|94176.5|94274|94162.4|17
1649115250000|2022-04-04 23:34:10|94278.5|94162.5|94284.2|94177.1|94284.4|94180.8|94275|94162.5|33
1649115260000|2022-04-04 23:34:20|94285|94176.5|94283.4|94177.9|94285|94179.9|94282.7|94176|20
1649115270000|2022-04-04 23:34:30|94283.5|94177.4|94280.4|94179.2|94284.4|94180.4|94278.7|94177|13
1649115280000|2022-04-04 23:34:40|94279.4|94180.3|94281.3|94178.4|94281.8|94180.3|94279.4|94178.4|13
1649115290000|2022-04-04 23:34:50|94280.6|94183.3|94281|94182.4|94281.3|94183.3|94280|94182|7
1649115300000|2022-04-04 23:35:00|94280.3|94183.9|94273.1|94184.8|94280.3|94186.1|94269.7|94183.5|8
1649115310000|2022-04-04 23:35:10|94279.2|94179.5|94284.6|94176.6|94284.6|94180|94279.2|94176.6|13
1649115320000|2022-04-04 23:35:20|94272.9|94183.1|94279.9|94182.8|94279.9|94184.2|94272.9|94182.7|5
1649115330000|2022-04-04 23:35:30|94279.3|94183.3|94282.3|94180.6|94282.3|94183.3|94279.3|94180.6|3
1649115340000|2022-04-04 23:35:40|94276.6|94186.4|94269.8|94188.8|94282.2|94188.8|94269.8|94183.5|6
1649115350000|2022-04-04 23:35:50|94273|94188|94275.1|94186.3|94277.2|94188|94273|94185.1|4
1649115360000|2022-04-04 23:36:00|94280.1|94185.5|94272.9|94186.1|94285.6|94186.1|94272.9|94179.4|6
1649115370000|2022-04-04 23:36:10|94276.8|94183.7|94283.3|94179.2|94285.9|94183.7|94276.8|94176.5|14
1649115380000|2022-04-04 23:36:20|94282.6|94180.1|94283.5|94177.8|94285.5|94180.3|94282.1|94176.7|12
1649115390000|2022-04-04 23:36:30|94282.5|94177.2|94275.4|94177.4|94282.5|94179|94274.7|94176.9|16
1649115400000|2022-04-04 23:36:40|94275.5|94178.7|94274.9|94182.3|94278|94182.3|94274.9|94177.4|10
1649115410000|2022-04-04 23:36:50|94275.2|94183.6|94279.3|94176.5|94279.3|94183.6|94275|94176.5|9
1649115420000|2022-04-04 23:37:00|94275.5|94179.3|94275.4|94179.2|94278.9|94181.6|94273.6|94176.8|18
1649115430000|2022-04-04 23:37:10|94277.4|94177.4|94272.1|94179.8|94278.8|94181|94271.1|94176.6|14
1649115440000|2022-04-04 23:37:20|94274|94179.2|94261.8|94183.2|94275.7|94183.2|94261.8|94178.3|8
1649115450000|2022-04-04 23:37:30|94264.9|94182.4|94272.9|94182.2|94274.3|94183.4|94264.9|94181.8|8
1649115460000|2022-04-04 23:37:40|94271.1|94179|94274.5|94171.9|94275.6|94179|94263.8|94169.2|33
1649115470000|2022-04-04 23:37:50|94268.9|94173.6|94272.6|94171.9|94274.3|94174.4|94268.9|94171.9|24
1649115480000|2022-04-04 23:38:00|94272.4|94171.7|94269.5|94172.5|94272.7|94173.5|94269.5|94171.1|17
1649115490000|2022-04-04 23:38:10|94269.9|94173.2|94272.3|94174.9|94272.3|94175.5|94267.8|94173.2|16
1649115500000|2022-04-04 23:38:20|94272.6|94174.3|94271.1|94173.7|94274.1|94175.6|94268.2|94173.7|17
1649115510000|2022-04-04 23:38:30|94271|94174|94273.4|94175.8|94273.4|94176.6|94270.3|94174|17
1649115520000|2022-04-04 23:38:40|94273.6|94176.4|94274.3|94173.9|94275.4|94176.4|94273.6|94173|20
1649115530000|2022-04-04 23:38:50|94273.4|94175.7|94274.1|94175.2|94275.5|94177.5|94269.4|94174.6|13
1649115540000|2022-04-04 23:39:00|94274|94175.1|94275.3|94175.8|94276.1|94176.7|94269.3|94174.1|24
1649115550000|2022-04-04 23:39:10|94275.8|94175.9|94274|94176.5|94275.8|94177.4|94273.4|94175.6|8
1649115560000|2022-04-04 23:39:20|94272.7|94178.4|94275.9|94176.2|94275.9|94178.4|94272.7|94176.2|6
1649115570000|2022-04-04 23:39:30|94276.5|94176.1|94268|94176|94278.6|94181.8|94265.2|94174.1|22
1649115580000|2022-04-04 23:39:40|94267.6|94176.2|94266.7|94169.5|94272|94178.7|94263.5|94169.4|24
1649115590000|2022-04-04 23:39:50|94268|94168.4|94273|94165.4|94273.3|94168.6|94267|94165.4|14
1649115600000|2022-04-04 23:40:00|94269.6|94169.6|94266.2|94172.2|94273.6|94172.2|94265.4|94169.1|29
1649115610000|2022-04-04 23:40:10|94269.1|94170.9|94268.9|94173.5|94270.6|94173.5|94263.8|94170.3|14
1649115620000|2022-04-04 23:40:20|94269.2|94173.4|94252.6|94168.9|94269.2|94174.1|94252.6|94168.2|22
1649115630000|2022-04-04 23:40:30|94263.5|94165|94266|94167.1|94266.7|94169|94263.4|94165|8
1649115640000|2022-04-04 23:40:40|94264|94166.4|94266.8|94176.4|94269.7|94176.4|94259|94166.4|17
1649115650000|2022-04-04 23:40:50|94265.4|94176.6|94273.4|94173.2|94273.4|94176.6|94265.4|94173.1|11
1649115660000|2022-04-04 23:41:00|94270.7|94174.7|94272.1|94173.1|94272.5|94175|94270|94173.1|24
1649115670000|2022-04-04 23:41:10|94271.9|94172.9|94274.1|94171.6|94274.1|94174.4|94271.8|94171.6|10
1649115680000|2022-04-04 23:41:20|94274.5|94171.1|94274.8|94171.8|94276.8|94172|94274.3|94169.9|11
1649115690000|2022-04-04 23:41:30|94275|94172.1|94260.5|94181.6|94276.2|94181.9|94259.5|94171.4|17
1649115700000|2022-04-04 23:41:40|94260.8|94181.5|94276.6|94174.9|94277.3|94181.5|94260.8|94174.9|13
1649115710000|2022-04-04 23:41:50|94275.2|94176.1|94267.4|94180.7|94276|94180.7|94267.4|94176.1|11
1649115720000|2022-04-04 23:42:00|94268.3|94180|94269.5|94179.8|94271.6|94181.4|94265.6|94178.6|11
1649115730000|2022-04-04 23:42:10|94265.8|94180|94270.2|94177.6|94271.2|94180|94265.8|94177.1|8
1649115740000|2022-04-04 23:42:20|94269.7|94179.1|94277.3|94179.4|94279.2|94180|94269.7|94177.1|19
1649115750000|2022-04-04 23:42:30|94277.9|94179.2|94280.5|94179.9|94284|94183.7|94274.3|94179.2|11
1649115760000|2022-04-04 23:42:40|94282.1|94179.5|94273.8|94181.5|94283.3|94182.1|94273.8|94178.1|7
1649115770000|2022-04-04 23:42:50|94276.9|94180.4|94277.5|94183.1|94278.3|94184|94276.2|94179.9|24
1649115780000|2022-04-04 23:43:00|94277.2|94183|94264.8|94185.8|94278|94185.8|94264.8|94182.3|12
1649115790000|2022-04-04 23:43:10|94269.8|94184|94269.2|94184.4|94272.6|94184.4|94269.2|94183.6|9
1649115800000|2022-04-04 23:43:20|94272.1|94184.6|94280.1|94183.4|94280.2|94185.1|94271|94183.3|13
1649115810000|2022-04-04 23:43:30|94279.9|94183.2|94266.9|94185.8|94281.3|94185.8|94266.9|94179.8|10
1649115820000|2022-04-04 23:43:40|94271.2|94180.3|94271.3|94184.3|94277.7|94184.7|94268.8|94180.3|13
1649115830000|2022-04-04 23:43:50|94270.6|94184.4|94269.6|94183.7|94280.6|94184.9|94267|94182|21
1649115840000|2022-04-04 23:44:00|94272|94183.6|94270.7|94183.3|94276.6|94183.6|94268.3|94179.7|21
1649115850000|2022-04-04 23:44:10|94271.2|94183.4|94268.4|94181|94274.8|94184.9|94268.2|94179.3|25
1649115860000|2022-04-04 23:44:20|94271.2|94181.1|94278|94182|94278|94183.4|94271.2|94181.1|11
1649115870000|2022-04-04 23:44:30|94276.5|94183.8|94267.7|94183.1|94276.8|94186.6|94256.2|94181.5|18
1649115880000|2022-04-04 23:44:40|94263|94185.7|94271.8|94186.5|94280|94186.7|94259.1|94180.4|17
1649115890000|2022-04-04 23:44:50|94272.6|94185.8|94274.1|94179.7|94276.3|94186.1|94270.9|94179.5|26
1649115900000|2022-04-04 23:45:00|94273.6|94179.6|94274.1|94169.4|94275.3|94179.7|94264.4|94168.8|42
1649115910000|2022-04-04 23:45:10|94272.5|94169.2|94277.6|94177.6|94278.2|94178.7|94270|94168.9|27
1649115920000|2022-04-04 23:45:20|94281.9|94177.1|94281.2|94177.8|94282.5|94180.3|94279.7|94176.9|18
1649115930000|2022-04-04 23:45:30|94282.5|94177.5|94274.3|94177.9|94282.5|94179.2|94269.6|94175.2|36
1649115940000|2022-04-04 23:45:40|94274.2|94177.8|94278.2|94177.5|94278.2|94180.2|94272.1|94175.5|38
1649115950000|2022-04-04 23:45:50|94279.5|94176.8|94282.3|94181.4|94288.8|94182.9|94277.7|94176.8|33
1649115960000|2022-04-04 23:46:00|94282.1|94182.1|94285.2|94180.7|94286.4|94182.9|94281.4|94180.7|28
1649115970000|2022-04-04 23:46:10|94285.3|94180.8|94283|94181.8|94286.8|94183.1|94279.3|94179.9|21
1649115980000|2022-04-04 23:46:20|94284.1|94182.4|94283.9|94182.2|94284.4|94182.9|94282.8|94181.5|24
1649115990000|2022-04-04 23:46:30|94283.6|94182.1|94277.2|94190|94284.3|94194.4|94277.1|94181.5|32
1649116000000|2022-04-04 23:46:40|94278.3|94192.9|94275.7|94190.2|94279.8|94193.2|94269.8|94184.4|29
1649116010000|2022-04-04 23:46:50|94276|94189.9|94276|94185.8|94277.3|94189.9|94273.8|94185|13
1649116020000|2022-04-04 23:47:00|94276.3|94186.6|94282.5|94180.4|94284.1|94187.7|94276.3|94178.1|36
1649116030000|2022-04-04 23:47:10|94280.8|94178.7|94283.3|94178.7|94284.3|94179.8|94280.8|94178.3|30
1649116040000|2022-04-04 23:47:20|94279.9|94179.2|94283.9|94180.3|94283.9|94183.2|94279.9|94179.2|12
1649116050000|2022-04-04 23:47:30|94283.3|94181.5|94278.2|94187.5|94283.3|94187.6|94277.5|94180.4|13
1649116060000|2022-04-04 23:47:40|94275.5|94189.9|94283.2|94180|94283.2|94189.9|94275.5|94180|7
1649116070000|2022-04-04 23:47:50|94280.2|94185.9|94281.3|94183|94281.9|94185.9|94280.2|94182.3|9
1649116080000|2022-04-04 23:48:00|94280.5|94184.9|94274.6|94191.1|94282|94191.7|94273.2|94184|15
1649116090000|2022-04-04 23:48:10|94274.8|94191.3|94275.2|94184.6|94282.3|94191.3|94274.8|94182.2|21
1649116100000|2022-04-04 23:48:20|94278.8|94185.7|94272.8|94184.1|94278.8|94185.8|94272|94184|12
1649116110000|2022-04-04 23:48:30|94271.5|94184.2|94283.9|94182.2|94283.9|94184.7|94271.5|94182.2|17
1649116120000|2022-04-04 23:48:40|94284.6|94181.9|94279.2|94182.6|94284.6|94187|94274.5|94181.9|6
1649116130000|2022-04-04 23:48:50|94276.2|94184.5|94279.1|94182.7|94279.7|94184.7|94276.2|94181.5|6
1649116140000|2022-04-04 23:49:00|94277.8|94184.3|94274|94186.3|94278.5|94188.2|94274|94183.3|16
1649116150000|2022-04-04 23:49:10|94275.2|94184.7|94275.6|94185|94276.1|94186.9|94273.1|94184.7|10
1649116160000|2022-04-04 23:49:20|94275.4|94184.8|94275.3|94184|94278.5|94185.6|94272.7|94181.2|15
1649116170000|2022-04-04 23:49:30|94275.9|94175.8|94280.3|94174.9|94280.8|94176.1|94274.4|94171.7|29
1649116180000|2022-04-04 23:49:40|94280.5|94175.1|94273.6|94176.4|94280.5|94179.1|94271.4|94174.3|15
1649116190000|2022-04-04 23:49:50|94273.7|94177|94277.5|94177.4|94278|94177.4|94273.7|94175.5|22
1649116200000|2022-04-04 23:50:00|94270.7|94179.3|94271.7|94176.5|94273.1|94179.4|94270.1|94175.6|25
1649116210000|2022-04-04 23:50:10|94272.1|94176.9|94265.5|94180.5|94273.3|94182.5|94257.3|94176.9|9
1649116220000|2022-04-04 23:50:20|94269.7|94181.3|94275.8|94179.3|94275.8|94184.3|94258.6|94178.9|7
1649116230000|2022-04-04 23:50:30|94276|94179.2|94278.9|94178.9|94278.9|94180.3|94274.3|94178.8|27
1649116240000|2022-04-04 23:50:40|94278.5|94178.5|94276.1|94179.2|94279.4|94180.7|94273.1|94178.1|17
1649116250000|2022-04-04 23:50:50|94276|94179.3|94274.4|94180.1|94276.1|94180.1|94270.1|94177.7|14
1649116260000|2022-04-04 23:51:00|94269.7|94184.6|94277.2|94179.6|94277.2|94184.6|94269.7|94179.5|10
1649116270000|2022-04-04 23:51:10|94275.2|94180.5|94289.5|94182.5|94290.4|94185.9|94274.4|94179|26
1649116280000|2022-04-04 23:51:20|94285.6|94182.6|94288|94182|94288.4|94183.9|94285.1|94181.1|34
1649116290000|2022-04-04 23:51:30|94288.4|94181.8|94285.5|94183.5|94288.4|94186.2|94281.4|94181.8|12
1649116300000|2022-04-04 23:51:40|94285.8|94183.3|94283.7|94184.4|94286.1|94184.4|94283.5|94182.8|18
1649116310000|2022-04-04 23:51:50|94278.7|94184.8|94287.5|94184.7|94288.3|94185.1|94278.7|94182.3|28
1649116320000|2022-04-04 23:52:00|94287.6|94185.1|94285.7|94186.4|94289.5|94187.4|94281.2|94184|19
1649116330000|2022-04-04 23:52:10|94284.5|94186.9|94287.2|94186.9|94287.2|94187.9|94284.5|94186.3|15
1649116340000|2022-04-04 23:52:20|94286|94187.6|94287.2|94187.3|94288.3|94189.2|94281.7|94186.8|13
1649116350000|2022-04-04 23:52:30|94286.9|94187.1|94285.3|94182.8|94287.1|94187.3|94284.8|94181.7|23
1649116360000|2022-04-04 23:52:40|94286.2|94182.7|94283.6|94185.5|94288|94187.8|94277.9|94182.7|15
1649116370000|2022-04-04 23:52:50|94283.2|94185.4|94285.2|94184.5|94285.6|94185.9|94282.9|94184.2|10
1649116380000|2022-04-04 23:53:00|94285.6|94184.4|94281.9|94186.6|94286.1|94189.3|94277.7|94183.8|12
1649116390000|2022-04-04 23:53:10|94282|94187.2|94278.5|94188.2|94282|94190.1|94268.6|94187.2|23
1649116400000|2022-04-04 23:53:20|94278|94188.7|94280.5|94189.8|94284.7|94189.8|94277.7|94187.5|17
1649116410000|2022-04-04 23:53:30|94280.6|94188.8|94292.9|94186|94292.9|94189.3|94280.6|94186|26
1649116420000|2022-04-04 23:53:40|94292.4|94186.3|94285.8|94189.1|94292.4|94189.7|94284.6|94185.7|9
1649116430000|2022-04-04 23:53:50|94286.7|94189.2|94288.2|94188.9|94288.2|94190.3|94285.7|94188.5|16
1649116440000|2022-04-04 23:54:00|94287.6|94189.1|94289|94195.4|94292.4|94195.4|94283.3|94189.1|17
1649116450000|2022-04-04 23:54:10|94294.4|94194.6|94283.4|94195.5|94295.1|94195.8|94283.4|94191.5|23
1649116460000|2022-04-04 23:54:20|94284.4|94196.3|94291.5|94193.2|94292.1|94196.3|94284.4|94191.4|20
1649116470000|2022-04-04 23:54:30|94290.7|94192.4|94291.5|94192.4|94292.5|94193.8|94287.8|94191.7|21
1649116480000|2022-04-04 23:54:40|94290.9|94192|94289.7|94189.8|94291.6|94194|94287.9|94189.8|15
1649116490000|2022-04-04 23:54:50|94291.7|94191.4|94279.7|94192.4|94292.6|94192.6|94279.1|94190.4|18
1649116500000|2022-04-04 23:55:00|94279.8|94192.5|94284.7|94187.3|94289|94192.6|94279.8|94182.9|36
1649116510000|2022-04-04 23:55:10|94285.2|94186.5|94283.1|94183.1|94288.7|94186.5|94281|94182.9|24
1649116520000|2022-04-04 23:55:20|94283.3|94183.3|94285.2|94182.4|94285.3|94183.8|94282.7|94182.4|24
1649116530000|2022-04-04 23:55:30|94285.3|94183.3|94283.6|94182.8|94286.3|94185.6|94279.3|94181.5|10
1649116540000|2022-04-04 23:55:40|94282.9|94183.9|94290|94183.3|94290|94185.7|94282.9|94182.9|14
1649116550000|2022-04-04 23:55:50|94287.6|94185.5|94283.9|94185.7|94289.1|94187.4|94281.9|94183.4|11
1649116560000|2022-04-04 23:56:00|94283.3|94186.5|94283.3|94186.4|94285.7|94187.1|94282.5|94184.4|16
1649116570000|2022-04-04 23:56:10|94284.3|94186|94281.8|94186.9|94285|94188.3|94276.8|94185.2|14
1649116580000|2022-04-04 23:56:20|94281.7|94186.8|94282.1|94186.8|94282.7|94188.4|94281|94186.7|14
1649116590000|2022-04-04 23:56:30|94281.5|94187.7|94282.4|94185.7|94287.9|94187.7|94281.5|94183.3|15
1649116600000|2022-04-04 23:56:40|94282.9|94186|94284.7|94182.9|94286.5|94186|94282.9|94182.1|23
1649116610000|2022-04-04 23:56:50|94284.8|94183|94282.7|94184|94285|94184.7|94282|94182.8|14
1649116620000|2022-04-04 23:57:00|94282.9|94184.4|94281.1|94177.3|94283.2|94185.2|94279.4|94177.3|28
1649116630000|2022-04-04 23:57:10|94279.7|94178.5|94281.4|94179|94283.1|94180.2|94279|94175|29
1649116640000|2022-04-04 23:57:20|94280.7|94179.7|94276.7|94180.1|94281.3|94181|94274.8|94177.1|17
1649116650000|2022-04-04 23:57:30|94277.4|94179.4|94271.4|94169.3|94278.2|94179.6|94267.6|94168.9|49
1649116660000|2022-04-04 23:57:40|94271.5|94169.8|94271.3|94169.7|94271.5|94171.6|94270|94169.5|23
1649116670000|2022-04-04 23:57:50|94272|94169.2|94275.3|94171.8|94275.5|94173.9|94271.6|94169.2|34
1649116680000|2022-04-04 23:58:00|94275.4|94171.2|94276.7|94170.7|94277.1|94173.4|94274.2|94170.1|27
1649116690000|2022-04-04 23:58:10|94277.4|94169.6|94279.2|94176.6|94279.7|94178.1|94275.2|94169.6|27
1649116700000|2022-04-04 23:58:20|94278.5|94178.2|94281|94177.6|94282.8|94178.9|94277.3|94176|21
1649116710000|2022-04-04 23:58:30|94281.6|94177.2|94278.5|94180.9|94282.4|94181.5|94277.3|94176.3|25
1649116720000|2022-04-04 23:58:40|94278.8|94179.8|94280.4|94180.1|94280.4|94180.8|94277.2|94179.4|20
1649116730000|2022-04-04 23:58:50|94282.3|94179.1|94275.6|94182.7|94282.5|94182.7|94275.6|94178.2|12
1649116740000|2022-04-04 23:59:00|94276.4|94182|94281.5|94180.3|94282|94182.1|94276.4|94180.3|33
1649116750000|2022-04-04 23:59:10|94281.6|94179.3|94281.3|94177.1|94285.1|94181.6|94279.6|94177.1|36
1649116760000|2022-04-04 23:59:20|94281.9|94177.5|94281.7|94177.4|94281.9|94177.8|94280.7|94177|8
1649116770000|2022-04-04 23:59:30|94281.6|94176.4|94274.4|94174.7|94281.6|94185.2|94272|94172.4|33
1649116780000|2022-04-04 23:59:40|94272.8|94176.5|94278.2|94173.5|94278.8|94176.5|94272.8|94172|24
1649116790000|2022-04-04 23:59:50|94278.4|94171.6|94278.6|94172.7|94279.7|94173.5|94276.5|94171.6|20
1649116800000|2022-04-05 00:00:00|94275.7|94174.3|94280.9|94184.7|94281.5|94186.4|94271.9|94173.9|42
1649116810000|2022-04-05 00:00:10|94281.5|94184.2|94283.8|94185.7|94290|94191.4|94279.2|94184.2|48
1649116820000|2022-04-05 00:00:20|94283.4|94186.9|94279.5|94183|94287.1|94190.9|94275.3|94182.6|43
1649116830000|2022-04-05 00:00:30|94279.2|94182.5|94281.3|94184.8|94283.3|94186.7|94272.7|94176.5|44
1649116840000|2022-04-05 00:00:40|94282|94184.5|94281.1|94186.8|94282.7|94188.2|94276.7|94182.4|41
1649116850000|2022-04-05 00:00:50|94282.1|94185.7|94283.4|94183.3|94283.4|94187.7|94277.5|94183.3|33
1649116860000|2022-04-05 00:01:00|94279.5|94183.2|94276.3|94180.4|94280.5|94184.3|94270.5|94177.4|53
1649116870000|2022-04-05 00:01:10|94271.3|94180.6|94276.6|94187.5|94283.9|94191.6|94271.2|94178.7|44
1649116880000|2022-04-05 00:01:20|94278.2|94186.4|94277.6|94183.4|94283.4|94187.1|94275.3|94182.6|43
1649116890000|2022-04-05 00:01:30|94279.8|94183.3|94273.3|94181.1|94281.6|94187.1|94273.2|94180.9|46
1649116900000|2022-04-05 00:01:40|94273.6|94181.4|94275.2|94183.1|94276.6|94183.1|94271.1|94179.6|33
1649116910000|2022-04-05 00:01:50|94275.1|94183|94276.4|94177.9|94279.8|94183.7|94273.8|94177.9|30
1649116920000|2022-04-05 00:02:00|94276.7|94178.1|94286.6|94184.3|94288.7|94191.3|94276.1|94177.4|39
1649116930000|2022-04-05 00:02:10|94285.7|94184.9|94278.8|94185.5|94287.1|94185.9|94277.4|94181.6|37
1649116940000|2022-04-05 00:02:20|94277.1|94186|94281.3|94182.9|94281.8|94186|94277|94182.8|34
1649116950000|2022-04-05 00:02:30|94280.8|94183.2|94274.2|94182.6|94282.1|94183.2|94273.7|94180.5|39
1649116960000|2022-04-05 00:02:40|94275.5|94181.8|94278|94175|94278.4|94182.8|94270.1|94175|46
1649116970000|2022-04-05 00:02:50|94277.9|94174.9|94269.4|94174.9|94277.9|94175.5|94268.9|94172.5|39
1649116980000|2022-04-05 00:03:00|94271|94174.3|94265.2|94171.4|94272|94174.4|94264.9|94171.4|38
1649116990000|2022-04-05 00:03:10|94265.3|94171.5|94266.4|94169.8|94268.4|94172.5|94265.1|94169.2|40
1649117000000|2022-04-05 00:03:20|94265.9|94169.3|94271.5|94175.9|94271.5|94176.2|94265|94169.3|40
1649117010000|2022-04-05 00:03:30|94271.6|94176|94269.1|94171.9|94273.6|94176|94267|94171|41
1649117020000|2022-04-05 00:03:40|94268.5|94172.4|94264.1|94165.3|94268.5|94173.5|94252.2|94154.8|46
1649117030000|2022-04-05 00:03:50|94262.9|94165.7|94260.5|94163.2|94265.9|94166.9|94255.7|94162.4|34
1649117040000|2022-04-05 00:04:00|94257.6|94163.1|94263.3|94163.1|94263.6|94164.3|94257.1|94161.5|31
1649117050000|2022-04-05 00:04:10|94260.7|94164.1|94263.3|94163.5|94263.3|94165.2|94256.1|94162.2|25
1649117060000|2022-04-05 00:04:20|94262.8|94163|94265.1|94161|94266.2|94163.9|94262.1|94160.8|26
1649117070000|2022-04-05 00:04:30|94265.6|94161.3|94261.9|94161.9|94266.6|94165.2|94257.6|94161.1|26
1649117080000|2022-04-05 00:04:40|94261.8|94161.4|94256.5|94159.5|94263|94164.5|94255.1|94159.5|28
1649117090000|2022-04-05 00:04:50|94256.9|94160.1|94255.4|94158.7|94258.1|94161.4|94254.2|94157.5|30
1649117100000|2022-04-05 00:05:00|94255.5|94158.8|94249.2|94142.8|94256.4|94159.3|94245.6|94142.8|45
1649117110000|2022-04-05 00:05:10|94249.1|94143.1|94245.7|94146.7|94249.1|94148.9|94243.6|94143.1|26
1649117120000|2022-04-05 00:05:20|94245.8|94145.8|94246.3|94146.8|94247.5|94148|94245.2|94144.9|10
1649117130000|2022-04-05 00:05:30|94242.9|94149|94247.1|94147.2|94247.4|94149.5|94242.8|94146.6|25
1649117140000|2022-04-05 00:05:40|94247.9|94145.2|94249.1|94150.3|94251.3|94150.4|94247.2|94143.3|24
1649117150000|2022-04-05 00:05:50|94249|94149.9|94247.3|94146|94249.3|94149.9|94246.8|94144.9|21
1649117160000|2022-04-05 00:06:00|94242|94145.3|94247.1|94150.2|94247.9|94152.3|94242|94145.3|26
1649117170000|2022-04-05 00:06:10|94247|94149.9|94242.6|94153.7|94248.5|94154|94242.6|94149.5|17
1649117180000|2022-04-05 00:06:20|94242.8|94153.4|94243.7|94150.2|94243.7|94153.5|94239.7|94150.1|30
1649117190000|2022-04-05 00:06:30|94244.3|94150.8|94239.4|94152|94246.4|94154.3|94236.5|94150.8|43
1649117200000|2022-04-05 00:06:40|94238|94152.6|94240.4|94151.3|94246.3|94152.6|94238|94149.9|30
1649117210000|2022-04-05 00:06:50|94241.9|94152.5|94250.1|94151.5|94250.1|94153.2|94241.9|94151.2|30
1649117220000|2022-04-05 00:07:00|94248.6|94152.6|94251.7|94155.4|94253.7|94156.5|94248.1|94152.4|41
1649117230000|2022-04-05 00:07:10|94248.8|94156|94252.6|94154.6|94252.8|94156.1|94248.8|94153.7|17
1649117240000|2022-04-05 00:07:20|94253.6|94154.2|94254.2|94159.6|94265.7|94164.8|94250.2|94154.2|40
1649117250000|2022-04-05 00:07:30|94255.4|94160.9|94249.1|94154.3|94259.3|94160.9|94246.4|94154.3|31
1649117260000|2022-04-05 00:07:40|94249.4|94154.6|94252.4|94154.5|94252.4|94156.7|94246.7|94152.1|36
1649117270000|2022-04-05 00:07:50|94253.4|94154.1|94245.8|94152|94253.4|94154.3|94244.7|94150.6|26
1649117280000|2022-04-05 00:08:00|94246.2|94151.4|94247.2|94151.3|94247.5|94152.1|94244.2|94149.6|36
1649117290000|2022-04-05 00:08:10|94246.4|94152|94247|94152.5|94248.3|94156.9|94243.9|94151.8|27
1649117300000|2022-04-05 00:08:20|94246.1|94151.6|94248.1|94155.7|94262.4|94156.9|94245.8|94149.1|46
1649117310000|2022-04-05 00:08:30|94250|94154.6|94250.3|94155.2|94261|94159.7|94249.1|94153|35
1649117320000|2022-04-05 00:08:40|94249.4|94156.2|94251.4|94150|94253|94156.2|94249.2|94149|21
1649117330000|2022-04-05 00:08:50|94249.5|94150.9|94249.5|94152.6|94249.7|94153.6|94244.1|94150.9|27
1649117340000|2022-04-05 00:09:00|94249.6|94152.7|94259.5|94151.8|94259.7|94158.2|94246.3|94151.8|18
1649117350000|2022-04-05 00:09:10|94256.5|94155.2|94248.6|94157.3|94256.5|94159.4|94247.6|94153.5|42
1649117360000|2022-04-05 00:09:20|94248.5|94155.9|94254.9|94154.8|94254.9|94156.8|94248.5|94154.8|16
1649117370000|2022-04-05 00:09:30|94252.8|94156|94250.9|94162.6|94254.5|94162.6|94250.9|94155|23
1649117380000|2022-04-05 00:09:40|94251.9|94161.6|94256.2|94161.3|94257.5|94162.3|94251.4|94159.4|28
1649117390000|2022-04-05 00:09:50|94256.8|94160.7|94257.1|94160.9|94257.6|94163.3|94254.3|94160.7|23
1649117400000|2022-04-05 00:10:00|94257|94160.5|94257.6|94157.5|94258.8|94161.1|94255.8|94156.4|31
1649117410000|2022-04-05 00:10:10|94259.1|94155.7|94256|94158.5|94259.5|94159.9|94254.7|94155.4|36
1649117420000|2022-04-05 00:10:20|94255.8|94159.1|94257.1|94154.5|94257.4|94161.2|94251.6|94154.5|26
1649117430000|2022-04-05 00:10:30|94256.1|94156.6|94249.6|94156.3|94256.1|94157.7|94249.1|94154.6|42
1649117440000|2022-04-05 00:10:40|94249.4|94156.1|94251.3|94156.3|94252.4|94156.7|94249.4|94154.5|34
1649117450000|2022-04-05 00:10:50|94251.9|94156|94247.4|94155.9|94260.2|94164.2|94245.2|94155.2|44
1649117460000|2022-04-05 00:11:00|94248.3|94155.6|94249.3|94155.7|94249.6|94157.1|94248.1|94155.2|34
1649117470000|2022-04-05 00:11:10|94248.9|94156|94246.4|94155.1|94249.6|94156.1|94245.3|94154.8|32
1649117480000|2022-04-05 00:11:20|94247.8|94154.5|94246.1|94154.1|94252|94157|94230.6|94148.1|11
1649117490000|2022-04-05 00:11:30|94246.5|94155.1|94244.7|94153.4|94250.1|94156.5|94244.5|94149.8|23
1649117500000|2022-04-05 00:11:40|94242.2|94153.2|94235.4|94153|94244.8|94154.3|94229.4|94151|15
1649117510000|2022-04-05 00:11:50|94236.2|94152.1|94243.2|94160.6|94253.6|94161.1|94236.2|94152.1|34
1649117520000|2022-04-05 00:12:00|94243.3|94160.7|94245.3|94156.1|94248.8|94160.9|94241.3|94152.3|36
1649117530000|2022-04-05 00:12:10|94245.4|94156.2|94248.8|94156.9|94248.8|94159|94244|94155.3|23
1649117540000|2022-04-05 00:12:20|94250.1|94156.4|94246.1|94157.7|94251.1|94159.2|94245.2|94156.4|22
1649117550000|2022-04-05 00:12:30|94247|94158.8|94253|94165.7|94256.3|94165.7|94247|94156.9|38
1649117560000|2022-04-05 00:12:40|94257.3|94162.9|94257.7|94163.5|94258.8|94166.4|94256.2|94161.5|11
1649117570000|2022-04-05 00:12:50|94258.9|94162|94253.9|94160.6|94258.9|94163.3|94251.2|94160|27
1649117580000|2022-04-05 00:13:00|94253.4|94161.1|94255.7|94160.8|94256.9|94167|94251.8|94160.1|40
1649117590000|2022-04-05 00:13:10|94255.8|94161.1|94252.7|94151.5|94256.9|94161.9|94251.8|94149.9|26
1649117600000|2022-04-05 00:13:20|94261.5|94151.1|94252.4|94162.7|94262.8|94164.2|94250.2|94151.1|35
1649117610000|2022-04-05 00:13:30|94254.4|94161.1|94255.3|94162.4|94256.5|94163.7|94251.5|94159.9|33
1649117620000|2022-04-05 00:13:40|94254.7|94162.3|94256.3|94161.5|94257.3|94163.2|94252.6|94160.9|39
1649117630000|2022-04-05 00:13:50|94256.5|94161.8|94255.9|94162.9|94256.7|94167.7|94253.1|94161.3|27
1649117640000|2022-04-05 00:14:00|94256.1|94163|94258.9|94168.3|94258.9|94168.3|94245.2|94163|37
1649117650000|2022-04-05 00:14:10|94258.6|94164.7|94257|94162.3|94263.9|94169.3|94253.5|94162.3|47
1649117660000|2022-04-05 00:14:20|94256.8|94161.5|94256.8|94164.6|94260|94166|94254.8|94160.3|32
1649117670000|2022-04-05 00:14:30|94256.7|94164.3|94247.4|94160.9|94257.2|94164.6|94245.6|94159.7|46
1649117680000|2022-04-05 00:14:40|94247.6|94159.8|94250.4|94160.4|94252.6|94162|94247.1|94158.2|33
1649117690000|2022-04-05 00:14:50|94251.2|94159.5|94250.2|94161.8|94252.1|94163.7|94245.4|94158|37
1649117700000|2022-04-05 00:15:00|94250.3|94162|94252.6|94161.7|94252.6|94164.9|94249.6|94161.7|32
1649117710000|2022-04-05 00:15:10|94253|94160.8|94253.1|94163.4|94253.9|94164.1|94251.6|94160.2|23
1649117720000|2022-04-05 00:15:20|94253.6|94162.4|94244.9|94166.3|94253.6|94167.1|94241.9|94162.4|19
1649117730000|2022-04-05 00:15:30|94245.7|94165.4|94248.2|94167.1|94249.5|94167.5|94245.7|94164.9|12
1649117740000|2022-04-05 00:15:40|94249.2|94167.6|94260.7|94180.1|94260.7|94180.2|94239.4|94164.5|48
1649117750000|2022-04-05 00:15:50|94257.7|94181.4|94270.3|94183.3|94271.2|94186.4|94254.4|94176.2|45
1649117760000|2022-04-05 00:16:00|94270.8|94182.4|94265|94177.2|94270.8|94188.7|94259.9|94176.9|54
1649117770000|2022-04-05 00:16:10|94265.5|94177.3|94270.7|94186.3|94271.3|94190|94262|94176.9|33
1649117780000|2022-04-05 00:16:20|94270.6|94186.4|94271.8|94187.7|94274.9|94188.2|94265.4|94182.4|40
1649117790000|2022-04-05 00:16:30|94271.2|94187.8|94271.4|94187.3|94273.4|94189.5|94270.5|94186.8|18
1649117800000|2022-04-05 00:16:40|94271.6|94187.5|94284.6|94192.4|94286.1|94199.5|94271.6|94187|26
1649117810000|2022-04-05 00:16:50|94285.1|94191.8|94276.1|94193|94285.5|94197.4|94274.3|94190.8|29
1649117820000|2022-04-05 00:17:00|94276.2|94192.5|94280.3|94196.2|94280.5|94197.3|94275.6|94191.5|31
1649117830000|2022-04-05 00:17:10|94280.6|94195.3|94278.7|94195.9|94282.5|94196.4|94274.3|94193.3|30
1649117840000|2022-04-05 00:17:20|94278.4|94195.6|94276.4|94193.8|94280.1|94196.3|94276.1|94192.5|38
1649117850000|2022-04-05 00:17:30|94277.2|94193.3|94280.3|94191.7|94280.9|94193.7|94276.8|94190.3|33
1649117860000|2022-04-05 00:17:40|94280.5|94190.6|94274.4|94192.2|94280.9|94193.1|94273.8|94190.1|19
1649117870000|2022-04-05 00:17:50|94274.9|94191.3|94272.3|94189|94275.9|94191.9|94265.5|94187.2|29
1649117880000|2022-04-05 00:18:00|94266.4|94190.5|94273.9|94188|94273.9|94191.6|94265.6|94187.2|25
1649117890000|2022-04-05 00:18:10|94270.9|94190.2|94272.5|94189.1|94272.7|94190.5|94270.9|94187.9|17
1649117900000|2022-04-05 00:18:20|94272.3|94189.9|94266.8|94194.5|94273.1|94203.5|94252|94187.4|21
1649117910000|2022-04-05 00:18:30|94267|94194.6|94274.2|94192.4|94277.3|94199.3|94266.8|94191|38
1649117920000|2022-04-05 00:18:40|94276.4|94190.1|94275.5|94191.3|94277.8|94192.2|94275.3|94188.3|19
1649117930000|2022-04-05 00:18:50|94276.8|94189.8|94276.1|94189.5|94276.8|94190.1|94275.8|94188.8|11
1649117940000|2022-04-05 00:19:00|94275.4|94190.8|94270.4|94187.5|94279.2|94207.4|94257.4|94187.5|27
1649117950000|2022-04-05 00:19:10|94270.2|94187.7|94274.5|94184.8|94274.9|94189.6|94269.1|94183.4|20
1649117960000|2022-04-05 00:19:20|94273.2|94186.6|94265.6|94185.1|94276|94187.9|94265.6|94182.1|26
1649117970000|2022-04-05 00:19:30|94266.2|94184.2|94265.8|94189|94270.2|94190.5|94265.7|94184|31
1649117980000|2022-04-05 00:19:40|94266|94189.2|94266.3|94183.2|94269|94190.6|94263.2|94180.4|22
1649117990000|2022-04-05 00:19:50|94267.2|94180.8|94270.4|94182.1|94270.9|94183.8|94265.5|94178.3|27
1649118000000|2022-04-05 00:20:00|94267|94187.4|94271.7|94183.9|94274.9|94189|94267|94182.2|45
1649118010000|2022-04-05 00:20:10|94272.5|94183.3|94271.8|94182.5|94273.5|94184.4|94270.5|94181.5|24
1649118020000|2022-04-05 00:20:20|94266.8|94186|94266.4|94182.9|94267.7|94186.9|94265.4|94181.9|16
1649118030000|2022-04-05 00:20:30|94266.7|94182.1|94268|94183|94269|94184.7|94264|94179.5|34
1649118040000|2022-04-05 00:20:40|94267.9|94182.9|94265.7|94181|94267.9|94183.1|94264.8|94180.2|20
1649118050000|2022-04-05 00:20:50|94266.5|94179.6|94262.1|94186.2|94266.5|94187.1|94260.4|94179.6|14
1649118060000|2022-04-05 00:21:00|94261.9|94186.3|94264.5|94186.7|94265|94187.5|94258.9|94183.7|27
1649118070000|2022-04-05 00:21:10|94264.7|94186.2|94265.1|94187.3|94265.6|94187.3|94264.3|94183.9|17
1649118080000|2022-04-05 00:21:20|94265.2|94187.1|94269.9|94185.1|94272.6|94191.2|94261.2|94184.5|43
1649118090000|2022-04-05 00:21:30|94268.9|94186.6|94270.5|94184.5|94272.7|94186.9|94268.9|94180.8|22
1649118100000|2022-04-05 00:21:40|94270.4|94184.7|94264.8|94181.9|94271.1|94184.8|94261.8|94180.4|28
1649118110000|2022-04-05 00:21:50|94265.6|94180.3|94265.6|94181.4|94266.6|94182.1|94264.3|94178.1|19
1649118120000|2022-04-05 00:22:00|94265.2|94181.8|94272|94183.8|94273.9|94189.5|94264.8|94179.5|40
1649118130000|2022-04-05 00:22:10|94272.1|94182.4|94272.3|94187.7|94272.3|94200|94269|94182.4|33
1649118140000|2022-04-05 00:22:20|94272.2|94187.8|94270.4|94196.4|94272.4|94199|94270.4|94187.3|26
1649118150000|2022-04-05 00:22:30|94271|94194.3|94270.6|94192.5|94272.5|94211.5|94261.5|94192.5|35
1649118160000|2022-04-05 00:22:40|94270.5|94192.4|94269.9|94194|94271.5|94197.5|94268.5|94192|28
1649118170000|2022-04-05 00:22:50|94269.8|94194.1|94268.3|94185.9|94271.1|94194.1|94267.1|94185.9|32
1649118180000|2022-04-05 00:23:00|94268.4|94186|94264.9|94184.4|94270.4|94195.8|94263.6|94177.6|49
1649118190000|2022-04-05 00:23:10|94265.5|94184.5|94266.5|94193.1|94267.1|94193.1|94265.5|94181.3|34
1649118200000|2022-04-05 00:23:20|94266.9|94194.8|94266.4|94187.9|94267.6|94194.8|94264.6|94183.8|23
1649118210000|2022-04-05 00:23:30|94266.6|94187.7|94266.2|94186.5|94267.2|94192.5|94264|94186.5|34
1649118220000|2022-04-05 00:23:40|94266.1|94186.4|94270|94190.4|94270.7|94192.7|94265.8|94186.4|32
1649118230000|2022-04-05 00:23:50|94271.8|94191.5|94268.9|94183.7|94271.8|94191.5|94266.8|94183.7|21
1649118240000|2022-04-05 00:24:00|94262.6|94212.6|94263.9|94186.2|94269.8|94213.1|94262.6|94184.7|26
1649118250000|2022-04-05 00:24:10|94264.2|94186.3|94270|94184.8|94270.3|94186.7|94264.1|94180.4|29
1649118260000|2022-04-05 00:24:20|94265.8|94184.4|94265|94185.3|94266.7|94188.5|94263.7|94183.7|31
1649118270000|2022-04-05 00:24:30|94265.1|94185.2|94267|94192.1|94267.5|94192.1|94264.4|94181.1|29
1649118280000|2022-04-05 00:24:40|94267.1|94192.2|94266.4|94193.6|94268.6|94194.2|94266.1|94189.3|22
1649118290000|2022-04-05 00:24:50|94268|94195|94273.3|94188.6|94273.6|94196|94266.1|94187.8|30
1649118300000|2022-04-05 00:25:00|94272.5|94185.6|94276.2|94198|94276.6|94200.6|94272.4|94182.6|35
1649118310000|2022-04-05 00:25:10|94276.1|94198.6|94282|94196.9|94282.1|94203.3|94275.7|94190.8|56
1649118320000|2022-04-05 00:25:20|94282.5|94196.3|94281.4|94198.9|94285|94200.8|94280.2|94194|35
1649118330000|2022-04-05 00:25:30|94281.3|94197.6|94283.6|94196.8|94283.6|94199|94280.6|94195.5|41
1649118340000|2022-04-05 00:25:40|94282.8|94195.8|94283.6|94199.9|94286.4|94203.1|94280.9|94192.7|43
1649118350000|2022-04-05 00:25:50|94282.9|94199.8|94285.3|94199.8|94286.3|94206.1|94282.6|94198.1|21
1649118360000|2022-04-05 00:26:00|94285.5|94200.5|94288.4|94209.9|94288.4|94211.2|94284.4|94200.1|28
1649118370000|2022-04-05 00:26:10|94288.5|94210.3|94291.1|94208.6|94292.4|94214|94288.3|94203.7|36
1649118380000|2022-04-05 00:26:20|94291.3|94208.5|94289.7|94209.2|94293.3|94214|94288.2|94205.2|42
1649118390000|2022-04-05 00:26:30|94289.6|94209.3|94288.7|94206.4|94290|94209.9|94287.1|94205.9|37
1649118400000|2022-04-05 00:26:40|94289.4|94209.3|94288.7|94205.8|94289.4|94210.5|94286.9|94201.5|33
1649118410000|2022-04-05 00:26:50|94288.5|94205.7|94287.6|94205.1|94289.5|94206.9|94287.6|94204.2|28
1649118420000|2022-04-05 00:27:00|94288.2|94205|94287|94204.2|94288.8|94209.4|94287|94204|24
1649118430000|2022-04-05 00:27:10|94286.9|94203.9|94287.3|94201.2|94288|94208.5|94286|94201.2|21
1649118440000|2022-04-05 00:27:20|94287|94202.5|94282.6|94202.6|94287.3|94203.5|94282.2|94198.4|27
1649118450000|2022-04-05 00:27:30|94282.7|94203.1|94283.1|94207.5|94283.9|94207.5|94282.6|94201.4|17
1649118460000|2022-04-05 00:27:40|94282.9|94208|94279.3|94197.8|94283.7|94208|94277.1|94197.3|39
1649118470000|2022-04-05 00:27:50|94280.1|94200.9|94278.7|94193|94280.5|94200.9|94277.8|94193|21
1649118480000|2022-04-05 00:28:00|94278.8|94192.9|94274.7|94189.3|94280|94197.3|94271.5|94187.2|39
1649118490000|2022-04-05 00:28:10|94273.6|94189.9|94269|94189.1|94273.6|94190.9|94267.5|94186.1|30
1649118500000|2022-04-05 00:28:20|94269.1|94190.2|94269.7|94186.3|94270.3|94190.2|94267.7|94183.5|22
1649118510000|2022-04-05 00:28:30|94271.6|94181.8|94266.3|94187.8|94271.6|94191.5|94266.2|94181.8|24
1649118520000|2022-04-05 00:28:40|94266.6|94187.1|94267.5|94183.4|94267.5|94187.9|94266.1|94183.4|25
1649118530000|2022-04-05 00:28:50|94266.7|94184.5|94269.3|94186|94269.7|94191.5|94266.6|94183|32
1649118540000|2022-04-05 00:29:00|94269.1|94185.8|94267.8|94184.9|94269.6|94191.2|94267.8|94183.8|21
1649118550000|2022-04-05 00:29:10|94269|94185|94263.8|94179|94269|94185.9|94259.9|94177.7|24
1649118560000|2022-04-05 00:29:20|94263.1|94179.3|94266.8|94186|94268.2|94186.7|94263|94177.3|24
1649118570000|2022-04-05 00:29:30|94268.1|94183|94266.4|94189.4|94268.1|94190.8|94264.6|94181.6|30
1649118580000|2022-04-05 00:29:40|94266.6|94189.7|94268.8|94185.7|94269.3|94189.7|94266.5|94185.6|32
1649118590000|2022-04-05 00:29:50|94268.3|94187.2|94265.4|94187.4|94269.7|94190.6|94264.4|94186.5|22
1649118600000|2022-04-05 00:30:00|94269.2|94186.3|94267.4|94176.4|94271.2|94188.1|94263|94176.3|48
1649118610000|2022-04-05 00:30:10|94266|94177.7|94266.2|94179.9|94267.4|94181|94265|94177.7|27
1649118620000|2022-04-05 00:30:20|94266.4|94179.8|94268.8|94185.4|94269.2|94190.7|94264.8|94179.8|34
1649118630000|2022-04-05 00:30:30|94268.1|94185.3|94264.5|94180.5|94268.6|94186.7|94264.5|94180.5|25
1649118640000|2022-04-05 00:30:40|94264.3|94180.3|94256|94180.7|94264.3|94180.8|94252|94167.4|36
1649118650000|2022-04-05 00:30:50|94256.6|94179.9|94259.9|94180.1|94259.9|94180.6|94256.6|94175.8|31
1649118660000|2022-04-05 00:31:00|94259.5|94180.4|94259.9|94177|94262.3|94184.8|94259.2|94174.3|30
1649118670000|2022-04-05 00:31:10|94260|94176.9|94263.7|94174.5|94265.6|94180.8|94260|94171.7|37
1649118680000|2022-04-05 00:31:20|94263.4|94174.8|94262.9|94174.4|94263.4|94185.2|94258.8|94174.4|36
1649118690000|2022-04-05 00:31:30|94261.8|94179.9|94259.3|94179.2|94262|94184.6|94256.3|94177|34
1649118700000|2022-04-05 00:31:40|94259.4|94179.3|94260.1|94179.1|94260.1|94183|94257.7|94176.4|32
1649118710000|2022-04-05 00:31:50|94261|94174.5|94259.2|94179.8|94261.1|94184.4|94256|94174.5|21
1649118720000|2022-04-05 00:32:00|94259.5|94180.3|94259.8|94176.9|94260.3|94182.7|94255.7|94176.9|27
1649118730000|2022-04-05 00:32:10|94259.9|94177.5|94262.5|94181.6|94262.5|94184.6|94258.3|94175.3|29
1649118740000|2022-04-05 00:32:20|94262.3|94182.5|94262.1|94187.3|94262.7|94187.5|94261.3|94182.5|25
1649118750000|2022-04-05 00:32:30|94261.9|94185.5|94262.9|94182.4|94263|94187.1|94261.9|94181|12
1649118760000|2022-04-05 00:32:40|94262.7|94182.7|94257.9|94181.6|94264.2|94182.7|94257.9|94175.4|18
1649118770000|2022-04-05 00:32:50|94258|94181.3|94256.3|94178.3|94258|94181.3|94253.5|94178.3|16
1649118780000|2022-04-05 00:33:00|94256.4|94178.2|94254.2|94170.7|94257.3|94178.9|94251.6|94169|33
1649118790000|2022-04-05 00:33:10|94254.3|94170.6|94254.3|94170.5|94255.8|94178.1|94251.4|94168.9|33
1649118800000|2022-04-05 00:33:20|94253.8|94170.9|94255.3|94173.2|94257.1|94173.2|94253.8|94168.1|23
1649118810000|2022-04-05 00:33:30|94255.6|94173.1|94256.1|94168.2|94256.8|94176.7|94254.6|94167.9|27
1649118820000|2022-04-05 00:33:40|94256.2|94168.1|94256.9|94174.2|94256.9|94179.5|94252.7|94168.1|10
1649118830000|2022-04-05 00:33:50|94257.2|94175.7|94257.8|94171.7|94259.1|94175.7|94255.7|94168.7|14
1649118840000|2022-04-05 00:34:00|94256.5|94172.1|94254.3|94169.1|94258.7|94172.1|94252.2|94165.2|29
1649118850000|2022-04-05 00:34:10|94255|94169.2|94253.9|94167.1|94255.4|94170.7|94253.8|94165.9|22
1649118860000|2022-04-05 00:34:20|94254.8|94167.3|94254.6|94174.2|94255.8|94178.1|94253.4|94167.3|13
1649118870000|2022-04-05 00:34:30|94254.2|94172.8|94247.7|94163.5|94255.6|94172.8|94245.8|94163.2|23
1649118880000|2022-04-05 00:34:40|94248.1|94163.9|94252.3|94170.9|94252.3|94176|94247.9|94160.7|22
1649118890000|2022-04-05 00:34:50|94252.7|94171.4|94254.2|94167.7|94255|94173.3|94251.9|94167.6|30
1649118900000|2022-04-05 00:35:00|94254.1|94167.4|94257|94171.8|94257.6|94172.1|94254.1|94167.4|33
1649118910000|2022-04-05 00:35:10|94255.8|94174.1|94256.1|94177.9|94257.3|94178|94254.7|94168.7|15
1649118920000|2022-04-05 00:35:20|94255.9|94178.1|94256.1|94174.7|94256.8|94178.1|94255.7|94173.9|19
1649118930000|2022-04-05 00:35:30|94256|94174.5|94257.1|94179.2|94257.6|94184.2|94254.8|94171.1|29
1649118940000|2022-04-05 00:35:40|94257.5|94178.8|94257.8|94175.2|94260|94179.4|94252.7|94168.8|19
1649118950000|2022-04-05 00:35:50|94258.4|94170.1|94257.8|94176.3|94261|94181.5|94255.7|94170.1|23
1649118960000|2022-04-05 00:36:00|94256|94180.5|94259.1|94174.7|94261.8|94180.5|94256|94172|22
1649118970000|2022-04-05 00:36:10|94259.9|94172.2|94254.9|94176.7|94259.9|94181.8|94254.2|94171.5|21
1649118980000|2022-04-05 00:36:20|94254.8|94176.6|94258.7|94170.2|94259.2|94176.6|94250.1|94162.5|33
1649118990000|2022-04-05 00:36:30|94259.3|94170.8|94256.6|94170.3|94260|94173.1|94252.7|94166.6|30
1649119000000|2022-04-05 00:36:40|94253.5|94170.6|94254.1|94167.9|94259.1|94176.2|94252.8|94167.6|32
1649119010000|2022-04-05 00:36:50|94253.7|94167.4|94255.2|94165.8|94255.2|94180.9|94252.8|94164.2|25
1649119020000|2022-04-05 00:37:00|94254.6|94166|94256.7|94169.7|94257.5|94171.9|94253|94164.9|34
1649119030000|2022-04-05 00:37:10|94256.2|94169.9|94256.6|94171.9|94259.5|94173.1|94256.1|94168.4|30
1649119040000|2022-04-05 00:37:20|94256.1|94173.2|94255.2|94172.5|94259.7|94175.7|94253.4|94167.8|32
1649119050000|2022-04-05 00:37:30|94255.9|94172.6|94256.5|94170.4|94258.5|94175.5|94254.3|94169.2|34
1649119060000|2022-04-05 00:37:40|94256.7|94170|94252|94168.7|94256.7|94176.1|94251.9|94168.1|40
1649119070000|2022-04-05 00:37:50|94251.7|94167.8|94255.7|94168.6|94255.7|94171.8|94248.8|94167.1|28
1649119080000|2022-04-05 00:38:00|94256|94168.2|94254.1|94166.7|94257|94169.6|94253.2|94166.7|31
1649119090000|2022-04-05 00:38:10|94253.9|94166.8|94256|94167.1|94256|94170|94252.7|94165.6|19
1649119100000|2022-04-05 00:38:20|94255.8|94166.9|94247.2|94170.7|94256.7|94172.7|94247.2|94165.2|29
1649119110000|2022-04-05 00:38:30|94245.9|94169.6|94250.9|94169.5|94253.6|94185.6|94235.6|94160.5|36
1649119120000|2022-04-05 00:38:40|94250.6|94169.2|94250.4|94168.2|94251.8|94172.7|94249.5|94165|35
1649119130000|2022-04-05 00:38:50|94250.1|94168.5|94250.2|94169.1|94250.9|94171.9|94249.2|94168.5|21
1649119140000|2022-04-05 00:39:00|94245|94170.1|94246.7|94170.5|94247.2|94175.3|94245|94164.6|21
1649119150000|2022-04-05 00:39:10|94245.1|94165.3|94246.7|94163.3|94247.7|94166.2|94244.5|94159.2|36
1649119160000|2022-04-05 00:39:20|94246.4|94161.5|94243.3|94164.4|94248.9|94166.8|94241.6|94158.4|32
1649119170000|2022-04-05 00:39:30|94244.6|94163.4|94241.5|94156.9|94245.8|94164.4|94237.2|94156.2|40
1649119180000|2022-04-05 00:39:40|94241.8|94156.8|94241|94158.7|94243.5|94162.4|94240.5|94155.9|25
1649119190000|2022-04-05 00:39:50|94241.4|94161.3|94235.7|94157|94241.7|94166.2|94233.5|94157|32
1649119200000|2022-04-05 00:40:00|94235.4|94156.7|94236.1|94154.2|94242.5|94159.1|94235.3|94148|37
1649119210000|2022-04-05 00:40:10|94236.2|94154.4|94235.3|94155|94236.7|94157.7|94229.1|94139.2|40
1649119220000|2022-04-05 00:40:20|94235.4|94155.2|94240.2|94162|94242.1|94162|94233.1|94152.2|39
1649119230000|2022-04-05 00:40:30|94238.4|94161.7|94244.1|94160.7|94244.4|94164.8|94238.4|94158.2|33
1649119240000|2022-04-05 00:40:40|94243.8|94161.7|94244.8|94164|94244.8|94166.4|94242.8|94161.1|18
1649119250000|2022-04-05 00:40:50|94244.2|94164.9|94247.3|94164.4|94247.6|94166.6|94242|94157.3|21
1649119260000|2022-04-05 00:41:00|94246.8|94165.3|94247.5|94162.4|94249.1|94165.3|94246.8|94162.4|22
1649119270000|2022-04-05 00:41:10|94247.9|94162.5|94250.1|94159.9|94251.7|94164.1|94247|94158.7|25
1649119280000|2022-04-05 00:41:20|94250.7|94159|94248|94164.7|94252.7|94167|94247.6|94158.3|24
1649119290000|2022-04-05 00:41:30|94249.7|94164|94250.4|94165.9|94250.7|94168|94248.3|94163.5|24
1649119300000|2022-04-05 00:41:40|94249.9|94165.2|94252|94163.5|94252.5|94165.2|94249.9|94163.5|10
1649119310000|2022-04-05 00:41:50|94251.2|94163.6|94251.4|94168.3|94255.3|94171|94249.4|94161.1|12
1649119320000|2022-04-05 00:42:00|94249.7|94169|94249.3|94165.7|94251.7|94169|94247.8|94165.7|24
1649119330000|2022-04-05 00:42:10|94250.1|94165.5|94246.7|94164.7|94250.8|94169.8|94243.7|94162.4|20
1649119340000|2022-04-05 00:42:20|94246.8|94165.6|94247.3|94165.3|94254.5|94170.1|94246.2|94162.3|27
1649119350000|2022-04-05 00:42:30|94249|94164.1|94247|94158.8|94252.3|94166|94246.9|94157.2|17
1649119360000|2022-04-05 00:42:40|94247.1|94159|94248.2|94158.4|94249.2|94159.4|94246.2|94158|20
1649119370000|2022-04-05 00:42:50|94247.2|94158.5|94244.4|94165.1|94247.5|94165.1|94244.4|94156.1|12
1649119380000|2022-04-05 00:43:00|94241.6|94169.6|94242.7|94159.3|94246.7|94169.6|94240|94156.7|27
1649119390000|2022-04-05 00:43:10|94241.8|94160.1|94245.7|94156.1|94246.1|94160.1|94241.8|94153.2|12
1649119400000|2022-04-05 00:43:20|94245.6|94156|94244.3|94160.1|94247.4|94165.6|94243.4|94154.7|20
1649119410000|2022-04-05 00:43:30|94244.6|94160.4|94241.8|94157.5|94244.8|94161.5|94239.5|94157.4|31
1649119420000|2022-04-05 00:43:40|94238.5|94158|94239.9|94159.3|94242.5|94159.3|94238.3|94157|22
1649119430000|2022-04-05 00:43:50|94239.6|94159.2|94244.3|94162.1|94244.3|94167.1|94238.7|94157.5|24
1649119440000|2022-04-05 00:44:00|94247.6|94162.2|94246.8|94158.8|94247.8|94162.2|94246.2|94157|13
1649119450000|2022-04-05 00:44:10|94245.7|94159.5|94242.6|94160.2|94247.7|94160.5|94240.9|94157.9|16
1649119460000|2022-04-05 00:44:20|94242.7|94160.4|94241.3|94158.3|94242.7|94179.6|94229.6|94158.3|26
1649119470000|2022-04-05 00:44:30|94240.5|94158.7|94244|94157.2|94245.3|94159.4|94239.8|94153.6|16
1649119480000|2022-04-05 00:44:40|94244.6|94157|94244.6|94155.1|94245.4|94158.1|94243.5|94153.5|30
1649119490000|2022-04-05 00:44:50|94244.9|94154.8|94235.3|94153.2|94245.4|94161.4|94230|94149.4|58
1649119500000|2022-04-05 00:45:00|94235.4|94151.8|94230.3|94152.6|94235.4|94158.7|94228.7|94151.4|54
1649119510000|2022-04-05 00:45:10|94229.7|94152.5|94228.8|94140.4|94231.8|94153.7|94221.5|94140.4|66
1649119520000|2022-04-05 00:45:20|94227.7|94142.6|94228.7|94138|94231.8|94143.4|94220.8|94134.1|55
1649119530000|2022-04-05 00:45:30|94227.1|94137.9|94230.9|94142.7|94230.9|94142.7|94223|94133.8|47
1649119540000|2022-04-05 00:45:40|94231.9|94143.5|94238|94148.7|94239.5|94150.1|94231.9|94143.5|45
1649119550000|2022-04-05 00:45:50|94238.1|94148.8|94235.1|94145|94238.7|94153.4|94234.9|94145|43
1649119560000|2022-04-05 00:46:00|94234.5|94144.2|94234.7|94149.2|94240|94151.7|94230.6|94142.7|61
1649119570000|2022-04-05 00:46:10|94234.6|94149.3|94238|94150.7|94239.9|94151.4|94231.9|94146.4|53
1649119580000|2022-04-05 00:46:20|94237.3|94150|94238.6|94168.7|94249.5|94170.3|94222|94148.3|68
1649119590000|2022-04-05 00:46:30|94240.3|94167.6|94226.4|94164.1|94244.5|94167.6|94219.4|94151|64
1649119600000|2022-04-05 00:46:40|94227.7|94161.1|94229.9|94164.3|94244.9|94171.3|94220|94149|58
1649119610000|2022-04-05 00:46:50|94235.4|94164.2|94250.7|94170.9|94254.5|94181.9|94232.7|94163.1|45
1649119620000|2022-04-05 00:47:00|94249.2|94170.2|94242.1|94172.3|94266.7|94181.4|94242.1|94170.2|60
1649119630000|2022-04-05 00:47:10|94247.8|94171.3|94245.8|94188.9|94255.3|94196.4|94241.4|94171.3|62
1649119640000|2022-04-05 00:47:20|94245.6|94188.8|94244.7|94190.6|94254.8|94191.2|94233.5|94164.1|53
1649119650000|2022-04-05 00:47:30|94240.6|94190.4|94238.4|94180.5|94249.2|94190.4|94234.1|94161|42
1649119660000|2022-04-05 00:47:40|94238|94180.7|94239.4|94176.6|94255.4|94186.3|94236|94171.7|47
1649119670000|2022-04-05 00:47:50|94242.2|94175|94244.4|94194.4|94248.7|94194.4|94234|94169.6|30
1649119680000|2022-04-05 00:48:00|94245.5|94195.5|94254.7|94197.7|94262.2|94207.5|94245.1|94179.8|51
1649119690000|2022-04-05 00:48:10|94254.5|94199.9|94258.2|94182.9|94260.3|94206.1|94253.7|94179.5|32
1649119700000|2022-04-05 00:48:20|94251.4|94184.3|94259.8|94196.4|94263|94206.1|94248.7|94181.2|48
1649119710000|2022-04-05 00:48:30|94251.9|94187.7|94254.9|94196.5|94263.8|94198.6|94251.5|94184.8|45
1649119720000|2022-04-05 00:48:40|94252|94198|94246.5|94191.2|94263.7|94199.1|94238.3|94176.5|59
1649119730000|2022-04-05 00:48:50|94249.8|94188|94244|94194|94256.6|94195.4|94241.2|94177.6|34
1649119740000|2022-04-05 00:49:00|94247.6|94190.1|94259.3|94182.9|94260|94191.5|94245.5|94178.6|35
1649119750000|2022-04-05 00:49:10|94244.6|94186.6|94248.6|94187.2|94258.3|94192.2|94244.6|94175.5|38
1649119760000|2022-04-05 00:49:20|94255.9|94178.5|94252.3|94202.3|94261.4|94202.3|94237.7|94178.5|38
1649119770000|2022-04-05 00:49:30|94254.4|94200.4|94248.1|94192.4|94261.4|94200.4|94245|94182.5|23
1649119780000|2022-04-05 00:49:40|94248|94192.3|94255.2|94179.3|94259|94193.4|94241.8|94179.3|35
1649119790000|2022-04-05 00:49:50|94254.8|94178.9|94254.5|94175.6|94257.3|94189|94237.9|94173.9|43
1649119800000|2022-04-05 00:50:00|94238.8|94188.8|94251.8|94189.4|94261.8|94191.6|94233.8|94172|46
1649119810000|2022-04-05 00:50:10|94252.5|94192.7|94260.5|94196.5|94264.7|94197.9|94239.5|94177.4|44
1649119820000|2022-04-05 00:50:20|94260.4|94197.4|94249.6|94184.3|94262.2|94198.3|94242.4|94178.8|39
1649119830000|2022-04-05 00:50:30|94260.4|94185.2|94261|94184.9|94261.9|94185.7|94257.4|94180.2|35
1649119840000|2022-04-05 00:50:40|94260.7|94184.5|94251.9|94175.4|94262.3|94194.9|94247.4|94175|33
1649119850000|2022-04-05 00:50:50|94254.5|94178.3|94238.9|94180.5|94256.6|94195.3|94235.6|94164|47
1649119860000|2022-04-05 00:51:00|94241.9|94177.5|94252.5|94178.2|94252.5|94188|94236.9|94169.3|57
1649119870000|2022-04-05 00:51:10|94249.2|94173.6|94257.8|94183|94259.4|94195.7|94239.4|94173.6|50
1649119880000|2022-04-05 00:51:20|94248.7|94198.7|94258|94195.5|94264|94200|94248.4|94179.5|21
1649119890000|2022-04-05 00:51:30|94264.9|94190.6|94270.4|94205.4|94270.4|94206.4|94252.1|94183|29
1649119900000|2022-04-05 00:51:40|94268.4|94202.6|94261.3|94197.6|94274|94206.5|94245.1|94184.4|49
1649119910000|2022-04-05 00:51:50|94260.5|94202.7|94257.9|94183|94260.5|94202.8|94246.8|94181.5|33
1649119920000|2022-04-05 00:52:00|94258|94183.1|94258.4|94183.5|94258.7|94197.1|94238.2|94181|35
1649119930000|2022-04-05 00:52:10|94258.8|94183.9|94252|94172|94258.8|94183.9|94237.3|94172|33
1649119940000|2022-04-05 00:52:20|94256|94181.4|94256|94181.1|94259|94199.5|94242|94180.7|33
1649119950000|2022-04-05 00:52:30|94255.6|94180.7|94256.8|94181.9|94257.8|94182.9|94255.1|94180.2|23
1649119960000|2022-04-05 00:52:40|94256.9|94182|94258.4|94185.4|94259.3|94202.8|94240.6|94179.1|32
1649119970000|2022-04-05 00:52:50|94258.5|94185.5|94242.6|94179.4|94258.5|94198.5|94238.2|94176.3|41
1649119980000|2022-04-05 00:53:00|94247.6|94180.7|94255.8|94180.7|94257.4|94194.7|94247.4|94173.4|42
1649119990000|2022-04-05 00:53:10|94247.9|94197.9|94259|94183.9|94260.2|94200.7|94239.9|94182.7|30
1649120000000|2022-04-05 00:53:20|94259.2|94184.1|94260.8|94186|94261.9|94186.8|94253.7|94178.3|26
1649120010000|2022-04-05 00:53:30|94261.2|94186.1|94261.3|94186.2|94261.3|94199.7|94249.5|94181.6|23
1649120020000|2022-04-05 00:53:40|94261.5|94186.4|94262|94186.7|94262|94206.4|94250.1|94181.5|21
1649120030000|2022-04-05 00:53:50|94261.9|94186.6|94256.1|94206.1|94261.9|94206.1|94255.8|94181.9|32
1649120040000|2022-04-05 00:54:00|94257.7|94200.8|94259.9|94203|94261.9|94205.6|94242.2|94180.9|46
1649120050000|2022-04-05 00:54:10|94259.5|94200.5|94256.4|94183.1|94259.5|94205.7|94252.1|94179.4|35
1649120060000|2022-04-05 00:54:20|94255.8|94205.8|94257.6|94199.7|94257.9|94205.8|94238.4|94180.6|33
1649120070000|2022-04-05 00:54:30|94256.8|94197.3|94254.4|94200.2|94260.3|94200.5|94248.6|94173.2|26
1649120080000|2022-04-05 00:54:40|94254.5|94199.2|94267.8|94205.7|94267.8|94205.7|94240.6|94180.8|46
1649120090000|2022-04-05 00:54:50|94263.9|94187.9|94262.6|94201.8|94270.9|94214.6|94254.4|94187.9|60
1649120100000|2022-04-05 00:55:00|94258.4|94208.4|94261.6|94187|94278.6|94216|94246.5|94183.2|60
1649120110000|2022-04-05 00:55:10|94261.2|94187.4|94279.5|94203.7|94287.2|94210|94255.7|94175|61
1649120120000|2022-04-05 00:55:20|94285.9|94199.3|94288.6|94200.1|94292.5|94209.2|94268.9|94185|44
1649120130000|2022-04-05 00:55:30|94271.1|94213.5|94292.3|94205.3|94292.3|94222.5|94262|94196.6|44
1649120140000|2022-04-05 00:55:40|94267.8|94203.6|94284|94213.4|94291.1|94213.6|94260|94197.6|44
1649120150000|2022-04-05 00:55:50|94284.4|94212.9|94293|94208|94326|94220|94278.4|94200|38
1649120160000|2022-04-05 00:56:00|94295.3|94213.5|94294.4|94214.1|94298.9|94217|94278|94207.7|35
1649120170000|2022-04-05 00:56:10|94304.1|94205.1|94293|94210.8|94304.2|94213.4|94290.4|94192|31
1649120180000|2022-04-05 00:56:20|94293.2|94212.3|94296|94213.7|94298|94215.9|94281.4|94201|38
1649120190000|2022-04-05 00:56:30|94295|94212.3|94283.6|94206.3|94296.2|94214.8|94277.6|94206.3|29
1649120200000|2022-04-05 00:56:40|94284.2|94207|94289|94206.8|94289.2|94208|94283.6|94203.9|43
1649120210000|2022-04-05 00:56:50|94288.8|94206.7|94285|94206.9|94288.8|94207.6|94284.8|94204.2|46
1649120220000|2022-04-05 00:57:00|94285.6|94207.4|94289.1|94208.3|94289.6|94208.5|94285.6|94205.8|40
1649120230000|2022-04-05 00:57:10|94290|94208.1|94289.1|94211.5|94291.1|94212.3|94287.9|94207.7|30
1649120240000|2022-04-05 00:57:20|94288.5|94211|94284.5|94206.4|94291.2|94211|94284|94205.4|36
1649120250000|2022-04-05 00:57:30|94285.4|94205.6|94286.3|94202.7|94293|94205.8|94283.8|94200.6|45
1649120260000|2022-04-05 00:57:40|94285.7|94201|94285.2|94201.6|94286.7|94205|94282.7|94201|26
1649120270000|2022-04-05 00:57:50|94285.6|94201.9|94288.4|94204.9|94288.4|94204.9|94284.6|94201.8|26
1649120280000|2022-04-05 00:58:00|94284.2|94205.6|94286.3|94203.5|94287.7|94206.1|94284.1|94201.8|35
1649120290000|2022-04-05 00:58:10|94286.2|94203.4|94286.5|94204.4|94287.1|94205|94285.3|94201.8|35
1649120300000|2022-04-05 00:58:20|94286.3|94204|94290.8|94204.5|94290.8|94205.1|94286.2|94200.9|31
1649120310000|2022-04-05 00:58:30|94290.5|94204.9|94279.6|94205.9|94290.5|94206.8|94272.5|94201.8|17
1649120320000|2022-04-05 00:58:40|94277.7|94206.8|94287.9|94207.5|94288.1|94209.1|94277.7|94206.1|26
1649120330000|2022-04-05 00:58:50|94287|94207.8|94286.8|94209|94287.2|94209|94281.5|94206.9|25
1649120340000|2022-04-05 00:59:00|94285.8|94207.2|94286.4|94207.6|94289.4|94220.4|94268.4|94206.4|48
1649120350000|2022-04-05 00:59:10|94286.7|94207.4|94281.9|94207.4|94288.8|94218.1|94267.9|94204.3|44
1649120360000|2022-04-05 00:59:20|94281.5|94206.9|94285|94205.5|94286.1|94207.7|94280|94204.2|19
1649120370000|2022-04-05 00:59:30|94285.3|94204.8|94277.7|94206.8|94285.8|94207.1|94276.3|94202|32
1649120380000|2022-04-05 00:59:40|94278.1|94204.5|94283.9|94204.7|94284|94205|94278.1|94202.9|26
1649120390000|2022-04-05 00:59:50|94283|94205.1|94285.4|94202.6|94287.8|94205.6|94282.5|94201.8|26
1649120400000|2022-04-05 01:00:00|94285|94202.5|94276.3|94199.8|94285.3|94214.9|94263.6|94198.9|44
1649120410000|2022-04-05 01:00:10|94275.5|94200.9|94273.1|94198.4|94282.7|94211.7|94259.4|94198|33
1649120420000|2022-04-05 01:00:20|94274.1|94199.1|94275.5|94200.4|94278.9|94200.7|94273.3|94197.2|35
1649120430000|2022-04-05 01:00:30|94276.3|94200.7|94284.2|94208.4|94285.6|94219.4|94266.4|94200.7|36
1649120440000|2022-04-05 01:00:40|94283.4|94208.6|94285.8|94204.2|94290.2|94208.6|94283.4|94203.2|46
1649120450000|2022-04-05 01:00:50|94286.4|94204.3|94284|94207.6|94287.3|94208|94279|94202.9|31
1649120460000|2022-04-05 01:01:00|94284.3|94206.8|94274.4|94198.7|94286.1|94210.8|94274.4|94198.7|50
1649120470000|2022-04-05 01:01:10|94275.4|94201.6|94281.1|94198.6|94282.7|94201.6|94275.4|94198.5|44
1649120480000|2022-04-05 01:01:20|94281.3|94198.7|94284.5|94207.9|94287.5|94217.4|94266.8|94197.1|32
1649120490000|2022-04-05 01:01:30|94283.9|94208.8|94282.6|94205|94288.5|94210.4|94278.9|94202.8|29
1649120500000|2022-04-05 01:01:40|94282.7|94205.2|94282|94207.1|94285|94209.6|94279.4|94200.7|37
1649120510000|2022-04-05 01:01:50|94282.7|94207.4|94290.4|94205.1|94292.8|94209|94282.7|94204.4|17
1649120520000|2022-04-05 01:02:00|94289.5|94205.2|94271.9|94221.9|94296.4|94221.9|94271.5|94204.8|35
1649120530000|2022-04-05 01:02:10|94283.6|94212.6|94289.2|94211.8|94290.5|94222.6|94272.6|94210.8|17
1649120540000|2022-04-05 01:02:20|94288.6|94211.7|94285.5|94206.2|94289.5|94211.7|94284|94205.5|22
1649120550000|2022-04-05 01:02:30|94286.6|94206.1|94294.5|94209.4|94296.8|94212|94286.6|94206.1|32
1649120560000|2022-04-05 01:02:40|94294.6|94210.2|94282.8|94208.4|94295.6|94210.2|94281.1|94205.9|20
1649120570000|2022-04-05 01:02:50|94282|94205.9|94282.6|94208.5|94289.7|94214.2|94282|94205.9|28
1649120580000|2022-04-05 01:03:00|94285.2|94208.8|94288.9|94211.7|94290.1|94218.2|94267.5|94208.6|30
1649120590000|2022-04-05 01:03:10|94288.2|94211.4|94275.4|94225.4|94288.2|94225.4|94274.2|94211.4|11
1649120600000|2022-04-05 01:03:20|94275.8|94225.8|94291|94216.5|94292.1|94226.6|94275.1|94214.2|19
1649120610000|2022-04-05 01:03:30|94288.7|94217.3|94291.8|94216.6|94299.3|94226.7|94276.1|94212.9|33
1649120620000|2022-04-05 01:03:40|94290.5|94215.3|94292.4|94216.2|94295.3|94217.1|94289.1|94214.7|23
1649120630000|2022-04-05 01:03:50|94292.2|94216|94287.8|94216.6|94294.5|94216.6|94287.8|94213.9|22
1649120640000|2022-04-05 01:04:00|94287.3|94217.1|94279.2|94229.2|94291.1|94229.2|94277|94216.7|16
1649120650000|2022-04-05 01:04:10|94279.4|94229.4|94291.6|94221.4|94292.6|94230.7|94279.3|94218.1|13
1649120660000|2022-04-05 01:04:20|94297.1|94220.2|94281.2|94231.2|94298|94231.6|94280.3|94220|18
1649120670000|2022-04-05 01:04:30|94282.2|94232.2|94307.2|94225.7|94307.2|94235.8|94281.2|94215|27
1649120680000|2022-04-05 01:04:40|94304.1|94225.5|94297.5|94226.5|94304.4|94237.7|94285.8|94225.5|20
1649120690000|2022-04-05 01:04:50|94285.3|94235.3|94285.3|94235.3|94299|94237.1|94284.5|94226.2|40
1649120700000|2022-04-05 01:05:00|94286.1|94236.1|94287.7|94237.7|94300.7|94240|94285.4|94224.8|42
1649120710000|2022-04-05 01:05:10|94302.1|94228.1|94299.9|94229.3|94302.6|94240.5|94287|94227.8|23
1649120720000|2022-04-05 01:05:20|94301.7|94230.1|94287.4|94237.4|94309|94241.8|94287.4|94227.2|39
1649120730000|2022-04-05 01:05:30|94289.5|94239.5|94298.8|94228.8|94301.4|94239.8|94287.6|94227.1|22
1649120740000|2022-04-05 01:05:40|94287.4|94237.4|94299.3|94229.3|94301.9|94240.4|94287.4|94226.6|26
1649120750000|2022-04-05 01:05:50|94302|94229.1|94305.7|94229.8|94305.9|94230|94300.1|94227.4|19
1649120760000|2022-04-05 01:06:00|94307.8|94228.5|94286.2|94236.2|94310.4|94240.5|94286.2|94226.8|33
1649120770000|2022-04-05 01:06:10|94287.3|94237.3|94300.3|94230.2|94302.8|94240|94286.2|94229.3|15
1649120780000|2022-04-05 01:06:20|94302.6|94231.3|94303.6|94230.5|94307.3|94238.9|94287.4|94227.7|25
1649120790000|2022-04-05 01:06:30|94303.4|94230.3|94290.6|94240.6|94303.4|94241.6|94287.9|94230.3|15
1649120800000|2022-04-05 01:06:40|94290.1|94240.1|94287.6|94237.6|94303.3|94240.7|94287.1|94228.2|20
1649120810000|2022-04-05 01:06:50|94289.3|94239.3|94304.8|94232.6|94315.5|94242.8|94289.3|94230.2|25
1649120820000|2022-04-05 01:07:00|94304.5|94232.3|94307.5|94230.5|94310.2|94242.7|94290.1|94229.8|19
1649120830000|2022-04-05 01:07:10|94306.6|94230.3|94302.1|94227.5|94310.7|94241.7|94290.1|94227.5|25
1649120840000|2022-04-05 01:07:20|94307.7|94227.4|94308.5|94237.8|94319.3|94250|94293.3|94227.4|26
1649120850000|2022-04-05 01:07:30|94297.9|94247.9|94298|94248|94300.5|94250.5|94294.1|94244.1|38
1649120860000|2022-04-05 01:07:40|94298.1|94248.1|94296|94246|94309.9|94248.4|94293.4|94232.8|33
1649120870000|2022-04-05 01:07:50|94298.3|94248.3|94299|94249|94311.8|94249.4|94295.9|94239|28
1649120880000|2022-04-05 01:08:00|94298.3|94248.3|94295|94245|94305.3|94248.8|94291.8|94234.8|17
1649120890000|2022-04-05 01:08:10|94296.3|94246.3|94299.9|94249.9|94315.3|94250.3|94293.6|94238.1|23
1649120900000|2022-04-05 01:08:20|94312.4|94238.6|94315.1|94238.1|94315.3|94250|94299.2|94237.7|13
1649120910000|2022-04-05 01:08:30|94315|94237.9|94294.4|94244.4|94315|94245.3|94292.2|94233.7|23
1649120920000|2022-04-05 01:08:40|94295.7|94245.7|94292.8|94242.8|94295.7|94245.7|94292.8|94242.8|26
1649120930000|2022-04-05 01:08:50|94292.3|94242.3|94304.1|94231.7|94309|94245.2|94290.2|94231.7|32
1649120940000|2022-04-05 01:09:00|94304.3|94233.7|94309.8|94231.8|94311.9|94233.7|94301.4|94230.8|19
1649120950000|2022-04-05 01:09:10|94312.4|94231.5|94308|94233.7|94312.4|94234.6|94305.9|94231.5|23
1649120960000|2022-04-05 01:09:20|94306.2|94232.9|94294|94244|94309.9|94245.7|94293|94232.9|17
1649120970000|2022-04-05 01:09:30|94295.1|94245.1|94294.5|94244.5|94305.1|94245.1|94293.6|94235.1|7
1649120980000|2022-04-05 01:09:40|94294.3|94244.3|94296.2|94246.2|94306|94246.4|94293|94235.5|19
1649120990000|2022-04-05 01:09:50|94295.1|94245.1|94311.2|94233.2|94311.2|94245.7|94294.9|94233.2|6
1649121000000|2022-04-05 01:10:00|94312.3|94235.1|94293.3|94243.3|94312.3|94248.9|94289|94231.3|32
1649121010000|2022-04-05 01:10:10|94305.6|94234.3|94304.7|94234.5|94308.1|94244.8|94291.9|94233.2|14
1649121020000|2022-04-05 01:10:20|94295.1|94245.1|94296.8|94246.8|94307.2|94246.8|94292.9|94233.4|24
1649121030000|2022-04-05 01:10:30|94296.7|94246.7|94296.2|94246.2|94297.8|94247.8|94294.3|94244.3|25
1649121040000|2022-04-05 01:10:40|94296.1|94246.1|94297.3|94247.3|94299.1|94249.1|94295.2|94245.2|30
1649121050000|2022-04-05 01:10:50|94296.7|94246.7|94295.7|94245.7|94308.6|94248.7|94291.2|94232.7|40
1649121060000|2022-04-05 01:11:00|94295|94245|94307.4|94236|94310.6|94249.1|94295|94234.7|18
1649121070000|2022-04-05 01:11:10|94306.5|94236.3|94295.5|94245.5|94310.3|94249.2|94295|94236.3|27
1649121080000|2022-04-05 01:11:20|94295.2|94245.2|94294.8|94244.8|94305.9|94247|94294.1|94235.7|20
1649121090000|2022-04-05 01:11:30|94294.4|94244.4|94315.5|94233.6|94315.5|94245.7|94294.1|94233.3|14
1649121100000|2022-04-05 01:11:40|94315.8|94233.5|94316.6|94231.5|94317.9|94235.3|94315.5|94231.5|22
1649121110000|2022-04-05 01:11:50|94315.8|94230.7|94312.3|94239|94317.8|94239.1|94308.9|94230.7|23
1649121120000|2022-04-05 01:12:00|94312.2|94239.9|94308.9|94238.1|94314.3|94248|94298|94236.5|17
1649121130000|2022-04-05 01:12:10|94310|94237.4|94307.7|94233.8|94310.9|94246.6|94296.6|94233.7|16
1649121140000|2022-04-05 01:12:20|94309.9|94233.3|94310.9|94233.6|94310.9|94246|94296|94233.3|13
1649121150000|2022-04-05 01:12:30|94310.6|94233.5|94308.1|94234.9|94310.6|94244.4|94294.4|94233.5|7
1649121160000|2022-04-05 01:12:40|94317.7|94232.5|94293.2|94243.2|94317.7|94244.3|94292.1|94231.5|17
1649121170000|2022-04-05 01:12:50|94309|94231.5|94308.9|94231.6|94310|94242.3|94292.2|94231.2|15
1649121180000|2022-04-05 01:13:00|94308.6|94232|94309.9|94231.4|94309.9|94233.1|94307.7|94231.3|18
1649121190000|2022-04-05 01:13:10|94308.7|94232.2|94307.2|94233.4|94308.9|94243.5|94293.2|94232.2|10
1649121200000|2022-04-05 01:13:20|94309|94232.8|94313|94232.7|94314.6|94234.4|94309|94232|18
1649121210000|2022-04-05 01:13:30|94312.9|94230.1|94313.6|94229.8|94313.9|94231.8|94312.2|94229.8|16
1649121220000|2022-04-05 01:13:40|94312.9|94229.9|94309|94232.5|94313.2|94243.3|94293.3|94229.9|16
1649121230000|2022-04-05 01:13:50|94308.7|94233.1|94309.7|94231.6|94310.9|94233.2|94308.7|94230.8|12
1649121240000|2022-04-05 01:14:00|94309.6|94232|94305.3|94234.1|94309.6|94244|94293.3|94231.5|12
1649121250000|2022-04-05 01:14:10|94294.5|94244.5|94305|94233.2|94309.6|94244.5|94292.4|94232.4|16
1649121260000|2022-04-05 01:14:20|94305.1|94233.3|94304.4|94230.2|94308.6|94242.6|94292.2|94228.9|23
1649121270000|2022-04-05 01:14:30|94304.9|94231.3|94293.7|94243.7|94309.2|94245.3|94288.6|94231.3|38
1649121280000|2022-04-05 01:14:40|94304.6|94234.1|94309.5|94237.4|94309.7|94247.1|94293|94232.6|22
1649121290000|2022-04-05 01:14:50|94309.6|94237.2|94323|94239.1|94325.3|94249.9|94299.9|94237.2|24
1649121300000|2022-04-05 01:15:00|94321.9|94239.6|94311.2|94237|94321.9|94250.1|94299.4|94237|23
1649121310000|2022-04-05 01:15:10|94310.8|94237.3|94311.2|94238.4|94312.7|94238.8|94310.3|94236.6|17
1649121320000|2022-04-05 01:15:20|94316.1|94237.2|94316.3|94235.7|94318.3|94237.2|94315.7|94235.3|20
1649121330000|2022-04-05 01:15:30|94317.1|94235.6|94308.1|94233.1|94320.2|94245.3|94293.5|94232.9|27
1649121340000|2022-04-05 01:15:40|94306.5|94233|94312.7|94233|94312.7|94233.9|94303.8|94231.9|21
1649121350000|2022-04-05 01:15:50|94311.5|94233.2|94308.7|94235.4|94312.8|94236.3|94308.7|94232.5|34
1649121360000|2022-04-05 01:16:00|94310.7|94235.1|94310|94236.1|94311.4|94247.1|94295.8|94235|20
1649121370000|2022-04-05 01:16:10|94311.7|94232.8|94313.7|94236.1|94317.6|94237|94308.9|94232.8|16
1649121380000|2022-04-05 01:16:20|94312.9|94236.2|94318.5|94237.9|94324.3|94252.6|94302.5|94236|20
1649121390000|2022-04-05 01:16:30|94309.5|94239|94313|94243|94314.3|94253.6|94299|94238.2|32
1649121400000|2022-04-05 01:16:40|94303.2|94253.2|94311.3|94239.2|94312.3|94253.2|94299.5|94239|22
1649121410000|2022-04-05 01:16:50|94310.4|94239.5|94314.3|94237.6|94315.4|94249.8|94299.3|94237.6|14
1649121420000|2022-04-05 01:17:00|94313.4|94237.5|94311.9|94237.2|94314.6|94247.6|94297.6|94235.9|16
1649121430000|2022-04-05 01:17:10|94311.2|94237.3|94308.9|94238.5|94315.2|94247.8|94297.7|94236.5|7
1649121440000|2022-04-05 01:17:20|94312.5|94237.8|94315.9|94238|94316|94238.1|94310.3|94236.5|15
1649121450000|2022-04-05 01:17:30|94315.8|94237.9|94314.1|94240.2|94316|94251|94300.4|94237.9|13
1649121460000|2022-04-05 01:17:40|94314.9|94240.1|94314.2|94241|94316.8|94241|94312.5|94239.1|16
1649121470000|2022-04-05 01:17:50|94313.9|94241.4|94320.4|94240.6|94320.4|94241.5|94313.8|94240.4|8
1649121480000|2022-04-05 01:18:00|94319|94241.6|94315|94242.9|94319.4|94252.3|94302.3|94241.6|5
1649121490000|2022-04-05 01:18:10|94318.3|94242.1|94315.4|94243.8|94319.5|94254.2|94304.1|94240.7|15
1649121500000|2022-04-05 01:18:20|94317.2|94243.1|94318.3|94244.2|94318.5|94255.8|94304.1|94242|24
1649121510000|2022-04-05 01:18:30|94316.9|94244.3|94302.6|94252.6|94319.4|94252.8|94302.6|94242|25
1649121520000|2022-04-05 01:18:40|94312.7|94242.7|94316.6|94242.3|94318.6|94242.7|94312.7|94242|5
1649121530000|2022-04-05 01:18:50|94318.6|94242|94318.7|94241.7|94319.6|94242.3|94316.2|94240.4|10
1649121540000|2022-04-05 01:19:00|94318.4|94241.6|94324.7|94240.3|94324.7|94242.4|94313.1|94239.7|29
1649121550000|2022-04-05 01:19:10|94324.8|94241.1|94323|94240|94324.8|94241.8|94319.9|94239.5|20
1649121560000|2022-04-05 01:19:20|94322.8|94240.1|94312.6|94240.1|94325.5|94252.4|94301.4|94238.7|18
1649121570000|2022-04-05 01:19:30|94314.6|94240|94317.2|94241|94317.2|94251.3|94301.3|94237.2|26
1649121580000|2022-04-05 01:19:40|94318.9|94241.6|94315.8|94241.8|94320.9|94242.5|94313.2|94239.2|23
1649121590000|2022-04-05 01:19:50|94316|94241.7|94318.8|94240.2|94319|94241.7|94316|94240.1|25
1649121600000|2022-04-05 01:20:00|94318.7|94240.1|94319.1|94241.7|94319.3|94243.5|94314.4|94240.1|33
1649121610000|2022-04-05 01:20:10|94319.2|94242.2|94313.9|94240.8|94323.4|94251.9|94301|94240.6|28
1649121620000|2022-04-05 01:20:20|94316.5|94240.2|94317.9|94242.9|94317.9|94244.1|94313.9|94240.2|19
1649121630000|2022-04-05 01:20:30|94317.5|94244.5|94325.7|94241.6|94325.7|94244.6|94317.5|94241.6|19
1649121640000|2022-04-05 01:20:40|94325.2|94242.1|94324.9|94241.9|94325.8|94242.4|94323.4|94241.4|14
1649121650000|2022-04-05 01:20:50|94303.9|94253.9|94320.6|94242.1|94320.6|94254.6|94303.9|94242.1|17
1649121660000|2022-04-05 01:21:00|94319.5|94242.6|94315.3|94244.5|94325|94254.2|94303.8|94241.1|25
1649121670000|2022-04-05 01:21:10|94315.2|94244.3|94317.5|94247.1|94319.1|94257.3|94307.3|94243|16
1649121680000|2022-04-05 01:21:20|94307.3|94257.3|94323.7|94244.4|94324.1|94257.3|94307.3|94244.4|12
1649121690000|2022-04-05 01:21:30|94323.8|94244.7|94314.6|94244.6|94325.4|94254.9|94302.6|94244.1|16
1649121700000|2022-04-05 01:21:40|94315.8|94244.5|94323.4|94241.9|94324.8|94254.6|94302.9|94241.9|32
1649121710000|2022-04-05 01:21:50|94323|94241.3|94324.4|94242.6|94325.5|94242.8|94323|94241|19
1649121720000|2022-04-05 01:22:00|94323.1|94244.1|94325.8|94242.5|94325.8|94244.2|94323.1|94242.5|12
1649121730000|2022-04-05 01:22:10|94304.7|94254.7|94320.7|94243.4|94320.7|94255.1|94304.7|94243.3|17
1649121740000|2022-04-05 01:22:20|94320.5|94243.2|94319.3|94243.6|94320.5|94253.7|94301.4|94241.6|26
1649121750000|2022-04-05 01:22:30|94317.2|94243.9|94324.7|94241.4|94325.6|94243.9|94317.2|94241.3|12
1649121760000|2022-04-05 01:22:40|94326.2|94241.2|94324.8|94245.5|94326.2|94245.5|94322.8|94241.2|8
1649121770000|2022-04-05 01:22:50|94304.2|94254.2|94320.5|94243.4|94320.5|94254.6|94304.2|94243.4|13
1649121780000|2022-04-05 01:23:00|94319.9|94243.9|94326|94241.9|94326|94243.9|94318.2|94241.9|8
1649121790000|2022-04-05 01:23:10|94324.7|94242.9|94316.6|94239|94324.7|94253.9|94299.5|94238.3|23
1649121800000|2022-04-05 01:23:20|94321.8|94237.8|94323.1|94237.7|94323.1|94240.1|94318.5|94237.7|15
1649121810000|2022-04-05 01:23:30|94320.7|94238.8|94313.9|94240.2|94320.7|94252.2|94301.1|94238.8|17
1649121820000|2022-04-05 01:23:40|94315.3|94239.7|94309|94237.2|94316.1|94240|94309|94237.2|14
1649121830000|2022-04-05 01:23:50|94307.7|94231.3|94306.5|94235.3|94312.2|94237|94306.4|94231.3|23
1649121840000|2022-04-05 01:24:00|94306.4|94236.3|94306.9|94233.3|94308.9|94247.3|94296.8|94233.2|36
1649121850000|2022-04-05 01:24:10|94305.3|94233|94312.1|94235.8|94314.3|94236.6|94305.3|94233|19
1649121860000|2022-04-05 01:24:20|94312|94236.4|94318.4|94236.1|94318.4|94236.4|94312|94234.6|16
1649121870000|2022-04-05 01:24:30|94317.3|94236.3|94289.7|94239.7|94319.3|94239.7|94289.7|94232.3|17
1649121880000|2022-04-05 01:24:40|94303.3|94231.9|94313.5|94234.4|94313.9|94243|94290.6|94231.8|23
1649121890000|2022-04-05 01:24:50|94312.1|94234.6|94318.2|94241.4|94318.5|94243.1|94311.5|94234.6|11
1649121900000|2022-04-05 01:25:00|94317.1|94242|94325.4|94241.5|94325.4|94243|94316.2|94239.9|15
1649121910000|2022-04-05 01:25:10|94304.7|94254.7|94326.7|94239.9|94326.7|94255.2|94303.5|94239.9|13
1649121920000|2022-04-05 01:25:20|94323.6|94240.5|94324.5|94243.1|94327.6|94244.9|94318.5|94239.1|25
1649121930000|2022-04-05 01:25:30|94323.9|94244.6|94327.7|94244.8|94330.4|94244.8|94323.2|94242.9|19
1649121940000|2022-04-05 01:25:40|94329.8|94243.2|94321.9|94247.3|94329.8|94257.4|94307.4|94243.2|8
1649121950000|2022-04-05 01:25:50|94322.9|94246.7|94325.9|94246.2|94327.7|94247.4|94322.9|94245.9|12
1649121960000|2022-04-05 01:26:00|94324.3|94245.1|94320.8|94244.9|94333.5|94246.1|94320.8|94244.9|7
1649121970000|2022-04-05 01:26:10|94323.3|94244.2|94321.6|94245.1|94323.3|94255.8|94305.8|94244.2|5
1649121980000|2022-04-05 01:26:20|94322.2|94244.6|94322.1|94246.6|94324.3|94257.5|94307.5|94244.6|11
1649121990000|2022-04-05 01:26:30|94323.6|94245.6|94324.5|94245.9|94325.4|94246.5|94322.4|94245|10
1649122000000|2022-04-05 01:26:40|94324.1|94249.6|94320.8|94247.3|94324.6|94249.6|94319.3|94247.3|16
1649122010000|2022-04-05 01:26:50|94328.5|94245.1|94323.6|94246.4|94328.9|94247.4|94316.7|94243.5|24
1649122020000|2022-04-05 01:27:00|94323.9|94245.8|94317.4|94242.5|94325.4|94246.8|94315.8|94241.2|28
1649122030000|2022-04-05 01:27:10|94317.7|94242.2|94314.6|94240.9|94320.3|94242.5|94313.6|94240.4|12
1649122040000|2022-04-05 01:27:20|94318.1|94240|94317.9|94239.5|94319.6|94241.1|94317.7|94239.5|10
1649122050000|2022-04-05 01:27:30|94317.2|94239.7|94315.5|94242|94319.4|94253.2|94303.2|94239.6|11
1649122060000|2022-04-05 01:27:40|94316|94241.9|94320.4|94241.8|94320.7|94246|94315.3|94241.8|9
1649122070000|2022-04-05 01:27:50|94319.3|94239.8|94320.7|94242.2|94321.6|94255.6|94305.2|94239.8|14
1649122080000|2022-04-05 01:28:00|94305.4|94255.4|94324.8|94241.8|94326.1|94255.4|94305.4|94241.8|29
1649122090000|2022-04-05 01:28:10|94327.1|94241.4|94325.6|94244.2|94327.5|94244.2|94324.1|94241.4|13
1649122100000|2022-04-05 01:28:20|94319|94247|94321.8|94245.5|94321.8|94247.6|94319|94245.5|12
1649122110000|2022-04-05 01:28:30|94323.1|94244.9|94324.2|94243.5|94326|94245.7|94322.5|94243.3|22
1649122120000|2022-04-05 01:28:40|94324.1|94243.3|94325.9|94245.7|94325.9|94256.8|94306.6|94241.2|23
1649122130000|2022-04-05 01:28:50|94306.9|94256.9|94327.4|94246.4|94327.4|94259.5|94306.9|94244.6|31
1649122140000|2022-04-05 01:29:00|94325.3|94245.7|94324.4|94249.2|94328.6|94250.7|94322.6|94245.6|28
1649122150000|2022-04-05 01:29:10|94324.3|94249.1|94328|94247.8|94328.1|94249.1|94324.2|94247.4|26
1649122160000|2022-04-05 01:29:20|94327.4|94247.9|94324.4|94251.8|94327.4|94252.8|94322.3|94247.9|21
1649122170000|2022-04-05 01:29:30|94324.5|94251.9|94321.6|94247|94330|94259.1|94309.1|94246.7|25
1649122180000|2022-04-05 01:29:40|94321.2|94247.3|94321.3|94247.1|94325|94258.9|94308.9|94242.8|29
1649122190000|2022-04-05 01:29:50|94322.1|94246.6|94322|94246.3|94322.8|94261.3|94308.1|94245.8|24
1649122200000|2022-04-05 01:30:00|94322.9|94246.5|94326.4|94244.1|94326.7|94247.3|94322.1|94244.1|21
1649122210000|2022-04-05 01:30:10|94326.2|94243.9|94320.9|94246.8|94328|94258.6|94308.2|94243.2|17
1649122220000|2022-04-05 01:30:20|94320.5|94247.2|94321.9|94244.7|94321.9|94247.8|94318.2|94244.7|28
1649122230000|2022-04-05 01:30:30|94322.8|94244.9|94309.8|94259.8|94323.6|94259.8|94309.8|94244.9|19
1649122240000|2022-04-05 01:30:40|94322.6|94248.3|94327.7|94244.3|94329.2|94248.3|94322.6|94242.9|26
1649122250000|2022-04-05 01:30:50|94329.5|94244.6|94329.3|94249.5|94329.8|94249.8|94319.4|94244.6|26
1649122260000|2022-04-05 01:31:00|94327.8|94250.2|94325.2|94250.6|94333.1|94252.6|94323.8|94247.2|24
1649122270000|2022-04-05 01:31:10|94324.5|94251.4|94324.8|94253.9|94328.1|94254.1|94323.9|94248.9|21
1649122280000|2022-04-05 01:31:20|94326.3|94253.7|94333.5|94249.8|94334.6|94253.7|94326.2|94249.1|16
1649122290000|2022-04-05 01:31:30|94333.4|94250.5|94328.6|94255.2|94333.4|94266.3|94316.3|94247.9|18
1649122300000|2022-04-05 01:31:40|94330.7|94254.1|94334.1|94252.8|94334.1|94257|94328.5|94252.6|22
1649122310000|2022-04-05 01:31:50|94333.7|94253.5|94329.8|94254.2|94336.6|94266.7|94316.7|94251.7|11
1649122320000|2022-04-05 01:32:00|94330.6|94253.7|94323.8|94273.8|94333.9|94274.7|94321.1|94253|17
1649122330000|2022-04-05 01:32:10|94323.3|94273.3|94338.1|94259.5|94338.1|94273.3|94318.6|94256.5|42
1649122340000|2022-04-05 01:32:20|94338.2|94259.6|94337.2|94258.9|94338.8|94260.3|94331.6|94258.7|23
1649122350000|2022-04-05 01:32:30|94337.7|94259|94340.8|94262.1|94340.8|94262.7|94332.7|94259|31
1649122360000|2022-04-05 01:32:40|94341.1|94261.8|94320|94244.5|94341.1|94268|94318|94242.1|46
1649122370000|2022-04-05 01:32:50|94317|94245.9|94323.5|94246.3|94329.1|94250.1|94317|94243.6|40
1649122380000|2022-04-05 01:33:00|94322.3|94246.6|94317.5|94246.4|94324.9|94247.2|94317.5|94245|31
1649122390000|2022-04-05 01:33:10|94317.4|94246.3|94318.5|94246.2|94320.4|94247.6|94317.4|94244.3|32
1649122400000|2022-04-05 01:33:20|94318.8|94245.6|94321.4|94247|94321.7|94260.1|94308.8|94245.6|29
1649122410000|2022-04-05 01:33:30|94321.7|94247.2|94318.9|94248.8|94322.5|94248.8|94318.9|94246.9|15
1649122420000|2022-04-05 01:33:40|94319.5|94248.3|94324.4|94249.4|94326|94251.5|94319.5|94248.3|25
1649122430000|2022-04-05 01:33:50|94326|94248|94315.2|94265.2|94329.1|94265.4|94313.8|94248|29
1649122440000|2022-04-05 01:34:00|94326.4|94256.2|94326.4|94255.2|94329|94267|94316.2|94254.2|28
1649122450000|2022-04-05 01:34:10|94326.3|94254.4|94324|94253.5|94327.7|94255.3|94324|94252.5|22
1649122460000|2022-04-05 01:34:20|94325.2|94252.8|94332.2|94249.1|94332.2|94253|94324.7|94249.1|19
1649122470000|2022-04-05 01:34:30|94330.4|94249.8|94328.9|94251.9|94333.2|94252.8|94325|94248.3|20
1649122480000|2022-04-05 01:34:40|94329|94252|94327.4|94252.4|94329.6|94252.4|94327.4|94250.5|13
1649122490000|2022-04-05 01:34:50|94326.5|94252.3|94328.9|94252.7|94330.4|94253.8|94326.5|94250.7|18
1649122500000|2022-04-05 01:35:00|94327.7|94256.8|94331.1|94253.7|94335.7|94269.1|94318.1|94253.4|38
1649122510000|2022-04-05 01:35:10|94330.8|94253.8|94331.3|94259.5|94337.6|94259.9|94330.3|94253.4|24
1649122520000|2022-04-05 01:35:20|94331.2|94259.6|94332.7|94260|94339.8|94260.5|94328.6|94253.5|40
1649122530000|2022-04-05 01:35:30|94333.5|94260.1|94334.2|94261.9|94342.1|94277.2|94322.5|94258.5|58
1649122540000|2022-04-05 01:35:40|94334|94261.3|94339.3|94250|94344.5|94273.3|94323.3|94249.5|65
1649122550000|2022-04-05 01:35:50|94338.2|94249.8|94332.3|94257.9|94338.8|94258|94332.2|94248.6|41
1649122560000|2022-04-05 01:36:00|94333|94257.6|94333.8|94257.3|94334.6|94260.6|94331.3|94257.1|17
1649122570000|2022-04-05 01:36:10|94333|94257.8|94334.2|94257|94334.9|94259.1|94332.1|94257|18
1649122580000|2022-04-05 01:36:20|94323.9|94273.9|94365.5|94278.3|94383.9|94290.3|94323.9|94264.4|42
1649122590000|2022-04-05 01:36:30|94367.7|94276.5|94369.9|94280.6|94371.8|94280.9|94363.6|94271.8|33
1649122600000|2022-04-05 01:36:40|94370.5|94280.7|94369.3|94280.3|94370.8|94281.5|94362.2|94279.3|31
1649122610000|2022-04-05 01:36:50|94367.3|94280|94361.1|94284.9|94367.7|94286.1|94360.4|94280|15
1649122620000|2022-04-05 01:37:00|94365.7|94281.9|94364.7|94280.6|94372.9|94283.4|94361.7|94280.3|33
1649122630000|2022-04-05 01:37:10|94363.2|94285.2|94368.5|94284.9|94369|94286.6|94363.2|94284.2|20
1649122640000|2022-04-05 01:37:20|94365.1|94286|94367.9|94284.4|94371.6|94288.1|94363.8|94283.2|46
1649122650000|2022-04-05 01:37:30|94369.4|94283.4|94369.1|94285.3|94372.4|94285.3|94368.1|94282.7|16
1649122660000|2022-04-05 01:37:40|94369.3|94285.4|94363.1|94284.3|94370.2|94285.7|94363.1|94284.3|22
1649122670000|2022-04-05 01:37:50|94363.7|94284.5|94365.4|94287.1|94368|94288.1|94362|94284|22
1649122680000|2022-04-05 01:38:00|94365.1|94287.3|94363.9|94288.9|94369|94289.1|94363.2|94286.8|20
1649122690000|2022-04-05 01:38:10|94363.8|94288.8|94365.8|94287.2|94365.9|94288.8|94362|94286.5|29
1649122700000|2022-04-05 01:38:20|94368.2|94285.6|94366.2|94287.8|94368.3|94288.7|94361.1|94285.6|13
1649122710000|2022-04-05 01:38:30|94367.2|94286.8|94363.9|94290.4|94368.8|94292|94363.4|94286.7|19
1649122720000|2022-04-05 01:38:40|94364.4|94289.5|94366.7|94294.9|94368.8|94307.1|94354.6|94289.4|29
1649122730000|2022-04-05 01:38:50|94367.3|94295.3|94365.6|94291.1|94369.7|94309.8|94355.8|94291.1|21
1649122740000|2022-04-05 01:39:00|94365.2|94291.6|94367.5|94292|94368.8|94292|94365.2|94289.9|25
1649122750000|2022-04-05 01:39:10|94368.3|94289.7|94366.5|94293.9|94369.3|94309.9|94357|94289.7|27
1649122760000|2022-04-05 01:39:20|94366.9|94294.3|94370.2|94288.7|94389.4|94308.5|94355.1|94284.5|44
1649122770000|2022-04-05 01:39:30|94371.9|94287.6|94376.1|94286.8|94376.1|94289.4|94370|94284.8|31
1649122780000|2022-04-05 01:39:40|94375.3|94286.4|94367.6|94292.1|94376.9|94292.1|94367.6|94286.3|13
1649122790000|2022-04-05 01:39:50|94367.8|94291.5|94370.5|94279.2|94372|94300.3|94350.3|94277.6|36
1649122800000|2022-04-05 01:40:00|94374.2|94279.3|94365.7|94285.3|94374.2|94288.5|94362.1|94277|50
1649122810000|2022-04-05 01:40:10|94365.4|94284.8|94354.8|94281.4|94365.4|94299.3|94348.5|94281.4|39
1649122820000|2022-04-05 01:40:20|94354.5|94282.1|94344.5|94265|94355.4|94294.2|94340.5|94265|50
1649122830000|2022-04-05 01:40:30|94344.8|94265.6|94346.1|94266.8|94348.8|94269|94339.5|94265.5|32
1649122840000|2022-04-05 01:40:40|94347|94266|94342.8|94264.1|94347|94278.9|94327|94263.5|31
1649122850000|2022-04-05 01:40:50|94342.5|94264.4|94340.3|94266.8|94342.7|94268|94338.2|94264.2|19
1649122860000|2022-04-05 01:41:00|94339.9|94267.8|94337.8|94267.2|94341.7|94277.5|94327.5|94262|33
1649122870000|2022-04-05 01:41:10|94338.2|94266.6|94340.9|94265.4|94341.3|94277.2|94325.3|94264.5|26
1649122880000|2022-04-05 01:41:20|94340.5|94265.6|94333.9|94262|94341.1|94276|94324.5|94261.6|38
1649122890000|2022-04-05 01:41:30|94334.7|94262.3|94320.4|94270.4|94334.8|94274.2|94320.1|94260.5|34
1649122900000|2022-04-05 01:41:40|94320.7|94270.7|94330.1|94250.3|94337.3|94270.7|94315.1|94244.9|43
1649122910000|2022-04-05 01:41:50|94330|94251.1|94333.5|94262|94334.4|94262|94329.9|94250.8|37
1649122920000|2022-04-05 01:42:00|94329.4|94259.9|94329.1|94258.5|94333.3|94271.6|94317.8|94256.4|33
1649122930000|2022-04-05 01:42:10|94319|94269|94316.2|94266.2|94333.4|94272.4|94316.1|94255.4|26
1649122940000|2022-04-05 01:42:20|94316.4|94266.4|94328.9|94257.7|94328.9|94267|94314.8|94253|30
1649122950000|2022-04-05 01:42:30|94328.8|94257.3|94334.5|94261|94335.8|94272.1|94321.6|94254.9|27
1649122960000|2022-04-05 01:42:40|94334|94261.2|94323.8|94273.8|94338.4|94273.9|94323.7|94260.6|19
1649122970000|2022-04-05 01:42:50|94324.1|94274.1|94336.7|94262.2|94337.7|94274.3|94324.1|94262.2|20
1649122980000|2022-04-05 01:43:00|94337.4|94262.3|94338|94266|94338|94276.4|94325.9|94262.3|18
1649122990000|2022-04-05 01:43:10|94327|94277|94339.7|94259.7|94339.7|94278|94324.1|94259.7|15
1649123000000|2022-04-05 01:43:20|94339|94262.1|94334.8|94262|94339|94277.3|94322.4|94260.8|22
1649123010000|2022-04-05 01:43:30|94320.4|94270.4|94319.4|94269.4|94332.6|94272.9|94319.4|94262|13
1649123020000|2022-04-05 01:43:40|94319.6|94269.6|94324.3|94274.3|94330.7|94274.6|94319.4|94259.1|23
1649123030000|2022-04-05 01:43:50|94324.4|94274.4|94337.8|94262.4|94338.4|94274.4|94324.1|94262|35
1649123040000|2022-04-05 01:44:00|94337.1|94262.9|94330.9|94260.7|94337.4|94272.2|94319.7|94260|33
1649123050000|2022-04-05 01:44:10|94332.5|94260.1|94334.2|94258.3|94337.7|94272.7|94322.2|94257.7|17
1649123060000|2022-04-05 01:44:20|94334.6|94258.7|94322.9|94272.9|94334.6|94272.9|94320.8|94258.6|33
1649123070000|2022-04-05 01:44:30|94323|94273|94337.7|94257.5|94338.6|94273.2|94322.8|94257|23
1649123080000|2022-04-05 01:44:40|94337.6|94257.7|94327|94277|94340.3|94277|94326.4|94256.9|18
1649123090000|2022-04-05 01:44:50|94337.9|94267.4|94327|94277|94338.6|94278|94327|94266.7|11
1649123100000|2022-04-05 01:45:00|94327.4|94277.4|94333.5|94262.1|94338.8|94277.4|94320.8|94260.8|42
1649123110000|2022-04-05 01:45:10|94333.6|94262.3|94325.1|94275.1|94341.7|94276.1|94322.7|94258.6|29
1649123120000|2022-04-05 01:45:20|94324.9|94274.9|94344.8|94260.9|94344.8|94275.3|94324.8|94260.9|20
1649123130000|2022-04-05 01:45:30|94342.8|94261.2|94327|94277|94343.8|94278.1|94327|94261.2|24
1649123140000|2022-04-05 01:45:40|94339|94266.4|94340.4|94267.9|94340.5|94279.6|94329.3|94266.4|24
1649123150000|2022-04-05 01:45:50|94341.6|94267.1|94342|94267.9|94342.6|94268.6|94341.4|94267|14
1649123160000|2022-04-05 01:46:00|94341.5|94267.2|94329.5|94279.5|94341.9|94280.1|94329.2|94267.2|25
1649123170000|2022-04-05 01:46:10|94340.4|94268.8|94342.6|94265.8|94343|94268.8|94338.1|94262.3|24
1649123180000|2022-04-05 01:46:20|94342.9|94266.1|94341.9|94269.1|94343.2|94280.6|94329.6|94265|17
1649123190000|2022-04-05 01:46:30|94341|94269.8|94340.8|94269.7|94342.2|94282.5|94330.4|94268.5|27
1649123200000|2022-04-05 01:46:40|94330.6|94280.6|94329.2|94279.2|94342.7|94282|94328.7|94270.1|32
1649123210000|2022-04-05 01:46:50|94329.3|94279.3|94331|94281|94340.7|94281.2|94329.2|94268.4|22
1649123220000|2022-04-05 01:47:00|94340.6|94269.5|94331.1|94256.5|94340.9|94276.5|94316.8|94256.5|33
1649123230000|2022-04-05 01:47:10|94329.9|94256.8|94329.5|94256.1|94332.1|94258.5|94329|94255.8|13
1649123240000|2022-04-05 01:47:20|94330.6|94256.3|94334.1|94262.7|94335.3|94262.9|94329.3|94256.3|24
1649123250000|2022-04-05 01:47:30|94334.8|94263.5|94334|94261.7|94335.6|94272.7|94322.4|94261.3|19
1649123260000|2022-04-05 01:47:40|94333.5|94261.3|94333.2|94258.5|94336.3|94261.3|94333.2|94258.5|22
1649123270000|2022-04-05 01:47:50|94332.9|94259|94336.9|94263.4|94338|94271.7|94317|94258.5|31
1649123280000|2022-04-05 01:48:00|94336.7|94263.3|94336|94265|94337.9|94275.6|94325.2|94262.8|26
1649123290000|2022-04-05 01:48:10|94335.8|94265.1|94327.1|94277.1|94337.6|94277.1|94323|94262|22
1649123300000|2022-04-05 01:48:20|94337.3|94266.6|94338.1|94263.7|94338.8|94278.7|94326.4|94263.7|24
1649123310000|2022-04-05 01:48:30|94337.1|94264.9|94327.7|94277.7|94341.2|94278|94327.1|94264.6|24
1649123320000|2022-04-05 01:48:40|94327.6|94277.6|94325.9|94275.9|94338.4|94278.1|94324.2|94265|25
1649123330000|2022-04-05 01:48:50|94325.4|94275.4|94328.6|94278.6|94337.9|94278.7|94325.4|94265.9|33
1649123340000|2022-04-05 01:49:00|94328.7|94278.7|94339.9|94269.1|94340.1|94279.1|94327.7|94267.7|29
1649123350000|2022-04-05 01:49:10|94339.8|94269.3|94338.7|94262.7|94341.4|94278.9|94324.5|94261.1|29
1649123360000|2022-04-05 01:49:20|94342|94262|94342.6|94266.7|94343.5|94278.4|94326.3|94262|25
1649123370000|2022-04-05 01:49:30|94342.8|94267.1|94329.9|94279.9|94343.2|94280.1|94329.9|94263.7|30
1649123380000|2022-04-05 01:49:40|94330.1|94280.1|94327.4|94277.4|94330.1|94280.1|94327.4|94277.4|29
1649123390000|2022-04-05 01:49:50|94327.9|94277.9|94339.7|94268.2|94339.7|94278.1|94327.8|94266.3|17
1649123400000|2022-04-05 01:50:00|94339.3|94267.8|94329.9|94279.9|94339.9|94280.4|94328.5|94267.7|20
1649123410000|2022-04-05 01:50:10|94330.1|94280.1|94328.4|94278.4|94330.1|94280.1|94328|94278|13
1649123420000|2022-04-05 01:50:20|94328.5|94278.5|94343.6|94262.4|94343.6|94280.3|94328|94262.4|12
1649123430000|2022-04-05 01:50:30|94343.1|94262.8|94341.2|94263.4|94343.1|94266.4|94339.6|94262.8|22
1649123440000|2022-04-05 01:50:40|94341.6|94263.2|94338.8|94268.3|94341.6|94279|94327|94262.6|24
1649123450000|2022-04-05 01:50:50|94340.6|94267.6|94330|94280|94340.6|94280|94328.7|94267.6|8
1649123460000|2022-04-05 01:51:00|94330.9|94280.9|94343.7|94265|94343.8|94280.9|94328.6|94265|14
1649123470000|2022-04-05 01:51:10|94343.9|94267|94338.9|94267.4|94347.7|94267.4|94338.6|94264.2|9
1649123480000|2022-04-05 01:51:20|94339.8|94267.1|94340.2|94263.4|94342.9|94279.2|94327.7|94262.4|21
1649123490000|2022-04-05 01:51:30|94340.3|94263.7|94327.7|94277.7|94341.5|94278.9|94327.2|94263.5|20
1649123500000|2022-04-05 01:51:40|94327.5|94277.5|94328.4|94278.4|94338.8|94278.4|94327.5|94267.7|7
1649123510000|2022-04-05 01:51:50|94327.8|94277.8|94330|94280|94341.1|94280.5|94327.8|94264.3|8
1649123520000|2022-04-05 01:52:00|94329.7|94279.7|94328.9|94278.9|94330.1|94280.1|94327.8|94277.8|16
1649123530000|2022-04-05 01:52:10|94340.8|94265.2|94342.4|94261.8|94343.2|94278.6|94326.7|94261.8|12
1649123540000|2022-04-05 01:52:20|94341.4|94262.4|94335.8|94265|94342.7|94276.2|94325.4|94262.4|20
1649123550000|2022-04-05 01:52:30|94338.3|94264.4|94324.7|94274.7|94338.3|94276.7|94323|94264.1|19
1649123560000|2022-04-05 01:52:40|94324.5|94274.5|94327.2|94277.2|94336.1|94277.9|94324.5|94264.1|18
1649123570000|2022-04-05 01:52:50|94336.6|94266.3|94328.1|94278.1|94342.2|94278.2|94327.1|94262.9|28
1649123580000|2022-04-05 01:53:00|94328|94278|94336.4|94266.2|94337.7|94278.2|94326.9|94264.9|26
1649123590000|2022-04-05 01:53:10|94326.2|94276.2|94334.1|94263.9|94339|94276.5|94322.9|94263.8|28
1649123600000|2022-04-05 01:53:20|94334.3|94264|94329.4|94258.1|94336.9|94276|94317.6|94256.6|33
1649123610000|2022-04-05 01:53:30|94318.1|94268.1|94329.1|94258.6|94333.7|94270|94317.4|94255.7|35
1649123620000|2022-04-05 01:53:40|94321.6|94271.6|94332.3|94262.3|94336|94272.2|94320.9|94261|22
1649123630000|2022-04-05 01:53:50|94332.4|94262.4|94318.9|94268.9|94333.3|94272.9|94318.9|94261.9|27
1649123640000|2022-04-05 01:54:00|94319.5|94269.5|94318.8|94268.8|94329.2|94269.5|94317.9|94257.7|15
1649123650000|2022-04-05 01:54:10|94330|94258.9|94319.5|94269.5|94330|94269.7|94317.8|94258.9|8
1649123660000|2022-04-05 01:54:20|94319.6|94269.6|94319.6|94269.6|94332.3|94269.6|94318.8|94257.3|9
1649123670000|2022-04-05 01:54:30|94319.4|94269.4|94333.3|94259.2|94334.2|94269.6|94319.4|94257.7|13
1649123680000|2022-04-05 01:54:40|94333.4|94259.4|94322.7|94272.7|94335.1|94272.8|94320.3|94258.8|20
1649123690000|2022-04-05 01:54:50|94322.6|94272.6|94334.1|94264|94335.2|94274.5|94322.2|94261.1|23
1649123700000|2022-04-05 01:55:00|94334.4|94263.8|94324.4|94274.4|94335.1|94274.8|94322.6|94263.8|23
1649123710000|2022-04-05 01:55:10|94324.5|94274.5|94336.3|94262.2|94336.3|94275.1|94323.8|94262.2|7
1649123720000|2022-04-05 01:55:20|94335.9|94262.9|94322.2|94272.2|94336.2|94272.7|94321.8|94262.9|12
1649123730000|2022-04-05 01:55:30|94321.8|94271.8|94324.9|94274.9|94324.9|94274.9|94320.1|94270.1|15
1649123740000|2022-04-05 01:55:40|94325|94275|94339.8|94266.9|94339.8|94276.4|94325|94266.9|9
1649123750000|2022-04-05 01:55:50|94338.7|94267.7|94342.2|94264.9|94343.5|94267.7|94338.7|94264.1|13
1649123760000|2022-04-05 01:56:00|94342.4|94265.1|94327.1|94277.1|94342.7|94277.5|94326.7|94264.2|17
1649123770000|2022-04-05 01:56:10|94327.4|94277.4|94338.5|94266.1|94338.9|94277.5|94327.3|94265.3|10
1649123780000|2022-04-05 01:56:20|94341.5|94266|94341.3|94263.6|94341.5|94266|94339.8|94263.4|15
1649123790000|2022-04-05 01:56:30|94343|94265.9|94328.8|94278.8|94343|94278.8|94327.2|94265.9|13
1649123800000|2022-04-05 01:56:40|94328.6|94278.6|94326.5|94276.5|94343.4|94280.4|94326|94267.1|12
1649123810000|2022-04-05 01:56:50|94328.8|94278.8|94342.4|94267.3|94342.4|94279.9|94328.5|94267.3|17
1649123820000|2022-04-05 01:57:00|94343.5|94269.1|94341.9|94266.2|94343.5|94280.4|94327.8|94264.1|29
1649123830000|2022-04-05 01:57:10|94327|94277|94338.8|94268.3|94340.1|94278.9|94325.7|94267|19
1649123840000|2022-04-05 01:57:20|94328.8|94278.8|94342.7|94266.6|94342.7|94278.8|94328.8|94266.4|13
1649123850000|2022-04-05 01:57:30|94342.5|94266.9|94342.6|94266.2|94343.1|94266.9|94342.5|94265.4|5
1649123860000|2022-04-05 01:57:40|94342.9|94265.8|94320.8|94270.8|94342.9|94274.7|94320.4|94262.6|26
1649123870000|2022-04-05 01:57:50|94331.8|94261.7|94334.8|94262.8|94335.6|94273.3|94322.9|94261.7|22
1649123880000|2022-04-05 01:58:00|94334.9|94273.3|94320|94270|94334.9|94273.3|94320|94260.4|23
1649123890000|2022-04-05 01:58:10|94319.5|94269.5|94315.3|94265.3|94331.7|94270.5|94314.1|94260|27
1649123900000|2022-04-05 01:58:20|94315.1|94265.1|94326.4|94255.7|94329.2|94268.2|94315.1|94255.4|21
1649123910000|2022-04-05 01:58:30|94315.8|94265.8|94315.4|94265.4|94327.7|94265.9|94315.4|94254.9|15
1649123920000|2022-04-05 01:58:40|94315.6|94265.6|94314.4|94264.4|94330.5|94265.8|94311.5|94254.3|23
1649123930000|2022-04-05 01:58:50|94316.1|94266.1|94315.8|94265.8|94331.2|94266.5|94315.3|94252.4|26
1649123940000|2022-04-05 01:59:00|94326.3|94256.1|94317.2|94267.2|94327.7|94268.7|94314.9|94255|22
1649123950000|2022-04-05 01:59:10|94317.9|94267.9|94330.8|94260.7|94340.8|94271|94317.5|94256.8|31
1649123960000|2022-04-05 01:59:20|94320.6|94270.6|94329.9|94258.8|94334.1|94271.2|94320.6|94258.3|25
1649123970000|2022-04-05 01:59:30|94332.2|94259|94318.7|94268.7|94332.2|94271.2|94318.6|94259|19
1649123980000|2022-04-05 01:59:40|94319.4|94269.4|94317.2|94267.2|94319.4|94269.4|94317.2|94267.2|11
1649123990000|2022-04-05 01:59:50|94317.9|94267.9|94338.2|94264.1|94338.2|94273.1|94317.5|94264.1|24
1649124000000|2022-04-05 02:00:00|94338.6|94263.3|94319.8|94269.8|94338.6|94274.3|94319.2|94260.7|28
1649124010000|2022-04-05 02:00:10|94320.7|94270.7|94320|94270|94320.7|94270.7|94318.2|94268.2|16
1649124020000|2022-04-05 02:00:20|94319.7|94269.7|94330.4|94258.9|94330.5|94269.7|94318.1|94258.5|34
1649124030000|2022-04-05 02:00:30|94330.3|94258.7|94327.6|94252.5|94332.8|94268.6|94315.3|94252|29
1649124040000|2022-04-05 02:00:40|94328.3|94253.5|94330.3|94254.1|94331.2|94264.6|94312.7|94252.5|35
1649124050000|2022-04-05 02:00:50|94329.8|94253.8|94313.8|94263.8|94329.8|94265.2|94313.8|94252.5|28
1649124060000|2022-04-05 02:01:00|94313.9|94263.9|94330.3|94253.8|94330.5|94265.2|94313.9|94253.8|16
1649124070000|2022-04-05 02:01:10|94330.5|94254.1|94314|94264|94331.1|94265.3|94313.2|94253.4|19
1649124080000|2022-04-05 02:01:20|94313.9|94263.9|94308.4|94258.4|94328.4|94264|94307.1|94244.5|29
1649124090000|2022-04-05 02:01:30|94307.9|94257.9|94306.7|94256.7|94308.5|94258.5|94304.5|94254.5|19
1649124100000|2022-04-05 02:01:40|94306.6|94256.6|94306.4|94256.4|94306.6|94256.6|94305|94255|16
1649124110000|2022-04-05 02:01:50|94306.5|94256.5|94322.1|94251|94322.9|94261.5|94306.5|94246.5|23
1649124120000|2022-04-05 02:02:00|94322.4|94251.7|94324|94248.7|94324.8|94252.1|94322.2|94248.7|12
1649124130000|2022-04-05 02:02:10|94323|94248.6|94318.1|94244.9|94324|94255.7|94303.9|94244.9|18
1649124140000|2022-04-05 02:02:20|94323.5|94244.2|94320|94242.6|94323.5|94245.6|94318|94242.1|28
1649124150000|2022-04-05 02:02:30|94319.9|94242.5|94302|94252|94320.4|94254|94302|94242.3|32
1649124160000|2022-04-05 02:02:40|94302.1|94252.1|94312.8|94238.9|94313.9|94252.1|94299.2|94238.5|17
1649124170000|2022-04-05 02:02:50|94314.6|94238.5|94317.7|94236.8|94317.8|94239.6|94312.1|94236.8|19
1649124180000|2022-04-05 02:03:00|94318|94236.7|94300|94250|94319.1|94250.7|94300|94234.9|13
1649124190000|2022-04-05 02:03:10|94300.4|94250.4|94316.9|94234.2|94316.9|94251.1|94293.9|94234.2|22
1649124200000|2022-04-05 02:03:20|94312.5|94237.5|94299.3|94249.3|94316.2|94249.9|94293.7|94232.4|48
1649124210000|2022-04-05 02:03:30|94297.8|94247.8|94298.5|94248.5|94311|94249.7|94295.7|94237.5|28
1649124220000|2022-04-05 02:03:40|94299.1|94249.1|94310.6|94240.2|94310.6|94251.1|94296.5|94238.6|17
1649124230000|2022-04-05 02:03:50|94311.2|94240|94311.5|94239.9|94313.1|94240.7|94310.9|94239.1|15
1649124240000|2022-04-05 02:04:00|94311.2|94240|94294.7|94244.7|94311.4|94248.4|94292.7|94238.6|26
1649124250000|2022-04-05 02:04:10|94294.2|94244.2|94294.3|94244.3|94296.5|94246.5|94292.8|94242.8|13
1649124260000|2022-04-05 02:04:20|94294.1|94244.1|94302.5|94231.7|94308.5|94244.1|94291.9|94231.2|23
1649124270000|2022-04-05 02:04:30|94303.1|94232.1|94291.1|94241.1|94304.9|94242.3|94290.3|94232.1|19
1649124280000|2022-04-05 02:04:40|94290.8|94240.8|94292.6|94242.6|94305.3|94242.8|94290.8|94231.6|30
1649124290000|2022-04-05 02:04:50|94292.1|94242.1|94292.9|94242.9|94295.1|94245.1|94292.1|94242.1|17
1649124300000|2022-04-05 02:05:00|94293|94243|94291.6|94241.6|94293|94243|94291.3|94241.3|25
1649124310000|2022-04-05 02:05:10|94291.9|94241.9|94290.5|94240.5|94291.9|94241.9|94288.8|94238.8|14
1649124320000|2022-04-05 02:05:20|94291.1|94241.1|94292.8|94242.8|94304.2|94244|94290.8|94230.8|20
1649124330000|2022-04-05 02:05:30|94293.2|94243.2|94293.3|94243.3|94293.7|94243.7|94291.1|94241.1|22
1649124340000|2022-04-05 02:05:40|94293.1|94243.1|94292.5|94242.5|94293.4|94243.4|94291.5|94241.5|18
1649124350000|2022-04-05 02:05:50|94292|94242|94291.3|94241.3|94302.6|94243.6|94290.9|94232|15
1649124360000|2022-04-05 02:06:00|94289.6|94239.6|94291.1|94241.1|94302|94242|94288.7|94231.4|31
1649124370000|2022-04-05 02:06:10|94301.9|94231.5|94302.4|94231|94302.6|94241.6|94290.6|94230.3|18
1649124380000|2022-04-05 02:06:20|94290.3|94240.3|94291.3|94241.3|94291.8|94241.8|94290.3|94240.3|19
1649124390000|2022-04-05 02:06:30|94291.1|94241.1|94289.2|94239.2|94301.6|94241.1|94287.8|94231.1|21
1649124400000|2022-04-05 02:06:40|94289.9|94239.9|94303.8|94231.5|94304.3|94240.4|94289.6|94230.8|16
1649124410000|2022-04-05 02:06:50|94304|94231.2|94299.3|94226.9|94304.7|94238.9|94287.5|94226.4|36
1649124420000|2022-04-05 02:07:00|94299.1|94226.8|94300.8|94226.8|94301.3|94227.4|94297.8|94225.8|36
1649124430000|2022-04-05 02:07:10|94300.6|94226.6|94288|94238|94301.4|94238.1|94286.8|94225.4|18
1649124440000|2022-04-05 02:07:20|94298.5|94228.2|94291|94241|94299.2|94241|94287.4|94228|24
1649124450000|2022-04-05 02:07:30|94290.8|94240.8|94294.9|94244.9|94305.9|94244.9|94290.8|94232.7|23
1649124460000|2022-04-05 02:07:40|94295.4|94245.4|94308|94234.5|94309.9|94245.9|94293.2|94232.9|25
1649124470000|2022-04-05 02:07:50|94308.6|94233.7|94295.3|94245.3|94308.6|94245.6|94294.4|94233.7|28
1649124480000|2022-04-05 02:08:00|94295.2|94245.2|94306.1|94235.2|94307.5|94246.6|94295.1|94235.2|34
1649124490000|2022-04-05 02:08:10|94294.3|94244.3|94293.7|94243.7|94295.5|94245.5|94293.7|94243.7|26
1649124500000|2022-04-05 02:08:20|94293.8|94243.8|94294.6|94244.6|94295.3|94245.3|94293.7|94243.7|23
1649124510000|2022-04-05 02:08:30|94294.5|94244.5|94295.3|94245.3|94295.8|94245.8|94291.9|94241.9|32
1649124520000|2022-04-05 02:08:40|94292.6|94242.6|94291.3|94241.3|94292.7|94242.7|94290.1|94240.1|33
1649124530000|2022-04-05 02:08:50|94291.6|94241.6|94292.6|94242.6|94293.3|94243.3|94291.6|94241.6|10
1649124540000|2022-04-05 02:09:00|94290.5|94240.5|94291.4|94241.4|94292.4|94242.4|94290.5|94240.5|16
1649124550000|2022-04-05 02:09:10|94291.3|94241.3|94302.9|94231.8|94305.4|94243.4|94291.1|94230.5|29
1649124560000|2022-04-05 02:09:20|94304.2|94232|94290.4|94240.4|94304.4|94241.2|94289.4|94228|23
1649124570000|2022-04-05 02:09:30|94290.6|94240.6|94291.1|94241.1|94291.9|94241.9|94290.2|94240.2|10
1649124580000|2022-04-05 02:09:40|94290.7|94240.7|94295.8|94245.8|94296|94246|94290.4|94240.4|23
1649124590000|2022-04-05 02:09:50|94308.7|94236.9|94297.2|94247.2|94308.7|94250.6|94296.9|94236.9|13
1649124600000|2022-04-05 02:10:00|94297.1|94247.1|94294.5|94244.5|94297.4|94247.4|94294.5|94244.5|22
1649124610000|2022-04-05 02:10:10|94294.7|94244.7|94307.7|94232.2|94307.7|94245.1|94294.7|94232.2|19
1649124620000|2022-04-05 02:10:20|94308|94232.7|94307.4|94232.7|94308.1|94233|94307|94232.3|9
1649124630000|2022-04-05 02:10:30|94307.3|94233|94295.2|94245.2|94307.9|94245.3|94294.4|94230.3|16
1649124640000|2022-04-05 02:10:40|94295|94245|94297|94247|94306.4|94247.2|94293.8|94231.5|26
1649124650000|2022-04-05 02:10:50|94308.4|94237.7|94308|94236.5|94310.5|94247.7|94297.7|94236.3|15
1649124660000|2022-04-05 02:11:00|94307.4|94236.6|94306.3|94233.3|94307.6|94247.7|94294.5|94233.3|31
1649124670000|2022-04-05 02:11:10|94307.1|94232.9|94307.6|94232.9|94308.3|94234|94306.2|94232.4|8
1649124680000|2022-04-05 02:11:20|94307.2|94232.7|94307.6|94234.4|94307.6|94235|94305.8|94232.2|16
1649124690000|2022-04-05 02:11:30|94308|94234.5|94298.4|94248.4|94308|94248.4|94296.5|94234.5|14
1649124700000|2022-04-05 02:11:40|94298.3|94248.3|94294.4|94244.4|94309.7|94248.3|94291.9|94234.1|33
1649124710000|2022-04-05 02:11:50|94293.9|94243.9|94290.5|94240.5|94304.9|94244|94288.4|94224.7|40
1649124720000|2022-04-05 02:12:00|94303.8|94227.3|94301.6|94227.2|94303.9|94229.9|94301|94226.6|45
1649124730000|2022-04-05 02:12:10|94301.9|94227.3|94301.7|94229.2|94302.5|94229.3|94301.4|94226.7|31
1649124740000|2022-04-05 02:12:20|94301.8|94228.8|94291.6|94241.6|94303.2|94241.6|94290.7|94228.4|8
1649124750000|2022-04-05 02:12:30|94291.4|94241.4|94292.3|94242.3|94292.4|94242.4|94291|94241|17
1649124760000|2022-04-05 02:12:40|94299.1|94229|94290.3|94240.3|94300.9|94241.7|94288.5|94227.6|19
1649124770000|2022-04-05 02:12:50|94289.8|94239.8|94292.9|94242.9|94292.9|94242.9|94289.8|94239.8|20
1649124780000|2022-04-05 02:13:00|94291.8|94241.8|94303.1|94231|94304.3|94242.8|94291.7|94231|14
1649124790000|2022-04-05 02:13:10|94304.2|94231.4|94292.4|94242.4|94304.2|94242.9|94289.9|94231.4|30
1649124800000|2022-04-05 02:13:20|94292.3|94242.3|94307.4|94235.3|94313.6|94246.7|94292.3|94230.4|37
1649124810000|2022-04-05 02:13:30|94308.2|94235.5|94297|94247|94311.1|94247.4|94296.1|94233|22
1649124820000|2022-04-05 02:13:40|94296.8|94246.8|94307|94237|94307.4|94247.5|94296.5|94235.7|16
1649124830000|2022-04-05 02:13:50|94307.5|94235.6|94305.6|94231.5|94310.6|94248.4|94295.7|94231.2|34
1649124840000|2022-04-05 02:14:00|94292.8|94242.8|94294.9|94244.9|94315.2|94245.6|94292.8|94231.5|35
1649124850000|2022-04-05 02:14:10|94305.8|94235.8|94310.2|94234.9|94310.7|94245.8|94295.7|94234.8|37
1649124860000|2022-04-05 02:14:20|94309.8|94234.7|94297.9|94247.9|94309.8|94249.2|94296.4|94234.7|28
1649124870000|2022-04-05 02:14:30|94298|94248|94312.8|94239|94313.4|94249.2|94297.7|94238.6|18
1649124880000|2022-04-05 02:14:40|94300.8|94250.8|94300.6|94250.6|94301.3|94251.3|94300|94250|12
1649124890000|2022-04-05 02:14:50|94300.8|94250.8|94291.3|94241.3|94313.7|94250.8|94291.3|94236|26
1649124900000|2022-04-05 02:15:00|94293.4|94243.4|94306.2|94232.9|94306.3|94243.8|94291.2|94231.6|35
1649124910000|2022-04-05 02:15:10|94305.5|94233.9|94293.5|94243.5|94305.9|94243.7|94292.8|94231.7|34
1649124920000|2022-04-05 02:15:20|94294.1|94244.1|94307.3|94230.5|94307.3|94244.1|94293.8|94230.5|23
1649124930000|2022-04-05 02:15:30|94307.9|94231|94294.4|94244.4|94307.9|94244.4|94293.7|94229.4|7
1649124940000|2022-04-05 02:15:40|94294|94244|94314.5|94235.6|94314.5|94248|94294|94235.6|3
1649124950000|2022-04-05 02:15:50|94307.1|94233.7|94288|94238|94308.9|94246.7|94288|94233.7|16
1649124960000|2022-04-05 02:16:00|94287.8|94237.8|94302.6|94223.4|94304|94238|94287.7|94223.4|14
1649124970000|2022-04-05 02:16:10|94304.4|94225.3|94286.9|94236.9|94304.4|94239.6|94283.3|94225.3|18
1649124980000|2022-04-05 02:16:20|94287.1|94237.1|94309.2|94224.8|94310.9|94237.1|94286.6|94224.3|30
1649124990000|2022-04-05 02:16:30|94301|94228.6|94304.8|94226.4|94306.8|94229.2|94301|94226.4|26
1649125000000|2022-04-05 02:16:40|94304.2|94226.2|94305.2|94226.8|94306.1|94227.5|94304.2|94226.2|12
1649125010000|2022-04-05 02:16:50|94304.8|94226.6|94305.6|94226.8|94309.3|94228.4|94304|94225.7|15
1649125020000|2022-04-05 02:17:00|94305.5|94227.1|94306.8|94226|94314.8|94231.6|94303.8|94225.3|35
1649125030000|2022-04-05 02:17:10|94306.5|94225.9|94308.2|94224.9|94311.6|94228.9|94306.5|94224.5|10
1649125040000|2022-04-05 02:17:20|94308.3|94225|94309.3|94226.1|94309.3|94226.1|94308.1|94224.9|12
1649125050000|2022-04-05 02:17:30|94310.1|94226.8|94302.1|94231.1|94310.4|94241.2|94291.2|94225.9|15
1649125060000|2022-04-05 02:17:40|94303.7|94230.3|94302.8|94230.3|94305.8|94241.2|94291.2|94230.2|23
1649125070000|2022-04-05 02:17:50|94311.2|94229.5|94285.8|94235.8|94311.3|94240|94285.8|94227.3|11
1649125080000|2022-04-05 02:18:00|94290.3|94240.3|94308.6|94230.8|94309.1|94242.4|94290.3|94230.8|8
1649125090000|2022-04-05 02:18:10|94308.5|94226.6|94310.2|94230.3|94310.4|94230.3|94302.8|94226.6|20
1649125100000|2022-04-05 02:18:20|94312.1|94229.8|94311.7|94229.2|94314.8|94232.6|94307.4|94228.5|26
1649125110000|2022-04-05 02:18:30|94311.3|94229|94312.3|94229.3|94312.3|94229.3|94311.3|94228.8|15
1649125120000|2022-04-05 02:18:40|94312.4|94229.5|94304.8|94231.7|94316.9|94231.7|94304.8|94228.4|18
1649125130000|2022-04-05 02:18:50|94303.1|94232.4|94307.6|94222.6|94309.6|94234.3|94284.1|94221.3|27
1649125140000|2022-04-05 02:19:00|94306.4|94221.8|94308|94222.8|94308|94226.8|94297.7|94221.4|30
1649125150000|2022-04-05 02:19:10|94308.1|94223.2|94309.2|94223.6|94310|94224|94308.1|94223.2|3
1649125160000|2022-04-05 02:19:20|94285.3|94235.3|94303.8|94224.3|94304|94235.3|94285.3|94224.1|17
1649125170000|2022-04-05 02:19:30|94304|94224|94303.5|94227|94306.6|94227.2|94302.2|94224|16
1649125180000|2022-04-05 02:19:40|94306.7|94227.2|94313.3|94231.3|94313.3|94231.8|94306.7|94227.2|29
1649125190000|2022-04-05 02:19:50|94314.3|94231.1|94314.5|94228.5|94316.8|94231.1|94312.1|94227.6|12
1649125200000|2022-04-05 02:20:00|94313.5|94228.3|94311.7|94234.1|94313.9|94234.5|94305.6|94228.3|26
1649125210000|2022-04-05 02:20:10|94313.3|94235|94320.3|94234.9|94322.7|94236.9|94311.9|94232.6|21
1649125220000|2022-04-05 02:20:20|94320.8|94235.7|94321.5|94234.8|94322|94235.7|94319.7|94233.4|10
1649125230000|2022-04-05 02:20:30|94320.9|94233.8|94310.5|94231.4|94320.9|94233.8|94307|94230.6|17
1649125240000|2022-04-05 02:20:40|94311.6|94231.8|94315.3|94230.6|94315.3|94231.8|94305.7|94227.7|15
1649125250000|2022-04-05 02:20:50|94315.6|94231|94315.1|94231.6|94315.8|94231.6|94313.3|94230.5|26
1649125260000|2022-04-05 02:21:00|94313.4|94229.6|94314.9|94232.1|94316.3|94232.5|94304.4|94227.9|24
1649125270000|2022-04-05 02:21:10|94315.6|94232.5|94312.9|94232|94316.5|94233|94309.3|94230.3|26
1649125280000|2022-04-05 02:21:20|94313.6|94232.1|94325.8|94234.4|94326.6|94234.4|94313.6|94231.6|9
1649125290000|2022-04-05 02:21:30|94323.8|94234.7|94315.6|94231.5|94323.9|94234.7|94315.6|94229.4|20
1649125300000|2022-04-05 02:21:40|94316.4|94231.2|94314.5|94234.7|94316.4|94235|94306.4|94231.2|21
1649125310000|2022-04-05 02:21:50|94313.5|94234.3|94313.6|94231.6|94315.9|94234.3|94312.9|94231.4|18
1649125320000|2022-04-05 02:22:00|94313.5|94231.1|94311.4|94231.4|94317.8|94232.6|94310.6|94230.5|17
1649125330000|2022-04-05 02:22:10|94311|94231.8|94303.5|94229.1|94321.4|94231.8|94303.5|94229|10
1649125340000|2022-04-05 02:22:20|94304|94229.3|94303.1|94230.2|94312.8|94230.9|94301.1|94229.2|19
1649125350000|2022-04-05 02:22:30|94304|94230|94306.4|94229.6|94307.6|94231|94301|94229.5|20
1649125360000|2022-04-05 02:22:40|94306.6|94229.5|94304.1|94230.3|94308.4|94230.3|94303.3|94229.4|14
1649125370000|2022-04-05 02:22:50|94304.6|94230.4|94306.6|94228.7|94306.8|94230.4|94304.2|94228.7|8
1649125380000|2022-04-05 02:23:00|94306.2|94228.6|94308.3|94229.1|94309.4|94240.1|94286.6|94226|34
1649125390000|2022-04-05 02:23:10|94308.6|94228.4|94312.2|94227.4|94314.6|94228.8|94308.3|94225.9|33
1649125400000|2022-04-05 02:23:20|94312.7|94227.3|94309.7|94230.2|94315.4|94231.8|94309|94226.8|12
1649125410000|2022-04-05 02:23:30|94310|94230|94311.2|94228.7|94311.3|94230.7|94308.3|94228.7|16
1649125420000|2022-04-05 02:23:40|94312.3|94229.7|94309.2|94230.9|94312.3|94231.8|94308.5|94229.3|13
1649125430000|2022-04-05 02:23:50|94313.7|94229.3|94304.7|94229.2|94314|94229.9|94304.1|94228.5|14
1649125440000|2022-04-05 02:24:00|94306.7|94228.5|94309.4|94231.5|94317|94231.9|94306.7|94228.3|23
1649125450000|2022-04-05 02:24:10|94310.3|94230.7|94309.7|94230|94314.2|94230.9|94309.7|94229.5|23
1649125460000|2022-04-05 02:24:20|94311|94229.5|94305.1|94226.7|94311|94230.8|94303.2|94226.7|20
1649125470000|2022-04-05 02:24:30|94305|94226.3|94307.7|94227.1|94307.7|94227.2|94304.7|94226.3|7
1649125480000|2022-04-05 02:24:40|94306.1|94227.2|94305.2|94227.4|94307.8|94228.1|94303.3|94225.6|14
1649125490000|2022-04-05 02:24:50|94306.6|94228.1|94307.6|94227.8|94313.7|94230.6|94300.7|94226.9|15
1649125500000|2022-04-05 02:25:00|94307.4|94228.1|94308.2|94228.1|94309.5|94229.6|94305.3|94228.1|16
1649125510000|2022-04-05 02:25:10|94308.1|94228.3|94305.9|94229.4|94312.6|94230.3|94303.1|94226.9|17
1649125520000|2022-04-05 02:25:20|94305.8|94229.3|94311.7|94227.3|94311.7|94229.5|94303.6|94227.3|18
1649125530000|2022-04-05 02:25:30|94311.2|94227.8|94304.9|94231|94315.5|94243.1|94293.1|94227.7|15
1649125540000|2022-04-05 02:25:40|94304.1|94231.2|94316.1|94228.4|94320|94231.2|94304.1|94228.4|20
1649125550000|2022-04-05 02:25:50|94318.2|94228.6|94316.6|94228.4|94318.3|94228.6|94313.9|94228.3|17
1649125560000|2022-04-05 02:26:00|94316|94227.4|94313.4|94235.4|94323.5|94235.4|94276|94221.3|45
1649125570000|2022-04-05 02:26:10|94315.1|94236.6|94320|94237.4|94320|94238.2|94313.6|94235.2|23
1649125580000|2022-04-05 02:26:20|94319.4|94238.5|94322.1|94236.6|94322.1|94238.7|94319.4|94236.6|8
1649125590000|2022-04-05 02:26:30|94320.9|94236.7|94317|94234.1|94320.9|94237.4|94315.4|94234.1|29
1649125600000|2022-04-05 02:26:40|94318.1|94230.6|94315.8|94233.6|94322.1|94234.1|94311.9|94230|16
1649125610000|2022-04-05 02:26:50|94317.6|94233.7|94318|94232.3|94318.7|94234.2|94315.4|94231.9|25
1649125620000|2022-04-05 02:27:00|94318.1|94233.1|94321.1|94231.4|94322.1|94233.2|94317.8|94231.3|14
1649125630000|2022-04-05 02:27:10|94320.4|94231.2|94321.9|94231.9|94322.1|94232.1|94319.6|94231.2|14
1649125640000|2022-04-05 02:27:20|94320.6|94231.7|94309|94228.6|94321.1|94232.7|94307.7|94228.2|21
1649125650000|2022-04-05 02:27:30|94310.7|94228.8|94315.2|94228.3|94317.6|94229.5|94307.1|94227.1|15
1649125660000|2022-04-05 02:27:40|94316.7|94228.5|94314.7|94228.4|94316.7|94228.6|94314.7|94228.3|5
1649125670000|2022-04-05 02:27:50|94306.5|94226.6|94311.3|94234.1|94318.3|94234.7|94306.5|94226.6|22
1649125680000|2022-04-05 02:28:00|94311.7|94234.8|94315.7|94232.5|94316.2|94234.8|94311.5|94231.9|24
1649125690000|2022-04-05 02:28:10|94317|94233.6|94312.8|94231.9|94317|94233.9|94310.2|94231.9|18
1649125700000|2022-04-05 02:28:20|94313.4|94231.8|94316.7|94231.2|94316.7|94232.2|94308|94231.2|14
1649125710000|2022-04-05 02:28:30|94314.7|94231.4|94318.4|94233|94318.6|94233.8|94314.3|94231.4|12
1649125720000|2022-04-05 02:28:40|94315.9|94231.8|94312.2|94234.7|94316.3|94234.7|94307.5|94231.4|16
1649125730000|2022-04-05 02:28:50|94311.6|94234.1|94316.4|94232.9|94316.9|94234.3|94311.6|94232|22
1649125740000|2022-04-05 02:29:00|94318.5|94232.6|94315.6|94232.6|94318.5|94233.5|94309.1|94232.6|11
1649125750000|2022-04-05 02:29:10|94316.5|94232.5|94314|94233.2|94316.7|94234.7|94310.6|94232.4|12
1649125760000|2022-04-05 02:29:20|94312.8|94233.3|94317.3|94239.7|94319.7|94244.8|94294.5|94232.3|18
1649125770000|2022-04-05 02:29:30|94316.7|94239.4|94325.7|94237.5|94332.6|94240.5|94312|94237.4|14
1649125780000|2022-04-05 02:29:40|94326.6|94237.3|94325.3|94237.9|94330.7|94237.9|94324.3|94237|19
1649125790000|2022-04-05 02:29:50|94325.4|94238.2|94317.5|94240.8|94327.1|94240.9|94316.5|94238.1|17
1649125800000|2022-04-05 02:30:00|94318.1|94240.6|94320.5|94244.4|94321.5|94246.6|94318|94240.2|31
1649125810000|2022-04-05 02:30:10|94324.1|94244.9|94321.3|94244.1|94324.1|94246.4|94315.5|94243|18
1649125820000|2022-04-05 02:30:20|94321.4|94242.7|94321.7|94246.5|94325.8|94247.4|94319.7|94242.7|21
1649125830000|2022-04-05 02:30:30|94321.4|94246.6|94322.5|94245.6|94322.7|94246.9|94319.6|94244.2|23
1649125840000|2022-04-05 02:30:40|94322.6|94244.9|94309|94259|94325.3|94259|94308.2|94244.9|44
1649125850000|2022-04-05 02:30:50|94309.4|94259.4|94308.9|94258.9|94321.3|94260.3|94308.6|94250.2|19
1649125860000|2022-04-05 02:31:00|94308.7|94258.7|94308.5|94258.5|94323.3|94258.7|94307.4|94246.6|22
1649125870000|2022-04-05 02:31:10|94308.7|94258.7|94314|94241.2|94321.7|94258.9|94301.2|94241.2|35
1649125880000|2022-04-05 02:31:20|94312.3|94241.4|94314.5|94240.6|94327.5|94250.8|94299|94239.2|20
1649125890000|2022-04-05 02:31:30|94313.5|94240.3|94318.2|94239.6|94319.3|94241.3|94312.5|94239.4|24
1649125900000|2022-04-05 02:31:40|94318|94239.8|94319.9|94238.6|94320.6|94240.5|94316.8|94238.6|13
1649125910000|2022-04-05 02:31:50|94319.1|94239.4|94316|94236.5|94319.1|94239.6|94310.3|94236.4|19
1649125920000|2022-04-05 02:32:00|94316.2|94236.1|94315.3|94238.4|94316.2|94239|94310.1|94236.1|21
1649125930000|2022-04-05 02:32:10|94315.7|94238.1|94317.7|94237.1|94318.4|94238.1|94315.6|94236.3|18
1649125940000|2022-04-05 02:32:20|94309.2|94238.8|94317|94237.3|94317.2|94238.8|94309.2|94237.1|14
1649125950000|2022-04-05 02:32:30|94316.8|94237.4|94312.4|94238.6|94316.8|94239|94312.4|94237.4|11
1649125960000|2022-04-05 02:32:40|94296.7|94246.7|94314.6|94236.5|94315.2|94250.4|94296.7|94236.3|17
1649125970000|2022-04-05 02:32:50|94316.1|94236.9|94312|94238.4|94316.2|94247.7|94297.7|94236.8|15
1649125980000|2022-04-05 02:33:00|94313.4|94238.1|94314.9|94236.5|94315.1|94238.1|94311.8|94236.5|19
1649125990000|2022-04-05 02:33:10|94315.1|94236.7|94312|94238.7|94315.4|94239.2|94311.3|94236.7|7
1649126000000|2022-04-05 02:33:20|94312.5|94239.1|94310.2|94238.5|94317.4|94248.1|94298.1|94236.7|9
1649126010000|2022-04-05 02:33:30|94313.3|94237.9|94310.9|94238.3|94313.3|94246.3|94296.3|94237.8|13
1649126020000|2022-04-05 02:33:40|94313.5|94238.4|94316.3|94237.6|94317.5|94238.6|94312.8|94237.1|10
1649126030000|2022-04-05 02:33:50|94322.2|94238.1|94318.5|94236.9|94322.3|94238.1|94318.5|94236.4|12
1649126040000|2022-04-05 02:34:00|94318.8|94237.3|94319.6|94239.9|94319.6|94240.9|94312.2|94237.1|22
1649126050000|2022-04-05 02:34:10|94323.6|94239.1|94316.3|94238.1|94324.2|94239.2|94314.1|94236.9|18
1649126060000|2022-04-05 02:34:20|94317.1|94238.2|94318.7|94237.6|94319.2|94238.2|94316.7|94237.5|12
1649126070000|2022-04-05 02:34:30|94319|94237.9|94316.3|94239.4|94319.3|94240.5|94311.4|94237.9|11
1649126080000|2022-04-05 02:34:40|94315.2|94239.7|94315.7|94240.3|94318.6|94240.6|94315.2|94238.5|17
1649126090000|2022-04-05 02:34:50|94315.4|94240.7|94316.2|94239|94319.8|94250.8|94300.8|94238.3|16
1649126100000|2022-04-05 02:35:00|94317|94238.7|94318|94238.6|94319.6|94241.1|94316.9|94238.4|22
1649126110000|2022-04-05 02:35:10|94319.2|94239.1|94319.9|94238.4|94321.2|94239.1|94319.2|94237.6|14
1649126120000|2022-04-05 02:35:20|94319.5|94239|94319|94246.1|94320.6|94246.2|94312.1|94238.8|25
1649126130000|2022-04-05 02:35:30|94318.1|94247.1|94328|94245.5|94330.3|94248|94318.1|94245.2|19
1649126140000|2022-04-05 02:35:40|94329.6|94245.3|94320|94246.3|94329.7|94246.7|94319.4|94245|16
1649126150000|2022-04-05 02:35:50|94321.1|94246.2|94324.4|94245.5|94324.6|94246.3|94320.7|94245.5|7
1649126160000|2022-04-05 02:36:00|94323.4|94245.7|94328.8|94245.5|94329.4|94258.1|94308.1|94245.4|33
1649126170000|2022-04-05 02:36:10|94329.2|94245.4|94321.3|94250|94333.9|94260.1|94309.4|94245.4|19
1649126180000|2022-04-05 02:36:20|94322.5|94249.7|94318.5|94246|94326.7|94249.7|94318.5|94246|23
1649126190000|2022-04-05 02:36:30|94318.2|94245.9|94317.3|94243.3|94321.5|94253.7|94303.7|94243.3|19
1649126200000|2022-04-05 02:36:40|94317.2|94243.4|94318.4|94243.6|94319.9|94243.9|94316.2|94243.4|14
1649126210000|2022-04-05 02:36:50|94303.6|94253.6|94314.5|94244|94317.5|94254.5|94303.6|94242.1|26
1649126220000|2022-04-05 02:37:00|94304.9|94254.9|94324|94250.5|94324.1|94259.8|94303.8|94244.9|22
1649126230000|2022-04-05 02:37:10|94322.4|94250.7|94330.9|94248.6|94334.4|94250.9|94321.1|94248|17
1649126240000|2022-04-05 02:37:20|94331.1|94248.8|94327.6|94255.7|94332.4|94263.8|94313|94248.8|15
1649126250000|2022-04-05 02:37:30|94328.5|94255.4|94334.5|94257.2|94335|94257.6|94328.4|94254.5|24
1649126260000|2022-04-05 02:37:40|94330.6|94257.5|94328.3|94255.8|94335.1|94258|94328.3|94255.8|21
1649126270000|2022-04-05 02:37:50|94327.3|94255.9|94323.5|94252.2|94331.4|94255.9|94323.5|94252.2|23
1649126280000|2022-04-05 02:38:00|94324.6|94251.8|94327.5|94248.2|94327.5|94251.9|94323.6|94248|24
1649126290000|2022-04-05 02:38:10|94326.7|94248.3|94322.8|94248.6|94327.4|94249.2|94319.4|94247.9|12
1649126300000|2022-04-05 02:38:20|94322.6|94246.9|94322.7|94246.3|94322.8|94247.7|94318.3|94246.3|21
1649126310000|2022-04-05 02:38:30|94321.3|94247.5|94327.4|94245.1|94329.4|94247.5|94321.3|94244.8|13
1649126320000|2022-04-05 02:38:40|94317.9|94247.8|94317.3|94244.2|94321.6|94257.5|94306.9|94244.2|12
1649126330000|2022-04-05 02:38:50|94320.2|94244.1|94320.1|94245.7|94320.2|94256.7|94306.6|94242.5|23
1649126340000|2022-04-05 02:39:00|94320.6|94245.8|94318.5|94246.6|94323.4|94246.9|94317|94245.3|21
1649126350000|2022-04-05 02:39:10|94321.7|94246.2|94323.3|94247.2|94323.4|94247.9|94320.2|94245.9|12
1649126360000|2022-04-05 02:39:20|94323.4|94246.9|94323.3|94246.1|94324|94247.4|94322|94246.1|12
1649126370000|2022-04-05 02:39:30|94327.8|94245.6|94322.6|94243.2|94327.8|94257.8|94306.3|94243|21
1649126380000|2022-04-05 02:39:40|94322.3|94242.1|94323.6|94242.6|94329.2|94243.1|94322.3|94242.1|8
1649126390000|2022-04-05 02:39:50|94323.8|94242|94325.3|94242.7|94325.9|94242.9|94323.8|94241.5|15
1649126400000|2022-04-05 02:40:00|94323.7|94244.1|94302.2|94252.2|94325.6|94255.9|94302.2|94241.9|22
1649126410000|2022-04-05 02:40:10|94312.6|94241.9|94316.3|94240|94317.3|94251.7|94301.7|94239.6|11
1649126420000|2022-04-05 02:40:20|94317.3|94239.9|94312.7|94242.7|94319|94242.7|94312.5|94239.4|16
1649126430000|2022-04-05 02:40:30|94315.2|94241.9|94324.9|94244.9|94326.4|94245|94313.6|94240.7|18
1649126440000|2022-04-05 02:40:40|94325.2|94244.4|94318.5|94247.1|94326.6|94256.9|94306.5|94242.8|14
1649126450000|2022-04-05 02:40:50|94318.1|94247.2|94327.7|94244.5|94328|94247.2|94318.1|94243.1|32
1649126460000|2022-04-05 02:41:00|94325.5|94243.6|94320.9|94245.7|94326.1|94246|94317.9|94243.6|13
1649126470000|2022-04-05 02:41:10|94320.7|94244.2|94321.2|94244.7|94323.2|94245.6|94320.7|94244.2|11
1649126480000|2022-04-05 02:41:20|94323|94245.1|94323.2|94246.5|94323.6|94246.8|94317|94245.1|7
1649126490000|2022-04-05 02:41:30|94322.7|94247.8|94319.7|94247.2|94322.8|94257.6|94306.4|94246.9|17
1649126500000|2022-04-05 02:41:40|94320.8|94246.4|94327.4|94246.4|94327.4|94246.7|94320.4|94245.8|10
1649126510000|2022-04-05 02:41:50|94329|94245.7|94308.4|94258.4|94329|94258.4|94305.8|94245.6|14
1649126520000|2022-04-05 02:42:00|94319|94248.2|94310.6|94260.6|94324.7|94260.7|94310.5|94245|18
1649126530000|2022-04-05 02:42:10|94310.5|94260.5|94324.1|94248.7|94326.2|94261.1|94310.2|94248.7|19
1649126540000|2022-04-05 02:42:20|94324.7|94249.1|94325.2|94249.1|94326.8|94249.9|94323.4|94248.6|22
1649126550000|2022-04-05 02:42:30|94325.5|94249.6|94322.4|94248.6|94327.2|94251.5|94320.7|94248.4|28
1649126560000|2022-04-05 02:42:40|94322.6|94248.8|94316.6|94266.6|94342.5|94266.6|94316.3|94244.9|27
1649126570000|2022-04-05 02:42:50|94329.6|94255.4|94332|94256|94332|94257.7|94329|94255.3|16
1649126580000|2022-04-05 02:43:00|94330|94256.2|94329.6|94254.6|94332|94256.9|94328.1|94254.6|25
1649126590000|2022-04-05 02:43:10|94329.5|94254.9|94316.8|94266.8|94335.1|94266.8|94316.8|94254.3|9
1649126600000|2022-04-05 02:43:20|94329.4|94255.5|94318.6|94268.6|94331.6|94270.1|94317.7|94255.4|18
1649126610000|2022-04-05 02:43:30|94331.4|94260.8|94335.5|94254.2|94341.9|94267.9|94316.5|94252.2|22
1649126620000|2022-04-05 02:43:40|94335.6|94253.9|94334.2|94255.6|94338.6|94255.6|94334.2|94253.9|6
1649126630000|2022-04-05 02:43:50|94338.2|94255.5|94330.5|94258.3|94338.2|94268.8|94318|94255.3|22
1649126640000|2022-04-05 02:44:00|94331.4|94258.4|94316.6|94266.6|94331.6|94268.4|94316.3|94257.5|16
1649126650000|2022-04-05 02:44:10|94317.2|94267.2|94329.5|94259.3|94330.1|94269|94317.2|94257.1|26
1649126660000|2022-04-05 02:44:20|94329.4|94257.1|94331.5|94259.2|94335.2|94271.3|94313.8|94253.7|33
1649126670000|2022-04-05 02:44:30|94331.7|94258.7|94328.1|94252.8|94333.8|94269.7|94317.7|94252.8|26
1649126680000|2022-04-05 02:44:40|94332.4|94252.2|94336.5|94254.6|94338.5|94255.6|94332.4|94252.2|15
1649126690000|2022-04-05 02:44:50|94336.2|94254.4|94328.6|94254.7|94338.7|94254.9|94327.6|94254.4|10
1649126700000|2022-04-05 02:45:00|94331.4|94254.8|94336.4|94257|94336.4|94269.3|94317.4|94254.8|28
1649126710000|2022-04-05 02:45:10|94340.4|94256.8|94335.5|94256.5|94340.4|94256.9|94335.5|94256|14
1649126720000|2022-04-05 02:45:20|94339.2|94256.4|94335.3|94253.8|94339.2|94268.1|94317|94253.6|22
1649126730000|2022-04-05 02:45:30|94334.9|94254.1|94335.6|94254.1|94336.6|94254.3|94333|94252.9|20
1649126740000|2022-04-05 02:45:40|94336.8|94254.5|94332.8|94253.9|94336.8|94254.5|94326.7|94253.9|12
1649126750000|2022-04-05 02:45:50|94331.6|94254|94335.7|94253.9|94335.7|94254|94329.3|94253.2|12
1649126760000|2022-04-05 02:46:00|94334.1|94253.7|94333.3|94253.6|94335.1|94254.6|94332.2|94253.6|13
1649126770000|2022-04-05 02:46:10|94333.8|94253.8|94315.7|94265.7|94341.7|94267.1|94315.1|94252.9|20
1649126780000|2022-04-05 02:46:20|94314.9|94264.9|94327.7|94257.2|94336.2|94270.9|94314.9|94254.7|35
1649126790000|2022-04-05 02:46:30|94332.8|94256.9|94331|94256.4|94333.2|94257.8|94327.9|94255.6|21
1649126800000|2022-04-05 02:46:40|94330.1|94254.8|94327.5|94256.7|94334.3|94267.1|94317.1|94253.8|31
1649126810000|2022-04-05 02:46:50|94327.6|94257|94333.3|94254.3|94334.6|94266.3|94316.3|94252.2|24
1649126820000|2022-04-05 02:47:00|94333.7|94254|94334.6|94253.6|94336|94254.6|94333.7|94253.5|17
1649126830000|2022-04-05 02:47:10|94337.7|94253.3|94330.1|94255.7|94338.2|94267.3|94317.3|94253.2|8
1649126840000|2022-04-05 02:47:20|94330.9|94255.5|94333.7|94253.2|94335.3|94255.5|94330.2|94252.7|18
1649126850000|2022-04-05 02:47:30|94334|94254.4|94333.9|94253.3|94336.3|94254.4|94332.8|94252.9|17
1649126860000|2022-04-05 02:47:40|94334.4|94253.2|94325.4|94254.3|94334.6|94255.3|94325.4|94253.1|14
1649126870000|2022-04-05 02:47:50|94327.9|94253.9|94319.3|94269.3|94332.5|94269.7|94315.2|94253.9|19
1649126880000|2022-04-05 02:48:00|94319.2|94269.2|94333.2|94258.8|94344.7|94270.3|94319.2|94257.4|31
1649126890000|2022-04-05 02:48:10|94333|94259.1|94331.3|94260.6|94335.7|94269.6|94317.4|94258.2|22
1649126900000|2022-04-05 02:48:20|94331.4|94260.5|94335.6|94259.9|94341.8|94260.5|94331.4|94258.4|25
1649126910000|2022-04-05 02:48:30|94333.8|94258.1|94338.4|94259.9|94339.3|94260.8|94333.8|94255.9|25
1649126920000|2022-04-05 02:48:40|94337.7|94260|94336.4|94259.9|94338.6|94261|94333.7|94259.8|22
1649126930000|2022-04-05 02:48:50|94336.3|94259.7|94334.9|94260.5|94337.1|94271.8|94321.2|94259.3|15
1649126940000|2022-04-05 02:49:00|94338.3|94260.7|94338.5|94259.7|94340.3|94260.7|94336.8|94257.9|26
1649126950000|2022-04-05 02:49:10|94339.2|94259.1|94344.3|94266.4|94350.5|94267|94339.2|94259.1|39
1649126960000|2022-04-05 02:49:20|94346.1|94267.2|94346.3|94268.2|94346.3|94271.7|94342.3|94266|22
1649126970000|2022-04-05 02:49:30|94346.5|94268.1|94345.6|94270.1|94346.5|94272|94342.3|94267.8|22
1649126980000|2022-04-05 02:49:40|94345.5|94270|94351.7|94267.3|94351.8|94270.2|94345.2|94266.2|23
1649126990000|2022-04-05 02:49:50|94350.6|94267.2|94339.4|94267.4|94353.8|94279.7|94328.7|94264.3|18
1649127000000|2022-04-05 02:50:00|94342.7|94268|94342.4|94269.3|94345.1|94270.2|94339.4|94265.6|35
1649127010000|2022-04-05 02:50:10|94342.7|94270|94345.1|94271.1|94345.1|94281.3|94331.2|94268|17
1649127020000|2022-04-05 02:50:20|94344.7|94270.5|94341.5|94267.9|94344.7|94272.3|94339.2|94267.9|25
1649127030000|2022-04-05 02:50:30|94340.9|94267.8|94340|94268.7|94344.2|94278.5|94327.9|94265.1|28
1649127040000|2022-04-05 02:50:40|94340.6|94268.5|94341.4|94268.7|94342.3|94279.3|94329.3|94267.1|15
1649127050000|2022-04-05 02:50:50|94341.1|94267.3|94328.2|94278.2|94342.3|94278.2|94328.1|94266.3|19
1649127060000|2022-04-05 02:51:00|94338.3|94267.4|94336.9|94263|94341.4|94274.9|94324.9|94263|23
1649127070000|2022-04-05 02:51:10|94336.7|94262.8|94339.5|94266.1|94340.6|94276.8|94326.1|94262.1|24
1649127080000|2022-04-05 02:51:20|94339.4|94265.5|94339.6|94266.3|94341.2|94267.9|94337.9|94265|23
1649127090000|2022-04-05 02:51:30|94339.5|94266.2|94339.6|94265.7|94343.5|94266.2|94338.5|94264.2|12
1649127100000|2022-04-05 02:51:40|94340.1|94265.2|94342|94266.4|94343.3|94267.5|94340.1|94265.2|8
1649127110000|2022-04-05 02:51:50|94343|94266.3|94345.7|94262.9|94346|94266.3|94343|94262.7|12
1649127120000|2022-04-05 02:52:00|94345.4|94262.8|94344.7|94264.7|94345.4|94266.6|94339.9|94262.8|19
1649127130000|2022-04-05 02:52:10|94343.6|94264.8|94344.2|94264.3|94345|94265.5|94342.8|94264.3|10
1649127140000|2022-04-05 02:52:20|94340.2|94267.1|94343.1|94265.5|94343.5|94267.1|94340.2|94265.3|11
1649127150000|2022-04-05 02:52:30|94345.1|94265.4|94341.2|94265.7|94345.5|94278.2|94328.2|94265.4|8
1649127160000|2022-04-05 02:52:40|94348.7|94264|94345.1|94264|94348.9|94264|94343.3|94264|8
1649127170000|2022-04-05 02:52:50|94346.8|94263.7|94348.7|94263.2|94350|94263.7|94345.5|94262.8|11
1649127180000|2022-04-05 02:53:00|94340.4|94267.9|94341.9|94265.6|94341.9|94267.9|94337.8|94265.6|9
1649127190000|2022-04-05 02:53:10|94339.3|94268.1|94342.6|94266.4|94344|94268.1|94339.3|94266.4|7
1649127200000|2022-04-05 02:53:20|94342.8|94265.3|94341.9|94264.8|94343.4|94267.8|94338|94264.8|25
1649127210000|2022-04-05 02:53:30|94326.8|94276.8|94340.4|94266.2|94341.6|94276.8|94326.8|94266|20
1649127220000|2022-04-05 02:53:40|94340.2|94266.5|94343.5|94265.5|94343.5|94267.3|94340.2|94265.5|10
1649127230000|2022-04-05 02:53:50|94345.3|94265.3|94346.7|94263.5|94348.2|94265.3|94343.7|94263.2|13
1649127240000|2022-04-05 02:54:00|94339.1|94266.7|94344.6|94264.9|94345|94267.4|94338.2|94264.8|10
1649127250000|2022-04-05 02:54:10|94341.3|94263.5|94360.9|94267.9|94361.2|94274.9|94338.1|94263.5|45
1649127260000|2022-04-05 02:54:20|94358.8|94268.7|94357.4|94279.7|94361.1|94282|94353.4|94268.7|40
1649127270000|2022-04-05 02:54:30|94357.6|94279.3|94359.3|94278.5|94360|94280.7|94355.8|94278.5|25
1649127280000|2022-04-05 02:54:40|94359|94279|94355.2|94276.2|94360.1|94280|94354.7|94276.2|15
1649127290000|2022-04-05 02:54:50|94354.4|94276.4|94358.7|94272|94363.1|94276.4|94353.2|94272|10
1649127300000|2022-04-05 02:55:00|94358.8|94272.1|94356.5|94275.6|94360.9|94276.7|94353.7|94272.1|18
1649127310000|2022-04-05 02:55:10|94358.3|94275.8|94355.8|94281.4|94359.4|94281.9|94352.9|94275.1|22
1649127320000|2022-04-05 02:55:20|94355.5|94281.6|94364.5|94277.5|94366.6|94281.9|94355.5|94277.5|24
1649127330000|2022-04-05 02:55:30|94353.5|94276.1|94360.5|94287.5|94374|94289.4|94353.5|94276.1|37
1649127340000|2022-04-05 02:55:40|94361.6|94289.1|94378.4|94298.1|94378.4|94306.1|94356.1|94288|29
1649127350000|2022-04-05 02:55:50|94379.7|94300.4|94380.7|94296.7|94394.4|94304.5|94378|94296.2|42
1649127360000|2022-04-05 02:56:00|94379.6|94296.5|94380|94297.5|94380|94299.6|94374.6|94296.5|22
1649127370000|2022-04-05 02:56:10|94379.7|94297.4|94381.2|94296.1|94381.3|94297.7|94379.3|94295.4|19
1649127380000|2022-04-05 02:56:20|94382.3|94295.8|94392.8|94306.5|94399.1|94306.5|94376.5|94295.8|28
1649127390000|2022-04-05 02:56:30|94389.7|94304.6|94385.6|94303.3|94391.6|94306.5|94378.4|94300.7|25
1649127400000|2022-04-05 02:56:40|94385.3|94302.9|94387.8|94304.5|94392.4|94307.1|94384.2|94302|27
1649127410000|2022-04-05 02:56:50|94386.5|94304.8|94390.3|94303.4|94392.5|94306.1|94386.1|94302.8|23
1649127420000|2022-04-05 02:57:00|94386.6|94303.8|94375.4|94297.1|94386.6|94304.3|94374.1|94296|31
1649127430000|2022-04-05 02:57:10|94375.5|94297.6|94373.5|94288.8|94377.9|94297.6|94369|94287.4|30
1649127440000|2022-04-05 02:57:20|94373.7|94288.9|94375.6|94287.3|94375.6|94291.1|94371.7|94286.5|16
1649127450000|2022-04-05 02:57:30|94374.7|94288.6|94369.7|94288.9|94374.8|94289.8|94368.3|94287.5|19
1649127460000|2022-04-05 02:57:40|94370.9|94288.2|94364.8|94285.9|94372|94288.8|94362.3|94285.9|13
1649127470000|2022-04-05 02:57:50|94376.4|94281.9|94368.9|94283.5|94376.4|94287.1|94364|94281.9|29
1649127480000|2022-04-05 02:58:00|94367.3|94284.3|94356.4|94274.8|94367.5|94285.8|94355.8|94274.8|31
1649127490000|2022-04-05 02:58:10|94357.1|94275.4|94355.3|94271.5|94365.7|94280.8|94353.9|94271.5|25
1649127500000|2022-04-05 02:58:20|94356.2|94270|94356|94269.7|94356.3|94272.8|94355.2|94269.7|10
1649127510000|2022-04-05 02:58:30|94362.6|94270|94357.1|94265.9|94362.6|94270.9|94355.6|94265.4|9
1649127520000|2022-04-05 02:58:40|94357.2|94266|94351.4|94268.4|94358.1|94270.9|94351.4|94266|21
1649127530000|2022-04-05 02:58:50|94351.2|94269.1|94353.4|94267.1|94353.9|94270.2|94347.8|94267.1|19
1649127540000|2022-04-05 02:59:00|94352.2|94266.6|94357.6|94268.3|94357.7|94268.8|94350.4|94266.6|23
1649127550000|2022-04-05 02:59:10|94357.4|94268.6|94357.6|94268.6|94358.7|94270|94356.3|94268.4|20
1649127560000|2022-04-05 02:59:20|94358.8|94268.5|94340.9|94262.1|94359.3|94273.5|94337.1|94260.9|33
1649127570000|2022-04-05 02:59:30|94340.7|94262|94336.1|94260.7|94341.6|94274.4|94324.4|94260.2|31
1649127580000|2022-04-05 02:59:40|94336.5|94260.3|94336|94261.1|94338.5|94261.8|94336|94260|9
1649127590000|2022-04-05 02:59:50|94337.8|94261.2|94343|94259.7|94344.1|94261.2|94336.7|94258.3|14
1649127600000|2022-04-05 03:00:00|94342.2|94260.1|94333.2|94257.8|94343.4|94271|94321|94257.5|34
1649127610000|2022-04-05 03:00:10|94334.1|94256.4|94331.1|94260|94339.5|94269.8|94318.8|94256.4|29
1649127620000|2022-04-05 03:00:20|94319.4|94269.4|94336.5|94260.2|94338.4|94269.4|94319.4|94259.6|10
1649127630000|2022-04-05 03:00:30|94336.2|94260.3|94318.8|94268.8|94336.9|94270.5|94318.5|94257.9|14
1649127640000|2022-04-05 03:00:40|94318.3|94268.3|94318.8|94268.8|94336.2|94268.9|94317.7|94257|16
1649127650000|2022-04-05 03:00:50|94328.9|94258.7|94319|94269|94330.9|94269.3|94318.8|94258|14
1649127660000|2022-04-05 03:01:00|94319.3|94269.3|94331.6|94260.2|94332|94271.2|94319.3|94260.2|18
1649127670000|2022-04-05 03:01:10|94330.9|94260.6|94330.4|94260.1|94331.6|94260.6|94330.4|94260|8
1649127680000|2022-04-05 03:01:20|94331.1|94259.9|94332.8|94257.7|94334.1|94271.2|94319.7|94257.7|29
1649127690000|2022-04-05 03:01:30|94332.9|94257.6|94334.1|94256|94336.1|94260.3|94328.2|94255.7|17
1649127700000|2022-04-05 03:01:40|94334|94255.7|94315.2|94265.2|94338.5|94266.3|94314.9|94252.7|21
1649127710000|2022-04-05 03:01:50|94326.9|94254.8|94328.4|94253.3|94332.1|94255.7|94326.9|94252.5|26
1649127720000|2022-04-05 03:02:00|94328.3|94253.1|94315.4|94265.4|94331.4|94265.8|94315.4|94251.6|28
1649127730000|2022-04-05 03:02:10|94315.3|94265.3|94327.6|94251.6|94328.5|94265.4|94309.9|94251.3|31
1649127740000|2022-04-05 03:02:20|94327.5|94251.3|94330.2|94250.2|94330.2|94253.6|94324.9|94249.5|24
1649127750000|2022-04-05 03:02:30|94321.2|94244|94330.4|94249.6|94330.4|94258.3|94308.3|94241.2|23
1649127760000|2022-04-05 03:02:40|94328.6|94250|94328.8|94248.3|94330.1|94250|94326.4|94246.5|11
1649127770000|2022-04-05 03:02:50|94328.5|94248.7|94325.8|94252.4|94328.5|94263.8|94312.8|94248.7|18
1649127780000|2022-04-05 03:03:00|94325.7|94252.3|94329.5|94252.2|94329.5|94252.7|94325.6|94251.2|14
1649127790000|2022-04-05 03:03:10|94328.6|94252|94328.3|94252.2|94329.7|94252.2|94327.8|94250.9|11
1649127800000|2022-04-05 03:03:20|94324.7|94251.3|94329.8|94251.4|94329.8|94263.9|94312.9|94251.3|19
1649127810000|2022-04-05 03:03:30|94328.8|94251.6|94329.4|94252.9|94329.4|94264.7|94313.7|94251.6|13
1649127820000|2022-04-05 03:03:40|94328.4|94252.4|94329.1|94251.5|94332.9|94252.4|94328.4|94250.7|13
1649127830000|2022-04-05 03:03:50|94330|94251.1|94329.1|94251.9|94330|94253.2|94325.7|94251|10
1649127840000|2022-04-05 03:04:00|94327|94253.3|94324.8|94252.6|94327|94263.1|94312.4|94252.5|14
1649127850000|2022-04-05 03:04:10|94313.2|94263.2|94313.6|94263.6|94313.9|94263.9|94313.1|94263.1|5
1649127860000|2022-04-05 03:04:20|94313.5|94263.5|94313.6|94263.6|94326.8|94263.7|94313.2|94253.1|13
1649127870000|2022-04-05 03:04:30|94313.9|94263.9|94313.9|94263.9|94325|94264|94312.8|94253|13
1649127880000|2022-04-05 03:04:40|94326.6|94253.5|94325|94252.5|94326.7|94253.8|94324.8|94252.5|13
1649127890000|2022-04-05 03:04:50|94325.2|94252.4|94328.3|94250.1|94331.3|94263.2|94313|94249.5|21
1649127900000|2022-04-05 03:05:00|94328.6|94250.4|94327|94250.1|94331.3|94250.6|94327|94249.4|20
1649127910000|2022-04-05 03:05:10|94328.5|94250.2|94329.1|94250|94329.5|94250.2|94327.3|94249.8|10
1649127920000|2022-04-05 03:05:20|94332.3|94248.9|94323.8|94253.6|94333.8|94253.6|94323.8|94248.9|18
1649127930000|2022-04-05 03:05:30|94325.2|94252.3|94332.4|94250.4|94332.4|94252.9|94325.2|94249|25
1649127940000|2022-04-05 03:05:40|94332.1|94250.3|94323.6|94253.5|94332.1|94263.7|94313.4|94249.1|19
1649127950000|2022-04-05 03:05:50|94325.6|94252.6|94325.4|94251.4|94327.5|94252.6|94322.4|94251.2|15
1649127960000|2022-04-05 03:06:00|94325.5|94251.5|94326.2|94250.5|94327|94251.9|94323.6|94250.1|16
1649127970000|2022-04-05 03:06:10|94325.8|94250.4|94313.8|94263.8|94327.2|94263.8|94313.5|94250.2|9
1649127980000|2022-04-05 03:06:20|94314.3|94264.3|94312.4|94262.4|94325.7|94265.1|94311.6|94252.2|25
1649127990000|2022-04-05 03:06:30|94312.5|94262.5|94323.1|94252.6|94323.5|94263|94312.1|94252.4|22
1649128000000|2022-04-05 03:06:40|94322.7|94252.7|94324.8|94252|94324.8|94262.7|94312.6|94251.5|23
1649128010000|2022-04-05 03:06:50|94325.3|94251.9|94312.6|94262.6|94327.9|94262.6|94311.7|94250.1|17
1649128020000|2022-04-05 03:07:00|94313.1|94263.1|94324.6|94251.6|94324.6|94263.1|94312.6|94251.6|11
1649128030000|2022-04-05 03:07:10|94323.6|94252.1|94311|94261|94326.9|94261.3|94311|94249.5|16
1649128040000|2022-04-05 03:07:20|94311.2|94261.2|94323|94251.8|94323|94261.7|94310.4|94251.4|14
1649128050000|2022-04-05 03:07:30|94322.3|94252|94322.6|94252.2|94326.1|94263.2|94312.5|94251.6|15
1649128060000|2022-04-05 03:07:40|94324.4|94251.3|94310.2|94260.2|94325.9|94260.4|94310.2|94250|14
1649128070000|2022-04-05 03:07:50|94313.2|94263.2|94324.6|94252.7|94324.8|94263.2|94311.9|94252.1|14
1649128080000|2022-04-05 03:08:00|94324.5|94253|94324.7|94244.9|94326.9|94260.2|94305.7|94243.5|29
1649128090000|2022-04-05 03:08:10|94324.4|94246.3|94319.6|94244.1|94324.4|94246.3|94319.5|94244|17
1649128100000|2022-04-05 03:08:20|94320.2|94244.4|94319.2|94246|94325|94246.4|94317.8|94242.7|24
1649128110000|2022-04-05 03:08:30|94320.4|94245.5|94321.5|94246.3|94322.6|94247.1|94319.1|94245.5|17
1649128120000|2022-04-05 03:08:40|94321.8|94246.2|94324.6|94245|94324.6|94258.2|94306.9|94245|19
1649128130000|2022-04-05 03:08:50|94324.8|94245.3|94325.1|94245|94327.6|94248.4|94324.2|94241.3|26
1649128140000|2022-04-05 03:09:00|94326.5|94245.5|94340|94265.7|94340|94265.8|94325|94243.3|18
1649128150000|2022-04-05 03:09:10|94339.5|94266.2|94341.2|94269.7|94346.8|94279.9|94329.3|94260.8|32
1649128160000|2022-04-05 03:09:20|94341.3|94269.8|94344.3|94271.5|94344.6|94281.7|94331.5|94269.2|35
1649128170000|2022-04-05 03:09:30|94344.2|94271.4|94342.9|94272.2|94344.6|94284.1|94333.1|94270.2|29
1649128180000|2022-04-05 03:09:40|94331.9|94281.9|94341.9|94271.9|94341.9|94282.5|94331.1|94271.9|19
1649128190000|2022-04-05 03:09:50|94332|94282|94341.8|94261.6|94343.6|94283.3|94324.4|94261.6|39
1649128200000|2022-04-05 03:10:00|94345.6|94260.4|94331.6|94260|94346.1|94273.6|94319.8|94259.7|44
1649128210000|2022-04-05 03:10:10|94318.3|94268.3|94321.9|94246|94329.8|94268.3|94313.3|94240.9|42
1649128220000|2022-04-05 03:10:20|94321.6|94246.8|94306.7|94256.7|94324.1|94256.7|94306|94245.6|26
1649128230000|2022-04-05 03:10:30|94306.5|94256.5|94317.6|94244.8|94318.7|94256.5|94305.9|94244.5|17
1649128240000|2022-04-05 03:10:40|94318.6|94245.1|94306|94256|94320|94256|94305.9|94244.3|15
1649128250000|2022-04-05 03:10:50|94306.2|94256.2|94320.6|94242.9|94325.1|94256.2|94306.1|94242.8|10
1649128260000|2022-04-05 03:11:00|94321.1|94243.2|94320.7|94243.1|94325.2|94255.9|94305.6|94242|15
1649128270000|2022-04-05 03:11:10|94321.3|94243.7|94322.3|94242.5|94327.8|94243.7|94321.3|94241.6|13
1649128280000|2022-04-05 03:11:20|94321.8|94243.1|94326.5|94244.5|94327.3|94247.6|94318.6|94242.4|27
1649128290000|2022-04-05 03:11:30|94325.3|94245.1|94323.6|94245.7|94325.8|94246|94323.2|94244.9|23
1649128300000|2022-04-05 03:11:40|94320.2|94247.6|94318.8|94247.3|94322.1|94248.3|94316.6|94244.2|20
1649128310000|2022-04-05 03:11:50|94318.6|94246.9|94321.1|94246.3|94321.1|94247.5|94318.5|94246.3|18
1649128320000|2022-04-05 03:12:00|94320.8|94246.1|94322.4|94245|94323.2|94257.4|94307|94244.5|18
1649128330000|2022-04-05 03:12:10|94321.4|94245.4|94323.6|94244.5|94323.6|94245.9|94320.3|94244.5|9
1649128340000|2022-04-05 03:12:20|94324.9|94244.4|94323|94243.8|94324.9|94244.8|94322.1|94243.8|15
1649128350000|2022-04-05 03:12:30|94321.5|94243.6|94321.8|94245.3|94322.7|94257.5|94307.5|94243.6|23
1649128360000|2022-04-05 03:12:40|94320.5|94243.9|94304.7|94254.7|94323.3|94256.5|94304.7|94243.9|21
1649128370000|2022-04-05 03:12:50|94305|94255|94304.9|94254.9|94316.7|94255.5|94304.4|94243.9|17
1649128380000|2022-04-05 03:13:00|94305|94255|94307.7|94257.7|94320.2|94257.7|94304.8|94244.6|24
1649128390000|2022-04-05 03:13:10|94307.9|94257.9|94306.7|94256.7|94320.5|94258|94306.3|94246.2|18
1649128400000|2022-04-05 03:13:20|94306.5|94256.5|94320.2|94247.9|94320.2|94257.1|94306.5|94247.1|15
1649128410000|2022-04-05 03:13:30|94321.9|94248.2|94308.6|94258.6|94322.5|94258.9|94308|94248.2|6
1649128420000|2022-04-05 03:13:40|94321.1|94248.5|94323.4|94247.4|94323.9|94258.9|94308.9|94245.9|14
1649128430000|2022-04-05 03:13:50|94322.9|94247.1|94324.6|94247.1|94325.5|94247.1|94322.9|94246.7|10
1649128440000|2022-04-05 03:14:00|94324.3|94246.9|94309|94259|94324.3|94259.4|94307.9|94246.7|17
1649128450000|2022-04-05 03:14:10|94308.4|94258.4|94320|94249.3|94322.2|94259.2|94307.9|94247.8|19
1649128460000|2022-04-05 03:14:20|94320.1|94249.4|94324.3|94249.2|94324.4|94259.8|94309.7|94248.6|18
1649128470000|2022-04-05 03:14:30|94323.4|94249.3|94309|94259|94323.4|94259.9|94308.2|94249.3|21
1649128480000|2022-04-05 03:14:40|94308.7|94258.7|94326|94252.3|94327.3|94263.1|94308.7|94251.8|27
1649128490000|2022-04-05 03:14:50|94326.2|94252.8|94325.2|94252|94326.4|94263.4|94312.7|94252|28
1649128500000|2022-04-05 03:15:00|94325.1|94251.7|94309.6|94259.6|94325.1|94260.2|94309.1|94248.7|30
1649128510000|2022-04-05 03:15:10|94310|94260|94308.9|94258.9|94310.2|94260.2|94308.1|94258.1|13
1649128520000|2022-04-05 03:15:20|94309.3|94259.3|94319.7|94249.2|94319.7|94259.9|94307.5|94249.2|15
1649128530000|2022-04-05 03:15:30|94309|94259|94315.1|94242.6|94320.3|94259.2|94303.3|94242.6|20
1649128540000|2022-04-05 03:15:40|94314.9|94242.7|94314.3|94242.7|94315.7|94253.7|94302.7|94242.7|17
1649128550000|2022-04-05 03:15:50|94314.6|94243|94316.1|94241.8|94317.5|94253.3|94303|94241.1|18
1649128560000|2022-04-05 03:16:00|94316.2|94241.6|94315.6|94243.3|94316.9|94253.9|94300.5|94241.6|29
1649128570000|2022-04-05 03:16:10|94303.9|94253.9|94316|94244.3|94316.6|94255.5|94303.6|94244.3|24
1649128580000|2022-04-05 03:16:20|94315.3|94244.1|94325.9|94249.9|94327.1|94255.8|94305.4|94242|28
1649128590000|2022-04-05 03:16:30|94326.1|94250|94327.1|94248.2|94328|94253.8|94325.3|94248.2|39
1649128600000|2022-04-05 03:16:40|94326.8|94247.4|94336.4|94245.8|94336.4|94252.3|94324.3|94245.8|33
1649128610000|2022-04-05 03:16:50|94335.4|94246|94328|94247.1|94335.8|94247.5|94326|94245.9|36
1649128620000|2022-04-05 03:17:00|94327.9|94246.9|94327|94248.9|94330|94249.7|94324.8|94242.3|36
1649128630000|2022-04-05 03:17:10|94326.9|94248.8|94326.4|94247.9|94327.6|94248.8|94326.2|94246.3|18
1649128640000|2022-04-05 03:17:20|94327.5|94247.7|94325.9|94246.6|94327.5|94248.6|94324.2|94246.2|18
1649128650000|2022-04-05 03:17:30|94326.3|94246.5|94330.4|94245|94330.6|94246.7|94326.3|94244.3|20
1649128660000|2022-04-05 03:17:40|94329.7|94244.7|94327.9|94247.2|94332.4|94249.4|94327|94244.5|13
1649128670000|2022-04-05 03:17:50|94328.2|94247.8|94320.7|94245.8|94332.5|94247.8|94320.6|94243.2|12
1649128680000|2022-04-05 03:18:00|94321.9|94245|94323.9|94247.1|94324.5|94249|94321.5|94245|26
1649128690000|2022-04-05 03:18:10|94324.5|94246.4|94324.5|94246.2|94324.5|94249.7|94322.5|94245.3|12
1649128700000|2022-04-05 03:18:20|94325.2|94245.3|94327.4|94239.7|94327.4|94249.4|94323.3|94239.7|27
1649128710000|2022-04-05 03:18:30|94326.9|94239.6|94330.3|94252.1|94330.3|94254.9|94323.6|94239.6|29
1649128720000|2022-04-05 03:18:40|94330.5|94252.3|94334.9|94257.2|94336.4|94259.2|94330.5|94252.3|23
1649128730000|2022-04-05 03:18:50|94334.4|94254.8|94340.4|94253.1|94340.4|94257.4|94334.1|94252.9|21
1649128740000|2022-04-05 03:19:00|94339.8|94253|94340.1|94253.8|94340.5|94254.1|94337.8|94253|18
1649128750000|2022-04-05 03:19:10|94339.2|94260.7|94338.1|94257.5|94340.2|94274.3|94324.3|94256.6|15
1649128760000|2022-04-05 03:19:20|94337.4|94257.7|94337.7|94256.7|94338.6|94258.7|94335.2|94256|14
1649128770000|2022-04-05 03:19:30|94337|94256.6|94338.6|94252.5|94339.8|94256.6|94336.2|94252.3|26
1649128780000|2022-04-05 03:19:40|94338.2|94252.7|94330.6|94280.6|94338.3|94281.4|94323.5|94252.7|9
1649128790000|2022-04-05 03:19:50|94331.4|94281.4|94335.8|94254|94336.9|94281.4|94330.3|94253.7|22
1649128800000|2022-04-05 03:20:00|94336.7|94253.9|94337|94250.9|94342.9|94261|94334.4|94250.8|29
1649128810000|2022-04-05 03:20:10|94337.8|94250.7|94338.2|94251.1|94341.1|94251.3|94336.3|94250.7|11
1649128820000|2022-04-05 03:20:20|94337.7|94259.9|94336.9|94254.3|94337.7|94260.6|94333|94254.3|18
1649128830000|2022-04-05 03:20:30|94337.2|94254.6|94337.8|94252|94337.8|94254.6|94336.1|94252|12
1649128840000|2022-04-05 03:20:40|94325.2|94275.2|94329.6|94279.6|94333.6|94279.6|94322.5|94258.9|11
1649128850000|2022-04-05 03:20:50|94329.3|94279.3|94329.7|94279.7|94329.7|94279.7|94328.9|94278.9|16
1649128860000|2022-04-05 03:21:00|94329.6|94279.6|94338.3|94248.1|94338.3|94279.6|94329.6|94248.1|21
1649128870000|2022-04-05 03:21:10|94338.1|94248.2|94334.4|94248.6|94339.7|94249.4|94333.7|94247.8|25
1649128880000|2022-04-05 03:21:20|94334.2|94249.3|94336.2|94249.3|94337.6|94249.8|94334.2|94248.7|10
1649128890000|2022-04-05 03:21:30|94331.5|94249.5|94334.8|94252.7|94334.8|94259.5|94331.5|94249.5|14
1649128900000|2022-04-05 03:21:40|94334.3|94252.8|94334.4|94261.6|94334.4|94261.6|94333.5|94252.8|10
1649128910000|2022-04-05 03:21:50|94334|94263.1|94335.2|94253|94335.6|94263.1|94333.5|94253|14
1649128920000|2022-04-05 03:22:00|94335.4|94275.8|94325.7|94251.5|94335.4|94275.8|94321.5|94250.5|18
1649128930000|2022-04-05 03:22:10|94327.3|94250.1|94330.2|94245.8|94331.8|94253.3|94323.7|94245.8|22
1649128940000|2022-04-05 03:22:20|94330.1|94245.9|94329.1|94247.9|94330.5|94249.3|94325.2|94245.9|25
1649128950000|2022-04-05 03:22:30|94328.7|94248.1|94324.7|94246.4|94329.6|94248.3|94322.4|94245.8|23
1649128960000|2022-04-05 03:22:40|94323.8|94246.8|94332.6|94244.8|94334.6|94246.8|94323.8|94243.2|21
1649128970000|2022-04-05 03:22:50|94332.9|94244.6|94322.8|94245.6|94332.9|94247.6|94320.1|94243.8|35
1649128980000|2022-04-05 03:23:00|94319|94246.2|94320.9|94248.4|94323.6|94248.9|94319|94245.9|25
1649128990000|2022-04-05 03:23:10|94321.2|94248.1|94322.5|94248.8|94328.4|94250|94321.2|94247.3|18
1649129000000|2022-04-05 03:23:20|94324.4|94248.3|94329|94247.6|94333.3|94249|94323.9|94246.9|27
1649129010000|2022-04-05 03:23:30|94329.4|94247.7|94330.9|94245.9|94330.9|94247.9|94329.4|94245.9|21
1649129020000|2022-04-05 03:23:40|94330.1|94246.3|94332.8|94247.1|94333|94248.5|94327.3|94246.3|20
1649129030000|2022-04-05 03:23:50|94332.5|94247.5|94340.3|94252.4|94342.9|94254.7|94332.5|94247.5|35
1649129040000|2022-04-05 03:24:00|94341.7|94252.1|94340.2|94252.9|94344|94255.3|94337.2|94251.5|34
1649129050000|2022-04-05 03:24:10|94340.6|94252.7|94336.4|94254|94340.6|94254.3|94336.3|94252.6|26
1649129060000|2022-04-05 03:24:20|94336.3|94252.1|94335.1|94251.9|94337.3|94252.1|94331.8|94249.7|25
1649129070000|2022-04-05 03:24:30|94334.2|94251.7|94335|94253.1|94335.9|94254.2|94333.2|94251.7|15
1649129080000|2022-04-05 03:24:40|94336.1|94253.3|94333.9|94253.7|94337.3|94255.1|94331|94253.1|26
1649129090000|2022-04-05 03:24:50|94333.7|94253.5|94328.4|94254.4|94335.1|94254.4|94328.4|94252.6|10
1649129100000|2022-04-05 03:25:00|94331.3|94253.9|94332.1|94255.3|94334.3|94255.9|94329.3|94253.3|17
1649129110000|2022-04-05 03:25:10|94333.3|94255.5|94313.7|94263.7|94339.7|94263.7|94313.7|94252.3|14
1649129120000|2022-04-05 03:25:20|94325.3|94254.5|94334.5|94253.3|94335.5|94254.5|94325.3|94253.2|8
1649129130000|2022-04-05 03:25:30|94334.4|94252.8|94339.3|94253|94339.3|94254.3|94328.6|94252.6|14
1649129140000|2022-04-05 03:25:40|94343.1|94252.9|94338.3|94252.6|94343.1|94253.2|94338.3|94252|8
1649129150000|2022-04-05 03:25:50|94338.8|94253|94329.2|94255.1|94338.8|94255.1|94328.7|94252.6|15
1649129160000|2022-04-05 03:26:00|94330.5|94254.6|94332.8|94253.5|94332.9|94254.6|94330.5|94253.4|6
1649129170000|2022-04-05 03:26:10|94331.7|94253.9|94332.7|94254.5|94336.7|94254.5|94331.7|94252|17
1649129180000|2022-04-05 03:26:20|94331.5|94254.8|94330.4|94253.5|94332.3|94265.8|94315.4|94253.4|9
1649129190000|2022-04-05 03:26:30|94338.3|94254.1|94338|94258|94340.6|94259.7|94332.9|94254.1|18
1649129200000|2022-04-05 03:26:40|94336.7|94258.3|94338.4|94258.4|94339.3|94260.3|94336.7|94258.3|14
1649129210000|2022-04-05 03:26:50|94337.6|94258.8|94337.9|94258.4|94339.6|94259.2|94334.6|94258.3|11
1649129220000|2022-04-05 03:27:00|94335.5|94259|94340.5|94260|94341.3|94261.7|94335.5|94258.8|15
1649129230000|2022-04-05 03:27:10|94340.6|94259.9|94343.6|94259.3|94343.6|94260|94340.2|94258.7|12
1649129240000|2022-04-05 03:27:20|94343.2|94259.5|94342.4|94258.3|94345.1|94259.5|94342.4|94257.4|12
1649129250000|2022-04-05 03:27:30|94343|94257.9|94331.5|94254.1|94343|94260.1|94330.1|94254.1|15
1649129260000|2022-04-05 03:27:40|94331.6|94254.2|94334.2|94254.1|94334.7|94255|94331.5|94254|23
1649129270000|2022-04-05 03:27:50|94334.1|94254.2|94334.6|94256.9|94335|94257.7|94332.1|94254.1|13
1649129280000|2022-04-05 03:28:00|94334.1|94257.4|94344.2|94259.8|94348.1|94262.2|94334.1|94257.4|21
1649129290000|2022-04-05 03:28:10|94341.8|94259.9|94337.7|94258.4|94344|94260.2|94334.1|94258|11
1649129300000|2022-04-05 03:28:20|94339.4|94258.1|94341.9|94258.5|94342.8|94258.5|94338.2|94258|17
1649129310000|2022-04-05 03:28:30|94341.2|94258.6|94344|94257.6|94344.5|94258.8|94340|94257.2|11
1649129320000|2022-04-05 03:28:40|94344.5|94257.4|94339.4|94259.3|94344.8|94260.9|94331.3|94257.3|17
1649129330000|2022-04-05 03:28:50|94339.3|94259.2|94343.3|94256.9|94343.4|94259.2|94339.3|94256.8|17
1649129340000|2022-04-05 03:29:00|94342.3|94257.1|94343.1|94256.4|94343.5|94257.1|94342.2|94256.3|11
1649129350000|2022-04-05 03:29:10|94342.8|94256.5|94343.1|94258.5|94344|94260.7|94331|94256.5|13
1649129360000|2022-04-05 03:29:20|94343.4|94258.4|94346.7|94258.6|94347.1|94259.6|94342.6|94258.2|17
1649129370000|2022-04-05 03:29:30|94345.7|94259.6|94345.6|94258.6|94345.7|94259.6|94343.8|94258.2|13
1649129380000|2022-04-05 03:29:40|94346.5|94258.9|94339.3|94260|94346.5|94261.1|94335.3|94258.9|12
1649129390000|2022-04-05 03:29:50|94337.7|94260.1|94339.3|94261.7|94339.8|94262.3|94336|94259.3|11
1649129400000|2022-04-05 03:30:00|94340.9|94261.1|94342.2|94262.6|94342.6|94264|94337.1|94260|25
1649129410000|2022-04-05 03:30:10|94340.4|94263.4|94342.9|94262.1|94343.4|94263.4|94339.9|94261.3|20
1649129420000|2022-04-05 03:30:20|94339|94263.4|94342.5|94260.7|94343.8|94263.4|94338.8|94260.2|13
1649129430000|2022-04-05 03:30:30|94343.4|94260.5|94342.7|94262.7|94343.6|94263.7|94341.4|94260.3|15
1649129440000|2022-04-05 03:30:40|94341.6|94262.9|94344.9|94264.8|94347.4|94267|94341.6|94262.2|22
1649129450000|2022-04-05 03:30:50|94343.5|94265.4|94345.6|94264.7|94345.9|94265.9|94343|94264.7|9
1649129460000|2022-04-05 03:31:00|94346.5|94264.6|94346.4|94266.2|94348.6|94268|94342.2|94264.6|17
1649129470000|2022-04-05 03:31:10|94347.4|94266.1|94352.9|94264|94352.9|94266.5|94346|94264|9
1649129480000|2022-04-05 03:31:20|94353.1|94264.4|94350.5|94262.3|94353.1|94264.4|94349.5|94261.8|14
1649129490000|2022-04-05 03:31:30|94350.7|94262|94346.3|94265.8|94350.7|94265.8|94342.3|94261.3|10
1649129500000|2022-04-05 03:31:40|94345.9|94266.1|94342.3|94262.6|94350.4|94269.7|94339.6|94261.8|22
1649129510000|2022-04-05 03:31:50|94342.6|94262.2|94344.5|94259.2|94348.3|94262.9|94341.2|94257.5|25
1649129520000|2022-04-05 03:32:00|94344.3|94259.4|94337.7|94257|94346.4|94259.5|94336.3|94256.3|18
1649129530000|2022-04-05 03:32:10|94337.8|94256.8|94336.3|94255.2|94340.6|94257.2|94334.2|94254.1|21
1649129540000|2022-04-05 03:32:20|94335.7|94255.1|94337.4|94252.6|94338.3|94255.4|94335.2|94252.6|19
1649129550000|2022-04-05 03:32:30|94337.1|94252.9|94334.7|94253.7|94341.1|94255.6|94332|94252.9|22
1649129560000|2022-04-05 03:32:40|94336.9|94253.2|94340.9|94256.5|94340.9|94259.3|94333.7|94253.2|14
1649129570000|2022-04-05 03:32:50|94343.6|94257|94335.4|94258.8|94343.6|94260.2|94333.2|94256.7|14
1649129580000|2022-04-05 03:33:00|94337.3|94258.3|94340.1|94257.9|94340.1|94258.5|94336.7|94256.7|21
1649129590000|2022-04-05 03:33:10|94338.8|94258.1|94336.6|94259.7|94345.9|94260|94334.8|94257|16
1649129600000|2022-04-05 03:33:20|94337|94259.9|94339.3|94258.4|94341.5|94259.9|94337|94258.1|14
1649129610000|2022-04-05 03:33:30|94338|94258.7|94340.1|94258.2|94340.1|94258.8|94336.7|94257|13
1649129620000|2022-04-05 03:33:40|94340.3|94257.5|94318.9|94268.9|94343.3|94268.9|94318.9|94256.5|8
1649129630000|2022-04-05 03:33:50|94331.8|94259.4|94340.8|94257|94343.1|94259.4|94331.8|94255.9|7
1649129640000|2022-04-05 03:34:00|94342|94256.6|94332.9|94254.2|94342|94257.7|94332|94253.5|22
1649129650000|2022-04-05 03:34:10|94332.3|94254.5|94339.2|94254.4|94341.8|94254.5|94332.3|94248.9|22
1649129660000|2022-04-05 03:34:20|94338.5|94255.3|94334.7|94252.5|94341.7|94255.3|94331.1|94250.7|17
1649129670000|2022-04-05 03:34:30|94336|94251.7|94335.8|94256.1|94337.8|94256.1|94330.5|94251.4|8
1649129680000|2022-04-05 03:34:40|94334.2|94257.8|94340.4|94255.5|94346|94257.9|94334.2|94254.9|19
1649129690000|2022-04-05 03:34:50|94340.9|94255.6|94343.9|94254|94344.4|94255.6|94339.6|94253.6|14
1649129700000|2022-04-05 03:35:00|94343.4|94254.2|94341.9|94253.9|94343.4|94254.2|94341.7|94253.7|9
1649129710000|2022-04-05 03:35:10|94332.7|94258.9|94336.2|94256.9|94336.7|94258.9|94332.7|94256.3|4
1649129720000|2022-04-05 03:35:20|94319.6|94269.6|94332.2|94259.1|94338.5|94269.6|94319.6|94255.8|7
1649129730000|2022-04-05 03:35:30|94333.2|94258.9|94339.8|94254|94341.9|94259.1|94331.4|94251.3|15
1649129740000|2022-04-05 03:35:40|94339.9|94253.9|94338.1|94251.2|94340.3|94254.1|94330.1|94251|29
1649129750000|2022-04-05 03:35:50|94337.9|94251|94336.2|94250.6|94341.1|94251.3|94336.2|94250.2|14
1649129760000|2022-04-05 03:36:00|94336.9|94250.8|94331|94252.4|94336.9|94253|94328.4|94250.8|13
1649129770000|2022-04-05 03:36:10|94331.5|94252.3|94338.4|94250.7|94339.8|94252.5|94330.1|94250.5|26
1649129780000|2022-04-05 03:36:20|94338.3|94251.1|94333.3|94251.9|94339.7|94253.3|94330|94250.6|31
1649129790000|2022-04-05 03:36:30|94332.5|94252.2|94333.7|94255.4|94334|94255.8|94332.3|94251.3|21
1649129800000|2022-04-05 03:36:40|94334.6|94255.3|94343.9|94252.8|94343.9|94255.9|94333.7|94252.2|10
1649129810000|2022-04-05 03:36:50|94343|94252.7|94335.9|94254.6|94343|94255.5|94334.6|94251.6|13
1649129820000|2022-04-05 03:37:00|94333.4|94255.3|94334|94255.3|94334.5|94255.5|94331.5|94253.7|21
1649129830000|2022-04-05 03:37:10|94332.8|94255.8|94333|94254.9|94334.5|94255.8|94332.5|94254.4|6
1649129840000|2022-04-05 03:37:20|94333.4|94255|94335.1|94259.2|94337.6|94259.3|94328.7|94254|23
1649129850000|2022-04-05 03:37:30|94336.9|94258|94338.4|94255.2|94339.3|94258|94334.5|94254.9|25
1649129860000|2022-04-05 03:37:40|94338.5|94255|94339.9|94256.7|94342.4|94256.7|94338.3|94254.9|20
1649129870000|2022-04-05 03:37:50|94343.5|94255.1|94337.1|94259|94343.5|94259|94333.1|94255.1|14
1649129880000|2022-04-05 03:38:00|94337.2|94261.2|94340|94260|94340.4|94261.2|94337.2|94260|16
1649129890000|2022-04-05 03:38:10|94339|94260.4|94343.2|94258.1|94344.3|94260.5|94338.6|94257.5|10
1649129900000|2022-04-05 03:38:20|94343.6|94257.8|94333.6|94257.4|94343.6|94258.7|94332|94257.4|21
1649129910000|2022-04-05 03:38:30|94333.7|94257.5|94339.6|94255.9|94339.6|94257.5|94333.7|94255.6|18
1649129920000|2022-04-05 03:38:40|94339.1|94256|94335.9|94257|94339.1|94257.7|94334.1|94255.9|14
1649129930000|2022-04-05 03:38:50|94335.7|94257.1|94334.8|94259.6|94337.4|94260.5|94331|94256.1|19
1649129940000|2022-04-05 03:39:00|94334.6|94259.2|94344.2|94259|94345.4|94259.7|94333.8|94258.5|28
1649129950000|2022-04-05 03:39:10|94333.6|94260.7|94338|94261.1|94340.6|94261.4|94333.1|94260|17
1649129960000|2022-04-05 03:39:20|94339.5|94261.2|94336.7|94261|94340|94261.2|94334.1|94259.7|9
1649129970000|2022-04-05 03:39:30|94342.3|94260.3|94342.5|94260.1|94343|94260.3|94341.3|94259.5|4
1649129980000|2022-04-05 03:39:40|94341.5|94259.8|94336.9|94261.9|94341.5|94261.9|94332.3|94257.7|23
1649129990000|2022-04-05 03:39:50|94337.9|94261.7|94338.4|94261.4|94338.4|94262.1|94337|94261.4|5
1649130000000|2022-04-05 03:40:00|94335|94262|94339.7|94260.5|94339.7|94262.2|94334.8|94260.5|16
1649130010000|2022-04-05 03:40:10|94335.6|94261.4|94341.2|94260.2|94341.4|94262.1|94335.6|94260.2|11
1649130020000|2022-04-05 03:40:20|94340.6|94260.3|94340.9|94261.1|94340.9|94261.9|94335.3|94260.3|10
1649130030000|2022-04-05 03:40:30|94342.5|94260.6|94346.9|94264.5|94349.1|94266.5|94338.2|94260.6|21
1649130040000|2022-04-05 03:40:40|94345.9|94264.7|94347.4|94264.5|94347.5|94265|94345.4|94264|19
1649130050000|2022-04-05 03:40:50|94347.2|94264.4|94351|94263|94352.6|94264.6|94347|94262.8|9
1649130060000|2022-04-05 03:41:00|94351.1|94263.2|94340.2|94266.4|94351.1|94276.7|94326.4|94263.2|5
1649130070000|2022-04-05 03:41:10|94349.5|94263.8|94348|94262.4|94349.5|94263.8|94347.1|94262.2|17
1649130080000|2022-04-05 03:41:20|94347.7|94276|94343.2|94265.9|94347.7|94276|94326|94264.3|11
1649130090000|2022-04-05 03:41:30|94343.8|94265.2|94346.2|94264.4|94346.4|94265.7|94343.8|94264|22
1649130100000|2022-04-05 03:41:40|94346.1|94264.6|94344.8|94264.4|94346.7|94265.8|94343.4|94264|9
1649130110000|2022-04-05 03:41:50|94343.6|94264.8|94346.7|94260.2|94346.7|94264.8|94343.2|94260.2|13
1649130120000|2022-04-05 03:42:00|94346.6|94260.3|94347.7|94262.1|94347.7|94265.6|94340.2|94260.3|21
1649130130000|2022-04-05 03:42:10|94348|94261.5|94350.2|94262.7|94350.2|94262.7|94346.1|94261.5|7
1649130140000|2022-04-05 03:42:20|94349.5|94262.8|94343|94263.6|94350|94265.6|94341.4|94262|20
1649130150000|2022-04-05 03:42:30|94341.8|94264.2|94343.1|94263.3|94344|94264.2|94341.8|94262.7|12
1649130160000|2022-04-05 03:42:40|94346.2|94261.6|94346.6|94261.3|94348|94262.5|94346|94261.3|18
1649130170000|2022-04-05 03:42:50|94347|94261.1|94348.4|94260.1|94348.4|94264.6|94340.9|94260.1|15
1649130180000|2022-04-05 03:43:00|94348.9|94260.5|94348.7|94261.9|94348.9|94263|94346|94260.5|12
1649130190000|2022-04-05 03:43:10|94348.6|94262|94348.8|94261.4|94348.8|94277.5|94327.5|94261.4|19
1649130200000|2022-04-05 03:43:20|94348.5|94261.6|94347.1|94260.6|94349.1|94262.1|94345.9|94260.6|14
1649130210000|2022-04-05 03:43:30|94347.2|94260.7|94346.3|94261.9|94347.6|94264.7|94341.5|94260.7|14
1649130220000|2022-04-05 03:43:40|94346.1|94261.7|94355|94262.4|94355.2|94264.1|94345|94259.5|20
1649130230000|2022-04-05 03:43:50|94353.7|94262.3|94348.8|94269.3|94358.6|94269.3|94347.4|94262.3|38
1649130240000|2022-04-05 03:44:00|94349.5|94269|94349.8|94268.9|94349.8|94270.8|94347.8|94267.8|20
1649130250000|2022-04-05 03:44:10|94349.9|94268.8|94347.6|94270.2|94349.9|94271.4|94345.7|94268.8|8
1649130260000|2022-04-05 03:44:20|94349|94269.4|94345.7|94263.6|94350.1|94269.4|94340.7|94263.2|21
1649130270000|2022-04-05 03:44:30|94346.8|94263.3|94348.8|94261.5|94348.8|94264.4|94345.4|94261.5|25
1649130280000|2022-04-05 03:44:40|94348.4|94261.8|94348.9|94264|94349.2|94265.8|94345.6|94261.6|15
1649130290000|2022-04-05 03:44:50|94349|94264.1|94346.6|94263.4|94349.7|94266.4|94338.8|94263.4|13
1649130300000|2022-04-05 03:45:00|94347.1|94263.2|94349.3|94268.3|94349.3|94268.8|94346|94263.2|23
1649130310000|2022-04-05 03:45:10|94349.4|94268.4|94353.8|94266.7|94354.7|94268.5|94349.4|94266|14
1649130320000|2022-04-05 03:45:20|94353.6|94266.6|94351.8|94265.2|94354.9|94266.6|94351.8|94265.2|17
1649130330000|2022-04-05 03:45:30|94351.9|94265.4|94348.4|94267.4|94352.1|94268.5|94345.3|94264.7|27
1649130340000|2022-04-05 03:45:40|94347.6|94267.7|94353.1|94265.5|94353.5|94267.7|94347.6|94264.8|21
1649130350000|2022-04-05 03:45:50|94353.6|94265.4|94349.1|94266.1|94353.9|94269.5|94343.7|94265.4|10
1649130360000|2022-04-05 03:46:00|94348.2|94266.6|94349.8|94266.2|94349.8|94267|94348.2|94266|14
1649130370000|2022-04-05 03:46:10|94350.7|94267.4|94352.2|94268.7|94352.2|94269.9|94349.3|94267.4|8
1649130380000|2022-04-05 03:46:20|94352.9|94268.5|94351|94273.6|94354.6|94274.1|94342.9|94268.5|18
1649130390000|2022-04-05 03:46:30|94352.9|94273.1|94351.6|94270|94352.9|94273.1|94342.7|94269.6|19
1649130400000|2022-04-05 03:46:40|94349.2|94270.5|94352.1|94269.9|94352.9|94270.5|94349.2|94269.1|10
1649130410000|2022-04-05 03:46:50|94350.9|94270.3|94349.7|94269.3|94352.1|94270.8|94345.9|94268.9|12
1649130420000|2022-04-05 03:47:00|94348.7|94269.5|94347.9|94269.2|94353.1|94269.5|94346.2|94268.2|12
1649130430000|2022-04-05 03:47:10|94343.7|94269.8|94346.5|94268.7|94348.5|94269.8|94343.7|94268|3
1649130440000|2022-04-05 03:47:20|94356.2|94266.5|94344.7|94271.2|94357.7|94280.5|94330.5|94265.5|8
1649130450000|2022-04-05 03:47:30|94354.3|94271|94346.6|94270.4|94358.6|94272.8|94345.2|94267.7|15
1649130460000|2022-04-05 03:47:40|94347.1|94270.2|94349.1|94269.6|94350.6|94273.4|94345.1|94269|16
1649130470000|2022-04-05 03:47:50|94349.2|94269.8|94350.8|94270.5|94352.7|94272.7|94345.7|94268.9|16
1649130480000|2022-04-05 03:48:00|94331.7|94281.7|94356.7|94269.2|94357.4|94281.7|94331.7|94268.8|24
1649130490000|2022-04-05 03:48:10|94345.6|94275.5|94352.6|94274.8|94354.3|94275.5|94345.6|94271.9|19
1649130500000|2022-04-05 03:48:20|94351.7|94275.1|94351.9|94275|94357|94275.1|94351.7|94273.2|15
1649130510000|2022-04-05 03:48:30|94353.1|94274.5|94352.8|94272.2|94354.8|94274.5|94352|94272.2|16
1649130520000|2022-04-05 03:48:40|94353.1|94274|94351.6|94274.6|94354.1|94275|94349.9|94272.9|19
1649130530000|2022-04-05 03:48:50|94353|94274.1|94354.2|94271.6|94354.5|94274.8|94350|94271.6|16
1649130540000|2022-04-05 03:49:00|94354.4|94271.8|94351.4|94272.2|94354.4|94273.5|94346.8|94271.6|18
1649130550000|2022-04-05 03:49:10|94353.2|94271.1|94349.4|94272.4|94353.2|94274.5|94347.2|94270.2|19
1649130560000|2022-04-05 03:49:20|94352.8|94271.9|94351.2|94269.9|94354.3|94272.6|94347.5|94269.5|17
1649130570000|2022-04-05 03:49:30|94352.3|94269.6|94350.8|94268.9|94353.8|94269.6|94350.8|94267.9|10
1649130580000|2022-04-05 03:49:40|94350.2|94269.1|94349.8|94269.6|94351.3|94270.2|94348.7|94267.4|25
1649130590000|2022-04-05 03:49:50|94351|94270.2|94345.7|94268.3|94354.6|94270.2|94343.9|94266.2|22
1649130600000|2022-04-05 03:50:00|94347.6|94267|94352.3|94268.8|94352.3|94270.8|94345.9|94264.8|39
1649130610000|2022-04-05 03:50:10|94352.6|94269.1|94350.9|94270.4|94356.2|94271.3|94349.3|94268.6|17
1649130620000|2022-04-05 03:50:20|94350.5|94270.6|94351.8|94270.9|94355|94271.4|94349.9|94269|18
1649130630000|2022-04-05 03:50:30|94353.3|94270.4|94351.9|94269.6|94353.6|94271.4|94349.2|94269.6|13
1649130640000|2022-04-05 03:50:40|94353.1|94269.2|94346.8|94268.3|94353.4|94269.5|94344.7|94268.1|16
1649130650000|2022-04-05 03:50:50|94348.6|94268.2|94352.7|94268.2|94352.7|94268.2|94348.6|94267.3|4
1649130660000|2022-04-05 03:51:00|94352.6|94268.1|94359.8|94268.8|94360|94269.1|94351.3|94268.1|12
1649130670000|2022-04-05 03:51:10|94350.2|94273.3|94347.9|94270.7|94362.2|94273.4|94344.5|94270.3|38
1649130680000|2022-04-05 03:51:20|94349|94270.4|94360.3|94269|94360.5|94273.3|94349|94268.1|27
1649130690000|2022-04-05 03:51:30|94359.5|94267.6|94362.7|94269|94363.2|94270.6|94359.4|94267.6|25
1649130700000|2022-04-05 03:51:40|94359|94269.5|94353.3|94269.9|94360.9|94273.5|94351.5|94269|36
1649130710000|2022-04-05 03:51:50|94352.9|94270.1|94353.7|94270.6|94353.7|94271.8|94350.6|94269.8|25
1649130720000|2022-04-05 03:52:00|94351.2|94270.9|94356.6|94270.1|94356.6|94272.4|94350.8|94270.1|12
1649130730000|2022-04-05 03:52:10|94356.1|94270.6|94357.2|94273.7|94359.1|94275.3|94353.6|94270.6|27
1649130740000|2022-04-05 03:52:20|94356.6|94273.8|94354.6|94274|94357.6|94275.2|94353.1|94273.3|18
1649130750000|2022-04-05 03:52:30|94356.2|94273.1|94357|94272.5|94357|94273.5|94355.2|94272.5|4
1649130760000|2022-04-05 03:52:40|94356.5|94273.7|94360.2|94272|94360.2|94273.7|94356.3|94272|13
1649130770000|2022-04-05 03:52:50|94353.7|94276.8|94352.9|94272.3|94357.4|94276.8|94350|94268.5|31
1649130780000|2022-04-05 03:53:00|94356.9|94272.2|94356.3|94271.6|94357.2|94274.7|94353.7|94270.2|13
1649130790000|2022-04-05 03:53:10|94355.3|94272.3|94356.2|94271.6|94356.6|94272.4|94355.3|94270.9|4
1649130800000|2022-04-05 03:53:20|94356.1|94272|94357.6|94268.6|94358|94272|94356.1|94268.1|7
1649130810000|2022-04-05 03:53:30|94351.7|94275.8|94355.5|94271.2|94355.5|94275.8|94351.7|94271.2|8
1649130820000|2022-04-05 03:53:40|94358.7|94267.4|94357.7|94268.7|94358.7|94270.2|94355.9|94267.4|6
1649130830000|2022-04-05 03:53:50|94357.4|94269|94357.1|94273.6|94359|94276.6|94351|94269|10
1649130840000|2022-04-05 03:54:00|94356.9|94274|94358|94269.4|94358.1|94274|94356.1|94269.1|10
1649130850000|2022-04-05 03:54:10|94358.2|94269.3|94353.4|94270.5|94358.3|94272.3|94351.6|94269.3|15
1649130860000|2022-04-05 03:54:20|94353.7|94269.8|94348.5|94269.3|94356.9|94270.1|94348.5|94266.8|17
1649130870000|2022-04-05 03:54:30|94348.4|94269.5|94346.9|94266.2|94351.1|94269.5|94345.9|94263.6|20
1649130880000|2022-04-05 03:54:40|94345.3|94268.4|94348.6|94264.4|94348.6|94268.4|94345.3|94264.4|11
1649130890000|2022-04-05 03:54:50|94348.9|94263.9|94348.3|94263.2|94349|94264.7|94347.3|94263.2|6
1649130900000|2022-04-05 03:55:00|94348.6|94262.6|94351.5|94263|94351.5|94266.2|94346.3|94262.1|18
1649130910000|2022-04-05 03:55:10|94351.3|94262.7|94351.8|94261.7|94351.8|94262.7|94351|94261.7|8
1649130920000|2022-04-05 03:55:20|94344.5|94268.2|94350.1|94260.4|94350.1|94268.2|94342.9|94260.4|15
1649130930000|2022-04-05 03:55:30|94352.9|94261.2|94350.8|94260.4|94352.9|94263.4|94348.6|94260.4|6
1649130940000|2022-04-05 03:55:40|94350.6|94261|94350.1|94260.9|94350.6|94261.8|94349.2|94260.9|6
1649130950000|2022-04-05 03:55:50|94349.6|94261.1|94347.4|94263.3|94350.1|94264.6|94344.2|94260.6|12
1649130960000|2022-04-05 03:56:00|94352.2|94261|94351.8|94260.7|94352.2|94261.3|94350.4|94260.3|12
1649130970000|2022-04-05 03:56:10|94352|94260.9|94351.7|94261|94352|94269|94340.5|94260.9|24
1649130980000|2022-04-05 03:56:20|94351.2|94261.5|94352.6|94262.8|94353.3|94263.7|94350.3|94261.5|22
1649130990000|2022-04-05 03:56:30|94351.8|94263.1|94347.7|94264.2|94351.8|94266.6|94344.6|94263.1|20
1649131000000|2022-04-05 03:56:40|94347.5|94263.9|94347.6|94261.9|94347.6|94265.3|94346.2|94261.9|9
1649131010000|2022-04-05 03:56:50|94343.2|94265.5|94347|94261.6|94347|94265.5|94343.2|94261.6|5
1649131020000|2022-04-05 03:57:00|94346.7|94261.8|94352.9|94267|94359.6|94268|94346.7|94261.2|21
1649131030000|2022-04-05 03:57:10|94354.5|94265.1|94347|94266.4|94357.4|94266.9|94342.3|94260.5|37
1649131040000|2022-04-05 03:57:20|94346.3|94267.2|94347.4|94266.4|94347.4|94267.4|94346.2|94266.2|11
1649131050000|2022-04-05 03:57:30|94347.7|94266.1|94343.9|94253.1|94347.7|94267.9|94336.8|94253.1|35
1649131060000|2022-04-05 03:57:40|94342.9|94259|94340.7|94252.6|94343.5|94259.5|94340.5|94252.4|26
1649131070000|2022-04-05 03:57:50|94339.5|94252.7|94330.1|94251|94339.5|94254.8|94330.1|94251|28
1649131080000|2022-04-05 03:58:00|94330.8|94250.9|94333.9|94251|94335|94252.5|94330.8|94250.7|24
1649131090000|2022-04-05 03:58:10|94337.4|94249.7|94333.4|94250.8|94339.8|94252|94331.3|94249.7|19
1649131100000|2022-04-05 03:58:20|94332.7|94251.1|94333.3|94248|94334.5|94251.1|94330.9|94248|15
1649131110000|2022-04-05 03:58:30|94332.1|94247.7|94329.5|94251.8|94336.9|94252.7|94329.4|94247.2|15
1649131120000|2022-04-05 03:58:40|94327.4|94251.7|94329.2|94250.6|94329.2|94252.6|94326.8|94250.5|12
1649131130000|2022-04-05 03:58:50|94334.5|94249.9|94331.1|94250.1|94334.5|94250.9|94326.4|94249.8|24
1649131140000|2022-04-05 03:59:00|94332.1|94249.9|94335.1|94253.7|94335.1|94255|94328.4|94249.9|27
1649131150000|2022-04-05 03:59:10|94332.7|94252.6|94334.3|94251.8|94334.3|94253.2|94332.7|94250.4|15
1649131160000|2022-04-05 03:59:20|94334|94252.6|94332|94251.4|94337.5|94254.5|94330.9|94251.4|18
1649131170000|2022-04-05 03:59:30|94332.1|94251.5|94330.1|94250.5|94332.3|94251.7|94328.4|94249.9|20
1649131180000|2022-04-05 03:59:40|94330.5|94250.2|94330.8|94248|94331.4|94250.7|94329.5|94247.8|21
1649131190000|2022-04-05 03:59:50|94329.8|94247.8|94324.2|94247.3|94329.8|94248.9|94321.4|94245.7|21
1649131200000|2022-04-05 04:00:00|94324|94246.2|94320.3|94244.8|94331|94256.5|94306.2|94243|41
1649131210000|2022-04-05 04:00:10|94321.5|94246.3|94327.3|94248.1|94327.7|94248.1|94321.5|94245.1|29
1649131220000|2022-04-05 04:00:20|94327.7|94248|94331.7|94253.6|94334.5|94255.2|94320.7|94246.6|41
1649131230000|2022-04-05 04:00:30|94332.5|94252|94337.4|94255.7|94337.4|94255.7|94325.6|94252|19
1649131240000|2022-04-05 04:00:40|94334.2|94257.3|94337.6|94258.4|94338|94259.1|94334.2|94256|33
1649131250000|2022-04-05 04:00:50|94337.5|94258.3|94339.4|94256|94344.9|94258.3|94333.1|94254.4|35
1649131260000|2022-04-05 04:01:00|94338.7|94256.3|94337.8|94254.8|94342.9|94256.7|94336.2|94253.7|36
1649131270000|2022-04-05 04:01:10|94338.1|94254.5|94342.5|94257.5|94343.4|94257.7|94337.5|94253.8|30
1649131280000|2022-04-05 04:01:20|94342|94257.6|94341.1|94259.3|94342.6|94261.8|94335.4|94257.6|26
1649131290000|2022-04-05 04:01:30|94341.3|94259.8|94337.3|94259|94341.3|94262.1|94334.6|94259|23
1649131300000|2022-04-05 04:01:40|94340.7|94259.1|94341|94255.2|94341.2|94259.6|94334.1|94255.2|27
1649131310000|2022-04-05 04:01:50|94340.1|94256.4|94340.9|94255.3|94341.8|94256.9|94339.3|94255.3|30
1649131320000|2022-04-05 04:02:00|94331.3|94255.6|94340.5|94260.6|94341.1|94261.2|94331.3|94255.6|27
1649131330000|2022-04-05 04:02:10|94341.1|94260.4|94342.9|94261.1|94345.8|94262.2|94334.6|94260.1|24
1649131340000|2022-04-05 04:02:20|94341.3|94261.3|94342.4|94261.5|94345.3|94262.6|94341.1|94259.6|17
1649131350000|2022-04-05 04:02:30|94342.5|94261.3|94338.1|94260.4|94342.5|94263|94335.4|94260.4|19
1649131360000|2022-04-05 04:02:40|94337.6|94260.7|94344|94261.5|94345.3|94266.7|94337.2|94260.2|30
1649131370000|2022-04-05 04:02:50|94343.2|94261.4|94345.9|94260.2|94346.3|94262.7|94342.2|94260.2|23
1649131380000|2022-04-05 04:03:00|94345.8|94260.1|94342.6|94260.7|94345.8|94263.3|94338.8|94260.1|23
1649131390000|2022-04-05 04:03:10|94342|94260.8|94340.4|94260.7|94344.2|94261.3|94339.9|94259.9|22
1649131400000|2022-04-05 04:03:20|94340.3|94260.9|94341.3|94255.8|94342.6|94260.9|94340.3|94255.8|11
1649131410000|2022-04-05 04:03:30|94341.1|94256|94336.5|94259.7|94341.3|94272.5|94322.5|94256|11
1649131420000|2022-04-05 04:03:40|94337.6|94260.2|94337|94259.6|94338.4|94260.7|94336.3|94259.6|12
1649131430000|2022-04-05 04:03:50|94336.7|94259.3|94336.2|94261.1|94339.8|94263|94333.3|94258.5|16
1649131440000|2022-04-05 04:04:00|94336.6|94262.2|94340.8|94259.6|94341.3|94262.4|94336.4|94259.6|19
1649131450000|2022-04-05 04:04:10|94340.6|94259.9|94342.5|94257.6|94342.5|94260.3|94339.9|94257.6|11
1649131460000|2022-04-05 04:04:20|94342.2|94257.7|94338.3|94260.5|94342.2|94261.9|94336|94257.7|19
1649131470000|2022-04-05 04:04:30|94335.3|94260.9|94338.1|94260.6|94338.1|94272.5|94322.1|94259.7|26
1649131480000|2022-04-05 04:04:40|94338.2|94260.4|94338.2|94260.9|94338.4|94261.8|94333.2|94259.1|24
1649131490000|2022-04-05 04:04:50|94339.2|94261.2|94342.8|94258.9|94343|94261.5|94337.1|94258.7|19
1649131500000|2022-04-05 04:05:00|94342.1|94258.4|94343.4|94259.5|94344.8|94261.7|94341.1|94258.4|20
1649131510000|2022-04-05 04:05:10|94343.3|94261|94339.1|94259.9|94343.3|94262.4|94336.3|94258.1|13
1649131520000|2022-04-05 04:05:20|94341.1|94258.8|94341.5|94258.1|94341.6|94258.8|94341.1|94258.1|5
1649131530000|2022-04-05 04:05:30|94341.2|94257.4|94330|94253.1|94341.2|94261.4|94328.5|94252.1|26
1649131540000|2022-04-05 04:05:40|94331.8|94252.5|94333.6|94253.4|94335.8|94254.7|94328.4|94250.4|20
1649131550000|2022-04-05 04:05:50|94326.8|94253.1|94333.8|94253.2|94335.1|94254.6|94326.8|94252.4|16
1649131560000|2022-04-05 04:06:00|94333.9|94252.9|94339.2|94253.1|94339.9|94254.5|94326.4|94252.9|17
1649131570000|2022-04-05 04:06:10|94337.2|94252.6|94342.3|94263.2|94344.9|94264.7|94331.2|94252.6|35
1649131580000|2022-04-05 04:06:20|94342.9|94264.4|94348.3|94263.5|94349|94267.4|94338.7|94263.5|35
1649131590000|2022-04-05 04:06:30|94348.2|94265.8|94347.8|94263.9|94350.7|94265.8|94347.8|94262.9|15
1649131600000|2022-04-05 04:06:40|94347.9|94264.7|94343.8|94265.1|94347.9|94265.4|94343|94263.1|22
1649131610000|2022-04-05 04:06:50|94342.2|94264.6|94347.9|94265|94350|94265.5|94340.8|94260.9|19
1649131620000|2022-04-05 04:07:00|94349.6|94265.1|94345|94265.8|94356.2|94268.3|94339.6|94263.8|36
1649131630000|2022-04-05 04:07:10|94345.4|94266.3|94351.9|94265.5|94355.1|94268|94344.3|94264.4|19
1649131640000|2022-04-05 04:07:20|94353.8|94264.2|94350|94264.2|94353.8|94266|94346.7|94263.9|15
1649131650000|2022-04-05 04:07:30|94349.1|94264.3|94344.7|94266.9|94350.9|94267.4|94338.7|94264.3|16
1649131660000|2022-04-05 04:07:40|94343.3|94267.2|94349.1|94270.9|94349.9|94270.9|94343.3|94266.4|19
1649131670000|2022-04-05 04:07:50|94349.3|94270.8|94348.8|94268.6|94351.2|94270.8|94348.7|94268.1|33
1649131680000|2022-04-05 04:08:00|94345.4|94269.7|94354.4|94272.7|94355.1|94273|94345.4|94269.7|27
1649131690000|2022-04-05 04:08:10|94361.2|94269.4|94359.1|94268.6|94361.3|94272.9|94355.4|94268.6|9
1649131700000|2022-04-05 04:08:20|94358.2|94272.5|94350.6|94270.5|94360.1|94273.6|94344.5|94270|23
1649131710000|2022-04-05 04:08:30|94348.8|94271|94353.7|94269.6|94353.7|94271.6|94347.2|94269.4|24
1649131720000|2022-04-05 04:08:40|94354|94272.2|94354.4|94271.7|94355.4|94273.3|94352.7|94271|13
1649131730000|2022-04-05 04:08:50|94354.5|94272.2|94359.7|94272.7|94359.7|94273.5|94351.5|94269.9|23
1649131740000|2022-04-05 04:09:00|94359.5|94273.7|94355.6|94272.6|94360.7|94274.6|94349|94271.6|24
1649131750000|2022-04-05 04:09:10|94354|94272.8|94352.4|94271|94354.2|94272.8|94351.7|94269.6|18
1649131760000|2022-04-05 04:09:20|94351.5|94270.1|94345.1|94270.1|94352|94271.2|94343.8|94269.7|8
1649131770000|2022-04-05 04:09:30|94350.1|94267.6|94344.5|94267.4|94353.5|94268.9|94339.4|94266.6|11
1649131780000|2022-04-05 04:09:40|94341.8|94271.4|94346.5|94269.1|94349.7|94271.4|94341.8|94267.7|28
1649131790000|2022-04-05 04:09:50|94347.7|94267.9|94348.6|94268.9|94349|94269.5|94346.6|94267.9|24
1649131800000|2022-04-05 04:10:00|94348.7|94268.3|94340.4|94268.3|94348.9|94278.3|94328.3|94267.7|15
1649131810000|2022-04-05 04:10:10|94341.3|94268.5|94351.2|94271.4|94351.2|94272.1|94341.3|94267.1|15
1649131820000|2022-04-05 04:10:20|94352.4|94270.7|94352.3|94270.7|94352.4|94273|94347.2|94269.8|26
1649131830000|2022-04-05 04:10:30|94352|94271.9|94352.5|94268.8|94353.8|94271.9|94351.1|94268.8|16
1649131840000|2022-04-05 04:10:40|94353.8|94269.1|94344.5|94268.9|94354.9|94272|94344.5|94267.8|18
1649131850000|2022-04-05 04:10:50|94329.6|94279.6|94344.5|94267|94346|94279.6|94329.6|94265.6|15
1649131860000|2022-04-05 04:11:00|94344.1|94267.3|94351.3|94272.4|94351.3|94272.6|94341.2|94267.3|19
1649131870000|2022-04-05 04:11:10|94350.4|94272.2|94358.6|94268.3|94359.3|94272.2|94350.4|94268.3|5
1649131880000|2022-04-05 04:11:20|94357.5|94272.4|94348.5|94272|94357.5|94272.5|94347.8|94270.7|20
1649131890000|2022-04-05 04:11:30|94348.2|94272.6|94352.2|94268.5|94353.2|94272.6|94346.2|94268|14
1649131900000|2022-04-05 04:11:40|94351.5|94269|94348.5|94269.9|94351.5|94282.6|94332.6|94269|8
1649131910000|2022-04-05 04:11:50|94344.4|94269.3|94346.9|94269.3|94347.3|94271.2|94341.8|94269.2|19
1649131920000|2022-04-05 04:12:00|94347|94269.4|94348.2|94270.1|94348.5|94271.1|94344|94269.4|20
1649131930000|2022-04-05 04:12:10|94349.3|94269.7|94344.3|94269.9|94349.3|94271|94343.6|94268.8|17
1649131940000|2022-04-05 04:12:20|94330.3|94280.3|94346.9|94268.8|94347.2|94281.5|94330.2|94268.7|15
1649131950000|2022-04-05 04:12:30|94347.5|94268.9|94349|94268.5|94353.4|94269.5|94347.5|94266|17
1649131960000|2022-04-05 04:12:40|94350.6|94267.6|94350.6|94265.7|94352.9|94268.2|94350|94265.1|16
1649131970000|2022-04-05 04:12:50|94352|94267.9|94342.9|94268.7|94352.5|94268.8|94342.8|94265|22
1649131980000|2022-04-05 04:13:00|94342|94269|94344.4|94265.3|94347.4|94269|94342|94265.3|20
1649131990000|2022-04-05 04:13:10|94343.6|94266.1|94352.5|94262.3|94353|94267.2|94337.7|94258.2|36
1649132000000|2022-04-05 04:13:20|94352|94261|94354.6|94266.8|94354.6|94267.9|94349.1|94259.9|27
1649132010000|2022-04-05 04:13:30|94351.7|94266|94349.9|94269.1|94357.8|94269.5|94342.6|94263.9|25
1649132020000|2022-04-05 04:13:40|94348.9|94269.2|94353.9|94271.6|94355.5|94273.5|94346.1|94265.5|37
1649132030000|2022-04-05 04:13:50|94354.3|94271.9|94352|94272.1|94355.8|94273.3|94349|94270.7|14
1649132040000|2022-04-05 04:14:00|94350.3|94272.4|94349.5|94270.4|94352|94273.4|94344.9|94269.9|24
1649132050000|2022-04-05 04:14:10|94349.4|94270.3|94349.8|94266.7|94352.7|94270.3|94343.3|94266.7|32
1649132060000|2022-04-05 04:14:20|94350.1|94267.2|94354.2|94270.4|94354.9|94272.5|94345|94267.2|28
1649132070000|2022-04-05 04:14:30|94357.2|94270.5|94354.1|94269|94357.2|94271.2|94348.8|94267.9|24
1649132080000|2022-04-05 04:14:40|94355.5|94268.1|94347.4|94266.9|94355.5|94270.1|94343.1|94266.9|18
1649132090000|2022-04-05 04:14:50|94342.9|94268.1|94343.2|94268.3|94346|94268.3|94341.1|94266.4|13
1649132100000|2022-04-05 04:15:00|94343.5|94268.4|94354.9|94268.8|94355.8|94270.8|94341|94266.4|19
1649132110000|2022-04-05 04:15:10|94354.6|94268.6|94321.9|94271.9|94354.6|94273.3|94320.2|94261.5|25
1649132120000|2022-04-05 04:15:20|94333.7|94262.7|94323.8|94252.8|94343.8|94269.5|94312.5|94245.7|37
1649132130000|2022-04-05 04:15:30|94312.9|94262.9|94326.3|94246.9|94347.8|94262.9|94306.5|94246.2|50
1649132140000|2022-04-05 04:15:40|94320.1|94247.2|94331.6|94251.9|94335.7|94251.9|94320.1|94247.2|51
1649132150000|2022-04-05 04:15:50|94330.5|94252.1|94337.8|94250|94343.5|94259.7|94306.8|94244.1|46
1649132160000|2022-04-05 04:16:00|94338.6|94250.6|94306|94256|94340.8|94261.6|94306|94244.2|38
1649132170000|2022-04-05 04:16:10|94333.6|94244.8|94333.3|94251.5|94336.1|94260.7|94305.9|94244.8|41
1649132180000|2022-04-05 04:16:20|94331.4|94251.8|94333.4|94252.2|94347.2|94258.3|94308.1|94241.9|46
1649132190000|2022-04-05 04:16:30|94326.4|94250.6|94334|94252.8|94339.3|94254.6|94326.4|94247.7|44
1649132200000|2022-04-05 04:16:40|94333.4|94253.4|94330.7|94254|94333.4|94254.2|94325.6|94248.4|26
1649132210000|2022-04-05 04:16:50|94330.6|94253.8|94341.4|94265.4|94342.7|94265.4|94326.6|94253.7|39
1649132220000|2022-04-05 04:17:00|94337.3|94265.5|94351.6|94275.9|94358.3|94277.8|94326.6|94265.5|51
1649132230000|2022-04-05 04:17:10|94351.4|94276.1|94355.6|94277.4|94356.8|94277.4|94349.8|94274|18
1649132240000|2022-04-05 04:17:20|94356.9|94278.1|94350.7|94279.4|94361.5|94288.7|94338.2|94277.2|21
1649132250000|2022-04-05 04:17:30|94350.4|94279.2|94337.8|94287.8|94368|94293.5|94336.8|94278|50
1649132260000|2022-04-05 04:17:40|94354.3|94274.6|94369.3|94283.7|94370.7|94283.7|94349.3|94269.5|54
1649132270000|2022-04-05 04:17:50|94367.7|94283|94355|94278.5|94368.9|94285.9|94353.3|94278.4|51
1649132280000|2022-04-05 04:18:00|94357.1|94278.9|94368.1|94283.5|94381.5|94291.7|94356|94276|61
1649132290000|2022-04-05 04:18:10|94370.2|94287.3|94365|94286.2|94377.7|94298.2|94363.8|94285.5|47
1649132300000|2022-04-05 04:18:20|94364.4|94284.8|94370.3|94284|94374|94293.7|94364.2|94280.4|52
1649132310000|2022-04-05 04:18:30|94370.6|94284.3|94364.9|94279.5|94373.5|94293.9|94361.8|94279.5|37
1649132320000|2022-04-05 04:18:40|94364.2|94279.2|94366.8|94290.2|94367.8|94291.5|94359.4|94278|43
1649132330000|2022-04-05 04:18:50|94368.5|94290|94370.3|94289.5|94370.8|94292.6|94363.2|94287|35
1649132340000|2022-04-05 04:19:00|94370.7|94285.3|94364.9|94288.2|94371|94293.1|94358.1|94277.2|38
1649132350000|2022-04-05 04:19:10|94370.8|94295.1|94375.4|94295.6|94376.2|94297.5|94361.1|94287.8|53
1649132360000|2022-04-05 04:19:20|94371.8|94295.9|94373.2|94300.1|94387.1|94302.9|94352.9|94290.5|55
1649132370000|2022-04-05 04:19:30|94372.6|94297.9|94384|94297.8|94393.1|94305.9|94371.3|94289.2|60
1649132380000|2022-04-05 04:19:40|94385.3|94298.8|94371.5|94293.6|94390.5|94300.3|94368.3|94290.6|37
1649132390000|2022-04-05 04:19:50|94374|94293.8|94364.9|94290.6|94375.4|94307.8|94352.2|94284.4|49
1649132400000|2022-04-05 04:20:00|94365.5|94290.9|94374.5|94293.8|94374.7|94309|94357.4|94290.5|51
1649132410000|2022-04-05 04:20:10|94375.1|94293.6|94363.2|94286.1|94375.1|94300.7|94350.7|94285.8|42
1649132420000|2022-04-05 04:20:20|94366.9|94284.5|94368.1|94289.1|94374.3|94295.6|94357.8|94279.7|55
1649132430000|2022-04-05 04:20:30|94367.8|94289.4|94368.9|94289.5|94373.1|94294.1|94364.1|94284.6|45
1649132440000|2022-04-05 04:20:40|94367.8|94297.7|94365.8|94289|94373.4|94305|94354.3|94287.5|43
1649132450000|2022-04-05 04:20:50|94367.2|94291.7|94375|94293.9|94375|94297.7|94363.9|94285.6|40
1649132460000|2022-04-05 04:21:00|94378.2|94296|94370.6|94290.8|94379.5|94308|94355.5|94290.6|50
1649132470000|2022-04-05 04:21:10|94370.5|94290.9|94351.4|94301.4|94379.3|94319|94350.9|94289.2|53
1649132480000|2022-04-05 04:21:20|94362.3|94292|94374.5|94290.8|94385.3|94299.5|94347.8|94287.7|50
1649132490000|2022-04-05 04:21:30|94375.3|94290.5|94376.3|94285.5|94384.3|94295.6|94361.9|94275.5|67
1649132500000|2022-04-05 04:21:40|94377.9|94284.6|94376.9|94292.9|94380.8|94297.2|94366.3|94284.6|57
1649132510000|2022-04-05 04:21:50|94376.5|94292.5|94376.5|94293.2|94383.3|94296.2|94367.7|94291.6|45
1649132520000|2022-04-05 04:22:00|94378.1|94291.2|94379.7|94289.6|94385.9|94296|94364.1|94281.1|58
1649132530000|2022-04-05 04:22:10|94373.7|94288.2|94375.6|94290.9|94375.8|94290.9|94365.3|94280.9|49
1649132540000|2022-04-05 04:22:20|94375.7|94290.8|94372.1|94289.1|94381|94293|94362.5|94282.2|56
1649132550000|2022-04-05 04:22:30|94374.5|94284.3|94363.7|94289.3|94380.3|94297.1|94357.8|94280|60
1649132560000|2022-04-05 04:22:40|94368|94290.2|94379.4|94290.3|94383.4|94296.1|94359.3|94284.4|64
1649132570000|2022-04-05 04:22:50|94379.7|94290.2|94361.1|94280.3|94384.1|94295|94361.1|94280.3|58
1649132580000|2022-04-05 04:23:00|94357.2|94285.6|94368.4|94289.8|94376.3|94293|94357.2|94281.2|49
1649132590000|2022-04-05 04:23:10|94369.7|94289.9|94372.3|94288.8|94377.9|94291.9|94367.9|94284.6|22
1649132600000|2022-04-05 04:23:20|94372.4|94288.7|94374.8|94286|94376.1|94289|94372.3|94284.8|24
1649132610000|2022-04-05 04:23:30|94373.7|94286.2|94372.7|94290.7|94373.7|94290.7|94363.5|94286.2|19
1649132620000|2022-04-05 04:23:40|94371.9|94291.3|94362|94291.5|94371.9|94300.4|94349.8|94288.6|26
1649132630000|2022-04-05 04:23:50|94363.1|94291.8|94374.1|94296.6|94381.8|94308.7|94349.9|94290.2|38
1649132640000|2022-04-05 04:24:00|94372.4|94298.5|94368.7|94295.4|94374.3|94304.8|94354.8|94293.7|26
1649132650000|2022-04-05 04:24:10|94372|94294.7|94374.2|94293.2|94374.2|94295|94370|94292.6|9
1649132660000|2022-04-05 04:24:20|94372.4|94293.7|94356.8|94306.8|94378.1|94306.9|94355.8|94293.5|25
1649132670000|2022-04-05 04:24:30|94357.6|94307.6|94366|94302|94377.3|94307.6|94350.6|94296.8|28
1649132680000|2022-04-05 04:24:40|94366.1|94302.3|94356.2|94301.9|94378.8|94304.1|94352.2|94290|22
1649132690000|2022-04-05 04:24:50|94358.8|94299.5|94366.8|94290.1|94368|94301.9|94352.7|94290.1|27
1649132700000|2022-04-05 04:25:00|94366.4|94289.7|94363.1|94286.3|94368|94299.4|94349.4|94285.1|25
1649132710000|2022-04-05 04:25:10|94362.6|94285.8|94368.2|94288.7|94397|94293.8|94362.2|94283.7|27
1649132720000|2022-04-05 04:25:20|94368.5|94284|94368.1|94288.6|94376|94299.4|94349.4|94283.3|13
1649132730000|2022-04-05 04:25:30|94368.3|94290.8|94364.9|94282.8|94368.3|94295.7|94342.5|94281.1|26
1649132740000|2022-04-05 04:25:40|94364.4|94285.9|94360.3|94282.7|94364.9|94292.1|94342.1|94282.7|28
1649132750000|2022-04-05 04:25:50|94360.7|94282.2|94337.9|94287.9|94362.5|94289.1|94337.8|94277.2|16
1649132760000|2022-04-05 04:26:00|94340.8|94286.9|94370.7|94288.2|94370.7|94296.9|94335.1|94279.7|31
1649132770000|2022-04-05 04:26:10|94370.9|94289.2|94369.7|94286.8|94371.9|94290|94368.9|94286.3|26
1649132780000|2022-04-05 04:26:20|94370.2|94286.7|94366.8|94284.1|94402|94297.2|94344.3|94283.3|24
1649132790000|2022-04-05 04:26:30|94347.7|94297.7|94374.8|94292.8|94374.8|94302.7|94347.7|94290|22
1649132800000|2022-04-05 04:26:40|94371|94290.6|94374.1|94291.9|94374.6|94298.6|94347.9|94290.1|13
1649132810000|2022-04-05 04:26:50|94387.3|94286.6|94374.4|94291.7|94394.8|94295.5|94373.1|94280.8|24
1649132820000|2022-04-05 04:27:00|94395.2|94291.3|94374.3|94291.8|94395.2|94299|94347.8|94286.4|9
1649132830000|2022-04-05 04:27:10|94374.6|94291.9|94370.8|94294.2|94392.7|94300.5|94370.8|94275.8|30
1649132840000|2022-04-05 04:27:20|94371.5|94294.3|94373.6|94291.9|94405|94299.7|94370|94268.9|25
1649132850000|2022-04-05 04:27:30|94374.9|94292.3|94360.2|94305.1|94377|94307.1|94347.8|94290|20
1649132860000|2022-04-05 04:27:40|94379|94294|94381.3|94290.3|94387|94299.2|94379|94290.3|9
1649132870000|2022-04-05 04:27:50|94385.5|94298.6|94379|94296.3|94411|94305|94354.2|94294.7|15
1649132880000|2022-04-05 04:28:00|94353|94303|94379|94296.3|94379|94304.3|94352.9|94296.3|9
1649132890000|2022-04-05 04:28:10|94385.3|94296.4|94351.2|94301.2|94385.3|94304.4|94349.7|94294|37
1649132900000|2022-04-05 04:28:20|94377|94296.2|94363.2|94305|94377|94305.1|94348.8|94291|18
1649132910000|2022-04-05 04:28:30|94386.3|94286.3|94370|94291|94386.3|94304.7|94354.7|94286.3|5
1649132920000|2022-04-05 04:28:40|94373.4|94291.6|94366.1|94288.2|94373.8|94302.3|94349.4|94288.2|15
1649132930000|2022-04-05 04:28:50|94351.2|94301.2|94388.6|94290.8|94389.2|94304.3|94351.2|94289.2|30
1649132940000|2022-04-05 04:29:00|94380.2|94292.7|94390.5|94291.7|94393.8|94301.8|94362.7|94291|24
1649132950000|2022-04-05 04:29:10|94393.4|94292.5|94386.7|94292|94394|94302|94363.7|94288|25
1649132960000|2022-04-05 04:29:20|94384|94293|94379.2|94295.4|94392.9|94301.1|94368.5|94289.5|15
1649132970000|2022-04-05 04:29:30|94371.8|94299.3|94392.6|94297.6|94402.6|94305.4|94371.1|94290|36
1649132980000|2022-04-05 04:29:40|94392|94298|94399.9|94284.6|94402|94307|94378.1|94284.6|23
1649132990000|2022-04-05 04:29:50|94401.1|94287.2|94392.1|94297.6|94403.3|94307|94382.2|94287.2|24
1649133000000|2022-04-05 04:30:00|94386.5|94302.8|94404.9|94296.5|94409.4|94303.6|94375|94295.1|26
1649133010000|2022-04-05 04:30:10|94408.7|94299|94378.7|94293.4|94408.8|94305.7|94372.1|94289.3|48
1649133020000|2022-04-05 04:30:20|94384.6|94284.9|94350.9|94241.2|94386.1|94284.9|94340.7|94241.2|74
1649133030000|2022-04-05 04:30:30|94339.9|94239.6|94353.4|94249|94354.9|94257.2|94331|94233.4|72
1649133040000|2022-04-05 04:30:40|94353.6|94248.3|94339.5|94257.6|94358.3|94261.1|94332|94247.6|59
1649133050000|2022-04-05 04:30:50|94337.1|94258.5|94367.2|94258.3|94370.3|94265|94328.9|94250|65
1649133060000|2022-04-05 04:31:00|94367.9|94257.3|94372.1|94272|94373.7|94283.5|94359.2|94257.3|62
1649133070000|2022-04-05 04:31:10|94371.9|94272.1|94366.7|94262.4|94378.8|94286.7|94353.8|94255.9|56
1649133080000|2022-04-05 04:31:20|94344.4|94281.7|94343.2|94281.6|94369.7|94283.3|94340.9|94265|53
1649133090000|2022-04-05 04:31:30|94348.8|94281.7|94373.8|94268.3|94373.8|94286.4|94339.4|94268.3|55
1649133100000|2022-04-05 04:31:40|94368.6|94268.7|94342|94275.9|94375.1|94284.2|94337.6|94264.6|53
1649133110000|2022-04-05 04:31:50|94364|94263|94364.3|94270|94372.2|94278.2|94335.8|94258.1|58
1649133120000|2022-04-05 04:32:00|94366.1|94268.5|94361.6|94267.3|94369.3|94280.4|94333.9|94253.2|52
1649133130000|2022-04-05 04:32:10|94361.7|94267.4|94346.6|94276.2|94368.3|94281.3|94333.8|94251.2|49
1649133140000|2022-04-05 04:32:20|94353.5|94270.7|94364|94255.9|94378.5|94282.5|94335.9|94253.3|43
1649133150000|2022-04-05 04:32:30|94363.3|94260|94363.8|94263.6|94369.7|94282.1|94334|94250.3|53
1649133160000|2022-04-05 04:32:40|94361.4|94266.6|94344.4|94281.3|94365.9|94281.3|94340.6|94262.5|42
1649133170000|2022-04-05 04:32:50|94344.1|94281.4|94365.1|94249.1|94375.9|94283.3|94344.1|94249.1|38
1649133180000|2022-04-05 04:33:00|94369.3|94253.3|94348.5|94282.2|94371.5|94282.9|94348.2|94253.3|44
1649133190000|2022-04-05 04:33:10|94347.8|94283.2|94346.5|94270.7|94368.2|94285|94341.3|94252.3|38
1649133200000|2022-04-05 04:33:20|94345|94272.6|94330.8|94263.6|94358.6|94272.6|94319.7|94247.2|64
1649133210000|2022-04-05 04:33:30|94333.9|94261.3|94331.9|94260.9|94355.3|94270|94325.6|94251.1|45
1649133220000|2022-04-05 04:33:40|94338.5|94260.4|94331.5|94269.4|94359.4|94270.1|94320.3|94258.2|45
1649133230000|2022-04-05 04:33:50|94328.1|94269.2|94326.4|94273|94356.2|94273|94326.4|94260.6|17
1649133240000|2022-04-05 04:34:00|94327.8|94277.8|94327.7|94277.7|94332.2|94278.1|94324|94273.5|8
1649133250000|2022-04-05 04:34:10|94324.3|94274.3|94359|94256.2|94359.3|94274.3|94320.2|94256.2|25
1649133260000|2022-04-05 04:34:20|94356|94264.3|94337.5|94280|94357.1|94280|94328.8|94264.3|38
1649133270000|2022-04-05 04:34:30|94337.8|94283.8|94329.8|94272.4|94362.3|94283.8|94329.2|94264|37
1649133280000|2022-04-05 04:34:40|94334|94272|94345.4|94281|94356|94281|94324.9|94263.9|26
1649133290000|2022-04-05 04:34:50|94345.8|94280.6|94327.3|94277.3|94356|94280.9|94327.3|94264.5|23
1649133300000|2022-04-05 04:35:00|94354.6|94266.1|94352.6|94264.1|94359|94268|94352.6|94264.1|3
1649133310000|2022-04-05 04:35:10|94352.5|94264.6|94332.7|94265.4|94354.8|94273.3|94324|94260.2|38
1649133320000|2022-04-05 04:35:20|94350.6|94262.2|94355.6|94265.9|94357.5|94280.6|94324.2|94259.4|45
1649133330000|2022-04-05 04:35:30|94357.7|94266.6|94343.9|94259.8|94357.7|94280.2|94340.6|94259|44
1649133340000|2022-04-05 04:35:40|94342.5|94258.2|94335.3|94274.4|94344.8|94274.6|94331.7|94258.2|19
1649133350000|2022-04-05 04:35:50|94331.7|94274.2|94346.2|94259.9|94348.6|94274.2|94319.3|94258.3|37
1649133360000|2022-04-05 04:36:00|94346.3|94272|94321.2|94267.5|94346.3|94275.5|94319.1|94258.1|33
1649133370000|2022-04-05 04:36:10|94322.3|94267.1|94342.3|94259|94342.7|94274.3|94321.2|94256.9|17
1649133380000|2022-04-05 04:36:20|94344.2|94260.5|94326.4|94273.1|94345.7|94273.1|94321.1|94256.3|46
1649133390000|2022-04-05 04:36:30|94327.1|94272.4|94343.3|94263.6|94343.5|94272.4|94317.9|94256.8|38
1649133400000|2022-04-05 04:36:40|94339.2|94273.6|94328.4|94278.4|94345.3|94280.3|94325.4|94261.8|38
1649133410000|2022-04-05 04:36:50|94328.3|94278.3|94340.8|94275.8|94342.4|94280.4|94326.5|94264.4|38
1649133420000|2022-04-05 04:37:00|94340.3|94277.3|94336.3|94280.9|94348.6|94280.9|94330|94263.8|48
1649133430000|2022-04-05 04:37:10|94340.2|94281.9|94342|94276|94353|94284|94339.9|94256.5|52
1649133440000|2022-04-05 04:37:20|94341.9|94271.5|94336.6|94270.3|94350.3|94279.7|94322.9|94258.9|56
1649133450000|2022-04-05 04:37:30|94335.7|94270.4|94331.4|94281.4|94344|94281.4|94317.1|94256|45
1649133460000|2022-04-05 04:37:40|94334|94274.9|94338.2|94282.4|94339.9|94282.4|94332.7|94258|33
1649133470000|2022-04-05 04:37:50|94338.7|94280.1|94345.9|94265.1|94347.1|94281.9|94335.2|94259.1|35
1649133480000|2022-04-05 04:38:00|94346|94265.2|94343.6|94282.2|94349.8|94290.9|94339.6|94265.1|42
1649133490000|2022-04-05 04:38:10|94341.4|94283|94349.1|94291.9|94354|94295.3|94338.4|94264.4|51
1649133500000|2022-04-05 04:38:20|94350.7|94285.5|94350.8|94286|94354.6|94298.9|94347.5|94272|25
1649133510000|2022-04-05 04:38:30|94355.2|94272|94360|94275|94360|94291.9|94352.1|94272|29
1649133520000|2022-04-05 04:38:40|94356.7|94276|94357.2|94277.1|94363.6|94288.4|94356.6|94275.4|33
1649133530000|2022-04-05 04:38:50|94356.7|94276.7|94365.2|94292.4|94367|94300.4|94356.7|94276.7|29
1649133540000|2022-04-05 04:39:00|94364.8|94289.9|94364.9|94284.9|94367|94296|94357.9|94282.9|34
1649133550000|2022-04-05 04:39:10|94365.8|94283.3|94368|94287.8|94368|94299.2|94361.4|94283.3|37
1649133560000|2022-04-05 04:39:20|94367|94287.7|94367.3|94287|94367.5|94289.1|94365.7|94286.8|27
1649133570000|2022-04-05 04:39:30|94366.3|94286.8|94345.4|94295.4|94387.9|94295.6|94345.4|94281|22
1649133580000|2022-04-05 04:39:40|94348.2|94294.6|94367.3|94286.8|94369.8|94294.6|94347.9|94283.8|25
1649133590000|2022-04-05 04:39:50|94366.5|94286.1|94349.2|94299.2|94369|94299.2|94346.3|94285.2|22
1649133600000|2022-04-05 04:40:00|94349.3|94299.3|94359.5|94295.8|94366.9|94302.6|94349.3|94287.1|31
1649133610000|2022-04-05 04:40:10|94361.5|94283.2|94364.7|94286|94367|94287|94361.5|94282.9|29
1649133620000|2022-04-05 04:40:20|94363.6|94283.8|94364.7|94283.8|94367|94298.3|94345.1|94281.2|25
1649133630000|2022-04-05 04:40:30|94363.9|94283.4|94353.8|94295.5|94371.5|94298.3|94345.9|94283.1|31
1649133640000|2022-04-05 04:40:40|94354|94295.7|94370.1|94292|94372.2|94304.7|94352|94290.7|38
1649133650000|2022-04-05 04:40:50|94353.3|94303.3|94369|94292.1|94372|94303.3|94353.3|94291.9|32
1649133660000|2022-04-05 04:41:00|94369.5|94292.2|94355.6|94302.8|94370.4|94303.2|94355.6|94291.5|27
1649133670000|2022-04-05 04:41:10|94358|94300.7|94367|94301.9|94381.1|94309.6|94355.9|94290.5|37
1649133680000|2022-04-05 04:41:20|94362.3|94303.2|94376|94297.3|94380|94305.1|94354|94293|50
1649133690000|2022-04-05 04:41:30|94375.9|94297.2|94352.1|94296.1|94377.7|94306.1|94351|94293.4|42
1649133700000|2022-04-05 04:41:40|94352.3|94292.7|94356.3|94300.2|94381.7|94303.1|94352.2|94291.5|42
1649133710000|2022-04-05 04:41:50|94361.5|94299|94359.5|94293.4|94375.7|94300.6|94350.3|94292.6|29
1649133720000|2022-04-05 04:42:00|94352.6|94294.5|94369.1|94290.2|94370.6|94294.7|94346.2|94284.9|43
1649133730000|2022-04-05 04:42:10|94368.7|94290.1|94371.7|94291.7|94372|94294.9|94347.9|94283.9|42
1649133740000|2022-04-05 04:42:20|94371.6|94291.6|94374.6|94296.3|94378.4|94298.2|94344|94277.8|44
1649133750000|2022-04-05 04:42:30|94375|94296.5|94369.3|94299.8|94386|94303|94354.5|94283|47
1649133760000|2022-04-05 04:42:40|94365.6|94299.5|94364|94295.8|94378.6|94306|94354.1|94295.8|27
1649133770000|2022-04-05 04:42:50|94363.8|94295.6|94377.4|94295.3|94378.5|94306.4|94352.9|94288.9|60
1649133780000|2022-04-05 04:43:00|94377.3|94295.2|94362.5|94304.1|94377.3|94306.4|94356.2|94294.8|35
1649133790000|2022-04-05 04:43:10|94365.6|94303|94370.8|94292.1|94378.1|94303|94351.3|94291.7|33
1649133800000|2022-04-05 04:43:20|94370.9|94292|94359.6|94292.6|94377.9|94296.5|94350.4|94282.1|34
1649133810000|2022-04-05 04:43:30|94360.9|94291.9|94368.6|94287.2|94368.6|94296|94346.6|94284.7|35
1649133820000|2022-04-05 04:43:40|94368.2|94286.8|94364.4|94288.5|94368.6|94295.9|94351|94284.7|28
1649133830000|2022-04-05 04:43:50|94363.9|94287.3|94370|94293.3|94370.5|94294.7|94344.3|94285.2|36
1649133840000|2022-04-05 04:44:00|94369.9|94285.4|94371.1|94292.1|94376.5|94297.7|94344.8|94277.8|35
1649133850000|2022-04-05 04:44:10|94370.8|94291.5|94376.2|94295.2|94376.2|94297.8|94359.2|94291.4|37
1649133860000|2022-04-05 04:44:20|94374.2|94294.6|94376|94296.9|94376.4|94298.4|94369.5|94290|31
1649133870000|2022-04-05 04:44:30|94377|94298.6|94370.8|94292.3|94377|94298.6|94348.7|94287.7|43
1649133880000|2022-04-05 04:44:40|94369.3|94292.4|94371.7|94300|94387|94300.9|94344.3|94279.8|42
1649133890000|2022-04-05 04:44:50|94372.6|94300.9|94379.8|94300.3|94381.4|94301|94372.6|94293.2|21
1649133900000|2022-04-05 04:45:00|94379.7|94300.2|94372.7|94296.6|94379.7|94305.1|94356.7|94293.1|39
1649133910000|2022-04-05 04:45:10|94372.2|94294.3|94363.1|94307.7|94381.9|94309.9|94356.8|94286.1|41
1649133920000|2022-04-05 04:45:20|94367.7|94304.9|94380.5|94302.8|94384.3|94310.4|94359.9|94299|42
1649133930000|2022-04-05 04:45:30|94380.6|94302.6|94383.1|94305.8|94388.5|94314.2|94368.4|94301.2|48
1649133940000|2022-04-05 04:45:40|94382.8|94305.5|94375.7|94317.3|94391.9|94318.9|94367.4|94305.5|48
1649133950000|2022-04-05 04:45:50|94377.8|94315.6|94388.3|94310.6|94391.2|94318.4|94367.8|94309|33
1649133960000|2022-04-05 04:46:00|94367.4|94310.5|94383.2|94313.5|94390.6|94318.3|94367.4|94304.1|47
1649133970000|2022-04-05 04:46:10|94388.7|94313.6|94379.7|94314.7|94392.9|94315.8|94365.2|94300.4|51
1649133980000|2022-04-05 04:46:20|94394.2|94315.8|94398.7|94318.3|94402.8|94323.8|94367.4|94301.3|55
1649133990000|2022-04-05 04:46:30|94398.3|94319.6|94374.7|94316.1|94398.8|94319.6|94373|94306.7|40
1649134000000|2022-04-05 04:46:40|94379.7|94318|94371.7|94310.7|94396.4|94318|94369.6|94306|36
1649134010000|2022-04-05 04:46:50|94395.5|94306.1|94398|94318|94398|94318.6|94371.8|94306.1|31
1649134020000|2022-04-05 04:47:00|94370.7|94315.2|94393.5|94312.2|94394.1|94320.3|94370.7|94304.7|41
1649134030000|2022-04-05 04:47:10|94393.2|94311.9|94368.4|94311|94395|94318|94365.2|94302.5|40
1649134040000|2022-04-05 04:47:20|94372.4|94311.8|94388.1|94307.1|94389.4|94312.1|94372.4|94303.4|29
1649134050000|2022-04-05 04:47:30|94387|94304.9|94365.4|94305.7|94389|94309.4|94362.3|94276|51
1649134060000|2022-04-05 04:47:40|94368.5|94305.8|94361.2|94295.1|94384|94308|94360.1|94295.1|24
1649134070000|2022-04-05 04:47:50|94365.7|94299.2|94357.4|94298.5|94381|94305.6|94353.4|94283.9|32
1649134080000|2022-04-05 04:48:00|94357.3|94298.7|94378.7|94296.3|94380.9|94302.8|94357.3|94291.8|33
1649134090000|2022-04-05 04:48:10|94361.1|94295.6|94351.3|94286.9|94377|94295.6|94350.8|94286.5|32
1649134100000|2022-04-05 04:48:20|94363|94257|94364.5|94287.1|94377.4|94289.4|94351.9|94249|37
1649134110000|2022-04-05 04:48:30|94352|94287|94357.7|94289.6|94367.9|94289.6|94352|94250|21
1649134120000|2022-04-05 04:48:40|94363.9|94278|94350.1|94282.5|94363.9|94288|94349.9|94274.8|27
1649134130000|2022-04-05 04:48:50|94345|94282|94366.8|94281.2|94367.4|94291.4|94345|94279.8|19
1649134140000|2022-04-05 04:49:00|94364.6|94288.8|94354.4|94269.9|94364.6|94288.8|94342.3|94253.3|58
1649134150000|2022-04-05 04:49:10|94353.1|94272.5|94378|94277|94378|94290.5|94348.5|94266.6|45
1649134160000|2022-04-05 04:49:20|94377|94276|94369.7|94284.4|94377|94291.2|94354.7|94276|36
1649134170000|2022-04-05 04:49:30|94369.6|94282.7|94369.6|94282.7|94371.1|94296.6|94364.2|94282.7|30
1649134180000|2022-04-05 04:49:40|94369.9|94283|94366.3|94282.2|94370|94289|94344.7|94275.6|25
1649134190000|2022-04-05 04:49:50|94367.8|94281.1|94344.7|94284.8|94367.8|94290.2|94344.7|94280.2|37
1649134200000|2022-04-05 04:50:00|94346.6|94285.4|94366|94289|94366|94289|94339|94284.1|17
1649134210000|2022-04-05 04:50:10|94366.1|94288.4|94354.2|94275.8|94366.1|94288.4|94338.7|94273.5|46
1649134220000|2022-04-05 04:50:20|94363.1|94273.4|94362|94283|94363.5|94285.4|94347.6|94272.3|20
1649134230000|2022-04-05 04:50:30|94351.5|94282.7|94364|94276.2|94364.7|94283|94351.5|94276.2|20
1649134240000|2022-04-05 04:50:40|94363.9|94276.1|94346.2|94278.7|94363.9|94282.2|94346.2|94271|26
1649134250000|2022-04-05 04:50:50|94349.5|94278.2|94362.8|94280.1|94363.5|94283.3|94340.2|94258|28
1649134260000|2022-04-05 04:51:00|94362.7|94277.1|94367.4|94287.1|94367.8|94288.3|94350.4|94277.1|45
1649134270000|2022-04-05 04:51:10|94366.1|94284.7|94361.9|94286.2|94367.8|94289|94348|94280.3|28
1649134280000|2022-04-05 04:51:20|94360.8|94288.2|94370.4|94294.1|94371.4|94294.2|94349.9|94282.3|38
1649134290000|2022-04-05 04:51:30|94370.6|94292.5|94379|94276|94379|94297.6|94351.6|94276|26
1649134300000|2022-04-05 04:51:40|94371.3|94291.1|94370.4|94298.5|94371.9|94298.6|94349.7|94272.1|37
1649134310000|2022-04-05 04:51:50|94354|94288.4|94374.3|94289.6|94374.4|94298.7|94353.2|94282.8|33
1649134320000|2022-04-05 04:52:00|94374.4|94289.7|94376.5|94291|94376.6|94298.1|94370.5|94287.8|43
1649134330000|2022-04-05 04:52:10|94377.5|94289.7|94381.8|94300.5|94386.7|94305.6|94362.6|94286.4|38
1649134340000|2022-04-05 04:52:20|94385.2|94301.4|94384|94298.5|94392|94303.7|94384|94288.6|19
1649134350000|2022-04-05 04:52:30|94383.9|94298.4|94362.5|94291.5|94387.3|94307|94362.5|94290.9|22
1649134360000|2022-04-05 04:52:40|94385.5|94301.4|94366.9|94290.5|94385.5|94305.8|94362.4|94290.5|37
1649134370000|2022-04-05 04:52:50|94378.5|94297.9|94383.6|94299.5|94384.4|94303.7|94377.5|94295.8|18
1649134380000|2022-04-05 04:53:00|94383.4|94299.4|94357.9|94298.8|94383.6|94305.7|94357.2|94290.3|28
1649134390000|2022-04-05 04:53:10|94382|94298|94382.9|94299.2|94385|94303.2|94357.9|94281.1|27
1649134400000|2022-04-05 04:53:20|94382.2|94299.4|94384.5|94305.4|94384.8|94307.1|94382.2|94298.9|21
1649134410000|2022-04-05 04:53:30|94385|94306|94384.8|94305.4|94385|94306|94371.5|94300.5|19
1649134420000|2022-04-05 04:53:40|94384.9|94305.8|94385|94305.6|94385.1|94306|94384.7|94299.2|9
1649134430000|2022-04-05 04:53:50|94385.1|94301.2|94385.6|94301.7|94385.6|94304.6|94360.3|94280.6|11
1649134440000|2022-04-05 04:54:00|94385.4|94301.5|94385.8|94301.8|94386.8|94305.7|94385.2|94300.9|15
1649134450000|2022-04-05 04:54:10|94385.5|94301.5|94374.3|94300.9|94399.5|94310.8|94374.3|94283.5|30
1649134460000|2022-04-05 04:54:20|94380.6|94300.8|94386|94304.1|94390.3|94306|94361.7|94279.3|42
1649134470000|2022-04-05 04:54:30|94387.1|94301.6|94386.9|94295.9|94389.1|94308|94382.2|94294.8|29
1649134480000|2022-04-05 04:54:40|94387.1|94298.5|94382.6|94295.9|94387.1|94299.6|94378.9|94294.9|38
1649134490000|2022-04-05 04:54:50|94382.2|94296.9|94379.4|94298.4|94382.7|94301.2|94377.9|94294.1|35
1649134500000|2022-04-05 04:55:00|94378.1|94296.8|94378.7|94296.7|94384.5|94300.1|94375.9|94294.7|33
1649134510000|2022-04-05 04:55:10|94380|94297.7|94382|94298.2|94383.2|94298.3|94377.9|94292.7|38
1649134520000|2022-04-05 04:55:20|94381.8|94298.1|94378.8|94302.3|94384.1|94302.3|94378.8|94295.6|22
1649134530000|2022-04-05 04:55:30|94379.2|94301.9|94378.3|94298|94383.1|94301.9|94373.1|94295.6|29
1649134540000|2022-04-05 04:55:40|94376.8|94297.4|94384|94304.7|94384.6|94305.5|94376.8|94297.4|21
1649134550000|2022-04-05 04:55:50|94374.5|94298.9|94376.5|94294.1|94380.1|94300.6|94374.3|94289.7|21
1649134560000|2022-04-05 04:56:00|94375.7|94293.3|94379.4|94295.2|94380.6|94296.7|94374.5|94292.9|36
1649134570000|2022-04-05 04:56:10|94379.5|94295.1|94379.7|94296.2|94380.8|94296.4|94378.9|94294.1|28
1649134580000|2022-04-05 04:56:20|94379.4|94295.6|94375.1|94293.7|94380|94296.2|94374.2|94293.3|41
1649134590000|2022-04-05 04:56:30|94374.5|94294.1|94356.3|94306.3|94374.6|94306.3|94354.2|94289.9|25
1649134600000|2022-04-05 04:56:40|94368.1|94295.3|94379.2|94287|94379.2|94295.8|94367.2|94287|50
1649134610000|2022-04-05 04:56:50|94377.7|94287.7|94377.8|94288.6|94377.9|94291.4|94370.1|94282.4|36
1649134620000|2022-04-05 04:57:00|94378.1|94288.4|94376.8|94285.9|94378.2|94288.4|94372.7|94284.7|35
1649134630000|2022-04-05 04:57:10|94373.2|94286.3|94368.6|94282.4|94373.2|94288.5|94365.8|94281.8|42
1649134640000|2022-04-05 04:57:20|94363.7|94282.5|94379.8|94290.5|94379.8|94294.9|94363.7|94280.8|29
1649134650000|2022-04-05 04:57:30|94380|94290.7|94382.3|94285.2|94385.5|94295.1|94375.4|94284.3|34
1649134660000|2022-04-05 04:57:40|94381.7|94295.3|94380.6|94297.3|94383|94297.7|94378|94287.5|22
1649134670000|2022-04-05 04:57:50|94381.3|94297.5|94380.8|94293.7|94385.9|94307.8|94379.7|94293.7|33
1649134680000|2022-04-05 04:58:00|94381.4|94295.8|94381.9|94294.6|94385.6|94305.8|94379.5|94291.8|34
1649134690000|2022-04-05 04:58:10|94382.7|94294.7|94390.9|94303.3|94390.9|94305.2|94382.7|94294.7|47
1649134700000|2022-04-05 04:58:20|94387.7|94299.6|94387.8|94304.5|94392.6|94311.2|94385.3|94299.5|38
1649134710000|2022-04-05 04:58:30|94388.2|94305.8|94388.7|94308.3|94394.9|94308.4|94385.2|94301.3|36
1649134720000|2022-04-05 04:58:40|94388.1|94306.3|94389.6|94306.9|94393.2|94311.1|94387.2|94306.2|42
1649134730000|2022-04-05 04:58:50|94389.5|94307|94386.4|94308.3|94391.2|94308.4|94385.5|94304.7|43
1649134740000|2022-04-05 04:59:00|94388.2|94308.1|94389|94308.1|94389.7|94309.1|94385.9|94305.9|40
1649134750000|2022-04-05 04:59:10|94388.9|94306.1|94390.9|94305|94390.9|94310.4|94385.8|94304.8|31
1649134760000|2022-04-05 04:59:20|94390.6|94305.8|94389.8|94304.8|94392.1|94307.1|94375.3|94296.8|53
1649134770000|2022-04-05 04:59:30|94390.2|94304.9|94386.4|94285.3|94399.2|94304.9|94386.2|94285.3|58
1649134780000|2022-04-05 04:59:40|94387.7|94284.1|94393.1|94283.9|94393.2|94299.2|94380.8|94283.9|51
1649134790000|2022-04-05 04:59:50|94393.5|94283.5|94379.8|94288.4|94393.5|94301.1|94379.8|94283.1|49
1649134800000|2022-04-05 05:00:00|94378.9|94288.3|94383.4|94299.1|94385.6|94299.1|94369|94287.5|66
1649134810000|2022-04-05 05:00:10|94384.1|94299|94385.6|94303.3|94387.6|94303.3|94376.6|94293.2|53
1649134820000|2022-04-05 05:00:20|94385.9|94303.2|94380.7|94298.3|94387|94303.2|94374.5|94293.4|49
1649134830000|2022-04-05 05:00:30|94382.3|94298.4|94389.6|94305.8|94389.8|94306.7|94381.5|94297.4|54
1649134840000|2022-04-05 05:00:40|94388|94305.7|94391.2|94310.3|94396.2|94314.8|94386.2|94305.1|53
1649134850000|2022-04-05 05:00:50|94390.3|94309.4|94393.7|94313.3|94394.9|94313.3|94388.5|94306.1|40
1649134860000|2022-04-05 05:01:00|94394.7|94313.1|94399.8|94317.6|94402.4|94319.6|94394.1|94313.1|41
1649134870000|2022-04-05 05:01:10|94400|94317.7|94387.6|94315.6|94400|94323.7|94373.7|94311.3|37
1649134880000|2022-04-05 05:01:20|94388.8|94315.8|94392.9|94319.5|94402.8|94323.3|94388.8|94315.8|44
1649134890000|2022-04-05 05:01:30|94392|94319.7|94389.4|94313.1|94395.7|94319.7|94388.9|94312.8|35
1649134900000|2022-04-05 05:01:40|94388.7|94313.2|94388.2|94313.1|94391|94313.2|94387.7|94310.8|34
1649134910000|2022-04-05 05:01:50|94387.9|94312.9|94390.4|94313.6|94390.5|94314.1|94387.2|94311.8|47
1649134920000|2022-04-05 05:02:00|94390.1|94313.3|94391.4|94318.3|94395.9|94318.8|94388.1|94313.1|50
1649134930000|2022-04-05 05:02:10|94391.3|94318.2|94390.3|94315.2|94394.5|94318.7|94390.2|94313.5|44
1649134940000|2022-04-05 05:02:20|94389.4|94315.1|94393.6|94314.9|94393.6|94316.1|94386.3|94313.7|35
1649134950000|2022-04-05 05:02:30|94393.2|94315|94391.4|94313.4|94394.6|94317.1|94390.2|94313.4|45
1649134960000|2022-04-05 05:02:40|94392.3|94313.2|94385.6|94307.9|94393.7|94315.8|94385.6|94306.4|45
1649134970000|2022-04-05 05:02:50|94385.7|94307.8|94387.2|94306|94387.2|94308.8|94383.2|94306|28
1649134980000|2022-04-05 05:03:00|94386.5|94308.7|94385.4|94309.1|94389|94310.3|94383.6|94307.5|43
1649134990000|2022-04-05 05:03:10|94385.5|94308.9|94382|94307.2|94386.6|94309.1|94380.3|94303.9|30
1649135000000|2022-04-05 05:03:20|94386.2|94305|94388.5|94312.8|94389.2|94313.8|94383.8|94305|38
1649135010000|2022-04-05 05:03:30|94388.4|94312.4|94390.2|94313.2|94391.1|94313.3|94386.7|94310|38
1649135020000|2022-04-05 05:03:40|94390.4|94313.4|94390.3|94312.8|94391.6|94313.5|94388.7|94312.5|23
1649135030000|2022-04-05 05:03:50|94389.3|94313.1|94392.2|94320.5|94396.1|94322.6|94381.3|94310.1|39
1649135040000|2022-04-05 05:04:00|94392.1|94320.9|94392.4|94316.1|94397|94330.6|94380.6|94315.3|42
1649135050000|2022-04-05 05:04:10|94392.5|94316.2|94392|94317.3|94393.8|94317.6|94390.7|94315.5|26
1649135060000|2022-04-05 05:04:20|94393.8|94315.6|94394.3|94316.6|94396.7|94318.8|94393.4|94315|20
1649135070000|2022-04-05 05:04:30|94394.5|94316.8|94391.4|94315.5|94396.9|94317.1|94387.9|94314.2|22
1649135080000|2022-04-05 05:04:40|94393.6|94315.3|94393.4|94314.5|94397.3|94315.3|94389.4|94314.3|12
1649135090000|2022-04-05 05:04:50|94395.7|94314|94386|94307.8|94396|94316.2|94382.4|94307.8|35
1649135100000|2022-04-05 05:05:00|94387.1|94307.6|94382.3|94303.8|94388.5|94307.8|94377.5|94300.8|44
1649135110000|2022-04-05 05:05:10|94382.7|94303.6|94382.3|94307.8|94382.9|94307.8|94375.4|94303.2|21
1649135120000|2022-04-05 05:05:20|94380.8|94307|94385.2|94313.3|94385.2|94313.3|94380.8|94303.7|22
1649135130000|2022-04-05 05:05:30|94385|94313.2|94382.9|94310.6|94390.7|94321.4|94370.2|94310.3|24
1649135140000|2022-04-05 05:05:40|94381.9|94309.3|94379.5|94303.4|94389.5|94312.4|94376|94298.1|55
1649135150000|2022-04-05 05:05:50|94381|94302.6|94378.7|94307.9|94382.8|94317.4|94367.4|94300.5|36
1649135160000|2022-04-05 05:06:00|94379|94307.6|94386.1|94311.3|94389.6|94316.6|94365.1|94304|30
1649135170000|2022-04-05 05:06:10|94391|94313.2|94386.8|94301.4|94392.9|94313.2|94383.8|94301.4|24
1649135180000|2022-04-05 05:06:20|94382.4|94304.7|94384.3|94302|94385.8|94305.1|94382.2|94302|21
1649135190000|2022-04-05 05:06:30|94384|94302.2|94388.5|94302.3|94388.5|94304.3|94382.5|94301.9|15
1649135200000|2022-04-05 05:06:40|94387.7|94309.1|94363.7|94273.7|94391.8|94309.7|94342.9|94262.9|59
1649135210000|2022-04-05 05:06:50|94368.5|94270.7|94347.2|94260.4|94368.5|94273.2|94345.7|94258.3|58
1649135220000|2022-04-05 05:07:00|94344.6|94260.6|94337.8|94264.1|94350.1|94265.1|94337.8|94260.4|37
1649135230000|2022-04-05 05:07:10|94322.7|94272.7|94363.7|94278.6|94367.7|94279.6|94322.7|94257.8|51
1649135240000|2022-04-05 05:07:20|94363.3|94278.4|94367|94281.2|94368.3|94281.6|94363.3|94278.4|40
1649135250000|2022-04-05 05:07:30|94367.2|94280.7|94361.2|94278.9|94367.2|94280.7|94360.4|94276.4|28
1649135260000|2022-04-05 05:07:40|94361.9|94279.4|94359.2|94277.9|94362.8|94279.8|94355.1|94275.4|21
1649135270000|2022-04-05 05:07:50|94361|94276.3|94362.6|94275.5|94362.6|94278.1|94359.8|94274.4|17
1649135280000|2022-04-05 05:08:00|94360.7|94275.8|94360|94275.1|94371.5|94280.2|94357.4|94265.6|40
1649135290000|2022-04-05 05:08:10|94359.7|94276.2|94354.2|94266.1|94367.4|94278.6|94339.9|94254|61
1649135300000|2022-04-05 05:08:20|94353.7|94266|94342|94244.6|94359.9|94266|94337.3|94242.4|53
1649135310000|2022-04-05 05:08:30|94341.1|94243.2|94334.2|94252.2|94346|94252.2|94324.8|94240.5|48
1649135320000|2022-04-05 05:08:40|94333.6|94251.1|94339.1|94250.9|94340.4|94251.1|94328.1|94246.9|33
1649135330000|2022-04-05 05:08:50|94325.7|94248.4|94328.8|94250.2|94332.9|94250.4|94325.7|94246.1|19
1649135340000|2022-04-05 05:09:00|94328|94249.2|94332|94251.1|94333.9|94252|94326.9|94248.2|28
1649135350000|2022-04-05 05:09:10|94332.1|94251.2|94332.1|94254.4|94333.6|94254.8|94328.8|94250.1|26
1649135360000|2022-04-05 05:09:20|94334.8|94258.5|94337.4|94254.2|94339.1|94259.4|94334.3|94251.8|24
1649135370000|2022-04-05 05:09:30|94335.3|94254.9|94329.2|94254.3|94336.1|94256.3|94326.1|94251.3|30
1649135380000|2022-04-05 05:09:40|94330.8|94254.2|94328.7|94252.9|94335.2|94254.6|94323.7|94247.3|38
1649135390000|2022-04-05 05:09:50|94328.6|94252.7|94328.4|94248.6|94332.2|94252.7|94326.5|94248|40
1649135400000|2022-04-05 05:10:00|94329.6|94249.9|94327.9|94244.5|94329.6|94251.6|94326.2|94243.9|37
1649135410000|2022-04-05 05:10:10|94327.1|94244.2|94321.7|94243.4|94327.2|94247.7|94319.1|94242|27
1649135420000|2022-04-05 05:10:20|94322.3|94244|94323.1|94240.6|94326.9|94245|94320.8|94240.6|33
1649135430000|2022-04-05 05:10:30|94323.5|94242.1|94322.8|94240.1|94324.4|94243.7|94318.3|94240.1|19
1649135440000|2022-04-05 05:10:40|94323.3|94242.7|94323|94241.1|94323.3|94243.9|94317.9|94240.9|26
1649135450000|2022-04-05 05:10:50|94323.3|94239.3|94322.7|94237.5|94324|94242.3|94316.3|94237.3|25
1649135460000|2022-04-05 05:11:00|94322.1|94238.4|94320.5|94235.5|94326.2|94241.5|94319.8|94235.5|30
1649135470000|2022-04-05 05:11:10|94320.2|94236.8|94315.5|94231.1|94322.8|94243.9|94315.5|94231.1|14
1649135480000|2022-04-05 05:11:20|94320.2|94238.6|94322.4|94239.9|94325.9|94244.8|94320.2|94238.6|26
1649135490000|2022-04-05 05:11:30|94324.6|94241.2|94322.7|94245.4|94324.6|94246.4|94318.4|94237.6|29
1649135500000|2022-04-05 05:11:40|94322.8|94245.5|94321|94236.4|94323|94245.7|94314.8|94234.3|28
1649135510000|2022-04-05 05:11:50|94321.1|94236.6|94313.1|94234.4|94321.1|94237.9|94313.1|94232|31
1649135520000|2022-04-05 05:12:00|94316.7|94237.4|94313.1|94231.7|94319.9|94238.9|94311.5|94226.1|35
1649135530000|2022-04-05 05:12:10|94313.3|94231.8|94317.4|94234.1|94317.4|94234.1|94312.8|94228.3|12
1649135540000|2022-04-05 05:12:20|94314.7|94235.3|94322.3|94240.4|94322.4|94240.4|94310.3|94234.6|35
1649135550000|2022-04-05 05:12:30|94320.1|94241|94319.4|94240.3|94325|94244.2|94317.2|94238.7|43
1649135560000|2022-04-05 05:12:40|94320|94240|94322.1|94238.5|94322.1|94240.6|94315.5|94237.6|34
1649135570000|2022-04-05 05:12:50|94322.6|94238.6|94323.9|94242.4|94324.5|94243.7|94322.2|94238.5|21
1649135580000|2022-04-05 05:13:00|94323.5|94242.2|94322.9|94238.9|94324.5|94244.3|94320.9|94238.9|33
1649135590000|2022-04-05 05:13:10|94323.2|94239|94320.8|94237.5|94325.6|94243.7|94320|94237.2|30
1649135600000|2022-04-05 05:13:20|94322.7|94240.7|94321.3|94237|94322.7|94241.8|94320.5|94237|27
1649135610000|2022-04-05 05:13:30|94321.6|94237.2|94323.5|94238|94326.2|94245|94320.9|94237.2|30
1649135620000|2022-04-05 05:13:40|94323.2|94238.8|94325.6|94241.5|94325.6|94244.9|94322.7|94238.4|23
1649135630000|2022-04-05 05:13:50|94325.7|94241.6|94325.5|94241.7|94326.1|94244.5|94325|94241.6|24
1649135640000|2022-04-05 05:14:00|94320.7|94244.9|94324.5|94243.1|94326.5|94247|94319.2|94243.1|29
1649135650000|2022-04-05 05:14:10|94324.7|94243.3|94315.8|94243.8|94324.7|94253.3|94303.3|94243.1|16
1649135660000|2022-04-05 05:14:20|94303.6|94253.6|94321|94237.7|94328.9|94253.6|94303.6|94232.3|41
1649135670000|2022-04-05 05:14:30|94323.2|94235.3|94319.8|94239.8|94330.6|94241.8|94318.5|94234.5|23
1649135680000|2022-04-05 05:14:40|94321.1|94239.9|94324.2|94236.7|94325.2|94239.9|94320.7|94233.7|19
1649135690000|2022-04-05 05:14:50|94324.1|94237.1|94324|94238.6|94326.5|94239.2|94318.1|94234.7|38
1649135700000|2022-04-05 05:15:00|94323.3|94239|94323.7|94245.6|94327.5|94248|94323.2|94238.1|35
1649135710000|2022-04-05 05:15:10|94323.9|94245|94315.4|94234.2|94328|94245.2|94315.4|94233|42
1649135720000|2022-04-05 05:15:20|94315.7|94233.6|94316.3|94227.5|94319.6|94237.4|94314.4|94227.5|36
1649135730000|2022-04-05 05:15:30|94318.3|94229.4|94316.7|94232.3|94318.6|94234.8|94314.6|94229.4|35
1649135740000|2022-04-05 05:15:40|94316.6|94232.1|94303.5|94223.6|94320.2|94237.2|94303.1|94219.7|26
1649135750000|2022-04-05 05:15:50|94304.7|94229.1|94306.3|94225.1|94308.5|94229.1|94298.8|94220.6|37
1649135760000|2022-04-05 05:16:00|94306|94225.3|94305.6|94219.8|94308.1|94225.6|94304.4|94219.7|36
1649135770000|2022-04-05 05:16:10|94307.1|94220.6|94312.8|94222.6|94314.5|94224.3|94305.6|94219.9|33
1649135780000|2022-04-05 05:16:20|94311.6|94222.1|94317.8|94228.3|94319.7|94229|94307.8|94220.4|34
1649135790000|2022-04-05 05:16:30|94315|94227.3|94321.8|94230.3|94322|94231.7|94311.3|94222.2|20
1649135800000|2022-04-05 05:16:40|94322.3|94229.8|94318.6|94231.5|94322.3|94232.5|94314.8|94225.9|25
1649135810000|2022-04-05 05:16:50|94318.9|94229.4|94324.4|94232.5|94324.9|94233|94315.4|94225.5|17
1649135820000|2022-04-05 05:17:00|94324.2|94233.6|94322.7|94234.7|94324.2|94237.8|94319|94230.7|28
1649135830000|2022-04-05 05:17:10|94323.8|94236|94328.5|94238.5|94328.5|94239.9|94322.5|94235.4|30
1649135840000|2022-04-05 05:17:20|94327.9|94238.8|94332.6|94241.1|94332.6|94244.8|94326.2|94237.4|23
1649135850000|2022-04-05 05:17:30|94333|94241.3|94323.1|94234.1|94333|94242.9|94323.1|94234.1|29
1649135860000|2022-04-05 05:17:40|94322.8|94234.8|94323.2|94234|94324.5|94239|94321.5|94234|20
1649135870000|2022-04-05 05:17:50|94322.9|94234.5|94323.7|94243.7|94326.9|94244.9|94319.1|94234.1|29
1649135880000|2022-04-05 05:18:00|94324.3|94246.9|94328.7|94244.3|94328.7|94247.4|94316|94237.6|41
1649135890000|2022-04-05 05:18:10|94329.1|94244.6|94325.2|94243.2|94329.1|94247.6|94323.3|94241.8|38
1649135900000|2022-04-05 05:18:20|94325.5|94244.4|94326.9|94243.6|94329|94245.5|94325|94242.5|18
1649135910000|2022-04-05 05:18:30|94326.6|94243|94325.2|94247.6|94326.6|94254.6|94304.6|94242.9|22
1649135920000|2022-04-05 05:18:40|94304|94247.5|94322.9|94245.3|94325.3|94256.1|94304|94238.3|45
1649135930000|2022-04-05 05:18:50|94323.7|94244.8|94324.1|94247.1|94325.8|94248.6|94322.1|94244.8|19
1649135940000|2022-04-05 05:19:00|94323.8|94247.6|94324.1|94248.5|94329.7|94250.1|94320.9|94245.8|27
1649135950000|2022-04-05 05:19:10|94322.8|94248.2|94324.7|94242.9|94325.1|94248.5|94320.6|94242.9|24
1649135960000|2022-04-05 05:19:20|94324.9|94245.3|94325.9|94245.1|94327.8|94246.4|94324.5|94244.3|21
1649135970000|2022-04-05 05:19:30|94325.4|94246.3|94318.2|94246.7|94327.7|94247.1|94318|94245|26
1649135980000|2022-04-05 05:19:40|94319.9|94246.9|94320|94249.9|94322.7|94260.3|94310.3|94240.6|22
1649135990000|2022-04-05 05:19:50|94306.5|94256.5|94322.7|94251|94326|94261.4|94304.8|94246.9|32
1649136000000|2022-04-05 05:20:00|94322.5|94250.9|94322.9|94250.8|94330.5|94251.3|94321.2|94247|28
1649136010000|2022-04-05 05:20:10|94324.9|94250.7|94321.8|94247.9|94327.8|94251.1|94321.2|94246.3|20
1649136020000|2022-04-05 05:20:20|94319.7|94248.5|94304.1|94254.1|94325.7|94256.2|94303.2|94246.4|27
1649136030000|2022-04-05 05:20:30|94308.7|94258.7|94321.6|94248.5|94325.9|94259.8|94307.7|94247.3|27
1649136040000|2022-04-05 05:20:40|94321.9|94249|94324|94250.9|94324.7|94260.6|94309.5|94246|23
1649136050000|2022-04-05 05:20:50|94326.7|94246.6|94326.8|94246.4|94330.6|94250.4|94326.6|94245.2|35
1649136060000|2022-04-05 05:21:00|94326.5|94246.7|94325.8|94243.7|94326.5|94248|94322.3|94243.7|24
1649136070000|2022-04-05 05:21:10|94326|94244.5|94305.1|94211.6|94326|94246.1|94300.3|94211.6|28
1649136080000|2022-04-05 05:21:20|94304.6|94212.2|94299|94215.3|94304.9|94215.5|94293|94212|37
1649136090000|2022-04-05 05:21:30|94299.2|94215.6|94298.3|94216.7|94300.7|94218.6|94294.1|94213|27
1649136100000|2022-04-05 05:21:40|94299.8|94217|94298.5|94215.7|94300.2|94218.1|94298.1|94215.7|29
1649136110000|2022-04-05 05:21:50|94298.6|94216.3|94297.9|94216.6|94301|94219.1|94296.9|94216|23
1649136120000|2022-04-05 05:22:00|94302.5|94221.4|94306.3|94228.7|94306.3|94229.1|94298.1|94221.4|28
1649136130000|2022-04-05 05:22:10|94304.7|94229.2|94313.8|94231.4|94322.3|94234.3|94299.4|94226.3|38
1649136140000|2022-04-05 05:22:20|94310|94233.8|94316.9|94234.5|94316.9|94238.7|94309.5|94233.8|17
1649136150000|2022-04-05 05:22:30|94314.7|94235|94318.3|94237.4|94318.3|94238.5|94314.2|94233.6|23
1649136160000|2022-04-05 05:22:40|94319.5|94237.3|94318.8|94239.4|94321.3|94240.2|94317.2|94236.3|26
1649136170000|2022-04-05 05:22:50|94319.5|94237.5|94316.1|94237.5|94320.2|94240.2|94312.2|94235|25
1649136180000|2022-04-05 05:23:00|94315.6|94237.8|94314.1|94238.7|94322|94250.5|94297.8|94237.8|16
1649136190000|2022-04-05 05:23:10|94310.6|94233.9|94324.8|94241.2|94324.8|94248.8|94298.8|94233.9|13
1649136200000|2022-04-05 05:23:20|94307.2|94228.5|94324.7|94244.5|94341.3|94246.7|94307.2|94225.8|48
1649136210000|2022-04-05 05:23:30|94331.3|94243|94322.6|94244.6|94332.2|94247.5|94322.1|94243|27
1649136220000|2022-04-05 05:23:40|94323.8|94245|94323|94246.7|94325.7|94246.8|94322.6|94244.3|14
1649136230000|2022-04-05 05:23:50|94324.3|94245.4|94325.8|94246.9|94329|94247.5|94324.1|94244.8|11
1649136240000|2022-04-05 05:24:00|94325.5|94247.1|94327.2|94247.3|94327.9|94249.3|94324.4|94246.5|28
1649136250000|2022-04-05 05:24:10|94327.1|94247.6|94324.1|94247.5|94330.8|94248|94324|94246.7|13
1649136260000|2022-04-05 05:24:20|94325.7|94247.2|94312.6|94242.4|94330|94258.8|94302.5|94238.4|44
1649136270000|2022-04-05 05:24:30|94312.8|94241.8|94316.3|94242.1|94320.1|94252.5|94301|94239.6|25
1649136280000|2022-04-05 05:24:40|94316.8|94241|94317.5|94239.8|94320.8|94241.8|94316.8|94239.2|26
1649136290000|2022-04-05 05:24:50|94318|94239.9|94317.2|94238.7|94322.2|94241.5|94315.1|94238.7|26
1649136300000|2022-04-05 05:25:00|94315.5|94239.9|94316.6|94238.2|94317.3|94240.9|94314.4|94238.2|25
1649136310000|2022-04-05 05:25:10|94296.7|94246.7|94307.9|94235.3|94316.4|94250.6|94296.7|94235.3|30
1649136320000|2022-04-05 05:25:20|94298.6|94248.6|94312.6|94231.8|94316.7|94248.6|94298.6|94231.6|23
1649136330000|2022-04-05 05:25:30|94311.7|94232|94312.7|94232.6|94313.2|94233|94309.1|94230.7|35
1649136340000|2022-04-05 05:25:40|94312.2|94232.7|94307.4|94232.4|94314.7|94233.7|94306.4|94231.6|26
1649136350000|2022-04-05 05:25:50|94309.3|94232.7|94306.4|94233.2|94311.6|94233.2|94304.9|94231.5|23
1649136360000|2022-04-05 05:26:00|94307|94233.6|94303.7|94226.6|94311.8|94233.9|94302.4|94225.1|37
1649136370000|2022-04-05 05:26:10|94307.6|94225.4|94309.3|94231.6|94312.9|94234|94304.5|94225.4|28
1649136380000|2022-04-05 05:26:20|94310.7|94232.5|94309.7|94231.5|94312.4|94234.1|94308.6|94231.2|35
1649136390000|2022-04-05 05:26:30|94310.3|94231|94307.8|94233.5|94310.3|94236|94305.3|94230.8|34
1649136400000|2022-04-05 05:26:40|94309.8|94235.2|94309.6|94237.1|94312.4|94238.1|94307.2|94230|27
1649136410000|2022-04-05 05:26:50|94310.6|94237.6|94307|94235.1|94315.8|94237.9|94306.6|94231.8|26
1649136420000|2022-04-05 05:27:00|94309.8|94233.7|94305.9|94232|94313.7|94235.2|94304.8|94228.6|38
1649136430000|2022-04-05 05:27:10|94305.7|94231.7|94305.1|94230.7|94307.5|94231.9|94304.2|94229.7|18
1649136440000|2022-04-05 05:27:20|94304|94230.5|94303.2|94227|94308|94240.6|94290.3|94227|19
1649136450000|2022-04-05 05:27:30|94304.2|94227.7|94306.2|94229.6|94306.2|94230|94301.7|94227|31
1649136460000|2022-04-05 05:27:40|94305.6|94230.5|94309.7|94231.2|94311.8|94231.2|94302.8|94227.7|23
1649136470000|2022-04-05 05:27:50|94305.5|94231.7|94307.7|94231.1|94316.7|94233.4|94305.3|94229.1|22
1649136480000|2022-04-05 05:28:00|94308.8|94235|94309.8|94229.1|94312.3|94235.5|94300.9|94226.6|43
1649136490000|2022-04-05 05:28:10|94310|94229.3|94307|94227.2|94311.3|94230.1|94304.9|94226.1|40
1649136500000|2022-04-05 05:28:20|94311|94230.2|94309|94238.4|94311.7|94238.4|94305.1|94230|39
1649136510000|2022-04-05 05:28:30|94309.2|94238.6|94298.3|94248.3|94309.2|94249.7|94295.6|94236.7|21
1649136520000|2022-04-05 05:28:40|94299.2|94249.2|94298.2|94248.2|94309.8|94250.7|94297.1|94237.9|28
1649136530000|2022-04-05 05:28:50|94297.5|94247.5|94300.9|94250.9|94301.1|94251.1|94297.5|94247.5|23
1649136540000|2022-04-05 05:29:00|94301.1|94251.1|94302.4|94252.4|94302.4|94252.4|94300.2|94250.2|23
1649136550000|2022-04-05 05:29:10|94302.3|94252.3|94297.2|94247.2|94302.3|94252.3|94295.9|94245.9|16
1649136560000|2022-04-05 05:29:20|94297.5|94247.5|94299.1|94249.1|94299.1|94249.1|94296.7|94246.7|9
1649136570000|2022-04-05 05:29:30|94299.4|94249.4|94303.1|94253.1|94303.1|94253.1|94298.3|94248.3|26
1649136580000|2022-04-05 05:29:40|94303.2|94253.2|94303.7|94253.7|94303.7|94253.7|94300.5|94250.5|14
1649136590000|2022-04-05 05:29:50|94303.9|94253.9|94300.8|94250.8|94303.9|94253.9|94298.3|94248.3|23
1649136600000|2022-04-05 05:30:00|94300.5|94250.5|94300.6|94250.6|94301.5|94251.5|94296.7|94246.7|29
1649136610000|2022-04-05 05:30:10|94300.4|94250.4|94298.4|94248.4|94300.7|94250.7|94298.1|94248.1|24
1649136620000|2022-04-05 05:30:20|94298.1|94248.1|94301.6|94251.6|94301.6|94251.6|94297.4|94247.4|19
1649136630000|2022-04-05 05:30:30|94301.3|94251.3|94299|94249|94301.6|94251.6|94297|94247|18
1649136640000|2022-04-05 05:30:40|94300|94250|94301.2|94251.2|94311.3|94251.8|94299.7|94239.6|28
1649136650000|2022-04-05 05:30:50|94301.1|94251.1|94305.3|94255.3|94317.5|94255.3|94299.1|94242.5|23
1649136660000|2022-04-05 05:31:00|94304.5|94254.5|94303.3|94253.3|94305.6|94255.6|94303.2|94253.2|28
1649136670000|2022-04-05 05:31:10|94303.9|94253.9|94309.9|94239.7|94309.9|94254|94299.8|94239.7|22
1649136680000|2022-04-05 05:31:20|94299.6|94249.6|94312.7|94241.5|94315|94250.9|94299.6|94238.4|11
1649136690000|2022-04-05 05:31:30|94313|94240.2|94309.3|94238.5|94313.4|94252.5|94299.9|94237|26
1649136700000|2022-04-05 05:31:40|94297.4|94247.4|94296|94246|94297.5|94247.5|94295.5|94245.5|22
1649136710000|2022-04-05 05:31:50|94295.8|94245.8|94295.3|94245.3|94296.5|94246.5|94294|94244|16
1649136720000|2022-04-05 05:32:00|94295.7|94245.7|94295.3|94245.3|94296|94246|94294.8|94244.8|14
1649136730000|2022-04-05 05:32:10|94295.1|94245.1|94300.2|94227.9|94301.8|94245.1|94288.6|94225|31
1649136740000|2022-04-05 05:32:20|94300.7|94225|94301.9|94227|94302.5|94238.2|94288.2|94225|36
1649136750000|2022-04-05 05:32:30|94301.7|94226.1|94300.3|94226.5|94301.7|94227.2|94296.9|94224.3|40
1649136760000|2022-04-05 05:32:40|94300.2|94226.4|94301.6|94227|94301.9|94227.2|94299.6|94224.7|21
1649136770000|2022-04-05 05:32:50|94300.3|94228.3|94293.4|94217.4|94301|94229.1|94293.4|94213.2|24
1649136780000|2022-04-05 05:33:00|94292|94218.8|94296.2|94222.7|94296.6|94229.8|94279.8|94215|27
1649136790000|2022-04-05 05:33:10|94296.4|94222.4|94296.4|94222.6|94297.7|94223.8|94295.7|94221.5|29
1649136800000|2022-04-05 05:33:20|94296.1|94223|94296.4|94221.6|94297.3|94223.2|94294.2|94218.9|36
1649136810000|2022-04-05 05:33:30|94294|94220.1|94291.2|94215.9|94294.4|94233.6|94274.6|94215.9|17
1649136820000|2022-04-05 05:33:40|94292.2|94213|94278.7|94228.7|94292.2|94229.6|94278.1|94213|22
1649136830000|2022-04-05 05:33:50|94278.3|94228.3|94262.9|94212.9|94279.1|94228.3|94262.9|94200.3|48
1649136840000|2022-04-05 05:34:00|94263|94213|94261.4|94211.4|94274.5|94215|94260.2|94200.4|46
1649136850000|2022-04-05 05:34:10|94271.3|94198.7|94271.5|94195.5|94279.2|94200.2|94271|94195.2|51
1649136860000|2022-04-05 05:34:20|94268.8|94195.7|94259.7|94184.6|94271.4|94195.7|94258.8|94181.5|67
1649136870000|2022-04-05 05:34:30|94260.3|94182.8|94256.7|94184.1|94260.3|94197.2|94246.3|94182.8|36
1649136880000|2022-04-05 05:34:40|94261.6|94184|94259.1|94178.2|94267|94204.3|94252.9|94176.7|52
1649136890000|2022-04-05 05:34:50|94258.8|94180.6|94259|94182.4|94262.4|94194.3|94244.3|94175|52
1649136900000|2022-04-05 05:35:00|94258.9|94182.3|94259.1|94185.5|94260|94185.5|94252.4|94177.1|40
1649136910000|2022-04-05 05:35:10|94259.6|94184.4|94256.6|94179.8|94260|94184.8|94255.4|94178.1|34
1649136920000|2022-04-05 05:35:20|94257.6|94179.2|94258.8|94183.3|94262.8|94200|94248.2|94178.1|51
1649136930000|2022-04-05 05:35:30|94259.2|94186.9|94256.4|94183|94261|94199.4|94246.1|94179.5|37
1649136940000|2022-04-05 05:35:40|94256.7|94182.4|94235.3|94185.3|94263.3|94191.5|94235.2|94172|43
1649136950000|2022-04-05 05:35:50|94235.7|94185.7|94241|94191|94250.7|94191|94235.3|94179.5|27
1649136960000|2022-04-05 05:36:00|94250.8|94180.7|94249.9|94174.8|94250.8|94191.8|94236.5|94174.8|33
1649136970000|2022-04-05 05:36:10|94249.7|94174.6|94240.5|94167.3|94250.4|94174.6|94239.2|94164.4|38
1649136980000|2022-04-05 05:36:20|94240.6|94164.9|94240.4|94163.1|94242|94167.6|94238.9|94163.1|36
1649136990000|2022-04-05 05:36:30|94239.8|94162.9|94235.6|94159.3|94240.2|94165.8|94235|94159.3|35
1649137000000|2022-04-05 05:36:40|94236.6|94158.9|94234.1|94150.8|94236.7|94158.9|94233.4|94150.8|41
1649137010000|2022-04-05 05:36:50|94233.5|94154.4|94234.6|94158.2|94234.6|94160.9|94231.8|94153.5|22
1649137020000|2022-04-05 05:37:00|94234.4|94158|94233.8|94157.2|94236.3|94158.9|94232.8|94156.2|23
1649137030000|2022-04-05 05:37:10|94233.2|94157|94236|94160.9|94236.7|94161.9|94233.1|94156.9|25
1649137040000|2022-04-05 05:37:20|94236.2|94161.5|94235.7|94162.8|94236.6|94176.5|94225.6|94160.5|26
1649137050000|2022-04-05 05:37:30|94235.4|94163|94238.3|94167.3|94240.6|94176.2|94224.2|94161.5|36
1649137060000|2022-04-05 05:37:40|94239.6|94169|94237.2|94167.1|94240.2|94177.1|94226.4|94164.3|28
1649137070000|2022-04-05 05:37:50|94237|94166.9|94240.4|94169|94240.9|94178.3|94227|94164.9|51
1649137080000|2022-04-05 05:38:00|94239.9|94169.2|94249.4|94174.4|94249.4|94186|94230.2|94168.1|35
1649137090000|2022-04-05 05:38:10|94235.8|94185.8|94250.4|94179.1|94252.6|94187.4|94235.7|94174.3|45
1649137100000|2022-04-05 05:38:20|94252.2|94179|94258.5|94183.8|94259.2|94195.6|94245.6|94177|41
1649137110000|2022-04-05 05:38:30|94258.9|94183.2|94261.3|94185.5|94261.3|94186.2|94258.3|94183.2|32
1649137120000|2022-04-05 05:38:40|94261.4|94185.6|94263|94184.8|94263.5|94186.5|94261.2|94184.5|21
1649137130000|2022-04-05 05:38:50|94262.9|94185.6|94263.3|94187.4|94263.5|94189.5|94262.1|94185.4|18
1649137140000|2022-04-05 05:39:00|94262.8|94187.2|94266.4|94191.7|94269.9|94197.3|94258.3|94182.7|37
1649137150000|2022-04-05 05:39:10|94266.1|94188.3|94271|94194.3|94276.7|94198.1|94266.1|94185.6|35
1649137160000|2022-04-05 05:39:20|94270.7|94195.4|94270.7|94191.3|94271.3|94195.9|94265.9|94186.7|44
1649137170000|2022-04-05 05:39:30|94270.9|94190.4|94269.5|94191.6|94270.9|94193.8|94266.8|94190.4|31
1649137180000|2022-04-05 05:39:40|94268.6|94191.1|94269.4|94192.8|94269.6|94194.1|94267.7|94190.2|21
1649137190000|2022-04-05 05:39:50|94269.8|94192.3|94268.5|94195.7|94270.7|94197.2|94267.8|94192.3|18
1649137200000|2022-04-05 05:40:00|94269.8|94192|94274.3|94194.7|94274.6|94210.2|94259.7|94192|29
1649137210000|2022-04-05 05:40:10|94274.5|94195|94267.1|94189.8|94274.5|94197.1|94266.5|94189|30
1649137220000|2022-04-05 05:40:20|94268|94191|94268.3|94193.1|94268.9|94194|94267.8|94190.4|22
1649137230000|2022-04-05 05:40:30|94268.1|94193.8|94265.7|94191.9|94268.9|94203.8|94252.7|94191.8|26
1649137240000|2022-04-05 05:40:40|94265.9|94192.1|94266.7|94188.4|94268.7|94202.9|94252.9|94187.7|44
1649137250000|2022-04-05 05:40:50|94266|94189.7|94266|94188.7|94266.5|94192.4|94263.2|94188.7|24
1649137260000|2022-04-05 05:41:00|94266.2|94188.9|94250.6|94167.7|94266.6|94189|94247.1|94167.3|49
1649137270000|2022-04-05 05:41:10|94250.4|94169.9|94253.1|94175.3|94255.8|94175.5|94246.9|94167.2|46
1649137280000|2022-04-05 05:41:20|94252.9|94175.9|94243.5|94167.3|94254.1|94176|94242.1|94163.4|41
1649137290000|2022-04-05 05:41:30|94243.4|94167.1|94240.4|94162.2|94244.5|94167.2|94239.1|94159.4|36
1649137300000|2022-04-05 05:41:40|94240.9|94163.1|94240.9|94159.1|94241.9|94163.1|94240.6|94158.1|26
1649137310000|2022-04-05 05:41:50|94241|94159.2|94245|94164.4|94248|94167.6|94240|94159.2|33
1649137320000|2022-04-05 05:42:00|94244.3|94163.4|94244.2|94167.2|94247.3|94168.2|94242.3|94163.4|47
1649137330000|2022-04-05 05:42:10|94244.1|94167.1|94245.8|94165.6|94247.7|94167.1|94244.1|94164.8|32
1649137340000|2022-04-05 05:42:20|94246.7|94165.7|94247.1|94165.2|94248.5|94166.5|94245.3|94163.5|29
1649137350000|2022-04-05 05:42:30|94246.2|94166|94242.6|94169.8|94246.2|94171.4|94241.6|94166|28
1649137360000|2022-04-05 05:42:40|94242.4|94170.1|94249.7|94169.5|94250.1|94181.8|94231.5|94169.4|27
1649137370000|2022-04-05 05:42:50|94249.8|94170.5|94247.6|94168.6|94249.9|94170.6|94245.1|94168.2|31
1649137380000|2022-04-05 05:43:00|94247.3|94168.7|94249.3|94170.5|94249.3|94173.6|94242.5|94168.7|28
1649137390000|2022-04-05 05:43:10|94248.3|94173|94247.9|94172.1|94249.3|94174|94246|94171.5|22
1649137400000|2022-04-05 05:43:20|94248.2|94172.4|94250.6|94173.8|94250.6|94174.6|94245.1|94172.1|22
1649137410000|2022-04-05 05:43:30|94250.1|94174.4|94246.5|94174.1|94251.1|94174.6|94246.4|94171.9|18
1649137420000|2022-04-05 05:43:40|94247.4|94173.6|94246.7|94174.2|94247.8|94185.4|94235.3|94173.5|17
1649137430000|2022-04-05 05:43:50|94234.6|94184.6|94248.9|94172.2|94252.1|94187.6|94234.4|94170.7|34
1649137440000|2022-04-05 05:44:00|94247.4|94172.8|94244.3|94172|94248.9|94174.5|94243.2|94170.2|28
1649137450000|2022-04-05 05:44:10|94244.8|94170.7|94244.9|94173|94245.6|94173|94243.7|94168.1|26
1649137460000|2022-04-05 05:44:20|94245.1|94172.6|94246.4|94172|94247.1|94172.6|94244.6|94169.4|31
1649137470000|2022-04-05 05:44:30|94246.2|94172.2|94244.8|94171.9|94249.1|94172.4|94244.8|94169.5|15
1649137480000|2022-04-05 05:44:40|94245.6|94171.6|94245.7|94173.9|94246.4|94173.9|94243.9|94171.6|10
1649137490000|2022-04-05 05:44:50|94245.4|94174.8|94247.8|94174.9|94249.4|94175.3|94244.7|94172.8|33
1649137500000|2022-04-05 05:45:00|94248.1|94174.5|94252.7|94175.3|94252.7|94177.4|94247.4|94173.2|28
1649137510000|2022-04-05 05:45:10|94252|94175.2|94245.4|94170.1|94252.8|94187.6|94237.3|94170.1|38
1649137520000|2022-04-05 05:45:20|94245.2|94170|94242.9|94170.4|94246.4|94183.6|94233.6|94169.5|26
1649137530000|2022-04-05 05:45:30|94242.7|94170.7|94246.6|94176.1|94248.4|94186.3|94236.3|94169.2|27
1649137540000|2022-04-05 05:45:40|94248.2|94175.2|94246.4|94175.1|94250.5|94188|94234.9|94173|28
1649137550000|2022-04-05 05:45:50|94245.9|94174.4|94244.3|94172.5|94250.6|94177|94244.3|94171.9|31
1649137560000|2022-04-05 05:46:00|94243.8|94172.2|94249.2|94179|94254.6|94180.1|94243.6|94169.9|47
1649137570000|2022-04-05 05:46:10|94239.1|94189.1|94253|94178.4|94253.4|94189.1|94239.1|94176.3|28
1649137580000|2022-04-05 05:46:20|94253.4|94178.5|94248.1|94171.2|94254.7|94181.4|94245.1|94170.1|46
1649137590000|2022-04-05 05:46:30|94248.3|94171|94246.2|94168.8|94248.7|94171.4|94244.5|94168.8|25
1649137600000|2022-04-05 05:46:40|94247.4|94169|94245|94171|94248.1|94184|94233.3|94167.2|26
1649137610000|2022-04-05 05:46:50|94244|94171.5|94244.1|94170.5|94247|94182.7|94232.1|94170.5|32
1649137620000|2022-04-05 05:47:00|94245|94170.7|94247.8|94172.8|94248.7|94173.3|94245|94170.2|31
1649137630000|2022-04-05 05:47:10|94247.5|94173|94245.2|94174.3|94247.9|94184|94233.8|94173|14
1649137640000|2022-04-05 05:47:20|94245.8|94172.9|94245.9|94170.4|94246.4|94174.6|94243.1|94170.4|19
1649137650000|2022-04-05 05:47:30|94246|94170.3|94248.5|94173.6|94248.5|94173.6|94245.2|94169.7|16
1649137660000|2022-04-05 05:47:40|94247.9|94173.5|94234.5|94184.5|94247.9|94185|94234.2|94172.1|19
1649137670000|2022-04-05 05:47:50|94245.2|94173.8|94247.8|94174.6|94249.6|94186.1|94236.1|94170.6|27
1649137680000|2022-04-05 05:48:00|94247.7|94174.4|94248.6|94176.1|94256.9|94193.5|94231.5|94174.4|47
1649137690000|2022-04-05 05:48:10|94247.8|94176|94255|94182.5|94255|94189.3|94238.2|94174.9|33
1649137700000|2022-04-05 05:48:20|94254.8|94182.7|94253.1|94179.9|94254.8|94182.8|94251.1|94179.8|28
1649137710000|2022-04-05 05:48:30|94254.8|94179.7|94244.2|94194.2|94255.9|94194.2|94242.5|94179.3|24
1649137720000|2022-04-05 05:48:40|94244.8|94194.8|94242.7|94192.7|94244.9|94194.9|94242.4|94192.4|21
1649137730000|2022-04-05 05:48:50|94253.4|94182.3|94242.4|94192.4|94257.3|94194.3|94242.2|94181|26
1649137740000|2022-04-05 05:49:00|94242.6|94192.6|94242.8|94192.8|94254.7|94195.7|94242|94180.8|35
1649137750000|2022-04-05 05:49:10|94242.7|94192.7|94244.2|94194.2|94244.6|94194.6|94242.3|94192.3|25
1649137760000|2022-04-05 05:49:20|94244.5|94194.5|94254.8|94184.4|94254.9|94194.7|94244.3|94184.3|13
1649137770000|2022-04-05 05:49:30|94244.3|94194.3|94240.6|94190.6|94244.3|94194.3|94240.6|94190.6|23
1649137780000|2022-04-05 05:49:40|94241|94191|94239.5|94189.5|94254.3|94191.3|94237|94177.8|46
1649137790000|2022-04-05 05:49:50|94240|94190|94238.7|94188.7|94240.9|94190.9|94238.2|94188.2|19
1649137800000|2022-04-05 05:50:00|94238.6|94188.6|94234.1|94184.1|94245.2|94188.7|94233.6|94172.6|23
1649137810000|2022-04-05 05:50:10|94234|94184|94245.3|94173.8|94248.7|94184.8|94233.2|94171.1|38
1649137820000|2022-04-05 05:50:20|94245.1|94174.3|94233.9|94183.9|94245.3|94184.7|94233.8|94173.8|22
1649137830000|2022-04-05 05:50:30|94233.8|94183.8|94239.4|94189.4|94249.8|94190.4|94233.8|94177.5|23
1649137840000|2022-04-05 05:50:40|94249.8|94178|94250.7|94175.9|94253.7|94178.8|94248.3|94175.1|22
1649137850000|2022-04-05 05:50:50|94251.9|94175.8|94247.2|94175.4|94252.8|94188.4|94236.3|94174.9|26
1649137860000|2022-04-05 05:51:00|94246.9|94175.3|94245.5|94172.3|94248.4|94187.9|94237.8|94172.1|31
1649137870000|2022-04-05 05:51:10|94245.4|94172.2|94247.4|94174.1|94248.4|94174.3|94244.9|94172.2|25
1649137880000|2022-04-05 05:51:20|94246.8|94173.5|94244.7|94172.6|94246.8|94185.3|94233.4|94172.6|33
1649137890000|2022-04-05 05:51:30|94244.6|94172.9|94245|94172.4|94246.2|94172.9|94243.4|94171.3|19
1649137900000|2022-04-05 05:51:40|94244.9|94171.6|94245.5|94172.7|94246.3|94173.3|94244.7|94171.5|13
1649137910000|2022-04-05 05:51:50|94244.9|94173.2|94231.8|94181.8|94244.9|94183.9|94231.2|94171.9|20
1649137920000|2022-04-05 05:52:00|94232.1|94182.1|94250.9|94177.7|94253.2|94183.9|94232.1|94171.7|34
1649137930000|2022-04-05 05:52:10|94251.3|94177.6|94250.1|94179.7|94255.8|94191.3|94240.6|94177.6|26
1649137940000|2022-04-05 05:52:20|94249.9|94177.9|94248.4|94174.4|94252.1|94177.9|94247.2|94173.9|31
1649137950000|2022-04-05 05:52:30|94248|94174.5|94247.9|94174.8|94251.1|94175.4|94247.9|94173|25
1649137960000|2022-04-05 05:52:40|94247.8|94174.7|94233.5|94183.5|94248|94185.4|94233.5|94170.5|20
1649137970000|2022-04-05 05:52:50|94244.8|94172.1|94246.1|94171.7|94248.3|94174.6|94244.6|94170.8|24
1649137980000|2022-04-05 05:53:00|94245.9|94171.8|94244.1|94171|94247.1|94181.2|94231.2|94168.4|36
1649137990000|2022-04-05 05:53:10|94243.9|94170.8|94242.1|94168.2|94246.3|94182.6|94232.6|94168.1|31
1649138000000|2022-04-05 05:53:20|94244.1|94167.8|94244.8|94168|94246.6|94168|94244|94165.1|20
1649138010000|2022-04-05 05:53:30|94245.3|94167.9|94246.7|94168.4|94247|94172|94242.9|94167.6|21
1649138020000|2022-04-05 05:53:40|94247|94168.1|94245|94169.8|94247.2|94169.8|94244.3|94168|11
1649138030000|2022-04-05 05:53:50|94247.7|94167.9|94246.2|94169.1|94248.3|94172.2|94243.5|94167.6|23
1649138040000|2022-04-05 05:54:00|94246.1|94169.9|94245.3|94168.6|94247.9|94170|94242.5|94165.4|37
1649138050000|2022-04-05 05:54:10|94244.8|94169.2|94246.5|94172.4|94247.5|94172.5|94244.5|94168.7|24
1649138060000|2022-04-05 05:54:20|94247.7|94171|94245.6|94170.7|94251.4|94171.7|94245|94166.2|42
1649138070000|2022-04-05 05:54:30|94243.9|94172.3|94245.1|94165.8|94251.3|94172.3|94243.9|94162.3|33
1649138080000|2022-04-05 05:54:40|94245.2|94166.2|94244.3|94170.2|94247.4|94170.2|94243.4|94164.7|25
1649138090000|2022-04-05 05:54:50|94244.5|94170.3|94244.3|94169.8|94245.1|94170.9|94243.6|94169.7|17
1649138100000|2022-04-05 05:55:00|94244.6|94170|94248.2|94173.9|94253.1|94186.7|94235.4|94166|26
1649138110000|2022-04-05 05:55:10|94250.7|94171.7|94246.7|94170.2|94252.9|94173.8|94245.8|94170|34
1649138120000|2022-04-05 05:55:20|94246.8|94170.1|94247.1|94165.6|94247.5|94170.4|94244.1|94163.5|30
1649138130000|2022-04-05 05:55:30|94246|94166.1|94244.4|94165.2|94246.8|94167.2|94244.2|94165.2|23
1649138140000|2022-04-05 05:55:40|94243.7|94165|94242.2|94167.3|94245.1|94168.1|94241.5|94164.3|17
1649138150000|2022-04-05 05:55:50|94241.8|94167.4|94241.6|94170.5|94248.1|94171.9|94241.6|94164.4|26
1649138160000|2022-04-05 05:56:00|94244.2|94171.8|94254.4|94176.7|94261.8|94176.7|94244|94167.1|54
1649138170000|2022-04-05 05:56:10|94254.2|94176.9|94258.8|94179|94261.9|94179.2|94253.4|94176.4|34
1649138180000|2022-04-05 05:56:20|94260.5|94179.4|94259.8|94182.9|94261.7|94184.6|94256.4|94175.9|32
1649138190000|2022-04-05 05:56:30|94259.4|94183.8|94257.4|94180.9|94259.6|94184|94256.1|94180.7|17
1649138200000|2022-04-05 05:56:40|94255.1|94181.5|94254.5|94182.3|94255.9|94193.2|94243|94180.4|19
1649138210000|2022-04-05 05:56:50|94255.4|94181.2|94236.8|94186.8|94255.9|94192.9|94236.5|94174.6|21
1649138220000|2022-04-05 05:57:00|94247.2|94176.8|94247.1|94170.6|94249.6|94186.1|94235.9|94169.1|51
1649138230000|2022-04-05 05:57:10|94246|94171.3|94246.2|94170.3|94246.7|94171.3|94244.7|94166|35
1649138240000|2022-04-05 05:57:20|94243.7|94173.3|94250.4|94171.6|94252.4|94183.5|94233.5|94168.3|36
1649138250000|2022-04-05 05:57:30|94250.6|94171.8|94247.5|94175.6|94251.5|94176.6|94247.5|94169.7|29
1649138260000|2022-04-05 05:57:40|94247.8|94175.2|94249.4|94175.3|94250.5|94175.6|94246.3|94171.1|39
1649138270000|2022-04-05 05:57:50|94248.2|94173.9|94245.9|94160.6|94249.7|94175.3|94243.3|94160.6|37
1649138280000|2022-04-05 05:58:00|94245.8|94160.7|94255.2|94180.2|94264.6|94180.4|94245.8|94160.7|54
1649138290000|2022-04-05 05:58:10|94256.9|94180.5|94255.3|94180.7|94258.6|94183|94253.8|94180|39
1649138300000|2022-04-05 05:58:20|94255.2|94180.8|94260.8|94180.3|94261.2|94181.6|94254.6|94176.8|30
1649138310000|2022-04-05 05:58:30|94261.2|94180.8|94262.3|94180.7|94262.9|94183|94259.6|94180.4|35
1649138320000|2022-04-05 05:58:40|94262.1|94180.5|94241.1|94191.1|94262.9|94192.5|94239.4|94178|36
1649138330000|2022-04-05 05:58:50|94254.5|94179.9|94252.2|94180.6|94255.5|94193.2|94241.3|94178.1|39
1649138340000|2022-04-05 05:59:00|94252.4|94181.5|94252|94178.8|94253.5|94190.4|94240.2|94177.8|29
1649138350000|2022-04-05 05:59:10|94252.8|94178.2|94257.9|94180.8|94260.2|94180.8|94252.7|94177.1|31
1649138360000|2022-04-05 05:59:20|94259.8|94180.9|94257.2|94179.6|94269.6|94185.5|94255.2|94176.9|39
1649138370000|2022-04-05 05:59:30|94256.4|94179.3|94256.2|94179|94260.6|94179.7|94253.8|94176.9|46
1649138380000|2022-04-05 05:59:40|94256.1|94178.9|94261.5|94182.1|94261.5|94183.7|94254.4|94178.4|30
1649138390000|2022-04-05 05:59:50|94263.6|94182.3|94261.8|94185|94265.4|94185.5|94261.4|94173.8|21
1649138400000|2022-04-05 06:00:00|94248.4|94198.4|94263.3|94213.3|94265.3|94215.3|94248.4|94190.1|61
1649138410000|2022-04-05 06:00:10|94265|94215|94276.2|94226.2|94277.3|94227.3|94265|94215|50
1649138420000|2022-04-05 06:00:20|94276.1|94226.1|94286.2|94236.2|94289.9|94239.9|94276.1|94226.1|47
1649138430000|2022-04-05 06:00:30|94286.9|94236.9|94293|94243|94293|94243|94285|94235|54
1649138440000|2022-04-05 06:00:40|94294|94244|94272.6|94222.6|94294|94244|94270.1|94212.9|53
1649138450000|2022-04-05 06:00:50|94273.4|94223.4|94273.3|94223.3|94275.3|94225.3|94271.2|94221.2|37
1649138460000|2022-04-05 06:01:00|94273.8|94223.8|94261.3|94211.3|94275.4|94223.8|94261.3|94200.4|53
1649138470000|2022-04-05 06:01:10|94261.7|94211.7|94265.4|94190.1|94265.4|94211.7|94249.2|94190.1|44
1649138480000|2022-04-05 06:01:20|94265.3|94189.5|94251.9|94201.9|94265.3|94206.8|94251|94189.5|45
1649138490000|2022-04-05 06:01:30|94251.2|94201.2|94250|94200|94261.5|94202|94248.9|94188.5|37
1649138500000|2022-04-05 06:01:40|94252.1|94202.1|94249.8|94199.8|94264|94203.9|94248.9|94191.3|41
1649138510000|2022-04-05 06:01:50|94250.4|94200.4|94247|94197|94259.8|94201.5|94244.3|94188|45
1649138520000|2022-04-05 06:02:00|94246.5|94196.5|94237.2|94187.2|94253.6|94196.5|94237.2|94175.5|48
1649138530000|2022-04-05 06:02:10|94238.7|94188.7|94237.8|94187.8|94250.9|94189.1|94233.2|94172|45
1649138540000|2022-04-05 06:02:20|94237.3|94187.3|94246.1|94175|94250.9|94189.9|94236.1|94173.9|34
1649138550000|2022-04-05 06:02:30|94237.1|94187.1|94232.6|94182.6|94249.4|94189.3|94230.6|94179.4|34
1649138560000|2022-04-05 06:02:40|94231.9|94181.9|94227|94177|94231.9|94181.9|94226.5|94176.5|47
1649138570000|2022-04-05 06:02:50|94227.6|94177.6|94220.4|94170.4|94239.3|94177.6|94220.4|94159|43
1649138580000|2022-04-05 06:03:00|94220.5|94170.5|94213.6|94163.6|94233|94171.9|94213.6|94153.4|53
1649138590000|2022-04-05 06:03:10|94214.1|94164.1|94217.6|94167.6|94227.7|94168.7|94212|94151.2|42
1649138600000|2022-04-05 06:03:20|94218.7|94168.7|94220.3|94170.3|94222.4|94172.4|94217.8|94167.8|42
1649138610000|2022-04-05 06:03:30|94220.2|94170.2|94219|94169|94224.7|94174.7|94218.9|94168.9|34
1649138620000|2022-04-05 06:03:40|94218.5|94168.5|94223.6|94173.6|94223.6|94173.6|94218.5|94168.5|21
1649138630000|2022-04-05 06:03:50|94222.9|94172.9|94219.2|94169.2|94222.9|94172.9|94218.3|94168.3|35
1649138640000|2022-04-05 06:04:00|94218.4|94168.4|94208.2|94158.2|94223.2|94169.5|94205.6|94152.5|41
1649138650000|2022-04-05 06:04:10|94206.3|94156.3|94217.2|94144.2|94220|94157.4|94201.4|94144.2|29
1649138660000|2022-04-05 06:04:20|94205|94155|94205.5|94155.5|94213.1|94163.1|94205|94155|44
1649138670000|2022-04-05 06:04:30|94205|94155|94212.3|94162.3|94214.5|94164.5|94202|94152|60
1649138680000|2022-04-05 06:04:40|94211.4|94161.4|94209.2|94159.2|94211.4|94161.4|94206.3|94156.3|40
1649138690000|2022-04-05 06:04:50|94209|94159|94212|94162|94214.2|94164.2|94208.6|94158.6|31
1649138700000|2022-04-05 06:05:00|94212.2|94162.2|94208.8|94158.8|94217|94167|94208.8|94158.8|40
1649138710000|2022-04-05 06:05:10|94208.4|94158.4|94210.1|94160.1|94216.4|94166.4|94208.4|94158.4|49
1649138720000|2022-04-05 06:05:20|94211.5|94161.5|94199.7|94149.7|94212.7|94162|94199.3|94141.7|41
1649138730000|2022-04-05 06:05:30|94200.2|94150.2|94205|94155|94205|94155|94199.7|94149.7|28
1649138740000|2022-04-05 06:05:40|94209.9|94159.9|94202.5|94152.5|94213.4|94163.4|94201.9|94151.9|35
1649138750000|2022-04-05 06:05:50|94201|94151|94201.6|94151.6|94212.4|94155.5|94201|94141.3|31
1649138760000|2022-04-05 06:06:00|94202.1|94152.1|94205.7|94155.7|94206.6|94156.6|94201.8|94151.8|37
1649138770000|2022-04-05 06:06:10|94205.9|94155.9|94213.3|94163.3|94214.5|94164.5|94204.7|94154.7|24
1649138780000|2022-04-05 06:06:20|94211|94161|94209.6|94159.6|94215.3|94165.3|94208.7|94158.7|51
1649138790000|2022-04-05 06:06:30|94208.5|94158.5|94213.4|94163.4|94214.1|94176.2|94201.2|94157.3|33
1649138800000|2022-04-05 06:06:40|94209|94159|94213.5|94163.5|94215.7|94165.7|94209|94159|38
1649138810000|2022-04-05 06:06:50|94213|94163|94213.8|94163.8|94215.8|94165.8|94210.8|94160.8|37
1649138820000|2022-04-05 06:07:00|94213.7|94163.7|94216.1|94166.1|94219.4|94169.4|94213.3|94163.3|62
1649138830000|2022-04-05 06:07:10|94217|94167|94219.7|94169.7|94222.8|94172.8|94217|94167|26
1649138840000|2022-04-05 06:07:20|94220.4|94170.4|94226.3|94176.3|94226.4|94176.4|94213.2|94163.2|45
1649138850000|2022-04-05 06:07:30|94226.5|94176.5|94221|94171|94226.5|94176.5|94215.6|94165.6|54
1649138860000|2022-04-05 06:07:40|94221.1|94171.1|94223.6|94173.6|94223.6|94173.6|94220.3|94170.3|21
1649138870000|2022-04-05 06:07:50|94222.5|94172.5|94225.2|94175.2|94225.9|94175.9|94222.5|94172.5|29
1649138880000|2022-04-05 06:08:00|94224.7|94174.7|94228.7|94178.7|94229.8|94179.8|94224|94174|28
1649138890000|2022-04-05 06:08:10|94227.5|94177.5|94231.2|94181.2|94231.3|94194.2|94215|94176.3|31
1649138900000|2022-04-05 06:08:20|94231.4|94181.4|94216.1|94191.1|94232|94192.2|94213.7|94174.3|44
1649138910000|2022-04-05 06:08:30|94216.7|94191.7|94228.4|94178.4|94229|94194.5|94216.1|94178|30
1649138920000|2022-04-05 06:08:40|94217.7|94192.7|94214.6|94189.6|94226.6|94194|94212.7|94174.7|40
1649138930000|2022-04-05 06:08:50|94214.4|94189.4|94212.6|94187.6|94229.2|94192.5|94212.3|94178.5|42
1649138940000|2022-04-05 06:09:00|94213|94188|94217.5|94192.5|94217.7|94192.7|94211|94186|27
1649138950000|2022-04-05 06:09:10|94216.1|94191.1|94213.6|94163.6|94220.9|94191.1|94209.5|94161.3|39
1649138960000|2022-04-05 06:09:20|94213.4|94163.4|94211.7|94161.7|94218.9|94177|94200.5|94158.3|44
1649138970000|2022-04-05 06:09:30|94212.9|94162.9|94211.9|94161.9|94213.4|94177.5|94198|94157.8|33
1649138980000|2022-04-05 06:09:40|94211.1|94161.1|94208.9|94158.9|94211.7|94175.3|94199|94157.8|29
1649138990000|2022-04-05 06:09:50|94208.1|94158.1|94208.4|94158.4|94209.9|94170.9|94195.9|94155.3|19
1649139000000|2022-04-05 06:10:00|94208.6|94158.6|94209.3|94159.3|94212.8|94170.5|94195.5|94156.5|48
1649139010000|2022-04-05 06:10:10|94208.4|94158.4|94208.9|94158.9|94214.9|94164.9|94205.4|94155.4|47
1649139020000|2022-04-05 06:10:20|94206.5|94156.5|94204.2|94154.2|94208.6|94158.6|94198.2|94148.2|58
1649139030000|2022-04-05 06:10:30|94204.6|94154.6|94211.6|94161.6|94214.6|94164.6|94203.7|94153.7|48
1649139040000|2022-04-05 06:10:40|94211.2|94161.2|94207|94157|94213|94163|94206.8|94156.8|30
1649139050000|2022-04-05 06:10:50|94210.4|94160.4|94207.4|94157.4|94210.4|94160.4|94205.6|94155.6|31
1649139060000|2022-04-05 06:11:00|94207.6|94157.6|94151.3|94101.3|94207.7|94157.7|94147.1|94097.1|46
1649139070000|2022-04-05 06:11:10|94148.8|94098.8|94148.5|94098.5|94150.5|94100.5|94147.1|94097.1|27
1649139080000|2022-04-05 06:11:20|94148.7|94098.7|94145.5|94095.5|94148.8|94098.8|94145.5|94095.5|36
1649139090000|2022-04-05 06:11:30|94145.4|94095.4|94146.6|94096.6|94156.3|94106.3|94142.6|94082|34
1649139100000|2022-04-05 06:11:40|94146.1|94096.1|94144.2|94094.2|94158.9|94100.7|94141.1|94086.2|36
1649139110000|2022-04-05 06:11:50|94142.9|94092.9|94142.1|94092.1|94145.7|94095.7|94142.1|94092.1|33
1649139120000|2022-04-05 06:12:00|94142.5|94092.5|94148.7|94098.7|94148.8|94098.8|94142.5|94092.5|36
1649139130000|2022-04-05 06:12:10|94149.3|94099.3|94149.9|94099.9|94152.5|94102.5|94145.6|94095.6|28
1649139140000|2022-04-05 06:12:20|94151|94101|94157.8|94107.8|94162.5|94112.5|94150.2|94100.2|52
1649139150000|2022-04-05 06:12:30|94158.8|94108.8|94157.3|94107.3|94159.3|94109.3|94156|94106|25
1649139160000|2022-04-05 06:12:40|94157.2|94107.2|94176.8|94126.8|94177.9|94141|94156.9|94107.2|50
1649139170000|2022-04-05 06:12:50|94177.5|94127.5|94161.6|94136.6|94177.5|94141.1|94156.7|94120.7|39
1649139180000|2022-04-05 06:13:00|94161.9|94136.9|94173.9|94123.9|94174.9|94139.2|94161.9|94121.4|28
1649139190000|2022-04-05 06:13:10|94174.3|94124.3|94175.2|94125.2|94179.5|94129.5|94174.3|94124.3|34
1649139200000|2022-04-05 06:13:20|94176.1|94126.1|94179.4|94129.4|94181.8|94145|94166.8|94124.2|36
1649139210000|2022-04-05 06:13:30|94179.3|94129.3|94164.3|94139.3|94183.8|94144.9|94163.1|94129.3|35
1649139220000|2022-04-05 06:13:40|94164.1|94139.1|94164.9|94139.9|94181.2|94145.4|94164|94128.1|30
1649139230000|2022-04-05 06:13:50|94164.4|94139.4|94171.4|94121.4|94173.3|94146|94163|94121.3|33
1649139240000|2022-04-05 06:14:00|94172.9|94122.9|94173.8|94123.8|94176.4|94126.4|94168.1|94118.1|47
1649139250000|2022-04-05 06:14:10|94173.9|94123.9|94173.3|94148.3|94181.5|94149.3|94165.6|94123.2|36
1649139260000|2022-04-05 06:14:20|94172.4|94147.4|94202.9|94152.9|94205.3|94161.5|94171.5|94146.5|43
1649139270000|2022-04-05 06:14:30|94203.7|94153.7|94200.1|94150.1|94204.2|94154.2|94193.9|94143.9|42
1649139280000|2022-04-05 06:14:40|94200.5|94150.5|94208.2|94158.2|94211.4|94161.4|94198.3|94148.3|37
1649139290000|2022-04-05 06:14:50|94197.6|94172.6|94209.8|94159.8|94214.1|94172.6|94197.6|94155.3|35
1649139300000|2022-04-05 06:15:00|94210.5|94160.5|94215.2|94165.2|94215.4|94165.4|94209.1|94159.1|44
1649139310000|2022-04-05 06:15:10|94215.6|94165.6|94210.7|94160.7|94216.6|94177|94200.7|94156.4|41
1649139320000|2022-04-05 06:15:20|94210.1|94160.1|94205.1|94155.1|94211.1|94161.1|94205.1|94155.1|36
1649139330000|2022-04-05 06:15:30|94205.5|94155.5|94200.6|94150.6|94208.5|94158.5|94200.1|94150.1|41
1649139340000|2022-04-05 06:15:40|94200.2|94150.2|94192.3|94142.3|94200.3|94150.3|94186.3|94136.3|51
1649139350000|2022-04-05 06:15:50|94189.9|94139.9|94190.1|94140.1|94191.3|94141.3|94187.8|94137.8|28
1649139360000|2022-04-05 06:16:00|94189.8|94139.8|94184.2|94134.2|94193.2|94143.2|94180.2|94130.2|33
1649139370000|2022-04-05 06:16:10|94183.1|94133.1|94180.7|94130.7|94183.8|94133.8|94178.1|94128.1|45
1649139380000|2022-04-05 06:16:20|94180.5|94130.5|94186|94136|94186.8|94136.8|94179.7|94129.7|33
1649139390000|2022-04-05 06:16:30|94185.9|94135.9|94186.2|94136.2|94192.9|94142.9|94183.5|94133.5|46
1649139400000|2022-04-05 06:16:40|94185.9|94135.9|94184.4|94134.4|94185.9|94135.9|94182|94132|32
1649139410000|2022-04-05 06:16:50|94181.4|94131.4|94178.8|94128.8|94183.1|94145.8|94170.8|94127.1|36
1649139420000|2022-04-05 06:17:00|94179|94129|94179.6|94129.6|94180.4|94130.4|94174.9|94124.9|37
1649139430000|2022-04-05 06:17:10|94180.5|94130.5|94182.7|94132.7|94184.9|94134.9|94180.5|94130.5|28
1649139440000|2022-04-05 06:17:20|94183.1|94133.1|94184.4|94134.4|94184.4|94134.4|94178.1|94128.1|22
1649139450000|2022-04-05 06:17:30|94184|94134|94187.3|94137.3|94191.3|94154.1|94176.7|94134|39
1649139460000|2022-04-05 06:17:40|94184.1|94134.1|94180.1|94130.1|94184.1|94134.1|94178.2|94128.2|50
1649139470000|2022-04-05 06:17:50|94180.6|94130.6|94174.4|94124.4|94180.8|94130.8|94173.8|94123.8|37
1649139480000|2022-04-05 06:18:00|94174.5|94124.5|94162.4|94112.4|94175.1|94125.1|94159.4|94109.4|36
1649139490000|2022-04-05 06:18:10|94164.3|94114.3|94157.7|94107.7|94164.7|94114.7|94154.8|94104.8|33
1649139500000|2022-04-05 06:18:20|94159.3|94109.3|94159.2|94109.2|94164.2|94114.2|94157.8|94107.8|41
1649139510000|2022-04-05 06:18:30|94162|94112|94161.7|94111.7|94165.8|94115.8|94160.1|94110.1|44
1649139520000|2022-04-05 06:18:40|94161.6|94111.6|94161.7|94111.7|94165.2|94115.2|94159|94109|38
1649139530000|2022-04-05 06:18:50|94161|94111|94162.3|94112.3|94165.3|94115.3|94160.6|94110.6|27
1649139540000|2022-04-05 06:19:00|94163.4|94113.4|94161.4|94111.4|94170.8|94120.8|94161.4|94111.4|60
1649139550000|2022-04-05 06:19:10|94163|94113|94157.4|94107.4|94164.3|94124.3|94149.3|94106.4|48
1649139560000|2022-04-05 06:19:20|94158.1|94108.1|94164.2|94114.2|94167.1|94117.1|94157.5|94107.5|41
1649139570000|2022-04-05 06:19:30|94164.1|94114.1|94170.2|94120.2|94173.9|94123.9|94161.9|94111.9|43
1649139580000|2022-04-05 06:19:40|94172.6|94122.6|94171.3|94121.3|94172.6|94137|94159.6|94120|35
1649139590000|2022-04-05 06:19:50|94170.9|94120.9|94173|94123|94173.4|94123.4|94168.2|94118.2|35
1649139600000|2022-04-05 06:20:00|94172.7|94122.7|94161.6|94136.6|94175.9|94137.3|94158.5|94119.1|45
1649139610000|2022-04-05 06:20:10|94161.5|94136.5|94168.4|94118.4|94172.7|94139.4|94161.3|94115.5|30
1649139620000|2022-04-05 06:20:20|94168.3|94118.3|94172.3|94122.3|94176|94126|94166.2|94116.2|44
1649139630000|2022-04-05 06:20:30|94172.2|94122.2|94177.4|94127.4|94177.4|94127.4|94166.7|94116.7|43
1649139640000|2022-04-05 06:20:40|94176.9|94126.9|94188.2|94138.2|94188.8|94143.3|94163.3|94123.4|42
1649139650000|2022-04-05 06:20:50|94188.1|94138.1|94189.5|94139.5|94192.7|94142.7|94188.1|94138.1|36
1649139660000|2022-04-05 06:21:00|94189.7|94139.7|94190.3|94140.3|94191.8|94141.8|94187.2|94137.2|32
1649139670000|2022-04-05 06:21:10|94189.9|94139.9|94188.7|94138.7|94189.9|94153.4|94175.3|94138.7|23
1649139680000|2022-04-05 06:21:20|94189|94139|94182.2|94157.2|94198.4|94162.2|94181.7|94135.6|34
1649139690000|2022-04-05 06:21:30|94183.3|94158.3|94195.9|94145.9|94196.5|94162.2|94182.8|94143.8|34
1649139700000|2022-04-05 06:21:40|94194.8|94144.8|94189.5|94164.5|94200.4|94167.2|94186.5|94144.5|42
1649139710000|2022-04-05 06:21:50|94189.4|94164.4|94200.5|94150.5|94200.5|94165|94185.2|94147.8|24
1649139720000|2022-04-05 06:22:00|94200.6|94150.6|94191.1|94166.1|94208.9|94171|94184.2|94146|40
1649139730000|2022-04-05 06:22:10|94192.5|94167.5|94194.1|94169.1|94197.9|94172.9|94187.7|94162.7|38
1649139740000|2022-04-05 06:22:20|94189.7|94164.7|94188.9|94163.9|94194.7|94169.7|94188.3|94163.3|30
1649139750000|2022-04-05 06:22:30|94190.6|94165.6|94185.7|94160.7|94190.6|94165.6|94182.5|94157.5|34
1649139760000|2022-04-05 06:22:40|94185.6|94160.6|94185.8|94160.8|94186.1|94161.1|94182|94157|28
1649139770000|2022-04-05 06:22:50|94186.2|94161.2|94185.4|94160.4|94186.2|94161.2|94182.5|94157.5|18
1649139780000|2022-04-05 06:23:00|94185.1|94160.1|94189.3|94164.3|94193|94168|94184.7|94159.7|35
1649139790000|2022-04-05 06:23:10|94191|94166|94187.9|94162.9|94193.6|94168.6|94187.9|94162.9|13
1649139800000|2022-04-05 06:23:20|94188.5|94163.5|94198|94148|94203.8|94165.1|94186.9|94147|34
1649139810000|2022-04-05 06:23:30|94195.1|94145.1|94195.4|94145.4|94200.3|94163.4|94185.2|94143.7|25
1649139820000|2022-04-05 06:23:40|94195.7|94145.7|94183.7|94158.7|94197.1|94158.7|94180.2|94145.7|32
1649139830000|2022-04-05 06:23:50|94184|94159|94204.1|94154.1|94206.5|94166|94180.2|94143.6|42
1649139840000|2022-04-05 06:24:00|94203.4|94153.4|94195.8|94145.8|94206.1|94159.7|94179.4|94143.6|40
1649139850000|2022-04-05 06:24:10|94197.9|94147.9|94194.2|94144.2|94200.5|94158.8|94183.8|94143.6|38
1649139860000|2022-04-05 06:24:20|94195.7|94145.7|94194|94169|94204.5|94169.7|94187.9|94145.7|42
1649139870000|2022-04-05 06:24:30|94194.6|94169.6|94195.7|94170.7|94199.7|94174.7|94192.8|94167.8|37
1649139880000|2022-04-05 06:24:40|94199.2|94174.2|94202.6|94177.6|94208.4|94177.6|94192.1|94153.5|36
1649139890000|2022-04-05 06:24:50|94202.9|94177.9|94194.4|94169.4|94202.9|94177.9|94194.4|94169.4|27
1649139900000|2022-04-05 06:25:00|94194.9|94169.9|94189.5|94164.5|94194.9|94169.9|94187.5|94162.5|37
1649139910000|2022-04-05 06:25:10|94190.1|94165.1|94185.4|94160.4|94197.1|94165.1|94181.7|94145.5|37
1649139920000|2022-04-05 06:25:20|94185|94160|94190.8|94140.8|94192.5|94160|94177.3|94139.8|42
1649139930000|2022-04-05 06:25:30|94190.7|94140.7|94179.9|94129.9|94191.4|94153.5|94167.2|94126.9|51
1649139940000|2022-04-05 06:25:40|94180.3|94130.3|94181.9|94131.9|94181.9|94144|94168|94129.9|23
1649139950000|2022-04-05 06:25:50|94181.6|94131.6|94178.7|94128.7|94181.6|94131.6|94176.2|94126.2|28
1649139960000|2022-04-05 06:26:00|94178.6|94128.6|94168.7|94143.7|94181.4|94145|94167.3|94127|32
1649139970000|2022-04-05 06:26:10|94169.1|94144.1|94166.6|94141.6|94182.6|94144.1|94166.6|94126.4|20
1649139980000|2022-04-05 06:26:20|94167.2|94142.2|94167.9|94142.9|94168.1|94143.1|94166.2|94141.2|23
1649139990000|2022-04-05 06:26:30|94168|94143|94181.8|94131.8|94184.5|94145.5|94168|94129.8|42
1649140000000|2022-04-05 06:26:40|94182|94132|94176.1|94126.1|94182|94141.7|94162.2|94122.8|40
1649140010000|2022-04-05 06:26:50|94176.4|94126.4|94177.1|94127.1|94177.1|94127.1|94172.3|94122.3|31
1649140020000|2022-04-05 06:27:00|94177.4|94127.4|94175|94125|94177.5|94127.5|94174.3|94124.3|18
1649140030000|2022-04-05 06:27:10|94175.4|94125.4|94160.1|94135.1|94181|94142.3|94158.1|94125.4|49
1649140040000|2022-04-05 06:27:20|94160|94135|94160.5|94135.5|94173.8|94135.5|94157.5|94123|34
1649140050000|2022-04-05 06:27:30|94160.6|94135.6|94172.9|94122.9|94175.1|94136.8|94155.7|94122.9|30
1649140060000|2022-04-05 06:27:40|94161.3|94136.3|94162.5|94137.5|94164.6|94139.6|94160.6|94135.6|43
1649140070000|2022-04-05 06:27:50|94163|94138|94160.9|94135.9|94167.3|94142.3|94157|94132|44
1649140080000|2022-04-05 06:28:00|94161.2|94136.2|94165.5|94140.5|94179.3|94144.1|94159.9|94126.1|44
1649140090000|2022-04-05 06:28:10|94165.1|94140.1|94166.9|94141.9|94185.7|94147|94165.1|94133.7|40
1649140100000|2022-04-05 06:28:20|94165|94140|94170.9|94145.9|94170.9|94145.9|94164.4|94139.4|38
1649140110000|2022-04-05 06:28:30|94171|94146|94173.7|94148.7|94188.2|94151.1|94167.9|94135.7|29
1649140120000|2022-04-05 06:28:40|94173.8|94148.8|94176.1|94151.1|94193|94153.1|94171.3|94141.3|35
1649140130000|2022-04-05 06:28:50|94176.2|94151.2|94176.3|94151.3|94177.3|94152.3|94173.5|94148.5|18
1649140140000|2022-04-05 06:29:00|94187.4|94137.4|94186.9|94136.9|94188.6|94138.6|94185.4|94135.4|27
1649140150000|2022-04-05 06:29:10|94185.7|94135.7|94187.3|94137.3|94197.4|94159.1|94175.5|94134.8|31
1649140160000|2022-04-05 06:29:20|94187.6|94137.6|94187.2|94137.2|94189.6|94139.6|94186.3|94136.3|30
1649140170000|2022-04-05 06:29:30|94187.5|94137.5|94183.7|94133.7|94187.5|94145|94170|94128.8|32
1649140180000|2022-04-05 06:29:40|94183.5|94133.5|94193.9|94143.9|94194.3|94144.3|94183.2|94133.2|39
1649140190000|2022-04-05 06:29:50|94194.2|94144.2|94171.8|94146.8|94194.2|94152.5|94171.8|94137|36
1649140200000|2022-04-05 06:30:00|94172.2|94147.2|94191.7|94141.7|94193.2|94153.5|94169.7|94131.5|42
1649140210000|2022-04-05 06:30:10|94190.4|94140.4|94174.2|94149.2|94191.1|94155.8|94173.9|94140.4|35
1649140220000|2022-04-05 06:30:20|94173.9|94148.9|94175.5|94150.5|94178.1|94153.1|94173.5|94148.5|43
1649140230000|2022-04-05 06:30:30|94177.5|94152.5|94189.8|94139.8|94193.5|94155.2|94177.2|94137.3|48
1649140240000|2022-04-05 06:30:40|94188.8|94138.8|94188|94138|94189.8|94139.8|94185.9|94135.9|46
1649140250000|2022-04-05 06:30:50|94188.1|94138.1|94170.4|94120.4|94188.9|94138.9|94167.6|94117.6|46
1649140260000|2022-04-05 06:31:00|94170.5|94120.5|94161.4|94136.4|94178|94136.4|94161.4|94116.5|51
1649140270000|2022-04-05 06:31:10|94158.9|94133.9|94169.5|94119.5|94177.4|94133.9|94158.9|94117.2|49
1649140280000|2022-04-05 06:31:20|94167.6|94117.6|94176.5|94126.5|94176.5|94126.5|94167.6|94117.6|38
1649140290000|2022-04-05 06:31:30|94174.6|94124.6|94177.9|94127.9|94181.1|94131.1|94174.4|94124.4|41
1649140300000|2022-04-05 06:31:40|94177.8|94127.8|94180.7|94130.7|94181.1|94131.1|94177|94127|43
1649140310000|2022-04-05 06:31:50|94168.1|94143.1|94180.7|94130.7|94181.7|94144.1|94167.8|94128.7|19
1649140320000|2022-04-05 06:32:00|94180.5|94130.5|94181.9|94131.9|94183|94133|94180.5|94130.5|25
1649140330000|2022-04-05 06:32:10|94182.7|94132.7|94178.6|94128.6|94183.8|94141.8|94166.8|94127.4|27
1649140340000|2022-04-05 06:32:20|94179|94129|94174.6|94124.6|94179.4|94129.4|94174.6|94124.6|22
1649140350000|2022-04-05 06:32:30|94176|94126|94171.5|94121.5|94176.3|94126.3|94169.2|94119.2|44
1649140360000|2022-04-05 06:32:40|94171.3|94121.3|94176.7|94126.7|94178.4|94139.7|94164.2|94121.1|37
1649140370000|2022-04-05 06:32:50|94176|94126|94174.3|94124.3|94176.5|94126.5|94171.6|94121.6|29
1649140380000|2022-04-05 06:33:00|94173.6|94123.6|94172.3|94122.3|94173.6|94123.6|94166.8|94116.8|37
1649140390000|2022-04-05 06:33:10|94172.7|94122.7|94167.9|94117.9|94173.1|94123.1|94166.1|94116.1|38
1649140400000|2022-04-05 06:33:20|94168.7|94118.7|94160.9|94110.9|94168.7|94118.7|94160.6|94110.6|33
1649140410000|2022-04-05 06:33:30|94161|94111|94160.9|94110.9|94162.7|94112.7|94160.7|94110.7|24
1649140420000|2022-04-05 06:33:40|94160.8|94110.8|94161.2|94111.2|94161.4|94111.4|94160.8|94110.8|8
1649140430000|2022-04-05 06:33:50|94161.1|94111.1|94160.5|94110.5|94161.8|94111.8|94160.5|94110.5|16
1649140440000|2022-04-05 06:34:00|94160.7|94110.7|94159.9|94109.9|94161.9|94111.9|94159|94109|33
1649140450000|2022-04-05 06:34:10|94160.7|94110.7|94154.8|94104.8|94160.7|94110.7|94153.5|94103.5|42
1649140460000|2022-04-05 06:34:20|94154.9|94104.9|94156.9|94106.9|94158.3|94108.3|94152.6|94102.6|23
1649140470000|2022-04-05 06:34:30|94157.2|94107.2|94156.5|94106.5|94158.8|94108.8|94156.2|94106.2|23
1649140480000|2022-04-05 06:34:40|94156.6|94106.6|94159.8|94109.8|94161.3|94111.3|94156.3|94106.3|15
1649140490000|2022-04-05 06:34:50|94159.5|94109.5|94150.4|94100.4|94159.6|94109.6|94150.4|94100.4|21
1649140500000|2022-04-05 06:35:00|94148.6|94098.6|94147.6|94097.6|94149.9|94099.9|94147.2|94097.2|31
1649140510000|2022-04-05 06:35:10|94147.7|94097.7|94143.5|94093.5|94153.9|94103.9|94143.5|94093.5|38
1649140520000|2022-04-05 06:35:20|94144.3|94094.3|94142.6|94092.6|94146|94096|94139.4|94089.4|37
1649140530000|2022-04-05 06:35:30|94142.2|94092.2|94143.5|94093.5|94143.7|94093.7|94140.2|94090.2|47
1649140540000|2022-04-05 06:35:40|94142.5|94092.5|94144.7|94094.7|94145.7|94095.7|94138.6|94088.6|40
1649140550000|2022-04-05 06:35:50|94144.5|94094.5|94142.5|94092.5|94148.3|94098.3|94142.5|94092.5|30
1649140560000|2022-04-05 06:36:00|94142.3|94092.3|94150.8|94100.8|94153.5|94103.5|94142.2|94092.2|50
1649140570000|2022-04-05 06:36:10|94151.4|94101.4|94159.1|94109.1|94161.8|94111.8|94150.1|94100.1|56
1649140580000|2022-04-05 06:36:20|94161.4|94111.4|94156|94106|94161.4|94111.4|94153.7|94103.7|41
1649140590000|2022-04-05 06:36:30|94155.2|94105.2|94159.5|94109.5|94159.5|94109.5|94154|94104|39
1649140600000|2022-04-05 06:36:40|94159.4|94109.4|94161.8|94111.8|94164.8|94114.8|94159.1|94109.1|30
1649140610000|2022-04-05 06:36:50|94161.7|94111.7|94162.2|94112.2|94163.4|94113.4|94159.9|94109.9|30
1649140620000|2022-04-05 06:37:00|94161.5|94111.5|94155.7|94105.7|94162.7|94112.7|94155.6|94105.6|44
1649140630000|2022-04-05 06:37:10|94155.6|94105.6|94154.6|94104.6|94163.1|94113.1|94154.3|94104.3|52
1649140640000|2022-04-05 06:37:20|94155.1|94105.1|94157.2|94107.2|94166.7|94116.7|94150.4|94100.4|40
1649140650000|2022-04-05 06:37:30|94157.8|94107.8|94156.6|94106.6|94163.8|94113.8|94156.5|94106.5|43
1649140660000|2022-04-05 06:37:40|94156.2|94106.2|94142.5|94117.5|94158.4|94120.7|94140.2|94102.6|34
1649140670000|2022-04-05 06:37:50|94142.7|94117.7|94152.6|94102.6|94154.6|94119.1|94139.6|94102.6|34
1649140680000|2022-04-05 06:38:00|94152.3|94102.3|94141.7|94116.7|94161.7|94125.4|94138.5|94102.3|49
1649140690000|2022-04-05 06:38:10|94140.9|94115.9|94133.8|94108.8|94156|94116.2|94132.2|94100.4|53
1649140700000|2022-04-05 06:38:20|94134.4|94109.4|94132|94107|94147.7|94109.4|94130|94093|23
1649140710000|2022-04-05 06:38:30|94132.3|94107.3|94126.7|94101.7|94142.5|94107.3|94126.4|94091|24
1649140720000|2022-04-05 06:38:40|94128.6|94103.6|94122.2|94097.2|94130|94105|94122.2|94097.2|26
1649140730000|2022-04-05 06:38:50|94121.6|94096.6|94121.7|94096.7|94133|94098.9|94119.7|94082.1|27
1649140740000|2022-04-05 06:39:00|94121.5|94096.5|94121.7|94096.7|94121.9|94096.9|94120.4|94095.4|29
1649140750000|2022-04-05 06:39:10|94122.4|94097.4|94122.1|94097.1|94127.9|94102.9|94121.6|94096.6|35
1649140760000|2022-04-05 06:39:20|94121.8|94096.8|94124.4|94099.4|94127.5|94102.5|94121.8|94096.8|28
1649140770000|2022-04-05 06:39:30|94123.5|94098.5|94123.1|94098.1|94126.1|94101.1|94122.6|94097.6|20
1649140780000|2022-04-05 06:39:40|94122.2|94097.2|94126|94101|94127.4|94102.4|94122.2|94097.2|18
1649140790000|2022-04-05 06:39:50|94126.2|94101.2|94126|94101|94126.6|94101.6|94123.2|94098.2|19
1649140800000|2022-04-05 06:40:00|94125.7|94100.7|94123.1|94098.1|94126.1|94101.1|94117.6|94092.6|30
1649140810000|2022-04-05 06:40:10|94122.7|94097.7|94119.7|94094.7|94123|94098|94119.4|94094.4|22
1649140820000|2022-04-05 06:40:20|94120.1|94095.1|94126.8|94101.8|94127.3|94102.3|94120.1|94095.1|25
1649140830000|2022-04-05 06:40:30|94127.2|94102.2|94125.7|94100.7|94129.6|94104.6|94120.2|94095.2|41
1649140840000|2022-04-05 06:40:40|94124.8|94099.8|94123.5|94098.5|94127.6|94102.6|94123.5|94098.5|27
1649140850000|2022-04-05 06:40:50|94123.8|94098.8|94137.8|94087.8|94141.7|94098.8|94123.8|94084.7|27
1649140860000|2022-04-05 06:41:00|94137.6|94087.6|94133.4|94108.4|94143.7|94109.4|94124.9|94087.6|30
1649140870000|2022-04-05 06:41:10|94133|94108|94144.4|94094.4|94146.2|94108|94131.3|94091.6|38
1649140880000|2022-04-05 06:41:20|94145.6|94095.6|94129.8|94104.8|94145.6|94107.9|94126.3|94089.1|30
1649140890000|2022-04-05 06:41:30|94129.9|94104.9|94141.1|94091.1|94141.1|94104.9|94127.5|94086.6|17
1649140900000|2022-04-05 06:41:40|94141.5|94091.5|94138.3|94088.3|94143.9|94102.9|94127.3|94087.8|21
1649140910000|2022-04-05 06:41:50|94138.5|94088.5|94130.4|94105.4|94138.5|94105.4|94127|94088.5|20
1649140920000|2022-04-05 06:42:00|94130.1|94105.1|94133.5|94108.5|94135.6|94110.6|94122.2|94097.2|50
1649140930000|2022-04-05 06:42:10|94133.4|94108.4|94131.8|94106.8|94136.4|94111.4|94131.2|94106.2|44
1649140940000|2022-04-05 06:42:20|94132.6|94107.6|94127.5|94102.5|94133.3|94108.3|94127|94102|26
1649140950000|2022-04-05 06:42:30|94126.9|94101.9|94128.1|94103.1|94130.7|94105.7|94123.7|94098.7|32
1649140960000|2022-04-05 06:42:40|94128.9|94103.9|94126.9|94101.9|94129.7|94104.7|94126.1|94101.1|28
1649140970000|2022-04-05 06:42:50|94126.5|94101.5|94126.6|94101.6|94131.6|94106.6|94120.9|94095.9|45
1649140980000|2022-04-05 06:43:00|94126.8|94101.8|94130.6|94105.6|94131.3|94106.3|94124.6|94099.6|37
1649140990000|2022-04-05 06:43:10|94131|94106|94128.8|94103.8|94144|94106.1|94127|94090.4|39
1649141000000|2022-04-05 06:43:20|94129|94104|94125.4|94100.4|94131.6|94106.6|94121.8|94096.8|61
1649141010000|2022-04-05 06:43:30|94125|94100|94121.3|94096.3|94128.3|94103.3|94121.3|94096.3|56
1649141020000|2022-04-05 06:43:40|94121.8|94096.8|94100.9|94075.9|94121.8|94096.8|94093.1|94068.1|55
1649141030000|2022-04-05 06:43:50|94103.9|94078.9|94109.3|94084.3|94110.7|94085.7|94103.9|94078.9|33
1649141040000|2022-04-05 06:44:00|94110.5|94085.5|94098.9|94073.9|94120.4|94095.4|94098.2|94073.2|52
1649141050000|2022-04-05 06:44:10|94099.8|94074.8|94094.5|94069.5|94099.8|94074.8|94093.3|94068.3|36
1649141060000|2022-04-05 06:44:20|94096.2|94071.2|94093.2|94068.2|94096.3|94071.3|94092.5|94067.5|40
1649141070000|2022-04-05 06:44:30|94093.7|94068.7|94079.6|94054.6|94094.4|94069.4|94076.1|94041.8|42
1649141080000|2022-04-05 06:44:40|94079.2|94054.2|94082.5|94057.5|94089.8|94061.2|94076.2|94038.7|42
1649141090000|2022-04-05 06:44:50|94082.7|94057.7|94092.9|94067.9|94105.8|94068.9|94082.7|94044|48
1649141100000|2022-04-05 06:45:00|94094.1|94069.1|94098.1|94073.1|94099.9|94074.9|94091.8|94066.8|45
1649141110000|2022-04-05 06:45:10|94098|94073|94097.5|94072.5|94101.3|94076.3|94097.4|94072.4|37
1649141120000|2022-04-05 06:45:20|94097.3|94072.3|94092|94067|94105.4|94080.4|94089.3|94064.3|51
1649141130000|2022-04-05 06:45:30|94093.8|94068.8|94091.6|94066.6|94094.6|94069.6|94090.4|94065.4|39
1649141140000|2022-04-05 06:45:40|94091.7|94066.7|94099.4|94074.4|94101.4|94076.4|94091.7|94066.7|44
1649141150000|2022-04-05 06:45:50|94099.6|94074.6|94102.8|94077.8|94105.5|94080.5|94098.2|94073.2|51
1649141160000|2022-04-05 06:46:00|94103.6|94078.6|94106.1|94081.1|94106.5|94081.5|94100.8|94075.8|51
1649141170000|2022-04-05 06:46:10|94105.9|94080.9|94105.7|94080.7|94107.7|94082.7|94104.9|94079.9|29
1649141180000|2022-04-05 06:46:20|94106.3|94081.3|94102.4|94077.4|94106.5|94081.5|94101.7|94076.7|34
1649141190000|2022-04-05 06:46:30|94102.5|94077.5|94100.3|94075.3|94102.6|94077.6|94100.3|94075.3|31
1649141200000|2022-04-05 06:46:40|94100|94075|94102.9|94077.9|94104|94079|94099.4|94074.4|26
1649141210000|2022-04-05 06:46:50|94103|94078|94106.8|94081.8|94109.5|94084.5|94103|94078|39
1649141220000|2022-04-05 06:47:00|94105.7|94080.7|94095.3|94070.3|94105.7|94080.7|94093.4|94068.4|40
1649141230000|2022-04-05 06:47:10|94095.8|94070.8|94096.5|94071.5|94096.9|94071.9|94091.9|94066.9|38
1649141240000|2022-04-05 06:47:20|94098.6|94073.6|94095.1|94070.1|94098.6|94073.6|94094.8|94069.8|38
1649141250000|2022-04-05 06:47:30|94095.4|94070.4|94089.7|94064.7|94096.8|94071.8|94089|94064|44
1649141260000|2022-04-05 06:47:40|94089.2|94064.2|94077|94052|94090.5|94065.5|94075.2|94050.2|51
1649141270000|2022-04-05 06:47:50|94076.9|94051.9|94074.8|94049.8|94078.5|94053.5|94074.8|94049.8|34
1649141280000|2022-04-05 06:48:00|94074.6|94049.6|94065.8|94040.8|94079.1|94054.1|94064.2|94039.2|70
1649141290000|2022-04-05 06:48:10|94063.9|94038.9|94069.8|94044.8|94072.3|94047.3|94059.2|94034.2|69
1649141300000|2022-04-05 06:48:20|94069.1|94044.1|94074|94049|94074.5|94049.5|94069.1|94044.1|37
1649141310000|2022-04-05 06:48:30|94074.4|94049.4|94096.2|94071.2|94097.1|94072.1|94073.8|94048.8|55
1649141320000|2022-04-05 06:48:40|94096.4|94071.4|94094.9|94069.9|94100.2|94075.2|94094.8|94069.8|34
1649141330000|2022-04-05 06:48:50|94095.1|94070.1|94096.5|94071.5|94096.7|94071.7|94089.3|94064.3|44
1649141340000|2022-04-05 06:49:00|94098|94073|94098.5|94073.5|94102.4|94077.4|94093.1|94068.1|44
1649141350000|2022-04-05 06:49:10|94097.9|94072.9|94104.6|94079.6|94105.4|94080.4|94096.7|94071.7|41
1649141360000|2022-04-05 06:49:20|94104.5|94079.5|94115.5|94090.5|94115.5|94090.5|94103.8|94078.8|41
1649141370000|2022-04-05 06:49:30|94113.8|94088.8|94111.1|94086.1|94117.1|94092.1|94111.1|94086.1|40
1649141380000|2022-04-05 06:49:40|94111.6|94086.6|94101.4|94076.4|94111.9|94086.9|94099.4|94074.4|44
1649141390000|2022-04-05 06:49:50|94101|94076|94099.4|94074.4|94101|94076|94096.8|94071.8|33
1649141400000|2022-04-05 06:50:00|94097.5|94072.5|94106.3|94081.3|94108.1|94083.1|94096.9|94071.9|52
1649141410000|2022-04-05 06:50:10|94105.8|94080.8|94098.9|94073.9|94107.2|94082.2|94098.9|94073.9|46
1649141420000|2022-04-05 06:50:20|94096.4|94071.4|94089.9|94064.9|94097.8|94072.8|94088.9|94063.9|54
1649141430000|2022-04-05 06:50:30|94089.5|94064.5|94091.8|94066.8|94092.3|94067.3|94089.2|94064.2|41
1649141440000|2022-04-05 06:50:40|94091.6|94066.6|94100.7|94075.7|94102.9|94077.9|94091.3|94066.3|41
1649141450000|2022-04-05 06:50:50|94099.9|94074.9|94101.9|94076.9|94103.7|94078.7|94099.3|94074.3|47
1649141460000|2022-04-05 06:51:00|94102|94077|94103.9|94078.9|94104|94079|94101.1|94076.1|27
1649141470000|2022-04-05 06:51:10|94104.1|94079.1|94102.8|94077.8|94104.1|94079.1|94102.1|94077.1|26
1649141480000|2022-04-05 06:51:20|94102.5|94077.5|94104.6|94079.6|94106.1|94081.1|94102.2|94077.2|33
1649141490000|2022-04-05 06:51:30|94105.4|94080.4|94102.4|94077.4|94106.6|94081.6|94102.2|94077.2|20
1649141500000|2022-04-05 06:51:40|94102.2|94077.2|94095|94070|94103.2|94078.2|94094|94069|38
1649141510000|2022-04-05 06:51:50|94095.2|94070.2|94096.4|94071.4|94099.7|94074.7|94094.5|94069.5|25
1649141520000|2022-04-05 06:52:00|94097|94072|94081.3|94056.3|94097.2|94072.2|94078.4|94053.4|49
1649141530000|2022-04-05 06:52:10|94080.7|94055.7|94072|94047|94081.4|94056.4|94071.3|94046.3|36
1649141540000|2022-04-05 06:52:20|94072.1|94047.1|94087|94037|94087|94052|94072.1|94037|37
1649141550000|2022-04-05 06:52:30|94087.2|94037.2|94074|94049|94087.2|94052.1|94073.9|94037.2|52
1649141560000|2022-04-05 06:52:40|94073.6|94048.6|94075.4|94050.4|94076.3|94051.3|94073.6|94048.6|31
1649141570000|2022-04-05 06:52:50|94075.3|94050.3|94073.9|94048.9|94076|94051|94071.7|94046.7|36
1649141580000|2022-04-05 06:53:00|94074.2|94049.2|94070|94045|94075.1|94050.1|94069|94044|34
1649141590000|2022-04-05 06:53:10|94069.5|94044.5|94068.6|94043.6|94069.9|94044.9|94064.4|94039.4|40
1649141600000|2022-04-05 06:53:20|94070.7|94045.7|94078.6|94053.6|94080.1|94055.1|94068.4|94043.4|51
1649141610000|2022-04-05 06:53:30|94078.9|94053.9|94091.5|94066.5|94092.2|94067.2|94077.7|94052.7|52
1649141620000|2022-04-05 06:53:40|94092|94067|94102.4|94077.4|94104.2|94079.2|94089.8|94064.8|50
1649141630000|2022-04-05 06:53:50|94103.3|94078.3|94094.8|94069.8|94107|94082|94094.8|94069.8|48
1649141640000|2022-04-05 06:54:00|94095.9|94070.9|94097.2|94072.2|94097.9|94072.9|94093.8|94068.8|57
1649141650000|2022-04-05 06:54:10|94097.3|94072.3|94097.4|94072.4|94098.3|94073.3|94094.2|94069.2|42
1649141660000|2022-04-05 06:54:20|94097.5|94072.5|94102.1|94077.1|94103.7|94078.7|94097.4|94072.4|48
1649141670000|2022-04-05 06:54:30|94102|94077|94094.5|94069.5|94102.7|94077.7|94092.6|94067.6|50
1649141680000|2022-04-05 06:54:40|94093.8|94068.8|94090.3|94065.3|94096.4|94071.4|94089.8|94064.8|50
1649141690000|2022-04-05 06:54:50|94090.6|94065.6|94089.9|94064.9|94092.4|94067.4|94089.5|94064.5|33
1649141700000|2022-04-05 06:55:00|94089.7|94064.7|94094.3|94069.3|94095.6|94070.6|94089.5|94064.5|51
1649141710000|2022-04-05 06:55:10|94094.4|94069.4|94102|94077|94105.4|94080.4|94094|94069|57
1649141720000|2022-04-05 06:55:20|94103.6|94078.6|94103|94078|94105.4|94080.4|94100|94075|52
1649141730000|2022-04-05 06:55:30|94103.1|94078.1|94105.7|94080.7|94106.6|94081.6|94100.4|94075.4|37
1649141740000|2022-04-05 06:55:40|94105.5|94080.5|94105.8|94080.8|94107.5|94082.5|94105.5|94080.5|31
1649141750000|2022-04-05 06:55:50|94106|94081|94105.2|94080.2|94106.7|94081.7|94103|94078|24
1649141760000|2022-04-05 06:56:00|94105.5|94080.5|94115.1|94090.1|94115.1|94090.1|94101.7|94076.7|39
1649141770000|2022-04-05 06:56:10|94115.3|94090.3|94112.5|94087.5|94116|94091|94112.1|94087.1|45
1649141780000|2022-04-05 06:56:20|94113.3|94088.3|94117.7|94092.7|94119.3|94094.3|94112.2|94087.2|32
1649141790000|2022-04-05 06:56:30|94118.6|94093.6|94117.2|94092.2|94119.5|94094.5|94113.7|94088.7|49
1649141800000|2022-04-05 06:56:40|94118|94093|94132.5|94082.5|94132.7|94098.4|94117.9|94080.7|60
1649141810000|2022-04-05 06:56:50|94132.3|94082.3|94117.5|94092.5|94142.5|94103.3|94117.1|94081.6|45
1649141820000|2022-04-05 06:57:00|94117.1|94092.1|94122.3|94097.3|94130.2|94097.6|94115.3|94078|53
1649141830000|2022-04-05 06:57:10|94122.8|94097.8|94120.6|94095.6|94125.4|94100.4|94119.1|94094.1|55
1649141840000|2022-04-05 06:57:20|94121.2|94096.2|94121.3|94096.3|94122|94097|94119.5|94094.5|44
1649141850000|2022-04-05 06:57:30|94121.9|94096.9|94130.1|94105.1|94136.7|94108.3|94121.9|94083.9|46
1649141860000|2022-04-05 06:57:40|94130.6|94105.6|94141.4|94116.4|94141.4|94116.4|94129.5|94104.5|71
1649141870000|2022-04-05 06:57:50|94143.3|94118.3|94137.6|94112.6|94143.3|94118.3|94137.5|94112.5|41
1649141880000|2022-04-05 06:58:00|94137.2|94112.2|94149.6|94124.6|94152|94124.6|94129.1|94102|64
1649141890000|2022-04-05 06:58:10|94151.3|94126.3|94163.7|94138.7|94166.8|94141.8|94151.3|94126.3|62
1649141900000|2022-04-05 06:58:20|94164.2|94139.2|94159.9|94134.9|94164.2|94139.2|94158.1|94133.1|46
1649141910000|2022-04-05 06:58:30|94159.8|94134.8|94155|94130|94160.7|94135.7|94154.8|94129.8|46
1649141920000|2022-04-05 06:58:40|94155.2|94130.2|94155|94105|94155.7|94130.7|94140.6|94103.1|56
1649141930000|2022-04-05 06:58:50|94155.1|94105.1|94142.5|94092.5|94155.7|94116|94138.6|94091.2|64
1649141940000|2022-04-05 06:59:00|94141.9|94091.9|94136|94086|94143.5|94102.8|94121.2|94082.9|69
1649141950000|2022-04-05 06:59:10|94136.2|94086.2|94133.6|94083.6|94137.9|94100.3|94124.9|94082|62
1649141960000|2022-04-05 06:59:20|94134.3|94084.3|94134.3|94084.3|94138|94088|94133.1|94083.1|63
1649141970000|2022-04-05 06:59:30|94134.8|94084.8|94150.1|94100.1|94150.2|94112.3|94134.8|94084.8|68
1649141980000|2022-04-05 06:59:40|94150.2|94100.2|94146.3|94096.3|94152.3|94102.3|94146.3|94096.3|54
1649141990000|2022-04-05 06:59:50|94146.6|94096.6|94145.1|94095.1|94147.7|94097.7|94144.5|94094.5|59
1649142000000|2022-04-05 07:00:00|94145.5|94095.5|94097.3|94072.3|94148.4|94105.1|94094.2|94059.6|76
1649142010000|2022-04-05 07:00:10|94095.6|94070.6|94129.5|94079.5|94129.5|94085.2|94084|94047.6|73
1649142020000|2022-04-05 07:00:20|94131|94081|94113.8|94063.8|94133.8|94095.9|94109.4|94059.4|74
1649142030000|2022-04-05 07:00:30|94117.7|94067.7|94127.2|94077.2|94135.3|94085.3|94113.7|94063.7|75
1649142040000|2022-04-05 07:00:40|94126.7|94076.7|94134.8|94084.8|94134.8|94084.8|94125.7|94075.7|51
1649142050000|2022-04-05 07:00:50|94134.6|94084.6|94136.5|94086.5|94140.9|94090.9|94125.7|94075.7|66
1649142060000|2022-04-05 07:01:00|94136.6|94086.6|94130.7|94080.7|94136.8|94086.8|94122.9|94072.9|56
1649142070000|2022-04-05 07:01:10|94131.2|94081.2|94128.8|94078.8|94133.2|94083.2|94119.5|94069.5|63
1649142080000|2022-04-05 07:01:20|94128.1|94078.1|94131.8|94081.8|94139.3|94089.3|94128|94078|62
1649142090000|2022-04-05 07:01:30|94117|94092|94129.3|94079.3|94134.3|94092|94117|94077.6|50
1649142100000|2022-04-05 07:01:40|94129.4|94079.4|94130.4|94080.4|94137.2|94087.2|94124.2|94074.2|61
1649142110000|2022-04-05 07:01:50|94127.6|94077.6|94092.1|94042.1|94132.3|94082.3|94088.5|94038.5|64
1649142120000|2022-04-05 07:02:00|94096.8|94046.8|94064.5|94014.5|94096.8|94046.8|94061.2|94011.2|69
1649142130000|2022-04-05 07:02:10|94064.7|94014.7|94072.8|94022.8|94074.9|94038|94053.5|94011.6|57
1649142140000|2022-04-05 07:02:20|94072.6|94022.6|94073.6|94023.6|94076.9|94033.2|94052.7|94015.5|51
1649142150000|2022-04-05 07:02:30|94072.9|94022.9|94065|94015|94073.6|94029.6|94050.7|94013.2|46
1649142160000|2022-04-05 07:02:40|94059.5|94009.5|94066.7|94016.7|94066.9|94028.7|94048.1|94009.5|48
1649142170000|2022-04-05 07:02:50|94066.2|94016.2|94071.1|94021.1|94076.6|94026.6|94065.8|94015.8|56
1649142180000|2022-04-05 07:03:00|94069.5|94019.5|94089.8|94039.8|94091.5|94049.7|94063.8|94019.5|68
1649142190000|2022-04-05 07:03:10|94091.1|94041.1|94078.1|94053.1|94093.8|94053.1|94065.9|94025.4|62
1649142200000|2022-04-05 07:03:20|94077.4|94052.4|94079.5|94054.5|94092.4|94057.3|94074.8|94039.2|43
1649142210000|2022-04-05 07:03:30|94079.9|94054.9|94083.6|94033.6|94088.1|94058.1|94064.7|94033.4|67
1649142220000|2022-04-05 07:03:40|94083.7|94033.7|94076.5|94026.5|94083.7|94041|94064.2|94025.4|59
1649142230000|2022-04-05 07:03:50|94076.6|94026.6|94067.4|94042.4|94082.5|94048.6|94067.4|94023.8|67
1649142240000|2022-04-05 07:04:00|94067.8|94042.8|94049.7|94024.7|94070|94045|94048.5|94023.5|52
1649142250000|2022-04-05 07:04:10|94049.4|94024.4|94053.6|94028.6|94056.8|94031.8|94048.3|94023.3|45
1649142260000|2022-04-05 07:04:20|94053.9|94028.9|94073.4|94048.4|94077.6|94052.6|94053.9|94028.9|53
1649142270000|2022-04-05 07:04:30|94075.4|94050.4|94098.9|94048.9|94108.7|94058.7|94075.4|94038.8|64
1649142280000|2022-04-05 07:04:40|94099.4|94049.4|94104.9|94054.9|94104.9|94054.9|94095.5|94045.5|58
1649142290000|2022-04-05 07:04:50|94104.4|94054.4|94094.4|94044.4|94104.4|94054.4|94087.4|94037.4|49
1649142300000|2022-04-05 07:05:00|94092.8|94042.8|94094.3|94044.3|94094.6|94056.2|94081|94040.6|42
1649142310000|2022-04-05 07:05:10|94093.9|94043.9|94101.4|94051.4|94103.9|94065.3|94090.2|94043.9|55
1649142320000|2022-04-05 07:05:20|94101.5|94051.5|94098.2|94048.2|94102.9|94064.5|94085.2|94046.8|57
1649142330000|2022-04-05 07:05:30|94098.5|94048.5|94077|94027|94098.5|94049.3|94073.3|94023.3|60
1649142340000|2022-04-05 07:05:40|94076.9|94026.9|94072.2|94022.2|94080.2|94035.4|94059.7|94022.2|47
1649142350000|2022-04-05 07:05:50|94074|94024|94074.8|94024.8|94081.1|94031.1|94072.7|94022.7|48
1649142360000|2022-04-05 07:06:00|94074.7|94024.7|94071.3|94021.3|94079.1|94037.3|94061.7|94020.2|56
1649142370000|2022-04-05 07:06:10|94070|94020|94073|94023|94073|94023.7|94047.4|94009.5|54
1649142380000|2022-04-05 07:06:20|94058.2|94033.2|94057.7|94007.7|94063.7|94036.1|94045.7|94005.6|52
1649142390000|2022-04-05 07:06:30|94057.1|94007.1|94057.1|94007.1|94060.6|94010.6|94056.7|94006.7|53
1649142400000|2022-04-05 07:06:40|94044.8|94019.8|94071.9|94021.9|94071.9|94031.6|94044.8|94007.4|63
1649142410000|2022-04-05 07:06:50|94072.4|94022.4|94089.2|94039.2|94090.4|94050.7|94058.8|94022.2|68
1649142420000|2022-04-05 07:07:00|94089.9|94039.9|94072.7|94022.7|94091.7|94049.3|94070.6|94020.6|64
1649142430000|2022-04-05 07:07:10|94073.1|94023.1|94065.6|94015.6|94073.1|94032.6|94051.9|94013.1|58
1649142440000|2022-04-05 07:07:20|94065.1|94015.1|94071.6|94021.6|94074.9|94024.9|94064|94014|67
1649142450000|2022-04-05 07:07:30|94072.7|94022.7|94059.7|94034.7|94076.5|94041.4|94059.7|94020.8|55
1649142460000|2022-04-05 07:07:40|94058.7|94033.7|94066.1|94041.1|94066.7|94041.7|94058.5|94033.5|40
1649142470000|2022-04-05 07:07:50|94066.4|94041.4|94072.1|94022.1|94074.8|94041.4|94056.9|94022.1|60
1649142480000|2022-04-05 07:08:00|94058|94033|94073|94048|94073.2|94048.2|94055.7|94030.7|57
1649142490000|2022-04-05 07:08:10|94069.4|94044.4|94069.3|94044.3|94072.2|94047.2|94067.1|94042.1|45
1649142500000|2022-04-05 07:08:20|94068.5|94043.5|94075.6|94050.6|94075.9|94050.9|94067.2|94042.2|40
1649142510000|2022-04-05 07:08:30|94075.4|94050.4|94094|94044|94094|94057.2|94064|94039|44
1649142520000|2022-04-05 07:08:40|94083.7|94058.7|94078.8|94053.8|94087.4|94062.4|94074.7|94049.7|56
1649142530000|2022-04-05 07:08:50|94078.7|94053.7|94079|94054|94094.7|94058.8|94077.4|94043.7|38
1649142540000|2022-04-05 07:09:00|94077.6|94052.6|94082.8|94057.8|94085.9|94060.9|94076.1|94051.1|47
1649142550000|2022-04-05 07:09:10|94083.8|94058.8|94085.5|94060.5|94085.8|94060.8|94075.1|94050.1|47
1649142560000|2022-04-05 07:09:20|94085.7|94060.7|94110.4|94060.4|94111.5|94070.3|94085.7|94049|52
1649142570000|2022-04-05 07:09:30|94109.6|94059.6|94090.4|94065.4|94109.8|94073.7|94087.8|94059.6|50
1649142580000|2022-04-05 07:09:40|94091|94066|94092.1|94067.1|94092.8|94067.8|94087.3|94062.3|38
1649142590000|2022-04-05 07:09:50|94092.3|94067.3|94076.5|94051.5|94095.6|94070.6|94076.5|94044.8|52
1649142600000|2022-04-05 07:10:00|94089.6|94039.6|94084.4|94059.4|94091.2|94059.9|94075.3|94039.3|53
1649142610000|2022-04-05 07:10:10|94084.7|94059.7|94080.4|94055.4|94102.9|94062.8|94080.2|94049.6|54
1649142620000|2022-04-05 07:10:20|94079.9|94054.9|94090.4|94065.4|94091.4|94065.4|94078.7|94041.4|59
1649142630000|2022-04-05 07:10:30|94090.5|94065.5|94085.2|94060.2|94099.4|94071.5|94083.1|94045.9|53
1649142640000|2022-04-05 07:10:40|94084.8|94059.8|94083.9|94058.9|94087.1|94062.1|94082|94057|53
1649142650000|2022-04-05 07:10:50|94084|94059|94087.1|94062.1|94087.5|94062.5|94078.3|94053.3|60
1649142660000|2022-04-05 07:11:00|94087|94062|94084.8|94059.8|94105.4|94070.5|94078.1|94053|48
1649142670000|2022-04-05 07:11:10|94083.1|94058.1|94082|94057|94084.9|94059.9|94077.6|94052.6|41
1649142680000|2022-04-05 07:11:20|94081.7|94056.7|94085|94060|94096.1|94060|94076.4|94044.9|54
1649142690000|2022-04-05 07:11:30|94085.4|94060.4|94087.9|94062.9|94090.6|94065.6|94085.4|94060.4|61
1649142700000|2022-04-05 07:11:40|94087.6|94062.6|94092.2|94067.2|94094.4|94069.4|94087.6|94062.6|44
1649142710000|2022-04-05 07:11:50|94091.5|94066.5|94094.6|94069.6|94096.9|94071.9|94091.2|94066.2|45
1649142720000|2022-04-05 07:12:00|94092.9|94067.9|94087.3|94062.3|94096|94071|94086.4|94061.4|49
1649142730000|2022-04-05 07:12:10|94087.4|94062.4|94072.9|94047.9|94087.4|94062.4|94069.8|94044.8|66
1649142740000|2022-04-05 07:12:20|94072.7|94047.7|94081.9|94056.9|94084.1|94059.1|94070|94045|50
1649142750000|2022-04-05 07:12:30|94081.7|94056.7|94087.3|94062.3|94089.2|94064.2|94080.2|94055.2|47
1649142760000|2022-04-05 07:12:40|94086.8|94061.8|94115.7|94090.7|94122.3|94097.3|94086.5|94061.5|66
1649142770000|2022-04-05 07:12:50|94116|94091|94122.8|94097.8|94124.3|94099.3|94115.7|94090.7|58
1649142780000|2022-04-05 07:13:00|94122.6|94097.6|94111.2|94086.2|94124|94099|94104.8|94079.8|69
1649142790000|2022-04-05 07:13:10|94111.5|94086.5|94109.3|94084.3|94113.6|94088.6|94107.4|94082.4|55
1649142800000|2022-04-05 07:13:20|94108.6|94083.6|94102.2|94077.2|94110.2|94085.2|94100.3|94075.3|60
1649142810000|2022-04-05 07:13:30|94101.8|94076.8|94105.7|94080.7|94106.2|94081.2|94099.1|94074.1|62
1649142820000|2022-04-05 07:13:40|94105.6|94080.6|94109.3|94084.3|94109.3|94084.3|94102.6|94077.6|58
1649142830000|2022-04-05 07:13:50|94109.8|94084.8|94109.3|94084.3|94116.2|94085.1|94094.2|94065.5|71
1649142840000|2022-04-05 07:14:00|94108.2|94083.2|94108.3|94083.3|94111.3|94086.3|94093.5|94068.5|65
1649142850000|2022-04-05 07:14:10|94105.8|94080.8|94104.4|94079.4|94107|94082|94092.6|94067.6|50
1649142860000|2022-04-05 07:14:20|94103.1|94078.1|94103.1|94078.1|94105.2|94080.2|94099.3|94074.3|55
1649142870000|2022-04-05 07:14:30|94103.6|94078.6|94091.2|94066.2|94105.3|94080.3|94086.7|94052.7|49
1649142880000|2022-04-05 07:14:40|94092.2|94067.2|94096.7|94071.7|94097.3|94072.3|94091.7|94066.7|39
1649142890000|2022-04-05 07:14:50|94107.1|94057.1|94089.6|94064.6|94107.4|94072.1|94085|94056.2|55
1649142900000|2022-04-05 07:15:00|94089.4|94064.4|94090.4|94065.4|94091.9|94066.9|94084.3|94059.3|55
1649142910000|2022-04-05 07:15:10|94090.9|94065.9|94084.1|94059.1|94095.1|94070.1|94080.9|94055.9|57
1649142920000|2022-04-05 07:15:20|94088.7|94063.7|94089.9|94064.9|94091.3|94066.3|94085.8|94060.8|51
1649142930000|2022-04-05 07:15:30|94089.4|94064.4|94093.8|94068.8|94095.6|94070.6|94085.4|94060.4|45
1649142940000|2022-04-05 07:15:40|94093.1|94068.1|94099.9|94074.9|94099.9|94074.9|94092.4|94067.4|60
1649142950000|2022-04-05 07:15:50|94099.4|94074.4|94113.2|94088.2|94113.2|94088.2|94098.3|94073.3|57
1649142960000|2022-04-05 07:16:00|94110.1|94085.1|94093.3|94068.3|94110.4|94085.4|94090.8|94065.8|65
1649142970000|2022-04-05 07:16:10|94094.4|94069.4|94102.1|94077.1|94105|94080|94094.2|94069.2|54
1649142980000|2022-04-05 07:16:20|94100.6|94075.6|94094.5|94069.5|94102.5|94077.5|94087.3|94062.3|58
1649142990000|2022-04-05 07:16:30|94093.8|94068.8|94087.2|94062.2|94094.9|94069.9|94085.8|94060.8|48
1649143000000|2022-04-05 07:16:40|94087.3|94062.3|94105.1|94080.1|94107.6|94082.6|94086.4|94061.4|63
1649143010000|2022-04-05 07:16:50|94104.9|94079.9|94126.2|94076.2|94127.8|94092.5|94104.9|94068.4|64
1649143020000|2022-04-05 07:17:00|94126|94076|94133.5|94083.5|94135.2|94085.2|94125.1|94075.1|45
1649143030000|2022-04-05 07:17:10|94133.4|94083.4|94115.4|94065.4|94133.6|94089.3|94103.3|94064|59
1649143040000|2022-04-05 07:17:20|94115.1|94065.1|94092.3|94067.3|94115.9|94070.8|94089.1|94054.5|55
1649143050000|2022-04-05 07:17:30|94092.4|94067.4|94105|94055|94106.1|94068.6|94089.3|94055|29
1649143060000|2022-04-05 07:17:40|94104.8|94054.8|94105|94080|94107.4|94080|94093.2|94054.8|57
1649143070000|2022-04-05 07:17:50|94104.2|94079.2|94125.9|94075.9|94125.9|94081.9|94103.9|94069.9|56
1649143080000|2022-04-05 07:18:00|94125.8|94075.8|94111.3|94061.3|94126.3|94082|94107|94060.2|61
1649143090000|2022-04-05 07:18:10|94110.9|94060.9|94113.9|94063.9|94117.3|94073.3|94097.3|94056.5|65
1649143100000|2022-04-05 07:18:20|94100.9|94075.9|94098.5|94073.5|94115.7|94080.3|94094.7|94061.5|60
1649143110000|2022-04-05 07:18:30|94098.6|94073.6|94085.4|94060.4|94104.5|94079.5|94085|94060|61
1649143120000|2022-04-05 07:18:40|94085.3|94060.3|94086.8|94061.8|94088.7|94063.7|94083.8|94058.8|61
1649143130000|2022-04-05 07:18:50|94086.9|94061.9|94090.7|94065.7|94093.5|94068.5|94086.1|94061.1|37
1649143140000|2022-04-05 07:19:00|94090.4|94065.4|94075.8|94050.8|94090.6|94065.6|94070.1|94045.1|62
1649143150000|2022-04-05 07:19:10|94075.7|94050.7|94063.7|94038.7|94075.7|94050.7|94060.3|94035.3|63
1649143160000|2022-04-05 07:19:20|94062.1|94037.1|94053.2|94028.2|94072.5|94047.5|94053.2|94028.2|62
1649143170000|2022-04-05 07:19:30|94053.8|94028.8|94051.2|94026.2|94054.9|94029.9|94049.1|94024.1|53
1649143180000|2022-04-05 07:19:40|94049.6|94024.6|94044.4|94019.4|94052.7|94027.7|94039.2|94014.2|55
1649143190000|2022-04-05 07:19:50|94044.5|94019.5|94044.5|94019.5|94049.6|94024.6|94041.6|94016.6|50
1649143200000|2022-04-05 07:20:00|94043.4|94018.4|94042.1|94017.1|94050.2|94025.2|94040.6|94015.6|50
1649143210000|2022-04-05 07:20:10|94042.5|94017.5|94046.5|94021.5|94053.6|94028.6|94031.6|94006.6|64
1649143220000|2022-04-05 07:20:20|94045.4|94020.4|94041.3|94016.3|94050.6|94025.6|94041|94016|53
1649143230000|2022-04-05 07:20:30|94042.6|94017.6|94040.8|94015.8|94043.3|94018.3|94030.1|94005.1|64
1649143240000|2022-04-05 07:20:40|94040.9|94015.9|94056.7|94031.7|94058.8|94033.8|94040.5|94015.5|51
1649143250000|2022-04-05 07:20:50|94054.3|94029.3|94040.1|94015.1|94054.3|94029.3|94035.4|94010.4|55
1649143260000|2022-04-05 07:21:00|94040.9|94015.9|94038.2|94013.2|94045.4|94020.4|94034.3|94009.3|60
1649143270000|2022-04-05 07:21:10|94038.5|94013.5|94023.8|93998.8|94047.1|94022.1|94023.6|93998.6|59
1649143280000|2022-04-05 07:21:20|94024.1|93999.1|94031.1|94006.1|94033.5|94008.5|94022|93997|72
1649143290000|2022-04-05 07:21:30|94031.6|94006.6|94032|94007|94033.2|94008.2|94030.2|94005.2|65
1649143300000|2022-04-05 07:21:40|94032.3|94007.3|94034|94009|94038.1|94013.1|94028.5|94003.5|74
1649143310000|2022-04-05 07:21:50|94035.2|94010.2|94056.8|94031.8|94060.6|94035.6|94035.2|94010.2|65
1649143320000|2022-04-05 07:22:00|94056.3|94031.3|94050.1|94025.1|94057.9|94032.9|94041.5|94016.5|62
1649143330000|2022-04-05 07:22:10|94050|94025|94045.1|94020.1|94050|94025|94041.2|94016.2|47
1649143340000|2022-04-05 07:22:20|94043.5|94018.5|94043.5|94018.5|94054.5|94029.5|94043.4|94018.4|48
1649143350000|2022-04-05 07:22:30|94043.3|94018.3|94048.7|94023.7|94051|94026|94043.3|94018.3|51
1649143360000|2022-04-05 07:22:40|94048.8|94023.8|94044.7|94019.7|94049.6|94024.6|94043.1|94018.1|47
1649143370000|2022-04-05 07:22:50|94045.1|94020.1|94050.4|94025.4|94051.4|94026.4|94045.1|94020.1|46
1649143380000|2022-04-05 07:23:00|94050.2|94025.2|94043.4|94018.4|94050.3|94025.3|94036.1|94011.1|61
1649143390000|2022-04-05 07:23:10|94043.3|94018.3|94042.5|94017.5|94050|94025|94042.5|94017.5|59
1649143400000|2022-04-05 07:23:20|94045.4|94020.4|94043.6|94018.6|94046.1|94021.1|94043.4|94018.4|42
1649143410000|2022-04-05 07:23:30|94043.8|94018.8|94038.9|94013.9|94044|94019|94038.9|94013.9|36
1649143420000|2022-04-05 07:23:40|94039|94014|94040.3|94015.3|94042.1|94017.1|94038.8|94013.8|43
1649143430000|2022-04-05 07:23:50|94039.9|94014.9|94043.2|94018.2|94043.3|94018.3|94039.3|94014.3|31
1649143440000|2022-04-05 07:24:00|94043.1|94018.1|94044|94019|94044.4|94019.4|94042.5|94017.5|40
1649143450000|2022-04-05 07:24:10|94043.9|94018.9|94033.3|94008.3|94044.4|94019.4|94029.8|94004.8|45
1649143460000|2022-04-05 07:24:20|94033.8|94008.8|94044|94019|94046.7|94021.7|94025.4|94000.4|66
1649143470000|2022-04-05 07:24:30|94044.1|94019.1|94045.5|94020.5|94045.5|94020.5|94040.6|94015.6|41
1649143480000|2022-04-05 07:24:40|94045.3|94020.3|94041.3|94016.3|94045.6|94020.6|94041|94016|46
1649143490000|2022-04-05 07:24:50|94041|94016|94033.5|94008.5|94041|94016|94031.1|94006.1|52
1649143500000|2022-04-05 07:25:00|94033.8|94008.8|94033.7|94008.7|94041.9|94016.9|94031|94006|65
1649143510000|2022-04-05 07:25:10|94033.3|94008.3|94040|94015|94040|94015|94032.3|94007.3|54
1649143520000|2022-04-05 07:25:20|94037.6|94012.6|94029.8|94004.8|94037.6|94012.6|94029.8|94004.8|44
1649143530000|2022-04-05 07:25:30|94032|94007|94030.3|94005.3|94037.4|94012.4|94029.7|94004.7|28
1649143540000|2022-04-05 07:25:40|94030.5|94005.5|94033|94008|94056.2|94029.7|94029.7|93997|61
1649143550000|2022-04-05 07:25:50|94033.2|94008.2|94037.7|94012.7|94038.5|94013.5|94032.8|94007.8|51
1649143560000|2022-04-05 07:26:00|94037.2|94012.2|94041.4|94016.4|94045|94020|94036.8|94011.8|47
1649143570000|2022-04-05 07:26:10|94042|94017|94056.1|94031.1|94061.3|94036.3|94040.8|94015.8|49
1649143580000|2022-04-05 07:26:20|94057.3|94032.3|94013.7|93988.7|94057.3|94032.3|94012.9|93987.9|54
1649143590000|2022-04-05 07:26:30|94014.8|93989.8|93996.6|93971.6|94016.2|93991.2|93996.5|93971.5|61
1649143600000|2022-04-05 07:26:40|93996.4|93971.4|94010.3|93985.3|94029.3|93993.1|93984.7|93959.7|62
1649143610000|2022-04-05 07:26:50|94009.6|93984.6|94022.5|93997.5|94032.3|93997.6|94008.2|93979.5|51
1649143620000|2022-04-05 07:27:00|94022|93997|94045.4|93995.4|94047.6|94005.5|94020.6|93991.3|63
1649143630000|2022-04-05 07:27:10|94045.5|93995.5|94035.9|93985.9|94047.7|93997.7|94032|93982|65
1649143640000|2022-04-05 07:27:20|94036.8|93986.8|94003.4|93953.4|94036.8|93986.8|94003.4|93953.4|59
1649143650000|2022-04-05 07:27:30|94003.1|93953.1|93983.5|93958.5|94003.1|93962.7|93976.8|93942.7|59
1649143660000|2022-04-05 07:27:40|93987.6|93962.6|93998|93973|94009.1|93974.4|93987.3|93951.2|62
1649143670000|2022-04-05 07:27:50|93999.2|93974.2|94015.1|93965.1|94015.1|93978.7|93990.4|93962.7|57
1649143680000|2022-04-05 07:28:00|94015.8|93965.8|94008.1|93958.1|94018.2|93972|93994.9|93955.8|53
1649143690000|2022-04-05 07:28:10|94007.8|93957.8|94010|93960|94010.9|93973.2|93992.8|93955.3|41
1649143700000|2022-04-05 07:28:20|94010.3|93960.3|93997.5|93972.5|94010.3|93972.5|93995.3|93960.3|43
1649143710000|2022-04-05 07:28:30|93997.6|93972.6|94001.3|93976.3|94001.5|93976.5|93994.4|93969.4|54
1649143720000|2022-04-05 07:28:40|94000.9|93975.9|94004.5|93979.5|94005.6|93980.6|93998.6|93973.6|54
1649143730000|2022-04-05 07:28:50|94004.6|93979.6|94001.5|93976.5|94005.2|93980.2|93997.7|93972.7|45
1649143740000|2022-04-05 07:29:00|94001.8|93976.8|94008.9|93983.9|94009|93984|94001.6|93976.6|54
1649143750000|2022-04-05 07:29:10|94008.6|93983.6|94011.1|93986.1|94012.2|93987.2|94005.2|93980.2|56
1649143760000|2022-04-05 07:29:20|94010|93985|94008|93983|94011.7|93986.7|94005.6|93980.6|50
1649143770000|2022-04-05 07:29:30|94007.9|93982.9|94007.3|93982.3|94008|93983|94004.4|93979.4|39
1649143780000|2022-04-05 07:29:40|94007.4|93982.4|94008.5|93983.5|94008.6|93983.6|93997.2|93972.2|61
1649143790000|2022-04-05 07:29:50|94007.9|93982.9|94020.1|93995.1|94021|93996|94007.7|93982.7|54
1649143800000|2022-04-05 07:30:00|94020.2|93995.2|94026.6|94001.6|94026.9|94001.9|94016.7|93991.7|59
1649143810000|2022-04-05 07:30:10|94026.1|94001.1|94042|94017|94049.8|94019|94025.5|93999.5|60
1649143820000|2022-04-05 07:30:20|94041.3|94016.3|94034.1|94009.1|94043.8|94018.8|94034.1|94009.1|45
1649143830000|2022-04-05 07:30:30|94034.4|94009.4|94039|94014|94042|94017|94032.4|94007.4|50
1649143840000|2022-04-05 07:30:40|94040|94015|94034.6|94009.6|94040|94015|94031.6|94006.6|42
1649143850000|2022-04-05 07:30:50|94035.4|94010.4|94025.8|94000.8|94037|94012|94025.7|94000.7|53
1649143860000|2022-04-05 07:31:00|94026|94001|94018.4|93993.4|94026|94001|94017.7|93992.7|56
1649143870000|2022-04-05 07:31:10|94018.5|93993.5|94014.3|93989.3|94018.5|93993.5|94011.8|93986.8|51
1649143880000|2022-04-05 07:31:20|94014.2|93989.2|94024.4|93999.4|94025|94000|94014|93989|44
1649143890000|2022-04-05 07:31:30|94022.1|93997.1|94014.3|93989.3|94022.1|93997.1|94014.3|93989.3|46
1649143900000|2022-04-05 07:31:40|94014.2|93989.2|94013.3|93988.3|94019.2|93994.2|94012.1|93987.1|45
1649143910000|2022-04-05 07:31:50|94013.4|93988.4|94011.8|93986.8|94014.5|93989.5|94009.5|93984.5|39
1649143920000|2022-04-05 07:32:00|94011.9|93986.9|94010.7|93985.7|94015.4|93990.4|94010.6|93985.6|61
1649143930000|2022-04-05 07:32:10|94011.1|93986.1|94014.9|93989.9|94015.1|93990.1|94007.4|93982.4|49
1649143940000|2022-04-05 07:32:20|94015|93990|94014.7|93989.7|94020.7|93995.7|94012.8|93987.8|59
1649143950000|2022-04-05 07:32:30|94015.1|93990.1|94015.8|93990.8|94019.4|93994.4|94013.6|93988.6|63
1649143960000|2022-04-05 07:32:40|94015.9|93990.9|94012.1|93987.1|94016|93991|94012.1|93987.1|32
1649143970000|2022-04-05 07:32:50|94011.4|93986.4|94028|93978|94028.5|93988.7|94009.8|93969.5|55
1649143980000|2022-04-05 07:33:00|94024.7|93974.7|94010.8|93985.8|94024.7|93986.5|94008.2|93970.5|43
1649143990000|2022-04-05 07:33:10|94010.5|93985.5|94015.5|93965.5|94016.6|93987.9|94001.4|93964.4|44
1649144000000|2022-04-05 07:33:20|94015.1|93965.1|94018.9|93968.9|94019.1|93982.7|94006.1|93962.4|53
1649144010000|2022-04-05 07:33:30|94018.7|93968.7|94008.5|93983.5|94019.1|93983.5|94005.3|93966.4|35
1649144020000|2022-04-05 07:33:40|94008.3|93983.3|94015.7|93965.7|94018.3|93983.3|94003.2|93965.1|46
1649144030000|2022-04-05 07:33:50|94015.5|93965.5|94011.6|93961.6|94016.7|93966.7|94011.6|93961.6|34
1649144040000|2022-04-05 07:34:00|94011.8|93961.8|94013.8|93963.8|94014.6|93964.6|94011.3|93961.3|41
1649144050000|2022-04-05 07:34:10|94013.6|93963.6|94011.3|93961.3|94014.3|93964.3|94011|93961|23
1649144060000|2022-04-05 07:34:20|94011.5|93961.5|94014|93964|94016|93966|94011|93961|31
1649144070000|2022-04-05 07:34:30|94013.9|93963.9|94013.9|93963.9|94014.9|93964.9|94012.6|93962.6|35
1649144080000|2022-04-05 07:34:40|94014|93964|93996.8|93971.8|94014|93975.4|93996.8|93963.2|40
1649144090000|2022-04-05 07:34:50|93998.1|93973.1|93987.2|93962.2|93999.9|93974.9|93985.7|93960.7|43
1649144100000|2022-04-05 07:35:00|93986.9|93961.9|93997.8|93972.8|94005.3|93980.3|93983.1|93958.1|64
1649144110000|2022-04-05 07:35:10|93997.6|93972.6|94000.6|93975.6|94003.7|93978.7|93992.4|93967.4|62
1649144120000|2022-04-05 07:35:20|94000.8|93975.8|94026.6|94001.6|94030.9|94001.6|94000.8|93972.9|64
1649144130000|2022-04-05 07:35:30|94025|94000|94015.5|93990.5|94037.4|94000|94011.3|93986.3|55
1649144140000|2022-04-05 07:35:40|94016.7|93991.7|94001.4|93976.4|94016.7|93991.7|94000|93975|58
1649144150000|2022-04-05 07:35:50|94002.5|93977.5|93997.7|93972.7|94003.6|93978.6|93986.8|93961.8|71
1649144160000|2022-04-05 07:36:00|93997.4|93972.4|93995.7|93970.7|93997.4|93972.4|93962.7|93937.7|66
1649144170000|2022-04-05 07:36:10|93995.9|93970.9|93995.6|93970.6|93999.9|93974.9|93989.7|93964.7|63
1649144180000|2022-04-05 07:36:20|93995.9|93970.9|93977.5|93952.5|93997.9|93972.9|93973.3|93948.3|55
1649144190000|2022-04-05 07:36:30|93978|93953|93997|93972|93997|93972|93977.7|93952.7|56
1649144200000|2022-04-05 07:36:40|93996.6|93971.6|94009.5|93959.5|94026.3|93993|93994.6|93959.5|61
1649144210000|2022-04-05 07:36:50|94006.9|93956.9|94003.8|93953.8|94006.9|93969|93979|93943.1|57
1649144220000|2022-04-05 07:37:00|94003.6|93953.6|94004|93954|94005.9|93955.9|94002.4|93952.4|57
1649144230000|2022-04-05 07:37:10|94004.4|93954.4|94014.9|93964.9|94015|93971.6|93987.3|93952.4|55
1649144240000|2022-04-05 07:37:20|94015.1|93965.1|94035.5|93985.5|94035.9|93990.2|94002.3|93962|55
1649144250000|2022-04-05 07:37:30|94035.3|93985.3|94029.7|94004.7|94036.2|94005.1|94018.4|93974.5|54
1649144260000|2022-04-05 07:37:40|94042.1|93992.1|94039.5|93989.5|94042.1|93992.1|94034.1|93984.1|55
1649144270000|2022-04-05 07:37:50|94039.3|93989.3|94040.9|93990.9|94045.6|94008.6|94027.2|93989.2|65
1649144280000|2022-04-05 07:38:00|94040|93990|94035.2|93985.2|94044.3|94013.2|94023.2|93980.1|70
1649144290000|2022-04-05 07:38:10|94037.4|93987.4|94027.1|94002.1|94040.2|94005.4|94026.1|93987.4|58
1649144300000|2022-04-05 07:38:20|94027.2|94002.2|94043.6|93993.6|94044.5|94009.8|94026.4|93993.6|63
1649144310000|2022-04-05 07:38:30|94044|93994|94030.5|94005.5|94047.8|94009.4|94029.4|93991.2|50
1649144320000|2022-04-05 07:38:40|94027.9|94002.9|94045.3|93995.3|94049.3|94006.6|94027.9|93992.7|40
1649144330000|2022-04-05 07:38:50|94043|93993|94043.8|93993.8|94046.5|94009.8|94033.4|93992.4|47
1649144340000|2022-04-05 07:39:00|94043.7|93993.7|94025.2|94000.2|94050.4|94007.6|94025|93993.4|70
1649144350000|2022-04-05 07:39:10|94024.7|93999.7|94020.7|93995.7|94038.3|94000.3|94019.4|93984.2|62
1649144360000|2022-04-05 07:39:20|94021.5|93996.5|94045.1|93995.1|94046.9|93996.9|94016.9|93985.4|67
1649144370000|2022-04-05 07:39:30|94043.5|93993.5|94052|94002|94053.9|94003.9|94043.3|93993.3|59
1649144380000|2022-04-05 07:39:40|94051.6|94001.6|94046.6|93996.6|94057.4|94012.6|94037.6|93992.7|54
1649144390000|2022-04-05 07:39:50|94047.9|93997.9|94048.5|93998.5|94057.1|94017.7|94028.2|93984.5|67
1649144400000|2022-04-05 07:40:00|94049.7|93999.7|94040.4|94015.4|94051.2|94015.4|94036.5|93994.7|66
1649144410000|2022-04-05 07:40:10|94050.3|94000.3|94053.5|94003.5|94054.9|94004.9|94047.7|93997.7|52
1649144420000|2022-04-05 07:40:20|94048.3|93998.3|94038.3|94013.3|94053.8|94017.5|94038.3|93996.7|47
1649144430000|2022-04-05 07:40:30|94038.2|94013.2|94046.1|94021.1|94059.9|94022.3|94038.2|94006.8|53
1649144440000|2022-04-05 07:40:40|94045|94020|94061.6|94011.6|94062.3|94025.5|94043.8|94008.4|53
1649144450000|2022-04-05 07:40:50|94061.1|94011.1|94063.7|94013.7|94070.1|94020.1|94060|94010|47
1649144460000|2022-04-05 07:41:00|94064|94014|94056.8|94006.8|94064|94020.2|94043.7|94004.8|47
1649144470000|2022-04-05 07:41:10|94054.2|94004.2|94040.7|94015.7|94054.5|94020.4|94037.7|94001.8|52
1649144480000|2022-04-05 07:41:20|94039.9|94014.9|94033.7|94008.7|94045.1|94015|94031|93995.1|54
1649144490000|2022-04-05 07:41:30|94033.2|94008.2|94029.3|94004.3|94047.9|94010|94028|93995.6|55
1649144500000|2022-04-05 07:41:40|94028.4|94003.4|94040.7|93990.7|94042.6|94006.5|94028|93990.1|25
1649144510000|2022-04-05 07:41:50|94040.8|93990.8|94037.4|93987.4|94041.6|93991.6|94035.2|93985.2|39
1649144520000|2022-04-05 07:42:00|94037.8|93987.8|94024.2|93999.2|94038.7|94002.1|94022|93984|41
1649144530000|2022-04-05 07:42:10|94023.2|93998.2|94032.2|94007.2|94046|94009.8|94022.9|93992|33
1649144540000|2022-04-05 07:42:20|94031.4|94006.4|94041.1|94016.1|94055.5|94020.1|94031.4|94005.5|48
1649144550000|2022-04-05 07:42:30|94040.9|94015.9|94049|93999|94051.6|94016.3|94034.1|93997.1|47
1649144560000|2022-04-05 07:42:40|94049.1|93999.1|94019.3|93994.3|94055.1|94016.4|94019.3|93984.4|49
1649144570000|2022-04-05 07:42:50|94019.4|93994.4|94031.2|94006.2|94050.7|94012.2|94019.4|93987.6|60
1649144580000|2022-04-05 07:43:00|94045.3|93995.3|94049|93999|94053|94010.8|94033.5|93994.5|61
1649144590000|2022-04-05 07:43:10|94047.7|93997.7|94047|93997|94051.6|94007.5|94032.5|93989.9|64
1649144600000|2022-04-05 07:43:20|94046.5|93996.5|94043.3|93993.3|94048|93998|94042.2|93992.2|47
1649144610000|2022-04-05 07:43:30|94043|93993|94035.3|93985.3|94043|93993|94035.1|93985.1|50
1649144620000|2022-04-05 07:43:40|94035.2|93985.2|94022.3|93972.3|94035.9|93985.9|94014.4|93964.4|61
1649144630000|2022-04-05 07:43:50|94022.9|93972.9|94029.2|93979.2|94029.6|93979.6|94022.9|93972.9|45
1649144640000|2022-04-05 07:44:00|94029.9|93979.9|94032|93982|94038|93988|94027|93977|66
1649144650000|2022-04-05 07:44:10|94031.4|93981.4|94039.4|93989.4|94040.7|93990.7|94030.4|93980.4|61
1649144660000|2022-04-05 07:44:20|94038.5|93988.5|94021.5|93996.5|94041.4|93998.4|94019|93980.9|52
1649144670000|2022-04-05 07:44:30|94021.3|93996.3|94034.9|93984.9|94037.6|93996.3|94021.3|93980.6|53
1649144680000|2022-04-05 07:44:40|94036.3|93986.3|94044|93994|94044.1|94005.3|94025|93982|46
1649144690000|2022-04-05 07:44:50|94045.3|93995.3|94047.1|93997.1|94047.3|93997.3|94044.7|93994.7|29
1649144700000|2022-04-05 07:45:00|94040.8|93990.8|94024.4|93974.4|94040.8|93990.8|94009.3|93959.3|50
1649144710000|2022-04-05 07:45:10|94024.3|93974.3|94020.4|93970.4|94026.6|93983.1|94008.1|93970|47
1649144720000|2022-04-05 07:45:20|94021.1|93971.1|94024.3|93974.3|94024.3|93974.3|94016.6|93966.6|32
1649144730000|2022-04-05 07:45:30|94024.6|93974.6|94036|93986|94036|93994.6|94019.1|93974.4|49
1649144740000|2022-04-05 07:45:40|94033.9|93983.9|94031.2|93981.2|94035.5|93993.4|94018.4|93980|42
1649144750000|2022-04-05 07:45:50|94029.4|93979.4|94030.7|93980.7|94031.5|93994.1|94016|93979.4|41
1649144760000|2022-04-05 07:46:00|94032.1|93982.1|94024.1|93974.1|94032.5|93982.5|94024.1|93974.1|23
1649144770000|2022-04-05 07:46:10|94025.1|93975.1|94028.7|93978.7|94031.2|93981.2|94025.1|93975.1|33
1649144780000|2022-04-05 07:46:20|94028.3|93978.3|94029.6|93979.6|94030|93980|94027|93977|26
1649144790000|2022-04-05 07:46:30|94028.5|93978.5|94023.2|93973.2|94028.5|93978.5|94020|93970|38
1649144800000|2022-04-05 07:46:40|94022.8|93972.8|94017.8|93967.8|94026.6|93978.8|94003.8|93964.2|43
1649144810000|2022-04-05 07:46:50|94011.5|93961.5|94006.8|93981.8|94020.8|93984.2|94006.7|93961.5|50
1649144820000|2022-04-05 07:47:00|94007.3|93982.3|94013.8|93963.8|94013.8|93984.6|93999.5|93963|43
1649144830000|2022-04-05 07:47:10|94013.6|93963.6|93990|93965|94013.9|93972.8|93988.1|93950.9|44
1649144840000|2022-04-05 07:47:20|93992.3|93967.3|94003|93953|94004.7|93971.1|93988.2|93949.9|57
1649144850000|2022-04-05 07:47:30|94002.5|93952.5|93990.6|93965.6|94003.8|93966.9|93989.8|93951.2|38
1649144860000|2022-04-05 07:47:40|93990.4|93965.4|93990.1|93965.1|93992.7|93967.7|93987.7|93962.7|56
1649144870000|2022-04-05 07:47:50|93990.2|93965.2|93985|93960|93999.5|93965.2|93983|93946.5|56
1649144880000|2022-04-05 07:48:00|93984.9|93959.9|93980.3|93955.3|93984.9|93959.9|93975.9|93950.9|63
1649144890000|2022-04-05 07:48:10|93980.1|93955.1|93994.3|93969.3|93995.6|93970.6|93980.1|93955.1|55
1649144900000|2022-04-05 07:48:20|93994.1|93969.1|93995.2|93970.2|93998.5|93973.5|93990.8|93965.8|48
1649144910000|2022-04-05 07:48:30|93996|93971|93994.7|93969.7|93997.8|93972.8|93994.3|93969.3|41
1649144920000|2022-04-05 07:48:40|93994.9|93969.9|93998.7|93973.7|93999.3|93974.3|93994.3|93969.3|36
1649144930000|2022-04-05 07:48:50|93994.3|93969.3|93992.1|93967.1|93994.8|93969.8|93990.9|93965.9|44
1649144940000|2022-04-05 07:49:00|93992|93967|93981.2|93956.2|94006.2|93969.4|93979.6|93954.6|44
1649144950000|2022-04-05 07:49:10|93980.5|93955.5|93976.3|93951.3|93985.2|93960.2|93972.2|93947.2|58
1649144960000|2022-04-05 07:49:20|93975|93950|93959.9|93934.9|93976.7|93951.7|93958.7|93933.7|61
1649144970000|2022-04-05 07:49:30|93959.8|93934.8|93956.4|93931.4|93960.4|93935.4|93956|93931|53
1649144980000|2022-04-05 07:49:40|93957|93932|93930.6|93905.6|93959.8|93932|93930.6|93895.9|59
1649144990000|2022-04-05 07:49:50|93937.5|93887.5|93935.3|93885.3|93943.4|93893.4|93934.2|93884.2|68
1649145000000|2022-04-05 07:50:00|93933.3|93883.3|93952.2|93902.2|93959.8|93917.4|93932.5|93882.5|68
1649145010000|2022-04-05 07:50:10|93951.5|93901.5|93943.8|93918.8|93953.3|93919.3|93938.1|93900.3|62
1649145020000|2022-04-05 07:50:20|93959.1|93909.1|93947.9|93922.9|93960.6|93926.4|93946.5|93908.3|68
1649145030000|2022-04-05 07:50:30|93947.7|93922.7|93951.7|93926.7|93952.1|93927.1|93942.1|93917.1|65
1649145040000|2022-04-05 07:50:40|93952.6|93927.6|93941.9|93916.9|93962.3|93933.6|93941.9|93910.7|60
1649145050000|2022-04-05 07:50:50|93943.4|93918.4|93939.3|93914.3|93943.4|93918.4|93938.9|93913.9|50
1649145060000|2022-04-05 07:51:00|93938.8|93913.8|93940.1|93915.1|93942.2|93917.2|93937.9|93912.9|50
1649145070000|2022-04-05 07:51:10|93942.7|93917.7|93949.7|93924.7|93949.7|93924.7|93937.5|93912.5|52
1649145080000|2022-04-05 07:51:20|93950.1|93925.1|93949.2|93924.2|93951.2|93926.2|93948.2|93923.2|37
1649145090000|2022-04-05 07:51:30|93949.3|93924.3|93931.3|93906.3|93960.8|93924.3|93929|93904|57
1649145100000|2022-04-05 07:51:40|93930.8|93905.8|93928.3|93903.3|93931.9|93906.9|93925.9|93900.9|62
1649145110000|2022-04-05 07:51:50|93927.9|93902.9|93933.9|93908.9|93936.5|93911.5|93926.4|93901.4|56
1649145120000|2022-04-05 07:52:00|93934.1|93909.1|93929.2|93904.2|93935|93910|93926.5|93901.5|54
1649145130000|2022-04-05 07:52:10|93928.6|93903.6|93927.8|93902.8|93928.9|93903.9|93926.2|93901.2|57
1649145140000|2022-04-05 07:52:20|93927.7|93902.7|93932.4|93907.4|93936.2|93911.2|93927.6|93902.6|45
1649145150000|2022-04-05 07:52:30|93932.6|93907.6|93934.9|93909.9|93939.8|93914.8|93928|93903|53
1649145160000|2022-04-05 07:52:40|93934.8|93909.8|93936.8|93911.8|93940.5|93915.5|93934.8|93909.8|44
1649145170000|2022-04-05 07:52:50|93936.9|93911.9|93932.6|93907.6|93937|93912|93932.6|93907.6|36
1649145180000|2022-04-05 07:53:00|93932.9|93907.9|93922.4|93897.4|93932.9|93907.9|93922.2|93897.2|47
1649145190000|2022-04-05 07:53:10|93924|93899|93901.4|93876.4|93924.7|93899.7|93871|93846|60
1649145200000|2022-04-05 07:53:20|93919|93869|93910.7|93885.7|93922.1|93887.8|93902.6|93867.6|58
1649145210000|2022-04-05 07:53:30|93911.3|93886.3|93917.6|93892.6|93918.9|93893.9|93910.4|93885.4|45
1649145220000|2022-04-05 07:53:40|93916.9|93891.9|93912.5|93887.5|93916.9|93891.9|93911.9|93886.9|45
1649145230000|2022-04-05 07:53:50|93912.6|93887.6|93916.7|93891.7|93916.7|93891.7|93912.6|93887.6|26
1649145240000|2022-04-05 07:54:00|93916.6|93891.6|93915.3|93890.3|93930|93894.6|93908.8|93879.1|42
1649145250000|2022-04-05 07:54:10|93917.1|93892.1|93915|93890|93929.2|93892.1|93913.9|93875.8|42
1649145260000|2022-04-05 07:54:20|93914.9|93889.9|93927|93902|93928.7|93903.7|93913.4|93888.4|29
1649145270000|2022-04-05 07:54:30|93927.9|93902.9|93926.8|93901.8|93949.3|93910.5|93926.8|93891.4|62
1649145280000|2022-04-05 07:54:40|93926.5|93901.5|93909.5|93884.5|93938.8|93901.5|93908.9|93869.9|56
1649145290000|2022-04-05 07:54:50|93908.8|93883.8|93930.5|93880.5|93940.1|93890.1|93899.7|93852.6|63
1649145300000|2022-04-05 07:55:00|93929.3|93879.3|93923.1|93873.1|93932.8|93882.8|93922.9|93872.9|51
1649145310000|2022-04-05 07:55:10|93923.9|93873.9|93929.8|93879.8|93931.7|93889.6|93912.1|93873.9|46
1649145320000|2022-04-05 07:55:20|93928.3|93878.3|93922.5|93872.5|93929.1|93879.1|93922.5|93872.5|35
1649145330000|2022-04-05 07:55:30|93923.5|93873.5|93923.1|93873.1|93928.6|93878.6|93921.4|93871.4|52
1649145340000|2022-04-05 07:55:40|93923.3|93873.3|93915.4|93890.4|93927.5|93890.6|93912.9|93871.9|40
1649145350000|2022-04-05 07:55:50|93915.6|93890.6|93927.8|93877.8|93929|93892.2|93913.1|93875.6|30
1649145360000|2022-04-05 07:56:00|93927.7|93877.7|93916.5|93891.5|93931.9|93891.7|93915.3|93877.6|51
1649145370000|2022-04-05 07:56:10|93916.2|93891.2|93916.6|93891.6|93919.2|93894.2|93915.6|93890.6|41
1649145380000|2022-04-05 07:56:20|93915.4|93890.4|93913.9|93888.9|93915.8|93890.8|93913.8|93888.8|31
1649145390000|2022-04-05 07:56:30|93913.6|93888.6|93924.3|93874.3|93924.3|93888.6|93906.3|93874.3|37
1649145400000|2022-04-05 07:56:40|93924.4|93874.4|93910.2|93885.2|93924.4|93891.9|93909.3|93872.8|41
1649145410000|2022-04-05 07:56:50|93909.2|93884.2|93907.5|93882.5|93921.3|93889.1|93903.2|93867.4|48
1649145420000|2022-04-05 07:57:00|93907.6|93882.6|93911.3|93886.3|93926.4|93891.3|93907.6|93876.3|57
1649145430000|2022-04-05 07:57:10|93911.8|93886.8|93910.8|93885.8|93912.3|93887.3|93910.2|93885.2|22
1649145440000|2022-04-05 07:57:20|93911.8|93886.8|93906.4|93881.4|93926.9|93890|93903.5|93871.6|44
1649145450000|2022-04-05 07:57:30|93906.2|93881.2|93905.7|93880.7|93908.4|93883.4|93905.1|93880.1|42
1649145460000|2022-04-05 07:57:40|93905.9|93880.9|93911.4|93886.4|93911.4|93886.4|93901.1|93876.1|41
1649145470000|2022-04-05 07:57:50|93910.4|93885.4|93914.7|93889.7|93916|93891|93907.2|93882.2|54
1649145480000|2022-04-05 07:58:00|93917|93892|93907.4|93882.4|93919.8|93892|93904.6|93869.4|65
1649145490000|2022-04-05 07:58:10|93905.9|93880.9|93907.5|93882.5|93908.3|93883.3|93905.8|93880.8|28
1649145500000|2022-04-05 07:58:20|93906.6|93881.6|93912.9|93887.9|93913|93888|93906.6|93881.6|41
1649145510000|2022-04-05 07:58:30|93913.1|93888.1|93911.9|93886.9|93913.9|93888.9|93892.8|93857|61
1649145520000|2022-04-05 07:58:40|93912|93887|93936.9|93886.9|93937.7|93887.7|93911.8|93872.2|65
1649145530000|2022-04-05 07:58:50|93937.7|93887.7|93970.7|93920.7|93978.5|93932.9|93937.7|93887.7|66
1649145540000|2022-04-05 07:59:00|93970.3|93920.3|93947.3|93897.3|93970.3|93930.6|93946|93896|58
1649145550000|2022-04-05 07:59:10|93948|93898|93956.3|93906.3|93958.2|93913.3|93938.3|93898|59
1649145560000|2022-04-05 07:59:20|93956.7|93906.7|93965.4|93915.4|93966|93926.3|93951.3|93904.7|51
1649145570000|2022-04-05 07:59:30|93965.5|93915.5|93965.6|93915.6|93968.9|93918.9|93960.2|93910.2|57
1649145580000|2022-04-05 07:59:40|93966.9|93916.9|93968.1|93918.1|93976.1|93933|93958|93914.5|60
1649145590000|2022-04-05 07:59:50|93967.3|93917.3|93944.6|93919.6|93968.7|93928.9|93944.6|93902.2|67
1649145600000|2022-04-05 08:00:00|93945|93920|93955.1|93930.1|93968.7|93931.5|93945|93910.8|65
1649145610000|2022-04-05 08:00:10|93955.4|93930.4|93964.3|93914.3|93967.7|93930.4|93951.3|93912.6|60
1649145620000|2022-04-05 08:00:20|93964.7|93914.7|93967.9|93917.9|93969.9|93932.3|93954.4|93912.9|51
1649145630000|2022-04-05 08:00:30|93955.1|93930.1|93964.3|93914.3|93968|93930.1|93951.8|93911.1|55
1649145640000|2022-04-05 08:00:40|93964.2|93914.2|93964.6|93914.6|93965.3|93915.3|93962.8|93912.8|46
1649145650000|2022-04-05 08:00:50|93964.7|93914.7|93966.6|93916.6|93969.3|93919.3|93964.1|93914.1|46
1649145660000|2022-04-05 08:01:00|93967|93917|93958.7|93908.7|93969.6|93920|93945|93905.6|48
1649145670000|2022-04-05 08:01:10|93958.5|93908.5|93947.4|93897.4|93960.2|93914.5|93939.3|93894.7|53
1649145680000|2022-04-05 08:01:20|93947.5|93897.5|93943.3|93893.3|93947.7|93897.7|93942|93892|34
1649145690000|2022-04-05 08:01:30|93943.6|93893.6|93930.3|93880.3|93944.4|93906|93911.9|93876.1|65
1649145700000|2022-04-05 08:01:40|93920.7|93895.7|93919.4|93894.4|93930.6|93898.8|93916.8|93879.5|54
1649145710000|2022-04-05 08:01:50|93919.8|93894.8|93961.5|93911.5|93961.7|93911.7|93919.4|93893.7|61
1649145720000|2022-04-05 08:02:00|93962.3|93912.3|93960.4|93910.4|93963.9|93913.9|93944.1|93894.1|68
1649145730000|2022-04-05 08:02:10|93961|93911|93946.4|93921.4|93964.5|93922.9|93944.9|93909.8|43
1649145740000|2022-04-05 08:02:20|93945.2|93920.2|93956.8|93906.8|93958.5|93922.1|93939.6|93902.7|54
1649145750000|2022-04-05 08:02:30|93957.5|93907.5|93963.2|93913.2|93963.2|93913.2|93956.2|93906.2|55
1649145760000|2022-04-05 08:02:40|93963.3|93913.3|93962.7|93912.7|93963.9|93913.9|93959.4|93909.4|45
1649145770000|2022-04-05 08:02:50|93963|93913|93966.7|93916.7|93967.5|93929.4|93954.4|93910.4|44
1649145780000|2022-04-05 08:03:00|93965.4|93915.4|93970.2|93920.2|93974.5|93924.5|93965.4|93915.4|54
1649145790000|2022-04-05 08:03:10|93970.1|93920.1|93971|93921|93973.2|93923.2|93969.8|93919.8|37
1649145800000|2022-04-05 08:03:20|93970.5|93920.5|93950.9|93925.9|93972.6|93936.9|93950.6|93920.2|57
1649145810000|2022-04-05 08:03:30|93951.7|93926.7|93954.2|93929.2|93954.3|93929.3|93951|93926|42
1649145820000|2022-04-05 08:03:40|93954.1|93929.1|93957.5|93932.5|93969.7|93944.7|93952.1|93927.1|49
1649145830000|2022-04-05 08:03:50|93957.7|93932.7|93977.5|93927.5|93977.5|93938.5|93957.2|93920.7|50
1649145840000|2022-04-05 08:04:00|93977.3|93927.3|93955.2|93930.2|93979.4|93934.7|93955.2|93921.1|59
1649145850000|2022-04-05 08:04:10|93955.3|93930.3|93958|93933|93959.5|93934.5|93955.3|93930.3|47
1649145860000|2022-04-05 08:04:20|93957.9|93932.9|93954|93929|93959.4|93934.4|93954|93929|49
1649145870000|2022-04-05 08:04:30|93953.5|93928.5|93947.7|93922.7|93953.9|93928.9|93947.7|93922.7|54
1649145880000|2022-04-05 08:04:40|93947.8|93922.8|93946.2|93921.2|93949|93924|93945.5|93920.5|56
1649145890000|2022-04-05 08:04:50|93946.5|93921.5|93952.6|93927.6|93953|93928|93938.1|93913.1|58
1649145900000|2022-04-05 08:05:00|93952.1|93927.1|93939.8|93914.8|93963.8|93930.7|93939.5|93913.6|57
1649145910000|2022-04-05 08:05:10|93940|93915|93941.3|93916.3|93946.8|93921.8|93937|93912|63
1649145920000|2022-04-05 08:05:20|93940.4|93915.4|93953.4|93928.4|93954|93929|93940.3|93915.3|53
1649145930000|2022-04-05 08:05:30|93952.6|93927.6|93947.5|93922.5|93953.4|93928.4|93947.5|93922.5|35
1649145940000|2022-04-05 08:05:40|93948.5|93923.5|93942.8|93917.8|93949.8|93924.8|93942.6|93917.6|47
1649145950000|2022-04-05 08:05:50|93942|93917|93934.8|93909.8|93942.9|93917.9|93933.4|93908.4|65
1649145960000|2022-04-05 08:06:00|93934.5|93909.5|93943.2|93918.2|93943.4|93918.4|93933|93908|65
1649145970000|2022-04-05 08:06:10|93944|93919|93946.4|93921.4|93951.9|93926.9|93939|93914|50
1649145980000|2022-04-05 08:06:20|93945.8|93920.8|93955.3|93930.3|93956.7|93931.7|93945.6|93920.6|50
1649145990000|2022-04-05 08:06:30|93956.1|93931.1|93958.9|93933.9|93961.4|93936.4|93954.3|93929.3|51
1649146000000|2022-04-05 08:06:40|93958.4|93933.4|93944.9|93919.9|93960.6|93935.6|93944.9|93919.9|44
1649146010000|2022-04-05 08:06:50|93945.3|93920.3|93915.6|93890.6|93945.3|93920.3|93912|93887|71
1649146020000|2022-04-05 08:07:00|93919.5|93894.5|93927.5|93902.5|93934.5|93904.7|93918.6|93884.5|56
1649146030000|2022-04-05 08:07:10|93927.8|93902.8|93924.6|93899.6|93929.7|93904.7|93924.6|93899.6|49
1649146040000|2022-04-05 08:07:20|93924.9|93899.9|93926.9|93901.9|93929.2|93904.2|93924.6|93899.6|40
1649146050000|2022-04-05 08:07:30|93927|93902|93924.3|93899.3|93929.2|93904.2|93924.2|93899.2|43
1649146060000|2022-04-05 08:07:40|93924.1|93899.1|93921.6|93896.6|93924.8|93899.8|93920.6|93895.6|43
1649146070000|2022-04-05 08:07:50|93921|93896|93911.4|93886.4|93924|93899|93910.9|93885.9|61
1649146080000|2022-04-05 08:08:00|93909.4|93884.4|93902.4|93877.4|93909.4|93884.4|93902.4|93877.4|56
1649146090000|2022-04-05 08:08:10|93902.2|93877.2|93892.4|93867.4|93902.2|93877.2|93891.5|93866.5|56
1649146100000|2022-04-05 08:08:20|93892|93867|93889.2|93864.2|93910|93870.4|93888.1|93857.7|54
1649146110000|2022-04-05 08:08:30|93889.3|93864.3|93887.8|93862.8|93889.7|93864.7|93885.1|93860.1|34
1649146120000|2022-04-05 08:08:40|93890.1|93865.1|93894.7|93869.7|93896.2|93871.2|93889.9|93864.9|45
1649146130000|2022-04-05 08:08:50|93894.6|93869.6|93898.7|93873.7|93899.5|93874.5|93894.3|93869.3|38
1649146140000|2022-04-05 08:09:00|93899.2|93874.2|93906.6|93881.6|93917.3|93881.6|93898.5|93865.5|60
1649146150000|2022-04-05 08:09:10|93906.2|93881.2|93893.8|93868.8|93907.3|93882.3|93893.8|93868.8|46
1649146160000|2022-04-05 08:09:20|93895.3|93870.3|93894.3|93869.3|93896.7|93871.7|93893.1|93868.1|45
1649146170000|2022-04-05 08:09:30|93894.4|93869.4|93893.2|93868.2|93894.4|93869.4|93893.2|93868.2|23
1649146180000|2022-04-05 08:09:40|93893.6|93868.6|93891.5|93866.5|93894.8|93869.8|93891.5|93866.5|27
1649146190000|2022-04-05 08:09:50|93891.4|93866.4|93894.4|93869.4|93898.7|93873.7|93891.4|93866.4|50
1649146200000|2022-04-05 08:10:00|93894.3|93869.3|93898.5|93873.5|93899.4|93874.4|93893.1|93868.1|40
1649146210000|2022-04-05 08:10:10|93898.4|93873.4|93896|93871|93902.9|93877.9|93895.6|93870.6|34
1649146220000|2022-04-05 08:10:20|93895.9|93870.9|93892.8|93867.8|93897.5|93872.5|93892.3|93867.3|41
1649146230000|2022-04-05 08:10:30|93892.6|93867.6|93885|93860|93892.8|93867.8|93885|93860|32
1649146240000|2022-04-05 08:10:40|93885.5|93860.5|93889.1|93864.1|93892.4|93867.4|93876.6|93851.6|58
1649146250000|2022-04-05 08:10:50|93889.6|93864.6|93887.7|93862.7|93890.3|93865.3|93883.4|93858.4|48
1649146260000|2022-04-05 08:11:00|93887.9|93862.9|93887.3|93862.3|93888.8|93863.8|93885.6|93860.6|43
1649146270000|2022-04-05 08:11:10|93887.1|93862.1|93858|93833|93887.9|93862.9|93857.5|93832.5|39
1649146280000|2022-04-05 08:11:20|93858.4|93833.4|93860.7|93835.7|93861|93836|93856.8|93831.8|44
1649146290000|2022-04-05 08:11:30|93860.5|93835.5|93861.9|93836.9|93862.1|93837.1|93858.2|93833.2|48
1649146300000|2022-04-05 08:11:40|93862.2|93837.2|93860.2|93835.2|93862.7|93837.7|93856.8|93831.8|30
1649146310000|2022-04-05 08:11:50|93860.1|93835.1|93855.6|93830.6|93860.1|93835.1|93853.7|93828.7|44
1649146320000|2022-04-05 08:12:00|93855.4|93830.4|93855.5|93830.5|93861.7|93836.7|93852.7|93827.7|58
1649146330000|2022-04-05 08:12:10|93855.3|93830.3|93859.5|93834.5|93876.9|93839.8|93855.3|93824.6|45
1649146340000|2022-04-05 08:12:20|93859.9|93834.9|93862.9|93837.9|93864|93839|93857.9|93832.9|39
1649146350000|2022-04-05 08:12:30|93861.2|93836.2|93858.3|93833.3|93863.3|93838.3|93858.2|93833.2|35
1649146360000|2022-04-05 08:12:40|93857.7|93832.7|93857.2|93832.2|93859.5|93834.5|93854.4|93829.4|59
1649146370000|2022-04-05 08:12:50|93857.4|93832.4|93857.5|93832.5|93857.7|93832.7|93855.2|93830.2|44
1649146380000|2022-04-05 08:13:00|93857.6|93832.6|93864.5|93839.5|93864.5|93839.5|93855.1|93830.1|55
1649146390000|2022-04-05 08:13:10|93866.4|93841.4|93868|93843|93868|93843|93864|93839|60
1649146400000|2022-04-05 08:13:20|93867.8|93842.8|93876.8|93851.8|93876.8|93851.8|93866.9|93841.9|57
1649146410000|2022-04-05 08:13:30|93878.1|93853.1|93870.1|93845.1|93878.1|93853.1|93868.5|93843.5|53
1649146420000|2022-04-05 08:13:40|93870.8|93845.8|93870.1|93845.1|93882.3|93847.7|93866.9|93830.6|45
1649146430000|2022-04-05 08:13:50|93870.2|93845.2|93870.8|93845.8|93873.5|93848.5|93863.7|93838.7|53
1649146440000|2022-04-05 08:14:00|93871.6|93846.6|93875.8|93850.8|93875.8|93850.8|93870.5|93845.5|47
1649146450000|2022-04-05 08:14:10|93875.9|93850.9|93881.7|93856.7|93883.6|93858.6|93873.1|93848.1|52
1649146460000|2022-04-05 08:14:20|93881.3|93856.3|93877.4|93852.4|93882.7|93857.7|93877|93852|46
1649146470000|2022-04-05 08:14:30|93877.7|93852.7|93869.3|93844.3|93877.7|93852.7|93868.7|93843.7|50
1649146480000|2022-04-05 08:14:40|93869.8|93844.8|93869.9|93844.9|93872|93847|93869.3|93844.3|39
1649146490000|2022-04-05 08:14:50|93869.8|93844.8|93867.9|93842.9|93871.1|93846.1|93867.9|93842.9|45
1649146500000|2022-04-05 08:15:00|93868|93843|93874.3|93849.3|93875|93850|93867.1|93842.1|48
1649146510000|2022-04-05 08:15:10|93874.1|93849.1|93872.8|93847.8|93874.6|93849.6|93872.7|93847.7|39
1649146520000|2022-04-05 08:15:20|93872.5|93847.5|93873.7|93848.7|93874.5|93849.5|93870.7|93845.7|38
1649146530000|2022-04-05 08:15:30|93873|93848|93872.9|93847.9|93874.9|93849.9|93870.1|93845.1|44
1649146540000|2022-04-05 08:15:40|93872.4|93847.4|93866.9|93841.9|93874.7|93849.7|93864.6|93839.6|34
1649146550000|2022-04-05 08:15:50|93867.9|93842.9|93868|93843|93882.5|93844.6|93864.9|93829.8|50
1649146560000|2022-04-05 08:16:00|93868.4|93843.4|93865.3|93840.3|93871.4|93846.4|93865.3|93840.3|50
1649146570000|2022-04-05 08:16:10|93865.4|93840.4|93864.3|93839.3|93867.7|93842.7|93862.9|93837.9|52
1649146580000|2022-04-05 08:16:20|93863.8|93838.8|93866.9|93841.9|93866.9|93841.9|93863.1|93838.1|39
1649146590000|2022-04-05 08:16:30|93866.6|93841.6|93869.2|93844.2|93870.2|93845.2|93863.5|93838.5|55
1649146600000|2022-04-05 08:16:40|93869.7|93844.7|93863.5|93838.5|93869.7|93844.7|93861.3|93836.3|39
1649146610000|2022-04-05 08:16:50|93864.3|93839.3|93871.2|93846.2|93871.7|93846.7|93863.5|93838.5|33
1649146620000|2022-04-05 08:17:00|93871.5|93846.5|93870.8|93845.8|93873.5|93848.5|93868.1|93843.1|36
1649146630000|2022-04-05 08:17:10|93870.5|93845.5|93873.4|93848.4|93875.8|93850.8|93867.5|93842.5|40
1649146640000|2022-04-05 08:17:20|93873.2|93848.2|93874.9|93849.9|93875.8|93850.8|93872.2|93847.2|29
1649146650000|2022-04-05 08:17:30|93875.2|93850.2|93881.9|93856.9|93882|93857|93874.4|93849.4|48
1649146660000|2022-04-05 08:17:40|93883.8|93858.8|93883.4|93858.4|93885.3|93860.3|93881|93856|49
1649146670000|2022-04-05 08:17:50|93884.1|93859.1|93869.2|93844.2|93884.3|93859.3|93858.4|93833.4|39
1649146680000|2022-04-05 08:18:00|93868.7|93843.7|93871.9|93846.9|93874.6|93849.6|93868.7|93843.7|37
1649146690000|2022-04-05 08:18:10|93872|93847|93882.5|93857.5|93883.7|93858.7|93872|93847|53
1649146700000|2022-04-05 08:18:20|93884.1|93859.1|93880.7|93855.7|93885.8|93860.8|93878.8|93853.8|39
1649146710000|2022-04-05 08:18:30|93880.6|93855.6|93879.8|93854.8|93881|93856|93877.3|93852.3|44
1649146720000|2022-04-05 08:18:40|93879.7|93854.7|93871.4|93846.4|93879.8|93854.8|93871.3|93846.3|40
1649146730000|2022-04-05 08:18:50|93871.7|93846.7|93872.6|93847.6|93875.2|93850.2|93871.3|93846.3|39
1649146740000|2022-04-05 08:19:00|93873|93848|93873.3|93848.3|93873.6|93848.6|93871.7|93846.7|35
1649146750000|2022-04-05 08:19:10|93873.5|93848.5|93872.5|93847.5|93873.6|93848.6|93872.4|93847.4|17
1649146760000|2022-04-05 08:19:20|93872.4|93847.4|93880.4|93855.4|93881.4|93856.4|93872|93847|38
1649146770000|2022-04-05 08:19:30|93879.4|93854.4|93884|93859|93884.4|93859.4|93877.4|93852.4|46
1649146780000|2022-04-05 08:19:40|93883.6|93858.6|93888.6|93863.6|93888.6|93863.6|93883.5|93858.5|45
1649146790000|2022-04-05 08:19:50|93888.8|93863.8|93892.3|93867.3|93894.2|93869.2|93888.8|93863.8|40
1649146800000|2022-04-05 08:20:00|93892.4|93867.4|93891.7|93866.7|93894.2|93869.2|93889.9|93864.9|37
1649146810000|2022-04-05 08:20:10|93891.6|93866.6|93888.1|93863.1|93891.7|93866.7|93887.7|93862.7|29
1649146820000|2022-04-05 08:20:20|93888|93863|93884.9|93859.9|93888|93863|93884.2|93859.2|26
1649146830000|2022-04-05 08:20:30|93885|93860|93884.1|93859.1|93885.1|93860.1|93883.8|93858.8|15
1649146840000|2022-04-05 08:20:40|93883.9|93858.9|93876.5|93851.5|93884|93859|93876.2|93851.2|34
1649146850000|2022-04-05 08:20:50|93876.6|93851.6|93860.1|93835.1|93877.1|93852.1|93859.4|93834.4|47
1649146860000|2022-04-05 08:21:00|93859|93834|93859.3|93834.3|93863.9|93838.9|93857.8|93832.8|37
1649146870000|2022-04-05 08:21:10|93860.6|93835.6|93858.2|93833.2|93862|93837|93857.9|93832.9|30
1649146880000|2022-04-05 08:21:20|93858.6|93833.6|93876.2|93851.2|93881.1|93856.1|93858.6|93833.6|43
1649146890000|2022-04-05 08:21:30|93876|93851|93876.3|93851.3|93880.2|93855.2|93875.5|93850.5|48
1649146900000|2022-04-05 08:21:40|93876.4|93851.4|93889.7|93864.7|93891.3|93866.3|93876.4|93851.4|54
1649146910000|2022-04-05 08:21:50|93889|93864|93891.6|93866.6|93893.7|93868.7|93888.6|93863.6|54
1649146920000|2022-04-05 08:22:00|93891.7|93866.7|93892.1|93867.1|93893|93868|93890.7|93865.7|30
1649146930000|2022-04-05 08:22:10|93892.5|93867.5|93891.7|93866.7|93896.3|93871.3|93890.7|93865.7|43
1649146940000|2022-04-05 08:22:20|93891.6|93866.6|93891.2|93866.2|93894.6|93869.6|93890.9|93865.9|41
1649146950000|2022-04-05 08:22:30|93886.8|93861.8|93885.3|93860.3|93888.9|93863.9|93880.9|93855.9|49
1649146960000|2022-04-05 08:22:40|93885.5|93860.5|93895.9|93870.9|93908.5|93872.1|93884.5|93857|39
1649146970000|2022-04-05 08:22:50|93896.2|93871.2|93895|93870|93898.2|93873.2|93894.7|93869.7|16
1649146980000|2022-04-05 08:23:00|93898.7|93873.7|93917.8|93892.8|93932.8|93897.5|93898.1|93866.4|46
1649146990000|2022-04-05 08:23:10|93917.9|93892.9|93880|93855|93934.5|93895.2|93878.9|93843.2|67
1649147000000|2022-04-05 08:23:20|93879.9|93854.9|93911.8|93861.8|93911.8|93871.9|93877.8|93844.2|62
1649147010000|2022-04-05 08:23:30|93911.9|93861.9|93911.2|93861.2|93915.2|93878.2|93896.3|93857|63
1649147020000|2022-04-05 08:23:40|93910.8|93860.8|93900.3|93875.3|93911|93876.8|93896.1|93859.5|46
1649147030000|2022-04-05 08:23:50|93900.2|93875.2|93896.7|93871.7|93901.6|93876.6|93892.4|93867.4|41
1649147040000|2022-04-05 08:24:00|93897.5|93872.5|93896|93871|93898.8|93873.8|93893.9|93868.9|27
1649147050000|2022-04-05 08:24:10|93895.7|93870.7|93897|93872|93897.1|93872.1|93893.5|93868.5|25
1649147060000|2022-04-05 08:24:20|93897.2|93872.2|93899.7|93874.7|93899.7|93874.7|93895.5|93870.5|31
1649147070000|2022-04-05 08:24:30|93898.6|93873.6|93906.5|93881.5|93906.5|93881.5|93897.1|93872.1|41
1649147080000|2022-04-05 08:24:40|93901.6|93876.6|93895.2|93870.2|93903.8|93878.8|93895|93870|39
1649147090000|2022-04-05 08:24:50|93893.9|93868.9|93904.3|93879.3|93904.9|93879.9|93893.9|93868.9|47
1649147100000|2022-04-05 08:25:00|93905.4|93880.4|93905.3|93880.3|93906|93881|93904.8|93879.8|22
1649147110000|2022-04-05 08:25:10|93905.1|93880.1|93904.5|93879.5|93905.8|93880.8|93903.1|93878.1|26
1649147120000|2022-04-05 08:25:20|93904.6|93879.6|93906.1|93881.1|93906.4|93881.4|93904.6|93879.6|25
1649147130000|2022-04-05 08:25:30|93906.2|93881.2|93908.3|93883.3|93908.8|93883.8|93906.1|93881.1|23
1649147140000|2022-04-05 08:25:40|93908.4|93883.4|93916.2|93891.2|93916.2|93891.2|93907.9|93882.9|33
1649147150000|2022-04-05 08:25:50|93916.5|93891.5|93925.7|93900.7|93939|93901.2|93916.1|93886.2|45
1649147160000|2022-04-05 08:26:00|93925.6|93900.6|93936.2|93911.2|93946|93911.2|93922|93886.1|58
1649147170000|2022-04-05 08:26:10|93936.1|93911.1|93955.8|93905.8|93956.1|93916.7|93935.3|93899.8|58
1649147180000|2022-04-05 08:26:20|93956|93906|93950.6|93925.6|93964.5|93927.4|93945.1|93906|52
1649147190000|2022-04-05 08:26:30|93951.9|93926.9|93949.8|93924.8|93966.2|93927.5|93945.3|93909.5|63
1649147200000|2022-04-05 08:26:40|93949.2|93924.2|93936.7|93911.7|93952|93927|93936.7|93911.7|52
1649147210000|2022-04-05 08:26:50|93936.9|93911.9|93935.3|93910.3|93960.8|93921.4|93934.1|93901.9|56
1649147220000|2022-04-05 08:27:00|93935.5|93910.5|93935.7|93910.7|93950.7|93910.7|93934.3|93895.9|46
1649147230000|2022-04-05 08:27:10|93935.9|93910.9|93938.3|93913.3|93939|93914|93933.6|93908.6|38
1649147240000|2022-04-05 08:27:20|93938.4|93913.4|93938.3|93913.3|93939.6|93914.6|93937.6|93912.6|21
1649147250000|2022-04-05 08:27:30|93938.5|93913.5|93948|93898|93950.9|93913.7|93937.6|93897.6|21
1649147260000|2022-04-05 08:27:40|93948.1|93898.1|93928|93903|93948.1|93911.9|93928|93897.3|41
1649147270000|2022-04-05 08:27:50|93928.4|93903.4|93932.1|93907.1|93932.1|93907.1|93927.7|93902.7|49
1649147280000|2022-04-05 08:28:00|93931.6|93906.6|93930|93905|93944.1|93907.6|93928.5|93892.7|42
1649147290000|2022-04-05 08:28:10|93930.5|93905.5|93936.4|93886.4|93936.4|93905.5|93923.3|93886.4|20
1649147300000|2022-04-05 08:28:20|93936.5|93886.5|93926.3|93901.3|93937.3|93902.8|93923.8|93886.5|31
1649147310000|2022-04-05 08:28:30|93925|93900|93932.2|93907.2|93946.3|93907.9|93925|93892|48
1649147320000|2022-04-05 08:28:40|93945.7|93895.7|93943.5|93893.5|93947|93897|93943.5|93893.5|29
1649147330000|2022-04-05 08:28:50|93943.7|93893.7|93933.2|93908.2|93948|93912.4|93932|93893.7|40
1649147340000|2022-04-05 08:29:00|93933.7|93908.7|93952.9|93902.9|93953.1|93912|93933.7|93897.7|52
1649147350000|2022-04-05 08:29:10|93953|93903|93949.9|93899.9|93957|93912.6|93935|93898.3|37
1649147360000|2022-04-05 08:29:20|93952.3|93902.3|93951.8|93901.8|93953.2|93903.2|93949.4|93899.4|31
1649147370000|2022-04-05 08:29:30|93951.4|93901.4|93948.7|93898.7|93951.4|93901.4|93947.3|93897.3|44
1649147380000|2022-04-05 08:29:40|93948.4|93898.4|93951.7|93901.7|93951.8|93901.8|93948.4|93898.4|34
1649147390000|2022-04-05 08:29:50|93950.1|93900.1|93939.3|93914.3|93952.1|93916.7|93935.3|93897.2|46
1649147400000|2022-04-05 08:30:00|93940.1|93915.1|93967.2|93917.2|93968.6|93926.2|93938.5|93910.8|66
1649147410000|2022-04-05 08:30:10|93967.4|93917.4|93965.7|93915.7|93970.2|93920.2|93963.1|93913.1|47
1649147420000|2022-04-05 08:30:20|93965.5|93915.5|93953.1|93928.1|93966.4|93928.1|93943.5|93903.6|56
1649147430000|2022-04-05 08:30:30|93951.6|93926.6|93964.4|93914.4|93965.2|93927.3|93950|93912|62
1649147440000|2022-04-05 08:30:40|93964.2|93914.2|93968.1|93918.1|93970.3|93928|93951.1|93913.5|56
1649147450000|2022-04-05 08:30:50|93968.6|93918.6|93967.4|93942.4|93979.7|93943.3|93960.1|93916.8|49
1649147460000|2022-04-05 08:31:00|93965.9|93940.9|93978.9|93928.9|93981.5|93942.7|93963.7|93925.2|76
1649147470000|2022-04-05 08:31:10|93979.4|93929.4|93969.2|93919.2|93982.8|93940.3|93961.2|93918.9|60
1649147480000|2022-04-05 08:31:20|93968.9|93918.9|93970|93945|93970.8|93945.8|93952.8|93917.2|69
1649147490000|2022-04-05 08:31:30|93969.8|93944.8|93966.1|93941.1|93970.1|93945.1|93963.2|93938.2|47
1649147500000|2022-04-05 08:31:40|93968.3|93943.3|93960|93935|93969.6|93944.6|93960|93935|59
1649147510000|2022-04-05 08:31:50|93959.6|93934.6|93960|93935|93963.8|93938.8|93955.1|93930.1|55
1649147520000|2022-04-05 08:32:00|93959.9|93934.9|93959.6|93934.6|93961.9|93936.9|93958.9|93933.9|45
1649147530000|2022-04-05 08:32:10|93959.7|93934.7|93967.2|93942.2|93970|93945|93959.4|93934.4|43
1649147540000|2022-04-05 08:32:20|93967.7|93942.7|93976.6|93951.6|93978.1|93953.1|93967.7|93942.7|60
1649147550000|2022-04-05 08:32:30|93974|93949|93971.1|93946.1|93976.9|93951.9|93964.8|93939.8|61
1649147560000|2022-04-05 08:32:40|93970.7|93945.7|93967.6|93942.6|93987.4|93951.6|93966.2|93932.3|58
1649147570000|2022-04-05 08:32:50|93969.6|93944.6|93961.2|93936.2|93972.7|93944.8|93958.6|93920|44
1649147580000|2022-04-05 08:33:00|93961.4|93936.4|93965|93940|93991.6|93953.5|93961.4|93936.4|59
1649147590000|2022-04-05 08:33:10|93965.6|93940.6|93968.1|93943.1|93968.1|93943.1|93964.9|93939.9|44
1649147600000|2022-04-05 08:33:20|93967.8|93942.8|93995.4|93970.4|94015.1|93974.5|93967.8|93942.8|63
1649147610000|2022-04-05 08:33:30|93998.3|93973.3|93997.3|93972.3|94001.8|93976.8|93990.2|93965.2|68
1649147620000|2022-04-05 08:33:40|93997.4|93972.4|93980.8|93955.8|93997.4|93972.4|93976.1|93951.1|61
1649147630000|2022-04-05 08:33:50|93980.5|93955.5|93979.4|93954.4|93985.2|93960.2|93978.5|93953.5|45
1649147640000|2022-04-05 08:34:00|93977|93952|93983.9|93958.9|93990.4|93965.4|93977|93952|44
1649147650000|2022-04-05 08:34:10|93984|93959|93994.4|93969.4|94001.9|93969.4|93984|93949.9|46
1649147660000|2022-04-05 08:34:20|93994.3|93969.3|93988|93963|93995.9|93970.9|93981.5|93956.5|58
1649147670000|2022-04-05 08:34:30|93984.8|93959.8|93993.9|93968.9|93994.5|93969.5|93982.7|93957.7|41
1649147680000|2022-04-05 08:34:40|93994.8|93969.8|93992.4|93967.4|94007.3|93969.8|93990.7|93954|42
1649147690000|2022-04-05 08:34:50|93993.2|93968.2|93989.4|93964.4|93993.2|93968.2|93988.6|93963.6|40
1649147700000|2022-04-05 08:35:00|93989.5|93964.5|94008.2|93958.2|94009|93971.3|93989.5|93951.2|52
1649147710000|2022-04-05 08:35:10|94007.2|93957.2|94006.2|93956.2|94007.6|93967.1|93990.6|93952.7|41
1649147720000|2022-04-05 08:35:20|93992.8|93967.8|93987.5|93962.5|93992.8|93967.8|93983.2|93958.2|35
1649147730000|2022-04-05 08:35:30|93987.9|93962.9|93984.2|93959.2|93987.9|93962.9|93983.6|93958.6|35
1649147740000|2022-04-05 08:35:40|93983.5|93958.5|93989.3|93939.3|93989.6|93960.2|93979.1|93939|20
1649147750000|2022-04-05 08:35:50|93974.8|93949.8|93978.7|93953.7|93993.4|93956.4|93974.8|93943.3|51
1649147760000|2022-04-05 08:36:00|93978.3|93953.3|93978.2|93953.2|93990.4|93953.8|93976.3|93937.2|38
1649147770000|2022-04-05 08:36:10|93977.7|93952.7|93976|93951|93979|93954|93975|93950|37
1649147780000|2022-04-05 08:36:20|93976.2|93951.2|93979.3|93954.3|93979.3|93954.3|93975.1|93950.1|32
1649147790000|2022-04-05 08:36:30|93980.3|93955.3|93980.4|93955.4|93996.2|93960.5|93971.7|93941.5|43
1649147800000|2022-04-05 08:36:40|93981|93956|93991.5|93966.5|93997.1|93966.5|93978.8|93945.7|41
1649147810000|2022-04-05 08:36:50|93991.2|93966.2|93988.3|93963.3|93991.2|93966.2|93986.9|93961.9|36
1649147820000|2022-04-05 08:37:00|93988.2|93963.2|93980.3|93955.3|93994.9|93963.3|93979.4|93942.4|50
1649147830000|2022-04-05 08:37:10|93980.7|93955.7|93986.3|93936.3|93990.5|93955.7|93974.1|93935.1|37
1649147840000|2022-04-05 08:37:20|93973.6|93948.6|93978.8|93953.8|93979.8|93954.8|93973.2|93948.2|38
1649147850000|2022-04-05 08:37:30|93979.7|93954.7|93986.4|93961.4|93986.9|93961.9|93979.7|93954.7|35
1649147860000|2022-04-05 08:37:40|93987.9|93962.9|93990.2|93965.2|93992.1|93967.1|93986.6|93961.6|24
1649147870000|2022-04-05 08:37:50|93990.4|93965.4|93989.2|93964.2|93990.8|93965.8|93989.2|93964.2|17
1649147880000|2022-04-05 08:38:00|93987.9|93962.9|93982.5|93957.5|93995.8|93970.8|93982.1|93957.1|55
1649147890000|2022-04-05 08:38:10|93981.9|93956.9|93985.5|93960.5|93987.6|93962.6|93981.9|93956.9|47
1649147900000|2022-04-05 08:38:20|93987.3|93962.3|93986.3|93961.3|93992.3|93967.3|93984.9|93959.9|46
1649147910000|2022-04-05 08:38:30|93986|93961|93986.1|93961.1|93988.9|93963.9|93985.1|93960.1|42
1649147920000|2022-04-05 08:38:40|93986.4|93961.4|93987.5|93962.5|93988.3|93963.3|93984.2|93959.2|41
1649147930000|2022-04-05 08:38:50|93987.1|93962.1|93995.3|93970.3|93995.5|93970.5|93984.5|93959.5|37
1649147940000|2022-04-05 08:39:00|93996|93971|93981.8|93956.8|93997|93972|93981.8|93956.8|62
1649147950000|2022-04-05 08:39:10|93981.1|93956.1|93973.9|93948.9|93981.1|93956.1|93972.9|93947.9|51
1649147960000|2022-04-05 08:39:20|93974.9|93949.9|93978.1|93953.1|93978.1|93953.1|93972.5|93947.5|34
1649147970000|2022-04-05 08:39:30|93977.2|93952.2|93981.2|93956.2|93981.6|93956.6|93974.6|93949.6|42
1649147980000|2022-04-05 08:39:40|93984.6|93959.6|93991.7|93966.7|93991.7|93966.7|93980.8|93955.8|55
1649147990000|2022-04-05 08:39:50|93992.6|93967.6|93976.4|93951.4|93995.6|93970.6|93974.7|93949.7|60
1649148000000|2022-04-05 08:40:00|93976.1|93951.1|93989.3|93964.3|93989.8|93964.8|93975.2|93950.2|58
1649148010000|2022-04-05 08:40:10|93988.8|93963.8|93993|93968|93993.5|93968.5|93988.6|93963.6|38
1649148020000|2022-04-05 08:40:20|93993.3|93968.3|93992.9|93967.9|93993.8|93968.8|93992|93967|24
1649148030000|2022-04-05 08:40:30|93993|93968|93988.6|93963.6|93993.1|93968.1|93987.8|93962.8|37
1649148040000|2022-04-05 08:40:40|93988.9|93963.9|93987.8|93962.8|93990.1|93965.1|93987.6|93962.6|24
1649148050000|2022-04-05 08:40:50|93987.6|93962.6|94006.1|93981.1|94007.5|93982.5|93983.5|93958.5|54
1649148060000|2022-04-05 08:41:00|94007.9|93982.9|94006.5|93981.5|94025.8|94000.8|94004.9|93979.9|70
1649148070000|2022-04-05 08:41:10|94006.4|93981.4|93994.1|93969.1|94007.2|93982.2|93994.1|93969.1|56
1649148080000|2022-04-05 08:41:20|93994.3|93969.3|93997.5|93972.5|93999.8|93974.8|93994|93969|48
1649148090000|2022-04-05 08:41:30|93996.8|93971.8|93996.3|93971.3|93997.6|93972.6|93995.1|93970.1|38
1649148100000|2022-04-05 08:41:40|93996.4|93971.4|93996|93971|93996.4|93971.4|93992.6|93967.6|38
1649148110000|2022-04-05 08:41:50|93996.1|93971.1|93984.1|93959.1|93996.4|93971.4|93983.1|93958.1|37
1649148120000|2022-04-05 08:42:00|93985.7|93960.7|93981.8|93956.8|93986.3|93961.3|93980.3|93955.3|51
1649148130000|2022-04-05 08:42:10|93982.3|93957.3|93966.2|93941.2|93987.5|93962.5|93958.4|93933.4|53
1649148140000|2022-04-05 08:42:20|93964.3|93939.3|93960.4|93935.4|93965|93940|93957.9|93932.9|50
1649148150000|2022-04-05 08:42:30|93960.5|93935.5|93963|93938|93963|93938|93957.7|93932.7|29
1649148160000|2022-04-05 08:42:40|93963.5|93938.5|93967.9|93942.9|93969.7|93944.7|93963.5|93938.5|50
1649148170000|2022-04-05 08:42:50|93967.7|93942.7|93978.4|93953.4|93980.6|93955.6|93967.5|93942.5|52
1649148180000|2022-04-05 08:43:00|93978.5|93953.5|93976.9|93951.9|93979.4|93954.4|93975.9|93950.9|44
1649148190000|2022-04-05 08:43:10|93977.1|93952.1|93970|93945|93982.5|93952.1|93969.9|93932.4|48
1649148200000|2022-04-05 08:43:20|93969.5|93944.5|93964.4|93939.4|93969.7|93944.7|93963.9|93938.9|52
1649148210000|2022-04-05 08:43:30|93964.5|93939.5|93977.9|93952.9|93978.5|93953.5|93963.1|93938.1|52
1649148220000|2022-04-05 08:43:40|93977.6|93952.6|93979.4|93954.4|93980.8|93955.8|93977|93952|41
1649148230000|2022-04-05 08:43:50|93979.1|93954.1|93984.4|93959.4|93984.4|93959.4|93976.9|93951.9|45
1649148240000|2022-04-05 08:44:00|93984.1|93959.1|93980|93955|93985.1|93960.1|93980|93955|42
1649148250000|2022-04-05 08:44:10|93979|93954|93989.6|93964.6|93992|93967|93977.2|93952.2|46
1649148260000|2022-04-05 08:44:20|93989.7|93964.7|93990|93965|93994.7|93969.7|93984.3|93959.3|50
1649148270000|2022-04-05 08:44:30|93990.1|93965.1|94000|93975|94002.3|93977.3|93989.9|93964.9|49
1649148280000|2022-04-05 08:44:40|93999.8|93974.8|94003.9|93978.9|94022.2|93990.3|93999.6|93962.1|59
1649148290000|2022-04-05 08:44:50|94003.7|93978.7|94011.1|93986.1|94012|93987|94002.6|93977.6|38
1649148300000|2022-04-05 08:45:00|94012.2|93987.2|94017.8|93992.8|94020|93995|94012.2|93987.2|57
1649148310000|2022-04-05 08:45:10|94018.8|93993.8|94014.4|93989.4|94020|93995|94011.3|93986.3|38
1649148320000|2022-04-05 08:45:20|94028.2|93978.2|94016.2|93991.2|94028.2|93994.8|94013.1|93973.9|38
1649148330000|2022-04-05 08:45:30|94016|93991|94026.7|94001.7|94026.7|94001.7|94015.5|93990.5|44
1649148340000|2022-04-05 08:45:40|94029|94004|94032.1|94007.1|94035.2|94010.2|94022.1|93997.1|52
1649148350000|2022-04-05 08:45:50|94032.3|94007.3|94029.8|94004.8|94033.6|94008.6|94029.8|94004.8|28
1649148360000|2022-04-05 08:46:00|94029.7|94004.7|94032.3|94007.3|94033.8|94008.8|94029.4|94004.4|40
1649148370000|2022-04-05 08:46:10|94032.5|94007.5|94038.3|94013.3|94040.3|94015.3|94030|94005|56
1649148380000|2022-04-05 08:46:20|94038.2|94013.2|94034.4|94009.4|94038.8|94013.8|94033.6|94008.6|42
1649148390000|2022-04-05 08:46:30|94029.5|94004.5|94034.7|94009.7|94034.8|94009.8|94029.5|94004.5|42
1649148400000|2022-04-05 08:46:40|94034|94009|94042.4|94017.4|94042.7|94017.7|94030.7|94005.7|56
1649148410000|2022-04-05 08:46:50|94041.9|94016.9|94040.2|94015.2|94044.1|94019.1|94037.9|94012.9|34
1649148420000|2022-04-05 08:47:00|94039.4|94014.4|94040.2|94015.2|94040.9|94015.9|94039|94014|36
1649148430000|2022-04-05 08:47:10|94040.4|94015.4|94038.2|94013.2|94043.4|94018.4|94037.9|94012.9|47
1649148440000|2022-04-05 08:47:20|94038.4|94013.4|94033.5|94008.5|94039.6|94014.6|94033.5|94008.5|32
1649148450000|2022-04-05 08:47:30|94034.8|94009.8|94044.2|94019.2|94044.6|94019.6|94031|94006|49
1649148460000|2022-04-05 08:47:40|94044.5|94019.5|94040.7|94015.7|94044.6|94019.6|94036.9|94011.9|44
1649148470000|2022-04-05 08:47:50|94040.6|94015.6|94027|94002|94061.3|94031.7|94026.3|93996.1|54
1649148480000|2022-04-05 08:48:00|94026.2|94001.2|94021.7|93996.7|94026.5|94001.5|94012.2|93987.2|70
1649148490000|2022-04-05 08:48:10|94021.3|93996.3|94017.7|93992.7|94028.8|93998.6|94016.4|93978.8|56
1649148500000|2022-04-05 08:48:20|94017.4|93992.4|94017.9|93992.9|94020.9|93995.9|94016.5|93991.5|34
1649148510000|2022-04-05 08:48:30|94017|93992|94020|93995|94035.4|94001|94017|93983.3|44
1649148520000|2022-04-05 08:48:40|94019.9|93994.9|94020.4|93995.4|94024.6|93999.6|94016.2|93991.2|47
1649148530000|2022-04-05 08:48:50|94019.7|93994.7|94018.6|93993.6|94019.9|93994.9|94016.7|93991.7|42
1649148540000|2022-04-05 08:49:00|94018.3|93993.3|94019.6|93994.6|94021.1|93996.1|94016.4|93991.4|46
1649148550000|2022-04-05 08:49:10|94019.7|93994.7|94015.6|93990.6|94025.1|94000.1|94015|93990|46
1649148560000|2022-04-05 08:49:20|94015.4|93990.4|94014|93989|94016.7|93991.7|94011.8|93986.8|50
1649148570000|2022-04-05 08:49:30|94014.5|93989.5|94004.9|93979.9|94014.5|93989.5|94004|93979|48
1649148580000|2022-04-05 08:49:40|94004.6|93979.6|93996.6|93971.6|94007.7|93982.7|93994.2|93969.2|44
1649148590000|2022-04-05 08:49:50|93996.4|93971.4|93999.8|93974.8|94000.8|93975.8|93995.8|93970.8|47
1649148600000|2022-04-05 08:50:00|94000|93975|93996.1|93971.1|94008.9|93976.5|93994.7|93958.1|51
1649148610000|2022-04-05 08:50:10|93996.5|93971.5|94000.1|93975.1|94000.1|93975.1|93996.4|93971.4|37
1649148620000|2022-04-05 08:50:20|94000.2|93975.2|94004.6|93979.6|94007.6|93982.6|94000.1|93975.1|49
1649148630000|2022-04-05 08:50:30|94004.5|93979.5|94009.7|93984.7|94010|93985|94003.3|93978.3|41
1649148640000|2022-04-05 08:50:40|94008.1|93983.1|94012.9|93987.9|94014.3|93989.3|94007.3|93982.3|48
1649148650000|2022-04-05 08:50:50|94013|93988|94007.1|93982.1|94014.9|93989.9|94007.1|93982.1|40
1649148660000|2022-04-05 08:51:00|94007.8|93982.8|94004.9|93979.9|94008.3|93983.3|94000|93975|61
1649148670000|2022-04-05 08:51:10|94004.6|93979.6|94003.7|93978.7|94005.4|93980.4|94001.9|93976.9|21
1649148680000|2022-04-05 08:51:20|94003.5|93978.5|94018.7|93993.7|94018.7|93993.7|94003.2|93978.2|32
1649148690000|2022-04-05 08:51:30|94019.6|93994.6|94032|93982|94035.8|93997.7|94015.7|93978.2|50
1649148700000|2022-04-05 08:51:40|94032.5|93982.5|94024.8|93999.8|94037.2|94000.3|94024|93981.2|43
1649148710000|2022-04-05 08:51:50|94025.2|94000.2|94030.7|93980.7|94033.4|94000.2|94022.6|93980.7|57
1649148720000|2022-04-05 08:52:00|94031.3|93981.3|94014.5|93989.5|94031.5|93989.5|94014.5|93976.3|41
1649148730000|2022-04-05 08:52:10|94014.6|93989.6|94019.4|93994.4|94020.9|93995.4|94008.3|93970.9|50
1649148740000|2022-04-05 08:52:20|94019.7|93994.7|94045.8|93995.8|94047.4|94002.7|94018.9|93986|49
1649148750000|2022-04-05 08:52:30|94045|93995|94027.2|94002.2|94045|94007.9|94027.1|93990.3|55
1649148760000|2022-04-05 08:52:40|94027.3|94002.3|94028.1|94003.1|94045.1|94008.5|94025.1|93995|45
1649148770000|2022-04-05 08:52:50|94028.5|94003.5|94040.4|94015.4|94040.6|94015.6|94028.3|94003.3|45
1649148780000|2022-04-05 08:53:00|94038.6|94013.6|94047.5|94022.5|94049.3|94024.3|94035.4|94010.4|45
1649148790000|2022-04-05 08:53:10|94046.9|94021.9|94062|94012|94067.8|94026.5|94046.9|94007.5|60
1649148800000|2022-04-05 08:53:20|94061.8|94011.8|94038.3|94013.3|94062.5|94023.9|94038.3|94000.9|55
1649148810000|2022-04-05 08:53:30|94038.6|94013.6|94031.8|94006.8|94048|94013.6|94031.7|93991.3|45
1649148820000|2022-04-05 08:53:40|94031.2|94006.2|94047.1|93997.1|94047.8|94006.3|94030.3|93992.6|38
1649148830000|2022-04-05 08:53:50|94047.3|93997.3|94042.4|93992.4|94047.3|93997.3|94042.3|93992.3|44
1649148840000|2022-04-05 08:54:00|94042.6|93992.6|94046.7|93996.7|94047.4|93997.4|94042.4|93992.4|48
1649148850000|2022-04-05 08:54:10|94046.8|93996.8|94049.3|93999.3|94051.7|94013|94036.9|93996.8|34
1649148860000|2022-04-05 08:54:20|94049.8|93999.8|94035.7|94010.7|94049.8|94011.6|94029.4|93998.8|47
1649148870000|2022-04-05 08:54:30|94035.2|94010.2|94056.6|94006.6|94058.5|94020.7|94035.2|94004.6|52
1649148880000|2022-04-05 08:54:40|94057.4|94007.4|94029.1|94004.1|94057.4|94011.7|94029.1|93992.4|44
1649148890000|2022-04-05 08:54:50|94029.2|94004.2|94023.3|93998.3|94044.9|94006|94022.9|93985.4|51
1649148900000|2022-04-05 08:55:00|94023.5|93998.5|94027.8|93977.8|94038.8|94001|94019|93977.4|44
1649148910000|2022-04-05 08:55:10|94029|93979|94012|93987|94029|93989.3|94009.1|93971.2|47
1649148920000|2022-04-05 08:55:20|94012.1|93987.1|94026.7|93976.7|94027.3|93987.5|94011.2|93973.6|24
1649148930000|2022-04-05 08:55:30|94026.2|93976.2|94025.5|93975.5|94028.8|93978.8|94025.5|93975.5|35
1649148940000|2022-04-05 08:55:40|94025.7|93975.7|94011|93986|94025.8|93987|94010.8|93972.4|34
1649148950000|2022-04-05 08:55:50|94010.8|93985.8|94023.6|93973.6|94023.8|93987.2|94010.4|93972.3|24
1649148960000|2022-04-05 08:56:00|94023.4|93973.4|94022.9|93972.9|94024.5|93974.5|94022.9|93972.9|22
1649148970000|2022-04-05 08:56:10|94023.1|93973.1|94027.7|93977.7|94031.8|93993|94016.7|93973.1|39
1649148980000|2022-04-05 08:56:20|94027.5|93977.5|94027.6|93977.6|94029.8|93987.7|94012.3|93974.3|47
1649148990000|2022-04-05 08:56:30|94030.3|93980.3|94071.4|94021.4|94071.7|94021.7|94030.3|93980.3|62
1649149000000|2022-04-05 08:56:40|94068.5|94018.5|94042.8|93992.8|94068.5|94018.5|94042.8|93992.8|60
1649149010000|2022-04-05 08:56:50|94043.3|93993.3|94038.4|93988.4|94044.1|93994.1|94034.4|93984.4|52
1649149020000|2022-04-05 08:57:00|94038.7|93988.7|94059.4|94034.4|94072.6|94034.4|94038.7|93988.7|60
1649149030000|2022-04-05 08:57:10|94061.1|94036.1|94034.1|93984.1|94073.9|94037|94007.8|93968.6|66
1649149040000|2022-04-05 08:57:20|94032.8|93982.8|94024.8|93974.8|94034.7|93985.4|94009.2|93967.4|61
1649149050000|2022-04-05 08:57:30|94024.5|93974.5|94021.9|93971.9|94024.8|93985.5|94008|93970.1|42
1649149060000|2022-04-05 08:57:40|94021.8|93971.8|93979.9|93954.9|94022.1|93981.2|93979.9|93946.3|58
1649149070000|2022-04-05 08:57:50|93979|93954|94007.6|93982.6|94016.7|93982.8|93979|93945.9|47
1649149080000|2022-04-05 08:58:00|94007.9|93982.9|94006.5|93981.5|94019.5|93982.9|94003.6|93969.2|41
1649149090000|2022-04-05 08:58:10|94006.6|93981.6|94000.5|93975.5|94013|93984.8|93999.3|93962.9|55
1649149100000|2022-04-05 08:58:20|94000.4|93975.4|93997|93972|94002|93977|93993.6|93968.6|46
1649149110000|2022-04-05 08:58:30|93997.6|93972.6|94014.6|93964.6|94024.2|93984.1|93991.3|93964.4|36
1649149120000|2022-04-05 08:58:40|93998.9|93973.9|93995|93970|94009|93973.9|93994|93958.3|32
1649149130000|2022-04-05 08:58:50|93995.5|93970.5|93999.4|93974.4|94001.6|93976.6|93995|93970|43
1649149140000|2022-04-05 08:59:00|93999.3|93974.3|94003.3|93978.3|94003.3|93978.3|93999.3|93974.3|36
1649149150000|2022-04-05 08:59:10|94003.2|93978.2|93996.6|93971.6|94003.2|93978.2|93996|93971|46
1649149160000|2022-04-05 08:59:20|93996|93971|93996.1|93971.1|93996.6|93971.6|93995.5|93970.5|31
1649149170000|2022-04-05 08:59:30|93996.4|93971.4|93993.9|93968.9|94008.3|93983.3|93993.9|93968.9|49
1649149180000|2022-04-05 08:59:40|93993.8|93968.8|93995.3|93970.3|93996.4|93971.4|93990.1|93965.1|39
1649149190000|2022-04-05 08:59:50|93994.7|93969.7|93984.9|93959.9|93995.5|93970.5|93984.3|93959.3|31
1649149200000|2022-04-05 09:00:00|93984.8|93959.8|93990.3|93965.3|93996.4|93971.4|93984.4|93959.4|59
1649149210000|2022-04-05 09:00:10|93990.2|93965.2|93984|93959|93992.7|93967.7|93983.6|93958.6|52
1649149220000|2022-04-05 09:00:20|93984.2|93959.2|93980.4|93955.4|93984.2|93959.2|93980.2|93955.2|35
1649149230000|2022-04-05 09:00:30|93980.6|93955.6|93975.5|93950.5|93983.9|93958.9|93974.5|93949.5|39
1649149240000|2022-04-05 09:00:40|93975.9|93950.9|93976.8|93951.8|93976.8|93951.8|93967.2|93942.2|50
1649149250000|2022-04-05 09:00:50|93975.9|93950.9|93969.2|93944.2|93975.9|93950.9|93969|93944|31
1649149260000|2022-04-05 09:01:00|93970.3|93945.3|93967.7|93942.7|93973.2|93948.2|93966.1|93941.1|49
1649149270000|2022-04-05 09:01:10|93967.6|93942.6|93967.4|93942.4|93968|93943|93964.5|93939.5|41
1649149280000|2022-04-05 09:01:20|93967.2|93942.2|93979.7|93954.7|94009.5|93971.4|93967.1|93941.8|61
1649149290000|2022-04-05 09:01:30|93992|93942|93983.9|93958.9|93998|93960.4|93982.7|93941.9|34
1649149300000|2022-04-05 09:01:40|93983.6|93958.6|93984.7|93959.7|93984.8|93959.8|93982.5|93957.5|27
1649149310000|2022-04-05 09:01:50|93984.6|93959.6|93985.9|93960.9|94001.2|93964.6|93982.9|93951.2|32
1649149320000|2022-04-05 09:02:00|93985.2|93960.2|93991.2|93941.2|94012.7|93965.1|93978|93941.2|49
1649149330000|2022-04-05 09:02:10|93990|93940|93977.2|93952.2|93990.6|93952.5|93972.4|93940|48
1649149340000|2022-04-05 09:02:20|93976.6|93951.6|93971.3|93946.3|93976.6|93951.6|93970.9|93945.9|30
1649149350000|2022-04-05 09:02:30|93971.2|93946.2|93975.8|93950.8|93976.7|93951.7|93968.3|93943.3|43
1649149360000|2022-04-05 09:02:40|93975.7|93950.7|93981.4|93956.4|93982.9|93957.9|93973.4|93948.4|55
1649149370000|2022-04-05 09:02:50|93994|93944|93981|93956|93994|93958.8|93980.2|93944|53
1649149380000|2022-04-05 09:03:00|93979.3|93954.3|93980.7|93955.7|93980.9|93955.9|93979.3|93954.3|29
1649149390000|2022-04-05 09:03:10|93981|93956|93982|93957|93985.1|93960.1|93981|93956|38
1649149400000|2022-04-05 09:03:20|93982.2|93957.2|93972.9|93947.9|93982.8|93957.8|93972.2|93947.2|48
1649149410000|2022-04-05 09:03:30|93972.4|93947.4|93971.6|93946.6|93974.2|93949.2|93971.1|93946.1|35
1649149420000|2022-04-05 09:03:40|93971.3|93946.3|93981.8|93956.8|93983.5|93958.5|93969.6|93944.6|48
1649149430000|2022-04-05 09:03:50|93983.5|93958.5|93984.2|93959.2|93997|93959.4|93981.9|93945.4|24
1649149440000|2022-04-05 09:04:00|93983.9|93958.9|93985.9|93960.9|93987.9|93962.9|93983.9|93958.9|40
1649149450000|2022-04-05 09:04:10|93986.3|93961.3|93983.4|93958.4|93986.3|93961.3|93983.4|93958.4|25
1649149460000|2022-04-05 09:04:20|93983.5|93958.5|93983.7|93958.7|93983.9|93958.9|93983|93958|19
1649149470000|2022-04-05 09:04:30|93983.6|93958.6|93976.3|93951.3|93984|93959|93975.9|93950.9|23
1649149480000|2022-04-05 09:04:40|93976.7|93951.7|93974|93949|93976.7|93951.7|93971.1|93946.1|36
1649149490000|2022-04-05 09:04:50|93973.8|93948.8|93967.2|93942.2|93973.8|93948.8|93967.1|93942.1|36
1649149500000|2022-04-05 09:05:00|93968.5|93943.5|93969.3|93944.3|93970.3|93945.3|93968.3|93943.3|40
1649149510000|2022-04-05 09:05:10|93969.1|93944.1|93961.9|93936.9|93969.7|93944.7|93961.9|93936.9|34
1649149520000|2022-04-05 09:05:20|93961.5|93936.5|93957.9|93932.9|93962.2|93937.2|93956.9|93931.9|31
1649149530000|2022-04-05 09:05:30|93957.7|93932.7|93947.2|93922.2|93957.9|93932.9|93942.1|93917.1|53
1649149540000|2022-04-05 09:05:40|93947.1|93922.1|93943.5|93918.5|93947.9|93922.9|93937.7|93912.7|46
1649149550000|2022-04-05 09:05:50|93943.6|93918.6|93936.7|93911.7|93943.9|93918.9|93933.9|93908.9|46
1649149560000|2022-04-05 09:06:00|93935.7|93910.7|93941.9|93916.9|93948.6|93923.6|93935|93910|61
1649149570000|2022-04-05 09:06:10|93941.6|93916.6|93935.3|93910.3|93941.8|93916.8|93932.9|93907.9|44
1649149580000|2022-04-05 09:06:20|93934.8|93909.8|93930.8|93905.8|93937.2|93912.2|93925.7|93900.7|42
1649149590000|2022-04-05 09:06:30|93931.2|93906.2|93948.2|93923.2|93949.9|93924.9|93931.2|93906.2|55
1649149600000|2022-04-05 09:06:40|93948.1|93923.1|93939.7|93914.7|93953.9|93928.9|93939.5|93914.5|57
1649149610000|2022-04-05 09:06:50|93943.6|93918.6|93942.3|93917.3|93945|93920|93938.7|93913.7|53
1649149620000|2022-04-05 09:07:00|93941.8|93916.8|93942.2|93917.2|93946.5|93921.5|93940.4|93915.4|41
1649149630000|2022-04-05 09:07:10|93942.7|93917.7|93945.4|93920.4|93946.2|93921.2|93936.9|93911.9|57
1649149640000|2022-04-05 09:07:20|93945.2|93920.2|93933.8|93908.8|93947.2|93922.2|93932.2|93907.2|55
1649149650000|2022-04-05 09:07:30|93933.5|93908.5|93930.3|93905.3|93935.6|93910.6|93923.1|93898.1|58
1649149660000|2022-04-05 09:07:40|93930.9|93905.9|93928.4|93903.4|93952.2|93914.4|93928.4|93898.4|64
1649149670000|2022-04-05 09:07:50|93927.1|93902.1|93922.1|93897.1|93927.1|93902.1|93919|93894|45
1649149680000|2022-04-05 09:08:00|93921.8|93896.8|93920.2|93895.2|93924.2|93899.2|93918.7|93893.7|56
1649149690000|2022-04-05 09:08:10|93919.5|93894.5|93919.9|93894.9|93922|93897|93917.7|93892.7|43
1649149700000|2022-04-05 09:08:20|93919.3|93894.3|93921.3|93896.3|93924.8|93899.8|93919.2|93894.2|38
1649149710000|2022-04-05 09:08:30|93922|93897|93922.7|93897.7|93922.8|93897.8|93920.2|93895.2|42
1649149720000|2022-04-05 09:08:40|93922.8|93897.8|93927.3|93902.3|93927.5|93902.5|93920.8|93895.8|37
1649149730000|2022-04-05 09:08:50|93927.6|93902.6|93924.4|93899.4|93928.1|93903.1|93923.4|93898.4|50
1649149740000|2022-04-05 09:09:00|93924.5|93899.5|93929|93904|93929.6|93904.6|93924.5|93899.5|49
1649149750000|2022-04-05 09:09:10|93928.9|93903.9|93929.1|93904.1|93929.6|93904.6|93927.6|93902.6|27
1649149760000|2022-04-05 09:09:20|93929|93904|93928.6|93903.6|93929.4|93904.4|93928.6|93903.6|21
1649149770000|2022-04-05 09:09:30|93928.9|93903.9|93928.8|93903.8|93930.5|93905.5|93928.6|93903.6|36
1649149780000|2022-04-05 09:09:40|93928.9|93903.9|93927.2|93902.2|93932|93907|93927.2|93902.2|40
1649149790000|2022-04-05 09:09:50|93927|93902|93924.2|93899.2|93927|93902|93922.5|93897.5|49
1649149800000|2022-04-05 09:10:00|93924.5|93899.5|93925.8|93900.8|93937.3|93901.5|93921.8|93884.4|41
1649149810000|2022-04-05 09:10:10|93925.9|93900.9|93926.5|93901.5|93926.5|93901.5|93925.4|93900.4|14
1649149820000|2022-04-05 09:10:20|93926.4|93901.4|93926.1|93901.1|93926.4|93901.4|93925.1|93900.1|18
1649149830000|2022-04-05 09:10:30|93926.3|93901.3|93916.8|93891.8|93927.2|93902.2|93914.6|93889.6|27
1649149840000|2022-04-05 09:10:40|93916.7|93891.7|93913.2|93888.2|93917.1|93892.1|93912.3|93887.3|41
1649149850000|2022-04-05 09:10:50|93912.8|93887.8|93908.9|93883.9|93923.7|93887.8|93905.8|93867.9|46
1649149860000|2022-04-05 09:11:00|93908.8|93883.8|93907.4|93882.4|93910.8|93885.8|93905.6|93880.6|46
1649149870000|2022-04-05 09:11:10|93903.5|93878.5|93904.2|93879.2|93907.2|93882.2|93901.8|93876.8|47
1649149880000|2022-04-05 09:11:20|93903.7|93878.7|93905.6|93880.6|93917.6|93882.6|93900.1|93864.9|54
1649149890000|2022-04-05 09:11:30|93905.3|93880.3|93901.8|93876.8|93917.8|93882.8|93900.8|93865.2|34
1649149900000|2022-04-05 09:11:40|93900.1|93875.1|93918.3|93868.3|93921.9|93882.1|93900.1|93868.3|35
1649149910000|2022-04-05 09:11:50|93918.9|93868.9|93905.8|93880.8|93920.3|93883.1|93903.5|93867.5|26
1649149920000|2022-04-05 09:12:00|93905.9|93880.9|93905.4|93855.4|93906.6|93881.6|93892.7|93855.3|32
1649149930000|2022-04-05 09:12:10|93905.7|93855.7|93894.5|93869.5|93908.5|93870|93891.9|93855.7|39
1649149940000|2022-04-05 09:12:20|93894|93869|93864.1|93839.1|93894.7|93869.7|93864.1|93836|54
1649149950000|2022-04-05 09:12:30|93864.4|93839.4|93867|93842|93870|93845|93864.4|93839.4|35
1649149960000|2022-04-05 09:12:40|93866.6|93841.6|93859.7|93834.7|93867.3|93842.3|93857.3|93832.3|32
1649149970000|2022-04-05 09:12:50|93860.6|93835.6|93867.4|93842.4|93878.2|93843.8|93860.2|93828.1|38
1649149980000|2022-04-05 09:13:00|93867|93842|93867.2|93842.2|93867.7|93842.7|93862.1|93837.1|50
1649149990000|2022-04-05 09:13:10|93867|93842|93869|93844|93869.4|93844.4|93864.8|93839.8|43
1649150000000|2022-04-05 09:13:20|93869.2|93844.2|93867.2|93842.2|93870.1|93845.1|93867.1|93842.1|21
1649150010000|2022-04-05 09:13:30|93867.1|93842.1|93867.9|93842.9|93871.2|93846.2|93864.9|93839.9|40
1649150020000|2022-04-05 09:13:40|93868.4|93843.4|93865.9|93840.9|93868.7|93843.7|93865.5|93840.5|40
1649150030000|2022-04-05 09:13:50|93867.6|93842.6|93866.7|93841.7|93867.9|93842.9|93866.5|93841.5|24
1649150040000|2022-04-05 09:14:00|93866.6|93841.6|93871.4|93846.4|93871.5|93846.5|93866|93841|37
1649150050000|2022-04-05 09:14:10|93871.2|93846.2|93871.2|93846.2|93872.1|93847.1|93869.2|93844.2|28
1649150060000|2022-04-05 09:14:20|93870.7|93845.7|93872.5|93847.5|93873.9|93848.9|93870.5|93845.5|41
1649150070000|2022-04-05 09:14:30|93872.6|93847.6|93873.2|93848.2|93873.8|93848.8|93871.6|93846.6|29
1649150080000|2022-04-05 09:14:40|93873.3|93848.3|93868.2|93843.2|93873.3|93848.3|93868.2|93843.2|38
1649150090000|2022-04-05 09:14:50|93868.8|93843.8|93871.4|93846.4|93873.1|93848.1|93867.5|93842.5|36
1649150100000|2022-04-05 09:15:00|93871.3|93846.3|93872.4|93847.4|93873.1|93848.1|93871.3|93846.3|39
1649150110000|2022-04-05 09:15:10|93872.7|93847.7|93872.8|93847.8|93873.8|93848.8|93870.6|93845.6|38
1649150120000|2022-04-05 09:15:20|93873.1|93848.1|93871.8|93846.8|93873.5|93848.5|93871.8|93846.8|36
1649150130000|2022-04-05 09:15:30|93873.1|93848.1|93865|93840|93873.5|93848.5|93863.1|93838.1|34
1649150140000|2022-04-05 09:15:40|93864.2|93839.2|93862.6|93837.6|93866.5|93841.5|93860.1|93835.1|37
1649150150000|2022-04-05 09:15:50|93862.2|93837.2|93864.4|93839.4|93865.3|93840.3|93862|93837|16
1649150160000|2022-04-05 09:16:00|93863.5|93838.5|93856.1|93831.1|93863.5|93838.5|93851.5|93826.5|41
1649150170000|2022-04-05 09:16:10|93855.8|93830.8|93847.6|93822.6|93856.7|93831.7|93847.6|93822.6|43
1649150180000|2022-04-05 09:16:20|93847.8|93822.8|93852.2|93827.2|93852.2|93827.2|93847.8|93822.8|31
1649150190000|2022-04-05 09:16:30|93852.4|93827.4|93845.6|93820.6|93852.4|93827.4|93842.7|93817.7|45
1649150200000|2022-04-05 09:16:40|93845.4|93820.4|93821.5|93796.5|93845.4|93820.4|93821.5|93796.5|62
1649150210000|2022-04-05 09:16:50|93821.7|93796.7|93830.8|93805.8|93842.5|93817.5|93821.7|93796.7|64
1649150220000|2022-04-05 09:17:00|93830.9|93805.9|93833.2|93808.2|93834.8|93809.8|93825.9|93800.9|56
1649150230000|2022-04-05 09:17:10|93832.8|93807.8|93834.6|93809.6|93834.7|93809.7|93829.8|93804.8|42
1649150240000|2022-04-05 09:17:20|93833.9|93808.9|93834.8|93809.8|93839.3|93814.3|93833.2|93808.2|40
1649150250000|2022-04-05 09:17:30|93834.7|93809.7|93834.2|93809.2|93840.7|93815.7|93830.2|93805.2|56
1649150260000|2022-04-05 09:17:40|93834.6|93809.6|93829|93804|93834.6|93809.6|93828|93803|52
1649150270000|2022-04-05 09:17:50|93828.6|93803.6|93836.3|93811.3|93839.3|93814.3|93827.5|93802.5|56
1649150280000|2022-04-05 09:18:00|93836.5|93811.5|93830.5|93805.5|93838.2|93813.2|93830.3|93805.3|53
1649150290000|2022-04-05 09:18:10|93830.2|93805.2|93854|93829|93854|93829|93829.1|93794.4|54
1649150300000|2022-04-05 09:18:20|93858.5|93833.5|93843.1|93818.1|93872.8|93837.4|93840.1|93815.1|41
1649150310000|2022-04-05 09:18:30|93841.2|93816.2|93838.7|93813.7|93841.3|93816.3|93834.2|93809.2|45
1649150320000|2022-04-05 09:18:40|93838.9|93813.9|93820.9|93795.9|93840.7|93815.7|93818|93793|42
1649150330000|2022-04-05 09:18:50|93819.8|93794.8|93824.8|93799.8|93825.9|93800.9|93818.6|93793.6|43
1649150340000|2022-04-05 09:19:00|93824.5|93799.5|93820.5|93795.5|93828|93803|93819.6|93794.6|51
1649150350000|2022-04-05 09:19:10|93822.1|93797.1|93817.9|93792.9|93822.1|93797.1|93817.5|93792.5|56
1649150360000|2022-04-05 09:19:20|93818.7|93793.7|93824.3|93799.3|93827|93802|93817.3|93792.3|30
1649150370000|2022-04-05 09:19:30|93824.2|93799.2|93823.4|93798.4|93827|93802|93823.4|93798.4|37
1649150380000|2022-04-05 09:19:40|93823.5|93798.5|93822.5|93797.5|93823.5|93798.5|93822.4|93797.4|15
1649150390000|2022-04-05 09:19:50|93822.6|93797.6|93816.9|93791.9|93827.5|93802.5|93811|93786|52
1649150400000|2022-04-05 09:20:00|93817.1|93792.1|93821.2|93796.2|93821.3|93796.3|93816.3|93791.3|39
1649150410000|2022-04-05 09:20:10|93821.3|93796.3|93821.7|93796.7|93822|93797|93820|93795|41
1649150420000|2022-04-05 09:20:20|93821.8|93796.8|93813.1|93788.1|93822.4|93797.4|93801.9|93776.9|59
1649150430000|2022-04-05 09:20:30|93812.5|93787.5|93817.1|93792.1|93819.4|93794.4|93812|93787|53
1649150440000|2022-04-05 09:20:40|93818.4|93793.4|93821.5|93796.5|93822.6|93797.6|93814.9|93789.9|43
1649150450000|2022-04-05 09:20:50|93821.3|93796.3|93824.4|93799.4|93825|93800|93820.7|93795.7|46
1649150460000|2022-04-05 09:21:00|93824.5|93799.5|93817|93792|93824.6|93799.6|93817|93792|42
1649150470000|2022-04-05 09:21:10|93817.1|93792.1|93824.2|93799.2|93827.9|93802.9|93816.3|93791.3|37
1649150480000|2022-04-05 09:21:20|93824.4|93799.4|93828.6|93803.6|93830|93805|93818.9|93793.9|52
1649150490000|2022-04-05 09:21:30|93829.2|93804.2|93830.2|93805.2|93830.3|93805.3|93828.7|93803.7|18
1649150500000|2022-04-05 09:21:40|93830|93805|93827.8|93802.8|93833.2|93808.2|93826.8|93801.8|52
1649150510000|2022-04-05 09:21:50|93827.6|93802.6|93825.9|93800.9|93827.6|93802.6|93821.1|93796.1|41
1649150520000|2022-04-05 09:22:00|93825.7|93800.7|93822.9|93797.9|93825.7|93800.7|93821.9|93796.9|30
1649150530000|2022-04-05 09:22:10|93822.8|93797.8|93816.2|93791.2|93822.9|93797.9|93815.8|93790.8|29
1649150540000|2022-04-05 09:22:20|93815.2|93790.2|93827|93802|93828.3|93803.3|93815.2|93790.2|29
1649150550000|2022-04-05 09:22:30|93827.1|93802.1|93826.9|93801.9|93828|93803|93826.7|93801.7|19
1649150560000|2022-04-05 09:22:40|93826.8|93801.8|93827.2|93802.2|93827.2|93802.2|93826.5|93801.5|19
1649150570000|2022-04-05 09:22:50|93824.8|93799.8|93819|93794|93826.4|93801.4|93818|93793|39
1649150580000|2022-04-05 09:23:00|93819.1|93794.1|93817.8|93792.8|93819.1|93794.1|93817.6|93792.6|27
1649150590000|2022-04-05 09:23:10|93818|93793|93820.7|93795.7|93821.1|93796.1|93815.8|93790.8|29
1649150600000|2022-04-05 09:23:20|93819.7|93794.7|93819.9|93794.9|93822.2|93797.2|93818.4|93793.4|52
1649150610000|2022-04-05 09:23:30|93819.8|93794.8|93819.6|93794.6|93820.1|93795.1|93819.1|93794.1|22
1649150620000|2022-04-05 09:23:40|93819.7|93794.7|93818.4|93793.4|93820.1|93795.1|93818.1|93793.1|27
1649150630000|2022-04-05 09:23:50|93818|93793|93818.7|93793.7|93819.2|93794.2|93817.9|93792.9|14
1649150640000|2022-04-05 09:24:00|93818.8|93793.8|93821|93796|93821.1|93796.1|93818.2|93793.2|18
1649150650000|2022-04-05 09:24:10|93820.9|93795.9|93820.1|93795.1|93821.2|93796.2|93819.7|93794.7|26
1649150660000|2022-04-05 09:24:20|93819.9|93794.9|93821.1|93796.1|93822.7|93797.7|93818.8|93793.8|34
1649150670000|2022-04-05 09:24:30|93820.9|93795.9|93820.7|93795.7|93821|93796|93820|93795|16
1649150680000|2022-04-05 09:24:40|93820.4|93795.4|93820.3|93795.3|93820.4|93795.4|93818|93793|31
1649150690000|2022-04-05 09:24:50|93819.7|93794.7|93819.5|93794.5|93820.6|93795.6|93818|93793|42
1649150700000|2022-04-05 09:25:00|93819.4|93794.4|93818.8|93793.8|93820.3|93795.3|93818.6|93793.6|22
1649150710000|2022-04-05 09:25:10|93818.1|93793.1|93819.5|93794.5|93819.6|93794.6|93818.1|93793.1|15
1649150720000|2022-04-05 09:25:20|93819.6|93794.6|93818.9|93793.9|93819.6|93794.6|93817.5|93792.5|21
1649150730000|2022-04-05 09:25:30|93818.8|93793.8|93819|93794|93819.3|93794.3|93817.3|93792.3|20
1649150740000|2022-04-05 09:25:40|93819.3|93794.3|93819.2|93794.2|93820.4|93795.4|93818.6|93793.6|27
1649150750000|2022-04-05 09:25:50|93819.3|93794.3|93816.5|93791.5|93823.9|93798.9|93814|93789|34
1649150760000|2022-04-05 09:26:00|93815.4|93790.4|93801.1|93776.1|93815.5|93790.5|93798.9|93773.9|52
1649150770000|2022-04-05 09:26:10|93800.9|93775.9|93808.4|93783.4|93811.6|93786.6|93799.8|93774.8|52
1649150780000|2022-04-05 09:26:20|93808.2|93783.2|93808.6|93783.6|93810.6|93785.6|93807.3|93782.3|38
1649150790000|2022-04-05 09:26:30|93807.8|93782.8|93808.7|93783.7|93809.2|93784.2|93806.9|93781.9|25
1649150800000|2022-04-05 09:26:40|93809.1|93784.1|93810|93785|93810.3|93785.3|93807.3|93782.3|19
1649150810000|2022-04-05 09:26:50|93809.8|93784.8|93810.6|93785.6|93810.8|93785.8|93809.1|93784.1|16
1649150820000|2022-04-05 09:27:00|93810.5|93785.5|93820.2|93795.2|93821.2|93796.2|93810.2|93785.2|41
1649150830000|2022-04-05 09:27:10|93820.3|93795.3|93831|93806|93833.1|93808.1|93820.3|93795.3|41
1649150840000|2022-04-05 09:27:20|93831.1|93806.1|93822.5|93797.5|93835|93806.1|93821.7|93783.7|32
1649150850000|2022-04-05 09:27:30|93823.5|93798.5|93828.1|93803.1|93836.4|93804|93817.4|93786.4|54
1649150860000|2022-04-05 09:27:40|93828.3|93803.3|93838|93813|93840.4|93815.4|93827.8|93802.8|46
1649150870000|2022-04-05 09:27:50|93837.5|93812.5|93836.7|93811.7|93840.4|93815.4|93835.8|93810.8|42
1649150880000|2022-04-05 09:28:00|93837.8|93812.8|93836.8|93811.8|93840.9|93815.9|93835.8|93810.8|48
1649150890000|2022-04-05 09:28:10|93837.7|93812.7|93839|93814|93840.1|93815.1|93836.5|93811.5|36
1649150900000|2022-04-05 09:28:20|93838.9|93813.9|93839.7|93814.7|93840.2|93815.2|93838.1|93813.1|22
1649150910000|2022-04-05 09:28:30|93840.1|93815.1|93838.6|93813.6|93841.7|93816.7|93837.3|93812.3|30
1649150920000|2022-04-05 09:28:40|93838.9|93813.9|93841.4|93816.4|93843.7|93818.7|93838.7|93813.7|24
1649150930000|2022-04-05 09:28:50|93841.3|93816.3|93839.3|93814.3|93843.5|93818.5|93835.4|93810.4|26
1649150940000|2022-04-05 09:29:00|93839.4|93814.4|93840.4|93815.4|93842.2|93817.2|93838.5|93813.5|29
1649150950000|2022-04-05 09:29:10|93840.5|93815.5|93840.9|93815.9|93842|93817|93839.7|93814.7|28
1649150960000|2022-04-05 09:29:20|93840.8|93815.8|93841.8|93816.8|93841.8|93816.8|93840.8|93815.8|17
1649150970000|2022-04-05 09:29:30|93841.4|93816.4|93844.5|93819.5|93851|93826|93840.8|93815.8|24
1649150980000|2022-04-05 09:29:40|93844.2|93819.2|93842.2|93817.2|93846.3|93821.3|93842.2|93817.2|35
1649150990000|2022-04-05 09:29:50|93841.4|93816.4|93846.6|93821.6|93848.1|93823.1|93841.4|93816.4|34
1649151000000|2022-04-05 09:30:00|93846.7|93821.7|93845.8|93820.8|93847.7|93822.7|93843.3|93818.3|40
1649151010000|2022-04-05 09:30:10|93845.5|93820.5|93832.8|93807.8|93846.9|93821.9|93830.1|93805.1|33
1649151020000|2022-04-05 09:30:20|93832.6|93807.6|93825.9|93800.9|93832.6|93807.6|93825.9|93800.9|51
1649151030000|2022-04-05 09:30:30|93826.2|93801.2|93805.1|93780.1|93827.9|93802.9|93804.4|93779.4|48
1649151040000|2022-04-05 09:30:40|93804.8|93779.8|93810.5|93785.5|93811.9|93786.9|93804.3|93779.3|44
1649151050000|2022-04-05 09:30:50|93810.4|93785.4|93811.7|93786.7|93812|93787|93808.7|93783.7|37
1649151060000|2022-04-05 09:31:00|93812.9|93787.9|93813.3|93788.3|93814.8|93789.8|93812.2|93787.2|36
1649151070000|2022-04-05 09:31:10|93813.4|93788.4|93809.9|93784.9|93814.4|93789.4|93809|93784|32
1649151080000|2022-04-05 09:31:20|93810.1|93785.1|93812|93787|93812|93787|93809.8|93784.8|25
1649151090000|2022-04-05 09:31:30|93812.1|93787.1|93815|93790|93815|93790|93811|93786|45
1649151100000|2022-04-05 09:31:40|93814.7|93789.7|93815.8|93790.8|93817.2|93792.2|93814.1|93789.1|26
1649151110000|2022-04-05 09:31:50|93816.1|93791.1|93819.7|93794.7|93821.4|93796.4|93816.1|93791.1|32
1649151120000|2022-04-05 09:32:00|93820.8|93795.8|93821.8|93796.8|93822.9|93797.9|93819.2|93794.2|37
1649151130000|2022-04-05 09:32:10|93822|93797|93822.1|93797.1|93823.7|93798.7|93821.1|93796.1|24
1649151140000|2022-04-05 09:32:20|93822.5|93797.5|93828.5|93803.5|93828.6|93803.6|93817.6|93792.6|39
1649151150000|2022-04-05 09:32:30|93829.6|93804.6|93824.7|93799.7|93829.8|93804.8|93823.3|93798.3|44
1649151160000|2022-04-05 09:32:40|93824.8|93799.8|93818.7|93793.7|93824.9|93799.9|93814.9|93789.9|39
1649151170000|2022-04-05 09:32:50|93818.8|93793.8|93810.3|93785.3|93819|93794|93805.8|93780.8|46
1649151180000|2022-04-05 09:33:00|93810|93785|93812|93787|93812.3|93787.3|93805.7|93780.7|43
1649151190000|2022-04-05 09:33:10|93812.3|93787.3|93819.7|93794.7|93820.3|93795.3|93811.2|93786.2|46
1649151200000|2022-04-05 09:33:20|93819.9|93794.9|93817.2|93792.2|93820.4|93795.4|93816|93791|36
1649151210000|2022-04-05 09:33:30|93817.3|93792.3|93815|93790|93818.7|93793.7|93814.2|93789.2|26
1649151220000|2022-04-05 09:33:40|93814.9|93789.9|93816.5|93791.5|93816.5|93791.5|93812.9|93787.9|28
1649151230000|2022-04-05 09:33:50|93816.6|93791.6|93819.6|93794.6|93821.5|93796.5|93815.3|93790.3|35
1649151240000|2022-04-05 09:34:00|93819.5|93794.5|93818.8|93793.8|93819.7|93794.7|93817.2|93792.2|42
1649151250000|2022-04-05 09:34:10|93818.5|93793.5|93822.1|93797.1|93823.3|93798.3|93818.5|93793.5|42
1649151260000|2022-04-05 09:34:20|93822.2|93797.2|93821.3|93796.3|93822.2|93797.2|93820.3|93795.3|33
1649151270000|2022-04-05 09:34:30|93821.2|93796.2|93818.3|93793.3|93821.4|93796.4|93817.1|93792.1|30
1649151280000|2022-04-05 09:34:40|93818.2|93793.2|93818|93793|93819.5|93794.5|93817.4|93792.4|30
1649151290000|2022-04-05 09:34:50|93817.3|93792.3|93821.3|93796.3|93821.7|93796.7|93817.1|93792.1|28
1649151300000|2022-04-05 09:35:00|93821.6|93796.6|93818.2|93793.2|93824.4|93799.4|93818.2|93793.2|49
1649151310000|2022-04-05 09:35:10|93818.1|93793.1|93817.1|93792.1|93818.2|93793.2|93816.2|93791.2|27
1649151320000|2022-04-05 09:35:20|93817.3|93792.3|93815.4|93790.4|93817.3|93792.3|93812.9|93787.9|30
1649151330000|2022-04-05 09:35:30|93814.3|93789.3|93812.8|93787.8|93816.3|93791.3|93812.2|93787.2|35
1649151340000|2022-04-05 09:35:40|93809.5|93784.5|93813|93788|93814.6|93789.6|93806.5|93781.5|48
1649151350000|2022-04-05 09:35:50|93812.8|93787.8|93826.4|93776.4|93828.5|93790.3|93805.6|93776.4|43
1649151360000|2022-04-05 09:36:00|93826.7|93776.7|93816.5|93791.5|93827.1|93792.2|93814.4|93773.5|43
1649151370000|2022-04-05 09:36:10|93816.7|93791.7|93818|93793|93821|93796|93815.2|93790.2|45
1649151380000|2022-04-05 09:36:20|93819.4|93794.4|93824.3|93799.3|93827.8|93802.8|93818.6|93793.6|41
1649151390000|2022-04-05 09:36:30|93824.1|93799.1|93831.5|93806.5|93831.5|93806.5|93823|93798|39
1649151400000|2022-04-05 09:36:40|93830.5|93805.5|93830.7|93805.7|93836.8|93811.8|93828.3|93803.3|52
1649151410000|2022-04-05 09:36:50|93831.2|93806.2|93833.9|93808.9|93834.2|93809.2|93831.2|93806.2|42
1649151420000|2022-04-05 09:37:00|93834|93809|93833.3|93808.3|93837|93812|93832.3|93807.3|30
1649151430000|2022-04-05 09:37:10|93833.2|93808.2|93828.1|93803.1|93834.8|93809.8|93827.8|93802.8|44
1649151440000|2022-04-05 09:37:20|93828|93803|93820.1|93795.1|93828.4|93803.4|93818|93793|41
1649151450000|2022-04-05 09:37:30|93819.9|93794.9|93830.7|93805.7|93831.3|93806.3|93819.9|93794.9|38
1649151460000|2022-04-05 09:37:40|93830.5|93805.5|93833.7|93808.7|93834|93809|93830.1|93805.1|29
1649151470000|2022-04-05 09:37:50|93833.9|93808.9|93835.4|93810.4|93835.5|93810.5|93833.6|93808.6|19
1649151480000|2022-04-05 09:38:00|93836.4|93811.4|93836|93811|93838.3|93813.3|93835.3|93810.3|42
1649151490000|2022-04-05 09:38:10|93836.2|93811.2|93836.5|93811.5|93837|93812|93835.2|93810.2|26
1649151500000|2022-04-05 09:38:20|93836.8|93811.8|93834.3|93809.3|93837.1|93812.1|93830.5|93805.5|43
1649151510000|2022-04-05 09:38:30|93834.6|93809.6|93835.9|93810.9|93837.7|93812.7|93832.2|93807.2|39
1649151520000|2022-04-05 09:38:40|93835.3|93810.3|93836.7|93811.7|93837.2|93812.2|93835.3|93810.3|26
1649151530000|2022-04-05 09:38:50|93836.8|93811.8|93838.4|93813.4|93838.8|93813.8|93836.5|93811.5|25
1649151540000|2022-04-05 09:39:00|93838.5|93813.5|93835.2|93810.2|93838.5|93813.5|93835.2|93810.2|17
1649151550000|2022-04-05 09:39:10|93836.7|93811.7|93837.5|93812.5|93844.6|93819.6|93836.5|93811.5|51
1649151560000|2022-04-05 09:39:20|93839.1|93814.1|93835.9|93810.9|93839.1|93814.1|93830.1|93805.1|45
1649151570000|2022-04-05 09:39:30|93835.6|93810.6|93828.4|93803.4|93836|93811|93828|93803|51
1649151580000|2022-04-05 09:39:40|93827.6|93802.6|93827.9|93802.9|93828|93803|93823.9|93798.9|44
1649151590000|2022-04-05 09:39:50|93828|93803|93839.4|93814.4|93839.8|93814.8|93826.6|93801.6|33
1649151600000|2022-04-05 09:40:00|93839.8|93814.8|93844.4|93819.4|93848.7|93823.7|93839.8|93814.8|55
1649151610000|2022-04-05 09:40:10|93846.3|93821.3|93845.9|93820.9|93852.7|93827.7|93845.6|93820.6|62
1649151620000|2022-04-05 09:40:20|93845.4|93820.4|93843.5|93818.5|93846.1|93821.1|93842.9|93817.9|36
1649151630000|2022-04-05 09:40:30|93843.8|93818.8|93848.2|93823.2|93848.2|93823.2|93841.9|93816.9|40
1649151640000|2022-04-05 09:40:40|93847.6|93822.6|93845.5|93820.5|93847.7|93822.7|93843.2|93818.2|47
1649151650000|2022-04-05 09:40:50|93844.9|93819.9|93844.8|93819.8|93847|93822|93844.8|93819.8|37
1649151660000|2022-04-05 09:41:00|93844.7|93819.7|93845.3|93820.3|93846.8|93821.8|93843.6|93818.6|48
1649151670000|2022-04-05 09:41:10|93845.4|93820.4|93844|93819|93846.7|93821.7|93840.5|93815.5|48
1649151680000|2022-04-05 09:41:20|93844.1|93819.1|93845.8|93820.8|93849.8|93824.8|93844.1|93819.1|42
1649151690000|2022-04-05 09:41:30|93846.3|93821.3|93849.3|93824.3|93849.3|93824.3|93845.2|93820.2|21
1649151700000|2022-04-05 09:41:40|93849|93824|93847.7|93822.7|93857.9|93832.9|93846.8|93821.8|48
1649151710000|2022-04-05 09:41:50|93848.5|93823.5|93838.1|93813.1|93849.9|93824.9|93836.8|93811.8|43
1649151720000|2022-04-05 09:42:00|93838.8|93813.8|93840.9|93815.9|93844.1|93819.1|93838.8|93813.8|43
1649151730000|2022-04-05 09:42:10|93841.1|93816.1|93847.4|93822.4|93860.8|93822.8|93841|93809.8|34
1649151740000|2022-04-05 09:42:20|93847.2|93822.2|93847.6|93822.6|93848.2|93823.2|93842.5|93817.5|40
1649151750000|2022-04-05 09:42:30|93847.8|93822.8|93852.1|93827.1|93852.1|93827.1|93846.1|93821.1|44
1649151760000|2022-04-05 09:42:40|93850.9|93825.9|93849.2|93824.2|93852.5|93827.5|93849.1|93824.1|53
1649151770000|2022-04-05 09:42:50|93848.7|93823.7|93848.4|93823.4|93849.3|93824.3|93848.4|93823.4|29
1649151780000|2022-04-05 09:43:00|93848.3|93823.3|93848.6|93823.6|93851.4|93826.4|93846.5|93821.5|39
1649151790000|2022-04-05 09:43:10|93848.9|93823.9|93847.3|93822.3|93849.2|93824.2|93846.3|93821.3|24
1649151800000|2022-04-05 09:43:20|93847.5|93822.5|93846.1|93821.1|93852.4|93827.4|93843.8|93818.8|46
1649151810000|2022-04-05 09:43:30|93847.5|93822.5|93844.4|93819.4|93847.5|93822.5|93844.1|93819.1|29
1649151820000|2022-04-05 09:43:40|93844.8|93819.8|93844.2|93819.2|93846.2|93821.2|93843.8|93818.8|28
1649151830000|2022-04-05 09:43:50|93843.7|93818.7|93836.9|93811.9|93843.7|93818.7|93836.5|93811.5|45
1649151840000|2022-04-05 09:44:00|93836.7|93811.7|93839.9|93814.9|93846.3|93821.3|93836.7|93811.7|38
1649151850000|2022-04-05 09:44:10|93840.2|93815.2|93843.5|93818.5|93843.5|93818.5|93837.6|93812.6|37
1649151860000|2022-04-05 09:44:20|93843|93818|93847.5|93822.5|93862.1|93824.8|93840.7|93808.2|46
1649151870000|2022-04-05 09:44:30|93847.1|93822.1|93843.3|93818.3|93854.9|93823.7|93840.4|93803|39
1649151880000|2022-04-05 09:44:40|93841.6|93816.6|93840.9|93815.9|93844.1|93819.1|93840.7|93815.7|40
1649151890000|2022-04-05 09:44:50|93840.4|93815.4|93860.4|93810.4|93860.4|93822.5|93840.4|93803.4|41
1649151900000|2022-04-05 09:45:00|93860.2|93810.2|93842.9|93817.9|93864.3|93820.6|93842.6|93807|60
1649151910000|2022-04-05 09:45:10|93856.2|93806.2|93853.2|93803.2|93856.2|93816|93839.5|93802|45
1649151920000|2022-04-05 09:45:20|93853|93803|93853.7|93803.7|93853.9|93803.9|93852.4|93802.4|35
1649151930000|2022-04-05 09:45:30|93853.5|93803.5|93843.2|93818.2|93857.3|93820.9|93843.2|93802.9|42
1649151940000|2022-04-05 09:45:40|93844.4|93819.4|93853.9|93803.9|93855.3|93819.4|93841.6|93803.8|56
1649151950000|2022-04-05 09:45:50|93853.7|93803.7|93854.2|93804.2|93855|93805|93852.6|93802.6|39
1649151960000|2022-04-05 09:46:00|93855|93805|93856.5|93806.5|93857.8|93807.8|93854.5|93804.5|49
1649151970000|2022-04-05 09:46:10|93856.3|93806.3|93835.5|93810.5|93856.8|93814.3|93834.1|93797.9|40
1649151980000|2022-04-05 09:46:20|93835.3|93810.3|93836.7|93811.7|93849.2|93812.5|93834.3|93799|46
1649151990000|2022-04-05 09:46:30|93836.5|93811.5|93836.4|93811.4|93850.2|93813.4|93836.4|93799.4|37
1649152000000|2022-04-05 09:46:40|93835.6|93810.6|93861.6|93811.6|93865.7|93827.4|93834.1|93805.8|55
1649152010000|2022-04-05 09:46:50|93861.4|93811.4|93866.4|93816.4|93867.1|93827.8|93849.2|93809.1|41
1649152020000|2022-04-05 09:47:00|93866.3|93816.3|93849|93824|93866.4|93825|93845|93810.6|60
1649152030000|2022-04-05 09:47:10|93848.9|93823.9|93862.4|93812.4|93863.9|93823.9|93848.2|93810.8|34
1649152040000|2022-04-05 09:47:20|93862.8|93812.8|93862.6|93812.6|93863.9|93813.9|93860.8|93810.8|33
1649152050000|2022-04-05 09:47:30|93862.8|93812.8|93848.8|93823.8|93863|93823.8|93848.8|93808.8|46
1649152060000|2022-04-05 09:47:40|93848.9|93823.9|93848.5|93823.5|93849.6|93824.6|93848.1|93823.1|25
1649152070000|2022-04-05 09:47:50|93847.4|93822.4|93847.4|93822.4|93848.7|93823.7|93846.7|93821.7|29
1649152080000|2022-04-05 09:48:00|93847.3|93822.3|93864.3|93814.3|93864.8|93827.1|93845.9|93808.2|45
1649152090000|2022-04-05 09:48:10|93851.8|93826.8|93862.7|93812.7|93864.6|93827|93851.8|93811.8|34
1649152100000|2022-04-05 09:48:20|93860.6|93810.6|93860.6|93810.6|93860.6|93822.9|93841.5|93804.1|52
1649152110000|2022-04-05 09:48:30|93860.5|93810.5|93860|93810|93861|93811|93859.7|93809.7|32
1649152120000|2022-04-05 09:48:40|93860.2|93810.2|93852.4|93827.4|93863.6|93827.4|93851.3|93809.8|15
1649152130000|2022-04-05 09:48:50|93852.7|93827.7|93849.3|93824.3|93863.7|93827.7|93847.8|93813.7|32
1649152140000|2022-04-05 09:49:00|93849.5|93824.5|93848.7|93823.7|93849.6|93824.6|93847.6|93822.6|33
1649152150000|2022-04-05 09:49:10|93848.9|93823.9|93847.6|93822.6|93849.4|93824.4|93847.6|93822.6|21
1649152160000|2022-04-05 09:49:20|93847.5|93822.5|93845.8|93820.8|93848.6|93823.6|93839.6|93814.6|50
1649152170000|2022-04-05 09:49:30|93846.5|93821.5|93849.1|93824.1|93850.2|93825.2|93845.4|93820.4|43
1649152180000|2022-04-05 09:49:40|93849.4|93824.4|93849.6|93824.6|93849.8|93824.8|93847|93822|22
1649152190000|2022-04-05 09:49:50|93849.8|93824.8|93847.1|93822.1|93851.2|93826.2|93846.3|93821.3|33
1649152200000|2022-04-05 09:50:00|93846.9|93821.9|93852.5|93827.5|93854.3|93829.3|93845.5|93820.5|49
1649152210000|2022-04-05 09:50:10|93852.8|93827.8|93856|93831|93856.4|93831.4|93851.1|93826.1|43
1649152220000|2022-04-05 09:50:20|93855.8|93830.8|93852.1|93827.1|93856.2|93831.2|93852.1|93827.1|33
1649152230000|2022-04-05 09:50:30|93852.5|93827.5|93855.7|93830.7|93855.7|93830.7|93852.1|93827.1|29
1649152240000|2022-04-05 09:50:40|93855.1|93830.1|93852.2|93827.2|93855.1|93830.1|93852.2|93827.2|31
1649152250000|2022-04-05 09:50:50|93852.8|93827.8|93853.7|93828.7|93854.8|93829.8|93850.3|93825.3|36
1649152260000|2022-04-05 09:51:00|93853.6|93828.6|93846.5|93821.5|93853.6|93828.6|93843.9|93818.9|41
1649152270000|2022-04-05 09:51:10|93844.5|93819.5|93846.2|93821.2|93848.6|93823.6|93844.2|93819.2|36
1649152280000|2022-04-05 09:51:20|93847.3|93822.3|93847.1|93822.1|93847.6|93822.6|93843.6|93818.6|41
1649152290000|2022-04-05 09:51:30|93847.2|93822.2|93850.6|93825.6|93851|93826|93846.8|93821.8|36
1649152300000|2022-04-05 09:51:40|93850.5|93825.5|93858.3|93833.3|93871.2|93833.6|93850.5|93820.1|38
1649152310000|2022-04-05 09:51:50|93858.4|93833.4|93854.1|93829.1|93858.4|93833.4|93853.9|93828.9|36
1649152320000|2022-04-05 09:52:00|93854.4|93829.4|93854.1|93829.1|93855.3|93830.3|93852.6|93827.6|26
1649152330000|2022-04-05 09:52:10|93854.3|93829.3|93861.7|93836.7|93864.7|93839.7|93854.3|93829.3|48
1649152340000|2022-04-05 09:52:20|93861.9|93836.9|93860.9|93835.9|93865.9|93840.9|93860.2|93835.2|52
1649152350000|2022-04-05 09:52:30|93860.8|93835.8|93862|93837|93862|93837|93858.3|93833.3|41
1649152360000|2022-04-05 09:52:40|93861.3|93836.3|93859|93834|93862.2|93837.2|93858.9|93833.9|34
1649152370000|2022-04-05 09:52:50|93858.5|93833.5|93864.6|93839.6|93864.7|93839.7|93858.5|93833.5|40
1649152380000|2022-04-05 09:53:00|93864.4|93839.4|93858.1|93833.1|93865.2|93840.2|93857|93832|31
1649152390000|2022-04-05 09:53:10|93858.5|93833.5|93856.6|93831.6|93858.6|93833.6|93856.1|93831.1|34
1649152400000|2022-04-05 09:53:20|93856.9|93831.9|93860.4|93835.4|93860.4|93835.4|93856.7|93831.7|37
1649152410000|2022-04-05 09:53:30|93860.3|93835.3|93865.9|93840.9|93869.4|93844.4|93860.3|93835.3|43
1649152420000|2022-04-05 09:53:40|93865.7|93840.7|93865.2|93840.2|93866.4|93841.4|93861.5|93836.5|34
1649152430000|2022-04-05 09:53:50|93866|93841|93864.4|93839.4|93866|93841|93862|93837|47
1649152440000|2022-04-05 09:54:00|93863.7|93838.7|93863.8|93838.8|93864.9|93839.9|93862.2|93837.2|41
1649152450000|2022-04-05 09:54:10|93863.6|93838.6|93865.5|93840.5|93865.5|93840.5|93861.7|93836.7|35
1649152460000|2022-04-05 09:54:20|93865.7|93840.7|93868.2|93843.2|93869|93844|93865.7|93840.7|36
1649152470000|2022-04-05 09:54:30|93868.3|93843.3|93870.4|93845.4|93870.4|93845.4|93867.8|93842.8|33
1649152480000|2022-04-05 09:54:40|93870|93845|93865.1|93840.1|93872.1|93847.1|93865.1|93840.1|30
1649152490000|2022-04-05 09:54:50|93865|93840|93866.3|93841.3|93868.5|93843.5|93864.3|93839.3|45
1649152500000|2022-04-05 09:55:00|93866.2|93841.2|93867.4|93842.4|93867.4|93842.4|93865.5|93840.5|26
1649152510000|2022-04-05 09:55:10|93867.3|93842.3|93868.1|93843.1|93868.3|93843.3|93865.9|93840.9|41
1649152520000|2022-04-05 09:55:20|93868.2|93843.2|93873.2|93848.2|93873.8|93848.8|93867.9|93842.9|33
1649152530000|2022-04-05 09:55:30|93873.6|93848.6|93873.8|93848.8|93874.5|93849.5|93870|93845|44
1649152540000|2022-04-05 09:55:40|93874.2|93849.2|93876.9|93851.9|93888.5|93854.2|93869.9|93837.2|48
1649152550000|2022-04-05 09:55:50|93877|93852|93869.5|93844.5|93877|93852|93865.2|93840.2|43
1649152560000|2022-04-05 09:56:00|93869.1|93844.1|93868.3|93843.3|93870.9|93845.9|93860.3|93835.3|51
1649152570000|2022-04-05 09:56:10|93868.2|93843.2|93853.8|93828.8|93868.8|93843.8|93851.7|93826.7|36
1649152580000|2022-04-05 09:56:20|93857.5|93832.5|93845.4|93820.4|93863.9|93832.5|93845.1|93813.9|53
1649152590000|2022-04-05 09:56:30|93845.6|93820.6|93855.8|93830.8|93855.9|93830.9|93844.7|93819.7|53
1649152600000|2022-04-05 09:56:40|93855.6|93830.6|93870.9|93845.9|93873.4|93848.4|93853.9|93828.9|57
1649152610000|2022-04-05 09:56:50|93871.1|93846.1|93873.7|93848.7|93874.4|93849.4|93870.4|93845.4|40
1649152620000|2022-04-05 09:57:00|93871.5|93846.5|93877.5|93852.5|93880.1|93855.1|93871.5|93846.5|36
1649152630000|2022-04-05 09:57:10|93877.9|93852.9|93890.3|93865.3|93892.2|93867.2|93876.2|93851.2|43
1649152640000|2022-04-05 09:57:20|93890.4|93865.4|93864|93839|93893.3|93868.3|93863.6|93838.6|52
1649152650000|2022-04-05 09:57:30|93864.3|93839.3|93859.4|93834.4|93870.8|93845.8|93858.5|93833.5|53
1649152660000|2022-04-05 09:57:40|93859.5|93834.5|93859.7|93834.7|93862.2|93837.2|93858.4|93833.4|35
1649152670000|2022-04-05 09:57:50|93859.5|93834.5|93858.4|93833.4|93861.3|93836.3|93853.5|93828.5|47
1649152680000|2022-04-05 09:58:00|93859.1|93834.1|93864.2|93839.2|93866.3|93841.3|93859.1|93834.1|40
1649152690000|2022-04-05 09:58:10|93864.3|93839.3|93876.9|93851.9|93877.4|93852.4|93864.3|93839.3|50
1649152700000|2022-04-05 09:58:20|93877|93852|93880.4|93855.4|93882.2|93857.2|93876.5|93851.5|44
1649152710000|2022-04-05 09:58:30|93880.2|93855.2|93885.5|93860.5|93885.9|93860.9|93880.2|93855.2|46
1649152720000|2022-04-05 09:58:40|93884.5|93859.5|93872.9|93847.9|93884.7|93859.7|93872.9|93847.9|45
1649152730000|2022-04-05 09:58:50|93872.6|93847.6|93862.7|93837.7|93874.3|93849.3|93862.7|93837.7|39
1649152740000|2022-04-05 09:59:00|93859.6|93834.6|93854.7|93829.7|93863.3|93838.3|93853.9|93828.9|42
1649152750000|2022-04-05 09:59:10|93854.1|93829.1|93866.1|93841.1|93866.1|93841.1|93853|93828|42
1649152760000|2022-04-05 09:59:20|93864.4|93839.4|93868|93843|93868|93843|93864.4|93839.4|31
1649152770000|2022-04-05 09:59:30|93867.9|93842.9|93867.6|93842.6|93868.9|93843.9|93866.9|93841.9|30
1649152780000|2022-04-05 09:59:40|93867.5|93842.5|93855.4|93830.4|93867.7|93842.7|93854.8|93829.8|37
1649152790000|2022-04-05 09:59:50|93855.2|93830.2|93852.6|93827.6|93856.2|93831.2|93850.8|93825.8|42
1649152800000|2022-04-05 10:00:00|93851.9|93826.9|93857.8|93832.8|93861.8|93836.8|93850.6|93825.6|56
1649152810000|2022-04-05 10:00:10|93857.9|93832.9|93846.6|93821.6|93859.5|93834.5|93839.2|93814.2|47
1649152820000|2022-04-05 10:00:20|93847.8|93822.8|93848.7|93823.7|93849.3|93824.3|93842.7|93817.7|40
1649152830000|2022-04-05 10:00:30|93847.2|93822.2|93848.8|93823.8|93851|93826|93845.1|93820.1|44
1649152840000|2022-04-05 10:00:40|93849.1|93824.1|93850.5|93825.5|93850.6|93825.6|93848.2|93823.2|52
1649152850000|2022-04-05 10:00:50|93850.6|93825.6|93852.1|93827.1|93852.7|93827.7|93847|93822|43
1649152860000|2022-04-05 10:01:00|93854|93829|93853.9|93828.9|93855.2|93830.2|93851|93826|45
1649152870000|2022-04-05 10:01:10|93853.2|93828.2|93848.5|93823.5|93853.2|93828.2|93837.1|93812.1|57
1649152880000|2022-04-05 10:01:20|93848.6|93823.6|93851.8|93826.8|93852.8|93827.8|93848.6|93823.6|33
1649152890000|2022-04-05 10:01:30|93852|93827|93875.5|93850.5|93878.4|93853.4|93852|93827|54
1649152900000|2022-04-05 10:01:40|93875.6|93850.6|93843.1|93818.1|93875.6|93850.6|93840.1|93815.1|57
1649152910000|2022-04-05 10:01:50|93843|93818|93834|93809|93843.3|93818.3|93833.7|93808.7|48
1649152920000|2022-04-05 10:02:00|93833.7|93808.7|93810.2|93785.2|93834|93809|93809.9|93784.9|57
1649152930000|2022-04-05 10:02:10|93810.5|93785.5|93806.1|93781.1|93810.9|93785.9|93805.2|93780.2|45
1649152940000|2022-04-05 10:02:20|93805.7|93780.7|93809.3|93784.3|93812.2|93787.2|93805.6|93780.6|43
1649152950000|2022-04-05 10:02:30|93808.8|93783.8|93814.5|93789.5|93818.4|93793.4|93808|93783|54
1649152960000|2022-04-05 10:02:40|93814|93789|93815.7|93790.7|93818.2|93793.2|93813.2|93788.2|46
1649152970000|2022-04-05 10:02:50|93815.6|93790.6|93816.5|93791.5|93817.1|93792.1|93811.8|93786.8|44
1649152980000|2022-04-05 10:03:00|93816.9|93791.9|93823.9|93798.9|93824|93799|93816.2|93791.2|54
1649152990000|2022-04-05 10:03:10|93824|93799|93824|93799|93825.8|93800.8|93820.9|93795.9|44
1649153000000|2022-04-05 10:03:20|93823.9|93798.9|93827.6|93802.6|93829.7|93804.7|93821.4|93796.4|53
1649153010000|2022-04-05 10:03:30|93828|93803|93823.5|93798.5|93829.2|93804.2|93818.3|93793.3|49
1649153020000|2022-04-05 10:03:40|93823.2|93798.2|93831.9|93806.9|93832.4|93807.4|93823.2|93798.2|44
1649153030000|2022-04-05 10:03:50|93831.8|93806.8|93839.6|93814.6|93840.1|93815.1|93830.5|93805.5|47
1649153040000|2022-04-05 10:04:00|93841.8|93816.8|93843.1|93818.1|93843.1|93818.1|93834.7|93809.7|55
1649153050000|2022-04-05 10:04:10|93842.6|93817.6|93848.4|93823.4|93849|93824|93841.4|93816.4|52
1649153060000|2022-04-05 10:04:20|93848.9|93823.9|93856.5|93831.5|93856.5|93831.5|93847.5|93822.5|42
1649153070000|2022-04-05 10:04:30|93856.3|93831.3|93852.3|93827.3|93866.8|93832.1|93851.8|93815.2|41
1649153080000|2022-04-05 10:04:40|93852.2|93827.2|93857.9|93832.9|93860.1|93835.1|93851.9|93826.9|47
1649153090000|2022-04-05 10:04:50|93857.6|93832.6|93861.5|93836.5|93862.9|93837.9|93854.5|93829.5|58
1649153100000|2022-04-05 10:05:00|93861.1|93836.1|93855.3|93830.3|93861.1|93836.1|93854.2|93829.2|55
1649153110000|2022-04-05 10:05:10|93854.2|93829.2|93854.1|93829.1|93855.7|93830.7|93851.6|93826.6|49
1649153120000|2022-04-05 10:05:20|93853.9|93828.9|93856.4|93831.4|93857.6|93832.6|93853.9|93828.9|58
1649153130000|2022-04-05 10:05:30|93856.7|93831.7|93861.5|93836.5|93862.2|93837.2|93856.7|93831.7|43
1649153140000|2022-04-05 10:05:40|93861.3|93836.3|93862.4|93837.4|93862.5|93837.5|93859.2|93834.2|30
1649153150000|2022-04-05 10:05:50|93862.6|93837.6|93861.3|93836.3|93862.6|93837.6|93860.7|93835.7|31
1649153160000|2022-04-05 10:06:00|93861|93836|93852.6|93827.6|93861|93836|93849.7|93824.7|37
1649153170000|2022-04-05 10:06:10|93852.8|93827.8|93851.8|93826.8|93856.6|93831.6|93850.6|93825.6|39
1649153180000|2022-04-05 10:06:20|93852.1|93827.1|93857.4|93832.4|93858.8|93833.8|93851.9|93826.9|38
1649153190000|2022-04-05 10:06:30|93857.3|93832.3|93856.3|93831.3|93858.9|93833.9|93855|93830|40
1649153200000|2022-04-05 10:06:40|93856|93831|93853.5|93828.5|93856|93831|93851.7|93826.7|36
1649153210000|2022-04-05 10:06:50|93853.6|93828.6|93849.2|93824.2|93853.6|93828.6|93848.6|93823.6|33
1649153220000|2022-04-05 10:07:00|93850.1|93825.1|93844.4|93819.4|93850.5|93825.5|93841.7|93816.7|48
1649153230000|2022-04-05 10:07:10|93844.2|93819.2|93848|93823|93848|93823|93843.5|93818.5|39
1649153240000|2022-04-05 10:07:20|93848.2|93823.2|93849.4|93824.4|93850.8|93825.8|93846.4|93821.4|31
1649153250000|2022-04-05 10:07:30|93849.5|93824.5|93845.9|93820.9|93852.4|93827.4|93845.9|93820.9|17
1649153260000|2022-04-05 10:07:40|93843.9|93818.9|93843.7|93818.7|93851.8|93826.8|93843.2|93818.2|52
1649153270000|2022-04-05 10:07:50|93843.4|93818.4|93839.9|93814.9|93844|93819|93837.2|93812.2|38
1649153280000|2022-04-05 10:08:00|93840|93815|93839.3|93814.3|93842.9|93817.9|93838.7|93813.7|33
1649153290000|2022-04-05 10:08:10|93839.7|93814.7|93841.4|93816.4|93842.5|93817.5|93838.4|93813.4|24
1649153300000|2022-04-05 10:08:20|93840.7|93815.7|93836.7|93811.7|93841.3|93816.3|93835|93810|41
1649153310000|2022-04-05 10:08:30|93836.8|93811.8|93838.4|93813.4|93840.9|93815.9|93836.2|93811.2|41
1649153320000|2022-04-05 10:08:40|93837.1|93812.1|93845|93820|93847.8|93822.8|93836.1|93811.1|44
1649153330000|2022-04-05 10:08:50|93846|93821|93857.9|93832.9|93859.1|93834.1|93846|93821|54
1649153340000|2022-04-05 10:09:00|93857.4|93832.4|93853.1|93828.1|93859.3|93834.3|93850.8|93825.8|39
1649153350000|2022-04-05 10:09:10|93853.4|93828.4|93859.7|93834.7|93863.1|93838.1|93851.6|93826.6|46
1649153360000|2022-04-05 10:09:20|93859.6|93834.6|93858.1|93833.1|93859.9|93834.9|93857.2|93832.2|38
1649153370000|2022-04-05 10:09:30|93860|93835|93860.6|93835.6|93861.6|93836.6|93858.2|93833.2|39
1649153380000|2022-04-05 10:09:40|93859.2|93834.2|93862.5|93837.5|93862.7|93837.7|93856.4|93831.4|44
1649153390000|2022-04-05 10:09:50|93863|93838|93883.8|93858.8|93885.5|93860.5|93863|93838|55
1649153400000|2022-04-05 10:10:00|93884.1|93859.1|93889.3|93864.3|93890.5|93865.5|93883.3|93858.3|60
1649153410000|2022-04-05 10:10:10|93888.6|93863.6|93889.4|93864.4|93894.1|93869.1|93887.8|93862.8|49
1649153420000|2022-04-05 10:10:20|93890.7|93865.7|93891.3|93866.3|93891.8|93866.8|93887|93862|40
1649153430000|2022-04-05 10:10:30|93891.1|93866.1|93887|93862|93892.1|93867.1|93887|93862|39
1649153440000|2022-04-05 10:10:40|93887.3|93862.3|93887.8|93862.8|93891.3|93866.3|93881.8|93856.8|48
1649153450000|2022-04-05 10:10:50|93886.9|93861.9|93895.6|93870.6|93899.9|93874.9|93886.9|93861.9|67
1649153460000|2022-04-05 10:11:00|93895.5|93870.5|93887.4|93862.4|93896.5|93871.5|93887.4|93862.4|62
1649153470000|2022-04-05 10:11:10|93888|93863|93886|93861|93899|93870.5|93885|93848.3|55
1649153480000|2022-04-05 10:11:20|93886.4|93861.4|93886.2|93861.2|93886.7|93861.7|93881|93856|47
1649153490000|2022-04-05 10:11:30|93886.1|93861.1|93899.2|93874.2|93900.2|93875.2|93886.1|93861.1|50
1649153500000|2022-04-05 10:11:40|93899.4|93874.4|93905.5|93880.5|93905.6|93880.6|93897.7|93872.7|53
1649153510000|2022-04-05 10:11:50|93905|93880|93897.8|93872.8|93906.8|93881.8|93897.8|93872.8|50
1649153520000|2022-04-05 10:12:00|93897.7|93872.7|93894.4|93869.4|93899.3|93874.3|93893|93868|40
1649153530000|2022-04-05 10:12:10|93894.2|93869.2|93889.8|93864.8|93894.4|93869.4|93886.2|93861.2|31
1649153540000|2022-04-05 10:12:20|93889.9|93864.9|93888.5|93863.5|93889.9|93864.9|93886.2|93861.2|24
1649153550000|2022-04-05 10:12:30|93888.1|93863.1|93896.4|93871.4|93900.3|93875.3|93888.1|93863.1|30
1649153560000|2022-04-05 10:12:40|93896.8|93871.8|93905.5|93880.5|93907.1|93882.1|93894.7|93869.7|56
1649153570000|2022-04-05 10:12:50|93905.2|93880.2|93889.2|93864.2|93907.3|93882.3|93884|93859|56
1649153580000|2022-04-05 10:13:00|93888.8|93863.8|93892.7|93867.7|93897.2|93872.2|93888.8|93863.8|31
1649153590000|2022-04-05 10:13:10|93897.5|93872.5|93900.8|93875.8|93902.6|93877.6|93895|93870|54
1649153600000|2022-04-05 10:13:20|93902|93877|93909.5|93884.5|93909.5|93884.5|93898.5|93873.5|48
1649153610000|2022-04-05 10:13:30|93909.3|93884.3|93902.9|93877.9|93909.3|93884.3|93899.7|93874.7|48
1649153620000|2022-04-05 10:13:40|93902.7|93877.7|93902|93877|93906.8|93881.8|93902|93877|40
1649153630000|2022-04-05 10:13:50|93902.5|93877.5|93900.2|93875.2|93903.4|93878.4|93898.6|93873.6|44
1649153640000|2022-04-05 10:14:00|93900.3|93875.3|93901.2|93876.2|93901.4|93876.4|93898.5|93873.5|29
1649153650000|2022-04-05 10:14:10|93900.9|93875.9|93898.8|93873.8|93900.9|93875.9|93898.5|93873.5|26
1649153660000|2022-04-05 10:14:20|93898.9|93873.9|93880.2|93855.2|93899.1|93874.1|93879.2|93846|41
1649153670000|2022-04-05 10:14:30|93882.1|93857.1|93882.2|93857.2|93883.8|93858.8|93881.2|93856.2|37
1649153680000|2022-04-05 10:14:40|93882.3|93857.3|93888.5|93863.5|93888.5|93863.5|93881|93856|36
1649153690000|2022-04-05 10:14:50|93888.6|93863.6|93889|93864|93889.6|93864.6|93887.8|93862.8|31
1649153700000|2022-04-05 10:15:00|93888.8|93863.8|93889.4|93864.4|93890.1|93865.1|93887.6|93862.6|35
1649153710000|2022-04-05 10:15:10|93889.3|93864.3|93888|93863|93890.3|93865.3|93887.2|93862.2|52
1649153720000|2022-04-05 10:15:20|93888.6|93863.6|93891.9|93866.9|93892.5|93867.5|93888|93863|44
1649153730000|2022-04-05 10:15:30|93891.7|93866.7|93892|93867|93892.6|93867.6|93885.8|93860.8|41
1649153740000|2022-04-05 10:15:40|93893.2|93868.2|93883.8|93858.8|93893.6|93868.6|93883.8|93858.8|26
1649153750000|2022-04-05 10:15:50|93882.8|93857.8|93885.8|93860.8|93887|93862|93882.8|93857.8|45
1649153760000|2022-04-05 10:16:00|93885.7|93860.7|93890.1|93865.1|93890.1|93865.1|93885.3|93860.3|46
1649153770000|2022-04-05 10:16:10|93891.8|93866.8|93891.7|93866.7|93892.4|93867.4|93889.3|93864.3|45
1649153780000|2022-04-05 10:16:20|93891.9|93866.9|93892.4|93867.4|93893|93868|93891.1|93866.1|32
1649153790000|2022-04-05 10:16:30|93892.5|93867.5|93892.5|93867.5|93894.4|93869.4|93891.5|93866.5|35
1649153800000|2022-04-05 10:16:40|93892.6|93867.6|93894.4|93869.4|93894.5|93869.5|93892.2|93867.2|34
1649153810000|2022-04-05 10:16:50|93894.6|93869.6|93895.4|93870.4|93897.6|93872.6|93894.4|93869.4|42
1649153820000|2022-04-05 10:17:00|93895.7|93870.7|93878.9|93853.9|93896|93871|93877.9|93852.9|46
1649153830000|2022-04-05 10:17:10|93879.1|93854.1|93880.3|93855.3|93880.3|93855.3|93876.5|93851.5|42
1649153840000|2022-04-05 10:17:20|93879.4|93854.4|93880.3|93855.3|93885.4|93860.4|93878|93853|45
1649153850000|2022-04-05 10:17:30|93880.4|93855.4|93880.2|93855.2|93882.6|93857.6|93879.2|93854.2|36
1649153860000|2022-04-05 10:17:40|93880.1|93855.1|93895.2|93870.2|93895.3|93870.3|93879.4|93854.4|43
1649153870000|2022-04-05 10:17:50|93895.4|93870.4|93895.4|93870.4|93899.5|93874.5|93894.7|93869.7|29
1649153880000|2022-04-05 10:18:00|93892.5|93867.5|93882.9|93857.9|93892.5|93867.5|93882.1|93857.1|47
1649153890000|2022-04-05 10:18:10|93883.5|93858.5|93885.3|93860.3|93885.4|93860.4|93882.6|93857.6|37
1649153900000|2022-04-05 10:18:20|93885.7|93860.7|93884|93859|93885.8|93860.8|93881.8|93856.8|33
1649153910000|2022-04-05 10:18:30|93884.1|93859.1|93887.7|93862.7|93888.8|93863.8|93884.1|93859.1|21
1649153920000|2022-04-05 10:18:40|93888.1|93863.1|93887.4|93862.4|93888.2|93863.2|93885.7|93860.7|34
1649153930000|2022-04-05 10:18:50|93887.7|93862.7|93892|93867|93894.6|93869.6|93885.2|93860.2|37
1649153940000|2022-04-05 10:19:00|93891.9|93866.9|93892|93867|93894.9|93869.9|93888|93863|46
1649153950000|2022-04-05 10:19:10|93892.5|93867.5|93900.5|93875.5|93900.8|93875.8|93891.3|93866.3|46
1649153960000|2022-04-05 10:19:20|93899.4|93874.4|93909.4|93884.4|93909.4|93884.4|93899.3|93874.3|54
1649153970000|2022-04-05 10:19:30|93910.3|93885.3|93904.1|93879.1|93910.3|93885.3|93903.9|93878.9|44
1649153980000|2022-04-05 10:19:40|93903.9|93878.9|93900.6|93875.6|93904.5|93879.5|93900.1|93875.1|51
1649153990000|2022-04-05 10:19:50|93901|93876|93892.8|93867.8|93903.3|93878.3|93891.9|93866.9|53
1649154000000|2022-04-05 10:20:00|93893.1|93868.1|93898.4|93873.4|93900.2|93875.2|93893|93868|51
1649154010000|2022-04-05 10:20:10|93899|93874|93901.9|93876.9|93904.4|93879.4|93898.2|93873.2|51
1649154020000|2022-04-05 10:20:20|93902.2|93877.2|93907.1|93882.1|93907.3|93882.3|93901.2|93876.2|39
1649154030000|2022-04-05 10:20:30|93907|93882|93906.7|93881.7|93907.6|93882.6|93905.8|93880.8|31
1649154040000|2022-04-05 10:20:40|93906.8|93881.8|93876.8|93851.8|93910.2|93885.2|93876.8|93851.8|53
1649154050000|2022-04-05 10:20:50|93875.9|93850.9|93883.2|93858.2|93884|93859|93870.3|93845.3|69
1649154060000|2022-04-05 10:21:00|93884.4|93859.4|93896.1|93871.1|93896.8|93871.8|93884.4|93859.4|66
1649154070000|2022-04-05 10:21:10|93896.3|93871.3|93902.9|93877.9|93904|93879|93896.3|93871.3|64
1649154080000|2022-04-05 10:21:20|93903.1|93878.1|93897.6|93872.6|93903.2|93878.2|93897.4|93872.4|52
1649154090000|2022-04-05 10:21:30|93897.8|93872.8|93894.7|93869.7|93899.8|93874.8|93894.4|93869.4|54
1649154100000|2022-04-05 10:21:40|93894.6|93869.6|93894.6|93869.6|93899.4|93874.4|93893.4|93868.4|43
1649154110000|2022-04-05 10:21:50|93894.4|93869.4|93894.1|93869.1|93897.9|93872.9|93891.5|93866.5|47
1649154120000|2022-04-05 10:22:00|93894.4|93869.4|93890.7|93865.7|93895.9|93870.9|93889|93864|49
1649154130000|2022-04-05 10:22:10|93890.1|93865.1|93893.4|93868.4|93894.4|93869.4|93887.8|93862.8|32
1649154140000|2022-04-05 10:22:20|93893.3|93868.3|93889.1|93864.1|93893.4|93868.4|93888.8|93863.8|28
1649154150000|2022-04-05 10:22:30|93889.2|93864.2|93886.2|93861.2|93889.3|93864.3|93885.2|93860.2|25
1649154160000|2022-04-05 10:22:40|93886.5|93861.5|93885.2|93860.2|93886.5|93861.5|93878.7|93853.7|25
1649154170000|2022-04-05 10:22:50|93885.5|93860.5|93885.3|93860.3|93886.2|93861.2|93884.9|93859.9|34
1649154180000|2022-04-05 10:23:00|93885.4|93860.4|93890.8|93865.8|93890.8|93865.8|93883.2|93858.2|39
1649154190000|2022-04-05 10:23:10|93890.6|93865.6|93891.9|93866.9|93892.7|93867.7|93887.3|93862.3|50
1649154200000|2022-04-05 10:23:20|93892|93867|93892.4|93867.4|93893|93868|93887.6|93862.6|36
1649154210000|2022-04-05 10:23:30|93892.7|93867.7|93881.9|93856.9|93901.8|93876.8|93879.7|93854.7|53
1649154220000|2022-04-05 10:23:40|93881.7|93856.7|93882.6|93857.6|93883|93858|93880|93855|37
1649154230000|2022-04-05 10:23:50|93882.8|93857.8|93884|93859|93884|93859|93881.5|93856.5|29
1649154240000|2022-04-05 10:24:00|93883.9|93858.9|93893.9|93868.9|93894.3|93869.3|93883.1|93858.1|53
1649154250000|2022-04-05 10:24:10|93894|93869|93912.1|93887.1|93912.1|93887.1|93892.6|93867.6|46
1649154260000|2022-04-05 10:24:20|93911.8|93886.8|93915.8|93890.8|93921.1|93896.1|93911|93886|50
1649154270000|2022-04-05 10:24:30|93916|93891|93915.9|93890.9|93918.2|93893.2|93913.7|93888.7|37
1649154280000|2022-04-05 10:24:40|93915.8|93890.8|93921.8|93896.8|93921.9|93896.9|93915.8|93890.8|35
1649154290000|2022-04-05 10:24:50|93921.7|93896.7|93921.9|93896.9|93924.8|93899.8|93920.9|93895.9|45
1649154300000|2022-04-05 10:25:00|93922|93897|93921.5|93896.5|93923.9|93898.9|93919.4|93894.4|33
1649154310000|2022-04-05 10:25:10|93921.3|93896.3|93917.1|93892.1|93924.4|93899.4|93916.9|93891.9|44
1649154320000|2022-04-05 10:25:20|93917.4|93892.4|93922.1|93897.1|93922.1|93897.1|93917.4|93892.4|28
1649154330000|2022-04-05 10:25:30|93922.6|93897.6|93925.1|93900.1|93928.2|93903.2|93922.5|93897.5|42
1649154340000|2022-04-05 10:25:40|93924.9|93899.9|93921.7|93896.7|93925.2|93900.2|93921.1|93896.1|43
1649154350000|2022-04-05 10:25:50|93922.4|93897.4|93914.6|93889.6|93922.4|93897.4|93913.8|93888.8|37
1649154360000|2022-04-05 10:26:00|93914.7|93889.7|93910.6|93885.6|93914.7|93889.7|93909|93884|50
1649154370000|2022-04-05 10:26:10|93910.3|93885.3|93909.4|93884.4|93911.4|93886.4|93907|93882|33
1649154380000|2022-04-05 10:26:20|93910|93885|93914.2|93889.2|93916.4|93891.4|93910|93885|35
1649154390000|2022-04-05 10:26:30|93915.9|93890.9|93917.1|93892.1|93918|93893|93913.8|93888.8|30
1649154400000|2022-04-05 10:26:40|93916.9|93891.9|93920.2|93895.2|93920.2|93895.2|93914.6|93889.6|36
1649154410000|2022-04-05 10:26:50|93920|93895|93900.6|93875.6|93920.2|93895.2|93900.6|93875.6|49
1649154420000|2022-04-05 10:27:00|93900.2|93875.2|93901.1|93876.1|93901.6|93876.6|93895.6|93870.6|45
1649154430000|2022-04-05 10:27:10|93901.3|93876.3|93900.6|93875.6|93901.4|93876.4|93898.1|93873.1|32
1649154440000|2022-04-05 10:27:20|93900.2|93875.2|93910.4|93885.4|93910.9|93885.9|93899.5|93874.5|46
1649154450000|2022-04-05 10:27:30|93911.6|93886.6|93929.9|93904.9|93929.9|93904.9|93910.5|93885.5|48
1649154460000|2022-04-05 10:27:40|93929.6|93904.6|93929.8|93904.8|93930.1|93905.1|93928.8|93903.8|26
1649154470000|2022-04-05 10:27:50|93930|93905|93931.9|93906.9|93931.9|93906.9|93929.1|93904.1|29
1649154480000|2022-04-05 10:28:00|93931.6|93906.6|93930.7|93905.7|93932.4|93907.4|93928.8|93903.8|42
1649154490000|2022-04-05 10:28:10|93929.4|93904.4|93926.9|93901.9|93929.7|93904.7|93923.5|93898.5|41
1649154500000|2022-04-05 10:28:20|93927.3|93902.3|93925.5|93900.5|93928.2|93903.2|93925|93900|37
1649154510000|2022-04-05 10:28:30|93925.1|93900.1|93926.6|93901.6|93927.7|93902.7|93923.4|93898.4|35
1649154520000|2022-04-05 10:28:40|93924.4|93899.4|93925.5|93900.5|93928.7|93903.7|93924.4|93899.4|43
1649154530000|2022-04-05 10:28:50|93925.3|93900.3|93925.9|93900.9|93927.9|93902.9|93923.9|93898.9|45
1649154540000|2022-04-05 10:29:00|93925.8|93900.8|93920.7|93895.7|93926.8|93901.8|93920.4|93895.4|28
1649154550000|2022-04-05 10:29:10|93920.5|93895.5|93925.2|93900.2|93925.2|93900.2|93919.6|93894.6|42
1649154560000|2022-04-05 10:29:20|93925.1|93900.1|93927.4|93902.4|93927.9|93902.9|93922.9|93897.9|44
1649154570000|2022-04-05 10:29:30|93926.6|93901.6|93929.4|93904.4|93930.2|93905.2|93923.7|93898.7|46
1649154580000|2022-04-05 10:29:40|93929.1|93904.1|93921|93896|93929.1|93904.1|93917.5|93892.5|50
1649154590000|2022-04-05 10:29:50|93920.1|93895.1|93920.7|93895.7|93923.9|93898.9|93918.8|93893.8|48
1649154600000|2022-04-05 10:30:00|93919.8|93894.8|93919.9|93894.9|93919.9|93894.9|93915.1|93890.1|47
1649154610000|2022-04-05 10:30:10|93919.2|93894.2|93919.5|93894.5|93921|93896|93917.1|93892.1|29
1649154620000|2022-04-05 10:30:20|93920.5|93895.5|93929.9|93904.9|93932.2|93907.2|93920.5|93895.5|36
1649154630000|2022-04-05 10:30:30|93928.3|93903.3|93927.7|93902.7|93928.9|93903.9|93925.6|93900.6|47
1649154640000|2022-04-05 10:30:40|93927.8|93902.8|93927.1|93902.1|93929.9|93904.9|93926.5|93901.5|39
1649154650000|2022-04-05 10:30:50|93927.2|93902.2|93896.8|93871.8|93927.2|93902.2|93896.8|93871.8|48
1649154660000|2022-04-05 10:31:00|93897.3|93872.3|93897.8|93872.8|93898.5|93873.5|93896.4|93871.4|40
1649154670000|2022-04-05 10:31:10|93897.7|93872.7|93895.8|93870.8|93898.5|93873.5|93895.8|93870.8|24
1649154680000|2022-04-05 10:31:20|93896.1|93871.1|93897.7|93872.7|93898.2|93873.2|93896.1|93871.1|25
1649154690000|2022-04-05 10:31:30|93897.6|93872.6|93897.8|93872.8|93899.1|93874.1|93896.6|93871.6|30
1649154700000|2022-04-05 10:31:40|93898.2|93873.2|93901.8|93876.8|93902.9|93877.9|93896.7|93871.7|32
1649154710000|2022-04-05 10:31:50|93901.9|93876.9|93903.8|93878.8|93905.5|93880.5|93900.9|93875.9|41
1649154720000|2022-04-05 10:32:00|93902.8|93877.8|93924|93899|93924|93899|93899.2|93874.2|64
1649154730000|2022-04-05 10:32:10|93923.8|93898.8|93909.6|93884.6|93924.5|93899.5|93908.8|93883.8|59
1649154740000|2022-04-05 10:32:20|93910.6|93885.6|93911.7|93886.7|93916.7|93891.7|93908.7|93883.7|42
1649154750000|2022-04-05 10:32:30|93911|93886|93927.3|93902.3|93932.7|93907.7|93911|93886|60
1649154760000|2022-04-05 10:32:40|93927.7|93902.7|93941.6|93916.6|93954.4|93920.8|93927.4|93900.7|59
1649154770000|2022-04-05 10:32:50|93941.7|93916.7|93936.4|93911.4|93942.1|93917.1|93933.6|93908.6|53
1649154780000|2022-04-05 10:33:00|93936.2|93911.2|93937.3|93912.3|93948|93912.9|93926.7|93894.4|59
1649154790000|2022-04-05 10:33:10|93937.2|93912.2|93933.4|93908.4|93937.7|93912.7|93930.6|93905.6|52
1649154800000|2022-04-05 10:33:20|93932.7|93907.7|93919.7|93894.7|93933|93908|93919.5|93894.5|49
1649154810000|2022-04-05 10:33:30|93919.3|93894.3|93904.7|93879.7|93920|93895|93904.3|93879.3|62
1649154820000|2022-04-05 10:33:40|93904.4|93879.4|93904.9|93879.9|93905.6|93880.6|93903.6|93878.6|48
1649154830000|2022-04-05 10:33:50|93905.1|93880.1|93900.1|93875.1|93905.3|93880.3|93899.4|93874.4|47
1649154840000|2022-04-05 10:34:00|93899.8|93874.8|93900|93875|93900.4|93875.4|93897.1|93872.1|43
1649154850000|2022-04-05 10:34:10|93900.2|93875.2|93899.4|93874.4|93900.6|93875.6|93898.2|93873.2|36
1649154860000|2022-04-05 10:34:20|93900.1|93875.1|93908.2|93883.2|93925.9|93900.9|93897.5|93872.5|43
1649154870000|2022-04-05 10:34:30|93908.5|93883.5|93914.2|93889.2|93914.2|93889.2|93908.5|93883.5|47
1649154880000|2022-04-05 10:34:40|93914|93889|93914.2|93889.2|93918.2|93893.2|93913.3|93888.3|43
1649154890000|2022-04-05 10:34:50|93914.1|93889.1|93906.7|93881.7|93914.1|93889.1|93906.1|93881.1|41
1649154900000|2022-04-05 10:35:00|93906.6|93881.6|93914.4|93889.4|93918.7|93893.7|93906.4|93881.4|48
1649154910000|2022-04-05 10:35:10|93914.7|93889.7|93919.2|93894.2|93920.7|93895.7|93914.1|93889.1|42
1649154920000|2022-04-05 10:35:20|93920.3|93895.3|93927|93902|93928|93903|93918.5|93893.5|54
1649154930000|2022-04-05 10:35:30|93926.9|93901.9|93924.5|93899.5|93932.9|93907.9|93922.5|93897.5|55
1649154940000|2022-04-05 10:35:40|93923.5|93898.5|93939.4|93914.4|93939.9|93914.9|93923.5|93898.5|35
1649154950000|2022-04-05 10:35:50|93939.8|93914.8|93942.3|93917.3|93945.5|93920.5|93934.8|93909.8|44
1649154960000|2022-04-05 10:36:00|93944.8|93919.8|93939.1|93914.1|93948.1|93923.1|93937.5|93912.5|61
1649154970000|2022-04-05 10:36:10|93940.5|93915.5|93943.9|93918.9|93944.7|93919.7|93934.2|93909.2|60
1649154980000|2022-04-05 10:36:20|93944.7|93919.7|93934.5|93909.5|93945.8|93920.8|93931|93906|56
1649154990000|2022-04-05 10:36:30|93934.6|93909.6|93923.2|93898.2|93934.9|93909.9|93922.3|93897.3|63
1649155000000|2022-04-05 10:36:40|93923.1|93898.1|93915.6|93890.6|93925.2|93900.2|93914.3|93889.3|56
1649155010000|2022-04-05 10:36:50|93917.1|93892.1|93912.7|93887.7|93917.1|93892.1|93909.2|93884.2|53
1649155020000|2022-04-05 10:37:00|93911.8|93886.8|93911.7|93886.7|93911.8|93886.8|93907.4|93882.4|31
1649155030000|2022-04-05 10:37:10|93905.4|93880.4|93905.4|93880.4|93912.5|93887.5|93905.4|93880.4|45
1649155040000|2022-04-05 10:37:20|93906.6|93881.6|93918.3|93893.3|93920.6|93895.6|93905.5|93880.5|47
1649155050000|2022-04-05 10:37:30|93918|93893|93916.6|93891.6|93919.8|93894.8|93914.3|93889.3|41
1649155060000|2022-04-05 10:37:40|93915.5|93890.5|93907.1|93882.1|93915.5|93890.5|93906.5|93881.5|53
1649155070000|2022-04-05 10:37:50|93906.7|93881.7|93914.6|93889.6|93915.6|93890.6|93906|93881|51
1649155080000|2022-04-05 10:38:00|93915.1|93890.1|93914.8|93889.8|93916|93891|93913.2|93888.2|48
1649155090000|2022-04-05 10:38:10|93915.7|93890.7|93921.9|93896.9|93922.7|93897.7|93915.1|93890.1|51
1649155100000|2022-04-05 10:38:20|93924.1|93899.1|93921.7|93896.7|93924.4|93899.4|93920.3|93895.3|18
1649155110000|2022-04-05 10:38:30|93921.4|93896.4|93922.1|93897.1|93922.5|93897.5|93919.7|93894.7|34
1649155120000|2022-04-05 10:38:40|93922.2|93897.2|93922.6|93897.6|93924.8|93899.8|93921.4|93896.4|44
1649155130000|2022-04-05 10:38:50|93923|93898|93906.9|93881.9|93923|93898|93905.5|93880.5|38
1649155140000|2022-04-05 10:39:00|93906.5|93881.5|93916.9|93891.9|93918.3|93893.3|93906.5|93881.5|60
1649155150000|2022-04-05 10:39:10|93917.1|93892.1|93909.5|93884.5|93917.1|93892.1|93906.6|93881.6|49
1649155160000|2022-04-05 10:39:20|93910.3|93885.3|93906.2|93881.2|93910.3|93885.3|93905.3|93880.3|46
1649155170000|2022-04-05 10:39:30|93906|93881|93906.5|93881.5|93906.6|93881.6|93903.2|93878.2|35
1649155180000|2022-04-05 10:39:40|93907.9|93882.9|93905.5|93880.5|93909.3|93884.3|93905|93880|41
1649155190000|2022-04-05 10:39:50|93906.1|93881.1|93903|93878|93907|93882|93902.3|93877.3|39
1649155200000|2022-04-05 10:40:00|93904.3|93879.3|93906.1|93881.1|93910|93885|93903.4|93878.4|35
1649155210000|2022-04-05 10:40:10|93905.5|93880.5|93912|93887|93918.2|93893.2|93905.2|93880.2|51
1649155220000|2022-04-05 10:40:20|93912.7|93887.7|93905.8|93880.8|93914.2|93889.2|93905.8|93880.8|45
1649155230000|2022-04-05 10:40:30|93905.7|93880.7|93903.3|93878.3|93906.9|93881.9|93900.8|93875.8|46
1649155240000|2022-04-05 10:40:40|93903.5|93878.5|93901.3|93876.3|93905.3|93880.3|93900.2|93875.2|38
1649155250000|2022-04-05 10:40:50|93901.1|93876.1|93905.4|93880.4|93905.9|93880.9|93900.7|93875.7|30
1649155260000|2022-04-05 10:41:00|93905.9|93880.9|93902.1|93877.1|93908.9|93883.9|93897.7|93872.7|44
1649155270000|2022-04-05 10:41:10|93898.7|93873.7|93902|93877|93905.8|93880.8|93898.7|93873.7|46
1649155280000|2022-04-05 10:41:20|93900.7|93875.7|93897.9|93872.9|93900.9|93875.9|93896|93871|38
1649155290000|2022-04-05 10:41:30|93896.5|93871.5|93900.9|93875.9|93901.6|93876.6|93896.5|93871.5|29
1649155300000|2022-04-05 10:41:40|93900.7|93875.7|93899|93874|93900.7|93875.7|93898|93873|33
1649155310000|2022-04-05 10:41:50|93898.9|93873.9|93900.3|93875.3|93900.8|93875.8|93897.2|93872.2|22
1649155320000|2022-04-05 10:42:00|93899.9|93874.9|93897.5|93872.5|93900.5|93875.5|93897|93872|23
1649155330000|2022-04-05 10:42:10|93897.4|93872.4|93895.2|93870.2|93911.2|93886.2|93894.5|93869.5|53
1649155340000|2022-04-05 10:42:20|93895.8|93870.8|93882.7|93857.7|93896.6|93871.6|93881.6|93856.6|45
1649155350000|2022-04-05 10:42:30|93883.2|93858.2|93894|93869|93894.7|93869.7|93881.3|93856.3|49
1649155360000|2022-04-05 10:42:40|93897.9|93872.9|93888.3|93863.3|93899.8|93874.8|93885.3|93860.3|57
1649155370000|2022-04-05 10:42:50|93887.8|93862.8|93891.5|93866.5|93898.8|93873.8|93887.6|93862.6|46
1649155380000|2022-04-05 10:43:00|93891.6|93866.6|93911.6|93886.6|93918.5|93893.5|93888.6|93863.6|65
1649155390000|2022-04-05 10:43:10|93911.9|93886.9|93909.5|93884.5|93919.6|93894.6|93906.8|93881.8|54
1649155400000|2022-04-05 10:43:20|93906.9|93881.9|93902.1|93877.1|93907.6|93882.6|93902.1|93877.1|58
1649155410000|2022-04-05 10:43:30|93902|93877|93905.9|93880.9|93917.7|93892.7|93902|93877|50
1649155420000|2022-04-05 10:43:40|93907|93882|93912.5|93887.5|93913.3|93888.3|93904.8|93879.8|50
1649155430000|2022-04-05 10:43:50|93911.7|93886.7|93905.3|93880.3|93913.1|93888.1|93903.5|93878.5|54
1649155440000|2022-04-05 10:44:00|93905|93880|93913.7|93888.7|93916.8|93891.8|93904.8|93879.8|49
1649155450000|2022-04-05 10:44:10|93913.2|93888.2|93909.8|93884.8|93913.2|93888.2|93908.1|93883.1|40
1649155460000|2022-04-05 10:44:20|93910.1|93885.1|93909.4|93884.4|93910.9|93885.9|93909.1|93884.1|29
1649155470000|2022-04-05 10:44:30|93910.9|93885.9|93907.5|93882.5|93911.2|93886.2|93907.5|93882.5|43
1649155480000|2022-04-05 10:44:40|93907.6|93882.6|93908.4|93883.4|93909.4|93884.4|93904.9|93879.9|31
1649155490000|2022-04-05 10:44:50|93908.2|93883.2|93906.5|93881.5|93908.2|93883.2|93906.5|93881.5|25
1649155500000|2022-04-05 10:45:00|93905.7|93880.7|93903.8|93878.8|93907.6|93882.6|93902.5|93877.5|34
1649155510000|2022-04-05 10:45:10|93903.6|93878.6|93896.8|93871.8|93903.6|93878.6|93894.9|93869.9|43
1649155520000|2022-04-05 10:45:20|93896.9|93871.9|93884.5|93859.5|93897.2|93872.2|93884.2|93859.2|48
1649155530000|2022-04-05 10:45:30|93884.1|93859.1|93883.6|93858.6|93884.8|93859.8|93882.6|93857.6|40
1649155540000|2022-04-05 10:45:40|93883.7|93858.7|93884.2|93859.2|93885.8|93860.8|93883.4|93858.4|31
1649155550000|2022-04-05 10:45:50|93884|93859|93884.3|93859.3|93884.7|93859.7|93883.2|93858.2|28
1649155560000|2022-04-05 10:46:00|93884.2|93859.2|93884.1|93859.1|93884.2|93859.2|93882|93857|21
1649155570000|2022-04-05 10:46:10|93884.2|93859.2|93879.8|93854.8|93884.3|93859.3|93879.7|93854.7|50
1649155580000|2022-04-05 10:46:20|93880|93855|93877.5|93852.5|93884|93859|93876.9|93851.9|34
1649155590000|2022-04-05 10:46:30|93876.4|93851.4|93878.6|93853.6|93878.6|93853.6|93875.3|93850.3|11
1649155600000|2022-04-05 10:46:40|93877.8|93852.8|93882.3|93857.3|93882.3|93857.3|93877.3|93852.3|20
1649155610000|2022-04-05 10:46:50|93882.4|93857.4|93878.2|93853.2|93883.1|93858.1|93878.2|93853.2|37
1649155620000|2022-04-05 10:47:00|93880.5|93855.5|93878.7|93853.7|93881|93856|93878.4|93853.4|25
1649155630000|2022-04-05 10:47:10|93878|93853|93872.9|93847.9|93878|93853|93869.8|93844.8|35
1649155640000|2022-04-05 10:47:20|93873.1|93848.1|93853.7|93828.7|93873.2|93848.2|93850.5|93825.5|41
1649155650000|2022-04-05 10:47:30|93854|93829|93845.5|93820.5|93854|93829|93845.1|93820.1|50
1649155660000|2022-04-05 10:47:40|93846.5|93821.5|93847|93822|93849.1|93824.1|93846.5|93821.5|30
1649155670000|2022-04-05 10:47:50|93846.9|93821.9|93850.7|93825.7|93851.8|93826.8|93846.9|93821.9|29
1649155680000|2022-04-05 10:48:00|93851|93826|93843.2|93818.2|93851|93826|93842.5|93817.5|47
1649155690000|2022-04-05 10:48:10|93843.6|93818.6|93841.2|93816.2|93844.1|93819.1|93841.2|93816.2|27
1649155700000|2022-04-05 10:48:20|93842.4|93817.4|93843.1|93818.1|93851.8|93826.8|93842.4|93817.4|47
1649155710000|2022-04-05 10:48:30|93841.3|93816.3|93837.3|93812.3|93843|93818|93835.5|93810.5|55
1649155720000|2022-04-05 10:48:40|93837.4|93812.4|93837.6|93812.6|93839.2|93814.2|93837.4|93812.4|36
1649155730000|2022-04-05 10:48:50|93835.4|93810.4|93828.6|93803.6|93837.3|93812.3|93828.4|93803.4|49
1649155740000|2022-04-05 10:49:00|93828.7|93803.7|93845.1|93820.1|93845.5|93820.5|93827.7|93802.7|50
1649155750000|2022-04-05 10:49:10|93844.5|93819.5|93839.4|93814.4|93844.5|93819.5|93836|93811|40
1649155760000|2022-04-05 10:49:20|93840.2|93815.2|93836.5|93811.5|93840.2|93815.2|93834.9|93809.9|45
1649155770000|2022-04-05 10:49:30|93836|93811|93825.6|93800.6|93836.1|93811.1|93825.6|93800.6|34
1649155780000|2022-04-05 10:49:40|93826.3|93801.3|93832.3|93807.3|93832.9|93807.9|93826.2|93801.2|46
1649155790000|2022-04-05 10:49:50|93832.4|93807.4|93830|93805|93833.3|93808.3|93828.6|93803.6|32
1649155800000|2022-04-05 10:50:00|93829.8|93804.8|93831.7|93806.7|93831.8|93806.8|93828.9|93803.9|37
1649155810000|2022-04-05 10:50:10|93831.5|93806.5|93831.6|93806.6|93832.6|93807.6|93831.1|93806.1|24
1649155820000|2022-04-05 10:50:20|93829.7|93804.7|93827.5|93802.5|93829.7|93804.7|93827.2|93802.2|24
1649155830000|2022-04-05 10:50:30|93827.8|93802.8|93834.1|93809.1|93834.1|93809.1|93827.3|93802.3|29
1649155840000|2022-04-05 10:50:40|93834|93809|93832.8|93807.8|93834.9|93809.9|93831.5|93806.5|35
1649155850000|2022-04-05 10:50:50|93833.3|93808.3|93835.7|93810.7|93836.6|93811.6|93831.9|93806.9|39
1649155860000|2022-04-05 10:51:00|93835.8|93810.8|93833.2|93808.2|93835.8|93810.8|93832.7|93807.7|33
1649155870000|2022-04-05 10:51:10|93833.1|93808.1|93827.3|93802.3|93835.2|93810.2|93827.3|93802.3|47
1649155880000|2022-04-05 10:51:20|93829|93804|93820.7|93795.7|93831.2|93806.2|93819.6|93794.6|52
1649155890000|2022-04-05 10:51:30|93820.9|93795.9|93817.5|93792.5|93820.9|93795.9|93816.3|93791.3|44
1649155900000|2022-04-05 10:51:40|93818|93793|93820.9|93795.9|93821.8|93796.8|93818|93793|39
1649155910000|2022-04-05 10:51:50|93821|93796|93821|93796|93823.2|93798.2|93818.9|93793.9|45
1649155920000|2022-04-05 10:52:00|93820.5|93795.5|93835.2|93810.2|93835.2|93810.2|93820.5|93795.5|61
1649155930000|2022-04-05 10:52:10|93835.1|93810.1|93838.4|93813.4|93842.6|93817.6|93833.4|93808.4|60
1649155940000|2022-04-05 10:52:20|93838.7|93813.7|93836|93811|93839.2|93814.2|93836|93811|32
1649155950000|2022-04-05 10:52:30|93836.1|93811.1|93833.4|93808.4|93837.3|93812.3|93832.4|93807.4|32
1649155960000|2022-04-05 10:52:40|93833.3|93808.3|93832.6|93807.6|93833.9|93808.9|93826.4|93801.4|39
1649155970000|2022-04-05 10:52:50|93832.4|93807.4|93830.2|93805.2|93834.4|93809.4|93828.8|93803.8|42
1649155980000|2022-04-05 10:53:00|93830.4|93805.4|93824.5|93799.5|93831.1|93806.1|93824.5|93799.5|37
1649155990000|2022-04-05 10:53:10|93823.2|93798.2|93813.7|93788.7|93824.2|93799.2|93812.7|93787.7|56
1649156000000|2022-04-05 10:53:20|93814.1|93789.1|93808|93783|93814.6|93789.6|93808|93783|43
1649156010000|2022-04-05 10:53:30|93808.3|93783.3|93799.1|93774.1|93819.4|93783.3|93795.3|93759.6|38
1649156020000|2022-04-05 10:53:40|93798.8|93773.8|93795|93770|93801.2|93776.2|93794.6|93769.6|45
1649156030000|2022-04-05 10:53:50|93795.1|93770.1|93819.6|93794.6|93821|93796|93787.8|93762.8|56
1649156040000|2022-04-05 10:54:00|93819.4|93794.4|93823.7|93798.7|93826|93801|93815.7|93790.7|55
1649156050000|2022-04-05 10:54:10|93823.5|93798.5|93824.6|93799.6|93839.4|93805|93823.5|93787.4|57
1649156060000|2022-04-05 10:54:20|93824.3|93799.3|93824|93799|93825.4|93800.4|93820.1|93795.1|46
1649156070000|2022-04-05 10:54:30|93824.1|93799.1|93828.1|93803.1|93828.1|93803.1|93819.2|93794.2|47
1649156080000|2022-04-05 10:54:40|93827.1|93802.1|93822.3|93797.3|93844.6|93819.6|93820.4|93795.4|68
1649156090000|2022-04-05 10:54:50|93822.5|93797.5|93825.1|93800.1|93836|93811|93820.4|93795.4|60
1649156100000|2022-04-05 10:55:00|93824.7|93799.7|93830.3|93780.3|93830.8|93803.4|93816.5|93779.3|62
1649156110000|2022-04-05 10:55:10|93829.5|93779.5|93831.1|93781.1|93833.6|93783.6|93827.9|93777.9|47
1649156120000|2022-04-05 10:55:20|93831.3|93781.3|93821.7|93796.7|93835.8|93797.1|93821.7|93781.3|36
1649156130000|2022-04-05 10:55:30|93822.2|93797.2|93820.5|93795.5|93823.9|93798.9|93820.3|93795.3|37
1649156140000|2022-04-05 10:55:40|93821.1|93796.1|93831.2|93781.2|93832.9|93799.5|93820.2|93781.1|42
1649156150000|2022-04-05 10:55:50|93830.8|93780.8|93817.2|93792.2|93834.1|93798.5|93814.3|93773.7|42
1649156160000|2022-04-05 10:56:00|93817.4|93792.4|93821.6|93796.6|93833.7|93797.8|93817.1|93782.6|53
1649156170000|2022-04-05 10:56:10|93821.5|93796.5|93837.2|93787.2|93838.7|93806.5|93821.5|93787.2|53
1649156180000|2022-04-05 10:56:20|93839.5|93789.5|93823.9|93798.9|93839.6|93803.2|93823.9|93789.5|33
1649156190000|2022-04-05 10:56:30|93824.5|93799.5|93820.5|93795.5|93824.6|93799.6|93817.2|93792.2|45
1649156200000|2022-04-05 10:56:40|93819.1|93794.1|93822.4|93797.4|93830.7|93799.3|93816.3|93778.3|48
1649156210000|2022-04-05 10:56:50|93822.2|93797.2|93821.9|93796.9|93827.3|93802.3|93819.8|93794.8|55
1649156220000|2022-04-05 10:57:00|93821.6|93796.6|93817.8|93792.8|93821.9|93796.9|93817.5|93792.5|38
1649156230000|2022-04-05 10:57:10|93817.7|93792.7|93816.7|93791.7|93818.5|93793.5|93816.7|93791.7|30
1649156240000|2022-04-05 10:57:20|93817.2|93792.2|93808.8|93783.8|93822.2|93792.3|93807.3|93770.8|38
1649156250000|2022-04-05 10:57:30|93809.5|93784.5|93809.2|93784.2|93822.4|93785.2|93809.2|93771.6|35
1649156260000|2022-04-05 10:57:40|93809.5|93784.5|93813.6|93763.6|93823.5|93784.9|93808|93763.5|36
1649156270000|2022-04-05 10:57:50|93800.5|93775.5|93800.2|93775.2|93802.8|93777.8|93797.4|93772.4|44
1649156280000|2022-04-05 10:58:00|93795.9|93770.9|93799.4|93774.4|93803.8|93778.8|93795.3|93770.3|51
1649156290000|2022-04-05 10:58:10|93798.9|93773.9|93796.3|93771.3|93799.4|93774.4|93794.7|93769.7|26
1649156300000|2022-04-05 10:58:20|93795.3|93770.3|93794.7|93769.7|93797.1|93772.1|93793.3|93768.3|36
1649156310000|2022-04-05 10:58:30|93794.2|93769.2|93786.8|93761.8|93794.8|93769.8|93786.8|93761.8|51
1649156320000|2022-04-05 10:58:40|93788.5|93763.5|93788.2|93763.2|93789|93764|93787.7|93762.7|23
1649156330000|2022-04-05 10:58:50|93788.1|93763.1|93774.5|93749.5|93788.9|93763.9|93772.7|93747.7|38
1649156340000|2022-04-05 10:59:00|93774.3|93749.3|93782.2|93757.2|93796.8|93763.9|93774.3|93746.8|70
1649156350000|2022-04-05 10:59:10|93782.3|93757.3|93785.2|93760.2|93788|93763|93782.3|93757.3|46
1649156360000|2022-04-05 10:59:20|93785.9|93760.9|93778.3|93753.3|93787.5|93762.5|93777.2|93752.2|64
1649156370000|2022-04-05 10:59:30|93778.4|93753.4|93779.1|93754.1|93779.3|93754.3|93775.9|93750.9|43
1649156380000|2022-04-05 10:59:40|93779|93754|93775.7|93750.7|93780|93755|93773|93748|41
1649156390000|2022-04-05 10:59:50|93776|93751|93792.4|93767.4|93792.4|93767.4|93772.3|93747.3|57
1649156400000|2022-04-05 11:00:00|93791.7|93766.7|93781.8|93756.8|93794.8|93769.8|93781.8|93756.8|63
1649156410000|2022-04-05 11:00:10|93781.5|93756.5|93800|93775|93800.6|93775.6|93781.5|93756.5|62
1649156420000|2022-04-05 11:00:20|93799.7|93774.7|93800.6|93775.6|93805.9|93780.9|93799.7|93774.7|49
1649156430000|2022-04-05 11:00:30|93799.2|93774.2|93802.5|93777.5|93803.1|93778.1|93795.6|93770.6|55
1649156440000|2022-04-05 11:00:40|93802.7|93777.7|93804|93779|93806.2|93781.2|93802.2|93777.2|47
1649156450000|2022-04-05 11:00:50|93803.8|93778.8|93797.5|93772.5|93806.7|93781.7|93796.2|93771.2|54
1649156460000|2022-04-05 11:01:00|93797|93772|93799.5|93774.5|93800.4|93775.4|93795.1|93770.1|64
1649156470000|2022-04-05 11:01:10|93799.8|93774.8|93790.4|93765.4|93800.1|93775.1|93789.9|93764.9|47
1649156480000|2022-04-05 11:01:20|93790.5|93765.5|93787.7|93762.7|93791.2|93766.2|93786|93761|54
1649156490000|2022-04-05 11:01:30|93788.4|93763.4|93788.7|93763.7|93789.9|93764.9|93787.3|93762.3|43
1649156500000|2022-04-05 11:01:40|93788.8|93763.8|93789.5|93764.5|93790|93765|93779.8|93754.8|59
1649156510000|2022-04-05 11:01:50|93789.2|93764.2|93803.6|93778.6|93803.6|93778.6|93788.6|93763.6|56
1649156520000|2022-04-05 11:02:00|93803|93778|93797.7|93772.7|93803.6|93778.6|93795.1|93770.1|59
1649156530000|2022-04-05 11:02:10|93797.6|93772.6|93797.6|93772.6|93799.6|93774.6|93797.1|93772.1|34
1649156540000|2022-04-05 11:02:20|93797.9|93772.9|93798.8|93773.8|93800.2|93775.2|93795.5|93770.5|42
1649156550000|2022-04-05 11:02:30|93799.5|93774.5|93811.7|93786.7|93814.1|93789.1|93799.2|93774.2|55
1649156560000|2022-04-05 11:02:40|93813|93788|93808.5|93783.5|93813|93788|93807.2|93782.2|32
1649156570000|2022-04-05 11:02:50|93807.9|93782.9|93810.9|93785.9|93810.9|93785.9|93806.6|93781.6|47
1649156580000|2022-04-05 11:03:00|93811|93786|93817.4|93792.4|93830.1|93793.2|93809|93779.1|46
1649156590000|2022-04-05 11:03:10|93817.5|93792.5|93816.4|93791.4|93820.7|93795.7|93816|93791|55
1649156600000|2022-04-05 11:03:20|93816.3|93791.3|93806.4|93781.4|93816.8|93791.8|93805.4|93780.4|55
1649156610000|2022-04-05 11:03:30|93806.6|93781.6|93803.9|93778.9|93806.8|93781.8|93803|93778|48
1649156620000|2022-04-05 11:03:40|93804|93779|93790.9|93765.9|93804.5|93779.5|93790.9|93765.9|38
1649156630000|2022-04-05 11:03:50|93791|93766|93794.8|93769.8|93796.7|93771.7|93788.4|93763.4|54
1649156640000|2022-04-05 11:04:00|93794.7|93769.7|93785.8|93760.8|93794.7|93769.7|93784.6|93759.6|55
1649156650000|2022-04-05 11:04:10|93785.1|93760.1|93795.7|93770.7|93797.8|93772.8|93784.7|93759.7|43
1649156660000|2022-04-05 11:04:20|93795.9|93770.9|93794.4|93769.4|93797.7|93772.7|93794.4|93769.4|51
1649156670000|2022-04-05 11:04:30|93794.5|93769.5|93791.7|93766.7|93795.2|93770.2|93783.9|93758.9|46
1649156680000|2022-04-05 11:04:40|93791.9|93766.9|93777.9|93752.9|93792.7|93767.7|93776.6|93751.6|54
1649156690000|2022-04-05 11:04:50|93778|93753|93778.3|93753.3|93782.8|93757.8|93777.3|93752.3|56
1649156700000|2022-04-05 11:05:00|93777.9|93752.9|93771|93746|93777.9|93752.9|93769.6|93744.6|56
1649156710000|2022-04-05 11:05:10|93770.7|93745.7|93775|93750|93776.6|93751.6|93770.6|93745.6|47
1649156720000|2022-04-05 11:05:20|93774.9|93749.9|93785.5|93760.5|93785.5|93760.5|93772|93747|50
1649156730000|2022-04-05 11:05:30|93785.9|93760.9|93790.9|93765.9|93804.8|93776.4|93782.2|93753.8|54
1649156740000|2022-04-05 11:05:40|93790.6|93765.6|93802.2|93777.2|93803.8|93778.8|93790.6|93765.6|46
1649156750000|2022-04-05 11:05:50|93802.1|93777.1|93803.9|93778.9|93806.1|93781.1|93800.9|93775.9|48
1649156760000|2022-04-05 11:06:00|93804|93779|93800.8|93775.8|93805.4|93780.4|93800.2|93775.2|40
1649156770000|2022-04-05 11:06:10|93800.7|93775.7|93799.2|93774.2|93801|93776|93796.6|93771.6|42
1649156780000|2022-04-05 11:06:20|93798.9|93773.9|93796.8|93771.8|93799.6|93774.6|93796.8|93771.8|42
1649156790000|2022-04-05 11:06:30|93796.9|93771.9|93800.3|93775.3|93805.3|93780.3|93796.8|93771.8|44
1649156800000|2022-04-05 11:06:40|93799.9|93774.9|93803.6|93778.6|93805.4|93780.4|93799.9|93774.9|48
1649156810000|2022-04-05 11:06:50|93803.2|93778.2|93803|93778|93803.7|93778.7|93801.8|93776.8|25
1649156820000|2022-04-05 11:07:00|93803.1|93778.1|93806.3|93781.3|93807.4|93782.4|93802.5|93777.5|31
1649156830000|2022-04-05 11:07:10|93806.5|93781.5|93812.2|93787.2|93819.1|93794.1|93806.5|93781.5|49
1649156840000|2022-04-05 11:07:20|93812.3|93787.3|93813.4|93788.4|93813.5|93788.5|93811.2|93786.2|27
1649156850000|2022-04-05 11:07:30|93813.3|93788.3|93813|93788|93814.6|93789.6|93811.9|93786.9|24
1649156860000|2022-04-05 11:07:40|93813.2|93788.2|93814.3|93789.3|93814.3|93789.3|93809.2|93784.2|43
1649156870000|2022-04-05 11:07:50|93813.9|93788.9|93813.2|93788.2|93815|93790|93812.4|93787.4|31
1649156880000|2022-04-05 11:08:00|93813|93788|93812.1|93787.1|93817|93792|93811.2|93786.2|42
1649156890000|2022-04-05 11:08:10|93812.5|93787.5|93812.2|93787.2|93813.3|93788.3|93810.1|93785.1|38
1649156900000|2022-04-05 11:08:20|93812.1|93787.1|93832.5|93807.5|93837.6|93812.6|93811.6|93786.6|51
1649156910000|2022-04-05 11:08:30|93831.6|93806.6|93837.6|93812.6|93837.8|93812.8|93829|93804|52
1649156920000|2022-04-05 11:08:40|93838.2|93813.2|93836.3|93811.3|93838.6|93813.6|93834.7|93809.7|33
1649156930000|2022-04-05 11:08:50|93837|93812|93835.7|93810.7|93837.9|93812.9|93835.7|93810.7|15
1649156940000|2022-04-05 11:09:00|93834.9|93809.9|93840.4|93815.4|93843.7|93818.7|93834.9|93809.9|27
1649156950000|2022-04-05 11:09:10|93839.9|93814.9|93836|93811|93843.9|93818.9|93834.5|93809.5|49
1649156960000|2022-04-05 11:09:20|93835.9|93810.9|93832.6|93807.6|93837.5|93812.5|93832.4|93807.4|38
1649156970000|2022-04-05 11:09:30|93833.7|93808.7|93844.6|93819.6|93850.9|93821.3|93833.7|93799.5|55
1649156980000|2022-04-05 11:09:40|93845.7|93820.7|93839.6|93814.6|93845.7|93820.7|93838.7|93813.7|37
1649156990000|2022-04-05 11:09:50|93839.3|93814.3|93842|93817|93842.3|93817.3|93839.3|93814.3|33
1649157000000|2022-04-05 11:10:00|93841.9|93816.9|93857.4|93832.4|93857.4|93832.4|93841.3|93816.3|51
1649157010000|2022-04-05 11:10:10|93857.6|93832.6|93848.9|93823.9|93873.7|93836.3|93842.6|93809.7|59
1649157020000|2022-04-05 11:10:20|93847.9|93822.9|93841.2|93816.2|93850.3|93825.3|93841.2|93816.2|51
1649157030000|2022-04-05 11:10:30|93840.7|93815.7|93818.1|93793.1|93846.7|93821.7|93816.2|93791.2|54
1649157040000|2022-04-05 11:10:40|93817.9|93792.9|93814.9|93789.9|93820.3|93795.3|93812.2|93787.2|41
1649157050000|2022-04-05 11:10:50|93815.8|93790.8|93816.5|93791.5|93818.7|93793.7|93815.4|93790.4|45
1649157060000|2022-04-05 11:11:00|93816.7|93791.7|93814.4|93789.4|93817.5|93792.5|93813.5|93788.5|50
1649157070000|2022-04-05 11:11:10|93814.5|93789.5|93812.7|93787.7|93814.5|93789.5|93811.8|93786.8|34
1649157080000|2022-04-05 11:11:20|93812.6|93787.6|93815.7|93790.7|93816.4|93791.4|93812.5|93787.5|31
1649157090000|2022-04-05 11:11:30|93815.8|93790.8|93826.9|93801.9|93828.9|93803.9|93815.8|93790.8|56
1649157100000|2022-04-05 11:11:40|93827|93802|93822.6|93797.6|93827|93802|93820.5|93795.5|47
1649157110000|2022-04-05 11:11:50|93822.3|93797.3|93821|93796|93823|93798|93820.3|93795.3|23
1649157120000|2022-04-05 11:12:00|93822|93797|93820|93795|93823.1|93798.1|93818.5|93793.5|39
1649157130000|2022-04-05 11:12:10|93819.7|93794.7|93807.5|93782.5|93821.7|93796.7|93807.5|93782.5|56
1649157140000|2022-04-05 11:12:20|93805.3|93780.3|93800.1|93775.1|93818.5|93785.1|93799.5|93763.4|45
1649157150000|2022-04-05 11:12:30|93800.9|93775.9|93811.9|93761.9|93814.9|93776.6|93799.7|93761.8|29
1649157160000|2022-04-05 11:12:40|93811.8|93761.8|93810.6|93760.6|93811.8|93776|93796.5|93759.4|35
1649157170000|2022-04-05 11:12:50|93808.4|93758.4|93793.1|93768.1|93808.4|93770.3|93789.9|93757.6|43
1649157180000|2022-04-05 11:13:00|93793.5|93768.5|93787.9|93762.9|93793.5|93768.5|93786.4|93761.4|54
1649157190000|2022-04-05 11:13:10|93788.2|93763.2|93790.6|93765.6|93800.6|93769.6|93786.8|93749.2|48
1649157200000|2022-04-05 11:13:20|93787.6|93762.6|93792.8|93767.8|93793.4|93768.4|93786.7|93761.7|43
1649157210000|2022-04-05 11:13:30|93792.7|93767.7|93799.3|93774.3|93811.9|93776.8|93792.7|93761.3|43
1649157220000|2022-04-05 11:13:40|93799.6|93774.6|93798.2|93773.2|93806.9|93781.9|93796|93771|47
1649157230000|2022-04-05 11:13:50|93797.5|93772.5|93801.6|93776.6|93801.6|93776.6|93797.5|93772.5|39
1649157240000|2022-04-05 11:14:00|93801.2|93776.2|93804.9|93779.9|93805.5|93780.5|93801.2|93776.2|56
1649157250000|2022-04-05 11:14:10|93804.7|93779.7|93792.9|93767.9|93810.5|93780.7|93792.9|93760.5|47
1649157260000|2022-04-05 11:14:20|93793.2|93768.2|93787.8|93762.8|93801.9|93768.5|93786.2|93750.3|50
1649157270000|2022-04-05 11:14:30|93787.6|93762.6|93799|93749|93801.7|93762.8|93787.1|93749|48
1649157280000|2022-04-05 11:14:40|93798.7|93748.7|93787.6|93762.6|93798.7|93763.6|93785.6|93748.7|29
1649157290000|2022-04-05 11:14:50|93801.1|93751.1|93809.5|93784.5|93824|93785.9|93793.9|93751.1|56
1649157300000|2022-04-05 11:15:00|93810.2|93785.2|93806.5|93781.5|93826.6|93788.7|93803.9|93766.3|59
1649157310000|2022-04-05 11:15:10|93806.1|93781.1|93801.9|93776.9|93806.1|93781.1|93801.9|93776.9|34
1649157320000|2022-04-05 11:15:20|93802|93777|93800.6|93775.6|93803.5|93778.5|93800.3|93775.3|44
1649157330000|2022-04-05 11:15:30|93801.1|93776.1|93802.8|93752.8|93803.3|93777.2|93789.1|93752.8|57
1649157340000|2022-04-05 11:15:40|93803.1|93753.1|93788|93763|93805.5|93767.7|93787.9|93751.8|51
1649157350000|2022-04-05 11:15:50|93787.8|93762.8|93785.9|93760.9|93803.2|93766|93785.2|93751.7|50
1649157360000|2022-04-05 11:16:00|93785.4|93760.4|93798.8|93748.8|93798.8|93762.9|93785.4|93748.8|33
1649157370000|2022-04-05 11:16:10|93798.9|93748.9|93782.4|93757.4|93798.9|93759|93780|93743.9|46
1649157380000|2022-04-05 11:16:20|93781.9|93756.9|93787.8|93762.8|93787.8|93762.8|93781.6|93756.6|39
1649157390000|2022-04-05 11:16:30|93787.7|93762.7|93787.3|93762.3|93788.4|93763.4|93786.6|93761.6|25
1649157400000|2022-04-05 11:16:40|93787.7|93762.7|93772.3|93722.3|93791.1|93766.1|93763.1|93721.7|46
1649157410000|2022-04-05 11:16:50|93771.8|93721.8|93750.9|93725.9|93777.7|93739|93749.8|93712.5|64
1649157420000|2022-04-05 11:17:00|93751.1|93726.1|93775.5|93725.5|93777.8|93736.3|93751.1|93710.7|52
1649157430000|2022-04-05 11:17:10|93776.3|93726.3|93759.5|93734.5|93777.4|93739|93759.4|93725.8|52
1649157440000|2022-04-05 11:17:20|93759.3|93734.3|93759.7|93734.7|93760.5|93735.5|93758.2|93733.2|37
1649157450000|2022-04-05 11:17:30|93758.9|93733.9|93760.9|93735.9|93761.3|93736.3|93758.8|93733.8|37
1649157460000|2022-04-05 11:17:40|93761|93736|93747.9|93722.9|93762.6|93736.3|93747.4|93712.5|47
1649157470000|2022-04-05 11:17:50|93746.4|93721.4|93743|93718|93755.8|93722.4|93741.3|93704.5|35
1649157480000|2022-04-05 11:18:00|93743.1|93718.1|93744.8|93719.8|93744.9|93719.9|93741.8|93716.8|26
1649157490000|2022-04-05 11:18:10|93744.6|93719.6|93742.5|93717.5|93744.7|93719.7|93741.4|93716.4|27
1649157500000|2022-04-05 11:18:20|93742.4|93717.4|93744|93719|93744.1|93719.1|93741.9|93716.9|31
1649157510000|2022-04-05 11:18:30|93742.8|93717.8|93740.2|93715.2|93743.9|93718.9|93740.2|93715.2|29
1649157520000|2022-04-05 11:18:40|93740.4|93715.4|93732.7|93707.7|93740.5|93715.5|93731.2|93706.2|38
1649157530000|2022-04-05 11:18:50|93733.1|93708.1|93736.3|93711.3|93739.2|93714.2|93729.6|93704.6|41
1649157540000|2022-04-05 11:19:00|93736.4|93711.4|93739.9|93714.9|93741.1|93716.1|93735.4|93710.4|41
1649157550000|2022-04-05 11:19:10|93736|93711|93719.9|93694.9|93736|93711|93718.4|93693.4|44
1649157560000|2022-04-05 11:19:20|93720.2|93695.2|93716.2|93691.2|93721.5|93696.5|93714|93689|34
1649157570000|2022-04-05 11:19:30|93715.6|93690.6|93715.5|93690.5|93718.3|93693.3|93712.7|93687.7|51
1649157580000|2022-04-05 11:19:40|93715.4|93690.4|93714.3|93689.3|93715.4|93690.4|93713.3|93688.3|42
1649157590000|2022-04-05 11:19:50|93714.4|93689.4|93719.3|93694.3|93719.3|93694.3|93713.9|93688.9|40
1649157600000|2022-04-05 11:20:00|93718.8|93693.8|93736.4|93711.4|93737|93712|93717.1|93692.1|47
1649157610000|2022-04-05 11:20:10|93738.2|93713.2|93733.5|93708.5|93739.6|93714.6|93733.3|93708.3|56
1649157620000|2022-04-05 11:20:20|93733.2|93708.2|93737.4|93712.4|93738.4|93713.4|93733.2|93708.2|43
1649157630000|2022-04-05 11:20:30|93737.1|93712.1|93732.5|93707.5|93737.3|93712.3|93732|93707|50
1649157640000|2022-04-05 11:20:40|93733.5|93708.5|93735|93710|93735.6|93710.6|93730.5|93705.5|50
1649157650000|2022-04-05 11:20:50|93734.6|93709.6|93734.1|93709.1|93735.2|93710.2|93732.5|93707.5|41
1649157660000|2022-04-05 11:21:00|93734.4|93709.4|93738.4|93713.4|93738.4|93713.4|93733.7|93708.7|47
1649157670000|2022-04-05 11:21:10|93736.9|93711.9|93742.3|93717.3|93749|93724|93736.9|93711.9|52
1649157680000|2022-04-05 11:21:20|93742|93717|93746.7|93721.7|93747.3|93722.3|93740.9|93715.9|44
1649157690000|2022-04-05 11:21:30|93745.9|93720.9|93739|93714|93746.2|93721.2|93737.5|93712.5|39
1649157700000|2022-04-05 11:21:40|93738.9|93713.9|93739.2|93714.2|93740.6|93715.6|93736.1|93711.1|50
1649157710000|2022-04-05 11:21:50|93739.3|93714.3|93739.1|93714.1|93740.6|93715.6|93736.8|93711.8|50
1649157720000|2022-04-05 11:22:00|93739.5|93714.5|93741.4|93716.4|93743.9|93718.9|93737.4|93712.4|49
1649157730000|2022-04-05 11:22:10|93741.2|93716.2|93734.9|93709.9|93741.2|93716.2|93734.2|93709.2|43
1649157740000|2022-04-05 11:22:20|93734.7|93709.7|93727.4|93702.4|93737.2|93712.2|93725.3|93700.3|53
1649157750000|2022-04-05 11:22:30|93728.2|93703.2|93730.3|93705.3|93732.7|93707.7|93725.7|93700.7|58
1649157760000|2022-04-05 11:22:40|93729.5|93704.5|93729.4|93704.4|93730.5|93705.5|93726.7|93701.7|41
1649157770000|2022-04-05 11:22:50|93731|93706|93734|93709|93735.6|93710.6|93728.5|93703.5|45
1649157780000|2022-04-05 11:23:00|93735.3|93710.3|93740.1|93715.1|93743|93718|93732.3|93707.3|48
1649157790000|2022-04-05 11:23:10|93740.2|93715.2|93741.2|93716.2|93744.4|93719.4|93739.5|93714.5|46
1649157800000|2022-04-05 11:23:20|93741.1|93716.1|93742.8|93717.8|93742.8|93717.8|93740.2|93715.2|40
1649157810000|2022-04-05 11:23:30|93742.9|93717.9|93740.3|93715.3|93743.5|93718.5|93739.6|93714.6|43
1649157820000|2022-04-05 11:23:40|93739.7|93714.7|93737.8|93712.8|93741|93716|93737.7|93712.7|27
1649157830000|2022-04-05 11:23:50|93738|93713|93745|93720|93749.1|93724.1|93737.7|93712.7|45
1649157840000|2022-04-05 11:24:00|93745.1|93720.1|93744|93719|93749.6|93724.6|93744|93719|32
1649157850000|2022-04-05 11:24:10|93743.5|93718.5|93745.6|93720.6|93747.3|93722.3|93742.1|93717.1|27
1649157860000|2022-04-05 11:24:20|93745.8|93720.8|93754.3|93729.3|93755.5|93730.5|93745.4|93720.4|30
1649157870000|2022-04-05 11:24:30|93754.9|93729.9|93757.3|93732.3|93758|93733|93753.8|93728.8|27
1649157880000|2022-04-05 11:24:40|93758.2|93733.2|93759.5|93734.5|93759.8|93734.8|93757.7|93732.7|45
1649157890000|2022-04-05 11:24:50|93759.1|93734.1|93759.9|93734.9|93762.1|93737.1|93757.6|93732.6|39
1649157900000|2022-04-05 11:25:00|93761|93736|93761|93736|93762.9|93737.9|93759.3|93734.3|34
1649157910000|2022-04-05 11:25:10|93760.5|93735.5|93755.5|93730.5|93767.9|93735.6|93754.1|93716.1|48
1649157920000|2022-04-05 11:25:20|93753.7|93728.7|93754.8|93729.8|93755.1|93730.1|93753.2|93728.2|26
1649157930000|2022-04-05 11:25:30|93755.7|93730.7|93749.3|93724.3|93757.5|93732.5|93748.6|93723.6|47
1649157940000|2022-04-05 11:25:40|93747.9|93722.9|93730.1|93705.1|93753.6|93728.6|93729.7|93704.7|50
1649157950000|2022-04-05 11:25:50|93730.8|93705.8|93723.2|93698.2|93730.9|93705.9|93719|93694|35
1649157960000|2022-04-05 11:26:00|93722.5|93697.5|93724.2|93699.2|93728.9|93703.9|93722.2|93697.2|51
1649157970000|2022-04-05 11:26:10|93724.4|93699.4|93716.2|93691.2|93729.2|93700.1|93713.8|93679.2|48
1649157980000|2022-04-05 11:26:20|93716.3|93691.3|93721|93696|93721.4|93696.4|93715.1|93690.1|48
1649157990000|2022-04-05 11:26:30|93721.2|93696.2|93723.5|93698.5|93724.7|93699.7|93720.8|93695.8|62
1649158000000|2022-04-05 11:26:40|93721.8|93696.8|93729.5|93704.5|93731.8|93706.8|93721.5|93696.5|57
1649158010000|2022-04-05 11:26:50|93728.1|93703.1|93729.2|93704.2|93732.4|93707.4|93727.5|93702.5|51
1649158020000|2022-04-05 11:27:00|93729.1|93704.1|93730.5|93705.5|93731.9|93706.9|93727.1|93702.1|50
1649158030000|2022-04-05 11:27:10|93731.2|93706.2|93730.9|93705.9|93731.6|93706.6|93728.5|93703.5|14
1649158040000|2022-04-05 11:27:20|93731.7|93706.7|93725.9|93700.9|93735.1|93710.1|93723.6|93698.6|48
1649158050000|2022-04-05 11:27:30|93726.1|93701.1|93725.2|93700.2|93726.6|93701.6|93724|93699|34
1649158060000|2022-04-05 11:27:40|93725.4|93700.4|93724.9|93699.9|93725.8|93700.8|93721.5|93696.5|46
1649158070000|2022-04-05 11:27:50|93725.8|93700.8|93728.8|93703.8|93728.8|93703.8|93724.2|93699.2|48
1649158080000|2022-04-05 11:28:00|93729.5|93704.5|93730.3|93705.3|93731.8|93706.8|93728|93703|51
1649158090000|2022-04-05 11:28:10|93730.6|93705.6|93724.6|93699.6|93732|93707|93723.1|93698.1|55
1649158100000|2022-04-05 11:28:20|93724.1|93699.1|93724.9|93699.9|93725.9|93700.9|93721.2|93696.2|59
1649158110000|2022-04-05 11:28:30|93725.4|93700.4|93726|93701|93728.1|93703.1|93722.7|93697.7|61
1649158120000|2022-04-05 11:28:40|93726.3|93701.3|93726.9|93701.9|93726.9|93701.9|93721.6|93696.6|43
1649158130000|2022-04-05 11:28:50|93726.7|93701.7|93726.9|93701.9|93728.9|93703.9|93722.1|93697.1|59
1649158140000|2022-04-05 11:29:00|93726.8|93701.8|93724.5|93699.5|93729.9|93704.9|93724|93699|64
1649158150000|2022-04-05 11:29:10|93724.2|93699.2|93734.3|93709.3|93736.8|93711.8|93723.6|93698.6|35
1649158160000|2022-04-05 11:29:20|93734.5|93709.5|93742.5|93717.5|93742.9|93717.9|93734.5|93709.5|34
1649158170000|2022-04-05 11:29:30|93742.4|93717.4|93738.9|93713.9|93742.7|93717.7|93737.4|93712.4|46
1649158180000|2022-04-05 11:29:40|93740.4|93715.4|93723.8|93698.8|93741.3|93716.3|93721.7|93696.7|53
1649158190000|2022-04-05 11:29:50|93723.7|93698.7|93714.6|93689.6|93729.7|93700|93709.6|93679.7|60
1649158200000|2022-04-05 11:30:00|93713.3|93688.3|93714.4|93689.4|93730.3|93693.5|93711.7|93674.4|55
1649158210000|2022-04-05 11:30:10|93714.3|93689.3|93706.4|93681.4|93721.8|93689.3|93706.4|93670.6|46
1649158220000|2022-04-05 11:30:20|93705.8|93680.8|93707.2|93682.2|93707.8|93682.8|93705.3|93680.3|41
1649158230000|2022-04-05 11:30:30|93707.6|93682.6|93707.9|93682.9|93708.2|93683.2|93706.6|93681.6|27
1649158240000|2022-04-05 11:30:40|93707.6|93682.6|93706.9|93681.9|93721.1|93683.6|93706.9|93669.7|28
1649158250000|2022-04-05 11:30:50|93706.6|93681.6|93707.8|93682.8|93710.5|93685.5|93706.6|93681.6|21
1649158260000|2022-04-05 11:31:00|93708.9|93683.9|93737.8|93687.8|93739.7|93695.8|93707.1|93682.1|47
1649158270000|2022-04-05 11:31:10|93737.9|93687.9|93726.9|93676.9|93741.6|93692|93713.7|93674.5|56
1649158280000|2022-04-05 11:31:20|93726.7|93676.7|93733.7|93683.7|93733.7|93683.7|93724.7|93674.7|36
1649158290000|2022-04-05 11:31:30|93733.6|93683.6|93740.5|93690.5|93740.8|93701.3|93725.2|93683.6|58
1649158300000|2022-04-05 11:31:40|93739|93689|93743.8|93693.8|93744.3|93694.3|93739|93689|42
1649158310000|2022-04-05 11:31:50|93743.9|93693.9|93740.4|93690.4|93745.7|93695.7|93740.4|93690.4|23
1649158320000|2022-04-05 11:32:00|93740.3|93690.3|93725.3|93700.3|93740.4|93701.6|93724.6|93689.1|36
1649158330000|2022-04-05 11:32:10|93725.1|93700.1|93733|93683|93733|93700.3|93718.2|93681.7|24
1649158340000|2022-04-05 11:32:20|93717.9|93692.9|93723|93673|93723.6|93693.3|93711.7|93672.8|47
1649158350000|2022-04-05 11:32:30|93721.7|93671.7|93730.3|93705.3|93743.6|93709.5|93708.6|93671.7|49
1649158360000|2022-04-05 11:32:40|93730.1|93705.1|93709.6|93684.6|93739.1|93705.5|93707.6|93671.6|60
1649158370000|2022-04-05 11:32:50|93709.5|93684.5|93719.9|93669.9|93720.9|93684.6|93705.7|93669.5|51
1649158380000|2022-04-05 11:33:00|93719.7|93669.7|93723.6|93698.6|93728.6|93698.7|93711.3|93669.4|64
1649158390000|2022-04-05 11:33:10|93723.9|93698.9|93735.3|93685.3|93738.1|93700.1|93723.6|93685|56
1649158400000|2022-04-05 11:33:20|93735.8|93685.8|93725.5|93700.5|93739.8|93702|93724.4|93684.7|36
1649158410000|2022-04-05 11:33:30|93726|93701|93716.9|93691.9|93737.2|93701.1|93715.7|93679.6|44
1649158420000|2022-04-05 11:33:40|93715.1|93690.1|93708.1|93658.1|93726.6|93692.3|93696.7|93657.7|55
1649158430000|2022-04-05 11:33:50|93708.7|93658.7|93695.7|93670.7|93708.7|93670.8|93692.4|93658.7|48
1649158440000|2022-04-05 11:34:00|93694.9|93669.9|93699.1|93674.1|93711.3|93675.9|93694.3|93660.6|50
1649158450000|2022-04-05 11:34:10|93701|93676|93702.1|93677.1|93702.1|93677.1|93699.2|93674.2|43
1649158460000|2022-04-05 11:34:20|93701.9|93676.9|93699.9|93674.9|93702.5|93677.5|93699.2|93674.2|36
1649158470000|2022-04-05 11:34:30|93700.5|93675.5|93715.9|93665.9|93717.4|93680|93700.5|93665.2|40
1649158480000|2022-04-05 11:34:40|93716|93666|93715.7|93665.7|93716|93678|93701.7|93664.1|17
1649158490000|2022-04-05 11:34:50|93715.8|93665.8|93691.7|93666.7|93717|93678.1|93691.4|93664.6|26
1649158500000|2022-04-05 11:35:00|93691.6|93666.6|93690.2|93665.2|93691.6|93666.6|93684.9|93659.9|55
1649158510000|2022-04-05 11:35:10|93690|93665|93690.1|93665.1|93691.6|93666.6|93689.4|93664.4|36
1649158520000|2022-04-05 11:35:20|93690|93665|93681.1|93656.1|93692.1|93667.1|93681.1|93656.1|49
1649158530000|2022-04-05 11:35:30|93680.8|93655.8|93669.1|93644.1|93680.8|93655.8|93667.3|93642.3|45
1649158540000|2022-04-05 11:35:40|93669.9|93644.9|93669.4|93644.4|93670.1|93645.1|93669.3|93644.3|23
1649158550000|2022-04-05 11:35:50|93669.3|93644.3|93664.9|93639.9|93669.6|93644.6|93664.9|93639.9|19
1649158560000|2022-04-05 11:36:00|93667|93642|93664.8|93639.8|93667.2|93642.2|93664.8|93639.8|26
1649158570000|2022-04-05 11:36:10|93665.3|93640.3|93664.8|93639.8|93665.9|93640.9|93664.5|93639.5|18
1649158580000|2022-04-05 11:36:20|93664.7|93639.7|93664.6|93639.6|93664.9|93639.9|93664.4|93639.4|10
1649158590000|2022-04-05 11:36:30|93664.4|93639.4|93666.5|93641.5|93670.5|93645.5|93664.4|93639.4|34
1649158600000|2022-04-05 11:36:40|93666.8|93641.8|93663.4|93638.4|93666.8|93641.8|93663.4|93638.4|27
1649158610000|2022-04-05 11:36:50|93663.7|93638.7|93666.5|93641.5|93667.6|93642.6|93663.6|93638.6|24
1649158620000|2022-04-05 11:37:00|93666.6|93641.6|93665.2|93640.2|93666.7|93641.7|93664.4|93639.4|18
1649158630000|2022-04-05 11:37:10|93665.3|93640.3|93679|93654|93679.6|93654.6|93665.3|93640.3|41
1649158640000|2022-04-05 11:37:20|93678.7|93653.7|93678.1|93653.1|93679.2|93654.2|93675.8|93650.8|31
1649158650000|2022-04-05 11:37:30|93678.8|93653.8|93676.8|93651.8|93680.5|93655.5|93675.6|93650.6|45
1649158660000|2022-04-05 11:37:40|93676.9|93651.9|93670.6|93645.6|93677|93652|93668.9|93643.9|57
1649158670000|2022-04-05 11:37:50|93669|93644|93667.9|93642.9|93672.1|93647.1|93666.9|93641.9|36
1649158680000|2022-04-05 11:38:00|93668.6|93643.6|93656.8|93631.8|93673.8|93648.8|93655.1|93630.1|65
1649158690000|2022-04-05 11:38:10|93657.2|93632.2|93658.1|93633.1|93658.8|93633.8|93653|93628|31
1649158700000|2022-04-05 11:38:20|93657.6|93632.6|93657.7|93632.7|93659.3|93634.3|93656.8|93631.8|33
1649158710000|2022-04-05 11:38:30|93657.8|93632.8|93656.8|93631.8|93658.4|93633.4|93652.8|93627.8|41
1649158720000|2022-04-05 11:38:40|93654.5|93629.5|93658.6|93633.6|93659.6|93634.6|93653.9|93628.9|45
1649158730000|2022-04-05 11:38:50|93658.2|93633.2|93651.5|93626.5|93660.7|93635.7|93651.5|93626.5|45
1649158740000|2022-04-05 11:39:00|93640.7|93615.7|93600.9|93575.9|93640.7|93615.7|93600.1|93569.4|63
1649158750000|2022-04-05 11:39:10|93601.4|93576.4|93627.8|93577.8|93627.8|93577.9|93579.5|93541.4|61
1649158760000|2022-04-05 11:39:20|93628.3|93578.3|93627.1|93577.1|93632.7|93582.7|93626.3|93576.3|52
1649158770000|2022-04-05 11:39:30|93627.5|93577.5|93631.1|93581.1|93631.8|93581.8|93624.4|93574.4|49
1649158780000|2022-04-05 11:39:40|93631.7|93581.7|93646.8|93596.8|93647.4|93597.4|93629.6|93579.6|56
1649158790000|2022-04-05 11:39:50|93646.9|93596.9|93638.8|93588.8|93647.7|93597.7|93636|93586|47
1649158800000|2022-04-05 11:40:00|93639|93589|93640|93590|93642.9|93592.9|93637.2|93587.2|57
1649158810000|2022-04-05 11:40:10|93639.8|93589.8|93630.1|93580.1|93640.7|93590.7|93629.5|93579.5|46
1649158820000|2022-04-05 11:40:20|93629|93579|93643.2|93593.2|93644.4|93611.8|93618.5|93579|63
1649158830000|2022-04-05 11:40:30|93642.8|93592.8|93644.2|93594.2|93647|93597|93641.5|93591.5|48
1649158840000|2022-04-05 11:40:40|93643.9|93593.9|93643.6|93593.6|93652.6|93613.5|93634.8|93590.6|41
1649158850000|2022-04-05 11:40:50|93646.9|93596.9|93627.7|93602.7|93646.9|93604.4|93627.4|93588.1|60
1649158860000|2022-04-05 11:41:00|93627|93602|93643.2|93618.2|93643.2|93618.2|93627|93602|62
1649158870000|2022-04-05 11:41:10|93641.6|93616.6|93637.1|93612.1|93641.7|93616.7|93637.1|93612.1|44
1649158880000|2022-04-05 11:41:20|93637.2|93612.2|93631.3|93606.3|93637.2|93612.2|93629|93604|57
1649158890000|2022-04-05 11:41:30|93628.9|93603.9|93639.7|93614.7|93639.7|93614.7|93621.5|93596.5|63
1649158900000|2022-04-05 11:41:40|93641.2|93616.2|93643.8|93618.8|93643.8|93618.8|93639.2|93614.2|34
1649158910000|2022-04-05 11:41:50|93642.5|93617.5|93638.6|93613.6|93644.9|93619.9|93638.5|93613.5|46
1649158920000|2022-04-05 11:42:00|93639.7|93614.7|93640.6|93615.6|93642.2|93617.2|93638.7|93613.7|46
1649158930000|2022-04-05 11:42:10|93641.2|93616.2|93638.4|93613.4|93641.4|93616.4|93634.7|93609.7|57
1649158940000|2022-04-05 11:42:20|93638.7|93613.7|93638.8|93613.8|93639.2|93614.2|93635.7|93610.7|48
1649158950000|2022-04-05 11:42:30|93638.9|93613.9|93638.8|93613.8|93641.7|93616.7|93635.2|93610.2|36
1649158960000|2022-04-05 11:42:40|93639.3|93614.3|93639.5|93614.5|93643.2|93618.2|93634.4|93609.4|48
1649158970000|2022-04-05 11:42:50|93639.1|93614.1|93639|93614|93643.4|93618.4|93635.6|93610.6|56
1649158980000|2022-04-05 11:43:00|93639.9|93614.9|93659.5|93609.5|93659.5|93618.2|93639.5|93605.9|49
1649158990000|2022-04-05 11:43:10|93658.6|93608.6|93660.3|93610.3|93662|93612|93654.8|93604.8|48
1649159000000|2022-04-05 11:43:20|93657.2|93607.2|93655.8|93605.8|93659.2|93609.2|93655.3|93605.3|45
1649159010000|2022-04-05 11:43:30|93654.8|93604.8|93660|93610|93664.1|93626.1|93644.8|93604.3|49
1649159020000|2022-04-05 11:43:40|93660.4|93610.4|93660.8|93610.8|93662.8|93612.8|93659|93609|42
1649159030000|2022-04-05 11:43:50|93660.6|93610.6|93659.6|93609.6|93663.2|93613.2|93658.8|93608.8|43
1649159040000|2022-04-05 11:44:00|93658.8|93608.8|93631.7|93606.7|93658.8|93623.7|93630.9|93605.9|50
1649159050000|2022-04-05 11:44:10|93633.1|93608.1|93627.7|93602.7|93635.7|93610.7|93622.7|93597.7|41
1649159060000|2022-04-05 11:44:20|93627.2|93602.2|93620.7|93595.7|93633.5|93607|93615.1|93577.9|59
1649159070000|2022-04-05 11:44:30|93620.4|93595.4|93617.7|93592.7|93621.5|93596.5|93617.7|93592.7|41
1649159080000|2022-04-05 11:44:40|93617.4|93592.4|93607|93582|93621.6|93596.6|93606.9|93581.9|56
1649159090000|2022-04-05 11:44:50|93607.5|93582.5|93601.9|93576.9|93632|93595.2|93601.9|93567.7|70
1649159100000|2022-04-05 11:45:00|93600.7|93575.7|93597.3|93572.3|93610.6|93575.7|93576.1|93538.3|63
1649159110000|2022-04-05 11:45:10|93598.3|93573.3|93612.4|93587.4|93614.7|93589.7|93596.2|93571.2|60
1649159120000|2022-04-05 11:45:20|93612.6|93587.6|93604.9|93579.9|93629.4|93587.7|93604.2|93570.5|64
1649159130000|2022-04-05 11:45:30|93601.4|93576.4|93607.7|93557.7|93619.4|93583.9|93595.9|93556.2|62
1649159140000|2022-04-05 11:45:40|93607.8|93557.8|93594.3|93544.3|93607.8|93557.8|93573.4|93539.5|60
1649159150000|2022-04-05 11:45:50|93595.1|93545.1|93594|93544|93597.9|93547.9|93593.4|93543.4|39
1649159160000|2022-04-05 11:46:00|93595|93545|93599.1|93549.1|93600.1|93550.1|93594|93544|41
1649159170000|2022-04-05 11:46:10|93600.5|93550.5|93598.7|93548.7|93600.5|93550.5|93597.2|93547.2|42
1649159180000|2022-04-05 11:46:20|93598.8|93548.8|93589.5|93564.5|93602.4|93567.4|93588.3|93548.8|42
1649159190000|2022-04-05 11:46:30|93589.4|93564.4|93604.6|93554.6|93608.2|93569.3|93589|93551.6|46
1649159200000|2022-04-05 11:46:40|93605.1|93555.1|93604.2|93579.2|93615.5|93581.4|93597.1|93552.4|53
1649159210000|2022-04-05 11:46:50|93604.6|93579.6|93603.2|93578.2|93606.5|93581.5|93599.7|93574.7|44
1649159220000|2022-04-05 11:47:00|93603.1|93578.1|93597.6|93572.6|93603.9|93578.9|93593.9|93568.9|46
1649159230000|2022-04-05 11:47:10|93598|93573|93606.2|93581.2|93607.9|93582.9|93595.4|93570.4|38
1649159240000|2022-04-05 11:47:20|93606|93581|93609.4|93584.4|93619.5|93590.7|93601.4|93568.7|56
1649159250000|2022-04-05 11:47:30|93610.1|93585.1|93617.2|93592.2|93618.3|93593.3|93609.9|93584.9|54
1649159260000|2022-04-05 11:47:40|93616.5|93591.5|93615.3|93590.3|93620|93595|93610.4|93585.4|61
1649159270000|2022-04-05 11:47:50|93615.1|93590.1|93620.3|93595.3|93625.1|93600.1|93611.7|93586.7|63
1649159280000|2022-04-05 11:48:00|93621.1|93596.1|93628.6|93603.6|93640.8|93607.7|93621.1|93590.5|62
1649159290000|2022-04-05 11:48:10|93630.1|93605.1|93632|93607|93632|93607|93627.6|93602.6|48
1649159300000|2022-04-05 11:48:20|93631.7|93606.7|93626.5|93601.5|93635.3|93610.3|93622.9|93597.9|49
1649159310000|2022-04-05 11:48:30|93626.7|93601.7|93626.8|93601.8|93627.7|93602.7|93623.2|93598.2|40
1649159320000|2022-04-05 11:48:40|93625.2|93600.2|93624.7|93599.7|93627.8|93602.8|93622.9|93597.9|45
1649159330000|2022-04-05 11:48:50|93624.6|93599.6|93625.9|93600.9|93628.2|93603.2|93622.6|93597.6|50
1649159340000|2022-04-05 11:49:00|93626.2|93601.2|93629.8|93604.8|93630.4|93605.4|93625.8|93600.8|48
1649159350000|2022-04-05 11:49:10|93630.1|93605.1|93630.8|93605.8|93631|93606|93628.9|93603.9|43
1649159360000|2022-04-05 11:49:20|93630.5|93605.5|93624.4|93599.4|93632.4|93607.4|93623.5|93598.5|45
1649159370000|2022-04-05 11:49:30|93624.8|93599.8|93620.3|93595.3|93624.8|93599.8|93618.8|93593.8|34
1649159380000|2022-04-05 11:49:40|93620.5|93595.5|93621.5|93596.5|93622.3|93597.3|93620.5|93595.5|25
1649159390000|2022-04-05 11:49:50|93621.7|93596.7|93636.6|93611.6|93637.8|93612.8|93621.6|93596.6|55
1649159400000|2022-04-05 11:50:00|93636.9|93611.9|93646.1|93621.1|93646.4|93621.4|93634.6|93609.6|47
1649159410000|2022-04-05 11:50:10|93646.3|93621.3|93634.7|93609.7|93656.9|93631.9|93634.7|93609.7|69
1649159420000|2022-04-05 11:50:20|93636.7|93611.7|93631.7|93606.7|93636.7|93611.7|93631|93606|38
1649159430000|2022-04-05 11:50:30|93632.1|93607.1|93631.9|93606.9|93633.9|93608.9|93630.4|93605.4|35
1649159440000|2022-04-05 11:50:40|93632.1|93607.1|93630.5|93605.5|93635.5|93610.5|93628.8|93603.8|48
1649159450000|2022-04-05 11:50:50|93631.4|93606.4|93633.9|93608.9|93637.8|93612.8|93629.7|93604.7|33
1649159460000|2022-04-05 11:51:00|93633.6|93608.6|93638.4|93613.4|93640.7|93615.7|93632.8|93607.8|58
1649159470000|2022-04-05 11:51:10|93638.3|93613.3|93590.5|93540.5|93640.7|93615.7|93581|93531|69
1649159480000|2022-04-05 11:51:20|93590.4|93540.4|93575.6|93550.6|93594.4|93552.3|93575.6|93539.3|50
1649159490000|2022-04-05 11:51:30|93575.5|93550.5|93589.1|93539.1|93590.9|93550.8|93575.5|93535.5|51
1649159500000|2022-04-05 11:51:40|93589.2|93539.2|93588.1|93538.1|93591.4|93552.6|93574.9|93536.5|39
1649159510000|2022-04-05 11:51:50|93587.9|93537.9|93568.7|93543.7|93587.9|93551.9|93565.6|93531.1|51
1649159520000|2022-04-05 11:52:00|93568|93543|93587.5|93537.5|93589.2|93552.8|93560.1|93529.3|52
1649159530000|2022-04-05 11:52:10|93588|93538|93584.3|93559.3|93606.4|93575.8|93582.5|93537.9|67
1649159540000|2022-04-05 11:52:20|93584.5|93559.5|93587.2|93562.2|93599.7|93562.2|93581.9|93543|52
1649159550000|2022-04-05 11:52:30|93586.5|93561.5|93589.3|93564.3|93589.9|93564.9|93586|93561|20
1649159560000|2022-04-05 11:52:40|93589.6|93564.6|93583.5|93558.5|93590|93565|93581.3|93556.3|30
1649159570000|2022-04-05 11:52:50|93583.2|93558.2|93583.5|93558.5|93586.3|93561.3|93581.9|93556.9|43
1649159580000|2022-04-05 11:53:00|93583.8|93558.8|93588.5|93563.5|93598.7|93563.5|93581.5|93548.4|44
1649159590000|2022-04-05 11:53:10|93588.4|93563.4|93590.2|93565.2|93599.2|93565.2|93586.1|93548.2|50
1649159600000|2022-04-05 11:53:20|93590.3|93565.3|93596.9|93571.9|93596.9|93571.9|93588.5|93563.5|44
1649159610000|2022-04-05 11:53:30|93597.2|93572.2|93602.9|93577.9|93611.9|93579.7|93595.1|93561|44
1649159620000|2022-04-05 11:53:40|93602.8|93577.8|93605.1|93580.1|93605.7|93580.7|93602.3|93577.3|36
1649159630000|2022-04-05 11:53:50|93604.8|93579.8|93606.3|93581.3|93607.1|93582.1|93603.3|93578.3|41
1649159640000|2022-04-05 11:54:00|93606.2|93581.2|93612.9|93587.9|93624.4|93588|93605.3|93573.7|33
1649159650000|2022-04-05 11:54:10|93613|93588|93615.6|93590.6|93617.2|93592.2|93613|93588|45
1649159660000|2022-04-05 11:54:20|93615.9|93590.9|93635.3|93585.3|93639.5|93605.2|93615.6|93583.5|61
1649159670000|2022-04-05 11:54:30|93634.5|93584.5|93624.5|93599.5|93639.6|93606|93623|93584.3|49
1649159680000|2022-04-05 11:54:40|93630.6|93605.6|93635.4|93585.4|93638.8|93605.6|93626.2|93583.2|49
1649159690000|2022-04-05 11:54:50|93635.8|93585.8|93625.8|93600.8|93640.2|93604.3|93623.4|93581.3|56
1649159700000|2022-04-05 11:55:00|93626.2|93601.2|93626|93601|93640.1|93605.7|93618.3|93589.7|61
1649159710000|2022-04-05 11:55:10|93637.9|93587.9|93641.8|93591.8|93641.8|93605.2|93621.6|93581.4|67
1649159720000|2022-04-05 11:55:20|93628.6|93603.6|93644.1|93594.1|93646.1|93604.8|93625.2|93586.3|52
1649159730000|2022-04-05 11:55:30|93641.5|93616.5|93644.3|93619.3|93649.5|93621.3|93631.2|93594.4|65
1649159740000|2022-04-05 11:55:40|93641.4|93616.4|93655.5|93605.5|93655.8|93619|93641.4|93601|52
1649159750000|2022-04-05 11:55:50|93654.7|93604.7|93647.2|93622.2|93662.2|93635.9|93643|93603.3|55
1649159760000|2022-04-05 11:56:00|93646.9|93621.9|93620.9|93595.9|93647|93622|93620.7|93595.7|73
1649159770000|2022-04-05 11:56:10|93620.4|93595.4|93646.8|93621.8|93649|93624|93620|93595|64
1649159780000|2022-04-05 11:56:20|93647.3|93622.3|93651.6|93626.6|93656.4|93631.4|93646.3|93621.3|59
1649159790000|2022-04-05 11:56:30|93651.2|93626.2|93652.7|93627.7|93653.8|93628.8|93650.1|93625.1|48
1649159800000|2022-04-05 11:56:40|93651.8|93626.8|93653.7|93628.7|93658.9|93633.9|93650.8|93625.8|39
1649159810000|2022-04-05 11:56:50|93655.9|93630.9|93657.7|93632.7|93664.2|93639.2|93654.4|93629.4|63
1649159820000|2022-04-05 11:57:00|93659.3|93634.3|93659.7|93634.7|93664.4|93639.4|93657.7|93632.7|59
1649159830000|2022-04-05 11:57:10|93674.7|93624.7|93662.4|93637.4|93678.3|93639|93662.4|93617.9|52
1649159840000|2022-04-05 11:57:20|93661.9|93636.9|93665.2|93640.2|93681.3|93647|93661.9|93626.5|70
1649159850000|2022-04-05 11:57:30|93667.5|93642.5|93668.5|93643.5|93669.5|93644.5|93663.5|93638.5|49
1649159860000|2022-04-05 11:57:40|93666.6|93641.6|93670.3|93645.3|93681|93646.9|93665.7|93631|63
1649159870000|2022-04-05 11:57:50|93670.2|93645.2|93678|93653|93681.2|93656.2|93669.7|93644.7|62
1649159880000|2022-04-05 11:58:00|93680.9|93655.9|93672.2|93647.2|93687.8|93655.9|93669.5|93632.9|57
1649159890000|2022-04-05 11:58:10|93672.3|93647.3|93676.7|93651.7|93676.8|93651.8|93672.3|93647.3|58
1649159900000|2022-04-05 11:58:20|93676.1|93651.1|93665.2|93640.2|93681.3|93651.8|93665.1|93631.3|51
1649159910000|2022-04-05 11:58:30|93664.6|93639.6|93663|93638|93673.2|93648.2|93649.7|93624.7|72
1649159920000|2022-04-05 11:58:40|93659.5|93634.5|93661.4|93636.4|93664.4|93639.4|93656.5|93631.5|65
1649159930000|2022-04-05 11:58:50|93661.2|93636.2|93658.2|93633.2|93664.3|93639.3|93649.9|93624.9|67
1649159940000|2022-04-05 11:59:00|93656.9|93631.9|93660.5|93635.5|93663.2|93638.2|93656.2|93631.2|64
1649159950000|2022-04-05 11:59:10|93658.3|93633.3|93646.8|93621.8|93664.5|93639.5|93646.7|93621.7|66
1649159960000|2022-04-05 11:59:20|93647|93622|93656.2|93631.2|93656.2|93631.2|93646.7|93621.7|66
1649159970000|2022-04-05 11:59:30|93656.7|93631.7|93655.5|93630.5|93657.4|93632.4|93651.8|93626.8|47
1649159980000|2022-04-05 11:59:40|93654.8|93629.8|93670.6|93645.6|93682.7|93647.2|93652.8|93627.8|70
1649159990000|2022-04-05 11:59:50|93672.5|93647.5|93680.6|93655.6|93694.3|93662.4|93671.3|93633.8|73
1649160000000|2022-04-05 12:00:00|93681.1|93656.1|93684|93634|93694.4|93658|93669.9|93634|62
1649160010000|2022-04-05 12:00:10|93683.2|93633.2|93663.5|93638.5|93683.9|93645.3|93657.6|93626|63
1649160020000|2022-04-05 12:00:20|93663.9|93638.9|93662.5|93637.5|93675.5|93639|93657.9|93620.5|60
1649160030000|2022-04-05 12:00:30|93662.3|93637.3|93670|93645|93685.7|93646.7|93661.8|93628.5|44
1649160040000|2022-04-05 12:00:40|93670.7|93645.7|93675.7|93650.7|93675.7|93650.7|93670.3|93645.3|45
1649160050000|2022-04-05 12:00:50|93675.6|93650.6|93695.4|93645.4|93696|93655.8|93675.6|93636.8|50
1649160060000|2022-04-05 12:01:00|93695.6|93645.6|93660.7|93610.7|93695.6|93647|93655.2|93607.5|70
1649160070000|2022-04-05 12:01:10|93660.5|93610.5|93642.2|93617.2|93660.5|93623.5|93634.5|93597.8|53
1649160080000|2022-04-05 12:01:20|93642.5|93617.5|93673.4|93623.4|93679.6|93641.5|93641.9|93604.5|66
1649160090000|2022-04-05 12:01:30|93671.8|93621.8|93666.9|93616.9|93674.2|93635.3|93656.2|93615.4|65
1649160100000|2022-04-05 12:01:40|93667|93617|93630|93580|93667.4|93627.9|93617.7|93577.9|65
1649160110000|2022-04-05 12:01:50|93630.9|93580.9|93626.1|93576.1|93631.6|93581.6|93621.9|93571.9|58
1649160120000|2022-04-05 12:02:00|93626.5|93576.5|93625.5|93575.5|93628.4|93578.4|93624.1|93574.1|52
1649160130000|2022-04-05 12:02:10|93625.3|93575.3|93627.6|93577.6|93627.6|93589.1|93613.6|93570|53
1649160140000|2022-04-05 12:02:20|93627.7|93577.7|93634.3|93584.3|93637|93598.8|93623.5|93576.4|50
1649160150000|2022-04-05 12:02:30|93634|93584|93626.3|93576.3|93634|93584|93625.6|93575.6|55
1649160160000|2022-04-05 12:02:40|93626.2|93576.2|93629.2|93579.2|93629.6|93579.6|93626.1|93576.1|31
1649160170000|2022-04-05 12:02:50|93629.3|93579.3|93628.8|93578.8|93629.4|93579.4|93628.5|93578.5|17
1649160180000|2022-04-05 12:03:00|93628.7|93578.7|93609.4|93584.4|93628.7|93589.4|93609.1|93571.4|33
1649160190000|2022-04-05 12:03:10|93607.6|93582.6|93600.7|93550.7|93615.9|93582.6|93588.4|93550.7|46
1649160200000|2022-04-05 12:03:20|93601.2|93551.2|93597.8|93547.8|93601.2|93561.8|93585.5|93547.4|46
1649160210000|2022-04-05 12:03:30|93597.3|93547.3|93593|93543|93597.3|93564.5|93579|93542.4|45
1649160220000|2022-04-05 12:03:40|93591.1|93541.1|93572.6|93522.6|93591.7|93548.3|93558.6|93519.8|67
1649160230000|2022-04-05 12:03:50|93571.9|93521.9|93585.3|93535.3|93585.3|93546|93556.7|93517.2|51
1649160240000|2022-04-05 12:04:00|93572.1|93547.1|93587.5|93537.5|93588|93549.4|93563.3|93517.3|64
1649160250000|2022-04-05 12:04:10|93587.6|93537.6|93594.4|93544.4|93594.4|93544.4|93567.3|93517.3|66
1649160260000|2022-04-05 12:04:20|93594.5|93544.5|93579.2|93554.2|93596.7|93554.9|93578.5|93541.1|52
1649160270000|2022-04-05 12:04:30|93579.4|93554.4|93580.9|93555.9|93581.2|93556.2|93579.1|93554.1|28
1649160280000|2022-04-05 12:04:40|93580.8|93555.8|93596.3|93546.3|93600.5|93562.7|93580.8|93546.3|41
1649160290000|2022-04-05 12:04:50|93596.2|93546.2|93590.2|93540.2|93596.2|93557.8|93576.7|93540.1|49
1649160300000|2022-04-05 12:05:00|93590.1|93540.1|93564.1|93539.1|93590.1|93551.2|93563.7|93528.5|50
1649160310000|2022-04-05 12:05:10|93564.4|93539.4|93562.7|93537.7|93578.1|93541.4|93561.7|93524.5|50
1649160320000|2022-04-05 12:05:20|93562.5|93537.5|93575.9|93525.9|93576.3|93537.9|93555.5|93518.1|57
1649160330000|2022-04-05 12:05:30|93562.6|93537.6|93557.9|93532.9|93573.1|93537.6|93557.9|93522|29
1649160340000|2022-04-05 12:05:40|93558.1|93533.1|93565.5|93540.5|93568.3|93543.3|93558.1|93533.1|39
1649160350000|2022-04-05 12:05:50|93565.9|93540.9|93552|93527|93570.2|93540.9|93552|93517.6|42
1649160360000|2022-04-05 12:06:00|93562.5|93512.5|93548.7|93523.7|93562.5|93524.2|93544.8|93507.9|42
1649160370000|2022-04-05 12:06:10|93548.4|93523.4|93557.8|93507.8|93557.8|93523.4|93542.8|93505|48
1649160380000|2022-04-05 12:06:20|93557|93507|93554|93504|93557.2|93518.3|93540.5|93503.4|38
1649160390000|2022-04-05 12:06:30|93554.2|93504.2|93549.5|93524.5|93558.1|93525.1|93544|93504.2|51
1649160400000|2022-04-05 12:06:40|93549.4|93524.4|93547.4|93522.4|93562.3|93524.7|93547.4|93510.4|37
1649160410000|2022-04-05 12:06:50|93548.7|93523.7|93573.5|93548.5|93581.6|93548.8|93548.7|93512.8|58
1649160420000|2022-04-05 12:07:00|93586.5|93536.5|93569.4|93544.4|93596.4|93558.4|93568.1|93530.8|55
1649160430000|2022-04-05 12:07:10|93570.9|93545.9|93579.7|93529.7|93580.4|93545.9|93564.2|93524.9|54
1649160440000|2022-04-05 12:07:20|93580.4|93530.4|93579.5|93529.5|93580.4|93542.4|93563.4|93527|46
1649160450000|2022-04-05 12:07:30|93579.8|93529.8|93580.2|93530.2|93584.3|93545.8|93566.1|93529.6|32
1649160460000|2022-04-05 12:07:40|93579.8|93529.8|93589.6|93539.6|93590.5|93540.5|93579.8|93529.8|46
1649160470000|2022-04-05 12:07:50|93590.2|93540.2|93592.3|93542.3|93593.8|93543.8|93589.4|93539.4|46
1649160480000|2022-04-05 12:08:00|93592.5|93542.5|93588.9|93538.9|93594.7|93552.6|93575.8|93538.4|44
1649160490000|2022-04-05 12:08:10|93588.7|93538.7|93581.6|93531.6|93589.5|93551.7|93564.1|93527.5|61
1649160500000|2022-04-05 12:08:20|93580.2|93530.2|93567|93542|93582|93543.3|93567|93530.2|33
1649160510000|2022-04-05 12:08:30|93566.7|93541.7|93565.7|93540.7|93577.1|93542.3|93563.5|93527.1|50
1649160520000|2022-04-05 12:08:40|93566.2|93541.2|93568|93543|93569.4|93544.4|93565.6|93540.6|41
1649160530000|2022-04-05 12:08:50|93568.4|93543.4|93561.2|93536.2|93574.1|93549.1|93558.4|93533.4|51
1649160540000|2022-04-05 12:09:00|93561|93536|93552.6|93527.6|93570.1|93536|93549.5|93518.6|63
1649160550000|2022-04-05 12:09:10|93551.9|93526.9|93554.8|93529.8|93569|93532.8|93550.8|93513.1|56
1649160560000|2022-04-05 12:09:20|93554.4|93529.4|93570.2|93520.2|93570.8|93533.7|93553.1|93517.6|56
1649160570000|2022-04-05 12:09:30|93554.2|93529.2|93555.4|93530.4|93570.6|93532.7|93554.2|93516.1|56
1649160580000|2022-04-05 12:09:40|93556|93531|93554.5|93529.5|93558.3|93533.3|93553|93528|56
1649160590000|2022-04-05 12:09:50|93554|93529|93554.7|93529.7|93557.9|93532.9|93551.8|93526.8|57
1649160600000|2022-04-05 12:10:00|93554.8|93529.8|93555.3|93530.3|93558.8|93533.8|93554.5|93529.5|49
1649160610000|2022-04-05 12:10:10|93555.6|93530.6|93557.8|93532.8|93558.2|93533.2|93555|93530|29
1649160620000|2022-04-05 12:10:20|93558.3|93533.3|93559|93534|93559.5|93534.5|93556.3|93531.3|23
1649160630000|2022-04-05 12:10:30|93559.3|93534.3|93560.5|93535.5|93563.7|93538.7|93555.8|93530.8|33
1649160640000|2022-04-05 12:10:40|93557.4|93532.4|93554|93529|93562.6|93537.6|93554|93529|27
1649160650000|2022-04-05 12:10:50|93555.9|93530.9|93555.6|93530.6|93555.9|93530.9|93553.7|93528.7|29
1649160660000|2022-04-05 12:11:00|93555.8|93530.8|93552.5|93527.5|93557|93532|93552.4|93527.4|26
1649160670000|2022-04-05 12:11:10|93551.9|93526.9|93564|93539|93575.8|93540.1|93551.9|93512.7|36
1649160680000|2022-04-05 12:11:20|93563.9|93538.9|93564|93539|93567.4|93542.4|93563.7|93538.7|37
1649160690000|2022-04-05 12:11:30|93564.2|93539.2|93560.4|93535.4|93565|93540|93558.3|93533.3|42
1649160700000|2022-04-05 12:11:40|93561.1|93536.1|93559.5|93534.5|93565.5|93540.5|93559|93534|40
1649160710000|2022-04-05 12:11:50|93559|93534|93552.9|93527.9|93560.7|93535.7|93545.9|93520.9|58
1649160720000|2022-04-05 12:12:00|93553|93528|93557.2|93532.2|93557.8|93532.8|93553|93528|26
1649160730000|2022-04-05 12:12:10|93557|93532|93566.4|93541.4|93566.4|93541.4|93556.5|93531.5|26
1649160740000|2022-04-05 12:12:20|93566.3|93541.3|93565.3|93540.3|93568|93543|93563.2|93538.2|40
1649160750000|2022-04-05 12:12:30|93565.9|93540.9|93564.4|93539.4|93566.2|93541.2|93561.5|93536.5|33
1649160760000|2022-04-05 12:12:40|93564.2|93539.2|93555.3|93530.3|93583.2|93558.2|93555.3|93530.3|66
1649160770000|2022-04-05 12:12:50|93555.2|93530.2|93544.7|93519.7|93555.8|93530.8|93542.4|93517.4|48
1649160780000|2022-04-05 12:13:00|93544.1|93519.1|93531.7|93506.7|93559.6|93522.6|93529.8|93492.3|58
1649160790000|2022-04-05 12:13:10|93531.4|93506.4|93527.9|93502.9|93531.7|93506.7|93526.7|93501.7|36
1649160800000|2022-04-05 12:13:20|93528.1|93503.1|93525|93500|93535.3|93510.3|93521.8|93496.8|51
1649160810000|2022-04-05 12:13:30|93523.5|93498.5|93527.4|93502.4|93527.4|93502.4|93522|93497|50
1649160820000|2022-04-05 12:13:40|93527.3|93502.3|93526.8|93501.8|93528|93503|93526.5|93501.5|20
1649160830000|2022-04-05 12:13:50|93527|93502|93526.2|93501.2|93528.4|93503.4|93525.5|93500.5|30
1649160840000|2022-04-05 12:14:00|93526.4|93501.4|93527.5|93502.5|93527.5|93502.5|93526.4|93501.4|17
1649160850000|2022-04-05 12:14:10|93527.4|93502.4|93534.8|93509.8|93545.2|93509.8|93520.1|93495.1|59
1649160860000|2022-04-05 12:14:20|93534.9|93509.9|93544.7|93494.7|93547.6|93510.7|93533.3|93494.2|47
1649160870000|2022-04-05 12:14:30|93544.9|93494.9|93547.2|93497.2|93547.8|93497.8|93544.9|93494.9|26
1649160880000|2022-04-05 12:14:40|93547|93497|93544.8|93494.8|93547.5|93513.3|93530.6|93487.9|45
1649160890000|2022-04-05 12:14:50|93544.7|93494.7|93537.7|93512.7|93544.7|93512.7|93531.7|93494.7|41
1649160900000|2022-04-05 12:15:00|93536.3|93511.3|93540.7|93515.7|93551.9|93518.7|93536|93501.3|63
1649160910000|2022-04-05 12:15:10|93540.5|93515.5|93539.1|93514.1|93551.2|93515.5|93537.2|93498.8|45
1649160920000|2022-04-05 12:15:20|93540.5|93515.5|93579.3|93529.3|93581.1|93531.1|93539.7|93505.6|69
1649160930000|2022-04-05 12:15:30|93577.8|93527.8|93575.4|93550.4|93589.2|93552.4|93575.1|93527.8|56
1649160940000|2022-04-05 12:15:40|93576|93551|93593.9|93543.9|93595.3|93558|93575.8|93539.9|45
1649160950000|2022-04-05 12:15:50|93593.6|93543.6|93581.7|93556.7|93595.4|93558.5|93580.1|93542.5|30
1649160960000|2022-04-05 12:16:00|93581.9|93556.9|93582|93557|93596.2|93557.6|93580.7|93544.2|35
1649160970000|2022-04-05 12:16:10|93582.6|93557.6|93591.4|93541.4|93594.8|93557.6|93578.2|93541.4|17
1649160980000|2022-04-05 12:16:20|93578.3|93553.3|93572.3|93547.3|93580.8|93555.8|93571.4|93546.4|32
1649160990000|2022-04-05 12:16:30|93573|93548|93579.1|93554.1|93580.2|93555.2|93571.4|93546.4|60
1649161000000|2022-04-05 12:16:40|93579.3|93554.3|93571.6|93546.6|93586.2|93554.6|93571.5|93532.4|59
1649161010000|2022-04-05 12:16:50|93571.7|93546.7|93566.5|93541.5|93574.7|93549.7|93566.2|93541.2|47
1649161020000|2022-04-05 12:17:00|93566.7|93541.7|93572.1|93547.1|93572.8|93547.8|93565.2|93540.2|49
1649161030000|2022-04-05 12:17:10|93572.6|93547.6|93571.5|93546.5|93583.4|93547.9|93569.2|93531.2|61
1649161040000|2022-04-05 12:17:20|93571.6|93546.6|93572.5|93547.5|93589|93557|93569.4|93532.5|33
1649161050000|2022-04-05 12:17:30|93572.6|93547.6|93564.5|93539.5|93583.7|93550.7|93564.5|93533.7|38
1649161060000|2022-04-05 12:17:40|93565.7|93540.7|93568.8|93543.8|93572.2|93547.2|93560.9|93535.9|56
1649161070000|2022-04-05 12:17:50|93568.5|93543.5|93581|93556|93589.8|93560.9|93568.5|93537.9|56
1649161080000|2022-04-05 12:18:00|93581.1|93556.1|93579.4|93554.4|93584.2|93559.2|93578.4|93553.4|45
1649161090000|2022-04-05 12:18:10|93580.5|93555.5|93581.6|93556.6|93581.6|93556.6|93575.7|93550.7|47
1649161100000|2022-04-05 12:18:20|93581.2|93556.2|93576.6|93551.6|93583.3|93558.3|93573.8|93548.8|60
1649161110000|2022-04-05 12:18:30|93577|93552|93580.7|93555.7|93582.8|93557.8|93575.3|93550.3|53
1649161120000|2022-04-05 12:18:40|93580.8|93555.8|93582.5|93557.5|93584.1|93559.1|93580.8|93555.8|63
1649161130000|2022-04-05 12:18:50|93582.1|93557.1|93575.7|93550.7|93584.8|93559.8|93574.5|93549.5|59
1649161140000|2022-04-05 12:19:00|93575.8|93550.8|93575|93550|93575.8|93550.8|93570.9|93545.9|47
1649161150000|2022-04-05 12:19:10|93575.7|93550.7|93581.8|93556.8|93583.4|93558.4|93574.9|93549.9|45
1649161160000|2022-04-05 12:19:20|93581.7|93556.7|93583.2|93558.2|93586.4|93561.4|93580.8|93555.8|43
1649161170000|2022-04-05 12:19:30|93583.7|93558.7|93574.2|93549.2|93583.7|93558.7|93572.5|93547.5|52
1649161180000|2022-04-05 12:19:40|93574.1|93549.1|93577|93552|93582.2|93557.2|93572.3|93547.3|62
1649161190000|2022-04-05 12:19:50|93576.7|93551.7|93579|93554|93581.1|93556.1|93574.3|93549.3|56
1649161200000|2022-04-05 12:20:00|93579.2|93554.2|93581.1|93556.1|93581.8|93556.8|93575.6|93550.6|50
1649161210000|2022-04-05 12:20:10|93580.6|93555.6|93584.7|93559.7|93590.4|93565.4|93580.2|93555.2|52
1649161220000|2022-04-05 12:20:20|93588.6|93563.6|93590.7|93565.7|93601.5|93568.3|93584|93548.1|51
1649161230000|2022-04-05 12:20:30|93590.1|93565.1|93584.1|93559.1|93600.6|93565.4|93584.1|93550.6|32
1649161240000|2022-04-05 12:20:40|93583.9|93558.9|93589|93539|93595.5|93563|93577.3|93539|40
1649161250000|2022-04-05 12:20:50|93575.4|93550.4|93591.1|93541.1|93591.3|93552.1|93575.4|93538.6|45
1649161260000|2022-04-05 12:21:00|93591.2|93541.2|93583.6|93558.6|93597.1|93559.9|93583|93540.8|41
1649161270000|2022-04-05 12:21:10|93583.3|93558.3|93581.4|93556.4|93593.2|93558.3|93575.9|93541.4|42
1649161280000|2022-04-05 12:21:20|93581.9|93556.9|93572.4|93547.4|93593.4|93556.9|93569.6|93542.7|44
1649161290000|2022-04-05 12:21:30|93571.4|93546.4|93582.4|93532.4|93582.4|93549.9|93555.3|93515.4|67
1649161300000|2022-04-05 12:21:40|93571|93546|93586.3|93561.3|93598.5|93562.3|93571|93544.4|60
1649161310000|2022-04-05 12:21:50|93585.4|93560.4|93620.4|93570.4|93620.4|93576.4|93585.4|93550|57
1649161320000|2022-04-05 12:22:00|93608.1|93583.1|93625.2|93600.2|93625.2|93600.2|93608.1|93571.1|62
1649161330000|2022-04-05 12:22:10|93624.3|93599.3|93630.9|93605.9|93632.8|93607.8|93622.2|93597.2|58
1649161340000|2022-04-05 12:22:20|93630.4|93605.4|93618.8|93593.8|93634|93609|93618|93593|53
1649161350000|2022-04-05 12:22:30|93618.6|93593.6|93624.9|93599.9|93635.7|93610.7|93616.4|93591.4|67
1649161360000|2022-04-05 12:22:40|93624.8|93599.8|93628.8|93603.8|93645.9|93619.4|93624.8|93590|68
1649161370000|2022-04-05 12:22:50|93628.5|93603.5|93644.2|93594.2|93644.2|93607.6|93628.5|93593.8|46
1649161380000|2022-04-05 12:23:00|93643.8|93593.8|93626.2|93601.2|93644.4|93607.6|93625.5|93588.5|37
1649161390000|2022-04-05 12:23:10|93625.9|93600.9|93630.1|93580.1|93640.6|93601.5|93617|93579.9|62
1649161400000|2022-04-05 12:23:20|93630.3|93580.3|93607.4|93582.4|93630.3|93592.4|93604.3|93579.2|51
1649161410000|2022-04-05 12:23:30|93607.1|93582.1|93609.8|93584.8|93610.3|93585.3|93607.1|93582.1|43
1649161420000|2022-04-05 12:23:40|93609.9|93584.9|93604.9|93579.9|93618.7|93585.7|93603.6|93566.6|37
1649161430000|2022-04-05 12:23:50|93603.2|93578.2|93610.6|93560.6|93619|93581.1|93596.9|93560.2|42
1649161440000|2022-04-05 12:24:00|93610.1|93560.1|93598|93573|93610.1|93574.1|93596.8|93560.1|41
1649161450000|2022-04-05 12:24:10|93598.1|93573.1|93599.6|93574.6|93599.8|93574.8|93596.5|93571.5|36
1649161460000|2022-04-05 12:24:20|93599.7|93574.7|93619.4|93569.4|93620|93581.6|93599.7|93567.7|41
1649161470000|2022-04-05 12:24:30|93619.5|93569.5|93621.1|93596.1|93627.6|93597.3|93607.3|93569.4|49
1649161480000|2022-04-05 12:24:40|93620.4|93595.4|93623.8|93598.8|93628.4|93603.4|93620.2|93595.2|58
1649161490000|2022-04-05 12:24:50|93623.7|93598.7|93619.4|93594.4|93626|93601|93619.4|93594.4|45
1649161500000|2022-04-05 12:25:00|93619.3|93594.3|93629.5|93604.5|93630.3|93605.3|93618.8|93593.8|54
1649161510000|2022-04-05 12:25:10|93629.8|93604.8|93634.2|93609.2|93634.4|93609.4|93629.8|93604.8|36
1649161520000|2022-04-05 12:25:20|93634.4|93609.4|93650.7|93625.7|93651.1|93626.1|93634.4|93609.4|47
1649161530000|2022-04-05 12:25:30|93650.6|93625.6|93653.5|93628.5|93654.2|93629.2|93649.1|93624.1|50
1649161540000|2022-04-05 12:25:40|93653.4|93628.4|93651.5|93626.5|93653.4|93628.4|93650.1|93625.1|26
1649161550000|2022-04-05 12:25:50|93649.6|93624.6|93648|93623|93652.5|93627.5|93647.8|93622.8|37
1649161560000|2022-04-05 12:26:00|93647.6|93622.6|93642.9|93617.9|93647.6|93622.6|93640.3|93615.3|57
1649161570000|2022-04-05 12:26:10|93643.1|93618.1|93643.4|93618.4|93643.6|93618.6|93638.7|93613.7|45
1649161580000|2022-04-05 12:26:20|93643.2|93618.2|93640.9|93615.9|93643.9|93618.9|93638.9|93613.9|42
1649161590000|2022-04-05 12:26:30|93641.4|93616.4|93634.3|93609.3|93642|93617|93633.3|93608.3|52
1649161600000|2022-04-05 12:26:40|93634.2|93609.2|93638.1|93613.1|93650.6|93625.6|93633.2|93598.8|52
1649161610000|2022-04-05 12:26:50|93637.8|93612.8|93643.3|93618.3|93643.5|93618.5|93637.8|93612.8|45
1649161620000|2022-04-05 12:27:00|93642.7|93617.7|93661.2|93636.2|93663.9|93637.4|93642.7|93610.9|64
1649161630000|2022-04-05 12:27:10|93661.5|93636.5|93668.1|93643.1|93669.6|93644.6|93656.6|93631.6|52
1649161640000|2022-04-05 12:27:20|93669.4|93644.4|93679|93629|93680.7|93644.4|93667.3|93628.2|49
1649161650000|2022-04-05 12:27:30|93678.8|93628.8|93667.3|93642.3|93678.8|93645.1|93665.9|93628.8|38
1649161660000|2022-04-05 12:27:40|93666.8|93641.8|93673|93648|93683.9|93648.6|93666|93633.3|36
1649161670000|2022-04-05 12:27:50|93672.6|93647.6|93676.3|93651.3|93676.3|93651.3|93671.3|93646.3|28
1649161680000|2022-04-05 12:28:00|93676.1|93651.1|93673.5|93648.5|93685.6|93651.1|93669.7|93632.1|44
1649161690000|2022-04-05 12:28:10|93673.4|93648.4|93691.9|93641.9|93692.8|93659.5|93670.6|93632.9|55
1649161700000|2022-04-05 12:28:20|93692|93642|93684.9|93659.9|93696.6|93661.3|93680.9|93642|47
1649161710000|2022-04-05 12:28:30|93684.5|93659.5|93654.7|93604.7|93690.1|93659.5|93640.6|93604.7|55
1649161720000|2022-04-05 12:28:40|93638.6|93613.6|93654.6|93604.6|93656.7|93618.8|93632.9|93604.6|41
1649161730000|2022-04-05 12:28:50|93654.3|93604.3|93652.7|93602.7|93655.1|93615.6|93638.1|93601|54
1649161740000|2022-04-05 12:29:00|93652.8|93602.8|93654.1|93604.1|93654.2|93604.2|93650.9|93600.9|41
1649161750000|2022-04-05 12:29:10|93653.8|93603.8|93651.4|93601.4|93653.8|93616.4|93639.1|93601.2|27
1649161760000|2022-04-05 12:29:20|93651.5|93601.5|93653.3|93603.3|93653.9|93603.9|93651.5|93601.5|31
1649161770000|2022-04-05 12:29:30|93652.7|93602.7|93661.3|93611.3|93661.7|93624.3|93645.2|93602.5|40
1649161780000|2022-04-05 12:29:40|93661.1|93611.1|93656.6|93606.6|93661.7|93622.7|93643.8|93606.6|59
1649161790000|2022-04-05 12:29:50|93656.4|93606.4|93653.7|93603.7|93657.6|93607.6|93652.9|93602.9|43
1649161800000|2022-04-05 12:30:00|93654.9|93604.9|93658.3|93608.3|93660.4|93610.4|93651.4|93601.4|56
1649161810000|2022-04-05 12:30:10|93658.2|93608.2|93658.1|93608.1|93658.5|93608.5|93656.4|93606.4|36
1649161820000|2022-04-05 12:30:20|93658.7|93608.7|93658.5|93608.5|93658.9|93608.9|93655.1|93605.1|41
1649161830000|2022-04-05 12:30:30|93658.3|93608.3|93654.9|93604.9|93659.2|93609.2|93651.7|93601.7|42
1649161840000|2022-04-05 12:30:40|93655.1|93605.1|93643.9|93618.9|93658.2|93621.3|93641.5|93604.8|38
1649161850000|2022-04-05 12:30:50|93641.4|93616.4|93676.5|93626.5|93697.9|93634.6|93641.4|93610.2|43
1649161860000|2022-04-05 12:31:00|93677.3|93627.3|93712.7|93662.7|93712.7|93662.7|93677.3|93627.3|68
1649161870000|2022-04-05 12:31:10|93712.8|93662.8|93716.4|93666.4|93720.1|93670.1|93712.4|93662.4|57
1649161880000|2022-04-05 12:31:20|93717.1|93667.1|93713.9|93663.9|93717.1|93678.8|93703.8|93662.8|58
1649161890000|2022-04-05 12:31:30|93713.8|93663.8|93717.3|93667.3|93720.4|93670.4|93711.9|93661.9|57
1649161900000|2022-04-05 12:31:40|93717.8|93667.8|93726.7|93676.7|93727.6|93677.6|93714.1|93664.1|64
1649161910000|2022-04-05 12:31:50|93727.7|93677.7|93734.7|93684.7|93749.7|93699.7|93727.7|93677.7|70
1649161920000|2022-04-05 12:32:00|93734.4|93684.4|93697.6|93647.6|93735|93686.9|93693.8|93647.6|63
1649161930000|2022-04-05 12:32:10|93698.6|93648.6|93687.9|93637.9|93699|93649|93687.6|93637.6|60
1649161940000|2022-04-05 12:32:20|93688|93638|93653.1|93628.1|93688.4|93644|93651.6|93610.8|55
1649161950000|2022-04-05 12:32:30|93651.7|93626.7|93666.3|93616.3|93667.7|93628.1|93651.7|93615.5|39
1649161960000|2022-04-05 12:32:40|93666.5|93616.5|93668.6|93618.6|93668.6|93632.3|93649.7|93615.1|43
1649161970000|2022-04-05 12:32:50|93668.7|93618.7|93671.1|93621.1|93672.3|93637.7|93654.7|93617.3|44
1649161980000|2022-04-05 12:33:00|93671.3|93621.3|93712|93662|93729.4|93686.5|93671.3|93621.3|66
1649161990000|2022-04-05 12:33:10|93712.7|93662.7|93711.6|93661.6|93716.3|93666.3|93711.2|93661.2|67
1649162000000|2022-04-05 12:33:20|93712|93662|93695.6|93670.6|93715|93675.3|93695.6|93658.4|57
1649162010000|2022-04-05 12:33:30|93697.3|93672.3|93697.4|93672.4|93711.4|93673.7|93696|93659|69
1649162020000|2022-04-05 12:33:40|93697.6|93672.6|93704.5|93654.5|93705.9|93674.1|93692.6|93654.5|38
1649162030000|2022-04-05 12:33:50|93705.8|93655.8|93698.3|93648.3|93706.6|93666.4|93689.1|93648.3|67
1649162040000|2022-04-05 12:34:00|93699|93649|93699.2|93649.2|93703.6|93665.5|93681.6|93644.6|58
1649162050000|2022-04-05 12:34:10|93698.9|93648.9|93701.7|93651.7|93703.4|93665.2|93688.2|93648.9|35
1649162060000|2022-04-05 12:34:20|93700.9|93650.9|93687.7|93662.7|93701.1|93664.4|93686.6|93648.6|38
1649162070000|2022-04-05 12:34:30|93687.5|93662.5|93686.1|93661.1|93705.2|93664.8|93683.8|93648.7|51
1649162080000|2022-04-05 12:34:40|93685.8|93660.8|93704.9|93654.9|93710.5|93664.9|93685.8|93651.7|70
1649162090000|2022-04-05 12:34:50|93706.2|93656.2|93708.1|93658.1|93708.6|93658.6|93704.9|93654.9|46
1649162100000|2022-04-05 12:35:00|93707.6|93657.6|93700.6|93675.6|93712.4|93675.9|93700.5|93656.6|42
1649162110000|2022-04-05 12:35:10|93701.4|93676.4|93711.6|93686.6|93723.4|93688.4|93701.4|93665|48
1649162120000|2022-04-05 12:35:20|93711.8|93686.8|93712.5|93662.5|93725.3|93687.9|93709.6|93662.1|56
1649162130000|2022-04-05 12:35:30|93713.2|93663.2|93704.9|93679.9|93715.9|93679.9|93702.6|93660.7|66
1649162140000|2022-04-05 12:35:40|93704.5|93679.5|93704|93679|93707|93682|93701.1|93676.1|55
1649162150000|2022-04-05 12:35:50|93703.9|93678.9|93701.1|93676.1|93709.2|93684.2|93700.7|93675.7|53
1649162160000|2022-04-05 12:36:00|93701.4|93676.4|93703|93678|93704.1|93679.1|93700.9|93675.9|45
1649162170000|2022-04-05 12:36:10|93703.5|93678.5|93701.6|93676.6|93705.9|93680.9|93701|93676|45
1649162180000|2022-04-05 12:36:20|93699.7|93674.7|93705.1|93680.1|93705.3|93680.3|93699.7|93674.7|48
1649162190000|2022-04-05 12:36:30|93704.8|93679.8|93707|93682|93707.4|93682.4|93704.3|93679.3|27
1649162200000|2022-04-05 12:36:40|93706.9|93681.9|93707.5|93682.5|93707.5|93682.5|93706.3|93681.3|21
1649162210000|2022-04-05 12:36:50|93707.4|93682.4|93707.2|93682.2|93711.3|93686.3|93706|93681|40
1649162220000|2022-04-05 12:37:00|93707.1|93682.1|93708.6|93683.6|93709|93684|93707.1|93682.1|26
1649162230000|2022-04-05 12:37:10|93708.8|93683.8|93709.7|93684.7|93723|93685.6|93708.8|93672|20
1649162240000|2022-04-05 12:37:20|93709.8|93684.8|93714.1|93689.1|93714.2|93689.2|93709.8|93684.8|40
1649162250000|2022-04-05 12:37:30|93713.8|93688.8|93707.2|93682.2|93720.1|93689.3|93703.5|93668.6|57
1649162260000|2022-04-05 12:37:40|93707.4|93682.4|93705.1|93680.1|93708.8|93683.8|93700.2|93675.2|64
1649162270000|2022-04-05 12:37:50|93705.4|93680.4|93706.7|93681.7|93706.8|93681.8|93704.7|93679.7|35
1649162280000|2022-04-05 12:38:00|93706.8|93681.8|93703.7|93678.7|93707|93682|93702.1|93677.1|58
1649162290000|2022-04-05 12:38:10|93703.9|93678.9|93712|93687|93712.3|93687.3|93701.8|93676.8|54
1649162300000|2022-04-05 12:38:20|93711.2|93686.2|93709.9|93684.9|93715.6|93690.6|93709.6|93684.6|41
1649162310000|2022-04-05 12:38:30|93709.8|93684.8|93709|93684|93709.8|93684.8|93705.9|93680.9|49
1649162320000|2022-04-05 12:38:40|93709.9|93684.9|93705.6|93680.6|93710.7|93685.7|93704.1|93679.1|59
1649162330000|2022-04-05 12:38:50|93705.7|93680.7|93689.8|93664.8|93705.7|93680.7|93689.6|93651.5|53
1649162340000|2022-04-05 12:39:00|93689.7|93664.7|93696.3|93671.3|93707|93671.8|93689.5|93657|33
1649162350000|2022-04-05 12:39:10|93693.9|93668.9|93706.5|93681.5|93707.2|93682.2|93693.9|93668.9|41
1649162360000|2022-04-05 12:39:20|93706.7|93681.7|93714.8|93689.8|93714.9|93689.9|93705.1|93680.1|45
1649162370000|2022-04-05 12:39:30|93714.5|93689.5|93716.6|93691.6|93720.3|93695.3|93713.9|93688.9|48
1649162380000|2022-04-05 12:39:40|93717.7|93692.7|93714.8|93689.8|93722.1|93697.1|93711.4|93686.4|63
1649162390000|2022-04-05 12:39:50|93714.6|93689.6|93713.7|93688.7|93714.9|93689.9|93712|93687|35
1649162400000|2022-04-05 12:40:00|93713.4|93688.4|93726.2|93701.2|93727.6|93702.6|93713.1|93688.1|55
1649162410000|2022-04-05 12:40:10|93725.8|93700.8|93722|93697|93727.8|93702.8|93722|93697|50
1649162420000|2022-04-05 12:40:20|93721.8|93696.8|93731|93706|93731|93706|93721|93696|35
1649162430000|2022-04-05 12:40:30|93729.6|93704.6|93730.3|93705.3|93739.3|93705.5|93725.8|93689.3|41
1649162440000|2022-04-05 12:40:40|93730.5|93705.5|93723.6|93698.6|93730.5|93705.5|93722.5|93697.5|36
1649162450000|2022-04-05 12:40:50|93724.1|93699.1|93724.4|93699.4|93730.2|93705.2|93723.4|93698.4|41
1649162460000|2022-04-05 12:41:00|93724.5|93699.5|93709.9|93684.9|93733.4|93701|93709.9|93680.8|64
1649162470000|2022-04-05 12:41:10|93710.2|93685.2|93709.2|93684.2|93728.2|93687.2|93709.2|93672.6|32
1649162480000|2022-04-05 12:41:20|93709.3|93684.3|93693.7|93668.7|93714.3|93684.3|93693.7|93662.9|52
1649162490000|2022-04-05 12:41:30|93705.7|93655.7|93684.7|93659.7|93705.7|93670.9|93684.2|93655|45
1649162500000|2022-04-05 12:41:40|93684.9|93659.9|93682.2|93657.2|93695.2|93663.2|93682.2|93644.7|54
1649162510000|2022-04-05 12:41:50|93682|93657|93678|93653|93682.9|93657.9|93677.7|93652.7|49
1649162520000|2022-04-05 12:42:00|93678.1|93653.1|93673.6|93648.6|93695.9|93658|93673.6|93638.5|56
1649162530000|2022-04-05 12:42:10|93674.8|93649.8|93678.8|93653.8|93680.3|93655.3|93673.3|93648.3|50
1649162540000|2022-04-05 12:42:20|93679|93654|93676.6|93651.6|93679|93654|93674.5|93649.5|51
1649162550000|2022-04-05 12:42:30|93677.1|93652.1|93675.8|93650.8|93680.2|93655.2|93673.9|93648.9|54
1649162560000|2022-04-05 12:42:40|93676|93651|93681.5|93656.5|93683.3|93658.3|93674.1|93649.1|57
1649162570000|2022-04-05 12:42:50|93681.8|93656.8|93673.5|93648.5|93681.8|93656.8|93670|93645|70
1649162580000|2022-04-05 12:43:00|93673.2|93648.2|93670.5|93645.5|93676.2|93651.2|93669.8|93644.8|60
1649162590000|2022-04-05 12:43:10|93670.9|93645.9|93660.5|93635.5|93671.2|93646.2|93660.5|93635.5|56
1649162600000|2022-04-05 12:43:20|93661.1|93636.1|93649.9|93624.9|93661.1|93636.1|93647.7|93622.7|61
1649162610000|2022-04-05 12:43:30|93649.8|93624.8|93647.5|93622.5|93650.4|93625.4|93647.5|93622.5|41
1649162620000|2022-04-05 12:43:40|93647.8|93622.8|93643|93618|93648|93623|93643|93618|33
1649162630000|2022-04-05 12:43:50|93642.1|93617.1|93645.8|93620.8|93645.8|93620.8|93640.3|93615.3|50
1649162640000|2022-04-05 12:44:00|93643.7|93618.7|93649.4|93624.4|93650|93625|93642.7|93617.7|44
1649162650000|2022-04-05 12:44:10|93649.1|93624.1|93639.8|93614.8|93649.1|93624.1|93639.8|93614.8|48
1649162660000|2022-04-05 12:44:20|93640|93615|93636.2|93611.2|93640|93615|93634.6|93609.6|39
1649162670000|2022-04-05 12:44:30|93636|93611|93636.1|93611.1|93639.1|93614.1|93633.2|93608.2|51
1649162680000|2022-04-05 12:44:40|93637.5|93612.5|93638.1|93613.1|93643.5|93618.5|93634.7|93609.7|59
1649162690000|2022-04-05 12:44:50|93637.2|93612.2|93634.2|93609.2|93637.2|93612.2|93633.4|93608.4|54
1649162700000|2022-04-05 12:45:00|93634.1|93609.1|93631.7|93606.7|93635.7|93610.7|93626.2|93601.2|62
1649162710000|2022-04-05 12:45:10|93631.5|93606.5|93633.6|93608.6|93634.3|93609.3|93631.3|93606.3|53
1649162720000|2022-04-05 12:45:20|93633.8|93608.8|93637.4|93612.4|93640.1|93615.1|93633.3|93608.3|54
1649162730000|2022-04-05 12:45:30|93637.7|93612.7|93643.6|93618.6|93647.4|93622.4|93634.9|93609.9|59
1649162740000|2022-04-05 12:45:40|93643|93618|93638.3|93613.3|93643.3|93618.3|93636.6|93611.6|51
1649162750000|2022-04-05 12:45:50|93638.6|93613.6|93638.5|93613.5|93639.3|93614.3|93637.3|93612.3|38
1649162760000|2022-04-05 12:46:00|93637.7|93612.7|93634.3|93609.3|93639.1|93614.1|93634.2|93609.2|51
1649162770000|2022-04-05 12:46:10|93635|93610|93632.9|93607.9|93635.2|93610.2|93630.4|93605.4|50
1649162780000|2022-04-05 12:46:20|93632.4|93607.4|93633.6|93608.6|93634.8|93609.8|93631.1|93606.1|48
1649162790000|2022-04-05 12:46:30|93633.8|93608.8|93635.9|93610.9|93638.4|93613.4|93633.8|93608.8|49
1649162800000|2022-04-05 12:46:40|93636.1|93611.1|93633.9|93608.9|93636.8|93611.8|93631.9|93606.9|34
1649162810000|2022-04-05 12:46:50|93633.2|93608.2|93634.8|93609.8|93635.7|93610.7|93631|93606|42
1649162820000|2022-04-05 12:47:00|93634.7|93609.7|93639.5|93614.5|93639.9|93614.9|93630.9|93605.9|48
1649162830000|2022-04-05 12:47:10|93639.6|93614.6|93637.2|93612.2|93639.8|93614.8|93636.6|93611.6|39
1649162840000|2022-04-05 12:47:20|93637.3|93612.3|93635.6|93610.6|93647.9|93614.1|93634.8|93597.9|39
1649162850000|2022-04-05 12:47:30|93635.5|93610.5|93634.1|93609.1|93638.9|93613.9|93633.8|93608.8|39
1649162860000|2022-04-05 12:47:40|93634.4|93609.4|93631.8|93606.8|93636.2|93611.2|93631.1|93606.1|45
1649162870000|2022-04-05 12:47:50|93632|93607|93633.2|93608.2|93645.6|93609.1|93631.4|93594|31
1649162880000|2022-04-05 12:48:00|93633.1|93608.1|93630.8|93605.8|93633.4|93608.4|93629.4|93604.4|39
1649162890000|2022-04-05 12:48:10|93631.1|93606.1|93632.6|93607.6|93632.9|93607.9|93629.8|93604.8|39
1649162900000|2022-04-05 12:48:20|93632.2|93607.2|93633.5|93608.5|93634.5|93609.5|93630.7|93605.7|37
1649162910000|2022-04-05 12:48:30|93633.7|93608.7|93658.4|93633.4|93658.6|93633.6|93632.6|93607.6|53
1649162920000|2022-04-05 12:48:40|93657.1|93632.1|93658.7|93633.7|93660|93635|93656|93631|49
1649162930000|2022-04-05 12:48:50|93658.5|93633.5|93663.9|93638.9|93663.9|93638.9|93654.7|93629.7|44
1649162940000|2022-04-05 12:49:00|93664.5|93639.5|93676.2|93651.2|93677.1|93652.1|93664.5|93639.5|66
1649162950000|2022-04-05 12:49:10|93676|93651|93688.9|93663.9|93692.3|93667.3|93674.2|93649.2|62
1649162960000|2022-04-05 12:49:20|93688.5|93663.5|93683.8|93658.8|93692.1|93667.1|93682.8|93657.8|54
1649162970000|2022-04-05 12:49:30|93683.9|93658.9|93679.9|93654.9|93684.2|93659.2|93679.6|93654.6|56
1649162980000|2022-04-05 12:49:40|93679.8|93654.8|93683|93658|93683.7|93658.7|93679.3|93654.3|45
1649162990000|2022-04-05 12:49:50|93683.5|93658.5|93680.1|93655.1|93683.7|93658.7|93680|93655|41
1649163000000|2022-04-05 12:50:00|93680.4|93655.4|93678.1|93653.1|93681.7|93656.7|93676.3|93651.3|52
1649163010000|2022-04-05 12:50:10|93677.9|93652.9|93673.1|93648.1|93680.5|93655.5|93672.5|93647.5|41
1649163020000|2022-04-05 12:50:20|93672.8|93647.8|93685.4|93660.4|93685.5|93660.5|93672.8|93647.8|58
1649163030000|2022-04-05 12:50:30|93685.2|93660.2|93682.2|93657.2|93687.1|93662.1|93681.6|93656.6|57
1649163040000|2022-04-05 12:50:40|93681.9|93656.9|93683.2|93658.2|93683.5|93658.5|93679.7|93654.7|50
1649163050000|2022-04-05 12:50:50|93683|93658|93684.2|93659.2|93684.2|93659.2|93681.3|93656.3|46
1649163060000|2022-04-05 12:51:00|93684.3|93659.3|93684.9|93659.9|93686.6|93661.6|93682.1|93657.1|32
1649163070000|2022-04-05 12:51:10|93680.7|93655.7|93695.4|93670.4|93695.4|93670.4|93680.4|93655.4|40
1649163080000|2022-04-05 12:51:20|93694.5|93669.5|93692.2|93667.2|93706.5|93670.4|93691.5|93655.5|34
1649163090000|2022-04-05 12:51:30|93692.3|93667.3|93692.7|93667.7|93694.7|93669.7|93692.3|93667.3|23
1649163100000|2022-04-05 12:51:40|93691.8|93666.8|93689.9|93664.9|93692.6|93667.6|93689.3|93664.3|27
1649163110000|2022-04-05 12:51:50|93690.1|93665.1|93690.1|93665.1|93691.6|93666.6|93689.3|93664.3|18
1649163120000|2022-04-05 12:52:00|93689.9|93664.9|93695|93670|93698.5|93673.5|93689.9|93664.9|40
1649163130000|2022-04-05 12:52:10|93694.9|93669.9|93697.3|93672.3|93697.9|93672.9|93694|93669|30
1649163140000|2022-04-05 12:52:20|93695.8|93670.8|93688.1|93663.1|93698.4|93673.4|93686.6|93661.6|45
1649163150000|2022-04-05 12:52:30|93683.2|93658.2|93661.7|93636.7|93685.7|93658.2|93659.5|93634.5|56
1649163160000|2022-04-05 12:52:40|93660.8|93635.8|93665.7|93640.7|93665.7|93640.7|93660.8|93635.8|56
1649163170000|2022-04-05 12:52:50|93665.2|93640.2|93673.5|93648.5|93681.9|93656.9|93664.5|93639.5|68
1649163180000|2022-04-05 12:53:00|93673.3|93648.3|93674.3|93649.3|93682.1|93657.1|93673.3|93648.3|64
1649163190000|2022-04-05 12:53:10|93674.9|93649.9|93682.8|93657.8|93696.4|93660.3|93673.9|93646.3|63
1649163200000|2022-04-05 12:53:20|93684.5|93659.5|93670|93645|93695.3|93660.7|93669.8|93639.3|62
1649163210000|2022-04-05 12:53:30|93669.8|93644.8|93668.2|93643.2|93686.9|93649.5|93668.1|93633.2|57
1649163220000|2022-04-05 12:53:40|93668.1|93643.1|93668.6|93643.6|93671.8|93646.8|93663.1|93638.1|65
1649163230000|2022-04-05 12:53:50|93668.7|93643.7|93683.3|93658.3|93683.8|93658.8|93666.9|93641.9|55
1649163240000|2022-04-05 12:54:00|93683.9|93658.9|93676.9|93651.9|93691.8|93658.9|93673.4|93641|46
1649163250000|2022-04-05 12:54:10|93677.2|93652.2|93670.5|93645.5|93677.2|93652.2|93665.9|93640.9|54
1649163260000|2022-04-05 12:54:20|93669.6|93644.6|93665.9|93640.9|93673.7|93648.7|93665.9|93640.9|61
1649163270000|2022-04-05 12:54:30|93667|93642|93665|93640|93667|93642|93662.8|93637.8|59
1649163280000|2022-04-05 12:54:40|93661.5|93636.5|93664.5|93639.5|93667|93642|93661.5|93636.5|57
1649163290000|2022-04-05 12:54:50|93665.3|93640.3|93667.2|93642.2|93668.8|93643.8|93665.3|93640.3|45
1649163300000|2022-04-05 12:55:00|93667.7|93642.7|93656.1|93631.1|93669.7|93643.3|93654.8|93619.2|54
1649163310000|2022-04-05 12:55:10|93656.8|93631.8|93666.5|93641.5|93679.3|93642.1|93656.5|93626.4|59
1649163320000|2022-04-05 12:55:20|93666.6|93641.6|93672.1|93622.1|93675.1|93641.6|93658.7|93621.4|50
1649163330000|2022-04-05 12:55:30|93672.5|93622.5|93652.9|93627.9|93672.5|93635.4|93652.9|93622.5|53
1649163340000|2022-04-05 12:55:40|93650.2|93625.2|93650.3|93625.3|93662.4|93628.7|93648.1|93610.7|41
1649163350000|2022-04-05 12:55:50|93650|93625|93649.7|93624.7|93662.4|93633|93649|93611.8|54
1649163360000|2022-04-05 12:56:00|93649.5|93624.5|93644.8|93619.8|93650.3|93625.3|93642.3|93617.3|59
1649163370000|2022-04-05 12:56:10|93644.6|93619.6|93643.3|93618.3|93646.1|93621.1|93641.9|93616.9|48
1649163380000|2022-04-05 12:56:20|93643.1|93618.1|93656.1|93606.1|93656.1|93620.5|93636.8|93604|59
1649163390000|2022-04-05 12:56:30|93655.2|93605.2|93635.3|93585.3|93655.2|93608.6|93627.7|93585.3|65
1649163400000|2022-04-05 12:56:40|93635.8|93585.8|93613.3|93588.3|93636.6|93593.4|93610.5|93577.6|59
1649163410000|2022-04-05 12:56:50|93614.4|93589.4|93621.3|93596.3|93628.1|93603.1|93610|93585|56
1649163420000|2022-04-05 12:57:00|93621.6|93596.6|93628.1|93603.1|93643.8|93603.8|93618.9|93582.8|65
1649163430000|2022-04-05 12:57:10|93626.7|93601.7|93636.1|93611.1|93649.3|93612.2|93626.6|93593.7|58
1649163440000|2022-04-05 12:57:20|93633.1|93608.1|93642.3|93592.3|93647|93611|93632.6|93587.5|64
1649163450000|2022-04-05 12:57:30|93640.4|93590.4|93631.6|93606.6|93650.6|93611.1|93629.6|93589.8|61
1649163460000|2022-04-05 12:57:40|93631.5|93606.5|93636.1|93611.1|93636.5|93611.5|93628.6|93603.6|49
1649163470000|2022-04-05 12:57:50|93635.7|93610.7|93639.6|93589.6|93653.9|93617.4|93627.6|93589.6|57
1649163480000|2022-04-05 12:58:00|93639.1|93589.1|93632.2|93607.2|93642.4|93617.4|93620.1|93582.9|59
1649163490000|2022-04-05 12:58:10|93632.4|93607.4|93638.7|93613.7|93651.9|93613.7|93630.2|93594|53
1649163500000|2022-04-05 12:58:20|93636.7|93611.7|93639.2|93614.2|93639.6|93614.6|93636|93611|40
1649163510000|2022-04-05 12:58:30|93640.4|93615.4|93673.6|93648.6|93674|93649|93640.4|93615.4|69
1649163520000|2022-04-05 12:58:40|93673.3|93648.3|93672.2|93647.2|93675.4|93650.4|93671.3|93646.3|44
1649163530000|2022-04-05 12:58:50|93672.4|93647.4|93674|93649|93674|93649|93671.9|93646.9|44
1649163540000|2022-04-05 12:59:00|93675.9|93650.9|93680.8|93655.8|93683.1|93658.1|93675.9|93650.9|61
1649163550000|2022-04-05 12:59:10|93682|93657|93674.4|93649.4|93684.5|93659.5|93671.2|93646.2|57
1649163560000|2022-04-05 12:59:20|93674.8|93649.8|93674.2|93649.2|93680.9|93655.9|93673.2|93648.2|49
1649163570000|2022-04-05 12:59:30|93673.9|93648.9|93674.8|93649.8|93676.4|93651.4|93672.3|93647.3|33
1649163580000|2022-04-05 12:59:40|93674.9|93649.9|93668.9|93643.9|93677.2|93652.2|93663.1|93638.1|56
1649163590000|2022-04-05 12:59:50|93668.4|93643.4|93669.6|93644.6|93670.3|93645.3|93667|93642|46
1649163600000|2022-04-05 13:00:00|93668.7|93643.7|93664.1|93639.1|93671.9|93644.5|93659.3|93621.8|59
1649163610000|2022-04-05 13:00:10|93668.2|93643.2|93671.8|93646.8|93675.6|93650.6|93668.2|93643.2|59
1649163620000|2022-04-05 13:00:20|93671.9|93646.9|93671.1|93646.1|93674|93649|93670.1|93645.1|45
1649163630000|2022-04-05 13:00:30|93671.3|93646.3|93675.9|93625.9|93677.1|93649.6|93660.7|93625.7|54
1649163640000|2022-04-05 13:00:40|93675.8|93625.8|93651.4|93626.4|93675.8|93638.6|93648.4|93623.4|60
1649163650000|2022-04-05 13:00:50|93650.6|93625.6|93651.5|93626.5|93671.4|93631.1|93650.6|93617.5|53
1649163660000|2022-04-05 13:01:00|93651.8|93626.8|93649.1|93624.1|93656.7|93631.7|93648.1|93623.1|59
1649163670000|2022-04-05 13:01:10|93649.4|93624.4|93655.7|93630.7|93657.9|93632.9|93648.4|93623.4|63
1649163680000|2022-04-05 13:01:20|93655.8|93630.8|93669.5|93644.5|93669.5|93644.5|93654|93629|57
1649163690000|2022-04-05 13:01:30|93669.4|93644.4|93667.8|93642.8|93669.4|93644.4|93664.1|93639.1|61
1649163700000|2022-04-05 13:01:40|93668.3|93643.3|93679.7|93654.7|93682.8|93657.8|93666.8|93641.8|63
1649163710000|2022-04-05 13:01:50|93680.5|93655.5|93677.1|93652.1|93682|93657|93676.3|93651.3|48
1649163720000|2022-04-05 13:02:00|93677.2|93652.2|93670.1|93645.1|93679|93654|93669.4|93644.4|57
1649163730000|2022-04-05 13:02:10|93669.9|93644.9|93665.9|93615.9|93680.5|93645.2|93657.3|93615.4|55
1649163740000|2022-04-05 13:02:20|93665.5|93615.5|93661.3|93636.3|93674.4|93636.7|93657.3|93614|59
1649163750000|2022-04-05 13:02:30|93661|93636|93655.2|93630.2|93668.2|93636.3|93649|93611.7|56
1649163760000|2022-04-05 13:02:40|93654.9|93629.9|93657.1|93632.1|93671.7|93635.6|93654.6|93621.4|45
1649163770000|2022-04-05 13:02:50|93657.3|93632.3|93653.4|93628.4|93658.6|93633.6|93653.4|93628.4|34
1649163780000|2022-04-05 13:03:00|93668.1|93618.1|93657.6|93632.6|93668.1|93632.6|93653|93618.1|48
1649163790000|2022-04-05 13:03:10|93658.1|93633.1|93649.7|93624.7|93658.1|93633.1|93649.7|93624.7|44
1649163800000|2022-04-05 13:03:20|93649|93624|93646.2|93621.2|93650.4|93625.4|93644.7|93619.7|28
1649163810000|2022-04-05 13:03:30|93644.1|93619.1|93645.3|93620.3|93647|93622|93644.1|93619.1|34
1649163820000|2022-04-05 13:03:40|93645.2|93620.2|93639.1|93614.1|93653.7|93620.2|93639|93602.3|35
1649163830000|2022-04-05 13:03:50|93638.8|93613.8|93629.7|93604.7|93648.2|93614.6|93629.7|93597.9|39
1649163840000|2022-04-05 13:04:00|93629.9|93604.9|93632.1|93607.1|93643.5|93607.1|93626.1|93592|45
1649163850000|2022-04-05 13:04:10|93632.9|93607.9|93633.6|93608.6|93647|93611.4|93630.8|93593.4|32
1649163860000|2022-04-05 13:04:20|93634.1|93609.1|93630.4|93605.4|93634.1|93609.1|93630|93605|35
1649163870000|2022-04-05 13:04:30|93630.8|93605.8|93640.1|93615.1|93642|93617|93630.4|93605.4|45
1649163880000|2022-04-05 13:04:40|93640.4|93615.4|93645.3|93620.3|93646.3|93621.3|93640.4|93615.4|44
1649163890000|2022-04-05 13:04:50|93644.9|93619.9|93653.4|93628.4|93655.3|93630.3|93644.5|93619.5|47
1649163900000|2022-04-05 13:05:00|93654.6|93629.6|93649.9|93624.9|93654.8|93629.8|93649|93624|45
1649163910000|2022-04-05 13:05:10|93648.9|93623.9|93648.6|93623.6|93651.2|93626.2|93648.6|93623.6|39
1649163920000|2022-04-05 13:05:20|93648.8|93623.8|93645.8|93620.8|93658.5|93624.9|93644.7|93608.5|54
1649163930000|2022-04-05 13:05:30|93642.7|93617.7|93646.4|93621.4|93659.9|93623.6|93642.7|93608.4|43
1649163940000|2022-04-05 13:05:40|93649.6|93624.6|93654.7|93629.7|93668.8|93630.5|93649.6|93618.4|50
1649163950000|2022-04-05 13:05:50|93655|93630|93644.4|93619.4|93656.2|93631.2|93643.4|93618.4|50
1649163960000|2022-04-05 13:06:00|93646.9|93621.9|93647.7|93622.7|93655.2|93630.2|93644.2|93619.2|52
1649163970000|2022-04-05 13:06:10|93648.2|93623.2|93652.5|93627.5|93653.6|93628.6|93647.6|93622.6|46
1649163980000|2022-04-05 13:06:20|93652.6|93627.6|93650.8|93625.8|93653.6|93628.6|93649.7|93624.7|44
1649163990000|2022-04-05 13:06:30|93651.4|93626.4|93647.3|93622.3|93651.7|93626.7|93643.5|93618.5|44
1649164000000|2022-04-05 13:06:40|93647.7|93622.7|93649.6|93624.6|93652.1|93627.1|93646.6|93621.6|33
1649164010000|2022-04-05 13:06:50|93650.9|93625.9|93651.4|93626.4|93652.3|93627.3|93650|93625|27
1649164020000|2022-04-05 13:07:00|93651.7|93626.7|93647.9|93622.9|93652.3|93627.3|93647.1|93622.1|42
1649164030000|2022-04-05 13:07:10|93647.8|93622.8|93651.7|93626.7|93655.1|93630.1|93647.8|93622.8|44
1649164040000|2022-04-05 13:07:20|93651.5|93626.5|93648.5|93623.5|93660.7|93635.7|93648.5|93623.5|46
1649164050000|2022-04-05 13:07:30|93648.6|93623.6|93639|93614|93648.7|93623.7|93639|93614|43
1649164060000|2022-04-05 13:07:40|93638.6|93613.6|93631.2|93606.2|93648|93614.9|93631.2|93596.5|28
1649164070000|2022-04-05 13:07:50|93629|93604|93641.9|93591.9|93641.9|93607.6|93627.4|93590.9|54
1649164080000|2022-04-05 13:08:00|93629.6|93604.6|93603.2|93578.2|93629.7|93604.7|93602.5|93566.8|53
1649164090000|2022-04-05 13:08:10|93602.5|93577.5|93604.5|93554.5|93615.1|93577.9|93592.7|93552.7|53
1649164100000|2022-04-05 13:08:20|93604.8|93554.8|93602.9|93552.9|93604.8|93567.7|93588.5|93552.1|52
1649164110000|2022-04-05 13:08:30|93603.1|93553.1|93603.6|93553.6|93604.6|93554.6|93601.6|93551.6|34
1649164120000|2022-04-05 13:08:40|93603.7|93553.7|93597.1|93572.1|93608.6|93572.8|93594.7|93552.6|50
1649164130000|2022-04-05 13:08:50|93602.1|93577.1|93638.5|93613.5|93657.5|93615.7|93602.1|93566.2|64
1649164140000|2022-04-05 13:09:00|93638.6|93613.6|93662.2|93637.2|93662.7|93637.7|93638.1|93613.1|64
1649164150000|2022-04-05 13:09:10|93662.3|93637.3|93656.7|93631.7|93680.4|93645.9|93642.3|93611.1|69
1649164160000|2022-04-05 13:09:20|93657.5|93632.5|93668.2|93643.2|93669.6|93644.6|93657.3|93632.3|64
1649164170000|2022-04-05 13:09:30|93669.2|93644.2|93671.4|93646.4|93671.4|93646.4|93665.8|93640.8|40
1649164180000|2022-04-05 13:09:40|93671.8|93646.8|93668.1|93643.1|93680.6|93646.8|93664.8|93629.1|40
1649164190000|2022-04-05 13:09:50|93666.5|93641.5|93680.9|93655.9|93693.9|93657.7|93666.5|93641.5|63
1649164200000|2022-04-05 13:10:00|93678.5|93653.5|93671.9|93646.9|93679.4|93654.4|93669|93644|54
1649164210000|2022-04-05 13:10:10|93671.4|93646.4|93668.8|93643.8|93672.5|93647.5|93665.1|93640.1|40
1649164220000|2022-04-05 13:10:20|93669.1|93644.1|93669.6|93644.6|93671.1|93646.1|93669.1|93644.1|42
1649164230000|2022-04-05 13:10:30|93669.5|93644.5|93675.8|93650.8|93675.8|93650.8|93667.2|93642.2|37
1649164240000|2022-04-05 13:10:40|93673.4|93648.4|93667.1|93642.1|93682.8|93648.4|93666.7|93629.8|46
1649164250000|2022-04-05 13:10:50|93666.7|93641.7|93672.9|93647.9|93686.6|93650.1|93665.7|93629.8|46
1649164260000|2022-04-05 13:11:00|93673.3|93648.3|93671.1|93646.1|93673.3|93648.3|93668.8|93643.8|26
1649164270000|2022-04-05 13:11:10|93674|93649|93684.6|93634.6|93685.7|93649|93668.8|93634.2|53
1649164280000|2022-04-05 13:11:20|93684.5|93634.5|93685.3|93635.3|93685.6|93635.6|93684|93634|42
1649164290000|2022-04-05 13:11:30|93685.7|93635.7|93672.5|93647.5|93685.7|93650|93669.9|93633.8|34
1649164300000|2022-04-05 13:11:40|93673.1|93648.1|93677.3|93652.3|93677.7|93652.7|93673|93648|35
1649164310000|2022-04-05 13:11:50|93677.8|93652.8|93674.2|93649.2|93679.5|93654.5|93670.9|93645.9|41
1649164320000|2022-04-05 13:12:00|93673.9|93648.9|93681.8|93656.8|93681.8|93656.8|93673|93648|28
1649164330000|2022-04-05 13:12:10|93680.2|93655.2|93678.9|93653.9|93682|93657|93677.8|93652.8|44
1649164340000|2022-04-05 13:12:20|93680.1|93655.1|93681.5|93656.5|93684.9|93659.9|93679.3|93654.3|32
1649164350000|2022-04-05 13:12:30|93681.2|93656.2|93681.1|93656.1|93682|93657|93676.2|93651.2|62
1649164360000|2022-04-05 13:12:40|93679.7|93654.7|93680.5|93655.5|93682.3|93657.3|93676.8|93651.8|68
1649164370000|2022-04-05 13:12:50|93680.7|93655.7|93679.4|93654.4|93680.7|93655.7|93676.7|93651.7|58
1649164380000|2022-04-05 13:13:00|93679.2|93654.2|93672.4|93647.4|93682.4|93657.4|93671.6|93646.6|60
1649164390000|2022-04-05 13:13:10|93671.7|93646.7|93671.6|93646.6|93674.7|93649.7|93671.6|93646.6|31
1649164400000|2022-04-05 13:13:20|93671.7|93646.7|93670.1|93645.1|93671.7|93646.7|93668.2|93643.2|32
1649164410000|2022-04-05 13:13:30|93669.7|93644.7|93657.6|93632.6|93670.7|93645.7|93656.6|93631.6|43
1649164420000|2022-04-05 13:13:40|93658.5|93633.5|93659.1|93634.1|93660.8|93635.8|93655.7|93630.7|38
1649164430000|2022-04-05 13:13:50|93659.4|93634.4|93658.4|93633.4|93659.5|93634.5|93654.1|93629.1|42
1649164440000|2022-04-05 13:14:00|93658.2|93633.2|93661.2|93636.2|93661.2|93636.2|93656.9|93631.9|36
1649164450000|2022-04-05 13:14:10|93661.8|93636.8|93663.4|93638.4|93663.4|93638.4|93660.6|93635.6|43
1649164460000|2022-04-05 13:14:20|93663.3|93638.3|93659.9|93634.9|93663.6|93638.6|93658.9|93633.9|33
1649164470000|2022-04-05 13:14:30|93660|93635|93668.6|93643.6|93669.7|93644.7|93659.9|93634.9|41
1649164480000|2022-04-05 13:14:40|93668.5|93643.5|93662.2|93637.2|93676.4|93644.3|93661.9|93625.8|39
1649164490000|2022-04-05 13:14:50|93663|93638|93683.2|93658.2|93683.2|93658.2|93663|93638|44
1649164500000|2022-04-05 13:15:00|93683.5|93658.5|93684.7|93659.7|93686.7|93661.7|93682.4|93657.4|48
1649164510000|2022-04-05 13:15:10|93684.8|93659.8|93683.1|93658.1|93684.8|93659.8|93681.8|93656.8|26
1649164520000|2022-04-05 13:15:20|93682.8|93657.8|93683.6|93658.6|93683.7|93658.7|93682.1|93657.1|14
1649164530000|2022-04-05 13:15:30|93683.7|93658.7|93678|93653|93694|93658.9|93675.2|93642.3|48
1649164540000|2022-04-05 13:15:40|93677.2|93652.2|93685.7|93660.7|93693.1|93668.1|93677.2|93652.2|56
1649164550000|2022-04-05 13:15:50|93685.8|93660.8|93690.9|93665.9|93694.1|93669.1|93685.7|93660.7|39
1649164560000|2022-04-05 13:16:00|93691.3|93666.3|93690.3|93665.3|93694.4|93669.4|93689.9|93664.9|46
1649164570000|2022-04-05 13:16:10|93689.7|93664.7|93685.5|93660.5|93691|93666|93685.5|93660.5|41
1649164580000|2022-04-05 13:16:20|93685.8|93660.8|93685.3|93660.3|93688.1|93663.1|93682|93657|42
1649164590000|2022-04-05 13:16:30|93685.5|93660.5|93676.7|93651.7|93685.6|93660.6|93675.7|93650.7|48
1649164600000|2022-04-05 13:16:40|93676.3|93651.3|93677.4|93652.4|93680.4|93655.4|93673.8|93648.8|52
1649164610000|2022-04-05 13:16:50|93677.2|93652.2|93685.7|93660.7|93689.2|93664.2|93676.8|93651.8|53
1649164620000|2022-04-05 13:17:00|93685.9|93660.9|93685.8|93660.8|93688.5|93663.5|93684.4|93659.4|53
1649164630000|2022-04-05 13:17:10|93686.6|93661.6|93685.3|93660.3|93686.6|93661.6|93681.1|93656.1|45
1649164640000|2022-04-05 13:17:20|93685.4|93660.4|93682.5|93657.5|93686.9|93661.9|93679.5|93654.5|45
1649164650000|2022-04-05 13:17:30|93682.8|93657.8|93683.6|93658.6|93684.2|93659.2|93679.4|93654.4|60
1649164660000|2022-04-05 13:17:40|93683.1|93658.1|93683.6|93658.6|93687.1|93662.1|93683|93658|55
1649164670000|2022-04-05 13:17:50|93682.6|93657.6|93682.4|93657.4|93686|93661|93680.4|93655.4|45
1649164680000|2022-04-05 13:18:00|93682.6|93657.6|93688.7|93663.7|93691.9|93666.9|93682.6|93657.6|60
1649164690000|2022-04-05 13:18:10|93678.1|93653.1|93685|93660|93699.3|93661|93673|93637.2|57
1649164700000|2022-04-05 13:18:20|93684.7|93659.7|93690.2|93665.2|93690.2|93665.2|93684.7|93659.7|45
1649164710000|2022-04-05 13:18:30|93690|93665|93692.3|93642.3|93694.9|93666.5|93682.7|93642.3|49
1649164720000|2022-04-05 13:18:40|93692.5|93642.5|93697.8|93647.8|93701.8|93651.8|93691.7|93641.7|52
1649164730000|2022-04-05 13:18:50|93698|93648|93697.1|93647.1|93698.7|93648.7|93694.3|93644.3|31
1649164740000|2022-04-05 13:19:00|93697.2|93647.2|93695.1|93645.1|93697.5|93658|93681.7|93644.2|32
1649164750000|2022-04-05 13:19:10|93695.2|93645.2|93682.8|93657.8|93698.2|93661.2|93680.2|93644.6|51
1649164760000|2022-04-05 13:19:20|93682.6|93657.6|93669.7|93619.7|93691.9|93661.7|93669.6|93619.6|57
1649164770000|2022-04-05 13:19:30|93670.3|93620.3|93673.3|93623.3|93674.3|93624.3|93668.5|93618.5|39
1649164780000|2022-04-05 13:19:40|93673|93623|93652.4|93602.4|93673.1|93630.7|93649.5|93599.5|52
1649164790000|2022-04-05 13:19:50|93653.2|93603.2|93653.7|93603.7|93653.7|93614.4|93636.9|93599.7|33
1649164800000|2022-04-05 13:20:00|93653|93603|93636.3|93611.3|93653.4|93612.1|93633.2|93596.9|53
1649164810000|2022-04-05 13:20:10|93636.2|93611.2|93644.1|93594.1|93649|93611.6|93630.5|93590.9|50
1649164820000|2022-04-05 13:20:20|93644.3|93594.3|93625.7|93600.7|93644.5|93606.8|93618.2|93582.5|57
1649164830000|2022-04-05 13:20:30|93625.9|93600.9|93641.3|93591.3|93641.6|93603.5|93624.5|93591|45
1649164840000|2022-04-05 13:20:40|93639.4|93589.4|93639.6|93589.6|93640.6|93602.8|93623|93589.3|34
1649164850000|2022-04-05 13:20:50|93640.2|93590.2|93620.4|93595.4|93641.2|93595.9|93619.6|93583.2|36
1649164860000|2022-04-05 13:21:00|93617.7|93592.7|93631.7|93581.7|93631.7|93595.5|93617.5|93581.7|33
1649164870000|2022-04-05 13:21:10|93634.3|93584.3|93634.6|93584.6|93638|93604.3|93617.1|93581.6|64
1649164880000|2022-04-05 13:21:20|93635|93585|93639.1|93589.1|93639.4|93589.4|93633.6|93583.6|48
1649164890000|2022-04-05 13:21:30|93638.4|93588.4|93621|93596|93638.8|93596|93621|93583.2|43
1649164900000|2022-04-05 13:21:40|93618.8|93593.8|93631.4|93581.4|93631.4|93597.5|93617.9|93580.8|63
1649164910000|2022-04-05 13:21:50|93631.6|93581.6|93629.1|93579.1|93631.7|93581.7|93628.2|93578.2|32
1649164920000|2022-04-05 13:22:00|93628.5|93578.5|93623.9|93573.9|93628.5|93588.1|93611.2|93572.8|50
1649164930000|2022-04-05 13:22:10|93623.6|93573.6|93623.1|93573.1|93624|93574|93622.2|93572.2|33
1649164940000|2022-04-05 13:22:20|93622.9|93572.9|93611.5|93586.5|93623.5|93587.7|93609.9|93572.2|45
1649164950000|2022-04-05 13:22:30|93616.6|93591.6|93631.6|93581.6|93631.8|93595.7|93615.7|93578.8|51
1649164960000|2022-04-05 13:22:40|93630.9|93580.9|93632.5|93582.5|93633.4|93583.4|93629.2|93579.2|38
1649164970000|2022-04-05 13:22:50|93632.2|93582.2|93613.7|93588.7|93633.3|93592.3|93612.3|93578.9|42
1649164980000|2022-04-05 13:23:00|93613.3|93588.3|93622.2|93597.2|93622.7|93597.7|93613.3|93588.3|53
1649164990000|2022-04-05 13:23:10|93622.4|93597.4|93612.6|93587.6|93627.7|93598.9|93612.6|93574.6|44
1649165000000|2022-04-05 13:23:20|93612.8|93587.8|93611.6|93586.6|93625.7|93588.3|93610.8|93572.7|42
1649165010000|2022-04-05 13:23:30|93611.7|93586.7|93594|93569|93618.8|93586.8|93592.6|93560.3|54
1649165020000|2022-04-05 13:23:40|93594.2|93569.2|93593.3|93568.3|93607.1|93570.2|93592.9|93555.3|40
1649165030000|2022-04-05 13:23:50|93593.1|93568.1|93600.1|93575.1|93602.1|93577.1|93592.5|93567.5|54
1649165040000|2022-04-05 13:24:00|93599.8|93574.8|93601.1|93576.1|93602.1|93577.1|93599.2|93574.2|38
1649165050000|2022-04-05 13:24:10|93602.6|93577.6|93610.8|93585.8|93612.2|93587.2|93598.5|93573.5|51
1649165060000|2022-04-05 13:24:20|93610.6|93585.6|93610.9|93585.9|93629.8|93590.2|93610.5|93577.7|49
1649165070000|2022-04-05 13:24:30|93610.7|93585.7|93615.7|93590.7|93616.6|93591.6|93610.4|93585.4|42
1649165080000|2022-04-05 13:24:40|93614.4|93589.4|93613.5|93588.5|93614.5|93589.5|93612.6|93587.6|37
1649165090000|2022-04-05 13:24:50|93612.5|93587.5|93609.1|93584.1|93614.7|93589.7|93607.8|93582.8|41
1649165100000|2022-04-05 13:25:00|93608.9|93583.9|93606.1|93581.1|93610.1|93585.1|93604|93579|53
1649165110000|2022-04-05 13:25:10|93603.6|93578.6|93631|93581|93634.4|93584.4|93600.4|93562.6|58
1649165120000|2022-04-05 13:25:20|93630.8|93580.8|93622.5|93597.5|93637.3|93597.5|93618.4|93580.6|56
1649165130000|2022-04-05 13:25:30|93622.7|93597.7|93624.7|93599.7|93627.3|93602.3|93622.7|93597.7|54
1649165140000|2022-04-05 13:25:40|93625|93600|93622.5|93597.5|93636|93605.4|93619.1|93582.8|72
1649165150000|2022-04-05 13:25:50|93623.3|93598.3|93630.6|93605.6|93630.6|93605.6|93620.5|93595.5|58
1649165160000|2022-04-05 13:26:00|93630.8|93605.8|93627.5|93602.5|93630.8|93605.8|93627.3|93602.3|29
1649165170000|2022-04-05 13:26:10|93627.6|93602.6|93630.1|93605.1|93630.1|93605.1|93627.5|93602.5|39
1649165180000|2022-04-05 13:26:20|93630|93605|93643.9|93618.9|93647.3|93618.9|93628.7|93597.3|42
1649165190000|2022-04-05 13:26:30|93643.4|93618.4|93643.1|93618.1|93647.1|93622.1|93642.1|93617.1|43
1649165200000|2022-04-05 13:26:40|93642.8|93617.8|93638|93613|93643.5|93618.5|93635.4|93610.4|58
1649165210000|2022-04-05 13:26:50|93638.1|93613.1|93640.3|93615.3|93642|93617|93636.6|93611.6|56
1649165220000|2022-04-05 13:27:00|93641.9|93616.9|93638.2|93613.2|93641.9|93616.9|93637.5|93612.5|50
1649165230000|2022-04-05 13:27:10|93639|93614|93639.4|93614.4|93639.8|93614.8|93638|93613|43
1649165240000|2022-04-05 13:27:20|93639.2|93614.2|93652.2|93627.2|93669.3|93634.3|93639.2|93614.2|56
1649165250000|2022-04-05 13:27:30|93652.1|93627.1|93650.9|93625.9|93665.3|93627.9|93650.3|93613.3|50
1649165260000|2022-04-05 13:27:40|93651|93626|93652.6|93627.6|93653.5|93628.5|93650.7|93625.7|36
1649165270000|2022-04-05 13:27:50|93652.8|93627.8|93652.3|93627.3|93653.2|93628.2|93646.7|93621.7|49
1649165280000|2022-04-05 13:28:00|93652.1|93627.1|93653|93628|93653.5|93628.5|93650.8|93625.8|44
1649165290000|2022-04-05 13:28:10|93653.3|93628.3|93675.3|93625.3|93676.1|93638.8|93652.9|93617.8|46
1649165300000|2022-04-05 13:28:20|93675.8|93625.8|93655.7|93630.7|93675.8|93637.2|93655.7|93617.6|54
1649165310000|2022-04-05 13:28:30|93655.3|93630.3|93654.1|93629.1|93657.4|93632.4|93653.6|93628.6|41
1649165320000|2022-04-05 13:28:40|93655.2|93630.2|93652.7|93627.7|93655.7|93630.7|93652|93627|36
1649165330000|2022-04-05 13:28:50|93652.6|93627.6|93651.1|93626.1|93666.3|93631|93651.1|93616.3|37
1649165340000|2022-04-05 13:29:00|93651|93626|93635.3|93610.3|93660.3|93626|93634.4|93609.4|56
1649165350000|2022-04-05 13:29:10|93635.8|93610.8|93641|93616|93643.1|93618.1|93635.8|93610.8|41
1649165360000|2022-04-05 13:29:20|93640.9|93615.9|93643.1|93618.1|93643.4|93618.4|93639.9|93614.9|41
1649165370000|2022-04-05 13:29:30|93643.2|93618.2|93657.6|93607.6|93660.3|93621.1|93642.8|93607.5|37
1649165380000|2022-04-05 13:29:40|93657.4|93607.4|93648.8|93623.8|93657.5|93625.5|93644.5|93607.4|40
1649165390000|2022-04-05 13:29:50|93648.5|93623.5|93644.1|93619.1|93655.5|93623.5|93643.2|93604.3|30
1649165400000|2022-04-05 13:30:00|93644.2|93619.2|93663.2|93638.2|93674.6|93638.4|93644.2|93611.5|56
1649165410000|2022-04-05 13:30:10|93663.3|93638.3|93651.1|93626.1|93675.9|93639.8|93650.5|93613|53
1649165420000|2022-04-05 13:30:20|93650.4|93625.4|93672.1|93622.1|93674.4|93636|93643.2|93600.6|69
1649165430000|2022-04-05 13:30:30|93671.6|93621.6|93654.3|93604.3|93671.8|93621.8|93643.8|93604.3|55
1649165440000|2022-04-05 13:30:40|93653.8|93603.8|93644.1|93594.1|93653.8|93614.7|93634.8|93594|69
1649165450000|2022-04-05 13:30:50|93644|93594|93609|93584|93644.9|93607|93607.7|93574|67
1649165460000|2022-04-05 13:31:00|93612.3|93587.3|93607.4|93557.4|93638.1|93589.5|93606.6|93556.6|65
1649165470000|2022-04-05 13:31:10|93607|93557|93626.2|93576.2|93632.4|93582.4|93591.9|93556.8|72
1649165480000|2022-04-05 13:31:20|93626.7|93576.7|93635.5|93585.5|93637.2|93593.3|93614.2|93576.7|61
1649165490000|2022-04-05 13:31:30|93635.3|93585.3|93608.6|93583.6|93635.9|93597.4|93607.1|93568.8|63
1649165500000|2022-04-05 13:31:40|93608.5|93583.5|93620.8|93570.8|93620.8|93585|93607.1|93569.2|53
1649165510000|2022-04-05 13:31:50|93620.9|93570.9|93607.1|93582.1|93622|93585.3|93602.6|93562.8|54
1649165520000|2022-04-05 13:32:00|93606.8|93581.8|93602|93577|93621|93581.8|93599.8|93563|63
1649165530000|2022-04-05 13:32:10|93600.3|93575.3|93604.9|93579.9|93619.1|93583.1|93596.4|93559.5|41
1649165540000|2022-04-05 13:32:20|93605.2|93580.2|93605|93580|93606.8|93581.8|93602.3|93577.3|40
1649165550000|2022-04-05 13:32:30|93604.9|93579.9|93604.5|93579.5|93605.2|93580.2|93604.1|93579.1|34
1649165560000|2022-04-05 13:32:40|93604.7|93579.7|93630.3|93580.3|93630.8|93590.9|93604|93576|54
1649165570000|2022-04-05 13:32:50|93630.4|93580.4|93612.5|93587.5|93630.4|93592.2|93612.4|93580.1|53
1649165580000|2022-04-05 13:33:00|93613.2|93588.2|93598.9|93573.9|93619.5|93588.2|93597.7|93559.7|60
1649165590000|2022-04-05 13:33:10|93599.6|93574.6|93606|93581|93606|93581|93599.5|93574.5|49
1649165600000|2022-04-05 13:33:20|93606.1|93581.1|93601|93576|93606.1|93581.1|93599.8|93574.8|51
1649165610000|2022-04-05 13:33:30|93602.1|93577.1|93602.1|93577.1|93603.8|93578.8|93600.5|93575.5|45
1649165620000|2022-04-05 13:33:40|93602.2|93577.2|93602.6|93577.6|93603.6|93578.6|93598.9|93573.9|47
1649165630000|2022-04-05 13:33:50|93602.3|93577.3|93600.1|93575.1|93602.5|93577.5|93597.1|93572.1|37
1649165640000|2022-04-05 13:34:00|93600|93575|93600|93575|93600.5|93575.5|93596.8|93571.8|49
1649165650000|2022-04-05 13:34:10|93599.7|93574.7|93606|93581|93607.4|93582.4|93599.6|93574.6|40
1649165660000|2022-04-05 13:34:20|93605.3|93580.3|93598.8|93573.8|93605.3|93580.3|93594.9|93569.9|58
1649165670000|2022-04-05 13:34:30|93598.9|93573.9|93587.5|93562.5|93604.6|93576|93587|93549.3|43
1649165680000|2022-04-05 13:34:40|93586.8|93561.8|93577.1|93527.1|93591.4|93566.4|93566|93527.1|65
1649165690000|2022-04-05 13:34:50|93577.8|93527.8|93557.1|93507.1|93578.6|93539.2|93544.1|93507.1|61
1649165700000|2022-04-05 13:35:00|93556.2|93506.2|93546.2|93496.2|93564.1|93529.1|93534.4|93496.2|72
1649165710000|2022-04-05 13:35:10|93544.7|93494.7|93525.4|93475.4|93544.7|93501.4|93512.2|93474.7|61
1649165720000|2022-04-05 13:35:20|93525.3|93475.3|93520.8|93495.8|93545|93504.2|93518.5|93475.3|61
1649165730000|2022-04-05 13:35:30|93520.7|93495.7|93523.6|93473.6|93543.7|93500.5|93502.9|93452.9|72
1649165740000|2022-04-05 13:35:40|93523.9|93473.9|93529.4|93504.4|93537.9|93505.3|93523.2|93473.2|64
1649165750000|2022-04-05 13:35:50|93531.2|93506.2|93518.4|93468.4|93549.1|93508.3|93504.1|93466.6|66
1649165760000|2022-04-05 13:36:00|93518.1|93468.1|93539.4|93489.4|93542|93501.8|93504.8|93466.1|69
1649165770000|2022-04-05 13:36:10|93539.3|93489.3|93549.7|93499.7|93561.3|93506.4|93531|93488.9|61
1649165780000|2022-04-05 13:36:20|93549.8|93499.8|93558.5|93508.5|93563.7|93513.7|93549.6|93499.6|60
1649165790000|2022-04-05 13:36:30|93554.5|93504.5|93564.9|93514.9|93567.8|93517.8|93554.5|93504.5|62
1649165800000|2022-04-05 13:36:40|93563.7|93513.7|93568.6|93518.6|93568.6|93523.3|93544.1|93507.3|59
1649165810000|2022-04-05 13:36:50|93568.8|93518.8|93558.7|93508.7|93568.8|93528.8|93546.7|93508.3|60
1649165820000|2022-04-05 13:37:00|93558.9|93508.9|93556.6|93506.6|93559.2|93520.3|93544.6|93503.6|59
1649165830000|2022-04-05 13:37:10|93557.2|93507.2|93542.3|93517.3|93560.8|93521|93540.6|93504.6|57
1649165840000|2022-04-05 13:37:20|93544.9|93519.9|93554.4|93504.4|93563.1|93523.4|93544.9|93504.2|63
1649165850000|2022-04-05 13:37:30|93555.3|93505.3|93553.6|93503.6|93556.2|93506.2|93553.6|93503.6|40
1649165860000|2022-04-05 13:37:40|93553.8|93503.8|93556.4|93506.4|93559.2|93520.8|93545.8|93503.8|52
1649165870000|2022-04-05 13:37:50|93556|93506|93560.1|93510.1|93562.2|93512.2|93556|93506|43
1649165880000|2022-04-05 13:38:00|93560.2|93510.2|93567.4|93517.4|93568.2|93518.2|93558.7|93508.7|57
1649165890000|2022-04-05 13:38:10|93566.4|93516.4|93563.5|93513.5|93571.8|93529.3|93551.3|93513|51
1649165900000|2022-04-05 13:38:20|93564|93514|93555.3|93505.3|93567.2|93525.6|93549.4|93505.3|51
1649165910000|2022-04-05 13:38:30|93556.3|93506.3|93552|93502|93557|93514.3|93539.2|93499.6|59
1649165920000|2022-04-05 13:38:40|93551.8|93501.8|93552.9|93502.9|93553.7|93517.2|93538|93497.8|64
1649165930000|2022-04-05 13:38:50|93553|93503|93532.1|93507.1|93553.8|93511.5|93532.1|93494.6|58
1649165940000|2022-04-05 13:39:00|93531.5|93506.5|93541.6|93516.6|93560.7|93517.8|93531.5|93493.6|71
1649165950000|2022-04-05 13:39:10|93542.3|93517.3|93553.3|93503.3|93554.2|93517.3|93538|93494.6|66
1649165960000|2022-04-05 13:39:20|93553|93503|93556|93506|93558.7|93508.7|93552.7|93502.7|44
1649165970000|2022-04-05 13:39:30|93556.2|93506.2|93537.9|93487.9|93558.3|93508.3|93531.1|93487.2|62
1649165980000|2022-04-05 13:39:40|93537.8|93487.8|93535.2|93485.2|93541.1|93491.1|93534.3|93484.3|54
1649165990000|2022-04-05 13:39:50|93534.6|93484.6|93526.4|93476.4|93535|93487.2|93511.7|93471|51
1649166000000|2022-04-05 13:40:00|93525.8|93475.8|93523.7|93473.7|93525.8|93475.8|93520.6|93470.6|56
1649166010000|2022-04-05 13:40:10|93523.3|93473.3|93536.3|93486.3|93536.5|93486.5|93523.3|93473.3|61
1649166020000|2022-04-05 13:40:20|93535.4|93485.4|93534.3|93484.3|93542.2|93502.8|93520.7|93484.1|66
1649166030000|2022-04-05 13:40:30|93534.7|93484.7|93531.5|93506.5|93545.8|93508.6|93525.9|93483.8|52
1649166040000|2022-04-05 13:40:40|93531.9|93506.9|93526.3|93501.3|93543.1|93508.7|93524.8|93487.7|48
1649166050000|2022-04-05 13:40:50|93526.9|93501.9|93525.2|93500.2|93531.6|93506.6|93524.6|93499.6|47
1649166060000|2022-04-05 13:41:00|93526.1|93501.1|93528.5|93503.5|93529.9|93504.9|93526|93501|42
1649166070000|2022-04-05 13:41:10|93527.7|93502.7|93531.2|93506.2|93531.9|93506.9|93527|93502|54
1649166080000|2022-04-05 13:41:20|93530.7|93505.7|93532.7|93507.7|93535.9|93510.9|93530.1|93505.1|58
1649166090000|2022-04-05 13:41:30|93532.8|93507.8|93529|93504|93544.1|93512.7|93527.3|93490.3|50
1649166100000|2022-04-05 13:41:40|93528.9|93503.9|93532.6|93507.6|93534.2|93509.2|93528.9|93503.9|51
1649166110000|2022-04-05 13:41:50|93532.9|93507.9|93531.4|93506.4|93533.1|93508.1|93530.3|93505.3|21
1649166120000|2022-04-05 13:42:00|93531.3|93506.3|93533.2|93508.2|93534.5|93509.5|93530.6|93505.6|30
1649166130000|2022-04-05 13:42:10|93533.5|93508.5|93532.4|93507.4|93534.8|93509.8|93531.8|93506.8|44
1649166140000|2022-04-05 13:42:20|93531.9|93506.9|93550.3|93500.3|93550.3|93514.2|93531.9|93500.3|31
1649166150000|2022-04-05 13:42:30|93549.9|93499.9|93536.5|93511.5|93550.3|93512.3|93529.4|93498.2|57
1649166160000|2022-04-05 13:42:40|93536.4|93511.4|93545.4|93495.4|93545.4|93515.2|93526.3|93495.4|58
1649166170000|2022-04-05 13:42:50|93546.3|93496.3|93532.7|93507.7|93546.3|93512.3|93531.3|93496.1|56
1649166180000|2022-04-05 13:43:00|93533.3|93508.3|93535.4|93510.4|93550.4|93510.7|93531.4|93495|52
1649166190000|2022-04-05 13:43:10|93535.5|93510.5|93539.6|93514.6|93552.6|93515.5|93534.8|93501.8|58
1649166200000|2022-04-05 13:43:20|93539.5|93514.5|93538.9|93513.9|93542.9|93517.9|93538.9|93513.9|43
1649166210000|2022-04-05 13:43:30|93538.5|93513.5|93540.2|93515.2|93543.4|93518.4|93538.5|93513.5|48
1649166220000|2022-04-05 13:43:40|93539.4|93514.4|93540.3|93515.3|93541.9|93516.9|93538.7|93513.7|38
1649166230000|2022-04-05 13:43:50|93540.7|93515.7|93538|93513|93542.9|93517.9|93537.7|93512.7|46
1649166240000|2022-04-05 13:44:00|93537.5|93512.5|93546.9|93521.9|93546.9|93521.9|93535.2|93510.2|60
1649166250000|2022-04-05 13:44:10|93545.7|93520.7|93554.1|93529.1|93555|93530|93545.7|93520.7|71
1649166260000|2022-04-05 13:44:20|93553.2|93528.2|93541.8|93516.8|93555.5|93530.5|93540.5|93515.5|61
1649166270000|2022-04-05 13:44:30|93542.2|93517.2|93539.2|93514.2|93542.3|93517.3|93538|93513|52
1649166280000|2022-04-05 13:44:40|93551.6|93501.6|93562.4|93512.4|93562.5|93524|93546.6|93501.6|59
1649166290000|2022-04-05 13:44:50|93560.3|93510.3|93567.1|93517.1|93569.2|93519.2|93560.2|93510.2|52
1649166300000|2022-04-05 13:45:00|93566.8|93516.8|93568.5|93518.5|93572.2|93530.6|93554.5|93510.9|60
1649166310000|2022-04-05 13:45:10|93567.4|93517.4|93546.8|93521.8|93567.8|93523.1|93546.2|93507.8|63
1649166320000|2022-04-05 13:45:20|93546.7|93521.7|93524.7|93474.7|93547.5|93522.5|93521.8|93471.8|50
1649166330000|2022-04-05 13:45:30|93524|93474|93531.7|93481.7|93535.1|93494.5|93514.5|93470|59
1649166340000|2022-04-05 13:45:40|93531.9|93481.9|93535|93485|93538.4|93495.1|93520.1|93481.7|36
1649166350000|2022-04-05 13:45:50|93535.3|93485.3|93524.1|93499.1|93539.5|93504.6|93520.1|93484|55
1649166360000|2022-04-05 13:46:00|93522.6|93497.6|93527.8|93502.8|93533.7|93504.1|93521.2|93483.7|56
1649166370000|2022-04-05 13:46:10|93527.7|93502.7|93531.4|93506.4|93531.8|93506.8|93527.6|93502.6|44
1649166380000|2022-04-05 13:46:20|93531|93506|93527.3|93502.3|93532.2|93507.2|93527.3|93502.3|39
1649166390000|2022-04-05 13:46:30|93527.8|93502.8|93529.3|93504.3|93532|93507|93524|93499|49
1649166400000|2022-04-05 13:46:40|93530.1|93505.1|93527.8|93502.8|93530.8|93505.8|93526.9|93501.9|44
1649166410000|2022-04-05 13:46:50|93527.5|93502.5|93525.3|93500.3|93528.6|93503.6|93523.5|93498.5|55
1649166420000|2022-04-05 13:47:00|93526|93501|93540.6|93515.6|93540.7|93515.7|93524.8|93499.8|60
1649166430000|2022-04-05 13:47:10|93538.3|93513.3|93539.7|93514.7|93541.1|93516.1|93536|93511|49
1649166440000|2022-04-05 13:47:20|93539.5|93514.5|93532.7|93507.7|93548.5|93514.8|93525.4|93498.5|46
1649166450000|2022-04-05 13:47:30|93532.9|93507.9|93522.1|93497.1|93533.5|93508.5|93518.6|93481.4|50
1649166460000|2022-04-05 13:47:40|93534.5|93484.5|93533.2|93508.2|93541.4|93514.7|93523.8|93483.7|51
1649166470000|2022-04-05 13:47:50|93533.1|93508.1|93535.6|93510.6|93537.2|93512.2|93532.6|93507.6|38
1649166480000|2022-04-05 13:48:00|93535.8|93510.8|93531.8|93506.8|93540.6|93515.6|93531.2|93506.2|48
1649166490000|2022-04-05 13:48:10|93531.9|93506.9|93535.3|93510.3|93535.3|93510.3|93531.2|93506.2|25
1649166500000|2022-04-05 13:48:20|93538.3|93513.3|93535.8|93510.8|93539|93514|93534.8|93509.8|42
1649166510000|2022-04-05 13:48:30|93536.2|93511.2|93537.8|93512.8|93537.8|93512.8|93535.4|93510.4|32
1649166520000|2022-04-05 13:48:40|93537.6|93512.6|93549|93524|93549|93524|93537.6|93512.6|38
1649166530000|2022-04-05 13:48:50|93548.8|93523.8|93551.1|93526.1|93551.8|93526.8|93548.8|93523.8|52
1649166540000|2022-04-05 13:49:00|93551|93526|93552.8|93527.8|93553|93528|93550.5|93525.5|50
1649166550000|2022-04-05 13:49:10|93552.7|93527.7|93558.5|93533.5|93559.9|93534.9|93552.6|93527.6|45
1649166560000|2022-04-05 13:49:20|93558.1|93533.1|93570|93520|93572.5|93540.3|93556.6|93518.7|60
1649166570000|2022-04-05 13:49:30|93571.1|93521.1|93574.5|93524.5|93574.5|93524.5|93568.5|93518.5|51
1649166580000|2022-04-05 13:49:40|93574.1|93524.1|93570|93520|93574.3|93532.9|93556.7|93515.9|54
1649166590000|2022-04-05 13:49:50|93569.4|93519.4|93538.9|93513.9|93570.2|93520.2|93537.4|93500.5|66
1649166600000|2022-04-05 13:50:00|93540.9|93515.9|93534.6|93509.6|93549.4|93515.9|93532.9|93495.7|53
1649166610000|2022-04-05 13:50:10|93535.9|93510.9|93543.7|93518.7|93556.1|93518.7|93535.9|93500.2|42
1649166620000|2022-04-05 13:50:20|93543.8|93518.8|93566.1|93516.1|93566.1|93524.8|93541.6|93510.3|52
1649166630000|2022-04-05 13:50:30|93565.8|93515.8|93563.9|93513.9|93566.8|93516.8|93560.6|93510.6|55
1649166640000|2022-04-05 13:50:40|93563.8|93513.8|93559.9|93509.9|93564.1|93514.1|93559.9|93509.9|42
1649166650000|2022-04-05 13:50:50|93558.8|93508.8|93523.2|93498.2|93558.9|93514.6|93523.2|93486.9|61
1649166660000|2022-04-05 13:51:00|93524.1|93499.1|93557.1|93507.1|93568.3|93518.3|93524.1|93485|57
1649166670000|2022-04-05 13:51:10|93557|93507|93575.4|93525.4|93575.6|93527.3|93548.5|93506.2|62
1649166680000|2022-04-05 13:51:20|93574.7|93524.7|93570.3|93520.3|93575.9|93525.9|93568.2|93518.2|61
1649166690000|2022-04-05 13:51:30|93570.9|93520.9|93567.7|93517.7|93571.3|93521.3|93567.6|93517.6|58
1649166700000|2022-04-05 13:51:40|93567.6|93517.6|93567.4|93517.4|93569.2|93519.2|93563.5|93513.5|55
1649166710000|2022-04-05 13:51:50|93567.6|93517.6|93571.5|93521.5|93573.3|93535.6|93557.6|93517.6|42
1649166720000|2022-04-05 13:52:00|93571.3|93521.3|93571.1|93521.1|93572.6|93522.6|93569.6|93519.6|37
1649166730000|2022-04-05 13:52:10|93571.2|93521.2|93578.6|93528.6|93578.6|93528.6|93570|93520|51
1649166740000|2022-04-05 13:52:20|93577.8|93527.8|93582.9|93532.9|93585.8|93535.8|93576.4|93526.4|53
1649166750000|2022-04-05 13:52:30|93582.1|93532.1|93554.3|93504.3|93582.1|93534.4|93551.8|93501.8|69
1649166760000|2022-04-05 13:52:40|93555.1|93505.1|93562.7|93512.7|93562.7|93525|93546.7|93502.7|55
1649166770000|2022-04-05 13:52:50|93562.3|93512.3|93560.4|93510.4|93562.7|93512.7|93559.8|93509.8|48
1649166780000|2022-04-05 13:53:00|93561|93511|93590.2|93540.2|93590.2|93542|93561|93511|57
1649166790000|2022-04-05 13:53:10|93589.8|93539.8|93590.8|93540.8|93592.8|93542.8|93588.3|93538.3|49
1649166800000|2022-04-05 13:53:20|93588.2|93538.2|93602.3|93552.3|93603|93559.8|93574.8|93536.3|59
1649166810000|2022-04-05 13:53:30|93604.5|93554.5|93596.6|93571.6|93610|93573.7|93593.1|93552.5|50
1649166820000|2022-04-05 13:53:40|93596.5|93571.5|93604.4|93554.4|93606.3|93571.5|93590.9|93553|48
1649166830000|2022-04-05 13:53:50|93604.2|93554.2|93592.8|93567.8|93604.6|93568.4|93592.3|93551.7|42
1649166840000|2022-04-05 13:54:00|93593.5|93568.5|93593.6|93568.6|93595.7|93570.7|93592.8|93567.8|47
1649166850000|2022-04-05 13:54:10|93593.3|93568.3|93594.7|93569.7|93595.5|93570.5|93590.8|93565.8|33
1649166860000|2022-04-05 13:54:20|93594.6|93569.6|93594.1|93569.1|93595.9|93570.9|93592.7|93567.7|35
1649166870000|2022-04-05 13:54:30|93593.7|93568.7|93603.9|93578.9|93604.6|93579.6|93593.7|93568.7|44
1649166880000|2022-04-05 13:54:40|93604.3|93579.3|93611.4|93586.4|93611.4|93586.4|93604.3|93579.3|46
1649166890000|2022-04-05 13:54:50|93610.8|93585.8|93611.8|93586.8|93612.1|93587.1|93610.5|93585.5|35
1649166900000|2022-04-05 13:55:00|93610.7|93585.7|93601.3|93576.3|93616|93586.5|93599.2|93564|42
1649166910000|2022-04-05 13:55:10|93601|93576|93607.8|93582.8|93607.8|93582.8|93597.8|93572.8|59
1649166920000|2022-04-05 13:55:20|93607.1|93582.1|93613.9|93588.9|93615.9|93590.9|93606.9|93581.9|38
1649166930000|2022-04-05 13:55:30|93615.7|93590.7|93613.3|93588.3|93615.7|93590.7|93611.4|93586.4|43
1649166940000|2022-04-05 13:55:40|93612.9|93587.9|93613.1|93588.1|93614.1|93589.1|93611.8|93586.8|34
1649166950000|2022-04-05 13:55:50|93613.6|93588.6|93599.3|93549.3|93617.8|93592.8|93589.6|93547.5|37
1649166960000|2022-04-05 13:56:00|93598.7|93548.7|93562.8|93537.8|93600.3|93562.9|93560.9|93532.1|55
1649166970000|2022-04-05 13:56:10|93562.4|93537.4|93561.3|93511.3|93576.3|93539.3|93547.2|93508|65
1649166980000|2022-04-05 13:56:20|93560.5|93510.5|93552.4|93527.4|93565.9|93527.4|93540.2|93509.8|58
1649166990000|2022-04-05 13:56:30|93551.3|93526.3|93559.3|93534.3|93559.3|93534.3|93549|93524|36
1649167000000|2022-04-05 13:56:40|93557.5|93532.5|93567.1|93542.1|93567.4|93542.4|93556.2|93531.2|44
1649167010000|2022-04-05 13:56:50|93568.8|93543.8|93569.9|93544.9|93571.3|93546.3|93566.9|93541.9|45
1649167020000|2022-04-05 13:57:00|93571.1|93546.1|93560.9|93535.9|93571.1|93546.1|93559.2|93534.2|54
1649167030000|2022-04-05 13:57:10|93561.2|93536.2|93564.3|93539.3|93565.7|93540.7|93560.9|93535.9|31
1649167040000|2022-04-05 13:57:20|93565|93540|93562.3|93537.3|93565.2|93540.2|93561|93536|37
1649167050000|2022-04-05 13:57:30|93561.1|93536.1|93558|93533|93561.8|93536.8|93556.4|93531.4|52
1649167060000|2022-04-05 13:57:40|93557.3|93532.3|93548|93523|93557.7|93532.7|93545.5|93520.5|65
1649167070000|2022-04-05 13:57:50|93547|93522|93551.8|93526.8|93551.8|93526.8|93546.3|93521.3|51
1649167080000|2022-04-05 13:58:00|93552|93527|93564.4|93539.4|93570|93545|93552|93527|53
1649167090000|2022-04-05 13:58:10|93566.3|93541.3|93567.4|93542.4|93572.9|93547.9|93564.7|93539.7|42
1649167100000|2022-04-05 13:58:20|93567.5|93542.5|93561.2|93536.2|93568|93543|93561.2|93536.2|36
1649167110000|2022-04-05 13:58:30|93561.5|93536.5|93562|93537|93575.2|93538.2|93558.4|93521.2|53
1649167120000|2022-04-05 13:58:40|93562.1|93537.1|93568.2|93543.2|93574.4|93549.4|93561.4|93536.4|47
1649167130000|2022-04-05 13:58:50|93568.6|93543.6|93572.6|93547.6|93572.6|93547.6|93567.6|93542.6|37
1649167140000|2022-04-05 13:59:00|93572.4|93547.4|93584.2|93559.2|93589.1|93560.7|93569.4|93534.8|60
1649167150000|2022-04-05 13:59:10|93583.6|93558.6|93596.3|93546.3|93601|93561.6|93583.2|93544.2|52
1649167160000|2022-04-05 13:59:20|93596.5|93546.5|93597.8|93547.8|93599.9|93549.9|93596.5|93546.5|39
1649167170000|2022-04-05 13:59:30|93597.7|93547.7|93603.5|93553.5|93613.3|93563.3|93597|93547|57
1649167180000|2022-04-05 13:59:40|93606.4|93556.4|93611|93561|93612.6|93562.6|93604|93554|51
1649167190000|2022-04-05 13:59:50|93610.4|93560.4|93585|93535|93610.4|93560.4|93578.6|93528.6|62
1649167200000|2022-04-05 14:00:00|93584.8|93534.8|93566.2|93516.2|93598|93534.8|93564.4|93500.9|62
1649167210000|2022-04-05 14:00:10|93566.3|93516.3|93568.5|93518.5|93576.1|93521.2|93562.7|93502.1|58
1649167220000|2022-04-05 14:00:20|93568.3|93518.3|93562.1|93512.1|93587|93537|93558.6|93508.6|67
1649167230000|2022-04-05 14:00:30|93562.5|93512.5|93568.9|93518.9|93571.9|93521.9|93551.8|93501.8|76
1649167240000|2022-04-05 14:00:40|93569.6|93519.6|93568|93518|93592.2|93552.4|93567.7|93517.7|74
1649167250000|2022-04-05 14:00:50|93567.3|93517.3|93579|93529|93579.6|93529.6|93562.1|93512.1|75
1649167260000|2022-04-05 14:01:00|93575.7|93525.7|93581.6|93531.6|93581.8|93531.8|93573.6|93523.6|62
1649167270000|2022-04-05 14:01:10|93583.1|93533.1|93583.6|93533.6|93587.2|93537.2|93581.8|93531.8|60
1649167280000|2022-04-05 14:01:20|93584|93534|93580.4|93555.4|93588.1|93558.2|93573.9|93532.9|52
1649167290000|2022-04-05 14:01:30|93581.7|93556.7|93580.3|93555.3|93583.5|93558.5|93574.6|93549.6|63
1649167300000|2022-04-05 14:01:40|93581.7|93556.7|93581.3|93556.3|93595.6|93559.2|93579.1|93541.5|62
1649167310000|2022-04-05 14:01:50|93580.1|93555.1|93570|93545|93582.2|93557.2|93569.6|93544.6|61
1649167320000|2022-04-05 14:02:00|93571|93546|93581.3|93556.3|93585.6|93560.6|93568.8|93543.8|60
1649167330000|2022-04-05 14:02:10|93583.5|93558.5|93571.1|93546.1|93589.6|93564.6|93569.7|93544.7|67
1649167340000|2022-04-05 14:02:20|93571.6|93546.6|93566.8|93541.8|93574.5|93549.5|93565.4|93540.4|49
1649167350000|2022-04-05 14:02:30|93567.8|93542.8|93566|93541|93568.9|93543.9|93562.1|93537.1|50
1649167360000|2022-04-05 14:02:40|93566.6|93541.6|93557.3|93532.3|93568.7|93543.7|93557.2|93532.2|38
1649167370000|2022-04-05 14:02:50|93557.9|93532.9|93545.4|93520.4|93562.5|93537.5|93541.6|93516.6|59
1649167380000|2022-04-05 14:03:00|93546.7|93521.7|93544|93519|93546.7|93521.7|93539.9|93514.9|52
1649167390000|2022-04-05 14:03:10|93543.9|93518.9|93533.7|93508.7|93545.9|93520.9|93533.7|93508.7|63
1649167400000|2022-04-05 14:03:20|93533.9|93508.9|93541.3|93516.3|93541.3|93516.3|93532.3|93507.3|50
1649167410000|2022-04-05 14:03:30|93540.2|93515.2|93545.4|93520.4|93545.4|93520.4|93539.8|93514.8|57
1649167420000|2022-04-05 14:03:40|93542.8|93517.8|93541.5|93516.5|93545.6|93520.6|93537.7|93512.7|48
1649167430000|2022-04-05 14:03:50|93540.3|93515.3|93538.5|93513.5|93545|93520|93536.6|93511.6|57
1649167440000|2022-04-05 14:04:00|93539.2|93514.2|93536|93511|93545.9|93520.9|93535.3|93510.3|61
1649167450000|2022-04-05 14:04:10|93535.9|93510.9|93539.4|93514.4|93540.5|93515.5|93534.5|93509.5|59
1649167460000|2022-04-05 14:04:20|93539.2|93514.2|93545.9|93520.9|93552.7|93527.7|93538.4|93513.4|57
1649167470000|2022-04-05 14:04:30|93546.4|93521.4|93549.8|93524.8|93550|93525|93546.3|93521.3|42
1649167480000|2022-04-05 14:04:40|93551|93526|93560.5|93535.5|93565.2|93540.2|93548.7|93523.7|57
1649167490000|2022-04-05 14:04:50|93561.2|93536.2|93557.8|93532.8|93562.9|93537.9|93554.7|93529.7|49
1649167500000|2022-04-05 14:05:00|93558|93533|93565.6|93540.6|93567.8|93542.8|93556.2|93531.2|52
1649167510000|2022-04-05 14:05:10|93565.2|93540.2|93593.1|93568.1|93597.4|93568.3|93563.7|93533.9|63
1649167520000|2022-04-05 14:05:20|93595.9|93570.9|93646.1|93596.1|93646.1|93605|93595.9|93563.2|78
1649167530000|2022-04-05 14:05:30|93632.7|93607.7|93638.1|93588.1|93647.9|93610.2|93622.6|93585.5|73
1649167540000|2022-04-05 14:05:40|93637.7|93587.7|93620|93595|93637.7|93601.5|93612.7|93581.6|68
1649167550000|2022-04-05 14:05:50|93619.3|93594.3|93625.6|93600.6|93629.4|93604.4|93615.8|93590.8|65
1649167560000|2022-04-05 14:06:00|93626.1|93601.1|93616.2|93591.2|93635.1|93610.1|93615.1|93590.1|71
1649167570000|2022-04-05 14:06:10|93616.5|93591.5|93621.3|93596.3|93622.9|93597.9|93611.2|93586.2|65
1649167580000|2022-04-05 14:06:20|93620.6|93595.6|93629.6|93604.6|93634.2|93609.2|93615.8|93590.8|75
1649167590000|2022-04-05 14:06:30|93629|93604|93626.2|93601.2|93629|93604|93615.6|93590.6|56
1649167600000|2022-04-05 14:06:40|93627|93602|93623.5|93598.5|93627.9|93602.9|93621.7|93596.7|66
1649167610000|2022-04-05 14:06:50|93623.8|93598.8|93627.4|93602.4|93627.4|93602.4|93623.7|93598.7|58
1649167620000|2022-04-05 14:07:00|93628.1|93603.1|93625.4|93600.4|93629.6|93604.6|93622.4|93597.4|63
1649167630000|2022-04-05 14:07:10|93625.8|93600.8|93636|93611|93636.1|93611.1|93625.2|93600.2|63
1649167640000|2022-04-05 14:07:20|93634.6|93609.6|93641.9|93616.9|93643.2|93618.2|93634.3|93609.3|67
1649167650000|2022-04-05 14:07:30|93642.1|93617.1|93687.2|93662.2|93688.7|93663.7|93642.1|93617.1|66
1649167660000|2022-04-05 14:07:40|93687|93662|93692.8|93667.8|93696.2|93671.2|93686.9|93661.9|64
1649167670000|2022-04-05 14:07:50|93694|93669|93690.5|93665.5|93694.9|93669.9|93686.9|93661.9|61
1649167680000|2022-04-05 14:08:00|93686.6|93661.6|93711.5|93661.5|93749.5|93699.5|93686|93647.4|68
1649167690000|2022-04-05 14:08:10|93711.3|93661.3|93743|93693|93746.1|93696.1|93698.5|93660.6|74
1649167700000|2022-04-05 14:08:20|93745.1|93695.1|93751.8|93701.8|93757.9|93707.9|93741.1|93691.1|70
1649167710000|2022-04-05 14:08:30|93752.9|93702.9|93750.5|93700.5|93758.3|93708.3|93748.6|93698.6|61
1649167720000|2022-04-05 14:08:40|93749.7|93699.7|93813|93734|93822.8|93748|93748.2|93698.2|70
1649167730000|2022-04-05 14:08:50|93798.6|93748.6|93786.8|93736.8|93807.8|93755.8|93774.7|93731.6|65
1649167740000|2022-04-05 14:09:00|93784.2|93734.2|93817.8|93767.8|93820|93782.7|93777.8|93734.2|74
1649167750000|2022-04-05 14:09:10|93818.5|93768.5|93798.5|93748.5|93824|93774|93796.3|93746.3|70
1649167760000|2022-04-05 14:09:20|93800.2|93750.2|93794.4|93744.4|93805.8|93761.6|93785.4|93744.4|67
1649167770000|2022-04-05 14:09:30|93797.1|93747.1|93798.4|93748.4|93799.4|93749.4|93795.9|93745.9|57
1649167780000|2022-04-05 14:09:40|93797.6|93747.6|93797.3|93747.3|93801.2|93751.2|93794.9|93744.9|52
1649167790000|2022-04-05 14:09:50|93797.7|93747.7|93790.7|93740.7|93797.7|93747.7|93786.4|93736.4|59
1649167800000|2022-04-05 14:10:00|93790.9|93740.9|93788.5|93738.5|93794.6|93756.3|93780.9|93736.7|67
1649167810000|2022-04-05 14:10:10|93788.2|93738.2|93774.1|93724.1|93788.2|93741.3|93760.1|93723.6|56
1649167820000|2022-04-05 14:10:20|93775.1|93725.1|93805.3|93755.3|93805.3|93759.1|93773.9|93723.9|56
1649167830000|2022-04-05 14:10:30|93806.1|93756.1|93801.1|93751.1|93810.5|93760.5|93799.4|93749.4|63
1649167840000|2022-04-05 14:10:40|93801.3|93751.3|93796.5|93746.5|93804|93754|93794.6|93744.6|55
1649167850000|2022-04-05 14:10:50|93796.9|93746.9|93844.7|93794.7|93852.9|93802.9|93794.5|93744.5|62
1649167860000|2022-04-05 14:11:00|93846.4|93796.4|93802.3|93752.3|93846.8|93796.8|93800.8|93750.8|68
1649167870000|2022-04-05 14:11:10|93802.8|93752.8|93807.2|93757.2|93808.1|93758.1|93800.7|93750.7|54
1649167880000|2022-04-05 14:11:20|93807.5|93757.5|93827.4|93777.4|93837.5|93787.5|93803.2|93753.2|69
1649167890000|2022-04-05 14:11:30|93826.8|93776.8|93844.4|93794.4|93845.3|93795.3|93825.1|93775.1|64
1649167900000|2022-04-05 14:11:40|93844.7|93794.7|93825.7|93775.7|93846.5|93796.5|93825.5|93775.5|46
1649167910000|2022-04-05 14:11:50|93826.7|93776.7|93796.3|93746.3|93826.9|93776.9|93794.9|93744.9|69
1649167920000|2022-04-05 14:12:00|93794.9|93744.9|93789|93739|93795.2|93745.2|93787.8|93737.8|66
1649167930000|2022-04-05 14:12:10|93788.4|93738.4|93771.6|93721.6|93788.8|93738.8|93767.7|93717.7|68
1649167940000|2022-04-05 14:12:20|93773.5|93723.5|93780.7|93730.7|93791|93741|93769.8|93719.8|64
1649167950000|2022-04-05 14:12:30|93780.1|93730.1|93798|93748|93799.9|93749.9|93778.1|93728.1|67
1649167960000|2022-04-05 14:12:40|93798.5|93748.5|93814.4|93764.4|93815.1|93767.3|93789.3|93745.9|74
1649167970000|2022-04-05 14:12:50|93814.3|93764.3|93801.6|93751.6|93814.5|93764.5|93799.4|93749.4|69
1649167980000|2022-04-05 14:13:00|93801.7|93751.7|93808.9|93758.9|93811.8|93772.1|93793.7|93751.1|64
1649167990000|2022-04-05 14:13:10|93809.4|93759.4|93811.3|93786.3|93819.6|93788.4|93795.2|93754.3|71
1649168000000|2022-04-05 14:13:20|93812.1|93787.1|93839.9|93814.9|93844.1|93814.9|93812.1|93787.1|64
1649168010000|2022-04-05 14:13:30|93838.5|93813.5|93842.3|93817.3|93853.1|93818.4|93838.5|93800.1|52
1649168020000|2022-04-05 14:13:40|93843.4|93818.4|93840.3|93815.3|93864.9|93830.3|93840.1|93809.4|64
1649168030000|2022-04-05 14:13:50|93840.5|93815.5|93856.3|93831.3|93874|93839.4|93840.3|93799.1|74
1649168040000|2022-04-05 14:14:00|93857.3|93832.3|93931.5|93881.5|93934.1|93884.1|93857.2|93819.9|79
1649168050000|2022-04-05 14:14:10|93929.1|93879.1|93920.1|93870.1|93930|93880|93905.3|93855.3|75
1649168060000|2022-04-05 14:14:20|93918.7|93868.7|93935.1|93885.1|93940.6|93890.6|93902.8|93852.8|71
1649168070000|2022-04-05 14:14:30|93931.2|93881.2|93914.8|93864.8|93947.3|93897.3|93914.8|93864.8|74
1649168080000|2022-04-05 14:14:40|93912.2|93862.2|93947.7|93897.7|93952|93914.2|93906.2|93856.2|70
1649168090000|2022-04-05 14:14:50|93948.4|93898.4|93954.6|93904.6|93955.3|93905.3|93945.4|93895.4|66
1649168100000|2022-04-05 14:15:00|93953.6|93903.6|93966.5|93916.5|93984.4|93934.4|93952.7|93902.7|73
1649168110000|2022-04-05 14:15:10|93965.6|93915.6|93951.6|93901.6|93965.6|93915.6|93950.7|93900.7|69
1649168120000|2022-04-05 14:15:20|93951.3|93901.3|93942.9|93892.9|93952.2|93902.2|93934.8|93884.8|68
1649168130000|2022-04-05 14:15:30|93941.2|93891.2|93947.5|93897.5|93952.6|93902.6|93939|93889|75
1649168140000|2022-04-05 14:15:40|93947.3|93897.3|93934.6|93884.6|93953.7|93903.7|93934.5|93884.5|68
1649168150000|2022-04-05 14:15:50|93933.6|93883.6|93929.7|93879.7|93935.4|93885.4|93929.7|93879.7|72
1649168160000|2022-04-05 14:16:00|93929.5|93879.5|93937.2|93887.2|93937.8|93899.6|93917.3|93877.9|55
1649168170000|2022-04-05 14:16:10|93936.9|93886.9|93933.8|93883.8|93941.4|93891.4|93933.4|93883.4|58
1649168180000|2022-04-05 14:16:20|93936.5|93886.5|93933.1|93883.1|93942.7|93892.7|93932.8|93882.8|53
1649168190000|2022-04-05 14:16:30|93934.7|93884.7|93938.8|93888.8|93941.2|93891.2|93933.1|93883.1|62
1649168200000|2022-04-05 14:16:40|93938.7|93888.7|93924.4|93874.4|93939.4|93895.2|93915.9|93873.4|57
1649168210000|2022-04-05 14:16:50|93924.3|93874.3|93924.8|93874.8|93927|93877|93918.8|93868.8|46
1649168220000|2022-04-05 14:17:00|93925.2|93875.2|93932.5|93882.5|93936.7|93886.7|93925.2|93875.2|52
1649168230000|2022-04-05 14:17:10|93932.9|93882.9|93903.6|93853.6|93933.7|93883.7|93893.6|93841.1|71
1649168240000|2022-04-05 14:17:20|93902.3|93852.3|93883.3|93833.3|93914.6|93855.8|93882.1|93813.2|69
1649168250000|2022-04-05 14:17:30|93884.7|93834.7|93868.1|93793.1|93888.1|93834.7|93847.1|93773.5|75
1649168260000|2022-04-05 14:17:40|93868.8|93798.8|93858|93808|93887.1|93812.8|93846.2|93780.2|66
1649168270000|2022-04-05 14:17:50|93857.9|93807.9|93879.6|93797.7|93889.5|93816.3|93855.1|93789.3|54
1649168280000|2022-04-05 14:18:00|93881.9|93796.3|93855.5|93805.5|93881.9|93826.2|93854.9|93796.3|70
1649168290000|2022-04-05 14:18:10|93858.9|93808.9|93863|93813|93867.1|93817.1|93858.4|93808.4|61
1649168300000|2022-04-05 14:18:20|93863.6|93813.6|93853.2|93803.2|93869|93819|93853|93803|62
1649168310000|2022-04-05 14:18:30|93853.4|93803.4|93875.9|93825.9|93875.9|93825.9|93848.5|93798.5|64
1649168320000|2022-04-05 14:18:40|93877.1|93827.1|93934.8|93884.8|93936.2|93886.2|93877.1|93827.1|67
1649168330000|2022-04-05 14:18:50|93934.4|93884.4|93931.7|93881.7|93938|93888|93927.3|93877.3|65
1649168340000|2022-04-05 14:19:00|93933.4|93883.4|93940.6|93890.6|93941.3|93890.6|93928.4|93870|68
1649168350000|2022-04-05 14:19:10|93938.5|93888.5|93965|93915|93965|93915|93932.6|93882.6|60
1649168360000|2022-04-05 14:19:20|93967.7|93917.7|93965.8|93940.8|93982.7|93945.6|93962.5|93912.5|61
1649168370000|2022-04-05 14:19:30|93961.8|93936.8|94041.3|93991.3|94045|93995|93961.1|93936.1|73
1649168380000|2022-04-05 14:19:40|94039.7|93989.7|94028|93978|94043.9|93993.9|94024.6|93974.6|75
1649168390000|2022-04-05 14:19:50|94028.4|93978.4|94006.3|93956.3|94028.5|93978.5|94006.3|93956.3|70
1649168400000|2022-04-05 14:20:00|94003.7|93953.7|94020.4|93970.4|94020.7|93970.7|94001.9|93951.9|66
1649168410000|2022-04-05 14:20:10|94026.3|93976.3|94049.4|93999.4|94052|94002|94026.3|93976.3|72
1649168420000|2022-04-05 14:20:20|94050.9|94000.9|94042.2|93992.2|94054.1|94004.1|94042.2|93992.2|64
1649168430000|2022-04-05 14:20:30|94041.2|93991.2|94029.3|93979.3|94041.4|93992.4|94014.7|93964.7|68
1649168440000|2022-04-05 14:20:40|94029|93979|94022.7|93972.7|94033.5|93983.5|94021.5|93971.5|63
1649168450000|2022-04-05 14:20:50|94022.5|93972.5|94032.3|93982.3|94036.9|93986.9|94022.2|93972.2|66
1649168460000|2022-04-05 14:21:00|94031.7|93981.7|94050.5|94000.5|94053.2|94003.2|94031.7|93981.7|68
1649168470000|2022-04-05 14:21:10|94051.4|94001.4|94044.3|93994.3|94074.2|94024.2|94044.3|93994.3|72
1649168480000|2022-04-05 14:21:20|94043.8|93993.8|94017|93967|94045.2|93995.2|94016.8|93966.8|68
1649168490000|2022-04-05 14:21:30|94016.8|93966.8|94029.6|93979.6|94031.5|93981.5|94014.2|93964.2|72
1649168500000|2022-04-05 14:21:40|94030|93980|94018.5|93968.5|94050.6|93989.5|94018.5|93968.5|70
1649168510000|2022-04-05 14:21:50|94018|93968|94050.4|94000.4|94050.4|94002.2|94016.9|93966.9|76
1649168520000|2022-04-05 14:22:00|94051.9|94001.9|94073|94023|94077|94027|94048.3|93998.3|74
1649168530000|2022-04-05 14:22:10|94071.3|94021.3|94096.1|94046.1|94113.7|94060.8|94070.5|94020.5|77
1649168540000|2022-04-05 14:22:20|94093.9|94043.9|94100.7|94050.7|94103.7|94053.7|94086.7|94036.7|65
1649168550000|2022-04-05 14:22:30|94100.9|94050.9|94103.6|94053.6|94104.9|94054.9|94092.3|94042.3|74
1649168560000|2022-04-05 14:22:40|94103.8|94053.8|94092.5|94042.5|94104.6|94054.6|94092.5|94042.5|65
1649168570000|2022-04-05 14:22:50|94092.8|94042.8|94082.2|94032.2|94097.7|94047.7|94081.2|94031.2|74
1649168580000|2022-04-05 14:23:00|94078.6|94028.6|94064.7|94014.7|94079.9|94029.9|94063.1|94013.1|73
1649168590000|2022-04-05 14:23:10|94064.5|94014.5|93999.2|93949.2|94064.5|94014.5|93989.2|93932.7|77
1649168600000|2022-04-05 14:23:20|93999.8|93949.8|94012|93962|94016.4|93966.4|93999.8|93949.8|75
1649168610000|2022-04-05 14:23:30|94011.8|93961.8|94005.5|93955.5|94014.7|93964.7|94001.3|93951.3|54
1649168620000|2022-04-05 14:23:40|94004.9|93954.9|94001.5|93951.5|94005.6|93955.6|93998.7|93948.7|70
1649168630000|2022-04-05 14:23:50|93999.1|93949.1|94037.7|93987.7|94043|93993|93998.6|93948.6|73
1649168640000|2022-04-05 14:24:00|94037.3|93987.3|94044.6|93994.6|94048.3|93998.3|94037.3|93987.3|63
1649168650000|2022-04-05 14:24:10|94044.5|93994.5|94043|93993|94044.5|93994.5|94036.8|93986.8|71
1649168660000|2022-04-05 14:24:20|94042.8|93992.8|94039.5|93989.5|94046.2|93996.2|94037.6|93987.6|71
1649168670000|2022-04-05 14:24:30|94038.8|93988.8|94060.8|94010.8|94064.3|94014.3|94022.9|93985.7|66
1649168680000|2022-04-05 14:24:40|94062.2|94012.2|94055.7|94005.7|94067.4|94030.7|94043.4|94005.7|68
1649168690000|2022-04-05 14:24:50|94056|94006|94053.8|94003.8|94061.7|94017.7|94036.1|93998.5|65
1649168700000|2022-04-05 14:25:00|94052.9|94002.9|94046.6|93996.6|94053.9|94003.9|94044|93994|66
1649168710000|2022-04-05 14:25:10|94045.4|93995.4|94026.1|93976.1|94046.5|93996.5|94026.1|93976.1|58
1649168720000|2022-04-05 14:25:20|94025.9|93975.9|94007.1|93957.1|94025.9|93975.9|94006.7|93956.7|61
1649168730000|2022-04-05 14:25:30|94007.4|93957.4|93997.7|93947.7|94007.5|93961.7|93970.5|93933.4|71
1649168740000|2022-04-05 14:25:40|93997.8|93947.8|93990.4|93940.4|93997.9|93947.9|93987.7|93937.7|65
1649168750000|2022-04-05 14:25:50|93990.2|93940.2|93988.4|93938.4|93996.7|93954.5|93979.5|93936.4|66
1649168760000|2022-04-05 14:26:00|93988.8|93938.8|94002|93952|94008.9|93958.9|93988.8|93938.8|65
1649168770000|2022-04-05 14:26:10|94002.1|93952.1|94011.8|93961.8|94013.5|93963.5|94002.1|93952.1|65
1649168780000|2022-04-05 14:26:20|94011.6|93961.6|94015.2|93965.2|94017.6|93967.6|94009.6|93959.6|64
1649168790000|2022-04-05 14:26:30|94015|93965|94007.4|93957.4|94015.4|93965.4|94007.2|93957.2|62
1649168800000|2022-04-05 14:26:40|94008.5|93958.5|93991|93941|94008.9|93958.9|93987.9|93937.9|72
1649168810000|2022-04-05 14:26:50|93991.7|93941.7|93951.2|93901.2|93991.9|93941.9|93950.7|93889.5|65
1649168820000|2022-04-05 14:27:00|93951.3|93901.3|93954.7|93904.7|93956.1|93906.1|93942.1|93892.1|68
1649168830000|2022-04-05 14:27:10|93954.6|93904.6|93953.1|93903.1|93960.7|93910.7|93945.3|93895.3|58
1649168840000|2022-04-05 14:27:20|93950.9|93900.9|93956.9|93906.9|93956.9|93906.9|93949.3|93899.3|54
1649168850000|2022-04-05 14:27:30|93956.2|93906.2|93974.2|93924.2|93975.3|93925.3|93956.2|93906.2|71
1649168860000|2022-04-05 14:27:40|93974.4|93924.4|93968.7|93918.7|93975.1|93925.1|93964.2|93914.2|66
1649168870000|2022-04-05 14:27:50|93968.6|93918.6|93983.5|93933.5|93983.5|93933.5|93968.6|93918.6|69
1649168880000|2022-04-05 14:28:00|93984.3|93934.3|93989.8|93939.8|93992.8|93942.8|93984.3|93934.3|62
1649168890000|2022-04-05 14:28:10|93989.7|93939.7|93987|93937|93992.3|93942.3|93985.6|93935.6|64
1649168900000|2022-04-05 14:28:20|93986.8|93936.8|93991.6|93941.6|93995.5|93945.5|93986.8|93936.8|55
1649168910000|2022-04-05 14:28:30|93991|93941|93989.8|93910.4|94002.3|93952.3|93980.1|93910.4|62
1649168920000|2022-04-05 14:28:40|93985.6|93915.2|93974|93924|93985.6|93927.3|93966.3|93903.9|66
1649168930000|2022-04-05 14:28:50|93973.1|93923.1|93961.1|93911.1|93973.8|93923.8|93958.5|93908.5|61
1649168940000|2022-04-05 14:29:00|93961.2|93911.2|93963.9|93913.9|93974.7|93924.7|93959.2|93909.2|58
1649168950000|2022-04-05 14:29:10|93964.2|93914.2|93967.1|93917.1|93973.9|93923.9|93963.8|93913.8|54
1649168960000|2022-04-05 14:29:20|93966.9|93916.9|93969.6|93919.6|93975.3|93925.3|93966.7|93916.7|57
1649168970000|2022-04-05 14:29:30|93970.2|93920.2|93963.7|93913.7|93971.5|93921.5|93963.6|93913.6|60
1649168980000|2022-04-05 14:29:40|93964.5|93914.5|93969.9|93919.9|93972|93922|93962.9|93912.9|65
1649168990000|2022-04-05 14:29:50|93970.1|93920.1|93941.6|93891.6|93972.6|93922.6|93939.7|93889.7|73
1649169000000|2022-04-05 14:30:00|93941.7|93891.7|93932.4|93882.4|93941.7|93891.7|93932.4|93882.4|63
1649169010000|2022-04-05 14:30:10|93931|93881|93928.4|93878.4|93931.6|93881.6|93923.2|93873.2|67
1649169020000|2022-04-05 14:30:20|93928.8|93878.8|93903.4|93853.4|93932.8|93882.8|93902.6|93852.6|67
1649169030000|2022-04-05 14:30:30|93900.5|93850.5|93889.9|93839.9|93901.9|93851.9|93876.6|93826.6|71
1649169040000|2022-04-05 14:30:40|93890.3|93840.3|93881.4|93831.4|93899.5|93849.5|93874.1|93831.4|72
1649169050000|2022-04-05 14:30:50|93881.6|93831.6|93882.5|93832.5|93885.9|93835.9|93872.6|93822.6|65
1649169060000|2022-04-05 14:31:00|93883.3|93833.3|93887.1|93837.1|93891.1|93841.1|93881.7|93831.7|64
1649169070000|2022-04-05 14:31:10|93886.8|93836.8|93882.5|93832.5|93887.3|93837.3|93881.7|93831.7|46
1649169080000|2022-04-05 14:31:20|93882.9|93832.9|93887.9|93837.9|93887.9|93837.9|93879.6|93829.6|58
1649169090000|2022-04-05 14:31:30|93883.9|93833.9|93931.3|93881.3|93931.3|93884.8|93883.9|93833.9|72
1649169100000|2022-04-05 14:31:40|93934.6|93884.6|93951.3|93901.3|93951.3|93901.3|93931.4|93881.4|67
1649169110000|2022-04-05 14:31:50|93950.4|93900.4|93958.2|93908.2|93961.8|93911.8|93947.5|93897.5|59
1649169120000|2022-04-05 14:32:00|93960.5|93910.5|93961.9|93911.9|93969.9|93919.9|93956.3|93906.3|56
1649169130000|2022-04-05 14:32:10|93964.7|93914.7|93962.1|93912.1|93964.8|93914.8|93957.3|93907.3|63
1649169140000|2022-04-05 14:32:20|93961.7|93911.7|93967.8|93917.8|93974.2|93924.2|93961.1|93911.1|65
1649169150000|2022-04-05 14:32:30|93970.4|93920.4|93968.9|93918.9|93972.7|93922.7|93964.9|93914.9|53
1649169160000|2022-04-05 14:32:40|93968.6|93918.6|93956.1|93906.1|93968.6|93918.6|93950.4|93900.4|59
1649169170000|2022-04-05 14:32:50|93955.1|93905.1|93961.2|93911.2|93963.9|93913.9|93954.4|93904.4|58
1649169180000|2022-04-05 14:33:00|93960.8|93910.8|93977.8|93927.8|93979.3|93929.3|93960.4|93910.4|64
1649169190000|2022-04-05 14:33:10|93980.7|93930.7|93963.8|93913.8|93983.9|93933.9|93961.4|93911.4|69
1649169200000|2022-04-05 14:33:20|93963.6|93913.6|93972.6|93922.6|93977|93927|93963.6|93913.6|62
1649169210000|2022-04-05 14:33:30|93971.8|93921.8|93974.6|93924.6|93980.7|93942.7|93963.6|93919.1|70
1649169220000|2022-04-05 14:33:40|93977.3|93927.3|93965.1|93915.1|93977.3|93927.3|93961.9|93911.9|68
1649169230000|2022-04-05 14:33:50|93965.2|93915.2|93955.2|93905.2|93969.7|93919.7|93955.2|93905.2|63
1649169240000|2022-04-05 14:34:00|93959|93909|93962.1|93912.1|93962.7|93912.7|93955.6|93905.6|68
1649169250000|2022-04-05 14:34:10|93962.8|93912.8|93962.4|93912.4|93966|93916|93954.9|93904.9|57
1649169260000|2022-04-05 14:34:20|93964.6|93914.6|93975.2|93925.2|93977.2|93927.2|93960.2|93910.2|70
1649169270000|2022-04-05 14:34:30|93977.1|93927.1|93980.6|93930.6|93983.8|93933.8|93975.4|93925.4|74
1649169280000|2022-04-05 14:34:40|93981|93931|93980.4|93930.4|93984.9|93934.9|93978.5|93928.5|73
1649169290000|2022-04-05 14:34:50|93980.5|93930.5|94041.6|93991.6|94041.6|93991.6|93967.4|93927.2|73
1649169300000|2022-04-05 14:35:00|94043.9|93993.9|94049.5|93999.5|94055.7|94005.7|94043.6|93993.6|66
1649169310000|2022-04-05 14:35:10|94049|93999|94043.2|93993.2|94050.3|94000.3|94041.3|93991.3|62
1649169320000|2022-04-05 14:35:20|94043.3|93993.3|94043.6|93993.6|94044.7|93994.7|94039.4|93989.4|58
1649169330000|2022-04-05 14:35:30|94043.3|93993.3|94045.4|93995.4|94050.1|94000.1|94043.3|93993.3|56
1649169340000|2022-04-05 14:35:40|94046.6|93996.6|94055.7|94005.7|94055.9|94005.9|94044.6|93994.6|51
1649169350000|2022-04-05 14:35:50|94055|94005|94074|94024|94074.2|94024.2|94055|94005|58
1649169360000|2022-04-05 14:36:00|94073.7|94023.7|94079.3|94029.3|94080.2|94030.2|94073.3|94023.3|53
1649169370000|2022-04-05 14:36:10|94079.9|94029.9|94079.4|94029.4|94081.8|94031.8|94077.8|94027.8|50
1649169380000|2022-04-05 14:36:20|94079.8|94029.8|94059.8|94009.8|94079.8|94029.8|94053.6|94003.6|68
1649169390000|2022-04-05 14:36:30|94060.1|94010.1|94047.7|93997.7|94060.4|94010.4|94044.5|93994.5|51
1649169400000|2022-04-05 14:36:40|94047.4|93997.4|94043.1|93993.1|94048.8|93998.8|94041.7|93991.7|49
1649169410000|2022-04-05 14:36:50|94042.9|93992.9|94038.4|93988.4|94044.8|93994.8|94035.9|93985.9|62
1649169420000|2022-04-05 14:37:00|94039.2|93989.2|94040.6|93990.6|94040.6|93990.6|94033|93983|50
1649169430000|2022-04-05 14:37:10|94040.5|93990.5|94051.9|94001.9|94052.2|94002.2|94039.1|93989.1|69
1649169440000|2022-04-05 14:37:20|94052.2|94002.2|94061.4|94011.4|94062|94012|94052.2|94002.2|66
1649169450000|2022-04-05 14:37:30|94061.1|94011.1|94093.6|94043.6|94106.2|94056.2|94061.1|94011.1|70
1649169460000|2022-04-05 14:37:40|94090.3|94040.3|94098|94048|94099.1|94049.1|94090.3|94040.3|66
1649169470000|2022-04-05 14:37:50|94099|94049|94099.9|94049.9|94103|94053|94092.9|94042.9|71
1649169480000|2022-04-05 14:38:00|94099.8|94049.8|94088|94038|94100|94050|94082.7|94032.7|69
1649169490000|2022-04-05 14:38:10|94087.3|94037.3|94088.5|94038.5|94094|94044|94084.2|94034.2|69
1649169500000|2022-04-05 14:38:20|94089|94039|94087|94037|94097.4|94047.4|94084.2|94034.2|65
1649169510000|2022-04-05 14:38:30|94085.2|94035.2|94044.5|93994.5|94086|94036|94044.5|93994.5|71
1649169520000|2022-04-05 14:38:40|94045.4|93995.4|94041.9|93991.9|94047.9|93997.9|94041.2|93991.2|58
1649169530000|2022-04-05 14:38:50|94044|93994|94023.4|93998.4|94047.8|94008.2|94021.7|93982.1|58
1649169540000|2022-04-05 14:39:00|94023.1|93998.1|94026.9|94001.9|94041.3|94006.8|94022.1|93981.3|61
1649169550000|2022-04-05 14:39:10|94026.5|94001.5|94031.8|94006.8|94033.3|94008.3|94026|94001|53
1649169560000|2022-04-05 14:39:20|94032.5|94007.5|94036.9|94011.9|94038.1|94013.1|94031.3|94006.3|53
1649169570000|2022-04-05 14:39:30|94037|94012|94053.8|94003.8|94054.6|94012|94027.9|93991.5|68
1649169580000|2022-04-05 14:39:40|94054|94004|94074.4|94024.4|94075.4|94031.3|94040.3|94003.1|72
1649169590000|2022-04-05 14:39:50|94075.6|94025.6|94071.3|94021.3|94078.6|94028.6|94069.4|94019.4|60
1649169600000|2022-04-05 14:40:00|94072.3|94022.3|94089.2|94039.2|94089.8|94039.8|94070.7|94020.7|62
1649169610000|2022-04-05 14:40:10|94087.9|94037.9|94096.9|94046.9|94104.1|94054.1|94087.9|94037.9|65
1649169620000|2022-04-05 14:40:20|94097|94047|94089.7|94039.7|94101.1|94051.1|94089.7|94039.7|53
1649169630000|2022-04-05 14:40:30|94090.5|94040.5|94095.2|94045.2|94096|94058.5|94081.9|94036.8|54
1649169640000|2022-04-05 14:40:40|94095.1|94045.1|94105.9|94080.9|94117.9|94081|94089.3|94045.1|61
1649169650000|2022-04-05 14:40:50|94106.7|94081.7|94111.8|94061.8|94115.8|94082.3|94102.3|94061.6|50
1649169660000|2022-04-05 14:41:00|94097.4|94072.4|94111.4|94061.4|94111.5|94076.7|94096.6|94060.5|51
1649169670000|2022-04-05 14:41:10|94111.5|94061.5|94081.4|94056.4|94113.4|94063.4|94075.8|94040.5|65
1649169680000|2022-04-05 14:41:20|94079.8|94054.8|94087.6|94062.6|94100.8|94065.3|94077.5|94048.1|49
1649169690000|2022-04-05 14:41:30|94088.4|94063.4|94112.6|94062.6|94112.6|94073.3|94086.8|94050|58
1649169700000|2022-04-05 14:41:40|94113.5|94063.5|94117.5|94067.5|94119.7|94081.7|94104.4|94059.5|49
1649169710000|2022-04-05 14:41:50|94116.9|94066.9|94128.9|94078.9|94135.3|94094.8|94111.7|94064.9|63
1649169720000|2022-04-05 14:42:00|94129|94079|94133.7|94083.7|94133.7|94083.7|94122.4|94072.4|55
1649169730000|2022-04-05 14:42:10|94132.5|94082.5|94133.6|94083.6|94133.6|94083.6|94122.6|94072.6|57
1649169740000|2022-04-05 14:42:20|94133.2|94083.2|94142.1|94092.1|94145.2|94107.4|94125.3|94081.1|53
1649169750000|2022-04-05 14:42:30|94142|94092|94119.8|94094.8|94142.7|94094.8|94119.8|94079.8|68
1649169760000|2022-04-05 14:42:40|94118.3|94093.3|94118.4|94093.4|94136.2|94100.2|94117.1|94079.8|75
1649169770000|2022-04-05 14:42:50|94119.5|94094.5|94115.1|94090.1|94126|94094.5|94109.9|94073.4|49
1649169780000|2022-04-05 14:43:00|94115.4|94090.4|94116.2|94091.2|94116.4|94091.4|94107.5|94082.5|55
1649169790000|2022-04-05 14:43:10|94116.4|94091.4|94123.1|94073.1|94125.6|94092.2|94110.2|94072.5|56
1649169800000|2022-04-05 14:43:20|94123.9|94073.9|94111.5|94086.5|94129|94093.1|94107.8|94073.7|61
1649169810000|2022-04-05 14:43:30|94112.9|94087.9|94090.8|94065.8|94121.6|94087.9|94090.7|94064.3|66
1649169820000|2022-04-05 14:43:40|94092.6|94067.6|94110.1|94060.1|94112.1|94070.1|94091.2|94053.3|66
1649169830000|2022-04-05 14:43:50|94109.9|94059.9|94114.1|94064.1|94114.6|94078|94097.9|94057.4|48
1649169840000|2022-04-05 14:44:00|94113.6|94063.6|94120.5|94070.5|94121|94071|94113.6|94063.6|43
1649169850000|2022-04-05 14:44:10|94120.4|94070.4|94104.2|94079.2|94122.1|94082.8|94101.9|94061.8|53
1649169860000|2022-04-05 14:44:20|94105.6|94080.6|94106.7|94056.7|94111.6|94081.8|94096.6|94053.8|67
1649169870000|2022-04-05 14:44:30|94107.9|94057.9|94107.4|94057.4|94111.2|94061.2|94104.9|94054.9|61
1649169880000|2022-04-05 14:44:40|94108|94058|94097.7|94072.7|94108|94073.2|94094.6|94058|55
1649169890000|2022-04-05 14:44:50|94096.6|94071.6|94102|94077|94105.6|94080.6|94096.6|94071.6|62
1649169900000|2022-04-05 14:45:00|94101.6|94076.6|94117.3|94092.3|94129|94092.3|94101.3|94066.6|61
1649169910000|2022-04-05 14:45:10|94117.4|94092.4|94118.4|94093.4|94120.6|94095.6|94116.3|94091.3|73
1649169920000|2022-04-05 14:45:20|94118.5|94093.5|94119.4|94094.4|94119.4|94094.4|94113.4|94088.4|60
1649169930000|2022-04-05 14:45:30|94120|94095|94130.5|94080.5|94136|94107.2|94116.3|94080.5|63
1649169940000|2022-04-05 14:45:40|94127.2|94077.2|94105.4|94080.4|94132.1|94089.5|94102.7|94075.9|60
1649169950000|2022-04-05 14:45:50|94106|94081|94110.2|94085.2|94129.8|94085.7|94106|94071.3|72
1649169960000|2022-04-05 14:46:00|94110.7|94085.7|94101|94076|94110.7|94085.7|94098.4|94073.4|53
1649169970000|2022-04-05 14:46:10|94098.7|94073.7|94109.5|94084.5|94110.5|94085.5|94098.5|94073.5|65
1649169980000|2022-04-05 14:46:20|94109.9|94084.9|94128.4|94078.4|94129.8|94084.9|94098.2|94064.2|65
1649169990000|2022-04-05 14:46:30|94129.3|94079.3|94121.2|94071.2|94133.5|94083.5|94117.1|94067.1|65
1649170000000|2022-04-05 14:46:40|94122.5|94072.5|94119.1|94069.1|94123|94073|94116|94066|56
1649170010000|2022-04-05 14:46:50|94116.2|94066.2|94117.7|94067.7|94120.1|94070.1|94116.2|94066.2|47
1649170020000|2022-04-05 14:47:00|94117.4|94067.4|94099.2|94074.2|94117.5|94079.9|94099.2|94063.9|49
1649170030000|2022-04-05 14:47:10|94100.8|94075.8|94095.1|94070.1|94110.5|94075.8|94090.6|94057.3|61
1649170040000|2022-04-05 14:47:20|94096.6|94071.6|94111.3|94086.3|94121.9|94087.2|94096.3|94067.7|58
1649170050000|2022-04-05 14:47:30|94111.7|94086.7|94115.4|94090.4|94122.7|94097.7|94111.7|94086.7|54
1649170060000|2022-04-05 14:47:40|94115|94090|94123.9|94073.9|94133.3|94093.2|94114.6|94073.9|58
1649170070000|2022-04-05 14:47:50|94126.3|94076.3|94131.3|94106.3|94133.3|94107.1|94119.7|94075.7|59
1649170080000|2022-04-05 14:48:00|94131|94106|94149.3|94099.3|94152.6|94114.9|94127.8|94098.2|72
1649170090000|2022-04-05 14:48:10|94149.7|94099.7|94132.2|94107.2|94151.2|94116.4|94130.7|94096.2|60
1649170100000|2022-04-05 14:48:20|94131.9|94106.9|94127.4|94102.4|94140.4|94107.7|94120.9|94090.4|55
1649170110000|2022-04-05 14:48:30|94128.6|94103.6|94128.5|94103.5|94130.6|94105.6|94123.7|94098.7|46
1649170120000|2022-04-05 14:48:40|94129.1|94104.1|94138.8|94113.8|94141.8|94116.8|94128.3|94103.3|69
1649170130000|2022-04-05 14:48:50|94138.7|94113.7|94139.2|94114.2|94144.2|94119.2|94137.4|94112.4|67
1649170140000|2022-04-05 14:49:00|94139.4|94114.4|94140.1|94115.1|94140.5|94115.5|94133.4|94108.4|58
1649170150000|2022-04-05 14:49:10|94139.4|94114.4|94149.2|94124.2|94151.7|94126.7|94138.5|94113.5|49
1649170160000|2022-04-05 14:49:20|94162.3|94112.3|94171.4|94121.4|94173.1|94131.7|94154.9|94112.3|62
1649170170000|2022-04-05 14:49:30|94173.9|94123.9|94182.2|94132.2|94183|94136.8|94160.4|94121.1|59
1649170180000|2022-04-05 14:49:40|94182.5|94132.5|94169|94119|94183.2|94133.2|94169|94119|55
1649170190000|2022-04-05 14:49:50|94171|94121|94154.5|94129.5|94174.1|94132.6|94153.7|94113.4|67
1649170200000|2022-04-05 14:50:00|94153.1|94128.1|94154.2|94129.2|94161.7|94136.7|94153.1|94128.1|61
1649170210000|2022-04-05 14:50:10|94153.7|94128.7|94146.8|94096.8|94164.3|94131.2|94133.3|94095|58
1649170220000|2022-04-05 14:50:20|94146.5|94096.5|94133.1|94108.1|94146.7|94111.5|94130.6|94091.7|54
1649170230000|2022-04-05 14:50:30|94132.4|94107.4|94114.2|94064.2|94134.8|94109.8|94112.5|94062.5|72
1649170240000|2022-04-05 14:50:40|94114.3|94064.3|94109.8|94059.8|94114.7|94064.7|94105.8|94055.8|58
1649170250000|2022-04-05 14:50:50|94106|94056|94095.8|94045.8|94108|94063.8|94086.8|94044.6|72
1649170260000|2022-04-05 14:51:00|94095.7|94045.7|94102.8|94052.8|94103.7|94053.7|94093.7|94043.7|63
1649170270000|2022-04-05 14:51:10|94102.7|94052.7|94097.2|94047.2|94102.7|94052.7|94096.4|94046.4|60
1649170280000|2022-04-05 14:51:20|94094.3|94044.3|94075.2|94025.2|94094.9|94044.9|94074.4|94024.4|72
1649170290000|2022-04-05 14:51:30|94073|94023|94090.5|94040.5|94099.8|94049.8|94071.2|94021.2|64
1649170300000|2022-04-05 14:51:40|94090.8|94040.8|94092.6|94042.6|94094|94044|94090|94040|51
1649170310000|2022-04-05 14:51:50|94092.3|94042.3|93997.7|93947.7|94092.9|94042.9|93988.3|93938.3|69
1649170320000|2022-04-05 14:52:00|93998.3|93948.3|93996|93946|94001.7|93951.7|93994.3|93944.3|62
1649170330000|2022-04-05 14:52:10|93996.1|93946.1|93977.6|93927.6|93996.1|93946.1|93977.2|93927.2|57
1649170340000|2022-04-05 14:52:20|93978.8|93928.8|93992.1|93942.1|93994.8|93944.8|93978.5|93928.5|53
1649170350000|2022-04-05 14:52:30|93991.9|93941.9|93985.5|93935.5|93991.9|93941.9|93982.6|93932.6|63
1649170360000|2022-04-05 14:52:40|93988.1|93938.1|93986.9|93936.9|93990|93940|93986.3|93936.3|47
1649170370000|2022-04-05 14:52:50|93987|93937|93968.9|93943.9|93996.2|93946.4|93968.9|93931.9|44
1649170380000|2022-04-05 14:53:00|93968.7|93943.7|93964.9|93914.9|93975.9|93943.7|93959.8|93909.8|67
1649170390000|2022-04-05 14:53:10|93963.4|93913.4|93965.8|93915.8|93972.2|93922.2|93963.4|93913.4|60
1649170400000|2022-04-05 14:53:20|93966.3|93916.3|93968.4|93918.4|93983.1|93940.1|93962.5|93912.5|56
1649170410000|2022-04-05 14:53:30|93968.6|93918.6|93965.8|93915.8|93970.4|93920.4|93964.4|93914.4|61
1649170420000|2022-04-05 14:53:40|93966|93916|93945.1|93920.1|93966|93921.9|93943.8|93908.8|49
1649170430000|2022-04-05 14:53:50|93945.2|93920.2|93957.9|93907.9|93964.2|93921.1|93944.9|93907.3|52
1649170440000|2022-04-05 14:54:00|93957|93907|93953.9|93903.9|93961.5|93916.7|93938.1|93902.4|61
1649170450000|2022-04-05 14:54:10|93953.8|93903.8|93958.9|93908.9|93958.9|93908.9|93950.8|93900.8|65
1649170460000|2022-04-05 14:54:20|93959.9|93909.9|93950.3|93900.3|93963.5|93923.6|93945.4|93898.1|63
1649170470000|2022-04-05 14:54:30|93950.7|93900.7|93942|93917|93954.9|93917|93940.2|93900.7|57
1649170480000|2022-04-05 14:54:40|93954.7|93904.7|93946.6|93921.6|93962.9|93924.1|93945.8|93904.7|48
1649170490000|2022-04-05 14:54:50|93945.7|93920.7|93967.6|93917.6|93967.6|93930.2|93944.8|93908.1|47
1649170500000|2022-04-05 14:55:00|93967.4|93917.4|93958.2|93933.2|93972.4|93933.3|93952.2|93914.5|61
1649170510000|2022-04-05 14:55:10|93958.1|93933.1|93990.7|93940.7|93990.8|93943.8|93958.1|93925.9|54
1649170520000|2022-04-05 14:55:20|93979.7|93954.7|93970.8|93945.8|93984|93959|93970.8|93945.8|63
1649170530000|2022-04-05 14:55:30|93970.6|93945.6|93970.2|93945.2|93972.1|93947.1|93964.6|93939.6|50
1649170540000|2022-04-05 14:55:40|93970.3|93945.3|93978|93953|93991|93953.3|93970.1|93933.7|58
1649170550000|2022-04-05 14:55:50|93977.9|93952.9|93982.8|93932.8|93989.7|93952.9|93971.2|93932.5|61
1649170560000|2022-04-05 14:56:00|93982.5|93932.5|93977.3|93927.3|93983.3|93943.2|93954.3|93925.1|69
1649170570000|2022-04-05 14:56:10|93978.7|93928.7|93964|93939|93981.4|93945.4|93961.2|93928.7|61
1649170580000|2022-04-05 14:56:20|93964.6|93939.6|93958.5|93933.5|93965.3|93940.3|93955.1|93930.1|56
1649170590000|2022-04-05 14:56:30|93958.3|93933.3|93968.3|93943.3|93976.9|93943.8|93958.3|93923.8|66
1649170600000|2022-04-05 14:56:40|93968.8|93943.8|93965.1|93940.1|93968.8|93943.8|93956.9|93931.9|64
1649170610000|2022-04-05 14:56:50|93964|93939|93953.1|93928.1|93964.9|93939.9|93953.1|93928.1|54
1649170620000|2022-04-05 14:57:00|93953.6|93928.6|93956.5|93931.5|93957.3|93932.3|93944.4|93919.4|55
1649170630000|2022-04-05 14:57:10|93958.4|93933.4|93969.1|93944.1|93971.2|93946.2|93958.4|93933.4|58
1649170640000|2022-04-05 14:57:20|93968.5|93943.5|93982|93932|93982|93945.9|93962.6|93930.1|55
1649170650000|2022-04-05 14:57:30|93970.7|93945.7|93954.7|93929.7|93971.4|93946.4|93943|93918|78
1649170660000|2022-04-05 14:57:40|93955.1|93930.1|93956.1|93906.1|93960.3|93933|93935.2|93906|68
1649170670000|2022-04-05 14:57:50|93956|93906|93936.4|93911.4|93957.6|93915.5|93935|93899.3|66
1649170680000|2022-04-05 14:58:00|93936.1|93911.1|93940.9|93915.9|93951.1|93916.5|93929|93898|73
1649170690000|2022-04-05 14:58:10|93943.8|93918.8|93954.2|93929.2|93965.8|93940.8|93943.1|93911.3|78
1649170700000|2022-04-05 14:58:20|93954.5|93929.5|93936.6|93911.6|93955.5|93930.5|93929.1|93904.1|71
1649170710000|2022-04-05 14:58:30|93935.9|93910.9|93938.5|93913.5|93940|93915|93933.9|93908.9|63
1649170720000|2022-04-05 14:58:40|93939.2|93914.2|93940.3|93915.3|93941|93916|93936.1|93911.1|53
1649170730000|2022-04-05 14:58:50|93940|93915|93938.4|93913.4|93941.6|93916.6|93935|93910|62
1649170740000|2022-04-05 14:59:00|93938.7|93913.7|93945.9|93920.9|93946.4|93921.4|93933.4|93908.4|56
1649170750000|2022-04-05 14:59:10|93946.4|93921.4|93949.2|93924.2|93953.2|93928.2|93946.4|93921.4|62
1649170760000|2022-04-05 14:59:20|93949.3|93924.3|93974.5|93949.5|93975.7|93950.7|93949.1|93924.1|65
1649170770000|2022-04-05 14:59:30|93969.9|93944.9|93987.8|93962.8|93988.1|93963.1|93969.9|93944.9|65
1649170780000|2022-04-05 14:59:40|93987.7|93962.7|93960.7|93935.7|93988.4|93963.4|93958.9|93933.9|66
1649170790000|2022-04-05 14:59:50|93961.1|93936.1|93970.1|93945.1|93972.3|93947.3|93947.6|93922.6|70
1649170800000|2022-04-05 15:00:00|93968.2|93943.2|93959.4|93934.4|93968.6|93943.6|93952.1|93927.1|70
1649170810000|2022-04-05 15:00:10|93959.1|93934.1|93960.1|93935.1|93960.5|93935.5|93955.1|93930.1|55
1649170820000|2022-04-05 15:00:20|93960.2|93935.2|93961.4|93936.4|93970|93945|93960.1|93935.1|63
1649170830000|2022-04-05 15:00:30|93961|93936|93950.6|93925.6|93961.6|93936.6|93942.9|93917.9|57
1649170840000|2022-04-05 15:00:40|93950.7|93925.7|93951.6|93926.6|93969.4|93944.4|93947.4|93922.4|65
1649170850000|2022-04-05 15:00:50|93950.8|93925.8|93952.1|93927.1|93956|93931|93949.8|93924.8|54
1649170860000|2022-04-05 15:01:00|93952.7|93927.7|93939.8|93914.8|93954.7|93929.7|93935.3|93910.3|67
1649170870000|2022-04-05 15:01:10|93940.9|93915.9|93947.7|93922.7|93954.3|93929.3|93940.9|93915.9|68
1649170880000|2022-04-05 15:01:20|93948.5|93923.5|93943.1|93918.1|93955.6|93930.6|93932.8|93907.8|70
1649170890000|2022-04-05 15:01:30|93943.7|93918.7|93942.4|93917.4|93943.7|93918.7|93931.4|93906.4|64
1649170900000|2022-04-05 15:01:40|93943|93918|93943.9|93918.9|93943.9|93918.9|93933.5|93908.5|68
1649170910000|2022-04-05 15:01:50|93943.7|93918.7|93955.7|93930.7|93955.7|93930.7|93941.5|93916.5|63
1649170920000|2022-04-05 15:02:00|93955.4|93930.4|93954.1|93929.1|93957.5|93932.5|93953.9|93928.9|48
1649170930000|2022-04-05 15:02:10|93955.4|93930.4|93984.5|93934.5|93985.6|93943|93954.1|93926.5|70
1649170940000|2022-04-05 15:02:20|93985.5|93935.5|93987.2|93937.2|93997.6|93947.6|93984.3|93934.3|72
1649170950000|2022-04-05 15:02:30|93984.5|93934.5|93990.2|93940.2|93992.4|93942.4|93972.2|93922.2|66
1649170960000|2022-04-05 15:02:40|93990.5|93940.5|94016.2|93966.2|94016.2|93966.2|93989.6|93939.6|70
1649170970000|2022-04-05 15:02:50|94017.2|93967.2|94017|93967|94021.5|93971.5|94014.7|93964.7|61
1649170980000|2022-04-05 15:03:00|94017.1|93967.1|94036.5|93986.5|94038.6|93988.6|94017.1|93967.1|69
1649170990000|2022-04-05 15:03:10|94036.4|93986.4|94044.3|94019.3|94044.3|94019.3|94027|93985.2|53
1649171000000|2022-04-05 15:03:20|94051.2|94026.2|94089.7|94064.7|94091.2|94066.2|94051.2|94026.2|58
1649171010000|2022-04-05 15:03:30|94089|94064|94103.7|94053.7|94104.8|94067.8|94084.4|94052|54
1649171020000|2022-04-05 15:03:40|94103.6|94053.6|94103.9|94053.9|94105.1|94055.1|94099.8|94049.8|45
1649171030000|2022-04-05 15:03:50|94102.5|94052.5|94088.4|94063.4|94102.5|94066.7|94085|94051.3|56
1649171040000|2022-04-05 15:04:00|94088.1|94063.1|94079.2|94029.2|94088.1|94063.1|94072.2|94029.2|58
1649171050000|2022-04-05 15:04:10|94079.1|94029.1|94077.5|94027.5|94079.6|94043|94062|94022.4|55
1649171060000|2022-04-05 15:04:20|94077.2|94027.2|94065|94015|94077.2|94027.2|94063|94013|57
1649171070000|2022-04-05 15:04:30|94064.9|94014.9|94089.7|94039.7|94090.5|94040.5|94064|94014|59
1649171080000|2022-04-05 15:04:40|94089.9|94039.9|94098.4|94048.4|94098.4|94059.4|94084.4|94036.4|58
1649171090000|2022-04-05 15:04:50|94099.3|94049.3|94108.4|94058.4|94116.9|94074.9|94098.3|94049.3|65
1649171100000|2022-04-05 15:05:00|94108.6|94058.6|94102.4|94052.4|94109.6|94059.6|94098.5|94048.5|65
1649171110000|2022-04-05 15:05:10|94102.9|94052.9|94059.2|94034.2|94102.9|94052.9|94058.1|94020.1|51
1649171120000|2022-04-05 15:05:20|94059.6|94034.6|94056.3|94031.3|94069.6|94035|94052.7|94017.1|53
1649171130000|2022-04-05 15:05:30|94057|94032|93990.2|93940.2|94057|94032|93988.3|93938.3|76
1649171140000|2022-04-05 15:05:40|93991.4|93941.4|93993.4|93943.4|93996.4|93946.4|93983.5|93933.5|67
1649171150000|2022-04-05 15:05:50|93994.6|93944.6|94017.4|93967.4|94018.4|93968.4|93993.9|93943.9|61
1649171160000|2022-04-05 15:06:00|94016.8|93966.8|94025|93975|94025|93975|94014.4|93964.4|60
1649171170000|2022-04-05 15:06:10|94024.8|93974.8|94034.2|93984.2|94034.4|93984.4|94022.6|93972.6|56
1649171180000|2022-04-05 15:06:20|94033.4|93983.4|94030.4|93980.4|94033.4|93983.4|94023.8|93973.8|60
1649171190000|2022-04-05 15:06:30|94030.2|93980.2|94027.4|93977.4|94030.2|93980.2|94025.2|93975.2|41
1649171200000|2022-04-05 15:06:40|94027.6|93977.6|94029.4|93979.4|94031.7|93981.7|94024.9|93974.9|53
1649171210000|2022-04-05 15:06:50|94029.6|93979.6|94047|93997|94048.1|93998.1|94026.4|93976.4|58
1649171220000|2022-04-05 15:07:00|94047.5|93997.5|94048.7|93998.7|94053.7|94003.7|94045.7|93995.7|50
1649171230000|2022-04-05 15:07:10|94050.8|94000.8|94053.6|94003.6|94053.6|94003.6|94049.9|93999.9|43
1649171240000|2022-04-05 15:07:20|94055.2|94005.2|94053.5|94003.5|94055.5|94005.5|94047.6|93997.6|52
1649171250000|2022-04-05 15:07:30|94053.4|94003.4|94054.1|94004.1|94056.7|94006.7|94052.2|94002.2|48
1649171260000|2022-04-05 15:07:40|94054.8|94004.8|94068.8|94018.8|94069.5|94019.5|94054.8|94004.8|59
1649171270000|2022-04-05 15:07:50|94067.4|94017.4|94072.2|94022.2|94076.4|94026.4|94066.2|94016.2|52
1649171280000|2022-04-05 15:08:00|94072.5|94022.5|94069.8|94019.8|94073.7|94023.7|94069.5|94019.5|50
1649171290000|2022-04-05 15:08:10|94070.1|94020.1|94060.5|94010.5|94071.1|94021.1|94059.6|94009.6|64
1649171300000|2022-04-05 15:08:20|94060.3|94010.3|94058.9|94008.9|94061.8|94011.8|94054.7|94004.7|56
1649171310000|2022-04-05 15:08:30|94060.5|94010.5|94076.5|94026.5|94091.1|94041.1|94055.2|94009.9|63
1649171320000|2022-04-05 15:08:40|94073.8|94023.8|94066|94016|94079.4|94029.4|94065.7|94015.7|60
1649171330000|2022-04-05 15:08:50|94066.2|94016.2|94073.3|94023.3|94075.5|94025.5|94064.1|94014.1|53
1649171340000|2022-04-05 15:09:00|94073.2|94023.2|94075|94025|94080|94030|94072.9|94022.9|43
1649171350000|2022-04-05 15:09:10|94074.8|94024.8|94079.3|94029.3|94079.8|94029.8|94074.7|94024.7|39
1649171360000|2022-04-05 15:09:20|94079.1|94029.1|94078.1|94028.1|94080.4|94030.4|94078|94028|41
1649171370000|2022-04-05 15:09:30|94076.8|94026.8|94073.6|94023.6|94079.5|94029.5|94073.3|94023.3|43
1649171380000|2022-04-05 15:09:40|94071.9|94021.9|94065.4|94015.4|94071.9|94021.9|94062.9|94012.9|54
1649171390000|2022-04-05 15:09:50|94065.2|94015.2|94067.8|94017.8|94069|94019|94062.7|94012.7|44
1649171400000|2022-04-05 15:10:00|94067.7|94017.7|94071|94021|94075.3|94025.3|94062.6|94012.6|58
1649171410000|2022-04-05 15:10:10|94072.5|94022.5|94083.1|94033.1|94086.3|94036.3|94070.7|94020.7|60
1649171420000|2022-04-05 15:10:20|94083.3|94033.3|94076.2|94026.2|94083.7|94033.7|94074.4|94024.4|52
1649171430000|2022-04-05 15:10:30|94076.3|94026.3|94085.1|94035.1|94089|94039|94075.9|94025.9|61
1649171440000|2022-04-05 15:10:40|94085|94035|94087.2|94037.2|94087.5|94050|94073.5|94030.7|62
1649171450000|2022-04-05 15:10:50|94087|94037|94094.7|94044.7|94095|94045|94083|94033|56
1649171460000|2022-04-05 15:11:00|94094.5|94044.5|94125.6|94100.6|94135|94100.6|94092|94042|51
1649171470000|2022-04-05 15:11:10|94126.8|94101.8|94141.8|94091.8|94142.8|94101.8|94123.8|94083.1|58
1649171480000|2022-04-05 15:11:20|94142.8|94092.8|94145.4|94095.4|94146.5|94096.5|94142|94092|37
1649171490000|2022-04-05 15:11:30|94145.2|94095.2|94138.1|94088.1|94145.4|94095.4|94135.9|94085.9|49
1649171500000|2022-04-05 15:11:40|94135.8|94085.8|94138.6|94088.6|94138.6|94088.6|94132.2|94082.2|51
1649171510000|2022-04-05 15:11:50|94138.8|94088.8|94128.6|94078.6|94139.2|94089.2|94127.3|94077.3|42
1649171520000|2022-04-05 15:12:00|94127.4|94077.4|94126.7|94076.7|94127.5|94077.5|94124.9|94074.9|40
1649171530000|2022-04-05 15:12:10|94126.9|94076.9|94114.2|94089.2|94126.9|94092.9|94114.2|94070.9|44
1649171540000|2022-04-05 15:12:20|94126.3|94076.3|94115.6|94090.6|94126.5|94091.9|94109.5|94074.7|57
1649171550000|2022-04-05 15:12:30|94115.7|94090.7|94144.3|94094.3|94144.3|94105.8|94113.5|94088.5|59
1649171560000|2022-04-05 15:12:40|94145.5|94095.5|94135.6|94110.6|94154.4|94117.1|94135.2|94094.8|64
1649171570000|2022-04-05 15:12:50|94136.7|94111.7|94198.9|94148.9|94199.9|94149.9|94136.7|94100.8|74
1649171580000|2022-04-05 15:13:00|94200.2|94150.2|94188.1|94138.1|94200.7|94150.7|94185.3|94135.3|71
1649171590000|2022-04-05 15:13:10|94188.6|94138.6|94188|94138|94192.2|94142.2|94187.5|94137.5|51
1649171600000|2022-04-05 15:13:20|94187.2|94137.2|94194.7|94144.7|94197.7|94147.7|94187|94137|59
1649171610000|2022-04-05 15:13:30|94195|94145|94195.2|94145.2|94206|94164.5|94188.4|94144.5|59
1649171620000|2022-04-05 15:13:40|94193.6|94143.6|94152.3|94102.3|94193.6|94143.6|94146|94096|65
1649171630000|2022-04-05 15:13:50|94151.6|94101.6|94135.3|94085.3|94151.6|94101.6|94135.3|94085.3|47
1649171640000|2022-04-05 15:14:00|94136|94086|94123.1|94073.1|94136.2|94086.2|94121.4|94071.4|58
1649171650000|2022-04-05 15:14:10|94123|94073|94108.3|94058.3|94128.6|94078.6|94107|94057|61
1649171660000|2022-04-05 15:14:20|94112.9|94062.9|94125.9|94075.9|94128.6|94078.6|94112.9|94062.9|64
1649171670000|2022-04-05 15:14:30|94128.4|94078.4|94132.4|94082.4|94135.8|94085.8|94128.3|94078.3|57
1649171680000|2022-04-05 15:14:40|94132.6|94082.6|94136.7|94086.7|94136.7|94086.7|94131.1|94081.1|41
1649171690000|2022-04-05 15:14:50|94136.3|94086.3|94131.3|94081.3|94136.8|94086.8|94131.1|94081.1|36
1649171700000|2022-04-05 15:15:00|94132|94082|94154.7|94104.7|94159|94109|94132|94082|66
1649171710000|2022-04-05 15:15:10|94155|94105|94168.4|94118.4|94170.7|94120.7|94151.2|94101.2|63
1649171720000|2022-04-05 15:15:20|94169.2|94119.2|94179.2|94129.2|94179.5|94129.5|94168.2|94118.2|65
1649171730000|2022-04-05 15:15:30|94178.5|94128.5|94191.3|94141.3|94191.6|94141.6|94178|94128|58
1649171740000|2022-04-05 15:15:40|94190.9|94140.9|94205.4|94155.4|94205.5|94155.5|94190.1|94140.1|66
1649171750000|2022-04-05 15:15:50|94205.5|94155.5|94175.5|94125.5|94214.1|94164.1|94173|94123|69
1649171760000|2022-04-05 15:16:00|94175.1|94125.1|94161.8|94111.8|94177.4|94127.4|94161.4|94111.4|47
1649171770000|2022-04-05 15:16:10|94149.4|94124.4|94175.3|94125.3|94175.3|94125.3|94148.9|94111.5|44
1649171780000|2022-04-05 15:16:20|94174.7|94124.7|94173.2|94123.2|94176.8|94126.8|94169.4|94119.4|36
1649171790000|2022-04-05 15:16:30|94174.3|94124.3|94172.4|94122.4|94179.8|94129.8|94164.9|94114.9|35
1649171800000|2022-04-05 15:16:40|94172.3|94122.3|94172.4|94122.4|94175.5|94125.5|94167.5|94117.5|45
1649171810000|2022-04-05 15:16:50|94169.7|94119.7|94168.3|94118.3|94173.5|94123.5|94164.8|94114.8|52
1649171820000|2022-04-05 15:17:00|94168.4|94118.4|94164.3|94114.3|94169.2|94130.4|94152|94112.7|58
1649171830000|2022-04-05 15:17:10|94164.4|94114.4|94169|94119|94170.1|94120.1|94163.1|94113.1|48
1649171840000|2022-04-05 15:17:20|94169.1|94119.1|94164.8|94114.8|94169.8|94119.8|94160.8|94110.8|51
1649171850000|2022-04-05 15:17:30|94161.7|94111.7|94166.1|94116.1|94166.1|94116.1|94160.7|94110.7|39
1649171860000|2022-04-05 15:17:40|94166|94116|94163.2|94113.2|94167.1|94117.1|94161.6|94111.6|47
1649171870000|2022-04-05 15:17:50|94162|94112|94163.9|94113.9|94165.6|94115.6|94162|94112|35
1649171880000|2022-04-05 15:18:00|94164.2|94114.2|94159.5|94109.5|94164.9|94114.9|94154.5|94104.5|45
1649171890000|2022-04-05 15:18:10|94159.4|94109.4|94157.6|94107.6|94159.8|94109.8|94154.1|94104.1|36
1649171900000|2022-04-05 15:18:20|94157.1|94107.1|94153.5|94103.5|94159.3|94109.3|94150.4|94100.4|27
1649171910000|2022-04-05 15:18:30|94152.9|94102.9|94138|94088|94153.2|94103.2|94135.7|94085.7|52
1649171920000|2022-04-05 15:18:40|94138.3|94088.3|94141.5|94091.5|94143.8|94093.8|94138.2|94088.2|47
1649171930000|2022-04-05 15:18:50|94140.9|94090.9|94142.5|94092.5|94147.1|94097.1|94140.9|94090.9|30
1649171940000|2022-04-05 15:19:00|94143|94093|94147|94097|94147.8|94097.8|94136.8|94086.8|43
1649171950000|2022-04-05 15:19:10|94146.2|94096.2|94158|94108|94158.4|94108.4|94146.2|94096.2|43
1649171960000|2022-04-05 15:19:20|94160.9|94110.9|94169.5|94119.5|94170.5|94120.5|94160.9|94110.9|44
1649171970000|2022-04-05 15:19:30|94169.3|94119.3|94169.5|94119.5|94170|94120|94168.3|94118.3|34
1649171980000|2022-04-05 15:19:40|94169.9|94119.9|94173.6|94123.6|94175.2|94125.2|94168.9|94118.9|43
1649171990000|2022-04-05 15:19:50|94173.5|94123.5|94173.7|94123.7|94173.8|94123.8|94171.4|94121.4|34
1649172000000|2022-04-05 15:20:00|94173.6|94123.6|94175.4|94125.4|94176.5|94126.5|94172.5|94122.5|48
1649172010000|2022-04-05 15:20:10|94175|94125|94174.6|94124.6|94176.4|94126.4|94171.3|94121.3|41
1649172020000|2022-04-05 15:20:20|94174.2|94124.2|94173.2|94123.2|94177.3|94127.3|94170.7|94120.7|55
1649172030000|2022-04-05 15:20:30|94173.6|94123.6|94167.7|94117.7|94177.1|94127.1|94166.6|94116.6|50
1649172040000|2022-04-05 15:20:40|94167.5|94117.5|94162.1|94112.1|94167.5|94117.5|94158.4|94108.4|54
1649172050000|2022-04-05 15:20:50|94162.6|94112.6|94158.4|94108.4|94162.7|94112.7|94157|94107|29
1649172060000|2022-04-05 15:21:00|94158.3|94108.3|94152.9|94102.9|94158.8|94108.8|94152.8|94102.8|43
1649172070000|2022-04-05 15:21:10|94153.6|94103.6|94157.5|94107.5|94159.4|94109.4|94153.6|94103.6|39
1649172080000|2022-04-05 15:21:20|94157.6|94107.6|94156.6|94106.6|94158|94108|94154.2|94104.2|33
1649172090000|2022-04-05 15:21:30|94156.8|94106.8|94156.4|94106.4|94159|94109|94155.5|94105.5|29
1649172100000|2022-04-05 15:21:40|94156.8|94106.8|94149.7|94099.7|94157.1|94107.1|94147.5|94097.5|51
1649172110000|2022-04-05 15:21:50|94149.8|94099.8|94141.2|94091.2|94151.4|94101.4|94140.9|94090.9|40
1649172120000|2022-04-05 15:22:00|94141.8|94091.8|94126.8|94076.8|94146.7|94096.7|94126.8|94076.8|53
1649172130000|2022-04-05 15:22:10|94127.8|94077.8|94119.2|94069.2|94128.7|94078.7|94118.4|94068.4|63
1649172140000|2022-04-05 15:22:20|94120|94070|94124.3|94074.3|94124.3|94090.1|94105.9|94069.4|48
1649172150000|2022-04-05 15:22:30|94124.9|94074.9|94120.8|94070.8|94125.2|94075.2|94116.2|94066.2|68
1649172160000|2022-04-05 15:22:40|94121.1|94071.1|94123.5|94073.5|94123.5|94073.5|94120|94070|49
1649172170000|2022-04-05 15:22:50|94123.4|94073.4|94123.5|94073.5|94123.7|94073.7|94119.1|94069.1|37
1649172180000|2022-04-05 15:23:00|94123.4|94073.4|94120|94070|94123.6|94073.6|94119.3|94069.3|47
1649172190000|2022-04-05 15:23:10|94120.2|94070.2|94109.4|94059.4|94124.6|94075.1|94097.5|94058.8|70
1649172200000|2022-04-05 15:23:20|94110.1|94060.1|94116.7|94066.7|94117|94067|94110.1|94060.1|65
1649172210000|2022-04-05 15:23:30|94117.1|94067.1|94113|94063|94117.2|94067.2|94111.6|94061.6|68
1649172220000|2022-04-05 15:23:40|94112.9|94062.9|94120.2|94070.2|94120.6|94070.6|94112.9|94062.9|48
1649172230000|2022-04-05 15:23:50|94120.1|94070.1|94117.8|94067.8|94121.9|94071.9|94116|94066|60
1649172240000|2022-04-05 15:24:00|94117.7|94067.7|94117.1|94067.1|94118.3|94068.3|94114.2|94064.2|46
1649172250000|2022-04-05 15:24:10|94117|94067|94121|94071|94121|94071|94114.2|94064.2|32
1649172260000|2022-04-05 15:24:20|94121.1|94071.1|94127.1|94077.1|94128.7|94078.7|94121.1|94071.1|44
1649172270000|2022-04-05 15:24:30|94127.9|94077.9|94122.3|94097.3|94132|94097.3|94110|94074.1|68
1649172280000|2022-04-05 15:24:40|94124|94099|94130.7|94080.7|94135.5|94099|94122.4|94080|63
1649172290000|2022-04-05 15:24:50|94131.9|94081.9|94116.5|94091.5|94133.3|94092.5|94116.5|94080.2|58
1649172300000|2022-04-05 15:25:00|94115.6|94090.6|94131.1|94081.1|94132.3|94091|94115.6|94077.9|48
1649172310000|2022-04-05 15:25:10|94131|94081|94131.2|94081.2|94133.3|94083.3|94129.5|94079.5|45
1649172320000|2022-04-05 15:25:20|94130.8|94080.8|94127.4|94077.4|94132.6|94082.6|94126.2|94076.2|49
1649172330000|2022-04-05 15:25:30|94127.7|94077.7|94131.9|94081.9|94136|94086|94126.3|94076.3|49
1649172340000|2022-04-05 15:25:40|94133.9|94083.9|94136.2|94086.2|94139.4|94089.4|94132.3|94082.3|46
1649172350000|2022-04-05 15:25:50|94136|94086|94135.4|94085.4|94137.1|94087.1|94133.8|94083.8|42
1649172360000|2022-04-05 15:26:00|94135.3|94085.3|94135.8|94085.8|94135.9|94085.9|94132.6|94082.6|50
1649172370000|2022-04-05 15:26:10|94135.4|94085.4|94134.5|94084.5|94137.5|94087.5|94134.5|94084.5|41
1649172380000|2022-04-05 15:26:20|94134.3|94084.3|94136|94086|94136|94086|94133.5|94083.5|44
1649172390000|2022-04-05 15:26:30|94135.9|94085.9|94140.6|94090.6|94143.9|94093.9|94134.7|94084.7|33
1649172400000|2022-04-05 15:26:40|94140.4|94090.4|94132.8|94082.8|94143.7|94093.7|94127.7|94077.7|54
1649172410000|2022-04-05 15:26:50|94132.2|94082.2|94107.9|94057.9|94132.9|94082.9|94107.9|94057.9|57
1649172420000|2022-04-05 15:27:00|94108.9|94058.9|94106.8|94056.8|94109.3|94059.3|94105.6|94055.6|52
1649172430000|2022-04-05 15:27:10|94106.7|94056.7|94131.7|94081.7|94136.3|94086.3|94106|94056|58
1649172440000|2022-04-05 15:27:20|94132.1|94082.1|94132.4|94082.4|94134.5|94084.5|94131.7|94081.7|49
1649172450000|2022-04-05 15:27:30|94132.3|94082.3|94131.4|94081.4|94133|94083|94130.7|94080.7|49
1649172460000|2022-04-05 15:27:40|94135.1|94085.1|94152.7|94102.7|94153.1|94103.1|94135.1|94085.1|65
1649172470000|2022-04-05 15:27:50|94152.4|94102.4|94150.8|94125.8|94161.7|94125.8|94147.1|94102.4|57
1649172480000|2022-04-05 15:28:00|94150.7|94125.7|94181.8|94131.8|94182.5|94132.5|94150.4|94119.1|60
1649172490000|2022-04-05 15:28:10|94181.7|94131.7|94178.2|94128.2|94181.7|94131.7|94177|94127|54
1649172500000|2022-04-05 15:28:20|94178.4|94128.4|94177.2|94127.2|94180.1|94130.1|94176.6|94126.6|54
1649172510000|2022-04-05 15:28:30|94177.1|94127.1|94182.1|94132.1|94183.8|94133.8|94176.4|94126.4|46
1649172520000|2022-04-05 15:28:40|94182.2|94132.2|94182.2|94132.2|94185.1|94135.1|94178.9|94128.9|66
1649172530000|2022-04-05 15:28:50|94182.5|94132.5|94183.3|94133.3|94184.1|94134.1|94179.3|94129.3|42
1649172540000|2022-04-05 15:29:00|94183.1|94133.1|94200.4|94150.4|94200.4|94154.9|94174|94131.3|61
1649172550000|2022-04-05 15:29:10|94200.5|94150.5|94198.9|94148.9|94200.8|94150.8|94195.6|94145.6|52
1649172560000|2022-04-05 15:29:20|94199.3|94149.3|94207.4|94157.4|94207.4|94157.4|94198.4|94148.4|50
1649172570000|2022-04-05 15:29:30|94207.3|94157.3|94210.7|94160.7|94211.4|94161.4|94205.9|94155.9|49
1649172580000|2022-04-05 15:29:40|94210.5|94160.5|94203.9|94153.9|94210.6|94160.6|94203.5|94153.5|57
1649172590000|2022-04-05 15:29:50|94203.6|94153.6|94195.2|94145.2|94212.9|94162.9|94193|94143|53
1649172600000|2022-04-05 15:30:00|94195.1|94145.1|94216.4|94166.4|94219.6|94169.6|94183.1|94133.1|61
1649172610000|2022-04-05 15:30:10|94216.2|94166.2|94197.9|94147.9|94219.8|94169.8|94189.5|94139.5|56
1649172620000|2022-04-05 15:30:20|94197.6|94147.6|94195.6|94145.6|94200|94150|94193.5|94143.5|57
1649172630000|2022-04-05 15:30:30|94194.5|94144.5|94196.7|94146.7|94196.7|94146.7|94190.2|94140.2|51
1649172640000|2022-04-05 15:30:40|94196.9|94146.9|94191.6|94141.6|94197.3|94147.3|94190.9|94140.9|38
1649172650000|2022-04-05 15:30:50|94192.8|94142.8|94197.9|94147.9|94197.9|94147.9|94192.8|94142.8|48
1649172660000|2022-04-05 15:31:00|94196.4|94146.4|94187.9|94137.9|94196.4|94146.4|94187.9|94137.9|46
1649172670000|2022-04-05 15:31:10|94188.7|94138.7|94190.9|94140.9|94190.9|94140.9|94187.6|94137.6|37
1649172680000|2022-04-05 15:31:20|94191.3|94141.3|94182.5|94132.5|94191.3|94141.3|94182.5|94132.5|56
1649172690000|2022-04-05 15:31:30|94182.9|94132.9|94185.3|94135.3|94185.9|94135.9|94179.6|94129.6|39
1649172700000|2022-04-05 15:31:40|94185.2|94135.2|94187.1|94137.1|94187.3|94137.3|94183.7|94133.7|44
1649172710000|2022-04-05 15:31:50|94187|94137|94184|94134|94187.9|94137.9|94184|94134|42
1649172720000|2022-04-05 15:32:00|94184.4|94134.4|94186.1|94136.1|94186.3|94136.3|94181.9|94131.9|39
1649172730000|2022-04-05 15:32:10|94185.8|94135.8|94174.5|94124.5|94185.8|94135.8|94174.5|94124.5|57
1649172740000|2022-04-05 15:32:20|94171.2|94121.2|94170.1|94120.1|94172.5|94122.5|94169.4|94119.4|31
1649172750000|2022-04-05 15:32:30|94170|94120|94173.9|94123.9|94176.5|94126.5|94169.5|94119.5|31
1649172760000|2022-04-05 15:32:40|94171.8|94121.8|94172.9|94122.9|94175.4|94125.4|94171.3|94121.3|60
1649172770000|2022-04-05 15:32:50|94172.4|94122.4|94171|94121|94172.8|94122.8|94170.1|94120.1|36
1649172780000|2022-04-05 15:33:00|94172.1|94122.1|94177.2|94127.2|94177.2|94127.2|94171.7|94121.7|31
1649172790000|2022-04-05 15:33:10|94177|94127|94176.7|94126.7|94181.3|94131.3|94175.5|94125.5|40
1649172800000|2022-04-05 15:33:20|94177.5|94127.5|94186|94136|94186|94136|94176.9|94126.9|62
1649172810000|2022-04-05 15:33:30|94184.5|94134.5|94184.2|94134.2|94188.1|94138.1|94181.6|94131.6|51
1649172820000|2022-04-05 15:33:40|94183.8|94133.8|94198.2|94148.2|94200.3|94150.3|94183.1|94133.1|59
1649172830000|2022-04-05 15:33:50|94199.2|94149.2|94208.3|94158.3|94208.3|94158.3|94198.2|94148.2|57
1649172840000|2022-04-05 15:34:00|94208.7|94158.7|94209.4|94159.4|94209.4|94159.4|94203.1|94153.1|49
1649172850000|2022-04-05 15:34:10|94209|94159|94206.1|94156.1|94210.3|94160.3|94206.1|94156.1|42
1649172860000|2022-04-05 15:34:20|94205.5|94155.5|94210|94160|94210.3|94160.3|94204.9|94154.9|56
1649172870000|2022-04-05 15:34:30|94209.8|94159.8|94203.4|94153.4|94210.5|94160.5|94202.1|94152.1|43
1649172880000|2022-04-05 15:34:40|94203.7|94153.7|94194.4|94144.4|94203.7|94153.7|94193.7|94143.7|37
1649172890000|2022-04-05 15:34:50|94194.5|94144.5|94191.1|94141.1|94195.6|94145.6|94191.1|94141.1|48
1649172900000|2022-04-05 15:35:00|94190.9|94140.9|94185|94135|94192.7|94142.7|94182.3|94132.3|53
1649172910000|2022-04-05 15:35:10|94184.9|94134.9|94186.8|94136.8|94188.9|94138.9|94184.2|94134.2|60
1649172920000|2022-04-05 15:35:20|94186.9|94136.9|94187.4|94137.4|94188.8|94138.8|94182.6|94132.6|63
1649172930000|2022-04-05 15:35:30|94187.2|94137.2|94188.9|94138.9|94188.9|94138.9|94183.8|94133.8|61
1649172940000|2022-04-05 15:35:40|94189|94139|94194.2|94144.2|94194.9|94144.9|94188.1|94138.1|36
1649172950000|2022-04-05 15:35:50|94193.9|94143.9|94200.7|94150.7|94200.8|94150.8|94193.9|94143.9|49
1649172960000|2022-04-05 15:36:00|94200.5|94150.5|94204.7|94154.7|94204.9|94154.9|94200.1|94150.1|40
1649172970000|2022-04-05 15:36:10|94204.6|94154.6|94190.2|94140.2|94204.6|94154.6|94190.1|94140.1|46
1649172980000|2022-04-05 15:36:20|94190.5|94140.5|94194.3|94144.3|94194.3|94144.3|94187.6|94137.6|44
1649172990000|2022-04-05 15:36:30|94195.4|94145.4|94194.8|94144.8|94195.8|94145.8|94190.5|94140.5|49
1649173000000|2022-04-05 15:36:40|94195.1|94145.1|94196.2|94146.2|94201.4|94151.4|94195.1|94145.1|44
1649173010000|2022-04-05 15:36:50|94198.6|94148.6|94182.5|94157.5|94198.7|94158.9|94182.1|94145.5|42
1649173020000|2022-04-05 15:37:00|94182.6|94157.6|94206.1|94156.1|94212.6|94162.6|94181.4|94144.2|46
1649173030000|2022-04-05 15:37:10|94205.4|94155.4|94207|94157|94207|94157|94201.1|94151.1|38
1649173040000|2022-04-05 15:37:20|94206.1|94156.1|94205.5|94155.5|94206.8|94156.8|94205.5|94155.5|27
1649173050000|2022-04-05 15:37:30|94201.9|94151.9|94199.9|94149.9|94203.4|94153.4|94199.5|94149.5|39
1649173060000|2022-04-05 15:37:40|94199.6|94149.6|94199.6|94149.6|94204.2|94154.2|94196.9|94146.9|39
1649173070000|2022-04-05 15:37:50|94199.8|94149.8|94201|94151|94201|94151|94194.3|94144.3|30
1649173080000|2022-04-05 15:38:00|94200.7|94150.7|94203.5|94153.5|94206.7|94156.7|94200.7|94150.7|38
1649173090000|2022-04-05 15:38:10|94203.3|94153.3|94207|94157|94207.9|94157.9|94202.3|94152.3|51
1649173100000|2022-04-05 15:38:20|94206.8|94156.8|94207.6|94157.6|94207.7|94157.7|94206.4|94156.4|29
1649173110000|2022-04-05 15:38:30|94207.2|94157.2|94199.9|94149.9|94207.2|94157.2|94198.1|94148.1|35
1649173120000|2022-04-05 15:38:40|94199.3|94149.3|94196.2|94146.2|94202.5|94152.5|94193.2|94143.2|31
1649173130000|2022-04-05 15:38:50|94196.8|94146.8|94198|94148|94201.3|94151.3|94196.8|94146.8|44
1649173140000|2022-04-05 15:39:00|94196.8|94146.8|94195.2|94145.2|94196.8|94146.8|94195.2|94145.2|22
1649173150000|2022-04-05 15:39:10|94195.4|94145.4|94203.5|94153.5|94205.3|94155.3|94195.1|94145.1|43
1649173160000|2022-04-05 15:39:20|94202.6|94152.6|94201.7|94151.7|94203|94153|94199|94149|42
1649173170000|2022-04-05 15:39:30|94202|94152|94202.1|94152.1|94207.1|94157.1|94202|94152|25
1649173180000|2022-04-05 15:39:40|94204.2|94154.2|94204.4|94154.4|94205.4|94155.4|94202.3|94152.3|28
1649173190000|2022-04-05 15:39:50|94203.9|94153.9|94204.5|94154.5|94205.3|94155.3|94201.7|94151.7|21
1649173200000|2022-04-05 15:40:00|94204.3|94154.3|94219.9|94169.9|94221.7|94175.2|94189.9|94142.6|49
1649173210000|2022-04-05 15:40:10|94218.1|94168.1|94224.8|94174.8|94227.8|94177.8|94218.1|94168.1|54
1649173220000|2022-04-05 15:40:20|94225.1|94175.1|94227.1|94177.1|94229.6|94179.6|94218.2|94168.2|61
1649173230000|2022-04-05 15:40:30|94227|94177|94225.8|94175.8|94228.1|94178.1|94222.5|94172.5|44
1649173240000|2022-04-05 15:40:40|94224.4|94174.4|94224.1|94174.1|94228.4|94178.4|94223.1|94173.1|34
1649173250000|2022-04-05 15:40:50|94223.8|94173.8|94230.5|94180.5|94230.5|94180.5|94221.8|94171.8|39
1649173260000|2022-04-05 15:41:00|94229.5|94179.5|94232.3|94182.3|94233.1|94183.1|94228.2|94178.2|35
1649173270000|2022-04-05 15:41:10|94232.4|94182.4|94229.2|94179.2|94237.3|94187.3|94228.4|94178.4|59
1649173280000|2022-04-05 15:41:20|94229.6|94179.6|94227.3|94177.3|94231.4|94181.4|94226.1|94176.1|50
1649173290000|2022-04-05 15:41:30|94227.2|94177.2|94227.2|94177.2|94229.7|94179.7|94227.1|94177.1|44
1649173300000|2022-04-05 15:41:40|94216.4|94166.4|94206.2|94156.2|94216.5|94166.5|94199.7|94149.7|44
1649173310000|2022-04-05 15:41:50|94206.3|94156.3|94209.3|94159.3|94210.9|94160.9|94206.3|94156.3|43
1649173320000|2022-04-05 15:42:00|94210.7|94160.7|94205.2|94155.2|94210.7|94170.7|94192.9|94154.3|35
1649173330000|2022-04-05 15:42:10|94206.2|94156.2|94197.6|94147.6|94206.2|94156.2|94197.6|94147.6|39
1649173340000|2022-04-05 15:42:20|94197.4|94147.4|94202.9|94152.9|94209.6|94164.2|94187.6|94147.4|40
1649173350000|2022-04-05 15:42:30|94203|94153|94207.3|94157.3|94207.7|94167.2|94190.7|94149.5|36
1649173360000|2022-04-05 15:42:40|94207.6|94157.6|94200.7|94150.7|94208.9|94158.9|94200.1|94150.1|46
1649173370000|2022-04-05 15:42:50|94201.5|94151.5|94194.7|94144.7|94201.9|94164.9|94188.4|94144.7|48
1649173380000|2022-04-05 15:43:00|94194.9|94144.9|94198.3|94148.3|94198.6|94148.6|94194.9|94144.9|40
1649173390000|2022-04-05 15:43:10|94197.2|94147.2|94190.1|94140.1|94198.2|94148.2|94189.7|94139.7|45
1649173400000|2022-04-05 15:43:20|94191.3|94141.3|94192.8|94142.8|94193.6|94143.6|94189|94139|40
1649173410000|2022-04-05 15:43:30|94191|94141|94188.8|94138.8|94191.4|94141.4|94188.8|94138.8|28
1649173420000|2022-04-05 15:43:40|94187.4|94137.4|94188.7|94138.7|94190.3|94140.3|94187.4|94137.4|26
1649173430000|2022-04-05 15:43:50|94189.2|94139.2|94194.7|94144.7|94198|94148|94189.2|94139.2|39
1649173440000|2022-04-05 15:44:00|94193|94143|94191.2|94141.2|94201.5|94151.5|94191.2|94141.2|44
1649173450000|2022-04-05 15:44:10|94190.5|94140.5|94192.6|94142.6|94192.9|94142.9|94189.7|94139.7|31
1649173460000|2022-04-05 15:44:20|94192.7|94142.7|94193.5|94143.5|94193.5|94143.5|94189.8|94139.8|24
1649173470000|2022-04-05 15:44:30|94193.3|94143.3|94199.1|94149.1|94201|94151|94192.9|94142.9|40
1649173480000|2022-04-05 15:44:40|94198.6|94148.6|94198.8|94148.8|94200.7|94150.7|94194.1|94144.1|28
1649173490000|2022-04-05 15:44:50|94198.5|94148.5|94182.6|94132.6|94198.6|94148.6|94181.9|94131.9|45
1649173500000|2022-04-05 15:45:00|94182.3|94132.3|94177.3|94127.3|94183.9|94133.9|94177|94127|42
1649173510000|2022-04-05 15:45:10|94179|94129|94178.9|94128.9|94179.7|94129.7|94176.2|94126.2|30
1649173520000|2022-04-05 15:45:20|94178.8|94128.8|94174.4|94124.4|94179.2|94129.2|94173.2|94123.2|48
1649173530000|2022-04-05 15:45:30|94176.9|94126.9|94171.4|94121.4|94179.4|94129.4|94169.3|94119.3|67
1649173540000|2022-04-05 15:45:40|94171.2|94121.2|94173.2|94123.2|94175.7|94125.7|94169.2|94119.2|66
1649173550000|2022-04-05 15:45:50|94173.1|94123.1|94176|94126|94177.1|94127.1|94169.7|94119.7|54
1649173560000|2022-04-05 15:46:00|94175.9|94125.9|94184|94134|94184.8|94134.8|94175.8|94125.8|51
1649173570000|2022-04-05 15:46:10|94183.9|94133.9|94185.2|94135.2|94186.5|94136.5|94182.3|94132.3|49
1649173580000|2022-04-05 15:46:20|94184.6|94134.6|94187|94137|94188.7|94138.7|94184.5|94134.5|42
1649173590000|2022-04-05 15:46:30|94186.7|94136.7|94172.8|94147.8|94188.4|94147.9|94170.6|94133.5|33
1649173600000|2022-04-05 15:46:40|94173.3|94148.3|94173.5|94148.5|94188.2|94154.2|94170.8|94135.1|30
1649173610000|2022-04-05 15:46:50|94170.7|94145.7|94173.1|94123.1|94176.1|94145.7|94161.5|94111.5|68
1649173620000|2022-04-05 15:47:00|94173.4|94123.4|94169.9|94119.9|94177.1|94127.1|94169.8|94119.8|48
1649173630000|2022-04-05 15:47:10|94170.4|94120.4|94172.8|94122.8|94172.8|94122.8|94169.4|94119.4|50
1649173640000|2022-04-05 15:47:20|94172.5|94122.5|94163.3|94138.3|94175.3|94140.8|94162.3|94122.3|57
1649173650000|2022-04-05 15:47:30|94162.2|94137.2|94178.3|94128.3|94179.8|94143.2|94162.1|94126.9|49
1649173660000|2022-04-05 15:47:40|94178.4|94128.4|94179.9|94129.9|94180.4|94130.4|94176.9|94126.9|33
1649173670000|2022-04-05 15:47:50|94180.1|94130.1|94183.6|94133.6|94183.7|94133.7|94179.8|94129.8|27
1649173680000|2022-04-05 15:48:00|94184|94134|94174.2|94149.2|94188.5|94149.2|94174.2|94131.8|51
1649173690000|2022-04-05 15:48:10|94174.1|94149.1|94174|94149|94189.3|94151.5|94174|94136.6|33
1649173700000|2022-04-05 15:48:20|94171.2|94146.2|94168.2|94143.2|94181.1|94146.2|94165.8|94128.2|41
1649173710000|2022-04-05 15:48:30|94168.6|94143.6|94170.5|94145.5|94184.3|94148.2|94167.9|94130.9|46
1649173720000|2022-04-05 15:48:40|94170.7|94145.7|94171.3|94146.3|94171.3|94146.3|94169.6|94144.6|35
1649173730000|2022-04-05 15:48:50|94172|94147|94175.7|94125.7|94178.7|94147.1|94164.6|94125.5|34
1649173740000|2022-04-05 15:49:00|94176.2|94126.2|94176.7|94126.7|94180.3|94142|94164.2|94125.7|53
1649173750000|2022-04-05 15:49:10|94178.1|94128.1|94177.3|94127.3|94179|94140.9|94164.9|94125.1|49
1649173760000|2022-04-05 15:49:20|94177.4|94127.4|94180.1|94130.1|94180.7|94142.1|94165.6|94127.2|35
1649173770000|2022-04-05 15:49:30|94179.4|94129.4|94180.8|94130.8|94182|94132|94179.4|94129.4|41
1649173780000|2022-04-05 15:49:40|94181.1|94131.1|94182.1|94132.1|94182.1|94132.1|94180.6|94130.6|24
1649173790000|2022-04-05 15:49:50|94181.9|94131.9|94184.5|94134.5|94185.6|94135.6|94181.6|94131.6|41
1649173800000|2022-04-05 15:50:00|94184.7|94134.7|94186.1|94136.1|94189.2|94139.2|94183.7|94133.7|50
1649173810000|2022-04-05 15:50:10|94185.8|94135.8|94172.3|94147.3|94186.5|94147.5|94171.8|94133.4|36
1649173820000|2022-04-05 15:50:20|94172.6|94147.6|94186.7|94136.7|94188.7|94148.4|94171.5|94135.4|45
1649173830000|2022-04-05 15:50:30|94186.4|94136.4|94187.4|94137.4|94188|94138|94183.1|94133.1|50
1649173840000|2022-04-05 15:50:40|94187.6|94137.6|94185.6|94135.6|94188|94138|94182.2|94132.2|57
1649173850000|2022-04-05 15:50:50|94188.6|94138.6|94175.4|94150.4|94188.8|94152.2|94173.6|94136.5|59
1649173860000|2022-04-05 15:51:00|94176.1|94151.1|94190.2|94140.2|94190.3|94151.7|94174.6|94137.2|57
1649173870000|2022-04-05 15:51:10|94190.3|94140.3|94178.4|94153.4|94191|94154.9|94177.1|94137.4|42
1649173880000|2022-04-05 15:51:20|94178.8|94153.8|94192.8|94142.8|94194.8|94153.8|94177.7|94140.5|65
1649173890000|2022-04-05 15:51:30|94192.7|94142.7|94193.5|94143.5|94194.4|94144.4|94191.9|94141.9|56
1649173900000|2022-04-05 15:51:40|94193.3|94143.3|94192.5|94142.5|94197.4|94147.4|94192.4|94142.4|66
1649173910000|2022-04-05 15:51:50|94191.8|94141.8|94192.6|94142.6|94194.6|94144.6|94187.3|94137.3|60
1649173920000|2022-04-05 15:52:00|94192.5|94142.5|94175.2|94125.2|94194|94149.6|94169.6|94124.3|51
1649173930000|2022-04-05 15:52:10|94175.3|94125.3|94171.8|94121.8|94175.9|94125.9|94171.2|94121.2|48
1649173940000|2022-04-05 15:52:20|94171.5|94121.5|94174.5|94124.5|94176.2|94126.2|94171.5|94121.5|49
1649173950000|2022-04-05 15:52:30|94175.1|94125.1|94176|94126|94176|94126|94173.8|94123.8|30
1649173960000|2022-04-05 15:52:40|94176.1|94126.1|94177.1|94127.1|94179.4|94129.4|94175.5|94125.5|55
1649173970000|2022-04-05 15:52:50|94177|94127|94180.6|94130.6|94180.6|94130.6|94177|94127|40
1649173980000|2022-04-05 15:53:00|94180.4|94130.4|94184.5|94134.5|94185.3|94135.3|94179.4|94129.4|54
1649173990000|2022-04-05 15:53:10|94184.8|94134.8|94182.9|94132.9|94184.8|94134.8|94182.1|94132.1|35
1649174000000|2022-04-05 15:53:20|94182|94132|94177.3|94127.3|94182.9|94132.9|94174.3|94124.3|41
1649174010000|2022-04-05 15:53:30|94176.4|94126.4|94178.6|94128.6|94180.5|94130.5|94175.6|94125.6|52
1649174020000|2022-04-05 15:53:40|94178.5|94128.5|94176.6|94126.6|94180|94130|94175.2|94125.2|37
1649174030000|2022-04-05 15:53:50|94177.7|94127.7|94175.2|94125.2|94177.8|94127.8|94174.7|94124.7|30
1649174040000|2022-04-05 15:54:00|94174.4|94124.4|94172.7|94122.7|94174.4|94124.4|94169.8|94119.8|42
1649174050000|2022-04-05 15:54:10|94172.5|94122.5|94174.1|94124.1|94174.7|94124.7|94168.9|94118.9|55
1649174060000|2022-04-05 15:54:20|94174|94124|94179|94129|94181.6|94131.6|94173.8|94123.8|53
1649174070000|2022-04-05 15:54:30|94178.6|94128.6|94174.8|94124.8|94179.1|94129.1|94174.1|94124.1|59
1649174080000|2022-04-05 15:54:40|94175.1|94125.1|94174.1|94124.1|94176.4|94126.4|94173.4|94123.4|55
1649174090000|2022-04-05 15:54:50|94174.2|94124.2|94175.6|94125.6|94176.2|94126.2|94174|94124|33
1649174100000|2022-04-05 15:55:00|94175.2|94125.2|94170.8|94120.8|94177.6|94127.6|94169.9|94119.9|52
1649174110000|2022-04-05 15:55:10|94170.9|94120.9|94167|94117|94171.5|94121.5|94166.9|94116.9|40
1649174120000|2022-04-05 15:55:20|94166.6|94116.6|94147|94122|94166.6|94124.1|94147|94107.9|45
1649174130000|2022-04-05 15:55:30|94146.8|94121.8|94148.1|94123.1|94166|94128.1|94146.7|94114.9|46
1649174140000|2022-04-05 15:55:40|94148.8|94123.8|94146.3|94121.3|94156.8|94123.8|94142.1|94106.2|50
1649174150000|2022-04-05 15:55:50|94146.2|94121.2|94145.6|94120.6|94147|94122|94142.1|94117.1|45
1649174160000|2022-04-05 15:56:00|94145.5|94120.5|94166.3|94116.3|94166.7|94126.1|94144.2|94108.7|61
1649174170000|2022-04-05 15:56:10|94167.6|94117.6|94170.8|94120.8|94173.5|94123.5|94165.2|94115.2|51
1649174180000|2022-04-05 15:56:20|94172.2|94122.2|94169.6|94119.6|94174.8|94124.8|94167.9|94117.9|56
1649174190000|2022-04-05 15:56:30|94168.5|94118.5|94167.3|94117.3|94171.6|94121.6|94166.3|94116.3|50
1649174200000|2022-04-05 15:56:40|94167.4|94117.4|94172.5|94122.5|94173.4|94123.4|94163.2|94113.2|65
1649174210000|2022-04-05 15:56:50|94172.3|94122.3|94171.6|94121.6|94173.1|94123.1|94167.5|94117.5|47
1649174220000|2022-04-05 15:57:00|94173.5|94123.5|94181.9|94131.9|94184.1|94134.1|94170.7|94120.7|65
1649174230000|2022-04-05 15:57:10|94181.3|94131.3|94180.4|94130.4|94181.7|94131.7|94175.2|94125.2|66
1649174240000|2022-04-05 15:57:20|94178.4|94128.4|94181.6|94131.6|94183|94133|94178.2|94128.2|59
1649174250000|2022-04-05 15:57:30|94181.5|94131.5|94180|94130|94185.6|94135.6|94178.5|94128.5|61
1649174260000|2022-04-05 15:57:40|94180.1|94130.1|94179.2|94129.2|94184.9|94134.9|94176.5|94126.5|68
1649174270000|2022-04-05 15:57:50|94177.8|94127.8|94178.7|94128.7|94180.3|94146.5|94161.6|94122.5|57
1649174280000|2022-04-05 15:58:00|94178.6|94128.6|94180.1|94130.1|94181.1|94144.1|94160.8|94128.6|58
1649174290000|2022-04-05 15:58:10|94179.7|94129.7|94181.7|94131.7|94185|94147.1|94166.5|94127.6|50
1649174300000|2022-04-05 15:58:20|94181.1|94131.1|94181.9|94131.9|94186.2|94147.1|94167|94128.4|64
1649174310000|2022-04-05 15:58:30|94183.5|94133.5|94169.3|94144.3|94183.5|94146.5|94167|94132.8|46
1649174320000|2022-04-05 15:58:40|94168.6|94143.6|94169.8|94144.8|94170.6|94145.6|94168.4|94143.4|21
1649174330000|2022-04-05 15:58:50|94169.7|94144.7|94169.8|94144.8|94171.2|94146.2|94166.6|94141.6|45
1649174340000|2022-04-05 15:59:00|94169.9|94144.9|94173.6|94148.6|94173.6|94148.6|94167.1|94142.1|46
1649174350000|2022-04-05 15:59:10|94172.8|94147.8|94191.9|94141.9|94192.5|94155.6|94172.8|94141.9|66
1649174360000|2022-04-05 15:59:20|94192.6|94142.6|94197.8|94147.8|94199.1|94149.1|94189.3|94139.3|66
1649174370000|2022-04-05 15:59:30|94199.3|94149.3|94195.3|94145.3|94199.3|94149.3|94194|94144|58
1649174380000|2022-04-05 15:59:40|94194.8|94144.8|94196.3|94146.3|94201.6|94151.6|94194.3|94144.3|56
1649174390000|2022-04-05 15:59:50|94195|94145|94196.9|94146.9|94198.6|94148.6|94194|94144|59
1649174400000|2022-04-05 16:00:00|94198.9|94148.9|94199.7|94149.7|94200.4|94150.4|94193.8|94143.8|62
1649174410000|2022-04-05 16:00:10|94199.5|94149.5|94203.8|94153.8|94205.9|94155.9|94199.5|94149.5|59
1649174420000|2022-04-05 16:00:20|94203.5|94153.5|94208.6|94158.6|94209.2|94159.2|94203.5|94153.5|63
1649174430000|2022-04-05 16:00:30|94208.7|94158.7|94202.4|94152.4|94210|94160|94202.4|94152.4|55
1649174440000|2022-04-05 16:00:40|94202.6|94152.6|94204.1|94154.1|94210.1|94171.1|94193.6|94152.5|51
1649174450000|2022-04-05 16:00:50|94203.8|94153.8|94208.2|94158.2|94209.9|94159.9|94201.5|94151.5|56
1649174460000|2022-04-05 16:01:00|94208.1|94158.1|94206.4|94156.4|94212.4|94162.4|94204.2|94154.2|64
1649174470000|2022-04-05 16:01:10|94206.8|94156.8|94205.8|94155.8|94208.5|94158.5|94204|94154|58
1649174480000|2022-04-05 16:01:20|94205.7|94155.7|94210.9|94160.9|94211.9|94161.9|94203.2|94153.2|65
1649174490000|2022-04-05 16:01:30|94210.7|94160.7|94215|94165|94220.1|94170.1|94209.9|94159.9|64
1649174500000|2022-04-05 16:01:40|94213.3|94163.3|94214.9|94164.9|94216.4|94166.4|94208.5|94158.5|62
1649174510000|2022-04-05 16:01:50|94214.1|94164.1|94214.3|94164.3|94216.2|94166.2|94211.6|94161.6|55
1649174520000|2022-04-05 16:02:00|94214.5|94164.5|94210.9|94160.9|94216|94166|94210.6|94160.6|52
1649174530000|2022-04-05 16:02:10|94210.5|94160.5|94211.1|94161.1|94213.2|94163.2|94208.7|94158.7|44
1649174540000|2022-04-05 16:02:20|94210.9|94160.9|94213.2|94163.2|94214|94164|94210.1|94160.1|45
1649174550000|2022-04-05 16:02:30|94213.4|94163.4|94214.8|94164.8|94216.2|94166.2|94212.1|94162.1|43
1649174560000|2022-04-05 16:02:40|94215.6|94165.6|94214.5|94164.5|94217.1|94167.1|94212.6|94162.6|53
1649174570000|2022-04-05 16:02:50|94214.4|94164.4|94219.6|94169.6|94220|94170|94213.4|94163.4|57
1649174580000|2022-04-05 16:03:00|94217.7|94167.7|94223.2|94173.2|94225.3|94175.3|94216.7|94166.7|65
1649174590000|2022-04-05 16:03:10|94222.7|94172.7|94225.1|94175.1|94226.7|94176.7|94222.3|94172.3|53
1649174600000|2022-04-05 16:03:20|94224.9|94174.9|94224|94174|94225.4|94175.4|94222.7|94172.7|53
1649174610000|2022-04-05 16:03:30|94225.5|94175.5|94235.8|94185.8|94237.9|94187.9|94223.8|94173.8|58
1649174620000|2022-04-05 16:03:40|94235.9|94185.9|94250.3|94200.3|94250.3|94200.3|94235.3|94185.3|69
1649174630000|2022-04-05 16:03:50|94251.9|94201.9|94240.1|94190.1|94253.4|94203.4|94239.4|94189.4|52
1649174640000|2022-04-05 16:04:00|94240|94190|94244.4|94194.4|94245.9|94195.9|94239.9|94189.9|47
1649174650000|2022-04-05 16:04:10|94244.5|94194.5|94244.7|94194.7|94250.2|94200.2|94243.6|94193.6|47
1649174660000|2022-04-05 16:04:20|94243.8|94193.8|94247.9|94197.9|94251.4|94201.4|94242.6|94192.6|63
1649174670000|2022-04-05 16:04:30|94248.9|94198.9|94247.6|94197.6|94249.4|94199.4|94245|94195|65
1649174680000|2022-04-05 16:04:40|94248.7|94198.7|94247.2|94197.2|94249.5|94199.5|94241.1|94191.1|60
1649174690000|2022-04-05 16:04:50|94247.5|94197.5|94243.8|94193.8|94249.2|94199.2|94243.6|94193.6|47
1649174700000|2022-04-05 16:05:00|94244.5|94194.5|94244.8|94194.8|94251.8|94201.8|94243.4|94193.4|56
1649174710000|2022-04-05 16:05:10|94245.1|94195.1|94236|94186|94245.1|94207.9|94226.3|94183.6|53
1649174720000|2022-04-05 16:05:20|94237.1|94187.1|94228|94203|94244.9|94206.6|94228|94187|66
1649174730000|2022-04-05 16:05:30|94227.6|94202.6|94243.6|94193.6|94244.7|94207.5|94227.6|94188.7|60
1649174740000|2022-04-05 16:05:40|94243.8|94193.8|94236.4|94186.4|94244.6|94194.6|94234.4|94184.4|60
1649174750000|2022-04-05 16:05:50|94236.5|94186.5|94237|94187|94239.4|94189.4|94235.2|94185.2|54
1649174760000|2022-04-05 16:06:00|94236|94186|94238.7|94188.7|94240.9|94190.9|94236|94186|34
1649174770000|2022-04-05 16:06:10|94238.5|94188.5|94243|94193|94244.8|94194.8|94238.5|94188.5|50
1649174780000|2022-04-05 16:06:20|94242.8|94192.8|94236.9|94186.9|94243.5|94193.5|94236.9|94186.9|51
1649174790000|2022-04-05 16:06:30|94237.4|94187.4|94237.5|94187.5|94240.1|94190.1|94237.2|94187.2|40
1649174800000|2022-04-05 16:06:40|94237.7|94187.7|94221.9|94171.9|94241.3|94194.2|94217.8|94171.9|60
1649174810000|2022-04-05 16:06:50|94221.7|94171.7|94216.2|94166.2|94223.7|94173.7|94214.3|94164.3|63
1649174820000|2022-04-05 16:07:00|94216|94166|94216.7|94166.7|94218.1|94168.1|94211.7|94161.7|55
1649174830000|2022-04-05 16:07:10|94216.8|94166.8|94220.9|94170.9|94221.7|94171.7|94214.7|94164.7|35
1649174840000|2022-04-05 16:07:20|94221.1|94171.1|94221.3|94171.3|94221.7|94171.7|94219|94169|33
1649174850000|2022-04-05 16:07:30|94221.7|94171.7|94225|94175|94226.7|94176.7|94221.7|94171.7|29
1649174860000|2022-04-05 16:07:40|94225.3|94175.3|94224.4|94174.4|94226.2|94176.2|94222.2|94172.2|39
1649174870000|2022-04-05 16:07:50|94222|94172|94215.7|94165.7|94223.1|94173.1|94209.9|94159.9|55
1649174880000|2022-04-05 16:08:00|94216.3|94166.3|94224.8|94174.8|94225.7|94175.7|94215.3|94165.3|62
1649174890000|2022-04-05 16:08:10|94223.9|94173.9|94219.6|94169.6|94227.8|94185.4|94210.3|94168.5|48
1649174900000|2022-04-05 16:08:20|94220.2|94170.2|94226.4|94176.4|94226.8|94176.8|94218|94168|26
1649174910000|2022-04-05 16:08:30|94226.2|94176.2|94227.7|94177.7|94230|94180|94221.7|94171.7|54
1649174920000|2022-04-05 16:08:40|94225.1|94175.1|94228.5|94178.5|94228.6|94178.6|94224.3|94174.3|33
1649174930000|2022-04-05 16:08:50|94227.5|94177.5|94233.2|94183.2|94234.5|94184.5|94226.1|94176.1|49
1649174940000|2022-04-05 16:09:00|94233|94183|94233.7|94183.7|94238.4|94188.4|94232.6|94182.6|59
1649174950000|2022-04-05 16:09:10|94233.6|94183.6|94245.1|94195.1|94248.5|94198.5|94230|94180|62
1649174960000|2022-04-05 16:09:20|94239.4|94189.4|94256.6|94206.6|94258.7|94208.7|94239.4|94189.4|70
1649174970000|2022-04-05 16:09:30|94257.3|94207.3|94265.3|94215.3|94272.9|94222.9|94257.3|94207.3|60
1649174980000|2022-04-05 16:09:40|94265.1|94215.1|94265|94215|94265.6|94215.6|94259.3|94209.3|66
1649174990000|2022-04-05 16:09:50|94262.7|94212.7|94264|94214|94268.4|94218.4|94262.7|94212.7|53
1649175000000|2022-04-05 16:10:00|94264.8|94214.8|94262.1|94212.1|94265.1|94226.3|94250.5|94209.4|60
1649175010000|2022-04-05 16:10:10|94261.2|94211.2|94259.8|94209.8|94265|94227.4|94245.6|94207.5|62
1649175020000|2022-04-05 16:10:20|94259.6|94209.6|94259.2|94209.2|94260.7|94223.7|94244.7|94206.6|50
1649175030000|2022-04-05 16:10:30|94259.7|94209.7|94260|94210|94263.4|94213.4|94257.6|94207.6|57
1649175040000|2022-04-05 16:10:40|94262.1|94212.1|94261|94211|94264.5|94214.5|94258.2|94208.2|43
1649175050000|2022-04-05 16:10:50|94260.7|94210.7|94261.3|94211.3|94263.8|94213.8|94258.9|94208.9|37
1649175060000|2022-04-05 16:11:00|94261|94211|94250|94225|94266.6|94225.4|94246.8|94211|53
1649175070000|2022-04-05 16:11:10|94249.9|94224.9|94247|94222|94265.7|94224.9|94245.4|94208.9|61
1649175080000|2022-04-05 16:11:20|94246.4|94221.4|94262.9|94212.9|94264.1|94221.8|94246.4|94207.8|47
1649175090000|2022-04-05 16:11:30|94262.7|94212.7|94262.8|94212.8|94263.9|94213.9|94261.1|94211.1|36
1649175100000|2022-04-05 16:11:40|94262.7|94212.7|94262.6|94212.6|94262.9|94212.9|94262.1|94212.1|23
1649175110000|2022-04-05 16:11:50|94262.8|94212.8|94246.4|94221.4|94262.8|94223.3|94245.1|94209.3|28
1649175120000|2022-04-05 16:12:00|94246.3|94221.3|94246.9|94221.9|94247.4|94222.4|94245.6|94220.6|32
1649175130000|2022-04-05 16:12:10|94247.1|94222.1|94245.8|94220.8|94248.3|94223.3|94244.9|94219.9|27
1649175140000|2022-04-05 16:12:20|94245.6|94220.6|94246.1|94221.1|94247.6|94222.6|94245|94220|23
1649175150000|2022-04-05 16:12:30|94246.2|94221.2|94265.2|94215.2|94269.4|94225.2|94246.2|94206.7|45
1649175160000|2022-04-05 16:12:40|94265|94215|94260.3|94210.3|94266.1|94227.1|94249.4|94208.7|41
1649175170000|2022-04-05 16:12:50|94262|94212|94248.5|94223.5|94262.1|94225|94243.9|94206.2|40
1649175180000|2022-04-05 16:13:00|94247.6|94222.6|94258|94208|94263.3|94224|94246.2|94208|34
1649175190000|2022-04-05 16:13:10|94259.5|94209.5|94244.1|94219.1|94261.4|94219.1|94244.1|94209.3|30
1649175200000|2022-04-05 16:13:20|94244.2|94219.2|94253.3|94203.3|94253.5|94220.4|94240.3|94200.6|55
1649175210000|2022-04-05 16:13:30|94253.4|94203.4|94244.1|94194.1|94253.4|94203.4|94244.1|94194.1|47
1649175220000|2022-04-05 16:13:40|94247|94197|94240|94190|94248.8|94198.8|94235.8|94185.8|68
1649175230000|2022-04-05 16:13:50|94239.6|94189.6|94236|94186|94239.6|94189.6|94234.9|94184.9|60
1649175240000|2022-04-05 16:14:00|94236.5|94186.5|94235.8|94185.8|94237|94187|94234.5|94184.5|39
1649175250000|2022-04-05 16:14:10|94235.7|94185.7|94230.7|94180.7|94237.1|94187.1|94229.1|94179.1|44
1649175260000|2022-04-05 16:14:20|94231.2|94181.2|94239.2|94189.2|94240.2|94190.2|94230.7|94180.7|51
1649175270000|2022-04-05 16:14:30|94240.1|94190.1|94244.6|94194.6|94246.8|94196.8|94239.6|94189.6|44
1649175280000|2022-04-05 16:14:40|94244.1|94194.1|94242.5|94192.5|94246.3|94196.3|94242.2|94192.2|25
1649175290000|2022-04-05 16:14:50|94242.7|94192.7|94244.2|94194.2|94244.2|94194.2|94240.4|94190.4|42
1649175300000|2022-04-05 16:15:00|94244.4|94194.4|94244.4|94194.4|94245|94195|94242.3|94192.3|42
1649175310000|2022-04-05 16:15:10|94244.5|94194.5|94243|94193|94244.5|94194.5|94240.4|94190.4|34
1649175320000|2022-04-05 16:15:20|94243.1|94193.1|94242.6|94192.6|94243.2|94193.2|94242.1|94192.1|21
1649175330000|2022-04-05 16:15:30|94242.8|94192.8|94243.4|94193.4|94243.4|94193.4|94239.2|94189.2|30
1649175340000|2022-04-05 16:15:40|94245.5|94195.5|94243.9|94193.9|94245.9|94195.9|94243.6|94193.6|30
1649175350000|2022-04-05 16:15:50|94243.7|94193.7|94237.8|94187.8|94244.1|94194.1|94237.2|94187.2|52
1649175360000|2022-04-05 16:16:00|94237.5|94187.5|94230.6|94180.6|94239.1|94189.1|94230.2|94180.2|60
1649175370000|2022-04-05 16:16:10|94230.5|94180.5|94231.6|94181.6|94232|94182|94230.2|94180.2|38
1649175380000|2022-04-05 16:16:20|94231.9|94181.9|94226.1|94176.1|94232.3|94182.3|94226.1|94176.1|26
1649175390000|2022-04-05 16:16:30|94228.9|94178.9|94230.1|94180.1|94231.9|94181.9|94225.1|94175.1|48
1649175400000|2022-04-05 16:16:40|94229.1|94179.1|94230.9|94180.9|94234.4|94184.4|94229.1|94179.1|39
1649175410000|2022-04-05 16:16:50|94231.3|94181.3|94226.8|94176.8|94231.4|94181.4|94225.8|94175.8|32
1649175420000|2022-04-05 16:17:00|94227.2|94177.2|94220.6|94170.6|94227.3|94177.3|94217|94167|54
1649175430000|2022-04-05 16:17:10|94221.5|94171.5|94226.3|94176.3|94226.5|94176.5|94221.5|94171.5|39
1649175440000|2022-04-05 16:17:20|94224.4|94174.4|94226.2|94176.2|94227.2|94177.2|94223.9|94173.9|46
1649175450000|2022-04-05 16:17:30|94227.2|94177.2|94222.9|94172.9|94227.6|94177.6|94222.9|94172.9|22
1649175460000|2022-04-05 16:17:40|94223.7|94173.7|94221.1|94171.1|94227.5|94177.5|94220.7|94170.7|36
1649175470000|2022-04-05 16:17:50|94220.4|94170.4|94222.9|94172.9|94224.6|94174.6|94219.8|94169.8|46
1649175480000|2022-04-05 16:18:00|94223.4|94173.4|94224.3|94174.3|94225.9|94175.9|94222|94172|44
1649175490000|2022-04-05 16:18:10|94224.4|94174.4|94218.7|94168.7|94225.1|94175.1|94216.3|94166.3|40
1649175500000|2022-04-05 16:18:20|94219.8|94169.8|94223.4|94173.4|94224.1|94174.1|94217.4|94167.4|36
1649175510000|2022-04-05 16:18:30|94223.6|94173.6|94211|94186|94226.4|94188.3|94207.6|94168.9|31
1649175520000|2022-04-05 16:18:40|94211.2|94186.2|94217.4|94167.4|94220.5|94186.7|94206|94167.4|43
1649175530000|2022-04-05 16:18:50|94218|94168|94224.6|94174.6|94226.1|94176.1|94218|94168|23
1649175540000|2022-04-05 16:19:00|94224.8|94174.8|94223.1|94173.1|94228.4|94190.1|94209.7|94172.8|32
1649175550000|2022-04-05 16:19:10|94223.9|94173.9|94229.4|94179.4|94229.9|94195.5|94214.5|94173.8|47
1649175560000|2022-04-05 16:19:20|94228.7|94178.7|94228.5|94178.5|94231.3|94181.3|94227.1|94177.1|22
1649175570000|2022-04-05 16:19:30|94228.9|94178.9|94232.5|94182.5|94233|94183|94226.7|94176.7|19
1649175580000|2022-04-05 16:19:40|94232.2|94182.2|94228.6|94178.6|94232.2|94182.2|94228.5|94178.5|34
1649175590000|2022-04-05 16:19:50|94229|94179|94225.4|94175.4|94229.3|94179.3|94225.4|94175.4|26
1649175600000|2022-04-05 16:20:00|94224.8|94174.8|94224.1|94174.1|94226.1|94176.1|94223.7|94173.7|31
1649175610000|2022-04-05 16:20:10|94224|94174|94228.3|94178.3|94228.3|94178.3|94222|94172|35
1649175620000|2022-04-05 16:20:20|94227.9|94177.9|94226.7|94176.7|94227.9|94177.9|94223.5|94173.5|33
1649175630000|2022-04-05 16:20:30|94226.5|94176.5|94227.5|94177.5|94227.5|94177.5|94224.9|94174.9|33
1649175640000|2022-04-05 16:20:40|94227.3|94177.3|94227|94177|94233.5|94183.5|94226.7|94176.7|50
1649175650000|2022-04-05 16:20:50|94228.2|94178.2|94234.6|94184.6|94236|94186|94228.2|94178.2|47
1649175660000|2022-04-05 16:21:00|94234.2|94184.2|94237.6|94187.6|94240.9|94190.9|94232.9|94182.9|40
1649175670000|2022-04-05 16:21:10|94239.5|94189.5|94243.6|94193.6|94243.6|94193.6|94238.5|94188.5|41
1649175680000|2022-04-05 16:21:20|94243.7|94193.7|94241.1|94191.1|94244.5|94194.5|94240.8|94190.8|24
1649175690000|2022-04-05 16:21:30|94241.3|94191.3|94244.3|94194.3|94244.3|94194.3|94240.7|94190.7|18
1649175700000|2022-04-05 16:21:40|94244.2|94194.2|94241|94191|94244.2|94194.2|94240.4|94190.4|33
1649175710000|2022-04-05 16:21:50|94239.5|94189.5|94240.9|94190.9|94243.4|94193.4|94239.5|94189.5|39
1649175720000|2022-04-05 16:22:00|94240.4|94190.4|94247.4|94197.4|94247.4|94197.4|94240.4|94190.4|31
1649175730000|2022-04-05 16:22:10|94246|94196|94251.2|94201.2|94251.8|94201.8|94242.6|94192.6|51
1649175740000|2022-04-05 16:22:20|94249.2|94199.2|94249.3|94199.3|94249.7|94199.7|94241.6|94191.6|28
1649175750000|2022-04-05 16:22:30|94248.2|94198.2|94251|94201|94251.4|94201.4|94248.2|94198.2|32
1649175760000|2022-04-05 16:22:40|94251.2|94201.2|94251.8|94201.8|94252|94202|94245.7|94195.7|36
1649175770000|2022-04-05 16:22:50|94251.3|94201.3|94251.2|94201.2|94253.5|94203.5|94250.2|94200.2|28
1649175780000|2022-04-05 16:23:00|94251.1|94201.1|94247.9|94197.9|94253.1|94203.1|94247.9|94197.9|39
1649175790000|2022-04-05 16:23:10|94248.3|94198.3|94248.8|94198.8|94252|94202|94247.7|94197.7|35
1649175800000|2022-04-05 16:23:20|94248.7|94198.7|94250.2|94200.2|94251.3|94201.3|94248.4|94198.4|24
1649175810000|2022-04-05 16:23:30|94250.1|94200.1|94248.9|94198.9|94252.3|94202.3|94247.5|94197.5|41
1649175820000|2022-04-05 16:23:40|94249.2|94199.2|94244.4|94194.4|94250.5|94200.5|94243.9|94193.9|47
1649175830000|2022-04-05 16:23:50|94244.5|94194.5|94248.1|94198.1|94248.1|94198.1|94243.7|94193.7|25
1649175840000|2022-04-05 16:24:00|94250.1|94200.1|94234.1|94209.1|94250.1|94213.7|94234|94198.5|39
1649175850000|2022-04-05 16:24:10|94245|94195|94236|94211|94249.7|94212.6|94233.9|94195|31
1649175860000|2022-04-05 16:24:20|94236.5|94211.5|94235.5|94210.5|94251.8|94214|94235.4|94197.5|43
1649175870000|2022-04-05 16:24:30|94235.1|94210.1|94233.4|94208.4|94235.3|94210.3|94232.8|94207.8|27
1649175880000|2022-04-05 16:24:40|94233.1|94208.1|94232|94207|94233.3|94208.3|94231.7|94206.7|22
1649175890000|2022-04-05 16:24:50|94231.7|94206.7|94243.1|94193.1|94244.5|94207.5|94231.5|94193.1|13
1649175900000|2022-04-05 16:25:00|94243|94193|94242.9|94192.9|94245.7|94207.6|94226.5|94188.4|46
1649175910000|2022-04-05 16:25:10|94243.3|94193.3|94246.4|94196.4|94246.4|94207.2|94229.1|94192.7|46
1649175920000|2022-04-05 16:25:20|94246.1|94196.1|94234.3|94209.3|94246.1|94210.9|94231.8|94196.1|33
1649175930000|2022-04-05 16:25:30|94234.7|94209.7|94236.2|94211.2|94236.6|94211.6|94232.7|94207.7|24
1649175940000|2022-04-05 16:25:40|94236.1|94211.1|94249.6|94199.6|94249.6|94211.7|94235.1|94199.6|25
1649175950000|2022-04-05 16:25:50|94248.2|94198.2|94247.2|94197.2|94249.7|94199.7|94246.6|94196.6|20
1649175960000|2022-04-05 16:26:00|94247.6|94197.6|94245.7|94195.7|94248.1|94198.1|94243.2|94193.2|24
1649175970000|2022-04-05 16:26:10|94245.6|94195.6|94243.5|94193.5|94245.6|94195.6|94243.5|94193.5|15
1649175980000|2022-04-05 16:26:20|94243.6|94193.6|94238.5|94188.5|94245.4|94195.4|94238.5|94188.5|24
1649175990000|2022-04-05 16:26:30|94238|94188|94245.4|94195.4|94245.5|94195.5|94236.4|94186.4|41
1649176000000|2022-04-05 16:26:40|94246.8|94196.8|94245.1|94195.1|94246.8|94196.8|94243.4|94193.4|23
1649176010000|2022-04-05 16:26:50|94245.2|94195.2|94247.1|94197.1|94247.9|94197.9|94243.8|94193.8|28
1649176020000|2022-04-05 16:27:00|94247.4|94197.4|94244.7|94194.7|94249|94199|94244.1|94194.1|28
1649176030000|2022-04-05 16:27:10|94244|94194|94246.3|94196.3|94249.4|94199.4|94243.1|94193.1|37
1649176040000|2022-04-05 16:27:20|94247.4|94197.4|94246.8|94196.8|94248.5|94198.5|94245.4|94195.4|32
1649176050000|2022-04-05 16:27:30|94246.6|94196.6|94250.5|94200.5|94250.5|94200.5|94246.6|94196.6|20
1649176060000|2022-04-05 16:27:40|94248.8|94198.8|94249.4|94199.4|94249.7|94199.7|94247.5|94197.5|27
1649176070000|2022-04-05 16:27:50|94249.6|94199.6|94249.2|94199.2|94250.1|94200.1|94247.7|94197.7|27
1649176080000|2022-04-05 16:28:00|94248.5|94198.5|94249.4|94199.4|94249.8|94199.8|94247.6|94197.6|24
1649176090000|2022-04-05 16:28:10|94249.3|94199.3|94242.4|94192.4|94249.3|94199.3|94234.3|94184.3|30
1649176100000|2022-04-05 16:28:20|94241.7|94191.7|94235|94185|94242.4|94192.4|94232.1|94182.1|32
1649176110000|2022-04-05 16:28:30|94235.4|94185.4|94238.1|94188.1|94240.7|94190.7|94235.4|94185.4|36
1649176120000|2022-04-05 16:28:40|94238.5|94188.5|94235.7|94185.7|94238.7|94188.7|94235|94185|43
1649176130000|2022-04-05 16:28:50|94233.4|94183.4|94234.4|94184.4|94235.3|94185.3|94233.3|94183.3|23
1649176140000|2022-04-05 16:29:00|94233|94183|94229.2|94179.2|94235.2|94185.2|94228|94178|44
1649176150000|2022-04-05 16:29:10|94229.5|94179.5|94230.3|94180.3|94235.3|94185.3|94228.1|94178.1|32
1649176160000|2022-04-05 16:29:20|94233.4|94183.4|94227|94177|94233.4|94183.4|94225.4|94175.4|35
1649176170000|2022-04-05 16:29:30|94226.3|94176.3|94224.2|94174.2|94227|94177|94223|94173|35
1649176180000|2022-04-05 16:29:40|94224.5|94174.5|94222.9|94172.9|94227.2|94177.2|94222.9|94172.9|29
1649176190000|2022-04-05 16:29:50|94222.5|94172.5|94221.7|94171.7|94224.5|94174.5|94208.3|94158.3|50
1649176200000|2022-04-05 16:30:00|94221.2|94171.2|94223|94173|94224.5|94174.5|94219.5|94169.5|46
1649176210000|2022-04-05 16:30:10|94222.9|94172.9|94222.4|94172.4|94224.5|94174.5|94220.9|94170.9|30
1649176220000|2022-04-05 16:30:20|94222.6|94172.6|94230.3|94180.3|94231.3|94181.3|94220.2|94170.2|43
1649176230000|2022-04-05 16:30:30|94230.1|94180.1|94230.6|94180.6|94232.2|94182.2|94230|94180|27
1649176240000|2022-04-05 16:30:40|94230.2|94180.2|94231.3|94181.3|94232.4|94182.4|94230|94180|22
1649176250000|2022-04-05 16:30:50|94231.2|94181.2|94236.1|94186.1|94236.8|94186.8|94230.6|94180.6|29
1649176260000|2022-04-05 16:31:00|94236|94186|94236|94186|94238.9|94188.9|94235|94185|27
1649176270000|2022-04-05 16:31:10|94236.4|94186.4|94240.5|94190.5|94240.5|94190.5|94234.9|94184.9|27
1649176280000|2022-04-05 16:31:20|94240|94190|94233.6|94183.6|94240.9|94190.9|94232.4|94182.4|50
1649176290000|2022-04-05 16:31:30|94233.2|94183.2|94226.7|94176.7|94233.2|94183.2|94226.2|94176.2|51
1649176300000|2022-04-05 16:31:40|94226.9|94176.9|94224.5|94174.5|94227.1|94177.1|94223|94173|49
1649176310000|2022-04-05 16:31:50|94224.2|94174.2|94221.1|94171.1|94226|94176|94221.1|94171.1|30
1649176320000|2022-04-05 16:32:00|94221.8|94171.8|94224.9|94174.9|94226.2|94176.2|94220.6|94170.6|44
1649176330000|2022-04-05 16:32:10|94224.8|94174.8|94225.9|94175.9|94230.1|94180.1|94223.5|94173.5|51
1649176340000|2022-04-05 16:32:20|94226.1|94176.1|94229.7|94179.7|94229.9|94179.9|94223.5|94173.5|45
1649176350000|2022-04-05 16:32:30|94228.4|94178.4|94227.8|94177.8|94230.3|94180.3|94226.7|94176.7|52
1649176360000|2022-04-05 16:32:40|94228|94178|94222.8|94172.8|94228|94178|94221.5|94171.5|44
1649176370000|2022-04-05 16:32:50|94224.1|94174.1|94222.7|94172.7|94226|94176|94219.5|94169.5|36
1649176380000|2022-04-05 16:33:00|94223.2|94173.2|94217.5|94167.5|94223.2|94173.2|94217.2|94167.2|44
1649176390000|2022-04-05 16:33:10|94217.7|94167.7|94199.4|94174.4|94219.2|94181.2|94198.9|94167.3|48
1649176400000|2022-04-05 16:33:20|94199.6|94174.6|94208.5|94183.5|94208.9|94183.9|94199.5|94174.5|34
1649176410000|2022-04-05 16:33:30|94208.4|94183.4|94215|94165|94215|94183.5|94200.9|94161.7|23
1649176420000|2022-04-05 16:33:40|94206.6|94181.6|94203.2|94178.2|94208.3|94183.3|94202.2|94177.2|36
1649176430000|2022-04-05 16:33:50|94203.7|94178.7|94200.6|94175.6|94206|94181|94200|94175|28
1649176440000|2022-04-05 16:34:00|94202.4|94177.4|94210.5|94185.5|94221.9|94188.7|94202.1|94169.9|41
1649176450000|2022-04-05 16:34:10|94211.8|94186.8|94211.1|94186.1|94212.7|94187.7|94209.3|94184.3|26
1649176460000|2022-04-05 16:34:20|94210.8|94185.8|94210.3|94185.3|94211.1|94186.1|94210.2|94185.2|13
1649176470000|2022-04-05 16:34:30|94210.2|94185.2|94205.9|94180.9|94214.9|94185.2|94204.8|94164.9|27
1649176480000|2022-04-05 16:34:40|94205.7|94180.7|94209|94184|94209.1|94184.1|94205.7|94180.7|10
1649176490000|2022-04-05 16:34:50|94208.9|94183.9|94211.6|94186.6|94211.9|94186.9|94207.2|94182.2|16
1649176500000|2022-04-05 16:35:00|94210.9|94185.9|94222.5|94172.5|94222.6|94187.4|94208.5|94170.3|36
1649176510000|2022-04-05 16:35:10|94221.8|94171.8|94220.8|94170.8|94223|94173|94220.7|94170.7|23
1649176520000|2022-04-05 16:35:20|94220.9|94170.9|94225.7|94175.7|94226.6|94191.4|94212.9|94170.9|22
1649176530000|2022-04-05 16:35:30|94225.2|94175.2|94228.1|94178.1|94228.7|94178.7|94225.1|94175.1|35
1649176540000|2022-04-05 16:35:40|94228.3|94178.3|94229.4|94179.4|94229.8|94179.8|94226.7|94176.7|32
1649176550000|2022-04-05 16:35:50|94229.2|94179.2|94228.1|94178.1|94230|94180|94227.5|94177.5|24
1649176560000|2022-04-05 16:36:00|94228.4|94178.4|94233.2|94183.2|94233.9|94183.9|94228.4|94178.4|25
1649176570000|2022-04-05 16:36:10|94232.7|94182.7|94234|94184|94235.4|94185.4|94232.1|94182.1|23
1649176580000|2022-04-05 16:36:20|94234.3|94184.3|94232.9|94182.9|94236.6|94200.6|94222.7|94182.4|30
1649176590000|2022-04-05 16:36:30|94232.8|94182.8|94236.4|94186.4|94238.4|94188.4|94232.8|94182.8|20
1649176600000|2022-04-05 16:36:40|94236.5|94186.5|94229.8|94179.8|94236.5|94186.5|94229.4|94179.4|44
1649176610000|2022-04-05 16:36:50|94229.9|94179.9|94220|94195|94232.5|94195.6|94218.9|94179.9|25
1649176620000|2022-04-05 16:37:00|94220.5|94195.5|94217.5|94192.5|94220.5|94195.5|94215.3|94190.3|26
1649176630000|2022-04-05 16:37:10|94216.9|94191.9|94232.4|94182.4|94233.7|94191.9|94216.9|94180.7|34
1649176640000|2022-04-05 16:37:20|94232|94182|94229.6|94179.6|94234|94184|94227.1|94177.1|42
1649176650000|2022-04-05 16:37:30|94230|94180|94228.7|94178.7|94231.9|94181.9|94228.3|94178.3|34
1649176660000|2022-04-05 16:37:40|94228.6|94178.6|94230.9|94180.9|94234.7|94184.7|94228.4|94178.4|30
1649176670000|2022-04-05 16:37:50|94230.8|94180.8|94235|94185|94238|94188|94230.6|94180.6|37
1649176680000|2022-04-05 16:38:00|94235.1|94185.1|94243.9|94193.9|94244.1|94203.4|94225|94185.1|36
1649176690000|2022-04-05 16:38:10|94244|94194|94245.2|94195.2|94246.5|94196.5|94243.4|94193.4|37
1649176700000|2022-04-05 16:38:20|94245.9|94195.9|94245.6|94195.6|94246|94196|94244.2|94194.2|28
1649176710000|2022-04-05 16:38:30|94245.7|94195.7|94244.7|94194.7|94246.1|94196.1|94244.3|94194.3|21
1649176720000|2022-04-05 16:38:40|94244.4|94194.4|94236.9|94186.9|94244.4|94194.4|94236.9|94186.9|25
1649176730000|2022-04-05 16:38:50|94237.2|94187.2|94234|94184|94237.9|94187.9|94233.8|94183.8|39
1649176740000|2022-04-05 16:39:00|94234.1|94184.1|94230.1|94180.1|94234.1|94184.1|94230.1|94180.1|41
1649176750000|2022-04-05 16:39:10|94230.4|94180.4|94220.5|94195.5|94234.6|94198.4|94219.5|94180.4|28
1649176760000|2022-04-05 16:39:20|94220.2|94195.2|94219.4|94194.4|94221.8|94196.8|94216.8|94191.8|31
1649176770000|2022-04-05 16:39:30|94219|94194|94227.6|94177.6|94231.6|94196.5|94218.2|94176.3|49
1649176780000|2022-04-05 16:39:40|94227.2|94177.2|94212.5|94187.5|94227.7|94191.5|94212.1|94175.3|29
1649176790000|2022-04-05 16:39:50|94212.3|94187.3|94216|94191|94216.1|94191.1|94212.3|94187.3|26
1649176800000|2022-04-05 16:40:00|94216.1|94191.1|94208.8|94183.8|94217.1|94192.1|94208.8|94183.8|34
1649176810000|2022-04-05 16:40:10|94208.3|94183.3|94219.6|94169.6|94224.9|94183.3|94208.3|94169.6|35
1649176820000|2022-04-05 16:40:20|94218.6|94168.6|94211.6|94186.6|94222.5|94188.1|94210|94168.5|32
1649176830000|2022-04-05 16:40:30|94211.1|94186.1|94212.4|94187.4|94212.8|94187.8|94208.3|94183.3|22
1649176840000|2022-04-05 16:40:40|94211.8|94186.8|94211.3|94186.3|94212.9|94187.9|94208.4|94183.4|22
1649176850000|2022-04-05 16:40:50|94210.4|94185.4|94225.4|94175.4|94225.4|94187.7|94210|94173|26
1649176860000|2022-04-05 16:41:00|94225.3|94175.3|94216.6|94191.6|94229.5|94192.7|94213.1|94175.3|38
1649176870000|2022-04-05 16:41:10|94216.1|94191.1|94214.9|94189.9|94216.1|94191.1|94214.9|94189.9|15
1649176880000|2022-04-05 16:41:20|94215|94190|94215.5|94190.5|94215.6|94190.6|94214.9|94189.9|11
1649176890000|2022-04-05 16:41:30|94216.2|94191.2|94224.1|94174.1|94225.7|94191.4|94213.3|94174.1|13
1649176900000|2022-04-05 16:41:40|94217.2|94192.2|94234.9|94184.9|94235.4|94192.2|94216.4|94180.3|37
1649176910000|2022-04-05 16:41:50|94234.7|94184.7|94241.4|94191.4|94242.6|94192.6|94234.7|94184.7|30
1649176920000|2022-04-05 16:42:00|94240.4|94190.4|94241.3|94191.3|94243.8|94193.8|94240.4|94190.4|40
1649176930000|2022-04-05 16:42:10|94241.1|94191.1|94238.9|94188.9|94241.3|94191.3|94238.1|94188.1|26
1649176940000|2022-04-05 16:42:20|94238.7|94188.7|94238.8|94188.8|94239|94189|94237.6|94187.6|14
1649176950000|2022-04-05 16:42:30|94238.7|94188.7|94236.1|94186.1|94240.7|94190.7|94236|94186|22
1649176960000|2022-04-05 16:42:40|94236.8|94186.8|94245.6|94195.6|94246|94196|94235.3|94185.3|24
1649176970000|2022-04-05 16:42:50|94247.7|94197.7|94250|94200|94250.3|94200.3|94246.7|94196.7|39
1649176980000|2022-04-05 16:43:00|94249.6|94199.6|94250.1|94200.1|94252.5|94202.5|94249.1|94199.1|36
1649176990000|2022-04-05 16:43:10|94250|94200|94247.9|94197.9|94250.9|94200.9|94247.7|94197.7|30
1649177000000|2022-04-05 16:43:20|94248|94198|94251.6|94201.6|94254.3|94204.3|94247.2|94197.2|24
1649177010000|2022-04-05 16:43:30|94251.3|94201.3|94254.8|94204.8|94256.6|94206.6|94250.8|94200.8|40
1649177020000|2022-04-05 16:43:40|94255|94205|94251.5|94201.5|94255.6|94205.6|94251.5|94201.5|33
1649177030000|2022-04-05 16:43:50|94252.7|94202.7|94257.2|94207.2|94257.2|94207.2|94251.2|94201.2|33
1649177040000|2022-04-05 16:44:00|94256.4|94206.4|94255.9|94205.9|94256.9|94206.9|94255.2|94205.2|25
1649177050000|2022-04-05 16:44:10|94254.5|94204.5|94257.1|94207.1|94260|94210|94253|94203|46
1649177060000|2022-04-05 16:44:20|94257.4|94207.4|94262.8|94212.8|94263.7|94213.7|94256.5|94206.5|37
1649177070000|2022-04-05 16:44:30|94262.9|94212.9|94263.6|94213.6|94264.3|94214.3|94262.7|94212.7|23
1649177080000|2022-04-05 16:44:40|94263.2|94213.2|94265.1|94215.1|94266|94216|94263.2|94213.2|27
1649177090000|2022-04-05 16:44:50|94264.5|94214.5|94260.1|94210.1|94264.8|94214.8|94258.5|94208.5|26
1649177100000|2022-04-05 16:45:00|94259.1|94209.1|94266.1|94216.1|94266.4|94216.4|94259.1|94209.1|46
1649177110000|2022-04-05 16:45:10|94265.7|94215.7|94266.7|94216.7|94267.2|94217.2|94263.2|94213.2|30
1649177120000|2022-04-05 16:45:20|94267|94217|94271|94221|94271|94221|94267|94217|44
1649177130000|2022-04-05 16:45:30|94270.8|94220.8|94272|94222|94272.4|94222.4|94266.3|94216.3|34
1649177140000|2022-04-05 16:45:40|94271.8|94221.8|94270|94220|94272.5|94222.5|94269.9|94219.9|28
1649177150000|2022-04-05 16:45:50|94269.5|94219.5|94269.6|94219.6|94271.9|94221.9|94269.5|94219.5|25
1649177160000|2022-04-05 16:46:00|94269.5|94219.5|94268.9|94218.9|94270|94220|94266.1|94216.1|25
1649177170000|2022-04-05 16:46:10|94267.9|94217.9|94267.5|94217.5|94268.9|94218.9|94263.5|94213.5|34
1649177180000|2022-04-05 16:46:20|94267.2|94217.2|94264.1|94214.1|94267.2|94217.2|94263.7|94213.7|28
1649177190000|2022-04-05 16:46:30|94264.8|94214.8|94273.6|94223.6|94274.2|94224.2|94264.3|94214.3|46
1649177200000|2022-04-05 16:46:40|94273|94223|94271.8|94221.8|94273.5|94223.5|94268.2|94218.2|49
1649177210000|2022-04-05 16:46:50|94272.2|94222.2|94275.1|94225.1|94276.2|94226.2|94271.7|94221.7|34
1649177220000|2022-04-05 16:47:00|94275.6|94225.6|94277.8|94227.8|94278.3|94228.3|94273|94223|38
1649177230000|2022-04-05 16:47:10|94277.7|94227.7|94270.9|94220.9|94277.7|94227.7|94270.9|94220.9|43
1649177240000|2022-04-05 16:47:20|94272.3|94222.3|94272.4|94222.4|94276.2|94226.2|94272.3|94222.3|37
1649177250000|2022-04-05 16:47:30|94272.2|94222.2|94271.7|94221.7|94272.5|94222.5|94270.7|94220.7|29
1649177260000|2022-04-05 16:47:40|94271.4|94221.4|94272.5|94222.5|94272.8|94222.8|94270.4|94220.4|35
1649177270000|2022-04-05 16:47:50|94271.3|94221.3|94272.7|94222.7|94274.2|94224.2|94270.7|94220.7|30
1649177280000|2022-04-05 16:48:00|94272.5|94222.5|94272.8|94222.8|94274|94224|94269.4|94219.4|33
1649177290000|2022-04-05 16:48:10|94272.7|94222.7|94270.6|94220.6|94273.4|94223.4|94270.1|94220.1|31
1649177300000|2022-04-05 16:48:20|94270.4|94220.4|94274.3|94224.3|94274.7|94224.7|94269|94219|32
1649177310000|2022-04-05 16:48:30|94274.8|94224.8|94272.2|94222.2|94274.8|94224.8|94270.1|94220.1|41
1649177320000|2022-04-05 16:48:40|94272.3|94222.3|94269.6|94219.6|94272.3|94222.3|94269.4|94219.4|23
1649177330000|2022-04-05 16:48:50|94269.5|94219.5|94268.4|94218.4|94270.1|94220.1|94267.6|94217.6|24
1649177340000|2022-04-05 16:49:00|94268.3|94218.3|94267.7|94217.7|94268.7|94218.7|94267.3|94217.3|20
1649177350000|2022-04-05 16:49:10|94268.1|94218.1|94268.5|94218.5|94271.2|94221.2|94267.1|94217.1|40
1649177360000|2022-04-05 16:49:20|94268.2|94218.2|94269.2|94219.2|94269.4|94219.4|94268.2|94218.2|16
1649177370000|2022-04-05 16:49:30|94269.3|94219.3|94266|94216|94269.6|94219.6|94264.8|94214.8|37
1649177380000|2022-04-05 16:49:40|94266.7|94216.7|94264.9|94214.9|94266.7|94216.7|94263.6|94213.6|37
1649177390000|2022-04-05 16:49:50|94264.7|94214.7|94254.5|94204.5|94264.7|94221.6|94241.8|94204.5|43
1649177400000|2022-04-05 16:50:00|94254.2|94204.2|94255.6|94205.6|94258.3|94208.3|94253.2|94203.2|30
1649177410000|2022-04-05 16:50:10|94255.7|94205.7|94249.7|94199.7|94255.7|94213.3|94230.3|94194.7|55
1649177420000|2022-04-05 16:50:20|94249.4|94199.4|94258.8|94208.8|94259.6|94209.6|94248.6|94198.6|39
1649177430000|2022-04-05 16:50:30|94258.6|94208.6|94259.5|94209.5|94260.8|94210.8|94258.3|94208.3|40
1649177440000|2022-04-05 16:50:40|94259.7|94209.7|94259.4|94209.4|94260.2|94210.2|94257.1|94207.1|34
1649177450000|2022-04-05 16:50:50|94259.6|94209.6|94259.6|94209.6|94259.9|94209.9|94258.9|94208.9|29
1649177460000|2022-04-05 16:51:00|94259.5|94209.5|94266.2|94216.2|94266.8|94216.8|94258.8|94208.8|47
1649177470000|2022-04-05 16:51:10|94266|94216|94268|94218|94268|94218|94265.1|94215.1|33
1649177480000|2022-04-05 16:51:20|94268.6|94218.6|94270.4|94220.4|94271.8|94221.8|94267.6|94217.6|41
1649177490000|2022-04-05 16:51:30|94271.3|94221.3|94268.3|94218.3|94271.7|94221.7|94267|94217|37
1649177500000|2022-04-05 16:51:40|94270.6|94220.6|94270|94220|94273.7|94223.7|94269.7|94219.7|36
1649177510000|2022-04-05 16:51:50|94268.8|94218.8|94268.8|94218.8|94269.1|94219.1|94267.6|94217.6|23
1649177520000|2022-04-05 16:52:00|94268.6|94218.6|94265.5|94215.5|94268.7|94218.7|94264.7|94214.7|31
1649177530000|2022-04-05 16:52:10|94265.4|94215.4|94265.5|94215.5|94265.7|94215.7|94264.7|94214.7|24
1649177540000|2022-04-05 16:52:20|94265.4|94215.4|94271.1|94221.1|94271.3|94221.3|94265.4|94215.4|40
1649177550000|2022-04-05 16:52:30|94271.2|94221.2|94272.5|94222.5|94276|94226|94271.2|94221.2|47
1649177560000|2022-04-05 16:52:40|94273.5|94223.5|94270.1|94220.1|94274.6|94224.6|94269.1|94219.1|43
1649177570000|2022-04-05 16:52:50|94270.2|94220.2|94271.8|94221.8|94271.9|94221.9|94270.2|94220.2|34
1649177580000|2022-04-05 16:53:00|94271.3|94221.3|94270.8|94220.8|94272.1|94222.1|94269.2|94219.2|47
1649177590000|2022-04-05 16:53:10|94270.9|94220.9|94255.9|94205.9|94272.3|94222.3|94241.1|94205.3|51
1649177600000|2022-04-05 16:53:20|94256|94206|94227.5|94202.5|94258.4|94218.2|94227.5|94188.4|54
1649177610000|2022-04-05 16:53:30|94240.5|94190.5|94224.7|94174.7|94240.9|94200.8|94224.7|94174.7|67
1649177620000|2022-04-05 16:53:40|94224.4|94174.4|94212.9|94162.9|94232.7|94187|94207.2|94162.7|54
1649177630000|2022-04-05 16:53:50|94212.3|94162.3|94212.8|94162.8|94213.4|94184.6|94203.3|94160.8|40
1649177640000|2022-04-05 16:54:00|94213.1|94163.1|94213.2|94163.2|94215.5|94165.5|94210.9|94160.9|47
1649177650000|2022-04-05 16:54:10|94212.6|94162.6|94214|94164|94215.7|94165.7|94212.1|94162.1|37
1649177660000|2022-04-05 16:54:20|94209|94159|94199.1|94149.1|94209|94159|94196.8|94146.8|73
1649177670000|2022-04-05 16:54:30|94198.2|94148.2|94203.4|94153.4|94204.6|94154.6|94197.4|94147.4|63
1649177680000|2022-04-05 16:54:40|94203.8|94153.8|94198.3|94148.3|94205.5|94155.5|94194.7|94144.7|72
1649177690000|2022-04-05 16:54:50|94198.8|94148.8|94196.7|94146.7|94200.7|94150.7|94193.4|94143.4|60
1649177700000|2022-04-05 16:55:00|94196.1|94146.1|94198|94148|94200.7|94150.7|94196.1|94146.1|69
1649177710000|2022-04-05 16:55:10|94197.7|94147.7|94209|94159|94209.2|94159.2|94196.9|94146.9|73
1649177720000|2022-04-05 16:55:20|94208.2|94158.2|94214|94164|94216.2|94166.2|94207.8|94157.8|68
1649177730000|2022-04-05 16:55:30|94214.1|94164.1|94211.6|94161.6|94215.5|94165.5|94211.1|94161.1|56
1649177740000|2022-04-05 16:55:40|94212.6|94162.6|94212.8|94162.8|94215.2|94165.2|94211.5|94161.5|57
1649177750000|2022-04-05 16:55:50|94212.1|94162.1|94211.8|94161.8|94214.3|94164.3|94211.2|94161.2|45
1649177760000|2022-04-05 16:56:00|94212.1|94162.1|94211.2|94161.2|94212.8|94162.8|94208.2|94158.2|54
1649177770000|2022-04-05 16:56:10|94210.7|94160.7|94209.9|94159.9|94211|94161|94208.7|94158.7|42
1649177780000|2022-04-05 16:56:20|94209.6|94159.6|94209.6|94159.6|94210.4|94160.4|94205.2|94155.2|46
1649177790000|2022-04-05 16:56:30|94209.5|94159.5|94206.6|94156.6|94210.4|94160.4|94204.3|94154.3|49
1649177800000|2022-04-05 16:56:40|94207.1|94157.1|94209.7|94159.7|94210.5|94160.5|94204.7|94154.7|21
1649177810000|2022-04-05 16:56:50|94209.9|94159.9|94210.1|94160.1|94212.6|94162.6|94209|94159|50
1649177820000|2022-04-05 16:57:00|94210|94160|94208.2|94158.2|94210.1|94160.1|94207.2|94157.2|48
1649177830000|2022-04-05 16:57:10|94209.2|94159.2|94208.1|94158.1|94213.1|94163.1|94203.6|94153.6|45
1649177840000|2022-04-05 16:57:20|94207.6|94157.6|94207.7|94157.7|94209|94159|94205.1|94155.1|39
1649177850000|2022-04-05 16:57:30|94207.5|94157.5|94206.2|94156.2|94208.2|94158.2|94205.8|94155.8|32
1649177860000|2022-04-05 16:57:40|94206.4|94156.4|94202.2|94152.2|94207.4|94157.4|94202.1|94152.1|25
1649177870000|2022-04-05 16:57:50|94202.7|94152.7|94207|94157|94207.5|94157.5|94202.7|94152.7|26
1649177880000|2022-04-05 16:58:00|94207.3|94157.3|94201.7|94151.7|94207.3|94157.3|94199.8|94149.8|53
1649177890000|2022-04-05 16:58:10|94202.3|94152.3|94203.7|94153.7|94206.4|94156.4|94202.3|94152.3|45
1649177900000|2022-04-05 16:58:20|94204.2|94154.2|94204.4|94154.4|94206.2|94156.2|94202.5|94152.5|44
1649177910000|2022-04-05 16:58:30|94205|94155|94214.7|94164.7|94216.8|94166.8|94204|94154|58
1649177920000|2022-04-05 16:58:40|94214.6|94164.6|94212.3|94162.3|94215.5|94165.5|94211.8|94161.8|42
1649177930000|2022-04-05 16:58:50|94212.5|94162.5|94212.9|94162.9|94215.7|94165.7|94211.6|94161.6|40
1649177940000|2022-04-05 16:59:00|94213.1|94163.1|94206.5|94156.5|94213.1|94163.1|94204.3|94154.3|69
1649177950000|2022-04-05 16:59:10|94206.6|94156.6|94207.8|94157.8|94212.6|94162.6|94206|94156|45
1649177960000|2022-04-05 16:59:20|94208.5|94158.5|94210.8|94160.8|94214.2|94164.2|94208.5|94158.5|55
1649177970000|2022-04-05 16:59:30|94210.9|94160.9|94208.8|94158.8|94212.5|94162.5|94208.3|94158.3|39
1649177980000|2022-04-05 16:59:40|94208.6|94158.6|94217.5|94167.5|94222|94172|94208.6|94158.6|53
1649177990000|2022-04-05 16:59:50|94217.9|94167.9|94220.8|94170.8|94223.7|94173.7|94217|94167|56
1649178000000|2022-04-05 17:00:00|94221.5|94171.5|94222.8|94172.8|94225|94175|94219|94169|63
1649178010000|2022-04-05 17:00:10|94223.4|94173.4|94216.5|94166.5|94225.2|94175.2|94215.7|94165.7|61
1649178020000|2022-04-05 17:00:20|94216.2|94166.2|94217.3|94167.3|94218.5|94168.5|94216|94166|24
1649178030000|2022-04-05 17:00:30|94220.3|94170.3|94217|94167|94220.9|94170.9|94217|94167|41
1649178040000|2022-04-05 17:00:40|94217.2|94167.2|94217.9|94167.9|94219.5|94169.5|94215.8|94165.8|48
1649178050000|2022-04-05 17:00:50|94218.1|94168.1|94217.4|94167.4|94219.4|94169.4|94215.4|94165.4|38
1649178060000|2022-04-05 17:01:00|94216.9|94166.9|94214.4|94164.4|94216.9|94166.9|94213.6|94163.6|33
1649178070000|2022-04-05 17:01:10|94214.7|94164.7|94218.5|94168.5|94219|94169|94213.5|94163.5|37
1649178080000|2022-04-05 17:01:20|94219|94169|94216.5|94166.5|94219.2|94169.2|94215.8|94165.8|33
1649178090000|2022-04-05 17:01:30|94216.9|94166.9|94212.9|94162.9|94220|94170|94210.3|94160.3|57
1649178100000|2022-04-05 17:01:40|94212.6|94162.6|94209.4|94159.4|94218.3|94168.3|94208.8|94158.8|46
1649178110000|2022-04-05 17:01:50|94209.5|94159.5|94208.3|94158.3|94210.6|94160.6|94206.4|94156.4|42
1649178120000|2022-04-05 17:02:00|94207|94157|94206.6|94156.6|94208.3|94158.3|94203.2|94153.2|51
1649178130000|2022-04-05 17:02:10|94206.2|94156.2|94203.2|94153.2|94207.1|94157.1|94203.2|94153.2|38
1649178140000|2022-04-05 17:02:20|94203.1|94153.1|94198.2|94148.2|94207.6|94157.6|94194|94144|38
1649178150000|2022-04-05 17:02:30|94182.5|94157.5|94192.1|94142.1|94193.5|94158.3|94177.9|94139.2|56
1649178160000|2022-04-05 17:02:40|94193.9|94143.9|94177.2|94152.2|94195.6|94157.7|94177.1|94141.3|66
1649178170000|2022-04-05 17:02:50|94178.8|94153.8|94166.5|94141.5|94180.1|94155.1|94166.5|94141.5|49
1649178180000|2022-04-05 17:03:00|94167.4|94142.4|94167.2|94142.2|94173|94148|94166.9|94141.9|51
1649178190000|2022-04-05 17:03:10|94166.8|94141.8|94174|94124|94177.8|94144.4|94165.4|94123.7|54
1649178200000|2022-04-05 17:03:20|94175.2|94125.2|94180.2|94130.2|94181.4|94131.4|94173.5|94123.5|71
1649178210000|2022-04-05 17:03:30|94180.7|94130.7|94181.9|94131.9|94184.5|94134.5|94177.7|94127.7|62
1649178220000|2022-04-05 17:03:40|94181.4|94131.4|94177.1|94127.1|94182.4|94132.4|94175.4|94125.4|31
1649178230000|2022-04-05 17:03:50|94177.6|94127.6|94178.5|94128.5|94178.9|94128.9|94175.7|94125.7|31
1649178240000|2022-04-05 17:04:00|94178.4|94128.4|94177.1|94127.1|94178.6|94128.6|94176.3|94126.3|34
1649178250000|2022-04-05 17:04:10|94177.3|94127.3|94177.4|94127.4|94179.9|94129.9|94176.5|94126.5|39
1649178260000|2022-04-05 17:04:20|94177.7|94127.7|94177|94127|94179|94129|94176|94126|31
1649178270000|2022-04-05 17:04:30|94177.7|94127.7|94181.6|94131.6|94182.8|94132.8|94177.7|94127.7|43
1649178280000|2022-04-05 17:04:40|94181.8|94131.8|94179.7|94129.7|94183.5|94133.5|94179|94129|57
1649178290000|2022-04-05 17:04:50|94179.6|94129.6|94181.5|94131.5|94181.9|94131.9|94178.1|94128.1|64
1649178300000|2022-04-05 17:05:00|94182|94132|94181.3|94131.3|94185.8|94135.8|94180.2|94130.2|70
1649178310000|2022-04-05 17:05:10|94182.5|94132.5|94183.7|94133.7|94185.8|94135.8|94181.6|94131.6|67
1649178320000|2022-04-05 17:05:20|94184.3|94134.3|94186.3|94136.3|94192.3|94142.3|94181.6|94131.6|74
1649178330000|2022-04-05 17:05:30|94186.1|94136.1|94191.8|94141.8|94192.7|94142.7|94186|94136|61
1649178340000|2022-04-05 17:05:40|94191.3|94141.3|94188|94138|94193.7|94143.7|94187.9|94137.9|72
1649178350000|2022-04-05 17:05:50|94187.3|94137.3|94181.1|94131.1|94188.7|94138.7|94180.7|94130.7|71
1649178360000|2022-04-05 17:06:00|94182|94132|94182.9|94132.9|94184|94134|94179.2|94129.2|70
1649178370000|2022-04-05 17:06:10|94182.6|94132.6|94178.5|94128.5|94184.5|94134.5|94170.1|94120.1|71
1649178380000|2022-04-05 17:06:20|94177.4|94127.4|94183.6|94133.6|94185.1|94135.1|94177.4|94127.4|51
1649178390000|2022-04-05 17:06:30|94183.9|94133.9|94185.6|94135.6|94185.6|94135.6|94182.9|94132.9|29
1649178400000|2022-04-05 17:06:40|94185.5|94135.5|94181.4|94131.4|94186.7|94136.7|94181.2|94131.2|50
1649178410000|2022-04-05 17:06:50|94181.3|94131.3|94182.9|94132.9|94184.8|94134.8|94180.4|94130.4|57
1649178420000|2022-04-05 17:07:00|94182.7|94132.7|94186.4|94136.4|94186.4|94136.4|94182.4|94132.4|46
1649178430000|2022-04-05 17:07:10|94186.3|94136.3|94184.7|94134.7|94186.9|94136.9|94183.3|94133.3|43
1649178440000|2022-04-05 17:07:20|94184.9|94134.9|94178.2|94128.2|94185.5|94135.5|94178.2|94128.2|52
1649178450000|2022-04-05 17:07:30|94178.1|94128.1|94179.2|94129.2|94180.7|94130.7|94177.4|94127.4|38
1649178460000|2022-04-05 17:07:40|94179.1|94129.1|94180|94130|94181.5|94131.5|94177.9|94127.9|37
1649178470000|2022-04-05 17:07:50|94179.5|94129.5|94174.7|94124.7|94181.4|94131.4|94172.9|94122.9|43
1649178480000|2022-04-05 17:08:00|94174.4|94124.4|94168.4|94118.4|94174.4|94124.4|94166.1|94116.1|41
1649178490000|2022-04-05 17:08:10|94169.3|94119.3|94163.4|94113.4|94171.5|94121.5|94163|94113|47
1649178500000|2022-04-05 17:08:20|94163.5|94113.5|94157.5|94107.5|94168.3|94118.3|94156.3|94106.3|47
1649178510000|2022-04-05 17:08:30|94156.1|94106.1|94158.5|94108.5|94159.4|94109.4|94156.1|94106.1|44
1649178520000|2022-04-05 17:08:40|94158.2|94108.2|94158.6|94108.6|94159.1|94109.1|94156|94106|47
1649178530000|2022-04-05 17:08:50|94158.7|94108.7|94158.6|94108.6|94158.7|94108.7|94155.2|94105.2|49
1649178540000|2022-04-05 17:09:00|94158.8|94108.8|94149.4|94099.4|94160.8|94110.8|94148|94098|55
1649178550000|2022-04-05 17:09:10|94150|94100|94153.4|94103.4|94155.3|94105.3|94148.6|94098.6|48
1649178560000|2022-04-05 17:09:20|94152.6|94102.6|94154.5|94104.5|94154.7|94104.7|94147.4|94097.4|62
1649178570000|2022-04-05 17:09:30|94154.2|94104.2|94155.3|94105.3|94158.6|94108.6|94152.8|94102.8|64
1649178580000|2022-04-05 17:09:40|94155.2|94105.2|94152.7|94102.7|94156|94106|94152.7|94102.7|40
1649178590000|2022-04-05 17:09:50|94152.6|94102.6|94151.1|94101.1|94153.6|94103.6|94150.7|94100.7|50
1649178600000|2022-04-05 17:10:00|94152.2|94102.2|94155.8|94105.8|94156.1|94106.1|94152.1|94102.1|54
1649178610000|2022-04-05 17:10:10|94155.7|94105.7|94154.5|94104.5|94156.6|94106.6|94153.7|94103.7|32
1649178620000|2022-04-05 17:10:20|94154.6|94104.6|94153.7|94103.7|94154.9|94104.9|94150.9|94100.9|36
1649178630000|2022-04-05 17:10:30|94153.1|94103.1|94152.5|94102.5|94153.7|94103.7|94152.4|94102.4|32
1649178640000|2022-04-05 17:10:40|94152.8|94102.8|94153.2|94103.2|94153.7|94103.7|94152.8|94102.8|20
1649178650000|2022-04-05 17:10:50|94152.6|94102.6|94140.4|94090.4|94153.1|94103.1|94138.1|94088.1|45
1649178660000|2022-04-05 17:11:00|94140.7|94090.7|94142.3|94092.3|94142.3|94092.3|94140.3|94090.3|35
1649178670000|2022-04-05 17:11:10|94142|94092|94147.5|94097.5|94147.5|94097.5|94139.9|94089.9|33
1649178680000|2022-04-05 17:11:20|94145.3|94095.3|94144|94094|94146.2|94096.2|94141.5|94091.5|53
1649178690000|2022-04-05 17:11:30|94143.7|94093.7|94146.1|94096.1|94147.9|94097.9|94141.6|94091.6|35
1649178700000|2022-04-05 17:11:40|94145.8|94095.8|94148.3|94098.3|94149.4|94099.4|94144.2|94094.2|37
1649178710000|2022-04-05 17:11:50|94147.9|94097.9|94150.5|94100.5|94151.2|94101.2|94146.4|94096.4|32
1649178720000|2022-04-05 17:12:00|94151.5|94101.5|94162|94112|94162.1|94115.1|94135.4|94098|55
1649178730000|2022-04-05 17:12:10|94162.3|94112.3|94159.7|94109.7|94162.4|94112.4|94159.5|94109.5|32
1649178740000|2022-04-05 17:12:20|94159.9|94109.9|94160.4|94110.4|94160.6|94110.6|94159.2|94109.2|33
1649178750000|2022-04-05 17:12:30|94160.1|94110.1|94161.3|94111.3|94161.6|94111.6|94158.3|94108.3|36
1649178760000|2022-04-05 17:12:40|94162.3|94112.3|94158|94108|94162.9|94112.9|94157.1|94107.1|47
1649178770000|2022-04-05 17:12:50|94159.6|94109.6|94151.7|94101.7|94159.6|94109.6|94150.4|94100.4|48
1649178780000|2022-04-05 17:13:00|94151.8|94101.8|94158.6|94108.6|94163.8|94113.8|94151.7|94101.7|58
1649178790000|2022-04-05 17:13:10|94157.6|94107.6|94163.2|94113.2|94166|94116|94157.5|94107.5|52
1649178800000|2022-04-05 17:13:20|94161.2|94111.2|94165|94115|94166.3|94116.3|94160|94110|46
1649178810000|2022-04-05 17:13:30|94165.6|94115.6|94162.4|94112.4|94166.7|94116.7|94161.8|94111.8|51
1649178820000|2022-04-05 17:13:40|94161.7|94111.7|94166.9|94116.9|94169.8|94119.8|94161.6|94111.6|53
1649178830000|2022-04-05 17:13:50|94167|94117|94169.4|94119.4|94170.4|94120.4|94165.4|94115.4|55
1649178840000|2022-04-05 17:14:00|94170|94120|94156|94131|94170.6|94131|94155.8|94116.4|42
1649178850000|2022-04-05 17:14:10|94153.4|94128.4|94165.8|94115.8|94166.2|94128.4|94153.4|94114.6|25
1649178860000|2022-04-05 17:14:20|94165.9|94115.9|94167.2|94117.2|94167.2|94117.2|94164.8|94114.8|23
1649178870000|2022-04-05 17:14:30|94167.3|94117.3|94161.7|94111.7|94168.4|94118.4|94161.3|94111.3|28
1649178880000|2022-04-05 17:14:40|94163.1|94113.1|94159.1|94109.1|94163.1|94113.1|94158.8|94108.8|29
1649178890000|2022-04-05 17:14:50|94158.5|94108.5|94158.7|94108.7|94159.3|94109.3|94158.5|94108.5|16
1649178900000|2022-04-05 17:15:00|94158.8|94108.8|94158.2|94108.2|94161.3|94111.3|94158|94108|25
1649178910000|2022-04-05 17:15:10|94158.3|94108.3|94159.6|94109.6|94160.1|94110.1|94157.6|94107.6|13
1649178920000|2022-04-05 17:15:20|94159.8|94109.8|94155.5|94105.5|94160.1|94110.1|94154.8|94104.8|27
1649178930000|2022-04-05 17:15:30|94156|94106|94155.6|94105.6|94156|94106|94154.5|94104.5|22
1649178940000|2022-04-05 17:15:40|94155.3|94105.3|94156.2|94106.2|94156.4|94106.4|94155.3|94105.3|24
1649178950000|2022-04-05 17:15:50|94156.1|94106.1|94158.6|94108.6|94159.6|94109.6|94155.4|94105.4|30
1649178960000|2022-04-05 17:16:00|94159.2|94109.2|94157|94107|94163.1|94113.1|94156.8|94106.8|49
1649178970000|2022-04-05 17:16:10|94158.5|94108.5|94158.4|94108.4|94159.9|94109.9|94157.2|94107.2|28
1649178980000|2022-04-05 17:16:20|94158.5|94108.5|94159.3|94109.3|94159.4|94109.4|94157.8|94107.8|26
1649178990000|2022-04-05 17:16:30|94159.1|94109.1|94160.2|94110.2|94160.2|94110.2|94155.9|94105.9|27
1649179000000|2022-04-05 17:16:40|94160.5|94110.5|94158.4|94108.4|94161.1|94111.1|94157.5|94107.5|36
1649179010000|2022-04-05 17:16:50|94158.7|94108.7|94156.4|94106.4|94158.7|94108.7|94156.4|94106.4|18
1649179020000|2022-04-05 17:17:00|94156.1|94106.1|94160.5|94110.5|94164|94114|94156.1|94106.1|35
1649179030000|2022-04-05 17:17:10|94160.3|94110.3|94160.4|94110.4|94163.2|94113.2|94159.7|94109.7|34
1649179040000|2022-04-05 17:17:20|94161.3|94111.3|94161.5|94111.5|94163.4|94113.4|94160.9|94110.9|42
1649179050000|2022-04-05 17:17:30|94161.9|94111.9|94155.1|94105.1|94162.2|94112.2|94154.5|94104.5|51
1649179060000|2022-04-05 17:17:40|94154.8|94104.8|94162.6|94112.6|94164|94114|94153.6|94103.6|45
1649179070000|2022-04-05 17:17:50|94161.6|94111.6|94159.3|94109.3|94161.8|94111.8|94158.8|94108.8|37
1649179080000|2022-04-05 17:18:00|94159.5|94109.5|94160|94110|94161.1|94111.1|94155.3|94105.3|49
1649179090000|2022-04-05 17:18:10|94159.8|94109.8|94162.6|94112.6|94162.9|94112.9|94158|94108|48
1649179100000|2022-04-05 17:18:20|94162.7|94112.7|94158.3|94108.3|94162.7|94112.7|94157.7|94107.7|33
1649179110000|2022-04-05 17:18:30|94158.4|94108.4|94159.2|94109.2|94159.3|94109.3|94157.8|94107.8|31
1649179120000|2022-04-05 17:18:40|94159.6|94109.6|94157.5|94107.5|94159.9|94109.9|94157.2|94107.2|30
1649179130000|2022-04-05 17:18:50|94157.1|94107.1|94159.3|94109.3|94162.9|94112.9|94155.8|94105.8|46
1649179140000|2022-04-05 17:19:00|94159.1|94109.1|94159.3|94109.3|94161.8|94111.8|94157.1|94107.1|47
1649179150000|2022-04-05 17:19:10|94159.7|94109.7|94160.7|94110.7|94161.8|94111.8|94157.2|94107.2|45
1649179160000|2022-04-05 17:19:20|94160.5|94110.5|94160.4|94110.4|94162.8|94112.8|94158.3|94108.3|27
1649179170000|2022-04-05 17:19:30|94159.7|94109.7|94159.5|94109.5|94162.2|94112.2|94158.8|94108.8|36
1649179180000|2022-04-05 17:19:40|94160.4|94110.4|94160.3|94110.3|94162.6|94112.6|94157.3|94107.3|43
1649179190000|2022-04-05 17:19:50|94161|94111|94160|94110|94163.3|94113.3|94158.9|94108.9|50
1649179200000|2022-04-05 17:20:00|94161.1|94111.1|94161|94111|94163.1|94113.1|94158.9|94108.9|42
1649179210000|2022-04-05 17:20:10|94159.7|94109.7|94161|94111|94161.9|94111.9|94159.6|94109.6|27
1649179220000|2022-04-05 17:20:20|94160.7|94110.7|94159.6|94109.6|94162.6|94112.6|94159.1|94109.1|42
1649179230000|2022-04-05 17:20:30|94159.5|94109.5|94161.5|94111.5|94161.5|94111.5|94159.2|94109.2|26
1649179240000|2022-04-05 17:20:40|94161.6|94111.6|94161.7|94111.7|94166.5|94116.5|94161.1|94111.1|44
1649179250000|2022-04-05 17:20:50|94161.5|94111.5|94161.1|94111.1|94164.6|94114.6|94157.6|94107.6|59
1649179260000|2022-04-05 17:21:00|94160.7|94110.7|94160.2|94110.2|94163.3|94113.3|94157.5|94107.5|56
1649179270000|2022-04-05 17:21:10|94159.1|94109.1|94160.2|94110.2|94163.6|94113.6|94157.8|94107.8|47
1649179280000|2022-04-05 17:21:20|94160.3|94110.3|94151.9|94101.9|94160.3|94110.3|94149.5|94099.5|49
1649179290000|2022-04-05 17:21:30|94156.4|94106.4|94148.5|94098.5|94156.4|94106.4|94147.9|94097.9|50
1649179300000|2022-04-05 17:21:40|94148.2|94098.2|94147|94097|94153.3|94103.3|94145.1|94095.1|53
1649179310000|2022-04-05 17:21:50|94147.3|94097.3|94146.5|94096.5|94149.8|94099.8|94144.8|94094.8|50
1649179320000|2022-04-05 17:22:00|94146.9|94096.9|94145.2|94095.2|94148.3|94098.3|94142.3|94092.3|48
1649179330000|2022-04-05 17:22:10|94145.3|94095.3|94142.8|94092.8|94149.7|94099.7|94141.7|94091.7|43
1649179340000|2022-04-05 17:22:20|94143|94093|94146.7|94096.7|94149.8|94099.8|94142.8|94092.8|41
1649179350000|2022-04-05 17:22:30|94146.3|94096.3|94145.6|94095.6|94148.5|94098.5|94145.6|94095.6|40
1649179360000|2022-04-05 17:22:40|94145.8|94095.8|94144|94094|94147.6|94097.6|94142.6|94092.6|48
1649179370000|2022-04-05 17:22:50|94143.9|94093.9|94144.6|94094.6|94151|94101|94141.9|94091.9|53
1649179380000|2022-04-05 17:23:00|94144.8|94094.8|94145|94095|94146.5|94096.5|94143.2|94093.2|43
1649179390000|2022-04-05 17:23:10|94144.4|94094.4|94145.3|94095.3|94147.8|94097.8|94143.7|94093.7|42
1649179400000|2022-04-05 17:23:20|94145.2|94095.2|94148.8|94098.8|94152.1|94102.1|94143.3|94093.3|48
1649179410000|2022-04-05 17:23:30|94147.9|94097.9|94143.9|94093.9|94147.9|94097.9|94141|94091|46
1649179420000|2022-04-05 17:23:40|94144.3|94094.3|94139.7|94089.7|94147.2|94097.2|94139.6|94089.6|53
1649179430000|2022-04-05 17:23:50|94139.6|94089.6|94139.6|94089.6|94142.5|94092.5|94136.9|94086.9|50
1649179440000|2022-04-05 17:24:00|94140.1|94090.1|94136.9|94086.9|94143|94093|94135.8|94085.8|42
1649179450000|2022-04-05 17:24:10|94136.4|94086.4|94135.7|94085.7|94139.4|94089.4|94133.8|94083.8|28
1649179460000|2022-04-05 17:24:20|94131.9|94081.9|94111.9|94061.9|94134|94084|94107.7|94059.9|54
1649179470000|2022-04-05 17:24:30|94112.4|94062.4|94109.6|94059.6|94112.4|94062.4|94109.6|94059.6|28
1649179480000|2022-04-05 17:24:40|94109.7|94059.7|94113.4|94063.4|94115.6|94065.6|94109.7|94059.7|31
1649179490000|2022-04-05 17:24:50|94113.6|94063.6|94113.4|94063.4|94113.7|94063.7|94111.9|94061.9|21
1649179500000|2022-04-05 17:25:00|94113.3|94063.3|94107.7|94057.7|94113.6|94063.6|94105.2|94055.2|39
1649179510000|2022-04-05 17:25:10|94108.3|94058.3|94102.6|94052.6|94108.8|94058.8|94101.1|94051.1|48
1649179520000|2022-04-05 17:25:20|94103.3|94053.3|94103.4|94053.4|94103.4|94053.4|94101.5|94051.5|32
1649179530000|2022-04-05 17:25:30|94103.5|94053.5|94110|94060|94112|94062|94103.5|94053.5|37
1649179540000|2022-04-05 17:25:40|94109.9|94059.9|94114.1|94064.1|94114.6|94064.6|94109.4|94059.4|34
1649179550000|2022-04-05 17:25:50|94114|94064|94112.7|94062.7|94115.7|94065.7|94111.9|94061.9|40
1649179560000|2022-04-05 17:26:00|94112.3|94062.3|94113.5|94063.5|94113.6|94063.6|94110.9|94060.9|45
1649179570000|2022-04-05 17:26:10|94113.3|94063.3|94112.6|94062.6|94114|94064|94111.1|94061.1|50
1649179580000|2022-04-05 17:26:20|94112.8|94062.8|94112.2|94062.2|94114.9|94064.9|94111|94061|26
1649179590000|2022-04-05 17:26:30|94112.3|94062.3|94113.2|94063.2|94114|94064|94111.3|94061.3|22
1649179600000|2022-04-05 17:26:40|94113.4|94063.4|94112.7|94062.7|94116.1|94066.1|94112.4|94062.4|25
1649179610000|2022-04-05 17:26:50|94112.9|94062.9|94112.2|94062.2|94113.2|94063.2|94111.3|94061.3|19
1649179620000|2022-04-05 17:27:00|94112.4|94062.4|94115.9|94065.9|94118.9|94068.9|94111.4|94061.4|47
1649179630000|2022-04-05 17:27:10|94115.7|94065.7|94116.2|94066.2|94119.1|94069.1|94115.3|94065.3|49
1649179640000|2022-04-05 17:27:20|94116.6|94066.6|94114.6|94064.6|94116.7|94066.7|94111.9|94061.9|31
1649179650000|2022-04-05 17:27:30|94114.9|94064.9|94114.8|94064.8|94114.9|94064.9|94112.5|94062.5|25
1649179660000|2022-04-05 17:27:40|94114.5|94064.5|94113.1|94063.1|94115|94065|94113.1|94063.1|24
1649179670000|2022-04-05 17:27:50|94111.9|94061.9|94112.7|94062.7|94113|94063|94110.9|94060.9|30
1649179680000|2022-04-05 17:28:00|94112.6|94062.6|94114.3|94064.3|94114.5|94064.5|94111.9|94061.9|25
1649179690000|2022-04-05 17:28:10|94114.2|94064.2|94114.5|94064.5|94115.8|94065.8|94114.2|94064.2|25
1649179700000|2022-04-05 17:28:20|94114.3|94064.3|94115.1|94065.1|94115.1|94065.1|94114.3|94064.3|15
1649179710000|2022-04-05 17:28:30|94115.2|94065.2|94115.1|94065.1|94117.9|94067.9|94114.4|94064.4|22
1649179720000|2022-04-05 17:28:40|94115.3|94065.3|94118|94068|94118.4|94068.4|94115|94065|28
1649179730000|2022-04-05 17:28:50|94117.9|94067.9|94123.7|94073.7|94124.3|94074.3|94117.9|94067.9|22
1649179740000|2022-04-05 17:29:00|94124|94074|94130.5|94080.5|94131.6|94081.6|94124|94074|37
1649179750000|2022-04-05 17:29:10|94131.1|94081.1|94143.7|94093.7|94143.7|94093.7|94131.1|94081.1|47
1649179760000|2022-04-05 17:29:20|94143.4|94093.4|94145.7|94095.7|94145.9|94095.9|94141.9|94091.9|33
1649179770000|2022-04-05 17:29:30|94145.6|94095.6|94148.9|94098.9|94148.9|94098.9|94140.4|94090.4|50
1649179780000|2022-04-05 17:29:40|94148.7|94098.7|94149.7|94099.7|94150.1|94100.1|94140.7|94090.7|53
1649179790000|2022-04-05 17:29:50|94150.2|94100.2|94155|94105|94155.3|94105.3|94150.2|94100.2|39
1649179800000|2022-04-05 17:30:00|94155.3|94105.3|94155|94105|94155.8|94105.8|94152.3|94102.3|34
1649179810000|2022-04-05 17:30:10|94155.7|94105.7|94155.6|94105.6|94156.2|94106.2|94153.1|94103.1|36
1649179820000|2022-04-05 17:30:20|94155.3|94105.3|94151.9|94101.9|94155.3|94105.3|94149.8|94099.8|29
1649179830000|2022-04-05 17:30:30|94152.7|94102.7|94152.3|94102.3|94158.2|94108.2|94148.4|94098.4|45
1649179840000|2022-04-05 17:30:40|94153.4|94103.4|94154.2|94104.2|94154.2|94104.2|94151.4|94101.4|35
1649179850000|2022-04-05 17:30:50|94154.3|94104.3|94151.1|94101.1|94154.3|94104.3|94151|94101|30
1649179860000|2022-04-05 17:31:00|94151.3|94101.3|94153.1|94103.1|94153.1|94103.1|94150.4|94100.4|19
1649179870000|2022-04-05 17:31:10|94153.7|94103.7|94169.9|94119.9|94169.9|94119.9|94152.6|94102.6|54
1649179880000|2022-04-05 17:31:20|94170.4|94120.4|94167.4|94117.4|94170.6|94120.6|94166.7|94116.7|47
1649179890000|2022-04-05 17:31:30|94167.3|94117.3|94153|94103|94168.3|94118.3|94152.8|94102.8|57
1649179900000|2022-04-05 17:31:40|94153.6|94103.6|94152.9|94102.9|94154.9|94104.9|94151.5|94101.5|41
1649179910000|2022-04-05 17:31:50|94153|94103|94156|94106|94157|94107|94153|94103|48
1649179920000|2022-04-05 17:32:00|94156.1|94106.1|94155.4|94105.4|94157.1|94107.1|94155.1|94105.1|49
1649179930000|2022-04-05 17:32:10|94155.9|94105.9|94157.2|94107.2|94157.5|94107.5|94155|94105|33
1649179940000|2022-04-05 17:32:20|94157.3|94107.3|94158.8|94108.8|94160.5|94110.5|94156.8|94106.8|26
1649179950000|2022-04-05 17:32:30|94158.7|94108.7|94152.2|94102.2|94158.7|94108.7|94148.6|94098.6|56
1649179960000|2022-04-05 17:32:40|94151.5|94101.5|94152.4|94102.4|94153.9|94103.9|94151.5|94101.5|33
1649179970000|2022-04-05 17:32:50|94152.6|94102.6|94156.3|94106.3|94156.7|94106.7|94152.6|94102.6|33
1649179980000|2022-04-05 17:33:00|94156.2|94106.2|94149.4|94099.4|94157.4|94107.4|94139.9|94089.9|49
1649179990000|2022-04-05 17:33:10|94149.7|94099.7|94153.9|94103.9|94154.2|94104.2|94149.7|94099.7|39
1649180000000|2022-04-05 17:33:20|94153.8|94103.8|94154.4|94104.4|94154.4|94104.4|94153.7|94103.7|17
1649180010000|2022-04-05 17:33:30|94156.1|94106.1|94154.9|94104.9|94156.8|94106.8|94154.7|94104.7|22
1649180020000|2022-04-05 17:33:40|94154.7|94104.7|94154.4|94104.4|94155.5|94105.5|94151.7|94101.7|40
1649180030000|2022-04-05 17:33:50|94154.6|94104.6|94157|94107|94157|94107|94154.6|94104.6|40
1649180040000|2022-04-05 17:34:00|94156.9|94106.9|94156.7|94106.7|94157.6|94107.6|94156.2|94106.2|28
1649180050000|2022-04-05 17:34:10|94156.4|94106.4|94155.3|94105.3|94156.8|94106.8|94155.3|94105.3|16
1649180060000|2022-04-05 17:34:20|94155.4|94105.4|94156.3|94106.3|94156.3|94106.3|94153|94103|26
1649180070000|2022-04-05 17:34:30|94156.2|94106.2|94153.1|94103.1|94157|94107|94152.6|94102.6|28
1649180080000|2022-04-05 17:34:40|94153.2|94103.2|94152.9|94102.9|94153.3|94103.3|94152.8|94102.8|13
1649180090000|2022-04-05 17:34:50|94152.8|94102.8|94149.9|94099.9|94153.3|94103.3|94149.9|94099.9|25
1649180100000|2022-04-05 17:35:00|94149.7|94099.7|94146.8|94096.8|94151.5|94101.5|94121.5|94078.6|53
1649180110000|2022-04-05 17:35:10|94146.4|94096.4|94160.3|94110.3|94162.4|94112.4|94146.3|94096.3|59
1649180120000|2022-04-05 17:35:20|94159.9|94109.9|94160.6|94110.6|94161.3|94111.3|94158|94108|47
1649180130000|2022-04-05 17:35:30|94160.4|94110.4|94161|94111|94162.8|94112.8|94159.1|94109.1|38
1649180140000|2022-04-05 17:35:40|94160.8|94110.8|94161.6|94111.6|94161.6|94111.6|94159.6|94109.6|40
1649180150000|2022-04-05 17:35:50|94162|94112|94165.8|94115.8|94166.1|94116.1|94162|94112|43
1649180160000|2022-04-05 17:36:00|94165.6|94115.6|94169.9|94119.9|94170|94120|94165.6|94115.6|54
1649180170000|2022-04-05 17:36:10|94169.7|94119.7|94170.5|94120.5|94171.1|94121.1|94169.2|94119.2|46
1649180180000|2022-04-05 17:36:20|94170.4|94120.4|94169.6|94119.6|94170.7|94120.7|94169.4|94119.4|32
1649180190000|2022-04-05 17:36:30|94169.8|94119.8|94170.8|94120.8|94178.2|94128.2|94169.8|94119.8|44
1649180200000|2022-04-05 17:36:40|94171.4|94121.4|94173.5|94123.5|94174.2|94124.2|94170.7|94120.7|29
1649180210000|2022-04-05 17:36:50|94173.7|94123.7|94174.7|94124.7|94176|94126|94173|94123|25
1649180220000|2022-04-05 17:37:00|94173.7|94123.7|94174|94124|94174.9|94124.9|94173.7|94123.7|8
1649180230000|2022-04-05 17:37:10|94173.9|94123.9|94173.8|94123.8|94174.1|94124.1|94173.6|94123.6|8
1649180240000|2022-04-05 17:37:20|94173.9|94123.9|94169.5|94119.5|94176.5|94126.5|94169.5|94119.5|28
1649180250000|2022-04-05 17:37:30|94169.7|94119.7|94173.8|94123.8|94174.7|94124.7|94169.4|94119.4|39
1649180260000|2022-04-05 17:37:40|94173.2|94123.2|94170.9|94120.9|94175|94125|94170.9|94120.9|24
1649180270000|2022-04-05 17:37:50|94170.8|94120.8|94169|94119|94171.6|94121.6|94163.2|94113.2|56
1649180280000|2022-04-05 17:38:00|94168.9|94118.9|94170.9|94120.9|94170.9|94120.9|94167.4|94117.4|46
1649180290000|2022-04-05 17:38:10|94170.8|94120.8|94169.1|94119.1|94173.1|94123.1|94169.1|94119.1|53
1649180300000|2022-04-05 17:38:20|94169.6|94119.6|94170|94120|94172|94122|94168.2|94118.2|31
1649180310000|2022-04-05 17:38:30|94170.8|94120.8|94166.7|94116.7|94171.8|94121.8|94165.6|94115.6|40
1649180320000|2022-04-05 17:38:40|94167.5|94117.5|94169.7|94119.7|94169.7|94119.7|94166|94116|34
1649180330000|2022-04-05 17:38:50|94169.8|94119.8|94169.6|94119.6|94170.7|94120.7|94169|94119|20
1649180340000|2022-04-05 17:39:00|94169.8|94119.8|94170.9|94120.9|94171|94121|94169.8|94119.8|20
1649180350000|2022-04-05 17:39:10|94170.7|94120.7|94169.5|94119.5|94171|94121|94169.1|94119.1|16
1649180360000|2022-04-05 17:39:20|94170.2|94120.2|94178.6|94128.6|94178.8|94128.8|94167.8|94117.8|32
1649180370000|2022-04-05 17:39:30|94179|94129|94197.5|94147.5|94197.8|94147.8|94179|94129|51
1649180380000|2022-04-05 17:39:40|94197.6|94147.6|94200.7|94150.7|94201.2|94151.2|94196.3|94146.3|37
1649180390000|2022-04-05 17:39:50|94200.8|94150.8|94201.8|94151.8|94202.7|94152.7|94200.6|94150.6|36
1649180400000|2022-04-05 17:40:00|94201.6|94151.6|94202.5|94152.5|94202.8|94152.8|94201|94151|31
1649180410000|2022-04-05 17:40:10|94202.6|94152.6|94197|94147|94203.8|94153.8|94195.7|94145.7|40
1649180420000|2022-04-05 17:40:20|94196.2|94146.2|94197.3|94147.3|94197.8|94147.8|94196|94146|27
1649180430000|2022-04-05 17:40:30|94197.8|94147.8|94198.1|94148.1|94198.1|94148.1|94195.4|94145.4|28
1649180440000|2022-04-05 17:40:40|94197.9|94147.9|94197.1|94147.1|94198.8|94148.8|94197.1|94147.1|24
1649180450000|2022-04-05 17:40:50|94196.7|94146.7|94198.5|94148.5|94201.7|94151.7|94196.7|94146.7|34
1649180460000|2022-04-05 17:41:00|94198.7|94148.7|94201.4|94151.4|94201.4|94151.4|94198.7|94148.7|20
1649180470000|2022-04-05 17:41:10|94201.6|94151.6|94209.2|94159.2|94209.2|94159.2|94199.9|94149.9|47
1649180480000|2022-04-05 17:41:20|94209.1|94159.1|94209.6|94159.6|94212.1|94162.1|94208.6|94158.6|46
1649180490000|2022-04-05 17:41:30|94209.7|94159.7|94211.7|94161.7|94212.9|94162.9|94209|94159|39
1649180500000|2022-04-05 17:41:40|94211.8|94161.8|94209|94159|94211.8|94161.8|94207|94157|49
1649180510000|2022-04-05 17:41:50|94209.1|94159.1|94213.7|94163.7|94215|94165|94208.7|94158.7|46
1649180520000|2022-04-05 17:42:00|94214.7|94164.7|94212.1|94162.1|94218.5|94181|94206|94161.6|47
1649180530000|2022-04-05 17:42:10|94212.8|94162.8|94207.2|94157.2|94216.9|94166.9|94202.2|94152.2|60
1649180540000|2022-04-05 17:42:20|94207.7|94157.7|94210.8|94160.8|94211.8|94161.8|94207.7|94157.7|33
1649180550000|2022-04-05 17:42:30|94211.1|94161.1|94212.3|94162.3|94213.6|94163.6|94211.1|94161.1|28
1649180560000|2022-04-05 17:42:40|94212.7|94162.7|94217|94167|94217.5|94167.5|94212.5|94162.5|48
1649180570000|2022-04-05 17:42:50|94217.2|94167.2|94211.6|94161.6|94217.4|94167.4|94210.6|94160.6|36
1649180580000|2022-04-05 17:43:00|94211.2|94161.2|94214.4|94164.4|94214.4|94164.4|94211|94161|39
1649180590000|2022-04-05 17:43:10|94214.7|94164.7|94204.1|94154.1|94215.1|94165.1|94199.7|94149.7|46
1649180600000|2022-04-05 17:43:20|94204|94154|94202.9|94152.9|94204.8|94154.8|94198.5|94148.5|53
1649180610000|2022-04-05 17:43:30|94203.4|94153.4|94202.2|94152.2|94205.3|94155.3|94201|94151|50
1649180620000|2022-04-05 17:43:40|94202|94152|94196.2|94146.2|94203.9|94153.9|94195.9|94145.9|31
1649180630000|2022-04-05 17:43:50|94196.4|94146.4|94193.4|94143.4|94196.6|94146.6|94193.4|94143.4|27
1649180640000|2022-04-05 17:44:00|94194.2|94144.2|94198.3|94148.3|94198.9|94148.9|94194.1|94144.1|42
1649180650000|2022-04-05 17:44:10|94197.5|94147.5|94199.6|94149.6|94201.2|94151.2|94197.5|94147.5|35
1649180660000|2022-04-05 17:44:20|94199.4|94149.4|94200.3|94150.3|94200.6|94150.6|94198.7|94148.7|27
1649180670000|2022-04-05 17:44:30|94200.2|94150.2|94198.7|94148.7|94201.5|94151.5|94198.2|94148.2|32
1649180680000|2022-04-05 17:44:40|94198.3|94148.3|94195.5|94145.5|94198.3|94148.3|94194.4|94144.4|46
1649180690000|2022-04-05 17:44:50|94196.1|94146.1|94196.3|94146.3|94196.5|94146.5|94193.2|94143.2|37
1649180700000|2022-04-05 17:45:00|94196.2|94146.2|94195.6|94145.6|94198.2|94148.2|94194.7|94144.7|44
1649180710000|2022-04-05 17:45:10|94195.9|94145.9|94198.1|94148.1|94198.1|94148.1|94194.2|94144.2|30
1649180720000|2022-04-05 17:45:20|94198.2|94148.2|94195.2|94145.2|94198.3|94148.3|94194.8|94144.8|35
1649180730000|2022-04-05 17:45:30|94195.4|94145.4|94200.8|94150.8|94201.2|94151.2|94195.2|94145.2|29
1649180740000|2022-04-05 17:45:40|94200.5|94150.5|94224.2|94174.2|94228.7|94178.7|94200.5|94150.5|36
1649180750000|2022-04-05 17:45:50|94222.5|94172.5|94225.7|94175.7|94227.7|94177.7|94221.1|94171.1|62
1649180760000|2022-04-05 17:46:00|94224.8|94174.8|94226.7|94176.7|94228.4|94178.4|94220|94170|56
1649180770000|2022-04-05 17:46:10|94226.6|94176.6|94225.3|94175.3|94229.7|94179.7|94223.7|94173.7|62
1649180780000|2022-04-05 17:46:20|94225.2|94175.2|94223.3|94173.3|94227.6|94177.6|94223|94173|55
1649180790000|2022-04-05 17:46:30|94223.7|94173.7|94229.2|94179.2|94229.4|94179.4|94223.6|94173.6|60
1649180800000|2022-04-05 17:46:40|94228|94178|94225.5|94175.5|94231.4|94181.4|94225.5|94175.5|55
1649180810000|2022-04-05 17:46:50|94226.5|94176.5|94220.9|94170.9|94228.1|94178.1|94219.2|94169.2|42
1649180820000|2022-04-05 17:47:00|94220.2|94170.2|94216.4|94166.4|94220.7|94170.7|94216.4|94166.4|33
1649180830000|2022-04-05 17:47:10|94216.1|94166.1|94218.6|94168.6|94222|94172|94216.1|94166.1|50
1649180840000|2022-04-05 17:47:20|94218.3|94168.3|94217.9|94167.9|94218.3|94168.3|94216.7|94166.7|29
1649180850000|2022-04-05 17:47:30|94217.7|94167.7|94218.5|94168.5|94219.7|94169.7|94216.8|94166.8|25
1649180860000|2022-04-05 17:47:40|94218.3|94168.3|94215.8|94165.8|94218.8|94168.8|94215.8|94165.8|21
1649180870000|2022-04-05 17:47:50|94216|94166|94230|94180|94230|94189|94213|94163|33
1649180880000|2022-04-05 17:48:00|94233.3|94183.3|94233.7|94183.7|94237.1|94187.1|94231.4|94181.4|58
1649180890000|2022-04-05 17:48:10|94233.8|94183.8|94249.2|94199.2|94252|94202|94233.8|94183.8|48
1649180900000|2022-04-05 17:48:20|94249.6|94199.6|94257.5|94207.5|94260.8|94207.5|94249|94186.3|42
1649180910000|2022-04-05 17:48:30|94255.7|94205.7|94257.5|94207.5|94259.6|94209.6|94253.8|94203.8|37
1649180920000|2022-04-05 17:48:40|94256.7|94206.7|94255.4|94205.4|94258.1|94208.1|94252.5|94202.5|47
1649180930000|2022-04-05 17:48:50|94255.5|94205.5|94259.2|94209.2|94261.8|94211.8|94255.4|94205.4|25
1649180940000|2022-04-05 17:49:00|94259.1|94209.1|94255.2|94205.2|94261.1|94211.1|94255.2|94205.2|21
1649180950000|2022-04-05 17:49:10|94255.7|94205.7|94257.9|94207.9|94259.9|94209.9|94253.6|94203.6|47
1649180960000|2022-04-05 17:49:20|94258.5|94208.5|94257.7|94207.7|94260.5|94210.5|94256|94206|34
1649180970000|2022-04-05 17:49:30|94257.8|94207.8|94257.4|94207.4|94258|94208|94256|94206|30
1649180980000|2022-04-05 17:49:40|94257.3|94207.3|94256.7|94206.7|94257.3|94207.3|94255.6|94205.6|17
1649180990000|2022-04-05 17:49:50|94256.3|94206.3|94254.1|94204.1|94260.3|94210.3|94253.7|94203.7|24
1649181000000|2022-04-05 17:50:00|94253.6|94203.6|94255.5|94205.5|94258.9|94208.9|94252.5|94202.5|44
1649181010000|2022-04-05 17:50:10|94256.4|94206.4|94255.2|94205.2|94256.5|94206.5|94254.1|94204.1|19
1649181020000|2022-04-05 17:50:20|94255.7|94205.7|94255.5|94205.5|94257.9|94207.9|94254|94204|35
1649181030000|2022-04-05 17:50:30|94255.6|94205.6|94257.7|94207.7|94259|94209|94255|94205|32
1649181040000|2022-04-05 17:50:40|94256.5|94206.5|94256.8|94206.8|94257.9|94207.9|94255.8|94205.8|26
1649181050000|2022-04-05 17:50:50|94255.7|94205.7|94255.7|94205.7|94257.7|94207.7|94253.2|94203.2|52
1649181060000|2022-04-05 17:51:00|94256.1|94206.1|94249.8|94199.8|94256.4|94206.4|94249.1|94199.1|41
1649181070000|2022-04-05 17:51:10|94249|94199|94250.1|94200.1|94252.8|94202.8|94249|94199|40
1649181080000|2022-04-05 17:51:20|94250|94200|94248|94198|94250.9|94200.9|94246|94196|46
1649181090000|2022-04-05 17:51:30|94247.6|94197.6|94249.4|94199.4|94253.4|94203.4|94245.7|94195.7|35
1649181100000|2022-04-05 17:51:40|94249.7|94199.7|94247.7|94197.7|94250.2|94200.2|94246.9|94196.9|32
1649181110000|2022-04-05 17:51:50|94248.9|94198.9|94243.2|94193.2|94250.1|94200.1|94242.9|94192.9|36
1649181120000|2022-04-05 17:52:00|94242.9|94192.9|94240.1|94190.1|94244.4|94194.4|94239.4|94189.4|36
1649181130000|2022-04-05 17:52:10|94239.9|94189.9|94240.1|94190.1|94240.2|94190.2|94238.5|94188.5|22
1649181140000|2022-04-05 17:52:20|94244|94194|94242|94192|94245.3|94195.3|94242|94192|36
1649181150000|2022-04-05 17:52:30|94242.1|94192.1|94243.3|94193.3|94244.1|94194.1|94241.9|94191.9|24
1649181160000|2022-04-05 17:52:40|94243.4|94193.4|94242.9|94192.9|94244|94194|94242.5|94192.5|29
1649181170000|2022-04-05 17:52:50|94242.8|94192.8|94244.4|94194.4|94245.7|94195.7|94241.6|94191.6|30
1649181180000|2022-04-05 17:53:00|94244.7|94194.7|94239.6|94189.6|94244.7|94194.7|94237|94187|41
1649181190000|2022-04-05 17:53:10|94239.8|94189.8|94239.7|94189.7|94240.8|94190.8|94239.2|94189.2|30
1649181200000|2022-04-05 17:53:20|94240|94190|94242.2|94192.2|94244.1|94194.1|94240|94190|26
1649181210000|2022-04-05 17:53:30|94242.3|94192.3|94244.9|94194.9|94246.1|94196.1|94242|94192|26
1649181220000|2022-04-05 17:53:40|94244.5|94194.5|94248|94198|94248.4|94198.4|94243.8|94193.8|26
1649181230000|2022-04-05 17:53:50|94248.1|94198.1|94247.8|94197.8|94249.1|94199.1|94247.4|94197.4|23
1649181240000|2022-04-05 17:54:00|94247.6|94197.6|94252.8|94202.8|94253.3|94203.3|94247.6|94197.6|22
1649181250000|2022-04-05 17:54:10|94252|94202|94250.1|94200.1|94252.1|94202.1|94249.4|94199.4|30
1649181260000|2022-04-05 17:54:20|94250.3|94200.3|94249.6|94199.6|94253.1|94203.1|94248.6|94198.6|32
1649181270000|2022-04-05 17:54:30|94249.9|94199.9|94247|94197|94249.9|94199.9|94246.5|94196.5|24
1649181280000|2022-04-05 17:54:40|94246.9|94196.9|94248.3|94198.3|94250.6|94200.6|94245.5|94195.5|23
1649181290000|2022-04-05 17:54:50|94248.6|94198.6|94249|94199|94252.9|94202.9|94248.5|94198.5|41
1649181300000|2022-04-05 17:55:00|94248.7|94198.7|94252.9|94202.9|94257.7|94207.7|94248.5|94198.5|45
1649181310000|2022-04-05 17:55:10|94253.1|94203.1|94254.9|94204.9|94258.1|94208.1|94251.9|94201.9|48
1649181320000|2022-04-05 17:55:20|94255|94205|94255.2|94205.2|94256.2|94206.2|94252.7|94202.7|34
1649181330000|2022-04-05 17:55:30|94254.5|94204.5|94254.7|94204.7|94256.5|94206.5|94253.7|94203.7|37
1649181340000|2022-04-05 17:55:40|94255.2|94205.2|94254.7|94204.7|94255.3|94205.3|94252.9|94202.9|31
1649181350000|2022-04-05 17:55:50|94254.6|94204.6|94251.3|94201.3|94254.6|94204.6|94251.3|94201.3|15
1649181360000|2022-04-05 17:56:00|94251.8|94201.8|94258.9|94208.9|94260.4|94210.4|94251.2|94201.2|37
1649181370000|2022-04-05 17:56:10|94259.2|94209.2|94258.1|94208.1|94262.3|94212.3|94255.1|94205.1|46
1649181380000|2022-04-05 17:56:20|94257.4|94207.4|94259.7|94209.7|94261|94211|94256.5|94206.5|26
1649181390000|2022-04-05 17:56:30|94260|94210|94258|94208|94261.3|94211.3|94257.7|94207.7|34
1649181400000|2022-04-05 17:56:40|94258.6|94208.6|94259|94209|94260.8|94210.8|94258.2|94208.2|22
1649181410000|2022-04-05 17:56:50|94258.8|94208.8|94261|94211|94262.3|94212.3|94258.3|94208.3|48
1649181420000|2022-04-05 17:57:00|94260.1|94210.1|94257.3|94207.3|94262.7|94212.7|94257.3|94207.3|35
1649181430000|2022-04-05 17:57:10|94256.6|94206.6|94255.2|94205.2|94261.6|94211.6|94254.4|94204.4|42
1649181440000|2022-04-05 17:57:20|94255.5|94205.5|94257|94207|94258.3|94208.3|94255.5|94205.5|28
1649181450000|2022-04-05 17:57:30|94256.9|94206.9|94249.6|94199.6|94256.9|94213.6|94238.6|94196.8|36
1649181460000|2022-04-05 17:57:40|94249.8|94199.8|94250.3|94200.3|94252.3|94202.3|94249|94199|31
1649181470000|2022-04-05 17:57:50|94250.2|94200.2|94248.9|94198.9|94251.8|94201.8|94248.9|94198.9|24
1649181480000|2022-04-05 17:58:00|94250.4|94200.4|94253.9|94203.9|94255.7|94205.7|94249.9|94199.9|78
1649181490000|2022-04-05 17:58:10|94253.2|94203.2|94250|94200|94255.8|94205.8|94249.5|94199.5|61
1649181500000|2022-04-05 17:58:20|94250.2|94200.2|94251.4|94201.4|94256.3|94206.3|94246.9|94196.9|52
1649181510000|2022-04-05 17:58:30|94250.5|94200.5|94246.9|94196.9|94250.5|94200.5|94242.8|94192.8|66
1649181520000|2022-04-05 17:58:40|94247.1|94197.1|94252.3|94202.3|94256.8|94217.5|94242.5|94195.4|40
1649181530000|2022-04-05 17:58:50|94252.1|94202.1|94256.7|94206.7|94257.2|94207.2|94251.3|94201.3|40
1649181540000|2022-04-05 17:59:00|94257|94207|94258.4|94208.4|94261|94211|94257|94207|39
1649181550000|2022-04-05 17:59:10|94258.2|94208.2|94250|94200|94259.1|94209.1|94246.7|94196.7|45
1649181560000|2022-04-05 17:59:20|94250.2|94200.2|94250.3|94200.3|94250.7|94200.7|94247.3|94197.3|26
1649181570000|2022-04-05 17:59:30|94250.9|94200.9|94254.9|94204.9|94256.4|94206.4|94246|94196|34
1649181580000|2022-04-05 17:59:40|94255|94205|94252.6|94202.6|94255.2|94205.2|94251.9|94201.9|24
1649181590000|2022-04-05 17:59:50|94252.4|94202.4|94244.7|94194.7|94255.9|94205.9|94244.6|94194.6|37
1649181600000|2022-04-05 18:00:00|94245|94195|94254.4|94204.4|94256.8|94206.8|94245|94195|48
1649181610000|2022-04-05 18:00:10|94254.1|94204.1|94256.2|94206.2|94257.1|94207.1|94253.7|94203.7|33
1649181620000|2022-04-05 18:00:20|94255.5|94205.5|94257.4|94207.4|94259.2|94209.2|94255.1|94205.1|43
1649181630000|2022-04-05 18:00:30|94257.6|94207.6|94258|94208|94258.9|94208.9|94254|94204|48
1649181640000|2022-04-05 18:00:40|94258.2|94208.2|94255.8|94205.8|94258.2|94208.2|94255.8|94205.8|25
1649181650000|2022-04-05 18:00:50|94256|94206|94255.1|94205.1|94257.8|94207.8|94255.1|94205.1|26
1649181660000|2022-04-05 18:01:00|94254.5|94204.5|94254|94204|94255.4|94205.4|94251.6|94201.6|38
1649181670000|2022-04-05 18:01:10|94253.1|94203.1|94256.7|94206.7|94257|94207|94253.1|94203.1|37
1649181680000|2022-04-05 18:01:20|94257.2|94207.2|94255.8|94205.8|94257.5|94207.5|94255.1|94205.1|27
1649181690000|2022-04-05 18:01:30|94255.6|94205.6|94256|94206|94256.3|94206.3|94254.6|94204.6|33
1649181700000|2022-04-05 18:01:40|94255.3|94205.3|94254.6|94204.6|94257|94207|94254.6|94204.6|19
1649181710000|2022-04-05 18:01:50|94254.2|94204.2|94257|94207|94257.3|94207.3|94253.2|94203.2|19
1649181720000|2022-04-05 18:02:00|94256.9|94206.9|94254.8|94204.8|94257.1|94207.1|94251.9|94201.9|41
1649181730000|2022-04-05 18:02:10|94254.4|94204.4|94254.9|94204.9|94256.4|94206.4|94252.9|94202.9|42
1649181740000|2022-04-05 18:02:20|94254.6|94204.6|94251.6|94201.6|94254.7|94204.7|94250.2|94200.2|41
1649181750000|2022-04-05 18:02:30|94251.9|94201.9|94253.8|94203.8|94261.2|94211.2|94251.9|94201.9|47
1649181760000|2022-04-05 18:02:40|94253.3|94203.3|94252.9|94202.9|94255.7|94205.7|94252.2|94202.2|23
1649181770000|2022-04-05 18:02:50|94252.8|94202.8|94249.2|94199.2|94254.1|94204.1|94248.2|94198.2|38
1649181780000|2022-04-05 18:03:00|94249.3|94199.3|94251.9|94201.9|94251.9|94201.9|94248.8|94198.8|32
1649181790000|2022-04-05 18:03:10|94252|94202|94249.8|94199.8|94256.6|94206.6|94249.8|94199.8|41
1649181800000|2022-04-05 18:03:20|94249.7|94199.7|94250.4|94200.4|94251.4|94201.4|94249.7|94199.7|31
1649181810000|2022-04-05 18:03:30|94250.5|94200.5|94233.6|94183.6|94250.5|94200.5|94233.6|94183.6|44
1649181820000|2022-04-05 18:03:40|94233.5|94183.5|94230.7|94180.7|94234.5|94184.5|94229.5|94179.5|45
1649181830000|2022-04-05 18:03:50|94230.4|94180.4|94207.8|94157.8|94230.6|94180.6|94207.7|94157.7|45
1649181840000|2022-04-05 18:04:00|94208.2|94158.2|94204.3|94154.3|94210|94160|94201.7|94151.7|56
1649181850000|2022-04-05 18:04:10|94203.9|94153.9|94198.3|94148.3|94203.9|94153.9|94196.7|94146.7|42
1649181860000|2022-04-05 18:04:20|94198.4|94148.4|94191.8|94141.8|94198.6|94148.6|94190.5|94140.5|37
1649181870000|2022-04-05 18:04:30|94192.4|94142.4|94198.9|94148.9|94199.1|94149.1|94191.7|94141.7|43
1649181880000|2022-04-05 18:04:40|94198.8|94148.8|94196.5|94146.5|94198.8|94148.8|94195.5|94145.5|40
1649181890000|2022-04-05 18:04:50|94196.7|94146.7|94196.8|94146.8|94198.6|94148.6|94194.9|94144.9|32
1649181900000|2022-04-05 18:05:00|94196.3|94146.3|94198.6|94148.6|94198.7|94148.7|94196.3|94146.3|28
1649181910000|2022-04-05 18:05:10|94198.5|94148.5|94201.8|94151.8|94202.5|94152.5|94198.5|94148.5|46
1649181920000|2022-04-05 18:05:20|94202.1|94152.1|94200.6|94150.6|94202.1|94152.1|94199.2|94149.2|32
1649181930000|2022-04-05 18:05:30|94200.2|94150.2|94196.2|94146.2|94200.2|94150.2|94195.9|94145.9|25
1649181940000|2022-04-05 18:05:40|94196.1|94146.1|94196.6|94146.6|94198.1|94148.1|94195.3|94145.3|24
1649181950000|2022-04-05 18:05:50|94196.3|94146.3|94196|94146|94198.6|94148.6|94194.8|94144.8|38
1649181960000|2022-04-05 18:06:00|94196.3|94146.3|94193|94143|94196.3|94146.3|94193|94143|30
1649181970000|2022-04-05 18:06:10|94193.3|94143.3|94194.7|94144.7|94195.7|94145.7|94193.3|94143.3|33
1649181980000|2022-04-05 18:06:20|94194.5|94144.5|94195.1|94145.1|94197.6|94147.6|94194.4|94144.4|37
1649181990000|2022-04-05 18:06:30|94195.5|94145.5|94195.7|94145.7|94196.7|94146.7|94194.3|94144.3|28
1649182000000|2022-04-05 18:06:40|94195.6|94145.6|94193.4|94143.4|94195.7|94145.7|94193.4|94143.4|19
1649182010000|2022-04-05 18:06:50|94193.6|94143.6|94194.5|94144.5|94195.1|94145.1|94193.2|94143.2|34
1649182020000|2022-04-05 18:07:00|94194.6|94144.6|94194.9|94144.9|94195.3|94145.3|94193.9|94143.9|24
1649182030000|2022-04-05 18:07:10|94194.7|94144.7|94196.5|94146.5|94198.1|94148.1|94194.3|94144.3|29
1649182040000|2022-04-05 18:07:20|94197|94147|94193.7|94143.7|94197.2|94147.2|94193.7|94143.7|31
1649182050000|2022-04-05 18:07:30|94193.8|94143.8|94190|94140|94193.8|94143.8|94189.8|94139.8|36
1649182060000|2022-04-05 18:07:40|94189.4|94139.4|94190.4|94140.4|94190.4|94140.4|94188.6|94138.6|29
1649182070000|2022-04-05 18:07:50|94191.8|94141.8|94193.2|94143.2|94193.5|94143.5|94191.2|94141.2|22
1649182080000|2022-04-05 18:08:00|94193.1|94143.1|94195.1|94145.1|94196.3|94146.3|94192.5|94142.5|31
1649182090000|2022-04-05 18:08:10|94195.7|94145.7|94195.4|94145.4|94196.5|94146.5|94194.6|94144.6|24
1649182100000|2022-04-05 18:08:20|94195.3|94145.3|94195.6|94145.6|94196|94146|94192.7|94142.7|26
1649182110000|2022-04-05 18:08:30|94195.8|94145.8|94195.9|94145.9|94196.6|94146.6|94195.4|94145.4|17
1649182120000|2022-04-05 18:08:40|94195.7|94145.7|94196|94146|94196.5|94146.5|94195.5|94145.5|17
1649182130000|2022-04-05 18:08:50|94196.4|94146.4|94194.2|94144.2|94196.5|94146.5|94194.2|94144.2|27
1649182140000|2022-04-05 18:09:00|94194|94144|94195.1|94145.1|94195.8|94145.8|94193.8|94143.8|28
1649182150000|2022-04-05 18:09:10|94195.2|94145.2|94196.7|94146.7|94198|94148|94195.1|94145.1|29
1649182160000|2022-04-05 18:09:20|94196.8|94146.8|94197.6|94147.6|94197.7|94147.7|94196.4|94146.4|20
1649182170000|2022-04-05 18:09:30|94197.4|94147.4|94195.4|94145.4|94197.7|94147.7|94194.5|94144.5|30
1649182180000|2022-04-05 18:09:40|94194.4|94144.4|94196.3|94146.3|94196.3|94146.3|94194.4|94144.4|14
1649182190000|2022-04-05 18:09:50|94196.6|94146.6|94194.6|94144.6|94196.6|94146.6|94194|94144|22
1649182200000|2022-04-05 18:10:00|94194.8|94144.8|94196.7|94146.7|94196.7|94146.7|94194.5|94144.5|27
1649182210000|2022-04-05 18:10:10|94196.6|94146.6|94192.9|94142.9|94197.4|94147.4|94192.2|94142.2|31
1649182220000|2022-04-05 18:10:20|94192.7|94142.7|94194.3|94144.3|94195.4|94145.4|94192.4|94142.4|30
1649182230000|2022-04-05 18:10:30|94194.4|94144.4|94196.1|94146.1|94196.4|94146.4|94194.4|94144.4|21
1649182240000|2022-04-05 18:10:40|94196.4|94146.4|94197|94147|94197.3|94147.3|94196.1|94146.1|15
1649182250000|2022-04-05 18:10:50|94196.6|94146.6|94196.3|94146.3|94199.8|94149.8|94196.3|94146.3|39
1649182260000|2022-04-05 18:11:00|94196.8|94146.8|94196.3|94146.3|94197.5|94147.5|94196.3|94146.3|16
1649182270000|2022-04-05 18:11:10|94196.4|94146.4|94196.5|94146.5|94196.5|94146.5|94194.6|94144.6|23
1649182280000|2022-04-05 18:11:20|94196.6|94146.6|94198.5|94148.5|94199.5|94149.5|94196.4|94146.4|24
1649182290000|2022-04-05 18:11:30|94198.3|94148.3|94198.3|94148.3|94198.7|94148.7|94197.1|94147.1|17
1649182300000|2022-04-05 18:11:40|94198.1|94148.1|94198.7|94148.7|94198.7|94148.7|94197.9|94147.9|20
1649182310000|2022-04-05 18:11:50|94198|94148|94196.1|94146.1|94198|94148|94196.1|94146.1|17
1649182320000|2022-04-05 18:12:00|94195.3|94145.3|94190.3|94140.3|94195.3|94145.3|94190.3|94140.3|35
1649182330000|2022-04-05 18:12:10|94190.6|94140.6|94193.7|94143.7|94193.8|94143.8|94189.6|94139.6|42
1649182340000|2022-04-05 18:12:20|94193.9|94143.9|94195.7|94145.7|94195.7|94145.7|94193.2|94143.2|21
1649182350000|2022-04-05 18:12:30|94195.6|94145.6|94198.8|94148.8|94198.9|94148.9|94194.7|94144.7|18
1649182360000|2022-04-05 18:12:40|94198.1|94148.1|94196.2|94146.2|94198.4|94148.4|94196|94146|24
1649182370000|2022-04-05 18:12:50|94196.4|94146.4|94195.6|94145.6|94197|94147|94194.7|94144.7|25
1649182380000|2022-04-05 18:13:00|94195.7|94145.7|94197.3|94147.3|94199|94149|94195.6|94145.6|29
1649182390000|2022-04-05 18:13:10|94196.5|94146.5|94195.1|94145.1|94198|94148|94193.4|94143.4|36
1649182400000|2022-04-05 18:13:20|94194.8|94144.8|94193.7|94143.7|94195.3|94145.3|94193.2|94143.2|28
1649182410000|2022-04-05 18:13:30|94193.4|94143.4|94193.2|94143.2|94193.7|94143.7|94192.6|94142.6|33
1649182420000|2022-04-05 18:13:40|94192.7|94142.7|94193.1|94143.1|94194.9|94144.9|94192|94142|31
1649182430000|2022-04-05 18:13:50|94193.4|94143.4|94189.9|94139.9|94193.4|94143.4|94189.6|94139.6|28
1649182440000|2022-04-05 18:14:00|94189.1|94139.1|94189|94139|94191.8|94141.8|94189|94139|40
1649182450000|2022-04-05 18:14:10|94189.3|94139.3|94191.8|94141.8|94191.8|94141.8|94189.3|94139.3|24
1649182460000|2022-04-05 18:14:20|94191.6|94141.6|94190.8|94140.8|94192.2|94142.2|94190.3|94140.3|23
1649182470000|2022-04-05 18:14:30|94190.9|94140.9|94192.4|94142.4|94192.6|94142.6|94190.2|94140.2|11
1649182480000|2022-04-05 18:14:40|94192|94142|94190.8|94140.8|94192.9|94142.9|94188.2|94138.2|31
1649182490000|2022-04-05 18:14:50|94190.7|94140.7|94187.8|94137.8|94191|94141|94186.3|94136.3|29
1649182500000|2022-04-05 18:15:00|94188.5|94138.5|94189.6|94139.6|94191.8|94141.8|94187.8|94137.8|46
1649182510000|2022-04-05 18:15:10|94189.8|94139.8|94191.4|94141.4|94193.1|94143.1|94189.6|94139.6|40
1649182520000|2022-04-05 18:15:20|94191.1|94141.1|94189.7|94139.7|94191.2|94141.2|94189.7|94139.7|21
1649182530000|2022-04-05 18:15:30|94189.8|94139.8|94185.4|94135.4|94189.8|94139.8|94182.2|94132.2|46
1649182540000|2022-04-05 18:15:40|94185.3|94135.3|94187.1|94137.1|94188.9|94138.9|94184.6|94134.6|25
1649182550000|2022-04-05 18:15:50|94188.8|94138.8|94187.2|94137.2|94188.9|94138.9|94186.9|94136.9|20
1649182560000|2022-04-05 18:16:00|94187.6|94137.6|94187.9|94137.9|94189.3|94139.3|94187|94137|21
1649182570000|2022-04-05 18:16:10|94188|94138|94188.2|94138.2|94191.7|94141.7|94186.6|94136.6|42
1649182580000|2022-04-05 18:16:20|94189|94139|94192.2|94142.2|94192.2|94142.2|94188.9|94138.9|32
1649182590000|2022-04-05 18:16:30|94191.5|94141.5|94190.8|94140.8|94196.2|94146.2|94189.3|94139.3|38
1649182600000|2022-04-05 18:16:40|94190.6|94140.6|94193.2|94143.2|94195.1|94145.1|94190.6|94140.6|32
1649182610000|2022-04-05 18:16:50|94193.4|94143.4|94195.4|94145.4|94195.5|94145.5|94193.4|94143.4|18
1649182620000|2022-04-05 18:17:00|94195.1|94145.1|94195.6|94145.6|94196.2|94146.2|94194.9|94144.9|22
1649182630000|2022-04-05 18:17:10|94195.5|94145.5|94194.5|94144.5|94196.5|94146.5|94194.1|94144.1|17
1649182640000|2022-04-05 18:17:20|94194.4|94144.4|94197.3|94147.3|94198.9|94148.9|94194.1|94144.1|26
1649182650000|2022-04-05 18:17:30|94197.4|94147.4|94196.1|94146.1|94197.9|94147.9|94196|94146|16
1649182660000|2022-04-05 18:17:40|94196.4|94146.4|94196.9|94146.9|94199.7|94149.7|94195.7|94145.7|31
1649182670000|2022-04-05 18:17:50|94197.4|94147.4|94196.5|94146.5|94197.6|94147.6|94196|94146|19
1649182680000|2022-04-05 18:18:00|94197.4|94147.4|94191.8|94141.8|94199.7|94149.7|94190.2|94140.2|42
1649182690000|2022-04-05 18:18:10|94191.7|94141.7|94190.3|94140.3|94193.6|94143.6|94190.1|94140.1|39
1649182700000|2022-04-05 18:18:20|94190|94140|94189|94139|94193.1|94143.1|94188|94138|39
1649182710000|2022-04-05 18:18:30|94188.9|94138.9|94188.7|94138.7|94189.4|94139.4|94186.7|94136.7|37
1649182720000|2022-04-05 18:18:40|94188.6|94138.6|94187|94137|94188.8|94138.8|94186.6|94136.6|36
1649182730000|2022-04-05 18:18:50|94186.7|94136.7|94186.4|94136.4|94187.3|94137.3|94186.3|94136.3|29
1649182740000|2022-04-05 18:19:00|94186.2|94136.2|94187.4|94137.4|94188.8|94138.8|94186.2|94136.2|26
1649182750000|2022-04-05 18:19:10|94188|94138|94186.8|94136.8|94188.9|94138.9|94186.8|94136.8|41
1649182760000|2022-04-05 18:19:20|94188.7|94138.7|94189|94139|94189.2|94139.2|94188.2|94138.2|20
1649182770000|2022-04-05 18:19:30|94189.1|94139.1|94192.9|94142.9|94195.5|94145.5|94186.2|94136.2|28
1649182780000|2022-04-05 18:19:40|94193.7|94143.7|94192.6|94142.6|94196.6|94146.6|94192|94142|53
1649182790000|2022-04-05 18:19:50|94193.2|94143.2|94195.1|94145.1|94196.8|94146.8|94192.5|94142.5|23
1649182800000|2022-04-05 18:20:00|94196.1|94146.1|94196.9|94146.9|94196.9|94146.9|94192.8|94142.8|47
1649182810000|2022-04-05 18:20:10|94195.9|94145.9|94194.7|94144.7|94196.6|94146.6|94194.5|94144.5|45
1649182820000|2022-04-05 18:20:20|94194.5|94144.5|94194.4|94144.4|94194.6|94144.6|94193.4|94143.4|29
1649182830000|2022-04-05 18:20:30|94194.1|94144.1|94193.4|94143.4|94194.6|94144.6|94192.4|94142.4|13
1649182840000|2022-04-05 18:20:40|94193.7|94143.7|94194|94144|94194.2|94144.2|94192.8|94142.8|24
1649182850000|2022-04-05 18:20:50|94193.3|94143.3|94198.1|94148.1|94198.3|94148.3|94193.3|94143.3|29
1649182860000|2022-04-05 18:21:00|94198.2|94148.2|94199.3|94149.3|94199.8|94149.8|94197.5|94147.5|39
1649182870000|2022-04-05 18:21:10|94199.1|94149.1|94183.9|94158.9|94201.4|94158.9|94183.9|94146.5|39
1649182880000|2022-04-05 18:21:20|94182.2|94157.2|94192.1|94142.1|94195.3|94157.2|94182.2|94141|47
1649182890000|2022-04-05 18:21:30|94191.9|94141.9|94191.7|94141.7|94196.1|94146.1|94190.6|94140.6|27
1649182900000|2022-04-05 18:21:40|94191.5|94141.5|94192.8|94142.8|94194.8|94160.3|94181.4|94140.9|32
1649182910000|2022-04-05 18:21:50|94192.5|94142.5|94194.6|94144.6|94195.3|94145.3|94192|94142|35
1649182920000|2022-04-05 18:22:00|94194.2|94144.2|94193.5|94143.5|94195.5|94145.5|94193.1|94143.1|28
1649182930000|2022-04-05 18:22:10|94193.8|94143.8|94192.3|94142.3|94194.7|94144.7|94191.2|94141.2|20
1649182940000|2022-04-05 18:22:20|94191.7|94141.7|94191.6|94141.6|94192.8|94142.8|94191|94141|17
1649182950000|2022-04-05 18:22:30|94192.3|94142.3|94191.4|94141.4|94192.4|94142.4|94189.7|94139.7|15
1649182960000|2022-04-05 18:22:40|94190.4|94140.4|94191.9|94141.9|94191.9|94141.9|94188.8|94138.8|27
1649182970000|2022-04-05 18:22:50|94190.9|94140.9|94191.1|94141.1|94191.7|94141.7|94189.8|94139.8|14
1649182980000|2022-04-05 18:23:00|94191.2|94141.2|94193.6|94143.6|94195.5|94145.5|94191.1|94141.1|38
1649182990000|2022-04-05 18:23:10|94194.6|94144.6|94193.9|94143.9|94195|94145|94193.3|94143.3|22
1649183000000|2022-04-05 18:23:20|94194|94144|94188.4|94138.4|94194|94144|94184.3|94134.3|53
1649183010000|2022-04-05 18:23:30|94188.3|94138.3|94186.7|94136.7|94190.4|94140.4|94186.2|94136.2|37
1649183020000|2022-04-05 18:23:40|94187.1|94137.1|94187.3|94137.3|94188.6|94138.6|94185.7|94135.7|33
1649183030000|2022-04-05 18:23:50|94186.5|94136.5|94190|94140|94190.4|94140.4|94185.8|94135.8|33
1649183040000|2022-04-05 18:24:00|94189.8|94139.8|94188.4|94138.4|94189.8|94139.8|94185.8|94135.8|45
1649183050000|2022-04-05 18:24:10|94188.1|94138.1|94187.8|94137.8|94190.2|94140.2|94185.9|94135.9|43
1649183060000|2022-04-05 18:24:20|94187.4|94137.4|94186.1|94136.1|94187.4|94137.4|94186.1|94136.1|26
1649183070000|2022-04-05 18:24:30|94186.3|94136.3|94185.7|94135.7|94187.2|94137.2|94185.6|94135.6|24
1649183080000|2022-04-05 18:24:40|94185.8|94135.8|94187.5|94137.5|94187.6|94137.6|94185|94135|22
1649183090000|2022-04-05 18:24:50|94187.2|94137.2|94187.8|94137.8|94188.8|94138.8|94184.5|94134.5|35
1649183100000|2022-04-05 18:25:00|94187.6|94137.6|94187.8|94137.8|94188.2|94138.2|94185.9|94135.9|31
1649183110000|2022-04-05 18:25:10|94187.2|94137.2|94188.6|94138.6|94190.8|94140.8|94185.5|94135.5|48
1649183120000|2022-04-05 18:25:20|94188.8|94138.8|94188|94138|94190|94140|94185.9|94135.9|51
1649183130000|2022-04-05 18:25:30|94187.7|94137.7|94188.4|94138.4|94192.4|94142.4|94187.1|94137.1|50
1649183140000|2022-04-05 18:25:40|94187.6|94137.6|94185.9|94135.9|94189.7|94139.7|94184.8|94134.8|44
1649183150000|2022-04-05 18:25:50|94185.8|94135.8|94186.5|94136.5|94186.5|94136.5|94184.1|94134.1|25
1649183160000|2022-04-05 18:26:00|94186.2|94136.2|94184.5|94134.5|94186.3|94136.3|94183.8|94133.8|25
1649183170000|2022-04-05 18:26:10|94185.2|94135.2|94186|94136|94189.4|94139.4|94184.2|94134.2|36
1649183180000|2022-04-05 18:26:20|94185.9|94135.9|94186.8|94136.8|94187.4|94137.4|94182.1|94132.1|36
1649183190000|2022-04-05 18:26:30|94187.2|94137.2|94183.1|94133.1|94187.2|94137.2|94182.4|94132.4|32
1649183200000|2022-04-05 18:26:40|94183.2|94133.2|94178|94128|94183.6|94133.6|94177.5|94127.5|35
1649183210000|2022-04-05 18:26:50|94177.4|94127.4|94177.2|94127.2|94181.7|94131.7|94176.3|94126.3|38
1649183220000|2022-04-05 18:27:00|94176.9|94126.9|94176.8|94126.8|94180.6|94130.6|94173.9|94123.9|37
1649183230000|2022-04-05 18:27:10|94176.7|94126.7|94176.3|94126.3|94178.3|94128.3|94175.8|94125.8|44
1649183240000|2022-04-05 18:27:20|94176.6|94126.6|94180.7|94130.7|94180.7|94130.7|94175.5|94125.5|34
1649183250000|2022-04-05 18:27:30|94180.8|94130.8|94180.8|94130.8|94181.1|94131.1|94176.4|94126.4|28
1649183260000|2022-04-05 18:27:40|94180.5|94130.5|94180.4|94130.4|94181.9|94131.9|94179.9|94129.9|19
1649183270000|2022-04-05 18:27:50|94180.7|94130.7|94177.2|94127.2|94180.7|94130.7|94176.9|94126.9|33
1649183280000|2022-04-05 18:28:00|94177.1|94127.1|94179|94129|94179.2|94129.2|94176.7|94126.7|41
1649183290000|2022-04-05 18:28:10|94178.8|94128.8|94183.8|94133.8|94186.9|94136.9|94178.1|94128.1|49
1649183300000|2022-04-05 18:28:20|94184.3|94134.3|94184.5|94134.5|94186.3|94136.3|94183.4|94133.4|48
1649183310000|2022-04-05 18:28:30|94185.4|94135.4|94184.9|94134.9|94188.7|94138.7|94184.6|94134.6|21
1649183320000|2022-04-05 18:28:40|94185|94135|94187.9|94137.9|94189.3|94139.3|94182.6|94132.6|19
1649183330000|2022-04-05 18:28:50|94185.4|94135.4|94187.5|94137.5|94188.8|94138.8|94183.8|94133.8|36
1649183340000|2022-04-05 18:29:00|94188|94138|94183.7|94133.7|94189|94139|94182.4|94132.4|60
1649183350000|2022-04-05 18:29:10|94185.5|94135.5|94186.2|94136.2|94186.5|94136.5|94183.1|94133.1|50
1649183360000|2022-04-05 18:29:20|94193.6|94143.6|94192.9|94142.9|94194.5|94144.5|94188.7|94138.7|62
1649183370000|2022-04-05 18:29:30|94193.1|94143.1|94201.5|94151.5|94204.6|94154.6|94192.1|94142.1|54
1649183380000|2022-04-05 18:29:40|94202.4|94152.4|94201.4|94151.4|94206.3|94156.3|94200.8|94150.8|45
1649183390000|2022-04-05 18:29:50|94201.9|94151.9|94200.3|94150.3|94203.6|94153.6|94198|94148|57
1649183400000|2022-04-05 18:30:00|94201.1|94151.1|94197.3|94147.3|94201.1|94151.1|94197.1|94147.1|41
1649183410000|2022-04-05 18:30:10|94197|94147|94203.9|94153.9|94205.3|94155.3|94197|94147|58
1649183420000|2022-04-05 18:30:20|94203.8|94153.8|94210.2|94160.2|94211.5|94161.5|94201.6|94151.6|40
1649183430000|2022-04-05 18:30:30|94210.8|94160.8|94212.6|94162.6|94213.1|94163.1|94209.5|94159.5|30
1649183440000|2022-04-05 18:30:40|94212.5|94162.5|94217.5|94167.5|94218.8|94168.8|94212.5|94162.5|44
1649183450000|2022-04-05 18:30:50|94217.4|94167.4|94216.1|94166.1|94220.8|94170.8|94215.4|94165.4|52
1649183460000|2022-04-05 18:31:00|94215.7|94165.7|94212.7|94162.7|94218|94168|94212.2|94162.2|50
1649183470000|2022-04-05 18:31:10|94211.8|94161.8|94217|94167|94219|94169|94210.6|94160.6|39
1649183480000|2022-04-05 18:31:20|94217.4|94167.4|94218|94168|94220.3|94170.3|94215.5|94165.5|46
1649183490000|2022-04-05 18:31:30|94218.5|94168.5|94219.1|94169.1|94220.6|94170.6|94216.2|94166.2|43
1649183500000|2022-04-05 18:31:40|94219.2|94169.2|94225.3|94175.3|94227.1|94177.1|94218.8|94168.8|63
1649183510000|2022-04-05 18:31:50|94226.2|94176.2|94227.1|94177.1|94229.5|94179.5|94222.8|94172.8|39
1649183520000|2022-04-05 18:32:00|94227.5|94177.5|94225.9|94175.9|94227.5|94177.5|94222.3|94172.3|43
1649183530000|2022-04-05 18:32:10|94226.5|94176.5|94224.3|94174.3|94229.8|94179.8|94222.1|94172.1|34
1649183540000|2022-04-05 18:32:20|94224|94174|94225.9|94175.9|94228|94178|94221.8|94171.8|62
1649183550000|2022-04-05 18:32:30|94226|94176|94224|94174|94227.7|94177.7|94222.5|94172.5|40
1649183560000|2022-04-05 18:32:40|94224.6|94174.6|94229.3|94179.3|94232.3|94182.3|94224.2|94174.2|49
1649183570000|2022-04-05 18:32:50|94228.5|94178.5|94224.6|94174.6|94228.8|94178.8|94223|94173|47
1649183580000|2022-04-05 18:33:00|94225.1|94175.1|94225.4|94175.4|94231.2|94181.2|94224.6|94174.6|42
1649183590000|2022-04-05 18:33:10|94225.1|94175.1|94224.2|94174.2|94228.7|94178.7|94221.9|94171.9|43
1649183600000|2022-04-05 18:33:20|94223.7|94173.7|94224.6|94174.6|94227.5|94177.5|94223.7|94173.7|32
1649183610000|2022-04-05 18:33:30|94225.2|94175.2|94228.1|94178.1|94228.4|94178.4|94223.7|94173.7|37
1649183620000|2022-04-05 18:33:40|94228.4|94178.4|94226.5|94176.5|94230.3|94180.3|94226.2|94176.2|40
1649183630000|2022-04-05 18:33:50|94226.9|94176.9|94228.5|94178.5|94229.3|94179.3|94226.7|94176.7|31
1649183640000|2022-04-05 18:34:00|94228.4|94178.4|94230.6|94180.6|94230.6|94180.6|94227.5|94177.5|25
1649183650000|2022-04-05 18:34:10|94230.4|94180.4|94229.5|94179.5|94232.9|94182.9|94227.8|94177.8|27
1649183660000|2022-04-05 18:34:20|94229.8|94179.8|94231.4|94181.4|94233.5|94183.5|94228.6|94178.6|55
1649183670000|2022-04-05 18:34:30|94231.5|94181.5|94226|94176|94232|94182|94225.3|94175.3|59
1649183680000|2022-04-05 18:34:40|94226.2|94176.2|94231.4|94181.4|94231.9|94181.9|94224.9|94174.9|54
1649183690000|2022-04-05 18:34:50|94231.5|94181.5|94232.6|94182.6|94233.8|94183.8|94229.8|94179.8|49
1649183700000|2022-04-05 18:35:00|94232.8|94182.8|94230.7|94180.7|94234.9|94184.9|94230.7|94180.7|59
1649183710000|2022-04-05 18:35:10|94230.1|94180.1|94234.7|94184.7|94234.8|94184.8|94229.7|94179.7|47
1649183720000|2022-04-05 18:35:20|94234.6|94184.6|94236.2|94186.2|94237|94187|94232.6|94182.6|61
1649183730000|2022-04-05 18:35:30|94235.3|94185.3|94231|94181|94237.6|94187.6|94231|94181|42
1649183740000|2022-04-05 18:35:40|94230.9|94180.9|94232.1|94182.1|94233.3|94183.3|94230.7|94180.7|32
1649183750000|2022-04-05 18:35:50|94231.8|94181.8|94231.2|94181.2|94232.3|94182.3|94231|94181|31
1649183760000|2022-04-05 18:36:00|94231.8|94181.8|94232.7|94182.7|94232.9|94182.9|94231.1|94181.1|17
1649183770000|2022-04-05 18:36:10|94234.1|94184.1|94231.3|94181.3|94234.1|94184.1|94229.4|94179.4|44
1649183780000|2022-04-05 18:36:20|94230.7|94180.7|94231.2|94181.2|94233.4|94183.4|94230.7|94180.7|36
1649183790000|2022-04-05 18:36:30|94231.1|94181.1|94231.1|94181.1|94233.5|94183.5|94230.3|94180.3|33
1649183800000|2022-04-05 18:36:40|94230.9|94180.9|94233.2|94183.2|94234|94184|94229.9|94179.9|31
1649183810000|2022-04-05 18:36:50|94231.9|94181.9|94234.7|94184.7|94234.7|94184.7|94230.9|94180.9|15
1649183820000|2022-04-05 18:37:00|94235.6|94185.6|94231.2|94181.2|94235.6|94185.6|94228.8|94178.8|43
1649183830000|2022-04-05 18:37:10|94230.4|94180.4|94232.1|94182.1|94232.5|94182.5|94229.3|94179.3|34
1649183840000|2022-04-05 18:37:20|94232|94182|94230.3|94180.3|94233|94183|94230.3|94180.3|38
1649183850000|2022-04-05 18:37:30|94230.6|94180.6|94232.3|94182.3|94232.9|94182.9|94230.6|94180.6|26
1649183860000|2022-04-05 18:37:40|94232.4|94182.4|94234.5|94184.5|94235|94185|94231.3|94181.3|32
1649183870000|2022-04-05 18:37:50|94234.6|94184.6|94237.1|94187.1|94238.6|94188.6|94234.6|94184.6|49
1649183880000|2022-04-05 18:38:00|94237.4|94187.4|94235|94185|94238.6|94188.6|94232.9|94182.9|48
1649183890000|2022-04-05 18:38:10|94234.7|94184.7|94233.8|94183.8|94235.3|94185.3|94232.2|94182.2|35
1649183900000|2022-04-05 18:38:20|94233.7|94183.7|94251.7|94201.7|94254.1|94209.2|94232.3|94183.1|59
1649183910000|2022-04-05 18:38:30|94251.8|94201.8|94253.4|94203.4|94254.3|94204.3|94251.8|94201.8|44
1649183920000|2022-04-05 18:38:40|94253.6|94203.6|94256.3|94206.3|94259.2|94209.2|94253.6|94203.6|47
1649183930000|2022-04-05 18:38:50|94255.8|94205.8|94257.7|94207.7|94259.9|94209.9|94255.5|94205.5|29
1649183940000|2022-04-05 18:39:00|94257.8|94207.8|94259.1|94209.1|94261|94223.9|94246.8|94205.4|40
1649183950000|2022-04-05 18:39:10|94260.4|94210.4|94257.7|94207.7|94261.3|94211.3|94257.7|94207.7|28
1649183960000|2022-04-05 18:39:20|94257.6|94207.6|94259|94209|94259.1|94209.1|94257.6|94207.6|12
1649183970000|2022-04-05 18:39:30|94258.6|94208.6|94255.2|94205.2|94261.1|94211.1|94255.1|94205.1|41
1649183980000|2022-04-05 18:39:40|94255.4|94205.4|94258.6|94208.6|94259.7|94209.7|94255.3|94205.3|40
1649183990000|2022-04-05 18:39:50|94259.1|94209.1|94255.1|94205.1|94259.1|94209.1|94255.1|94205.1|26
1649184000000|2022-04-05 18:40:00|94254.8|94204.8|94257.1|94207.1|94257.9|94207.9|94254.8|94204.8|38
1649184010000|2022-04-05 18:40:10|94256.5|94206.5|94260.5|94210.5|94260.9|94210.9|94255.8|94205.8|48
1649184020000|2022-04-05 18:40:20|94260.2|94210.2|94261.6|94211.6|94263|94213|94260.2|94210.2|35
1649184030000|2022-04-05 18:40:30|94261.7|94211.7|94261|94211|94263.5|94213.5|94258.6|94208.6|43
1649184040000|2022-04-05 18:40:40|94261.2|94211.2|94259.6|94209.6|94261.2|94211.2|94258.5|94208.5|31
1649184050000|2022-04-05 18:40:50|94259.4|94209.4|94259.8|94209.8|94260.4|94210.4|94258.4|94208.4|23
1649184060000|2022-04-05 18:41:00|94260.1|94210.1|94272.3|94222.3|94272.8|94222.8|94254.3|94204.3|44
1649184070000|2022-04-05 18:41:10|94271.7|94221.7|94274.5|94224.5|94277.3|94227.3|94271.7|94221.7|65
1649184080000|2022-04-05 18:41:20|94274.6|94224.6|94270.9|94220.9|94278.1|94228.1|94269.5|94219.5|63
1649184090000|2022-04-05 18:41:30|94270.3|94220.3|94275.1|94225.1|94277.7|94227.7|94269|94219|70
1649184100000|2022-04-05 18:41:40|94273.8|94223.8|94260.2|94235.2|94275.4|94238.6|94260.2|94217.4|65
1649184110000|2022-04-05 18:41:50|94260.1|94235.1|94275.6|94225.6|94277.2|94242.7|94260.1|94220.5|52
1649184120000|2022-04-05 18:42:00|94275.5|94225.5|94277.1|94227.1|94282.1|94242.9|94260.8|94222.4|42
1649184130000|2022-04-05 18:42:10|94277.4|94227.4|94278.7|94228.7|94280.2|94240.3|94264.2|94226.9|49
1649184140000|2022-04-05 18:42:20|94278.8|94228.8|94275.5|94225.5|94279.1|94229.1|94275.5|94225.5|49
1649184150000|2022-04-05 18:42:30|94274.3|94224.3|94270.7|94245.7|94286.2|94246.8|94270.5|94224.3|50
1649184160000|2022-04-05 18:42:40|94270.4|94245.4|94304.1|94254.1|94304.8|94254.8|94268.6|94233.7|69
1649184170000|2022-04-05 18:42:50|94303.9|94253.9|94303|94253|94306.3|94256.3|94297.9|94247.9|47
1649184180000|2022-04-05 18:43:00|94303.2|94253.2|94297|94247|94304|94254|94297|94247|53
1649184190000|2022-04-05 18:43:10|94296.9|94246.9|94296.7|94246.7|94298.1|94248.1|94292.9|94242.9|32
1649184200000|2022-04-05 18:43:20|94297.7|94247.7|94286.6|94236.6|94297.8|94247.8|94285.4|94235.4|57
1649184210000|2022-04-05 18:43:30|94286.9|94236.9|94286.9|94236.9|94289.2|94239.2|94286.6|94236.6|34
1649184220000|2022-04-05 18:43:40|94287.1|94237.1|94288.6|94238.6|94291.9|94241.9|94286.7|94236.7|44
1649184230000|2022-04-05 18:43:50|94288.5|94238.5|94293.6|94243.6|94293.6|94243.6|94287.7|94237.7|45
1649184240000|2022-04-05 18:44:00|94293.3|94243.3|94294.3|94244.3|94294.9|94244.9|94291.4|94241.4|34
1649184250000|2022-04-05 18:44:10|94294.5|94244.5|94293.3|94243.3|94295|94245|94293|94243|35
1649184260000|2022-04-05 18:44:20|94293.1|94243.1|94297.2|94247.2|94297.5|94247.5|94293.1|94243.1|37
1649184270000|2022-04-05 18:44:30|94297.6|94247.6|94295.6|94245.6|94299.3|94249.3|94294.8|94244.8|37
1649184280000|2022-04-05 18:44:40|94295.1|94245.1|94296.2|94246.2|94297.7|94247.7|94294.2|94244.2|45
1649184290000|2022-04-05 18:44:50|94297.1|94247.1|94295.3|94245.3|94297.5|94247.5|94295.1|94245.1|33
1649184300000|2022-04-05 18:45:00|94295.7|94245.7|94295.4|94245.4|94297.7|94247.7|94294.5|94244.5|35
1649184310000|2022-04-05 18:45:10|94295.5|94245.5|94284.6|94259.6|94296.8|94259.6|94283.2|94243.2|31
1649184320000|2022-04-05 18:45:20|94284.3|94259.3|94283.1|94258.1|94284.5|94259.5|94282.6|94257.6|25
1649184330000|2022-04-05 18:45:30|94283.4|94258.4|94295.9|94245.9|94296|94259.2|94282.5|94244.1|28
1649184340000|2022-04-05 18:45:40|94295.5|94245.5|94295.1|94245.1|94297.6|94247.6|94295.1|94245.1|19
1649184350000|2022-04-05 18:45:50|94295.5|94245.5|94293.5|94243.5|94295.8|94245.8|94293.3|94243.3|24
1649184360000|2022-04-05 18:46:00|94293.9|94243.9|94294.7|94244.7|94296.3|94246.3|94293.7|94243.7|29
1649184370000|2022-04-05 18:46:10|94294.6|94244.6|94292|94242|94295.7|94245.7|94291.9|94241.9|39
1649184380000|2022-04-05 18:46:20|94291.8|94241.8|94290.8|94240.8|94292.5|94242.5|94289.5|94239.5|33
1649184390000|2022-04-05 18:46:30|94291.2|94241.2|94290.6|94240.6|94291.5|94241.5|94290|94240|27
1649184400000|2022-04-05 18:46:40|94290.8|94240.8|94288.6|94238.6|94291.3|94241.3|94287.8|94237.8|31
1649184410000|2022-04-05 18:46:50|94289.7|94239.7|94289.1|94239.1|94290.4|94240.4|94288.3|94238.3|25
1649184420000|2022-04-05 18:47:00|94288.6|94238.6|94289.2|94239.2|94290.1|94240.1|94288.5|94238.5|32
1649184430000|2022-04-05 18:47:10|94289.5|94239.5|94285|94235|94290.1|94240.1|94284.7|94234.7|42
1649184440000|2022-04-05 18:47:20|94287.2|94237.2|94286.3|94236.3|94287.2|94237.2|94284.3|94234.3|38
1649184450000|2022-04-05 18:47:30|94285.7|94235.7|94284.6|94234.6|94287.2|94237.2|94284.4|94234.4|39
1649184460000|2022-04-05 18:47:40|94284.1|94234.1|94285.4|94235.4|94286.8|94236.8|94284.1|94234.1|23
1649184470000|2022-04-05 18:47:50|94285.5|94235.5|94285.7|94235.7|94286.4|94236.4|94284.5|94234.5|41
1649184480000|2022-04-05 18:48:00|94285.6|94235.6|94285.8|94235.8|94286.7|94236.7|94282|94232|54
1649184490000|2022-04-05 18:48:10|94285.1|94235.1|94286.3|94236.3|94287.2|94237.2|94284.8|94234.8|30
1649184500000|2022-04-05 18:48:20|94286.5|94236.5|94286|94236|94287.1|94237.1|94285.7|94235.7|15
1649184510000|2022-04-05 18:48:30|94286.3|94236.3|94287.8|94237.8|94288.2|94238.2|94286.1|94236.1|33
1649184520000|2022-04-05 18:48:40|94287.6|94237.6|94286.3|94236.3|94287.6|94237.6|94286.3|94236.3|22
1649184530000|2022-04-05 18:48:50|94286.2|94236.2|94285.8|94235.8|94288.1|94238.1|94285|94235|26
1649184540000|2022-04-05 18:49:00|94286.9|94236.9|94287.8|94237.8|94288.5|94238.5|94285|94235|28
1649184550000|2022-04-05 18:49:10|94287.4|94237.4|94288.6|94238.6|94288.7|94238.7|94286.9|94236.9|24
1649184560000|2022-04-05 18:49:20|94290.3|94240.3|94286.4|94236.4|94290.3|94240.3|94286.2|94236.2|40
1649184570000|2022-04-05 18:49:30|94286.2|94236.2|94282.3|94232.3|94290.4|94240.4|94282.3|94232.3|46
1649184580000|2022-04-05 18:49:40|94283.6|94233.6|94283.5|94233.5|94286.7|94236.7|94282.1|94232.1|34
1649184590000|2022-04-05 18:49:50|94283.8|94233.8|94282.8|94232.8|94285.7|94235.7|94282.3|94232.3|37
1649184600000|2022-04-05 18:50:00|94282.3|94232.3|94274.9|94224.9|94282.4|94232.4|94274.2|94224.2|58
1649184610000|2022-04-05 18:50:10|94275.2|94225.2|94274|94224|94275.3|94225.3|94273.8|94223.8|35
1649184620000|2022-04-05 18:50:20|94274.5|94224.5|94271.8|94221.8|94274.9|94224.9|94271.8|94221.8|46
1649184630000|2022-04-05 18:50:30|94273.2|94223.2|94273.4|94223.4|94274.9|94224.9|94272.9|94222.9|42
1649184640000|2022-04-05 18:50:40|94273.7|94223.7|94276.3|94226.3|94276.3|94226.3|94273.2|94223.2|42
1649184650000|2022-04-05 18:50:50|94276.1|94226.1|94276.2|94226.2|94277.6|94227.6|94275.7|94225.7|39
1649184660000|2022-04-05 18:51:00|94275.9|94225.9|94274.4|94224.4|94276.5|94226.5|94273.6|94223.6|41
1649184670000|2022-04-05 18:51:10|94274.3|94224.3|94273.9|94223.9|94274.4|94224.4|94269.6|94219.6|40
1649184680000|2022-04-05 18:51:20|94274|94224|94269.7|94219.7|94275.3|94225.3|94269.7|94219.7|32
1649184690000|2022-04-05 18:51:30|94269.5|94219.5|94273.5|94223.5|94275.6|94225.6|94269.4|94219.4|44
1649184700000|2022-04-05 18:51:40|94274|94224|94270.8|94220.8|94274|94224|94270.5|94220.5|31
1649184710000|2022-04-05 18:51:50|94271|94221|94272.2|94222.2|94272.2|94222.2|94270.1|94220.1|31
1649184720000|2022-04-05 18:52:00|94274.5|94224.5|94277.4|94227.4|94278.5|94228.5|94273.6|94223.6|47
1649184730000|2022-04-05 18:52:10|94277.1|94227.1|94275|94225|94277.1|94227.1|94274.4|94224.4|44
1649184740000|2022-04-05 18:52:20|94275.4|94225.4|94273.6|94223.6|94275.5|94225.5|94272.6|94222.6|32
1649184750000|2022-04-05 18:52:30|94274.4|94224.4|94274.9|94224.9|94274.9|94224.9|94273.3|94223.3|38
1649184760000|2022-04-05 18:52:40|94274.7|94224.7|94273.4|94223.4|94275.2|94225.2|94273.4|94223.4|31
1649184770000|2022-04-05 18:52:50|94273.7|94223.7|94274.9|94224.9|94277.7|94227.7|94272.7|94222.7|54
1649184780000|2022-04-05 18:53:00|94275.3|94225.3|94275.5|94225.5|94277|94227|94275|94225|36
1649184790000|2022-04-05 18:53:10|94275.6|94225.6|94271.6|94221.6|94275.6|94225.6|94271.6|94221.6|33
1649184800000|2022-04-05 18:53:20|94271.3|94221.3|94269|94219|94271.8|94221.8|94268.1|94218.1|37
1649184810000|2022-04-05 18:53:30|94268.6|94218.6|94270.1|94220.1|94270.6|94220.6|94267.8|94217.8|21
1649184820000|2022-04-05 18:53:40|94270|94220|94269.5|94219.5|94270.2|94220.2|94269.2|94219.2|20
1649184830000|2022-04-05 18:53:50|94269.2|94219.2|94271|94221|94273.1|94223.1|94269.2|94219.2|42
1649184840000|2022-04-05 18:54:00|94271.1|94221.1|94269.6|94219.6|94271.6|94221.6|94268|94218|42
1649184850000|2022-04-05 18:54:10|94270.2|94220.2|94268.9|94218.9|94271.8|94221.8|94268.6|94218.6|27
1649184860000|2022-04-05 18:54:20|94268.7|94218.7|94270.9|94220.9|94272.2|94222.2|94268.5|94218.5|31
1649184870000|2022-04-05 18:54:30|94270.5|94220.5|94269.5|94219.5|94270.6|94220.6|94268.7|94218.7|22
1649184880000|2022-04-05 18:54:40|94269.6|94219.6|94273.3|94223.3|94274|94224|94269.6|94219.6|30
1649184890000|2022-04-05 18:54:50|94273.2|94223.2|94270.7|94220.7|94273.7|94223.7|94270.7|94220.7|27
1649184900000|2022-04-05 18:55:00|94270.6|94220.6|94268.2|94218.2|94270.6|94220.6|94266.6|94216.6|48
1649184910000|2022-04-05 18:55:10|94268.4|94218.4|94267.9|94217.9|94269.6|94219.6|94267.7|94217.7|29
1649184920000|2022-04-05 18:55:20|94268.2|94218.2|94268.1|94218.1|94268.6|94218.6|94266.8|94216.8|32
1649184930000|2022-04-05 18:55:30|94267.9|94217.9|94261.7|94211.7|94268.2|94218.2|94261.7|94211.7|37
1649184940000|2022-04-05 18:55:40|94262.2|94212.2|94253.9|94203.9|94262.9|94212.9|94253.9|94203.9|33
1649184950000|2022-04-05 18:55:50|94251.9|94201.9|94249.1|94199.1|94252.4|94202.4|94248.8|94198.8|41
1649184960000|2022-04-05 18:56:00|94250.2|94200.2|94242.5|94192.5|94250.2|94200.2|94241.7|94191.7|56
1649184970000|2022-04-05 18:56:10|94243.2|94193.2|94246.3|94196.3|94249.5|94199.5|94241.8|94191.8|47
1649184980000|2022-04-05 18:56:20|94245.5|94195.5|94242.7|94192.7|94247.8|94197.8|94241.3|94191.3|48
1649184990000|2022-04-05 18:56:30|94242.6|94192.6|94244|94194|94249.2|94199.2|94242.6|94192.6|60
1649185000000|2022-04-05 18:56:40|94243.6|94193.6|94247.8|94197.8|94249.6|94199.6|94242.9|94192.9|42
1649185010000|2022-04-05 18:56:50|94248|94198|94248.7|94198.7|94249.5|94199.5|94244.3|94194.3|39
1649185020000|2022-04-05 18:57:00|94251.2|94201.2|94250.6|94200.6|94254.8|94204.8|94249.3|94199.3|58
1649185030000|2022-04-05 18:57:10|94251.8|94201.8|94250|94200|94252.3|94202.3|94248.8|94198.8|49
1649185040000|2022-04-05 18:57:20|94250.1|94200.1|94249.9|94199.9|94251.3|94201.3|94249.2|94199.2|30
1649185050000|2022-04-05 18:57:30|94251.9|94201.9|94254.9|94204.9|94254.9|94204.9|94250.7|94200.7|57
1649185060000|2022-04-05 18:57:40|94254.5|94204.5|94246.5|94221.5|94254.8|94223.7|94240|94203.7|73
1649185070000|2022-04-05 18:57:50|94245.6|94220.6|94245.5|94220.5|94248.5|94223.5|94244.3|94219.3|70
1649185080000|2022-04-05 18:58:00|94245.1|94220.1|94267.8|94217.8|94269.3|94230|94242.6|94217.6|69
1649185090000|2022-04-05 18:58:10|94269.1|94219.1|94281.5|94231.5|94281.9|94231.9|94268.9|94218.9|59
1649185100000|2022-04-05 18:58:20|94282.1|94232.1|94283.9|94233.9|94283.9|94233.9|94280|94230|51
1649185110000|2022-04-05 18:58:30|94284|94234|94286.4|94236.4|94287.4|94237.4|94279.6|94229.6|57
1649185120000|2022-04-05 18:58:40|94286.9|94236.9|94283.2|94233.2|94286.9|94236.9|94279.9|94229.9|48
1649185130000|2022-04-05 18:58:50|94283|94233|94283.3|94233.3|94284.6|94234.6|94282.1|94232.1|47
1649185140000|2022-04-05 18:59:00|94282.9|94232.9|94283.2|94233.2|94285.9|94235.9|94282.9|94232.9|52
1649185150000|2022-04-05 18:59:10|94284.2|94234.2|94285.4|94235.4|94287.1|94237.1|94284.2|94234.2|36
1649185160000|2022-04-05 18:59:20|94285.5|94235.5|94269.9|94244.9|94285.6|94247.3|94269.1|94233.3|51
1649185170000|2022-04-05 18:59:30|94270.7|94245.7|94284.7|94234.7|94285.8|94246.4|94269|94229.9|49
1649185180000|2022-04-05 18:59:40|94284.5|94234.5|94289.6|94239.6|94290.8|94240.8|94283.5|94233.5|52
1649185190000|2022-04-05 18:59:50|94290|94240|94284.5|94234.5|94290.6|94240.6|94284.5|94234.5|35
1649185200000|2022-04-05 19:00:00|94284.3|94234.3|94281.3|94231.3|94284.5|94234.5|94277.7|94227.7|60
1649185210000|2022-04-05 19:00:10|94282|94232|94282.4|94232.4|94283.2|94233.2|94280.5|94230.5|49
1649185220000|2022-04-05 19:00:20|94282.3|94232.3|94285.8|94235.8|94287.9|94237.9|94282.3|94232.3|51
1649185230000|2022-04-05 19:00:30|94283.2|94233.2|94284.4|94234.4|94286.4|94236.4|94282.9|94232.9|46
1649185240000|2022-04-05 19:00:40|94285.1|94235.1|94284.2|94234.2|94285.1|94235.1|94282.9|94232.9|29
1649185250000|2022-04-05 19:00:50|94284.1|94234.1|94282.9|94232.9|94284.2|94234.2|94281.9|94231.9|30
1649185260000|2022-04-05 19:01:00|94283.3|94233.3|94282.2|94232.2|94285.5|94235.5|94281.8|94231.8|31
1649185270000|2022-04-05 19:01:10|94282.5|94232.5|94285.5|94235.5|94285.5|94235.5|94282|94232|38
1649185280000|2022-04-05 19:01:20|94285.7|94235.7|94285.5|94235.5|94287.7|94237.7|94284.9|94234.9|46
1649185290000|2022-04-05 19:01:30|94285.6|94235.6|94284.2|94234.2|94285.6|94235.6|94281.1|94231.1|56
1649185300000|2022-04-05 19:01:40|94284.3|94234.3|94284.6|94234.6|94285.9|94235.9|94283|94233|44
1649185310000|2022-04-05 19:01:50|94284.5|94234.5|94284.2|94234.2|94285.9|94235.9|94283.1|94233.1|50
1649185320000|2022-04-05 19:02:00|94283.6|94233.6|94287.4|94237.4|94288|94238|94280.9|94230.9|44
1649185330000|2022-04-05 19:02:10|94287.9|94237.9|94276.1|94251.1|94287.9|94251.3|94273.3|94236.1|35
1649185340000|2022-04-05 19:02:20|94275.7|94250.7|94289.2|94239.2|94289.3|94251.2|94273.2|94239.2|30
1649185350000|2022-04-05 19:02:30|94287.9|94237.9|94290.5|94240.5|94292.7|94242.7|94287|94237|54
1649185360000|2022-04-05 19:02:40|94291|94241|94293.2|94243.2|94293.7|94243.7|94290.5|94240.5|33
1649185370000|2022-04-05 19:02:50|94292.5|94242.5|94290.6|94240.6|94293.5|94243.5|94288.7|94238.7|47
1649185380000|2022-04-05 19:03:00|94290.3|94240.3|94289.7|94239.7|94292|94242|94289.1|94239.1|51
1649185390000|2022-04-05 19:03:10|94290|94240|94290.1|94240.1|94292|94242|94287|94237|52
1649185400000|2022-04-05 19:03:20|94289.4|94239.4|94290.8|94240.8|94291.2|94241.2|94287.9|94237.9|41
1649185410000|2022-04-05 19:03:30|94290.9|94240.9|94288.3|94238.3|94291.6|94241.6|94287|94237|30
1649185420000|2022-04-05 19:03:40|94288.2|94238.2|94278.4|94253.4|94288.2|94253.6|94276.1|94236.4|30
1649185430000|2022-04-05 19:03:50|94278.9|94253.9|94290.4|94240.4|94290.8|94254.2|94277|94240.2|31
1649185440000|2022-04-05 19:04:00|94290.3|94240.3|94290.4|94240.4|94290.9|94240.9|94288.5|94238.5|29
1649185450000|2022-04-05 19:04:10|94290.5|94240.5|94288.1|94238.1|94291.7|94241.7|94285.9|94235.9|32
1649185460000|2022-04-05 19:04:20|94288.3|94238.3|94286.1|94236.1|94289.5|94239.5|94285.5|94235.5|53
1649185470000|2022-04-05 19:04:30|94285.7|94235.7|94288.7|94238.7|94293.5|94243.5|94285.7|94235.7|40
1649185480000|2022-04-05 19:04:40|94288.9|94238.9|94289.4|94239.4|94289.5|94239.5|94287.6|94237.6|28
1649185490000|2022-04-05 19:04:50|94289.3|94239.3|94291.9|94241.9|94292.1|94242.1|94289.1|94239.1|33
1649185500000|2022-04-05 19:05:00|94292.1|94242.1|94292.5|94242.5|94293.1|94243.1|94291.5|94241.5|26
1649185510000|2022-04-05 19:05:10|94292.6|94242.6|94293.9|94243.9|94294.9|94244.9|94292.6|94242.6|30
1649185520000|2022-04-05 19:05:20|94293.8|94243.8|94291.4|94241.4|94293.9|94243.9|94291.3|94241.3|23
1649185530000|2022-04-05 19:05:30|94291.6|94241.6|94293.1|94243.1|94293.1|94243.1|94291|94241|24
1649185540000|2022-04-05 19:05:40|94293|94243|94292.5|94242.5|94293|94243|94292.4|94242.4|15
1649185550000|2022-04-05 19:05:50|94292.7|94242.7|94294.8|94244.8|94294.8|94244.8|94292.3|94242.3|22
1649185560000|2022-04-05 19:06:00|94295|94245|94296.4|94246.4|94296.6|94246.6|94294.3|94244.3|26
1649185570000|2022-04-05 19:06:10|94296.5|94246.5|94293.2|94243.2|94297.1|94247.1|94292.8|94242.8|32
1649185580000|2022-04-05 19:06:20|94293.5|94243.5|94296.3|94246.3|94299.1|94249.1|94293.5|94243.5|50
1649185590000|2022-04-05 19:06:30|94296.1|94246.1|94297.9|94247.9|94298.6|94248.6|94296.1|94246.1|36
1649185600000|2022-04-05 19:06:40|94298.4|94248.4|94296.7|94246.7|94298.4|94248.4|94294.1|94244.1|33
1649185610000|2022-04-05 19:06:50|94296.8|94246.8|94297.5|94247.5|94299.1|94249.1|94296|94246|47
1649185620000|2022-04-05 19:07:00|94296.4|94246.4|94296.1|94246.1|94298|94248|94295.2|94245.2|33
1649185630000|2022-04-05 19:07:10|94296.2|94246.2|94296.3|94246.3|94297.4|94247.4|94296|94246|34
1649185640000|2022-04-05 19:07:20|94297.2|94247.2|94297.5|94247.5|94297.9|94247.9|94295.9|94245.9|28
1649185650000|2022-04-05 19:07:30|94297.6|94247.6|94296|94246|94298.3|94248.3|94294.3|94244.3|44
1649185660000|2022-04-05 19:07:40|94296.6|94246.6|94294.9|94244.9|94296.6|94246.6|94294.6|94244.6|29
1649185670000|2022-04-05 19:07:50|94295.2|94245.2|94298.4|94248.4|94298.4|94248.4|94295|94245|34
1649185680000|2022-04-05 19:08:00|94298.9|94248.9|94298.6|94248.6|94299.7|94249.7|94297.7|94247.7|36
1649185690000|2022-04-05 19:08:10|94299.8|94249.8|94299.2|94249.2|94299.8|94249.8|94296.9|94246.9|34
1649185700000|2022-04-05 19:08:20|94298.7|94248.7|94299.3|94249.3|94300.7|94250.7|94297.5|94247.5|53
1649185710000|2022-04-05 19:08:30|94299.2|94249.2|94299.5|94249.5|94301.2|94251.2|94297.6|94247.6|40
1649185720000|2022-04-05 19:08:40|94299.2|94249.2|94302.7|94252.7|94303.1|94253.1|94298.9|94248.9|47
1649185730000|2022-04-05 19:08:50|94301.2|94251.2|94301.3|94251.3|94303.7|94253.7|94297.4|94247.4|51
1649185740000|2022-04-05 19:09:00|94301.8|94251.8|94300|94250|94301.8|94251.8|94297.3|94247.3|63
1649185750000|2022-04-05 19:09:10|94298.7|94248.7|94300.3|94250.3|94301.1|94251.1|94297.6|94247.6|48
1649185760000|2022-04-05 19:09:20|94301|94251|94300.4|94250.4|94301.4|94251.4|94298.8|94248.8|29
1649185770000|2022-04-05 19:09:30|94300.2|94250.2|94300.3|94250.3|94300.8|94250.8|94297.4|94247.4|31
1649185780000|2022-04-05 19:09:40|94300.7|94250.7|94299.5|94249.5|94301.5|94251.5|94297.5|94247.5|44
1649185790000|2022-04-05 19:09:50|94299.9|94249.9|94299.9|94249.9|94300.4|94250.4|94299.9|94249.9|13
1649185800000|2022-04-05 19:10:00|94300.3|94250.3|94301.7|94251.7|94301.7|94251.7|94299|94249|31
1649185810000|2022-04-05 19:10:10|94302.3|94252.3|94301.6|94251.6|94302.7|94252.7|94300.5|94250.5|40
1649185820000|2022-04-05 19:10:20|94301.5|94251.5|94299.7|94249.7|94302.8|94252.8|94298.2|94248.2|43
1649185830000|2022-04-05 19:10:30|94299.5|94249.5|94299|94249|94301.1|94251.1|94298.3|94248.3|29
1649185840000|2022-04-05 19:10:40|94298.6|94248.6|94299|94249|94301.4|94251.4|94297.6|94247.6|56
1649185850000|2022-04-05 19:10:50|94298.8|94248.8|94300.9|94250.9|94301.6|94251.6|94297.2|94247.2|24
1649185860000|2022-04-05 19:11:00|94301.4|94251.4|94301.4|94251.4|94301.9|94251.9|94301.1|94251.1|27
1649185870000|2022-04-05 19:11:10|94301.5|94251.5|94300.1|94250.1|94302.2|94252.2|94298.7|94248.7|25
1649185880000|2022-04-05 19:11:20|94301.1|94251.1|94299.8|94249.8|94301.2|94251.2|94297.6|94247.6|37
1649185890000|2022-04-05 19:11:30|94299.6|94249.6|94305.4|94255.4|94305.4|94255.4|94298.3|94248.3|43
1649185900000|2022-04-05 19:11:40|94304|94254|94299.2|94249.2|94304.9|94254.9|94297.7|94247.7|47
1649185910000|2022-04-05 19:11:50|94299.8|94249.8|94299.3|94249.3|94300.2|94250.2|94297.8|94247.8|41
1649185920000|2022-04-05 19:12:00|94299.2|94249.2|94302.1|94252.1|94303.3|94253.3|94298.5|94248.5|40
1649185930000|2022-04-05 19:12:10|94300.6|94250.6|94302.9|94252.9|94303.6|94253.6|94300.6|94250.6|33
1649185940000|2022-04-05 19:12:20|94302.8|94252.8|94302.1|94252.1|94303.3|94253.3|94299.7|94249.7|32
1649185950000|2022-04-05 19:12:30|94302.5|94252.5|94303.4|94253.4|94303.9|94253.9|94301.5|94251.5|38
1649185960000|2022-04-05 19:12:40|94303.3|94253.3|94302.1|94252.1|94303.3|94253.3|94300.1|94250.1|31
1649185970000|2022-04-05 19:12:50|94301.8|94251.8|94300.5|94250.5|94302.4|94252.4|94299|94249|37
1649185980000|2022-04-05 19:13:00|94300.4|94250.4|94301.1|94251.1|94301.7|94251.7|94299.7|94249.7|46
1649185990000|2022-04-05 19:13:10|94301|94251|94302|94252|94302|94252|94300.7|94250.7|29
1649186000000|2022-04-05 19:13:20|94302.1|94252.1|94301.9|94251.9|94302.4|94252.4|94300.9|94250.9|27
1649186010000|2022-04-05 19:13:30|94301.8|94251.8|94302.1|94252.1|94304.3|94254.3|94301.4|94251.4|41
1649186020000|2022-04-05 19:13:40|94301.4|94251.4|94305.7|94255.7|94306.1|94268.7|94291.9|94251.3|38
1649186030000|2022-04-05 19:13:50|94305.6|94255.6|94304.3|94254.3|94307.2|94257.2|94302.4|94252.4|40
1649186040000|2022-04-05 19:14:00|94305.8|94255.8|94306.2|94256.2|94307.6|94257.6|94303.6|94253.6|49
1649186050000|2022-04-05 19:14:10|94306|94256|94307.9|94257.9|94311.4|94261.4|94306|94256|26
1649186060000|2022-04-05 19:14:20|94308|94258|94308.7|94258.7|94308.7|94258.7|94307.2|94257.2|14
1649186070000|2022-04-05 19:14:30|94308.5|94258.5|94311.6|94261.6|94311.6|94261.6|94308.5|94258.5|28
1649186080000|2022-04-05 19:14:40|94311.7|94261.7|94311.4|94261.4|94312.5|94262.5|94309.8|94259.8|11
1649186090000|2022-04-05 19:14:50|94312.1|94262.1|94341.3|94291.3|94342.5|94292.5|94301.1|94259|44
1649186100000|2022-04-05 19:15:00|94344.6|94294.6|94346.4|94296.4|94351.9|94301.9|94337.8|94287.8|68
1649186110000|2022-04-05 19:15:10|94345.7|94295.7|94340.6|94290.6|94347.2|94297.2|94340.6|94290.6|34
1649186120000|2022-04-05 19:15:20|94340.7|94290.7|94339.8|94289.8|94341.6|94291.6|94339.8|94289.8|33
1649186130000|2022-04-05 19:15:30|94339.9|94289.9|94337.6|94287.6|94340.4|94290.4|94337.6|94287.6|37
1649186140000|2022-04-05 19:15:40|94337.1|94287.1|94335.8|94285.8|94337.6|94287.6|94335.8|94285.8|31
1649186150000|2022-04-05 19:15:50|94336.3|94286.3|94327.1|94277.1|94336.3|94286.3|94326.9|94276.9|50
1649186160000|2022-04-05 19:16:00|94327|94277|94326.8|94276.8|94327.5|94277.5|94323.1|94273.1|41
1649186170000|2022-04-05 19:16:10|94326.9|94276.9|94326.8|94276.8|94328.1|94278.1|94326.3|94276.3|31
1649186180000|2022-04-05 19:16:20|94327.1|94277.1|94328.3|94278.3|94328.5|94278.5|94324.7|94274.7|32
1649186190000|2022-04-05 19:16:30|94327.7|94277.7|94328.5|94278.5|94329.1|94279.1|94325.1|94275.1|44
1649186200000|2022-04-05 19:16:40|94328.4|94278.4|94327.5|94277.5|94328.4|94278.4|94327.4|94277.4|24
1649186210000|2022-04-05 19:16:50|94327.8|94277.8|94326.2|94276.2|94327.9|94277.9|94323.8|94273.8|38
1649186220000|2022-04-05 19:17:00|94326.4|94276.4|94325.1|94275.1|94327.2|94277.2|94324.8|94274.8|32
1649186230000|2022-04-05 19:17:10|94324.9|94274.9|94325|94275|94327|94277|94324.5|94274.5|28
1649186240000|2022-04-05 19:17:20|94324.9|94274.9|94324.1|94274.1|94325.4|94275.4|94323|94273|27
1649186250000|2022-04-05 19:17:30|94323.8|94273.8|94324.7|94274.7|94329|94279|94323.8|94273.8|31
1649186260000|2022-04-05 19:17:40|94324.2|94274.2|94324.4|94274.4|94324.9|94274.9|94324|94274|14
1649186270000|2022-04-05 19:17:50|94324.2|94274.2|94327.7|94277.7|94329|94279|94324|94274|41
1649186280000|2022-04-05 19:18:00|94327.5|94277.5|94326.8|94276.8|94328.5|94278.5|94325.2|94275.2|31
1649186290000|2022-04-05 19:18:10|94327.2|94277.2|94326|94276|94329.3|94279.3|94325.1|94275.1|15
1649186300000|2022-04-05 19:18:20|94325.7|94275.7|94324.8|94274.8|94326.1|94276.1|94324|94274|22
1649186310000|2022-04-05 19:18:30|94324.6|94274.6|94325|94275|94325.1|94275.1|94323.8|94273.8|20
1649186320000|2022-04-05 19:18:40|94324.8|94274.8|94323.7|94273.7|94325.7|94275.7|94323.7|94273.7|20
1649186330000|2022-04-05 19:18:50|94323.8|94273.8|94324.7|94274.7|94325|94275|94323.8|94273.8|11
1649186340000|2022-04-05 19:19:00|94323.6|94273.6|94324.3|94274.3|94328.6|94278.6|94323.5|94273.5|27
1649186350000|2022-04-05 19:19:10|94324.1|94274.1|94325|94275|94325.5|94275.5|94324|94274|15
1649186360000|2022-04-05 19:19:20|94324.8|94274.8|94324.3|94274.3|94325.5|94275.5|94322.1|94272.1|36
1649186370000|2022-04-05 19:19:30|94324|94274|94325.4|94275.4|94327.5|94277.5|94323.9|94273.9|41
1649186380000|2022-04-05 19:19:40|94325.9|94275.9|94325.8|94275.8|94326.2|94276.2|94325.2|94275.2|24
1649186390000|2022-04-05 19:19:50|94325.6|94275.6|94326.3|94276.3|94327.5|94277.5|94324.4|94274.4|47
1649186400000|2022-04-05 19:20:00|94325.8|94275.8|94326.9|94276.9|94327|94277|94324.9|94274.9|33
1649186410000|2022-04-05 19:20:10|94326.2|94276.2|94327.3|94277.3|94327.3|94277.3|94325.5|94275.5|24
1649186420000|2022-04-05 19:20:20|94326.7|94276.7|94340.4|94290.4|94343.9|94302.9|94326|94276|26
1649186430000|2022-04-05 19:20:30|94339.8|94289.8|94347.9|94297.9|94350.4|94314.5|94326.8|94276.8|61
1649186440000|2022-04-05 19:20:40|94347.8|94297.8|94346.5|94296.5|94347.8|94297.8|94346.4|94296.4|34
1649186450000|2022-04-05 19:20:50|94346.8|94296.8|94332.6|94282.6|94348.7|94298.7|94332.6|94282.6|44
1649186460000|2022-04-05 19:21:00|94332.9|94282.9|94332.6|94282.6|94333.9|94283.9|94331.3|94281.3|31
1649186470000|2022-04-05 19:21:10|94333.1|94283.1|94333.6|94283.6|94335.6|94285.6|94332.7|94282.7|18
1649186480000|2022-04-05 19:21:20|94332.7|94282.7|94334.3|94284.3|94336.1|94286.1|94332.4|94282.4|39
1649186490000|2022-04-05 19:21:30|94334.4|94284.4|94334.1|94284.1|94335.3|94285.3|94333.6|94283.6|21
1649186500000|2022-04-05 19:21:40|94333.8|94283.8|94334.4|94284.4|94336.5|94286.5|94333.8|94283.8|48
1649186510000|2022-04-05 19:21:50|94334.2|94284.2|94333.2|94283.2|94336|94286|94332.7|94282.7|32
1649186520000|2022-04-05 19:22:00|94333.3|94283.3|94330.8|94280.8|94333.3|94283.3|94329.7|94279.7|37
1649186530000|2022-04-05 19:22:10|94335|94285|94332|94282|94335|94285|94330|94280|37
1649186540000|2022-04-05 19:22:20|94332.2|94282.2|94332.3|94282.3|94333.9|94283.9|94328.6|94278.6|46
1649186550000|2022-04-05 19:22:30|94332.2|94282.2|94332.1|94282.1|94332.9|94282.9|94330.7|94280.7|38
1649186560000|2022-04-05 19:22:40|94332|94282|94331.6|94281.6|94332|94282|94330.9|94280.9|19
1649186570000|2022-04-05 19:22:50|94331.4|94281.4|94332.5|94282.5|94336.7|94286.7|94330.9|94280.9|30
1649186580000|2022-04-05 19:23:00|94331.8|94281.8|94331.6|94281.6|94337|94287|94331.5|94281.5|36
1649186590000|2022-04-05 19:23:10|94331.3|94281.3|94332.1|94282.1|94333.5|94283.5|94329.6|94279.6|43
1649186600000|2022-04-05 19:23:20|94332.6|94282.6|94329.1|94279.1|94333.4|94283.4|94328.9|94278.9|24
1649186610000|2022-04-05 19:23:30|94328.4|94278.4|94329.5|94279.5|94331.8|94281.8|94328.2|94278.2|33
1649186620000|2022-04-05 19:23:40|94330|94280|94323.9|94273.9|94331.2|94281.2|94323.9|94273.9|39
1649186630000|2022-04-05 19:23:50|94324.2|94274.2|94325.2|94275.2|94325.2|94275.2|94323.1|94273.1|33
1649186640000|2022-04-05 19:24:00|94325|94275|94325.8|94275.8|94327|94277|94324.2|94274.2|34
1649186650000|2022-04-05 19:24:10|94325.6|94275.6|94323.4|94273.4|94327.4|94277.4|94322.6|94272.6|34
1649186660000|2022-04-05 19:24:20|94323.7|94273.7|94326.1|94276.1|94328.5|94278.5|94323.4|94273.4|45
1649186670000|2022-04-05 19:24:30|94330.4|94280.4|94326.3|94276.3|94330.4|94280.4|94325.4|94275.4|22
1649186680000|2022-04-05 19:24:40|94327|94277|94326.1|94276.1|94330.7|94280.7|94323.7|94273.7|37
1649186690000|2022-04-05 19:24:50|94325.7|94275.7|94323.7|94273.7|94329.7|94279.7|94323.7|94273.7|55
1649186700000|2022-04-05 19:25:00|94325.5|94275.5|94330.4|94280.4|94331.6|94281.6|94320.9|94270.9|61
1649186710000|2022-04-05 19:25:10|94330.6|94280.6|94328.7|94278.7|94332.1|94282.1|94327.2|94277.2|42
1649186720000|2022-04-05 19:25:20|94329.2|94279.2|94330.8|94280.8|94333.4|94283.4|94328.9|94278.9|40
1649186730000|2022-04-05 19:25:30|94331|94281|94335.1|94285.1|94336.9|94286.9|94330.4|94280.4|46
1649186740000|2022-04-05 19:25:40|94336.3|94286.3|94336.1|94286.1|94337.4|94287.4|94334.6|94284.6|32
1649186750000|2022-04-05 19:25:50|94335.7|94285.7|94336.9|94286.9|94339|94289|94334.9|94284.9|21
1649186760000|2022-04-05 19:26:00|94336.8|94286.8|94331.4|94281.4|94337.4|94287.4|94331.3|94281.3|43
1649186770000|2022-04-05 19:26:10|94331.5|94281.5|94334|94284|94334|94284|94331.5|94281.5|31
1649186780000|2022-04-05 19:26:20|94334.3|94284.3|94332.6|94282.6|94334.3|94284.3|94332.3|94282.3|13
1649186790000|2022-04-05 19:26:30|94331.7|94281.7|94330.3|94280.3|94334.8|94284.8|94329.6|94279.6|33
1649186800000|2022-04-05 19:26:40|94330.5|94280.5|94330.2|94280.2|94331.9|94281.9|94329.1|94279.1|42
1649186810000|2022-04-05 19:26:50|94330.3|94280.3|94330.4|94280.4|94332|94282|94329|94279|22
1649186820000|2022-04-05 19:27:00|94330.8|94280.8|94329.1|94279.1|94331.5|94281.5|94327.5|94277.5|41
1649186830000|2022-04-05 19:27:10|94329.3|94279.3|94329.6|94279.6|94329.9|94279.9|94327.5|94277.5|22
1649186840000|2022-04-05 19:27:20|94329.9|94279.9|94329.9|94279.9|94330.2|94280.2|94328.2|94278.2|32
1649186850000|2022-04-05 19:27:30|94329.7|94279.7|94330.6|94280.6|94333|94283|94329.7|94279.7|38
1649186860000|2022-04-05 19:27:40|94330.5|94280.5|94328.6|94278.6|94330.5|94280.5|94327.6|94277.6|40
1649186870000|2022-04-05 19:27:50|94328.2|94278.2|94329.4|94279.4|94331.2|94281.2|94328.2|94278.2|27
1649186880000|2022-04-05 19:28:00|94329.5|94279.5|94328|94278|94329.7|94279.7|94327.8|94277.8|35
1649186890000|2022-04-05 19:28:10|94328.6|94278.6|94329.1|94279.1|94330.4|94280.4|94327.7|94277.7|28
1649186900000|2022-04-05 19:28:20|94329.2|94279.2|94327.5|94277.5|94330|94280|94326.9|94276.9|31
1649186910000|2022-04-05 19:28:30|94329.3|94279.3|94328.5|94278.5|94332.6|94282.6|94328.1|94278.1|41
1649186920000|2022-04-05 19:28:40|94328.6|94278.6|94325.8|94275.8|94329.8|94279.8|94325.8|94275.8|26
1649186930000|2022-04-05 19:28:50|94326.2|94276.2|94324.8|94274.8|94329.3|94279.3|94324.4|94274.4|35
1649186940000|2022-04-05 19:29:00|94325|94275|94326.8|94276.8|94329.1|94279.1|94324.1|94274.1|52
1649186950000|2022-04-05 19:29:10|94326.7|94276.7|94325.9|94275.9|94327.3|94277.3|94322.2|94272.2|49
1649186960000|2022-04-05 19:29:20|94326.1|94276.1|94327.2|94277.2|94328.4|94278.4|94325.6|94275.6|33
1649186970000|2022-04-05 19:29:30|94327.1|94277.1|94325.7|94275.7|94328.1|94278.1|94325.5|94275.5|27
1649186980000|2022-04-05 19:29:40|94326.2|94276.2|94328.7|94278.7|94328.8|94278.8|94325|94275|31
1649186990000|2022-04-05 19:29:50|94328.4|94278.4|94333.1|94283.1|94337.5|94287.5|94328.3|94278.3|62
1649187000000|2022-04-05 19:30:00|94333.9|94283.9|94335.9|94285.9|94343.1|94287.7|94332|94272.2|40
1649187010000|2022-04-05 19:30:10|94336|94286|94335.7|94285.7|94336.3|94286.3|94331.3|94281.3|38
1649187020000|2022-04-05 19:30:20|94335.8|94285.8|94337.6|94287.6|94337.6|94287.6|94332.1|94282.1|55
1649187030000|2022-04-05 19:30:30|94337.5|94287.5|94338.2|94288.2|94340.9|94290.9|94335.2|94285.2|45
1649187040000|2022-04-05 19:30:40|94339.9|94289.9|94339.3|94289.3|94341.9|94291.9|94334.9|94284.9|22
1649187050000|2022-04-05 19:30:50|94339|94289|94338.7|94288.7|94339.5|94289.5|94338.2|94288.2|24
1649187060000|2022-04-05 19:31:00|94337.7|94287.7|94337.8|94287.8|94339.6|94289.6|94337.4|94287.4|35
1649187070000|2022-04-05 19:31:10|94338.4|94288.4|94333.3|94283.3|94340.5|94290.5|94333.3|94283.3|33
1649187080000|2022-04-05 19:31:20|94334.4|94284.4|94337.4|94287.4|94337.6|94287.6|94332.5|94282.5|21
1649187090000|2022-04-05 19:31:30|94337.5|94287.5|94335.9|94285.9|94340.1|94290.1|94332.3|94282.3|28
1649187100000|2022-04-05 19:31:40|94336.1|94286.1|94331.5|94281.5|94336.1|94286.1|94330.4|94280.4|14
1649187110000|2022-04-05 19:31:50|94332.5|94282.5|94333.4|94283.4|94334.7|94284.7|94332|94282|17
1649187120000|2022-04-05 19:32:00|94333.3|94283.3|94331.8|94281.8|94338.2|94288.2|94331|94281|20
1649187130000|2022-04-05 19:32:10|94331.9|94281.9|94336.4|94286.4|94345.6|94290.6|94331.9|94273.9|30
1649187140000|2022-04-05 19:32:20|94335.6|94285.6|94338|94288|94340.9|94290.9|94334.4|94284.4|27
1649187150000|2022-04-05 19:32:30|94339|94289|94334.8|94284.8|94339|94289|94333.6|94283.6|22
1649187160000|2022-04-05 19:32:40|94334.9|94284.9|94335.4|94285.4|94348.4|94288.3|94333.9|94271.7|20
1649187170000|2022-04-05 19:32:50|94334.8|94284.8|94335.2|94285.2|94335.6|94285.6|94334|94284|19
1649187180000|2022-04-05 19:33:00|94335|94285|94333.5|94283.5|94335.5|94285.5|94330.6|94280.6|18
1649187190000|2022-04-05 19:33:10|94333.2|94283.2|94348.9|94267.6|94349|94284.4|94329.7|94267.6|21
1649187200000|2022-04-05 19:33:20|94349.1|94267.8|94332|94282|94349.5|94285.1|94331.9|94267.5|19
1649187210000|2022-04-05 19:33:30|94334.7|94284.7|94335.5|94285.5|94338.1|94288.1|94329.1|94279.1|32
1649187220000|2022-04-05 19:33:40|94335.4|94285.4|94336|94286|94336|94286|94331.8|94281.8|15
1649187230000|2022-04-05 19:33:50|94336.1|94286.1|94345.5|94272.5|94345.5|94286.2|94333.1|94272.4|12
1649187240000|2022-04-05 19:34:00|94346|94272.1|94334.3|94284.3|94346|94284.4|94330.4|94272.1|23
1649187250000|2022-04-05 19:34:10|94334.2|94284.2|94331.5|94281.5|94334.2|94284.2|94330.1|94280.1|19
1649187260000|2022-04-05 19:34:20|94331.1|94281.1|94333.7|94283.7|94335.6|94285.6|94330.7|94280.7|20
1649187270000|2022-04-05 19:34:30|94334.3|94284.3|94329.7|94279.7|94335|94285|94329.7|94279.7|11
1649187280000|2022-04-05 19:34:40|94329.8|94279.8|94334.6|94284.6|94346.1|94284.7|94329.8|94270.5|17
1649187290000|2022-04-05 19:34:50|94334.3|94284.3|94335.3|94285.3|94345.2|94285.3|94334|94274.8|8
1649187300000|2022-04-05 19:35:00|94345.1|94274.3|94335.7|94285.7|94347.9|94286.5|94333.8|94269.8|19
1649187310000|2022-04-05 19:35:10|94335.9|94285.9|94343.9|94267|94346.5|94286.8|94331.4|94267|22
1649187320000|2022-04-05 19:35:20|94344|94267.1|94334.9|94284.9|94346.1|94285.3|94330.8|94267.1|24
1649187330000|2022-04-05 19:35:30|94334.1|94284.1|94331.5|94281.5|94335.2|94285.2|94330.9|94280.9|16
1649187340000|2022-04-05 19:35:40|94331.3|94281.3|94333|94283|94335.1|94285.1|94330.6|94280.6|17
1649187350000|2022-04-05 19:35:50|94333.1|94283.1|94330.9|94280.9|94334.1|94284.1|94330.9|94280.9|14
1649187360000|2022-04-05 19:36:00|94331.2|94281.2|94333.3|94283.3|94345|94284.5|94331.2|94272.6|21
1649187370000|2022-04-05 19:36:10|94333.1|94283.1|94333.3|94283.3|94344.9|94283.6|94330.6|94270.7|19
1649187380000|2022-04-05 19:36:20|94333.5|94283.5|94349.6|94269.1|94351.7|94284.8|94333.5|94265.9|18
1649187390000|2022-04-05 19:36:30|94350.7|94268.3|94329.5|94279.5|94351.4|94281.9|94329.3|94268.3|17
1649187400000|2022-04-05 19:36:40|94329.1|94279.1|94329.8|94279.8|94330.8|94280.8|94328.5|94278.5|11
1649187410000|2022-04-05 19:36:50|94330.3|94280.3|94319.6|94269.6|94333.2|94283.2|94319.6|94269.6|16
1649187420000|2022-04-05 19:37:00|94325.2|94275.2|94319.4|94269.4|94326.5|94276.5|94319.4|94269.4|25
1649187430000|2022-04-05 19:37:10|94319.8|94269.8|94319.1|94269.1|94321.2|94271.2|94317.4|94267.4|21
1649187440000|2022-04-05 19:37:20|94318.5|94268.5|94320.9|94270.9|94321.1|94271.1|94318.5|94268.5|9
1649187450000|2022-04-05 19:37:30|94320.3|94270.3|94322.1|94272.1|94324.3|94274.3|94320.2|94270.2|18
1649187460000|2022-04-05 19:37:40|94321.8|94271.8|94321.5|94271.5|94322.9|94272.9|94318.8|94268.8|42
1649187470000|2022-04-05 19:37:50|94321.2|94271.2|94317.9|94267.9|94321.6|94271.6|94315.2|94265.2|38
1649187480000|2022-04-05 19:38:00|94321.2|94271.2|94319.2|94269.2|94323.3|94273.3|94317.5|94267.5|35
1649187490000|2022-04-05 19:38:10|94318.9|94268.9|94321.1|94271.1|94322.9|94272.9|94315.3|94265.3|44
1649187500000|2022-04-05 19:38:20|94321.3|94271.3|94319.2|94269.2|94321.4|94271.4|94318.8|94268.8|23
1649187510000|2022-04-05 19:38:30|94318.2|94268.2|94321.3|94271.3|94322.7|94272.7|94318.2|94268.2|21
1649187520000|2022-04-05 19:38:40|94320.8|94270.8|94315.3|94265.3|94322.1|94272.1|94315.3|94265.3|34
1649187530000|2022-04-05 19:38:50|94315.2|94265.2|94320.2|94270.2|94321.2|94271.2|94315.2|94265.2|19
1649187540000|2022-04-05 19:39:00|94320.3|94270.3|94321.9|94271.9|94321.9|94271.9|94319|94269|14
1649187550000|2022-04-05 19:39:10|94322.2|94272.2|94317|94267|94334.3|94272.2|94316.5|94255.4|24
1649187560000|2022-04-05 19:39:20|94316.9|94266.9|94318.2|94268.2|94318.6|94268.6|94315.4|94265.4|18
1649187570000|2022-04-05 19:39:30|94318.5|94268.5|94319|94269|94322.8|94272.8|94316.9|94266.9|24
1649187580000|2022-04-05 19:39:40|94318.8|94268.8|94318.3|94268.3|94321.9|94271.9|94315|94265|30
1649187590000|2022-04-05 19:39:50|94317.8|94267.8|94319|94269|94319|94269|94317.4|94267.4|15
1649187600000|2022-04-05 19:40:00|94318.8|94268.8|94318.8|94268.8|94319.8|94269.8|94317.7|94267.7|14
1649187610000|2022-04-05 19:40:10|94317.9|94267.9|94318.5|94268.5|94319.5|94269.5|94317.9|94267.9|16
1649187620000|2022-04-05 19:40:20|94318.8|94268.8|94322.1|94272.1|94323.9|94273.9|94317.9|94267.9|46
1649187630000|2022-04-05 19:40:30|94321.8|94271.8|94322.5|94272.5|94323.3|94273.3|94320.6|94270.6|36
1649187640000|2022-04-05 19:40:40|94322.8|94272.8|94320.8|94270.8|94325|94275|94319.7|94269.7|26
1649187650000|2022-04-05 19:40:50|94320.7|94270.7|94323.6|94273.6|94323.7|94273.7|94319|94269|21
1649187660000|2022-04-05 19:41:00|94323.3|94273.3|94314.2|94264.2|94324.8|94274.8|94309.4|94259.4|47
1649187670000|2022-04-05 19:41:10|94313|94263|94321.2|94271.2|94321.3|94271.3|94310.6|94260.6|42
1649187680000|2022-04-05 19:41:20|94318.2|94268.2|94319.2|94269.2|94322.4|94272.4|94316|94266|15
1649187690000|2022-04-05 19:41:30|94319.6|94269.6|94320.6|94270.6|94321.4|94271.4|94318.5|94268.5|35
1649187700000|2022-04-05 19:41:40|94320.8|94270.8|94318.4|94268.4|94328|94270.8|94314|94251.2|35
1649187710000|2022-04-05 19:41:50|94317.6|94267.6|94316|94266|94327.1|94269.7|94314.6|94253.2|26
1649187720000|2022-04-05 19:42:00|94318.3|94268.3|94314.2|94264.2|94325.9|94268.3|94314|94254.8|18
1649187730000|2022-04-05 19:42:10|94314.3|94264.3|94313.9|94263.9|94315.7|94265.7|94311.3|94261.3|34
1649187740000|2022-04-05 19:42:20|94314.8|94264.8|94315.8|94242.4|94320.5|94264.8|94302.7|94240.9|38
1649187750000|2022-04-05 19:42:30|94319.2|94240.2|94305.9|94255.9|94320.6|94257.5|94304.1|94238.8|26
1649187760000|2022-04-05 19:42:40|94305.8|94255.8|94305.1|94255.1|94307|94257|94304.9|94254.9|25
1649187770000|2022-04-05 19:42:50|94305.5|94255.5|94321.5|94247.8|94325.6|94260.5|94305.4|94245.6|34
1649187780000|2022-04-05 19:43:00|94321.2|94247.5|94311.5|94261.5|94323.5|94262.3|94310.5|94247.5|35
1649187790000|2022-04-05 19:43:10|94311.7|94261.7|94311.6|94261.6|94321.7|94261.9|94311.2|94251.5|25
1649187800000|2022-04-05 19:43:20|94311.2|94261.2|94322.5|94251|94323.4|94261.4|94311.2|94250.1|16
1649187810000|2022-04-05 19:43:30|94312.1|94262.1|94321.5|94245.9|94321.5|94262.1|94309|94245.9|28
1649187820000|2022-04-05 19:43:40|94320.6|94246.7|94310.9|94260.9|94323.3|94260.9|94308.7|94243.5|16
1649187830000|2022-04-05 19:43:50|94310.7|94260.7|94307.8|94257.8|94310.7|94260.7|94307.7|94257.7|20
1649187840000|2022-04-05 19:44:00|94307.7|94257.7|94306.7|94256.7|94307.9|94257.9|94306.3|94256.3|22
1649187850000|2022-04-05 19:44:10|94306.3|94256.3|94308.5|94258.5|94318.8|94260.5|94306.2|94247.4|28
1649187860000|2022-04-05 19:44:20|94308.6|94258.6|94308.3|94258.3|94309.5|94259.5|94307.8|94257.8|16
1649187870000|2022-04-05 19:44:30|94308.6|94258.6|94319.6|94246|94323.1|94258.6|94308.6|94244.7|22
1649187880000|2022-04-05 19:44:40|94308.4|94258.4|94306.6|94256.6|94308.4|94258.4|94306.6|94256.6|16
1649187890000|2022-04-05 19:44:50|94306.1|94256.1|94322.6|94250.1|94322.7|94261.4|94306.1|94249.7|36
1649187900000|2022-04-05 19:45:00|94322.5|94250|94314.6|94264.6|94322.9|94265.4|94310.9|94249.7|34
1649187910000|2022-04-05 19:45:10|94314.9|94264.9|94314.1|94264.1|94316.3|94266.3|94313.5|94263.5|29
1649187920000|2022-04-05 19:45:20|94314.2|94264.2|94316.5|94266.5|94318.6|94268.6|94314.2|94264.2|12
1649187930000|2022-04-05 19:45:30|94316.3|94266.3|94312.3|94262.3|94327.4|94266.3|94312.3|94243|27
1649187940000|2022-04-05 19:45:40|94312.5|94262.5|94309|94259|94322.4|94262.6|94308.7|94251.4|30
1649187950000|2022-04-05 19:45:50|94308.9|94258.9|94320.9|94250|94321.7|94260.7|94308.8|94249.3|19
1649187960000|2022-04-05 19:46:00|94320.6|94250.3|94323.7|94247.8|94327.6|94261.3|94310.3|94243.2|31
1649187970000|2022-04-05 19:46:10|94324.1|94249.1|94315.3|94265.3|94325.1|94265.9|94311.3|94247.8|36
1649187980000|2022-04-05 19:46:20|94314.3|94264.3|94316.3|94266.3|94317.3|94267.3|94314.3|94264.3|33
1649187990000|2022-04-05 19:46:30|94315.8|94265.8|94315.4|94265.4|94315.9|94265.9|94314.8|94264.8|28
1649188000000|2022-04-05 19:46:40|94315.3|94265.3|94327.3|94255.6|94327.8|94267.4|94314.9|94254.8|23
1649188010000|2022-04-05 19:46:50|94316.5|94266.5|94316.3|94266.3|94331.6|94267.1|94316.3|94251|31
1649188020000|2022-04-05 19:47:00|94313.7|94263.7|94317.1|94267.1|94317.6|94267.6|94313.3|94263.3|24
1649188030000|2022-04-05 19:47:10|94317.3|94267.3|94316.3|94266.3|94318|94268|94315.7|94265.7|28
1649188040000|2022-04-05 19:47:20|94317.2|94267.2|94315|94265|94317.2|94267.2|94313.3|94263.3|30
1649188050000|2022-04-05 19:47:30|94314.8|94264.8|94310.7|94260.7|94323.5|94264.8|94310.5|94247.4|28
1649188060000|2022-04-05 19:47:40|94323.8|94246.2|94309.2|94259.2|94324|94261.3|94308.6|94245.4|27
1649188070000|2022-04-05 19:47:50|94309|94259|94313.9|94263.9|94314.3|94264.3|94309|94259|22
1649188080000|2022-04-05 19:48:00|94313.6|94263.6|94312.6|94262.6|94313.6|94263.6|94312.3|94262.3|12
1649188090000|2022-04-05 19:48:10|94312.7|94262.7|94312.5|94262.5|94313.1|94263.1|94312.5|94262.5|12
1649188100000|2022-04-05 19:48:20|94312.6|94262.6|94315.1|94265.1|94327.2|94265.3|94312.2|94248.5|15
1649188110000|2022-04-05 19:48:30|94324.8|94254|94325|94253.8|94332.6|94265.1|94314.3|94247.6|16
1649188120000|2022-04-05 19:48:40|94324.9|94253.9|94316.6|94266.6|94327.4|94266.6|94316.4|94252.4|16
1649188130000|2022-04-05 19:48:50|94326.4|94256.3|94315.2|94265.2|94326.7|94266.8|94314.8|94255.4|19
1649188140000|2022-04-05 19:49:00|94314.9|94264.9|94317.9|94267.9|94324.6|94268.1|94313.9|94253.3|28
1649188150000|2022-04-05 19:49:10|94316.2|94266.2|94326.5|94252.3|94326.5|94267.5|94310|94252.3|20
1649188160000|2022-04-05 19:49:20|94324.4|94254.3|94324.9|94254.2|94325.3|94265.5|94313.3|94253.6|28
1649188170000|2022-04-05 19:49:30|94325|94254.3|94316.3|94266.3|94325|94266.7|94314.2|94254.3|24
1649188180000|2022-04-05 19:49:40|94315.7|94265.7|94313.7|94263.7|94316.8|94266.8|94313.7|94263.7|16
1649188190000|2022-04-05 19:49:50|94313.3|94263.3|94314.2|94264.2|94314.5|94264.5|94313.2|94263.2|15
1649188200000|2022-04-05 19:50:00|94314.6|94264.6|94311.3|94261.3|94315.1|94265.1|94310.8|94260.8|39
1649188210000|2022-04-05 19:50:10|94310.8|94260.8|94308.9|94258.9|94314.2|94264.2|94308.9|94258.9|39
1649188220000|2022-04-05 19:50:20|94309.2|94259.2|94309.4|94259.4|94311|94261|94309.2|94259.2|23
1649188230000|2022-04-05 19:50:30|94309.3|94259.3|94309.2|94259.2|94309.6|94259.6|94308.3|94258.3|18
1649188240000|2022-04-05 19:50:40|94309.3|94259.3|94310.8|94260.8|94311.5|94261.5|94308.1|94258.1|21
1649188250000|2022-04-05 19:50:50|94311.7|94261.7|94311.8|94261.8|94312.3|94262.3|94310.3|94260.3|23
1649188260000|2022-04-05 19:51:00|94312.1|94262.1|94309.7|94259.7|94312.2|94262.2|94309.5|94259.5|17
1649188270000|2022-04-05 19:51:10|94310|94260|94312.9|94262.9|94313.9|94263.9|94310|94260|23
1649188280000|2022-04-05 19:51:20|94312.7|94262.7|94311.9|94261.9|94313.6|94263.6|94311.3|94261.3|28
1649188290000|2022-04-05 19:51:30|94311.7|94261.7|94313.4|94263.4|94315.2|94265.2|94311|94261|18
1649188300000|2022-04-05 19:51:40|94313.8|94263.8|94309.7|94259.7|94314|94264|94308.8|94258.8|24
1649188310000|2022-04-05 19:51:50|94309.4|94259.4|94310.4|94260.4|94311.2|94261.2|94307.2|94257.2|26
1649188320000|2022-04-05 19:52:00|94310.9|94260.9|94311.7|94261.7|94313.3|94263.3|94310.1|94260.1|32
1649188330000|2022-04-05 19:52:10|94311.4|94261.4|94324|94274|94334.4|94276.9|94303.8|94244.3|41
1649188340000|2022-04-05 19:52:20|94323.7|94273.7|94326.5|94276.5|94327.9|94277.9|94322.7|94272.7|46
1649188350000|2022-04-05 19:52:30|94325|94275|94325|94275|94326.2|94276.2|94323.6|94273.6|42
1649188360000|2022-04-05 19:52:40|94328.1|94278.1|94323.9|94273.9|94328.8|94278.8|94322.9|94272.9|55
1649188370000|2022-04-05 19:52:50|94323.8|94273.8|94325.3|94275.3|94325.3|94275.3|94321.5|94271.5|41
1649188380000|2022-04-05 19:53:00|94325.4|94275.4|94320.4|94270.4|94325.4|94275.4|94319.6|94269.6|39
1649188390000|2022-04-05 19:53:10|94320.3|94270.3|94322.7|94272.7|94323.3|94273.3|94318.5|94268.5|46
1649188400000|2022-04-05 19:53:20|94322.6|94272.6|94322.8|94272.8|94323.4|94273.4|94321|94271|33
1649188410000|2022-04-05 19:53:30|94324.4|94274.4|94323.1|94273.1|94325|94275|94321.4|94271.4|37
1649188420000|2022-04-05 19:53:40|94323.3|94273.3|94327.4|94277.4|94328|94287.1|94312.1|94270.8|42
1649188430000|2022-04-05 19:53:50|94326.4|94276.4|94325.6|94275.6|94330.5|94280.5|94323.5|94273.5|50
1649188440000|2022-04-05 19:54:00|94326.1|94276.1|94325.6|94275.6|94330.5|94280.5|94325.2|94275.2|34
1649188450000|2022-04-05 19:54:10|94325.3|94275.3|94325.4|94275.4|94326.3|94276.3|94324.1|94274.1|32
1649188460000|2022-04-05 19:54:20|94325.3|94275.3|94324.7|94274.7|94332.9|94282.9|94321.1|94271.1|42
1649188470000|2022-04-05 19:54:30|94323.2|94273.2|94319.7|94269.7|94324.5|94274.5|94319.1|94269.1|35
1649188480000|2022-04-05 19:54:40|94322|94272|94322.2|94272.2|94325.6|94275.6|94320.4|94270.4|22
1649188490000|2022-04-05 19:54:50|94323.1|94273.1|94325.9|94275.9|94326.8|94276.8|94323|94273|20
1649188500000|2022-04-05 19:55:00|94325.1|94275.1|94320.5|94270.5|94325.1|94275.1|94317.7|94267.7|41
1649188510000|2022-04-05 19:55:10|94321|94271|94321.4|94271.4|94323.6|94273.6|94320.1|94270.1|23
1649188520000|2022-04-05 19:55:20|94321.2|94271.2|94321.5|94271.5|94321.5|94271.5|94319.7|94269.7|10
1649188530000|2022-04-05 19:55:30|94320|94270|94319.2|94269.2|94322.6|94272.6|94319.1|94269.1|16
1649188540000|2022-04-05 19:55:40|94319|94269|94320|94270|94321.8|94271.8|94318.3|94268.3|25
1649188550000|2022-04-05 19:55:50|94319.5|94269.5|94319.3|94269.3|94320.4|94270.4|94318.8|94268.8|29
1649188560000|2022-04-05 19:56:00|94320|94270|94321.1|94271.1|94321.3|94271.3|94318.4|94268.4|24
1649188570000|2022-04-05 19:56:10|94320.9|94270.9|94323.2|94273.2|94323.2|94273.2|94318.4|94268.4|38
1649188580000|2022-04-05 19:56:20|94322.6|94272.6|94320.4|94270.4|94323.3|94273.3|94319.9|94269.9|35
1649188590000|2022-04-05 19:56:30|94320|94270|94321.9|94271.9|94323.2|94273.2|94319.5|94269.5|24
1649188600000|2022-04-05 19:56:40|94322.4|94272.4|94320.4|94270.4|94323|94273|94319.8|94269.8|28
1649188610000|2022-04-05 19:56:50|94319.3|94269.3|94320.9|94270.9|94324.1|94274.1|94318.2|94268.2|21
1649188620000|2022-04-05 19:57:00|94320.7|94270.7|94320.9|94270.9|94322.2|94272.2|94319.4|94269.4|26
1649188630000|2022-04-05 19:57:10|94321.1|94271.1|94323.2|94273.2|94323.2|94273.2|94319.3|94269.3|22
1649188640000|2022-04-05 19:57:20|94320.6|94270.6|94323|94273|94324.1|94274.1|94319.9|94269.9|32
1649188650000|2022-04-05 19:57:30|94323.5|94273.5|94320.3|94270.3|94323.5|94273.5|94319.5|94269.5|37
1649188660000|2022-04-05 19:57:40|94320.6|94270.6|94321.1|94271.1|94321.8|94271.8|94290.6|94252|35
1649188670000|2022-04-05 19:57:50|94320.7|94270.7|94322.8|94272.8|94323.2|94273.2|94318.1|94268.1|44
1649188680000|2022-04-05 19:58:00|94323.5|94273.5|94320|94270|94323.5|94273.5|94318.8|94268.8|51
1649188690000|2022-04-05 19:58:10|94319.9|94269.9|94290.3|94240.3|94320.4|94270.4|94288.4|94240.3|36
1649188700000|2022-04-05 19:58:20|94290.1|94240.1|94286.8|94236.8|94292.3|94242.3|94286|94236|50
1649188710000|2022-04-05 19:58:30|94289|94239|94286.4|94236.4|94289.5|94239.5|94285.4|94235.4|31
1649188720000|2022-04-05 19:58:40|94286.3|94236.3|94286|94236|94287.5|94237.5|94284.2|94234.2|32
1649188730000|2022-04-05 19:58:50|94285.8|94235.8|94281.3|94231.3|94285.8|94235.8|94280.7|94230.7|32
1649188740000|2022-04-05 19:59:00|94281.4|94231.4|94282.4|94232.4|94282.4|94232.4|94280.2|94230.2|36
1649188750000|2022-04-05 19:59:10|94282.5|94232.5|94284.2|94234.2|94285.4|94235.4|94278.3|94228.3|47
1649188760000|2022-04-05 19:59:20|94285|94235|94285.9|94235.9|94286.1|94236.1|94284.7|94234.7|35
1649188770000|2022-04-05 19:59:30|94286|94236|94304.8|94254.8|94305.5|94255.5|94280.2|94230.2|49
1649188780000|2022-04-05 19:59:40|94305.4|94255.4|94300.5|94250.5|94305.4|94255.4|94300.5|94250.5|40
1649188790000|2022-04-05 19:59:50|94300.2|94250.2|94298.6|94248.6|94300.7|94250.7|94297.2|94247.2|44
1649188800000|2022-04-05 20:00:00|94299.1|94249.1|94300|94250|94300|94250|94296.8|94246.8|42
1649188810000|2022-04-05 20:00:10|94301.4|94251.4|94297.5|94247.5|94304.3|94254.3|94297.5|94247.5|42
1649188820000|2022-04-05 20:00:20|94296.3|94246.3|94304.7|94254.7|94308.2|94258.2|94296.3|94246.3|52
1649188830000|2022-04-05 20:00:30|94305.3|94255.3|94301.9|94251.9|94306.7|94256.7|94301.2|94251.2|41
1649188840000|2022-04-05 20:00:40|94302.9|94252.9|94305.1|94255.1|94305.8|94255.8|94300.1|94250.1|29
1649188850000|2022-04-05 20:00:50|94304.2|94254.2|94301.7|94251.7|94304.2|94254.2|94300.9|94250.9|21
1649188860000|2022-04-05 20:01:00|94301.4|94251.4|94263.7|94213.7|94303.4|94253.4|94262.7|94213.5|46
1649188870000|2022-04-05 20:01:10|94263.4|94213.4|94263.1|94213.1|94265.3|94215.3|94263.1|94213.1|28
1649188880000|2022-04-05 20:01:20|94263.4|94213.4|94263|94213|94264.7|94214.7|94262.9|94212.9|32
1649188890000|2022-04-05 20:01:30|94262.9|94212.9|94257.1|94207.1|94262.9|94212.9|94257.1|94207.1|21
1649188900000|2022-04-05 20:01:40|94256.6|94206.6|94251.4|94201.4|94257.2|94207.2|94251.1|94201.1|30
1649188910000|2022-04-05 20:01:50|94251.6|94201.6|94254.6|94204.6|94254.8|94204.8|94251.6|94201.6|30
1649188920000|2022-04-05 20:02:00|94254.9|94204.9|94256.5|94206.5|94256.8|94206.8|94253.1|94203.1|34
1649188930000|2022-04-05 20:02:10|94256.6|94206.6|94256.1|94206.1|94257.2|94207.2|94255.9|94205.9|25
1649188940000|2022-04-05 20:02:20|94256.5|94206.5|94249.4|94199.4|94256.6|94206.6|94248.9|94198.9|44
1649188950000|2022-04-05 20:02:30|94250.3|94200.3|94245|94195|94252.1|94202.1|94244.4|94194.4|37
1649188960000|2022-04-05 20:02:40|94245.1|94195.1|94250.5|94200.5|94250.5|94200.5|94244.1|94194.1|27
1649188970000|2022-04-05 20:02:50|94250.7|94200.7|94249.6|94199.6|94250.7|94200.7|94249.4|94199.4|24
1649188980000|2022-04-05 20:03:00|94249.7|94199.7|94250.3|94200.3|94250.4|94200.4|94247.9|94197.9|15
1649188990000|2022-04-05 20:03:10|94250|94200|94250.1|94200.1|94250.5|94200.5|94250|94200|6
1649189000000|2022-04-05 20:03:20|94249.5|94199.5|94249.9|94199.9|94250.4|94200.4|94249.5|94199.5|8
1649189010000|2022-04-05 20:03:30|94249.5|94199.5|94248.5|94198.5|94249.8|94199.8|94247.5|94197.5|22
1649189020000|2022-04-05 20:03:40|94248.6|94198.6|94250|94200|94250|94200|94248.6|94198.6|7
1649189030000|2022-04-05 20:03:50|94249.7|94199.7|94249.1|94199.1|94249.7|94199.7|94249|94199|6
1649189040000|2022-04-05 20:04:00|94249|94199|94250.7|94200.7|94250.8|94200.8|94249|94199|12
1649189050000|2022-04-05 20:04:10|94250.6|94200.6|94251|94201|94251|94201|94250.3|94200.3|4
1649189060000|2022-04-05 20:04:20|94250.6|94200.6|94250.5|94200.5|94250.7|94200.7|94250.4|94200.4|7
1649189070000|2022-04-05 20:04:30|94249.5|94199.5|94249.6|94199.6|94250|94200|94248.2|94198.2|14
1649189080000|2022-04-05 20:04:40|94249.5|94199.5|94253.5|94203.5|94253.8|94203.8|94249.5|94199.5|29
1649189090000|2022-04-05 20:04:50|94253.3|94203.3|94253.2|94203.2|94253.4|94203.4|94252.5|94202.5|16
1649189100000|2022-04-05 20:05:00|94253|94203|94253.1|94203.1|94253.1|94203.1|94252.2|94202.2|21
1649189110000|2022-04-05 20:05:10|94253|94203|94259.6|94209.6|94259.6|94222.6|94240.7|94203|25
1649189120000|2022-04-05 20:05:20|94261.2|94211.2|94261.8|94211.8|94262.8|94212.8|94261.1|94211.1|20
1649189130000|2022-04-05 20:05:30|94262.2|94212.2|94259.9|94209.9|94262.3|94212.3|94259.6|94209.6|20
1649189140000|2022-04-05 20:05:40|94260.5|94210.5|94259.8|94209.8|94260.5|94210.5|94258.9|94208.9|26
1649189150000|2022-04-05 20:05:50|94260.5|94210.5|94259.7|94209.7|94261|94211|94259.5|94209.5|20
1649189160000|2022-04-05 20:06:00|94259.6|94209.6|94261.5|94211.5|94261.5|94211.5|94259.5|94209.5|16
1649189170000|2022-04-05 20:06:10|94261.2|94211.2|94260|94210|94262.3|94212.3|94259.8|94209.8|23
1649189180000|2022-04-05 20:06:20|94259.9|94209.9|94258.1|94208.1|94260.2|94210.2|94256.1|94206.1|33
1649189190000|2022-04-05 20:06:30|94258|94208|94259.2|94209.2|94259.6|94209.6|94257.7|94207.7|26
1649189200000|2022-04-05 20:06:40|94258.9|94208.9|94249.7|94224.7|94262.7|94224.7|94249.7|94208.3|17
1649189210000|2022-04-05 20:06:50|94247.8|94222.8|94265|94215|94265.1|94225.2|94246.8|94210.6|22
1649189220000|2022-04-05 20:07:00|94264.4|94214.4|94269.2|94219.2|94270.8|94232.8|94257.6|94214.4|29
1649189230000|2022-04-05 20:07:10|94269.4|94219.4|94271.3|94221.3|94271.5|94221.5|94269.3|94219.3|18
1649189240000|2022-04-05 20:07:20|94271.2|94221.2|94269.1|94219.1|94274.5|94224.5|94268.4|94218.4|23
1649189250000|2022-04-05 20:07:30|94269|94219|94271.8|94221.8|94271.9|94221.9|94268.7|94218.7|18
1649189260000|2022-04-05 20:07:40|94271.4|94221.4|94268.9|94218.9|94272|94222|94268.9|94218.9|18
1649189270000|2022-04-05 20:07:50|94268.3|94218.3|94267.8|94217.8|94268.3|94218.3|94266.9|94216.9|8
1649189280000|2022-04-05 20:08:00|94267.5|94217.5|94267.6|94217.6|94267.7|94217.7|94267.2|94217.2|8
1649189290000|2022-04-05 20:08:10|94268|94218|94266.1|94216.1|94268|94218|94266|94216|12
1649189300000|2022-04-05 20:08:20|94266.2|94216.2|94268.8|94218.8|94269.9|94219.9|94265.8|94215.8|31
1649189310000|2022-04-05 20:08:30|94268.7|94218.7|94268.1|94218.1|94270.7|94220.7|94268|94218|25
1649189320000|2022-04-05 20:08:40|94267.8|94217.8|94268.1|94218.1|94268.3|94218.3|94266.7|94216.7|17
1649189330000|2022-04-05 20:08:50|94268.3|94218.3|94268.2|94218.2|94271.9|94221.9|94268.1|94218.1|21
1649189340000|2022-04-05 20:09:00|94269.7|94219.7|94270.2|94220.2|94270.3|94220.3|94268.3|94218.3|12
1649189350000|2022-04-05 20:09:10|94270.4|94220.4|94269.3|94219.3|94271.9|94221.9|94269.1|94219.1|16
1649189360000|2022-04-05 20:09:20|94269.4|94219.4|94270.6|94220.6|94271.2|94234|94259|94219.2|25
1649189370000|2022-04-05 20:09:30|94270.7|94220.7|94270.2|94220.2|94270.7|94220.7|94268.3|94218.3|13
1649189380000|2022-04-05 20:09:40|94270.3|94220.3|94271.6|94221.6|94271.6|94221.6|94269.3|94219.3|15
1649189390000|2022-04-05 20:09:50|94272|94222|94270.6|94220.6|94273|94223|94270|94220|12
1649189400000|2022-04-05 20:10:00|94270.9|94220.9|94260.3|94235.3|94271.6|94235.3|94256.1|94220.9|20
1649189410000|2022-04-05 20:10:10|94259.1|94234.1|94258.9|94233.9|94259.9|94234.9|94258.7|94233.7|18
1649189420000|2022-04-05 20:10:20|94259|94234|94260.4|94235.4|94261.3|94236.3|94258.7|94233.7|10
1649189430000|2022-04-05 20:10:30|94260.1|94235.1|94272.1|94222.1|94272.1|94235.1|94260.1|94221.3|8
1649189440000|2022-04-05 20:10:40|94258.9|94233.9|94259.8|94234.8|94260.1|94235.1|94258.9|94233.9|7
1649189450000|2022-04-05 20:10:50|94259.3|94234.3|94261.6|94236.6|94264.3|94239.3|94258.6|94233.6|9
1649189460000|2022-04-05 20:11:00|94262|94237|94279.2|94229.2|94280.3|94241.1|94260.9|94227.6|29
1649189470000|2022-04-05 20:11:10|94279.7|94229.7|94281.7|94231.7|94281.7|94231.7|94279.1|94229.1|17
1649189480000|2022-04-05 20:11:20|94281.6|94231.6|94280.2|94230.2|94281.6|94231.6|94278.7|94228.7|18
1649189490000|2022-04-05 20:11:30|94280.5|94230.5|94280.6|94230.6|94281.9|94231.9|94279|94229|17
1649189500000|2022-04-05 20:11:40|94277.6|94227.6|94278.8|94228.8|94282.8|94232.8|94277.6|94227.6|12
1649189510000|2022-04-05 20:11:50|94278.5|94228.5|94278.7|94228.7|94279|94229|94277.9|94227.9|12
1649189520000|2022-04-05 20:12:00|94278.3|94228.3|94279.9|94229.9|94280.5|94230.5|94278.2|94228.2|15
1649189530000|2022-04-05 20:12:10|94280.2|94230.2|94278.5|94228.5|94280.2|94230.2|94277.9|94227.9|15
1649189540000|2022-04-05 20:12:20|94277.6|94227.6|94280.3|94230.3|94280.3|94230.3|94277.6|94227.6|14
1649189550000|2022-04-05 20:12:30|94280.6|94230.6|94280.7|94230.7|94282.6|94232.6|94279.7|94229.7|14
1649189560000|2022-04-05 20:12:40|94280.3|94230.3|94284.7|94234.7|94284.7|94234.7|94278.5|94228.5|19
1649189570000|2022-04-05 20:12:50|94284|94234|94279.3|94229.3|94284|94234|94279.3|94229.3|18
1649189580000|2022-04-05 20:13:00|94279|94229|94280.1|94230.1|94280.6|94230.6|94279|94229|8
1649189590000|2022-04-05 20:13:10|94279.9|94229.9|94283.5|94233.5|94283.9|94233.9|94279|94229|14
1649189600000|2022-04-05 20:13:20|94282.7|94232.7|94279.7|94229.7|94283|94233|94278.6|94228.6|13
1649189610000|2022-04-05 20:13:30|94279.4|94229.4|94285.7|94235.7|94287.7|94237.7|94279|94229|22
1649189620000|2022-04-05 20:13:40|94285.4|94235.4|94287.3|94237.3|94290.5|94240.5|94283.4|94233.4|28
1649189630000|2022-04-05 20:13:50|94287.8|94237.8|94292.1|94242.1|94292.1|94242.1|94287|94237|20
1649189640000|2022-04-05 20:14:00|94292.5|94242.5|94305.3|94255.3|94305.3|94255.3|94291.3|94241.3|62
1649189650000|2022-04-05 20:14:10|94305|94255|94307.6|94257.6|94309|94259|94304.4|94254.4|47
1649189660000|2022-04-05 20:14:20|94307.9|94257.9|94311.4|94261.4|94312.3|94262.3|94307.2|94257.2|54
1649189670000|2022-04-05 20:14:30|94311.9|94261.9|94318.6|94268.6|94318.6|94268.6|94310|94260|24
1649189680000|2022-04-05 20:14:40|94319.5|94269.5|94319.7|94269.7|94325.1|94275.1|94317.7|94267.7|20
1649189690000|2022-04-05 20:14:50|94319.3|94269.3|94318.9|94268.9|94319.4|94269.4|94315.2|94265.2|35
1649189700000|2022-04-05 20:15:00|94319.1|94269.1|94312.8|94262.8|94319.6|94269.6|94311.8|94261.8|42
1649189710000|2022-04-05 20:15:10|94314.2|94264.2|94313|94263|94314.2|94264.2|94311.5|94261.5|24
1649189720000|2022-04-05 20:15:20|94312.2|94262.2|94312.4|94262.4|94313.3|94263.3|94312.2|94262.2|6
1649189730000|2022-04-05 20:15:30|94312.3|94262.3|94314.2|94264.2|94314.2|94264.2|94312.3|94262.3|17
1649189740000|2022-04-05 20:15:40|94314.9|94264.9|94314.8|94264.8|94317.2|94267.2|94314.5|94264.5|19
1649189750000|2022-04-05 20:15:50|94314.2|94264.2|94316.5|94266.5|94323.7|94273.7|94310.6|94260.6|46
1649189760000|2022-04-05 20:16:00|94317.4|94267.4|94315.3|94265.3|94317.4|94267.4|94310.3|94260.3|21
1649189770000|2022-04-05 20:16:10|94316.8|94266.8|94316.4|94266.4|94317.2|94267.2|94316.4|94266.4|9
1649189780000|2022-04-05 20:16:20|94316.7|94266.7|94314|94264|94317.6|94267.6|94313.4|94263.4|13
1649189790000|2022-04-05 20:16:30|94316.4|94266.4|94320.1|94270.1|94320.5|94270.5|94315.3|94265.3|17
1649189800000|2022-04-05 20:16:40|94317.5|94267.5|94317|94267|94319.7|94269.7|94314.6|94264.6|24
1649189810000|2022-04-05 20:16:50|94316.8|94266.8|94312.7|94262.7|94316.8|94266.8|94312.7|94262.7|6
1649189820000|2022-04-05 20:17:00|94311.7|94261.7|94314.9|94264.9|94317.4|94267.4|94311.7|94261.7|16
1649189830000|2022-04-05 20:17:10|94315.2|94265.2|94313.5|94263.5|94315.2|94265.2|94313.5|94263.5|15
1649189840000|2022-04-05 20:17:20|94313.6|94263.6|94315|94265|94317.7|94267.7|94312|94262|16
1649189850000|2022-04-05 20:17:30|94316.3|94266.3|94314.8|94264.8|94316.5|94266.5|94313.6|94263.6|22
1649189860000|2022-04-05 20:17:40|94312.8|94262.8|94313.8|94263.8|94314.5|94264.5|94312.8|94262.8|10
1649189870000|2022-04-05 20:17:50|94313.2|94263.2|94312.1|94262.1|94313.8|94263.8|94304.8|94254.8|27
1649189880000|2022-04-05 20:18:00|94311|94261|94312|94262|94312.5|94262.5|94308.6|94258.6|23
1649189890000|2022-04-05 20:18:10|94312.4|94262.4|94306.6|94256.6|94313.5|94263.5|94306|94256|31
1649189900000|2022-04-05 20:18:20|94306|94256|94305.6|94255.6|94306.6|94256.6|94305.4|94255.4|24
1649189910000|2022-04-05 20:18:30|94306.1|94256.1|94307.8|94257.8|94310.6|94260.6|94304.8|94254.8|32
1649189920000|2022-04-05 20:18:40|94308.6|94258.6|94311.2|94261.2|94311.6|94261.6|94308.6|94258.6|14
1649189930000|2022-04-05 20:18:50|94310.5|94260.5|94306|94256|94311.6|94261.6|94306|94256|14
1649189940000|2022-04-05 20:19:00|94306.7|94256.7|94305.9|94255.9|94309.2|94259.2|94303.8|94253.8|32
1649189950000|2022-04-05 20:19:10|94306|94256|94309.1|94259.1|94309.1|94259.1|94303.9|94253.9|17
1649189960000|2022-04-05 20:19:20|94307.9|94257.9|94304.9|94254.9|94308.4|94258.4|94304.7|94254.7|27
1649189970000|2022-04-05 20:19:30|94306.2|94256.2|94308.8|94258.8|94308.8|94258.8|94305.4|94255.4|9
1649189980000|2022-04-05 20:19:40|94307.7|94257.7|94304.9|94254.9|94308.1|94258.1|94304.9|94254.9|6
1649189990000|2022-04-05 20:19:50|94305|94255|94311.9|94261.9|94312|94262|94302.9|94252.9|8
1649190000000|2022-04-05 20:20:00|94311.7|94261.7|94302.6|94252.6|94311.7|94261.7|94301.9|94251.9|19
1649190010000|2022-04-05 20:20:10|94303.3|94253.3|94305.7|94255.7|94310.2|94260.2|94301.9|94251.9|15
1649190020000|2022-04-05 20:20:20|94306|94256|94308.6|94258.6|94308.6|94258.6|94304.8|94254.8|13
1649190030000|2022-04-05 20:20:30|94306.5|94256.5|94312.4|94262.4|94312.4|94262.4|94304.1|94254.1|25
1649190040000|2022-04-05 20:20:40|94301.7|94251.7|94301.2|94251.2|94307.7|94257.7|94301.2|94251.2|24
1649190050000|2022-04-05 20:20:50|94303.8|94253.8|94300.1|94250.1|94303.8|94253.8|94300.1|94250.1|6
1649190060000|2022-04-05 20:21:00|94299.9|94249.9|94301|94251|94301|94251|94299.6|94249.6|7
1649190070000|2022-04-05 20:21:10|94305.7|94255.7|94304|94254|94305.7|94255.7|94302.9|94252.9|9
1649190080000|2022-04-05 20:21:20|94303.6|94253.6|94303.3|94253.3|94305.7|94255.7|94303.1|94253.1|9
1649190090000|2022-04-05 20:21:30|94300.6|94250.6|94301.5|94251.5|94301.5|94251.5|94299.5|94249.5|8
1649190100000|2022-04-05 20:21:40|94301|94251|94301.6|94251.6|94301.6|94251.6|94300|94250|4
1649190110000|2022-04-05 20:21:50|94313.2|94263.2|94302.2|94252.2|94313.2|94263.2|94301.4|94251.4|7
1649190120000|2022-04-05 20:22:00|94301.6|94251.6|94311|94239.3|94311.9|94251.7|94300.8|94238.8|7
1649190130000|2022-04-05 20:22:10|94313.4|94238.3|94308.3|94258.3|94313.4|94260.9|94304.6|94238.3|9
1649190140000|2022-04-05 20:22:20|94308.4|94258.4|94306.2|94256.2|94308.4|94258.4|94303.1|94253.1|4
1649190150000|2022-04-05 20:22:30|94303.5|94253.5|94302.9|94252.9|94312.5|94256|94302.7|94241|15
1649190160000|2022-04-05 20:22:40|94302.5|94252.5|94303.1|94253.1|94315.1|94256.2|94300.8|94241|29
1649190170000|2022-04-05 20:22:50|94302.3|94252.3|94304.4|94254.4|94305|94255|94301.6|94251.6|19
1649190180000|2022-04-05 20:23:00|94302.9|94252.9|94305.2|94255.2|94306.6|94256.6|94301.7|94251.7|19
1649190190000|2022-04-05 20:23:10|94304.8|94254.8|94303.3|94253.3|94305.2|94255.2|94302.4|94252.4|28
1649190200000|2022-04-05 20:23:20|94302.6|94252.6|94303.7|94253.7|94304.7|94254.7|94302.5|94252.5|8
1649190210000|2022-04-05 20:23:30|94302.9|94252.9|94302.7|94252.7|94304.1|94254.1|94302.1|94252.1|25
1649190220000|2022-04-05 20:23:40|94302.4|94252.4|94305|94255|94306|94256|94301.1|94251.1|13
1649190230000|2022-04-05 20:23:50|94304.5|94254.5|94304|94254|94307.3|94257.3|94302.4|94252.4|13
1649190240000|2022-04-05 20:24:00|94303.4|94253.4|94305.3|94255.3|94305.3|94255.3|94300.5|94250.5|20
1649190250000|2022-04-05 20:24:10|94305.4|94255.4|94304.2|94254.2|94305.4|94255.4|94303|94253|16
1649190260000|2022-04-05 20:24:20|94303.8|94253.8|94307|94257|94307|94257|94302.6|94252.6|10
1649190270000|2022-04-05 20:24:30|94307.1|94257.1|94302.5|94252.5|94307.1|94257.1|94302.5|94252.5|14
1649190280000|2022-04-05 20:24:40|94304.3|94254.3|94302.6|94252.6|94304.5|94254.5|94300.1|94250.1|14
1649190290000|2022-04-05 20:24:50|94301.6|94251.6|94301.8|94251.8|94301.8|94251.8|94301.2|94251.2|3
1649190300000|2022-04-05 20:25:00|94303.1|94253.1|94299.3|94222.3|94309.5|94259.5|94284.7|94222.3|18
1649190310000|2022-04-05 20:25:10|94295.3|94223.7|94283.6|94233.6|94298.1|94238.4|94281|94221.4|61
1649190320000|2022-04-05 20:25:20|94283.8|94233.8|94284.3|94234.3|94286.9|94236.9|94283.1|94233.1|41
1649190330000|2022-04-05 20:25:30|94284.4|94234.4|94286.7|94236.7|94287.7|94237.7|94282.1|94232.1|27
1649190340000|2022-04-05 20:25:40|94287.4|94237.4|94286.7|94236.7|94290.9|94240.9|94284.7|94234.7|22
1649190350000|2022-04-05 20:25:50|94286.2|94236.2|94285.1|94235.1|94287.8|94237.8|94281.8|94231.8|31
1649190360000|2022-04-05 20:26:00|94284.5|94234.5|94289.4|94239.4|94289.4|94239.4|94281.3|94231.3|29
1649190370000|2022-04-05 20:26:10|94285.4|94235.4|94287.8|94237.8|94287.8|94237.8|94285.1|94235.1|7
1649190380000|2022-04-05 20:26:20|94287.5|94237.5|94286.8|94236.8|94289.2|94239.2|94284.7|94234.7|18
1649190390000|2022-04-05 20:26:30|94288.3|94238.3|94287.3|94237.3|94289|94239|94284|94234|21
1649190400000|2022-04-05 20:26:40|94287|94237|94288.3|94238.3|94291.3|94241.3|94286.3|94236.3|16
1649190410000|2022-04-05 20:26:50|94288.5|94238.5|94283.5|94233.5|94289.7|94239.7|94282.6|94232.6|17
1649190420000|2022-04-05 20:27:00|94285.1|94235.1|94281.3|94231.3|94286.4|94236.4|94281|94231|29
1649190430000|2022-04-05 20:27:10|94281|94231|94285.7|94235.7|94288|94238|94280.9|94230.9|25
1649190440000|2022-04-05 20:27:20|94283.3|94233.3|94284.8|94234.8|94289.7|94239.7|94282.6|94232.6|21
1649190450000|2022-04-05 20:27:30|94284.4|94234.4|94289.7|94239.7|94290.9|94240.9|94281.9|94231.9|27
1649190460000|2022-04-05 20:27:40|94289.9|94239.9|94286.8|94236.8|94289.9|94239.9|94280.8|94230.8|38
1649190470000|2022-04-05 20:27:50|94286.9|94236.9|94287.2|94237.2|94287.6|94237.6|94285.1|94235.1|23
1649190480000|2022-04-05 20:28:00|94287.3|94237.3|94283.3|94233.3|94287.9|94237.9|94280.8|94230.8|30
1649190490000|2022-04-05 20:28:10|94283.6|94233.6|94285.7|94235.7|94286.6|94236.6|94282.6|94232.6|22
1649190500000|2022-04-05 20:28:20|94285.1|94235.1|94283.9|94233.9|94285.1|94235.1|94283.6|94233.6|11
1649190510000|2022-04-05 20:28:30|94283.8|94233.8|94283.7|94233.7|94285.4|94235.4|94282.2|94232.2|11
1649190520000|2022-04-05 20:28:40|94284.1|94234.1|94286.2|94236.2|94286.6|94236.6|94281.5|94231.5|35
1649190530000|2022-04-05 20:28:50|94286.5|94236.5|94283.8|94233.8|94287.9|94237.9|94283.1|94233.1|26
1649190540000|2022-04-05 20:29:00|94283.9|94233.9|94283.7|94233.7|94286.5|94236.5|94282.5|94232.5|30
1649190550000|2022-04-05 20:29:10|94284|94234|94281.1|94231.1|94284.9|94234.9|94281.1|94231.1|32
1649190560000|2022-04-05 20:29:20|94282.4|94232.4|94279.3|94229.3|94283.2|94233.2|94279.2|94229.2|40
1649190570000|2022-04-05 20:29:30|94278.6|94228.6|94289.2|94216.8|94290|94229.6|94278|94216.6|31
1649190580000|2022-04-05 20:29:40|94277.9|94227.9|94288.4|94217.6|94289.6|94228.9|94277.4|94217.1|26
1649190590000|2022-04-05 20:29:50|94277.8|94227.8|94283.1|94233.1|94293.1|94233.7|94277.7|94220.2|30
1649190600000|2022-04-05 20:30:00|94285.3|94235.3|94284.5|94234.5|94294.1|94238.1|94281.4|94223.2|45
1649190610000|2022-04-05 20:30:10|94284.9|94234.9|94284.1|94234.1|94312.1|94238|94282.3|94220|54
1649190620000|2022-04-05 20:30:20|94297.2|94226.5|94289.5|94239.5|94314|94242.8|94283.4|94222.8|54
1649190630000|2022-04-05 20:30:30|94290.3|94240.3|94283.3|94233.3|94312.8|94246.6|94280.2|94223|63
1649190640000|2022-04-05 20:30:40|94293.8|94222.5|94288.4|94238.4|94293.8|94243.3|94284|94222.5|53
1649190650000|2022-04-05 20:30:50|94287.9|94237.9|94286.7|94236.7|94291.6|94241.6|94283.1|94233.1|54
1649190660000|2022-04-05 20:31:00|94286.5|94236.5|94288.6|94238.6|94293.3|94243.3|94284.2|94234.2|60
1649190670000|2022-04-05 20:31:10|94288|94238|94285.1|94235.1|94298.9|94247.5|94281.3|94228.8|63
1649190680000|2022-04-05 20:31:20|94285.6|94235.6|94285.6|94235.6|94289.5|94239.5|94280.1|94230.1|41
1649190690000|2022-04-05 20:31:30|94285.8|94235.8|94283.6|94233.6|94291.4|94241.4|94280.6|94230.6|42
1649190700000|2022-04-05 20:31:40|94283.9|94233.9|94281.9|94231.9|94290.8|94240.8|94280|94230|35
1649190710000|2022-04-05 20:31:50|94281.5|94231.5|94280.5|94230.5|94283.9|94233.9|94279.1|94229.1|36
1649190720000|2022-04-05 20:32:00|94282.4|94232.4|94283.9|94233.9|94283.9|94233.9|94276.8|94226.8|43
1649190730000|2022-04-05 20:32:10|94283.2|94233.2|94275.4|94225.4|94283.2|94233.2|94275.3|94225.3|30
1649190740000|2022-04-05 20:32:20|94272.3|94222.3|94282.5|94232.5|94283.8|94233.8|94272.3|94222.3|31
1649190750000|2022-04-05 20:32:30|94282.9|94232.9|94280.4|94230.4|94283.1|94233.1|94278.2|94228.2|30
1649190760000|2022-04-05 20:32:40|94279.7|94229.7|94281.9|94231.9|94281.9|94231.9|94274.8|94224.8|43
1649190770000|2022-04-05 20:32:50|94282.4|94232.4|94282.2|94232.2|94284.3|94234.3|94277.3|94227.3|42
1649190780000|2022-04-05 20:33:00|94280.1|94230.1|94280.1|94230.1|94283.3|94233.3|94278.4|94228.4|43
1649190790000|2022-04-05 20:33:10|94280.6|94230.6|94280.9|94230.9|94285.2|94235.2|94279.8|94229.8|33
1649190800000|2022-04-05 20:33:20|94281.4|94231.4|94282|94232|94286.8|94236.8|94278.4|94228.4|45
1649190810000|2022-04-05 20:33:30|94281.7|94231.7|94278|94228|94283.8|94233.8|94277.3|94227.3|37
1649190820000|2022-04-05 20:33:40|94277.2|94227.2|94277.8|94227.8|94280.6|94230.6|94276.6|94226.6|29
1649190830000|2022-04-05 20:33:50|94276.9|94226.9|94281.8|94231.8|94285.3|94235.3|94276.9|94226.9|35
1649190840000|2022-04-05 20:34:00|94278.6|94228.6|94278.6|94228.6|94280.5|94230.5|94278.2|94228.2|15
1649190850000|2022-04-05 20:34:10|94279.1|94229.1|94279.7|94229.7|94280.2|94230.2|94278.8|94228.8|13
1649190860000|2022-04-05 20:34:20|94281.1|94231.1|94282.4|94232.4|94282.9|94232.9|94279.7|94229.7|15
1649190870000|2022-04-05 20:34:30|94283.6|94233.6|94280.8|94230.8|94287.9|94237.9|94279.7|94229.7|45
1649190880000|2022-04-05 20:34:40|94281.1|94231.1|94279.7|94229.7|94286.6|94236.6|94278|94228|40
1649190890000|2022-04-05 20:34:50|94279.9|94229.9|94281.4|94231.4|94285.2|94235.2|94278.3|94228.3|37
1649190900000|2022-04-05 20:35:00|94281.6|94231.6|94281.3|94231.3|94283.5|94233.5|94280.9|94230.9|20
1649190910000|2022-04-05 20:35:10|94284.8|94234.8|94280.2|94230.2|94284.8|94234.8|94276.6|94226.6|22
1649190920000|2022-04-05 20:35:20|94280.7|94230.7|94279.2|94229.2|94281.7|94231.7|94278.9|94228.9|21
1649190930000|2022-04-05 20:35:30|94279.1|94229.1|94279.9|94229.9|94282|94232|94278.5|94228.5|16
1649190940000|2022-04-05 20:35:40|94283.1|94233.1|94280.1|94230.1|94283.1|94233.1|94279.8|94229.8|16
1649190950000|2022-04-05 20:35:50|94281|94231|94277.2|94227.2|94281|94231|94276.6|94226.6|11
1649190960000|2022-04-05 20:36:00|94279|94229|94277.4|94227.4|94280.7|94230.7|94276.8|94226.8|24
1649190970000|2022-04-05 20:36:10|94278.3|94228.3|94275.7|94225.7|94278.3|94228.3|94274.3|94224.3|12
1649190980000|2022-04-05 20:36:20|94275.5|94225.5|94279|94229|94280.4|94230.4|94275|94225|19
1649190990000|2022-04-05 20:36:30|94278.3|94228.3|94279|94229|94279.5|94229.5|94277.7|94227.7|15
1649191000000|2022-04-05 20:36:40|94279.7|94229.7|94277.6|94227.6|94286.4|94236.4|94277.6|94227.6|28
1649191010000|2022-04-05 20:36:50|94276.9|94226.9|94277.9|94227.9|94277.9|94227.9|94276|94226|15
1649191020000|2022-04-05 20:37:00|94277.5|94227.5|94277|94227|94280.2|94230.2|94276.2|94226.2|31
1649191030000|2022-04-05 20:37:10|94276.9|94226.9|94279|94229|94285.8|94235.8|94276.7|94226.7|19
1649191040000|2022-04-05 20:37:20|94280.6|94230.6|94280.8|94230.8|94282.6|94232.6|94280.5|94230.5|13
1649191050000|2022-04-05 20:37:30|94281.7|94231.7|94278|94228|94281.7|94231.7|94278|94228|17
1649191060000|2022-04-05 20:37:40|94278.5|94228.5|94276.2|94226.2|94282.9|94232.9|94274.6|94224.6|23
1649191070000|2022-04-05 20:37:50|94276.5|94226.5|94280.9|94230.9|94286|94236|94274.9|94224.9|18
1649191080000|2022-04-05 20:38:00|94282.5|94232.5|94278.6|94228.6|94282.5|94232.5|94278.6|94228.6|24
1649191090000|2022-04-05 20:38:10|94278.9|94228.9|94278.2|94228.2|94281.7|94231.7|94277.8|94227.8|22
1649191100000|2022-04-05 20:38:20|94278.7|94228.7|94279.9|94229.9|94280.8|94230.8|94278.7|94228.7|21
1649191110000|2022-04-05 20:38:30|94279.8|94229.8|94279.5|94229.5|94281.2|94231.2|94278.5|94228.5|16
1649191120000|2022-04-05 20:38:40|94279.2|94229.2|94277.3|94227.3|94279.3|94229.3|94276.8|94226.8|20
1649191130000|2022-04-05 20:38:50|94277.6|94227.6|94280.1|94230.1|94280.1|94230.1|94276.7|94226.7|19
1649191140000|2022-04-05 20:39:00|94278.2|94228.2|94278.3|94228.3|94283.5|94233.5|94278.2|94228.2|13
1649191150000|2022-04-05 20:39:10|94278.9|94228.9|94280.5|94230.5|94281.6|94231.6|94276.2|94226.2|22
1649191160000|2022-04-05 20:39:20|94278.7|94228.7|94277.9|94227.9|94280.9|94230.9|94277.8|94227.8|23
1649191170000|2022-04-05 20:39:30|94278.2|94228.2|94277.8|94227.8|94278.9|94228.9|94276.6|94226.6|11
1649191180000|2022-04-05 20:39:40|94278|94228|94280.3|94230.3|94281.7|94231.7|94277.2|94227.2|27
1649191190000|2022-04-05 20:39:50|94278.8|94228.8|94279|94229|94280.9|94230.9|94278.8|94228.8|17
1649191200000|2022-04-05 20:40:00|94279.6|94229.6|94279.9|94229.9|94280.2|94230.2|94278.5|94228.5|16
1649191210000|2022-04-05 20:40:10|94279.3|94229.3|94280.3|94230.3|94281.4|94231.4|94279.3|94229.3|12
1649191220000|2022-04-05 20:40:20|94280.2|94230.2|94278.9|94228.9|94281.3|94231.3|94278.8|94228.8|22
1649191230000|2022-04-05 20:40:30|94278.8|94228.8|94281.8|94231.8|94282.1|94232.1|94278.8|94228.8|22
1649191240000|2022-04-05 20:40:40|94282.2|94232.2|94282.5|94232.5|94283.3|94233.3|94280.7|94230.7|20
1649191250000|2022-04-05 20:40:50|94281.9|94231.9|94279|94229|94282.3|94232.3|94279|94229|25
1649191260000|2022-04-05 20:41:00|94277.9|94227.9|94281.9|94231.9|94283.5|94233.5|94277.7|94227.7|26
1649191270000|2022-04-05 20:41:10|94282.1|94232.1|94280.1|94230.1|94282.1|94232.1|94279|94229|23
1649191280000|2022-04-05 20:41:20|94279.5|94229.5|94278.7|94228.7|94281.7|94231.7|94277.9|94227.9|23
1649191290000|2022-04-05 20:41:30|94278.5|94228.5|94278.7|94228.7|94279.4|94229.4|94276.9|94226.9|14
1649191300000|2022-04-05 20:41:40|94278.8|94228.8|94281.2|94231.2|94281.2|94231.2|94278.2|94228.2|20
1649191310000|2022-04-05 20:41:50|94279.9|94229.9|94279.1|94229.1|94280.5|94230.5|94278.8|94228.8|15
1649191320000|2022-04-05 20:42:00|94278.7|94228.7|94281.1|94231.1|94281.3|94231.3|94277.9|94227.9|30
1649191330000|2022-04-05 20:42:10|94281|94231|94279.1|94229.1|94281.3|94231.3|94278.9|94228.9|22
1649191340000|2022-04-05 20:42:20|94279.6|94229.6|94281.6|94231.6|94282.1|94232.1|94279.6|94229.6|24
1649191350000|2022-04-05 20:42:30|94281.7|94231.7|94279.5|94229.5|94281.8|94231.8|94278.8|94228.8|25
1649191360000|2022-04-05 20:42:40|94278.1|94228.1|94280.8|94230.8|94282.7|94232.7|94278.1|94228.1|30
1649191370000|2022-04-05 20:42:50|94280.4|94230.4|94281|94231|94283|94233|94279.1|94229.1|17
1649191380000|2022-04-05 20:43:00|94281.1|94231.1|94280.3|94230.3|94282.3|94232.3|94280|94230|24
1649191390000|2022-04-05 20:43:10|94280.6|94230.6|94277.7|94227.7|94281|94231|94277.7|94227.7|12
1649191400000|2022-04-05 20:43:20|94277.6|94227.6|94278.3|94228.3|94281|94231|94275.9|94225.9|32
1649191410000|2022-04-05 20:43:30|94278.9|94228.9|94277.1|94227.1|94279.6|94229.6|94277.1|94227.1|11
1649191420000|2022-04-05 20:43:40|94277.7|94227.7|94279.9|94229.9|94281.4|94231.4|94277.5|94227.5|14
1649191430000|2022-04-05 20:43:50|94279.7|94229.7|94281.8|94231.8|94281.8|94231.8|94279.6|94229.6|20
1649191440000|2022-04-05 20:44:00|94282.1|94232.1|94282.6|94232.6|94284.8|94234.8|94280.9|94230.9|30
1649191450000|2022-04-05 20:44:10|94283|94233|94281.9|94231.9|94300.6|94240.5|94281.3|94224.5|49
1649191460000|2022-04-05 20:44:20|94283.5|94233.5|94284.7|94234.7|94289.9|94239.9|94281.9|94231.9|64
1649191470000|2022-04-05 20:44:30|94284.2|94234.2|94286.6|94236.6|94302.2|94243.8|94282.5|94221.8|57
1649191480000|2022-04-05 20:44:40|94285.8|94235.8|94282.7|94232.7|94302.8|94236.1|94282.7|94222.3|33
1649191490000|2022-04-05 20:44:50|94283.4|94233.4|94292.8|94222.6|94305.1|94236.5|94281.8|94219.3|43
1649191500000|2022-04-05 20:45:00|94293.7|94222|94298.1|94214.8|94309.3|94226.7|94293.1|94207.3|58
1649191510000|2022-04-05 20:45:10|94298.7|94215|94294.9|94221.4|94302.4|94221.6|94293.8|94208.1|29
1649191520000|2022-04-05 20:45:20|94296.1|94219.6|94299.6|94217.2|94302.9|94223.9|94293.5|94214.4|27
1649191530000|2022-04-05 20:45:30|94300.9|94216.2|94300.5|94214.8|94302.5|94222.2|94293.9|94212.9|29
1649191540000|2022-04-05 20:45:40|94295.7|94221.9|94296|94220.2|94298.2|94223.3|94294.4|94217.6|17
1649191550000|2022-04-05 20:45:50|94297.5|94218.3|94294.7|94219.9|94303.1|94220.5|94293.4|94210.3|12
1649191560000|2022-04-05 20:46:00|94295.5|94218.4|94298|94213.6|94298|94232.9|94282.9|94213.6|20
1649191570000|2022-04-05 20:46:10|94280.7|94230.7|94293.9|94218.5|94296.4|94232.2|94279.5|94217.9|27
1649191580000|2022-04-05 20:46:20|94294.1|94218.8|94294.9|94213.6|94295.4|94218.8|94291.9|94213.6|9
1649191590000|2022-04-05 20:46:30|94294|94214.9|94288.9|94217.1|94294|94217.2|94288.8|94211.2|17
1649191600000|2022-04-05 20:46:40|94290.2|94215.2|94282.4|94232.4|94295.2|94234|94282.4|94212.3|14
1649191610000|2022-04-05 20:46:50|94293.2|94221.4|94280.1|94230.1|94293.2|94233.2|94280.1|94220.3|18
1649191620000|2022-04-05 20:47:00|94294.4|94214.6|94292.8|94220.3|94295.5|94232.8|94281.5|94214.6|25
1649191630000|2022-04-05 20:47:10|94293.5|94219.6|94293.1|94222|94294.2|94233.4|94281.1|94218.9|21
1649191640000|2022-04-05 20:47:20|94292.8|94221.9|94280.4|94230.4|94294.5|94230.4|94280.1|94217.6|17
1649191650000|2022-04-05 20:47:30|94291.7|94219.9|94289.2|94219.1|94302.3|94220|94288.9|94212.8|15
1649191660000|2022-04-05 20:47:40|94290.3|94218.5|94283.1|94233.1|94298.6|94235.1|94279.5|94213.8|30
1649191670000|2022-04-05 20:47:50|94283.9|94233.9|94280.7|94230.7|94284|94234|94280.6|94230.6|26
1649191680000|2022-04-05 20:48:00|94281|94231|94284.2|94234.2|94296.3|94235.1|94281|94217.3|27
1649191690000|2022-04-05 20:48:10|94284|94234|94282.3|94232.3|94294.1|94234|94281.2|94222.6|19
1649191700000|2022-04-05 20:48:20|94282|94232|94281.8|94231.8|94282.5|94232.5|94281.2|94231.2|20
1649191710000|2022-04-05 20:48:30|94281.7|94231.7|94281.6|94231.6|94283.8|94233.8|94281|94231|19
1649191720000|2022-04-05 20:48:40|94281.3|94231.3|94296.7|94214.2|94306|94232.7|94281.3|94210.3|24
1649191730000|2022-04-05 20:48:50|94297.1|94212.7|94283.3|94233.3|94297.2|94234.1|94280.3|94212.7|34
1649191740000|2022-04-05 20:49:00|94302.3|94214.5|94296.9|94216.5|94303.9|94233.3|94283.3|94214.5|32
1649191750000|2022-04-05 20:49:10|94297.5|94215.6|94294.8|94218.2|94298.8|94234.3|94281.3|94213.5|40
1649191760000|2022-04-05 20:49:20|94293.8|94218.8|94297.4|94216.4|94301.4|94233.3|94282.4|94212.8|41
1649191770000|2022-04-05 20:49:30|94297|94224.1|94282.1|94232.1|94297.4|94234.6|94281.7|94221.2|27
1649191780000|2022-04-05 20:49:40|94282.2|94232.2|94282.4|94232.4|94284.5|94234.5|94282|94232|20
1649191790000|2022-04-05 20:49:50|94282.2|94232.2|94283.1|94233.1|94284.1|94234.1|94282.2|94232.2|19
1649191800000|2022-04-05 20:50:00|94281.3|94231.3|94292.2|94207.9|94292.2|94235.4|94276.4|94207.9|46
1649191810000|2022-04-05 20:50:10|94289.8|94208.9|94277.9|94227.9|94293.9|94233.6|94275|94208.4|71
1649191820000|2022-04-05 20:50:20|94276.8|94226.8|94293.7|94219.7|94306.3|94233.1|94276|94210.1|57
1649191830000|2022-04-05 20:50:30|94296.1|94218.4|94285.1|94235.1|94309.6|94236.8|94281.5|94204.4|78
1649191840000|2022-04-05 20:50:40|94284.7|94234.7|94290.6|94219.5|94295.4|94234.7|94276.9|94214.5|43
1649191850000|2022-04-05 20:50:50|94290.1|94219.8|94291.5|94218.5|94297.5|94231.1|94278.6|94212.6|59
1649191860000|2022-04-05 20:51:00|94293.5|94217.6|94290.1|94215.1|94295|94232.2|94275.9|94210.8|72
1649191870000|2022-04-05 20:51:10|94289|94214.4|94279.9|94229.9|94294|94231.5|94275.9|94211.9|49
1649191880000|2022-04-05 20:51:20|94292.2|94214.3|94278.4|94228.4|94292.3|94229.9|94278.4|94210.9|11
1649191890000|2022-04-05 20:51:30|94289.8|94214.4|94276.5|94226.5|94289.8|94226.5|94276.5|94214.4|12
1649191900000|2022-04-05 20:51:40|94276.3|94226.3|94275.6|94225.6|94277.4|94227.4|94275.6|94225.6|13
1649191910000|2022-04-05 20:51:50|94285.4|94213.3|94281.6|94231.6|94291.4|94232.5|94281.6|94212.7|7
1649191920000|2022-04-05 20:52:00|94280.5|94230.5|94278.7|94228.7|94280.5|94230.5|94273.7|94223.7|19
1649191930000|2022-04-05 20:52:10|94278.5|94228.5|94289.4|94217.2|94296.2|94233.7|94276|94209.6|19
1649191940000|2022-04-05 20:52:20|94278.3|94228.3|94278.5|94228.5|94291.6|94232.5|94277|94215.5|16
1649191950000|2022-04-05 20:52:30|94278.3|94228.3|94291.7|94215.5|94296.2|94231.6|94277.7|94214.5|19
1649191960000|2022-04-05 20:52:40|94296.5|94215.3|94280.7|94230.7|94296.5|94231.9|94278.7|94214.3|11
1649191970000|2022-04-05 20:52:50|94275.8|94225.8|94293.3|94219.4|94303.1|94232.2|94275.8|94212.8|55
1649191980000|2022-04-05 20:53:00|94295|94217.9|94289.3|94219|94298.7|94232.9|94278.8|94217.9|46
1649191990000|2022-04-05 20:53:10|94277.6|94227.6|94285|94235|94301.3|94239|94277.6|94214.4|27
1649192000000|2022-04-05 20:53:20|94285.9|94235.9|94300.3|94220.3|94300.3|94238|94284.9|94220.3|18
1649192010000|2022-04-05 20:53:30|94300.1|94220.1|94279.3|94229.3|94306.8|94238.1|94279.1|94210.3|45
1649192020000|2022-04-05 20:53:40|94290.3|94217.4|94290.5|94217.5|94297.4|94233.3|94280.3|94214.3|71
1649192030000|2022-04-05 20:53:50|94290.4|94215.8|94288.5|94217.6|94295.2|94220.1|94288|94213.3|64
1649192040000|2022-04-05 20:54:00|94288.6|94214.9|94275.9|94225.9|94289|94226.8|94275.9|94214.3|16
1649192050000|2022-04-05 20:54:10|94285.8|94215|94277|94227|94285.8|94227.5|94276.9|94215|10
1649192060000|2022-04-05 20:54:20|94288.6|94218.5|94291.9|94220.4|94308.7|94241.2|94281|94215.5|49
1649192070000|2022-04-05 20:54:30|94292.4|94219.2|94292|94221.4|94295.6|94234.9|94277.9|94216.2|36
1649192080000|2022-04-05 20:54:40|94292.4|94221.7|94282.3|94232.3|94305.3|94235.8|94280.4|94215.2|75
1649192090000|2022-04-05 20:54:50|94282.2|94232.2|94277.1|94227.1|94301.9|94232.2|94277.1|94211.9|56
1649192100000|2022-04-05 20:55:00|94299.5|94208.1|94299|94207.3|94300.3|94213.2|94288|94202.8|42
1649192110000|2022-04-05 20:55:10|94295.7|94210.8|94300.5|94212.5|94322.4|94213.9|94291.3|94193.8|37
1649192120000|2022-04-05 20:55:20|94298.3|94207.4|94290.8|94201.3|94302.1|94208.2|94289.2|94199|19
1649192130000|2022-04-05 20:55:30|94289.6|94202.2|94304.7|94194.6|94313.1|94213.6|94285.9|94194.6|17
1649192140000|2022-04-05 20:55:40|94304.3|94189.6|94292.2|94202.9|94313.6|94223.7|94273.7|94189.6|38
1649192150000|2022-04-05 20:55:50|94292.1|94202.8|94290.1|94207.1|94293.4|94210.8|94289.6|94202.8|31
1649192160000|2022-04-05 20:56:00|94290.3|94205.7|94292.9|94203.1|94295.9|94206|94289.5|94201.3|7
1649192170000|2022-04-05 20:56:10|94289.6|94203.3|94283.9|94209.5|94289.6|94211.6|94282.2|94203.3|11
1649192180000|2022-04-05 20:56:20|94280.8|94210.1|94271.6|94221.6|94290.8|94221.6|94271.6|94207.6|12
1649192190000|2022-04-05 20:56:30|94272.1|94222.1|94269|94219|94286.3|94222.1|94269|94207.4|10
1649192200000|2022-04-05 20:56:40|94269.2|94219.2|94281.2|94209.3|94286.2|94219.5|94269.2|94204|6
1649192210000|2022-04-05 20:56:50|94282.8|94207|94286.9|94210.7|94295.4|94211.6|94282.8|94205.8|10
1649192220000|2022-04-05 20:57:00|94288.1|94210|94293.8|94197.6|94293.8|94211.4|94284.1|94197.6|22
1649192230000|2022-04-05 20:57:10|94293.5|94197.1|94286.1|94202.2|94293.5|94202.2|94285.4|94197.1|9
1649192240000|2022-04-05 20:57:20|94288.8|94195.8|94319.1|94203.1|94322.9|94210.3|94284.6|94189.2|35
1649192250000|2022-04-05 20:57:30|94320.2|94204.2|94295.9|94198.1|94320.4|94204.4|94280.3|94174.8|37
1649192260000|2022-04-05 20:57:40|94310.3|94194.3|94298|94204.1|94310.3|94205.2|94292.1|94191.5|38
1649192270000|2022-04-05 20:57:50|94297.1|94205.4|94292.3|94206.7|94307.3|94210|94290.5|94195.2|23
1649192280000|2022-04-05 20:58:00|94298.1|94200.6|94291.5|94188.6|94308.5|94207.5|94291.5|94187.6|22
1649192290000|2022-04-05 20:58:10|94290.8|94189.2|94293.3|94177.3|94296.7|94189.6|94290.7|94175.3|20
1649192300000|2022-04-05 20:58:20|94292.2|94178.7|94294.3|94188.5|94298.2|94198|94286.1|94176.2|25
1649192310000|2022-04-05 20:58:30|94292.4|94191.4|94284.1|94180.9|94295.3|94193.5|94281.6|94170.4|27
1649192320000|2022-04-05 20:58:40|94289.8|94179.2|94306.3|94193.5|94321.2|94205.2|94283.3|94174.7|57
1649192330000|2022-04-05 20:58:50|94306|94194.4|94297.6|94199.7|94308.4|94204|94294.6|94192.1|29
1649192340000|2022-04-05 20:59:00|94294.7|94202.1|94318.8|94202.8|94325.2|94209.2|94294.2|94185|57
1649192350000|2022-04-05 20:59:10|94310.1|94194.1|94307.8|94191.8|94320.4|94204.4|94295.9|94188.1|53
1649192360000|2022-04-05 20:59:20|94306.9|94191.9|94301.3|94213.1|94324.4|94213.4|94296.2|94191.9|37
1649192370000|2022-04-05 20:59:30|94295.6|94216|94296.8|94211.6|94306.2|94216|94289|94206.1|46
1649192380000|2022-04-05 20:59:40|94296.3|94211.9|94296.5|94207.8|94301.5|94211.9|94292.3|94207.2|27
1649192390000|2022-04-05 20:59:50|94296.8|94210.3|94318.4|94215.8|94318.4|94215.8|94294.3|94199.4|44
1649192400000|2022-04-05 21:00:00|94334.8|94218.8|94340.8|94224.8|94340.8|94224.8|94325|94209|12
1649192410000|2022-04-05 21:00:10|94332.8|94216.8|94334.6|94218.6|94334.6|94218.6|94332.8|94216.8|2
1649192420000|2022-04-05 21:00:20|94332.7|94216.7|94332.7|94216.7|94332.7|94216.7|94332.7|94216.7|1
1649192430000|2022-04-05 21:00:30|94329.7|94213.7|94340.3|94224.3|94340.3|94224.3|94329.7|94213.7|2
1649192440000|2022-04-05 21:00:40|94345.2|94229.2|94340.8|94224.8|94345.2|94229.2|94340.2|94224.2|5
1649192450000|2022-04-05 21:00:50|94341.3|94225.3|94338.4|94222.4|94341.3|94225.3|94329.7|94213.7|5
1649192460000|2022-04-05 21:01:00|94338.5|94222.5|94338.5|94222.5|94338.5|94222.5|94338.5|94222.5|1
1649192470000|2022-04-05 21:01:10|94332.3|94216.3|94336.1|94220.1|94336.1|94220.1|94332.3|94216.3|2
1649192480000|2022-04-05 21:01:20|94341.4|94225.4|94341.4|94225.4|94341.4|94225.4|94341.4|94225.4|1
1649192510000|2022-04-05 21:01:50|94336.2|94220.2|94339.6|94223.6|94339.6|94223.6|94332.6|94216.6|4
1649192520000|2022-04-05 21:02:00|94347.7|94231.7|94347.7|94231.7|94347.7|94231.7|94347.7|94231.7|1
1649192530000|2022-04-05 21:02:10|94381|94265|94378.5|94262.5|94381|94265|94378.5|94262.5|2
1649192540000|2022-04-05 21:02:20|94373.9|94257.9|94378.4|94262.4|94378.4|94262.4|94373.9|94257.9|2
1649192550000|2022-04-05 21:02:30|94385.5|94269.5|94385.5|94269.5|94385.5|94269.5|94385.5|94269.5|1
1649192560000|2022-04-05 21:02:40|94384.6|94268.6|94384.6|94268.6|94384.6|94268.6|94384.6|94268.6|1
1649192570000|2022-04-05 21:02:50|94385.2|94269.2|94398.9|94282.9|94398.9|94282.9|94385.2|94269.2|4
1649192580000|2022-04-05 21:03:00|94395.1|94279.1|94389.8|94273.8|94395.1|94279.1|94389.8|94273.8|2
1649192620000|2022-04-05 21:03:40|94391.5|94275.5|94391.5|94275.5|94391.5|94275.5|94391.5|94275.5|1
1649192630000|2022-04-05 21:03:50|94389.8|94273.8|94389.8|94273.8|94389.8|94273.8|94389.8|94273.8|1
1649192660000|2022-04-05 21:04:20|94390.9|94274.9|94390.9|94274.9|94390.9|94274.9|94390.9|94274.9|1
1649192680000|2022-04-05 21:04:40|94387.8|94271.8|94387.8|94271.8|94387.8|94271.8|94387.8|94271.8|1
1649192690000|2022-04-05 21:04:50|94384.8|94268.8|94389.9|94273.9|94389.9|94273.9|94384.8|94268.8|2
1649192700000|2022-04-05 21:05:00|94391.2|94275.2|94385|94269|94391.2|94275.2|94385|94269|4
1649192710000|2022-04-05 21:05:10|94387.8|94271.8|94397|94281|94397|94281|94387.8|94271.8|2
1649192720000|2022-04-05 21:05:20|94394.2|94278.2|94394.2|94278.2|94394.2|94278.2|94394.2|94278.2|1
1649192740000|2022-04-05 21:05:40|94390.2|94274.2|94389.8|94273.8|94397|94281|94387.8|94271.8|4
1649192750000|2022-04-05 21:05:50|94391.2|94275.2|94391.2|94275.2|94391.2|94275.2|94391.2|94275.2|1
1649192760000|2022-04-05 21:06:00|94374.8|94258.8|94377.1|94261.1|94377.1|94261.1|94374.2|94258.2|6
1649192780000|2022-04-05 21:06:20|94374.3|94258.3|94374.3|94258.3|94374.3|94258.3|94374.3|94258.3|1
1649192790000|2022-04-05 21:06:30|94376.2|94260.2|94379.6|94263.6|94379.6|94263.6|94376.2|94260.2|2
1649192800000|2022-04-05 21:06:40|94381|94265|94379.3|94263.3|94381.1|94265.1|94379.3|94263.3|4
1649192810000|2022-04-05 21:06:50|94379.2|94263.2|94377.3|94261.3|94379.6|94263.6|94377.2|94261.2|6
1649192820000|2022-04-05 21:07:00|94377.7|94261.7|94378.4|94262.4|94378.4|94262.4|94377.7|94261.7|3
1649192830000|2022-04-05 21:07:10|94372.8|94256.8|94373.5|94257.5|94374.4|94258.4|94372.8|94256.8|3
1649192840000|2022-04-05 21:07:20|94373.3|94257.3|94373.3|94257.3|94373.3|94257.3|94373.3|94257.3|1
1649192850000|2022-04-05 21:07:30|94372|94256|94369.1|94253.1|94372|94256|94369.1|94253.1|2
1649192860000|2022-04-05 21:07:40|94367.1|94251.1|94363.8|94247.8|94370|94254|94362.1|94246.1|8
1649192870000|2022-04-05 21:07:50|94359.5|94243.5|94360.3|94244.3|94360.3|94244.3|94359.5|94243.5|2
1649192880000|2022-04-05 21:08:00|94361.3|94245.3|94353|94237|94361.3|94245.3|94353|94237|3
1649192890000|2022-04-05 21:08:10|94361|94245|94361.3|94245.3|94361.3|94245.3|94361|94245|2
1649192900000|2022-04-05 21:08:20|94358.4|94242.4|94354.3|94238.3|94358.4|94242.4|94354.3|94238.3|2
1649192910000|2022-04-05 21:08:30|94356.8|94240.8|94358.5|94242.5|94360|94244|94356.8|94240.8|3
1649192920000|2022-04-05 21:08:40|94358.1|94242.1|94355.5|94239.5|94358.1|94242.1|94355.5|94239.5|3
1649192930000|2022-04-05 21:08:50|94360.6|94244.6|94357.6|94241.6|94360.6|94244.6|94357.5|94241.5|4
1649192940000|2022-04-05 21:09:00|94357.9|94241.9|94355|94239|94357.9|94241.9|94355|94239|4
1649192950000|2022-04-05 21:09:10|94355.1|94239.1|94355.1|94239.1|94355.1|94239.1|94355.1|94239.1|1
1649192960000|2022-04-05 21:09:20|94355.4|94239.4|94357.5|94241.5|94357.8|94241.8|94355.4|94239.4|5
1649192970000|2022-04-05 21:09:30|94357.8|94241.8|94357.6|94241.6|94357.8|94241.8|94357.6|94241.6|2
1649192980000|2022-04-05 21:09:40|94357.5|94241.5|94355.3|94239.3|94357.8|94241.8|94355.3|94239.3|3
1649192990000|2022-04-05 21:09:50|94357.8|94241.8|94357.7|94241.7|94358.1|94242.1|94357.7|94241.7|3
1649193000000|2022-04-05 21:10:00|94356.6|94240.6|94361|94245|94371.6|94255.6|94356.6|94240.6|16
1649193010000|2022-04-05 21:10:10|94360.3|94244.3|94350.4|94234.4|94360.3|94244.3|94348.9|94232.9|10
1649193020000|2022-04-05 21:10:20|94350.8|94234.8|94337.1|94221.1|94350.8|94234.8|94328.1|94212.1|13
1649193030000|2022-04-05 21:10:30|94339.2|94223.2|94358.1|94242.1|94358.4|94242.4|94337.2|94221.2|7
1649193040000|2022-04-05 21:10:40|94353.8|94237.8|94360.6|94244.6|94360.6|94244.6|94353.8|94237.8|5
1649193050000|2022-04-05 21:10:50|94361.6|94245.6|94374.7|94258.7|94374.7|94258.7|94358.7|94242.7|7
1649193060000|2022-04-05 21:11:00|94363.2|94247.2|94363.3|94247.3|94363.3|94247.3|94361.3|94245.3|4
1649193070000|2022-04-05 21:11:10|94348.7|94232.7|94346.2|94230.2|94376.4|94260.4|94346.2|94230.2|11
1649193080000|2022-04-05 21:11:20|94349.8|94233.8|94355.1|94239.1|94356.5|94240.5|94338.1|94222.1|10
1649193090000|2022-04-05 21:11:30|94353.4|94237.4|94351|94235|94353.4|94237.4|94350.3|94234.3|7
1649193100000|2022-04-05 21:11:40|94349.8|94233.8|94363.2|94247.2|94368|94252|94349.8|94233.8|13
1649193110000|2022-04-05 21:11:50|94362.4|94246.4|94352.9|94236.9|94362.4|94246.4|94350|94234|8
1649193120000|2022-04-05 21:12:00|94351.5|94235.5|94361.5|94245.5|94367|94251|94349.4|94233.4|12
1649193130000|2022-04-05 21:12:10|94357.7|94241.7|94343.8|94227.8|94364|94248|94343.8|94227.8|3
1649193140000|2022-04-05 21:12:20|94369.4|94253.4|94360|94244|94369.4|94253.4|94360|94244|3
1649193150000|2022-04-05 21:12:30|94353.4|94237.4|94358.7|94242.7|94358.8|94242.8|94352.1|94236.1|6
1649193160000|2022-04-05 21:12:40|94360.7|94244.7|94349.5|94233.5|94360.7|94244.7|94349.5|94233.5|4
1649193170000|2022-04-05 21:12:50|94347.9|94231.9|94369.4|94253.4|94378.7|94262.7|94347.9|94231.9|6
1649193180000|2022-04-05 21:13:00|94359|94243|94336.1|94220.1|94359|94243|94336.1|94220.1|15
1649193190000|2022-04-05 21:13:10|94339.7|94223.7|94345.1|94229.1|94368.8|94252.8|94339.7|94223.7|22
1649193200000|2022-04-05 21:13:20|94344.9|94228.9|94348.5|94232.5|94362.3|94246.3|94344.4|94228.4|21
1649193210000|2022-04-05 21:13:30|94355.7|94239.7|94353.6|94237.6|94355.7|94239.7|94352|94236|8
1649193220000|2022-04-05 21:13:40|94346.4|94230.4|94368.1|94252.1|94371.4|94255.4|94346|94230|7
1649193230000|2022-04-05 21:13:50|94361.2|94245.2|94345.1|94229.1|94361.2|94245.2|94344.7|94228.7|8
1649193240000|2022-04-05 21:14:00|94347.2|94231.2|94346.2|94230.2|94379.9|94263.9|94344|94228|8
1649193250000|2022-04-05 21:14:10|94350.2|94234.2|94345.3|94229.3|94350.2|94234.2|94340.8|94224.8|4
1649193260000|2022-04-05 21:14:20|94347|94231|94355.1|94239.1|94367.6|94251.6|94347|94231|6
1649193270000|2022-04-05 21:14:30|94356.9|94240.9|94344.2|94228.2|94356.9|94240.9|94343.9|94227.9|11
1649193280000|2022-04-05 21:14:40|94344.3|94228.3|94345.8|94229.8|94366.2|94250.2|94344.3|94228.3|8
1649193290000|2022-04-05 21:14:50|94360.7|94244.7|94335.2|94219.2|94360.7|94244.7|94335.2|94219.2|7
1649193300000|2022-04-05 21:15:00|94337.8|94221.8|94342.3|94226.3|94342.9|94226.9|94337.7|94221.7|15
1649193310000|2022-04-05 21:15:10|94342.9|94226.9|94350.2|94234.2|94359.1|94243.1|94342.9|94226.9|5
1649193320000|2022-04-05 21:15:20|94352.7|94236.7|94353.8|94237.8|94353.8|94237.8|94351.8|94235.8|4
1649193330000|2022-04-05 21:15:30|94343.2|94227.2|94365.4|94249.4|94365.4|94249.4|94341.6|94225.6|9
1649193340000|2022-04-05 21:15:40|94358.5|94242.5|94356.6|94240.6|94364.7|94248.7|94355.8|94239.8|14
1649193350000|2022-04-05 21:15:50|94357.6|94241.6|94345.4|94229.4|94357.6|94241.6|94342.4|94226.4|5
1649193360000|2022-04-05 21:16:00|94345.8|94229.8|94364.8|94248.8|94364.8|94248.8|94334.9|94218.9|8
1649193370000|2022-04-05 21:16:10|94363|94247|94355.1|94239.1|94363|94247|94355.1|94239.1|6
1649193380000|2022-04-05 21:16:20|94350|94234|94377.4|94261.4|94377.4|94261.4|94335.9|94219.9|7
1649193390000|2022-04-05 21:16:30|94370.5|94254.5|94359.1|94243.1|94370.5|94254.5|94359.1|94243.1|7
1649193400000|2022-04-05 21:16:40|94362.6|94246.6|94367.9|94251.9|94372|94256|94341.3|94225.3|14
1649193410000|2022-04-05 21:16:50|94365.5|94249.5|94345.7|94229.7|94366.4|94250.4|94345.7|94229.7|8
1649193420000|2022-04-05 21:17:00|94355.7|94239.7|94381.6|94265.6|94381.6|94265.6|94347.7|94231.7|7
1649193430000|2022-04-05 21:17:10|94379.8|94263.8|94370.3|94254.3|94379.8|94263.8|94369.6|94253.6|9
1649193440000|2022-04-05 21:17:20|94363.4|94247.4|94390.3|94274.3|94390.3|94274.3|94352.4|94236.4|5
1649193450000|2022-04-05 21:17:30|94384.9|94268.9|94369.2|94253.2|94384.9|94268.9|94365.8|94249.8|10
1649193460000|2022-04-05 21:17:40|94365.9|94249.9|94385.9|94269.9|94385.9|94269.9|94344.5|94228.5|8
1649193470000|2022-04-05 21:17:50|94381.6|94265.6|94362.3|94246.3|94381.6|94265.6|94362.3|94246.3|6
1649193480000|2022-04-05 21:18:00|94361.7|94245.7|94361.7|94245.7|94361.7|94245.7|94361.7|94245.7|1
1649193490000|2022-04-05 21:18:10|94370.2|94254.2|94388.1|94272.1|94388.1|94272.1|94355.6|94239.6|5
1649193500000|2022-04-05 21:18:20|94375.5|94259.5|94366.1|94250.1|94375.5|94259.5|94365.9|94249.9|4
1649193510000|2022-04-05 21:18:30|94369.1|94253.1|94373.5|94257.5|94373.5|94257.5|94369.1|94253.1|2
1649193520000|2022-04-05 21:18:40|94372.1|94256.1|94363.9|94247.9|94372.1|94256.1|94363.8|94247.8|5
1649193530000|2022-04-05 21:18:50|94357.3|94241.3|94382.6|94266.6|94382.6|94266.6|94357.3|94241.3|2
1649193540000|2022-04-05 21:19:00|94383.1|94267.1|94365.8|94249.8|94383.1|94267.1|94365.8|94249.8|3
1649193550000|2022-04-05 21:19:10|94355.3|94239.3|94388|94272|94388|94272|94355.3|94239.3|5
1649193560000|2022-04-05 21:19:20|94375.6|94259.6|94346.7|94230.7|94377.6|94261.6|94334.1|94218.1|17
1649193570000|2022-04-05 21:19:30|94358.6|94242.6|94381.1|94265.1|94381.1|94265.1|94339.9|94223.9|6
1649193580000|2022-04-05 21:19:40|94373.6|94257.6|94372.7|94256.7|94373.6|94257.6|94355.5|94239.5|6
1649193590000|2022-04-05 21:19:50|94373.1|94257.1|94380.1|94264.1|94380.1|94264.1|94367.6|94251.6|6
1649193600000|2022-04-05 21:20:00|94376.1|94260.1|94376.1|94260.1|94376.1|94260.1|94376.1|94260.1|1
1649193610000|2022-04-05 21:20:10|94353.7|94237.7|94383.9|94267.9|94383.9|94267.9|94353.7|94237.7|5
1649193620000|2022-04-05 21:20:20|94380.3|94264.3|94361.3|94245.3|94380.3|94264.3|94358.6|94242.6|11
1649193630000|2022-04-05 21:20:30|94359.7|94243.7|94387.1|94271.1|94387.1|94271.1|94352.5|94236.5|6
1649193640000|2022-04-05 21:20:40|94376.7|94260.7|94356.1|94240.1|94376.7|94260.7|94351.1|94235.1|7
1649193650000|2022-04-05 21:20:50|94358.9|94242.9|94385.9|94269.9|94385.9|94269.9|94352.4|94236.4|7
1649193660000|2022-04-05 21:21:00|94382.2|94266.2|94350.6|94234.6|94382.2|94266.2|94350.6|94234.6|5
1649193670000|2022-04-05 21:21:10|94358.5|94242.5|94387.1|94271.1|94387.1|94271.1|94352.4|94236.4|4
1649193680000|2022-04-05 21:21:20|94384.5|94268.5|94357|94241|94384.5|94268.5|94349.8|94233.8|11
1649193690000|2022-04-05 21:21:30|94355.2|94239.2|94374.1|94258.1|94374.8|94258.8|94350.3|94234.3|13
1649193700000|2022-04-05 21:21:40|94374.8|94258.8|94377.8|94261.8|94378.3|94262.3|94374.2|94258.2|18
1649193710000|2022-04-05 21:21:50|94379.5|94263.5|94386.8|94270.8|94393|94277|94375.7|94259.7|8
1649193720000|2022-04-05 21:22:00|94383.9|94267.9|94382.2|94266.2|94388.8|94272.8|94380.9|94264.9|8
1649193730000|2022-04-05 21:22:10|94381.5|94265.5|94364.1|94248.1|94381.5|94265.5|94364.1|94248.1|17
1649193740000|2022-04-05 21:22:20|94364|94248|94362.8|94246.8|94367.9|94251.9|94362.8|94246.8|8
1649193750000|2022-04-05 21:22:30|94364.6|94248.6|94383.2|94267.2|94388.5|94272.5|94363.3|94247.3|4
1649193760000|2022-04-05 21:22:40|94379.9|94263.9|94373.6|94257.6|94380.6|94264.6|94373.2|94257.2|12
1649193770000|2022-04-05 21:22:50|94370.9|94254.9|94386.8|94270.8|94386.8|94270.8|94359.1|94243.1|4
1649193780000|2022-04-05 21:23:00|94381.6|94265.6|94370|94254|94381.6|94265.6|94367.6|94251.6|12
1649193790000|2022-04-05 21:23:10|94368.7|94252.7|94364.2|94248.2|94368.7|94252.7|94352.4|94236.4|10
1649193800000|2022-04-05 21:23:20|94360.9|94244.9|94377.4|94261.4|94380.3|94264.3|94359.4|94243.4|8
1649193810000|2022-04-05 21:23:30|94379.3|94263.3|94371.3|94255.3|94379.3|94263.3|94370.4|94254.4|6
1649193820000|2022-04-05 21:23:40|94371.2|94255.2|94363.3|94247.3|94373.7|94257.7|94361.4|94245.4|9
1649193830000|2022-04-05 21:23:50|94362.8|94246.8|94375|94259|94391|94275|94358.3|94242.3|14
1649193840000|2022-04-05 21:24:00|94363.3|94247.3|94363|94247|94371|94255|94363|94247|5
1649193850000|2022-04-05 21:24:10|94362.2|94246.2|94384|94268|94384|94268|94362.2|94246.2|3
1649193860000|2022-04-05 21:24:20|94372.7|94256.7|94368.7|94252.7|94387.8|94271.8|94368.7|94252.7|6
1649193870000|2022-04-05 21:24:30|94367.6|94251.6|94379.3|94263.3|94379.3|94263.3|94367|94251|5
1649193880000|2022-04-05 21:24:40|94404|94288|94364.8|94248.8|94423.2|94307.2|94364.3|94248.3|6
1649193900000|2022-04-05 21:25:00|94370.1|94254.1|94382.1|94266.1|94382.1|94266.1|94361.3|94245.3|7
1649193910000|2022-04-05 21:25:10|94378.4|94262.4|94371.6|94255.6|94378.4|94262.4|94371.6|94255.6|4
1649193930000|2022-04-05 21:25:30|94363.4|94247.4|94387|94271|94387|94271|94362|94246|8
1649193940000|2022-04-05 21:25:40|94381.3|94265.3|94361.2|94245.2|94381.3|94265.3|94355.4|94239.4|11
1649193950000|2022-04-05 21:25:50|94363.3|94247.3|94356.9|94240.9|94369.8|94253.8|94356.9|94240.9|17
1649193960000|2022-04-05 21:26:00|94359.3|94243.3|94383.6|94267.6|94383.6|94267.6|94354.9|94238.9|7
1649193970000|2022-04-05 21:26:10|94377.8|94261.8|94368.2|94252.2|94377.8|94261.8|94368|94252|4
1649193980000|2022-04-05 21:26:20|94364|94248|94369.5|94253.5|94374.1|94258.1|94364|94248|7
1649193990000|2022-04-05 21:26:30|94358.5|94242.5|94375.8|94259.8|94375.8|94259.8|94358.5|94242.5|4
1649194000000|2022-04-05 21:26:40|94374.2|94258.2|94364.6|94248.6|94374.2|94258.2|94364.6|94248.6|3
1649194010000|2022-04-05 21:26:50|94368.9|94252.9|94348.8|94232.8|94368.9|94252.9|94348.8|94232.8|6
1649194020000|2022-04-05 21:27:00|94356.6|94240.6|94387.2|94271.2|94387.2|94271.2|94350.5|94234.5|7
1649194030000|2022-04-05 21:27:10|94382.8|94266.8|94367.5|94251.5|94382.8|94266.8|94367.5|94251.5|4
1649194040000|2022-04-05 21:27:20|94368.3|94252.3|94394.8|94278.8|94394.8|94278.8|94356.4|94240.4|7
1649194050000|2022-04-05 21:27:30|94386.2|94270.2|94368.8|94252.8|94386.2|94270.2|94368.8|94252.8|2
1649194060000|2022-04-05 21:27:40|94376|94260|94366.9|94250.9|94376|94260|94366.9|94250.9|2
1649194070000|2022-04-05 21:27:50|94404|94288|94404|94288|94404|94288|94404|94288|1
1649194080000|2022-04-05 21:28:00|94380.4|94264.4|94379.8|94263.8|94403.9|94287.9|94377.1|94261.1|6
1649194090000|2022-04-05 21:28:10|94375|94259|94374.4|94258.4|94377.4|94261.4|94366.9|94250.9|6
1649194100000|2022-04-05 21:28:20|94361.1|94245.1|94376.5|94260.5|94392|94276|94361.1|94245.1|12
1649194110000|2022-04-05 21:28:30|94376|94260|94364.6|94248.6|94376|94260|94364.4|94248.4|15
1649194120000|2022-04-05 21:28:40|94362.7|94246.7|94356.9|94240.9|94369.4|94253.4|94356.9|94240.9|5
1649194130000|2022-04-05 21:28:50|94357.2|94241.2|94375|94259|94386.7|94270.7|94357.2|94241.2|9
1649194140000|2022-04-05 21:29:00|94377.8|94261.8|94375.6|94259.6|94377.8|94261.8|94375.6|94259.6|2
1649194150000|2022-04-05 21:29:10|94378.3|94262.3|94367.4|94251.4|94384.8|94268.8|94367.4|94251.4|5
1649194160000|2022-04-05 21:29:20|94369.1|94253.1|94381.7|94265.7|94396.6|94280.6|94369.1|94253.1|3
1649194170000|2022-04-05 21:29:30|94382.3|94266.3|94360.7|94244.7|94382.3|94266.3|94360.7|94244.7|4
1649194180000|2022-04-05 21:29:40|94365.4|94249.4|94426.9|94310.9|94426.9|94310.9|94365.4|94249.4|3
1649194190000|2022-04-05 21:29:50|94362.4|94246.4|94360.4|94244.4|94364.4|94248.4|94353.4|94237.4|7
1649194200000|2022-04-05 21:30:00|94362.6|94246.6|94374.4|94258.4|94384.7|94268.7|94360.3|94244.3|16
1649194210000|2022-04-05 21:30:10|94356|94240|94364.7|94248.7|94367.1|94251.1|94356|94240|13
1649194220000|2022-04-05 21:30:20|94364.4|94248.4|94365|94249|94366.7|94250.7|94364|94248|11
1649194230000|2022-04-05 21:30:30|94364.3|94248.3|94363.3|94247.3|94417.6|94301.6|94362.3|94246.3|12
1649194240000|2022-04-05 21:30:40|94362.2|94246.2|94362.3|94246.3|94362.3|94246.3|94361.7|94245.7|5
1649194250000|2022-04-05 21:30:50|94402.2|94286.2|94374.9|94258.9|94402.2|94286.2|94374.9|94258.9|9
1649194260000|2022-04-05 21:31:00|94375.3|94259.3|94363.4|94247.4|94377.5|94261.5|94361.2|94245.2|10
1649194270000|2022-04-05 21:31:10|94401.7|94285.7|94386.7|94270.7|94401.7|94285.7|94383.3|94267.3|7
1649194280000|2022-04-05 21:31:20|94387.6|94271.6|94371.1|94255.1|94387.6|94271.6|94371.1|94255.1|4
1649194290000|2022-04-05 21:31:30|94370|94254|94376.6|94260.6|94376.7|94260.7|94369.9|94253.9|4
1649194300000|2022-04-05 21:31:40|94361.9|94245.9|94377.8|94261.8|94393.5|94277.5|94361.9|94245.9|8
1649194310000|2022-04-05 21:31:50|94383.2|94267.2|94385.8|94269.8|94387.3|94271.3|94379.6|94263.6|11
1649194320000|2022-04-05 21:32:00|94386|94270|94344.4|94228.4|94386|94270|94312.6|94196.6|10
1649194330000|2022-04-05 21:32:10|94338.5|94222.5|94379.7|94263.7|94379.7|94263.7|94338.5|94222.5|6
1649194340000|2022-04-05 21:32:20|94376.1|94260.1|94361.6|94245.6|94376.1|94260.1|94361.6|94245.6|7
1649194350000|2022-04-05 21:32:30|94358.6|94242.6|94347.9|94231.9|94398.6|94282.6|94342.2|94226.2|8
1649194360000|2022-04-05 21:32:40|94339.9|94223.9|94383|94267|94383|94267|94339.9|94223.9|10
1649194370000|2022-04-05 21:32:50|94378.3|94262.3|94343.7|94227.7|94378.3|94262.3|94341.2|94225.2|14
1649194380000|2022-04-05 21:33:00|94341.2|94225.2|94353.3|94237.3|94358.1|94242.1|94341.2|94225.2|5
1649194390000|2022-04-05 21:33:10|94348.8|94232.8|94378.4|94262.4|94378.4|94262.4|94335.3|94219.3|8
1649194400000|2022-04-05 21:33:20|94371.9|94255.9|94366.6|94250.6|94373|94257|94361.8|94245.8|12
1649194410000|2022-04-05 21:33:30|94358.2|94242.2|94379.9|94263.9|94379.9|94263.9|94358.2|94242.2|9
1649194420000|2022-04-05 21:33:40|94370.7|94254.7|94364.9|94248.9|94372.8|94256.8|94364.9|94248.9|5
1649194430000|2022-04-05 21:33:50|94362.7|94246.7|94345.8|94229.8|94370.5|94254.5|94345.8|94229.8|7
1649194440000|2022-04-05 21:34:00|94347.3|94231.3|94399.4|94283.4|94399.4|94283.4|94347.3|94231.3|10
1649194450000|2022-04-05 21:34:10|94393.1|94277.1|94385.9|94269.9|94417.9|94301.9|94377.5|94261.5|4
1649194460000|2022-04-05 21:34:20|94403.8|94287.8|94362.3|94246.3|94403.8|94287.8|94362.3|94246.3|9
1649194470000|2022-04-05 21:34:30|94363.7|94247.7|94363.6|94247.6|94363.8|94247.8|94354.9|94238.9|6
1649194480000|2022-04-05 21:34:40|94368.8|94252.8|94368.1|94252.1|94379.3|94263.3|94368.1|94252.1|5
1649194490000|2022-04-05 21:34:50|94367.7|94251.7|94345.9|94229.9|94367.7|94251.7|94345.9|94229.9|8
1649194500000|2022-04-05 21:35:00|94350.3|94234.3|94345.3|94229.3|94357.2|94241.2|94345.3|94229.3|5
1649194510000|2022-04-05 21:35:10|94402|94286|94342.2|94226.2|94402|94286|94342.2|94226.2|8
1649194520000|2022-04-05 21:35:20|94358.9|94242.9|94342|94226|94358.9|94242.9|94340.1|94224.1|5
1649194530000|2022-04-05 21:35:30|94380.6|94264.6|94367.3|94251.3|94404.2|94288.2|94365.3|94249.3|17
1649194540000|2022-04-05 21:35:40|94365.3|94249.3|94365.3|94249.3|94367|94251|94357.9|94241.9|16
1649194550000|2022-04-05 21:35:50|94366.4|94250.4|94370.4|94254.4|94381.3|94265.3|94359.9|94243.9|8
1649194560000|2022-04-05 21:36:00|94365.8|94249.8|94362.2|94246.2|94371.5|94255.5|94362.2|94246.2|7
1649194570000|2022-04-05 21:36:10|94356.7|94240.7|94369.4|94253.4|94384.1|94268.1|94356.7|94240.7|6
1649194580000|2022-04-05 21:36:20|94369.1|94253.1|94364.7|94248.7|94369.1|94253.1|94361.1|94245.1|5
1649194590000|2022-04-05 21:36:30|94358.8|94242.8|94359.9|94243.9|94382.4|94266.4|94358.8|94242.8|13
1649194600000|2022-04-05 21:36:40|94358.8|94242.8|94371|94255|94385|94269|94357.5|94241.5|13
1649194610000|2022-04-05 21:36:50|94381|94265|94358.2|94242.2|94381|94265|94357.4|94241.4|11
1649194620000|2022-04-05 21:37:00|94363.2|94247.2|94359|94243|94363.2|94247.2|94359|94243|4
1649194630000|2022-04-05 21:37:10|94357.2|94241.2|94378.3|94262.3|94384.1|94268.1|94355.1|94239.1|9
1649194640000|2022-04-05 21:37:20|94377.4|94261.4|94370.9|94254.9|94377.4|94261.4|94369.9|94253.9|4
1649194650000|2022-04-05 21:37:30|94351.9|94235.9|94386.2|94270.2|94408.7|94292.7|94351.9|94235.9|9
1649194660000|2022-04-05 21:37:40|94379.5|94263.5|94372.4|94256.4|94380.1|94264.1|94372.4|94256.4|7
1649194670000|2022-04-05 21:37:50|94373|94257|94373.9|94257.9|94373.9|94257.9|94369.7|94253.7|9
1649194680000|2022-04-05 21:38:00|94369.1|94253.1|94385.2|94269.2|94392.5|94276.5|94369.1|94253.1|4
1649194690000|2022-04-05 21:38:10|94381.5|94265.5|94393.2|94277.2|94393.6|94277.6|94377.6|94261.6|9
1649194700000|2022-04-05 21:38:20|94382.3|94266.3|94405.1|94289.1|94405.1|94289.1|94379.8|94263.8|4
1649194710000|2022-04-05 21:38:30|94391.9|94275.9|94373|94257|94391.9|94275.9|94372.6|94256.6|3
1649194720000|2022-04-05 21:38:40|94374.3|94258.3|94384.5|94268.5|94398.2|94282.2|94369.3|94253.3|6
1649194730000|2022-04-05 21:38:50|94382.4|94266.4|94371.2|94255.2|94382.4|94266.4|94366.2|94250.2|7
1649194740000|2022-04-05 21:39:00|94372.3|94256.3|94384.3|94268.3|94394.7|94278.7|94367.7|94251.7|8
1649194750000|2022-04-05 21:39:10|94381.7|94265.7|94378.7|94262.7|94381.9|94265.9|94377|94261|9
1649194760000|2022-04-05 21:39:20|94371|94255|94400.9|94284.9|94400.9|94284.9|94360.2|94244.2|8
1649194770000|2022-04-05 21:39:30|94378.7|94262.7|94375.8|94259.8|94378.7|94262.7|94370.7|94254.7|9
1649194780000|2022-04-05 21:39:40|94359.6|94243.6|94380.9|94264.9|94398.4|94282.4|94359.4|94243.4|14
1649194790000|2022-04-05 21:39:50|94372.6|94256.6|94371.1|94255.1|94380.1|94264.1|94354|94238|9
1649194800000|2022-04-05 21:40:00|94372.2|94256.2|94358.2|94242.2|94372.2|94256.2|94358.2|94242.2|7
1649194810000|2022-04-05 21:40:10|94362.9|94246.9|94379.3|94263.3|94388.2|94272.2|94361|94245|7
1649194820000|2022-04-05 21:40:20|94403.6|94287.6|94375.5|94259.5|94403.6|94287.6|94374|94258|5
1649194830000|2022-04-05 21:40:30|94374.4|94258.4|94426.5|94310.5|94426.5|94310.5|94374|94258|4
1649194840000|2022-04-05 21:40:40|94389.5|94273.5|94371.8|94255.8|94403.6|94287.6|94371.8|94255.8|5
1649194850000|2022-04-05 21:40:50|94374.6|94258.6|94369.4|94253.4|94374.6|94258.6|94356.1|94240.1|8
1649194860000|2022-04-05 21:41:00|94372.6|94256.6|94389.4|94273.4|94398.1|94282.1|94366.4|94250.4|6
1649194870000|2022-04-05 21:41:10|94385.6|94269.6|94381.9|94265.9|94385.6|94269.6|94377.3|94261.3|6
1649194880000|2022-04-05 21:41:20|94386.4|94270.4|94380.8|94264.8|94394.2|94278.2|94370.4|94254.4|13
1649194890000|2022-04-05 21:41:30|94385.4|94269.4|94380|94264|94385.4|94269.4|94376.5|94260.5|6
1649194900000|2022-04-05 21:41:40|94383.6|94267.6|94385.2|94269.2|94389|94273|94376.9|94260.9|12
1649194910000|2022-04-05 21:41:50|94378|94262|94376.2|94260.2|94387.7|94271.7|94367.2|94251.2|27
1649194920000|2022-04-05 21:42:00|94373.5|94257.5|94364.6|94248.6|94378|94262|94364|94248|25
1649194930000|2022-04-05 21:42:10|94387.8|94271.8|94377.6|94261.6|94387.8|94271.8|94377.6|94261.6|5
1649194940000|2022-04-05 21:42:20|94369.8|94253.8|94363.8|94247.8|94369.8|94253.8|94363.8|94247.8|3
1649194950000|2022-04-05 21:42:30|94355.4|94239.4|94374.5|94258.5|94374.5|94258.5|94350.4|94234.4|6
1649194960000|2022-04-05 21:42:40|94362.5|94246.5|94375.1|94259.1|94376.4|94260.4|94362.5|94246.5|7
1649194970000|2022-04-05 21:42:50|94360.2|94244.2|94371.8|94255.8|94389|94273|94357.3|94241.3|12
1649194980000|2022-04-05 21:43:00|94355.3|94239.3|94360.8|94244.8|94364|94248|94355.3|94239.3|9
1649194990000|2022-04-05 21:43:10|94354.9|94238.9|94360.6|94244.6|94362.7|94246.7|94354.9|94238.9|5
1649195000000|2022-04-05 21:43:20|94353.2|94237.2|94376.2|94260.2|94401.3|94285.3|94352.1|94236.1|16
1649195010000|2022-04-05 21:43:30|94377.1|94261.1|94361.7|94245.7|94377.1|94261.1|94358.4|94242.4|12
1649195020000|2022-04-05 21:43:40|94365.6|94249.6|94370.4|94254.4|94370.4|94254.4|94361.9|94245.9|8
1649195030000|2022-04-05 21:43:50|94369.4|94253.4|94374.4|94258.4|94382.2|94266.2|94354.4|94238.4|11
1649195040000|2022-04-05 21:44:00|94365.4|94249.4|94369.8|94253.8|94387.5|94271.5|94361.1|94245.1|13
1649195050000|2022-04-05 21:44:10|94370.5|94254.5|94370.7|94254.7|94392.2|94276.2|94370.5|94254.5|7
1649195060000|2022-04-05 21:44:20|94372.6|94256.6|94380.7|94264.7|94384.1|94268.1|94370.8|94254.8|11
1649195070000|2022-04-05 21:44:30|94382.4|94266.4|94377.6|94261.6|94382.4|94266.4|94374.3|94258.3|5
1649195080000|2022-04-05 21:44:40|94399.1|94283.1|94373.4|94257.4|94399.1|94283.1|94372.5|94256.5|11
1649195090000|2022-04-05 21:44:50|94365.3|94249.3|94378.4|94262.4|94379.2|94263.2|94357.8|94241.8|10
1649195100000|2022-04-05 21:45:00|94396.8|94280.8|94366.7|94250.7|94396.8|94280.8|94366.7|94250.7|20
1649195110000|2022-04-05 21:45:10|94375.3|94259.3|94367.5|94251.5|94394.5|94278.5|94367.5|94251.5|12
1649195120000|2022-04-05 21:45:20|94370.8|94254.8|94374.8|94258.8|94382|94266|94365.6|94249.6|16
1649195130000|2022-04-05 21:45:30|94375.1|94259.1|94373|94257|94393.6|94277.6|94373|94257|22
1649195140000|2022-04-05 21:45:40|94374.2|94258.2|94367.4|94251.4|94395.7|94279.7|94366.7|94250.7|19
1649195150000|2022-04-05 21:45:50|94364.1|94248.1|94370.6|94254.6|94375.9|94259.9|94364.1|94248.1|16
1649195160000|2022-04-05 21:46:00|94373.8|94257.8|94368.9|94252.9|94378.4|94262.4|94365.4|94249.4|14
1649195170000|2022-04-05 21:46:10|94369.9|94253.9|94377.5|94261.5|94383.8|94267.8|94369.9|94253.9|9
1649195180000|2022-04-05 21:46:20|94367.8|94251.8|94369.6|94253.6|94375.1|94259.1|94366|94250|12
1649195190000|2022-04-05 21:46:30|94369.5|94253.5|94369|94253|94375.8|94259.8|94368|94252|17
1649195200000|2022-04-05 21:46:40|94368.9|94252.9|94384|94268|94387.5|94271.5|94355.6|94239.6|10
1649195210000|2022-04-05 21:46:50|94380.1|94264.1|94377.2|94261.2|94381.3|94265.3|94371.5|94255.5|9
1649195220000|2022-04-05 21:47:00|94376.7|94260.7|94373.8|94257.8|94376.7|94260.7|94363.6|94247.6|12
1649195230000|2022-04-05 21:47:10|94371.5|94255.5|94372.4|94256.4|94378.5|94262.5|94371.3|94255.3|8
1649195240000|2022-04-05 21:47:20|94377.2|94261.2|94381.7|94265.7|94387.1|94271.1|94376.6|94260.6|10
1649195250000|2022-04-05 21:47:30|94376.2|94260.2|94378.2|94262.2|94382.9|94266.9|94376.2|94260.2|7
1649195260000|2022-04-05 21:47:40|94377.7|94261.7|94379.9|94263.9|94380.4|94264.4|94372.4|94256.4|5
1649195270000|2022-04-05 21:47:50|94373.3|94257.3|94385.2|94269.2|94386.1|94270.1|94373.3|94257.3|5
1649195280000|2022-04-05 21:48:00|94378.8|94262.8|94376.6|94260.6|94382.6|94266.6|94375.9|94259.9|7
1649195290000|2022-04-05 21:48:10|94368.4|94252.4|94380.8|94264.8|94383.8|94267.8|94368.4|94252.4|7
1649195300000|2022-04-05 21:48:20|94379.5|94263.5|94376|94260|94379.5|94263.5|94372.6|94256.6|5
1649195310000|2022-04-05 21:48:30|94363|94247|94382.6|94266.6|94387|94271|94363|94247|5
1649195320000|2022-04-05 21:48:40|94375.7|94259.7|94386.9|94270.9|94387.7|94271.7|94375.7|94259.7|4
1649195330000|2022-04-05 21:48:50|94388.5|94272.5|94384.7|94268.7|94393.4|94277.4|94384.7|94268.7|5
1649195340000|2022-04-05 21:49:00|94367.8|94251.8|94376.9|94260.9|94378.2|94262.2|94367.8|94251.8|4
1649195350000|2022-04-05 21:49:10|94365.8|94249.8|94384.6|94268.6|94385.5|94269.5|94365.8|94249.8|5
1649195360000|2022-04-05 21:49:20|94383.3|94267.3|94387.3|94271.3|94391.9|94275.9|94383.3|94267.3|7
1649195370000|2022-04-05 21:49:30|94384.7|94268.7|94384.2|94268.2|94384.7|94268.7|94380.4|94264.4|3
1649195380000|2022-04-05 21:49:40|94382|94266|94391.8|94275.8|94393|94277|94382|94266|5
1649195390000|2022-04-05 21:49:50|94380.8|94264.8|94379|94263|94380.8|94264.8|94372.5|94256.5|4
1649195400000|2022-04-05 21:50:00|94378.6|94262.6|94380.4|94264.4|94380.4|94264.4|94371.9|94255.9|3
1649195410000|2022-04-05 21:50:10|94399.9|94283.9|94380.4|94264.4|94399.9|94283.9|94380.4|94264.4|5
1649195420000|2022-04-05 21:50:20|94381.3|94265.3|94380.4|94264.4|94381.3|94265.3|94380.4|94264.4|2
1649195430000|2022-04-05 21:50:30|94384.2|94268.2|94382.7|94266.7|94384.2|94268.2|94382.7|94266.7|4
1649195440000|2022-04-05 21:50:40|94401.6|94285.6|94383.1|94267.1|94401.6|94285.6|94383.1|94267.1|5
1649195450000|2022-04-05 21:50:50|94384.6|94268.6|94378|94262|94385|94269|94377.6|94261.6|4
1649195460000|2022-04-05 21:51:00|94389.4|94273.4|94380.2|94264.2|94389.4|94273.4|94380.2|94264.2|5
1649195470000|2022-04-05 21:51:10|94381.9|94265.9|94368.3|94252.3|94383|94267|94368.3|94252.3|3
1649195480000|2022-04-05 21:51:20|94329.5|94213.5|94381.4|94265.4|94388.9|94272.9|94329.5|94213.5|8
1649195490000|2022-04-05 21:51:30|94376.3|94260.3|94373.5|94257.5|94376.3|94260.3|94369.5|94253.5|3
1649195500000|2022-04-05 21:51:40|94376.3|94260.3|94381.7|94265.7|94390|94274|94376.3|94260.3|5
1649195510000|2022-04-05 21:51:50|94381.4|94265.4|94377.7|94261.7|94382.7|94266.7|94375.9|94259.9|5
1649195520000|2022-04-05 21:52:00|94378.5|94262.5|94375.6|94259.6|94378.5|94262.5|94375.6|94259.6|4
1649195530000|2022-04-05 21:52:10|94376|94260|94380.5|94264.5|94399|94283|94370.1|94254.1|8
1649195540000|2022-04-05 21:52:20|94381.3|94265.3|94375.6|94259.6|94381.3|94265.3|94370|94254|4
1649195550000|2022-04-05 21:52:30|94379.1|94263.1|94377.7|94261.7|94386.1|94270.1|94377.7|94261.7|6
1649195560000|2022-04-05 21:52:40|94370.9|94254.9|94381.6|94265.6|94388.1|94272.1|94370.9|94254.9|9
1649195570000|2022-04-05 21:52:50|94388.6|94272.6|94381.2|94265.2|94389.5|94273.5|94381.2|94265.2|6
1649195580000|2022-04-05 21:53:00|94383.4|94267.4|94386.9|94270.9|94386.9|94270.9|94374.1|94258.1|5
1649195590000|2022-04-05 21:53:10|94386.2|94270.2|94389.3|94273.3|94389.8|94273.8|94380.1|94264.1|5
1649195600000|2022-04-05 21:53:20|94390|94274|94403.4|94287.4|94403.4|94287.4|94387.8|94271.8|6
1649195610000|2022-04-05 21:53:30|94403.5|94287.5|94408.6|94292.6|94409.9|94293.9|94403.5|94287.5|8
1649195620000|2022-04-05 21:53:40|94395|94279|94402.5|94286.5|94402.5|94286.5|94390|94274|7
1649195630000|2022-04-05 21:53:50|94397.9|94281.9|94397.1|94281.1|94397.9|94281.9|94397.1|94281.1|5
1649195640000|2022-04-05 21:54:00|94418.2|94302.2|94409|94293|94418.2|94302.2|94409|94293|3
1649195650000|2022-04-05 21:54:10|94406.3|94290.3|94407.8|94291.8|94407.8|94291.8|94401.5|94285.5|4
1649195660000|2022-04-05 21:54:20|94391.1|94275.1|94378.8|94262.8|94393.5|94277.5|94378.8|94262.8|5
1649195670000|2022-04-05 21:54:30|94383.5|94267.5|94407.5|94291.5|94412|94296|94383.5|94267.5|7
1649195680000|2022-04-05 21:54:40|94406.1|94290.1|94406.1|94290.1|94407.6|94291.6|94404.7|94288.7|9
1649195690000|2022-04-05 21:54:50|94416.4|94300.4|94406.9|94290.9|94416.4|94300.4|94406.9|94290.9|5
1649195700000|2022-04-05 21:55:00|94406|94290|94400.7|94284.7|94406|94290|94397.5|94281.5|11
1649195710000|2022-04-05 21:55:10|94400.5|94284.5|94400.1|94284.1|94402|94286|94400.1|94284.1|10
1649195720000|2022-04-05 21:55:20|94399.8|94283.8|94399.9|94283.9|94416.6|94300.6|94399.8|94283.8|21
1649195730000|2022-04-05 21:55:30|94438|94322|94403.3|94287.3|94438|94322|94400.1|94284.1|5
1649195740000|2022-04-05 21:55:40|94422.4|94306.4|94414.6|94298.6|94422.4|94306.4|94414.6|94298.6|3
1649195750000|2022-04-05 21:55:50|94411.2|94295.2|94416.1|94300.1|94416.1|94300.1|94411|94295|3
1649195760000|2022-04-05 21:56:00|94425.4|94309.4|94403.9|94287.9|94425.4|94309.4|94403.9|94287.9|5
1649195770000|2022-04-05 21:56:10|94400.7|94284.7|94401.2|94285.2|94401.5|94285.5|94399.3|94283.3|9
1649195780000|2022-04-05 21:56:20|94401.9|94285.9|94409|94293|94415.3|94299.3|94401.9|94285.9|6
1649195790000|2022-04-05 21:56:30|94411.6|94295.6|94406.3|94290.3|94411.6|94295.6|94406.3|94290.3|3
1649195800000|2022-04-05 21:56:40|94423.7|94307.7|94400.6|94284.6|94423.7|94307.7|94400.6|94284.6|10
1649195810000|2022-04-05 21:56:50|94401.1|94285.1|94401.1|94285.1|94401.1|94285.1|94398.9|94282.9|6
1649195820000|2022-04-05 21:57:00|94401.7|94285.7|94400.8|94284.8|94401.7|94285.7|94400.3|94284.3|8
1649195830000|2022-04-05 21:57:10|94406.1|94290.1|94400.9|94284.9|94420.1|94304.1|94400.9|94284.9|15
1649195840000|2022-04-05 21:57:20|94401.2|94285.2|94401.1|94285.1|94402.2|94286.2|94400.9|94284.9|9
1649195850000|2022-04-05 21:57:30|94417.7|94301.7|94409.2|94293.2|94417.7|94301.7|94408.8|94292.8|6
1649195860000|2022-04-05 21:57:40|94401.6|94285.6|94401.6|94285.6|94401.8|94285.8|94399.6|94283.6|8
1649195870000|2022-04-05 21:57:50|94401.8|94285.8|94401.6|94285.6|94401.8|94285.8|94400.3|94284.3|6
1649195880000|2022-04-05 21:58:00|94401.4|94285.4|94390.5|94274.5|94420.4|94304.4|94390.5|94274.5|32
1649195890000|2022-04-05 21:58:10|94391.9|94275.9|94398.2|94282.2|94400.1|94284.1|94389.6|94273.6|12
1649195900000|2022-04-05 21:58:20|94399.1|94283.1|94376.6|94260.6|94399.1|94283.1|94376.6|94260.6|13
1649195910000|2022-04-05 21:58:30|94378.4|94262.4|94381|94265|94381.6|94265.6|94377.4|94261.4|8
1649195920000|2022-04-05 21:58:40|94382.4|94266.4|94391.8|94275.8|94400.8|94284.8|94381.4|94265.4|9
1649195930000|2022-04-05 21:58:50|94393.8|94277.8|94395|94279|94395|94279|94392.2|94276.2|6
1649195940000|2022-04-05 21:59:00|94396|94280|94386.8|94270.8|94407.9|94291.9|94386.8|94270.8|13
1649195950000|2022-04-05 21:59:10|94389.3|94273.3|94388.3|94272.3|94389.3|94273.3|94388.3|94272.3|3
1649195960000|2022-04-05 21:59:20|94388.7|94272.7|94389|94273|94389|94273|94385.8|94269.8|8
1649195970000|2022-04-05 21:59:30|94414.6|94298.6|94386.5|94270.5|94414.6|94298.6|94385.8|94269.8|9
1649195980000|2022-04-05 21:59:40|94386.8|94270.8|94390.8|94274.8|94405.6|94289.6|94386.8|94270.8|13
1649195990000|2022-04-05 21:59:50|94391.4|94275.4|94389.7|94273.7|94391.4|94275.4|94388.1|94272.1|11
1649196000000|2022-04-05 22:00:00|94407.3|94291.3|94363.8|94247.8|94409.7|94293.7|94338.1|94222.1|35
1649196010000|2022-04-05 22:00:10|94367.4|94251.4|94330.6|94214.6|94371.3|94255.3|94315.9|94199.9|54
1649196020000|2022-04-05 22:00:20|94330.3|94214.3|94334.6|94218.6|94344.1|94228.1|94325.7|94209.7|39
1649196030000|2022-04-05 22:00:30|94333.6|94217.6|94340.1|94224.1|94340.2|94224.2|94331.3|94215.3|31
1649196040000|2022-04-05 22:00:40|94339.6|94223.6|94348.5|94232.5|94351.5|94235.5|94336.1|94220.1|25
1649196050000|2022-04-05 22:00:50|94347.9|94231.9|94349.9|94233.9|94353.3|94237.3|94340.3|94224.3|26
1649196060000|2022-04-05 22:01:00|94348.9|94232.9|94332|94216|94351.3|94235.3|94332|94216|20
1649196070000|2022-04-05 22:01:10|94331.9|94215.9|94338.7|94222.7|94340.1|94224.1|94326|94210|38
1649196080000|2022-04-05 22:01:20|94339.3|94223.3|94334.4|94218.4|94340|94224|94328.4|94212.4|23
1649196090000|2022-04-05 22:01:30|94335|94219|94328.3|94212.3|94337.7|94221.7|94327.4|94211.4|15
1649196100000|2022-04-05 22:01:40|94328.9|94212.9|94336.3|94220.3|94339.4|94223.4|94326.5|94210.5|15
1649196110000|2022-04-05 22:01:50|94340.6|94224.6|94338.4|94222.4|94340.6|94225.5|94334.7|94219.3|19
1649196120000|2022-04-05 22:02:00|94337.4|94221.4|94326.7|94210.7|94337.4|94221.4|94320.1|94204.1|19
1649196130000|2022-04-05 22:02:10|94323.9|94207.9|94323.9|94207.9|94336.8|94220.8|94318.9|94202.9|16
1649196140000|2022-04-05 22:02:20|94330.4|94214.4|94335.5|94219.5|94337|94221|94330.4|94214.4|7
1649196150000|2022-04-05 22:02:30|94334.9|94218.9|94338.2|94222.2|94345.3|94235.7|94334.9|94218.9|9
1649196160000|2022-04-05 22:02:40|94338.5|94222.5|94346.9|94230.9|94346.9|94230.9|94337.1|94221.1|10
1649196170000|2022-04-05 22:02:50|94346.1|94230.1|94346.9|94230.9|94351.7|94236.8|94336.6|94228|13
1649196180000|2022-04-05 22:03:00|94350.4|94234.4|94340|94224|94350.4|94234.4|94328.2|94212.2|35
1649196190000|2022-04-05 22:03:10|94339.3|94223.3|94336|94220|94342.3|94226.3|94331.9|94215.9|30
1649196200000|2022-04-05 22:03:20|94335.5|94219.5|94327.5|94211.5|94337.3|94221.3|94327.5|94211.5|11
1649196210000|2022-04-05 22:03:30|94351.5|94235.5|94349.5|94233.5|94355|94239|94349.5|94233.5|17
1649196220000|2022-04-05 22:03:40|94351.2|94235.2|94349|94239.2|94353.8|94239.2|94346.6|94230.6|22
1649196230000|2022-04-05 22:03:50|94350.4|94239.4|94339.2|94230.2|94350.4|94240.2|94322.9|94206.9|33
1649196240000|2022-04-05 22:04:00|94340.4|94234.2|94331.8|94215.8|94342.4|94237.8|94327.1|94211.1|37
1649196250000|2022-04-05 22:04:10|94332.2|94216.2|94333.2|94217.2|94335.5|94219.5|94326.1|94210.1|29
1649196260000|2022-04-05 22:04:20|94332.6|94216.6|94350.8|94234.8|94350.8|94234.8|94329.9|94213.9|24
1649196270000|2022-04-05 22:04:30|94352.7|94236.7|94348.8|94232.8|94354.2|94238.2|94347.2|94231.2|22
1649196280000|2022-04-05 22:04:40|94348.3|94232.3|94344.5|94228.5|94349.8|94234.5|94344.5|94228.5|12
1649196290000|2022-04-05 22:04:50|94343.3|94227.3|94331.8|94215.8|94344.5|94228.5|94327.8|94211.8|30
1649196300000|2022-04-05 22:05:00|94329.3|94213.3|94327.5|94211.5|94330.9|94214.9|94324.4|94208.4|19
1649196310000|2022-04-05 22:05:10|94326|94210|94326.5|94210.5|94331.6|94215.6|94324.4|94208.4|21
1649196320000|2022-04-05 22:05:20|94345.9|94229.9|94343.2|94227.2|94348.3|94232.3|94341.1|94225.4|15
1649196330000|2022-04-05 22:05:30|94338.5|94228.2|94342.8|94226.8|94347.3|94231.3|94335.2|94225.2|18
1649196340000|2022-04-05 22:05:40|94346.5|94231|94327.2|94211.2|94346.5|94237.2|94319.7|94203.7|22
1649196350000|2022-04-05 22:05:50|94327.7|94211.7|94326.6|94210.6|94343.4|94227.4|94325.4|94209.4|31
1649196360000|2022-04-05 22:06:00|94329.9|94213.9|94330|94214|94331.9|94215.9|94324.6|94208.6|16
1649196370000|2022-04-05 22:06:10|94328.2|94212.2|94350.2|94234.2|94350.4|94236.6|94328.2|94212.2|13
1649196380000|2022-04-05 22:06:20|94349.9|94233.9|94347.7|94231.7|94358.6|94242.6|94346.2|94230.2|7
1649196390000|2022-04-05 22:06:30|94347.5|94231.5|94318.3|94202.3|94350.7|94234.7|94318.3|94202.3|11
1649196400000|2022-04-05 22:06:40|94317.9|94201.9|94327|94211|94327.1|94211.1|94316.3|94200.3|14
1649196410000|2022-04-05 22:06:50|94326|94210|94314.4|94198.4|94333.5|94217.5|94314.4|94198.4|29
1649196420000|2022-04-05 22:07:00|94315.3|94199.3|94331.9|94215.9|94331.9|94215.9|94311|94195|15
1649196430000|2022-04-05 22:07:10|94332.8|94216.8|94335.2|94219.2|94335.7|94219.7|94328.5|94212.5|23
1649196440000|2022-04-05 22:07:20|94332.1|94216.1|94326.3|94210.3|94334.3|94218.3|94326.3|94210.3|8
1649196450000|2022-04-05 22:07:30|94325.5|94209.5|94323.4|94207.4|94328.8|94212.8|94323.4|94207.4|4
1649196460000|2022-04-05 22:07:40|94325.2|94209.2|94337.9|94221.9|94340.9|94224.9|94312.4|94196.4|21
1649196470000|2022-04-05 22:07:50|94338.1|94222.1|94343.8|94227.8|94343.8|94227.8|94331.5|94215.5|18
1649196480000|2022-04-05 22:08:00|94343.3|94227.3|94347.4|94231.4|94350.3|94234.3|94340.1|94224.1|12
1649196490000|2022-04-05 22:08:10|94348.7|94232.7|94348.6|94232.6|94354|94238|94347.4|94231.4|12
1649196500000|2022-04-05 22:08:20|94350.5|94234.5|94339.6|94223.6|94350.5|94234.5|94338.4|94222.4|31
1649196510000|2022-04-05 22:08:30|94339.8|94223.8|94347.6|94231.6|94355.4|94239.4|94338.7|94222.7|13
1649196520000|2022-04-05 22:08:40|94348.8|94232.8|94349.5|94233.5|94349.8|94233.8|94346.1|94230.1|8
1649196530000|2022-04-05 22:08:50|94347.6|94231.6|94333.8|94217.8|94347.7|94231.7|94329.5|94213.5|11
1649196540000|2022-04-05 22:09:00|94338.4|94222.4|94346.5|94230.5|94362.2|94246.2|94336.9|94220.9|20
1649196550000|2022-04-05 22:09:10|94345.2|94229.2|94339.4|94223.4|94345.2|94229.2|94336.4|94220.4|20
1649196560000|2022-04-05 22:09:20|94340|94224|94359.5|94243.5|94366.5|94250.5|94339.5|94223.5|13
1649196570000|2022-04-05 22:09:30|94337.2|94221.2|94340.4|94224.4|94342.6|94226.6|94337.2|94221.2|8
1649196580000|2022-04-05 22:09:40|94327.8|94211.8|94351.6|94235.6|94355.2|94239.2|94327.8|94211.8|8
1649196590000|2022-04-05 22:09:50|94349.3|94233.3|94338|94222|94349.3|94233.3|94336.6|94220.6|14
1649196600000|2022-04-05 22:10:00|94338.8|94222.8|94347.5|94231.5|94368.1|94252.1|94338.8|94222.8|15
1649196610000|2022-04-05 22:10:10|94353.4|94237.4|94352.4|94236.4|94353.4|94237.4|94345.2|94229.2|12
1649196620000|2022-04-05 22:10:20|94342|94226|94353.4|94237.4|94357.2|94241.2|94340.6|94224.6|16
1649196630000|2022-04-05 22:10:30|94343.5|94227.5|94352.7|94236.7|94355.4|94239.4|94343.5|94227.5|10
1649196640000|2022-04-05 22:10:40|94343.5|94227.5|94355.2|94239.2|94355.2|94239.2|94341.9|94225.9|11
1649196650000|2022-04-05 22:10:50|94341.4|94225.4|94348.9|94232.9|94354.5|94238.5|94340.1|94224.1|14
1649196660000|2022-04-05 22:11:00|94340.7|94224.7|94339.8|94223.8|94340.7|94224.7|94336.5|94220.5|10
1649196670000|2022-04-05 22:11:10|94339.7|94223.7|94349.2|94233.2|94349.2|94233.2|94339.1|94223.1|10
1649196680000|2022-04-05 22:11:20|94340.5|94224.5|94348.4|94232.4|94359.7|94243.7|94340.5|94224.5|22
1649196690000|2022-04-05 22:11:30|94348.5|94232.5|94347.3|94231.3|94350.3|94234.3|94339.5|94223.5|12
1649196700000|2022-04-05 22:11:40|94349.9|94233.9|94339.4|94223.4|94349.9|94233.9|94337.7|94221.7|17
1649196710000|2022-04-05 22:11:50|94339.6|94223.6|94344.5|94228.5|94355.8|94239.8|94339|94223|15
1649196720000|2022-04-05 22:12:00|94338.3|94222.3|94366.5|94250.5|94373.6|94257.6|94336.3|94220.3|31
1649196730000|2022-04-05 22:12:10|94360.1|94244.1|94370.6|94254.6|94394.1|94278.1|94359.1|94243.1|49
1649196740000|2022-04-05 22:12:20|94377.1|94261.1|94388.7|94272.7|94393.9|94277.9|94361.5|94245.5|36
1649196750000|2022-04-05 22:12:30|94387.8|94271.8|94378.1|94262.1|94391.2|94275.2|94370.9|94254.9|36
1649196760000|2022-04-05 22:12:40|94378.3|94262.3|94375.6|94259.6|94378.3|94262.3|94373.9|94257.9|10
1649196770000|2022-04-05 22:12:50|94375|94259|94381.7|94265.7|94387.8|94271.8|94366.3|94250.3|8
1649196780000|2022-04-05 22:13:00|94381.8|94265.8|94364.4|94248.4|94383.6|94267.6|94364.1|94248.1|7
1649196790000|2022-04-05 22:13:10|94363.9|94247.9|94348.1|94232.1|94375|94259|94348.1|94232.1|15
1649196800000|2022-04-05 22:13:20|94351.9|94235.9|94356.6|94240.6|94363.7|94247.7|94338.7|94222.7|40
1649196810000|2022-04-05 22:13:30|94345.3|94229.3|94342.5|94226.5|94347.4|94231.4|94337.4|94221.4|28
1649196820000|2022-04-05 22:13:40|94345.8|94229.8|94342.6|94226.6|94345.8|94229.8|94338.6|94222.6|19
1649196830000|2022-04-05 22:13:50|94342.7|94226.7|94347.1|94231.1|94354.6|94238.6|94342.7|94226.7|30
1649196840000|2022-04-05 22:14:00|94344.9|94228.9|94352.5|94236.5|94352.5|94236.5|94337.6|94221.6|22
1649196850000|2022-04-05 22:14:10|94352.3|94236.3|94344.5|94228.5|94352.3|94236.3|94344.1|94228.1|17
1649196860000|2022-04-05 22:14:20|94346.7|94230.7|94367.5|94251.5|94369.8|94253.8|94344.1|94228.1|13
1649196870000|2022-04-05 22:14:30|94365|94249|94357.8|94241.8|94368.2|94252.2|94355.4|94239.4|19
1649196880000|2022-04-05 22:14:40|94363.9|94247.9|94337.5|94221.5|94363.9|94247.9|94337.3|94221.3|15
1649196890000|2022-04-05 22:14:50|94339.1|94223.1|94349.8|94233.8|94349.8|94233.8|94334.2|94218.2|12
1649196900000|2022-04-05 22:15:00|94346.1|94230.1|94342.9|94226.9|94346.6|94230.6|94340.8|94224.8|38
1649196910000|2022-04-05 22:15:10|94343.3|94227.3|94359.5|94243.5|94363.1|94247.1|94343.3|94227.3|31
1649196920000|2022-04-05 22:15:20|94360.1|94244.1|94357.5|94241.5|94360.7|94244.7|94356.4|94240.4|10
1649196930000|2022-04-05 22:15:30|94354.8|94238.8|94358.7|94242.7|94364.3|94248.3|94351|94235|21
1649196940000|2022-04-05 22:15:40|94356.9|94240.9|94334|94218|94356.9|94240.9|94334|94218|16
1649196950000|2022-04-05 22:15:50|94336.6|94220.6|94336.3|94220.3|94336.6|94220.6|94330.8|94214.8|17
1649196960000|2022-04-05 22:16:00|94337.1|94221.1|94346.9|94230.9|94351.5|94235.5|94332.8|94216.8|27
1649196970000|2022-04-05 22:16:10|94347|94231|94356.3|94240.3|94362.4|94246.4|94340.9|94224.9|18
1649196980000|2022-04-05 22:16:20|94363.2|94247.2|94361.5|94245.5|94367.4|94251.4|94352.6|94236.6|12
1649196990000|2022-04-05 22:16:30|94362.3|94246.3|94336.8|94220.8|94362.3|94246.3|94336.8|94220.8|6
1649197000000|2022-04-05 22:16:40|94318.5|94202.5|94341.1|94225.1|94351.9|94235.9|94318.5|94202.5|15
1649197010000|2022-04-05 22:16:50|94334.9|94218.9|94338|94222|94342.5|94226.5|94334.3|94218.3|6
1649197020000|2022-04-05 22:17:00|94342.1|94226.1|94361.6|94245.6|94365|94249|94336.1|94220.1|15
1649197030000|2022-04-05 22:17:10|94360.4|94244.4|94351|94235|94362|94246|94351|94235|11
1649197040000|2022-04-05 22:17:20|94352.4|94236.4|94345.8|94229.8|94368.7|94252.7|94345.4|94229.4|18
1649197050000|2022-04-05 22:17:30|94345.5|94229.5|94339.6|94223.6|94358.1|94242.1|94332.3|94216.3|17
1649197060000|2022-04-05 22:17:40|94331.9|94215.9|94348.3|94232.3|94358.5|94242.5|94331.9|94215.9|17
1649197070000|2022-04-05 22:17:50|94345.2|94229.2|94344.7|94228.7|94345.5|94229.5|94342.4|94226.4|13
1649197080000|2022-04-05 22:18:00|94345.1|94229.1|94359.3|94243.3|94362.8|94246.8|94341.2|94225.2|5
1649197090000|2022-04-05 22:18:10|94357.1|94241.1|94364.8|94248.8|94378.7|94262.7|94355.3|94239.3|10
1649197100000|2022-04-05 22:18:20|94362.4|94246.4|94343.3|94227.3|94363.5|94247.5|94340|94224|19
1649197110000|2022-04-05 22:18:30|94343.2|94227.2|94347.7|94231.7|94358.3|94242.3|94335.3|94219.3|16
1649197120000|2022-04-05 22:18:40|94345.3|94229.3|94350.5|94234.5|94350.5|94234.5|94340.2|94224.2|17
1649197130000|2022-04-05 22:18:50|94350.7|94234.7|94356.1|94240.1|94358.4|94242.4|94342.7|94226.7|15
1649197140000|2022-04-05 22:19:00|94354.8|94238.8|94348.4|94232.4|94367.5|94251.5|94348.4|94232.4|8
1649197150000|2022-04-05 22:19:10|94349.1|94233.1|94357.1|94241.1|94362.7|94246.7|94348.4|94232.4|9
1649197160000|2022-04-05 22:19:20|94356.9|94240.9|94341.2|94225.2|94359|94243|94336.4|94220.4|11
1649197170000|2022-04-05 22:19:30|94359.7|94243.7|94347.2|94231.2|94359.7|94243.7|94343.1|94227.1|11
1649197180000|2022-04-05 22:19:40|94347.7|94231.7|94346.9|94230.9|94347.7|94231.7|94339.1|94223.1|7
1649197190000|2022-04-05 22:19:50|94355.7|94239.7|94365.3|94249.3|94373.3|94257.3|94349.1|94233.1|9
1649197200000|2022-04-05 22:20:00|94363.1|94247.1|94353.6|94237.6|94363.1|94247.1|94353.3|94237.3|10
1649197210000|2022-04-05 22:20:10|94356.3|94240.3|94354.6|94238.6|94358|94242|94337.3|94221.3|6
1649197220000|2022-04-05 22:20:20|94347.1|94231.1|94354.8|94238.8|94356|94240|94346.4|94230.4|7
1649197230000|2022-04-05 22:20:30|94357.8|94241.8|94355.9|94239.9|94366.6|94250.6|94346.4|94230.4|40
1649197240000|2022-04-05 22:20:40|94355.7|94239.7|94360.3|94244.3|94371.3|94255.3|94350.8|94234.8|40
1649197250000|2022-04-05 22:20:50|94359.4|94243.4|94357.5|94241.5|94366.1|94250.1|94354.9|94238.9|46
1649197260000|2022-04-05 22:21:00|94358.1|94242.1|94357.8|94241.8|94366.3|94250.3|94346.9|94230.9|52
1649197270000|2022-04-05 22:21:10|94358.3|94242.3|94343.6|94227.6|94372.2|94256.2|94340.8|94224.8|38
1649197280000|2022-04-05 22:21:20|94362.9|94246.9|94348.8|94232.8|94370.5|94254.5|94348.2|94232.2|31
1649197290000|2022-04-05 22:21:30|94367.5|94251.5|94367.6|94251.6|94368.9|94252.9|94342.1|94226.1|34
1649197300000|2022-04-05 22:21:40|94363.9|94247.9|94351.5|94235.5|94364.1|94248.1|94350.3|94234.3|28
1649197310000|2022-04-05 22:21:50|94352.7|94236.7|94356.4|94240.4|94365.8|94249.8|94350.1|94234.1|35
1649197320000|2022-04-05 22:22:00|94354.4|94238.4|94330.1|94214.1|94358.7|94242.7|94326.2|94210.2|24
1649197330000|2022-04-05 22:22:10|94329.8|94213.8|94323.2|94207.2|94340.4|94224.4|94321.3|94205.3|12
1649197340000|2022-04-05 22:22:20|94329.5|94213.5|94328.7|94212.7|94334.2|94218.2|94325.7|94209.7|14
1649197350000|2022-04-05 22:22:30|94328.8|94212.8|94346.7|94230.7|94347.1|94231.1|94328.8|94212.8|20
1649197360000|2022-04-05 22:22:40|94343.1|94227.1|94344.1|94228.1|94351.2|94235.2|94343.1|94227.1|6
1649197370000|2022-04-05 22:22:50|94343.1|94227.1|94343.1|94227.1|94348.7|94232.7|94343.1|94227.1|15
1649197380000|2022-04-05 22:23:00|94323.9|94207.9|94334.2|94218.2|94356.9|94240.9|94323.9|94207.9|11
1649197390000|2022-04-05 22:23:10|94339.2|94223.2|94327.4|94211.4|94340.5|94224.5|94327.4|94211.4|5
1649197400000|2022-04-05 22:23:20|94328.5|94212.5|94336.4|94220.4|94353.7|94237.7|94328.5|94212.5|8
1649197410000|2022-04-05 22:23:30|94357|94241|94346.6|94230.6|94357.8|94241.8|94346.6|94230.6|5
1649197420000|2022-04-05 22:23:40|94348|94232|94342.2|94226.2|94348.3|94232.3|94342.2|94226.2|6
1649197430000|2022-04-05 22:23:50|94341.6|94225.6|94337.6|94221.6|94368.1|94252.1|94331.7|94215.7|27
1649197440000|2022-04-05 22:24:00|94339.5|94223.5|94325.9|94209.9|94339.5|94223.5|94324.2|94208.2|28
1649197450000|2022-04-05 22:24:10|94327.6|94211.6|94345.9|94229.9|94345.9|94229.9|94322.7|94206.7|5
1649197460000|2022-04-05 22:24:20|94335.5|94219.5|94342.8|94226.8|94343.6|94227.6|94328.6|94212.6|13
1649197470000|2022-04-05 22:24:30|94343.9|94227.9|94355.8|94239.8|94366.8|94250.8|94342.2|94226.2|14
1649197480000|2022-04-05 22:24:40|94356|94240|94352.3|94236.3|94356|94240|94350.6|94234.6|10
1649197490000|2022-04-05 22:24:50|94352.5|94236.5|94351.4|94235.4|94352.5|94236.5|94331.7|94215.7|4
1649197500000|2022-04-05 22:25:00|94346.6|94230.6|94331.4|94215.4|94346.6|94230.6|94328.3|94212.3|13
1649197510000|2022-04-05 22:25:10|94327.9|94211.9|94341.6|94225.6|94341.6|94225.6|94327.1|94211.1|16
1649197520000|2022-04-05 22:25:20|94342.1|94226.1|94358.7|94242.7|94362.7|94246.7|94339.1|94223.1|31
1649197530000|2022-04-05 22:25:30|94359|94243|94355.5|94239.5|94363.9|94247.9|94351.3|94235.3|34
1649197540000|2022-04-05 22:25:40|94356.3|94240.3|94334.4|94218.4|94358|94242|94333|94217|21
1649197550000|2022-04-05 22:25:50|94334.1|94218.1|94339.3|94223.3|94344.4|94228.4|94331.1|94215.1|27
1649197560000|2022-04-05 22:26:00|94339.9|94223.9|94334.7|94218.7|94339.9|94223.9|94333.6|94217.6|9
1649197570000|2022-04-05 22:26:10|94340.5|94224.5|94369.4|94253.4|94381.2|94265.2|94329.9|94213.9|7
1649197580000|2022-04-05 22:26:20|94369.3|94253.3|94345.9|94229.9|94369.3|94253.3|94344.5|94228.5|25
1649197590000|2022-04-05 22:26:30|94346|94230|94351|94235|94364.5|94248.5|94343.5|94227.5|31
1649197600000|2022-04-05 22:26:40|94351.6|94235.6|94340.7|94224.7|94353.3|94237.3|94329.6|94213.6|26
1649197610000|2022-04-05 22:26:50|94338.3|94222.3|94338|94222|94338.4|94222.4|94329.6|94213.6|23
1649197620000|2022-04-05 22:27:00|94330.3|94214.3|94340.9|94224.9|94343|94227|94330.3|94214.3|13
1649197630000|2022-04-05 22:27:10|94339.4|94223.4|94361|94245|94367.7|94251.7|94339.4|94223.4|10
1649197640000|2022-04-05 22:27:20|94359.1|94243.1|94362.3|94246.3|94363.8|94247.8|94352.6|94236.6|17
1649197650000|2022-04-05 22:27:30|94357.3|94241.3|94335.5|94219.5|94364.4|94248.4|94335.5|94219.5|28
1649197660000|2022-04-05 22:27:40|94335.4|94219.4|94339.8|94223.8|94340.5|94224.5|94321.6|94205.6|22
1649197670000|2022-04-05 22:27:50|94340.1|94224.1|94341.6|94225.6|94345.5|94229.5|94334.3|94218.3|14
1649197680000|2022-04-05 22:28:00|94340.7|94224.7|94365.8|94249.8|94365.8|94249.8|94328.3|94212.3|13
1649197690000|2022-04-05 22:28:10|94365.6|94249.6|94351.8|94235.8|94365.6|94249.6|94351.8|94235.8|18
1649197700000|2022-04-05 22:28:20|94354.7|94238.7|94351|94235|94356.7|94240.7|94342.7|94226.7|28
1649197710000|2022-04-05 22:28:30|94349.3|94233.3|94318|94202|94352.9|94236.9|94313.8|94197.8|17
1649197720000|2022-04-05 22:28:40|94319.4|94203.4|94335.7|94219.7|94335.9|94219.9|94316.6|94200.6|8
1649197730000|2022-04-05 22:28:50|94333.3|94217.3|94333.7|94217.7|94333.7|94217.7|94326|94210|5
1649197740000|2022-04-05 22:29:00|94327.5|94211.5|94354.8|94238.8|94354.9|94238.9|94327.5|94211.5|12
1649197750000|2022-04-05 22:29:10|94347.6|94231.6|94348.1|94232.1|94354.7|94238.7|94341.1|94225.1|30
1649197760000|2022-04-05 22:29:20|94348.2|94232.2|94330.1|94214.1|94359.8|94243.8|94330.1|94214.1|25
1649197770000|2022-04-05 22:29:30|94322.9|94206.9|94335.5|94219.5|94343.8|94227.8|94322.9|94206.9|5
1649197780000|2022-04-05 22:29:40|94321.7|94205.7|94344.6|94228.6|94344.6|94228.6|94321.7|94205.7|9
1649197790000|2022-04-05 22:29:50|94338.6|94222.6|94350.8|94234.8|94350.8|94234.8|94331.8|94215.8|4
1649197800000|2022-04-05 22:30:00|94346.1|94230.1|94341.5|94225.5|94364.1|94248.1|94337.5|94221.5|44
1649197810000|2022-04-05 22:30:10|94343.4|94227.4|94340.4|94224.4|94345.1|94229.1|94339.3|94223.3|31
1649197820000|2022-04-05 22:30:20|94339.5|94223.5|94329.1|94213.1|94354.1|94238.1|94318.8|94202.8|39
1649197830000|2022-04-05 22:30:30|94330.9|94214.9|94333.2|94217.2|94333.2|94217.2|94321.8|94205.8|25
1649197840000|2022-04-05 22:30:40|94333.3|94217.3|94326.8|94210.8|94333.3|94217.3|94324.6|94208.6|14
1649197850000|2022-04-05 22:30:50|94328|94212|94347.4|94231.4|94348.2|94232.2|94323.5|94207.5|25
1649197860000|2022-04-05 22:31:00|94347.2|94231.2|94339.7|94223.7|94351.1|94235.1|94339.6|94223.6|51
1649197870000|2022-04-05 22:31:10|94340.8|94224.8|94319.2|94203.2|94342.9|94226.9|94315.8|94199.8|22
1649197880000|2022-04-05 22:31:20|94333.3|94217.3|94327.2|94211.2|94333.3|94217.3|94325.1|94209.1|16
1649197890000|2022-04-05 22:31:30|94321.5|94205.5|94321.4|94205.4|94322.7|94206.7|94320.3|94204.3|5
1649197900000|2022-04-05 22:31:40|94337|94221|94342|94226|94342|94226|94328.8|94212.8|5
1649197910000|2022-04-05 22:31:50|94348|94232|94334.9|94218.9|94348|94232|94333.2|94217.2|13
1649197920000|2022-04-05 22:32:00|94339.5|94223.5|94339.5|94223.5|94339.7|94223.7|94332.4|94216.4|10
1649197930000|2022-04-05 22:32:10|94337.5|94221.5|94341.8|94225.8|94349|94233|94336.4|94220.4|7
1649197940000|2022-04-05 22:32:20|94343.8|94227.8|94349.1|94233.1|94349.1|94233.1|94343.8|94227.8|6
1649197950000|2022-04-05 22:32:30|94350.3|94234.3|94345.3|94229.3|94352.6|94236.6|94343.7|94227.7|12
1649197960000|2022-04-05 22:32:40|94351.8|94235.8|94348|94232|94351.8|94235.8|94342|94226|10
1649197970000|2022-04-05 22:32:50|94344.8|94228.8|94338.2|94222.2|94344.8|94228.8|94327.7|94211.7|12
1649197980000|2022-04-05 22:33:00|94341.1|94225.1|94344.5|94228.5|94351.7|94235.7|94338|94222|12
1649197990000|2022-04-05 22:33:10|94345.3|94229.3|94338.7|94222.7|94345.3|94229.3|94338.4|94222.4|3
1649198000000|2022-04-05 22:33:20|94342|94226|94343.5|94227.5|94370.2|94254.2|94342|94226|6
1649198010000|2022-04-05 22:33:30|94354.2|94238.2|94346.1|94230.1|94354.2|94238.2|94344.7|94228.7|9
1649198020000|2022-04-05 22:33:40|94347.6|94231.6|94330.7|94214.7|94349.2|94233.2|94328.7|94212.7|15
1649198030000|2022-04-05 22:33:50|94333.3|94217.3|94341.6|94225.6|94358.3|94242.3|94333.3|94217.3|11
1649198040000|2022-04-05 22:34:00|94343.8|94227.8|94343.7|94227.7|94348.2|94232.2|94342.8|94226.8|5
1649198050000|2022-04-05 22:34:10|94336.9|94220.9|94343.8|94227.8|94348|94232|94333.2|94217.2|9
1649198060000|2022-04-05 22:34:20|94341.3|94225.3|94341.6|94225.6|94343|94227|94337.4|94221.4|6
1649198070000|2022-04-05 22:34:30|94339.2|94223.2|94350.2|94234.2|94360.2|94244.2|94337|94221|6
1649198080000|2022-04-05 22:34:40|94350.5|94234.5|94337.2|94221.2|94350.5|94234.5|94331|94215|16
1649198090000|2022-04-05 22:34:50|94337.1|94221.1|94340.6|94224.6|94354.3|94238.3|94334.1|94218.1|18
1649198100000|2022-04-05 22:35:00|94346.8|94230.8|94341.8|94225.8|94346.8|94230.8|94340.3|94224.3|18
1649198110000|2022-04-05 22:35:10|94342.4|94226.4|94336.3|94220.3|94343.4|94227.4|94334.8|94218.8|22
1649198120000|2022-04-05 22:35:20|94335|94219|94337.8|94221.8|94359.7|94243.7|94335|94219|11
1649198130000|2022-04-05 22:35:30|94338.9|94222.9|94332.1|94216.1|94338.9|94222.9|94330.9|94214.9|24
1649198140000|2022-04-05 22:35:40|94333.1|94217.1|94337.5|94221.5|94342.8|94226.8|94333|94217|30
1649198150000|2022-04-05 22:35:50|94339.2|94223.2|94335.1|94219.1|94339.7|94223.7|94334.2|94218.2|17
1649198160000|2022-04-05 22:36:00|94331.8|94215.8|94338.2|94222.2|94344.9|94228.9|94331.3|94215.3|11
1649198170000|2022-04-05 22:36:10|94337.9|94221.9|94339.5|94223.5|94344.2|94228.2|94335.9|94219.9|13
1649198180000|2022-04-05 22:36:20|94336.7|94220.7|94336.6|94220.6|94341.5|94225.5|94334.9|94218.9|13
1649198190000|2022-04-05 22:36:30|94336.1|94220.1|94333.3|94217.3|94340|94224|94333.3|94217.3|9
1649198200000|2022-04-05 22:36:40|94334.7|94218.7|94334.5|94218.5|94347.9|94231.9|94334.3|94218.3|21
1649198210000|2022-04-05 22:36:50|94337.9|94221.9|94338.2|94222.2|94340|94224|94334|94218|19
1649198220000|2022-04-05 22:37:00|94338|94222|94333.9|94217.9|94338|94222|94333.4|94217.4|11
1649198230000|2022-04-05 22:37:10|94334.9|94218.9|94334.3|94218.3|94340.8|94224.8|94332.8|94216.8|13
1649198240000|2022-04-05 22:37:20|94334.2|94218.2|94341.3|94225.3|94345.6|94229.6|94331.9|94215.9|21
1649198250000|2022-04-05 22:37:30|94342.2|94226.2|94341.8|94225.8|94347.8|94231.8|94335.5|94219.5|19
1649198260000|2022-04-05 22:37:40|94341.7|94225.7|94332.3|94216.3|94343.2|94227.2|94331.8|94215.8|17
1649198270000|2022-04-05 22:37:50|94330.9|94214.9|94330.7|94214.7|94331.6|94215.6|94330.4|94214.4|10
1649198280000|2022-04-05 22:38:00|94326.5|94210.5|94333.8|94217.8|94343.4|94227.4|94326.5|94210.5|14
1649198290000|2022-04-05 22:38:10|94333.2|94217.2|94331.8|94215.8|94346.1|94230.1|94331.4|94215.4|19
1649198300000|2022-04-05 22:38:20|94332.9|94216.9|94324.5|94208.5|94332.9|94216.9|94320.1|94204.1|6
1649198310000|2022-04-05 22:38:30|94323.3|94207.3|94337.6|94221.6|94342.1|94226.1|94323.3|94207.3|9
1649198320000|2022-04-05 22:38:40|94335.7|94219.7|94337|94221|94340.4|94224.4|94333.6|94217.6|9
1649198330000|2022-04-05 22:38:50|94334.6|94218.6|94332.6|94216.6|94338.6|94222.6|94332|94216|24
1649198340000|2022-04-05 22:39:00|94332.9|94216.9|94331.8|94215.8|94343.6|94227.6|94329.5|94213.5|17
1649198350000|2022-04-05 22:39:10|94336.5|94220.5|94337.5|94221.5|94340.3|94224.3|94333.3|94217.3|22
1649198360000|2022-04-05 22:39:20|94335.1|94219.1|94336.4|94220.4|94337.3|94221.3|94333.2|94217.2|8
1649198370000|2022-04-05 22:39:30|94337.2|94221.2|94331.1|94215.1|94337.2|94221.2|94331.1|94215.1|6
1649198380000|2022-04-05 22:39:40|94332.3|94216.3|94332|94216|94332.8|94216.8|94330.7|94214.7|10
1649198390000|2022-04-05 22:39:50|94329.6|94213.6|94333.3|94217.3|94337.7|94221.7|94329.4|94213.4|19
1649198400000|2022-04-05 22:40:00|94336.7|94220.7|94330.7|94214.7|94336.7|94220.7|94328.9|94212.9|15
1649198410000|2022-04-05 22:40:10|94331.3|94215.3|94338.9|94222.9|94345.7|94229.7|94331.3|94215.3|30
1649198420000|2022-04-05 22:40:20|94339.5|94223.5|94339|94223|94341.7|94225.7|94338.7|94222.7|21
1649198430000|2022-04-05 22:40:30|94338.7|94222.7|94338.5|94222.5|94339.9|94223.9|94338.5|94222.5|14
1649198440000|2022-04-05 22:40:40|94339.3|94223.3|94334.2|94218.2|94343|94227|94334.2|94218.2|21
1649198450000|2022-04-05 22:40:50|94335|94219|94334.5|94218.5|94335|94219|94333.6|94217.6|12
1649198460000|2022-04-05 22:41:00|94334|94218|94342.6|94226.6|94342.9|94226.9|94334|94218|16
1649198470000|2022-04-05 22:41:10|94341.5|94225.5|94331.9|94215.9|94341.5|94225.5|94331.6|94215.6|18
1649198480000|2022-04-05 22:41:20|94332.2|94216.2|94331.4|94215.4|94333.6|94217.6|94327.6|94211.6|18
1649198490000|2022-04-05 22:41:30|94331.5|94215.5|94329.8|94213.8|94331.8|94215.8|94329.4|94213.4|19
1649198500000|2022-04-05 22:41:40|94329.3|94213.3|94327.5|94211.5|94331.8|94215.8|94327.2|94211.2|30
1649198510000|2022-04-05 22:41:50|94327.7|94211.7|94327.4|94211.4|94328.5|94212.5|94327.4|94211.4|9
1649198520000|2022-04-05 22:42:00|94334|94218|94333.2|94217.2|94335.3|94219.3|94330.6|94214.6|19
1649198530000|2022-04-05 22:42:10|94332.8|94216.8|94331.1|94215.1|94332.8|94216.8|94329.7|94213.7|7
1649198540000|2022-04-05 22:42:20|94335.2|94219.2|94333.4|94217.4|94335.7|94219.7|94330.7|94214.7|8
1649198550000|2022-04-05 22:42:30|94334.4|94218.4|94332.4|94216.4|94334.4|94218.4|94328|94212|17
1649198560000|2022-04-05 22:42:40|94332|94216|94330.5|94214.5|94332.8|94216.8|94329.6|94213.6|15
1649198570000|2022-04-05 22:42:50|94330.3|94214.3|94332.8|94216.8|94334.3|94218.3|94329.3|94213.3|30
1649198580000|2022-04-05 22:43:00|94332.1|94216.1|94334.4|94218.4|94334.6|94218.6|94329.2|94213.2|23
1649198590000|2022-04-05 22:43:10|94330.9|94214.9|94328.9|94212.9|94330.9|94214.9|94328.4|94212.4|13
1649198600000|2022-04-05 22:43:20|94334.5|94218.5|94334.5|94218.5|94337.6|94221.6|94333|94217|11
1649198610000|2022-04-05 22:43:30|94333.6|94217.6|94329.2|94213.2|94334.8|94218.8|94329.2|94213.2|12
1649198620000|2022-04-05 22:43:40|94326.7|94210.7|94337.6|94221.6|94337.6|94221.6|94326.3|94210.3|11
1649198630000|2022-04-05 22:43:50|94334.9|94218.9|94327.5|94211.5|94334.9|94218.9|94322|94206|14
1649198640000|2022-04-05 22:44:00|94327.8|94211.8|94327.7|94211.7|94328.8|94212.8|94327.4|94211.4|8
1649198650000|2022-04-05 22:44:10|94327.9|94211.9|94327.7|94211.7|94328.2|94212.2|94326.6|94210.6|19
1649198660000|2022-04-05 22:44:20|94327.4|94211.4|94330.1|94214.1|94333.8|94217.8|94327.2|94211.2|19
1649198670000|2022-04-05 22:44:30|94329.9|94213.9|94328.3|94212.3|94329.9|94213.9|94327|94211|14
1649198680000|2022-04-05 22:44:40|94328|94212|94324.4|94208.4|94328.9|94212.9|94324.4|94208.4|7
1649198690000|2022-04-05 22:44:50|94325.3|94209.3|94329.2|94213.2|94333.2|94217.2|94325.3|94209.3|18
1649198700000|2022-04-05 22:45:00|94329.8|94213.8|94333.3|94217.3|94334.6|94218.6|94329.6|94213.6|30
1649198710000|2022-04-05 22:45:10|94332.8|94216.8|94333.7|94217.7|94333.7|94217.7|94332.2|94216.2|7
1649198720000|2022-04-05 22:45:20|94331.3|94215.3|94332.9|94216.9|94337.5|94221.5|94330.6|94214.6|13
1649198730000|2022-04-05 22:45:30|94333.2|94217.2|94330.2|94214.2|94333.6|94217.6|94329.8|94213.8|20
1649198740000|2022-04-05 22:45:40|94330|94214|94333.4|94217.4|94334.3|94218.3|94327.3|94211.3|24
1649198750000|2022-04-05 22:45:50|94331.7|94215.7|94333.4|94217.4|94337.8|94221.8|94331.7|94215.7|9
1649198760000|2022-04-05 22:46:00|94332.4|94216.4|94332.9|94216.9|94333.5|94217.5|94331.8|94215.8|8
1649198770000|2022-04-05 22:46:10|94333.5|94217.5|94330|94214|94333.5|94217.5|94329.9|94213.9|7
1649198780000|2022-04-05 22:46:20|94330.1|94214.1|94332.3|94216.3|94333.1|94233.5|94327.5|94214.1|14
1649198790000|2022-04-05 22:46:30|94332.4|94216.4|94329.5|94213.5|94334.5|94218.5|94329.5|94213.5|17
1649198800000|2022-04-05 22:46:40|94329|94213|94330.5|94214.5|94338.1|94222.1|94329|94213|24
1649198810000|2022-04-05 22:46:50|94331.4|94215.4|94329.3|94213.3|94331.5|94215.5|94329.3|94213.3|6
1649198820000|2022-04-05 22:47:00|94329.2|94213.2|94330.2|94214.2|94330.5|94214.5|94328.8|94212.8|16
1649198830000|2022-04-05 22:47:10|94340.6|94224.6|94333.6|94217.6|94340.6|94224.6|94332.4|94216.4|17
1649198840000|2022-04-05 22:47:20|94333.8|94217.8|94333|94217|94333.8|94217.8|94332.3|94216.3|8
1649198850000|2022-04-05 22:47:30|94334.1|94218.1|94335|94219|94337.5|94221.5|94333.4|94217.4|18
1649198860000|2022-04-05 22:47:40|94333.8|94217.8|94330.4|94214.4|94333.8|94217.8|94329.2|94213.2|13
1649198870000|2022-04-05 22:47:50|94330.8|94214.8|94330.6|94214.6|94331.2|94215.2|94330.1|94214.1|10
1649198880000|2022-04-05 22:48:00|94330.1|94214.1|94328.7|94212.7|94336.7|94220.7|94328.7|94212.7|17
1649198890000|2022-04-05 22:48:10|94328.3|94212.3|94327.4|94211.4|94328.7|94212.7|94327.4|94211.4|12
1649198900000|2022-04-05 22:48:20|94327.6|94211.6|94332.1|94216.1|94335|94219|94327.6|94211.6|8
1649198910000|2022-04-05 22:48:30|94330.4|94214.4|94332.9|94216.9|94337.2|94221.2|94330.4|94214.4|10
1649198920000|2022-04-05 22:48:40|94330.4|94214.4|94328|94212|94332.4|94216.4|94328|94212|9
1649198930000|2022-04-05 22:48:50|94327.8|94211.8|94328.2|94212.2|94329.2|94213.2|94327.8|94211.8|7
1649198940000|2022-04-05 22:49:00|94328.7|94212.7|94328.3|94212.3|94337.8|94221.8|94328.1|94212.1|11
1649198950000|2022-04-05 22:49:10|94328.8|94212.8|94330.9|94214.9|94335.7|94219.7|94327.9|94211.9|21
1649198960000|2022-04-05 22:49:20|94331|94215|94327.2|94211.2|94331.1|94215.1|94324.2|94208.2|13
1649198970000|2022-04-05 22:49:30|94338.2|94222.2|94330.4|94214.4|94338.2|94222.2|94329.9|94213.9|13
1649198980000|2022-04-05 22:49:40|94331.4|94215.4|94332.5|94216.5|94332.7|94216.7|94330.1|94214.1|13
1649198990000|2022-04-05 22:49:50|94333|94217|94330.8|94214.8|94333|94217|94330.1|94214.1|11
1649199000000|2022-04-05 22:50:00|94335.3|94219.3|94334.1|94218.1|94337.2|94221.2|94331.9|94215.9|35
1649199010000|2022-04-05 22:50:10|94334.3|94218.3|94330.2|94214.2|94334.7|94218.7|94330.2|94214.2|19
1649199020000|2022-04-05 22:50:20|94329.3|94213.3|94335.1|94219.1|94335.4|94219.4|94329.3|94213.3|19
1649199030000|2022-04-05 22:50:30|94335.2|94219.2|94335.8|94219.8|94338|94222|94335.2|94219.2|17
1649199040000|2022-04-05 22:50:40|94335.6|94219.6|94337.7|94221.7|94339.3|94223.3|94335.6|94219.6|11
1649199050000|2022-04-05 22:50:50|94337.8|94221.8|94336.6|94220.6|94338.1|94222.1|94336.5|94220.5|15
1649199060000|2022-04-05 22:51:00|94336.4|94220.4|94340.6|94224.6|94340.6|94224.6|94335.7|94219.7|11
1649199070000|2022-04-05 22:51:10|94340.2|94224.2|94344.5|94228.5|94345.8|94229.8|94340.2|94224.2|7
1649199080000|2022-04-05 22:51:20|94342.4|94226.4|94335|94219|94343.9|94227.9|94335|94219|8
1649199090000|2022-04-05 22:51:30|94335.1|94219.1|94335.9|94219.9|94339.5|94223.5|94334.8|94218.8|18
1649199100000|2022-04-05 22:51:40|94335.5|94219.5|94334.2|94218.2|94335.7|94219.7|94333.2|94217.2|18
1649199110000|2022-04-05 22:51:50|94340.9|94228.3|94337.3|94221.3|94340.9|94228.3|94336.6|94220.6|19
1649199120000|2022-04-05 22:52:00|94338.4|94222.4|94339.6|94223.6|94339.6|94223.6|94333.3|94217.3|13
1649199130000|2022-04-05 22:52:10|94338.3|94222.3|94334.9|94218.9|94338.3|94222.3|94334.6|94218.6|20
1649199140000|2022-04-05 22:52:20|94335.5|94219.5|94336.4|94220.4|94339.8|94225.8|94335.5|94219.5|17
1649199150000|2022-04-05 22:52:30|94337|94221|94335.3|94219.3|94337|94221|94335.3|94219.3|18
1649199160000|2022-04-05 22:52:40|94335.2|94219.2|94335.2|94219.2|94335.3|94219.3|94335.2|94219.2|3
1649199170000|2022-04-05 22:52:50|94335.1|94219.1|94335.8|94219.8|94340.9|94224.9|94335.1|94219.1|15
1649199180000|2022-04-05 22:53:00|94336.5|94220.5|94335|94219|94336.5|94220.5|94329.4|94213.4|11
1649199190000|2022-04-05 22:53:10|94334.7|94218.7|94334.1|94218.1|94334.7|94218.7|94334.1|94218.1|15
1649199200000|2022-04-05 22:53:20|94333.9|94217.9|94337.3|94221.3|94338.6|94222.6|94333.8|94217.8|17
1649199210000|2022-04-05 22:53:30|94337.4|94221.4|94337|94221|94337.8|94221.8|94336.9|94220.9|9
1649199220000|2022-04-05 22:53:40|94339.2|94226.1|94337.4|94221.4|94339.5|94226.8|94337.3|94221.3|7
1649199230000|2022-04-05 22:53:50|94334.7|94218.7|94341.7|94225.7|94341.7|94225.7|94333.5|94217.5|7
1649199240000|2022-04-05 22:54:00|94339|94223|94336.4|94220.4|94339.8|94223.8|94336.2|94220.2|8
1649199250000|2022-04-05 22:54:10|94334.7|94235.4|94339.4|94223.4|94339.6|94235.9|94334.6|94220.6|9
1649199260000|2022-04-05 22:54:20|94338.3|94222.3|94336.6|94220.6|94338.3|94222.3|94335.9|94219.9|14
1649199270000|2022-04-05 22:54:30|94336.8|94220.8|94337.5|94221.5|94339.6|94229.1|94334.6|94218.6|7
1649199280000|2022-04-05 22:54:40|94338|94222|94334.7|94218.7|94338|94222|94334.1|94218.1|13
1649199290000|2022-04-05 22:54:50|94334.6|94218.6|94339.6|94223.6|94347.2|94231.2|94334.2|94218.2|10
1649199300000|2022-04-05 22:55:00|94340.3|94224.3|94338.3|94222.3|94340.3|94224.3|94338.3|94222.3|10
1649199310000|2022-04-05 22:55:10|94338.5|94222.5|94334.6|94218.6|94338.5|94222.5|94334.6|94218.6|9
1649199320000|2022-04-05 22:55:20|94334.8|94218.8|94340|94224|94341.9|94225.9|94334.5|94218.5|11
1649199330000|2022-04-05 22:55:30|94339.9|94223.9|94335.5|94219.5|94339.9|94223.9|94334.7|94218.7|13
1649199340000|2022-04-05 22:55:40|94334.4|94218.4|94341.7|94225.7|94344.2|94228.2|94334.3|94218.3|16
1649199350000|2022-04-05 22:55:50|94339.3|94223.3|94334.6|94218.6|94339.3|94223.3|94334.6|94218.6|12
1649199360000|2022-04-05 22:56:00|94334.4|94218.4|94341.2|94225.2|94342|94226|94334.4|94218.4|15
1649199370000|2022-04-05 22:56:10|94340.9|94224.9|94336|94220|94340.9|94224.9|94336|94220|16
1649199380000|2022-04-05 22:56:20|94335.6|94219.6|94333.9|94217.9|94337.1|94221.1|94333.9|94217.9|24
1649199390000|2022-04-05 22:56:30|94334.6|94218.6|94332.3|94216.3|94334.6|94218.6|94332.3|94216.3|2
1649199400000|2022-04-05 22:56:40|94332.2|94216.2|94334.5|94218.5|94336.3|94220.3|94331.9|94215.9|12
1649199410000|2022-04-05 22:56:50|94333.6|94217.6|94335.2|94219.2|94335.2|94219.2|94333.6|94217.6|6
1649199420000|2022-04-05 22:57:00|94335.4|94219.4|94336.9|94220.9|94337.6|94221.6|94334.1|94218.1|15
1649199430000|2022-04-05 22:57:10|94336.5|94220.5|94330.9|94239.3|94337.5|94239.3|94330.9|94219.4|13
1649199440000|2022-04-05 22:57:20|94330.7|94237.4|94337.8|94221.8|94337.8|94237.4|94330.2|94221.5|8
1649199450000|2022-04-05 22:57:30|94337.4|94221.4|94343.6|94227.6|94343.6|94227.6|94336.9|94220.9|8
1649199460000|2022-04-05 22:57:40|94345.1|94229.1|94341.5|94225.5|94345.1|94229.1|94332.7|94216.7|20
1649199470000|2022-04-05 22:57:50|94341.6|94225.6|94340.8|94224.8|94342.7|94226.7|94340.4|94224.4|21
1649199480000|2022-04-05 22:58:00|94341.6|94225.6|94338.8|94222.8|94341.8|94225.8|94338.8|94222.8|9
1649199490000|2022-04-05 22:58:10|94338.3|94222.3|94344|94228|94344|94228|94337.7|94221.7|17
1649199500000|2022-04-05 22:58:20|94344.1|94228.1|94340.6|94224.6|94344.1|94228.1|94339.5|94223.5|14
1649199510000|2022-04-05 22:58:30|94340.3|94224.3|94336.9|94220.9|94340.3|94224.3|94334.4|94218.4|22
1649199520000|2022-04-05 22:58:40|94336.6|94220.6|94345.1|94229.1|94345.1|94229.1|94336.3|94220.3|13
1649199530000|2022-04-05 22:58:50|94344.9|94228.9|94339.8|94223.8|94344.9|94228.9|94339.8|94223.8|12
1649199540000|2022-04-05 22:59:00|94340.5|94224.5|94338.6|94222.6|94340.5|94224.5|94337.4|94221.4|11
1649199550000|2022-04-05 22:59:10|94338.5|94222.5|94338.3|94222.3|94338.5|94222.5|94337.5|94221.5|16
1649199560000|2022-04-05 22:59:20|94337.2|94221.2|94336.4|94220.4|94341|94225|94336.4|94220.4|13
1649199570000|2022-04-05 22:59:30|94337.7|94221.7|94336.2|94220.2|94337.9|94221.9|94335.6|94219.6|18
1649199580000|2022-04-05 22:59:40|94336.1|94220.1|94341.5|94225.5|94343.2|94227.2|94336|94220|15
1649199590000|2022-04-05 22:59:50|94342.2|94226.2|94338.4|94222.4|94342.4|94226.4|94338.4|94222.4|10
1649199600000|2022-04-05 23:00:00|94338.5|94222.5|94349.9|94233.9|94350.1|94234.1|94338.5|94222.5|29
1649199610000|2022-04-05 23:00:10|94344|94228|94352.6|94236.6|94352.6|94236.6|94343.3|94227.3|7
1649199620000|2022-04-05 23:00:20|94356.1|94240.1|94346.5|94230.5|94356.1|94240.1|94346.5|94230.5|12
1649199630000|2022-04-05 23:00:30|94346.8|94230.8|94343.5|94227.5|94347.7|94231.7|94343.5|94227.5|5
1649199640000|2022-04-05 23:00:40|94343.6|94227.6|94345.6|94229.6|94355.5|94239.5|94343.5|94227.5|18
1649199650000|2022-04-05 23:00:50|94345|94229|94344.3|94228.3|94345|94229|94343.8|94227.8|13
1649199660000|2022-04-05 23:01:00|94344.6|94228.6|94343.3|94227.3|94347.8|94231.8|94343.2|94227.2|22
1649199670000|2022-04-05 23:01:10|94344|94228|94339.4|94223.4|94344.1|94228.1|94339.1|94223.1|14
1649199680000|2022-04-05 23:01:20|94339.6|94223.6|94339.4|94223.4|94340|94224|94339.2|94223.2|7
1649199690000|2022-04-05 23:01:30|94339.1|94223.1|94339|94223|94349.1|94233.1|94338|94222|19
1649199700000|2022-04-05 23:01:40|94340|94224|94339.3|94223.3|94340.1|94224.1|94338.8|94222.8|12
1649199710000|2022-04-05 23:01:50|94339.1|94223.1|94340.2|94224.2|94351.5|94235.5|94339.1|94223.1|15
1649199720000|2022-04-05 23:02:00|94340.5|94224.5|94340.8|94224.8|94343|94227|94340.4|94224.4|14
1649199730000|2022-04-05 23:02:10|94341.1|94225.1|94343.9|94227.9|94348.3|94232.3|94340.8|94224.8|17
1649199740000|2022-04-05 23:02:20|94342.5|94226.5|94339.6|94223.6|94342.7|94226.7|94338.5|94222.5|14
1649199750000|2022-04-05 23:02:30|94339.4|94223.4|94338.3|94222.3|94347|94231|94338.3|94222.3|11
1649199760000|2022-04-05 23:02:40|94339.6|94223.6|94339.9|94223.9|94339.9|94223.9|94338.8|94222.8|5
1649199770000|2022-04-05 23:02:50|94339.2|94223.2|94339.8|94223.8|94339.8|94223.8|94339|94223|3
1649199780000|2022-04-05 23:03:00|94339.4|94223.4|94343.5|94227.5|94350.8|94234.8|94338.5|94222.5|18
1649199790000|2022-04-05 23:03:10|94339.7|94223.7|94340.9|94224.9|94341.1|94225.1|94339.7|94223.7|13
1649199800000|2022-04-05 23:03:20|94340.8|94224.8|94344.7|94228.7|94346.7|94230.7|94338.4|94222.4|7
1649199810000|2022-04-05 23:03:30|94343.2|94227.2|94339.4|94223.4|94344.2|94228.2|94338.3|94222.3|8
1649199820000|2022-04-05 23:03:40|94340|94224|94344.3|94228.3|94346.7|94230.7|94339.5|94223.5|5
1649199830000|2022-04-05 23:03:50|94343|94227|94343.5|94227.5|94344.9|94228.9|94340.6|94224.6|8
1649199840000|2022-04-05 23:04:00|94343.6|94227.6|94341.1|94225.1|94344.3|94228.3|94339.9|94223.9|15
1649199850000|2022-04-05 23:04:10|94341.2|94225.2|94337.6|94221.6|94342.3|94226.3|94337.6|94221.6|15
1649199860000|2022-04-05 23:04:20|94338.3|94222.3|94338.8|94222.8|94340.7|94224.7|94338.3|94222.3|19
1649199870000|2022-04-05 23:04:30|94345.2|94229.2|94343|94227|94345.2|94229.2|94341.1|94225.1|12
1649199880000|2022-04-05 23:04:40|94342.5|94226.5|94341.1|94225.1|94343|94227|94340.7|94224.7|10
1649199890000|2022-04-05 23:04:50|94346.6|94230.6|94339.1|94223.1|94348.1|94232.1|94338|94222|14
1649199900000|2022-04-05 23:05:00|94339.2|94223.2|94338.7|94222.7|94339.8|94223.8|94338.5|94222.5|16
1649199910000|2022-04-05 23:05:10|94338.3|94222.3|94340.2|94224.2|94340.2|94224.2|94338.3|94222.3|13
1649199920000|2022-04-05 23:05:20|94340.4|94224.4|94341.5|94225.5|94351.8|94235.8|94340.4|94224.4|8
1649199930000|2022-04-05 23:05:30|94343|94227|94341.6|94225.6|94343|94227|94341.6|94225.6|7
1649199940000|2022-04-05 23:05:40|94339|94223|94339|94223|94344.9|94228.9|94338.8|94222.8|17
1649199950000|2022-04-05 23:05:50|94339.3|94223.3|94338.5|94222.5|94339.7|94223.7|94337.9|94221.9|15
1649199960000|2022-04-05 23:06:00|94338.9|94222.9|94339.3|94223.3|94339.4|94223.4|94338|94222|14
1649199970000|2022-04-05 23:06:10|94339.4|94223.4|94343.7|94227.7|94347.4|94231.4|94339|94223|14
1649199980000|2022-04-05 23:06:20|94343.9|94227.9|94343.2|94227.2|94345.1|94229.1|94342.7|94226.7|13
1649199990000|2022-04-05 23:06:30|94339.9|94223.9|94342.4|94226.4|94347.5|94231.5|94339.9|94223.9|12
1649200000000|2022-04-05 23:06:40|94342.8|94226.8|94337.8|94221.8|94342.8|94226.8|94337.6|94221.6|15
1649200010000|2022-04-05 23:06:50|94338.3|94222.3|94343.7|94227.7|94348.8|94232.8|94338.2|94222.2|19
1649200020000|2022-04-05 23:07:00|94343.8|94227.8|94341.2|94225.2|94343.8|94227.8|94340.5|94224.5|22
1649200030000|2022-04-05 23:07:10|94341.3|94225.3|94340.7|94224.7|94341.6|94225.6|94339.3|94223.3|18
1649200040000|2022-04-05 23:07:20|94340.5|94224.5|94346.8|94230.8|94350.1|94234.1|94340.3|94224.3|27
1649200050000|2022-04-05 23:07:30|94347.1|94231.1|94340.4|94224.4|94347.1|94231.1|94339.6|94223.6|18
1649200060000|2022-04-05 23:07:40|94341.1|94225.1|94339.3|94223.3|94341.1|94225.1|94339.1|94223.1|4
1649200070000|2022-04-05 23:07:50|94339.6|94223.6|94339.1|94223.1|94340|94224|94338.6|94222.6|13
1649200080000|2022-04-05 23:08:00|94339.2|94223.2|94339.6|94223.6|94343|94227|94338.9|94222.9|16
1649200090000|2022-04-05 23:08:10|94339.8|94223.8|94344.8|94228.8|94344.8|94228.8|94339.8|94223.8|11
1649200100000|2022-04-05 23:08:20|94343.9|94227.9|94344|94228|94346|94230|94342.4|94226.4|14
1649200110000|2022-04-05 23:08:30|94343.2|94227.2|94345.2|94229.2|94345.7|94229.7|94340.8|94224.8|9
1649200120000|2022-04-05 23:08:40|94344.7|94228.7|94343.5|94227.5|94346.4|94230.4|94343|94227|10
1649200130000|2022-04-05 23:08:50|94342.5|94226.5|94342.7|94226.7|94343.1|94227.1|94342.5|94226.5|8
1649200140000|2022-04-05 23:09:00|94341.5|94225.5|94341.1|94225.1|94342.4|94226.4|94339.1|94223.1|9
1649200150000|2022-04-05 23:09:10|94341.4|94225.4|94345|94229|94345.7|94229.7|94341.1|94225.1|16
1649200160000|2022-04-05 23:09:20|94343.4|94227.4|94342|94226|94343.4|94227.4|94342|94226|7
1649200170000|2022-04-05 23:09:30|94338.1|94222.1|94340.1|94224.1|94340.4|94224.4|94338.1|94222.1|9
1649200180000|2022-04-05 23:09:40|94339.5|94223.5|94349.3|94233.3|94352.7|94236.7|94339.3|94223.3|9
1649200190000|2022-04-05 23:09:50|94346.6|94230.6|94344.8|94228.8|94346.7|94230.7|94344.8|94228.8|13
1649200200000|2022-04-05 23:10:00|94344|94228|94339.3|94223.3|94344.2|94228.2|94338.7|94222.7|10
1649200210000|2022-04-05 23:10:10|94339.1|94223.1|94345.7|94229.7|94346.3|94230.3|94339|94223|12
1649200220000|2022-04-05 23:10:20|94344.2|94228.2|94343|94227|94344.5|94228.5|94337.9|94221.9|16
1649200230000|2022-04-05 23:10:30|94341.2|94225.2|94337.5|94221.5|94341.2|94225.2|94336.5|94220.5|7
1649200240000|2022-04-05 23:10:40|94337.8|94221.8|94347|94231|94347|94231|94337.8|94221.8|3
1649200250000|2022-04-05 23:10:50|94344|94228|94346|94230|94350.1|94234.1|94342.4|94226.4|16
1649200260000|2022-04-05 23:11:00|94345.7|94229.7|94352.5|94236.5|94353.9|94237.9|94344.7|94228.7|20
1649200270000|2022-04-05 23:11:10|94349.3|94233.3|94348.9|94232.9|94349.3|94233.3|94347.5|94231.5|5
1649200280000|2022-04-05 23:11:20|94353.3|94237.3|94347.2|94231.2|94353.3|94237.3|94340.7|94224.7|10
1649200290000|2022-04-05 23:11:30|94345.5|94229.5|94354.1|94238.1|94354.1|94238.1|94344.1|94228.1|6
1649200300000|2022-04-05 23:11:40|94352.2|94236.2|94352.6|94236.6|94352.6|94236.6|94347.7|94231.7|14
1649200310000|2022-04-05 23:11:50|94353|94237|94349.8|94234.9|94353|94237|94344.2|94228.2|18
1649200320000|2022-04-05 23:12:00|94348|94232.4|94347|94231|94350|94234|94345.3|94229.3|13
1649200330000|2022-04-05 23:12:10|94345.5|94229.5|94351.1|94235.1|94351.1|94235.1|94341.2|94225.2|7
1649200340000|2022-04-05 23:12:20|94348|94232|94343.5|94227.5|94348|94232|94343.5|94227.5|9
1649200350000|2022-04-05 23:12:30|94344.2|94228.2|94346.7|94230.7|94353.3|94237.3|94341.6|94225.6|20
1649200360000|2022-04-05 23:12:40|94353.4|94237.4|94341.5|94225.5|94353.4|94237.4|94341.5|94225.5|23
1649200370000|2022-04-05 23:12:50|94340.3|94224.3|94347.9|94231.9|94350.1|94234.1|94340.3|94224.3|15
1649200380000|2022-04-05 23:13:00|94343.6|94227.6|94343.2|94227.2|94354.8|94238.8|94342.8|94226.8|25
1649200390000|2022-04-05 23:13:10|94345.1|94229.1|94350.3|94234.3|94353.1|94237.1|94341.9|94225.9|20
1649200400000|2022-04-05 23:13:20|94350.9|94234.9|94346.2|94230.2|94358.4|94242.4|94342.6|94226.6|22
1649200410000|2022-04-05 23:13:30|94353|94237|94336.6|94220.6|94353|94237|94336.5|94220.5|20
1649200420000|2022-04-05 23:13:40|94335.9|94219.9|94337.6|94221.6|94338.2|94222.2|94335.8|94219.8|9
1649200430000|2022-04-05 23:13:50|94346.8|94230.8|94340.9|94224.9|94346.8|94230.8|94340.9|94224.9|9
1649200440000|2022-04-05 23:14:00|94340.5|94224.5|94337.5|94221.5|94341.4|94225.4|94337.3|94221.3|21
1649200450000|2022-04-05 23:14:10|94351.7|94235.7|94338.8|94222.8|94351.7|94235.7|94336.3|94220.3|19
1649200460000|2022-04-05 23:14:20|94338.1|94222.1|94338.8|94222.8|94339.6|94223.6|94338.1|94222.1|14
1649200470000|2022-04-05 23:14:30|94339.9|94223.9|94345.5|94229.5|94345.5|94229.5|94339|94223|17
1649200480000|2022-04-05 23:14:40|94343.9|94227.9|94343.2|94227.2|94344.3|94228.3|94343|94227|11
1649200490000|2022-04-05 23:14:50|94343.3|94227.3|94348.7|94232.7|94348.7|94232.7|94341.3|94225.3|7
1649200500000|2022-04-05 23:15:00|94346.6|94230.6|94343.5|94227.5|94349.5|94234.1|94342.3|94226.3|29
1649200510000|2022-04-05 23:15:10|94342.9|94226.9|94346.2|94230.2|94349.1|94233.9|94342.9|94226.9|21
1649200520000|2022-04-05 23:15:20|94347|94231|94346.1|94230.1|94350.7|94234.7|94345.1|94229.1|18
1649200530000|2022-04-05 23:15:30|94345|94229|94342.6|94226.6|94345|94229|94341.9|94225.9|14
1649200540000|2022-04-05 23:15:40|94342.7|94226.7|94343.6|94227.6|94345.4|94229.4|94342.6|94226.6|14
1649200550000|2022-04-05 23:15:50|94344.2|94228.2|94349.2|94233.2|94351|94235|94344.2|94228.2|13
1649200560000|2022-04-05 23:16:00|94347.8|94231.8|94342|94226|94351.8|94239.4|94341.2|94225.7|27
1649200570000|2022-04-05 23:16:10|94344.3|94228.3|94342.7|94226.7|94345|94229|94341.4|94225.4|17
1649200580000|2022-04-05 23:16:20|94342.2|94226.2|94346|94230|94349.7|94233.7|94342.2|94226.2|30
1649200590000|2022-04-05 23:16:30|94347.3|94231.3|94343.6|94227.6|94347.7|94231.7|94342.4|94226.4|18
1649200600000|2022-04-05 23:16:40|94343.5|94227.5|94342.1|94226.1|94343.5|94227.5|94340.6|94224.6|12
1649200610000|2022-04-05 23:16:50|94352.3|94236.3|94344.2|94228.2|94352.3|94236.3|94344.2|94228.2|14
1649200620000|2022-04-05 23:17:00|94344.9|94228.9|94344.9|94228.9|94346.4|94230.4|94344|94228|16
1649200630000|2022-04-05 23:17:10|94349.8|94233.8|94345.2|94229.2|94353|94237|94345.1|94229.1|14
1649200640000|2022-04-05 23:17:20|94344.7|94228.7|94343.8|94227.8|94351.3|94235.3|94343.8|94227.8|12
1649200650000|2022-04-05 23:17:30|94344.5|94228.5|94344.6|94228.6|94346.7|94230.7|94344.5|94228.5|6
1649200660000|2022-04-05 23:17:40|94343.6|94227.6|94343.3|94227.3|94346.7|94230.7|94343.2|94227.2|9
1649200670000|2022-04-05 23:17:50|94343.6|94227.6|94343.6|94227.6|94343.9|94227.9|94343|94227|8
1649200680000|2022-04-05 23:18:00|94343.8|94227.8|94346.7|94230.7|94347.1|94234.3|94339|94225.8|12
1649200690000|2022-04-05 23:18:10|94341.4|94225.4|94338.8|94222.8|94343.8|94227.8|94338.8|94222.8|7
1649200700000|2022-04-05 23:18:20|94339.7|94223.7|94343.3|94227.3|94344.7|94229.1|94339.7|94223.7|21
1649200710000|2022-04-05 23:18:30|94343.1|94227.1|94345.2|94229.2|94348.8|94234.2|94343.1|94227.1|21
1649200720000|2022-04-05 23:18:40|94344.6|94228.6|94345.8|94229.8|94352.2|94237.8|94342.7|94226.7|10
1649200730000|2022-04-05 23:18:50|94350.7|94240.9|94346.9|94230.9|94350.9|94240.9|94346.9|94230.9|8
1649200740000|2022-04-05 23:19:00|94353.5|94237.5|94344|94228|94353.5|94237.5|94344|94228|11
1649200750000|2022-04-05 23:19:10|94343.6|94227.6|94343.6|94227.6|94346.1|94230.1|94342.6|94226.6|10
1649200760000|2022-04-05 23:19:20|94347|94231|94343.1|94227.1|94347|94231|94342.8|94226.8|10
1649200770000|2022-04-05 23:19:30|94343.3|94227.3|94348|94232|94349|94233|94343.3|94227.3|9
1649200780000|2022-04-05 23:19:40|94354.7|94238.7|94345.5|94231.2|94354.7|94238.7|94344.2|94229.8|13
1649200790000|2022-04-05 23:19:50|94345.3|94230.1|94343.2|94227.2|94347|94232.8|94343.1|94227.1|18
1649200800000|2022-04-05 23:20:00|94345.9|94229.9|94344.7|94228.7|94346.5|94230.5|94343.4|94227.4|19
1649200810000|2022-04-05 23:20:10|94341.7|94225.7|94341.8|94225.8|94344.1|94228.1|94341.7|94225.7|19
1649200820000|2022-04-05 23:20:20|94342.1|94226.1|94344.7|94228.7|94344.7|94228.7|94340.7|94224.7|7
1649200830000|2022-04-05 23:20:30|94348.8|94237.5|94344.5|94233.3|94348.8|94237.5|94343.3|94227.4|18
1649200840000|2022-04-05 23:20:40|94342.9|94227.6|94341.3|94225.5|94342.9|94227.8|94340.7|94225.5|12
1649200850000|2022-04-05 23:20:50|94341.5|94226.4|94338.9|94222.9|94342|94226.4|94338.7|94222.7|8
1649200860000|2022-04-05 23:21:00|94341.2|94225.2|94341.3|94225.3|94345.9|94229.9|94340.8|94224.8|7
1649200870000|2022-04-05 23:21:10|94341.8|94225.8|94343.9|94229.1|94345.3|94233.1|94341.8|94225.8|14
1649200880000|2022-04-05 23:21:20|94343.7|94227.7|94340.8|94224.8|94343.7|94229.7|94339.3|94224.8|7
1649200890000|2022-04-05 23:21:30|94341|94226.9|94344.3|94231.7|94344.8|94234.2|94339.9|94223.9|23
1649200900000|2022-04-05 23:21:40|94343.5|94230.8|94343.1|94227.1|94347|94234.8|94342.4|94227.1|21
1649200910000|2022-04-05 23:21:50|94344.3|94228.3|94342.9|94226.9|94344.3|94228.3|94342|94226|7
1649200920000|2022-04-05 23:22:00|94345.6|94229.6|94344|94228|94346|94230|94343.9|94227.9|24
1649200930000|2022-04-05 23:22:10|94344.2|94228.2|94344|94228|94344.2|94228.2|94343.1|94227.1|18
1649200940000|2022-04-05 23:22:20|94344.7|94228.7|94348.8|94232.8|94350.9|94234.9|94344.7|94228.7|17
1649200950000|2022-04-05 23:22:30|94345.8|94229.8|94349.7|94240.2|94355.3|94243.8|94344.6|94228.6|15
1649200960000|2022-04-05 23:22:40|94349.3|94238.2|94346.2|94230.2|94351.9|94242.8|94346.2|94230.2|10
1649200970000|2022-04-05 23:22:50|94343.9|94227.9|94350.6|94234.6|94351.8|94235.8|94343.9|94227.9|17
1649200980000|2022-04-05 23:23:00|94351.2|94235.2|94349.6|94233.6|94351.6|94235.6|94349.4|94233.4|12
1649200990000|2022-04-05 23:23:10|94349.4|94233.4|94352.5|94236.5|94356.5|94240.5|94347|94231|15
1649201000000|2022-04-05 23:23:20|94354.3|94238.3|94347.4|94231.4|94354.3|94238.3|94346.2|94230.2|14
1649201010000|2022-04-05 23:23:30|94346.8|94230.8|94348|94232|94350.3|94237.9|94344.4|94230.8|24
1649201020000|2022-04-05 23:23:40|94348.7|94232.7|94347.7|94231.7|94349.3|94233.3|94347.3|94231.3|10
1649201030000|2022-04-05 23:23:50|94347.5|94231.5|94348.5|94232.5|94352.3|94236.3|94345.7|94229.7|13
1649201040000|2022-04-05 23:24:00|94347.6|94231.6|94348|94232|94348.1|94232.1|94346|94230|8
1649201050000|2022-04-05 23:24:10|94349|94233|94348.5|94234.6|94351.3|94235.9|94346.9|94231.3|27
1649201060000|2022-04-05 23:24:20|94349.3|94233.9|94349.8|94233.8|94349.9|94235.2|94346.4|94232.9|11
1649201070000|2022-04-05 23:24:30|94348.3|94232.3|94350.4|94234.4|94350.6|94234.6|94348.1|94232.1|19
1649201080000|2022-04-05 23:24:40|94349.7|94233.7|94352.4|94236.4|94353|94237|94349.7|94233.7|11
1649201090000|2022-04-05 23:24:50|94352.1|94236.1|94351.1|94235.1|94352.1|94236.1|94350.2|94234.2|8
1649201100000|2022-04-05 23:25:00|94350.8|94234.8|94343.7|94234|94352.7|94237.9|94342.9|94231.7|20
1649201110000|2022-04-05 23:25:10|94349.8|94233.8|94348.1|94232.1|94349.8|94233.8|94346.4|94230.4|17
1649201120000|2022-04-05 23:25:20|94347.3|94231.3|94344.9|94228.9|94348.2|94232.2|94344.6|94228.8|12
1649201130000|2022-04-05 23:25:30|94347.3|94231.3|94347.2|94231.2|94348.6|94232.6|94346.5|94230.5|23
1649201140000|2022-04-05 23:25:40|94347.4|94231.4|94347.6|94231.6|94348.3|94232.3|94346.7|94230.7|10
1649201150000|2022-04-05 23:25:50|94348|94232|94348.5|94232.5|94348.6|94232.6|94345.8|94229.8|17
1649201160000|2022-04-05 23:26:00|94348.9|94232.9|94345.6|94231.9|94351.2|94235.2|94345.6|94231.9|9
1649201170000|2022-04-05 23:26:10|94347.8|94232.5|94347.8|94231.8|94347.8|94232.6|94344.2|94229.5|19
1649201180000|2022-04-05 23:26:20|94347.2|94231.2|94348.7|94232.7|94351.2|94235.2|94347.2|94231.2|8
1649201190000|2022-04-05 23:26:30|94348.3|94232.3|94350.2|94234.2|94351.9|94235.9|94348.3|94232.3|4
1649201200000|2022-04-05 23:26:40|94353.5|94237.5|94349.2|94233.2|94353.5|94237.5|94349.2|94233.2|8
1649201210000|2022-04-05 23:26:50|94350.2|94234.2|94345.5|94229.5|94350.2|94234.2|94345.5|94229.5|9
1649201220000|2022-04-05 23:27:00|94345.4|94229.4|94343.3|94227.4|94356|94244|94338.8|94227.4|27
1649201230000|2022-04-05 23:27:10|94343|94228.7|94342.7|94226.7|94343.7|94230|94341.4|94226.4|16
1649201240000|2022-04-05 23:27:20|94342.3|94226.3|94344.9|94228.9|94344.9|94228.9|94341.4|94225.4|7
1649201250000|2022-04-05 23:27:30|94343.8|94227.8|94344.7|94228.7|94344.7|94228.7|94341.9|94225.9|13
1649201260000|2022-04-05 23:27:40|94343.3|94227.3|94349.1|94233.1|94349.1|94233.1|94343.3|94227.3|7
1649201270000|2022-04-05 23:27:50|94348.3|94232.3|94345.6|94229.6|94352.6|94236.6|94343.9|94229.6|18
1649201280000|2022-04-05 23:28:00|94346.8|94230.8|94346.2|94230.2|94347.6|94234.5|94341.6|94225.6|12
1649201290000|2022-04-05 23:28:10|94344.1|94228.1|94346.3|94231.9|94347.1|94235.4|94343.2|94227.2|14
1649201300000|2022-04-05 23:28:20|94345.4|94231.1|94343.9|94227.9|94345.8|94231.1|94342.5|94226.5|15
1649201310000|2022-04-05 23:28:30|94343.1|94227.1|94345.7|94229.7|94345.7|94229.7|94341.9|94225.9|4
1649201320000|2022-04-05 23:28:40|94344.3|94228.3|94341.6|94228.8|94344.3|94232|94335.6|94223|24
1649201330000|2022-04-05 23:28:50|94342.5|94226.5|94335.9|94223.2|94342.5|94227|94334.2|94219.7|16
1649201340000|2022-04-05 23:29:00|94336.4|94225.1|94344.4|94228.4|94347.3|94231.3|94336.4|94221.9|15
1649201350000|2022-04-05 23:29:10|94343.5|94227.5|94341.2|94225.2|94344.4|94228.4|94341.2|94225.2|7
1649201360000|2022-04-05 23:29:20|94341.5|94225.5|94347.1|94231.1|94347.1|94231.1|94339.5|94223.5|3
1649201370000|2022-04-05 23:29:30|94344.7|94228.7|94339.7|94223.7|94344.7|94228.7|94339.7|94223.7|10
1649201380000|2022-04-05 23:29:40|94340|94224|94342.6|94235.6|94344.2|94237.5|94339.5|94223.5|22
1649201390000|2022-04-05 23:29:50|94342.7|94235.7|94346.6|94230.6|94348.3|94235.8|94342.7|94229.5|21
1649201400000|2022-04-05 23:30:00|94347|94231|94348|94232|94350|94234|94343.8|94227.8|17
1649201410000|2022-04-05 23:30:10|94347.4|94231.4|94346.4|94230.4|94348.1|94232.1|94345.2|94229.2|12
1649201420000|2022-04-05 23:30:20|94346.7|94230.7|94343.1|94227.1|94348.1|94232.1|94342.7|94226.7|17
1649201430000|2022-04-05 23:30:30|94346.2|94230.2|94345|94229.2|94346.2|94230.2|94342.6|94226.6|14
1649201440000|2022-04-05 23:30:40|94343.6|94227.6|94341.2|94240.5|94347.6|94240.5|94339.1|94226.8|27
1649201450000|2022-04-05 23:30:50|94341.4|94242.1|94350.2|94238.1|94354|94242.1|94341.4|94232.4|12
1649201460000|2022-04-05 23:31:00|94347.8|94231.8|94347.2|94231.2|94350.6|94234.6|94345|94229|12
1649201470000|2022-04-05 23:31:10|94348.1|94232.1|94342.6|94227.1|94348.1|94234.4|94342.6|94227.1|20
1649201480000|2022-04-05 23:31:20|94343.5|94227.5|94339.5|94224.3|94343.5|94228.4|94339.5|94224.1|11
1649201490000|2022-04-05 23:31:30|94340|94224|94340.4|94224.4|94340.4|94224.4|94337.9|94221.9|7
1649201500000|2022-04-05 23:31:40|94339.4|94223.4|94332.7|94222.3|94345.5|94236|94332.2|94219.5|12
1649201510000|2022-04-05 23:31:50|94332.6|94246.6|94340.9|94224.9|94350.3|94246.6|94332.6|94223.9|15
1649201520000|2022-04-05 23:32:00|94340.4|94224.4|94339.8|94223.8|94341|94225|94339.2|94223.2|11
1649201530000|2022-04-05 23:32:10|94339.9|94223.9|94339.5|94223.5|94339.9|94223.9|94337.8|94221.8|7
1649201540000|2022-04-05 23:32:20|94338.7|94222.7|94336.8|94226.4|94349.2|94233.2|94336.3|94222.7|18
1649201550000|2022-04-05 23:32:30|94337.3|94221.3|94335.6|94223.8|94338|94223.8|94335.6|94220.9|15
1649201560000|2022-04-05 23:32:40|94337.2|94223.1|94339.1|94223.1|94339.1|94223.6|94335.6|94221.5|14
1649201570000|2022-04-05 23:32:50|94338.1|94222.1|94341.5|94225.5|94344.7|94228.8|94337.3|94221.3|9
1649201580000|2022-04-05 23:33:00|94342.9|94226.9|94340.1|94224.1|94342.9|94226.9|94339.1|94223.1|8
1649201590000|2022-04-05 23:33:10|94339.8|94223.8|94343.2|94227.2|94344.3|94229.3|94339.8|94223.8|4
1649201600000|2022-04-05 23:33:20|94342.1|94226.1|94335.5|94223.1|94342.4|94226.4|94335.1|94221.9|9
1649201610000|2022-04-05 23:33:30|94337.4|94221.7|94339.1|94226.8|94345.4|94237.8|94333.4|94221.2|22
1649201620000|2022-04-05 23:33:40|94338.4|94226.6|94336.9|94220.9|94341.2|94228.5|94336.9|94220.9|11
1649201630000|2022-04-05 23:33:50|94335.9|94219.9|94337|94221|94341|94225.4|94335.9|94219.9|17
1649201640000|2022-04-05 23:34:00|94336.7|94220.7|94337.3|94222.6|94339.4|94228.4|94336.7|94220.7|10
1649201650000|2022-04-05 23:34:10|94337|94223.2|94334.8|94220.4|94337|94224|94332.5|94219.1|12
1649201660000|2022-04-05 23:34:20|94334.9|94219.9|94334|94223|94335.4|94223|94333|94218.8|13
1649201670000|2022-04-05 23:34:30|94333.6|94222.8|94338.5|94226.3|94338.5|94226.3|94332.7|94216.7|21
1649201680000|2022-04-05 23:34:40|94335.9|94222.2|94334|94218|94336.7|94226|94333.4|94217.4|19
1649201690000|2022-04-05 23:34:50|94333.1|94217.1|94335.1|94230.2|94336.2|94230.2|94328.8|94217.1|22
1649201700000|2022-04-05 23:35:00|94334.4|94231.7|94334|94224.8|94336.4|94231.7|94333.5|94223.9|12
1649201710000|2022-04-05 23:35:10|94334.6|94224.7|94336.7|94234.2|94336.7|94234.2|94333.5|94223.9|9
1649201720000|2022-04-05 23:35:20|94336.3|94231.7|94334.3|94220.7|94336.3|94231.7|94332.9|94220.7|7
1649201730000|2022-04-05 23:35:30|94336|94220|94338.6|94223.4|94340.2|94231.6|94334.6|94218.6|30
1649201740000|2022-04-05 23:35:40|94339.4|94224.9|94337.3|94227.1|94339.6|94227.9|94337.3|94223.4|12
1649201750000|2022-04-05 23:35:50|94339.4|94225.9|94341|94225|94341|94226.6|94336.4|94220.4|11
1649201760000|2022-04-05 23:36:00|94340|94224|94332.1|94223.1|94347.2|94238.9|94324|94218.4|21
1649201770000|2022-04-05 23:36:10|94332.3|94223.6|94334.7|94227.2|94339.7|94231.8|94332.3|94221.8|17
1649201780000|2022-04-05 23:36:20|94334.5|94222.6|94331.9|94215.9|94334.6|94222.7|94329.9|94215.9|16
1649201790000|2022-04-05 23:36:30|94331.3|94215.3|94333.6|94220.4|94335.3|94224|94329.9|94213.9|21
1649201800000|2022-04-05 23:36:40|94334.6|94220.6|94332|94216|94334.6|94220.6|94332|94216|13
1649201810000|2022-04-05 23:36:50|94331.9|94215.9|94332.1|94219.5|94334.3|94219.6|94331.9|94215.9|21
1649201820000|2022-04-05 23:37:00|94332|94219.6|94332.5|94223|94334.8|94225.5|94328.4|94214.7|19
1649201830000|2022-04-05 23:37:10|94331.5|94222.3|94332.6|94216.8|94333.8|94224.3|94330.2|94216.8|11
1649201840000|2022-04-05 23:37:20|94332.7|94219.7|94333|94217|94336|94220.6|94332.2|94217|11
1649201850000|2022-04-05 23:37:30|94335.7|94223|94334.3|94218.3|94335.9|94223|94332.1|94216.1|12
1649201860000|2022-04-05 23:37:40|94335|94219|94336.1|94220.9|94337|94221.6|94334.3|94218.3|10
1649201870000|2022-04-05 23:37:50|94336|94220|94334.1|94221|94336.2|94221.2|94333.3|94219.3|14
1649201880000|2022-04-05 23:38:00|94330.6|94230.4|94328.8|94220.8|94339.3|94231|94328.8|94220.8|31
1649201890000|2022-04-05 23:38:10|94333.2|94217.2|94332.8|94216.8|94333.2|94217.2|94330.8|94214.8|12
1649201900000|2022-04-05 23:38:20|94332.1|94216.1|94335.8|94220.6|94339.1|94224.9|94332.1|94216.1|10
1649201910000|2022-04-05 23:38:30|94336|94220|94332.4|94218.6|94336|94220.7|94332.4|94217.2|10
1649201920000|2022-04-05 23:38:40|94333|94219.2|94337|94222.4|94338.1|94225|94332.6|94217.3|13
1649201930000|2022-04-05 23:38:50|94337.4|94221.4|94334.6|94219.1|94337.7|94223.8|94334.6|94219.1|9
1649201940000|2022-04-05 23:39:00|94334.5|94218.5|94329.1|94217.2|94335.6|94229.5|94328.5|94215.3|15
1649201950000|2022-04-05 23:39:10|94327.6|94220.8|94330.8|94214.8|94332.1|94220.8|94327.6|94214.6|11
1649201960000|2022-04-05 23:39:20|94330.9|94214.9|94332.3|94216.3|94332.9|94217.6|94330.9|94214.9|8
1649201970000|2022-04-05 23:39:30|94332.1|94216.1|94334.6|94218.6|94336.4|94223.6|94332.1|94216.1|17
1649201980000|2022-04-05 23:39:40|94334.5|94218.5|94332.2|94225.4|94341.9|94231.3|94330.5|94215.4|25
1649201990000|2022-04-05 23:39:50|94337.4|94221.4|94336.7|94220.7|94338.3|94223.5|94334.6|94219.6|19
1649202000000|2022-04-05 23:40:00|94341.6|94225.6|94335.7|94219.7|94341.6|94225.6|94335.7|94219.7|6
1649202010000|2022-04-05 23:40:10|94341|94225|94337.7|94221.7|94341|94225|94334.9|94218.9|19
1649202020000|2022-04-05 23:40:20|94337.6|94221.6|94334.1|94218.1|94337.6|94221.6|94334.1|94218.1|13
1649202030000|2022-04-05 23:40:30|94333.7|94217.7|94331.6|94227.8|94337|94228.6|94330.8|94217.7|22
1649202040000|2022-04-05 23:40:40|94334.2|94228.4|94333.1|94227|94338.5|94236|94331.7|94223|27
1649202050000|2022-04-05 23:40:50|94332.9|94226.9|94338.4|94222.4|94339|94229.2|94332.8|94222.4|22
1649202060000|2022-04-05 23:41:00|94338.2|94222.2|94337.3|94221.3|94340.1|94224.1|94337.3|94221.3|14
1649202070000|2022-04-05 23:41:10|94337.6|94221.6|94338.2|94223.1|94340.2|94224.2|94337.6|94221.6|9
1649202080000|2022-04-05 23:41:20|94338.8|94222.8|94336.6|94220.6|94339.4|94223.4|94335.8|94219.8|18
1649202090000|2022-04-05 23:41:30|94336.9|94220.9|94336.5|94220.5|94341.3|94225.3|94336.5|94220.5|8
1649202100000|2022-04-05 23:41:40|94335.8|94219.8|94337.1|94224.9|94342.5|94228.6|94333.1|94219.8|22
1649202110000|2022-04-05 23:41:50|94336.3|94224|94341.5|94225.5|94343|94227.2|94336.3|94221.8|8
1649202120000|2022-04-05 23:42:00|94340.4|94224.4|94336.8|94220.8|94340.4|94224.4|94336.1|94220.1|10
1649202130000|2022-04-05 23:42:10|94337.9|94221.9|94341.5|94225.5|94343|94227|94334.8|94220.6|21
1649202140000|2022-04-05 23:42:20|94341.4|94225.4|94339.3|94223.3|94341.4|94225.4|94337.4|94222.1|17
1649202150000|2022-04-05 23:42:30|94336.2|94222.5|94338.8|94222.8|94342.6|94228.3|94331.8|94217.5|17
1649202160000|2022-04-05 23:42:40|94337.9|94221.9|94335.6|94221.2|94343.2|94227.7|94333.9|94219.7|17
1649202170000|2022-04-05 23:42:50|94335.3|94221.1|94342.4|94226.4|94344|94228|94335.2|94219.4|18
1649202180000|2022-04-05 23:43:00|94342.5|94226.5|94339.5|94223.5|94342.7|94226.7|94338.5|94222.5|20
1649202190000|2022-04-05 23:43:10|94339.2|94223.2|94339.7|94223.7|94343.4|94227.4|94339.1|94223.1|20
1649202200000|2022-04-05 23:43:20|94340.2|94224.2|94333.7|94223.3|94343.4|94234.1|94328.8|94221.4|25
1649202210000|2022-04-05 23:43:30|94334.8|94224.6|94329.8|94219.5|94337.5|94224.7|94329.8|94217.4|20
1649202220000|2022-04-05 23:43:40|94329.4|94219.9|94334.2|94220.8|94334.2|94230.4|94329.4|94217.6|21
1649202230000|2022-04-05 23:43:50|94336.7|94220.7|94331.7|94215.7|94336.7|94221.7|94331.6|94215.7|14
1649202240000|2022-04-05 23:44:00|94332.4|94216.4|94337|94227.2|94338.4|94228.4|94331.6|94215.6|28
1649202250000|2022-04-05 23:44:10|94337.1|94227.1|94334.6|94223|94338.7|94228.2|94334.2|94221.6|24
1649202260000|2022-04-05 23:44:20|94334.4|94222.7|94340.7|94226.9|94340.7|94229.7|94333.1|94221.5|16
1649202270000|2022-04-05 23:44:30|94340|94227.1|94333.4|94224.7|94340.1|94228.3|94333.4|94223.2|24
1649202280000|2022-04-05 23:44:40|94333.3|94224.6|94338.9|94222.9|94338.9|94225.7|94331.9|94220|36
1649202290000|2022-04-05 23:44:50|94338.6|94222.6|94328.8|94221.8|94338.9|94223|94328.2|94217.2|26
1649202300000|2022-04-05 23:45:00|94330.6|94218.5|94333.4|94221.1|94333.8|94221.1|94329.9|94217.4|34
1649202310000|2022-04-05 23:45:10|94333.6|94221.3|94327.1|94216.6|94333.9|94221.9|94327.1|94216.6|19
1649202320000|2022-04-05 23:45:20|94327.4|94216.7|94326.3|94221.8|94331.6|94228.1|94325.6|94214.9|32
1649202330000|2022-04-05 23:45:30|94325.9|94221.6|94333.5|94221.7|94333.5|94223.5|94325.9|94217.6|13
1649202340000|2022-04-05 23:45:40|94332.9|94220.5|94328.8|94219.6|94334.4|94220.5|94328.5|94216.3|19
1649202350000|2022-04-05 23:45:50|94329.4|94218.7|94332.1|94221.4|94340.8|94225|94327.3|94218.7|24
1649202360000|2022-04-05 23:46:00|94332|94222.5|94326|94220.1|94334.4|94222.5|94326|94215.7|25
1649202370000|2022-04-05 23:46:10|94327.5|94219.4|94333.9|94220.2|94333.9|94231|94326.4|94214.9|22
1649202380000|2022-04-05 23:46:20|94332.2|94219.7|94330|94219.4|94334.8|94221.4|94327.4|94216.3|39
1649202390000|2022-04-05 23:46:30|94331.6|94218.3|94332.6|94219.4|94334.7|94219.4|94330.6|94215.4|23
1649202400000|2022-04-05 23:46:40|94333.6|94217.6|94331.1|94218|94333.9|94218.7|94330.7|94215.9|13
1649202410000|2022-04-05 23:46:50|94332.6|94216.6|94334.4|94219.8|94335|94219.9|94331.3|94215.3|29
1649202420000|2022-04-05 23:47:00|94333.7|94217.8|94329.1|94218.4|94334.5|94219.5|94328.3|94216.7|33
1649202430000|2022-04-05 23:47:10|94329.5|94217.4|94334.9|94225.7|94334.9|94225.7|94329.3|94214.8|21
1649202440000|2022-04-05 23:47:20|94335.8|94221.7|94335.4|94223.8|94337.3|94223.8|94330.8|94216.5|27
1649202450000|2022-04-05 23:47:30|94336.9|94220.9|94331.2|94220.2|94337.6|94224.6|94330.8|94215.6|24
1649202460000|2022-04-05 23:47:40|94331|94218.7|94329.9|94217.4|94331.5|94219.1|94329.7|94217|10
1649202470000|2022-04-05 23:47:50|94331.6|94216.3|94336.2|94223.7|94342.2|94227.2|94328.4|94215.4|26
1649202480000|2022-04-05 23:48:00|94334.4|94223.5|94343.3|94227.3|94343.3|94227.3|94326.9|94221.6|30
1649202490000|2022-04-05 23:48:10|94329.4|94224.4|94327.8|94219.9|94344.6|94228.6|94325.1|94218.6|17
1649202500000|2022-04-05 23:48:20|94329.6|94219.8|94331|94215|94332.8|94219.8|94329.3|94213.3|11
1649202510000|2022-04-05 23:48:30|94347.1|94231.1|94327.4|94222.4|94347.1|94231.1|94325|94221|23
1649202520000|2022-04-05 23:48:40|94329|94220.3|94327.9|94222.1|94337.3|94223.3|94327.7|94216|17
1649202530000|2022-04-05 23:48:50|94330|94219.3|94338.8|94225|94339.1|94225|94328.5|94218.2|18
1649202540000|2022-04-05 23:49:00|94336.3|94221.5|94334.5|94219.9|94339.3|94224|94332.6|94219.9|15
1649202550000|2022-04-05 23:49:10|94333.7|94217.7|94342.5|94226.5|94351.3|94235.3|94326.3|94215.2|17
1649202560000|2022-04-05 23:49:20|94337.6|94221.6|94330.6|94217.3|94338.2|94223.1|94328.4|94214.4|23
1649202570000|2022-04-05 23:49:30|94330.8|94216.1|94329.3|94217|94332.4|94220.4|94327.7|94214.5|19
1649202580000|2022-04-05 23:49:40|94328.8|94215.2|94327.7|94219.3|94330.9|94219.4|94327.5|94214.2|20
1649202590000|2022-04-05 23:49:50|94328.1|94219.6|94327.3|94213|94329.8|94219.7|94326.7|94213|9
1649202600000|2022-04-05 23:50:00|94328.4|94212.4|94325|94215|94331.7|94220.1|94325|94211.6|29
1649202610000|2022-04-05 23:50:10|94325.4|94217.4|94328.1|94217.3|94329.5|94218.7|94324.8|94213|12
1649202620000|2022-04-05 23:50:20|94330.4|94214.4|94330|94220.6|94334.4|94221.7|94325.2|94210.8|25
1649202630000|2022-04-05 23:50:30|94329.7|94219.9|94329|94218.9|94331.9|94220.3|94328.3|94215.9|23
1649202640000|2022-04-05 23:50:40|94329.2|94218.7|94328.4|94219.6|94329.2|94221.7|94325.9|94217.5|13
1649202650000|2022-04-05 23:50:50|94325.1|94216.1|94325.9|94224.6|94329.5|94224.6|94323.6|94215.8|30
1649202660000|2022-04-05 23:51:00|94326.1|94224.7|94326.5|94223|94330.4|94225.2|94325.4|94220.6|26
1649202670000|2022-04-05 23:51:10|94326.6|94220.6|94328.1|94219.2|94328.3|94220.6|94326.2|94217.7|20
1649202680000|2022-04-05 23:51:20|94328.2|94219.3|94325.9|94223|94330.6|94225.8|94325.4|94218.8|39
1649202690000|2022-04-05 23:51:30|94327.6|94221.8|94321.9|94221.5|94329|94222.8|94321.9|94219.8|25
1649202700000|2022-04-05 23:51:40|94322.4|94222.7|94326|94221.2|94328.4|94227.2|94321.9|94216.4|26
1649202710000|2022-04-05 23:51:50|94327.1|94223.9|94328.1|94226.6|94328.5|94226.6|94322.8|94215.6|25
1649202720000|2022-04-05 23:52:00|94327.9|94226.5|94322.2|94222.2|94331|94229.2|94320|94222.2|36
1649202730000|2022-04-05 23:52:10|94321.7|94222.5|94320|94225.5|94323.3|94225.5|94319.6|94221.7|22
1649202740000|2022-04-05 23:52:20|94318.3|94226.1|94320|94227.5|94320.5|94228.8|94318.3|94222.9|13
1649202750000|2022-04-05 23:52:30|94319.9|94224.9|94322.7|94232.8|94327.7|94238.5|94317.1|94224.7|23
1649202760000|2022-04-05 23:52:40|94324.5|94234.5|94327.5|94227.2|94328.9|94234.5|94322.7|94227.2|19
1649202770000|2022-04-05 23:52:50|94327.4|94231.2|94327|94233.4|94329|94235|94326.9|94229.2|13
1649202780000|2022-04-05 23:53:00|94328.4|94230.7|94328.9|94231.1|94330.2|94234.1|94327.5|94228.8|14
1649202790000|2022-04-05 23:53:10|94329.2|94230.8|94323.9|94231.8|94329.5|94236.5|94322.8|94230.8|13
1649202800000|2022-04-05 23:53:20|94323.8|94231.7|94330.5|94234|94334.7|94240.9|94323.3|94231.2|32
1649202810000|2022-04-05 23:53:30|94330.9|94234.2|94326.7|94230.3|94330.9|94235.9|94323.9|94226.8|33
1649202820000|2022-04-05 23:53:40|94326.5|94230.9|94325|94235.2|94329.2|94235.6|94322.3|94229.4|28
1649202830000|2022-04-05 23:53:50|94325.4|94232.9|94326.4|94230.1|94326.8|94233.8|94324.8|94229|23
1649202840000|2022-04-05 23:54:00|94326.5|94230|94321.2|94232.8|94326.6|94233.5|94320.3|94229.5|30
1649202850000|2022-04-05 23:54:10|94321.1|94232.6|94319.7|94233.6|94322.4|94233.6|94319.7|94229.8|28
1649202860000|2022-04-05 23:54:20|94321.8|94227.2|94320|94229.5|94321.8|94230.6|94317|94226.6|26
1649202870000|2022-04-05 23:54:30|94320.6|94231|94320.6|94226.6|94323.9|94236.9|94319.9|94226.2|22
1649202880000|2022-04-05 23:54:40|94320.3|94227.2|94321.7|94229.1|94322.9|94229.7|94319.9|94226.8|24
1649202890000|2022-04-05 23:54:50|94322.2|94228.5|94324|94227.1|94324|94229.2|94320.6|94227.1|21
1649202900000|2022-04-05 23:55:00|94323.5|94228.6|94316.6|94226.5|94323.5|94233.1|94315.3|94223.2|23
1649202910000|2022-04-05 23:55:10|94316.7|94224.4|94319.5|94228.6|94319.8|94230.4|94315|94223.4|21
1649202920000|2022-04-05 23:55:20|94319.4|94229.1|94320.4|94224.2|94320.5|94230.4|94317.4|94224.2|22
1649202930000|2022-04-05 23:55:30|94321.3|94223.6|94320.1|94226.8|94321.3|94228.3|94318.9|94223.6|18
1649202940000|2022-04-05 23:55:40|94320.6|94227.5|94319.6|94225.9|94321.1|94227.7|94317.8|94225.2|16
1649202950000|2022-04-05 23:55:50|94320.5|94226.6|94316.4|94219.5|94320.5|94226.6|94315.5|94219.5|17
1649202960000|2022-04-05 23:56:00|94316.3|94220.7|94317.3|94230.4|94318.8|94232.7|94315.5|94219.8|13
1649202970000|2022-04-05 23:56:10|94317.2|94230.9|94316.6|94225|94317.2|94230.9|94315.8|94223.7|7
1649202980000|2022-04-05 23:56:20|94316.8|94226.1|94317.9|94223.9|94318.7|94226.1|94316.8|94222.6|16
1649202990000|2022-04-05 23:56:30|94318|94223.2|94319.4|94223.7|94319.7|94230|94317.6|94221.8|8
1649203000000|2022-04-05 23:56:40|94319|94223.5|94318.8|94225.6|94319.3|94227.2|94317.5|94223.5|15
1649203010000|2022-04-05 23:56:50|94318.5|94225.3|94316.6|94221.7|94318.8|94232.7|94315.2|94220.4|21
1649203020000|2022-04-05 23:57:00|94316.7|94224|94315.9|94224.2|94318.6|94224.4|94315.6|94222.7|18
1649203030000|2022-04-05 23:57:10|94316.5|94223|94318.1|94226.6|94320.6|94230.8|94315.2|94222.5|29
1649203040000|2022-04-05 23:57:20|94319.8|94224.3|94320.1|94228.5|94320.1|94228.5|94317.3|94222.6|15
1649203050000|2022-04-05 23:57:30|94319.6|94228|94318.5|94224.4|94320|94228|94317.4|94222.3|26
1649203060000|2022-04-05 23:57:40|94318.6|94224.2|94318.6|94225.3|94320|94225.6|94316.9|94223.4|32
1649203070000|2022-04-05 23:57:50|94316.2|94224.5|94317.8|94227.5|94319.7|94228.6|94316.2|94224|19
1649203080000|2022-04-05 23:58:00|94319.9|94227|94319|94228.6|94319.9|94230.1|94317|94224.1|24
1649203090000|2022-04-05 23:58:10|94318.9|94229|94324|94230|94324.3|94233.2|94318.6|94227.5|29
1649203100000|2022-04-05 23:58:20|94324.3|94229.5|94324.3|94230|94324.7|94231.5|94323|94229.2|22
1649203110000|2022-04-05 23:58:30|94324.1|94229.3|94324.7|94231.6|94325.3|94232.7|94324.1|94228.5|23
1649203120000|2022-04-05 23:58:40|94324.5|94231.2|94325|94234.5|94325|94236.2|94321.5|94230.9|20
1649203130000|2022-04-05 23:58:50|94324.7|94235.8|94324.9|94230.4|94325.5|94235.8|94323.5|94229|16
1649203140000|2022-04-05 23:59:00|94325.1|94229.8|94326.3|94231.8|94326.8|94243.2|94322.4|94228.9|28
1649203150000|2022-04-05 23:59:10|94325.2|94233|94324.1|94232.9|94327.3|94235.5|94323.6|94230.1|23
1649203160000|2022-04-05 23:59:20|94325.5|94232.3|94321.7|94232.2|94326.3|94238.2|94321.1|94231.5|29
1649203170000|2022-04-05 23:59:30|94321.8|94232.3|94325.8|94228.5|94326.1|94234.8|94321.8|94228.5|29
1649203180000|2022-04-05 23:59:40|94325.9|94229.1|94324.9|94230.2|94325.9|94230.2|94324.4|94228.2|15
1649203190000|2022-04-05 23:59:50|94325.7|94230|94324.5|94229.5|94325.7|94230.3|94324.3|94228.7|8
1649203200000|2022-04-06 00:00:00|94326.2|94229.6|94327.7|94239.2|94338.2|94240.3|94322.5|94229.6|55
1649203210000|2022-04-06 00:00:10|94328.8|94239.1|94334.3|94246.7|94338.3|94249.3|94326.5|94238.1|56
1649203220000|2022-04-06 00:00:20|94334.5|94246.8|94340.5|94252.8|94341.2|94252.8|94329.1|94243.8|50
1649203230000|2022-04-06 00:00:30|94340.4|94252.7|94341.4|94252.9|94342.7|94253.6|94339.5|94251.1|49
1649203240000|2022-04-06 00:00:40|94341.5|94252.6|94341|94255.2|94342.1|94256.4|94339.4|94252.4|24
1649203250000|2022-04-06 00:00:50|94340.9|94254.9|94339.9|94254.4|94342.4|94257.8|94336.5|94253.9|31
1649203260000|2022-04-06 00:01:00|94339.1|94256.2|94344.3|94256.1|94350.7|94263.5|94336.3|94256|40
1649203270000|2022-04-06 00:01:10|94345.5|94254.7|94348.1|94258.3|94348.2|94259.4|94343.5|94253.2|40
1649203280000|2022-04-06 00:01:20|94350.6|94258.4|94339.9|94259.5|94351.4|94260.9|94339.9|94256.1|45
1649203290000|2022-04-06 00:01:30|94339.6|94258.7|94340.6|94267.7|94344.9|94267.7|94339.5|94258.3|39
1649203300000|2022-04-06 00:01:40|94342.8|94263.3|94346.1|94267.2|94346.5|94269.1|94340.5|94262.9|35
1649203310000|2022-04-06 00:01:50|94345.5|94267.1|94348.3|94265.6|94348.4|94269.6|94341.5|94263.7|40
1649203320000|2022-04-06 00:02:00|94348|94265.2|94342|94263.5|94348|94268.2|94340.9|94262|42
1649203330000|2022-04-06 00:02:10|94343.2|94263.8|94342.4|94264.4|94343.5|94266.1|94340.3|94263.6|31
1649203340000|2022-04-06 00:02:20|94343.5|94263.5|94342.6|94265.9|94343.5|94267.5|94341.3|94262.3|36
1649203350000|2022-04-06 00:02:30|94342.4|94265|94346.1|94263.6|94360.7|94269.8|94331.8|94257.7|57
1649203360000|2022-04-06 00:02:40|94346.2|94263|94344.9|94263.7|94348.6|94264.5|94344.3|94261.1|40
1649203370000|2022-04-06 00:02:50|94345.4|94263.3|94352.7|94264.1|94352.9|94266.1|94345.4|94263.2|37
1649203380000|2022-04-06 00:03:00|94352.9|94264|94352.7|94267|94358.7|94269.6|94349.6|94263.5|36
1649203390000|2022-04-06 00:03:10|94351.9|94267.3|94353.8|94266.7|94358.9|94270.1|94351.9|94266|35
1649203400000|2022-04-06 00:03:20|94353.7|94266.9|94352.5|94261.6|94355.3|94266.9|94347.5|94258.8|38
1649203410000|2022-04-06 00:03:30|94351.9|94262.4|94346.3|94260.3|94354.9|94262.4|94345|94257|42
1649203420000|2022-04-06 00:03:40|94346.4|94260.6|94346|94260.5|94348.1|94261.2|94345.3|94259|20
1649203430000|2022-04-06 00:03:50|94345.8|94261|94346|94262.6|94346.3|94262.6|94341.9|94258.2|24
1649203440000|2022-04-06 00:04:00|94345.9|94261.9|94344.6|94257.1|94346.5|94261.9|94343.5|94256.3|19
1649203450000|2022-04-06 00:04:10|94344.8|94256.7|94347.6|94261.5|94347.6|94261.5|94339.6|94256.1|34
1649203460000|2022-04-06 00:04:20|94347.7|94259.1|94343.5|94259.1|94347.7|94261.8|94342.7|94256.4|21
1649203470000|2022-04-06 00:04:30|94343.3|94259|94341.3|94255.9|94344.4|94259.3|94340.6|94255.3|37
1649203480000|2022-04-06 00:04:40|94341.2|94257.9|94346.6|94262.6|94348.6|94262.6|94341.2|94257.9|36
1649203490000|2022-04-06 00:04:50|94342.9|94262.4|94346.3|94261.3|94347.7|94262.4|94342.9|94259.3|22
1649203500000|2022-04-06 00:05:00|94346.1|94261.6|94343.7|94262.3|94346.8|94264.4|94340.8|94260.1|32
1649203510000|2022-04-06 00:05:10|94343.5|94262.4|94345.5|94262.3|94346.1|94264.6|94342.2|94261.5|29
1649203520000|2022-04-06 00:05:20|94345.3|94262.9|94351.8|94263.9|94354.1|94265.5|94345.3|94260.8|30
1649203530000|2022-04-06 00:05:30|94351.6|94263.7|94350.8|94263.8|94352.7|94264.5|94350.8|94262.5|24
1649203540000|2022-04-06 00:05:40|94351.4|94263.6|94346|94261.8|94352.8|94266.9|94345|94260.2|21
1649203550000|2022-04-06 00:05:50|94345.8|94258.7|94343.9|94263.6|94347.6|94264|94341.8|94258.7|23
1649203560000|2022-04-06 00:06:00|94344.4|94263.3|94348.6|94263.8|94348.6|94266.2|94344.3|94261.7|16
1649203570000|2022-04-06 00:06:10|94348.3|94264.4|94351.1|94263.1|94352.4|94264.8|94347.9|94261.5|16
1649203580000|2022-04-06 00:06:20|94351.4|94262.3|94344.7|94264.6|94351.4|94266.2|94343.6|94262.2|29
1649203590000|2022-04-06 00:06:30|94344.9|94264.7|94347.1|94263.9|94347.5|94264.7|94344.8|94263|37
1649203600000|2022-04-06 00:06:40|94347.9|94260.9|94348.2|94261.2|94348.2|94261.2|94347.5|94259.8|23
1649203610000|2022-04-06 00:06:50|94347.9|94260.9|94350.5|94265|94351.1|94266.2|94347.9|94260.2|10
1649203620000|2022-04-06 00:07:00|94350.7|94266.4|94355|94270.5|94359|94270.5|94346.9|94256.7|25
1649203630000|2022-04-06 00:07:10|94353.6|94270.1|94355.8|94269.1|94356|94271.3|94352.1|94268.5|19
1649203640000|2022-04-06 00:07:20|94356.6|94267.8|94356.1|94269.9|94356.6|94269.9|94353|94267.8|11
1649203650000|2022-04-06 00:07:30|94356.2|94270|94360.3|94272.6|94360.3|94272.6|94353.1|94267|12
1649203660000|2022-04-06 00:07:40|94350.6|94273.5|94362|94278.7|94362.1|94279.1|94350.6|94270.2|42
1649203670000|2022-04-06 00:07:50|94361.7|94279.2|94357.6|94273.7|94363.6|94279.5|94348.4|94273|34
1649203680000|2022-04-06 00:08:00|94356.4|94273.1|94353.8|94273.6|94356.5|94274.6|94353.8|94272.5|25
1649203690000|2022-04-06 00:08:10|94356.2|94270.3|94354.7|94278.4|94356.5|94278.4|94353.8|94270.3|22
1649203700000|2022-04-06 00:08:20|94355.5|94277.3|94358.3|94280|94362.1|94280.1|94355.2|94274.9|30
1649203710000|2022-04-06 00:08:30|94358|94280.3|94360.7|94273.9|94365.8|94280.3|94355.1|94270.2|53
1649203720000|2022-04-06 00:08:40|94360.2|94273.8|94359.5|94274.3|94360.2|94274.6|94357.1|94272.1|32
1649203730000|2022-04-06 00:08:50|94359.2|94274.6|94357.7|94274.9|94359.3|94274.9|94357.6|94272.8|30
1649203740000|2022-04-06 00:09:00|94357.9|94274.6|94361|94273|94361.2|94276.6|94357.6|94272.6|24
1649203750000|2022-04-06 00:09:10|94360.9|94272.8|94353.9|94272.4|94367|94275.2|94350.9|94269|41
1649203760000|2022-04-06 00:09:20|94352.8|94272.9|94357.7|94270.9|94361.5|94275|94351.6|94270.9|28
1649203770000|2022-04-06 00:09:30|94358.5|94272.1|94357.4|94272.5|94361.8|94274|94353|94268.7|26
1649203780000|2022-04-06 00:09:40|94357.2|94273.2|94353.8|94271.5|94357.3|94273.3|94353.1|94269.7|27
1649203790000|2022-04-06 00:09:50|94353.9|94271.6|94357.8|94272.5|94360.4|94273.3|94353.8|94270.5|30
1649203800000|2022-04-06 00:10:00|94356.9|94273.8|94354.8|94273.8|94358.6|94276.4|94350.4|94270.9|44
1649203810000|2022-04-06 00:10:10|94356.4|94272.9|94356.2|94273.7|94357.1|94276.5|94352.7|94272.9|34
1649203820000|2022-04-06 00:10:20|94355.7|94274|94359.8|94272.3|94359.8|94274|94355.4|94271.4|17
1649203830000|2022-04-06 00:10:30|94359.2|94271.9|94357|94272.6|94360.8|94273.7|94353.5|94268.6|40
1649203840000|2022-04-06 00:10:40|94357.2|94272.5|94357.8|94271.2|94358.6|94273.4|94356|94269.9|37
1649203850000|2022-04-06 00:10:50|94358|94270.5|94362.5|94271|94363.3|94272.7|94354.2|94270|15
1649203860000|2022-04-06 00:11:00|94361.6|94271.2|94357.3|94268.4|94361.9|94271.7|94357.3|94268.4|11
1649203870000|2022-04-06 00:11:10|94356.9|94269.5|94360.7|94272.7|94360.7|94272.7|94354.3|94267.6|25
1649203880000|2022-04-06 00:11:20|94361.9|94273|94352.6|94271.6|94362.8|94275.1|94352.6|94269.4|29
1649203890000|2022-04-06 00:11:30|94353.6|94271.8|94355.1|94273.8|94356.5|94273.8|94353.5|94270.1|23
1649203900000|2022-04-06 00:11:40|94354.7|94273.9|94355|94271.9|94355.7|94273.9|94354.2|94271.7|26
1649203910000|2022-04-06 00:11:50|94354.1|94275.1|94352.7|94275|94354.6|94275.7|94350.3|94273.5|29
1649203920000|2022-04-06 00:12:00|94353.3|94274.5|94353|94274.6|94353.5|94276.1|94352.7|94274.2|31
1649203930000|2022-04-06 00:12:10|94353.3|94274.2|94357.5|94274|94358.8|94274.2|94353|94272|30
1649203940000|2022-04-06 00:12:20|94357.7|94274.4|94360.5|94274|94361.1|94277|94357.1|94272.5|35
1649203950000|2022-04-06 00:12:30|94357.4|94272.2|94360|94272|94360|94273.4|94357.4|94271.6|25
1649203960000|2022-04-06 00:12:40|94359.6|94272.2|94355.9|94276.5|94360.6|94276.5|94355.9|94272.1|17
1649203970000|2022-04-06 00:12:50|94357.2|94275.8|94355.5|94275.6|94358.2|94277.9|94355.5|94274.4|29
1649203980000|2022-04-06 00:13:00|94355.3|94275.5|94358|94274.1|94360.6|94279|94350.4|94274.1|34
1649203990000|2022-04-06 00:13:10|94358.4|94274.6|94360.9|94274.9|94365.5|94276.2|94357.3|94274.2|37
1649204000000|2022-04-06 00:13:20|94362|94274.5|94357.5|94275.6|94362.1|94277.4|94353.6|94274.5|24
1649204010000|2022-04-06 00:13:30|94358|94275.7|94356.4|94270.3|94359|94275.8|94355.3|94270.2|26
1649204020000|2022-04-06 00:13:40|94354.1|94270.5|94355.8|94270.1|94358.6|94271.8|94354|94267.6|19
1649204030000|2022-04-06 00:13:50|94356.2|94269.4|94360.2|94270.9|94363.4|94271.8|94356.2|94268.4|18
1649204040000|2022-04-06 00:14:00|94360.4|94270.8|94357|94271|94363.1|94272.1|94356.3|94270.4|23
1649204050000|2022-04-06 00:14:10|94357.1|94271.3|94357.9|94268.9|94358.7|94272.4|94356.2|94268.6|25
1649204060000|2022-04-06 00:14:20|94358|94268.8|94362|94269|94363.1|94269|94357.8|94267.2|12
1649204070000|2022-04-06 00:14:30|94360.9|94268.8|94360.6|94268.9|94362.8|94269.3|94360.6|94267.7|7
1649204080000|2022-04-06 00:14:40|94360.2|94268.4|94360.1|94271.3|94364.2|94272.1|94358.1|94268.4|18
1649204090000|2022-04-06 00:14:50|94359.8|94271.6|94349.5|94270.2|94364.5|94272.4|94349.3|94266.3|26
1649204100000|2022-04-06 00:15:00|94349.4|94272|94354.8|94270.3|94359.5|94273|94349.4|94265.7|44
1649204110000|2022-04-06 00:15:10|94355|94270.4|94356.2|94267.7|94358.2|94271.8|94354.2|94266.1|34
1649204120000|2022-04-06 00:15:20|94357|94267.4|94357|94268.1|94357.2|94268.5|94356.5|94266.4|15
1649204130000|2022-04-06 00:15:30|94356.9|94268.4|94357.8|94275.2|94359.7|94278.5|94356.9|94268.1|16
1649204140000|2022-04-06 00:15:40|94360.1|94279.5|94351.2|94272.3|94360.9|94279.5|94351.2|94271.9|27
1649204150000|2022-04-06 00:15:50|94352.8|94273.8|94353|94272.9|94356.2|94275.6|94350.2|94271.7|29
1649204160000|2022-04-06 00:16:00|94355|94272.5|94354.9|94273.4|94356.2|94273.5|94353|94268.7|20
1649204170000|2022-04-06 00:16:10|94354.5|94274|94356.5|94271.1|94356.9|94274|94354.5|94270.1|28
1649204180000|2022-04-06 00:16:20|94356.3|94271|94350.9|94272.7|94357.1|94272.9|94349.3|94268.3|30
1649204190000|2022-04-06 00:16:30|94351.8|94272.5|94361.6|94278.3|94361.6|94278.3|94351|94269.3|17
1649204200000|2022-04-06 00:16:40|94360.7|94275.4|94358.1|94269|94360.8|94275.4|94356.1|94268.9|28
1649204210000|2022-04-06 00:16:50|94357.8|94268.5|94358.1|94268.1|94359.4|94272.4|94357.7|94268.1|13
1649204220000|2022-04-06 00:17:00|94358.3|94270|94358.5|94271.8|94359.5|94272.2|94358.3|94269.4|20
1649204230000|2022-04-06 00:17:10|94358.1|94271.5|94356.3|94271.2|94360.4|94273.3|94355.2|94269.3|20
1649204240000|2022-04-06 00:17:20|94357.1|94280|94353.9|94271.7|94359.8|94280|94352.1|94268.8|25
1649204250000|2022-04-06 00:17:30|94354.8|94270.9|94353.7|94276|94358|94277.2|94347.9|94270.4|30
1649204260000|2022-04-06 00:17:40|94353.9|94275|94356|94275|94356.8|94275.4|94353.2|94269.3|19
1649204270000|2022-04-06 00:17:50|94352.4|94275.1|94350.8|94270|94352.4|94275.1|94349.4|94268.6|27
1649204280000|2022-04-06 00:18:00|94350.2|94270.4|94351.7|94268.5|94352.2|94270.7|94350.2|94267.3|19
1649204290000|2022-04-06 00:18:10|94351.3|94268.6|94349.9|94270.6|94352|94270.8|94349.9|94268.6|24
1649204300000|2022-04-06 00:18:20|94350.7|94269.8|94347.9|94272.9|94358|94278|94344.3|94268.4|27
1649204310000|2022-04-06 00:18:30|94349.2|94272.6|94353.8|94268.8|94353.8|94272.8|94348.1|94268.8|24
1649204320000|2022-04-06 00:18:40|94354|94268.4|94354.8|94273|94361.5|94274.1|94353.9|94267.9|24
1649204330000|2022-04-06 00:18:50|94354.5|94271.8|94364.6|94271.1|94364.7|94273.7|94354.5|94271|17
1649204340000|2022-04-06 00:19:00|94365|94272.6|94351.1|94271.5|94366.4|94274.1|94348.7|94271.2|22
1649204350000|2022-04-06 00:19:10|94352.4|94271|94355.6|94274.6|94364.7|94280|94352.4|94269|30
1649204360000|2022-04-06 00:19:20|94355.5|94270.7|94352.9|94273.1|94358.8|94275.3|94347|94269.8|43
1649204370000|2022-04-06 00:19:30|94352.2|94274.2|94354.5|94271|94356.9|94277.1|94349.5|94269.5|32
1649204380000|2022-04-06 00:19:40|94353.7|94271.9|94355.7|94270.5|94356.2|94272.8|94352|94269.4|22
1649204390000|2022-04-06 00:19:50|94358.2|94272|94357.9|94271.4|94358.2|94272.2|94357|94270.7|10
1649204400000|2022-04-06 00:20:00|94358.4|94271.2|94359.7|94273.4|94360.9|94276.4|94357.5|94268.2|19
1649204410000|2022-04-06 00:20:10|94360.1|94274.6|94355.8|94272.4|94362.1|94283.3|94354|94269.5|25
1649204420000|2022-04-06 00:20:20|94356.7|94271.1|94358.4|94269.3|94358.8|94271.5|94356.4|94269.3|16
1649204430000|2022-04-06 00:20:30|94358.3|94271.6|94356.4|94271|94360.6|94273.1|94355.6|94269.5|21
1649204440000|2022-04-06 00:20:40|94355.3|94271.9|94354.2|94270.9|94361.9|94272.8|94352.7|94269.2|30
1649204450000|2022-04-06 00:20:50|94353.5|94271.3|94350.6|94271|94353.5|94271.7|94349|94270.4|25
1649204460000|2022-04-06 00:21:00|94348.4|94273.5|94348.3|94274.6|94348.7|94275.9|94346.8|94271.6|20
1649204470000|2022-04-06 00:21:10|94348.2|94275.8|94352|94271.3|94353.9|94275.8|94347.7|94269.4|21
1649204480000|2022-04-06 00:21:20|94351.8|94271.2|94352.3|94272.2|94353.1|94273.2|94351.4|94270.9|15
1649204490000|2022-04-06 00:21:30|94352.1|94271.6|94349.8|94271.4|94353|94272.7|94348.2|94269.2|20
1649204500000|2022-04-06 00:21:40|94349.3|94271.7|94350.6|94273.1|94351.8|94273.4|94349.3|94270.4|17
1649204510000|2022-04-06 00:21:50|94351.8|94271.7|94347.1|94270.2|94351.8|94273.6|94345.7|94270|24
1649204520000|2022-04-06 00:22:00|94347.2|94270.3|94349.5|94272.3|94350|94275.6|94345.6|94269.3|15
1649204530000|2022-04-06 00:22:10|94349.1|94271.9|94353.6|94266.6|94353.6|94274.8|94346.5|94266.6|27
1649204540000|2022-04-06 00:22:20|94354.1|94266.4|94357.3|94270.4|94357.3|94271.2|94344.3|94264.5|25
1649204550000|2022-04-06 00:22:30|94358.6|94269.6|94360|94272.1|94360.2|94272.1|94354.9|94266.8|29
1649204560000|2022-04-06 00:22:40|94359.7|94271.3|94357.6|94270|94363.8|94271.3|94356.8|94269.1|26
1649204570000|2022-04-06 00:22:50|94353.9|94270.8|94353.2|94271.8|94354.9|94271.8|94353.2|94270.8|10
1649204580000|2022-04-06 00:23:00|94354|94270.6|94353.7|94271.6|94355|94271.6|94352.6|94270.5|14
1649204590000|2022-04-06 00:23:10|94351.5|94271|94358.5|94271.4|94359.4|94272.6|94346.9|94268.3|29
1649204600000|2022-04-06 00:23:20|94358.8|94271.2|94352|94274.2|94358.8|94275.4|94350.8|94270.9|24
1649204610000|2022-04-06 00:23:30|94358.8|94275.9|94353.9|94274.7|94361.4|94277|94351.6|94274.1|27
1649204620000|2022-04-06 00:23:40|94359.7|94275.3|94354.9|94271.7|94359.7|94287.5|94337.5|94271.7|29
1649204630000|2022-04-06 00:23:50|94354.8|94272.2|94358.6|94270.3|94359|94272.6|94354.8|94268.9|11
1649204640000|2022-04-06 00:24:00|94357.5|94268.9|94357|94270.1|94358.1|94271.1|94354.7|94268.8|18
1649204650000|2022-04-06 00:24:10|94358.3|94272.6|94353.4|94271.8|94358.8|94272.6|94349.7|94269.6|23
1649204660000|2022-04-06 00:24:20|94353.9|94271.4|94356.2|94270.7|94357.2|94272.4|94353.6|94269.7|20
1649204670000|2022-04-06 00:24:30|94355.9|94269.9|94353.1|94272.5|94356.3|94273.6|94352.1|94269.2|27
1649204680000|2022-04-06 00:24:40|94351.7|94271.8|94351.3|94270.9|94352.6|94273.3|94347.4|94270.9|22
1649204690000|2022-04-06 00:24:50|94351.2|94270.8|94359.3|94270|94362.5|94273.4|94351.2|94270|7
1649204700000|2022-04-06 00:25:00|94359.8|94270.6|94361.4|94268.6|94361.4|94270.6|94359|94266.9|10
1649204710000|2022-04-06 00:25:10|94360|94268.9|94355.8|94271.1|94360|94273|94351.2|94267.7|20
1649204720000|2022-04-06 00:25:20|94355.5|94271.6|94354.4|94268.9|94356.1|94272.6|94353.4|94268.4|37
1649204730000|2022-04-06 00:25:30|94354.1|94269.4|94358.6|94270.2|94358.6|94274.4|94348|94269.3|29
1649204740000|2022-04-06 00:25:40|94357.4|94271.2|94363.1|94271.9|94363.1|94271.9|94357.4|94269.1|20
1649204750000|2022-04-06 00:25:50|94363.3|94272.1|94362.4|94268.7|94363.3|94272.1|94360.1|94268.7|19
1649204760000|2022-04-06 00:26:00|94361.9|94268.9|94360.2|94270.6|94363.1|94271.1|94360.2|94268.8|29
1649204770000|2022-04-06 00:26:10|94360.4|94270.8|94363|94270.2|94363.2|94270.8|94356.2|94268.9|34
1649204780000|2022-04-06 00:26:20|94362.9|94270|94356|94270.4|94362.9|94271.6|94356|94269.8|26
1649204790000|2022-04-06 00:26:30|94356.5|94270.5|94355|94271.6|94358.9|94275.8|94351.1|94270.2|43
1649204800000|2022-04-06 00:26:40|94353.3|94271.7|94351.8|94271.3|94355.6|94275.6|94347.8|94270.9|40
1649204810000|2022-04-06 00:26:50|94351.1|94271|94354|94271.8|94354.7|94272.5|94350.3|94270.8|24
1649204820000|2022-04-06 00:27:00|94354.7|94271.1|94355.1|94269.5|94356.2|94274.4|94350.3|94269|36
1649204830000|2022-04-06 00:27:10|94354.7|94269.9|94355.1|94270.7|94356.3|94270.7|94354.6|94268.1|29
1649204840000|2022-04-06 00:27:20|94355|94270.5|94359.6|94271|94365.4|94271.9|94354.7|94269.7|25
1649204850000|2022-04-06 00:27:30|94356.8|94269.2|94354.6|94271|94363|94273|94349.4|94264.9|32
1649204860000|2022-04-06 00:27:40|94352.3|94270.8|94355.3|94268.4|94355.4|94272.6|94351|94268.4|27
1649204870000|2022-04-06 00:27:50|94356.3|94265.7|94356.3|94268.9|94358.2|94268.9|94355.6|94265.7|29
1649204880000|2022-04-06 00:28:00|94356|94269.3|94357.5|94268.5|94357.7|94269.3|94355.9|94266.6|32
1649204890000|2022-04-06 00:28:10|94356.2|94269.4|94348|94271.3|94357.2|94271.3|94348|94267.3|27
1649204900000|2022-04-06 00:28:20|94347.9|94271.2|94353.6|94270.3|94355.7|94271.2|94347.9|94269.1|24
1649204910000|2022-04-06 00:28:30|94353.9|94269.9|94354.9|94268|94355.2|94269.9|94353.7|94267.4|21
1649204920000|2022-04-06 00:28:40|94355.1|94268.4|94355.2|94267.2|94356.3|94269.3|94353.2|94266.2|21
1649204930000|2022-04-06 00:28:50|94355.4|94268.9|94355.6|94268.8|94356.8|94269.7|94352.8|94265.8|34
1649204940000|2022-04-06 00:29:00|94356.5|94267.9|94355.3|94269.1|94356.5|94270.2|94354.4|94266.6|45
1649204950000|2022-04-06 00:29:10|94355.7|94269.2|94356.8|94270.6|94357.9|94276|94350.8|94269.2|32
1649204960000|2022-04-06 00:29:20|94357.1|94270.4|94359.7|94277.1|94359.7|94277.1|94356.5|94268|39
1649204970000|2022-04-06 00:29:30|94353.7|94278.9|94359.3|94272.3|94359.3|94279|94353.5|94272.3|30
1649204980000|2022-04-06 00:29:40|94359.2|94271.8|94361.4|94271.2|94363.1|94274.4|94357.6|94270.5|22
1649204990000|2022-04-06 00:29:50|94361.3|94271.3|94356.6|94272.3|94361.3|94273.2|94351|94270.7|22
1649205000000|2022-04-06 00:30:00|94356.5|94272.1|94351.2|94274.7|94356.7|94274.7|94351.2|94272.1|31
1649205010000|2022-04-06 00:30:10|94350.3|94275.2|94358.2|94272.4|94358.9|94275.2|94350.3|94271.1|22
1649205020000|2022-04-06 00:30:20|94357.5|94271.6|94355.6|94271.6|94357.5|94271.9|94355.6|94271.3|12
1649205030000|2022-04-06 00:30:30|94357.2|94270.2|94360.3|94271.1|94361.5|94271.7|94356.9|94269.4|16
1649205040000|2022-04-06 00:30:40|94361.6|94270.1|94359.5|94271.4|94361.6|94276.1|94357.7|94270.1|35
1649205050000|2022-04-06 00:30:50|94358.9|94272.1|94360.1|94272.3|94363.1|94275.1|94352.4|94270.1|33
1649205060000|2022-04-06 00:31:00|94359.4|94272.2|94353.5|94274.2|94359.4|94276.2|94349.5|94271.2|37
1649205070000|2022-04-06 00:31:10|94353.6|94274.9|94353.9|94273.9|94354.1|94274.9|94353.6|94272.8|7
1649205080000|2022-04-06 00:31:20|94354.2|94272.9|94354.7|94270.8|94355|94273.5|94352.6|94270.8|14
1649205090000|2022-04-06 00:31:30|94354.4|94270.1|94354.5|94274.9|94359.5|94274.9|94352|94264.9|19
1649205100000|2022-04-06 00:31:40|94354.9|94272.3|94355.1|94273|94357.4|94275.5|94353.9|94271.5|24
1649205110000|2022-04-06 00:31:50|94355.3|94273.9|94355.4|94273.5|94356.3|94274.1|94354.5|94272.1|19
1649205120000|2022-04-06 00:32:00|94352.2|94272|94353.2|94279.3|94354.7|94279.3|94349.4|94269.5|35
1649205130000|2022-04-06 00:32:10|94353.6|94278.7|94360.5|94275.7|94363.8|94294|94339|94274.7|49
1649205140000|2022-04-06 00:32:20|94360.6|94275.8|94356.6|94279.7|94363.5|94280.3|94356.6|94275.4|45
1649205150000|2022-04-06 00:32:30|94357.7|94278.1|94355|94276.7|94358.3|94279.3|94354.6|94276.5|36
1649205160000|2022-04-06 00:32:40|94354.9|94277.2|94357|94268.9|94361.5|94280.8|94352.8|94265.7|46
1649205170000|2022-04-06 00:32:50|94357.3|94268.6|94357.5|94265.1|94361.1|94289|94339|94264.2|60
1649205180000|2022-04-06 00:33:00|94356.8|94266.4|94349.1|94267|94360.2|94270.1|94346.2|94264.3|45
1649205190000|2022-04-06 00:33:10|94349.3|94266.2|94357.8|94268.7|94357.8|94271.8|94346.9|94266|47
1649205200000|2022-04-06 00:33:20|94356.9|94268.1|94350.5|94275.5|94357|94275.5|94346.8|94267.8|38
1649205210000|2022-04-06 00:33:30|94349.3|94275.3|94347.5|94273|94349.9|94276.8|94345.6|94273|25
1649205220000|2022-04-06 00:33:40|94348.4|94273.2|94347.4|94269.6|94349.8|94273.3|94346.3|94268.7|34
1649205230000|2022-04-06 00:33:50|94346.9|94268.9|94345.6|94271.5|94350.3|94272.7|94344.2|94266.8|35
1649205240000|2022-04-06 00:34:00|94345.4|94271.6|94349.7|94271.2|94350.3|94272.6|94345.4|94268.9|37
1649205250000|2022-04-06 00:34:10|94348.4|94272.4|94352.1|94271.3|94352.1|94272.4|94348.4|94271.1|27
1649205260000|2022-04-06 00:34:20|94351.6|94272.1|94351.4|94273.5|94353.7|94276.7|94351.3|94272.1|26
1649205270000|2022-04-06 00:34:30|94352.3|94273.4|94348.9|94274.1|94353|94278.2|94346.7|94271.3|19
1649205280000|2022-04-06 00:34:40|94349.5|94273.9|94350.5|94261|94352.7|94274|94345.4|94261|23
1649205290000|2022-04-06 00:34:50|94346.4|94268|94346.9|94266.3|94348.1|94268|94339.7|94261.8|14
1649205300000|2022-04-06 00:35:00|94348.2|94264.9|94346.5|94262.2|94348.2|94265.9|94346.4|94260.5|35
1649205310000|2022-04-06 00:35:10|94346.3|94262.1|94348.8|94261.9|94351.1|94263.2|94346|94260.8|22
1649205320000|2022-04-06 00:35:20|94348.6|94261.7|94348.3|94259.5|94349.2|94261.7|94347.4|94259.1|17
1649205330000|2022-04-06 00:35:30|94348|94259.8|94341.2|94261.7|94348.2|94264.6|94338.7|94259.3|19
1649205340000|2022-04-06 00:35:40|94340.8|94262.3|94347.3|94256.9|94347.3|94262.5|94340.8|94256.9|24
1649205350000|2022-04-06 00:35:50|94347.4|94257.1|94345.3|94257.9|94347.5|94259.2|94341.7|94256.1|37
1649205360000|2022-04-06 00:36:00|94345.4|94258|94341.9|94255.5|94345.4|94259.9|94340.6|94255.4|32
1649205370000|2022-04-06 00:36:10|94341.6|94255|94335.5|94250.8|94346.2|94255.4|94334.9|94247|49
1649205380000|2022-04-06 00:36:20|94335.3|94250.6|94335.7|94250.2|94336.4|94255.2|94333.9|94249.9|37
1649205390000|2022-04-06 00:36:30|94335.9|94250.3|94336.3|94248.5|94336.5|94251.8|94334.3|94248.5|42
1649205400000|2022-04-06 00:36:40|94336.5|94248.6|94339.3|94248|94342.8|94249.3|94336.3|94246.1|35
1649205410000|2022-04-06 00:36:50|94340.3|94246.7|94339.4|94247.1|94340.3|94247.8|94338.4|94245.1|21
1649205420000|2022-04-06 00:37:00|94338.8|94246.8|94331|94248.7|94338.8|94251.3|94329.2|94246.4|24
1649205430000|2022-04-06 00:37:10|94330.3|94249.2|94331.8|94248.3|94337.9|94250.6|94330.3|94247.8|27
1649205440000|2022-04-06 00:37:20|94331.7|94248.2|94334.5|94247|94339.9|94248.7|94331.5|94243.2|29
1649205450000|2022-04-06 00:37:30|94334.6|94246.4|94336.2|94248.5|94337|94248.5|94333.5|94245.4|32
1649205460000|2022-04-06 00:37:40|94335.8|94248.1|94336.7|94247.7|94336.7|94249.2|94335.5|94246.8|26
1649205470000|2022-04-06 00:37:50|94337.2|94248|94331.2|94247.8|94337.4|94248|94331|94245.3|25
1649205480000|2022-04-06 00:38:00|94331.1|94247.7|94335.8|94246.7|94335.8|94248|94329.9|94246.6|21
1649205490000|2022-04-06 00:38:10|94335.6|94246.3|94333.4|94248.1|94335.7|94251.5|94331.1|94246.3|13
1649205500000|2022-04-06 00:38:20|94333|94248.7|94336.1|94245.3|94336.1|94249.6|94328.7|94244.7|30
1649205510000|2022-04-06 00:38:30|94336|94245|94335.6|94248.2|94336|94249.5|94332.8|94245|18
1649205520000|2022-04-06 00:38:40|94334.9|94248.3|94335.6|94248|94336.2|94248.4|94334.3|94246.7|24
1649205530000|2022-04-06 00:38:50|94332.8|94247.9|94330.3|94244.2|94333.9|94249.9|94327.1|94243.9|20
1649205540000|2022-04-06 00:39:00|94330.4|94243.4|94331.5|94241.8|94331.8|94244.7|94330|94241|19
1649205550000|2022-04-06 00:39:10|94331.6|94242|94337.7|94244.2|94337.9|94245.1|94330.9|94241.9|16
1649205560000|2022-04-06 00:39:20|94337.2|94245.5|94339|94245.7|94339|94248|94335.8|94244.8|12
1649205570000|2022-04-06 00:39:30|94337.1|94245|94338.1|94242.8|94338.7|94246.2|94336.7|94241.9|11
1649205580000|2022-04-06 00:39:40|94336.5|94243.6|94335.6|94243.5|94337.7|94245|94335.5|94242.6|17
1649205590000|2022-04-06 00:39:50|94335.8|94243.3|94331.1|94248.4|94336|94252.7|94328.7|94243.2|13
1649205600000|2022-04-06 00:40:00|94331|94248.7|94332.2|94247|94334.5|94249.1|94330.1|94245.4|14
1649205610000|2022-04-06 00:40:10|94331.8|94247.2|94333.4|94243|94333.6|94247.2|94327|94241|33
1649205620000|2022-04-06 00:40:20|94332.8|94244.4|94337.3|94245.5|94337.3|94245.5|94332.8|94242.3|23
1649205630000|2022-04-06 00:40:30|94335.9|94245.2|94336.6|94245.2|94337.1|94245.3|94335.6|94243.5|19
1649205640000|2022-04-06 00:40:40|94336.4|94244.4|94334.4|94247.5|94336.4|94247.6|94334.3|94243.2|12
1649205650000|2022-04-06 00:40:50|94334.2|94247.3|94334.4|94246.4|94334.9|94247.3|94332.4|94244.4|26
1649205660000|2022-04-06 00:41:00|94334.6|94246.8|94336|94243.3|94337.1|94248.2|94329.5|94238.9|27
1649205670000|2022-04-06 00:41:10|94335.2|94241.7|94327.5|94242.1|94335.2|94248.1|94327.5|94241.7|28
1649205680000|2022-04-06 00:41:20|94327.4|94242|94334.1|94241.6|94334.1|94243.8|94327.2|94241|27
1649205690000|2022-04-06 00:41:30|94333.7|94241|94333.5|94239|94334.5|94242.7|94333.2|94239|13
1649205700000|2022-04-06 00:41:40|94333.6|94237.9|94333.6|94246.8|94333.8|94246.8|94332.3|94237.9|9
1649205710000|2022-04-06 00:41:50|94331.2|94246.3|94333.7|94246.1|94335.2|94246.3|94331.2|94243.6|19
1649205720000|2022-04-06 00:42:00|94334.1|94246.8|94341.2|94247.8|94349.9|94254.1|94329.9|94246.3|51
1649205730000|2022-04-06 00:42:10|94341|94248.4|94337|94247|94341.9|94248.5|94335.4|94245.4|24
1649205740000|2022-04-06 00:42:20|94337.5|94246.6|94338.6|94246.2|94339|94247.9|94336.7|94245.2|26
1649205750000|2022-04-06 00:42:30|94341.4|94251|94331.4|94254|94351.7|94255.7|94330.4|94250.4|47
1649205760000|2022-04-06 00:42:40|94331|94253.5|94336.3|94253.7|94339.3|94255.2|94331|94250.9|51
1649205770000|2022-04-06 00:42:50|94336|94253.1|94344|94253.3|94344.9|94256|94335.8|94249.2|44
1649205780000|2022-04-06 00:43:00|94344.1|94252.8|94346.4|94251.9|94348|94255.9|94344.1|94251.1|20
1649205790000|2022-04-06 00:43:10|94345.6|94253.7|94343.6|94256.6|94345.8|94256.6|94343|94251.4|40
1649205800000|2022-04-06 00:43:20|94344|94256.8|94353.2|94263.5|94353.9|94265.9|94343.6|94256.5|38
1649205810000|2022-04-06 00:43:30|94352.9|94262.3|94350|94260.3|94354.4|94263.6|94348.7|94258.8|25
1649205820000|2022-04-06 00:43:40|94349.4|94259.2|94348.6|94258.6|94352.1|94260.3|94347.3|94258.5|28
1649205830000|2022-04-06 00:43:50|94349|94258.4|94346.1|94262.8|94350|94262.8|94340.5|94253.7|16
1649205840000|2022-04-06 00:44:00|94346.7|94261.2|94343.6|94259.3|94348.4|94262.5|94341|94256.9|19
1649205850000|2022-04-06 00:44:10|94343.1|94259.7|94344.2|94258.5|94344.2|94260|94342.3|94258.4|19
1649205860000|2022-04-06 00:44:20|94344.1|94257.4|94344.4|94258.3|94348|94258.3|94344.1|94254.7|19
1649205870000|2022-04-06 00:44:30|94340.2|94258.1|94346.5|94261.4|94348.4|94262.9|94340.2|94256.3|32
1649205880000|2022-04-06 00:44:40|94347.2|94261|94349.2|94259|94349.2|94261|94347.1|94258.8|16
1649205890000|2022-04-06 00:44:50|94349.4|94260.6|94344.5|94259.6|94349.4|94261.6|94341.9|94259.6|33
1649205900000|2022-04-06 00:45:00|94343.5|94262.1|94346.8|94260.3|94348.8|94264.2|94341.4|94260.1|26
1649205910000|2022-04-06 00:45:10|94345.5|94261.4|94348.1|94263.7|94353.3|94267.3|94343.8|94261.4|31
1649205920000|2022-04-06 00:45:20|94347.5|94263.9|94350.9|94265.7|94350.9|94266.8|94345.5|94263.9|25
1649205930000|2022-04-06 00:45:30|94351.1|94265.9|94350.7|94266.6|94351.8|94268.5|94348.8|94265.5|25
1649205940000|2022-04-06 00:45:40|94349.3|94268.7|94355.4|94279.4|94355.4|94279.4|94348.8|94268.7|24
1649205950000|2022-04-06 00:45:50|94350.7|94276.1|94350|94272.9|94357.5|94277.2|94344.9|94270|29
1649205960000|2022-04-06 00:46:00|94350.5|94272.4|94356.1|94271.7|94360.3|94274|94346.2|94268.3|40
1649205970000|2022-04-06 00:46:10|94354.1|94270.4|94355.8|94272.1|94356.4|94272.5|94352.1|94268.9|56
1649205980000|2022-04-06 00:46:20|94355.6|94272|94359.3|94273.4|94359.7|94273.7|94355|94271.9|40
1649205990000|2022-04-06 00:46:30|94360|94273.6|94357.1|94273.7|94360.4|94276.3|94353.5|94271.7|28
1649206000000|2022-04-06 00:46:40|94353.7|94276.2|94354|94279.1|94365.4|94280.1|94353.3|94271.9|57
1649206010000|2022-04-06 00:46:50|94355.3|94278.7|94361.2|94275.1|94363.7|94280|94352.7|94271.8|51
1649206020000|2022-04-06 00:47:00|94361.1|94273.4|94356.3|94273.8|94362.7|94277.2|94351.7|94269.5|49
1649206030000|2022-04-06 00:47:10|94356|94274.4|94357.8|94275.4|94358.2|94276.4|94351.9|94272.6|33
1649206040000|2022-04-06 00:47:20|94357.7|94275.5|94357.8|94275.1|94359.4|94276.4|94357.3|94274.4|41
1649206050000|2022-04-06 00:47:30|94356.9|94279.5|94358.7|94281.4|94360.4|94282.3|94356.4|94275.3|49
1649206060000|2022-04-06 00:47:40|94358.6|94281.5|94356|94274.3|94364.4|94282.7|94354.6|94272.5|48
1649206070000|2022-04-06 00:47:50|94357.2|94274.4|94356.9|94275.1|94357.9|94275.8|94354.8|94273.1|31
1649206080000|2022-04-06 00:48:00|94357.1|94275.2|94359.4|94280.6|94359.7|94281.3|94356|94274.3|53
1649206090000|2022-04-06 00:48:10|94359.2|94280.9|94359.6|94281|94361.7|94282.7|94358.9|94279.8|46
1649206100000|2022-04-06 00:48:20|94360.3|94280.2|94361.5|94281.9|94367|94284.3|94355.4|94277.8|69
1649206110000|2022-04-06 00:48:30|94361.1|94281.2|94362.2|94279.2|94366.1|94283.4|94360.9|94277.8|62
1649206120000|2022-04-06 00:48:40|94362.3|94279.5|94364.3|94278.9|94364.4|94279.6|94362.3|94277.1|38
1649206130000|2022-04-06 00:48:50|94364.2|94279.4|94363.6|94281.1|94365.6|94281.1|94363.6|94277.5|28
1649206140000|2022-04-06 00:49:00|94363.7|94281|94365|94280.1|94366.8|94284.2|94359.3|94277.5|37
1649206150000|2022-04-06 00:49:10|94364.3|94281.4|94360|94274.4|94368|94283.2|94359.2|94274.4|42
1649206160000|2022-04-06 00:49:20|94359.7|94275|94359|94274.2|94360.4|94277.5|94356.6|94274.1|33
1649206170000|2022-04-06 00:49:30|94358.9|94274.3|94357.5|94276|94359|94276.5|94356.7|94274.3|24
1649206180000|2022-04-06 00:49:40|94357.4|94275.8|94355.9|94278.9|94361.1|94279.4|94354.1|94274.8|34
1649206190000|2022-04-06 00:49:50|94355.6|94279.7|94358.2|94277.2|94358.3|94280.4|94355.6|94277.2|21
1649206200000|2022-04-06 00:50:00|94357.1|94280.2|94359.7|94276.9|94360|94280.2|94357.1|94275.8|33
1649206210000|2022-04-06 00:50:10|94359.4|94276.7|94360.5|94278.4|94361.7|94280.8|94359.4|94276.7|17
1649206220000|2022-04-06 00:50:20|94361.6|94277.2|94362.6|94281.3|94363.7|94281.9|94359.2|94275.6|40
1649206230000|2022-04-06 00:50:30|94362.5|94281.4|94357.6|94283.9|94363.5|94287.8|94357|94279.5|36
1649206240000|2022-04-06 00:50:40|94357.3|94283.8|94344|94294|94359.9|94294|94343|94283.8|26
1649206250000|2022-04-06 00:50:50|94344.1|94294.1|94360.2|94279|94361.3|94294.1|94344.1|94276.5|29
1649206260000|2022-04-06 00:51:00|94360|94278.9|94360.3|94278.2|94361.6|94279.3|94359.6|94276.5|33
1649206270000|2022-04-06 00:51:10|94361|94277.6|94362.9|94278.3|94363.8|94278.8|94359|94274.3|38
1649206280000|2022-04-06 00:51:20|94362.8|94278.4|94373.4|94281|94387.9|94281.7|94359.9|94276.1|50
1649206290000|2022-04-06 00:51:30|94372.9|94281.4|94377.3|94288.5|94383|94288.8|94372.9|94280.7|42
1649206300000|2022-04-06 00:51:40|94377.8|94288.6|94377.3|94288.2|94378.8|94289.3|94375.6|94287.3|19
1649206310000|2022-04-06 00:51:50|94378.3|94287.8|94365.2|94279.1|94378.3|94288.8|94362.2|94275.4|54
1649206320000|2022-04-06 00:52:00|94367|94279.4|94365.4|94280.7|94367.5|94282|94363.4|94278.9|60
1649206330000|2022-04-06 00:52:10|94363.9|94280.1|94360.2|94282.3|94369.1|94285.9|94359.1|94279.5|60
1649206340000|2022-04-06 00:52:20|94363.8|94281|94358.4|94282.3|94363.9|94284|94358.4|94280|37
1649206350000|2022-04-06 00:52:30|94358.3|94282.2|94361.4|94281.4|94361.4|94283.8|94358.3|94281.4|24
1649206360000|2022-04-06 00:52:40|94361|94281.7|94363.5|94285|94366.2|94286.5|94361|94281.7|65
1649206370000|2022-04-06 00:52:50|94364.5|94284.2|94362.5|94283|94366.8|94286|94362.1|94282.9|47
1649206380000|2022-04-06 00:53:00|94362.9|94282.8|94362.9|94285.4|94366.6|94287|94361.9|94281.7|57
1649206390000|2022-04-06 00:53:10|94362.7|94286.1|94360.9|94285.2|94366.3|94287.1|94360.4|94282.1|51
1649206400000|2022-04-06 00:53:20|94361.4|94284.6|94363|94288.4|94365.4|94288.8|94361.3|94282.2|64
1649206410000|2022-04-06 00:53:30|94368.3|94291.1|94363.4|94282.8|94369.1|94291.1|94359.9|94282.7|56
1649206420000|2022-04-06 00:53:40|94363.5|94283.1|94360.6|94281.7|94365.5|94285.3|94360.6|94281.5|59
1649206430000|2022-04-06 00:53:50|94361.5|94280.4|94360.6|94289|94365.6|94289.2|94357.2|94280.2|47
1649206440000|2022-04-06 00:54:00|94361.1|94298.4|94360.5|94285.8|94364.3|94299.4|94346.5|94284.1|44
1649206450000|2022-04-06 00:54:10|94359.5|94286|94360|94283.6|94362.8|94286|94359.2|94279.7|30
1649206460000|2022-04-06 00:54:20|94360.2|94282.7|94363.7|94279.4|94363.7|94283|94360.2|94279.4|40
1649206470000|2022-04-06 00:54:30|94363|94280|94350.6|94300.6|94363.2|94302.7|94348.4|94279.9|64
1649206480000|2022-04-06 00:54:40|94351|94301|94362.3|94286.2|94362.3|94302.7|94349.8|94285.9|36
1649206490000|2022-04-06 00:54:50|94361.7|94286.8|94361.8|94291.8|94362.4|94291.8|94360.2|94283.3|37
1649206500000|2022-04-06 00:55:00|94361.6|94291.6|94374|94297.3|94375.2|94297.3|94361.6|94288.1|73
1649206510000|2022-04-06 00:55:10|94372.7|94296.6|94363|94292.9|94375|94297.3|94362.4|94290.5|56
1649206520000|2022-04-06 00:55:20|94363.8|94292.4|94364.1|94292.2|94366.3|94292.8|94363|94289.5|26
1649206530000|2022-04-06 00:55:30|94364.3|94302.9|94353.9|94303.9|94366|94305.8|94352.9|94291.3|46
1649206540000|2022-04-06 00:55:40|94355|94305|94365.9|94294.1|94369.2|94305.4|94355|94290|28
1649206550000|2022-04-06 00:55:50|94366.2|94294.4|94353|94303|94369.6|94307.1|94352.6|94292.5|52
1649206560000|2022-04-06 00:56:00|94363.8|94293.5|94362.2|94289.8|94368|94305.2|94355.2|94289.5|61
1649206570000|2022-04-06 00:56:10|94361.8|94289.6|94369.3|94294.3|94370.1|94306.6|94356.6|94289.3|58
1649206580000|2022-04-06 00:56:20|94369.8|94294.4|94400.5|94300.8|94413.8|94310.3|94366.7|94292.5|66
1649206590000|2022-04-06 00:56:30|94400.1|94308.2|94389.9|94307.6|94400.1|94309.7|94388.5|94302.7|52
1649206600000|2022-04-06 00:56:40|94389.8|94307.5|94399.3|94310.4|94404.4|94311.1|94389.8|94303.6|38
1649206610000|2022-04-06 00:56:50|94398.5|94310|94400.1|94317.6|94418.2|94318.4|94391|94307.2|51
1649206620000|2022-04-06 00:57:00|94398.9|94319.9|94404.8|94315.1|94404.8|94320.6|94393.5|94312.6|53
1649206630000|2022-04-06 00:57:10|94403.9|94315.2|94402.7|94321.9|94403.9|94321.9|94396.7|94313.8|48
1649206640000|2022-04-06 00:57:20|94404.8|94321.6|94401.5|94316.9|94406.3|94321.6|94401.4|94314.3|43
1649206650000|2022-04-06 00:57:30|94401.6|94317.5|94405.9|94327.5|94410.4|94327.5|94401.3|94315.1|56
1649206660000|2022-04-06 00:57:40|94406.5|94327|94413.3|94328.5|94417.4|94330|94406.5|94325.3|31
1649206670000|2022-04-06 00:57:50|94411.7|94329|94424.5|94319.6|94432.2|94332.8|94398.9|94317.9|44
1649206680000|2022-04-06 00:58:00|94422.8|94320.6|94416.1|94328.5|94424.6|94328.9|94406|94318.4|55
1649206690000|2022-04-06 00:58:10|94413.5|94328.7|94420.3|94330.3|94420.3|94331|94410.8|94326.2|47
1649206700000|2022-04-06 00:58:20|94420.4|94330.1|94424.9|94330.1|94425.4|94333.4|94419.2|94330|43
1649206710000|2022-04-06 00:58:30|94425.2|94329.9|94421.8|94332.1|94425.5|94335.3|94419.3|94329.1|36
1649206720000|2022-04-06 00:58:40|94421.9|94332.3|94425.6|94332.3|94426.4|94335.6|94420.4|94331.4|35
1649206730000|2022-04-06 00:58:50|94425.8|94332.4|94425.6|94333.9|94426.6|94336.1|94422.3|94332.2|47
1649206740000|2022-04-06 00:59:00|94426.2|94333.4|94423.3|94335.6|94426.2|94343.1|94418.6|94332.5|34
1649206750000|2022-04-06 00:59:10|94423.2|94335.4|94425.3|94335|94427.6|94337.7|94419.9|94328.6|46
1649206760000|2022-04-06 00:59:20|94425.8|94335.1|94425.8|94332.8|94430.1|94336.5|94424.2|94332|44
1649206770000|2022-04-06 00:59:30|94426.3|94332.5|94427.1|94334.5|94427.5|94336.2|94423.8|94331.8|30
1649206780000|2022-04-06 00:59:40|94427.8|94333.8|94430.7|94333.9|94430.7|94335.6|94425.4|94333.1|26
1649206790000|2022-04-06 00:59:50|94428.7|94333.8|94425.7|94336.8|94428.7|94338.7|94420.3|94333.6|32
1649206800000|2022-04-06 01:00:00|94426.1|94336.4|94419.9|94335.2|94426.1|94337.4|94419.2|94334.9|33
1649206810000|2022-04-06 01:00:10|94420.9|94334.7|94425.6|94330.9|94427.1|94335.8|94419.8|94330.3|37
1649206820000|2022-04-06 01:00:20|94425.4|94331.5|94425.5|94333.6|94427.6|94334.8|94422.7|94330.2|45
1649206830000|2022-04-06 01:00:30|94425.4|94333.5|94424.6|94331.7|94426.9|94334|94422.8|94331.1|35
1649206840000|2022-04-06 01:00:40|94424.5|94332.1|94428|94333.1|94431|94334.2|94422.1|94331.2|42
1649206850000|2022-04-06 01:00:50|94432.2|94332.4|94426.7|94333.8|94432.2|94335.5|94424.6|94332.4|24
1649206860000|2022-04-06 01:01:00|94426|94334|94421.8|94335.1|94426.3|94335.5|94421.8|94333.8|29
1649206870000|2022-04-06 01:01:10|94424.1|94332.6|94430.5|94339.5|94430.5|94340.7|94420.3|94329.2|44
1649206880000|2022-04-06 01:01:20|94431.2|94340.1|94432.3|94340.1|94434.4|94341|94426.3|94338.1|37
1649206890000|2022-04-06 01:01:30|94432.4|94340.4|94434.8|94341|94434.8|94342.8|94431.3|94340.4|40
1649206900000|2022-04-06 01:01:40|94433.5|94340.9|94445.7|94363.9|94454.3|94363.9|94430.5|94340.9|51
1649206910000|2022-04-06 01:01:50|94446|94363.5|94446|94362.3|94447.5|94364.1|94443.3|94359.8|50
1649206920000|2022-04-06 01:02:00|94446.1|94361.9|94440.7|94350.8|94447.7|94362.2|94440.1|94347.7|51
1649206930000|2022-04-06 01:02:10|94440.6|94351|94435.5|94348.6|94441.7|94353.4|94433.3|94348|40
1649206940000|2022-04-06 01:02:20|94435.4|94348.4|94438|94351.4|94439.1|94353.3|94434.1|94348.4|24
1649206950000|2022-04-06 01:02:30|94439.1|94350|94411.5|94319|94439.1|94350|94410.4|94302.5|69
1649206960000|2022-04-06 01:02:40|94411.6|94319.1|94410.1|94318.2|94412.7|94320.4|94409.3|94317.4|44
1649206970000|2022-04-06 01:02:50|94409.4|94318.9|94410.9|94317.3|94411.1|94319.5|94409.4|94317.1|21
1649206980000|2022-04-06 01:03:00|94410.5|94317.4|94407.5|94318.2|94411.6|94319.2|94405.1|94315.5|41
1649206990000|2022-04-06 01:03:10|94407.2|94317.4|94407.3|94315.8|94410.1|94317.4|94403.6|94314|57
1649207000000|2022-04-06 01:03:20|94408.7|94314.2|94409.8|94318.4|94410.9|94320.4|94404.4|94314.2|46
1649207010000|2022-04-06 01:03:30|94410.6|94318.5|94408.5|94316.9|94410.8|94319|94408.4|94315.7|48
1649207020000|2022-04-06 01:03:40|94407.8|94316.7|94407|94318.3|94407.8|94318.8|94405.3|94314.2|45
1649207030000|2022-04-06 01:03:50|94407.3|94317.9|94405.2|94319.3|94407.8|94322.3|94404.6|94317.2|35
1649207040000|2022-04-06 01:04:00|94403.9|94317.4|94405.2|94317.3|94406.1|94321.9|94402.4|94316.1|35
1649207050000|2022-04-06 01:04:10|94405.8|94319|94402.7|94313.7|94406.3|94319|94401|94312.8|40
1649207060000|2022-04-06 01:04:20|94401.7|94316.2|94401.2|94312.4|94405.4|94316.2|94401.2|94311.7|33
1649207070000|2022-04-06 01:04:30|94401.7|94312.5|94404.8|94317.9|94407.5|94319|94401.6|94312.5|52
1649207080000|2022-04-06 01:04:40|94405.2|94319.2|94402.8|94319|94405.9|94319.7|94402.3|94317.3|29
1649207090000|2022-04-06 01:04:50|94403.2|94318.4|94401.7|94320.4|94406.2|94320.4|94401.7|94317.3|33
1649207100000|2022-04-06 01:05:00|94401.9|94320.2|94407.5|94319.7|94410.1|94321.2|94401.9|94314.9|51
1649207110000|2022-04-06 01:05:10|94407.8|94321.9|94415.9|94324|94415.9|94324.4|94407.8|94319.9|45
1649207120000|2022-04-06 01:05:20|94414.8|94323.9|94413.9|94323.3|94415.1|94325.3|94411.1|94322.3|46
1649207130000|2022-04-06 01:05:30|94413.7|94323.8|94423.4|94331.8|94427.5|94334.6|94413.6|94323.7|50
1649207140000|2022-04-06 01:05:40|94423.3|94331.9|94420.1|94327.8|94423.5|94332.4|94415.8|94325.3|52
1649207150000|2022-04-06 01:05:50|94420.2|94327.6|94418.6|94326.8|94420.2|94327.6|94411.8|94319.5|51
1649207160000|2022-04-06 01:06:00|94418.7|94327.2|94419|94333.6|94419.2|94335.8|94415.3|94326.2|54
1649207170000|2022-04-06 01:06:10|94420.2|94332.9|94413.7|94331.3|94421.1|94333.5|94412.3|94330.5|49
1649207180000|2022-04-06 01:06:20|94415|94331.2|94415.4|94326.2|94422.6|94332.8|94413.3|94323.9|41
1649207190000|2022-04-06 01:06:30|94416.3|94323.5|94419.1|94330.6|94421.4|94331.9|94415.7|94323.5|44
1649207200000|2022-04-06 01:06:40|94419.2|94330.7|94422.2|94330.4|94422.5|94332.3|94417.5|94329.7|40
1649207210000|2022-04-06 01:06:50|94423|94329.8|94418.4|94332.1|94423.1|94333.4|94416.9|94328.9|39
1649207220000|2022-04-06 01:07:00|94418.6|94331|94429.4|94338.9|94431.7|94339.4|94415.2|94329|64
1649207230000|2022-04-06 01:07:10|94429.6|94337.9|94432.3|94338|94435.2|94338.8|94425.3|94334.4|46
1649207240000|2022-04-06 01:07:20|94431|94338.5|94432.1|94337.9|94433.8|94338.6|94429.5|94333.2|38
1649207250000|2022-04-06 01:07:30|94432|94337.2|94427.1|94341.9|94432.6|94342.5|94424.3|94336.7|37
1649207260000|2022-04-06 01:07:40|94425.9|94342|94427.1|94341.9|94430.6|94345.3|94425.5|94341.2|30
1649207270000|2022-04-06 01:07:50|94427.2|94341.4|94427.4|94341|94428.6|94343.1|94426.6|94340.6|27
1649207280000|2022-04-06 01:08:00|94427.2|94341.1|94425.3|94330.4|94427.6|94341.8|94418.7|94329.4|56
1649207290000|2022-04-06 01:08:10|94425.4|94331.5|94423.1|94335.8|94425.4|94335.9|94422.4|94329.3|57
1649207300000|2022-04-06 01:08:20|94423.4|94335.3|94424.3|94333.4|94426.3|94335.3|94422.1|94330.3|47
1649207310000|2022-04-06 01:08:30|94424.4|94333.5|94418.9|94336.2|94424.6|94339|94417.7|94333.5|40
1649207320000|2022-04-06 01:08:40|94418.4|94336.5|94427|94339.2|94427|94340.2|94418|94336.2|40
1649207330000|2022-04-06 01:08:50|94426.8|94340.2|94433.7|94344.1|94433.7|94349.1|94423.9|94338.2|37
1649207340000|2022-04-06 01:09:00|94434.3|94345.1|94427.3|94341.6|94436.1|94345.8|94424.1|94336.6|55
1649207350000|2022-04-06 01:09:10|94427.2|94341.7|94424.1|94338.6|94430.7|94342.4|94424.1|94338.4|44
1649207360000|2022-04-06 01:09:20|94424.4|94338.7|94424|94333.3|94425.4|94338.8|94421.1|94331.8|39
1649207370000|2022-04-06 01:09:30|94424.5|94332.4|94420.2|94333.7|94424.5|94334.2|94419.2|94330.3|32
1649207380000|2022-04-06 01:09:40|94420.7|94333.5|94421.7|94332.4|94422.1|94333.9|94419.6|94331.4|28
1649207390000|2022-04-06 01:09:50|94422.4|94332|94422.2|94338|94422.6|94338.5|94417.5|94332|32
1649207400000|2022-04-06 01:10:00|94416.2|94343.2|94418.6|94333.6|94421.7|94343.2|94415.9|94333.6|34
1649207410000|2022-04-06 01:10:10|94418.3|94333.5|94420.3|94332.5|94420.3|94336.4|94416.9|94332.2|26
1649207420000|2022-04-06 01:10:20|94420.2|94331.1|94421|94330.9|94421.8|94333.7|94419.7|94330.1|38
1649207430000|2022-04-06 01:10:30|94421.1|94335.3|94423.5|94337.7|94429.1|94340.7|94421.1|94335.3|30
1649207440000|2022-04-06 01:10:40|94423.4|94337.6|94427.7|94342.2|94429.4|94342.2|94423.4|94336.7|28
1649207450000|2022-04-06 01:10:50|94429|94340.5|94430.7|94347.1|94433.2|94347.7|94425.4|94340.2|37
1649207460000|2022-04-06 01:11:00|94431.6|94346.5|94434.7|94345.6|94437.1|94346.7|94431.3|94343.9|48
1649207470000|2022-04-06 01:11:10|94434.6|94345.8|94434|94345.4|94438.6|94346.8|94432.5|94341.6|51
1649207480000|2022-04-06 01:11:20|94434.4|94344.3|94427.3|94351.1|94434.7|94354|94427.3|94341.5|38
1649207490000|2022-04-06 01:11:30|94428|94351.5|94425.8|94347|94430.6|94351.5|94421.7|94341.7|45
1649207500000|2022-04-06 01:11:40|94425.6|94346.9|94419.8|94341.1|94425.9|94346.9|94419.8|94341.1|28
1649207510000|2022-04-06 01:11:50|94420|94341.3|94432.2|94344|94433.5|94344.1|94420|94339|55
1649207520000|2022-04-06 01:12:00|94432.5|94343.2|94427.8|94339.2|94432.5|94343.6|94427.2|94339.1|38
1649207530000|2022-04-06 01:12:10|94427.7|94339.3|94423.3|94337|94428.3|94339.7|94423.3|94336.3|47
1649207540000|2022-04-06 01:12:20|94422.8|94337.7|94423.2|94337.7|94423.4|94339.9|94417.9|94332.6|41
1649207550000|2022-04-06 01:12:30|94423.1|94337.6|94422.8|94335.4|94423.3|94338.2|94419.2|94334.9|41
1649207560000|2022-04-06 01:12:40|94423.6|94336.1|94427.8|94334.2|94430.5|94342|94419.3|94334.2|39
1649207570000|2022-04-06 01:12:50|94428.2|94334.3|94420.9|94335|94428.2|94336.5|94420.9|94333.4|45
1649207580000|2022-04-06 01:13:00|94420.8|94335.1|94421.5|94334.9|94422.8|94335.9|94420.6|94332.9|45
1649207590000|2022-04-06 01:13:10|94421.6|94335.2|94418.3|94337.6|94421.7|94340.8|94417.3|94334.1|35
1649207600000|2022-04-06 01:13:20|94418.4|94337.9|94413.1|94332.1|94418.6|94338.1|94412.4|94331.5|25
1649207610000|2022-04-06 01:13:30|94413.2|94332.6|94414.6|94331.2|94414.6|94333.4|94412.7|94328.2|41
1649207620000|2022-04-06 01:13:40|94415.8|94330.9|94419.4|94333.7|94420.1|94334.9|94415.8|94330.2|33
1649207630000|2022-04-06 01:13:50|94418.9|94336.1|94416.7|94329.1|94419.2|94336.1|94415.6|94328.4|48
1649207640000|2022-04-06 01:14:00|94415.9|94329|94421.4|94331.3|94421.6|94332.4|94415.9|94328.3|39
1649207650000|2022-04-06 01:14:10|94417.7|94332.1|94416.6|94338.5|94423|94340|94416.5|94330.9|34
1649207660000|2022-04-06 01:14:20|94417.2|94338.1|94416.1|94336.8|94418.1|94339.5|94414.9|94333|36
1649207670000|2022-04-06 01:14:30|94414.4|94333.6|94427.3|94337.7|94438.3|94340.5|94414.4|94331.9|46
1649207680000|2022-04-06 01:14:40|94428.9|94338.2|94434.7|94340.1|94435.3|94341.8|94426.9|94334.9|44
1649207690000|2022-04-06 01:14:50|94435.4|94340|94424.9|94331.6|94435.4|94340.4|94423.8|94329.9|50
1649207700000|2022-04-06 01:15:00|94425.5|94331.5|94423.7|94332.2|94426|94337|94422.2|94330.4|51
1649207710000|2022-04-06 01:15:10|94424.1|94331.8|94422.5|94330.7|94425.2|94333.1|94419.8|94329.3|52
1649207720000|2022-04-06 01:15:20|94422.6|94330.8|94422|94333.6|94424.7|94335.1|94421.3|94330.8|46
1649207730000|2022-04-06 01:15:30|94422.1|94331.8|94419|94332.6|94424.3|94333.6|94414.9|94329.2|36
1649207740000|2022-04-06 01:15:40|94417.6|94332.3|94420.9|94335.6|94422.2|94336.4|94417.4|94329.1|30
1649207750000|2022-04-06 01:15:50|94422.7|94337.8|94417|94332.5|94422.7|94338.8|94416.4|94330.7|29
1649207760000|2022-04-06 01:16:00|94416.8|94331.8|94424.8|94334.2|94425.7|94335|94416.8|94329.6|42
1649207770000|2022-04-06 01:16:10|94425.1|94334.3|94435.3|94336.3|94435.3|94339.3|94425.1|94334.3|42
1649207780000|2022-04-06 01:16:20|94430.1|94334.6|94431.7|94334.6|94432.9|94337.3|94428.5|94333.2|28
1649207790000|2022-04-06 01:16:30|94431.6|94333.4|94423.7|94330.3|94431.6|94336.9|94423.7|94329|40
1649207800000|2022-04-06 01:16:40|94423.8|94330.4|94422.5|94335.7|94425.5|94335.9|94421.2|94330.1|45
1649207810000|2022-04-06 01:16:50|94421.7|94332.9|94421.4|94330.7|94424.5|94333.7|94418.5|94330.4|33
1649207820000|2022-04-06 01:17:00|94421.5|94330.8|94425.1|94332.1|94425.6|94333.7|94421.2|94328.8|47
1649207830000|2022-04-06 01:17:10|94424.8|94331.8|94426.5|94332.2|94426.5|94333.8|94424.3|94329.5|44
1649207840000|2022-04-06 01:17:20|94426.6|94332|94423|94332.2|94427.4|94333.3|94422.7|94331.3|22
1649207850000|2022-04-06 01:17:30|94422.7|94331.8|94423.4|94329|94426.9|94334.1|94422.4|94328.8|27
1649207860000|2022-04-06 01:17:40|94422.9|94330.2|94425.5|94330.1|94425.5|94332.9|94420.3|94329.2|26
1649207870000|2022-04-06 01:17:50|94425|94329.9|94421|94331.1|94429.6|94335.5|94420|94329|31
1649207880000|2022-04-06 01:18:00|94421.5|94329.7|94424.1|94330.3|94424.9|94332.6|94421.1|94328.8|51
1649207890000|2022-04-06 01:18:10|94423.9|94330.1|94418.2|94327.1|94424.8|94331.7|94418|94325.8|41
1649207900000|2022-04-06 01:18:20|94419.1|94326.4|94416.2|94326.3|94419.8|94327.4|94411.5|94319.6|46
1649207910000|2022-04-06 01:18:30|94416.7|94327.4|94423|94328.7|94424|94328.9|94415.2|94323.7|43
1649207920000|2022-04-06 01:18:40|94422.9|94329|94424|94330.3|94425.4|94331.3|94421.9|94329|34
1649207930000|2022-04-06 01:18:50|94423.6|94330.7|94427.2|94334.5|94429.9|94335.2|94421.6|94330.3|43
1649207940000|2022-04-06 01:19:00|94427|94334.2|94430.8|94335.2|94431|94337.1|94426.2|94333.7|38
1649207950000|2022-04-06 01:19:10|94430.5|94335.8|94432.1|94333.9|94433.3|94336|94430.2|94333.6|29
1649207960000|2022-04-06 01:19:20|94430.7|94335.2|94425|94333.5|94431|94336.1|94424|94331.6|35
1649207970000|2022-04-06 01:19:30|94424.9|94333.1|94430.3|94339|94430.4|94339.1|94424.2|94332|28
1649207980000|2022-04-06 01:19:40|94430.1|94339.4|94426|94337.9|94430.3|94339.5|94422|94334.4|42
1649207990000|2022-04-06 01:19:50|94428.3|94336.1|94430.1|94335.9|94431.7|94336.6|94428.3|94333.6|39
1649208000000|2022-04-06 01:20:00|94430.2|94335|94423.9|94333|94430.6|94335|94422.8|94330|36
1649208010000|2022-04-06 01:20:10|94422|94334.1|94428.1|94331.2|94433.2|94334.1|94422|94331.1|31
1649208020000|2022-04-06 01:20:20|94428.5|94330.6|94430.8|94337|94435.4|94337|94427.3|94329.2|38
1649208030000|2022-04-06 01:20:30|94433.8|94336.9|94431.2|94333.2|94435.4|94337|94431.1|94333.1|29
1649208040000|2022-04-06 01:20:40|94431.4|94333.6|94437.1|94336.3|94438.7|94336.5|94431.4|94333.3|29
1649208050000|2022-04-06 01:20:50|94437.4|94336.6|94435.3|94334|94439|94336.6|94433.5|94332.5|37
1649208060000|2022-04-06 01:21:00|94434.2|94333.7|94437.3|94338.9|94441.3|94340.9|94432.9|94332.7|50
1649208070000|2022-04-06 01:21:10|94437.7|94339|94437.9|94343.3|94440.5|94343.3|94433.2|94338|47
1649208080000|2022-04-06 01:21:20|94440|94339.5|94433.6|94339|94442.2|94341.2|94428.1|94333.9|50
1649208090000|2022-04-06 01:21:30|94436.1|94339.2|94437.3|94337.5|94438.8|94340.8|94431.6|94335.3|49
1649208100000|2022-04-06 01:21:40|94438.3|94338|94436.4|94336.4|94439.1|94338.2|94434.4|94335.2|47
1649208110000|2022-04-06 01:21:50|94436.5|94336.6|94437.3|94336.8|94438.2|94337.6|94435.4|94335.6|34
1649208120000|2022-04-06 01:22:00|94437.2|94336.7|94435.6|94340.4|94441.3|94340.5|94434|94336.5|23
1649208130000|2022-04-06 01:22:10|94445.8|94341|94440.3|94340.5|94446.4|94342.1|94437.7|94339|24
1649208140000|2022-04-06 01:22:20|94437.5|94340.7|94441.1|94341.4|94441.8|94341.9|94437.4|94339|31
1649208150000|2022-04-06 01:22:30|94441.4|94341.5|94441.8|94339.1|94444.3|94341.8|94439.7|94338.3|26
1649208160000|2022-04-06 01:22:40|94443.1|94339.2|94442.8|94343.7|94447.2|94344.7|94440.9|94338.5|30
1649208170000|2022-04-06 01:22:50|94442.7|94344.3|94432.9|94335.2|94443.6|94344.7|94432.9|94335|43
1649208180000|2022-04-06 01:23:00|94428.9|94334.8|94428.8|94334.6|94432|94335.1|94425.6|94331.3|50
1649208190000|2022-04-06 01:23:10|94429.3|94333.4|94422.7|94330.4|94429.3|94333.7|94421.4|94329.3|42
1649208200000|2022-04-06 01:23:20|94422.4|94329.6|94425.6|94325.9|94433.4|94330.7|94421.5|94324.8|37
1649208210000|2022-04-06 01:23:30|94427.2|94325.1|94423.3|94329.2|94427.3|94329.3|94420.5|94323.7|36
1649208220000|2022-04-06 01:23:40|94423.4|94329.1|94424.5|94335.8|94427|94335.8|94423.4|94329.1|38
1649208230000|2022-04-06 01:23:50|94423.7|94335.2|94423.7|94333.8|94426.3|94335.5|94422.8|94332.5|38
1649208240000|2022-04-06 01:24:00|94425.1|94333.7|94422.7|94334.2|94425.1|94334.2|94421.1|94332.4|31
1649208250000|2022-04-06 01:24:10|94424.2|94334.6|94422.1|94335|94425.9|94335.3|94421.2|94332|29
1649208260000|2022-04-06 01:24:20|94422|94335.2|94423.9|94333.5|94423.9|94335.8|94419.7|94333.4|40
1649208270000|2022-04-06 01:24:30|94431.6|94333.7|94427.9|94333.8|94431.9|94334.6|94427.9|94332.7|42
1649208280000|2022-04-06 01:24:40|94428|94333.9|94435.8|94334.2|94437.5|94336.5|94428|94333.4|28
1649208290000|2022-04-06 01:24:50|94436.1|94334.5|94442.1|94333.2|94442.1|94336.5|94434.1|94333.2|13
1649208300000|2022-04-06 01:25:00|94435.7|94333.4|94436.2|94333.2|94440.3|94335.8|94434.1|94332.6|32
1649208310000|2022-04-06 01:25:10|94434.4|94334.2|94437.5|94334.1|94439.2|94335|94434.3|94332.1|22
1649208320000|2022-04-06 01:25:20|94437.4|94334|94437.8|94334.7|94440.2|94338.6|94435.1|94331.6|19
1649208330000|2022-04-06 01:25:30|94438.2|94335|94437|94331.7|94439.8|94335|94431|94330.4|25
1649208340000|2022-04-06 01:25:40|94437.2|94331.8|94421.5|94332.6|94439|94334.2|94421|94328.9|33
1649208350000|2022-04-06 01:25:50|94420.9|94334.4|94420.6|94331.1|94422.7|94338.2|94417.3|94331.1|28
1649208360000|2022-04-06 01:26:00|94423.7|94331.2|94422.6|94330.2|94425.6|94334.6|94419.9|94330.2|36
1649208370000|2022-04-06 01:26:10|94422.3|94330.4|94425.6|94332.7|94425.6|94334.7|94421.8|94330.3|35
1649208380000|2022-04-06 01:26:20|94425.5|94332.4|94423.1|94329|94426.7|94333.2|94420.5|94328.8|46
1649208390000|2022-04-06 01:26:30|94424.3|94329.2|94426.1|94336.8|94427.8|94337.6|94419.4|94329.2|29
1649208400000|2022-04-06 01:26:40|94428.7|94336.7|94427.3|94333.4|94428.7|94336.7|94423.2|94332.2|24
1649208410000|2022-04-06 01:26:50|94427.1|94333.2|94424.3|94332.6|94427.1|94334.3|94421.4|94331|45
1649208420000|2022-04-06 01:27:00|94424.2|94332.8|94424.2|94331|94426.1|94332.8|94423.6|94330.4|45
1649208430000|2022-04-06 01:27:10|94424.3|94330.7|94417.7|94322.8|94425.7|94331.3|94417.6|94321.7|35
1649208440000|2022-04-06 01:27:20|94417.6|94322.4|94414.3|94324.3|94421.9|94327.4|94414.1|94320.8|52
1649208450000|2022-04-06 01:27:30|94414.1|94324.4|94414.9|94318.3|94417.8|94325.7|94413.8|94318.3|53
1649208460000|2022-04-06 01:27:40|94414.7|94318.6|94412.2|94319.1|94414.7|94321|94410.1|94318|49
1649208470000|2022-04-06 01:27:50|94412.7|94319|94405.7|94311.3|94412.9|94319.9|94404.9|94310.3|60
1649208480000|2022-04-06 01:28:00|94405.5|94311.4|94406.3|94315|94407.4|94316.4|94404.9|94310.4|39
1649208490000|2022-04-06 01:28:10|94406|94316.2|94409.7|94321.1|94411.7|94321.4|94405.2|94314.9|36
1649208500000|2022-04-06 01:28:20|94413.4|94320.7|94416.3|94321.1|94416.5|94322.8|94412.9|94318.8|34
1649208510000|2022-04-06 01:28:30|94415.5|94320.7|94414.9|94316|94415.5|94321.9|94413.2|94315.9|22
1649208520000|2022-04-06 01:28:40|94414.4|94316.1|94406.3|94314.7|94417.5|94318.5|94403.5|94311.4|33
1649208530000|2022-04-06 01:28:50|94406.6|94315|94407.6|94314.5|94408.1|94315|94406.2|94312.4|43
1649208540000|2022-04-06 01:29:00|94407.1|94313.6|94412.7|94319|94414.1|94319|94407.1|94312.2|29
1649208550000|2022-04-06 01:29:10|94412.1|94318.8|94412.5|94323|94414.8|94325.2|94411.3|94318.6|28
1649208560000|2022-04-06 01:29:20|94412.4|94324.9|94416.2|94326.2|94417.5|94327.1|94412.4|94321|23
1649208570000|2022-04-06 01:29:30|94418.1|94322.2|94414.9|94320.8|94418.4|94325.4|94412.9|94320.8|44
1649208580000|2022-04-06 01:29:40|94414.3|94321.3|94423.8|94318.7|94423.8|94322.2|94410.6|94318|34
1649208590000|2022-04-06 01:29:50|94422.9|94318.8|94411.2|94325.6|94423|94326.3|94409.1|94318.8|40
1649208600000|2022-04-06 01:30:00|94412.1|94326.1|94415.1|94328.5|94415.4|94329.4|94410.3|94324.7|32
1649208610000|2022-04-06 01:30:10|94414.8|94328.3|94412|94323.3|94415.3|94328.4|94409.6|94323.3|38
1649208620000|2022-04-06 01:30:20|94413.9|94322.2|94413.9|94316.8|94414.2|94323.5|94411.1|94314.9|40
1649208630000|2022-04-06 01:30:30|94413.3|94317|94414.9|94319|94415.1|94319.2|94413|94315.8|35
1649208640000|2022-04-06 01:30:40|94414.3|94319.5|94414.7|94318.1|94418.4|94324|94412.6|94318.1|41
1649208650000|2022-04-06 01:30:50|94414.5|94318.3|94411.8|94322|94415.3|94324.1|94410.4|94317.9|48
1649208660000|2022-04-06 01:31:00|94410.8|94321.5|94411.5|94322.5|94412.6|94323.3|94409.5|94321.2|30
1649208670000|2022-04-06 01:31:10|94410.6|94323.2|94413.3|94319.7|94413.3|94323.8|94410.1|94318.4|16
1649208680000|2022-04-06 01:31:20|94413.1|94319.6|94413.5|94319.4|94415.6|94319.9|94411.2|94314.4|23
1649208690000|2022-04-06 01:31:30|94413.8|94319.2|94414.1|94324.9|94415.5|94324.9|94412.2|94318|26
1649208700000|2022-04-06 01:31:40|94414.8|94325.1|94408|94325.2|94416.9|94326.4|94408|94320|35
1649208710000|2022-04-06 01:31:50|94408.9|94325.1|94404.7|94318.8|94412.7|94325.5|94401.6|94310.2|40
1649208720000|2022-04-06 01:32:00|94402.2|94317.8|94404|94315.2|94406.4|94318.3|94402.2|94315.2|42
1649208730000|2022-04-06 01:32:10|94403.9|94314.9|94405.8|94310.4|94408|94315.8|94403.9|94307.9|26
1649208740000|2022-04-06 01:32:20|94406|94310.8|94400.5|94305.7|94406.1|94312.8|94398.9|94303.6|40
1649208750000|2022-04-06 01:32:30|94399.1|94304.2|94401.8|94307.4|94402.4|94307.4|94399.1|94303.5|26
1649208760000|2022-04-06 01:32:40|94402|94306.7|94400.4|94309.6|94402.9|94310.6|94397.8|94305|34
1649208770000|2022-04-06 01:32:50|94400.7|94309.9|94393.3|94312.3|94400.8|94317.6|94393.3|94309.8|34
1649208780000|2022-04-06 01:33:00|94394.3|94312.4|94400.1|94310.6|94404.7|94315.1|94394.3|94309.8|38
1649208790000|2022-04-06 01:33:10|94404.2|94311.1|94407.4|94309.8|94407.4|94313.7|94403.9|94309.8|17
1649208800000|2022-04-06 01:33:20|94408.5|94307.7|94404.6|94310.5|94408.5|94312.3|94403.9|94307.7|25
1649208810000|2022-04-06 01:33:30|94404.2|94311.3|94403.4|94313|94410|94316.2|94401.1|94308.9|26
1649208820000|2022-04-06 01:33:40|94400.4|94315.5|94410|94323.2|94417.9|94324.6|94398.1|94312.7|59
1649208830000|2022-04-06 01:33:50|94410.5|94323.3|94418.1|94320.9|94418.5|94324|94409.7|94319.3|34
1649208840000|2022-04-06 01:34:00|94417.9|94320.8|94422.8|94323.6|94423.9|94323.6|94417.9|94320|22
1649208850000|2022-04-06 01:34:10|94421.7|94325|94419.2|94324.3|94421.7|94326.9|94414.5|94323.3|13
1649208860000|2022-04-06 01:34:20|94421.7|94323.5|94413.9|94327.6|94421.7|94328.6|94412|94323.5|27
1649208870000|2022-04-06 01:34:30|94413.1|94327.2|94416.6|94329|94417.3|94329.7|94410.4|94326.8|13
1649208880000|2022-04-06 01:34:40|94416.7|94330.6|94415.6|94329|94427.3|94332|94412.7|94328.9|25
1649208890000|2022-04-06 01:34:50|94416.8|94327.7|94420.4|94325.6|94422.3|94327.8|94416.8|94323.4|29
1649208900000|2022-04-06 01:35:00|94419.1|94325.9|94422.2|94323|94422.3|94325.9|94419.1|94322.9|39
1649208910000|2022-04-06 01:35:10|94415.9|94325.5|94425.3|94329.9|94425.9|94330|94415.9|94325.5|32
1649208920000|2022-04-06 01:35:20|94424|94330|94422.6|94338.3|94426.8|94338.3|94419.6|94330|29
1649208930000|2022-04-06 01:35:30|94421.2|94338.7|94423.5|94337.4|94425.4|94338.8|94421.2|94335.3|20
1649208940000|2022-04-06 01:35:40|94424.8|94337.3|94423.3|94331.5|94425.5|94337.7|94415.7|94329.6|43
1649208950000|2022-04-06 01:35:50|94424|94332.2|94427.4|94334.3|94427.4|94335.4|94423.3|94330.2|34
1649208960000|2022-04-06 01:36:00|94426|94334.7|94426.3|94334.6|94426.8|94335.8|94424.7|94334|20
1649208970000|2022-04-06 01:36:10|94425.4|94334.7|94428.5|94339.7|94430.6|94339.7|94425.4|94334|21
1649208980000|2022-04-06 01:36:20|94428.3|94339.6|94425.5|94339.3|94428.6|94339.7|94424.4|94335.3|24
1649208990000|2022-04-06 01:36:30|94425.7|94339.9|94412.5|94325.5|94427.8|94340.5|94411.5|94324.8|36
1649209000000|2022-04-06 01:36:40|94413|94326.4|94410.8|94319|94420.5|94327.1|94409.3|94316.8|33
1649209010000|2022-04-06 01:36:50|94414|94320.4|94419.3|94319.7|94419.4|94321.5|94413.1|94319.4|34
1649209020000|2022-04-06 01:37:00|94414.4|94320.4|94419.9|94326.9|94420|94326.9|94412.4|94318.4|56
1649209030000|2022-04-06 01:37:10|94419.8|94327.4|94413.5|94326.4|94420.6|94332.9|94409.7|94324.7|41
1649209040000|2022-04-06 01:37:20|94418|94323.4|94413.5|94327.4|94418|94327.4|94408.1|94322.5|39
1649209050000|2022-04-06 01:37:30|94413.2|94328.1|94419.5|94326|94421.9|94328.1|94413.2|94323.3|32
1649209060000|2022-04-06 01:37:40|94422.1|94326.9|94415.6|94320.1|94425.9|94329.5|94411.3|94320.1|43
1649209070000|2022-04-06 01:37:50|94416.6|94320.3|94410.4|94318.3|94416.6|94320.3|94404.4|94314.4|52
1649209080000|2022-04-06 01:38:00|94410.1|94319|94411.3|94317|94413.2|94320|94410.1|94314.4|51
1649209090000|2022-04-06 01:38:10|94411.7|94316.9|94410.8|94315.6|94412.4|94318.3|94410.2|94314.6|36
1649209100000|2022-04-06 01:38:20|94410.4|94314.5|94413.1|94316.6|94413.1|94317.9|94405.9|94314|24
1649209110000|2022-04-06 01:38:30|94411.9|94315.8|94409.2|94316.9|94413.1|94317.3|94406.2|94314.7|45
1649209120000|2022-04-06 01:38:40|94408.6|94317.6|94411.9|94320.2|94418.7|94325.1|94407.9|94317.4|41
1649209130000|2022-04-06 01:38:50|94410.9|94320.8|94415.4|94318|94418.9|94321.5|94410.9|94317|48
1649209140000|2022-04-06 01:39:00|94419.8|94316.9|94409.6|94313.7|94419.8|94319|94408.2|94313.7|54
1649209150000|2022-04-06 01:39:10|94409.1|94314.2|94408.5|94317.2|94411.9|94318.5|94408.5|94311.9|39
1649209160000|2022-04-06 01:39:20|94408.7|94317.3|94404.5|94311.3|94414.2|94317.4|94403.8|94309.3|42
1649209170000|2022-04-06 01:39:30|94406.4|94311|94408.8|94311.6|94410.6|94312.7|94406.4|94307.8|40
1649209180000|2022-04-06 01:39:40|94409.3|94310.7|94413.1|94312.5|94413.1|94312.5|94405.4|94309.4|19
1649209190000|2022-04-06 01:39:50|94412.6|94312.8|94407|94321.1|94413.7|94321.1|94407|94312.1|25
1649209200000|2022-04-06 01:40:00|94409.7|94320.6|94409.9|94318.9|94410|94320.6|94408|94317.8|40
1649209210000|2022-04-06 01:40:10|94409.8|94320.3|94408.9|94322|94409.8|94323.8|94406.3|94319.2|35
1649209220000|2022-04-06 01:40:20|94408.8|94321.9|94415.2|94319.8|94415.8|94322|94408.1|94314.7|48
1649209230000|2022-04-06 01:40:30|94415.9|94319.7|94420.6|94318.4|94420.9|94320.6|94415.1|94318.4|31
1649209240000|2022-04-06 01:40:40|94421|94318.8|94414.5|94320.6|94421.6|94321.5|94412.4|94318.3|40
1649209250000|2022-04-06 01:40:50|94414.6|94320.7|94416|94324|94416|94326.6|94407|94320.7|42
1649209260000|2022-04-06 01:41:00|94415.5|94323.6|94414.5|94325.4|94416.5|94328.2|94411.3|94322.8|46
1649209270000|2022-04-06 01:41:10|94414.7|94325.6|94409.6|94322|94419.1|94326.6|94408.1|94320.7|45
1649209280000|2022-04-06 01:41:20|94408.9|94321.7|94415.8|94322.5|94420.3|94322.5|94408.9|94319.7|29
1649209290000|2022-04-06 01:41:30|94415.2|94322.7|94413.6|94319.2|94419.2|94325.4|94409.6|94318.3|43
1649209300000|2022-04-06 01:41:40|94413.4|94319.8|94419.3|94322|94420.8|94322.3|94412|94319.6|50
1649209310000|2022-04-06 01:41:50|94416.9|94321.7|94417.5|94327.3|94422.1|94328.3|94409.7|94321.2|34
1649209320000|2022-04-06 01:42:00|94417.7|94327.5|94414.4|94325.2|94417.7|94329.5|94413.7|94324.6|29
1649209330000|2022-04-06 01:42:10|94414.3|94325.3|94415.3|94326.7|94418.8|94326.7|94410.5|94321.9|32
1649209340000|2022-04-06 01:42:20|94415.1|94326.1|94416.1|94324.7|94416.9|94326.8|94413.4|94323.1|37
1649209350000|2022-04-06 01:42:30|94416.7|94323.3|94410.5|94317.3|94417|94323.5|94407.1|94316.6|34
1649209360000|2022-04-06 01:42:40|94410.1|94316.9|94411.7|94319.9|94417|94321.8|94410.1|94316.9|32
1649209370000|2022-04-06 01:42:50|94411.9|94320.3|94412.9|94320.9|94418.3|94321.9|94410.3|94318|34
1649209380000|2022-04-06 01:43:00|94413.1|94321.2|94412.6|94317.9|94418.1|94322.3|94411.4|94317.5|44
1649209390000|2022-04-06 01:43:10|94417.3|94316.7|94410.3|94322.8|94418.1|94322.8|94407|94315.7|42
1649209400000|2022-04-06 01:43:20|94412.1|94322.5|94413.1|94320.7|94413.4|94322.5|94411.4|94320|33
1649209410000|2022-04-06 01:43:30|94413.2|94321.1|94414.1|94321.4|94414.4|94322.1|94411.7|94320.6|24
1649209420000|2022-04-06 01:43:40|94414|94321.3|94418.2|94322.4|94418.2|94324.3|94412.7|94320.9|38
1649209430000|2022-04-06 01:43:50|94416.2|94322.9|94411.2|94323.5|94416.3|94324.9|94411.2|94322.9|13
1649209440000|2022-04-06 01:44:00|94411.1|94323.6|94415.9|94323.9|94419.3|94327.1|94409.8|94321.7|34
1649209450000|2022-04-06 01:44:10|94414.9|94324.1|94412.7|94322.9|94418.7|94324.6|94412.3|94321.2|33
1649209460000|2022-04-06 01:44:20|94414.9|94323.2|94412.6|94319.1|94416.5|94323.8|94411.2|94318.4|42
1649209470000|2022-04-06 01:44:30|94412.3|94318.9|94410.3|94318.2|94413.9|94320|94406|94312.7|36
1649209480000|2022-04-06 01:44:40|94411.1|94318.1|94407.1|94316.6|94415.7|94323.3|94406.9|94314.5|21
1649209490000|2022-04-06 01:44:50|94407|94315.4|94411|94314.3|94419.6|94318.4|94407|94309.3|37
1649209500000|2022-04-06 01:45:00|94410.3|94314.1|94407.3|94312.7|94416|94318.2|94405|94312.1|56
1649209510000|2022-04-06 01:45:10|94407.4|94314.1|94425.3|94327.1|94425.3|94330.7|94404.9|94314.1|59
1649209520000|2022-04-06 01:45:20|94425.1|94327|94426.1|94334.9|94428.2|94334.9|94421.8|94326.6|34
1649209530000|2022-04-06 01:45:30|94424.6|94333.9|94421.7|94327.3|94428|94334.4|94419.9|94326.2|40
1649209540000|2022-04-06 01:45:40|94424.7|94327.8|94418.8|94327.6|94428.2|94332|94418.8|94326.3|30
1649209550000|2022-04-06 01:45:50|94419|94326.9|94417.6|94328.8|94426.7|94328.8|94412|94325.2|46
1649209560000|2022-04-06 01:46:00|94416.8|94328.7|94419.9|94328.2|94419.9|94330.9|94416.8|94328.2|40
1649209570000|2022-04-06 01:46:10|94420|94328.4|94418.6|94331.7|94431.6|94333.1|94418.2|94328.4|39
1649209580000|2022-04-06 01:46:20|94418.9|94331|94416.4|94325.7|94425.7|94333.5|94416|94325.7|56
1649209590000|2022-04-06 01:46:30|94416.3|94325.6|94414.7|94328.6|94420.5|94331.5|94414.7|94323.8|61
1649209600000|2022-04-06 01:46:40|94415.8|94330.4|94421.7|94332.6|94421.7|94332.6|94412.8|94327.2|63
1649209610000|2022-04-06 01:46:50|94421.8|94332.4|94418.4|94327.6|94421.8|94332.8|94418.2|94327.6|45
1649209620000|2022-04-06 01:47:00|94418.6|94328.2|94421.2|94324.5|94421.7|94329.4|94418.1|94323.6|38
1649209630000|2022-04-06 01:47:10|94419.8|94324.1|94418|94327.4|94423.6|94329.4|94415.5|94323.2|51
1649209640000|2022-04-06 01:47:20|94417.2|94327.8|94418|94329.1|94421.7|94329.1|94417.1|94324|38
1649209650000|2022-04-06 01:47:30|94418.5|94328.5|94426.8|94332.4|94431.2|94333.9|94418.3|94327.2|36
1649209660000|2022-04-06 01:47:40|94429.2|94332.1|94429.7|94332.7|94435.5|94337.4|94428|94328.9|38
1649209670000|2022-04-06 01:47:50|94431.4|94332.6|94428.5|94334.2|94433.3|94335|94425.4|94332.4|15
1649209680000|2022-04-06 01:48:00|94429.4|94334.1|94432.8|94330.6|94433.6|94334.4|94428|94328.5|45
1649209690000|2022-04-06 01:48:10|94432.6|94331|94425.8|94332.2|94435.5|94332.2|94425.7|94329.2|22
1649209700000|2022-04-06 01:48:20|94426.2|94333.3|94429.3|94336.5|94433.8|94336.5|94425.5|94331.2|34
1649209710000|2022-04-06 01:48:30|94429.5|94336.6|94430.8|94334.9|94431.2|94336.6|94426.9|94334.5|21
1649209720000|2022-04-06 01:48:40|94427.4|94339.6|94420.2|94331.6|94430.3|94344.1|94417.9|94330.5|28
1649209730000|2022-04-06 01:48:50|94421.8|94331.9|94423.2|94330.6|94426.8|94333.9|94420.9|94328.6|32
1649209740000|2022-04-06 01:49:00|94424.3|94330.3|94423.3|94307.3|94426|94331.5|94413.5|94307.3|40
1649209750000|2022-04-06 01:49:10|94421.8|94305.8|94411|94316.2|94421.8|94317.6|94405.5|94302.8|61
1649209760000|2022-04-06 01:49:20|94410.3|94315.8|94412.1|94318.8|94413.2|94319.5|94404.3|94311.3|41
1649209770000|2022-04-06 01:49:30|94406.7|94320.3|94409.4|94317.1|94416.1|94322.7|94406.7|94317.1|57
1649209780000|2022-04-06 01:49:40|94412.2|94318.6|94406.4|94315.9|94412.2|94322.5|94404.7|94315.9|50
1649209790000|2022-04-06 01:49:50|94406.2|94316.6|94395.1|94317.4|94406.2|94317.4|94395.1|94313.5|38
1649209800000|2022-04-06 01:50:00|94395.5|94317.6|94396.2|94318.3|94402.7|94323.4|94393.5|94313.2|48
1649209810000|2022-04-06 01:50:10|94396.1|94318.2|94401.5|94317.9|94402.3|94319|94394.3|94310.7|58
1649209820000|2022-04-06 01:50:20|94400.8|94317.7|94402.4|94313.3|94406.2|94318.3|94400.2|94313|30
1649209830000|2022-04-06 01:50:30|94401.8|94313.4|94404|94313.7|94404.4|94317.4|94401|94313.4|24
1649209840000|2022-04-06 01:50:40|94404.2|94314|94399.7|94313.3|94404.2|94314.6|94397.1|94313.1|28
1649209850000|2022-04-06 01:50:50|94400.2|94312.7|94393.4|94312.8|94400.3|94313.8|94392.8|94312|31
1649209860000|2022-04-06 01:51:00|94393.6|94313.9|94390.9|94313.5|94394.1|94317.5|94386.3|94307|52
1649209870000|2022-04-06 01:51:10|94390.7|94312.9|94392.3|94303.5|94393.9|94314.9|94388.9|94303.5|39
1649209880000|2022-04-06 01:51:20|94391.6|94304.6|94392.5|94308.6|94398.2|94310.7|94391.2|94303.9|49
1649209890000|2022-04-06 01:51:30|94397.2|94309.3|94397.2|94310.4|94398|94310.9|94387.7|94304.9|47
1649209900000|2022-04-06 01:51:40|94397.4|94309.6|94391.5|94309.6|94405.6|94312.9|94391.5|94307.5|53
1649209910000|2022-04-06 01:51:50|94392.4|94309.3|94400|94308.7|94400.4|94311.8|94387.4|94305.6|41
1649209920000|2022-04-06 01:52:00|94399.8|94308.4|94407.2|94313.1|94409|94321.6|94390.7|94308.4|57
1649209930000|2022-04-06 01:52:10|94402.4|94314.6|94412.1|94317|94412.1|94318.6|94397.4|94312.5|51
1649209940000|2022-04-06 01:52:20|94410.2|94316.9|94404|94315.2|94413.6|94317.2|94402.9|94313.1|26
1649209950000|2022-04-06 01:52:30|94402.7|94315.3|94396.1|94312.5|94405.5|94315.7|94395.5|94310.3|39
1649209960000|2022-04-06 01:52:40|94396.6|94311.4|94401.1|94320.4|94401.1|94322.5|94394.8|94311.4|44
1649209970000|2022-04-06 01:52:50|94402.2|94320.5|94415.2|94326.9|94426.1|94329.6|94395.9|94315|63
1649209980000|2022-04-06 01:53:00|94414.5|94327|94426.4|94326.3|94427.2|94329.3|94413.5|94324.3|64
1649209990000|2022-04-06 01:53:10|94426.2|94327.1|94427.8|94327.7|94431.2|94328.3|94425.2|94326.4|26
1649210000000|2022-04-06 01:53:20|94427.7|94327.6|94425.7|94327.9|94429.3|94331.2|94418.8|94326|36
1649210010000|2022-04-06 01:53:30|94425.8|94328.1|94430.1|94330.5|94430.1|94336.9|94423.2|94327.1|17
1649210020000|2022-04-06 01:53:40|94432|94331.1|94419.4|94331.7|94432|94336.2|94416.9|94328|31
1649210030000|2022-04-06 01:53:50|94419.9|94329.3|94427.1|94330.6|94427.2|94332.5|94419.3|94327.5|33
1649210040000|2022-04-06 01:54:00|94426.6|94329.9|94424.3|94336.1|94430.7|94337|94424.3|94329.9|26
1649210050000|2022-04-06 01:54:10|94424.2|94335.7|94426.1|94342.7|94427.2|94343.6|94423.8|94335.3|17
1649210060000|2022-04-06 01:54:20|94426.2|94342.1|94424.5|94335.7|94427.7|94342.1|94423.4|94335.7|20
1649210070000|2022-04-06 01:54:30|94425|94338|94426.8|94335.5|94427.7|94339.2|94424.8|94334.2|34
1649210080000|2022-04-06 01:54:40|94426.1|94334.4|94426.7|94337|94427.3|94340|94424.6|94331.4|33
1649210090000|2022-04-06 01:54:50|94427|94333.1|94425.8|94334.1|94427|94336.5|94420.3|94332.3|43
1649210100000|2022-04-06 01:55:00|94426|94335|94426.1|94337|94426.7|94337.6|94423.7|94334.9|34
1649210110000|2022-04-06 01:55:10|94426|94336.9|94422.4|94345.3|94427.8|94346.6|94417.3|94336.9|39
1649210120000|2022-04-06 01:55:20|94427.3|94345.6|94422.1|94341.4|94427.3|94346.8|94421.4|94339.3|28
1649210130000|2022-04-06 01:55:30|94422.4|94339.6|94424.8|94331.8|94430.3|94345.7|94420.3|94331.4|31
1649210140000|2022-04-06 01:55:40|94424.9|94330.1|94426.9|94334.8|94428.6|94334.8|94424.4|94330|23
1649210150000|2022-04-06 01:55:50|94425.3|94335|94422.6|94335.5|94426.8|94337|94420.6|94331.5|32
1649210160000|2022-04-06 01:56:00|94426.3|94335.8|94423.3|94339.4|94428.1|94345|94421.5|94332.6|38
1649210170000|2022-04-06 01:56:10|94424|94337.5|94422.7|94340.5|94426.1|94342.8|94420.9|94332.9|30
1649210180000|2022-04-06 01:56:20|94422.9|94340.7|94425.2|94335.4|94426.3|94340.7|94420.6|94334.3|40
1649210190000|2022-04-06 01:56:30|94423.3|94339.5|94423.8|94333.1|94426.3|94339.5|94420.8|94327.4|31
1649210200000|2022-04-06 01:56:40|94422.7|94333.4|94423.1|94333.2|94427.3|94334.3|94421.4|94329.2|41
1649210210000|2022-04-06 01:56:50|94422.8|94331.1|94426.8|94331.7|94426.8|94332.9|94422.8|94330.9|27
1649210220000|2022-04-06 01:57:00|94426.1|94331.8|94426.4|94333.8|94427.6|94335.4|94423|94331.8|22
1649210230000|2022-04-06 01:57:10|94425.6|94334.9|94420.8|94334.6|94425.6|94336.4|94417|94333|29
1649210240000|2022-04-06 01:57:20|94420.6|94334.3|94422.3|94331.1|94425.9|94337.3|94419.9|94331.1|28
1649210250000|2022-04-06 01:57:30|94422.4|94332.1|94423.1|94331.8|94425.7|94334.6|94418.5|94331.6|44
1649210260000|2022-04-06 01:57:40|94422.9|94332.6|94421.1|94329.4|94424.3|94334.9|94420.5|94329.2|50
1649210270000|2022-04-06 01:57:50|94421.2|94329.5|94424.9|94333.2|94425.1|94335.4|94421.1|94329.4|68
1649210280000|2022-04-06 01:58:00|94424.3|94333.1|94425.2|94332.2|94426.2|94334.8|94423.5|94331.8|61
1649210290000|2022-04-06 01:58:10|94426.7|94332.3|94420.6|94334.6|94427.8|94335.8|94414.3|94330.1|55
1649210300000|2022-04-06 01:58:20|94421.6|94334.1|94424.9|94333.7|94425.7|94334.3|94421.4|94327.9|18
1649210310000|2022-04-06 01:58:30|94426.7|94331.5|94422.2|94328|94428.2|94333.3|94418.9|94327.5|38
1649210320000|2022-04-06 01:58:40|94421.6|94327.8|94425.7|94334.1|94427|94334.2|94420|94327.3|49
1649210330000|2022-04-06 01:58:50|94425.8|94333.6|94417.4|94333.7|94427.8|94339.9|94416.9|94332.5|44
1649210340000|2022-04-06 01:59:00|94416.2|94333.5|94433.2|94338.3|94436.6|94344.8|94416.2|94333.5|69
1649210350000|2022-04-06 01:59:10|94434.7|94339|94429.6|94336.6|94435.4|94341|94428.2|94335.9|60
1649210360000|2022-04-06 01:59:20|94429.7|94336.5|94435.3|94342.9|94436.1|94342.9|94429|94336.5|39
1649210370000|2022-04-06 01:59:30|94436.2|94343.3|94441.1|94357.7|94442|94358.5|94433.6|94343.2|60
1649210380000|2022-04-06 01:59:40|94438.2|94357.5|94438.7|94354.7|94443.3|94358.3|94433.7|94354.4|38
1649210390000|2022-04-06 01:59:50|94437.9|94354.8|94437.4|94351.8|94442.3|94356.3|94430.3|94346.2|43
1649210400000|2022-04-06 02:00:00|94437.3|94351.5|94435.1|94341.9|94444.9|94351.5|94433.6|94341.1|60
1649210410000|2022-04-06 02:00:10|94435.2|94342|94436.6|94338.6|94437.4|94342.6|94433.9|94337.1|56
1649210420000|2022-04-06 02:00:20|94436.5|94337.9|94440|94342.2|94440.3|94344.7|94434.9|94337.1|45
1649210430000|2022-04-06 02:00:30|94438.4|94342.7|94441|94350.6|94442.3|94353.4|94436.4|94340.1|45
1649210440000|2022-04-06 02:00:40|94439.6|94350.4|94439.2|94346.2|94443.2|94350.5|94435.6|94343.9|51
1649210450000|2022-04-06 02:00:50|94439|94345.9|94438.8|94349|94441.7|94351.4|94438.7|94343.4|42
1649210460000|2022-04-06 02:01:00|94438.4|94348.3|94436.3|94349.8|94439|94351.9|94433.6|94348.1|29
1649210470000|2022-04-06 02:01:10|94436|94349.9|94437.8|94350.4|94438.6|94350.8|94435|94348.9|20
1649210480000|2022-04-06 02:01:20|94437.4|94350.6|94432.7|94348.2|94441.4|94353.1|94432.6|94348.2|35
1649210490000|2022-04-06 02:01:30|94434|94348.6|94433.1|94350.5|94437.5|94350.5|94433|94346.7|31
1649210500000|2022-04-06 02:01:40|94433.2|94350.6|94435.4|94347.9|94436.8|94350.6|94432.8|94347.8|26
1649210510000|2022-04-06 02:01:50|94436.2|94347.7|94431.5|94340|94439.6|94349|94430.7|94339.7|31
1649210520000|2022-04-06 02:02:00|94430|94340.3|94432|94341.4|94432.3|94344.2|94429.7|94338.9|49
1649210530000|2022-04-06 02:02:10|94431.3|94341.6|94431.9|94342.5|94433.8|94344.5|94431|94339.5|47
1649210540000|2022-04-06 02:02:20|94430.7|94342.8|94431.4|94345.5|94433.8|94348.4|94428.6|94342.4|33
1649210550000|2022-04-06 02:02:30|94431.5|94345.6|94431.9|94346|94433.6|94348|94431.3|94343.9|35
1649210560000|2022-04-06 02:02:40|94432.5|94346.7|94430.1|94350.1|94435.3|94352.3|94429.2|94345.3|33
1649210570000|2022-04-06 02:02:50|94429.7|94348.6|94432|94344.4|94435.5|94348.6|94429.7|94342.7|47
1649210580000|2022-04-06 02:03:00|94431.9|94344.5|94437.4|94347.3|94437.5|94347.4|94431.9|94341.2|38
1649210590000|2022-04-06 02:03:10|94438|94347.6|94436.8|94349.8|94438.1|94350.4|94434.1|94346.8|38
1649210600000|2022-04-06 02:03:20|94436.1|94350.1|94435.7|94350.6|94439.2|94353|94434.3|94347.1|29
1649210610000|2022-04-06 02:03:30|94436.8|94349.7|94437.7|94348.3|94438.5|94349.7|94435.5|94347.7|31
1649210620000|2022-04-06 02:03:40|94438.9|94345.4|94435.9|94352.5|94444.5|94353.3|94435.8|94345.4|43
1649210630000|2022-04-06 02:03:50|94435.7|94351.4|94438|94346.1|94441.9|94354|94434.7|94346.1|35
1649210640000|2022-04-06 02:04:00|94439|94345.2|94439.4|94347.8|94442.5|94350.1|94436|94345.2|41
1649210650000|2022-04-06 02:04:10|94437.3|94350.8|94436.1|94355.2|94439.2|94356.8|94432.2|94349.2|41
1649210660000|2022-04-06 02:04:20|94435.3|94353.9|94433.1|94355.8|94436|94356.7|94432.3|94352.8|33
1649210670000|2022-04-06 02:04:30|94432.8|94356.3|94438.2|94348|94438.2|94356.3|94431.1|94348|32
1649210680000|2022-04-06 02:04:40|94438.9|94348.5|94439.8|94350.5|94440.8|94355.9|94434.9|94348.5|38
1649210690000|2022-04-06 02:04:50|94439.4|94350.4|94440.9|94353|94443.3|94355.2|94439.4|94350.4|50
1649210700000|2022-04-06 02:05:00|94441.1|94353.1|94448.7|94352.8|94456.6|94358.7|94441.1|94350.1|69
1649210710000|2022-04-06 02:05:10|94447.6|94352.5|94455.8|94357.7|94460.1|94361|94447.4|94351.1|47
1649210720000|2022-04-06 02:05:20|94456|94357.8|94452.4|94359.7|94459.6|94362.6|94449.7|94357.1|46
1649210730000|2022-04-06 02:05:30|94452.5|94359.6|94443.6|94364.8|94452.6|94367.8|94443|94358.2|34
1649210740000|2022-04-06 02:05:40|94443.1|94363.6|94443.7|94358.7|94444.8|94363.6|94442.2|94357.9|44
1649210750000|2022-04-06 02:05:50|94444.8|94358.3|94444.7|94355.7|94445.4|94360.9|94443.8|94355.5|40
1649210760000|2022-04-06 02:06:00|94444.8|94355.2|94444.6|94356|94445.3|94357|94443.8|94353.6|41
1649210770000|2022-04-06 02:06:10|94443.8|94355.8|94443.6|94355.4|94445|94356.3|94442.2|94350.9|35
1649210780000|2022-04-06 02:06:20|94443.7|94356|94445.4|94369.4|94447.8|94371.3|94441.1|94353.5|29
1649210790000|2022-04-06 02:06:30|94446.4|94368|94473|94373.3|94477.8|94385.2|94435.2|94358.9|51
1649210800000|2022-04-06 02:06:40|94473.3|94372.1|94493.8|94382.1|94493.8|94387.8|94471.9|94372|58
1649210810000|2022-04-06 02:06:50|94491.8|94383.8|94486.4|94390.9|94492.8|94393.1|94479|94382.8|39
1649210820000|2022-04-06 02:07:00|94486.3|94390.8|94483.2|94390.8|94489.8|94392.8|94481.6|94387.3|38
1649210830000|2022-04-06 02:07:10|94483.1|94389.1|94482.8|94393.6|94490.1|94393.6|94481.5|94389|39
1649210840000|2022-04-06 02:07:20|94486.9|94393.2|94485.2|94388.9|94492.9|94395.8|94481.4|94387.6|40
1649210850000|2022-04-06 02:07:30|94484.9|94389.3|94487.2|94391.4|94493.6|94396|94481.1|94389.2|34
1649210860000|2022-04-06 02:07:40|94486.7|94392.5|94485.8|94387.8|94489.6|94395.4|94480.2|94384.2|51
1649210870000|2022-04-06 02:07:50|94485|94388.5|94482.6|94389.7|94485|94391.3|94481.3|94388.1|28
1649210880000|2022-04-06 02:08:00|94481.4|94389.9|94481.6|94385.7|94486.8|94389.9|94480.7|94384.8|32
1649210890000|2022-04-06 02:08:10|94486.4|94385.4|94485.2|94384.2|94486.7|94387.5|94480.5|94381.8|37
1649210900000|2022-04-06 02:08:20|94483.7|94383.5|94484.1|94389.5|94487.5|94394.2|94477.8|94382.6|30
1649210910000|2022-04-06 02:08:30|94484.3|94389.6|94487.3|94383.2|94488.4|94390.8|94481.6|94381.7|25
1649210920000|2022-04-06 02:08:40|94486.1|94383.4|94483.5|94381.3|94487.6|94383.4|94482.6|94378.8|23
1649210930000|2022-04-06 02:08:50|94482.7|94377.2|94482.1|94383.8|94485.1|94385.6|94480.8|94377.1|31
1649210940000|2022-04-06 02:09:00|94482|94383.7|94481.7|94383.1|94484.3|94384|94481.7|94378|37
1649210950000|2022-04-06 02:09:10|94483.6|94384|94483.1|94384.9|94484.2|94387.3|94480.6|94381.9|28
1649210960000|2022-04-06 02:09:20|94481.9|94384.6|94483.7|94389.8|94484.3|94396.3|94480.1|94382.6|34
1649210970000|2022-04-06 02:09:30|94483.6|94389.7|94485.6|94385.1|94487.9|94390.6|94483.3|94384.3|23
1649210980000|2022-04-06 02:09:40|94485.4|94385.5|94484.9|94384.3|94487.9|94386.2|94484|94380.7|27
1649210990000|2022-04-06 02:09:50|94483.4|94381.7|94478.7|94383|94485.4|94386.9|94477.5|94380.5|39
1649211000000|2022-04-06 02:10:00|94478.6|94382.9|94471.6|94388.4|94484.7|94391.8|94469.4|94382.9|29
1649211010000|2022-04-06 02:10:10|94471.3|94388.2|94473.7|94384.5|94478|94394.1|94466.5|94381.1|41
1649211020000|2022-04-06 02:10:20|94474.9|94385|94467.8|94375.7|94477.7|94387.2|94465.8|94372.9|35
1649211030000|2022-04-06 02:10:30|94467.1|94375.6|94473.7|94378|94477.2|94385.7|94467.1|94370.9|32
1649211040000|2022-04-06 02:10:40|94473.6|94378.4|94469.5|94382.9|94474.1|94385.8|94469|94375.2|33
1649211050000|2022-04-06 02:10:50|94469.2|94382.1|94470.9|94390.3|94477|94392.1|94468.2|94382.1|36
1649211060000|2022-04-06 02:11:00|94465.9|94390|94459.2|94409.2|94471.5|94415|94458.3|94380.2|28
1649211070000|2022-04-06 02:11:10|94480.2|94392.5|94463|94383|94480.2|94398.9|94462.9|94383|32
1649211080000|2022-04-06 02:11:20|94456.7|94406.7|94467.6|94378.5|94471.5|94406.7|94456.7|94378.5|21
1649211090000|2022-04-06 02:11:30|94468.2|94377.5|94472.1|94382.6|94474.4|94388.8|94466.8|94376.7|32
1649211100000|2022-04-06 02:11:40|94472.3|94381|94463.5|94376.5|94472.3|94385.4|94463.1|94376.2|29
1649211110000|2022-04-06 02:11:50|94463.4|94376.7|94454.9|94379.6|94466.3|94407.4|94445.3|94374.4|28
1649211120000|2022-04-06 02:12:00|94454.7|94376.9|94455.3|94384.6|94461.6|94397.2|94445.2|94368.2|33
1649211130000|2022-04-06 02:12:10|94466|94377.5|94463.1|94372.1|94466|94402.1|94449.7|94372.1|34
1649211140000|2022-04-06 02:12:20|94463.4|94372.9|94462.1|94379.8|94468.2|94382.9|94461.1|94371.5|31
1649211150000|2022-04-06 02:12:30|94461.6|94380.7|94462.5|94377.2|94465.4|94380.7|94461.4|94374.5|28
1649211160000|2022-04-06 02:12:40|94463.2|94377.7|94446.1|94396.1|94466|94401.3|94446.1|94374.1|25
1649211170000|2022-04-06 02:12:50|94447.8|94397.8|94449.4|94399.4|94478.5|94399.4|94447.8|94374.3|8
1649211180000|2022-04-06 02:13:00|94469.1|94386.2|94454.8|94375|94469.1|94401.2|94445.9|94374.7|42
1649211190000|2022-04-06 02:13:10|94454.3|94398.7|94456.8|94373|94459.3|94398.7|94447.6|94370.8|30
1649211200000|2022-04-06 02:13:20|94458.1|94372|94456.8|94364|94463|94372.4|94453.8|94362.9|27
1649211210000|2022-04-06 02:13:30|94453.4|94368.7|94447.5|94365.3|94456.7|94376.9|94445.8|94365|42
1649211220000|2022-04-06 02:13:40|94448.7|94364.5|94456.2|94369.6|94456.2|94371.9|94444.8|94362.5|41
1649211230000|2022-04-06 02:13:50|94455|94369.9|94447.3|94366.7|94455.2|94372|94447|94363.5|47
1649211240000|2022-04-06 02:14:00|94450.8|94364.6|94446.7|94364.8|94453.8|94368.9|94446.7|94363.1|37
1649211250000|2022-04-06 02:14:10|94448|94363.2|94450.1|94363.9|94450.6|94364.8|94446.8|94361.9|19
1649211260000|2022-04-06 02:14:20|94450.4|94364.1|94444.4|94358|94450.7|94364.6|94443.2|94357.3|35
1649211270000|2022-04-06 02:14:30|94444.2|94358.5|94446.8|94363.3|94453.5|94366.5|94444.1|94355.6|46
1649211280000|2022-04-06 02:14:40|94447.3|94361.6|94452.8|94364.8|94453.6|94367.2|94447.2|94358.4|34
1649211290000|2022-04-06 02:14:50|94453.2|94362.2|94453.3|94367.2|94454.3|94369.3|94451.3|94362.2|27
1649211300000|2022-04-06 02:15:00|94452.2|94368.2|94452.8|94370.3|94456.1|94372.3|94451.8|94366.3|49
1649211310000|2022-04-06 02:15:10|94452.7|94370.2|94453.6|94370.1|94460.2|94401.5|94451|94367.5|32
1649211320000|2022-04-06 02:15:20|94453.8|94370.3|94460.9|94369.8|94461.5|94385|94450.7|94363.8|46
1649211330000|2022-04-06 02:15:30|94458.1|94367.7|94451.2|94366.1|94458.4|94374.4|94449.2|94365|48
1649211340000|2022-04-06 02:15:40|94451.1|94364.4|94458|94368.8|94460.4|94370.9|94451.1|94363.1|42
1649211350000|2022-04-06 02:15:50|94457.4|94370.8|94458|94373.8|94460.8|94376.8|94455.4|94366.7|45
1649211360000|2022-04-06 02:16:00|94459.2|94376.7|94469.2|94376.1|94472.7|94384.5|94459|94370.6|37
1649211370000|2022-04-06 02:16:10|94468.2|94375.6|94463|94377.2|94469.9|94378.5|94461.7|94370.5|34
1649211380000|2022-04-06 02:16:20|94465.7|94376.8|94462|94378.5|94470.2|94381.3|94461.9|94373.4|36
1649211390000|2022-04-06 02:16:30|94465.7|94378|94464.7|94375.6|94465.7|94378|94464.3|94375.5|6
1649211400000|2022-04-06 02:16:40|94463.5|94379.3|94462.2|94380.8|94466.2|94403.3|94453.3|94377.3|14
1649211410000|2022-04-06 02:16:50|94462.8|94379.1|94472.1|94381.1|94472.5|94383.8|94462.2|94367.3|32
1649211420000|2022-04-06 02:17:00|94471.9|94381|94470.7|94380.4|94471.9|94383.7|94469|94378.7|25
1649211430000|2022-04-06 02:17:10|94472.1|94379.6|94467.9|94383|94474.3|94383.9|94467.8|94377.1|32
1649211440000|2022-04-06 02:17:20|94468|94382.2|94465.7|94387|94478.8|94408.9|94458.8|94381.9|21
1649211450000|2022-04-06 02:17:30|94465.8|94387.7|94464.9|94382.8|94466.5|94389.6|94464.9|94377.6|23
1649211460000|2022-04-06 02:17:40|94465.3|94385.2|94466.6|94376.4|94466.6|94389|94463|94376.4|16
1649211470000|2022-04-06 02:17:50|94465.1|94373.8|94461.1|94371|94465.1|94376|94461.1|94370.8|23
1649211480000|2022-04-06 02:18:00|94461.2|94371.1|94470.5|94372.3|94471.3|94378.6|94461.2|94368.9|36
1649211490000|2022-04-06 02:18:10|94470.4|94372.2|94469.9|94372.4|94472.1|94377.1|94467.2|94371.9|32
1649211500000|2022-04-06 02:18:20|94469.7|94372.3|94468.4|94377.2|94472.8|94377.9|94467.4|94371.2|25
1649211510000|2022-04-06 02:18:30|94469|94377.4|94466.2|94378.9|94469|94386.4|94465.7|94377|18
1649211520000|2022-04-06 02:18:40|94466|94378.6|94456.3|94372.9|94466|94382.4|94454.5|94372.9|35
1649211530000|2022-04-06 02:18:50|94455.6|94373.5|94454.9|94371.8|94460|94377.2|94450.6|94370.2|31
1649211540000|2022-04-06 02:19:00|94454.6|94371|94457.6|94362.7|94459.1|94376.5|94454.4|94361.2|24
1649211550000|2022-04-06 02:19:10|94453.7|94363.7|94457.5|94362.1|94462.2|94375.3|94451.3|94361.2|32
1649211560000|2022-04-06 02:19:20|94456.9|94361|94456.7|94365|94457.3|94368.4|94452.6|94359.2|24
1649211570000|2022-04-06 02:19:30|94456.2|94365.4|94456.4|94373|94458|94374.5|94453.1|94361.8|22
1649211580000|2022-04-06 02:19:40|94455.7|94372|94456.9|94365.5|94459|94372|94455.5|94364.6|21
1649211590000|2022-04-06 02:19:50|94457|94367.2|94458|94376.9|94459.7|94379.5|94456.2|94363.2|23
1649211600000|2022-04-06 02:20:00|94457.8|94377.7|94457.5|94370.5|94459.3|94379.5|94452.4|94367|18
1649211610000|2022-04-06 02:20:10|94455.6|94371.8|94459.1|94370.7|94460|94374.4|94454.5|94366.7|25
1649211620000|2022-04-06 02:20:20|94459.6|94371.6|94461.4|94364.5|94463.2|94371.6|94459.6|94364.4|24
1649211630000|2022-04-06 02:20:30|94460.6|94365.5|94460.6|94367.3|94461.9|94369.6|94460.1|94364.8|26
1649211640000|2022-04-06 02:20:40|94461.2|94367.6|94455.7|94369.6|94463.5|94376.9|94455.7|94366.4|19
1649211650000|2022-04-06 02:20:50|94456.3|94369.1|94460.7|94365.8|94461.6|94376.4|94449|94360|31
1649211660000|2022-04-06 02:21:00|94455.5|94362.5|94453.5|94368.4|94456.2|94369.2|94451.1|94360.9|28
1649211670000|2022-04-06 02:21:10|94453.1|94367.1|94452.3|94362.8|94454.2|94367.1|94452.3|94360.7|7
1649211680000|2022-04-06 02:21:20|94453.8|94363|94451.8|94363|94453.8|94363|94451.8|94360.1|12
1649211690000|2022-04-06 02:21:30|94449.1|94372.1|94449.9|94365.2|94456.1|94372.1|94442.3|94360.4|33
1649211700000|2022-04-06 02:21:40|94450.3|94366.3|94453.2|94365.8|94455.8|94370.8|94449.2|94363|31
1649211710000|2022-04-06 02:21:50|94452.1|94367.1|94451.7|94359.4|94452.1|94367.1|94449.9|94358.3|22
1649211720000|2022-04-06 02:22:00|94450.4|94361.2|94450.6|94355.6|94458.3|94362.9|94447.5|94355.5|36
1649211730000|2022-04-06 02:22:10|94450.4|94356|94449.7|94355|94451.2|94360.6|94446.8|94355|38
1649211740000|2022-04-06 02:22:20|94449.6|94354.9|94450.1|94360.5|94452.1|94367.9|94449.6|94354.9|37
1649211750000|2022-04-06 02:22:30|94449.6|94361.4|94446.6|94365.9|94451.1|94371.6|94445.8|94357.7|35
1649211760000|2022-04-06 02:22:40|94447|94366.6|94447.6|94356.2|94449.7|94366.6|94446.3|94354.2|24
1649211770000|2022-04-06 02:22:50|94447.9|94354.9|94447|94360|94450.6|94365.1|94447|94354.9|15
1649211780000|2022-04-06 02:23:00|94445.5|94361.7|94449.6|94359.6|94451.5|94363.9|94443.8|94352.6|27
1649211790000|2022-04-06 02:23:10|94452|94359.8|94450.3|94364|94452.2|94368.1|94442.8|94357.6|26
1649211800000|2022-04-06 02:23:20|94446.4|94366.4|94443.1|94357.1|94448.4|94366.4|94437.3|94353.6|30
1649211810000|2022-04-06 02:23:30|94436|94358.5|94438.7|94355.7|94444|94360.7|94436|94355.4|32
1649211820000|2022-04-06 02:23:40|94439.5|94363.1|94444.6|94353.8|94444.6|94363.1|94437.7|94350.6|30
1649211830000|2022-04-06 02:23:50|94444.3|94353.6|94438.3|94352.8|94449.8|94355.2|94438.2|94350.6|21
1649211840000|2022-04-06 02:24:00|94440.3|94350.7|94433.3|94357|94441.4|94357|94432.8|94349.4|14
1649211850000|2022-04-06 02:24:10|94424.4|94362.9|94437.6|94364.2|94442.1|94374.4|94424.4|94353.4|13
1649211860000|2022-04-06 02:24:20|94437.3|94353.1|94433.8|94350.3|94443.9|94357.6|94431.4|94345|57
1649211870000|2022-04-06 02:24:30|94432.2|94351|94433.9|94348|94436.9|94352.4|94426.4|94340.7|51
1649211880000|2022-04-06 02:24:40|94434.3|94352.1|94434.5|94350.2|94436.7|94353.7|94431.5|94348.7|25
1649211890000|2022-04-06 02:24:50|94435.3|94349.6|94438.7|94354.1|94440.8|94356.1|94434|94347.8|37
1649211900000|2022-04-06 02:25:00|94441.3|94352.2|94433.6|94354.9|94441.8|94359.4|94431.2|94351.2|34
1649211910000|2022-04-06 02:25:10|94434.8|94352.9|94439.7|94360.1|94440.5|94361.2|94430.1|94350.9|37
1649211920000|2022-04-06 02:25:20|94439.8|94360.2|94447.5|94361.5|94450.1|94363.5|94438|94358.8|52
1649211930000|2022-04-06 02:25:30|94447.7|94360.6|94446.2|94362.6|94452.8|94367|94446.1|94359.9|42
1649211940000|2022-04-06 02:25:40|94446.4|94363.2|94449.1|94362.8|94449.1|94363.2|94446.3|94361.2|15
1649211950000|2022-04-06 02:25:50|94449.9|94361.4|94448.1|94358.5|94451.1|94361.4|94448.1|94357.1|30
1649211960000|2022-04-06 02:26:00|94448.8|94357.9|94447.3|94360.4|94454.2|94369.7|94440|94357.9|26
1649211970000|2022-04-06 02:26:10|94445.9|94361.1|94451.2|94364.3|94451.2|94370.2|94445.7|94360.1|25
1649211980000|2022-04-06 02:26:20|94450.3|94365.2|94446.5|94360.5|94450.9|94365.2|94446.5|94358.2|37
1649211990000|2022-04-06 02:26:30|94446.7|94360.7|94446.6|94362.3|94446.9|94362.9|94444.8|94359.4|35
1649212000000|2022-04-06 02:26:40|94447.9|94364|94447.2|94361.2|94449|94364|94445.5|94357.1|36
1649212010000|2022-04-06 02:26:50|94447.4|94360.7|94450.1|94364.3|94451|94365.5|94446.4|94359.2|33
1649212020000|2022-04-06 02:27:00|94449.5|94364.2|94448.3|94346.2|94454.8|94364.2|94435.9|94343.5|59
1649212030000|2022-04-06 02:27:10|94448|94350.2|94449|94359.1|94452.1|94361|94441.7|94350.2|50
1649212040000|2022-04-06 02:27:20|94449.7|94359.3|94450.8|94362.4|94450.9|94363.1|94446|94358.4|44
1649212050000|2022-04-06 02:27:30|94450.9|94361|94450.3|94361.1|94452.8|94364.4|94449.8|94360.2|34
1649212060000|2022-04-06 02:27:40|94450.4|94360.5|94450.1|94359.7|94454.2|94366.6|94443.7|94359.2|43
1649212070000|2022-04-06 02:27:50|94445.4|94359.8|94440.9|94355.4|94447.6|94359.8|94435.8|94351.5|50
1649212080000|2022-04-06 02:28:00|94440.3|94356.9|94440.9|94357.7|94443.8|94357.9|94438.8|94354.1|37
1649212090000|2022-04-06 02:28:10|94439.6|94358.5|94447|94350.9|94447.1|94358.5|94439.6|94350.9|37
1649212100000|2022-04-06 02:28:20|94446.9|94351|94446.9|94353|94446.9|94357.2|94443.2|94351|32
1649212110000|2022-04-06 02:28:30|94446.6|94353.1|94446.1|94359.2|94447|94359.2|94443.8|94353|36
1649212120000|2022-04-06 02:28:40|94445.8|94359.1|94446.4|94358.5|94450|94361.8|94445.8|94357.1|12
1649212130000|2022-04-06 02:28:50|94446.8|94358.8|94449.7|94362.3|94450.1|94362.6|94443.5|94355.1|35
1649212140000|2022-04-06 02:29:00|94450|94362.6|94449.5|94359.1|94450.6|94362.7|94449.4|94357.9|27
1649212150000|2022-04-06 02:29:10|94449.9|94358|94470.1|94393.6|94497.3|94398|94420.4|94323.3|62
1649212160000|2022-04-06 02:29:20|94466.4|94391.9|94458.8|94383.7|94475.6|94391.9|94456.5|94379.8|63
1649212170000|2022-04-06 02:29:30|94464.7|94387|94465.8|94385.2|94473|94390.1|94463.1|94384.3|64
1649212180000|2022-04-06 02:29:40|94466.9|94385.4|94479.8|94398.1|94481.2|94398.1|94463.4|94384.5|56
1649212190000|2022-04-06 02:29:50|94481.4|94397.4|94477.2|94395.6|94483|94398.4|94472.8|94393.5|42
1649212200000|2022-04-06 02:30:00|94476.5|94396.1|94477.2|94396.3|94478.9|94398.1|94476.5|94394.5|27
1649212210000|2022-04-06 02:30:10|94477.1|94396.2|94479.9|94394.8|94481|94411.5|94457.6|94393.6|32
1649212220000|2022-04-06 02:30:20|94480.5|94395.1|94477|94396.1|94480.5|94408.9|94458.9|94388.4|45
1649212230000|2022-04-06 02:30:30|94473.5|94394.3|94475.5|94395|94480.9|94400.3|94472.7|94393.9|45
1649212240000|2022-04-06 02:30:40|94476|94395.5|94473.3|94393.2|94478.2|94397.7|94472.1|94392.8|40
1649212250000|2022-04-06 02:30:50|94473.4|94393.4|94473.2|94395.1|94480.8|94398.1|94470.8|94393.3|37
1649212260000|2022-04-06 02:31:00|94472|94396|94473.7|94397.3|94475.3|94398.7|94470.1|94390.9|42
1649212270000|2022-04-06 02:31:10|94474.5|94397.4|94474.4|94394.7|94485|94400.8|94468.3|94390.9|52
1649212280000|2022-04-06 02:31:20|94473.9|94396.4|94473.6|94393.2|94482.2|94400.3|94467.3|94390.6|38
1649212290000|2022-04-06 02:31:30|94474.8|94392.2|94482.1|94396.7|94482.7|94409.2|94459.2|94384.2|58
1649212300000|2022-04-06 02:31:40|94482.8|94398.3|94473.8|94396.9|94482.8|94399.4|94469.5|94393|49
1649212310000|2022-04-06 02:31:50|94472.6|94397.5|94473.7|94397.6|94482.1|94398.5|94472.5|94388.4|34
1649212320000|2022-04-06 02:32:00|94475|94396.6|94470.6|94394.9|94476.2|94397.4|94467.3|94388.2|39
1649212330000|2022-04-06 02:32:10|94470.2|94394.1|94479.2|94394.6|94480|94394.7|94468.6|94388.2|25
1649212340000|2022-04-06 02:32:20|94479.5|94395|94467.4|94386.5|94483.1|94400.6|94450.6|94383.5|29
1649212350000|2022-04-06 02:32:30|94465.3|94389.5|94462|94389.9|94469.1|94391.9|94461.2|94384.7|34
1649212360000|2022-04-06 02:32:40|94461|94390.6|94456.8|94384.2|94466.2|94395.2|94444.7|94383.6|35
1649212370000|2022-04-06 02:32:50|94458.2|94383.8|94468.1|94390.7|94476.3|94393.3|94456.3|94380.7|42
1649212380000|2022-04-06 02:33:00|94473.4|94387.5|94472.7|94389.7|94474.8|94391.8|94469.2|94387.5|36
1649212390000|2022-04-06 02:33:10|94472.5|94389.9|94459.7|94385.8|94472.5|94390|94457.3|94383.6|35
1649212400000|2022-04-06 02:33:20|94459.4|94385.5|94461.9|94385.7|94468.7|94402.3|94448.2|94383.7|39
1649212410000|2022-04-06 02:33:30|94464.4|94388.1|94467.7|94388.9|94469|94401.7|94451.7|94387.6|42
1649212420000|2022-04-06 02:33:40|94468.1|94388|94466.6|94391.3|94468.3|94391.3|94465|94388|25
1649212430000|2022-04-06 02:33:50|94466.5|94391.2|94468.4|94386.4|94469.4|94392.8|94464.9|94385.5|48
1649212440000|2022-04-06 02:34:00|94468.2|94387|94470.8|94389.8|94472|94391.5|94467.4|94386.6|44
1649212450000|2022-04-06 02:34:10|94471.1|94389.9|94466.8|94389.4|94473.2|94390.8|94466.8|94388.6|18
1649212460000|2022-04-06 02:34:20|94466.9|94389.6|94468.8|94391.2|94470.4|94392.6|94466.8|94389.6|26
1649212470000|2022-04-06 02:34:30|94470|94390.7|94469.6|94391.3|94478.2|94392.9|94464.1|94387.9|32
1649212480000|2022-04-06 02:34:40|94472.8|94391.5|94476|94389.7|94476.2|94393.2|94469.6|94389.1|25
1649212490000|2022-04-06 02:34:50|94474.4|94390.8|94473|94389.1|94476.3|94390.8|94473|94387|18
1649212500000|2022-04-06 02:35:00|94472.9|94389|94473.4|94390.5|94474.1|94390.5|94472.2|94388.2|24
1649212510000|2022-04-06 02:35:10|94472.6|94390.2|94474.6|94388.7|94475|94391.4|94468.8|94388.7|19
1649212520000|2022-04-06 02:35:20|94474.8|94388.9|94472.3|94395.9|94476.8|94395.9|94471.4|94388.4|38
1649212530000|2022-04-06 02:35:30|94473.7|94395|94477|94392.6|94477|94395.9|94472.7|94392.6|16
1649212540000|2022-04-06 02:35:40|94477.2|94392.9|94477|94393.1|94477.2|94395.3|94474.2|94392.9|11
1649212550000|2022-04-06 02:35:50|94475.9|94392.5|94476.6|94392.8|94481|94393.9|94474.7|94388.3|20
1649212560000|2022-04-06 02:36:00|94476.8|94392.9|94474.4|94393.1|94478.9|94394.9|94471.3|94391.1|39
1649212570000|2022-04-06 02:36:10|94476|94392.5|94475.8|94391.2|94477.1|94392.5|94474.7|94388.9|18
1649212580000|2022-04-06 02:36:20|94475.7|94391.5|94476.4|94389.9|94478.4|94392.4|94474.9|94389.6|9
1649212590000|2022-04-06 02:36:30|94476|94390.8|94473.8|94393.4|94481.1|94393.4|94473.8|94385.8|12
1649212600000|2022-04-06 02:36:40|94471.3|94392.1|94470.6|94389.4|94474.3|94393.1|94469.7|94389.4|13
1649212610000|2022-04-06 02:36:50|94474.2|94389.3|94478.4|94394.7|94480.5|94399|94472.2|94389.3|39
1649212620000|2022-04-06 02:37:00|94479.2|94394.2|94478.5|94393.5|94480.5|94396.2|94472.7|94392.1|45
1649212630000|2022-04-06 02:37:10|94478.7|94394.2|94477.8|94393|94479.7|94394.5|94476.6|94391.1|28
1649212640000|2022-04-06 02:37:20|94478|94392.1|94474.6|94392.2|94478|94395.7|94471.2|94391.1|27
1649212650000|2022-04-06 02:37:30|94475.4|94392.5|94474.4|94392.3|94479.2|94394.4|94472.5|94389.1|26
1649212660000|2022-04-06 02:37:40|94473.6|94392.4|94474.9|94392.1|94477|94396.2|94471.3|94389.1|25
1649212670000|2022-04-06 02:37:50|94475|94390.2|94470.7|94391.8|94475.7|94394.2|94468.5|94390.2|22
1649212680000|2022-04-06 02:38:00|94468|94391|94472.4|94392.8|94475.5|94394.5|94468|94390.1|25
1649212690000|2022-04-06 02:38:10|94470.6|94391.5|94473.7|94394.4|94480.8|94397|94470.6|94391.5|32
1649212700000|2022-04-06 02:38:20|94476|94392.9|94480.6|94383.9|94481.5|94395.2|94472.7|94383.9|13
1649212710000|2022-04-06 02:38:30|94479.9|94382.9|94477.6|94389.2|94482.9|94393|94474.4|94382.9|10
1649212720000|2022-04-06 02:38:40|94477.3|94389.6|94470.5|94392.4|94479.1|94392.4|94470.5|94385.8|10
1649212730000|2022-04-06 02:38:50|94470.2|94391.6|94471.5|94391.8|94475.5|94393.8|94468.3|94388.6|37
1649212740000|2022-04-06 02:39:00|94471.3|94391.6|94472.3|94391.2|94472.6|94392|94470.3|94387.9|25
1649212750000|2022-04-06 02:39:10|94472.4|94390.3|94473.4|94389.3|94474.2|94390.9|94471.6|94388.5|17
1649212760000|2022-04-06 02:39:20|94472.2|94390.4|94476.3|94385.1|94477.2|94390.7|94471.2|94385.1|12
1649212770000|2022-04-06 02:39:30|94476.6|94386.2|94474.8|94387.5|94478.7|94390.5|94474.5|94386.2|18
1649212780000|2022-04-06 02:39:40|94474.7|94387.4|94473.1|94388.4|94475.2|94388.8|94473.1|94387.4|14
1649212790000|2022-04-06 02:39:50|94469.3|94391.7|94470.3|94386.5|94471.8|94391.7|94469.3|94385.7|20
1649212800000|2022-04-06 02:40:00|94470.2|94386.6|94462.3|94388.6|94470.7|94391.9|94461.4|94386.4|33
1649212810000|2022-04-06 02:40:10|94461.4|94389.2|94462.2|94388.3|94465.1|94389.2|94458.5|94382.8|41
1649212820000|2022-04-06 02:40:20|94463.3|94387.3|94473.2|94388.7|94474.1|94391.7|94462.6|94386.1|39
1649212830000|2022-04-06 02:40:30|94472.3|94389|94470.5|94388.6|94476.8|94389.8|94470.5|94386.6|41
1649212840000|2022-04-06 02:40:40|94470.8|94388.9|94465.6|94386.2|94471.2|94389|94464.3|94386|25
1649212850000|2022-04-06 02:40:50|94465.7|94385.8|94462.9|94386.7|94468|94388.1|94462.9|94383.3|22
1649212860000|2022-04-06 02:41:00|94462.7|94387.3|94463.7|94388.5|94466.9|94391.3|94461.5|94384.3|24
1649212870000|2022-04-06 02:41:10|94463.6|94389.2|94463.8|94388.8|94473.4|94405.4|94454.1|94384.3|31
1649212880000|2022-04-06 02:41:20|94464.8|94388.6|94463.8|94386|94466.9|94390.1|94461.2|94385.7|30
1649212890000|2022-04-06 02:41:30|94462.6|94386.6|94464.8|94387.2|94466.1|94388.6|94460.4|94384.1|23
1649212900000|2022-04-06 02:41:40|94464.9|94386.3|94448.4|94398.4|94468.5|94401.9|94445.9|94382.8|53
1649212910000|2022-04-06 02:41:50|94458.7|94388.7|94458.2|94386.8|94459|94399.8|94447|94385.9|22
1649212920000|2022-04-06 02:42:00|94448.5|94398.5|94460.6|94383.8|94463|94398.5|94448.5|94383.8|24
1649212930000|2022-04-06 02:42:10|94456.2|94383.2|94455.5|94380.7|94464.6|94393.8|94443.8|94380.3|36
1649212940000|2022-04-06 02:42:20|94455.4|94380.6|94455.2|94384.2|94457.2|94395.6|94445.1|94378.5|34
1649212950000|2022-04-06 02:42:30|94455.1|94383.9|94455.7|94383.6|94458.8|94384.8|94455.1|94379.5|27
1649212960000|2022-04-06 02:42:40|94455.4|94383.8|94458.7|94378.2|94459.2|94394.8|94444.8|94377|44
1649212970000|2022-04-06 02:42:50|94457|94381|94456.6|94386.3|94458.7|94396.9|94444.9|94380.1|33
1649212980000|2022-04-06 02:43:00|94445.9|94395.9|94455.6|94382|94456.9|94396.1|94444.5|94380.7|25
1649212990000|2022-04-06 02:43:10|94454.9|94381.7|94440.8|94390.8|94455.1|94394.8|94440.5|94381.4|40
1649213000000|2022-04-06 02:43:20|94440.3|94390.3|94432.7|94382.7|94445.5|94391|94431.1|94373.2|69
1649213010000|2022-04-06 02:43:30|94436.1|94386.1|94424.5|94344.8|94447.8|94388|94421|94332.3|74
1649213020000|2022-04-06 02:43:40|94425.7|94344.2|94424.6|94329.8|94430.3|94345.1|94418.7|94322.3|71
1649213030000|2022-04-06 02:43:50|94423.9|94330|94438.9|94335.5|94438.9|94335.5|94405.4|94311.1|68
1649213040000|2022-04-06 02:44:00|94438.5|94338.4|94419.2|94322.7|94439.9|94338.6|94414.2|94321.3|70
1649213050000|2022-04-06 02:44:10|94419.3|94323.9|94423.4|94329.1|94425.3|94332.1|94418.9|94323.9|65
1649213060000|2022-04-06 02:44:20|94422.2|94329.5|94431.3|94334.1|94431.3|94335.2|94422|94326.1|59
1649213070000|2022-04-06 02:44:30|94430.8|94336.1|94434.5|94335.9|94434.5|94336.6|94422|94325.4|60
1649213080000|2022-04-06 02:44:40|94434.3|94335.7|94429.3|94333.5|94434.8|94337.8|94428.8|94332.7|52
1649213090000|2022-04-06 02:44:50|94428|94332.6|94441|94340.1|94442|94341.2|94427.4|94331|63
1649213100000|2022-04-06 02:45:00|94437.9|94345.4|94453.5|94355.8|94453.5|94357.6|94437.7|94343.5|65
1649213110000|2022-04-06 02:45:10|94453.8|94355.7|94448.4|94364.9|94458.5|94365.6|94448|94354|59
1649213120000|2022-04-06 02:45:20|94451.2|94361.6|94455.8|94369.1|94464.5|94372.3|94446|94354|62
1649213130000|2022-04-06 02:45:30|94455.7|94369.2|94460.3|94370.7|94463.1|94377.1|94453.7|94364.7|57
1649213140000|2022-04-06 02:45:40|94460.1|94370.4|94461.2|94375.9|94461.8|94378|94453.1|94365.4|57
1649213150000|2022-04-06 02:45:50|94462.4|94373.5|94463.9|94397.2|94472.9|94400.8|94457.7|94372.1|45
1649213160000|2022-04-06 02:46:00|94465.4|94392.3|94454.8|94376.2|94465.4|94395.3|94453.2|94363.5|52
1649213170000|2022-04-06 02:46:10|94453.3|94375.5|94460|94379|94467.7|94379.7|94453.3|94366.2|41
1649213180000|2022-04-06 02:46:20|94460.8|94377.3|94458|94376|94463.2|94379|94458|94369.7|35
1649213190000|2022-04-06 02:46:30|94458.1|94375.9|94467.5|94384.9|94467.7|94384.9|94458.1|94365.5|55
1649213200000|2022-04-06 02:46:40|94467.3|94385.5|94468.9|94379.9|94476.6|94388.5|94467.3|94378.4|63
1649213210000|2022-04-06 02:46:50|94469|94379.2|94467.2|94382.5|94469.3|94385.8|94466|94363|28
1649213220000|2022-04-06 02:47:00|94467.7|94381.2|94468.4|94385.5|94473.6|94387.5|94467.7|94380.5|68
1649213230000|2022-04-06 02:47:10|94468.1|94385.3|94469.1|94384.4|94475|94392.7|94468|94377.9|40
1649213240000|2022-04-06 02:47:20|94469|94384.9|94468.9|94386.8|94469.6|94390|94468.1|94373.6|42
1649213250000|2022-04-06 02:47:30|94468.8|94386.1|94470.3|94382.8|94473.2|94386.1|94464.3|94367.3|38
1649213260000|2022-04-06 02:47:40|94470.4|94382.9|94469.5|94385|94471.2|94388|94469|94382.9|22
1649213270000|2022-04-06 02:47:50|94470.8|94374.8|94469|94386.8|94470.8|94390|94469|94373.9|21
1649213280000|2022-04-06 02:48:00|94469.2|94386.2|94476|94392.9|94476|94393|94468.9|94375.5|38
1649213290000|2022-04-06 02:48:10|94476.1|94392.8|94470|94390.5|94477.9|94394.9|94469.2|94378.3|57
1649213300000|2022-04-06 02:48:20|94470.7|94390.6|94469|94390|94475|94400.6|94469|94384|25
1649213310000|2022-04-06 02:48:30|94472.2|94384|94478|94393|94478|94405.7|94469|94382|43
1649213320000|2022-04-06 02:48:40|94472.2|94395|94469.5|94398.8|94478|94401.8|94469|94391|22
1649213330000|2022-04-06 02:48:50|94470.8|94397.3|94470|94394|94475|94402.6|94469|94392.9|26
1649213340000|2022-04-06 02:49:00|94470.5|94403.5|94473.4|94396.6|94475|94405.7|94470.4|94387|28
1649213350000|2022-04-06 02:49:10|94475|94390|94475|94392|94475|94397.2|94472.3|94387|17
1649213360000|2022-04-06 02:49:20|94469|94393|94470|94391.6|94477.2|94399.2|94469|94383.7|25
1649213370000|2022-04-06 02:49:30|94469.3|94391|94475|94396.9|94475.3|94396.9|94469|94384|38
1649213380000|2022-04-06 02:49:40|94475.1|94396.7|94471.4|94396.5|94478.4|94408.2|94470|94387|41
1649213390000|2022-04-06 02:49:50|94470.4|94392.1|94469.4|94396.7|94476.6|94408|94467.9|94386|27
1649213400000|2022-04-06 02:50:00|94468|94391|94469|94394|94475.2|94394|94468|94388.5|13
1649213410000|2022-04-06 02:50:10|94469.1|94384.9|94469|94392|94475.9|94394|94469|94379.5|27
1649213420000|2022-04-06 02:50:20|94472.7|94386|94469.5|94387.4|94501.6|94409.2|94468.5|94376.7|27
1649213430000|2022-04-06 02:50:30|94469.8|94386.8|94467.1|94396.6|94472.5|94398.7|94467.1|94382.5|27
1649213440000|2022-04-06 02:50:40|94488.8|94400.4|94474.1|94392.7|94488.8|94400.4|94460.1|94374|44
1649213450000|2022-04-06 02:50:50|94475|94389|94475.3|94392|94475.8|94399.7|94472.6|94386|36
1649213460000|2022-04-06 02:51:00|94475.5|94390.8|94475|94395|94475.6|94395|94469|94378.7|36
1649213470000|2022-04-06 02:51:10|94474.5|94396|94475|94393|94475.5|94397|94474.5|94390.4|19
1649213480000|2022-04-06 02:51:20|94475.5|94391|94475.1|94395.8|94479.1|94395.9|94475|94382.7|27
1649213490000|2022-04-06 02:51:30|94475|94396|94469|94393|94478.3|94399|94469|94388.5|49
1649213500000|2022-04-06 02:51:40|94475|94390.8|94478.7|94379.9|94478.7|94398|94474.2|94379.7|39
1649213510000|2022-04-06 02:51:50|94478.8|94379.4|94479|94383.7|94479.4|94386.1|94477.1|94377.7|33
1649213520000|2022-04-06 02:52:00|94478.7|94383.9|94479.3|94406.5|94479.9|94406.5|94477.5|94382.6|32
1649213530000|2022-04-06 02:52:10|94479.2|94406.2|94473.4|94398.6|94479.2|94406.2|94471.8|94392.3|34
1649213540000|2022-04-06 02:52:20|94475.3|94399.5|94475.6|94392.3|94475.7|94399.5|94472.3|94385.2|16
1649213550000|2022-04-06 02:52:30|94474.9|94397|94478.6|94384.5|94478.7|94397|94474.9|94379.7|39
1649213560000|2022-04-06 02:52:40|94478.5|94384.4|94479.5|94383.9|94479.5|94386.3|94477.5|94382.8|50
1649213570000|2022-04-06 02:52:50|94479.4|94384.1|94477.7|94381.7|94480|94384.7|94474.4|94377.8|28
1649213580000|2022-04-06 02:53:00|94477.8|94381.4|94475.1|94383|94478.5|94388.1|94474.5|94380.1|26
1649213590000|2022-04-06 02:53:10|94475|94383.8|94477|94386.1|94479.1|94389.1|94473.9|94381.6|26
1649213600000|2022-04-06 02:53:20|94477.4|94384.7|94479.4|94384.1|94480.8|94392.7|94477.3|94383.2|34
1649213610000|2022-04-06 02:53:30|94479.5|94384.2|94477.6|94383.6|94480.4|94384.7|94475.9|94381|41
1649213620000|2022-04-06 02:53:40|94478.2|94384.1|94480|94386.2|94480|94386.2|94478.2|94382.9|36
1649213630000|2022-04-06 02:53:50|94479.8|94387.5|94485.8|94390.1|94486.1|94391.1|94479.3|94384.9|50
1649213640000|2022-04-06 02:54:00|94485.2|94390.3|94485.4|94390.9|94486.2|94394.6|94483.6|94388.1|49
1649213650000|2022-04-06 02:54:10|94482.2|94391.8|94483.4|94391.1|94485.1|94392.1|94481.6|94387|55
1649213660000|2022-04-06 02:54:20|94483.2|94391.4|94485.2|94393.5|94486.3|94393.7|94483.2|94389|50
1649213670000|2022-04-06 02:54:30|94485.3|94392.3|94482.9|94389|94486|94392.7|94482.2|94387.5|48
1649213680000|2022-04-06 02:54:40|94482.8|94388.9|94481.9|94386.9|94484|94389.3|94481.2|94385.6|40
1649213690000|2022-04-06 02:54:50|94480.3|94385.6|94481.7|94385.8|94483.7|94393.1|94480.3|94385.6|25
1649213700000|2022-04-06 02:55:00|94481.6|94388|94482.1|94387|94484.2|94392.3|94481.2|94385.7|58
1649213710000|2022-04-06 02:55:10|94481.8|94387.5|94482.3|94387.3|94482.8|94388.6|94481.3|94386.3|27
1649213720000|2022-04-06 02:55:20|94483.5|94385.5|94481.7|94385.3|94483.9|94386.5|94481|94384.7|30
1649213730000|2022-04-06 02:55:30|94481.8|94385.4|94481.7|94386|94482.7|94387|94481.2|94384.8|35
1649213740000|2022-04-06 02:55:40|94481.9|94386.2|94483.5|94389|94485.1|94390|94480.9|94385.1|50
1649213750000|2022-04-06 02:55:50|94483.9|94388.9|94484|94392.2|94485.2|94394.2|94481.8|94386.3|32
1649213760000|2022-04-06 02:56:00|94483.9|94392.3|94483.1|94392.3|94484.9|94393|94482.6|94387|46
1649213770000|2022-04-06 02:56:10|94483.6|94392.4|94482.5|94388|94484.1|94392.4|94480.3|94384.6|54
1649213780000|2022-04-06 02:56:20|94482.3|94387.9|94483.6|94389.6|94483.9|94390.2|94482.3|94386|37
1649213790000|2022-04-06 02:56:30|94483.7|94389.5|94487.7|94392.8|94487.7|94392.9|94483.4|94388.6|36
1649213800000|2022-04-06 02:56:40|94487.4|94393.1|94486.7|94393.7|94488|94397.2|94486.3|94391.4|30
1649213810000|2022-04-06 02:56:50|94486.8|94393.8|94488.7|94392.1|94489.6|94397.4|94486|94390.8|32
1649213820000|2022-04-06 02:57:00|94488.9|94392.3|94488.7|94393.9|94492.4|94397.6|94488|94391.1|47
1649213830000|2022-04-06 02:57:10|94489|94394.2|94486.9|94391.3|94489.2|94394.2|94486|94389.8|38
1649213840000|2022-04-06 02:57:20|94486.5|94393.4|94483.6|94385.5|94486.5|94393.4|94481.9|94385.5|38
1649213850000|2022-04-06 02:57:30|94483.3|94384.9|94485.1|94394.6|94488.1|94395.6|94480|94383.6|41
1649213860000|2022-04-06 02:57:40|94484.1|94397.7|94484.2|94388.9|94484.4|94397.8|94482.9|94387.7|29
1649213870000|2022-04-06 02:57:50|94483.6|94389.4|94485.1|94394.7|94485.3|94394.8|94482.9|94388.5|33
1649213880000|2022-04-06 02:58:00|94485.3|94394.8|94473.8|94379|94486.2|94401.6|94472.1|94375.1|54
1649213890000|2022-04-06 02:58:10|94476.6|94378.8|94475.6|94376.4|94477.9|94381.4|94474.5|94374.8|18
1649213900000|2022-04-06 02:58:20|94475.8|94377.4|94478.1|94384.8|94480.5|94385|94475.6|94374.8|22
1649213910000|2022-04-06 02:58:30|94478.3|94383.6|94476|94387.7|94481.7|94389.9|94475.9|94381.8|50
1649213920000|2022-04-06 02:58:40|94476.1|94388.8|94477.3|94387.9|94478.8|94403.5|94475.9|94387.5|47
1649213930000|2022-04-06 02:58:50|94477.1|94388.4|94475|94396.8|94479.2|94399.3|94474.8|94385|38
1649213940000|2022-04-06 02:59:00|94477.8|94395.6|94473|94379.8|94477.9|94406.3|94471.9|94379.8|52
1649213950000|2022-04-06 02:59:10|94473.2|94380.2|94474.6|94379.8|94475.6|94382.6|94472.8|94378.9|22
1649213960000|2022-04-06 02:59:20|94474.4|94380.1|94475.8|94382.7|94475.8|94385.9|94474.2|94379.8|17
1649213970000|2022-04-06 02:59:30|94475.6|94381|94477.2|94379.6|94477.2|94381.1|94473.3|94375.5|26
1649213980000|2022-04-06 02:59:40|94477.6|94379|94476.9|94379.7|94478.4|94380.9|94476.7|94378.6|22
1649213990000|2022-04-06 02:59:50|94477|94379.6|94476|94379.3|94478.1|94380.5|94476|94377.8|21
1649214000000|2022-04-06 03:00:00|94473.8|94381.1|94476|94380.8|94476.3|94381.1|94473.8|94378.5|14
1649214010000|2022-04-06 03:00:10|94475.5|94379.7|94471.5|94379|94477.3|94381|94470.7|94377.4|21
1649214020000|2022-04-06 03:00:20|94470.9|94381.2|94484|94384.6|94488|94389.6|94470.9|94381.2|38
1649214030000|2022-04-06 03:00:30|94481.5|94387.8|94483.7|94385.8|94484.9|94387.8|94481.5|94382.8|43
1649214040000|2022-04-06 03:00:40|94482.5|94385.7|94484.9|94386.7|94484.9|94387.8|94481.1|94382.5|29
1649214050000|2022-04-06 03:00:50|94485.3|94387.1|94475.8|94375.5|94489.7|94389.9|94474.3|94375.5|56
1649214060000|2022-04-06 03:01:00|94475.4|94379.2|94475.5|94375.8|94477.2|94380|94473.8|94372.6|46
1649214070000|2022-04-06 03:01:10|94475.3|94375.9|94474.9|94374.1|94476.6|94377.2|94474.5|94372.1|40
1649214080000|2022-04-06 03:01:20|94474.1|94374.5|94474.4|94377|94475.2|94379.3|94473.4|94373.4|44
1649214090000|2022-04-06 03:01:30|94473.9|94381.3|94479.5|94388.8|94481.5|94392.8|94472.8|94375.3|38
1649214100000|2022-04-06 03:01:40|94479.8|94387.7|94478.2|94383.1|94480.2|94388.1|94477.4|94378.1|24
1649214110000|2022-04-06 03:01:50|94477.6|94382.1|94478.9|94379.6|94480.3|94382.1|94477.6|94375.9|17
1649214120000|2022-04-06 03:02:00|94479.1|94379|94471.9|94368|94479.1|94382.2|94468.5|94366.7|44
1649214130000|2022-04-06 03:02:10|94472.7|94367.3|94471.6|94376.9|94474.9|94379|94470.9|94367|39
1649214140000|2022-04-06 03:02:20|94471.8|94377.4|94469.2|94371.6|94473.4|94379.7|94468.7|94370.8|49
1649214150000|2022-04-06 03:02:30|94467.4|94371.5|94469.4|94366.1|94469.4|94372.4|94464.7|94365.7|48
1649214160000|2022-04-06 03:02:40|94468.6|94366.2|94471.4|94372.7|94471.5|94372.7|94468|94364|40
1649214170000|2022-04-06 03:02:50|94472.2|94372.4|94473.6|94372.7|94476.2|94376.1|94470.7|94369.2|23
1649214180000|2022-04-06 03:03:00|94472.6|94372.6|94468.2|94373|94472.6|94377|94468.2|94371.8|38
1649214190000|2022-04-06 03:03:10|94468.3|94374|94465|94374.6|94470.1|94374.8|94464.2|94370.6|44
1649214200000|2022-04-06 03:03:20|94464.9|94375.6|94461.6|94366.2|94465.4|94375.6|94461.4|94360.6|38
1649214210000|2022-04-06 03:03:30|94461.2|94366.9|94459.5|94365.2|94461.2|94367.4|94458.4|94363.7|27
1649214220000|2022-04-06 03:03:40|94459.2|94365.7|94459.9|94367.5|94460.7|94367.5|94459.2|94363.6|27
1649214230000|2022-04-06 03:03:50|94460.2|94367.2|94457.6|94364.6|94462|94367.2|94457.6|94363.4|13
1649214240000|2022-04-06 03:04:00|94457.9|94364.8|94460|94365.1|94462.8|94368.6|94457.9|94362.6|38
1649214250000|2022-04-06 03:04:10|94459.4|94365.8|94462.6|94358.6|94463.5|94365.8|94459.3|94358.6|18
1649214260000|2022-04-06 03:04:20|94462.7|94358.3|94460.6|94363.1|94463.5|94364.8|94459|94358.3|45
1649214270000|2022-04-06 03:04:30|94459.3|94362|94461|94361.6|94463.1|94362.3|94459.3|94360.3|23
1649214280000|2022-04-06 03:04:40|94460.9|94361.7|94461.1|94360.7|94463.4|94362.6|94459.7|94360.3|35
1649214290000|2022-04-06 03:04:50|94462.3|94359.8|94460.4|94361.8|94463.9|94362.9|94458.1|94359.4|27
1649214300000|2022-04-06 03:05:00|94460.5|94361.5|94452.5|94350|94463.2|94361.5|94449.1|94350|45
1649214310000|2022-04-06 03:05:10|94451.8|94350.9|94456|94360.2|94457.4|94362.2|94451|94350.9|54
1649214320000|2022-04-06 03:05:20|94455|94361.5|94454.2|94359.2|94457.5|94361.5|94450.9|94357|43
1649214330000|2022-04-06 03:05:30|94454.6|94358.9|94453.5|94359.6|94458.9|94360.3|94452.8|94357.5|36
1649214340000|2022-04-06 03:05:40|94453.4|94359.4|94455.6|94364|94457.7|94366.4|94452.8|94356.5|33
1649214350000|2022-04-06 03:05:50|94456|94365.3|94455.3|94358.2|94456|94366|94451.7|94356.8|38
1649214360000|2022-04-06 03:06:00|94455.2|94358.6|94464.8|94368.4|94467.9|94371.9|94455.2|94358.6|48
1649214370000|2022-04-06 03:06:10|94465.5|94368.7|94472.4|94370.9|94472.4|94372.3|94465.5|94364.3|38
1649214380000|2022-04-06 03:06:20|94472.1|94369|94471.6|94373.7|94474.1|94375.3|94470.2|94368|44
1649214390000|2022-04-06 03:06:30|94472.1|94372.6|94471.8|94373.7|94474|94373.7|94471.6|94370.2|34
1649214400000|2022-04-06 03:06:40|94471.5|94373.6|94472.2|94372.6|94473.5|94374.8|94470.8|94372.2|43
1649214410000|2022-04-06 03:06:50|94471.9|94373.1|94472.9|94374.9|94474.5|94375.1|94470.5|94368.8|37
1649214420000|2022-04-06 03:07:00|94473.4|94374.5|94476.5|94375.3|94476.5|94375.4|94473.4|94372.5|34
1649214430000|2022-04-06 03:07:10|94476.9|94375.9|94475.7|94376.1|94477.1|94378.7|94473.5|94375.6|30
1649214440000|2022-04-06 03:07:20|94475.4|94375.8|94480|94377.6|94480|94379.5|94473.6|94375.6|33
1649214450000|2022-04-06 03:07:30|94479.8|94377.8|94488.1|94383.3|94488.1|94386.4|94478.1|94377.5|44
1649214460000|2022-04-06 03:07:40|94485.5|94383.8|94487.5|94384|94487.9|94385.4|94484.3|94381.3|44
1649214470000|2022-04-06 03:07:50|94487.4|94384.4|94488.5|94384.7|94489.4|94386.4|94487.3|94384.1|46
1649214480000|2022-04-06 03:08:00|94488.4|94384.6|94484.8|94387.9|94488.7|94389|94484.2|94384.1|45
1649214490000|2022-04-06 03:08:10|94485.5|94387.2|94486.9|94390.7|94488.6|94392.6|94482.4|94380.4|47
1649214500000|2022-04-06 03:08:20|94488.2|94390.3|94487.2|94388.3|94489|94391.5|94485.2|94386.9|25
1649214510000|2022-04-06 03:08:30|94488.9|94390|94487.4|94389.3|94489.2|94390.8|94487|94389.3|24
1649214520000|2022-04-06 03:08:40|94487.6|94389.8|94486.3|94388.5|94488.2|94390.6|94486.3|94388|28
1649214530000|2022-04-06 03:08:50|94486.5|94388.4|94491.2|94394.6|94501.4|94398.7|94479.8|94385.4|68
1649214540000|2022-04-06 03:09:00|94491|94395.2|94494|94396.2|94494|94396.8|94489.7|94390.8|45
1649214550000|2022-04-06 03:09:10|94493.8|94395.6|94494.5|94395.4|94494.6|94397.3|94492.8|94395|25
1649214560000|2022-04-06 03:09:20|94494.4|94395.5|94491.3|94394.3|94494.4|94397.6|94490.8|94393.3|34
1649214570000|2022-04-06 03:09:30|94491.2|94394.2|94492.3|94397.3|94493.1|94397.9|94488.9|94394.2|40
1649214580000|2022-04-06 03:09:40|94492|94396.5|94489.6|94395.8|94493.2|94400|94488.5|94395.4|34
1649214590000|2022-04-06 03:09:50|94489.4|94396.4|94485.8|94389.3|94489.9|94396.4|94483.5|94389.3|36
1649214600000|2022-04-06 03:10:00|94486.4|94389.5|94482.1|94384.3|94486.9|94391.4|94481.4|94383.2|48
1649214610000|2022-04-06 03:10:10|94481.8|94383.9|94486|94389.1|94486.8|94390|94480.2|94382|46
1649214620000|2022-04-06 03:10:20|94486.7|94388.1|94487.4|94392.3|94487.8|94393|94485.2|94388.1|37
1649214630000|2022-04-06 03:10:30|94488|94391.9|94489.4|94392.5|94491.2|94396.7|94488|94391.4|44
1649214640000|2022-04-06 03:10:40|94488.6|94392.6|94484.8|94394.3|94488.6|94400.5|94483|94390.8|49
1649214650000|2022-04-06 03:10:50|94485.2|94393.4|94489.5|94399.5|94489.5|94399.6|94484.6|94391.1|50
1649214660000|2022-04-06 03:11:00|94488.6|94399.1|94486.2|94393.6|94488.8|94399.1|94486.2|94393.4|50
1649214670000|2022-04-06 03:11:10|94486.3|94393.5|94484.7|94392.1|94487|94395.5|94483.7|94389.1|35
1649214680000|2022-04-06 03:11:20|94483.9|94393.2|94484.1|94400.5|94487.2|94400.5|94483.9|94389.8|38
1649214690000|2022-04-06 03:11:30|94484.5|94398.1|94487.3|94395.3|94487.3|94398.1|94484.5|94393.2|25
1649214700000|2022-04-06 03:11:40|94486.5|94398|94488.2|94394.5|94489|94398|94484.4|94392.8|46
1649214710000|2022-04-06 03:11:50|94488.3|94394.1|94489.2|94395.4|94491.4|94398.5|94487.8|94393.6|36
1649214720000|2022-04-06 03:12:00|94489|94396.3|94490.4|94400.1|94492.8|94400.8|94488.7|94395.8|44
1649214730000|2022-04-06 03:12:10|94493.9|94397.5|94496.4|94400.7|94497.3|94405.5|94489.6|94397.1|41
1649214740000|2022-04-06 03:12:20|94496.2|94401.1|94492.1|94397.8|94496.7|94401.3|94491.6|94397.2|39
1649214750000|2022-04-06 03:12:30|94492.4|94397.6|94488.1|94395.3|94492.4|94398.4|94486.3|94392.7|39
1649214760000|2022-04-06 03:12:40|94492.1|94393.6|94491.5|94395.8|94492.4|94396.6|94487.7|94392.4|33
1649214770000|2022-04-06 03:12:50|94490.3|94395.7|94489.4|94396.2|94492.9|94396.8|94489.4|94394.2|29
1649214780000|2022-04-06 03:13:00|94491.2|94396.3|94488.5|94394.2|94493.1|94396.3|94488.4|94394.2|42
1649214790000|2022-04-06 03:13:10|94488.3|94394.1|94489.1|94392.4|94489.5|94394.1|94488.3|94391.6|12
1649214800000|2022-04-06 03:13:20|94488.8|94394.9|94493.3|94398.3|94494.9|94400|94488.8|94394.9|35
1649214810000|2022-04-06 03:13:30|94493.2|94398.2|94497|94400.2|94497.1|94407|94492.5|94397.1|44
1649214820000|2022-04-06 03:13:40|94496.9|94400.5|94495.4|94399.3|94498.8|94402.9|94494|94397.2|55
1649214830000|2022-04-06 03:13:50|94494.7|94399.2|94494.4|94397.6|94496.3|94402.7|94491.7|94395.5|40
1649214840000|2022-04-06 03:14:00|94495.4|94397.4|94495.5|94396.2|94496.7|94397.7|94493.5|94394.8|46
1649214850000|2022-04-06 03:14:10|94495.1|94396|94495.8|94397.6|94496.1|94399.2|94494.1|94395.7|45
1649214860000|2022-04-06 03:14:20|94496|94397.1|94494.1|94397.7|94496.4|94398.3|94492.6|94395.1|45
1649214870000|2022-04-06 03:14:30|94494.2|94396.8|94490.9|94404.2|94494.2|94416.8|94490.2|94396.6|46
1649214880000|2022-04-06 03:14:40|94491|94406|94488.1|94399.6|94492.4|94408.2|94487.3|94395.9|46
1649214890000|2022-04-06 03:14:50|94488.4|94398.5|94484.4|94393.6|94490.1|94398.5|94483.7|94392|39
1649214900000|2022-04-06 03:15:00|94485.7|94393.5|94485.4|94389.9|94486.5|94393.6|94484.7|94389.2|50
1649214910000|2022-04-06 03:15:10|94485|94390.4|94486.1|94390.6|94487.3|94390.8|94485|94389.5|20
1649214920000|2022-04-06 03:15:20|94486.9|94390.1|94486.4|94389.8|94487.1|94390.9|94485.6|94388.6|26
1649214930000|2022-04-06 03:15:30|94486|94390.5|94487.6|94389|94488.9|94390.5|94485.6|94388.1|27
1649214940000|2022-04-06 03:15:40|94488|94389.6|94479.8|94386.8|94488.4|94389.6|94479.8|94385.2|37
1649214950000|2022-04-06 03:15:50|94480.4|94387|94483.2|94384.3|94483.9|94387|94480.4|94383.6|16
1649214960000|2022-04-06 03:16:00|94481.2|94386.4|94482.7|94383.1|94485.1|94387|94481.2|94383.1|29
1649214970000|2022-04-06 03:16:10|94482|94383.2|94481.4|94384.6|94482.6|94384.7|94480.7|94381.6|31
1649214980000|2022-04-06 03:16:20|94482.1|94384.7|94485.3|94386.2|94486.1|94388.2|94481.4|94383.7|31
1649214990000|2022-04-06 03:16:30|94486.6|94386|94481.1|94387.3|94486.7|94388.2|94480.9|94385.6|17
1649215000000|2022-04-06 03:16:40|94481.4|94387.2|94482.2|94382.9|94483.3|94387.2|94481.4|94382.9|11
1649215010000|2022-04-06 03:16:50|94482.7|94383|94480.4|94383.3|94483.1|94385|94480.4|94381.1|22
1649215020000|2022-04-06 03:17:00|94480.9|94383.5|94474.5|94384.1|94482.6|94385|94474.5|94382.4|39
1649215030000|2022-04-06 03:17:10|94475.1|94384.7|94477.8|94383.9|94478.8|94385.3|94475.1|94381|38
1649215040000|2022-04-06 03:17:20|94477.2|94383.8|94477.2|94382.2|94477.7|94383.8|94475.6|94381.6|20
1649215050000|2022-04-06 03:17:30|94477.8|94381.8|94475.5|94376.1|94478.8|94384|94472.4|94375.1|33
1649215060000|2022-04-06 03:17:40|94475.4|94376.8|94476.9|94380.1|94478|94383.2|94474.6|94375.8|43
1649215070000|2022-04-06 03:17:50|94477.1|94379.7|94474|94382.7|94477.6|94385.7|94472.1|94379.5|43
1649215080000|2022-04-06 03:18:00|94473.8|94382.2|94476|94385.3|94476|94385.3|94473.6|94380.1|34
1649215090000|2022-04-06 03:18:10|94475.9|94384.3|94478.3|94384|94478.3|94384.9|94474.5|94382.2|29
1649215100000|2022-04-06 03:18:20|94476.8|94384.4|94483|94385.7|94484.3|94388|94476.8|94382.6|36
1649215110000|2022-04-06 03:18:30|94482.7|94385.2|94482.4|94386.4|94483.8|94390.8|94481|94384.7|27
1649215120000|2022-04-06 03:18:40|94482.2|94386.1|94479.9|94386.2|94483.7|94386.8|94479.7|94384.2|27
1649215130000|2022-04-06 03:18:50|94479.3|94391.7|94481|94387.1|94481.7|94391.7|94478.5|94385.9|27
1649215140000|2022-04-06 03:19:00|94481.4|94387.6|94481.1|94389|94481.7|94389.1|94480.3|94387.6|17
1649215150000|2022-04-06 03:19:10|94481|94388.6|94482.9|94391.2|94484.7|94405|94481|94386.9|31
1649215160000|2022-04-06 03:19:20|94482.6|94392.4|94482.5|94391.1|94484.1|94394.1|94481.1|94388.8|47
1649215170000|2022-04-06 03:19:30|94481.7|94391.6|94475.7|94388.9|94482.3|94391.6|94475|94386.5|31
1649215180000|2022-04-06 03:19:40|94475.4|94388.3|94476.3|94387.3|94476.7|94388.3|94475.4|94384.4|22
1649215190000|2022-04-06 03:19:50|94477.8|94383.5|94479.7|94387|94480.7|94387.1|94477.8|94381.6|33
1649215200000|2022-04-06 03:20:00|94479.6|94387.2|94480.7|94386.2|94481.3|94388.9|94476.5|94385.8|31
1649215210000|2022-04-06 03:20:10|94480.5|94386.1|94479.9|94386.4|94480.5|94386.7|94479.5|94385|36
1649215220000|2022-04-06 03:20:20|94479.5|94385.6|94481.6|94390.4|94483.2|94391.4|94479.5|94385.4|39
1649215230000|2022-04-06 03:20:30|94481.2|94390.9|94480.3|94388.5|94481.7|94391|94478.5|94388|33
1649215240000|2022-04-06 03:20:40|94480.5|94387.2|94480.6|94385.7|94481.5|94389.3|94479.5|94385.3|26
1649215250000|2022-04-06 03:20:50|94480.9|94385.1|94484.1|94389.5|94484.6|94392|94479.7|94384.8|34
1649215260000|2022-04-06 03:21:00|94484|94388.5|94488.9|94391.2|94489.8|94396.6|94481.3|94387.9|54
1649215270000|2022-04-06 03:21:10|94489.6|94392|94489.4|94393.7|94490.4|94396.2|94488.2|94391.6|34
1649215280000|2022-04-06 03:21:20|94489.7|94393.2|94487.8|94394.2|94490|94394.2|94487.3|94392.2|30
1649215290000|2022-04-06 03:21:30|94488.2|94393.7|94488.9|94394.3|94491|94398.5|94485.8|94393.1|31
1649215300000|2022-04-06 03:21:40|94490.8|94393.4|94490.2|94395.3|94491.1|94398.1|94488.7|94393.4|34
1649215310000|2022-04-06 03:21:50|94490.3|94395.5|94486.2|94393|94490.4|94398.7|94484.9|94393|26
1649215320000|2022-04-06 03:22:00|94486.3|94392.8|94485.2|94392.3|94487.4|94396|94484.2|94391.5|38
1649215330000|2022-04-06 03:22:10|94485.5|94391.9|94485.6|94393.4|94488|94398.5|94484.7|94391.1|36
1649215340000|2022-04-06 03:22:20|94485.5|94393.7|94486|94392.1|94486.6|94395.7|94485.5|94391.8|24
1649215350000|2022-04-06 03:22:30|94486.1|94392.3|94483.3|94387.7|94486.1|94393.5|94478.4|94384.2|51
1649215360000|2022-04-06 03:22:40|94482.3|94386.3|94483.2|94389.2|94485|94392.6|94481.5|94386.1|32
1649215370000|2022-04-06 03:22:50|94482.9|94389.5|94489.2|94393.8|94490.8|94399|94481.1|94389.4|34
1649215380000|2022-04-06 03:23:00|94489.4|94392.9|94489.9|94395.2|94490|94396.5|94486.2|94392.9|28
1649215390000|2022-04-06 03:23:10|94489.6|94395.5|94491.7|94399.9|94492.1|94400.4|94489|94394.3|21
1649215400000|2022-04-06 03:23:20|94492.1|94399.7|94494.3|94397.8|94495.8|94402.7|94491.7|94397.8|41
1649215410000|2022-04-06 03:23:30|94493.5|94400.5|94494.2|94400.5|94494.8|94405|94493|94399.3|19
1649215420000|2022-04-06 03:23:40|94494.8|94400.4|94492.7|94396.9|94495.1|94403.2|94491.5|94396.7|21
1649215430000|2022-04-06 03:23:50|94492.8|94397.1|94487.1|94399.8|94494.7|94403|94485.6|94396.2|21
1649215440000|2022-04-06 03:24:00|94486.7|94400.4|94488.3|94398.3|94488.9|94400.4|94486.5|94397.4|25
1649215450000|2022-04-06 03:24:10|94488.5|94398.5|94489.3|94397.1|94489.3|94398.5|94486.7|94396.2|18
1649215460000|2022-04-06 03:24:20|94489.8|94396.7|94488.5|94400.4|94490|94405.7|94488.2|94396.5|12
1649215470000|2022-04-06 03:24:30|94489.7|94398.8|94487.2|94394.9|94490.5|94400.6|94482.6|94392.7|35
1649215480000|2022-04-06 03:24:40|94485.3|94396.2|94486.2|94395|94486.7|94396.2|94485.2|94393.5|7
1649215490000|2022-04-06 03:24:50|94485.9|94393.5|94486.5|94391.9|94487.1|94395.5|94483.8|94390.7|33
1649215500000|2022-04-06 03:25:00|94485.4|94390.9|94487.8|94391.4|94487.9|94391.9|94485.4|94390.6|27
1649215510000|2022-04-06 03:25:10|94488.1|94391.7|94488.8|94391.2|94488.9|94393|94485.1|94390.5|24
1649215520000|2022-04-06 03:25:20|94488.4|94391.4|94484.6|94397|94489.8|94405|94483.7|94389.9|28
1649215530000|2022-04-06 03:25:30|94482.7|94391.1|94484.4|94387.8|94486.1|94397|94480.5|94387.8|17
1649215540000|2022-04-06 03:25:40|94483.6|94388.1|94487.3|94392|94488.3|94392.1|94483.5|94388|30
1649215550000|2022-04-06 03:25:50|94487.5|94391.4|94485.7|94393.3|94487.5|94397.6|94483.7|94390|26
1649215560000|2022-04-06 03:26:00|94486.1|94393.4|94485.8|94388.1|94486.8|94394.2|94484.8|94388.1|22
1649215570000|2022-04-06 03:26:10|94486|94387.4|94483.9|94394.5|94487.6|94398.8|94481.5|94386.5|34
1649215580000|2022-04-06 03:26:20|94484.5|94393.4|94484.6|94397.9|94486|94397.9|94481.4|94392.1|30
1649215590000|2022-04-06 03:26:30|94484.1|94404.1|94486|94392|94487|94407.8|94482.8|94389.2|24
1649215600000|2022-04-06 03:26:40|94485.7|94392.2|94484.2|94395.2|94486.1|94398.8|94481.4|94390.3|29
1649215610000|2022-04-06 03:26:50|94483.9|94395.4|94483.8|94393.7|94486.8|94397.2|94481.9|94393.1|25
1649215620000|2022-04-06 03:27:00|94482.8|94394.7|94485.2|94397|94485.2|94408.3|94482.7|94393.9|30
1649215630000|2022-04-06 03:27:10|94486.5|94400|94486.5|94401.2|94487.7|94408.4|94483.5|94393|28
1649215640000|2022-04-06 03:27:20|94485.8|94398.9|94486.4|94393.1|94487.9|94402.5|94484.4|94392.2|16
1649215650000|2022-04-06 03:27:30|94484.5|94396.8|94484.6|94395|94487.6|94396.8|94484.2|94390.6|29
1649215660000|2022-04-06 03:27:40|94484.4|94395.4|94486|94390.5|94486|94395.4|94484|94390.4|20
1649215670000|2022-04-06 03:27:50|94485.2|94390.7|94485.7|94394.2|94485.7|94396.4|94483.7|94389.5|18
1649215680000|2022-04-06 03:28:00|94484.4|94392.5|94485.3|94402.9|94486.4|94403.7|94483.3|94389.5|26
1649215690000|2022-04-06 03:28:10|94484.8|94398.9|94486.1|94395.5|94487.5|94402.1|94480.7|94393.1|24
1649215700000|2022-04-06 03:28:20|94484.5|94399|94486.7|94393.8|94487|94399|94483.9|94392.8|24
1649215710000|2022-04-06 03:28:30|94486.3|94392.9|94490.7|94394.8|94490.7|94399.3|94484.3|94391.4|19
1649215720000|2022-04-06 03:28:40|94490.1|94395.3|94484.7|94399.4|94490.2|94400|94483.3|94395|28
1649215730000|2022-04-06 03:28:50|94485|94396.4|94483|94399.1|94485.9|94401.3|94481.6|94394.8|41
1649215740000|2022-04-06 03:29:00|94483.7|94397.2|94483.4|94393|94485|94400.9|94478.4|94393|41
1649215750000|2022-04-06 03:29:10|94483.3|94392.9|94485.3|94390.5|94485.5|94396.2|94482.9|94390|32
1649215760000|2022-04-06 03:29:20|94484.8|94391.1|94485.3|94390.2|94485.9|94391.1|94484.8|94388.6|15
1649215770000|2022-04-06 03:29:30|94484.4|94391.7|94484.9|94389.5|94486|94391.7|94482.9|94388.9|13
1649215780000|2022-04-06 03:29:40|94484.8|94389.3|94487.6|94391.4|94487.9|94391.6|94483.6|94386.3|30
1649215790000|2022-04-06 03:29:50|94483.7|94396.4|94493.3|94395.2|94493.3|94396.8|94483.5|94391.9|26
1649215800000|2022-04-06 03:30:00|94493.8|94395.7|94493.6|94396.3|94495.5|94398.4|94489.9|94392.8|39
1649215810000|2022-04-06 03:30:10|94493.7|94396.4|94492.8|94397.8|94494.2|94400.9|94490.2|94396.4|12
1649215820000|2022-04-06 03:30:20|94491.8|94397.3|94494|94398.7|94494.7|94399.1|94491.4|94393.9|35
1649215830000|2022-04-06 03:30:30|94494.7|94398.6|94491.6|94397.6|94495.4|94399.3|94491.5|94396.5|31
1649215840000|2022-04-06 03:30:40|94491.1|94397.5|94490.4|94395.5|94492.1|94397.5|94488|94395.4|29
1649215850000|2022-04-06 03:30:50|94490|94395.9|94490.4|94398.2|94491|94402.4|94487.2|94394.8|51
1649215860000|2022-04-06 03:31:00|94490.3|94398.4|94488.9|94399.2|94492.7|94399.3|94488.9|94394.5|46
1649215870000|2022-04-06 03:31:10|94489.1|94399.4|94487.2|94394.3|94490|94399.4|94484.9|94393.6|31
1649215880000|2022-04-06 03:31:20|94487.1|94394.5|94486|94394|94487.9|94401.5|94485|94393.6|24
1649215890000|2022-04-06 03:31:30|94486.7|94393.7|94486.2|94402.8|94490.5|94402.8|94486|94392.8|33
1649215900000|2022-04-06 03:31:40|94486.1|94403|94485.8|94393.6|94490.7|94403.6|94483.2|94393.6|23
1649215910000|2022-04-06 03:31:50|94485.9|94393.2|94486.7|94392.2|94489.4|94395|94485.9|94388.1|30
1649215920000|2022-04-06 03:32:00|94487.4|94392.8|94481.1|94380.8|94487.5|94395.7|94478.6|94379.5|33
1649215930000|2022-04-06 03:32:10|94482.3|94380.3|94477.3|94386.5|94482.3|94388|94477.3|94380|22
1649215940000|2022-04-06 03:32:20|94477.6|94389.9|94485.1|94384.5|94486.2|94391.1|94477.6|94384.3|32
1649215950000|2022-04-06 03:32:30|94483.4|94384.7|94484.9|94392.4|94490.7|94392.4|94482.3|94382.6|13
1649215960000|2022-04-06 03:32:40|94485.1|94391.9|94485.7|94386.2|94486.1|94391.9|94484.4|94386.2|12
1649215970000|2022-04-06 03:32:50|94485|94392.4|94481.8|94394.9|94486.1|94395.6|94481.8|94389|13
1649215980000|2022-04-06 03:33:00|94483.1|94394.5|94486.3|94395.1|94486.6|94400.6|94482.9|94393.8|30
1649215990000|2022-04-06 03:33:10|94486|94393.2|94486.5|94390.3|94487.1|94394.1|94485.6|94389.1|21
1649216000000|2022-04-06 03:33:20|94486.6|94389.8|94485.8|94391.5|94489.6|94395.1|94482.5|94389.8|21
1649216010000|2022-04-06 03:33:30|94486.3|94392.2|94489.3|94392.7|94489.4|94394.4|94485.7|94391.1|26
1649216020000|2022-04-06 03:33:40|94489|94395.4|94487.7|94405.7|94490.5|94408.8|94487.7|94395.4|30
1649216030000|2022-04-06 03:33:50|94487.5|94406.8|94487.1|94401.6|94488.2|94406.8|94486.1|94401.6|16
1649216040000|2022-04-06 03:34:00|94486.6|94398.6|94483.5|94392|94487.5|94406.5|94481.2|94392|36
1649216050000|2022-04-06 03:34:10|94483.4|94391.9|94486.3|94391.9|94486.4|94394.4|94483.2|94391.6|27
1649216060000|2022-04-06 03:34:20|94484.9|94391.8|94485.9|94390.3|94487.3|94391.8|94484.5|94390.3|23
1649216070000|2022-04-06 03:34:30|94485.6|94390.7|94481.5|94391.3|94487.3|94391.4|94481.3|94386.7|32
1649216080000|2022-04-06 03:34:40|94482.2|94391.4|94481.7|94400.3|94483.7|94400.3|94481.7|94391.4|13
1649216090000|2022-04-06 03:34:50|94482.5|94397.3|94481.6|94387.6|94482.8|94397.3|94481.1|94387.6|15
1649216100000|2022-04-06 03:35:00|94481.7|94387.8|94489.6|94387.9|94490.1|94393|94481.6|94385.4|34
1649216110000|2022-04-06 03:35:10|94489.4|94388.1|94486|94389.4|94490.4|94390.3|94486|94386.7|9
1649216120000|2022-04-06 03:35:20|94487.5|94388.9|94488.3|94393.3|94488.3|94394.2|94482.4|94388|20
1649216130000|2022-04-06 03:35:30|94487.3|94393.4|94488.9|94399.9|94490.8|94400|94487.3|94393.4|16
1649216140000|2022-04-06 03:35:40|94489.1|94397.9|94485.5|94400|94489.1|94408.8|94484.6|94397.8|16
1649216150000|2022-04-06 03:35:50|94485.9|94391.4|94488.4|94391.4|94489.4|94391.4|94485.8|94391.4|11
1649216160000|2022-04-06 03:36:00|94487|94400.8|94485.8|94390.4|94487|94400.8|94482.6|94389.6|35
1649216170000|2022-04-06 03:36:10|94486.5|94389.6|94483.8|94392.2|94486.5|94394.7|94483.3|94388.1|29
1649216180000|2022-04-06 03:36:20|94484.3|94388.3|94486.1|94393.1|94486.1|94397|94482.3|94388.3|23
1649216190000|2022-04-06 03:36:30|94486.8|94391.2|94491.1|94391|94491.1|94394|94486|94388.1|29
1649216200000|2022-04-06 03:36:40|94490.1|94391.4|94487.8|94393.4|94491.2|94394.4|94485.1|94388.7|16
1649216210000|2022-04-06 03:36:50|94486.3|94391.8|94492.9|94396.6|94492.9|94398.3|94486.3|94390|37
1649216220000|2022-04-06 03:37:00|94493.1|94396.4|94492.4|94401.7|94495.3|94402.5|94491.9|94396.4|27
1649216230000|2022-04-06 03:37:10|94492.8|94402.2|94493.2|94401.1|94495.1|94402.2|94492.8|94400.6|16
1649216240000|2022-04-06 03:37:20|94492.4|94402.8|94492.5|94402.3|94497|94405.9|94491|94401.1|23
1649216250000|2022-04-06 03:37:30|94492|94402|94493.2|94402.8|94494.6|94404.4|94491.1|94400|40
1649216260000|2022-04-06 03:37:40|94493.3|94403|94497.9|94400.6|94499.1|94404.6|94493.2|94400.2|38
1649216270000|2022-04-06 03:37:50|94497.8|94400.5|94497.8|94401.4|94499.5|94402.3|94497|94400|34
1649216280000|2022-04-06 03:38:00|94498.4|94402.5|94497.1|94401.9|94498.4|94402.5|94496.3|94398.8|32
1649216290000|2022-04-06 03:38:10|94497.8|94401.6|94499.9|94402.2|94500|94403|94496.3|94399.8|18
1649216300000|2022-04-06 03:38:20|94498.8|94402.9|94497.8|94400.1|94500.8|94404.7|94495.6|94398.5|38
1649216310000|2022-04-06 03:38:30|94499.3|94399.9|94494.9|94404.6|94499.3|94404.6|94494|94398.5|20
1649216320000|2022-04-06 03:38:40|94496.6|94404.1|94493.5|94404.4|94496.6|94404.9|94490.4|94400.6|29
1649216330000|2022-04-06 03:38:50|94493.6|94404.7|94495.8|94398.6|94498.1|94404.7|94493.6|94398.6|33
1649216340000|2022-04-06 03:39:00|94496.5|94398.8|94495.3|94404.8|94500.5|94405.6|94494.4|94398.8|24
1649216350000|2022-04-06 03:39:10|94495.2|94405|94496.8|94404.2|94497.3|94405|94495.1|94402.7|20
1649216360000|2022-04-06 03:39:20|94497.4|94403.8|94497.3|94404.8|94498.5|94409.9|94493|94402.8|19
1649216370000|2022-04-06 03:39:30|94497|94404.5|94494.4|94399.6|94499.9|94406.5|94490.4|94399.6|45
1649216380000|2022-04-06 03:39:40|94493.2|94400.7|94493.9|94400|94494|94402.5|94491.3|94398.9|10
1649216390000|2022-04-06 03:39:50|94493|94400.5|94496|94396.5|94496|94401.5|94493|94395.8|6
1649216400000|2022-04-06 03:40:00|94493.3|94400.8|94495.7|94402.4|94495.9|94404.2|94493.3|94400.8|30
1649216410000|2022-04-06 03:40:10|94495.5|94403.7|94494.3|94403.2|94498.8|94404.4|94494.2|94399.8|37
1649216420000|2022-04-06 03:40:20|94494.6|94403.6|94496.9|94400.1|94497.4|94405.9|94494.6|94400.1|26
1649216430000|2022-04-06 03:40:30|94496.1|94401|94497.8|94398|94498.2|94404.6|94494.1|94397.9|25
1649216440000|2022-04-06 03:40:40|94497.7|94397.9|94494.5|94398|94497.7|94401.7|94492.5|94397.5|16
1649216450000|2022-04-06 03:40:50|94494.3|94397.9|94494.6|94399|94494.9|94402.6|94490.4|94397.9|26
1649216460000|2022-04-06 03:41:00|94493.6|94399.5|94496.6|94403.6|94496.9|94404.2|94493.5|94399.4|37
1649216470000|2022-04-06 03:41:10|94496.7|94403.7|94495.2|94404.8|94496.8|94404.8|94494.7|94402.2|27
1649216480000|2022-04-06 03:41:20|94495.9|94404|94495.8|94403|94499.1|94409.3|94494.8|94402|24
1649216490000|2022-04-06 03:41:30|94494.7|94402.3|94497.8|94396.3|94499.1|94402.3|94494.7|94396.3|18
1649216500000|2022-04-06 03:41:40|94498|94396.8|94494|94403|94498.9|94404.8|94493.2|94396.2|18
1649216510000|2022-04-06 03:41:50|94494.9|94402.5|94494.5|94400.8|94498.3|94403.1|94492|94400.6|46
1649216520000|2022-04-06 03:42:00|94495.6|94400.9|94492.2|94398.2|94495.6|94404.1|94489.2|94398.2|38
1649216530000|2022-04-06 03:42:10|94492.8|94398.9|94493.3|94396|94494.1|94400.6|94489.7|94395.8|21
1649216540000|2022-04-06 03:42:20|94493.6|94396.3|94493.5|94396.8|94493.8|94397.6|94492.1|94395.8|24
1649216550000|2022-04-06 03:42:30|94493.3|94397.2|94488.7|94394.7|94493.3|94397.6|94486.9|94394.7|26
1649216560000|2022-04-06 03:42:40|94488.8|94394.5|94492.5|94403.7|94493.2|94404|94486.8|94394|28
1649216570000|2022-04-06 03:42:50|94492.6|94403.8|94493.6|94401.7|94494|94405.2|94492.6|94400.8|41
1649216580000|2022-04-06 03:43:00|94494.8|94401.8|94493.2|94399|94494.8|94401.8|94492.8|94398.1|25
1649216590000|2022-04-06 03:43:10|94492.1|94399.2|94492.9|94399.3|94493.5|94405.8|94491|94399.2|31
1649216600000|2022-04-06 03:43:20|94492.7|94399.1|94489.3|94397.1|94493.5|94400.2|94485.5|94395.8|47
1649216610000|2022-04-06 03:43:30|94489.9|94398.7|94491.7|94395.4|94494|94398.7|94489.9|94395.2|26
1649216620000|2022-04-06 03:43:40|94492.8|94394.5|94492.8|94395.7|94493.1|94397.4|94490.6|94394.5|17
1649216630000|2022-04-06 03:43:50|94492.9|94395.1|94491.2|94397.4|94493.3|94397.6|94489.8|94395.1|14
1649216640000|2022-04-06 03:44:00|94491.3|94397|94490.4|94397|94492.6|94398.3|94488.4|94394.4|25
1649216650000|2022-04-06 03:44:10|94491.4|94393.6|94490.2|94394.1|94491.6|94397|94490.2|94392.4|20
1649216660000|2022-04-06 03:44:20|94491|94394.9|94488.7|94396.7|94491.6|94398.9|94487.3|94394.1|31
1649216670000|2022-04-06 03:44:30|94489.4|94396.2|94489.8|94398.6|94491.8|94400.7|94488.7|94395.1|35
1649216680000|2022-04-06 03:44:40|94489.9|94398.4|94493.5|94397.1|94493.6|94398.8|94489.8|94396.6|28
1649216690000|2022-04-06 03:44:50|94493.6|94397.3|94492.7|94397.8|94494.9|94401.6|94491.7|94397|32
1649216700000|2022-04-06 03:45:00|94492.5|94398.5|94492.8|94402.7|94492.8|94406.7|94485.7|94397.3|39
1649216710000|2022-04-06 03:45:10|94493.6|94402.2|94492.4|94402.4|94493.8|94402.7|94491.6|94401.1|22
1649216720000|2022-04-06 03:45:20|94492.3|94402.8|94495.2|94399.7|94495.3|94402.8|94492.3|94399.5|18
1649216730000|2022-04-06 03:45:30|94495.9|94399|94494.4|94402.2|94495.9|94403.5|94492.2|94399|20
1649216740000|2022-04-06 03:45:40|94498.1|94399.7|94496.4|94404.4|94499.1|94406.1|94494.4|94399.1|20
1649216750000|2022-04-06 03:45:50|94496.6|94404.1|94495.3|94407.8|94497.1|94408.9|94491.1|94400.5|34
1649216760000|2022-04-06 03:46:00|94496.4|94407.5|94490.4|94403.5|94496.4|94409.9|94490.4|94401.7|30
1649216770000|2022-04-06 03:46:10|94490.3|94403.4|94490.7|94401.2|94492.9|94405.1|94490.1|94400.6|25
1649216780000|2022-04-06 03:46:20|94490.1|94401.5|94493.7|94400|94494.8|94401.8|94490|94399|35
1649216790000|2022-04-06 03:46:30|94493.2|94399.4|94492.2|94400.2|94495.2|94401.3|94492.2|94399.2|32
1649216800000|2022-04-06 03:46:40|94492.1|94400.5|94491.8|94398.1|94494|94402.8|94491.5|94398.1|32
1649216810000|2022-04-06 03:46:50|94491.6|94398.5|94493|94398.8|94493|94406.6|94490.3|94397.7|15
1649216820000|2022-04-06 03:47:00|94492.8|94398.5|94490.6|94395.5|94494.5|94400.2|94488.4|94395.5|19
1649216830000|2022-04-06 03:47:10|94489.8|94396|94491.3|94397.6|94491.6|94398.5|94489.8|94396|15
1649216840000|2022-04-06 03:47:20|94491.5|94397.3|94492.4|94397.8|94492.5|94400|94490|94396.4|21
1649216850000|2022-04-06 03:47:30|94492|94399.2|94492.6|94396.1|94493|94402.1|94490.9|94395.1|17
1649216860000|2022-04-06 03:47:40|94492.5|94395.3|94491|94403.5|94494.1|94405.9|94489|94395.3|35
1649216870000|2022-04-06 03:47:50|94491.2|94403.2|94491.8|94398.4|94492.9|94406.1|94490.2|94397.2|23
1649216880000|2022-04-06 03:48:00|94486.3|94398.8|94490.2|94397.8|94490.5|94399.7|94486.3|94397.3|13
1649216890000|2022-04-06 03:48:10|94489.7|94399.6|94489.2|94400.5|94491.3|94400.5|94489.2|94396|14
1649216900000|2022-04-06 03:48:20|94489.3|94400.2|94491|94397.4|94491|94402.1|94488.8|94397.4|9
1649216910000|2022-04-06 03:48:30|94490.9|94401.9|94493|94400.2|94493.4|94402.6|94490.9|94396.1|20
1649216920000|2022-04-06 03:48:40|94493.3|94402.3|94494.3|94397.2|94494.3|94402.3|94492.9|94397.2|24
1649216930000|2022-04-06 03:48:50|94494.2|94397.1|94496.7|94394.9|94497.6|94400.1|94492.2|94393.6|13
1649216940000|2022-04-06 03:49:00|94495.9|94393.9|94488.4|94399.7|94496.9|94401.7|94487.2|94393.5|29
1649216950000|2022-04-06 03:49:10|94488.1|94400.2|94488.6|94397.4|94489.9|94400.4|94488|94396.7|24
1649216960000|2022-04-06 03:49:20|94489.8|94400|94486.3|94392.1|94491|94400|94482.4|94391.9|32
1649216970000|2022-04-06 03:49:30|94488.9|94391|94486.2|94390.6|94489.7|94395.5|94481.7|94390.6|23
1649216980000|2022-04-06 03:49:40|94485.3|94390.9|94486.1|94390.1|94486.4|94390.9|94485.3|94389.4|9
1649216990000|2022-04-06 03:49:50|94486.2|94390|94486|94391.5|94488.5|94393.3|94484.5|94388.7|15
1649217000000|2022-04-06 03:50:00|94485.8|94391.1|94486.9|94390.2|94486.9|94395.3|94482.1|94390.2|22
1649217010000|2022-04-06 03:50:10|94487.2|94390.7|94486.2|94389.4|94487.2|94394|94484.1|94389.4|28
1649217020000|2022-04-06 03:50:20|94486.5|94388.7|94486.3|94398.1|94487.5|94399|94483.1|94388.6|20
1649217030000|2022-04-06 03:50:30|94486.7|94398.2|94484.8|94391.6|94486.9|94398.2|94484.8|94391.6|14
1649217040000|2022-04-06 03:50:40|94485|94391.9|94471.1|94387.3|94485.5|94392.9|94469.2|94379.1|44
1649217050000|2022-04-06 03:50:50|94470.3|94385.5|94463.4|94375.1|94471.5|94394.3|94462.4|94373|41
1649217060000|2022-04-06 03:51:00|94463.8|94379.3|94452|94363.1|94463.8|94379.3|94450.4|94362.7|54
1649217070000|2022-04-06 03:51:10|94452.3|94363.4|94448.2|94358.9|94452.3|94363.8|94442.6|94353.3|56
1649217080000|2022-04-06 03:51:20|94448|94358.7|94455.1|94363.4|94455.1|94365.3|94447.9|94356.9|49
1649217090000|2022-04-06 03:51:30|94455|94363.3|94454.2|94359.8|94456.3|94363.8|94452.1|94358.7|30
1649217100000|2022-04-06 03:51:40|94454.5|94359.5|94454.3|94363.8|94456.2|94365.2|94453.9|94355.7|30
1649217110000|2022-04-06 03:51:50|94454.6|94364.9|94457.6|94359.5|94458.9|94365.1|94453.8|94359.5|21
1649217120000|2022-04-06 03:52:00|94457.8|94359.8|94443.9|94352.8|94457.8|94365.3|94439.9|94348.2|51
1649217130000|2022-04-06 03:52:10|94440.4|94352.5|94435.5|94345.6|94440.4|94353.7|94433.1|94344.7|63
1649217140000|2022-04-06 03:52:20|94435.3|94345.3|94440.6|94351|94442.4|94352.1|94434.4|94340.8|41
1649217150000|2022-04-06 03:52:30|94440.5|94350.3|94437.3|94357.4|94446.4|94357.9|94434.7|94348|56
1649217160000|2022-04-06 03:52:40|94437.1|94355.9|94436.1|94350.3|94440.4|94355.9|94433.7|94349.2|56
1649217170000|2022-04-06 03:52:50|94435.7|94350.6|94443.4|94355.1|94446.2|94358.7|94432.5|94349.7|52
1649217180000|2022-04-06 03:53:00|94443.2|94354.3|94443|94348.9|94453.1|94362|94437|94348.9|51
1649217190000|2022-04-06 03:53:10|94442.6|94350.1|94435.3|94342.5|94444.9|94350.1|94435.3|94338.7|41
1649217200000|2022-04-06 03:53:20|94438.5|94347.1|94439.6|94346.3|94441|94347.6|94438.4|94344.9|48
1649217210000|2022-04-06 03:53:30|94440|94344.7|94440.6|94346.6|94441.2|94347.5|94439.3|94344.7|24
1649217220000|2022-04-06 03:53:40|94440.8|94345.9|94438.6|94347.3|94441.9|94347.9|94435.8|94344.2|44
1649217230000|2022-04-06 03:53:50|94439.4|94346.9|94443.3|94350.8|94443.7|94353.2|94436.8|94345.2|49
1649217240000|2022-04-06 03:54:00|94442.9|94349.5|94442.3|94351.2|94442.9|94351.2|94437.6|94346.2|51
1649217250000|2022-04-06 03:54:10|94442.2|94351.1|94441.6|94350.1|94442.2|94351.1|94440.8|94346.3|24
1649217260000|2022-04-06 03:54:20|94441.2|94349.2|94441|94347.2|94441.8|94349.9|94440.1|94344.7|27
1649217270000|2022-04-06 03:54:30|94440.5|94348.2|94438.4|94347.1|94441.6|94350.1|94438.4|94341.3|26
1649217280000|2022-04-06 03:54:40|94437.6|94347.2|94442.6|94346.7|94444.2|94348.3|94437.1|94341.6|55
1649217290000|2022-04-06 03:54:50|94441.8|94346.4|94443.7|94347.1|94444.5|94349.8|94441.8|94345.4|50
1649217300000|2022-04-06 03:55:00|94443.2|94347.2|94444|94351|94445.9|94353.1|94442.8|94346.6|39
1649217310000|2022-04-06 03:55:10|94444.5|94350.2|94442.1|94350.7|94444.5|94353.3|94441.1|94349.8|36
1649217320000|2022-04-06 03:55:20|94442.4|94350.6|94443|94347.7|94444.9|94350.8|94442.1|94346.3|41
1649217330000|2022-04-06 03:55:30|94443.4|94348|94443.8|94350.4|94444.9|94351.3|94441.9|94346.4|34
1649217340000|2022-04-06 03:55:40|94443.9|94349.8|94439.2|94347|94445.8|94350.8|94437.4|94345.7|40
1649217350000|2022-04-06 03:55:50|94438.9|94346.9|94439.2|94355.2|94441.4|94357.1|94438.2|94346.6|51
1649217360000|2022-04-06 03:56:00|94439.6|94354.6|94440.6|94352.9|94442.4|94358|94439.6|94352.4|34
1649217370000|2022-04-06 03:56:10|94440|94352.5|94441.6|94353|94442.3|94353.7|94440|94349.8|36
1649217380000|2022-04-06 03:56:20|94442.2|94351.2|94443.4|94351.7|94443.5|94351.8|94441|94348.6|28
1649217390000|2022-04-06 03:56:30|94443.5|94351.8|94442.4|94346.1|94445.9|94353.3|94441.4|94346.1|48
1649217400000|2022-04-06 03:56:40|94441.9|94346|94445.8|94355.1|94447.8|94358.2|94441.9|94345.7|42
1649217410000|2022-04-06 03:56:50|94446.9|94355|94446.4|94354.3|94447.8|94355.4|94446.1|94353.8|44
1649217420000|2022-04-06 03:57:00|94447|94354.4|94447.7|94352.5|94448.2|94356.1|94445.2|94351.9|47
1649217430000|2022-04-06 03:57:10|94447.4|94353.5|94444.6|94352.6|94450.4|94355.2|94444.6|94349.6|28
1649217440000|2022-04-06 03:57:20|94444.3|94354.1|94439.9|94349.8|94446|94354.7|94437.4|94347.2|41
1649217450000|2022-04-06 03:57:30|94438.3|94351.1|94443.4|94345.6|94443.8|94351.7|94438.3|94345.3|24
1649217460000|2022-04-06 03:57:40|94443.1|94345.4|94440.2|94349.8|94444.3|94352.2|94438.7|94345.4|39
1649217470000|2022-04-06 03:57:50|94440|94349.4|94439.3|94345|94440|94349.4|94436.2|94344.8|36
1649217480000|2022-04-06 03:58:00|94439.4|94345.1|94440.9|94344.2|94441.9|94346.4|94439.1|94342.3|22
1649217490000|2022-04-06 03:58:10|94440.8|94344.1|94440|94343.8|94441.3|94347|94439.4|94343.7|28
1649217500000|2022-04-06 03:58:20|94438.8|94340.5|94438.3|94344.6|94438.8|94348.3|94433.4|94340.5|40
1649217510000|2022-04-06 03:58:30|94438.6|94347.5|94438.8|94345.3|94439.5|94348.6|94438.1|94343.9|21
1649217520000|2022-04-06 03:58:40|94438.4|94346.3|94439|94345.5|94440.1|94346.8|94438.4|94345|27
1649217530000|2022-04-06 03:58:50|94438.5|94348.2|94438.3|94346.3|94440.4|94350|94436.5|94343.1|16
1649217540000|2022-04-06 03:59:00|94437.5|94347.7|94435|94345.2|94438.2|94348.2|94433.1|94340.6|50
1649217550000|2022-04-06 03:59:10|94434.8|94344.6|94436.2|94344.7|94437.6|94347.3|94434.8|94341.8|39
1649217560000|2022-04-06 03:59:20|94435.6|94343.8|94437|94346.7|94439|94350.6|94433.6|94343.1|44
1649217570000|2022-04-06 03:59:30|94437.6|94346.3|94438.2|94344.6|94440.5|94347.7|94435.4|94343.4|34
1649217580000|2022-04-06 03:59:40|94437.8|94344.3|94447.2|94353|94447.2|94356|94431.6|94344.2|51
1649217590000|2022-04-06 03:59:50|94446.5|94351|94446.5|94353.7|94448.3|94359.2|94445.1|94350.5|45
1649217600000|2022-04-06 04:00:00|94446.1|94354|94446.2|94355|94448.2|94355.7|94445.8|94353.5|38
1649217610000|2022-04-06 04:00:10|94447.5|94355.9|94445.7|94353.8|94447.5|94356.5|94443.8|94351.8|14
1649217620000|2022-04-06 04:00:20|94445.1|94352|94449.1|94353|94450.1|94356.1|94444.6|94351.5|30
1649217630000|2022-04-06 04:00:30|94446.2|94358.3|94449.4|94354.9|94449.4|94359.1|94446.2|94354|33
1649217640000|2022-04-06 04:00:40|94449.2|94353.9|94451.2|94353.2|94451.2|94355.8|94448.5|94352.8|24
1649217650000|2022-04-06 04:00:50|94450.9|94353.3|94447.2|94356.5|94451.3|94357.7|94445.2|94353.3|21
1649217660000|2022-04-06 04:01:00|94447.5|94356.7|94447.4|94356.3|94450.5|94357.6|94447.4|94355.6|17
1649217670000|2022-04-06 04:01:10|94444.3|94356.5|94441|94356.1|94449|94359.1|94439.8|94347.6|42
1649217680000|2022-04-06 04:01:20|94440.1|94351.6|94444.9|94353.4|94444.9|94355.3|94439.1|94350.3|37
1649217690000|2022-04-06 04:01:30|94445.4|94352.3|94426.6|94334.6|94446|94353.5|94425.6|94333.6|36
1649217700000|2022-04-06 04:01:40|94426.4|94331.4|94423.8|94325.4|94430.8|94338.5|94418.6|94324|57
1649217710000|2022-04-06 04:01:50|94421.8|94324.3|94421.5|94329.1|94421.8|94329.1|94412.9|94318.4|55
1649217720000|2022-04-06 04:02:00|94421.2|94328|94423|94328.8|94424.6|94329.9|94421.2|94327.3|26
1649217730000|2022-04-06 04:02:10|94420.8|94333.3|94417.7|94329.2|94423|94333.3|94417.7|94328.2|34
1649217740000|2022-04-06 04:02:20|94418.5|94328.7|94434.5|94340.3|94434.5|94340.3|94418.5|94328.7|49
1649217750000|2022-04-06 04:02:30|94434.9|94340.5|94437.6|94345.3|94438.4|94346.6|94433.5|94340.5|28
1649217760000|2022-04-06 04:02:40|94438.7|94345.4|94439.7|94342.8|94440.3|94345.4|94438.3|94342.1|11
1649217770000|2022-04-06 04:02:50|94438.3|94345.1|94439.3|94341.4|94440.2|94345.6|94438.1|94341.4|19
1649217780000|2022-04-06 04:03:00|94439.1|94341.5|94434.5|94341.3|94440.5|94345.9|94427.6|94341.1|42
1649217790000|2022-04-06 04:03:10|94436.6|94337.2|94432.4|94337.9|94436.9|94340.9|94428.8|94334.2|32
1649217800000|2022-04-06 04:03:20|94432.1|94338.5|94433|94332.5|94433.1|94338.5|94431|94332.4|31
1649217810000|2022-04-06 04:03:30|94432.6|94332.2|94431.2|94336|94433.1|94336.7|94428.8|94332.2|27
1649217820000|2022-04-06 04:03:40|94431.7|94336.1|94431.2|94334.6|94432.6|94336.2|94431.2|94334.6|34
1649217830000|2022-04-06 04:03:50|94431.4|94335|94432.8|94338.2|94434.4|94340.9|94429.9|94334.5|42
1649217840000|2022-04-06 04:04:00|94432.9|94337.7|94429.9|94336.4|94433.5|94340.7|94428.9|94336.4|35
1649217850000|2022-04-06 04:04:10|94429.2|94339.5|94436.9|94338.1|94436.9|94343.2|94427.8|94335.2|34
1649217860000|2022-04-06 04:04:20|94438|94338|94434.2|94340.3|94438.8|94340.3|94434.2|94336.6|24
1649217870000|2022-04-06 04:04:30|94434.7|94340.1|94435.8|94342.7|94437.1|94343.9|94434.4|94338.8|17
1649217880000|2022-04-06 04:04:40|94436.4|94342.3|94439|94340.9|94439.3|94343.5|94435.7|94339.1|16
1649217890000|2022-04-06 04:04:50|94439.2|94338.1|94433.6|94343.4|94439.2|94345.9|94430.2|94338.1|12
1649217900000|2022-04-06 04:05:00|94434.5|94343.2|94432.6|94342.6|94437.8|94348.4|94428.1|94340.1|30
1649217910000|2022-04-06 04:05:10|94431.5|94343.3|94431.4|94338.8|94433.8|94343.8|94427.3|94337.1|27
1649217920000|2022-04-06 04:05:20|94430.8|94339.2|94432.7|94335.5|94433|94339.2|94429.7|94334.6|29
1649217930000|2022-04-06 04:05:30|94432.8|94335.6|94428.4|94341.1|94438.6|94345.3|94428.4|94335.6|41
1649217940000|2022-04-06 04:05:40|94427.8|94340.9|94432.7|94343|94432.7|94344|94427.8|94334.5|27
1649217950000|2022-04-06 04:05:50|94432.9|94342.1|94437.9|94337.4|94438.1|94342.7|94432.6|94336|23
1649217960000|2022-04-06 04:06:00|94438.1|94336.9|94433.5|94342.2|94438.1|94342.5|94432.1|94335.5|25
1649217970000|2022-04-06 04:06:10|94433.9|94341.5|94437.3|94343.2|94437.8|94345.5|94433.6|94340.4|17
1649217980000|2022-04-06 04:06:20|94436.5|94344.3|94436.8|94343.5|94437.5|94344.8|94435.1|94343.5|14
1649217990000|2022-04-06 04:06:30|94436.2|94343.2|94436.1|94344.5|94437.6|94345.9|94436.1|94342.6|17
1649218000000|2022-04-06 04:06:40|94438.9|94344.2|94435.2|94344.8|94442.5|94348.7|94430|94341.8|29
1649218010000|2022-04-06 04:06:50|94441|94344.5|94432.1|94346.3|94441.1|94347.5|94430.4|94341.4|34
1649218020000|2022-04-06 04:07:00|94432.2|94345.9|94440.5|94340.3|94440.6|94346.3|94430|94339.5|35
1649218030000|2022-04-06 04:07:10|94440.6|94341.3|94435.5|94345.4|94440.6|94345.4|94435.5|94340|10
1649218040000|2022-04-06 04:07:20|94437.5|94344.4|94435.7|94345.5|94437.5|94349.4|94433.6|94344.4|12
1649218050000|2022-04-06 04:07:30|94436.6|94344.6|94437|94344.9|94441.3|94344.9|94436.6|94339.9|11
1649218060000|2022-04-06 04:07:40|94437.6|94344.7|94439.1|94346.2|94442|94346.2|94437.2|94343|15
1649218070000|2022-04-06 04:07:50|94438.5|94346.1|94440.6|94345|94443.5|94346.1|94438.5|94341.5|18
1649218080000|2022-04-06 04:08:00|94441.3|94343.5|94442.7|94344.3|94443.9|94346|94441|94342.9|22
1649218090000|2022-04-06 04:08:10|94442|94345|94440.8|94346.5|94442.5|94346.5|94440.5|94344.2|13
1649218100000|2022-04-06 04:08:20|94440.2|94346.2|94441.1|94344.3|94441.7|94346.2|94439.2|94344.3|9
1649218110000|2022-04-06 04:08:30|94442|94344.5|94442.3|94345.1|94442.3|94348.2|94441.5|94344.5|9
1649218120000|2022-04-06 04:08:40|94442.2|94346|94447.5|94353.2|94447.6|94355.5|94438.6|94344.1|39
1649218130000|2022-04-06 04:08:50|94448.8|94353.8|94449.9|94354.8|94450.8|94358.6|94447.3|94353.8|16
1649218140000|2022-04-06 04:09:00|94450.3|94354.5|94453.4|94359.1|94453.8|94359.4|94450|94354.5|33
1649218150000|2022-04-06 04:09:10|94453.1|94359.2|94455.1|94357.1|94456.1|94359.2|94453.1|94357|21
1649218160000|2022-04-06 04:09:20|94455|94357|94455.5|94357.6|94455.7|94357.8|94453.4|94355.6|19
1649218170000|2022-04-06 04:09:30|94455.6|94357.3|94458.2|94355.6|94458.7|94360.1|94451.5|94355.6|23
1649218180000|2022-04-06 04:09:40|94458.4|94356.4|94458.8|94355.7|94459.5|94357.1|94455.7|94355.3|34
1649218190000|2022-04-06 04:09:50|94453.8|94359.4|94451|94358.9|94453.8|94359.4|94446.9|94354.2|40
1649218200000|2022-04-06 04:10:00|94451.1|94358.5|94451.7|94357|94453.3|94361.3|94448.9|94357|26
1649218210000|2022-04-06 04:10:10|94451.9|94357.2|94447.2|94360.9|94453.8|94361.6|94442.3|94357|35
1649218220000|2022-04-06 04:10:20|94446.8|94360.2|94447.6|94358.5|94452.1|94360.5|94446.8|94357|21
1649218230000|2022-04-06 04:10:30|94447.3|94357.5|94445.7|94357.3|94451.8|94357.9|94445.6|94352.8|25
1649218240000|2022-04-06 04:10:40|94446.7|94356.6|94444.6|94358.5|94448.2|94358.7|94444|94355.7|14
1649218250000|2022-04-06 04:10:50|94444.7|94357.4|94448.2|94356.2|94448.7|94360.6|94443.9|94355.7|22
1649218260000|2022-04-06 04:11:00|94447.3|94356|94444.2|94357.9|94451.7|94358.7|94444|94351.1|22
1649218270000|2022-04-06 04:11:10|94445.8|94352.6|94448.9|94351.9|94448.9|94354.3|94443.9|94346.8|33
1649218280000|2022-04-06 04:11:20|94450.2|94351.7|94450.2|94347.5|94450.6|94351.7|94447.9|94347.1|9
1649218290000|2022-04-06 04:11:30|94450|94348.2|94446.8|94357|94450.7|94358.2|94442.2|94347.9|47
1649218300000|2022-04-06 04:11:40|94447.1|94356.6|94448.9|94355.3|94450.3|94357.4|94447.1|94353.7|32
1649218310000|2022-04-06 04:11:50|94449.2|94355|94449.6|94356.4|94450.1|94356.8|94448.3|94353.7|32
1649218320000|2022-04-06 04:12:00|94449.2|94355.8|94453|94354|94454.2|94356.8|94448.9|94354|35
1649218330000|2022-04-06 04:12:10|94453.6|94354.3|94450.5|94358.2|94453.6|94359|94449.3|94353.7|36
1649218340000|2022-04-06 04:12:20|94450.7|94358|94447.2|94356.2|94451.6|94358.2|94447.2|94355.3|25
1649218350000|2022-04-06 04:12:30|94448|94355.6|94450.3|94358.3|94450.4|94358.5|94442.4|94352.2|27
1649218360000|2022-04-06 04:12:40|94450.7|94358|94451|94357.4|94451.2|94360|94448.4|94356.3|23
1649218370000|2022-04-06 04:12:50|94451.3|94357.6|94447.2|94352.9|94451.8|94357.6|94446.6|94352.9|16
1649218380000|2022-04-06 04:13:00|94446.6|94353.3|94448.3|94356.1|94448.6|94356.1|94446.5|94352|25
1649218390000|2022-04-06 04:13:10|94448.4|94356.3|94446.4|94358.1|94448.9|94358.3|94442.9|94354.2|28
1649218400000|2022-04-06 04:13:20|94448|94357.4|94448|94355.7|94448|94357.4|94440.2|94351.4|19
1649218410000|2022-04-06 04:13:30|94448.4|94354.4|94451.8|94356.7|94452.1|94359.8|94446.4|94351.7|32
1649218420000|2022-04-06 04:13:40|94451.7|94356.6|94462.9|94362.3|94462.9|94365.9|94451.4|94355.9|33
1649218430000|2022-04-06 04:13:50|94464.6|94362.7|94460.7|94363.5|94466.9|94373.4|94458.4|94362.3|42
1649218440000|2022-04-06 04:14:00|94461.2|94364.5|94463.1|94364.4|94463.7|94369.6|94460.2|94363.8|33
1649218450000|2022-04-06 04:14:10|94462.9|94364.8|94465.2|94373.2|94465.2|94374.9|94461.5|94364.8|43
1649218460000|2022-04-06 04:14:20|94465.8|94373.8|94464.5|94372.7|94466.9|94378.2|94461.5|94369|38
1649218470000|2022-04-06 04:14:30|94465.8|94371|94464.3|94373.5|94466.9|94376.7|94463.3|94369.2|41
1649218480000|2022-04-06 04:14:40|94464.6|94371.6|94460.6|94372|94467.2|94376.5|94460.6|94370.9|30
1649218490000|2022-04-06 04:14:50|94460.2|94371.6|94461.4|94368.3|94463.2|94374.3|94459.7|94368.3|38
1649218500000|2022-04-06 04:15:00|94461.7|94373.2|94460.8|94367.3|94462.2|94374|94460|94367.3|48
1649218510000|2022-04-06 04:15:10|94461|94367.9|94454.6|94363.5|94461|94368.6|94454.3|94363.5|27
1649218520000|2022-04-06 04:15:20|94454.5|94365.7|94454.8|94356.7|94456.1|94365.7|94453.5|94354.8|31
1649218530000|2022-04-06 04:15:30|94454.9|94356.8|94459.8|94367.2|94460|94371.2|94454.9|94356.8|24
1649218540000|2022-04-06 04:15:40|94460.4|94366.6|94457.2|94365.1|94460.7|94366.9|94455.4|94364.4|23
1649218550000|2022-04-06 04:15:50|94456.5|94361.2|94456.8|94368.4|94457.8|94369.6|94456.2|94360.8|24
1649218560000|2022-04-06 04:16:00|94456.7|94368.3|94455.1|94362|94456.9|94368.7|94454.9|94361.9|19
1649218570000|2022-04-06 04:16:10|94455|94361.3|94461.3|94363.2|94461.3|94366.9|94453.3|94359.3|22
1649218580000|2022-04-06 04:16:20|94459.4|94363.4|94461.3|94362.2|94461.6|94364.8|94458.7|94362.2|24
1649218590000|2022-04-06 04:16:30|94460.3|94362.6|94460.7|94364.2|94461.2|94366|94459.9|94360.6|9
1649218600000|2022-04-06 04:16:40|94460.4|94364.5|94461.1|94363.5|94462.4|94364.7|94458.4|94363.2|22
1649218610000|2022-04-06 04:16:50|94461.6|94363.8|94460.7|94361.6|94461.6|94365.3|94459|94361.1|31
1649218620000|2022-04-06 04:17:00|94459.8|94362.1|94460|94361.4|94461.1|94366.2|94452.5|94360.8|41
1649218630000|2022-04-06 04:17:10|94459.4|94362.2|94460.8|94363|94461|94364|94458.2|94362|28
1649218640000|2022-04-06 04:17:20|94460.3|94363.3|94459.3|94364.8|94461.9|94366.2|94458.9|94361.9|40
1649218650000|2022-04-06 04:17:30|94460.1|94365|94459.2|94362.4|94460.7|94365.4|94458.3|94362.4|26
1649218660000|2022-04-06 04:17:40|94460.3|94362|94458.1|94360.7|94461.9|94364.5|94458|94360.5|34
1649218670000|2022-04-06 04:17:50|94456.7|94360.9|94459.6|94362.7|94459.6|94366|94456.3|94359.2|26
1649218680000|2022-04-06 04:18:00|94459.1|94364|94465.1|94365.5|94466.1|94373.8|94456.3|94363|36
1649218690000|2022-04-06 04:18:10|94466.5|94366|94465.7|94367.1|94467.1|94370.8|94463|94364.7|24
1649218700000|2022-04-06 04:18:20|94465|94367.2|94464.8|94369.4|94468.1|94372.8|94464.3|94367.1|35
1649218710000|2022-04-06 04:18:30|94465.1|94369.1|94464.9|94371.7|94465.3|94376.5|94461.2|94369.1|26
1649218720000|2022-04-06 04:18:40|94465.1|94372.8|94466|94369.2|94466.9|94372.8|94464.4|94368.1|28
1649218730000|2022-04-06 04:18:50|94464|94372.6|94465.1|94368.4|94465.8|94374.7|94463.8|94368.1|14
1649218740000|2022-04-06 04:19:00|94465.8|94367.8|94464.1|94367.7|94465.9|94370.8|94463.7|94367.2|42
1649218750000|2022-04-06 04:19:10|94464.3|94367.9|94468.7|94372.7|94468.7|94374.6|94463.7|94367|35
1649218760000|2022-04-06 04:19:20|94467.1|94373.5|94465.2|94375.1|94468.1|94377.3|94464.5|94372.5|21
1649218770000|2022-04-06 04:19:30|94464.5|94373.7|94464.4|94373.5|94466.1|94381.3|94462.2|94369.1|28
1649218780000|2022-04-06 04:19:40|94463.9|94374.2|94463.6|94360.7|94466.8|94374.2|94459.9|94360.7|28
1649218790000|2022-04-06 04:19:50|94464.3|94360.9|94464.7|94368|94465|94368|94461.6|94360.9|26
1649218800000|2022-04-06 04:20:00|94464.2|94367.5|94465.4|94370.9|94465.4|94370.9|94464|94366.8|31
1649218810000|2022-04-06 04:20:10|94465.7|94371.1|94465.6|94376.2|94468.4|94376.6|94464.9|94369.9|20
1649218820000|2022-04-06 04:20:20|94465.9|94375.8|94464.3|94373.2|94466.9|94377.1|94463.4|94371.4|37
1649218830000|2022-04-06 04:20:30|94464|94374|94464.6|94373.1|94466.2|94374|94463.9|94371.2|15
1649218840000|2022-04-06 04:20:40|94465.3|94372.8|94467.4|94368.6|94467.6|94372.8|94463.1|94368.6|24
1649218850000|2022-04-06 04:20:50|94467.1|94368.8|94467|94372.2|94469.4|94375.2|94466.2|94368|13
1649218860000|2022-04-06 04:21:00|94467.3|94371.9|94467.6|94373.6|94467.6|94375.2|94465.3|94371.9|25
1649218870000|2022-04-06 04:21:10|94466.3|94374.2|94465.6|94372.7|94467.9|94374.2|94465.6|94372.2|18
1649218880000|2022-04-06 04:21:20|94466.3|94369.6|94459.4|94366.2|94466.3|94372.1|94457.3|94364.1|28
1649218890000|2022-04-06 04:21:30|94459.1|94367.1|94460.5|94373.1|94462.9|94375.4|94458.2|94366|24
1649218900000|2022-04-06 04:21:40|94460.9|94372.3|94474.4|94380.7|94475.4|94381.4|94460.9|94372.1|49
1649218910000|2022-04-06 04:21:50|94474.5|94380.9|94475.3|94384.5|94479|94390.6|94473.6|94380.9|49
1649218920000|2022-04-06 04:22:00|94474.4|94385.7|94477.9|94384.5|94477.9|94385.8|94474.4|94382.2|30
1649218930000|2022-04-06 04:22:10|94478.1|94384.7|94479|94385.8|94479.8|94387.2|94477|94384.7|23
1649218940000|2022-04-06 04:22:20|94479.7|94385.6|94479.2|94383|94480.5|94385.6|94477.5|94381.9|16
1649218950000|2022-04-06 04:22:30|94478.7|94382.8|94475.6|94384.4|94481.4|94385.2|94474.9|94381.8|14
1649218960000|2022-04-06 04:22:40|94480.8|94384.6|94478.9|94381.4|94480.8|94384.6|94475.7|94378.2|12
1649218970000|2022-04-06 04:22:50|94478.5|94380.8|94475|94383.9|94479.7|94386.4|94474.9|94380.8|20
1649218980000|2022-04-06 04:23:00|94481.5|94384.2|94481.9|94384.2|94483.3|94385.6|94481|94383.7|29
1649218990000|2022-04-06 04:23:10|94481.5|94384.3|94479.3|94381.7|94482.9|94385.1|94479.3|94380.9|24
1649219000000|2022-04-06 04:23:20|94479.7|94381.5|94474.1|94383.1|94482.5|94385.5|94474.1|94380.6|32
1649219010000|2022-04-06 04:23:30|94475.9|94384.9|94477.2|94383.6|94478.1|94385.5|94475.9|94382.8|21
1649219020000|2022-04-06 04:23:40|94477.5|94383.1|94473.8|94379.8|94477.5|94383.3|94472.2|94378.4|34
1649219030000|2022-04-06 04:23:50|94474|94379.7|94473.5|94381.3|94474|94382.2|94473.1|94379.7|15
1649219040000|2022-04-06 04:24:00|94473|94381.8|94473.1|94381.2|94473.2|94382.3|94473|94380.4|19
1649219050000|2022-04-06 04:24:10|94473.3|94381.1|94475.4|94384.8|94476.9|94385.8|94471.3|94381|30
1649219060000|2022-04-06 04:24:20|94474.8|94385.1|94476.9|94384.5|94478.2|94386.2|94474.8|94383.8|25
1649219070000|2022-04-06 04:24:30|94476.6|94384.7|94478.4|94382.6|94478.5|94384.7|94476.6|94382.1|11
1649219080000|2022-04-06 04:24:40|94476.3|94382.3|94479.7|94385.4|94480.2|94386.8|94475.7|94382.3|29
1649219090000|2022-04-06 04:24:50|94479.6|94385.1|94480.5|94385.4|94481.3|94385.8|94478.7|94383.6|39
1649219100000|2022-04-06 04:25:00|94480.7|94385.5|94477.8|94388.7|94482|94391.4|94474.6|94385.3|32
1649219110000|2022-04-06 04:25:10|94478.4|94388.4|94476.8|94385.3|94480.5|94388.9|94472.6|94384.1|44
1649219120000|2022-04-06 04:25:20|94479.7|94383.8|94480.9|94386.4|94482|94390.1|94475.3|94380.7|37
1649219130000|2022-04-06 04:25:30|94481.6|94386.7|94483|94385.5|94484.6|94386.8|94481.2|94382.6|20
1649219140000|2022-04-06 04:25:40|94483.2|94385.7|94484.6|94390|94486.7|94392.9|94479.6|94385.4|30
1649219150000|2022-04-06 04:25:50|94484.7|94390.1|94478.7|94388.2|94485.2|94391|94478.6|94388|16
1649219160000|2022-04-06 04:26:00|94479.7|94389.1|94483.2|94382.7|94483.4|94389.1|94479.5|94382.5|20
1649219170000|2022-04-06 04:26:10|94483.7|94383.2|94483.2|94388.9|94485.9|94391.2|94480.8|94383.1|35
1649219180000|2022-04-06 04:26:20|94482.6|94388.5|94487|94389.8|94487.3|94390.5|94482.6|94387.4|45
1649219190000|2022-04-06 04:26:30|94487.6|94389.7|94483.9|94389.8|94487.6|94392.9|94482|94387.6|35
1649219200000|2022-04-06 04:26:40|94483.7|94390|94484.9|94397.2|94485.3|94398.1|94478.9|94389.4|37
1649219210000|2022-04-06 04:26:50|94484.5|94395.8|94485.5|94394.5|94487.1|94397.1|94484.5|94392.1|24
1649219220000|2022-04-06 04:27:00|94485.4|94394.6|94489.5|94396.9|94489.5|94399|94483.9|94393.8|30
1649219230000|2022-04-06 04:27:10|94488.3|94398|94490.8|94395.2|94492.2|94398|94488.3|94394|24
1649219240000|2022-04-06 04:27:20|94491|94395|94489.9|94392.5|94491.4|94395|94489.3|94392.5|19
1649219250000|2022-04-06 04:27:30|94490.4|94393.3|94487.9|94395.6|94490.8|94399.2|94486.9|94392.4|35
1649219260000|2022-04-06 04:27:40|94487.6|94395.4|94488.5|94397.9|94491.4|94403.2|94486.5|94395.4|27
1649219270000|2022-04-06 04:27:50|94489.6|94400.5|94488|94402.2|94490.3|94404.4|94483.6|94395.8|42
1649219280000|2022-04-06 04:28:00|94490.3|94401.3|94487|94397.3|94491.4|94405.5|94486.2|94396.9|36
1649219290000|2022-04-06 04:28:10|94486.8|94397.5|94486.7|94398.2|94489.6|94400.2|94486.7|94395.4|30
1649219300000|2022-04-06 04:28:20|94488.8|94396.8|94487.2|94395.8|94488.8|94402.1|94479.4|94395.8|23
1649219310000|2022-04-06 04:28:30|94486.1|94396.4|94481.4|94392.1|94486.6|94397.8|94480|94391.1|39
1649219320000|2022-04-06 04:28:40|94480.8|94391.5|94481.6|94389.5|94484|94393.4|94480.8|94387.3|32
1649219330000|2022-04-06 04:28:50|94481.7|94389.6|94479.6|94391.4|94482.6|94392.4|94479.5|94387.6|23
1649219340000|2022-04-06 04:29:00|94479.1|94392.7|94476.6|94385.2|94479.9|94392.7|94475.6|94384.7|24
1649219350000|2022-04-06 04:29:10|94477.2|94385.3|94480|94391.8|94481.6|94392.8|94476.5|94381.6|33
1649219360000|2022-04-06 04:29:20|94480.3|94391.5|94482.4|94389.3|94482.4|94391.8|94480|94388.8|33
1649219370000|2022-04-06 04:29:30|94482.5|94389.4|94485.4|94391.8|94485.9|94397.7|94480.4|94385.9|33
1649219380000|2022-04-06 04:29:40|94483.2|94395.1|94480.2|94389|94488.1|94401.8|94478.2|94388.5|42
1649219390000|2022-04-06 04:29:50|94480|94388.8|94482|94389.7|94482|94391.6|94479.4|94388.7|34
1649219400000|2022-04-06 04:30:00|94482.4|94389.2|94479.6|94396.5|94482.5|94396.6|94477.4|94389.2|28
1649219410000|2022-04-06 04:30:10|94480|94393.4|94480.1|94393.1|94481.4|94394.7|94479.1|94391.2|35
1649219420000|2022-04-06 04:30:20|94480.8|94392.8|94483.9|94390.5|94483.9|94392.9|94480|94389.1|43
1649219430000|2022-04-06 04:30:30|94484|94390.8|94485.7|94390.1|94486.5|94390.8|94482.7|94387.4|39
1649219440000|2022-04-06 04:30:40|94486.2|94390.3|94486.9|94395.9|94487.6|94399.3|94476.3|94390.3|40
1649219450000|2022-04-06 04:30:50|94487.2|94395.3|94489.5|94393.7|94491.9|94396.1|94487.2|94392.2|32
1649219460000|2022-04-06 04:31:00|94490.2|94393.3|94487.4|94395.5|94491.3|94397.9|94487.1|94392.8|33
1649219470000|2022-04-06 04:31:10|94487.7|94395.4|94487.8|94392|94488.3|94396.6|94487|94392|15
1649219480000|2022-04-06 04:31:20|94487.1|94391.5|94487.8|94396.4|94489.1|94401.7|94485.6|94390.8|24
1649219490000|2022-04-06 04:31:30|94488.2|94396.9|94488.5|94394|94490.1|94399.4|94486.3|94392.7|33
1649219500000|2022-04-06 04:31:40|94489.2|94392.7|94490.8|94400.4|94490.8|94401.6|94486.5|94390.8|35
1649219510000|2022-04-06 04:31:50|94490.3|94403.9|94490.3|94402|94492|94405.3|94489.3|94400|31
1649219520000|2022-04-06 04:32:00|94490.2|94401.7|94492|94401.5|94492|94405.9|94487.3|94401|22
1649219530000|2022-04-06 04:32:10|94491.9|94401.8|94497.6|94406.3|94497.6|94407.4|94491.9|94398.8|48
1649219540000|2022-04-06 04:32:20|94497.1|94406.8|94495.8|94403.8|94497.4|94406.8|94495|94403.1|28
1649219550000|2022-04-06 04:32:30|94495.5|94404.5|94493.6|94405.1|94496.6|94408.3|94492.6|94403.5|21
1649219560000|2022-04-06 04:32:40|94495.2|94402|94494.2|94395.8|94497.6|94406.5|94489.4|94395.8|37
1649219570000|2022-04-06 04:32:50|94494.3|94395.2|94491.4|94397.4|94494.7|94401|94491.3|94395.2|36
1649219580000|2022-04-06 04:33:00|94491.3|94397.3|94492.6|94399.9|94492.9|94401|94489.2|94395.5|25
1649219590000|2022-04-06 04:33:10|94492.2|94400.6|94490.5|94401.6|94493.6|94403.4|94489.4|94399.6|33
1649219600000|2022-04-06 04:33:20|94489.8|94402.2|94489|94401.1|94493.9|94402.2|94487.2|94399.2|25
1649219610000|2022-04-06 04:33:30|94489.6|94400.8|94491.4|94399|94491.5|94405|94488.7|94398.4|31
1649219620000|2022-04-06 04:33:40|94491.7|94399.3|94493.6|94400.6|94494.3|94401.5|94491.7|94399.3|29
1649219630000|2022-04-06 04:33:50|94494|94401|94491.5|94402.4|94494.1|94404.4|94491.5|94399.2|21
1649219640000|2022-04-06 04:34:00|94492.5|94401.5|94487|94398.9|94495.3|94401.6|94485.6|94397.5|40
1649219650000|2022-04-06 04:34:10|94486.2|94397.6|94486.1|94395.2|94487.9|94398.8|94485.8|94395.2|20
1649219660000|2022-04-06 04:34:20|94485.2|94396.5|94489.1|94398.9|94489.1|94399.5|94485.2|94396.1|25
1649219670000|2022-04-06 04:34:30|94489|94398.8|94492.4|94400.5|94492.4|94408|94486.4|94397.1|23
1649219680000|2022-04-06 04:34:40|94491.8|94400.4|94491.3|94398|94494.6|94402.4|94491.3|94397.3|14
1649219690000|2022-04-06 04:34:50|94491.2|94397.3|94490.3|94400.3|94493.6|94401.4|94490.3|94394.2|15
1649219700000|2022-04-06 04:35:00|94489.7|94401.1|94497.6|94406|94497.7|94410.1|94488.9|94401.1|32
1649219710000|2022-04-06 04:35:10|94497.5|94405.9|94499.2|94408.1|94499.7|94409.1|94497.2|94405.7|20
1649219720000|2022-04-06 04:35:20|94500.7|94407.6|94502.8|94407.4|94503|94413.4|94497.6|94406.6|24
1649219730000|2022-04-06 04:35:30|94503.2|94407.2|94498|94407.4|94503.4|94408.5|94497.4|94406.7|26
1649219740000|2022-04-06 04:35:40|94499.2|94406.8|94500.5|94411.8|94501.1|94413.9|94497.9|94406.8|21
1649219750000|2022-04-06 04:35:50|94500.4|94412|94496|94407.1|94501.3|94412|94493.5|94406|27
1649219760000|2022-04-06 04:36:00|94496.2|94407.6|94498.1|94404|94498.2|94408.5|94494.1|94404|22
1649219770000|2022-04-06 04:36:10|94497.9|94404.2|94498.3|94406.2|94498.6|94409.7|94496|94403.6|24
1649219780000|2022-04-06 04:36:20|94498.5|94406.5|94497.4|94398.9|94498.7|94406.5|94495.5|94398.9|22
1649219790000|2022-04-06 04:36:30|94496.2|94401.4|94495.3|94403.1|94497.1|94406.3|94494.7|94401.1|22
1649219800000|2022-04-06 04:36:40|94495.2|94403|94494.5|94401.6|94495.2|94403.9|94491.6|94399.3|29
1649219810000|2022-04-06 04:36:50|94494.8|94401.8|94494.7|94399.9|94497|94402.7|94494.5|94398.8|21
1649219820000|2022-04-06 04:37:00|94494.6|94407.7|94493.6|94400.1|94496.4|94407.7|94492.9|94399|26
1649219830000|2022-04-06 04:37:10|94493.5|94399.8|94489.5|94399.6|94494.4|94413.8|94486.5|94398.6|31
1649219840000|2022-04-06 04:37:20|94492.2|94394.4|94498|94407.5|94498|94407.5|94487.6|94392.8|29
1649219850000|2022-04-06 04:37:30|94498.4|94406.9|94502.1|94405.8|94503.9|94412.4|94490.1|94401.2|44
1649219860000|2022-04-06 04:37:40|94503.7|94404.1|94502|94413|94503.7|94413.8|94494.2|94404.1|44
1649219870000|2022-04-06 04:37:50|94501.3|94414.1|94504.6|94412.4|94504.6|94415.5|94501.3|94411.5|18
1649219880000|2022-04-06 04:38:00|94504.4|94411.8|94503.3|94408.5|94504.4|94413.7|94501.2|94408.2|25
1649219890000|2022-04-06 04:38:10|94502.6|94408.1|94506.3|94412.5|94506.7|94412.5|94501.4|94408.1|16
1649219900000|2022-04-06 04:38:20|94507.6|94412|94501.2|94413.4|94508|94417.3|94501.2|94411|19
1649219910000|2022-04-06 04:38:30|94500.8|94413.7|94500|94410.5|94503.1|94414.7|94498.7|94410.1|26
1649219920000|2022-04-06 04:38:40|94499.2|94411.3|94496.4|94410.4|94500.8|94414.6|94495.7|94409.8|22
1649219930000|2022-04-06 04:38:50|94496.2|94411.5|94497.9|94409.3|94499|94412.5|94494.8|94408.5|25
1649219940000|2022-04-06 04:39:00|94497.3|94408.7|94502.4|94408.6|94503.9|94414.7|94496.3|94403.9|40
1649219950000|2022-04-06 04:39:10|94503.2|94409.1|94502.1|94410.2|94504.9|94410.9|94497.6|94406.7|23
1649219960000|2022-04-06 04:39:20|94500.9|94409|94503.6|94406.9|94503.6|94411|94499|94406.9|27
1649219970000|2022-04-06 04:39:30|94501.4|94411.9|94500.7|94413.2|94505|94414.4|94497.2|94408.6|39
1649219980000|2022-04-06 04:39:40|94501.7|94411.1|94484.3|94388.3|94501.7|94413|94480.4|94387.9|54
1649219990000|2022-04-06 04:39:50|94482.4|94392.5|94490.7|94402.6|94493.1|94408.7|94471.1|94385.1|55
1649220000000|2022-04-06 04:40:00|94490|94400.3|94500.4|94408.6|94504.1|94414.3|94486.3|94396.6|42
1649220010000|2022-04-06 04:40:10|94501.8|94407.5|94492.3|94407.5|94501.8|94411.1|94488|94401.1|44
1649220020000|2022-04-06 04:40:20|94490.9|94411.3|94491.9|94407.1|94495.4|94411.3|94490.9|94404.4|23
1649220030000|2022-04-06 04:40:30|94492|94406.8|94491.3|94405.7|94492.2|94406.8|94491.3|94404.5|16
1649220040000|2022-04-06 04:40:40|94491.6|94405.9|94496.9|94402.9|94498.4|94409.8|94491.6|94402.2|15
1649220050000|2022-04-06 04:40:50|94496.6|94403.1|94494.7|94413.8|94499.5|94413.8|94494.2|94402.4|20
1649220060000|2022-04-06 04:41:00|94496.5|94410.6|94498.1|94411.5|94500|94412.3|94493.3|94403.8|36
1649220070000|2022-04-06 04:41:10|94499.3|94409.7|94503|94406.8|94503.1|94409.7|94499.2|94405.6|29
1649220080000|2022-04-06 04:41:20|94502.8|94407|94498.9|94407.9|94502.8|94407.9|94498.9|94404.3|29
1649220090000|2022-04-06 04:41:30|94498.8|94407.1|94495.1|94404.1|94500.3|94407.1|94491.5|94403.5|30
1649220100000|2022-04-06 04:41:40|94495.7|94403.6|94498.1|94406.8|94498.1|94407.9|94494.8|94402.2|34
1649220110000|2022-04-06 04:41:50|94497.2|94405|94497.2|94405.2|94498|94407.8|94491.7|94403.8|27
1649220120000|2022-04-06 04:42:00|94497.3|94405.4|94494.3|94404.8|94498.1|94410.7|94492.6|94402.3|42
1649220130000|2022-04-06 04:42:10|94495|94404.1|94488.8|94395.2|94495|94404.1|94486.8|94392.3|36
1649220140000|2022-04-06 04:42:20|94488.3|94393|94489.2|94394.8|94489.2|94398.8|94482.8|94389.7|49
1649220150000|2022-04-06 04:42:30|94489.1|94394.7|94489.4|94390.2|94490.9|94395.7|94486.9|94388.9|44
1649220160000|2022-04-06 04:42:40|94490.4|94391.7|94486.3|94393.5|94490.4|94400.4|94485.7|94391.6|24
1649220170000|2022-04-06 04:42:50|94486.8|94393.2|94487.5|94393|94487.8|94395.4|94484.4|94389.2|21
1649220180000|2022-04-06 04:43:00|94487|94390.9|94485.8|94393.2|94492|94397.9|94485.8|94390.9|26
1649220190000|2022-04-06 04:43:10|94486.1|94393.5|94485.1|94397|94489.5|94399.4|94484.6|94393.5|33
1649220200000|2022-04-06 04:43:20|94484.4|94398.7|94482.9|94396.6|94486.9|94400.8|94481.4|94394.8|24
1649220210000|2022-04-06 04:43:30|94483.5|94395.4|94478.1|94392.7|94484.3|94397|94477.1|94391.2|38
1649220220000|2022-04-06 04:43:40|94478|94392.6|94482.5|94391.3|94482.5|94392.9|94477.5|94390.8|19
1649220230000|2022-04-06 04:43:50|94483.2|94390.8|94482|94395|94484.7|94398.9|94480|94389.2|32
1649220240000|2022-04-06 04:44:00|94481|94393.8|94495.2|94402.5|94495.2|94404.3|94481|94392.6|51
1649220250000|2022-04-06 04:44:10|94493.8|94401.7|94500.1|94403.2|94504.2|94412.2|94492.3|94401.3|25
1649220260000|2022-04-06 04:44:20|94500.2|94403.1|94509.9|94414.8|94512.8|94419|94500.2|94402.3|44
1649220270000|2022-04-06 04:44:30|94510.3|94415.2|94504.5|94413|94512.4|94417.7|94501.3|94413|31
1649220280000|2022-04-06 04:44:40|94503.4|94413.1|94500.7|94411.3|94503.8|94414.5|94498.4|94410.2|31
1649220290000|2022-04-06 04:44:50|94501.2|94411.6|94501.7|94406.8|94502.6|94411.6|94496.5|94406.8|24
1649220300000|2022-04-06 04:45:00|94502.3|94407.7|94501|94406.2|94502.3|94407.7|94499.7|94406|27
1649220310000|2022-04-06 04:45:10|94500.7|94406.5|94496.7|94407.9|94501|94410|94496.7|94405|27
1649220320000|2022-04-06 04:45:20|94496.4|94406.7|94498.9|94406.3|94499.1|94409.8|94490.9|94403.7|16
1649220330000|2022-04-06 04:45:30|94499.6|94405.5|94498.2|94407.4|94502.9|94409.2|94493.4|94404.1|32
1649220340000|2022-04-06 04:45:40|94496.9|94406.6|94495.4|94404|94497|94409.9|94491.6|94403|33
1649220350000|2022-04-06 04:45:50|94494.7|94404.5|94495.8|94406.5|94497.2|94409.5|94492.8|94404.4|31
1649220360000|2022-04-06 04:46:00|94492.8|94407.3|94498|94406.2|94498.8|94412.1|94492.8|94405.5|21
1649220370000|2022-04-06 04:46:10|94497.8|94406.6|94496.4|94403.9|94498.6|94410.9|94493.1|94403.9|24
1649220380000|2022-04-06 04:46:20|94495.3|94404.3|94491.6|94405.1|94498.9|94407.2|94489.5|94401.7|28
1649220390000|2022-04-06 04:46:30|94493|94404.2|94496|94401.3|94499|94404.2|94493|94397.8|21
1649220400000|2022-04-06 04:46:40|94497.1|94400.1|94497.2|94404.2|94498.1|94408|94495.4|94398|12
1649220410000|2022-04-06 04:46:50|94497.1|94403.8|94492.2|94401.4|94497.6|94406.3|94492.2|94401.4|26
1649220420000|2022-04-06 04:47:00|94492|94401|94487|94400.4|94492|94402.7|94486.2|94397.3|31
1649220430000|2022-04-06 04:47:10|94487.5|94400|94489.6|94400.1|94490.2|94403.8|94483.8|94397.3|42
1649220440000|2022-04-06 04:47:20|94488.7|94401.5|94490.4|94401|94490.6|94404|94484.7|94397.6|31
1649220450000|2022-04-06 04:47:30|94490.7|94400.7|94488.5|94402.3|94491.9|94403.2|94487.4|94397.7|22
1649220460000|2022-04-06 04:47:40|94486.9|94402.9|94495.7|94403.8|94496.4|94406.9|94485|94401.2|33
1649220470000|2022-04-06 04:47:50|94494.9|94404|94495.9|94403.4|94495.9|94405.8|94492.5|94403.4|16
1649220480000|2022-04-06 04:48:00|94495.8|94403.3|94495|94403.7|94496|94406.7|94492.1|94402.4|22
1649220490000|2022-04-06 04:48:10|94496|94402.2|94494|94400.4|94496.6|94402.8|94491.9|94398.6|42
1649220500000|2022-04-06 04:48:20|94493.9|94400.5|94490|94399.4|94494.8|94405.5|94488.1|94395.6|37
1649220510000|2022-04-06 04:48:30|94489.3|94399.8|94489.9|94407.8|94493.6|94407.8|94488.6|94398.2|34
1649220520000|2022-04-06 04:48:40|94491.2|94406.9|94492.7|94402.5|94494.1|94407|94491.2|94402.5|25
1649220530000|2022-04-06 04:48:50|94492|94403.6|94493.4|94404.9|94493.4|94405.9|94490.8|94400.9|22
1649220540000|2022-04-06 04:49:00|94492.9|94404.8|94494.2|94400.2|94494.9|94404.8|94492.8|94399.9|32
1649220550000|2022-04-06 04:49:10|94491.8|94398.2|94486.6|94399.5|94491.8|94406.7|94478.6|94397.9|41
1649220560000|2022-04-06 04:49:20|94487|94397.7|94487.2|94395.5|94490.1|94399.1|94486.5|94395.1|18
1649220570000|2022-04-06 04:49:30|94486.4|94394.1|94485.9|94395.4|94486.7|94401.6|94481.2|94394.1|19
1649220580000|2022-04-06 04:49:40|94485.2|94396.5|94484.4|94393.2|94487.1|94397.1|94481.2|94392.7|22
1649220590000|2022-04-06 04:49:50|94483.2|94392.9|94480|94394.8|94488.3|94394.9|94480|94392.7|17
1649220600000|2022-04-06 04:50:00|94482.8|94394.9|94485.7|94394.4|94487.3|94404.1|94480.1|94393.8|35
1649220610000|2022-04-06 04:50:10|94485.5|94394.5|94486|94393.2|94487.7|94394.9|94485|94392.8|17
1649220620000|2022-04-06 04:50:20|94486.5|94393.1|94486|94394.6|94488|94394.8|94485.3|94392.5|17
1649220630000|2022-04-06 04:50:30|94486.6|94393.7|94483.4|94401.6|94487.3|94404.7|94482.7|94393.4|9
1649220640000|2022-04-06 04:50:40|94482.9|94402.6|94498.3|94408.5|94503.8|94424.5|94482.9|94397.4|23
1649220650000|2022-04-06 04:50:50|94498.6|94409.3|94491.7|94405.7|94500.5|94415.5|94485.4|94394.7|61
1649220660000|2022-04-06 04:51:00|94490.9|94407|94498.7|94413.2|94502.1|94414.5|94490.9|94405.1|49
1649220670000|2022-04-06 04:51:10|94499|94413|94490.4|94403.7|94502.3|94413.5|94489.3|94402.2|54
1649220680000|2022-04-06 04:51:20|94491.9|94403|94502.7|94408.1|94503.1|94414|94491.9|94401.8|61
1649220690000|2022-04-06 04:51:30|94498.9|94407.8|94507.5|94410.8|94507.5|94419.5|94493.3|94405.4|57
1649220700000|2022-04-06 04:51:40|94504.5|94414.5|94504.8|94412.7|94512.7|94416.4|94495.9|94406|50
1649220710000|2022-04-06 04:51:50|94504.7|94412.6|94508|94416.5|94513.2|94422.8|94504.2|94408.2|45
1649220720000|2022-04-06 04:52:00|94508.4|94414.3|94507.1|94415.5|94509.9|94418.7|94506.1|94410.3|47
1649220730000|2022-04-06 04:52:10|94507.4|94415.3|94508|94414.2|94508.3|94415.3|94505.5|94412.4|26
1649220740000|2022-04-06 04:52:20|94507.8|94414.1|94502|94416.9|94508|94422.1|94501.3|94413.1|31
1649220750000|2022-04-06 04:52:30|94502.4|94419.6|94501.3|94421.7|94505.6|94421.7|94501|94415.2|17
1649220760000|2022-04-06 04:52:40|94504|94417.2|94499.6|94410.1|94505.7|94421.2|94497.6|94401|23
1649220770000|2022-04-06 04:52:50|94502.8|94407.6|94497.8|94408.1|94502.8|94414.4|94494.7|94405.4|32
1649220780000|2022-04-06 04:53:00|94498|94407.7|94498.3|94419.3|94499.8|94419.3|94497.3|94407.1|44
1649220790000|2022-04-06 04:53:10|94497.7|94418.8|94499.7|94415.3|94499.8|94418.8|94497.2|94412.7|36
1649220800000|2022-04-06 04:53:20|94499.6|94415.2|94498.5|94413.1|94501.7|94416.1|94498.2|94410.3|34
1649220810000|2022-04-06 04:53:30|94498.1|94414.5|94493.6|94413.9|94499.9|94414.5|94493.6|94410.5|18
1649220820000|2022-04-06 04:53:40|94494.7|94412.7|94496|94415.9|94499|94440.7|94486|94409.3|16
1649220830000|2022-04-06 04:53:50|94496.5|94412.5|94494.9|94412.4|94496.8|94414|94494.1|94409.6|11
1649220840000|2022-04-06 04:54:00|94497.5|94409.4|94496.2|94414.9|94497.7|94418.9|94494.3|94408.5|18
1649220850000|2022-04-06 04:54:10|94496.1|94415.1|94495.4|94421.9|94499.3|94425.1|94494.7|94410.3|16
1649220860000|2022-04-06 04:54:20|94494.8|94422|94492.2|94417.4|94500.6|94422|94492.2|94408.2|16
1649220870000|2022-04-06 04:54:30|94491.9|94417.1|94498.6|94403.2|94498.6|94418.8|94491.9|94403.2|25
1649220880000|2022-04-06 04:54:40|94499.1|94403.6|94495.4|94407.9|94499.7|94412.1|94492|94402.5|25
1649220890000|2022-04-06 04:54:50|94494.8|94407.1|94495.8|94408|94495.8|94408.6|94494.3|94407.1|7
1649220900000|2022-04-06 04:55:00|94496.5|94407|94492.3|94398.6|94496.5|94409|94488.9|94394.8|49
1649220910000|2022-04-06 04:55:10|94493|94398.4|94496|94399.9|94496|94401.1|94492.5|94394.1|17
1649220920000|2022-04-06 04:55:20|94496.3|94398.3|94494.2|94397.6|94496.8|94400.7|94494.2|94397.6|17
1649220930000|2022-04-06 04:55:30|94494.3|94397.7|94491.7|94399.8|94495|94404.4|94491.7|94397.5|27
1649220940000|2022-04-06 04:55:40|94491.4|94401.3|94491.1|94400.1|94492.2|94406.5|94484.5|94399.2|28
1649220950000|2022-04-06 04:55:50|94490.5|94402.8|94486.7|94399.7|94491.7|94406.6|94485.6|94398.9|25
1649220960000|2022-04-06 04:56:00|94487.5|94398.7|94488.2|94395.3|94488.2|94398.7|94487|94395.1|16
1649220970000|2022-04-06 04:56:10|94487.9|94397.5|94485.1|94402.6|94489.3|94408.2|94482.9|94397.5|30
1649220980000|2022-04-06 04:56:20|94485.5|94402.9|94486.5|94403.3|94490|94414.7|94482.6|94396.6|20
1649220990000|2022-04-06 04:56:30|94486.4|94403.2|94488.3|94404|94489.5|94404|94485|94398.1|19
1649221000000|2022-04-06 04:56:40|94491|94397.9|94492.8|94404.1|94495.5|94412.8|94485.5|94397.9|32
1649221010000|2022-04-06 04:56:50|94492.9|94404.7|94492.5|94403.4|94495.6|94407.4|94492|94399.9|27
1649221020000|2022-04-06 04:57:00|94492.6|94402.9|94492|94404.6|94492.6|94405|94489.7|94400.2|27
1649221030000|2022-04-06 04:57:10|94492.3|94405|94491.7|94417.7|94492.9|94417.7|94488.9|94402.5|18
1649221040000|2022-04-06 04:57:20|94490.8|94415.7|94493.3|94419.7|94493.3|94419.7|94488|94408.5|12
1649221050000|2022-04-06 04:57:30|94494.5|94416.4|94486.2|94436.2|94494.5|94436.2|94486.2|94410|28
1649221060000|2022-04-06 04:57:40|94488|94438|94485.6|94435.6|94492|94438|94485|94410.4|12
1649221070000|2022-04-06 04:57:50|94485.3|94435.3|94497.8|94411.2|94499.6|94435.3|94484.1|94404.3|56
1649221080000|2022-04-06 04:58:00|94497.7|94411.6|94497|94409.6|94502.3|94414.8|94497|94407|37
1649221090000|2022-04-06 04:58:10|94496.3|94409.7|94494.8|94409.6|94497.7|94412.5|94494.8|94407.9|37
1649221100000|2022-04-06 04:58:20|94494.7|94409.5|94495.7|94408.4|94499.5|94412.3|94493.8|94405.9|41
1649221110000|2022-04-06 04:58:30|94497|94410.1|94495.5|94404.9|94498.1|94410.1|94495.4|94404.9|24
1649221120000|2022-04-06 04:58:40|94496.1|94404.2|94480.3|94430.3|94497.6|94430.3|94480.3|94403|29
1649221130000|2022-04-06 04:58:50|94490.9|94413.8|94484.7|94398.4|94493.6|94420.4|94484.7|94396.9|31
1649221140000|2022-04-06 04:59:00|94486|94401.1|94487.8|94397.8|94491.9|94404.5|94482.8|94393.1|51
1649221150000|2022-04-06 04:59:10|94488.3|94396.4|94488.8|94397.9|94489.6|94401.3|94485.9|94394.2|32
1649221160000|2022-04-06 04:59:20|94489.1|94398.3|94489.5|94401.3|94489.7|94405.8|94488|94396.7|33
1649221170000|2022-04-06 04:59:30|94489.4|94401.5|94485.5|94392.4|94489.9|94402.8|94482.3|94392.3|44
1649221180000|2022-04-06 04:59:40|94485.1|94391|94488.7|94383.3|94490.3|94398.2|94480.2|94382.1|35
1649221190000|2022-04-06 04:59:50|94488.8|94383.8|94458.1|94368.8|94489.9|94397.6|94449.3|94351.8|67
1649221200000|2022-04-06 05:00:00|94458.2|94367.2|94454.4|94372.6|94458.2|94374|94447.6|94363.6|64
1649221210000|2022-04-06 05:00:10|94455.4|94371.6|94447.4|94363.7|94457.8|94371.6|94445.7|94360.1|69
1649221220000|2022-04-06 05:00:20|94447.5|94363|94454.3|94364.2|94454.3|94369.8|94444.7|94361.4|53
1649221230000|2022-04-06 05:00:30|94454.8|94367.4|94473.6|94394.6|94476.5|94399.5|94443.6|94357.9|68
1649221240000|2022-04-06 05:00:40|94471.5|94394.5|94472.8|94392.8|94479.5|94397.9|94471.5|94392.4|39
1649221250000|2022-04-06 05:00:50|94472.1|94392.3|94474.9|94388|94475.2|94392.7|94472|94388|38
1649221260000|2022-04-06 05:01:00|94475.1|94388.2|94469|94383|94476.1|94390.3|94468.9|94380.5|52
1649221270000|2022-04-06 05:01:10|94469.8|94384.3|94468.5|94384.9|94471.4|94386.6|94468.5|94382.6|24
1649221280000|2022-04-06 05:01:20|94469.6|94384.5|94465.6|94388.4|94471.9|94388.6|94461.8|94383.8|41
1649221290000|2022-04-06 05:01:30|94468|94384|94465.9|94382.3|94470.8|94388.7|94465.3|94379.8|41
1649221300000|2022-04-06 05:01:40|94466.9|94382.2|94465.7|94384.9|94468.4|94387.7|94464.6|94380.9|32
1649221310000|2022-04-06 05:01:50|94466.2|94388.7|94470.6|94388.2|94470.6|94390.6|94465.8|94387.6|28
1649221320000|2022-04-06 05:02:00|94470.1|94387.5|94465.9|94389.2|94472.4|94391.1|94464.5|94387.5|46
1649221330000|2022-04-06 05:02:10|94464.3|94385.9|94465.1|94387.6|94467.9|94389.6|94464.3|94385.9|36
1649221340000|2022-04-06 05:02:20|94464.9|94387.2|94463.9|94384.4|94469.1|94387.5|94463.5|94382|37
1649221350000|2022-04-06 05:02:30|94463.2|94384.2|94456.6|94377.9|94466|94387.3|94453.1|94373|59
1649221360000|2022-04-06 05:02:40|94456.3|94378.1|94447.3|94361.8|94458.6|94380|94446.8|94361.8|47
1649221370000|2022-04-06 05:02:50|94447.8|94362.2|94420|94336.2|94447.8|94363.7|94417.1|94335|67
1649221380000|2022-04-06 05:03:00|94421.5|94336.3|94428.5|94345.3|94434.6|94361.6|94411.6|94333.8|56
1649221390000|2022-04-06 05:03:10|94430|94346.3|94425.9|94345|94431.6|94348.2|94425.3|94343.6|19
1649221400000|2022-04-06 05:03:20|94426.6|94344|94428.4|94345.2|94431.6|94345.2|94426.6|94342.5|12
1649221410000|2022-04-06 05:03:30|94429.2|94345.1|94427.3|94348.7|94430.8|94352.3|94422.5|94344.3|28
1649221420000|2022-04-06 05:03:40|94427.2|94348.6|94425.4|94340.9|94427.2|94358.9|94406.1|94337|38
1649221430000|2022-04-06 05:03:50|94422.1|94340.3|94427.3|94339.6|94427.7|94343|94420.1|94335.7|31
1649221440000|2022-04-06 05:04:00|94426.3|94338.7|94425.1|94341.6|94427.3|94345|94422.6|94338.6|46
1649221450000|2022-04-06 05:04:10|94425.3|94341.8|94422.6|94342.4|94427|94343.9|94422.6|94339.6|27
1649221460000|2022-04-06 05:04:20|94422.3|94342.5|94426.3|94341|94426.6|94342.5|94422.3|94337.1|28
1649221470000|2022-04-06 05:04:30|94424.5|94340.3|94424.2|94337.7|94425.2|94344|94422.4|94337.7|19
1649221480000|2022-04-06 05:04:40|94423.7|94337.5|94423.1|94337.8|94425.8|94340.1|94420.9|94337.4|25
1649221490000|2022-04-06 05:04:50|94425.4|94340.6|94419.6|94342.1|94425.7|94343|94417.5|94337.8|51
1649221500000|2022-04-06 05:05:00|94419.7|94342.3|94419.2|94340|94422|94343.3|94417|94338.1|58
1649221510000|2022-04-06 05:05:10|94417.9|94340.5|94417.9|94336.6|94423.9|94342.5|94414.7|94336.6|55
1649221520000|2022-04-06 05:05:20|94420.9|94338.7|94420.9|94334.8|94423|94341.4|94415.6|94334.3|56
1649221530000|2022-04-06 05:05:30|94421.5|94335.4|94418.3|94338.5|94423.8|94341.9|94415.3|94334.1|38
1649221540000|2022-04-06 05:05:40|94418.6|94338.9|94422.5|94339.5|94429.7|94347.7|94414.8|94335.6|55
1649221550000|2022-04-06 05:05:50|94423.6|94339.1|94418.9|94340.1|94427.2|94345.9|94415.9|94338.3|58
1649221560000|2022-04-06 05:06:00|94418|94340|94414.2|94341|94418.3|94341|94413.4|94336.3|41
1649221570000|2022-04-06 05:06:10|94413.7|94339.8|94413.8|94336.5|94417.3|94340.5|94409.3|94331.3|48
1649221580000|2022-04-06 05:06:20|94411.2|94337.3|94410.4|94335.5|94416.6|94337.7|94409.3|94334.9|17
1649221590000|2022-04-06 05:06:30|94409.8|94334.5|94416.5|94339.5|94418.1|94343|94409.8|94333.1|42
1649221600000|2022-04-06 05:06:40|94417|94339.9|94416.3|94336.9|94418.1|94339.9|94413.3|94335.3|21
1649221610000|2022-04-06 05:06:50|94414.9|94337.2|94416.4|94334.5|94420|94337.7|94413.7|94332.2|32
1649221620000|2022-04-06 05:07:00|94416.9|94335.6|94417.3|94334.7|94420.1|94338.6|94409.9|94330.6|49
1649221630000|2022-04-06 05:07:10|94415.7|94334.2|94417|94336.7|94418.4|94337.2|94413|94332|34
1649221640000|2022-04-06 05:07:20|94418.2|94336.5|94423.6|94337.3|94423.6|94337.3|94411.1|94333.9|24
1649221650000|2022-04-06 05:07:30|94422.9|94338.3|94425.4|94334.5|94425.4|94339|94421|94334.2|39
1649221660000|2022-04-06 05:07:40|94425|94335.5|94417.6|94341.7|94425.6|94343.4|94416.4|94335.3|21
1649221670000|2022-04-06 05:07:50|94421|94338.5|94421.1|94340|94426.5|94342.9|94417.2|94332.7|40
1649221680000|2022-04-06 05:08:00|94422.5|94334.3|94430.1|94350.6|94430.1|94350.6|94414.6|94331.2|47
1649221690000|2022-04-06 05:08:10|94440.2|94357.9|94448.5|94367.5|94452.2|94369.1|94435.3|94354.9|62
1649221700000|2022-04-06 05:08:20|94449.4|94367|94465|94373|94465.9|94378.4|94448.6|94357.7|61
1649221710000|2022-04-06 05:08:30|94464.1|94374.4|94447.2|94362.5|94464.8|94376.7|94446.5|94358.5|68
1649221720000|2022-04-06 05:08:40|94443.7|94362.7|94446|94361.1|94453.2|94368.3|94443.7|94354.1|65
1649221730000|2022-04-06 05:08:50|94446.8|94360.6|94436.8|94352.9|94447.2|94360.6|94436.8|94352.7|40
1649221740000|2022-04-06 05:09:00|94433|94352.6|94444.1|94365.2|94446.6|94365.8|94433|94352.6|48
1649221750000|2022-04-06 05:09:10|94444.2|94364.9|94446.3|94352.3|94446.7|94365.7|94417.3|94341.9|55
1649221760000|2022-04-06 05:09:20|94446.4|94352.5|94429.8|94348.3|94456.4|94362.1|94424.1|94339.4|57
1649221770000|2022-04-06 05:09:30|94429.5|94348.8|94428.5|94331.9|94435.7|94348.8|94424.8|94329.9|43
1649221780000|2022-04-06 05:09:40|94430.7|94332.4|94401.5|94328.1|94436.2|94341|94401.5|94314.8|53
1649221790000|2022-04-06 05:09:50|94400.4|94327.9|94405.1|94324.9|94407.3|94327.9|94400.4|94321.7|20
1649221800000|2022-04-06 05:10:00|94404.6|94325.4|94423|94335.1|94427.6|94335.1|94400.5|94313.1|44
1649221810000|2022-04-06 05:10:10|94420.1|94333.2|94407.1|94325.3|94425|94333.2|94407.1|94325.3|50
1649221820000|2022-04-06 05:10:20|94409.5|94323.7|94412.4|94324.9|94416.7|94331.1|94409.5|94323.7|46
1649221830000|2022-04-06 05:10:30|94412.6|94332.1|94430.6|94345.4|94438.1|94351.3|94412.6|94332.1|33
1649221840000|2022-04-06 05:10:40|94430.8|94347.2|94438.8|94353.4|94442.2|94362.8|94428.4|94345|24
1649221850000|2022-04-06 05:10:50|94440.2|94355.2|94440|94351.4|94440.9|94355.2|94438|94346.6|28
1649221860000|2022-04-06 05:11:00|94439.5|94351.8|94438.4|94359.2|94442|94360|94436.3|94348.5|32
1649221870000|2022-04-06 05:11:10|94438.2|94358.3|94437|94352.3|94439.4|94359.9|94436|94351.8|40
1649221880000|2022-04-06 05:11:20|94436.6|94351.9|94440.8|94357.8|94441.2|94361|94433.7|94347.8|32
1649221890000|2022-04-06 05:11:30|94440.5|94350.9|94439.9|94351.6|94441.1|94359|94431.7|94350.2|31
1649221900000|2022-04-06 05:11:40|94438.8|94350.3|94442.8|94364.8|94443.7|94369.1|94436.2|94350.3|37
1649221910000|2022-04-06 05:11:50|94441.7|94367.7|94440.8|94365.4|94442.7|94368|94438.7|94363.2|14
1649221920000|2022-04-06 05:12:00|94441.4|94365.6|94441.5|94365.7|94444.6|94368.4|94439.7|94364.5|44
1649221930000|2022-04-06 05:12:10|94441.7|94362.8|94439.1|94361.3|94443.8|94363.6|94435.2|94358.2|23
1649221940000|2022-04-06 05:12:20|94439.7|94360.8|94440.8|94355.9|94442|94362.3|94434.3|94355.6|30
1649221950000|2022-04-06 05:12:30|94440.7|94357.4|94439.1|94367.6|94442|94377.9|94427.9|94355.2|25
1649221960000|2022-04-06 05:12:40|94440|94368|94448.6|94374.9|94448.6|94383.9|94425.4|94365.8|32
1649221970000|2022-04-06 05:12:50|94448|94374.1|94454.5|94381.1|94455.4|94394.6|94436.3|94372.5|35
1649221980000|2022-04-06 05:13:00|94454.9|94379.5|94455|94373.8|94457.8|94380.4|94453.4|94372.3|44
1649221990000|2022-04-06 05:13:10|94454.3|94375|94455.1|94383.8|94456|94383.8|94453.7|94373.5|22
1649222000000|2022-04-06 05:13:20|94453.5|94381.8|94456|94383.3|94456|94383.3|94448.3|94373.3|30
1649222010000|2022-04-06 05:13:30|94458.2|94381|94452|94380.9|94458.2|94398.8|94438.3|94377|44
1649222020000|2022-04-06 05:13:40|94442.4|94392.4|94438.5|94388.5|94453.1|94396.1|94438.1|94378.3|32
1649222030000|2022-04-06 05:13:50|94439.2|94389.2|94442|94392|94447.5|94392.9|94432.8|94370.4|28
1649222040000|2022-04-06 05:14:00|94442.4|94392.4|94445.1|94395.1|94452.6|94396|94440.8|94377.8|26
1649222050000|2022-04-06 05:14:10|94455.2|94383.6|94441.7|94391.7|94457.4|94393.2|94441.5|94379.2|38
1649222060000|2022-04-06 05:14:20|94442.1|94392.1|94451.5|94379.7|94453.1|94393.5|94438.9|94378.1|31
1649222070000|2022-04-06 05:14:30|94452.7|94380.2|94443.6|94393.6|94453.5|94396.1|94440.6|94378.8|33
1649222080000|2022-04-06 05:14:40|94444.4|94394.4|94449.5|94399.5|94449.5|94399.5|94442.4|94392.4|13
1649222090000|2022-04-06 05:14:50|94448.3|94398.3|94450.4|94400.4|94460|94400.6|94448|94386.3|24
1649222100000|2022-04-06 05:15:00|94450.9|94400.9|94449.9|94399.9|94462.7|94402.7|94449.9|94389.5|26
1649222110000|2022-04-06 05:15:10|94449.6|94399.6|94458.1|94387.2|94458.9|94399.6|94447|94384.6|24
1649222120000|2022-04-06 05:15:20|94457.1|94387.5|94457.9|94383.5|94459.9|94387.5|94456.3|94381.5|34
1649222130000|2022-04-06 05:15:30|94449.4|94399.4|94451|94401|94461.5|94402.1|94449.3|94389.4|24
1649222140000|2022-04-06 05:15:40|94450.5|94400.5|94449.2|94399.2|94452|94402|94448.6|94398.6|19
1649222150000|2022-04-06 05:15:50|94449.1|94399.1|94447.3|94397.3|94451.3|94401.3|94443.3|94393.3|15
1649222160000|2022-04-06 05:16:00|94448.9|94398.9|94452.4|94402.4|94453|94403|94445.8|94395.8|28
1649222170000|2022-04-06 05:16:10|94451.4|94401.4|94450.3|94400.3|94460.2|94403.6|94449.6|94390.2|15
1649222180000|2022-04-06 05:16:20|94450.8|94400.8|94452.8|94402.8|94460.9|94403.3|94449.3|94388.5|28
1649222190000|2022-04-06 05:16:30|94453|94403|94463.7|94393.3|94463.7|94404.9|94451.4|94392.1|14
1649222200000|2022-04-06 05:16:40|94454.1|94392.1|94452.2|94402.2|94464.4|94404.5|94451.9|94391.7|18
1649222210000|2022-04-06 05:16:50|94453.7|94403.7|94458.1|94408.1|94470.4|94410.5|94448.1|94389.8|32
1649222220000|2022-04-06 05:17:00|94457.4|94407.4|94456.2|94406.2|94467.9|94408.4|94453.9|94392.6|27
1649222230000|2022-04-06 05:17:10|94456.3|94406.3|94457.3|94407.3|94468.3|94411.3|94452.1|94392.4|44
1649222240000|2022-04-06 05:17:20|94458.1|94408.1|94456.8|94406.8|94459.3|94409.3|94455.6|94405.6|19
1649222250000|2022-04-06 05:17:30|94457|94407|94460.5|94410.5|94462.3|94412.3|94457|94407|18
1649222260000|2022-04-06 05:17:40|94460.1|94410.1|94453.7|94403.7|94460.3|94410.3|94452.5|94402.5|23
1649222270000|2022-04-06 05:17:50|94453.4|94403.4|94444.5|94394.5|94462.3|94404.8|94444.5|94390.1|43
1649222280000|2022-04-06 05:18:00|94445.4|94395.4|94449.3|94399.3|94452|94402|94445.4|94395.4|12
1649222290000|2022-04-06 05:18:10|94449.7|94399.7|94461.7|94390.7|94461.7|94401.2|94449.7|94387.7|13
1649222300000|2022-04-06 05:18:20|94461.9|94391.4|94450.3|94400.3|94462.2|94400.7|94450|94390.2|10
1649222310000|2022-04-06 05:18:30|94450.1|94400.1|94451.1|94401.1|94451.1|94401.1|94449|94399|15
1649222320000|2022-04-06 05:18:40|94450.8|94400.8|94466|94394.8|94468|94404.6|94450.1|94394.6|14
1649222330000|2022-04-06 05:18:50|94453.9|94403.9|94448.6|94398.6|94465.1|94404.2|94448.6|94386.1|31
1649222340000|2022-04-06 05:19:00|94447.3|94397.3|94451|94401|94463.4|94404.4|94447.3|94388|26
1649222350000|2022-04-06 05:19:10|94451.7|94401.7|94454.2|94404.2|94464.4|94404.2|94451.7|94391.3|14
1649222360000|2022-04-06 05:19:20|94454.8|94404.8|94461.9|94391.2|94465|94405.3|94454.7|94390.5|22
1649222370000|2022-04-06 05:19:30|94462.3|94391.1|94454.1|94404.1|94465.8|94405.2|94453.5|94391.1|10
1649222380000|2022-04-06 05:19:40|94465.1|94391.4|94464|94390.6|94467.4|94404|94453.5|94388.5|17
1649222390000|2022-04-06 05:19:50|94463.4|94391.3|94453.5|94403.5|94463.4|94404|94452.3|94391.2|23
1649222400000|2022-04-06 05:20:00|94453.6|94403.6|94452.6|94402.6|94463.5|94404.5|94452.4|94393|22
1649222410000|2022-04-06 05:20:10|94453|94403|94451.1|94401.1|94461.3|94403|94450.9|94388.3|21
1649222420000|2022-04-06 05:20:20|94451.2|94401.2|94454.9|94404.9|94457.9|94407.9|94451.2|94401.2|20
1649222430000|2022-04-06 05:20:30|94453.9|94403.9|94450.6|94400.6|94455.1|94405.1|94450.6|94400.6|17
1649222440000|2022-04-06 05:20:40|94451.7|94401.7|94451.8|94401.8|94463|94402.7|94451.3|94390.1|13
1649222450000|2022-04-06 05:20:50|94452.5|94402.5|94457|94407|94463|94407|94451.7|94391.6|20
1649222460000|2022-04-06 05:21:00|94458.1|94408.1|94460.9|94410.9|94473|94412.6|94458.1|94393.8|20
1649222470000|2022-04-06 05:21:10|94459.4|94409.4|94470|94399.9|94471.2|94410.8|94459.4|94398.2|19
1649222480000|2022-04-06 05:21:20|94459|94409|94457.7|94407.7|94468.7|94409.4|94457.4|94397.8|20
1649222490000|2022-04-06 05:21:30|94457.8|94407.8|94459.5|94409.5|94466.7|94410|94455.5|94395.9|18
1649222500000|2022-04-06 05:21:40|94459.3|94409.3|94462.3|94412.3|94462.5|94412.5|94457|94407|24
1649222510000|2022-04-06 05:21:50|94459.3|94409.3|94461.4|94411.4|94461.4|94411.4|94458.7|94408.7|22
1649222520000|2022-04-06 05:22:00|94461.7|94411.7|94466.5|94416.5|94466.7|94416.7|94460|94410|32
1649222530000|2022-04-06 05:22:10|94466|94416|94464.4|94414.4|94471.7|94421.7|94463|94413|20
1649222540000|2022-04-06 05:22:20|94464.5|94414.5|94464.6|94414.6|94465.5|94415.5|94461.1|94411.1|24
1649222550000|2022-04-06 05:22:30|94464.8|94414.8|94463.9|94413.9|94464.8|94414.8|94463.3|94413.3|20
1649222560000|2022-04-06 05:22:40|94464|94414|94463.8|94413.8|94465|94415|94463.3|94413.3|15
1649222570000|2022-04-06 05:22:50|94464.9|94414.9|94461.9|94411.9|94465.2|94415.2|94460.3|94410.3|17
1649222580000|2022-04-06 05:23:00|94462.1|94412.1|94465.7|94415.7|94465.9|94415.9|94462.1|94412.1|22
1649222590000|2022-04-06 05:23:10|94465.6|94415.6|94465.1|94415.1|94465.9|94415.9|94463.9|94413.9|22
1649222600000|2022-04-06 05:23:20|94464.9|94414.9|94464.8|94414.8|94465.9|94415.9|94464.7|94414.7|13
1649222610000|2022-04-06 05:23:30|94463.8|94413.8|94459.4|94409.4|94464.3|94414.3|94459|94409|30
1649222620000|2022-04-06 05:23:40|94459.7|94409.7|94457.4|94407.4|94461.3|94411.3|94457.4|94407.4|30
1649222630000|2022-04-06 05:23:50|94457.1|94407.1|94465.1|94415.1|94470|94420|94455.3|94405.3|43
1649222640000|2022-04-06 05:24:00|94464.2|94414.2|94465.2|94415.2|94466.7|94416.7|94460.5|94410.5|39
1649222650000|2022-04-06 05:24:10|94465.5|94415.5|94456.7|94406.7|94465.6|94415.6|94456.3|94406.3|37
1649222660000|2022-04-06 05:24:20|94456.5|94406.5|94456.6|94406.6|94458.2|94408.2|94455.7|94405.7|23
1649222670000|2022-04-06 05:24:30|94456.5|94406.5|94454|94404|94456.5|94406.5|94453.8|94403.8|22
1649222680000|2022-04-06 05:24:40|94453.9|94403.9|94453.7|94403.7|94454.3|94404.3|94453.1|94403.1|15
1649222690000|2022-04-06 05:24:50|94452.9|94402.9|94454.4|94404.4|94454.6|94404.6|94452.5|94402.5|23
1649222700000|2022-04-06 05:25:00|94454.1|94404.1|94454.2|94404.2|94454.8|94404.8|94453.8|94403.8|14
1649222710000|2022-04-06 05:25:10|94454.1|94404.1|94455.3|94405.3|94456.5|94406.5|94452.8|94402.8|16
1649222720000|2022-04-06 05:25:20|94455.1|94405.1|94443.7|94372.1|94456|94406|94430.1|94371.6|28
1649222730000|2022-04-06 05:25:30|94443.1|94381.6|94434.8|94355.4|94443.1|94381.6|94419.7|94355|35
1649222740000|2022-04-06 05:25:40|94434.5|94355.6|94430|94356.7|94434.5|94371.8|94419.7|94355.1|37
1649222750000|2022-04-06 05:25:50|94431|94358.2|94433.2|94359|94434.4|94370.3|94418.4|94356.1|39
1649222760000|2022-04-06 05:26:00|94433.3|94359.4|94415.3|94365.3|94433.3|94369.5|94414.2|94350.8|29
1649222770000|2022-04-06 05:26:10|94415.1|94365.1|94423.8|94352|94428.8|94365.7|94415.1|94349.2|35
1649222780000|2022-04-06 05:26:20|94424.6|94352.1|94409.7|94359.7|94424.6|94359.7|94409.7|94349.8|22
1649222790000|2022-04-06 05:26:30|94420|94349.9|94425.6|94348.6|94437.2|94359.8|94409.8|94347.4|28
1649222800000|2022-04-06 05:26:40|94426.2|94349.2|94425.4|94346|94426.5|94359.2|94409.2|94345.1|30
1649222810000|2022-04-06 05:26:50|94424.7|94345.8|94422.3|94347|94425.1|94349.8|94421.2|94345.1|21
1649222820000|2022-04-06 05:27:00|94421.2|94346.3|94428.3|94341.9|94431.4|94349.2|94418.9|94337.4|51
1649222830000|2022-04-06 05:27:10|94428.1|94342|94419.1|94334.8|94428.3|94342.5|94413.5|94327.9|49
1649222840000|2022-04-06 05:27:20|94418.3|94335.1|94420.6|94341.5|94426.2|94346.7|94417.5|94334.2|46
1649222850000|2022-04-06 05:27:30|94420.3|94341.4|94420.9|94340.9|94421.7|94346.8|94416.7|94339|31
1649222860000|2022-04-06 05:27:40|94421.5|94341.9|94420.5|94343.4|94422.6|94346.5|94416.5|94340.7|43
1649222870000|2022-04-06 05:27:50|94420.1|94343.5|94425.9|94349.3|94426.4|94363.3|94413.3|94343.5|37
1649222880000|2022-04-06 05:28:00|94425.8|94349.1|94422.4|94343.5|94425.9|94350.4|94417.9|94341|35
1649222890000|2022-04-06 05:28:10|94423.9|94344.3|94423.8|94344.4|94424.7|94345.4|94419.6|94342.5|30
1649222900000|2022-04-06 05:28:20|94422.8|94344|94434.5|94351.3|94439.8|94353.1|94422.6|94343.5|24
1649222910000|2022-04-06 05:28:30|94432.2|94346|94428.8|94350.5|94436.9|94350.5|94428.8|94346|27
1649222920000|2022-04-06 05:28:40|94428.3|94350.7|94428.5|94350.5|94430.7|94350.9|94426.3|94349.8|17
1649222930000|2022-04-06 05:28:50|94429.5|94350.8|94428.5|94350.7|94434.4|94353.9|94425.8|94347.2|24
1649222940000|2022-04-06 05:29:00|94426.5|94350.6|94433.5|94349.3|94436.4|94357.7|94426.2|94349.3|32
1649222950000|2022-04-06 05:29:10|94434|94349.4|94441.1|94347.9|94441.1|94356.7|94428.2|94346.8|32
1649222960000|2022-04-06 05:29:20|94442.1|94348.1|94429|94350.9|94443.1|94353.2|94428.4|94343.2|40
1649222970000|2022-04-06 05:29:30|94432|94348.9|94420.3|94345.4|94439.1|94350.5|94420.3|94342.8|37
1649222980000|2022-04-06 05:29:40|94421.4|94344|94423.4|94346.6|94425.2|94347.7|94420.5|94341.4|15
1649222990000|2022-04-06 05:29:50|94420.7|94346.7|94421.4|94348.7|94423.1|94348.7|94419.6|94343.4|27
1649223000000|2022-04-06 05:30:00|94422.4|94348.1|94409.6|94359.6|94425.5|94359.7|94409.3|94345|34
1649223010000|2022-04-06 05:30:10|94410|94360|94416.5|94366.5|94416.5|94366.5|94408.8|94358.8|22
1649223020000|2022-04-06 05:30:20|94426.9|94354|94400.7|94318.7|94426.9|94355.2|94399.7|94308.6|41
1649223030000|2022-04-06 05:30:30|94401.2|94319.4|94414.2|94328.7|94416.2|94329.6|94398.6|94311|42
1649223040000|2022-04-06 05:30:40|94414.1|94328.6|94422.3|94337.3|94426|94338.7|94403.9|94317.4|57
1649223050000|2022-04-06 05:30:50|94423|94338.5|94416.5|94335.6|94423|94339.6|94415.4|94335.2|45
1649223060000|2022-04-06 05:31:00|94417.5|94335.3|94422.7|94335.2|94422.9|94338.8|94417.5|94333.9|42
1649223070000|2022-04-06 05:31:10|94422.4|94335|94423.9|94336.1|94425.9|94336.6|94421.3|94334.6|28
1649223080000|2022-04-06 05:31:20|94423.8|94336.4|94429.5|94348.2|94430.5|94350.6|94421.8|94336.4|41
1649223090000|2022-04-06 05:31:30|94430.7|94347.6|94435.4|94348.8|94438.1|94356.1|94430.1|94344.6|44
1649223100000|2022-04-06 05:31:40|94434.9|94349.3|94447.6|94363.3|94450.2|94367.1|94434.5|94349.3|64
1649223110000|2022-04-06 05:31:50|94448.3|94361.3|94451.4|94364.5|94462.7|94382.4|94443.9|94355.8|56
1649223120000|2022-04-06 05:32:00|94451.2|94366.6|94445.7|94356.6|94454.5|94367.8|94442.3|94353.5|54
1649223130000|2022-04-06 05:32:10|94440.4|94354.9|94434.9|94346|94444.8|94354.9|94430.7|94342.3|57
1649223140000|2022-04-06 05:32:20|94435.4|94345|94436|94349.1|94438.4|94351.2|94433.4|94345|26
1649223150000|2022-04-06 05:32:30|94435.5|94349.9|94436.3|94348.3|94437.4|94351.2|94435|94346.9|20
1649223160000|2022-04-06 05:32:40|94435.9|94349.2|94434.4|94349.5|94437|94350.8|94432.2|94345.9|37
1649223170000|2022-04-06 05:32:50|94432.8|94347.2|94434.7|94348.4|94436.4|94351.1|94432|94345.8|31
1649223180000|2022-04-06 05:33:00|94432.1|94354.4|94436.7|94352.3|94439.5|94356.1|94430.4|94351.9|29
1649223190000|2022-04-06 05:33:10|94436.8|94353.1|94431.9|94354.4|94438.2|94355.7|94427.7|94347.4|23
1649223200000|2022-04-06 05:33:20|94432.6|94354.3|94428.8|94344.5|94435.4|94354.3|94428.2|94342.8|19
1649223210000|2022-04-06 05:33:30|94430.3|94344.2|94426.9|94341.5|94431.6|94345.7|94425.3|94338.2|29
1649223220000|2022-04-06 05:33:40|94428.3|94342.4|94424.8|94338.6|94428.3|94342.6|94424.3|94338.3|16
1649223230000|2022-04-06 05:33:50|94424.7|94340|94418|94327|94424.7|94340.1|94417.1|94327|44
1649223240000|2022-04-06 05:34:00|94419.2|94328.2|94413.9|94330.9|94420.6|94332.9|94413.4|94326.4|28
1649223250000|2022-04-06 05:34:10|94413.7|94335.7|94417.4|94330.9|94418|94335.9|94413.7|94329.1|23
1649223260000|2022-04-06 05:34:20|94417.7|94331.2|94413.9|94334.4|94420.1|94335.3|94413.7|94331|22
1649223270000|2022-04-06 05:34:30|94414.4|94335.4|94414.7|94335.1|94418.5|94336.7|94412.7|94334.2|25
1649223280000|2022-04-06 05:34:40|94414.2|94334.5|94414|94336.1|94418.4|94336.5|94407.8|94332.9|19
1649223290000|2022-04-06 05:34:50|94412.5|94341.9|94415.7|94335.2|94425|94341.9|94412.5|94331.8|33
1649223300000|2022-04-06 05:35:00|94416.4|94334.5|94414.3|94335.7|94416.4|94336.6|94408.5|94334.5|25
1649223310000|2022-04-06 05:35:10|94413.2|94335.3|94408.8|94337.8|94413.2|94338.4|94408.8|94335.3|18
1649223320000|2022-04-06 05:35:20|94408.1|94337.9|94415.5|94329.1|94415.9|94337.9|94408.1|94328.2|14
1649223330000|2022-04-06 05:35:30|94415.7|94329.4|94416.4|94332|94419.4|94333.8|94415.7|94325.8|24
1649223340000|2022-04-06 05:35:40|94416.6|94332.4|94414.4|94329.2|94420.3|94334|94414.4|94329.2|24
1649223350000|2022-04-06 05:35:50|94416.7|94331.5|94410.5|94337.7|94417.7|94339|94408.2|94329.9|27
1649223360000|2022-04-06 05:36:00|94412.4|94334.4|94411.5|94331.3|94415.4|94340.9|94410.2|94330.4|36
1649223370000|2022-04-06 05:36:10|94412.5|94331.4|94409.5|94329.1|94419.6|94336.6|94405.8|94326.8|20
1649223380000|2022-04-06 05:36:20|94408.2|94328.5|94416.4|94330.9|94416.4|94332|94404.9|94326.6|28
1649223390000|2022-04-06 05:36:30|94415.4|94334.8|94410.8|94334.1|94416.7|94334.9|94409.5|94332|26
1649223400000|2022-04-06 05:36:40|94410.2|94335.6|94411.7|94332.3|94414|94335.7|94408.5|94330.4|27
1649223410000|2022-04-06 05:36:50|94410.9|94332.5|94403.3|94323.3|94411.5|94332.5|94398.9|94323.3|21
1649223420000|2022-04-06 05:37:00|94406.1|94324.2|94412.3|94325.8|94414.8|94331.4|94403.9|94323.7|31
1649223430000|2022-04-06 05:37:10|94407.7|94325.5|94412.7|94329.8|94413.1|94330.2|94407.2|94323.5|20
1649223440000|2022-04-06 05:37:20|94410.7|94327.8|94413|94334.5|94415.3|94337.6|94407.8|94326.4|21
1649223450000|2022-04-06 05:37:30|94411.7|94334.4|94395.8|94345.8|94413.9|94347.7|94395.8|94332.7|15
1649223460000|2022-04-06 05:37:40|94397.1|94347.1|94406.3|94333.3|94411.5|94347.1|94390.3|94333.3|11
1649223470000|2022-04-06 05:37:50|94406.9|94324.6|94406.4|94324.6|94411|94329.6|94402.8|94320.8|20
1649223480000|2022-04-06 05:38:00|94405.4|94321.3|94409|94330|94413.2|94335|94402.3|94321.3|30
1649223490000|2022-04-06 05:38:10|94411.3|94331.5|94409.6|94335.3|94411.5|94336.6|94405.6|94328.9|32
1649223500000|2022-04-06 05:38:20|94409.4|94335.6|94412.8|94339|94414|94352.2|94397.8|94333.2|34
1649223510000|2022-04-06 05:38:30|94413.6|94338.7|94413.9|94340.6|94415|94341.1|94412.5|94338.7|11
1649223520000|2022-04-06 05:38:40|94414.1|94340.8|94395.6|94345.6|94414.1|94350.2|94395.6|94331.5|10
1649223530000|2022-04-06 05:38:50|94400.8|94350.8|94416.7|94341.8|94417.3|94352.7|94400.8|94334.5|51
1649223540000|2022-04-06 05:39:00|94416.3|94343.5|94412.4|94337.3|94418.7|94343.5|94411.3|94336.5|41
1649223550000|2022-04-06 05:39:10|94413|94338.2|94420.2|94341.1|94420.7|94341.1|94413|94335.1|9
1649223560000|2022-04-06 05:39:20|94420.9|94338.9|94422.7|94338.9|94424|94340.7|94420.9|94338.7|12
1649223570000|2022-04-06 05:39:30|94421.8|94339.4|94420.7|94336.9|94422|94340.2|94417|94336.9|23
1649223580000|2022-04-06 05:39:40|94418|94331.7|94422.9|94342.8|94422.9|94348.7|94411.6|94329.5|36
1649223590000|2022-04-06 05:39:50|94421.9|94342.7|94419.9|94346.3|94422.1|94346.3|94415.2|94340.3|31
1649223600000|2022-04-06 05:40:00|94419.7|94345.2|94426.1|94348.9|94426.8|94362.8|94412.8|94340.3|37
1649223610000|2022-04-06 05:40:10|94426.7|94349.3|94425.1|94345.9|94426.7|94350.3|94421.5|94344.3|39
1649223620000|2022-04-06 05:40:20|94424.2|94345.2|94423.1|94352.5|94425.5|94353.7|94420.7|94344.5|31
1649223630000|2022-04-06 05:40:30|94421.9|94352.4|94425.4|94352|94425.9|94362.2|94412.2|94349.9|26
1649223640000|2022-04-06 05:40:40|94424.9|94351.4|94423.9|94351.4|94425.3|94362.6|94412.6|94350.7|17
1649223650000|2022-04-06 05:40:50|94423.5|94351.8|94430|94346.3|94430|94362.1|94412.1|94342.7|45
1649223660000|2022-04-06 05:41:00|94429.3|94345.2|94428.7|94353|94431.8|94366.6|94416|94343.5|26
1649223670000|2022-04-06 05:41:10|94428.2|94352.6|94430.2|94349.8|94432.1|94352.6|94428.2|94349.7|10
1649223680000|2022-04-06 05:41:20|94429.9|94349.9|94427.1|94356.2|94434.7|94356.3|94427.1|94349.7|29
1649223690000|2022-04-06 05:41:30|94427.8|94354.2|94434.4|94350.1|94438.2|94369|94418.3|94350.1|22
1649223700000|2022-04-06 05:41:40|94435.5|94352.1|94427.5|94350.6|94435.5|94365.4|94414.3|94349.3|29
1649223710000|2022-04-06 05:41:50|94427.6|94350|94422.9|94346.6|94428.9|94352.1|94419.3|94341.6|31
1649223720000|2022-04-06 05:42:00|94424.1|94346.2|94426.6|94346.3|94431.4|94347.3|94422.9|94342.8|23
1649223730000|2022-04-06 05:42:10|94427|94347.6|94432.3|94348|94433.8|94350.5|94427|94346.6|23
1649223740000|2022-04-06 05:42:20|94430.5|94351.1|94429.6|94353.9|94433.5|94356|94427.2|94347.1|30
1649223750000|2022-04-06 05:42:30|94430.3|94354.4|94432|94352.7|94432.6|94354.4|94428.1|94351.8|23
1649223760000|2022-04-06 05:42:40|94432.1|94351.1|94424.5|94345.8|94432.1|94363.6|94413.6|94345.8|20
1649223770000|2022-04-06 05:42:50|94425.6|94345.5|94428.6|94347.2|94430.5|94348.9|94425.5|94344.8|24
1649223780000|2022-04-06 05:43:00|94429|94347.4|94420.7|94349|94429.5|94350.8|94420.7|94342.9|39
1649223790000|2022-04-06 05:43:10|94409.9|94359.9|94422.7|94349.6|94422.7|94359.9|94409.9|94341.8|33
1649223800000|2022-04-06 05:43:20|94409.5|94359.5|94426.6|94346.8|94426.6|94360.6|94409.5|94346.7|14
1649223810000|2022-04-06 05:43:30|94421.6|94346.2|94407.4|94357.4|94424.3|94358|94402.3|94345.4|24
1649223820000|2022-04-06 05:43:40|94406.9|94356.9|94422.4|94345.7|94423.7|94359.3|94406.4|94340.8|18
1649223830000|2022-04-06 05:43:50|94424.4|94346.8|94424.4|94346.8|94425.6|94348.3|94424|94341.8|14
1649223840000|2022-04-06 05:44:00|94424|94347.3|94425.7|94348.7|94427.6|94352.6|94424|94341.5|17
1649223850000|2022-04-06 05:44:10|94426.4|94348.1|94423.3|94350.6|94427.2|94364.9|94411|94348|18
1649223860000|2022-04-06 05:44:20|94428.5|94349.3|94429.8|94348.1|94430.1|94350|94428|94347.8|7
1649223870000|2022-04-06 05:44:30|94428.9|94349.1|94425.2|94344.8|94430.4|94349.1|94425.2|94344.8|5
1649223880000|2022-04-06 05:44:40|94423.9|94344.6|94409.2|94359.2|94426.8|94359.2|94409.2|94344.6|32
1649223890000|2022-04-06 05:44:50|94420.2|94347.5|94424.9|94354|94429.7|94365.7|94412.7|94347.5|33
1649223900000|2022-04-06 05:45:00|94427.7|94348.1|94428.5|94355.3|94436.6|94356.7|94427.7|94348.1|27
1649223910000|2022-04-06 05:45:10|94433.3|94355|94425.1|94354.4|94435.4|94356.4|94424.7|94353.9|22
1649223920000|2022-04-06 05:45:20|94425.4|94354.3|94427.2|94350.5|94429.6|94354.3|94423|94350.5|22
1649223930000|2022-04-06 05:45:30|94417|94367|94424.8|94352.1|94428.1|94367|94417|94351.7|19
1649223940000|2022-04-06 05:45:40|94427.1|94353.1|94419.4|94345.2|94429.6|94360.4|94408.4|94344.6|22
1649223950000|2022-04-06 05:45:50|94418.4|94345.1|94419.4|94345.1|94419.4|94346.1|94417.7|94344.5|6
1649223960000|2022-04-06 05:46:00|94418.8|94344.2|94423.1|94346.7|94423.1|94360.6|94409.4|94344.2|21
1649223970000|2022-04-06 05:46:10|94422.6|94346.5|94403.7|94353.7|94422.6|94360.8|94403.7|94346.3|12
1649223980000|2022-04-06 05:46:20|94417.9|94344.6|94407.5|94357.5|94418.9|94359.3|94407.3|94344.6|8
1649223990000|2022-04-06 05:46:30|94408.1|94358.1|94412.2|94362.2|94430.4|94362.2|94406.4|94348.1|23
1649224000000|2022-04-06 05:46:40|94412.3|94362.3|94429.5|94350.7|94431.3|94362.3|94412.3|94344.8|26
1649224010000|2022-04-06 05:46:50|94433.1|94351.7|94435|94350.4|94435.4|94351.9|94429.9|94347.9|27
1649224020000|2022-04-06 05:47:00|94434.9|94350.2|94423.8|94351.3|94435.8|94353.1|94423.8|94347.7|28
1649224030000|2022-04-06 05:47:10|94423.4|94353.2|94421.7|94371.7|94424.2|94372.7|94412.1|94347.8|18
1649224040000|2022-04-06 05:47:20|94422.2|94372.2|94433.9|94355.3|94439|94372.7|94422.2|94347|29
1649224050000|2022-04-06 05:47:30|94432.9|94355.4|94435.2|94357.5|94442.4|94362.1|94432.9|94347.6|33
1649224060000|2022-04-06 05:47:40|94435.6|94357.3|94432.9|94356.5|94436.5|94357.3|94430.5|94351.4|29
1649224070000|2022-04-06 05:47:50|94433.4|94356.9|94429.3|94350.8|94435.2|94357.8|94427|94350.8|30
1649224080000|2022-04-06 05:48:00|94428.9|94350.6|94441.3|94354.1|94445.6|94360.8|94428.3|94350.6|36
1649224090000|2022-04-06 05:48:10|94437.6|94354.2|94441.2|94360|94447.5|94365.7|94436.4|94352.2|28
1649224100000|2022-04-06 05:48:20|94443.2|94359.8|94438.7|94354.5|94443.2|94360.9|94436.1|94354.5|35
1649224110000|2022-04-06 05:48:30|94439.2|94355.4|94437.7|94354.8|94440.1|94359.2|94436.4|94353.4|38
1649224120000|2022-04-06 05:48:40|94438.6|94354.1|94439.6|94350.6|94440.9|94358.1|94438.6|94350.6|30
1649224130000|2022-04-06 05:48:50|94439.7|94350.8|94433.4|94363.2|94441.4|94372.6|94421|94350.8|22
1649224140000|2022-04-06 05:49:00|94434.1|94374.5|94427.2|94377.2|94437.5|94379.4|94424.5|94363.2|16
1649224150000|2022-04-06 05:49:10|94426.7|94376.7|94423.7|94373.7|94427.9|94377.9|94423.3|94373.3|14
1649224160000|2022-04-06 05:49:20|94423.3|94373.3|94437.7|94358.2|94437.7|94373.3|94422.7|94356.3|35
1649224170000|2022-04-06 05:49:30|94437.3|94358.4|94427.4|94377.4|94437.5|94377.4|94427.1|94357.5|30
1649224180000|2022-04-06 05:49:40|94437.7|94362.4|94438.3|94363.9|94438.3|94363.9|94436.8|94357.5|17
1649224190000|2022-04-06 05:49:50|94437.9|94363.1|94426.3|94376.3|94437.9|94379.2|94424.5|94363.1|18
1649224200000|2022-04-06 05:50:00|94435.7|94363.8|94435|94359|94436.1|94374|94423.3|94359|12
1649224210000|2022-04-06 05:50:10|94437.7|94362.7|94434.1|94355.3|94439.4|94374.3|94420.1|94355.3|20
1649224220000|2022-04-06 05:50:20|94428|94354.1|94437.4|94360|94437.7|94361.5|94428|94350.1|24
1649224230000|2022-04-06 05:50:30|94437.3|94353.8|94439.5|94355.7|94441.2|94359.5|94436.7|94352.8|20
1649224240000|2022-04-06 05:50:40|94439.4|94356.2|94436.7|94352.8|94440.7|94356.5|94435|94352.8|16
1649224250000|2022-04-06 05:50:50|94438.4|94354|94426.8|94376.8|94440.5|94376.8|94425.8|94353.5|19
1649224260000|2022-04-06 05:51:00|94426.6|94376.6|94440.9|94361.4|94450|94376.6|94425.5|94355.2|22
1649224270000|2022-04-06 05:51:10|94442.3|94360.9|94442.9|94362|94445.3|94367|94439.6|94360.6|15
1649224280000|2022-04-06 05:51:20|94439.9|94364.1|94446.7|94361.6|94446.7|94368.2|94439.9|94360.9|28
1649224290000|2022-04-06 05:51:30|94446.8|94362.1|94427.8|94377.8|94446.8|94378.9|94427.8|94360.6|18
1649224300000|2022-04-06 05:51:40|94428.1|94378.1|94433|94356.1|94440.5|94379.2|94425.5|94356.1|12
1649224310000|2022-04-06 05:51:50|94445.5|94350.8|94445.2|94348.3|94446.9|94366.9|94439.1|94348|15
1649224320000|2022-04-06 05:52:00|94446.4|94358|94440.2|94361.5|94446.4|94361.5|94438.9|94351.8|9
1649224330000|2022-04-06 05:52:10|94439.3|94356.3|94442|94361.2|94447|94364.1|94439.3|94356.3|24
1649224340000|2022-04-06 05:52:20|94442.5|94362.6|94441.1|94357|94442.9|94362.7|94438.9|94356.6|22
1649224350000|2022-04-06 05:52:30|94442.3|94358|94444.2|94354.9|94447.3|94358.3|94442.3|94354.7|13
1649224360000|2022-04-06 05:52:40|94442.6|94354|94448.6|94356.3|94448.6|94359.2|94442.6|94354|20
1649224370000|2022-04-06 05:52:50|94447.3|94355.7|94442.1|94357.7|94450.4|94360.9|94441.3|94352.5|32
1649224380000|2022-04-06 05:53:00|94442.3|94358.9|94441.7|94356.9|94445.5|94358.9|94441.4|94354.8|31
1649224390000|2022-04-06 05:53:10|94441.8|94357|94440.8|94358.9|94442.5|94360.6|94440|94355.2|27
1649224400000|2022-04-06 05:53:20|94441.7|94359|94442.7|94360.7|94444.1|94362.3|94439.9|94356.3|29
1649224410000|2022-04-06 05:53:30|94442.6|94360.6|94441.9|94353.6|94446.5|94364.3|94438.5|94353.6|30
1649224420000|2022-04-06 05:53:40|94440.7|94356.6|94445.8|94353.5|94446.2|94357.1|94440.7|94352.3|16
1649224430000|2022-04-06 05:53:50|94446.3|94354.4|94447.4|94359.6|94448.9|94365.1|94442.6|94352.9|16
1649224440000|2022-04-06 05:54:00|94449.2|94361.2|94445.3|94363.1|94449.8|94364.6|94445.1|94359.5|27
1649224450000|2022-04-06 05:54:10|94446.2|94362.5|94443.3|94356.3|94446.6|94364.3|94439.8|94356|40
1649224460000|2022-04-06 05:54:20|94441.7|94359.9|94439.1|94360.3|94444.6|94362.3|94437.3|94355.3|27
1649224470000|2022-04-06 05:54:30|94439|94359.7|94438.6|94355.1|94440.8|94359.7|94437.2|94354.3|26
1649224480000|2022-04-06 05:54:40|94437.3|94353.9|94433.8|94356.9|94440.5|94356.9|94433.8|94353.2|9
1649224490000|2022-04-06 05:54:50|94436.6|94354.8|94441|94361.6|94442|94361.6|94436.6|94354.8|33
1649224500000|2022-04-06 05:55:00|94440.9|94363.5|94441.7|94357.8|94445.1|94363.5|94440.6|94357.5|32
1649224510000|2022-04-06 05:55:10|94440.3|94357.7|94449.2|94358.4|94449.5|94366.6|94440.3|94353.1|33
1649224520000|2022-04-06 05:55:20|94446.2|94359.2|94449.6|94358.6|94451.2|94363.6|94444.9|94358.6|27
1649224530000|2022-04-06 05:55:30|94454|94363.5|94451.5|94362.6|94457.9|94367.3|94451.2|94361.8|38
1649224540000|2022-04-06 05:55:40|94451.9|94362.2|94449.3|94359.8|94456.9|94364.4|94447.8|94357.2|32
1649224550000|2022-04-06 05:55:50|94450.1|94359|94450.1|94366|94455.6|94366.3|94447.9|94359|30
1649224560000|2022-04-06 05:56:00|94450.4|94364.5|94449.7|94367.6|94453|94367.6|94449.5|94361.8|24
1649224570000|2022-04-06 05:56:10|94449.8|94367.7|94451.4|94364.6|94452.2|94368|94449.8|94364.6|17
1649224580000|2022-04-06 05:56:20|94452.6|94365.5|94450.6|94365.3|94452.6|94368|94449.4|94364.7|23
1649224590000|2022-04-06 05:56:30|94452.3|94366.2|94449.4|94370.3|94453|94372|94446.8|94362.9|17
1649224600000|2022-04-06 05:56:40|94449|94369.9|94457.2|94370.7|94457.2|94371.2|94449|94367.1|24
1649224610000|2022-04-06 05:56:50|94457.4|94370.3|94453.5|94365|94457.6|94370.3|94453.1|94363.7|16
1649224620000|2022-04-06 05:57:00|94454.2|94365.4|94460.4|94373|94463.1|94378.1|94451.5|94365.3|39
1649224630000|2022-04-06 05:57:10|94458.9|94367.5|94460.1|94374.1|94462.6|94379.3|94457.3|94366.2|32
1649224640000|2022-04-06 05:57:20|94460.6|94375.3|94464.3|94378.6|94465.9|94379.5|94456.7|94369.9|42
1649224650000|2022-04-06 05:57:30|94463.8|94378.3|94462.1|94371.5|94463.8|94379.5|94461.5|94371.5|36
1649224660000|2022-04-06 05:57:40|94462|94371.4|94477.2|94387.8|94480.2|94396.6|94462|94371.4|41
1649224670000|2022-04-06 05:57:50|94478.7|94388.8|94478.8|94391.3|94480.9|94391.9|94475|94384.8|47
1649224680000|2022-04-06 05:58:00|94478|94389.5|94486|94397.8|94489|94399.8|94477.1|94387.8|47
1649224690000|2022-04-06 05:58:10|94486.3|94397.1|94486.6|94396.9|94492.4|94399.9|94483.3|94391.6|39
1649224700000|2022-04-06 05:58:20|94486.9|94397.2|94513|94423|94515.2|94429.2|94483.7|94396.6|66
1649224710000|2022-04-06 05:58:30|94512|94424.2|94526.9|94443.7|94527.2|94450|94507.3|94424.2|71
1649224720000|2022-04-06 05:58:40|94526.4|94443.6|94528.4|94448.9|94537|94449.4|94525.8|94442.9|61
1649224730000|2022-04-06 05:58:50|94529.6|94448.3|94517.4|94436.4|94530.4|94449.1|94512.3|94430.6|68
1649224740000|2022-04-06 05:59:00|94512.7|94433.2|94541.3|94461.9|94546.5|94479.4|94512.4|94427.6|55
1649224750000|2022-04-06 05:59:10|94541.1|94464.8|94541.8|94441.7|94552.3|94464.8|94525.6|94428.3|66
1649224760000|2022-04-06 05:59:20|94542.6|94442.6|94549.6|94457.1|94556.4|94457.1|94532|94442.4|59
1649224770000|2022-04-06 05:59:30|94536.4|94460.8|94537.3|94462.7|94543.5|94466.3|94535.2|94454.8|63
1649224780000|2022-04-06 05:59:40|94537.1|94462.5|94543.9|94469.8|94544.4|94470.3|94536.4|94458.4|42
1649224790000|2022-04-06 05:59:50|94543.8|94469.4|94555.9|94468.3|94563.7|94474.4|94543.3|94453.8|58
1649224800000|2022-04-06 06:00:00|94562.4|94474.7|94564.2|94448.2|94587.4|94497.6|94539.8|94440.2|75
1649224810000|2022-04-06 06:00:10|94575.6|94459.6|94599.2|94484.2|94599.2|94491|94549.5|94449.9|64
1649224820000|2022-04-06 06:00:20|94599.8|94483.8|94615.8|94499.8|94621.4|94505.4|94586.9|94483.1|70
1649224830000|2022-04-06 06:00:30|94610.5|94503.6|94616|94500|94619.6|94505.4|94608.1|94497|58
1649224840000|2022-04-06 06:00:40|94616.7|94500.7|94622.4|94521.7|94628.1|94521.7|94613.5|94498.7|61
1649224850000|2022-04-06 06:00:50|94623.4|94517.4|94603|94487|94626.8|94517.4|94597.5|94487|62
1649224860000|2022-04-06 06:01:00|94602.3|94488.5|94601.4|94498.5|94608.7|94500.9|94579|94480.8|62
1649224870000|2022-04-06 06:01:10|94602.2|94497|94602.2|94500.2|94606.2|94505.5|94596|94496.2|29
1649224880000|2022-04-06 06:01:20|94604.9|94499.6|94608.8|94502|94611|94504.5|94600.8|94493.1|35
1649224890000|2022-04-06 06:01:30|94610.8|94502.4|94604.4|94497.2|94610.8|94504|94604.4|94496.4|21
1649224900000|2022-04-06 06:01:40|94604.6|94497.4|94602.2|94497|94604.6|94499.1|94601.2|94493.5|32
1649224910000|2022-04-06 06:01:50|94602.6|94496.3|94608.7|94502.1|94618|94509.7|94601.4|94496.3|49
1649224920000|2022-04-06 06:02:00|94608|94501.7|94597.3|94500.7|94617.5|94515.1|94595.5|94495|67
1649224930000|2022-04-06 06:02:10|94597.4|94504.2|94607.4|94506.1|94609|94511.3|94597.4|94499.3|46
1649224940000|2022-04-06 06:02:20|94607.5|94506.2|94604.4|94504.9|94607.9|94507.3|94602.9|94500.9|46
1649224950000|2022-04-06 06:02:30|94604.3|94504.8|94604.5|94514.3|94607.9|94518.3|94602.6|94503.9|30
1649224960000|2022-04-06 06:02:40|94604.8|94513.9|94600.9|94510.6|94605.1|94514.3|94600.1|94507.9|27
1649224970000|2022-04-06 06:02:50|94601.2|94511|94598.5|94504.4|94606.1|94517|94594.9|94500.4|46
1649224980000|2022-04-06 06:03:00|94602.8|94496.6|94590.2|94503.6|94603.6|94509.4|94590.2|94495.9|46
1649224990000|2022-04-06 06:03:10|94592.4|94508.6|94590.5|94499.5|94594.8|94508.8|94582.8|94495.6|58
1649225000000|2022-04-06 06:03:20|94589.8|94500|94588.3|94500.4|94591.7|94505.9|94585.7|94499.2|43
1649225010000|2022-04-06 06:03:30|94587.7|94500.9|94599.5|94502.1|94600.1|94507.4|94587.7|94495.8|59
1649225020000|2022-04-06 06:03:40|94601.9|94501.1|94593.6|94502|94601.9|94506.3|94591.7|94498.6|31
1649225030000|2022-04-06 06:03:50|94593|94501.9|94596.6|94508.8|94602.6|94511.8|94592.7|94501.9|64
1649225040000|2022-04-06 06:04:00|94596.5|94508.7|94600.8|94516.3|94601.9|94516.9|94595.1|94507.1|63
1649225050000|2022-04-06 06:04:10|94601.9|94516.8|94592.3|94509.9|94601.9|94518.2|94592.2|94506.8|43
1649225060000|2022-04-06 06:04:20|94592.1|94508.9|94590.5|94509.4|94596.2|94515.8|94588.9|94508.1|57
1649225070000|2022-04-06 06:04:30|94590.3|94509.2|94632.3|94544.6|94640.8|94548.1|94587.7|94501.3|62
1649225080000|2022-04-06 06:04:40|94632.8|94544.3|94669.3|94577.4|94669.3|94577.4|94631.8|94544.3|49
1649225090000|2022-04-06 06:04:50|94657.5|94571.9|94645.1|94571.3|94665.3|94580.2|94641.5|94570|50
1649225100000|2022-04-06 06:05:00|94645.4|94570.5|94641.4|94567.7|94659.8|94584.2|94631.5|94564|58
1649225110000|2022-04-06 06:05:10|94641|94565.7|94648.8|94565.2|94654.6|94570|94641|94564.7|45
1649225120000|2022-04-06 06:05:20|94649.5|94565.6|94653.1|94574.7|94663.1|94578.3|94646.6|94557.1|45
1649225130000|2022-04-06 06:05:30|94652.5|94572|94656.6|94575.1|94657.8|94579.8|94652.5|94562.8|46
1649225140000|2022-04-06 06:05:40|94655|94574.7|94650|94565.4|94656.4|94576|94640.2|94563.5|42
1649225150000|2022-04-06 06:05:50|94650.3|94565.7|94651|94570.3|94657.5|94573.2|94644.9|94560|36
1649225160000|2022-04-06 06:06:00|94647.1|94569.1|94648.9|94568.2|94652.5|94570.6|94647.1|94566.1|36
1649225170000|2022-04-06 06:06:10|94649.1|94569.2|94647.8|94564.3|94650.8|94579.7|94629.7|94562.4|31
1649225180000|2022-04-06 06:06:20|94651.8|94562.8|94647.9|94572.5|94656.7|94573.6|94645.1|94562.8|44
1649225190000|2022-04-06 06:06:30|94648.1|94572|94660.1|94579.3|94660.1|94582.6|94646.4|94572|47
1649225200000|2022-04-06 06:06:40|94658.3|94581.8|94662.1|94577.3|94664.3|94582.1|94658|94574.5|42
1649225210000|2022-04-06 06:06:50|94662.4|94577.8|94659.2|94582.3|94662.4|94591.9|94641.4|94577.7|38
1649225220000|2022-04-06 06:07:00|94659.6|94582.6|94661.1|94581|94669.3|94602.6|94639.1|94579|59
1649225230000|2022-04-06 06:07:10|94659.8|94581.3|94655.4|94571.7|94664|94594.5|94636.5|94571.5|40
1649225240000|2022-04-06 06:07:20|94656.4|94570.7|94644.4|94573.9|94656.4|94582|94627.2|94563.9|57
1649225250000|2022-04-06 06:07:30|94632.6|94582.6|94658.8|94575.3|94658.8|94593.4|94627.3|94567.8|49
1649225260000|2022-04-06 06:07:40|94656.4|94576.5|94657.3|94578.9|94660.4|94590.9|94637.5|94569.9|51
1649225270000|2022-04-06 06:07:50|94655.6|94579.4|94654.1|94573.4|94657.2|94592.4|94641.7|94573.2|49
1649225280000|2022-04-06 06:08:00|94653.8|94575.1|94652.7|94574.5|94655.3|94577.1|94648.6|94571.5|47
1649225290000|2022-04-06 06:08:10|94650.4|94574.8|94660.2|94586.9|94664.8|94598|94642|94574.4|47
1649225300000|2022-04-06 06:08:20|94661.8|94586.2|94663|94585.6|94663.4|94587.3|94657.4|94583.9|42
1649225310000|2022-04-06 06:08:30|94662.6|94585.7|94659.1|94581.8|94667.7|94591.3|94657.6|94579.3|60
1649225320000|2022-04-06 06:08:40|94660|94581.3|94662.8|94586.1|94666.6|94595.8|94645.8|94578.1|53
1649225330000|2022-04-06 06:08:50|94664|94585.7|94649.5|94579|94664|94600.9|94639.7|94574.5|62
1649225340000|2022-04-06 06:09:00|94652.5|94577.5|94667.7|94582.6|94667.8|94589.5|94638.9|94574.3|54
1649225350000|2022-04-06 06:09:10|94668.8|94583.6|94659.1|94583.6|94669.5|94584.7|94656.8|94581.5|36
1649225360000|2022-04-06 06:09:20|94661.4|94584.3|94630.6|94580.6|94671.2|94604|94628.3|94578.3|61
1649225370000|2022-04-06 06:09:30|94630.2|94580.2|94626.2|94576.2|94631|94581|94623.8|94573.8|76
1649225380000|2022-04-06 06:09:40|94625.7|94575.7|94640.5|94590.5|94645.1|94592.1|94625.4|94565.4|51
1649225390000|2022-04-06 06:09:50|94642.6|94592.6|94665.5|94615.5|94666|94616|94642.2|94591.4|65
1649225400000|2022-04-06 06:10:00|94665.4|94615.4|94657.8|94607.8|94682.3|94621.6|94657.8|94607.8|61
1649225410000|2022-04-06 06:10:10|94657.9|94607.9|94650.9|94600.9|94668.6|94611.5|94650.9|94596.4|58
1649225420000|2022-04-06 06:10:20|94651.3|94601.3|94647|94597|94651.3|94601.3|94643.2|94593.2|60
1649225430000|2022-04-06 06:10:30|94646.8|94596.8|94647.4|94597.4|94655|94605|94645.4|94595.4|61
1649225440000|2022-04-06 06:10:40|94647.6|94597.6|94640.7|94590.7|94648|94598|94635.4|94585.4|77
1649225450000|2022-04-06 06:10:50|94641.7|94591.7|94653|94603|94654.5|94604.5|94641.5|94591.5|80
1649225460000|2022-04-06 06:11:00|94652.4|94602.4|94653.8|94603.8|94657.2|94607.2|94648.5|94598.5|79
1649225470000|2022-04-06 06:11:10|94654.5|94604.5|94657|94607|94662|94612|94647.8|94597.8|76
1649225480000|2022-04-06 06:11:20|94656.2|94606.2|94660.5|94610.5|94662.9|94612.9|94656.2|94606.2|74
1649225490000|2022-04-06 06:11:30|94659.4|94609.4|94664.7|94614.7|94667.6|94617.6|94659.4|94609.4|79
1649225500000|2022-04-06 06:11:40|94665.3|94615.3|94657.7|94607.7|94666.8|94616.8|94657|94607|76
1649225510000|2022-04-06 06:11:50|94657.5|94607.5|94655.1|94605.1|94658.2|94608.2|94653.5|94603.5|71
1649225520000|2022-04-06 06:12:00|94654|94604|94656.1|94606.1|94657.1|94607.1|94646|94596|77
1649225530000|2022-04-06 06:12:10|94659.2|94609.2|94663.8|94613.8|94665.3|94615.3|94653.2|94603.2|77
1649225540000|2022-04-06 06:12:20|94663.3|94613.3|94649|94599|94667.4|94617.4|94647.5|94597.5|64
1649225550000|2022-04-06 06:12:30|94649.3|94599.3|94633.3|94583.3|94653.4|94603.4|94633.3|94572.2|67
1649225560000|2022-04-06 06:12:40|94635.4|94585.4|94642.3|94592.3|94650.7|94593.3|94633.7|94576.4|60
1649225570000|2022-04-06 06:12:50|94642|94592|94637.1|94587.1|94652.3|94592.3|94631.6|94571.6|51
1649225580000|2022-04-06 06:13:00|94637.8|94587.8|94651.5|94578.1|94655.9|94591.9|94631.7|94571.8|64
1649225590000|2022-04-06 06:13:10|94653.1|94579.1|94645.6|94574.2|94655.5|94594.2|94633.5|94570|56
1649225600000|2022-04-06 06:13:20|94647.1|94573.2|94631.9|94581.9|94651.5|94586.8|94629.2|94572.1|47
1649225610000|2022-04-06 06:13:30|94633|94583|94634.7|94584.7|94649.9|94585.9|94628.8|94570|55
1649225620000|2022-04-06 06:13:40|94633|94583|94636.6|94586.6|94651.6|94590.7|94632.6|94576.4|35
1649225630000|2022-04-06 06:13:50|94637.8|94587.8|94642.2|94592.2|94661.2|94595.1|94637.8|94581.9|46
1649225640000|2022-04-06 06:14:00|94642.4|94592.4|94637.1|94587.1|94653.8|94592.4|94635|94577.6|37
1649225650000|2022-04-06 06:14:10|94636.8|94586.8|94634.1|94584.1|94651.8|94590|94634.1|94574.8|47
1649225660000|2022-04-06 06:14:20|94634.2|94584.2|94630.5|94580.5|94647.7|94586.2|94630.3|94572|44
1649225670000|2022-04-06 06:14:30|94631|94581|94641.6|94569.5|94652.7|94590.8|94630.5|94568.8|46
1649225680000|2022-04-06 06:14:40|94639.7|94569.2|94639.7|94568.4|94645.5|94579|94627|94566.4|38
1649225690000|2022-04-06 06:14:50|94639.3|94568.5|94643.1|94568.7|94644.2|94579.6|94624.9|94564.9|62
1649225700000|2022-04-06 06:15:00|94643|94568.2|94632|94559.9|94643.7|94577.1|94615.9|94556.9|62
1649225710000|2022-04-06 06:15:10|94617.7|94567.7|94616.1|94566.1|94637.2|94570.7|94615|94555.3|55
1649225720000|2022-04-06 06:15:20|94615.9|94565.9|94642.2|94565.3|94642.2|94578.7|94614.4|94558.4|58
1649225730000|2022-04-06 06:15:30|94637|94565.2|94646.1|94575.2|94647.6|94584.4|94626.9|94565.1|79
1649225740000|2022-04-06 06:15:40|94636.9|94586.9|94637.3|94587.3|94656.1|94591.7|94636.4|94575.5|64
1649225750000|2022-04-06 06:15:50|94636.6|94586.6|94630.2|94580.2|94646|94587|94629.4|94574.6|41
1649225760000|2022-04-06 06:16:00|94630.4|94580.4|94627|94577|94632.1|94582.1|94626.3|94576.3|45
1649225770000|2022-04-06 06:16:10|94627.2|94577.2|94624.4|94574.4|94631|94581|94624.4|94574.4|48
1649225780000|2022-04-06 06:16:20|94624.7|94574.7|94622.6|94572.6|94626.7|94576.7|94622.5|94572.5|42
1649225790000|2022-04-06 06:16:30|94622.9|94572.9|94625.4|94575.4|94628.1|94578.1|94613.5|94563.5|38
1649225800000|2022-04-06 06:16:40|94625.2|94575.2|94625.4|94575.4|94628.8|94578.8|94622.4|94572.4|48
1649225810000|2022-04-06 06:16:50|94623.3|94573.3|94620.4|94570.4|94627.2|94577.2|94618.8|94568.8|45
1649225820000|2022-04-06 06:17:00|94620.5|94570.5|94620.3|94570.3|94622.1|94572.1|94616.6|94566.6|47
1649225830000|2022-04-06 06:17:10|94620.1|94570.1|94610|94560|94620.8|94570.8|94606.9|94556.9|64
1649225840000|2022-04-06 06:17:20|94609|94559|94605.8|94555.8|94609.8|94559.8|94605.5|94555.5|37
1649225850000|2022-04-06 06:17:30|94605.7|94555.7|94606.1|94556.1|94607.3|94557.3|94603.2|94553.2|53
1649225860000|2022-04-06 06:17:40|94606.2|94556.2|94609.7|94559.7|94613.8|94563.8|94606|94556|53
1649225870000|2022-04-06 06:17:50|94609.6|94559.6|94608|94558|94610|94560|94606.8|94556.8|34
1649225880000|2022-04-06 06:18:00|94608.1|94558.1|94597.6|94547.6|94609|94559|94595.3|94545.3|58
1649225890000|2022-04-06 06:18:10|94597.9|94547.9|94597.1|94547.1|94602.1|94552.1|94596|94546|52
1649225900000|2022-04-06 06:18:20|94597.5|94547.5|94576.5|94526.5|94603.7|94547.5|94576.5|94525.7|49
1649225910000|2022-04-06 06:18:30|94578.1|94528.1|94581|94531|94592.6|94533.8|94574.5|94520.4|56
1649225920000|2022-04-06 06:18:40|94582.7|94532.7|94614.9|94534.6|94617.3|94547.2|94581.1|94530.8|56
1649225930000|2022-04-06 06:18:50|94598.2|94548.2|94629.7|94549.8|94632|94567|94597.8|94537.3|70
1649225940000|2022-04-06 06:19:00|94615.1|94565.1|94602.9|94552.9|94622|94568.4|94602.6|94538.3|57
1649225950000|2022-04-06 06:19:10|94613|94542.8|94611.1|94535.1|94617.7|94542.8|94607.7|94534.4|45
1649225960000|2022-04-06 06:19:20|94611.2|94535.2|94608.9|94526.3|94612.9|94542.6|94589.2|94520.6|53
1649225970000|2022-04-06 06:19:30|94606.1|94529|94583.9|94533.9|94614.2|94538.3|94583.7|94523.9|46
1649225980000|2022-04-06 06:19:40|94585.1|94535.1|94584.1|94534.1|94599.7|94542.4|94582.3|94523.1|61
1649225990000|2022-04-06 06:19:50|94586.6|94536.6|94615.8|94543|94618.6|94553|94583.5|94532|69
1649226000000|2022-04-06 06:20:00|94617.1|94540.4|94599.2|94549.2|94619.1|94555.9|94599.2|94534.9|51
1649226010000|2022-04-06 06:20:10|94599.6|94549.6|94601.9|94551.9|94614|94553.2|94598.7|94534.4|49
1649226020000|2022-04-06 06:20:20|94602.2|94552.2|94595.8|94524|94602.2|94552.2|94578.9|94515.8|65
1649226030000|2022-04-06 06:20:30|94596.5|94519.6|94591.7|94541.7|94601|94541.7|94587.3|94515.8|62
1649226040000|2022-04-06 06:20:40|94601.9|94530.3|94620.6|94544.5|94621.9|94558|94595.4|94527.1|70
1649226050000|2022-04-06 06:20:50|94619.7|94542.1|94620.7|94543.5|94622.5|94560.5|94606.1|94540.1|55
1649226060000|2022-04-06 06:21:00|94616.4|94545.6|94614.4|94541.8|94620.1|94557.7|94602.4|94541.1|41
1649226070000|2022-04-06 06:21:10|94614.9|94541.2|94604.3|94554.3|94624.8|94562.8|94603.5|94539|54
1649226080000|2022-04-06 06:21:20|94605.1|94555.1|94607.2|94529|94615.8|94558.7|94595.5|94526.9|51
1649226090000|2022-04-06 06:21:30|94606.6|94531.2|94618.8|94548.7|94629.8|94565.1|94596.3|94528.5|51
1649226100000|2022-04-06 06:21:40|94619.9|94547.4|94619.4|94548.7|94621.9|94559.4|94605.4|94542.6|55
1649226110000|2022-04-06 06:21:50|94619.6|94547.5|94629.3|94550.7|94630.9|94563.9|94608.8|94545.7|48
1649226120000|2022-04-06 06:22:00|94628.9|94550.4|94627.3|94550.2|94632.3|94568.9|94615.9|94546.6|54
1649226130000|2022-04-06 06:22:10|94626|94549.5|94633.8|94558.6|94636.7|94571.6|94615.3|94535.4|50
1649226140000|2022-04-06 06:22:20|94632.9|94558.1|94628.5|94578.5|94644.5|94579.3|94621.6|94556.9|41
1649226150000|2022-04-06 06:22:30|94638.9|94567.9|94627.9|94577.9|94641.6|94579|94623.8|94562.7|39
1649226160000|2022-04-06 06:22:40|94628.4|94578.4|94629.1|94579.1|94629.1|94579.1|94626.3|94576.3|27
1649226170000|2022-04-06 06:22:50|94629.5|94579.5|94628.7|94578.7|94631|94581|94628.7|94578.7|32
1649226180000|2022-04-06 06:23:00|94628.8|94578.8|94627.6|94577.6|94644.2|94583.5|94621|94571|58
1649226190000|2022-04-06 06:23:10|94627.5|94577.5|94628.1|94578.1|94629.6|94579.6|94627.2|94577.2|43
1649226200000|2022-04-06 06:23:20|94628.2|94578.2|94618.3|94568.3|94628.9|94578.9|94616.6|94553.4|45
1649226210000|2022-04-06 06:23:30|94619.2|94569.2|94625.2|94575.2|94625.2|94575.2|94619.2|94569.2|27
1649226220000|2022-04-06 06:23:40|94625.8|94575.8|94626.3|94576.3|94630|94580|94625.5|94575.5|46
1649226230000|2022-04-06 06:23:50|94626.2|94576.2|94619.8|94569.8|94626.2|94576.2|94619.8|94569.8|30
1649226240000|2022-04-06 06:24:00|94620.7|94570.7|94615.2|94565.2|94620.9|94570.9|94612.4|94562.4|25
1649226250000|2022-04-06 06:24:10|94615.3|94565.3|94614.7|94564.7|94615.9|94565.9|94608|94558|40
1649226260000|2022-04-06 06:24:20|94614|94564|94614.2|94564.2|94617.6|94567.6|94611.1|94561.1|47
1649226270000|2022-04-06 06:24:30|94613.5|94563.5|94616.9|94566.9|94621|94571|94611.9|94561.9|46
1649226280000|2022-04-06 06:24:40|94617.2|94567.2|94620.5|94570.5|94622.3|94572.3|94617.2|94567.2|31
1649226290000|2022-04-06 06:24:50|94619.9|94569.9|94618.5|94568.5|94619.9|94569.9|94610|94560|31
1649226300000|2022-04-06 06:25:00|94618.6|94568.6|94613.5|94563.5|94618.6|94568.6|94607.1|94557.1|70
1649226310000|2022-04-06 06:25:10|94610.4|94560.4|94612.4|94562.4|94613.8|94563.8|94609.3|94559.3|54
1649226320000|2022-04-06 06:25:20|94612.6|94562.6|94611|94561|94613.2|94563.2|94610.1|94560.1|60
1649226330000|2022-04-06 06:25:30|94611.3|94561.3|94610.7|94560.7|94611.3|94561.3|94608.1|94558.1|39
1649226340000|2022-04-06 06:25:40|94611.2|94561.2|94609.3|94559.3|94615.2|94565.2|94609|94559|35
1649226350000|2022-04-06 06:25:50|94611.5|94561.5|94605.2|94555.2|94611.8|94561.8|94603.9|94553.9|30
1649226360000|2022-04-06 06:26:00|94604.3|94554.3|94603.6|94553.6|94606.1|94556.1|94601.5|94551.5|43
1649226370000|2022-04-06 06:26:10|94603.7|94553.7|94595.4|94545.4|94603.7|94553.7|94593.6|94543.6|52
1649226380000|2022-04-06 06:26:20|94594.8|94544.8|94599.8|94549.8|94599.9|94549.9|94592.5|94542.5|40
1649226390000|2022-04-06 06:26:30|94599.5|94549.5|94606.9|94556.9|94617.1|94578.6|94598.9|94539.8|61
1649226400000|2022-04-06 06:26:40|94603.4|94553.4|94613.8|94563.8|94615.4|94565.4|94603.2|94539.6|43
1649226410000|2022-04-06 06:26:50|94613.7|94563.7|94616|94566|94616.2|94566.2|94612.8|94562.8|34
1649226420000|2022-04-06 06:27:00|94615.6|94565.6|94622.3|94572.3|94623.4|94573.4|94614.7|94564.7|32
1649226430000|2022-04-06 06:27:10|94622.5|94572.5|94613.8|94563.8|94625|94575|94611.9|94561.9|48
1649226440000|2022-04-06 06:27:20|94615.8|94565.8|94617.4|94567.4|94617.4|94567.4|94613.6|94563.6|41
1649226450000|2022-04-06 06:27:30|94617|94567|94614.2|94564.2|94617.3|94567.3|94613.9|94563.9|29
1649226460000|2022-04-06 06:27:40|94613.9|94563.9|94614.2|94564.2|94614.8|94564.8|94611.9|94561.9|29
1649226470000|2022-04-06 06:27:50|94614|94564|94654.2|94604.2|94654.3|94604.3|94613.3|94563.3|38
1649226480000|2022-04-06 06:28:00|94650.1|94600.1|94643.6|94593.6|94650.1|94600.1|94642.2|94592.2|34
1649226490000|2022-04-06 06:28:10|94643.7|94593.7|94626.3|94576.3|94644.5|94594.5|94618.1|94568.1|50
1649226500000|2022-04-06 06:28:20|94626.4|94576.4|94612.6|94587.6|94629.6|94589.6|94611.3|94571.7|48
1649226510000|2022-04-06 06:28:30|94611.9|94586.9|94624.4|94574.4|94634.6|94591.8|94611.9|94573.8|47
1649226520000|2022-04-06 06:28:40|94624.8|94574.8|94618.9|94568.9|94631.4|94585.6|94610.6|94568.8|44
1649226530000|2022-04-06 06:28:50|94619.6|94569.6|94621.5|94571.5|94623.4|94573.4|94617.3|94567.3|51
1649226540000|2022-04-06 06:29:00|94620.9|94570.9|94622.8|94572.8|94623.5|94573.5|94619|94569|38
1649226550000|2022-04-06 06:29:10|94622.7|94572.7|94626.1|94576.1|94628.6|94578.6|94621.4|94571.4|41
1649226560000|2022-04-06 06:29:20|94626|94576|94627.7|94577.7|94628.9|94578.9|94625.7|94575.7|46
1649226570000|2022-04-06 06:29:30|94628|94578|94628|94578|94629.3|94579.3|94627|94577|35
1649226580000|2022-04-06 06:29:40|94627.4|94577.4|94622.6|94572.6|94627.6|94577.6|94620.8|94570.8|50
1649226590000|2022-04-06 06:29:50|94622.7|94572.7|94618.9|94568.9|94626.1|94576.1|94618.9|94568.9|49
1649226600000|2022-04-06 06:30:00|94618.2|94568.2|94619.7|94569.7|94620.7|94570.7|94615.5|94565.5|66
1649226610000|2022-04-06 06:30:10|94619.2|94569.2|94620.6|94570.6|94621.3|94571.3|94619|94569|52
1649226620000|2022-04-06 06:30:20|94619.6|94569.6|94618|94568|94626.3|94586.6|94611.6|94567.6|56
1649226630000|2022-04-06 06:30:30|94618.5|94568.5|94617.3|94567.3|94620.5|94570.5|94615.1|94565.1|54
1649226640000|2022-04-06 06:30:40|94617.2|94567.2|94602.7|94552.7|94617.2|94567.2|94600.4|94550.4|44
1649226650000|2022-04-06 06:30:50|94602.4|94552.4|94611.3|94561.3|94612.1|94562.1|94602.4|94552.4|43
1649226660000|2022-04-06 06:31:00|94611.5|94561.5|94609.9|94559.9|94612.7|94572.2|94597.2|94557.2|40
1649226670000|2022-04-06 06:31:10|94609.7|94559.7|94620.3|94570.3|94620.3|94570.3|94607|94557|35
1649226680000|2022-04-06 06:31:20|94620.2|94570.2|94619.1|94569.1|94620.3|94580.7|94605.7|94564.7|29
1649226690000|2022-04-06 06:31:30|94619|94569|94610.7|94560.7|94619.8|94569.8|94610.7|94560.7|32
1649226700000|2022-04-06 06:31:40|94611.3|94561.3|94608.4|94558.4|94611.7|94561.7|94604.8|94554.8|47
1649226710000|2022-04-06 06:31:50|94608|94558|94617.7|94567.7|94617.7|94567.7|94608|94558|54
1649226720000|2022-04-06 06:32:00|94617.2|94567.2|94621.1|94571.1|94621.8|94571.8|94617.2|94567.2|35
1649226730000|2022-04-06 06:32:10|94620.7|94570.7|94615.1|94565.1|94622.3|94572.3|94615.1|94565.1|39
1649226740000|2022-04-06 06:32:20|94616.1|94566.1|94618.7|94568.7|94618.7|94568.7|94615.2|94565.2|53
1649226750000|2022-04-06 06:32:30|94618.6|94568.6|94603.3|94553.3|94618.8|94568.8|94603.3|94553.3|61
1649226760000|2022-04-06 06:32:40|94600.9|94550.9|94600.3|94550.3|94611.5|94552.1|94591.6|94533.4|64
1649226770000|2022-04-06 06:32:50|94611.3|94541.1|94595.5|94545.5|94611.6|94554.4|94594.2|94538.2|57
1649226780000|2022-04-06 06:33:00|94594.6|94544.6|94599.2|94549.2|94601.3|94551.3|94590.6|94540.6|51
1649226790000|2022-04-06 06:33:10|94598.6|94548.6|94601.2|94551.2|94602.8|94552.8|94598.6|94548.6|46
1649226800000|2022-04-06 06:33:20|94601.6|94551.6|94602.7|94552.7|94602.7|94552.7|94597.6|94547.6|35
1649226810000|2022-04-06 06:33:30|94601.6|94551.6|94597.8|94547.8|94601.6|94551.6|94597.3|94547.3|44
1649226820000|2022-04-06 06:33:40|94598.3|94548.3|94589.8|94539.8|94600.1|94550.1|94589.2|94539.2|43
1649226830000|2022-04-06 06:33:50|94592|94542|94584.9|94534.9|94594.3|94544.3|94581.5|94531.5|55
1649226840000|2022-04-06 06:34:00|94584.7|94534.7|94581.2|94531.2|94589.5|94539.5|94580.7|94530.7|52
1649226850000|2022-04-06 06:34:10|94583.7|94533.7|94597.3|94547.3|94597.3|94552.6|94577.6|94533.7|45
1649226860000|2022-04-06 06:34:20|94598|94548|94596.7|94546.7|94598.7|94548.7|94594.7|94544.7|60
1649226870000|2022-04-06 06:34:30|94596.6|94546.6|94602.5|94552.5|94602.7|94565.4|94586.1|94545.1|26
1649226880000|2022-04-06 06:34:40|94602.2|94552.2|94600.8|94550.8|94602.3|94565.7|94589.1|94550.2|34
1649226890000|2022-04-06 06:34:50|94600.5|94550.5|94589.4|94564.4|94600.5|94565.6|94588.7|94550.1|40
1649226900000|2022-04-06 06:35:00|94589.7|94564.7|94593.1|94568.1|94607|94569.6|94586.6|94556.9|39
1649226910000|2022-04-06 06:35:10|94592.8|94567.8|94616.8|94566.8|94618|94570|94590.6|94557.5|53
1649226920000|2022-04-06 06:35:20|94617.2|94567.2|94615.5|94565.5|94620.3|94570.3|94615.5|94565.5|55
1649226930000|2022-04-06 06:35:30|94615.9|94565.9|94616.3|94566.3|94618|94568|94615.9|94565.9|43
1649226940000|2022-04-06 06:35:40|94616|94566|94614|94564|94621.1|94571.1|94611.3|94561.3|45
1649226950000|2022-04-06 06:35:50|94612.2|94562.2|94597.8|94547.8|94613.1|94563.1|94597.1|94547.1|44
1649226960000|2022-04-06 06:36:00|94597|94547|94597.9|94547.9|94603.1|94553.1|94597|94547|54
1649226970000|2022-04-06 06:36:10|94597.8|94547.8|94590.6|94540.6|94600.9|94550.9|94589.6|94539.6|55
1649226980000|2022-04-06 06:36:20|94590.7|94540.7|94582.2|94532.2|94592.7|94542.7|94581.2|94531.2|60
1649226990000|2022-04-06 06:36:30|94582.6|94532.6|94591.8|94541.8|94595.8|94545.8|94581.3|94531.3|64
1649227000000|2022-04-06 06:36:40|94591.9|94541.9|94588.5|94538.5|94592.5|94542.5|94588.2|94538.2|40
1649227010000|2022-04-06 06:36:50|94588.9|94538.9|94571.3|94521.3|94589|94539|94567.8|94517.8|64
1649227020000|2022-04-06 06:37:00|94570|94520|94573.8|94523.8|94575.8|94525.8|94568.5|94518.5|62
1649227030000|2022-04-06 06:37:10|94574.4|94524.4|94581.4|94531.4|94585.6|94535.6|94574.4|94524.4|61
1649227040000|2022-04-06 06:37:20|94581.6|94531.6|94586.6|94536.6|94587.1|94537.1|94581.4|94531.4|43
1649227050000|2022-04-06 06:37:30|94586.7|94536.7|94584|94534|94587.2|94537.2|94583.1|94533.1|49
1649227060000|2022-04-06 06:37:40|94583.8|94533.8|94598.4|94548.4|94602.1|94552.1|94582|94532|62
1649227070000|2022-04-06 06:37:50|94596.2|94546.2|94605.8|94555.8|94606.4|94556.4|94596.2|94546.2|52
1649227080000|2022-04-06 06:38:00|94605.5|94555.5|94611.7|94561.7|94611.7|94561.7|94602.9|94552.9|54
1649227090000|2022-04-06 06:38:10|94612.4|94562.4|94618.7|94568.7|94619.5|94569.5|94605|94555|66
1649227100000|2022-04-06 06:38:20|94618.8|94568.8|94614.3|94564.3|94619.5|94569.5|94612.3|94562.3|48
1649227110000|2022-04-06 06:38:30|94614.8|94564.8|94599.6|94549.6|94615.1|94565.1|94599.6|94549.6|54
1649227120000|2022-04-06 06:38:40|94600.7|94550.7|94596.4|94546.4|94606.5|94550.7|94595.2|94536.1|45
1649227130000|2022-04-06 06:38:50|94596.8|94546.8|94585.1|94535.1|94597.2|94547.2|94584.1|94534.1|51
1649227140000|2022-04-06 06:39:00|94585.6|94535.6|94574.4|94524.4|94591|94535.6|94573.3|94518|65
1649227150000|2022-04-06 06:39:10|94574.6|94524.6|94578.9|94528.9|94588.4|94532.2|94568.9|94514.2|50
1649227160000|2022-04-06 06:39:20|94579.1|94529.1|94578|94528|94581|94531|94575.8|94525.8|47
1649227170000|2022-04-06 06:39:30|94577.7|94527.7|94600.5|94550.5|94600.5|94550.5|94573.5|94523.5|31
1649227180000|2022-04-06 06:39:40|94613.2|94540.8|94594.7|94544.7|94618.7|94556|94593.8|94540.8|40
1649227190000|2022-04-06 06:39:50|94592.8|94542.8|94596.4|94546.4|94606.7|94550.6|94592.8|94531.8|52
1649227200000|2022-04-06 06:40:00|94595.9|94545.9|94571.4|94521.4|94606.3|94546.3|94570.8|94520.7|44
1649227210000|2022-04-06 06:40:10|94568|94518|94568.4|94518.4|94583.1|94522.6|94563.8|94504.5|67
1649227220000|2022-04-06 06:40:20|94568.3|94518.3|94578.8|94528.8|94591.2|94539.4|94562.3|94515.6|57
1649227230000|2022-04-06 06:40:30|94578.7|94528.7|94572.2|94522.2|94578.9|94541.9|94559.9|94521.3|47
1649227240000|2022-04-06 06:40:40|94566.7|94516.7|94561.5|94511.5|94570|94532.1|94557.1|94508.4|51
1649227250000|2022-04-06 06:40:50|94560.7|94510.7|94566.3|94516.3|94568.1|94518.1|94560.7|94510.7|41
1649227260000|2022-04-06 06:41:00|94566.5|94516.5|94572.2|94522.2|94576.5|94526.5|94562.2|94512.2|63
1649227270000|2022-04-06 06:41:10|94572.6|94522.6|94571.7|94521.7|94577.2|94527.2|94571.3|94521.3|50
1649227280000|2022-04-06 06:41:20|94571.6|94521.6|94570.8|94520.8|94572.6|94522.6|94570.4|94520.4|32
1649227290000|2022-04-06 06:41:30|94571.4|94521.4|94574.9|94524.9|94575.9|94525.9|94570.1|94520.1|56
1649227300000|2022-04-06 06:41:40|94574.8|94524.8|94575.2|94525.2|94577.5|94527.5|94572.4|94522.4|57
1649227310000|2022-04-06 06:41:50|94572.9|94522.9|94576.7|94526.7|94576.8|94526.8|94569.7|94519.7|52
1649227320000|2022-04-06 06:42:00|94576.4|94526.4|94575.2|94525.2|94578.4|94528.4|94571.2|94521.2|48
1649227330000|2022-04-06 06:42:10|94575.4|94525.4|94573.7|94523.7|94575.7|94525.7|94570.9|94520.9|44
1649227340000|2022-04-06 06:42:20|94574.5|94524.5|94567.8|94517.8|94574.9|94524.9|94566.8|94516.8|51
1649227350000|2022-04-06 06:42:30|94567.2|94517.2|94569.4|94519.4|94569.7|94519.7|94567.2|94517.2|43
1649227360000|2022-04-06 06:42:40|94569.7|94519.7|94552.6|94502.6|94569.7|94519.7|94548.7|94498.7|57
1649227370000|2022-04-06 06:42:50|94552.5|94502.5|94532.5|94482.5|94553.1|94503.1|94503.7|94461.2|59
1649227380000|2022-04-06 06:43:00|94532|94482|94540.7|94490.7|94547.8|94509.5|94518.1|94478.1|61
1649227390000|2022-04-06 06:43:10|94541.4|94491.4|94532.1|94482.1|94542.1|94500.5|94521.8|94479.8|53
1649227400000|2022-04-06 06:43:20|94531.8|94481.8|94536.6|94486.6|94537|94487|94529.2|94479.2|44
1649227410000|2022-04-06 06:43:30|94537|94487|94538.1|94488.1|94541.5|94491.5|94536|94486|41
1649227420000|2022-04-06 06:43:40|94537.8|94487.8|94540.4|94490.4|94541.7|94491.7|94536.8|94486.8|54
1649227430000|2022-04-06 06:43:50|94540.3|94490.3|94537.1|94487.1|94540.6|94490.6|94536.5|94486.5|43
1649227440000|2022-04-06 06:44:00|94536.9|94486.9|94523.8|94473.8|94537.3|94487.3|94523.7|94473.7|48
1649227450000|2022-04-06 06:44:10|94524.1|94474.1|94518.3|94468.3|94524.1|94474.1|94517.6|94467.6|46
1649227460000|2022-04-06 06:44:20|94518.2|94468.2|94519.6|94469.6|94519.6|94469.6|94516.9|94466.9|33
1649227470000|2022-04-06 06:44:30|94519.5|94469.5|94519.7|94469.7|94520.3|94470.3|94518.7|94468.7|33
1649227480000|2022-04-06 06:44:40|94520|94470|94515.8|94465.8|94520.1|94470.1|94514.7|94464.7|32
1649227490000|2022-04-06 06:44:50|94515.7|94465.7|94514.8|94464.8|94516.6|94466.6|94513.8|94463.8|36
1649227500000|2022-04-06 06:45:00|94515.2|94465.2|94522.8|94472.8|94524.4|94474.4|94515.1|94465.1|42
1649227510000|2022-04-06 06:45:10|94522.9|94472.9|94525.5|94475.5|94525.9|94475.9|94522|94472|35
1649227520000|2022-04-06 06:45:20|94525.8|94475.8|94522.3|94472.3|94526|94484.7|94509.2|94471.3|33
1649227530000|2022-04-06 06:45:30|94522|94472|94526.5|94476.5|94526.7|94476.7|94519.3|94469.3|45
1649227540000|2022-04-06 06:45:40|94526.4|94476.4|94530.4|94480.4|94532.6|94482.6|94526.2|94476.2|35
1649227550000|2022-04-06 06:45:50|94530.8|94480.8|94522.1|94472.1|94531.7|94490|94511|94469.9|54
1649227560000|2022-04-06 06:46:00|94522.8|94472.8|94519.5|94469.5|94524.4|94485.5|94507.6|94469.1|44
1649227570000|2022-04-06 06:46:10|94519.3|94469.3|94509|94484|94521.8|94484.9|94509|94468.5|33
1649227580000|2022-04-06 06:46:20|94508.7|94483.7|94519.9|94469.9|94520.4|94484.5|94508.5|94469|22
1649227590000|2022-04-06 06:46:30|94519.8|94469.8|94521.5|94471.5|94521.6|94471.6|94519.1|94469.1|37
1649227600000|2022-04-06 06:46:40|94521.6|94471.6|94520.8|94470.8|94524.4|94474.4|94520.5|94470.5|34
1649227610000|2022-04-06 06:46:50|94521.4|94471.4|94520.8|94470.8|94521.6|94471.6|94519.6|94469.6|25
1649227620000|2022-04-06 06:47:00|94522.8|94472.8|94520.5|94470.5|94525.1|94475.1|94520.3|94470.3|39
1649227630000|2022-04-06 06:47:10|94520.4|94470.4|94509.8|94459.8|94520.4|94470.4|94509.4|94459.4|49
1649227640000|2022-04-06 06:47:20|94510.7|94460.7|94509.7|94459.7|94511|94461|94503.8|94453.8|44
1649227650000|2022-04-06 06:47:30|94509.6|94459.6|94489.4|94464.4|94509.6|94466.1|94487.6|94452.2|42
1649227660000|2022-04-06 06:47:40|94489.2|94464.2|94490.4|94465.4|94505.5|94466.2|94488.2|94452.1|39
1649227670000|2022-04-06 06:47:50|94491.8|94466.8|94491.2|94466.2|94493.1|94468.1|94490.4|94465.4|31
1649227680000|2022-04-06 06:48:00|94490.9|94465.9|94488.4|94463.4|94502.2|94465.9|94482.4|94447.4|50
1649227690000|2022-04-06 06:48:10|94488.3|94463.3|94490|94465|94490.7|94465.7|94488.1|94463.1|32
1649227700000|2022-04-06 06:48:20|94489.9|94464.9|94488.5|94463.5|94490|94465|94488.4|94463.4|15
1649227710000|2022-04-06 06:48:30|94488.4|94463.4|94498.4|94448.4|94505.5|94468.3|94484.4|94446.9|49
1649227720000|2022-04-06 06:48:40|94485.3|94460.3|94479.8|94454.8|94498.7|94461.3|94475.8|94448.7|43
1649227730000|2022-04-06 06:48:50|94479.9|94454.9|94477.4|94427.4|94483.4|94454.9|94474|94424|38
1649227740000|2022-04-06 06:49:00|94477.1|94427.1|94476.3|94426.3|94477.6|94427.6|94476.3|94426.3|34
1649227750000|2022-04-06 06:49:10|94476.4|94426.4|94479.9|94429.9|94479.9|94429.9|94476|94426|36
1649227760000|2022-04-06 06:49:20|94479.5|94429.5|94479.8|94429.8|94480.7|94430.7|94475.6|94425.6|45
1649227770000|2022-04-06 06:49:30|94479.7|94429.7|94466.8|94416.8|94479.7|94429.7|94464.7|94414.7|41
1649227780000|2022-04-06 06:49:40|94466.9|94416.9|94465.2|94415.2|94466.9|94416.9|94459.5|94409.5|36
1649227790000|2022-04-06 06:49:50|94465.1|94415.1|94459.6|94409.6|94465.9|94415.9|94459.3|94409.3|23
1649227800000|2022-04-06 06:50:00|94459.9|94409.9|94455|94405|94464.4|94414.4|94454.1|94404.1|39
1649227810000|2022-04-06 06:50:10|94455.2|94405.2|94442|94417|94460.1|94417|94441.7|94402.8|47
1649227820000|2022-04-06 06:50:20|94441.9|94416.9|94455.2|94405.2|94455.4|94418.1|94441.4|94404.8|22
1649227830000|2022-04-06 06:50:30|94455.5|94405.5|94449.9|94399.9|94456.1|94406.1|94447.3|94397.3|40
1649227840000|2022-04-06 06:50:40|94449.6|94399.6|94448.2|94398.2|94449.6|94399.6|94448|94398|34
1649227850000|2022-04-06 06:50:50|94448.1|94398.1|94437.4|94412.4|94451.5|94412.4|94437.2|94397.7|42
1649227860000|2022-04-06 06:51:00|94437.9|94412.9|94446.3|94421.3|94458.4|94421.3|94437.9|94402.2|49
1649227870000|2022-04-06 06:51:10|94458.5|94408.5|94446|94421|94458.5|94422.3|94444.2|94408.5|29
1649227880000|2022-04-06 06:51:20|94446.1|94421.1|94438.7|94413.7|94453.8|94421.3|94437.2|94402.7|23
1649227890000|2022-04-06 06:51:30|94438.3|94413.3|94440.6|94415.6|94442.8|94417.8|94438.2|94413.2|24
1649227900000|2022-04-06 06:51:40|94442.5|94417.5|94449.4|94399.4|94460.1|94422|94442.5|94396.2|60
1649227910000|2022-04-06 06:51:50|94449.1|94399.1|94448|94398|94449.7|94399.7|94447.4|94397.4|50
1649227920000|2022-04-06 06:52:00|94447.7|94397.7|94431.3|94406.3|94448.8|94410.2|94431.3|94391.7|43
1649227930000|2022-04-06 06:52:10|94432.3|94407.3|94445.6|94395.6|94447.4|94407.3|94431.6|94391.9|47
1649227940000|2022-04-06 06:52:20|94447|94397|94447.8|94397.8|94447.9|94397.9|94444.8|94394.8|27
1649227950000|2022-04-06 06:52:30|94447.9|94397.9|94445.5|94395.5|94450.1|94400.1|94443.7|94393.7|35
1649227960000|2022-04-06 06:52:40|94444.6|94394.6|94446.4|94396.4|94448.3|94398.3|94443.5|94393.5|49
1649227970000|2022-04-06 06:52:50|94446.1|94396.1|94447.1|94397.1|94447.7|94412.2|94434.7|94396.1|49
1649227980000|2022-04-06 06:53:00|94447.2|94397.2|94448.2|94398.2|94449.4|94399.4|94446.6|94396.6|33
1649227990000|2022-04-06 06:53:10|94448.7|94398.7|94447.8|94397.8|94449.6|94411.2|94435.8|94396.7|38
1649228000000|2022-04-06 06:53:20|94448|94398|94434.8|94409.8|94448|94411.4|94434|94397|21
1649228010000|2022-04-06 06:53:30|94435.2|94410.2|94435.5|94410.5|94444.9|94411.6|94428.1|94389|48
1649228020000|2022-04-06 06:53:40|94433.1|94408.1|94445.5|94395.5|94450.2|94408.6|94433.1|94394.1|46
1649228030000|2022-04-06 06:53:50|94445.8|94395.8|94440.9|94390.9|94447.4|94397.4|94440.6|94390.6|33
1649228040000|2022-04-06 06:54:00|94440.8|94390.8|94440.8|94390.8|94441|94402.9|94426|94390|16
1649228050000|2022-04-06 06:54:10|94443|94393|94437.8|94387.8|94444.6|94394.6|94435.4|94385.4|43
1649228060000|2022-04-06 06:54:20|94438.2|94388.2|94438.6|94388.6|94440.2|94390.2|94436|94386|31
1649228070000|2022-04-06 06:54:30|94437.1|94387.1|94442.7|94392.7|94445.1|94400.9|94419.8|94382|43
1649228080000|2022-04-06 06:54:40|94442.2|94392.2|94443.3|94418.3|94450.6|94419.5|94437|94387|39
1649228090000|2022-04-06 06:54:50|94443.4|94418.4|94457.5|94432.5|94459.3|94434.3|94443.4|94418.4|47
1649228100000|2022-04-06 06:55:00|94456.9|94431.9|94478.9|94453.9|94479.4|94454.4|94448.7|94423.7|59
1649228110000|2022-04-06 06:55:10|94479.8|94454.8|94479.4|94454.4|94480.5|94455.5|94477.7|94452.7|49
1649228120000|2022-04-06 06:55:20|94491.9|94441.9|94483.2|94458.2|94492.8|94458.2|94480.5|94441.6|31
1649228130000|2022-04-06 06:55:30|94482.9|94457.9|94481.5|94456.5|94490|94458|94476.2|94438.8|30
1649228140000|2022-04-06 06:55:40|94481|94456|94479.3|94454.3|94483.1|94458.1|94478.8|94453.8|33
1649228150000|2022-04-06 06:55:50|94479.9|94454.9|94482.6|94457.6|94484|94459|94479.9|94454.9|39
1649228160000|2022-04-06 06:56:00|94481.6|94456.6|94483.5|94458.5|94499.7|94462.8|94481.4|94449.2|54
1649228170000|2022-04-06 06:56:10|94484.2|94459.2|94483.6|94458.6|94496.8|94460.1|94482.5|94445.7|33
1649228180000|2022-04-06 06:56:20|94484.2|94459.2|94483.7|94458.7|94487.2|94462.2|94483.7|94458.7|35
1649228190000|2022-04-06 06:56:30|94484.3|94459.3|94490.3|94465.3|94490.8|94465.8|94484.3|94459.3|55
1649228200000|2022-04-06 06:56:40|94490.6|94465.6|94489|94464|94490.7|94465.7|94488.8|94463.8|24
1649228210000|2022-04-06 06:56:50|94489.4|94464.4|94484|94459|94493.1|94468.1|94482.4|94457.4|35
1649228220000|2022-04-06 06:57:00|94483.5|94458.5|94491.1|94466.1|94491.2|94466.2|94478.1|94453.1|53
1649228230000|2022-04-06 06:57:10|94492.6|94467.6|94491.5|94466.5|94501.4|94476.4|94489|94464|63
1649228240000|2022-04-06 06:57:20|94491.9|94466.9|94479.5|94454.5|94491.9|94466.9|94479.5|94454.5|51
1649228250000|2022-04-06 06:57:30|94476.6|94451.6|94469|94444|94476.7|94451.7|94468|94443|52
1649228260000|2022-04-06 06:57:40|94469.2|94444.2|94473|94448|94474.8|94449.8|94468.2|94443.2|52
1649228270000|2022-04-06 06:57:50|94472.7|94447.7|94487.8|94462.8|94491.1|94466.1|94469.7|94444.7|45
1649228280000|2022-04-06 06:58:00|94488|94463|94489.8|94464.8|94490.4|94465.4|94485.7|94460.7|34
1649228290000|2022-04-06 06:58:10|94490.1|94465.1|94487.6|94462.6|94490.1|94465.1|94483.3|94458.3|45
1649228300000|2022-04-06 06:58:20|94488.1|94463.1|94487.8|94462.8|94488.5|94463.5|94486|94461|27
1649228310000|2022-04-06 06:58:30|94488|94463|94489.3|94464.3|94490.2|94465.2|94487.3|94462.3|35
1649228320000|2022-04-06 06:58:40|94489.2|94464.2|94490.2|94465.2|94493.6|94468.6|94484.6|94459.6|49
1649228330000|2022-04-06 06:58:50|94491.2|94466.2|94490.3|94465.3|94491.8|94466.8|94489|94464|47
1649228340000|2022-04-06 06:59:00|94490.4|94465.4|94487.2|94462.2|94493.5|94468.5|94486.1|94461.1|57
1649228350000|2022-04-06 06:59:10|94487.4|94462.4|94487.6|94462.6|94490.2|94465.2|94481.4|94456.4|53
1649228360000|2022-04-06 06:59:20|94487.5|94462.5|94493.9|94468.9|94495.8|94470.8|94486.1|94461.1|49
1649228370000|2022-04-06 06:59:30|94494.6|94469.6|94494|94469|94495.1|94470.1|94492.6|94467.6|43
1649228380000|2022-04-06 06:59:40|94493.7|94468.7|94497|94472|94497|94472|94490.8|94465.8|48
1649228390000|2022-04-06 06:59:50|94497.3|94472.3|94549.5|94499.5|94556.4|94511.3|94490.8|94465.8|63
1649228400000|2022-04-06 07:00:00|94545.5|94495.5|94476.6|94451.6|94545.5|94495.5|94475.5|94438.1|77
1649228410000|2022-04-06 07:00:10|94476.2|94451.2|94497.8|94472.8|94511.9|94474.9|94474.3|94437.8|68
1649228420000|2022-04-06 07:00:20|94497.7|94472.7|94510.6|94485.6|94523.5|94486|94497.4|94459.8|57
1649228430000|2022-04-06 07:00:30|94510.7|94485.7|94500.4|94475.4|94510.8|94485.8|94500.3|94475.3|56
1649228440000|2022-04-06 07:00:40|94499.5|94474.5|94476.3|94451.3|94510.2|94474.5|94476.3|94439.2|63
1649228450000|2022-04-06 07:00:50|94471.3|94446.3|94497.9|94472.9|94510.3|94476.3|94469.6|94430.7|64
1649228460000|2022-04-06 07:01:00|94497.8|94472.8|94500.2|94475.2|94503.8|94478.8|94492.8|94467.8|75
1649228470000|2022-04-06 07:01:10|94499.5|94474.5|94504.2|94479.2|94504.3|94479.3|94498.9|94473.9|51
1649228480000|2022-04-06 07:01:20|94503.9|94478.9|94502.9|94477.9|94507.2|94482.2|94500.4|94475.4|61
1649228490000|2022-04-06 07:01:30|94502.5|94477.5|94499.6|94474.6|94507.2|94482.2|94490|94465|63
1649228500000|2022-04-06 07:01:40|94499.8|94474.8|94497.5|94472.5|94501.6|94476.6|94495|94470|58
1649228510000|2022-04-06 07:01:50|94497.7|94472.7|94491.3|94466.3|94504.4|94479.4|94491.3|94466.3|59
1649228520000|2022-04-06 07:02:00|94490.5|94465.5|94464.7|94439.7|94491.7|94466.7|94462.2|94437.2|61
1649228530000|2022-04-06 07:02:10|94465.5|94440.5|94453.1|94428.1|94466.9|94441.9|94448.2|94423.2|70
1649228540000|2022-04-06 07:02:20|94451.6|94426.6|94397.7|94372.7|94451.6|94426.6|94396.9|94371.9|60
1649228550000|2022-04-06 07:02:30|94397.9|94372.9|94392.3|94367.3|94397.9|94372.9|94385.6|94360.6|60
1649228560000|2022-04-06 07:02:40|94391.6|94366.6|94363.1|94338.1|94393.3|94368.3|94360.2|94335.2|52
1649228570000|2022-04-06 07:02:50|94363.9|94338.9|94354.3|94329.3|94373.8|94338.9|94352.6|94321.8|55
1649228580000|2022-04-06 07:03:00|94354.1|94329.1|94349.4|94324.4|94364.1|94331.2|94337.4|94305.7|69
1649228590000|2022-04-06 07:03:10|94349.9|94324.9|94325.8|94300.8|94350.5|94325.5|94322.7|94292.4|59
1649228600000|2022-04-06 07:03:20|94327|94302|94319.8|94294.8|94342.7|94305.9|94319.8|94282.3|61
1649228610000|2022-04-06 07:03:30|94319.7|94294.7|94331.6|94281.6|94331.7|94297.6|94317.4|94278.2|53
1649228620000|2022-04-06 07:03:40|94331.9|94281.9|94319.8|94294.8|94332.3|94296.3|94317.5|94281.4|58
1649228630000|2022-04-06 07:03:50|94319.7|94294.7|94363.2|94313.2|94363.9|94325.3|94315.7|94290.7|59
1649228640000|2022-04-06 07:04:00|94363|94313|94365.7|94315.7|94365.7|94327.4|94349|94309.2|65
1649228650000|2022-04-06 07:04:10|94367.1|94317.1|94372.8|94322.8|94372.8|94322.8|94363.9|94313.9|57
1649228660000|2022-04-06 07:04:20|94372.7|94322.7|94366.4|94341.4|94382.5|94341.4|94366.4|94317.1|41
1649228670000|2022-04-06 07:04:30|94366|94341|94373.5|94348.5|94381.4|94353.4|94365.8|94328|60
1649228680000|2022-04-06 07:04:40|94374.5|94349.5|94393.1|94368.1|94401.8|94368.4|94373.6|94346.2|53
1649228690000|2022-04-06 07:04:50|94393.3|94368.3|94399|94349|94399|94370.4|94385.4|94346.5|59
1649228700000|2022-04-06 07:05:00|94398.9|94348.9|94403.9|94378.9|94414.2|94379.7|94386.3|94348.3|64
1649228710000|2022-04-06 07:05:10|94404.1|94379.1|94432|94407|94442.1|94407|94404.1|94375.6|65
1649228720000|2022-04-06 07:05:20|94432.8|94407.8|94434.7|94409.7|94449.4|94412.8|94432.2|94397.8|58
1649228730000|2022-04-06 07:05:30|94434.5|94409.5|94439.8|94414.8|94441|94416|94433.3|94408.3|52
1649228740000|2022-04-06 07:05:40|94438.7|94413.7|94440.7|94415.7|94442.1|94417.1|94436.5|94411.5|59
1649228750000|2022-04-06 07:05:50|94440.6|94415.6|94439.1|94414.1|94442.1|94417.1|94437.1|94412.1|56
1649228760000|2022-04-06 07:06:00|94438.7|94413.7|94421.1|94396.1|94438.7|94413.7|94411.8|94373|72
1649228770000|2022-04-06 07:06:10|94420.7|94395.7|94428.3|94403.3|94431.6|94403.6|94420.2|94381.6|57
1649228780000|2022-04-06 07:06:20|94426.9|94401.9|94389.9|94364.9|94431.2|94406.2|94389.6|94364.6|59
1649228790000|2022-04-06 07:06:30|94387.5|94362.5|94385.7|94360.7|94401.4|94376.4|94385.7|94360.7|64
1649228800000|2022-04-06 07:06:40|94383.8|94358.8|94389.4|94364.4|94393.5|94368.5|94381.2|94356.2|59
1649228810000|2022-04-06 07:06:50|94389.5|94364.5|94386.2|94361.2|94392.5|94367.5|94379.4|94354.4|62
1649228820000|2022-04-06 07:07:00|94386.1|94361.1|94385.3|94360.3|94386.9|94361.9|94383.2|94358.2|37
1649228830000|2022-04-06 07:07:10|94384.7|94359.7|94382.5|94357.5|94384.7|94359.7|94381|94356|45
1649228840000|2022-04-06 07:07:20|94382.4|94357.4|94365|94340|94382.8|94357.8|94363.7|94338.7|56
1649228850000|2022-04-06 07:07:30|94365.3|94340.3|94359.8|94334.8|94365.6|94340.6|94357.5|94332.5|47
1649228860000|2022-04-06 07:07:40|94360.4|94335.4|94365|94340|94366.9|94341.9|94357.5|94332.5|50
1649228870000|2022-04-06 07:07:50|94364.9|94339.9|94366|94341|94366|94341|94363.6|94338.6|34
1649228880000|2022-04-06 07:08:00|94366.1|94341.1|94359.3|94334.3|94370.7|94345.7|94359.3|94334.3|40
1649228890000|2022-04-06 07:08:10|94359.9|94334.9|94356.3|94306.3|94371|94334.9|94343.5|94304.3|59
1649228900000|2022-04-06 07:08:20|94355.3|94305.3|94358.5|94308.5|94362.5|94324.7|94341.3|94299.4|53
1649228910000|2022-04-06 07:08:30|94359.8|94309.8|94358.5|94308.5|94360.5|94310.5|94356|94306|43
1649228920000|2022-04-06 07:08:40|94357.5|94307.5|94339.4|94314.4|94358.3|94320.1|94337.2|94305.1|46
1649228930000|2022-04-06 07:08:50|94337.5|94312.5|94349.4|94299.4|94352.9|94314.7|94332.1|94294.7|58
1649228940000|2022-04-06 07:09:00|94348.3|94298.3|94307.3|94282.3|94350.6|94306.4|94307.3|94267.2|68
1649228950000|2022-04-06 07:09:10|94307|94282|94290.9|94240.9|94317.5|94282|94280.7|94240.7|69
1649228960000|2022-04-06 07:09:20|94291.4|94241.4|94326.7|94276.7|94326.7|94276.7|94279.1|94240|62
1649228970000|2022-04-06 07:09:30|94326.9|94276.9|94297.3|94272.3|94327.1|94277.1|94297.1|94272.1|61
1649228980000|2022-04-06 07:09:40|94297.4|94272.4|94283|94258|94299.6|94274.6|94283|94258|57
1649228990000|2022-04-06 07:09:50|94281.9|94256.9|94293.2|94268.2|94294.4|94269.4|94281.4|94256.4|65
1649229000000|2022-04-06 07:10:00|94293.5|94268.5|94284.5|94259.5|94295|94270|94283.7|94258.7|68
1649229010000|2022-04-06 07:10:10|94284|94259|94290.9|94265.9|94292.7|94267.7|94282.7|94257.7|56
1649229020000|2022-04-06 07:10:20|94291.1|94266.1|94296|94271|94298.7|94273.7|94289.2|94264.2|48
1649229030000|2022-04-06 07:10:30|94295.6|94270.6|94259.5|94234.5|94299.2|94274.2|94258.1|94221.8|65
1649229040000|2022-04-06 07:10:40|94260.4|94235.4|94259.3|94234.3|94267.7|94242.7|94240.9|94215.9|67
1649229050000|2022-04-06 07:10:50|94259.5|94234.5|94254.7|94229.7|94261.7|94236.7|94254.3|94229.3|51
1649229060000|2022-04-06 07:11:00|94254.5|94229.5|94239|94214|94255.6|94230.6|94239|94214|41
1649229070000|2022-04-06 07:11:10|94237.6|94212.6|94256.4|94231.4|94262.6|94237.6|94228|94203|60
1649229080000|2022-04-06 07:11:20|94256.5|94231.5|94244.6|94219.6|94262.2|94231.5|94237.8|94198.3|56
1649229090000|2022-04-06 07:11:30|94245.9|94220.9|94251.1|94226.1|94254.7|94229.7|94243.7|94218.7|47
1649229100000|2022-04-06 07:11:40|94250.9|94225.9|94272.8|94247.8|94273.2|94248.2|94250.6|94225.6|57
1649229110000|2022-04-06 07:11:50|94272.6|94247.6|94283|94258|94287.9|94262.9|94272.6|94247.6|66
1649229120000|2022-04-06 07:12:00|94282.6|94257.6|94290.2|94265.2|94294.3|94269.3|94281.4|94256.4|65
1649229130000|2022-04-06 07:12:10|94290|94265|94275.9|94250.9|94291.2|94266.2|94274|94249|67
1649229140000|2022-04-06 07:12:20|94276.1|94251.1|94253.4|94228.4|94278.3|94253.3|94253.4|94228.4|61
1649229150000|2022-04-06 07:12:30|94253.1|94228.1|94258.5|94233.5|94264.4|94233.7|94244.9|94206.7|55
1649229160000|2022-04-06 07:12:40|94257.9|94232.9|94262|94237|94262.9|94237.9|94256|94231|65
1649229170000|2022-04-06 07:12:50|94262.1|94237.1|94259.3|94234.3|94262.1|94237.1|94257.8|94232.8|42
1649229180000|2022-04-06 07:13:00|94259.1|94234.1|94263.5|94238.5|94266|94241|94258.1|94233.1|37
1649229190000|2022-04-06 07:13:10|94264.4|94239.4|94263.5|94238.5|94265.6|94240.6|94261|94236|46
1649229200000|2022-04-06 07:13:20|94263.8|94238.8|94255|94230|94264.1|94239.1|94251.5|94226.5|53
1649229210000|2022-04-06 07:13:30|94256.4|94231.4|94259.7|94234.7|94260.9|94235.9|94252.3|94227.3|58
1649229220000|2022-04-06 07:13:40|94260|94235|94265.6|94240.6|94266.4|94241.4|94259.5|94234.5|46
1649229230000|2022-04-06 07:13:50|94265.5|94240.5|94265.8|94240.8|94269.1|94244.1|94262.1|94237.1|51
1649229240000|2022-04-06 07:14:00|94266.2|94241.2|94271|94246|94272.1|94247.1|94265.8|94240.8|46
1649229250000|2022-04-06 07:14:10|94271.7|94246.7|94271.9|94246.9|94273.1|94248.1|94270.8|94245.8|46
1649229260000|2022-04-06 07:14:20|94272.1|94247.1|94270.9|94245.9|94289.2|94252.2|94270.9|94237.5|48
1649229270000|2022-04-06 07:14:30|94269.5|94244.5|94294.3|94244.3|94294.3|94248.2|94266.2|94227.8|57
1649229280000|2022-04-06 07:14:40|94294.5|94244.5|94286.3|94236.3|94294.9|94244.9|94282.7|94232.7|51
1649229290000|2022-04-06 07:14:50|94286.1|94236.1|94284.1|94234.1|94288.2|94252.9|94273.6|94233.8|52
1649229300000|2022-04-06 07:15:00|94284.4|94234.4|94266.5|94241.5|94285|94244.3|94262.6|94223.3|52
1649229310000|2022-04-06 07:15:10|94266|94241|94259.2|94209.2|94273.1|94241|94247.1|94209.2|54
1649229320000|2022-04-06 07:15:20|94258.4|94208.4|94256.7|94231.7|94259.2|94234.2|94244.4|94208.4|52
1649229330000|2022-04-06 07:15:30|94257.1|94232.1|94248.6|94223.6|94258.5|94233.5|94247.6|94222.6|56
1649229340000|2022-04-06 07:15:40|94248.5|94223.5|94253.7|94228.7|94254.4|94229.4|94247.5|94222.5|52
1649229350000|2022-04-06 07:15:50|94254|94229|94238.9|94213.9|94254.6|94229.6|94237.1|94212.1|60
1649229360000|2022-04-06 07:16:00|94238.8|94213.8|94229.7|94204.7|94238.8|94213.8|94229.6|94204.6|63
1649229370000|2022-04-06 07:16:10|94230.3|94205.3|94224|94199|94230.5|94205.5|94224|94199|59
1649229380000|2022-04-06 07:16:20|94225.8|94200.8|94223|94198|94226|94201|94220.8|94195.8|39
1649229390000|2022-04-06 07:16:30|94223.2|94198.2|94213.5|94188.5|94225|94198.6|94209|94171.6|56
1649229400000|2022-04-06 07:16:40|94214.8|94189.8|94198.1|94173.1|94221.5|94196.5|94197|94172|74
1649229410000|2022-04-06 07:16:50|94197.6|94172.6|94191.9|94166.9|94199.9|94174.9|94190.8|94165.8|46
1649229420000|2022-04-06 07:17:00|94193|94168|94210.9|94185.9|94211.9|94186.9|94190|94165|62
1649229430000|2022-04-06 07:17:10|94207.8|94182.8|94197.3|94172.3|94212|94182.8|94194.5|94160.8|56
1649229440000|2022-04-06 07:17:20|94196.1|94171.1|94203.9|94178.9|94212.7|94179.2|94196.1|94161|57
1649229450000|2022-04-06 07:17:30|94203.8|94178.8|94215.6|94190.6|94227.4|94191.3|94203.8|94177|52
1649229460000|2022-04-06 07:17:40|94215.5|94190.5|94207.6|94182.6|94219.5|94194.5|94207.4|94182.4|56
1649229470000|2022-04-06 07:17:50|94206.8|94181.8|94187.5|94162.5|94207.8|94182.8|94183.8|94158.8|60
1649229480000|2022-04-06 07:18:00|94189|94164|94203.3|94178.3|94205|94180|94186.7|94161.7|60
1649229490000|2022-04-06 07:18:10|94203.6|94178.6|94191.8|94166.8|94205.3|94180.3|94191.1|94166.1|54
1649229500000|2022-04-06 07:18:20|94189.3|94164.3|94195.1|94170.1|94196.5|94171.5|94185.9|94160.9|56
1649229510000|2022-04-06 07:18:30|94195|94170|94199.2|94174.2|94200.9|94175.9|94195|94170|51
1649229520000|2022-04-06 07:18:40|94199.3|94174.3|94210.7|94185.7|94225.1|94187|94194.4|94169.4|59
1649229530000|2022-04-06 07:18:50|94211.4|94186.4|94216.5|94166.5|94220.6|94186.4|94205.9|94164.7|57
1649229540000|2022-04-06 07:19:00|94216.3|94166.3|94206|94181|94216.4|94182.3|94199.1|94161.9|65
1649229550000|2022-04-06 07:19:10|94206.8|94181.8|94211.8|94161.8|94230.2|94189|94198.8|94159.8|65
1649229560000|2022-04-06 07:19:20|94211.1|94161.1|94204|94179|94215.8|94180.6|94191.5|94154.7|59
1649229570000|2022-04-06 07:19:30|94204.4|94179.4|94257|94232|94268.8|94232.9|94203.7|94171.2|55
1649229580000|2022-04-06 07:19:40|94256.9|94231.9|94254.6|94229.6|94262.5|94237.5|94254.6|94229.6|68
1649229590000|2022-04-06 07:19:50|94254.2|94229.2|94247.9|94222.9|94261.6|94230.1|94247.9|94211.2|47
1649229600000|2022-04-06 07:20:00|94249.4|94224.4|94256.4|94231.4|94256.6|94231.6|94246.8|94221.8|44
1649229610000|2022-04-06 07:20:10|94257|94232|94254.6|94229.6|94259.1|94234.1|94253.7|94228.7|51
1649229620000|2022-04-06 07:20:20|94254.8|94229.8|94250.5|94225.5|94256.4|94231.4|94248.2|94223.2|48
1649229630000|2022-04-06 07:20:30|94248|94223|94233.4|94208.4|94248|94223|94231.5|94206.5|55
1649229640000|2022-04-06 07:20:40|94233.5|94208.5|94219.1|94194.1|94233.5|94208.5|94219.1|94194.1|53
1649229650000|2022-04-06 07:20:50|94219|94194|94221.4|94196.4|94221.4|94196.4|94215.6|94190.6|47
1649229660000|2022-04-06 07:21:00|94221.2|94196.2|94229.8|94204.8|94230.1|94205.1|94214.3|94189.3|55
1649229670000|2022-04-06 07:21:10|94229.5|94204.5|94232.5|94207.5|94246.7|94221.7|94228.9|94203.9|55
1649229680000|2022-04-06 07:21:20|94232.4|94207.4|94231.4|94206.4|94233.1|94208.1|94231.1|94206.1|35
1649229690000|2022-04-06 07:21:30|94231.3|94206.3|94232.6|94207.6|94247.5|94222.5|94223.5|94198.5|55
1649229700000|2022-04-06 07:21:40|94232.7|94207.7|94288.9|94238.9|94290.5|94251.5|94231.4|94206.4|57
1649229710000|2022-04-06 07:21:50|94288|94238|94279.9|94229.9|94290.5|94253.1|94268|94229.9|60
1649229720000|2022-04-06 07:22:00|94279.8|94229.8|94283.7|94233.7|94284|94234|94277.4|94227.4|45
1649229730000|2022-04-06 07:22:10|94283.6|94233.6|94268.2|94218.2|94284.1|94234.1|94249|94211.1|68
1649229740000|2022-04-06 07:22:20|94269|94219|94254.7|94229.7|94269.3|94231.8|94251.5|94214.2|53
1649229750000|2022-04-06 07:22:30|94253.7|94228.7|94275.5|94225.5|94283.2|94244.1|94253.7|94221.3|56
1649229760000|2022-04-06 07:22:40|94275|94225|94284|94259|94294.1|94259|94258|94221.5|57
1649229770000|2022-04-06 07:22:50|94297.2|94247.2|94312.3|94287.3|94320.3|94287.3|94297.2|94247.2|65
1649229780000|2022-04-06 07:23:00|94312.1|94287.1|94301.4|94276.4|94319.1|94287.1|94299.1|94264.3|40
1649229790000|2022-04-06 07:23:10|94304|94279|94312.9|94287.9|94325.7|94289|94304|94270.5|64
1649229800000|2022-04-06 07:23:20|94313.2|94288.2|94319.7|94294.7|94319.8|94294.8|94310.9|94285.9|48
1649229810000|2022-04-06 07:23:30|94319.9|94294.9|94344.4|94294.4|94348.9|94315.5|94318.8|94293.8|63
1649229820000|2022-04-06 07:23:40|94344.2|94294.2|94342.2|94292.2|94346.3|94305.9|94326.1|94286.9|56
1649229830000|2022-04-06 07:23:50|94341.7|94291.7|94337.3|94312.3|94354.1|94314.4|94335.6|94291.7|61
1649229840000|2022-04-06 07:24:00|94339|94314|94342.9|94317.9|94343|94318|94334.6|94309.6|50
1649229850000|2022-04-06 07:24:10|94342.6|94317.6|94353.2|94328.2|94354.5|94329.5|94342.4|94317.4|53
1649229860000|2022-04-06 07:24:20|94353.6|94328.6|94349.8|94324.8|94354.1|94329.1|94346.4|94321.4|49
1649229870000|2022-04-06 07:24:30|94349.7|94324.7|94346.9|94321.9|94350.1|94325.1|94346.5|94321.5|48
1649229880000|2022-04-06 07:24:40|94346.5|94321.5|94349.5|94324.5|94351.1|94326.1|94344.5|94319.5|56
1649229890000|2022-04-06 07:24:50|94351|94326|94357.2|94332.2|94365.2|94333.4|94351|94313|54
1649229900000|2022-04-06 07:25:00|94357|94332|94358.2|94333.2|94359.8|94334.8|94356.4|94331.4|29
1649229910000|2022-04-06 07:25:10|94359|94334|94354.7|94329.7|94364.9|94339.9|94352.9|94327.9|64
1649229920000|2022-04-06 07:25:20|94352.9|94327.9|94351.3|94326.3|94367.8|94329.4|94349.8|94312|50
1649229930000|2022-04-06 07:25:30|94350.5|94325.5|94324|94299|94354.5|94325.7|94324|94289.5|60
1649229940000|2022-04-06 07:25:40|94323.8|94298.8|94325.4|94300.4|94333.4|94303.9|94317.6|94280.6|55
1649229950000|2022-04-06 07:25:50|94325.8|94300.8|94319.9|94294.9|94327.6|94302.6|94319.3|94294.3|65
1649229960000|2022-04-06 07:26:00|94320.2|94295.2|94317.1|94292.1|94325.5|94300.5|94316.1|94291.1|53
1649229970000|2022-04-06 07:26:10|94316.5|94291.5|94311|94286|94317.4|94292.4|94309.2|94284.2|42
1649229980000|2022-04-06 07:26:20|94309.6|94284.6|94327.5|94302.5|94327.5|94302.5|94308|94283|54
1649229990000|2022-04-06 07:26:30|94327.4|94302.4|94327.8|94302.8|94332.4|94307.4|94326.2|94301.2|56
1649230000000|2022-04-06 07:26:40|94327.7|94302.7|94328.7|94303.7|94329|94304|94324|94299|49
1649230010000|2022-04-06 07:26:50|94328.4|94303.4|94329.2|94304.2|94329.2|94304.2|94323.1|94298.1|35
1649230020000|2022-04-06 07:27:00|94328.7|94303.7|94327.8|94302.8|94331.2|94306.2|94326.5|94301.5|50
1649230030000|2022-04-06 07:27:10|94327.6|94302.6|94298.4|94273.4|94333.2|94308.2|94297|94272|48
1649230040000|2022-04-06 07:27:20|94299.3|94274.3|94298|94273|94303.8|94278.8|94294.1|94269.1|65
1649230050000|2022-04-06 07:27:30|94297.7|94272.7|94295.8|94270.8|94301.3|94276.3|94295.8|94270.8|34
1649230060000|2022-04-06 07:27:40|94296.2|94271.2|94302.7|94277.7|94302.7|94277.7|94290.2|94265.2|51
1649230070000|2022-04-06 07:27:50|94302.4|94277.4|94300.8|94275.8|94304.6|94279.6|94298.5|94273.5|59
1649230080000|2022-04-06 07:28:00|94300.7|94275.7|94297.1|94272.1|94307|94282|94295.4|94270.4|51
1649230090000|2022-04-06 07:28:10|94297|94272|94296.2|94271.2|94312.2|94287.2|94296.2|94271.2|65
1649230100000|2022-04-06 07:28:20|94297.2|94272.2|94318.4|94293.4|94318.4|94293.4|94294.3|94269.3|56
1649230110000|2022-04-06 07:28:30|94318.8|94293.8|94331.5|94306.5|94331.5|94306.5|94314.5|94289.5|59
1649230120000|2022-04-06 07:28:40|94331.4|94306.4|94334.4|94309.4|94335.4|94310.4|94329.6|94304.6|61
1649230130000|2022-04-06 07:28:50|94334.6|94309.6|94347.3|94322.3|94348.1|94323.1|94334.6|94309.6|57
1649230140000|2022-04-06 07:29:00|94345.7|94320.7|94345.2|94320.2|94349.5|94324.5|94339.9|94314.9|62
1649230150000|2022-04-06 07:29:10|94345.3|94320.3|94344.3|94319.3|94351.6|94326.6|94344.3|94319.3|52
1649230160000|2022-04-06 07:29:20|94344.6|94319.6|94324|94299|94345|94320|94321|94296|68
1649230170000|2022-04-06 07:29:30|94324.1|94299.1|94320.1|94295.1|94330.7|94305.7|94320.1|94295.1|61
1649230180000|2022-04-06 07:29:40|94320.2|94295.2|94303.6|94278.6|94320.3|94295.3|94298|94264.2|63
1649230190000|2022-04-06 07:29:50|94303.5|94278.5|94310.8|94285.8|94312.8|94287.8|94299|94274|63
1649230200000|2022-04-06 07:30:00|94311|94286|94316|94291|94325.6|94300.6|94310.1|94285.1|66
1649230210000|2022-04-06 07:30:10|94318|94293|94312.2|94287.2|94327.5|94294.2|94310.2|94276.8|46
1649230220000|2022-04-06 07:30:20|94310.8|94285.8|94312.8|94287.8|94314|94289|94308.6|94283.6|31
1649230230000|2022-04-06 07:30:30|94312.1|94287.1|94313.9|94288.9|94317.1|94292.1|94310.9|94285.9|37
1649230240000|2022-04-06 07:30:40|94314.6|94289.6|94314.5|94289.5|94315.7|94290.7|94313.7|94288.7|37
1649230250000|2022-04-06 07:30:50|94314.1|94289.1|94318.5|94293.5|94318.5|94293.5|94313.1|94288.1|27
1649230260000|2022-04-06 07:31:00|94319.1|94294.1|94317.2|94292.2|94323.1|94298.1|94315.7|94290.7|26
1649230270000|2022-04-06 07:31:10|94316|94291|94362.6|94337.6|94392.2|94348|94316|94291|53
1649230280000|2022-04-06 07:31:20|94363.6|94338.6|94371.2|94346.2|94376.5|94347.2|94362.1|94325.4|58
1649230290000|2022-04-06 07:31:30|94371.4|94346.4|94407.1|94357.1|94411.3|94379.1|94369.3|94344.3|64
1649230300000|2022-04-06 07:31:40|94394.5|94369.5|94402.3|94377.3|94404.3|94379.3|94394.5|94369.5|60
1649230310000|2022-04-06 07:31:50|94402.7|94377.7|94393.6|94343.6|94410.2|94379.4|94386.4|94343.6|54
1649230320000|2022-04-06 07:32:00|94393.4|94343.4|94376.7|94326.7|94394.9|94344.9|94375.8|94325.8|60
1649230330000|2022-04-06 07:32:10|94379.4|94329.4|94353.1|94328.1|94379.4|94333.9|94351.4|94320.3|57
1649230340000|2022-04-06 07:32:20|94353.3|94328.3|94326.8|94301.8|94353.3|94328.3|94325.7|94300.7|64
1649230350000|2022-04-06 07:32:30|94326.1|94301.1|94324.9|94299.9|94329|94304|94324.5|94299.5|60
1649230360000|2022-04-06 07:32:40|94325|94300|94389.5|94339.5|94389.5|94350.4|94324.8|94286.8|44
1649230370000|2022-04-06 07:32:50|94374.2|94349.2|94377.4|94327.4|94385.7|94358.4|94370.9|94327.3|61
1649230380000|2022-04-06 07:33:00|94377.6|94327.6|94370|94345|94381.4|94345.6|94364.6|94323.6|66
1649230390000|2022-04-06 07:33:10|94370.2|94345.2|94383|94358|94384.1|94359.1|94369.1|94344.1|63
1649230400000|2022-04-06 07:33:20|94383.4|94358.4|94412.1|94387.1|94415.5|94387.1|94375.7|94350.7|58
1649230410000|2022-04-06 07:33:30|94413.3|94388.3|94429.5|94379.5|94429.7|94393|94413.2|94376.3|58
1649230420000|2022-04-06 07:33:40|94429.2|94379.2|94418.4|94368.4|94437.2|94393.4|94394.9|94358.7|72
1649230430000|2022-04-06 07:33:50|94417.5|94367.5|94406.6|94356.6|94420.3|94373.1|94393.6|94355|67
1649230440000|2022-04-06 07:34:00|94406.7|94356.7|94402.1|94377.1|94410.3|94379.9|94394.2|94356.2|54
1649230450000|2022-04-06 07:34:10|94403.7|94378.7|94412.7|94387.7|94414.2|94389.2|94403.7|94378.7|51
1649230460000|2022-04-06 07:34:20|94412.1|94387.1|94412.5|94387.5|94416.9|94391.9|94412|94387|58
1649230470000|2022-04-06 07:34:30|94414.2|94389.2|94410.9|94385.9|94414.2|94389.2|94407.3|94382.3|59
1649230480000|2022-04-06 07:34:40|94409.8|94384.8|94415.6|94365.6|94416.2|94385|94400|94362.8|52
1649230490000|2022-04-06 07:34:50|94415.5|94365.5|94428.5|94378.5|94430.7|94380.7|94414.8|94364.8|58
1649230500000|2022-04-06 07:35:00|94429|94379|94436|94386|94438.1|94388.1|94425.5|94375.5|60
1649230510000|2022-04-06 07:35:10|94435.8|94385.8|94467.7|94442.7|94480.2|94444.6|94423.8|94373.8|65
1649230520000|2022-04-06 07:35:20|94467.8|94442.8|94470.8|94445.8|94482.7|94450.1|94465.9|94432.7|66
1649230530000|2022-04-06 07:35:30|94471|94446|94464.1|94414.1|94471|94446|94460|94410.3|63
1649230540000|2022-04-06 07:35:40|94464.6|94414.6|94469.4|94419.4|94469.5|94419.5|94464.1|94414.1|44
1649230550000|2022-04-06 07:35:50|94469.1|94419.1|94463.8|94413.8|94470.5|94420.5|94456.5|94406.5|52
1649230560000|2022-04-06 07:36:00|94464|94414|94454.1|94404.1|94464.4|94414.4|94454|94404|62
1649230570000|2022-04-06 07:36:10|94454|94404|94440.9|94390.9|94455.3|94418.2|94433|94390.3|47
1649230580000|2022-04-06 07:36:20|94440.7|94390.7|94419.7|94369.7|94442.2|94392.2|94416.6|94366.6|66
1649230590000|2022-04-06 07:36:30|94419.8|94369.8|94414.4|94364.4|94424.6|94374.6|94414.4|94364.4|51
1649230600000|2022-04-06 07:36:40|94413.9|94363.9|94424.1|94374.1|94426.2|94376.2|94413.1|94363.1|58
1649230610000|2022-04-06 07:36:50|94423.9|94373.9|94428.2|94378.2|94428.2|94378.2|94421.1|94371.1|45
1649230620000|2022-04-06 07:37:00|94428.4|94378.4|94429.5|94379.5|94433.5|94383.5|94428.4|94378.4|50
1649230630000|2022-04-06 07:37:10|94429|94379|94420.6|94395.6|94429.4|94395.6|94411|94371|68
1649230640000|2022-04-06 07:37:20|94420.4|94395.4|94434|94384|94437.3|94400.8|94419.5|94383.5|52
1649230650000|2022-04-06 07:37:30|94434.2|94384.2|94428.3|94403.3|94439.3|94403.3|94419.8|94382.7|59
1649230660000|2022-04-06 07:37:40|94428.1|94403.1|94431.1|94406.1|94433.2|94408.2|94427.2|94402.2|45
1649230670000|2022-04-06 07:37:50|94431.5|94406.5|94432.9|94407.9|94433.5|94408.5|94430.8|94405.8|36
1649230680000|2022-04-06 07:38:00|94433.2|94408.2|94432|94407|94437.5|94412.5|94431.8|94406.8|58
1649230690000|2022-04-06 07:38:10|94431.9|94406.9|94432|94407|94432.8|94407.8|94428|94403|46
1649230700000|2022-04-06 07:38:20|94434|94409|94430|94405|94439.5|94414.5|94430|94405|56
1649230710000|2022-04-06 07:38:30|94428.8|94403.8|94438.9|94413.9|94440|94415|94428.2|94403.2|56
1649230720000|2022-04-06 07:38:40|94438.7|94413.7|94437.7|94412.7|94438.9|94413.9|94434.9|94409.9|51
1649230730000|2022-04-06 07:38:50|94437.8|94412.8|94440.7|94415.7|94440.8|94415.8|94436.8|94411.8|52
1649230740000|2022-04-06 07:39:00|94440.8|94415.8|94438.6|94413.6|94442|94417|94438.4|94413.4|29
1649230750000|2022-04-06 07:39:10|94438.7|94413.7|94441.8|94416.8|94441.8|94416.8|94436.6|94411.6|39
1649230760000|2022-04-06 07:39:20|94441.9|94416.9|94441.3|94416.3|94441.9|94416.9|94438|94413|36
1649230770000|2022-04-06 07:39:30|94441.4|94416.4|94440.4|94415.4|94443.4|94418.4|94439.3|94414.3|28
1649230780000|2022-04-06 07:39:40|94440|94415|94444.9|94394.9|94447.2|94415.2|94433.5|94393.4|52
1649230790000|2022-04-06 07:39:50|94445|94395|94433.8|94408.8|94445.4|94408.8|94431.7|94394.8|28
1649230800000|2022-04-06 07:40:00|94434.3|94409.3|94429.6|94404.6|94434.3|94409.3|94428.2|94403.2|46
1649230810000|2022-04-06 07:40:10|94429.8|94404.8|94404.1|94379.1|94429.8|94404.8|94403.4|94378.4|52
1649230820000|2022-04-06 07:40:20|94405.4|94380.4|94389.4|94364.4|94412.4|94380.4|94382.1|94344.8|73
1649230830000|2022-04-06 07:40:30|94390.3|94365.3|94401.5|94376.5|94406.7|94376.8|94380|94348.5|57
1649230840000|2022-04-06 07:40:40|94402.3|94377.3|94397.7|94372.7|94405.9|94380.9|94392.4|94367.4|50
1649230850000|2022-04-06 07:40:50|94397.6|94372.6|94390.9|94340.9|94404.5|94372.7|94375.9|94338.6|61
1649230860000|2022-04-06 07:41:00|94379.2|94354.2|94382.9|94357.9|94397.2|94361.5|94379.2|94345.2|53
1649230870000|2022-04-06 07:41:10|94381.8|94356.8|94383|94358|94393|94358.3|94377.6|94340.5|37
1649230880000|2022-04-06 07:41:20|94383.2|94358.2|94371.8|94346.8|94395.7|94358.7|94371.8|94342|50
1649230890000|2022-04-06 07:41:30|94372.3|94347.3|94353.2|94303.2|94388.6|94347.3|94348.7|94298.7|64
1649230900000|2022-04-06 07:41:40|94353.3|94303.3|94352.5|94302.5|94356.4|94315.4|94338.6|94294.4|53
1649230910000|2022-04-06 07:41:50|94352.6|94302.6|94314.9|94289.9|94353|94303|94311.8|94273.7|63
1649230920000|2022-04-06 07:42:00|94314.8|94289.8|94321.8|94296.8|94338.1|94300.7|94312.8|94280|58
1649230930000|2022-04-06 07:42:10|94320.7|94295.7|94315.1|94290.1|94327|94295.7|94310.3|94277|59
1649230940000|2022-04-06 07:42:20|94314.7|94289.7|94328.2|94303.2|94342.2|94304.6|94314.2|94289.2|59
1649230950000|2022-04-06 07:42:30|94328.3|94303.3|94326.3|94301.3|94330.6|94305.6|94323.6|94298.6|53
1649230960000|2022-04-06 07:42:40|94326.7|94301.7|94327.6|94302.6|94337.7|94312.7|94325.9|94300.9|56
1649230970000|2022-04-06 07:42:50|94327|94302|94329.8|94304.8|94341.3|94309.7|94325.4|94289.8|60
1649230980000|2022-04-06 07:43:00|94330.5|94305.5|94333.5|94308.5|94334.2|94309.2|94324.9|94299.9|68
1649230990000|2022-04-06 07:43:10|94333.4|94308.4|94348.8|94298.8|94349.5|94310.8|94327.3|94290.1|61
1649231000000|2022-04-06 07:43:20|94349|94299|94357.8|94307.8|94363.8|94326.3|94335|94299|60
1649231010000|2022-04-06 07:43:30|94358.4|94308.4|94361.6|94336.6|94365.6|94339.7|94350.5|94307.4|61
1649231020000|2022-04-06 07:43:40|94360.4|94335.4|94363.7|94313.7|94364.7|94339.7|94352.1|94309.7|66
1649231030000|2022-04-06 07:43:50|94364.3|94314.3|94383.7|94358.7|94397.4|94358.7|94354.6|94313|62
1649231040000|2022-04-06 07:44:00|94387.2|94362.2|94408.3|94358.3|94419.9|94381|94387.2|94356.1|68
1649231050000|2022-04-06 07:44:10|94408.1|94358.1|94393.2|94343.2|94408.1|94360.5|94382.6|94343|50
1649231060000|2022-04-06 07:44:20|94393.8|94343.8|94392.7|94342.7|94393.8|94343.8|94387.8|94337.8|54
1649231070000|2022-04-06 07:44:30|94379|94354|94371.1|94346.1|94379|94354|94370.4|94345.4|47
1649231080000|2022-04-06 07:44:40|94371.2|94346.2|94374.5|94349.5|94374.5|94349.5|94371|94346|27
1649231090000|2022-04-06 07:44:50|94374.6|94349.6|94392.2|94342.2|94400.5|94358.3|94374.4|94342.1|46
1649231100000|2022-04-06 07:45:00|94392.4|94342.4|94403.1|94353.1|94403.1|94362.5|94378.9|94342.4|47
1649231110000|2022-04-06 07:45:10|94401.3|94351.3|94388.5|94363.5|94411.3|94375.9|94382.5|94351.3|61
1649231120000|2022-04-06 07:45:20|94387.2|94362.2|94387.6|94362.6|94388.8|94363.8|94384|94359|52
1649231130000|2022-04-06 07:45:30|94387.8|94362.8|94395.6|94370.6|94396.7|94371.7|94387.3|94362.3|60
1649231140000|2022-04-06 07:45:40|94395.5|94370.5|94395|94370|94402.8|94377.8|94394.7|94369.7|56
1649231150000|2022-04-06 07:45:50|94394.9|94369.9|94383|94358|94396|94371|94382.4|94357.4|41
1649231160000|2022-04-06 07:46:00|94383.7|94358.7|94377.7|94352.7|94392.2|94367.2|94376.5|94351.5|49
1649231170000|2022-04-06 07:46:10|94377.8|94352.8|94367|94342|94379.5|94354.4|94366.2|94329.3|56
1649231180000|2022-04-06 07:46:20|94367.3|94342.3|94352.5|94327.5|94375|94342.3|94349.2|94314.1|63
1649231190000|2022-04-06 07:46:30|94352.7|94327.7|94363.3|94338.3|94365|94340|94352.7|94327.7|59
1649231200000|2022-04-06 07:46:40|94363.5|94338.5|94367.3|94342.3|94367.3|94342.3|94363.3|94338.3|43
1649231210000|2022-04-06 07:46:50|94367.8|94342.8|94361.9|94336.9|94369.1|94344.1|94360.5|94335.5|36
1649231220000|2022-04-06 07:47:00|94363.5|94338.5|94343.1|94318.1|94363.9|94338.9|94341.3|94316.3|48
1649231230000|2022-04-06 07:47:10|94342.8|94317.8|94343.2|94318.2|94343.7|94318.7|94341.3|94316.3|43
1649231240000|2022-04-06 07:47:20|94343.1|94318.1|94343.7|94318.7|94343.7|94318.7|94341.9|94316.9|25
1649231250000|2022-04-06 07:47:30|94343.8|94318.8|94344.7|94319.7|94351|94326|94343.8|94318.8|50
1649231260000|2022-04-06 07:47:40|94344.6|94319.6|94345.1|94320.1|94345.1|94320.1|94341.7|94316.7|47
1649231270000|2022-04-06 07:47:50|94344.9|94319.9|94341.1|94316.1|94352.2|94320.5|94337.1|94302|47
1649231280000|2022-04-06 07:48:00|94340.3|94315.3|94342.5|94317.5|94347.4|94322.4|94339.6|94314.6|55
1649231290000|2022-04-06 07:48:10|94342.1|94317.1|94330.7|94305.7|94342.1|94317.1|94328.4|94303.4|48
1649231300000|2022-04-06 07:48:20|94323.9|94298.9|94329.5|94304.5|94330.4|94305.4|94323.9|94298.9|46
1649231310000|2022-04-06 07:48:30|94329.9|94304.9|94330.2|94305.2|94331|94306|94329.5|94304.5|36
1649231320000|2022-04-06 07:48:40|94330.1|94305.1|94325.2|94300.2|94331.3|94306.3|94321.9|94296.9|49
1649231330000|2022-04-06 07:48:50|94325.3|94300.3|94330.1|94305.1|94330.4|94305.4|94325.3|94300.3|43
1649231340000|2022-04-06 07:49:00|94329.5|94304.5|94323.1|94298.1|94330|94305|94319.8|94294.8|49
1649231350000|2022-04-06 07:49:10|94324.4|94299.4|94319.8|94294.8|94325.5|94300.5|94318.3|94293.3|49
1649231360000|2022-04-06 07:49:20|94320.2|94295.2|94336.1|94311.1|94336.1|94311.1|94320.2|94295.2|56
1649231370000|2022-04-06 07:49:30|94335.9|94310.9|94341.6|94316.6|94346.3|94321.3|94332.3|94307.3|47
1649231380000|2022-04-06 07:49:40|94341.8|94316.8|94344.2|94319.2|94350.3|94325.3|94340.8|94315.8|54
1649231390000|2022-04-06 07:49:50|94343.3|94318.3|94339.6|94314.6|94343.9|94318.9|94335|94310|41
1649231400000|2022-04-06 07:50:00|94339.7|94314.7|94338.5|94313.5|94339.8|94314.8|94336.6|94311.6|40
1649231410000|2022-04-06 07:50:10|94339.2|94314.2|94343.7|94318.7|94345.9|94320.9|94339.2|94314.2|60
1649231420000|2022-04-06 07:50:20|94343.4|94318.4|94334.6|94309.6|94347.1|94322.1|94331.4|94306.4|62
1649231430000|2022-04-06 07:50:30|94334.9|94309.9|94319.1|94294.1|94334.9|94309.9|94316.9|94291.9|62
1649231440000|2022-04-06 07:50:40|94319.3|94294.3|94325.6|94275.6|94333.9|94294.3|94316.4|94268.8|51
1649231450000|2022-04-06 07:50:50|94325.1|94275.1|94299.3|94274.3|94325.1|94279.1|94298.6|94259.2|57
1649231460000|2022-04-06 07:51:00|94300.4|94275.4|94300.9|94275.9|94313|94278.7|94296|94257.3|57
1649231470000|2022-04-06 07:51:10|94301.4|94276.4|94298.4|94273.4|94306.8|94281.8|94297.8|94272.8|56
1649231480000|2022-04-06 07:51:20|94299|94274|94270.5|94245.5|94302.4|94274|94269.6|94240.7|67
1649231490000|2022-04-06 07:51:30|94269.2|94244.2|94272.9|94247.9|94276.2|94251.2|94269.2|94244.2|56
1649231500000|2022-04-06 07:51:40|94273.1|94248.1|94272.1|94247.1|94279.5|94254.5|94271.9|94246.9|57
1649231510000|2022-04-06 07:51:50|94275.2|94250.2|94288.2|94263.2|94288.9|94263.9|94273.7|94248.7|48
1649231520000|2022-04-06 07:52:00|94288.3|94263.3|94286.1|94261.1|94288.3|94263.3|94284.5|94259.5|58
1649231530000|2022-04-06 07:52:10|94286|94261|94283|94258|94288|94263|94281|94256|47
1649231540000|2022-04-06 07:52:20|94283.5|94258.5|94287.9|94262.9|94289.9|94264.9|94281.4|94256.4|45
1649231550000|2022-04-06 07:52:30|94286.5|94261.5|94288.9|94238.9|94291.4|94266.4|94274|94236.7|54
1649231560000|2022-04-06 07:52:40|94289|94239|94260.1|94235.1|94289|94243.6|94257.8|94220.7|69
1649231570000|2022-04-06 07:52:50|94259.2|94234.2|94282.8|94232.8|94283.5|94236|94258.9|94222.1|60
1649231580000|2022-04-06 07:53:00|94286.8|94236.8|94306.1|94256.1|94320.2|94275.9|94286.8|94236.8|67
1649231590000|2022-04-06 07:53:10|94307.7|94257.7|94298.7|94248.7|94307.7|94259.2|94283.3|94243.2|52
1649231600000|2022-04-06 07:53:20|94300.9|94250.9|94304.2|94254.2|94305.5|94255.5|94297.5|94247.5|64
1649231610000|2022-04-06 07:53:30|94304.4|94254.4|94294.8|94244.8|94306.9|94258.6|94283.1|94243.6|54
1649231620000|2022-04-06 07:53:40|94294.5|94244.5|94306.5|94256.5|94310.6|94260.6|94294.5|94244.5|58
1649231630000|2022-04-06 07:53:50|94306.6|94256.6|94305.8|94255.8|94308.4|94258.4|94305.8|94255.8|38
1649231640000|2022-04-06 07:54:00|94305.3|94255.3|94286.8|94261.8|94305.3|94264.9|94284.6|94254.4|35
1649231650000|2022-04-06 07:54:10|94286|94261|94286|94261|94289.3|94264.3|94284.3|94259.3|31
1649231660000|2022-04-06 07:54:20|94285.4|94260.4|94287.8|94262.8|94288|94263|94284.3|94259.3|21
1649231670000|2022-04-06 07:54:30|94287.6|94262.6|94283.7|94258.7|94299.3|94264|94279.9|94249.3|32
1649231680000|2022-04-06 07:54:40|94283.4|94258.4|94286.1|94261.1|94286.6|94261.6|94282.6|94257.6|34
1649231690000|2022-04-06 07:54:50|94286.5|94261.5|94286.5|94261.5|94289.6|94264.6|94285.9|94260.9|38
1649231700000|2022-04-06 07:55:00|94286.3|94261.3|94286.5|94261.5|94289|94264|94285.2|94260.2|39
1649231710000|2022-04-06 07:55:10|94286.6|94261.6|94296.6|94271.6|94297|94272|94286.3|94261.3|42
1649231720000|2022-04-06 07:55:20|94296.4|94271.4|94296.3|94271.3|94296.4|94271.4|94291.3|94266.3|30
1649231730000|2022-04-06 07:55:30|94297.2|94272.2|94304.9|94279.9|94310.4|94285.4|94297.2|94272.2|58
1649231740000|2022-04-06 07:55:40|94307.1|94282.1|94307.7|94282.7|94308.5|94283.5|94299.6|94274.6|58
1649231750000|2022-04-06 07:55:50|94307.8|94282.8|94359.5|94309.5|94372|94324.6|94307.3|94282.3|70
1649231760000|2022-04-06 07:56:00|94358.8|94308.8|94326.4|94301.4|94358.8|94311.1|94326.4|94292|57
1649231770000|2022-04-06 07:56:10|94326.8|94301.8|94313.5|94288.5|94335|94301.8|94312.8|94274.7|62
1649231780000|2022-04-06 07:56:20|94313.7|94288.7|94323.9|94298.9|94323.9|94298.9|94313.7|94288.7|46
1649231790000|2022-04-06 07:56:30|94323.5|94298.5|94312.3|94287.3|94324.9|94299.9|94308.8|94283.8|59
1649231800000|2022-04-06 07:56:40|94312.5|94287.5|94315.1|94290.1|94316.3|94291.3|94311.4|94286.4|35
1649231810000|2022-04-06 07:56:50|94315.2|94290.2|94323.1|94298.1|94326.7|94301.7|94314.2|94289.2|52
1649231820000|2022-04-06 07:57:00|94323.7|94298.7|94330.4|94305.4|94333.6|94308.6|94323.7|94298.7|61
1649231830000|2022-04-06 07:57:10|94329.4|94304.4|94320.1|94295.1|94329.4|94304.4|94316.7|94291.7|54
1649231840000|2022-04-06 07:57:20|94320|94295|94318.4|94293.4|94320.3|94295.3|94313.7|94288.7|49
1649231850000|2022-04-06 07:57:30|94318.9|94293.9|94317.1|94292.1|94321|94296|94312.9|94287.9|53
1649231860000|2022-04-06 07:57:40|94317.2|94292.2|94324.4|94299.4|94326.4|94301.4|94312.9|94287.9|62
1649231870000|2022-04-06 07:57:50|94325|94300|94325.4|94300.4|94325.8|94300.8|94318.9|94293.9|50
1649231880000|2022-04-06 07:58:00|94325.5|94300.5|94333|94308|94334|94309|94325.5|94300.5|57
1649231890000|2022-04-06 07:58:10|94332.9|94307.9|94322|94297|94334|94309|94318.9|94293.9|63
1649231900000|2022-04-06 07:58:20|94322.8|94297.8|94326.3|94301.3|94326.9|94301.9|94321.8|94296.8|55
1649231910000|2022-04-06 07:58:30|94327|94302|94322.9|94297.9|94327.4|94302.4|94321.8|94296.8|43
1649231920000|2022-04-06 07:58:40|94322|94297|94304.4|94279.4|94322.5|94297.5|94304.4|94279.4|46
1649231930000|2022-04-06 07:58:50|94304.7|94279.7|94300|94275|94307.5|94282.5|94295.9|94270.9|62
1649231940000|2022-04-06 07:59:00|94299.9|94274.9|94298|94273|94302.5|94277.5|94294.3|94269.3|58
1649231950000|2022-04-06 07:59:10|94299|94274|94303.4|94278.4|94310.9|94285.9|94298.3|94273.3|57
1649231960000|2022-04-06 07:59:20|94303.5|94278.5|94276.1|94251.1|94303.5|94278.5|94276.1|94251.1|65
1649231970000|2022-04-06 07:59:30|94276.4|94251.4|94274.9|94249.9|94278.4|94253.4|94269.4|94244.4|57
1649231980000|2022-04-06 07:59:40|94275|94250|94276.2|94251.2|94278.1|94253.1|94272.5|94247.5|64
1649231990000|2022-04-06 07:59:50|94278.6|94253.6|94284.6|94259.6|94285|94260|94278.6|94253.6|51
1649232000000|2022-04-06 08:00:00|94284.4|94259.4|94295.3|94270.3|94301.9|94276.9|94284|94259|62
1649232010000|2022-04-06 08:00:10|94294.7|94269.7|94350.6|94300.6|94359.4|94312.5|94294.7|94269.7|63
1649232020000|2022-04-06 08:00:20|94350.8|94300.8|94349.6|94299.6|94352.4|94308.8|94329|94291.1|58
1649232030000|2022-04-06 08:00:30|94347.1|94297.1|94349.4|94299.4|94355.1|94305.1|94345.7|94295.7|59
1649232040000|2022-04-06 08:00:40|94347.5|94297.5|94329|94304|94348|94308.6|94327.9|94287.5|68
1649232050000|2022-04-06 08:00:50|94329.3|94304.3|94335.8|94285.8|94335.8|94304.9|94313|94273|65
1649232060000|2022-04-06 08:01:00|94323.4|94298.4|94316.5|94291.5|94326.7|94301.7|94315.8|94290.8|47
1649232070000|2022-04-06 08:01:10|94318.6|94293.6|94312.1|94287.1|94330|94297.4|94310.3|94271.9|59
1649232080000|2022-04-06 08:01:20|94311.8|94286.8|94319.5|94294.5|94328.8|94295.3|94309.7|94276.4|56
1649232090000|2022-04-06 08:01:30|94319.3|94294.3|94306.9|94256.9|94319.9|94294.9|94298.4|94256.6|61
1649232100000|2022-04-06 08:01:40|94308.2|94258.2|94304.9|94279.9|94310.9|94283.6|94294.5|94258.2|50
1649232110000|2022-04-06 08:01:50|94305.7|94280.7|94314.7|94289.7|94329.9|94292.6|94305.7|94279.2|61
1649232120000|2022-04-06 08:02:00|94314.3|94289.3|94326.2|94301.2|94326.4|94301.4|94314.1|94289.1|55
1649232130000|2022-04-06 08:02:10|94324.8|94299.8|94313.9|94288.9|94324.8|94299.8|94313.9|94288.9|60
1649232140000|2022-04-06 08:02:20|94313.8|94288.8|94321.3|94296.3|94324.4|94299.4|94312.9|94287.9|63
1649232150000|2022-04-06 08:02:30|94321.5|94296.5|94316.2|94291.2|94321.5|94296.5|94312.2|94287.2|52
1649232160000|2022-04-06 08:02:40|94316.1|94291.1|94316.4|94291.4|94319.5|94294.5|94314|94289|52
1649232170000|2022-04-06 08:02:50|94316.1|94291.1|94312.2|94287.2|94318.7|94293.7|94312.2|94287.2|46
1649232180000|2022-04-06 08:03:00|94311.9|94286.9|94310.6|94285.6|94314.8|94289.8|94308.6|94283.6|43
1649232190000|2022-04-06 08:03:10|94310.5|94285.5|94307.2|94282.2|94310.5|94285.5|94306.7|94281.7|31
1649232200000|2022-04-06 08:03:20|94307|94282|94294.6|94269.6|94307.3|94282.3|94294.4|94269.4|47
1649232210000|2022-04-06 08:03:30|94294.2|94269.2|94296.7|94271.7|94296.8|94271.8|94289.6|94264.6|45
1649232220000|2022-04-06 08:03:40|94295.6|94270.6|94289.6|94264.6|94298.7|94273.7|94287.8|94262.8|47
1649232230000|2022-04-06 08:03:50|94289.2|94264.2|94280.3|94255.3|94289.6|94264.6|94279|94254|41
1649232240000|2022-04-06 08:04:00|94279.9|94254.9|94284.8|94259.8|94284.8|94259.8|94279.9|94254.9|48
1649232250000|2022-04-06 08:04:10|94284.9|94259.9|94288.5|94263.5|94291.1|94266.1|94283.8|94258.8|45
1649232260000|2022-04-06 08:04:20|94288.4|94263.4|94277.1|94252.1|94288.4|94263.4|94276.4|94251.4|49
1649232270000|2022-04-06 08:04:30|94276.5|94251.5|94268.5|94243.5|94276.5|94251.5|94267.5|94242.5|59
1649232280000|2022-04-06 08:04:40|94268.7|94243.7|94282.3|94257.3|94282.3|94257.3|94268|94243|44
1649232290000|2022-04-06 08:04:50|94281.6|94256.6|94277.9|94252.9|94282.9|94257.9|94276.7|94251.7|58
1649232300000|2022-04-06 08:05:00|94278.2|94253.2|94275.1|94250.1|94278.8|94253.8|94272.7|94247.7|59
1649232310000|2022-04-06 08:05:10|94273.6|94248.6|94289.7|94264.7|94290.4|94265.4|94273.6|94248.6|59
1649232320000|2022-04-06 08:05:20|94290|94265|94281.9|94256.9|94291.8|94266.8|94281.9|94256.9|45
1649232330000|2022-04-06 08:05:30|94283.6|94258.6|94287.2|94262.2|94288.3|94263.3|94283.6|94258.6|42
1649232340000|2022-04-06 08:05:40|94288.7|94263.7|94291.9|94266.9|94293.9|94268.9|94288.6|94263.6|57
1649232350000|2022-04-06 08:05:50|94292.2|94267.2|94295.4|94270.4|94295.6|94270.6|94288.7|94263.7|50
1649232360000|2022-04-06 08:06:00|94295.5|94270.5|94293.8|94268.8|94297.2|94272.2|94290.7|94265.7|54
1649232370000|2022-04-06 08:06:10|94293.9|94268.9|94273.2|94248.2|94293.9|94268.9|94273.2|94248.2|50
1649232380000|2022-04-06 08:06:20|94273.3|94248.3|94283.7|94258.7|94284|94259|94273.2|94248.2|53
1649232390000|2022-04-06 08:06:30|94284.3|94259.3|94301.9|94276.9|94302.4|94277.4|94283.3|94258.3|56
1649232400000|2022-04-06 08:06:40|94301.3|94276.3|94299.8|94274.8|94303.8|94278.8|94299.6|94274.6|43
1649232410000|2022-04-06 08:06:50|94299.9|94274.9|94299.1|94274.1|94301|94276|94296.6|94271.6|50
1649232420000|2022-04-06 08:07:00|94299.7|94274.7|94297.8|94272.8|94299.7|94274.7|94296.4|94271.4|32
1649232430000|2022-04-06 08:07:10|94297.2|94272.2|94315.6|94290.6|94319.8|94294.8|94297.1|94272.1|49
1649232440000|2022-04-06 08:07:20|94316.1|94291.1|94299.5|94274.5|94316.1|94291.1|94297.4|94272.4|45
1649232450000|2022-04-06 08:07:30|94299.7|94274.7|94305.5|94280.5|94308.5|94283.5|94295.8|94270.8|47
1649232460000|2022-04-06 08:07:40|94308.1|94283.1|94290|94265|94309.4|94284.4|94289|94264|58
1649232470000|2022-04-06 08:07:50|94289.7|94264.7|94279.6|94254.6|94289.7|94264.7|94275.7|94250.7|61
1649232480000|2022-04-06 08:08:00|94279.9|94254.9|94279.1|94254.1|94282.6|94257.6|94277.9|94252.9|49
1649232490000|2022-04-06 08:08:10|94279.2|94254.2|94292.2|94267.2|94292.2|94267.2|94278|94253|53
1649232500000|2022-04-06 08:08:20|94292.5|94267.5|94294.8|94269.8|94295|94270|94290.3|94265.3|50
1649232510000|2022-04-06 08:08:30|94294.7|94269.7|94295.6|94270.6|94295.6|94270.6|94289.5|94264.5|52
1649232520000|2022-04-06 08:08:40|94295.5|94270.5|94294.8|94269.8|94299.1|94274.1|94294.7|94269.7|46
1649232530000|2022-04-06 08:08:50|94295.8|94270.8|94290.9|94265.9|94295.8|94270.8|94290.8|94265.8|46
1649232540000|2022-04-06 08:09:00|94290.8|94265.8|94293.5|94268.5|94299.7|94274.7|94289.3|94264.3|53
1649232550000|2022-04-06 08:09:10|94291.8|94266.8|94313.6|94288.6|94313.8|94288.8|94291.7|94266.7|57
1649232560000|2022-04-06 08:09:20|94314.8|94289.8|94318.2|94293.2|94321.3|94296.3|94313.3|94288.3|60
1649232570000|2022-04-06 08:09:30|94318.3|94293.3|94345.3|94320.3|94357|94324.6|94318.3|94290.8|62
1649232580000|2022-04-06 08:09:40|94345.4|94320.4|94343|94318|94345.4|94320.4|94339.1|94314.1|50
1649232590000|2022-04-06 08:09:50|94344.7|94319.7|94345.4|94320.4|94357.9|94321.5|94343|94305.7|37
1649232600000|2022-04-06 08:10:00|94345.7|94320.7|94346.7|94321.7|94362.1|94331.2|94345.7|94309.2|58
1649232610000|2022-04-06 08:10:10|94346.4|94321.4|94340.8|94315.8|94358.3|94327.2|94340.8|94304.8|47
1649232620000|2022-04-06 08:10:20|94341.9|94316.9|94333.2|94308.2|94347.1|94322.1|94332.1|94307.1|60
1649232630000|2022-04-06 08:10:30|94332.8|94307.8|94344.3|94294.3|94345.5|94307.8|94325.9|94289.6|57
1649232640000|2022-04-06 08:10:40|94345.2|94295.2|94329.6|94304.6|94345.2|94306.6|94329.4|94291.4|39
1649232650000|2022-04-06 08:10:50|94329.5|94304.5|94327.1|94302.1|94332.1|94307.1|94325.6|94300.6|41
1649232660000|2022-04-06 08:11:00|94327.2|94302.2|94328.6|94303.6|94329.5|94304.5|94325.5|94300.5|29
1649232670000|2022-04-06 08:11:10|94328.5|94303.5|94328.3|94303.3|94328.8|94303.8|94325.5|94300.5|26
1649232680000|2022-04-06 08:11:20|94328.4|94303.4|94339.7|94314.7|94355|94316.5|94328.4|94299.9|53
1649232690000|2022-04-06 08:11:30|94340.6|94315.6|94340.2|94315.2|94342.5|94317.5|94338.4|94313.4|32
1649232700000|2022-04-06 08:11:40|94340.3|94315.3|94343.5|94318.5|94345.1|94320.1|94340.3|94315.3|50
1649232710000|2022-04-06 08:11:50|94343.2|94318.2|94339.3|94314.3|94343.2|94318.2|94339.3|94314.3|30
1649232720000|2022-04-06 08:12:00|94339.6|94314.6|94341.1|94316.1|94341.5|94316.5|94335.8|94310.8|32
1649232730000|2022-04-06 08:12:10|94340.9|94315.9|94355.2|94330.2|94356.2|94331.2|94337.9|94312.9|42
1649232740000|2022-04-06 08:12:20|94355|94330|94348|94323|94356.5|94331.5|94348|94323|35
1649232750000|2022-04-06 08:12:30|94347.8|94322.8|94348|94323|94369.6|94334.1|94344.4|94312.1|64
1649232760000|2022-04-06 08:12:40|94348.7|94323.7|94349.5|94324.5|94350.4|94325.4|94344.4|94319.4|46
1649232770000|2022-04-06 08:12:50|94350.1|94325.1|94347|94322|94350.1|94325.1|94346.1|94321.1|49
1649232780000|2022-04-06 08:13:00|94347.3|94322.3|94343|94318|94352.4|94327.4|94338.7|94313.7|56
1649232790000|2022-04-06 08:13:10|94341.4|94316.4|94318.7|94293.7|94345.4|94316.4|94314.1|94276.8|55
1649232800000|2022-04-06 08:13:20|94319.2|94294.2|94320|94295|94331.7|94298.4|94318.5|94280.6|44
1649232810000|2022-04-06 08:13:30|94319.7|94294.7|94323.7|94298.7|94328.3|94303.3|94318.8|94293.8|35
1649232820000|2022-04-06 08:13:40|94324.1|94299.1|94319.2|94294.2|94327.1|94302.1|94315.1|94290.1|54
1649232830000|2022-04-06 08:13:50|94319|94294|94308.3|94283.3|94319|94294|94307.4|94282.4|48
1649232840000|2022-04-06 08:14:00|94308.1|94283.1|94299.3|94274.3|94308.1|94283.1|94296.8|94271.8|58
1649232850000|2022-04-06 08:14:10|94300|94275|94297.7|94272.7|94300.9|94275.9|94296.5|94271.5|35
1649232860000|2022-04-06 08:14:20|94297.6|94272.6|94297.1|94272.1|94297.9|94272.9|94296.9|94271.9|15
1649232870000|2022-04-06 08:14:30|94297.4|94272.4|94297.3|94272.3|94299.5|94274.5|94295.7|94270.7|39
1649232880000|2022-04-06 08:14:40|94297.8|94272.8|94305.2|94280.2|94308.6|94283.6|94297|94272|33
1649232890000|2022-04-06 08:14:50|94305.5|94280.5|94297.8|94272.8|94305.5|94280.5|94295.4|94270.4|50
1649232900000|2022-04-06 08:15:00|94297.7|94272.7|94294.4|94269.4|94303.3|94278.3|94293.8|94268.8|50
1649232910000|2022-04-06 08:15:10|94295|94270|94286.8|94261.8|94299.9|94274.9|94284.4|94259.4|59
1649232920000|2022-04-06 08:15:20|94286|94261|94285.2|94260.2|94286.1|94261.1|94285|94260|32
1649232930000|2022-04-06 08:15:30|94285.3|94260.3|94275.9|94250.9|94285.6|94260.6|94275.7|94250.7|42
1649232940000|2022-04-06 08:15:40|94275.7|94250.7|94266.6|94241.6|94275.7|94250.7|94266.4|94241.4|48
1649232950000|2022-04-06 08:15:50|94266.1|94241.1|94260.2|94235.2|94266.1|94241.1|94259.8|94234.8|47
1649232960000|2022-04-06 08:16:00|94259.7|94234.7|94265.2|94240.2|94269.7|94244.7|94258.8|94233.8|44
1649232970000|2022-04-06 08:16:10|94265.5|94240.5|94264.4|94239.4|94267|94242|94262|94237|51
1649232980000|2022-04-06 08:16:20|94262.8|94237.8|94271.6|94246.6|94271.7|94246.7|94262.8|94237.8|55
1649232990000|2022-04-06 08:16:30|94271.5|94246.5|94262.6|94237.6|94271.5|94246.5|94262|94237|60
1649233000000|2022-04-06 08:16:40|94262.3|94237.3|94265.4|94240.4|94269|94244|94260.5|94235.5|64
1649233010000|2022-04-06 08:16:50|94266.7|94241.7|94265.6|94240.6|94267.3|94242.3|94263.6|94238.6|32
1649233020000|2022-04-06 08:17:00|94265.1|94240.1|94279.8|94254.8|94281.4|94256.4|94264.6|94239.6|56
1649233030000|2022-04-06 08:17:10|94278.4|94253.4|94282.5|94257.5|94282.6|94257.6|94273.4|94248.4|46
1649233040000|2022-04-06 08:17:20|94282.3|94257.3|94280|94255|94282.7|94257.7|94277.4|94252.4|52
1649233050000|2022-04-06 08:17:30|94280.1|94255.1|94281.6|94256.6|94286.8|94261.8|94279.4|94254.4|60
1649233060000|2022-04-06 08:17:40|94282|94257|94260.8|94235.8|94286.5|94261.5|94258.6|94233.6|66
1649233070000|2022-04-06 08:17:50|94261|94236|94255.9|94230.9|94262|94237|94251.1|94226.1|50
1649233080000|2022-04-06 08:18:00|94256.8|94231.8|94273.8|94248.8|94276.7|94251.7|94256.2|94231.2|56
1649233090000|2022-04-06 08:18:10|94274|94249|94269.3|94244.3|94282.7|94249.6|94266.6|94232.7|52
1649233100000|2022-04-06 08:18:20|94268.2|94243.2|94270.9|94245.9|94275.5|94250.5|94266.6|94241.6|46
1649233110000|2022-04-06 08:18:30|94271.5|94246.5|94264.4|94239.4|94272.8|94247.8|94261.1|94236.1|56
1649233120000|2022-04-06 08:18:40|94264.1|94239.1|94271.3|94246.3|94271.3|94246.3|94262.2|94237.2|48
1649233130000|2022-04-06 08:18:50|94272.8|94247.8|94278.5|94253.5|94278.8|94253.8|94270|94245|51
1649233140000|2022-04-06 08:19:00|94281.5|94256.5|94267.5|94242.5|94286.6|94257.6|94266.1|94236.6|47
1649233150000|2022-04-06 08:19:10|94268|94243|94258.7|94233.7|94270.4|94245.4|94258.7|94233.7|53
1649233160000|2022-04-06 08:19:20|94259.1|94234.1|94257.2|94232.2|94260.1|94235.1|94254.6|94229.6|42
1649233170000|2022-04-06 08:19:30|94256.8|94231.8|94266.1|94241.1|94266.1|94241.1|94256.8|94231.8|43
1649233180000|2022-04-06 08:19:40|94264.8|94239.8|94284.6|94259.6|94284.6|94259.6|94264.6|94239.6|60
1649233190000|2022-04-06 08:19:50|94285.2|94260.2|94277|94252|94286.9|94261.9|94276.4|94251.4|57
1649233200000|2022-04-06 08:20:00|94276.8|94251.8|94267.3|94242.3|94276.8|94251.8|94266.9|94241.9|54
1649233210000|2022-04-06 08:20:10|94266.9|94241.9|94266.4|94241.4|94267.4|94242.4|94262.8|94237.8|54
1649233220000|2022-04-06 08:20:20|94266.7|94241.7|94267|94242|94267.2|94242.2|94263|94238|36
1649233230000|2022-04-06 08:20:30|94267.2|94242.2|94259.2|94234.2|94269.6|94244.6|94258.1|94233.1|49
1649233240000|2022-04-06 08:20:40|94259.1|94234.1|94259|94234|94260.9|94235.9|94258.5|94233.5|46
1649233250000|2022-04-06 08:20:50|94260|94235|94259.7|94234.7|94261|94236|94259.3|94234.3|37
1649233260000|2022-04-06 08:21:00|94259.6|94234.6|94259.4|94234.4|94260.2|94235.2|94259.4|94234.4|17
1649233270000|2022-04-06 08:21:10|94259.6|94234.6|94248.3|94223.3|94259.6|94234.6|94248.3|94223.3|43
1649233280000|2022-04-06 08:21:20|94248.1|94223.1|94244.8|94219.8|94250.6|94225.6|94244.8|94219.8|45
1649233290000|2022-04-06 08:21:30|94246.1|94221.1|94277.9|94252.9|94296.6|94258.6|94245|94220|64
1649233300000|2022-04-06 08:21:40|94278.8|94253.8|94270.5|94245.5|94278.8|94253.8|94269.2|94244.2|44
1649233310000|2022-04-06 08:21:50|94269.3|94244.3|94274.8|94249.8|94275.8|94250.8|94269.3|94244.3|46
1649233320000|2022-04-06 08:22:00|94275|94250|94286.1|94261.1|94287.8|94262.8|94274.6|94249.6|62
1649233330000|2022-04-06 08:22:10|94286.5|94261.5|94301|94276|94314|94276.7|94275|94250|54
1649233340000|2022-04-06 08:22:20|94301.3|94276.3|94304.9|94279.9|94305.6|94280.6|94301.2|94276.2|36
1649233350000|2022-04-06 08:22:30|94304.6|94279.6|94298|94273|94306.3|94281.3|94298|94273|43
1649233360000|2022-04-06 08:22:40|94299.2|94274.2|94300.6|94275.6|94301.2|94276.2|94297.5|94272.5|29
1649233370000|2022-04-06 08:22:50|94300.5|94275.5|94301.5|94276.5|94309.3|94278.8|94296|94259.3|46
1649233380000|2022-04-06 08:23:00|94301.1|94276.1|94302|94277|94302.9|94277.9|94300|94275|23
1649233390000|2022-04-06 08:23:10|94302.3|94277.3|94302.5|94277.5|94303.1|94278.1|94301.8|94276.8|23
1649233400000|2022-04-06 08:23:20|94302.6|94277.6|94304.8|94279.8|94307.3|94282.3|94300.6|94275.6|51
1649233410000|2022-04-06 08:23:30|94305|94280|94291.1|94266.1|94308.1|94283.1|94291.1|94266.1|35
1649233420000|2022-04-06 08:23:40|94290.1|94265.1|94287.1|94262.1|94290.1|94265.1|94286.6|94261.6|58
1649233430000|2022-04-06 08:23:50|94287|94262|94284.3|94259.3|94288.5|94263.5|94284.3|94259.3|61
1649233440000|2022-04-06 08:24:00|94283.8|94258.8|94279.9|94254.9|94284.4|94259.4|94279.7|94254.7|46
1649233450000|2022-04-06 08:24:10|94280.1|94255.1|94270.6|94245.6|94280.7|94255.7|94270.6|94245.6|27
1649233460000|2022-04-06 08:24:20|94270.7|94245.7|94256.2|94231.2|94271.6|94246.6|94255.2|94230.2|56
1649233470000|2022-04-06 08:24:30|94256.5|94231.5|94249.9|94224.9|94256.7|94231.7|94246.2|94221.2|56
1649233480000|2022-04-06 08:24:40|94249.2|94224.2|94247.7|94222.7|94249.7|94224.7|94245.5|94220.5|51
1649233490000|2022-04-06 08:24:50|94249.2|94224.2|94245.8|94220.8|94250.5|94225.5|94242.2|94217.2|52
1649233500000|2022-04-06 08:25:00|94246.1|94221.1|94239.3|94214.3|94255.2|94221.1|94237.1|94199.2|64
1649233510000|2022-04-06 08:25:10|94239|94214|94258.4|94208.4|94282.6|94244.2|94239|94201.9|68
1649233520000|2022-04-06 08:25:20|94258.3|94208.3|94264.8|94214.8|94264.9|94225.5|94248.4|94207.8|48
1649233530000|2022-04-06 08:25:30|94265.4|94215.4|94252.3|94227.3|94267.8|94235.8|94247.7|94209.8|42
1649233540000|2022-04-06 08:25:40|94251.6|94226.6|94248.1|94198.1|94260|94226.6|94236.6|94194.4|66
1649233550000|2022-04-06 08:25:50|94248.5|94198.5|94236.1|94186.1|94249.5|94199.5|94230.9|94180.9|72
1649233560000|2022-04-06 08:26:00|94236|94186|94237.3|94187.3|94250.3|94200.3|94234.2|94184.2|62
1649233570000|2022-04-06 08:26:10|94236.6|94186.6|94200.4|94175.4|94236.6|94194.2|94199.7|94174.7|70
1649233580000|2022-04-06 08:26:20|94199.9|94174.9|94195.1|94170.1|94203.9|94178.9|94192.8|94153.8|60
1649233590000|2022-04-06 08:26:30|94194.8|94169.8|94222.1|94197.1|94241.9|94197.1|94190|94158.9|62
1649233600000|2022-04-06 08:26:40|94217.8|94192.8|94207.9|94182.9|94227.2|94192.8|94199.7|94164.7|67
1649233610000|2022-04-06 08:26:50|94208|94183|94213.7|94188.7|94217.8|94192.8|94206.8|94181.8|58
1649233620000|2022-04-06 08:27:00|94214.1|94189.1|94204.9|94179.9|94226.2|94189.1|94203.1|94165.9|61
1649233630000|2022-04-06 08:27:10|94204|94179|94202.8|94177.8|94213.3|94179.7|94196.4|94162|61
1649233640000|2022-04-06 08:27:20|94203|94178|94207.2|94157.2|94211.2|94178|94191.5|94156.5|46
1649233650000|2022-04-06 08:27:30|94195.2|94170.2|94211.2|94161.2|94213.7|94175.4|94195.1|94159.5|50
1649233660000|2022-04-06 08:27:40|94210.6|94160.6|94198.1|94173.1|94212.1|94174.3|94193.9|94160.3|49
1649233670000|2022-04-06 08:27:50|94198.7|94173.7|94211.4|94161.4|94212.8|94174.2|94198.7|94159.1|46
1649233680000|2022-04-06 08:28:00|94211.2|94161.2|94188.9|94163.9|94212.5|94173|94187.6|94161.2|60
1649233690000|2022-04-06 08:28:10|94188.3|94163.3|94197.9|94172.9|94203.9|94178.9|94188.3|94163.3|64
1649233700000|2022-04-06 08:28:20|94198.1|94173.1|94201.7|94176.7|94204|94179|94198.1|94173.1|35
1649233710000|2022-04-06 08:28:30|94201.6|94176.6|94203.6|94178.6|94203.9|94178.9|94201.5|94176.5|22
1649233720000|2022-04-06 08:28:40|94203.7|94178.7|94184.5|94134.5|94204.2|94179.2|94174.2|94133.3|39
1649233730000|2022-04-06 08:28:50|94184.7|94134.7|94164.3|94114.3|94185.9|94143.9|94147.9|94111.1|63
1649233740000|2022-04-06 08:29:00|94163.4|94113.4|94143.7|94118.7|94163.9|94118.7|94143.3|94105.1|54
1649233750000|2022-04-06 08:29:10|94146.7|94121.7|94150.3|94125.3|94165.1|94128.5|94146.7|94112.2|64
1649233760000|2022-04-06 08:29:20|94149.9|94124.9|94136.1|94111.1|94149.9|94124.9|94134.8|94109.8|69
1649233770000|2022-04-06 08:29:30|94139.3|94114.3|94142.5|94117.5|94150.3|94119.9|94133.7|94100.3|60
1649233780000|2022-04-06 08:29:40|94142.9|94117.9|94130.7|94080.7|94150.8|94117.9|94129.8|94079.8|70
1649233790000|2022-04-06 08:29:50|94131.5|94081.5|94133.2|94083.2|94134.2|94097.5|94120|94074.3|66
1649233800000|2022-04-06 08:30:00|94134.3|94084.3|94131.4|94106.4|94145|94107|94130.3|94084.2|61
1649233810000|2022-04-06 08:30:10|94131.8|94106.8|94141.3|94116.3|94147.4|94116.3|94131.7|94097.1|59
1649233820000|2022-04-06 08:30:20|94140.8|94115.8|94141.5|94116.5|94153|94125.4|94139.6|94102.4|56
1649233830000|2022-04-06 08:30:30|94142.6|94117.6|94151.9|94126.9|94164|94127.3|94142.6|94107.6|60
1649233840000|2022-04-06 08:30:40|94151.7|94126.7|94175.4|94125.4|94175.7|94137.3|94151.7|94125.4|63
1649233850000|2022-04-06 08:30:50|94176.2|94126.2|94163.8|94138.8|94184.7|94140.3|94158.6|94121.8|53
1649233860000|2022-04-06 08:31:00|94163.7|94138.7|94179.8|94129.8|94180.2|94149.6|94162.9|94129.8|59
1649233870000|2022-04-06 08:31:10|94166.6|94141.6|94184.4|94134.4|94184.4|94148.2|94165.7|94126.8|49
1649233880000|2022-04-06 08:31:20|94184.6|94134.6|94171.7|94146.7|94184.6|94147|94171.1|94132.9|31
1649233890000|2022-04-06 08:31:30|94171.9|94146.9|94172.5|94147.5|94176.3|94151.3|94167.9|94142.9|44
1649233900000|2022-04-06 08:31:40|94171.6|94146.6|94166.2|94141.2|94173.4|94148.4|94165.4|94140.4|42
1649233910000|2022-04-06 08:31:50|94166.1|94141.1|94162.4|94137.4|94168.5|94143.5|94160.6|94135.6|51
1649233920000|2022-04-06 08:32:00|94161.8|94136.8|94152.4|94127.4|94161.8|94136.8|94152.4|94127.4|50
1649233930000|2022-04-06 08:32:10|94152.3|94127.3|94147.1|94097.1|94152.3|94127.3|94123.2|94087|61
1649233940000|2022-04-06 08:32:20|94148.1|94098.1|94125|94100|94148.1|94109|94123.5|94096.2|63
1649233950000|2022-04-06 08:32:30|94125.2|94100.2|94125.8|94100.8|94127.4|94102.4|94124.2|94099.2|43
1649233960000|2022-04-06 08:32:40|94125.5|94100.5|94128.5|94103.5|94129.8|94104.8|94124|94099|42
1649233970000|2022-04-06 08:32:50|94128.4|94103.4|94131.3|94106.3|94133.2|94108.2|94127.9|94102.9|42
1649233980000|2022-04-06 08:33:00|94131.5|94106.5|94144.9|94119.9|94145.7|94120.7|94131.5|94106.5|56
1649233990000|2022-04-06 08:33:10|94145.8|94120.8|94150.5|94125.5|94150.9|94125.9|94144.9|94119.9|58
1649234000000|2022-04-06 08:33:20|94152.2|94127.2|94136.5|94111.5|94153.5|94128.5|94136.5|94111.5|61
1649234010000|2022-04-06 08:33:30|94136.2|94111.2|94137.9|94112.9|94138.6|94113.6|94128.3|94103.3|61
1649234020000|2022-04-06 08:33:40|94137.7|94112.7|94144.6|94119.6|94146.1|94121.1|94137.7|94112.7|34
1649234030000|2022-04-06 08:33:50|94145|94120|94142.3|94117.3|94145.4|94120.4|94141.2|94116.2|30
1649234040000|2022-04-06 08:34:00|94142|94117|94144.1|94119.1|94144.5|94119.5|94136.5|94111.5|55
1649234050000|2022-04-06 08:34:10|94144.4|94119.4|94166.4|94141.4|94166.4|94141.4|94143.7|94118.7|61
1649234060000|2022-04-06 08:34:20|94167.6|94142.6|94158.6|94133.6|94174.4|94142.6|94156.6|94122.8|55
1649234070000|2022-04-06 08:34:30|94157.6|94132.6|94173.2|94123.2|94176.1|94137.5|94151.9|94118.9|47
1649234080000|2022-04-06 08:34:40|94174.5|94124.5|94153.2|94128.2|94175.3|94134|94152.2|94118.8|63
1649234090000|2022-04-06 08:34:50|94152.6|94127.6|94167.2|94117.2|94167.2|94130.3|94147.2|94111.1|51
1649234100000|2022-04-06 08:35:00|94165.7|94115.7|94151.6|94101.6|94169.3|94133.1|94142.8|94099.7|62
1649234110000|2022-04-06 08:35:10|94148|94098|94151.7|94101.7|94151.7|94101.7|94148|94098|54
1649234120000|2022-04-06 08:35:20|94152|94102|94146.7|94096.7|94161.4|94121|94136.6|94096.7|55
1649234130000|2022-04-06 08:35:30|94148.1|94098.1|94135.8|94085.8|94148.1|94105.7|94124.2|94085|51
1649234140000|2022-04-06 08:35:40|94136.1|94086.1|94125|94100|94138.2|94101.6|94121.3|94082.9|57
1649234150000|2022-04-06 08:35:50|94128.2|94103.2|94127.5|94102.5|94149.6|94113.4|94127.2|94087.5|66
1649234160000|2022-04-06 08:36:00|94128.9|94103.9|94131.1|94106.1|94131.9|94106.9|94124.6|94099.6|43
1649234170000|2022-04-06 08:36:10|94132.7|94107.7|94126.2|94101.2|94132.7|94107.7|94124.7|94099.7|47
1649234180000|2022-04-06 08:36:20|94125.8|94100.8|94133.9|94108.9|94136.1|94111.1|94125|94100|57
1649234190000|2022-04-06 08:36:30|94134|94109|94135.3|94110.3|94136.7|94111.7|94122.8|94097.8|43
1649234200000|2022-04-06 08:36:40|94135.2|94110.2|94140.3|94115.3|94140.3|94115.3|94130.4|94105.4|36
1649234210000|2022-04-06 08:36:50|94140.2|94115.2|94133.1|94108.1|94141.4|94116.4|94132.2|94107.2|50
1649234220000|2022-04-06 08:37:00|94133.3|94108.3|94126.1|94101.1|94135.3|94110.3|94123.7|94098.7|49
1649234230000|2022-04-06 08:37:10|94125.8|94100.8|94133|94108|94134|94109|94124.6|94099.6|47
1649234240000|2022-04-06 08:37:20|94130.4|94105.4|94133.1|94108.1|94134.9|94109.9|94128.9|94103.9|51
1649234250000|2022-04-06 08:37:30|94132.8|94107.8|94128.3|94103.3|94134.7|94109.7|94128|94103|44
1649234260000|2022-04-06 08:37:40|94128.1|94103.1|94123.6|94098.6|94130.1|94105.1|94123.6|94098.6|45
1649234270000|2022-04-06 08:37:50|94123.8|94098.8|94123.9|94098.9|94125.2|94100.2|94121.9|94096.9|32
1649234280000|2022-04-06 08:38:00|94125.2|94100.2|94132.6|94107.6|94133.4|94108.4|94123.7|94098.7|52
1649234290000|2022-04-06 08:38:10|94131.9|94106.9|94147.2|94122.2|94161.4|94123.5|94131.9|94106.9|50
1649234300000|2022-04-06 08:38:20|94146.9|94121.9|94130.5|94105.5|94147.9|94122.9|94125.1|94100.1|49
1649234310000|2022-04-06 08:38:30|94130.9|94105.9|94122.1|94097.1|94132.2|94107.2|94120.5|94095.5|58
1649234320000|2022-04-06 08:38:40|94121.5|94096.5|94113.5|94088.5|94121.7|94096.7|94113.5|94088.5|55
1649234330000|2022-04-06 08:38:50|94113.2|94088.2|94105|94080|94119.5|94088.2|94104.6|94069.5|65
1649234340000|2022-04-06 08:39:00|94107|94082|94107.3|94082.3|94122.5|94088.8|94105.6|94072.5|65
1649234350000|2022-04-06 08:39:10|94107.5|94082.5|94120.8|94095.8|94122.1|94097.1|94106.6|94081.6|60
1649234360000|2022-04-06 08:39:20|94121|94096|94118|94093|94122.6|94097.6|94117.6|94092.6|42
1649234370000|2022-04-06 08:39:30|94119.5|94094.5|94108.8|94083.8|94120.4|94095.4|94106.9|94081.9|41
1649234380000|2022-04-06 08:39:40|94108.3|94083.3|94091.8|94066.8|94108.3|94083.3|94090.6|94053.7|59
1649234390000|2022-04-06 08:39:50|94091.7|94066.7|94067.8|94042.8|94092.1|94067.1|94066.3|94041.3|48
1649234400000|2022-04-06 08:40:00|94066.7|94041.7|94070|94045|94077.2|94052.2|94064.9|94039.9|69
1649234410000|2022-04-06 08:40:10|94070.9|94045.9|94055.9|94030.9|94073|94048|94055.1|94030.1|60
1649234420000|2022-04-06 08:40:20|94055.8|94030.8|94058.7|94033.7|94059.8|94034.8|94054.3|94029.3|52
1649234430000|2022-04-06 08:40:30|94058.6|94033.6|94058.7|94033.7|94059|94034|94056|94031|40
1649234440000|2022-04-06 08:40:40|94058.5|94033.5|94066.8|94041.8|94068|94043|94058|94033|48
1649234450000|2022-04-06 08:40:50|94067.4|94042.4|94079.9|94054.9|94081.3|94056.3|94065.5|94040.5|56
1649234460000|2022-04-06 08:41:00|94076.2|94051.2|94062.6|94037.6|94077|94052|94060.8|94035.8|54
1649234470000|2022-04-06 08:41:10|94063.5|94038.5|94054.7|94029.7|94063.5|94038.5|94051.9|94026.9|53
1649234480000|2022-04-06 08:41:20|94055|94030|94062.8|94037.8|94064.7|94039.7|94053.7|94028.7|56
1649234490000|2022-04-06 08:41:30|94063.1|94038.1|94062.5|94037.5|94066.4|94041.4|94061.9|94036.9|34
1649234500000|2022-04-06 08:41:40|94062.6|94037.6|94066.2|94041.2|94070.9|94045.9|94062.6|94037.6|58
1649234510000|2022-04-06 08:41:50|94066.5|94041.5|94066.2|94041.2|94066.6|94041.6|94063.5|94038.5|36
1649234520000|2022-04-06 08:42:00|94064.7|94039.7|94109.5|94084.5|94110.6|94085.6|94061.8|94036.8|60
1649234530000|2022-04-06 08:42:10|94109.1|94084.1|94083.6|94058.6|94109.1|94084.1|94077.1|94052.1|61
1649234540000|2022-04-06 08:42:20|94083.8|94058.8|94085.7|94060.7|94086.1|94061.1|94082.9|94057.9|43
1649234550000|2022-04-06 08:42:30|94085.6|94060.6|94085.3|94060.3|94087|94062|94083.5|94058.5|43
1649234560000|2022-04-06 08:42:40|94086.1|94061.1|94067.5|94042.5|94090.5|94065.5|94065.6|94040.6|58
1649234570000|2022-04-06 08:42:50|94067.8|94042.8|94072.5|94047.5|94086.2|94049.9|94065.9|94034.3|51
1649234580000|2022-04-06 08:43:00|94072.3|94047.3|94068.1|94043.1|94073.1|94048.1|94066.4|94041.4|56
1649234590000|2022-04-06 08:43:10|94067.7|94042.7|94066.7|94041.7|94069.5|94044.5|94059.7|94034.7|46
1649234600000|2022-04-06 08:43:20|94066.5|94041.5|94067.4|94042.4|94068.4|94043.4|94065.7|94040.7|33
1649234610000|2022-04-06 08:43:30|94068.2|94043.2|94080.1|94055.1|94081.9|94056.9|94068.1|94043.1|50
1649234620000|2022-04-06 08:43:40|94079.9|94054.9|94081.4|94056.4|94083.1|94058.1|94079.4|94054.4|39
1649234630000|2022-04-06 08:43:50|94081.8|94056.8|94074.9|94049.9|94083.7|94058.7|94074.6|94049.6|52
1649234640000|2022-04-06 08:44:00|94075.6|94050.6|94068.7|94043.7|94078.6|94053.6|94068.6|94043.6|44
1649234650000|2022-04-06 08:44:10|94068.9|94043.9|94072.8|94047.8|94074.4|94049.4|94065.6|94040.6|41
1649234660000|2022-04-06 08:44:20|94072.5|94047.5|94069.7|94044.7|94072.8|94047.8|94065|94040|36
1649234670000|2022-04-06 08:44:30|94069.9|94044.9|94070.3|94045.3|94071.4|94046.4|94069.1|94044.1|43
1649234680000|2022-04-06 08:44:40|94070.1|94045.1|94064.2|94039.2|94070.1|94045.1|94063.2|94038.2|33
1649234690000|2022-04-06 08:44:50|94064.8|94039.8|94053.6|94028.6|94070.9|94045.9|94041.8|94016.6|52
1649234700000|2022-04-06 08:45:00|94054.1|94029.1|94059.7|94034.7|94062.1|94037.1|94053.8|94028.8|58
1649234710000|2022-04-06 08:45:10|94059.4|94034.4|94065.9|94040.9|94067.2|94042.2|94058|94033|54
1649234720000|2022-04-06 08:45:20|94066.1|94041.1|94065|94040|94066.9|94041.9|94063.6|94038.6|35
1649234730000|2022-04-06 08:45:30|94064.9|94039.9|94068.3|94043.3|94072.9|94047.9|94061.3|94036.3|55
1649234740000|2022-04-06 08:45:40|94069.7|94044.7|94066.5|94041.5|94070.7|94045.7|94066.5|94041.5|53
1649234750000|2022-04-06 08:45:50|94066.1|94041.1|94068.6|94043.6|94071.6|94046.6|94056.6|94031.6|51
1649234760000|2022-04-06 08:46:00|94068.1|94043.1|94072.2|94047.2|94073.9|94048.9|94066.3|94041.3|61
1649234770000|2022-04-06 08:46:10|94072.6|94047.6|94068.4|94043.4|94072.8|94047.8|94067.2|94042.2|50
1649234780000|2022-04-06 08:46:20|94070.7|94045.7|94071.9|94046.9|94074.4|94049.4|94070.7|94045.7|41
1649234790000|2022-04-06 08:46:30|94072.1|94047.1|94075.2|94050.2|94075.7|94050.7|94070.7|94045.7|38
1649234800000|2022-04-06 08:46:40|94074.5|94049.5|94067.9|94042.9|94076.9|94051.9|94067.4|94042.4|51
1649234810000|2022-04-06 08:46:50|94068.7|94043.7|94069.3|94044.3|94071.4|94046.4|94064.5|94039.5|45
1649234820000|2022-04-06 08:47:00|94070.6|94045.6|94073.5|94048.5|94075.3|94050.3|94067.2|94042.2|59
1649234830000|2022-04-06 08:47:10|94073.2|94048.2|94066.8|94041.8|94073.2|94048.2|94065.8|94040.8|52
1649234840000|2022-04-06 08:47:20|94067.1|94042.1|94066.6|94041.6|94074|94049|94064.4|94039.4|39
1649234850000|2022-04-06 08:47:30|94067.6|94042.6|94064.9|94039.9|94068.4|94043.4|94062.9|94037.9|39
1649234860000|2022-04-06 08:47:40|94064.5|94039.5|94064.4|94039.4|94072|94047|94061.7|94036.7|40
1649234870000|2022-04-06 08:47:50|94065.1|94040.1|94063.2|94038.2|94065.1|94040.1|94059.4|94034.4|51
1649234880000|2022-04-06 08:48:00|94062.1|94037.1|94063.9|94038.9|94067.2|94042.2|94062.1|94037.1|48
1649234890000|2022-04-06 08:48:10|94064.2|94039.2|94060.6|94035.6|94064.8|94039.8|94056.4|94031.4|34
1649234900000|2022-04-06 08:48:20|94060.8|94035.8|94045.8|94020.8|94062.7|94037.7|94045.8|94020.8|48
1649234910000|2022-04-06 08:48:30|94046|94021|94039.6|94014.6|94048.1|94023.1|94037|94012|48
1649234920000|2022-04-06 08:48:40|94039.4|94014.4|94016.3|93991.3|94041.5|94016.5|94015|93990|67
1649234930000|2022-04-06 08:48:50|94015.7|93990.7|94035.1|94010.1|94035.3|94010.3|94015.4|93990.4|56
1649234940000|2022-04-06 08:49:00|94037.3|94012.3|94037.9|94012.9|94038.3|94013.3|94026.5|94001.5|60
1649234950000|2022-04-06 08:49:10|94037.8|94012.8|94034.6|94009.6|94039.5|94014.5|94034|94009|37
1649234960000|2022-04-06 08:49:20|94034.4|94009.4|94040.1|94015.1|94040.4|94015.4|94033|94008|50
1649234970000|2022-04-06 08:49:30|94039.9|94014.9|94054.2|94029.2|94055.4|94030.4|94039.4|94014.4|56
1649234980000|2022-04-06 08:49:40|94054.1|94029.1|94059.3|94034.3|94065.4|94040.4|94053.5|94028.5|46
1649234990000|2022-04-06 08:49:50|94059|94034|94060.9|94035.9|94062.8|94037.8|94056.9|94031.9|54
1649235000000|2022-04-06 08:50:00|94060.5|94035.5|94046.1|94021.1|94060.5|94035.5|94046.1|94021.1|48
1649235010000|2022-04-06 08:50:10|94035.1|94010.1|94017.7|93992.7|94035.1|94010.1|94017.5|93992.5|53
1649235020000|2022-04-06 08:50:20|94017.3|93992.3|94020.9|93995.9|94021.3|93996.3|94016.7|93991.7|43
1649235030000|2022-04-06 08:50:30|94020.4|93995.4|94014.2|93989.2|94023|93998|94013.8|93988.8|37
1649235040000|2022-04-06 08:50:40|94014.8|93989.8|94031.8|94006.8|94032.5|94007.5|94014|93989|56
1649235050000|2022-04-06 08:50:50|94034.7|94009.7|94020.8|93995.8|94039.6|94014.6|94017.3|93992.3|44
1649235060000|2022-04-06 08:51:00|94020.7|93995.7|94033.6|94008.6|94034.4|94009.4|94014.9|93989.9|56
1649235070000|2022-04-06 08:51:10|94034.4|94009.4|94030.1|94005.1|94039.4|94014.4|94027.9|94002.9|56
1649235080000|2022-04-06 08:51:20|94029.2|94004.2|94030.6|94005.6|94032.5|94007.5|94028.2|94003.2|43
1649235090000|2022-04-06 08:51:30|94031.1|94006.1|94011|93986|94032.5|94007.5|94009.4|93984.4|45
1649235100000|2022-04-06 08:51:40|94011.9|93986.9|94015.9|93990.9|94016.7|93991.7|94011.9|93986.9|45
1649235110000|2022-04-06 08:51:50|94016.1|93991.1|94027.2|94002.2|94027.9|94002.9|94016.1|93991.1|46
1649235120000|2022-04-06 08:52:00|94026.9|94001.9|94025.8|94000.8|94028.2|94003.2|94022.6|93997.6|37
1649235130000|2022-04-06 08:52:10|94025.9|94000.9|94018.6|93993.6|94028.9|94003.9|94018.6|93993.6|37
1649235140000|2022-04-06 08:52:20|94019.5|93994.5|94018.1|93993.1|94021.1|93996.1|94016.3|93991.3|53
1649235150000|2022-04-06 08:52:30|94018|93993|94020|93995|94024.3|93999.3|94018|93993|37
1649235160000|2022-04-06 08:52:40|94020.1|93995.1|94019.8|93994.8|94023.6|93998.6|94018.9|93993.9|44
1649235170000|2022-04-06 08:52:50|94019.4|93994.4|94020|93995|94020.9|93995.9|94018.4|93993.4|39
1649235180000|2022-04-06 08:53:00|94020.1|93995.1|94031.9|94006.9|94031.9|94006.9|94019.9|93994.9|47
1649235190000|2022-04-06 08:53:10|94029.6|94004.6|93991.2|93966.2|94031.8|94006.8|93988.7|93946.8|60
1649235200000|2022-04-06 08:53:20|93991.3|93966.3|93994.7|93944.7|93997.5|93969.2|93988.6|93944.2|50
1649235210000|2022-04-06 08:53:30|93993.8|93943.8|93982.8|93932.8|93993.8|93951.1|93968.8|93932.7|56
1649235220000|2022-04-06 08:53:40|93982.7|93932.7|93992.9|93942.9|93994|93944|93982.7|93932.7|47
1649235230000|2022-04-06 08:53:50|93992.2|93942.2|93988.4|93963.4|93998.8|93963.4|93983.4|93941.6|57
1649235240000|2022-04-06 08:54:00|93988.2|93963.2|93991|93966|94003.2|93966|93988.2|93950|29
1649235250000|2022-04-06 08:54:10|93990.8|93965.8|93992.1|93967.1|93994.4|93969.4|93990.2|93965.2|32
1649235260000|2022-04-06 08:54:20|93992|93967|93992.3|93967.3|93993.2|93968.2|93991.7|93966.7|34
1649235270000|2022-04-06 08:54:30|93992.8|93967.8|93992.7|93967.7|93993|93968|93989.1|93964.1|40
1649235280000|2022-04-06 08:54:40|93992.5|93967.5|94001.1|93976.1|94013.3|93976.4|93992.4|93963|29
1649235290000|2022-04-06 08:54:50|94001.4|93976.4|94002.1|93977.1|94003.3|93978.3|93998.7|93973.7|32
1649235300000|2022-04-06 08:55:00|94002.2|93977.2|94012.8|93962.8|94019.6|93981.9|94000.2|93962.8|50
1649235310000|2022-04-06 08:55:10|94001.7|93976.7|94001.5|93976.5|94002.9|93977.9|93995.2|93970.2|57
1649235320000|2022-04-06 08:55:20|94001.6|93976.6|94006.3|93981.3|94007.1|93982.1|93999.4|93974.4|39
1649235330000|2022-04-06 08:55:30|94007|93982|94006.7|93981.7|94007.3|93982.3|93999.3|93974.3|48
1649235340000|2022-04-06 08:55:40|94006.9|93981.9|94003.2|93978.2|94008|93983|94000.9|93975.9|43
1649235350000|2022-04-06 08:55:50|94002.9|93977.9|94007|93982|94007|93982|94002.8|93977.8|30
1649235360000|2022-04-06 08:56:00|94006.4|93981.4|94002.1|93977.1|94006.4|93981.4|94001.7|93976.7|40
1649235370000|2022-04-06 08:56:10|94002|93977|94003.9|93978.9|94003.9|93978.9|94002|93977|25
1649235380000|2022-04-06 08:56:20|94003.7|93978.7|94004.6|93979.6|94004.6|93979.6|94000.4|93975.4|38
1649235390000|2022-04-06 08:56:30|94003.9|93978.9|94006.7|93981.7|94008.4|93983.4|94003.9|93978.9|47
1649235400000|2022-04-06 08:56:40|94006.1|93981.1|94005.5|93980.5|94007.1|93982.1|94005.4|93980.4|30
1649235410000|2022-04-06 08:56:50|94005.4|93980.4|94006.5|93981.5|94007.5|93982.5|94004.7|93979.7|37
1649235420000|2022-04-06 08:57:00|94006.2|93981.2|94006.6|93981.6|94008.5|93983.5|94005.5|93980.5|33
1649235430000|2022-04-06 08:57:10|94006.3|93981.3|94006.4|93981.4|94009.6|93984.6|94004.1|93979.1|45
1649235440000|2022-04-06 08:57:20|94006.5|93981.5|94015|93990|94016.9|93991.9|94006.4|93981.4|48
1649235450000|2022-04-06 08:57:30|94014.7|93989.7|94021.3|93996.3|94023.3|93998.3|94014.3|93989.3|45
1649235460000|2022-04-06 08:57:40|94021.7|93996.7|94025.2|94000.2|94025.2|94000.2|94020.9|93995.9|46
1649235470000|2022-04-06 08:57:50|94024.3|93999.3|94011.3|93986.3|94029.6|94004.6|94010.9|93985.9|59
1649235480000|2022-04-06 08:58:00|94011.5|93986.5|94008|93983|94014.2|93989.2|94007.9|93982.9|37
1649235490000|2022-04-06 08:58:10|94007.7|93982.7|94005.6|93980.6|94009.4|93984.4|94004.3|93979.3|34
1649235500000|2022-04-06 08:58:20|94005.5|93980.5|94024.1|93999.1|94044.1|94012.8|94003.8|93978.8|64
1649235510000|2022-04-06 08:58:30|94020.7|93995.7|93979|93954|94024.9|93995.7|93979|93949.6|65
1649235520000|2022-04-06 08:58:40|93979.4|93954.4|93960.9|93935.9|93979.4|93954.4|93960.9|93935.9|54
1649235530000|2022-04-06 08:58:50|93961.8|93936.8|93963|93938|93963|93938|93957|93932|48
1649235540000|2022-04-06 08:59:00|93962.7|93937.7|93947.4|93922.4|93966.1|93941.1|93947.4|93922.4|54
1649235550000|2022-04-06 08:59:10|93946.8|93921.8|93947.7|93922.7|93949|93924|93946.1|93921.1|52
1649235560000|2022-04-06 08:59:20|93947.6|93922.6|93944.9|93894.9|93949.7|93922.6|93923.4|93889|68
1649235570000|2022-04-06 08:59:30|93944.4|93894.4|93958.5|93908.5|93962.6|93923.3|93944.3|93894.3|60
1649235580000|2022-04-06 08:59:40|93957.3|93907.3|93970.3|93920.3|93970.8|93930.2|93945.8|93907.3|52
1649235590000|2022-04-06 08:59:50|93969.6|93919.6|93972.8|93922.8|93974.7|93924.7|93968.8|93918.8|48
1649235600000|2022-04-06 09:00:00|93960.2|93935.2|93952.7|93902.7|93979.3|93935.2|93943.1|93902.7|70
1649235610000|2022-04-06 09:00:10|93952.4|93902.4|93953.8|93903.8|93954.5|93913.2|93931.7|93896|56
1649235620000|2022-04-06 09:00:20|93954.1|93904.1|93987.8|93962.8|94006.2|93974.6|93953.8|93903.8|69
1649235630000|2022-04-06 09:00:30|93987.2|93962.2|94003.7|93978.7|94009.5|93978.8|93986.4|93955.3|57
1649235640000|2022-04-06 09:00:40|94003.5|93978.5|94014.6|93989.6|94014.6|93989.6|94002.3|93977.3|49
1649235650000|2022-04-06 09:00:50|94014.2|93989.2|94022|93972|94022.7|93992.5|94004.7|93967.4|58
1649235660000|2022-04-06 09:01:00|94010.8|93985.8|94008.4|93983.4|94012.9|93987.9|94007.3|93982.3|56
1649235670000|2022-04-06 09:01:10|94007.8|93982.8|94015.7|93990.7|94020.9|93995.9|94007.8|93982.8|49
1649235680000|2022-04-06 09:01:20|94015.6|93990.6|94014.1|93989.1|94019.1|93994.1|94012.9|93987.9|51
1649235690000|2022-04-06 09:01:30|94013.6|93988.6|94017.7|93992.7|94025.9|93996.7|94005.4|93970.5|58
1649235700000|2022-04-06 09:01:40|94018.5|93993.5|94018|93993|94022.2|93997.2|94016.2|93991.2|50
1649235710000|2022-04-06 09:01:50|94019.1|93994.1|94033.9|94008.9|94033.9|94008.9|94019.1|93994.1|57
1649235720000|2022-04-06 09:02:00|94033.7|94008.7|94034.9|94009.9|94038.8|94013.8|94031.7|94006.7|55
1649235730000|2022-04-06 09:02:10|94034.5|94009.5|94040.8|94015.8|94054.9|94017.4|94034.5|94000.3|48
1649235740000|2022-04-06 09:02:20|94038.7|94013.7|94045.1|94020.1|94051.5|94026.5|94033.7|94008.7|68
1649235750000|2022-04-06 09:02:30|94045.4|94020.4|94044.2|94019.2|94049.6|94024.6|94043.2|94018.2|51
1649235760000|2022-04-06 09:02:40|94045|94020|94037.9|94012.9|94045|94020|94033.6|94008.6|52
1649235770000|2022-04-06 09:02:50|94037|94012|94096.4|94046.4|94097.1|94052|94036.9|94011.9|50
1649235780000|2022-04-06 09:03:00|94092.8|94042.8|94070.1|94045.1|94092.8|94055.9|94064.9|94039.9|65
1649235790000|2022-04-06 09:03:10|94067.7|94042.7|94051.6|94026.6|94067.7|94042.7|94046.8|94021.8|59
1649235800000|2022-04-06 09:03:20|94051.3|94026.3|94049|94024|94053.3|94028.3|94048.7|94023.7|53
1649235810000|2022-04-06 09:03:30|94048.6|94023.6|94058.7|94033.7|94065.3|94040.3|94047.9|94022.9|40
1649235820000|2022-04-06 09:03:40|94058.2|94033.2|94050.1|94025.1|94059.3|94034.3|94048.8|94023.8|49
1649235830000|2022-04-06 09:03:50|94050.3|94025.3|94050.6|94025.6|94051.3|94026.3|94047.2|94022.2|38
1649235840000|2022-04-06 09:04:00|94050|94025|94067.2|94042.2|94069|94044|94048.6|94023.6|54
1649235850000|2022-04-06 09:04:10|94067.3|94042.3|94055.2|94030.2|94068|94043|94055.2|94030.2|41
1649235860000|2022-04-06 09:04:20|94055.4|94030.4|94035.8|94010.8|94055.5|94030.5|94033.7|94008.7|43
1649235870000|2022-04-06 09:04:30|94037.3|94012.3|94020.2|93995.2|94038.1|94013.1|94018.9|93981.8|55
1649235880000|2022-04-06 09:04:40|94018.8|93993.8|94000.2|93975.2|94018.9|93993.9|94000.2|93975.2|59
1649235890000|2022-04-06 09:04:50|94000.5|93975.5|93997|93972|94005.4|93980.4|93997|93972|53
1649235900000|2022-04-06 09:05:00|93997.4|93972.4|93985.8|93960.8|93997.6|93972.6|93982.7|93957.7|63
1649235910000|2022-04-06 09:05:10|93985.6|93960.6|93990.2|93965.2|93992.1|93967.1|93985.6|93960.6|57
1649235920000|2022-04-06 09:05:20|93991.4|93966.4|93985|93960|93992.9|93967.9|93984|93959|57
1649235930000|2022-04-06 09:05:30|93985.3|93960.3|93975.5|93950.5|93987.5|93962.5|93970.7|93945.7|52
1649235940000|2022-04-06 09:05:40|93976|93951|93971.6|93946.6|93976|93951|93968.1|93943.1|48
1649235950000|2022-04-06 09:05:50|93970.9|93945.9|93973.6|93948.6|93977.7|93952.7|93969.3|93944.3|35
1649235960000|2022-04-06 09:06:00|93974.5|93949.5|93975.9|93950.9|93976.7|93951.7|93973.1|93948.1|36
1649235970000|2022-04-06 09:06:10|93976|93951|93980|93955|93985.6|93960.6|93975.7|93950.7|49
1649235980000|2022-04-06 09:06:20|93979.4|93954.4|93980.8|93955.8|93983.2|93958.2|93979.3|93954.3|38
1649235990000|2022-04-06 09:06:30|93980.7|93955.7|93982.5|93957.5|93986.2|93961.2|93980.3|93955.3|49
1649236000000|2022-04-06 09:06:40|93981.9|93956.9|94003.6|93978.6|94003.6|93978.6|93979.5|93954.5|49
1649236010000|2022-04-06 09:06:50|94002.7|93977.7|94034.8|93984.8|94043.3|94003.6|94002.7|93977.7|66
1649236020000|2022-04-06 09:07:00|94034.9|93984.9|94024.2|93974.2|94035.3|93996.6|94009.5|93971.1|57
1649236030000|2022-04-06 09:07:10|94024.1|93974.1|94021.9|93996.9|94033.5|93997.2|94011.7|93973.7|43
1649236040000|2022-04-06 09:07:20|94022|93997|94003.6|93978.6|94022.4|93997.4|94001.9|93976.9|46
1649236050000|2022-04-06 09:07:30|94004.2|93979.2|94000.8|93975.8|94007.7|93982.7|93997.4|93972.4|56
1649236060000|2022-04-06 09:07:40|93999.8|93974.8|94014.9|93989.9|94015.1|93990.1|93997|93972|60
1649236070000|2022-04-06 09:07:50|94014.8|93989.8|94012.5|93987.5|94015.2|93990.2|94012.1|93987.1|35
1649236080000|2022-04-06 09:08:00|94013.4|93988.4|94022.2|93997.2|94022.4|93997.4|94012.4|93987.4|32
1649236090000|2022-04-06 09:08:10|94021.9|93996.9|94017.2|93992.2|94026.3|94001.3|94017.2|93992.2|53
1649236100000|2022-04-06 09:08:20|94016.9|93991.9|94019.8|93994.8|94021.7|93996.7|94015.9|93990.9|53
1649236110000|2022-04-06 09:08:30|94020.1|93995.1|94021.4|93996.4|94022.8|93997.8|94018.6|93993.6|45
1649236120000|2022-04-06 09:08:40|94021.9|93996.9|94028.2|94003.2|94031.1|94006.1|94021.6|93996.6|45
1649236130000|2022-04-06 09:08:50|94028.5|94003.5|94030|94005|94030.8|94005.8|94027.6|94002.6|45
1649236140000|2022-04-06 09:09:00|94030.1|94005.1|94029.3|94004.3|94030.1|94005.1|94028.7|94003.7|45
1649236150000|2022-04-06 09:09:10|94029.7|94004.7|94028.2|94003.2|94029.7|94004.7|94028.1|94003.1|37
1649236160000|2022-04-06 09:09:20|94027.9|94002.9|94023.5|93998.5|94029|94004|94023.3|93998.3|42
1649236170000|2022-04-06 09:09:30|94023.1|93998.1|94027.9|94002.9|94029.2|94004.2|94023.1|93998.1|51
1649236180000|2022-04-06 09:09:40|94028|94003|94028|94003|94029.8|94004.8|94027.2|94002.2|39
1649236190000|2022-04-06 09:09:50|94029.2|94004.2|94018.6|93993.6|94029.2|94004.2|94002.1|93977.1|60
1649236200000|2022-04-06 09:10:00|94015.8|93990.8|94021.4|93996.4|94024.5|93999.5|94015.8|93990.8|28
1649236210000|2022-04-06 09:10:10|94022.3|93997.3|94011.9|93986.9|94022.4|93997.4|94008.6|93983.6|40
1649236220000|2022-04-06 09:10:20|94012.7|93987.7|94013.9|93988.9|94014.5|93989.5|94011.6|93986.6|44
1649236230000|2022-04-06 09:10:30|94013.7|93988.7|94010.4|93985.4|94014.5|93989.5|94007.5|93982.5|41
1649236240000|2022-04-06 09:10:40|94010.1|93985.1|94001.6|93976.6|94010.6|93985.6|94000.9|93975.9|45
1649236250000|2022-04-06 09:10:50|94000.9|93975.9|94009.5|93984.5|94009.5|93984.5|93999.3|93974.3|44
1649236260000|2022-04-06 09:11:00|94009.9|93984.9|94025.2|94000.2|94030.8|94004.2|94009.9|93980.6|63
1649236270000|2022-04-06 09:11:10|94025.1|94000.1|94030.7|94005.7|94040.7|94010.4|94025.1|93990.7|50
1649236280000|2022-04-06 09:11:20|94030.9|94005.9|94027|94002|94031.6|94006.6|94023.6|93998.6|46
1649236290000|2022-04-06 09:11:30|94027.1|94002.1|94032.8|94007.8|94034.1|94009.1|94024.9|93999.9|43
1649236300000|2022-04-06 09:11:40|94032.2|94007.2|94026.9|94001.9|94032.8|94007.8|94026.7|94001.7|31
1649236310000|2022-04-06 09:11:50|94027.2|94002.2|94026.6|94001.6|94028.1|94003.1|94024.2|93999.2|43
1649236320000|2022-04-06 09:12:00|94026.5|94001.5|94025.2|94000.2|94030.5|94005.5|94021.7|93996.7|52
1649236330000|2022-04-06 09:12:10|94025.4|94000.4|94014|93989|94025.4|94000.4|94008.3|93983.3|59
1649236340000|2022-04-06 09:12:20|94014.8|93989.8|94012.4|93987.4|94014.9|93989.9|94008.5|93983.5|50
1649236350000|2022-04-06 09:12:30|94012.5|93987.5|94017.6|93992.6|94021.6|93996.6|94004.9|93979.9|53
1649236360000|2022-04-06 09:12:40|94017.4|93992.4|94030.3|94005.3|94032.5|94007.5|94016|93991|51
1649236370000|2022-04-06 09:12:50|94030.7|94005.7|94088.6|94038.6|94098.8|94057.1|94029.3|94004.3|61
1649236380000|2022-04-06 09:13:00|94074.1|94049.1|94049.6|94024.6|94086.7|94056.3|94048.9|94013.4|66
1649236390000|2022-04-06 09:13:10|94060.5|94010.5|94032.3|94007.3|94060.5|94026.5|94031.8|94006.8|61
1649236400000|2022-04-06 09:13:20|94031.3|94006.3|94039.8|94014.8|94045.2|94016.3|94029|93993.7|67
1649236410000|2022-04-06 09:13:30|94039.4|94014.4|94040.6|94015.6|94058|94021.1|94026.9|93986.4|66
1649236420000|2022-04-06 09:13:40|94040.5|94015.5|94055.6|94005.6|94059.1|94017.8|94040.2|94002.2|50
1649236430000|2022-04-06 09:13:50|94055.5|94005.5|94042.5|94017.5|94056.7|94020.9|94042.5|94002.3|42
1649236440000|2022-04-06 09:14:00|94042.3|94017.3|94043.1|94018.1|94045.5|94020.5|94041.3|94016.3|46
1649236450000|2022-04-06 09:14:10|94044.8|94019.8|94062.6|94012.6|94063.3|94025.9|94044.4|94012.6|52
1649236460000|2022-04-06 09:14:20|94052.4|94027.4|94056.3|94031.3|94070.3|94031.3|94051.1|94017.2|50
1649236470000|2022-04-06 09:14:30|94056.5|94031.5|94058.1|94033.1|94059.4|94034.4|94055.1|94030.1|46
1649236480000|2022-04-06 09:14:40|94057.6|94032.6|94067.9|94042.9|94075|94043|94057.3|94023.5|45
1649236490000|2022-04-06 09:14:50|94067.8|94042.8|94068.2|94043.2|94069.8|94044.8|94067.6|94042.6|38
1649236500000|2022-04-06 09:15:00|94068.5|94043.5|94081.3|94056.3|94082.1|94057.1|94068.5|94043.5|53
1649236510000|2022-04-06 09:15:10|94082.6|94057.6|94072.4|94047.4|94083|94058|94069.4|94044.4|51
1649236520000|2022-04-06 09:15:20|94072.2|94047.2|94074.8|94049.8|94077.5|94052.5|94070.6|94045.6|51
1649236530000|2022-04-06 09:15:30|94075.4|94050.4|94073.4|94048.4|94076.5|94051.5|94072.6|94047.6|46
1649236540000|2022-04-06 09:15:40|94073.3|94048.3|94077|94052|94078.9|94053.9|94072.7|94047.7|41
1649236550000|2022-04-06 09:15:50|94076.8|94051.8|94087.5|94062.5|94088.4|94063.4|94075.9|94050.9|51
1649236560000|2022-04-06 09:16:00|94087.6|94062.6|94088.9|94063.9|94089.9|94064.9|94086.9|94061.9|45
1649236570000|2022-04-06 09:16:10|94089.1|94064.1|94097.4|94072.4|94099.8|94074.8|94089.1|94064.1|51
1649236580000|2022-04-06 09:16:20|94097.3|94072.3|94088.2|94063.2|94097.7|94072.7|94087.2|94062.2|54
1649236590000|2022-04-06 09:16:30|94088.3|94063.3|94085.9|94060.9|94090.3|94065.3|94084.6|94059.6|50
1649236600000|2022-04-06 09:16:40|94086.2|94061.2|94110.8|94060.8|94111|94075.9|94085|94060|56
1649236610000|2022-04-06 09:16:50|94110.4|94060.4|94107.1|94057.1|94112.4|94073.7|94093.9|94055.9|60
1649236620000|2022-04-06 09:17:00|94107|94057|94090.3|94065.3|94107|94068.5|94089.5|94056.5|58
1649236630000|2022-04-06 09:17:10|94090.4|94065.4|94091.1|94066.1|94093.5|94068.5|94089.4|94064.4|52
1649236640000|2022-04-06 09:17:20|94090.9|94065.9|94097.2|94072.2|94097.2|94072.2|94090.6|94065.6|38
1649236650000|2022-04-06 09:17:30|94099|94074|94095.6|94070.6|94099|94074|94095.6|94070.6|36
1649236660000|2022-04-06 09:17:40|94095.4|94070.4|94093.8|94068.8|94096.1|94071.1|94093|94068|26
1649236670000|2022-04-06 09:17:50|94093.9|94068.9|94092.6|94067.6|94096.2|94071.2|94092.6|94067.6|28
1649236680000|2022-04-06 09:18:00|94091.4|94066.4|94094.4|94069.4|94094.8|94069.8|94091.4|94066.4|20
1649236690000|2022-04-06 09:18:10|94094.3|94069.3|94098.1|94073.1|94098.6|94073.6|94091.7|94066.7|42
1649236700000|2022-04-06 09:18:20|94097.2|94072.2|94102.5|94077.5|94103|94078|94097.2|94072.2|34
1649236710000|2022-04-06 09:18:30|94102.2|94077.2|94105.5|94080.5|94118.4|94083.2|94099.6|94068.4|47
1649236720000|2022-04-06 09:18:40|94106.1|94081.1|94106.6|94081.6|94107.8|94082.8|94104.3|94079.3|51
1649236730000|2022-04-06 09:18:50|94106.7|94081.7|94113.8|94088.8|94115.9|94090.9|94106.7|94081.7|52
1649236740000|2022-04-06 09:19:00|94113.3|94088.3|94114|94089|94118.8|94093.8|94112.5|94087.5|38
1649236750000|2022-04-06 09:19:10|94114.4|94089.4|94115|94090|94115.4|94090.4|94112.1|94087.1|45
1649236760000|2022-04-06 09:19:20|94116.3|94091.3|94117.7|94092.7|94117.8|94092.8|94114.7|94089.7|32
1649236770000|2022-04-06 09:19:30|94117.6|94092.6|94116.6|94091.6|94118.2|94093.2|94114.7|94089.7|41
1649236780000|2022-04-06 09:19:40|94116.9|94091.9|94111.7|94086.7|94117|94092|94109.4|94084.4|46
1649236790000|2022-04-06 09:19:50|94111.6|94086.6|94112.1|94087.1|94112.5|94087.5|94109.8|94084.8|36
1649236800000|2022-04-06 09:20:00|94112.2|94087.2|94121.8|94096.8|94121.8|94096.8|94112.2|94087.2|42
1649236810000|2022-04-06 09:20:10|94121.5|94096.5|94121.4|94096.4|94123.1|94098.1|94119.5|94094.5|40
1649236820000|2022-04-06 09:20:20|94121.5|94096.5|94126.2|94101.2|94128.4|94103.4|94121.5|94096.5|38
1649236830000|2022-04-06 09:20:30|94126|94101|94124.2|94099.2|94127.6|94102.6|94121.6|94096.6|30
1649236840000|2022-04-06 09:20:40|94124.6|94099.6|94128.6|94103.6|94131.3|94106.3|94124.6|94099.6|38
1649236850000|2022-04-06 09:20:50|94128.7|94103.7|94142.6|94117.6|94143.7|94118.7|94128.7|94103.7|59
1649236860000|2022-04-06 09:21:00|94142.7|94117.7|94141.2|94116.2|94144.8|94119.8|94141.2|94116.2|56
1649236870000|2022-04-06 09:21:10|94141|94116|94143.9|94118.9|94143.9|94118.9|94138.1|94113.1|46
1649236880000|2022-04-06 09:21:20|94144.5|94119.5|94153.7|94103.7|94153.7|94120|94140.7|94103.7|48
1649236890000|2022-04-06 09:21:30|94153.6|94103.6|94153.8|94103.8|94155.5|94117.9|94141.4|94103.5|45
1649236900000|2022-04-06 09:21:40|94153.7|94103.7|94144.3|94119.3|94157|94119.5|94140.3|94103|50
1649236910000|2022-04-06 09:21:50|94144.4|94119.4|94144.1|94119.1|94157.7|94119.7|94143.9|94105.9|34
1649236920000|2022-04-06 09:22:00|94143.6|94118.6|94179.5|94154.5|94189.3|94157.8|94143.6|94118.6|61
1649236930000|2022-04-06 09:22:10|94179.8|94154.8|94183.4|94158.4|94195.6|94159.1|94178.3|94143.1|54
1649236940000|2022-04-06 09:22:20|94183.5|94158.5|94178.3|94153.3|94186|94161|94177.4|94152.4|45
1649236950000|2022-04-06 09:22:30|94178|94153|94167.6|94142.6|94179.1|94154.1|94166.6|94141.6|38
1649236960000|2022-04-06 09:22:40|94167.7|94142.7|94165.3|94140.3|94168.8|94143.8|94163.3|94138.3|47
1649236970000|2022-04-06 09:22:50|94164.8|94139.8|94174.7|94149.7|94188|94149.7|94164.6|94137.7|53
1649236980000|2022-04-06 09:23:00|94174.8|94149.8|94196.1|94146.1|94196.1|94156|94174.7|94140.7|42
1649236990000|2022-04-06 09:23:10|94199.4|94149.4|94188.9|94163.9|94209.4|94167.5|94185.3|94147.1|53
1649237000000|2022-04-06 09:23:20|94188.8|94163.8|94180.8|94155.8|94188.8|94163.8|94179.5|94154.5|56
1649237010000|2022-04-06 09:23:30|94181|94156|94177.3|94152.3|94181.7|94156.7|94176.8|94151.8|48
1649237020000|2022-04-06 09:23:40|94177.5|94152.5|94172.5|94147.5|94177.5|94152.5|94170.6|94145.6|45
1649237030000|2022-04-06 09:23:50|94172.4|94147.4|94173.1|94148.1|94174.4|94149.4|94172.1|94147.1|33
1649237040000|2022-04-06 09:24:00|94173.2|94148.2|94169.2|94144.2|94175|94150|94169.2|94144.2|45
1649237050000|2022-04-06 09:24:10|94169.1|94144.1|94164.8|94139.8|94169.1|94144.1|94161.4|94136.4|62
1649237060000|2022-04-06 09:24:20|94165.9|94140.9|94157.6|94132.6|94167.2|94142.2|94156.3|94131.3|55
1649237070000|2022-04-06 09:24:30|94157.8|94132.8|94152.4|94127.4|94157.8|94132.8|94151.3|94126.3|44
1649237080000|2022-04-06 09:24:40|94152|94127|94153.9|94128.9|94165.1|94140.1|94141.1|94116.1|68
1649237090000|2022-04-06 09:24:50|94153.6|94128.6|94157.3|94132.3|94159.2|94134.2|94152|94127|38
1649237100000|2022-04-06 09:25:00|94156.9|94131.9|94157.9|94132.9|94159|94134|94156.5|94131.5|55
1649237110000|2022-04-06 09:25:10|94157.8|94132.8|94153|94128|94157.8|94132.8|94150.4|94125.4|53
1649237120000|2022-04-06 09:25:20|94152.7|94127.7|94148.9|94123.9|94154.6|94129.6|94147.8|94122.8|47
1649237130000|2022-04-06 09:25:30|94147.7|94122.7|94195.6|94170.6|94209.9|94172.7|94147.7|94122.7|63
1649237140000|2022-04-06 09:25:40|94195.4|94170.4|94211.9|94186.9|94218.6|94187.7|94195.4|94162.4|70
1649237150000|2022-04-06 09:25:50|94212|94187|94214.5|94189.5|94218.8|94193.8|94211.8|94186.8|61
1649237160000|2022-04-06 09:26:00|94214.2|94189.2|94191.6|94166.6|94214.5|94189.5|94191.2|94166.2|58
1649237170000|2022-04-06 09:26:10|94192.2|94167.2|94192.7|94167.7|94193.5|94168.5|94190.1|94165.1|50
1649237180000|2022-04-06 09:26:20|94192.4|94167.4|94192.9|94167.9|94194.2|94169.2|94192.1|94167.1|24
1649237190000|2022-04-06 09:26:30|94192.5|94167.5|94192.9|94167.9|94194.4|94169.4|94192.4|94167.4|27
1649237200000|2022-04-06 09:26:40|94193.1|94168.1|94199.4|94174.4|94200|94175|94193|94168|38
1649237210000|2022-04-06 09:26:50|94199.1|94174.1|94200.3|94175.3|94202.5|94177.5|94199.1|94174.1|37
1649237220000|2022-04-06 09:27:00|94200.4|94175.4|94201.9|94176.9|94202.9|94177.9|94200.2|94175.2|40
1649237230000|2022-04-06 09:27:10|94201.6|94176.6|94202.9|94177.9|94203.2|94178.2|94198.9|94173.9|45
1649237240000|2022-04-06 09:27:20|94202.3|94177.3|94212.2|94187.2|94214.7|94189.7|94202.2|94177.2|39
1649237250000|2022-04-06 09:27:30|94212.1|94187.1|94235.3|94210.3|94239.8|94214.8|94211.9|94186.9|49
1649237260000|2022-04-06 09:27:40|94235.2|94210.2|94234.4|94209.4|94237.6|94212.6|94234.1|94209.1|49
1649237270000|2022-04-06 09:27:50|94234.2|94209.2|94232.7|94207.7|94236.2|94211.2|94232.5|94207.5|42
1649237280000|2022-04-06 09:28:00|94232.8|94207.8|94234.2|94209.2|94236.6|94211.6|94231|94206|39
1649237290000|2022-04-06 09:28:10|94234.9|94209.9|94239.8|94214.8|94240.3|94215.3|94231.6|94206.6|42
1649237300000|2022-04-06 09:28:20|94239.4|94214.4|94235|94210|94239.4|94214.4|94234.8|94209.8|35
1649237310000|2022-04-06 09:28:30|94235.3|94210.3|94233.9|94208.9|94236|94211|94233.8|94208.8|18
1649237320000|2022-04-06 09:28:40|94233.7|94208.7|94234|94209|94235.1|94210.1|94233.7|94208.7|17
1649237330000|2022-04-06 09:28:50|94233.8|94208.8|94236.1|94211.1|94237.9|94212.9|94232.5|94207.5|31
1649237340000|2022-04-06 09:29:00|94236.2|94211.2|94237.5|94212.5|94237.9|94212.9|94235.7|94210.7|25
1649237350000|2022-04-06 09:29:10|94237.8|94212.8|94235.1|94210.1|94248.9|94212.8|94234.4|94198.9|32
1649237360000|2022-04-06 09:29:20|94235.3|94210.3|94235.9|94210.9|94237.4|94212.4|94234.2|94209.2|34
1649237370000|2022-04-06 09:29:30|94235.8|94210.8|94238.3|94213.3|94238.3|94213.3|94235.7|94210.7|35
1649237380000|2022-04-06 09:29:40|94238|94213|94236.9|94211.9|94238.7|94213.7|94236.7|94211.7|39
1649237390000|2022-04-06 09:29:50|94236.8|94211.8|94236.7|94211.7|94238.3|94213.3|94235.7|94210.7|40
1649237400000|2022-04-06 09:30:00|94237.1|94212.1|94228.7|94203.7|94237.8|94212.8|94225.8|94200.8|50
1649237410000|2022-04-06 09:30:10|94227.9|94202.9|94229.1|94204.1|94229.5|94204.5|94227|94202|27
1649237420000|2022-04-06 09:30:20|94227.8|94202.8|94220.6|94195.6|94228.5|94203.5|94220.6|94195.6|40
1649237430000|2022-04-06 09:30:30|94221|94196|94219.8|94194.8|94222.1|94197.1|94217.8|94192.8|40
1649237440000|2022-04-06 09:30:40|94220.2|94195.2|94227.9|94202.9|94229.2|94204.2|94220.2|94195.2|39
1649237450000|2022-04-06 09:30:50|94228.4|94203.4|94229.2|94204.2|94233.2|94208.2|94228.4|94203.4|35
1649237460000|2022-04-06 09:31:00|94228.9|94203.9|94227.5|94202.5|94229.3|94204.3|94227.5|94202.5|27
1649237470000|2022-04-06 09:31:10|94227.4|94202.4|94221.3|94196.3|94227.6|94202.6|94221.3|94196.3|30
1649237480000|2022-04-06 09:31:20|94221.7|94196.7|94224.3|94199.3|94224.5|94199.5|94221.6|94196.6|15
1649237490000|2022-04-06 09:31:30|94224.1|94199.1|94225.3|94200.3|94227|94202|94223.7|94198.7|23
1649237500000|2022-04-06 09:31:40|94225.7|94200.7|94227.1|94202.1|94228.1|94203.1|94224.6|94199.6|26
1649237510000|2022-04-06 09:31:50|94226.8|94201.8|94208.8|94183.8|94226.8|94201.8|94208.3|94183.3|60
1649237520000|2022-04-06 09:32:00|94209.4|94184.4|94211.5|94186.5|94212.7|94187.7|94207|94182|45
1649237530000|2022-04-06 09:32:10|94209.9|94184.9|94202.1|94177.1|94213.3|94184.9|94197.9|94163|56
1649237540000|2022-04-06 09:32:20|94202|94177|94193.1|94168.1|94202.3|94177.3|94193.1|94168.1|50
1649237550000|2022-04-06 09:32:30|94205.5|94155.5|94189.6|94164.6|94206.7|94167.2|94187.6|94155.2|51
1649237560000|2022-04-06 09:32:40|94191.2|94166.2|94189.1|94164.1|94194.2|94169.2|94188.6|94163.6|49
1649237570000|2022-04-06 09:32:50|94188.6|94163.6|94192.2|94167.2|94194.9|94169.9|94188.2|94163.2|50
1649237580000|2022-04-06 09:33:00|94192.5|94167.5|94192.2|94167.2|94207.8|94170.7|94190.2|94155.2|39
1649237590000|2022-04-06 09:33:10|94192.4|94167.4|94200.1|94175.1|94201.9|94176.9|94192.4|94167.4|51
1649237600000|2022-04-06 09:33:20|94201.1|94176.1|94209|94184|94209|94184|94195.6|94170.6|56
1649237610000|2022-04-06 09:33:30|94208.1|94183.1|94205.6|94180.6|94212|94187|94205.6|94180.6|52
1649237620000|2022-04-06 09:33:40|94205.7|94180.7|94207|94182|94207|94182|94205|94180|33
1649237630000|2022-04-06 09:33:50|94205.9|94180.9|94199.1|94174.1|94205.9|94180.9|94199.1|94174.1|28
1649237640000|2022-04-06 09:34:00|94200.6|94175.6|94204.2|94179.2|94209.2|94184.2|94199.5|94174.5|52
1649237650000|2022-04-06 09:34:10|94203.3|94178.3|94203.5|94178.5|94205.1|94180.1|94201.2|94176.2|33
1649237660000|2022-04-06 09:34:20|94204|94179|94197.2|94172.2|94210.1|94179|94187.7|94157.6|53
1649237670000|2022-04-06 09:34:30|94196.9|94171.9|94191.7|94166.7|94199.6|94174.6|94190.7|94165.7|45
1649237680000|2022-04-06 09:34:40|94191.6|94166.6|94193.2|94168.2|94198.8|94173.8|94190.3|94165.3|41
1649237690000|2022-04-06 09:34:50|94193.5|94168.5|94173.8|94148.8|94193.5|94168.5|94170.3|94145.3|53
1649237700000|2022-04-06 09:35:00|94174|94149|94202.1|94177.1|94216.4|94177.6|94170.2|94145.2|47
1649237710000|2022-04-06 09:35:10|94202|94177|94197.8|94172.8|94205.3|94180.3|94196.3|94171.3|33
1649237720000|2022-04-06 09:35:20|94211.3|94161.3|94196.3|94171.3|94211.3|94172.7|94189.4|94160.9|35
1649237730000|2022-04-06 09:35:30|94198.1|94173.1|94180.2|94155.2|94198.1|94173.1|94180.2|94155.2|58
1649237740000|2022-04-06 09:35:40|94180.9|94155.9|94171.5|94146.5|94182.9|94157.9|94170.4|94145.4|46
1649237750000|2022-04-06 09:35:50|94170.7|94145.7|94162.2|94137.2|94172.7|94147.7|94161.9|94136.9|52
1649237760000|2022-04-06 09:36:00|94162.9|94137.9|94166|94141|94166.1|94141.1|94162.9|94137.9|38
1649237770000|2022-04-06 09:36:10|94165.7|94140.7|94160.6|94135.6|94166.6|94141.6|94160.2|94135.2|45
1649237780000|2022-04-06 09:36:20|94161.4|94136.4|94162.5|94137.5|94163|94138|94159.3|94134.3|44
1649237790000|2022-04-06 09:36:30|94163.6|94138.6|94161.4|94136.4|94164.8|94139.8|94161.3|94136.3|35
1649237800000|2022-04-06 09:36:40|94161.5|94136.5|94144.1|94119.1|94161.5|94136.5|94132.5|94107.5|62
1649237810000|2022-04-06 09:36:50|94143.6|94118.6|94188.7|94163.7|94189.2|94164.2|94142.1|94117.1|52
1649237820000|2022-04-06 09:37:00|94188.3|94163.3|94215.8|94165.8|94217.4|94179.1|94186.8|94161.8|56
1649237830000|2022-04-06 09:37:10|94215.7|94165.7|94182.2|94157.2|94215.7|94180.8|94181.8|94156.8|55
1649237840000|2022-04-06 09:37:20|94181.3|94156.3|94185|94160|94186.5|94161.5|94181.2|94156.2|31
1649237850000|2022-04-06 09:37:30|94186.2|94161.2|94178.4|94153.4|94191.6|94166.6|94177|94152|53
1649237860000|2022-04-06 09:37:40|94178.6|94153.6|94178|94153|94180|94155|94177.8|94152.8|30
1649237870000|2022-04-06 09:37:50|94178.1|94153.1|94185.7|94160.7|94187|94162|94178.1|94153.1|40
1649237880000|2022-04-06 09:38:00|94185.4|94160.4|94179.1|94154.1|94186.7|94161.7|94175.6|94150.6|65
1649237890000|2022-04-06 09:38:10|94178.9|94153.9|94172.4|94147.4|94183.5|94158.5|94165.2|94140.2|58
1649237900000|2022-04-06 09:38:20|94172.3|94147.3|94167.5|94142.5|94173.6|94148.6|94166.2|94141.2|38
1649237910000|2022-04-06 09:38:30|94167.7|94142.7|94163.7|94138.7|94168.2|94143.2|94159|94134|59
1649237920000|2022-04-06 09:38:40|94164|94139|94172.2|94147.2|94172.2|94147.2|94163.8|94138.8|49
1649237930000|2022-04-06 09:38:50|94172.1|94147.1|94171.8|94146.8|94173.2|94148.2|94171.7|94146.7|30
1649237940000|2022-04-06 09:39:00|94172.5|94147.5|94177.9|94152.9|94179.6|94154.6|94172.3|94147.3|62
1649237950000|2022-04-06 09:39:10|94177.7|94152.7|94177.6|94152.6|94177.8|94152.8|94176.4|94151.4|39
1649237960000|2022-04-06 09:39:20|94177.1|94152.1|94178.5|94153.5|94179.9|94154.9|94174.3|94149.3|58
1649237970000|2022-04-06 09:39:30|94178.4|94153.4|94178.4|94153.4|94179.3|94154.3|94175.5|94150.5|50
1649237980000|2022-04-06 09:39:40|94177.6|94152.6|94179.6|94154.6|94181.4|94156.4|94177.4|94152.4|43
1649237990000|2022-04-06 09:39:50|94179.9|94154.9|94177.1|94152.1|94179.9|94154.9|94174.7|94149.7|28
1649238000000|2022-04-06 09:40:00|94177|94152|94179.1|94154.1|94181.1|94156.1|94175.4|94150.4|38
1649238010000|2022-04-06 09:40:10|94179.9|94154.9|94182.4|94157.4|94184.9|94159.9|94179|94154|47
1649238020000|2022-04-06 09:40:20|94181.8|94156.8|94189.2|94164.2|94189.5|94164.5|94179.8|94154.8|48
1649238030000|2022-04-06 09:40:30|94188.9|94163.9|94190.1|94165.1|94192.5|94167.5|94188.1|94163.1|37
1649238040000|2022-04-06 09:40:40|94190|94165|94190.5|94165.5|94190.8|94165.8|94189.6|94164.6|29
1649238050000|2022-04-06 09:40:50|94190|94165|94182.7|94157.7|94192.6|94167.6|94182.7|94157.7|38
1649238060000|2022-04-06 09:41:00|94183.1|94158.1|94173|94148|94197.1|94160.8|94172.9|94146.9|39
1649238070000|2022-04-06 09:41:10|94173.8|94148.8|94171.9|94146.9|94174.9|94149.9|94171.8|94146.8|32
1649238080000|2022-04-06 09:41:20|94172.2|94147.2|94189.9|94164.9|94189.9|94164.9|94158.5|94133.5|48
1649238090000|2022-04-06 09:41:30|94185.9|94160.9|94198.8|94173.8|94200|94175|94176.4|94151.4|63
1649238100000|2022-04-06 09:41:40|94198.9|94173.9|94197.2|94172.2|94202.7|94177.7|94195.2|94170.2|45
1649238110000|2022-04-06 09:41:50|94195.3|94170.3|94188.5|94163.5|94195.3|94170.3|94187.4|94162.4|44
1649238120000|2022-04-06 09:42:00|94188.7|94163.7|94190.3|94165.3|94198.8|94173.8|94179.3|94154.3|53
1649238130000|2022-04-06 09:42:10|94190|94165|94172.8|94147.8|94190|94165|94168.1|94143.1|57
1649238140000|2022-04-06 09:42:20|94173|94148|94172.6|94147.6|94188.6|94151.1|94171.8|94134.8|45
1649238150000|2022-04-06 09:42:30|94173.3|94148.3|94163|94138|94174.1|94149.1|94161.7|94136.7|43
1649238160000|2022-04-06 09:42:40|94162.3|94137.3|94150.5|94125.5|94164.6|94137.3|94146.6|94114.2|39
1649238170000|2022-04-06 09:42:50|94150.6|94125.6|94143.7|94118.7|94153.1|94128.1|94143.4|94118.4|45
1649238180000|2022-04-06 09:43:00|94143.5|94118.5|94123.5|94098.5|94145.2|94120.2|94122.9|94097.9|63
1649238190000|2022-04-06 09:43:10|94123.4|94098.4|94148.9|94123.9|94150.5|94125.5|94123.4|94098.4|59
1649238200000|2022-04-06 09:43:20|94148.7|94123.7|94134|94109|94155.4|94130.4|94134|94109|45
1649238210000|2022-04-06 09:43:30|94133.5|94108.5|94138.4|94113.4|94138.6|94113.6|94132.3|94107.3|49
1649238220000|2022-04-06 09:43:40|94138.6|94113.6|94147.3|94122.3|94147.3|94122.3|94138.5|94113.5|44
1649238230000|2022-04-06 09:43:50|94147.1|94122.1|94179.2|94154.2|94193.2|94156.6|94146.6|94121.6|54
1649238240000|2022-04-06 09:44:00|94180|94155|94195.8|94145.8|94197.7|94155|94177.1|94140.9|47
1649238250000|2022-04-06 09:44:10|94196.2|94146.2|94171.8|94146.8|94196.2|94146.8|94169.6|94132.9|42
1649238260000|2022-04-06 09:44:20|94171.7|94146.7|94182.2|94132.2|94189.4|94152.7|94155.3|94117.8|68
1649238270000|2022-04-06 09:44:30|94183.7|94133.7|94182.2|94157.2|94195.6|94157.6|94171.5|94133.7|45
1649238280000|2022-04-06 09:44:40|94182.1|94157.1|94205.4|94155.4|94210.1|94160.1|94162.5|94123.5|55
1649238290000|2022-04-06 09:44:50|94205.1|94155.1|94171|94146|94205.1|94159|94171|94137.5|52
1649238300000|2022-04-06 09:45:00|94183.1|94133.1|94168|94143|94189.7|94151.8|94167.6|94131.4|54
1649238310000|2022-04-06 09:45:10|94168.4|94143.4|94161.9|94111.9|94177.6|94144.2|94150.5|94111.9|52
1649238320000|2022-04-06 09:45:20|94162.3|94112.3|94167.7|94117.7|94168|94126|94150.9|94111.2|52
1649238330000|2022-04-06 09:45:30|94168|94118|94170.2|94120.2|94171.9|94121.9|94165.7|94115.7|40
1649238340000|2022-04-06 09:45:40|94172|94122|94166|94141|94178.7|94141|94155.6|94121|54
1649238350000|2022-04-06 09:45:50|94165.9|94140.9|94168.9|94118.9|94171.8|94141.7|94155.4|94118.5|56
1649238360000|2022-04-06 09:46:00|94168.6|94118.6|94162.4|94137.4|94170.2|94139|94153.6|94118.6|60
1649238370000|2022-04-06 09:46:10|94162.1|94137.1|94166|94141|94167.2|94142.2|94161.1|94136.1|30
1649238380000|2022-04-06 09:46:20|94166.2|94141.2|94149|94124|94167.2|94142.2|94148.1|94110.2|51
1649238390000|2022-04-06 09:46:30|94148.7|94123.7|94155.4|94130.4|94168.6|94132.3|94145.7|94117.9|51
1649238400000|2022-04-06 09:46:40|94155|94130|94155.8|94130.8|94158.3|94131.5|94144.7|94105.3|53
1649238410000|2022-04-06 09:46:50|94157.8|94132.8|94186.3|94136.3|94186.3|94149.8|94157.4|94121.1|51
1649238420000|2022-04-06 09:47:00|94186|94136|94185.7|94135.7|94198.5|94159.6|94172|94134.1|54
1649238430000|2022-04-06 09:47:10|94186.2|94136.2|94189.2|94139.2|94190|94140|94185|94135|41
1649238440000|2022-04-06 09:47:20|94188|94138|94189.6|94139.6|94189.6|94139.6|94187.7|94137.7|22
1649238450000|2022-04-06 09:47:30|94177.8|94152.8|94181.5|94156.5|94184.7|94159.7|94177.8|94152.8|42
1649238460000|2022-04-06 09:47:40|94180.8|94155.8|94189.9|94139.9|94196.2|94159.1|94176|94139.4|43
1649238470000|2022-04-06 09:47:50|94189.6|94139.6|94180.2|94155.2|94191.9|94157.1|94175.5|94138|57
1649238480000|2022-04-06 09:48:00|94180.1|94155.1|94167|94117|94187.4|94155.8|94155.9|94116.7|68
1649238490000|2022-04-06 09:48:10|94166.8|94116.8|94154.2|94104.2|94166.8|94121.5|94143.6|94102.6|46
1649238500000|2022-04-06 09:48:20|94153.8|94103.8|94146.7|94096.7|94153.8|94111.7|94135.8|94096.7|45
1649238510000|2022-04-06 09:48:30|94146.8|94096.8|94146.4|94096.4|94152|94102|94146.4|94096.4|43
1649238520000|2022-04-06 09:48:40|94146.6|94096.6|94141|94116|94153.2|94117.3|94139.5|94096.6|50
1649238530000|2022-04-06 09:48:50|94141.2|94116.2|94157.1|94107.1|94158.9|94116.2|94141.2|94103.5|39
1649238540000|2022-04-06 09:49:00|94156.2|94106.2|94144.8|94119.8|94157.7|94120.3|94143.7|94104.9|34
1649238550000|2022-04-06 09:49:10|94144.7|94119.7|94144.9|94119.9|94157.8|94121.7|94142.5|94105.4|29
1649238560000|2022-04-06 09:49:20|94145.1|94120.1|94153.2|94128.2|94166.7|94128.6|94144.6|94107.3|44
1649238570000|2022-04-06 09:49:30|94153.8|94128.8|94148.9|94123.9|94170.2|94131.2|94148.7|94112.7|60
1649238580000|2022-04-06 09:49:40|94149.2|94124.2|94148.5|94123.5|94167|94128.9|94148.4|94116.4|44
1649238590000|2022-04-06 09:49:50|94147.8|94122.8|94155.8|94130.8|94167.2|94131|94147.8|94112.4|44
1649238600000|2022-04-06 09:50:00|94156.1|94131.1|94158.8|94133.8|94172.9|94136.1|94155.8|94118.5|56
1649238610000|2022-04-06 09:50:10|94159.1|94134.1|94156.4|94131.4|94169.6|94136.2|94155.7|94119.6|56
1649238620000|2022-04-06 09:50:20|94156.5|94131.5|94160.9|94135.9|94170.5|94137.2|94156.5|94119.6|57
1649238630000|2022-04-06 09:50:30|94160.6|94135.6|94157.6|94132.6|94161.1|94136.1|94156.6|94131.6|36
1649238640000|2022-04-06 09:50:40|94157.8|94132.8|94158.7|94133.7|94159.1|94134.1|94157|94132|21
1649238650000|2022-04-06 09:50:50|94158.8|94133.8|94161.4|94136.4|94162|94137|94158.6|94133.6|30
1649238660000|2022-04-06 09:51:00|94162.4|94137.4|94199.7|94149.7|94200.6|94157.6|94161.3|94130.8|65
1649238670000|2022-04-06 09:51:10|94199.1|94149.1|94195.1|94145.1|94201.8|94151.8|94192.5|94142.5|58
1649238680000|2022-04-06 09:51:20|94195.2|94145.2|94190.7|94140.7|94197.5|94147.5|94189.9|94139.9|55
1649238690000|2022-04-06 09:51:30|94191.2|94141.2|94185.8|94135.8|94191.2|94148.7|94172.4|94133.3|47
1649238700000|2022-04-06 09:51:40|94187.8|94137.8|94173.9|94148.9|94188.1|94153.5|94172.6|94134.7|43
1649238710000|2022-04-06 09:51:50|94173.5|94148.5|94199.5|94174.5|94204.7|94177.7|94173|94135.4|69
1649238720000|2022-04-06 09:52:00|94199|94174|94196.9|94171.9|94200.4|94175.4|94196.7|94171.7|44
1649238730000|2022-04-06 09:52:10|94196.2|94171.2|94208.1|94158.1|94208.1|94174.5|94196.2|94157.9|39
1649238740000|2022-04-06 09:52:20|94208.2|94158.2|94198.4|94173.4|94211.1|94173.7|94198.4|94157.8|28
1649238750000|2022-04-06 09:52:30|94198.3|94173.3|94198.3|94173.3|94198.8|94173.8|94196.2|94171.2|28
1649238760000|2022-04-06 09:52:40|94198.4|94173.4|94198.4|94173.4|94199.3|94174.3|94196.7|94171.7|34
1649238770000|2022-04-06 09:52:50|94198.3|94173.3|94187.8|94162.8|94198.3|94173.3|94186.1|94161.1|47
1649238780000|2022-04-06 09:53:00|94185.9|94160.9|94170.6|94145.6|94189.1|94164.1|94170.2|94136.7|54
1649238790000|2022-04-06 09:53:10|94170.5|94145.5|94172.2|94147.2|94172.4|94147.4|94168|94143|52
1649238800000|2022-04-06 09:53:20|94172.4|94147.4|94178.1|94153.1|94178.1|94153.1|94172.4|94147.4|48
1649238810000|2022-04-06 09:53:30|94177.9|94152.9|94193.6|94168.6|94197.3|94172.3|94177.6|94152.6|49
1649238820000|2022-04-06 09:53:40|94193.7|94168.7|94194.2|94169.2|94194.7|94169.7|94192.8|94167.8|37
1649238830000|2022-04-06 09:53:50|94193.5|94168.5|94188|94163|94194.9|94169.9|94188|94163|47
1649238840000|2022-04-06 09:54:00|94186.5|94161.5|94182|94157|94198.2|94163.2|94180.6|94145.2|64
1649238850000|2022-04-06 09:54:10|94182.3|94157.3|94184.4|94159.4|94186.3|94161.3|94181.9|94156.9|42
1649238860000|2022-04-06 09:54:20|94184.7|94159.7|94183.6|94158.6|94185.5|94160.5|94183.2|94158.2|21
1649238870000|2022-04-06 09:54:30|94183.2|94158.2|94185|94160|94188.3|94163.3|94182.3|94157.3|33
1649238880000|2022-04-06 09:54:40|94185.2|94160.2|94195.4|94145.4|94195.4|94160.3|94181.1|94145.4|61
1649238890000|2022-04-06 09:54:50|94196.5|94146.5|94180.8|94155.8|94196.6|94159.1|94177.9|94142.9|63
1649238900000|2022-04-06 09:55:00|94180|94155|94179.5|94154.5|94182.3|94157.3|94177.8|94152.8|64
1649238910000|2022-04-06 09:55:10|94179.9|94154.9|94180.1|94155.1|94181.9|94156.9|94176.9|94151.9|57
1649238920000|2022-04-06 09:55:20|94180.6|94155.6|94179.3|94154.3|94182|94157|94178|94153|57
1649238930000|2022-04-06 09:55:30|94180.2|94155.2|94161.9|94111.9|94181.7|94156.7|94147.5|94108.2|61
1649238940000|2022-04-06 09:55:40|94162.9|94112.9|94157.3|94107.3|94163.1|94113.1|94156.3|94106.3|41
1649238950000|2022-04-06 09:55:50|94157.4|94107.4|94159.4|94109.4|94159.7|94109.7|94156.6|94106.6|25
1649238960000|2022-04-06 09:56:00|94159.5|94109.5|94154.7|94104.7|94160.1|94110.1|94154.7|94104.7|35
1649238970000|2022-04-06 09:56:10|94155.8|94105.8|94142.9|94092.9|94155.8|94116.1|94129.7|94090.6|53
1649238980000|2022-04-06 09:56:20|94143.2|94093.2|94179.6|94129.6|94182|94132|94143.2|94093.2|60
1649238990000|2022-04-06 09:56:30|94179.4|94129.4|94204|94154|94205.9|94155.9|94174.3|94129.4|61
1649239000000|2022-04-06 09:56:40|94203.8|94153.8|94201.1|94151.1|94203.8|94153.8|94197.9|94147.9|51
1649239010000|2022-04-06 09:56:50|94200.1|94150.1|94213.7|94163.7|94215|94172.9|94195.1|94150|41
1649239020000|2022-04-06 09:57:00|94212.4|94162.4|94215.2|94165.2|94218.2|94168.2|94211.9|94161.9|55
1649239030000|2022-04-06 09:57:10|94215.8|94165.8|94200.8|94150.8|94218.1|94168.1|94200.8|94150.8|63
1649239040000|2022-04-06 09:57:20|94200.7|94150.7|94186.9|94136.9|94206|94156|94167.9|94129.9|61
1649239050000|2022-04-06 09:57:30|94190.4|94140.4|94195.5|94145.5|94196.9|94155.8|94180.4|94140.4|44
1649239060000|2022-04-06 09:57:40|94195.4|94145.4|94206.7|94156.7|94207|94169.5|94191.7|94143.9|50
1649239070000|2022-04-06 09:57:50|94206.2|94156.2|94194.8|94144.8|94206.2|94156.2|94193.5|94143.5|56
1649239080000|2022-04-06 09:58:00|94194.5|94144.5|94186.9|94136.9|94194.5|94150.8|94175.2|94135.6|45
1649239090000|2022-04-06 09:58:10|94187.1|94137.1|94186.1|94136.1|94188|94149.5|94172.4|94134.8|37
1649239100000|2022-04-06 09:58:20|94186.3|94136.3|94188|94138|94188.4|94138.4|94186.2|94136.2|25
1649239110000|2022-04-06 09:58:30|94187.9|94137.9|94173.2|94148.2|94187.9|94148.2|94173.2|94134|34
1649239120000|2022-04-06 09:58:40|94173.3|94148.3|94170.2|94145.2|94185.1|94148.3|94168.9|94134.8|35
1649239130000|2022-04-06 09:58:50|94167.7|94142.7|94172.5|94147.5|94184.9|94147.9|94167.7|94128.6|56
1649239140000|2022-04-06 09:59:00|94172.8|94147.8|94175.2|94150.2|94175.4|94150.4|94172.2|94147.2|31
1649239150000|2022-04-06 09:59:10|94174.7|94149.7|94172.9|94147.9|94175.1|94150.1|94172.4|94147.4|29
1649239160000|2022-04-06 09:59:20|94172.8|94147.8|94173.5|94148.5|94173.7|94148.7|94172.8|94147.8|22
1649239170000|2022-04-06 09:59:30|94174.8|94149.8|94171.7|94146.7|94174.8|94149.8|94168.1|94143.1|33
1649239180000|2022-04-06 09:59:40|94171.4|94146.4|94165.1|94140.1|94176.8|94147.3|94163.3|94126.6|56
1649239190000|2022-04-06 09:59:50|94166.1|94141.1|94165.2|94140.2|94166.1|94141.1|94161.6|94136.6|41
1649239200000|2022-04-06 10:00:00|94165.1|94140.1|94168.5|94143.5|94169.9|94144.9|94163.3|94138.3|45
1649239210000|2022-04-06 10:00:10|94168.8|94143.8|94159.9|94134.9|94168.8|94143.8|94154.7|94129.7|60
1649239220000|2022-04-06 10:00:20|94160.2|94135.2|94160.7|94135.7|94164.3|94139.3|94156|94131|43
1649239230000|2022-04-06 10:00:30|94163.3|94138.3|94164.1|94139.1|94164.7|94139.7|94160.9|94135.9|21
1649239240000|2022-04-06 10:00:40|94164.4|94139.4|94183|94158|94184.3|94159.3|94161.6|94136.6|52
1649239250000|2022-04-06 10:00:50|94184.3|94159.3|94178.7|94153.7|94185|94160|94172.5|94147.5|50
1649239260000|2022-04-06 10:01:00|94178.5|94153.5|94174.4|94149.4|94178.7|94153.7|94170.9|94145.9|40
1649239270000|2022-04-06 10:01:10|94174.6|94149.6|94174.1|94149.1|94178.4|94153.4|94173.6|94148.6|37
1649239280000|2022-04-06 10:01:20|94174.4|94149.4|94196.3|94171.3|94203.9|94178.9|94172|94147|36
1649239290000|2022-04-06 10:01:30|94196.9|94171.9|94194.3|94169.3|94197.8|94171.9|94178.3|94138.6|56
1649239300000|2022-04-06 10:01:40|94193.6|94168.6|94194.6|94169.6|94194.8|94169.8|94190.7|94165.7|40
1649239310000|2022-04-06 10:01:50|94195.4|94170.4|94196.6|94171.6|94197.4|94172.4|94194|94169|30
1649239320000|2022-04-06 10:02:00|94196.7|94171.7|94196.7|94171.7|94197.5|94172.5|94192.7|94167.7|44
1649239330000|2022-04-06 10:02:10|94194.8|94169.8|94196.7|94171.7|94197.1|94172.1|94194.2|94169.2|45
1649239340000|2022-04-06 10:02:20|94197.9|94172.9|94201.4|94176.4|94213.6|94176.4|94193.1|94163.4|40
1649239350000|2022-04-06 10:02:30|94200.7|94175.7|94173.9|94148.9|94200.7|94175.7|94173.5|94137.8|56
1649239360000|2022-04-06 10:02:40|94175.6|94150.6|94188.3|94163.3|94192.7|94167.7|94175.6|94140|59
1649239370000|2022-04-06 10:02:50|94189.3|94164.3|94192.7|94167.7|94202.7|94169.5|94183.4|94145.7|66
1649239380000|2022-04-06 10:03:00|94193.2|94168.2|94171.3|94146.3|94197.9|94170.5|94170.7|94136.5|57
1649239390000|2022-04-06 10:03:10|94173|94148|94164.8|94139.8|94174.8|94149.8|94160.2|94135.2|51
1649239400000|2022-04-06 10:03:20|94162|94137|94151.3|94126.3|94168.8|94139.5|94144.2|94118.8|56
1649239410000|2022-04-06 10:03:30|94152.8|94127.8|94189.7|94164.7|94191.4|94166.4|94152.8|94127.8|57
1649239420000|2022-04-06 10:03:40|94189.8|94164.8|94222|94172|94225.6|94186.9|94189.8|94159.8|63
1649239430000|2022-04-06 10:03:50|94221.5|94171.5|94213|94163|94221.8|94175.8|94198.7|94158.1|50
1649239440000|2022-04-06 10:04:00|94212.9|94162.9|94201.8|94176.8|94216.1|94177.9|94199.3|94159.9|56
1649239450000|2022-04-06 10:04:10|94201.7|94176.7|94205.3|94180.3|94205.4|94180.4|94200.3|94175.3|34
1649239460000|2022-04-06 10:04:20|94205.4|94180.4|94211.7|94186.7|94225.4|94186.7|94204.8|94167.5|41
1649239470000|2022-04-06 10:04:30|94212|94187|94208|94183|94224|94191|94207.8|94172.3|59
1649239480000|2022-04-06 10:04:40|94207.3|94182.3|94207.2|94182.2|94210|94185|94206.2|94181.2|38
1649239490000|2022-04-06 10:04:50|94206.9|94181.9|94198.8|94173.8|94207.4|94182.4|94196.7|94171.7|46
1649239500000|2022-04-06 10:05:00|94198.2|94173.2|94188.2|94163.2|94205.8|94176.5|94187.4|94148.8|49
1649239510000|2022-04-06 10:05:10|94187.8|94162.8|94188|94163|94195.8|94164|94179.6|94142.4|61
1649239520000|2022-04-06 10:05:20|94188.4|94163.4|94195.8|94170.8|94195.8|94170.8|94186.9|94161.9|40
1649239530000|2022-04-06 10:05:30|94195|94170|94176.7|94151.7|94195|94170|94175.6|94150.6|65
1649239540000|2022-04-06 10:05:40|94176.3|94151.3|94181.9|94156.9|94195.8|94162.1|94176|94139.7|48
1649239550000|2022-04-06 10:05:50|94180.6|94155.6|94182.6|94157.6|94204.6|94170.2|94180|94143.2|58
1649239560000|2022-04-06 10:06:00|94182.1|94157.1|94171.6|94146.6|94188.3|94163.3|94169.8|94144.8|68
1649239570000|2022-04-06 10:06:10|94170.9|94145.9|94170.8|94145.8|94175.7|94150.7|94170.4|94145.4|56
1649239580000|2022-04-06 10:06:20|94171.1|94146.1|94165.3|94140.3|94171.1|94146.1|94163.7|94138.7|30
1649239590000|2022-04-06 10:06:30|94166.1|94141.1|94165.5|94140.5|94166.5|94141.5|94163.6|94138.6|47
1649239600000|2022-04-06 10:06:40|94164.2|94139.2|94164.9|94139.9|94166.8|94141.8|94162.9|94137.9|36
1649239610000|2022-04-06 10:06:50|94164|94139|94155|94130|94166.2|94141.2|94155|94130|48
1649239620000|2022-04-06 10:07:00|94156.6|94131.6|94156.6|94131.6|94156.9|94131.9|94154.7|94129.7|32
1649239630000|2022-04-06 10:07:10|94156.9|94131.9|94136.8|94111.8|94156.9|94131.9|94136.8|94111.8|59
1649239640000|2022-04-06 10:07:20|94135.1|94110.1|94144.2|94119.2|94146.6|94121.6|94131.9|94106.9|53
1649239650000|2022-04-06 10:07:30|94144|94119|94144.4|94119.4|94146.5|94121.5|94143.4|94118.4|37
1649239660000|2022-04-06 10:07:40|94144.5|94119.5|94153.5|94128.5|94154|94129|94144.5|94119.5|50
1649239670000|2022-04-06 10:07:50|94154.3|94129.3|94153|94128|94154.5|94129.5|94152.3|94127.3|35
1649239680000|2022-04-06 10:08:00|94152.9|94127.9|94152.7|94127.7|94155.8|94130.8|94150.8|94125.8|38
1649239690000|2022-04-06 10:08:10|94154.1|94129.1|94170.3|94145.3|94174.3|94149.3|94154.1|94129.1|58
1649239700000|2022-04-06 10:08:20|94171.3|94146.3|94177.6|94152.6|94179.3|94154.3|94170.9|94145.9|48
1649239710000|2022-04-06 10:08:30|94177.8|94152.8|94176.8|94151.8|94178|94153|94176|94151|30
1649239720000|2022-04-06 10:08:40|94176.9|94151.9|94175.4|94150.4|94177.1|94152.1|94173.8|94148.8|38
1649239730000|2022-04-06 10:08:50|94175.2|94150.2|94173.4|94148.4|94189.3|94152.9|94173.4|94139.3|33
1649239740000|2022-04-06 10:09:00|94173.7|94148.7|94174.7|94149.7|94176.4|94151.4|94173.1|94148.1|44
1649239750000|2022-04-06 10:09:10|94174.4|94149.4|94177|94152|94177.2|94152.2|94174.4|94149.4|28
1649239760000|2022-04-06 10:09:20|94177.1|94152.1|94182.7|94157.7|94185.3|94160.3|94176.7|94151.7|46
1649239770000|2022-04-06 10:09:30|94182.4|94157.4|94204.6|94154.6|94206.8|94170|94181.6|94154.6|62
1649239780000|2022-04-06 10:09:40|94192.7|94167.7|94189|94164|94193.3|94168.3|94188.2|94163.2|40
1649239790000|2022-04-06 10:09:50|94188.8|94163.8|94180.3|94155.3|94190|94165|94179.8|94154.8|25
1649239800000|2022-04-06 10:10:00|94179.1|94154.1|94175.1|94150.1|94179.1|94154.1|94173|94148|49
1649239810000|2022-04-06 10:10:10|94174.7|94149.7|94179|94154|94188.4|94155.1|94174.7|94138.4|29
1649239820000|2022-04-06 10:10:20|94178.7|94153.7|94184.7|94159.7|94197.4|94160.7|94178.3|94147.4|34
1649239830000|2022-04-06 10:10:30|94184.9|94159.9|94177.3|94152.3|94185|94160|94176.9|94151.9|58
1649239840000|2022-04-06 10:10:40|94177.9|94152.9|94178.1|94153.1|94179.7|94154.7|94177.7|94152.7|30
1649239850000|2022-04-06 10:10:50|94177.6|94152.6|94176.8|94151.8|94178.6|94153.6|94176.8|94151.8|22
1649239860000|2022-04-06 10:11:00|94176.7|94151.7|94168|94143|94176.7|94151.7|94164.4|94139.4|57
1649239870000|2022-04-06 10:11:10|94167.9|94142.9|94174.2|94149.2|94175.3|94150.3|94167.3|94142.3|49
1649239880000|2022-04-06 10:11:20|94174.5|94149.5|94188.9|94163.9|94189.8|94164.8|94172.1|94135.6|42
1649239890000|2022-04-06 10:11:30|94190|94165|94194.8|94169.8|94198.8|94173.8|94190|94165|66
1649239900000|2022-04-06 10:11:40|94193.5|94168.5|94191.2|94166.2|94193.7|94168.7|94189.5|94164.5|43
1649239910000|2022-04-06 10:11:50|94191.3|94166.3|94183.5|94158.5|94194.5|94169.5|94181.8|94156.8|49
1649239920000|2022-04-06 10:12:00|94183.8|94158.8|94182.6|94157.6|94184.3|94159.3|94179.2|94154.2|47
1649239930000|2022-04-06 10:12:10|94182.7|94157.7|94184.4|94159.4|94187|94162|94181|94156|43
1649239940000|2022-04-06 10:12:20|94184.2|94159.2|94185.3|94160.3|94187|94162|94183.8|94158.8|47
1649239950000|2022-04-06 10:12:30|94184.8|94159.8|94187.2|94162.2|94190.9|94165.9|94184.7|94159.7|47
1649239960000|2022-04-06 10:12:40|94186.2|94161.2|94187.6|94162.6|94188.1|94163.1|94186|94161|22
1649239970000|2022-04-06 10:12:50|94187.5|94162.5|94191|94166|94191.1|94166.1|94186.8|94161.8|35
1649239980000|2022-04-06 10:13:00|94191.2|94166.2|94192.1|94167.1|94193.4|94168.4|94189.8|94164.8|26
1649239990000|2022-04-06 10:13:10|94191.5|94166.5|94190.9|94165.9|94193.3|94168.3|94190.7|94165.7|29
1649240000000|2022-04-06 10:13:20|94190.8|94165.8|94193.8|94168.8|94193.8|94168.8|94190.5|94165.5|23
1649240010000|2022-04-06 10:13:30|94194|94169|94194.5|94169.5|94196.6|94171.6|94193.5|94168.5|33
1649240020000|2022-04-06 10:13:40|94194.2|94169.2|94192.9|94167.9|94194.5|94169.5|94192.7|94167.7|22
1649240030000|2022-04-06 10:13:50|94193.1|94168.1|94187.8|94162.8|94194.2|94169.2|94187.2|94162.2|39
1649240040000|2022-04-06 10:14:00|94189.8|94164.8|94189.3|94164.3|94191.2|94166.2|94189|94164|36
1649240050000|2022-04-06 10:14:10|94188.9|94163.9|94188.4|94163.4|94189.5|94164.5|94188.3|94163.3|23
1649240060000|2022-04-06 10:14:20|94188.7|94163.7|94188.8|94163.8|94188.8|94163.8|94185|94160|42
1649240070000|2022-04-06 10:14:30|94189.4|94164.4|94195.6|94170.6|94195.8|94170.8|94187.8|94162.8|36
1649240080000|2022-04-06 10:14:40|94194.4|94169.4|94206.7|94181.7|94208.6|94183.6|94192.7|94167.7|46
1649240090000|2022-04-06 10:14:50|94207.5|94182.5|94194.1|94169.1|94207.8|94182.8|94193.9|94168.9|47
1649240100000|2022-04-06 10:15:00|94194.7|94169.7|94199.8|94174.8|94202|94177|94192.5|94167.5|51
1649240110000|2022-04-06 10:15:10|94199.9|94174.9|94205.3|94180.3|94208.7|94183.7|94199.9|94174.9|60
1649240120000|2022-04-06 10:15:20|94205.5|94180.5|94205.9|94180.9|94206.2|94181.2|94201.1|94176.1|58
1649240130000|2022-04-06 10:15:30|94205|94180|94203.3|94178.3|94208|94183|94203.3|94178.3|41
1649240140000|2022-04-06 10:15:40|94203.2|94178.2|94204.6|94179.6|94205.5|94180.5|94201.9|94176.9|37
1649240150000|2022-04-06 10:15:50|94205.3|94180.3|94210.3|94185.3|94213.1|94188.1|94197.1|94172.1|56
1649240160000|2022-04-06 10:16:00|94210.4|94185.4|94203.4|94178.4|94211.9|94186.9|94202.6|94177.6|48
1649240170000|2022-04-06 10:16:10|94203.8|94178.8|94208.5|94183.5|94210.2|94185.2|94198.6|94173.6|42
1649240180000|2022-04-06 10:16:20|94207.9|94182.9|94207.2|94182.2|94208.2|94183.2|94206.6|94181.6|35
1649240190000|2022-04-06 10:16:30|94207.3|94182.3|94194.4|94169.4|94207.3|94182.3|94192.1|94167.1|58
1649240200000|2022-04-06 10:16:40|94194.5|94169.5|94191.5|94166.5|94198.7|94173.7|94187.3|94162.3|57
1649240210000|2022-04-06 10:16:50|94191.4|94166.4|94200.2|94175.2|94200.6|94175.6|94191.4|94166.4|51
1649240220000|2022-04-06 10:17:00|94198.6|94173.6|94248|94223|94249.4|94224.4|94192.2|94167.2|58
1649240230000|2022-04-06 10:17:10|94249.8|94224.8|94252.4|94227.4|94252.4|94227.4|94245.8|94220.8|57
1649240240000|2022-04-06 10:17:20|94253.3|94228.3|94264.3|94239.3|94267.2|94242.2|94252.1|94227.1|57
1649240250000|2022-04-06 10:17:30|94264.1|94239.1|94264.9|94239.9|94264.9|94239.9|94260.7|94235.7|47
1649240260000|2022-04-06 10:17:40|94264.4|94239.4|94283.7|94258.7|94288.4|94263.4|94262.7|94237.7|46
1649240270000|2022-04-06 10:17:50|94282.5|94257.5|94287|94262|94288|94263|94282.5|94257.5|47
1649240280000|2022-04-06 10:18:00|94285.2|94260.2|94281.8|94256.8|94287.2|94262.2|94280.6|94255.6|54
1649240290000|2022-04-06 10:18:10|94281.5|94256.5|94284.6|94259.6|94285.3|94260.3|94280|94255|54
1649240300000|2022-04-06 10:18:20|94284.8|94259.8|94302.1|94277.1|94302.1|94277.1|94284.5|94259.5|49
1649240310000|2022-04-06 10:18:30|94305.4|94280.4|94299.3|94274.3|94305.4|94280.4|94299.3|94274.3|49
1649240320000|2022-04-06 10:18:40|94298.7|94273.7|94296.2|94271.2|94301.2|94276.2|94296.2|94271.2|45
1649240330000|2022-04-06 10:18:50|94297.3|94272.3|94287.6|94262.6|94297.3|94272.3|94282.1|94257.1|54
1649240340000|2022-04-06 10:19:00|94287.3|94262.3|94288.2|94263.2|94290|94265|94285.9|94260.9|43
1649240350000|2022-04-06 10:19:10|94288.8|94263.8|94287.9|94262.9|94288.8|94263.8|94287.5|94262.5|19
1649240360000|2022-04-06 10:19:20|94288.1|94263.1|94295.1|94270.1|94295.2|94270.2|94286.3|94261.3|52
1649240370000|2022-04-06 10:19:30|94295.4|94270.4|94317.2|94292.2|94322.8|94297.8|94294.7|94269.7|50
1649240380000|2022-04-06 10:19:40|94316.3|94291.3|94317.4|94292.4|94318|94293|94315.9|94290.9|36
1649240390000|2022-04-06 10:19:50|94316.8|94291.8|94313.5|94288.5|94327.2|94291.8|94312.2|94276.6|28
1649240400000|2022-04-06 10:20:00|94313.1|94288.1|94312.7|94287.7|94313.4|94288.4|94311.9|94286.9|38
1649240410000|2022-04-06 10:20:10|94312.5|94287.5|94313.2|94288.2|94324.8|94289.5|94308.6|94273.3|47
1649240420000|2022-04-06 10:20:20|94312.7|94287.7|94303.9|94278.9|94313.2|94288.2|94303.8|94278.8|47
1649240430000|2022-04-06 10:20:30|94303.7|94278.7|94304.2|94279.2|94305.3|94280.3|94303.7|94278.7|20
1649240440000|2022-04-06 10:20:40|94304.4|94279.4|94299.2|94274.2|94304.6|94279.6|94297.3|94272.3|40
1649240450000|2022-04-06 10:20:50|94298.9|94273.9|94300.3|94275.3|94301.6|94276.6|94296.2|94271.2|40
1649240460000|2022-04-06 10:21:00|94300.6|94275.6|94301.9|94276.9|94302.9|94277.9|94300.6|94275.6|38
1649240470000|2022-04-06 10:21:10|94301.7|94276.7|94300.1|94275.1|94303.8|94278.8|94299.3|94274.3|39
1649240480000|2022-04-06 10:21:20|94300.5|94275.5|94301.9|94276.9|94302.1|94277.1|94300.5|94275.5|29
1649240490000|2022-04-06 10:21:30|94302.1|94277.1|94302.5|94277.5|94304.7|94279.7|94301.7|94276.7|29
1649240500000|2022-04-06 10:21:40|94302.6|94277.6|94303.4|94278.4|94308.5|94283.5|94302.1|94277.1|41
1649240510000|2022-04-06 10:21:50|94303.7|94278.7|94300.8|94275.8|94304.2|94279.2|94299.8|94274.8|35
1649240520000|2022-04-06 10:22:00|94298.7|94273.7|94296.3|94271.3|94308.1|94275.2|94293.8|94257.8|35
1649240530000|2022-04-06 10:22:10|94297.5|94272.5|94299.8|94274.8|94299.8|94274.8|94296|94271|33
1649240540000|2022-04-06 10:22:20|94299.7|94274.7|94305.4|94280.4|94305.4|94280.4|94298.9|94273.9|41
1649240550000|2022-04-06 10:22:30|94305.3|94280.3|94306.9|94281.9|94309.8|94284.8|94305.2|94280.2|38
1649240560000|2022-04-06 10:22:40|94307.2|94282.2|94308|94283|94310.5|94285.5|94304.2|94279.2|31
1649240570000|2022-04-06 10:22:50|94303.3|94278.3|94311.9|94286.9|94311.9|94286.9|94303.3|94278.3|46
1649240580000|2022-04-06 10:23:00|94311.8|94286.8|94310.3|94285.3|94311.8|94286.8|94298.6|94273.6|50
1649240590000|2022-04-06 10:23:10|94310.7|94285.7|94298|94273|94310.7|94285.7|94297.5|94272.5|53
1649240600000|2022-04-06 10:23:20|94297.6|94272.6|94288.1|94263.1|94302.3|94277.3|94287.2|94262.2|52
1649240610000|2022-04-06 10:23:30|94288.2|94263.2|94288.2|94263.2|94290.6|94265.6|94287.4|94262.4|37
1649240620000|2022-04-06 10:23:40|94290.7|94265.7|94296.2|94271.2|94298.5|94273.5|94290.7|94265.7|52
1649240630000|2022-04-06 10:23:50|94296.1|94271.1|94301.7|94276.7|94303.2|94278.2|94295.2|94270.2|52
1649240640000|2022-04-06 10:24:00|94301.4|94276.4|94300.7|94275.7|94302|94277|94300.5|94275.5|36
1649240650000|2022-04-06 10:24:10|94300|94275|94303.6|94278.6|94304|94279|94300|94275|40
1649240660000|2022-04-06 10:24:20|94303.1|94278.1|94302.3|94277.3|94303.1|94278.1|94300.2|94275.2|39
1649240670000|2022-04-06 10:24:30|94303.1|94278.1|94301.8|94276.8|94303.1|94278.1|94299.1|94274.1|25
1649240680000|2022-04-06 10:24:40|94302.1|94277.1|94311.5|94286.5|94312.5|94287.5|94301.7|94276.7|34
1649240690000|2022-04-06 10:24:50|94311.6|94286.6|94315.7|94290.7|94322.4|94297.4|94310.6|94285.6|44
1649240700000|2022-04-06 10:25:00|94315.4|94290.4|94317.2|94292.2|94322.5|94297.5|94313|94288|55
1649240710000|2022-04-06 10:25:10|94317.5|94292.5|94309.5|94284.5|94317.5|94292.5|94309|94284|45
1649240720000|2022-04-06 10:25:20|94309.4|94284.4|94310.8|94285.8|94312.1|94287.1|94308.9|94283.9|43
1649240730000|2022-04-06 10:25:30|94310.7|94285.7|94311.7|94286.7|94315.1|94290.1|94309.1|94284.1|39
1649240740000|2022-04-06 10:25:40|94312|94287|94313.5|94288.5|94314.6|94289.6|94311.9|94286.9|35
1649240750000|2022-04-06 10:25:50|94313.7|94288.7|94319.2|94294.2|94321.4|94296.4|94313.1|94288.1|33
1649240760000|2022-04-06 10:26:00|94318.9|94293.9|94322.8|94297.8|94326.7|94301.7|94318.8|94293.8|51
1649240770000|2022-04-06 10:26:10|94322.6|94297.6|94330|94305|94339|94305|94319.7|94288.4|43
1649240780000|2022-04-06 10:26:20|94330.2|94305.2|94327.4|94302.4|94332.2|94307.2|94327|94302|35
1649240790000|2022-04-06 10:26:30|94328.3|94303.3|94334|94309|94334.3|94309.3|94328.3|94303.3|58
1649240800000|2022-04-06 10:26:40|94334.4|94309.4|94333.4|94308.4|94334.8|94309.8|94332.5|94307.5|40
1649240810000|2022-04-06 10:26:50|94334|94309|94327.9|94302.9|94334|94309|94327.4|94302.4|40
1649240820000|2022-04-06 10:27:00|94329.2|94304.2|94332.2|94307.2|94336.4|94311.4|94327.7|94302.7|48
1649240830000|2022-04-06 10:27:10|94332.3|94307.3|94333.7|94308.7|94335.1|94310.1|94331.9|94306.9|41
1649240840000|2022-04-06 10:27:20|94333.8|94308.8|94331.1|94306.1|94334.5|94309.5|94329.9|94304.9|44
1649240850000|2022-04-06 10:27:30|94331.2|94306.2|94334.9|94309.9|94335.4|94310.4|94331|94306|49
1649240860000|2022-04-06 10:27:40|94335.5|94310.5|94338.6|94313.6|94339.3|94314.3|94335.5|94310.5|51
1649240870000|2022-04-06 10:27:50|94338.4|94313.4|94346.1|94321.1|94346.3|94321.3|94338.1|94313.1|35
1649240880000|2022-04-06 10:28:00|94347.2|94322.2|94343.7|94318.7|94347.2|94322.2|94342.6|94317.6|40
1649240890000|2022-04-06 10:28:10|94343.8|94318.8|94350.5|94325.5|94356.8|94331.8|94343.8|94318.8|59
1649240900000|2022-04-06 10:28:20|94350.2|94325.2|94350|94325|94351.6|94326.6|94345.7|94320.7|48
1649240910000|2022-04-06 10:28:30|94348.7|94323.7|94348.4|94323.4|94349.6|94324.6|94346.9|94321.9|35
1649240920000|2022-04-06 10:28:40|94349.2|94324.2|94366.9|94341.9|94369|94344|94348.9|94323.9|52
1649240930000|2022-04-06 10:28:50|94367.2|94342.2|94387.3|94362.3|94389.5|94364.5|94366|94341|57
1649240940000|2022-04-06 10:29:00|94389.4|94364.4|94391|94366|94393.2|94368.2|94387.2|94362.2|48
1649240950000|2022-04-06 10:29:10|94386.7|94361.7|94382.4|94357.4|94388.3|94363.3|94375.7|94350.7|62
1649240960000|2022-04-06 10:29:20|94381.7|94356.7|94382.6|94357.6|94385.3|94360.3|94377.9|94352.9|46
1649240970000|2022-04-06 10:29:30|94385.3|94360.3|94379.2|94354.2|94385.3|94360.3|94373.8|94348.8|45
1649240980000|2022-04-06 10:29:40|94378.1|94353.1|94398.4|94373.4|94399.2|94374.2|94378.1|94353.1|58
1649240990000|2022-04-06 10:29:50|94397.8|94372.8|94409.7|94384.7|94416.9|94384.8|94397.8|94366.9|49
1649241000000|2022-04-06 10:30:00|94411|94386|94401.5|94376.5|94411|94386|94400.2|94375.2|59
1649241010000|2022-04-06 10:30:10|94401.8|94376.8|94399.8|94374.8|94402.1|94377.1|94396.6|94371.6|48
1649241020000|2022-04-06 10:30:20|94398.7|94373.7|94403.7|94378.7|94403.7|94378.7|94392.2|94367.2|38
1649241030000|2022-04-06 10:30:30|94403.3|94378.3|94399.7|94374.7|94404.1|94379.1|94399.3|94374.3|41
1649241040000|2022-04-06 10:30:40|94401|94376|94418.6|94368.6|94421.5|94384.6|94400.8|94367.2|48
1649241050000|2022-04-06 10:30:50|94418.5|94368.5|94419.3|94369.3|94420.2|94370.2|94417.7|94367.7|32
1649241060000|2022-04-06 10:31:00|94419.6|94369.6|94397.9|94372.9|94421.9|94382.6|94394|94369|36
1649241070000|2022-04-06 10:31:10|94397.6|94372.6|94403.7|94378.7|94405.2|94380.2|94396.5|94371.5|50
1649241080000|2022-04-06 10:31:20|94403.3|94378.3|94416.5|94366.5|94417|94381.6|94403.3|94366.1|24
1649241090000|2022-04-06 10:31:30|94415.6|94365.6|94401.2|94376.2|94419.2|94385.7|94399.8|94365.6|51
1649241100000|2022-04-06 10:31:40|94401.8|94376.8|94408|94383|94410.3|94385.3|94398.8|94373.8|40
1649241110000|2022-04-06 10:31:50|94408.3|94383.3|94406.5|94381.5|94412.3|94387.3|94406.5|94381.5|44
1649241120000|2022-04-06 10:32:00|94407.8|94382.8|94402.7|94377.7|94410.8|94385.8|94402.5|94377.5|56
1649241130000|2022-04-06 10:32:10|94401.3|94376.3|94418.7|94393.7|94421|94396|94401.3|94376.3|48
1649241140000|2022-04-06 10:32:20|94418.9|94393.9|94414.9|94389.9|94427|94402|94413.5|94388.5|54
1649241150000|2022-04-06 10:32:30|94414.3|94389.3|94415.1|94390.1|94429.2|94400.3|94413.6|94379.2|50
1649241160000|2022-04-06 10:32:40|94414.7|94389.7|94418.1|94368.1|94419|94390.6|94405.4|94368.1|44
1649241170000|2022-04-06 10:32:50|94405.6|94380.6|94385.4|94360.4|94407.8|94382.8|94384.9|94359.9|49
1649241180000|2022-04-06 10:33:00|94386.1|94361.1|94398.7|94373.7|94398.7|94373.7|94385.6|94360.6|62
1649241190000|2022-04-06 10:33:10|94399.3|94374.3|94414.7|94364.7|94417.2|94374.9|94399.3|94364.1|45
1649241200000|2022-04-06 10:33:20|94415.1|94365.1|94402|94377|94415.3|94379.6|94402|94364.4|21
1649241210000|2022-04-06 10:33:30|94402.5|94377.5|94429.9|94379.9|94429.9|94390.2|94401.2|94374.5|45
1649241220000|2022-04-06 10:33:40|94428.8|94378.8|94411.2|94386.2|94444|94401.2|94409|94376.7|55
1649241230000|2022-04-06 10:33:50|94409.6|94384.6|94412.2|94387.2|94414.2|94389.2|94397.3|94360.3|39
1649241240000|2022-04-06 10:34:00|94410.9|94385.9|94407.1|94382.1|94410.9|94385.9|94401.2|94376.2|46
1649241250000|2022-04-06 10:34:10|94407.3|94382.3|94405.3|94380.3|94409.5|94384.5|94404.1|94379.1|42
1649241260000|2022-04-06 10:34:20|94406.1|94381.1|94409.7|94384.7|94411.7|94386.7|94405.3|94380.3|45
1649241270000|2022-04-06 10:34:30|94409.3|94384.3|94406|94381|94409.3|94384.3|94398.4|94373.4|49
1649241280000|2022-04-06 10:34:40|94406.3|94381.3|94412.6|94387.6|94412.9|94387.9|94406.3|94381.3|45
1649241290000|2022-04-06 10:34:50|94409.4|94384.4|94399.2|94374.2|94413.5|94384.4|94398.3|94363.5|42
1649241300000|2022-04-06 10:35:00|94399.1|94374.1|94391.1|94366.1|94400.2|94375.2|94388.6|94363.6|37
1649241310000|2022-04-06 10:35:10|94391.8|94366.8|94388.4|94363.4|94392.3|94367.3|94386|94361|33
1649241320000|2022-04-06 10:35:20|94388.6|94363.6|94385.1|94360.1|94388.6|94363.6|94379.8|94354.8|42
1649241330000|2022-04-06 10:35:30|94385.2|94360.2|94385|94360|94386.5|94361.5|94383.5|94358.5|36
1649241340000|2022-04-06 10:35:40|94384.9|94359.9|94373|94348|94385.1|94360.1|94364.5|94339.5|56
1649241350000|2022-04-06 10:35:50|94373.6|94348.6|94378.1|94353.1|94378.4|94353.4|94371.7|94346.7|34
1649241360000|2022-04-06 10:36:00|94377.8|94352.8|94378.7|94353.7|94379.7|94354.7|94376.3|94351.3|43
1649241370000|2022-04-06 10:36:10|94379.1|94354.1|94376.2|94351.2|94379.5|94354.5|94372.7|94347.7|51
1649241380000|2022-04-06 10:36:20|94375.8|94350.8|94372.5|94347.5|94376.6|94351.6|94372.5|94347.5|31
1649241390000|2022-04-06 10:36:30|94372.2|94347.2|94380.8|94355.8|94381.1|94356.1|94372|94347|42
1649241400000|2022-04-06 10:36:40|94381|94356|94378.8|94353.8|94381|94356|94377.3|94352.3|41
1649241410000|2022-04-06 10:36:50|94379.5|94354.5|94382.3|94357.3|94384.1|94359.1|94377.5|94352.5|49
1649241420000|2022-04-06 10:37:00|94379.4|94354.4|94375.9|94350.9|94382|94357|94373|94348|29
1649241430000|2022-04-06 10:37:10|94375.8|94350.8|94375.7|94350.7|94390.8|94351.3|94372.7|94338.7|25
1649241440000|2022-04-06 10:37:20|94375.6|94350.6|94378.9|94328.9|94379|94350.9|94364.9|94327.1|28
1649241450000|2022-04-06 10:37:30|94379|94329|94372.3|94347.3|94379|94347.4|94361|94325.3|37
1649241460000|2022-04-06 10:37:40|94372.4|94347.4|94366.6|94341.6|94373|94348|94365.5|94340.5|33
1649241470000|2022-04-06 10:37:50|94366.7|94341.7|94373|94348|94373.4|94348.4|94364.4|94339.4|39
1649241480000|2022-04-06 10:38:00|94373.2|94348.2|94372.9|94347.9|94377.1|94352.1|94367.8|94342.8|44
1649241490000|2022-04-06 10:38:10|94373|94348|94373.6|94348.6|94373.8|94348.8|94372|94347|27
1649241500000|2022-04-06 10:38:20|94373.9|94348.9|94366.5|94341.5|94373.9|94348.9|94364.4|94339.4|36
1649241510000|2022-04-06 10:38:30|94368.3|94343.3|94367.6|94342.6|94369.3|94344.3|94367.6|94342.6|18
1649241520000|2022-04-06 10:38:40|94363.4|94338.4|94360.3|94335.3|94371.6|94346.6|94358.5|94333.5|42
1649241530000|2022-04-06 10:38:50|94360.7|94335.7|94359.2|94334.2|94364.2|94339.2|94358.9|94333.9|45
1649241540000|2022-04-06 10:39:00|94361.8|94336.8|94368.2|94343.2|94368.7|94343.7|94361.5|94336.5|31
1649241550000|2022-04-06 10:39:10|94367.1|94342.1|94367.9|94342.9|94368.8|94343.8|94366.9|94341.9|27
1649241560000|2022-04-06 10:39:20|94368.2|94343.2|94359.7|94334.7|94368.4|94343.4|94359|94334|38
1649241570000|2022-04-06 10:39:30|94360.2|94335.2|94361.3|94336.3|94362.5|94337.5|94358.7|94333.7|41
1649241580000|2022-04-06 10:39:40|94360.9|94335.9|94354.5|94329.5|94360.9|94335.9|94353.8|94328.8|33
1649241590000|2022-04-06 10:39:50|94356.2|94331.2|94361.5|94336.5|94362|94337|94356.2|94331.2|27
1649241600000|2022-04-06 10:40:00|94362.7|94337.7|94366.4|94341.4|94368.8|94343.8|94362.7|94337.7|38
1649241610000|2022-04-06 10:40:10|94366.3|94341.3|94374.3|94349.3|94378.2|94353.2|94365.8|94340.8|44
1649241620000|2022-04-06 10:40:20|94374.7|94349.7|94375.1|94350.1|94376.2|94351.2|94373.6|94348.6|35
1649241630000|2022-04-06 10:40:30|94375.2|94350.2|94369.1|94344.1|94380.7|94355.7|94368.7|94343.7|46
1649241640000|2022-04-06 10:40:40|94369.6|94344.6|94306|94281|94373.8|94348.8|94305.1|94269.2|60
1649241650000|2022-04-06 10:40:50|94306.9|94281.9|94314.7|94289.7|94317.1|94292.1|94306.2|94281.2|45
1649241660000|2022-04-06 10:41:00|94314.8|94289.8|94328.8|94303.8|94338.2|94303.8|94313.9|94285.6|56
1649241670000|2022-04-06 10:41:10|94327.9|94302.9|94308.4|94283.4|94327.9|94302.9|94306.2|94281.2|55
1649241680000|2022-04-06 10:41:20|94306.4|94281.4|94317.3|94292.3|94331|94303.2|94300|94275|69
1649241690000|2022-04-06 10:41:30|94317.6|94292.6|94293.1|94268.1|94317.6|94292.6|94293.1|94265.7|47
1649241700000|2022-04-06 10:41:40|94293.4|94268.4|94280.1|94255.1|94293.7|94268.7|94279.8|94254.8|41
1649241710000|2022-04-06 10:41:50|94279.8|94254.8|94294.9|94269.9|94301.2|94276.2|94279.8|94254.8|55
1649241720000|2022-04-06 10:42:00|94295.2|94270.2|94303.4|94278.4|94315.1|94279.1|94295.2|94259|37
1649241730000|2022-04-06 10:42:10|94302.9|94277.9|94289.9|94264.9|94315.6|94282.6|94289.9|94252.3|46
1649241740000|2022-04-06 10:42:20|94302.1|94252.1|94312.5|94287.5|94323.3|94289.9|94291.2|94252.1|55
1649241750000|2022-04-06 10:42:30|94315.2|94290.2|94319.9|94294.9|94333.9|94299|94315.2|94283.9|41
1649241760000|2022-04-06 10:42:40|94319.6|94294.6|94315.7|94290.7|94325.7|94296.9|94305.5|94267.6|46
1649241770000|2022-04-06 10:42:50|94315.5|94290.5|94294|94269|94315.5|94290.5|94292.9|94261.1|48
1649241780000|2022-04-06 10:43:00|94296.2|94271.2|94305|94280|94307.5|94282.5|94296.2|94271.2|53
1649241790000|2022-04-06 10:43:10|94306.8|94281.8|94308.9|94283.9|94310.7|94285.7|94306|94281|39
1649241800000|2022-04-06 10:43:20|94308.7|94283.7|94308.5|94283.5|94309|94284|94305.6|94280.6|30
1649241810000|2022-04-06 10:43:30|94308.1|94283.1|94315.5|94265.5|94315.5|94284.7|94301.6|94265.5|29
1649241820000|2022-04-06 10:43:40|94302.5|94277.5|94300|94275|94302.5|94277.5|94298|94273|29
1649241830000|2022-04-06 10:43:50|94300.1|94275.1|94299.6|94274.6|94300.3|94275.3|94299.2|94274.2|26
1649241840000|2022-04-06 10:44:00|94299.1|94274.1|94316.2|94291.2|94316.2|94291.2|94296.1|94271.1|33
1649241850000|2022-04-06 10:44:10|94321.6|94296.6|94349.1|94324.1|94360.6|94328.2|94321.6|94294|56
1649241860000|2022-04-06 10:44:20|94348.8|94323.8|94349.7|94324.7|94350|94325|94348.2|94323.2|30
1649241870000|2022-04-06 10:44:30|94355.6|94330.6|94358.2|94333.2|94361|94336|94355.6|94330.6|40
1649241880000|2022-04-06 10:44:40|94357.6|94332.6|94359.7|94334.7|94360.6|94335.6|94353.6|94328.6|28
1649241890000|2022-04-06 10:44:50|94362.8|94337.8|94352.9|94327.9|94362.8|94337.8|94352.2|94327.2|44
1649241900000|2022-04-06 10:45:00|94353.1|94328.1|94359.2|94334.2|94361.1|94336.1|94352.2|94327.2|44
1649241910000|2022-04-06 10:45:10|94359|94334|94359.5|94334.5|94360.8|94335.8|94356.2|94331.2|46
1649241920000|2022-04-06 10:45:20|94360|94335|94355.1|94330.1|94365.6|94335|94352.1|94315.6|44
1649241930000|2022-04-06 10:45:30|94359.3|94309.3|94356.2|94331.2|94359.3|94331.8|94353.3|94309.3|51
1649241940000|2022-04-06 10:45:40|94356.9|94331.9|94356.5|94331.5|94358.5|94333.5|94353.6|94328.6|39
1649241950000|2022-04-06 10:45:50|94356.4|94331.4|94360.4|94335.4|94360.5|94335.5|94355|94330|28
1649241960000|2022-04-06 10:46:00|94360.2|94335.2|94364.1|94339.1|94365.1|94340.1|94350.6|94325.6|52
1649241970000|2022-04-06 10:46:10|94364.9|94339.9|94341.3|94316.3|94366.7|94341.7|94340.2|94315.2|53
1649241980000|2022-04-06 10:46:20|94341.2|94316.2|94339.7|94314.7|94342.5|94317.5|94338.2|94313.2|27
1649241990000|2022-04-06 10:46:30|94339.4|94314.4|94342.6|94317.6|94342.6|94317.6|94339.1|94314.1|35
1649242000000|2022-04-06 10:46:40|94342.4|94317.4|94343.2|94318.2|94356.5|94320.3|94340.6|94306.5|28
1649242010000|2022-04-06 10:46:50|94343.8|94318.8|94349.7|94324.7|94349.7|94324.7|94338.8|94313.8|46
1649242020000|2022-04-06 10:47:00|94347.8|94322.8|94348.5|94323.5|94349.5|94324.5|94338.5|94313.5|46
1649242030000|2022-04-06 10:47:10|94350.7|94325.7|94350.6|94325.6|94352.5|94327.5|94347.7|94322.7|54
1649242040000|2022-04-06 10:47:20|94350.7|94325.7|94352.2|94327.2|94353.5|94328.5|94349|94324|35
1649242050000|2022-04-06 10:47:30|94352.8|94327.8|94348.2|94323.2|94353.2|94328.2|94345.8|94320.8|32
1649242060000|2022-04-06 10:47:40|94348.4|94323.4|94345.9|94320.9|94350|94325|94344.4|94319.4|37
1649242070000|2022-04-06 10:47:50|94346.1|94321.1|94337.8|94312.8|94348.1|94323.1|94337.2|94312.2|55
1649242080000|2022-04-06 10:48:00|94337.3|94312.3|94321.9|94296.9|94345.9|94312.3|94321|94292.8|63
1649242090000|2022-04-06 10:48:10|94321.5|94296.5|94325.9|94275.9|94333.2|94296.5|94317.2|94274.5|50
1649242100000|2022-04-06 10:48:20|94324.9|94274.9|94324.6|94274.6|94326.7|94276.7|94323|94273|40
1649242110000|2022-04-06 10:48:30|94325.1|94275.1|94324.5|94274.5|94326.5|94286.5|94305.7|94270.5|49
1649242120000|2022-04-06 10:48:40|94324.4|94274.4|94304.7|94279.7|94325.6|94290.1|94300.7|94267.1|49
1649242130000|2022-04-06 10:48:50|94305.4|94280.4|94305.2|94280.2|94309.5|94284.5|94303.5|94278.5|38
1649242140000|2022-04-06 10:49:00|94317|94267|94306.9|94281.9|94320.3|94282.4|94306.1|94265.3|35
1649242150000|2022-04-06 10:49:10|94305.5|94280.5|94306.3|94281.3|94308.6|94283.6|94305.5|94280.5|41
1649242160000|2022-04-06 10:49:20|94306.4|94281.4|94306.9|94281.9|94308.3|94283.3|94305.6|94280.6|34
1649242170000|2022-04-06 10:49:30|94307|94282|94304.9|94279.9|94307.9|94282.9|94304|94279|33
1649242180000|2022-04-06 10:49:40|94304.8|94279.8|94305.5|94280.5|94318.9|94280.8|94299.2|94267.7|44
1649242190000|2022-04-06 10:49:50|94302.2|94277.2|94304|94279|94304.2|94279.2|94302.2|94277.2|25
1649242200000|2022-04-06 10:50:00|94304.3|94279.3|94303.8|94278.8|94305.5|94280.5|94302.7|94277.7|37
1649242210000|2022-04-06 10:50:10|94303.2|94278.2|94320.4|94295.4|94331.9|94295.5|94303.2|94278.2|39
1649242220000|2022-04-06 10:50:20|94320.2|94295.2|94323.4|94298.4|94338.6|94302.6|94319.4|94288.6|51
1649242230000|2022-04-06 10:50:30|94323.5|94298.5|94324.4|94299.4|94324.7|94299.7|94319.2|94294.2|49
1649242240000|2022-04-06 10:50:40|94324.2|94299.2|94325.9|94300.9|94344.3|94313.2|94323.7|94283.7|33
1649242250000|2022-04-06 10:50:50|94325.4|94300.4|94337|94312|94337.3|94312.3|94323.5|94298.5|34
1649242260000|2022-04-06 10:51:00|94336.8|94311.8|94327|94302|94336.8|94311.8|94324.8|94299.8|33
1649242270000|2022-04-06 10:51:10|94326.3|94301.3|94326.8|94301.8|94327.7|94302.7|94324.2|94299.2|29
1649242280000|2022-04-06 10:51:20|94327.1|94302.1|94332|94307|94332.6|94307.6|94326.8|94301.8|24
1649242290000|2022-04-06 10:51:30|94333.1|94308.1|94333.3|94308.3|94334|94309|94332.4|94307.4|30
1649242300000|2022-04-06 10:51:40|94332.6|94307.6|94332.5|94307.5|94336.1|94311.1|94327.7|94302.7|50
1649242310000|2022-04-06 10:51:50|94332.9|94307.9|94328.8|94303.8|94333.9|94308.9|94328.2|94303.2|32
1649242320000|2022-04-06 10:52:00|94327.6|94302.6|94330|94305|94332.3|94307.3|94327.6|94302.6|47
1649242330000|2022-04-06 10:52:10|94330.2|94305.2|94327.2|94302.2|94330.2|94305.2|94325.4|94300.4|39
1649242340000|2022-04-06 10:52:20|94327.6|94302.6|94327.5|94302.5|94328.4|94303.4|94318.2|94293.2|39
1649242350000|2022-04-06 10:52:30|94327.9|94302.9|94327.7|94302.7|94328.6|94303.6|94326.7|94301.7|29
1649242360000|2022-04-06 10:52:40|94327.6|94302.6|94321.5|94296.5|94329.1|94304.1|94318.4|94293.4|41
1649242370000|2022-04-06 10:52:50|94321.3|94296.3|94321.1|94296.1|94325.7|94300.7|94320.4|94295.4|41
1649242380000|2022-04-06 10:53:00|94320.6|94295.6|94320.6|94295.6|94322.1|94297.1|94317|94292|36
1649242390000|2022-04-06 10:53:10|94319|94294|94317.8|94292.8|94324.9|94299.9|94315.3|94290.3|44
1649242400000|2022-04-06 10:53:20|94317|94292|94316.5|94291.5|94318.3|94293.3|94315.1|94290.1|46
1649242410000|2022-04-06 10:53:30|94317.4|94292.4|94315.4|94290.4|94317.4|94292.4|94314.1|94289.1|49
1649242420000|2022-04-06 10:53:40|94314.8|94289.8|94316.6|94291.6|94317.5|94292.5|94314.6|94289.6|33
1649242430000|2022-04-06 10:53:50|94316.1|94291.1|94315|94290|94316.3|94291.3|94314.6|94289.6|36
1649242440000|2022-04-06 10:54:00|94314.9|94289.9|94307.3|94282.3|94325.7|94290.8|94305.6|94275.2|47
1649242450000|2022-04-06 10:54:10|94308.4|94283.4|94307.1|94282.1|94319.9|94294.9|94305.7|94280.7|49
1649242460000|2022-04-06 10:54:20|94306.9|94281.9|94305|94280|94309.2|94284.2|94305|94280|45
1649242470000|2022-04-06 10:54:30|94309.8|94284.8|94310.1|94285.1|94324.4|94290.1|94304.8|94265.9|45
1649242480000|2022-04-06 10:54:40|94309.4|94284.4|94312.6|94287.6|94314.3|94289.3|94307.6|94282.6|40
1649242490000|2022-04-06 10:54:50|94312.4|94287.4|94307.3|94282.3|94326.3|94292|94304.9|94266.5|55
1649242500000|2022-04-06 10:55:00|94309.2|94284.2|94316.9|94291.9|94317.4|94292.4|94307.3|94282.3|44
1649242510000|2022-04-06 10:55:10|94316.6|94291.6|94317.2|94292.2|94317.5|94292.5|94315.4|94290.4|29
1649242520000|2022-04-06 10:55:20|94317.5|94292.5|94320.2|94295.2|94335|94299|94316.9|94285|50
1649242530000|2022-04-06 10:55:30|94320.3|94295.3|94316.7|94291.7|94320.6|94295.6|94314.6|94289.6|42
1649242540000|2022-04-06 10:55:40|94316.8|94291.8|94315.5|94290.5|94319.9|94294.9|94314.9|94289.9|48
1649242550000|2022-04-06 10:55:50|94315.1|94290.1|94281|94256|94315.1|94290.1|94279.3|94254.3|68
1649242560000|2022-04-06 10:56:00|94281.3|94256.3|94281.1|94256.1|94282.9|94257.9|94275.6|94250.6|48
1649242570000|2022-04-06 10:56:10|94281.2|94256.2|94287.4|94262.4|94287.5|94262.5|94280.4|94255.4|52
1649242580000|2022-04-06 10:56:20|94287.6|94262.6|94269.1|94244.1|94287.6|94262.6|94266.5|94241.5|51
1649242590000|2022-04-06 10:56:30|94267.6|94242.6|94264.3|94239.3|94276.7|94244.4|94243.9|94213.7|61
1649242600000|2022-04-06 10:56:40|94264.1|94239.1|94234.7|94209.7|94272.6|94239.5|94232.1|94194|65
1649242610000|2022-04-06 10:56:50|94235.4|94210.4|94236.8|94211.8|94237.4|94212.4|94234|94209|39
1649242620000|2022-04-06 10:57:00|94234.7|94209.7|94230.7|94205.7|94246.4|94209.7|94225.8|94192.6|53
1649242630000|2022-04-06 10:57:10|94230.9|94205.9|94252.6|94202.6|94256.3|94219.1|94230.9|94201.6|55
1649242640000|2022-04-06 10:57:20|94252.3|94202.3|94220|94195|94252.3|94213.8|94220|94189.5|46
1649242650000|2022-04-06 10:57:30|94228.7|94178.7|94237.8|94187.8|94241.1|94195.9|94218.6|94178.7|64
1649242660000|2022-04-06 10:57:40|94238.4|94188.4|94242.1|94192.1|94243.9|94193.9|94237.3|94187.3|48
1649242670000|2022-04-06 10:57:50|94242.6|94192.6|94280.1|94230.1|94280.1|94230.1|94233.3|94192.1|71
1649242680000|2022-04-06 10:58:00|94280.7|94230.7|94280.4|94230.4|94286.6|94236.6|94279.1|94229.1|66
1649242690000|2022-04-06 10:58:10|94280.3|94230.3|94277.3|94227.3|94282.9|94232.9|94277.3|94227.3|40
1649242700000|2022-04-06 10:58:20|94276.3|94226.3|94258.4|94233.4|94276.3|94236.2|94252.5|94214.1|52
1649242710000|2022-04-06 10:58:30|94257.8|94232.8|94258.8|94208.8|94263.6|94232.8|94246.8|94208.1|61
1649242720000|2022-04-06 10:58:40|94257.1|94207.1|94241.9|94216.9|94258.9|94221.3|94241.4|94204.5|55
1649242730000|2022-04-06 10:58:50|94241.8|94216.8|94253.7|94203.7|94254.6|94216.8|94240.4|94202.9|28
1649242740000|2022-04-06 10:59:00|94253.5|94203.5|94234.4|94209.4|94253.7|94216.1|94234.1|94196.8|42
1649242750000|2022-04-06 10:59:10|94234.5|94209.5|94232.1|94207.1|94234.5|94209.5|94231.8|94206.8|25
1649242760000|2022-04-06 10:59:20|94231.9|94206.9|94241|94191|94245.6|94206.9|94226|94188.8|41
1649242770000|2022-04-06 10:59:30|94240.8|94190.8|94231.1|94181.1|94242.2|94200|94225|94178.1|57
1649242780000|2022-04-06 10:59:40|94230.8|94180.8|94226.7|94176.7|94234|94184|94224.7|94174.7|58
1649242790000|2022-04-06 10:59:50|94226.6|94176.6|94216.9|94166.9|94227|94177|94216.8|94166.8|46
1649242800000|2022-04-06 11:00:00|94216.6|94166.6|94210.8|94160.8|94223|94174.2|94199.2|94159.5|59
1649242810000|2022-04-06 11:00:10|94210.9|94160.9|94187.5|94137.5|94214.1|94164.1|94181|94137.1|57
1649242820000|2022-04-06 11:00:20|94187.6|94137.6|94165.5|94115.5|94187.6|94139.8|94157.3|94107.3|67
1649242830000|2022-04-06 11:00:30|94164.8|94114.8|94174.3|94124.3|94189.4|94152.3|94164.6|94114.6|69
1649242840000|2022-04-06 11:00:40|94173.5|94123.5|94172.7|94122.7|94179|94129|94168.9|94118.9|56
1649242850000|2022-04-06 11:00:50|94172.6|94122.6|94175.8|94125.8|94193.2|94155.2|94172.6|94122.6|55
1649242860000|2022-04-06 11:01:00|94175.3|94125.3|94140.6|94090.6|94175.3|94131.5|94139.5|94089.5|54
1649242870000|2022-04-06 11:01:10|94140.4|94090.4|94150.9|94100.9|94150.9|94111.5|94132.9|94086.2|49
1649242880000|2022-04-06 11:01:20|94150.8|94100.8|94151|94101|94152.6|94119.4|94137.7|94087.7|59
1649242890000|2022-04-06 11:01:30|94151.6|94101.6|94144.1|94094.1|94151.6|94110|94131.3|94093.3|61
1649242900000|2022-04-06 11:01:40|94143.4|94093.4|94146.2|94096.2|94153.9|94118.8|94133|94087.5|68
1649242910000|2022-04-06 11:01:50|94145.7|94095.7|94131.5|94081.5|94145.7|94104.9|94118.9|94081.5|54
1649242920000|2022-04-06 11:02:00|94131.8|94081.8|94138.5|94113.5|94141.4|94116.4|94115.8|94079.7|61
1649242930000|2022-04-06 11:02:10|94138.2|94113.2|94172.6|94122.6|94172.7|94136.1|94133.3|94108.3|68
1649242940000|2022-04-06 11:02:20|94173.3|94123.3|94189|94139|94189|94153.3|94156.1|94123.1|68
1649242950000|2022-04-06 11:02:30|94189.4|94139.4|94177.7|94152.7|94189.9|94153.3|94172.5|94137.8|55
1649242960000|2022-04-06 11:02:40|94177.6|94152.6|94177.4|94152.4|94182.5|94157.5|94176.1|94151.1|49
1649242970000|2022-04-06 11:02:50|94177.3|94152.3|94174.1|94149.1|94179.1|94154.1|94173.1|94148.1|48
1649242980000|2022-04-06 11:03:00|94173.9|94148.9|94173|94148|94174.8|94149.8|94171.2|94146.2|41
1649242990000|2022-04-06 11:03:10|94173.7|94148.7|94172.1|94147.1|94175.3|94150.3|94170.5|94145.5|45
1649243000000|2022-04-06 11:03:20|94172.2|94147.2|94174.7|94149.7|94175.8|94150.8|94163.2|94138.2|44
1649243010000|2022-04-06 11:03:30|94178.8|94153.8|94166.8|94141.8|94179.5|94154.5|94166.4|94141.4|57
1649243020000|2022-04-06 11:03:40|94166.5|94141.5|94162.4|94137.4|94166.5|94141.5|94159|94134|63
1649243030000|2022-04-06 11:03:50|94162.6|94137.6|94160.2|94135.2|94164.5|94139.5|94159.7|94134.7|56
1649243040000|2022-04-06 11:04:00|94161.3|94136.3|94162.9|94137.9|94163.6|94138.6|94161|94136|32
1649243050000|2022-04-06 11:04:10|94163.2|94138.2|94175.2|94150.2|94175.2|94150.2|94161.2|94136.2|24
1649243060000|2022-04-06 11:04:20|94177.4|94152.4|94204|94179|94228.3|94182.4|94177.4|94144.2|63
1649243070000|2022-04-06 11:04:30|94214.6|94164.6|94190.1|94165.1|94220.4|94183.6|94190.1|94163.6|58
1649243080000|2022-04-06 11:04:40|94189.5|94164.5|94191.8|94166.8|94192.7|94167.7|94187.5|94162.5|55
1649243090000|2022-04-06 11:04:50|94191.4|94166.4|94197.2|94172.2|94200.6|94172.2|94185.7|94150.1|51
1649243100000|2022-04-06 11:05:00|94198.8|94173.8|94232.2|94182.2|94232.2|94190|94196.7|94158.8|61
1649243110000|2022-04-06 11:05:10|94236.3|94186.3|94218.3|94168.3|94239.8|94197.4|94205.7|94167.9|62
1649243120000|2022-04-06 11:05:20|94218.6|94168.6|94218.8|94168.8|94221.8|94186.2|94205.2|94168.6|56
1649243130000|2022-04-06 11:05:30|94217.9|94167.9|94217.6|94192.6|94227.1|94193.3|94205.5|94167.9|48
1649243140000|2022-04-06 11:05:40|94217.4|94192.4|94225.3|94200.3|94225.3|94200.3|94212.6|94187.6|62
1649243150000|2022-04-06 11:05:50|94225.8|94200.8|94253.4|94228.4|94265.9|94229.7|94224.6|94188|62
1649243160000|2022-04-06 11:06:00|94253.9|94228.9|94238.3|94213.3|94262.3|94228.9|94238.3|94203.4|67
1649243170000|2022-04-06 11:06:10|94251.2|94201.2|94239.2|94214.2|94251.9|94214.2|94235.4|94198.4|38
1649243180000|2022-04-06 11:06:20|94239.1|94214.1|94239|94214|94239.7|94214.7|94239|94214|12
1649243190000|2022-04-06 11:06:30|94239.2|94214.2|94235|94210|94239.5|94214.5|94231.8|94206.8|47
1649243200000|2022-04-06 11:06:40|94235.2|94210.2|94241.4|94191.4|94241.4|94210.9|94228.1|94190.3|38
1649243210000|2022-04-06 11:06:50|94241|94191|94249.4|94199.4|94249.4|94213.5|94227|94190.8|39
1649243220000|2022-04-06 11:07:00|94249.1|94199.1|94237.9|94212.9|94251.2|94214.5|94233.8|94197|61
1649243230000|2022-04-06 11:07:10|94238.6|94213.6|94222.4|94197.4|94238.6|94213.6|94220.5|94182.9|65
1649243240000|2022-04-06 11:07:20|94223.3|94198.3|94222.9|94197.9|94225|94200|94222.2|94197.2|51
1649243250000|2022-04-06 11:07:30|94223|94198|94222.1|94197.1|94236.1|94202.7|94221.9|94185.8|53
1649243260000|2022-04-06 11:07:40|94222.4|94197.4|94222.4|94197.4|94224.4|94199.4|94220.7|94195.7|47
1649243270000|2022-04-06 11:07:50|94222|94197|94224.3|94199.3|94225.7|94200.7|94220.8|94195.8|43
1649243280000|2022-04-06 11:08:00|94224.4|94199.4|94227|94202|94227.9|94202.9|94223.5|94198.5|44
1649243290000|2022-04-06 11:08:10|94225.7|94200.7|94230.3|94205.3|94233|94208|94223|94198|74
1649243300000|2022-04-06 11:08:20|94231|94206|94226.5|94201.5|94232.7|94207.7|94222.8|94197.8|64
1649243310000|2022-04-06 11:08:30|94227|94202|94243.8|94218.8|94245|94220|94226.2|94201.2|63
1649243320000|2022-04-06 11:08:40|94244.2|94219.2|94253.9|94228.9|94255.4|94230.4|94244.2|94219.2|61
1649243330000|2022-04-06 11:08:50|94255.3|94230.3|94252.2|94227.2|94255.3|94230.3|94244.2|94219.2|62
1649243340000|2022-04-06 11:09:00|94252.3|94227.3|94231.7|94206.7|94253.5|94228.5|94229.9|94198.6|62
1649243350000|2022-04-06 11:09:10|94232.2|94207.2|94258.7|94233.7|94258.7|94233.7|94232.2|94207.2|58
1649243360000|2022-04-06 11:09:20|94259.1|94234.1|94257.4|94232.4|94263.3|94238.3|94255.9|94230.9|59
1649243370000|2022-04-06 11:09:30|94256.4|94231.4|94255.5|94230.5|94257.7|94232.7|94254.6|94229.6|51
1649243380000|2022-04-06 11:09:40|94254.6|94229.6|94257.4|94232.4|94258.5|94233.5|94254.1|94229.1|57
1649243390000|2022-04-06 11:09:50|94257.5|94232.5|94256.6|94231.6|94257.7|94232.7|94252.7|94227.7|52
1649243400000|2022-04-06 11:10:00|94256.7|94231.7|94267.8|94242.8|94267.9|94242.9|94254.4|94229.4|56
1649243410000|2022-04-06 11:10:10|94268.6|94243.6|94274.3|94249.3|94274.3|94249.3|94267.7|94242.7|52
1649243420000|2022-04-06 11:10:20|94272.8|94247.8|94273.2|94248.2|94275.4|94250.4|94271.7|94246.7|39
1649243430000|2022-04-06 11:10:30|94271|94246|94273.4|94248.4|94274|94249|94269.9|94244.9|42
1649243440000|2022-04-06 11:10:40|94273.3|94248.3|94272.4|94247.4|94273.4|94248.4|94271.2|94246.2|31
1649243450000|2022-04-06 11:10:50|94273.1|94248.1|94268.6|94243.6|94273.1|94248.1|94268.6|94243.6|35
1649243460000|2022-04-06 11:11:00|94271.2|94246.2|94272.6|94247.6|94278.7|94253.7|94271.2|94246.2|54
1649243470000|2022-04-06 11:11:10|94272.5|94247.5|94270.2|94245.2|94272.5|94247.5|94269.7|94244.7|29
1649243480000|2022-04-06 11:11:20|94271.9|94246.9|94277.1|94252.1|94277.2|94252.2|94271|94246|44
1649243490000|2022-04-06 11:11:30|94277|94252|94276.4|94251.4|94277.3|94252.3|94275.1|94250.1|47
1649243500000|2022-04-06 11:11:40|94276.5|94251.5|94276|94251|94276.7|94251.7|94274.8|94249.8|44
1649243510000|2022-04-06 11:11:50|94276.1|94251.1|94272.3|94247.3|94276.3|94251.3|94272.1|94247.1|41
1649243520000|2022-04-06 11:12:00|94272.6|94247.6|94279.2|94254.2|94281.2|94256.2|94272.3|94247.3|49
1649243530000|2022-04-06 11:12:10|94279.4|94254.4|94260.6|94235.6|94281|94256|94258.8|94233.8|48
1649243540000|2022-04-06 11:12:20|94260.5|94235.5|94253.6|94228.6|94260.5|94235.5|94250.4|94225.4|39
1649243550000|2022-04-06 11:12:30|94254|94229|94255|94230|94256.2|94231.2|94251.8|94226.8|50
1649243560000|2022-04-06 11:12:40|94255.4|94230.4|94257|94232|94259.1|94234.1|94253.7|94228.7|30
1649243570000|2022-04-06 11:12:50|94257.7|94232.7|94261.1|94236.1|94261.1|94236.1|94257.1|94232.1|36
1649243580000|2022-04-06 11:13:00|94260.8|94235.8|94259.5|94234.5|94260.9|94235.9|94251.9|94226.9|51
1649243590000|2022-04-06 11:13:10|94259.2|94234.2|94260.1|94235.1|94260.1|94235.1|94256.9|94231.9|34
1649243600000|2022-04-06 11:13:20|94260.2|94235.2|94260|94235|94261.1|94236.1|94259.5|94234.5|24
1649243610000|2022-04-06 11:13:30|94260.2|94235.2|94260.2|94235.2|94260.3|94235.3|94256.8|94231.8|30
1649243620000|2022-04-06 11:13:40|94259.6|94234.6|94242.7|94217.7|94260.3|94235.3|94239.9|94214.9|50
1649243630000|2022-04-06 11:13:50|94243.6|94218.6|94233|94208|94243.6|94218.6|94233|94208|50
1649243640000|2022-04-06 11:14:00|94233.4|94208.4|94227.8|94202.8|94234.9|94209.9|94226.3|94201.3|55
1649243650000|2022-04-06 11:14:10|94228.7|94203.7|94230.6|94205.6|94231|94206|94224.3|94199.3|46
1649243660000|2022-04-06 11:14:20|94230.1|94205.1|94230.9|94205.9|94235.5|94210.5|94229.4|94204.4|49
1649243670000|2022-04-06 11:14:30|94230.7|94205.7|94238.1|94213.1|94250.2|94213.1|94228.9|94199.3|39
1649243680000|2022-04-06 11:14:40|94238.3|94213.3|94257.3|94207.3|94258.5|94220.9|94235.4|94204.5|46
1649243690000|2022-04-06 11:14:50|94258.3|94208.3|94257.1|94232.1|94270.6|94232.6|94251.2|94207.6|50
1649243700000|2022-04-06 11:15:00|94259.6|94234.6|94262.5|94237.5|94280.1|94240.5|94259.4|94222.1|50
1649243710000|2022-04-06 11:15:10|94262|94237|94281.1|94231.1|94281.6|94243.1|94259.4|94229.9|63
1649243720000|2022-04-06 11:15:20|94279.8|94229.8|94267.9|94242.9|94280.7|94243.7|94265.5|94225|37
1649243730000|2022-04-06 11:15:30|94269.1|94244.1|94270.7|94220.7|94281.7|94249.8|94258.3|94220.7|49
1649243740000|2022-04-06 11:15:40|94269.2|94219.2|94260.1|94235.1|94271.9|94236.5|94255.6|94219.2|57
1649243750000|2022-04-06 11:15:50|94259.9|94234.9|94263.7|94238.7|94277.4|94241.9|94257.5|94224.1|51
1649243760000|2022-04-06 11:16:00|94263.5|94238.5|94266.7|94241.7|94279.7|94243.3|94263.4|94226.1|46
1649243770000|2022-04-06 11:16:10|94267.3|94242.3|94268|94243|94269|94244|94266.9|94241.9|37
1649243780000|2022-04-06 11:16:20|94268.1|94243.1|94292.7|94242.7|94294.8|94254.5|94266.6|94235|54
1649243790000|2022-04-06 11:16:30|94291.8|94241.8|94283.6|94258.6|94295.1|94258.6|94279.6|94241.8|50
1649243800000|2022-04-06 11:16:40|94283.8|94258.8|94306.4|94256.4|94306.7|94266.2|94281.7|94241.8|60
1649243810000|2022-04-06 11:16:50|94306.2|94256.2|94301.2|94276.2|94315.5|94277.3|94296.8|94256.2|41
1649243820000|2022-04-06 11:17:00|94301.1|94276.1|94299.3|94274.3|94307.9|94282.9|94299.1|94274.1|57
1649243830000|2022-04-06 11:17:10|94300.1|94275.1|94300.5|94275.5|94315.4|94277.5|94297.1|94262.2|35
1649243840000|2022-04-06 11:17:20|94300.6|94275.6|94301.2|94276.2|94304.1|94279.1|94295.1|94270.1|41
1649243850000|2022-04-06 11:17:30|94301.8|94276.8|94307.4|94282.4|94309.8|94284.8|94299.4|94274.4|51
1649243860000|2022-04-06 11:17:40|94309.7|94284.7|94312.8|94287.8|94317.3|94292.3|94308|94283|42
1649243870000|2022-04-06 11:17:50|94313.1|94288.1|94340.7|94290.7|94341|94306.7|94313.1|94288.1|51
1649243880000|2022-04-06 11:18:00|94340.9|94290.9|94311.1|94286.1|94340.9|94311.6|94305.1|94280.1|71
1649243890000|2022-04-06 11:18:10|94311.5|94286.5|94312.1|94287.1|94326.8|94301.8|94310|94285|66
1649243900000|2022-04-06 11:18:20|94311.7|94286.7|94306.3|94281.3|94311.7|94286.7|94297.4|94272.4|53
1649243910000|2022-04-06 11:18:30|94306.4|94281.4|94314.6|94289.6|94314.6|94289.6|94305.2|94280.2|58
1649243920000|2022-04-06 11:18:40|94314.7|94289.7|94317.4|94292.4|94317.8|94292.8|94312|94287|49
1649243930000|2022-04-06 11:18:50|94317.7|94292.7|94318.3|94293.3|94319.9|94294.9|94309|94284|61
1649243940000|2022-04-06 11:19:00|94318.1|94293.1|94319.1|94294.1|94322.1|94297.1|94316.9|94291.9|45
1649243950000|2022-04-06 11:19:10|94320.1|94295.1|94312|94287|94330.1|94295.1|94308.8|94279.8|55
1649243960000|2022-04-06 11:19:20|94312.1|94287.1|94314.6|94289.6|94317.6|94292.6|94311.9|94286.9|48
1649243970000|2022-04-06 11:19:30|94314.7|94289.7|94316.4|94291.4|94316.6|94291.6|94311.2|94286.2|53
1649243980000|2022-04-06 11:19:40|94316.6|94291.6|94316.6|94291.6|94317.9|94292.9|94314.3|94289.3|34
1649243990000|2022-04-06 11:19:50|94315.8|94290.8|94324|94299|94326.3|94301.3|94315.8|94290.8|41
1649244000000|2022-04-06 11:20:00|94323|94298|94319.1|94294.1|94326.5|94301.5|94314.3|94289.3|67
1649244010000|2022-04-06 11:20:10|94318.6|94293.6|94310.2|94285.2|94326.4|94294.9|94303.1|94276.4|64
1649244020000|2022-04-06 11:20:20|94311.1|94286.1|94314.9|94289.9|94327.5|94290.6|94311.1|94276.8|43
1649244030000|2022-04-06 11:20:30|94314.6|94289.6|94317.5|94292.5|94321.8|94296.8|94312.3|94287.3|45
1649244040000|2022-04-06 11:20:40|94316.7|94291.7|94316.9|94291.9|94323.6|94298.6|94315.8|94290.8|55
1649244050000|2022-04-06 11:20:50|94316.6|94291.6|94315.4|94290.4|94319.1|94294.1|94311.1|94286.1|64
1649244060000|2022-04-06 11:21:00|94315.7|94290.7|94321|94296|94323.9|94298.9|94315.7|94290.7|50
1649244070000|2022-04-06 11:21:10|94320.6|94295.6|94318.5|94293.5|94323.3|94298.3|94316.7|94291.7|62
1649244080000|2022-04-06 11:21:20|94318.8|94293.8|94316.8|94291.8|94318.8|94293.8|94313.7|94288.7|36
1649244090000|2022-04-06 11:21:30|94317|94292|94314.4|94289.4|94317|94292|94313.9|94288.9|36
1649244100000|2022-04-06 11:21:40|94315.1|94290.1|94306.1|94281.1|94317.3|94292.3|94306.1|94281.1|40
1649244110000|2022-04-06 11:21:50|94303.7|94278.7|94299.1|94274.1|94305.2|94280.2|94299.1|94274.1|48
1649244120000|2022-04-06 11:22:00|94299.2|94274.2|94306.7|94281.7|94307.2|94282.2|94297.9|94272.9|55
1649244130000|2022-04-06 11:22:10|94306.4|94281.4|94312.8|94287.8|94313.6|94288.6|94305.5|94280.5|34
1649244140000|2022-04-06 11:22:20|94312.4|94287.4|94301.8|94276.8|94314.7|94289.7|94301.2|94276.2|52
1649244150000|2022-04-06 11:22:30|94302.2|94277.2|94303.8|94278.8|94306.9|94281.9|94301.4|94276.4|37
1649244160000|2022-04-06 11:22:40|94304.5|94279.5|94303.6|94278.6|94308.3|94283.3|94301.3|94276.3|55
1649244170000|2022-04-06 11:22:50|94303.8|94278.8|94306.6|94281.6|94307.3|94282.3|94303.8|94278.8|47
1649244180000|2022-04-06 11:23:00|94307.1|94282.1|94295.4|94270.4|94307.7|94282.7|94294.4|94269.4|47
1649244190000|2022-04-06 11:23:10|94295.9|94270.9|94298.2|94273.2|94299|94274|94291.7|94266.7|58
1649244200000|2022-04-06 11:23:20|94298.3|94273.3|94300.7|94275.7|94301.6|94276.6|94297.9|94272.9|34
1649244210000|2022-04-06 11:23:30|94300.8|94275.8|94302.4|94277.4|94304.8|94279.8|94300.8|94275.8|37
1649244220000|2022-04-06 11:23:40|94303.1|94278.1|94311.3|94286.3|94315.9|94290.9|94303.1|94278.1|57
1649244230000|2022-04-06 11:23:50|94311.4|94286.4|94311.5|94286.5|94314|94289|94310.9|94285.9|39
1649244240000|2022-04-06 11:24:00|94311.9|94286.9|94317.9|94292.9|94318.6|94293.6|94310.6|94285.6|53
1649244250000|2022-04-06 11:24:10|94318.5|94293.5|94319|94294|94323.2|94298.2|94316.6|94291.6|48
1649244260000|2022-04-06 11:24:20|94319.6|94294.6|94322.9|94297.9|94324|94299|94317.1|94292.1|40
1649244270000|2022-04-06 11:24:30|94322.8|94297.8|94319.2|94294.2|94324.4|94299.4|94318.5|94293.5|40
1649244280000|2022-04-06 11:24:40|94319.1|94294.1|94307.2|94282.2|94323.1|94298.1|94307.2|94282.2|42
1649244290000|2022-04-06 11:24:50|94307.4|94282.4|94301|94276|94307.4|94282.4|94299.2|94274.2|53
1649244300000|2022-04-06 11:25:00|94301.2|94276.2|94298.6|94273.6|94302.6|94277.6|94297.2|94272.2|42
1649244310000|2022-04-06 11:25:10|94296.6|94271.6|94300.4|94275.4|94305.1|94280.1|94295.7|94270.7|49
1649244320000|2022-04-06 11:25:20|94301|94276|94298.7|94273.7|94302.5|94277.5|94297.5|94272.5|37
1649244330000|2022-04-06 11:25:30|94298.9|94273.9|94302.6|94277.6|94302.6|94277.6|94298.9|94273.9|25
1649244340000|2022-04-06 11:25:40|94302.2|94277.2|94303.7|94278.7|94303.8|94278.8|94301.9|94276.9|15
1649244350000|2022-04-06 11:25:50|94303.9|94278.9|94296.1|94271.1|94303.9|94278.9|94295.3|94270.3|40
1649244360000|2022-04-06 11:26:00|94297.1|94272.1|94301.3|94276.3|94305.1|94280.1|94294.2|94269.2|51
1649244370000|2022-04-06 11:26:10|94301.4|94276.4|94305.5|94280.5|94305.5|94280.5|94300.9|94275.9|44
1649244380000|2022-04-06 11:26:20|94306|94281|94307.2|94282.2|94307.5|94282.5|94306|94281|18
1649244390000|2022-04-06 11:26:30|94307.3|94282.3|94314.6|94289.6|94316.3|94291.3|94307.3|94282.3|37
1649244400000|2022-04-06 11:26:40|94314.5|94289.5|94314.1|94289.1|94314.5|94289.5|94313|94288|41
1649244410000|2022-04-06 11:26:50|94313.7|94288.7|94312|94287|94315.9|94290.9|94310.5|94285.5|54
1649244420000|2022-04-06 11:27:00|94311.9|94286.9|94302.3|94277.3|94312.9|94287.9|94302|94277|41
1649244430000|2022-04-06 11:27:10|94301.7|94276.7|94299.4|94274.4|94302.9|94277.9|94298.6|94273.6|24
1649244440000|2022-04-06 11:27:20|94298.8|94273.8|94298.1|94273.1|94299.7|94274.7|94294.2|94269.2|43
1649244450000|2022-04-06 11:27:30|94298.4|94273.4|94299.3|94274.3|94300.2|94275.2|94294.2|94269.2|34
1649244460000|2022-04-06 11:27:40|94299.2|94274.2|94319.7|94294.7|94320.9|94295.9|94298.3|94273.3|50
1649244470000|2022-04-06 11:27:50|94319|94294|94327.8|94302.8|94327.9|94302.9|94319|94294|45
1649244480000|2022-04-06 11:28:00|94328.1|94303.1|94322.5|94297.5|94329.6|94304.6|94317.9|94292.9|44
1649244490000|2022-04-06 11:28:10|94322.2|94297.2|94343.2|94318.2|94346.4|94321.4|94321.3|94296.3|42
1649244500000|2022-04-06 11:28:20|94343|94318|94342.3|94317.3|94346.6|94321.6|94326.1|94301.1|56
1649244510000|2022-04-06 11:28:30|94343.1|94318.1|94349.7|94324.7|94351.9|94326.9|94334.6|94309.6|72
1649244520000|2022-04-06 11:28:40|94353.6|94328.6|94350.4|94325.4|94360.9|94335.9|94341.7|94316.7|66
1649244530000|2022-04-06 11:28:50|94351.7|94326.7|94341.9|94316.9|94353.9|94328.9|94340.8|94315.8|43
1649244540000|2022-04-06 11:29:00|94340.1|94315.1|94340.5|94315.5|94342.1|94317.1|94334.3|94309.3|46
1649244550000|2022-04-06 11:29:10|94341.4|94316.4|94336.1|94311.1|94341.4|94316.4|94336.1|94311.1|32
1649244560000|2022-04-06 11:29:20|94336.6|94311.6|94336.4|94311.4|94339.2|94314.2|94335.4|94310.4|35
1649244570000|2022-04-06 11:29:30|94336.2|94311.2|94332.5|94307.5|94336.9|94311.9|94332.5|94307.5|28
1649244580000|2022-04-06 11:29:40|94332.8|94307.8|94332.6|94307.6|94336.1|94311.1|94332|94307|47
1649244590000|2022-04-06 11:29:50|94332.8|94307.8|94333.4|94308.4|94335.5|94310.5|94332.5|94307.5|48
1649244600000|2022-04-06 11:30:00|94332.9|94307.9|94328.1|94303.1|94332.9|94307.9|94326.5|94301.5|51
1649244610000|2022-04-06 11:30:10|94328.2|94303.2|94328.9|94303.9|94329.9|94304.9|94325|94300|52
1649244620000|2022-04-06 11:30:20|94328.7|94303.7|94332.4|94307.4|94345.4|94310.4|94327.8|94292.5|53
1649244630000|2022-04-06 11:30:30|94333.2|94308.2|94330.4|94305.4|94333.9|94308.9|94327.2|94302.2|50
1649244640000|2022-04-06 11:30:40|94330.5|94305.5|94331.2|94306.2|94331.2|94306.2|94327.5|94302.5|27
1649244650000|2022-04-06 11:30:50|94331.5|94306.5|94323.7|94298.7|94333.1|94308.1|94322.4|94297.4|54
1649244660000|2022-04-06 11:31:00|94321.6|94296.6|94316.2|94291.2|94322.1|94297.1|94314.8|94289.8|47
1649244670000|2022-04-06 11:31:10|94317.1|94292.1|94318.8|94293.8|94318.8|94293.8|94314.9|94289.9|49
1649244680000|2022-04-06 11:31:20|94317.2|94292.2|94322|94297|94322.2|94297.2|94316.9|94291.9|45
1649244690000|2022-04-06 11:31:30|94321.8|94296.8|94333.2|94308.2|94333.8|94308.8|94320|94295|59
1649244700000|2022-04-06 11:31:40|94333.4|94308.4|94331.5|94306.5|94334.1|94309.1|94330|94305|34
1649244710000|2022-04-06 11:31:50|94331.4|94306.4|94331.3|94306.3|94335.6|94310.6|94329.5|94304.5|39
1649244720000|2022-04-06 11:32:00|94330.8|94305.8|94326.2|94301.2|94339.4|94305.8|94323.3|94288.3|47
1649244730000|2022-04-06 11:32:10|94327.2|94302.2|94325|94300|94327.5|94302.5|94325|94300|38
1649244740000|2022-04-06 11:32:20|94324.9|94299.9|94311.9|94286.9|94324.9|94299.9|94311.5|94286.5|53
1649244750000|2022-04-06 11:32:30|94312.1|94287.1|94324.8|94299.8|94327.4|94302.4|94312.1|94287.1|42
1649244760000|2022-04-06 11:32:40|94324.1|94299.1|94309.1|94284.1|94325.8|94300.8|94309.1|94284.1|51
1649244770000|2022-04-06 11:32:50|94309.3|94284.3|94310.3|94285.3|94310.6|94285.6|94302.8|94277.8|54
1649244780000|2022-04-06 11:33:00|94308.3|94283.3|94339.5|94314.5|94351.6|94315.6|94308.3|94283.3|57
1649244790000|2022-04-06 11:33:10|94339.3|94314.3|94343.3|94318.3|94343.4|94318.4|94339.1|94314.1|54
1649244800000|2022-04-06 11:33:20|94343.2|94318.2|94334.4|94309.4|94343.2|94318.2|94334|94309|40
1649244810000|2022-04-06 11:33:30|94334.5|94309.5|94336.1|94311.1|94348.6|94315.9|94333.4|94295.8|55
1649244820000|2022-04-06 11:33:40|94336.2|94311.2|94325.4|94300.4|94336.6|94311.6|94324.8|94299.8|52
1649244830000|2022-04-06 11:33:50|94324.6|94299.6|94327.2|94302.2|94327.4|94302.4|94322.8|94297.8|44
1649244840000|2022-04-06 11:34:00|94327.3|94302.3|94323.3|94298.3|94327.5|94302.5|94322.8|94297.8|49
1649244850000|2022-04-06 11:34:10|94323.2|94298.2|94306.5|94281.5|94323.6|94298.6|94300.3|94271|62
1649244860000|2022-04-06 11:34:20|94306.6|94281.6|94310.1|94285.1|94316.6|94291.6|94306.6|94281.6|57
1649244870000|2022-04-06 11:34:30|94310.8|94285.8|94303.9|94278.9|94310.8|94285.8|94303.4|94278.4|59
1649244880000|2022-04-06 11:34:40|94304|94279|94313.8|94288.8|94314|94289|94304|94279|50
1649244890000|2022-04-06 11:34:50|94313.6|94288.6|94310.5|94285.5|94314.3|94289.3|94309.8|94284.8|43
1649244900000|2022-04-06 11:35:00|94310.4|94285.4|94315.6|94290.6|94316|94291|94310.3|94285.3|49
1649244910000|2022-04-06 11:35:10|94315.5|94290.5|94318.2|94293.2|94318.4|94293.4|94313.6|94288.6|50
1649244920000|2022-04-06 11:35:20|94318|94293|94315.6|94290.6|94318.6|94293.6|94315.1|94290.1|46
1649244930000|2022-04-06 11:35:30|94314.9|94289.9|94311.7|94286.7|94314.9|94289.9|94310.4|94285.4|46
1649244940000|2022-04-06 11:35:40|94311.5|94286.5|94307|94282|94311.5|94286.5|94300.3|94275.3|57
1649244950000|2022-04-06 11:35:50|94305.7|94280.7|94309.7|94284.7|94312.2|94287.2|94303.2|94278.2|49
1649244960000|2022-04-06 11:36:00|94309.3|94284.3|94305.7|94280.7|94313.3|94288.3|94302.8|94277.8|45
1649244970000|2022-04-06 11:36:10|94306.1|94281.1|94307.9|94282.9|94310.9|94285.9|94304.2|94279.2|54
1649244980000|2022-04-06 11:36:20|94307.6|94282.6|94310.6|94285.6|94314.4|94289.4|94307.6|94282.6|47
1649244990000|2022-04-06 11:36:30|94311.4|94286.4|94315.2|94290.2|94316.3|94291.3|94311.4|94286.4|36
1649245000000|2022-04-06 11:36:40|94315.1|94290.1|94308.4|94283.4|94316.6|94291.6|94308.4|94283.4|53
1649245010000|2022-04-06 11:36:50|94308.7|94283.7|94310.8|94285.8|94310.8|94285.8|94307.7|94282.7|33
1649245020000|2022-04-06 11:37:00|94311.2|94286.2|94313.5|94288.5|94313.5|94288.5|94310.2|94285.2|33
1649245030000|2022-04-06 11:37:10|94313.4|94288.4|94308.8|94283.8|94313.5|94288.5|94307.7|94282.7|40
1649245040000|2022-04-06 11:37:20|94308.7|94283.7|94307|94282|94309.4|94284.4|94304.1|94279.1|38
1649245050000|2022-04-06 11:37:30|94307.1|94282.1|94301.2|94276.2|94315.5|94290.5|94301.2|94276.2|48
1649245060000|2022-04-06 11:37:40|94301.4|94276.4|94302.2|94277.2|94303.3|94278.3|94297.5|94272.5|42
1649245070000|2022-04-06 11:37:50|94303|94278|94306.6|94281.6|94306.9|94281.9|94295.8|94270.8|41
1649245080000|2022-04-06 11:38:00|94306.5|94281.5|94310.8|94285.8|94311|94286|94306|94281|45
1649245090000|2022-04-06 11:38:10|94309.6|94284.6|94312.4|94287.4|94312.4|94287.4|94304.5|94279.5|39
1649245100000|2022-04-06 11:38:20|94312.1|94287.1|94314.2|94289.2|94314.7|94289.7|94311.1|94286.1|43
1649245110000|2022-04-06 11:38:30|94313.9|94288.9|94312.5|94287.5|94315.3|94290.3|94309|94284|35
1649245120000|2022-04-06 11:38:40|94312.6|94287.6|94304.7|94279.7|94312.6|94287.6|94302.3|94277.3|41
1649245130000|2022-04-06 11:38:50|94303.6|94278.6|94304.7|94279.7|94308.5|94283.5|94300.9|94275.9|50
1649245140000|2022-04-06 11:39:00|94304.3|94279.3|94305.4|94280.4|94307|94282|94304|94279|34
1649245150000|2022-04-06 11:39:10|94305.6|94280.6|94304.5|94279.5|94305.7|94280.7|94300.8|94275.8|39
1649245160000|2022-04-06 11:39:20|94304.3|94279.3|94304.1|94279.1|94305.7|94280.7|94303.7|94278.7|31
1649245170000|2022-04-06 11:39:30|94304|94279|94310.4|94285.4|94313.5|94288.5|94304|94279|25
1649245180000|2022-04-06 11:39:40|94310.3|94285.3|94307.9|94282.9|94311.5|94286.5|94306|94281|34
1649245190000|2022-04-06 11:39:50|94305.1|94280.1|94304.4|94279.4|94305.5|94280.5|94302.3|94277.3|25
1649245200000|2022-04-06 11:40:00|94304.6|94279.6|94306.3|94281.3|94306.3|94281.3|94301.3|94276.3|20
1649245210000|2022-04-06 11:40:10|94306.5|94281.5|94309.5|94284.5|94309.8|94284.8|94305.2|94280.2|25
1649245220000|2022-04-06 11:40:20|94308.9|94283.9|94315.6|94290.6|94318|94293|94307.2|94282.2|39
1649245230000|2022-04-06 11:40:30|94315.1|94290.1|94303.4|94278.4|94315.6|94290.6|94301.3|94276.3|36
1649245240000|2022-04-06 11:40:40|94304.8|94279.8|94313.1|94288.1|94315|94290|94304.8|94279.8|44
1649245250000|2022-04-06 11:40:50|94311.1|94286.1|94310.5|94285.5|94311.6|94286.6|94309.8|94284.8|33
1649245260000|2022-04-06 11:41:00|94310.6|94285.6|94314.2|94289.2|94314.2|94289.2|94310.1|94285.1|26
1649245270000|2022-04-06 11:41:10|94314|94289|94313.6|94288.6|94314.9|94289.9|94311.6|94286.6|26
1649245280000|2022-04-06 11:41:20|94313.9|94288.9|94318.4|94293.4|94318.4|94293.4|94313.9|94288.9|21
1649245290000|2022-04-06 11:41:30|94317.4|94292.4|94314.4|94289.4|94319.6|94294.6|94313.6|94288.6|52
1649245300000|2022-04-06 11:41:40|94314.8|94289.8|94312.9|94287.9|94316.6|94291.6|94312.2|94287.2|39
1649245310000|2022-04-06 11:41:50|94313.3|94288.3|94310.2|94285.2|94313.7|94288.7|94307.6|94282.6|39
1649245320000|2022-04-06 11:42:00|94309.8|94284.8|94300.2|94275.2|94311.6|94286.6|94299.9|94274.9|30
1649245330000|2022-04-06 11:42:10|94301.7|94276.7|94303.3|94278.3|94303.3|94278.3|94298.8|94273.8|47
1649245340000|2022-04-06 11:42:20|94303.7|94278.7|94303.6|94278.6|94304.7|94279.7|94299.6|94274.6|33
1649245350000|2022-04-06 11:42:30|94304.1|94279.1|94305.5|94280.5|94306.2|94281.2|94304.1|94279.1|21
1649245360000|2022-04-06 11:42:40|94303.8|94278.8|94303.2|94278.2|94306.1|94281.1|94303.1|94278.1|31
1649245370000|2022-04-06 11:42:50|94303.6|94278.6|94307.4|94282.4|94308.2|94283.2|94302.5|94277.5|35
1649245380000|2022-04-06 11:43:00|94307.5|94282.5|94312.3|94287.3|94312.5|94287.5|94307.5|94282.5|39
1649245390000|2022-04-06 11:43:10|94312.2|94287.2|94311.4|94286.4|94318.7|94293.7|94310.7|94285.7|33
1649245400000|2022-04-06 11:43:20|94311.6|94286.6|94315.2|94290.2|94317.2|94292.2|94309.3|94284.3|48
1649245410000|2022-04-06 11:43:30|94316.2|94291.2|94312.6|94287.6|94316.2|94291.2|94307.5|94282.5|38
1649245420000|2022-04-06 11:43:40|94312.5|94287.5|94320.4|94295.4|94322.1|94297.1|94312|94287|45
1649245430000|2022-04-06 11:43:50|94320.9|94295.9|94310.5|94285.5|94320.9|94295.9|94308.8|94283.8|46
1649245440000|2022-04-06 11:44:00|94310.6|94285.6|94314.7|94289.7|94315|94290|94309.7|94284.7|47
1649245450000|2022-04-06 11:44:10|94313.7|94288.7|94319.2|94294.2|94319.2|94294.2|94313.7|94288.7|40
1649245460000|2022-04-06 11:44:20|94318.8|94293.8|94316.3|94291.3|94320.5|94295.5|94312|94287|36
1649245470000|2022-04-06 11:44:30|94316.5|94291.5|94312.5|94287.5|94318.5|94293.5|94311.3|94286.3|64
1649245480000|2022-04-06 11:44:40|94311.5|94286.5|94311.7|94286.7|94313.6|94288.6|94309.2|94284.2|39
1649245490000|2022-04-06 11:44:50|94312.8|94287.8|94311.4|94286.4|94312.9|94287.9|94311.2|94286.2|31
1649245500000|2022-04-06 11:45:00|94311.6|94286.6|94317.5|94292.5|94328.8|94295.3|94311.6|94278.8|41
1649245510000|2022-04-06 11:45:10|94318.2|94293.2|94318.3|94293.3|94319.5|94294.5|94314.4|94289.4|56
1649245520000|2022-04-06 11:45:20|94318.5|94293.5|94297.6|94272.6|94318.5|94293.5|94287.7|94249.8|64
1649245530000|2022-04-06 11:45:30|94297.9|94272.9|94302|94277|94302.8|94277.8|94294.6|94269.6|53
1649245540000|2022-04-06 11:45:40|94301.2|94276.2|94312|94287|94314.6|94289.6|94301.2|94276.2|51
1649245550000|2022-04-06 11:45:50|94311.8|94286.8|94314.6|94289.6|94324.9|94289.8|94310.9|94272.9|47
1649245560000|2022-04-06 11:46:00|94315|94290|94323.7|94298.7|94327.3|94302.3|94315|94290|41
1649245570000|2022-04-06 11:46:10|94324.3|94299.3|94317.4|94292.4|94324.9|94299.9|94317.3|94292.3|23
1649245580000|2022-04-06 11:46:20|94322.9|94297.9|94317.6|94292.6|94322.9|94297.9|94309.2|94284.2|56
1649245590000|2022-04-06 11:46:30|94317.1|94292.1|94316.3|94291.3|94323.9|94298.9|94314.7|94289.7|44
1649245600000|2022-04-06 11:46:40|94316|94291|94312.5|94287.5|94316.8|94291.8|94312.5|94287.5|42
1649245610000|2022-04-06 11:46:50|94313|94288|94312.8|94287.8|94317.7|94292.7|94312|94287|31
1649245620000|2022-04-06 11:47:00|94312.6|94287.6|94330.2|94305.2|94331.6|94306.6|94312.6|94287.6|44
1649245630000|2022-04-06 11:47:10|94330.4|94305.4|94329.9|94304.9|94333.8|94308.8|94328.4|94303.4|29
1649245640000|2022-04-06 11:47:20|94329.7|94304.7|94324.8|94299.8|94331.9|94306.9|94324.8|94299.8|27
1649245650000|2022-04-06 11:47:30|94324.7|94299.7|94325.6|94300.6|94326.5|94301.5|94320.6|94295.6|40
1649245660000|2022-04-06 11:47:40|94325.1|94300.1|94320|94295|94325.1|94300.1|94318.2|94293.2|50
1649245670000|2022-04-06 11:47:50|94319.5|94294.5|94320.1|94295.1|94321.5|94296.5|94319.1|94294.1|35
1649245680000|2022-04-06 11:48:00|94319.9|94294.9|94330|94305|94330|94305|94319.6|94294.6|38
1649245690000|2022-04-06 11:48:10|94330.7|94305.7|94330.8|94305.8|94335.6|94310.6|94327.6|94302.6|40
1649245700000|2022-04-06 11:48:20|94331|94306|94325.6|94300.6|94336|94311|94325.6|94300.6|56
1649245710000|2022-04-06 11:48:30|94326.9|94301.9|94321.5|94296.5|94327.7|94302.7|94321.1|94296.1|52
1649245720000|2022-04-06 11:48:40|94321.7|94296.7|94323.4|94298.4|94338.3|94300.7|94320.4|94288.3|38
1649245730000|2022-04-06 11:48:50|94323|94298|94322.2|94297.2|94326|94301|94322|94297|24
1649245740000|2022-04-06 11:49:00|94322.5|94297.5|94329.2|94304.2|94331|94306|94322.5|94297.5|38
1649245750000|2022-04-06 11:49:10|94329.6|94304.6|94327.7|94302.7|94330.9|94305.9|94324.9|94299.9|38
1649245760000|2022-04-06 11:49:20|94327.4|94302.4|94319.5|94294.5|94328.3|94303.3|94318.7|94293.7|52
1649245770000|2022-04-06 11:49:30|94319.7|94294.7|94321.8|94296.8|94324.9|94299.9|94319.5|94294.5|39
1649245780000|2022-04-06 11:49:40|94321.4|94296.4|94323.9|94298.9|94326|94301|94321.1|94296.1|38
1649245790000|2022-04-06 11:49:50|94323.8|94298.8|94329.3|94304.3|94330.7|94305.7|94323.1|94298.1|49
1649245800000|2022-04-06 11:50:00|94329.4|94304.4|94331.3|94306.3|94335.8|94310.8|94329.4|94304.4|60
1649245810000|2022-04-06 11:50:10|94331|94306|94344.1|94319.1|94344.4|94319.4|94331|94306|51
1649245820000|2022-04-06 11:50:20|94343.8|94318.8|94342.3|94317.3|94347.6|94322.6|94342.3|94317.3|49
1649245830000|2022-04-06 11:50:30|94341.8|94316.8|94337.5|94312.5|94344.4|94319.4|94336|94311|44
1649245840000|2022-04-06 11:50:40|94337.4|94312.4|94327.4|94302.4|94341.7|94316.7|94324.4|94299.4|47
1649245850000|2022-04-06 11:50:50|94326.2|94301.2|94329.3|94304.3|94329.3|94304.3|94325.5|94300.5|29
1649245860000|2022-04-06 11:51:00|94331.8|94306.8|94334.6|94309.6|94336.4|94311.4|94331.8|94306.8|44
1649245870000|2022-04-06 11:51:10|94335.9|94310.9|94343.2|94318.2|94346|94321|94335.9|94310.9|44
1649245880000|2022-04-06 11:51:20|94343.3|94318.3|94320.2|94295.2|94343.9|94318.9|94316.6|94291.6|49
1649245890000|2022-04-06 11:51:30|94320.4|94295.4|94325.3|94300.3|94325.7|94300.7|94320.1|94295.1|42
1649245900000|2022-04-06 11:51:40|94325.1|94300.1|94325.5|94300.5|94327.7|94302.7|94322.7|94297.7|32
1649245910000|2022-04-06 11:51:50|94325.7|94300.7|94326.5|94301.5|94327.5|94302.5|94323.9|94298.9|48
1649245920000|2022-04-06 11:52:00|94326.2|94301.2|94333.8|94308.8|94336.3|94311.3|94326.2|94301.2|44
1649245930000|2022-04-06 11:52:10|94334.1|94309.1|94327.8|94302.8|94334.1|94309.1|94326.7|94301.7|48
1649245940000|2022-04-06 11:52:20|94328|94303|94323|94298|94328|94303|94319.7|94294.7|54
1649245950000|2022-04-06 11:52:30|94323.5|94298.5|94322.2|94297.2|94325.9|94300.9|94322.2|94297.2|38
1649245960000|2022-04-06 11:52:40|94322.4|94297.4|94324.5|94299.5|94326.4|94301.4|94321.5|94296.5|51
1649245970000|2022-04-06 11:52:50|94324|94299|94323.9|94298.9|94326.9|94301.9|94321.7|94296.7|46
1649245980000|2022-04-06 11:53:00|94327.2|94302.2|94332.8|94307.8|94332.8|94307.8|94326.9|94301.9|37
1649245990000|2022-04-06 11:53:10|94332.5|94307.5|94335.3|94310.3|94335.8|94310.8|94328.1|94303.1|46
1649246000000|2022-04-06 11:53:20|94334.5|94309.5|94330.5|94305.5|94334.6|94309.6|94328.1|94303.1|57
1649246010000|2022-04-06 11:53:30|94329.6|94304.6|94332.3|94307.3|94333|94308|94328.1|94303.1|40
1649246020000|2022-04-06 11:53:40|94330.5|94305.5|94320.5|94295.5|94333.9|94308.9|94320.4|94295.4|45
1649246030000|2022-04-06 11:53:50|94320.4|94295.4|94327.9|94302.9|94330.9|94305.9|94319.4|94294.4|40
1649246040000|2022-04-06 11:54:00|94327.7|94302.7|94324|94299|94328.6|94303.6|94321.3|94296.3|50
1649246050000|2022-04-06 11:54:10|94326|94301|94327.3|94302.3|94330.6|94305.6|94326|94301|46
1649246060000|2022-04-06 11:54:20|94327.2|94302.2|94325.7|94300.7|94327.3|94302.3|94325.4|94300.4|27
1649246070000|2022-04-06 11:54:30|94326.2|94301.2|94318.9|94293.9|94326.2|94301.2|94318.2|94293.2|41
1649246080000|2022-04-06 11:54:40|94319.5|94294.5|94318|94293|94323.3|94298.3|94316.3|94291.3|49
1649246090000|2022-04-06 11:54:50|94317.9|94292.9|94314.6|94289.6|94319.5|94294.5|94313|94288|55
1649246100000|2022-04-06 11:55:00|94313.7|94288.7|94313.5|94288.5|94314.8|94289.8|94312.2|94287.2|48
1649246110000|2022-04-06 11:55:10|94313.6|94288.6|94317.4|94292.4|94321.8|94296.8|94313.3|94288.3|29
1649246120000|2022-04-06 11:55:20|94317.3|94292.3|94313.4|94288.4|94317.4|94292.4|94312.7|94287.7|47
1649246130000|2022-04-06 11:55:30|94313.3|94288.3|94314.9|94289.9|94318|94293|94313.3|94288.3|48
1649246140000|2022-04-06 11:55:40|94315.1|94290.1|94313.4|94288.4|94316.2|94291.2|94306.1|94281.1|54
1649246150000|2022-04-06 11:55:50|94313.1|94288.1|94314.6|94289.6|94316.6|94291.6|94313|94288|50
1649246160000|2022-04-06 11:56:00|94314.7|94289.7|94314.9|94289.9|94315.8|94290.8|94313.3|94288.3|43
1649246170000|2022-04-06 11:56:10|94314.1|94289.1|94313.8|94288.8|94315.2|94290.2|94312.5|94287.5|47
1649246180000|2022-04-06 11:56:20|94313.5|94288.5|94327.3|94302.3|94327.5|94302.5|94313.5|94288.5|47
1649246190000|2022-04-06 11:56:30|94326.9|94301.9|94320.8|94295.8|94327|94302|94320.7|94295.7|39
1649246200000|2022-04-06 11:56:40|94321|94296|94316|94291|94321|94296|94314.4|94289.4|53
1649246210000|2022-04-06 11:56:50|94315.9|94290.9|94318.6|94293.6|94319.1|94294.1|94307.7|94282.7|50
1649246220000|2022-04-06 11:57:00|94318.5|94293.5|94313.8|94288.8|94327.5|94302.5|94311.9|94286.9|55
1649246230000|2022-04-06 11:57:10|94313.7|94288.7|94316.8|94291.8|94317.7|94292.7|94313.4|94288.4|38
1649246240000|2022-04-06 11:57:20|94316.3|94291.3|94315.6|94290.6|94317.8|94292.8|94315.2|94290.2|48
1649246250000|2022-04-06 11:57:30|94315.7|94290.7|94315|94290|94317.6|94292.6|94315|94290|55
1649246260000|2022-04-06 11:57:40|94315.2|94290.2|94313|94288|94317.4|94292.4|94312.8|94287.8|42
1649246270000|2022-04-06 11:57:50|94312.4|94287.4|94324.6|94299.6|94327|94302|94312.4|94287.4|54
1649246280000|2022-04-06 11:58:00|94325.1|94300.1|94337.5|94312.5|94338|94313|94319.8|94294.8|61
1649246290000|2022-04-06 11:58:10|94337.4|94312.4|94340.6|94315.6|94342.2|94317.2|94336.6|94311.6|53
1649246300000|2022-04-06 11:58:20|94340.4|94315.4|94339|94314|94343.5|94318.5|94336.3|94311.3|58
1649246310000|2022-04-06 11:58:30|94337|94312|94338.2|94313.2|94339.7|94314.7|94334.4|94309.4|53
1649246320000|2022-04-06 11:58:40|94338.4|94313.4|94338.8|94313.8|94341.5|94316.5|94338.1|94313.1|39
1649246330000|2022-04-06 11:58:50|94338.7|94313.7|94325.1|94300.1|94338.7|94313.7|94324.7|94299.7|45
1649246340000|2022-04-06 11:59:00|94325.5|94300.5|94324.2|94299.2|94328.1|94303.1|94322.3|94297.3|46
1649246350000|2022-04-06 11:59:10|94323.9|94298.9|94331|94306|94332.4|94307.4|94322.2|94297.2|55
1649246360000|2022-04-06 11:59:20|94331.1|94306.1|94333.3|94308.3|94335.4|94310.4|94330.6|94305.6|57
1649246370000|2022-04-06 11:59:30|94333.4|94308.4|94330.7|94305.7|94334|94309|94328.6|94303.6|38
1649246380000|2022-04-06 11:59:40|94330.5|94305.5|94330.5|94305.5|94332.1|94307.1|94325.8|94300.8|61
1649246390000|2022-04-06 11:59:50|94330|94305|94326.5|94301.5|94330.3|94305.3|94326.3|94301.3|58
1649246400000|2022-04-06 12:00:00|94326.1|94301.1|94297.3|94272.3|94326.1|94301.1|94283|94258|70
1649246410000|2022-04-06 12:00:10|94297.1|94272.1|94287.5|94262.5|94301.1|94276.1|94287.5|94262.5|58
1649246420000|2022-04-06 12:00:20|94287.6|94262.6|94300.9|94275.9|94301.7|94276.7|94287.3|94262.3|47
1649246430000|2022-04-06 12:00:30|94300.6|94275.6|94291.6|94266.6|94300.6|94275.6|94290.1|94265.1|59
1649246440000|2022-04-06 12:00:40|94291.5|94266.5|94271.5|94246.5|94294.9|94269.9|94271.5|94246.5|58
1649246450000|2022-04-06 12:00:50|94271.3|94246.3|94263.3|94238.3|94274.4|94249.4|94260.2|94235.2|70
1649246460000|2022-04-06 12:01:00|94261|94236|94230.3|94205.3|94263.5|94238.5|94230.3|94205.3|65
1649246470000|2022-04-06 12:01:10|94233.6|94208.6|94242.9|94217.9|94243.8|94218.8|94231.8|94206.8|59
1649246480000|2022-04-06 12:01:20|94244.8|94219.8|94232.9|94207.9|94246|94221|94231.2|94206.2|64
1649246490000|2022-04-06 12:01:30|94232|94207|94216.4|94191.4|94233.9|94208.9|94213.3|94188.3|57
1649246500000|2022-04-06 12:01:40|94216.2|94191.2|94201.5|94176.5|94216.2|94191.2|94197.7|94165.1|71
1649246510000|2022-04-06 12:01:50|94202.3|94177.3|94187.9|94162.9|94202.8|94177.8|94185.6|94160.6|58
1649246520000|2022-04-06 12:02:00|94188.6|94163.6|94170.8|94145.8|94190.9|94165.9|94169.2|94144.2|73
1649246530000|2022-04-06 12:02:10|94170|94145|94175|94150|94181.7|94156.7|94167.1|94142.1|73
1649246540000|2022-04-06 12:02:20|94176.8|94151.8|94183.7|94158.7|94187.4|94162.4|94173.8|94148.8|69
1649246550000|2022-04-06 12:02:30|94183.9|94158.9|94172.8|94147.8|94184.8|94159.8|94170.3|94145.3|55
1649246560000|2022-04-06 12:02:40|94172.6|94147.6|94173.1|94148.1|94177.1|94152.1|94168.8|94143.8|57
1649246570000|2022-04-06 12:02:50|94172.9|94147.9|94176.4|94151.4|94182.8|94157.8|94171.7|94146.7|62
1649246580000|2022-04-06 12:03:00|94176.3|94151.3|94180.1|94155.1|94182.7|94157.7|94172.2|94147.2|63
1649246590000|2022-04-06 12:03:10|94180.7|94155.7|94168.7|94143.7|94180.7|94155.7|94167.3|94142.3|58
1649246600000|2022-04-06 12:03:20|94168.4|94143.4|94153.3|94128.3|94170.3|94145.3|94149.2|94124.2|64
1649246610000|2022-04-06 12:03:30|94154|94129|94176.9|94151.9|94176.9|94151.9|94152.4|94127.4|68
1649246620000|2022-04-06 12:03:40|94176.3|94151.3|94172.2|94147.2|94176.5|94151.5|94172.2|94147.2|51
1649246630000|2022-04-06 12:03:50|94172.1|94147.1|94181.1|94156.1|94181.9|94156.9|94172.1|94147.1|60
1649246640000|2022-04-06 12:04:00|94181.5|94156.5|94172|94147|94181.7|94156.7|94171.2|94146.2|62
1649246650000|2022-04-06 12:04:10|94171.2|94146.2|94163.5|94138.5|94171.2|94146.2|94162.2|94137.2|57
1649246660000|2022-04-06 12:04:20|94163.4|94138.4|94159.1|94134.1|94165|94140|94159.1|94134.1|38
1649246670000|2022-04-06 12:04:30|94159|94134|94153.4|94128.4|94165.5|94134.7|94145|94115.3|64
1649246680000|2022-04-06 12:04:40|94153.3|94128.3|94139.8|94114.8|94163.8|94136.1|94138.8|94113.7|69
1649246690000|2022-04-06 12:04:50|94139.3|94114.3|94133.2|94108.2|94156.6|94118.1|94121.3|94096.3|59
1649246700000|2022-04-06 12:05:00|94135.2|94110.2|94142.4|94117.4|94143.6|94118.6|94133.4|94108.4|58
1649246710000|2022-04-06 12:05:10|94142.5|94117.5|94137.2|94112.2|94142.5|94117.5|94124.8|94099.8|71
1649246720000|2022-04-06 12:05:20|94138.5|94113.5|94133.9|94108.9|94138.5|94113.5|94133.1|94108.1|50
1649246730000|2022-04-06 12:05:30|94134|94109|94132.9|94107.9|94140.5|94115.5|94132.9|94107.9|68
1649246740000|2022-04-06 12:05:40|94130|94105|94137.4|94112.4|94137.4|94112.4|94128.6|94103.6|60
1649246750000|2022-04-06 12:05:50|94137.9|94112.9|94137.7|94112.7|94138.8|94113.8|94136.7|94111.7|29
1649246760000|2022-04-06 12:06:00|94137.2|94112.2|94169.7|94144.7|94178.3|94146|94136.4|94111.4|75
1649246770000|2022-04-06 12:06:10|94169.3|94144.3|94175.7|94150.7|94181.3|94151|94163.5|94131.1|62
1649246780000|2022-04-06 12:06:20|94175.2|94150.2|94178.5|94153.5|94189.6|94157.5|94175.1|94137.9|57
1649246790000|2022-04-06 12:06:30|94176.6|94151.6|94179.9|94154.9|94187.5|94162.5|94176.6|94151.6|43
1649246800000|2022-04-06 12:06:40|94179.8|94154.8|94187.2|94162.2|94195.6|94163.8|94178.7|94145.4|39
1649246810000|2022-04-06 12:06:50|94187.1|94162.1|94198|94173|94204.9|94179.9|94186.9|94161.9|53
1649246820000|2022-04-06 12:07:00|94197.4|94172.4|94203.1|94178.1|94203.4|94178.4|94197.3|94172.3|58
1649246830000|2022-04-06 12:07:10|94202.9|94177.9|94201.6|94176.6|94205|94180|94200.7|94175.7|53
1649246840000|2022-04-06 12:07:20|94201.5|94176.5|94195.6|94170.6|94215.7|94179.2|94192.8|94158|55
1649246850000|2022-04-06 12:07:30|94195.7|94170.7|94192.2|94167.2|94195.7|94170.7|94191.8|94166.8|43
1649246860000|2022-04-06 12:07:40|94192.3|94167.3|94201.1|94176.1|94201.9|94176.9|94191.8|94166.8|51
1649246870000|2022-04-06 12:07:50|94200.8|94175.8|94202.2|94177.2|94202.2|94177.2|94198.7|94173.7|32
1649246880000|2022-04-06 12:08:00|94201.7|94176.7|94202.1|94177.1|94203.1|94178.1|94199.3|94174.3|50
1649246890000|2022-04-06 12:08:10|94200.4|94175.4|94207.1|94182.1|94212.5|94187.5|94200.1|94175.1|61
1649246900000|2022-04-06 12:08:20|94207.3|94182.3|94208.3|94183.3|94209|94184|94207|94182|44
1649246910000|2022-04-06 12:08:30|94208|94183|94218.3|94193.3|94218.3|94193.3|94207.6|94182.6|36
1649246920000|2022-04-06 12:08:40|94218.5|94193.5|94224.3|94199.3|94224.3|94199.3|94217.2|94192.2|45
1649246930000|2022-04-06 12:08:50|94223.8|94198.8|94211.2|94186.2|94224.4|94199.4|94210.7|94185.7|52
1649246940000|2022-04-06 12:09:00|94210.8|94185.8|94209.1|94184.1|94211.7|94186.7|94206.4|94181.4|52
1649246950000|2022-04-06 12:09:10|94208.4|94183.4|94220|94195|94221.6|94196.6|94207.3|94182.3|58
1649246960000|2022-04-06 12:09:20|94220.1|94195.1|94215.9|94190.9|94221.7|94196.7|94213.2|94188.2|57
1649246970000|2022-04-06 12:09:30|94215.5|94190.5|94221.1|94196.1|94222.6|94197.6|94215.5|94190.5|42
1649246980000|2022-04-06 12:09:40|94221.2|94196.2|94215.1|94190.1|94223.6|94198.6|94215|94190|64
1649246990000|2022-04-06 12:09:50|94214.7|94189.7|94219.7|94194.7|94223.6|94198.6|94214.7|94189.7|70
1649247000000|2022-04-06 12:10:00|94224|94199|94223|94198|94224.5|94199.5|94221.7|94196.7|51
1649247010000|2022-04-06 12:10:10|94222.7|94197.7|94221.7|94196.7|94224.6|94199.6|94218.7|94193.7|53
1649247020000|2022-04-06 12:10:20|94222.1|94197.1|94224.5|94199.5|94227.3|94202.3|94219.8|94194.8|54
1649247030000|2022-04-06 12:10:30|94225.6|94200.6|94223.9|94198.9|94227.2|94202.2|94221.7|94196.7|62
1649247040000|2022-04-06 12:10:40|94224.3|94199.3|94226.9|94201.9|94228.2|94203.2|94222.8|94197.8|42
1649247050000|2022-04-06 12:10:50|94226.8|94201.8|94225.7|94200.7|94228.7|94203.7|94225.2|94200.2|41
1649247060000|2022-04-06 12:11:00|94225.9|94200.9|94196|94171|94229.9|94204.9|94195.8|94170.8|61
1649247070000|2022-04-06 12:11:10|94196.4|94171.4|94187.3|94162.3|94196.4|94171.4|94182.5|94157.5|55
1649247080000|2022-04-06 12:11:20|94188.4|94163.4|94182.9|94157.9|94188.4|94163.4|94180.8|94155.8|41
1649247090000|2022-04-06 12:11:30|94183.7|94158.7|94175.8|94150.8|94184.1|94159.1|94174.1|94149.1|54
1649247100000|2022-04-06 12:11:40|94175.7|94150.7|94176.6|94151.6|94180.6|94155.6|94171.5|94146.5|57
1649247110000|2022-04-06 12:11:50|94179|94154|94167.7|94142.7|94182.5|94157.5|94165.1|94140.1|71
1649247120000|2022-04-06 12:12:00|94166|94141|94164.8|94139.8|94178.6|94143|94164.5|94127.3|59
1649247130000|2022-04-06 12:12:10|94165.3|94140.3|94156.8|94131.8|94167|94142|94156.8|94131.8|53
1649247140000|2022-04-06 12:12:20|94156.3|94131.3|94134.8|94109.8|94156.3|94131.3|94134.4|94109.4|61
1649247150000|2022-04-06 12:12:30|94136.2|94111.2|94168.4|94143.4|94171|94145.3|94124.5|94094.9|72
1649247160000|2022-04-06 12:12:40|94170.1|94145.1|94169.2|94144.2|94171.5|94146.5|94166.4|94141.4|42
1649247170000|2022-04-06 12:12:50|94168.7|94143.7|94173.3|94148.3|94191.7|94154.1|94168.6|94137.5|44
1649247180000|2022-04-06 12:13:00|94173|94148|94172.3|94147.3|94176.5|94151.5|94167.5|94142.5|62
1649247190000|2022-04-06 12:13:10|94172.7|94147.7|94181.4|94156.4|94188.4|94163.4|94172.4|94147.4|63
1649247200000|2022-04-06 12:13:20|94180.9|94155.9|94164.2|94139.2|94190.3|94157.4|94161.8|94134.6|58
1649247210000|2022-04-06 12:13:30|94165.4|94140.4|94165.5|94140.5|94167.7|94142.7|94161.6|94136.6|57
1649247220000|2022-04-06 12:13:40|94165.4|94140.4|94151.6|94126.6|94165.9|94140.9|94150.5|94125.5|61
1649247230000|2022-04-06 12:13:50|94151.4|94126.4|94156.8|94131.8|94159.8|94134.8|94150.5|94125.5|52
1649247240000|2022-04-06 12:14:00|94157|94132|94155.3|94130.3|94157.5|94132.5|94154.8|94129.8|45
1649247250000|2022-04-06 12:14:10|94155.5|94130.5|94160.2|94135.2|94160.6|94135.6|94152.5|94127.5|51
1649247260000|2022-04-06 12:14:20|94158.7|94133.7|94162.8|94137.8|94165.5|94140.5|94150|94125|66
1649247270000|2022-04-06 12:14:30|94164|94139|94178.8|94153.8|94200.3|94162.8|94164|94139|70
1649247280000|2022-04-06 12:14:40|94177.6|94152.6|94187.7|94162.7|94202|94164.2|94177.6|94147.6|55
1649247290000|2022-04-06 12:14:50|94188.1|94163.1|94190.4|94140.4|94190.4|94163.3|94174.9|94139.1|51
1649247300000|2022-04-06 12:15:00|94191|94141|94192.3|94167.3|94200.8|94167.6|94177.8|94141|51
1649247310000|2022-04-06 12:15:10|94192.1|94167.1|94191.4|94166.4|94205.6|94168.8|94187.4|94154|48
1649247320000|2022-04-06 12:15:20|94191.5|94166.5|94173.3|94148.3|94191.5|94166.5|94173.3|94148.3|49
1649247330000|2022-04-06 12:15:30|94186.8|94136.8|94170.6|94145.6|94186.8|94152|94169.7|94132.9|53
1649247340000|2022-04-06 12:15:40|94170.5|94145.5|94169.7|94144.7|94170.6|94145.6|94169|94144|38
1649247350000|2022-04-06 12:15:50|94168.3|94143.3|94169.5|94144.5|94170.2|94145.2|94168.3|94143.3|40
1649247360000|2022-04-06 12:16:00|94169.3|94144.3|94168.1|94143.1|94181|94151.1|94168|94130.5|47
1649247370000|2022-04-06 12:16:10|94172.1|94147.1|94161.7|94136.7|94173.6|94148.6|94161.7|94136.7|47
1649247380000|2022-04-06 12:16:20|94161.6|94136.6|94152.8|94127.8|94163.8|94138.8|94152.8|94127.8|64
1649247390000|2022-04-06 12:16:30|94153.1|94128.1|94145.9|94120.9|94155.3|94130.3|94144.4|94119.4|58
1649247400000|2022-04-06 12:16:40|94146|94121|94134|94109|94146.2|94121.2|94132.3|94107.3|57
1649247410000|2022-04-06 12:16:50|94133.9|94108.9|94131.3|94106.3|94133.9|94108.9|94129.1|94104.1|56
1649247420000|2022-04-06 12:17:00|94131.2|94106.2|94125.3|94100.3|94131.2|94106.2|94124.3|94099.3|46
1649247430000|2022-04-06 12:17:10|94125.2|94100.2|94124.2|94099.2|94127.7|94102.7|94120.5|94095.5|56
1649247440000|2022-04-06 12:17:20|94124|94099|94115|94090|94133.9|94100.6|94115|94083.9|46
1649247450000|2022-04-06 12:17:30|94114.9|94089.9|94115.1|94090.1|94121.4|94096.4|94114.7|94089.7|50
1649247460000|2022-04-06 12:17:40|94115|94090|94115.3|94090.3|94129.7|94093.8|94115|94079.7|31
1649247470000|2022-04-06 12:17:50|94114.9|94089.9|94107.6|94082.6|94115.5|94090.5|94107.6|94082.6|50
1649247480000|2022-04-06 12:18:00|94107.4|94082.4|94107.2|94082.2|94108.5|94083.5|94103.8|94078.8|36
1649247490000|2022-04-06 12:18:10|94106.6|94081.6|94090.3|94065.3|94107.3|94082.3|94090.3|94065.3|44
1649247500000|2022-04-06 12:18:20|94090.7|94065.7|94083.3|94058.3|94094|94069|94081|94056|53
1649247510000|2022-04-06 12:18:30|94084|94059|94081.3|94056.3|94084.2|94059.2|94080.6|94055.6|36
1649247520000|2022-04-06 12:18:40|94081.8|94056.8|94087.6|94062.6|94090.3|94065.3|94081.8|94056.8|43
1649247530000|2022-04-06 12:18:50|94087.7|94062.7|94081.1|94056.1|94087.7|94062.7|94081|94056|31
1649247540000|2022-04-06 12:19:00|94080.9|94055.9|94082.2|94057.2|94082.6|94057.6|94080.8|94055.8|47
1649247550000|2022-04-06 12:19:10|94082|94057|94084.9|94059.9|94087.2|94062.2|94080.6|94055.6|57
1649247560000|2022-04-06 12:19:20|94085.3|94060.3|94087.3|94062.3|94089|94064|94083.2|94058.2|57
1649247570000|2022-04-06 12:19:30|94087.5|94062.5|94083.7|94058.7|94087.5|94062.5|94082.7|94057.7|48
1649247580000|2022-04-06 12:19:40|94083.6|94058.6|94090.2|94065.2|94090.4|94065.4|94082.7|94057.7|53
1649247590000|2022-04-06 12:19:50|94089.8|94064.8|94084.4|94059.4|94090.1|94065.1|94084.2|94059.2|41
1649247600000|2022-04-06 12:20:00|94084.8|94059.8|94084.2|94059.2|94089.9|94064.9|94083.9|94058.9|60
1649247610000|2022-04-06 12:20:10|94083.8|94058.8|94086.7|94061.7|94091|94066|94083.6|94058.6|53
1649247620000|2022-04-06 12:20:20|94085.3|94060.3|94079.5|94054.5|94086.7|94061.7|94079.5|94054.5|44
1649247630000|2022-04-06 12:20:30|94078|94053|94088|94063|94088|94063|94078|94053|47
1649247640000|2022-04-06 12:20:40|94085.9|94060.9|94100.8|94075.8|94103.7|94078.7|94085.9|94060.9|44
1649247650000|2022-04-06 12:20:50|94100.9|94075.9|94099.9|94074.9|94104.5|94079.5|94099.3|94074.3|29
1649247660000|2022-04-06 12:21:00|94099.8|94074.8|94100.9|94075.9|94102.3|94077.3|94098.7|94073.7|34
1649247670000|2022-04-06 12:21:10|94100.6|94075.6|94098.9|94073.9|94100.6|94075.6|94096.8|94071.8|24
1649247680000|2022-04-06 12:21:20|94099.3|94074.3|94092.8|94067.8|94099.4|94074.4|94090|94065|49
1649247690000|2022-04-06 12:21:30|94092.2|94067.2|94106.7|94081.7|94107.3|94082.3|94092.2|94067.2|48
1649247700000|2022-04-06 12:21:40|94107.2|94082.2|94096.8|94071.8|94107.2|94082.2|94096.8|94071.8|39
1649247710000|2022-04-06 12:21:50|94096.7|94071.7|94094.3|94069.3|94098.1|94073.1|94093.3|94068.3|53
1649247720000|2022-04-06 12:22:00|94094.2|94069.2|94094.5|94069.5|94105.5|94078.6|94091.8|94055.5|63
1649247730000|2022-04-06 12:22:10|94093.6|94068.6|94085.5|94060.5|94099.9|94069.3|94084.3|94049.9|48
1649247740000|2022-04-06 12:22:20|94085.2|94060.2|94088.4|94063.4|94091.4|94066.4|94085.1|94060.1|50
1649247750000|2022-04-06 12:22:30|94088.5|94063.5|94085.7|94060.7|94090.6|94065.6|94085.7|94060.7|36
1649247760000|2022-04-06 12:22:40|94086.8|94061.8|94085.4|94060.4|94088.7|94063.7|94079|94054|45
1649247770000|2022-04-06 12:22:50|94085.3|94060.3|94063.2|94038.2|94085.4|94060.4|94063|94038|63
1649247780000|2022-04-06 12:23:00|94063.3|94038.3|94053.5|94028.5|94063.5|94038.5|94053.5|94028.5|64
1649247790000|2022-04-06 12:23:10|94053.1|94028.1|94053.9|94028.9|94053.9|94028.9|94047.6|94022.6|58
1649247800000|2022-04-06 12:23:20|94054.2|94029.2|94054.7|94029.7|94055.1|94030.1|94052|94027|47
1649247810000|2022-04-06 12:23:30|94054.4|94029.4|94046|94021|94054.4|94029.4|94046|94021|59
1649247820000|2022-04-06 12:23:40|94045.5|94020.5|94054.4|94029.4|94055.3|94030.3|94043.8|94018.8|55
1649247830000|2022-04-06 12:23:50|94054.1|94029.1|94055.2|94030.2|94061.5|94036.5|94054.1|94029.1|58
1649247840000|2022-04-06 12:24:00|94056.2|94031.2|94048.8|94023.8|94058.7|94033.7|94047.1|94022.1|61
1649247850000|2022-04-06 12:24:10|94048.7|94023.7|94044.7|94019.7|94060.2|94023.7|94044.7|94009.4|47
1649247860000|2022-04-06 12:24:20|94044.8|94019.8|94043.5|94018.5|94053.9|94019.8|94038.7|94003.2|49
1649247870000|2022-04-06 12:24:30|94043.1|94018.1|94041|94016|94044.3|94019.3|94040.1|94015.1|44
1649247880000|2022-04-06 12:24:40|94040.8|94015.8|94031|94006|94040.8|94015.8|94030.5|94005.5|44
1649247890000|2022-04-06 12:24:50|94031.1|94006.1|94031.4|94006.4|94042.5|94007.9|94027.3|93992.3|49
1649247900000|2022-04-06 12:25:00|94031.5|94006.5|94038.8|94013.8|94038.8|94013.8|94031.5|94006.5|47
1649247910000|2022-04-06 12:25:10|94038.6|94013.6|94031.7|94006.7|94042.6|94017.6|94028.3|94003.3|50
1649247920000|2022-04-06 12:25:20|94031.8|94006.8|94029.9|94004.9|94031.8|94006.8|94027.5|94002.5|28
1649247930000|2022-04-06 12:25:30|94031.3|94006.3|94031.3|94006.3|94031.8|94006.8|94027.8|94002.8|35
1649247940000|2022-04-06 12:25:40|94031.2|94006.2|94044.2|94019.2|94044.2|94019.2|94029.2|94004.2|53
1649247950000|2022-04-06 12:25:50|94044|94019|94039.8|94014.8|94044.1|94019.1|94039.8|94014.8|26
1649247960000|2022-04-06 12:26:00|94039.7|94014.7|94044.3|94019.3|94044.4|94019.4|94038.3|94013.3|30
1649247970000|2022-04-06 12:26:10|94044.6|94019.6|94043.4|94018.4|94045.6|94020.6|94042.7|94017.7|26
1649247980000|2022-04-06 12:26:20|94043.3|94018.3|94043.1|94018.1|94055.3|94030.3|94042.9|94017.9|55
1649247990000|2022-04-06 12:26:30|94044.1|94019.1|94035.9|94010.9|94044.1|94019.1|94034.5|94009.5|43
1649248000000|2022-04-06 12:26:40|94034.1|94009.1|94034.4|94009.4|94036.4|94011.4|94032.4|94007.4|43
1649248010000|2022-04-06 12:26:50|94034.1|94009.1|94039|94014|94039.3|94014.3|94033.3|94008.3|38
1649248020000|2022-04-06 12:27:00|94039.9|94014.9|94037.2|94012.2|94047|94022|94037.2|94012.2|57
1649248030000|2022-04-06 12:27:10|94036.8|94011.8|94038.3|94013.3|94045.8|94020.8|94032.2|94007.2|69
1649248040000|2022-04-06 12:27:20|94037.4|94012.4|94037.3|94012.3|94039.1|94014.1|94036|94011|35
1649248050000|2022-04-06 12:27:30|94037.4|94012.4|94039|94014|94040.2|94015.2|94037.4|94012.4|33
1649248060000|2022-04-06 12:27:40|94038.9|94013.9|94033.9|94008.9|94041.3|94016.3|94032.8|94007.8|36
1649248070000|2022-04-06 12:27:50|94034.7|94009.7|94027.7|94002.7|94034.7|94009.7|94027.7|94002.7|39
1649248080000|2022-04-06 12:28:00|94027|94002|94026.6|94001.6|94035.5|94002|94017.4|93984.1|50
1649248090000|2022-04-06 12:28:10|94027.2|94002.2|94020.2|93995.2|94034.4|94003.9|94020.2|93982.7|46
1649248100000|2022-04-06 12:28:20|94020.4|93995.4|94018.5|93993.5|94039.6|94001.7|94017.9|93983.5|50
1649248110000|2022-04-06 12:28:30|94018.7|93993.7|94040.8|93990.8|94040.8|93995.1|94001.1|93969.9|53
1649248120000|2022-04-06 12:28:40|94028.2|94003.2|94039.9|94014.9|94054.2|94019.4|94028.2|93992.7|67
1649248130000|2022-04-06 12:28:50|94040.7|94015.7|94027.6|94002.6|94049.3|94015.7|94024.7|93987|53
1649248140000|2022-04-06 12:29:00|94027.8|94002.8|94032.6|94007.6|94043.2|94008|94027.8|93992.7|33
1649248150000|2022-04-06 12:29:10|94032|94007|94041.6|94016.6|94054.1|94017.6|94030.8|93999.8|60
1649248160000|2022-04-06 12:29:20|94041.8|94016.8|94064.1|94014.1|94064.2|94026.3|94040.6|94006.3|50
1649248170000|2022-04-06 12:29:30|94064.5|94014.5|94046.5|94021.5|94066.3|94028.6|94046.2|94011.3|36
1649248180000|2022-04-06 12:29:40|94045.4|94020.4|94060.5|94010.5|94063.5|94020.4|94045.4|94007.7|35
1649248190000|2022-04-06 12:29:50|94060.6|94010.6|94064.2|94014.2|94064.8|94014.8|94060.1|94010.1|40
1649248200000|2022-04-06 12:30:00|94064.4|94014.4|94066.9|94016.9|94066.9|94016.9|94063.5|94013.5|60
1649248210000|2022-04-06 12:30:10|94067.3|94017.3|94076|94026|94076.5|94026.5|94067.3|94017.3|58
1649248220000|2022-04-06 12:30:20|94075.5|94025.5|94072.5|94022.5|94079.3|94029.3|94072.4|94022.4|58
1649248230000|2022-04-06 12:30:30|94071.7|94021.7|94060.2|94035.2|94076.9|94038|94060|94021.7|49
1649248240000|2022-04-06 12:30:40|94060.1|94035.1|94071.1|94021.1|94071.7|94035.6|94058.6|94021.1|40
1649248250000|2022-04-06 12:30:50|94070.8|94020.8|94045.2|94020.2|94070.8|94026.1|94043.1|94007.7|44
1649248260000|2022-04-06 12:31:00|94044.8|94019.8|94040.3|94015.3|94059|94019.8|94040|94005.3|48
1649248270000|2022-04-06 12:31:10|94039.6|94014.6|94054.7|94004.7|94055.1|94017.2|94039.6|94004|53
1649248280000|2022-04-06 12:31:20|94054.9|94004.9|94019.1|93994.1|94054.9|94010|94018.1|93979.8|60
1649248290000|2022-04-06 12:31:30|94019|93994|94020.5|93995.5|94021.7|93996.7|94018|93993|42
1649248300000|2022-04-06 12:31:40|94020.6|93995.6|94033.2|93983.2|94033.7|93996.2|94020.6|93982.8|29
1649248310000|2022-04-06 12:31:50|94033.9|93983.9|94015.7|93990.7|94036.3|93990.7|94015.7|93980.1|39
1649248320000|2022-04-06 12:32:00|94015.4|93990.4|94017.2|93992.2|94017.9|93992.9|94015.1|93990.1|32
1649248330000|2022-04-06 12:32:10|94017.4|93992.4|94025.5|93975.5|94025.5|93992.8|94012.6|93975.5|31
1649248340000|2022-04-06 12:32:20|94025.1|93975.1|94016|93991|94027.2|93991|94010.8|93972.9|49
1649248350000|2022-04-06 12:32:30|94015.9|93990.9|94018.6|93993.6|94031.5|93996.5|94012.8|93976.2|44
1649248360000|2022-04-06 12:32:40|94018|93993|94022.9|93972.9|94025.2|93993.9|94011.2|93972.9|45
1649248370000|2022-04-06 12:32:50|94023|93973|94015.3|93990.3|94026.1|93990.3|94014.5|93969|36
1649248380000|2022-04-06 12:33:00|94014.6|93989.6|94033.5|93983.5|94036.3|93989.8|94014.6|93977.3|54
1649248390000|2022-04-06 12:33:10|94033.7|93983.7|94046.1|93996.1|94049.2|94011|94026.8|93982.8|48
1649248400000|2022-04-06 12:33:20|94046.2|93996.2|94063.8|94013.8|94064|94014|94044|93994|59
1649248410000|2022-04-06 12:33:30|94064.9|94014.9|94057.5|94032.5|94069.7|94033.6|94055.4|94013.4|62
1649248420000|2022-04-06 12:33:40|94057.6|94032.6|94076.3|94026.3|94076.6|94038.6|94057.6|94024.2|47
1649248430000|2022-04-06 12:33:50|94074.3|94024.3|94053.9|94028.9|94074.3|94035.8|94053.7|94016.9|51
1649248440000|2022-04-06 12:34:00|94053.7|94028.7|94060.2|94035.2|94061.1|94036.1|94052.7|94027.7|43
1649248450000|2022-04-06 12:34:10|94060.6|94035.6|94068.7|94018.7|94076.1|94036.1|94058.8|94017.5|42
1649248460000|2022-04-06 12:34:20|94068.5|94018.5|94049.5|93999.5|94068.5|94022.4|94045.7|93999.4|64
1649248470000|2022-04-06 12:34:30|94049.2|93999.2|94041.8|93991.8|94053.2|94010.6|94032.5|93991.8|46
1649248480000|2022-04-06 12:34:40|94040.8|93990.8|94017.8|93992.8|94041.3|94004|94017.5|93983|40
1649248490000|2022-04-06 12:34:50|94018.1|93993.1|94023.7|93973.7|94023.7|93993.1|94009|93972.8|47
1649248500000|2022-04-06 12:35:00|94023.8|93973.8|94011.8|93986.8|94025.6|93988.8|94010.3|93973.5|42
1649248510000|2022-04-06 12:35:10|94010.8|93985.8|94052.3|94002.3|94053.6|94004.9|94010.8|93985.8|48
1649248520000|2022-04-06 12:35:20|94052.2|94002.2|94060.1|94010.1|94064.9|94014.9|94051.9|94001.9|40
1649248530000|2022-04-06 12:35:30|94060.9|94010.9|94063.3|94013.3|94066.5|94016.5|94060.7|94010.7|47
1649248540000|2022-04-06 12:35:40|94062.7|94012.7|94066.7|94016.7|94066.7|94016.7|94062.6|94012.6|24
1649248550000|2022-04-06 12:35:50|94066.1|94016.1|94054.5|94004.5|94066.1|94028|94050.6|94000.6|44
1649248560000|2022-04-06 12:36:00|94054.8|94004.8|94044.5|93994.5|94054.8|94004.8|94044|93994|53
1649248570000|2022-04-06 12:36:10|94044.7|93994.7|94043.6|94018.6|94052.6|94024.9|94037.9|93994.4|60
1649248580000|2022-04-06 12:36:20|94045.1|94020.1|94052.6|94002.6|94058.2|94020.1|94041.9|94000.8|46
1649248590000|2022-04-06 12:36:30|94053|94003|94049.3|93999.3|94053.4|94003.4|94046.7|93996.7|48
1649248600000|2022-04-06 12:36:40|94049.6|93999.6|94051.1|94001.1|94051.7|94001.7|94048.1|93998.1|22
1649248610000|2022-04-06 12:36:50|94050.1|94000.1|94033.7|94008.7|94050.1|94010.6|94033.1|93996.1|43
1649248620000|2022-04-06 12:37:00|94033.6|94008.6|94031.9|94006.9|94033.7|94008.7|94031.4|94006.4|25
1649248630000|2022-04-06 12:37:10|94032.9|94007.9|94038.1|93988.1|94046.6|94008.1|94032.2|93988.1|34
1649248640000|2022-04-06 12:37:20|94038.6|93988.6|94033.9|94008.9|94038.6|94011.1|94026|93984.9|48
1649248650000|2022-04-06 12:37:30|94035|94010|94036.8|94011.8|94038|94013|94032.7|94007.7|34
1649248660000|2022-04-06 12:37:40|94036.7|94011.7|94050.5|94000.5|94052.4|94013.1|94034.7|94000.4|48
1649248670000|2022-04-06 12:37:50|94050|94000|94050.2|94000.2|94054.9|94004.9|94046.8|93996.8|58
1649248680000|2022-04-06 12:38:00|94051|94001|94043.8|93993.8|94052.8|94002.8|94043.8|93993.8|41
1649248690000|2022-04-06 12:38:10|94044.6|93994.6|94038.7|93988.7|94045.1|93995.1|94036.9|93986.9|45
1649248700000|2022-04-06 12:38:20|94038.6|93988.6|94035.7|93985.7|94038.6|93988.6|94030.7|93980.7|49
1649248710000|2022-04-06 12:38:30|94035|93985|94021.5|93996.5|94038.7|93999.2|94020.4|93983.5|30
1649248720000|2022-04-06 12:38:40|94024|93999|94023.7|93973.7|94027.8|93999|94010.5|93969.1|58
1649248730000|2022-04-06 12:38:50|94023.2|93973.2|94012.2|93987.2|94027.1|93990.1|94009.2|93972.3|61
1649248740000|2022-04-06 12:39:00|94012.8|93987.8|94018.7|93968.7|94021.4|93991|94003.5|93965.3|64
1649248750000|2022-04-06 12:39:10|94017.8|93967.8|94008.7|93958.7|94018.1|93973|93994.1|93956.8|52
1649248760000|2022-04-06 12:39:20|94008.4|93958.4|94009.4|93959.4|94013|93963|94006.1|93956.1|36
1649248770000|2022-04-06 12:39:30|94008|93958|93982.3|93957.3|94013.5|93963.5|93982.3|93949.3|62
1649248780000|2022-04-06 12:39:40|93982.4|93957.4|94008.2|93958.2|94010.7|93960.7|93982.4|93944.5|53
1649248790000|2022-04-06 12:39:50|94008.5|93958.5|94004.1|93954.1|94012.6|93962.6|94003.5|93953.5|52
1649248800000|2022-04-06 12:40:00|94003.6|93953.6|93997.7|93947.7|94004.4|93954.4|93997.7|93947.7|44
1649248810000|2022-04-06 12:40:10|93997.4|93947.4|93990.3|93940.3|93998.4|93948.4|93986.6|93936.6|59
1649248820000|2022-04-06 12:40:20|93990.8|93940.8|93994.5|93944.5|93994.7|93958.1|93981.7|93939.4|61
1649248830000|2022-04-06 12:40:30|93994|93944|93986.2|93936.2|93995|93945|93986.2|93936.2|46
1649248840000|2022-04-06 12:40:40|93985.4|93935.4|93989.9|93939.9|93990.3|93940.3|93980.8|93930.8|53
1649248850000|2022-04-06 12:40:50|93990.7|93940.7|94001.2|93951.2|94001.2|93951.2|93990.7|93940.7|53
1649248860000|2022-04-06 12:41:00|94000.4|93950.4|94001.1|93951.1|94004.2|93954.2|93999.5|93949.5|46
1649248870000|2022-04-06 12:41:10|94001.2|93951.2|93999.3|93949.3|94001.8|93951.8|93999.1|93949.1|29
1649248880000|2022-04-06 12:41:20|93999.4|93949.4|93984.9|93959.9|94000.6|93960.3|93983.5|93942.1|40
1649248890000|2022-04-06 12:41:30|93984.8|93959.8|93989.6|93964.6|94005.4|93968.8|93984|93952.3|56
1649248900000|2022-04-06 12:41:40|93989.7|93964.7|94001.4|93951.4|94004.7|93965.7|93986.9|93949.8|39
1649248910000|2022-04-06 12:41:50|94001.1|93951.1|93994|93969|94006.3|93970.8|93992.1|93949.1|41
1649248920000|2022-04-06 12:42:00|93996.5|93971.5|94018|93968|94019.5|93982.3|93994.5|93967.8|46
1649248930000|2022-04-06 12:42:10|94018.1|93968.1|94009.2|93959.2|94020.8|93970.8|94009.2|93959.2|42
1649248940000|2022-04-06 12:42:20|94008.7|93958.7|94013.6|93963.6|94017|93967|94008|93958|57
1649248950000|2022-04-06 12:42:30|94014.2|93964.2|94007.7|93957.7|94014.2|93964.2|94006.9|93956.9|43
1649248960000|2022-04-06 12:42:40|94008.2|93958.2|93994.9|93969.9|94010.7|93970.2|93993.1|93956.2|27
1649248970000|2022-04-06 12:42:50|93993.8|93968.8|94017.9|93967.9|94018.4|93973.7|93993.8|93960.8|53
1649248980000|2022-04-06 12:43:00|94017.7|93967.7|94019.3|93969.3|94025.3|93975.3|94017.2|93967.2|53
1649248990000|2022-04-06 12:43:10|94018.3|93968.3|94012.3|93962.3|94019.7|93969.7|94011.7|93961.7|47
1649249000000|2022-04-06 12:43:20|94012.2|93962.2|94019.1|93969.1|94019.1|93969.1|94011.8|93961.8|47
1649249010000|2022-04-06 12:43:30|94020.3|93970.3|94021.6|93971.6|94030.3|93980.3|94019.9|93969.9|63
1649249020000|2022-04-06 12:43:40|94021|93971|94023.4|93973.4|94023.4|93973.4|94019.3|93969.3|41
1649249030000|2022-04-06 12:43:50|94023.1|93973.1|94017.3|93967.3|94023.6|93973.6|94014.2|93964.2|49
1649249040000|2022-04-06 12:44:00|94016.5|93966.5|94018.1|93968.1|94018.1|93968.1|94013.7|93963.7|35
1649249050000|2022-04-06 12:44:10|94017.7|93967.7|94014.7|93964.7|94017.8|93967.8|94008.5|93958.5|53
1649249060000|2022-04-06 12:44:20|94020|93970|94025.2|93975.2|94026.7|93976.7|94016|93966|44
1649249070000|2022-04-06 12:44:30|94025|93975|94034.9|93984.9|94034.9|93984.9|94025|93975|56
1649249080000|2022-04-06 12:44:40|94035.6|93985.6|94043|93993|94044.8|93994.8|94029.8|93979.8|58
1649249090000|2022-04-06 12:44:50|94043.5|93993.5|94039|93989|94043.5|93993.5|94036.9|93986.9|47
1649249100000|2022-04-06 12:45:00|94039.3|93989.3|94048.7|93998.7|94049|93999|94039.3|93989.3|53
1649249110000|2022-04-06 12:45:10|94048.1|93998.1|94053.4|94003.4|94053.8|94003.8|94047.1|93997.1|52
1649249120000|2022-04-06 12:45:20|94053.7|94003.7|94048.9|93998.9|94054.3|94004.3|94045.3|93995.3|60
1649249130000|2022-04-06 12:45:30|94049.2|93999.2|94054.1|94004.1|94057.6|94007.6|94049.2|93999.2|47
1649249140000|2022-04-06 12:45:40|94054.2|94004.2|94048.4|93998.4|94064|94014|94033.5|93996.9|61
1649249150000|2022-04-06 12:45:50|94049.8|93999.8|94064.9|94014.9|94068|94018|94049.8|93999.8|59
1649249160000|2022-04-06 12:46:00|94062.9|94012.9|94072.2|94022.2|94072.8|94022.8|94062.1|94012.1|46
1649249170000|2022-04-06 12:46:10|94072.6|94022.6|94052|94002|94072.9|94022.9|94047.5|93997.5|54
1649249180000|2022-04-06 12:46:20|94055|94005|94053.6|94003.6|94056.3|94006.3|94050.1|94000.1|39
1649249190000|2022-04-06 12:46:30|94053.7|94003.7|94031.7|94006.7|94061|94017.6|94031.6|94002.8|60
1649249200000|2022-04-06 12:46:40|94032|94007|94051.4|94001.4|94053.5|94013.8|94032|93996.7|50
1649249210000|2022-04-06 12:46:50|94049.6|93999.6|94046.2|93996.2|94049.6|93999.6|94043.5|93993.5|44
1649249220000|2022-04-06 12:47:00|94046.4|93996.4|94031.9|94006.9|94048.2|94009.7|94031.3|93994.8|42
1649249230000|2022-04-06 12:47:10|94032.4|94007.4|94033.7|94008.7|94036.6|94011.6|94031.8|94006.8|42
1649249240000|2022-04-06 12:47:20|94033.8|94008.8|94021.7|93996.7|94033.9|94008.9|94017.6|93979|65
1649249250000|2022-04-06 12:47:30|94020.5|93995.5|94043.7|93993.7|94043.7|94001.5|94018|93981.9|52
1649249260000|2022-04-06 12:47:40|94045.6|93995.6|94044.5|94019.5|94055|94019.5|94043.7|93993.7|56
1649249270000|2022-04-06 12:47:50|94046.4|94021.4|94058.2|94033.2|94066.1|94034.6|94045.7|94013.3|70
1649249280000|2022-04-06 12:48:00|94058.7|94033.7|94100.2|94050.2|94102.3|94052.3|94057|94032|68
1649249290000|2022-04-06 12:48:10|94104.8|94054.8|94135.3|94085.3|94135.3|94085.3|94102.1|94052.1|70
1649249300000|2022-04-06 12:48:20|94132.6|94082.6|94126.5|94076.5|94133.5|94083.5|94125.3|94075.3|46
1649249310000|2022-04-06 12:48:30|94125.8|94075.8|94126.6|94076.6|94129.5|94079.5|94125.8|94075.8|43
1649249320000|2022-04-06 12:48:40|94126.7|94076.7|94129.8|94079.8|94134.3|94084.3|94125.5|94075.5|46
1649249330000|2022-04-06 12:48:50|94130|94080|94129.9|94079.9|94134.8|94084.8|94128.2|94078.2|48
1649249340000|2022-04-06 12:49:00|94127.7|94077.7|94108.7|94083.7|94127.7|94086.9|94107.9|94073.4|54
1649249350000|2022-04-06 12:49:10|94109.8|94084.8|94118.2|94068.2|94122.3|94087.2|94108|94065|64
1649249360000|2022-04-06 12:49:20|94118.3|94068.3|94099.5|94074.5|94121.8|94076.4|94099.5|94061.7|48
1649249370000|2022-04-06 12:49:30|94100.1|94075.1|94107.2|94082.2|94143.2|94100.6|94099.1|94058.8|71
1649249380000|2022-04-06 12:49:40|94109.8|94084.8|94123.4|94073.4|94124.5|94084.8|94106.1|94066.3|48
1649249390000|2022-04-06 12:49:50|94123.2|94073.2|94098|94048|94123.2|94073.2|94097.1|94047.1|67
1649249400000|2022-04-06 12:50:00|94097.8|94047.8|94105.2|94055.2|94105.2|94055.2|94096.9|94046.9|70
1649249410000|2022-04-06 12:50:10|94105.4|94055.4|94113.1|94063.1|94113.3|94063.3|94104.7|94054.7|58
1649249420000|2022-04-06 12:50:20|94112.8|94062.8|94117.5|94067.5|94119.2|94069.2|94111.1|94061.1|58
1649249430000|2022-04-06 12:50:30|94117.3|94067.3|94107|94057|94117.3|94067.3|94104.2|94054.2|60
1649249440000|2022-04-06 12:50:40|94106.8|94056.8|94097.8|94047.8|94107.8|94057.8|94096.3|94046.3|47
1649249450000|2022-04-06 12:50:50|94096.7|94046.7|94097.9|94047.9|94099.4|94049.4|94094.2|94044.2|48
1649249460000|2022-04-06 12:51:00|94099.1|94049.1|94101.3|94051.3|94102|94052|94096.8|94046.8|42
1649249470000|2022-04-06 12:51:10|94101.8|94051.8|94085|94035|94105.9|94055.9|94084.6|94034.6|45
1649249480000|2022-04-06 12:51:20|94082.9|94032.9|94077.8|94027.8|94086.6|94036.6|94076.5|94026.5|49
1649249490000|2022-04-06 12:51:30|94074|94024|94079.4|94029.4|94082.9|94032.9|94074|94024|42
1649249500000|2022-04-06 12:51:40|94079|94029|94078.6|94028.6|94080.6|94030.6|94078.5|94028.5|34
1649249510000|2022-04-06 12:51:50|94079.2|94029.2|94079.8|94029.8|94080.2|94030.2|94078.2|94028.2|26
1649249520000|2022-04-06 12:52:00|94079.9|94029.9|94068|94018|94079.9|94029.9|94066|94016|60
1649249530000|2022-04-06 12:52:10|94067.8|94017.8|94075.1|94025.1|94075.1|94025.1|94067.5|94017.5|47
1649249540000|2022-04-06 12:52:20|94076.9|94026.9|94071.7|94021.7|94079.6|94029.6|94069.8|94019.8|54
1649249550000|2022-04-06 12:52:30|94071.6|94021.6|94071.6|94021.6|94076.6|94026.6|94071.1|94021.1|55
1649249560000|2022-04-06 12:52:40|94071.4|94021.4|94071.2|94021.2|94075.1|94025.1|94071.1|94021.1|50
1649249570000|2022-04-06 12:52:50|94070.8|94020.8|94074.8|94024.8|94076.2|94026.2|94070.6|94020.6|42
1649249580000|2022-04-06 12:53:00|94075.4|94025.4|94058.1|94033.1|94075.4|94033.5|94057.5|94019.7|30
1649249590000|2022-04-06 12:53:10|94058.3|94033.3|94062.9|94012.9|94067.1|94034.3|94054.1|94011.9|47
1649249600000|2022-04-06 12:53:20|94062.8|94012.8|94061.2|94011.2|94063.4|94013.4|94060.6|94010.6|41
1649249610000|2022-04-06 12:53:30|94061|94011|94050.2|94025.2|94063.9|94027|94048.4|94008.9|46
1649249620000|2022-04-06 12:53:40|94050.6|94025.6|94062.1|94012.1|94063.2|94025.9|94050.5|94011.9|27
1649249630000|2022-04-06 12:53:50|94062.2|94012.2|94066.3|94016.3|94068|94018|94062|94012|29
1649249640000|2022-04-06 12:54:00|94066.6|94016.6|94070.1|94020.1|94070.1|94029.2|94044.4|94006.8|45
1649249650000|2022-04-06 12:54:10|94070.2|94020.2|94073.9|94023.9|94077.5|94027.5|94067.1|94017.1|53
1649249660000|2022-04-06 12:54:20|94074.1|94024.1|94071.1|94021.1|94077.4|94027.4|94071|94021|25
1649249670000|2022-04-06 12:54:30|94071.7|94021.7|94056.1|94031.1|94073.2|94033.4|94055.5|94017.5|50
1649249680000|2022-04-06 12:54:40|94057.4|94032.4|94090.7|94065.7|94092|94065.7|94053.6|94028.6|50
1649249690000|2022-04-06 12:54:50|94090.8|94065.8|94093.9|94068.9|94106.1|94069.6|94087|94052.2|54
1649249700000|2022-04-06 12:55:00|94095.2|94070.2|94098.1|94048.1|94105.7|94070.2|94083.5|94045.9|50
1649249710000|2022-04-06 12:55:10|94098.3|94048.3|94084.6|94034.6|94099.2|94057.4|94077.4|94034.6|60
1649249720000|2022-04-06 12:55:20|94084.5|94034.5|94062.4|94012.4|94084.5|94034.5|94044.3|94007|58
1649249730000|2022-04-06 12:55:30|94060.8|94010.8|94072.3|94022.3|94075.2|94025.2|94059.2|94009.2|60
1649249740000|2022-04-06 12:55:40|94072.2|94022.2|94069.8|94019.8|94072.9|94022.9|94069.7|94019.7|39
1649249750000|2022-04-06 12:55:50|94070|94020|94071.3|94021.3|94072.3|94022.3|94069.4|94019.4|38
1649249760000|2022-04-06 12:56:00|94070.6|94020.6|94068.7|94018.7|94070.9|94021.6|94045.8|94000.8|66
1649249770000|2022-04-06 12:56:10|94069.1|94019.1|94065.1|94015.1|94085.1|94035.1|94065.1|94015.1|76
1649249780000|2022-04-06 12:56:20|94065.6|94015.6|94069|94019|94069.2|94019.2|94062.6|94012.6|45
1649249790000|2022-04-06 12:56:30|94069.5|94019.5|94061.9|94011.9|94070.2|94020.2|94060.8|94010.8|40
1649249800000|2022-04-06 12:56:40|94062.3|94012.3|94063.1|94013.1|94064.3|94014.3|94061.3|94011.3|35
1649249810000|2022-04-06 12:56:50|94063|94013|94066.9|94041.9|94076|94041.9|94060.8|94010.8|33
1649249820000|2022-04-06 12:57:00|94082.1|94032.1|94057.7|94007.7|94085|94043.3|94053.3|94007.7|60
1649249830000|2022-04-06 12:57:10|94056|94006|94049.2|93999.2|94056.2|94006.2|94048.6|93998.6|55
1649249840000|2022-04-06 12:57:20|94049.8|93999.8|94049.8|93999.8|94051.8|94001.8|94048.6|93998.6|42
1649249850000|2022-04-06 12:57:30|94049.7|93999.7|94063.6|94013.6|94063.9|94013.9|94049.7|93999.7|60
1649249860000|2022-04-06 12:57:40|94063.8|94013.8|94083.5|94033.5|94086.1|94036.1|94063.8|94013.8|55
1649249870000|2022-04-06 12:57:50|94083.1|94033.1|94073.9|94023.9|94083.2|94033.2|94071.7|94021.7|58
1649249880000|2022-04-06 12:58:00|94073.8|94023.8|94090.5|94040.5|94092.6|94053.6|94072.7|94023.8|62
1649249890000|2022-04-06 12:58:10|94090.7|94040.7|94089.2|94039.2|94093.9|94061.7|94077.6|94037.6|65
1649249900000|2022-04-06 12:58:20|94090.6|94040.6|94078.3|94053.3|94090.6|94055.7|94074.2|94035.9|44
1649249910000|2022-04-06 12:58:30|94079.2|94054.2|94094.2|94069.2|94109.3|94077.8|94079.2|94051.9|64
1649249920000|2022-04-06 12:58:40|94099.2|94074.2|94098.9|94073.9|94102.1|94077.1|94094|94069|58
1649249930000|2022-04-06 12:58:50|94101.1|94076.1|94103.8|94078.8|94103.8|94078.8|94098.6|94073.6|46
1649249940000|2022-04-06 12:59:00|94103.9|94078.9|94097.7|94072.7|94106.1|94081.1|94094.8|94069.8|60
1649249950000|2022-04-06 12:59:10|94096.3|94071.3|94097.5|94047.5|94102.2|94074.5|94087.6|94044.2|66
1649249960000|2022-04-06 12:59:20|94097.1|94047.1|94097.8|94047.8|94098.9|94048.9|94095.2|94045.2|57
1649249970000|2022-04-06 12:59:30|94097.9|94047.9|94103.7|94078.7|94117.2|94082|94093.7|94047.9|50
1649249980000|2022-04-06 12:59:40|94104.1|94079.1|94128|94078|94128|94091.4|94102.4|94072.4|55
1649249990000|2022-04-06 12:59:50|94127.9|94077.9|94128.9|94078.9|94130.4|94080.4|94127.3|94077.3|44
1649250000000|2022-04-06 13:00:00|94129.3|94079.3|94103.7|94078.7|94129.3|94083.5|94102.3|94067.1|60
1649250010000|2022-04-06 13:00:10|94104.4|94079.4|94131.7|94081.7|94131.7|94089.6|94102.7|94076.5|59
1649250020000|2022-04-06 13:00:20|94130.3|94080.3|94101.6|94076.6|94130.3|94090.3|94094.3|94069.3|50
1649250030000|2022-04-06 13:00:30|94100.1|94075.1|94100.8|94075.8|94107.6|94075.9|94090.2|94057|70
1649250040000|2022-04-06 13:00:40|94101.3|94076.3|94103.2|94078.2|94107.9|94082.9|94101|94076|49
1649250050000|2022-04-06 13:00:50|94103.4|94078.4|94121.9|94096.9|94135.5|94101.8|94103.4|94078.4|62
1649250060000|2022-04-06 13:01:00|94122.2|94097.2|94115.6|94090.6|94124.7|94099.7|94115|94090|47
1649250070000|2022-04-06 13:01:10|94115.3|94090.3|94117.9|94092.9|94128|94094.9|94112|94074.4|51
1649250080000|2022-04-06 13:01:20|94117.7|94092.7|94140.8|94090.8|94141.1|94099.4|94117.7|94078.4|58
1649250090000|2022-04-06 13:01:30|94140.6|94090.6|94128.7|94103.7|94141.9|94105.4|94126.3|94089.3|63
1649250100000|2022-04-06 13:01:40|94128.8|94103.8|94141.1|94091.1|94141.1|94104.5|94125.6|94091.1|49
1649250110000|2022-04-06 13:01:50|94140.7|94090.7|94127.8|94102.8|94141.8|94103.1|94125|94090.1|49
1649250120000|2022-04-06 13:02:00|94128.3|94103.3|94117.3|94092.3|94139.4|94103.3|94117.3|94082.7|57
1649250130000|2022-04-06 13:02:10|94116.4|94091.4|94125.4|94075.4|94128.7|94091.4|94109.5|94070.9|58
1649250140000|2022-04-06 13:02:20|94125.9|94075.9|94090.9|94065.9|94126.5|94087.9|94090.9|94065.9|65
1649250150000|2022-04-06 13:02:30|94099.9|94074.9|94103.4|94078.4|94121.2|94081.4|94098.6|94064|62
1649250160000|2022-04-06 13:02:40|94103.5|94078.5|94110.4|94085.4|94119.2|94086.5|94103.5|94065|53
1649250170000|2022-04-06 13:02:50|94110.2|94085.2|94117.6|94067.6|94119.8|94085.5|94101.7|94062.6|48
1649250180000|2022-04-06 13:03:00|94118.3|94068.3|94113.4|94088.4|94122.9|94089.3|94104.1|94066.8|46
1649250190000|2022-04-06 13:03:10|94113.9|94088.9|94129.8|94104.8|94131.5|94106.5|94112.7|94087.7|52
1649250200000|2022-04-06 13:03:20|94130.5|94105.5|94136.5|94111.5|94149.7|94117.3|94129.7|94095|62
1649250210000|2022-04-06 13:03:30|94136.1|94111.1|94126.8|94076.8|94136.8|94111.8|94117.9|94075.1|69
1649250220000|2022-04-06 13:03:40|94127.5|94077.5|94134.2|94084.2|94143.4|94103|94125.3|94076.6|59
1649250230000|2022-04-06 13:03:50|94134|94084|94133.1|94083.1|94138.8|94103.3|94120.4|94074.2|64
1649250240000|2022-04-06 13:04:00|94133.2|94083.2|94132.5|94082.5|94133.4|94083.4|94128.3|94078.3|45
1649250250000|2022-04-06 13:04:10|94131.4|94081.4|94136|94086|94138.3|94088.3|94131.4|94081.4|43
1649250260000|2022-04-06 13:04:20|94135.9|94085.9|94145.1|94095.1|94145.2|94102.7|94127.7|94085.8|36
1649250270000|2022-04-06 13:04:30|94145.3|94095.3|94143.4|94093.4|94147.8|94097.8|94139.1|94089.1|58
1649250280000|2022-04-06 13:04:40|94144.7|94094.7|94142.5|94092.5|94144.7|94094.7|94139.2|94089.2|39
1649250290000|2022-04-06 13:04:50|94142|94092|94137.8|94087.8|94142.2|94092.2|94137.2|94087.2|35
1649250300000|2022-04-06 13:05:00|94137.9|94087.9|94137.2|94087.2|94138.6|94088.6|94136.1|94086.1|50
1649250310000|2022-04-06 13:05:10|94136.7|94086.7|94140.3|94090.3|94140.3|94090.3|94136.1|94086.1|40
1649250320000|2022-04-06 13:05:20|94140.5|94090.5|94143.1|94093.1|94143.7|94106.1|94129.5|94090.4|46
1649250330000|2022-04-06 13:05:30|94143.4|94093.4|94138.5|94088.5|94143.4|94101.5|94125.5|94087.9|49
1649250340000|2022-04-06 13:05:40|94138.6|94088.6|94146.4|94096.4|94146.9|94096.9|94138.3|94088.3|43
1649250350000|2022-04-06 13:05:50|94146.2|94096.2|94147.8|94097.8|94154.1|94116.1|94137.9|94096|47
1649250360000|2022-04-06 13:06:00|94147.6|94097.6|94155|94105|94155.7|94105.7|94147.3|94097.3|45
1649250370000|2022-04-06 13:06:10|94154.8|94104.8|94158.4|94108.4|94158.5|94108.5|94154.8|94104.8|48
1649250380000|2022-04-06 13:06:20|94160.5|94110.5|94163.6|94113.6|94164.6|94131.1|94149.1|94110.2|59
1649250390000|2022-04-06 13:06:30|94163.2|94113.2|94160.2|94110.2|94164.7|94114.7|94153.9|94103.9|64
1649250400000|2022-04-06 13:06:40|94160.8|94110.8|94134.7|94084.7|94165.5|94115.5|94130.6|94080.6|67
1649250410000|2022-04-06 13:06:50|94134.6|94084.6|94144.9|94094.9|94147.1|94097.1|94134.4|94084.4|64
1649250420000|2022-04-06 13:07:00|94144.3|94094.3|94135.3|94085.3|94148.1|94098.1|94121.5|94071.5|48
1649250430000|2022-04-06 13:07:10|94139.8|94089.8|94136.1|94086.1|94140.6|94090.6|94102.2|94073.3|71
1649250440000|2022-04-06 13:07:20|94137|94087|94140.6|94090.6|94144.5|94094.5|94134.7|94084.7|51
1649250450000|2022-04-06 13:07:30|94140.5|94090.5|94110.2|94085.2|94146.5|94102.7|94110.2|94085.2|48
1649250460000|2022-04-06 13:07:40|94110.1|94085.1|94123.4|94073.4|94123.5|94085.1|94109.4|94063.6|62
1649250470000|2022-04-06 13:07:50|94123.3|94073.3|94106.7|94081.7|94132.7|94094.4|94106.7|94071.5|48
1649250480000|2022-04-06 13:08:00|94106.5|94081.5|94104.1|94079.1|94107.3|94082.3|94104.1|94079.1|53
1649250490000|2022-04-06 13:08:10|94104.4|94079.4|94106.3|94081.3|94106.7|94081.7|94104.2|94079.2|51
1649250500000|2022-04-06 13:08:20|94106.4|94081.4|94114.4|94064.4|94115.5|94083.4|94102.9|94064.4|52
1649250510000|2022-04-06 13:08:30|94114.5|94064.5|94109.1|94059.1|94115.6|94076.8|94096|94057.6|57
1649250520000|2022-04-06 13:08:40|94108.4|94058.4|94112|94087|94112.4|94087.1|94098.7|94058.4|54
1649250530000|2022-04-06 13:08:50|94111.9|94086.9|94095.2|94070.2|94122.7|94086.9|94095|94070|50
1649250540000|2022-04-06 13:09:00|94095.1|94070.1|94102.1|94052.1|94107.4|94070.1|94093.2|94052.1|48
1649250550000|2022-04-06 13:09:10|94102|94052|94099.2|94074.2|94103.7|94074.2|94093.5|94052|52
1649250560000|2022-04-06 13:09:20|94098.7|94073.7|94096.2|94071.2|94100.4|94075.4|94093.7|94068.7|47
1649250570000|2022-04-06 13:09:30|94095.9|94070.9|94095.5|94070.5|94096.6|94071.6|94093|94068|40
1649250580000|2022-04-06 13:09:40|94095.3|94070.3|94120.9|94070.9|94121.9|94071.9|94092.5|94060.7|57
1649250590000|2022-04-06 13:09:50|94123.2|94073.2|94133.3|94083.3|94133.9|94095.6|94116.6|94071.3|59
1649250600000|2022-04-06 13:10:00|94132.8|94082.8|94130.7|94080.7|94132.8|94091.6|94114.5|94076.3|64
1649250610000|2022-04-06 13:10:10|94130.4|94080.4|94105.8|94055.8|94131.7|94081.7|94087.5|94052.4|69
1649250620000|2022-04-06 13:10:20|94104.4|94054.4|94095|94070|94110.7|94073.4|94094.8|94054.4|55
1649250630000|2022-04-06 13:10:30|94095.1|94070.1|94104.6|94079.6|94113.1|94080.4|94090.7|94063.1|54
1649250640000|2022-04-06 13:10:40|94103.9|94078.9|94142.3|94092.3|94142.4|94092.4|94102.4|94069.8|60
1649250650000|2022-04-06 13:10:50|94143.3|94093.3|94151.2|94101.2|94151.2|94101.2|94143.3|94093.3|42
1649250660000|2022-04-06 13:11:00|94150.9|94100.9|94146.8|94096.8|94150.9|94100.9|94144.7|94094.7|35
1649250670000|2022-04-06 13:11:10|94146.4|94096.4|94155|94105|94155|94105|94146.4|94096.4|36
1649250680000|2022-04-06 13:11:20|94155.2|94105.2|94161.9|94111.9|94161.9|94121.6|94145|94104.4|53
1649250690000|2022-04-06 13:11:30|94162.3|94112.3|94160.7|94110.7|94162.9|94112.9|94160.7|94110.7|38
1649250700000|2022-04-06 13:11:40|94160.9|94110.9|94169.3|94119.3|94169.3|94131.2|94145.2|94107.2|49
1649250710000|2022-04-06 13:11:50|94169.9|94119.9|94168|94143|94179.5|94144.5|94162.1|94117.3|64
1649250720000|2022-04-06 13:12:00|94167.7|94142.7|94157.5|94132.5|94183.4|94145.4|94157.1|94130.2|51
1649250730000|2022-04-06 13:12:10|94157.4|94132.4|94156.5|94131.5|94157.7|94132.7|94155.3|94130.3|40
1649250740000|2022-04-06 13:12:20|94156.8|94131.8|94151.9|94126.9|94159.7|94134.7|94150.3|94125.3|61
1649250750000|2022-04-06 13:12:30|94152.2|94127.2|94149.8|94124.8|94160|94128.3|94145|94108.6|56
1649250760000|2022-04-06 13:12:40|94150.4|94125.4|94150.1|94125.1|94151.2|94126.2|94149.8|94124.8|35
1649250770000|2022-04-06 13:12:50|94150.2|94125.2|94158.1|94133.1|94169.1|94133.1|94150.2|94118.2|47
1649250780000|2022-04-06 13:13:00|94160|94135|94158.3|94133.3|94160|94135|94154.3|94129.3|54
1649250790000|2022-04-06 13:13:10|94157.8|94132.8|94149.9|94124.9|94158.6|94133.6|94149.6|94124.6|55
1649250800000|2022-04-06 13:13:20|94152.2|94127.2|94156.7|94131.7|94157.5|94132.5|94152.2|94127.2|44
1649250810000|2022-04-06 13:13:30|94157.8|94132.8|94156.8|94131.8|94159.2|94134.2|94156.3|94131.3|38
1649250820000|2022-04-06 13:13:40|94157.2|94132.2|94173.9|94148.9|94177.1|94152.1|94157|94132|43
1649250830000|2022-04-06 13:13:50|94173.8|94148.8|94174.4|94149.4|94175.9|94150.9|94173.5|94148.5|37
1649250840000|2022-04-06 13:14:00|94174.5|94149.5|94183.1|94158.1|94183.1|94158.1|94174.4|94149.4|36
1649250850000|2022-04-06 13:14:10|94181.8|94156.8|94186.6|94161.6|94186.7|94161.7|94181.8|94156.8|24
1649250860000|2022-04-06 13:14:20|94186.4|94161.4|94202.9|94177.9|94203.6|94178.6|94185.8|94160.8|48
1649250870000|2022-04-06 13:14:30|94202.7|94177.7|94199.4|94174.4|94211.6|94177.7|94196.8|94161.1|36
1649250880000|2022-04-06 13:14:40|94199.5|94174.5|94205.5|94180.5|94207.6|94182.6|94198.6|94173.6|33
1649250890000|2022-04-06 13:14:50|94207.1|94182.1|94203.1|94178.1|94207.9|94182.9|94198.3|94173.3|44
1649250900000|2022-04-06 13:15:00|94203.7|94178.7|94204.7|94179.7|94204.9|94179.9|94195.7|94170.7|48
1649250910000|2022-04-06 13:15:10|94205.6|94180.6|94209.2|94184.2|94209.9|94184.9|94203|94178|50
1649250920000|2022-04-06 13:15:20|94209.4|94184.4|94202.2|94177.2|94209.4|94184.4|94202.1|94177.1|35
1649250930000|2022-04-06 13:15:30|94201.8|94176.8|94206|94181|94206.3|94181.3|94200|94175|52
1649250940000|2022-04-06 13:15:40|94205.8|94180.8|94210.2|94185.2|94210.2|94185.2|94205.1|94180.1|42
1649250950000|2022-04-06 13:15:50|94210|94185|94206.5|94181.5|94213.5|94188.5|94206.5|94181.5|46
1649250960000|2022-04-06 13:16:00|94206.4|94181.4|94209.9|94184.9|94210.2|94185.2|94206.4|94181.4|25
1649250970000|2022-04-06 13:16:10|94209.8|94184.8|94202.7|94177.7|94217.6|94192.6|94201.1|94176.1|47
1649250980000|2022-04-06 13:16:20|94204|94179|94199|94174|94204.2|94179.2|94197.6|94172.6|52
1649250990000|2022-04-06 13:16:30|94198.9|94173.9|94197.8|94172.8|94203.6|94178.6|94197.1|94172.1|50
1649251000000|2022-04-06 13:16:40|94198.3|94173.3|94200|94175|94205.1|94180.1|94198.1|94173.1|49
1649251010000|2022-04-06 13:16:50|94200.1|94175.1|94203.9|94178.9|94203.9|94178.9|94199|94174|47
1649251020000|2022-04-06 13:17:00|94204.2|94179.2|94205.4|94180.4|94205.7|94180.7|94199.7|94174.7|43
1649251030000|2022-04-06 13:17:10|94204.6|94179.6|94201.5|94176.5|94205.4|94180.4|94200.6|94175.6|38
1649251040000|2022-04-06 13:17:20|94202.3|94177.3|94204.2|94179.2|94205|94180|94199.1|94174.1|50
1649251050000|2022-04-06 13:17:30|94203.9|94178.9|94209.4|94184.4|94215.1|94190.1|94203.9|94178.9|58
1649251060000|2022-04-06 13:17:40|94208.9|94183.9|94214.5|94189.5|94215.6|94190.6|94206.4|94181.4|65
1649251070000|2022-04-06 13:17:50|94217.5|94192.5|94222.2|94197.2|94229.4|94204.4|94217.5|94192.5|58
1649251080000|2022-04-06 13:18:00|94221.6|94196.6|94221.8|94196.8|94226.6|94201.6|94201.9|94176.9|56
1649251090000|2022-04-06 13:18:10|94222.4|94197.4|94241.1|94216.1|94241.1|94216.1|94221.1|94196.1|60
1649251100000|2022-04-06 13:18:20|94239.7|94214.7|94268.8|94243.8|94269.2|94244.2|94239.4|94214.4|46
1649251110000|2022-04-06 13:18:30|94268.2|94243.2|94261.7|94236.7|94268.8|94243.8|94258.4|94233.4|53
1649251120000|2022-04-06 13:18:40|94261.5|94236.5|94247.1|94197.1|94261.8|94236.8|94244.3|94197.1|63
1649251130000|2022-04-06 13:18:50|94247.4|94197.4|94241.8|94191.8|94247.7|94212.2|94219.2|94182.2|72
1649251140000|2022-04-06 13:19:00|94242|94192|94241.5|94191.5|94243.4|94193.4|94238.6|94188.6|62
1649251150000|2022-04-06 13:19:10|94241.9|94191.9|94235.5|94210.5|94248.5|94213.5|94233.1|94189.5|58
1649251160000|2022-04-06 13:19:20|94235.3|94210.3|94241.5|94216.5|94242.5|94217.5|94233.8|94208.8|57
1649251170000|2022-04-06 13:19:30|94242.2|94217.2|94231.5|94206.5|94242.2|94217.2|94231.2|94206.2|42
1649251180000|2022-04-06 13:19:40|94231.7|94206.7|94231.2|94206.2|94233|94208|94231.2|94206.2|37
1649251190000|2022-04-06 13:19:50|94230.8|94205.8|94233.4|94208.4|94244|94208.6|94223.6|94191.2|54
1649251200000|2022-04-06 13:20:00|94234.3|94209.3|94235.1|94210.1|94236.5|94211.5|94232.2|94207.2|41
1649251210000|2022-04-06 13:20:10|94237.2|94212.2|94240.3|94215.3|94241.5|94216.5|94235.8|94210.8|38
1649251220000|2022-04-06 13:20:20|94241.3|94216.3|94234.5|94209.5|94241.5|94216.5|94234.4|94209.4|31
1649251230000|2022-04-06 13:20:30|94236.2|94211.2|94235.3|94210.3|94236.8|94211.8|94231.3|94206.3|49
1649251240000|2022-04-06 13:20:40|94234.2|94209.2|94234.3|94209.3|94236.4|94211.4|94233.6|94208.6|45
1649251250000|2022-04-06 13:20:50|94233.2|94208.2|94227.5|94202.5|94233.2|94208.2|94224.1|94199.1|36
1649251260000|2022-04-06 13:21:00|94227.1|94202.1|94223.3|94198.3|94228.8|94203.8|94220.4|94195.4|55
1649251270000|2022-04-06 13:21:10|94223.6|94198.6|94213.1|94188.1|94223.8|94198.8|94209.4|94184.4|47
1649251280000|2022-04-06 13:21:20|94214.1|94189.1|94215.3|94190.3|94216.5|94191.5|94212.4|94187.4|56
1649251290000|2022-04-06 13:21:30|94216.3|94191.3|94215.3|94190.3|94218.2|94193.2|94212.6|94187.6|46
1649251300000|2022-04-06 13:21:40|94215.2|94190.2|94217.3|94192.3|94218.2|94193.2|94214.5|94189.5|54
1649251310000|2022-04-06 13:21:50|94217.6|94192.6|94227|94202|94230.3|94205.3|94216.5|94191.5|46
1649251320000|2022-04-06 13:22:00|94227.1|94202.1|94224.1|94199.1|94232.8|94207.8|94223|94198|56
1649251330000|2022-04-06 13:22:10|94224.4|94199.4|94221.6|94196.6|94224.6|94199.6|94221.3|94196.3|48
1649251340000|2022-04-06 13:22:20|94221.5|94196.5|94220.3|94195.3|94223.3|94198.3|94219.5|94194.5|31
1649251350000|2022-04-06 13:22:30|94222.5|94197.5|94219.3|94194.3|94225|94200|94218.8|94193.8|49
1649251360000|2022-04-06 13:22:40|94219.1|94194.1|94212.4|94187.4|94220.3|94195.3|94212.1|94187.1|60
1649251370000|2022-04-06 13:22:50|94212.8|94187.8|94214|94189|94214.3|94189.3|94211.3|94186.3|57
1649251380000|2022-04-06 13:23:00|94213.6|94188.6|94212.5|94187.5|94215.7|94190.7|94212.1|94187.1|53
1649251390000|2022-04-06 13:23:10|94212.7|94187.7|94212.2|94187.2|94213|94188|94208.1|94183.1|49
1649251400000|2022-04-06 13:23:20|94212.3|94187.3|94210.7|94185.7|94212.3|94187.3|94204.6|94179.6|54
1649251410000|2022-04-06 13:23:30|94210.5|94185.5|94241.8|94216.8|94241.8|94216.8|94202.8|94177.8|66
1649251420000|2022-04-06 13:23:40|94241.7|94216.7|94233.3|94208.3|94248.1|94223.1|94230.8|94205.8|54
1649251430000|2022-04-06 13:23:50|94231.1|94206.1|94245.2|94195.2|94248.1|94208.4|94229.2|94193.5|62
1649251440000|2022-04-06 13:24:00|94245|94195|94236.8|94186.8|94246.1|94211.7|94229.6|94186.7|59
1649251450000|2022-04-06 13:24:10|94236.6|94186.6|94222.1|94197.1|94241.6|94197.8|94219|94182.9|65
1649251460000|2022-04-06 13:24:20|94221.8|94196.8|94223.3|94198.3|94236|94201.5|94221.4|94185.1|48
1649251470000|2022-04-06 13:24:30|94223.8|94198.8|94222.5|94197.5|94223.8|94198.8|94222.5|94197.5|35
1649251480000|2022-04-06 13:24:40|94222.6|94197.6|94224.3|94199.3|94232.6|94199.5|94216.9|94182|52
1649251490000|2022-04-06 13:24:50|94224.4|94199.4|94227.2|94202.2|94239.9|94204.7|94224.2|94189.9|50
1649251500000|2022-04-06 13:25:00|94226.3|94201.3|94225.6|94200.6|94228.3|94203.3|94223.2|94198.2|53
1649251510000|2022-04-06 13:25:10|94225.3|94200.3|94221.1|94196.1|94228.9|94203.9|94221.1|94196.1|44
1649251520000|2022-04-06 13:25:20|94221.4|94196.4|94224.9|94199.9|94225.3|94200.3|94219.8|94194.8|47
1649251530000|2022-04-06 13:25:30|94225.3|94200.3|94222.5|94197.5|94225.3|94200.3|94220.8|94195.8|40
1649251540000|2022-04-06 13:25:40|94222.4|94197.4|94222.3|94197.3|94224.1|94199.1|94220.5|94195.5|47
1649251550000|2022-04-06 13:25:50|94222.5|94197.5|94221.1|94196.1|94223.8|94198.8|94221.1|94196.1|43
1649251560000|2022-04-06 13:26:00|94220.1|94195.1|94239.9|94189.9|94239.9|94201.8|94217.3|94188|59
1649251570000|2022-04-06 13:26:10|94239.5|94189.5|94244.6|94194.6|94244.6|94194.6|94239.5|94189.5|45
1649251580000|2022-04-06 13:26:20|94245.8|94195.8|94277.9|94227.9|94279.5|94229.5|94240.2|94190.2|69
1649251590000|2022-04-06 13:26:30|94278|94228|94277.8|94227.8|94280.1|94243|94265.2|94225.6|58
1649251600000|2022-04-06 13:26:40|94278.5|94228.5|94278.6|94228.6|94282.2|94232.2|94277.1|94227.1|43
1649251610000|2022-04-06 13:26:50|94279|94229|94280|94230|94284.6|94234.6|94275.6|94225.6|57
1649251620000|2022-04-06 13:27:00|94284.9|94234.9|94281.2|94256.2|94297.7|94258|94268|94234.9|63
1649251630000|2022-04-06 13:27:10|94281.3|94256.3|94274.4|94249.4|94295.1|94256.8|94274.1|94239.5|56
1649251640000|2022-04-06 13:27:20|94274.5|94249.5|94271.4|94246.4|94285|94250.5|94268.8|94231.6|53
1649251650000|2022-04-06 13:27:30|94271.8|94246.8|94276.5|94251.5|94289.2|94252.1|94270.4|94235.4|51
1649251660000|2022-04-06 13:27:40|94277.3|94252.3|94280.4|94255.4|94281.2|94256.2|94274.7|94249.7|56
1649251670000|2022-04-06 13:27:50|94280.3|94255.3|94283.1|94258.1|94286.4|94261.4|94280.3|94255.3|45
1649251680000|2022-04-06 13:28:00|94283|94258|94278.5|94253.5|94283|94258|94273.4|94248.4|55
1649251690000|2022-04-06 13:28:10|94279.3|94254.3|94287.7|94262.7|94287.7|94262.7|94278.5|94253.5|45
1649251700000|2022-04-06 13:28:20|94287.9|94262.9|94288.8|94263.8|94289.7|94264.7|94287.4|94262.4|33
1649251710000|2022-04-06 13:28:30|94288.4|94263.4|94279.5|94254.5|94288.4|94263.4|94275|94250|49
1649251720000|2022-04-06 13:28:40|94279.9|94254.9|94282.8|94257.8|94284.9|94259.9|94279.8|94254.8|47
1649251730000|2022-04-06 13:28:50|94282.6|94257.6|94280.6|94255.6|94282.6|94257.6|94276|94251|54
1649251740000|2022-04-06 13:29:00|94282.8|94257.8|94274.4|94224.4|94282.8|94257.8|94261.8|94221.7|52
1649251750000|2022-04-06 13:29:10|94274.3|94224.3|94274.1|94224.1|94277.2|94227.2|94273.4|94223.4|43
1649251760000|2022-04-06 13:29:20|94273.8|94223.8|94273.1|94223.1|94276.5|94226.5|94273|94223|38
1649251770000|2022-04-06 13:29:30|94273|94223|94269.1|94219.1|94274|94224|94268.8|94218.8|35
1649251780000|2022-04-06 13:29:40|94269.2|94219.2|94275.6|94225.6|94276.1|94238.4|94260|94219.2|53
1649251790000|2022-04-06 13:29:50|94275.4|94225.4|94269|94244|94283.5|94249|94267.9|94225.4|59
1649251800000|2022-04-06 13:30:00|94271.2|94246.2|94262.1|94237.1|94274.9|94246.2|94255.8|94222.4|64
1649251810000|2022-04-06 13:30:10|94261.5|94236.5|94256.7|94231.7|94272|94236.5|94255|94216.1|65
1649251820000|2022-04-06 13:30:20|94256.6|94231.6|94244.9|94219.9|94257.8|94232.8|94244.9|94219.9|60
1649251830000|2022-04-06 13:30:30|94245.1|94220.1|94266.2|94241.2|94266.7|94241.7|94244.5|94219.5|61
1649251840000|2022-04-06 13:30:40|94264.4|94239.4|94264.2|94239.2|94275.7|94240.4|94259.5|94225|70
1649251850000|2022-04-06 13:30:50|94264|94239|94267.7|94242.7|94281.6|94242.7|94263.1|94227.3|60
1649251860000|2022-04-06 13:31:00|94267.4|94242.4|94269.8|94219.8|94269.8|94242.4|94253|94214.6|65
1649251870000|2022-04-06 13:31:10|94269.6|94219.6|94280.5|94230.5|94282.9|94245.3|94256.1|94219.6|59
1649251880000|2022-04-06 13:31:20|94280.7|94230.7|94270.2|94245.2|94282.4|94251.8|94264.1|94227|66
1649251890000|2022-04-06 13:31:30|94269.9|94244.9|94270.6|94245.6|94285.6|94247.3|94269.9|94226.8|70
1649251900000|2022-04-06 13:31:40|94269.4|94244.4|94291.2|94241.2|94291.4|94252.9|94266.6|94239.4|66
1649251910000|2022-04-06 13:31:50|94291.1|94241.1|94285.9|94260.9|94294.4|94261.9|94280.2|94241.1|53
1649251920000|2022-04-06 13:32:00|94285.8|94260.8|94295.7|94245.7|94299.4|94261.5|94275.3|94237.9|64
1649251930000|2022-04-06 13:32:10|94298.5|94248.5|94319.6|94269.6|94320.1|94270.1|94292.4|94248.5|66
1649251940000|2022-04-06 13:32:20|94320.7|94270.7|94320.6|94270.6|94324.9|94274.9|94320|94270|66
1649251950000|2022-04-06 13:32:30|94320.7|94270.7|94310.4|94285.4|94322.3|94286.7|94304.7|94269.6|56
1649251960000|2022-04-06 13:32:40|94310.2|94285.2|94328.7|94278.7|94329.1|94285.2|94307.7|94269.9|55
1649251970000|2022-04-06 13:32:50|94328.1|94278.1|94331.2|94281.2|94335|94296.4|94320.4|94277|43
1649251980000|2022-04-06 13:33:00|94330.1|94280.1|94338.4|94288.4|94338.8|94288.8|94328.5|94278.5|53
1649251990000|2022-04-06 13:33:10|94338|94288|94330.2|94305.2|94341.8|94306.4|94328.1|94287.9|50
1649252000000|2022-04-06 13:33:20|94330.1|94305.1|94324.5|94299.5|94330.3|94305.3|94320.6|94295.6|47
1649252010000|2022-04-06 13:33:30|94324.8|94299.8|94323.6|94298.6|94326.2|94301.2|94322.6|94297.6|57
1649252020000|2022-04-06 13:33:40|94323.4|94298.4|94318.9|94293.9|94324.5|94299.5|94315.7|94290.7|41
1649252030000|2022-04-06 13:33:50|94319.2|94294.2|94321.1|94296.1|94335.7|94296.5|94311.8|94278.7|59
1649252040000|2022-04-06 13:34:00|94322.2|94297.2|94320.8|94295.8|94323.4|94298.4|94315.3|94290.3|60
1649252050000|2022-04-06 13:34:10|94320.9|94295.9|94318.5|94293.5|94324.1|94299.1|94315.9|94290.9|55
1649252060000|2022-04-06 13:34:20|94318.9|94293.9|94319|94294|94319.9|94294.9|94316.3|94291.3|48
1649252070000|2022-04-06 13:34:30|94318.8|94293.8|94312.6|94287.6|94319.1|94294.1|94310.4|94285.4|64
1649252080000|2022-04-06 13:34:40|94312.4|94287.4|94315.5|94290.5|94316.1|94291.1|94312.2|94287.2|52
1649252090000|2022-04-06 13:34:50|94316.5|94291.5|94338.2|94288.2|94342|94302.8|94314.8|94287.3|57
1649252100000|2022-04-06 13:35:00|94337.5|94287.5|94318.1|94293.1|94340.3|94295.2|94314.6|94281.3|75
1649252110000|2022-04-06 13:35:10|94319.5|94294.5|94323.1|94298.1|94323.1|94298.1|94318.9|94293.9|57
1649252120000|2022-04-06 13:35:20|94323.4|94298.4|94324.5|94299.5|94325|94300|94317.2|94292.2|53
1649252130000|2022-04-06 13:35:30|94324.1|94299.1|94324.5|94299.5|94326.3|94301.3|94323.4|94298.4|40
1649252140000|2022-04-06 13:35:40|94324.6|94299.6|94329.3|94304.3|94331.4|94306.4|94323.1|94298.1|58
1649252150000|2022-04-06 13:35:50|94328.9|94303.9|94329.2|94304.2|94330.9|94305.9|94325.5|94300.5|64
1649252160000|2022-04-06 13:36:00|94328.5|94303.5|94329.5|94304.5|94330.9|94305.9|94327|94302|59
1649252170000|2022-04-06 13:36:10|94329.7|94304.7|94335.1|94310.1|94335.6|94310.6|94329.4|94304.4|37
1649252180000|2022-04-06 13:36:20|94335.6|94310.6|94333.1|94308.1|94335.8|94310.8|94330.2|94305.2|56
1649252190000|2022-04-06 13:36:30|94332.7|94307.7|94332|94307|94333.7|94308.7|94331.9|94306.9|36
1649252200000|2022-04-06 13:36:40|94332.7|94307.7|94329.7|94304.7|94332.7|94307.7|94328.6|94303.6|54
1649252210000|2022-04-06 13:36:50|94329.6|94304.6|94332.8|94307.8|94332.8|94307.8|94328|94303|42
1649252220000|2022-04-06 13:37:00|94331.7|94306.7|94325|94300|94333.7|94308.7|94323.3|94298.3|70
1649252230000|2022-04-06 13:37:10|94325.2|94300.2|94326.3|94301.3|94328|94303|94323.9|94298.9|64
1649252240000|2022-04-06 13:37:20|94325.9|94300.9|94302.3|94277.3|94326.7|94301.7|94296.8|94271.8|51
1649252250000|2022-04-06 13:37:30|94302.4|94277.4|94297.7|94272.7|94305.3|94280.3|94297.3|94272.3|55
1649252260000|2022-04-06 13:37:40|94297.4|94272.4|94300.3|94275.3|94300.3|94275.3|94296.4|94271.4|38
1649252270000|2022-04-06 13:37:50|94299.6|94274.6|94296.9|94271.9|94300.5|94275.5|94292.5|94267.5|62
1649252280000|2022-04-06 13:38:00|94295.4|94270.4|94304.6|94279.6|94305|94280|94294|94269|53
1649252290000|2022-04-06 13:38:10|94304|94279|94313.1|94288.1|94315|94290|94303.5|94278.5|56
1649252300000|2022-04-06 13:38:20|94313.2|94288.2|94318.9|94293.9|94319.2|94294.2|94310.5|94285.5|56
1649252310000|2022-04-06 13:38:30|94318.6|94293.6|94325.9|94300.9|94327.1|94302.1|94317.4|94292.4|57
1649252320000|2022-04-06 13:38:40|94325.8|94300.8|94331.5|94306.5|94332.8|94307.8|94325.1|94300.1|57
1649252330000|2022-04-06 13:38:50|94330.5|94305.5|94323.4|94298.4|94330.5|94305.5|94318.2|94293.2|56
1649252340000|2022-04-06 13:39:00|94323.7|94298.7|94342.9|94292.9|94346.3|94309.9|94323.3|94292.9|55
1649252350000|2022-04-06 13:39:10|94343.4|94293.4|94339.9|94314.9|94345.9|94316.4|94334.9|94293.4|69
1649252360000|2022-04-06 13:39:20|94339.7|94314.7|94339.6|94314.6|94349.6|94324.6|94337|94312|56
1649252370000|2022-04-06 13:39:30|94339.2|94314.2|94327.8|94302.8|94339.2|94314.2|94327.4|94302.4|56
1649252380000|2022-04-06 13:39:40|94328.5|94303.5|94275.3|94250.3|94328.5|94303.5|94275.3|94242.6|67
1649252390000|2022-04-06 13:39:50|94289.1|94239.1|94319.4|94269.4|94321.4|94271.4|94276.2|94237.9|70
1649252400000|2022-04-06 13:40:00|94319|94269|94344.4|94294.4|94344.4|94294.4|94319|94269|72
1649252410000|2022-04-06 13:40:10|94344.3|94294.3|94344.5|94294.5|94347.1|94297.1|94340.2|94290.2|58
1649252420000|2022-04-06 13:40:20|94344.1|94294.1|94340.6|94290.6|94344.1|94294.1|94338.6|94288.6|47
1649252430000|2022-04-06 13:40:30|94340.5|94290.5|94336.4|94286.4|94340.5|94290.5|94336.1|94286.1|51
1649252440000|2022-04-06 13:40:40|94336.8|94286.8|94331.7|94281.7|94337.1|94287.1|94330.7|94280.7|43
1649252450000|2022-04-06 13:40:50|94331.5|94281.5|94343.6|94293.6|94343.6|94303.5|94322.9|94281.5|57
1649252460000|2022-04-06 13:41:00|94344|94294|94350.4|94300.4|94350.4|94300.4|94344|94294|64
1649252470000|2022-04-06 13:41:10|94350.9|94300.9|94355.8|94305.8|94356.3|94318.6|94339|94300.9|53
1649252480000|2022-04-06 13:41:20|94356.1|94306.1|94349|94324|94362.4|94324.8|94348.1|94306.1|49
1649252490000|2022-04-06 13:41:30|94349.4|94324.4|94366.8|94316.8|94368.3|94328.4|94348.8|94316.3|42
1649252500000|2022-04-06 13:41:40|94366.7|94316.7|94369.8|94319.8|94370.7|94320.7|94364.3|94314.3|41
1649252510000|2022-04-06 13:41:50|94369.9|94319.9|94367.9|94317.9|94373.1|94336|94355.2|94317.9|57
1649252520000|2022-04-06 13:42:00|94367.8|94317.8|94357.3|94307.3|94369.6|94331.3|94344.6|94305.8|58
1649252530000|2022-04-06 13:42:10|94358.2|94308.2|94354.5|94304.5|94359.6|94309.6|94354.5|94304.5|54
1649252540000|2022-04-06 13:42:20|94352.5|94302.5|94345.2|94295.2|94352.5|94311.5|94334.2|94293.2|68
1649252550000|2022-04-06 13:42:30|94344.1|94294.1|94358.6|94308.6|94362.7|94314.2|94337.5|94294.1|56
1649252560000|2022-04-06 13:42:40|94358.9|94308.9|94350.3|94300.3|94363.4|94313.4|94350|94300|55
1649252570000|2022-04-06 13:42:50|94353.7|94303.7|94373.3|94323.3|94374.7|94335.7|94346|94303.7|55
1649252580000|2022-04-06 13:43:00|94372.8|94322.8|94378.9|94328.9|94380.4|94330.4|94372|94322|52
1649252590000|2022-04-06 13:43:10|94379.1|94329.1|94378.5|94328.5|94382.1|94344|94367.5|94324.8|60
1649252600000|2022-04-06 13:43:20|94378.1|94328.1|94369.3|94319.3|94379.1|94329.1|94369.3|94319.3|49
1649252610000|2022-04-06 13:43:30|94369|94319|94365.4|94315.4|94369.2|94319.2|94361.8|94311.8|57
1649252620000|2022-04-06 13:43:40|94366|94316|94371.2|94321.2|94374.5|94336.1|94359.9|94315.9|60
1649252630000|2022-04-06 13:43:50|94371.4|94321.4|94360.6|94310.6|94371.4|94331.1|94354.1|94310.3|49
1649252640000|2022-04-06 13:44:00|94361.4|94311.4|94365.4|94315.4|94369.9|94319.9|94360.2|94310.2|55
1649252650000|2022-04-06 13:44:10|94365.5|94315.5|94352.5|94327.5|94368.5|94329.4|94351|94309.9|55
1649252660000|2022-04-06 13:44:20|94351.9|94326.9|94378|94328|94378|94328.1|94347.4|94309.5|62
1649252670000|2022-04-06 13:44:30|94366.9|94341.9|94370.4|94320.4|94379|94341.9|94359.9|94320.3|52
1649252680000|2022-04-06 13:44:40|94370.8|94320.8|94359|94334|94372.5|94334.5|94357.1|94320.1|43
1649252690000|2022-04-06 13:44:50|94359.2|94334.2|94368.1|94318.1|94368.1|94334.4|94354.8|94316.9|39
1649252700000|2022-04-06 13:45:00|94368.4|94318.4|94378.4|94328.4|94379.1|94329.1|94361|94311|59
1649252710000|2022-04-06 13:45:10|94378.2|94328.2|94381.2|94331.2|94381.5|94331.5|94377.9|94327.9|46
1649252720000|2022-04-06 13:45:20|94380.9|94330.9|94360.9|94335.9|94382.5|94345.1|94354.1|94329.1|65
1649252730000|2022-04-06 13:45:30|94359.4|94334.4|94359.9|94309.9|94364|94334.8|94346.6|94308.8|56
1649252740000|2022-04-06 13:45:40|94359.7|94309.7|94345.2|94295.2|94359.7|94322.3|94338.7|94294|61
1649252750000|2022-04-06 13:45:50|94343.2|94293.2|94344|94294|94350.2|94301|94326|94283.6|63
1649252760000|2022-04-06 13:46:00|94342.8|94292.8|94342.2|94292.2|94345.1|94295.1|94340.3|94290.3|54
1649252770000|2022-04-06 13:46:10|94342|94292|94364.6|94314.6|94365.4|94315.4|94342|94292|58
1649252780000|2022-04-06 13:46:20|94362.5|94312.5|94364.5|94314.5|94364.5|94314.5|94361.3|94311.3|53
1649252790000|2022-04-06 13:46:30|94364.2|94314.2|94361.4|94311.4|94364.8|94314.8|94360.7|94310.7|37
1649252800000|2022-04-06 13:46:40|94361.3|94311.3|94351.6|94326.6|94361.3|94326.6|94341.5|94305.8|53
1649252810000|2022-04-06 13:46:50|94351.5|94326.5|94356.8|94331.8|94369.7|94332.5|94350.1|94315.2|55
1649252820000|2022-04-06 13:47:00|94356.9|94331.9|94373.7|94323.7|94374.3|94337.2|94354.1|94323.2|51
1649252830000|2022-04-06 13:47:10|94372.9|94322.9|94401.1|94351.1|94405.6|94356.5|94371.9|94322.9|58
1649252840000|2022-04-06 13:47:20|94401.3|94351.3|94392.4|94342.4|94401.7|94351.7|94389.9|94339.9|39
1649252850000|2022-04-06 13:47:30|94391.7|94341.7|94398.3|94348.3|94398.3|94361.2|94383.2|94340.7|53
1649252860000|2022-04-06 13:47:40|94398.6|94348.6|94404.6|94354.6|94404.6|94354.6|94398.6|94348.6|51
1649252870000|2022-04-06 13:47:50|94404.4|94354.4|94393.2|94368.2|94405.4|94369.5|94392.5|94354.4|38
1649252880000|2022-04-06 13:48:00|94393.5|94368.5|94396.2|94371.2|94397.4|94372.4|94392.9|94367.9|43
1649252890000|2022-04-06 13:48:10|94396|94371|94386.7|94361.7|94397.4|94372.4|94384.7|94359.7|50
1649252900000|2022-04-06 13:48:20|94386.5|94361.5|94391.7|94341.7|94398.3|94362.2|94385.3|94337.6|53
1649252910000|2022-04-06 13:48:30|94389.1|94339.1|94381.2|94356.2|94390.5|94356.2|94375.4|94338.2|58
1649252920000|2022-04-06 13:48:40|94380.8|94355.8|94384.5|94359.5|94385.3|94360.3|94380.7|94355.7|66
1649252930000|2022-04-06 13:48:50|94384.9|94359.9|94391|94366|94391.5|94366.5|94381.5|94356.5|53
1649252940000|2022-04-06 13:49:00|94392.4|94367.4|94383.8|94358.8|94398.4|94373.4|94383.8|94358.8|45
1649252950000|2022-04-06 13:49:10|94381|94356|94376.7|94351.7|94384.1|94359.1|94373.2|94348.2|54
1649252960000|2022-04-06 13:49:20|94377.9|94352.9|94359.5|94334.5|94378|94353|94351.6|94318|74
1649252970000|2022-04-06 13:49:30|94359.6|94334.6|94349.1|94324.1|94369.3|94335.4|94349.1|94312.1|60
1649252980000|2022-04-06 13:49:40|94349.6|94324.6|94346.9|94321.9|94354.1|94329.1|94342.4|94317.4|62
1649252990000|2022-04-06 13:49:50|94346.6|94321.6|94348.1|94323.1|94349.2|94324.2|94346.3|94321.3|43
1649253000000|2022-04-06 13:50:00|94348.8|94323.8|94351|94326|94365.2|94330.4|94348.1|94314.3|60
1649253010000|2022-04-06 13:50:10|94351.2|94326.2|94351.2|94326.2|94351.7|94326.7|94349.4|94324.4|28
1649253020000|2022-04-06 13:50:20|94352.1|94327.1|94348.2|94323.2|94354.2|94329.2|94347|94322|38
1649253030000|2022-04-06 13:50:30|94349.9|94324.9|94353.8|94328.8|94354.7|94329.7|94349.3|94324.3|46
1649253040000|2022-04-06 13:50:40|94353.6|94328.6|94352.2|94327.2|94355.4|94330.4|94351.8|94326.8|44
1649253050000|2022-04-06 13:50:50|94352.5|94327.5|94359.1|94334.1|94359.1|94334.1|94352.2|94327.2|53
1649253060000|2022-04-06 13:51:00|94358.8|94333.8|94361.4|94336.4|94362.4|94337.4|94357.7|94332.7|30
1649253070000|2022-04-06 13:51:10|94361.2|94336.2|94344.6|94319.6|94362.2|94337.2|94344.6|94319.6|63
1649253080000|2022-04-06 13:51:20|94346.9|94321.9|94345.6|94320.6|94352.5|94327.5|94343.2|94318.2|59
1649253090000|2022-04-06 13:51:30|94345.8|94320.8|94351|94326|94355.3|94330.3|94345.4|94320.4|57
1649253100000|2022-04-06 13:51:40|94351.4|94326.4|94352|94327|94353.8|94328.8|94351.4|94326.4|38
1649253110000|2022-04-06 13:51:50|94351.7|94326.7|94350.4|94325.4|94354|94329|94349.5|94324.5|47
1649253120000|2022-04-06 13:52:00|94350.5|94325.5|94350.7|94325.7|94353.7|94328.7|94345.2|94320.2|49
1649253130000|2022-04-06 13:52:10|94351.2|94326.2|94348.7|94323.7|94358.7|94333.7|94348.7|94323.7|61
1649253140000|2022-04-06 13:52:20|94348.9|94323.9|94368.7|94318.7|94368.8|94332.4|94346.9|94317.2|61
1649253150000|2022-04-06 13:52:30|94370.4|94320.4|94375.2|94325.2|94378.6|94328.6|94369.6|94319.6|64
1649253160000|2022-04-06 13:52:40|94374.9|94324.9|94392.9|94342.9|94392.9|94342.9|94374.5|94324.5|50
1649253170000|2022-04-06 13:52:50|94391.3|94341.3|94407.1|94357.1|94409.9|94368.2|94391.3|94341.3|68
1649253180000|2022-04-06 13:53:00|94405.4|94355.4|94402.9|94352.9|94409.9|94359.9|94402.1|94352.1|49
1649253190000|2022-04-06 13:53:10|94404.1|94354.1|94418.3|94368.3|94431.9|94381.9|94389.3|94352.1|61
1649253200000|2022-04-06 13:53:20|94418.2|94368.2|94413.5|94363.5|94418.6|94368.6|94411.1|94361.1|59
1649253210000|2022-04-06 13:53:30|94413.2|94363.2|94401|94351|94413.8|94363.8|94394.1|94344.1|68
1649253220000|2022-04-06 13:53:40|94402|94352|94401.5|94351.5|94402|94352|94394.7|94344.7|68
1649253230000|2022-04-06 13:53:50|94401.6|94351.6|94392.7|94342.7|94403|94353|94391.6|94341.6|58
1649253240000|2022-04-06 13:54:00|94392.6|94342.6|94389.8|94339.8|94394.9|94344.9|94388.1|94338.1|47
1649253250000|2022-04-06 13:54:10|94390.2|94340.2|94390.9|94340.9|94394.2|94344.2|94387.1|94337.1|63
1649253260000|2022-04-06 13:54:20|94391|94341|94399.3|94349.3|94399.9|94349.9|94389.3|94339.3|59
1649253270000|2022-04-06 13:54:30|94398.7|94348.7|94388|94363|94398.7|94363.7|94384.1|94348.4|51
1649253280000|2022-04-06 13:54:40|94387.8|94362.8|94429.6|94379.6|94437.9|94401.1|94387.5|94362.5|55
1649253290000|2022-04-06 13:54:50|94418.6|94393.6|94421.1|94396.1|94425.5|94400.5|94415.3|94390.3|54
1649253300000|2022-04-06 13:55:00|94421.4|94396.4|94456.2|94406.2|94458.6|94415.9|94418.6|94387.9|61
1649253310000|2022-04-06 13:55:10|94456.7|94406.7|94444.2|94394.2|94457|94407|94443.4|94393.4|64
1649253320000|2022-04-06 13:55:20|94442.7|94392.7|94415.1|94390.1|94442.7|94405.4|94415.1|94376.7|67
1649253330000|2022-04-06 13:55:30|94414.2|94389.2|94417|94367|94422.6|94390.2|94408.5|94366.3|55
1649253340000|2022-04-06 13:55:40|94416.8|94366.8|94418.1|94368.1|94421.3|94371.3|94415.5|94365.5|52
1649253350000|2022-04-06 13:55:50|94417.7|94367.7|94405.9|94355.9|94421.6|94371.6|94403.9|94353.9|67
1649253360000|2022-04-06 13:56:00|94403.4|94353.4|94404.1|94354.1|94407.1|94357.1|94400.2|94350.2|63
1649253370000|2022-04-06 13:56:10|94404.2|94354.2|94397.1|94347.1|94405|94355|94395.9|94345.9|49
1649253380000|2022-04-06 13:56:20|94396.7|94346.7|94397.5|94347.5|94398.7|94348.7|94396.2|94346.2|47
1649253390000|2022-04-06 13:56:30|94397.6|94347.6|94383.3|94358.3|94398|94360.9|94383|94344.5|40
1649253400000|2022-04-06 13:56:40|94383.4|94358.4|94403.7|94353.7|94407.7|94358.9|94382.8|94345.5|59
1649253410000|2022-04-06 13:56:50|94403.9|94353.9|94404|94354|94407.2|94357.2|94403.3|94353.3|57
1649253420000|2022-04-06 13:57:00|94405.5|94355.5|94402.8|94352.8|94405.5|94355.5|94400.2|94350.2|64
1649253430000|2022-04-06 13:57:10|94402.9|94352.9|94401.3|94376.3|94409.5|94378.9|94400.1|94351.8|65
1649253440000|2022-04-06 13:57:20|94403.3|94378.3|94418.3|94368.3|94422.7|94385.3|94403.3|94365.8|66
1649253450000|2022-04-06 13:57:30|94418.5|94368.5|94422.1|94372.1|94423.3|94373.3|94418.5|94368.5|65
1649253460000|2022-04-06 13:57:40|94423.3|94373.3|94428.7|94378.7|94428.9|94378.9|94420.7|94370.7|58
1649253470000|2022-04-06 13:57:50|94428.1|94378.1|94445.3|94395.3|94445.7|94406.7|94421.5|94378.1|59
1649253480000|2022-04-06 13:58:00|94444.8|94394.8|94523.4|94473.4|94570.6|94492.2|94430.1|94394.8|77
1649253490000|2022-04-06 13:58:10|94521.6|94471.6|94509.3|94459.3|94521.6|94471.6|94501.1|94451.1|67
1649253500000|2022-04-06 13:58:20|94507.2|94457.2|94494|94444|94511|94461|94489|94439|62
1649253510000|2022-04-06 13:58:30|94493.3|94443.3|94484.1|94434.1|94493.9|94443.9|94480|94430|63
1649253520000|2022-04-06 13:58:40|94484.8|94434.8|94492.7|94442.7|94496.4|94454.4|94474.3|94434.8|50
1649253530000|2022-04-06 13:58:50|94492.4|94442.4|94491.9|94441.9|94497.1|94447.1|94491.4|94441.4|51
1649253540000|2022-04-06 13:59:00|94495.4|94445.4|94496.1|94446.1|94497.3|94447.3|94489|94439|42
1649253550000|2022-04-06 13:59:10|94496.4|94446.4|94496.6|94446.6|94498.1|94448.1|94495.1|94445.1|30
1649253560000|2022-04-06 13:59:20|94495.8|94445.8|94505|94455|94506.5|94456.5|94495.8|94445.8|55
1649253570000|2022-04-06 13:59:30|94504.8|94454.8|94560.1|94510.1|94614.7|94527.2|94491.3|94454.2|74
1649253580000|2022-04-06 13:59:40|94561.9|94511.9|94563.5|94513.5|94575.2|94517.2|94554.7|94504.6|65
1649253590000|2022-04-06 13:59:50|94563.8|94513.8|94585.5|94535.5|94585.5|94538.3|94558.7|94509.8|63
1649253600000|2022-04-06 14:00:00|94586.9|94536.9|94592.7|94542.7|94592.7|94542.7|94574.9|94524.9|74
1649253610000|2022-04-06 14:00:10|94592.5|94542.5|94609.1|94559.1|94610.4|94560.4|94589.2|94539.2|72
1649253620000|2022-04-06 14:00:20|94608|94558|94654|94604|94671.7|94604|94605.2|94555.2|72
1649253630000|2022-04-06 14:00:30|94653|94603|94652.7|94602.7|94659.2|94621.2|94636.9|94599.8|71
1649253640000|2022-04-06 14:00:40|94654.3|94604.3|94620.3|94595.3|94654.4|94615.9|94618.7|94593.7|61
1649253650000|2022-04-06 14:00:50|94620.4|94595.4|94614.3|94589.3|94621.9|94596.9|94614.2|94589.2|61
1649253660000|2022-04-06 14:01:00|94614.1|94589.1|94616.1|94591.1|94618.5|94593.5|94612.4|94587.4|53
1649253670000|2022-04-06 14:01:10|94616.2|94591.2|94615.6|94590.6|94622|94597|94612.6|94587.6|54
1649253680000|2022-04-06 14:01:20|94616.5|94591.5|94619|94594|94620.3|94595.3|94616|94591|59
1649253690000|2022-04-06 14:01:30|94618.8|94593.8|94616.3|94591.3|94621.7|94596.7|94613.6|94588.6|59
1649253700000|2022-04-06 14:01:40|94616.9|94591.9|94609.4|94584.4|94616.9|94591.9|94609|94584|48
1649253710000|2022-04-06 14:01:50|94609.3|94584.3|94617.4|94592.4|94619.4|94594.4|94609.3|94584.3|58
1649253720000|2022-04-06 14:02:00|94617.3|94592.3|94612.9|94587.9|94618.8|94593.8|94612.9|94587.9|59
1649253730000|2022-04-06 14:02:10|94613.4|94588.4|94610.1|94585.1|94614.6|94589.6|94609.4|94584.4|49
1649253740000|2022-04-06 14:02:20|94609.7|94584.7|94612.7|94587.7|94615|94590|94606.8|94581.8|67
1649253750000|2022-04-06 14:02:30|94609|94584|94613.3|94588.3|94615.3|94590.3|94598.2|94560.4|67
1649253760000|2022-04-06 14:02:40|94615.2|94590.2|94608.5|94583.5|94615.2|94590.2|94608.5|94583.5|54
1649253770000|2022-04-06 14:02:50|94608.6|94583.6|94600.6|94575.6|94610.6|94585.6|94600.1|94575.1|58
1649253780000|2022-04-06 14:03:00|94599.5|94574.5|94580.6|94555.6|94599.5|94574.5|94579|94544.4|57
1649253790000|2022-04-06 14:03:10|94579.3|94554.3|94584.3|94559.3|94586.3|94561.3|94578.4|94553.4|53
1649253800000|2022-04-06 14:03:20|94584.5|94559.5|94597.7|94547.7|94600.3|94565.8|94583.6|94546.5|67
1649253810000|2022-04-06 14:03:30|94598|94548|94590.2|94540.2|94598.9|94565.8|94573.9|94535.2|58
1649253820000|2022-04-06 14:03:40|94589.9|94539.9|94581.5|94556.5|94596.3|94558.8|94581.1|94539.2|64
1649253830000|2022-04-06 14:03:50|94582.5|94557.5|94575.5|94550.5|94583|94558|94575.4|94550.4|45
1649253840000|2022-04-06 14:04:00|94575.3|94550.3|94582.2|94557.2|94582.2|94557.2|94573.8|94548.8|53
1649253850000|2022-04-06 14:04:10|94581.8|94556.8|94576.5|94551.5|94586.2|94561.2|94573.9|94548.9|66
1649253860000|2022-04-06 14:04:20|94576.7|94551.7|94570.7|94545.7|94576.8|94551.8|94570.2|94545.2|51
1649253870000|2022-04-06 14:04:30|94569.2|94544.2|94592.6|94567.6|94594.2|94569.2|94567.3|94542.3|63
1649253880000|2022-04-06 14:04:40|94591.5|94566.5|94631.1|94581.1|94635.6|94595.6|94591.5|94566.5|65
1649253890000|2022-04-06 14:04:50|94630.9|94580.9|94643.8|94593.8|94646.3|94596.3|94610.1|94570.6|61
1649253900000|2022-04-06 14:05:00|94644|94594|94660|94610|94668.4|94629.7|94643.3|94593.3|60
1649253910000|2022-04-06 14:05:10|94660.3|94610.3|94646.7|94596.7|94660.3|94610.3|94646.2|94596.2|52
1649253920000|2022-04-06 14:05:20|94646.5|94596.5|94650.2|94600.2|94652.1|94614|94638|94594.8|53
1649253930000|2022-04-06 14:05:30|94650.4|94600.4|94651.1|94601.1|94652.1|94602.1|94649.9|94599.9|43
1649253940000|2022-04-06 14:05:40|94651|94601|94652.8|94602.8|94658.3|94608.3|94649.3|94599.3|55
1649253950000|2022-04-06 14:05:50|94652.7|94602.7|94629.4|94579.4|94655.6|94605.6|94620.6|94578.4|56
1649253960000|2022-04-06 14:06:00|94629.2|94579.2|94635.1|94585.1|94640.4|94590.4|94628.9|94578.9|60
1649253970000|2022-04-06 14:06:10|94635.8|94585.8|94634.8|94584.8|94638.5|94588.5|94633.4|94583.4|40
1649253980000|2022-04-06 14:06:20|94634.4|94584.4|94627.7|94602.7|94636.6|94604.7|94623|94580.8|51
1649253990000|2022-04-06 14:06:30|94626.9|94601.9|94601.2|94551.2|94642.9|94604.5|94599.7|94549.7|65
1649254000000|2022-04-06 14:06:40|94600.3|94550.3|94592.8|94542.8|94602.3|94561.5|94585|94541.2|66
1649254010000|2022-04-06 14:06:50|94592.2|94542.2|94570.5|94545.5|94592.8|94551.6|94570.5|94538.6|52
1649254020000|2022-04-06 14:07:00|94570.4|94545.4|94558.2|94533.2|94580.7|94547.1|94558|94521.8|58
1649254030000|2022-04-06 14:07:10|94558.4|94533.4|94578|94528|94578.8|94538.3|94558.4|94525.4|44
1649254040000|2022-04-06 14:07:20|94578.2|94528.2|94575.1|94525.1|94578.2|94539.9|94562.7|94525.1|43
1649254050000|2022-04-06 14:07:30|94575.2|94525.2|94561.4|94511.4|94576.4|94528.9|94550.5|94511|50
1649254060000|2022-04-06 14:07:40|94561.3|94511.3|94547.9|94522.9|94563.1|94526.8|94547.6|94511.3|36
1649254070000|2022-04-06 14:07:50|94550.1|94525.1|94548.2|94498.2|94559.1|94525.1|94543.5|94493.5|66
1649254080000|2022-04-06 14:08:00|94548.4|94498.4|94569|94519|94569.5|94528.8|94548.4|94498.4|72
1649254090000|2022-04-06 14:08:10|94569.1|94519.1|94578.6|94553.6|94579.7|94554.7|94562.5|94518.6|61
1649254100000|2022-04-06 14:08:20|94578.9|94553.9|94565.2|94540.2|94578.9|94553.9|94564.9|94539.9|62
1649254110000|2022-04-06 14:08:30|94564.2|94539.2|94586.1|94561.1|94589.4|94564.4|94561.8|94536.8|45
1649254120000|2022-04-06 14:08:40|94585.7|94560.7|94578.4|94553.4|94586.4|94561.4|94575.6|94550.6|53
1649254130000|2022-04-06 14:08:50|94578.1|94553.1|94577.6|94552.6|94579|94554|94577.1|94552.1|30
1649254140000|2022-04-06 14:09:00|94577|94552|94579.2|94529.2|94582.5|94552.1|94569.2|94529.1|57
1649254150000|2022-04-06 14:09:10|94578.8|94528.8|94566.9|94541.9|94579.4|94544.9|94566.9|94527.6|35
1649254160000|2022-04-06 14:09:20|94567.8|94542.8|94577|94527|94581.6|94546.2|94567.7|94525.1|46
1649254170000|2022-04-06 14:09:30|94577.4|94527.4|94566.8|94541.8|94577.4|94544.9|94559.1|94524|55
1649254180000|2022-04-06 14:09:40|94569.8|94544.8|94577.9|94552.9|94583|94558|94567.5|94542.5|51
1649254190000|2022-04-06 14:09:50|94576.7|94551.7|94576.8|94551.8|94578.2|94553.2|94574.8|94549.8|34
1649254200000|2022-04-06 14:10:00|94576.7|94551.7|94594.3|94569.3|94596.7|94571.7|94569.4|94544.4|54
1649254210000|2022-04-06 14:10:10|94594.2|94569.2|94602.4|94577.4|94604.5|94579.5|94594.2|94569.2|58
1649254220000|2022-04-06 14:10:20|94602.3|94577.3|94592.2|94567.2|94604.8|94579.8|94591.7|94566.7|59
1649254230000|2022-04-06 14:10:30|94591.6|94566.6|94574.2|94549.2|94593.1|94568.1|94574.1|94549.1|52
1649254240000|2022-04-06 14:10:40|94575|94550|94574.8|94549.8|94587.3|94551.8|94574|94536|49
1649254250000|2022-04-06 14:10:50|94575.3|94550.3|94573.3|94548.3|94576.2|94551.2|94573.2|94548.2|39
1649254260000|2022-04-06 14:11:00|94573.2|94548.2|94571.7|94546.7|94573.5|94548.5|94570.6|94545.6|47
1649254270000|2022-04-06 14:11:10|94571.1|94546.1|94568.6|94518.6|94572.1|94547.1|94554.5|94517.5|58
1649254280000|2022-04-06 14:11:20|94568.5|94518.5|94548.2|94523.2|94568.7|94537.8|94547.5|94517.7|57
1649254290000|2022-04-06 14:11:30|94547.2|94522.2|94543.6|94493.6|94551.3|94524.3|94537.5|94491.2|71
1649254300000|2022-04-06 14:11:40|94542.3|94492.3|94540.4|94490.4|94544.7|94494.7|94539.4|94489.4|58
1649254310000|2022-04-06 14:11:50|94540.7|94490.7|94531.5|94506.5|94544.9|94507.3|94531.1|94490.4|53
1649254320000|2022-04-06 14:12:00|94531.7|94506.7|94549.1|94499.1|94549.7|94513.9|94529.9|94498.6|54
1649254330000|2022-04-06 14:12:10|94537.5|94512.5|94537|94512|94542.6|94517.6|94536|94511|52
1649254340000|2022-04-06 14:12:20|94536.6|94511.6|94574.3|94524.3|94574.3|94549.2|94536.6|94511.6|69
1649254350000|2022-04-06 14:12:30|94574|94524|94560.5|94535.5|94574.7|94536.1|94558.6|94521.5|60
1649254360000|2022-04-06 14:12:40|94559.9|94534.9|94565|94540|94565|94540|94559.4|94534.4|51
1649254370000|2022-04-06 14:12:50|94563.3|94538.3|94577.3|94552.3|94581.5|94552.3|94558.8|94527.8|60
1649254380000|2022-04-06 14:13:00|94578.5|94553.5|94584.1|94559.1|94584.1|94559.1|94576.4|94551.4|39
1649254390000|2022-04-06 14:13:10|94583.6|94558.6|94581.6|94556.6|94590.9|94565.9|94580.9|94555.9|68
1649254400000|2022-04-06 14:13:20|94581.7|94556.7|94583.2|94558.2|94587.3|94561.6|94574.8|94537.3|64
1649254410000|2022-04-06 14:13:30|94583.4|94558.4|94589.7|94564.7|94593.4|94568.4|94583.4|94558.4|58
1649254420000|2022-04-06 14:13:40|94589.8|94564.8|94593.9|94568.9|94595.2|94570.2|94589|94564|47
1649254430000|2022-04-06 14:13:50|94592.2|94567.2|94606.9|94581.9|94608.3|94583.3|94592.2|94567.2|57
1649254440000|2022-04-06 14:14:00|94609.8|94584.8|94602.4|94577.4|94610.5|94585.5|94600.9|94575.9|62
1649254450000|2022-04-06 14:14:10|94602.9|94577.9|94604.8|94579.8|94610.4|94585.4|94599.6|94574.6|62
1649254460000|2022-04-06 14:14:20|94605.2|94580.2|94593.7|94543.7|94606.5|94581.5|94583.9|94543.7|53
1649254470000|2022-04-06 14:14:30|94581.1|94556.1|94562.6|94537.6|94584.9|94556.1|94558.2|94527.9|63
1649254480000|2022-04-06 14:14:40|94565.9|94540.9|94600.6|94575.6|94612.8|94577.7|94559.8|94534.8|61
1649254490000|2022-04-06 14:14:50|94598.6|94573.6|94601.1|94576.1|94601.9|94576.9|94591|94566|59
1649254500000|2022-04-06 14:15:00|94601|94576|94595.7|94570.7|94603.3|94578.3|94595.1|94570.1|53
1649254510000|2022-04-06 14:15:10|94599.3|94574.3|94599.7|94574.7|94599.9|94574.9|94598.9|94573.9|43
1649254520000|2022-04-06 14:15:20|94599.5|94574.5|94593.8|94568.8|94599.6|94574.6|94593.1|94568.1|43
1649254530000|2022-04-06 14:15:30|94593.6|94568.6|94587.7|94562.7|94593.8|94568.8|94587.6|94562.6|41
1649254540000|2022-04-06 14:15:40|94587.3|94562.3|94578.5|94553.5|94588.2|94563.2|94578.1|94553.1|50
1649254550000|2022-04-06 14:15:50|94578.7|94553.7|94590.5|94565.5|94590.5|94565.5|94578|94553|48
1649254560000|2022-04-06 14:16:00|94592.1|94567.1|94591.8|94566.8|94598.8|94573.8|94590.7|94565.7|66
1649254570000|2022-04-06 14:16:10|94592.1|94567.1|94593.5|94568.5|94595.5|94570.5|94590.8|94565.8|47
1649254580000|2022-04-06 14:16:20|94593.9|94568.9|94596.7|94571.7|94601.3|94576.3|94592.5|94567.5|43
1649254590000|2022-04-06 14:16:30|94596.9|94571.9|94601|94576|94601.1|94576.1|94596.8|94571.8|38
1649254600000|2022-04-06 14:16:40|94600.6|94575.6|94596.6|94571.6|94600.6|94575.6|94596|94571|32
1649254610000|2022-04-06 14:16:50|94596.7|94571.7|94598.2|94573.2|94598.3|94573.3|94592|94567|50
1649254620000|2022-04-06 14:17:00|94597.5|94572.5|94599.6|94574.6|94600.8|94575.8|94595.7|94570.7|47
1649254630000|2022-04-06 14:17:10|94598.4|94573.4|94599.5|94574.5|94601.6|94576.6|94598.4|94573.4|32
1649254640000|2022-04-06 14:17:20|94600.1|94575.1|94598.8|94573.8|94600.6|94575.6|94598.2|94573.2|32
1649254650000|2022-04-06 14:17:30|94597.9|94572.9|94565.3|94540.3|94599.2|94574.2|94563.2|94538.2|62
1649254660000|2022-04-06 14:17:40|94564.7|94539.7|94576.4|94551.4|94578.7|94553.7|94564.2|94539.2|53
1649254670000|2022-04-06 14:17:50|94576.5|94551.5|94572.4|94547.4|94576.8|94551.8|94570.2|94545.2|45
1649254680000|2022-04-06 14:18:00|94572.8|94547.8|94570.3|94545.3|94572.9|94547.9|94570.3|94545.3|24
1649254690000|2022-04-06 14:18:10|94569.9|94544.9|94570.4|94545.4|94571.3|94546.3|94569.5|94544.5|29
1649254700000|2022-04-06 14:18:20|94570.5|94545.5|94571.3|94546.3|94572.4|94547.4|94570.2|94545.2|34
1649254710000|2022-04-06 14:18:30|94571.5|94546.5|94570.6|94545.6|94571.5|94546.5|94570.1|94545.1|37
1649254720000|2022-04-06 14:18:40|94570.4|94545.4|94570.6|94545.6|94571.1|94546.1|94570.3|94545.3|32
1649254730000|2022-04-06 14:18:50|94570.7|94545.7|94557|94532|94574.6|94549.6|94557|94532|59
1649254740000|2022-04-06 14:19:00|94554.4|94529.4|94558.9|94508.9|94560.5|94529.4|94546.8|94508.5|64
1649254750000|2022-04-06 14:19:10|94558.6|94508.6|94551.3|94526.3|94560.8|94529|94549.4|94508.5|53
1649254760000|2022-04-06 14:19:20|94551.2|94526.2|94566.1|94541.1|94570.3|94541.1|94550.8|94517.9|50
1649254770000|2022-04-06 14:19:30|94565.6|94540.6|94575.2|94550.2|94575.8|94550.8|94565.5|94540.5|50
1649254780000|2022-04-06 14:19:40|94575.4|94550.4|94573.3|94548.3|94578.2|94553.2|94573.2|94548.2|48
1649254790000|2022-04-06 14:19:50|94573.7|94548.7|94596.5|94571.5|94598.2|94573.2|94573.2|94548.2|70
1649254800000|2022-04-06 14:20:00|94596.3|94571.3|94592.6|94567.6|94599.4|94574.4|94591.3|94566.3|49
1649254810000|2022-04-06 14:20:10|94592.7|94567.7|94595.5|94570.5|94595.8|94570.8|94592.1|94567.1|49
1649254820000|2022-04-06 14:20:20|94595.6|94570.6|94592.5|94567.5|94597.1|94572.1|94591.4|94566.4|37
1649254830000|2022-04-06 14:20:30|94592.2|94567.2|94579.5|94554.5|94592.3|94567.3|94578.2|94553.2|53
1649254840000|2022-04-06 14:20:40|94579.4|94554.4|94579.1|94554.1|94580.7|94555.7|94575.9|94550.9|51
1649254850000|2022-04-06 14:20:50|94578.8|94553.8|94576.6|94551.6|94580.6|94555.6|94572.3|94547.3|49
1649254860000|2022-04-06 14:21:00|94577.4|94552.4|94573.8|94548.8|94577.6|94552.6|94569.6|94544.6|60
1649254870000|2022-04-06 14:21:10|94571.6|94546.6|94568.4|94543.4|94572.4|94547.4|94565.4|94540.4|54
1649254880000|2022-04-06 14:21:20|94568.6|94543.6|94574.1|94549.1|94577.1|94552.1|94565.8|94540.8|51
1649254890000|2022-04-06 14:21:30|94574.2|94549.2|94573.6|94548.6|94577|94552|94572.8|94547.8|44
1649254900000|2022-04-06 14:21:40|94573.7|94548.7|94574|94549|94575.4|94550.4|94573.2|94548.2|39
1649254910000|2022-04-06 14:21:50|94574.3|94549.3|94576.1|94551.1|94577.9|94552.9|94573.5|94548.5|58
1649254920000|2022-04-06 14:22:00|94576.2|94551.2|94574.4|94549.4|94576.9|94551.9|94571.9|94546.9|56
1649254930000|2022-04-06 14:22:10|94574.5|94549.5|94570|94545|94574.5|94549.5|94566.4|94541.4|44
1649254940000|2022-04-06 14:22:20|94570.3|94545.3|94561.7|94536.7|94570.3|94545.3|94560.1|94535.1|49
1649254950000|2022-04-06 14:22:30|94561.8|94536.8|94526.2|94501.2|94562.8|94537.8|94525.3|94500.3|58
1649254960000|2022-04-06 14:22:40|94526.1|94501.1|94520.5|94495.5|94530|94505|94520|94495|62
1649254970000|2022-04-06 14:22:50|94520.8|94495.8|94528.6|94478.6|94532.6|94498.4|94519.8|94477.7|62
1649254980000|2022-04-06 14:23:00|94527.6|94477.6|94532.5|94482.5|94532.5|94494|94517.5|94477.5|54
1649254990000|2022-04-06 14:23:10|94532.6|94482.6|94538.1|94488.1|94539.3|94489.3|94532.6|94482.6|58
1649255000000|2022-04-06 14:23:20|94538|94488|94533.2|94508.2|94538.4|94511.5|94530|94485.8|50
1649255010000|2022-04-06 14:23:30|94533|94508|94524.3|94499.3|94533.2|94508.2|94522.7|94497.7|56
1649255020000|2022-04-06 14:23:40|94523.2|94498.2|94514.5|94489.5|94526.5|94501.5|94514|94489|57
1649255030000|2022-04-06 14:23:50|94513.6|94488.6|94510.7|94485.7|94515|94490|94508.2|94483.2|55
1649255040000|2022-04-06 14:24:00|94510.8|94485.8|94518.9|94493.9|94519.7|94494.7|94510.8|94485.8|47
1649255050000|2022-04-06 14:24:10|94517.6|94492.6|94519.2|94494.2|94521.3|94496.3|94515.8|94490.8|51
1649255060000|2022-04-06 14:24:20|94519.7|94494.7|94519.1|94494.1|94521.5|94496.5|94518.1|94493.1|41
1649255070000|2022-04-06 14:24:30|94519.2|94494.2|94531|94506|94552.7|94513.2|94519.2|94494.2|61
1649255080000|2022-04-06 14:24:40|94531.6|94506.6|94526.5|94501.5|94531.8|94506.8|94526.5|94501.5|53
1649255090000|2022-04-06 14:24:50|94526.8|94501.8|94536.2|94511.2|94536.2|94511.2|94525.6|94500.6|48
1649255100000|2022-04-06 14:25:00|94536.3|94511.3|94534.9|94509.9|94536.3|94511.3|94530.1|94505.1|47
1649255110000|2022-04-06 14:25:10|94535.3|94510.3|94579.8|94529.8|94582.7|94550.1|94532.8|94507.8|66
1649255120000|2022-04-06 14:25:20|94579.2|94529.2|94577.3|94527.3|94582.2|94532.2|94577.2|94527.2|58
1649255130000|2022-04-06 14:25:30|94576.7|94526.7|94576.6|94526.6|94579.6|94529.6|94574.4|94524.4|45
1649255140000|2022-04-06 14:25:40|94578.9|94528.9|94578.9|94528.9|94579.6|94529.6|94576.8|94526.8|44
1649255150000|2022-04-06 14:25:50|94578.7|94528.7|94578|94528|94581.1|94531.1|94577.7|94527.7|35
1649255160000|2022-04-06 14:26:00|94578.3|94528.3|94571.2|94546.2|94580.7|94548.2|94570.9|94527.8|42
1649255170000|2022-04-06 14:26:10|94571.4|94546.4|94566.8|94541.8|94571.8|94546.8|94565.3|94540.3|33
1649255180000|2022-04-06 14:26:20|94567|94542|94565.5|94540.5|94567.6|94542.6|94562.6|94537.6|38
1649255190000|2022-04-06 14:26:30|94564.6|94539.6|94557.4|94507.4|94567.5|94539.6|94549.5|94505.6|65
1649255200000|2022-04-06 14:26:40|94557.8|94507.8|94554.7|94504.7|94560|94510|94552.7|94502.7|49
1649255210000|2022-04-06 14:26:50|94552.5|94502.5|94539.7|94489.7|94552.5|94502.5|94536.6|94486.6|51
1649255220000|2022-04-06 14:27:00|94537.9|94487.9|94525.7|94475.7|94539.1|94489.1|94525.7|94475.7|58
1649255230000|2022-04-06 14:27:10|94525.9|94475.9|94517.2|94467.2|94525.9|94475.9|94507.8|94457.8|68
1649255240000|2022-04-06 14:27:20|94517.4|94467.4|94518.8|94468.8|94520.9|94470.9|94511.2|94461.2|51
1649255250000|2022-04-06 14:27:30|94518.6|94468.6|94521.4|94471.4|94523.2|94473.2|94518.5|94468.5|45
1649255260000|2022-04-06 14:27:40|94522.3|94472.3|94518.9|94468.9|94525.5|94475.5|94518.9|94468.9|59
1649255270000|2022-04-06 14:27:50|94517.6|94467.6|94515|94465|94517.6|94467.6|94513.3|94463.3|47
1649255280000|2022-04-06 14:28:00|94514.9|94464.9|94519.1|94469.1|94520.3|94470.3|94514.9|94464.9|50
1649255290000|2022-04-06 14:28:10|94519.5|94469.5|94515|94490|94527.7|94490.3|94510.6|94469.4|61
1649255300000|2022-04-06 14:28:20|94515.1|94490.1|94516|94491|94516|94491|94512|94487|52
1649255310000|2022-04-06 14:28:30|94516.1|94491.1|94503.4|94478.4|94522.3|94491.2|94502.9|94469.5|46
1649255320000|2022-04-06 14:28:40|94503.3|94478.3|94507.4|94482.4|94510.9|94485.9|94503|94478|51
1649255330000|2022-04-06 14:28:50|94507.6|94482.6|94508|94483|94508|94483|94505.3|94480.3|45
1649255340000|2022-04-06 14:29:00|94507.9|94482.9|94507.7|94482.7|94510.7|94485.7|94505.8|94480.8|52
1649255350000|2022-04-06 14:29:10|94508.2|94483.2|94508.4|94483.4|94510.2|94485.2|94505|94480|47
1649255360000|2022-04-06 14:29:20|94508.6|94483.6|94517.7|94467.7|94519|94485.5|94504.4|94467.3|56
1649255370000|2022-04-06 14:29:30|94517.4|94467.4|94508.3|94483.3|94517.9|94483.4|94504.5|94466.7|49
1649255380000|2022-04-06 14:29:40|94507.7|94482.7|94499.1|94474.1|94509.2|94484.2|94499.1|94474.1|55
1649255390000|2022-04-06 14:29:50|94500|94475|94509.4|94459.4|94515.8|94476|94499.8|94458.3|56
1649255400000|2022-04-06 14:30:00|94508.8|94458.8|94507.2|94457.2|94508.8|94470.6|94492.3|94453.9|60
1649255410000|2022-04-06 14:30:10|94506.8|94456.8|94517.5|94467.5|94520.3|94470.3|94506.8|94456.8|52
1649255420000|2022-04-06 14:30:20|94518|94468|94520.2|94495.2|94532.9|94496.9|94517.3|94467.3|64
1649255430000|2022-04-06 14:30:30|94522.3|94497.3|94521.1|94496.1|94524.3|94499.3|94519|94494|50
1649255440000|2022-04-06 14:30:40|94521.3|94496.3|94571.7|94521.7|94574.3|94530.3|94520.2|94489.5|53
1649255450000|2022-04-06 14:30:50|94571.9|94521.9|94572.8|94522.8|94577.1|94527.1|94568|94518|61
1649255460000|2022-04-06 14:31:00|94571.2|94521.2|94553.2|94503.2|94571.9|94521.9|94552.7|94502.7|68
1649255470000|2022-04-06 14:31:10|94553.9|94503.9|94550.2|94500.2|94554.9|94504.9|94547.8|94497.8|59
1649255480000|2022-04-06 14:31:20|94549.7|94499.7|94552.2|94502.2|94552.3|94502.3|94549.1|94499.1|59
1649255490000|2022-04-06 14:31:30|94552|94502|94552.4|94502.4|94554.4|94504.4|94551.1|94501.1|54
1649255500000|2022-04-06 14:31:40|94551.7|94501.7|94549.6|94499.6|94554.3|94504.3|94547.6|94497.6|53
1649255510000|2022-04-06 14:31:50|94549.3|94499.3|94551.4|94501.4|94554.2|94504.2|94549.3|94499.3|61
1649255520000|2022-04-06 14:32:00|94554.1|94504.1|94553.1|94503.1|94554.7|94504.7|94551|94501|54
1649255530000|2022-04-06 14:32:10|94553|94503|94559.8|94509.8|94560.8|94510.8|94552.8|94502.8|48
1649255540000|2022-04-06 14:32:20|94559.7|94509.7|94559.2|94509.2|94561.1|94511.1|94556.6|94506.6|52
1649255550000|2022-04-06 14:32:30|94558.8|94508.8|94559.1|94509.1|94564.6|94514.6|94557.7|94507.7|50
1649255560000|2022-04-06 14:32:40|94559.2|94509.2|94565.7|94515.7|94567|94517|94558.7|94508.7|49
1649255570000|2022-04-06 14:32:50|94567.8|94517.8|94543.5|94518.5|94567.8|94524.6|94542.5|94507.9|59
1649255580000|2022-04-06 14:33:00|94542.2|94517.2|94552.6|94527.6|94553|94528|94542.2|94517.2|48
1649255590000|2022-04-06 14:33:10|94555.1|94530.1|94555.3|94530.3|94559.4|94534.4|94552.8|94527.8|49
1649255600000|2022-04-06 14:33:20|94557.4|94532.4|94559.1|94534.1|94559.8|94534.8|94555.7|94530.7|55
1649255610000|2022-04-06 14:33:30|94559|94534|94556.8|94531.8|94565.4|94540.4|94556.8|94531.8|50
1649255620000|2022-04-06 14:33:40|94557.1|94532.1|94523.1|94498.1|94558.3|94533.3|94521.9|94496.9|68
1649255630000|2022-04-06 14:33:50|94521.7|94496.7|94526.7|94476.7|94532.3|94499.7|94517.2|94476.5|59
1649255640000|2022-04-06 14:34:00|94527.8|94477.8|94515.2|94490.2|94529.4|94491.4|94510.7|94476.3|57
1649255650000|2022-04-06 14:34:10|94515.3|94490.3|94512.9|94487.9|94516.4|94491.4|94511.9|94486.9|55
1649255660000|2022-04-06 14:34:20|94512.4|94487.4|94518.2|94493.2|94522|94497|94512.4|94487.4|44
1649255670000|2022-04-06 14:34:30|94513.7|94488.7|94514.6|94489.6|94554.6|94517.9|94511.9|94480|73
1649255680000|2022-04-06 14:34:40|94514|94489|94489.6|94464.6|94528.7|94490.9|94489.6|94458.9|68
1649255690000|2022-04-06 14:34:50|94489|94464|94484.8|94459.8|94494.6|94464.8|94477.2|94443.5|69
1649255700000|2022-04-06 14:35:00|94485.2|94460.2|94460.3|94435.3|94485.5|94460.5|94459.7|94426.1|71
1649255710000|2022-04-06 14:35:10|94460.8|94435.8|94467.4|94417.4|94468.6|94437.1|94452.6|94414.5|67
1649255720000|2022-04-06 14:35:20|94467.6|94417.6|94462.5|94437.5|94477.9|94439.2|94460|94416.3|65
1649255730000|2022-04-06 14:35:30|94462.6|94437.6|94475.6|94450.6|94477.1|94452.1|94462.6|94437.6|65
1649255740000|2022-04-06 14:35:40|94475.3|94450.3|94482.2|94457.2|94482.3|94457.3|94474.6|94449.6|61
1649255750000|2022-04-06 14:35:50|94482.6|94457.6|94492.3|94467.3|94493.4|94468.4|94481.7|94456.7|57
1649255760000|2022-04-06 14:36:00|94493.4|94468.4|94497|94472|94501.7|94476.7|94493|94468|62
1649255770000|2022-04-06 14:36:10|94497.1|94472.1|94495.1|94470.1|94506.5|94473.2|94487.1|94454.5|69
1649255780000|2022-04-06 14:36:20|94498.7|94473.7|94499.8|94474.8|94512.8|94476.7|94498.1|94461.4|58
1649255790000|2022-04-06 14:36:30|94499.3|94474.3|94520.6|94495.6|94531.9|94496.7|94499.2|94474.2|63
1649255800000|2022-04-06 14:36:40|94520.5|94495.5|94510.6|94485.6|94521.6|94496.6|94507.9|94482.9|62
1649255810000|2022-04-06 14:36:50|94510.4|94485.4|94523|94473|94530.1|94490.1|94509.6|94472.6|49
1649255820000|2022-04-06 14:37:00|94522.9|94472.9|94528.7|94478.7|94532.2|94493.7|94514.7|94471.5|62
1649255830000|2022-04-06 14:37:10|94528.9|94478.9|94523.5|94473.5|94530.6|94480.6|94518.8|94468.8|59
1649255840000|2022-04-06 14:37:20|94523.7|94473.7|94527.1|94477.1|94529.2|94479.2|94521.7|94471.7|46
1649255850000|2022-04-06 14:37:30|94527|94477|94531.2|94481.2|94532.9|94482.9|94525.3|94475.3|64
1649255860000|2022-04-06 14:37:40|94531.6|94481.6|94521.3|94496.3|94531.8|94496.8|94517.9|94480.2|44
1649255870000|2022-04-06 14:37:50|94521.5|94496.5|94529.1|94479.1|94530.8|94496.6|94515.7|94473.7|61
1649255880000|2022-04-06 14:38:00|94528.8|94478.8|94522.4|94472.4|94529.4|94479.4|94519.7|94469.7|67
1649255890000|2022-04-06 14:38:10|94522.2|94472.2|94518.5|94493.5|94528.3|94495.2|94513|94471.7|60
1649255900000|2022-04-06 14:38:20|94519.5|94494.5|94519.8|94494.8|94522.7|94497.7|94516.4|94491.4|58
1649255910000|2022-04-06 14:38:30|94520.9|94495.9|94515.5|94490.5|94531.3|94506.3|94514.7|94489.7|61
1649255920000|2022-04-06 14:38:40|94514.8|94489.8|94526.4|94501.4|94527.8|94502.8|94512.5|94487.5|59
1649255930000|2022-04-06 14:38:50|94524.8|94499.8|94526.6|94501.6|94527.5|94502.5|94521.6|94496.6|46
1649255940000|2022-04-06 14:39:00|94526.8|94501.8|94521.3|94496.3|94528.2|94503.2|94520.5|94495.5|61
1649255950000|2022-04-06 14:39:10|94520.9|94495.9|94514.1|94489.1|94522.9|94497.9|94512.7|94487.7|58
1649255960000|2022-04-06 14:39:20|94514|94489|94504.9|94479.9|94514.7|94489.7|94497.7|94472.7|57
1649255970000|2022-04-06 14:39:30|94504.6|94479.6|94500.4|94475.4|94505.2|94480.2|94499|94474|55
1649255980000|2022-04-06 14:39:40|94500|94475|94499.7|94474.7|94504.7|94479.7|94496.9|94471.9|57
1649255990000|2022-04-06 14:39:50|94500|94475|94497.7|94472.7|94502.8|94477.8|94497.3|94472.3|47
1649256000000|2022-04-06 14:40:00|94498.4|94473.4|94491.1|94466.1|94501.9|94476.9|94488|94463|64
1649256010000|2022-04-06 14:40:10|94492.7|94467.7|94494|94469|94501.6|94476.6|94489.9|94464.9|54
1649256020000|2022-04-06 14:40:20|94493.9|94468.9|94489.6|94464.6|94494.2|94469.2|94488.8|94463.8|58
1649256030000|2022-04-06 14:40:30|94489|94464|94488.7|94463.7|94491.9|94466.9|94487.6|94462.6|37
1649256040000|2022-04-06 14:40:40|94487.7|94462.7|94470.7|94445.7|94488.7|94463.7|94469.3|94444.3|65
1649256050000|2022-04-06 14:40:50|94470.2|94445.2|94477.7|94452.7|94481.5|94456.5|94470.2|94445.2|57
1649256060000|2022-04-06 14:41:00|94478|94453|94481|94456|94491.4|94466.4|94475.5|94450.5|50
1649256070000|2022-04-06 14:41:10|94480.8|94455.8|94463|94438|94489.3|94464.3|94462.6|94425.2|60
1649256080000|2022-04-06 14:41:20|94463.4|94438.4|94455.4|94430.4|94471.9|94438.5|94452.9|94419.5|69
1649256090000|2022-04-06 14:41:30|94455.2|94430.2|94464|94439|94464.4|94439.4|94454.8|94429.8|62
1649256100000|2022-04-06 14:41:40|94464.2|94439.2|94465|94440|94466.2|94441.2|94461.3|94436.3|46
1649256110000|2022-04-06 14:41:50|94465.1|94440.1|94465.6|94440.6|94467.1|94442.1|94465.1|94440.1|21
1649256120000|2022-04-06 14:42:00|94465.7|94440.7|94480|94455|94480|94455|94455|94430|52
1649256130000|2022-04-06 14:42:10|94482.9|94457.9|94500.1|94450.1|94521.2|94471.2|94482.9|94449.1|70
1649256140000|2022-04-06 14:42:20|94498.6|94448.6|94496.6|94446.6|94499.4|94449.4|94495|94445|58
1649256150000|2022-04-06 14:42:30|94498.3|94448.3|94474.2|94449.2|94498.5|94457.2|94472.8|94441.8|62
1649256160000|2022-04-06 14:42:40|94472.8|94447.8|94458.6|94433.6|94481.3|94448.8|94458.6|94424.5|55
1649256170000|2022-04-06 14:42:50|94459|94434|94494.2|94444.2|94494.7|94458.5|94457.8|94432.8|66
1649256180000|2022-04-06 14:43:00|94493.3|94443.3|94450.1|94425.1|94494.4|94444.4|94448.6|94413|69
1649256190000|2022-04-06 14:43:10|94450.5|94425.5|94465.7|94415.7|94472.2|94434.6|94445.8|94411|63
1649256200000|2022-04-06 14:43:20|94465.5|94415.5|94451.8|94401.8|94468.6|94425.1|94441.8|94401.5|70
1649256210000|2022-04-06 14:43:30|94452.4|94402.4|94450.9|94425.9|94462.5|94429|94449.2|94401.3|64
1649256220000|2022-04-06 14:43:40|94450.2|94425.2|94457.4|94432.4|94458.4|94433.4|94449.4|94424.4|52
1649256230000|2022-04-06 14:43:50|94457|94432|94457|94432|94458.7|94433.7|94451|94426|52
1649256240000|2022-04-06 14:44:00|94457.1|94432.1|94466.3|94441.3|94470.6|94445.6|94457|94432|57
1649256250000|2022-04-06 14:44:10|94466.4|94441.4|94479.5|94454.5|94491.1|94466.1|94466.4|94441.4|67
1649256260000|2022-04-06 14:44:20|94479.4|94454.4|94478.8|94453.8|94491.5|94458.4|94474|94438.8|66
1649256270000|2022-04-06 14:44:30|94478.5|94453.5|94472.8|94447.8|94479.7|94454.7|94469.8|94444.8|64
1649256280000|2022-04-06 14:44:40|94471.7|94446.7|94480.6|94455.6|94492.2|94455.8|94471.4|94436.1|54
1649256290000|2022-04-06 14:44:50|94480.5|94455.5|94475.8|94450.8|94480.5|94455.5|94473.2|94448.2|43
1649256300000|2022-04-06 14:45:00|94475.9|94450.9|94467.9|94442.9|94483.7|94458.7|94467|94442|58
1649256310000|2022-04-06 14:45:10|94468.4|94443.4|94444.6|94419.6|94471.8|94444|94444.2|94419.2|67
1649256320000|2022-04-06 14:45:20|94444.4|94419.4|94446.9|94421.9|94447.6|94421.9|94432.6|94393.2|58
1649256330000|2022-04-06 14:45:30|94446.4|94421.4|94454.4|94429.4|94455.4|94430.4|94446.3|94421.3|46
1649256340000|2022-04-06 14:45:40|94454.3|94429.3|94456.6|94431.6|94459.5|94434.5|94454.1|94429.1|55
1649256350000|2022-04-06 14:45:50|94457|94432|94452|94427|94461.7|94436.7|94451.8|94426.8|63
1649256360000|2022-04-06 14:46:00|94451.7|94426.7|94454.7|94429.7|94456|94431|94449|94424|60
1649256370000|2022-04-06 14:46:10|94454.8|94429.8|94464.6|94439.6|94465.2|94440.2|94454.6|94429.6|57
1649256380000|2022-04-06 14:46:20|94464.2|94439.2|94474.4|94449.4|94475.5|94450.5|94463.2|94438.2|52
1649256390000|2022-04-06 14:46:30|94474.5|94449.5|94489.8|94464.8|94489.8|94464.8|94468.6|94443.6|53
1649256400000|2022-04-06 14:46:40|94491.9|94466.9|94498.6|94473.6|94505|94480|94490.6|94465.6|61
1649256410000|2022-04-06 14:46:50|94498.9|94473.9|94497.4|94472.4|94499.9|94474.9|94493|94468|53
1649256420000|2022-04-06 14:47:00|94497.5|94472.5|94484.2|94459.2|94498.1|94473.1|94484|94459|56
1649256430000|2022-04-06 14:47:10|94484|94459|94496.7|94471.7|94507|94474.1|94483.8|94453.2|63
1649256440000|2022-04-06 14:47:20|94496.4|94471.4|94497.1|94472.1|94499.9|94474.9|94495.7|94470.7|60
1649256450000|2022-04-06 14:47:30|94497.2|94472.2|94499|94474|94499.9|94474.9|94496.4|94471.4|58
1649256460000|2022-04-06 14:47:40|94499.4|94474.4|94476.1|94451.1|94499.4|94474.4|94474.2|94449.2|55
1649256470000|2022-04-06 14:47:50|94478.6|94453.6|94497.7|94472.7|94497.8|94472.8|94478.6|94453.6|71
1649256480000|2022-04-06 14:48:00|94498.2|94473.2|94498.5|94473.5|94503.4|94478.4|94496|94471|64
1649256490000|2022-04-06 14:48:10|94498.2|94473.2|94520.9|94495.9|94521.2|94496.2|94486.1|94461.1|69
1649256500000|2022-04-06 14:48:20|94519.9|94494.9|94511.8|94486.8|94523|94498|94504.5|94479.5|67
1649256510000|2022-04-06 14:48:30|94511.6|94486.6|94521.6|94496.6|94521.6|94496.6|94506.7|94481.7|64
1649256520000|2022-04-06 14:48:40|94521.5|94496.5|94499|94474|94523.3|94498.3|94499|94474|65
1649256530000|2022-04-06 14:48:50|94496.7|94471.7|94506.1|94481.1|94507|94482|94495|94470|66
1649256540000|2022-04-06 14:49:00|94505.9|94480.9|94511.6|94486.6|94521.3|94488.5|94504.9|94469.3|74
1649256550000|2022-04-06 14:49:10|94511.5|94486.5|94505.3|94480.3|94512.2|94487.2|94505.3|94480.3|59
1649256560000|2022-04-06 14:49:20|94506|94481|94500.7|94475.7|94519.3|94481.2|94500.2|94460.4|59
1649256570000|2022-04-06 14:49:30|94500.9|94475.9|94494.8|94469.8|94500.9|94475.9|94482.1|94443.6|72
1649256580000|2022-04-06 14:49:40|94494.9|94469.9|94487.9|94462.9|94496.6|94471.6|94485.1|94460.1|55
1649256590000|2022-04-06 14:49:50|94483.4|94458.4|94489.4|94464.4|94489.8|94464.8|94461.2|94436.2|61
1649256600000|2022-04-06 14:50:00|94490.1|94465.1|94479.7|94454.7|94490.1|94465.1|94478.4|94453.4|56
1649256610000|2022-04-06 14:50:10|94481.9|94456.9|94474.4|94449.4|94482|94457|94466.9|94441.9|65
1649256620000|2022-04-06 14:50:20|94475.6|94450.6|94488.5|94463.5|94488.5|94463.5|94473.7|94448.7|59
1649256630000|2022-04-06 14:50:30|94489.3|94464.3|94474.2|94449.2|94489.3|94464.3|94466.6|94426.2|72
1649256640000|2022-04-06 14:50:40|94475.9|94450.9|94474.2|94449.2|94483.1|94458.1|94472.2|94447.2|63
1649256650000|2022-04-06 14:50:50|94474.1|94449.1|94474.9|94449.9|94475.5|94450.5|94472.9|94447.9|38
1649256660000|2022-04-06 14:51:00|94474.6|94449.6|94463.6|94438.6|94486.3|94458.9|94463.6|94434.2|55
1649256670000|2022-04-06 14:51:10|94462.7|94437.7|94479.2|94429.2|94479.9|94438.9|94462.4|94423.4|49
1649256680000|2022-04-06 14:51:20|94479.1|94429.1|94476.9|94451.9|94484.5|94451.9|94466.2|94427.9|56
1649256690000|2022-04-06 14:51:30|94486.5|94436.5|94454.2|94429.2|94488.9|94451.1|94454.2|94429.2|60
1649256700000|2022-04-06 14:51:40|94454.5|94429.5|94455.6|94405.6|94469.8|94429.8|94443.6|94404.1|56
1649256710000|2022-04-06 14:51:50|94454.4|94404.4|94457.1|94407.1|94457.7|94418.1|94441.7|94403|64
1649256720000|2022-04-06 14:52:00|94456.9|94406.9|94449.1|94424.1|94460.7|94428.6|94448.2|94406.5|63
1649256730000|2022-04-06 14:52:10|94448.4|94423.4|94477|94452|94477.3|94452.3|94439.9|94414.9|66
1649256740000|2022-04-06 14:52:20|94477.2|94452.2|94494.1|94469.1|94498.3|94473.3|94477.2|94452.2|70
1649256750000|2022-04-06 14:52:30|94493.5|94468.5|94499.7|94474.7|94500.3|94475.3|94493.1|94468.1|47
1649256760000|2022-04-06 14:52:40|94500.1|94475.1|94492.7|94467.7|94501.1|94476.1|94488.9|94463.9|51
1649256770000|2022-04-06 14:52:50|94492.9|94467.9|94491.2|94466.2|94493.6|94468.6|94488.9|94463.9|54
1649256780000|2022-04-06 14:53:00|94491.1|94466.1|94488.5|94463.5|94492.7|94467.7|94487.9|94462.9|55
1649256790000|2022-04-06 14:53:10|94488.6|94463.6|94483.8|94458.8|94488.7|94463.7|94477.9|94452.9|61
1649256800000|2022-04-06 14:53:20|94484.2|94459.2|94484.6|94459.6|94484.7|94459.7|94477.6|94452.6|61
1649256810000|2022-04-06 14:53:30|94484.9|94459.9|94496.6|94471.6|94498.5|94473.5|94483.6|94458.6|63
1649256820000|2022-04-06 14:53:40|94496.9|94471.9|94496.5|94471.5|94500.5|94475.5|94495.1|94470.1|55
1649256830000|2022-04-06 14:53:50|94496.2|94471.2|94475.7|94450.7|94500.3|94475.3|94471.3|94446.3|72
1649256840000|2022-04-06 14:54:00|94475.9|94450.9|94482.5|94457.5|94482.5|94457.5|94472.7|94447.7|51
1649256850000|2022-04-06 14:54:10|94481.6|94456.6|94473.2|94448.2|94483.6|94458.6|94472.8|94447.8|55
1649256860000|2022-04-06 14:54:20|94473.1|94448.1|94469.4|94444.4|94480.3|94455.3|94467.6|94442.6|53
1649256870000|2022-04-06 14:54:30|94469.5|94444.5|94444.6|94419.6|94470.3|94445.3|94443.7|94418.7|67
1649256880000|2022-04-06 14:54:40|94444.3|94419.3|94441.2|94416.2|94445.2|94420.2|94439|94414|64
1649256890000|2022-04-06 14:54:50|94441.5|94416.5|94427.6|94402.6|94451.4|94417.4|94426|94399.6|68
1649256900000|2022-04-06 14:55:00|94423.2|94398.2|94428.8|94403.8|94429.6|94404.6|94417.9|94392.9|69
1649256910000|2022-04-06 14:55:10|94428.6|94403.6|94422.3|94397.3|94437.3|94404.7|94419.7|94383.6|63
1649256920000|2022-04-06 14:55:20|94422.2|94397.2|94405.6|94355.6|94422.3|94397.3|94393.9|94355|71
1649256930000|2022-04-06 14:55:30|94406.3|94356.3|94403|94353|94406.7|94356.7|94396.4|94346.4|63
1649256940000|2022-04-06 14:55:40|94403.8|94353.8|94406.4|94356.4|94408.6|94367.6|94391.7|94352.7|52
1649256950000|2022-04-06 14:55:50|94407.4|94357.4|94418.5|94368.5|94419.9|94371.6|94395.9|94357.4|64
1649256960000|2022-04-06 14:56:00|94419.6|94369.6|94435.8|94385.8|94435.8|94385.8|94419.6|94369.6|61
1649256970000|2022-04-06 14:56:10|94435|94385|94448.8|94398.8|94448.8|94401.8|94424.5|94385|56
1649256980000|2022-04-06 14:56:20|94448.7|94398.7|94452.9|94402.9|94459.6|94412.7|94436.1|94396.9|69
1649256990000|2022-04-06 14:56:30|94453|94403|94453.5|94403.5|94459.7|94409.7|94452.1|94402.1|61
1649257000000|2022-04-06 14:56:40|94453.4|94403.4|94418.7|94393.7|94453.4|94412.5|94415.3|94377.5|69
1649257010000|2022-04-06 14:56:50|94418.6|94393.6|94421.9|94396.9|94428.9|94403.9|94417.5|94392.5|61
1649257020000|2022-04-06 14:57:00|94421.1|94396.1|94430.5|94405.5|94430.9|94405.9|94421.1|94396.1|59
1649257030000|2022-04-06 14:57:10|94429.8|94404.8|94436.7|94411.7|94437.4|94412.4|94427.9|94402.9|65
1649257040000|2022-04-06 14:57:20|94436.2|94411.2|94436.6|94411.6|94440.7|94415.7|94434.5|94409.5|65
1649257050000|2022-04-06 14:57:30|94436.4|94411.4|94417.8|94392.8|94436.4|94411.4|94416.2|94391.2|61
1649257060000|2022-04-06 14:57:40|94417.7|94392.7|94416.1|94391.1|94424.3|94399.3|94413.6|94388.6|69
1649257070000|2022-04-06 14:57:50|94417.4|94392.4|94412.4|94387.4|94424.2|94399.2|94407.4|94382.4|64
1649257080000|2022-04-06 14:58:00|94412.2|94387.2|94393.7|94368.7|94413.1|94388.1|94392.1|94367.1|70
1649257090000|2022-04-06 14:58:10|94394.1|94369.1|94394.8|94369.8|94395.6|94370.6|94390.2|94365.2|60
1649257100000|2022-04-06 14:58:20|94394.9|94369.9|94390.9|94365.9|94408.1|94372|94388.1|94357.3|55
1649257110000|2022-04-06 14:58:30|94388.5|94363.5|94397|94372|94401|94376|94388.5|94363.5|64
1649257120000|2022-04-06 14:58:40|94395.7|94370.7|94384.5|94359.5|94397.2|94372.2|94383.9|94358.9|68
1649257130000|2022-04-06 14:58:50|94385.6|94360.6|94377.6|94352.6|94387.3|94362.3|94377|94352|65
1649257140000|2022-04-06 14:59:00|94377.9|94352.9|94399.4|94374.4|94401.9|94376.9|94377.9|94352.9|76
1649257150000|2022-04-06 14:59:10|94399.2|94374.2|94397.5|94372.5|94400.7|94375.7|94391.8|94366.8|73
1649257160000|2022-04-06 14:59:20|94396.7|94371.7|94393|94368|94398.7|94373.7|94390.3|94365.3|68
1649257170000|2022-04-06 14:59:30|94392.8|94367.8|94399.3|94374.3|94407.1|94382.1|94392.8|94367.8|67
1649257180000|2022-04-06 14:59:40|94399.4|94374.4|94394.5|94369.5|94402.9|94377.9|94393.1|94368.1|62
1649257190000|2022-04-06 14:59:50|94395.5|94370.5|94400.2|94375.2|94401.5|94376.5|94393.5|94368.5|68
1649257200000|2022-04-06 15:00:00|94400.4|94375.4|94409|94384|94414.8|94389.8|94397.2|94372.2|68
1649257210000|2022-04-06 15:00:10|94408.8|94383.8|94409|94384|94411|94386|94404.2|94379.2|67
1649257220000|2022-04-06 15:00:20|94408.9|94383.9|94407.3|94382.3|94410.4|94385.4|94402.4|94377.4|60
1649257230000|2022-04-06 15:00:30|94407.7|94382.7|94401.9|94376.9|94419.2|94394.2|94401.6|94376.6|68
1649257240000|2022-04-06 15:00:40|94402.1|94377.1|94400.8|94375.8|94403|94378|94400.8|94375.8|46
1649257250000|2022-04-06 15:00:50|94401.5|94376.5|94403.9|94378.9|94403.9|94378.9|94399.3|94374.3|56
1649257260000|2022-04-06 15:01:00|94404.4|94379.4|94392.8|94367.8|94406.1|94381.1|94392.1|94367.1|68
1649257270000|2022-04-06 15:01:10|94392.6|94367.6|94390.1|94365.1|94394.5|94369.5|94383.8|94358.8|68
1649257280000|2022-04-06 15:01:20|94390.3|94365.3|94389.9|94364.9|94400.8|94375.8|94388.9|94363.9|64
1649257290000|2022-04-06 15:01:30|94390.6|94365.6|94390.8|94365.8|94396.9|94371.9|94390.4|94365.4|62
1649257300000|2022-04-06 15:01:40|94390.7|94365.7|94386.4|94361.4|94390.9|94365.9|94384.9|94359.9|55
1649257310000|2022-04-06 15:01:50|94386.2|94361.2|94384.3|94359.3|94386.2|94361.2|94382.5|94357.5|52
1649257320000|2022-04-06 15:02:00|94384.6|94359.6|94383.7|94358.7|94384.8|94359.8|94365.7|94340.7|68
1649257330000|2022-04-06 15:02:10|94383.8|94358.8|94384.2|94359.2|94394.4|94369.4|94381.3|94356.3|65
1649257340000|2022-04-06 15:02:20|94384.3|94359.3|94353.7|94328.7|94384.3|94359.3|94352.3|94327.3|68
1649257350000|2022-04-06 15:02:30|94354.3|94329.3|94368.8|94343.8|94371.6|94346.6|94353|94328|62
1649257360000|2022-04-06 15:02:40|94367.9|94342.9|94362|94337|94369.6|94344.6|94360.7|94335.7|51
1649257370000|2022-04-06 15:02:50|94360.7|94335.7|94352.1|94327.1|94362.2|94337.2|94351.8|94326.8|65
1649257380000|2022-04-06 15:03:00|94350.8|94325.8|94338|94313|94351.1|94326.1|94333.2|94308.2|60
1649257390000|2022-04-06 15:03:10|94338.5|94313.5|94347.8|94322.8|94349.8|94324.8|94338.5|94313.5|58
1649257400000|2022-04-06 15:03:20|94347.5|94322.5|94346.4|94321.4|94347.8|94322.8|94344.1|94319.1|46
1649257410000|2022-04-06 15:03:30|94346.5|94321.5|94347.8|94322.8|94355.3|94330.3|94346.2|94321.2|58
1649257420000|2022-04-06 15:03:40|94348.5|94323.5|94344.1|94319.1|94348.9|94323.9|94344|94319|42
1649257430000|2022-04-06 15:03:50|94344.7|94319.7|94355|94330|94358.7|94333.7|94343.1|94318.1|61
1649257440000|2022-04-06 15:04:00|94353.3|94328.3|94372.6|94347.6|94373.5|94348.5|94351.8|94326.8|68
1649257450000|2022-04-06 15:04:10|94373.4|94348.4|94373.4|94348.4|94377.7|94352.7|94368.8|94343.8|60
1649257460000|2022-04-06 15:04:20|94374.9|94349.9|94373.6|94348.6|94376.6|94351.6|94370.1|94345.1|54
1649257470000|2022-04-06 15:04:30|94373.5|94348.5|94380.9|94355.9|94381.6|94356.6|94371.8|94346.8|56
1649257480000|2022-04-06 15:04:40|94381.9|94356.9|94393.5|94368.5|94398.5|94373.5|94381.9|94356.9|65
1649257490000|2022-04-06 15:04:50|94392.9|94367.9|94392.2|94367.2|94393.9|94368.9|94391.2|94366.2|32
1649257500000|2022-04-06 15:05:00|94392.1|94367.1|94392.9|94367.9|94393.9|94368.9|94381.2|94356.2|66
1649257510000|2022-04-06 15:05:10|94392.4|94367.4|94391|94366|94393.6|94368.6|94389.2|94364.2|48
1649257520000|2022-04-06 15:05:20|94390.9|94365.9|94385.3|94360.3|94390.9|94365.9|94382.7|94357.7|45
1649257530000|2022-04-06 15:05:30|94385.2|94360.2|94405|94380|94415.7|94390.7|94384.1|94359.1|62
1649257540000|2022-04-06 15:05:40|94403.9|94378.9|94416.7|94391.7|94417.3|94392.3|94403.9|94378.9|55
1649257550000|2022-04-06 15:05:50|94416.8|94391.8|94432.1|94407.1|94432.9|94407.9|94416.4|94391.4|64
1649257560000|2022-04-06 15:06:00|94432.5|94407.5|94436.4|94411.4|94438|94413|94428.8|94403.8|57
1649257570000|2022-04-06 15:06:10|94435.8|94410.8|94440.2|94415.2|94442.9|94417.9|94435.8|94410.8|51
1649257580000|2022-04-06 15:06:20|94441.2|94416.2|94432.5|94407.5|94443.1|94418.1|94429|94404|65
1649257590000|2022-04-06 15:06:30|94434|94409|94438|94413|94438.6|94413.6|94433.5|94408.5|41
1649257600000|2022-04-06 15:06:40|94438.5|94413.5|94446.7|94421.7|94465.7|94440.7|94438.5|94413.5|58
1649257610000|2022-04-06 15:06:50|94448.6|94423.6|94453.4|94428.4|94453.5|94428.5|94433.5|94408.5|68
1649257620000|2022-04-06 15:07:00|94453.2|94428.2|94462.2|94437.2|94462.2|94437.2|94450.5|94425.5|51
1649257630000|2022-04-06 15:07:10|94460.9|94435.9|94466.8|94441.8|94466.9|94441.9|94460.7|94435.7|46
1649257640000|2022-04-06 15:07:20|94466.9|94441.9|94478.2|94453.2|94479.5|94454.5|94465.4|94440.4|50
1649257650000|2022-04-06 15:07:30|94477.3|94452.3|94489.9|94464.9|94492.3|94467.3|94474.2|94449.2|71
1649257660000|2022-04-06 15:07:40|94490.2|94465.2|94490.5|94465.5|94491.1|94466.1|94488.9|94463.9|46
1649257670000|2022-04-06 15:07:50|94490.6|94465.6|94485.7|94460.7|94491.2|94466.2|94485.5|94460.5|46
1649257680000|2022-04-06 15:08:00|94485.5|94460.5|94481.2|94456.2|94488.8|94463.8|94477.9|94452.9|57
1649257690000|2022-04-06 15:08:10|94481.1|94456.1|94480.9|94455.9|94482.2|94457.2|94479.4|94454.4|47
1649257700000|2022-04-06 15:08:20|94480.7|94455.7|94481.8|94456.8|94486.5|94461.5|94479.4|94454.4|47
1649257710000|2022-04-06 15:08:30|94482|94457|94479.4|94454.4|94482.5|94457.5|94479|94454|52
1649257720000|2022-04-06 15:08:40|94479.3|94454.3|94489|94464|94491.7|94466.7|94477|94452|52
1649257730000|2022-04-06 15:08:50|94489.7|94464.7|94486|94461|94490.6|94465.6|94481.1|94456.1|61
1649257740000|2022-04-06 15:09:00|94486.3|94461.3|94497.6|94472.6|94497.6|94472.6|94484.7|94459.7|54
1649257750000|2022-04-06 15:09:10|94498.7|94473.7|94497.8|94472.8|94499.2|94474.2|94495.3|94470.3|59
1649257760000|2022-04-06 15:09:20|94497.3|94472.3|94497.8|94472.8|94498.9|94473.9|94496.4|94471.4|50
1649257770000|2022-04-06 15:09:30|94498|94473|94500.1|94475.1|94501.9|94476.9|94496.2|94471.2|39
1649257780000|2022-04-06 15:09:40|94500|94475|94511.2|94486.2|94511.8|94486.8|94500|94475|58
1649257790000|2022-04-06 15:09:50|94510.3|94485.3|94515.4|94490.4|94516|94491|94506.6|94481.6|59
1649257800000|2022-04-06 15:10:00|94514.9|94489.9|94496|94471|94515.2|94490.2|94495.9|94470.9|42
1649257810000|2022-04-06 15:10:10|94496.4|94471.4|94481.7|94456.7|94500.8|94475.8|94478.9|94453.9|54
1649257820000|2022-04-06 15:10:20|94481.9|94456.9|94482.3|94457.3|94486.4|94461.4|94481.8|94456.8|56
1649257830000|2022-04-06 15:10:30|94482.4|94457.4|94488.6|94463.6|94500.6|94465.5|94480.7|94450.6|58
1649257840000|2022-04-06 15:10:40|94488.4|94463.4|94482.6|94457.6|94495.3|94463.7|94474.8|94443.7|60
1649257850000|2022-04-06 15:10:50|94482.4|94457.4|94488|94463|94489.6|94464.6|94480.8|94455.8|57
1649257860000|2022-04-06 15:11:00|94489|94464|94484.2|94459.2|94491.7|94466.7|94479.9|94454.9|63
1649257870000|2022-04-06 15:11:10|94483.5|94458.5|94476.5|94451.5|94483.6|94458.6|94476.2|94451.2|57
1649257880000|2022-04-06 15:11:20|94477.2|94452.2|94480.7|94455.7|94480.7|94455.7|94476.9|94451.9|42
1649257890000|2022-04-06 15:11:30|94479.9|94454.9|94479|94454|94480.3|94455.3|94476.5|94451.5|50
1649257900000|2022-04-06 15:11:40|94478.9|94453.9|94472.6|94447.6|94478.9|94453.9|94472.4|94447.4|60
1649257910000|2022-04-06 15:11:50|94472.2|94447.2|94485.2|94435.2|94488|94452.3|94470.1|94434.7|57
1649257920000|2022-04-06 15:12:00|94485.6|94435.6|94464.7|94439.7|94485.6|94443.5|94462.4|94427.7|61
1649257930000|2022-04-06 15:12:10|94465.2|94440.2|94480.1|94430.1|94480.3|94440.7|94464.9|94427.6|40
1649257940000|2022-04-06 15:12:20|94480.4|94430.4|94474.8|94449.8|94480.9|94449.8|94468.3|94430.4|50
1649257950000|2022-04-06 15:12:30|94471.8|94446.8|94472.6|94447.6|94476.6|94451.6|94470.5|94445.5|66
1649257960000|2022-04-06 15:12:40|94474.6|94449.6|94471.1|94446.1|94476.6|94451.6|94470.4|94445.4|60
1649257970000|2022-04-06 15:12:50|94471.3|94446.3|94473.6|94448.6|94473.6|94448.6|94465.7|94440.7|66
1649257980000|2022-04-06 15:13:00|94473.5|94448.5|94472.1|94447.1|94483|94451.6|94468.6|94433|54
1649257990000|2022-04-06 15:13:10|94471.6|94446.6|94473.9|94448.9|94484.7|94448.9|94467.5|94431.2|50
1649258000000|2022-04-06 15:13:20|94470.7|94445.7|94472.3|94447.3|94474.4|94449.4|94469.1|94444.1|52
1649258010000|2022-04-06 15:13:30|94472.5|94447.5|94475.5|94450.5|94476.6|94451.6|94471|94446|43
1649258020000|2022-04-06 15:13:40|94475.2|94450.2|94475.1|94450.1|94477.5|94452.5|94473.5|94448.5|56
1649258030000|2022-04-06 15:13:50|94475.3|94450.3|94476.1|94451.1|94479.8|94454.8|94474|94449|50
1649258040000|2022-04-06 15:14:00|94476.2|94451.2|94473.7|94448.7|94486.8|94453.7|94472.9|94434.9|50
1649258050000|2022-04-06 15:14:10|94474.1|94449.1|94477.2|94452.2|94477.3|94452.3|94473.4|94448.4|45
1649258060000|2022-04-06 15:14:20|94476.9|94451.9|94472.2|94447.2|94476.9|94451.9|94471.6|94446.6|41
1649258070000|2022-04-06 15:14:30|94474.4|94449.4|94475.1|94450.1|94476.1|94451.1|94473.7|94448.7|35
1649258080000|2022-04-06 15:14:40|94475.2|94450.2|94475.4|94450.4|94489.4|94452.5|94472.5|94439.4|35
1649258090000|2022-04-06 15:14:50|94475.2|94450.2|94477.5|94452.5|94478.3|94453.3|94475.2|94450.2|45
1649258100000|2022-04-06 15:15:00|94478|94453|94476.7|94451.7|94478.5|94453.5|94474.8|94449.8|53
1649258110000|2022-04-06 15:15:10|94476.6|94451.6|94479.7|94454.7|94480.5|94455.5|94476.6|94451.6|35
1649258120000|2022-04-06 15:15:20|94479.6|94454.6|94489|94464|94491.9|94466.9|94478.9|94453.9|59
1649258130000|2022-04-06 15:15:30|94489.6|94464.6|94488.8|94463.8|94490.7|94465.7|94488.3|94463.3|50
1649258140000|2022-04-06 15:15:40|94489.1|94464.1|94491.6|94466.6|94493.2|94468.2|94489.1|94464.1|42
1649258150000|2022-04-06 15:15:50|94490.1|94465.1|94502.4|94477.4|94502.4|94477.4|94490.1|94465.1|60
1649258160000|2022-04-06 15:16:00|94503.1|94478.1|94521.8|94471.8|94523.6|94487.2|94501.6|94471.4|56
1649258170000|2022-04-06 15:16:10|94522.2|94472.2|94522.7|94497.7|94524|94497.7|94511.5|94472.2|50
1649258180000|2022-04-06 15:16:20|94523.1|94498.1|94534.6|94509.6|94542.2|94510.5|94523.1|94490.7|55
1649258190000|2022-04-06 15:16:30|94535.6|94510.6|94562.5|94537.5|94575.9|94539.1|94535.6|94501.8|65
1649258200000|2022-04-06 15:16:40|94561.9|94536.9|94565.1|94540.1|94565.6|94540.6|94560.1|94535.1|55
1649258210000|2022-04-06 15:16:50|94565.2|94540.2|94576.7|94526.7|94576.7|94542.9|94562.9|94525.7|49
1649258220000|2022-04-06 15:17:00|94576.1|94526.1|94567.9|94517.9|94576.6|94526.6|94567|94517|52
1649258230000|2022-04-06 15:17:10|94567.7|94517.7|94577.5|94527.5|94578.3|94536.5|94561.5|94515.8|42
1649258240000|2022-04-06 15:17:20|94577.4|94527.4|94578.8|94528.8|94579.8|94540.5|94563.5|94526.9|43
1649258250000|2022-04-06 15:17:30|94579|94529|94579.7|94529.7|94581|94543.3|94559.7|94522.5|52
1649258260000|2022-04-06 15:17:40|94580.8|94530.8|94566.5|94541.5|94580.9|94542.2|94564.5|94527.8|42
1649258270000|2022-04-06 15:17:50|94566.3|94541.3|94579.3|94529.3|94583|94546.4|94565.5|94527.5|51
1649258280000|2022-04-06 15:18:00|94578.8|94528.8|94569.4|94544.4|94582.7|94545.3|94568.3|94528.8|50
1649258290000|2022-04-06 15:18:10|94569.1|94544.1|94571.1|94546.1|94571.1|94546.1|94568.8|94543.8|34
1649258300000|2022-04-06 15:18:20|94570.6|94545.6|94572.3|94547.3|94572.3|94547.3|94569.7|94544.7|37
1649258310000|2022-04-06 15:18:30|94571.8|94546.8|94575.3|94550.3|94575.4|94550.4|94571.4|94546.4|39
1649258320000|2022-04-06 15:18:40|94575.2|94550.2|94587.9|94537.9|94588.9|94550.5|94574.9|94537.8|24
1649258330000|2022-04-06 15:18:50|94588.3|94538.3|94571.7|94546.7|94588.3|94550.6|94569.1|94537.7|38
1649258340000|2022-04-06 15:19:00|94572.4|94547.4|94573.9|94548.9|94577.1|94552.1|94572.1|94547.1|45
1649258350000|2022-04-06 15:19:10|94574|94549|94574.6|94549.6|94575.5|94550.5|94573.7|94548.7|39
1649258360000|2022-04-06 15:19:20|94574.8|94549.8|94574.2|94549.2|94574.8|94549.8|94572.5|94547.5|32
1649258370000|2022-04-06 15:19:30|94574|94549|94565.8|94540.8|94579|94549|94565.4|94527.6|42
1649258380000|2022-04-06 15:19:40|94565.9|94540.9|94566.8|94541.8|94567.1|94542.1|94565.1|94540.1|35
1649258390000|2022-04-06 15:19:50|94566.7|94541.7|94570.2|94545.2|94581.9|94546.3|94566.7|94531.9|38
1649258400000|2022-04-06 15:20:00|94569.7|94544.7|94569|94544|94574.5|94549.5|94568.5|94543.5|38
1649258410000|2022-04-06 15:20:10|94568.8|94543.8|94572|94547|94572.2|94547.2|94567.3|94542.3|42
1649258420000|2022-04-06 15:20:20|94571.7|94546.7|94570.1|94545.1|94573.8|94548.8|94570|94545|50
1649258430000|2022-04-06 15:20:30|94570|94545|94568.5|94543.5|94571.3|94546.3|94568.5|94543.5|42
1649258440000|2022-04-06 15:20:40|94568.7|94543.7|94568.1|94543.1|94569.2|94544.2|94568|94543|31
1649258450000|2022-04-06 15:20:50|94568|94543|94574.2|94524.2|94574.2|94543.9|94562.3|94523.6|34
1649258460000|2022-04-06 15:21:00|94573.8|94523.8|94566.5|94516.5|94573.8|94531.3|94554.8|94515.3|58
1649258470000|2022-04-06 15:21:10|94567.1|94517.1|94571.1|94521.1|94571.5|94532.1|94557.1|94516.1|51
1649258480000|2022-04-06 15:21:20|94571.3|94521.3|94553.9|94528.9|94571.3|94530.9|94553.9|94520|37
1649258490000|2022-04-06 15:21:30|94553.7|94528.7|94554.9|94529.9|94554.9|94529.9|94552.8|94527.8|40
1649258500000|2022-04-06 15:21:40|94554.8|94529.8|94554.2|94529.2|94555.4|94530.4|94553.4|94528.4|40
1649258510000|2022-04-06 15:21:50|94554.1|94529.1|94543.6|94493.6|94554.1|94529.1|94530|94492.5|48
1649258520000|2022-04-06 15:22:00|94543.5|94493.5|94546.8|94521.8|94563.6|94522.1|94532|94493.5|61
1649258530000|2022-04-06 15:22:10|94547.6|94522.6|94552.9|94502.9|94554.8|94522.7|94537.7|94501.2|52
1649258540000|2022-04-06 15:22:20|94553.2|94503.2|94546.5|94521.5|94560.5|94522.2|94542.6|94503.2|48
1649258550000|2022-04-06 15:22:30|94547|94522|94543.4|94518.4|94547|94522|94543|94518|26
1649258560000|2022-04-06 15:22:40|94543.6|94518.6|94541.1|94516.1|94543.6|94518.6|94540.8|94515.8|22
1649258570000|2022-04-06 15:22:50|94539.4|94514.4|94540.3|94490.3|94552.7|94515.9|94537.2|94490.3|43
1649258580000|2022-04-06 15:23:00|94540|94490|94532.1|94482.1|94542.4|94492.4|94531.8|94481.8|55
1649258590000|2022-04-06 15:23:10|94532|94482|94533.6|94483.6|94534.2|94484.2|94530.9|94480.9|48
1649258600000|2022-04-06 15:23:20|94534.9|94484.9|94535|94485|94536.5|94486.5|94533.6|94483.6|50
1649258610000|2022-04-06 15:23:30|94534.8|94484.8|94516.3|94491.3|94535.2|94492.3|94515.5|94479.7|47
1649258620000|2022-04-06 15:23:40|94517.1|94492.1|94528.9|94478.9|94529.3|94492.7|94516.9|94478.6|16
1649258630000|2022-04-06 15:23:50|94528.6|94478.6|94541.3|94516.3|94556.6|94517.6|94520.8|94478.2|65
1649258640000|2022-04-06 15:24:00|94542|94517|94554|94504|94554.9|94517|94540.9|94503.5|44
1649258650000|2022-04-06 15:24:10|94553.7|94503.7|94548.2|94523.2|94571.8|94536.4|94548.2|94503.1|42
1649258660000|2022-04-06 15:24:20|94547.4|94522.4|94547.8|94522.8|94548.6|94523.6|94545.8|94520.8|27
1649258670000|2022-04-06 15:24:30|94547.9|94522.9|94549.7|94524.7|94550.1|94525.1|94547.8|94522.8|31
1649258680000|2022-04-06 15:24:40|94548.7|94523.7|94564.5|94514.5|94565.2|94525.8|94548.7|94514|30
1649258690000|2022-04-06 15:24:50|94564.9|94514.9|94552.2|94527.2|94564.9|94527.3|94551.9|94514.3|13
1649258700000|2022-04-06 15:25:00|94552.3|94527.3|94551.2|94526.2|94552.3|94527.3|94547.2|94522.2|30
1649258710000|2022-04-06 15:25:10|94551.5|94526.5|94549.9|94524.9|94551.9|94526.9|94546.5|94521.5|45
1649258720000|2022-04-06 15:25:20|94550.5|94525.5|94554.7|94529.7|94554.8|94529.8|94546.7|94521.7|54
1649258730000|2022-04-06 15:25:30|94555.6|94530.6|94571.6|94521.6|94571.7|94535.7|94555.6|94519.7|43
1649258740000|2022-04-06 15:25:40|94560.9|94535.9|94564.1|94539.1|94575.7|94541.6|94559.6|94521.9|40
1649258750000|2022-04-06 15:25:50|94564.7|94539.7|94563|94538|94567|94542|94563|94538|46
1649258760000|2022-04-06 15:26:00|94562.8|94537.8|94563.3|94538.3|94576.3|94542|94562.1|94524.4|41
1649258770000|2022-04-06 15:26:10|94563.4|94538.4|94566|94541|94566|94541|94562.8|94537.8|21
1649258780000|2022-04-06 15:26:20|94564.2|94539.2|94562.9|94537.9|94565.8|94540.8|94562.6|94537.6|34
1649258790000|2022-04-06 15:26:30|94563|94538|94561.7|94536.7|94563|94538|94556.5|94531.5|46
1649258800000|2022-04-06 15:26:40|94562.1|94537.1|94552.6|94527.6|94564.4|94539.4|94550|94525|45
1649258810000|2022-04-06 15:26:50|94552.1|94527.1|94550.9|94525.9|94559.2|94534.2|94550.3|94525.3|49
1649258820000|2022-04-06 15:27:00|94551.8|94526.8|94555.5|94530.5|94555.5|94530.5|94548.3|94523.3|50
1649258830000|2022-04-06 15:27:10|94556.7|94531.7|94550.6|94525.6|94558.8|94533.8|94550.5|94525.5|35
1649258840000|2022-04-06 15:27:20|94550.4|94525.4|94552.3|94527.3|94565.6|94528.6|94550.2|94514.7|38
1649258850000|2022-04-06 15:27:30|94552.8|94527.8|94551|94526|94554.3|94529.3|94550.4|94525.4|24
1649258860000|2022-04-06 15:27:40|94550.5|94525.5|94554.8|94529.8|94568|94531.7|94550.5|94517|33
1649258870000|2022-04-06 15:27:50|94555.4|94530.4|94551.2|94526.2|94555.7|94530.7|94548.6|94523.6|36
1649258880000|2022-04-06 15:28:00|94551.3|94526.3|94556.7|94531.7|94569.5|94531.8|94550.5|94517.8|34
1649258890000|2022-04-06 15:28:10|94557.7|94532.7|94564.1|94514.1|94564.7|94532.7|94549.3|94514|55
1649258900000|2022-04-06 15:28:20|94564.2|94514.2|94542.6|94492.6|94564.2|94514.2|94529.5|94490.5|63
1649258910000|2022-04-06 15:28:30|94542.8|94492.8|94549.3|94499.3|94549.3|94511.5|94530.2|94492.2|52
1649258920000|2022-04-06 15:28:40|94549.7|94499.7|94543.8|94518.8|94560.1|94524.5|94543.3|94499.7|56
1649258930000|2022-04-06 15:28:50|94543.7|94518.7|94547.2|94522.2|94548.5|94523.5|94541.4|94516.4|54
1649258940000|2022-04-06 15:29:00|94547.1|94522.1|94546|94521|94548.3|94523.3|94546|94521|36
1649258950000|2022-04-06 15:29:10|94545.9|94520.9|94550.8|94525.8|94551|94526|94545|94520|34
1649258960000|2022-04-06 15:29:20|94550.9|94525.9|94551.2|94526.2|94566.2|94531.6|94550.9|94515|47
1649258970000|2022-04-06 15:29:30|94551.7|94526.7|94558.3|94508.3|94559.7|94527.1|94548.2|94507.2|49
1649258980000|2022-04-06 15:29:40|94559|94509|94540.3|94515.3|94560.1|94522.5|94539.6|94508.6|50
1649258990000|2022-04-06 15:29:50|94540.2|94515.2|94542.5|94517.5|94544|94519|94535.5|94510.5|59
1649259000000|2022-04-06 15:30:00|94543.1|94518.1|94544.5|94519.5|94546|94521|94539.5|94514.5|46
1649259010000|2022-04-06 15:30:10|94544.4|94519.4|94546.1|94521.1|94546.2|94521.2|94544.1|94519.1|43
1649259020000|2022-04-06 15:30:20|94546.3|94521.3|94549.9|94524.9|94550|94525|94543.7|94518.7|44
1649259030000|2022-04-06 15:30:30|94550.5|94525.5|94549.1|94524.1|94554.5|94529.5|94549.1|94524.1|43
1649259040000|2022-04-06 15:30:40|94548.9|94523.9|94541.5|94516.5|94555.4|94526|94540.1|94504.2|50
1649259050000|2022-04-06 15:30:50|94541.6|94516.6|94543.3|94518.3|94543.7|94518.7|94537.8|94512.8|46
1649259060000|2022-04-06 15:31:00|94542.7|94517.7|94542.3|94517.3|94543.1|94518.1|94540.1|94515.1|43
1649259070000|2022-04-06 15:31:10|94542.8|94517.8|94550.2|94525.2|94551.5|94526.5|94542.8|94517.8|48
1649259080000|2022-04-06 15:31:20|94550.3|94525.3|94550.6|94525.6|94551.6|94526.6|94548.5|94523.5|38
1649259090000|2022-04-06 15:31:30|94550.3|94525.3|94552.8|94527.8|94553|94528|94548.9|94523.9|46
1649259100000|2022-04-06 15:31:40|94552.5|94527.5|94552.9|94527.9|94553.9|94528.9|94552.2|94527.2|27
1649259110000|2022-04-06 15:31:50|94553.6|94528.6|94556|94531|94556.7|94531.7|94553.6|94528.6|45
1649259120000|2022-04-06 15:32:00|94555.8|94530.8|94558.1|94533.1|94561.3|94536.3|94554.5|94529.5|45
1649259130000|2022-04-06 15:32:10|94559.9|94534.9|94576.8|94526.8|94577.9|94537.5|94559.9|94523.7|49
1649259140000|2022-04-06 15:32:20|94576.6|94526.6|94578.5|94528.5|94578.5|94528.5|94575.9|94525.9|24
1649259150000|2022-04-06 15:32:30|94579.1|94529.1|94577.7|94527.7|94579.9|94541.4|94563.2|94527.5|33
1649259160000|2022-04-06 15:32:40|94577.2|94527.2|94580.3|94530.3|94580.3|94530.3|94577.2|94527.2|26
1649259170000|2022-04-06 15:32:50|94580.4|94530.4|94579.6|94529.6|94580.4|94530.4|94577.1|94527.1|26
1649259180000|2022-04-06 15:33:00|94579.9|94529.9|94566.4|94541.4|94579.9|94543|94564.4|94529.9|40
1649259190000|2022-04-06 15:33:10|94565.8|94540.8|94569.8|94544.8|94572|94547|94565.8|94540.8|44
1649259200000|2022-04-06 15:33:20|94569.6|94544.6|94574.4|94549.4|94576.1|94551.1|94569.6|94544.6|70
1649259210000|2022-04-06 15:33:30|94572.8|94547.8|94585|94535|94594.9|94555.8|94572.8|94534.3|67
1649259220000|2022-04-06 15:33:40|94583.8|94533.8|94576.9|94551.9|94590.9|94552.8|94570.7|94532.6|48
1649259230000|2022-04-06 15:33:50|94574.8|94549.8|94583.9|94533.9|94589.5|94551.5|94567.3|94530.6|64
1649259240000|2022-04-06 15:34:00|94583.3|94533.3|94585.9|94535.9|94586.5|94536.5|94582.5|94532.5|57
1649259250000|2022-04-06 15:34:10|94585.5|94535.5|94585|94535|94588.9|94538.9|94585|94535|53
1649259260000|2022-04-06 15:34:20|94586|94536|94569.9|94544.9|94586|94547.1|94568.8|94533.2|52
1649259270000|2022-04-06 15:34:30|94568.2|94543.2|94565.6|94540.6|94571.9|94546.9|94564.9|94539.9|61
1649259280000|2022-04-06 15:34:40|94567.3|94542.3|94567.5|94542.5|94568.2|94543.2|94565.9|94540.9|29
1649259290000|2022-04-06 15:34:50|94568.6|94543.6|94582.8|94532.8|94584.2|94547|94567.3|94532.1|56
1649259300000|2022-04-06 15:35:00|94582.9|94532.9|94564|94539|94582.9|94547.1|94563.6|94532.9|45
1649259310000|2022-04-06 15:35:10|94564.8|94539.8|94555.7|94530.7|94570.8|94540.1|94554.9|94520.8|56
1649259320000|2022-04-06 15:35:20|94554.7|94529.7|94551.9|94526.9|94555.3|94530.3|94551.1|94526.1|48
1649259330000|2022-04-06 15:35:30|94552|94527|94558|94533|94568.5|94536.8|94551.6|94517.6|47
1649259340000|2022-04-06 15:35:40|94557.8|94532.8|94554.3|94529.3|94558.1|94533.1|94554.3|94529.3|43
1649259350000|2022-04-06 15:35:50|94554.4|94529.4|94556.8|94531.8|94556.8|94531.8|94552.3|94527.3|48
1649259360000|2022-04-06 15:36:00|94556.9|94531.9|94571.8|94521.8|94574.9|94536.3|94556.9|94521.5|58
1649259370000|2022-04-06 15:36:10|94572|94522|94575.5|94525.5|94575.5|94525.5|94571.3|94521.3|34
1649259380000|2022-04-06 15:36:20|94575.3|94525.3|94562.1|94537.1|94575.5|94537.7|94560.7|94524.4|26
1649259390000|2022-04-06 15:36:30|94562|94537|94563.5|94538.5|94576.4|94539.7|94559.7|94522|48
1649259400000|2022-04-06 15:36:40|94563.2|94538.2|94579.9|94529.9|94580.3|94538.2|94562.2|94524.9|44
1649259410000|2022-04-06 15:36:50|94559|94534|94573.8|94523.8|94578|94540.4|94559|94522.2|55
1649259420000|2022-04-06 15:37:00|94574.1|94524.1|94578.8|94528.8|94579|94539.6|94561.8|94523.5|47
1649259430000|2022-04-06 15:37:10|94578.1|94528.1|94573.1|94548.1|94587.2|94552|94570.9|94527.4|60
1649259440000|2022-04-06 15:37:20|94573|94548|94575|94550|94575.6|94550.6|94570.7|94545.7|44
1649259450000|2022-04-06 15:37:30|94575.8|94550.8|94575.9|94550.9|94588.2|94552.4|94572.3|94535.3|49
1649259460000|2022-04-06 15:37:40|94576.4|94551.4|94583.1|94558.1|94600.7|94562.4|94575.1|94546.5|58
1649259470000|2022-04-06 15:37:50|94583|94558|94583.8|94558.8|94587.7|94562.7|94581.2|94556.2|62
1649259480000|2022-04-06 15:38:00|94583.6|94558.6|94578|94553|94593.6|94558.8|94577.5|94542.8|54
1649259490000|2022-04-06 15:38:10|94577.8|94552.8|94576.9|94551.9|94592|94555.6|94575.5|94540.4|59
1649259500000|2022-04-06 15:38:20|94576.3|94551.3|94578.3|94553.3|94578.4|94553.4|94575.4|94550.4|48
1649259510000|2022-04-06 15:38:30|94578.1|94553.1|94568.7|94543.7|94578.8|94553.8|94568.5|94543.5|54
1649259520000|2022-04-06 15:38:40|94568.8|94543.8|94574.6|94549.6|94575.7|94550.7|94568.1|94543.1|53
1649259530000|2022-04-06 15:38:50|94575.1|94550.1|94574.7|94549.7|94578.4|94553.4|94574.3|94549.3|48
1649259540000|2022-04-06 15:39:00|94576.9|94551.9|94579.3|94554.3|94579.8|94554.8|94575.1|94550.1|61
1649259550000|2022-04-06 15:39:10|94579.7|94554.7|94592.6|94542.6|94592.8|94555.9|94571.6|94528.6|68
1649259560000|2022-04-06 15:39:20|94593.5|94543.5|94584.6|94559.6|94597.6|94562.3|94584.5|94541.6|47
1649259570000|2022-04-06 15:39:30|94585.8|94560.8|94583.9|94558.9|94593.3|94568.3|94583.8|94558.8|60
1649259580000|2022-04-06 15:39:40|94583.8|94558.8|94592.1|94567.1|94592.1|94567.1|94582.4|94557.4|62
1649259590000|2022-04-06 15:39:50|94592.2|94567.2|94592.4|94567.4|94599.4|94574.4|94592|94567|58
1649259600000|2022-04-06 15:40:00|94592.3|94567.3|94592.8|94567.8|94597|94572|94591.5|94566.5|49
1649259610000|2022-04-06 15:40:10|94592.3|94567.3|94594.5|94569.5|94595|94570|94590.9|94565.9|49
1649259620000|2022-04-06 15:40:20|94593.9|94568.9|94593.2|94568.2|94604.5|94575.3|94592|94551.3|49
1649259630000|2022-04-06 15:40:30|94594|94569|94589.5|94564.5|94594.1|94569.1|94587.6|94562.6|57
1649259640000|2022-04-06 15:40:40|94589.4|94564.4|94590.3|94565.3|94591.6|94566.6|94585.8|94560.8|44
1649259650000|2022-04-06 15:40:50|94590.1|94565.1|94594.4|94569.4|94595.4|94570.4|94590.1|94565.1|47
1649259660000|2022-04-06 15:41:00|94593.7|94568.7|94590.7|94565.7|94595.4|94570.4|94589.8|94564.8|39
1649259670000|2022-04-06 15:41:10|94591.8|94566.8|94591.1|94566.1|94591.9|94566.9|94589.8|94564.8|26
1649259680000|2022-04-06 15:41:20|94590.9|94565.9|94616.2|94591.2|94622.8|94592|94590.2|94564.3|58
1649259690000|2022-04-06 15:41:30|94616.5|94591.5|94618|94593|94627.3|94595.6|94614.4|94577.2|49
1649259700000|2022-04-06 15:41:40|94618.8|94593.8|94618.4|94593.4|94619.8|94594.8|94615.5|94590.5|42
1649259710000|2022-04-06 15:41:50|94618.2|94593.2|94616.7|94591.7|94630.1|94593.8|94614.1|94578.9|51
1649259720000|2022-04-06 15:42:00|94616.3|94591.3|94616.6|94591.6|94619.4|94594.4|94611.7|94586.7|57
1649259730000|2022-04-06 15:42:10|94616.7|94591.7|94608.8|94583.8|94619.6|94594.6|94608.7|94583.7|32
1649259740000|2022-04-06 15:42:20|94608.7|94583.7|94610|94585|94610|94585|94608|94583|27
1649259750000|2022-04-06 15:42:30|94609.1|94584.1|94609.9|94584.9|94610.4|94585.4|94607.1|94582.1|26
1649259760000|2022-04-06 15:42:40|94610.1|94585.1|94607.7|94582.7|94610.8|94585.8|94607.7|94582.7|35
1649259770000|2022-04-06 15:42:50|94606.8|94581.8|94591.2|94566.2|94621.2|94581.8|94591|94564.5|42
1649259780000|2022-04-06 15:43:00|94591.7|94566.7|94591|94566|94609.6|94573.8|94591|94556.2|42
1649259790000|2022-04-06 15:43:10|94589.6|94564.6|94592|94567|94593|94568|94588.7|94563.7|50
1649259800000|2022-04-06 15:43:20|94592.1|94567.1|94601.7|94551.7|94602.6|94567.2|94589.9|94550.4|39
1649259810000|2022-04-06 15:43:30|94601.6|94551.6|94579.1|94554.1|94601.8|94563.7|94578|94550.8|48
1649259820000|2022-04-06 15:43:40|94577.7|94552.7|94569.9|94544.9|94577.8|94552.8|94568.2|94543.2|60
1649259830000|2022-04-06 15:43:50|94570.5|94545.5|94568|94543|94570.7|94545.7|94567.4|94542.4|45
1649259840000|2022-04-06 15:44:00|94569.2|94544.2|94568.8|94543.8|94570.1|94545.1|94566.5|94541.5|52
1649259850000|2022-04-06 15:44:10|94568.6|94543.6|94572.6|94547.6|94574.8|94549.8|94568.5|94543.5|41
1649259860000|2022-04-06 15:44:20|94572.5|94547.5|94585.4|94560.4|94598.8|94560.9|94572.5|94547.5|48
1649259870000|2022-04-06 15:44:30|94585.7|94560.7|94590|94565|94591.3|94566.3|94585.6|94560.6|42
1649259880000|2022-04-06 15:44:40|94590.2|94565.2|94583.1|94558.1|94590.7|94565.7|94577.1|94552.1|60
1649259890000|2022-04-06 15:44:50|94584.1|94559.1|94579.5|94554.5|94585.5|94560.5|94579.5|94554.5|48
1649259900000|2022-04-06 15:45:00|94579.1|94554.1|94588.1|94538.1|94590|94554.3|94575.6|94535.9|39
1649259910000|2022-04-06 15:45:10|94586.7|94536.7|94578.8|94553.8|94587.4|94553.8|94571.5|94535.1|45
1649259920000|2022-04-06 15:45:20|94578.1|94553.1|94577|94552|94589.2|94553.9|94575.8|94539.2|44
1649259930000|2022-04-06 15:45:30|94577.1|94552.1|94579.3|94554.3|94579.4|94554.4|94576.9|94551.9|27
1649259940000|2022-04-06 15:45:40|94579.4|94554.4|94589.8|94564.8|94595.2|94565.3|94579.4|94544.3|52
1649259950000|2022-04-06 15:45:50|94589.5|94564.5|94587.8|94562.8|94602.8|94564.5|94586.4|94548.4|34
1649259960000|2022-04-06 15:46:00|94587.6|94562.6|94585.8|94560.8|94591.7|94566.7|94585.3|94560.3|45
1649259970000|2022-04-06 15:46:10|94586|94561|94586.7|94561.7|94589.6|94564.6|94585.3|94560.3|33
1649259980000|2022-04-06 15:46:20|94586.4|94561.4|94588.1|94563.1|94588.2|94563.2|94586.1|94561.1|36
1649259990000|2022-04-06 15:46:30|94588.2|94563.2|94575.3|94550.3|94593.7|94565.9|94573.5|94536.7|51
1649260000000|2022-04-06 15:46:40|94575.4|94550.4|94575.6|94550.6|94575.8|94550.8|94574.6|94549.6|42
1649260010000|2022-04-06 15:46:50|94576.6|94551.6|94573.7|94548.7|94576.8|94551.8|94572.9|94547.9|34
1649260020000|2022-04-06 15:47:00|94573.6|94548.6|94580.3|94530.3|94586.2|94549.1|94573.6|94529.6|40
1649260030000|2022-04-06 15:47:10|94580.5|94530.5|94582.1|94532.1|94582.6|94532.6|94579.9|94529.9|38
1649260040000|2022-04-06 15:47:20|94582|94532|94562|94512|94582|94541.7|94562|94512|50
1649260050000|2022-04-06 15:47:30|94562.3|94512.3|94559.8|94509.8|94563.4|94525.9|94548.3|94506.4|43
1649260060000|2022-04-06 15:47:40|94560.5|94510.5|94559.3|94509.3|94560.6|94523.8|94546.7|94508.2|47
1649260070000|2022-04-06 15:47:50|94559.4|94509.4|94538.8|94513.8|94559.9|94513.8|94538.4|94502.1|37
1649260080000|2022-04-06 15:48:00|94549.9|94499.9|94546.9|94496.9|94553.3|94513.4|94533.9|94496.5|45
1649260090000|2022-04-06 15:48:10|94546.8|94496.8|94531.3|94506.3|94546.8|94510.1|94531.3|94494.2|40
1649260100000|2022-04-06 15:48:20|94532.2|94507.2|94513.8|94463.8|94539.7|94507.3|94513.8|94463.8|58
1649260110000|2022-04-06 15:48:30|94502|94477|94503.7|94478.7|94514.8|94479.1|94498.7|94462.2|55
1649260120000|2022-04-06 15:48:40|94503.5|94478.5|94514.4|94464.4|94516.1|94479.6|94500.5|94463.7|40
1649260130000|2022-04-06 15:48:50|94518.4|94468.4|94502.6|94452.6|94518.4|94469.3|94492.2|94452|59
1649260140000|2022-04-06 15:49:00|94503.2|94453.2|94494.6|94444.6|94504.3|94458.9|94483.1|94442.8|56
1649260150000|2022-04-06 15:49:10|94494.9|94444.9|94498.9|94448.9|94502|94462.2|94486.4|94444.9|47
1649260160000|2022-04-06 15:49:20|94498.8|94448.8|94491.1|94441.1|94499.1|94449.1|94491.1|94441.1|41
1649260170000|2022-04-06 15:49:30|94490.7|94440.7|94489.2|94439.2|94490.9|94440.9|94477.2|94427.2|55
1649260180000|2022-04-06 15:49:40|94490.6|94440.6|94503.3|94453.3|94504.2|94454.2|94490.6|94440.6|56
1649260190000|2022-04-06 15:49:50|94502.7|94452.7|94499.9|94449.9|94504.7|94454.7|94498.9|94448.9|55
1649260200000|2022-04-06 15:50:00|94499.1|94449.1|94487.1|94437.1|94499.1|94449.1|94484.8|94434.8|58
1649260210000|2022-04-06 15:50:10|94486.6|94436.6|94489|94439|94491.7|94441.7|94486.4|94436.4|48
1649260220000|2022-04-06 15:50:20|94488|94438|94479.1|94429.1|94488.9|94438.9|94478.2|94428.2|52
1649260230000|2022-04-06 15:50:30|94477.5|94427.5|94475.1|94425.1|94477.5|94436.9|94458.6|94420|52
1649260240000|2022-04-06 15:50:40|94474.3|94424.3|94473|94423|94475.8|94436.5|94459.7|94422.6|52
1649260250000|2022-04-06 15:50:50|94473.4|94423.4|94479.1|94429.1|94480.5|94442.9|94466.1|94422.3|52
1649260260000|2022-04-06 15:51:00|94478.5|94428.5|94475.4|94425.4|94479.1|94429.1|94473.8|94423.8|56
1649260270000|2022-04-06 15:51:10|94478|94428|94480.6|94430.6|94482.8|94432.8|94476.6|94426.6|57
1649260280000|2022-04-06 15:51:20|94479.8|94429.8|94485.5|94435.5|94486.6|94447.2|94471.4|94427.7|62
1649260290000|2022-04-06 15:51:30|94485.4|94435.4|94477.9|94427.9|94485.4|94451|94472.5|94423.8|63
1649260300000|2022-04-06 15:51:40|94478.1|94428.1|94467.2|94417.2|94479.5|94435.3|94454.2|94417.2|52
1649260310000|2022-04-06 15:51:50|94467.5|94417.5|94461.7|94411.7|94468.4|94418.4|94461.1|94411.1|50
1649260320000|2022-04-06 15:52:00|94460.7|94410.7|94480.8|94430.8|94480.8|94443.8|94437.9|94393.1|62
1649260330000|2022-04-06 15:52:10|94481.5|94431.5|94488.4|94438.4|94494.4|94444.4|94481.2|94431.2|66
1649260340000|2022-04-06 15:52:20|94490.1|94440.1|94458.8|94408.8|94491.6|94441.6|94448.6|94408.7|63
1649260350000|2022-04-06 15:52:30|94458.6|94408.6|94460.5|94410.5|94461.7|94411.7|94452.5|94402.5|52
1649260360000|2022-04-06 15:52:40|94460.3|94410.3|94464.6|94414.6|94466.1|94416.1|94458.5|94408.5|51
1649260370000|2022-04-06 15:52:50|94464.3|94414.3|94456.4|94406.4|94464.7|94414.7|94455.6|94405.6|37
1649260380000|2022-04-06 15:53:00|94452.1|94402.1|94454.7|94404.7|94454.7|94404.7|94446.9|94396.9|46
1649260390000|2022-04-06 15:53:10|94452.9|94402.9|94445|94395|94455.8|94405.8|94443.9|94393.9|51
1649260400000|2022-04-06 15:53:20|94445.3|94395.3|94445.1|94395.1|94450.3|94400.3|94443.3|94393.3|60
1649260410000|2022-04-06 15:53:30|94443.8|94393.8|94428.6|94378.6|94444.1|94394.1|94428.4|94378.4|56
1649260420000|2022-04-06 15:53:40|94428.7|94378.7|94428.5|94378.5|94430.3|94380.3|94425.3|94375.3|61
1649260430000|2022-04-06 15:53:50|94428.2|94378.2|94428.9|94378.9|94430.8|94380.8|94427.1|94377.1|41
1649260440000|2022-04-06 15:54:00|94429.3|94379.3|94433.3|94383.3|94434.9|94384.9|94429.3|94379.3|45
1649260450000|2022-04-06 15:54:10|94432.9|94382.9|94438.1|94388.1|94439.2|94389.2|94431.9|94381.9|45
1649260460000|2022-04-06 15:54:20|94437.9|94387.9|94435.7|94385.7|94438.2|94388.2|94434.6|94384.6|54
1649260470000|2022-04-06 15:54:30|94435.9|94385.9|94435.5|94385.5|94435.9|94385.9|94431.5|94381.5|30
1649260480000|2022-04-06 15:54:40|94435|94385|94437.5|94387.5|94438.3|94388.3|94430.2|94380.2|44
1649260490000|2022-04-06 15:54:50|94437.6|94387.6|94437.9|94387.9|94438.7|94399.8|94421.3|94385.4|47
1649260500000|2022-04-06 15:55:00|94436.7|94386.7|94420.7|94370.7|94438|94388|94420.7|94370.7|53
1649260510000|2022-04-06 15:55:10|94420.5|94370.5|94425.6|94375.6|94428.3|94381.1|94403.4|94367|69
1649260520000|2022-04-06 15:55:20|94425.1|94375.1|94429.8|94379.8|94430.2|94380.2|94425.1|94375.1|55
1649260530000|2022-04-06 15:55:30|94430.3|94380.3|94429.8|94379.8|94434.3|94384.3|94429|94379|49
1649260540000|2022-04-06 15:55:40|94428.9|94378.9|94430.2|94380.2|94430.9|94380.9|94428.9|94378.9|46
1649260550000|2022-04-06 15:55:50|94430.3|94380.3|94428.1|94378.1|94431.6|94381.6|94428.1|94378.1|41
1649260560000|2022-04-06 15:56:00|94427.3|94377.3|94414.4|94364.4|94427.7|94377.7|94414.4|94364.4|58
1649260570000|2022-04-06 15:56:10|94414|94364|94415|94365|94417.4|94367.4|94413.4|94363.4|56
1649260580000|2022-04-06 15:56:20|94415.5|94365.5|94420.3|94370.3|94423.6|94387.2|94408.6|94365.5|56
1649260590000|2022-04-06 15:56:30|94421.4|94371.4|94424.2|94374.2|94426|94376|94419.7|94369.7|44
1649260600000|2022-04-06 15:56:40|94424.3|94374.3|94410.9|94385.9|94426.1|94391.9|94410.5|94371.2|48
1649260610000|2022-04-06 15:56:50|94411|94386|94428.1|94378.1|94429.5|94389|94409.5|94374.8|52
1649260620000|2022-04-06 15:57:00|94429.5|94379.5|94419.3|94394.3|94431.2|94396.4|94416.8|94376.2|56
1649260630000|2022-04-06 15:57:10|94419.8|94394.8|94432.2|94407.2|94446|94409.4|94416.7|94389.9|58
1649260640000|2022-04-06 15:57:20|94431.8|94406.8|94432.9|94407.9|94445.1|94409.9|94429.7|94394.7|57
1649260650000|2022-04-06 15:57:30|94433.9|94408.9|94431.2|94406.2|94434.6|94409.6|94429.2|94404.2|67
1649260660000|2022-04-06 15:57:40|94430.7|94405.7|94423.8|94398.8|94442.3|94407.5|94420.3|94383|72
1649260670000|2022-04-06 15:57:50|94423.5|94398.5|94422.9|94397.9|94431.2|94406.2|94421.9|94396.9|69
1649260680000|2022-04-06 15:58:00|94422.5|94397.5|94421.8|94396.8|94427.7|94402.7|94421.3|94396.3|56
1649260690000|2022-04-06 15:58:10|94422|94397|94422.5|94397.5|94426.1|94401.1|94420.2|94395.2|56
1649260700000|2022-04-06 15:58:20|94422.4|94397.4|94433.1|94408.1|94437.7|94412.7|94419.8|94394.8|65
1649260710000|2022-04-06 15:58:30|94433.4|94408.4|94437.5|94412.5|94440|94415|94430.1|94405.1|73
1649260720000|2022-04-06 15:58:40|94437.2|94412.2|94434.6|94409.6|94440.2|94415.2|94433.4|94408.4|68
1649260730000|2022-04-06 15:58:50|94437.8|94412.8|94426.9|94401.9|94442.7|94416|94426.2|94392.7|69
1649260740000|2022-04-06 15:59:00|94437.6|94387.6|94426.3|94401.3|94440.6|94401.5|94422.9|94386.1|43
1649260750000|2022-04-06 15:59:10|94426|94401|94422|94397|94426.8|94401.8|94418|94393|57
1649260760000|2022-04-06 15:59:20|94422.4|94397.4|94432.9|94382.9|94433.6|94401.5|94420.7|94380.9|66
1649260770000|2022-04-06 15:59:30|94432.6|94382.6|94431.8|94381.8|94434.7|94384.7|94430.8|94380.8|47
1649260780000|2022-04-06 15:59:40|94431.2|94381.2|94434.5|94384.5|94435|94385|94430.7|94380.7|34
1649260790000|2022-04-06 15:59:50|94435.1|94385.1|94420.3|94395.3|94437.1|94399.1|94417.5|94384.9|49
1649260800000|2022-04-06 16:00:00|94420|94395|94418.5|94368.5|94429.4|94395|94416.8|94368.5|71
1649260810000|2022-04-06 16:00:10|94420|94370|94416.2|94366.2|94420.9|94370.9|94415.4|94365.4|61
1649260820000|2022-04-06 16:00:20|94415.3|94365.3|94413.2|94363.2|94418|94368|94412.8|94362.8|48
1649260830000|2022-04-06 16:00:30|94414.1|94364.1|94415.4|94365.4|94417.8|94367.8|94413.5|94363.5|42
1649260840000|2022-04-06 16:00:40|94415.5|94365.5|94412.4|94362.4|94415.7|94365.7|94411.8|94361.8|46
1649260850000|2022-04-06 16:00:50|94412.2|94362.2|94413.7|94363.7|94413.9|94363.9|94412.2|94362.2|40
1649260860000|2022-04-06 16:01:00|94413.6|94363.6|94408.3|94358.3|94413.9|94363.9|94405.3|94355.3|41
1649260870000|2022-04-06 16:01:10|94408.5|94358.5|94413.1|94363.1|94413.2|94363.2|94407.1|94357.1|53
1649260880000|2022-04-06 16:01:20|94412.8|94362.8|94416.3|94366.3|94419.5|94369.5|94411.7|94361.7|46
1649260890000|2022-04-06 16:01:30|94416|94366|94414.5|94364.5|94418.7|94368.7|94414.2|94364.2|46
1649260900000|2022-04-06 16:01:40|94414.8|94364.8|94409.4|94359.4|94414.8|94364.8|94409.1|94359.1|50
1649260910000|2022-04-06 16:01:50|94408.9|94358.9|94408.1|94358.1|94409.4|94359.4|94408|94358|31
1649260920000|2022-04-06 16:02:00|94408|94358|94402.9|94352.9|94409.4|94359.4|94402.5|94352.5|49
1649260930000|2022-04-06 16:02:10|94403.4|94353.4|94403.6|94353.6|94404.6|94354.6|94399.6|94349.6|49
1649260940000|2022-04-06 16:02:20|94403.5|94353.5|94404|94354|94408.5|94358.5|94403.3|94353.3|37
1649260950000|2022-04-06 16:02:30|94404.5|94354.5|94403.9|94353.9|94404.5|94354.5|94403.4|94353.4|23
1649260960000|2022-04-06 16:02:40|94403.8|94353.8|94397.7|94347.7|94404|94354|94393.6|94343.6|39
1649260970000|2022-04-06 16:02:50|94398.9|94348.9|94381.2|94331.2|94398.9|94348.9|94380|94330|66
1649260980000|2022-04-06 16:03:00|94380|94330|94371.1|94321.1|94381|94331|94369.6|94319.6|59
1649260990000|2022-04-06 16:03:10|94370|94320|94369.5|94319.5|94372.3|94322.3|94368.3|94318.3|49
1649261000000|2022-04-06 16:03:20|94369.6|94319.6|94371.4|94321.4|94372.7|94337.1|94356.2|94317.3|51
1649261010000|2022-04-06 16:03:30|94370.9|94320.9|94379|94329|94379|94342.2|94362.7|94320.7|49
1649261020000|2022-04-06 16:03:40|94379.3|94329.3|94381.3|94331.3|94382.6|94332.6|94377.6|94327.6|40
1649261030000|2022-04-06 16:03:50|94384|94334|94386.1|94336.1|94389.6|94339.6|94381.2|94331.2|68
1649261040000|2022-04-06 16:04:00|94386|94336|94393.3|94343.3|94394.9|94344.9|94386|94336|64
1649261050000|2022-04-06 16:04:10|94392.9|94342.9|94403.6|94353.6|94407|94357|94391.6|94341.6|62
1649261060000|2022-04-06 16:04:20|94402.6|94352.6|94401|94351|94403.6|94353.6|94400.1|94350.1|46
1649261070000|2022-04-06 16:04:30|94402.8|94352.8|94401.8|94351.8|94404.3|94354.3|94399.4|94349.4|38
1649261080000|2022-04-06 16:04:40|94401.1|94351.1|94401|94351|94404.9|94354.9|94399.7|94349.7|44
1649261090000|2022-04-06 16:04:50|94400.6|94350.6|94402.7|94352.7|94404.6|94354.6|94400.3|94350.3|46
1649261100000|2022-04-06 16:05:00|94403.5|94353.5|94399.3|94349.3|94405.1|94355.1|94398.3|94348.3|53
1649261110000|2022-04-06 16:05:10|94399.7|94349.7|94401.9|94351.9|94403.9|94353.9|94397.7|94347.7|60
1649261120000|2022-04-06 16:05:20|94400.9|94350.9|94399.5|94349.5|94402.5|94352.5|94396.7|94346.7|64
1649261130000|2022-04-06 16:05:30|94399.1|94349.1|94405.1|94355.1|94407.5|94357.5|94399.1|94349.1|59
1649261140000|2022-04-06 16:05:40|94405|94355|94402.7|94352.7|94405.9|94355.9|94397.8|94347.8|53
1649261150000|2022-04-06 16:05:50|94403.7|94353.7|94396.3|94346.3|94403.7|94353.7|94396.3|94346.3|51
1649261160000|2022-04-06 16:06:00|94396.6|94346.6|94398.9|94348.9|94400|94350|94394.8|94344.8|47
1649261170000|2022-04-06 16:06:10|94399.2|94349.2|94396.7|94346.7|94402.9|94352.9|94396.7|94346.7|54
1649261180000|2022-04-06 16:06:20|94396.8|94346.8|94401.9|94351.9|94405.6|94355.6|94396.6|94346.6|63
1649261190000|2022-04-06 16:06:30|94402|94352|94411.2|94361.2|94412.4|94362.4|94402|94352|49
1649261200000|2022-04-06 16:06:40|94410.7|94360.7|94408|94358|94410.7|94360.7|94402.8|94352.8|54
1649261210000|2022-04-06 16:06:50|94407.9|94357.9|94409.6|94359.6|94411.6|94361.6|94406.3|94356.3|54
1649261220000|2022-04-06 16:07:00|94410|94360|94417.9|94367.9|94420.6|94370.6|94410|94360|54
1649261230000|2022-04-06 16:07:10|94417.2|94367.2|94416.6|94366.6|94421.3|94371.3|94416.4|94366.4|58
1649261240000|2022-04-06 16:07:20|94416.2|94366.2|94417.2|94367.2|94419.1|94369.1|94415.3|94365.3|41
1649261250000|2022-04-06 16:07:30|94416|94366|94416|94366|94418.9|94368.9|94415.9|94365.9|44
1649261260000|2022-04-06 16:07:40|94417.1|94367.1|94422.9|94372.9|94425.1|94375.1|94416.2|94366.2|52
1649261270000|2022-04-06 16:07:50|94422.7|94372.7|94424.9|94374.9|94425.9|94375.9|94422.2|94372.2|48
1649261280000|2022-04-06 16:08:00|94424.6|94374.6|94432|94382|94433.7|94383.7|94423.6|94373.6|55
1649261290000|2022-04-06 16:08:10|94431.5|94381.5|94433.2|94383.2|94433.6|94383.6|94428.6|94378.6|50
1649261300000|2022-04-06 16:08:20|94433.3|94383.3|94438.8|94388.8|94443.1|94393.1|94433.3|94383.3|60
1649261310000|2022-04-06 16:08:30|94439.2|94389.2|94444|94394|94446.1|94396.1|94438.3|94388.3|64
1649261320000|2022-04-06 16:08:40|94443.9|94393.9|94443.7|94393.7|94446|94396|94443.2|94393.2|48
1649261330000|2022-04-06 16:08:50|94443.8|94393.8|94426.8|94376.8|94443.8|94393.8|94426.8|94376.8|45
1649261340000|2022-04-06 16:09:00|94426.7|94376.7|94424.7|94374.7|94427.5|94377.5|94422.8|94372.8|47
1649261350000|2022-04-06 16:09:10|94425.1|94375.1|94415.2|94365.2|94426|94376|94414.7|94364.7|46
1649261360000|2022-04-06 16:09:20|94415.4|94365.4|94411.2|94361.2|94419.7|94369.7|94409.4|94359.4|49
1649261370000|2022-04-06 16:09:30|94410.5|94360.5|94414|94364|94414.6|94364.6|94408|94358|62
1649261380000|2022-04-06 16:09:40|94412|94362|94407.6|94357.6|94413|94363|94405.8|94355.8|57
1649261390000|2022-04-06 16:09:50|94408|94358|94420.1|94370.1|94422|94372|94408|94358|65
1649261400000|2022-04-06 16:10:00|94419.3|94369.3|94422.6|94372.6|94423.5|94373.5|94417.8|94367.8|66
1649261410000|2022-04-06 16:10:10|94423.6|94373.6|94429.3|94379.3|94432.4|94382.4|94421.7|94371.7|66
1649261420000|2022-04-06 16:10:20|94430|94380|94426.8|94376.8|94430.6|94380.6|94426.7|94376.7|58
1649261430000|2022-04-06 16:10:30|94426.4|94376.4|94425.9|94375.9|94427.3|94377.3|94422.9|94372.9|50
1649261440000|2022-04-06 16:10:40|94424.5|94374.5|94433.8|94383.8|94433.8|94392.6|94417.6|94370.8|59
1649261450000|2022-04-06 16:10:50|94432.9|94382.9|94436.7|94386.7|94437.9|94387.9|94432.4|94382.4|51
1649261460000|2022-04-06 16:11:00|94436.4|94386.4|94435.1|94385.1|94437.4|94387.4|94431.8|94381.8|47
1649261470000|2022-04-06 16:11:10|94438.4|94388.4|94438|94388|94442.1|94392.1|94436.9|94386.9|58
1649261480000|2022-04-06 16:11:20|94438.1|94388.1|94441.9|94391.9|94442.3|94392.3|94435.9|94385.9|50
1649261490000|2022-04-06 16:11:30|94441.7|94391.7|94444|94394|94446.6|94396.6|94441.7|94391.7|54
1649261500000|2022-04-06 16:11:40|94443.7|94393.7|94474.5|94424.5|94476.2|94426.2|94439.4|94389.4|63
1649261510000|2022-04-06 16:11:50|94477.6|94427.6|94481|94431|94481.6|94431.6|94476.6|94426.6|54
1649261520000|2022-04-06 16:12:00|94480.8|94430.8|94480.9|94430.9|94482.9|94432.9|94480.3|94430.3|46
1649261530000|2022-04-06 16:12:10|94480.7|94430.7|94477.7|94427.7|94481.5|94431.5|94475|94425|49
1649261540000|2022-04-06 16:12:20|94477.9|94427.9|94479|94429|94480.2|94430.2|94477.4|94427.4|34
1649261550000|2022-04-06 16:12:30|94478.8|94428.8|94482.4|94432.4|94483|94433|94476.9|94426.9|37
1649261560000|2022-04-06 16:12:40|94482|94432|94485.5|94435.5|94486.7|94436.7|94479.2|94429.2|49
1649261570000|2022-04-06 16:12:50|94485.2|94435.2|94480.6|94430.6|94487.8|94437.8|94480.4|94430.4|46
1649261580000|2022-04-06 16:13:00|94479.4|94429.4|94481.5|94431.5|94486.4|94436.4|94477.4|94427.4|53
1649261590000|2022-04-06 16:13:10|94481.3|94431.3|94478.8|94428.8|94486.1|94436.1|94475|94425|50
1649261600000|2022-04-06 16:13:20|94478.6|94428.6|94478|94428|94480.8|94430.8|94475.2|94425.2|45
1649261610000|2022-04-06 16:13:30|94477.9|94427.9|94480.7|94430.7|94481.5|94431.5|94477.2|94427.2|33
1649261620000|2022-04-06 16:13:40|94480.6|94430.6|94478.8|94428.8|94484.7|94434.7|94478.6|94428.6|31
1649261630000|2022-04-06 16:13:50|94480.2|94430.2|94483.6|94433.6|94486.3|94436.3|94477.2|94427.2|63
1649261640000|2022-04-06 16:14:00|94484|94434|94485.3|94435.3|94486.2|94436.2|94483.2|94433.2|36
1649261650000|2022-04-06 16:14:10|94485.4|94435.4|94514.4|94464.4|94526.9|94465.8|94485.3|94435.3|63
1649261660000|2022-04-06 16:14:20|94515.5|94465.5|94533|94459|94533.7|94472.5|94514.2|94453.9|61
1649261670000|2022-04-06 16:14:30|94531.9|94460.5|94520.8|94470.8|94534.8|94471.6|94520|94456|47
1649261680000|2022-04-06 16:14:40|94522|94472|94517.7|94467.7|94538.1|94473.1|94516|94453.2|49
1649261690000|2022-04-06 16:14:50|94518.1|94468.1|94523.1|94473.1|94529.6|94473.1|94517.4|94458.6|24
1649261700000|2022-04-06 16:15:00|94521.8|94471.8|94523.6|94473.6|94526.6|94476.6|94521.4|94471.4|47
1649261710000|2022-04-06 16:15:10|94523.8|94473.8|94518.9|94468.9|94527.9|94477.9|94517.1|94467.1|47
1649261720000|2022-04-06 16:15:20|94518.5|94468.5|94514.8|94464.8|94522.1|94472.1|94514|94464|57
1649261730000|2022-04-06 16:15:30|94515.9|94465.9|94518.2|94468.2|94519.4|94469.4|94513.7|94463.7|51
1649261740000|2022-04-06 16:15:40|94518.9|94468.9|94515.8|94465.8|94519.3|94469.3|94515.5|94465.5|33
1649261750000|2022-04-06 16:15:50|94515.5|94465.5|94507.8|94457.8|94515.5|94465.5|94504.7|94454.7|41
1649261760000|2022-04-06 16:16:00|94510.1|94460.1|94507.3|94457.3|94512.9|94462.9|94505.1|94455.1|40
1649261770000|2022-04-06 16:16:10|94508.1|94458.1|94508.1|94458.1|94508.3|94458.3|94505|94455|35
1649261780000|2022-04-06 16:16:20|94506.2|94456.2|94499.2|94449.2|94507.4|94457.4|94495.5|94445.5|58
1649261790000|2022-04-06 16:16:30|94498.9|94448.9|94498.3|94448.3|94499.9|94449.9|94497.7|94447.7|30
1649261800000|2022-04-06 16:16:40|94498.5|94448.5|94497.3|94447.3|94498.7|94448.7|94494.7|94444.7|45
1649261810000|2022-04-06 16:16:50|94498.7|94448.7|94497.1|94447.1|94498.7|94448.7|94493.5|94443.5|39
1649261820000|2022-04-06 16:17:00|94496.8|94446.8|94497.2|94447.2|94497.4|94447.4|94495.6|94445.6|20
1649261830000|2022-04-06 16:17:10|94496.9|94446.9|94497.4|94447.4|94497.9|94447.9|94495.4|94445.4|32
1649261840000|2022-04-06 16:17:20|94497.7|94447.7|94495.2|94445.2|94497.7|94447.7|94494.5|94444.5|36
1649261850000|2022-04-06 16:17:30|94496.3|94446.3|94489.1|94439.1|94496.5|94446.5|94487.2|94437.2|34
1649261860000|2022-04-06 16:17:40|94489.3|94439.3|94487.2|94437.2|94490.7|94440.7|94487.2|94437.2|31
1649261870000|2022-04-06 16:17:50|94487.5|94437.5|94487.6|94437.6|94491|94441|94487.5|94437.5|26
1649261880000|2022-04-06 16:18:00|94487.8|94437.8|94485.7|94435.7|94489|94439|94484.1|94434.1|44
1649261890000|2022-04-06 16:18:10|94485.6|94435.6|94484|94434|94486.9|94436.9|94481.9|94431.9|34
1649261900000|2022-04-06 16:18:20|94483.7|94433.7|94482.7|94432.7|94484.7|94434.7|94481.6|94431.6|41
1649261910000|2022-04-06 16:18:30|94482.2|94432.2|94486.1|94436.1|94489.1|94439.1|94481.8|94431.8|51
1649261920000|2022-04-06 16:18:40|94486.2|94436.2|94486.6|94436.6|94488.3|94438.3|94485.7|94435.7|21
1649261930000|2022-04-06 16:18:50|94486.8|94436.8|94488.1|94438.1|94489.1|94439.1|94486.6|94436.6|14
1649261940000|2022-04-06 16:19:00|94487.9|94437.9|94491.4|94441.4|94491.6|94441.6|94486.6|94436.6|41
1649261950000|2022-04-06 16:19:10|94491.3|94441.3|94497.6|94447.6|94498.7|94448.7|94491|94441|34
1649261960000|2022-04-06 16:19:20|94497.9|94447.9|94496.8|94446.8|94497.9|94447.9|94495.5|94445.5|43
1649261970000|2022-04-06 16:19:30|94496.9|94446.9|94500.5|94450.5|94500.9|94450.9|94496.4|94446.4|50
1649261980000|2022-04-06 16:19:40|94501|94451|94505.2|94455.2|94505.2|94455.2|94499.7|94449.7|43
1649261990000|2022-04-06 16:19:50|94505.3|94455.3|94506.8|94456.8|94507.5|94457.5|94504.4|94454.4|51
1649262000000|2022-04-06 16:20:00|94507.1|94457.1|94507.8|94457.8|94508.9|94458.9|94506.6|94456.6|37
1649262010000|2022-04-06 16:20:10|94507.9|94457.9|94513|94463|94514.6|94464.6|94507.7|94457.7|56
1649262020000|2022-04-06 16:20:20|94513.1|94463.1|94520.7|94470.7|94522.8|94472.8|94512.3|94462.3|56
1649262030000|2022-04-06 16:20:30|94520.8|94470.8|94520.9|94470.9|94522.7|94472.7|94519.4|94469.4|58
1649262040000|2022-04-06 16:20:40|94520.7|94470.7|94520.7|94470.7|94524.9|94474.9|94519.7|94469.7|35
1649262050000|2022-04-06 16:20:50|94520.6|94470.6|94515.7|94465.7|94521|94471|94513.3|94463.3|38
1649262060000|2022-04-06 16:21:00|94516.7|94466.7|94520.7|94470.7|94521|94471|94514.4|94464.4|48
1649262070000|2022-04-06 16:21:10|94520.5|94470.5|94521.4|94471.4|94521.7|94471.7|94519.6|94469.6|24
1649262080000|2022-04-06 16:21:20|94521.6|94471.6|94519.8|94469.8|94523.6|94473.6|94516.2|94466.2|57
1649262090000|2022-04-06 16:21:30|94519|94469|94522.9|94472.9|94522.9|94472.9|94517.4|94467.4|41
1649262100000|2022-04-06 16:21:40|94523|94473|94522.1|94472.1|94526.1|94476.1|94519.6|94469.6|53
1649262110000|2022-04-06 16:21:50|94522.5|94472.5|94527.1|94477.1|94529.5|94479.5|94521.7|94471.7|52
1649262120000|2022-04-06 16:22:00|94526.4|94476.4|94529.6|94479.6|94531.9|94481.9|94526.4|94476.4|52
1649262130000|2022-04-06 16:22:10|94529.5|94479.5|94528.5|94478.5|94530.9|94480.9|94528.4|94478.4|45
1649262140000|2022-04-06 16:22:20|94529.1|94479.1|94533.2|94483.2|94533.5|94483.5|94528|94478|58
1649262150000|2022-04-06 16:22:30|94532.5|94482.5|94529.2|94479.2|94532.5|94482.5|94528.8|94478.8|37
1649262160000|2022-04-06 16:22:40|94529|94479|94529.7|94479.7|94530.5|94480.5|94528.8|94478.8|26
1649262170000|2022-04-06 16:22:50|94529.6|94479.6|94528.8|94478.8|94530.6|94480.6|94528.6|94478.6|34
1649262180000|2022-04-06 16:23:00|94528.6|94478.6|94524.5|94474.5|94529.5|94479.5|94523.8|94473.8|55
1649262190000|2022-04-06 16:23:10|94524.8|94474.8|94532.8|94482.8|94533.2|94483.2|94523.2|94473.2|59
1649262200000|2022-04-06 16:23:20|94532.4|94482.4|94536.2|94486.2|94539.3|94494.5|94519.5|94479.1|62
1649262210000|2022-04-06 16:23:30|94536.8|94486.8|94537.3|94487.3|94539.8|94489.8|94535.5|94485.5|57
1649262220000|2022-04-06 16:23:40|94537.1|94487.1|94541.2|94491.2|94543.5|94499.8|94524.8|94486.9|46
1649262230000|2022-04-06 16:23:50|94540.8|94490.8|94543|94493|94543.1|94493.1|94540.1|94490.1|48
1649262240000|2022-04-06 16:24:00|94542.9|94492.9|94544.4|94494.4|94545.4|94495.4|94541.8|94491.8|32
1649262250000|2022-04-06 16:24:10|94546|94496|94541.9|94491.9|94546|94496|94541.9|94491.9|24
1649262260000|2022-04-06 16:24:20|94542|94492|94540.6|94490.6|94542|94492|94537.5|94487.5|55
1649262270000|2022-04-06 16:24:30|94540.1|94490.1|94539.1|94489.1|94540.5|94504.7|94526.5|94486.9|37
1649262280000|2022-04-06 16:24:40|94541.7|94491.7|94539.6|94489.6|94541.7|94491.7|94537.5|94487.5|37
1649262290000|2022-04-06 16:24:50|94539|94489|94539.1|94489.1|94539.8|94489.8|94535.5|94485.5|41
1649262300000|2022-04-06 16:25:00|94539.2|94489.2|94539.7|94489.7|94543|94493|94537.4|94487.4|51
1649262310000|2022-04-06 16:25:10|94539.6|94489.6|94537.7|94487.7|94540.7|94490.7|94537.5|94487.5|36
1649262320000|2022-04-06 16:25:20|94537.4|94487.4|94541.5|94491.5|94541.5|94491.5|94537.3|94487.3|42
1649262330000|2022-04-06 16:25:30|94540.2|94490.2|94539.4|94489.4|94542.2|94492.2|94537.4|94487.4|46
1649262340000|2022-04-06 16:25:40|94538.2|94488.2|94531.4|94481.4|94539.3|94497|94518.3|94479.6|58
1649262350000|2022-04-06 16:25:50|94531.6|94481.6|94533.4|94483.4|94536.2|94486.2|94529.7|94479.7|47
1649262360000|2022-04-06 16:26:00|94533.6|94483.6|94534.2|94484.2|94536.3|94486.3|94531.1|94481.1|37
1649262370000|2022-04-06 16:26:10|94534.4|94484.4|94535.4|94485.4|94536.8|94486.8|94534|94484|36
1649262380000|2022-04-06 16:26:20|94535.6|94485.6|94539.3|94489.3|94539.3|94489.3|94533.2|94483.2|32
1649262390000|2022-04-06 16:26:30|94539.9|94489.9|94539.9|94489.9|94542.6|94506.5|94526.2|94487.5|38
1649262400000|2022-04-06 16:26:40|94542.4|94492.4|94539.6|94489.6|94542.4|94492.4|94536.1|94486.1|43
1649262410000|2022-04-06 16:26:50|94539.5|94489.5|94539.2|94489.2|94541.8|94491.8|94536.2|94486.2|50
1649262420000|2022-04-06 16:27:00|94539.4|94489.4|94540.1|94490.1|94542.7|94492.7|94535.6|94485.6|49
1649262430000|2022-04-06 16:27:10|94540.4|94490.4|94542.6|94492.6|94543.7|94493.7|94538.3|94488.3|59
1649262440000|2022-04-06 16:27:20|94543.1|94493.1|94538.2|94488.2|94546|94496|94537.6|94487.6|63
1649262450000|2022-04-06 16:27:30|94537.9|94487.9|94542.8|94492.8|94544|94494|94535.8|94485.8|60
1649262460000|2022-04-06 16:27:40|94542.7|94492.7|94539.3|94489.3|94544.8|94494.8|94535.2|94485.2|66
1649262470000|2022-04-06 16:27:50|94538.4|94488.4|94542.1|94492.1|94543.4|94493.4|94535.6|94485.6|66
1649262480000|2022-04-06 16:28:00|94541.3|94491.3|94536.7|94486.7|94541.7|94491.7|94535.6|94485.6|53
1649262490000|2022-04-06 16:28:10|94536.4|94486.4|94530|94480|94536.4|94486.4|94528.5|94478.5|62
1649262500000|2022-04-06 16:28:20|94529.7|94479.7|94527.2|94477.2|94529.7|94479.7|94524.3|94474.3|50
1649262510000|2022-04-06 16:28:30|94527.6|94477.6|94545.3|94495.3|94549.7|94499.7|94523.7|94473.7|38
1649262520000|2022-04-06 16:28:40|94547.8|94497.8|94568.5|94518.5|94570.8|94520.8|94546.4|94496.4|64
1649262530000|2022-04-06 16:28:50|94567.8|94517.8|94573.3|94523.3|94573.5|94523.5|94567.8|94517.8|59
1649262540000|2022-04-06 16:29:00|94572.8|94522.8|94567.9|94517.9|94585|94523.5|94566.9|94511.8|43
1649262550000|2022-04-06 16:29:10|94567.7|94517.7|94583.2|94533.2|94585.7|94535.7|94560.3|94510.3|58
1649262560000|2022-04-06 16:29:20|94582.9|94532.9|94583.1|94533.1|94589.4|94539.4|94579.8|94529.8|59
1649262570000|2022-04-06 16:29:30|94582|94532|94568.6|94518.6|94582|94532|94564.4|94514.4|61
1649262580000|2022-04-06 16:29:40|94568.8|94518.8|94565.3|94515.3|94568.8|94518.8|94563.8|94513.8|43
1649262590000|2022-04-06 16:29:50|94565.8|94515.8|94571.3|94521.3|94572.2|94522.2|94565.3|94515.3|51
1649262600000|2022-04-06 16:30:00|94572.9|94522.9|94580.5|94530.5|94580.5|94530.5|94571.5|94521.5|55
1649262610000|2022-04-06 16:30:10|94580.4|94530.4|94579.8|94529.8|94580.7|94530.7|94578.3|94528.3|29
1649262620000|2022-04-06 16:30:20|94577.6|94527.6|94582.9|94532.9|94583.7|94533.7|94577.6|94527.6|32
1649262630000|2022-04-06 16:30:30|94583.6|94533.6|94578.5|94528.5|94584.2|94534.2|94576.8|94526.8|48
1649262640000|2022-04-06 16:30:40|94579.6|94529.6|94580.5|94530.5|94582.1|94532.1|94578.5|94528.5|49
1649262650000|2022-04-06 16:30:50|94580.2|94530.2|94579.6|94529.6|94580.8|94530.8|94577.9|94527.9|45
1649262660000|2022-04-06 16:31:00|94577.8|94527.8|94578.9|94528.9|94580.1|94530.1|94577.8|94527.8|33
1649262670000|2022-04-06 16:31:10|94578.4|94528.4|94578.9|94528.9|94582.4|94532.4|94574.7|94524.7|26
1649262680000|2022-04-06 16:31:20|94578.8|94528.8|94579.3|94529.3|94580.6|94530.6|94578.3|94528.3|27
1649262690000|2022-04-06 16:31:30|94579.5|94529.5|94577.4|94527.4|94580.5|94530.5|94576.2|94526.2|35
1649262700000|2022-04-06 16:31:40|94577.3|94527.3|94578.1|94528.1|94580.6|94530.6|94576.5|94526.5|36
1649262710000|2022-04-06 16:31:50|94577.5|94527.5|94562.6|94537.6|94580.9|94537.6|94561.4|94525.3|39
1649262720000|2022-04-06 16:32:00|94575.3|94525.3|94580.2|94530.2|94581.7|94531.7|94575.3|94525.3|36
1649262730000|2022-04-06 16:32:10|94579.2|94529.2|94579.6|94529.6|94581.6|94531.6|94579.2|94529.2|34
1649262740000|2022-04-06 16:32:20|94579.3|94529.3|94579.2|94529.2|94581.4|94531.4|94574.6|94524.6|49
1649262750000|2022-04-06 16:32:30|94578.6|94528.6|94578.2|94528.2|94579.2|94529.2|94575.6|94525.6|35
1649262760000|2022-04-06 16:32:40|94577.3|94527.3|94577.5|94527.5|94578.3|94528.3|94571.2|94521.2|50
1649262770000|2022-04-06 16:32:50|94577.4|94527.4|94573.9|94523.9|94578.2|94528.2|94571.6|94521.6|47
1649262780000|2022-04-06 16:33:00|94574.3|94524.3|94574.7|94524.7|94580.3|94530.3|94574.2|94524.2|54
1649262790000|2022-04-06 16:33:10|94575.2|94525.2|94572.6|94522.6|94575.6|94525.6|94571.8|94521.8|27
1649262800000|2022-04-06 16:33:20|94572.3|94522.3|94572.9|94522.9|94575.3|94525.3|94571.1|94521.1|49
1649262810000|2022-04-06 16:33:30|94573.1|94523.1|94575.6|94525.6|94577.6|94527.6|94569.5|94519.5|61
1649262820000|2022-04-06 16:33:40|94575.7|94525.7|94579.6|94529.6|94582.3|94532.3|94574.3|94524.3|55
1649262830000|2022-04-06 16:33:50|94580.2|94530.2|94578.4|94528.4|94582.2|94532.2|94577.7|94527.7|47
1649262840000|2022-04-06 16:34:00|94578.9|94528.9|94581.3|94531.3|94581.5|94531.5|94578.1|94528.1|51
1649262850000|2022-04-06 16:34:10|94580.4|94530.4|94578.1|94528.1|94580.5|94530.5|94577.1|94527.1|46
1649262860000|2022-04-06 16:34:20|94578|94528|94579.3|94529.3|94580.3|94530.3|94576.3|94526.3|35
1649262870000|2022-04-06 16:34:30|94579.4|94529.4|94579.5|94529.5|94579.8|94529.8|94577.9|94527.9|23
1649262880000|2022-04-06 16:34:40|94579.6|94529.6|94582.5|94532.5|94583.4|94533.4|94577.6|94527.6|30
1649262890000|2022-04-06 16:34:50|94583.3|94533.3|94584|94534|94584.8|94534.8|94583|94533|39
1649262900000|2022-04-06 16:35:00|94583.9|94533.9|94579.7|94529.7|94585.1|94535.1|94573.8|94523.8|51
1649262910000|2022-04-06 16:35:10|94580|94530|94580.9|94530.9|94581.7|94531.7|94576.1|94526.1|48
1649262920000|2022-04-06 16:35:20|94580.8|94530.8|94581.6|94531.6|94583.3|94533.3|94578.8|94528.8|34
1649262930000|2022-04-06 16:35:30|94581.8|94531.8|94581.7|94531.7|94582.1|94532.1|94580.5|94530.5|27
1649262940000|2022-04-06 16:35:40|94581.8|94531.8|94577.9|94527.9|94582.2|94532.2|94576.4|94526.4|28
1649262950000|2022-04-06 16:35:50|94577.8|94527.8|94589.6|94539.6|94591.9|94556.1|94576.8|94527.8|45
1649262960000|2022-04-06 16:36:00|94589.4|94539.4|94589.7|94539.7|94590.5|94540.5|94587.5|94537.5|34
1649262970000|2022-04-06 16:36:10|94567.5|94542.5|94574.5|94524.5|94588.6|94548.6|94567.5|94523|55
1649262980000|2022-04-06 16:36:20|94574.1|94524.1|94569.7|94519.7|94576|94526|94566.6|94516.6|43
1649262990000|2022-04-06 16:36:30|94569.3|94519.3|94568.3|94518.3|94572.5|94522.5|94566.5|94516.5|44
1649263000000|2022-04-06 16:36:40|94568.1|94518.1|94570|94520|94570|94520|94566.7|94516.7|24
1649263010000|2022-04-06 16:36:50|94569.8|94519.8|94574.2|94524.2|94574.4|94524.4|94568.6|94518.6|47
1649263020000|2022-04-06 16:37:00|94574.1|94524.1|94576.3|94526.3|94576.4|94526.4|94569.5|94519.5|27
1649263030000|2022-04-06 16:37:10|94575.9|94525.9|94571.4|94521.4|94576.2|94526.2|94570.1|94520.1|41
1649263040000|2022-04-06 16:37:20|94571.5|94521.5|94571.8|94521.8|94571.9|94521.9|94570.9|94520.9|22
1649263050000|2022-04-06 16:37:30|94571.7|94521.7|94570.6|94520.6|94574.1|94524.1|94569.8|94519.8|16
1649263060000|2022-04-06 16:37:40|94571.4|94521.4|94570.5|94520.5|94575.6|94525.6|94569.6|94519.6|34
1649263070000|2022-04-06 16:37:50|94572.3|94522.3|94571.3|94521.3|94573.4|94523.4|94567.7|94517.7|37
1649263080000|2022-04-06 16:38:00|94571.6|94521.6|94570.2|94520.2|94573.2|94523.2|94569.7|94519.7|42
1649263090000|2022-04-06 16:38:10|94570|94520|94571|94521|94572|94522|94568|94518|42
1649263100000|2022-04-06 16:38:20|94570.1|94520.1|94570.7|94520.7|94574.2|94524.2|94569.8|94519.8|40
1649263110000|2022-04-06 16:38:30|94570.8|94520.8|94562.7|94512.7|94571|94521|94561.8|94511.8|62
1649263120000|2022-04-06 16:38:40|94563.3|94513.3|94584.6|94534.6|94585.9|94540.3|94561.9|94511.9|72
1649263130000|2022-04-06 16:38:50|94584.7|94534.7|94598.4|94548.4|94599.7|94555.7|94577.7|94534.7|60
1649263140000|2022-04-06 16:39:00|94598.3|94548.3|94599.4|94549.4|94601.1|94551.1|94596.1|94546.1|64
1649263150000|2022-04-06 16:39:10|94604.3|94554.3|94604.8|94554.8|94609.8|94573.1|94594.6|94553.1|58
1649263160000|2022-04-06 16:39:20|94604.9|94554.9|94625.2|94575.2|94625.2|94575.2|94602.5|94552.5|55
1649263170000|2022-04-06 16:39:30|94624.6|94574.6|94633.8|94583.8|94636.1|94586.1|94623.6|94573.6|55
1649263180000|2022-04-06 16:39:40|94633.9|94583.9|94648.5|94598.5|94648.5|94598.5|94633.9|94583.9|58
1649263190000|2022-04-06 16:39:50|94648.6|94598.6|94652|94602|94662.1|94606|94648.6|94591.9|52
1649263200000|2022-04-06 16:40:00|94652.2|94602.2|94661.6|94590.7|94662.4|94602.9|94650.4|94589.1|42
1649263210000|2022-04-06 16:40:10|94662.1|94589.8|94651.5|94601.5|94665.4|94603.8|94650|94589.8|45
1649263220000|2022-04-06 16:40:20|94652.4|94602.4|94656.9|94606.9|94663.6|94610.3|94650.4|94592.4|48
1649263230000|2022-04-06 16:40:30|94657.1|94607.1|94666.2|94616.2|94666.2|94616.2|94653.7|94603.7|49
1649263240000|2022-04-06 16:40:40|94666|94616|94672.1|94622.1|94672.1|94622.1|94666|94616|54
1649263250000|2022-04-06 16:40:50|94672.2|94622.2|94671.3|94621.3|94675.3|94625.3|94671.2|94621.2|39
1649263260000|2022-04-06 16:41:00|94671.4|94621.4|94683.2|94633.2|94683.8|94633.8|94667.8|94617.8|53
1649263270000|2022-04-06 16:41:10|94685.3|94635.3|94695.1|94620.1|94695.1|94637.4|94678.7|94620.1|65
1649263280000|2022-04-06 16:41:20|94697.1|94619.1|94673.6|94623.6|94697.1|94632.6|94672.5|94615|45
1649263290000|2022-04-06 16:41:30|94673.8|94623.8|94667.2|94617.2|94681.4|94624.9|94665.8|94608|53
1649263300000|2022-04-06 16:41:40|94667|94617|94655.6|94605.6|94673|94617|94652.7|94594.5|59
1649263310000|2022-04-06 16:41:50|94655.2|94605.2|94650.9|94600.9|94655.9|94605.9|94649.3|94599.3|22
1649263320000|2022-04-06 16:42:00|94651.2|94601.2|94654|94604|94659|94609|94650.9|94600.9|46
1649263330000|2022-04-06 16:42:10|94653.5|94603.5|94651.6|94601.6|94655.6|94605.6|94650|94600|53
1649263340000|2022-04-06 16:42:20|94652.2|94602.2|94649|94599|94652.9|94602.9|94644.2|94594.2|55
1649263350000|2022-04-06 16:42:30|94647|94597|94646.5|94596.5|94649.3|94599.3|94643.6|94593.6|53
1649263360000|2022-04-06 16:42:40|94646.8|94596.8|94649.8|94599.8|94651.4|94601.4|94644.8|94594.8|42
1649263370000|2022-04-06 16:42:50|94649.7|94599.7|94661.4|94611.4|94661.9|94611.9|94649.7|94599.7|51
1649263380000|2022-04-06 16:43:00|94656.4|94606.4|94653.6|94603.6|94660.7|94610.7|94652.6|94602.6|51
1649263390000|2022-04-06 16:43:10|94653|94603|94646.7|94596.7|94653.8|94603.8|94645.6|94595.6|61
1649263400000|2022-04-06 16:43:20|94646.2|94596.2|94644.5|94594.5|94646.2|94596.2|94641.6|94591.6|61
1649263410000|2022-04-06 16:43:30|94644.3|94594.3|94642.9|94592.9|94645.3|94595.3|94642.8|94592.8|53
1649263420000|2022-04-06 16:43:40|94642.6|94592.6|94645.1|94595.1|94648.2|94598.2|94642.6|94592.6|52
1649263430000|2022-04-06 16:43:50|94643.3|94593.3|94645.9|94595.9|94647.5|94597.5|94642.6|94592.6|51
1649263440000|2022-04-06 16:44:00|94646|94596|94645.7|94595.7|94650.1|94600.1|94645.7|94595.7|36
1649263450000|2022-04-06 16:44:10|94645.1|94595.1|94644.8|94594.8|94646.1|94596.1|94642.7|94592.7|61
1649263460000|2022-04-06 16:44:20|94644.9|94594.9|94645.9|94595.9|94647.7|94597.7|94639.5|94589.5|63
1649263470000|2022-04-06 16:44:30|94644.9|94594.9|94645.3|94595.3|94648.4|94598.4|94644.4|94594.4|54
1649263480000|2022-04-06 16:44:40|94646|94596|94648.2|94598.2|94648.2|94598.2|94645.3|94595.3|48
1649263490000|2022-04-06 16:44:50|94648|94598|94645.5|94595.5|94648.6|94598.6|94642.8|94592.8|44
1649263500000|2022-04-06 16:45:00|94645.2|94595.2|94646.2|94596.2|94649.2|94599.2|94645|94595|49
1649263510000|2022-04-06 16:45:10|94646.1|94596.1|94645.5|94595.5|94646.7|94596.7|94644.9|94594.9|35
1649263520000|2022-04-06 16:45:20|94646.1|94596.1|94644.7|94594.7|94646.6|94596.6|94644.4|94594.4|36
1649263530000|2022-04-06 16:45:30|94644.9|94594.9|94645.4|94595.4|94646|94596|94643|94593|41
1649263540000|2022-04-06 16:45:40|94646.1|94596.1|94645.5|94595.5|94648.8|94598.8|94644.4|94594.4|45
1649263550000|2022-04-06 16:45:50|94646.1|94596.1|94645.1|94595.1|94647.7|94597.7|94643.8|94593.8|54
1649263560000|2022-04-06 16:46:00|94645.2|94595.2|94643|94593|94645.2|94595.2|94639.9|94589.9|50
1649263570000|2022-04-06 16:46:10|94643.1|94593.1|94644.1|94594.1|94645|94595|94639.7|94589.7|56
1649263580000|2022-04-06 16:46:20|94644|94594|94644.7|94594.7|94648.8|94598.8|94642.7|94592.7|52
1649263590000|2022-04-06 16:46:30|94645|94595|94644.9|94594.9|94646.6|94596.6|94644.5|94594.5|15
1649263600000|2022-04-06 16:46:40|94645.2|94595.2|94646.2|94596.2|94647.5|94597.5|94643.6|94593.6|38
1649263610000|2022-04-06 16:46:50|94646.3|94596.3|94646.2|94596.2|94648.1|94598.1|94645.9|94595.9|35
1649263620000|2022-04-06 16:47:00|94643|94593|94641.4|94591.4|94645.3|94595.3|94639.5|94589.5|33
1649263630000|2022-04-06 16:47:10|94640.7|94590.7|94644.6|94594.6|94644.6|94594.6|94640.4|94590.4|25
1649263640000|2022-04-06 16:47:20|94644.7|94594.7|94644.9|94594.9|94645.5|94595.5|94641.7|94591.7|37
1649263650000|2022-04-06 16:47:30|94644.8|94594.8|94644.1|94594.1|94645.2|94595.2|94642.4|94592.4|35
1649263660000|2022-04-06 16:47:40|94644.2|94594.2|94648.1|94598.1|94648.3|94598.3|94642.5|94592.5|42
1649263670000|2022-04-06 16:47:50|94647.6|94597.6|94645.5|94595.5|94647.7|94597.7|94640.4|94590.4|41
1649263680000|2022-04-06 16:48:00|94645.7|94595.7|94642.3|94592.3|94645.7|94595.7|94638.9|94588.9|48
1649263690000|2022-04-06 16:48:10|94642.4|94592.4|94643.1|94593.1|94644.7|94594.7|94641.1|94591.1|28
1649263700000|2022-04-06 16:48:20|94643.2|94593.2|94642.6|94592.6|94644.3|94594.3|94640.7|94590.7|46
1649263710000|2022-04-06 16:48:30|94640.6|94590.6|94641.8|94591.8|94644.5|94594.5|94640.5|94590.5|38
1649263720000|2022-04-06 16:48:40|94641.5|94591.5|94642.3|94592.3|94642.9|94592.9|94641.4|94591.4|32
1649263730000|2022-04-06 16:48:50|94642.1|94592.1|94642|94592|94642.1|94592.1|94639.9|94589.9|29
1649263740000|2022-04-06 16:49:00|94641.6|94591.6|94643.6|94593.6|94644.8|94594.8|94639.1|94589.1|31
1649263750000|2022-04-06 16:49:10|94643.5|94593.5|94644.5|94594.5|94645.5|94595.5|94640.8|94590.8|52
1649263760000|2022-04-06 16:49:20|94644.3|94594.3|94644.7|94594.7|94646.2|94596.2|94642.7|94592.7|38
1649263770000|2022-04-06 16:49:30|94644.6|94594.6|94644.2|94594.2|94645.7|94595.7|94644.2|94594.2|17
1649263780000|2022-04-06 16:49:40|94644.3|94594.3|94643.6|94593.6|94644.5|94594.5|94643.1|94593.1|16
1649263790000|2022-04-06 16:49:50|94643.7|94593.7|94643.6|94593.6|94648.5|94598.5|94640.9|94590.9|31
1649263800000|2022-04-06 16:50:00|94643.7|94593.7|94643.4|94593.4|94645.6|94595.6|94642.5|94592.5|48
1649263810000|2022-04-06 16:50:10|94643.5|94593.5|94646|94596|94647.2|94597.2|94643|94593|44
1649263820000|2022-04-06 16:50:20|94646.4|94596.4|94643.6|94593.6|94647.6|94597.6|94642.3|94592.3|50
1649263830000|2022-04-06 16:50:30|94643.7|94593.7|94645.4|94595.4|94646.2|94596.2|94642.3|94592.3|25
1649263840000|2022-04-06 16:50:40|94645.2|94595.2|94644.4|94594.4|94645.5|94595.5|94643.2|94593.2|40
1649263850000|2022-04-06 16:50:50|94643.6|94593.6|94644.9|94594.9|94645.5|94595.5|94643.6|94593.6|29
1649263860000|2022-04-06 16:51:00|94645.3|94595.3|94643.9|94593.9|94645.3|94595.3|94643.4|94593.4|31
1649263870000|2022-04-06 16:51:10|94643.8|94593.8|94645.3|94595.3|94647.6|94597.6|94643.5|94593.5|36
1649263880000|2022-04-06 16:51:20|94645|94595|94644.2|94594.2|94646.5|94596.5|94642.8|94592.8|32
1649263890000|2022-04-06 16:51:30|94645.3|94595.3|94643.9|94593.9|94645.5|94595.5|94642.1|94592.1|40
1649263900000|2022-04-06 16:51:40|94643.8|94593.8|94644|94594|94645.4|94595.4|94643.8|94593.8|29
1649263910000|2022-04-06 16:51:50|94644.1|94594.1|94644.3|94594.3|94645.7|94595.7|94643.3|94593.3|31
1649263920000|2022-04-06 16:52:00|94644.4|94594.4|94644.5|94594.5|94647|94597|94644.1|94594.1|26
1649263930000|2022-04-06 16:52:10|94643.9|94593.9|94644.3|94594.3|94647.1|94597.1|94643.5|94593.5|26
1649263940000|2022-04-06 16:52:20|94644.6|94594.6|94644.4|94594.4|94646.7|94596.7|94642.2|94592.2|45
1649263950000|2022-04-06 16:52:30|94644|94594|94644.4|94594.4|94645.8|94595.8|94643.2|94593.2|29
1649263960000|2022-04-06 16:52:40|94645.2|94595.2|94643.4|94593.4|94650.1|94600.1|94643.3|94593.3|53
1649263970000|2022-04-06 16:52:50|94643.3|94593.3|94643.1|94593.1|94646.4|94596.4|94643|94593|45
1649263980000|2022-04-06 16:53:00|94643|94593|94640.7|94590.7|94647.8|94597.8|94639.7|94589.7|56
1649263990000|2022-04-06 16:53:10|94640.1|94590.1|94643.1|94593.1|94643.5|94593.5|94640.1|94590.1|48
1649264000000|2022-04-06 16:53:20|94643|94593|94642.1|94592.1|94643|94593|94641.1|94591.1|37
1649264010000|2022-04-06 16:53:30|94642|94592|94640.2|94590.2|94643.3|94593.3|94640.2|94590.2|33
1649264020000|2022-04-06 16:53:40|94639.4|94589.4|94621.8|94571.8|94640.3|94590.3|94620.4|94570.4|48
1649264030000|2022-04-06 16:53:50|94622.2|94572.2|94627.5|94577.5|94628.2|94578.2|94622.2|94572.2|34
1649264040000|2022-04-06 16:54:00|94628.4|94578.4|94626.9|94576.9|94628.9|94578.9|94626.3|94576.3|24
1649264050000|2022-04-06 16:54:10|94627.5|94577.5|94627|94577|94632|94582|94625.9|94575.9|49
1649264060000|2022-04-06 16:54:20|94626.8|94576.8|94625.8|94575.8|94628.3|94578.3|94625.7|94575.7|25
1649264070000|2022-04-06 16:54:30|94625.6|94575.6|94623.9|94573.9|94627|94577|94621.6|94571.6|34
1649264080000|2022-04-06 16:54:40|94623.4|94573.4|94627.9|94577.9|94628.8|94578.8|94622.8|94572.8|44
1649264090000|2022-04-06 16:54:50|94628.4|94578.4|94636|94586|94640.8|94590.8|94628.4|94578.4|50
1649264100000|2022-04-06 16:55:00|94636.2|94586.2|94634.9|94584.9|94638.5|94588.5|94634.9|94584.9|39
1649264110000|2022-04-06 16:55:10|94636|94586|94630.5|94580.5|94637.7|94587.7|94630.5|94580.5|59
1649264120000|2022-04-06 16:55:20|94630.6|94580.6|94632.8|94582.8|94634.4|94584.4|94630.6|94580.6|39
1649264130000|2022-04-06 16:55:30|94633.4|94583.4|94632.3|94582.3|94633.4|94583.4|94629.5|94579.5|34
1649264140000|2022-04-06 16:55:40|94630.1|94580.1|94629|94579|94633|94583|94627.7|94577.7|47
1649264150000|2022-04-06 16:55:50|94629.2|94579.2|94627.3|94577.3|94629.9|94579.9|94623.9|94573.9|53
1649264160000|2022-04-06 16:56:00|94627.1|94577.1|94627.9|94577.9|94628.9|94578.9|94626.8|94576.8|57
1649264170000|2022-04-06 16:56:10|94627.2|94577.2|94620.2|94570.2|94627.9|94580.8|94601.3|94563.4|55
1649264180000|2022-04-06 16:56:20|94619.5|94569.5|94603.4|94553.4|94620|94570|94603.4|94553.4|58
1649264190000|2022-04-06 16:56:30|94604|94554|94604.6|94554.6|94605.4|94555.4|94603.6|94553.6|31
1649264200000|2022-04-06 16:56:40|94604.9|94554.9|94613.1|94563.1|94615.9|94565.9|94604.9|94554.9|54
1649264210000|2022-04-06 16:56:50|94611.7|94561.7|94615.5|94565.5|94616.4|94566.4|94611.3|94561.3|37
1649264220000|2022-04-06 16:57:00|94615.1|94565.1|94603.1|94553.1|94620.5|94570.5|94601.4|94551.4|49
1649264230000|2022-04-06 16:57:10|94602.7|94552.7|94600.1|94550.1|94605.3|94555.3|94600.1|94550.1|63
1649264240000|2022-04-06 16:57:20|94600.2|94550.2|94593.8|94568.8|94609.1|94569.5|94592.4|94550.2|71
1649264250000|2022-04-06 16:57:30|94594.7|94569.7|94609.6|94559.6|94610.1|94575.9|94594.5|94559.6|73
1649264260000|2022-04-06 16:57:40|94611.8|94561.8|94605.9|94555.9|94611.8|94561.8|94605.2|94555.2|72
1649264270000|2022-04-06 16:57:50|94606.1|94556.1|94605.6|94555.6|94608.9|94558.9|94603|94553|53
1649264280000|2022-04-06 16:58:00|94605.9|94555.9|94604.4|94554.4|94617.5|94567.5|94604.4|94554.4|75
1649264290000|2022-04-06 16:58:10|94603.6|94553.6|94591.1|94541.1|94607.8|94557.8|94590.5|94540.5|59
1649264300000|2022-04-06 16:58:20|94590.3|94540.3|94595.7|94545.7|94595.9|94545.9|94589.6|94539.6|54
1649264310000|2022-04-06 16:58:30|94596|94546|94615.3|94565.3|94616.5|94574.1|94594.5|94544.5|70
1649264320000|2022-04-06 16:58:40|94614.8|94564.8|94627.6|94577.6|94629.4|94579.4|94611.4|94561.4|65
1649264330000|2022-04-06 16:58:50|94628.1|94578.1|94620.7|94570.7|94630.8|94580.8|94619.8|94569.8|59
1649264340000|2022-04-06 16:59:00|94620.8|94570.8|94621.4|94571.4|94623.2|94573.2|94617.1|94567.1|50
1649264350000|2022-04-06 16:59:10|94621.6|94571.6|94607.3|94582.3|94624.5|94582.3|94605.1|94566.9|48
1649264360000|2022-04-06 16:59:20|94607|94582|94606|94556|94618.3|94583|94597.6|94556|72
1649264370000|2022-04-06 16:59:30|94604.8|94554.8|94603.1|94553.1|94607.9|94557.9|94601.6|94551.6|70
1649264380000|2022-04-06 16:59:40|94602.1|94552.1|94589.6|94539.6|94603.1|94553.1|94588.9|94538.9|64
1649264390000|2022-04-06 16:59:50|94590|94540|94590.3|94540.3|94592.9|94542.9|94586.5|94536.5|56
1649264400000|2022-04-06 17:00:00|94591.7|94541.7|94593.8|94543.8|94602.1|94561.2|94586.2|94539.3|59
1649264410000|2022-04-06 17:00:10|94594.2|94544.2|94589.8|94539.8|94595|94545|94588.9|94538.9|65
1649264420000|2022-04-06 17:00:20|94590.1|94540.1|94595.6|94545.6|94597.5|94547.5|94590.1|94540.1|53
1649264430000|2022-04-06 17:00:30|94595.7|94545.7|94592.2|94542.2|94596.3|94546.3|94591.7|94541.7|55
1649264440000|2022-04-06 17:00:40|94591.9|94541.9|94597.8|94547.8|94599.2|94549.2|94591.7|94541.7|63
1649264450000|2022-04-06 17:00:50|94597.6|94547.6|94600.3|94550.3|94602.3|94552.3|94597.6|94547.6|44
1649264460000|2022-04-06 17:01:00|94600.5|94550.5|94601.4|94551.4|94603.5|94553.5|94598|94548|61
1649264470000|2022-04-06 17:01:10|94602.4|94552.4|94612|94562|94615.5|94565.5|94601.2|94551.2|46
1649264480000|2022-04-06 17:01:20|94615.1|94565.1|94617.6|94567.6|94617.7|94567.7|94609.1|94559.1|59
1649264490000|2022-04-06 17:01:30|94617.4|94567.4|94628.7|94578.7|94636.2|94586.2|94615.6|94565.6|67
1649264500000|2022-04-06 17:01:40|94624.8|94574.8|94619.6|94569.6|94629.3|94579.3|94615.5|94565.5|56
1649264510000|2022-04-06 17:01:50|94618.2|94568.2|94616.5|94566.5|94620.1|94570.1|94612.9|94562.9|48
1649264520000|2022-04-06 17:02:00|94616.9|94566.9|94610.7|94560.7|94619.7|94569.7|94608.6|94558.6|66
1649264530000|2022-04-06 17:02:10|94610.6|94560.6|94613|94563|94616.4|94566.4|94610.6|94560.6|50
1649264540000|2022-04-06 17:02:20|94613.2|94563.2|94612.5|94562.5|94616.5|94566.5|94610|94560|43
1649264550000|2022-04-06 17:02:30|94614.1|94564.1|94619.5|94569.5|94628.7|94589.3|94614.1|94564.1|72
1649264560000|2022-04-06 17:02:40|94618.8|94568.8|94615.9|94565.9|94620.4|94570.4|94611.8|94561.8|68
1649264570000|2022-04-06 17:02:50|94616.5|94566.5|94617.3|94567.3|94622.9|94587.5|94603|94563.5|40
1649264580000|2022-04-06 17:03:00|94617|94567|94617.4|94567.4|94620.7|94570.7|94615.1|94565.1|42
1649264590000|2022-04-06 17:03:10|94619.2|94569.2|94616.1|94566.1|94620.4|94570.4|94615.2|94565.2|51
1649264600000|2022-04-06 17:03:20|94615.3|94565.3|94615.3|94565.3|94616.7|94566.7|94611.4|94561.4|45
1649264610000|2022-04-06 17:03:30|94614.2|94564.2|94611.8|94561.8|94615.4|94565.4|94609|94559|48
1649264620000|2022-04-06 17:03:40|94611.5|94561.5|94615.5|94565.5|94616.1|94566.1|94609.9|94559.9|43
1649264630000|2022-04-06 17:03:50|94615.7|94565.7|94610|94560|94616.7|94566.7|94610|94560|34
1649264640000|2022-04-06 17:04:00|94610.1|94560.1|94612.4|94562.4|94613.5|94563.5|94609.8|94559.8|36
1649264650000|2022-04-06 17:04:10|94612.1|94562.1|94613.7|94563.7|94615.8|94565.8|94612.1|94562.1|27
1649264660000|2022-04-06 17:04:20|94612.9|94562.9|94613.9|94563.9|94614.6|94564.6|94612.4|94562.4|26
1649264670000|2022-04-06 17:04:30|94613|94563|94617.4|94567.4|94619.7|94569.7|94613|94563|31
1649264680000|2022-04-06 17:04:40|94617.1|94567.1|94616.8|94566.8|94617.1|94567.1|94615.1|94565.1|27
1649264690000|2022-04-06 17:04:50|94616.4|94566.4|94615.7|94565.7|94616.8|94566.8|94615.6|94565.6|28
1649264700000|2022-04-06 17:05:00|94615.6|94565.6|94607.8|94557.8|94615.6|94565.6|94607.8|94557.8|48
1649264710000|2022-04-06 17:05:10|94607.7|94557.7|94613|94563|94614|94564|94606.5|94556.5|44
1649264720000|2022-04-06 17:05:20|94612.9|94562.9|94612.1|94562.1|94613.7|94563.7|94611.8|94561.8|19
1649264730000|2022-04-06 17:05:30|94612.5|94562.5|94613|94563|94613.7|94563.7|94612.5|94562.5|20
1649264740000|2022-04-06 17:05:40|94613.3|94563.3|94605.4|94555.4|94614.1|94564.1|94605.4|94555.4|28
1649264750000|2022-04-06 17:05:50|94605.3|94555.3|94610.1|94560.1|94611.2|94561.2|94604.1|94554.1|43
1649264760000|2022-04-06 17:06:00|94610.2|94560.2|94612.2|94562.2|94613|94563|94610.1|94560.1|31
1649264770000|2022-04-06 17:06:10|94612.1|94562.1|94611.6|94561.6|94612.3|94562.3|94610.9|94560.9|34
1649264780000|2022-04-06 17:06:20|94611.3|94561.3|94610.2|94560.2|94611.7|94561.7|94609.4|94559.4|26
1649264790000|2022-04-06 17:06:30|94610.4|94560.4|94611.7|94561.7|94613.3|94563.3|94610.1|94560.1|38
1649264800000|2022-04-06 17:06:40|94611.1|94561.1|94612|94562|94613|94563|94610.7|94560.7|20
1649264810000|2022-04-06 17:06:50|94611.9|94561.9|94610.7|94560.7|94612.5|94562.5|94610.7|94560.7|28
1649264820000|2022-04-06 17:07:00|94611|94561|94606|94556|94620.6|94570.6|94606|94556|50
1649264830000|2022-04-06 17:07:10|94605.7|94555.7|94607.1|94557.1|94607.1|94557.1|94602|94552|36
1649264840000|2022-04-06 17:07:20|94606.5|94556.5|94606.7|94556.7|94607.6|94557.6|94605.6|94555.6|33
1649264850000|2022-04-06 17:07:30|94606.8|94556.8|94606.3|94556.3|94607.1|94557.1|94604.8|94554.8|31
1649264860000|2022-04-06 17:07:40|94606.5|94556.5|94609.7|94559.7|94610|94560|94605.7|94555.7|29
1649264870000|2022-04-06 17:07:50|94609.9|94559.9|94607.7|94557.7|94609.9|94559.9|94605.7|94555.7|28
1649264880000|2022-04-06 17:08:00|94607.9|94557.9|94607.1|94557.1|94608.9|94558.9|94606.3|94556.3|25
1649264890000|2022-04-06 17:08:10|94607|94557|94608.1|94558.1|94608.2|94558.2|94606.6|94556.6|23
1649264900000|2022-04-06 17:08:20|94604.7|94554.7|94606.2|94556.2|94607.2|94557.2|94603.7|94553.7|30
1649264910000|2022-04-06 17:08:30|94606.1|94556.1|94606.4|94556.4|94608.1|94558.1|94605.6|94555.6|24
1649264920000|2022-04-06 17:08:40|94606.3|94556.3|94601.7|94551.7|94610.2|94560.2|94601.7|94551.7|28
1649264930000|2022-04-06 17:08:50|94602.6|94552.6|94602|94552|94604.9|94554.9|94601.7|94551.7|23
1649264940000|2022-04-06 17:09:00|94601.6|94551.6|94595|94545|94603.7|94553.7|94593.6|94543.6|45
1649264950000|2022-04-06 17:09:10|94594.9|94544.9|94595.8|94545.8|94597|94547|94594.8|94544.8|22
1649264960000|2022-04-06 17:09:20|94595.1|94545.1|94596.1|94546.1|94599.2|94549.2|94593.1|94543.1|30
1649264970000|2022-04-06 17:09:30|94596|94546|94597.1|94547.1|94600.4|94550.4|94594.1|94544.1|34
1649264980000|2022-04-06 17:09:40|94596.9|94546.9|94603.3|94553.3|94604|94554|94596.9|94546.9|36
1649264990000|2022-04-06 17:09:50|94603|94553|94600.9|94550.9|94603|94553|94600.4|94550.4|24
1649265000000|2022-04-06 17:10:00|94600.8|94550.8|94597|94547|94602.7|94552.7|94596.5|94546.5|35
1649265010000|2022-04-06 17:10:10|94597.1|94547.1|94594.7|94544.7|94597.1|94547.1|94594.6|94544.6|24
1649265020000|2022-04-06 17:10:20|94594.8|94544.8|94596.4|94546.4|94597.6|94547.6|94592.9|94542.9|28
1649265030000|2022-04-06 17:10:30|94596.5|94546.5|94595.8|94545.8|94596.9|94546.9|94595.7|94545.7|19
1649265040000|2022-04-06 17:10:40|94595.9|94545.9|94594.8|94544.8|94596.6|94546.6|94594.8|94544.8|15
1649265050000|2022-04-06 17:10:50|94595|94545|94597.1|94547.1|94597.6|94547.6|94593.1|94543.1|32
1649265060000|2022-04-06 17:11:00|94597.3|94547.3|94597.1|94547.1|94597.5|94547.5|94595.5|94545.5|26
1649265070000|2022-04-06 17:11:10|94597|94547|94604.1|94554.1|94604.1|94554.1|94596.7|94546.7|33
1649265080000|2022-04-06 17:11:20|94603.7|94553.7|94607.2|94557.2|94607.5|94557.5|94603.1|94553.1|30
1649265090000|2022-04-06 17:11:30|94607.3|94557.3|94608.4|94558.4|94610.2|94560.2|94607.2|94557.2|41
1649265100000|2022-04-06 17:11:40|94608.5|94558.5|94608.7|94558.7|94610.2|94560.2|94607.9|94557.9|32
1649265110000|2022-04-06 17:11:50|94610.6|94560.6|94610.6|94560.6|94610.7|94560.7|94608.8|94558.8|30
1649265120000|2022-04-06 17:12:00|94610.5|94560.5|94609|94559|94610.6|94560.6|94607.4|94557.4|32
1649265130000|2022-04-06 17:12:10|94609.2|94559.2|94609.8|94559.8|94610|94560|94608.5|94558.5|27
1649265140000|2022-04-06 17:12:20|94610|94560|94617.4|94567.4|94619.3|94569.3|94609.8|94559.8|40
1649265150000|2022-04-06 17:12:30|94617.6|94567.6|94617.4|94567.4|94618.8|94568.8|94616.5|94566.5|34
1649265160000|2022-04-06 17:12:40|94617.6|94567.6|94618.6|94568.6|94618.8|94568.8|94616.9|94566.9|17
1649265170000|2022-04-06 17:12:50|94618.4|94568.4|94618.2|94568.2|94618.8|94568.8|94617.9|94567.9|18
1649265180000|2022-04-06 17:13:00|94618.1|94568.1|94619.3|94569.3|94621.1|94571.1|94617.5|94567.5|29
1649265190000|2022-04-06 17:13:10|94618.5|94568.5|94619.5|94569.5|94621.4|94571.4|94617.4|94567.4|29
1649265200000|2022-04-06 17:13:20|94620.3|94570.3|94619.1|94569.1|94630.7|94570.3|94618.4|94557.8|8
1649265210000|2022-04-06 17:13:30|94619.8|94569.8|94619.5|94569.5|94619.8|94569.8|94619|94569|12
1649265220000|2022-04-06 17:13:40|94619.4|94569.4|94621.4|94571.4|94623.8|94573.8|94618.6|94568.6|26
1649265230000|2022-04-06 17:13:50|94622.2|94572.2|94624.9|94574.9|94625.3|94575.3|94620.5|94570.5|29
1649265240000|2022-04-06 17:14:00|94624.1|94574.1|94624.4|94574.4|94628.6|94578.6|94624.1|94574.1|37
1649265250000|2022-04-06 17:14:10|94624.3|94574.3|94623.1|94573.1|94626.8|94576.8|94622.4|94572.4|39
1649265260000|2022-04-06 17:14:20|94622.7|94572.7|94623.7|94573.7|94623.9|94573.9|94622.7|94572.7|21
1649265270000|2022-04-06 17:14:30|94623.8|94573.8|94620.7|94570.7|94624.4|94574.4|94619.4|94569.4|31
1649265280000|2022-04-06 17:14:40|94620.6|94570.6|94624.5|94574.5|94625.9|94575.9|94619.4|94569.4|45
1649265290000|2022-04-06 17:14:50|94624.2|94574.2|94624.8|94574.8|94625.1|94575.1|94622.8|94572.8|27
1649265300000|2022-04-06 17:15:00|94624|94574|94622.5|94572.5|94624.2|94574.2|94619.9|94569.9|34
1649265310000|2022-04-06 17:15:10|94622.3|94572.3|94619.8|94569.8|94631.3|94581.3|94617.7|94567.7|56
1649265320000|2022-04-06 17:15:20|94619.7|94569.7|94615.7|94565.7|94620.1|94570.1|94615.3|94565.3|42
1649265330000|2022-04-06 17:15:30|94616|94566|94617.9|94567.9|94618.3|94568.3|94611.3|94561.3|40
1649265340000|2022-04-06 17:15:40|94617.7|94567.7|94615.5|94565.5|94619.2|94569.2|94615.5|94565.5|44
1649265350000|2022-04-06 17:15:50|94616.8|94566.8|94620.1|94570.1|94621|94571|94615.7|94565.7|45
1649265360000|2022-04-06 17:16:00|94620.7|94570.7|94618.3|94568.3|94621.4|94571.4|94616.5|94566.5|58
1649265370000|2022-04-06 17:16:10|94618.5|94568.5|94614.6|94564.6|94620.1|94570.1|94614.6|94564.6|45
1649265380000|2022-04-06 17:16:20|94614.8|94564.8|94616.6|94566.6|94617|94567|94614.3|94564.3|39
1649265390000|2022-04-06 17:16:30|94616.8|94566.8|94616.1|94566.1|94618.4|94568.4|94615.8|94565.8|42
1649265400000|2022-04-06 17:16:40|94617.3|94567.3|94616.2|94566.2|94620.1|94570.1|94615.7|94565.7|32
1649265410000|2022-04-06 17:16:50|94616.8|94566.8|94617.3|94567.3|94618.6|94568.6|94616.6|94566.6|33
1649265420000|2022-04-06 17:17:00|94617.1|94567.1|94620.2|94570.2|94620.2|94570.2|94614.6|94564.6|53
1649265430000|2022-04-06 17:17:10|94619.4|94569.4|94615.9|94565.9|94619.8|94569.8|94614.8|94564.8|42
1649265440000|2022-04-06 17:17:20|94615.6|94565.6|94617.3|94567.3|94618.7|94568.7|94614.4|94564.4|31
1649265450000|2022-04-06 17:17:30|94617.7|94567.7|94617|94567|94621.6|94571.6|94614.4|94564.4|34
1649265460000|2022-04-06 17:17:40|94616.7|94566.7|94621.4|94571.4|94622.5|94572.5|94616.7|94566.7|44
1649265470000|2022-04-06 17:17:50|94621.6|94571.6|94621.7|94571.7|94621.7|94571.7|94619|94569|33
1649265480000|2022-04-06 17:18:00|94622.1|94572.1|94621.2|94571.2|94624|94574|94619.6|94569.6|37
1649265490000|2022-04-06 17:18:10|94621.1|94571.1|94616.8|94566.8|94624.9|94574.9|94616.1|94566.1|49
1649265500000|2022-04-06 17:18:20|94616.1|94566.1|94616.8|94566.8|94619.2|94569.2|94614.1|94564.1|41
1649265510000|2022-04-06 17:18:30|94617.6|94567.6|94615.4|94565.4|94617.9|94567.9|94615.4|94565.4|18
1649265520000|2022-04-06 17:18:40|94615.7|94565.7|94616.1|94566.1|94617.2|94567.2|94615.5|94565.5|17
1649265530000|2022-04-06 17:18:50|94615.8|94565.8|94611.4|94561.4|94619.9|94569.9|94611.4|94561.4|36
1649265540000|2022-04-06 17:19:00|94611.6|94561.6|94625.1|94575.1|94626.2|94576.2|94610.7|94560.7|48
1649265550000|2022-04-06 17:19:10|94625.4|94575.4|94623.2|94573.2|94626.2|94576.2|94623.1|94573.1|38
1649265560000|2022-04-06 17:19:20|94624.1|94574.1|94625.1|94575.1|94626.3|94576.3|94621.1|94571.1|49
1649265570000|2022-04-06 17:19:30|94624.5|94574.5|94625.3|94575.3|94625.7|94575.7|94621.7|94571.7|52
1649265580000|2022-04-06 17:19:40|94625.4|94575.4|94622.2|94572.2|94625.4|94575.4|94619.2|94569.2|39
1649265590000|2022-04-06 17:19:50|94622.4|94572.4|94617.8|94567.8|94622.4|94572.4|94615.2|94565.2|28
1649265600000|2022-04-06 17:20:00|94617.1|94567.1|94622.6|94572.6|94622.9|94572.9|94617.1|94567.1|35
1649265610000|2022-04-06 17:20:10|94621.4|94571.4|94633.2|94583.2|94635.5|94585.5|94621|94571|54
1649265620000|2022-04-06 17:20:20|94633.4|94583.4|94635.7|94585.7|94636.4|94586.4|94630.4|94580.4|54
1649265630000|2022-04-06 17:20:30|94636|94586|94640.4|94590.4|94647.2|94597.2|94633.8|94583.8|46
1649265640000|2022-04-06 17:20:40|94640.3|94590.3|94639.6|94589.6|94642.9|94592.9|94639.1|94589.1|28
1649265650000|2022-04-06 17:20:50|94639|94589|94639|94589|94642.5|94592.5|94635.7|94585.7|38
1649265660000|2022-04-06 17:21:00|94638.3|94588.3|94634.5|94584.5|94639.2|94589.2|94631.5|94581.5|43
1649265670000|2022-04-06 17:21:10|94634.3|94584.3|94625.1|94575.1|94635.1|94585.1|94624.5|94574.5|55
1649265680000|2022-04-06 17:21:20|94625.2|94575.2|94626.7|94576.7|94628.6|94578.6|94623.4|94573.4|52
1649265690000|2022-04-06 17:21:30|94626|94576|94626.9|94576.9|94627.3|94577.3|94626|94576|23
1649265700000|2022-04-06 17:21:40|94626.7|94576.7|94621.5|94571.5|94632.1|94582.1|94621.5|94571.5|58
1649265710000|2022-04-06 17:21:50|94621.1|94571.1|94627.7|94577.7|94629.4|94579.4|94621.1|94571.1|40
1649265720000|2022-04-06 17:22:00|94626.1|94576.1|94629.2|94579.2|94631.8|94581.8|94626.1|94576.1|37
1649265730000|2022-04-06 17:22:10|94628.9|94578.9|94631.8|94581.8|94635.6|94585.6|94628.8|94578.8|47
1649265740000|2022-04-06 17:22:20|94633.1|94583.1|94632.1|94582.1|94635|94585|94631.7|94581.7|34
1649265750000|2022-04-06 17:22:30|94632.4|94582.4|94620.6|94570.6|94635.6|94585.6|94620.6|94570.6|41
1649265760000|2022-04-06 17:22:40|94618.8|94568.8|94612.3|94562.3|94628|94571.7|94610.1|94550.4|46
1649265770000|2022-04-06 17:22:50|94612.7|94562.7|94611.2|94561.2|94613.1|94563.1|94610.7|94560.7|25
1649265780000|2022-04-06 17:23:00|94611|94561|94607.3|94557.3|94613.3|94563.3|94605.1|94555.1|52
1649265790000|2022-04-06 17:23:10|94607.2|94557.2|94608.5|94558.5|94609.5|94559.5|94606.2|94556.2|34
1649265800000|2022-04-06 17:23:20|94608.9|94558.9|94622.9|94572.9|94634.1|94573.3|94608.8|94558.8|46
1649265810000|2022-04-06 17:23:30|94623.1|94573.1|94635.8|94585.8|94637.4|94587.4|94620.7|94561.1|51
1649265820000|2022-04-06 17:23:40|94635.9|94585.9|94638.2|94588.2|94639.5|94589.5|94634.6|94584.6|42
1649265830000|2022-04-06 17:23:50|94638.3|94588.3|94635.1|94585.1|94639.8|94589.8|94635.1|94585.1|48
1649265840000|2022-04-06 17:24:00|94634.2|94584.2|94636|94586|94637.7|94587.7|94629.1|94579.1|55
1649265850000|2022-04-06 17:24:10|94635.2|94585.2|94638.2|94588.2|94638.6|94588.6|94633.8|94583.8|43
1649265860000|2022-04-06 17:24:20|94638.7|94588.7|94637|94587|94639.1|94589.1|94637|94587|32
1649265870000|2022-04-06 17:24:30|94636|94586|94636|94586|94639.9|94589.9|94635.2|94585.2|39
1649265880000|2022-04-06 17:24:40|94634.7|94584.7|94633.7|94583.7|94637.9|94587.9|94633.7|94583.7|14
1649265890000|2022-04-06 17:24:50|94634.2|94584.2|94625.9|94575.9|94634.9|94584.9|94625.9|94575.9|54
1649265900000|2022-04-06 17:25:00|94626|94576|94625.4|94575.4|94626.7|94576.7|94623.2|94573.2|41
1649265910000|2022-04-06 17:25:10|94625.5|94575.5|94622.8|94572.8|94636.2|94577.8|94621.2|94561.2|34
1649265920000|2022-04-06 17:25:20|94623.1|94573.1|94626.7|94576.7|94629.1|94579.1|94621.7|94571.7|28
1649265930000|2022-04-06 17:25:30|94627.6|94577.6|94626|94576|94628.3|94578.3|94623.7|94573.7|24
1649265940000|2022-04-06 17:25:40|94626.7|94576.7|94628.4|94578.4|94628.6|94578.6|94626|94576|22
1649265950000|2022-04-06 17:25:50|94627.4|94577.4|94628.3|94578.3|94630.9|94580.9|94627.3|94577.3|17
1649265960000|2022-04-06 17:26:00|94627.6|94577.6|94627.2|94577.2|94628.5|94578.5|94626.9|94576.9|17
1649265970000|2022-04-06 17:26:10|94627.6|94577.6|94629.1|94579.1|94629.4|94579.4|94626.3|94576.3|25
1649265980000|2022-04-06 17:26:20|94627.6|94577.6|94624.4|94574.4|94631.6|94581.6|94624|94574|23
1649265990000|2022-04-06 17:26:30|94624.5|94574.5|94624.4|94574.4|94627.9|94577.9|94622.8|94572.8|21
1649266000000|2022-04-06 17:26:40|94624.3|94574.3|94625.8|94575.8|94628|94578|94623.5|94573.5|34
1649266010000|2022-04-06 17:26:50|94626.3|94576.3|94625.7|94575.7|94628.6|94578.6|94625.4|94575.4|25
1649266020000|2022-04-06 17:27:00|94626.4|94576.4|94628.5|94578.5|94629.1|94579.1|94625.7|94575.7|18
1649266030000|2022-04-06 17:27:10|94628.4|94578.4|94622|94572|94628.4|94578.4|94622|94572|28
1649266040000|2022-04-06 17:27:20|94621.9|94571.9|94625.4|94575.4|94626.6|94576.6|94620|94570|36
1649266050000|2022-04-06 17:27:30|94625.2|94575.2|94626.8|94576.8|94629.2|94579.2|94624.8|94574.8|16
1649266060000|2022-04-06 17:27:40|94627.1|94577.1|94626.4|94576.4|94630.4|94580.4|94625.3|94575.3|37
1649266070000|2022-04-06 17:27:50|94626.5|94576.5|94630.8|94580.8|94631.5|94581.5|94623.9|94573.9|30
1649266080000|2022-04-06 17:28:00|94630.4|94580.4|94625.1|94575.1|94632.2|94582.2|94625.1|94575.1|36
1649266090000|2022-04-06 17:28:10|94624.9|94574.9|94626.9|94576.9|94627|94577|94622.7|94572.7|30
1649266100000|2022-04-06 17:28:20|94625.2|94575.2|94625.7|94575.7|94626.9|94576.9|94623.8|94573.8|27
1649266110000|2022-04-06 17:28:30|94625.5|94575.5|94625.4|94575.4|94626.7|94576.7|94625.3|94575.3|26
1649266120000|2022-04-06 17:28:40|94626.6|94576.6|94664.1|94614.1|94666.4|94616.4|94626.6|94576.6|68
1649266130000|2022-04-06 17:28:50|94665.2|94615.2|94662|94612|94675.9|94639.7|94661.3|94611.3|55
1649266140000|2022-04-06 17:29:00|94662.3|94612.3|94652.8|94602.8|94662.3|94612.3|94651|94601|51
1649266150000|2022-04-06 17:29:10|94652.1|94602.1|94648.6|94598.6|94652.1|94602.1|94647.7|94597.7|33
1649266160000|2022-04-06 17:29:20|94648.9|94598.9|94652.4|94602.4|94653.9|94603.9|94648.9|94598.9|38
1649266170000|2022-04-06 17:29:30|94652.5|94602.5|94639.8|94589.8|94652.5|94602.5|94633.5|94583.5|39
1649266180000|2022-04-06 17:29:40|94639|94589|94634.8|94584.8|94640.3|94590.3|94633.2|94583.2|44
1649266190000|2022-04-06 17:29:50|94634.5|94584.5|94633|94583|94635.8|94585.8|94633|94583|38
1649266200000|2022-04-06 17:30:00|94632.2|94582.2|94631.7|94581.7|94633|94583|94630.8|94580.8|42
1649266210000|2022-04-06 17:30:10|94631.9|94581.9|94632.6|94582.6|94633|94583|94627.4|94577.4|40
1649266220000|2022-04-06 17:30:20|94632.7|94582.7|94632.8|94582.8|94634.7|94584.7|94631.1|94581.1|31
1649266230000|2022-04-06 17:30:30|94633.1|94583.1|94634.6|94584.6|94635.4|94585.4|94631.5|94581.5|35
1649266240000|2022-04-06 17:30:40|94635.1|94585.1|94630.1|94580.1|94635.4|94585.4|94629.6|94579.6|31
1649266250000|2022-04-06 17:30:50|94630.3|94580.3|94629.7|94579.7|94632|94582|94629.6|94579.6|16
1649266260000|2022-04-06 17:31:00|94630|94580|94623.6|94573.6|94630.3|94580.3|94620.1|94570.1|51
1649266270000|2022-04-06 17:31:10|94626.3|94576.3|94621.9|94571.9|94626.8|94576.8|94620.6|94570.6|54
1649266280000|2022-04-06 17:31:20|94622|94572|94630.7|94580.7|94630.7|94580.7|94620.6|94570.6|54
1649266290000|2022-04-06 17:31:30|94630.1|94580.1|94632.3|94582.3|94636.4|94586.4|94625.9|94575.9|64
1649266300000|2022-04-06 17:31:40|94630.9|94580.9|94638.9|94588.9|94642|94592|94630.9|94580.9|58
1649266310000|2022-04-06 17:31:50|94639.1|94589.1|94643.2|94593.2|94644.1|94594.1|94634.3|94584.3|50
1649266320000|2022-04-06 17:32:00|94643.3|94593.3|94642.6|94592.6|94643.8|94593.8|94640.5|94590.5|52
1649266330000|2022-04-06 17:32:10|94642.7|94592.7|94642.7|94592.7|94642.9|94592.9|94640|94590|38
1649266340000|2022-04-06 17:32:20|94642.1|94592.1|94642.5|94592.5|94642.5|94592.5|94639.7|94589.7|38
1649266350000|2022-04-06 17:32:30|94642.4|94592.4|94642.5|94592.5|94642.9|94592.9|94637.1|94587.1|24
1649266360000|2022-04-06 17:32:40|94642.6|94592.6|94642.3|94592.3|94643.1|94593.1|94640|94590|38
1649266370000|2022-04-06 17:32:50|94642.2|94592.2|94641.2|94591.2|94643.4|94593.4|94641.1|94591.1|38
1649266380000|2022-04-06 17:33:00|94641|94591|94640.5|94590.5|94642.5|94592.5|94640.5|94590.5|26
1649266390000|2022-04-06 17:33:10|94640.4|94590.4|94641.6|94591.6|94643.7|94593.7|94639|94589|52
1649266400000|2022-04-06 17:33:20|94641.1|94591.1|94642.2|94592.2|94643.1|94593.1|94639.6|94589.6|53
1649266410000|2022-04-06 17:33:30|94642.5|94592.5|94638.4|94588.4|94642.8|94592.8|94638.3|94588.3|45
1649266420000|2022-04-06 17:33:40|94638.5|94588.5|94624.7|94574.7|94640.9|94590.9|94624.3|94574.3|53
1649266430000|2022-04-06 17:33:50|94625.2|94575.2|94623|94573|94625.6|94575.6|94622.8|94572.8|43
1649266440000|2022-04-06 17:34:00|94623.2|94573.2|94621.9|94571.9|94627.8|94577.8|94620.3|94570.3|55
1649266450000|2022-04-06 17:34:10|94621.7|94571.7|94630.4|94580.4|94632.6|94582.6|94620.7|94570.7|55
1649266460000|2022-04-06 17:34:20|94630.1|94580.1|94632.5|94582.5|94632.5|94582.5|94626.6|94576.6|44
1649266470000|2022-04-06 17:34:30|94632.4|94582.4|94627.1|94577.1|94633.5|94583.5|94626.4|94576.4|34
1649266480000|2022-04-06 17:34:40|94628.6|94578.6|94623.9|94573.9|94628.6|94578.6|94623.9|94573.9|44
1649266490000|2022-04-06 17:34:50|94624|94574|94616.4|94566.4|94625.8|94575.8|94615.8|94565.8|31
1649266500000|2022-04-06 17:35:00|94616.7|94566.7|94619.3|94569.3|94620|94570|94615.6|94565.6|35
1649266510000|2022-04-06 17:35:10|94619.2|94569.2|94616.7|94566.7|94619.4|94569.4|94616.7|94566.7|34
1649266520000|2022-04-06 17:35:20|94616.6|94566.6|94614.9|94564.9|94620.2|94570.2|94614.9|94564.9|34
1649266530000|2022-04-06 17:35:30|94614.6|94564.6|94616.9|94566.9|94617|94567|94613.5|94563.5|26
1649266540000|2022-04-06 17:35:40|94616|94566|94620.6|94570.6|94624.7|94574.7|94616|94566|34
1649266550000|2022-04-06 17:35:50|94620.8|94570.8|94624.5|94574.5|94624.7|94574.7|94620.8|94570.8|28
1649266560000|2022-04-06 17:36:00|94625.1|94575.1|94623.7|94573.7|94625.4|94575.4|94622|94572|49
1649266570000|2022-04-06 17:36:10|94623.9|94573.9|94624.3|94574.3|94626.1|94576.1|94621.6|94571.6|28
1649266580000|2022-04-06 17:36:20|94624.8|94574.8|94641.6|94591.6|94644.2|94594.2|94622.7|94572.7|41
1649266590000|2022-04-06 17:36:30|94641.9|94591.9|94645.2|94595.2|94645.6|94595.6|94640.6|94590.6|71
1649266600000|2022-04-06 17:36:40|94645.3|94595.3|94663.4|94613.4|94664.8|94614.8|94644.9|94594.9|62
1649266610000|2022-04-06 17:36:50|94663.7|94613.7|94648.9|94598.9|94666.6|94616.6|94646.7|94596.7|60
1649266620000|2022-04-06 17:37:00|94651.3|94601.3|94668.6|94618.6|94670.1|94620.1|94650.4|94600.4|58
1649266630000|2022-04-06 17:37:10|94670|94620|94692.3|94642.3|94699.1|94649.1|94668|94610.8|65
1649266640000|2022-04-06 17:37:20|94692.9|94642.9|94700.4|94650.4|94704.3|94654.3|94686.1|94619.9|61
1649266650000|2022-04-06 17:37:30|94700.5|94650.5|94702.4|94652.4|94702.7|94652.7|94695.4|94645.4|57
1649266660000|2022-04-06 17:37:40|94702.7|94652.7|94703.9|94653.9|94703.9|94653.9|94701.3|94651.3|43
1649266670000|2022-04-06 17:37:50|94704|94654|94715.8|94665.8|94723.9|94666.2|94699.6|94642.6|55
1649266680000|2022-04-06 17:38:00|94714.2|94664.2|94713.1|94663.1|94717|94667|94712.1|94662.1|50
1649266690000|2022-04-06 17:38:10|94713.3|94663.3|94716.9|94666.9|94716.9|94666.9|94711.4|94661.4|45
1649266700000|2022-04-06 17:38:20|94716.2|94666.2|94722.8|94672.8|94728|94678|94713.1|94663.1|48
1649266710000|2022-04-06 17:38:30|94722.5|94672.5|94722.1|94672.1|94725.7|94675.7|94721.4|94671.4|36
1649266720000|2022-04-06 17:38:40|94722.3|94672.3|94719.7|94669.7|94723.5|94673.5|94718|94668|20
1649266730000|2022-04-06 17:38:50|94721|94671|94718|94668|94721.3|94671.3|94717.7|94667.7|39
1649266740000|2022-04-06 17:39:00|94717.9|94667.9|94708.6|94658.6|94718.8|94668.8|94705.8|94655.8|43
1649266750000|2022-04-06 17:39:10|94707.3|94657.3|94698.3|94648.3|94707.3|94657.3|94695.7|94645.7|34
1649266760000|2022-04-06 17:39:20|94698.5|94648.5|94695|94645|94698.5|94648.5|94690.8|94640.8|28
1649266770000|2022-04-06 17:39:30|94694|94644|94696.5|94646.5|94704.7|94654.7|94685.6|94635.6|61
1649266780000|2022-04-06 17:39:40|94696.8|94646.8|94705.3|94655.3|94705.3|94655.3|94695.9|94645.9|53
1649266790000|2022-04-06 17:39:50|94704.7|94654.7|94710.4|94660.4|94718.9|94668.9|94704.5|94654.5|59
1649266800000|2022-04-06 17:40:00|94711|94661|94707.5|94657.5|94712.8|94662.8|94705.7|94655.7|55
1649266810000|2022-04-06 17:40:10|94707.3|94657.3|94702.6|94652.6|94707.5|94657.5|94702.6|94652.6|39
1649266820000|2022-04-06 17:40:20|94702.7|94652.7|94702.9|94652.9|94705.3|94655.3|94702.6|94652.6|41
1649266830000|2022-04-06 17:40:30|94703.8|94653.8|94699.6|94649.6|94703.8|94653.8|94695.6|94645.6|40
1649266840000|2022-04-06 17:40:40|94699.8|94649.8|94698.9|94648.9|94701.7|94651.7|94696|94646|43
1649266850000|2022-04-06 17:40:50|94698.7|94648.7|94695.1|94645.1|94699.6|94649.6|94694.9|94644.9|39
1649266860000|2022-04-06 17:41:00|94695.2|94645.2|94679.1|94629.1|94698.5|94648.5|94673.7|94617|55
1649266870000|2022-04-06 17:41:10|94675.3|94625.3|94705.1|94655.1|94707.8|94657.8|94673.5|94623.5|68
1649266880000|2022-04-06 17:41:20|94705.7|94655.7|94705.9|94655.9|94705.9|94655.9|94700.4|94650.4|45
1649266890000|2022-04-06 17:41:30|94705.7|94655.7|94703.9|94653.9|94705.9|94655.9|94701.2|94651.2|43
1649266900000|2022-04-06 17:41:40|94703.3|94653.3|94702.2|94652.2|94705.4|94655.4|94699.4|94649.4|53
1649266910000|2022-04-06 17:41:50|94702.6|94652.6|94705.4|94655.4|94708.4|94658.4|94701.9|94651.9|42
1649266920000|2022-04-06 17:42:00|94705.3|94655.3|94704.5|94654.5|94707.4|94657.4|94703.2|94653.2|33
1649266930000|2022-04-06 17:42:10|94704.4|94654.4|94704.3|94654.3|94706.2|94656.2|94701.9|94651.9|41
1649266940000|2022-04-06 17:42:20|94703.4|94653.4|94702.2|94652.2|94705.3|94655.3|94701.4|94651.4|42
1649266950000|2022-04-06 17:42:30|94704.1|94654.1|94705.7|94655.7|94708|94658|94703.3|94653.3|27
1649266960000|2022-04-06 17:42:40|94705|94655|94708.7|94658.7|94711.5|94661.5|94704.7|94654.7|32
1649266970000|2022-04-06 17:42:50|94708.8|94658.8|94708.8|94658.8|94709.8|94659.8|94707.6|94657.6|26
1649266980000|2022-04-06 17:43:00|94708.7|94658.7|94695.8|94645.8|94708.7|94658.7|94695.8|94645.8|57
1649266990000|2022-04-06 17:43:10|94697.8|94647.8|94697.9|94647.9|94698.8|94648.8|94694.2|94644.2|70
1649267000000|2022-04-06 17:43:20|94697.5|94647.5|94701.7|94651.7|94702.8|94652.8|94695.1|94645.1|55
1649267010000|2022-04-06 17:43:30|94706.1|94656.1|94708.1|94658.1|94710.6|94660.6|94702.2|94652.2|53
1649267020000|2022-04-06 17:43:40|94709.4|94659.4|94705.7|94655.7|94711.4|94661.4|94704.8|94654.8|45
1649267030000|2022-04-06 17:43:50|94706.3|94656.3|94709|94659|94710.2|94660.2|94705.4|94655.4|29
1649267040000|2022-04-06 17:44:00|94708.9|94658.9|94703.3|94653.3|94708.9|94658.9|94703.2|94653.2|28
1649267050000|2022-04-06 17:44:10|94703.2|94653.2|94705.1|94655.1|94707.3|94657.3|94701.5|94651.5|50
1649267060000|2022-04-06 17:44:20|94705.2|94655.2|94702.7|94652.7|94705.5|94655.5|94702.6|94652.6|22
1649267070000|2022-04-06 17:44:30|94702.6|94652.6|94703.2|94653.2|94705.3|94655.3|94702.2|94652.2|41
1649267080000|2022-04-06 17:44:40|94703.5|94653.5|94705.5|94655.5|94706.5|94656.5|94700.5|94650.5|35
1649267090000|2022-04-06 17:44:50|94705.4|94655.4|94708.2|94658.2|94709.8|94659.8|94704.1|94654.1|35
1649267100000|2022-04-06 17:45:00|94707.4|94657.4|94708.2|94658.2|94711.1|94661.1|94707.4|94657.4|26
1649267110000|2022-04-06 17:45:10|94708.6|94658.6|94708.2|94658.2|94709|94659|94707.1|94657.1|28
1649267120000|2022-04-06 17:45:20|94708.4|94658.4|94715.2|94665.2|94715.8|94665.8|94707.2|94657.2|30
1649267130000|2022-04-06 17:45:30|94714|94664|94706.3|94656.3|94714.9|94664.9|94706|94656|39
1649267140000|2022-04-06 17:45:40|94707.5|94657.5|94704.9|94654.9|94709.6|94659.6|94704.9|94654.9|29
1649267150000|2022-04-06 17:45:50|94705|94655|94706.3|94656.3|94707.1|94657.1|94705|94655|17
1649267160000|2022-04-06 17:46:00|94706.2|94656.2|94716.5|94666.5|94721.1|94671.1|94705.8|94655.8|56
1649267170000|2022-04-06 17:46:10|94716.4|94666.4|94722.1|94672.1|94723.1|94673.1|94715.1|94665.1|76
1649267180000|2022-04-06 17:46:20|94722.5|94672.5|94722.7|94672.7|94725|94675|94717.7|94667.7|70
1649267190000|2022-04-06 17:46:30|94722.4|94672.4|94724|94674|94725.4|94675.4|94720.4|94670.4|66
1649267200000|2022-04-06 17:46:40|94723.7|94673.7|94725.8|94675.8|94727.3|94677.3|94723.4|94673.4|66
1649267210000|2022-04-06 17:46:50|94725.6|94675.6|94726.5|94676.5|94728.3|94678.3|94723.9|94673.9|48
1649267220000|2022-04-06 17:47:00|94726|94676|94729.1|94679.1|94731.1|94681.1|94724.4|94674.4|63
1649267230000|2022-04-06 17:47:10|94730|94680|94724.8|94674.8|94731.5|94681.5|94724.2|94674.2|66
1649267240000|2022-04-06 17:47:20|94725.3|94675.3|94724.1|94674.1|94730|94680|94721.7|94671.7|73
1649267250000|2022-04-06 17:47:30|94724.8|94674.8|94720.2|94670.2|94724.8|94674.8|94719.4|94669.4|71
1649267260000|2022-04-06 17:47:40|94721.1|94671.1|94722.3|94672.3|94723.3|94673.3|94717.5|94667.5|66
1649267270000|2022-04-06 17:47:50|94720.8|94670.8|94722|94672|94725.6|94675.6|94717.5|94667.5|67
1649267280000|2022-04-06 17:48:00|94722.9|94672.9|94721|94671|94723.9|94673.9|94719.9|94669.9|59
1649267290000|2022-04-06 17:48:10|94721.2|94671.2|94721.7|94671.7|94723.8|94673.8|94717.1|94667.1|65
1649267300000|2022-04-06 17:48:20|94721.8|94671.8|94723|94673|94729.3|94679.3|94721.5|94671.5|67
1649267310000|2022-04-06 17:48:30|94722.2|94672.2|94723.6|94673.6|94724.8|94674.8|94721.5|94671.5|48
1649267320000|2022-04-06 17:48:40|94723.8|94673.8|94727.7|94677.7|94728.5|94678.5|94723.4|94673.4|58
1649267330000|2022-04-06 17:48:50|94726.8|94676.8|94723.2|94673.2|94728.6|94678.6|94723.2|94673.2|55
1649267340000|2022-04-06 17:49:00|94722.9|94672.9|94724.4|94674.4|94725.2|94675.2|94721.2|94671.2|55
1649267350000|2022-04-06 17:49:10|94724.2|94674.2|94722.6|94672.6|94725.6|94675.6|94722.3|94672.3|42
1649267360000|2022-04-06 17:49:20|94722.7|94672.7|94719.6|94669.6|94722.9|94672.9|94719.1|94669.1|46
1649267370000|2022-04-06 17:49:30|94720.1|94670.1|94720.4|94670.4|94721|94671|94719.5|94669.5|31
1649267380000|2022-04-06 17:49:40|94720.5|94670.5|94720.2|94670.2|94720.6|94670.6|94715.5|94665.5|48
1649267390000|2022-04-06 17:49:50|94721.2|94671.2|94719.8|94669.8|94722.2|94672.2|94719.7|94669.7|34
1649267400000|2022-04-06 17:50:00|94720.4|94670.4|94721.5|94671.5|94723.9|94673.9|94719.9|94669.9|35
1649267410000|2022-04-06 17:50:10|94721.2|94671.2|94720.6|94670.6|94722.1|94672.1|94718.7|94668.7|26
1649267420000|2022-04-06 17:50:20|94720.5|94670.5|94720.8|94670.8|94725.9|94675.9|94720.4|94670.4|37
1649267430000|2022-04-06 17:50:30|94720.5|94670.5|94714.3|94664.3|94720.5|94670.5|94713.8|94663.8|38
1649267440000|2022-04-06 17:50:40|94714.7|94664.7|94715.9|94665.9|94717.4|94667.4|94712.2|94662.2|43
1649267450000|2022-04-06 17:50:50|94715.5|94665.5|94719.3|94669.3|94720.6|94670.6|94715.5|94665.5|34
1649267460000|2022-04-06 17:51:00|94718.9|94668.9|94717.4|94667.4|94718.9|94668.9|94713.8|94663.8|41
1649267470000|2022-04-06 17:51:10|94716.1|94666.1|94717.7|94667.7|94719.1|94669.1|94716.1|94666.1|27
1649267480000|2022-04-06 17:51:20|94718.2|94668.2|94718.2|94668.2|94719.5|94669.5|94708.8|94658.8|30
1649267490000|2022-04-06 17:51:30|94719.3|94669.3|94717|94667|94719.9|94669.9|94716.4|94666.4|28
1649267500000|2022-04-06 17:51:40|94717.2|94667.2|94720.7|94670.7|94722|94672|94717.2|94667.2|24
1649267510000|2022-04-06 17:51:50|94720.9|94670.9|94719.2|94669.2|94721|94671|94717.5|94667.5|34
1649267520000|2022-04-06 17:52:00|94718.5|94668.5|94717.2|94667.2|94721.1|94671.1|94715.2|94665.2|30
1649267530000|2022-04-06 17:52:10|94714.8|94664.8|94717.9|94667.9|94721.8|94671.8|94714.8|94664.8|48
1649267540000|2022-04-06 17:52:20|94718|94668|94706.6|94656.6|94718|94668|94706.2|94656.2|51
1649267550000|2022-04-06 17:52:30|94705|94655|94704.5|94654.5|94706.7|94656.7|94702.8|94652.8|26
1649267560000|2022-04-06 17:52:40|94704.7|94654.7|94703.4|94653.4|94705.8|94655.8|94702.1|94652.1|25
1649267570000|2022-04-06 17:52:50|94703|94653|94705.8|94655.8|94707.9|94657.9|94702.8|94652.8|35
1649267580000|2022-04-06 17:53:00|94705.9|94655.9|94710.9|94660.9|94712.4|94662.4|94705|94655|38
1649267590000|2022-04-06 17:53:10|94711|94661|94710.8|94660.8|94711|94661|94707.4|94657.4|37
1649267600000|2022-04-06 17:53:20|94709.9|94659.9|94711.2|94661.2|94712.1|94662.1|94708.2|94658.2|29
1649267610000|2022-04-06 17:53:30|94714.9|94664.9|94715.8|94665.8|94716.7|94666.7|94710.5|94660.5|39
1649267620000|2022-04-06 17:53:40|94715.9|94665.9|94716|94666|94716|94666|94714|94664|28
1649267630000|2022-04-06 17:53:50|94715.9|94665.9|94717.1|94667.1|94719.9|94669.9|94714.9|94664.9|55
1649267640000|2022-04-06 17:54:00|94720.9|94670.9|94723.3|94673.3|94726.8|94676.8|94720.9|94670.9|36
1649267650000|2022-04-06 17:54:10|94724.1|94674.1|94723.5|94673.5|94726.6|94676.6|94721.9|94671.9|51
1649267660000|2022-04-06 17:54:20|94723.4|94673.4|94724|94674|94724.9|94674.9|94721.5|94671.5|59
1649267670000|2022-04-06 17:54:30|94723.3|94673.3|94721.2|94671.2|94723.7|94673.7|94720.9|94670.9|44
1649267680000|2022-04-06 17:54:40|94721.3|94671.3|94722.7|94672.7|94722.9|94672.9|94720.8|94670.8|25
1649267690000|2022-04-06 17:54:50|94722.8|94672.8|94723.6|94673.6|94725.9|94675.9|94722|94672|49
1649267700000|2022-04-06 17:55:00|94723.5|94673.5|94726|94676|94728.3|94678.3|94723.5|94673.5|57
1649267710000|2022-04-06 17:55:10|94725.9|94675.9|94726|94676|94727.2|94677.2|94723.1|94673.1|40
1649267720000|2022-04-06 17:55:20|94725.9|94675.9|94727.8|94677.8|94728|94678|94725.9|94675.9|31
1649267730000|2022-04-06 17:55:30|94727.7|94677.7|94729.2|94679.2|94729.6|94679.6|94727.7|94677.7|27
1649267740000|2022-04-06 17:55:40|94729.4|94679.4|94730.1|94680.1|94730.3|94680.3|94729.2|94679.2|24
1649267750000|2022-04-06 17:55:50|94729.9|94679.9|94733.7|94683.7|94733.7|94683.7|94729.3|94679.3|19
1649267760000|2022-04-06 17:56:00|94733.3|94683.3|94745|94695|94755.7|94696.6|94731.9|94681.9|45
1649267770000|2022-04-06 17:56:10|94744.7|94694.7|94743.3|94693.3|94744.7|94694.7|94743|94693|46
1649267780000|2022-04-06 17:56:20|94744|94694|94749.2|94699.2|94755.7|94699.2|94742.3|94684.6|42
1649267790000|2022-04-06 17:56:30|94748.8|94698.8|94749.2|94699.2|94752.6|94702.6|94748.5|94698.5|49
1649267800000|2022-04-06 17:56:40|94749.3|94699.3|94754.7|94704.7|94755.2|94705.2|94747.4|94697.4|57
1649267810000|2022-04-06 17:56:50|94754.9|94704.9|94750|94700|94755.5|94705.5|94750|94700|55
1649267820000|2022-04-06 17:57:00|94749.7|94699.7|94752.7|94702.7|94753.2|94703.2|94748.9|94698.9|44
1649267830000|2022-04-06 17:57:10|94752.5|94702.5|94752.6|94702.6|94754.4|94704.4|94751.7|94701.7|56
1649267840000|2022-04-06 17:57:20|94754.1|94704.1|94763.3|94713.3|94775.8|94713.9|94751.8|94701.4|57
1649267850000|2022-04-06 17:57:30|94764.3|94714.3|94799.5|94728.9|94804.4|94739.4|94763.7|94713.7|72
1649267860000|2022-04-06 17:57:40|94790|94740|94792.9|94742.9|94818.3|94753.2|94790|94729.6|62
1649267870000|2022-04-06 17:57:50|94794|94744|94795.3|94745.3|94797.7|94747.7|94791.4|94741.4|54
1649267880000|2022-04-06 17:58:00|94795|94745|94793.1|94743.1|94796.8|94746.8|94788.3|94738.3|66
1649267890000|2022-04-06 17:58:10|94793.2|94743.2|94798.1|94748.1|94809.3|94754.7|94790.7|94730.8|66
1649267900000|2022-04-06 17:58:20|94798.9|94748.9|94787.1|94737.1|94801.7|94751.7|94783.2|94733.2|63
1649267910000|2022-04-06 17:58:30|94787.7|94737.7|94789.3|94739.3|94806.7|94740.1|94783.6|94731.2|57
1649267920000|2022-04-06 17:58:40|94789.7|94739.7|94787.8|94737.8|94792.1|94742.1|94784.8|94734.8|43
1649267930000|2022-04-06 17:58:50|94788.2|94738.2|94780.2|94730.2|94788.4|94738.4|94774.8|94724.8|53
1649267940000|2022-04-06 17:59:00|94784.2|94734.2|94791.8|94741.8|94792.6|94742.6|94779.1|94729.1|63
1649267950000|2022-04-06 17:59:10|94791.4|94741.4|94783.1|94733.1|94798|94748|94779.5|94729.5|70
1649267960000|2022-04-06 17:59:20|94783.2|94733.2|94792.5|94718.6|94798.8|94736.8|94779.3|94718|57
1649267970000|2022-04-06 17:59:30|94778.9|94718.5|94798.5|94720.9|94804|94734.7|94776.8|94711.9|70
1649267980000|2022-04-06 17:59:40|94795.8|94723.1|94816.7|94724.4|94817.6|94742.2|94786|94714|61
1649267990000|2022-04-06 17:59:50|94821.4|94722.1|94810.9|94714.5|94831.2|94748.2|94796.4|94710.3|63
1649268000000|2022-04-06 18:00:00|94804.8|94718.8|94834.7|94718.7|94839|94724.2|94804.8|94705.9|61
1649268010000|2022-04-06 18:00:10|94833.4|94717.4|94800.3|94704.1|94838.6|94737.7|94797.8|94700.3|71
1649268020000|2022-04-06 18:00:20|94800.5|94704.7|94831.3|94756.6|94834.5|94766.2|94797.7|94702.7|80
1649268030000|2022-04-06 18:00:30|94839.6|94749.9|94808.2|94758.2|94839.6|94773.9|94808.2|94747.1|71
1649268040000|2022-04-06 18:00:40|94808.4|94758.4|94824.5|94736.1|94834.9|94764|94773.6|94710.9|76
1649268050000|2022-04-06 18:00:50|94823|94733.2|94827.5|94732|94831.7|94737.1|94811.7|94721.5|80
1649268060000|2022-04-06 18:01:00|94829|94733|94818.2|94768.2|94833|94775.3|94809.6|94733|76
1649268070000|2022-04-06 18:01:10|94818.1|94768.1|94822|94746.9|94827.8|94777.8|94809.1|94746.9|71
1649268080000|2022-04-06 18:01:20|94817.5|94746.4|94816.9|94741.9|94836.8|94762.7|94806.8|94737.4|77
1649268090000|2022-04-06 18:01:30|94818.1|94741.7|94825.7|94741.2|94833.5|94761.9|94800.5|94733|73
1649268100000|2022-04-06 18:01:40|94824.5|94741.1|94810.5|94760.5|94828|94775|94805.5|94741.1|78
1649268110000|2022-04-06 18:01:50|94805.6|94755.6|94818.1|94746.2|94822.4|94755.6|94801.6|94728|73
1649268120000|2022-04-06 18:02:00|94816|94743.4|94781.9|94675.6|94816|94743.4|94761.7|94663.7|80
1649268130000|2022-04-06 18:02:10|94780.4|94676.2|94753.9|94647.3|94782.9|94680.9|94740.4|94634.2|80
1649268140000|2022-04-06 18:02:20|94752.8|94641.1|94744.7|94636.1|94789.2|94696.8|94737.9|94625.9|79
1649268150000|2022-04-06 18:02:30|94747|94636.6|94701.5|94592.3|94751.2|94643|94694.3|94584.3|80
1649268160000|2022-04-06 18:02:40|94708.3|94586.5|94678.3|94562.3|94708.3|94587.5|94669.8|94556.3|78
1649268170000|2022-04-06 18:02:50|94678.4|94562.4|94692.9|94585.2|94702.1|94592.9|94655.6|94546|79
1649268180000|2022-04-06 18:03:00|94695.6|94591|94576.9|94460.9|94700.2|94598.6|94542.5|94426.5|78
1649268190000|2022-04-06 18:03:10|94575|94459|94502.4|94386.4|94582.2|94466.2|94489.7|94373.7|76
1649268200000|2022-04-06 18:03:20|94503.1|94387.1|94547.6|94431.6|94554|94439|94491.5|94377.3|78
1649268210000|2022-04-06 18:03:30|94555.5|94439.5|94558.1|94442.1|94577.5|94461.5|94544.9|94428.9|78
1649268220000|2022-04-06 18:03:40|94560.4|94444.4|94570.4|94456.3|94570.4|94457.3|94546.1|94430.1|76
1649268230000|2022-04-06 18:03:50|94575.1|94459.1|94601|94492.3|94612.7|94496.7|94568.6|94452.6|78
1649268240000|2022-04-06 18:04:00|94600.1|94490.2|94630.4|94524|94630.4|94538.1|94565.9|94454.6|80
1649268250000|2022-04-06 18:04:10|94630|94525.7|94637.3|94521.3|94676|94560|94626|94512.1|80
1649268260000|2022-04-06 18:04:20|94639.6|94523.6|94643.8|94527.8|94663.6|94547.6|94633.8|94517.8|76
1649268270000|2022-04-06 18:04:30|94640.3|94524.3|94669.7|94553.7|94675|94559|94640.3|94524.3|78
1649268280000|2022-04-06 18:04:40|94672.2|94556.2|94692|94582.6|94698.1|94586.7|94672.1|94556.1|73
1649268290000|2022-04-06 18:04:50|94688.3|94586.3|94688|94593.2|94697.7|94595.6|94678.8|94580.4|75
1649268300000|2022-04-06 18:05:00|94688.5|94591.8|94689.6|94588.7|94702|94608.8|94673.4|94558.9|79
1649268310000|2022-04-06 18:05:10|94686.2|94583.4|94696.8|94646.8|94701.4|94651.4|94675.1|94575|77
1649268320000|2022-04-06 18:05:20|94698.1|94648.1|94700.4|94650.4|94707.3|94657.3|94695.1|94645.1|74
1649268330000|2022-04-06 18:05:30|94704.9|94654.9|94745.9|94661.4|94768.9|94702.9|94704.5|94654.5|77
1649268340000|2022-04-06 18:05:40|94747.8|94664.5|94759.4|94677.8|94761.6|94678.9|94739.4|94656.5|78
1649268350000|2022-04-06 18:05:50|94760.9|94680.5|94759.3|94684|94763.9|94688.4|94748.8|94674.1|74
1649268360000|2022-04-06 18:06:00|94762.3|94686.5|94771.8|94696.3|94777.9|94700.5|94762.3|94686.5|76
1649268370000|2022-04-06 18:06:10|94771.6|94694.2|94729.1|94653.7|94772.5|94694.2|94720.4|94653.7|78
1649268380000|2022-04-06 18:06:20|94731.7|94659.3|94747|94697|94767.7|94699.6|94718.8|94657.2|79
1649268390000|2022-04-06 18:06:30|94747.3|94697.3|94747.2|94697.2|94764.6|94710.1|94742.5|94680.6|70
1649268400000|2022-04-06 18:06:40|94747.1|94697.1|94763.2|94713.2|94763.2|94713.2|94746.8|94696.8|68
1649268410000|2022-04-06 18:06:50|94762.1|94712.1|94792.9|94742.9|94796.1|94746.1|94761.4|94711.4|77
1649268420000|2022-04-06 18:07:00|94792.7|94742.7|94808.3|94733.4|94815.7|94753.6|94792.1|94733.4|79
1649268430000|2022-04-06 18:07:10|94809.5|94734.6|94832.8|94762.6|94836.1|94762.7|94798.2|94734.6|80
1649268440000|2022-04-06 18:07:20|94835.5|94759.7|94854.3|94781.9|94865.1|94805.7|94829.7|94759.5|71
1649268450000|2022-04-06 18:07:30|94843.5|94793.5|94880.7|94805.2|94880.7|94815.2|94838.4|94778.5|78
1649268460000|2022-04-06 18:07:40|94894.6|94808|94910.6|94822.7|94925.6|94828.3|94894.6|94807.3|80
1649268470000|2022-04-06 18:07:50|94908.5|94822.3|94889.3|94839.3|94914.1|94840.5|94889.3|94819.3|79
1649268480000|2022-04-06 18:08:00|94873.4|94823.4|94915.1|94823.4|94915.1|94831.3|94873.4|94799.5|78
1649268490000|2022-04-06 18:08:10|94916.7|94823.1|94904.6|94819.7|94924.8|94833.8|94899.6|94817.3|77
1649268500000|2022-04-06 18:08:20|94903.4|94820.2|94942.1|94892.1|94952.3|94893.1|94898.3|94816.3|80
1649268510000|2022-04-06 18:08:30|94941.1|94891.1|94913.9|94834.6|94952.3|94891.1|94912.1|94830|77
1649268520000|2022-04-06 18:08:40|94910.6|94835.4|94902.3|94826.8|94918.2|94839.5|94883.7|94820.4|76
1649268530000|2022-04-06 18:08:50|94898.2|94823.6|94877.2|94799.5|94906.4|94840.9|94877.2|94799.5|75
1649268540000|2022-04-06 18:09:00|94878.9|94797.9|94872.3|94801.2|94881.4|94819.5|94860.6|94793.2|77
1649268550000|2022-04-06 18:09:10|94872.1|94800.9|94898.7|94848.7|94912|94855.4|94864.5|94799.8|78
1649268560000|2022-04-06 18:09:20|94901.1|94851.1|94932.8|94882.8|94946.5|94896.3|94901.1|94851.1|77
1649268570000|2022-04-06 18:09:30|94932.1|94882.1|94937.8|94887.8|94954.3|94893|94932.1|94874.1|76
1649268580000|2022-04-06 18:09:40|94939.1|94889.1|94959.6|94909.6|94962.8|94912.8|94937.4|94876.7|75
1649268590000|2022-04-06 18:09:50|94968.9|94898.8|94954.7|94884|94968.9|94911|94938.5|94865.9|77
1649268600000|2022-04-06 18:10:00|94954.4|94883.5|94966.4|94896.3|94983.1|94920.5|94950.7|94883.5|80
1649268610000|2022-04-06 18:10:10|94955.9|94896.2|94939.8|94889.8|94965.6|94906.8|94939.8|94889.8|69
1649268620000|2022-04-06 18:10:20|94943.3|94893.3|94957|94878.9|94967|94917|94931.6|94863.6|79
1649268630000|2022-04-06 18:10:30|94956.8|94879|94948.5|94876.9|94957.3|94881.9|94947.8|94872.1|75
1649268640000|2022-04-06 18:10:40|94951.3|94878.2|94949|94899|94957.3|94907.3|94944.4|94878.2|77
1649268650000|2022-04-06 18:10:50|94949.1|94899.1|94949.2|94899.2|94955.2|94905.2|94940.8|94881.5|73
1649268660000|2022-04-06 18:11:00|94948.8|94898.8|94971.1|94921.1|94988.9|94930.7|94948.8|94898.8|77
1649268670000|2022-04-06 18:11:10|94974.8|94924.8|94987.8|94937.8|94993.9|94938.5|94973.9|94922.2|76
1649268680000|2022-04-06 18:11:20|94990.3|94940.3|94980.4|94930.4|94995.3|94945.3|94978.6|94928.6|76
1649268690000|2022-04-06 18:11:30|94980.3|94930.3|94944.2|94872.8|94983.7|94933.7|94933.1|94871.6|75
1649268700000|2022-04-06 18:11:40|94947.8|94871.2|94940.5|94890.5|94956|94894.8|94926.1|94865.4|78
1649268710000|2022-04-06 18:11:50|94940.4|94890.4|94944.3|94872.5|94952.2|94892.9|94930|94865.8|74
1649268720000|2022-04-06 18:12:00|94944.2|94872.4|94951.2|94901.2|94955.2|94905.2|94930.2|94872|72
1649268730000|2022-04-06 18:12:10|94951.1|94901.1|94935.7|94885.7|94951.9|94901.9|94935.5|94877.6|74
1649268740000|2022-04-06 18:12:20|94934.6|94884.6|94944.6|94894.6|94956.6|94895.4|94925.1|94875.1|70
1649268750000|2022-04-06 18:12:30|94944.8|94894.8|94951.1|94901.1|94955.5|94905.5|94942.8|94892.8|75
1649268760000|2022-04-06 18:12:40|94949.5|94899.5|94945.5|94895.5|94952.6|94902.6|94934|94884|73
1649268770000|2022-04-06 18:12:50|94945|94895|94966.7|94916.7|94971.8|94921.8|94943.4|94893.4|69
1649268780000|2022-04-06 18:13:00|94966.5|94916.5|94970.4|94920.4|94973.3|94923.3|94966.5|94916.5|67
1649268790000|2022-04-06 18:13:10|94970.5|94920.5|94964.3|94914.3|94970.5|94920.5|94958.9|94908.9|70
1649268800000|2022-04-06 18:13:20|94965.3|94915.3|94961.9|94911.9|94968.6|94918.6|94957.1|94907.1|65
1649268810000|2022-04-06 18:13:30|94961.5|94911.5|94966.3|94916.3|94967.7|94917.7|94958.1|94908.1|65
1649268820000|2022-04-06 18:13:40|94966.4|94916.4|94949.1|94899.1|94966.7|94916.7|94939.4|94889.4|70
1649268830000|2022-04-06 18:13:50|94949.8|94899.8|94950.7|94900.7|94969.7|94917.3|94947.2|94897.2|70
1649268840000|2022-04-06 18:14:00|94950.3|94900.3|94946|94896|94955|94905|94944.8|94894.8|63
1649268850000|2022-04-06 18:14:10|94945.9|94895.9|94942.9|94892.9|94947.9|94897.9|94942.6|94892.6|59
1649268860000|2022-04-06 18:14:20|94944.2|94894.2|94944.8|94894.8|94947.4|94897.4|94943.5|94893.5|59
1649268870000|2022-04-06 18:14:30|94944.6|94894.6|94942.6|94892.6|94948.1|94898.1|94942.1|94892.1|67
1649268880000|2022-04-06 18:14:40|94945.9|94895.9|94952.3|94902.3|94952.3|94902.3|94937.8|94887.8|66
1649268890000|2022-04-06 18:14:50|94952.4|94902.4|94949.5|94899.5|94956|94906|94947|94897|62
1649268900000|2022-04-06 18:15:00|94949.6|94899.6|94963.7|94913.7|94963.7|94913.7|94949.6|94899.6|74
1649268910000|2022-04-06 18:15:10|94964.6|94914.6|94974.7|94924.7|94976.7|94926.7|94964.2|94914.2|68
1649268920000|2022-04-06 18:15:20|94978.3|94928.3|94979.2|94929.2|94982|94932|94971.7|94921.7|62
1649268930000|2022-04-06 18:15:30|94981|94931|94994.5|94944.5|94994.5|94944.5|94978.5|94928.5|64
1649268940000|2022-04-06 18:15:40|94993.3|94943.3|95015.5|94965.5|95018.7|94968.7|94991.8|94941.8|73
1649268950000|2022-04-06 18:15:50|95011.7|94961.7|95080.9|94998.9|95086.4|95008.4|95008.5|94945.1|68
1649268960000|2022-04-06 18:16:00|95079.6|95000.8|95062.5|94980.2|95083.8|95012.7|95059.7|94980.2|79
1649268970000|2022-04-06 18:16:10|95066.8|94979.2|95049.5|94959.8|95072.3|94980.3|95037.5|94957.2|75
1649268980000|2022-04-06 18:16:20|95049.1|94960.1|95077.1|94972.3|95077.1|94988.6|95040.1|94956.7|72
1649268990000|2022-04-06 18:16:30|95070.7|94974|95068.4|94988.1|95084|94990.6|95058.1|94974|72
1649269000000|2022-04-06 18:16:40|95070.7|94986.4|95058.6|94982|95077.2|95001.5|95051.5|94974.2|77
1649269010000|2022-04-06 18:16:50|95055.7|94985.7|95077|95003.9|95077|95010.6|95048.5|94980.5|74
1649269020000|2022-04-06 18:17:00|95083.6|95004|95102.3|95018.8|95103.8|95023.7|95066.7|95003.7|76
1649269030000|2022-04-06 18:17:10|95105.3|95017.4|95114.5|95029.3|95127.2|95040.3|95102|95014.3|79
1649269040000|2022-04-06 18:17:20|95118.5|95028.7|95118|95037.4|95118.5|95037.9|95098.3|95015.8|71
1649269050000|2022-04-06 18:17:30|95120.4|95037.2|95095.1|95024.8|95133.8|95041.7|95095.1|95021.7|68
1649269060000|2022-04-06 18:17:40|95083.1|95033.1|95103|95023.7|95108.8|95047.3|95083.1|95023.7|70
1649269070000|2022-04-06 18:17:50|95103.4|95023.8|95080.3|95003.3|95107.2|95038.9|95076.5|95003.1|66
1649269080000|2022-04-06 18:18:00|95079.3|95002.8|95086.4|95036.4|95096.7|95036.4|95075.7|94996.4|69
1649269090000|2022-04-06 18:18:10|95087|95037|95099.2|95027.1|95112|95047.1|95087|95023|75
1649269100000|2022-04-06 18:18:20|95098.4|95026.8|95120.2|95043.8|95121.1|95044.1|95090.4|95026.8|71
1649269110000|2022-04-06 18:18:30|95121.2|95043.6|95088.2|95013.2|95121.2|95043.6|95086.4|95011.7|76
1649269120000|2022-04-06 18:18:40|95088.4|95013.6|95087.5|95037.5|95103.3|95037.5|95077.9|95013.6|64
1649269130000|2022-04-06 18:18:50|95098.8|95028.6|95096.8|95023.5|95115.1|95034.1|95094|95020.2|66
1649269140000|2022-04-06 18:19:00|95098.8|95022.7|95089.4|95014.2|95104.4|95029.6|95078.4|95013.8|73
1649269150000|2022-04-06 18:19:10|95088.9|95016.1|95097.8|95018.4|95102.7|95021.2|95087.2|95013.2|60
1649269160000|2022-04-06 18:19:20|95097.9|95018.5|95097|95021.1|95105.1|95035|95079.9|95018.5|56
1649269170000|2022-04-06 18:19:30|95096.4|95021.2|95088.5|95016.9|95098.1|95032.3|95082.3|95011.8|65
1649269180000|2022-04-06 18:19:40|95089.4|95017.3|95083|95009|95091.5|95029|95070.1|95005.7|66
1649269190000|2022-04-06 18:19:50|95082.1|95009.2|95081.2|95005.5|95089.7|95024.1|95069|95003.1|48
1649269200000|2022-04-06 18:20:00|95079.4|95005.8|95067.1|94994.3|95079.4|95016.6|95048.6|94985|72
1649269210000|2022-04-06 18:20:10|95055.2|95005.2|95077.1|95003.1|95085.1|95022.6|95055.2|94995.4|76
1649269220000|2022-04-06 18:20:20|95077.2|95004.2|95066.2|95016.2|95085.5|95020.5|95055.9|95002.6|73
1649269230000|2022-04-06 18:20:30|95066|95016|95057.4|94952.7|95079|95018.9|95044.5|94952.7|74
1649269240000|2022-04-06 18:20:40|95049.8|94955.2|95040.4|94938|95053|94959.7|95025.7|94928.4|79
1649269250000|2022-04-06 18:20:50|95038.5|94939.1|95025.8|94927.9|95041.2|94942.2|95018.2|94927.9|76
1649269260000|2022-04-06 18:21:00|95028.6|94928.5|95009.3|94921|95029.2|94933.1|95002.8|94915.7|71
1649269270000|2022-04-06 18:21:10|95009.4|94921.3|94997.2|94901|95015.2|94927.8|94995.5|94900.9|69
1649269280000|2022-04-06 18:21:20|94997.7|94900.3|94977.7|94884.7|94999.4|94906.8|94974.8|94876.9|70
1649269290000|2022-04-06 18:21:30|94981.7|94884.3|94970.5|94873.4|94981.7|94885.6|94951.4|94856.7|79
1649269300000|2022-04-06 18:21:40|94972.6|94870.2|94929.6|94835.4|94979.3|94880.6|94922.3|94831.9|77
1649269310000|2022-04-06 18:21:50|94929.7|94834.6|94938.2|94852.2|94942.8|94852.2|94926.2|94831.9|69
1649269320000|2022-04-06 18:22:00|94945|94849|94922.1|94836.1|94945|94855.9|94919.3|94831.7|73
1649269330000|2022-04-06 18:22:10|94922.2|94835.6|94935.5|94854.5|94948.3|94867|94916.7|94828.7|76
1649269340000|2022-04-06 18:22:20|94936.3|94854.7|94946.2|94869.6|94959.3|94875.1|94935.9|94851.5|71
1649269350000|2022-04-06 18:22:30|94947.1|94870.4|94957.8|94880.5|94961.4|94889.4|94939.4|94867.2|72
1649269360000|2022-04-06 18:22:40|94959.4|94878|94954|94876.9|94960.1|94883.8|94944.2|94864.6|75
1649269370000|2022-04-06 18:22:50|94959|94874|94954.1|94880.8|94960|94886.1|94936.4|94851.1|76
1649269380000|2022-04-06 18:23:00|94956.7|94879|94989.9|94896.1|94996.2|94910.4|94956.7|94879|79
1649269390000|2022-04-06 18:23:10|94990.3|94896.6|94976.8|94893|94991.7|94904.9|94969.2|94879.5|79
1649269400000|2022-04-06 18:23:20|94976.1|94891.7|94968.3|94884.9|94987.1|94901.2|94965.7|94875.9|76
1649269410000|2022-04-06 18:23:30|94978.2|94881.2|94964.8|94880.7|94978.6|94889.7|94958.4|94871.9|75
1649269420000|2022-04-06 18:23:40|94961.5|94878.1|94954.3|94866.7|94966.6|94883.1|94945.5|94864.8|72
1649269430000|2022-04-06 18:23:50|94951.6|94871.1|94945.4|94847.9|94965.5|94890.3|94932|94845.2|75
1649269440000|2022-04-06 18:24:00|94939.6|94844.6|94925.4|94835.1|94940.9|94844.7|94925.2|94830.1|77
1649269450000|2022-04-06 18:24:10|94924|94835.3|94932|94849.5|94943.5|94859.4|94923.8|94835.3|73
1649269460000|2022-04-06 18:24:20|94932.5|94850.6|94924|94840.5|94936.3|94855|94918.1|94833.4|74
1649269470000|2022-04-06 18:24:30|94924.4|94840.8|94916.7|94829.7|94924.7|94844.2|94912.5|94828.4|65
1649269480000|2022-04-06 18:24:40|94915.8|94831|94914.6|94830.5|94922.5|94840.3|94913|94825.4|61
1649269490000|2022-04-06 18:24:50|94913.8|94830.6|94923.8|94844.8|94932.5|94848.9|94910.4|94828.5|74
1649269500000|2022-04-06 18:25:00|94923.4|94844.4|94912.5|94820.7|94925.7|94853.2|94896.8|94820.7|76
1649269510000|2022-04-06 18:25:10|94914.4|94820.8|94914.3|94832.9|94921.5|94838.8|94906.2|94817.8|72
1649269520000|2022-04-06 18:25:20|94918.2|94832.3|94901.8|94813.2|94920.8|94858.1|94898.2|94813.2|75
1649269530000|2022-04-06 18:25:30|94902.8|94814.8|94897.3|94813.1|94904.5|94836.5|94884.9|94794.8|79
1649269540000|2022-04-06 18:25:40|94900.1|94813.6|94895.2|94807.2|94906.6|94829.6|94892.2|94800.7|80
1649269550000|2022-04-06 18:25:50|94896|94806.8|94913.9|94837.6|94914.6|94838.3|94890.8|94806.8|78
1649269560000|2022-04-06 18:26:00|94912|94852|94906|94829.4|94927.2|94855.7|94896.1|94823.2|75
1649269570000|2022-04-06 18:26:10|94903.4|94825.1|94903.1|94818.4|94910.8|94839.5|94889.2|94815.8|79
1649269580000|2022-04-06 18:26:20|94899.5|94814.7|94898.1|94848.1|94910.3|94849.9|94886.1|94808.4|76
1649269590000|2022-04-06 18:26:30|94898.7|94848.7|94912|94862|94918.8|94862|94898.7|94842.3|76
1649269600000|2022-04-06 18:26:40|94909.3|94859.3|94899.5|94827|94910.9|94860.9|94886.1|94826.4|73
1649269610000|2022-04-06 18:26:50|94886.8|94836.8|94891.3|94818|94902.9|94836.8|94872|94814|74
1649269620000|2022-04-06 18:27:00|94892.9|94813.4|94879.6|94829.6|94894.3|94832|94873.9|94811|74
1649269630000|2022-04-06 18:27:10|94878.8|94828.8|94891.4|94841.4|94903.5|94844.1|94875.1|94818.3|72
1649269640000|2022-04-06 18:27:20|94891.6|94841.6|94924.1|94847.5|94925.7|94858.3|94889.3|94825.8|71
1649269650000|2022-04-06 18:27:30|94924.4|94847|94928.7|94857.9|94928.8|94871.1|94909.8|94846.2|72
1649269660000|2022-04-06 18:27:40|94921.9|94871.9|94946.4|94864.9|94952|94871.9|94913|94852.3|74
1649269670000|2022-04-06 18:27:50|94946.2|94864.7|94935.1|94885.1|94949.5|94885.5|94934.3|94864.1|59
1649269680000|2022-04-06 18:28:00|94936.3|94886.3|94960|94873.3|94963.4|94887.8|94935.7|94866.9|79
1649269690000|2022-04-06 18:28:10|94959.2|94873.1|94960|94888.3|94960|94897.8|94928.5|94865.3|73
1649269700000|2022-04-06 18:28:20|94959.1|94887.1|94942.9|94892.9|94960.9|94900.1|94942|94878.2|66
1649269710000|2022-04-06 18:28:30|94952.7|94882.1|94928.5|94878.5|94952.7|94892|94921.9|94860.6|74
1649269720000|2022-04-06 18:28:40|94928.6|94878.6|94935.9|94885.9|94951|94890.2|94924.9|94863.6|74
1649269730000|2022-04-06 18:28:50|94937.3|94887.3|94954.6|94884.5|94955|94895.3|94929.1|94864.8|71
1649269740000|2022-04-06 18:29:00|94954.3|94883.3|94948.4|94898.4|94959.4|94898.4|94943.9|94878.6|72
1649269750000|2022-04-06 18:29:10|94948.5|94898.5|94946.7|94896.7|94961.1|94898.5|94943.7|94881.6|63
1649269760000|2022-04-06 18:29:20|94957.1|94885.7|94958.6|94886.6|94960.6|94902.1|94945.1|94885.5|64
1649269770000|2022-04-06 18:29:30|94958.9|94886.5|94932.9|94882.9|94961.5|94901.4|94932.9|94871|71
1649269780000|2022-04-06 18:29:40|94932.7|94882.7|94934.1|94884.1|94952|94891.9|94932.4|94873.3|66
1649269790000|2022-04-06 18:29:50|94935.3|94885.3|94953.1|94903.1|94965.8|94907.2|94935.3|94876.4|72
1649269800000|2022-04-06 18:30:00|94953.6|94903.6|94964.7|94914.7|94976.4|94914.7|94950|94887.7|67
1649269810000|2022-04-06 18:30:10|94965.4|94915.4|94962.8|94888.3|94989.9|94917|94958.3|94882.7|72
1649269820000|2022-04-06 18:30:20|94953.4|94903.4|94951.4|94901.4|94970.2|94908.4|94949.9|94880.1|64
1649269830000|2022-04-06 18:30:30|94951.5|94901.5|94975.2|94904.2|94985.4|94907.4|94950.6|94882.2|60
1649269840000|2022-04-06 18:30:40|94975.3|94904|94983.6|94904|94986.7|94905.9|94954.5|94889.6|74
1649269850000|2022-04-06 18:30:50|94983|94903.6|94978.8|94900.4|94986.4|94919.3|94969.3|94896.8|72
1649269860000|2022-04-06 18:31:00|94963.1|94913.1|94953.2|94873.5|94977|94913.1|94940.2|94873.5|76
1649269870000|2022-04-06 18:31:10|94958.9|94870.8|94946.1|94861.3|94958.9|94880.2|94934.8|94852.8|73
1649269880000|2022-04-06 18:31:20|94945.8|94861.4|94957.5|94870.1|94957.5|94888.5|94932.1|94859.7|73
1649269890000|2022-04-06 18:31:30|94954.9|94875.4|94949.7|94868.5|94958.3|94884|94931|94864.1|72
1649269900000|2022-04-06 18:31:40|94949.9|94867.8|94946.5|94859.5|94949.9|94881|94931|94857.6|70
1649269910000|2022-04-06 18:31:50|94946.6|94859.7|94927.3|94877.3|94946.6|94880|94924.9|94857.1|70
1649269920000|2022-04-06 18:32:00|94926.7|94876.7|94914.1|94864.1|94935.8|94876.8|94910.1|94846.5|71
1649269930000|2022-04-06 18:32:10|94925.8|94854.5|94923.9|94852.4|94927.8|94866.9|94905.4|94836.2|73
1649269940000|2022-04-06 18:32:20|94912.7|94862.7|94920.6|94844.6|94921.5|94864.5|94902.3|94828.6|70
1649269950000|2022-04-06 18:32:30|94918|94847.6|94889.7|94812|94919|94856.9|94873.1|94805|71
1649269960000|2022-04-06 18:32:40|94887.3|94812.1|94858.5|94775.8|94887.7|94821.8|94854.7|94775.8|77
1649269970000|2022-04-06 18:32:50|94856.8|94775.7|94823.8|94773.8|94856.8|94784.1|94820.2|94756.3|76
1649269980000|2022-04-06 18:33:00|94823.7|94773.7|94826.5|94776.5|94835.3|94782|94821.2|94763.4|72
1649269990000|2022-04-06 18:33:10|94826.2|94776.2|94813.1|94763.1|94829|94779|94810.1|94760.1|74
1649270000000|2022-04-06 18:33:20|94814.2|94764.2|94815.6|94765.6|94815.7|94765.7|94807.3|94757.3|66
1649270010000|2022-04-06 18:33:30|94819.5|94769.5|94824.8|94774.8|94827.2|94777.2|94819.5|94769.5|70
1649270020000|2022-04-06 18:33:40|94824.7|94774.7|94803.7|94753.7|94828.4|94778.4|94803.7|94753.7|64
1649270030000|2022-04-06 18:33:50|94803.8|94753.8|94776.2|94726.2|94803.8|94753.8|94774.7|94724.7|72
1649270040000|2022-04-06 18:34:00|94775.4|94725.4|94773.8|94723.8|94790.5|94731|94772.4|94719.9|72
1649270050000|2022-04-06 18:34:10|94773.7|94723.7|94785.8|94735.8|94790.2|94740.2|94773.7|94723.7|73
1649270060000|2022-04-06 18:34:20|94785.7|94735.7|94771.7|94721.7|94786.6|94736.6|94769.8|94719.8|73
1649270070000|2022-04-06 18:34:30|94774.7|94724.7|94781|94731|94795.1|94731.9|94773|94711.7|69
1649270080000|2022-04-06 18:34:40|94781.1|94731.1|94810.2|94730|94810.2|94738.1|94779.7|94718.5|73
1649270090000|2022-04-06 18:34:50|94809.5|94729.9|94812.9|94731.9|94813.9|94744|94788.5|94727.3|74
1649270100000|2022-04-06 18:35:00|94809.6|94733.4|94832.1|94746.7|94837|94754.3|94793.5|94729.6|78
1649270110000|2022-04-06 18:35:10|94832.5|94747.4|94876.5|94786.9|94883|94789.4|94828.2|94743.6|79
1649270120000|2022-04-06 18:35:20|94876.4|94785.1|94877.7|94787.5|94886.1|94801.2|94857.8|94761.8|80
1649270130000|2022-04-06 18:35:30|94875.7|94784.6|94873.8|94792.4|94883.2|94799|94867.9|94781.3|77
1649270140000|2022-04-06 18:35:40|94875.3|94788.7|94886.4|94803.5|94889.8|94807.3|94874.9|94788.7|75
1649270150000|2022-04-06 18:35:50|94887.9|94803.2|94900.2|94817.4|94904.1|94820.9|94886|94801.9|69
1649270160000|2022-04-06 18:36:00|94901.4|94816.5|94912.8|94827.9|94919.6|94838.2|94895.3|94809.5|74
1649270170000|2022-04-06 18:36:10|94913.2|94824.5|94928|94846.4|94932.6|94851.3|94908.8|94821.4|76
1649270180000|2022-04-06 18:36:20|94930.7|94841.4|94932.7|94845.8|94937.7|94855.6|94921.5|94836.8|76
1649270190000|2022-04-06 18:36:30|94931|94844.7|94915.7|94831.5|94934.5|94851.2|94914|94831.1|76
1649270200000|2022-04-06 18:36:40|94915.9|94831.6|94927.4|94840.7|94929.6|94849.4|94909.3|94824.2|77
1649270210000|2022-04-06 18:36:50|94927.2|94842|94932.4|94848|94933.9|94857.3|94923.9|94836.7|73
1649270220000|2022-04-06 18:37:00|94932.2|94850.1|94937.6|94852.6|94944.1|94866.3|94931.3|94840.7|72
1649270230000|2022-04-06 18:37:10|94937|94853.8|94948.9|94867.2|94951.2|94873.7|94934.5|94848.7|59
1649270240000|2022-04-06 18:37:20|94949.3|94866.4|94938.9|94861.3|94949.3|94871.7|94932.3|94850|77
1649270250000|2022-04-06 18:37:30|94939.8|94859.7|94959.5|94881.6|94959.9|94884.5|94939|94856.9|74
1649270260000|2022-04-06 18:37:40|94960.3|94879.5|94966.5|94886.8|94971.4|94891.7|94956.9|94875.7|70
1649270270000|2022-04-06 18:37:50|94966.7|94885|94961.9|94881.2|94967.8|94886.4|94959.8|94872.8|66
1649270280000|2022-04-06 18:38:00|94962.7|94880.5|94938.3|94855|94965.5|94885.4|94936.9|94853.7|78
1649270290000|2022-04-06 18:38:10|94937.7|94856.3|94923.7|94837.2|94946.8|94868.4|94915.1|94828.3|77
1649270300000|2022-04-06 18:38:20|94923.6|94840|94960.8|94872.8|94960.8|94874.8|94922.2|94839.2|73
1649270310000|2022-04-06 18:38:30|94960.6|94872.6|94950.7|94855.7|94960.8|94876.2|94945.2|94852.3|70
1649270320000|2022-04-06 18:38:40|94950.3|94864.4|94970.3|94885|94971.4|94890.8|94943.4|94853.8|76
1649270330000|2022-04-06 18:38:50|94965.7|94886|94973.7|94886.9|94975.2|94895.6|94960.5|94875.8|76
1649270340000|2022-04-06 18:39:00|94972.6|94884.6|94968.9|94881.7|94984.1|94899.6|94968.9|94879.3|74
1649270350000|2022-04-06 18:39:10|94968.7|94883|94953.1|94865.4|94972.6|94883.2|94947.2|94860.6|79
1649270360000|2022-04-06 18:39:20|94954|94864|94955.5|94870.9|94959.5|94874.7|94948.4|94857.5|73
1649270370000|2022-04-06 18:39:30|94955.7|94869.4|94963.6|94875|94963.7|94877.3|94952.6|94865.9|73
1649270380000|2022-04-06 18:39:40|94964.8|94872.4|94952.4|94863|94964.8|94877.1|94949.5|94857.3|72
1649270390000|2022-04-06 18:39:50|94952.9|94861.7|94975.5|94890.1|94979|94892.6|94951.1|94860.8|77
1649270400000|2022-04-06 18:40:00|94977.8|94893.1|94967.8|94877.2|94978.4|94893.1|94966|94871.8|77
1649270410000|2022-04-06 18:40:10|94964|94876.9|94973.3|94882.3|94974.7|94887.2|94963.1|94871|75
1649270420000|2022-04-06 18:40:20|94973.2|94882.8|94978.8|94891|94985.8|94898.6|94968.7|94875.1|75
1649270430000|2022-04-06 18:40:30|94979.9|94892|94953.8|94865.9|94979.9|94892.3|94951.1|94863.5|72
1649270440000|2022-04-06 18:40:40|94954.1|94866|94957.8|94869.8|94962.1|94873.7|94949.1|94852.4|72
1649270450000|2022-04-06 18:40:50|94958.6|94868.7|94953.7|94863.5|94960|94872.5|94949.8|94856.1|73
1649270460000|2022-04-06 18:41:00|94953.4|94863.7|94952.2|94862.9|94959.9|94875.2|94948.2|94855.6|72
1649270470000|2022-04-06 18:41:10|94949.8|94862.3|94954.7|94858.9|94955.2|94866.4|94947.3|94857.9|77
1649270480000|2022-04-06 18:41:20|94954.5|94858.4|94962.7|94876.1|94966.3|94880.1|94950.7|94855.8|65
1649270490000|2022-04-06 18:41:30|94963.2|94876.6|94956.8|94869.4|94964.1|94876.6|94955.5|94861.4|72
1649270500000|2022-04-06 18:41:40|94956.7|94867.6|94961.4|94872.1|94962.5|94874.8|94952.3|94861.7|70
1649270510000|2022-04-06 18:41:50|94961.1|94870.3|94966.1|94873.1|94966.1|94879.7|94951.6|94861.6|71
1649270520000|2022-04-06 18:42:00|94965.9|94875|94966.2|94870.7|94975.5|94889.5|94962.5|94867.2|76
1649270530000|2022-04-06 18:42:10|94966.1|94871.6|94975.7|94892.3|94976.2|94895.3|94964.6|94871.6|75
1649270540000|2022-04-06 18:42:20|94976.1|94891.6|94972|94875.8|94977.7|94891.6|94969.5|94874.1|63
1649270550000|2022-04-06 18:42:30|94972.1|94875.9|94969.1|94887.2|94974.1|94887.2|94966.6|94874.6|65
1649270560000|2022-04-06 18:42:40|94969|94886.3|94973.3|94882.8|94976.5|94889.5|94969|94878.4|70
1649270570000|2022-04-06 18:42:50|94972.4|94883.7|94968.5|94880.1|94972.4|94884.9|94963.3|94871.5|68
1649270580000|2022-04-06 18:43:00|94968.4|94879.8|94980.2|94890.9|94980.2|94893.5|94965.7|94872.9|76
1649270590000|2022-04-06 18:43:10|94980.6|94896.6|94980.8|94888.5|94983.6|94896.6|94973.3|94883.5|77
1649270600000|2022-04-06 18:43:20|94981.3|94888.2|94972.5|94883.8|94986.5|94898.3|94971.4|94881|74
1649270610000|2022-04-06 18:43:30|94972.4|94884.1|94962.5|94874.4|94974.3|94884.9|94954.2|94866.5|71
1649270620000|2022-04-06 18:43:40|94964|94873.6|94964.1|94873.3|94969.6|94880|94953.8|94866.3|72
1649270630000|2022-04-06 18:43:50|94960.8|94872.9|94963.5|94870.7|94968.1|94880.9|94959.8|94868|73
1649270640000|2022-04-06 18:44:00|94963.2|94871.3|94935|94849.5|94963.5|94875.5|94934.2|94845|71
1649270650000|2022-04-06 18:44:10|94935.8|94850.8|94931.7|94843.8|94937.5|94851.6|94927.5|94838.7|71
1649270660000|2022-04-06 18:44:20|94931.3|94841.4|94924.6|94841|94941.8|94855.3|94922.4|94831.4|73
1649270670000|2022-04-06 18:44:30|94924.3|94840.2|94934.6|94847.3|94936.3|94854.1|94922.5|94832.8|69
1649270680000|2022-04-06 18:44:40|94935.5|94848.5|94947.1|94860.9|94950.8|94865.5|94935|94840.6|74
1649270690000|2022-04-06 18:44:50|94949.1|94859.9|94946.2|94861.2|94950.4|94865.5|94938.7|94844.4|73
1649270700000|2022-04-06 18:45:00|94947.7|94860.6|94942.9|94845.2|94951.9|94860.6|94930.8|94844.4|65
1649270710000|2022-04-06 18:45:10|94935.4|94857|94922.2|94839.5|94935.4|94858.6|94917.6|94831.5|69
1649270720000|2022-04-06 18:45:20|94921.7|94839.7|94929.5|94845.9|94933.1|94849.4|94919.2|94837|66
1649270730000|2022-04-06 18:45:30|94930.8|94847.4|94915.1|94832.4|94931|94847.8|94910.1|94819.8|74
1649270740000|2022-04-06 18:45:40|94913.2|94836.5|94917.2|94835.3|94926.7|94843.4|94912.2|94829.2|74
1649270750000|2022-04-06 18:45:50|94917.3|94838.1|94911.6|94832|94928|94840.1|94911.6|94825.9|67
1649270760000|2022-04-06 18:46:00|94911.8|94829.8|94915.3|94832.2|94927.7|94842.6|94911.8|94826.8|76
1649270770000|2022-04-06 18:46:10|94915.6|94832.5|94920.6|94832.9|94920.6|94833.8|94910.6|94821.1|66
1649270780000|2022-04-06 18:46:20|94920.8|94833.1|94912.6|94839.5|94932.7|94850.2|94911.8|94822.6|77
1649270790000|2022-04-06 18:46:30|94915.6|94833|94907|94824.2|94918.8|94835.7|94885.7|94809.8|70
1649270800000|2022-04-06 18:46:40|94906.7|94823.6|94902.2|94808.7|94907.3|94826.1|94895.7|94808.1|75
1649270810000|2022-04-06 18:46:50|94900.6|94810.3|94888.8|94804|94901.7|94820.7|94884.8|94800.9|72
1649270820000|2022-04-06 18:47:00|94894.7|94809.2|94889.7|94805.7|94906.2|94823.7|94889.1|94804.2|75
1649270830000|2022-04-06 18:47:10|94889.9|94804|94877.4|94794.8|94897.8|94812.7|94871.5|94787.5|69
1649270840000|2022-04-06 18:47:20|94880.9|94787.5|94872|94774.3|94880.9|94789.1|94869|94770.3|70
1649270850000|2022-04-06 18:47:30|94871.9|94774.9|94871.1|94786|94877.8|94794.6|94862.6|94774.4|71
1649270860000|2022-04-06 18:47:40|94872.6|94783.4|94873.9|94791.6|94878.2|94792.2|94865.2|94769.8|55
1649270870000|2022-04-06 18:47:50|94875.2|94788.5|94891.7|94800.9|94893.8|94808.3|94872.9|94783|75
1649270880000|2022-04-06 18:48:00|94891.8|94801.1|94899.9|94804.9|94905.5|94810.1|94881.6|94788.2|74
1649270890000|2022-04-06 18:48:10|94899.6|94805.7|94904.5|94809.7|94912.5|94823|94899.6|94802.6|74
1649270900000|2022-04-06 18:48:20|94904.7|94811.8|94879.7|94790.6|94908|94820.2|94874|94784.2|75
1649270910000|2022-04-06 18:48:30|94879.9|94791.7|94882.1|94791.9|94887.8|94799.1|94873.5|94786.3|72
1649270920000|2022-04-06 18:48:40|94886.3|94802.9|94899.4|94809.4|94899.4|94809.4|94882.9|94793.2|75
1649270930000|2022-04-06 18:48:50|94898|94810.7|94891.2|94803.8|94902.7|94814.9|94888.3|94794.3|73
1649270940000|2022-04-06 18:49:00|94890.3|94803.9|94894.4|94808.3|94896.3|94812.6|94885.9|94797.8|70
1649270950000|2022-04-06 18:49:10|94896.5|94806.5|94895.8|94804.9|94903.5|94816.3|94893.1|94802.7|63
1649270960000|2022-04-06 18:49:20|94893.1|94807|94901.1|94803.8|94904.3|94814.8|94888.9|94800.1|69
1649270970000|2022-04-06 18:49:30|94902|94803.3|94901.4|94807.1|94906.7|94815.8|94896.4|94798.5|73
1649270980000|2022-04-06 18:49:40|94901.5|94806.9|94906.1|94818.4|94908.3|94825.1|94899.7|94802.8|64
1649270990000|2022-04-06 18:49:50|94904.2|94811.8|94898.3|94804.9|94904.4|94816.4|94889.5|94802.3|65
1649271000000|2022-04-06 18:50:00|94898.1|94804.7|94891.9|94804.5|94900.8|94814.4|94880.1|94793.7|73
1649271010000|2022-04-06 18:50:10|94892.3|94805.5|94899|94814.9|94905|94819.9|94891.5|94802.1|63
1649271020000|2022-04-06 18:50:20|94894.9|94820.1|94892.6|94805.7|94904.9|94824.8|94892.6|94805.7|57
1649271030000|2022-04-06 18:50:30|94893.1|94808.7|94903.7|94823.7|94906.9|94823.8|94893.1|94808.7|72
1649271040000|2022-04-06 18:50:40|94904.6|94824.3|94913.5|94837.4|94923.6|94840|94903.5|94822.2|60
1649271050000|2022-04-06 18:50:50|94912|94837.7|94916.1|94831.1|94917.5|94837.7|94908.6|94822.9|59
1649271060000|2022-04-06 18:51:00|94916.2|94831.4|94904.2|94814.8|94922.9|94834.6|94899.4|94814.8|73
1649271070000|2022-04-06 18:51:10|94900.2|94823.2|94897.9|94821.8|94905.9|94824.8|94895.4|94813.3|72
1649271080000|2022-04-06 18:51:20|94898.6|94821.3|94902.8|94819.9|94907.7|94834.3|94898.6|94817.1|72
1649271090000|2022-04-06 18:51:30|94905.5|94830.4|94900.6|94817.5|94911.9|94831.3|94896.6|94814.6|75
1649271100000|2022-04-06 18:51:40|94900.4|94817.4|94913.6|94832.1|94913.6|94834.5|94895.9|94813.8|68
1649271110000|2022-04-06 18:51:50|94912.5|94832.6|94900.8|94817.2|94914|94832.8|94899.2|94817.1|76
1649271120000|2022-04-06 18:52:00|94900.7|94825.8|94901.2|94830.4|94905|94842.4|94889|94819.1|70
1649271130000|2022-04-06 18:52:10|94891|94841|94895.2|94822.8|94901|94841|94884.4|94813.3|60
1649271140000|2022-04-06 18:52:20|94895.6|94822.2|94898.6|94822.8|94900.3|94839.2|94889.1|94812.1|56
1649271150000|2022-04-06 18:52:30|94898.7|94822.6|94890.8|94808.8|94898.7|94824.2|94884.6|94807.3|68
1649271160000|2022-04-06 18:52:40|94890|94809.2|94884|94808.3|94891.1|94824|94873.5|94800.2|62
1649271170000|2022-04-06 18:52:50|94883.6|94809|94874.3|94792.7|94891.5|94826.4|94865.1|94792.7|64
1649271180000|2022-04-06 18:53:00|94875.3|94791.2|94870.7|94794.6|94878.6|94811.8|94861.7|94791.2|67
1649271190000|2022-04-06 18:53:10|94870.4|94795.7|94860.6|94810.6|94876.7|94825.2|94860.2|94792.6|65
1649271200000|2022-04-06 18:53:20|94863|94813|94862.6|94812.6|94875.7|94818.2|94861.8|94805.6|56
1649271210000|2022-04-06 18:53:30|94862.9|94812.9|94866.1|94816.1|94875.9|94816.6|94858.6|94798.5|66
1649271220000|2022-04-06 18:53:40|94866.2|94816.2|94875.8|94825.8|94883.3|94826.2|94865.5|94808.3|61
1649271230000|2022-04-06 18:53:50|94875.9|94825.9|94870.5|94820.5|94883.4|94826.1|94869.1|94804.7|58
1649271240000|2022-04-06 18:54:00|94870.2|94820.2|94874.9|94824.9|94876.1|94826.1|94868.6|94818.6|52
1649271250000|2022-04-06 18:54:10|94875|94825|94876.7|94826.7|94882.2|94832.2|94874.1|94824.1|58
1649271260000|2022-04-06 18:54:20|94877|94827|94858.6|94808.6|94877|94827|94857.9|94807.9|62
1649271270000|2022-04-06 18:54:30|94858.5|94808.5|94844.3|94794.3|94858.5|94808.5|94844.3|94794.3|66
1649271280000|2022-04-06 18:54:40|94843|94793|94832.2|94782.2|94843.1|94793.1|94832.2|94782.2|64
1649271290000|2022-04-06 18:54:50|94841.8|94771.8|94840.9|94790.9|94843.2|94793.2|94832.8|94771.8|63
1649271300000|2022-04-06 18:55:00|94841|94791|94838|94788|94850.8|94794.8|94835.7|94778|62
1649271310000|2022-04-06 18:55:10|94840.4|94790.4|94826.4|94776.4|94850.1|94791.8|94820|94757.3|73
1649271320000|2022-04-06 18:55:20|94827.3|94777.3|94855|94770.9|94855|94785.3|94825.1|94767.5|78
1649271330000|2022-04-06 18:55:30|94851.7|94770.7|94844.7|94794.7|94851.9|94795.5|94834.7|94770.7|72
1649271340000|2022-04-06 18:55:40|94846.4|94796.4|94843.6|94793.6|94857.1|94798|94838.7|94779.9|71
1649271350000|2022-04-06 18:55:50|94843.7|94793.7|94833.2|94783.2|94845|94795|94833.2|94783.2|52
1649271360000|2022-04-06 18:56:00|94832.4|94782.4|94841.5|94791.5|94843.5|94793.3|94831.7|94769.7|67
1649271370000|2022-04-06 18:56:10|94840.9|94790.9|94859|94779.2|94859.7|94796.4|94839.4|94779|68
1649271380000|2022-04-06 18:56:20|94858.8|94780.3|94847.7|94797.7|94866.5|94803|94844.7|94779.7|70
1649271390000|2022-04-06 18:56:30|94858.4|94787.3|94842.2|94792.2|94862.9|94802.3|94840.4|94779.8|65
1649271400000|2022-04-06 18:56:40|94842|94792|94845.1|94795.1|94860.9|94799.7|94842|94783.6|64
1649271410000|2022-04-06 18:56:50|94845.5|94795.5|94842.8|94792.8|94856.6|94798|94840.3|94784.7|73
1649271420000|2022-04-06 18:57:00|94843.2|94793.2|94832.5|94782.5|94843.8|94793.8|94832.5|94782.5|67
1649271430000|2022-04-06 18:57:10|94831.5|94781.5|94830.7|94780.7|94844.5|94787.2|94829.8|94771|70
1649271440000|2022-04-06 18:57:20|94828.5|94778.5|94835.1|94785.1|94844.5|94787.1|94825.4|94765|65
1649271450000|2022-04-06 18:57:30|94836.2|94786.2|94828.8|94778.8|94840.8|94790.8|94828.8|94778.8|61
1649271460000|2022-04-06 18:57:40|94828.3|94778.3|94827.5|94777.5|94829.5|94779.5|94824.9|94774.9|55
1649271470000|2022-04-06 18:57:50|94827.9|94777.9|94839.4|94789.4|94839.4|94789.4|94827.5|94777.5|54
1649271480000|2022-04-06 18:58:00|94840.5|94790.5|94827|94777|94841.3|94791.3|94826.5|94776.5|55
1649271490000|2022-04-06 18:58:10|94826.7|94776.7|94836.1|94786.1|94845.4|94806.8|94826.3|94776.7|71
1649271500000|2022-04-06 18:58:20|94834.7|94784.7|94824.7|94774.7|94835.5|94785.5|94824.6|94774.6|43
1649271510000|2022-04-06 18:58:30|94825.2|94775.2|94826.1|94776.1|94832.3|94782.3|94822.8|94772.8|60
1649271520000|2022-04-06 18:58:40|94824.4|94774.4|94775.3|94701.7|94824.4|94774.4|94760.1|94699.7|68
1649271530000|2022-04-06 18:58:50|94776.7|94701.5|94766.7|94716.7|94776.7|94720|94759.3|94701.5|65
1649271540000|2022-04-06 18:59:00|94766.9|94716.9|94758.2|94708.2|94778.1|94728.1|94757.2|94699.5|67
1649271550000|2022-04-06 18:59:10|94758.9|94708.9|94784.5|94712.2|94786.5|94723.3|94748|94681.1|64
1649271560000|2022-04-06 18:59:20|94784.4|94709.6|94787|94737|94787|94737|94770.3|94709.6|60
1649271570000|2022-04-06 18:59:30|94788|94738|94791.1|94741.1|94792.5|94742.5|94785.8|94735.8|50
1649271580000|2022-04-06 18:59:40|94791.2|94741.2|94779.1|94729.1|94792.6|94742.6|94779.1|94729.1|58
1649271590000|2022-04-06 18:59:50|94780|94730|94794.2|94744.2|94805.5|94745.5|94780|94723.6|63
1649271600000|2022-04-06 19:00:00|94792|94742|94781.6|94731.6|94792|94742|94776.6|94714.6|61
1649271610000|2022-04-06 19:00:10|94782.8|94732.8|94784.9|94734.9|94795.9|94738|94782.1|94719.5|62
1649271620000|2022-04-06 19:00:20|94785|94735|94780.3|94730.3|94791.5|94735.2|94778.5|94717.6|60
1649271630000|2022-04-06 19:00:30|94780.4|94730.4|94781.6|94731.6|94782.7|94732.7|94780.1|94730.1|59
1649271640000|2022-04-06 19:00:40|94781.5|94731.5|94783.3|94733.3|94785.4|94735.4|94779.8|94729.8|59
1649271650000|2022-04-06 19:00:50|94783.2|94733.2|94766.3|94716.3|94783.2|94733.2|94763.6|94713.6|64
1649271660000|2022-04-06 19:01:00|94766.8|94716.8|94767.8|94717.8|94768.5|94718.5|94762.2|94712.2|63
1649271670000|2022-04-06 19:01:10|94767.6|94717.6|94773.5|94723.5|94776.1|94726.1|94767.3|94717.3|63
1649271680000|2022-04-06 19:01:20|94774.3|94724.3|94771.7|94721.7|94774.4|94724.4|94761.2|94711.2|62
1649271690000|2022-04-06 19:01:30|94771.6|94721.6|94766.7|94716.7|94772.2|94722.2|94764.6|94714.6|58
1649271700000|2022-04-06 19:01:40|94766.4|94716.4|94773|94723|94775.8|94725.8|94764.6|94714.6|62
1649271710000|2022-04-06 19:01:50|94769.7|94719.7|94754.7|94704.7|94772.8|94722.8|94754.2|94695|58
1649271720000|2022-04-06 19:02:00|94755|94705|94755.2|94705.2|94764.2|94705.8|94751.4|94691.7|59
1649271730000|2022-04-06 19:02:10|94755.1|94705.1|94750.3|94700.3|94764.9|94706.4|94746.7|94689.2|61
1649271740000|2022-04-06 19:02:20|94750.8|94700.8|94757|94707|94765.9|94709.8|94748.9|94690.4|59
1649271750000|2022-04-06 19:02:30|94757.1|94707.1|94756.4|94706.4|94759|94709|94753.6|94703.6|59
1649271760000|2022-04-06 19:02:40|94756.7|94706.7|94752|94702|94759.7|94707.5|94748.6|94687.5|57
1649271770000|2022-04-06 19:02:50|94752.4|94702.4|94754.9|94704.9|94755.2|94705.2|94751.3|94701.3|38
1649271780000|2022-04-06 19:03:00|94754.2|94704.2|94752.2|94702.2|94755.4|94705.4|94750.7|94700.7|45
1649271790000|2022-04-06 19:03:10|94752.5|94702.5|94747|94697|94754.9|94704.9|94746.2|94696.2|52
1649271800000|2022-04-06 19:03:20|94746.6|94696.6|94754.7|94704.7|94754.8|94704.8|94746.6|94696.6|60
1649271810000|2022-04-06 19:03:30|94754.8|94704.8|94742|94692|94754.9|94704.9|94741.8|94691.8|55
1649271820000|2022-04-06 19:03:40|94742.5|94692.5|94749.4|94699.4|94751.3|94701.3|94741|94691|66
1649271830000|2022-04-06 19:03:50|94747.5|94697.5|94746.7|94696.7|94751.3|94701.3|94742.8|94692.8|61
1649271840000|2022-04-06 19:04:00|94745.3|94695.3|94726.1|94676.1|94749.7|94699.7|94726.1|94676.1|68
1649271850000|2022-04-06 19:04:10|94726.9|94676.9|94720|94670|94728.6|94678.6|94719.5|94669.5|61
1649271860000|2022-04-06 19:04:20|94719|94669|94718.7|94668.7|94720.4|94670.4|94716.6|94666.6|58
1649271870000|2022-04-06 19:04:30|94717|94667|94720.8|94670.8|94721.2|94671.2|94715.4|94665.4|38
1649271880000|2022-04-06 19:04:40|94721.4|94671.4|94715|94665|94736.3|94674|94713|94655.6|50
1649271890000|2022-04-06 19:04:50|94714.9|94664.9|94716.2|94666.2|94716.2|94666.2|94710.9|94660.9|41
1649271900000|2022-04-06 19:05:00|94715.3|94665.3|94715.7|94665.7|94716|94666|94711.4|94661.4|52
1649271910000|2022-04-06 19:05:10|94716.7|94666.7|94708.6|94658.6|94716.9|94666.9|94707.6|94657.6|51
1649271920000|2022-04-06 19:05:20|94709|94659|94707.3|94657.3|94714.5|94664.5|94706.5|94656.5|56
1649271930000|2022-04-06 19:05:30|94707.5|94657.5|94713.6|94663.6|94716.2|94666.2|94706.6|94656.6|60
1649271940000|2022-04-06 19:05:40|94714.1|94664.1|94698.5|94648.5|94714.1|94664.1|94693.5|94643.5|61
1649271950000|2022-04-06 19:05:50|94698.4|94648.4|94702.8|94652.8|94703|94653|94698.4|94648.4|48
1649271960000|2022-04-06 19:06:00|94703.6|94653.6|94708.8|94658.8|94711.4|94661.4|94702.9|94652.9|54
1649271970000|2022-04-06 19:06:10|94708.1|94658.1|94704.7|94654.7|94712.8|94662.8|94703.5|94653.5|61
1649271980000|2022-04-06 19:06:20|94704.6|94654.6|94704.8|94654.8|94704.9|94654.9|94701.2|94651.2|42
1649271990000|2022-04-06 19:06:30|94705.3|94655.3|94711.7|94661.7|94715.9|94664.1|94705.2|94645.9|58
1649272000000|2022-04-06 19:06:40|94711.8|94661.8|94718.6|94668.6|94718.6|94668.6|94709.2|94659.2|45
1649272010000|2022-04-06 19:06:50|94719|94669|94712.3|94662.3|94721|94671|94710.3|94660.3|52
1649272020000|2022-04-06 19:07:00|94711.5|94661.5|94714.8|94664.8|94717.4|94667.4|94711.5|94661.5|62
1649272030000|2022-04-06 19:07:10|94714.4|94664.4|94719.6|94669.6|94722.5|94672.5|94713.6|94663.6|38
1649272040000|2022-04-06 19:07:20|94719.2|94669.2|94718.1|94668.1|94724.4|94674.4|94713.8|94663.8|55
1649272050000|2022-04-06 19:07:30|94718|94668|94723.3|94673.3|94723.7|94673.7|94716.4|94666.4|65
1649272060000|2022-04-06 19:07:40|94724|94674|94737.6|94687.6|94737.9|94687.9|94723.1|94673.1|57
1649272070000|2022-04-06 19:07:50|94738.1|94688.1|94738.7|94688.7|94740.9|94690.9|94737.8|94687.8|50
1649272080000|2022-04-06 19:08:00|94738.6|94688.6|94750.8|94700.8|94751.6|94701.6|94736.5|94686.5|56
1649272090000|2022-04-06 19:08:10|94751.9|94701.9|94741.5|94691.5|94753.8|94703.8|94741.3|94691.3|65
1649272100000|2022-04-06 19:08:20|94742.7|94692.7|94739.6|94689.6|94743.5|94693.5|94737.5|94687.5|53
1649272110000|2022-04-06 19:08:30|94739.5|94689.5|94741|94691|94744.3|94694.3|94738.9|94688.9|46
1649272120000|2022-04-06 19:08:40|94741.1|94691.1|94747.6|94697.6|94747.6|94697.6|94740.1|94690.1|53
1649272130000|2022-04-06 19:08:50|94748.9|94698.9|94740.9|94690.9|94748.9|94698.9|94739.5|94689.5|61
1649272140000|2022-04-06 19:09:00|94740.3|94690.3|94743.1|94693.1|94744.2|94694.2|94740.3|94690.3|42
1649272150000|2022-04-06 19:09:10|94742.7|94692.7|94750.3|94700.3|94751.1|94701.1|94741.5|94691.5|35
1649272160000|2022-04-06 19:09:20|94750.2|94700.2|94753.5|94703.5|94753.7|94703.7|94748.3|94698.3|39
1649272170000|2022-04-06 19:09:30|94753|94703|94746.9|94696.9|94755.2|94704|94743.3|94683.9|54
1649272180000|2022-04-06 19:09:40|94746.7|94696.7|94742.9|94692.9|94746.8|94696.8|94742|94692|50
1649272190000|2022-04-06 19:09:50|94742.7|94692.7|94742.7|94692.7|94750.5|94695.9|94739.9|94677.1|52
1649272200000|2022-04-06 19:10:00|94743.2|94693.2|94737.9|94687.9|94750|94693.2|94737.9|94679.2|46
1649272210000|2022-04-06 19:10:10|94737.6|94687.6|94731.5|94661.2|94737.6|94687.6|94721.4|94659|71
1649272220000|2022-04-06 19:10:20|94721.7|94671.7|94722.5|94672.5|94736.2|94680.6|94721.7|94664.1|65
1649272230000|2022-04-06 19:10:30|94722.2|94672.2|94722.6|94672.6|94730.3|94680.3|94721.4|94671.4|54
1649272240000|2022-04-06 19:10:40|94721.9|94671.9|94725.6|94675.6|94731.7|94675.9|94720.6|94661.3|42
1649272250000|2022-04-06 19:10:50|94725.7|94675.7|94736.1|94664.1|94736.2|94676.3|94723.6|94663.9|43
1649272260000|2022-04-06 19:11:00|94735.7|94663.7|94725.4|94675.4|94735.7|94677.9|94724.3|94663.7|51
1649272270000|2022-04-06 19:11:10|94725.2|94675.2|94723.4|94673.4|94725.2|94675.2|94719.3|94669.3|59
1649272280000|2022-04-06 19:11:20|94724|94674|94725.3|94675.3|94737.4|94676.4|94722.3|94665|54
1649272290000|2022-04-06 19:11:30|94725.5|94675.5|94729.2|94679.2|94730.3|94680.3|94722.4|94672.4|46
1649272300000|2022-04-06 19:11:40|94732.1|94682.1|94730.2|94680.2|94732.1|94682.1|94727.2|94677.2|50
1649272310000|2022-04-06 19:11:50|94730.3|94680.3|94732.5|94682.5|94732.6|94682.6|94728.1|94678.1|50
1649272320000|2022-04-06 19:12:00|94730.1|94680.1|94731.4|94681.4|94737.7|94687.7|94730|94680|69
1649272330000|2022-04-06 19:12:10|94731.7|94681.7|94732.5|94682.5|94735.7|94685.7|94729.2|94679.2|60
1649272340000|2022-04-06 19:12:20|94732.3|94682.3|94733.4|94683.4|94736.4|94686.4|94732.3|94682.3|61
1649272350000|2022-04-06 19:12:30|94734.3|94684.3|94728.8|94678.8|94734.3|94684.3|94726.9|94676.9|62
1649272360000|2022-04-06 19:12:40|94728.5|94678.5|94733|94683|94733|94683|94728.5|94678.5|43
1649272370000|2022-04-06 19:12:50|94734|94684|94734.6|94684.6|94738.4|94688.4|94729.8|94679.8|54
1649272380000|2022-04-06 19:13:00|94734.8|94684.8|94732.6|94682.6|94739.6|94689.6|94729.3|94679.3|59
1649272390000|2022-04-06 19:13:10|94732.7|94682.7|94735.4|94685.4|94738.1|94688.1|94732.7|94682.7|47
1649272400000|2022-04-06 19:13:20|94735.5|94685.5|94745.1|94695.1|94749.4|94699.4|94733.4|94683.4|59
1649272410000|2022-04-06 19:13:30|94745.6|94695.6|94748.9|94698.9|94755.8|94705.8|94744.9|94694.9|47
1649272420000|2022-04-06 19:13:40|94748.6|94698.6|94749.1|94699.1|94755.7|94705.7|94748.6|94698.6|45
1649272430000|2022-04-06 19:13:50|94748.5|94698.5|94745.7|94695.7|94749.8|94699.8|94740.4|94690.4|68
1649272440000|2022-04-06 19:14:00|94745.4|94695.4|94745.9|94695.9|94747.8|94697.8|94741.5|94691.5|49
1649272450000|2022-04-06 19:14:10|94745.4|94695.4|94742.8|94692.8|94751.3|94701.3|94740|94690|63
1649272460000|2022-04-06 19:14:20|94742.5|94692.5|94744.5|94694.5|94746.2|94696.2|94740.5|94690.5|42
1649272470000|2022-04-06 19:14:30|94743.8|94693.8|94742.2|94692.2|94746.9|94696.9|94739.2|94689.2|44
1649272480000|2022-04-06 19:14:40|94741|94691|94738.6|94688.6|94741.1|94691.1|94736.5|94686.5|42
1649272490000|2022-04-06 19:14:50|94738.7|94688.7|94743.5|94693.5|94746.9|94696.9|94737.5|94687.5|48
1649272500000|2022-04-06 19:15:00|94743.2|94693.2|94744.6|94694.6|94746.1|94696.1|94740.5|94690.5|67
1649272510000|2022-04-06 19:15:10|94744.4|94694.4|94735.2|94685.2|94744.4|94694.4|94734.9|94684.9|56
1649272520000|2022-04-06 19:15:20|94734|94684|94733.8|94683.8|94736.1|94686.1|94732.1|94682.1|53
1649272530000|2022-04-06 19:15:30|94734.3|94684.3|94739.3|94689.3|94739.8|94689.8|94733.1|94683.1|53
1649272540000|2022-04-06 19:15:40|94739.1|94689.1|94740.3|94690.3|94740.3|94690.3|94737.8|94687.8|34
1649272550000|2022-04-06 19:15:50|94740|94690|94739|94689|94740.5|94690.5|94739|94689|37
1649272560000|2022-04-06 19:16:00|94738.8|94688.8|94736.6|94686.6|94739|94689|94734.6|94684.6|44
1649272570000|2022-04-06 19:16:10|94737|94687|94743.6|94693.6|94743.6|94693.6|94736.2|94686.2|44
1649272580000|2022-04-06 19:16:20|94743.2|94693.2|94741.9|94691.9|94744.2|94694.2|94741|94691|44
1649272590000|2022-04-06 19:16:30|94742|94692|94741.4|94691.4|94743.9|94693.9|94740.8|94690.8|48
1649272600000|2022-04-06 19:16:40|94741.1|94691.1|94743.2|94693.2|94745.1|94695.1|94740.9|94690.9|43
1649272610000|2022-04-06 19:16:50|94743.4|94693.4|94745.5|94695.5|94745.7|94695.7|94742.5|94692.5|47
1649272620000|2022-04-06 19:17:00|94745.6|94695.6|94751.9|94701.9|94752.3|94702.3|94744.5|94694.5|54
1649272630000|2022-04-06 19:17:10|94751.1|94701.1|94747.6|94697.6|94751.2|94701.2|94744.4|94694.4|62
1649272640000|2022-04-06 19:17:20|94747.7|94697.7|94744.1|94694.1|94749.3|94699.3|94743.8|94693.8|44
1649272650000|2022-04-06 19:17:30|94744.3|94694.3|94746.4|94696.4|94749.3|94699.3|94743.6|94693.6|49
1649272660000|2022-04-06 19:17:40|94746|94696|94750.8|94700.8|94751.7|94701.7|94745.3|94695.3|56
1649272670000|2022-04-06 19:17:50|94750.2|94700.2|94752.6|94702.6|94758.1|94708.1|94749.6|94699.6|61
1649272680000|2022-04-06 19:18:00|94753.5|94703.5|94752.8|94702.8|94759.6|94709.6|94752.4|94702.4|62
1649272690000|2022-04-06 19:18:10|94753.2|94703.2|94755.1|94705.1|94757.6|94707.6|94752.3|94702.3|57
1649272700000|2022-04-06 19:18:20|94755.6|94705.6|94753.8|94703.8|94755.6|94705.6|94748.6|94698.6|55
1649272710000|2022-04-06 19:18:30|94754.2|94704.2|94754.8|94704.8|94756.6|94706.6|94751.2|94701.2|50
1649272720000|2022-04-06 19:18:40|94755.4|94705.4|94747.7|94697.7|94758|94708|94745.1|94695.1|68
1649272730000|2022-04-06 19:18:50|94747.6|94697.6|94745.6|94695.6|94748.3|94698.3|94745.5|94695.5|53
1649272740000|2022-04-06 19:19:00|94745.5|94695.5|94753|94703|94754|94704|94744.9|94694.9|55
1649272750000|2022-04-06 19:19:10|94752.5|94702.5|94748.3|94698.3|94753.1|94703.1|94746.2|94696.2|52
1649272760000|2022-04-06 19:19:20|94748.7|94698.7|94758.2|94708.2|94758.2|94708.2|94748.6|94698.6|50
1649272770000|2022-04-06 19:19:30|94758.6|94708.6|94762.3|94712.3|94772.2|94713.3|94758.6|94700.3|49
1649272780000|2022-04-06 19:19:40|94762.4|94712.4|94764.4|94714.4|94766|94716|94759.7|94709.7|50
1649272790000|2022-04-06 19:19:50|94764.6|94714.6|94768.5|94718.5|94769.3|94719.3|94763.5|94713.5|53
1649272800000|2022-04-06 19:20:00|94767.8|94717.8|94766.3|94716.3|94768.9|94718.9|94766.2|94716.2|43
1649272810000|2022-04-06 19:20:10|94766.4|94716.4|94775.8|94725.8|94784.7|94725.9|94766.4|94713.8|38
1649272820000|2022-04-06 19:20:20|94775.7|94725.7|94774.7|94724.7|94780.8|94730.8|94774.7|94724.7|49
1649272830000|2022-04-06 19:20:30|94774.6|94724.6|94774.4|94724.4|94776.5|94726.5|94773.6|94723.6|39
1649272840000|2022-04-06 19:20:40|94774.3|94724.3|94764.9|94714.9|94774.3|94724.3|94764.9|94714.9|48
1649272850000|2022-04-06 19:20:50|94764.6|94714.6|94766.8|94716.8|94767.2|94717.2|94763.7|94713.7|31
1649272860000|2022-04-06 19:21:00|94766.7|94716.7|94771.9|94721.9|94774.9|94724.9|94766.5|94716.5|52
1649272870000|2022-04-06 19:21:10|94771.8|94721.8|94767.8|94717.8|94775.6|94725.6|94767.8|94717.8|52
1649272880000|2022-04-06 19:21:20|94765.8|94715.8|94768.8|94718.8|94772.2|94722.2|94765.8|94715.8|45
1649272890000|2022-04-06 19:21:30|94768.6|94718.6|94766.7|94716.7|94770.1|94720.1|94766.1|94716.1|41
1649272900000|2022-04-06 19:21:40|94766.5|94716.5|94771.7|94721.7|94771.8|94721.8|94766.5|94716.5|48
1649272910000|2022-04-06 19:21:50|94771.3|94721.3|94764.7|94714.7|94773.9|94723.9|94763.4|94713.4|57
1649272920000|2022-04-06 19:22:00|94765|94715|94762.1|94712.1|94767.7|94717.7|94757|94707|59
1649272930000|2022-04-06 19:22:10|94762.5|94712.5|94753.8|94703.8|94764.9|94714.6|94753.3|94694|51
1649272940000|2022-04-06 19:22:20|94764|94694|94755.8|94705.8|94764.9|94706.6|94753.7|94693.8|47
1649272950000|2022-04-06 19:22:30|94756.5|94706.5|94755.1|94705.1|94758.3|94708.3|94754.7|94704.7|34
1649272960000|2022-04-06 19:22:40|94754.5|94704.5|94755.9|94705.9|94766|94705.9|94747.9|94687.4|57
1649272970000|2022-04-06 19:22:50|94755.4|94705.4|94748.3|94698.3|94765.1|94705.6|94746.9|94686.9|46
1649272980000|2022-04-06 19:23:00|94748.4|94698.4|94757.2|94707.2|94770.9|94707.7|94748.4|94688.7|54
1649272990000|2022-04-06 19:23:10|94757.3|94707.3|94758.9|94688.2|94761.5|94711.5|94748.9|94687.6|48
1649273000000|2022-04-06 19:23:20|94761.1|94689.3|94747.8|94697.8|94761.6|94706.8|94746.8|94687.6|58
1649273010000|2022-04-06 19:23:30|94748.1|94698.1|94746.3|94696.3|94751.2|94701.2|94745.7|94695.7|49
1649273020000|2022-04-06 19:23:40|94746.4|94696.4|94751.6|94701.6|94753|94703|94746.4|94696.4|37
1649273030000|2022-04-06 19:23:50|94751.3|94701.3|94754|94704|94754.8|94704.8|94750.6|94700.6|26
1649273040000|2022-04-06 19:24:00|94753.7|94703.7|94755.9|94705.9|94766|94706.5|94750.5|94696|33
1649273050000|2022-04-06 19:24:10|94755.5|94705.5|94759.4|94688.4|94760.2|94705.8|94747.9|94688.2|43
1649273060000|2022-04-06 19:24:20|94760.2|94687.9|94758.7|94708.7|94768.8|94708.7|94753.1|94687.9|38
1649273070000|2022-04-06 19:24:30|94756.8|94706.8|94760.3|94710.3|94770.7|94710.6|94755.8|94695.3|37
1649273080000|2022-04-06 19:24:40|94759.6|94709.6|94753.4|94703.4|94761.6|94711.6|94752.2|94702.2|35
1649273090000|2022-04-06 19:24:50|94757.6|94707.6|94756.5|94706.5|94759.5|94709.5|94754.7|94704.7|46
1649273100000|2022-04-06 19:25:00|94756|94706|94755.5|94705.5|94761.1|94711.1|94753.3|94703.3|56
1649273110000|2022-04-06 19:25:10|94755.6|94705.6|94755.7|94705.7|94761.9|94706.5|94749.4|94690.1|59
1649273120000|2022-04-06 19:25:20|94755.2|94705.2|94767|94693.8|94770.5|94708.3|94755.2|94693.1|44
1649273130000|2022-04-06 19:25:30|94766.1|94693.6|94764.5|94714.5|94773.1|94718.1|94758.8|94693.5|53
1649273140000|2022-04-06 19:25:40|94764.7|94714.7|94763.3|94713.3|94765.9|94715.9|94762.9|94712.9|44
1649273150000|2022-04-06 19:25:50|94763.4|94713.4|94762.9|94692.6|94767.4|94713.4|94752.7|94692.6|53
1649273160000|2022-04-06 19:26:00|94752.7|94702.7|94749.2|94699.2|94765.3|94704.3|94748.9|94692.4|58
1649273170000|2022-04-06 19:26:10|94748.8|94698.8|94748.9|94698.9|94760.2|94700.4|94747.2|94687.5|50
1649273180000|2022-04-06 19:26:20|94749.4|94699.4|94753.1|94703.1|94761.9|94703.8|94749.3|94691.4|27
1649273190000|2022-04-06 19:26:30|94752.9|94702.9|94762.5|94692.3|94762.7|94703.3|94750.3|94691.8|31
1649273200000|2022-04-06 19:26:40|94762.3|94692|94755.9|94705.9|94765.9|94707.5|94751.9|94691.9|30
1649273210000|2022-04-06 19:26:50|94755.7|94705.7|94767.5|94695|94769.1|94708.1|94755.7|94694.4|39
1649273220000|2022-04-06 19:27:00|94756.9|94706.9|94764.4|94714.4|94765.5|94715.5|94756.9|94706.9|36
1649273230000|2022-04-06 19:27:10|94765|94715|94775.8|94702.4|94780.1|94719.7|94764.4|94702.4|39
1649273240000|2022-04-06 19:27:20|94774.7|94702.5|94770.6|94720.6|94779.4|94721.3|94763.6|94702.5|49
1649273250000|2022-04-06 19:27:30|94770.8|94720.8|94776.4|94705.9|94780.8|94721.5|94766.2|94705.9|32
1649273260000|2022-04-06 19:27:40|94766.1|94706|94767.8|94717.8|94778.4|94718.8|94765.4|94704.2|47
1649273270000|2022-04-06 19:27:50|94767.7|94717.7|94769|94719|94777|94719.7|94764.9|94704.3|38
1649273280000|2022-04-06 19:28:00|94765.7|94715.7|94762.9|94712.9|94766|94716|94762.3|94712.3|44
1649273290000|2022-04-06 19:28:10|94763|94713|94767.3|94717.3|94767.3|94717.3|94762.1|94712.1|28
1649273300000|2022-04-06 19:28:20|94767.6|94717.6|94768.9|94718.9|94786.1|94722|94765.3|94703.7|43
1649273310000|2022-04-06 19:28:30|94769|94719|94770.3|94720.3|94779.4|94720.4|94767.5|94708.7|40
1649273320000|2022-04-06 19:28:40|94779.8|94709.5|94779|94708.5|94780.3|94721.2|94769.8|94708.5|25
1649273330000|2022-04-06 19:28:50|94779.1|94708.6|94779.2|94707|94779.7|94719.3|94768.4|94705.7|39
1649273340000|2022-04-06 19:29:00|94779|94706.7|94787.3|94710.2|94787.3|94725.6|94768.5|94706.7|49
1649273350000|2022-04-06 19:29:10|94785.7|94711.4|94773|94723|94786.7|94723.1|94772.7|94707.7|39
1649273360000|2022-04-06 19:29:20|94773.1|94723.1|94773.9|94723.9|94786|94726.2|94772.5|94709.5|38
1649273370000|2022-04-06 19:29:30|94771.8|94721.8|94769.7|94719.7|94780.7|94723.3|94765.1|94700.3|50
1649273380000|2022-04-06 19:29:40|94769.6|94719.6|94770.2|94720.2|94781|94721.7|94765.9|94702.8|49
1649273390000|2022-04-06 19:29:50|94770.7|94720.7|94779.2|94729.2|94779.4|94729.4|94770.7|94720.7|60
1649273400000|2022-04-06 19:30:00|94777.9|94727.9|94783|94733|94797.8|94737.8|94776.4|94720.2|64
1649273410000|2022-04-06 19:30:10|94782.7|94732.7|94790.9|94718|94792.3|94736.8|94779.8|94717.4|60
1649273420000|2022-04-06 19:30:20|94790|94717.8|94772.6|94722.6|94793|94733.8|94772.6|94710.3|49
1649273430000|2022-04-06 19:30:30|94773.1|94723.1|94785.1|94712.6|94785.1|94726.3|94772.8|94709.9|27
1649273440000|2022-04-06 19:30:40|94784.1|94713.3|94783.6|94712.9|94785.1|94724.4|94772.6|94712|35
1649273450000|2022-04-06 19:30:50|94783.4|94712.7|94786.2|94710.9|94786.2|94723.3|94772.9|94709.2|25
1649273460000|2022-04-06 19:31:00|94785.9|94710.6|94784.7|94714|94785.9|94726.8|94772|94710.6|24
1649273470000|2022-04-06 19:31:10|94784|94722.1|94775.2|94725.2|94787.1|94726.9|94769.2|94706|33
1649273480000|2022-04-06 19:31:20|94775.1|94725.1|94783.9|94712.1|94785.4|94725.1|94773.2|94708|37
1649273490000|2022-04-06 19:31:30|94784|94711.4|94772.1|94722.1|94785.7|94727.6|94772.1|94711.4|37
1649273500000|2022-04-06 19:31:40|94772.4|94722.4|94782|94712|94784|94723.7|94769|94707.4|41
1649273510000|2022-04-06 19:31:50|94783.7|94711.7|94759.3|94709.3|94783.7|94721.8|94759.2|94702.6|45
1649273520000|2022-04-06 19:32:00|94759.2|94709.2|94785.2|94706|94810|94726.3|94758.6|94702.7|64
1649273530000|2022-04-06 19:32:10|94784.6|94710.6|94776.6|94726.6|94785.2|94728.5|94774.6|94710.5|38
1649273540000|2022-04-06 19:32:20|94776.1|94726.1|94782.5|94732.5|94782.5|94732.5|94772.8|94722.8|38
1649273550000|2022-04-06 19:32:30|94781.2|94731.2|94779.3|94729.3|94786.6|94736.6|94779.3|94729.3|36
1649273560000|2022-04-06 19:32:40|94778.4|94728.4|94776.2|94726.2|94792.5|94734.8|94776.2|94717|38
1649273570000|2022-04-06 19:32:50|94776.1|94726.1|94775.4|94725.4|94793.2|94732.1|94775.3|94717|31
1649273580000|2022-04-06 19:33:00|94776.2|94726.2|94786.9|94736.9|94797|94736.9|94776.2|94711.9|49
1649273590000|2022-04-06 19:33:10|94784.7|94734.7|94783.4|94733.4|94799|94739.2|94780.9|94720.3|40
1649273600000|2022-04-06 19:33:20|94789.9|94717.4|94801.4|94727|94801.4|94737.4|94780.7|94713.3|44
1649273610000|2022-04-06 19:33:30|94802.1|94730.4|94781.7|94731.7|94802.1|94741.3|94780.4|94717.8|33
1649273620000|2022-04-06 19:33:40|94779.9|94729.9|94781.4|94731.4|94792.6|94737.7|94775.6|94719|40
1649273630000|2022-04-06 19:33:50|94781.6|94731.6|94787.2|94737.2|94790.8|94737.2|94779.3|94720.3|26
1649273640000|2022-04-06 19:34:00|94788|94738|94785.9|94735.9|94796.7|94741.4|94783.3|94723.7|29
1649273650000|2022-04-06 19:34:10|94787.2|94737.2|94787.1|94737.1|94799.4|94746.6|94784.7|94724.7|54
1649273660000|2022-04-06 19:34:20|94799.8|94722|94779|94729|94802.7|94737.6|94779|94722|52
1649273670000|2022-04-06 19:34:30|94778.9|94728.9|94772.9|94722.9|94791.7|94730.1|94772|94711.9|46
1649273680000|2022-04-06 19:34:40|94772.8|94722.8|94787.9|94716.5|94789.2|94727.1|94771.9|94708.7|43
1649273690000|2022-04-06 19:34:50|94776.3|94726.3|94777.4|94727.4|94791.8|94729.7|94775.1|94711.2|51
1649273700000|2022-04-06 19:35:00|94779.1|94729.1|94777.5|94727.5|94786|94729.9|94773.9|94714.6|48
1649273710000|2022-04-06 19:35:10|94776.5|94726.5|94777.1|94727.1|94786.8|94728.1|94775.8|94716|33
1649273720000|2022-04-06 19:35:20|94777.2|94727.2|94776|94726|94788.7|94728.9|94776|94715.5|31
1649273730000|2022-04-06 19:35:30|94778.2|94728.2|94792.3|94716.4|94793.7|94732|94778.2|94713.2|33
1649273740000|2022-04-06 19:35:40|94793.9|94716.5|94791.5|94741.5|94803|94742.7|94783.2|94714.9|47
1649273750000|2022-04-06 19:35:50|94792.7|94742.7|94793.4|94743.4|94803.3|94743.9|94788.7|94726.3|50
1649273760000|2022-04-06 19:36:00|94792.6|94742.6|94790.7|94740.7|94803.6|94742.6|94789.4|94724.7|40
1649273770000|2022-04-06 19:36:10|94790.6|94740.6|94788.6|94738.6|94803.2|94741.7|94786.2|94724.6|43
1649273780000|2022-04-06 19:36:20|94789.5|94739.5|94782.1|94732.1|94801.6|94740.9|94778.6|94727.6|35
1649273790000|2022-04-06 19:36:30|94781.5|94731.5|94799.1|94724.2|94803.5|94738.4|94781.2|94719.6|56
1649273800000|2022-04-06 19:36:40|94797.7|94725.4|94785.2|94735.2|94803.7|94737.7|94785.2|94723.9|43
1649273810000|2022-04-06 19:36:50|94785.1|94735.1|94775.5|94725.5|94785.1|94735.1|94770.9|94720.9|39
1649273820000|2022-04-06 19:37:00|94776.4|94726.4|94766.9|94716.9|94781.7|94727.2|94765.6|94709.7|61
1649273830000|2022-04-06 19:37:10|94768.1|94718.1|94768.7|94718.7|94771.5|94721.5|94764.7|94714.7|30
1649273840000|2022-04-06 19:37:20|94768.8|94718.8|94788.9|94712.3|94788.9|94724.2|94768.3|94712.1|40
1649273850000|2022-04-06 19:37:30|94787|94713.1|94787.1|94713.5|94787.2|94727.8|94772|94712.9|42
1649273860000|2022-04-06 19:37:40|94787.5|94713.4|94769.8|94719.8|94788.9|94727.5|94768.9|94713.2|36
1649273870000|2022-04-06 19:37:50|94769.7|94719.7|94780.6|94710.3|94780.6|94720.6|94763.8|94710.3|38
1649273880000|2022-04-06 19:38:00|94769.4|94719.4|94770.3|94720.3|94772.9|94722.9|94765|94715|50
1649273890000|2022-04-06 19:38:10|94769.6|94719.6|94768.2|94718.2|94771.6|94721.6|94767.2|94717.2|35
1649273900000|2022-04-06 19:38:20|94768.3|94718.3|94772.2|94722.2|94772.2|94722.2|94767.3|94717.3|22
1649273910000|2022-04-06 19:38:30|94772.3|94722.3|94778.3|94728.3|94790|94731.1|94770.6|94719.3|47
1649273920000|2022-04-06 19:38:40|94779.1|94729.1|94788.8|94738.8|94792.8|94739.2|94776.1|94714.9|52
1649273930000|2022-04-06 19:38:50|94788.9|94738.9|94800.8|94729.8|94827|94749.9|94786|94725.7|58
1649273940000|2022-04-06 19:39:00|94800.5|94727.2|94778.3|94728.3|94810.5|94744|94775.5|94715.3|60
1649273950000|2022-04-06 19:39:10|94783.7|94733.7|94786.3|94736.3|94798.7|94738.4|94778.5|94715.6|48
1649273960000|2022-04-06 19:39:20|94786.4|94736.4|94771.2|94721.2|94786.4|94736.4|94770.7|94720.7|43
1649273970000|2022-04-06 19:39:30|94770.8|94720.8|94773.3|94723.3|94773.3|94723.3|94768.4|94718.4|43
1649273980000|2022-04-06 19:39:40|94773.4|94723.4|94771|94721|94784.3|94734.3|94771|94721|36
1649273990000|2022-04-06 19:39:50|94771.1|94721.1|94770.5|94720.5|94771.4|94721.4|94769.6|94719.6|28
1649274000000|2022-04-06 19:40:00|94770.9|94720.9|94766.4|94716.4|94771.8|94721.8|94766.4|94716.4|29
1649274010000|2022-04-06 19:40:10|94766.6|94716.6|94768.5|94718.5|94770.6|94720.6|94764.3|94714.3|48
1649274020000|2022-04-06 19:40:20|94767.6|94717.6|94763.1|94713.1|94771.8|94721.8|94762.1|94712.1|50
1649274030000|2022-04-06 19:40:30|94765.4|94715.4|94762.4|94712.4|94774.7|94717.5|94761.6|94704.5|23
1649274040000|2022-04-06 19:40:40|94762.6|94712.6|94762.1|94712.1|94766.8|94716.8|94761.7|94711.7|31
1649274050000|2022-04-06 19:40:50|94762.5|94712.5|94764.1|94714.1|94764.1|94714.1|94757.9|94707.9|31
1649274060000|2022-04-06 19:41:00|94764.4|94714.4|94762.1|94712.1|94764.6|94714.6|94759.2|94709.2|30
1649274070000|2022-04-06 19:41:10|94761.6|94711.6|94758|94708|94761.6|94711.6|94755.2|94705.2|43
1649274080000|2022-04-06 19:41:20|94758.1|94708.1|94762.7|94712.7|94763.3|94713.3|94757.8|94707.8|39
1649274090000|2022-04-06 19:41:30|94765|94715|94775.6|94725.6|94775.9|94725.9|94765|94715|51
1649274100000|2022-04-06 19:41:40|94776.9|94726.9|94776.9|94726.9|94787.9|94727.1|94775.1|94715.9|23
1649274110000|2022-04-06 19:41:50|94776|94726|94793.3|94722.9|94802.1|94735.4|94776|94720.5|60
1649274120000|2022-04-06 19:42:00|94782.8|94732.8|94790.9|94709.1|94796.4|94732.8|94775.5|94708.8|59
1649274130000|2022-04-06 19:42:10|94785.1|94709.9|94785.3|94708.4|94788.7|94723.5|94768.5|94703.8|46
1649274140000|2022-04-06 19:42:20|94769.4|94719.4|94778.7|94705.5|94800.7|94721.6|94766|94699.6|42
1649274150000|2022-04-06 19:42:30|94778.4|94705.7|94773.9|94703.5|94791.9|94717.5|94758.8|94693.6|58
1649274160000|2022-04-06 19:42:40|94763.7|94713.7|94764.7|94714.7|94784.3|94715.2|94760.7|94697.4|39
1649274170000|2022-04-06 19:42:50|94764.2|94714.2|94753.6|94703.6|94779.7|94714.2|94753.5|94694.2|56
1649274180000|2022-04-06 19:43:00|94754|94704|94754.7|94704.7|94773.9|94711.9|94754|94695.7|42
1649274190000|2022-04-06 19:43:10|94754.2|94704.2|94758.7|94708.7|94770.9|94711.1|94753.8|94690.1|24
1649274200000|2022-04-06 19:43:20|94757.2|94707.2|94764.1|94693.5|94774.8|94714.2|94754.6|94691.7|46
1649274210000|2022-04-06 19:43:30|94764.4|94693.2|94754.5|94704.5|94764.4|94708.9|94752.2|94692.3|23
1649274220000|2022-04-06 19:43:40|94754.6|94704.6|94755.5|94705.5|94778.8|94712|94754.6|94690|46
1649274230000|2022-04-06 19:43:50|94754.4|94704.4|94768.5|94692.5|94771.2|94705.5|94752.6|94688.6|24
1649274240000|2022-04-06 19:44:00|94767.9|94693|94758.8|94685.7|94770.8|94709.6|94747.4|94684.7|47
1649274250000|2022-04-06 19:44:10|94758.2|94685.4|94745.7|94695.7|94767.8|94697|94738.9|94672.8|55
1649274260000|2022-04-06 19:44:20|94745.6|94695.6|94744.7|94694.7|94764.2|94697.7|94743.4|94679.9|45
1649274270000|2022-04-06 19:44:30|94744.9|94694.9|94756.1|94682.5|94759.1|94696|94741.6|94679.4|41
1649274280000|2022-04-06 19:44:40|94757.4|94681.6|94758.8|94680.4|94766.1|94696.3|94744.5|94679.3|45
1649274290000|2022-04-06 19:44:50|94766|94681.8|94758.3|94682.8|94767.4|94683.8|94754.2|94681.4|41
1649274300000|2022-04-06 19:45:00|94747.6|94697.6|94772.3|94687.4|94780|94708.9|94747.4|94684.4|64
1649274310000|2022-04-06 19:45:10|94773.1|94686.8|94759.9|94683.8|94773.6|94701.2|94750|94683.3|37
1649274320000|2022-04-06 19:45:20|94750.6|94700.6|94749.7|94699.7|94769.2|94702.2|94749.7|94684|47
1649274330000|2022-04-06 19:45:30|94749.9|94699.9|94760.3|94689.3|94762.1|94699.9|94748.5|94686.7|28
1649274340000|2022-04-06 19:45:40|94765.5|94690.1|94772.8|94688|94779|94708.5|94752.8|94684.6|35
1649274350000|2022-04-06 19:45:50|94773.6|94687.9|94751.2|94701.2|94775.9|94702.1|94751.1|94687.9|34
1649274360000|2022-04-06 19:46:00|94753.5|94703.5|94755.8|94705.8|94755.8|94705.8|94753.5|94703.5|26
1649274370000|2022-04-06 19:46:10|94756.2|94706.2|94753.1|94703.1|94772|94708.7|94753.1|94695.1|41
1649274380000|2022-04-06 19:46:20|94753.2|94703.2|94771.6|94692.4|94773.7|94707.8|94750.5|94690.2|60
1649274390000|2022-04-06 19:46:30|94772.4|94691.9|94768.9|94693.5|94772.4|94707.3|94757.3|94689.3|41
1649274400000|2022-04-06 19:46:40|94769.4|94693.4|94780.7|94698.2|94787|94710.8|94757.5|94691|47
1649274410000|2022-04-06 19:46:50|94777.2|94700.2|94776.1|94695|94786.8|94713.5|94759.6|94691.5|23
1649274420000|2022-04-06 19:47:00|94776.7|94694.6|94769.9|94696.3|94780.8|94708.8|94757.5|94689.8|51
1649274430000|2022-04-06 19:47:10|94770.5|94696.5|94773.8|94699|94773.8|94713.2|94757.7|94694.4|36
1649274440000|2022-04-06 19:47:20|94772.2|94700.4|94760.2|94681.8|94774.8|94711.6|94746.1|94681.6|61
1649274450000|2022-04-06 19:47:30|94761.3|94678.3|94756.6|94676.3|94761.3|94692.7|94742.4|94670.1|49
1649274460000|2022-04-06 19:47:40|94756.5|94676.1|94762.4|94676.6|94764.5|94678.5|94756.5|94672.7|45
1649274470000|2022-04-06 19:47:50|94763.8|94676|94756.7|94678.3|94765.7|94694.9|94744.4|94673.8|57
1649274480000|2022-04-06 19:48:00|94756.3|94677.2|94744.2|94668.9|94758|94682.3|94730.9|94664.8|57
1649274490000|2022-04-06 19:48:10|94742|94670.6|94729.8|94679.8|94745.5|94682.1|94727.2|94665.6|45
1649274500000|2022-04-06 19:48:20|94730.4|94680.4|94730.5|94680.5|94749.1|94683.9|94727.3|94665.9|55
1649274510000|2022-04-06 19:48:30|94730.7|94680.7|94744.1|94668.4|94749.1|94682.2|94727.9|94666.8|43
1649274520000|2022-04-06 19:48:40|94744|94668.3|94740.1|94659.5|94746.6|94684.8|94724.6|94657.5|41
1649274530000|2022-04-06 19:48:50|94728.6|94678.6|94738.2|94661.2|94743.7|94679.4|94727.5|94660.2|48
1649274540000|2022-04-06 19:49:00|94738.4|94661.4|94740.3|94663.4|94740.3|94678.3|94728.3|94660.9|40
1649274550000|2022-04-06 19:49:10|94741.7|94663.1|94737.7|94664.8|94750.8|94680.4|94726.6|94659.7|47
1649274560000|2022-04-06 19:49:20|94739.4|94660.1|94746.7|94667|94749.9|94682|94727.6|94660.1|41
1649274570000|2022-04-06 19:49:30|94750.2|94665.9|94733.5|94683.5|94750.9|94683.6|94733.5|94664.3|34
1649274580000|2022-04-06 19:49:40|94747.1|94675.2|94742.4|94670.6|94749.6|94682.3|94730.9|94667.7|40
1649274590000|2022-04-06 19:49:50|94742|94670.4|94740.2|94667|94750|94681.3|94726.1|94662|44
1649274600000|2022-04-06 19:50:00|94742.1|94662|94738.4|94663.6|94742.1|94674.6|94721.9|94659.2|49
1649274610000|2022-04-06 19:50:10|94739|94662.3|94733.9|94662.2|94741.2|94673.8|94722|94660.8|49
1649274620000|2022-04-06 19:50:20|94742.2|94661.5|94741.2|94658.2|94742.5|94665.1|94734.1|94658.2|32
1649274630000|2022-04-06 19:50:30|94740.9|94658|94736.5|94666.2|94746.6|94677.6|94725.9|94655.7|46
1649274640000|2022-04-06 19:50:40|94736.7|94666.3|94748.8|94671.5|94749.3|94682.2|94726.3|94666.1|39
1649274650000|2022-04-06 19:50:50|94748.9|94671.6|94737.8|94687.8|94751.7|94688.6|94731.1|94671.6|47
1649274660000|2022-04-06 19:51:00|94738.4|94688.4|94739.6|94689.6|94762.4|94692|94737.3|94675.8|46
1649274670000|2022-04-06 19:51:10|94739.3|94689.3|94741.5|94691.5|94743.1|94693.1|94737.6|94687.6|31
1649274680000|2022-04-06 19:51:20|94742.6|94692.6|94753.9|94681.6|94773.3|94692.8|94729.2|94668.6|48
1649274690000|2022-04-06 19:51:30|94752.2|94681.5|94754.8|94679.4|94756.1|94693.1|94742.6|94677.4|48
1649274700000|2022-04-06 19:51:40|94753.9|94679.9|94753.2|94681.3|94756.9|94694.3|94741.3|94679.9|26
1649274710000|2022-04-06 19:51:50|94753.3|94681.2|94743.1|94693.1|94758|94693.1|94738.2|94678.7|25
1649274720000|2022-04-06 19:52:00|94743|94693|94745.2|94695.2|94745.2|94695.2|94740.3|94690.3|33
1649274730000|2022-04-06 19:52:10|94748.9|94698.9|94748.6|94698.6|94749.1|94699.1|94746.6|94696.6|33
1649274740000|2022-04-06 19:52:20|94749.1|94699.1|94748|94698|94750.5|94700.5|94747.4|94697.4|20
1649274750000|2022-04-06 19:52:30|94746|94696|94742.9|94692.9|94746|94696|94740.9|94690.9|37
1649274760000|2022-04-06 19:52:40|94743.3|94693.3|94732.2|94682.2|94743.5|94693.5|94731.9|94681.9|35
1649274770000|2022-04-06 19:52:50|94735.8|94685.8|94728.3|94678.3|94749.5|94688|94727.4|94676|48
1649274780000|2022-04-06 19:53:00|94728|94678|94730.5|94680.5|94743.3|94681.1|94725.6|94669.1|34
1649274790000|2022-04-06 19:53:10|94731.3|94681.3|94731.9|94681.9|94746.4|94683.2|94730.3|94672.5|41
1649274800000|2022-04-06 19:53:20|94732.1|94682.1|94726.5|94676.5|94732.1|94682.1|94723.5|94673.5|30
1649274810000|2022-04-06 19:53:30|94727.7|94677.7|94730.4|94680.4|94741.8|94680.4|94725.5|94669|28
1649274820000|2022-04-06 19:53:40|94730.7|94680.7|94736.6|94686.6|94743|94687.8|94728.7|94670.4|42
1649274830000|2022-04-06 19:53:50|94736.2|94686.2|94736|94686|94747.8|94688.7|94735.4|94677.4|38
1649274840000|2022-04-06 19:54:00|94735.9|94685.9|94734.8|94684.8|94736.1|94686.1|94734|94684|19
1649274850000|2022-04-06 19:54:10|94734.4|94684.4|94736.4|94686.4|94736.4|94686.4|94734.4|94684.4|23
1649274860000|2022-04-06 19:54:20|94736.8|94686.8|94730.6|94680.6|94737.3|94687.3|94729.2|94679.2|38
1649274870000|2022-04-06 19:54:30|94729.6|94679.6|94729.4|94679.4|94740.4|94681.8|94727.8|94669.2|38
1649274880000|2022-04-06 19:54:40|94731.6|94681.6|94748.7|94698.7|94749|94699|94731.6|94681.6|58
1649274890000|2022-04-06 19:54:50|94749.1|94699.1|94748.1|94698.1|94759.5|94700.5|94746.9|94688.5|42
1649274900000|2022-04-06 19:55:00|94748.2|94698.2|94751|94675.3|94755.6|94698.2|94734.1|94674.7|53
1649274910000|2022-04-06 19:55:10|94753|94674|94738|94688|94753|94688.1|94731.5|94674|59
1649274920000|2022-04-06 19:55:20|94737.9|94687.9|94732|94682|94751.1|94689.4|94732|94671.1|59
1649274930000|2022-04-06 19:55:30|94731.9|94681.9|94746.9|94672.7|94747.8|94684.8|94730|94669.9|50
1649274940000|2022-04-06 19:55:40|94748|94670.5|94728.1|94678.1|94748|94683.1|94727.9|94668.7|39
1649274950000|2022-04-06 19:55:50|94728|94678|94732.4|94682.4|94746.2|94682.4|94727.7|94668.6|24
1649274960000|2022-04-06 19:56:00|94731.9|94681.9|94731.7|94681.7|94745.5|94686|94731.2|94673.3|24
1649274970000|2022-04-06 19:56:10|94731.6|94681.6|94744.7|94673.7|94754.9|94686.4|94730.2|94668.7|48
1649274980000|2022-04-06 19:56:20|94743.9|94673.2|94726.2|94676.2|94746.3|94684.4|94725.8|94668.4|58
1649274990000|2022-04-06 19:56:30|94726|94676|94720.6|94670.6|94726.1|94676.1|94718.7|94668.7|58
1649275000000|2022-04-06 19:56:40|94723.2|94673.2|94715.6|94665.6|94734.4|94673.6|94715.6|94661.6|42
1649275010000|2022-04-06 19:56:50|94714.2|94664.2|94706.8|94656.8|94725.9|94665.5|94706.3|94645.5|55
1649275020000|2022-04-06 19:57:00|94721.4|94645.7|94702.8|94652.8|94726.7|94659|94699.7|94644.3|52
1649275030000|2022-04-06 19:57:10|94702.5|94652.5|94694.6|94644.6|94714|94654.2|94693.8|94643.2|57
1649275040000|2022-04-06 19:57:20|94694.3|94644.3|94692.9|94642.9|94709.6|94646.6|94692.5|94635.7|39
1649275050000|2022-04-06 19:57:30|94694.6|94644.6|94702.5|94652.5|94707.8|94652.9|94694.6|94635.6|32
1649275060000|2022-04-06 19:57:40|94702.9|94652.9|94705.6|94655.6|94705.6|94655.6|94698.7|94648.7|43
1649275070000|2022-04-06 19:57:50|94706.1|94656.1|94721.7|94646.9|94721.7|94661.4|94705.4|94646.8|54
1649275080000|2022-04-06 19:58:00|94721.9|94647.1|94716.2|94666.2|94724.6|94666.2|94708.7|94647.1|29
1649275090000|2022-04-06 19:58:10|94716|94666|94725.8|94649.1|94726.3|94666|94711.8|94649.1|50
1649275100000|2022-04-06 19:58:20|94726.4|94649.2|94734.4|94651.3|94747.5|94672.8|94714.8|94648.5|53
1649275110000|2022-04-06 19:58:30|94732.9|94652.8|94732.3|94650.4|94733.9|94653|94731.3|94647.9|45
1649275120000|2022-04-06 19:58:40|94732.9|94650.3|94728.4|94653.1|94732.9|94666.3|94716.3|94649.7|34
1649275130000|2022-04-06 19:58:50|94728.7|94651.7|94725.5|94649.4|94730|94665.9|94712.5|94648.7|45
1649275140000|2022-04-06 19:59:00|94725.7|94649.3|94722.3|94651.4|94726.1|94652.7|94722.3|94649|45
1649275150000|2022-04-06 19:59:10|94722.2|94651.6|94723.6|94647|94725.5|94662.2|94710.3|94645.7|44
1649275160000|2022-04-06 19:59:20|94710.4|94660.4|94718.3|94645.9|94723.6|94661.4|94708.4|94645.9|44
1649275170000|2022-04-06 19:59:30|94717.6|94645.2|94719.9|94646.2|94728.1|94657.9|94707.9|94638|53
1649275180000|2022-04-06 19:59:40|94720.8|94644.7|94720.8|94643.9|94721.9|94645.3|94719.6|94641.9|42
1649275190000|2022-04-06 19:59:50|94720.9|94644|94733.4|94657.9|94733.4|94665.8|94714.2|94643.8|47
1649275200000|2022-04-06 20:00:00|94732.9|94660.9|94719.2|94669.2|94736.4|94674.9|94718.9|94652.7|56
1649275210000|2022-04-06 20:00:10|94718.1|94668.1|94718.4|94646|94727.3|94668.8|94707.4|94645.3|44
1649275220000|2022-04-06 20:00:20|94718.9|94646.1|94713|94663|94725.3|94663|94710.3|94646|42
1649275230000|2022-04-06 20:00:30|94713.1|94663.1|94726.2|94653.6|94729.9|94663.1|94711.6|94649.1|35
1649275240000|2022-04-06 20:00:40|94726.3|94653.7|94724.9|94650.4|94728.6|94661.3|94711.2|94647.3|23
1649275250000|2022-04-06 20:00:50|94723.8|94650.6|94719.2|94647.9|94728.6|94662.8|94708.8|94646.5|41
1649275260000|2022-04-06 20:01:00|94708|94658|94748.8|94671.6|94754|94687.8|94707.9|94646.9|60
1649275270000|2022-04-06 20:01:10|94757.2|94672.6|94752.2|94676.4|94757.2|94689.3|94738.4|94670.6|33
1649275280000|2022-04-06 20:01:20|94753|94675.2|94738.4|94688.4|94754.2|94688.4|94732.5|94671.9|38
1649275290000|2022-04-06 20:01:30|94735.5|94685.5|94742.9|94692.9|94755.6|94693.2|94732.5|94669.7|63
1649275300000|2022-04-06 20:01:40|94753.3|94682.7|94759.4|94677.9|94759.4|94692.7|94741.8|94677.3|34
1649275310000|2022-04-06 20:01:50|94759.3|94678|94753.5|94682.3|94759.3|94682.3|94751.8|94677|23
1649275320000|2022-04-06 20:02:00|94752.6|94682.2|94756.3|94679.9|94758.3|94682.2|94752.6|94678.8|19
1649275330000|2022-04-06 20:02:10|94762.9|94677.1|94759.9|94680.4|94762.9|94696.4|94744|94677.1|32
1649275340000|2022-04-06 20:02:20|94759.4|94681|94761.5|94681.1|94762.7|94686.8|94758.6|94678.7|35
1649275350000|2022-04-06 20:02:30|94755.1|94683.4|94770.1|94674.1|94770.1|94686.7|94755.1|94673.6|29
1649275360000|2022-04-06 20:02:40|94770.7|94676.2|94767.3|94676.6|94770.9|94678.2|94763.7|94674.2|19
1649275370000|2022-04-06 20:02:50|94764.6|94683.4|94766.5|94681.6|94766.8|94685.4|94764|94681.6|11
1649275380000|2022-04-06 20:03:00|94771.7|94678.5|94762.5|94682.1|94771.9|94682.9|94759.6|94676.2|13
1649275390000|2022-04-06 20:03:10|94760.7|94690.3|94762.9|94685.8|94763.4|94690.3|94760.1|94682.6|21
1649275400000|2022-04-06 20:03:20|94764|94686.6|94772.8|94690.3|94774.7|94690.3|94763|94683.1|24
1649275410000|2022-04-06 20:03:30|94777.1|94685.3|94767.6|94697|94781.3|94708.8|94757.1|94685.3|16
1649275420000|2022-04-06 20:03:40|94769.4|94695.5|94772.6|94688.6|94774.1|94695.5|94768.8|94687.3|19
1649275430000|2022-04-06 20:03:50|94770.5|94692.1|94772.6|94689.5|94772.6|94692.1|94770|94689.1|11
1649275440000|2022-04-06 20:04:00|94772.5|94689.4|94768.9|94694.1|94776.8|94695.7|94767.2|94684.6|23
1649275450000|2022-04-06 20:04:10|94767.8|94694.8|94769.1|94692.7|94770.5|94694.8|94767.8|94691|19
1649275460000|2022-04-06 20:04:20|94770.3|94692.2|94776.6|94698.8|94776.6|94708.7|94758.7|94690.3|17
1649275470000|2022-04-06 20:04:30|94774.8|94698.7|94783.6|94705.9|94788.7|94716.9|94764.7|94697.1|37
1649275480000|2022-04-06 20:04:40|94782.5|94707.9|94787.4|94700.1|94787.8|94707.9|94782.5|94699.2|15
1649275490000|2022-04-06 20:04:50|94786.3|94701.1|94788.1|94697.4|94789.3|94702.4|94785.2|94696.1|18
1649275500000|2022-04-06 20:05:00|94785.7|94701.5|94778.9|94700.5|94787.6|94715.9|94764.9|94698.9|23
1649275510000|2022-04-06 20:05:10|94778.8|94702.1|94780.1|94694.9|94780.1|94716.5|94765.1|94694.9|21
1649275520000|2022-04-06 20:05:20|94779.4|94696.2|94771|94692|94781.8|94706.2|94756.2|94688.6|36
1649275530000|2022-04-06 20:05:30|94770.8|94692.7|94773.9|94691.6|94773.9|94711.1|94759.7|94691.4|20
1649275540000|2022-04-06 20:05:40|94774|94692.7|94773.3|94691.3|94775|94696|94767.8|94688.1|15
1649275550000|2022-04-06 20:05:50|94772.7|94697|94772.6|94690.5|94776.9|94697|94769.8|94690|13
1649275560000|2022-04-06 20:06:00|94775.5|94687.2|94776.4|94686.9|94784.6|94696.5|94771.8|94686.9|16
1649275570000|2022-04-06 20:06:10|94772.8|94691.1|94773.5|94700.2|94782.2|94712|94760.2|94691.1|31
1649275580000|2022-04-06 20:06:20|94774.8|94696.6|94777.8|94693.6|94777.8|94700.5|94770.8|94693.6|30
1649275590000|2022-04-06 20:06:30|94777.4|94693.4|94777.7|94691.6|94777.9|94696.4|94775.9|94691.6|17
1649275600000|2022-04-06 20:06:40|94773.9|94699.3|94778.1|94693.8|94778.2|94699.7|94773.9|94692.7|16
1649275610000|2022-04-06 20:06:50|94777.3|94693.1|94800|94750|94800|94750|94775.1|94693.1|26
1649275620000|2022-04-06 20:07:00|94815.7|94736.1|94838.5|94755.8|94852.8|94777.1|94799.1|94736.1|50
1649275630000|2022-04-06 20:07:10|94838.6|94757|94844.6|94761|94845.6|94762.8|94838|94754.1|40
1649275640000|2022-04-06 20:07:20|94844|94761.8|94844.4|94754.5|94853.2|94761.8|94844|94748.9|26
1649275650000|2022-04-06 20:07:30|94844.6|94754.4|94851.3|94751.1|94852.8|94756.9|94841.5|94750.1|34
1649275660000|2022-04-06 20:07:40|94845.6|94761.4|94846.6|94756.8|94847.4|94761.7|94839.8|94754.9|47
1649275670000|2022-04-06 20:07:50|94848.3|94755.7|94843.7|94762.8|94848.3|94769.9|94838.5|94755.6|47
1649275680000|2022-04-06 20:08:00|94842.9|94763.5|94850.4|94764|94852.4|94766|94842.9|94761.4|50
1649275690000|2022-04-06 20:08:10|94851.6|94763.2|94850.2|94765.1|94852|94770.7|94842.3|94762.5|29
1649275700000|2022-04-06 20:08:20|94844.9|94764.1|94850.7|94762.2|94854.2|94764.2|94844.9|94758.1|27
1649275710000|2022-04-06 20:08:30|94851|94761.9|94838.6|94765.4|94851.9|94767.5|94838.6|94759.8|32
1649275720000|2022-04-06 20:08:40|94839.4|94764.2|94851.5|94752.7|94851.9|94764.3|94839.4|94752.4|24
1649275730000|2022-04-06 20:08:50|94850.4|94753.4|94844.5|94761.6|94851.4|94762.6|94843.2|94751.4|26
1649275740000|2022-04-06 20:09:00|94844.1|94762.1|94846.9|94757.2|94847.3|94762.1|94842.5|94756.5|24
1649275750000|2022-04-06 20:09:10|94842.1|94757.5|94849|94756|94849.6|94761.9|94842.1|94754.8|24
1649275760000|2022-04-06 20:09:20|94848.8|94755.8|94841.5|94756.9|94850.8|94763.9|94837.5|94752.8|29
1649275770000|2022-04-06 20:09:30|94839|94754.9|94837.2|94756.2|94840.4|94778.5|94825.2|94754|26
1649275780000|2022-04-06 20:09:40|94837|94761.7|94841.2|94754.3|94841.3|94762.4|94836.3|94754.3|18
1649275790000|2022-04-06 20:09:50|94840.9|94755.5|94835|94765|94841.4|94774.7|94823.9|94743.2|29
1649275800000|2022-04-06 20:10:00|94835.6|94763.9|94835.7|94758.6|94841.2|94764.3|94833.3|94754.6|24
1649275810000|2022-04-06 20:10:10|94839.3|94758.8|94824.8|94774.8|94839.3|94774.8|94821.6|94755.1|22
1649275820000|2022-04-06 20:10:20|94822.9|94772.9|94836.6|94764|94839.9|94772.9|94822.9|94749.5|19
1649275830000|2022-04-06 20:10:30|94825.7|94775.7|94842.2|94756.9|94845.6|94777.6|94825.7|94754.5|37
1649275840000|2022-04-06 20:10:40|94843.4|94757|94850.8|94764.8|94853.5|94780.3|94829.8|94754.1|31
1649275850000|2022-04-06 20:10:50|94847.4|94769.8|94850.9|94766.2|94853|94776.6|94846.9|94762.9|41
1649275860000|2022-04-06 20:11:00|94850.6|94765.8|94864.6|94781.7|94868.6|94795.2|94838.1|94760.7|42
1649275870000|2022-04-06 20:11:10|94864.8|94781.9|94851.5|94801.5|94870.5|94801.9|94846.3|94777.4|36
1649275880000|2022-04-06 20:11:20|94850.8|94800.8|94855.4|94805.4|94868.6|94805.5|94846.8|94784.2|33
1649275890000|2022-04-06 20:11:30|94854.5|94804.5|94867.4|94791.8|94876.4|94805.7|94853.6|94788|24
1649275900000|2022-04-06 20:11:40|94868.6|94790.1|94869.3|94796.7|94874|94803.3|94853.3|94783.1|30
1649275910000|2022-04-06 20:11:50|94855.1|94805.1|94870.3|94795.1|94872.7|94805.1|94853.5|94783.4|34
1649275920000|2022-04-06 20:12:00|94870.5|94788.7|94872.2|94788.1|94875.7|94806.5|94854.8|94785.1|23
1649275930000|2022-04-06 20:12:10|94872.3|94785.2|94869.2|94787.3|94873.9|94787.5|94868.6|94780.2|19
1649275940000|2022-04-06 20:12:20|94867.1|94792.7|94860.7|94810.7|94880|94811.2|94856|94783.8|29
1649275950000|2022-04-06 20:12:30|94861.5|94811.5|94853|94803|94872.6|94811.8|94853|94791|42
1649275960000|2022-04-06 20:12:40|94853.1|94803.1|94849.4|94799.4|94866.4|94806.8|94848.3|94787|21
1649275970000|2022-04-06 20:12:50|94849.3|94799.3|94852.3|94802.3|94868.6|94802.6|94849|94784.5|34
1649275980000|2022-04-06 20:13:00|94853|94803|94845.6|94795.6|94862.4|94803|94845.3|94778.1|42
1649275990000|2022-04-06 20:13:10|94845.2|94795.2|94856.9|94786.1|94862.8|94798.1|94845.2|94777.8|31
1649276000000|2022-04-06 20:13:20|94857.4|94786.2|94860.5|94783.1|94865.4|94796.9|94846.9|94778.6|24
1649276010000|2022-04-06 20:13:30|94847.1|94797.1|94849.1|94799.1|94864.4|94800.3|94847.1|94783|31
1649276020000|2022-04-06 20:13:40|94849.2|94799.2|94864.2|94789|94870.4|94799.2|94849.1|94778.3|19
1649276030000|2022-04-06 20:13:50|94862.3|94791.9|94853.3|94803.3|94865.7|94803.6|94850.6|94791|14
1649276040000|2022-04-06 20:14:00|94848.9|94798.9|94866|94786.4|94866|94801.2|94848.2|94784.4|24
1649276050000|2022-04-06 20:14:10|94864.6|94786.8|94848.4|94798.4|94866.3|94799.7|94848.4|94784.1|23
1649276060000|2022-04-06 20:14:20|94861.9|94783.4|94865.3|94788.4|94865.8|94798.4|94848.4|94782.2|17
1649276070000|2022-04-06 20:14:30|94865.2|94789.1|94858.7|94808.7|94873.4|94809.4|94851.3|94789.1|36
1649276080000|2022-04-06 20:14:40|94858.3|94808.3|94858.6|94808.6|94860.8|94810.8|94857|94807|30
1649276090000|2022-04-06 20:14:50|94859|94809|94860.2|94810.2|94871|94811|94857|94797|28
1649276100000|2022-04-06 20:15:00|94859.8|94809.8|94854.8|94804.8|94868.6|94809.8|94854.8|94790.3|35
1649276110000|2022-04-06 20:15:10|94854.9|94804.9|94866.6|94795.9|94867.4|94807.3|94853.8|94795.8|22
1649276120000|2022-04-06 20:15:20|94855.8|94805.8|94855.5|94805.5|94867.6|94807.3|94854.6|94793.9|16
1649276130000|2022-04-06 20:15:30|94855.7|94805.7|94867.1|94794.4|94868.4|94806.2|94853.1|94790.2|15
1649276140000|2022-04-06 20:15:40|94866.2|94794.5|94856.4|94806.4|94866.8|94806.4|94852.4|94793.3|17
1649276150000|2022-04-06 20:15:50|94851.8|94801.8|94852.7|94802.7|94853.3|94803.3|94849.9|94799.9|28
1649276160000|2022-04-06 20:16:00|94852.9|94802.9|94851.1|94801.1|94854|94804|94851|94801|20
1649276170000|2022-04-06 20:16:10|94853.5|94803.5|94852.5|94802.5|94854.3|94804.3|94850.9|94800.9|32
1649276180000|2022-04-06 20:16:20|94851.8|94801.8|94849.3|94799.3|94862.2|94805.6|94849.3|94790.8|27
1649276190000|2022-04-06 20:16:30|94849.4|94799.4|94855|94805|94855.5|94805.5|94849.4|94799.4|21
1649276200000|2022-04-06 20:16:40|94855.3|94805.3|94854.1|94804.1|94868.2|94806.4|94852.8|94795.4|20
1649276210000|2022-04-06 20:16:50|94853.7|94803.7|94854.6|94804.6|94868.3|94805.7|94852.3|94795|15
1649276220000|2022-04-06 20:17:00|94854.8|94804.8|94855.3|94805.3|94867.7|94807.4|94850.5|94791.8|27
1649276230000|2022-04-06 20:17:10|94855.4|94805.4|94857.7|94807.7|94857.7|94807.7|94853.9|94803.9|14
1649276240000|2022-04-06 20:17:20|94863.9|94792.8|94869.9|94797.5|94872.1|94807.7|94852.3|94790.7|34
1649276250000|2022-04-06 20:17:30|94868.8|94790.3|94856.2|94806.2|94869.1|94809.4|94852.4|94790.3|30
1649276260000|2022-04-06 20:17:40|94856.1|94806.1|94853.9|94783.7|94865|94806.6|94844.5|94783.6|40
1649276270000|2022-04-06 20:17:50|94855.9|94795.2|94846|94796|94856.4|94799.4|94844.4|94783.2|34
1649276280000|2022-04-06 20:18:00|94848.2|94798.2|94859.1|94786.7|94861.5|94798.2|94846|94776.6|41
1649276290000|2022-04-06 20:18:10|94859.8|94786.6|94864.6|94782.5|94864.6|94796.8|94846.7|94781.6|15
1649276300000|2022-04-06 20:18:20|94863.5|94783.5|94857.9|94787.5|94863.5|94799.8|94845.6|94783.5|20
1649276310000|2022-04-06 20:18:30|94847.6|94797.6|94845.3|94795.3|94860.5|94799.2|94845.3|94782.8|19
1649276320000|2022-04-06 20:18:40|94845.2|94795.2|94861.9|94783.4|94862|94798|94845|94781.5|16
1649276330000|2022-04-06 20:18:50|94859.3|94785.1|94859.2|94787|94862.6|94787|94857.6|94778|18
1649276340000|2022-04-06 20:19:00|94859.4|94784|94861.7|94788.4|94863.6|94798.6|94846.7|94782.4|25
1649276350000|2022-04-06 20:19:10|94860.7|94788.8|94857|94785.6|94863.7|94799|94847.7|94785.6|24
1649276360000|2022-04-06 20:19:20|94857.9|94780.6|94847.5|94770.4|94860.5|94785.7|94847.5|94765.6|41
1649276370000|2022-04-06 20:19:30|94848.9|94770.2|94846|94771.8|94849.8|94771.9|94846|94768.2|19
1649276380000|2022-04-06 20:19:40|94845.8|94771.5|94855.5|94782.2|94860.1|94799.6|94841.7|94769.7|31
1649276390000|2022-04-06 20:19:50|94854.8|94783.1|94841.7|94791.7|94854.8|94795.1|94839.1|94780|29
1649276400000|2022-04-06 20:20:00|94839.6|94789.6|94841.2|94791.2|94841.2|94791.2|94839.3|94789.3|29
1649276410000|2022-04-06 20:20:10|94841.4|94791.4|94841.4|94791.4|94843.7|94793.7|94840.4|94790.4|34
1649276420000|2022-04-06 20:20:20|94841|94791|94844|94794|94844|94794|94841|94791|12
1649276430000|2022-04-06 20:20:30|94844.1|94794.1|94837.9|94787.9|94844.1|94794.1|94837.1|94787.1|11
1649276440000|2022-04-06 20:20:40|94838.8|94788.8|94837.6|94787.6|94851.5|94789.3|94836.6|94775.7|17
1649276450000|2022-04-06 20:20:50|94837.2|94787.2|94834.9|94784.9|94837.7|94787.7|94833.3|94783.3|16
1649276460000|2022-04-06 20:21:00|94828.8|94778.8|94832.2|94782.2|94846.7|94783.6|94828.8|94776.6|17
1649276470000|2022-04-06 20:21:10|94831.8|94781.8|94829.7|94779.7|94834|94784|94828.8|94778.8|21
1649276480000|2022-04-06 20:21:20|94830.2|94780.2|94848.6|94798.6|94848.6|94798.6|94830|94780|30
1649276490000|2022-04-06 20:21:30|94840|94790|94848.9|94798.9|94849.7|94799.7|94840|94790|23
1649276500000|2022-04-06 20:21:40|94849|94799|94846.2|94796.2|94850.6|94800.6|94845.9|94795.9|25
1649276510000|2022-04-06 20:21:50|94845.6|94795.6|94850.8|94800.8|94851.3|94801.3|94844.9|94794.9|26
1649276520000|2022-04-06 20:22:00|94850.9|94800.9|94851.4|94801.4|94851.6|94801.6|94849|94799|15
1649276530000|2022-04-06 20:22:10|94851.5|94801.5|94842.7|94792.7|94851.7|94801.7|94842.7|94792.7|18
1649276540000|2022-04-06 20:22:20|94855.9|94783.3|94840.1|94790.1|94855.9|94795.2|94839.7|94783.3|25
1649276550000|2022-04-06 20:22:30|94840|94790|94839.1|94789.1|94840.6|94790.6|94837.6|94787.6|24
1649276560000|2022-04-06 20:22:40|94840.5|94790.5|94846.6|94771.7|94846.6|94791.4|94834.6|94771.7|19
1649276570000|2022-04-06 20:22:50|94846.8|94772.5|94846.4|94773.1|94848|94786.2|94833.8|94772.4|19
1649276580000|2022-04-06 20:23:00|94848|94774.4|94839.4|94789.4|94849.3|94789.4|94836.2|94772.6|29
1649276590000|2022-04-06 20:23:10|94839.3|94789.3|94838.7|94788.7|94849|94789.8|94838.7|94778.1|21
1649276600000|2022-04-06 20:23:20|94838.1|94788.1|94838.6|94788.6|94849.2|94789.4|94837.8|94779|15
1649276610000|2022-04-06 20:23:30|94838.9|94788.9|94837.5|94787.5|94850.1|94790.9|94837.2|94775.4|24
1649276620000|2022-04-06 20:23:40|94838.5|94788.5|94840|94790|94852.2|94790.1|94838.5|94772.2|18
1649276630000|2022-04-06 20:23:50|94839.4|94789.4|94847.8|94775.8|94850|94790.4|94839|94774.9|16
1649276640000|2022-04-06 20:24:00|94846.9|94776.3|94837.2|94787.2|94847.5|94787.2|94834.5|94774.7|17
1649276650000|2022-04-06 20:24:10|94837.3|94787.3|94836.9|94786.9|94849.1|94789.2|94835.9|94773.1|15
1649276660000|2022-04-06 20:24:20|94837.4|94787.4|94846.6|94768.6|94846.8|94787.4|94836.1|94768.6|10
1649276670000|2022-04-06 20:24:30|94842.3|94771.5|94844.5|94769.3|94849.4|94785.9|94832.2|94769.3|21
1649276680000|2022-04-06 20:24:40|94844.4|94769.2|94843.5|94768.7|94845.7|94770.8|94841.1|94767.6|19
1649276690000|2022-04-06 20:24:50|94842.5|94769.4|94834|94784|94843.1|94784|94832|94769.4|13
1649276700000|2022-04-06 20:25:00|94833.9|94783.9|94840.3|94767.6|94845.8|94783.9|94829|94767.6|29
1649276710000|2022-04-06 20:25:10|94844.4|94770.2|94841.5|94766.6|94844.4|94781.7|94828.2|94766.2|16
1649276720000|2022-04-06 20:25:20|94839.1|94765|94840.4|94768.2|94841.6|94769.1|94837.6|94765|18
1649276730000|2022-04-06 20:25:30|94840.5|94769|94829|94779|94842.1|94783|94829|94767|14
1649276740000|2022-04-06 20:25:40|94830.9|94780.9|94823.5|94773.5|94840.4|94781.5|94823.3|94768.4|14
1649276750000|2022-04-06 20:25:50|94823|94773|94823.6|94773.6|94836.4|94775.2|94822.6|94760.8|38
1649276760000|2022-04-06 20:26:00|94825.2|94775.2|94823.8|94773.8|94837.9|94775.7|94823.7|94763.9|18
1649276770000|2022-04-06 20:26:10|94833.2|94763.2|94823|94773|94833.2|94773.3|94820.4|94760.7|22
1649276780000|2022-04-06 20:26:20|94822.6|94772.6|94823.8|94773.8|94823.8|94773.8|94821.3|94771.3|12
1649276790000|2022-04-06 20:26:30|94822.1|94772.1|94823.1|94773.1|94823.5|94773.5|94822.1|94772.1|12
1649276800000|2022-04-06 20:26:40|94823.3|94773.3|94831.1|94760|94834.2|94773.7|94823.2|94759.2|24
1649276810000|2022-04-06 20:26:50|94822.7|94772.7|94818.4|94768.4|94823.5|94773.5|94814.8|94764.8|14
1649276820000|2022-04-06 20:27:00|94816.8|94766.8|94813.4|94763.4|94825.5|94766.8|94811.6|94754.9|36
1649276830000|2022-04-06 20:27:10|94813.6|94763.6|94811.5|94761.5|94823.8|94763.6|94810.3|94745.2|23
1649276840000|2022-04-06 20:27:20|94811.2|94761.2|94807.7|94757.7|94817.4|94761.2|94803.9|94745.4|36
1649276850000|2022-04-06 20:27:30|94815.8|94742.4|94802.5|94752.5|94815.8|94755.9|94800.3|94742.4|35
1649276860000|2022-04-06 20:27:40|94802.4|94752.4|94802.3|94752.3|94811.2|94752.8|94800.2|94739.7|26
1649276870000|2022-04-06 20:27:50|94802.5|94752.5|94802.8|94752.8|94811.2|94753|94800.4|94740.1|24
1649276880000|2022-04-06 20:28:00|94802.2|94752.2|94803.9|94753.9|94804.8|94754.8|94801.8|94751.8|26
1649276890000|2022-04-06 20:28:10|94803.5|94753.5|94803.7|94753.7|94804.6|94754.6|94801.7|94751.7|16
1649276900000|2022-04-06 20:28:20|94804.1|94754.1|94800.2|94750.2|94804.4|94754.4|94800.2|94750.2|8
1649276910000|2022-04-06 20:28:30|94811.7|94740.4|94815.2|94740.6|94815.2|94753.8|94803|94740.4|8
1649276920000|2022-04-06 20:28:40|94812|94740.3|94802.4|94752.4|94815.1|94755.7|94802.4|94737.9|29
1649276930000|2022-04-06 20:28:50|94801.6|94751.6|94810.9|94760.9|94818.3|94762.8|94801.6|94742.4|17
1649276940000|2022-04-06 20:29:00|94810.8|94760.8|94804|94754|94810.8|94760.8|94804|94754|28
1649276950000|2022-04-06 20:29:10|94804.5|94754.5|94805.8|94755.8|94805.9|94755.9|94801.6|94751.6|37
1649276960000|2022-04-06 20:29:20|94804.2|94754.2|94801.8|94751.8|94808.7|94758.7|94801.7|94751.7|18
1649276970000|2022-04-06 20:29:30|94801.9|94751.9|94811.9|94761.9|94826.7|94763.5|94801.9|94739.2|33
1649276980000|2022-04-06 20:29:40|94812.4|94762.4|94814.5|94764.5|94814.9|94764.9|94812.4|94762.4|19
1649276990000|2022-04-06 20:29:50|94812.6|94762.6|94811.1|94761.1|94814.3|94764.3|94808.2|94758.2|23
1649277000000|2022-04-06 20:30:00|94811.6|94761.6|94819.1|94769.1|94819.3|94769.3|94811.2|94761.2|26
1649277010000|2022-04-06 20:30:10|94816.7|94766.7|94820.2|94770.2|94823.4|94773.4|94816.7|94766.7|19
1649277020000|2022-04-06 20:30:20|94829.2|94758.6|94819.2|94769.2|94829.2|94772|94819.2|94758.6|11
1649277030000|2022-04-06 20:30:30|94822.7|94772.7|94822.5|94772.5|94822.9|94772.9|94822.5|94772.5|6
1649277040000|2022-04-06 20:30:40|94822.8|94772.8|94821|94771|94822.8|94772.8|94820.1|94770.1|6
1649277050000|2022-04-06 20:30:50|94824.1|94774.1|94824.7|94774.7|94824.7|94774.7|94822.2|94772.2|6
1649277060000|2022-04-06 20:31:00|94824.2|94774.2|94814.4|94764.4|94824.2|94774.2|94814.4|94764.4|17
1649277070000|2022-04-06 20:31:10|94814.8|94764.8|94815.2|94765.2|94816.2|94766.2|94813.9|94763.9|14
1649277080000|2022-04-06 20:31:20|94815.9|94765.9|94816.9|94766.9|94816.9|94766.9|94815.6|94765.6|7
1649277090000|2022-04-06 20:31:30|94816.8|94766.8|94816.1|94766.1|94818|94768|94816.1|94766.1|4
1649277100000|2022-04-06 20:31:40|94810.2|94760.2|94814.4|94764.4|94817.9|94767.9|94810.2|94760.2|12
1649277110000|2022-04-06 20:31:50|94818.5|94768.5|94818.6|94768.6|94818.6|94768.6|94806.3|94756.3|11
1649277120000|2022-04-06 20:32:00|94818.4|94768.4|94819.6|94769.6|94819.6|94769.6|94818.4|94768.4|5
1649277130000|2022-04-06 20:32:10|94819.7|94769.7|94822.7|94772.7|94822.7|94772.7|94819.7|94769.7|2
1649277140000|2022-04-06 20:32:20|94818.7|94768.7|94819.2|94769.2|94819.2|94769.2|94818.4|94768.4|5
1649277150000|2022-04-06 20:32:30|94819|94769|94820.5|94770.5|94820.5|94770.5|94812.1|94762.1|9
1649277160000|2022-04-06 20:32:40|94820.1|94770.1|94821.9|94771.9|94821.9|94771.9|94820.1|94770.1|2
1649277170000|2022-04-06 20:32:50|94821.6|94771.6|94813.7|94763.7|94821.6|94771.6|94805.5|94748.1|20
1649277180000|2022-04-06 20:33:00|94814.8|94764.8|94823.1|94773.1|94823.3|94773.3|94814.8|94764.8|18
1649277190000|2022-04-06 20:33:10|94822.5|94772.5|94820|94770|94822.6|94772.6|94820|94770|4
1649277200000|2022-04-06 20:33:20|94820.5|94770.5|94819.1|94769.1|94820.5|94770.5|94819.1|94769.1|4
1649277210000|2022-04-06 20:33:30|94819.4|94769.4|94818.9|94768.9|94821.1|94771.1|94818.1|94768.1|16
1649277220000|2022-04-06 20:33:40|94815.6|94765.6|94816.5|94766.5|94819.1|94769.1|94815.6|94765.6|10
1649277230000|2022-04-06 20:33:50|94817.4|94767.4|94817.2|94767.2|94818.3|94768.3|94816.5|94766.5|10
1649277240000|2022-04-06 20:34:00|94816|94766|94817.2|94767.2|94817.4|94767.4|94815.2|94765.2|8
1649277250000|2022-04-06 20:34:10|94816.9|94766.9|94817.9|94767.9|94818.5|94768.5|94814.1|94764.1|15
1649277260000|2022-04-06 20:34:20|94818.3|94768.3|94817.8|94767.8|94818.3|94768.3|94816.3|94766.3|10
1649277270000|2022-04-06 20:34:30|94818.2|94768.2|94818.3|94768.3|94819.8|94769.8|94813|94763|13
1649277280000|2022-04-06 20:34:40|94818.4|94768.4|94818.4|94768.4|94818.4|94768.4|94818.4|94768.4|1
1649277290000|2022-04-06 20:34:50|94818.3|94768.3|94817.4|94767.4|94820.4|94770.4|94816.7|94766.7|10
1649277300000|2022-04-06 20:35:00|94817.5|94767.5|94813.2|94763.2|94817.9|94767.9|94813.2|94763.2|12
1649277310000|2022-04-06 20:35:10|94814.7|94764.7|94818.4|94768.4|94821.5|94771.5|94814.5|94764.5|11
1649277320000|2022-04-06 20:35:20|94818.7|94768.7|94816.8|94766.8|94818.7|94768.7|94816.3|94766.3|3
1649277330000|2022-04-06 20:35:30|94821.1|94771.1|94815.5|94765.5|94823.3|94773.3|94815.5|94765.5|11
1649277340000|2022-04-06 20:35:40|94817.3|94767.3|94812.5|94762.5|94818.4|94768.4|94812.5|94762.5|5
1649277350000|2022-04-06 20:35:50|94813.3|94763.3|94816.3|94766.3|94819.2|94769.2|94813.3|94763.3|16
1649277360000|2022-04-06 20:36:00|94816.4|94766.4|94813.4|94763.4|94817.5|94767.5|94813.4|94763.4|11
1649277370000|2022-04-06 20:36:10|94814.2|94764.2|94820.7|94770.7|94821.7|94771.7|94813.4|94763.4|4
1649277380000|2022-04-06 20:36:20|94819|94769|94818.2|94768.2|94819.3|94769.3|94817.1|94767.1|5
1649277390000|2022-04-06 20:36:30|94817.9|94767.9|94820.4|94770.4|94820.4|94770.4|94813.4|94763.4|5
1649277400000|2022-04-06 20:36:40|94818.3|94768.3|94818.4|94768.4|94818.4|94768.4|94817.9|94767.9|4
1649277410000|2022-04-06 20:36:50|94818|94768|94822.6|94772.6|94822.6|94772.6|94816|94766|19
1649277420000|2022-04-06 20:37:00|94821.6|94771.6|94823.9|94773.9|94823.9|94773.9|94821.6|94771.6|4
1649277430000|2022-04-06 20:37:10|94826.4|94776.4|94826|94776|94826.4|94776.4|94826|94776|2
1649277440000|2022-04-06 20:37:20|94825.6|94775.6|94821.6|94771.6|94826.6|94776.6|94821.6|94771.6|7
1649277450000|2022-04-06 20:37:30|94817.1|94767.1|94821.5|94771.5|94821.8|94771.8|94817.1|94767.1|6
1649277460000|2022-04-06 20:37:40|94820.7|94770.7|94824.1|94774.1|94824.1|94774.1|94817.6|94767.6|8
1649277470000|2022-04-06 20:37:50|94824.3|94774.3|94823.3|94773.3|94824.3|94774.3|94823.3|94773.3|5
1649277480000|2022-04-06 20:38:00|94823.4|94773.4|94822.1|94772.1|94824.6|94774.6|94821.7|94771.7|5
1649277490000|2022-04-06 20:38:10|94822.5|94772.5|94824.9|94774.9|94824.9|94774.9|94815|94765|7
1649277500000|2022-04-06 20:38:20|94824.7|94774.7|94820.5|94770.5|94826.4|94776.4|94820.5|94770.5|3
1649277510000|2022-04-06 20:38:30|94816.3|94766.3|94866.6|94784.6|94866.6|94803.6|94815.3|94765.3|36
1649277520000|2022-04-06 20:38:40|94864|94784|94869.5|94777.1|94871.2|94784.4|94864|94777.1|10
1649277530000|2022-04-06 20:38:50|94869|94776|94862.4|94790.7|94869|94791.9|94860.4|94776|12
1649277540000|2022-04-06 20:39:00|94862.8|94791|94865.9|94793.1|94866|94807.9|94853.5|94789.9|28
1649277550000|2022-04-06 20:39:10|94866.5|94790.5|94856.1|94806.1|94870.5|94808.6|94856.1|94790.5|18
1649277560000|2022-04-06 20:39:20|94854.5|94804.5|94859.1|94809.1|94867.4|94809.1|94853.2|94791.1|21
1649277570000|2022-04-06 20:39:30|94866.1|94795.9|94870.1|94796|94870.1|94813.5|94858.3|94794.9|14
1649277580000|2022-04-06 20:39:40|94869.9|94796.6|94870.7|94796.8|94870.8|94810.1|94859.5|94794.6|13
1649277590000|2022-04-06 20:39:50|94870.9|94796.3|94863|94813|94870.9|94813.2|94861.2|94793.8|10
1649277600000|2022-04-06 20:40:00|94871.1|94799.6|94872.2|94796.8|94872.2|94812.3|94858|94791|22
1649277610000|2022-04-06 20:40:10|94873.3|94795.9|94868.9|94794.6|94873.3|94809.4|94859.4|94792.7|11
1649277620000|2022-04-06 20:40:20|94869.5|94795.1|94859.6|94809.6|94871.4|94809.8|94859.6|94792.8|14
1649277630000|2022-04-06 20:40:30|94861.8|94811.8|94866.7|94816.7|94866.7|94816.7|94860.3|94810.3|10
1649277640000|2022-04-06 20:40:40|94865.9|94815.9|94864.9|94814.9|94875.8|94825.8|94864.3|94814.3|16
1649277650000|2022-04-06 20:40:50|94865.6|94815.6|94864.8|94814.8|94873.8|94816|94862.8|94803.4|18
1649277660000|2022-04-06 20:41:00|94863.7|94813.7|94872.6|94796.5|94873.8|94814.4|94860.7|94795.6|18
1649277670000|2022-04-06 20:41:10|94871.4|94796.3|94867.8|94817.8|94872.5|94817.8|94862.7|94796.3|11
1649277680000|2022-04-06 20:41:20|94868.2|94818.2|94860.9|94810.9|94868.2|94818.2|94860.9|94810.9|16
1649277690000|2022-04-06 20:41:30|94861.7|94811.7|94881.9|94802.4|94881.9|94818.7|94861.7|94802.4|23
1649277700000|2022-04-06 20:41:40|94869.1|94819.1|94870.9|94820.9|94882.4|94821.6|94869.1|94807|12
1649277710000|2022-04-06 20:41:50|94880.7|94809.9|94881.4|94807.9|94882.2|94823.7|94869.9|94807.9|13
1649277720000|2022-04-06 20:42:00|94881.1|94809.2|94870.1|94820.1|94881.1|94823.7|94870|94809.2|14
1649277730000|2022-04-06 20:42:10|94876.4|94826.4|94877.1|94827.1|94877.1|94827.1|94876.4|94826.4|4
1649277740000|2022-04-06 20:42:20|94876.2|94826.2|94876.1|94826.1|94877.5|94827.5|94874.7|94824.7|13
1649277750000|2022-04-06 20:42:30|94875.6|94825.6|94875.7|94825.7|94884.1|94834.1|94870.6|94820.6|16
1649277760000|2022-04-06 20:42:40|94877.3|94827.3|94876.4|94826.4|94877.3|94827.3|94873.4|94823.4|19
1649277770000|2022-04-06 20:42:50|94877.3|94827.3|94885.3|94814.6|94885.3|94827.3|94874.3|94813.7|20
1649277780000|2022-04-06 20:43:00|94884.5|94813.9|94876.3|94826.3|94884.5|94829.9|94874.5|94813.9|9
1649277790000|2022-04-06 20:43:10|94877.1|94827.1|94876|94826|94877.1|94827.1|94875.9|94825.9|10
1649277800000|2022-04-06 20:43:20|94876.7|94826.7|94870.1|94820.1|94876.7|94826.7|94865.6|94815.6|18
1649277810000|2022-04-06 20:43:30|94869.6|94819.6|94867.3|94796.6|94871.3|94821.3|94856.1|94795.1|24
1649277820000|2022-04-06 20:43:40|94858.5|94808.5|94860.7|94810.7|94871.4|94810.7|94858.5|94796.9|15
1649277830000|2022-04-06 20:43:50|94869.3|94797.1|94868.4|94798.4|94869.3|94808.8|94856.2|94796.9|17
1649277840000|2022-04-06 20:44:00|94868.8|94796.7|94864.6|94814.6|94871.3|94814.6|94861.3|94795.3|5
1649277850000|2022-04-06 20:44:10|94861.7|94811.7|94876.4|94795.1|94878.4|94812.7|94858.4|94793|16
1649277860000|2022-04-06 20:44:20|94879.1|94797.5|94876.1|94800.8|94879.1|94812.8|94862.8|94795.7|15
1649277870000|2022-04-06 20:44:30|94874.4|94799.3|94873.3|94801.2|94879.6|94813.5|94863.2|94795.4|13
1649277880000|2022-04-06 20:44:40|94874.1|94802.3|94885.7|94807.2|94886.2|94814.5|94862.4|94799|20
1649277890000|2022-04-06 20:44:50|94872.6|94822.6|94888.9|94812.6|94889.1|94827|94871.2|94810.7|18
1649277900000|2022-04-06 20:45:00|94886.1|94815.8|94893.3|94810.3|94898.3|94815.8|94883.6|94803.3|42
1649277910000|2022-04-06 20:45:10|94893.6|94812.8|94896.9|94807.5|94900|94817.6|94892.2|94807.5|18
1649277920000|2022-04-06 20:45:20|94896.2|94809.8|94895.1|94811.9|94896.2|94817.3|94890.7|94809.6|21
1649277930000|2022-04-06 20:45:30|94896.2|94809.3|94891.6|94813.3|94896.6|94813.3|94890.4|94808|13
1649277940000|2022-04-06 20:45:40|94891.2|94816.2|94886.3|94836.3|94897.2|94836.3|94886.3|94806.2|15
1649277950000|2022-04-06 20:45:50|94887.3|94837.3|94879.6|94829.6|94891|94837.3|94879.6|94813.3|14
1649277960000|2022-04-06 20:46:00|94881.2|94831.2|94899.4|94822.1|94907.1|94833.6|94879|94816.5|39
1649277970000|2022-04-06 20:46:10|94900.8|94822.5|94901.2|94823|94905.6|94839.2|94888.8|94817.6|21
1649277980000|2022-04-06 20:46:20|94906.3|94818.5|94902.7|94821.8|94907.9|94825|94901.4|94815.4|17
1649277990000|2022-04-06 20:46:30|94902.9|94822.7|94902.5|94817.1|94908|94822.7|94902.4|94814.9|16
1649278000000|2022-04-06 20:46:40|94900.9|94819|94896.9|94824.4|94907.1|94824.4|94896.9|94815.1|15
1649278010000|2022-04-06 20:46:50|94885.4|94835.4|94886.3|94836.3|94901.5|94836.3|94885.1|94821.9|19
1649278020000|2022-04-06 20:47:00|94897|94826.8|94902.8|94818.7|94903.3|94826.8|94896.4|94818.7|23
1649278030000|2022-04-06 20:47:10|94902.7|94816.8|94907|94811.1|94910.8|94819.1|94900.8|94809.1|9
1649278040000|2022-04-06 20:47:20|94906.9|94810.8|94903.9|94816.2|94909.5|94818.1|94901.8|94810.8|11
1649278050000|2022-04-06 20:47:30|94905.1|94817|94903.6|94809.6|94905.1|94825.1|94898.1|94809.6|11
1649278060000|2022-04-06 20:47:40|94901|94810.6|94892.1|94817.7|94901|94832.3|94879.2|94810.6|11
1649278070000|2022-04-06 20:47:50|94891|94820|94891.5|94818|94897.2|94820|94890.9|94812.9|19
1649278080000|2022-04-06 20:48:00|94892.7|94814.9|94889|94805.3|94894.8|94818.3|94886.7|94805.3|14
1649278090000|2022-04-06 20:48:10|94888.2|94809.5|94868.6|94818.6|94894.4|94828.5|94868.6|94804.1|21
1649278100000|2022-04-06 20:48:20|94872.6|94822.6|94898|94798.1|94898|94822.6|94870.6|94798.1|18
1649278110000|2022-04-06 20:48:30|94892.6|94804.7|94899.2|94795.3|94899.2|94808.5|94887.1|94795.3|9
1649278120000|2022-04-06 20:48:40|94901.7|94794.3|94895.4|94790.3|94901.7|94797.7|94895.4|94789.4|10
1649278130000|2022-04-06 20:48:50|94888.8|94792|94882.3|94811|94888.8|94822|94871.2|94792|11
1649278140000|2022-04-06 20:49:00|94873.2|94823.2|94878.2|94804.9|94882.8|94823.2|94868.8|94803.7|21
1649278150000|2022-04-06 20:49:10|94878.5|94805.6|94901.5|94814.5|94910.7|94825.5|94878.5|94801.2|38
1649278160000|2022-04-06 20:49:20|94903.2|94812.8|94896.9|94815.1|94904.9|94821.5|94896.4|94804.9|26
1649278170000|2022-04-06 20:49:30|94899.8|94810.5|94899.3|94810.6|94903.2|94813.4|94896.3|94806.9|22
1649278180000|2022-04-06 20:49:40|94898.6|94811.2|94889|94809.6|94902|94826.6|94874.9|94804.8|14
1649278190000|2022-04-06 20:49:50|94889.3|94809.8|94884.7|94812.8|94889.3|94813.2|94883.6|94808.4|15
1649278200000|2022-04-06 20:50:00|94885|94813.1|94888.1|94815.5|94890.2|94815.5|94885|94810.7|21
1649278210000|2022-04-06 20:50:10|94888.2|94813.2|94889.7|94818.3|94892.5|94829.6|94875.1|94811.8|19
1649278220000|2022-04-06 20:50:20|94877.2|94827.2|94888.4|94817.1|94889.4|94833.5|94876.5|94815.5|20
1649278230000|2022-04-06 20:50:30|94876.3|94826.3|94889.7|94818.8|94895.4|94830|94876.3|94815.1|14
1649278240000|2022-04-06 20:50:40|94890|94819.7|94902.3|94798.3|94903.5|94820.6|94886.2|94798.3|19
1649278250000|2022-04-06 20:50:50|94890.8|94815.9|94900.1|94801.6|94903|94815.9|94890.8|94799.8|25
1649278260000|2022-04-06 20:51:00|94896|94807.6|94890.9|94806.6|94896|94811|94885.5|94800.1|25
1649278270000|2022-04-06 20:51:10|94890.8|94807.5|94889|94815.9|94893.6|94826.9|94876.9|94807.3|21
1649278280000|2022-04-06 20:51:20|94888.8|94815.8|94894|94816.1|94896.6|94836.5|94876.3|94808.5|19
1649278290000|2022-04-06 20:51:30|94897|94808.4|94889.4|94809.5|94897|94811.7|94889.4|94805.6|7
1649278300000|2022-04-06 20:51:40|94892.7|94805.3|94891.9|94816.9|94898.4|94818.9|94890.7|94805.3|16
1649278310000|2022-04-06 20:51:50|94895|94815.5|94876.5|94826.5|94895|94827.1|94875|94814|15
1649278320000|2022-04-06 20:52:00|94887.1|94815.4|94892.6|94817.5|94892.6|94829.7|94878.1|94812.1|19
1649278330000|2022-04-06 20:52:10|94892.3|94819.1|94894.6|94815|94895.9|94828.5|94878.5|94814.7|13
1649278340000|2022-04-06 20:52:20|94895.1|94816|94884.6|94834.6|94895.1|94834.6|94877.1|94813.7|14
1649278350000|2022-04-06 20:52:30|94881|94831|94900.4|94817.2|94903.7|94831|94880|94815.3|8
1649278360000|2022-04-06 20:52:40|94899.2|94815.8|94895.6|94818.1|94899.2|94834.7|94879.9|94815.8|11
1649278370000|2022-04-06 20:52:50|94895|94818.5|94903.2|94812.9|94903.2|94821.8|94891.3|94811.8|13
1649278380000|2022-04-06 20:53:00|94903.6|94812.2|94906.1|94808.7|94906.6|94812.2|94902.7|94808.4|6
1649278390000|2022-04-06 20:53:10|94913.4|94798.6|94912|94804.7|94913.4|94818.4|94900.3|94798.6|8
1649278400000|2022-04-06 20:53:20|94912.5|94804.1|94903.3|94815.2|94912.5|94821.3|94897.2|94804.1|16
1649278410000|2022-04-06 20:53:30|94912.2|94816|94902.4|94821.1|94912.2|94823.1|94901.6|94813.1|10
1649278420000|2022-04-06 20:53:40|94903.7|94819.6|94895|94822.9|94903.7|94836.3|94884.9|94818.9|27
1649278430000|2022-04-06 20:53:50|94899.3|94819.8|94895.3|94824.9|94900.6|94825.5|94895.3|94818|19
1649278440000|2022-04-06 20:54:00|94895.8|94823.8|94898.8|94816.8|94898.8|94835.1|94881.8|94816.8|19
1649278450000|2022-04-06 20:54:10|94896|94819.2|94901.8|94810.2|94901.8|94821.1|94895|94810.2|16
1649278460000|2022-04-06 20:54:20|94904.6|94808.4|94902.7|94811|94912|94811.8|94901.4|94793.7|11
1649278470000|2022-04-06 20:54:30|94900.2|94810.8|94899.4|94811.8|94906.1|94817.7|94895.1|94804.1|10
1649278480000|2022-04-06 20:54:40|94898.2|94812.7|94896.6|94819|94907.1|94819.6|94896.1|94802.3|7
1649278490000|2022-04-06 20:54:50|94898.2|94816.4|94906.8|94812.7|94906.8|94837.8|94884.1|94801.5|17
1649278500000|2022-04-06 20:55:00|94908.4|94786.1|94898.6|94782.6|94908.4|94796.1|94893.7|94777.7|37
1649278510000|2022-04-06 20:55:10|94900.7|94784.7|94893.1|94777.1|94900.7|94784.7|94893|94777|22
1649278520000|2022-04-06 20:55:20|94892.7|94776.7|94893.4|94777.4|94894.9|94778.9|94892.1|94776.1|13
1649278530000|2022-04-06 20:55:30|94892.8|94776.8|94898|94789.7|94900.6|94791.4|94892.8|94776.8|13
1649278540000|2022-04-06 20:55:40|94899.2|94786.9|94908|94792|94908.4|94801|94893.5|94781.7|30
1649278550000|2022-04-06 20:55:50|94909.8|94793.8|94922.5|94806.5|94924.6|94810.2|94907.6|94793.5|46
1649278560000|2022-04-06 20:56:00|94925.2|94809.3|94918.9|94802.9|94925.2|94809.3|94915.9|94799.9|22
1649278570000|2022-04-06 20:56:10|94919.3|94803.3|94915.2|94799.2|94921.2|94805.2|94911.6|94795.6|18
1649278580000|2022-04-06 20:56:20|94915.1|94799.1|94912.4|94796.4|94915.1|94799.1|94910.6|94794.6|13
1649278590000|2022-04-06 20:56:30|94916.4|94800.4|94908.3|94792.3|94916.4|94800.4|94908.3|94792.3|9
1649278600000|2022-04-06 20:56:40|94909.3|94793.3|94905.9|94789.9|94909.3|94793.3|94905.7|94789.7|10
1649278610000|2022-04-06 20:56:50|94906.1|94790.1|94904|94788|94908|94792.9|94904|94788|15
1649278620000|2022-04-06 20:57:00|94905.2|94789.2|94907.2|94791.2|94908.7|94792.7|94903.6|94787.6|25
1649278630000|2022-04-06 20:57:10|94908|94792|94904.5|94788.5|94908|94792|94903.5|94787.5|7
1649278640000|2022-04-06 20:57:20|94906.4|94790.4|94904.3|94788.3|94906.4|94790.4|94904.3|94788.3|5
1649278650000|2022-04-06 20:57:30|94903.9|94787.9|94903|94787|94904.9|94788.9|94902.9|94786.9|15
1649278660000|2022-04-06 20:57:40|94903.3|94787.3|94900.7|94784.7|94903.3|94787.3|94899.8|94783.8|10
1649278670000|2022-04-06 20:57:50|94900.4|94784.4|94902.8|94786.8|94903.9|94787.9|94899.5|94783.5|14
1649278680000|2022-04-06 20:58:00|94901.9|94786.4|94905.7|94789.7|94906.5|94790.5|94897.1|94781.1|26
1649278690000|2022-04-06 20:58:10|94906.2|94790.2|94906.5|94790.5|94909.4|94793.4|94906|94790|15
1649278700000|2022-04-06 20:58:20|94906.7|94790.7|94905.9|94789.9|94906.7|94790.7|94905.1|94789.1|12
1649278710000|2022-04-06 20:58:30|94904.8|94788.8|94902.1|94786.1|94904.8|94788.8|94899.2|94783.2|23
1649278720000|2022-04-06 20:58:40|94903|94787|94902.5|94786.5|94903.9|94787.9|94901.3|94785.3|10
1649278730000|2022-04-06 20:58:50|94902.7|94786.7|94901.8|94785.8|94902.7|94786.7|94900.1|94784.1|12
1649278740000|2022-04-06 20:59:00|94900.9|94784.9|94902.1|94786.1|94903.9|94787.9|94900.9|94784.9|30
1649278750000|2022-04-06 20:59:10|94901.6|94785.6|94908.1|94792.1|94908.1|94792.1|94901.6|94785.6|28
1649278760000|2022-04-06 20:59:20|94908.4|94792.4|94902.5|94786.5|94908.4|94792.4|94902.5|94786.5|18
1649278770000|2022-04-06 20:59:30|94907.8|94794.3|94908.8|94792.8|94920.1|94804.1|94903.9|94792.4|36
1649278780000|2022-04-06 20:59:40|94908.9|94792.9|94906|94798.6|94909|94799.2|94904.8|94792.6|16
1649278790000|2022-04-06 20:59:50|94915.9|94799.9|94915|94799|94916.7|94800.7|94911.5|94795.5|45
1649278800000|2022-04-06 21:00:00|94932.6|94816.6|94961.9|94845.9|94963.9|94847.9|94932.6|94816.6|14
1649278810000|2022-04-06 21:00:10|94924.1|94808.1|94921.5|94805.5|94924.1|94808.1|94914.2|94798.2|4
1649278820000|2022-04-06 21:00:20|94921.8|94805.8|94909.3|94793.3|94926.4|94810.4|94909.3|94793.3|3
1649278830000|2022-04-06 21:00:30|94903.7|94787.7|94920.2|94804.2|94920.2|94804.2|94902.4|94786.4|7
1649278840000|2022-04-06 21:00:40|94916.6|94800.6|94926.3|94810.3|94926.9|94810.9|94916.6|94800.6|9
1649278850000|2022-04-06 21:00:50|94924.8|94808.8|94924.7|94808.7|94924.8|94808.8|94924.7|94808.7|2
1649278860000|2022-04-06 21:01:00|94926.7|94810.7|94929.3|94813.3|94929.3|94813.3|94926.7|94810.7|4
1649278870000|2022-04-06 21:01:10|94928|94812|94946.9|94830.9|94946.9|94830.9|94928|94812|4
1649278890000|2022-04-06 21:01:30|94947.1|94831.1|94937.4|94821.4|94947.1|94831.1|94937.4|94821.4|3
1649278900000|2022-04-06 21:01:40|94937.7|94821.7|94937.5|94821.5|94937.9|94821.9|94937.5|94821.5|3
1649278910000|2022-04-06 21:01:50|94940.1|94824.1|94940|94824|94940.1|94824.1|94940|94824|2
1649278920000|2022-04-06 21:02:00|94936.7|94820.7|94936.9|94820.9|94936.9|94820.9|94936.7|94820.7|2
1649278930000|2022-04-06 21:02:10|94931.2|94815.2|94930.6|94814.6|94931.2|94815.2|94930.6|94814.6|2
1649278940000|2022-04-06 21:02:20|94927|94811|94930.4|94814.4|94930.6|94814.6|94927|94811|3
1649278950000|2022-04-06 21:02:30|94920.3|94804.3|94920.3|94804.3|94920.3|94804.3|94920.3|94804.3|1
1649278960000|2022-04-06 21:02:40|94920.5|94804.5|94904|94788|94920.5|94804.5|94904|94788|5
1649278970000|2022-04-06 21:02:50|94903.9|94787.9|94919.8|94803.8|94920.4|94804.4|94903.8|94787.8|7
1649278980000|2022-04-06 21:03:00|94920.5|94804.5|94921.5|94805.5|94921.5|94805.5|94920.5|94804.5|2
1649278990000|2022-04-06 21:03:10|94919.8|94803.8|94919.8|94803.8|94919.8|94803.8|94919.8|94803.8|1
1649279000000|2022-04-06 21:03:20|94922|94806|94919.8|94803.8|94922|94806|94919.8|94803.8|2
1649279010000|2022-04-06 21:03:30|94920|94804|94923|94807|94923|94807|94920|94804|3
1649279060000|2022-04-06 21:04:20|94922.8|94806.8|94922.9|94806.9|94922.9|94806.9|94922.8|94806.8|2
1649279070000|2022-04-06 21:04:30|94925.2|94809.2|94930.9|94814.9|94930.9|94814.9|94925.1|94809.1|7
1649279080000|2022-04-06 21:04:40|94929.4|94813.4|94929.4|94813.4|94929.4|94813.4|94929.4|94813.4|1
1649279090000|2022-04-06 21:04:50|94926.7|94810.7|94926.7|94810.7|94926.7|94810.7|94926.7|94810.7|1
1649279100000|2022-04-06 21:05:00|94926.6|94810.6|94929.7|94813.7|94932.1|94816.1|94925.9|94809.9|8
1649279110000|2022-04-06 21:05:10|94928.3|94812.3|94929.4|94813.4|94929.4|94813.4|94928.3|94812.3|2
1649279120000|2022-04-06 21:05:20|94929.5|94813.5|94928.1|94812.1|94929.5|94813.5|94928.1|94812.1|3
1649279130000|2022-04-06 21:05:30|94928.2|94812.2|94928.2|94812.2|94928.2|94812.2|94928.2|94812.2|1
1649279140000|2022-04-06 21:05:40|94928.1|94812.1|94928.1|94812.1|94928.6|94812.6|94928.1|94812.1|4
1649279150000|2022-04-06 21:05:50|94928|94812|94928|94812|94928|94812|94928|94812|1
1649279160000|2022-04-06 21:06:00|94928.1|94812.1|94928|94812|94928.1|94812.1|94928|94812|2
1649279180000|2022-04-06 21:06:20|94928.1|94812.1|94928|94812|94928.1|94812.1|94928|94812|2
1649279190000|2022-04-06 21:06:30|94928.1|94812.1|94928.1|94812.1|94928.1|94812.1|94928.1|94812.1|1
1649279200000|2022-04-06 21:06:40|94928|94812|94926.2|94810.2|94928|94812|94926.2|94810.2|2
1649279210000|2022-04-06 21:06:50|94926.1|94810.1|94926.1|94810.1|94926.1|94810.1|94926.1|94810.1|1
1649279220000|2022-04-06 21:07:00|94925|94809|94924.9|94808.9|94925|94809|94924.9|94808.9|2
1649279230000|2022-04-06 21:07:10|94925|94809|94925|94809|94925|94809|94925|94809|1
1649279240000|2022-04-06 21:07:20|94924.9|94808.9|94923.2|94807.2|94924.9|94808.9|94923.2|94807.2|2
1649279250000|2022-04-06 21:07:30|94923.3|94807.3|94923.5|94807.5|94923.5|94807.5|94923.3|94807.3|2
1649279260000|2022-04-06 21:07:40|94923.4|94807.4|94923.6|94807.6|94923.6|94807.6|94923.4|94807.4|3
1649279270000|2022-04-06 21:07:50|94923.8|94807.8|94923.8|94807.8|94923.8|94807.8|94923.8|94807.8|1
1649279280000|2022-04-06 21:08:00|94923.7|94807.7|94924.9|94808.9|94924.9|94808.9|94923.7|94807.7|3
1649279290000|2022-04-06 21:08:10|94925|94809|94924.9|94808.9|94925|94809|94924.9|94808.9|2
1649279300000|2022-04-06 21:08:20|94924.1|94808.1|94924.1|94808.1|94924.1|94808.1|94924.1|94808.1|1
1649279320000|2022-04-06 21:08:40|94924|94808|94924|94808|94924|94808|94924|94808|1
1649279330000|2022-04-06 21:08:50|94923.7|94807.7|94922.6|94806.6|94923.7|94807.7|94922.2|94806.2|7
1649279340000|2022-04-06 21:09:00|94915.8|94799.8|94914.5|94798.5|94917.3|94801.3|94914.5|94798.5|4
1649279350000|2022-04-06 21:09:10|94917.5|94801.5|94923.9|94807.9|94926.4|94810.4|94917.5|94801.5|7
1649279360000|2022-04-06 21:09:20|94924.3|94808.3|94924.9|94808.9|94927.5|94811.5|94923|94807|8
1649279370000|2022-04-06 21:09:30|94922.9|94806.9|94921.3|94805.3|94923.3|94807.3|94918.1|94802.1|10
1649279380000|2022-04-06 21:09:40|94918.9|94802.9|94912.7|94796.7|94918.9|94802.9|94912.3|94796.3|7
1649279390000|2022-04-06 21:09:50|94913.6|94797.6|94912.4|94796.4|94913.6|94797.6|94909.9|94793.9|5
1649279400000|2022-04-06 21:10:00|94917.6|94801.6|94932.4|94816.4|94933.9|94817.9|94917.3|94801.3|16
1649279410000|2022-04-06 21:10:10|94927.6|94811.6|94925.6|94809.6|94929|94813|94924.8|94808.8|13
1649279420000|2022-04-06 21:10:20|94925.4|94809.4|94922.6|94806.6|94929.3|94813.3|94922.6|94806.6|17
1649279430000|2022-04-06 21:10:30|94916.2|94800.2|94918|94802|94927|94811|94916|94800|15
1649279440000|2022-04-06 21:10:40|94919.8|94803.8|94910.6|94794.6|94919.8|94803.8|94908.2|94792.2|27
1649279450000|2022-04-06 21:10:50|94907.8|94791.8|94922|94806|94927.2|94811.2|94905.5|94789.5|22
1649279460000|2022-04-06 21:11:00|94932.2|94816.2|94912.4|94796.4|94932.2|94816.2|94912.4|94796.4|11
1649279470000|2022-04-06 21:11:10|94913.5|94797.5|94926.3|94810.3|94927.4|94811.4|94908.9|94792.9|18
1649279480000|2022-04-06 21:11:20|94932.7|94816.7|94916.1|94800.1|94933.8|94817.8|94913.8|94797.8|14
1649279490000|2022-04-06 21:11:30|94916.6|94800.6|94918.4|94802.4|94922.4|94806.4|94905.2|94789.2|12
1649279500000|2022-04-06 21:11:40|94915.5|94799.5|94905.7|94789.7|94915.5|94799.5|94904.8|94788.8|20
1649279510000|2022-04-06 21:11:50|94906.8|94790.8|94911.8|94795.8|94919.3|94803.3|94905.6|94789.6|19
1649279520000|2022-04-06 21:12:00|94910.9|94794.9|94920.7|94804.7|94924.3|94808.3|94910.9|94794.9|14
1649279530000|2022-04-06 21:12:10|94922.9|94806.9|94913.7|94797.7|94922.9|94806.9|94911.9|94795.9|9
1649279540000|2022-04-06 21:12:20|94912.5|94796.5|94907.9|94791.9|94915.4|94799.4|94905.4|94789.4|10
1649279550000|2022-04-06 21:12:30|94909.6|94793.6|94922|94806|94922|94806|94904.1|94788.1|6
1649279560000|2022-04-06 21:12:40|94920.6|94804.6|94932|94816|94932|94816|94920.6|94804.6|2
1649279570000|2022-04-06 21:12:50|94923.2|94807.2|94935.5|94819.5|94935.5|94819.5|94923.1|94807.1|3
1649279580000|2022-04-06 21:13:00|94915.5|94799.5|94922.4|94806.4|94943.6|94827.6|94911.3|94795.3|9
1649279590000|2022-04-06 21:13:10|94921|94805|94916.9|94800.9|94921|94805|94916.9|94800.9|4
1649279600000|2022-04-06 21:13:20|94918.6|94802.6|94905.5|94789.5|94918.7|94802.7|94903.7|94787.7|4
1649279610000|2022-04-06 21:13:30|94906.8|94790.8|94922.9|94806.9|94922.9|94806.9|94905.9|94789.9|8
1649279620000|2022-04-06 21:13:40|94920.2|94804.2|94924.8|94808.8|94936.1|94820.1|94920|94804|10
1649279630000|2022-04-06 21:13:50|94923.3|94807.3|94909.7|94793.7|94925.8|94809.8|94909.7|94793.7|4
1649279640000|2022-04-06 21:14:00|94916.4|94800.4|94921.7|94805.7|94943.7|94827.7|94915.5|94799.5|7
1649279650000|2022-04-06 21:14:10|94921.3|94805.3|94909.7|94793.7|94921.3|94805.3|94904.4|94788.4|12
1649279660000|2022-04-06 21:14:20|94909.2|94793.2|94926.7|94810.7|94926.7|94810.7|94908.6|94792.6|5
1649279670000|2022-04-06 21:14:30|94918.2|94802.2|94921.3|94805.3|94924.1|94808.1|94912.7|94796.7|11
1649279680000|2022-04-06 21:14:40|94922.4|94806.4|94917.2|94801.2|94922.4|94806.4|94917.2|94801.2|4
1649279690000|2022-04-06 21:14:50|94917.1|94801.1|94932.9|94816.9|94935.8|94819.8|94917.1|94801.1|6
1649279700000|2022-04-06 21:15:00|94927.2|94811.2|94899.8|94783.8|94927.3|94811.3|94892.8|94776.8|18
1649279710000|2022-04-06 21:15:10|94896.6|94780.6|94898.4|94782.4|94902.4|94786.4|94895.4|94779.4|13
1649279720000|2022-04-06 21:15:20|94900|94784|94907.5|94791.5|94915.7|94799.7|94900|94784|11
1649279730000|2022-04-06 21:15:30|94918.5|94802.5|94909.1|94793.1|94918.5|94802.5|94907.6|94791.6|9
1649279740000|2022-04-06 21:15:40|94914.9|94798.9|94902.7|94786.7|94920.5|94804.5|94901|94785|10
1649279750000|2022-04-06 21:15:50|94905.1|94789.1|94904.7|94788.7|94905.9|94789.9|94902.9|94786.9|5
1649279760000|2022-04-06 21:16:00|94903.2|94787.2|94906.3|94790.3|94910.4|94794.4|94901.4|94785.4|9
1649279770000|2022-04-06 21:16:10|94909.3|94793.3|94903|94787|94909.3|94793.3|94896.9|94780.9|8
1649279780000|2022-04-06 21:16:20|94904|94788|94905.5|94789.5|94910.3|94794.3|94897.3|94781.3|11
1649279790000|2022-04-06 21:16:30|94915.1|94799.1|94909.3|94793.3|94923.3|94807.3|94909.3|94793.3|9
1649279800000|2022-04-06 21:16:40|94908.9|94792.9|94903.7|94787.7|94908.9|94792.9|94902.7|94786.7|8
1649279810000|2022-04-06 21:16:50|94906.5|94790.5|94896.5|94780.5|94906.5|94790.5|94896.4|94780.4|10
1649279820000|2022-04-06 21:17:00|94898.7|94782.7|94910.1|94794.1|94923.2|94807.2|94898.7|94782.7|9
1649279830000|2022-04-06 21:17:10|94903.9|94787.9|94898.1|94782.1|94903.9|94787.9|94892|94776|8
1649279840000|2022-04-06 21:17:20|94911.8|94795.8|94905.4|94789.4|94911.8|94795.8|94904.1|94788.1|8
1649279850000|2022-04-06 21:17:30|94905.2|94789.2|94905.2|94789.2|94916.1|94800.1|94905.2|94789.2|5
1649279860000|2022-04-06 21:17:40|94907.2|94791.2|94903.5|94787.5|94907.2|94791.2|94900.9|94784.9|7
1649279870000|2022-04-06 21:17:50|94913.1|94797.1|94912.7|94796.7|94913.1|94797.1|94909.5|94793.5|5
1649279880000|2022-04-06 21:18:00|94913.4|94797.4|94903.6|94787.6|94913.4|94797.4|94901.1|94785.1|5
1649279890000|2022-04-06 21:18:10|94913.5|94797.5|94922.3|94806.3|94932.5|94816.5|94911.5|94795.5|6
1649279900000|2022-04-06 21:18:20|94918|94802|94918|94802|94920.8|94804.8|94918|94802|3
1649279910000|2022-04-06 21:18:30|94912.4|94796.4|94906.4|94790.4|94914.5|94798.5|94906.4|94790.4|6
1649279920000|2022-04-06 21:18:40|94907.8|94791.8|94908|94792|94921.6|94805.6|94907.8|94791.8|3
1649279930000|2022-04-06 21:18:50|94905.3|94789.3|94913.4|94797.4|94945.8|94829.8|94905.3|94789.3|7
1649279940000|2022-04-06 21:19:00|94916.1|94800.1|94913.4|94797.4|94919.5|94803.5|94913.4|94797.4|3
1649279950000|2022-04-06 21:19:10|94916.1|94800.1|94900.7|94784.7|94918.8|94802.8|94900.7|94784.7|5
1649279960000|2022-04-06 21:19:20|94917|94801|94929.1|94813.1|94929.1|94813.1|94912.6|94796.6|5
1649279970000|2022-04-06 21:19:30|94935.7|94819.7|94902.9|94786.9|94935.7|94819.7|94902.9|94786.9|6
1649279980000|2022-04-06 21:19:40|94902.7|94786.7|94912.4|94796.4|94912.5|94796.5|94902.6|94786.6|6
1649279990000|2022-04-06 21:19:50|94903.1|94787.1|94904|94788|94904.2|94788.2|94897|94781|5
1649280000000|2022-04-06 21:20:00|94919.1|94803.1|94916.8|94800.8|94919.9|94803.9|94900.4|94784.4|7
1649280010000|2022-04-06 21:20:10|94912.1|94796.1|94906.2|94790.2|94914.5|94798.5|94904.1|94788.1|7
1649280020000|2022-04-06 21:20:20|94905.7|94789.7|94913.5|94797.5|94914.5|94798.5|94905.7|94789.7|7
1649280030000|2022-04-06 21:20:30|94902.9|94786.9|94901.4|94785.4|94906|94790|94901.4|94785.4|7
1649280040000|2022-04-06 21:20:40|94901.1|94785.1|94909|94793|94909|94793|94893.1|94777.1|6
1649280050000|2022-04-06 21:20:50|94906.2|94790.2|94894.7|94778.7|94906.2|94790.2|94894.7|94778.7|7
1649280060000|2022-04-06 21:21:00|94894.4|94778.4|94907.7|94791.7|94909.4|94793.4|94894.4|94778.4|11
1649280070000|2022-04-06 21:21:10|94906.6|94790.6|94896.8|94780.8|94906.6|94790.6|94896.8|94780.8|6
1649280080000|2022-04-06 21:21:20|94879.8|94763.8|94888.6|94772.6|94888.6|94772.6|94879.8|94763.8|5
1649280090000|2022-04-06 21:21:30|94887.5|94771.5|94874.4|94758.4|94887.5|94771.5|94870.3|94754.3|14
1649280100000|2022-04-06 21:21:40|94867.9|94751.9|94881.6|94765.6|94881.6|94765.6|94867.9|94751.9|4
1649280110000|2022-04-06 21:21:50|94868.5|94752.5|94873.9|94757.9|94873.9|94757.9|94868.5|94752.5|5
1649280120000|2022-04-06 21:22:00|94872.9|94756.9|94868.8|94752.8|94874|94758|94868.8|94752.8|4
1649280130000|2022-04-06 21:22:10|94853|94737|94879.1|94763.1|94879.1|94763.1|94853|94737|7
1649280140000|2022-04-06 21:22:20|94878.2|94762.2|94867.9|94751.9|94879.4|94763.4|94867.8|94751.8|12
1649280150000|2022-04-06 21:22:30|94866.7|94750.7|94878.7|94762.7|94883.7|94767.7|94866.6|94750.6|25
1649280160000|2022-04-06 21:22:40|94878.1|94762.1|94887.8|94771.8|94891.1|94775.1|94877.6|94761.6|42
1649280170000|2022-04-06 21:22:50|94885.6|94769.6|94880.3|94764.3|94888|94772|94879|94763|12
1649280180000|2022-04-06 21:23:00|94878.7|94762.7|94878.7|94762.7|94883.3|94767.3|94876.2|94760.2|10
1649280190000|2022-04-06 21:23:10|94879.9|94763.9|94875.6|94759.6|94879.9|94763.9|94875.5|94759.5|6
1649280200000|2022-04-06 21:23:20|94873.4|94757.4|94873.8|94757.8|94873.8|94757.8|94867.8|94751.8|8
1649280210000|2022-04-06 21:23:30|94872.4|94756.4|94879.8|94763.8|94879.8|94763.8|94870.8|94754.8|7
1649280220000|2022-04-06 21:23:40|94875.9|94759.9|94875.6|94759.6|94878.1|94762.1|94871.8|94755.8|9
1649280230000|2022-04-06 21:23:50|94875.2|94759.2|94871.6|94755.6|94881|94765|94871.6|94755.6|14
1649280240000|2022-04-06 21:24:00|94871.9|94755.9|94869.5|94753.5|94872.5|94756.5|94869.5|94753.5|4
1649280250000|2022-04-06 21:24:10|94864.5|94748.5|94874.7|94758.7|94874.7|94758.7|94864.5|94748.5|2
1649280260000|2022-04-06 21:24:20|94871|94755|94861.7|94745.7|94871.1|94755.1|94861.6|94745.6|8
1649280270000|2022-04-06 21:24:30|94877.6|94761.6|94878.2|94762.2|94878.8|94762.8|94877.6|94761.6|4
1649280280000|2022-04-06 21:24:40|94875|94759|94876.5|94760.5|94876.5|94760.5|94866.7|94750.7|7
1649280290000|2022-04-06 21:24:50|94874.6|94758.6|94874.2|94758.2|94876.2|94760.2|94873.3|94757.3|12
1649280300000|2022-04-06 21:25:00|94879.5|94763.5|94880.1|94764.1|94881|94765|94872.4|94756.4|15
1649280310000|2022-04-06 21:25:10|94880.8|94764.8|94875.3|94759.3|94881.9|94765.9|94874.1|94758.1|11
1649280320000|2022-04-06 21:25:20|94877.8|94761.8|94877.7|94761.7|94877.8|94761.8|94877.3|94761.3|5
1649280330000|2022-04-06 21:25:30|94860.9|94744.9|94877.8|94761.8|94880.1|94764.1|94860.9|94744.9|6
1649280340000|2022-04-06 21:25:40|94879|94763|94869.6|94753.6|94879|94763|94869.6|94753.6|2
1649280350000|2022-04-06 21:25:50|94869.2|94753.2|94874.8|94758.8|94876.9|94760.9|94866|94750|8
1649280360000|2022-04-06 21:26:00|94873.8|94757.8|94873.4|94757.4|94876.9|94760.9|94868.5|94752.5|16
1649280370000|2022-04-06 21:26:10|94864.9|94748.9|94864.9|94748.9|94864.9|94748.9|94864.9|94748.9|1
1649280380000|2022-04-06 21:26:20|94867.2|94751.2|94869.7|94753.7|94870|94754|94867.2|94751.2|5
1649280390000|2022-04-06 21:26:30|94870|94754|94883.1|94767.1|94883.6|94767.6|94870|94754|3
1649280400000|2022-04-06 21:26:40|94875.8|94759.8|94878.2|94762.2|94878.2|94762.2|94873.4|94757.4|5
1649280410000|2022-04-06 21:26:50|94876.9|94760.9|94876.8|94760.8|94877.6|94761.6|94876.8|94760.8|3
1649280420000|2022-04-06 21:27:00|94871.5|94755.5|94877|94761|94877|94761|94871.5|94755.5|3
1649280430000|2022-04-06 21:27:10|94878.3|94762.3|94883.5|94767.5|94883.9|94767.9|94878.3|94762.3|9
1649280440000|2022-04-06 21:27:20|94884|94768|94881.6|94765.6|94884.2|94768.2|94881.6|94765.6|5
1649280450000|2022-04-06 21:27:30|94883|94767|94882.4|94766.4|94883|94767|94875.6|94759.6|9
1649280460000|2022-04-06 21:27:40|94882.5|94766.5|94876|94760|94884.4|94768.4|94876|94760|11
1649280470000|2022-04-06 21:27:50|94874.2|94758.2|94880.6|94764.6|94881.3|94765.3|94874.2|94758.2|7
1649280480000|2022-04-06 21:28:00|94881.8|94765.8|94880.7|94764.7|94881.8|94765.8|94880.5|94764.5|4
1649280490000|2022-04-06 21:28:10|94881.8|94765.8|94880.3|94764.3|94883.1|94767.1|94880.3|94764.3|4
1649280500000|2022-04-06 21:28:20|94884|94768|94882.1|94766.1|94884|94768|94881.6|94765.6|4
1649280510000|2022-04-06 21:28:30|94886.6|94770.6|94879.6|94763.6|94886.6|94770.6|94871.8|94755.8|17
1649280520000|2022-04-06 21:28:40|94877.9|94761.9|94883.2|94767.2|94885.9|94769.9|94874.4|94758.4|18
1649280530000|2022-04-06 21:28:50|94874.4|94758.4|94877.1|94761.1|94879.8|94763.8|94874.4|94758.4|7
1649280540000|2022-04-06 21:29:00|94876.2|94760.2|94880.1|94764.1|94880.1|94764.1|94875.3|94759.3|5
1649280550000|2022-04-06 21:29:10|94872.1|94756.1|94874.5|94758.5|94876.4|94760.4|94872.1|94756.1|7
1649280560000|2022-04-06 21:29:20|94873.3|94757.3|94880.5|94764.5|94880.5|94764.5|94868|94752|10
1649280570000|2022-04-06 21:29:30|94878.3|94762.3|94876.3|94760.3|94881.4|94765.4|94869.2|94753.2|28
1649280580000|2022-04-06 21:29:40|94877|94761|94867.9|94751.9|94877|94761|94867.9|94751.9|8
1649280590000|2022-04-06 21:29:50|94868.1|94752.1|94887.7|94771.7|94905.5|94789.5|94867.8|94751.8|8
1649280600000|2022-04-06 21:30:00|94888.4|94772.4|94902.4|94786.4|94903.7|94787.7|94878.7|94762.7|23
1649280610000|2022-04-06 21:30:10|94888.7|94772.7|94898.1|94782.1|94912.6|94796.6|94881.1|94765.1|10
1649280620000|2022-04-06 21:30:20|94887.2|94771.2|94896|94780|94903.1|94787.1|94867.8|94751.8|18
1649280630000|2022-04-06 21:30:30|94896.4|94780.4|94887.6|94771.6|94906|94790|94881.5|94765.5|7
1649280640000|2022-04-06 21:30:40|94907.3|94791.3|94872.6|94756.6|94907.3|94791.3|94872.4|94756.4|10
1649280650000|2022-04-06 21:30:50|94873.4|94757.4|94879.9|94763.9|94906.8|94790.8|94873|94757|11
1649280660000|2022-04-06 21:31:00|94877.3|94761.3|94877.4|94761.4|94878.2|94762.2|94876|94760|17
1649280670000|2022-04-06 21:31:10|94876.4|94760.4|94874.7|94758.7|94876.7|94760.7|94874.5|94758.5|16
1649280680000|2022-04-06 21:31:20|94875.5|94759.5|94871|94755|94875.5|94759.5|94869.6|94753.6|12
1649280690000|2022-04-06 21:31:30|94871.1|94755.1|94872.1|94756.1|94872.9|94756.9|94870.2|94754.2|6
1649280700000|2022-04-06 21:31:40|94871.2|94755.2|94872.1|94756.1|94878.4|94762.4|94870.4|94754.4|7
1649280710000|2022-04-06 21:31:50|94872.3|94756.3|94876.4|94760.4|94892.1|94776.1|94872.3|94756.3|7
1649280720000|2022-04-06 21:32:00|94876.7|94760.7|94897|94781|94902.5|94786.5|94876.7|94760.7|8
1649280730000|2022-04-06 21:32:10|94892.6|94776.6|94893.9|94777.9|94905.2|94789.2|94892.5|94776.5|7
1649280740000|2022-04-06 21:32:20|94895.5|94779.5|94872.1|94756.1|94916.7|94800.7|94870.9|94754.9|6
1649280750000|2022-04-06 21:32:30|94872.2|94756.2|94875.4|94759.4|94882.8|94766.8|94872.1|94756.1|6
1649280760000|2022-04-06 21:32:40|94874.4|94758.4|94879.3|94763.3|94892.8|94776.8|94874.4|94758.4|20
1649280770000|2022-04-06 21:32:50|94880.7|94764.7|94879.9|94763.9|94880.7|94764.7|94878.3|94762.3|6
1649280780000|2022-04-06 21:33:00|94882.2|94766.2|94878.6|94762.6|94882.2|94766.2|94877.6|94761.6|7
1649280790000|2022-04-06 21:33:10|94874.3|94758.3|94872|94756|94881.9|94765.9|94871.5|94755.5|17
1649280800000|2022-04-06 21:33:20|94873.2|94757.2|94873.9|94757.9|94881|94765|94870.7|94754.7|15
1649280810000|2022-04-06 21:33:30|94874.8|94758.8|94874.2|94758.2|94874.8|94758.8|94873|94757|11
1649280820000|2022-04-06 21:33:40|94873.4|94757.4|94880.3|94764.3|94886|94770|94873.4|94757.4|4
1649280830000|2022-04-06 21:33:50|94875.9|94759.9|94873.6|94757.6|94888.9|94772.9|94873.6|94757.6|10
1649280840000|2022-04-06 21:34:00|94873.9|94757.9|94871.8|94755.8|94874.1|94758.1|94871.8|94755.8|5
1649280850000|2022-04-06 21:34:10|94873.1|94757.1|94876.2|94760.2|94882.8|94766.8|94868.1|94752.1|9
1649280860000|2022-04-06 21:34:20|94874.2|94758.2|94871|94755|94874.3|94758.3|94871|94755|5
1649280870000|2022-04-06 21:34:30|94869.3|94753.3|94879.5|94763.5|94889.5|94773.5|94869.3|94753.3|8
1649280880000|2022-04-06 21:34:40|94880.8|94764.8|94875.7|94759.7|94882.4|94766.4|94875.7|94759.7|8
1649280890000|2022-04-06 21:34:50|94873.8|94757.8|94873.9|94757.9|94875|94759|94873.8|94757.8|3
1649280900000|2022-04-06 21:35:00|94877.7|94761.7|94875|94759|94885|94769|94873.4|94757.4|9
1649280910000|2022-04-06 21:35:10|94875.4|94759.4|94871.3|94755.3|94875.4|94759.4|94869.2|94753.2|7
1649280920000|2022-04-06 21:35:20|94871|94755|94870.8|94754.8|94871|94755|94867.2|94751.2|6
1649280930000|2022-04-06 21:35:30|94869.7|94753.7|94875.2|94759.2|94883|94767|94869|94753|10
1649280940000|2022-04-06 21:35:40|94876|94760|94875|94759|94876|94760|94873.5|94757.5|7
1649280950000|2022-04-06 21:35:50|94874.2|94758.2|94876.1|94760.1|94879.3|94763.3|94867.7|94751.7|9
1649280960000|2022-04-06 21:36:00|94875.5|94759.5|94870.4|94754.4|94875.5|94759.5|94870.4|94754.4|7
1649280970000|2022-04-06 21:36:10|94869.3|94753.3|94870.1|94754.1|94870.1|94754.1|94868.6|94752.6|5
1649280980000|2022-04-06 21:36:20|94869.4|94753.4|94883.2|94767.2|94889.1|94773.1|94869.3|94753.3|9
1649280990000|2022-04-06 21:36:30|94884.2|94768.2|94871.6|94755.6|94884.2|94768.2|94870.2|94754.2|8
1649281000000|2022-04-06 21:36:40|94872|94756|94870.3|94754.3|94872.8|94756.8|94869.6|94753.6|12
1649281010000|2022-04-06 21:36:50|94869.3|94753.3|94873.1|94757.1|94877.6|94761.6|94868.8|94752.8|9
1649281020000|2022-04-06 21:37:00|94873.5|94757.5|94867.5|94751.5|94873.5|94757.5|94865.8|94749.8|10
1649281030000|2022-04-06 21:37:10|94868.7|94752.7|94880.5|94764.5|94880.5|94764.5|94867.8|94751.8|3
1649281040000|2022-04-06 21:37:20|94873|94757|94873.1|94757.1|94890.8|94774.8|94872.8|94756.8|6
1649281050000|2022-04-06 21:37:30|94876.2|94760.2|94874.5|94758.5|94876.9|94760.9|94872.1|94756.1|10
1649281060000|2022-04-06 21:37:40|94877.4|94761.4|94875.3|94759.3|94881.6|94765.6|94875.3|94759.3|7
1649281070000|2022-04-06 21:37:50|94873.9|94757.9|94873.8|94757.8|94875.6|94759.6|94873.6|94757.6|9
1649281080000|2022-04-06 21:38:00|94868.7|94752.7|94877|94761|94877|94761|94868.5|94752.5|7
1649281090000|2022-04-06 21:38:10|94892.4|94776.4|94879.7|94763.7|94892.4|94776.4|94863.8|94747.8|5
1649281100000|2022-04-06 21:38:20|94877.3|94761.3|94881.1|94765.1|94886.3|94770.3|94877|94761|4
1649281110000|2022-04-06 21:38:30|94878.8|94762.8|94877.5|94761.5|94878.8|94762.8|94874.9|94758.9|6
1649281120000|2022-04-06 21:38:40|94872.1|94756.1|94868.8|94752.8|94892.6|94776.6|94868.8|94752.8|8
1649281130000|2022-04-06 21:38:50|94867.3|94751.3|94872.4|94756.4|94878.9|94762.9|94867.3|94751.3|6
1649281140000|2022-04-06 21:39:00|94873.3|94757.3|94866.9|94750.9|94876.2|94760.2|94866.6|94750.6|24
1649281150000|2022-04-06 21:39:10|94866.6|94750.6|94872.8|94756.8|94881.7|94765.7|94866.6|94750.6|9
1649281160000|2022-04-06 21:39:20|94875.2|94759.2|94874|94758|94875.2|94759.2|94873.2|94757.2|4
1649281170000|2022-04-06 21:39:30|94866.7|94750.7|94865|94749|94868.6|94752.6|94865|94749|13
1649281180000|2022-04-06 21:39:40|94865.4|94749.4|94874.7|94758.7|94875.4|94759.4|94865|94749|11
1649281190000|2022-04-06 21:39:50|94872.6|94756.6|94869|94753|94872.6|94756.6|94868.2|94752.2|8
1649281200000|2022-04-06 21:40:00|94869.9|94753.9|94880.1|94764.1|94882.9|94766.9|94869.3|94753.3|8
1649281210000|2022-04-06 21:40:10|94886.2|94770.2|94872.7|94756.7|94894.6|94778.6|94872.7|94756.7|9
1649281220000|2022-04-06 21:40:20|94870.6|94754.6|94869.2|94753.2|94870.6|94754.6|94869.2|94753.2|14
1649281230000|2022-04-06 21:40:30|94869.7|94753.7|94874.1|94758.1|94874.1|94758.1|94869.5|94753.5|10
1649281240000|2022-04-06 21:40:40|94872.1|94756.1|94869.3|94753.3|94872.1|94756.1|94869.3|94753.3|5
1649281250000|2022-04-06 21:40:50|94870|94754|94892.4|94776.4|94897.7|94781.7|94870|94754|8
1649281260000|2022-04-06 21:41:00|94889.4|94773.4|94905.9|94789.9|94905.9|94789.9|94889.1|94773.1|12
1649281270000|2022-04-06 21:41:10|94891|94775|94894.9|94778.9|94919.5|94803.5|94886.9|94770.9|7
1649281280000|2022-04-06 21:41:20|94891.5|94775.5|94906|94790|94909.1|94793.1|94891.5|94775.5|13
1649281290000|2022-04-06 21:41:30|94893|94777|94898.2|94782.2|94898.4|94782.4|94882.3|94766.3|8
1649281300000|2022-04-06 21:41:40|94906.5|94790.5|94879.1|94763.1|94912.8|94796.8|94879.1|94763.1|10
1649281310000|2022-04-06 21:41:50|94874|94758|94888|94772|94901|94785|94874|94758|8
1649281320000|2022-04-06 21:42:00|94889|94773|94890.1|94774.1|94903.5|94787.5|94889|94773|5
1649281330000|2022-04-06 21:42:10|94891|94775|94895.7|94779.7|94908.3|94792.3|94891|94775|6
1649281340000|2022-04-06 21:42:20|94890.9|94774.9|94903.7|94787.7|94908.5|94792.5|94890.4|94774.4|10
1649281350000|2022-04-06 21:42:30|94889|94773|94885.7|94769.7|94904.8|94788.8|94885.7|94769.7|8
1649281360000|2022-04-06 21:42:40|94902.3|94786.3|94885.6|94769.6|94909|94793|94885.4|94769.4|9
1649281370000|2022-04-06 21:42:50|94906.2|94790.2|94907.8|94791.8|94914.2|94798.2|94896.2|94780.2|12
1649281380000|2022-04-06 21:43:00|94910.8|94794.8|94896.8|94780.8|94912.1|94796.1|94896.8|94780.8|10
1649281390000|2022-04-06 21:43:10|94887.2|94771.2|94902.5|94786.5|94902.5|94786.5|94886.9|94770.9|13
1649281400000|2022-04-06 21:43:20|94905.4|94789.4|94883|94767|94905.4|94789.4|94881.8|94765.8|6
1649281410000|2022-04-06 21:43:30|94898|94782|94900.9|94784.9|94901.3|94785.3|94888.1|94772.1|14
1649281420000|2022-04-06 21:43:40|94891.4|94775.4|94905.9|94789.9|94913.7|94797.7|94891.4|94775.4|11
1649281430000|2022-04-06 21:43:50|94897.2|94781.2|94873.4|94757.4|94897.2|94781.2|94873.4|94757.4|7
1649281440000|2022-04-06 21:44:00|94903.7|94787.7|94883.2|94767.2|94907.8|94791.8|94883.2|94767.2|6
1649281450000|2022-04-06 21:44:10|94881.5|94765.5|94896.4|94780.4|94900.1|94784.1|94881.5|94765.5|8
1649281460000|2022-04-06 21:44:20|94917.6|94801.6|94886.9|94770.9|94919.2|94803.2|94886.9|94770.9|4
1649281470000|2022-04-06 21:44:30|94917.8|94801.8|94897.6|94781.6|94917.8|94801.8|94880.6|94764.6|15
1649281480000|2022-04-06 21:44:40|94904.3|94788.3|94907.5|94791.5|94907.5|94791.5|94874.7|94758.7|6
1649281490000|2022-04-06 21:44:50|94895.8|94779.8|94900.6|94784.6|94909.4|94793.4|94891.7|94775.7|7
1649281500000|2022-04-06 21:45:00|94890.4|94774.4|94883.9|94767.9|94890.4|94774.4|94883.9|94767.9|8
1649281510000|2022-04-06 21:45:10|94902|94786|94882.1|94766.1|94902|94786|94882.1|94766.1|5
1649281520000|2022-04-06 21:45:20|94864.5|94748.5|94868.4|94752.4|94868.7|94752.7|94864.5|94748.5|8
1649281530000|2022-04-06 21:45:30|94875.8|94759.8|94882.1|94766.1|94882.1|94766.1|94869.4|94753.4|13
1649281540000|2022-04-06 21:45:40|94875.1|94759.1|94873.2|94757.2|94876.2|94760.2|94873.2|94757.2|10
1649281550000|2022-04-06 21:45:50|94876.9|94760.9|94870.7|94754.7|94876.9|94760.9|94870.5|94754.5|7
1649281560000|2022-04-06 21:46:00|94871.5|94755.5|94868.4|94752.4|94871.5|94755.5|94868.1|94752.1|7
1649281570000|2022-04-06 21:46:10|94868.1|94752.1|94868|94752|94868.1|94752.1|94867.7|94751.7|6
1649281580000|2022-04-06 21:46:20|94880.2|94764.2|94871.5|94755.5|94880.2|94764.2|94871.5|94755.5|8
1649281590000|2022-04-06 21:46:30|94890.1|94774.1|94883.5|94767.5|94890.1|94774.1|94883.5|94767.5|4
1649281600000|2022-04-06 21:46:40|94882.3|94766.3|94872.1|94756.1|94882.3|94766.3|94871.8|94755.8|9
1649281610000|2022-04-06 21:46:50|94874.9|94758.9|94870.6|94754.6|94874.9|94758.9|94870.6|94754.6|8
1649281620000|2022-04-06 21:47:00|94871.6|94755.6|94866.6|94750.6|94871.6|94755.6|94865.5|94749.5|11
1649281630000|2022-04-06 21:47:10|94874.7|94758.7|94867|94751|94874.7|94758.7|94865.6|94749.6|9
1649281640000|2022-04-06 21:47:20|94866|94750|94866.8|94750.8|94866.8|94750.8|94865.8|94749.8|5
1649281650000|2022-04-06 21:47:30|94866.2|94750.2|94868.1|94752.1|94868.2|94752.2|94864.9|94748.9|5
1649281660000|2022-04-06 21:47:40|94875.1|94759.1|94874.3|94758.3|94875.1|94759.1|94872.3|94756.3|7
1649281670000|2022-04-06 21:47:50|94868.2|94752.2|94869.2|94753.2|94869.8|94753.8|94868.2|94752.2|8
1649281680000|2022-04-06 21:48:00|94868.8|94752.8|94870|94754|94870|94754|94868.7|94752.7|3
1649281690000|2022-04-06 21:48:10|94879.2|94763.2|94873|94757|94879.2|94763.2|94873|94757|5
1649281700000|2022-04-06 21:48:20|94894.6|94778.6|94880.5|94764.5|94894.6|94778.6|94880.5|94764.5|2
1649281710000|2022-04-06 21:48:30|94879.1|94763.1|94882.9|94766.9|94882.9|94766.9|94879.1|94763.1|2
1649281720000|2022-04-06 21:48:40|94894.8|94778.8|94909.8|94793.8|94909.8|94793.8|94887.3|94771.3|3
1649281730000|2022-04-06 21:48:50|94890|94774|94869.3|94753.3|94890|94774|94869.3|94753.3|6
1649281740000|2022-04-06 21:49:00|94880.5|94764.5|94873.8|94757.8|94880.5|94764.5|94873.4|94757.4|6
1649281750000|2022-04-06 21:49:10|94874|94758|94884.2|94768.2|94889|94773|94873.2|94757.2|6
1649281760000|2022-04-06 21:49:20|94884.3|94768.3|94905.1|94789.1|94905.1|94789.1|94880.7|94764.7|4
1649281770000|2022-04-06 21:49:30|94890.4|94774.4|94868.4|94752.4|94890.4|94774.4|94868.4|94752.4|6
1649281780000|2022-04-06 21:49:40|94876.3|94760.3|94876|94760|94876.3|94760.3|94874.6|94758.6|7
1649281790000|2022-04-06 21:49:50|94871.7|94755.7|94871.7|94755.7|94871.7|94755.7|94871.7|94755.7|1
1649281800000|2022-04-06 21:50:00|94873.5|94757.5|94869.5|94753.5|94873.5|94757.5|94869.3|94753.3|5
1649281810000|2022-04-06 21:50:10|94879.1|94763.1|94887.7|94771.7|94889.1|94773.1|94877.7|94761.7|5
1649281820000|2022-04-06 21:50:20|94884.5|94768.5|94875.3|94759.3|94884.5|94768.5|94875.3|94759.3|3
1649281830000|2022-04-06 21:50:30|94870.8|94754.8|94872.2|94756.2|94872.2|94756.2|94870|94754|5
1649281840000|2022-04-06 21:50:40|94879.5|94763.5|94875.3|94759.3|94879.5|94763.5|94875.3|94759.3|5
1649281850000|2022-04-06 21:50:50|94875.7|94759.7|94874.9|94758.9|94875.7|94759.7|94874.9|94758.9|2
1649281860000|2022-04-06 21:51:00|94871.1|94755.1|94869.8|94753.8|94871.1|94755.1|94869.8|94753.8|5
1649281870000|2022-04-06 21:51:10|94882.1|94766.1|94873|94757|94882.1|94766.1|94870.1|94754.1|6
1649281880000|2022-04-06 21:51:20|94875.2|94759.2|94868.9|94752.9|94875.2|94759.2|94868.9|94752.9|3
1649281890000|2022-04-06 21:51:30|94867.2|94751.2|94867.9|94751.9|94867.9|94751.9|94867.2|94751.2|4
1649281900000|2022-04-06 21:51:40|94879.1|94763.1|94874.1|94758.1|94879.1|94763.1|94874.1|94758.1|3
1649281910000|2022-04-06 21:51:50|94873.1|94757.1|94875.3|94759.3|94875.3|94759.3|94873.1|94757.1|2
1649281920000|2022-04-06 21:52:00|94879.8|94763.8|94866.7|94750.7|94881.3|94765.3|94866.7|94750.7|10
1649281930000|2022-04-06 21:52:10|94866.4|94750.4|94864.6|94748.6|94866.4|94750.4|94864.2|94748.2|4
1649281940000|2022-04-06 21:52:20|94880.4|94764.4|94873.7|94757.7|94880.4|94764.4|94873.4|94757.4|7
1649281950000|2022-04-06 21:52:30|94874|94758|94873.3|94757.3|94875.5|94759.5|94873.3|94757.3|5
1649281960000|2022-04-06 21:52:40|94877.6|94761.6|94871.1|94755.1|94877.6|94761.6|94871.1|94755.1|3
1649281970000|2022-04-06 21:52:50|94872.1|94756.1|94866.8|94750.8|94873.4|94757.4|94866.8|94750.8|3
1649281980000|2022-04-06 21:53:00|94869.6|94753.6|94871.3|94755.3|94871.5|94755.5|94868.5|94752.5|7
1649281990000|2022-04-06 21:53:10|94877.4|94761.4|94870.6|94754.6|94877.4|94761.4|94868.4|94752.4|10
1649282000000|2022-04-06 21:53:20|94869.5|94753.5|94870.6|94754.6|94871.1|94755.1|94868|94752|10
1649282010000|2022-04-06 21:53:30|94870.1|94754.1|94869.5|94753.5|94870.1|94754.1|94869.5|94753.5|2
1649282020000|2022-04-06 21:53:40|94881.1|94765.1|94873.7|94757.7|94881.1|94765.1|94873.7|94757.7|4
1649282030000|2022-04-06 21:53:50|94886.4|94770.4|94878|94762|94886.4|94770.4|94878|94762|7
1649282040000|2022-04-06 21:54:00|94880|94764|94873.6|94757.6|94880|94764|94873.6|94757.6|6
1649282050000|2022-04-06 21:54:10|94876|94760|94873.2|94757.2|94876|94760|94873.1|94757.1|8
1649282060000|2022-04-06 21:54:20|94875.5|94759.5|94869.5|94753.5|94875.6|94759.6|94869.5|94753.5|6
1649282070000|2022-04-06 21:54:30|94875.8|94759.8|94872.5|94756.5|94876|94760|94871.6|94755.6|9
1649282080000|2022-04-06 21:54:40|94874.4|94758.4|94890.6|94774.6|94890.6|94774.6|94873|94757|3
1649282090000|2022-04-06 21:54:50|94891.9|94775.9|94882.1|94766.1|94891.9|94775.9|94881.2|94765.2|6
1649282100000|2022-04-06 21:55:00|94883.1|94767.1|94884.8|94768.8|94887.6|94771.6|94883.1|94767.1|4
1649282110000|2022-04-06 21:55:10|94877.5|94761.5|94922.5|94806.5|94965.8|94849.8|94874.1|94758.1|41
1649282120000|2022-04-06 21:55:20|94935.3|94819.3|94955.7|94839.7|94959.5|94843.5|94934.9|94818.9|10
1649282130000|2022-04-06 21:55:30|94958.6|94842.6|94930|94814|94958.6|94842.6|94930|94814|14
1649282140000|2022-04-06 21:55:40|94929.8|94813.8|94953.1|94837.1|94959.1|94843.1|94929.1|94813.1|14
1649282150000|2022-04-06 21:55:50|94960.2|94844.2|94926|94810|94960.2|94844.2|94926|94810|13
1649282160000|2022-04-06 21:56:00|94932.4|94816.4|94930.5|94814.5|94932.4|94816.4|94919.8|94803.8|11
1649282170000|2022-04-06 21:56:10|94927.8|94811.8|94925.6|94809.6|94927.8|94811.8|94923.5|94807.5|13
1649282180000|2022-04-06 21:56:20|94925.8|94809.8|94921.9|94805.9|94927.3|94811.3|94921.9|94805.9|12
1649282190000|2022-04-06 21:56:30|94924.9|94808.9|94927.6|94811.6|94927.6|94811.6|94924.9|94808.9|6
1649282200000|2022-04-06 21:56:40|94954.7|94838.7|94944.3|94828.3|94954.7|94838.7|94934.1|94818.1|10
1649282210000|2022-04-06 21:56:50|94944.6|94828.6|94932|94816|94944.6|94828.6|94932|94816|6
1649282220000|2022-04-06 21:57:00|94965.2|94849.2|94959.4|94843.4|94965.2|94849.2|94957.7|94841.7|9
1649282230000|2022-04-06 21:57:10|94969.4|94853.4|94944.4|94828.4|94969.4|94853.4|94943.1|94827.1|15
1649282240000|2022-04-06 21:57:20|94944.5|94828.5|94924.9|94808.9|94954.8|94838.8|94924.9|94808.9|9
1649282250000|2022-04-06 21:57:30|94926|94810|94920.1|94804.1|94933.8|94817.8|94920.1|94804.1|10
1649282260000|2022-04-06 21:57:40|94922.3|94806.3|94920.8|94804.8|94933.4|94817.4|94918.6|94802.6|15
1649282270000|2022-04-06 21:57:50|94924.4|94808.4|94931.4|94815.4|94931.4|94815.4|94920.9|94804.9|8
1649282280000|2022-04-06 21:58:00|94930.6|94814.6|94932.7|94816.7|94951.4|94835.4|94930.6|94814.6|26
1649282290000|2022-04-06 21:58:10|94935.1|94819.1|94934.8|94818.8|94948.5|94832.5|94931.8|94815.8|14
1649282300000|2022-04-06 21:58:20|94933|94817|94932.2|94816.2|94942.5|94826.5|94932.2|94816.2|9
1649282310000|2022-04-06 21:58:30|94929.1|94813.1|94917.7|94801.7|94929.1|94813.1|94917.7|94801.7|8
1649282320000|2022-04-06 21:58:40|94919.5|94803.5|94915.6|94799.6|94919.5|94803.5|94915.6|94799.6|5
1649282330000|2022-04-06 21:58:50|94918.2|94802.2|94925|94809|94935.3|94819.3|94918.2|94802.2|5
1649282340000|2022-04-06 21:59:00|94923.7|94807.7|94924.7|94808.7|94925|94809|94922.2|94806.2|5
1649282350000|2022-04-06 21:59:10|94925.1|94809.1|94923.1|94807.1|94938|94822|94917.6|94801.6|11
1649282360000|2022-04-06 21:59:20|94922.4|94806.4|94918.2|94802.2|94922.7|94806.7|94918.2|94802.2|8
1649282370000|2022-04-06 21:59:30|94920|94804|94920.9|94804.9|94920.9|94804.9|94920|94804|2
1649282380000|2022-04-06 21:59:40|94918.9|94802.9|94944.7|94828.7|94944.7|94828.7|94918.9|94802.9|7
1649282390000|2022-04-06 21:59:50|94934.3|94818.3|94924.1|94808.1|94934.3|94818.3|94924.1|94808.1|5
1649282400000|2022-04-06 22:00:00|94929.1|94813.1|94926.8|94810.8|94949.7|94833.7|94923.7|94807.7|24
1649282410000|2022-04-06 22:00:10|94923.5|94807.5|94932|94816|94938.1|94822.1|94923.5|94807.5|19
1649282420000|2022-04-06 22:00:20|94933.4|94817.4|94934.2|94818.2|94934.2|94818.2|94930|94814|16
1649282430000|2022-04-06 22:00:30|94931.8|94815.8|94930.4|94814.4|94944.1|94828.1|94928.5|94812.5|28
1649282440000|2022-04-06 22:00:40|94941.9|94825.9|94932.2|94816.2|94941.9|94825.9|94929.2|94813.2|10
1649282450000|2022-04-06 22:00:50|94929.2|94813.2|94941.9|94825.9|94946.6|94830.6|94927.9|94811.9|11
1649282460000|2022-04-06 22:01:00|94940.9|94824.9|94946.1|94830.1|94957.8|94841.8|94939.2|94823.2|18
1649282470000|2022-04-06 22:01:10|94943.7|94827.7|94941.5|94825.5|94959.5|94843.5|94933.1|94817.1|13
1649282480000|2022-04-06 22:01:20|94939.5|94823.5|94942.7|94826.7|94947.3|94831.3|94937.4|94821.4|16
1649282490000|2022-04-06 22:01:30|94947.4|94831.4|94977.5|94861.5|94986.2|94870.2|94947.4|94831.4|14
1649282500000|2022-04-06 22:01:40|94982.4|94866.4|94965.2|94849.2|94983.9|94867.9|94956.8|94840.8|13
1649282510000|2022-04-06 22:01:50|94940.1|94824.1|94979.9|94863.9|94980.2|94864.2|94936.7|94820.7|11
1649282520000|2022-04-06 22:02:00|94981.2|94865.2|94944.1|94828.1|94983.3|94867.3|94939.4|94823.4|23
1649282530000|2022-04-06 22:02:10|94942.5|94826.5|94944.1|94828.1|94946.7|94830.7|94938.4|94822.4|20
1649282540000|2022-04-06 22:02:20|94941.5|94825.5|94953.4|94837.4|94959|94843|94938|94822|13
1649282550000|2022-04-06 22:02:30|94954.3|94838.3|94963.6|94847.6|94981.6|94865.6|94926.2|94810.2|26
1649282560000|2022-04-06 22:02:40|94939.3|94823.3|94958.1|94842.1|94958.1|94842.1|94936.4|94820.4|6
1649282570000|2022-04-06 22:02:50|94946|94830|94936.4|94820.4|94956.3|94840.3|94936.2|94820.2|18
1649282580000|2022-04-06 22:03:00|94934.4|94818.4|94967.2|94851.2|94972.9|94856.9|94932.6|94816.6|13
1649282590000|2022-04-06 22:03:10|94957.3|94841.3|94950.1|94834.1|94967.3|94851.3|94950.1|94834.1|12
1649282600000|2022-04-06 22:03:20|94938.5|94822.5|94953.5|94837.5|94974|94858|94933.8|94817.8|10
1649282610000|2022-04-06 22:03:30|94956.5|94840.5|94946.5|94830.5|94972.7|94856.7|94939.2|94823.2|17
1649282620000|2022-04-06 22:03:40|94947|94831|94967.3|94851.3|94976.4|94860.4|94947|94831|19
1649282630000|2022-04-06 22:03:50|94958.5|94842.5|94949.8|94833.8|94959.1|94843.1|94949.8|94833.8|4
1649282640000|2022-04-06 22:04:00|94952.8|94836.8|94946|94830|94980.7|94864.7|94941.6|94825.6|13
1649282650000|2022-04-06 22:04:10|94943.6|94827.6|94938.7|94822.7|94948.5|94832.5|94938.2|94822.2|14
1649282660000|2022-04-06 22:04:20|94933.3|94817.3|94935.2|94819.2|94943.7|94827.7|94920.5|94804.5|20
1649282670000|2022-04-06 22:04:30|94952.5|94836.5|94942.9|94826.9|94952.5|94836.5|94931.5|94815.5|24
1649282680000|2022-04-06 22:04:40|94942.2|94826.2|94934.4|94818.4|94942.2|94826.2|94934|94818|15
1649282690000|2022-04-06 22:04:50|94944.3|94828.3|94940.3|94824.3|94944.3|94828.3|94927.7|94811.7|7
1649282700000|2022-04-06 22:05:00|94937.6|94821.6|94948.4|94832.4|94948.4|94832.4|94932|94816|12
1649282710000|2022-04-06 22:05:10|94939.4|94823.4|94943.1|94827.1|94948.8|94832.8|94934.1|94818.1|12
1649282720000|2022-04-06 22:05:20|94933.6|94817.6|94936.1|94820.1|94937.3|94821.3|94928.5|94812.5|17
1649282730000|2022-04-06 22:05:30|94932.7|94816.7|94937.3|94821.3|94964.8|94848.8|94930.5|94814.5|18
1649282740000|2022-04-06 22:05:40|94933|94817|94929.4|94813.4|94955.5|94839.5|94927.3|94811.3|12
1649282750000|2022-04-06 22:05:50|94930.6|94814.6|94941.9|94825.9|94941.9|94825.9|94927.3|94811.3|7
1649282760000|2022-04-06 22:06:00|94938.2|94822.2|94935.9|94819.9|94943.7|94827.7|94931.4|94815.4|14
1649282770000|2022-04-06 22:06:10|94934.2|94818.2|94930|94814|94940|94824|94930|94814|12
1649282780000|2022-04-06 22:06:20|94934.1|94818.1|94942.5|94826.5|94942.5|94826.5|94920|94804|7
1649282790000|2022-04-06 22:06:30|94931|94815|94936|94820|94952.8|94836.8|94928.5|94812.5|6
1649282800000|2022-04-06 22:06:40|94932.6|94816.6|94932.3|94816.3|94953.9|94837.9|94928.7|94812.7|17
1649282810000|2022-04-06 22:06:50|94934.5|94818.5|94929.3|94813.3|94939.4|94823.4|94926.2|94810.2|19
1649282820000|2022-04-06 22:07:00|94926.4|94810.4|94944.9|94828.9|94944.9|94828.9|94906.2|94800|24
1649282830000|2022-04-06 22:07:10|94928.4|94812.4|94925.4|94809.4|94931.9|94815.9|94920.8|94806|14
1649282840000|2022-04-06 22:07:20|94923.6|94807.6|94932.9|94816.9|94939.8|94823.8|94904.2|94802.4|14
1649282850000|2022-04-06 22:07:30|94933|94817|94923.9|94807.9|94938.2|94822.2|94923.4|94807.4|9
1649282860000|2022-04-06 22:07:40|94921.9|94805.9|94928.8|94812.8|94928.8|94812.8|94921.4|94805.4|12
1649282870000|2022-04-06 22:07:50|94933|94817|94935.8|94819.8|94937.2|94821.2|94924.2|94808.2|20
1649282880000|2022-04-06 22:08:00|94934.9|94818.9|94919.3|94803.3|94938.4|94822.4|94919.3|94803.3|10
1649282890000|2022-04-06 22:08:10|94922.5|94806.5|94935.6|94819.6|94935.6|94819.6|94922.5|94806.5|7
1649282900000|2022-04-06 22:08:20|94933|94817|94914.1|94798.1|94933|94817|94913.1|94797.1|5
1649282910000|2022-04-06 22:08:30|94947.5|94831.5|94946.8|94830.8|94947.5|94831.5|94932.7|94816.7|18
1649282920000|2022-04-06 22:08:40|94937.1|94821.1|94931.6|94815.6|94947.1|94831.1|94929.2|94813.2|18
1649282930000|2022-04-06 22:08:50|94925.6|94809.6|94919|94803|94941.9|94825.9|94915|94799|10
1649282940000|2022-04-06 22:09:00|94921|94805|94928.8|94812.8|94948.2|94832.2|94921|94805|18
1649282950000|2022-04-06 22:09:10|94924.1|94808.1|94936.5|94820.5|94944.5|94828.5|94921.8|94805.8|8
1649282960000|2022-04-06 22:09:20|94938.7|94822.7|94930.3|94814.3|94942.4|94826.4|94930.3|94814.3|6
1649282970000|2022-04-06 22:09:30|94927.2|94811.2|94926.8|94810.8|94935.6|94819.6|94926.8|94810.8|7
1649282980000|2022-04-06 22:09:40|94926.6|94810.6|94927.6|94811.6|94941.3|94825.3|94920.9|94805.1|14
1649282990000|2022-04-06 22:09:50|94927.3|94811.3|94894.2|94803.8|94934.3|94818.3|94894.2|94803.8|8
1649283000000|2022-04-06 22:10:00|94942|94826|94933.5|94817.5|94944.9|94828.9|94924|94808|14
1649283010000|2022-04-06 22:10:10|94931|94815|94931.7|94815.7|94942.7|94826.7|94928|94812|15
1649283020000|2022-04-06 22:10:20|94927.7|94811.7|94924.9|94808.9|94939.5|94823.5|94913.3|94807.2|15
1649283030000|2022-04-06 22:10:30|94938.1|94822.1|94920.1|94804.1|94942.3|94826.3|94917.6|94801.6|9
1649283040000|2022-04-06 22:10:40|94926.3|94810.3|94926|94810|94935.6|94819.6|94920.4|94804.4|17
1649283050000|2022-04-06 22:10:50|94922.2|94806.2|94930.4|94814.4|94940.4|94824.4|94921|94805|7
1649283060000|2022-04-06 22:11:00|94925.2|94809.2|94919.6|94803.6|94925.2|94809.2|94917.2|94801.2|10
1649283070000|2022-04-06 22:11:10|94945.4|94829.4|94903|94787|94951.4|94835.4|94902.8|94786.8|11
1649283080000|2022-04-06 22:11:20|94902.8|94786.8|94897.4|94781.4|94905.5|94791.4|94895.7|94781.1|20
1649283090000|2022-04-06 22:11:30|94896.6|94780.6|94902|94786|94902.4|94786.4|94896.5|94780.5|28
1649283100000|2022-04-06 22:11:40|94902.5|94786.5|94902.4|94786.8|94902.8|94788.7|94898.3|94785.8|13
1649283110000|2022-04-06 22:11:50|94903.9|94787.9|94913.6|94797.6|94914.8|94798.8|94903.9|94787.9|15
1649283120000|2022-04-06 22:12:00|94913.4|94797.4|94898.5|94793.2|94913.4|94798.1|94896|94792.7|17
1649283130000|2022-04-06 22:12:10|94898.2|94792.9|94886.1|94803.3|94900|94804.9|94885.4|94791.4|8
1649283140000|2022-04-06 22:12:20|94886|94803.2|94887.1|94805|94889.2|94807.7|94885.8|94798.7|5
1649283150000|2022-04-06 22:12:30|94887.5|94803.7|94902.7|94789.4|94905.7|94821.1|94871.1|94787.3|18
1649283160000|2022-04-06 22:12:40|94898.6|94793.9|94896.2|94794.3|94904.3|94807.1|94884.3|94787.2|14
1649283170000|2022-04-06 22:12:50|94903.2|94787.2|94911|94795|94917.4|94801.4|94899|94787.2|20
1649283180000|2022-04-06 22:13:00|94911.4|94795.4|94905.4|94789.4|94911.4|94795.4|94905.4|94789.4|17
1649283190000|2022-04-06 22:13:10|94905.5|94789.5|94901.6|94785.6|94905.5|94789.9|94896.9|94785.6|20
1649283200000|2022-04-06 22:13:20|94902.1|94786.1|94900.1|94784.1|94902.1|94787.1|94899.2|94783.8|14
1649283210000|2022-04-06 22:13:30|94890.8|94785.4|94899.8|94783.8|94899.8|94801.2|94877.4|94783.8|12
1649283220000|2022-04-06 22:13:40|94899.4|94783.4|94908.4|94792.4|94909.5|94793.5|94892.8|94782.7|18
1649283230000|2022-04-06 22:13:50|94906.4|94790.4|94903.5|94787.5|94906.4|94790.4|94903.5|94787.5|11
1649283240000|2022-04-06 22:14:00|94904.5|94788.5|94899|94784|94904.5|94788.5|94896.2|94783.6|16
1649283250000|2022-04-06 22:14:10|94899.5|94783.6|94899.6|94783.6|94900.6|94784.6|94899.5|94783.5|4
1649283260000|2022-04-06 22:14:20|94893.3|94788.5|94888|94792.5|94897.5|94794.1|94885|94784.3|9
1649283270000|2022-04-06 22:14:30|94891|94789.2|94903|94787|94903|94803|94880.7|94784.3|18
1649283280000|2022-04-06 22:14:40|94901|94786.8|94914.3|94798.3|94917.4|94801.4|94894.5|94786.8|7
1649283290000|2022-04-06 22:14:50|94910.1|94794.1|94906.7|94790.7|94910.1|94794.1|94905.3|94789.3|7
1649283300000|2022-04-06 22:15:00|94904.9|94788.9|94901|94785|94905.1|94789.1|94897.9|94784.7|23
1649283310000|2022-04-06 22:15:10|94900.7|94784.7|94900.2|94784.2|94901.9|94785.9|94900.2|94784.2|9
1649283320000|2022-04-06 22:15:20|94900.7|94784.7|94899.7|94783.7|94901.3|94785.3|94898.7|94783.7|8
1649283330000|2022-04-06 22:15:30|94899.2|94783.2|94911|94795|94911|94799.7|94880.3|94783.2|8
1649283340000|2022-04-06 22:15:40|94907.6|94791.6|94904.6|94788.6|94907.6|94791.6|94904.6|94788.6|2
1649283350000|2022-04-06 22:15:50|94908|94792|94899.2|94783.2|94908|94792|94897.2|94782.8|12
1649283360000|2022-04-06 22:16:00|94898.7|94782.7|94891.4|94775.4|94898.9|94783.2|94889.8|94773.8|24
1649283370000|2022-04-06 22:16:10|94892|94776|94891.3|94775.3|94892|94776.5|94889.8|94773.8|28
1649283380000|2022-04-06 22:16:20|94891.1|94775.1|94893.3|94777.3|94893.4|94777.4|94890.1|94774.1|18
1649283390000|2022-04-06 22:16:30|94892.6|94776.6|94890.5|94774.5|94904.8|94788.8|94890.5|94774.5|41
1649283400000|2022-04-06 22:16:40|94890.7|94774.7|94893|94777|94902.8|94786.8|94890.2|94774.2|24
1649283410000|2022-04-06 22:16:50|94893.1|94777.1|94892.1|94776.1|94894.9|94778.9|94892|94776|12
1649283420000|2022-04-06 22:17:00|94892.7|94776.7|94890.9|94774.9|94893.4|94777.4|94889.1|94774.9|17
1649283430000|2022-04-06 22:17:10|94889.8|94775.9|94894.6|94784.2|94898.3|94791.1|94886.5|94775.1|31
1649283440000|2022-04-06 22:17:20|94895.3|94785.2|94922.7|94806.7|94924.1|94808.1|94895.3|94785.2|32
1649283450000|2022-04-06 22:17:30|94936.8|94820.8|94919.3|94803.3|94936.8|94820.8|94918.3|94802.3|34
1649283460000|2022-04-06 22:17:40|94918.7|94802.7|94913.9|94797.9|94919|94803|94913.9|94797.9|22
1649283470000|2022-04-06 22:17:50|94915|94799|94910.2|94794.2|94915|94799|94910.2|94794.2|12
1649283480000|2022-04-06 22:18:00|94910.8|94794.8|94910.2|94794.2|94910.8|94794.8|94908.5|94792.5|11
1649283490000|2022-04-06 22:18:10|94906.9|94801.1|94907.2|94794.6|94911.2|94801.1|94906|94792.3|12
1649283500000|2022-04-06 22:18:20|94910|94794|94919.9|94803.9|94925.5|94809.5|94908.5|94792.5|18
1649283510000|2022-04-06 22:18:30|94918.5|94802.5|94910.9|94794.9|94918.5|94802.5|94910.9|94794.9|9
1649283520000|2022-04-06 22:18:40|94902.8|94800.7|94908.7|94792.7|94910.2|94800.7|94902.8|94792|19
1649283530000|2022-04-06 22:18:50|94909.2|94793.2|94905.5|94792.9|94909.2|94796.5|94903.2|94791.5|14
1649283540000|2022-04-06 22:19:00|94907.8|94791.8|94907.3|94791.3|94908.2|94792.2|94906.8|94790.8|14
1649283550000|2022-04-06 22:19:10|94907.9|94791.9|94899.8|94796.4|94908.3|94799.6|94898.9|94790.1|12
1649283560000|2022-04-06 22:19:20|94901.8|94794.2|94912.8|94796.8|94919.7|94803.7|94900.8|94794.2|10
1649283570000|2022-04-06 22:19:30|94912.7|94796.7|94908.1|94792.1|94912.7|94797.5|94908.1|94792.1|16
1649283580000|2022-04-06 22:19:40|94908.5|94792.5|94908.5|94792.5|94909.6|94793.8|94905.6|94792|10
1649283590000|2022-04-06 22:19:50|94909.6|94793.6|94908.4|94792.4|94909.6|94793.6|94908.4|94792.4|3
1649283600000|2022-04-06 22:20:00|94907.4|94791.4|94916.3|94800.3|94916.3|94800.3|94898.9|94791.4|11
1649283610000|2022-04-06 22:20:10|94914.5|94798.5|94909|94796.3|94914.6|94798.6|94908.5|94794|25
1649283620000|2022-04-06 22:20:20|94906.7|94798.8|94912.2|94796.2|94912.2|94798.8|94906.7|94794.1|15
1649283630000|2022-04-06 22:20:30|94911.5|94795.5|94910.5|94794.5|94912.1|94796.1|94910.5|94794.5|10
1649283640000|2022-04-06 22:20:40|94910.1|94794.1|94911.4|94795.4|94911.4|94803.4|94901.6|94794.1|12
1649283650000|2022-04-06 22:20:50|94910.5|94794.5|94912|94796|94912.8|94799.4|94908.4|94794.2|14
1649283660000|2022-04-06 22:21:00|94911.7|94795.7|94911.9|94795.9|94927.2|94811.2|94911.7|94795.7|11
1649283670000|2022-04-06 22:21:10|94912.2|94796.2|94913.3|94797.3|94915.5|94799.5|94912|94796|18
1649283680000|2022-04-06 22:21:20|94911.1|94798.9|94910.4|94794.4|94913|94798.9|94910.2|94794.2|19
1649283690000|2022-04-06 22:21:30|94910.6|94794.6|94910.7|94794.7|94911.8|94795.8|94910.4|94794.4|16
1649283700000|2022-04-06 22:21:40|94910.5|94794.5|94911.8|94795.8|94912|94796|94909.9|94793.9|18
1649283710000|2022-04-06 22:21:50|94911.5|94795.5|94915.4|94799.4|94917.4|94801.4|94908.1|94793.8|23
1649283720000|2022-04-06 22:22:00|94915.5|94799.5|94912|94796|94915.5|94799.5|94911.8|94795.8|10
1649283730000|2022-04-06 22:22:10|94912.5|94796.5|94911|94795|94913.9|94799.2|94907.6|94793.2|15
1649283740000|2022-04-06 22:22:20|94911.3|94795.3|94911.8|94795.8|94912.4|94799|94908.8|94795|16
1649283750000|2022-04-06 22:22:30|94911.6|94795.6|94906.2|94801.1|94913.3|94801.1|94906.2|94795.2|6
1649283760000|2022-04-06 22:22:40|94904.1|94801.3|94911.6|94795.6|94913.2|94801.3|94904.1|94793.9|30
1649283770000|2022-04-06 22:22:50|94912.2|94796.2|94915.3|94799.3|94920.5|94807.3|94904.6|94794.5|24
1649283780000|2022-04-06 22:23:00|94914.8|94799.9|94912.6|94796.6|94914.8|94801.5|94909|94795.2|21
1649283790000|2022-04-06 22:23:10|94911.1|94796.8|94907.8|94794.3|94915.5|94799.5|94907.8|94793.6|21
1649283800000|2022-04-06 22:23:20|94907.6|94796.6|94911.6|94795.6|94911.6|94801.2|94903.6|94794.1|13
1649283810000|2022-04-06 22:23:30|94911.5|94795.5|94911.2|94795.2|94913.6|94797.6|94910.5|94794.5|11
1649283820000|2022-04-06 22:23:40|94912.5|94796.5|94914.9|94798.9|94919.9|94803.9|94911.4|94795.4|15
1649283830000|2022-04-06 22:23:50|94911.6|94795.6|94913.9|94797.9|94917.5|94801.5|94911.6|94795.6|14
1649283840000|2022-04-06 22:24:00|94913.3|94797.3|94913.2|94797.2|94914.3|94800.2|94910.1|94795.8|19
1649283850000|2022-04-06 22:24:10|94912.4|94796.6|94909.7|94800.5|94914.4|94800.5|94909.7|94796.6|12
1649283860000|2022-04-06 22:24:20|94909.6|94800.4|94913.3|94797.3|94914.6|94800.4|94909.6|94797.1|20
1649283870000|2022-04-06 22:24:30|94914.1|94798.1|94910.6|94795.5|94914.1|94798.1|94909.2|94795.5|7
1649283880000|2022-04-06 22:24:40|94901.3|94814|94920.2|94804.2|94929|94814|94901.3|94800.5|23
1649283890000|2022-04-06 22:24:50|94921|94805|94921.4|94805.4|94922|94806|94920.6|94804.6|16
1649283900000|2022-04-06 22:25:00|94921.5|94805.5|94918.9|94802.9|94921.5|94805.5|94918.3|94802.3|19
1649283910000|2022-04-06 22:25:10|94917.8|94801.8|94920.2|94804.2|94920.6|94804.6|94917.8|94801.8|17
1649283920000|2022-04-06 22:25:20|94920.4|94804.4|94914.1|94811.3|94921.5|94811.3|94914.1|94803.4|18
1649283930000|2022-04-06 22:25:30|94917.4|94807.8|94919.5|94805.8|94923.8|94819|94906.4|94805.8|10
1649283940000|2022-04-06 22:25:40|94911.7|94812.1|94927.1|94811.1|94927.3|94812.3|94911.3|94808.9|23
1649283950000|2022-04-06 22:25:50|94927.9|94811.9|94926.8|94810.8|94928.1|94812.1|94924.8|94808.8|25
1649283960000|2022-04-06 22:26:00|94927.2|94811.2|94926.7|94810.7|94928.6|94812.6|94926.2|94810.2|24
1649283970000|2022-04-06 22:26:10|94927|94811|94929|94813|94929.3|94813.3|94925.9|94811|20
1649283980000|2022-04-06 22:26:20|94925.2|94813.7|94928|94812.4|94930.2|94814.3|94925.2|94812.1|21
1649283990000|2022-04-06 22:26:30|94928.4|94812.6|94931.1|94815.1|94933.9|94820.7|94926.2|94811.7|15
1649284000000|2022-04-06 22:26:40|94931.4|94815.4|94930.3|94814.3|94933.1|94818.5|94925.7|94813.5|19
1649284010000|2022-04-06 22:26:50|94930|94814|94930|94814|94930.8|94825.4|94922.7|94813.6|24
1649284020000|2022-04-06 22:27:00|94929.9|94813.9|94928.5|94812.8|94930.5|94816.8|94927.2|94812.8|19
1649284030000|2022-04-06 22:27:10|94926.1|94817.1|94929.6|94813.6|94931.1|94819.6|94925.6|94813.6|14
1649284040000|2022-04-06 22:27:20|94930.2|94814.2|94930.9|94814.9|94935.6|94822.1|94924.6|94812.5|26
1649284050000|2022-04-06 22:27:30|94930.8|94814.8|94933.9|94817.9|94934.4|94818.4|94930.5|94814.5|24
1649284060000|2022-04-06 22:27:40|94934.7|94818.7|94935.9|94819.9|94935.9|94819.9|94934.2|94818.2|18
1649284070000|2022-04-06 22:27:50|94935.8|94819.8|94934.2|94821.5|94935.8|94821.5|94930.5|94816.2|16
1649284080000|2022-04-06 22:28:00|94934.4|94821.4|94937.6|94821.6|94938.9|94834.6|94922.2|94821.2|27
1649284090000|2022-04-06 22:28:10|94934.1|94823|94937.3|94823|94938.9|94824.2|94932.9|94820.9|13
1649284100000|2022-04-06 22:28:20|94938.5|94822.5|94937.8|94823.4|94943.5|94827.5|94932.3|94821.7|19
1649284110000|2022-04-06 22:28:30|94936.2|94824.7|94938.3|94822.3|94939.4|94825.7|94933.9|94821.6|20
1649284120000|2022-04-06 22:28:40|94937.1|94822.9|94934.5|94827.5|94938.7|94828.2|94930.2|94821|16
1649284130000|2022-04-06 22:28:50|94936.1|94825.2|94939|94823|94940.3|94825.2|94936.1|94823|21
1649284140000|2022-04-06 22:29:00|94939.3|94823.3|94938.8|94822.8|94940.2|94832.9|94926.6|94822.3|15
1649284150000|2022-04-06 22:29:10|94938.9|94822.9|94939.7|94823.7|94940.9|94827|94936.2|94822|12
1649284160000|2022-04-06 22:29:20|94936.1|94828.4|94933.8|94817.8|94942.6|94828.4|94933.5|94817.5|35
1649284170000|2022-04-06 22:29:30|94933.6|94817.6|94935.1|94819.1|94936.9|94820.9|94933.1|94817.1|24
1649284180000|2022-04-06 22:29:40|94935.2|94819.2|94934.5|94818.5|94935.3|94819.3|94934.5|94818.5|8
1649284190000|2022-04-06 22:29:50|94934.4|94818.4|94934.8|94818.8|94934.8|94823.4|94925.1|94816.9|15
1649284200000|2022-04-06 22:30:00|94934.6|94818.6|94936.4|94820.4|94936.4|94820.4|94933.9|94817.9|11
1649284210000|2022-04-06 22:30:10|94934.9|94818.9|94932.6|94816.6|94937.6|94821.6|94932.6|94816.6|14
1649284220000|2022-04-06 22:30:20|94932|94816|94928.1|94812.1|94932|94816|94928.1|94812.1|17
1649284230000|2022-04-06 22:30:30|94928.2|94812.2|94914.7|94812.9|94928.4|94815.2|94914.7|94806.7|17
1649284240000|2022-04-06 22:30:40|94913.8|94806.1|94910.2|94794.2|94922.1|94806.1|94909.8|94793.8|54
1649284250000|2022-04-06 22:30:50|94910.6|94794.6|94910.7|94794.7|94911.4|94795.4|94909.6|94793.6|14
1649284260000|2022-04-06 22:31:00|94910.6|94794.6|94909.2|94793.2|94910.8|94794.8|94908.2|94793.2|18
1649284270000|2022-04-06 22:31:10|94909.4|94793.4|94907|94791|94909.4|94793.4|94906.3|94790.3|22
1649284280000|2022-04-06 22:31:20|94906.7|94790.7|94902.2|94786.2|94907.2|94791.2|94901.2|94785.2|33
1649284290000|2022-04-06 22:31:30|94902.4|94786.4|94903.6|94787.6|94905.9|94789.9|94896.7|94786.2|15
1649284300000|2022-04-06 22:31:40|94903.9|94787.9|94903.4|94787.4|94904.1|94788.1|94903.1|94787.1|14
1649284310000|2022-04-06 22:31:50|94903.5|94787.5|94902.9|94786.9|94903.5|94787.5|94901.9|94785.9|14
1649284320000|2022-04-06 22:32:00|94902.8|94786.8|94902.5|94786.5|94903|94787.1|94901.9|94785.9|16
1649284330000|2022-04-06 22:32:10|94902.3|94786.3|94898.9|94782.9|94902.3|94786.3|94897.9|94782.5|30
1649284340000|2022-04-06 22:32:20|94897.8|94781.8|94898.6|94782.6|94899.7|94783.7|94897.4|94781.4|27
1649284350000|2022-04-06 22:32:30|94901.8|94785.8|94899|94783|94901.8|94785.8|94898.6|94782.6|8
1649284360000|2022-04-06 22:32:40|94899.3|94783.3|94899.4|94783.4|94900|94784|94898.8|94782.8|16
1649284370000|2022-04-06 22:32:50|94898.9|94782.9|94906.2|94790.2|94906.2|94790.2|94898.9|94782.9|23
1649284380000|2022-04-06 22:33:00|94906|94790|94905.4|94789.4|94906.3|94790.3|94904.2|94788.2|45
1649284390000|2022-04-06 22:33:10|94905.3|94789.3|94904.8|94788.8|94905.4|94789.4|94903.9|94787.9|48
1649284400000|2022-04-06 22:33:20|94904.4|94788.4|94906.4|94790.4|94908.3|94792.3|94904.2|94788.2|41
1649284410000|2022-04-06 22:33:30|94906.2|94790.2|94909|94793|94909.7|94793.7|94906.2|94790.2|21
1649284420000|2022-04-06 22:33:40|94909.3|94793.3|94910|94794|94910.2|94794.2|94908.7|94792.7|22
1649284430000|2022-04-06 22:33:50|94910.4|94794.4|94913.6|94797.6|94913.8|94797.8|94909.7|94793.7|17
1649284440000|2022-04-06 22:34:00|94914.3|94798.3|94914.7|94798.7|94915.2|94799.2|94914|94798|17
1649284450000|2022-04-06 22:34:10|94914.6|94798.6|94918.4|94802.4|94919.1|94803.1|94910.2|94797.1|20
1649284460000|2022-04-06 22:34:20|94918.3|94802.3|94914.4|94803.4|94919.1|94803.4|94914.4|94802|14
1649284470000|2022-04-06 22:34:30|94912|94806.8|94911.6|94807.5|94916|94808.3|94911.2|94801.1|9
1649284480000|2022-04-06 22:34:40|94912|94804.8|94915.1|94799.1|94917.6|94804.8|94912|94798.9|20
1649284490000|2022-04-06 22:34:50|94916.2|94800.2|94913.6|94797.6|94916.2|94803.4|94907.9|94796.9|10
1649284500000|2022-04-06 22:35:00|94913.8|94797.8|94915.3|94799.3|94915.3|94806.1|94908.8|94797.5|13
1649284510000|2022-04-06 22:35:10|94915|94799|94913.9|94804.1|94917.5|94804.1|94912.7|94796.7|19
1649284520000|2022-04-06 22:35:20|94912.7|94800.8|94914.5|94798.5|94915.4|94800.8|94912.7|94798|12
1649284530000|2022-04-06 22:35:30|94915|94799|94908.7|94804.7|94915.3|94804.7|94908.7|94797.9|10
1649284540000|2022-04-06 22:35:40|94909.6|94802.3|94914|94798|94916|94807.5|94901.7|94797.9|11
1649284550000|2022-04-06 22:35:50|94912.7|94796.7|94913.7|94797.7|94914|94798|94911.7|94795.7|6
1649284560000|2022-04-06 22:36:00|94912.9|94796.9|94916.6|94800.6|94917.8|94801.8|94912.7|94796.7|10
1649284570000|2022-04-06 22:36:10|94915.2|94799.2|94914.1|94798.1|94915.7|94801.7|94912.1|94797.6|14
1649284580000|2022-04-06 22:36:20|94914.8|94798.8|94914.1|94798.1|94914.9|94798.9|94912.7|94796.7|13
1649284590000|2022-04-06 22:36:30|94913.9|94797.9|94898.8|94817.3|94914|94817.3|94898.8|94796.5|4
1649284600000|2022-04-06 22:36:40|94915.3|94816.7|94915.9|94799.9|94916.1|94816.7|94914|94798|9
1649284610000|2022-04-06 22:36:50|94914.9|94798.9|94909.2|94804.2|94915.9|94806|94909.2|94798.8|8
1649284620000|2022-04-06 22:37:00|94914.8|94798.8|94914.2|94798.2|94918.6|94808.7|94900.9|94794.6|18
1649284630000|2022-04-06 22:37:10|94913.8|94797.8|94914.1|94798.1|94915.3|94799.3|94912.2|94796.2|6
1649284640000|2022-04-06 22:37:20|94914.6|94798.6|94911.9|94795.9|94914.6|94798.6|94909.6|94793.6|13
1649284650000|2022-04-06 22:37:30|94911.6|94795.6|94909.8|94793.8|94913.8|94797.8|94908.6|94792.6|10
1649284660000|2022-04-06 22:37:40|94911|94795|94910.5|94794.5|94912.7|94796.7|94910.5|94794.5|10
1649284670000|2022-04-06 22:37:50|94910.4|94794.4|94913.1|94797.1|94914.4|94798.4|94910.4|94794.4|15
1649284680000|2022-04-06 22:38:00|94913.3|94797.3|94910.7|94794.7|94914.6|94798.6|94901.6|94794.4|8
1649284690000|2022-04-06 22:38:10|94910|94794|94910.7|94794.7|94911.6|94795.6|94908.5|94792.5|10
1649284700000|2022-04-06 22:38:20|94910.3|94794.3|94912.6|94796.6|94913.3|94797.3|94905.9|94794.1|17
1649284710000|2022-04-06 22:38:30|94913.7|94797.7|94906.7|94790.7|94914.2|94798.2|94906.7|94790.7|25
1649284720000|2022-04-06 22:38:40|94907.1|94791.1|94903.8|94787.8|94910.3|94794.3|94903.6|94787.6|11
1649284730000|2022-04-06 22:38:50|94904.2|94788.2|94907.3|94791.3|94909.2|94793.2|94904.2|94788.2|10
1649284740000|2022-04-06 22:39:00|94907.4|94791.4|94906.4|94790.4|94907.9|94791.9|94906.4|94790.4|4
1649284750000|2022-04-06 22:39:10|94907.2|94791.2|94906.4|94790.4|94908|94794.2|94899.8|94790.4|8
1649284760000|2022-04-06 22:39:20|94905.8|94789.8|94904.8|94788.8|94907.1|94791.5|94904.8|94788.8|4
1649284770000|2022-04-06 22:39:30|94905.3|94789.3|94907.5|94791.5|94907.5|94791.8|94902.2|94786.4|25
1649284780000|2022-04-06 22:39:40|94906.5|94790.5|94910.6|94794.6|94910.6|94794.6|94905.7|94789.7|8
1649284790000|2022-04-06 22:39:50|94911.2|94795.2|94906.8|94790.8|94911.2|94795.2|94906.3|94790.3|10
1649284800000|2022-04-06 22:40:00|94909.2|94793.2|94903.9|94790.7|94909.7|94793.7|94903.9|94787.9|9
1649284810000|2022-04-06 22:40:10|94903.7|94790.4|94909.6|94793.6|94909.6|94793.6|94903.7|94787.9|9
1649284820000|2022-04-06 22:40:20|94907.4|94791.4|94905.3|94789.3|94907.4|94791.4|94902.7|94786.7|7
1649284830000|2022-04-06 22:40:30|94904|94788|94906.5|94790.5|94907.9|94791.9|94903.3|94787.3|6
1649284840000|2022-04-06 22:40:40|94907.4|94791.4|94903.3|94789.8|94911.2|94795.2|94903|94788|24
1649284850000|2022-04-06 22:40:50|94903.4|94788.9|94903.9|94787.9|94906.5|94790.5|94902.1|94787.9|9
1649284860000|2022-04-06 22:41:00|94907|94791|94905|94789|94907.3|94791.3|94904.4|94788.4|8
1649284870000|2022-04-06 22:41:10|94907.5|94791.5|94903.5|94787.5|94908.9|94792.9|94899.8|94783.8|12
1649284880000|2022-04-06 22:41:20|94904|94788|94901.4|94793.7|94910.1|94794.1|94894.9|94788|18
1649284890000|2022-04-06 22:41:30|94899|94793.9|94907.3|94791.3|94907.3|94798.5|94892.4|94791.2|11
1649284900000|2022-04-06 22:41:40|94902|94790.1|94908.7|94792.7|94911.2|94795.2|94898.4|94790.1|6
1649284910000|2022-04-06 22:41:50|94896.8|94787.4|94907.7|94791.7|94907.7|94791.7|94896.8|94786|4
1649284920000|2022-04-06 22:42:00|94906.4|94790.4|94909.8|94793.8|94910.3|94794.3|94906.4|94790.4|9
1649284930000|2022-04-06 22:42:10|94910.8|94794.8|94908.6|94792.6|94910.8|94794.8|94900.2|94784.2|14
1649284940000|2022-04-06 22:42:20|94909|94793|94906.2|94790.2|94909.1|94793.1|94902.3|94787.2|17
1649284950000|2022-04-06 22:42:30|94906.1|94790.1|94907.6|94791.6|94910.8|94794.8|94905.9|94789.9|12
1649284960000|2022-04-06 22:42:40|94907.2|94791.2|94909.7|94793.7|94910.2|94794.2|94907|94791|7
1649284970000|2022-04-06 22:42:50|94910.2|94794.2|94903.4|94787.4|94910.2|94794.2|94903.4|94787.4|17
1649284980000|2022-04-06 22:43:00|94902.9|94786.9|94904.9|94788.9|94906.9|94790.9|94902.9|94786.9|15
1649284990000|2022-04-06 22:43:10|94905.4|94789.4|94896.7|94788.8|94906.9|94790.9|94896.7|94787.8|8
1649285000000|2022-04-06 22:43:20|94903.5|94787.5|94905.9|94789.9|94905.9|94789.9|94902.5|94786.5|8
1649285010000|2022-04-06 22:43:30|94907.4|94791.4|94906.4|94790.4|94908.9|94792.9|94905.6|94789.6|15
1649285020000|2022-04-06 22:43:40|94907.2|94791.2|94908.8|94792.8|94908.8|94792.8|94906.3|94790.3|16
1649285030000|2022-04-06 22:43:50|94908|94792|94908.7|94792.7|94909.6|94793.6|94907|94791|13
1649285040000|2022-04-06 22:44:00|94906.2|94790.2|94900|94790.2|94911|94795|94899.9|94788.2|15
1649285050000|2022-04-06 22:44:10|94902.7|94790.9|94905.3|94789.3|94907.3|94794.6|94895.8|94789|15
1649285060000|2022-04-06 22:44:20|94907.7|94791.7|94906.6|94790.6|94910.4|94794.4|94904.2|94788.2|14
1649285070000|2022-04-06 22:44:30|94907.2|94791.2|94907.1|94791.1|94908.2|94792.2|94905.8|94789.8|10
1649285080000|2022-04-06 22:44:40|94906.5|94790.5|94905.2|94789.2|94907.1|94791.1|94903.9|94787.9|9
1649285090000|2022-04-06 22:44:50|94904.6|94788.6|94907.7|94791.7|94909.4|94793.4|94901.5|94786.3|20
1649285100000|2022-04-06 22:45:00|94908.1|94792.1|94914.1|94798.1|94914.2|94798.2|94906.8|94790.8|31
1649285110000|2022-04-06 22:45:10|94913.8|94797.8|94913.1|94797.1|94915.5|94799.5|94911.8|94795.8|37
1649285120000|2022-04-06 22:45:20|94913.3|94797.3|94912.4|94796.4|94913.9|94797.9|94912.4|94796.4|16
1649285130000|2022-04-06 22:45:30|94912.7|94796.7|94912|94796|94913.2|94797.2|94910.6|94794.6|11
1649285140000|2022-04-06 22:45:40|94911.8|94795.8|94912.2|94796.2|94912.7|94796.7|94911.8|94795.8|7
1649285150000|2022-04-06 22:45:50|94911.7|94795.7|94911.4|94795.4|94911.7|94795.7|94910|94794|9
1649285160000|2022-04-06 22:46:00|94908|94793.9|94913.3|94797.3|94914.1|94798.1|94908|94792.6|35
1649285170000|2022-04-06 22:46:10|94912.9|94796.9|94906.6|94800.7|94914.6|94801.1|94906.6|94794.9|34
1649285180000|2022-04-06 22:46:20|94907|94799.3|94910.3|94794.4|94910.3|94801.3|94905.2|94793.2|18
1649285190000|2022-04-06 22:46:30|94909.6|94793.6|94907.1|94791.1|94909.9|94794.9|94902.6|94791.1|25
1649285200000|2022-04-06 22:46:40|94907.3|94791.3|94908|94792|94908.7|94792.7|94905.9|94789.9|40
1649285210000|2022-04-06 22:46:50|94906.9|94790.9|94907.2|94791.2|94908.9|94792.9|94906.8|94790.8|15
1649285220000|2022-04-06 22:47:00|94909.2|94793.2|94907.5|94791.5|94909.4|94793.4|94904|94788.9|14
1649285230000|2022-04-06 22:47:10|94908|94792|94908.1|94792.1|94908.1|94792.1|94906.3|94790.3|9
1649285240000|2022-04-06 22:47:20|94909|94793|94906.5|94790.5|94909.3|94793.3|94906.1|94790.1|16
1649285250000|2022-04-06 22:47:30|94906.6|94790.6|94905.6|94789.6|94907.3|94793.5|94899.2|94788.7|30
1649285260000|2022-04-06 22:47:40|94905.3|94789.3|94907|94791|94907.5|94791.5|94903.8|94787.8|34
1649285270000|2022-04-06 22:47:50|94906.9|94790.9|94904.5|94788.5|94908.4|94792.4|94898.5|94786.5|48
1649285280000|2022-04-06 22:48:00|94899|94792.3|94905.6|94789.6|94909.1|94793.1|94899|94787.5|40
1649285290000|2022-04-06 22:48:10|94904.7|94788.7|94905.5|94789.5|94906.5|94790.5|94904.2|94788.2|16
1649285300000|2022-04-06 22:48:20|94905.4|94789.4|94904.4|94788.4|94905.7|94792.2|94901.1|94787.9|19
1649285310000|2022-04-06 22:48:30|94905.2|94789.2|94905.1|94789.1|94905.3|94790.8|94900.6|94788.3|9
1649285320000|2022-04-06 22:48:40|94905.5|94789.5|94906.9|94790.9|94906.9|94790.9|94905.1|94789.1|12
1649285330000|2022-04-06 22:48:50|94903.4|94790.2|94908.6|94792.6|94909.6|94793.6|94903.4|94788.6|13
1649285340000|2022-04-06 22:49:00|94908.2|94792.2|94906.4|94790.4|94908.9|94792.9|94903.9|94788.4|26
1649285350000|2022-04-06 22:49:10|94906.7|94790.7|94905.7|94789.7|94907|94791|94904.5|94788.5|20
1649285360000|2022-04-06 22:49:20|94905.3|94789.3|94906.2|94790.2|94908.1|94792.1|94905|94789|30
1649285370000|2022-04-06 22:49:30|94906.4|94790.4|94905.5|94789.5|94907.6|94795|94896.4|94787.2|33
1649285380000|2022-04-06 22:49:40|94904.5|94788.5|94906.4|94790.4|94906.4|94790.4|94902.8|94786.8|20
1649285390000|2022-04-06 22:49:50|94906.3|94790.3|94901.4|94789.4|94908.9|94797.6|94894.7|94786.9|31
1649285400000|2022-04-06 22:50:00|94899.9|94793.3|94904.3|94788.3|94904.5|94793.7|94899.5|94787.6|12
1649285410000|2022-04-06 22:50:10|94906.5|94790.5|94902.9|94786.9|94906.5|94795.9|94892.1|94785.8|9
1649285420000|2022-04-06 22:50:20|94902.6|94786.5|94903.1|94787.1|94904.8|94788.8|94902.5|94786.5|12
1649285430000|2022-04-06 22:50:30|94904|94788|94899.7|94788.1|94905.3|94789.3|94899.7|94785.5|9
1649285440000|2022-04-06 22:50:40|94901.9|94785.9|94906.3|94790.3|94906.3|94790.3|94901.7|94785.7|6
1649285450000|2022-04-06 22:50:50|94905.3|94789.3|94903.9|94790.1|94906|94790.4|94900.9|94787.6|8
1649285460000|2022-04-06 22:51:00|94901.1|94793.7|94900.7|94790.5|94904.8|94793.7|94900.7|94787.7|9
1649285470000|2022-04-06 22:51:10|94899.7|94793.6|94903.9|94787.9|94903.9|94793.6|94899.7|94787|7
1649285480000|2022-04-06 22:51:20|94904|94788|94894.8|94789.7|94905.8|94792.7|94893.4|94786|7
1649285490000|2022-04-06 22:51:30|94889.3|94789.8|94865.4|94815.4|94905.9|94815.4|94865.4|94785.3|12
1649285500000|2022-04-06 22:51:40|94882.7|94804.6|94902.5|94786.5|94910.7|94804.6|94882.7|94786.5|6
1649285510000|2022-04-06 22:51:50|94894.8|94791.2|94899.4|94793.2|94901|94793.2|94894.8|94787.8|4
1649285520000|2022-04-06 22:52:00|94906|94790.5|94901.3|94785.3|94906|94790.5|94901.3|94785.3|7
1649285530000|2022-04-06 22:52:10|94895.6|94786.8|94903.3|94787.3|94905.1|94804.7|94889.2|94785.8|11
1649285540000|2022-04-06 22:52:20|94902.8|94786.8|94899.7|94783.7|94904.9|94801.6|94880.9|94783.7|9
1649285550000|2022-04-06 22:52:30|94883.7|94790.8|94902.3|94786.3|94906.6|94791.2|94883.7|94783.5|16
1649285560000|2022-04-06 22:52:40|94903.3|94787.3|94898.8|94783.3|94904|94788.8|94895.7|94783.1|23
1649285570000|2022-04-06 22:52:50|94899.9|94783.9|94898.4|94782.4|94899.9|94786|94894.6|94781.3|28
1649285580000|2022-04-06 22:53:00|94898.8|94782.8|94897.4|94781.4|94899.7|94784|94892.6|94780.8|18
1649285590000|2022-04-06 22:53:10|94896.5|94780.5|94882|94796.4|94896.5|94796.4|94882|94780.5|5
1649285600000|2022-04-06 22:53:20|94880.1|94796.9|94885|94796|94885|94798.1|94876|94794.6|9
1649285610000|2022-04-06 22:53:30|94879|94797.5|94899.3|94783.3|94901.3|94797.5|94879|94783.3|11
1649285620000|2022-04-06 22:53:40|94891.8|94788.9|94897.7|94781.7|94898|94789|94882.4|94778.8|12
1649285630000|2022-04-06 22:53:50|94889.3|94783.1|94897.5|94781.5|94897.5|94789.7|94889.2|94781.5|21
1649285640000|2022-04-06 22:54:00|94898.2|94782.2|94895.4|94784.3|94898.2|94789.8|94891.8|94782.1|14
1649285650000|2022-04-06 22:54:10|94885.7|94796|94901|94785|94901.7|94796|94885.7|94784|12
1649285660000|2022-04-06 22:54:20|94900.2|94784.2|94901.8|94785.8|94902.8|94786.8|94892|94781.5|12
1649285670000|2022-04-06 22:54:30|94893.3|94788|94899.5|94783.5|94899.8|94789.5|94892.5|94783.5|11
1649285680000|2022-04-06 22:54:40|94898.1|94782.1|94902.7|94786.7|94902.7|94791|94896|94782.1|15
1649285690000|2022-04-06 22:54:50|94903.1|94787.1|94902.3|94786.3|94903.2|94791.9|94893.2|94785.5|10
1649285700000|2022-04-06 22:55:00|94903.1|94789.6|94904.2|94788.2|94905.1|94790.9|94900.8|94786.4|10
1649285710000|2022-04-06 22:55:10|94903.4|94787.4|94890|94792.8|94904.1|94792.8|94890|94787.4|4
1649285720000|2022-04-06 22:55:20|94902.8|94786.8|94897.5|94781.5|94906.7|94791.1|94894.4|94781.4|25
1649285730000|2022-04-06 22:55:30|94897.7|94781.7|94897.8|94781.8|94898.9|94782.9|94897|94781.4|14
1649285740000|2022-04-06 22:55:40|94897.6|94781.6|94897.1|94781.1|94898.3|94782.3|94897.1|94781.1|11
1649285750000|2022-04-06 22:55:50|94896|94780|94898|94782|94898|94782.2|94893.1|94780|10
1649285760000|2022-04-06 22:56:00|94897.7|94781.7|94897.5|94786.2|94903.2|94788.3|94895.2|94781.7|28
1649285770000|2022-04-06 22:56:10|94896.2|94788.7|94898.5|94782.5|94902.9|94788.7|94892.2|94782.5|18
1649285780000|2022-04-06 22:56:20|94898.8|94782.8|94900.6|94784.6|94901.6|94785.6|94898.8|94782.8|15
1649285790000|2022-04-06 22:56:30|94900.3|94784.3|94893.4|94783.1|94900.3|94784.3|94892.2|94783.1|12
1649285800000|2022-04-06 22:56:40|94895.6|94779.6|94898.8|94782.8|94898.8|94782.8|94895.6|94779.6|9
1649285810000|2022-04-06 22:56:50|94899|94783|94896.2|94780.2|94899.3|94784.4|94887.8|94780.2|6
1649285820000|2022-04-06 22:57:00|94895.8|94779.8|94892.8|94776.8|94896.4|94780.4|94892.8|94776.8|16
1649285830000|2022-04-06 22:57:10|94891.7|94775.7|94896.5|94780.5|94900.6|94784.6|94891.7|94775.7|8
1649285840000|2022-04-06 22:57:20|94895.3|94779.3|94894|94778|94896.7|94780.7|94889.1|94776.3|19
1649285850000|2022-04-06 22:57:30|94893.9|94777.9|94894.6|94778.6|94894.6|94778.8|94891.3|94776.9|20
1649285860000|2022-04-06 22:57:40|94894.9|94778.9|94891|94775|94896.7|94780.7|94891|94775|7
1649285870000|2022-04-06 22:57:50|94891.8|94775.8|94902.7|94786.7|94902.7|94786.7|94885.7|94775.8|18
1649285880000|2022-04-06 22:58:00|94902.6|94786.6|94906.1|94790.1|94912.3|94796.3|94900.1|94786.5|19
1649285890000|2022-04-06 22:58:10|94905.7|94789.7|94905.8|94789.8|94907.5|94791.5|94897.8|94787.1|12
1649285900000|2022-04-06 22:58:20|94906.1|94790.1|94902.9|94786.9|94906.1|94790.1|94902.9|94786.9|5
1649285910000|2022-04-06 22:58:30|94903.9|94787.9|94904.2|94788.2|94906.2|94792.7|94898.6|94786.2|16
1649285920000|2022-04-06 22:58:40|94904.7|94788.7|94904|94788|94905.7|94789.7|94904|94788|6
1649285930000|2022-04-06 22:58:50|94903.5|94787.5|94901.7|94785.7|94905.9|94789.9|94897.1|94784.6|9
1649285940000|2022-04-06 22:59:00|94903.3|94787.3|94905.6|94789.6|94909.3|94793.3|94902|94786|15
1649285950000|2022-04-06 22:59:10|94905.8|94789.8|94908|94792|94908|94792|94903.6|94787.6|12
1649285960000|2022-04-06 22:59:20|94907.1|94793.1|94902.9|94793.2|94908.7|94793.8|94902.9|94791.5|15
1649285970000|2022-04-06 22:59:30|94907.3|94791.3|94906.6|94790.6|94907.7|94793.5|94904.5|94790.6|9
1649285980000|2022-04-06 22:59:40|94907.6|94791.6|94919.6|94803.6|94919.9|94803.9|94904.7|94791|20
1649285990000|2022-04-06 22:59:50|94920.4|94804.4|94920.4|94804.4|94921.1|94805.9|94919.3|94803.3|16
1649286000000|2022-04-06 23:00:00|94920.7|94804.7|94917.1|94801.1|94923.2|94807.2|94915.6|94799.6|32
1649286010000|2022-04-06 23:00:10|94917.3|94801.3|94915|94804.9|94918.6|94805|94914.8|94800.6|8
1649286020000|2022-04-06 23:00:20|94912.2|94812.1|94904.8|94811.4|94912.2|94812.3|94897.4|94808.7|11
1649286030000|2022-04-06 23:00:30|94906.2|94811.2|94907.7|94808.7|94908.8|94811.2|94903.4|94808.1|11
1649286040000|2022-04-06 23:00:40|94908.3|94807.5|94919.1|94804.1|94919.9|94812.1|94907.5|94802.8|14
1649286050000|2022-04-06 23:00:50|94918.5|94805.8|94910.6|94813|94918.5|94813|94899.8|94803.8|12
1649286060000|2022-04-06 23:01:00|94906.3|94816.2|94907.1|94813.3|94911.7|94816.2|94904.2|94807.7|24
1649286070000|2022-04-06 23:01:10|94907|94813.2|94915.4|94813.6|94916.5|94813.8|94904.3|94810.7|14
1649286080000|2022-04-06 23:01:20|94915.6|94813.7|94914.7|94814.2|94916.1|94816|94914.3|94813.5|11
1649286090000|2022-04-06 23:01:30|94914.4|94815.3|94915.4|94817.6|94918.3|94819.3|94914.4|94814.6|19
1649286100000|2022-04-06 23:01:40|94915.5|94815.4|94905|94819.9|94920.8|94819.9|94905|94815.4|7
1649286110000|2022-04-06 23:01:50|94905.4|94820.3|94920.9|94811.8|94924.4|94823|94905.4|94806.4|22
1649286120000|2022-04-06 23:02:00|94914.2|94814.6|94914.9|94819.6|94925.3|94820.9|94908.4|94813.6|18
1649286130000|2022-04-06 23:02:10|94914.8|94819.2|94917|94821.6|94920.4|94821.6|94914.6|94818.2|18
1649286140000|2022-04-06 23:02:20|94915.8|94822.2|94907.9|94823.1|94919.6|94823.1|94907.9|94821|12
1649286150000|2022-04-06 23:02:30|94921.5|94820.5|94916.2|94820.9|94922|94821.9|94916.2|94819.3|5
1649286160000|2022-04-06 23:02:40|94915.4|94820.2|94911.8|94824.1|94921.7|94824.3|94911.4|94820.2|15
1649286170000|2022-04-06 23:02:50|94911.4|94822.4|94913.2|94823.7|94937.9|94825.6|94908.1|94811.5|17
1649286180000|2022-04-06 23:03:00|94907.5|94825|94909.7|94824.5|94918.5|94825|94907.5|94820.9|13
1649286190000|2022-04-06 23:03:10|94912|94823.8|94917.5|94820.9|94918.1|94823.8|94912|94820.9|11
1649286200000|2022-04-06 23:03:20|94916.2|94821.1|94909.7|94821.4|94920.5|94822.9|94909.7|94819.3|8
1649286210000|2022-04-06 23:03:30|94913.6|94819.4|94902.2|94818.4|94918.1|94819.4|94902.2|94812|16
1649286220000|2022-04-06 23:03:40|94900.8|94817.7|94910.2|94806.5|94921.7|94818.5|94900.8|94805.7|20
1649286230000|2022-04-06 23:03:50|94908|94806.7|94912.7|94808.4|94921.9|94810.4|94908|94806.7|9
1649286240000|2022-04-06 23:04:00|94911.8|94811.3|94912.4|94808.4|94918.5|94811.3|94911.8|94808.4|5
1649286250000|2022-04-06 23:04:10|94920.1|94813.8|94898.5|94813.8|94920.1|94813.8|94898.5|94813.8|2
1649286260000|2022-04-06 23:04:20|94898.4|94810.9|94899.6|94801.3|94912.1|94814.4|94890.7|94798.8|41
1649286270000|2022-04-06 23:04:30|94899.2|94801.8|94899.2|94807.3|94905|94808.8|94895|94799.8|16
1649286280000|2022-04-06 23:04:40|94898.7|94808.6|94897.1|94806.9|94903.7|94808.6|94894.8|94803|14
1649286290000|2022-04-06 23:04:50|94897|94806.4|94896.2|94808|94904.1|94809.4|94892.3|94804.7|12
1649286300000|2022-04-06 23:05:00|94904.7|94801.6|94904.4|94805.3|94908|94806.1|94902.4|94801.6|13
1649286310000|2022-04-06 23:05:10|94897.9|94805.4|94902.8|94807|94906.7|94808.5|94897.9|94804.8|10
1649286320000|2022-04-06 23:05:20|94900.5|94807.5|94904.3|94809.7|94906.6|94809.7|94899.8|94805.3|6
1649286330000|2022-04-06 23:05:30|94901.8|94807.2|94907.5|94802.8|94912|94807.2|94901.8|94799.7|14
1649286340000|2022-04-06 23:05:40|94883.7|94810.5|94898.6|94805.9|94905.1|94810.5|94883.7|94805.8|6
1649286350000|2022-04-06 23:05:50|94902.1|94806.6|94900.5|94807.4|94903.3|94808.4|94893.4|94804.7|9
1649286360000|2022-04-06 23:06:00|94903.9|94805.9|94901.3|94809.9|94914.2|94813.3|94892.7|94805.9|24
1649286370000|2022-04-06 23:06:10|94894.9|94811.8|94910.5|94810.4|94912.3|94813|94894.9|94808.6|14
1649286380000|2022-04-06 23:06:20|94910.6|94810.3|94906.2|94812.9|94917.3|94814.3|94899.2|94804|14
1649286390000|2022-04-06 23:06:30|94904.9|94805.5|94906.7|94810.1|94910.6|94811.8|94904.9|94805.5|7
1649286400000|2022-04-06 23:06:40|94913.6|94812.7|94906|94815.6|94913.6|94815.6|94900.1|94811.3|9
1649286410000|2022-04-06 23:06:50|94906.1|94817.1|94912.4|94813|94915.8|94817.1|94906.1|94810|14
1649286420000|2022-04-06 23:07:00|94911.9|94815|94913|94814.4|94915.4|94816.1|94910.6|94814.4|16
1649286430000|2022-04-06 23:07:10|94913.6|94814.6|94906.7|94815.1|94914.3|94815.6|94902.4|94812.9|11
1649286440000|2022-04-06 23:07:20|94913|94814.9|94900.7|94812.2|94914.8|94816.2|94896.9|94802.9|38
1649286450000|2022-04-06 23:07:30|94898.8|94809.9|94910.3|94808.8|94910.3|94809.9|94898.8|94808.8|6
1649286460000|2022-04-06 23:07:40|94905.8|94812.6|94905.3|94812.9|94906.7|94814.9|94897|94811|16
1649286470000|2022-04-06 23:07:50|94902.6|94811.4|94901.9|94812.1|94902.6|94813.4|94898.2|94811.3|11
1649286480000|2022-04-06 23:08:00|94902.5|94811.7|94902.8|94807.5|94907.7|94814.6|94893.2|94806.8|18
1649286490000|2022-04-06 23:08:10|94905.3|94807.4|94911|94810.8|94915.9|94814.2|94892.2|94805.7|25
1649286500000|2022-04-06 23:08:20|94910.9|94810.7|94913.7|94810|94918.1|94810.7|94908.4|94804.5|13
1649286510000|2022-04-06 23:08:30|94914.5|94808|94915.1|94813.5|94921.3|94816.4|94898|94808|17
1649286520000|2022-04-06 23:08:40|94914.9|94814.7|94914.3|94810.5|94917.9|94815|94905.9|94810.5|14
1649286530000|2022-04-06 23:08:50|94911.6|94810|94903.7|94813|94912.9|94813.4|94900.8|94810|14
1649286540000|2022-04-06 23:09:00|94904.5|94812.3|94912.8|94810.9|94917.5|94813.4|94904.2|94808.9|11
1649286550000|2022-04-06 23:09:10|94911.8|94811.5|94914|94811.8|94915.7|94814.5|94909.6|94810.9|12
1649286560000|2022-04-06 23:09:20|94916.1|94810.5|94907.7|94811|94916.1|94814|94898.3|94810.2|20
1649286570000|2022-04-06 23:09:30|94903.2|94810.4|94905.4|94809.6|94910.2|94812.4|94896.5|94806.3|19
1649286580000|2022-04-06 23:09:40|94904.9|94808.5|94916.8|94817|94918.2|94817.8|94902|94802.4|38
1649286590000|2022-04-06 23:09:50|94916.4|94816.8|94920.9|94817.6|94920.9|94818.4|94915.5|94816.1|19
1649286600000|2022-04-06 23:10:00|94919.2|94817.1|94912.9|94820.5|94921.1|94822.7|94906.9|94816.7|10
1649286610000|2022-04-06 23:10:10|94915.5|94819.8|94913.5|94819.7|94916.7|94821.5|94913.5|94819.7|6
1649286620000|2022-04-06 23:10:20|94910.6|94818.8|94910.4|94816.3|94918.7|94820.7|94910.3|94816.3|10
1649286630000|2022-04-06 23:10:30|94918.7|94816.7|94918.3|94810.4|94923.5|94816.7|94916.8|94810.4|4
1649286640000|2022-04-06 23:10:40|94924.7|94808.7|94909.5|94809.9|94928.1|94822.6|94908.3|94807.5|30
1649286650000|2022-04-06 23:10:50|94909.7|94810|94918.1|94802.1|94918.1|94811.7|94903.6|94801.9|22
1649286660000|2022-04-06 23:11:00|94917|94801.7|94908.7|94807.6|94917.1|94811.9|94897.7|94781.7|55
1649286670000|2022-04-06 23:11:10|94908.5|94807.4|94905.7|94795.7|94909.9|94807.4|94898.9|94793.9|31
1649286680000|2022-04-06 23:11:20|94913.5|94797.5|94913.8|94797.8|94916|94800|94909.7|94794|25
1649286690000|2022-04-06 23:11:30|94913.1|94797.1|94906.8|94804.9|94916.7|94813|94906.4|94797.1|15
1649286700000|2022-04-06 23:11:40|94906.3|94804.2|94909.2|94803.1|94913|94804.9|94905.3|94801.1|24
1649286710000|2022-04-06 23:11:50|94907.9|94804.2|94908|94797.7|94908|94806.7|94899.5|94797.7|18
1649286720000|2022-04-06 23:12:00|94907.9|94797.6|94907.5|94801|94912.3|94802.8|94906|94797.6|14
1649286730000|2022-04-06 23:12:10|94908.5|94802.9|94900.7|94808.3|94908.5|94810|94891.3|94802.9|13
1649286740000|2022-04-06 23:12:20|94901.1|94808.6|94900.1|94802.1|94903.3|94808.6|94898.6|94801.6|15
1649286750000|2022-04-06 23:12:30|94904|94802.7|94902.9|94799.8|94908.6|94802.7|94901.6|94799.8|14
1649286760000|2022-04-06 23:12:40|94900.8|94799.7|94901.7|94800.4|94905.7|94805.1|94890.4|94792.3|27
1649286770000|2022-04-06 23:12:50|94900.9|94800.7|94889.9|94801.7|94905.6|94808|94888.1|94800.6|23
1649286780000|2022-04-06 23:13:00|94890.4|94802.7|94898|94800|94899.7|94802.7|94890.4|94800|13
1649286790000|2022-04-06 23:13:10|94897.5|94798.9|94890.6|94799.4|94908.4|94799.9|94888.5|94792.5|15
1649286800000|2022-04-06 23:13:20|94894.5|94799.3|94896.8|94798.7|94897.7|94802.3|94891.5|94798.7|8
1649286810000|2022-04-06 23:13:30|94894.3|94797.7|94896.3|94799|94897.5|94799.7|94892.8|94797.7|12
1649286820000|2022-04-06 23:13:40|94896.5|94799.7|94899.5|94799.9|94899.9|94801.7|94893.4|94799.5|13
1649286830000|2022-04-06 23:13:50|94898.5|94799.6|94896.7|94797.4|94899.5|94803.6|94886.4|94797.4|19
1649286840000|2022-04-06 23:14:00|94897.9|94797.5|94896|94797.8|94899.4|94803.7|94879|94796.9|14
1649286850000|2022-04-06 23:14:10|94896.9|94796.3|94900.6|94795.6|94906.5|94800.7|94883.5|94793.7|18
1649286860000|2022-04-06 23:14:20|94896.1|94793.2|94901.4|94798.4|94903.8|94798.4|94896.1|94793.2|8
1649286870000|2022-04-06 23:14:30|94901.7|94798.1|94900.1|94797.6|94901.7|94798.1|94895.2|94794.9|12
1649286880000|2022-04-06 23:14:40|94900|94797.5|94894.3|94796.1|94904.3|94801.1|94886.9|94794.4|20
1649286890000|2022-04-06 23:14:50|94897.7|94793.1|94898.4|94794.6|94902.6|94797.2|94895.5|94793.1|6
1649286900000|2022-04-06 23:15:00|94897.2|94799.5|94899.4|94799.5|94902|94803|94892.9|94799.1|20
1649286910000|2022-04-06 23:15:10|94883.2|94802.7|94895.7|94805.2|94897.7|94805.2|94883.2|94797.8|13
1649286920000|2022-04-06 23:15:20|94894.8|94803.9|94897.5|94804.9|94900.4|94805.5|94894|94803.9|11
1649286930000|2022-04-06 23:15:30|94899.1|94805.3|94903.4|94808.5|94903.4|94808.5|94897.8|94804.1|9
1649286940000|2022-04-06 23:15:40|94900.6|94806.5|94891.8|94808.9|94904.1|94808.9|94891.8|94805.5|5
1649286950000|2022-04-06 23:15:50|94892.1|94807.1|94889.7|94805.9|94895.9|94809|94889.7|94804.8|12
1649286960000|2022-04-06 23:16:00|94890.2|94805.1|94899.6|94801.8|94902.3|94805.4|94890.2|94799.3|17
1649286970000|2022-04-06 23:16:10|94890.5|94802.7|94900.1|94803.9|94900.1|94803.9|94888.2|94800.6|25
1649286980000|2022-04-06 23:16:20|94897.6|94802.7|94899.6|94802.3|94899.6|94804.5|94891.3|94802.3|11
1649286990000|2022-04-06 23:16:30|94891.5|94802.2|94897.1|94803.3|94899|94805.3|94890.3|94802.2|11
1649287000000|2022-04-06 23:16:40|94895.9|94802.4|94898.2|94801.8|94898.2|94803.8|94895.9|94800.8|20
1649287010000|2022-04-06 23:16:50|94897.6|94801.5|94898.1|94801.2|94900.6|94804.2|94889|94801.2|13
1649287020000|2022-04-06 23:17:00|94895.7|94801.1|94895.2|94800.7|94897.9|94804.6|94890.9|94800.7|21
1649287030000|2022-04-06 23:17:10|94893.9|94800.9|94898|94802.5|94898.2|94802.8|94893.8|94799.1|22
1649287040000|2022-04-06 23:17:20|94894.3|94802|94899|94806.6|94899.1|94807|94891.5|94801|15
1649287050000|2022-04-06 23:17:30|94898.6|94806.2|94898.5|94806.2|94902.1|94807.2|94885.6|94803.2|27
1649287060000|2022-04-06 23:17:40|94897.2|94805|94900.3|94804.9|94900.3|94807.3|94887.8|94802.7|20
1649287070000|2022-04-06 23:17:50|94895.2|94802.1|94900.4|94803|94901|94803.2|94894.9|94799.7|17
1649287080000|2022-04-06 23:18:00|94888.9|94804|94897.8|94800.1|94898.7|94804.2|94888.9|94800.1|17
1649287090000|2022-04-06 23:18:10|94895.5|94800.6|94895|94795.2|94898.9|94801.5|94892.4|94794.3|30
1649287100000|2022-04-06 23:18:20|94894.6|94794.7|94896.6|94795.4|94897.1|94796.4|94894|94792.9|18
1649287110000|2022-04-06 23:18:30|94897.5|94794.2|94896.3|94797.3|94899.1|94797.3|94893.5|94793.2|17
1649287120000|2022-04-06 23:18:40|94896.4|94797.8|94896.3|94801.3|94897.3|94801.3|94886.2|94795.9|24
1649287130000|2022-04-06 23:18:50|94896.8|94795.6|94893.3|94800.9|94898|94802.4|94889.8|94795.6|15
1649287140000|2022-04-06 23:19:00|94892.6|94802.6|94893.4|94800.9|94898.3|94802.6|94892.6|94798.9|11
1649287150000|2022-04-06 23:19:10|94895.4|94801.6|94897.2|94800|94897.6|94804.2|94893.6|94800|23
1649287160000|2022-04-06 23:19:20|94895.3|94802.2|94883.9|94801.7|94898|94804.1|94883|94800.1|9
1649287170000|2022-04-06 23:19:30|94894.2|94802.4|94892.4|94802.1|94896.2|94802.4|94891.8|94800.2|7
1649287180000|2022-04-06 23:19:40|94895.5|94799.5|94889.2|94798.1|94899.1|94800.1|94888.2|94797.6|10
1649287190000|2022-04-06 23:19:50|94889.3|94797.9|94893|94793.7|94897.1|94797.9|94889.3|94793.7|8
1649287200000|2022-04-06 23:20:00|94890.4|94796.4|94897.4|94799|94898.5|94799|94890.4|94795.9|26
1649287210000|2022-04-06 23:20:10|94898.7|94802.2|94894|94801.2|94898.7|94802.2|94878.8|94800.2|6
1649287220000|2022-04-06 23:20:20|94893.5|94803|94886.1|94804.8|94893.5|94804.8|94883.8|94800.3|16
1649287230000|2022-04-06 23:20:30|94886.3|94799.8|94897.8|94798.6|94903.8|94803.5|94886.3|94796.1|22
1649287240000|2022-04-06 23:20:40|94898|94798.9|94891.6|94797|94899.7|94799.1|94885.3|94793.7|28
1649287250000|2022-04-06 23:20:50|94892.3|94794.4|94895.1|94796.1|94895.1|94796.8|94890.9|94793.6|11
1649287260000|2022-04-06 23:21:00|94893.1|94796.9|94894.7|94800.8|94896.3|94807.5|94886.2|94796.5|26
1649287270000|2022-04-06 23:21:10|94896.4|94800.3|94891|94801.2|94897.9|94801.8|94891|94797.9|15
1649287280000|2022-04-06 23:21:20|94890.9|94799.4|94890.9|94799.1|94894.3|94800|94889.4|94797.3|10
1649287290000|2022-04-06 23:21:30|94892|94798.6|94889.4|94796.4|94896.1|94798.6|94882.7|94794.4|17
1649287300000|2022-04-06 23:21:40|94889.6|94796.1|94889.9|94792.5|94891|94796.1|94884.3|94792.5|19
1649287310000|2022-04-06 23:21:50|94884.1|94794.8|94892.5|94795|94892.5|94796.8|94884|94794.2|16
1649287320000|2022-04-06 23:22:00|94891.8|94794.8|94885.1|94797.4|94893.1|94799.2|94880.9|94794.2|23
1649287330000|2022-04-06 23:22:10|94887|94798|94883|94799.4|94891.3|94799.4|94877.9|94790.2|34
1649287340000|2022-04-06 23:22:20|94888.5|94798.2|94920.3|94804.3|94921.4|94808.6|94883.6|94794.5|52
1649287350000|2022-04-06 23:22:30|94920.5|94804.5|94906|94793|94920.5|94804.5|94905.7|94793|51
1649287360000|2022-04-06 23:22:40|94907.2|94792.9|94899.2|94800.3|94907.2|94800.3|94899.2|94788.1|24
1649287370000|2022-04-06 23:22:50|94898.4|94796.5|94899.5|94796.6|94906.6|94802.1|94892.9|94794|11
1649287380000|2022-04-06 23:23:00|94899.9|94793.7|94902|94796|94904.1|94799.2|94896.5|94791.3|12
1649287390000|2022-04-06 23:23:10|94901.2|94797.7|94883|94789.6|94902.8|94798.9|94881.9|94789.6|13
1649287400000|2022-04-06 23:23:20|94883.1|94791|94894.3|94802.9|94896.1|94802.9|94883.1|94791|8
1649287410000|2022-04-06 23:23:30|94893.4|94802.6|94896|94795.6|94898.2|94803.7|94888|94795.6|19
1649287420000|2022-04-06 23:23:40|94897.1|94796.1|94893|94790.9|94900.2|94796.3|94884|94789.1|11
1649287430000|2022-04-06 23:23:50|94893.9|94789.1|94900.3|94795.3|94900.8|94797|94891.5|94789.1|13
1649287440000|2022-04-06 23:24:00|94889.3|94796.2|94897.2|94798.4|94898.2|94798.5|94888.4|94796.2|21
1649287450000|2022-04-06 23:24:10|94895.7|94798|94891|94804.6|94895.7|94804.7|94883.2|94798|19
1649287460000|2022-04-06 23:24:20|94891.1|94804.5|94897.9|94803.4|94898.6|94804.5|94890.7|94802.5|8
1649287470000|2022-04-06 23:24:30|94901.8|94796.6|94895.1|94794.2|94901.8|94796.6|94889.3|94793.4|4
1649287480000|2022-04-06 23:24:40|94892|94799.5|94896.8|94796.4|94896.8|94799.9|94886.7|94796.4|4
1649287490000|2022-04-06 23:24:50|94896.3|94794.1|94895.7|94799|94903.1|94800.6|94895.7|94794.1|5
1649287500000|2022-04-06 23:25:00|94895.6|94798.9|94881.5|94804.3|94895.6|94804.3|94881.5|94798.9|6
1649287510000|2022-04-06 23:25:10|94893.3|94806.9|94895.3|94806.9|94895.3|94806.9|94893.3|94806.9|3
1649287520000|2022-04-06 23:25:20|94891.6|94807.1|94899.4|94801.9|94899.4|94807.1|94879.1|94801.8|7
1649287530000|2022-04-06 23:25:30|94901.5|94798.5|94908.5|94800.3|94908.5|94800.3|94899.3|94793.7|5
1649287540000|2022-04-06 23:25:40|94907.4|94798|94901.6|94800|94907.4|94801.3|94895.8|94797.4|10
1649287550000|2022-04-06 23:25:50|94901.5|94799.9|94904|94796.7|94905.6|94799.9|94901.5|94796.7|4
1649287560000|2022-04-06 23:26:00|94903.4|94795.5|94898|94802.6|94904.1|94805.7|94892.7|94795.5|25
1649287570000|2022-04-06 23:26:10|94898.4|94802.7|94901.1|94801|94902|94804|94895|94799.6|18
1649287580000|2022-04-06 23:26:20|94900.3|94799.8|94902|94800.7|94904.6|94802.6|94898|94799.1|15
1649287590000|2022-04-06 23:26:30|94904.1|94801|94909|94798.4|94909|94801.5|94897.1|94798.4|13
1649287600000|2022-04-06 23:26:40|94904.3|94797.2|94905|94796.8|94907.7|94799|94903.9|94796.8|9
1649287610000|2022-04-06 23:26:50|94901|94798.5|94898.4|94797.6|94902.1|94800.6|94894.9|94797.6|12
1649287620000|2022-04-06 23:27:00|94896.1|94799.5|94892.8|94803.9|94901.1|94804.6|94892.8|94798.9|10
1649287630000|2022-04-06 23:27:10|94892.1|94804.2|94899.8|94807.7|94902.2|94809.6|94887.9|94804.2|13
1649287640000|2022-04-06 23:27:20|94904.1|94801.4|94905.9|94802.1|94908.1|94804.3|94901.8|94799|13
1649287650000|2022-04-06 23:27:30|94905.8|94802.6|94895.6|94800.8|94908.6|94804|94895.6|94799|6
1649287660000|2022-04-06 23:27:40|94896.3|94799.3|94898.7|94800.3|94900|94803.7|94895.1|94799.3|17
1649287670000|2022-04-06 23:27:50|94895.2|94806.3|94895.9|94801.7|94900.2|94806.3|94895.2|94800.7|26
1649287680000|2022-04-06 23:28:00|94898.2|94801.2|94895.3|94802.3|94898.2|94803.7|94888.7|94801.2|29
1649287690000|2022-04-06 23:28:10|94899.1|94800.1|94901.4|94797.2|94901.6|94802|94894.3|94797.2|14
1649287700000|2022-04-06 23:28:20|94898.8|94798.5|94899.3|94798.5|94901.8|94800.4|94896.5|94797.3|24
1649287710000|2022-04-06 23:28:30|94899.5|94798.7|94895.4|94798.6|94900.9|94800|94892.4|94796.7|27
1649287720000|2022-04-06 23:28:40|94896.1|94797.3|94889.2|94793.2|94896.1|94798.3|94888.7|94789.3|23
1649287730000|2022-04-06 23:28:50|94888.2|94793.1|94895.8|94804.4|94898.8|94804.4|94886.8|94790.1|20
1649287740000|2022-04-06 23:29:00|94899.5|94805.5|94904.9|94797.3|94908.2|94805.5|94898.3|94797.3|9
1649287750000|2022-04-06 23:29:10|94904.5|94796.2|94900.4|94801.2|94904.5|94801.8|94898|94793.6|12
1649287760000|2022-04-06 23:29:20|94901.2|94799.4|94893.8|94801.5|94908.1|94801.5|94893.8|94797.6|14
1649287770000|2022-04-06 23:29:30|94897.1|94799.3|94901.1|94800.6|94906.1|94800.7|94897.1|94799|18
1649287780000|2022-04-06 23:29:40|94900.2|94800.9|94899.6|94801.9|94902|94801.9|94897.6|94798.4|13
1649287790000|2022-04-06 23:29:50|94899.2|94800.4|94891.8|94802.1|94900.2|94802.7|94890.2|94799.8|16
1649287800000|2022-04-06 23:30:00|94892.1|94801.1|94901.5|94799.3|94903.3|94805.6|94891.9|94799.3|21
1649287810000|2022-04-06 23:30:10|94902.1|94798.2|94900.1|94800.6|94904.1|94801.5|94899.7|94797|14
1649287820000|2022-04-06 23:30:20|94901.2|94801.1|94894.3|94801.3|94906.3|94801.3|94894.3|94798.2|10
1649287830000|2022-04-06 23:30:30|94895.1|94800.6|94894.1|94803.9|94899.2|94803.9|94894.1|94799.7|4
1649287840000|2022-04-06 23:30:40|94893.6|94805.7|94890.2|94805.9|94901.2|94805.9|94887.7|94804.8|13
1649287850000|2022-04-06 23:30:50|94893|94806.1|94898.5|94805|94899|94806.1|94893|94803.9|16
1649287860000|2022-04-06 23:31:00|94898.2|94804.7|94900.4|94803.2|94905|94805.8|94896.7|94801.6|33
1649287870000|2022-04-06 23:31:10|94901.5|94801.8|94905.3|94800.5|94906.6|94803.9|94899.5|94800.5|15
1649287880000|2022-04-06 23:31:20|94907|94803|94907.3|94803.6|94907.8|94805.7|94898.8|94801.8|21
1649287890000|2022-04-06 23:31:30|94906.5|94803.2|94909.7|94803.3|94915.8|94806.3|94906.5|94802.3|12
1649287900000|2022-04-06 23:31:40|94909.1|94803.8|94909.1|94809|94914.7|94809.8|94909.1|94803.1|12
1649287910000|2022-04-06 23:31:50|94914.6|94806.9|94903.5|94810.2|94914.6|94810.2|94902.9|94803.3|7
1649287920000|2022-04-06 23:32:00|94910.9|94806.9|94904.7|94807.6|94910.9|94810.7|94900|94805.1|13
1649287930000|2022-04-06 23:32:10|94904.8|94806.1|94899.5|94802.9|94908.8|94807.7|94899.5|94802.9|18
1649287940000|2022-04-06 23:32:20|94899.7|94804.1|94900.1|94804.6|94902|94807.6|94898.9|94803.6|25
1649287950000|2022-04-06 23:32:30|94902.3|94804.1|94898.7|94806.3|94902.8|94808.4|94892.5|94804.1|16
1649287960000|2022-04-06 23:32:40|94898.4|94805.3|94902.2|94806.5|94903.9|94807.5|94898.4|94805.3|18
1649287970000|2022-04-06 23:32:50|94904.7|94803.4|94904.4|94803.7|94910.6|94805.5|94904.4|94800.2|13
1649287980000|2022-04-06 23:33:00|94904.1|94803.4|94895.7|94805.7|94907.8|94806.1|94895.5|94801.4|15
1649287990000|2022-04-06 23:33:10|94898.3|94803.5|94905|94806.5|94905.6|94806.6|94898.3|94802.2|14
1649288000000|2022-04-06 23:33:20|94905.2|94810.2|94902.7|94809|94910.3|94810.8|94895.6|94808|12
1649288010000|2022-04-06 23:33:30|94900.7|94810.1|94900.3|94807.4|94900.7|94811.2|94899|94807.4|3
1649288020000|2022-04-06 23:33:40|94904.8|94809.8|94905.5|94809.1|94907.8|94812.4|94903.3|94809.1|8
1649288030000|2022-04-06 23:33:50|94908.7|94807.6|94901.1|94807.8|94916.6|94809.8|94900.9|94804.8|13
1649288040000|2022-04-06 23:34:00|94900.3|94808.3|94906.5|94807.9|94907.5|94809.2|94900.3|94806.5|19
1649288050000|2022-04-06 23:34:10|94910.1|94806.4|94909.7|94815|94913.6|94815.5|94907.7|94806|27
1649288060000|2022-04-06 23:34:20|94911.2|94815.1|94911.2|94812.2|94913.7|94815.1|94910.5|94809.8|21
1649288070000|2022-04-06 23:34:30|94910|94814|94904.6|94812.5|94910.8|94814.1|94899.3|94810.3|16
1649288080000|2022-04-06 23:34:40|94906|94813.1|94916.5|94819.1|94920.1|94823.5|94904.8|94813|29
1649288090000|2022-04-06 23:34:50|94919.6|94820.9|94922.8|94816.8|94924.2|94820.9|94917.8|94814.2|25
1649288100000|2022-04-06 23:35:00|94920.7|94818.2|94915.6|94814.7|94925.5|94819.4|94915.6|94813.3|33
1649288110000|2022-04-06 23:35:10|94916.2|94813.4|94913.7|94818.3|94918.8|94819.6|94910.8|94812.8|18
1649288120000|2022-04-06 23:35:20|94913.5|94819.2|94910.3|94818.8|94917.3|94820.1|94908.3|94816.7|35
1649288130000|2022-04-06 23:35:30|94908.9|94820.2|94914.9|94816|94916.2|94820.2|94908.9|94812.1|39
1649288140000|2022-04-06 23:35:40|94914.4|94815.7|94906.7|94814.1|94920.3|94815.7|94906.7|94810.6|26
1649288150000|2022-04-06 23:35:50|94913.5|94812.2|94913.8|94813.2|94914.4|94813.8|94913.1|94811|14
1649288160000|2022-04-06 23:36:00|94913.3|94814.4|94908.4|94816.3|94917.3|94816.4|94906|94814.4|30
1649288170000|2022-04-06 23:36:10|94909.8|94816.4|94913.4|94820.6|94915.7|94820.6|94908.5|94815.1|29
1649288180000|2022-04-06 23:36:20|94913.3|94817.4|94913.2|94817.4|94916.5|94819.9|94907|94815.9|23
1649288190000|2022-04-06 23:36:30|94911.6|94815.6|94918|94819|94920.6|94819|94900.7|94812.5|23
1649288200000|2022-04-06 23:36:40|94918.7|94816.4|94919.8|94816.7|94922|94819.2|94916.2|94815.9|24
1649288210000|2022-04-06 23:36:50|94919.3|94816|94918.5|94817.5|94923|94817.5|94918.4|94814.5|10
1649288220000|2022-04-06 23:37:00|94913.4|94817.9|94910|94816.1|94913.4|94817.9|94907.8|94816.1|9
1649288230000|2022-04-06 23:37:10|94907.5|94815.3|94921.3|94816.4|94923.5|94821.3|94906.9|94815.3|6
1649288240000|2022-04-06 23:37:20|94917.7|94818|94914.5|94818.6|94917.7|94820.9|94906.7|94815.1|29
1649288250000|2022-04-06 23:37:30|94914.7|94818.8|94918.6|94818.6|94924|94820.2|94913.9|94816|29
1649288260000|2022-04-06 23:37:40|94918|94819.4|94913.3|94818.5|94921.9|94819.5|94913.2|94816|14
1649288270000|2022-04-06 23:37:50|94913.8|94817.4|94916.8|94819.7|94919|94820.1|94913.8|94815.5|8
1649288280000|2022-04-06 23:38:00|94914.8|94819.9|94913.3|94821.2|94915.8|94821.6|94904.3|94819.2|18
1649288290000|2022-04-06 23:38:10|94910.3|94816.4|94917.4|94824|94923|94824|94910.3|94816.4|20
1649288300000|2022-04-06 23:38:20|94917.9|94820.6|94919.2|94820.2|94926.2|94821.8|94916.1|94817.7|14
1649288310000|2022-04-06 23:38:30|94919.7|94820.6|94922.9|94817.9|94924.7|94821.7|94919.1|94817.9|18
1649288320000|2022-04-06 23:38:40|94923|94818.1|94917.1|94817.8|94923|94818.4|94915.3|94815.2|23
1649288330000|2022-04-06 23:38:50|94917.6|94818.2|94918.4|94822|94919.5|94825.5|94914.2|94817.8|32
1649288340000|2022-04-06 23:39:00|94918|94820.8|94922.4|94820.1|94923.8|94824|94918|94820.1|10
1649288350000|2022-04-06 23:39:10|94918.8|94823.3|94921.6|94825.4|94922.7|94825.4|94915.3|94820.9|36
1649288360000|2022-04-06 23:39:20|94921|94825.3|94920.2|94818.6|94925.7|94827.4|94917.2|94818.3|44
1649288370000|2022-04-06 23:39:30|94919.8|94819.6|94920.7|94820.8|94922.4|94820.8|94917.9|94816.6|33
1649288380000|2022-04-06 23:39:40|94920.8|94819.2|94915.3|94819.8|94922.1|94822.8|94911|94818.7|40
1649288390000|2022-04-06 23:39:50|94914.6|94820.3|94919.7|94825.3|94919.7|94826.2|94909.2|94820.3|49
1649288400000|2022-04-06 23:40:00|94919.6|94825.2|94913.9|94819.3|94919.7|94826.1|94910.6|94817.8|45
1649288410000|2022-04-06 23:40:10|94913.8|94820.9|94915.7|94818.6|94917.7|94820.9|94912.6|94818.5|24
1649288420000|2022-04-06 23:40:20|94916.9|94816.8|94918.4|94819.5|94920.6|94820.4|94916.2|94816.8|19
1649288430000|2022-04-06 23:40:30|94917.2|94818.7|94910.9|94817.9|94917.3|94819.2|94910.6|94817.4|12
1649288440000|2022-04-06 23:40:40|94912.4|94819.4|94913.8|94822.2|94918.6|94823.6|94909.6|94817.7|21
1649288450000|2022-04-06 23:40:50|94913.9|94822.5|94908.2|94816.8|94918.3|94822.5|94902.1|94815.8|7
1649288460000|2022-04-06 23:41:00|94908.3|94819|94919.1|94819.3|94921.7|94821.3|94908.3|94816.6|12
1649288470000|2022-04-06 23:41:10|94921.5|94817.5|94919.9|94822.3|94925|94822.8|94918.8|94816.2|18
1649288480000|2022-04-06 23:41:20|94920.1|94822.8|94922.4|94826.9|94924.4|94826.9|94916.5|94822.8|15
1649288490000|2022-04-06 23:41:30|94923.2|94826|94914.7|94823.3|94923.2|94827.1|94914.7|94823|7
1649288500000|2022-04-06 23:41:40|94915.5|94827.5|94915.4|94823.6|94917.8|94827.5|94913.4|94823.1|17
1649288510000|2022-04-06 23:41:50|94914.1|94823.2|94916.6|94825.5|94922.2|94830.7|94911.6|94823.2|13
1649288520000|2022-04-06 23:42:00|94916.4|94817.6|94920.3|94821.2|94932|94822.5|94916.4|94817.4|10
1649288530000|2022-04-06 23:42:10|94920.1|94820.4|94918.3|94820.1|94922.9|94822.2|94918.1|94819.3|14
1649288540000|2022-04-06 23:42:20|94912.7|94821.7|94918.3|94821.4|94920.8|94822.9|94912.6|94821.2|22
1649288550000|2022-04-06 23:42:30|94917.9|94827.5|94916.1|94825.2|94917.9|94827.6|94904.3|94825.1|9
1649288560000|2022-04-06 23:42:40|94915.9|94825.8|94904.1|94827.3|94919|94827.3|94904.1|94825|15
1649288570000|2022-04-06 23:42:50|94908.5|94829|94921.3|94827.7|94925.5|94829|94908.5|94823.5|41
1649288580000|2022-04-06 23:43:00|94921.2|94827.6|94927.9|94827.9|94928.5|94829.4|94919.9|94825|38
1649288590000|2022-04-06 23:43:10|94926.8|94828.1|94929.2|94829|94931.5|94831|94926.2|94828.1|26
1649288600000|2022-04-06 23:43:20|94929.7|94829.2|94927.2|94831|94929.8|94831.3|94925.1|94828.5|21
1649288610000|2022-04-06 23:43:30|94927.9|94830.2|94921.4|94827.5|94929.2|94832.4|94920|94824.8|30
1649288620000|2022-04-06 23:43:40|94922.6|94825.9|94918.5|94824.9|94925.9|94827.5|94915.3|94824.3|38
1649288630000|2022-04-06 23:43:50|94917.7|94825.1|94920.2|94823.9|94922.9|94825.6|94917.4|94821.5|11
1649288640000|2022-04-06 23:44:00|94919.3|94823.2|94917.6|94825.7|94924.1|94826.6|94915.7|94822|20
1649288650000|2022-04-06 23:44:10|94916.5|94825.1|94918.2|94818.1|94919.5|94825.7|94916.5|94816.5|38
1649288660000|2022-04-06 23:44:20|94918.4|94818|94917.5|94822.2|94921.9|94823.6|94913.5|94818|30
1649288670000|2022-04-06 23:44:30|94917.7|94821.2|94914|94821.8|94919.1|94822.4|94912.1|94820.6|15
1649288680000|2022-04-06 23:44:40|94914.5|94820.8|94918.4|94817.2|94918.4|94821.4|94908.9|94815.1|25
1649288690000|2022-04-06 23:44:50|94913.7|94820.1|94916.3|94816.5|94919.3|94820.1|94912.8|94816.5|13
1649288700000|2022-04-06 23:45:00|94913.9|94818.5|94907.2|94809.1|94917|94818.5|94907.2|94808.2|38
1649288710000|2022-04-06 23:45:10|94907.4|94809.3|94899.7|94811.1|94908.4|94812.1|94898.9|94806.8|31
1649288720000|2022-04-06 23:45:20|94901.7|94810.6|94905.7|94812.6|94906|94812.6|94900.6|94807.7|22
1649288730000|2022-04-06 23:45:30|94907.2|94811.1|94906.8|94807.9|94910.7|94811.1|94896.6|94804.9|40
1649288740000|2022-04-06 23:45:40|94906|94808.4|94902.2|94808.3|94909.1|94809.7|94901.2|94807.6|18
1649288750000|2022-04-06 23:45:50|94903.1|94807.2|94902.6|94808.3|94904.9|94810.3|94900.6|94807.2|26
1649288760000|2022-04-06 23:46:00|94902.7|94808.7|94902.2|94807.4|94903.6|94812.8|94901.3|94806|33
1649288770000|2022-04-06 23:46:10|94902.4|94807.6|94903.8|94813.9|94911.4|94816.4|94894.8|94807.6|38
1649288780000|2022-04-06 23:46:20|94904.2|94811.7|94905|94810.8|94908.9|94813.9|94898|94808.7|38
1649288790000|2022-04-06 23:46:30|94903.6|94811.4|94908.6|94811.8|94912.8|94812.8|94900.3|94808.3|35
1649288800000|2022-04-06 23:46:40|94908.5|94811.7|94906.2|94813|94914.7|94813.2|94905.4|94808.9|19
1649288810000|2022-04-06 23:46:50|94905.4|94812.9|94908.9|94814.6|94908.9|94816.4|94903.5|94812.2|8
1649288820000|2022-04-06 23:47:00|94909.3|94817.3|94905.7|94813.2|94909.3|94817.3|94900.6|94812.7|45
1649288830000|2022-04-06 23:47:10|94904.4|94813.6|94899.4|94809|94904.4|94813.6|94894.3|94807.1|47
1649288840000|2022-04-06 23:47:20|94900.5|94807.1|94907.4|94807.6|94911.7|94807.8|94900.5|94804.9|21
1649288850000|2022-04-06 23:47:30|94907.7|94806.6|94904.5|94809.6|94907.7|94809.7|94898.6|94806.6|25
1649288860000|2022-04-06 23:47:40|94904.3|94809.1|94904.3|94808.6|94904.8|94809.5|94901|94807.9|14
1649288870000|2022-04-06 23:47:50|94887.6|94812.4|94907.6|94810.2|94907.6|94816.1|94887.6|94809.5|26
1649288880000|2022-04-06 23:48:00|94906.5|94811.3|94903.3|94812.7|94908.3|94813.7|94902.8|94808.3|21
1649288890000|2022-04-06 23:48:10|94902.6|94813.9|94901.5|94811.3|94906.4|94814.7|94895.2|94807.4|12
1649288900000|2022-04-06 23:48:20|94902.5|94811.2|94909.5|94810.8|94910.8|94812.3|94902.5|94807.9|29
1649288910000|2022-04-06 23:48:30|94907.6|94809|94903.1|94809.1|94909|94810.9|94898|94807.5|6
1649288920000|2022-04-06 23:48:40|94901|94811.1|94902.1|94810.5|94907.8|94812.3|94900.4|94810.1|23
1649288930000|2022-04-06 23:48:50|94901.8|94810.3|94895.3|94812.9|94904.7|94812.9|94889.2|94806.9|33
1649288940000|2022-04-06 23:49:00|94895.6|94809.9|94897.8|94812.2|94897.8|94813.7|94888.1|94809.9|12
1649288950000|2022-04-06 23:49:10|94899.3|94811.6|94911.6|94813.7|94912.3|94814.6|94898.6|94808.9|29
1649288960000|2022-04-06 23:49:20|94912.1|94813.3|94915.9|94816.4|94917.5|94819.3|94910.4|94813.3|29
1649288970000|2022-04-06 23:49:30|94916.4|94815.6|94912.4|94811.9|94920.6|94819.5|94907.3|94811.2|33
1649288980000|2022-04-06 23:49:40|94911|94813.2|94911.4|94813.8|94912.6|94814.3|94908.4|94812.3|30
1649288990000|2022-04-06 23:49:50|94911.2|94813.6|94907.5|94814.4|94911.3|94815.7|94906.8|94812.4|12
1649289000000|2022-04-06 23:50:00|94908.7|94814.1|94908|94816.1|94908.8|94816.9|94900.9|94812.6|29
1649289010000|2022-04-06 23:50:10|94906.5|94816.7|94911.8|94817|94912.3|94818.2|94902.2|94813|27
1649289020000|2022-04-06 23:50:20|94907.8|94815.4|94908.6|94813.9|94912.4|94817.9|94905.2|94812.4|39
1649289030000|2022-04-06 23:50:30|94908|94814.5|94915.8|94815.4|94915.9|94817|94907.8|94813|27
1649289040000|2022-04-06 23:50:40|94915.3|94814.9|94903.3|94817.8|94916.3|94818.6|94900.5|94814.6|6
1649289050000|2022-04-06 23:50:50|94906.4|94814.9|94905.7|94811|94906.4|94820.6|94894.2|94808.3|30
1649289060000|2022-04-06 23:51:00|94906.4|94810.8|94902.8|94812.2|94907.7|94815.7|94899.6|94809.1|30
1649289070000|2022-04-06 23:51:10|94905.3|94812.3|94904.6|94810.3|94910.4|94813.4|94899.3|94808|28
1649289080000|2022-04-06 23:51:20|94905|94808.2|94905.4|94808.9|94906.4|94809.8|94903.4|94807.5|26
1649289090000|2022-04-06 23:51:30|94905.3|94808.8|94906.6|94809.9|94908.5|94812.1|94901.7|94807.8|31
1649289100000|2022-04-06 23:51:40|94906.8|94810.2|94905.1|94811.9|94907.6|94814.5|94900.6|94810.2|24
1649289110000|2022-04-06 23:51:50|94906.8|94814.1|94907.7|94815.4|94910.9|94818.4|94899.9|94812.5|25
1649289120000|2022-04-06 23:52:00|94905.8|94815.7|94908.3|94803.9|94909.6|94816.2|94897.4|94803.9|37
1649289130000|2022-04-06 23:52:10|94907.1|94803|94907.7|94804.2|94910|94808.5|94896.1|94803|28
1649289140000|2022-04-06 23:52:20|94906.2|94803.9|94905.2|94800.7|94907|94807.3|94901.6|94800.7|31
1649289150000|2022-04-06 23:52:30|94906.6|94799|94894.9|94805.9|94906.6|94809.4|94894.9|94799|13
1649289160000|2022-04-06 23:52:40|94897.3|94805.1|94899|94805.6|94902.4|94809.5|94892.5|94805.1|22
1649289170000|2022-04-06 23:52:50|94899.1|94805.7|94902|94808.2|94902.9|94808.2|94896.2|94804.8|23
1649289180000|2022-04-06 23:53:00|94909|94805.6|94903.2|94805.9|94910.1|94807.3|94892.6|94804|26
1649289190000|2022-04-06 23:53:10|94901.5|94804.2|94902.4|94807.2|94903.5|94808.3|94898.7|94804.2|21
1649289200000|2022-04-06 23:53:20|94902.6|94807.5|94918.1|94816|94926.6|94817.5|94895.8|94804.2|41
1649289210000|2022-04-06 23:53:30|94918.4|94815.7|94911.2|94817.3|94918.4|94817.3|94906.5|94808.9|45
1649289220000|2022-04-06 23:53:40|94911.5|94816|94917.3|94818.5|94918.7|94818.5|94910.7|94815.9|14
1649289230000|2022-04-06 23:53:50|94916.5|94818.7|94913.7|94816.1|94918.8|94818.7|94913.6|94815.7|9
1649289240000|2022-04-06 23:54:00|94911.5|94817.8|94903.5|94821.8|94912.6|94821.8|94897.8|94817.8|9
1649289250000|2022-04-06 23:54:10|94901.8|94822.5|94919.2|94824.7|94920.4|94825.4|94901.8|94821.1|37
1649289260000|2022-04-06 23:54:20|94920.5|94824.9|94921.8|94819.1|94923.5|94824.9|94916.4|94818.1|45
1649289270000|2022-04-06 23:54:30|94923.3|94820.6|94924.3|94823.5|94926.5|94826.1|94912.3|94819.1|29
1649289280000|2022-04-06 23:54:40|94924.5|94821.5|94916.9|94825.6|94924.5|94827.3|94915.3|94821.5|29
1649289290000|2022-04-06 23:54:50|94917.4|94823.8|94917.4|94826.1|94920.5|94827.3|94915.1|94823.4|31
1649289300000|2022-04-06 23:55:00|94917.2|94826.3|94919.2|94825.4|94925.6|94827.2|94913.9|94818.1|22
1649289310000|2022-04-06 23:55:10|94918.2|94824.1|94914.8|94825.8|94919.9|94826.4|94911|94821.7|28
1649289320000|2022-04-06 23:55:20|94917.1|94826.4|94920|94823.9|94921.3|94826.6|94914.6|94823.9|23
1649289330000|2022-04-06 23:55:30|94921.4|94824.8|94922.4|94825.1|94926.3|94826.5|94915.4|94823.4|19
1649289340000|2022-04-06 23:55:40|94922.9|94826.2|94918.5|94821.1|94923.2|94826.4|94917.6|94819.2|21
1649289350000|2022-04-06 23:55:50|94918.8|94821.4|94916.7|94821|94920|94822.8|94913.6|94819.7|26
1649289360000|2022-04-06 23:56:00|94916|94821.8|94916.5|94820.8|94916.9|94822.7|94914.6|94820.1|19
1649289370000|2022-04-06 23:56:10|94916.2|94822.2|94917.6|94822|94926.1|94824.6|94916.1|94820.3|8
1649289380000|2022-04-06 23:56:20|94916.7|94823.9|94922.2|94823.9|94923.5|94824.7|94916.5|94820.6|16
1649289390000|2022-04-06 23:56:30|94921.5|94820.5|94921.6|94822|94924.8|94825.4|94918.7|94820.5|16
1649289400000|2022-04-06 23:56:40|94920.8|94820.8|94914.8|94826.8|94921.8|94827.3|94912.3|94820.8|31
1649289410000|2022-04-06 23:56:50|94913.4|94821.9|94915.3|94826.9|94919.6|94829.5|94912.8|94821.9|27
1649289420000|2022-04-06 23:57:00|94919.5|94829.5|94919.2|94829.9|94920.7|94834.2|94916.2|94828.7|18
1649289430000|2022-04-06 23:57:10|94928.5|94828.2|94926.7|94825|94930.3|94831.6|94918.8|94823.7|23
1649289440000|2022-04-06 23:57:20|94926.2|94824.9|94916.7|94822.3|94927.2|94824.9|94916.7|94821.1|35
1649289450000|2022-04-06 23:57:30|94916.6|94822.2|94920.1|94822.5|94920.1|94823.5|94913.2|94819.6|56
1649289460000|2022-04-06 23:57:40|94918.3|94820.8|94915.3|94825.3|94920.7|94826.5|94915.3|94820.8|20
1649289470000|2022-04-06 23:57:50|94914.5|94826|94915|94828.4|94920.7|94829|94911.8|94823.7|31
1649289480000|2022-04-06 23:58:00|94917.8|94830.2|94925.9|94829.9|94930.1|94831.6|94916.9|94825.1|23
1649289490000|2022-04-06 23:58:10|94926.4|94829.7|94930.4|94830.1|94933.6|94831.4|94922|94827.3|36
1649289500000|2022-04-06 23:58:20|94929.4|94830.5|94924.6|94827.3|94929.4|94831.5|94924.3|94825.6|27
1649289510000|2022-04-06 23:58:30|94923.9|94826.8|94923.3|94825.7|94926.1|94827.5|94920.5|94825|28
1649289520000|2022-04-06 23:58:40|94922.2|94827.4|94917.7|94826.7|94922.2|94828.4|94913.8|94824|25
1649289530000|2022-04-06 23:58:50|94917.6|94827.1|94921.9|94831.4|94925.3|94831.4|94917.5|94826.6|24
1649289540000|2022-04-06 23:59:00|94921.8|94830.5|94919.2|94824.4|94927.2|94831.6|94913.2|94822.8|31
1649289550000|2022-04-06 23:59:10|94918.9|94824.9|94924.5|94824.7|94924.6|94826.4|94918.4|94821.3|41
1649289560000|2022-04-06 23:59:20|94922|94824.5|94920.1|94825.5|94922.4|94826.1|94918.8|94822.7|19
1649289570000|2022-04-06 23:59:30|94921.1|94824.7|94921.9|94828.8|94925.6|94828.8|94914.1|94821.7|31
1649289580000|2022-04-06 23:59:40|94922.1|94828.6|94922.1|94830.1|94925.1|94830.1|94920|94826.1|13
1649289590000|2022-04-06 23:59:50|94922.2|94828.3|94925.4|94827.2|94927.2|94829.7|94920.1|94825.9|22
1649289600000|2022-04-07 00:00:00|94925.7|94827.3|94920.5|94821.9|94926.6|94828|94912|94816.1|45
1649289610000|2022-04-07 00:00:10|94920.7|94821.7|94917.5|94818.4|94922|94821.7|94912.8|94813.8|58
1649289620000|2022-04-07 00:00:20|94916.9|94817.9|94920.5|94820.4|94922.2|94820.5|94915.7|94815.8|42
1649289630000|2022-04-07 00:00:30|94920.6|94820.6|94922.2|94822.3|94923.6|94823|94919.8|94820.2|35
1649289640000|2022-04-07 00:00:40|94921.9|94822.1|94916|94824.6|94921.9|94825.6|94913.5|94821.5|32
1649289650000|2022-04-07 00:00:50|94917.2|94824.1|94930.1|94827.4|94932.7|94830.9|94915|94820.2|40
1649289660000|2022-04-07 00:01:00|94935.4|94822.4|94929.6|94827.7|94935.4|94831.5|94924.1|94822.4|36
1649289670000|2022-04-07 00:01:10|94929.3|94829.4|94925.3|94824.4|94933.7|94836.1|94925.3|94823.9|42
1649289680000|2022-04-07 00:01:20|94926.1|94824.8|94919.9|94819.8|94926.1|94825.9|94919.2|94817|46
1649289690000|2022-04-07 00:01:30|94919.8|94819|94918.7|94821.4|94922.3|94822.6|94915|94817.1|40
1649289700000|2022-04-07 00:01:40|94919.7|94822.3|94919.9|94821.1|94920|94823.2|94917.5|94820|19
1649289710000|2022-04-07 00:01:50|94917.4|94825.2|94919.7|94823.1|94924.8|94825.2|94916|94821.7|21
1649289720000|2022-04-07 00:02:00|94919.2|94823.6|94917.3|94822.1|94923.8|94824.7|94917.3|94821.1|35
1649289730000|2022-04-07 00:02:10|94916.6|94822.6|94908|94809.6|94920.8|94822.6|94906.7|94805.6|59
1649289740000|2022-04-07 00:02:20|94906.8|94810.6|94916|94813.4|94917.8|94813.4|94906.8|94803.4|49
1649289750000|2022-04-07 00:02:30|94918|94811.7|94914.9|94815.5|94919.5|94815.8|94914.4|94810.9|36
1649289760000|2022-04-07 00:02:40|94917.2|94814.1|94914.2|94816.7|94919.1|94817.9|94909.9|94814.1|20
1649289770000|2022-04-07 00:02:50|94914.8|94815.1|94912.5|94816.6|94918.8|94816.6|94912.5|94814.9|18
1649289780000|2022-04-07 00:03:00|94912.3|94817.2|94919.2|94817.9|94924.8|94820.5|94912.3|94816|42
1649289790000|2022-04-07 00:03:10|94919.3|94818.5|94907.2|94820.2|94922.7|94820.4|94907.2|94815.7|27
1649289800000|2022-04-07 00:03:20|94907.3|94820.3|94915.2|94818.9|94916.3|94820.9|94907.3|94817.1|52
1649289810000|2022-04-07 00:03:30|94915|94820.2|94913.4|94820.8|94916.1|94822.7|94906.2|94819.9|21
1649289820000|2022-04-07 00:03:40|94914.5|94819.9|94916.8|94820.5|94917.1|94821.1|94910.4|94818.9|30
1649289830000|2022-04-07 00:03:50|94916.5|94819.6|94914.1|94820.7|94920.6|94821.1|94909.9|94818.5|20
1649289840000|2022-04-07 00:04:00|94914.7|94820.5|94913.9|94818|94918.2|94821.9|94913.9|94817.1|49
1649289850000|2022-04-07 00:04:10|94914.4|94818.7|94907.5|94813.2|94918.1|94820|94904.6|94813.2|31
1649289860000|2022-04-07 00:04:20|94907.3|94814.6|94908.4|94813.1|94913.2|94815.2|94903.2|94811.3|34
1649289870000|2022-04-07 00:04:30|94908.5|94813.2|94899.3|94806.5|94908.9|94814.1|94897.3|94802.6|53
1649289880000|2022-04-07 00:04:40|94897.7|94807.2|94901.6|94804.5|94906.2|94807.4|94891.7|94798.3|59
1649289890000|2022-04-07 00:04:50|94897.1|94804.9|94906.2|94806|94909.2|94806.9|94897.1|94801|41
1649289900000|2022-04-07 00:05:00|94906.7|94806.2|94898|94803.2|94907.7|94809.9|94894.9|94801.4|46
1649289910000|2022-04-07 00:05:10|94899|94802.5|94926.1|94810.1|94926.1|94810.7|94892.8|94797.5|62
1649289920000|2022-04-07 00:05:20|94926|94810|94927.9|94820.7|94939|94823|94922.2|94809.5|74
1649289930000|2022-04-07 00:05:30|94930.6|94822|94931.1|94819.3|94934.6|94826.7|94927.7|94817.9|61
1649289940000|2022-04-07 00:05:40|94928.5|94819.1|94920.7|94810.5|94930.7|94826|94919.5|94810.5|64
1649289950000|2022-04-07 00:05:50|94920.2|94811.8|94922.4|94813.1|94927.5|94815.4|94917.3|94807.7|66
1649289960000|2022-04-07 00:06:00|94921.6|94813.6|94925.5|94818.3|94929.7|94820.6|94921.6|94811.9|62
1649289970000|2022-04-07 00:06:10|94926.1|94817.6|94920|94810|94930.9|94819.3|94919.1|94807.4|61
1649289980000|2022-04-07 00:06:20|94917.4|94809.9|94923.4|94822.2|94925.6|94822.6|94916.2|94803.9|71
1649289990000|2022-04-07 00:06:30|94923.5|94819.6|94924.2|94825.7|94925.8|94825.9|94920.7|94818.2|58
1649290000000|2022-04-07 00:06:40|94924.3|94825.6|94928.4|94825.9|94930.7|94826.2|94920.9|94821.5|59
1649290010000|2022-04-07 00:06:50|94928.7|94824.8|94931.8|94833|94935.3|94833|94922.9|94824.8|41
1649290020000|2022-04-07 00:07:00|94931.9|94833.1|94937.9|94838.9|94939.5|94838.9|94931.7|94833.1|53
1649290030000|2022-04-07 00:07:10|94936.8|94836.3|94944.3|94844.9|94946.5|94845|94936.8|94836.3|54
1649290040000|2022-04-07 00:07:20|94944.2|94844.6|94950.3|94854.9|94951.2|94856|94940|94843.7|41
1649290050000|2022-04-07 00:07:30|94949.4|94854.6|94943.9|94849|94952.8|94856.7|94938.4|94848.2|52
1649290060000|2022-04-07 00:07:40|94943.7|94847.8|94949.3|94848.2|94952.1|94849.2|94940.7|94841.1|41
1649290070000|2022-04-07 00:07:50|94950.9|94846.6|94943.1|94842.2|94952.2|94846.6|94939.7|94839.7|47
1649290080000|2022-04-07 00:08:00|94943.2|94841.6|94973.6|94857.6|94978.7|94862.7|94938.1|94841|67
1649290090000|2022-04-07 00:08:10|94973.8|94857.8|94975.2|94859.2|94980.3|94864.3|94973.8|94857.8|54
1649290100000|2022-04-07 00:08:20|94976.2|94860.2|94981.7|94865.7|94981.9|94865.9|94976|94860|40
1649290110000|2022-04-07 00:08:30|94981.8|94865.8|94981.1|94866|94982.5|94867.7|94979|94863|33
1649290120000|2022-04-07 00:08:40|94982.9|94866.9|94982|94866|94984|94868.7|94980.8|94866|26
1649290130000|2022-04-07 00:08:50|94978.3|94865.5|94990.1|94874.1|94990.1|94874.1|94978.3|94865.5|40
1649290140000|2022-04-07 00:09:00|94990.7|94874.7|94987.6|94871.6|94992.3|94876.8|94985.6|94870.7|39
1649290150000|2022-04-07 00:09:10|94987.2|94871.2|94990.6|94874.6|94992.7|94876.7|94986|94870.9|41
1649290160000|2022-04-07 00:09:20|94991|94875|94986.9|94870.9|94991|94875.6|94986.2|94870.2|47
1649290170000|2022-04-07 00:09:30|94986.3|94870.3|94995.3|94879.3|94996|94880|94986.2|94870.3|53
1649290180000|2022-04-07 00:09:40|94995|94879|94993.2|94877.2|94995.4|94879.5|94992.1|94876.1|32
1649290190000|2022-04-07 00:09:50|94991.8|94875.8|94994.1|94878.1|94994.1|94878.1|94991.5|94875.5|32
1649290200000|2022-04-07 00:10:00|94994|94878|94973.5|94862.7|94994.1|94878.1|94973.5|94862.2|53
1649290210000|2022-04-07 00:10:10|94971.7|94862.9|94977.2|94863|94979.5|94864.4|94970.9|94859.1|51
1649290220000|2022-04-07 00:10:20|94978.7|94862.7|94985.9|94871.5|94985.9|94871.5|94970.8|94858.9|45
1649290230000|2022-04-07 00:10:30|94985.7|94871.6|94995.2|94879.2|94995.2|94879.2|94984.3|94870.8|24
1649290240000|2022-04-07 00:10:40|94994.9|94880.3|94986.7|94875.8|94994.9|94880.3|94979.6|94873.5|41
1649290250000|2022-04-07 00:10:50|94987.8|94875.5|94986.5|94878|94992.4|94881.9|94978.8|94864.9|58
1649290260000|2022-04-07 00:11:00|94990.5|94876.9|94967.9|94851.9|94990.5|94877|94965.4|94851.8|71
1649290270000|2022-04-07 00:11:10|94961.7|94853.3|95023.8|94949|95042.6|94949.6|94961.7|94853.3|63
1649290280000|2022-04-07 00:11:20|95025.3|94948.8|94981.9|94865.9|95031.3|94951.9|94981.9|94865.9|60
1649290290000|2022-04-07 00:11:30|94981.8|94865.8|94944.2|94828.2|94986.1|94870.1|94944.2|94828.2|67
1649290300000|2022-04-07 00:11:40|94943.2|94827.2|95025.5|94922.4|95032.6|94936.5|94940.2|94824.2|65
1649290310000|2022-04-07 00:11:50|95032.6|94919.2|94984.9|94879.9|95032.6|94926.9|94984.6|94874.1|64
1649290320000|2022-04-07 00:12:00|94984.8|94881|94964|94874.7|94984.8|94881.3|94960.8|94867.9|62
1649290330000|2022-04-07 00:12:10|94964.2|94875|94950.8|94852|94990.2|94913.2|94943.7|94834.9|63
1649290340000|2022-04-07 00:12:20|94951.1|94853.6|94942.4|94838.1|94952.9|94854.7|94936.9|94828.3|52
1649290350000|2022-04-07 00:12:30|94941.2|94836.7|94944.4|94841.8|94946|94842.3|94940.3|94836.2|42
1649290360000|2022-04-07 00:12:40|94944.6|94842|94941.7|94837|94945.5|94843.6|94939.2|94836.9|42
1649290370000|2022-04-07 00:12:50|94940.7|94837.2|94927.5|94832.7|94941.4|94838.4|94926.5|94830.4|45
1649290380000|2022-04-07 00:13:00|94927.9|94830.3|94914.1|94821.5|94928.7|94833.7|94912.7|94820.3|55
1649290390000|2022-04-07 00:13:10|94914.2|94820.3|94931.1|94831.3|94935.7|94833.3|94914.2|94820.3|55
1649290400000|2022-04-07 00:13:20|94931|94830.6|94926.2|94826.9|94931|94831|94923.7|94825.8|42
1649290410000|2022-04-07 00:13:30|94926.5|94827.2|94928.6|94830.7|94929.2|94830.7|94926.5|94825.9|39
1649290420000|2022-04-07 00:13:40|94928.7|94830.8|94929.3|94831.4|94929.6|94832.8|94927.6|94829.5|40
1649290430000|2022-04-07 00:13:50|94929.4|94831.5|94938.3|94840|94939.7|94842|94929|94829.3|40
1649290440000|2022-04-07 00:14:00|94937.7|94840.1|94933.3|94840.3|94938.3|94841.3|94933.2|94834.8|50
1649290450000|2022-04-07 00:14:10|94934.2|94840.1|94942.5|94837.4|94943.2|94840.4|94934.1|94835.3|37
1649290460000|2022-04-07 00:14:20|94942.2|94837.1|94937.9|94834.3|94942.2|94837.2|94936|94833|50
1649290470000|2022-04-07 00:14:30|94937.8|94834.4|94936.1|94827.1|94937.9|94835.6|94932.2|94826.5|44
1649290480000|2022-04-07 00:14:40|94936|94827|94933.3|94838.6|94936.8|94840.3|94930|94827|37
1649290490000|2022-04-07 00:14:50|94933.2|94837.6|94931.2|94835|94934.5|94838.3|94930.9|94834.3|26
1649290500000|2022-04-07 00:15:00|94931.7|94838.1|94925.4|94834.2|94931.7|94838.1|94924.7|94832.5|52
1649290510000|2022-04-07 00:15:10|94925.3|94833.8|94929.7|94836.9|94930.2|94837.5|94925.3|94833.4|35
1649290520000|2022-04-07 00:15:20|94930|94836|94925.3|94830.9|94930.4|94837.6|94923.5|94829.2|31
1649290530000|2022-04-07 00:15:30|94925.5|94830.3|94932.8|94837.3|94933.9|94838.6|94925.3|94830.3|44
1649290540000|2022-04-07 00:15:40|94929.9|94839.7|94938.4|94844.2|94941.1|94847.5|94929.9|94836.3|54
1649290550000|2022-04-07 00:15:50|94938.3|94844.1|94939.2|94842.6|94939.6|94844.4|94937.9|94841.3|34
1649290560000|2022-04-07 00:16:00|94939|94842.7|94933.4|94839.4|94939|94842.9|94931.3|94837.6|45
1649290570000|2022-04-07 00:16:10|94933|94838.6|94934.9|94844.2|94938.2|94844.3|94932.9|94838.5|40
1649290580000|2022-04-07 00:16:20|94935.5|94846|94946.1|94862.1|94947.1|94862.9|94935.5|94843.7|38
1649290590000|2022-04-07 00:16:30|94945.7|94860.3|94949.1|94863.1|94949.1|94865|94945.3|94859|47
1649290600000|2022-04-07 00:16:40|94948.8|94862.8|94969.6|94878.7|94986.6|94886.9|94948.4|94860.9|61
1649290610000|2022-04-07 00:16:50|94970|94879.5|94972.4|94876.8|94973|94879.5|94969.4|94874.7|40
1649290620000|2022-04-07 00:17:00|94972.5|94877.5|94960.9|94874.6|94972.5|94878.2|94960.9|94873.9|57
1649290630000|2022-04-07 00:17:10|94961.9|94874.3|94959.4|94866.8|94964.8|94877.4|94954.2|94864.9|49
1649290640000|2022-04-07 00:17:20|94959|94867.2|94952.7|94866|94959|94869.2|94951|94865.1|42
1649290650000|2022-04-07 00:17:30|94953.9|94863.7|94950.4|94860.4|94954.2|94865.3|94947.6|94857.7|38
1649290660000|2022-04-07 00:17:40|94950.6|94858.4|94958.8|94867.9|94958.8|94871.7|94946.7|94858.3|49
1649290670000|2022-04-07 00:17:50|94959.2|94867.5|94961.5|94877.2|94961.5|94877.2|94954.2|94866.9|45
1649290680000|2022-04-07 00:18:00|94960.8|94877.3|94959.7|94873.8|94963.5|94878.2|94956.9|94870.1|51
1649290690000|2022-04-07 00:18:10|94959.6|94873.7|94959.1|94872.9|94963.6|94876.3|94959.1|94872.9|30
1649290700000|2022-04-07 00:18:20|94959.4|94873.4|94954.2|94867.2|94980|94880.5|94950.7|94864.9|53
1649290710000|2022-04-07 00:18:30|94954.8|94871.6|94937.5|94851.4|94956.2|94871.6|94926.1|94846.7|62
1649290720000|2022-04-07 00:18:40|94936.2|94853|94945.7|94858|94948.7|94860.6|94928.3|94850.2|63
1649290730000|2022-04-07 00:18:50|94945.9|94857.9|94939.1|94852.6|94947|94859.1|94939.1|94851.4|45
1649290740000|2022-04-07 00:19:00|94938|94853.8|94940.8|94853.2|94941.9|94855.4|94937.3|94850.8|26
1649290750000|2022-04-07 00:19:10|94940.9|94853.3|94936.8|94856.7|94942.4|94864.1|94934.5|94853.3|46
1649290760000|2022-04-07 00:19:20|94937.8|94860.9|94942.4|94866.4|94945.2|94876.3|94926.3|94856.2|57
1649290770000|2022-04-07 00:19:30|94943.5|94865.7|94944.7|94859.9|94948.7|94871.6|94940.9|94858.8|56
1649290780000|2022-04-07 00:19:40|94945|94860|94944.2|94859|94948.6|94863.9|94942|94859|46
1649290790000|2022-04-07 00:19:50|94943.8|94859.3|94945|94861.9|94946.6|94862.4|94943.3|94857.3|31
1649290800000|2022-04-07 00:20:00|94944.5|94862.2|94943.2|94854.9|94947.2|94866.3|94937.3|94854.9|47
1649290810000|2022-04-07 00:20:10|94942.5|94854.8|94932.7|94853.6|94945.5|94860.6|94930.4|94849.1|55
1649290820000|2022-04-07 00:20:20|94933.8|94852.2|94933.5|94852|94935.2|94855.3|94926.2|94849.1|53
1649290830000|2022-04-07 00:20:30|94933.2|94852.2|94931.6|94851.1|94936|94855|94930.7|94851.1|38
1649290840000|2022-04-07 00:20:40|94932.6|94850.2|94925.4|94875.4|94933|94875.4|94918.5|94850.2|32
1649290850000|2022-04-07 00:20:50|94926.4|94876.4|94919.8|94869.8|94926.4|94876.4|94918.6|94868.6|35
1649290860000|2022-04-07 00:21:00|94920.2|94870.2|94920.9|94870.9|94921.4|94871.4|94918.5|94868.5|34
1649290870000|2022-04-07 00:21:10|94921.4|94871.4|94916.1|94866.1|94922.1|94872.1|94916|94866|27
1649290880000|2022-04-07 00:21:20|94916|94866|94917.3|94867.3|94917.3|94867.3|94914.5|94864.5|30
1649290890000|2022-04-07 00:21:30|94916.9|94866.9|94914.7|94864.7|94917.8|94867.8|94914.1|94864.1|16
1649290900000|2022-04-07 00:21:40|94914.6|94864.6|94921.9|94871.9|94932.3|94871.9|94914.2|94855.2|25
1649290910000|2022-04-07 00:21:50|94920.3|94870.3|94917.2|94867.2|94929.4|94871.3|94914.9|94856.9|31
1649290920000|2022-04-07 00:22:00|94915.9|94865.9|94919.3|94869.3|94921.8|94871.8|94915.9|94865.9|37
1649290930000|2022-04-07 00:22:10|94920.1|94870.1|94914|94864|94930.5|94871.2|94913.3|94856.7|32
1649290940000|2022-04-07 00:22:20|94913.5|94863.5|94918.1|94868.1|94918.2|94868.2|94911.3|94861.3|43
1649290950000|2022-04-07 00:22:30|94918.6|94868.6|94915.7|94865.7|94919.5|94869.5|94915.7|94865.7|25
1649290960000|2022-04-07 00:22:40|94915.8|94865.8|94917.5|94867.5|94917.5|94867.5|94915.8|94865.8|39
1649290970000|2022-04-07 00:22:50|94917.1|94867.1|94917.4|94867.4|94918.3|94868.3|94916.8|94866.8|29
1649290980000|2022-04-07 00:23:00|94917.5|94867.5|94918.3|94868.3|94919.3|94869.3|94916|94866|28
1649290990000|2022-04-07 00:23:10|94918.5|94868.5|94914.9|94864.9|94919|94869|94914.2|94864.2|37
1649291000000|2022-04-07 00:23:20|94915.7|94865.7|94921.1|94871.1|94921.1|94871.1|94914.8|94864.8|24
1649291010000|2022-04-07 00:23:30|94921.7|94871.7|94939.5|94859.2|94940.6|94871.7|94917.8|94857|33
1649291020000|2022-04-07 00:23:40|94939.9|94863.4|94946.6|94868.2|94948.6|94870.8|94939.9|94859|51
1649291030000|2022-04-07 00:23:50|94947|94868.3|94944.5|94861.5|94950|94869|94943.3|94861.5|47
1649291040000|2022-04-07 00:24:00|94944.6|94861.4|94941.6|94868.7|94946|94868.7|94939.3|94860.2|51
1649291050000|2022-04-07 00:24:10|94943.6|94870|94922.5|94872.5|94948.3|94880.7|94921.9|94854.4|43
1649291060000|2022-04-07 00:24:20|94923.3|94873.3|94932.3|94861.5|94936.5|94873.6|94920.3|94858.2|32
1649291070000|2022-04-07 00:24:30|94934|94860.6|94933|94860.6|94936.3|94872.5|94922|94857.9|42
1649291080000|2022-04-07 00:24:40|94933.2|94860.8|94940|94862.9|94940.9|94878.5|94923.1|94860.1|33
1649291090000|2022-04-07 00:24:50|94940.5|94862.6|94950.7|94871.6|94953.3|94883.6|94924.6|94862.5|62
1649291100000|2022-04-07 00:25:00|94950.5|94871.4|94949.3|94875.4|94950.6|94875.4|94947.9|94871.4|39
1649291110000|2022-04-07 00:25:10|94949.9|94874.8|94956|94876.7|94957.3|94877.7|94949.9|94874.8|32
1649291120000|2022-04-07 00:25:20|94954.4|94878.1|94963.2|94882.4|94963.5|94884|94954.4|94877.7|32
1649291130000|2022-04-07 00:25:30|94962.3|94883.1|94962.7|94882.5|94963.4|94883.3|94962.1|94881.6|31
1649291140000|2022-04-07 00:25:40|94962.1|94882.4|94961.2|94885|94962.8|94896.2|94944.7|94881.2|35
1649291150000|2022-04-07 00:25:50|94961.3|94884.9|94962|94883.5|94964.1|94886.4|94960.9|94882.4|41
1649291160000|2022-04-07 00:26:00|94961.8|94883.2|94962.4|94883.6|94963.3|94884.6|94960.3|94882.6|45
1649291170000|2022-04-07 00:26:10|94962.3|94883.5|94948.1|94898.1|94962.5|94898.4|94946.4|94880.7|43
1649291180000|2022-04-07 00:26:20|94948.4|94898.4|94948.1|94898.1|94948.8|94898.8|94945.9|94895.9|35
1649291190000|2022-04-07 00:26:30|94947.9|94897.9|94946.9|94896.9|94948.6|94898.6|94946|94896|45
1649291200000|2022-04-07 00:26:40|94947|94897|94948.8|94898.8|94950.8|94900.8|94947|94897|32
1649291210000|2022-04-07 00:26:50|94948.1|94898.1|94957.9|94877.4|94958.3|94900.3|94945.3|94872.8|41
1649291220000|2022-04-07 00:27:00|94957.5|94877.7|94960.6|94885|94963.7|94901.6|94951.6|94877.7|47
1649291230000|2022-04-07 00:27:10|94960.5|94884.4|94965.7|94888.9|94969.6|94891|94960.3|94883.8|43
1649291240000|2022-04-07 00:27:20|94968.3|94886.5|94971.7|94893|94971.7|94893.2|94964.3|94885.8|40
1649291250000|2022-04-07 00:27:30|94971.3|94892.7|94971.1|94893.9|94977|94898.8|94969.9|94890.8|44
1649291260000|2022-04-07 00:27:40|94972|94893.5|94970.2|94892.4|94972.1|94893.6|94969|94891.7|42
1649291270000|2022-04-07 00:27:50|94970.9|94892.5|94970.1|94892.8|94971.8|94893.8|94969.2|94890.8|21
1649291280000|2022-04-07 00:28:00|94956|94906|94956.2|94906.2|94959.6|94909.6|94954.9|94904.9|24
1649291290000|2022-04-07 00:28:10|94956.5|94906.5|94954|94904|94961.6|94911.6|94954|94904|37
1649291300000|2022-04-07 00:28:20|94955.1|94905.1|94953.7|94903.7|94957|94907|94951.5|94901.5|22
1649291310000|2022-04-07 00:28:30|94954.4|94904.4|94946.8|94896.8|94954.9|94904.9|94946.8|94896.8|23
1649291320000|2022-04-07 00:28:40|94948.8|94898.8|94956.7|94906.7|94957.4|94907.4|94948.8|94898.8|44
1649291330000|2022-04-07 00:28:50|94956.8|94906.8|94952.2|94902.2|94956.8|94906.8|94951|94901|36
1649291340000|2022-04-07 00:29:00|94952.4|94902.4|94952.1|94902.1|94952.7|94902.7|94951.6|94901.6|6
1649291350000|2022-04-07 00:29:10|94951.1|94901.1|94951.1|94901.1|94954.9|94904.9|94951.1|94901.1|17
1649291360000|2022-04-07 00:29:20|94952|94902|94954.1|94904.1|94954.3|94904.3|94950.7|94900.7|19
1649291370000|2022-04-07 00:29:30|94954|94904|94955.7|94905.7|94956.8|94906.8|94953.7|94903.7|24
1649291380000|2022-04-07 00:29:40|94955.5|94905.5|94956.1|94906.1|94957.5|94907.5|94954.3|94904.3|20
1649291390000|2022-04-07 00:29:50|94955.8|94905.8|94965.2|94884.5|94966.5|94907.9|94950.4|94884.1|29
1649291400000|2022-04-07 00:30:00|94965|94884.3|94956.7|94879.9|94965.6|94885.7|94954.3|94876.6|45
1649291410000|2022-04-07 00:30:10|94956.6|94881.1|94971.3|94890.8|94971.3|94890.9|94956.6|94881|41
1649291420000|2022-04-07 00:30:20|94973.7|94891.1|94970.2|94894.6|94976.2|94894.6|94969.8|94885.6|31
1649291430000|2022-04-07 00:30:30|94970.8|94894.2|94970|94891.1|94975.2|94894.2|94970|94891|32
1649291440000|2022-04-07 00:30:40|94970.5|94891.2|94955.7|94905.7|94972.4|94905.7|94955.7|94890.8|27
1649291450000|2022-04-07 00:30:50|94955.9|94905.9|94964|94893.1|94966.8|94906.2|94952.4|94891|43
1649291460000|2022-04-07 00:31:00|94954|94904|94962.7|94883.8|94964.9|94904.6|94948.8|94881.8|33
1649291470000|2022-04-07 00:31:10|94964.3|94881|94964|94884.8|94965.3|94888.5|94959|94879.3|39
1649291480000|2022-04-07 00:31:20|94964.5|94883.7|94965.6|94887.5|94966|94888.1|94963.4|94883.3|23
1649291490000|2022-04-07 00:31:30|94965.7|94886.3|94949.3|94899.3|94965.7|94900.1|94948.9|94885.4|19
1649291500000|2022-04-07 00:31:40|94949.2|94899.2|94947.6|94897.6|94949.7|94899.7|94947.2|94897.2|33
1649291510000|2022-04-07 00:31:50|94946.6|94896.6|94941.6|94891.6|94950.9|94897.7|94941.1|94880.7|41
1649291520000|2022-04-07 00:32:00|94941.5|94891.5|94954.5|94876.8|94955.2|94893.2|94939.6|94876.2|52
1649291530000|2022-04-07 00:32:10|94955.2|94877.6|94958.6|94880.9|94958.6|94880.9|94953.8|94873.7|50
1649291540000|2022-04-07 00:32:20|94958.5|94880.5|94955.8|94879.9|94958.5|94880.5|94954.3|94878.5|40
1649291550000|2022-04-07 00:32:30|94955.6|94879.8|94953.7|94877.8|94956.3|94879.8|94953.2|94875.8|29
1649291560000|2022-04-07 00:32:40|94955.6|94877.6|94954.7|94879.3|94957.5|94881.2|94953.7|94877.6|27
1649291570000|2022-04-07 00:32:50|94954.8|94878.4|94951.4|94873.5|94958.6|94879.8|94949.4|94872.4|41
1649291580000|2022-04-07 00:33:00|94947.5|94876|94950.7|94873.7|94952.8|94876|94947.5|94872|32
1649291590000|2022-04-07 00:33:10|94950|94874.7|94949.1|94872.4|94951.9|94877.2|94948.1|94871.3|37
1649291600000|2022-04-07 00:33:20|94948.9|94872.5|94934.1|94884.1|94948.9|94886.8|94934.1|94871|29
1649291610000|2022-04-07 00:33:30|94934.3|94884.3|94936.6|94857.4|94943.8|94884.3|94931.6|94855.2|58
1649291620000|2022-04-07 00:33:40|94935.8|94858.3|94932.5|94851.9|94938.2|94859.3|94931.8|94851|48
1649291630000|2022-04-07 00:33:50|94932.3|94853|94936.1|94855.5|94936.9|94856.1|94932.3|94852.3|54
1649291640000|2022-04-07 00:34:00|94936.2|94855.6|94921.9|94871.9|94938.9|94872.2|94920.2|94855.6|33
1649291650000|2022-04-07 00:34:10|94922.3|94872.3|94924|94874|94924.5|94874.5|94922.3|94872.3|33
1649291660000|2022-04-07 00:34:20|94923.9|94873.9|94920.8|94870.8|94923.9|94873.9|94919.4|94869.4|34
1649291670000|2022-04-07 00:34:30|94921.3|94871.3|94920.2|94870.2|94921.3|94871.3|94919.3|94869.3|21
1649291680000|2022-04-07 00:34:40|94920.1|94870.1|94928.2|94853.6|94930.9|94870.2|94917.9|94852.6|22
1649291690000|2022-04-07 00:34:50|94929.9|94854|94935.1|94858.6|94935.6|94858.6|94929.6|94851.8|27
1649291700000|2022-04-07 00:35:00|94935.2|94858.1|94935.9|94858.9|94936.2|94859.8|94933.5|94856.5|34
1649291710000|2022-04-07 00:35:10|94936.3|94858.5|94940.5|94859.4|94943|94876.3|94926.3|94858.2|56
1649291720000|2022-04-07 00:35:20|94940.4|94860.4|94939.8|94861.3|94942.1|94861.3|94935.9|94858.6|35
1649291730000|2022-04-07 00:35:30|94939.9|94861.4|94939.3|94859.7|94942.8|94862.1|94939.3|94858.9|31
1649291740000|2022-04-07 00:35:40|94939|94860.1|94921.2|94871.2|94940.5|94874.5|94921.2|94859.4|31
1649291750000|2022-04-07 00:35:50|94921.7|94871.7|94923.1|94873.1|94923.3|94873.3|94921.7|94871.7|12
1649291760000|2022-04-07 00:36:00|94923.2|94873.2|94920|94870|94923.3|94873.3|94920|94870|19
1649291770000|2022-04-07 00:36:10|94919.8|94869.8|94919.4|94869.4|94921.3|94871.3|94919.4|94869.4|30
1649291780000|2022-04-07 00:36:20|94920.8|94870.8|94931.4|94852.3|94935.6|94871.6|94918.7|94849.8|33
1649291790000|2022-04-07 00:36:30|94932.6|94851.2|94928.6|94849.2|94935.7|94853.2|94928.3|94846.9|43
1649291800000|2022-04-07 00:36:40|94927.8|94849|94926.1|94848.2|94929.6|94849.4|94925.7|94846.9|26
1649291810000|2022-04-07 00:36:50|94927.4|94848.1|94910.9|94860.9|94928.9|94861.5|94910.9|94846.4|25
1649291820000|2022-04-07 00:37:00|94910.8|94860.8|94917.1|94867.1|94929.4|94867.6|94910|94852|30
1649291830000|2022-04-07 00:37:10|94917.3|94867.3|94919.2|94869.2|94919.4|94869.4|94917.3|94867.3|18
1649291840000|2022-04-07 00:37:20|94919.4|94869.4|94915.7|94865.7|94919.4|94869.4|94915.6|94865.6|30
1649291850000|2022-04-07 00:37:30|94915.3|94865.3|94915.2|94865.2|94916.8|94866.8|94915|94865|16
1649291860000|2022-04-07 00:37:40|94915.6|94865.6|94914.9|94864.9|94916.6|94866.6|94913.8|94863.8|28
1649291870000|2022-04-07 00:37:50|94915|94865|94913.4|94863.4|94915.4|94865.4|94911.4|94861.4|31
1649291880000|2022-04-07 00:38:00|94913.5|94863.5|94914.4|94864.4|94914.7|94864.7|94913.1|94863.1|23
1649291890000|2022-04-07 00:38:10|94914.5|94864.5|94914.2|94864.2|94914.5|94864.5|94913.5|94863.5|18
1649291900000|2022-04-07 00:38:20|94914.3|94864.3|94925.9|94846.7|94925.9|94865.2|94911.4|94846.7|33
1649291910000|2022-04-07 00:38:30|94924.1|94848.8|94927|94850.9|94928.8|94851.3|94921.5|94845.9|46
1649291920000|2022-04-07 00:38:40|94929.2|94849.4|94930.4|94850.1|94930.5|94851.7|94924.2|94848|36
1649291930000|2022-04-07 00:38:50|94930.9|94849.9|94931.4|94852.1|94933.2|94854.5|94927.9|94849.9|34
1649291940000|2022-04-07 00:39:00|94931.9|94851.6|94925.7|94849.8|94932|94852.9|94925.7|94849.5|47
1649291950000|2022-04-07 00:39:10|94926.1|94849.7|94926.8|94847.9|94929.4|94850|94924.2|94847.1|51
1649291960000|2022-04-07 00:39:20|94925.8|94847|94923.8|94844.9|94926.1|94848.1|94921|94844.9|58
1649291970000|2022-04-07 00:39:30|94923.4|94845|94922.7|94846.4|94924.3|94849.2|94918.6|94844.5|56
1649291980000|2022-04-07 00:39:40|94923.2|94845.9|94926.2|94847.9|94926.5|94848.8|94919.6|94844.9|39
1649291990000|2022-04-07 00:39:50|94926.3|94847.8|94927.8|94847.6|94927.8|94849.8|94925.1|94846.2|36
1649292000000|2022-04-07 00:40:00|94926.7|94848.1|94923.7|94846.3|94929.9|94849.2|94923.3|94845.9|41
1649292010000|2022-04-07 00:40:10|94923.9|94846.5|94928.6|94844.4|94929|94848.1|94923|94843.4|32
1649292020000|2022-04-07 00:40:20|94927.1|94845.3|94939.3|94859.1|94940.9|94860.4|94921.8|94845.3|45
1649292030000|2022-04-07 00:40:30|94938.2|94860.4|94940.5|94858.5|94941.7|94860.4|94937.8|94857.3|32
1649292040000|2022-04-07 00:40:40|94940.4|94858.4|94940.5|94863.6|94940.9|94863.9|94935.8|94858.4|43
1649292050000|2022-04-07 00:40:50|94939.1|94863.3|94946.5|94865.3|94947.8|94868|94938.8|94863.3|36
1649292060000|2022-04-07 00:41:00|94946.2|94866.1|94942.9|94865.4|94947.5|94866.1|94940.1|94862.3|36
1649292070000|2022-04-07 00:41:10|94943.6|94865.1|94940.1|94863|94944.2|94865.2|94938.9|94862.5|37
1649292080000|2022-04-07 00:41:20|94940.4|94869|94927.6|94877.6|94946.8|94877.8|94927.3|94867|19
1649292090000|2022-04-07 00:41:30|94927|94877|94927.5|94877.5|94940.9|94877.6|94926.2|94866.9|36
1649292100000|2022-04-07 00:41:40|94937.9|94867.5|94922.1|94872.1|94939.9|94879|94922.1|94865.2|34
1649292110000|2022-04-07 00:41:50|94922.2|94872.2|94936.6|94859|94939.1|94874|94922.2|94857.7|31
1649292120000|2022-04-07 00:42:00|94935.8|94859.4|94938.3|94858.9|94938.4|94860.9|94935.6|94857.8|36
1649292130000|2022-04-07 00:42:10|94937.6|94859.4|94937.2|94857.3|94938|94859.4|94935|94856.2|59
1649292140000|2022-04-07 00:42:20|94937.6|94857.2|94916|94866|94938|94872.3|94915.6|94856.8|52
1649292150000|2022-04-07 00:42:30|94915.8|94865.8|94926.3|94848|94932.7|94866.6|94915.8|94846.7|64
1649292160000|2022-04-07 00:42:40|94926.2|94848.3|94923.3|94851.2|94927.4|94851.2|94923.3|94846.4|68
1649292170000|2022-04-07 00:42:50|94923.7|94851.3|94924.2|94846.5|94927.6|94851.3|94922.8|94845.1|57
1649292180000|2022-04-07 00:43:00|94924.8|94846.2|94925.6|94854.8|94928|94865.2|94915.2|94846.2|43
1649292190000|2022-04-07 00:43:10|94916.2|94854.7|94914|94864|94924.1|94866.8|94913.4|94851.8|27
1649292200000|2022-04-07 00:43:20|94914.3|94864.3|94910.6|94860.6|94923|94864.3|94909.7|94852|30
1649292210000|2022-04-07 00:43:30|94910|94860|94912.1|94862.1|94913.1|94863.1|94909.3|94859.3|46
1649292220000|2022-04-07 00:43:40|94912|94862|94914.2|94864.2|94915.4|94865.4|94911.5|94861.5|43
1649292230000|2022-04-07 00:43:50|94916.3|94866.3|94913.1|94863.1|94916.3|94866.3|94912.5|94862.5|29
1649292240000|2022-04-07 00:44:00|94912.1|94862.1|94913.2|94863.2|94914.2|94864.2|94911.3|94861.3|29
1649292250000|2022-04-07 00:44:10|94913.3|94863.3|94912.4|94862.4|94914.1|94864.1|94911.7|94861.7|37
1649292260000|2022-04-07 00:44:20|94912.7|94862.7|94911.4|94861.4|94913.7|94863.7|94910.8|94860.8|39
1649292270000|2022-04-07 00:44:30|94911|94861|94912|94862|94913.3|94863.3|94910|94860|35
1649292280000|2022-04-07 00:44:40|94911.9|94861.9|94913.8|94863.8|94914|94864|94911.1|94861.1|34
1649292290000|2022-04-07 00:44:50|94913.9|94863.9|94912.2|94862.2|94914.6|94864.6|94910.7|94860.7|30
1649292300000|2022-04-07 00:45:00|94911.9|94861.9|94911.8|94861.8|94927.4|94864.4|94911.5|94852|38
1649292310000|2022-04-07 00:45:10|94912.7|94862.7|94914.4|94864.4|94925.3|94864.7|94911.2|94851|40
1649292320000|2022-04-07 00:45:20|94924.7|94853.2|94911.3|94861.3|94926.2|94864.6|94910.9|94851|45
1649292330000|2022-04-07 00:45:30|94911|94861|94921.3|94849.6|94923.7|94861.6|94908.3|94848.8|27
1649292340000|2022-04-07 00:45:40|94921.8|94849.2|94910.4|94860.4|94921.8|94860.6|94909.1|94848.5|29
1649292350000|2022-04-07 00:45:50|94910.5|94860.5|94909.3|94859.3|94921|94860.5|94909.2|94847|30
1649292360000|2022-04-07 00:46:00|94909.4|94859.4|94907.4|94857.4|94920.4|94859.7|94906.2|94845.8|37
1649292370000|2022-04-07 00:46:10|94907.5|94857.5|94919.8|94846.5|94920.8|94857.7|94906.9|94845.3|27
1649292380000|2022-04-07 00:46:20|94906.3|94856.3|94910.6|94860.6|94922.5|94861.2|94905.9|94844.9|23
1649292390000|2022-04-07 00:46:30|94920.4|94850.3|94923.1|94851.7|94924.6|94861.4|94910.2|94849.4|33
1649292400000|2022-04-07 00:46:40|94923.3|94851.9|94929.7|94854.8|94930.8|94863.9|94912|94849.2|50
1649292410000|2022-04-07 00:46:50|94930.3|94854|94929.4|94857.3|94932.3|94867|94916.7|94851.3|38
1649292420000|2022-04-07 00:47:00|94928.6|94855.1|94931.2|94857.5|94931.8|94858.5|94928.6|94854.9|39
1649292430000|2022-04-07 00:47:10|94930.7|94857.6|94922.6|94847.4|94939.8|94864.1|94911.8|94842.6|53
1649292440000|2022-04-07 00:47:20|94924.2|94851.6|94937.7|94850.4|94937.7|94864|94914|94842.9|55
1649292450000|2022-04-07 00:47:30|94934.7|94853.3|94932|94858.3|94937.6|94869.3|94918.9|94850.7|47
1649292460000|2022-04-07 00:47:40|94931.6|94858.2|94932.2|94858.4|94933|94859.2|94930.3|94857.7|27
1649292470000|2022-04-07 00:47:50|94932.9|94857.4|94930.5|94858.7|94933|94870|94918.8|94857.4|25
1649292480000|2022-04-07 00:48:00|94929.9|94859.5|94931.5|94860.6|94936|94870.6|94919.8|94857.5|22
1649292490000|2022-04-07 00:48:10|94922|94872|94922.3|94872.3|94935.1|94873.1|94920.3|94858.1|29
1649292500000|2022-04-07 00:48:20|94932.5|94861.2|94923.9|94851.2|94932.5|94863.8|94913.5|94845.3|60
1649292510000|2022-04-07 00:48:30|94924|94851.3|94924.5|94853.8|94924.9|94863.5|94911.9|94850.9|42
1649292520000|2022-04-07 00:48:40|94914.1|94864.1|94924.3|94854.1|94928.1|94864.5|94913.6|94853.6|36
1649292530000|2022-04-07 00:48:50|94924.4|94854|94913.6|94863.6|94926.5|94864.7|94913.6|94853|21
1649292540000|2022-04-07 00:49:00|94923.9|94853.3|94913.2|94863.2|94927.2|94864.2|94913.1|94852|26
1649292550000|2022-04-07 00:49:10|94913.6|94863.6|94927.7|94851.8|94929|94865.3|94913.6|94850.9|43
1649292560000|2022-04-07 00:49:20|94927.6|94852.6|94928.4|94854.3|94931.8|94854.5|94927.1|94850.1|25
1649292570000|2022-04-07 00:49:30|94915.5|94865.5|94927.4|94854.4|94927.5|94865.9|94915.5|94854.2|20
1649292580000|2022-04-07 00:49:40|94926.5|94855.1|94925|94849.9|94928.5|94866.7|94911.4|94849.9|23
1649292590000|2022-04-07 00:49:50|94911.4|94861.4|94925.1|94853.2|94926.7|94861.4|94909.9|94847.2|34
1649292600000|2022-04-07 00:50:00|94923.8|94853.6|94914.8|94864.8|94927.2|94866|94913.8|94853.5|42
1649292610000|2022-04-07 00:50:10|94925|94854.8|94915.6|94865.6|94930.1|94865.7|94915.6|94850.5|36
1649292620000|2022-04-07 00:50:20|94914.8|94864.8|94928.2|94855.3|94930|94864.8|94913.6|94851.7|27
1649292630000|2022-04-07 00:50:30|94928.5|94855.4|94918.3|94868.3|94929.7|94868.3|94915.7|94855.4|34
1649292640000|2022-04-07 00:50:40|94918.7|94868.7|94929.6|94859.6|94932.9|94869.8|94917|94855.7|35
1649292650000|2022-04-07 00:50:50|94929.8|94859.7|94940.5|94864.2|94942.8|94867|94929.8|94859.4|43
1649292660000|2022-04-07 00:51:00|94940.6|94864.8|94937.2|94866.2|94940.6|94874.7|94924.3|94862.8|48
1649292670000|2022-04-07 00:51:10|94937|94865.8|94937.5|94866.6|94938.7|94876.9|94926.9|94864.5|33
1649292680000|2022-04-07 00:51:20|94937.6|94866.5|94943.9|94869.3|94943.9|94881.6|94927|94866.5|37
1649292690000|2022-04-07 00:51:30|94944.5|94869.5|94958.9|94877.3|94960|94889.3|94931.8|94869.5|52
1649292700000|2022-04-07 00:51:40|94958.7|94877.7|94955.1|94880|94959.5|94891.9|94941.9|94876.4|41
1649292710000|2022-04-07 00:51:50|94955.4|94879.9|94952.8|94880.6|94955.9|94880.7|94950.6|94877.2|49
1649292720000|2022-04-07 00:52:00|94952.7|94879.9|94938.6|94860.2|94954|94882.2|94931.9|94857.5|66
1649292730000|2022-04-07 00:52:10|94938.3|94860|94935.4|94863.9|94942.3|94874.3|94923|94858.6|50
1649292740000|2022-04-07 00:52:20|94938.1|94860.4|94938.2|94862.9|94939.6|94862.9|94937.3|94856.3|20
1649292750000|2022-04-07 00:52:30|94937.4|94863.4|94932.6|94859|94938.4|94873.5|94922.9|94858.9|31
1649292760000|2022-04-07 00:52:40|94931.8|94859.5|94921.1|94871.1|94937.5|94872|94920.3|94857.6|36
1649292770000|2022-04-07 00:52:50|94921.7|94871.7|94923|94873|94936.3|94873|94921.6|94859.6|25
1649292780000|2022-04-07 00:53:00|94922.8|94872.8|94932.1|94858.9|94935.2|94872.8|94921.5|94857.1|36
1649292790000|2022-04-07 00:53:10|94933.9|94857.1|94929.8|94855|94933.9|94863.1|94911.5|94844.7|49
1649292800000|2022-04-07 00:53:20|94929.2|94855.5|94928.5|94855|94931.5|94855.5|94925.2|94850.8|30
1649292810000|2022-04-07 00:53:30|94928.7|94854.6|94939|94861.4|94939|94871.8|94921.8|94854.6|56
1649292820000|2022-04-07 00:53:40|94937.9|94862.5|94931.3|94856.9|94938.1|94871.1|94921.1|94852.4|36
1649292830000|2022-04-07 00:53:50|94930.6|94856.3|94924.4|94852.9|94932.6|94864.3|94914.1|94850.1|53
1649292840000|2022-04-07 00:54:00|94914|94864|94931.1|94857.3|94932.9|94865.1|94911.2|94848|49
1649292850000|2022-04-07 00:54:10|94931.6|94856.7|94926.9|94852.1|94931.6|94857.8|94923.4|94846.8|48
1649292860000|2022-04-07 00:54:20|94927|94852.2|94906.8|94856.8|94927.2|94861.5|94903.9|94843.6|57
1649292870000|2022-04-07 00:54:30|94907.1|94857.1|94908.7|94828.8|94916.3|94858|94903.6|94826.8|60
1649292880000|2022-04-07 00:54:40|94908.3|94828.5|94902.6|94830|94908.3|94846.6|94883.1|94824|60
1649292890000|2022-04-07 00:54:50|94903|94830.3|94874.6|94824.6|94905.2|94831.5|94873.2|94805.7|71
1649292900000|2022-04-07 00:55:00|94874.4|94824.4|94882.2|94802.2|94889.2|94824.6|94854.9|94791.5|66
1649292910000|2022-04-07 00:55:10|94882.7|94801.9|94882.7|94800.7|94889.2|94810.5|94879.2|94800.7|57
1649292920000|2022-04-07 00:55:20|94881|94801.9|94882.4|94812|94882.4|94823|94870.5|94801.9|45
1649292930000|2022-04-07 00:55:30|94882.3|94811.9|94874.9|94803.6|94882.3|94822.7|94865.3|94803.6|46
1649292940000|2022-04-07 00:55:40|94875|94803.7|94846.5|94760.6|94882.9|94813.1|94845.4|94755|55
1649292950000|2022-04-07 00:55:50|94847.2|94758.8|94843.2|94752.3|94848.3|94761.4|94843.2|94748|57
1649292960000|2022-04-07 00:56:00|94843.5|94752.5|94830.8|94731.8|94848.2|94755.7|94826.1|94722.3|57
1649292970000|2022-04-07 00:56:10|94822|94726.5|94812.1|94720.6|94822|94726.5|94808.4|94709.1|58
1649292980000|2022-04-07 00:56:20|94810.8|94721.2|94814.8|94725.4|94815.1|94725.5|94809.5|94718.2|47
1649292990000|2022-04-07 00:56:30|94814.6|94724.7|94820.6|94720.1|94822.8|94726.9|94814.6|94718.4|58
1649293000000|2022-04-07 00:56:40|94820.4|94720.3|94813.9|94722.4|94821.8|94724.7|94813.8|94714.7|53
1649293010000|2022-04-07 00:56:50|94814.2|94720.1|94819|94724.1|94819.8|94725.4|94814.1|94720.1|38
1649293020000|2022-04-07 00:57:00|94819.9|94721.8|94811.6|94719.7|94820.6|94724.1|94809|94714.2|50
1649293030000|2022-04-07 00:57:10|94812.8|94719.3|94815.9|94719.8|94821.5|94723.8|94811.7|94715.3|47
1649293040000|2022-04-07 00:57:20|94815.8|94719.7|94811|94715.3|94816.6|94722.4|94810.5|94710.3|42
1649293050000|2022-04-07 00:57:30|94811.8|94714.5|94809.9|94714|94815|94719.4|94808.3|94712.7|44
1649293060000|2022-04-07 00:57:40|94809.5|94715.6|94812|94717.9|94813.2|94717.9|94809.1|94712.7|39
1649293070000|2022-04-07 00:57:50|94811.9|94718|94809.9|94720.6|94812.3|94721.5|94809|94717.5|44
1649293080000|2022-04-07 00:58:00|94809.4|94721.6|94815.1|94722.8|94818.1|94725.5|94809.4|94716.6|47
1649293090000|2022-04-07 00:58:10|94814.9|94723.1|94818.1|94723.2|94822.7|94725.6|94813.9|94719.7|46
1649293100000|2022-04-07 00:58:20|94818.3|94723.4|94816.9|94716.1|94821.2|94725.1|94816|94715.2|56
1649293110000|2022-04-07 00:58:30|94816.5|94716.6|94810.5|94724|94818.5|94724.6|94809.3|94716.6|41
1649293120000|2022-04-07 00:58:40|94810.4|94723.7|94812.2|94723.3|94813.1|94726.4|94810.1|94721.3|41
1649293130000|2022-04-07 00:58:50|94812.1|94723.2|94811.1|94724.1|94813.3|94725.5|94810|94721.2|24
1649293140000|2022-04-07 00:59:00|94809.6|94724.6|94808.9|94719.4|94816.9|94726|94808|94716.5|41
1649293150000|2022-04-07 00:59:10|94808.2|94720|94811.6|94720.8|94812.6|94723.7|94807.5|94719.2|26
1649293160000|2022-04-07 00:59:20|94812.3|94720.3|94808.4|94721.6|94813.6|94722.5|94807.6|94718.3|37
1649293170000|2022-04-07 00:59:30|94808.7|94721|94809|94715.5|94811.5|94724.1|94806.4|94714.7|50
1649293180000|2022-04-07 00:59:40|94808.8|94715.7|94805.3|94717.4|94809|94717.4|94802.4|94715|30
1649293190000|2022-04-07 00:59:50|94806.4|94717|94805.3|94718|94809.6|94719.6|94804.1|94715.7|43
1649293200000|2022-04-07 01:00:00|94805.5|94717.9|94802.5|94718.5|94808.2|94720.5|94801.8|94714.5|52
1649293210000|2022-04-07 01:00:10|94802.9|94717.8|94811.6|94723.2|94812.1|94727.5|94802.1|94717.7|44
1649293220000|2022-04-07 01:00:20|94812|94723.3|94811.1|94727|94815|94727.6|94808.5|94720|39
1649293230000|2022-04-07 01:00:30|94811.4|94726.4|94826.6|94739.1|94826.6|94739.1|94810|94723.3|41
1649293240000|2022-04-07 01:00:40|94823.5|94739|94807.8|94728.8|94826.6|94744.1|94807.8|94724.7|59
1649293250000|2022-04-07 01:00:50|94810.3|94730|94807.7|94724.4|94816|94731|94806.6|94717.7|46
1649293260000|2022-04-07 01:01:00|94808.3|94723.4|94815.1|94725.9|94816.4|94728.4|94807|94721|48
1649293270000|2022-04-07 01:01:10|94815|94726.1|94813|94723.5|94819.3|94727.3|94812.6|94719.3|35
1649293280000|2022-04-07 01:01:20|94812.4|94723.3|94809.8|94725.8|94814.4|94731.9|94808.8|94722.4|32
1649293290000|2022-04-07 01:01:30|94808.6|94725.9|94808.9|94716|94811.2|94726.9|94801.2|94715.5|38
1649293300000|2022-04-07 01:01:40|94809.1|94713.1|94801.3|94716.6|94811.2|94723.8|94800.6|94710.3|50
1649293310000|2022-04-07 01:01:50|94801.4|94717|94803.5|94720.8|94805.8|94721.4|94801|94713.8|38
1649293320000|2022-04-07 01:02:00|94803.4|94720.7|94797.7|94717.1|94806.2|94722.9|94797.7|94709.5|51
1649293330000|2022-04-07 01:02:10|94797.5|94717.5|94801.8|94714.1|94805.4|94721.5|94796.9|94706.7|59
1649293340000|2022-04-07 01:02:20|94801.6|94713.9|94805.2|94721|94808.5|94728.6|94801.4|94713.9|51
1649293350000|2022-04-07 01:02:30|94802.9|94721.7|94804.4|94722.7|94806.6|94730.3|94802|94717.5|44
1649293360000|2022-04-07 01:02:40|94804.3|94722.6|94803.7|94716.7|94804.6|94722.7|94803.4|94716.6|22
1649293370000|2022-04-07 01:02:50|94803.9|94716.4|94845.3|94747.2|94853.5|94748.4|94801.3|94716.4|53
1649293380000|2022-04-07 01:03:00|94844.9|94746.9|94857.3|94753.4|94859.6|94754.7|94844.9|94735|55
1649293390000|2022-04-07 01:03:10|94856.7|94753.5|94865.9|94767.3|94866.4|94769.2|94853.9|94752.3|52
1649293400000|2022-04-07 01:03:20|94865.3|94767.5|94867.7|94769.7|94870.3|94774.3|94863.6|94761.6|49
1649293410000|2022-04-07 01:03:30|94867.4|94771|94860|94750.6|94867.4|94771.9|94856.2|94750.6|38
1649293420000|2022-04-07 01:03:40|94858.4|94754|94853.5|94757.5|94861.4|94760.6|94851|94754|31
1649293430000|2022-04-07 01:03:50|94854.7|94756.5|94848.1|94755.3|94854.7|94762.8|94846.8|94753.6|57
1649293440000|2022-04-07 01:04:00|94848|94755.2|94849.4|94757.5|94850.7|94757.5|94848|94754.4|32
1649293450000|2022-04-07 01:04:10|94849.5|94757.9|94851|94751|94853.5|94760.7|94849.2|94749.7|30
1649293460000|2022-04-07 01:04:20|94851.2|94751.1|94849.8|94750.2|94852.2|94751.9|94848.6|94748.1|29
1649293470000|2022-04-07 01:04:30|94848.4|94750.3|94849.3|94749.6|94851.3|94750.4|94848.3|94749.5|22
1649293480000|2022-04-07 01:04:40|94849.2|94749.5|94847.3|94752.5|94850.8|94758.7|94844.4|94749.5|25
1649293490000|2022-04-07 01:04:50|94847.5|94752.3|94848|94750.7|94850.5|94753|94847|94748.9|26
1649293500000|2022-04-07 01:05:00|94848.7|94750.4|94847.8|94760.9|94852.1|94761.4|94847.8|94750|44
1649293510000|2022-04-07 01:05:10|94848.1|94759.4|94849|94756.7|94852|94760|94848.1|94754.5|38
1649293520000|2022-04-07 01:05:20|94848.8|94757.1|94849.6|94749.3|94852.5|94757.1|94847.4|94745.1|53
1649293530000|2022-04-07 01:05:30|94849.3|94748.3|94846.4|94749.1|94849.3|94751.7|94844.1|94745.2|42
1649293540000|2022-04-07 01:05:40|94845.8|94750|94841.8|94741.2|94846.9|94750.5|94841.8|94738.9|58
1649293550000|2022-04-07 01:05:50|94842.8|94740.4|94842.8|94744.8|94844.4|94746.7|94839.4|94740.4|40
1649293560000|2022-04-07 01:06:00|94842.9|94744.9|94856.4|94767.9|94856.4|94769.7|94840|94739.4|60
1649293570000|2022-04-07 01:06:10|94854.1|94768.5|94853|94754.6|94861.4|94774.5|94851|94752.9|57
1649293580000|2022-04-07 01:06:20|94850|94757.7|94850.5|94753.3|94852.7|94758|94847.8|94752|46
1649293590000|2022-04-07 01:06:30|94851.1|94752.3|94847.6|94751|94851.8|94754.8|94845.7|94750.1|28
1649293600000|2022-04-07 01:06:40|94846.5|94751.4|94837.4|94747|94849.3|94755.6|94835.2|94742.4|63
1649293610000|2022-04-07 01:06:50|94837.3|94747.9|94842.8|94749.9|94843.6|94751.2|94836.3|94746.7|33
1649293620000|2022-04-07 01:07:00|94842.4|94749.8|94846.1|94752.1|94847|94753.4|94840.2|94748.9|39
1649293630000|2022-04-07 01:07:10|94846.8|94751.9|94848.2|94753.6|94848.6|94754.4|94844.9|94751.6|36
1649293640000|2022-04-07 01:07:20|94848.5|94753.3|94845.1|94756.2|94849.7|94756.4|94845.1|94749.9|20
1649293650000|2022-04-07 01:07:30|94845.4|94755.3|94844.4|94755.8|94847.5|94756.3|94844.4|94754.4|30
1649293660000|2022-04-07 01:07:40|94845.2|94756.3|94840|94753.2|94846.9|94758.4|94836.2|94752.3|46
1649293670000|2022-04-07 01:07:50|94839|94753.3|94836.5|94746.8|94841.8|94753.3|94834.5|94744.7|57
1649293680000|2022-04-07 01:08:00|94836.2|94747.5|94838.9|94746.7|94843.8|94753.2|94836.2|94744.7|38
1649293690000|2022-04-07 01:08:10|94839.1|94746.8|94839.5|94747.9|94842|94748.4|94836.6|94744.8|30
1649293700000|2022-04-07 01:08:20|94841.3|94747.1|94842.3|94750.4|94844.6|94753.3|94837.2|94746.9|34
1649293710000|2022-04-07 01:08:30|94842.6|94751|94841.1|94753.4|94845.4|94757.8|94840.5|94750.7|26
1649293720000|2022-04-07 01:08:40|94841|94753.1|94838.6|94750.1|94841|94753.8|94835.9|94749.5|25
1649293730000|2022-04-07 01:08:50|94838.1|94751.4|94840.4|94754.5|94840.4|94756.7|94837.4|94748.9|28
1649293740000|2022-04-07 01:09:00|94840.6|94754.6|94840.3|94751.9|94841.2|94755.1|94839.8|94751.9|25
1649293750000|2022-04-07 01:09:10|94843.1|94749.4|94840|94750.5|94843.5|94752.2|94839.6|94749.4|22
1649293760000|2022-04-07 01:09:20|94840.2|94750.3|94841.1|94758.3|94844|94759.9|94838|94749.7|24
1649293770000|2022-04-07 01:09:30|94841.2|94758.5|94843.1|94757|94849.4|94760.9|94841.2|94751.8|49
1649293780000|2022-04-07 01:09:40|94842.4|94756.7|94841.9|94755.5|94844|94757.4|94841.5|94754.5|24
1649293790000|2022-04-07 01:09:50|94842.2|94755.2|94840.5|94756.9|94847.3|94757.1|94840.5|94748.5|43
1649293800000|2022-04-07 01:10:00|94840.2|94755.6|94839.7|94757.8|94842.8|94758.9|94838.7|94752.4|43
1649293810000|2022-04-07 01:10:10|94842.1|94757.4|94839.9|94755.4|94844.9|94757.6|94838.5|94753.1|54
1649293820000|2022-04-07 01:10:20|94840.5|94754.6|94846.3|94758.2|94847.8|94761.8|94840.5|94751.2|58
1649293830000|2022-04-07 01:10:30|94848.2|94758.3|94836.5|94751.6|94848.5|94763|94835.3|94749.5|48
1649293840000|2022-04-07 01:10:40|94836.6|94751.8|94837|94751.6|94838.4|94755.3|94834.4|94751.2|51
1649293850000|2022-04-07 01:10:50|94836.4|94751.8|94841.3|94755.3|94842.7|94755.3|94836.3|94749.8|41
1649293860000|2022-04-07 01:11:00|94841|94755.4|94848|94755.2|94848.9|94758.2|94840.9|94750.7|32
1649293870000|2022-04-07 01:11:10|94846.9|94755.7|94845.3|94754.3|94847|94756|94844.6|94754.1|24
1649293880000|2022-04-07 01:11:20|94846|94754.4|94847.3|94752.9|94848.4|94755.1|94845|94752.9|24
1649293890000|2022-04-07 01:11:30|94846.9|94752.8|94841.4|94758.6|94846.9|94760|94841.2|94752|30
1649293900000|2022-04-07 01:11:40|94841.7|94758.4|94844.3|94756.6|94848.3|94758.8|94841.2|94754.4|36
1649293910000|2022-04-07 01:11:50|94844.8|94756.8|94848.3|94758.2|94848.3|94764.1|94841.6|94752.7|45
1649293920000|2022-04-07 01:12:00|94846.8|94757.5|94848.3|94763|94852.5|94767.1|94845.9|94757.5|55
1649293930000|2022-04-07 01:12:10|94848.4|94763.4|94854.2|94764.4|94855.5|94765.8|94847.3|94760.4|54
1649293940000|2022-04-07 01:12:20|94854|94764.7|94856.4|94768|94857.1|94770.1|94853.8|94764|46
1649293950000|2022-04-07 01:12:30|94857.6|94770.3|94857.5|94771.5|94862.8|94775|94857.2|94767.9|41
1649293960000|2022-04-07 01:12:40|94858.1|94772.5|94860.1|94775.8|94860.1|94777.7|94856.3|94768|45
1649293970000|2022-04-07 01:12:50|94860|94776.6|94863.4|94775.8|94867.2|94780.7|94857.4|94768.6|48
1649293980000|2022-04-07 01:13:00|94864.4|94780.6|94862.3|94774.1|94864.5|94782|94856.5|94768.6|50
1649293990000|2022-04-07 01:13:10|94862.6|94774.4|94861.1|94778.3|94863.2|94780.8|94859.8|94772.8|36
1649294000000|2022-04-07 01:13:20|94860.8|94778.4|94859|94778.9|94863.7|94781|94858.8|94775.6|20
1649294010000|2022-04-07 01:13:30|94858.6|94779.1|94864.2|94779.7|94866.4|94786.1|94858.6|94776.3|42
1649294020000|2022-04-07 01:13:40|94864|94776.5|94869|94781.9|94870.5|94784.7|94863.2|94771.6|58
1649294030000|2022-04-07 01:13:50|94868.4|94781.1|94869.4|94780|94870.7|94781.6|94867.8|94775.9|46
1649294040000|2022-04-07 01:14:00|94869.5|94780.8|94866.9|94783.9|94870.6|94783.9|94866.2|94779.1|43
1649294050000|2022-04-07 01:14:10|94866.8|94783.8|94874.7|94783.4|94875.5|94786.6|94866.8|94781.2|53
1649294060000|2022-04-07 01:14:20|94875|94782|94876.6|94786.3|94877.9|94792.1|94873.6|94781.8|43
1649294070000|2022-04-07 01:14:30|94877|94785.8|94877|94788.1|94878.3|94789.3|94874.2|94785.6|43
1649294080000|2022-04-07 01:14:40|94877.1|94788.7|94878.2|94784.7|94879|94788.7|94877|94784.5|33
1649294090000|2022-04-07 01:14:50|94878.4|94785.4|94875.5|94781.7|94879.4|94792.1|94875.3|94781.3|34
1649294100000|2022-04-07 01:15:00|94875.2|94781.8|94870.3|94783.1|94877.5|94785.8|94869.1|94778.6|44
1649294110000|2022-04-07 01:15:10|94872.2|94778.7|94875.4|94786.6|94878.6|94792.7|94871.5|94778.7|48
1649294120000|2022-04-07 01:15:20|94874.5|94787.1|94879.8|94785.2|94880|94789.5|94874.4|94784.8|42
1649294130000|2022-04-07 01:15:30|94881.5|94784|94881.7|94790.2|94884.5|94792.1|94881.2|94784|53
1649294140000|2022-04-07 01:15:40|94881.6|94790.1|94878.6|94789|94883.3|94791.9|94877.9|94786.6|32
1649294150000|2022-04-07 01:15:50|94878.4|94789.5|94881.8|94793.5|94881.8|94793.6|94877.8|94789.3|44
1649294160000|2022-04-07 01:16:00|94881.7|94793.4|94882.2|94792.1|94884.8|94795.7|94880|94788.4|43
1649294170000|2022-04-07 01:16:10|94882.1|94791.9|94873.6|94793.7|94882.3|94796.4|94873.4|94785.1|46
1649294180000|2022-04-07 01:16:20|94873.2|94794.4|94877.4|94795.7|94880.7|94795.7|94872.9|94786.9|33
1649294190000|2022-04-07 01:16:30|94877.2|94793.9|94878.2|94788.4|94880.2|94797.9|94874.6|94784.2|44
1649294200000|2022-04-07 01:16:40|94880|94787.9|94875.7|94792.5|94882.6|94795.4|94875.6|94785.9|38
1649294210000|2022-04-07 01:16:50|94876.8|94791.5|94875.1|94783|94877.8|94793.3|94875.1|94783|41
1649294220000|2022-04-07 01:17:00|94875.3|94783.1|94877.5|94782.9|94882.3|94786.6|94873.2|94780.8|26
1649294230000|2022-04-07 01:17:10|94876.6|94783.8|94880.2|94784.9|94883.7|94787.4|94875.1|94781.4|41
1649294240000|2022-04-07 01:17:20|94878.8|94786.2|94876.2|94782.7|94881.3|94790.3|94874.5|94782.2|42
1649294250000|2022-04-07 01:17:30|94876|94784|94873|94776.9|94878.4|94784|94872.1|94775.5|45
1649294260000|2022-04-07 01:17:40|94872.9|94776.8|94873.3|94782.7|94875.4|94782.7|94871.9|94776.8|31
1649294270000|2022-04-07 01:17:50|94872.9|94783|94872.4|94781.6|94877.6|94787.6|94872.4|94781.6|35
1649294280000|2022-04-07 01:18:00|94872.1|94781.4|94875.3|94782.5|94877|94783.5|94871.8|94778|47
1649294290000|2022-04-07 01:18:10|94876.8|94784.3|94878.7|94785.5|94879.6|94786.9|94875.9|94781.4|45
1649294300000|2022-04-07 01:18:20|94878.6|94786.1|94880.2|94783.8|94883.2|94788.1|94878.6|94783.8|20
1649294310000|2022-04-07 01:18:30|94880.3|94785.6|94884.5|94789.6|94885.4|94793.9|94877.8|94784.2|53
1649294320000|2022-04-07 01:18:40|94884|94790.6|94877|94788.9|94888|94794.7|94876.7|94784.6|43
1649294330000|2022-04-07 01:18:50|94877.9|94790.4|94881.3|94794.3|94882.1|94796.9|94875.5|94790.1|30
1649294340000|2022-04-07 01:19:00|94882.1|94793.6|94881.9|94792.5|94883.1|94797|94879.5|94792.5|34
1649294350000|2022-04-07 01:19:10|94881.6|94792.6|94881.9|94792.3|94884.3|94794.2|94879.8|94788.4|43
1649294360000|2022-04-07 01:19:20|94882.3|94792.7|94886.5|94798.1|94886.5|94802.1|94881.4|94792|33
1649294370000|2022-04-07 01:19:30|94886|94798.3|94885.1|94798.7|94886.7|94799.6|94883|94796|32
1649294380000|2022-04-07 01:19:40|94885|94798.5|94887.2|94798.1|94887.3|94800.3|94883.9|94794|36
1649294390000|2022-04-07 01:19:50|94887.1|94798.6|94889.6|94800|94890.7|94800.7|94887.1|94796.4|37
1649294400000|2022-04-07 01:20:00|94889.3|94799.3|94891.7|94797.7|94892.8|94805|94888.8|94797.7|42
1649294410000|2022-04-07 01:20:10|94892.6|94797.2|94890.6|94799.5|94892.6|94803.8|94887.9|94795.7|33
1649294420000|2022-04-07 01:20:20|94890.3|94798.3|94889.9|94797.2|94893.2|94805.4|94885.6|94795.7|48
1649294430000|2022-04-07 01:20:30|94890.2|94796.9|94892.6|94798.9|94893.7|94803.2|94889.2|94795.1|39
1649294440000|2022-04-07 01:20:40|94893.1|94799.9|94903|94807.9|94904.9|94809.3|94892.6|94799.2|41
1649294450000|2022-04-07 01:20:50|94904.5|94808.8|94896.2|94805.1|94905.5|94813.3|94896.2|94803.3|40
1649294460000|2022-04-07 01:21:00|94895.8|94802.9|94907.7|94803.6|94909.6|94812.7|94890.3|94800.1|56
1649294470000|2022-04-07 01:21:10|94906.7|94804.9|94892.4|94799.4|94906.7|94812.7|94889.3|94797.2|52
1649294480000|2022-04-07 01:21:20|94893.1|94798.9|94893.3|94801.9|94894.2|94807.2|94891.9|94797.8|30
1649294490000|2022-04-07 01:21:30|94893|94801|94891.2|94800|94893|94805.3|94889.2|94799.4|29
1649294500000|2022-04-07 01:21:40|94890.8|94800.8|94889.5|94798.9|94893.7|94800.8|94889.5|94798.1|20
1649294510000|2022-04-07 01:21:50|94890.6|94798.4|94888.4|94801.4|94896.2|94807.2|94886|94795.3|27
1649294520000|2022-04-07 01:22:00|94888.7|94801.7|94888|94793.5|94892.8|94801.9|94886.3|94793.5|37
1649294530000|2022-04-07 01:22:10|94889.1|94793.3|94889.6|94799|94890.3|94803.9|94884.6|94793.3|18
1649294540000|2022-04-07 01:22:20|94889.1|94799.9|94891.3|94804.9|94892.9|94805.6|94887.3|94799.9|37
1649294550000|2022-04-07 01:22:30|94891.4|94803.8|94893.3|94803.2|94895.6|94806.2|94890.5|94801|39
1649294560000|2022-04-07 01:22:40|94891.8|94810.8|94898.4|94811.7|94905.2|94819.1|94891.8|94802.8|52
1649294570000|2022-04-07 01:22:50|94898.1|94812.3|94895.8|94809.8|94900.2|94812.4|94895.8|94809.8|39
1649294580000|2022-04-07 01:23:00|94895.9|94809.9|94901.3|94808.8|94904.6|94814|94895.9|94808.3|39
1649294590000|2022-04-07 01:23:10|94901.2|94808.7|94900.8|94806.8|94902.8|94808.7|94898|94803.9|43
1649294600000|2022-04-07 01:23:20|94896.4|94815.4|94899|94809.2|94899.4|94815.4|94896.4|94808.6|31
1649294610000|2022-04-07 01:23:30|94899.1|94809.3|94901.9|94813.5|94902.6|94814|94898.3|94809.3|36
1649294620000|2022-04-07 01:23:40|94901.5|94813.2|94901.8|94813.2|94904.9|94816.9|94899.8|94812.2|29
1649294630000|2022-04-07 01:23:50|94901.7|94815|94899.8|94810.7|94904.8|94815.7|94899.8|94810.5|32
1649294640000|2022-04-07 01:24:00|94900.1|94807.7|94897.8|94803.7|94903.1|94813.4|94895.9|94803.6|29
1649294650000|2022-04-07 01:24:10|94897.7|94804.8|94901.7|94808.4|94901.7|94808.4|94896|94803.7|26
1649294660000|2022-04-07 01:24:20|94901.3|94808.8|94899.8|94811|94902.1|94816.4|94896.6|94806.1|20
1649294670000|2022-04-07 01:24:30|94898.3|94810.4|94897.4|94812.2|94901.8|94812.2|94896.9|94809|29
1649294680000|2022-04-07 01:24:40|94896.7|94812.7|94899.7|94808|94900|94813.2|94896.3|94808|16
1649294690000|2022-04-07 01:24:50|94898.6|94808.7|94898.3|94812.5|94902.2|94812.5|94896|94807.2|21
1649294700000|2022-04-07 01:25:00|94897.7|94812.9|94893.5|94801.6|94898.9|94814.7|94893.5|94801.3|49
1649294710000|2022-04-07 01:25:10|94892.7|94800|94898.4|94809.1|94900.7|94809.1|94888.7|94800|47
1649294720000|2022-04-07 01:25:20|94898.8|94809.2|94897.7|94805.1|94899.9|94811.5|94896.4|94805.1|32
1649294730000|2022-04-07 01:25:30|94898.4|94803.7|94894.9|94804.2|94898.4|94808.2|94894.6|94803.7|34
1649294740000|2022-04-07 01:25:40|94894.5|94804.9|94887.9|94804.5|94897.8|94805.8|94887.9|94799.2|49
1649294750000|2022-04-07 01:25:50|94888|94804.4|94894.2|94803.6|94896.2|94807|94888|94802.4|45
1649294760000|2022-04-07 01:26:00|94894.3|94803.7|94893.6|94804.5|94894.4|94809.1|94892.5|94803|31
1649294770000|2022-04-07 01:26:10|94893.5|94804.4|94891|94805.7|94893.5|94807.8|94888.9|94803.2|37
1649294780000|2022-04-07 01:26:20|94891.2|94805.8|94889.7|94806.5|94899.9|94812|94889.2|94805.8|32
1649294790000|2022-04-07 01:26:30|94890.1|94806.9|94897|94815.2|94898.8|94815.2|94889.9|94801.1|42
1649294800000|2022-04-07 01:26:40|94897.2|94815.3|94894.2|94806.4|94898|94815.4|94893.4|94806.4|29
1649294810000|2022-04-07 01:26:50|94893.8|94807.2|94894.4|94805.6|94895.9|94816.4|94891.5|94805.6|36
1649294820000|2022-04-07 01:27:00|94894.2|94805|94892.3|94803.1|94895|94809.4|94889.8|94801|45
1649294830000|2022-04-07 01:27:10|94892.7|94802.8|94885.9|94797.8|94892.7|94802.8|94884.5|94796.1|39
1649294840000|2022-04-07 01:27:20|94887.2|94797.4|94890.5|94796.9|94892.3|94799|94884.5|94794.8|44
1649294850000|2022-04-07 01:27:30|94891.3|94796.4|94892.6|94809.8|94896.8|94810.2|94889.9|94796.4|52
1649294860000|2022-04-07 01:27:40|94892.5|94809.5|94895.1|94806.1|94896.2|94810.1|94890.8|94805.9|41
1649294870000|2022-04-07 01:27:50|94895.8|94805.3|94894.1|94804.5|94896.4|94806.3|94893.7|94803.7|30
1649294880000|2022-04-07 01:28:00|94893.7|94804.9|94890.4|94810.4|94895.3|94811.7|94889.8|94804.7|31
1649294890000|2022-04-07 01:28:10|94890.7|94810.7|94891.7|94806.8|94895.7|94812.2|94890.4|94806.1|44
1649294900000|2022-04-07 01:28:20|94891.8|94805.4|94886.8|94801.2|94893.1|94807.6|94885.3|94800.3|49
1649294910000|2022-04-07 01:28:30|94887.4|94801.3|94891.4|94796.9|94892.9|94802.4|94886.7|94795.9|32
1649294920000|2022-04-07 01:28:40|94892.5|94795.5|94889.8|94800.5|94892.5|94803.7|94886.9|94795.5|26
1649294930000|2022-04-07 01:28:50|94891.5|94801.4|94890.1|94801.8|94891.9|94803.2|94889.2|94800.1|35
1649294940000|2022-04-07 01:29:00|94890|94801.6|94887.7|94801.1|94891.2|94802.1|94884.6|94797.4|31
1649294950000|2022-04-07 01:29:10|94887.8|94801.3|94896.7|94807.3|94901.8|94807.7|94887.8|94801.3|41
1649294960000|2022-04-07 01:29:20|94891.6|94807.9|94899.9|94813.6|94903.3|94816|94891.6|94805.6|36
1649294970000|2022-04-07 01:29:30|94898.7|94812.3|94896.3|94804.2|94898.8|94817.3|94895.2|94802.6|33
1649294980000|2022-04-07 01:29:40|94896.1|94804.3|94897|94806.1|94898.1|94809.2|94893.3|94804.3|29
1649294990000|2022-04-07 01:29:50|94896.9|94805.9|94896.1|94811.6|94897.1|94811.6|94894.5|94805.8|16
1649295000000|2022-04-07 01:30:00|94895.8|94812|94909.7|94812.7|94909.7|94818.1|94891|94807|46
1649295010000|2022-04-07 01:30:10|94907.1|94815.8|94909.4|94819.3|94911.3|94823.5|94901.9|94813|47
1649295020000|2022-04-07 01:30:20|94910.5|94818.7|94907.3|94819.6|94910.5|94820.2|94903.7|94817.2|28
1649295030000|2022-04-07 01:30:30|94906.8|94819.4|94903.5|94816.2|94908.2|94820|94903.5|94812|26
1649295040000|2022-04-07 01:30:40|94902.8|94816.1|94903|94814.3|94904.8|94817|94902.6|94813.7|32
1649295050000|2022-04-07 01:30:50|94902.6|94814.4|94899.5|94805.5|94904|94818.1|94896.4|94803.8|39
1649295060000|2022-04-07 01:31:00|94900.9|94805.2|94898.6|94806.6|94900.9|94808.2|94896|94803.3|21
1649295070000|2022-04-07 01:31:10|94900|94806|94892.4|94806.7|94900|94813.5|94892.4|94799.7|25
1649295080000|2022-04-07 01:31:20|94893.9|94805.4|94890.4|94803.9|94893.9|94808|94888.2|94803.5|31
1649295090000|2022-04-07 01:31:30|94889.9|94803.7|94893.1|94799.1|94895|94804.9|94889.7|94797.4|38
1649295100000|2022-04-07 01:31:40|94894|94798.9|94898.6|94805.7|94903.3|94810.6|94891.7|94798.9|51
1649295110000|2022-04-07 01:31:50|94899.3|94805.3|94899.1|94809.1|94904.7|94818.4|94897.6|94805.3|56
1649295120000|2022-04-07 01:32:00|94898.9|94809|94897.8|94809.9|94899|94810|94897.6|94808.4|31
1649295130000|2022-04-07 01:32:10|94897.7|94809.8|94902.7|94817.9|94904.3|94817.9|94897.7|94808.7|42
1649295140000|2022-04-07 01:32:20|94900.8|94816.9|94903.1|94815.8|94909.9|94822.9|94900.8|94805.2|35
1649295150000|2022-04-07 01:32:30|94899.6|94816.1|94903.3|94812.5|94906.4|94817.6|94899.3|94806|36
1649295160000|2022-04-07 01:32:40|94903.4|94812.6|94900.8|94813.9|94906.2|94817|94900.8|94808.9|30
1649295170000|2022-04-07 01:32:50|94900.5|94810.1|94900.7|94802.1|94901.3|94811|94897.4|94802.1|27
1649295180000|2022-04-07 01:33:00|94900.8|94807.4|94903|94811.3|94904.9|94814.1|94899|94807.4|39
1649295190000|2022-04-07 01:33:10|94903.1|94811|94901.5|94809.7|94904.5|94818.7|94900|94809.4|46
1649295200000|2022-04-07 01:33:20|94901.2|94810.1|94895.8|94811.7|94901.2|94811.7|94895.8|94805|29
1649295210000|2022-04-07 01:33:30|94896.2|94811.2|94895.3|94812|94899.2|94816.2|94893.9|94808.8|35
1649295220000|2022-04-07 01:33:40|94895.4|94812.3|94896.9|94810.6|94899.9|94816.5|94895.4|94810.6|35
1649295230000|2022-04-07 01:33:50|94896.4|94810.5|94896.5|94803.2|94897.9|94810.5|94894.9|94803.2|34
1649295240000|2022-04-07 01:34:00|94895.6|94803.3|94891.9|94803.1|94896|94806.6|94891.5|94800.6|54
1649295250000|2022-04-07 01:34:10|94891.6|94804|94890.1|94796.6|94893.3|94804.1|94886.7|94795.8|44
1649295260000|2022-04-07 01:34:20|94890|94796.4|94882.3|94793.6|94890.9|94801|94881.8|94793.6|38
1649295270000|2022-04-07 01:34:30|94881.6|94794|94885|94796.9|94886.2|94797.1|94880.7|94791.1|52
1649295280000|2022-04-07 01:34:40|94885.4|94792.6|94889.3|94798.4|94890.2|94799.6|94884.2|94790.9|35
1649295290000|2022-04-07 01:34:50|94889.4|94798.2|94879|94791.5|94889.5|94798.2|94879|94791.5|31
1649295300000|2022-04-07 01:35:00|94882.4|94789.9|94877.2|94790.1|94884.2|94791.8|94877.2|94783|51
1649295310000|2022-04-07 01:35:10|94877.4|94790.3|94883.4|94790.9|94883.5|94793.5|94874.8|94784.4|33
1649295320000|2022-04-07 01:35:20|94883.3|94792.3|94880.6|94787.6|94883.5|94792.3|94880.3|94785.6|29
1649295330000|2022-04-07 01:35:30|94881.3|94788.4|94879|94791.2|94882.4|94795.2|94878.4|94788.4|29
1649295340000|2022-04-07 01:35:40|94878.9|94791|94882.3|94796|94883.5|94798.1|94878|94791|30
1649295350000|2022-04-07 01:35:50|94882.4|94796.2|94878.9|94795.8|94882.4|94801.1|94878.7|94795.4|40
1649295360000|2022-04-07 01:36:00|94879.4|94797|94878.8|94790.8|94879.6|94800.1|94876.3|94790.8|28
1649295370000|2022-04-07 01:36:10|94878.3|94791.8|94877.7|94792.5|94878.8|94793.1|94876.9|94790.6|22
1649295380000|2022-04-07 01:36:20|94877.5|94792.6|94881.6|94793.6|94883.2|94795.3|94877.1|94791.2|32
1649295390000|2022-04-07 01:36:30|94878.8|94793.5|94879|94795.8|94879.2|94801.7|94876.2|94793.5|27
1649295400000|2022-04-07 01:36:40|94878.9|94799.5|94872.8|94796.3|94879.8|94799.5|94872.8|94784.3|33
1649295410000|2022-04-07 01:36:50|94872.6|94793.5|94876.3|94789.9|94877.2|94793.5|94872.4|94787.5|25
1649295420000|2022-04-07 01:37:00|94874.8|94790.2|94874.6|94789.3|94876|94793|94872.6|94787.7|28
1649295430000|2022-04-07 01:37:10|94875.1|94787.5|94873.2|94792.1|94876.6|94792.7|94873.2|94787.5|26
1649295440000|2022-04-07 01:37:20|94874.2|94790.2|94875.6|94781.6|94878.1|94790.7|94873.9|94779.9|22
1649295450000|2022-04-07 01:37:30|94874.4|94782.2|94871.8|94788.4|94876|94790.5|94871.5|94778.9|36
1649295460000|2022-04-07 01:37:40|94872.5|94789.1|94874.5|94784|94880.6|94789.1|94871.4|94781.9|46
1649295470000|2022-04-07 01:37:50|94874.7|94783.1|94871.6|94789.3|94878.9|94790.9|94871.3|94781.3|31
1649295480000|2022-04-07 01:38:00|94872.8|94787.5|94871.2|94788.6|94874.8|94789.4|94870.9|94785.4|32
1649295490000|2022-04-07 01:38:10|94871.3|94788.8|94870.7|94775.5|94872.3|94790.9|94869|94775.5|33
1649295500000|2022-04-07 01:38:20|94869.5|94778.5|94872.7|94783.5|94873.1|94786.6|94869.5|94772.7|41
1649295510000|2022-04-07 01:38:30|94872.9|94783.6|94877.3|94786.5|94879.8|94788.7|94872.4|94783.6|32
1649295520000|2022-04-07 01:38:40|94876.9|94786.3|94875.8|94787|94877.2|94790.7|94874.7|94785.7|21
1649295530000|2022-04-07 01:38:50|94876.1|94786.8|94875.6|94788.8|94876.9|94788.8|94875.2|94784.5|26
1649295540000|2022-04-07 01:39:00|94875.4|94787.4|94874|94792.8|94877.7|94792.8|94873.9|94786.8|31
1649295550000|2022-04-07 01:39:10|94874.8|94791.3|94874.1|94787.9|94876.4|94791.9|94874.1|94786.6|43
1649295560000|2022-04-07 01:39:20|94874.4|94787|94873.5|94790.7|94874.7|94790.7|94872.4|94783.9|26
1649295570000|2022-04-07 01:39:30|94873.2|94791.2|94875.2|94786.2|94877.8|94796.5|94872.8|94786.2|39
1649295580000|2022-04-07 01:39:40|94874.8|94788.7|94872|94787.2|94876.2|94791.3|94871.5|94787.2|26
1649295590000|2022-04-07 01:39:50|94872.5|94787|94873|94782.8|94875.1|94796.7|94870.3|94781.6|46
1649295600000|2022-04-07 01:40:00|94873.1|94782.7|94865.1|94776.2|94873.8|94783.7|94862.3|94775.3|54
1649295610000|2022-04-07 01:40:10|94863.6|94779.5|94864.3|94770.9|94868.7|94781.2|94863.1|94766.5|42
1649295620000|2022-04-07 01:40:20|94863.4|94773.5|94866.9|94777.8|94866.9|94780.8|94858.7|94773|52
1649295630000|2022-04-07 01:40:30|94865.8|94777.9|94863.1|94777.3|94865.8|94777.9|94860.5|94771.3|54
1649295640000|2022-04-07 01:40:40|94863.3|94777.4|94866.2|94770.2|94867.1|94779.8|94863.2|94766.6|34
1649295650000|2022-04-07 01:40:50|94865.9|94770.6|94864.5|94776|94866.4|94781.5|94861|94769.4|49
1649295660000|2022-04-07 01:41:00|94864.1|94777|94863.3|94779.1|94865.5|94780.6|94862.3|94776|51
1649295670000|2022-04-07 01:41:10|94862.9|94780.1|94869.2|94778|94869.2|94784.9|94862.9|94778|45
1649295680000|2022-04-07 01:41:20|94869.4|94778.1|94864.2|94770.2|94869.8|94780.3|94860.9|94768.1|48
1649295690000|2022-04-07 01:41:30|94864.7|94770.8|94863.5|94775.4|94865|94777.8|94860.4|94770.5|46
1649295700000|2022-04-07 01:41:40|94863.8|94774.1|94859.2|94776.8|94865|94777.8|94858.8|94773.3|51
1649295710000|2022-04-07 01:41:50|94859.8|94777|94865.3|94776.1|94865.3|94778.1|94859.6|94774.4|42
1649295720000|2022-04-07 01:42:00|94865|94777.4|94858.7|94767.6|94865|94778.8|94852.9|94767.6|49
1649295730000|2022-04-07 01:42:10|94857.8|94768.9|94859.1|94768.9|94859.9|94769.8|94857.6|94767.7|22
1649295740000|2022-04-07 01:42:20|94855.1|94768.5|94859.3|94768.9|94862|94772.2|94854|94768.5|46
1649295750000|2022-04-07 01:42:30|94859.1|94768.7|94855.8|94771.6|94859.5|94772.5|94853.9|94765.7|42
1649295760000|2022-04-07 01:42:40|94856.2|94770.5|94855.9|94769.7|94859.2|94775.6|94853|94765.5|37
1649295770000|2022-04-07 01:42:50|94856.3|94770.1|94855.6|94769.7|94858.4|94773.6|94850.6|94768|46
1649295780000|2022-04-07 01:43:00|94855.4|94769.6|94855.9|94772.3|94857|94774.5|94851.2|94769.6|40
1649295790000|2022-04-07 01:43:10|94855.4|94771.4|94848.7|94763.8|94855.4|94773.6|94843.6|94758.3|54
1649295800000|2022-04-07 01:43:20|94850.5|94762.8|94852.1|94765.5|94852.1|94771.9|94843.6|94762.8|39
1649295810000|2022-04-07 01:43:30|94851.9|94765.7|94852.2|94770.5|94853.7|94772.4|94847|94765.7|30
1649295820000|2022-04-07 01:43:40|94853|94772.8|94851|94771.2|94853.9|94772.8|94851|94767.5|31
1649295830000|2022-04-07 01:43:50|94851.5|94771.6|94855.5|94765.6|94855.5|94772.4|94845.6|94765|39
1649295840000|2022-04-07 01:44:00|94850.9|94758.9|94855.1|94767.4|94855.7|94773.1|94848.5|94758.9|37
1649295850000|2022-04-07 01:44:10|94851.6|94767.7|94855.8|94767.3|94857.3|94769.2|94850.9|94766.8|32
1649295860000|2022-04-07 01:44:20|94855.7|94767.2|94858.1|94769.8|94860.5|94771.2|94847.4|94763.6|50
1649295870000|2022-04-07 01:44:30|94859.7|94765.8|94858.9|94769|94860.2|94770.3|94855.3|94765.8|35
1649295880000|2022-04-07 01:44:40|94859.4|94768.6|94865.4|94772.5|94866.1|94772.5|94854.6|94768|39
1649295890000|2022-04-07 01:44:50|94865.1|94772.9|94858.8|94775.9|94865.1|94776.1|94857.9|94772|36
1649295900000|2022-04-07 01:45:00|94858.5|94775.4|94851.3|94763.1|94859.6|94775.4|94846.1|94757.8|65
1649295910000|2022-04-07 01:45:10|94850.2|94763.7|94854.2|94768.9|94855.3|94769.6|94848.9|94762.1|39
1649295920000|2022-04-07 01:45:20|94854.4|94768.4|94855.7|94772.3|94860.6|94772.3|94853.8|94763.6|53
1649295930000|2022-04-07 01:45:30|94856.4|94771.7|94858.8|94771.5|94859.8|94773.8|94852.2|94770.6|39
1649295940000|2022-04-07 01:45:40|94857.5|94771.2|94857.3|94773.3|94860.6|94773.3|94852.5|94770|43
1649295950000|2022-04-07 01:45:50|94857.7|94773.6|94853.8|94775.8|94861.4|94776.4|94853.8|94770.7|49
1649295960000|2022-04-07 01:46:00|94855|94773.8|94854.5|94771.5|94855|94775.9|94851.4|94771.5|22
1649295970000|2022-04-07 01:46:10|94854|94772.3|94855.8|94770.1|94858.5|94775.6|94853|94769.1|59
1649295980000|2022-04-07 01:46:20|94857.2|94769.7|94855.6|94768.4|94858.8|94771.3|94854|94767.5|36
1649295990000|2022-04-07 01:46:30|94856.4|94768.8|94854.4|94773.4|94857.4|94775.8|94851.1|94767.9|37
1649296000000|2022-04-07 01:46:40|94856|94772.8|94857|94764|94858.5|94773.9|94850.8|94764|47
1649296010000|2022-04-07 01:46:50|94856.9|94763.9|94847|94759.9|94858.6|94773.9|94842.6|94756|55
1649296020000|2022-04-07 01:47:00|94846.9|94759.7|94846|94761.8|94850.4|94762.8|94843.2|94756.2|51
1649296030000|2022-04-07 01:47:10|94847|94760.7|94844.7|94757.8|94847.1|94762|94840.7|94757.8|44
1649296040000|2022-04-07 01:47:20|94845.1|94757.6|94847.5|94761.1|94849|94764.2|94841.6|94755.7|49
1649296050000|2022-04-07 01:47:30|94848.3|94761.2|94846.3|94767.3|94848.9|94769.1|94843.5|94761|48
1649296060000|2022-04-07 01:47:40|94846|94767.5|94843.8|94763|94848.5|94769|94838.3|94762.7|51
1649296070000|2022-04-07 01:47:50|94843.4|94762.7|94844.1|94765.1|94845.3|94765.3|94839|94759.3|32
1649296080000|2022-04-07 01:48:00|94843.5|94765.7|94848.2|94765.8|94848.3|94767.4|94842.7|94762.3|33
1649296090000|2022-04-07 01:48:10|94847.3|94766|94849.1|94763.7|94854|94769.5|94842.8|94763.7|49
1649296100000|2022-04-07 01:48:20|94848.4|94763.6|94849|94765.2|94849.4|94766|94840.5|94762.6|34
1649296110000|2022-04-07 01:48:30|94849.7|94765.6|94852.2|94768.6|94853.2|94770.4|94847.3|94764.4|48
1649296120000|2022-04-07 01:48:40|94851.2|94768.8|94854.5|94771.1|94854.8|94771.7|94843.8|94768.4|49
1649296130000|2022-04-07 01:48:50|94853.4|94774|94857|94774|94858.4|94774.8|94849.9|94770.6|40
1649296140000|2022-04-07 01:49:00|94856.1|94775.3|94858.7|94769.7|94859.2|94779.6|94850.6|94767.2|37
1649296150000|2022-04-07 01:49:10|94858.9|94769.1|94859.4|94771.5|94859.6|94777.4|94849.7|94768.1|45
1649296160000|2022-04-07 01:49:20|94857.9|94773.2|94852.4|94776.4|94858.8|94777.7|94852.1|94771.6|37
1649296170000|2022-04-07 01:49:30|94857.1|94776.3|94867.2|94783.2|94867.5|94783.2|94857|94775.6|41
1649296180000|2022-04-07 01:49:40|94866.8|94783|94885.5|94784.3|94885.5|94795.2|94866.5|94782|47
1649296190000|2022-04-07 01:49:50|94886.6|94783.3|94883.2|94795.1|94886.6|94795.1|94874.7|94783.3|34
1649296200000|2022-04-07 01:50:00|94883.4|94794.6|94877.8|94793.6|94883.8|94798.1|94877.8|94789.3|47
1649296210000|2022-04-07 01:50:10|94878.5|94793.2|94882.8|94796.9|94885.8|94800.2|94878|94790.6|50
1649296220000|2022-04-07 01:50:20|94882.3|94798|94884.7|94796.7|94888.5|94800.3|94878.6|94795.7|43
1649296230000|2022-04-07 01:50:30|94883.9|94796.6|94885.4|94796.3|94892.4|94800.1|94883.9|94794.2|45
1649296240000|2022-04-07 01:50:40|94885.9|94796.5|94875.7|94792.6|94886.1|94799.9|94874.9|94787.8|51
1649296250000|2022-04-07 01:50:50|94876.2|94793.9|94867.1|94786.7|94880.8|94799.1|94864.1|94785.3|40
1649296260000|2022-04-07 01:51:00|94869.2|94786.8|94871.9|94794.7|94874.2|94796|94866.3|94784.1|57
1649296270000|2022-04-07 01:51:10|94872.2|94795|94875|94793.2|94877.9|94799.5|94868.8|94791.7|41
1649296280000|2022-04-07 01:51:20|94874.9|94793.1|94879.2|94797.6|94880|94798.8|94872.3|94793.1|41
1649296290000|2022-04-07 01:51:30|94879.1|94798.5|94879.7|94798.7|94882.3|94799.2|94872.8|94794.7|47
1649296300000|2022-04-07 01:51:40|94879.9|94798.4|94878.5|94797.7|94881.7|94799.9|94878.1|94796.5|36
1649296310000|2022-04-07 01:51:50|94878.8|94797.8|94878|94794.3|94879.6|94801.4|94872.2|94792.9|32
1649296320000|2022-04-07 01:52:00|94878.2|94794.1|94880.2|94800.9|94882.3|94802|94877.2|94793.5|32
1649296330000|2022-04-07 01:52:10|94880.8|94801|94882|94801.7|94885.4|94802.6|94880.4|94795.9|29
1649296340000|2022-04-07 01:52:20|94882.5|94801.4|94884.1|94801.1|94884.3|94802.1|94881.8|94799.7|29
1649296350000|2022-04-07 01:52:30|94882.3|94803.7|94882.7|94802.6|94883.5|94804.9|94881.9|94802.1|22
1649296360000|2022-04-07 01:52:40|94881.4|94803.5|94881.1|94804|94883.4|94818.8|94868.8|94800.9|36
1649296370000|2022-04-07 01:52:50|94881.7|94804.6|94882.4|94806.4|94885|94807.4|94879.2|94802.8|27
1649296380000|2022-04-07 01:53:00|94881.6|94807.6|94883.5|94804|94883.8|94807.6|94880.4|94803|30
1649296390000|2022-04-07 01:53:10|94883.6|94803.8|94885.5|94802.9|94886.4|94804.3|94883.1|94802|22
1649296400000|2022-04-07 01:53:20|94885.1|94802.8|94883.7|94806.9|94885.6|94808.5|94879.9|94802.6|27
1649296410000|2022-04-07 01:53:30|94884.3|94805.7|94886.3|94807.1|94886.5|94812.2|94883.2|94805.2|30
1649296420000|2022-04-07 01:53:40|94889.5|94804.5|94882.9|94804.3|94889.5|94807.4|94881.2|94801.5|24
1649296430000|2022-04-07 01:53:50|94882.3|94802.2|94880.1|94798.9|94883.6|94805.1|94878.4|94794.3|44
1649296440000|2022-04-07 01:54:00|94881.1|94797.7|94878.6|94799.5|94883.1|94801.9|94878.6|94796.5|34
1649296450000|2022-04-07 01:54:10|94878.2|94800.7|94879.5|94797.8|94880.2|94801|94877.5|94797.6|39
1649296460000|2022-04-07 01:54:20|94879.6|94797.9|94881.1|94797.6|94881.1|94801.5|94877.1|94797.6|19
1649296470000|2022-04-07 01:54:30|94880.3|94798|94873.6|94795.4|94881.3|94798.5|94873.4|94792|32
1649296480000|2022-04-07 01:54:40|94874.2|94794.2|94878.1|94792.1|94879.4|94794.2|94874.2|94787.6|21
1649296490000|2022-04-07 01:54:50|94878.2|94792.2|94875.2|94795.1|94878.2|94799.4|94872.5|94791.4|22
1649296500000|2022-04-07 01:55:00|94875|94795.3|94875.1|94794.3|94877.3|94803.5|94872.1|94792.1|45
1649296510000|2022-04-07 01:55:10|94873.7|94795.7|94877.6|94796|94878.9|94797.5|94873.7|94792.9|32
1649296520000|2022-04-07 01:55:20|94875.4|94795.2|94876.1|94794.5|94876.1|94795.2|94871.5|94793.1|22
1649296530000|2022-04-07 01:55:30|94872.8|94792.3|94874.8|94793.6|94876.6|94796.2|94867.2|94788.2|39
1649296540000|2022-04-07 01:55:40|94873.9|94793.8|94875.7|94794.9|94877.9|94797.1|94871.3|94791.6|33
1649296550000|2022-04-07 01:55:50|94875.9|94794.7|94876.6|94795.4|94878.4|94795.4|94875.5|94793.3|24
1649296560000|2022-04-07 01:56:00|94876.5|94795.1|94879.5|94796|94880.5|94796.7|94874.4|94792.5|23
1649296570000|2022-04-07 01:56:10|94878.8|94796.3|94878.4|94797.8|94880.3|94799.1|94873.2|94796|37
1649296580000|2022-04-07 01:56:20|94878.3|94797.7|94879.8|94801.2|94881.4|94801.2|94876.6|94797|38
1649296590000|2022-04-07 01:56:30|94878.3|94801.3|94871.4|94798.2|94878.6|94808.9|94858.9|94794|47
1649296600000|2022-04-07 01:56:40|94871.3|94798|94876.5|94802.5|94879.3|94809.7|94857.4|94798|36
1649296610000|2022-04-07 01:56:50|94880.7|94794.7|94874.3|94792.1|94880.7|94801.7|94866.9|94790.8|49
1649296620000|2022-04-07 01:57:00|94873.6|94789.7|94874.9|94788.5|94876.1|94789.7|94871.2|94784.7|50
1649296630000|2022-04-07 01:57:10|94874.7|94789|94874.6|94788.1|94875.5|94789.9|94873.6|94788.1|31
1649296640000|2022-04-07 01:57:20|94874.5|94788.2|94871.4|94784.4|94876.1|94789.4|94868.7|94783.6|37
1649296650000|2022-04-07 01:57:30|94871.8|94785.6|94873|94783|94875.2|94790|94870.5|94782.8|41
1649296660000|2022-04-07 01:57:40|94873.8|94782.3|94871.1|94784.9|94876.5|94786.2|94867.1|94782.3|30
1649296670000|2022-04-07 01:57:50|94871|94784.8|94866.6|94780.2|94873.8|94789|94864|94780.2|34
1649296680000|2022-04-07 01:58:00|94867.1|94782.3|94872.4|94784.9|94874.6|94787.3|94867.1|94781.9|37
1649296690000|2022-04-07 01:58:10|94873|94784.8|94872.3|94783.6|94874.8|94786.3|94871.9|94783.1|32
1649296700000|2022-04-07 01:58:20|94871.9|94784|94863.7|94787.9|94872.7|94787.9|94861.8|94780.9|30
1649296710000|2022-04-07 01:58:30|94864.1|94788.7|94862.1|94788.4|94867|94800.7|94845.4|94783.8|42
1649296720000|2022-04-07 01:58:40|94861|94790|94867.2|94788.5|94868.8|94790|94861|94785.4|23
1649296730000|2022-04-07 01:58:50|94867.6|94785|94860.3|94781|94867.6|94786.1|94857.6|94779.8|22
1649296740000|2022-04-07 01:59:00|94859.4|94781.5|94860.5|94783.8|94861.9|94784|94858.9|94780.7|20
1649296750000|2022-04-07 01:59:10|94860.2|94783.7|94860.9|94784|94862.1|94785.1|94858.5|94782.7|37
1649296760000|2022-04-07 01:59:20|94860.5|94785.7|94845.7|94795.7|94863.4|94795.9|94845.7|94783.5|45
1649296770000|2022-04-07 01:59:30|94846.2|94796.2|94860.5|94786.9|94861.8|94796.2|94843.9|94782.8|37
1649296780000|2022-04-07 01:59:40|94860.4|94786.5|94863.9|94784.3|94863.9|94797.5|94847.5|94783|41
1649296790000|2022-04-07 01:59:50|94862.9|94784.6|94856|94779.7|94865.1|94795.5|94845.3|94779.6|36
1649296800000|2022-04-07 02:00:00|94855.6|94779.8|94861.8|94785.7|94864.3|94785.7|94855.6|94779.8|50
1649296810000|2022-04-07 02:00:10|94862.6|94785.6|94860.2|94779|94865.9|94787.3|94853|94778.8|39
1649296820000|2022-04-07 02:00:20|94859|94780.1|94855.1|94780.7|94859|94795.3|94839.8|94780.1|41
1649296830000|2022-04-07 02:00:30|94842.6|94781.1|94854|94782|94855.3|94793.1|94842.6|94780.9|24
1649296840000|2022-04-07 02:00:40|94855.4|94779.6|94853.3|94780|94855.4|94791.6|94841.6|94778.2|28
1649296850000|2022-04-07 02:00:50|94853.2|94779.9|94843.3|94793.3|94854.8|94793.6|94842.9|94778.7|26
1649296860000|2022-04-07 02:01:00|94856.1|94781.1|94854.3|94781.3|94856.7|94782.9|94852.5|94779.2|29
1649296870000|2022-04-07 02:01:10|94854.8|94781|94853.9|94779.4|94855.4|94795|94840.1|94779.4|35
1649296880000|2022-04-07 02:01:20|94841.6|94791.6|94837.3|94787.3|94852.2|94791.6|94835.1|94774.9|43
1649296890000|2022-04-07 02:01:30|94837.8|94787.8|94826|94776|94849|94788.3|94826|94762|44
1649296900000|2022-04-07 02:01:40|94837.6|94764.1|94841.7|94762.9|94843.1|94777.7|94827.7|94758.8|42
1649296910000|2022-04-07 02:01:50|94842.1|94762.1|94839.7|94763.7|94846.5|94764.5|94839.7|94761.3|35
1649296920000|2022-04-07 02:02:00|94840.1|94763|94841.5|94764.4|94841.9|94764.9|94839.9|94763|32
1649296930000|2022-04-07 02:02:10|94841.6|94763.4|94845.3|94766.1|94845.7|94767.7|94841.6|94763.3|29
1649296940000|2022-04-07 02:02:20|94845.2|94766|94848.5|94769.4|94851|94769.4|94842.2|94763.9|32
1649296950000|2022-04-07 02:02:30|94848|94769.1|94848.8|94770.5|94849.4|94772|94846.6|94768.3|26
1649296960000|2022-04-07 02:02:40|94849.8|94769.6|94851.4|94769.8|94852.7|94772.4|94849.8|94768.1|25
1649296970000|2022-04-07 02:02:50|94851.5|94769.9|94848.7|94768.8|94852.6|94771|94845.8|94767.1|33
1649296980000|2022-04-07 02:03:00|94848|94770|94849.6|94771.7|94850.9|94771.7|94847.6|94769.1|18
1649296990000|2022-04-07 02:03:10|94849.9|94771.9|94847.2|94772.9|94853.3|94774.4|94844.6|94770.6|29
1649297000000|2022-04-07 02:03:20|94847|94772.6|94844.9|94766.3|94855.9|94774|94843.2|94766.3|41
1649297010000|2022-04-07 02:03:30|94846.1|94765.9|94848|94765.6|94849|94769.7|94840.9|94763.4|37
1649297020000|2022-04-07 02:03:40|94847.7|94766|94839.3|94763.6|94847.7|94766.9|94838|94759.3|40
1649297030000|2022-04-07 02:03:50|94838|94763.4|94839|94762.6|94845.2|94765.9|94836.1|94760.7|39
1649297040000|2022-04-07 02:04:00|94839.6|94762.5|94839.1|94763.9|94839.8|94764.4|94836.2|94761.9|30
1649297050000|2022-04-07 02:04:10|94838.3|94764.4|94840.9|94762.9|94842.7|94764.4|94838.3|94760.9|15
1649297060000|2022-04-07 02:04:20|94840.3|94763.9|94843.1|94764.3|94843.1|94765|94840|94763.4|23
1649297070000|2022-04-07 02:04:30|94825.1|94775.1|94843.9|94762.6|94845.8|94777.9|94825.1|94760.3|16
1649297080000|2022-04-07 02:04:40|94844|94765.4|94840.5|94761.7|94845.4|94765.4|94834.5|94757.1|30
1649297090000|2022-04-07 02:04:50|94840.6|94761.6|94836.6|94763.1|94843.1|94763.1|94835.4|94757.9|40
1649297100000|2022-04-07 02:05:00|94840.2|94764|94850.5|94766.8|94850.5|94767.5|94840.1|94763|44
1649297110000|2022-04-07 02:05:10|94850.3|94766.9|94842.9|94764.4|94850.4|94771.1|94842.8|94762.5|52
1649297120000|2022-04-07 02:05:20|94843.7|94763.5|94844|94764.9|94847|94766.9|94842.5|94761.8|34
1649297130000|2022-04-07 02:05:30|94843.2|94765.5|94849.8|94772.9|94855.5|94774.6|94839.8|94764.1|45
1649297140000|2022-04-07 02:05:40|94844.3|94773.5|94841.9|94771.3|94847|94773.5|94840.1|94764.4|40
1649297150000|2022-04-07 02:05:50|94829.5|94779.5|94842.6|94769.1|94847.9|94781.4|94829.5|94765.7|34
1649297160000|2022-04-07 02:06:00|94842.2|94769.2|94845.6|94770.8|94847.3|94771.3|94841.3|94767.5|43
1649297170000|2022-04-07 02:06:10|94845.3|94771.6|94845.5|94769.3|94849.6|94773.5|94844.6|94768.1|36
1649297180000|2022-04-07 02:06:20|94846.7|94769.5|94859.1|94777.8|94861.6|94784.2|94846.7|94768.9|40
1649297190000|2022-04-07 02:06:30|94858.8|94778|94853.1|94773.9|94858.8|94778|94850.2|94770.1|41
1649297200000|2022-04-07 02:06:40|94853.6|94772.4|94848|94770.2|94854.2|94772.9|94847.9|94769.8|18
1649297210000|2022-04-07 02:06:50|94849.8|94770.9|94853|94771.2|94853.8|94772.4|94848.6|94767.9|33
1649297220000|2022-04-07 02:07:00|94853.1|94771.3|94850.2|94770.3|94853.1|94772.7|94840.5|94767.8|29
1649297230000|2022-04-07 02:07:10|94851.8|94769.3|94848.7|94768.4|94853.7|94772.6|94848.7|94768.4|13
1649297240000|2022-04-07 02:07:20|94848|94768.5|94845.4|94766.8|94848.4|94768.6|94844.7|94766.1|34
1649297250000|2022-04-07 02:07:30|94845.3|94767.6|94840.3|94765.5|94847.2|94768.4|94836.9|94756.9|29
1649297260000|2022-04-07 02:07:40|94840.8|94764.9|94845.2|94761.7|94847|94764.9|94840.8|94759.3|38
1649297270000|2022-04-07 02:07:50|94845.4|94761.5|94842.5|94762.9|94847.7|94765.2|94838.6|94757.8|36
1649297280000|2022-04-07 02:08:00|94842.1|94761.9|94842.2|94765.7|94847.8|94770.1|94839.6|94761.3|38
1649297290000|2022-04-07 02:08:10|94841.9|94766.2|94840.8|94765.7|94846.5|94767.2|94836.7|94761.6|32
1649297300000|2022-04-07 02:08:20|94840.7|94765.1|94845.6|94769.2|94853.9|94775.6|94836.7|94763.4|42
1649297310000|2022-04-07 02:08:30|94846.2|94770.3|94850.2|94768.8|94851|94770.5|94846.2|94767.1|37
1649297320000|2022-04-07 02:08:40|94849.1|94769.3|94846.4|94766.6|94850.8|94770.2|94845.9|94766.6|25
1649297330000|2022-04-07 02:08:50|94846.5|94766.7|94848.7|94770.1|94849.7|94771|94846.4|94766.7|25
1649297340000|2022-04-07 02:09:00|94848.6|94769.9|94844.3|94770|94853.4|94774.3|94838.8|94765.1|29
1649297350000|2022-04-07 02:09:10|94845.5|94769.4|94848.5|94772.1|94853.6|94776.9|94837.6|94766.2|33
1649297360000|2022-04-07 02:09:20|94846.9|94770.3|94856.5|94773.5|94856.5|94774.8|94845|94767.2|43
1649297370000|2022-04-07 02:09:30|94855.6|94773.4|94857.4|94776|94864|94777.7|94854.1|94772.4|21
1649297380000|2022-04-07 02:09:40|94857.9|94775.6|94855.5|94780.7|94859.2|94780.7|94855.5|94774|34
1649297390000|2022-04-07 02:09:50|94856.4|94780|94870.8|94786.3|94872.2|94789.1|94856.4|94780|62
1649297400000|2022-04-07 02:10:00|94871.1|94785.6|94864.5|94779.4|94872.7|94785.6|94864.5|94779.1|47
1649297410000|2022-04-07 02:10:10|94865|94779.3|94863.2|94782.4|94866.8|94783.9|94861.3|94779.1|41
1649297420000|2022-04-07 02:10:20|94862.9|94782.2|94861.3|94784.7|94866.8|94785.5|94859.2|94780.9|29
1649297430000|2022-04-07 02:10:30|94859.8|94783|94850|94800|94867.4|94800|94847.3|94776.5|51
1649297440000|2022-04-07 02:10:40|94860.2|94789.9|94862.3|94789.8|94864.1|94801.3|94849.1|94788.6|32
1649297450000|2022-04-07 02:10:50|94862.5|94789.7|94863.2|94789.8|94864.9|94790|94860.8|94785.2|35
1649297460000|2022-04-07 02:11:00|94864.6|94790.2|94872.8|94800.4|94873.8|94800.4|94863.3|94788|40
1649297470000|2022-04-07 02:11:10|94872.3|94799.3|94870.3|94796.3|94879.2|94801.7|94869.2|94792.5|63
1649297480000|2022-04-07 02:11:20|94873|94795.7|94871.8|94796.4|94875.2|94799.4|94870|94794.5|33
1649297490000|2022-04-07 02:11:30|94872.1|94795.1|94877.6|94798|94878.2|94798|94871.7|94793|34
1649297500000|2022-04-07 02:11:40|94878.1|94797.5|94880.9|94800.4|94882.7|94800.4|94871.3|94796.1|38
1649297510000|2022-04-07 02:11:50|94880.8|94800.3|94878.1|94796.3|94880.9|94800.8|94874|94795.4|33
1649297520000|2022-04-07 02:12:00|94877.5|94796.9|94878.6|94802|94878.6|94802|94874.5|94796.9|34
1649297530000|2022-04-07 02:12:10|94877.9|94803.1|94881.3|94801.9|94881.5|94804.9|94877.1|94800|52
1649297540000|2022-04-07 02:12:20|94880.9|94802.1|94879.3|94804.8|94884.8|94808.1|94878.3|94801.2|41
1649297550000|2022-04-07 02:12:30|94879|94804.9|94881.5|94802.3|94881.5|94805.9|94879|94802.3|35
1649297560000|2022-04-07 02:12:40|94881|94803.3|94875.6|94796.6|94882.9|94804.7|94873.2|94795.4|45
1649297570000|2022-04-07 02:12:50|94874.8|94796.9|94870.8|94797.5|94875|94798.4|94869.8|94796.3|27
1649297580000|2022-04-07 02:13:00|94872.6|94797.4|94872.1|94794.4|94873.9|94799.4|94870.1|94792.2|38
1649297590000|2022-04-07 02:13:10|94872.8|94793.2|94870.2|94795.6|94872.8|94797.7|94868.3|94792.8|14
1649297600000|2022-04-07 02:13:20|94868.3|94796.6|94873.1|94795.6|94874.5|94808.6|94857.8|94794.2|12
1649297610000|2022-04-07 02:13:30|94874|94794.6|94875.4|94798.3|94875.5|94798.3|94870|94793.7|22
1649297620000|2022-04-07 02:13:40|94871.4|94798.9|94873.9|94800.4|94875.3|94801.3|94869.8|94795.5|31
1649297630000|2022-04-07 02:13:50|94873.7|94799.6|94875.4|94802.3|94878.4|94802.6|94873.1|94798.9|32
1649297640000|2022-04-07 02:14:00|94877.9|94800.3|94879.8|94800.5|94881.7|94802.6|94877.6|94799.9|22
1649297650000|2022-04-07 02:14:10|94879.1|94801.4|94881.8|94800.6|94883.1|94803.1|94879|94800|22
1649297660000|2022-04-07 02:14:20|94880.5|94799.6|94873.7|94798.3|94880.5|94800.8|94871.4|94796|32
1649297670000|2022-04-07 02:14:30|94873.9|94798.7|94876.7|94797.7|94876.7|94800.3|94873.3|94797.5|30
1649297680000|2022-04-07 02:14:40|94875.9|94798.5|94874.6|94799.5|94876.6|94799.9|94874.6|94797.7|20
1649297690000|2022-04-07 02:14:50|94875.7|94799.6|94857.1|94807.1|94876.8|94808|94856.6|94796.1|25
1649297700000|2022-04-07 02:15:00|94869|94796.1|94872.8|94798.8|94874|94810.9|94860|94795.9|52
1649297710000|2022-04-07 02:15:10|94872|94799.8|94876.3|94797.1|94877|94800.1|94871.8|94797.1|20
1649297720000|2022-04-07 02:15:20|94876.4|94797.3|94871.4|94799.8|94878.4|94800.2|94870.5|94797.3|14
1649297730000|2022-04-07 02:15:30|94873.2|94799.9|94871.3|94799.3|94877.7|94810.5|94858.4|94795|27
1649297740000|2022-04-07 02:15:40|94871.1|94798.8|94873.5|94800.4|94880.6|94800.4|94871.1|94797.2|15
1649297750000|2022-04-07 02:15:50|94874.1|94800.9|94876.6|94799.1|94876.8|94811|94859.8|94797.9|33
1649297760000|2022-04-07 02:16:00|94878.6|94798|94875.8|94803.3|94882|94803.3|94875.8|94798|29
1649297770000|2022-04-07 02:16:10|94877.7|94802.3|94875.4|94798.5|94878.3|94802.3|94874.5|94798.2|43
1649297780000|2022-04-07 02:16:20|94875.3|94798.1|94876.7|94801.1|94877.4|94811.4|94860.7|94797|38
1649297790000|2022-04-07 02:16:30|94876.4|94801.6|94873.1|94796.1|94879.9|94802.5|94869.7|94795.8|37
1649297800000|2022-04-07 02:16:40|94873.5|94796.2|94872.2|94794.6|94877|94797|94869.2|94792.4|32
1649297810000|2022-04-07 02:16:50|94874.6|94793.6|94870|94795.9|94876|94795.9|94868.9|94793.1|19
1649297820000|2022-04-07 02:17:00|94871.4|94796|94870.5|94794.4|94871.7|94796.1|94869.8|94793.9|13
1649297830000|2022-04-07 02:17:10|94868.6|94794.9|94858.1|94808.1|94873.8|94808.2|94858.1|94794.2|25
1649297840000|2022-04-07 02:17:20|94858.2|94808.2|94873.4|94795.7|94875.1|94808.6|94858.2|94793.9|24
1649297850000|2022-04-07 02:17:30|94874.3|94795.2|94869.8|94795.8|94876|94797|94867.3|94793.9|29
1649297860000|2022-04-07 02:17:40|94869|94796.3|94872.8|94795.8|94875.2|94796.9|94869|94794|21
1649297870000|2022-04-07 02:17:50|94873.2|94795.5|94874.7|94794.8|94876.3|94796.7|94872.8|94793.9|16
1649297880000|2022-04-07 02:18:00|94871.2|94796.7|94870.1|94792.7|94874.4|94796.9|94870|94792.5|20
1649297890000|2022-04-07 02:18:10|94870.2|94792.9|94870.5|94793.9|94871.4|94794|94869|94792.6|33
1649297900000|2022-04-07 02:18:20|94869.9|94794.4|94874.3|94796|94874.3|94797.8|94869.9|94792.7|26
1649297910000|2022-04-07 02:18:30|94875.1|94795.3|94874.7|94795.8|94881|94798.7|94873.1|94793.2|23
1649297920000|2022-04-07 02:18:40|94879.8|94793.7|94878.6|94798|94879.8|94798.1|94877.2|94793.7|26
1649297930000|2022-04-07 02:18:50|94879|94797.3|94881.7|94801.2|94883.2|94802.9|94878.1|94795.7|40
1649297940000|2022-04-07 02:19:00|94881.8|94801.3|94880.1|94804.8|94887.1|94804.8|94880.1|94798.7|28
1649297950000|2022-04-07 02:19:10|94880.5|94804.5|94885.3|94802.4|94886.9|94808.3|94880.5|94800.8|45
1649297960000|2022-04-07 02:19:20|94886.1|94801.1|94880.4|94806.2|94887.3|94807.4|94879.2|94801.1|23
1649297970000|2022-04-07 02:19:30|94883.2|94805|94883.9|94805.6|94884|94806.8|94882.1|94804.4|31
1649297980000|2022-04-07 02:19:40|94884.5|94806|94879.5|94803.7|94884.5|94807.7|94879.5|94802.9|27
1649297990000|2022-04-07 02:19:50|94879.6|94804.2|94877.6|94798.2|94884.2|94806.5|94877.2|94798.2|32
1649298000000|2022-04-07 02:20:00|94876.7|94798.6|94877|94799.3|94880.3|94799.4|94876.7|94797|32
1649298010000|2022-04-07 02:20:10|94877.4|94798.8|94877.1|94796.3|94881.1|94800.7|94875.8|94796.3|31
1649298020000|2022-04-07 02:20:20|94877.8|94796.8|94875.6|94803.9|94881.4|94803.9|94874.4|94796.8|28
1649298030000|2022-04-07 02:20:30|94876.2|94802.5|94883.7|94801.5|94884.1|94816.2|94866.2|94801.5|22
1649298040000|2022-04-07 02:20:40|94883|94801.3|94879.7|94803.6|94883.7|94804.6|94876.3|94800.4|35
1649298050000|2022-04-07 02:20:50|94879.8|94803.7|94884.5|94806.5|94885.4|94806.5|94879.5|94802.9|32
1649298060000|2022-04-07 02:21:00|94881.2|94807.2|94884.4|94807|94885.9|94807.7|94880.5|94801.7|42
1649298070000|2022-04-07 02:21:10|94884.5|94807.1|94883.9|94808.4|94884.7|94811|94882.7|94805.6|39
1649298080000|2022-04-07 02:21:20|94885.5|94805.8|94881.5|94809.4|94888.9|94821.1|94869.8|94805.8|18
1649298090000|2022-04-07 02:21:30|94882.4|94809.5|94878.4|94804.3|94885.5|94818.1|94867.3|94804.1|29
1649298100000|2022-04-07 02:21:40|94879.5|94803.4|94882.7|94805.4|94887.5|94808.2|94878.2|94801.6|32
1649298110000|2022-04-07 02:21:50|94883.3|94804|94878.4|94803.3|94884.7|94805.2|94876|94802|34
1649298120000|2022-04-07 02:22:00|94879.6|94802.4|94880|94804.6|94881.6|94804.6|94878.9|94802.4|24
1649298130000|2022-04-07 02:22:10|94879.3|94805.5|94883.5|94807.1|94884|94807.4|94877.6|94805.1|34
1649298140000|2022-04-07 02:22:20|94883.7|94807|94881.9|94807.7|94883.7|94809.9|94879.9|94806.2|30
1649298150000|2022-04-07 02:22:30|94881.4|94808.1|94900.2|94823.4|94901.7|94825.2|94881|94808|54
1649298160000|2022-04-07 02:22:40|94901.2|94822.5|94900|94819.8|94902.4|94824.2|94896.7|94817.3|39
1649298170000|2022-04-07 02:22:50|94899.8|94819.9|94903.1|94819.5|94904|94821.4|94896.7|94816.5|36
1649298180000|2022-04-07 02:23:00|94902.9|94819.1|94903.7|94822.8|94906|94823.3|94898.5|94816.4|35
1649298190000|2022-04-07 02:23:10|94903.4|94823.6|94903.6|94818.7|94906|94823.6|94900|94818.1|30
1649298200000|2022-04-07 02:23:20|94903.4|94819.8|94901.1|94821.2|94904|94821.6|94897.1|94818.2|33
1649298210000|2022-04-07 02:23:30|94900.4|94822.3|94900.6|94822.3|94903.8|94822.4|94900.4|94819.6|31
1649298220000|2022-04-07 02:23:40|94900.3|94823|94901.5|94824|94903.8|94825.8|94897|94822.7|44
1649298230000|2022-04-07 02:23:50|94901.3|94823.9|94903.3|94823.4|94904.2|94825.4|94899.5|94822|41
1649298240000|2022-04-07 02:24:00|94903.2|94824.2|94905.2|94823.9|94905.2|94828.7|94900|94823.9|35
1649298250000|2022-04-07 02:24:10|94904.8|94827.2|94902.4|94825|94904.8|94827.2|94899|94818.6|34
1649298260000|2022-04-07 02:24:20|94902.7|94824.6|94904.3|94820.7|94905.1|94824.6|94901.6|94818.7|24
1649298270000|2022-04-07 02:24:30|94904.8|94820.3|94901.1|94823.7|94904.8|94825|94900.6|94820.3|27
1649298280000|2022-04-07 02:24:40|94902.7|94823.6|94906.6|94820.4|94906.6|94824.6|94901.1|94820.4|10
1649298290000|2022-04-07 02:24:50|94901.7|94823.1|94907|94824.5|94907.1|94826.9|94901.4|94823.1|35
1649298300000|2022-04-07 02:25:00|94907.8|94824.7|94905.7|94824.8|94908.9|94829.1|94903.3|94824.1|43
1649298310000|2022-04-07 02:25:10|94904.9|94824.2|94902.7|94823.4|94904.9|94825.3|94900.5|94822.7|28
1649298320000|2022-04-07 02:25:20|94902.6|94820.7|94904.3|94821.1|94906.1|94823.4|94902.6|94820.5|19
1649298330000|2022-04-07 02:25:30|94904|94821.3|94905.7|94823.5|94905.7|94825.5|94899.1|94821.3|30
1649298340000|2022-04-07 02:25:40|94905.5|94823.6|94900.6|94815|94906|94824.7|94899.4|94815|40
1649298350000|2022-04-07 02:25:50|94898.5|94813.8|94898.9|94817.7|94904.8|94820.1|94898.2|94812.4|50
1649298360000|2022-04-07 02:26:00|94899.8|94817.2|94900.8|94817.9|94909.8|94820|94895|94810.7|31
1649298370000|2022-04-07 02:26:10|94901|94817.7|94904.9|94819.5|94906.5|94819.8|94897.1|94814.8|35
1649298380000|2022-04-07 02:26:20|94905.5|94819.4|94899.7|94819.1|94905.5|94823.6|94898.1|94816.9|46
1649298390000|2022-04-07 02:26:30|94900.4|94818.7|94901.3|94819.3|94905.7|94819.3|94894.5|94811.6|35
1649298400000|2022-04-07 02:26:40|94902|94819.7|94903.9|94815.9|94905|94821.1|94893.6|94814.2|30
1649298410000|2022-04-07 02:26:50|94903.7|94816.9|94894.3|94814.1|94903.7|94817.8|94892.7|94812.6|35
1649298420000|2022-04-07 02:27:00|94893.9|94814.5|94898|94815.8|94899.7|94817.9|94893.9|94809.2|30
1649298430000|2022-04-07 02:27:10|94898.4|94817.9|94897.8|94817.9|94899.4|94818.6|94897.7|94817.2|7
1649298440000|2022-04-07 02:27:20|94898|94817.8|94895.1|94823.1|94900.6|94823.1|94891.9|94815.5|43
1649298450000|2022-04-07 02:27:30|94894.9|94822.8|94897.2|94820.8|94899.5|94824.2|94894.9|94819.2|30
1649298460000|2022-04-07 02:27:40|94896.8|94820.9|94898.9|94819.1|94898.9|94821.6|94896.5|94819.1|17
1649298470000|2022-04-07 02:27:50|94899.3|94818.9|94901.8|94823.8|94904|94823.8|94897.8|94817.3|27
1649298480000|2022-04-07 02:28:00|94901.7|94822.9|94902.5|94822.3|94903.4|94824.1|94901.7|94822.3|18
1649298490000|2022-04-07 02:28:10|94901.8|94821.6|94900.7|94819.2|94903|94821.6|94899.6|94817.4|17
1649298500000|2022-04-07 02:28:20|94901.6|94818.2|94899.8|94824.3|94902|94825.5|94896.5|94818.2|27
1649298510000|2022-04-07 02:28:30|94900.2|94824.7|94898.7|94822.1|94900.9|94824.7|94898.2|94820.9|26
1649298520000|2022-04-07 02:28:40|94898.5|94822.8|94896.9|94823.5|94901|94823.9|94896.7|94819.5|29
1649298530000|2022-04-07 02:28:50|94897.1|94823.3|94895.6|94820.4|94900.3|94823.3|94894.6|94818.5|28
1649298540000|2022-04-07 02:29:00|94895.7|94820.5|94893.7|94818.1|94896|94820.5|94891.3|94818.1|27
1649298550000|2022-04-07 02:29:10|94894.9|94818.7|94895|94814.2|94898.5|94818.7|94893.5|94812.5|26
1649298560000|2022-04-07 02:29:20|94896.1|94814|94899.8|94816|94901.8|94816|94895.6|94812.8|24
1649298570000|2022-04-07 02:29:30|94900|94815.8|94896.5|94818.9|94900.7|94821.2|94895.6|94815.8|31
1649298580000|2022-04-07 02:29:40|94896.6|94819.4|94896.3|94820.9|94898|94821.1|94896.1|94819.4|14
1649298590000|2022-04-07 02:29:50|94895.9|94820.7|94894.2|94821.2|94895.9|94830.9|94880.6|94820.7|12
1649298600000|2022-04-07 02:30:00|94893.5|94822.1|94903.6|94823.4|94903.6|94823.4|94893.5|94819.6|39
1649298610000|2022-04-07 02:30:10|94903.2|94822.6|94902.5|94825.3|94905.4|94836.9|94884.5|94822|36
1649298620000|2022-04-07 02:30:20|94902.6|94825.2|94903.7|94824.4|94905|94825.7|94898.6|94822.6|35
1649298630000|2022-04-07 02:30:30|94901.4|94825.1|94905.7|94827.6|94905.7|94827.6|94900.7|94825.1|17
1649298640000|2022-04-07 02:30:40|94905.1|94826.5|94900|94827|94906|94827.5|94898.3|94824|30
1649298650000|2022-04-07 02:30:50|94901.4|94826.1|94903.5|94823.9|94903.5|94828.2|94895.5|94819.7|29
1649298660000|2022-04-07 02:31:00|94902.9|94823.8|94905.2|94826.3|94906.1|94826.7|94900.4|94822.9|35
1649298670000|2022-04-07 02:31:10|94905.3|94826.6|94903.9|94827.2|94905.9|94830.2|94901.8|94826.4|30
1649298680000|2022-04-07 02:31:20|94904.1|94827.3|94905.6|94829.9|94905.6|94830.5|94903.3|94827.3|18
1649298690000|2022-04-07 02:31:30|94906.2|94830.7|94897.9|94825.2|94907.9|94831.7|94897.8|94824.4|30
1649298700000|2022-04-07 02:31:40|94907.6|94820.5|94901.2|94820.4|94907.6|94822.3|94897.3|94814.6|40
1649298710000|2022-04-07 02:31:50|94901.9|94819.8|94904.4|94820.8|94905.4|94821.2|94900.7|94816.3|33
1649298720000|2022-04-07 02:32:00|94904.6|94821.1|94899.5|94820.1|94905.4|94823.3|94899.2|94819.8|32
1649298730000|2022-04-07 02:32:10|94899.4|94820|94898.2|94822.3|94899.4|94822.5|94895.2|94819.2|28
1649298740000|2022-04-07 02:32:20|94898.6|94823.5|94902.1|94825.4|94902.6|94825.4|94896.6|94822.3|21
1649298750000|2022-04-07 02:32:30|94902.5|94824.3|94897.3|94818.5|94902.5|94836.5|94883.3|94818.5|26
1649298760000|2022-04-07 02:32:40|94892.9|94818.8|94897.1|94815.8|94899.2|94821.1|94892.9|94814.5|33
1649298770000|2022-04-07 02:32:50|94900|94815.6|94895.4|94819.4|94900|94819.6|94891.9|94812.7|14
1649298780000|2022-04-07 02:33:00|94891.9|94816.4|94894.7|94815.4|94896.5|94818.4|94891.6|94815.4|40
1649298790000|2022-04-07 02:33:10|94894.6|94816.7|94893.7|94818.1|94895.3|94818.3|94892.7|94815.6|24
1649298800000|2022-04-07 02:33:20|94891|94818.3|94893.7|94812.8|94896.7|94819.9|94887.8|94812.5|31
1649298810000|2022-04-07 02:33:30|94893.5|94813.6|94887.2|94813.7|94893.6|94815.2|94886.7|94811.8|34
1649298820000|2022-04-07 02:33:40|94886.5|94814.1|94887.1|94814.5|94889|94824.6|94874.4|94813.1|28
1649298830000|2022-04-07 02:33:50|94887.2|94814.7|94888.6|94815.8|94889.6|94815.8|94886.7|94813.1|34
1649298840000|2022-04-07 02:34:00|94888.2|94815.9|94890.8|94816.6|94892.4|94816.6|94888.2|94814.8|25
1649298850000|2022-04-07 02:34:10|94891|94815.8|94890.3|94816|94893|94816.3|94890.3|94814.7|14
1649298860000|2022-04-07 02:34:20|94891|94815.9|94887.1|94815.6|94895.5|94818|94887.1|94813.3|20
1649298870000|2022-04-07 02:34:30|94887|94816.5|94889.7|94814.9|94892|94816.5|94887|94812.3|27
1649298880000|2022-04-07 02:34:40|94890.3|94814.8|94888.7|94814.6|94891.4|94815.3|94886.2|94814.3|20
1649298890000|2022-04-07 02:34:50|94888.8|94813.8|94889.8|94810|94893.5|94816.1|94888.8|94810|37
1649298900000|2022-04-07 02:35:00|94889|94810.3|94889.1|94813.7|94890.8|94814.9|94888.5|94810.3|23
1649298910000|2022-04-07 02:35:10|94890.2|94813.1|94886|94814.3|94892.1|94825.9|94875.3|94813.1|15
1649298920000|2022-04-07 02:35:20|94887.5|94813.5|94888.8|94811.3|94889.9|94813.9|94886|94810.8|15
1649298930000|2022-04-07 02:35:30|94888.7|94812.5|94877.2|94827.2|94889.7|94829.4|94875.2|94812.5|30
1649298940000|2022-04-07 02:35:40|94877.4|94827.4|94885.6|94814.4|94890.1|94827.4|94874.8|94814.4|31
1649298950000|2022-04-07 02:35:50|94885.8|94815.1|94887.1|94814.4|94887.5|94816.7|94885.7|94814.4|23
1649298960000|2022-04-07 02:36:00|94887.2|94814.5|94891.5|94810.6|94899.3|94822.7|94870.5|94810.3|39
1649298970000|2022-04-07 02:36:10|94892.6|94809.8|94890.5|94816.4|94893.2|94821.8|94871.4|94809.5|63
1649298980000|2022-04-07 02:36:20|94891.1|94817.4|94892.6|94819.6|94893.5|94829.5|94878.9|94816.8|31
1649298990000|2022-04-07 02:36:30|94892.8|94819.7|94905.4|94828.2|94907.5|94830.7|94892.1|94817.8|39
1649299000000|2022-04-07 02:36:40|94907.3|94832|94907.7|94831.5|94912.1|94832|94905.5|94827.8|11
1649299010000|2022-04-07 02:36:50|94907.1|94830.3|94903|94831.1|94908.3|94840.8|94890|94830.3|26
1649299020000|2022-04-07 02:37:00|94902.5|94831.3|94892|94842|94904.5|94842.2|94889.2|94829.8|20
1649299030000|2022-04-07 02:37:10|94892.2|94842.2|94895.6|94817.9|94903|94842.2|94890.2|94817.9|35
1649299040000|2022-04-07 02:37:20|94896|94820|94896.6|94817.6|94897.1|94831.7|94880.1|94817.6|26
1649299050000|2022-04-07 02:37:30|94896.2|94817.4|94900.1|94818.2|94900.1|94821.6|94891.4|94817.1|15
1649299060000|2022-04-07 02:37:40|94899|94819.2|94897|94822.1|94900.3|94822.4|94896.3|94819.2|22
1649299070000|2022-04-07 02:37:50|94898.8|94821.6|94893.4|94819|94900.2|94823|94892.4|94817.2|27
1649299080000|2022-04-07 02:38:00|94892.8|94819.2|94899.5|94821.3|94899.5|94822.6|94892.1|94817.6|23
1649299090000|2022-04-07 02:38:10|94899.1|94821.6|94899.3|94821.4|94900.8|94822.7|94896.4|94821.1|10
1649299100000|2022-04-07 02:38:20|94897.1|94821.3|94893.6|94819.7|94897.6|94830.5|94880.5|94818.2|16
1649299110000|2022-04-07 02:38:30|94894.5|94819.3|94889.5|94813.6|94894.5|94820.1|94888.6|94813|23
1649299120000|2022-04-07 02:38:40|94890.9|94813.5|94890.6|94813.7|94892.2|94813.9|94890.2|94812.8|8
1649299130000|2022-04-07 02:38:50|94889.4|94812.5|94882.7|94804.4|94889.8|94812.6|94881.1|94803.4|29
1649299140000|2022-04-07 02:39:00|94877.6|94804.5|94879.6|94804|94883.5|94806.6|94877.6|94803.6|27
1649299150000|2022-04-07 02:39:10|94885.4|94799.9|94878.5|94801.9|94885.4|94802.6|94878|94798.8|33
1649299160000|2022-04-07 02:39:20|94878.2|94801.8|94883.2|94804.9|94884.7|94805.8|94878.2|94801.8|21
1649299170000|2022-04-07 02:39:30|94878.9|94805.4|94882.7|94801.5|94883.8|94805.8|94878.9|94800.7|24
1649299180000|2022-04-07 02:39:40|94883.5|94802|94877.1|94802.7|94885.3|94805.1|94877.1|94799.1|19
1649299190000|2022-04-07 02:39:50|94877.6|94803.9|94878.5|94804.6|94886.1|94813.4|94863.3|94799.7|19
1649299200000|2022-04-07 02:40:00|94878.6|94804.7|94879.3|94805.5|94879.4|94806.5|94876.9|94803.2|34
1649299210000|2022-04-07 02:40:10|94879.5|94805.4|94867|94817|94881.2|94817.1|94867|94804.6|30
1649299220000|2022-04-07 02:40:20|94867.1|94817.1|94883.2|94803.3|94889.4|94817.2|94865.8|94799.9|39
1649299230000|2022-04-07 02:40:30|94878.2|94799.9|94877.6|94802.7|94880.9|94808.1|94877.6|94799.9|26
1649299240000|2022-04-07 02:40:40|94878.1|94802.3|94883.5|94801.2|94886.4|94813.7|94863.7|94797.1|36
1649299250000|2022-04-07 02:40:50|94883.1|94801.1|94878|94802.5|94885.1|94804.2|94875.4|94801.1|42
1649299260000|2022-04-07 02:41:00|94877.7|94802.9|94876.9|94803.7|94878.4|94814|94863.2|94802.8|29
1649299270000|2022-04-07 02:41:10|94863.5|94813.5|94876|94805.3|94877.6|94814.6|94863.5|94800.5|30
1649299280000|2022-04-07 02:41:20|94877.2|94805.4|94875.8|94805.4|94879|94815.9|94865.9|94803.7|22
1649299290000|2022-04-07 02:41:30|94876.2|94805.9|94877.5|94800|94877.5|94814.9|94862.8|94800|24
1649299300000|2022-04-07 02:41:40|94875|94800.3|94876|94803.4|94876.5|94803.5|94873|94800.3|16
1649299310000|2022-04-07 02:41:50|94875.5|94803.6|94862.7|94812.7|94878.9|94812.7|94862.3|94801.7|16
1649299320000|2022-04-07 02:42:00|94874.4|94802.4|94878.2|94799.3|94878.2|94812.6|94862.6|94798.9|26
1649299330000|2022-04-07 02:42:10|94878.1|94799.6|94878|94800.5|94882|94800.6|94875.8|94798.5|17
1649299340000|2022-04-07 02:42:20|94861.1|94811.1|94869.3|94798|94875|94813.8|94861.1|94798|31
1649299350000|2022-04-07 02:42:30|94869.4|94798.3|94874.4|94796.5|94874.4|94799.3|94869.4|94796.5|10
1649299360000|2022-04-07 02:42:40|94874.8|94797.1|94874.9|94800.5|94876.6|94800.7|94871.8|94797.1|24
1649299370000|2022-04-07 02:42:50|94876.3|94800.1|94859.9|94809.9|94876.3|94812|94859.9|94799.1|23
1649299380000|2022-04-07 02:43:00|94860|94810|94874.9|94802.2|94876.4|94812.4|94860|94799.8|25
1649299390000|2022-04-07 02:43:10|94874.8|94802.1|94876.2|94801.6|94880.3|94802.5|94874.8|94798.8|12
1649299400000|2022-04-07 02:43:20|94875.6|94799.6|94877.3|94798.3|94877.3|94811.3|94859.6|94798.3|22
1649299410000|2022-04-07 02:43:30|94875|94800|94879.5|94797|94881.7|94801|94872.4|94794.3|18
1649299420000|2022-04-07 02:43:40|94879.6|94796.9|94876|94799.5|94879.7|94800.3|94873.9|94796.9|20
1649299430000|2022-04-07 02:43:50|94874.9|94800.1|94875.7|94799.6|94876|94800.3|94874.1|94799.5|11
1649299440000|2022-04-07 02:44:00|94873.2|94801.1|94869.1|94798.7|94884.4|94812.2|94859.4|94797|20
1649299450000|2022-04-07 02:44:10|94859.5|94809.5|94865.4|94792.1|94871.9|94809.6|94857.7|94791.5|32
1649299460000|2022-04-07 02:44:20|94866.5|94791.4|94868.7|94791.8|94871.7|94791.9|94864.1|94787.4|19
1649299470000|2022-04-07 02:44:30|94869.8|94791.5|94865.8|94793|94871.3|94793|94865.8|94789.3|21
1649299480000|2022-04-07 02:44:40|94866.7|94792.5|94865.1|94791.2|94870.1|94792.5|94865.1|94790.9|15
1649299490000|2022-04-07 02:44:50|94865.2|94790.9|94865.5|94793.6|94869.6|94803.2|94853.2|94789.1|29
1649299500000|2022-04-07 02:45:00|94864.9|94793.7|94864.5|94794|94868.7|94805.8|94854|94793.1|27
1649299510000|2022-04-07 02:45:10|94864.8|94794.4|94867.5|94789.5|94872.9|94795.6|94864.8|94789.5|32
1649299520000|2022-04-07 02:45:20|94867.4|94789.6|94864.5|94793.4|94867.4|94794.1|94863.4|94789.6|25
1649299530000|2022-04-07 02:45:30|94864.6|94793.2|94865|94788.9|94866.2|94793.2|94863.8|94788.5|28
1649299540000|2022-04-07 02:45:40|94865.9|94788.8|94864.9|94793.1|94866|94793.1|94861.5|94788.5|31
1649299550000|2022-04-07 02:45:50|94854|94804|94863.2|94792.4|94864.7|94804|94853.6|94791.6|27
1649299560000|2022-04-07 02:46:00|94863.1|94792.3|94854.3|94804.3|94866|94805.1|94854.3|94791.7|27
1649299570000|2022-04-07 02:46:10|94864|94794|94866.8|94789.2|94873|94804.2|94854.2|94787.6|17
1649299580000|2022-04-07 02:46:20|94868.2|94789|94875.8|94799.6|94877.2|94804.8|94854.8|94788.8|35
1649299590000|2022-04-07 02:46:30|94876.2|94799.8|94875.7|94804.7|94881|94817.2|94865.9|94799.5|41
1649299600000|2022-04-07 02:46:40|94876.3|94804.6|94875.1|94802.2|94877.2|94814.2|94864.2|94800.1|33
1649299610000|2022-04-07 02:46:50|94874|94802|94873.6|94794.4|94875.8|94802.9|94873.6|94793.8|38
1649299620000|2022-04-07 02:47:00|94873.7|94794.1|94860|94810|94876.4|94811.1|94860|94793.9|19
1649299630000|2022-04-07 02:47:10|94861.1|94811.1|94871.3|94799.7|94871.3|94811.1|94859.3|94796.3|25
1649299640000|2022-04-07 02:47:20|94871.7|94799.8|94873.6|94798.5|94875.9|94799.9|94871.6|94796.8|38
1649299650000|2022-04-07 02:47:30|94874.7|94798.1|94872.9|94802|94876.1|94813.1|94862.5|94795.5|32
1649299660000|2022-04-07 02:47:40|94874|94800.6|94874.3|94799.3|94876.5|94800.6|94872.1|94797.6|23
1649299670000|2022-04-07 02:47:50|94874.8|94799.1|94866.3|94816.3|94877.5|94816.3|94866.1|94798.6|28
1649299680000|2022-04-07 02:48:00|94865.6|94815.6|94875.9|94805.5|94880.9|94815.9|94865.5|94801.1|34
1649299690000|2022-04-07 02:48:10|94878.4|94804.4|94875.7|94801.2|94882.4|94814.9|94864.9|94800.8|36
1649299700000|2022-04-07 02:48:20|94876.3|94801.8|94874.7|94800.8|94877.4|94802.9|94873.2|94799.1|37
1649299710000|2022-04-07 02:48:30|94872.7|94800.2|94864.5|94814.5|94877.3|94815.7|94864.2|94799.6|15
1649299720000|2022-04-07 02:48:40|94865|94815|94866.8|94795.8|94873.5|94816.1|94858.1|94794.9|32
1649299730000|2022-04-07 02:48:50|94866.7|94795.6|94870.3|94796.3|94871.8|94796.5|94865.9|94794.4|35
1649299740000|2022-04-07 02:49:00|94869.4|94796.1|94869.6|94799.2|94870.6|94810|94859.8|94794.6|36
1649299750000|2022-04-07 02:49:10|94869.7|94798.2|94869.5|94790.8|94873.9|94798.3|94867.5|94790.8|27
1649299760000|2022-04-07 02:49:20|94869.6|94791.3|94875.8|94802|94876.3|94802|94869.2|94791.3|35
1649299770000|2022-04-07 02:49:30|94875|94802.1|94874.6|94801|94880.8|94803|94873.9|94798|43
1649299780000|2022-04-07 02:49:40|94874.7|94800.5|94875.5|94801.4|94877.6|94802.4|94874.4|94799.3|38
1649299790000|2022-04-07 02:49:50|94866.6|94816.6|94884.7|94808.8|94885.2|94816.6|94866.6|94804|38
1649299800000|2022-04-07 02:50:00|94884.8|94809|94883.9|94810.9|94885.4|94822.3|94872.3|94806.1|54
1649299810000|2022-04-07 02:50:10|94883.2|94810.3|94887.4|94806|94887.4|94810.6|94883.1|94805.8|46
1649299820000|2022-04-07 02:50:20|94887.3|94805.9|94880.3|94809.2|94887.3|94810.6|94880.3|94804.1|33
1649299830000|2022-04-07 02:50:30|94880.1|94809.9|94877.9|94807.1|94880.5|94819.4|94868.3|94806.3|21
1649299840000|2022-04-07 02:50:40|94878.6|94807.7|94876.1|94802.5|94881.2|94815.3|94865.3|94801.7|26
1649299850000|2022-04-07 02:50:50|94874.6|94801.9|94878.7|94801|94884.2|94802|94874.6|94795.7|27
1649299860000|2022-04-07 02:51:00|94878.8|94801.3|94875.6|94805.4|94878.8|94816.6|94866.6|94801.3|13
1649299870000|2022-04-07 02:51:10|94877.1|94804.4|94874|94801.7|94877.1|94804.4|94873.5|94801.1|17
1649299880000|2022-04-07 02:51:20|94874.1|94801.6|94873.5|94802|94874.6|94817|94863.3|94801.4|14
1649299890000|2022-04-07 02:51:30|94872.3|94802.3|94874.2|94803.7|94876.7|94815.9|94862.1|94799.9|19
1649299900000|2022-04-07 02:51:40|94864.4|94814.4|94873.6|94796.5|94880.4|94814.5|94863.2|94796.5|37
1649299910000|2022-04-07 02:51:50|94874.6|94796.1|94871.2|94797.3|94875|94800.1|94871.2|94795.3|43
1649299920000|2022-04-07 02:52:00|94871.3|94797.4|94865.9|94815.9|94876.3|94816|94865.9|94796.6|36
1649299930000|2022-04-07 02:52:10|94865.4|94815.4|94867.6|94817.6|94880.9|94820.3|94865.4|94803.8|32
1649299940000|2022-04-07 02:52:20|94868.7|94818.7|94872.8|94822.8|94883.7|94823|94868.7|94803.2|38
1649299950000|2022-04-07 02:52:30|94872.5|94822.5|94876.4|94801.1|94879.9|94822.7|94865.8|94799.5|43
1649299960000|2022-04-07 02:52:40|94866.8|94816.8|94875.1|94803.5|94880.2|94816.8|94865|94802.5|23
1649299970000|2022-04-07 02:52:50|94875.6|94802.6|94876|94804.5|94878.5|94805|94875.6|94801.4|25
1649299980000|2022-04-07 02:53:00|94876.3|94804.4|94881|94809.1|94883.4|94821.4|94865.5|94803.6|40
1649299990000|2022-04-07 02:53:10|94880.4|94809.9|94871.8|94799.8|94880.8|94821.2|94860.6|94798.6|42
1649300000000|2022-04-07 02:53:20|94863.1|94813.1|94864.9|94814.9|94874.6|94815.3|94861.2|94804.3|28
1649300010000|2022-04-07 02:53:30|94864.7|94814.7|94874|94803.8|94877.2|94814.7|94863.7|94800.1|29
1649300020000|2022-04-07 02:53:40|94864.6|94814.6|94862|94812|94874.6|94814.6|94862|94797.7|29
1649300030000|2022-04-07 02:53:50|94860.6|94810.6|94871.9|94795.2|94873.3|94810.6|94860.6|94794.2|26
1649300040000|2022-04-07 02:54:00|94871|94796.5|94873.9|94801.6|94875.8|94801.6|94870.4|94796.5|29
1649300050000|2022-04-07 02:54:10|94875|94801.1|94865.3|94792.7|94875|94806.8|94856.8|94789.1|41
1649300060000|2022-04-07 02:54:20|94865.2|94792.5|94873.1|94789.6|94873.2|94792.7|94865.2|94788.6|26
1649300070000|2022-04-07 02:54:30|94872.1|94790.3|94869.7|94790.8|94872.3|94790.8|94869.5|94789.8|15
1649300080000|2022-04-07 02:54:40|94870.5|94791.3|94857.8|94807.8|94870.5|94807.8|94857.8|94791.3|17
1649300090000|2022-04-07 02:54:50|94857.9|94807.9|94868.3|94796.5|94869.1|94807.9|94856.3|94793.9|26
1649300100000|2022-04-07 02:55:00|94868|94796.8|94869.4|94797.2|94871.8|94810.8|94858.1|94794.9|52
1649300110000|2022-04-07 02:55:10|94869.2|94797.1|94870.1|94797.7|94872.7|94798.9|94869.2|94796.3|27
1649300120000|2022-04-07 02:55:20|94870.2|94797.9|94872.6|94793.4|94874.9|94797.9|94870.2|94791.8|23
1649300130000|2022-04-07 02:55:30|94871|94793.1|94869.5|94794.1|94873.3|94810.7|94859.1|94793|30
1649300140000|2022-04-07 02:55:40|94869|94794.8|94857.5|94807.5|94870.7|94808.4|94857.5|94793.9|17
1649300150000|2022-04-07 02:55:50|94867.6|94797.2|94856|94806|94867.6|94807|94852.2|94786|23
1649300160000|2022-04-07 02:56:00|94866.7|94792.2|94866.8|94791.2|94867.3|94804.9|94854.4|94789.8|28
1649300170000|2022-04-07 02:56:10|94866.6|94791.5|94863.6|94785.9|94868.9|94792.7|94862.8|94785.9|28
1649300180000|2022-04-07 02:56:20|94863.8|94785.6|94863.3|94790|94865.1|94790|94862|94783.2|37
1649300190000|2022-04-07 02:56:30|94863.4|94789.9|94853.8|94780.3|94863.4|94801.4|94851.4|94780.3|34
1649300200000|2022-04-07 02:56:40|94854.1|94780.6|94856.9|94779.6|94859.6|94780.6|94854.1|94775|37
1649300210000|2022-04-07 02:56:50|94857.1|94779.5|94858.3|94783.3|94860.2|94783.3|94856.8|94778.1|34
1649300220000|2022-04-07 02:57:00|94858.4|94783.4|94854.1|94782.6|94859.3|94794.8|94844.8|94779.6|24
1649300230000|2022-04-07 02:57:10|94853.6|94783.2|94854.5|94774.3|94856.7|94783.2|94850.6|94770|40
1649300240000|2022-04-07 02:57:20|94854.8|94774|94854.2|94781.2|94857|94792.9|94842.9|94772.4|31
1649300250000|2022-04-07 02:57:30|94854.1|94781.8|94857.4|94779.9|94860.2|94784.1|94854.1|94778.4|23
1649300260000|2022-04-07 02:57:40|94858.7|94779.5|94846.4|94796.4|94858.9|94796.4|94845.5|94779.4|15
1649300270000|2022-04-07 02:57:50|94856.2|94784.7|94855.3|94782.6|94857.6|94784.7|94854.8|94781.9|27
1649300280000|2022-04-07 02:58:00|94855.6|94781.6|94850.6|94780.6|94859.7|94794.5|94840.6|94779.2|32
1649300290000|2022-04-07 02:58:10|94841.6|94791.6|94854.4|94777.2|94856.4|94794.5|94840.6|94775.6|24
1649300300000|2022-04-07 02:58:20|94855.5|94777.4|94852.5|94781.5|94858.5|94793.7|94842.9|94777.4|30
1649300310000|2022-04-07 02:58:30|94852.7|94782.1|94851.2|94780.6|94856.2|94795.3|94840.6|94779.1|28
1649300320000|2022-04-07 02:58:40|94852|94779.3|94852.1|94781.3|94853.6|94793.1|94842.4|94778.3|22
1649300330000|2022-04-07 02:58:50|94842.1|94792.1|94858.5|94786|94858.5|94792.5|94840.8|94778.2|38
1649300340000|2022-04-07 02:59:00|94857.4|94784.6|94856.8|94785.7|94858.3|94785.7|94851.1|94773.5|46
1649300350000|2022-04-07 02:59:10|94846|94796|94853.7|94783.6|94857.5|94796|94844.1|94779.2|21
1649300360000|2022-04-07 02:59:20|94855|94780.9|94851|94775.4|94855.5|94780.9|94849.4|94773.2|34
1649300370000|2022-04-07 02:59:30|94851.3|94776.5|94851|94771.8|94852.1|94789.4|94836.5|94771.4|32
1649300380000|2022-04-07 02:59:40|94850.3|94772.1|94839.9|94763.9|94850.3|94772.8|94838.4|94763.4|30
1649300390000|2022-04-07 02:59:50|94840|94764|94838.5|94766.2|94845.1|94780.1|94827.3|94763.7|47
1649300400000|2022-04-07 03:00:00|94839.1|94765.6|94841.1|94768.7|94842.6|94781.7|94828|94765.6|35
1649300410000|2022-04-07 03:00:10|94841|94768.9|94841.4|94768.9|94842.6|94780.7|94829.7|94767.9|39
1649300420000|2022-04-07 03:00:20|94841.5|94768.8|94846.5|94771.9|94849.6|94784.6|94829.5|94766.9|40
1649300430000|2022-04-07 03:00:30|94846|94771.8|94846.2|94772.8|94851.2|94785|94834.6|94769|30
1649300440000|2022-04-07 03:00:40|94847.1|94771.6|94846.8|94776.6|94851.1|94786.9|94834.2|94768.4|32
1649300450000|2022-04-07 03:00:50|94846.4|94776.3|94847.5|94776.6|94850.9|94787.9|94836.2|94774.9|33
1649300460000|2022-04-07 03:01:00|94847.4|94776.5|94836.2|94761.4|94847.4|94786.8|94824.9|94756.3|40
1649300470000|2022-04-07 03:01:10|94836.1|94760|94838.8|94763.2|94839.2|94777.3|94822.5|94759|33
1649300480000|2022-04-07 03:01:20|94837|94761.7|94820.8|94770.8|94837|94772.6|94820.8|94761.7|25
1649300490000|2022-04-07 03:01:30|94821.3|94771.3|94830.9|94759.5|94835.4|94771.3|94819.6|94758.5|24
1649300500000|2022-04-07 03:01:40|94830.6|94760.3|94824.6|94774.6|94835.5|94775.1|94824.5|94758.7|30
1649300510000|2022-04-07 03:01:50|94824.7|94774.7|94840.2|94768.6|94841.5|94780.6|94823.8|94764.4|25
1649300520000|2022-04-07 03:02:00|94838.8|94768.5|94833.6|94783.6|94843.8|94784.4|94831.1|94768.5|44
1649300530000|2022-04-07 03:02:10|94833.5|94783.5|94844.9|94771.3|94845.7|94783.9|94832.8|94771|21
1649300540000|2022-04-07 03:02:20|94844.1|94772.6|94830.9|94780.9|94844.2|94783.6|94830.9|94769|27
1649300550000|2022-04-07 03:02:30|94830.2|94780.2|94925.1|94844|94952.9|94868.3|94830.2|94774.6|62
1649300560000|2022-04-07 03:02:40|94929|94848.1|94915.3|94843.5|94932.3|94866.5|94912.6|94840.9|48
1649300570000|2022-04-07 03:02:50|94914.4|94843.4|94913.6|94837.5|94927.2|94844.1|94907.3|94830.4|45
1649300580000|2022-04-07 03:03:00|94914.1|94838.4|94909.6|94819.9|94915.1|94838.5|94909.2|94819.9|42
1649300590000|2022-04-07 03:03:10|94909.3|94819.5|94904|94808.2|94911.4|94823.9|94901.4|94804.7|44
1649300600000|2022-04-07 03:03:20|94899.3|94805.5|94894.8|94808.1|94902.4|94810.6|94893.9|94805.5|27
1649300610000|2022-04-07 03:03:30|94897.6|94809.8|94895.7|94810.7|94901|94811.7|94895.6|94808.1|37
1649300620000|2022-04-07 03:03:40|94896.3|94811.1|94900.2|94811.8|94900.2|94811.8|94895.4|94809.6|15
1649300630000|2022-04-07 03:03:50|94901|94810.6|94895.1|94809.1|94901.1|94812.1|94894.7|94807.5|17
1649300640000|2022-04-07 03:04:00|94893.7|94809.9|94892.3|94805.3|94900.1|94815.6|94889.9|94802.7|42
1649300650000|2022-04-07 03:04:10|94890.8|94804.8|94898.2|94806.9|94898.9|94811|94890.6|94804.4|23
1649300660000|2022-04-07 03:04:20|94898|94807.3|94899.7|94808.2|94899.7|94810|94892.9|94806.9|39
1649300670000|2022-04-07 03:04:30|94899|94808.6|94897.9|94811|94901.1|94812.2|94895.2|94808.5|33
1649300680000|2022-04-07 03:04:40|94897.4|94811.1|94895.4|94813.9|94897.7|94814.4|94894.4|94810.3|16
1649300690000|2022-04-07 03:04:50|94897|94814|94896.8|94805.8|94898.8|94814.7|94890.9|94804.7|29
1649300700000|2022-04-07 03:05:00|94897.2|94807.6|94897.8|94808.1|94898.7|94810.5|94895.2|94806.3|24
1649300710000|2022-04-07 03:05:10|94888.6|94806.3|94894.7|94807.9|94894.9|94808.8|94888.6|94806.1|16
1649300720000|2022-04-07 03:05:20|94894.8|94808|94893.6|94806.8|94896.9|94811.2|94892.5|94806.8|16
1649300730000|2022-04-07 03:05:30|94886.9|94806|94892.1|94808.8|94896.5|94812.4|94886.6|94806|34
1649300740000|2022-04-07 03:05:40|94893.6|94809.9|94908.5|94824.1|94914.1|94824.2|94890.1|94809.9|39
1649300750000|2022-04-07 03:05:50|94908.6|94824.3|94907.8|94822.3|94914.7|94824.6|94904.4|94820.6|30
1649300760000|2022-04-07 03:06:00|94906.9|94822.8|94912.5|94826.3|94913|94828|94905.4|94822.7|55
1649300770000|2022-04-07 03:06:10|94912.6|94822.7|94908.6|94822.5|94916.2|94823|94906.7|94819.6|24
1649300780000|2022-04-07 03:06:20|94908.7|94822.4|94907.3|94822.9|94912.2|94822.9|94905.8|94819.1|24
1649300790000|2022-04-07 03:06:30|94905.4|94823.1|94904.9|94823.3|94909.2|94823.3|94903.4|94819.2|25
1649300800000|2022-04-07 03:06:40|94905.4|94825.4|94904.3|94820.8|94908.9|94825.5|94899.2|94816.5|28
1649300810000|2022-04-07 03:06:50|94909|94821|94902.1|94824.3|94909.8|94826.1|94899.3|94821|25
1649300820000|2022-04-07 03:07:00|94902|94824.2|94908.8|94821.8|94911.1|94825.1|94900.9|94820.6|25
1649300830000|2022-04-07 03:07:10|94907.5|94822.3|94906.6|94824.3|94908.7|94825.7|94903.9|94822.3|23
1649300840000|2022-04-07 03:07:20|94906.8|94824.4|94912.2|94826.7|94912.5|94827|94906.8|94824.3|30
1649300850000|2022-04-07 03:07:30|94912.4|94828.2|94911.6|94826.7|94912.9|94828.2|94910.8|94825.6|16
1649300860000|2022-04-07 03:07:40|94911.3|94826.4|94908.1|94828.2|94913.7|94829.8|94904.7|94826.4|21
1649300870000|2022-04-07 03:07:50|94907.5|94828|94905.5|94827.7|94913.7|94829|94904.7|94826.1|29
1649300880000|2022-04-07 03:08:00|94905.1|94827.8|94906.1|94828.5|94911.3|94829.7|94902.1|94827|23
1649300890000|2022-04-07 03:08:10|94907.5|94828.3|94911.5|94823.1|94912.5|94830.3|94906.8|94822.3|18
1649300900000|2022-04-07 03:08:20|94911.1|94823|94914|94827.9|94915.8|94828.4|94898.4|94823|31
1649300910000|2022-04-07 03:08:30|94920.6|94824.9|94916.2|94824.1|94921.5|94832.6|94905.6|94824.1|27
1649300920000|2022-04-07 03:08:40|94915.7|94824.9|94915.4|94827.5|94917.5|94828.8|94914.5|94824.9|13
1649300930000|2022-04-07 03:08:50|94914.8|94828.1|94910.1|94827|94914.8|94828.1|94907.3|94824.2|24
1649300940000|2022-04-07 03:09:00|94909.1|94827.1|94910.9|94830.8|94910.9|94830.8|94903.9|94826.4|26
1649300950000|2022-04-07 03:09:10|94910.6|94831.4|94915.5|94833.4|94916|94833.6|94909.6|94830.3|28
1649300960000|2022-04-07 03:09:20|94915.1|94833.1|94912|94829.7|94916.2|94833.2|94904.2|94829.7|20
1649300970000|2022-04-07 03:09:30|94911.5|94831.1|94913.5|94834.5|94913.8|94834.5|94906.1|94830.1|25
1649300980000|2022-04-07 03:09:40|94913.4|94834|94913.9|94833.3|94917|94834|94909.8|94831.7|26
1649300990000|2022-04-07 03:09:50|94914.5|94832.7|94916.5|94834.7|94917.3|94834.7|94914|94832.6|14
1649301000000|2022-04-07 03:10:00|94915.4|94834.9|94915.1|94832.6|94915.4|94835.4|94909.4|94830.9|18
1649301010000|2022-04-07 03:10:10|94910.6|94829.4|94913.5|94830.7|94915.3|94831.6|94907.8|94828.4|20
1649301020000|2022-04-07 03:10:20|94913.4|94830.6|94907.7|94827.4|94925.2|94836.2|94907.7|94827.4|17
1649301030000|2022-04-07 03:10:30|94906.3|94827.8|94913.3|94835|94925.9|94842.3|94906.3|94827.8|38
1649301040000|2022-04-07 03:10:40|94914.5|94835.1|94912.7|94835.9|94920.2|94836.9|94904.3|94831.7|24
1649301050000|2022-04-07 03:10:50|94911.4|94834.4|94910.1|94830.9|94913.4|94837.4|94908.5|94830.4|16
1649301060000|2022-04-07 03:11:00|94911.7|94832.2|94920.8|94835.9|94923|94837.6|94911.7|94832.2|20
1649301070000|2022-04-07 03:11:10|94920.7|94836.6|94917.4|94836.7|94920.7|94848.5|94898.5|94836.6|30
1649301080000|2022-04-07 03:11:20|94916.2|94837|94914.5|94833.5|94916.8|94837.7|94911.3|94832.3|11
1649301090000|2022-04-07 03:11:30|94916.3|94834.7|94908.8|94833.1|94920.7|94835.9|94908.8|94832|27
1649301100000|2022-04-07 03:11:40|94908.4|94833|94916|94836.2|94917.4|94836.5|94908.4|94829.8|25
1649301110000|2022-04-07 03:11:50|94915.5|94836.1|94912|94834.9|94916.2|94836.5|94908.9|94831.6|19
1649301120000|2022-04-07 03:12:00|94911.4|94834.4|94916.8|94836.6|94916.8|94836.6|94909.9|94832.9|24
1649301130000|2022-04-07 03:12:10|94916.9|94837.1|94914.4|94839.3|94918.8|94839.3|94912.5|94835.2|39
1649301140000|2022-04-07 03:12:20|94916|94839.4|94924.5|94841.5|94929.1|94843.4|94914.4|94836.8|43
1649301150000|2022-04-07 03:12:30|94924.4|94841.1|94924.7|94841.9|94931.1|94845.4|94923.1|94840.7|34
1649301160000|2022-04-07 03:12:40|94927.2|94843.2|94931.2|94855.1|94941|94855.1|94926.2|94842.1|36
1649301170000|2022-04-07 03:12:50|94930.3|94853.8|94932.5|94847.6|94936.9|94853.8|94924.2|94843.9|37
1649301180000|2022-04-07 03:13:00|94932|94847.8|94938.7|94850.1|94938.7|94851.4|94931.2|94847.3|42
1649301190000|2022-04-07 03:13:10|94933.3|94850.8|94931.7|94849|94935.4|94852.5|94929.9|94846.6|42
1649301200000|2022-04-07 03:13:20|94929|94847|94928.8|94842.7|94931.8|94848.5|94920.8|94839.9|37
1649301210000|2022-04-07 03:13:30|94928.7|94842.3|94928.2|94842.2|94929.4|94846.9|94918.3|94835.5|44
1649301220000|2022-04-07 03:13:40|94928.3|94841.6|94924.5|94840.2|94929.9|94843.3|94921.6|94839.7|30
1649301230000|2022-04-07 03:13:50|94924.8|94840.1|94925.7|94844.2|94926.6|94844.3|94922.7|94839.7|25
1649301240000|2022-04-07 03:14:00|94925.1|94844.5|94927.3|94844.3|94929.8|94844.6|94920|94836.6|36
1649301250000|2022-04-07 03:14:10|94927.1|94844.6|94920|94842.8|94928.8|94846.3|94911|94837.4|32
1649301260000|2022-04-07 03:14:20|94918.2|94842.4|94924.4|94847.4|94931.8|94847.9|94918.2|94841|34
1649301270000|2022-04-07 03:14:30|94924|94848.1|94929.3|94850.7|94936.1|94850.7|94918.9|94845.7|41
1649301280000|2022-04-07 03:14:40|94930.7|94850.8|94929.4|94845.3|94933.6|94851.4|94928.6|94845.1|40
1649301290000|2022-04-07 03:14:50|94928.9|94844.9|94934.3|94848.3|94934.3|94850|94927|94843.1|28
1649301300000|2022-04-07 03:15:00|94933.4|94848.2|94931.9|94848.9|94933.6|94849.3|94928|94846.1|21
1649301310000|2022-04-07 03:15:10|94931.2|94849.1|94926|94845.3|94933.8|94849.9|94919.5|94843.9|26
1649301320000|2022-04-07 03:15:20|94925.8|94845.1|94928.5|94843.5|94932.7|94847|94918|94843.3|20
1649301330000|2022-04-07 03:15:30|94928.6|94844.1|94927.7|94842|94928.9|94846.1|94925.5|94841.1|22
1649301340000|2022-04-07 03:15:40|94928.7|94841.8|94918.1|94839|94929.2|94841.8|94918|94837.6|36
1649301350000|2022-04-07 03:15:50|94919.8|94839.3|94922|94839.5|94925|94843.7|94919.8|94837.7|41
1649301360000|2022-04-07 03:16:00|94921.7|94839.4|94924.9|94837.3|94925.2|94843.4|94919.7|94835.5|44
1649301370000|2022-04-07 03:16:10|94923.5|94838.5|94924.8|94838.9|94928.6|94840|94921.8|94834.2|35
1649301380000|2022-04-07 03:16:20|94925.4|94839.3|94927.2|94833.7|94927.2|94839.4|94916.6|94833.6|24
1649301390000|2022-04-07 03:16:30|94926.5|94833.9|94920.5|94831.4|94926.5|94835.3|94917.8|94831|36
1649301400000|2022-04-07 03:16:40|94919.3|94831.6|94917.6|94833.3|94922.8|94833.3|94915.4|94830.4|19
1649301410000|2022-04-07 03:16:50|94917.7|94833.1|94921.6|94831.8|94926.1|94833.4|94917.3|94831.1|21
1649301420000|2022-04-07 03:17:00|94923.2|94831.9|94916|94833.6|94924.1|94833.6|94910.4|94828.2|38
1649301430000|2022-04-07 03:17:10|94917.6|94831.9|94917.4|94835.6|94920.8|94835.6|94912.3|94831.6|34
1649301440000|2022-04-07 03:17:20|94917.3|94835.5|94922.4|94839.3|94922.4|94839.3|94916.4|94830.4|33
1649301450000|2022-04-07 03:17:30|94922.7|94839.6|94928.4|94844.2|94932.1|94844.3|94922.7|94834.7|42
1649301460000|2022-04-07 03:17:40|94928.5|94844.3|94933.9|94843|94937.1|94844.5|94927.6|94839.4|24
1649301470000|2022-04-07 03:17:50|94934|94843.1|94930.8|94839.9|94938|94843.1|94929.3|94839.8|15
1649301480000|2022-04-07 03:18:00|94931.2|94841.9|94936.4|94845.1|94939.5|94845.1|94929.3|94840.1|33
1649301490000|2022-04-07 03:18:10|94936.8|94846.3|94928.8|94843.9|94937.2|94847|94924.9|94843.4|38
1649301500000|2022-04-07 03:18:20|94930.3|94845.4|94925.9|94841.3|94931.2|94845.7|94925.9|94840.9|14
1649301510000|2022-04-07 03:18:30|94925.4|94841.8|94926.1|94845.2|94927.7|94845.2|94915.2|94838.7|32
1649301520000|2022-04-07 03:18:40|94927.1|94844|94925.8|94835.8|94927.9|94845.1|94923.5|94835.6|19
1649301530000|2022-04-07 03:18:50|94927|94835.7|94930.7|94840.1|94933|94840.1|94925.8|94834.9|19
1649301540000|2022-04-07 03:19:00|94930.5|94839.9|94928.1|94836.8|94931.4|94840.1|94926.1|94834.2|36
1649301550000|2022-04-07 03:19:10|94926.3|94834.5|94922|94833.2|94928.1|94834.5|94918.6|94832.4|16
1649301560000|2022-04-07 03:19:20|94921.3|94833.3|94923.9|94834.5|94923.9|94834.5|94917|94831.4|27
1649301570000|2022-04-07 03:19:30|94923.2|94834.8|94921.9|94837.2|94923.2|94839.8|94916.5|94831.3|24
1649301580000|2022-04-07 03:19:40|94923.7|94837|94922.7|94835.3|94924.6|94837|94917.3|94831.5|35
1649301590000|2022-04-07 03:19:50|94922.8|94835.2|94920.3|94834.9|94922.9|94835.3|94910.4|94832.1|22
1649301600000|2022-04-07 03:20:00|94921.4|94834.3|94914.2|94826.4|94921.7|94834.6|94912.8|94824|34
1649301610000|2022-04-07 03:20:10|94913.8|94827.8|94908.9|94824.4|94924.3|94833.2|94908.1|94821.4|32
1649301620000|2022-04-07 03:20:20|94908.7|94824.7|94909.2|94820.2|94910.4|94825.4|94908.4|94820.2|31
1649301630000|2022-04-07 03:20:30|94909.6|94820.4|94909.3|94824.3|94913.3|94824.3|94906.6|94818.9|42
1649301640000|2022-04-07 03:20:40|94909.4|94820.4|94905.7|94823.5|94912.4|94825.4|94905.2|94820.4|43
1649301650000|2022-04-07 03:20:50|94906.9|94822.9|94908.1|94824.9|94911.4|94825.5|94906.9|94822.9|26
1649301660000|2022-04-07 03:21:00|94908.5|94823.9|94912.7|94822.2|94912.7|94825.8|94906.7|94822.2|24
1649301670000|2022-04-07 03:21:10|94911.8|94823|94906|94823|94911.8|94826.1|94899.1|94822|20
1649301680000|2022-04-07 03:21:20|94904|94823.1|94906|94820.2|94910|94823.1|94897.5|94812.7|42
1649301690000|2022-04-07 03:21:30|94906.3|94820|94903.1|94817.9|94909.2|94820|94899.7|94813.8|37
1649301700000|2022-04-07 03:21:40|94903|94817.8|94903|94816.3|94904.7|94818.7|94902.2|94814|31
1649301710000|2022-04-07 03:21:50|94903.5|94815.6|94906.7|94815.2|94906.9|94817.2|94902.2|94815.2|19
1649301720000|2022-04-07 03:22:00|94906|94816.3|94908.1|94825.1|94913.1|94825.3|94900.3|94814.1|39
1649301730000|2022-04-07 03:22:10|94907.7|94825.7|94914.4|94824.3|94915.1|94826.9|94907.4|94823.5|26
1649301740000|2022-04-07 03:22:20|94913|94825.1|94909.4|94825.4|94913.7|94826.8|94905.4|94823.7|29
1649301750000|2022-04-07 03:22:30|94909.8|94825.1|94909.5|94826.4|94911.1|94826.7|94907.8|94824.2|29
1649301760000|2022-04-07 03:22:40|94908.9|94826.7|94908.4|94824.4|94912.3|94827.1|94902.1|94822.6|27
1649301770000|2022-04-07 03:22:50|94908.6|94825.9|94915.9|94827.7|94917.9|94829.6|94907.6|94824.5|27
1649301780000|2022-04-07 03:23:00|94914.4|94828.3|94908.1|94822.6|94917.4|94832|94907.9|94822.4|36
1649301790000|2022-04-07 03:23:10|94908|94822.5|94912.4|94826.1|94912.4|94826.7|94907.2|94822.2|30
1649301800000|2022-04-07 03:23:20|94912.1|94827.3|94902.9|94824.6|94916.4|94827.3|94902.9|94824.3|21
1649301810000|2022-04-07 03:23:30|94902.7|94824.5|94910.8|94824.5|94910.8|94825.1|94902.7|94822.2|21
1649301820000|2022-04-07 03:23:40|94908.1|94824.8|94911.1|94825.1|94914|94826.5|94904.6|94823.8|32
1649301830000|2022-04-07 03:23:50|94920.5|94823.2|94916.1|94830.1|94921.1|94830.1|94904.9|94822.3|28
1649301840000|2022-04-07 03:24:00|94915.3|94830|94917|94827.1|94922.9|94831.1|94914.6|94826.5|33
1649301850000|2022-04-07 03:24:10|94914.7|94827.8|94911|94825.8|94919.8|94827.8|94908|94825.1|16
1649301860000|2022-04-07 03:24:20|94910.6|94826.7|94911.1|94825.6|94914.3|94826.7|94910.3|94825.2|20
1649301870000|2022-04-07 03:24:30|94909.4|94826.2|94905.9|94826.7|94916.4|94828.1|94899.2|94824.3|27
1649301880000|2022-04-07 03:24:40|94909.5|94825.1|94910.4|94827.3|94922.9|94827.5|94909.5|94825.1|14
1649301890000|2022-04-07 03:24:50|94911.9|94826.4|94910.2|94826.4|94916.6|94829|94904.9|94824|27
1649301900000|2022-04-07 03:25:00|94909|94826.9|94909|94828.1|94914.9|94830.2|94908.3|94826|24
1649301910000|2022-04-07 03:25:10|94908.7|94827.9|94912.9|94828.5|94913.3|94828.8|94908.3|94827.2|22
1649301920000|2022-04-07 03:25:20|94912.8|94828.7|94904.5|94829.2|94918|94830.7|94900.7|94827.7|28
1649301930000|2022-04-07 03:25:30|94905.8|94829.8|94912.8|94829.6|94923.3|94832.4|94904.4|94824.7|30
1649301940000|2022-04-07 03:25:40|94915|94831.2|94921.5|94831.1|94923.1|94834.9|94913.9|94828.6|34
1649301950000|2022-04-07 03:25:50|94920.5|94833.9|94922.8|94835.7|94924.5|94837.6|94919.2|94833.5|30
1649301960000|2022-04-07 03:26:00|94923.3|94834.1|94923.8|94838.2|94930|94838.2|94921.1|94832.8|32
1649301970000|2022-04-07 03:26:10|94923.7|94838.9|94920|94836.1|94927|94839.6|94920|94834.5|33
1649301980000|2022-04-07 03:26:20|94921.1|94835.9|94916.3|94834.1|94927.5|94836.2|94914.4|94829.7|25
1649301990000|2022-04-07 03:26:30|94916.5|94834.9|94918.3|94836|94921.8|94838.7|94915.1|94834.5|31
1649302000000|2022-04-07 03:26:40|94919.5|94835.6|94921|94834.4|94923.4|94836.3|94916.1|94830.8|39
1649302010000|2022-04-07 03:26:50|94921.2|94834|94919.7|94835.7|94921.9|94839.2|94915|94834|33
1649302020000|2022-04-07 03:27:00|94919|94835.8|94920.7|94839|94921.1|94840.3|94916.1|94835.8|36
1649302030000|2022-04-07 03:27:10|94920.3|94839.4|94930.1|94845.3|94935.8|94845.4|94919.1|94838.2|35
1649302040000|2022-04-07 03:27:20|94930.2|94845.1|94927.3|94841|94931.9|94845.2|94918.1|94840.3|29
1649302050000|2022-04-07 03:27:30|94929.4|94843.2|94932.1|94844.5|94933|94846.4|94928.8|94843.2|12
1649302060000|2022-04-07 03:27:40|94931.8|94847|94929.1|94847.1|94931.8|94848.6|94923.3|94845.1|16
1649302070000|2022-04-07 03:27:50|94928.8|94845.5|94934.1|94847.1|94937.9|94853.9|94926.5|94845.2|23
1649302080000|2022-04-07 03:28:00|94937.4|94839|94935.6|94844.8|94937.4|94849|94927|94839|40
1649302090000|2022-04-07 03:28:10|94934.6|94844.5|94928.7|94845.4|94934.6|94847.6|94928.7|94844.2|43
1649302100000|2022-04-07 03:28:20|94930.2|94845.5|94927.5|94841.8|94933.1|94848.5|94926.9|94841.8|35
1649302110000|2022-04-07 03:28:30|94928.2|94842|94927.6|94848.7|94930.4|94848.9|94926.7|94842|26
1649302120000|2022-04-07 03:28:40|94927.4|94849.6|94927.7|94846.7|94931.8|94849.6|94921.7|94845.6|31
1649302130000|2022-04-07 03:28:50|94927.8|94847.1|94927.5|94845.8|94928.9|94849.3|94921|94839.4|42
1649302140000|2022-04-07 03:29:00|94928|94847.8|94931.5|94849.2|94933.5|94849.4|94927.1|94844.9|35
1649302150000|2022-04-07 03:29:10|94931.8|94849.1|94928.7|94846.9|94934.5|94850.6|94928.7|94846.2|24
1649302160000|2022-04-07 03:29:20|94930.1|94847.9|94933.6|94852.8|94934.8|94852.9|94928|94846.6|30
1649302170000|2022-04-07 03:29:30|94933.4|94853|94940.3|94858.2|94944.1|94858.5|94933.4|94852.9|38
1649302180000|2022-04-07 03:29:40|94939.8|94854.3|94944.6|94859|94944.9|94862.3|94939.5|94854.3|32
1649302190000|2022-04-07 03:29:50|94944.4|94859.2|94935.7|94855.7|94945|94859.2|94935.7|94854.3|20
1649302200000|2022-04-07 03:30:00|94941.5|94851.8|94944.8|94861.2|94949|94866.8|94941.5|94851.8|34
1649302210000|2022-04-07 03:30:10|94945.5|94861|94938.5|94856.7|94947.1|94865.9|94934.5|94852|54
1649302220000|2022-04-07 03:30:20|94938.6|94856.6|94934.2|94854.9|94946.8|94861.2|94931.6|94852.6|25
1649302230000|2022-04-07 03:30:30|94935.4|94854.2|94939.9|94857.2|94941.9|94858|94935.4|94852.2|20
1649302240000|2022-04-07 03:30:40|94940.4|94857.1|94940.3|94856.2|94942.9|94857.5|94939.5|94854.8|20
1649302250000|2022-04-07 03:30:50|94940.5|94856.6|94933.8|94855.1|94941.1|94857.4|94931.9|94852.8|36
1649302260000|2022-04-07 03:31:00|94933.7|94855.6|94934.4|94858.7|94936.6|94858.7|94930.8|94847.9|30
1649302270000|2022-04-07 03:31:10|94929.5|94853.9|94936.4|94856.8|94936.4|94857.7|94929.5|94852.8|11
1649302280000|2022-04-07 03:31:20|94934.5|94856.4|94934|94857.4|94938.9|94857.4|94934|94854.1|24
1649302290000|2022-04-07 03:31:30|94933.8|94857.3|94926.5|94840.7|94937.4|94858.8|94925.7|94840.7|27
1649302300000|2022-04-07 03:31:40|94933|94848.9|94925.5|94850|94933|94850.5|94916.9|94845|22
1649302310000|2022-04-07 03:31:50|94925.6|94849.8|94929.9|94848.1|94930.9|94850|94922.7|94844|14
1649302320000|2022-04-07 03:32:00|94930|94848.5|94931|94849.6|94932.2|94851.2|94929.2|94848|33
1649302330000|2022-04-07 03:32:10|94919.1|94847|94929.9|94849.6|94937.9|94851.9|94919.1|94845.9|14
1649302340000|2022-04-07 03:32:20|94929.6|94849.9|94936.5|94854.2|94944.7|94854.2|94928.6|94844.4|10
1649302350000|2022-04-07 03:32:30|94933.8|94852.3|94935.6|94845.8|94939.4|94852.3|94932.5|94845.4|18
1649302360000|2022-04-07 03:32:40|94936|94845.6|94928.6|94848.7|94937.1|94850.7|94927.3|94845.4|21
1649302370000|2022-04-07 03:32:50|94930.8|94849.4|94931.4|94843.1|94933.8|94849.8|94929.7|94843.1|33
1649302380000|2022-04-07 03:33:00|94931.3|94843.3|94933.8|94849.2|94936.6|94853.5|94930.6|94843.2|35
1649302390000|2022-04-07 03:33:10|94933.5|94849.9|94928.6|94851.1|94937.9|94854.6|94928.5|94849.6|27
1649302400000|2022-04-07 03:33:20|94931.6|94851|94934.8|94850.3|94936.3|94854.1|94930.2|94849.9|22
1649302410000|2022-04-07 03:33:30|94935.2|94850.5|94932.8|94849.2|94937.7|94853.1|94927|94846.2|38
1649302420000|2022-04-07 03:33:40|94931.1|94849.5|94932.9|94851.1|94932.9|94852.7|94930.8|94849|32
1649302430000|2022-04-07 03:33:50|94933.1|94850.7|94926.8|94847.4|94935.6|94851.9|94923.6|94847.4|28
1649302440000|2022-04-07 03:34:00|94927.4|94848.4|94929.5|94845.8|94936.5|94851|94927.4|94840.7|39
1649302450000|2022-04-07 03:34:10|94929.3|94844.6|94928.8|94844.6|94932.9|94848.8|94922.1|94842.8|19
1649302460000|2022-04-07 03:34:20|94927.3|94845.1|94928.6|94844.5|94928.6|94845.4|94922.1|94839.1|29
1649302470000|2022-04-07 03:34:30|94931.8|94847.3|94936.2|94851.5|94938.7|94853.1|94930.1|94846.9|54
1649302480000|2022-04-07 03:34:40|94936.7|94850.8|94930.2|94850.2|94938.5|94854.2|94928.5|94849.6|45
1649302490000|2022-04-07 03:34:50|94930.3|94849.9|94922.9|94844|94934.3|94851.6|94922.9|94841.1|40
1649302500000|2022-04-07 03:35:00|94924.2|94845.8|94922.8|94839.6|94924.8|94846|94921.5|94837.7|40
1649302510000|2022-04-07 03:35:10|94924.1|94838.4|94926.1|94839.8|94929.2|94841|94924.1|94838.4|14
1649302520000|2022-04-07 03:35:20|94925.8|94838.6|94922.3|94840.1|94929.7|94840.1|94922.2|94835.4|14
1649302530000|2022-04-07 03:35:30|94921.7|94841|94932.3|94850.5|94933.2|94856.8|94921.7|94841|44
1649302540000|2022-04-07 03:35:40|94932.1|94851.5|94934.5|94850|94935.3|94852.6|94925.3|94850|23
1649302550000|2022-04-07 03:35:50|94928.5|94847.1|94932.7|94847.7|94934.3|94849.5|94928.4|94845.5|26
1649302560000|2022-04-07 03:36:00|94933.3|94847.1|94933.7|94845.9|94934.2|94848.5|94927.1|94845.9|8
1649302570000|2022-04-07 03:36:10|94933.4|94846|94932.9|94850.9|94936.2|94854.7|94928.4|94846|21
1649302580000|2022-04-07 03:36:20|94933.3|94850.5|94936.2|94851|94942.8|94854.2|94931.2|94849.8|33
1649302590000|2022-04-07 03:36:30|94935.8|94850.7|94935.5|94850.3|94940.5|94854.5|94934.7|94850.3|17
1649302600000|2022-04-07 03:36:40|94935.1|94853.5|94938.8|94856.1|94939.8|94856.8|94935.1|94853|29
1649302610000|2022-04-07 03:36:50|94937.5|94857.6|94928.7|94853.4|94938.6|94857.6|94928.7|94851.7|25
1649302620000|2022-04-07 03:37:00|94933|94849.5|94928.7|94853.6|94933|94854.2|94923.7|94844.2|44
1649302630000|2022-04-07 03:37:10|94930|94853.4|94926.9|94848.2|94935.6|94853.5|94926.1|94846.5|18
1649302640000|2022-04-07 03:37:20|94926.5|94848.8|94928.8|94847.3|94931.6|94849.3|94926.5|94843|30
1649302650000|2022-04-07 03:37:30|94927.9|94847.8|94932.1|94850.2|94935.3|94850.8|94927.9|94847.2|15
1649302660000|2022-04-07 03:37:40|94932|94850.3|94927.6|94849|94935.1|94850.9|94927.4|94848|23
1649302670000|2022-04-07 03:37:50|94928.2|94850.7|94928.7|94851.1|94932.7|94852|94927.3|94849.3|23
1649302680000|2022-04-07 03:38:00|94929.9|94854.1|94933.5|94851|94938.7|94855|94925.1|94849.2|33
1649302690000|2022-04-07 03:38:10|94932.7|94851.2|94931.3|94851|94936.3|94854.4|94927.5|94847.7|30
1649302700000|2022-04-07 03:38:20|94930.2|94850.1|94936.4|94851.9|94936.4|94852.1|94930.2|94849|16
1649302710000|2022-04-07 03:38:30|94935.7|94852.2|94934.1|94851|94941.9|94852.5|94934.1|94848.1|18
1649302720000|2022-04-07 03:38:40|94934.3|94850.8|94934.9|94855.1|94936.1|94855.1|94931.9|94850.2|24
1649302730000|2022-04-07 03:38:50|94934.3|94854.9|94935.2|94852.7|94937.9|94856.5|94931.2|94852.1|28
1649302740000|2022-04-07 03:39:00|94934.6|94852.8|94933.6|94857|94940|94857.2|94926.8|94849.9|24
1649302750000|2022-04-07 03:39:10|94926.9|94854.5|94932|94855|94939.2|94855|94926.9|94851.2|19
1649302760000|2022-04-07 03:39:20|94932.1|94854.9|94935.7|94854.2|94936.9|94855.8|94930.7|94852.9|16
1649302770000|2022-04-07 03:39:30|94931.8|94854.5|94937.1|94859.3|94937.9|94859.9|94930.4|94854.5|29
1649302780000|2022-04-07 03:39:40|94937.2|94859.4|94932.9|94854|94944.5|94862.2|94929.3|94854|20
1649302790000|2022-04-07 03:39:50|94933.1|94857.2|94947|94858.6|94947.9|94858.6|94931.8|94855.5|30
1649302800000|2022-04-07 03:40:00|94947.5|94858.7|94945.4|94863.5|94948.1|94863.5|94943.8|94857.5|39
1649302810000|2022-04-07 03:40:10|94949.7|94861.1|94943.6|94861.6|94949.7|94863.3|94943.2|94859.8|16
1649302820000|2022-04-07 03:40:20|94943.1|94861.9|94941.5|94859.7|94946.4|94862.4|94941.5|94859.4|34
1649302830000|2022-04-07 03:40:30|94941.7|94859.5|94943.6|94862.7|94945.9|94864|94940.9|94859.2|32
1649302840000|2022-04-07 03:40:40|94941.8|94861.4|94941.1|94858.5|94949.8|94862.3|94937.9|94856.8|32
1649302850000|2022-04-07 03:40:50|94941.8|94858.1|94931|94853.3|94944.8|94859.2|94931|94853.3|26
1649302860000|2022-04-07 03:41:00|94932|94853|94936.1|94859.2|94941.7|94860.4|94930.2|94852.2|31
1649302870000|2022-04-07 03:41:10|94935.7|94859.5|94934.7|94855.4|94940.3|94859.5|94934.7|94854.4|28
1649302880000|2022-04-07 03:41:20|94934.9|94855.6|94937.1|94858.2|94939.6|94858.4|94934|94854.2|23
1649302890000|2022-04-07 03:41:30|94935.7|94857.7|94937.7|94860.9|94942.2|94860.9|94932.5|94854.3|29
1649302900000|2022-04-07 03:41:40|94937.5|94861.1|94941.4|94859.5|94944.4|94861.2|94932.5|94857.4|51
1649302910000|2022-04-07 03:41:50|94941.7|94858.3|94942|94858.8|94942.2|94859.9|94936.2|94855.7|22
1649302920000|2022-04-07 03:42:00|94943.4|94858|94944.5|94861.7|94945.7|94861.7|94940.5|94857.1|18
1649302930000|2022-04-07 03:42:10|94946.2|94860.7|94937.7|94857|94946.2|94862.5|94935.3|94855.2|24
1649302940000|2022-04-07 03:42:20|94938.8|94856.7|94938.6|94850.9|94939.8|94856.8|94934.1|94850.9|24
1649302950000|2022-04-07 03:42:30|94937.1|94851.1|94938.2|94846.9|94938.2|94854.7|94928.5|94846.9|35
1649302960000|2022-04-07 03:42:40|94937.5|94847.6|94938.5|94849.6|94938.5|94849.6|94931.1|94845.4|18
1649302970000|2022-04-07 03:42:50|94938.4|94849.7|94934.1|94852.5|94938.4|94852.9|94931.3|94846.5|23
1649302980000|2022-04-07 03:43:00|94934.2|94852.6|94936.6|94848|94936.6|94853|94930|94847.1|16
1649302990000|2022-04-07 03:43:10|94936.3|94848.6|94933.1|94849.1|94939.4|94851.5|94922.2|94845.3|25
1649303000000|2022-04-07 03:43:20|94936.9|94854.8|94935.2|94850.9|94939.3|94854.8|94925.3|94848.1|40
1649303010000|2022-04-07 03:43:30|94923.7|94846.6|94926.7|94840.7|94933.2|94850|94923.5|94838.2|47
1649303020000|2022-04-07 03:43:40|94928.7|94839.3|94930.1|94841.1|94931.3|94843.9|94926.9|94838.6|33
1649303030000|2022-04-07 03:43:50|94929.4|94842|94925.8|94840.2|94932.9|94842.3|94924|94839.4|28
1649303040000|2022-04-07 03:44:00|94925.7|94840.3|94925.6|94843.3|94927.1|94843.3|94923.6|94840.2|31
1649303050000|2022-04-07 03:44:10|94925.8|94843.4|94920.8|94843.9|94930.9|94844.7|94920.8|94842.7|20
1649303060000|2022-04-07 03:44:20|94924.6|94841.9|94934.2|94848.7|94934.7|94848.7|94924.6|94834.9|35
1649303070000|2022-04-07 03:44:30|94935|94847.1|94936.8|94845.6|94939|94848.2|94930.3|94844.1|17
1649303080000|2022-04-07 03:44:40|94924|94844.9|94932.8|94848|94933.8|94848.5|94923.3|94844.5|24
1649303090000|2022-04-07 03:44:50|94932.6|94848.2|94926|94844.7|94932.6|94849.1|94924.8|94844.6|15
1649303100000|2022-04-07 03:45:00|94926.5|94845.6|94928.3|94844.2|94936.6|94850.9|94921.4|94843|31
1649303110000|2022-04-07 03:45:10|94925.6|94846.1|94923.3|94843.6|94931.1|94847.5|94919.9|94839.5|23
1649303120000|2022-04-07 03:45:20|94923.4|94843.5|94922.6|94842.2|94929.1|94845.7|94922.2|94841.3|27
1649303130000|2022-04-07 03:45:30|94924.8|94840.5|94923.4|94838.2|94925|94841.4|94919.8|94838.2|22
1649303140000|2022-04-07 03:45:40|94922.8|94840.8|94924.4|94839.5|94925.7|94841.5|94921.1|94838.8|26
1649303150000|2022-04-07 03:45:50|94923.9|94839.7|94926.7|94838.5|94926.9|94841|94922.5|94838.5|20
1649303160000|2022-04-07 03:46:00|94927.6|94838.9|94919.2|94836.1|94927.6|94840.2|94919.2|94835.3|27
1649303170000|2022-04-07 03:46:10|94920.3|94836.3|94919.2|94834.4|94928.2|94838.3|94915.8|94833.9|28
1649303180000|2022-04-07 03:46:20|94919.5|94833.7|94919.6|94833.6|94923.7|94839.1|94913.5|94833.6|28
1649303190000|2022-04-07 03:46:30|94920.3|94834.2|94923.5|94836.5|94924.4|94837.8|94918.5|94834.2|25
1649303200000|2022-04-07 03:46:40|94923.7|94835.6|94916.2|94836.3|94923.8|94839.3|94912.2|94834.7|24
1649303210000|2022-04-07 03:46:50|94916.1|94836.2|94918.7|94833|94922|94837.7|94913.9|94833|13
1649303220000|2022-04-07 03:47:00|94915.8|94833.2|94921.5|94836.7|94923.1|94837.1|94915.8|94833.2|15
1649303230000|2022-04-07 03:47:10|94921.3|94836.6|94921.3|94836.4|94926|94838.7|94918|94833.1|13
1649303240000|2022-04-07 03:47:20|94921.4|94836.2|94918.5|94836.7|94921.4|94836.7|94913.6|94833.9|19
1649303250000|2022-04-07 03:47:30|94918.8|94837|94918|94836.1|94921.6|94838|94914.5|94832.8|31
1649303260000|2022-04-07 03:47:40|94917.5|94836.2|94922.5|94835.8|94926.2|94840.1|94917.5|94835.2|28
1649303270000|2022-04-07 03:47:50|94922.8|94836.1|94915.5|94836.3|94922.8|94842.4|94912.8|94836|20
1649303280000|2022-04-07 03:48:00|94917.2|94838.1|94920.5|94832.8|94924.2|94838.1|94915.8|94832.8|13
1649303290000|2022-04-07 03:48:10|94919.9|94832.4|94916.6|94832.8|94920.7|94834.5|94915.1|94832.3|20
1649303300000|2022-04-07 03:48:20|94918.2|94831.9|94922.9|94830.9|94922.9|94831.9|94918.1|94830.9|4
1649303310000|2022-04-07 03:48:30|94919.1|94833.2|94919.1|94835.9|94920.2|94838.4|94912.8|94831.2|20
1649303320000|2022-04-07 03:48:40|94918.9|94834.5|94922|94837.6|94924.9|94840.8|94916.6|94833.1|18
1649303330000|2022-04-07 03:48:50|94922.1|94837.2|94914.4|94840.7|94926.8|94840.7|94912.3|94834.1|25
1649303340000|2022-04-07 03:49:00|94914.3|94840.1|94912.9|94836.2|94930.3|94840.1|94911.8|94831.9|29
1649303350000|2022-04-07 03:49:10|94914.6|94836.8|94910.6|94835.6|94915.3|94837.1|94908.3|94832.4|31
1649303360000|2022-04-07 03:49:20|94912|94834.1|94899.6|94824.5|94912.1|94835.3|94897.5|94824.5|37
1649303370000|2022-04-07 03:49:30|94901.4|94824.4|94901.3|94826.5|94906.8|94826.5|94900.9|94823.5|27
1649303380000|2022-04-07 03:49:40|94901.1|94826.4|94908.7|94830.6|94910.3|94840.9|94890.9|94821.6|30
1649303390000|2022-04-07 03:49:50|94907.7|94830.4|94902|94827.3|94916.4|94830.4|94902|94825.8|20
1649303400000|2022-04-07 03:50:00|94910.4|94820.5|94905.9|94824.9|94911.6|94827.5|94904.1|94820.5|34
1649303410000|2022-04-07 03:50:10|94906.3|94824.7|94907.1|94826.5|94908.9|94840|94889.7|94824.7|27
1649303420000|2022-04-07 03:50:20|94905.8|94825.9|94901.4|94823.9|94907|94828.1|94900.5|94822.7|31
1649303430000|2022-04-07 03:50:30|94901.6|94825|94905.6|94823.2|94909.5|94825|94900.7|94821.3|17
1649303440000|2022-04-07 03:50:40|94907.3|94823.3|94896.8|94821.8|94907.6|94825|94894|94818.8|33
1649303450000|2022-04-07 03:50:50|94895.9|94823.4|94900.6|94818.6|94906.7|94823.7|94895.9|94817.5|36
1649303460000|2022-04-07 03:51:00|94901.9|94820.1|94904.4|94818.5|94905.6|94821.4|94896|94817|34
1649303470000|2022-04-07 03:51:10|94904|94817.4|94902.4|94818.8|94904.6|94820.1|94901.2|94817.3|20
1649303480000|2022-04-07 03:51:20|94903.4|94817.5|94898|94812.7|94906.7|94820.6|94897.8|94812.7|26
1649303490000|2022-04-07 03:51:30|94902.4|94812.5|94895.3|94818.5|94902.5|94819.7|94889.5|94812.5|18
1649303500000|2022-04-07 03:51:40|94895.4|94819.1|94902.8|94816.8|94903.3|94819.2|94893.2|94816.2|31
1649303510000|2022-04-07 03:51:50|94898.3|94816.6|94900.2|94821.1|94902.1|94821.1|94893.9|94816.6|22
1649303520000|2022-04-07 03:52:00|94898.5|94820.3|94900.4|94820.2|94902|94820.6|94894.5|94817|15
1649303530000|2022-04-07 03:52:10|94899.3|94820.1|94897.8|94826.3|94904.2|94826.3|94897.8|94818.7|26
1649303540000|2022-04-07 03:52:20|94901.4|94823.4|94902.1|94820.2|94907|94823.4|94900.9|94819.9|22
1649303550000|2022-04-07 03:52:30|94903.3|94819.8|94903.9|94819.9|94905.1|94820.9|94899.3|94818.7|26
1649303560000|2022-04-07 03:52:40|94904.1|94819.7|94897.2|94820.1|94907|94823.3|94896.4|94818.5|26
1649303570000|2022-04-07 03:52:50|94897.8|94820.8|94902|94820|94902.6|94822.2|94897.8|94819.6|12
1649303580000|2022-04-07 03:53:00|94901.3|94820.2|94898.9|94821.7|94902.9|94822|94898.8|94820|13
1649303590000|2022-04-07 03:53:10|94898.5|94821.1|94902.1|94823.5|94905.6|94834|94884|94819.6|24
1649303600000|2022-04-07 03:53:20|94901.7|94824.3|94909.2|94826.4|94913.2|94828.8|94896.3|94819|27
1649303610000|2022-04-07 03:53:30|94907.9|94827.1|94913.2|94834.4|94916.4|94834.4|94905.5|94825.2|38
1649303620000|2022-04-07 03:53:40|94913.5|94832.4|94914.1|94835.4|94918.8|94837.5|94912.4|94832.4|23
1649303630000|2022-04-07 03:53:50|94915.1|94834.5|94915.5|94835.8|94918.6|94835.8|94911|94829.7|21
1649303640000|2022-04-07 03:54:00|94914|94836.1|94914|94834.6|94918.1|94837.6|94912.5|94833.4|26
1649303650000|2022-04-07 03:54:10|94913.3|94833.5|94921.2|94838.9|94923.2|94839.9|94913.3|94832.3|30
1649303660000|2022-04-07 03:54:20|94919.2|94840|94922.3|94841.4|94924.4|94841.5|94919.2|94836.7|16
1649303670000|2022-04-07 03:54:30|94922.5|94842.3|94921.5|94841.7|94923.7|94844|94913.8|94836.5|26
1649303680000|2022-04-07 03:54:40|94917|94840.5|94927.4|94840|94930.2|94844.4|94917|94840|24
1649303690000|2022-04-07 03:54:50|94926.8|94840.3|94920.9|94838.4|94927.2|94841.9|94920.9|94838.4|20
1649303700000|2022-04-07 03:55:00|94923.3|94839.3|94921.4|94838.9|94925|94840.5|94918.2|94836.2|46
1649303710000|2022-04-07 03:55:10|94922.5|94837.9|94924.1|94839.2|94925.7|94839.8|94921.1|94835.3|21
1649303720000|2022-04-07 03:55:20|94924.3|94837.6|94923.2|94836.2|94930.2|94841.3|94922.9|94836|15
1649303730000|2022-04-07 03:55:30|94923.8|94837.4|94925.8|94840.1|94928|94840.3|94923.6|94837|27
1649303740000|2022-04-07 03:55:40|94925.7|94838.9|94928|94836.1|94929.1|94843.7|94919.4|94834.5|31
1649303750000|2022-04-07 03:55:50|94919.6|94838.1|94926.7|94838.4|94928|94841.5|94919.6|94835.5|24
1649303760000|2022-04-07 03:56:00|94925.2|94839.4|94926.9|94838.3|94928.3|94839.4|94925.2|94837|21
1649303770000|2022-04-07 03:56:10|94927.3|94837.2|94919.7|94839.6|94932.9|94841.6|94919.7|94836.9|16
1649303780000|2022-04-07 03:56:20|94920.8|94839.2|94924.5|94840.6|94926|94841.4|94920.8|94838.5|30
1649303790000|2022-04-07 03:56:30|94927.5|94841.9|94930.9|94840.1|94930.9|94842.8|94924.5|94840.1|27
1649303800000|2022-04-07 03:56:40|94929.7|94840.7|94915.9|94838.5|94929.7|94841.2|94915.9|94838.2|25
1649303810000|2022-04-07 03:56:50|94917.7|94839.9|94929.2|94843.8|94930.2|94844.8|94917.7|94839.7|42
1649303820000|2022-04-07 03:57:00|94929.3|94844|94923.9|94840.7|94929.3|94844|94915.6|94840.3|27
1649303830000|2022-04-07 03:57:10|94922.7|94841.6|94923.7|94846.4|94926.5|94846.8|94921.9|94839.2|29
1649303840000|2022-04-07 03:57:20|94924.8|94845.4|94926.1|94848.3|94935.2|94848.4|94922.5|94845.4|26
1649303850000|2022-04-07 03:57:30|94926.2|94848.4|94929.4|94846.3|94930.6|94849.9|94925.1|94845.9|25
1649303860000|2022-04-07 03:57:40|94928.9|94846|94927.4|94847.4|94929.6|94848|94923.4|94843.2|26
1649303870000|2022-04-07 03:57:50|94929.2|94845.3|94928.6|94846|94930.2|94846.7|94922.9|94842.3|27
1649303880000|2022-04-07 03:58:00|94928.2|94846.3|94923.7|94841.9|94930.2|94849.3|94923.5|94841.9|18
1649303890000|2022-04-07 03:58:10|94925.4|94843.6|94924.8|94845|94930.5|94846.3|94924.8|94843.2|13
1649303900000|2022-04-07 03:58:20|94925.4|94845.7|94932.6|94848.8|94934.2|94850.5|94922|94845.7|33
1649303910000|2022-04-07 03:58:30|94932.7|94849|94930.2|94843.7|94934|94849.9|94930|94843.7|33
1649303920000|2022-04-07 03:58:40|94918.9|94845|94933.3|94843.9|94936.7|94845.8|94918.7|94839.5|31
1649303930000|2022-04-07 03:58:50|94933.2|94843.7|94930|94840.6|94933.4|94843.7|94920.3|94840.2|21
1649303940000|2022-04-07 03:59:00|94929.4|94840|94927.3|94841.3|94930.4|94845.6|94925.3|94839.2|17
1649303950000|2022-04-07 03:59:10|94924|94840.8|94929.9|94842.8|94935.5|94843.6|94923.5|94835.3|24
1649303960000|2022-04-07 03:59:20|94931|94842.4|94923|94841.4|94932.3|94843.6|94923|94839.6|36
1649303970000|2022-04-07 03:59:30|94922.5|94842.3|94923.6|94847.4|94927.2|94848.2|94922.3|94841.9|29
1649303980000|2022-04-07 03:59:40|94925.4|94846|94926|94846.3|94926.8|94849.4|94922.8|94845.4|38
1649303990000|2022-04-07 03:59:50|94925.6|94847|94932.5|94848.9|94932.5|94849|94920.8|94846.1|37
1649304000000|2022-04-07 04:00:00|94929.6|94847.1|94933.6|94847.2|94936.5|94848.5|94928.1|94845.9|28
1649304010000|2022-04-07 04:00:10|94932.8|94847.4|94928|94845|94935.7|94848.8|94928|94845|15
1649304020000|2022-04-07 04:00:20|94928.1|94844.9|94928.3|94845.9|94928.7|94858.3|94908.1|94841.6|40
1649304030000|2022-04-07 04:00:30|94926.8|94845.7|94928|94841.8|94930.3|94848.1|94920.1|94838.9|26
1649304040000|2022-04-07 04:00:40|94927.9|94841.7|94919.9|94848.1|94930.1|94848.1|94919.9|94840.3|31
1649304050000|2022-04-07 04:00:50|94920|94848.2|94929.5|94845.6|94929.8|94848.6|94919.9|94843.1|29
1649304060000|2022-04-07 04:01:00|94929.4|94845.5|94933.8|94845.1|94934.9|94847.1|94928.3|94842.7|31
1649304070000|2022-04-07 04:01:10|94933.7|94845.2|94930.9|94846.9|94937|94866.3|94916.3|94843.3|44
1649304080000|2022-04-07 04:01:20|94931.7|94847.6|94921.9|94847|94933.8|94850.9|94921.1|94834.1|50
1649304090000|2022-04-07 04:01:30|94923.2|94845.9|94929.5|94850.8|94931.1|94852.4|94919.4|94841.9|34
1649304100000|2022-04-07 04:01:40|94926|94853.3|94925.7|94853.1|94934.9|94863.1|94911.9|94851.5|17
1649304110000|2022-04-07 04:01:50|94925.9|94852.9|94926.1|94850.3|94931|94852.9|94923.6|94850.3|18
1649304120000|2022-04-07 04:02:00|94924.6|94850.6|94921.5|94846.6|94929.7|94851.2|94920|94844.3|22
1649304130000|2022-04-07 04:02:10|94921.3|94845.4|94924.8|94846|94927.3|94848.6|94920.6|94844|35
1649304140000|2022-04-07 04:02:20|94935.7|94846.9|94923.7|94843.5|94935.7|94849.4|94915.9|94838.6|38
1649304150000|2022-04-07 04:02:30|94923.8|94843.6|94917|94838.1|94929.4|94844.9|94917|94837.1|29
1649304160000|2022-04-07 04:02:40|94917.5|94838.7|94918.9|94837.4|94924.4|94839.1|94917.1|94837.2|23
1649304170000|2022-04-07 04:02:50|94919.3|94838.6|94920.3|94840.8|94931.4|94842.9|94918.3|94837.9|23
1649304180000|2022-04-07 04:03:00|94920.4|94839.8|94919.9|94838.8|94925.3|94840.6|94916.6|94837.4|27
1649304190000|2022-04-07 04:03:10|94922.7|94841|94919.3|94842.3|94925.6|94843.2|94916.3|94838.5|28
1649304200000|2022-04-07 04:03:20|94919.4|94842.2|94920.5|94842|94924.2|94843.6|94917.9|94838.9|19
1649304210000|2022-04-07 04:03:30|94922|94841.9|94921.4|94843.3|94924.7|94843.7|94919.7|94840.9|17
1649304220000|2022-04-07 04:03:40|94921.6|94843.4|94921.4|94841.2|94923.4|94843.4|94916.7|94839.9|20
1649304230000|2022-04-07 04:03:50|94921.3|94841.1|94926.4|94842.6|94927.2|94846.1|94921.3|94839.7|23
1649304240000|2022-04-07 04:04:00|94926.8|94842.7|94927.9|94836.9|94929.8|94844|94915|94836.9|29
1649304250000|2022-04-07 04:04:10|94927.1|94837.2|94923|94833.4|94927.1|94837.4|94915.3|94832.4|22
1649304260000|2022-04-07 04:04:20|94925.8|94832.5|94907.5|94827|94926.5|94835.4|94907.5|94827|31
1649304270000|2022-04-07 04:04:30|94908.3|94827.9|94915.2|94834.2|94919.5|94837|94908.3|94827.9|29
1649304280000|2022-04-07 04:04:40|94914.8|94834.3|94916.8|94837|94918.5|94837.7|94914.3|94834.3|14
1649304290000|2022-04-07 04:04:50|94916.9|94836.9|94918.8|94836.2|94920.8|94837.1|94916.2|94833.9|19
1649304300000|2022-04-07 04:05:00|94918.7|94836.5|94914.7|94834.8|94921.4|94846.5|94896.5|94832|29
1649304310000|2022-04-07 04:05:10|94914.9|94834.9|94915.1|94836.1|94921|94837.4|94912.5|94832.4|31
1649304320000|2022-04-07 04:05:20|94915.9|94836.3|94913.9|94834.7|94917.4|94837.2|94910.8|94832.1|25
1649304330000|2022-04-07 04:05:30|94913.8|94835.3|94910.2|94834.9|94918.8|94835.7|94910.2|94833|18
1649304340000|2022-04-07 04:05:40|94910.9|94834.5|94919.8|94833.1|94919.8|94834.5|94910.9|94833.1|4
1649304350000|2022-04-07 04:05:50|94918.8|94831.9|94908.9|94831.7|94938.9|94835.2|94906.4|94828.6|12
1649304360000|2022-04-07 04:06:00|94906.6|94833.5|94910|94830.4|94912.5|94833.5|94901.1|94828.1|26
1649304370000|2022-04-07 04:06:10|94910.6|94831|94916.7|94832.3|94916.7|94832.7|94902.2|94828|32
1649304380000|2022-04-07 04:06:20|94916.8|94832.2|94919.5|94838.8|94921.3|94839.1|94914.4|94831.8|24
1649304390000|2022-04-07 04:06:30|94919.6|94838.2|94913.9|94838.6|94927|94839.5|94912.7|94836.9|15
1649304400000|2022-04-07 04:06:40|94916|94838.2|94920.5|94839.7|94925|94840.3|94916|94838|21
1649304410000|2022-04-07 04:06:50|94922.4|94839.4|94925.3|94836|94928.8|94839.8|94922.3|94835.5|22
1649304420000|2022-04-07 04:07:00|94925.1|94835.8|94926.9|94839.2|94932.6|94839.9|94918.6|94835.8|21
1649304430000|2022-04-07 04:07:10|94920.3|94838.5|94924.3|94841.1|94930.1|94841.2|94920.2|94836.4|16
1649304440000|2022-04-07 04:07:20|94924.7|94840.5|94922.2|94839.3|94930.6|94844.4|94919.9|94839|29
1649304450000|2022-04-07 04:07:30|94921.3|94840.3|94920|94838.7|94925.5|94840.3|94920|94838.4|9
1649304460000|2022-04-07 04:07:40|94931.5|94835.2|94920.5|94838.3|94931.5|94843.9|94918.9|94835.2|30
1649304470000|2022-04-07 04:07:50|94920.4|94838.1|94923|94836.6|94924.7|94838.4|94920|94835|26
1649304480000|2022-04-07 04:08:00|94922.9|94836.8|94923.4|94837.5|94925.8|94838.2|94920.2|94836.4|26
1649304490000|2022-04-07 04:08:10|94922.9|94837.4|94925.2|94833.5|94925.6|94839.2|94917.7|94833.2|20
1649304500000|2022-04-07 04:08:20|94924.7|94838.1|94916.2|94839.2|94924.7|94839.7|94914.9|94837.2|31
1649304510000|2022-04-07 04:08:30|94916.4|94839.4|94916|94839.8|94922.2|94840.3|94916|94837.8|20
1649304520000|2022-04-07 04:08:40|94915.3|94839.5|94919.6|94836|94924.9|94839.5|94915.3|94835.2|19
1649304530000|2022-04-07 04:08:50|94918.9|94836.1|94921.3|94839|94922.7|94840|94912.4|94835.8|14
1649304540000|2022-04-07 04:09:00|94920.5|94839.6|94916.6|94834.3|94921.7|94839.6|94910.9|94831.1|27
1649304550000|2022-04-07 04:09:10|94919.5|94833.5|94914|94829.4|94919.5|94833.7|94910.1|94828.6|20
1649304560000|2022-04-07 04:09:20|94919.6|94829.5|94914.9|94828|94919.7|94830.5|94910.6|94826.8|24
1649304570000|2022-04-07 04:09:30|94914.8|94827.5|94919.6|94831.9|94920.4|94831.9|94914.1|94827.5|16
1649304580000|2022-04-07 04:09:40|94918.6|94832.6|94909.9|94831.5|94922.8|94832.6|94909.9|94828.1|28
1649304590000|2022-04-07 04:09:50|94912.1|94831.3|94916.8|94833.1|94919.2|94833.1|94911.6|94830.5|22
1649304600000|2022-04-07 04:10:00|94915.8|94834.2|94913.6|94833.8|94919.9|94837|94911.7|94832.2|24
1649304610000|2022-04-07 04:10:10|94912.3|94834.5|94907.4|94832.1|94918.8|94834.8|94907.4|94832.1|30
1649304620000|2022-04-07 04:10:20|94912.4|94832.5|94916.3|94833.6|94919|94833.6|94912.2|94831.2|25
1649304630000|2022-04-07 04:10:30|94916.6|94831.8|94914.5|94836.7|94920.8|94836.7|94912.7|94831.6|17
1649304640000|2022-04-07 04:10:40|94915|94834.3|94921.7|94840.3|94924.5|94840.3|94915|94834.3|24
1649304650000|2022-04-07 04:10:50|94922.6|94840.5|94919.2|94838.3|94930|94841|94916.8|94837.5|23
1649304660000|2022-04-07 04:11:00|94920.7|94837.6|94914.4|94837.3|94924.4|94838.7|94914.1|94833.8|30
1649304670000|2022-04-07 04:11:10|94916.2|94837.6|94932.4|94849.5|94932.4|94849.5|94916.2|94836.4|37
1649304680000|2022-04-07 04:11:20|94929|94849.7|94925.9|94850.9|94929|94862.3|94911.5|94847|41
1649304690000|2022-04-07 04:11:30|94925.8|94850.8|94924.6|94848.2|94930.2|94851.3|94923.9|94847.6|33
1649304700000|2022-04-07 04:11:40|94924.5|94848.1|94926.6|94846.9|94936.1|94848.3|94923.5|94846.4|19
1649304710000|2022-04-07 04:11:50|94926.3|94846.6|94903.9|94853.9|94933.5|94854|94903.6|94839.5|22
1649304720000|2022-04-07 04:12:00|94904|94854|94920.6|94848.7|94921.3|94857.6|94903.5|94843.8|46
1649304730000|2022-04-07 04:12:10|94920.8|94847.5|94923.6|94847.1|94928.5|94847.5|94920.8|94844.9|12
1649304740000|2022-04-07 04:12:20|94923.7|94847|94926|94845.8|94934.5|94847|94921.5|94844.3|20
1649304750000|2022-04-07 04:12:30|94926.1|94846|94925.8|94846.5|94928.8|94847.1|94924.2|94844.4|15
1649304760000|2022-04-07 04:12:40|94924.7|94847|94923.5|94850|94933.8|94850|94922.5|94845.8|17
1649304770000|2022-04-07 04:12:50|94925.2|94850.6|94909.5|94859.5|94932.7|94859.6|94908.9|94849.3|15
1649304780000|2022-04-07 04:13:00|94921.6|94850.8|94937.4|94844.5|94938.4|94850.9|94921.6|94843|19
1649304790000|2022-04-07 04:13:10|94940|94844.3|94929.7|94851|94940|94853|94925.2|94844.3|25
1649304800000|2022-04-07 04:13:20|94926|94851.5|94924.8|94847.9|94926.2|94851.5|94923.5|94846.6|36
1649304810000|2022-04-07 04:13:30|94926.2|94848.9|94927|94848.2|94927.9|94849.6|94924|94847|20
1649304820000|2022-04-07 04:13:40|94928.5|94848|94926.4|94851.2|94930.3|94851.2|94919.6|94848|16
1649304830000|2022-04-07 04:13:50|94927.8|94851.3|94929.3|94849.5|94931|94851.7|94925.8|94847.6|25
1649304840000|2022-04-07 04:14:00|94927.5|94849.9|94939.2|94851|94940|94853.5|94923.3|94845.2|28
1649304850000|2022-04-07 04:14:10|94940.6|94850|94939.3|94848.3|94942.2|94856.3|94932.3|94847.8|19
1649304860000|2022-04-07 04:14:20|94937.6|94849.2|94916.5|94866.5|94937.6|94866.5|94916.1|94849.2|34
1649304870000|2022-04-07 04:14:30|94916.6|94866.6|94928.4|94856.8|94932.2|94866.9|94916.6|94856.1|24
1649304880000|2022-04-07 04:14:40|94932|94856.2|94926.8|94855.6|94932|94856.2|94925.1|94853.9|18
1649304890000|2022-04-07 04:14:50|94931.8|94854.3|94922.4|94847.6|94935.3|94854.9|94922.4|94847.6|14
1649304900000|2022-04-07 04:15:00|94923.8|94847.9|94928|94849.9|94929|94851.6|94923.4|94844.7|25
1649304910000|2022-04-07 04:15:10|94924.6|94849.8|94925.9|94850.8|94926.8|94853.5|94922|94845.2|30
1649304920000|2022-04-07 04:15:20|94926.2|94850.6|94923.1|94851.5|94928.8|94851.5|94922.3|94840.9|39
1649304930000|2022-04-07 04:15:30|94923.3|94850.8|94926.7|94851.1|94927.6|94864.1|94910.8|94848.3|33
1649304940000|2022-04-07 04:15:40|94925.9|94851.2|94926.3|94852.9|94928.5|94853.1|94922.6|94850.6|23
1649304950000|2022-04-07 04:15:50|94925.5|94853|94929.5|94855|94931.1|94855|94925.5|94852|16
1649304960000|2022-04-07 04:16:00|94928.3|94854.9|94926.7|94853.3|94933.3|94866.1|94911.5|94852.4|34
1649304970000|2022-04-07 04:16:10|94926.8|94852.7|94932.2|94850|94936.2|94853.4|94926.5|94849.1|28
1649304980000|2022-04-07 04:16:20|94931.9|94850.9|94928.1|94853.6|94933.5|94853.8|94923|94850.1|21
1649304990000|2022-04-07 04:16:30|94926.4|94852|94927.6|94852.9|94932.5|94853.6|94926|94851.2|11
1649305000000|2022-04-07 04:16:40|94925.5|94851.5|94906.7|94856.7|94931.6|94861.8|94906.7|94850.5|20
1649305010000|2022-04-07 04:16:50|94907|94857|94923.3|94849.1|94926.4|94858.8|94906.7|94847.2|19
1649305020000|2022-04-07 04:17:00|94923.7|94849.5|94926.6|94849.9|94929.4|94849.9|94922.5|94849|13
1649305030000|2022-04-07 04:17:10|94923.8|94849.6|94927.3|94848.2|94928.9|94860|94910|94847.4|7
1649305040000|2022-04-07 04:17:20|94924.2|94848.4|94924.5|94850.6|94931.9|94856.5|94923.7|94848.4|30
1649305050000|2022-04-07 04:17:30|94925.7|94851.1|94925.9|94850.1|94927|94852.2|94922.7|94849.5|28
1649305060000|2022-04-07 04:17:40|94925.3|94850.2|94930.9|94849.3|94931.2|94850.2|94925.3|94846.9|23
1649305070000|2022-04-07 04:17:50|94931|94848.6|94922.7|94846.1|94931|94861.1|94911.1|94842.4|51
1649305080000|2022-04-07 04:18:00|94922.2|94846.5|94923.4|94845|94929.8|94848.1|94919.2|94841|40
1649305090000|2022-04-07 04:18:10|94923.6|94844.4|94923.3|94846.5|94924.7|94847.5|94919.4|94844.4|30
1649305100000|2022-04-07 04:18:20|94923.4|94846.3|94926.5|94844|94927.4|94848.8|94923|94844|19
1649305110000|2022-04-07 04:18:30|94926.2|94844.5|94908.6|94858.6|94928.3|94858.6|94908.6|94843.6|18
1649305120000|2022-04-07 04:18:40|94909.8|94859.8|94917.2|94841.9|94921.3|94859.8|94904.9|94839.8|26
1649305130000|2022-04-07 04:18:50|94916.2|94840.6|94918.7|94842.8|94922.4|94843|94916.2|94840.6|28
1649305140000|2022-04-07 04:19:00|94919.6|94842.5|94922.8|94842.6|94924.3|94844.5|94918.6|94841.4|27
1649305150000|2022-04-07 04:19:10|94922|94842.7|94923.5|94845|94924.6|94845|94921.4|94842.1|22
1649305160000|2022-04-07 04:19:20|94925.1|94844.4|94914.8|94844.4|94930|94845.8|94914.8|94843|10
1649305170000|2022-04-07 04:19:30|94914.3|94843.9|94917.7|94844.7|94921.3|94855.1|94904.2|94842.8|31
1649305180000|2022-04-07 04:19:40|94918.2|94844.9|94901|94851|94918.2|94851.3|94900.8|94837.3|35
1649305190000|2022-04-07 04:19:50|94900.7|94850.7|94915.4|94838.8|94916.4|94851|94900.3|94838.3|21
1649305200000|2022-04-07 04:20:00|94915.5|94839.1|94914.8|94844|94919.5|94852.2|94901.9|94838.1|29
1649305210000|2022-04-07 04:20:10|94904|94854|94916.6|94844.3|94919.9|94854|94904|94842.1|35
1649305220000|2022-04-07 04:20:20|94916.8|94844.5|94910.5|94860.5|94925.3|94860.8|94910.5|94843.5|29
1649305230000|2022-04-07 04:20:30|94910.8|94860.8|94924.9|94847.6|94926.1|94861.8|94910.8|94846.4|19
1649305240000|2022-04-07 04:20:40|94925|94847.8|94919|94847.4|94928.4|94857.2|94906.9|94845.9|33
1649305250000|2022-04-07 04:20:50|94920.5|94847.5|94921.9|94847.6|94921.9|94858.2|94906.5|94846.7|18
1649305260000|2022-04-07 04:21:00|94922.4|94848.5|94906.9|94856.9|94922.4|94856.9|94904.8|94835.2|23
1649305270000|2022-04-07 04:21:10|94907.1|94857.1|94922.3|94846.2|94925.1|94857.6|94907.1|94843.8|32
1649305280000|2022-04-07 04:21:20|94922.5|94846|94910.6|94860.6|94926.9|94861.2|94905.9|94844.6|32
1649305290000|2022-04-07 04:21:30|94921.7|94851.2|94921.1|94843.3|94923.6|94851.5|94919.7|94843.3|24
1649305300000|2022-04-07 04:21:40|94918.6|94844.1|94920.5|94844.1|94923|94845.9|94916.9|94843.8|28
1649305310000|2022-04-07 04:21:50|94918.4|94847.6|94918.9|94848.7|94922.1|94859.2|94909|94845.7|26
1649305320000|2022-04-07 04:22:00|94909.2|94859.2|94922.9|94844.6|94926.5|94860.4|94909.2|94842.1|37
1649305330000|2022-04-07 04:22:10|94922.6|94845.4|94922.6|94846.6|94926.1|94857|94905.5|94844.5|20
1649305340000|2022-04-07 04:22:20|94924.7|94846.5|94923.1|94849.2|94925.7|94849.4|94920.1|94845.2|15
1649305350000|2022-04-07 04:22:30|94922.2|94849.5|94907|94857|94926.2|94857.2|94903.9|94845.3|23
1649305360000|2022-04-07 04:22:40|94918.8|94847.4|94918.4|94845.6|94922.8|94855.3|94903.6|94844.1|22
1649305370000|2022-04-07 04:22:50|94918.6|94848.1|94918.9|94843.5|94927.1|94848.1|94918.5|94843.3|25
1649305380000|2022-04-07 04:23:00|94919|94843.7|94924.3|94847.3|94926.7|94848.1|94919|94842.8|33
1649305390000|2022-04-07 04:23:10|94924.2|94846.3|94909.9|94859.9|94924.2|94860.3|94904.2|94846.3|34
1649305400000|2022-04-07 04:23:20|94919.6|94847.9|94921.1|94849|94923.2|94859.7|94909.5|94846.9|32
1649305410000|2022-04-07 04:23:30|94921.3|94849.1|94908|94858|94926.5|94858.7|94905.5|94847|24
1649305420000|2022-04-07 04:23:40|94910.8|94860.8|94912.7|94862.7|94934.2|94862.7|94910.8|94842.4|9
1649305430000|2022-04-07 04:23:50|94926.9|94851.7|94908.6|94858.6|94931.4|94859.1|94907.1|94848.3|16
1649305440000|2022-04-07 04:24:00|94919.5|94849.2|94921.8|94850.7|94922.3|94859.5|94907.7|94849.2|23
1649305450000|2022-04-07 04:24:10|94921.1|94851.1|94912.1|94862.1|94928.5|94862.9|94911.9|94850|18
1649305460000|2022-04-07 04:24:20|94913.9|94863.9|94912.7|94862.7|94928.7|94865.2|94908.1|94853|20
1649305470000|2022-04-07 04:24:30|94923.4|94853.4|94923.7|94853.2|94928.6|94853.4|94923.4|94851.2|12
1649305480000|2022-04-07 04:24:40|94923.5|94852.8|94912.8|94862.8|94927.7|94862.8|94906.9|94851.5|12
1649305490000|2022-04-07 04:24:50|94911.8|94861.8|94909.9|94859.9|94934.3|94863.3|94907.7|94849|29
1649305500000|2022-04-07 04:25:00|94909.6|94859.6|94911.7|94861.7|94913.1|94863.1|94909.2|94859.2|23
1649305510000|2022-04-07 04:25:10|94912.5|94862.5|94917.2|94845.8|94924.5|94862.5|94906.7|94845.8|13
1649305520000|2022-04-07 04:25:20|94917.3|94845.9|94906.2|94856.2|94925.6|94858.1|94905.2|94845.9|12
1649305530000|2022-04-07 04:25:30|94905.9|94855.9|94908|94858|94923.7|94858.8|94905.2|94845.3|27
1649305540000|2022-04-07 04:25:40|94907.6|94857.6|94919.5|94846.7|94919.5|94858.4|94906.2|94844.2|34
1649305550000|2022-04-07 04:25:50|94920|94846.4|94916.3|94845.7|94922|94856.2|94905.6|94845.6|34
1649305560000|2022-04-07 04:26:00|94916|94845.6|94906.9|94856.9|94921.2|94857.2|94906.9|94845.6|33
1649305570000|2022-04-07 04:26:10|94907|94857|94906.5|94856.5|94919.7|94858.4|94906.5|94846.9|36
1649305580000|2022-04-07 04:26:20|94907.9|94857.9|94921.2|94849.9|94928.2|94861.7|94906.5|94846.1|29
1649305590000|2022-04-07 04:26:30|94911.7|94861.7|94909|94859|94927.5|94861.7|94906.4|94848|30
1649305600000|2022-04-07 04:26:40|94908.4|94858.4|94924.6|94848.5|94930.7|94860.8|94901.9|94845.1|13
1649305610000|2022-04-07 04:26:50|94929.6|94845.3|94920.3|94849.2|94929.6|94860.1|94908.9|94845.3|19
1649305620000|2022-04-07 04:27:00|94923.8|94848.9|94921.6|94850.3|94924.7|94850.3|94920.4|94845.1|38
1649305630000|2022-04-07 04:27:10|94922.9|94850.6|94910.6|94860.6|94925.4|94860.6|94907.1|94849.1|33
1649305640000|2022-04-07 04:27:20|94910.8|94860.8|94918.1|94847.7|94923.6|94861|94907.5|94847.7|35
1649305650000|2022-04-07 04:27:30|94909.6|94859.6|94906.8|94856.8|94930.8|94860.9|94906.8|94845.8|46
1649305660000|2022-04-07 04:27:40|94906.1|94856.1|94919.7|94849.4|94923.1|94860.3|94905.8|94846|41
1649305670000|2022-04-07 04:27:50|94909.3|94859.3|94907.1|94857.1|94922.3|94859.5|94905.9|94847.2|44
1649305680000|2022-04-07 04:28:00|94907.9|94857.9|94920.6|94850.2|94921.3|94859.3|94906.8|94847|29
1649305690000|2022-04-07 04:28:10|94910.3|94860.3|94905|94855|94924.2|94860.3|94905|94848|13
1649305700000|2022-04-07 04:28:20|94908.4|94858.4|94909.1|94859.1|94925.7|94859.1|94903.9|94848.2|20
1649305710000|2022-04-07 04:28:30|94909.9|94859.9|94924.7|94849.9|94927.5|94860.3|94909.8|94845.5|9
1649305720000|2022-04-07 04:28:40|94922.6|94850.2|94923.5|94848.6|94928.6|94850.3|94922.4|94848.1|17
1649305730000|2022-04-07 04:28:50|94923.8|94848.5|94919.4|94848.9|94928.7|94858.7|94907.8|94847.9|16
1649305740000|2022-04-07 04:29:00|94909.4|94859.4|94910.4|94860.4|94927.2|94861.8|94908.2|94847.1|29
1649305750000|2022-04-07 04:29:10|94910|94860|94921.4|94849.9|94922|94861.5|94905.8|94847.7|31
1649305760000|2022-04-07 04:29:20|94920.5|94850.8|94909.4|94859.4|94925.2|94862.6|94907.2|94846.7|21
1649305770000|2022-04-07 04:29:30|94909.3|94859.3|94915.5|94842.3|94924.3|94859.3|94903.7|94840.5|27
1649305780000|2022-04-07 04:29:40|94914.2|94841.2|94916.7|94844.7|94921.1|94845.2|94914.2|94841.2|24
1649305790000|2022-04-07 04:29:50|94916.6|94844.5|94913.6|94840|94921.8|94845.4|94913.6|94840|12
1649305800000|2022-04-07 04:30:00|94915.2|94843.5|94921.9|94847.5|94927|94856.7|94905.3|94843.5|26
1649305810000|2022-04-07 04:30:10|94925|94848.9|94922.1|94850.6|94931.1|94850.8|94921.5|94847.7|18
1649305820000|2022-04-07 04:30:20|94922.5|94850.2|94921.3|94846.2|94924.1|94852.9|94902.9|94841|16
1649305830000|2022-04-07 04:30:30|94919.5|94849.3|94906.1|94856.1|94925|94858.8|94905.1|94842.2|24
1649305840000|2022-04-07 04:30:40|94906.3|94856.3|94912|94841|94918.5|94857.4|94906.3|94838.5|35
1649305850000|2022-04-07 04:30:50|94911.8|94840.8|94911.1|94839.8|94915.8|94850.8|94897.9|94836.1|43
1649305860000|2022-04-07 04:31:00|94912.7|94838.9|94916.9|94840.2|94918.7|94841.9|94912.1|94838.7|41
1649305870000|2022-04-07 04:31:10|94916.6|94839.7|94914|94838.2|94919.9|94840.9|94913.3|94837.3|30
1649305880000|2022-04-07 04:31:20|94913.6|94838.6|94911.3|94840|94916|94847.7|94897.7|94837.7|24
1649305890000|2022-04-07 04:31:30|94911|94839.9|94913.2|94841.2|94915.7|94841.5|94911|94839.6|14
1649305900000|2022-04-07 04:31:40|94913.3|94841.1|94916.9|94840.8|94918.9|94841.1|94911.7|94839|24
1649305910000|2022-04-07 04:31:50|94917|94840.7|94913.2|94841|94917.3|94851.6|94898.6|94840.1|28
1649305920000|2022-04-07 04:32:00|94912.7|94841.7|94916.7|94839.4|94920.5|94852.4|94902|94838.4|29
1649305930000|2022-04-07 04:32:10|94918.6|94841.6|94899.7|94849.7|94921.2|94850.8|94899.7|94837.2|26
1649305940000|2022-04-07 04:32:20|94911.9|94841.1|94912.1|94841.7|94912.6|94850.5|94897.9|94836.9|18
1649305950000|2022-04-07 04:32:30|94912.2|94841.9|94914.1|94837.9|94914.6|94851.8|94899.4|94836.4|26
1649305960000|2022-04-07 04:32:40|94913.7|94839.8|94896.1|94846.1|94922.3|94854.8|94894.9|94838.6|28
1649305970000|2022-04-07 04:32:50|94898.6|94848.6|94896.2|94846.2|94921.1|94858.3|94891.7|94841.7|32
1649305980000|2022-04-07 04:33:00|94909.3|94832.9|94909.9|94837.8|94913|94848.8|94896.2|94832.9|24
1649305990000|2022-04-07 04:33:10|94898.3|94848.3|94892.4|94842.4|94911.8|94848.9|94892|94837.5|25
1649306000000|2022-04-07 04:33:20|94894|94844|94897.1|94847.1|94907.3|94847.7|94892.8|94835.4|38
1649306010000|2022-04-07 04:33:30|94898.1|94848.1|94895|94845|94898.2|94848.2|94891.1|94841.1|37
1649306020000|2022-04-07 04:33:40|94894.8|94844.8|94892.8|94842.8|94898.7|94848.7|94889.6|94839.6|56
1649306030000|2022-04-07 04:33:50|94893.2|94843.2|94897.6|94847.6|94897.6|94847.6|94892|94842|37
1649306040000|2022-04-07 04:34:00|94897.7|94847.7|94897.1|94847.1|94910.5|94849.4|94894.4|94838.7|31
1649306050000|2022-04-07 04:34:10|94896.7|94846.7|94895.7|94845.7|94898.3|94848.3|94895.7|94845.7|20
1649306060000|2022-04-07 04:34:20|94895.9|94845.9|94896.1|94846.1|94896.6|94846.6|94895|94845|31
1649306070000|2022-04-07 04:34:30|94895.8|94845.8|94896|94846|94897.8|94847.8|94895|94845|19
1649306080000|2022-04-07 04:34:40|94896.2|94846.2|94898.4|94848.4|94908.2|94848.4|94895|94837.2|22
1649306090000|2022-04-07 04:34:50|94896.9|94846.9|94898.9|94848.9|94911|94849.2|94895.9|94833.1|24
1649306100000|2022-04-07 04:35:00|94898.2|94848.2|94896.8|94846.8|94898.2|94848.2|94895|94845|44
1649306110000|2022-04-07 04:35:10|94896.9|94846.9|94897.3|94847.3|94907.2|94848.4|94896.3|94836|35
1649306120000|2022-04-07 04:35:20|94897|94847|94898|94848|94898.8|94848.8|94896.3|94846.3|29
1649306130000|2022-04-07 04:35:30|94898.2|94848.2|94898.5|94848.5|94910.8|94849.6|94897.5|94838.5|29
1649306140000|2022-04-07 04:35:40|94897.3|94847.3|94896.5|94846.5|94911.3|94848.2|94894.2|94838|34
1649306150000|2022-04-07 04:35:50|94909.4|94838.5|94890.8|94840.8|94912.1|94848.3|94890.2|94834.6|26
1649306160000|2022-04-07 04:36:00|94890.7|94840.7|94891.7|94841.7|94903.5|94842.1|94890.5|94831.8|10
1649306170000|2022-04-07 04:36:10|94904.6|94830.8|94890.3|94840.3|94904.6|94841.4|94889.5|94830.1|14
1649306180000|2022-04-07 04:36:20|94890|94840|94892.3|94842.3|94906.6|94842.3|94890|94827.2|12
1649306190000|2022-04-07 04:36:30|94903.9|94832.3|94892.6|94842.6|94906.4|94843.5|94892.6|94831.3|18
1649306200000|2022-04-07 04:36:40|94903.2|94831.7|94892.8|94842.8|94907.1|94842.8|94890|94831|19
1649306210000|2022-04-07 04:36:50|94892.6|94842.6|94893.6|94843.6|94904.1|94843.9|94891.4|94831.2|27
1649306220000|2022-04-07 04:37:00|94893.5|94843.5|94892.3|94842.3|94893.5|94843.5|94890.2|94840.2|31
1649306230000|2022-04-07 04:37:10|94892.4|94842.4|94892.6|94842.6|94904.7|94844.3|94892.2|94832.9|11
1649306240000|2022-04-07 04:37:20|94888.4|94838.4|94891.9|94841.9|94909.1|94843|94888.4|94828.4|11
1649306250000|2022-04-07 04:37:30|94892|94842|94889.6|94839.6|94904.3|94844|94887.3|94832.8|23
1649306260000|2022-04-07 04:37:40|94889.5|94839.5|94893.2|94843.2|94906.6|94844.5|94889.5|94832.9|18
1649306270000|2022-04-07 04:37:50|94893.6|94843.6|94889.1|94839.1|94904.3|94844|94887.6|94828|31
1649306280000|2022-04-07 04:38:00|94887.1|94837.1|94888.9|94838.9|94889.5|94839.5|94887.1|94837.1|26
1649306290000|2022-04-07 04:38:10|94889.1|94839.1|94903.8|94853.8|94919.3|94853.8|94888.5|94833.3|35
1649306300000|2022-04-07 04:38:20|94904.3|94854.3|94906.6|94856.6|94921.2|94857|94901.5|94839.1|31
1649306310000|2022-04-07 04:38:30|94907.7|94857.7|94905.6|94833.4|94918.4|94857.7|94904.6|94832.7|25
1649306320000|2022-04-07 04:38:40|94906.9|94833.7|94916|94828.1|94919.1|94833.7|94906|94828.1|16
1649306330000|2022-04-07 04:38:50|94913.8|94830.9|94905.8|94831.2|94913.8|94843.1|94891.9|94827.4|28
1649306340000|2022-04-07 04:39:00|94905.9|94831.5|94905.2|94830.5|94906.8|94843.6|94888.8|94830.1|23
1649306350000|2022-04-07 04:39:10|94902.7|94830.9|94903.7|94832.2|94905.8|94842.7|94890.7|94830.5|11
1649306360000|2022-04-07 04:39:20|94904|94832.3|94909.3|94829.3|94911.8|94832.3|94903.5|94825.2|21
1649306370000|2022-04-07 04:39:30|94898.1|94827.9|94907.3|94824.2|94917.1|94828.2|94898.1|94823.6|16
1649306380000|2022-04-07 04:39:40|94909.7|94823.5|94901.6|94820.3|94910.6|94834.1|94884.1|94820.3|23
1649306390000|2022-04-07 04:39:50|94900.9|94823.4|94884.2|94834.2|94900.9|94835.4|94878.9|94818.9|25
1649306400000|2022-04-07 04:40:00|94896.4|94820.8|94898.9|94827.5|94898.9|94838|94887.9|94820.6|25
1649306410000|2022-04-07 04:40:10|94899.3|94827.1|94897.1|94821.7|94899.3|94838.1|94882.2|94818.6|29
1649306420000|2022-04-07 04:40:20|94897.2|94822.2|94890.8|94813|94901.6|94835.1|94884.8|94811.8|26
1649306430000|2022-04-07 04:40:30|94893|94814.2|94899.9|94818|94899.9|94821.7|94893|94814.2|17
1649306440000|2022-04-07 04:40:40|94898.4|94819.1|94900.4|94820.3|94900.4|94821.5|94894.6|94819.1|29
1649306450000|2022-04-07 04:40:50|94900.6|94820.2|94878.3|94828.3|94900.6|94831.1|94878.3|94818.9|30
1649306460000|2022-04-07 04:41:00|94891.1|94814.3|94876|94826|94893.3|94828.9|94875.8|94813.5|40
1649306470000|2022-04-07 04:41:10|94877.2|94827.2|94886.5|94813.9|94887.8|94828.1|94875|94813.9|22
1649306480000|2022-04-07 04:41:20|94886.7|94814.1|94886.5|94810.5|94889.1|94827.4|94875.5|94804.1|35
1649306490000|2022-04-07 04:41:30|94886.6|94810.6|94885.1|94811.4|94886.6|94823.5|94870.8|94809.8|34
1649306500000|2022-04-07 04:41:40|94885.2|94811|94885.5|94812.3|94886.6|94812.4|94881.6|94807.9|31
1649306510000|2022-04-07 04:41:50|94885.1|94812.1|94866|94816|94890.6|94821.3|94866|94798.5|34
1649306520000|2022-04-07 04:42:00|94867|94817|94878.2|94804.1|94882.2|94817|94862.7|94803.8|43
1649306530000|2022-04-07 04:42:10|94878.9|94804|94880.8|94801|94882.4|94804.4|94877.9|94801|30
1649306540000|2022-04-07 04:42:20|94880.9|94801.7|94883.6|94798|94884.8|94803.4|94880.2|94797.4|30
1649306550000|2022-04-07 04:42:30|94883.3|94797.9|94876|94801.8|94884.5|94803.2|94874.6|94797.9|33
1649306560000|2022-04-07 04:42:40|94876.2|94802.4|94874.8|94796.9|94881.7|94802.7|94873.6|94796.9|25
1649306570000|2022-04-07 04:42:50|94874.5|94796|94876.6|94803.4|94879.2|94814.3|94862.4|94796|35
1649306580000|2022-04-07 04:43:00|94876.2|94804.1|94865.8|94795.3|94876.5|94813.6|94854|94791.1|33
1649306590000|2022-04-07 04:43:10|94856.2|94806.2|94869.5|94795.9|94871.2|94807.4|94853.8|94794.1|25
1649306600000|2022-04-07 04:43:20|94870.8|94795.4|94870.8|94791.8|94872.4|94809.1|94857.5|94788.2|32
1649306610000|2022-04-07 04:43:30|94871.9|94793.7|94870.4|94797.4|94873|94806.9|94856.1|94791.4|26
1649306620000|2022-04-07 04:43:40|94870.3|94797.8|94871.4|94796.8|94872.9|94807|94857|94794.5|20
1649306630000|2022-04-07 04:43:50|94871.5|94796.6|94881.3|94794.7|94881.5|94797.9|94870.2|94794.7|12
1649306640000|2022-04-07 04:44:00|94877.9|94794.4|94867.9|94796.6|94877.9|94796.6|94862.1|94784.7|9
1649306650000|2022-04-07 04:44:10|94866.8|94790.4|94871.2|94796.5|94872.8|94808.4|94855.9|94790.4|35
1649306660000|2022-04-07 04:44:20|94869.2|94796.7|94871.6|94799.8|94875.9|94807.4|94857.1|94793.4|25
1649306670000|2022-04-07 04:44:30|94872.3|94799|94876.1|94798.6|94877.2|94800.3|94872|94796.4|29
1649306680000|2022-04-07 04:44:40|94875.2|94798.8|94878.1|94800.4|94879.8|94812.6|94858.2|94798.1|39
1649306690000|2022-04-07 04:44:50|94877.5|94799.5|94880.4|94799.1|94881.9|94803|94877|94799.1|18
1649306700000|2022-04-07 04:45:00|94879.9|94802.7|94877|94803.6|94883.7|94803.6|94876.9|94799.2|20
1649306710000|2022-04-07 04:45:10|94878|94804.3|94875.6|94801.1|94878.5|94805.2|94872.1|94801.1|22
1649306720000|2022-04-07 04:45:20|94876.5|94801|94873.1|94800.9|94880.3|94812.4|94862.4|94799.9|24
1649306730000|2022-04-07 04:45:30|94873.6|94800.6|94862.8|94812.8|94877.4|94813.8|94862.8|94800.4|20
1649306740000|2022-04-07 04:45:40|94862.6|94812.6|94874.3|94803.4|94878.7|94814.2|94862.6|94802.5|21
1649306750000|2022-04-07 04:45:50|94874.4|94803|94876.9|94802.4|94877.5|94813.9|94863.3|94801|20
1649306760000|2022-04-07 04:46:00|94876.8|94802.3|94877.3|94802.7|94878.4|94803.9|94875|94801.5|19
1649306770000|2022-04-07 04:46:10|94876.8|94803.6|94875.9|94803.1|94881.6|94814|94863.2|94802.7|24
1649306780000|2022-04-07 04:46:20|94862.1|94812.1|94882|94801.7|94884|94814.7|94860.5|94799.9|34
1649306790000|2022-04-07 04:46:30|94881.2|94802.2|94882.3|94809.4|94887.8|94822.3|94867.9|94802.2|24
1649306800000|2022-04-07 04:46:40|94871.8|94821.8|94864.7|94814.7|94881.9|94821.8|94864.7|94805.1|33
1649306810000|2022-04-07 04:46:50|94865|94815|94877|94804.1|94878.6|94815|94865|94800.4|37
1649306820000|2022-04-07 04:47:00|94876.9|94804.3|94878.7|94803.3|94880|94804.5|94876.8|94802.3|31
1649306830000|2022-04-07 04:47:10|94878.9|94803.6|94865.1|94815.1|94883.1|94815.1|94865.1|94802.4|25
1649306840000|2022-04-07 04:47:20|94865.7|94815.7|94875.8|94804.4|94879|94815.7|94865.5|94803.3|28
1649306850000|2022-04-07 04:47:30|94876|94804.7|94861|94811|94881.2|94811|94861|94802.3|24
1649306860000|2022-04-07 04:47:40|94864.5|94814.5|94877.3|94803.2|94879.1|94815.9|94862.9|94802.9|24
1649306870000|2022-04-07 04:47:50|94878.5|94803|94879.2|94804.5|94882.6|94805.3|94876|94802|28
1649306880000|2022-04-07 04:48:00|94879.1|94804.7|94867.5|94817.5|94880.2|94819.1|94866.7|94801.1|35
1649306890000|2022-04-07 04:48:10|94876.7|94806.1|94879|94808|94879.9|94817.8|94866.7|94805.6|20
1649306900000|2022-04-07 04:48:20|94879.1|94807.9|94881.8|94807.7|94881.8|94818.6|94868.1|94807.7|21
1649306910000|2022-04-07 04:48:30|94880.6|94807.1|94886|94811.7|94887.3|94820.1|94868.9|94807|14
1649306920000|2022-04-07 04:48:40|94886.7|94808.1|94874.6|94797.4|94886.8|94815.6|94863.5|94797.4|30
1649306930000|2022-04-07 04:48:50|94874.1|94797.7|94872.5|94799.7|94880.2|94812.3|94859.8|94796.9|24
1649306940000|2022-04-07 04:49:00|94872.4|94799.5|94856.1|94806.1|94872.4|94809.7|94855.4|94795.7|37
1649306950000|2022-04-07 04:49:10|94857.8|94807.8|94856.1|94806.1|94868.6|94807.8|94855.7|94796.4|25
1649306960000|2022-04-07 04:49:20|94857.1|94807.1|94858.4|94808.4|94869.9|94808.4|94855.7|94795.1|28
1649306970000|2022-04-07 04:49:30|94858.8|94808.8|94868.1|94793.3|94876.9|94808.8|94858.6|94789.9|17
1649306980000|2022-04-07 04:49:40|94868.4|94793.7|94868.6|94794.6|94869.1|94807|94855.3|94793.7|30
1649306990000|2022-04-07 04:49:50|94868.4|94794.9|94857.1|94807.1|94870.4|94807.1|94857.1|94793.2|17
1649307000000|2022-04-07 04:50:00|94856.1|94806.1|94857.5|94807.5|94858.2|94808.2|94855.8|94805.8|14
1649307010000|2022-04-07 04:50:10|94858.5|94808.5|94852.1|94802.1|94866|94808.5|94852.1|94791.5|30
1649307020000|2022-04-07 04:50:20|94862|94791.5|94856.4|94806.4|94869.7|94806.4|94852.1|94791.5|24
1649307030000|2022-04-07 04:50:30|94856.6|94806.6|94867.2|94792.1|94869.7|94806.6|94856.5|94790.9|25
1649307040000|2022-04-07 04:50:40|94867.3|94792.2|94870.2|94790.2|94871.4|94792.6|94866.4|94789.8|11
1649307050000|2022-04-07 04:50:50|94870.1|94790|94871.5|94793.3|94872.5|94795.4|94868|94790|12
1649307060000|2022-04-07 04:51:00|94871.6|94793.6|94868.5|94795.6|94871.6|94806.1|94855.4|94793|16
1649307070000|2022-04-07 04:51:10|94868.7|94795.5|94869.2|94797.8|94877.3|94807.1|94854|94793.3|12
1649307080000|2022-04-07 04:51:20|94869.5|94798.2|94867.8|94794.8|94874.2|94798.2|94865.3|94792.6|18
1649307090000|2022-04-07 04:51:30|94869|94794.5|94851.7|94801.7|94869|94804.5|94849.3|94786.5|29
1649307100000|2022-04-07 04:51:40|94852.3|94802.3|94866|94784.9|94868.3|94802.3|94851|94784.9|16
1649307110000|2022-04-07 04:51:50|94865.3|94786.5|94862.1|94787.6|94868.2|94789|94862.1|94785|21
1649307120000|2022-04-07 04:52:00|94862.2|94787.7|94863.2|94788.9|94863.7|94789.2|94860.1|94786.7|25
1649307130000|2022-04-07 04:52:10|94862.8|94788.2|94859.4|94785.1|94865.1|94801.3|94849.1|94785.1|33
1649307140000|2022-04-07 04:52:20|94858.9|94785.3|94858.2|94785.4|94860.9|94797.1|94846.4|94783.9|23
1649307150000|2022-04-07 04:52:30|94858.7|94786|94868.9|94797.8|94873|94809|94847.9|94785.9|43
1649307160000|2022-04-07 04:52:40|94867.8|94797.4|94871|94798.1|94872.4|94808.7|94854.2|94795.2|27
1649307170000|2022-04-07 04:52:50|94870.3|94798.3|94871|94792|94872.3|94798.3|94869.3|94791.2|35
1649307180000|2022-04-07 04:53:00|94870.4|94793.2|94865.8|94794.1|94870.9|94803.2|94852.1|94788.4|24
1649307190000|2022-04-07 04:53:10|94865.9|94792.9|94863.6|94791.8|94868|94802|94852|94791.2|25
1649307200000|2022-04-07 04:53:20|94864.3|94791.5|94849.2|94799.2|94864.3|94799.2|94846.9|94786.1|23
1649307210000|2022-04-07 04:53:30|94848.3|94798.3|94857.6|94786.5|94864.3|94798.7|94844.6|94782.4|29
1649307220000|2022-04-07 04:53:40|94859.3|94785.6|94864.3|94784.1|94864.3|94785.6|94859.3|94784.1|4
1649307230000|2022-04-07 04:53:50|94861.2|94784.5|94860.8|94790|94861.2|94799.4|94847.7|94784.5|9
1649307240000|2022-04-07 04:54:00|94849.6|94799.6|94864.3|94792.2|94864.3|94801.6|94849.6|94789.1|25
1649307250000|2022-04-07 04:54:10|94865.7|94790.4|94862.7|94792.7|94865.7|94802.3|94850.8|94790.4|18
1649307260000|2022-04-07 04:54:20|94852.4|94802.4|94864|94786.8|94865.5|94802.4|94850.7|94786.5|16
1649307270000|2022-04-07 04:54:30|94863.5|94787|94865.1|94784.8|94867|94787|94863|94782.9|12
1649307280000|2022-04-07 04:54:40|94865.3|94785.6|94865.9|94787.1|94867|94787.7|94863|94784.2|16
1649307290000|2022-04-07 04:54:50|94866|94786.5|94849.4|94799.4|94866.1|94799.6|94849.2|94785.6|17
1649307300000|2022-04-07 04:55:00|94848.9|94798.9|94863.9|94791.7|94864.6|94801.3|94848.8|94790.3|36
1649307310000|2022-04-07 04:55:10|94863.2|94792.1|94854.8|94804.8|94865.9|94805.1|94853.3|94792.1|18
1649307320000|2022-04-07 04:55:20|94865.3|94794.2|94852.8|94802.8|94869.5|94803.6|94852.8|94788.7|23
1649307330000|2022-04-07 04:55:30|94852.5|94802.5|94857.9|94807.9|94868.6|94807.9|94852.5|94794.5|29
1649307340000|2022-04-07 04:55:40|94857.6|94807.6|94867.7|94796.7|94869.2|94807.9|94856.4|94795.6|19
1649307350000|2022-04-07 04:55:50|94867.8|94796.6|94869.3|94794.9|94872.5|94797.1|94867.6|94791.4|34
1649307360000|2022-04-07 04:56:00|94868.9|94795.5|94870.1|94798.5|94872.2|94798.6|94867.8|94794.8|33
1649307370000|2022-04-07 04:56:10|94870.2|94798.6|94853.5|94803.5|94870.3|94804.6|94853.5|94791.3|29
1649307380000|2022-04-07 04:56:20|94853.6|94803.6|94854.7|94804.7|94862.9|94805.1|94847.4|94786.4|37
1649307390000|2022-04-07 04:56:30|94854.4|94804.4|94865.1|94792|94867.5|94804.9|94854.1|94789.5|31
1649307400000|2022-04-07 04:56:40|94865.2|94791.9|94853.4|94803.4|94865.9|94803.4|94851|94791.9|26
1649307410000|2022-04-07 04:56:50|94852.9|94802.9|94850.9|94800.9|94867.9|94802.9|94850.7|94790.3|27
1649307420000|2022-04-07 04:57:00|94852.1|94802.1|94852.9|94802.9|94854.5|94804.5|94851.7|94801.7|17
1649307430000|2022-04-07 04:57:10|94854.1|94804.1|94865.2|94793.5|94868.1|94804.7|94852.6|94791.3|19
1649307440000|2022-04-07 04:57:20|94865.4|94793.3|94854|94804|94869.4|94804.3|94853.8|94791|22
1649307450000|2022-04-07 04:57:30|94853.7|94803.7|94854.9|94804.9|94867.9|94806.4|94853.6|94793.4|18
1649307460000|2022-04-07 04:57:40|94854.7|94804.7|94868.1|94796.5|94868.3|94805.4|94854.5|94793.4|14
1649307470000|2022-04-07 04:57:50|94868.2|94795.6|94845.2|94795.2|94872.1|94799.3|94841.4|94783.2|38
1649307480000|2022-04-07 04:58:00|94844.2|94794.2|94841.8|94791.8|94855.6|94795.9|94841.8|94778|40
1649307490000|2022-04-07 04:58:10|94841.6|94791.6|94838.1|94788.1|94854.3|94792.7|94836.4|94773.3|61
1649307500000|2022-04-07 04:58:20|94836.9|94786.9|94838.7|94788.7|94850.5|94791.2|94836.9|94779.5|37
1649307510000|2022-04-07 04:58:30|94838.3|94788.3|94837|94787|94840.3|94790.3|94836.8|94786.8|20
1649307520000|2022-04-07 04:58:40|94837.9|94787.9|94838.4|94788.4|94851|94788.8|94835.7|94775.8|20
1649307530000|2022-04-07 04:58:50|94838|94788|94836.4|94786.4|94849.7|94789.3|94836.4|94777.1|18
1649307540000|2022-04-07 04:59:00|94835.3|94785.3|94838|94788|94852|94794.4|94834.3|94774.7|35
1649307550000|2022-04-07 04:59:10|94838.4|94788.4|94836.8|94786.8|94840.3|94790.3|94836.8|94786.8|24
1649307560000|2022-04-07 04:59:20|94848.7|94773.6|94837.9|94787.9|94849.1|94788.1|94835.9|94772.7|31
1649307570000|2022-04-07 04:59:30|94837.6|94787.6|94841|94791|94848.8|94792.1|94836.7|94777.6|25
1649307580000|2022-04-07 04:59:40|94840.8|94790.8|94843.4|94793.4|94843.7|94793.7|94839.6|94789.6|28
1649307590000|2022-04-07 04:59:50|94846.1|94796.1|94855.7|94805.7|94855.9|94805.9|94846.1|94796.1|32
1649307600000|2022-04-07 05:00:00|94855.8|94805.8|94860.6|94810.6|94861.8|94811.8|94855.4|94805.4|38
1649307610000|2022-04-07 05:00:10|94861.1|94811.1|94864|94814|94864.3|94814.3|94860.5|94810.5|36
1649307620000|2022-04-07 05:00:20|94864.2|94814.2|94862.5|94812.5|94864.4|94814.4|94861.5|94811.5|37
1649307630000|2022-04-07 05:00:30|94862.7|94812.7|94881.2|94831.2|94893.8|94832.5|94861.5|94811.5|41
1649307640000|2022-04-07 05:00:40|94881.7|94831.7|94895.6|94821.8|94900.5|94835.9|94881.7|94820.9|45
1649307650000|2022-04-07 05:00:50|94884.5|94834.5|94880.4|94830.4|94894.9|94835.2|94880|94820.2|31
1649307660000|2022-04-07 05:01:00|94880.3|94830.3|94896.8|94825.1|94896.8|94832.5|94880.3|94819.5|44
1649307670000|2022-04-07 05:01:10|94900.6|94824.5|94904.8|94830.3|94909.4|94836.9|94885.7|94823.5|54
1649307680000|2022-04-07 05:01:20|94905.7|94830.4|94907.5|94825.9|94909.6|94830.5|94904.7|94825.1|39
1649307690000|2022-04-07 05:01:30|94908.9|94825.2|94907.5|94827.5|94909.8|94833.5|94902.9|94825.2|45
1649307700000|2022-04-07 05:01:40|94907.4|94827.7|94911.9|94826.7|94914.3|94834|94906.5|94824.5|45
1649307710000|2022-04-07 05:01:50|94908.4|94833.8|94910.4|94831.5|94912.9|94835.1|94908|94830.6|53
1649307720000|2022-04-07 05:02:00|94910.5|94831.6|94911.1|94831.4|94912.3|94835.2|94907.5|94830.9|45
1649307730000|2022-04-07 05:02:10|94912.2|94831|94910.8|94831.7|94912.2|94834.3|94907.1|94828.6|46
1649307740000|2022-04-07 05:02:20|94910.5|94831.4|94916.4|94836.2|94917.1|94837.3|94909.1|94830.2|45
1649307750000|2022-04-07 05:02:30|94917|94835.9|94918.5|94834.3|94918.8|94836.9|94914.7|94834.3|35
1649307760000|2022-04-07 05:02:40|94915.4|94837|94923.4|94841.4|94926.5|94845.7|94911.2|94834.9|56
1649307770000|2022-04-07 05:02:50|94922.7|94841.7|94923.2|94845.8|94928.8|94847.7|94921|94841.6|44
1649307780000|2022-04-07 05:03:00|94921.9|94849.5|94928.2|94846.8|94929.3|94851|94921.9|94846.1|42
1649307790000|2022-04-07 05:03:10|94928.7|94846.3|94923.4|94849.8|94929.5|94850.3|94923.1|94846.3|28
1649307800000|2022-04-07 05:03:20|94924.7|94849.6|94928.9|94848.9|94929.7|94849.9|94924.7|94847.9|31
1649307810000|2022-04-07 05:03:30|94928.8|94848.8|94929.7|94848.1|94935.2|94850|94926.5|94845.2|31
1649307820000|2022-04-07 05:03:40|94929.8|94848.5|94932.5|94846|94932.5|94848.8|94929.3|94846|17
1649307830000|2022-04-07 05:03:50|94930.4|94847.1|94929.6|94852.1|94933.5|94852.1|94927.5|94845.6|28
1649307840000|2022-04-07 05:04:00|94929.5|94851.9|94930.9|94852.1|94933|94852.2|94929.4|94850.5|23
1649307850000|2022-04-07 05:04:10|94930.6|94851.8|94930.2|94855.9|94934|94855.9|94930.2|94851.1|21
1649307860000|2022-04-07 05:04:20|94931.4|94855.4|94931.7|94849.6|94933.3|94855.4|94927.1|94849.6|17
1649307870000|2022-04-07 05:04:30|94931.6|94850.2|94927.6|94849.6|94933.6|94850.5|94925.5|94847.1|22
1649307880000|2022-04-07 05:04:40|94927.5|94849.9|94930.9|94850.5|94931.1|94852.2|94927.3|94846.6|19
1649307890000|2022-04-07 05:04:50|94930.6|94850.3|94926.3|94850.1|94930.6|94851.1|94924.9|94848.3|32
1649307900000|2022-04-07 05:05:00|94926.2|94850|94937.6|94855.4|94937.6|94858.5|94926.1|94849.7|40
1649307910000|2022-04-07 05:05:10|94937.3|94855.1|94939.1|94854.7|94941|94855.7|94935.8|94852.8|18
1649307920000|2022-04-07 05:05:20|94939.9|94854.3|94937.4|94857.5|94940.3|94858.8|94932.3|94854.3|23
1649307930000|2022-04-07 05:05:30|94939.1|94857|94944.7|94856.8|94945.1|94858.5|94939.1|94856.4|23
1649307940000|2022-04-07 05:05:40|94945.1|94857.3|94941.9|94860.6|94945.2|94861.9|94936.3|94856.4|17
1649307950000|2022-04-07 05:05:50|94942.1|94860.9|94943.6|94863.4|94943.9|94863.6|94940.4|94860.7|17
1649307960000|2022-04-07 05:06:00|94944.4|94863.6|94940.5|94862.7|94947.4|94866|94937.6|94861.6|40
1649307970000|2022-04-07 05:06:10|94942.6|94861.5|94938.4|94862.9|94944.4|94864.8|94935.8|94860.1|34
1649307980000|2022-04-07 05:06:20|94937.2|94863.7|94937.1|94862.9|94938.5|94865.4|94933.8|94861|42
1649307990000|2022-04-07 05:06:30|94936.8|94863|94938.6|94862|94939.1|94864.6|94935.1|94862|31
1649308000000|2022-04-07 05:06:40|94938.9|94862.8|94939.8|94865.3|94940.1|94867|94938.1|94860.5|35
1649308010000|2022-04-07 05:06:50|94938.6|94865.7|94940|94862.8|94940.1|94865.7|94936.9|94862.6|23
1649308020000|2022-04-07 05:07:00|94939.4|94862.7|94931.4|94860.3|94942.6|94874|94923.8|94856.6|49
1649308030000|2022-04-07 05:07:10|94932.1|94857|94938.3|94856.5|94941.5|94860.7|94932|94855.1|41
1649308040000|2022-04-07 05:07:20|94939|94855.3|94937.6|94859.6|94940.3|94860.1|94935|94854.5|40
1649308050000|2022-04-07 05:07:30|94937.9|94859.5|94938.8|94857.6|94938.8|94860.5|94935.2|94856.6|33
1649308060000|2022-04-07 05:07:40|94938.4|94857.1|94936.6|94858.4|94938.8|94861.5|94933.4|94856.4|28
1649308070000|2022-04-07 05:07:50|94936.7|94858.9|94933.8|94854.3|94938.8|94860.4|94931.3|94853.6|41
1649308080000|2022-04-07 05:08:00|94935.3|94853.6|94934.2|94861.4|94938.9|94862.2|94934.1|94852.7|39
1649308090000|2022-04-07 05:08:10|94937.9|94858.8|94938.8|94860.1|94941.9|94862.3|94936.3|94856.2|32
1649308100000|2022-04-07 05:08:20|94938.9|94860.6|94935.4|94856.5|94941.3|94861|94934.3|94856.3|35
1649308110000|2022-04-07 05:08:30|94935.3|94856.8|94937.9|94855.2|94939.4|94860.8|94932.2|94854.1|28
1649308120000|2022-04-07 05:08:40|94934.8|94856.4|94935.9|94861.9|94939.4|94862.3|94933.3|94855.1|33
1649308130000|2022-04-07 05:08:50|94935.6|94861.6|94936|94862.7|94937.2|94863.6|94931.7|94855.7|31
1649308140000|2022-04-07 05:09:00|94936.8|94861.5|94929.2|94847|94936.9|94869.9|94919.9|94846.3|58
1649308150000|2022-04-07 05:09:10|94928.8|94847.5|94923.5|94845.7|94930.4|94849.8|94922.4|94845.7|39
1649308160000|2022-04-07 05:09:20|94923.8|94845.1|94918.9|94844.2|94924.6|94847.3|94916.5|94840.2|44
1649308170000|2022-04-07 05:09:30|94919.2|94844.9|94910.7|94840.3|94919.2|94845.4|94909.8|94838.5|48
1649308180000|2022-04-07 05:09:40|94900.4|94850.4|94887.7|94817.6|94915.3|94853.4|94873.9|94812.4|40
1649308190000|2022-04-07 05:09:50|94877.6|94827.6|94881.4|94807.6|94894.4|94831.2|94873|94802.2|43
1649308200000|2022-04-07 05:10:00|94880.2|94807.9|94874.6|94796.6|94884.7|94807.9|94871.5|94793|58
1649308210000|2022-04-07 05:10:10|94873.9|94797.8|94879.9|94799.4|94881.6|94801.8|94871.6|94796.4|44
1649308220000|2022-04-07 05:10:20|94880.3|94798.8|94876.4|94801|94881.1|94801.4|94873.2|94797.6|46
1649308230000|2022-04-07 05:10:30|94878.4|94802.3|94884.3|94803.1|94888|94805.2|94878.1|94798.6|35
1649308240000|2022-04-07 05:10:40|94885|94802.9|94884.9|94801.9|94887.1|94803.7|94884.1|94800.8|29
1649308250000|2022-04-07 05:10:50|94884.8|94801.8|94874.1|94802.6|94885|94812.7|94861.7|94797.2|40
1649308260000|2022-04-07 05:11:00|94875.8|94802.2|94890.7|94808.6|94897.2|94810.9|94872|94800|59
1649308270000|2022-04-07 05:11:10|94892.8|94808.1|94911.9|94830.6|94915.9|94833.5|94886.9|94806.6|68
1649308280000|2022-04-07 05:11:20|94912.7|94830.3|94911.8|94832.7|94915.9|94833.8|94906.9|94829.2|51
1649308290000|2022-04-07 05:11:30|94911.4|94832.8|94916.2|94837.5|94917.7|94838.3|94911.4|94832.8|32
1649308300000|2022-04-07 05:11:40|94916.4|94838|94918.1|94840.3|94918.2|94840.3|94912.9|94836.8|32
1649308310000|2022-04-07 05:11:50|94918.2|94840.2|94916|94837.7|94918.2|94840.2|94913.3|94837.7|26
1649308320000|2022-04-07 05:12:00|94916.4|94838.3|94914.1|94841.5|94920.5|94841.6|94914.1|94836.2|42
1649308330000|2022-04-07 05:12:10|94912.8|94842.2|94896.1|94824.8|94918.1|94842.3|94881.9|94821.9|43
1649308340000|2022-04-07 05:12:20|94896|94824.9|94888.4|94838.4|94896|94839.2|94884.2|94824.9|42
1649308350000|2022-04-07 05:12:30|94888.7|94838.7|94887.5|94837.5|94889.7|94839.7|94887.5|94837.5|33
1649308360000|2022-04-07 05:12:40|94887.3|94837.3|94918.4|94839.7|94918.4|94847.4|94884.6|94834.6|60
1649308370000|2022-04-07 05:12:50|94920.8|94842.1|94912.3|94837|94922.1|94848.9|94898.9|94837|55
1649308380000|2022-04-07 05:13:00|94912.9|94836.9|94915.1|94838.6|94916.8|94839.6|94911.3|94836.2|35
1649308390000|2022-04-07 05:13:10|94915|94838.5|94903.6|94853.6|94927.4|94854.5|94903.6|94838.3|44
1649308400000|2022-04-07 05:13:20|94903.5|94853.5|94923.8|94843.9|94924.2|94855.3|94903.5|94842.7|46
1649308410000|2022-04-07 05:13:30|94924.6|94844.5|94922.1|94848.2|94928.6|94858.2|94907.4|94844.5|41
1649308420000|2022-04-07 05:13:40|94921.8|94847.5|94921.4|94848.7|94924.4|94849.1|94921|94846.5|38
1649308430000|2022-04-07 05:13:50|94919.9|94847.8|94920.2|94847.9|94924.3|94858.8|94908.7|94843.7|37
1649308440000|2022-04-07 05:14:00|94919.4|94847.5|94923.7|94846.1|94926.5|94848.3|94919.1|94845|39
1649308450000|2022-04-07 05:14:10|94923.9|94846|94923.4|94842.5|94924.3|94846.2|94918.5|94841.8|26
1649308460000|2022-04-07 05:14:20|94924.1|94842.9|94924.1|94845.1|94924.7|94846.1|94922.7|94842.9|13
1649308470000|2022-04-07 05:14:30|94926.4|94845.5|94927.9|94847.3|94927.9|94847.7|94924.5|94844.7|24
1649308480000|2022-04-07 05:14:40|94928.3|94846.9|94926.7|94847.5|94928.8|94847.8|94926.6|94846.4|18
1649308490000|2022-04-07 05:14:50|94926.3|94847.4|94925.3|94849.7|94929.1|94861.2|94911.2|94847.4|24
1649308500000|2022-04-07 05:15:00|94925.4|94849.6|94924.9|94846.7|94927.3|94850.3|94912.6|94840.7|40
1649308510000|2022-04-07 05:15:10|94927.6|94845.9|94924.1|94843.3|94927.6|94845.9|94914.3|94840.3|16
1649308520000|2022-04-07 05:15:20|94923.2|94843|94923.6|94842.4|94924.7|94843.9|94922.1|94840.9|25
1649308530000|2022-04-07 05:15:30|94923.7|94842.5|94919|94839.7|94923.7|94843|94916.9|94839.7|19
1649308540000|2022-04-07 05:15:40|94919.2|94839.6|94919.4|94839.4|94920.4|94841.8|94916|94838.9|24
1649308550000|2022-04-07 05:15:50|94920.8|94840.3|94926.2|94848.5|94926.2|94848.5|94915.2|94839.1|22
1649308560000|2022-04-07 05:16:00|94927.6|94843.3|94923.4|94849.3|94927.8|94850.4|94920.2|94843.3|24
1649308570000|2022-04-07 05:16:10|94924.7|94847.1|94927.1|94853.4|94931.5|94865.9|94914.1|94847.1|41
1649308580000|2022-04-07 05:16:20|94929.3|94853.8|94930|94857.1|94932.5|94866.1|94915.4|94852|41
1649308590000|2022-04-07 05:16:30|94929.3|94854.8|94930.3|94853.9|94931.4|94855.8|94925.9|94852.7|46
1649308600000|2022-04-07 05:16:40|94928.8|94854.6|94938.3|94857.2|94941.2|94870.6|94920.6|94854.6|49
1649308610000|2022-04-07 05:16:50|94938.5|94858.2|94936.7|94862.9|94939.2|94873.9|94922.1|94858.2|52
1649308620000|2022-04-07 05:17:00|94937.7|94861.7|94940.6|94864.2|94941.2|94866.8|94936.9|94861.7|51
1649308630000|2022-04-07 05:17:10|94938.5|94865|94941.9|94865.1|94943|94866.4|94937.7|94863.8|24
1649308640000|2022-04-07 05:17:20|94943.5|94864.7|94935.4|94864.3|94945.8|94874.5|94924.5|94859.2|55
1649308650000|2022-04-07 05:17:30|94936.9|94863.5|94934.5|94861.4|94938.9|94864.5|94932|94857.8|59
1649308660000|2022-04-07 05:17:40|94935|94860.5|94940.9|94863.1|94940.9|94863.7|94935|94860.5|32
1649308670000|2022-04-07 05:17:50|94944.2|94864.8|94937.9|94865.1|94944.2|94865.7|94935.4|94862|35
1649308680000|2022-04-07 05:18:00|94939.9|94863.9|94938.9|94864|94940.2|94865.6|94937.1|94862|42
1649308690000|2022-04-07 05:18:10|94940.1|94865.2|94937.9|94860.9|94944.8|94872|94922|94858|29
1649308700000|2022-04-07 05:18:20|94937.8|94861.2|94938.9|94858.2|94944.6|94862|94933.5|94856.5|20
1649308710000|2022-04-07 05:18:30|94929.7|94858.5|94937|94859.8|94937|94862.3|94927.2|94848.2|44
1649308720000|2022-04-07 05:18:40|94936.2|94859.9|94928.3|94856.9|94936.7|94861.1|94922.6|94850.8|28
1649308730000|2022-04-07 05:18:50|94930.2|94853.8|94938|94860.7|94939.6|94873.4|94923.4|94853.8|51
1649308740000|2022-04-07 05:19:00|94937.4|94861.3|94938.5|94864.4|94939.5|94873.5|94923.5|94860|33
1649308750000|2022-04-07 05:19:10|94938.6|94864.3|94940.4|94863.9|94941.5|94864.7|94938.6|94863.1|15
1649308760000|2022-04-07 05:19:20|94941.8|94862.9|94939.4|94866.8|94942.2|94867|94938.2|94862.5|27
1649308770000|2022-04-07 05:19:30|94940.4|94867.9|94942.3|94865.4|94943.3|94868.1|94936.1|94863.6|43
1649308780000|2022-04-07 05:19:40|94942.1|94865.7|94945.4|94867.4|94945.6|94868.1|94942.1|94864|27
1649308790000|2022-04-07 05:19:50|94945.8|94867.6|94941.5|94865.2|94946|94868.6|94941.5|94865.2|12
1649308800000|2022-04-07 05:20:00|94943.7|94865.4|94945.7|94865.8|94949.9|94871.6|94943.5|94864.8|21
1649308810000|2022-04-07 05:20:10|94924|94874|94944.7|94867.9|94945|94876.5|94924|94866.3|23
1649308820000|2022-04-07 05:20:20|94945|94868.7|94942.6|94870.3|94946.1|94880.6|94929.7|94864.4|31
1649308830000|2022-04-07 05:20:30|94940.2|94869.9|94927.1|94877.1|94941.6|94879.2|94927.1|94866.8|21
1649308840000|2022-04-07 05:20:40|94927.9|94877.9|94946.6|94876.5|94952|94885.2|94927.9|94867|26
1649308850000|2022-04-07 05:20:50|94936.1|94886.1|94951.7|94873.3|94953.5|94886.1|94936.1|94873.3|31
1649308860000|2022-04-07 05:21:00|94951.6|94874.4|94952.3|94876.4|94952.3|94878.3|94950.1|94874.4|18
1649308870000|2022-04-07 05:21:10|94952.4|94876.5|94949.3|94873.9|94952.4|94876.9|94945.1|94871.2|26
1649308880000|2022-04-07 05:21:20|94949.1|94874.3|94939|94889|94951.5|94889|94937.9|94873.5|29
1649308890000|2022-04-07 05:21:30|94948.9|94878.7|94961.7|94876.5|94961.7|94892.5|94940.7|94876.5|25
1649308900000|2022-04-07 05:21:40|94957|94878.3|94955.8|94881.2|94959.1|94881.8|94954.7|94874.6|32
1649308910000|2022-04-07 05:21:50|94956.9|94879.8|94956.1|94880.5|94959.1|94883|94954.8|94879.4|31
1649308920000|2022-04-07 05:22:00|94956.7|94880.1|94957.8|94882.1|94957.8|94883|94953.5|94880.1|29
1649308930000|2022-04-07 05:22:10|94955.1|94883.8|94954.8|94882.3|94955.5|94894.1|94942.4|94881.5|25
1649308940000|2022-04-07 05:22:20|94955.5|94881.6|94950.7|94879.8|94955.5|94894.4|94939.3|94879.8|23
1649308950000|2022-04-07 05:22:30|94950.1|94878.8|94944.7|94873.6|94954.6|94886.2|94932.6|94871.4|42
1649308960000|2022-04-07 05:22:40|94945.6|94873.4|94947.6|94869|94948.2|94885.8|94935.1|94866.9|43
1649308970000|2022-04-07 05:22:50|94948.4|94868.2|94947.7|94871.6|94949.4|94872.9|94946.7|94868|29
1649308980000|2022-04-07 05:23:00|94948.4|94870.8|94948.7|94872.4|94949.3|94872.9|94947.7|94870.7|23
1649308990000|2022-04-07 05:23:10|94949.1|94872.6|94954|94880|94954.5|94889.7|94935.9|94871|39
1649309000000|2022-04-07 05:23:20|94953.9|94879.9|94956.6|94880.5|94960.4|94883.2|94953.3|94875.9|36
1649309010000|2022-04-07 05:23:30|94957.6|94879.3|94964.2|94880|94964.2|94885.1|94953.2|94876.6|41
1649309020000|2022-04-07 05:23:40|94961.5|94881.4|94960.5|94885.4|94963.4|94886|94958.6|94880.7|28
1649309030000|2022-04-07 05:23:50|94961.8|94884.7|94949.2|94878.4|94961.8|94893.3|94938.6|94878.1|46
1649309040000|2022-04-07 05:24:00|94939.3|94889.3|94952.4|94880.6|94953.2|94891.6|94939.3|94879.3|27
1649309050000|2022-04-07 05:24:10|94955.1|94880.5|94941.8|94891.8|94958.4|94892|94939.8|94874|39
1649309060000|2022-04-07 05:24:20|94942|94892|94951|94877.7|94951.7|94892|94936.8|94877.1|33
1649309070000|2022-04-07 05:24:30|94951.1|94877.8|94950.8|94878.4|94951.2|94889.9|94939.9|94877.6|22
1649309080000|2022-04-07 05:24:40|94950.7|94877.6|94953.5|94877.7|94953.5|94889.4|94939.1|94875.4|23
1649309090000|2022-04-07 05:24:50|94953.6|94876.9|94952.8|94880.9|94954.7|94893.6|94938.8|94875.5|47
1649309100000|2022-04-07 05:25:00|94952.9|94881|94955.9|94881.6|94955.9|94893|94941.1|94878.6|40
1649309110000|2022-04-07 05:25:10|94955.8|94883.1|94939.7|94889.7|94956.2|94894.3|94939.2|94880.4|41
1649309120000|2022-04-07 05:25:20|94939.6|94889.6|94950.7|94879.7|94951|94890.5|94937.8|94877.7|33
1649309130000|2022-04-07 05:25:30|94950.4|94879.5|94953.5|94879.2|94953.7|94891.5|94939|94876.8|29
1649309140000|2022-04-07 05:25:40|94952.9|94878.1|94951.2|94871.5|94953|94889.1|94934.7|94868.1|39
1649309150000|2022-04-07 05:25:50|94952.3|94871.1|94951.9|94872.2|94952.4|94872.8|94950.6|94870.1|24
1649309160000|2022-04-07 05:26:00|94952.3|94872.6|94949.9|94874.8|94953.6|94877.1|94948.6|94870.8|26
1649309170000|2022-04-07 05:26:10|94951.2|94874.1|94949.1|94873.7|94951.7|94886.3|94935.2|94872.6|37
1649309180000|2022-04-07 05:26:20|94948.8|94873.4|94947.3|94875.7|94949.9|94887.7|94935.2|94871.5|45
1649309190000|2022-04-07 05:26:30|94947.5|94876.8|94957|94880|94959.3|94889.1|94938|94874.8|41
1649309200000|2022-04-07 05:26:40|94957.3|94880.3|94958|94877.9|94958.7|94880.7|94956.9|94876.6|42
1649309210000|2022-04-07 05:26:50|94957|94878.5|94939.5|94889.5|94957|94890.2|94938.9|94877.9|28
1649309220000|2022-04-07 05:27:00|94939.4|94889.4|94940.3|94890.3|94951.5|94890.8|94938.8|94876.8|41
1649309230000|2022-04-07 05:27:10|94948.3|94878.3|94950.7|94879.8|94951.1|94889.6|94938.2|94876.4|29
1649309240000|2022-04-07 05:27:20|94940.2|94890.2|94951.2|94880.7|94954.6|94890.7|94939.7|94877.9|39
1649309250000|2022-04-07 05:27:30|94951|94878.2|94949.9|94879.5|94952.7|94892|94939.1|94874.1|39
1649309260000|2022-04-07 05:27:40|94950.3|94879|94950.5|94879.4|94952|94889.6|94938.9|94878.8|28
1649309270000|2022-04-07 05:27:50|94950.8|94879.6|94950.1|94877.9|94950.8|94889.4|94938.6|94876.3|30
1649309280000|2022-04-07 05:28:00|94950|94878|94944.1|94872.7|94953.1|94890.8|94931|94872.7|40
1649309290000|2022-04-07 05:28:10|94932.6|94882.6|94943.2|94872.9|94948.2|94885|94931.9|94870.4|33
1649309300000|2022-04-07 05:28:20|94943.5|94870.4|94932.8|94882.8|94947.5|94882.8|94932.5|94868.6|35
1649309310000|2022-04-07 05:28:30|94933.8|94883.8|94942.9|94866.9|94943.5|94883.8|94930.1|94862.3|56
1649309320000|2022-04-07 05:28:40|94942.8|94866.7|94926.9|94876.9|94943.2|94879.2|94926.9|94863.2|45
1649309330000|2022-04-07 05:28:50|94926.3|94876.3|94938.1|94864.9|94938.5|94878.2|94926.3|94864.9|44
1649309340000|2022-04-07 05:29:00|94938|94864.8|94933.5|94863.1|94945.7|94876.9|94925|94859.1|52
1649309350000|2022-04-07 05:29:10|94931.4|94854.8|94925.8|94852.9|94932.6|94857.5|94924.7|94850.1|41
1649309360000|2022-04-07 05:29:20|94926|94852.8|94928.3|94850|94932|94853.4|94926|94848.5|49
1649309370000|2022-04-07 05:29:30|94928.7|94850.3|94928.2|94856.8|94932.9|94868.2|94916.2|94850.3|34
1649309380000|2022-04-07 05:29:40|94928.4|94856.9|94923.2|94852.9|94928.9|94866.1|94913.8|94852.7|40
1649309390000|2022-04-07 05:29:50|94923.7|94852.4|94929.4|94854.6|94930.5|94867.1|94916.2|94851.4|34
1649309400000|2022-04-07 05:30:00|94929.7|94855.4|94937.3|94862.5|94937.4|94874.4|94919.1|94855.4|49
1649309410000|2022-04-07 05:30:10|94937.9|94861.5|94922|94851.8|94937.9|94868.4|94910.8|94848.6|50
1649309420000|2022-04-07 05:30:20|94921.7|94850.2|94925.6|94848.3|94925.7|94850.9|94921.6|94848.3|27
1649309430000|2022-04-07 05:30:30|94925.4|94848.1|94927.3|94849.7|94927.9|94851.6|94922.8|94846.5|27
1649309440000|2022-04-07 05:30:40|94927.5|94849.2|94925.5|94852.8|94928|94854.7|94925|94849.2|32
1649309450000|2022-04-07 05:30:50|94926|94852.4|94922.4|94847.5|94927.5|94859.4|94908.6|94843.5|38
1649309460000|2022-04-07 05:31:00|94921.6|94847.9|94925.2|94844.8|94926.2|94848.3|94921.1|94843.2|28
1649309470000|2022-04-07 05:31:10|94924.7|94845.2|94921.1|94846.1|94926.5|94846.3|94919.9|94838.7|31
1649309480000|2022-04-07 05:31:20|94921.4|94846.3|94913.2|94863.2|94923.5|94863.2|94911|94845|20
1649309490000|2022-04-07 05:31:30|94913.4|94863.4|94915.9|94865.9|94927.8|94867.6|94913|94849.3|46
1649309500000|2022-04-07 05:31:40|94915.5|94865.5|94920.3|94870.3|94930.1|94871.4|94915.5|94855.8|46
1649309510000|2022-04-07 05:31:50|94920.2|94870.2|94920.7|94870.7|94933.6|94871.1|94920.2|94859.3|21
1649309520000|2022-04-07 05:32:00|94921|94871|94933|94856.6|94934.1|94871|94921|94856.6|27
1649309530000|2022-04-07 05:32:10|94932.2|94857.3|94934|94857|94935.5|94857.6|94932.2|94855.9|23
1649309540000|2022-04-07 05:32:20|94933.8|94856.8|94917.7|94867.7|94933.8|94870.5|94915.8|94855.1|31
1649309550000|2022-04-07 05:32:30|94917.5|94867.5|94928.5|94851.7|94930.8|94867.5|94917.5|94850|36
1649309560000|2022-04-07 05:32:40|94927.8|94851.9|94931|94854.4|94931|94854.9|94927.8|94851.9|21
1649309570000|2022-04-07 05:32:50|94931.6|94854.5|94917.2|94867.2|94932.4|94867.2|94916.9|94853.8|26
1649309580000|2022-04-07 05:33:00|94917|94867|94913.2|94863.2|94931.1|94868.9|94911.9|94852.2|21
1649309590000|2022-04-07 05:33:10|94925.2|94853.5|94929.3|94854.8|94933.3|94867.8|94913.9|94848.5|31
1649309600000|2022-04-07 05:33:20|94927.4|94855.8|94929.3|94854.9|94931.6|94856.2|94927.4|94853.4|23
1649309610000|2022-04-07 05:33:30|94929.4|94854.3|94930.7|94854.6|94930.9|94856.2|94928.2|94854.3|17
1649309620000|2022-04-07 05:33:40|94930.3|94855.8|94921.6|94840.8|94933.1|94863.5|94909.3|94837.2|34
1649309630000|2022-04-07 05:33:50|94921.4|94837.8|94923|94844.2|94923.2|94847.3|94918.2|94837.8|37
1649309640000|2022-04-07 05:34:00|94922.9|94844.1|94921.4|94846.1|94922.9|94848|94919.8|94842.5|33
1649309650000|2022-04-07 05:34:10|94921.2|94846.7|94922.5|94845.9|94922.5|94848.7|94920.2|94845|15
1649309660000|2022-04-07 05:34:20|94927.3|94840.8|94924|94843.2|94927.3|94845.2|94922.1|94840.8|25
1649309670000|2022-04-07 05:34:30|94925.3|94843.1|94922.7|94843.3|94925.9|94846.6|94918.7|94843.1|30
1649309680000|2022-04-07 05:34:40|94920.3|94845.2|94920.5|94844.6|94922.9|94856|94905.5|94842.8|26
1649309690000|2022-04-07 05:34:50|94921.2|94843.7|94918.8|94840.6|94922.5|94844.2|94916.6|94837.5|22
1649309700000|2022-04-07 05:35:00|94918.6|94839.8|94919.6|94839.3|94920.6|94841|94917.7|94838.8|26
1649309710000|2022-04-07 05:35:10|94919.7|94839.4|94919|94842.5|94920|94845.9|94916.9|94839.4|23
1649309720000|2022-04-07 05:35:20|94921.4|94846.4|94913.5|94838.3|94924.4|94846.4|94911.4|94838.3|31
1649309730000|2022-04-07 05:35:30|94913|94838.6|94918.1|94841.1|94919.9|94857.1|94903.5|94838.6|37
1649309740000|2022-04-07 05:35:40|94919.6|94838.6|94920.2|94843.3|94920.2|94844.1|94918.1|94836.8|28
1649309750000|2022-04-07 05:35:50|94919.8|94842|94920.7|94846.9|94925|94849.6|94919.5|94842|27
1649309760000|2022-04-07 05:36:00|94921.6|94845.5|94925.9|94847.4|94927.1|94850.1|94921.6|94844.5|33
1649309770000|2022-04-07 05:36:10|94925.8|94847.3|94921.1|94848|94927.9|94851.1|94921.1|94846.9|36
1649309780000|2022-04-07 05:36:20|94922.3|94847.9|94909.8|94859.8|94923.4|94864.8|94909.1|94847.4|41
1649309790000|2022-04-07 05:36:30|94910.3|94860.3|94921.6|94849.9|94921.8|94860.9|94909.7|94847.4|25
1649309800000|2022-04-07 05:36:40|94921.8|94849.8|94914.2|94840.8|94923|94859.1|94902.9|94840.7|35
1649309810000|2022-04-07 05:36:50|94914.3|94840.9|94914.9|94842.4|94915.4|94853.1|94902.9|94839.9|39
1649309820000|2022-04-07 05:37:00|94914.8|94842.6|94901.1|94851.1|94915.7|94853.7|94897.4|94834.6|43
1649309830000|2022-04-07 05:37:10|94900.6|94850.6|94912.1|94838.3|94914.2|94851.4|94900|94835.9|33
1649309840000|2022-04-07 05:37:20|94910.1|94838.5|94903.6|94832.9|94910.1|94838.5|94901.8|94822.1|25
1649309850000|2022-04-07 05:37:30|94904.2|94831.7|94900.2|94824.8|94908.1|94838.4|94887.7|94824.4|27
1649309860000|2022-04-07 05:37:40|94901|94823.4|94901.6|94827.7|94901.9|94829|94900.1|94823.4|29
1649309870000|2022-04-07 05:37:50|94903.1|94827.3|94901.4|94822.3|94904.8|94828.9|94901.1|94822.3|18
1649309880000|2022-04-07 05:38:00|94903.6|94822.8|94893.4|94817.6|94904.7|94831.1|94878|94815.3|55
1649309890000|2022-04-07 05:38:10|94894.1|94815.9|94878.2|94828.2|94894.2|94829.2|94878.1|94815.7|29
1649309900000|2022-04-07 05:38:20|94878.5|94828.5|94898.7|94824.3|94899.1|94834.9|94878.2|94819.5|41
1649309910000|2022-04-07 05:38:30|94898.8|94824.4|94899.3|94826.2|94900.5|94839.1|94887.1|94824.4|42
1649309920000|2022-04-07 05:38:40|94899|94827|94892.5|94819.3|94899.2|94837.7|94880.5|94818.8|38
1649309930000|2022-04-07 05:38:50|94891.7|94818.8|94883.5|94833.5|94897.9|94834.7|94882.4|94814.9|27
1649309940000|2022-04-07 05:39:00|94883.6|94833.6|94895.3|94821.6|94895.3|94833.6|94883|94821.3|19
1649309950000|2022-04-07 05:39:10|94895.6|94821.9|94896.9|94822.4|94897.2|94835.3|94885.3|94821.3|27
1649309960000|2022-04-07 05:39:20|94897|94822.3|94880.5|94830.5|94898.3|94834.7|94880.5|94819.8|36
1649309970000|2022-04-07 05:39:30|94890.7|94819.8|94883.5|94833.5|94892.7|94833.9|94879.3|94816.6|40
1649309980000|2022-04-07 05:39:40|94883.6|94833.6|94887|94814.3|94887|94833.7|94877.9|94814.3|30
1649309990000|2022-04-07 05:39:50|94886.8|94815.5|94882.2|94832.2|94887.2|94832.2|94877.3|94815.5|29
1649310000000|2022-04-07 05:40:00|94882.1|94832.1|94884|94834|94885.2|94835.2|94882.1|94832.1|14
1649310010000|2022-04-07 05:40:10|94885.6|94835.6|94882.1|94832.1|94887.5|94837.5|94880.6|94830.6|32
1649310020000|2022-04-07 05:40:20|94883|94833|94887.7|94837.7|94905.5|94843|94882.6|94832.6|33
1649310030000|2022-04-07 05:40:30|94887.9|94837.9|94889.4|94839.4|94903.2|94839.8|94887.7|94828.9|22
1649310040000|2022-04-07 05:40:40|94901.5|94830.2|94899.4|94827.8|94902.5|94841.3|94887.6|94827.8|31
1649310050000|2022-04-07 05:40:50|94900.5|94827.3|94891.5|94841.5|94900.5|94841.5|94889|94827.2|29
1649310060000|2022-04-07 05:41:00|94891.2|94841.2|94890.9|94840.9|94900.9|94841.5|94890.4|94830.5|20
1649310070000|2022-04-07 05:41:10|94891.8|94841.8|94883.3|94833.3|94898.6|94841.9|94876.9|94826.9|46
1649310080000|2022-04-07 05:41:20|94883.4|94833.4|94878.3|94828.3|94883.4|94833.4|94876.7|94826.7|27
1649310090000|2022-04-07 05:41:30|94877.9|94827.9|94887.5|94815.4|94888.6|94828.4|94876.1|94814.2|31
1649310100000|2022-04-07 05:41:40|94886.8|94816.7|94878.8|94828.8|94887.9|94829.6|94875.2|94816.7|16
1649310110000|2022-04-07 05:41:50|94879|94829|94879.4|94829.4|94879.4|94829.4|94878.5|94828.5|17
1649310120000|2022-04-07 05:42:00|94879.6|94829.6|94878.7|94828.7|94880|94830|94876.1|94826.1|14
1649310130000|2022-04-07 05:42:10|94878.2|94828.2|94882.2|94832.2|94882.8|94832.8|94877.2|94827.2|25
1649310140000|2022-04-07 05:42:20|94882|94832|94884.1|94834.1|94884.1|94834.1|94880|94830|25
1649310150000|2022-04-07 05:42:30|94884.2|94834.2|94885.8|94835.8|94887|94837|94884|94834|23
1649310160000|2022-04-07 05:42:40|94886.2|94836.2|94887.1|94837.1|94887.9|94837.9|94886|94836|19
1649310170000|2022-04-07 05:42:50|94887.2|94837.2|94888.9|94838.9|94888.9|94838.9|94886.8|94836.8|21
1649310180000|2022-04-07 05:43:00|94889|94839|94893.3|94843.3|94893.5|94843.5|94884.2|94834.2|27
1649310190000|2022-04-07 05:43:10|94893.2|94843.2|94893.1|94843.1|94894.1|94844.1|94884.3|94834.3|32
1649310200000|2022-04-07 05:43:20|94892.9|94842.9|94894.5|94844.5|94894.5|94844.5|94891.2|94841.2|31
1649310210000|2022-04-07 05:43:30|94895|94845|94892.8|94842.8|94895|94845|94890.6|94840.6|29
1649310220000|2022-04-07 05:43:40|94893.1|94843.1|94892.2|94842.2|94894.1|94844.1|94891.3|94841.3|27
1649310230000|2022-04-07 05:43:50|94892.9|94842.9|94889.2|94839.2|94898.3|94843.7|94886.9|94825.9|28
1649310240000|2022-04-07 05:44:00|94890.5|94840.5|94886.8|94836.8|94893.3|94843.3|94882.1|94832.1|35
1649310250000|2022-04-07 05:44:10|94889.2|94839.2|94888.9|94838.9|94889.8|94839.8|94886.8|94836.8|32
1649310260000|2022-04-07 05:44:20|94889.2|94839.2|94886.5|94836.5|94890.4|94840.4|94886.2|94836.2|27
1649310270000|2022-04-07 05:44:30|94886.4|94836.4|94876.6|94826.6|94888.8|94838.8|94873.3|94823.3|38
1649310280000|2022-04-07 05:44:40|94875.9|94825.9|94872.8|94822.8|94884.6|94825.9|94865.8|94797.8|34
1649310290000|2022-04-07 05:44:50|94872.7|94822.7|94878.7|94806.9|94884.8|94824.5|94872.7|94806.9|14
1649310300000|2022-04-07 05:45:00|94879.6|94806.6|94873.6|94823.6|94883|94831|94871.3|94806.6|27
1649310310000|2022-04-07 05:45:10|94873.9|94823.9|94879.4|94829.4|94881.6|94831.6|94873.9|94823.9|30
1649310320000|2022-04-07 05:45:20|94878.8|94828.8|94884|94834|94886.9|94836.9|94876.7|94826.7|38
1649310330000|2022-04-07 05:45:30|94885|94835|94885.3|94835.3|94888.7|94838.7|94884.2|94834.2|31
1649310340000|2022-04-07 05:45:40|94885.2|94835.2|94879.6|94829.6|94887.4|94837.4|94878.4|94828.4|33
1649310350000|2022-04-07 05:45:50|94880|94830|94883.1|94833.1|94891.6|94833.1|94879.4|94821.6|31
1649310360000|2022-04-07 05:46:00|94883.5|94833.5|94881.1|94831.1|94883.5|94833.5|94880.2|94830.2|26
1649310370000|2022-04-07 05:46:10|94882|94832|94884.6|94834.6|94894.7|94835.1|94880.6|94824.2|29
1649310380000|2022-04-07 05:46:20|94884.7|94834.7|94884.3|94834.3|94885.1|94835.1|94882.9|94832.9|19
1649310390000|2022-04-07 05:46:30|94885.4|94835.4|94889.6|94839.6|94889.9|94839.9|94884.4|94834.4|27
1649310400000|2022-04-07 05:46:40|94889.7|94839.7|94889.4|94839.4|94889.7|94839.7|94887.4|94837.4|20
1649310410000|2022-04-07 05:46:50|94889.8|94839.8|94885.8|94835.8|94897.1|94840.7|94885.8|94824.2|26
1649310420000|2022-04-07 05:47:00|94886.3|94836.3|94897.9|94826.7|94897.9|94840.3|94883.9|94823.1|33
1649310430000|2022-04-07 05:47:10|94896.9|94826.9|94886.3|94836.3|94898.1|94836.9|94883.8|94822.7|24
1649310440000|2022-04-07 05:47:20|94885.7|94835.7|94877.3|94827.3|94886.8|94836.8|94877.3|94827.3|28
1649310450000|2022-04-07 05:47:30|94877.7|94827.7|94877.5|94827.5|94894.5|94833.7|94875.2|94817.1|29
1649310460000|2022-04-07 05:47:40|94878.2|94828.2|94876.5|94826.5|94887.8|94833|94876.2|94817.3|27
1649310470000|2022-04-07 05:47:50|94876.2|94826.2|94875.1|94825.1|94877.3|94827.3|94874.6|94824.6|33
1649310480000|2022-04-07 05:48:00|94874.9|94824.9|94874.9|94824.9|94878.1|94828.1|94870.3|94820.3|36
1649310490000|2022-04-07 05:48:10|94868.8|94818.8|94867.1|94817.1|94872.7|94822.7|94867.1|94817.1|34
1649310500000|2022-04-07 05:48:20|94867.3|94817.3|94867.9|94817.9|94869.5|94819.5|94867.1|94817.1|35
1649310510000|2022-04-07 05:48:30|94867.3|94817.3|94869.2|94819.2|94870.8|94820.8|94867.2|94817.2|21
1649310520000|2022-04-07 05:48:40|94869.3|94819.3|94874.8|94824.8|94875.4|94825.4|94869.3|94819.3|24
1649310530000|2022-04-07 05:48:50|94874.1|94824.1|94874.1|94824.1|94875.9|94825.9|94873.8|94823.8|17
1649310540000|2022-04-07 05:49:00|94874.2|94824.2|94874.4|94824.4|94876.8|94826.8|94873.3|94823.3|22
1649310550000|2022-04-07 05:49:10|94874.1|94824.1|94876.9|94826.9|94877.7|94827.7|94874.1|94824.1|16
1649310560000|2022-04-07 05:49:20|94877.2|94827.2|94875.6|94825.6|94877.2|94827.2|94874.8|94824.8|16
1649310570000|2022-04-07 05:49:30|94875.3|94825.3|94873.5|94823.5|94877.7|94827.7|94872.4|94822.4|19
1649310580000|2022-04-07 05:49:40|94874.4|94824.4|94873.5|94823.5|94876.1|94826.1|94873.5|94823.5|17
1649310590000|2022-04-07 05:49:50|94873|94823|94872.2|94822.2|94873|94823|94867.4|94817.4|48
1649310600000|2022-04-07 05:50:00|94872|94822|94873.5|94823.5|94873.6|94823.6|94870.7|94820.7|42
1649310610000|2022-04-07 05:50:10|94870.5|94820.5|94872.3|94822.3|94873.8|94823.8|94870.5|94820.5|19
1649310620000|2022-04-07 05:50:20|94872.1|94822.1|94871.6|94821.6|94872.4|94822.4|94871.3|94821.3|17
1649310630000|2022-04-07 05:50:30|94871.8|94821.8|94871.9|94821.9|94873.2|94823.2|94871|94821|21
1649310640000|2022-04-07 05:50:40|94872.1|94822.1|94874.9|94824.9|94875.5|94825.5|94869.5|94819.5|25
1649310650000|2022-04-07 05:50:50|94875.1|94825.1|94868.3|94818.3|94875.5|94825.5|94866.4|94816.4|32
1649310660000|2022-04-07 05:51:00|94867.3|94817.3|94868.5|94818.5|94871|94821|94865.8|94815.8|42
1649310670000|2022-04-07 05:51:10|94868.8|94818.8|94870.4|94820.4|94871.5|94821.5|94868.4|94818.4|35
1649310680000|2022-04-07 05:51:20|94870.7|94820.7|94871.4|94821.4|94873.6|94823.6|94870|94820|26
1649310690000|2022-04-07 05:51:30|94871.5|94821.5|94872.5|94822.5|94872.8|94822.8|94871.5|94821.5|12
1649310700000|2022-04-07 05:51:40|94872.4|94822.4|94872.1|94822.1|94874|94824|94868.8|94818.8|31
1649310710000|2022-04-07 05:51:50|94872.4|94822.4|94874.4|94824.4|94875.2|94825.2|94872.4|94822.4|21
1649310720000|2022-04-07 05:52:00|94874.7|94824.7|94873.3|94823.3|94876.7|94826.7|94872.1|94822.1|35
1649310730000|2022-04-07 05:52:10|94873|94823|94871|94821|94873.9|94823.9|94870.5|94820.5|28
1649310740000|2022-04-07 05:52:20|94872|94822|94872.5|94822.5|94873.4|94823.4|94868.3|94818.3|33
1649310750000|2022-04-07 05:52:30|94872.8|94822.8|94870.8|94820.8|94876.2|94826.2|94870.2|94820.2|40
1649310760000|2022-04-07 05:52:40|94870.4|94820.4|94878.4|94828.4|94888|94828.4|94870.4|94815.3|44
1649310770000|2022-04-07 05:52:50|94878.7|94828.7|94875|94825|94878.8|94828.8|94872.2|94822.2|14
1649310780000|2022-04-07 05:53:00|94875.1|94825.1|94875.8|94825.8|94876.6|94826.6|94872.7|94822.7|26
1649310790000|2022-04-07 05:53:10|94875.3|94825.3|94869.6|94819.6|94883|94825.4|94866.3|94806.4|27
1649310800000|2022-04-07 05:53:20|94869.1|94819.1|94886.2|94812.4|94888.1|94820.6|94862.1|94808.7|49
1649310810000|2022-04-07 05:53:30|94886.1|94812.6|94871.2|94821.2|94886.5|94823.7|94855.5|94805.4|58
1649310820000|2022-04-07 05:53:40|94871|94821|94878.9|94807.5|94881.9|94821.3|94866.9|94804.3|41
1649310830000|2022-04-07 05:53:50|94878.7|94807.9|94865.5|94815.5|94879.6|94817.4|94865.5|94806.8|27
1649310840000|2022-04-07 05:54:00|94866|94816|94872.9|94802.3|94877.7|94817.2|94862.7|94800.6|33
1649310850000|2022-04-07 05:54:10|94863.7|94813.7|94850.6|94800.6|94882.6|94814|94849.2|94799.2|60
1649310860000|2022-04-07 05:54:20|94852.3|94802.3|94855.3|94805.3|94856.3|94806.3|94850.5|94800.5|47
1649310870000|2022-04-07 05:54:30|94855.5|94805.5|94852.8|94778.8|94858.5|94805.8|94839.5|94774.9|48
1649310880000|2022-04-07 05:54:40|94852.2|94776.7|94862.1|94782.6|94862.3|94791.8|94839.9|94776.7|55
1649310890000|2022-04-07 05:54:50|94861.9|94781.3|94859.6|94780.9|94862.4|94784.5|94855.9|94778.4|41
1649310900000|2022-04-07 05:55:00|94859.4|94780.7|94858.8|94775.7|94861.2|94781.7|94855.9|94775.7|47
1649310910000|2022-04-07 05:55:10|94859.7|94776.6|94853.3|94774.6|94860.8|94777.7|94849|94772.6|47
1649310920000|2022-04-07 05:55:20|94851.3|94773.5|94844.9|94766|94857.7|94776.2|94841.1|94757.3|46
1649310930000|2022-04-07 05:55:30|94845.3|94765.2|94842.2|94754.4|94850.1|94768.3|94841.3|94754.4|40
1649310940000|2022-04-07 05:55:40|94843.3|94754.5|94829.2|94749|94844.3|94771.3|94821.3|94744.4|60
1649310950000|2022-04-07 05:55:50|94829|94749.8|94829.2|94748.1|94831|94751.1|94828.6|94741.8|50
1649310960000|2022-04-07 05:56:00|94829.3|94748.2|94836.7|94753.4|94843.4|94758.8|94828.9|94748|50
1649310970000|2022-04-07 05:56:10|94836.8|94754.2|94838.3|94759.3|94844|94762.2|94833.1|94754.2|48
1649310980000|2022-04-07 05:56:20|94838.2|94759.4|94838.1|94761.4|94843.3|94761.6|94836.2|94757|41
1649310990000|2022-04-07 05:56:30|94838.9|94760.2|94835.9|94752.7|94839.4|94761.2|94832.3|94752.7|50
1649311000000|2022-04-07 05:56:40|94836.1|94751.9|94828.7|94755.7|94836.1|94757.3|94825.7|94749.1|47
1649311010000|2022-04-07 05:56:50|94828.8|94754.2|94832.8|94751.8|94834.7|94756.8|94827|94747.7|41
1649311020000|2022-04-07 05:57:00|94833.6|94750.5|94830.6|94744.4|94834.4|94751.5|94828.6|94744.4|36
1649311030000|2022-04-07 05:57:10|94830.4|94744|94832.6|94751.1|94833|94756.1|94828.9|94742.9|47
1649311040000|2022-04-07 05:57:20|94832.7|94750.3|94830.1|94751.6|94835.5|94752.3|94829.7|94746.8|26
1649311050000|2022-04-07 05:57:30|94830|94751.2|94829.4|94752.3|94831.6|94766.6|94815.7|94749.8|42
1649311060000|2022-04-07 05:57:40|94830.8|94751.7|94829.2|94747.6|94831.4|94753.8|94823.9|94744.3|42
1649311070000|2022-04-07 05:57:50|94829.5|94748|94828.8|94746.8|94830.9|94752.1|94825|94744.6|46
1649311080000|2022-04-07 05:58:00|94828.7|94746.7|94826.1|94747.8|94830.8|94753.8|94821|94741.6|56
1649311090000|2022-04-07 05:58:10|94826.8|94748.1|94823.4|94742.2|94826.8|94748.1|94819.9|94741.3|36
1649311100000|2022-04-07 05:58:20|94824.6|94742|94815.1|94742.1|94826.3|94756.4|94806.4|94738.5|42
1649311110000|2022-04-07 05:58:30|94817.7|94744.5|94816.5|94740|94817.7|94751.1|94800.9|94738.5|38
1649311120000|2022-04-07 05:58:40|94816.6|94740.1|94820.6|94743.9|94821.8|94746|94813.8|94739.4|40
1649311130000|2022-04-07 05:58:50|94820.9|94744|94819.4|94745.3|94821.4|94758|94807.7|94743.5|39
1649311140000|2022-04-07 05:59:00|94819.5|94745.1|94819.1|94737.7|94833.5|94762.6|94809.4|94735.9|59
1649311150000|2022-04-07 05:59:10|94818.3|94744.1|94812.9|94739|94818.5|94744.9|94810.3|94734.1|44
1649311160000|2022-04-07 05:59:20|94813.2|94739.1|94817.9|94741.6|94817.9|94742.9|94811.6|94738.7|38
1649311170000|2022-04-07 05:59:30|94816.5|94740.3|94826.6|94747.2|94828.9|94748.1|94816.1|94738.6|39
1649311180000|2022-04-07 05:59:40|94826.7|94747.3|94825.9|94738.3|94828|94759.3|94809.3|94738.3|40
1649311190000|2022-04-07 05:59:50|94826.4|94738.4|94824|94749.4|94833.2|94764.6|94813.5|94738.4|58
1649311200000|2022-04-07 06:00:00|94825.9|94745.3|94826.5|94776.5|94839.3|94776.5|94814.3|94745.3|54
1649311210000|2022-04-07 06:00:10|94827.3|94777.3|94843.1|94793.1|94851.4|94794|94827.3|94766.3|53
1649311220000|2022-04-07 06:00:20|94842.6|94792.6|94845|94820|94852.8|94820|94841.7|94791.7|60
1649311230000|2022-04-07 06:00:30|94851|94801|94849.4|94799.4|94852.8|94802.8|94847.3|94797.3|43
1649311240000|2022-04-07 06:00:40|94849.5|94799.5|94843.6|94793.6|94852.6|94802.6|94842.8|94792.8|34
1649311250000|2022-04-07 06:00:50|94844|94794|94844.8|94794.8|94848.5|94798.5|94844|94794|26
1649311260000|2022-04-07 06:01:00|94843.9|94793.9|94844|94794|94845.1|94795.1|94842.5|94792.5|22
1649311270000|2022-04-07 06:01:10|94844.1|94794.1|94846.1|94796.1|94857.3|94798.7|94843.5|94786.1|36
1649311280000|2022-04-07 06:01:20|94845.6|94795.6|94846.5|94796.5|94847.5|94797.5|94845.2|94795.2|25
1649311290000|2022-04-07 06:01:30|94846.7|94796.7|94846.6|94796.6|94848.1|94798.1|94843.1|94793.1|37
1649311300000|2022-04-07 06:01:40|94846.9|94796.9|94847.3|94797.3|94849.5|94799.5|94846.7|94796.7|27
1649311310000|2022-04-07 06:01:50|94847.5|94797.5|94848.1|94798.1|94850.6|94800.6|94847.2|94797.2|19
1649311320000|2022-04-07 06:02:00|94849.3|94799.3|94855.4|94805.4|94861.7|94826.2|94849.3|94799.3|52
1649311330000|2022-04-07 06:02:10|94855|94805|94852.9|94802.9|94857.4|94819.6|94839.1|94802.7|51
1649311340000|2022-04-07 06:02:20|94853.4|94803.4|94839.5|94789.5|94854.2|94804.2|94839.5|94789.5|33
1649311350000|2022-04-07 06:02:30|94829.2|94779.2|94832.5|94782.5|94832.9|94782.9|94827|94777|50
1649311360000|2022-04-07 06:02:40|94833.4|94783.4|94834.5|94784.5|94834.5|94784.5|94833.1|94783.1|25
1649311370000|2022-04-07 06:02:50|94834.3|94784.3|94826|94776|94835.4|94785.4|94826|94776|23
1649311380000|2022-04-07 06:03:00|94813.4|94788.4|94813.5|94788.5|94827.3|94789.8|94813|94777.1|38
1649311390000|2022-04-07 06:03:10|94813.4|94788.4|94816.8|94791.8|94816.8|94791.8|94808.5|94783.5|41
1649311400000|2022-04-07 06:03:20|94816.6|94791.6|94825.1|94775.1|94831.1|94793.9|94815.9|94775.1|41
1649311410000|2022-04-07 06:03:30|94824.7|94774.7|94826.1|94776.1|94827.1|94777.1|94822.3|94772.3|29
1649311420000|2022-04-07 06:03:40|94826.3|94776.3|94822.1|94772.1|94827.6|94777.6|94821.7|94771.7|30
1649311430000|2022-04-07 06:03:50|94822.3|94772.3|94820.3|94770.3|94822.7|94784.1|94807.1|94767.8|36
1649311440000|2022-04-07 06:04:00|94821.1|94771.1|94807|94782|94822.1|94782.3|94807|94769|50
1649311450000|2022-04-07 06:04:10|94807.1|94782.1|94804.2|94779.2|94819.7|94783.8|94803.9|94769.5|37
1649311460000|2022-04-07 06:04:20|94804.4|94779.4|94801.2|94776.2|94804.4|94779.4|94798.5|94773.5|44
1649311470000|2022-04-07 06:04:30|94801.4|94776.4|94773.1|94723.1|94801.4|94776.4|94757.5|94681|43
1649311480000|2022-04-07 06:04:40|94773.6|94723.6|94777.2|94727.2|94787.4|94730|94769.9|94716.7|47
1649311490000|2022-04-07 06:04:50|94777.1|94727.1|94771|94721|94777.6|94727.6|94765.8|94715.8|48
1649311500000|2022-04-07 06:05:00|94771.2|94721.2|94781.7|94731.7|94789.5|94731.7|94766.1|94715.3|56
1649311510000|2022-04-07 06:05:10|94781.8|94731.8|94782.7|94732.7|94783.2|94733.2|94779.4|94729.4|35
1649311520000|2022-04-07 06:05:20|94783|94733|94785.6|94735.6|94785.6|94735.6|94779.7|94729.7|23
1649311530000|2022-04-07 06:05:30|94785.5|94735.5|94787.6|94717.2|94788.4|94737.6|94777.1|94717|38
1649311540000|2022-04-07 06:05:40|94777.8|94727.8|94781.3|94731.3|94782.5|94732.5|94777.3|94727.3|39
1649311550000|2022-04-07 06:05:50|94781.1|94731.1|94775.3|94725.3|94788.6|94731.3|94771.9|94717|35
1649311560000|2022-04-07 06:06:00|94775.9|94725.9|94774.5|94724.5|94778.5|94728.5|94774.4|94724.4|28
1649311570000|2022-04-07 06:06:10|94774.6|94724.6|94775.6|94725.6|94775.6|94725.6|94772.7|94722.7|18
1649311580000|2022-04-07 06:06:20|94776|94726|94782.8|94732.8|94784.2|94734.2|94773.9|94723.9|43
1649311590000|2022-04-07 06:06:30|94785.1|94735.1|94786.2|94736.2|94795.4|94737.1|94782|94723.2|32
1649311600000|2022-04-07 06:06:40|94785.6|94735.6|94782.6|94732.6|94794.2|94735.8|94763.8|94713.8|50
1649311610000|2022-04-07 06:06:50|94783.8|94733.8|94789.2|94739.2|94800.4|94739.4|94783.1|94725.3|44
1649311620000|2022-04-07 06:07:00|94789.3|94739.3|94787.3|94737.3|94789.3|94739.3|94784.7|94734.7|51
1649311630000|2022-04-07 06:07:10|94787.5|94737.5|94789.8|94739.8|94790.1|94740.1|94787.5|94737.5|25
1649311640000|2022-04-07 06:07:20|94790.1|94740.1|94777.5|94727.5|94790.2|94740.2|94777.4|94727.4|50
1649311650000|2022-04-07 06:07:30|94778.5|94728.5|94763.1|94713.1|94780.2|94730.2|94763.1|94713.1|53
1649311660000|2022-04-07 06:07:40|94762.4|94712.4|94735.8|94685.8|94764.1|94714.1|94730.1|94680.1|64
1649311670000|2022-04-07 06:07:50|94736|94686|94739|94689|94740.4|94690.4|94733.3|94683.3|43
1649311680000|2022-04-07 06:08:00|94739.6|94689.6|94739.7|94689.7|94739.8|94689.8|94736.6|94686.6|38
1649311690000|2022-04-07 06:08:10|94740.1|94690.1|94741.2|94691.2|94745.4|94695.4|94738.5|94688.5|38
1649311700000|2022-04-07 06:08:20|94740.1|94690.1|94746.5|94696.5|94746.8|94696.8|94740.1|94690.1|42
1649311710000|2022-04-07 06:08:30|94746.1|94696.1|94724.6|94699.6|94750|94707.6|94724.3|94689.4|49
1649311720000|2022-04-07 06:08:40|94736.9|94686.9|94729.8|94679.8|94739.9|94699.8|94718.3|94678.7|37
1649311730000|2022-04-07 06:08:50|94728|94678|94731.6|94681.6|94731.6|94681.6|94727.3|94677.3|27
1649311740000|2022-04-07 06:09:00|94731.8|94681.8|94714.4|94689.4|94731.8|94689.7|94714.4|94675|30
1649311750000|2022-04-07 06:09:10|94716|94691|94714.3|94689.3|94727.1|94691|94713.6|94673.6|21
1649311760000|2022-04-07 06:09:20|94713.2|94688.2|94722.1|94672.1|94726.2|94688.2|94684.5|94637.7|47
1649311770000|2022-04-07 06:09:30|94723.8|94673.8|94719.7|94669.7|94724.1|94674.1|94719.2|94669.2|36
1649311780000|2022-04-07 06:09:40|94720|94670|94717.6|94667.6|94720|94670|94716.5|94666.5|41
1649311790000|2022-04-07 06:09:50|94718.3|94668.3|94723.1|94673.1|94723.3|94673.3|94716.8|94666.8|31
1649311800000|2022-04-07 06:10:00|94722.9|94672.9|94721.2|94671.2|94722.9|94684.7|94708.2|94670.3|31
1649311810000|2022-04-07 06:10:10|94721.1|94671.1|94721.3|94671.3|94721.7|94671.7|94720.8|94670.8|26
1649311820000|2022-04-07 06:10:20|94721.4|94671.4|94716.1|94666.1|94722.9|94672.9|94716.1|94666.1|25
1649311830000|2022-04-07 06:10:30|94704|94679|94698.5|94673.5|94715.9|94679|94696.9|94659.4|40
1649311840000|2022-04-07 06:10:40|94710.6|94660.6|94697.4|94672.4|94711|94673.4|94697.4|94659.6|15
1649311850000|2022-04-07 06:10:50|94697.8|94672.8|94715.3|94665.3|94716|94675.1|94697.8|94661.7|22
1649311860000|2022-04-07 06:11:00|94715.4|94665.4|94719.5|94669.5|94722.7|94684|94702.1|94665.4|38
1649311870000|2022-04-07 06:11:10|94720.1|94670.1|94722|94672|94722.7|94672.7|94716.5|94666.5|40
1649311880000|2022-04-07 06:11:20|94722.4|94672.4|94724.8|94674.8|94724.8|94674.8|94722.4|94672.4|41
1649311890000|2022-04-07 06:11:30|94724.3|94674.3|94721.3|94671.3|94724.7|94674.7|94719.1|94669.1|42
1649311900000|2022-04-07 06:11:40|94721.1|94671.1|94720.1|94670.1|94723.1|94673.1|94719.5|94669.5|29
1649311910000|2022-04-07 06:11:50|94720|94670|94717.5|94667.5|94722.8|94672.8|94717.5|94667.5|30
1649311920000|2022-04-07 06:12:00|94715.7|94665.7|94714.3|94664.3|94720.2|94681.6|94700.1|94660.8|61
1649311930000|2022-04-07 06:12:10|94713.7|94663.7|94692.7|94642.7|94715.1|94678.1|94690.7|94642.7|39
1649311940000|2022-04-07 06:12:20|94693.9|94643.9|94685.9|94635.9|94694.2|94644.2|94676.3|94626.3|58
1649311950000|2022-04-07 06:12:30|94686|94636|94684.2|94634.2|94687.5|94637.5|94683.1|94633.1|35
1649311960000|2022-04-07 06:12:40|94683.8|94633.8|94680.5|94630.5|94683.8|94633.8|94680.1|94630.1|38
1649311970000|2022-04-07 06:12:50|94679.8|94629.8|94678.8|94628.8|94681.1|94631.1|94677.9|94627.9|31
1649311980000|2022-04-07 06:13:00|94679.1|94629.1|94683.6|94633.6|94684.3|94634.3|94679.1|94629.1|33
1649311990000|2022-04-07 06:13:10|94683.1|94633.1|94682.2|94632.2|94686.2|94646.8|94671.1|94632.2|36
1649312000000|2022-04-07 06:13:20|94681.2|94631.2|94674.1|94624.1|94681.2|94638.3|94661.6|94622.7|45
1649312010000|2022-04-07 06:13:30|94674.8|94624.8|94678.7|94628.7|94679.2|94629.2|94674.2|94624.2|34
1649312020000|2022-04-07 06:13:40|94678.1|94628.1|94680.5|94630.5|94680.6|94630.6|94675.9|94625.9|29
1649312030000|2022-04-07 06:13:50|94680.3|94630.3|94672|94622|94680.4|94630.4|94670.4|94620.4|26
1649312040000|2022-04-07 06:14:00|94672.2|94622.2|94670.7|94620.7|94673.9|94623.9|94669.6|94619.6|30
1649312050000|2022-04-07 06:14:10|94671|94621|94672.7|94622.7|94672.7|94622.7|94669.1|94619.1|25
1649312060000|2022-04-07 06:14:20|94672.9|94622.9|94670|94620|94672.9|94622.9|94669.1|94619.1|30
1649312070000|2022-04-07 06:14:30|94669.9|94619.9|94672.9|94622.9|94674.8|94624.8|94669.9|94619.9|45
1649312080000|2022-04-07 06:14:40|94672.8|94622.8|94651.9|94601.9|94673.4|94623.4|94651.9|94601.9|44
1649312090000|2022-04-07 06:14:50|94653.4|94603.4|94652.5|94602.5|94659|94617.1|94639.3|94601.9|27
1649312100000|2022-04-07 06:15:00|94653.2|94603.2|94661.4|94611.4|94663|94624.7|94647.4|94603.2|42
1649312110000|2022-04-07 06:15:10|94661.3|94611.3|94663.4|94613.4|94666.7|94616.7|94659.8|94609.8|41
1649312120000|2022-04-07 06:15:20|94667.5|94617.5|94659|94609|94670.9|94620.9|94658.6|94608.6|36
1649312130000|2022-04-07 06:15:30|94646.3|94621.3|94659.9|94609.9|94660.6|94621.3|94646.3|94608.4|27
1649312140000|2022-04-07 06:15:40|94660.1|94610.1|94655.3|94605.3|94660.1|94620.9|94644.8|94602.3|18
1649312150000|2022-04-07 06:15:50|94655.5|94605.5|94657.4|94607.4|94657.8|94607.8|94655|94605|26
1649312160000|2022-04-07 06:16:00|94657.2|94607.2|94655.4|94605.4|94658|94608|94655.4|94605.4|24
1649312170000|2022-04-07 06:16:10|94655.3|94605.3|94648.1|94598.1|94655.5|94617.2|94641.8|94593.5|31
1649312180000|2022-04-07 06:16:20|94648|94598|94651.6|94601.6|94651.8|94601.8|94646.4|94596.4|38
1649312190000|2022-04-07 06:16:30|94652.6|94602.6|94638.8|94588.8|94652.6|94602.6|94634.7|94584.7|44
1649312200000|2022-04-07 06:16:40|94638.7|94588.7|94641.5|94591.5|94642.5|94592.5|94637.9|94587.9|27
1649312210000|2022-04-07 06:16:50|94641.3|94591.3|94651.4|94601.4|94652.9|94602.9|94631.9|94581.9|48
1649312220000|2022-04-07 06:17:00|94653.8|94603.8|94639.1|94589.1|94655.9|94605.9|94634.5|94584.5|56
1649312230000|2022-04-07 06:17:10|94637.9|94587.9|94636.4|94586.4|94641.6|94591.6|94636.4|94586.4|21
1649312240000|2022-04-07 06:17:20|94636|94586|94634.3|94584.3|94640.1|94603.3|94627.8|94584|46
1649312250000|2022-04-07 06:17:30|94634.4|94584.4|94661.7|94585|94661.7|94597.6|94634.4|94578.4|39
1649312260000|2022-04-07 06:17:40|94652.5|94602.5|94645.1|94595.1|94661|94611|94643.2|94593.2|53
1649312270000|2022-04-07 06:17:50|94645|94595|94646.4|94596.4|94648.2|94598.2|94645|94595|33
1649312280000|2022-04-07 06:18:00|94646.3|94596.3|94655.2|94605.2|94655.6|94605.6|94645.7|94595.7|45
1649312290000|2022-04-07 06:18:10|94655.7|94605.7|94650.9|94600.9|94657.5|94607.5|94647.8|94597.8|38
1649312300000|2022-04-07 06:18:20|94651.6|94601.6|94645|94595|94652.7|94602.7|94644.1|94594.1|47
1649312310000|2022-04-07 06:18:30|94646.7|94596.7|94646.3|94596.3|94650.4|94600.4|94642.8|94592.8|43
1649312320000|2022-04-07 06:18:40|94646.6|94596.6|94647|94597|94648.3|94598.3|94645.4|94595.4|24
1649312330000|2022-04-07 06:18:50|94647.1|94597.1|94647.1|94597.1|94647.9|94597.9|94645.9|94595.9|25
1649312340000|2022-04-07 06:19:00|94646.7|94596.7|94673.8|94623.8|94682.3|94632.3|94643.9|94593.9|53
1649312350000|2022-04-07 06:19:10|94675|94625|94676.7|94626.7|94676.7|94626.7|94669.9|94619.9|40
1649312360000|2022-04-07 06:19:20|94670|94620|94661.5|94611.5|94672.9|94622.9|94658.6|94608.6|32
1649312370000|2022-04-07 06:19:30|94662|94612|94663.5|94613.5|94673.4|94623.4|94660.5|94610.5|50
1649312380000|2022-04-07 06:19:40|94663.7|94613.7|94656.4|94606.4|94663.7|94613.7|94653.7|94603.7|50
1649312390000|2022-04-07 06:19:50|94656.3|94606.3|94648.4|94598.4|94656.9|94606.9|94644.6|94594.6|41
1649312400000|2022-04-07 06:20:00|94648.3|94598.3|94668.6|94592.1|94670.2|94609.6|94643.8|94588.1|48
1649312410000|2022-04-07 06:20:10|94667.4|94590|94655.3|94605.3|94667.4|94609.4|94654.3|94590|36
1649312420000|2022-04-07 06:20:20|94655.4|94605.4|94660.1|94610.1|94666.2|94612.5|94654.6|94591.5|34
1649312430000|2022-04-07 06:20:30|94659.4|94609.4|94659.2|94609.2|94661.4|94611.4|94655.5|94605.5|45
1649312440000|2022-04-07 06:20:40|94656.1|94606.1|94657.4|94607.4|94658.8|94608.8|94655.9|94605.9|38
1649312450000|2022-04-07 06:20:50|94657.5|94607.5|94653.6|94603.6|94658|94608|94652.4|94602.4|36
1649312460000|2022-04-07 06:21:00|94653.7|94603.7|94646.8|94596.8|94655.2|94605.2|94643.2|94593.2|65
1649312470000|2022-04-07 06:21:10|94646.9|94596.9|94646.4|94596.4|94651.3|94601.3|94640.4|94590.4|58
1649312480000|2022-04-07 06:21:20|94646.1|94596.1|94647.3|94597.3|94649.5|94599.5|94639.5|94589.5|55
1649312490000|2022-04-07 06:21:30|94649.3|94599.3|94647.8|94597.8|94653.3|94603.3|94645|94595|54
1649312500000|2022-04-07 06:21:40|94648.3|94598.3|94647.6|94597.6|94651.6|94601.6|94644.3|94594.3|45
1649312510000|2022-04-07 06:21:50|94648.6|94598.6|94656.1|94606.1|94656.4|94606.4|94648.6|94598.6|24
1649312520000|2022-04-07 06:22:00|94656.3|94606.3|94656.7|94606.7|94659|94609|94651.9|94601.9|40
1649312530000|2022-04-07 06:22:10|94657.4|94607.4|94648.4|94598.4|94657.4|94607.4|94646.1|94596.1|46
1649312540000|2022-04-07 06:22:20|94649|94599|94651.9|94601.9|94651.9|94601.9|94646.1|94596.1|27
1649312550000|2022-04-07 06:22:30|94650.8|94600.8|94676.4|94626.4|94678.7|94628.7|94650.7|94600.7|35
1649312560000|2022-04-07 06:22:40|94674.3|94624.3|94666.9|94616.9|94677.9|94624.9|94656.1|94598.5|47
1649312570000|2022-04-07 06:22:50|94664.4|94614.4|94659.6|94609.6|94673.2|94619.9|94657.9|94596.9|48
1649312580000|2022-04-07 06:23:00|94658.8|94608.8|94661.8|94611.8|94673.7|94613.6|94658|94596.7|43
1649312590000|2022-04-07 06:23:10|94661.6|94611.6|94665.5|94595.1|94665.8|94611.7|94652.3|94594.3|48
1649312600000|2022-04-07 06:23:20|94655.5|94605.5|94656|94606|94666.7|94606.9|94653.9|94593.8|42
1649312610000|2022-04-07 06:23:30|94655.8|94605.8|94634.4|94584.4|94671|94605.9|94634.4|94571.1|44
1649312620000|2022-04-07 06:23:40|94634|94584|94633.4|94583.4|94635.6|94585.6|94629.8|94579.8|41
1649312630000|2022-04-07 06:23:50|94634.2|94584.2|94636|94586|94638.8|94588.8|94631.6|94581.6|42
1649312640000|2022-04-07 06:24:00|94636.1|94586.1|94640.5|94590.5|94642.3|94592.3|94635.4|94585.4|41
1649312650000|2022-04-07 06:24:10|94640.6|94590.6|94641.7|94591.7|94642|94592|94639.7|94589.7|16
1649312660000|2022-04-07 06:24:20|94641.1|94591.1|94648.6|94598.6|94648.6|94598.6|94638.3|94588.3|29
1649312670000|2022-04-07 06:24:30|94651.6|94601.6|94656.1|94606.1|94656.7|94606.7|94648.4|94598.4|40
1649312680000|2022-04-07 06:24:40|94655.9|94605.9|94654.9|94604.9|94657.1|94607.1|94653.4|94603.4|27
1649312690000|2022-04-07 06:24:50|94654.6|94604.6|94654.9|94604.9|94656.7|94606.7|94651.8|94601.8|34
1649312700000|2022-04-07 06:25:00|94657.1|94607.1|94652.6|94602.6|94661.6|94611.6|94651.6|94601.6|41
1649312710000|2022-04-07 06:25:10|94652.4|94602.4|94649.6|94599.6|94654.1|94604.1|94649.4|94599.4|29
1649312720000|2022-04-07 06:25:20|94650.5|94600.5|94652.8|94602.8|94653|94603|94648.3|94598.3|29
1649312730000|2022-04-07 06:25:30|94652.4|94602.4|94622.7|94572.7|94653.2|94602.5|94617|94562.7|58
1649312740000|2022-04-07 06:25:40|94622.6|94572.6|94623|94573|94627.6|94577.6|94621.1|94571.1|45
1649312750000|2022-04-07 06:25:50|94625.2|94575.2|94620.1|94570.1|94625.8|94575.8|94619.3|94569.3|51
1649312760000|2022-04-07 06:26:00|94619|94569|94628.5|94578.5|94640.3|94600.3|94616.4|94569|57
1649312770000|2022-04-07 06:26:10|94628.6|94578.6|94624.4|94574.4|94629.3|94579.3|94623.5|94573.5|45
1649312780000|2022-04-07 06:26:20|94624.5|94574.5|94616.2|94566.2|94625.2|94575.2|94615.8|94565.8|52
1649312790000|2022-04-07 06:26:30|94616.5|94566.5|94611.2|94561.2|94617|94567|94606.9|94556.9|50
1649312800000|2022-04-07 06:26:40|94608.9|94558.9|94569.5|94519.5|94611.9|94561.9|94552|94502|66
1649312810000|2022-04-07 06:26:50|94569.6|94519.6|94556.8|94506.8|94574|94524|94553|94503|71
1649312820000|2022-04-07 06:27:00|94558.6|94508.6|94550.4|94500.4|94565.2|94509.4|94548.2|94489.7|68
1649312830000|2022-04-07 06:27:10|94552.9|94502.9|94513.1|94463.1|94555.7|94503.1|94513.1|94463.1|73
1649312840000|2022-04-07 06:27:20|94518.2|94468.2|94546.2|94496.2|94546.2|94496.2|94514.4|94460.2|70
1649312850000|2022-04-07 06:27:30|94546.4|94496.4|94548.4|94498.4|94553.2|94503.2|94546.4|94496.4|41
1649312860000|2022-04-07 06:27:40|94550.4|94500.4|94544.6|94494.6|94556|94506|94544.6|94494.6|45
1649312870000|2022-04-07 06:27:50|94549.4|94499.4|94553.3|94503.3|94557|94507|94549.4|94499.4|45
1649312880000|2022-04-07 06:28:00|94552.5|94502.5|94543.2|94518.2|94558.3|94518.2|94541.6|94501.1|48
1649312890000|2022-04-07 06:28:10|94543.3|94518.3|94560.8|94510.8|94565.3|94518.3|94543.3|94505|52
1649312900000|2022-04-07 06:28:20|94560.5|94510.5|94564.8|94514.8|94566.3|94528.1|94551.6|94508.5|43
1649312910000|2022-04-07 06:28:30|94564.9|94514.9|94563.7|94513.7|94571.2|94530.8|94553.2|94512.9|56
1649312920000|2022-04-07 06:28:40|94564.1|94514.1|94559.7|94509.7|94564.1|94514.1|94558.5|94508.5|45
1649312930000|2022-04-07 06:28:50|94559.8|94509.8|94545.9|94520.9|94571.4|94530.9|94545.9|94508.5|56
1649312940000|2022-04-07 06:29:00|94547.2|94522.2|94570.6|94520.6|94570.7|94523.4|94546.1|94509.3|42
1649312950000|2022-04-07 06:29:10|94570|94520|94565.3|94515.3|94571.1|94521.1|94565|94515|45
1649312960000|2022-04-07 06:29:20|94566.5|94516.5|94564.5|94514.5|94566.8|94525.4|94549.1|94511|33
1649312970000|2022-04-07 06:29:30|94563.6|94513.6|94557.7|94507.7|94564.5|94522.2|94542.5|94504.9|51
1649312980000|2022-04-07 06:29:40|94555.5|94505.5|94545.2|94520.2|94560.9|94523.4|94544.4|94505.5|52
1649312990000|2022-04-07 06:29:50|94545.5|94520.5|94554.8|94504.8|94554.8|94520.5|94539.8|94502.4|44
1649313000000|2022-04-07 06:30:00|94555|94505|94550.8|94525.8|94556.1|94527.8|94542.8|94504.8|66
1649313010000|2022-04-07 06:30:10|94551.1|94526.1|94551.2|94526.2|94555|94530|94549.2|94524.2|50
1649313020000|2022-04-07 06:30:20|94550.7|94525.7|94553.1|94528.1|94553.9|94528.9|94550.5|94525.5|30
1649313030000|2022-04-07 06:30:30|94553.2|94528.2|94553.2|94528.2|94554.3|94529.3|94551.2|94526.2|31
1649313040000|2022-04-07 06:30:40|94553.3|94528.3|94574.3|94524.3|94574.7|94536.9|94553.3|94523.2|38
1649313050000|2022-04-07 06:30:50|94574|94524|94551.3|94526.3|94574|94526.5|94549.2|94512.1|48
1649313060000|2022-04-07 06:31:00|94551.2|94526.2|94550.6|94525.6|94552.4|94527.4|94550|94525|34
1649313070000|2022-04-07 06:31:10|94550.7|94525.7|94551.2|94526.2|94552|94527|94550.2|94525.2|33
1649313080000|2022-04-07 06:31:20|94551.3|94526.3|94549.2|94524.2|94563.8|94526.5|94541.2|94504.5|49
1649313090000|2022-04-07 06:31:30|94546.2|94521.2|94547|94522|94561.5|94522.4|94544.9|94509|46
1649313100000|2022-04-07 06:31:40|94546.9|94521.9|94562.8|94512.8|94565.1|94526.4|94546.9|94509.9|46
1649313110000|2022-04-07 06:31:50|94562.5|94512.5|94562.4|94512.4|94564.9|94514.9|94560.9|94510.9|29
1649313120000|2022-04-07 06:32:00|94564|94514|94570.5|94520.5|94596.5|94537|94548.6|94510.9|65
1649313130000|2022-04-07 06:32:10|94570.7|94520.7|94564.3|94514.3|94571.3|94521.3|94563.7|94513.7|53
1649313140000|2022-04-07 06:32:20|94565.4|94515.4|94564.9|94514.9|94567|94517|94562.9|94512.9|53
1649313150000|2022-04-07 06:32:30|94564.4|94514.4|94556.8|94506.8|94566|94516|94552.7|94502.7|56
1649313160000|2022-04-07 06:32:40|94557|94507|94558.6|94508.6|94560.1|94510.1|94555.9|94505.9|31
1649313170000|2022-04-07 06:32:50|94558.8|94508.8|94546.9|94521.9|94559.4|94522.4|94546.4|94508.2|20
1649313180000|2022-04-07 06:33:00|94548.3|94523.3|94554.3|94529.3|94566.9|94530.3|94548.3|94514.4|29
1649313190000|2022-04-07 06:33:10|94566.2|94516.2|94568.6|94518.6|94571.9|94521.9|94566.2|94516.2|34
1649313200000|2022-04-07 06:33:20|94568.7|94518.7|94569.3|94519.3|94569.3|94519.3|94566.8|94516.8|19
1649313210000|2022-04-07 06:33:30|94569.2|94519.2|94584.2|94534.2|94586|94544.3|94562.6|94519.2|55
1649313220000|2022-04-07 06:33:40|94583.9|94533.9|94575.5|94525.5|94584.8|94536.7|94561.6|94523.8|48
1649313230000|2022-04-07 06:33:50|94575.7|94525.7|94563.5|94538.5|94575.7|94540.7|94561.8|94524.7|35
1649313240000|2022-04-07 06:34:00|94563.6|94538.6|94579|94529|94580|94540.4|94563.6|94528.1|26
1649313250000|2022-04-07 06:34:10|94579.1|94529.1|94566.3|94541.3|94579.5|94541.3|94566|94527|22
1649313260000|2022-04-07 06:34:20|94565.9|94540.9|94564.5|94539.5|94579.1|94541.5|94564.5|94525.8|29
1649313270000|2022-04-07 06:34:30|94566.8|94541.8|94562.7|94537.7|94575.4|94541.8|94560.5|94524.5|31
1649313280000|2022-04-07 06:34:40|94563.7|94538.7|94578.1|94528.1|94578.7|94538.7|94562.6|94527.6|26
1649313290000|2022-04-07 06:34:50|94578.2|94528.2|94565.1|94540.1|94578.2|94540.7|94564.8|94527.2|24
1649313300000|2022-04-07 06:35:00|94565.2|94540.2|94570.3|94545.3|94583|94549.2|94565.2|94532.4|45
1649313310000|2022-04-07 06:35:10|94570.5|94545.5|94578.9|94528.9|94585.4|94545.5|94570.1|94528.9|29
1649313320000|2022-04-07 06:35:20|94579.2|94529.2|94578.1|94528.1|94579.6|94540.5|94565.3|94526.8|26
1649313330000|2022-04-07 06:35:30|94578.7|94528.7|94569.8|94544.8|94582.5|94545.2|94565.4|94528.7|26
1649313340000|2022-04-07 06:35:40|94569.6|94544.6|94569.7|94544.7|94570|94545|94569.2|94544.2|23
1649313350000|2022-04-07 06:35:50|94569.5|94544.5|94589.6|94539.6|94590.1|94552.3|94569.5|94533.9|26
1649313360000|2022-04-07 06:36:00|94589.7|94539.7|94592|94542|94595.6|94557.7|94571.3|94533.5|48
1649313370000|2022-04-07 06:36:10|94592.1|94542.1|94596.5|94546.5|94597.3|94556.4|94579.5|94542.1|33
1649313380000|2022-04-07 06:36:20|94595.8|94545.8|94595.1|94545.1|94595.8|94560.3|94582.9|94545|15
1649313390000|2022-04-07 06:36:30|94595.2|94545.2|94595.9|94545.9|94596.2|94546.2|94594.4|94544.4|17
1649313400000|2022-04-07 06:36:40|94596.4|94546.4|94596.2|94571.2|94605.7|94571.2|94586.4|94546.4|38
1649313410000|2022-04-07 06:36:50|94608.7|94558.7|94603.6|94578.6|94615.9|94578.9|94600.3|94558.6|38
1649313420000|2022-04-07 06:37:00|94603|94578|94615.4|94565.4|94620.6|94581.5|94601.5|94565.2|43
1649313430000|2022-04-07 06:37:10|94615.9|94565.9|94603.8|94578.8|94616.6|94579.5|94603.8|94565.9|14
1649313440000|2022-04-07 06:37:20|94604.9|94579.9|94604.9|94554.9|94622|94582.9|94603.5|94553.5|45
1649313450000|2022-04-07 06:37:30|94604.5|94554.5|94605.4|94555.4|94608.9|94571.4|94592.5|94554.5|36
1649313460000|2022-04-07 06:37:40|94605.3|94555.3|94607.7|94557.7|94608.1|94565.5|94590.4|94552.9|33
1649313470000|2022-04-07 06:37:50|94608.2|94558.2|94591.8|94566.8|94608.2|94568.2|94591.2|94557.3|24
1649313480000|2022-04-07 06:38:00|94591.6|94566.6|94600.4|94550.4|94600.5|94567.5|94585.2|94547.4|45
1649313490000|2022-04-07 06:38:10|94600.1|94550.1|94583.8|94558.8|94600.4|94559.9|94583.1|94544.6|36
1649313500000|2022-04-07 06:38:20|94583.9|94558.9|94583.3|94558.3|94596.5|94559.1|94582.8|94545.8|18
1649313510000|2022-04-07 06:38:30|94583.6|94558.6|94587.8|94562.8|94599.7|94562.8|94583.6|94548|18
1649313520000|2022-04-07 06:38:40|94587.6|94562.6|94587.8|94562.8|94588.5|94563.5|94587.6|94562.6|18
1649313530000|2022-04-07 06:38:50|94587.9|94562.9|94607.1|94557.1|94607.1|94563.2|94584.5|94549.9|41
1649313540000|2022-04-07 06:39:00|94607.2|94557.2|94604.3|94554.3|94607.3|94567.8|94591.7|94552|30
1649313550000|2022-04-07 06:39:10|94604.2|94554.2|94589.5|94539.5|94604.7|94559.9|94579.7|94539.5|44
1649313560000|2022-04-07 06:39:20|94589.6|94539.6|94592.9|94542.9|94593.5|94555.7|94578.6|94539.5|29
1649313570000|2022-04-07 06:39:30|94593.1|94543.1|94578.7|94553.7|94593.1|94553.7|94578.1|94540.9|15
1649313580000|2022-04-07 06:39:40|94578.4|94553.4|94578.1|94553.1|94580.2|94555.2|94577.7|94552.7|36
1649313590000|2022-04-07 06:39:50|94578|94553|94584.8|94559.8|94594|94559.8|94577.5|94544|25
1649313600000|2022-04-07 06:40:00|94585.3|94560.3|94580.9|94555.9|94599.9|94561.7|94580.5|94543.2|42
1649313610000|2022-04-07 06:40:10|94592.2|94542.2|94584.5|94534.5|94593.8|94551|94571.5|94533.6|45
1649313620000|2022-04-07 06:40:20|94584.7|94534.7|94596.7|94546.7|94598.3|94548.3|94584.7|94534.7|57
1649313630000|2022-04-07 06:40:30|94596.8|94546.8|94602.5|94552.5|94603.5|94553.5|94596.5|94546.5|48
1649313640000|2022-04-07 06:40:40|94602.8|94552.8|94600.4|94550.4|94604.2|94554.2|94600.2|94550.2|29
1649313650000|2022-04-07 06:40:50|94600.5|94550.5|94596.4|94546.4|94600.6|94558.1|94576.8|94535.2|54
1649313660000|2022-04-07 06:41:00|94596.6|94546.6|94597.7|94547.7|94602.3|94552.3|94595|94545|52
1649313670000|2022-04-07 06:41:10|94597.9|94547.9|94598.4|94548.4|94599.4|94549.4|94597.5|94547.5|35
1649313680000|2022-04-07 06:41:20|94598|94548|94601.5|94551.5|94603.1|94564.7|94589.4|94547.8|36
1649313690000|2022-04-07 06:41:30|94601.8|94551.8|94596|94546|94602.9|94558.3|94582.2|94544.4|32
1649313700000|2022-04-07 06:41:40|94595.8|94545.8|94603|94553|94603|94553|94595.5|94545.5|38
1649313710000|2022-04-07 06:41:50|94604.5|94554.5|94602.2|94552.2|94604.7|94554.7|94601.4|94551.4|16
1649313720000|2022-04-07 06:42:00|94602.1|94552.1|94603.2|94553.2|94607.3|94557.3|94601.8|94551.8|35
1649313730000|2022-04-07 06:42:10|94603|94553|94596|94546|94605|94555|94594|94544|49
1649313740000|2022-04-07 06:42:20|94596.3|94546.3|94594.3|94544.3|94596.3|94546.3|94591.2|94541.2|34
1649313750000|2022-04-07 06:42:30|94594.5|94544.5|94587.8|94537.8|94595.5|94545.5|94587.1|94537.1|30
1649313760000|2022-04-07 06:42:40|94587.3|94537.3|94588.7|94538.7|94592.6|94542.6|94583.3|94533.3|28
1649313770000|2022-04-07 06:42:50|94588.6|94538.6|94584.4|94534.4|94592.5|94542.5|94582.4|94532.4|45
1649313780000|2022-04-07 06:43:00|94584.5|94534.5|94569.5|94519.5|94584.6|94534.6|94569.5|94519.5|68
1649313790000|2022-04-07 06:43:10|94570.3|94520.3|94573.1|94523.1|94573.1|94523.1|94565.7|94515.7|39
1649313800000|2022-04-07 06:43:20|94572.6|94522.6|94578.9|94528.9|94579.1|94541.9|94562.9|94522|50
1649313810000|2022-04-07 06:43:30|94579.2|94529.2|94577.9|94527.9|94580|94530|94577.5|94527.5|40
1649313820000|2022-04-07 06:43:40|94577.8|94527.8|94554.2|94504.2|94578.4|94528.4|94549.4|94499.4|48
1649313830000|2022-04-07 06:43:50|94553.4|94503.4|94545.6|94495.6|94554.6|94509.9|94532.3|94495.5|44
1649313840000|2022-04-07 06:44:00|94546.2|94496.2|94554.3|94504.3|94555.6|94518.8|94536.8|94495.6|67
1649313850000|2022-04-07 06:44:10|94554.1|94504.1|94555.5|94505.5|94559.2|94512.4|94536.9|94499.5|62
1649313860000|2022-04-07 06:44:20|94556.9|94506.9|94540.4|94515.4|94557.5|94515.4|94535.9|94500.2|66
1649313870000|2022-04-07 06:44:30|94540.7|94515.7|94528.6|94478.6|94540.7|94515.7|94522.6|94472.6|58
1649313880000|2022-04-07 06:44:40|94522.9|94472.9|94523.7|94473.7|94529.9|94479.9|94522.9|94472.9|34
1649313890000|2022-04-07 06:44:50|94523.9|94473.9|94532.3|94482.3|94534.7|94484.7|94523.4|94473.4|52
1649313900000|2022-04-07 06:45:00|94536|94486|94533.4|94483.4|94548.2|94489.2|94532.5|94472.2|44
1649313910000|2022-04-07 06:45:10|94533.1|94483.1|94534.8|94463.3|94537.6|94483.6|94517.4|94456.4|47
1649313920000|2022-04-07 06:45:20|94535.7|94461.8|94524.8|94474.8|94537.1|94481.1|94523.1|94460.6|34
1649313930000|2022-04-07 06:45:30|94524.5|94474.5|94525.2|94475.2|94525.4|94475.4|94522.2|94472.2|33
1649313940000|2022-04-07 06:45:40|94525.4|94475.4|94534.5|94484.5|94545.3|94487.6|94524.4|94472.1|43
1649313950000|2022-04-07 06:45:50|94536|94486|94550.7|94500.7|94556.2|94506.2|94532.7|94473.4|56
1649313960000|2022-04-07 06:46:00|94550.9|94500.9|94548.4|94498.4|94550.9|94500.9|94547|94497|47
1649313970000|2022-04-07 06:46:10|94548.5|94498.5|94544.3|94494.3|94548.6|94498.6|94544.2|94494.2|43
1649313980000|2022-04-07 06:46:20|94544.4|94494.4|94536.1|94486.1|94546.8|94496.8|94533.7|94483.7|45
1649313990000|2022-04-07 06:46:30|94536.2|94486.2|94527.3|94477.3|94536.9|94486.9|94525.6|94475.6|40
1649314000000|2022-04-07 06:46:40|94528.2|94478.2|94521.5|94471.5|94533.1|94483.1|94516.8|94466.8|57
1649314010000|2022-04-07 06:46:50|94521.3|94471.3|94523.7|94473.7|94524.8|94474.8|94520.6|94470.6|38
1649314020000|2022-04-07 06:47:00|94523.5|94473.5|94519.4|94469.4|94523.7|94473.7|94516.1|94466.1|42
1649314030000|2022-04-07 06:47:10|94519.1|94469.1|94511.4|94461.4|94519.9|94469.9|94510.4|94460.4|45
1649314040000|2022-04-07 06:47:20|94511.3|94461.3|94510.6|94460.6|94513.8|94463.8|94507.9|94457.9|43
1649314050000|2022-04-07 06:47:30|94511.1|94461.1|94510.8|94460.8|94513.8|94463.8|94509.8|94459.8|48
1649314060000|2022-04-07 06:47:40|94510.7|94460.7|94491.2|94441.2|94512.1|94462.1|94488.6|94438.6|44
1649314070000|2022-04-07 06:47:50|94490.8|94440.8|94491.7|94441.7|94493|94443|94487.8|94437.8|48
1649314080000|2022-04-07 06:48:00|94490.7|94440.7|94497|94447|94498.6|94448.6|94488.8|94438.8|45
1649314090000|2022-04-07 06:48:10|94497.2|94447.2|94517.1|94467.1|94517.9|94467.9|94497.1|94447.1|63
1649314100000|2022-04-07 06:48:20|94516.9|94466.9|94517.9|94467.9|94521.6|94471.6|94515.2|94465.2|49
1649314110000|2022-04-07 06:48:30|94518.4|94468.4|94523.5|94473.5|94524.7|94474.7|94517.3|94467.3|53
1649314120000|2022-04-07 06:48:40|94524.7|94474.7|94528.9|94478.9|94532.3|94482.3|94524.7|94474.7|34
1649314130000|2022-04-07 06:48:50|94528.6|94478.6|94529.5|94479.5|94537.8|94499|94523.8|94473.8|54
1649314140000|2022-04-07 06:49:00|94529.2|94479.2|94509.3|94484.3|94530.8|94487.9|94509.2|94475.3|43
1649314150000|2022-04-07 06:49:10|94509.9|94484.9|94530|94505|94533.1|94508.1|94507.8|94467.6|40
1649314160000|2022-04-07 06:49:20|94529.8|94504.8|94535.2|94510.2|94553.6|94519.1|94529.8|94495|59
1649314170000|2022-04-07 06:49:30|94533.5|94508.5|94532.7|94507.7|94550.8|94514.7|94532.5|94496|53
1649314180000|2022-04-07 06:49:40|94532.9|94507.9|94533.7|94508.7|94535.6|94510.6|94532|94507|30
1649314190000|2022-04-07 06:49:50|94533.6|94508.6|94533.3|94508.3|94534|94509|94532.9|94507.9|23
1649314200000|2022-04-07 06:50:00|94533.5|94508.5|94539.7|94489.7|94547.8|94511.3|94525.1|94487.7|55
1649314210000|2022-04-07 06:50:10|94539.2|94489.2|94540.3|94490.3|94541.5|94503.5|94528.1|94488.5|46
1649314220000|2022-04-07 06:50:20|94540.1|94490.1|94540.7|94490.7|94540.7|94503.6|94524.9|94489.2|39
1649314230000|2022-04-07 06:50:30|94540.6|94490.6|94541.2|94491.2|94542.7|94492.7|94539.4|94489.4|35
1649314240000|2022-04-07 06:50:40|94541.4|94491.4|94547.5|94497.5|94549.9|94510.5|94528.3|94491|52
1649314250000|2022-04-07 06:50:50|94547.8|94497.8|94549.2|94499.2|94552.4|94512.9|94536.8|94497.3|41
1649314260000|2022-04-07 06:51:00|94548.6|94498.6|94576.7|94526.7|94587.6|94531.2|94548.6|94491.6|60
1649314270000|2022-04-07 06:51:10|94575.5|94525.5|94572.2|94522.2|94582.6|94530|94570.4|94508.5|52
1649314280000|2022-04-07 06:51:20|94572.4|94522.4|94572.4|94522.4|94575.8|94525.8|94570.1|94520.1|34
1649314290000|2022-04-07 06:51:30|94572.3|94522.3|94573.1|94523.1|94575|94525|94570.6|94520.6|30
1649314300000|2022-04-07 06:51:40|94573|94523|94569.5|94519.5|94574|94524|94569.5|94519.5|32
1649314310000|2022-04-07 06:51:50|94569.1|94519.1|94567|94517|94569.1|94519.1|94565|94515|35
1649314320000|2022-04-07 06:52:00|94567.7|94517.7|94568.7|94518.7|94569.3|94519.3|94566.9|94516.9|27
1649314330000|2022-04-07 06:52:10|94568.2|94518.2|94575.3|94525.3|94590.2|94529.7|94568.2|94511.2|48
1649314340000|2022-04-07 06:52:20|94586.3|94513.7|94578.9|94528.9|94587.1|94530.1|94576.4|94513.7|41
1649314350000|2022-04-07 06:52:30|94578.5|94528.5|94584.4|94534.4|94584.4|94534.4|94577.3|94527.3|41
1649314360000|2022-04-07 06:52:40|94584.2|94534.2|94599|94526.7|94606.4|94545.8|94584.2|94526.7|52
1649314370000|2022-04-07 06:52:50|94587.1|94537.1|94586|94536|94603.1|94538.3|94583.8|94524.8|38
1649314380000|2022-04-07 06:53:00|94586.2|94536.2|94597.7|94547.7|94599.2|94549.2|94586|94536|63
1649314390000|2022-04-07 06:53:10|94597|94547|94609.2|94559.2|94610.5|94560.5|94596.4|94546.4|55
1649314400000|2022-04-07 06:53:20|94609.3|94559.3|94618.1|94568.1|94618.1|94568.1|94609|94559|38
1649314410000|2022-04-07 06:53:30|94617.4|94567.4|94638.2|94588.2|94640.1|94590.1|94617.4|94567.4|63
1649314420000|2022-04-07 06:53:40|94640|94590|94646.2|94596.2|94647.6|94597.6|94639.8|94589.8|47
1649314430000|2022-04-07 06:53:50|94646.1|94596.1|94615.8|94565.8|94649.2|94599.2|94615.7|94553.4|63
1649314440000|2022-04-07 06:54:00|94615.4|94565.4|94609.2|94559.2|94623.2|94565.4|94608.4|94546.8|64
1649314450000|2022-04-07 06:54:10|94604.9|94554.9|94614.9|94543|94617.2|94554.9|94600.6|94539.1|54
1649314460000|2022-04-07 06:54:20|94614.3|94554.8|94612.2|94562.2|94622.7|94562.9|94603|94542.2|48
1649314470000|2022-04-07 06:54:30|94612.6|94562.6|94618.1|94568.1|94618.4|94568.4|94611.9|94561.9|44
1649314480000|2022-04-07 06:54:40|94617.5|94567.5|94618.1|94568.1|94631.7|94568.7|94615.3|94555.3|33
1649314490000|2022-04-07 06:54:50|94618.7|94568.7|94623.1|94573.1|94624|94574|94609.8|94559.8|45
1649314500000|2022-04-07 06:55:00|94618.8|94568.8|94625.3|94575.3|94627.6|94577.6|94618.8|94568.8|54
1649314510000|2022-04-07 06:55:10|94624.3|94574.3|94619.2|94569.2|94626.3|94576.3|94616.9|94566.9|40
1649314520000|2022-04-07 06:55:20|94619|94569|94610.9|94585.9|94627.4|94590|94609.8|94568.6|42
1649314530000|2022-04-07 06:55:30|94625.9|94575.9|94610.7|94585.7|94627.2|94588.5|94610.7|94571.4|40
1649314540000|2022-04-07 06:55:40|94610.1|94585.1|94613.1|94563.1|94623.7|94586.3|94603.8|94561.7|43
1649314550000|2022-04-07 06:55:50|94613.3|94563.3|94609.4|94559.4|94614.7|94588.8|94598.2|94559.4|46
1649314560000|2022-04-07 06:56:00|94610.2|94560.2|94633.7|94583.7|94634.7|94584.7|94610|94560|54
1649314570000|2022-04-07 06:56:10|94633|94583|94629.9|94579.9|94633.5|94583.5|94627.2|94577.2|47
1649314580000|2022-04-07 06:56:20|94629.8|94579.8|94630.8|94580.8|94631.9|94581.9|94628.9|94578.9|45
1649314590000|2022-04-07 06:56:30|94631.4|94581.4|94631.4|94581.4|94635.1|94594.2|94615.6|94579.8|44
1649314600000|2022-04-07 06:56:40|94632|94582|94623.7|94573.7|94632|94589.3|94614.3|94573.2|48
1649314610000|2022-04-07 06:56:50|94623.4|94573.4|94621.9|94571.9|94627|94577|94620.1|94570.1|59
1649314620000|2022-04-07 06:57:00|94621.2|94571.2|94635|94585|94636.6|94586.6|94619.6|94569.6|51
1649314630000|2022-04-07 06:57:10|94635.7|94585.7|94630.3|94580.3|94638.4|94588.4|94626|94576|53
1649314640000|2022-04-07 06:57:20|94630.2|94580.2|94627.1|94577.1|94632.4|94582.4|94625.9|94575.9|54
1649314650000|2022-04-07 06:57:30|94626.1|94576.1|94627.5|94577.5|94631.2|94581.2|94624.9|94574.9|43
1649314660000|2022-04-07 06:57:40|94625.8|94575.8|94626|94576|94628.6|94578.6|94622.1|94572.1|53
1649314670000|2022-04-07 06:57:50|94625.8|94575.8|94629|94579|94631.6|94581.6|94625.1|94575.1|43
1649314680000|2022-04-07 06:58:00|94628.9|94578.9|94631.6|94581.6|94632.6|94582.6|94626.5|94576.5|46
1649314690000|2022-04-07 06:58:10|94630.3|94580.3|94640.5|94590.5|94640.5|94590.5|94629.8|94579.8|58
1649314700000|2022-04-07 06:58:20|94640.1|94590.1|94636.6|94586.6|94640.3|94590.3|94631.5|94581.5|61
1649314710000|2022-04-07 06:58:30|94637.1|94587.1|94639.2|94614.2|94653.4|94614.2|94633.1|94583.1|70
1649314720000|2022-04-07 06:58:40|94643|94618|94628.8|94603.8|94655.2|94618|94624.6|94587.6|68
1649314730000|2022-04-07 06:58:50|94627.9|94602.9|94624.2|94599.2|94639.6|94603.5|94623.9|94586.8|50
1649314740000|2022-04-07 06:59:00|94624.1|94599.1|94629.6|94579.6|94631.2|94606.2|94623.1|94579.6|50
1649314750000|2022-04-07 06:59:10|94625.1|94575.1|94626.1|94576.1|94632.9|94582.9|94618.3|94568.3|67
1649314760000|2022-04-07 06:59:20|94625.2|94575.2|94627.3|94602.3|94635.7|94602.4|94617|94575.2|64
1649314770000|2022-04-07 06:59:30|94627.1|94602.1|94644|94594|94644.2|94614.5|94627.1|94592.1|61
1649314780000|2022-04-07 06:59:40|94643.8|94593.8|94628.4|94603.4|94660.9|94623.3|94627.5|94591.8|54
1649314790000|2022-04-07 06:59:50|94625.4|94600.4|94650.5|94625.5|94651.6|94626.6|94625.4|94600.4|59
1649314800000|2022-04-07 07:00:00|94649.9|94624.9|94646.9|94621.9|94656|94627.4|94625.3|94586.6|73
1649314810000|2022-04-07 07:00:10|94647.2|94622.2|94626.7|94601.7|94649.2|94622.3|94625.5|94590.8|65
1649314820000|2022-04-07 07:00:20|94628.3|94603.3|94629.8|94604.8|94631.1|94606.1|94625.7|94600.7|52
1649314830000|2022-04-07 07:00:30|94629.9|94604.9|94634.6|94609.6|94647.6|94611.4|94629.3|94592.7|56
1649314840000|2022-04-07 07:00:40|94634.5|94609.5|94628.4|94603.4|94635.9|94610.9|94628.1|94603.1|53
1649314850000|2022-04-07 07:00:50|94628.6|94603.6|94645.5|94620.5|94645.5|94620.5|94628|94603|59
1649314860000|2022-04-07 07:01:00|94648|94623|94654.4|94629.4|94671.7|94641.2|94646.2|94612.6|75
1649314870000|2022-04-07 07:01:10|94655.4|94630.4|94643.4|94618.4|94656.7|94631.7|94638.1|94600.8|71
1649314880000|2022-04-07 07:01:20|94644.6|94619.6|94647|94622|94648|94623|94644|94619|42
1649314890000|2022-04-07 07:01:30|94646.6|94621.6|94639.2|94614.2|94650.5|94625.5|94632.8|94607.8|56
1649314900000|2022-04-07 07:01:40|94638.9|94613.9|94638.9|94613.9|94651.4|94616.1|94633.1|94599.9|60
1649314910000|2022-04-07 07:01:50|94638.7|94613.7|94615.1|94590.1|94639.6|94614.6|94614.8|94589.8|58
1649314920000|2022-04-07 07:02:00|94613.6|94588.6|94616.5|94566.5|94627.3|94589.4|94592.5|94554|75
1649314930000|2022-04-07 07:02:10|94617|94567|94629.3|94579.3|94629.5|94591|94611.7|94567|64
1649314940000|2022-04-07 07:02:20|94629.1|94579.1|94641.2|94591.2|94641.2|94603.5|94621.6|94579.1|62
1649314950000|2022-04-07 07:02:30|94629.1|94604.1|94628.4|94603.4|94643.8|94604.9|94626.6|94589.1|49
1649314960000|2022-04-07 07:02:40|94627.8|94602.8|94630.1|94605.1|94641.3|94606.3|94620|94587.7|54
1649314970000|2022-04-07 07:02:50|94631|94606|94633.1|94583.1|94642|94606|94614.5|94582.5|56
1649314980000|2022-04-07 07:03:00|94633.3|94583.3|94621.6|94571.6|94633.3|94591.7|94616.7|94570.9|40
1649314990000|2022-04-07 07:03:10|94621.8|94571.8|94623.4|94573.4|94625.6|94575.6|94619.7|94569.7|57
1649315000000|2022-04-07 07:03:20|94623.9|94573.9|94605.8|94580.8|94624|94581.9|94605.2|94570.4|48
1649315010000|2022-04-07 07:03:30|94606|94581|94619.9|94569.9|94621.2|94584.8|94606|94568.3|32
1649315020000|2022-04-07 07:03:40|94619.8|94569.8|94598.4|94548.4|94621.1|94578.4|94596|94548.3|62
1649315030000|2022-04-07 07:03:50|94598.3|94548.3|94600.7|94550.7|94600.7|94558.3|94583.3|94541.3|60
1649315040000|2022-04-07 07:04:00|94599.7|94549.7|94593.1|94543.1|94602.3|94558.7|94581.6|94543.1|51
1649315050000|2022-04-07 07:04:10|94593.5|94543.5|94592.4|94542.4|94594.9|94553.4|94569.6|94532.1|69
1649315060000|2022-04-07 07:04:20|94591.4|94541.4|94610.5|94560.5|94610.5|94566.9|94588.8|94540.9|60
1649315070000|2022-04-07 07:04:30|94610.4|94560.4|94608.5|94558.5|94612.2|94562.2|94607.1|94557.1|50
1649315080000|2022-04-07 07:04:40|94609.3|94559.3|94610.4|94560.4|94612.6|94562.6|94609.3|94559.3|51
1649315090000|2022-04-07 07:04:50|94610|94560|94600.2|94550.2|94610.1|94560.1|94599.6|94549.6|50
1649315100000|2022-04-07 07:05:00|94598|94548|94588.4|94538.4|94598|94552.4|94566.4|94528.3|66
1649315110000|2022-04-07 07:05:10|94588.3|94538.3|94569.8|94544.8|94588.3|94546.4|94569.1|94535.5|49
1649315120000|2022-04-07 07:05:20|94569.1|94544.1|94562.4|94537.4|94579.9|94547.7|94562.2|94523.6|60
1649315130000|2022-04-07 07:05:30|94575.8|94525.8|94556.3|94531.3|94576.6|94536.4|94555.9|94517.2|55
1649315140000|2022-04-07 07:05:40|94556.1|94531.1|94574.7|94524.7|94575.8|94532.8|94556|94520|52
1649315150000|2022-04-07 07:05:50|94574.8|94524.8|94581.7|94531.7|94586.1|94536.1|94574.3|94524.3|64
1649315160000|2022-04-07 07:06:00|94581.8|94531.8|94566.4|94516.4|94581.8|94539.5|94553|94515.9|60
1649315170000|2022-04-07 07:06:10|94566.6|94516.6|94553.7|94528.7|94571.1|94532.5|94552.7|94515.3|51
1649315180000|2022-04-07 07:06:20|94553.2|94528.2|94552.8|94527.8|94553.2|94528.2|94549.7|94524.7|51
1649315190000|2022-04-07 07:06:30|94553.3|94528.3|94552.4|94527.4|94556.5|94531.5|94551.9|94526.9|43
1649315200000|2022-04-07 07:06:40|94551.8|94526.8|94547.9|94522.9|94567|94530.6|94546.7|94510.7|48
1649315210000|2022-04-07 07:06:50|94547.5|94522.5|94547|94522|94558.8|94523.6|94541.5|94503.9|57
1649315220000|2022-04-07 07:07:00|94545.4|94520.4|94537.1|94512.1|94551.4|94520.8|94531.4|94501.1|63
1649315230000|2022-04-07 07:07:10|94537.5|94512.5|94550|94500|94550|94513|94533.8|94500|52
1649315240000|2022-04-07 07:07:20|94550.2|94500.2|94554|94504|94555.8|94516.4|94533.1|94500.2|54
1649315250000|2022-04-07 07:07:30|94554.5|94504.5|94550.8|94500.8|94556.7|94514.7|94533.9|94493.3|64
1649315260000|2022-04-07 07:07:40|94549|94499|94537.1|94487.1|94551.1|94501.1|94537.1|94487.1|52
1649315270000|2022-04-07 07:07:50|94536.5|94486.5|94537.7|94487.7|94538.8|94488.8|94536|94486|44
1649315280000|2022-04-07 07:08:00|94536.3|94486.3|94532.7|94482.7|94539.3|94489.3|94532.7|94482.7|59
1649315290000|2022-04-07 07:08:10|94532.2|94482.2|94527.4|94502.4|94543.2|94505.3|94521.7|94482.2|47
1649315300000|2022-04-07 07:08:20|94527.2|94502.2|94527.4|94502.4|94540.3|94504|94525.7|94489.5|54
1649315310000|2022-04-07 07:08:30|94527.5|94502.5|94525.1|94500.1|94527.7|94502.7|94524.5|94499.5|52
1649315320000|2022-04-07 07:08:40|94524.8|94499.8|94526.6|94501.6|94527.3|94502.3|94523.8|94498.8|53
1649315330000|2022-04-07 07:08:50|94527|94502|94501.9|94476.9|94527.8|94502.8|94501.9|94476.9|54
1649315340000|2022-04-07 07:09:00|94498.2|94473.2|94499.6|94449.6|94504.3|94473.2|94490.6|94448.7|66
1649315350000|2022-04-07 07:09:10|94499.9|94449.9|94499|94449|94500|94457.7|94480.6|94442.7|65
1649315360000|2022-04-07 07:09:20|94498.4|94448.4|94504.3|94454.3|94505.1|94460.8|94485.4|94446.8|61
1649315370000|2022-04-07 07:09:30|94504.5|94454.5|94508.9|94458.9|94511|94461|94503.3|94453.3|55
1649315380000|2022-04-07 07:09:40|94508.8|94458.8|94514.1|94464.1|94517|94467|94506.3|94456.3|60
1649315390000|2022-04-07 07:09:50|94513|94463|94513.5|94463.5|94524.5|94474.5|94512.3|94462.3|68
1649315400000|2022-04-07 07:10:00|94513.4|94463.4|94500.5|94450.5|94514.1|94467.5|94485.5|94438.8|65
1649315410000|2022-04-07 07:10:10|94501.1|94451.1|94488.1|94463.1|94501.5|94470.7|94488.1|94448.9|60
1649315420000|2022-04-07 07:10:20|94488.5|94463.5|94501.7|94451.7|94503.4|94467.2|94487.9|94450.9|59
1649315430000|2022-04-07 07:10:30|94501.4|94451.4|94509|94484|94522.9|94484.7|94488.1|94451.1|54
1649315440000|2022-04-07 07:10:40|94510.7|94485.7|94514.3|94489.3|94529.3|94492.6|94510.7|94479|62
1649315450000|2022-04-07 07:10:50|94514.8|94489.8|94522.6|94497.6|94523.7|94498.7|94512.5|94487.5|64
1649315460000|2022-04-07 07:11:00|94524.5|94499.5|94541.9|94491.9|94543.9|94506.4|94520.3|94491.3|60
1649315470000|2022-04-07 07:11:10|94542|94492|94538.8|94488.8|94544.6|94494.6|94537.4|94487.4|47
1649315480000|2022-04-07 07:11:20|94538.4|94488.4|94539|94489|94541.9|94504.3|94527.5|94486.9|60
1649315490000|2022-04-07 07:11:30|94538.7|94488.7|94509.7|94484.7|94538.7|94499.6|94509.7|94484.7|53
1649315500000|2022-04-07 07:11:40|94511.1|94486.1|94514.6|94489.6|94525.2|94492.3|94508.8|94473.9|50
1649315510000|2022-04-07 07:11:50|94515.1|94490.1|94523.8|94498.8|94526.1|94501.1|94515.1|94490.1|46
1649315520000|2022-04-07 07:12:00|94523.3|94498.3|94520.3|94495.3|94523.7|94498.7|94518.6|94493.6|49
1649315530000|2022-04-07 07:12:10|94520.9|94495.9|94523.7|94498.7|94523.7|94498.7|94519.8|94494.8|39
1649315540000|2022-04-07 07:12:20|94523.8|94498.8|94545.8|94520.8|94547.4|94522.4|94523.2|94498.2|54
1649315550000|2022-04-07 07:12:30|94545.9|94520.9|94522.2|94472.2|94561.2|94524.1|94508.9|94472.2|54
1649315560000|2022-04-07 07:12:40|94522|94472|94526.8|94476.8|94532|94492|94510.5|94472|70
1649315570000|2022-04-07 07:12:50|94527|94477|94517.2|94467.2|94531.1|94492.6|94502|94461.5|60
1649315580000|2022-04-07 07:13:00|94517.5|94467.5|94505.4|94480.4|94518.4|94482.5|94499.4|94465.7|49
1649315590000|2022-04-07 07:13:10|94505.2|94480.2|94509|94484|94511.7|94486.7|94504.6|94479.6|45
1649315600000|2022-04-07 07:13:20|94515.2|94490.2|94505|94480|94518.2|94490.3|94502.4|94463.5|55
1649315610000|2022-04-07 07:13:30|94505.7|94480.7|94505.1|94480.1|94507.9|94482.9|94504.8|94479.8|43
1649315620000|2022-04-07 07:13:40|94505|94480|94499.9|94474.9|94505|94480|94499.9|94474.9|41
1649315630000|2022-04-07 07:13:50|94499.8|94474.8|94509|94484|94510|94485|94499.6|94474.6|40
1649315640000|2022-04-07 07:14:00|94509.3|94484.3|94514.6|94464.6|94517.6|94486.1|94500.7|94462.7|54
1649315650000|2022-04-07 07:14:10|94514.7|94464.7|94500.7|94475.7|94515.3|94476.3|94500.7|94459.2|61
1649315660000|2022-04-07 07:14:20|94501.3|94476.3|94505.9|94455.9|94512.2|94484.5|94500.4|94455|61
1649315670000|2022-04-07 07:14:30|94505.3|94455.3|94496.5|94471.5|94508.7|94472.2|94491|94454.3|54
1649315680000|2022-04-07 07:14:40|94508.1|94458.1|94497.6|94472.6|94512|94474.3|94495.7|94457.7|61
1649315690000|2022-04-07 07:14:50|94497.7|94472.7|94490|94465|94502.5|94472.7|94489.9|94451|40
1649315700000|2022-04-07 07:15:00|94491.9|94466.9|94508.7|94458.7|94510.2|94471.2|94490.3|94456.5|51
1649315710000|2022-04-07 07:15:10|94508.9|94458.9|94498.2|94473.2|94515.5|94474.7|94498.2|94458.9|55
1649315720000|2022-04-07 07:15:20|94499.1|94474.1|94514.4|94489.4|94516.9|94491.9|94499.1|94460.9|63
1649315730000|2022-04-07 07:15:30|94514.3|94489.3|94522.6|94472.6|94523.2|94492.2|94509.1|94472.4|56
1649315740000|2022-04-07 07:15:40|94522.3|94472.3|94502.4|94477.4|94523.4|94485.2|94500.9|94472.3|47
1649315750000|2022-04-07 07:15:50|94502.5|94477.5|94495.5|94470.5|94503|94478|94495.3|94470.3|43
1649315760000|2022-04-07 07:16:00|94495.2|94470.2|94515.4|94465.4|94515.4|94478.6|94488.3|94463.3|49
1649315770000|2022-04-07 07:16:10|94502.1|94477.1|94497.3|94472.3|94503.4|94478.4|94497.3|94472.3|46
1649315780000|2022-04-07 07:16:20|94497.4|94472.4|94496.5|94471.5|94503.1|94478.1|94495.8|94470.8|50
1649315790000|2022-04-07 07:16:30|94496.2|94471.2|94508.5|94458.5|94508.6|94475.4|94496.2|94458.5|54
1649315800000|2022-04-07 07:16:40|94509|94459|94498.7|94473.7|94509.5|94474.3|94496.3|94458.2|46
1649315810000|2022-04-07 07:16:50|94498.6|94473.6|94525.8|94475.8|94525.8|94485.8|94497.6|94472.6|48
1649315820000|2022-04-07 07:17:00|94511.4|94486.4|94527.7|94502.7|94538.6|94502.7|94509.6|94473.3|62
1649315830000|2022-04-07 07:17:10|94528.7|94503.7|94571.3|94521.3|94576.8|94526.8|94527.9|94491.1|65
1649315840000|2022-04-07 07:17:20|94571|94521|94567.3|94517.3|94571.3|94521.3|94566|94516|45
1649315850000|2022-04-07 07:17:30|94568.5|94518.5|94564.3|94514.3|94570|94520|94564.3|94514.3|49
1649315860000|2022-04-07 07:17:40|94564.2|94514.2|94564.6|94514.6|94567.2|94517.2|94561.1|94511.1|32
1649315870000|2022-04-07 07:17:50|94564.2|94514.2|94577.4|94527.4|94577.4|94527.4|94558.7|94508.7|49
1649315880000|2022-04-07 07:18:00|94578.9|94528.9|94594.7|94544.7|94595|94548.1|94568.2|94528.9|57
1649315890000|2022-04-07 07:18:10|94594.4|94544.4|94590.3|94540.3|94598.1|94548.1|94589.6|94539.6|52
1649315900000|2022-04-07 07:18:20|94591|94541|94599|94549|94599.9|94559.8|94584.8|94540.3|33
1649315910000|2022-04-07 07:18:30|94600.5|94550.5|94600|94550|94607.4|94568.8|94589.9|94546.3|50
1649315920000|2022-04-07 07:18:40|94600.1|94550.1|94600.2|94550.2|94609.1|94569.6|94587.1|94549.1|39
1649315930000|2022-04-07 07:18:50|94600.3|94550.3|94641.2|94591.2|94642.5|94593.4|94596.7|94550.1|64
1649315940000|2022-04-07 07:19:00|94639.3|94589.3|94637.1|94587.1|94641.6|94602|94624.2|94583.2|48
1649315950000|2022-04-07 07:19:10|94634|94584|94636.7|94586.7|94636.7|94598.6|94623.3|94578.7|51
1649315960000|2022-04-07 07:19:20|94636.4|94586.4|94632.6|94582.6|94637.8|94600.2|94624.5|94582.6|45
1649315970000|2022-04-07 07:19:30|94632.4|94582.4|94632.6|94582.6|94635.1|94596.5|94618.9|94581.5|56
1649315980000|2022-04-07 07:19:40|94633.1|94583.1|94630.6|94580.6|94633.5|94595.3|94618.5|94580.5|30
1649315990000|2022-04-07 07:19:50|94630.7|94580.7|94620.6|94595.6|94632.7|94596.1|94619.5|94580.7|37
1649316000000|2022-04-07 07:20:00|94620.5|94595.5|94611.6|94586.6|94628.3|94597.5|94611.6|94575.7|57
1649316010000|2022-04-07 07:20:10|94611.9|94586.9|94595|94570|94624.7|94587.1|94594.9|94557.6|59
1649316020000|2022-04-07 07:20:20|94594.9|94569.9|94593.1|94543.1|94606.8|94572.6|94572.1|94536.8|65
1649316030000|2022-04-07 07:20:30|94594|94544|94600|94550|94600.5|94550.5|94592.2|94542.2|57
1649316040000|2022-04-07 07:20:40|94600.3|94550.3|94600.4|94550.4|94603|94553|94595.3|94545.3|66
1649316050000|2022-04-07 07:20:50|94600.9|94550.9|94597|94547|94601.9|94563.6|94582.7|94543.9|61
1649316060000|2022-04-07 07:21:00|94596.9|94546.9|94590.5|94540.5|94598.3|94558|94571.7|94534.3|63
1649316070000|2022-04-07 07:21:10|94591|94541|94606.4|94556.4|94607.5|94559.3|94582.6|94540.4|53
1649316080000|2022-04-07 07:21:20|94606.5|94556.5|94610.3|94560.3|94612.5|94562.5|94606.1|94556.1|52
1649316090000|2022-04-07 07:21:30|94610.1|94560.1|94599.4|94574.4|94611.3|94575.8|94599.1|94560.1|46
1649316100000|2022-04-07 07:21:40|94599.8|94574.8|94599.7|94574.7|94601|94576|94599.7|94574.7|23
1649316110000|2022-04-07 07:21:50|94600.1|94575.1|94615.9|94565.9|94616.4|94579.4|94596.7|94565.9|44
1649316120000|2022-04-07 07:22:00|94616.2|94566.2|94615.9|94565.9|94616.7|94566.7|94614.6|94564.6|26
1649316130000|2022-04-07 07:22:10|94615.8|94565.8|94603.1|94578.1|94616.8|94578.9|94599.8|94564.3|46
1649316140000|2022-04-07 07:22:20|94603.2|94578.2|94602|94577|94612.5|94579.5|94599.8|94562.2|52
1649316150000|2022-04-07 07:22:30|94601.8|94576.8|94602.3|94577.3|94602.9|94577.9|94596.5|94571.5|48
1649316160000|2022-04-07 07:22:40|94601.9|94576.9|94581.8|94556.8|94613.9|94577.4|94581.8|94545.2|61
1649316170000|2022-04-07 07:22:50|94582.1|94557.1|94612.6|94587.6|94621.9|94588.3|94579.5|94543.6|59
1649316180000|2022-04-07 07:23:00|94612.5|94587.5|94612.2|94587.2|94624.6|94589|94611.7|94571.1|55
1649316190000|2022-04-07 07:23:10|94612.4|94587.4|94631.1|94581.1|94632|94595.5|94610.4|94578.4|62
1649316200000|2022-04-07 07:23:20|94631|94581|94636.3|94586.3|94637.4|94598.5|94617.8|94581|56
1649316210000|2022-04-07 07:23:30|94638.2|94588.2|94636.3|94586.3|94638.3|94588.3|94634.9|94584.9|57
1649316220000|2022-04-07 07:23:40|94636.5|94586.5|94620.2|94595.2|94636.6|94595.5|94615|94577.1|52
1649316230000|2022-04-07 07:23:50|94619.5|94594.5|94620.5|94595.5|94634.2|94595.7|94615.9|94579.9|51
1649316240000|2022-04-07 07:24:00|94620.4|94595.4|94619.9|94594.9|94621.1|94596.1|94619.3|94594.3|35
1649316250000|2022-04-07 07:24:10|94620|94595|94618.3|94593.3|94620.4|94595.4|94617.4|94592.4|34
1649316260000|2022-04-07 07:24:20|94618.5|94593.5|94616.7|94591.7|94618.5|94593.5|94616.6|94591.6|24
1649316270000|2022-04-07 07:24:30|94629.3|94579.3|94609|94584|94629.3|94586.7|94609|94574.5|42
1649316280000|2022-04-07 07:24:40|94609.2|94584.2|94610.8|94585.8|94611.1|94586.1|94606.7|94581.7|44
1649316290000|2022-04-07 07:24:50|94609.6|94584.6|94619.9|94569.9|94620|94585.8|94603.7|94566.8|51
1649316300000|2022-04-07 07:25:00|94620.3|94570.3|94620.9|94570.9|94621.3|94571.3|94620.1|94570.1|28
1649316310000|2022-04-07 07:25:10|94621.3|94571.3|94630.4|94580.4|94630.7|94593.5|94615.5|94571.3|37
1649316320000|2022-04-07 07:25:20|94630.1|94580.1|94628|94578|94630.1|94586.9|94610.5|94573.9|39
1649316330000|2022-04-07 07:25:30|94627.8|94577.8|94629.3|94579.3|94629.4|94579.4|94625.8|94575.8|33
1649316340000|2022-04-07 07:25:40|94629.9|94579.9|94617.4|94592.4|94630.8|94593.3|94616.3|94577.8|33
1649316350000|2022-04-07 07:25:50|94617|94592|94657|94607|94658.2|94621.4|94616.6|94591.6|69
1649316360000|2022-04-07 07:26:00|94657.1|94607.1|94653|94628|94668.9|94632.3|94643.9|94605.8|56
1649316370000|2022-04-07 07:26:10|94665.5|94615.5|94668.6|94618.6|94669.4|94632.4|94653.6|94615.5|45
1649316380000|2022-04-07 07:26:20|94668.5|94618.5|94661.6|94636.6|94675|94637.2|94653.1|94614.1|55
1649316390000|2022-04-07 07:26:30|94661.4|94636.4|94681.6|94631.6|94686.6|94647|94661.4|94630.3|53
1649316400000|2022-04-07 07:26:40|94682|94632|94683.9|94658.9|94688|94659.9|94674.7|94631.9|66
1649316410000|2022-04-07 07:26:50|94684.1|94659.1|94718.9|94668.9|94721|94683.7|94684.1|94653.9|58
1649316420000|2022-04-07 07:27:00|94719|94669|94707.4|94682.4|94719.2|94682.4|94704.9|94668.9|46
1649316430000|2022-04-07 07:27:10|94706.8|94681.8|94740.3|94690.3|94740.3|94701.4|94706.8|94681.8|44
1649316440000|2022-04-07 07:27:20|94740.2|94690.2|94732.6|94707.6|94746.6|94709.4|94726.3|94689.1|51
1649316450000|2022-04-07 07:27:30|94732.2|94707.2|94732.1|94707.1|94733.2|94708.2|94729.9|94704.9|45
1649316460000|2022-04-07 07:27:40|94731.8|94706.8|94742.4|94717.4|94744.6|94719.6|94730.6|94705.6|46
1649316470000|2022-04-07 07:27:50|94742.7|94717.7|94750.7|94725.7|94753.9|94728.9|94740.8|94715.8|48
1649316480000|2022-04-07 07:28:00|94750.5|94725.5|94752.8|94727.8|94765.2|94728.3|94744.3|94715.2|51
1649316490000|2022-04-07 07:28:10|94753.4|94728.4|94751|94726|94754.1|94729.1|94750.6|94725.6|47
1649316500000|2022-04-07 07:28:20|94750.5|94725.5|94753.9|94728.9|94754.9|94729.9|94750.5|94725.5|51
1649316510000|2022-04-07 07:28:30|94753.8|94728.8|94755.6|94730.6|94766.8|94734.9|94748.4|94716.8|41
1649316520000|2022-04-07 07:28:40|94755.8|94730.8|94761.6|94736.6|94778.8|94743.2|94755.4|94726.3|58
1649316530000|2022-04-07 07:28:50|94761.3|94736.3|94762.1|94737.1|94762.6|94737.6|94758.5|94733.5|45
1649316540000|2022-04-07 07:29:00|94764.5|94739.5|94774.8|94749.8|94787.3|94762.3|94764.2|94739.2|61
1649316550000|2022-04-07 07:29:10|94775|94750|94757.8|94732.8|94775|94750|94750.4|94725.4|59
1649316560000|2022-04-07 07:29:20|94759.7|94734.7|94760.6|94735.6|94765.5|94740.5|94759.1|94734.1|60
1649316570000|2022-04-07 07:29:30|94760.1|94735.1|94765|94740|94769.4|94744.4|94759.8|94734.8|60
1649316580000|2022-04-07 07:29:40|94764.8|94739.8|94762.2|94737.2|94766.3|94741.3|94759.9|94734.9|51
1649316590000|2022-04-07 07:29:50|94761.9|94736.9|94769.4|94744.4|94769.4|94744.4|94756.5|94731.5|61
1649316600000|2022-04-07 07:30:00|94769.1|94744.1|94770.3|94745.3|94774.6|94749.6|94765.8|94740.8|70
1649316610000|2022-04-07 07:30:10|94769.4|94744.4|94763.6|94738.6|94772.3|94747.3|94763.6|94738.6|60
1649316620000|2022-04-07 07:30:20|94763.8|94738.8|94764.9|94739.9|94765.9|94740.9|94760.3|94735.3|57
1649316630000|2022-04-07 07:30:30|94764.4|94739.4|94756.4|94731.4|94773.1|94741.5|94755.6|94723.1|51
1649316640000|2022-04-07 07:30:40|94756.9|94731.9|94716|94691|94756.9|94731.9|94716|94691|67
1649316650000|2022-04-07 07:30:50|94715|94690|94714.1|94689.1|94720.8|94695.8|94710.3|94685.3|66
1649316660000|2022-04-07 07:31:00|94712.6|94687.6|94718|94693|94720.5|94695.5|94712.6|94687.6|54
1649316670000|2022-04-07 07:31:10|94718.4|94693.4|94720.6|94695.6|94721.5|94696.5|94715.3|94690.3|63
1649316680000|2022-04-07 07:31:20|94721.3|94696.3|94722.6|94697.6|94728.2|94703.2|94716.8|94691.8|53
1649316690000|2022-04-07 07:31:30|94723.4|94698.4|94747.5|94697.5|94747.9|94708.9|94723.2|94696.6|60
1649316700000|2022-04-07 07:31:40|94748.5|94698.5|94734.5|94709.5|94748.5|94714.7|94734.5|94698.5|55
1649316710000|2022-04-07 07:31:50|94736.8|94711.8|94733.3|94708.3|94736.8|94711.8|94731.1|94706.1|44
1649316720000|2022-04-07 07:32:00|94731.5|94706.5|94716.4|94691.4|94732.4|94707.4|94715.9|94690.9|50
1649316730000|2022-04-07 07:32:10|94716.3|94691.3|94718.2|94693.2|94719|94694|94714.7|94689.7|43
1649316740000|2022-04-07 07:32:20|94718.9|94693.9|94708.2|94683.2|94719.3|94694.3|94708.2|94683.2|47
1649316750000|2022-04-07 07:32:30|94708.4|94683.4|94707|94682|94713.7|94688.7|94704.8|94679.8|54
1649316760000|2022-04-07 07:32:40|94707.2|94682.2|94705.5|94680.5|94707.2|94682.2|94703.9|94678.9|31
1649316770000|2022-04-07 07:32:50|94705.4|94680.4|94700.7|94675.7|94710.4|94685.4|94699.7|94674.7|50
1649316780000|2022-04-07 07:33:00|94701.3|94676.3|94677.1|94652.1|94701.7|94676.7|94677.1|94652.1|61
1649316790000|2022-04-07 07:33:10|94676.9|94651.9|94667.9|94642.9|94677.8|94652.8|94667.9|94642.9|38
1649316800000|2022-04-07 07:33:20|94667.8|94642.8|94674.4|94649.4|94687|94653.8|94667.8|94630.4|61
1649316810000|2022-04-07 07:33:30|94677|94652|94662.7|94637.7|94679.4|94652|94657.7|94624.6|60
1649316820000|2022-04-07 07:33:40|94676.8|94626.8|94680|94630|94685.5|94646.3|94669|94623.9|57
1649316830000|2022-04-07 07:33:50|94681.9|94631.9|94694.6|94644.6|94702.4|94665.2|94681.9|94631.9|64
1649316840000|2022-04-07 07:34:00|94695.7|94645.7|94686.1|94636.1|94695.8|94652.6|94670.6|94633.3|66
1649316850000|2022-04-07 07:34:10|94685.4|94635.4|94678.2|94653.2|94692.7|94656.4|94678.2|94635.3|66
1649316860000|2022-04-07 07:34:20|94690.1|94640.1|94677.6|94652.6|94697.8|94660.2|94673.4|94635.7|60
1649316870000|2022-04-07 07:34:30|94676.9|94651.9|94678.7|94653.7|94679|94654|94676.7|94651.7|38
1649316880000|2022-04-07 07:34:40|94678.1|94653.1|94680|94630|94683.7|94653.2|94666.1|94629.8|55
1649316890000|2022-04-07 07:34:50|94679.5|94629.5|94670.2|94645.2|94683.1|94645.7|94666.3|94629.5|31
1649316900000|2022-04-07 07:35:00|94669.8|94644.8|94660.6|94635.6|94676.1|94646.2|94660.6|94623.8|50
1649316910000|2022-04-07 07:35:10|94660.7|94635.7|94669.1|94619.1|94672.1|94636|94654.2|94617|52
1649316920000|2022-04-07 07:35:20|94669.7|94619.7|94649.9|94624.9|94672.6|94640.9|94649.4|94611.2|68
1649316930000|2022-04-07 07:35:30|94650.3|94625.3|94644.7|94619.7|94655.2|94627.6|94641.5|94604.6|62
1649316940000|2022-04-07 07:35:40|94643.7|94618.7|94637.5|94612.5|94645.9|94620.9|94637.5|94612.5|52
1649316950000|2022-04-07 07:35:50|94638.7|94613.7|94633|94608|94652|94619.1|94630.2|94602|59
1649316960000|2022-04-07 07:36:00|94631.7|94606.7|94633.7|94608.7|94638.4|94613.4|94631.7|94606.7|55
1649316970000|2022-04-07 07:36:10|94633|94608|94641.3|94616.3|94650.7|94617.4|94631.9|94599.1|45
1649316980000|2022-04-07 07:36:20|94641.2|94616.2|94636.2|94611.2|94643.1|94618.1|94633.7|94608.7|49
1649316990000|2022-04-07 07:36:30|94636.3|94611.3|94649.3|94624.3|94650.1|94625.1|94635.3|94610.3|55
1649317000000|2022-04-07 07:36:40|94648.3|94623.3|94645.5|94620.5|94662|94624.4|94645.5|94607.8|46
1649317010000|2022-04-07 07:36:50|94644.6|94619.6|94644.7|94619.7|94649.5|94624.5|94641.8|94616.8|46
1649317020000|2022-04-07 07:37:00|94644.1|94619.1|94638.8|94613.8|94644.8|94619.8|94638.8|94613.8|30
1649317030000|2022-04-07 07:37:10|94638|94613|94637.3|94612.3|94638.2|94613.2|94632.8|94607.8|44
1649317040000|2022-04-07 07:37:20|94638.2|94613.2|94637.2|94612.2|94638.9|94613.9|94635.6|94610.6|38
1649317050000|2022-04-07 07:37:30|94637.5|94612.5|94637|94612|94640.3|94615.3|94636.5|94611.5|33
1649317060000|2022-04-07 07:37:40|94637.7|94612.7|94634|94609|94637.7|94612.7|94633.5|94608.5|35
1649317070000|2022-04-07 07:37:50|94635.4|94610.4|94643.5|94618.5|94643.5|94618.5|94634.3|94609.3|24
1649317080000|2022-04-07 07:38:00|94643|94618|94646.5|94621.5|94650.1|94625.1|94642.4|94617.4|66
1649317090000|2022-04-07 07:38:10|94646.9|94621.9|94641.5|94616.5|94647.9|94622.9|94640.9|94615.9|45
1649317100000|2022-04-07 07:38:20|94642.6|94617.6|94641.7|94616.7|94643.8|94618.8|94640.9|94615.9|30
1649317110000|2022-04-07 07:38:30|94641.8|94616.8|94643.3|94618.3|94643.9|94618.9|94641.8|94616.8|33
1649317120000|2022-04-07 07:38:40|94643.2|94618.2|94651.2|94626.2|94651.2|94626.2|94642.9|94617.9|40
1649317130000|2022-04-07 07:38:50|94651.5|94626.5|94650.5|94625.5|94651.9|94626.9|94648.7|94623.7|34
1649317140000|2022-04-07 07:39:00|94650.1|94625.1|94657.2|94632.2|94659.3|94634.3|94648.1|94623.1|51
1649317150000|2022-04-07 07:39:10|94657.4|94632.4|94687.9|94662.9|94703.2|94664.9|94657.4|94632.4|60
1649317160000|2022-04-07 07:39:20|94688.1|94663.1|94704.3|94654.3|94704.9|94667.9|94686.7|94653.2|65
1649317170000|2022-04-07 07:39:30|94703.3|94653.3|94688|94663|94705.4|94665|94683.8|94650.2|45
1649317180000|2022-04-07 07:39:40|94688.1|94663.1|94689.7|94664.7|94689.8|94664.8|94685.9|94660.9|31
1649317190000|2022-04-07 07:39:50|94689|94664|94689.9|94664.9|94689.9|94664.9|94687.8|94662.8|37
1649317200000|2022-04-07 07:40:00|94690.5|94665.5|94690.8|94665.8|94693.1|94668.1|94689.6|94664.6|36
1649317210000|2022-04-07 07:40:10|94690.7|94665.7|94684.6|94659.6|94690.7|94665.7|94684.4|94659.4|46
1649317220000|2022-04-07 07:40:20|94684.4|94659.4|94685.1|94660.1|94685.8|94660.8|94684.2|94659.2|21
1649317230000|2022-04-07 07:40:30|94685|94660|94686.7|94661.7|94687.7|94662.7|94681.9|94656.9|37
1649317240000|2022-04-07 07:40:40|94684.3|94659.3|94682.7|94657.7|94686.2|94661.2|94682.7|94657.7|39
1649317250000|2022-04-07 07:40:50|94683.2|94658.2|94692|94667|94692|94667|94682.4|94657.4|41
1649317260000|2022-04-07 07:41:00|94692.5|94667.5|94687.9|94662.9|94693.1|94668.1|94686.3|94661.3|51
1649317270000|2022-04-07 07:41:10|94688.5|94663.5|94682.1|94657.1|94690.5|94665.5|94680.6|94655.6|49
1649317280000|2022-04-07 07:41:20|94682|94657|94706.5|94681.5|94707.1|94682.1|94681.5|94656.5|56
1649317290000|2022-04-07 07:41:30|94707.3|94682.3|94706.3|94681.3|94708.2|94683.2|94705.5|94680.5|46
1649317300000|2022-04-07 07:41:40|94706.1|94681.1|94707.7|94682.7|94711.2|94686.2|94705.4|94680.4|38
1649317310000|2022-04-07 07:41:50|94708|94683|94700|94675|94708.9|94683.9|94699.8|94674.8|42
1649317320000|2022-04-07 07:42:00|94699.7|94674.7|94682.9|94657.9|94702|94677|94681.9|94656.9|60
1649317330000|2022-04-07 07:42:10|94675.5|94650.5|94647.4|94622.4|94675.5|94650.5|94647.4|94622.4|60
1649317340000|2022-04-07 07:42:20|94647.6|94622.6|94638.2|94613.2|94650.2|94625.2|94637.5|94612.5|49
1649317350000|2022-04-07 07:42:30|94639.3|94614.3|94618.1|94593.1|94639.3|94614.3|94615|94590|60
1649317360000|2022-04-07 07:42:40|94620.8|94595.8|94620.5|94595.5|94625.5|94600.5|94620.2|94595.2|54
1649317370000|2022-04-07 07:42:50|94621.2|94596.2|94619.8|94594.8|94622.3|94597.3|94615.2|94590.2|40
1649317380000|2022-04-07 07:43:00|94619.5|94594.5|94612.9|94587.9|94619.5|94594.5|94609.7|94584.7|40
1649317390000|2022-04-07 07:43:10|94613|94588|94607.8|94582.8|94613.5|94588.5|94607.8|94582.8|39
1649317400000|2022-04-07 07:43:20|94605.5|94580.5|94604.5|94579.5|94605.9|94580.9|94603.3|94578.3|30
1649317410000|2022-04-07 07:43:30|94604.4|94579.4|94596.8|94571.8|94610.2|94580.4|94593.8|94560.2|42
1649317420000|2022-04-07 07:43:40|94596.2|94571.2|94597.7|94572.7|94598.1|94573.1|94595.9|94570.9|28
1649317430000|2022-04-07 07:43:50|94597.2|94572.2|94602.5|94577.5|94602.9|94577.9|94597.2|94572.2|26
1649317440000|2022-04-07 07:44:00|94604.4|94579.4|94601.3|94576.3|94607|94582|94598.1|94573.1|46
1649317450000|2022-04-07 07:44:10|94602.5|94577.5|94609.6|94584.6|94614.2|94589.2|94602.5|94577.5|53
1649317460000|2022-04-07 07:44:20|94610.2|94585.2|94614.8|94589.8|94616.3|94591.3|94609.6|94584.6|47
1649317470000|2022-04-07 07:44:30|94615.3|94590.3|94639.2|94614.2|94641.2|94616.2|94614.9|94589.9|53
1649317480000|2022-04-07 07:44:40|94639.1|94614.1|94640.1|94615.1|94641.9|94616.9|94632.3|94607.3|60
1649317490000|2022-04-07 07:44:50|94640.8|94615.8|94639.6|94614.6|94653.4|94616.6|94636.1|94600.7|57
1649317500000|2022-04-07 07:45:00|94639.1|94614.1|94633.7|94608.7|94641.8|94616.8|94630.5|94605.5|45
1649317510000|2022-04-07 07:45:10|94633.4|94608.4|94634.5|94609.5|94645.2|94611.3|94630.4|94594.7|45
1649317520000|2022-04-07 07:45:20|94635|94610|94624.2|94599.2|94637.1|94612.1|94622.8|94597.8|44
1649317530000|2022-04-07 07:45:30|94623.8|94598.8|94625.1|94600.1|94627|94602|94622.3|94597.3|41
1649317540000|2022-04-07 07:45:40|94624.8|94599.8|94604.6|94579.6|94624.8|94599.8|94599.1|94574.1|65
1649317550000|2022-04-07 07:45:50|94604.1|94579.1|94604.8|94579.8|94606.5|94581.5|94604.1|94579.1|26
1649317560000|2022-04-07 07:46:00|94604.1|94579.1|94603|94578|94606.3|94581.3|94594.6|94569.6|55
1649317570000|2022-04-07 07:46:10|94603.9|94578.9|94603.3|94578.3|94609.6|94584.6|94601.4|94576.4|50
1649317580000|2022-04-07 07:46:20|94603.7|94578.7|94594.1|94569.1|94604.3|94579.3|94592.1|94567.1|51
1649317590000|2022-04-07 07:46:30|94593.9|94568.9|94596.1|94571.1|94599|94574|94593.9|94568.9|60
1649317600000|2022-04-07 07:46:40|94595.9|94570.9|94598.8|94573.8|94601.3|94576.3|94594.1|94569.1|67
1649317610000|2022-04-07 07:46:50|94601.4|94576.4|94577.7|94552.7|94601.7|94576.7|94576.8|94551.8|64
1649317620000|2022-04-07 07:47:00|94579|94554|94575.5|94550.5|94579|94554|94573.4|94548.4|53
1649317630000|2022-04-07 07:47:10|94574.9|94549.9|94571.1|94546.1|94576.9|94551.9|94562.1|94537.1|56
1649317640000|2022-04-07 07:47:20|94571|94546|94577.1|94552.1|94578.9|94553.9|94569.7|94544.7|42
1649317650000|2022-04-07 07:47:30|94577.2|94552.2|94574.6|94549.6|94578|94553|94573|94548|36
1649317660000|2022-04-07 07:47:40|94574.5|94549.5|94582.6|94557.6|94589.4|94564.4|94573.7|94548.7|48
1649317670000|2022-04-07 07:47:50|94583.4|94558.4|94583.9|94558.9|94587|94562|94580.5|94555.5|41
1649317680000|2022-04-07 07:48:00|94584|94559|94586.7|94561.7|94588.1|94563.1|94583.1|94558.1|51
1649317690000|2022-04-07 07:48:10|94585.7|94560.7|94593.3|94568.3|94598.3|94573.3|94585|94560|46
1649317700000|2022-04-07 07:48:20|94593.2|94568.2|94594|94569|94596.2|94571.2|94591.3|94566.3|54
1649317710000|2022-04-07 07:48:30|94594.8|94569.8|94583.8|94558.8|94594.8|94569.8|94582.2|94557.2|42
1649317720000|2022-04-07 07:48:40|94584.5|94559.5|94580.4|94555.4|94585.9|94560.9|94575.5|94550.5|51
1649317730000|2022-04-07 07:48:50|94580.3|94555.3|94601.1|94576.1|94602.7|94577.7|94578.7|94553.7|64
1649317740000|2022-04-07 07:49:00|94601.6|94576.6|94599.7|94574.7|94602|94577|94594.8|94569.8|49
1649317750000|2022-04-07 07:49:10|94599.5|94574.5|94593|94568|94600.4|94575.4|94592.2|94567.2|43
1649317760000|2022-04-07 07:49:20|94592.7|94567.7|94592.7|94567.7|94594.6|94569.6|94589.6|94564.6|38
1649317770000|2022-04-07 07:49:30|94592.6|94567.6|94582.2|94557.2|94592.6|94567.6|94578.3|94553.3|45
1649317780000|2022-04-07 07:49:40|94582.3|94557.3|94583.4|94558.4|94585.2|94560.2|94579.2|94554.2|63
1649317790000|2022-04-07 07:49:50|94579.2|94554.2|94581.1|94556.1|94583.1|94558.1|94578.8|94553.8|52
1649317800000|2022-04-07 07:50:00|94580.1|94555.1|94585.3|94560.3|94593.4|94568.4|94580.1|94555.1|66
1649317810000|2022-04-07 07:50:10|94585.2|94560.2|94581.9|94556.9|94588.1|94563.1|94580.8|94555.8|46
1649317820000|2022-04-07 07:50:20|94579.6|94554.6|94575.5|94550.5|94582.1|94557.1|94574.8|94549.8|50
1649317830000|2022-04-07 07:50:30|94575.4|94550.4|94575.2|94550.2|94576.1|94551.1|94572.3|94547.3|32
1649317840000|2022-04-07 07:50:40|94575|94550|94577|94552|94580.1|94555.1|94572.4|94547.4|29
1649317850000|2022-04-07 07:50:50|94577.9|94552.9|94525.7|94500.7|94578.3|94553.3|94523.4|94498.4|62
1649317860000|2022-04-07 07:51:00|94526.4|94501.4|94550|94525|94550.3|94525.3|94523.7|94498.7|55
1649317870000|2022-04-07 07:51:10|94550.5|94525.5|94557|94532|94559.6|94534.6|94550.5|94525.5|50
1649317880000|2022-04-07 07:51:20|94553.4|94528.4|94550.7|94525.7|94553.5|94528.5|94548.8|94523.8|45
1649317890000|2022-04-07 07:51:30|94551|94526|94550.6|94525.6|94554.6|94529.6|94550.2|94525.2|35
1649317900000|2022-04-07 07:51:40|94550.3|94525.3|94551.1|94526.1|94556.3|94531.3|94548.8|94523.8|43
1649317910000|2022-04-07 07:51:50|94551.3|94526.3|94556.5|94531.5|94557.7|94532.7|94551.3|94526.3|53
1649317920000|2022-04-07 07:52:00|94557|94532|94557.8|94532.8|94558.7|94533.7|94554.6|94529.6|33
1649317930000|2022-04-07 07:52:10|94557.9|94532.9|94559.5|94534.5|94561.7|94536.7|94554|94529|47
1649317940000|2022-04-07 07:52:20|94559.4|94534.4|94556.6|94531.6|94559.4|94534.4|94551.2|94526.2|40
1649317950000|2022-04-07 07:52:30|94551.7|94526.7|94551.7|94526.7|94557.7|94527.2|94536.2|94506.2|65
1649317960000|2022-04-07 07:52:40|94549.8|94524.8|94550.8|94525.8|94554.4|94529.4|94549.8|94524.8|34
1649317970000|2022-04-07 07:52:50|94549.7|94524.7|94560.4|94535.4|94562.3|94537.3|94549.7|94524.7|49
1649317980000|2022-04-07 07:53:00|94561.4|94536.4|94552.1|94527.1|94561.4|94536.4|94551.2|94526.2|49
1649317990000|2022-04-07 07:53:10|94551.9|94526.9|94554|94529|94554.6|94529.6|94549.5|94524.5|25
1649318000000|2022-04-07 07:53:20|94556.5|94531.5|94549.5|94524.5|94556.5|94531.5|94545.7|94520.7|50
1649318010000|2022-04-07 07:53:30|94549.1|94524.1|94543.1|94518.1|94550.5|94525.5|94542.1|94517.1|45
1649318020000|2022-04-07 07:53:40|94543.2|94518.2|94552.4|94527.4|94555|94530|94542.9|94517.9|57
1649318030000|2022-04-07 07:53:50|94553.1|94528.1|94553.6|94528.6|94559.1|94534.1|94552.2|94527.2|64
1649318040000|2022-04-07 07:54:00|94557.2|94532.2|94554|94529|94558.2|94533.2|94551.5|94526.5|62
1649318050000|2022-04-07 07:54:10|94554.6|94529.6|94568.2|94543.2|94571.6|94546.6|94554|94529|60
1649318060000|2022-04-07 07:54:20|94567.1|94542.1|94584.5|94559.5|94588.2|94563.2|94566.8|94541.8|63
1649318070000|2022-04-07 07:54:30|94584.3|94559.3|94585|94560|94587.5|94562.5|94584.2|94559.2|46
1649318080000|2022-04-07 07:54:40|94585.2|94560.2|94600|94575|94601.6|94576.6|94581.7|94556.7|55
1649318090000|2022-04-07 07:54:50|94599.7|94574.7|94602.7|94577.7|94604.2|94579.2|94596.3|94571.3|52
1649318100000|2022-04-07 07:55:00|94602.4|94577.4|94622.2|94597.2|94632.9|94597.2|94601.1|94576.1|47
1649318110000|2022-04-07 07:55:10|94628.9|94603.9|94655.2|94605.2|94659.7|94622.9|94628.9|94595.3|58
1649318120000|2022-04-07 07:55:20|94653|94603|94655.6|94605.6|94656.8|94625.1|94639.2|94601.8|54
1649318130000|2022-04-07 07:55:30|94655.9|94605.9|94648.7|94623.7|94668.8|94632.2|94640.7|94601.5|52
1649318140000|2022-04-07 07:55:40|94648.1|94623.1|94681.4|94631.4|94682.7|94644.8|94645.1|94598.4|57
1649318150000|2022-04-07 07:55:50|94680.7|94630.7|94669.7|94619.7|94681.1|94636.1|94661.1|94619.6|56
1649318160000|2022-04-07 07:56:00|94670.1|94620.1|94656|94631|94672.4|94631|94656|94616.8|54
1649318170000|2022-04-07 07:56:10|94655.4|94630.4|94675.5|94625.5|94675.5|94631.4|94655.4|94617.8|53
1649318180000|2022-04-07 07:56:20|94675.3|94625.3|94668.1|94618.1|94675.3|94625.3|94665.6|94615.6|55
1649318190000|2022-04-07 07:56:30|94667.8|94617.8|94669.1|94619.1|94670|94620|94667.4|94617.4|36
1649318200000|2022-04-07 07:56:40|94669.4|94619.4|94673.9|94623.9|94677|94627|94668.9|94618.9|54
1649318210000|2022-04-07 07:56:50|94673.8|94623.8|94640.5|94615.5|94673.8|94623.8|94640.5|94608.3|67
1649318220000|2022-04-07 07:57:00|94640.4|94615.4|94648.6|94623.6|94653.8|94628.8|94640.4|94615.4|59
1649318230000|2022-04-07 07:57:10|94661.7|94611.7|94635.8|94610.8|94662.6|94629.9|94632.7|94604.2|74
1649318240000|2022-04-07 07:57:20|94636|94611|94642|94617|94653.8|94617.8|94635.5|94599.2|46
1649318250000|2022-04-07 07:57:30|94643.2|94618.2|94642.6|94617.6|94644.2|94619.2|94640.9|94615.9|45
1649318260000|2022-04-07 07:57:40|94643.2|94618.2|94646.6|94621.6|94646.9|94621.9|94642.7|94617.7|41
1649318270000|2022-04-07 07:57:50|94646.1|94621.1|94658|94608|94658|94622.4|94634.2|94608|57
1649318280000|2022-04-07 07:58:00|94654.4|94604.4|94662.1|94612.1|94667.1|94627.7|94643|94604.4|46
1649318290000|2022-04-07 07:58:10|94663.2|94613.2|94660.4|94610.4|94665.6|94622.7|94647.7|94608.6|39
1649318300000|2022-04-07 07:58:20|94661.2|94611.2|94657.9|94607.9|94661.2|94611.2|94656.3|94606.3|38
1649318310000|2022-04-07 07:58:30|94658.2|94608.2|94659.1|94609.1|94659.4|94609.4|94655|94605|44
1649318320000|2022-04-07 07:58:40|94658.5|94608.5|94636.9|94611.9|94658.5|94612.6|94636.3|94601.2|54
1649318330000|2022-04-07 07:58:50|94637.3|94612.3|94639.4|94614.4|94651.4|94614.7|94636.9|94597.7|36
1649318340000|2022-04-07 07:59:00|94639.3|94614.3|94636|94611|94644.3|94619.3|94634|94609|45
1649318350000|2022-04-07 07:59:10|94639.3|94614.3|94624.5|94574.5|94640.6|94615.6|94615|94574.5|52
1649318360000|2022-04-07 07:59:20|94625|94575|94618.3|94593.3|94625|94594.7|94611.9|94575|52
1649318370000|2022-04-07 07:59:30|94617.1|94592.1|94622.5|94597.5|94625.2|94600.2|94617.1|94592.1|52
1649318380000|2022-04-07 07:59:40|94621.6|94596.6|94633.4|94583.4|94634.1|94597.9|94617.4|94580.5|38
1649318390000|2022-04-07 07:59:50|94634.5|94584.5|94617|94592|94634.5|94593.1|94609.4|94580.4|46
1649318400000|2022-04-07 08:00:00|94617.5|94592.5|94616.6|94591.6|94619.8|94594.8|94615|94590|67
1649318410000|2022-04-07 08:00:10|94617.3|94592.3|94621.6|94596.6|94622.7|94597.7|94617.3|94592.3|49
1649318420000|2022-04-07 08:00:20|94621.8|94596.8|94620.6|94595.6|94623.7|94598.7|94619.1|94594.1|51
1649318430000|2022-04-07 08:00:30|94620.8|94595.8|94627.8|94602.8|94627.8|94602.8|94620.8|94595.8|50
1649318440000|2022-04-07 08:00:40|94627.2|94602.2|94634.5|94609.5|94635|94610|94625.6|94600.6|50
1649318450000|2022-04-07 08:00:50|94634.8|94609.8|94631.1|94606.1|94636.2|94611.2|94631|94606|27
1649318460000|2022-04-07 08:01:00|94631.2|94606.2|94621.4|94596.4|94631.2|94606.2|94621.2|94596.2|57
1649318470000|2022-04-07 08:01:10|94621.7|94596.7|94618.3|94593.3|94622.3|94597.3|94618.3|94593.3|30
1649318480000|2022-04-07 08:01:20|94618.6|94593.6|94612.3|94587.3|94619.3|94594.3|94612.3|94587.3|43
1649318490000|2022-04-07 08:01:30|94612.1|94587.1|94616.5|94591.5|94618.4|94593.4|94612.1|94587.1|55
1649318500000|2022-04-07 08:01:40|94616.7|94591.7|94619.9|94594.9|94623|94598|94616.7|94591.7|55
1649318510000|2022-04-07 08:01:50|94620|94595|94619.5|94594.5|94621|94596|94612.8|94587.8|62
1649318520000|2022-04-07 08:02:00|94619.2|94594.2|94630.9|94580.9|94638.8|94601.7|94616.6|94580.9|66
1649318530000|2022-04-07 08:02:10|94632.2|94582.2|94624.3|94599.3|94639.2|94599.4|94621.5|94582.2|67
1649318540000|2022-04-07 08:02:20|94625.7|94600.7|94631.3|94581.3|94639.3|94601|94606.7|94569.6|64
1649318550000|2022-04-07 08:02:30|94618.7|94593.7|94620.1|94595.1|94621.8|94596.8|94615|94590|63
1649318560000|2022-04-07 08:02:40|94620.6|94595.6|94645.2|94595.2|94645.4|94601|94620.2|94583.4|54
1649318570000|2022-04-07 08:02:50|94645.1|94595.1|94652.8|94602.8|94653.6|94603.6|94643.4|94593.4|45
1649318580000|2022-04-07 08:03:00|94655.1|94605.1|94658.4|94608.4|94658.4|94608.4|94650.5|94600.5|56
1649318590000|2022-04-07 08:03:10|94658.2|94608.2|94654.5|94604.5|94658.2|94608.2|94652.4|94602.4|50
1649318600000|2022-04-07 08:03:20|94655.5|94605.5|94654|94629|94665.5|94631.2|94648.6|94605.5|52
1649318610000|2022-04-07 08:03:30|94654.4|94629.4|94659.9|94634.9|94659.9|94634.9|94652.3|94627.3|45
1649318620000|2022-04-07 08:03:40|94660|94635|94653.1|94628.1|94660|94635|94650.3|94625.3|43
1649318630000|2022-04-07 08:03:50|94653.5|94628.5|94653.7|94628.7|94657.1|94632.1|94649.8|94624.8|43
1649318640000|2022-04-07 08:04:00|94653.5|94628.5|94651|94626|94653.5|94628.5|94648.3|94623.3|43
1649318650000|2022-04-07 08:04:10|94650.8|94625.8|94622.4|94572.4|94665.6|94628.3|94606.2|94569.6|59
1649318660000|2022-04-07 08:04:20|94622|94572|94601.3|94576.3|94622.2|94585|94598.8|94555.7|63
1649318670000|2022-04-07 08:04:30|94605|94580|94635.4|94585.4|94636.7|94595.7|94603|94571.6|65
1649318680000|2022-04-07 08:04:40|94635.3|94585.3|94628.2|94578.2|94636|94594.7|94616.9|94577.1|44
1649318690000|2022-04-07 08:04:50|94628.5|94578.5|94620.5|94570.5|94628.8|94586.3|94609.4|94567.2|35
1649318700000|2022-04-07 08:05:00|94620.1|94570.1|94621.5|94571.5|94631|94594.1|94612.4|94567.9|52
1649318710000|2022-04-07 08:05:10|94621.9|94571.9|94623.9|94573.9|94627.1|94577.1|94620.1|94570.1|56
1649318720000|2022-04-07 08:05:20|94623.8|94573.8|94617.3|94592.3|94631.6|94595.5|94615.6|94573.8|48
1649318730000|2022-04-07 08:05:30|94617.4|94592.4|94618.5|94593.5|94632.8|94600.4|94615.1|94580|60
1649318740000|2022-04-07 08:05:40|94618.3|94593.3|94620.8|94595.8|94632.2|94597.5|94612.7|94578.3|64
1649318750000|2022-04-07 08:05:50|94620.5|94595.5|94615.6|94590.6|94633.5|94597.3|94615.2|94579.9|41
1649318760000|2022-04-07 08:06:00|94615.5|94590.5|94612.9|94587.9|94633.1|94600.5|94611.6|94582.3|62
1649318770000|2022-04-07 08:06:10|94611.5|94586.5|94613.7|94588.7|94615.1|94590.1|94611.5|94586.5|27
1649318780000|2022-04-07 08:06:20|94613.8|94588.8|94615.9|94590.9|94616|94591|94612.7|94587.7|23
1649318790000|2022-04-07 08:06:30|94616.2|94591.2|94618.9|94593.9|94625.1|94600.1|94615.1|94590.1|35
1649318800000|2022-04-07 08:06:40|94617.9|94592.9|94622|94597|94623.5|94598.5|94617.9|94592.9|33
1649318810000|2022-04-07 08:06:50|94620.9|94595.9|94619.4|94594.4|94621|94596|94619.1|94594.1|20
1649318820000|2022-04-07 08:07:00|94619.5|94594.5|94619.5|94594.5|94620.9|94595.9|94618.1|94593.1|31
1649318830000|2022-04-07 08:07:10|94617.3|94592.3|94618.2|94593.2|94618.4|94593.4|94616.5|94591.5|37
1649318840000|2022-04-07 08:07:20|94618|94593|94619.9|94594.9|94621.1|94596.1|94616.1|94591.1|60
1649318850000|2022-04-07 08:07:30|94620|94595|94636.6|94586.6|94636.7|94599.1|94616.5|94584.3|52
1649318860000|2022-04-07 08:07:40|94635.7|94585.7|94618.4|94593.4|94636.9|94595.5|94618.2|94579.6|59
1649318870000|2022-04-07 08:07:50|94618.8|94593.8|94630.3|94605.3|94630.3|94605.3|94618.3|94593.3|49
1649318880000|2022-04-07 08:08:00|94629.9|94604.9|94639.1|94589.1|94640.9|94605.7|94621.5|94587.2|50
1649318890000|2022-04-07 08:08:10|94641.1|94591.1|94637.7|94587.7|94641.1|94602.2|94624.9|94586.3|37
1649318900000|2022-04-07 08:08:20|94638.3|94588.3|94629.2|94604.2|94638.9|94604.6|94627.5|94588|38
1649318910000|2022-04-07 08:08:30|94629.3|94604.3|94626.7|94601.7|94641.4|94605.4|94625.3|94590.8|44
1649318920000|2022-04-07 08:08:40|94625.6|94600.6|94635.8|94610.8|94636.8|94611.8|94625.6|94600.6|48
1649318930000|2022-04-07 08:08:50|94634.9|94609.9|94634.7|94609.7|94636.8|94611.8|94633.8|94608.8|36
1649318940000|2022-04-07 08:09:00|94634.5|94609.5|94626.2|94601.2|94636|94611|94626.2|94601.2|47
1649318950000|2022-04-07 08:09:10|94626.8|94601.8|94626.7|94601.7|94632.9|94603.5|94618.5|94582.9|41
1649318960000|2022-04-07 08:09:20|94626.1|94601.1|94638.3|94588.3|94638.3|94601.3|94623.3|94587.8|34
1649318970000|2022-04-07 08:09:30|94638.4|94588.4|94616.5|94591.5|94638.4|94600|94616.2|94579.1|37
1649318980000|2022-04-07 08:09:40|94616.6|94591.6|94629.5|94579.5|94633.7|94596.9|94615.9|94576.1|51
1649318990000|2022-04-07 08:09:50|94629|94579|94618.7|94593.7|94632.4|94595.7|94615.3|94577.9|47
1649319000000|2022-04-07 08:10:00|94618.6|94593.6|94620.9|94595.9|94633.1|94597.5|94618.3|94580.6|48
1649319010000|2022-04-07 08:10:10|94619.8|94594.8|94622.9|94597.9|94622.9|94597.9|94618.5|94593.5|40
1649319020000|2022-04-07 08:10:20|94623.1|94598.1|94621.6|94596.6|94623.7|94598.7|94617.9|94592.9|40
1649319030000|2022-04-07 08:10:30|94621.9|94596.9|94625.5|94600.5|94625.7|94600.7|94619.9|94594.9|33
1649319040000|2022-04-07 08:10:40|94625.7|94600.7|94623.6|94598.6|94627.5|94602.5|94623.2|94598.2|36
1649319050000|2022-04-07 08:10:50|94624.7|94599.7|94622.9|94597.9|94626.1|94601.1|94622.4|94597.4|46
1649319060000|2022-04-07 08:11:00|94622.4|94597.4|94620.9|94595.9|94624|94599|94620.9|94595.9|41
1649319070000|2022-04-07 08:11:10|94621.8|94596.8|94633|94608|94658.1|94624.4|94621.7|94592.4|53
1649319080000|2022-04-07 08:11:20|94633.5|94608.5|94668.2|94618.2|94675.9|94640.7|94633|94597.7|70
1649319090000|2022-04-07 08:11:30|94668.3|94618.3|94710.7|94660.7|94710.7|94664|94657|94618.3|74
1649319100000|2022-04-07 08:11:40|94700.3|94675.3|94706.4|94656.4|94720.5|94676.4|94691.1|94656.4|71
1649319110000|2022-04-07 08:11:50|94705.9|94655.9|94730.2|94680.2|94736.8|94702.3|94701.5|94655.1|66
1649319120000|2022-04-07 08:12:00|94730.1|94680.1|94725.4|94675.4|94730.1|94687.5|94712.3|94672|58
1649319130000|2022-04-07 08:12:10|94724.7|94674.7|94703.8|94653.8|94727.2|94686.5|94700.9|94652.2|65
1649319140000|2022-04-07 08:12:20|94703.6|94653.6|94691.2|94641.2|94712.5|94671.6|94676.4|94640.1|66
1649319150000|2022-04-07 08:12:30|94691.1|94641.1|94703|94653|94703.2|94655.2|94680.1|94639.1|66
1649319160000|2022-04-07 08:12:40|94702.9|94652.9|94712.3|94662.3|94721.6|94672.5|94697.1|94652.8|54
1649319170000|2022-04-07 08:12:50|94712.2|94662.2|94724.9|94674.9|94738.1|94696.2|94707.3|94657.3|70
1649319180000|2022-04-07 08:13:00|94724|94674|94723.2|94673.2|94727.6|94679.5|94701.9|94660.8|70
1649319190000|2022-04-07 08:13:10|94723.1|94673.1|94704.2|94654.2|94725.1|94675.1|94703.7|94653.7|60
1649319200000|2022-04-07 08:13:20|94706.4|94656.4|94704.1|94654.1|94707.7|94665.3|94686.9|94650.5|52
1649319210000|2022-04-07 08:13:30|94703.9|94653.9|94700.1|94650.1|94704.2|94654.2|94698.2|94648.2|59
1649319220000|2022-04-07 08:13:40|94700.8|94650.8|94700.1|94650.1|94701.5|94659.6|94681.6|94646.8|52
1649319230000|2022-04-07 08:13:50|94700.3|94650.3|94714|94664|94716.7|94666.7|94700.2|94650.2|51
1649319240000|2022-04-07 08:14:00|94714.4|94664.4|94717.8|94667.8|94722.7|94672.7|94713.9|94663.9|53
1649319250000|2022-04-07 08:14:10|94718.6|94668.6|94736.3|94686.3|94739.7|94700.6|94718.6|94668.6|56
1649319260000|2022-04-07 08:14:20|94735.8|94685.8|94727.9|94702.9|94739.5|94706.2|94722.9|94684.5|57
1649319270000|2022-04-07 08:14:30|94727.8|94702.8|94744.7|94694.7|94745.6|94708.9|94727.8|94694.6|44
1649319280000|2022-04-07 08:14:40|94744.6|94694.6|94744.3|94694.3|94748.4|94709.7|94731.5|94693.2|52
1649319290000|2022-04-07 08:14:50|94745.2|94695.2|94741.5|94691.5|94745.6|94695.6|94740.6|94690.6|39
1649319300000|2022-04-07 08:15:00|94741.6|94691.6|94737.6|94687.6|94741.6|94691.6|94737.6|94687.6|36
1649319310000|2022-04-07 08:15:10|94738.2|94688.2|94741|94691|94741|94697.1|94713.1|94675.4|48
1649319320000|2022-04-07 08:15:20|94742.1|94692.1|94759.1|94709.1|94759.1|94720|94741|94691|59
1649319330000|2022-04-07 08:15:30|94759|94709|94743.7|94718.7|94767.2|94730.6|94742.8|94704.1|55
1649319340000|2022-04-07 08:15:40|94742.8|94717.8|94761.2|94711.2|94764.5|94728.2|94742.8|94705.6|58
1649319350000|2022-04-07 08:15:50|94750.6|94725.6|94767.6|94717.6|94778.6|94739.3|94749.6|94712|43
1649319360000|2022-04-07 08:16:00|94765.7|94715.7|94750.9|94700.9|94765.7|94719.6|94740.7|94700.2|50
1649319370000|2022-04-07 08:16:10|94751.2|94701.2|94739.9|94714.9|94753.3|94715.1|94739.9|94700.5|38
1649319380000|2022-04-07 08:16:20|94740|94715|94729.5|94704.5|94754.6|94717.1|94729.5|94695.9|40
1649319390000|2022-04-07 08:16:30|94729|94704|94756.7|94706.7|94757.7|94707.7|94726|94691.9|57
1649319400000|2022-04-07 08:16:40|94752.8|94702.8|94764.3|94714.3|94771.1|94733.5|94750.7|94702.8|50
1649319410000|2022-04-07 08:16:50|94764.5|94714.5|94793.2|94743.2|94793.7|94743.7|94749.4|94705|64
1649319420000|2022-04-07 08:17:00|94781|94756|94795.3|94745.3|94798.6|94759.6|94781|94740.6|54
1649319430000|2022-04-07 08:17:10|94794.5|94744.5|94780.3|94755.3|94799.3|94761.4|94775|94739.3|41
1649319440000|2022-04-07 08:17:20|94780.9|94755.9|94762|94712|94808.4|94771.4|94749.6|94708.5|55
1649319450000|2022-04-07 08:17:30|94761|94711|94739.8|94714.8|94762.2|94724.8|94739.2|94711|45
1649319460000|2022-04-07 08:17:40|94739.5|94714.5|94753.8|94703.8|94755.9|94716.4|94739|94701.3|42
1649319470000|2022-04-07 08:17:50|94753.5|94703.5|94764.2|94714.2|94773.1|94730.9|94751.6|94701.6|47
1649319480000|2022-04-07 08:18:00|94752.9|94727.9|94743.5|94718.5|94766.6|94729.3|94743.1|94709.5|35
1649319490000|2022-04-07 08:18:10|94743.2|94718.2|94740|94715|94757.5|94720.3|94739.8|94705.1|38
1649319500000|2022-04-07 08:18:20|94740.1|94715.1|94784.4|94734.4|94784.4|94744|94740.1|94704.9|66
1649319510000|2022-04-07 08:18:30|94784.6|94734.6|94774.7|94749.7|94786.7|94751.7|94773.8|94734.3|37
1649319520000|2022-04-07 08:18:40|94774.5|94749.5|94779.3|94754.3|94792|94756.7|94774.5|94737.8|47
1649319530000|2022-04-07 08:18:50|94779.1|94754.1|94788.1|94763.1|94794.2|94763.1|94779.1|94741.2|36
1649319540000|2022-04-07 08:19:00|94790.5|94765.5|94780.4|94755.4|94804.5|94768.8|94777.8|94738.2|62
1649319550000|2022-04-07 08:19:10|94779.1|94754.1|94767.5|94717.5|94785.1|94754.7|94756.7|94716.5|64
1649319560000|2022-04-07 08:19:20|94767.7|94717.7|94758.4|94733.4|94769|94734|94754|94715.5|45
1649319570000|2022-04-07 08:19:30|94758.1|94733.1|94764.8|94739.8|94767.2|94742.2|94757.2|94732.2|57
1649319580000|2022-04-07 08:19:40|94764.6|94739.6|94776.4|94726.4|94777.2|94742.2|94763.6|94725.1|35
1649319590000|2022-04-07 08:19:50|94775.9|94725.9|94760.9|94735.9|94775.9|94736.8|94751.4|94714.6|60
1649319600000|2022-04-07 08:20:00|94761.2|94736.2|94764.2|94739.2|94778.5|94745.2|94760.8|94722.3|65
1649319610000|2022-04-07 08:20:10|94765|94740|94755.8|94730.8|94775.1|94740.1|94755.8|94719.3|56
1649319620000|2022-04-07 08:20:20|94756.3|94731.3|94757.3|94732.3|94759.6|94734.6|94756.1|94731.1|34
1649319630000|2022-04-07 08:20:30|94756.6|94731.6|94770.7|94720.7|94771.7|94735.2|94753.7|94717.7|29
1649319640000|2022-04-07 08:20:40|94759.6|94734.6|94760.9|94735.9|94773|94736.4|94759|94721.3|26
1649319650000|2022-04-07 08:20:50|94761|94736|94757.8|94732.8|94761|94736|94757.2|94732.2|39
1649319660000|2022-04-07 08:21:00|94753.6|94728.6|94752.8|94727.8|94763.7|94729.4|94749|94710.3|54
1649319670000|2022-04-07 08:21:10|94753.5|94728.5|94779.8|94729.8|94783.8|94744.6|94752.4|94719.3|46
1649319680000|2022-04-07 08:21:20|94779.1|94729.1|94779.6|94729.6|94794.4|94751.5|94776.5|94729.1|57
1649319690000|2022-04-07 08:21:30|94781.4|94731.4|94788.4|94738.4|94789.4|94739.4|94781.4|94731.4|39
1649319700000|2022-04-07 08:21:40|94788.2|94738.2|94784.9|94734.9|94788.2|94751.2|94771.9|94733.9|26
1649319710000|2022-04-07 08:21:50|94785|94735|94786|94736|94786|94736|94781|94731|39
1649319720000|2022-04-07 08:22:00|94784|94734|94823.3|94773.3|94825|94785.5|94776.1|94733.6|57
1649319730000|2022-04-07 08:22:10|94825|94775|94785.1|94760.1|94833.8|94787.6|94785.1|94747.9|70
1649319740000|2022-04-07 08:22:20|94798.5|94748.5|94803.3|94753.3|94808.1|94758.1|94794.8|94744.8|66
1649319750000|2022-04-07 08:22:30|94803.1|94753.1|94800.6|94750.6|94809.9|94759.9|94798.2|94748.2|65
1649319760000|2022-04-07 08:22:40|94800.8|94750.8|94819.3|94769.3|94819.3|94778.7|94797.7|94750.2|56
1649319770000|2022-04-07 08:22:50|94819.2|94769.2|94780.5|94730.5|94820.4|94781|94767.8|94729.2|66
1649319780000|2022-04-07 08:23:00|94780.2|94730.2|94798|94748|94800.3|94750.3|94778.4|94728.4|54
1649319790000|2022-04-07 08:23:10|94798.2|94748.2|94781.7|94731.7|94799.1|94763.9|94779.7|94729.7|58
1649319800000|2022-04-07 08:23:20|94783.3|94733.3|94799.1|94749.1|94803.8|94753.8|94774.9|94724.9|61
1649319810000|2022-04-07 08:23:30|94805.1|94755.1|94801.7|94751.7|94805.2|94755.2|94797.3|94747.3|45
1649319820000|2022-04-07 08:23:40|94802|94752|94804.2|94754.2|94805.7|94755.7|94800|94750|36
1649319830000|2022-04-07 08:23:50|94805.1|94755.1|94796.3|94746.3|94805.1|94766.8|94782.6|94740.4|64
1649319840000|2022-04-07 08:24:00|94798.5|94748.5|94797|94747|94799.4|94763|94783.9|94745|54
1649319850000|2022-04-07 08:24:10|94797.3|94747.3|94801.2|94751.2|94801.2|94763.6|94780.7|94741.7|53
1649319860000|2022-04-07 08:24:20|94801.1|94751.1|94802.5|94752.5|94802.7|94752.7|94799.7|94749.7|38
1649319870000|2022-04-07 08:24:30|94802.4|94752.4|94799.2|94749.2|94805.9|94755.9|94798.4|94748.4|48
1649319880000|2022-04-07 08:24:40|94799.7|94749.7|94793.7|94743.7|94801.8|94757.3|94781.5|94738.9|51
1649319890000|2022-04-07 08:24:50|94794.6|94744.6|94797.2|94747.2|94809.4|94765.4|94766.2|94732|72
1649319900000|2022-04-07 08:25:00|94796|94746|94798.3|94748.3|94799.6|94761.1|94785.7|94745.4|55
1649319910000|2022-04-07 08:25:10|94797.6|94747.6|94777.4|94727.4|94798.2|94756|94767.4|94717.4|57
1649319920000|2022-04-07 08:25:20|94777.8|94727.8|94803.5|94753.5|94808.9|94774.6|94777.8|94727.8|66
1649319930000|2022-04-07 08:25:30|94803.6|94753.6|94801.3|94751.3|94806.5|94756.5|94800.2|94750.2|50
1649319940000|2022-04-07 08:25:40|94801|94751|94804.8|94754.8|94824.8|94787.1|94789.5|94749.7|62
1649319950000|2022-04-07 08:25:50|94805.6|94755.6|94827.6|94777.6|94827.6|94789.1|94793.3|94754.6|56
1649319960000|2022-04-07 08:26:00|94828|94778|94807.9|94757.9|94838.8|94794.1|94797.6|94747.6|66
1649319970000|2022-04-07 08:26:10|94805.2|94755.2|94823.3|94773.3|94823.3|94773.3|94803.4|94753.4|49
1649319980000|2022-04-07 08:26:20|94823.5|94773.5|94826.8|94776.8|94830.9|94780.9|94816.3|94766.3|51
1649319990000|2022-04-07 08:26:30|94827.9|94777.9|94823.2|94773.2|94830.1|94780.1|94820.1|94770.1|47
1649320000000|2022-04-07 08:26:40|94823.8|94773.8|94777.7|94727.7|94825.9|94775.9|94767.8|94717.8|61
1649320010000|2022-04-07 08:26:50|94777.6|94727.6|94798.1|94748.1|94799.2|94749.2|94775.6|94725.6|45
1649320020000|2022-04-07 08:27:00|94799.1|94749.1|94798.2|94748.2|94800.6|94750.6|94792.5|94742.5|43
1649320030000|2022-04-07 08:27:10|94799.9|94749.9|94779.6|94729.6|94804.2|94755.7|94767.8|94721.5|59
1649320040000|2022-04-07 08:27:20|94778.5|94728.5|94786|94736|94787.3|94737.3|94774.8|94724.8|46
1649320050000|2022-04-07 08:27:30|94786.1|94736.1|94781.1|94731.1|94793.2|94757|94780.9|94730.9|41
1649320060000|2022-04-07 08:27:40|94782.9|94732.9|94785|94735|94788.4|94738.4|94779.7|94729.7|42
1649320070000|2022-04-07 08:27:50|94784.1|94734.1|94781.6|94731.6|94791.3|94755|94779.4|94729.4|52
1649320080000|2022-04-07 08:28:00|94783.1|94733.1|94787.7|94737.7|94795.7|94753.5|94778.5|94730.6|52
1649320090000|2022-04-07 08:28:10|94787.1|94737.1|94760.4|94710.4|94787.1|94737.1|94757.7|94707.7|57
1649320100000|2022-04-07 08:28:20|94760|94710|94764.8|94714.8|94766.8|94716.8|94757.8|94707.8|46
1649320110000|2022-04-07 08:28:30|94766.9|94716.9|94778.9|94728.9|94784.7|94734.7|94762.6|94712.6|56
1649320120000|2022-04-07 08:28:40|94778.1|94728.1|94776.3|94726.3|94778.8|94739.5|94757.4|94716.7|55
1649320130000|2022-04-07 08:28:50|94776.1|94726.1|94776.4|94726.4|94777.4|94727.4|94773.6|94723.6|37
1649320140000|2022-04-07 08:29:00|94775.9|94725.9|94783.3|94733.3|94783.3|94733.3|94775.2|94725.2|42
1649320150000|2022-04-07 08:29:10|94783|94733|94787.7|94737.7|94790.1|94740.1|94781.9|94731.9|45
1649320160000|2022-04-07 08:29:20|94778.2|94753.2|94793.5|94743.5|94795.6|94753.2|94778.2|94737|38
1649320170000|2022-04-07 08:29:30|94793|94743|94773.3|94723.3|94793.1|94743.1|94772.1|94722.1|59
1649320180000|2022-04-07 08:29:40|94775.1|94725.1|94784.5|94734.5|94784.9|94734.9|94774.8|94724.8|51
1649320190000|2022-04-07 08:29:50|94784|94734|94785.1|94735.1|94788.2|94738.2|94783.5|94733.5|32
1649320200000|2022-04-07 08:30:00|94785.4|94735.4|94790.9|94740.9|94799.6|94760.6|94784.8|94734.8|56
1649320210000|2022-04-07 08:30:10|94790.8|94740.8|94793.8|94743.8|94794.8|94744.8|94784.6|94734.6|53
1649320220000|2022-04-07 08:30:20|94793|94743|94795.3|94745.3|94797.3|94747.3|94793|94743|28
1649320230000|2022-04-07 08:30:30|94795.4|94745.4|94771.3|94721.3|94799.5|94749.5|94771.3|94721.3|51
1649320240000|2022-04-07 08:30:40|94773.5|94723.5|94772.4|94722.4|94778.6|94741|94763.7|94717.1|51
1649320250000|2022-04-07 08:30:50|94772.9|94722.9|94774.7|94724.7|94775.5|94725.5|94769|94719|38
1649320260000|2022-04-07 08:31:00|94772.9|94722.9|94774.6|94724.6|94778.1|94739.8|94763|94720.7|49
1649320270000|2022-04-07 08:31:10|94775.6|94725.6|94772.7|94722.7|94775.6|94732.3|94751.2|94713.7|57
1649320280000|2022-04-07 08:31:20|94772.2|94722.2|94768.1|94718.1|94775.4|94732.2|94755.6|94713.6|53
1649320290000|2022-04-07 08:31:30|94756.4|94731.4|94771.8|94721.8|94772.5|94736.6|94750.8|94717.6|57
1649320300000|2022-04-07 08:31:40|94772.7|94722.7|94757.7|94732.7|94774.5|94733.6|94757.1|94719.9|33
1649320310000|2022-04-07 08:31:50|94758.2|94733.2|94770|94720|94770.5|94734.5|94757.2|94720|36
1649320320000|2022-04-07 08:32:00|94770.1|94720.1|94768.2|94718.2|94771.2|94721.2|94766.9|94716.9|35
1649320330000|2022-04-07 08:32:10|94768.3|94718.3|94758|94733|94770.5|94734|94754.1|94715.8|42
1649320340000|2022-04-07 08:32:20|94770|94720|94765.6|94715.6|94770.8|94720.8|94762.2|94712.2|33
1649320350000|2022-04-07 08:32:30|94766.5|94716.5|94769.4|94719.4|94769.4|94733.3|94752.6|94715.6|36
1649320360000|2022-04-07 08:32:40|94757.8|94732.8|94771.8|94721.8|94777.2|94741.2|94756.3|94718.2|41
1649320370000|2022-04-07 08:32:50|94767.3|94717.3|94769.2|94719.2|94771.8|94735.7|94758.7|94717.3|36
1649320380000|2022-04-07 08:33:00|94769.8|94719.8|94775.7|94725.7|94783.5|94744.4|94762.2|94719.1|45
1649320390000|2022-04-07 08:33:10|94778.5|94728.5|94760.5|94735.5|94780.9|94743.4|94760.5|94721.8|43
1649320400000|2022-04-07 08:33:20|94760.9|94735.9|94762.7|94737.7|94774.2|94737.7|94759.5|94723.4|26
1649320410000|2022-04-07 08:33:30|94762.3|94737.3|94764.7|94739.7|94769.9|94744.9|94759.9|94734.9|32
1649320420000|2022-04-07 08:33:40|94763.9|94738.9|94752|94727|94773.3|94739.8|94748.7|94711|43
1649320430000|2022-04-07 08:33:50|94751.2|94726.2|94765.4|94715.4|94765.7|94729|94750.1|94715.2|21
1649320440000|2022-04-07 08:34:00|94766.4|94716.4|94761.9|94711.9|94767.1|94725.2|94747.4|94711.2|29
1649320450000|2022-04-07 08:34:10|94761.5|94711.5|94761.9|94711.9|94762.8|94725.2|94749.2|94711.2|23
1649320460000|2022-04-07 08:34:20|94761.1|94711.1|94747|94722|94761.6|94722|94745.6|94711.1|9
1649320470000|2022-04-07 08:34:30|94746.6|94721.6|94764.4|94714.4|94764.4|94727.2|94745.7|94708.4|25
1649320480000|2022-04-07 08:34:40|94753.4|94728.4|94754.5|94729.5|94765.5|94729.6|94753.3|94714.6|22
1649320490000|2022-04-07 08:34:50|94767.1|94717.1|94754.6|94729.6|94767.2|94730.1|94751.7|94717.1|18
1649320500000|2022-04-07 08:35:00|94755.3|94730.3|94771.5|94746.5|94771.5|94746.5|94753.2|94728.2|31
1649320510000|2022-04-07 08:35:10|94772.2|94747.2|94780.1|94730.1|94782.8|94747.8|94766|94730.1|40
1649320520000|2022-04-07 08:35:20|94780|94730|94764.4|94739.4|94781.2|94742.3|94760.3|94724.4|47
1649320530000|2022-04-07 08:35:30|94762.7|94737.7|94762.7|94737.7|94766.2|94741.2|94762|94737|20
1649320540000|2022-04-07 08:35:40|94761.6|94736.6|94777.6|94752.6|94796.3|94757.4|94761.4|94730|39
1649320550000|2022-04-07 08:35:50|94782.2|94757.2|94789.6|94739.6|94793|94760.4|94774.3|94739|66
1649320560000|2022-04-07 08:36:00|94790.3|94740.3|94793.9|94743.9|94795|94755.5|94774.4|94738.7|46
1649320570000|2022-04-07 08:36:10|94795|94745|94788.7|94738.7|94796.7|94759.4|94775.4|94738.4|55
1649320580000|2022-04-07 08:36:20|94789.7|94739.7|94802.9|94752.9|94802.9|94765.4|94780.3|94738.8|59
1649320590000|2022-04-07 08:36:30|94803.3|94753.3|94811.4|94761.4|94812.8|94769|94788.8|94752.4|49
1649320600000|2022-04-07 08:36:40|94810.8|94760.8|94808|94758|94815.7|94774|94799|94752.5|59
1649320610000|2022-04-07 08:36:50|94807.4|94757.4|94810.1|94760.1|94810.2|94776.7|94797.8|94757.4|56
1649320620000|2022-04-07 08:37:00|94809.5|94759.5|94782.6|94757.6|94810.9|94765.9|94782.6|94747|47
1649320630000|2022-04-07 08:37:10|94784.4|94759.4|94797.4|94747.4|94799|94760.5|94782.2|94745.4|40
1649320640000|2022-04-07 08:37:20|94796.5|94746.5|94798.8|94748.8|94799.3|94749.3|94796.5|94746.5|27
1649320650000|2022-04-07 08:37:30|94798.9|94748.9|94794.8|94744.8|94799.2|94749.2|94794.8|94744.8|44
1649320660000|2022-04-07 08:37:40|94794.9|94744.9|94792.4|94742.4|94795.5|94758|94779.8|94741.8|30
1649320670000|2022-04-07 08:37:50|94793.6|94743.6|94814.3|94764.3|94814.6|94774.5|94776.8|94739.3|51
1649320680000|2022-04-07 08:38:00|94813.5|94763.5|94813.9|94763.9|94815.5|94776.7|94798.8|94761.4|35
1649320690000|2022-04-07 08:38:10|94814|94764|94805.9|94780.9|94815|94781.4|94803.8|94762.5|42
1649320700000|2022-04-07 08:38:20|94804.6|94779.6|94787.1|94762.1|94806.3|94781.3|94787.1|94750.9|48
1649320710000|2022-04-07 08:38:30|94799.2|94749.2|94788.8|94738.8|94801.9|94751.9|94787.4|94737.4|45
1649320720000|2022-04-07 08:38:40|94788.9|94738.9|94770.6|94720.6|94788.9|94738.9|94758.8|94718.8|61
1649320730000|2022-04-07 08:38:50|94768.5|94718.5|94761.2|94711.2|94771.1|94721.1|94761.2|94711.2|50
1649320740000|2022-04-07 08:39:00|94761.8|94711.8|94757.6|94707.6|94768.1|94726.5|94745.9|94705.9|53
1649320750000|2022-04-07 08:39:10|94759.3|94709.3|94762.1|94712.1|94762.1|94712.1|94758.3|94708.3|34
1649320760000|2022-04-07 08:39:20|94761.7|94711.7|94753.7|94728.7|94766.7|94731|94753.3|94711.5|40
1649320770000|2022-04-07 08:39:30|94753.2|94728.2|94759|94709|94763|94729|94748.6|94709|46
1649320780000|2022-04-07 08:39:40|94759.1|94709.1|94755.5|94705.5|94761.6|94718.9|94743.1|94704.3|40
1649320790000|2022-04-07 08:39:50|94755.3|94705.3|94762|94712|94763.5|94725.5|94748.8|94705.3|50
1649320800000|2022-04-07 08:40:00|94762.5|94712.5|94753.7|94728.7|94773.5|94736.6|94753.1|94712.5|48
1649320810000|2022-04-07 08:40:10|94753|94728|94761.4|94711.4|94766.5|94730.3|94751.2|94711|55
1649320820000|2022-04-07 08:40:20|94761.8|94711.8|94747.1|94722.1|94767.2|94730.5|94746.7|94711.4|47
1649320830000|2022-04-07 08:40:30|94746.7|94721.7|94742.3|94717.3|94746.7|94721.7|94742.2|94717.2|18
1649320840000|2022-04-07 08:40:40|94742.7|94717.7|94741.2|94716.2|94742.7|94717.7|94740.2|94715.2|25
1649320850000|2022-04-07 08:40:50|94741.3|94716.3|94740.6|94715.6|94742.3|94717.3|94734.6|94709.6|51
1649320860000|2022-04-07 08:41:00|94741|94716|94735.1|94710.1|94741|94716|94735.1|94710.1|37
1649320870000|2022-04-07 08:41:10|94735.7|94710.7|94731.9|94706.9|94736.6|94711.6|94731.9|94706.9|38
1649320880000|2022-04-07 08:41:20|94732.4|94707.4|94731|94706|94733.4|94708.4|94730.2|94705.2|39
1649320890000|2022-04-07 08:41:30|94730.9|94705.9|94743.8|94718.8|94746.1|94721.1|94730.9|94705.9|47
1649320900000|2022-04-07 08:41:40|94745.1|94720.1|94744.6|94719.6|94746.8|94721.8|94744.6|94719.6|35
1649320910000|2022-04-07 08:41:50|94744.7|94719.7|94735.8|94710.8|94744.7|94719.7|94730.9|94705.9|51
1649320920000|2022-04-07 08:42:00|94735.4|94710.4|94744.7|94719.7|94744.7|94719.7|94732.6|94707.6|47
1649320930000|2022-04-07 08:42:10|94747.9|94722.9|94747.5|94722.5|94755.2|94722.9|94742|94705.2|59
1649320940000|2022-04-07 08:42:20|94748.6|94723.6|94756.8|94731.8|94761.3|94733.1|94746.2|94707.7|42
1649320950000|2022-04-07 08:42:30|94756.9|94731.9|94757.5|94732.5|94769.7|94734.7|94754.1|94718.1|55
1649320960000|2022-04-07 08:42:40|94757.7|94732.7|94765.8|94740.8|94772.6|94741.7|94757|94722.6|42
1649320970000|2022-04-07 08:42:50|94765.9|94740.9|94779.6|94729.6|94782.1|94747|94763.7|94728.9|53
1649320980000|2022-04-07 08:43:00|94779|94729|94767|94742|94780.2|94744.9|94767|94729|42
1649320990000|2022-04-07 08:43:10|94766.7|94741.7|94765.4|94740.4|94766.7|94741.7|94765.3|94740.3|21
1649321000000|2022-04-07 08:43:20|94763.7|94738.7|94763.1|94738.1|94765.4|94740.4|94762.6|94737.6|33
1649321010000|2022-04-07 08:43:30|94763.2|94738.2|94764.8|94739.8|94765.1|94740.1|94761.9|94736.9|29
1649321020000|2022-04-07 08:43:40|94764.5|94739.5|94762.9|94737.9|94766|94741|94762.9|94737.9|27
1649321030000|2022-04-07 08:43:50|94762.8|94737.8|94755|94730|94763|94738|94752.3|94727.3|41
1649321040000|2022-04-07 08:44:00|94754.9|94729.9|94755.9|94730.9|94757.8|94732.8|94753.2|94728.2|41
1649321050000|2022-04-07 08:44:10|94756.3|94731.3|94761.4|94736.4|94761.4|94736.4|94755.5|94730.5|36
1649321060000|2022-04-07 08:44:20|94760.8|94735.8|94756.2|94731.2|94762.5|94737.5|94755.7|94730.7|34
1649321070000|2022-04-07 08:44:30|94757.9|94732.9|94755.6|94730.6|94758.7|94733.7|94752.6|94727.6|42
1649321080000|2022-04-07 08:44:40|94755.7|94730.7|94754.5|94729.5|94757.5|94732.5|94752|94727|44
1649321090000|2022-04-07 08:44:50|94754.1|94729.1|94759.4|94734.4|94760.5|94735.5|94754.1|94729.1|36
1649321100000|2022-04-07 08:45:00|94759.2|94734.2|94755.4|94730.4|94763|94738|94755.1|94730.1|55
1649321110000|2022-04-07 08:45:10|94755.1|94730.1|94755.6|94730.6|94755.9|94730.9|94754.6|94729.6|33
1649321120000|2022-04-07 08:45:20|94755.4|94730.4|94754.5|94729.5|94755.8|94730.8|94752.9|94727.9|36
1649321130000|2022-04-07 08:45:30|94754.6|94729.6|94759|94734|94759.7|94734.7|94752.9|94727.9|32
1649321140000|2022-04-07 08:45:40|94759.3|94734.3|94759.1|94734.1|94759.9|94734.9|94758.5|94733.5|29
1649321150000|2022-04-07 08:45:50|94758.8|94733.8|94761.8|94736.8|94763.1|94738.1|94758.8|94733.8|25
1649321160000|2022-04-07 08:46:00|94761.3|94736.3|94764.2|94739.2|94764.4|94739.4|94760.7|94735.7|40
1649321170000|2022-04-07 08:46:10|94765|94740|94764|94739|94765.1|94740.1|94761.8|94736.8|37
1649321180000|2022-04-07 08:46:20|94765.1|94740.1|94766.2|94741.2|94768.6|94743.6|94764.9|94739.9|31
1649321190000|2022-04-07 08:46:30|94766|94741|94759.5|94734.5|94766|94741|94758.9|94733.9|42
1649321200000|2022-04-07 08:46:40|94758.7|94733.7|94758.1|94733.1|94759.1|94734.1|94757.6|94732.6|29
1649321210000|2022-04-07 08:46:50|94758|94733|94753.8|94728.8|94758.3|94733.3|94753.6|94728.6|18
1649321220000|2022-04-07 08:47:00|94753.6|94728.6|94760.7|94735.7|94761.3|94736.3|94753.6|94728.6|41
1649321230000|2022-04-07 08:47:10|94760.5|94735.5|94763.1|94738.1|94763.6|94738.6|94760.5|94735.5|43
1649321240000|2022-04-07 08:47:20|94762.5|94737.5|94761.9|94736.9|94762.5|94737.5|94761.4|94736.4|30
1649321250000|2022-04-07 08:47:30|94762|94737|94761|94736|94762.2|94737.2|94760|94735|33
1649321260000|2022-04-07 08:47:40|94761.2|94736.2|94763.1|94738.1|94764.6|94739.6|94761|94736|35
1649321270000|2022-04-07 08:47:50|94763.5|94738.5|94762.4|94737.4|94765.4|94740.4|94762.1|94737.1|34
1649321280000|2022-04-07 08:48:00|94762.3|94737.3|94764.4|94739.4|94764.9|94739.9|94762.1|94737.1|43
1649321290000|2022-04-07 08:48:10|94764.7|94739.7|94764.8|94739.8|94765.7|94740.7|94764.3|94739.3|24
1649321300000|2022-04-07 08:48:20|94765.1|94740.1|94764.5|94739.5|94765.7|94740.7|94763.9|94738.9|25
1649321310000|2022-04-07 08:48:30|94764.6|94739.6|94767.4|94742.4|94767.4|94742.4|94762.8|94737.8|32
1649321320000|2022-04-07 08:48:40|94765.1|94740.1|94761.2|94736.2|94775|94740.1|94760|94725|46
1649321330000|2022-04-07 08:48:50|94760.6|94735.6|94767.4|94742.4|94767.6|94742.6|94760.2|94735.2|44
1649321340000|2022-04-07 08:49:00|94767.5|94742.5|94766.3|94741.3|94767.5|94742.5|94764.2|94739.2|23
1649321350000|2022-04-07 08:49:10|94766.2|94741.2|94766.1|94741.1|94767.6|94742.6|94764.9|94739.9|39
1649321360000|2022-04-07 08:49:20|94766|94741|94771.2|94746.2|94772|94747|94765.8|94740.8|35
1649321370000|2022-04-07 08:49:30|94771.3|94746.3|94773.5|94748.5|94774.8|94749.8|94768.4|94743.4|39
1649321380000|2022-04-07 08:49:40|94773.6|94748.6|94770.3|94745.3|94774.7|94749.7|94770.3|94745.3|60
1649321390000|2022-04-07 08:49:50|94771.3|94746.3|94749.7|94724.7|94774.5|94749.5|94749.7|94724.7|67
1649321400000|2022-04-07 08:50:00|94749.3|94724.3|94746.7|94721.7|94750.5|94725.5|94744.5|94719.5|53
1649321410000|2022-04-07 08:50:10|94746.6|94721.6|94747.6|94722.6|94747.6|94722.6|94742.4|94717.4|44
1649321420000|2022-04-07 08:50:20|94747.7|94722.7|94753.9|94728.9|94755.4|94730.4|94745.2|94720.2|55
1649321430000|2022-04-07 08:50:30|94753.5|94728.5|94755.7|94730.7|94758.5|94733.5|94753.1|94728.1|52
1649321440000|2022-04-07 08:50:40|94756.8|94731.8|94753|94728|94756.9|94731.9|94749.2|94724.2|38
1649321450000|2022-04-07 08:50:50|94752.6|94727.6|94756.2|94731.2|94758.1|94733.1|94752.2|94727.2|45
1649321460000|2022-04-07 08:51:00|94756.1|94731.1|94758.5|94733.5|94759.1|94734.1|94755.7|94730.7|37
1649321470000|2022-04-07 08:51:10|94757.9|94732.9|94758.6|94733.6|94759.1|94734.1|94756.1|94731.1|30
1649321480000|2022-04-07 08:51:20|94758.8|94733.8|94758.8|94733.8|94761.1|94736.1|94758.3|94733.3|34
1649321490000|2022-04-07 08:51:30|94758.9|94733.9|94761.1|94736.1|94761.9|94736.9|94758.9|94733.9|40
1649321500000|2022-04-07 08:51:40|94761|94736|94762.4|94737.4|94763.6|94738.6|94761|94736|34
1649321510000|2022-04-07 08:51:50|94762.5|94737.5|94766|94741|94767.9|94742.9|94762.2|94737.2|29
1649321520000|2022-04-07 08:52:00|94765.9|94740.9|94764.7|94739.7|94766.6|94741.6|94763.6|94738.6|25
1649321530000|2022-04-07 08:52:10|94764.4|94739.4|94768|94743|94768|94743|94763.4|94738.4|20
1649321540000|2022-04-07 08:52:20|94768.6|94743.6|94770.2|94745.2|94770.8|94745.8|94766.8|94741.8|29
1649321550000|2022-04-07 08:52:30|94770.6|94745.6|94773.1|94748.1|94774.1|94749.1|94770.2|94745.2|45
1649321560000|2022-04-07 08:52:40|94773.4|94748.4|94823.6|94773.6|94823.6|94788.7|94773|94748|58
1649321570000|2022-04-07 08:52:50|94824.5|94774.5|94802.9|94777.9|94824.9|94790.6|94800.9|94769.4|64
1649321580000|2022-04-07 08:53:00|94800.3|94775.3|94798.5|94773.5|94804.9|94779.9|94794.8|94769.8|56
1649321590000|2022-04-07 08:53:10|94797.6|94772.6|94786.5|94761.5|94797.6|94772.6|94785|94760|54
1649321600000|2022-04-07 08:53:20|94786.7|94761.7|94772.6|94747.6|94786.7|94761.7|94772.6|94747.6|56
1649321610000|2022-04-07 08:53:30|94772.7|94747.7|94777.6|94752.6|94780.9|94755.9|94772.7|94747.7|48
1649321620000|2022-04-07 08:53:40|94778.7|94753.7|94769.3|94744.3|94778.8|94753.8|94765.1|94740.1|52
1649321630000|2022-04-07 08:53:50|94770.3|94745.3|94772.1|94747.1|94772.9|94747.9|94768.8|94743.8|33
1649321640000|2022-04-07 08:54:00|94776.3|94751.3|94778.4|94753.4|94778.4|94753.4|94774.9|94749.9|35
1649321650000|2022-04-07 08:54:10|94778.5|94753.5|94779.7|94754.7|94780.3|94755.3|94774.4|94749.4|36
1649321660000|2022-04-07 08:54:20|94780.5|94755.5|94779.8|94754.8|94783.1|94758.1|94778.2|94753.2|39
1649321670000|2022-04-07 08:54:30|94780|94755|94780.2|94755.2|94781|94756|94779.6|94754.6|33
1649321680000|2022-04-07 08:54:40|94780.3|94755.3|94777.5|94752.5|94780.6|94755.6|94777.4|94752.4|28
1649321690000|2022-04-07 08:54:50|94776.5|94751.5|94779.3|94754.3|94781.1|94756.1|94776.5|94751.5|31
1649321700000|2022-04-07 08:55:00|94779.5|94754.5|94776.9|94751.9|94782.2|94757.2|94775.7|94750.7|42
1649321710000|2022-04-07 08:55:10|94777|94752|94782.6|94757.6|94782.6|94757.6|94775.8|94750.8|29
1649321720000|2022-04-07 08:55:20|94781.4|94756.4|94753.6|94728.6|94783|94758|94752.7|94727.7|54
1649321730000|2022-04-07 08:55:30|94753.8|94728.8|94758.8|94733.8|94762.1|94737.1|94752.6|94727.6|65
1649321740000|2022-04-07 08:55:40|94759.1|94734.1|94782.4|94757.4|94783.7|94758.7|94758.1|94733.1|63
1649321750000|2022-04-07 08:55:50|94781.7|94756.7|94780.1|94755.1|94782|94757|94772.8|94747.8|58
1649321760000|2022-04-07 08:56:00|94780|94755|94776.7|94751.7|94784.5|94759.5|94776.3|94751.3|55
1649321770000|2022-04-07 08:56:10|94775.7|94750.7|94747.8|94722.8|94778.8|94753.8|94747.6|94722.6|60
1649321780000|2022-04-07 08:56:20|94747.5|94722.5|94736.1|94711.1|94748.3|94723.3|94736.1|94711.1|46
1649321790000|2022-04-07 08:56:30|94735.8|94710.8|94732.5|94707.5|94735.8|94710.8|94730|94705|47
1649321800000|2022-04-07 08:56:40|94732.4|94707.4|94735.4|94710.4|94736.1|94711.1|94730.4|94705.4|46
1649321810000|2022-04-07 08:56:50|94736.6|94711.6|94750.4|94725.4|94752.9|94727.9|94736.6|94711.6|54
1649321820000|2022-04-07 08:57:00|94749.9|94724.9|94761.2|94736.2|94762.2|94737.2|94748.3|94723.3|55
1649321830000|2022-04-07 08:57:10|94762.5|94737.5|94772.4|94747.4|94786.9|94748.7|94759|94731|60
1649321840000|2022-04-07 08:57:20|94772.3|94747.3|94775.8|94750.8|94775.8|94750.8|94771.3|94746.3|45
1649321850000|2022-04-07 08:57:30|94774.5|94749.5|94777.7|94752.7|94779.2|94754.2|94773.2|94748.2|54
1649321860000|2022-04-07 08:57:40|94779|94754|94764.2|94739.2|94779.1|94754.1|94763.9|94738.9|43
1649321870000|2022-04-07 08:57:50|94763.8|94738.8|94771.2|94721.2|94771.2|94739.8|94757.9|94719.9|47
1649321880000|2022-04-07 08:58:00|94771.3|94721.3|94772|94722|94773.4|94735|94758.7|94719.8|46
1649321890000|2022-04-07 08:58:10|94772.1|94722.1|94767.6|94742.6|94779.5|94742.6|94764.3|94720.7|40
1649321900000|2022-04-07 08:58:20|94766.6|94741.6|94771.9|94746.9|94784.3|94748.7|94766.6|94732.6|41
1649321910000|2022-04-07 08:58:30|94772.6|94747.6|94771.7|94746.7|94773.6|94748.6|94769.9|94744.9|41
1649321920000|2022-04-07 08:58:40|94771.6|94746.6|94771.8|94746.8|94773.9|94748.9|94770.7|94745.7|34
1649321930000|2022-04-07 08:58:50|94772|94747|94768.8|94743.8|94772.2|94747.2|94767.7|94742.7|36
1649321940000|2022-04-07 08:59:00|94769.1|94744.1|94771.4|94746.4|94772.5|94747.5|94768.5|94743.5|35
1649321950000|2022-04-07 08:59:10|94771|94746|94795.4|94745.4|94795.5|94752.5|94769.8|94739.9|47
1649321960000|2022-04-07 08:59:20|94795.6|94745.6|94788.6|94763.6|94802.1|94765.3|94783.2|94740.1|60
1649321970000|2022-04-07 08:59:30|94789.1|94764.1|94803.7|94753.7|94804.6|94767.6|94787.7|94752.9|52
1649321980000|2022-04-07 08:59:40|94803.8|94753.8|94799.1|94749.1|94805.6|94765.8|94790.8|94744.9|56
1649321990000|2022-04-07 08:59:50|94798.8|94748.8|94804.3|94754.3|94806.5|94767.9|94792.3|94748.3|42
1649322000000|2022-04-07 09:00:00|94805.2|94755.2|94806.2|94756.2|94814.1|94773.2|94793.6|94753.4|62
1649322010000|2022-04-07 09:00:10|94805.6|94755.6|94803.2|94778.2|94817.1|94780|94793.1|94752|57
1649322020000|2022-04-07 09:00:20|94803.4|94778.4|94808.7|94783.7|94810|94785|94803.4|94778.4|43
1649322030000|2022-04-07 09:00:30|94807.9|94782.9|94829.8|94779.8|94829.8|94790.4|94807.9|94772.1|56
1649322040000|2022-04-07 09:00:40|94829.9|94779.9|94830.6|94780.6|94831.5|94794.1|94815.5|94778.8|43
1649322050000|2022-04-07 09:00:50|94819.9|94794.9|94806.3|94781.3|94821.1|94796.1|94806.3|94781.3|51
1649322060000|2022-04-07 09:01:00|94807|94782|94807.7|94757.7|94817.7|94783.2|94794.6|94754.9|62
1649322070000|2022-04-07 09:01:10|94794.6|94769.6|94787|94762|94809.8|94769.6|94787|94753.4|55
1649322080000|2022-04-07 09:01:20|94786.8|94761.8|94798.1|94748.1|94804|94768.8|94785.9|94747.4|52
1649322090000|2022-04-07 09:01:30|94797.9|94747.9|94778.8|94753.8|94799|94760.6|94778.7|94741.4|45
1649322100000|2022-04-07 09:01:40|94791.1|94741.1|94781.3|94756.3|94793.5|94757.7|94778|94740.9|31
1649322110000|2022-04-07 09:01:50|94781.5|94756.5|94781.3|94756.3|94782.9|94757.9|94780.5|94755.5|42
1649322120000|2022-04-07 09:02:00|94782.3|94757.3|94787.4|94762.4|94787.8|94762.8|94782.3|94757.3|51
1649322130000|2022-04-07 09:02:10|94787|94762|94792.6|94767.6|94794.2|94769.2|94787|94762|34
1649322140000|2022-04-07 09:02:20|94792.3|94767.3|94800.4|94775.4|94800.4|94775.4|94792.1|94767.1|44
1649322150000|2022-04-07 09:02:30|94800.5|94775.5|94799.5|94774.5|94801.2|94776.2|94793.2|94768.2|68
1649322160000|2022-04-07 09:02:40|94798.8|94773.8|94797.5|94772.5|94800.6|94775.6|94797.1|94772.1|44
1649322170000|2022-04-07 09:02:50|94796.2|94771.2|94793.8|94768.8|94808.1|94772.4|94791.1|94755.4|42
1649322180000|2022-04-07 09:03:00|94793|94768|94795|94770|94796.4|94771.4|94792.9|94767.9|40
1649322190000|2022-04-07 09:03:10|94795.8|94770.8|94789.2|94764.2|94795.8|94770.8|94787.9|94762.9|44
1649322200000|2022-04-07 09:03:20|94789.6|94764.6|94783.9|94758.9|94789.7|94764.7|94783.9|94758.9|45
1649322210000|2022-04-07 09:03:30|94784.3|94759.3|94776.3|94751.3|94784.3|94759.3|94774.6|94749.6|44
1649322220000|2022-04-07 09:03:40|94775.1|94750.1|94775.1|94750.1|94786.1|94754|94772.4|94735.7|31
1649322230000|2022-04-07 09:03:50|94774.9|94749.9|94778.4|94753.4|94789.8|94754|94772.6|94736.2|44
1649322240000|2022-04-07 09:04:00|94779.3|94754.3|94779.4|94754.4|94782|94757|94779.1|94754.1|31
1649322250000|2022-04-07 09:04:10|94779.2|94754.2|94778.6|94753.6|94779.8|94754.8|94778.3|94753.3|24
1649322260000|2022-04-07 09:04:20|94778.3|94753.3|94782.1|94757.1|94782.1|94757.1|94775.6|94750.6|23
1649322270000|2022-04-07 09:04:30|94781.6|94756.6|94783.6|94758.6|94783.6|94758.6|94779.2|94754.2|33
1649322280000|2022-04-07 09:04:40|94783.5|94758.5|94785.3|94760.3|94785.4|94760.4|94783.5|94758.5|29
1649322290000|2022-04-07 09:04:50|94785.1|94760.1|94788.8|94763.8|94790.9|94765.9|94783|94758|51
1649322300000|2022-04-07 09:05:00|94788.9|94763.9|94785|94760|94789.4|94764.4|94784.4|94759.4|50
1649322310000|2022-04-07 09:05:10|94785.6|94760.6|94778.1|94753.1|94785.8|94760.8|94777.9|94752.9|44
1649322320000|2022-04-07 09:05:20|94778.2|94753.2|94777.6|94752.6|94779.1|94754.1|94776.2|94751.2|23
1649322330000|2022-04-07 09:05:30|94777.1|94752.1|94772.6|94747.6|94778.6|94753.6|94771|94746|49
1649322340000|2022-04-07 09:05:40|94773.3|94748.3|94773.1|94748.1|94776.1|94751.1|94770.5|94745.5|40
1649322350000|2022-04-07 09:05:50|94773|94748|94775.1|94750.1|94775.5|94750.5|94772.9|94747.9|39
1649322360000|2022-04-07 09:06:00|94774.9|94749.9|94772.7|94747.7|94774.9|94749.9|94772.7|94747.7|31
1649322370000|2022-04-07 09:06:10|94771.6|94746.6|94766.6|94741.6|94772|94747|94766.6|94741.6|31
1649322380000|2022-04-07 09:06:20|94766.1|94741.1|94766.2|94741.2|94770.2|94745.2|94763.9|94738.9|58
1649322390000|2022-04-07 09:06:30|94766.8|94741.8|94778.5|94753.5|94778.5|94753.5|94765.8|94740.8|58
1649322400000|2022-04-07 09:06:40|94778.7|94753.7|94784.4|94759.4|94784.4|94759.4|94778.5|94753.5|35
1649322410000|2022-04-07 09:06:50|94785.3|94760.3|94787.3|94762.3|94788.7|94763.7|94783.9|94758.9|45
1649322420000|2022-04-07 09:07:00|94786.5|94761.5|94793.7|94768.7|94796.8|94771.8|94784.3|94759.3|59
1649322430000|2022-04-07 09:07:10|94796.8|94771.8|94813|94788|94820|94795|94796.8|94771.8|62
1649322440000|2022-04-07 09:07:20|94813.1|94788.1|94796.8|94771.8|94824.5|94788.1|94796.2|94759.3|52
1649322450000|2022-04-07 09:07:30|94796.4|94771.4|94796.8|94771.8|94797|94772|94794.4|94769.4|31
1649322460000|2022-04-07 09:07:40|94796.9|94771.9|94796.2|94771.2|94797.9|94772.9|94795.5|94770.5|34
1649322470000|2022-04-07 09:07:50|94796|94771|94797.3|94772.3|94798|94773|94795|94770|22
1649322480000|2022-04-07 09:08:00|94797.8|94772.8|94796.1|94771.1|94797.8|94772.8|94795.4|94770.4|29
1649322490000|2022-04-07 09:08:10|94797|94772|94807.1|94782.1|94841.9|94802.5|94797|94772|64
1649322500000|2022-04-07 09:08:20|94806.9|94781.9|94816.6|94791.6|94816.6|94791.6|94806.9|94781.9|54
1649322510000|2022-04-07 09:08:30|94817|94792|94817.6|94792.6|94821.6|94796.6|94816|94791|55
1649322520000|2022-04-07 09:08:40|94817.3|94792.3|94818.3|94793.3|94820.7|94795.7|94817.1|94792.1|47
1649322530000|2022-04-07 09:08:50|94818.7|94793.7|94820.2|94795.2|94821.1|94796.1|94818|94793|30
1649322540000|2022-04-07 09:09:00|94820.1|94795.1|94816.9|94791.9|94820.1|94795.1|94816.9|94791.9|36
1649322550000|2022-04-07 09:09:10|94816.6|94791.6|94807.6|94782.6|94816.8|94791.8|94806.1|94781.1|37
1649322560000|2022-04-07 09:09:20|94808.2|94783.2|94817.6|94792.6|94827.4|94802.4|94808.2|94783.2|57
1649322570000|2022-04-07 09:09:30|94818.8|94793.8|94818.6|94793.6|94821.6|94796.6|94816.5|94791.5|38
1649322580000|2022-04-07 09:09:40|94818.9|94793.9|94823.9|94798.9|94836.4|94802.7|94818.9|94785.7|42
1649322590000|2022-04-07 09:09:50|94824.3|94799.3|94815.2|94790.2|94824.3|94799.3|94814.1|94789.1|44
1649322600000|2022-04-07 09:10:00|94815.3|94790.3|94829.3|94804.3|94835.8|94806.6|94813.8|94783.4|55
1649322610000|2022-04-07 09:10:10|94844.3|94794.3|94824.5|94774.5|94845.3|94804.9|94814|94770.9|64
1649322620000|2022-04-07 09:10:20|94822.5|94772.5|94775.7|94750.7|94824.9|94791.9|94774.2|94749.2|57
1649322630000|2022-04-07 09:10:30|94774.9|94749.9|94773.8|94748.8|94774.9|94749.9|94770.3|94745.3|51
1649322640000|2022-04-07 09:10:40|94774|94749|94755|94730|94774|94749|94753.4|94728.4|42
1649322650000|2022-04-07 09:10:50|94754.7|94729.7|94758.7|94733.7|94758.7|94733.7|94753.1|94728.1|34
1649322660000|2022-04-07 09:11:00|94759|94734|94757.3|94732.3|94759.5|94734.5|94756.3|94731.3|34
1649322670000|2022-04-07 09:11:10|94757.8|94732.8|94756.6|94731.6|94761.5|94736.5|94755.9|94730.9|45
1649322680000|2022-04-07 09:11:20|94756.4|94731.4|94761.2|94736.2|94764.2|94739.2|94756|94731|39
1649322690000|2022-04-07 09:11:30|94760.8|94735.8|94758.7|94733.7|94763.1|94738.1|94758.3|94733.3|52
1649322700000|2022-04-07 09:11:40|94758.8|94733.8|94722.1|94697.1|94759.3|94734.3|94721.7|94696.7|53
1649322710000|2022-04-07 09:11:50|94721.3|94696.3|94725.6|94700.6|94725.6|94700.6|94719.5|94694.5|60
1649322720000|2022-04-07 09:12:00|94725.7|94700.7|94730.8|94705.8|94731.5|94706.5|94721.8|94696.8|49
1649322730000|2022-04-07 09:12:10|94731.2|94706.2|94731.7|94706.7|94734.4|94709.4|94728.4|94703.4|51
1649322740000|2022-04-07 09:12:20|94731.5|94706.5|94735.4|94710.4|94736.7|94711.7|94730.7|94705.7|42
1649322750000|2022-04-07 09:12:30|94735.3|94710.3|94737|94712|94738.2|94713.2|94735.1|94710.1|45
1649322760000|2022-04-07 09:12:40|94735.9|94710.9|94732.5|94707.5|94736.6|94711.6|94732.4|94707.4|48
1649322770000|2022-04-07 09:12:50|94732.3|94707.3|94731.1|94706.1|94734.7|94709.7|94728.7|94703.7|48
1649322780000|2022-04-07 09:13:00|94730.5|94705.5|94730.2|94705.2|94731.2|94706.2|94722.6|94697.6|48
1649322790000|2022-04-07 09:13:10|94730.4|94705.4|94734.5|94684.5|94734.5|94705.4|94717.9|94683.9|60
1649322800000|2022-04-07 09:13:20|94734.8|94684.8|94724.8|94699.8|94736.3|94700.7|94722.7|94681.8|43
1649322810000|2022-04-07 09:13:30|94724.3|94699.3|94764.1|94714.1|94768.4|94724.1|94723.1|94698.1|40
1649322820000|2022-04-07 09:13:40|94764.5|94714.5|94741.3|94716.3|94764.5|94725.9|94739.2|94710.1|59
1649322830000|2022-04-07 09:13:50|94739.8|94714.8|94747.9|94722.9|94749.1|94724.1|94739.2|94714.2|57
1649322840000|2022-04-07 09:14:00|94746.3|94721.3|94746.3|94721.3|94751.1|94726.1|94745.7|94720.7|50
1649322850000|2022-04-07 09:14:10|94746.2|94721.2|94756.6|94706.6|94759.2|94721.2|94743.7|94706.6|49
1649322860000|2022-04-07 09:14:20|94759.8|94709.8|94736.1|94711.1|94759.8|94716.1|94736.1|94705.4|52
1649322870000|2022-04-07 09:14:30|94736.6|94711.6|94723|94698|94749.4|94713.4|94723|94687.7|54
1649322880000|2022-04-07 09:14:40|94721.3|94696.3|94728.4|94703.4|94738.5|94703.6|94721.3|94688.4|49
1649322890000|2022-04-07 09:14:50|94728.7|94703.7|94725.7|94700.7|94736.4|94704.1|94720.9|94683.5|52
1649322900000|2022-04-07 09:15:00|94725.3|94700.3|94726.5|94701.5|94728.5|94703.5|94724.5|94699.5|52
1649322910000|2022-04-07 09:15:10|94726.1|94701.1|94729.8|94704.8|94730.1|94705.1|94725.6|94700.6|52
1649322920000|2022-04-07 09:15:20|94729.1|94704.1|94731.2|94706.2|94745.8|94706.9|94727.8|94691.9|48
1649322930000|2022-04-07 09:15:30|94731.9|94706.9|94730.2|94705.2|94743.5|94707.3|94726.6|94693.4|38
1649322940000|2022-04-07 09:15:40|94729.4|94704.4|94728.1|94703.1|94730.1|94705.1|94728.1|94703.1|17
1649322950000|2022-04-07 09:15:50|94728.8|94703.8|94750.9|94725.9|94766.3|94729.9|94728.8|94703.8|60
1649322960000|2022-04-07 09:16:00|94751.2|94726.2|94755.7|94730.7|94755.8|94730.8|94750.9|94725.9|47
1649322970000|2022-04-07 09:16:10|94756.2|94731.2|94758.2|94733.2|94765.7|94736.2|94752.6|94715|50
1649322980000|2022-04-07 09:16:20|94758.6|94733.6|94769.9|94719.9|94772.8|94737.2|94756.6|94717.5|54
1649322990000|2022-04-07 09:16:30|94758.8|94733.8|94755|94730|94771|94736.3|94755|94719.7|49
1649323000000|2022-04-07 09:16:40|94754.4|94729.4|94745.2|94720.2|94766.9|94731.6|94742.9|94715.2|61
1649323010000|2022-04-07 09:16:50|94745.4|94720.4|94752.7|94727.7|94753.1|94728.1|94745.4|94720.4|41
1649323020000|2022-04-07 09:17:00|94753.4|94728.4|94750.6|94725.6|94763.4|94728.4|94749.9|94712.8|31
1649323030000|2022-04-07 09:17:10|94750.3|94725.3|94749.3|94724.3|94765.8|94728.5|94748.5|94715.8|41
1649323040000|2022-04-07 09:17:20|94748.6|94723.6|94750.3|94725.3|94751.3|94726.3|94748|94723|41
1649323050000|2022-04-07 09:17:30|94748.8|94723.8|94747.5|94722.5|94750.2|94725.2|94747.5|94722.5|36
1649323060000|2022-04-07 09:17:40|94747.3|94722.3|94751.9|94726.9|94754.4|94729.4|94746.9|94721.9|39
1649323070000|2022-04-07 09:17:50|94752.7|94727.7|94761.6|94736.6|94762.3|94737.3|94752.1|94727.1|49
1649323080000|2022-04-07 09:18:00|94761.5|94736.5|94766.5|94741.5|94778.8|94746|94761|94728.5|46
1649323090000|2022-04-07 09:18:10|94766.7|94741.7|94766.1|94741.1|94769.1|94744.1|94765.8|94740.8|23
1649323100000|2022-04-07 09:18:20|94766.4|94741.4|94759.7|94734.7|94776.4|94741.4|94758|94726.4|36
1649323110000|2022-04-07 09:18:30|94759|94734|94763.5|94738.5|94776.1|94738.5|94759|94723.7|36
1649323120000|2022-04-07 09:18:40|94763.4|94738.4|94767.2|94742.2|94778.6|94742.5|94762.7|94728|25
1649323130000|2022-04-07 09:18:50|94767.3|94742.3|94801.2|94776.2|94815.1|94777|94767.3|94737.4|52
1649323140000|2022-04-07 09:19:00|94801.1|94776.1|94802.6|94777.6|94811.2|94777.6|94795.1|94759.3|50
1649323150000|2022-04-07 09:19:10|94803.6|94778.6|94822|94797|94822.3|94797.3|94802.3|94777.3|58
1649323160000|2022-04-07 09:19:20|94821.7|94796.7|94822.3|94797.3|94823.4|94798.4|94818.1|94793.1|39
1649323170000|2022-04-07 09:19:30|94821.8|94796.8|94835.9|94785.9|94835.9|94797.1|94819.8|94782.8|29
1649323180000|2022-04-07 09:19:40|94836.1|94786.1|94828.2|94778.2|94838.1|94805.2|94816.2|94778.2|54
1649323190000|2022-04-07 09:19:50|94827.2|94777.2|94815.3|94765.3|94830.2|94794|94796.5|94755.3|69
1649323200000|2022-04-07 09:20:00|94817|94767|94785.5|94760.5|94817|94772|94785.1|94756|58
1649323210000|2022-04-07 09:20:10|94785.4|94760.4|94822.7|94797.7|94823.4|94798.4|94785.4|94760.4|60
1649323220000|2022-04-07 09:20:20|94821.5|94796.5|94872.8|94822.8|94872.8|94836.5|94821.5|94796.5|69
1649323230000|2022-04-07 09:20:30|94874|94824|94857.6|94832.6|94878.3|94848.3|94853.8|94824|67
1649323240000|2022-04-07 09:20:40|94857.4|94832.4|94865.2|94840.2|94868.2|94843.2|94852|94827|55
1649323250000|2022-04-07 09:20:50|94864.6|94839.6|94871.8|94846.8|94873.2|94848.2|94859.3|94834.3|52
1649323260000|2022-04-07 09:21:00|94871.3|94846.3|94858.8|94833.8|94881.1|94847.8|94854.8|94829.8|61
1649323270000|2022-04-07 09:21:10|94858.7|94833.7|94858|94833|94862.7|94837.7|94852|94827|57
1649323280000|2022-04-07 09:21:20|94858.5|94833.5|94861.3|94836.3|94865.6|94840.6|94853.9|94828.9|60
1649323290000|2022-04-07 09:21:30|94860.1|94835.1|94856.2|94831.2|94860.6|94835.6|94852.7|94827.7|36
1649323300000|2022-04-07 09:21:40|94855.2|94830.2|94861.4|94836.4|94870.3|94845.3|94855.2|94830.2|55
1649323310000|2022-04-07 09:21:50|94861.5|94836.5|94873.2|94848.2|94873.9|94848.9|94860.7|94835.7|49
1649323320000|2022-04-07 09:22:00|94874.4|94849.4|94876.7|94851.7|94885.4|94860.4|94874.4|94849.4|44
1649323330000|2022-04-07 09:22:10|94877.3|94852.3|94874.8|94849.8|94878.8|94853.8|94874.1|94849.1|37
1649323340000|2022-04-07 09:22:20|94874.2|94849.2|94871.9|94846.9|94874.9|94849.9|94868.8|94843.8|28
1649323350000|2022-04-07 09:22:30|94872.2|94847.2|94873.8|94848.8|94874.5|94849.5|94870.6|94845.6|36
1649323360000|2022-04-07 09:22:40|94874.3|94849.3|94867.4|94842.4|94878.3|94853.3|94867.4|94842.4|42
1649323370000|2022-04-07 09:22:50|94869.1|94844.1|94874.7|94849.7|94875.1|94850.1|94868.7|94843.7|40
1649323380000|2022-04-07 09:23:00|94875|94850|94877.1|94852.1|94878.7|94853.7|94872.8|94847.8|46
1649323390000|2022-04-07 09:23:10|94877.2|94852.2|94877.6|94852.6|94878.6|94853.6|94876.4|94851.4|45
1649323400000|2022-04-07 09:23:20|94877.4|94852.4|94869|94844|94877.4|94852.4|94864.8|94839.8|39
1649323410000|2022-04-07 09:23:30|94868.7|94843.7|94869.3|94844.3|94872.6|94847.6|94867.6|94842.6|26
1649323420000|2022-04-07 09:23:40|94869.4|94844.4|94823.4|94798.4|94871.6|94846.6|94823.1|94798.1|65
1649323430000|2022-04-07 09:23:50|94822.9|94797.9|94823.8|94798.8|94826.2|94801.2|94821.8|94796.8|42
1649323440000|2022-04-07 09:24:00|94823.7|94798.7|94830.9|94805.9|94838.9|94808.2|94822.3|94785.2|51
1649323450000|2022-04-07 09:24:10|94829.9|94804.9|94820.6|94795.6|94831.2|94806.2|94819.7|94794.7|53
1649323460000|2022-04-07 09:24:20|94820.5|94795.5|94833.6|94808.6|94833.6|94808.6|94820.4|94795.4|58
1649323470000|2022-04-07 09:24:30|94832.7|94807.7|94837|94812|94837.4|94812.4|94831.7|94806.7|49
1649323480000|2022-04-07 09:24:40|94836.9|94811.9|94836.3|94811.3|94837.6|94812.6|94836.3|94811.3|33
1649323490000|2022-04-07 09:24:50|94836|94811|94834.7|94809.7|94836.3|94811.3|94834.7|94809.7|18
1649323500000|2022-04-07 09:25:00|94835.1|94810.1|94839|94814|94844|94819|94834.3|94809.3|43
1649323510000|2022-04-07 09:25:10|94834.8|94809.8|94846.9|94821.9|94847.4|94822.4|94834.8|94809.8|60
1649323520000|2022-04-07 09:25:20|94848.1|94823.1|94856.4|94831.4|94872.5|94842.2|94848.1|94818.6|67
1649323530000|2022-04-07 09:25:30|94859|94834|94873.1|94823.1|94876.8|94838.4|94852.4|94818.1|67
1649323540000|2022-04-07 09:25:40|94873.7|94823.7|94861.1|94836.1|94880|94841.1|94857.8|94821.9|60
1649323550000|2022-04-07 09:25:50|94873.5|94823.5|94868.4|94818.4|94875.1|94839.2|94853|94816.9|45
1649323560000|2022-04-07 09:26:00|94867.9|94817.9|94850.5|94825.5|94867.9|94831.1|94849.4|94812.3|49
1649323570000|2022-04-07 09:26:10|94850.3|94825.3|94837.7|94812.7|94859.4|94825.6|94834.6|94798.5|52
1649323580000|2022-04-07 09:26:20|94850.4|94800.4|94841.9|94791.9|94852.4|94802.4|94841.1|94791.1|38
1649323590000|2022-04-07 09:26:30|94841.8|94791.8|94838.5|94788.5|94845.8|94808.4|94821.9|94784.6|52
1649323600000|2022-04-07 09:26:40|94837.3|94787.3|94837.2|94787.2|94840|94801|94819.6|94783.5|53
1649323610000|2022-04-07 09:26:50|94837.5|94787.5|94818.3|94793.3|94837.6|94796.5|94815.8|94784.6|48
1649323620000|2022-04-07 09:27:00|94830.9|94780.9|94814.9|94789.9|94831.2|94793.5|94814|94779.5|52
1649323630000|2022-04-07 09:27:10|94815.1|94790.1|94814.9|94789.9|94816.2|94791.2|94811.8|94786.8|50
1649323640000|2022-04-07 09:27:20|94814.7|94789.7|94817|94792|94836.4|94798.1|94814.5|94782.1|51
1649323650000|2022-04-07 09:27:30|94816|94791|94814.5|94789.5|94829.5|94794|94811.1|94779.5|51
1649323660000|2022-04-07 09:27:40|94815.3|94790.3|94815.3|94790.3|94815.5|94790.5|94810.4|94785.4|40
1649323670000|2022-04-07 09:27:50|94815.9|94790.9|94814|94789|94818.8|94793.8|94812.7|94787.7|53
1649323680000|2022-04-07 09:28:00|94815.3|94790.3|94816.7|94791.7|94820.6|94795.6|94814|94789|42
1649323690000|2022-04-07 09:28:10|94817.3|94792.3|94824|94799|94824.6|94799.6|94814.7|94789.7|60
1649323700000|2022-04-07 09:28:20|94824.3|94799.3|94826.3|94801.3|94828.5|94803.5|94823.6|94798.6|35
1649323710000|2022-04-07 09:28:30|94827|94802|94830.7|94805.7|94831.3|94806.3|94826.6|94801.6|41
1649323720000|2022-04-07 09:28:40|94829.7|94804.7|94828.1|94803.1|94837.9|94812.1|94825.4|94787.8|55
1649323730000|2022-04-07 09:28:50|94827.6|94802.6|94819.1|94794.1|94836.3|94802.6|94817.7|94785.3|49
1649323740000|2022-04-07 09:29:00|94819.9|94794.9|94810.3|94785.3|94819.9|94794.9|94809.7|94784.7|40
1649323750000|2022-04-07 09:29:10|94810.8|94785.8|94822.9|94797.9|94840.8|94805.2|94810.8|94784.7|55
1649323760000|2022-04-07 09:29:20|94823.3|94798.3|94804.9|94779.9|94824.5|94799.5|94804.9|94779.9|26
1649323770000|2022-04-07 09:29:30|94810.5|94785.5|94811.7|94786.7|94813.5|94788.5|94807.7|94782.7|47
1649323780000|2022-04-07 09:29:40|94811.6|94786.6|94813.2|94788.2|94815.8|94790.8|94811.4|94786.4|47
1649323790000|2022-04-07 09:29:50|94813.3|94788.3|94813.4|94788.4|94815.4|94790.4|94810.7|94785.7|41
1649323800000|2022-04-07 09:30:00|94813.7|94788.7|94808.7|94783.7|94825.9|94790.5|94808.5|94770.5|51
1649323810000|2022-04-07 09:30:10|94809.9|94784.9|94803.7|94778.7|94830.2|94791.7|94803.5|94766.6|53
1649323820000|2022-04-07 09:30:20|94804.3|94779.3|94804.6|94779.6|94817|94782|94803.5|94767|35
1649323830000|2022-04-07 09:30:30|94805.3|94780.3|94817.4|94767.4|94818.4|94780.8|94804|94766.8|42
1649323840000|2022-04-07 09:30:40|94805.1|94780.1|94797.8|94772.8|94810.5|94780.5|94794.4|94756.8|54
1649323850000|2022-04-07 09:30:50|94798.1|94773.1|94799|94774|94799.3|94774.3|94797|94772|48
1649323860000|2022-04-07 09:31:00|94798.8|94773.8|94785.3|94760.3|94799.9|94774.9|94783.9|94749.7|52
1649323870000|2022-04-07 09:31:10|94783.8|94758.8|94776.8|94751.8|94794.6|94760.6|94775.8|94738.4|45
1649323880000|2022-04-07 09:31:20|94776.3|94751.3|94770.2|94745.2|94776.6|94751.6|94769.8|94744.8|34
1649323890000|2022-04-07 09:31:30|94769.9|94744.9|94786.5|94736.5|94786.5|94750.7|94769.7|94735|50
1649323900000|2022-04-07 09:31:40|94786|94736|94766.9|94741.9|94786|94747.2|94766.3|94734.5|35
1649323910000|2022-04-07 09:31:50|94778.1|94728.1|94769.8|94744.8|94780.3|94745|94765.9|94728.1|38
1649323920000|2022-04-07 09:32:00|94770.9|94745.9|94767.9|94742.9|94772.7|94747.7|94767.6|94742.6|45
1649323930000|2022-04-07 09:32:10|94767.8|94742.8|94774.2|94724.2|94774.4|94743.8|94755.9|94724.2|53
1649323940000|2022-04-07 09:32:20|94761.8|94736.8|94763.4|94738.4|94763.4|94738.4|94760.7|94735.7|33
1649323950000|2022-04-07 09:32:30|94763.3|94738.3|94761.3|94736.3|94772.8|94738.4|94758.7|94719.4|40
1649323960000|2022-04-07 09:32:40|94761.5|94736.5|94765.3|94740.3|94767.3|94742.3|94760.4|94735.4|40
1649323970000|2022-04-07 09:32:50|94764.9|94739.9|94765.8|94740.8|94769|94744|94764.5|94739.5|35
1649323980000|2022-04-07 09:33:00|94766.3|94741.3|94767.1|94742.1|94768.4|94743.4|94765.8|94740.8|39
1649323990000|2022-04-07 09:33:10|94767|94742|94755.2|94730.2|94767.1|94742.1|94754.7|94729.7|52
1649324000000|2022-04-07 09:33:20|94755|94730|94743.5|94718.5|94756.6|94730.4|94743|94706.6|47
1649324010000|2022-04-07 09:33:30|94743.6|94718.6|94751.3|94726.3|94751.4|94726.4|94743|94718|35
1649324020000|2022-04-07 09:33:40|94751.1|94726.1|94759.5|94734.5|94759.5|94734.5|94750.4|94725.4|51
1649324030000|2022-04-07 09:33:50|94759.1|94734.1|94767.1|94742.1|94767.1|94742.1|94759.1|94734.1|45
1649324040000|2022-04-07 09:34:00|94766.6|94741.6|94771.9|94746.9|94782.9|94747.9|94766.6|94732.5|37
1649324050000|2022-04-07 09:34:10|94773.2|94748.2|94773.1|94748.1|94788.3|94751.2|94772.3|94738.3|39
1649324060000|2022-04-07 09:34:20|94773.3|94748.3|94773.7|94748.7|94777|94752|94773.1|94748.1|44
1649324070000|2022-04-07 09:34:30|94773.3|94748.3|94774|94749|94774.6|94749.6|94773.1|94748.1|38
1649324080000|2022-04-07 09:34:40|94773.8|94748.8|94771.9|94746.9|94786|94749|94771.2|94735.1|33
1649324090000|2022-04-07 09:34:50|94771.8|94746.8|94772.6|94747.6|94772.8|94747.8|94771.5|94746.5|32
1649324100000|2022-04-07 09:35:00|94772.4|94747.4|94772|94747|94773.2|94748.2|94771.7|94746.7|11
1649324110000|2022-04-07 09:35:10|94771.8|94746.8|94758.9|94733.9|94772.1|94747.1|94758.3|94733.3|23
1649324120000|2022-04-07 09:35:20|94758.8|94733.8|94753.1|94728.1|94759.7|94734.7|94752.7|94727.7|33
1649324130000|2022-04-07 09:35:30|94752.9|94727.9|94757.7|94732.7|94759.3|94734.3|94752.6|94727.6|39
1649324140000|2022-04-07 09:35:40|94757.9|94732.9|94755.6|94730.6|94759.4|94734.4|94755.6|94730.6|26
1649324150000|2022-04-07 09:35:50|94755.2|94730.2|94750|94725|94755.2|94730.2|94748.9|94723.9|44
1649324160000|2022-04-07 09:36:00|94749.9|94724.9|94752.7|94727.7|94755.2|94730.2|94748.9|94723.9|42
1649324170000|2022-04-07 09:36:10|94752.4|94727.4|94753.6|94728.6|94754.7|94729.7|94752.4|94727.4|25
1649324180000|2022-04-07 09:36:20|94753.5|94728.5|94758.4|94733.4|94758.6|94733.6|94753.5|94728.5|34
1649324190000|2022-04-07 09:36:30|94758.8|94733.8|94761.3|94736.3|94762.8|94737.8|94758.3|94733.3|38
1649324200000|2022-04-07 09:36:40|94761.1|94736.1|94761.9|94736.9|94763.4|94738.4|94761.1|94736.1|27
1649324210000|2022-04-07 09:36:50|94762.7|94737.7|94762.5|94737.5|94763|94738|94761.9|94736.9|25
1649324220000|2022-04-07 09:37:00|94762.4|94737.4|94763.6|94738.6|94763.6|94738.6|94760.7|94735.7|28
1649324230000|2022-04-07 09:37:10|94763.5|94738.5|94758.3|94733.3|94763.7|94738.7|94756.4|94731.4|25
1649324240000|2022-04-07 09:37:20|94758.2|94733.2|94749.7|94724.7|94758.2|94733.2|94748.9|94723.9|35
1649324250000|2022-04-07 09:37:30|94748.5|94723.5|94734.8|94709.8|94748.8|94723.8|94734.8|94709.8|56
1649324260000|2022-04-07 09:37:40|94734.7|94709.7|94728.3|94703.3|94740.8|94711.6|94726.9|94690.1|52
1649324270000|2022-04-07 09:37:50|94728.4|94703.4|94737.8|94712.8|94739.3|94714.3|94727.9|94702.9|51
1649324280000|2022-04-07 09:38:00|94738|94713|94735.8|94710.8|94738.3|94713.3|94735|94710|56
1649324290000|2022-04-07 09:38:10|94735.9|94710.9|94734|94709|94737.5|94712.5|94731.1|94706.1|38
1649324300000|2022-04-07 09:38:20|94733.3|94708.3|94735.6|94710.6|94736.3|94711.3|94733|94708|22
1649324310000|2022-04-07 09:38:30|94735.5|94710.5|94742|94717|94744.3|94719.3|94734|94709|45
1649324320000|2022-04-07 09:38:40|94740.6|94715.6|94757|94732|94757.6|94732.6|94738.7|94713.7|43
1649324330000|2022-04-07 09:38:50|94756.9|94731.9|94778.1|94728.1|94782.6|94744.6|94756.9|94720.2|61
1649324340000|2022-04-07 09:39:00|94777.6|94727.6|94754.5|94729.5|94780.2|94741|94750.8|94725.8|51
1649324350000|2022-04-07 09:39:10|94756|94731|94746|94721|94756.4|94731.4|94744.8|94719.8|49
1649324360000|2022-04-07 09:39:20|94746.6|94721.6|94754.6|94729.6|94760|94735|94745.9|94720.9|56
1649324370000|2022-04-07 09:39:30|94754.4|94729.4|94744.6|94719.6|94762|94731.7|94744.6|94706.9|46
1649324380000|2022-04-07 09:39:40|94744.7|94719.7|94755.7|94730.7|94765.7|94730.8|94744.1|94715|55
1649324390000|2022-04-07 09:39:50|94755.5|94730.5|94744.5|94719.5|94769.2|94730.6|94743.4|94708|53
1649324400000|2022-04-07 09:40:00|94745.2|94720.2|94748.9|94723.9|94750.3|94725.3|94742.3|94717.3|58
1649324410000|2022-04-07 09:40:10|94749.1|94724.1|94745.3|94720.3|94750.1|94725.1|94745.3|94720.3|46
1649324420000|2022-04-07 09:40:20|94747.2|94722.2|94738|94713|94753.4|94728.4|94735.5|94710.5|62
1649324430000|2022-04-07 09:40:30|94738.1|94713.1|94738.5|94713.5|94739.4|94714.4|94736.8|94711.8|41
1649324440000|2022-04-07 09:40:40|94738.7|94713.7|94739.1|94714.1|94742.3|94717.3|94734.7|94709.7|51
1649324450000|2022-04-07 09:40:50|94738.8|94713.8|94738.3|94713.3|94739.7|94714.7|94736.9|94711.9|60
1649324460000|2022-04-07 09:41:00|94738.6|94713.6|94728.2|94703.2|94738.7|94713.7|94727.1|94702.1|44
1649324470000|2022-04-07 09:41:10|94728.1|94703.1|94729.1|94704.1|94729.9|94704.9|94726.1|94701.1|48
1649324480000|2022-04-07 09:41:20|94728.4|94703.4|94744.7|94719.7|94752.6|94727.6|94728.1|94703.1|63
1649324490000|2022-04-07 09:41:30|94746.1|94721.1|94742.7|94717.7|94748.5|94723.5|94742.1|94717.1|41
1649324500000|2022-04-07 09:41:40|94743.1|94718.1|94752.8|94727.8|94763|94728.7|94741.9|94713|68
1649324510000|2022-04-07 09:41:50|94753|94728|94750.6|94725.6|94754.5|94729.5|94747.9|94722.9|51
1649324520000|2022-04-07 09:42:00|94749.5|94724.5|94746|94721|94759.5|94724.5|94741|94709.4|44
1649324530000|2022-04-07 09:42:10|94745.6|94720.6|94724.6|94699.6|94756.9|94721.7|94724.2|94688.8|63
1649324540000|2022-04-07 09:42:20|94724.7|94699.7|94708.1|94683.1|94725|94699.7|94701.7|94664.9|59
1649324550000|2022-04-07 09:42:30|94707.8|94682.8|94737.8|94687.8|94740.2|94701.2|94707.3|94682.3|52
1649324560000|2022-04-07 09:42:40|94737.9|94687.9|94737.9|94687.9|94739.8|94689.8|94735|94685|48
1649324570000|2022-04-07 09:42:50|94737.5|94687.5|94727.1|94677.1|94739.5|94689.5|94726.6|94676.6|51
1649324580000|2022-04-07 09:43:00|94726.8|94676.8|94729.5|94679.5|94730.4|94680.4|94726.8|94676.8|50
1649324590000|2022-04-07 09:43:10|94729.6|94679.6|94726|94676|94730.2|94680.2|94724.2|94674.2|55
1649324600000|2022-04-07 09:43:20|94726.2|94676.2|94720.9|94670.9|94726.2|94681.2|94703.1|94665.3|59
1649324610000|2022-04-07 09:43:30|94720.4|94670.4|94716.7|94666.7|94721.6|94671.6|94715.3|94665.3|48
1649324620000|2022-04-07 09:43:40|94716.5|94666.5|94718.4|94668.4|94719.5|94669.5|94716|94666|42
1649324630000|2022-04-07 09:43:50|94718.5|94668.5|94718.6|94668.6|94725.7|94687.1|94709.3|94667.1|51
1649324640000|2022-04-07 09:44:00|94719.6|94669.6|94701.3|94651.3|94720|94670|94694.9|94644.9|68
1649324650000|2022-04-07 09:44:10|94702.1|94652.1|94708.4|94658.4|94712.6|94671|94694.2|94651.6|58
1649324660000|2022-04-07 09:44:20|94708.5|94658.5|94706.8|94656.8|94711|94661|94705.2|94655.2|56
1649324670000|2022-04-07 09:44:30|94707.3|94657.3|94699.5|94649.5|94707.7|94657.7|94696.8|94646.8|60
1649324680000|2022-04-07 09:44:40|94699.6|94649.6|94697.6|94647.6|94701.8|94651.8|94694.6|94644.6|54
1649324690000|2022-04-07 09:44:50|94697.4|94647.4|94707.6|94657.6|94709.7|94669.9|94693.1|94643.1|67
1649324700000|2022-04-07 09:45:00|94707.7|94657.7|94707.8|94657.8|94708.5|94673.4|94693.1|94656.3|54
1649324710000|2022-04-07 09:45:10|94708.1|94658.1|94701.2|94651.2|94708.4|94658.4|94698.8|94648.8|59
1649324720000|2022-04-07 09:45:20|94701.1|94651.1|94690.7|94640.7|94701.6|94659.8|94677|94639.6|54
1649324730000|2022-04-07 09:45:30|94690.9|94640.9|94686.6|94636.6|94691|94650.5|94674.2|94633|54
1649324740000|2022-04-07 09:45:40|94686|94636|94673.3|94648.3|94693.2|94653.6|94672.8|94636|42
1649324750000|2022-04-07 09:45:50|94671.6|94646.6|94699.7|94649.7|94699.7|94657.8|94671.6|94633.3|48
1649324760000|2022-04-07 09:46:00|94699.2|94649.2|94682.8|94657.8|94699.5|94660.6|94678.8|94645.3|51
1649324770000|2022-04-07 09:46:10|94682.6|94657.6|94677|94652|94697|94659.3|94676|94645.6|49
1649324780000|2022-04-07 09:46:20|94676.9|94651.9|94674.9|94649.9|94690.3|94652.3|94673.2|94638.5|42
1649324790000|2022-04-07 09:46:30|94674.2|94649.2|94671.7|94646.7|94687.1|94650.6|94666.8|94632|48
1649324800000|2022-04-07 09:46:40|94671.4|94646.4|94676.3|94651.3|94677.7|94652.7|94670.2|94645.2|55
1649324810000|2022-04-07 09:46:50|94675.8|94650.8|94672.5|94647.5|94677.6|94652.6|94672.5|94647.5|50
1649324820000|2022-04-07 09:47:00|94672.9|94647.9|94669.2|94644.2|94689.2|94654.5|94666|94636.5|52
1649324830000|2022-04-07 09:47:10|94665.9|94640.9|94655.3|94630.3|94674.1|94642|94655|94624.1|59
1649324840000|2022-04-07 09:47:20|94654.8|94629.8|94659.2|94634.2|94674.9|94639.7|94654.8|94618.9|52
1649324850000|2022-04-07 09:47:30|94659.8|94634.8|94651|94601|94668.6|94637.2|94638|94598.2|63
1649324860000|2022-04-07 09:47:40|94649.7|94599.7|94637.6|94612.6|94652.9|94616.1|94636.3|94599.7|48
1649324870000|2022-04-07 09:47:50|94637.5|94612.5|94656.1|94606.1|94658.2|94620.3|94637|94605.8|43
1649324880000|2022-04-07 09:48:00|94655.7|94605.7|94658.1|94608.1|94658.5|94619.9|94641|94604.9|40
1649324890000|2022-04-07 09:48:10|94646.5|94621.5|94647.7|94622.7|94655|94630|94645.1|94620.1|63
1649324900000|2022-04-07 09:48:20|94648|94623|94643.5|94618.5|94654.5|94629.5|94643.5|94618.5|63
1649324910000|2022-04-07 09:48:30|94641.8|94616.8|94643.5|94618.5|94647.2|94622.2|94640.6|94615.6|46
1649324920000|2022-04-07 09:48:40|94643.7|94618.7|94654.6|94629.6|94666|94631.4|94643.7|94615|58
1649324930000|2022-04-07 09:48:50|94654.7|94629.7|94668.9|94643.9|94669.6|94644.6|94652.4|94627.4|55
1649324940000|2022-04-07 09:49:00|94669.3|94644.3|94669|94644|94686.3|94648|94666.7|94634.8|61
1649324950000|2022-04-07 09:49:10|94669.6|94644.6|94665.5|94640.5|94670.1|94645.1|94662.5|94637.5|39
1649324960000|2022-04-07 09:49:20|94665.9|94640.9|94672.9|94647.9|94672.9|94647.9|94665.9|94640.9|50
1649324970000|2022-04-07 09:49:30|94672.1|94647.1|94673.1|94648.1|94680.3|94655.3|94672|94647|46
1649324980000|2022-04-07 09:49:40|94673|94648|94668.2|94643.2|94673.9|94648.9|94668.2|94643.2|37
1649324990000|2022-04-07 09:49:50|94667|94642|94658.3|94633.3|94686.9|94649.3|94657.6|94632.6|59
1649325000000|2022-04-07 09:50:00|94657.8|94632.8|94642.8|94617.8|94669.4|94632.9|94642.8|94617.8|61
1649325010000|2022-04-07 09:50:10|94643.5|94618.5|94652.5|94627.5|94659.2|94630.6|94642|94609.2|50
1649325020000|2022-04-07 09:50:20|94653.6|94628.6|94650.9|94625.9|94665.1|94628.9|94650.1|94614.8|47
1649325030000|2022-04-07 09:50:30|94651.1|94626.1|94649.7|94599.7|94655.7|94626.2|94644|94598.7|54
1649325040000|2022-04-07 09:50:40|94650.4|94600.4|94650.9|94600.9|94651|94614.7|94638.3|94596.5|46
1649325050000|2022-04-07 09:50:50|94651.4|94601.4|94653.7|94603.7|94654|94604|94650.8|94600.8|46
1649325060000|2022-04-07 09:51:00|94653.8|94603.8|94670.1|94620.1|94672.2|94626.7|94650.9|94603.1|56
1649325070000|2022-04-07 09:51:10|94670.4|94620.4|94675.9|94625.9|94679.2|94629.2|94669.4|94619.4|51
1649325080000|2022-04-07 09:51:20|94676.4|94626.4|94674.5|94624.5|94679.6|94640.5|94661|94623.2|61
1649325090000|2022-04-07 09:51:30|94674.8|94624.8|94667.2|94617.2|94675.2|94631.5|94652.9|94615.7|44
1649325100000|2022-04-07 09:51:40|94667|94617|94669.7|94619.7|94671.9|94621.9|94666.8|94616.8|37
1649325110000|2022-04-07 09:51:50|94670|94620|94644.6|94619.6|94670|94626.9|94643.5|94605.3|60
1649325120000|2022-04-07 09:52:00|94644.2|94619.2|94646.2|94621.2|94650.6|94625.6|94643.7|94618.7|44
1649325130000|2022-04-07 09:52:10|94646.4|94621.4|94642.7|94617.7|94646.7|94621.7|94642.7|94617.7|30
1649325140000|2022-04-07 09:52:20|94644.5|94619.5|94645.3|94620.3|94647.2|94622.2|94642.2|94617.2|17
1649325150000|2022-04-07 09:52:30|94645.7|94620.7|94639|94614|94645.7|94620.7|94638.9|94613.9|33
1649325160000|2022-04-07 09:52:40|94639.1|94614.1|94654.1|94629.1|94654.8|94629.8|94638.7|94613.7|32
1649325170000|2022-04-07 09:52:50|94654.6|94629.6|94659.1|94634.1|94659.1|94634.1|94651.1|94626.1|36
1649325180000|2022-04-07 09:53:00|94660.1|94635.1|94656.7|94631.7|94661.9|94636.9|94651.1|94626.1|41
1649325190000|2022-04-07 09:53:10|94656.6|94631.6|94655|94630|94657.1|94632.1|94653.1|94628.1|33
1649325200000|2022-04-07 09:53:20|94654.5|94629.5|94653.8|94628.8|94655.6|94630.6|94652.9|94627.9|42
1649325210000|2022-04-07 09:53:30|94654.1|94629.1|94655.3|94630.3|94656.1|94631.1|94654.1|94629.1|33
1649325220000|2022-04-07 09:53:40|94655.4|94630.4|94656.3|94631.3|94658.1|94633.1|94652|94627|44
1649325230000|2022-04-07 09:53:50|94656.2|94631.2|94655.5|94630.5|94656.7|94631.7|94655.1|94630.1|15
1649325240000|2022-04-07 09:54:00|94654.4|94629.4|94653.7|94628.7|94658.4|94633.4|94650.6|94625.6|58
1649325250000|2022-04-07 09:54:10|94654.7|94629.7|94653.2|94628.2|94657.4|94632.4|94651.6|94626.6|35
1649325260000|2022-04-07 09:54:20|94651.8|94626.8|94654.6|94629.6|94656.4|94631.4|94651.8|94626.8|21
1649325270000|2022-04-07 09:54:30|94654.8|94629.8|94654.7|94629.7|94655.5|94630.5|94653.9|94628.9|16
1649325280000|2022-04-07 09:54:40|94654.6|94629.6|94653|94628|94654.9|94629.9|94652.6|94627.6|39
1649325290000|2022-04-07 09:54:50|94653.7|94628.7|94650.3|94625.3|94653.9|94628.9|94647.6|94622.6|52
1649325300000|2022-04-07 09:55:00|94650.5|94625.5|94649.1|94624.1|94650.5|94625.5|94647.7|94622.7|55
1649325310000|2022-04-07 09:55:10|94649.5|94624.5|94647.7|94622.7|94649.9|94624.9|94643.2|94618.2|47
1649325320000|2022-04-07 09:55:20|94645.6|94620.6|94647.1|94622.1|94649.2|94624.2|94645.6|94620.6|43
1649325330000|2022-04-07 09:55:30|94644.9|94619.9|94648.8|94623.8|94650.4|94625.4|94644.9|94619.9|46
1649325340000|2022-04-07 09:55:40|94649|94624|94656.2|94631.2|94656.2|94631.2|94646|94621|45
1649325350000|2022-04-07 09:55:50|94656.1|94631.1|94647.8|94622.8|94656.3|94631.3|94646.4|94621.4|42
1649325360000|2022-04-07 09:56:00|94648|94623|94651.1|94626.1|94653.5|94628.5|94647.9|94622.9|49
1649325370000|2022-04-07 09:56:10|94650.7|94625.7|94654.7|94629.7|94657.1|94632.1|94650.7|94625.7|33
1649325380000|2022-04-07 09:56:20|94655.1|94630.1|94655.8|94630.8|94656.8|94631.8|94655|94630|23
1649325390000|2022-04-07 09:56:30|94655.9|94630.9|94652.6|94627.6|94657|94632|94652.6|94627.6|30
1649325400000|2022-04-07 09:56:40|94652.4|94627.4|94655.4|94630.4|94658.4|94633.4|94652.3|94627.3|52
1649325410000|2022-04-07 09:56:50|94655|94630|94654.1|94629.1|94656.6|94631.6|94653.5|94628.5|35
1649325420000|2022-04-07 09:57:00|94654.2|94629.2|94657.5|94632.5|94657.5|94632.5|94654.2|94629.2|26
1649325430000|2022-04-07 09:57:10|94657.3|94632.3|94655.9|94630.9|94658.1|94633.1|94651.5|94626.5|37
1649325440000|2022-04-07 09:57:20|94655.5|94630.5|94653.9|94628.9|94655.9|94630.9|94653.2|94628.2|39
1649325450000|2022-04-07 09:57:30|94653.8|94628.8|94656|94631|94657.4|94632.4|94651.2|94626.2|35
1649325460000|2022-04-07 09:57:40|94656.1|94631.1|94657|94632|94657.4|94632.4|94653.7|94628.7|49
1649325470000|2022-04-07 09:57:50|94656.3|94631.3|94654.5|94629.5|94656.7|94631.7|94652.8|94627.8|42
1649325480000|2022-04-07 09:58:00|94654.1|94629.1|94653.7|94628.7|94655.9|94630.9|94652.4|94627.4|42
1649325490000|2022-04-07 09:58:10|94651.4|94626.4|94653.9|94628.9|94654.8|94629.8|94650|94625|52
1649325500000|2022-04-07 09:58:20|94654.1|94629.1|94650.9|94625.9|94654.4|94629.4|94650.1|94625.1|45
1649325510000|2022-04-07 09:58:30|94649.9|94624.9|94653.9|94628.9|94654.4|94629.4|94649.1|94624.1|40
1649325520000|2022-04-07 09:58:40|94654.1|94629.1|94655.1|94630.1|94656.1|94631.1|94651.3|94626.3|44
1649325530000|2022-04-07 09:58:50|94654.3|94629.3|94653.6|94628.6|94656.2|94631.2|94651.9|94626.9|38
1649325540000|2022-04-07 09:59:00|94653.4|94628.4|94656.1|94631.1|94656.1|94631.1|94652.5|94627.5|35
1649325550000|2022-04-07 09:59:10|94655.7|94630.7|94656.8|94631.8|94656.8|94631.8|94653.6|94628.6|21
1649325560000|2022-04-07 09:59:20|94656.4|94631.4|94657.9|94632.9|94672.4|94636.1|94655.7|94619.1|58
1649325570000|2022-04-07 09:59:30|94657.5|94632.5|94661.6|94636.6|94661.9|94636.9|94656.3|94631.3|32
1649325580000|2022-04-07 09:59:40|94661.2|94636.2|94658.5|94633.5|94672.6|94638.6|94657.7|94620.7|51
1649325590000|2022-04-07 09:59:50|94659.7|94634.7|94684|94634|94690.7|94644.9|94659.7|94631.7|60
1649325600000|2022-04-07 10:00:00|94682.1|94632.1|94683.8|94633.8|94685.4|94635.4|94681.4|94631.4|57
1649325610000|2022-04-07 10:00:10|94684|94634|94678.5|94628.5|94684|94634|94677.8|94627.8|43
1649325620000|2022-04-07 10:00:20|94679.1|94629.1|94679|94654|94692.4|94654.1|94676.5|94629.1|52
1649325630000|2022-04-07 10:00:30|94678|94653|94675.8|94650.8|94679.2|94654.2|94674|94649|54
1649325640000|2022-04-07 10:00:40|94675.7|94650.7|94677.1|94652.1|94677.2|94652.2|94672.4|94647.4|30
1649325650000|2022-04-07 10:00:50|94677.3|94652.3|94677.2|94652.2|94678.2|94653.2|94671.5|94646.5|32
1649325660000|2022-04-07 10:01:00|94677.5|94652.5|94671|94646|94678.5|94653.5|94671|94646|42
1649325670000|2022-04-07 10:01:10|94672.5|94647.5|94661.4|94636.4|94673.4|94648.4|94658.7|94633.7|42
1649325680000|2022-04-07 10:01:20|94661|94636|94662.6|94637.6|94662.6|94637.6|94658.7|94633.7|24
1649325690000|2022-04-07 10:01:30|94662.8|94637.8|94659.8|94634.8|94663.2|94638.2|94658.8|94633.8|33
1649325700000|2022-04-07 10:01:40|94661.9|94636.9|94664.4|94639.4|94667.2|94642.2|94661.9|94636.9|46
1649325710000|2022-04-07 10:01:50|94664.2|94639.2|94660.2|94635.2|94664.2|94639.2|94659.2|94634.2|34
1649325720000|2022-04-07 10:02:00|94660.7|94635.7|94658.9|94633.9|94661.7|94636.7|94656.1|94631.1|53
1649325730000|2022-04-07 10:02:10|94655.8|94630.8|94659.8|94634.8|94660.7|94635.7|94655.2|94630.2|44
1649325740000|2022-04-07 10:02:20|94659.9|94634.9|94652.8|94627.8|94661.3|94636.3|94650.7|94625.7|44
1649325750000|2022-04-07 10:02:30|94653.4|94628.4|94652.4|94627.4|94654.6|94629.6|94645.7|94620.7|55
1649325760000|2022-04-07 10:02:40|94652.2|94627.2|94654.7|94629.7|94655.5|94630.5|94651.2|94626.2|46
1649325770000|2022-04-07 10:02:50|94654.6|94629.6|94653.8|94628.8|94655.9|94630.9|94652|94627|42
1649325780000|2022-04-07 10:03:00|94654.3|94629.3|94651.7|94626.7|94654.3|94629.3|94650.3|94625.3|34
1649325790000|2022-04-07 10:03:10|94652|94627|94650.1|94625.1|94654.2|94629.2|94649.4|94624.4|30
1649325800000|2022-04-07 10:03:20|94650.7|94625.7|94648.8|94623.8|94650.8|94625.8|94644.8|94619.8|46
1649325810000|2022-04-07 10:03:30|94648.6|94623.6|94644.4|94619.4|94649.2|94624.2|94644.2|94619.2|33
1649325820000|2022-04-07 10:03:40|94645|94620|94646.7|94621.7|94649.8|94624.8|94642.5|94617.5|36
1649325830000|2022-04-07 10:03:50|94647.1|94622.1|94644.8|94619.8|94648|94623|94643.3|94618.3|37
1649325840000|2022-04-07 10:04:00|94644.1|94619.1|94647.6|94622.6|94651.4|94626.4|94644.1|94619.1|37
1649325850000|2022-04-07 10:04:10|94647.4|94622.4|94644.2|94619.2|94648.3|94623.3|94643.7|94618.7|28
1649325860000|2022-04-07 10:04:20|94644.4|94619.4|94650|94625|94662.7|94626.5|94643.1|94612|47
1649325870000|2022-04-07 10:04:30|94648|94623|94648|94623|94662|94624.4|94647.5|94604.8|35
1649325880000|2022-04-07 10:04:40|94647.9|94622.9|94648.6|94623.6|94650.6|94623.6|94636.8|94600.6|46
1649325890000|2022-04-07 10:04:50|94648.2|94623.2|94651.2|94626.2|94652.5|94627.5|94648.2|94623.2|41
1649325900000|2022-04-07 10:05:00|94650.1|94625.1|94649.4|94624.4|94650.8|94625.8|94646.6|94621.6|40
1649325910000|2022-04-07 10:05:10|94649.2|94624.2|94648.7|94623.7|94650.8|94625.8|94647.9|94622.9|39
1649325920000|2022-04-07 10:05:20|94650.2|94625.2|94648.6|94623.6|94650.4|94625.4|94643.9|94618.9|51
1649325930000|2022-04-07 10:05:30|94648.7|94623.7|94648.1|94623.1|94650.7|94625.7|94640.2|94615.2|47
1649325940000|2022-04-07 10:05:40|94648.6|94623.6|94650.5|94625.5|94650.6|94625.6|94645.1|94620.1|45
1649325950000|2022-04-07 10:05:50|94650.3|94625.3|94647.1|94622.1|94650.7|94625.7|94645.2|94620.2|58
1649325960000|2022-04-07 10:06:00|94647.2|94622.2|94645.4|94620.4|94649|94624|94645.4|94620.4|60
1649325970000|2022-04-07 10:06:10|94645.8|94620.8|94645.3|94620.3|94646.7|94621.7|94637.3|94612.3|61
1649325980000|2022-04-07 10:06:20|94645.9|94620.9|94645.7|94620.7|94646|94621|94642.9|94617.9|25
1649325990000|2022-04-07 10:06:30|94644.5|94619.5|94645.9|94620.9|94646.1|94621.1|94644.4|94619.4|20
1649326000000|2022-04-07 10:06:40|94646.2|94621.2|94645|94620|94646.2|94621.2|94643.1|94618.1|25
1649326010000|2022-04-07 10:06:50|94645.1|94620.1|94642.3|94617.3|94646.6|94621.6|94641.9|94616.9|32
1649326020000|2022-04-07 10:07:00|94641.1|94616.1|94644.6|94619.6|94645.7|94620.7|94640.4|94615.4|35
1649326030000|2022-04-07 10:07:10|94643.5|94618.5|94644.3|94619.3|94647|94622|94641.8|94616.8|40
1649326040000|2022-04-07 10:07:20|94644.4|94619.4|94644|94619|94645.7|94620.7|94640.3|94615.3|31
1649326050000|2022-04-07 10:07:30|94644.5|94619.5|94642.4|94617.4|94645.7|94620.7|94639.8|94614.8|40
1649326060000|2022-04-07 10:07:40|94642.7|94617.7|94634.6|94609.6|94643.1|94618.1|94633.3|94608.3|52
1649326070000|2022-04-07 10:07:50|94634.9|94609.9|94640|94615|94641.2|94616.2|94634.9|94609.9|53
1649326080000|2022-04-07 10:08:00|94636.3|94611.3|94634|94609|94636.7|94611.7|94631.4|94606.4|57
1649326090000|2022-04-07 10:08:10|94633.6|94608.6|94624.3|94599.3|94634.9|94609.9|94621.3|94596.3|60
1649326100000|2022-04-07 10:08:20|94624.1|94599.1|94620.3|94595.3|94627.2|94602.2|94617.2|94592.2|52
1649326110000|2022-04-07 10:08:30|94619.7|94594.7|94620.1|94595.1|94623.5|94598.5|94618.8|94593.8|30
1649326120000|2022-04-07 10:08:40|94620|94595|94622.4|94597.4|94622.7|94597.7|94619|94594|49
1649326130000|2022-04-07 10:08:50|94622.7|94597.7|94622.6|94597.6|94627.2|94602.2|94619.4|94594.4|50
1649326140000|2022-04-07 10:09:00|94622.2|94597.2|94619.9|94594.9|94624.1|94599.1|94619.5|94594.5|46
1649326150000|2022-04-07 10:09:10|94622.4|94597.4|94622.8|94597.8|94624.6|94599.6|94619.9|94594.9|38
1649326160000|2022-04-07 10:09:20|94623|94598|94623.1|94598.1|94624.8|94599.8|94619.7|94594.7|37
1649326170000|2022-04-07 10:09:30|94623.8|94598.8|94624.5|94599.5|94624.5|94599.5|94619.5|94594.5|47
1649326180000|2022-04-07 10:09:40|94624.4|94599.4|94627.6|94602.6|94629.9|94604.9|94624.2|94599.2|34
1649326190000|2022-04-07 10:09:50|94627.4|94602.4|94626.6|94601.6|94630.1|94605.1|94624.6|94599.6|30
1649326200000|2022-04-07 10:10:00|94626.5|94601.5|94626.7|94601.7|94630.7|94605.7|94621.7|94596.7|51
1649326210000|2022-04-07 10:10:10|94625.1|94600.1|94621.6|94596.6|94627.4|94602.4|94620.2|94595.2|46
1649326220000|2022-04-07 10:10:20|94620.2|94595.2|94624.8|94599.8|94628.2|94603.2|94619.8|94594.8|48
1649326230000|2022-04-07 10:10:30|94625|94600|94628|94603|94628|94603|94623.4|94598.4|27
1649326240000|2022-04-07 10:10:40|94626.3|94601.3|94626.2|94601.2|94627.1|94602.1|94621.8|94596.8|38
1649326250000|2022-04-07 10:10:50|94626.4|94601.4|94624.8|94599.8|94626.6|94601.6|94622.7|94597.7|21
1649326260000|2022-04-07 10:11:00|94624.9|94599.9|94625.4|94600.4|94627.4|94602.4|94624.6|94599.6|20
1649326270000|2022-04-07 10:11:10|94625.3|94600.3|94620.3|94595.3|94625.5|94600.5|94619.8|94594.8|39
1649326280000|2022-04-07 10:11:20|94623|94598|94622|94597|94624.9|94599.9|94619.1|94594.1|55
1649326290000|2022-04-07 10:11:30|94621.9|94596.9|94625|94600|94626.9|94601.9|94618.3|94593.3|58
1649326300000|2022-04-07 10:11:40|94625.6|94600.6|94627.8|94602.8|94627.8|94602.8|94624.6|94599.6|32
1649326310000|2022-04-07 10:11:50|94628|94603|94622.2|94597.2|94628|94603|94621.6|94596.6|40
1649326320000|2022-04-07 10:12:00|94622.4|94597.4|94622.4|94597.4|94625.8|94600.8|94621.7|94596.7|39
1649326330000|2022-04-07 10:12:10|94623|94598|94622.7|94597.7|94623|94598|94620.5|94595.5|24
1649326340000|2022-04-07 10:12:20|94622.4|94597.4|94619.9|94594.9|94625.6|94600.6|94618|94593|42
1649326350000|2022-04-07 10:12:30|94620.7|94595.7|94621.6|94596.6|94625|94600|94617.9|94592.9|37
1649326360000|2022-04-07 10:12:40|94621.7|94596.7|94625.8|94600.8|94626.6|94601.6|94621.4|94596.4|45
1649326370000|2022-04-07 10:12:50|94625.5|94600.5|94621.7|94596.7|94626.3|94601.3|94620.5|94595.5|48
1649326380000|2022-04-07 10:13:00|94621.8|94596.8|94624.7|94599.7|94625.7|94600.7|94619.5|94594.5|54
1649326390000|2022-04-07 10:13:10|94624.3|94599.3|94624.8|94599.8|94627.8|94602.8|94624.1|94599.1|42
1649326400000|2022-04-07 10:13:20|94624.5|94599.5|94618.6|94593.6|94627.4|94602.4|94617.8|94592.8|57
1649326410000|2022-04-07 10:13:30|94619|94594|94621|94596|94621|94596|94619|94594|25
1649326420000|2022-04-07 10:13:40|94621.2|94596.2|94617.9|94592.9|94621.5|94596.5|94617.7|94592.7|33
1649326430000|2022-04-07 10:13:50|94618.8|94593.8|94621.7|94596.7|94623.9|94598.9|94617.5|94592.5|46
1649326440000|2022-04-07 10:14:00|94619.9|94594.9|94621.1|94596.1|94621.2|94596.2|94618.1|94593.1|38
1649326450000|2022-04-07 10:14:10|94620.9|94595.9|94622.2|94597.2|94622.7|94597.7|94620.2|94595.2|30
1649326460000|2022-04-07 10:14:20|94622.9|94597.9|94622.9|94597.9|94624|94599|94621.1|94596.1|27
1649326470000|2022-04-07 10:14:30|94624.4|94599.4|94622.8|94597.8|94625.3|94600.3|94619.5|94594.5|51
1649326480000|2022-04-07 10:14:40|94622.7|94597.7|94623|94598|94624|94599|94620.7|94595.7|31
1649326490000|2022-04-07 10:14:50|94622.6|94597.6|94625.8|94600.8|94626|94601|94620.8|94595.8|48
1649326500000|2022-04-07 10:15:00|94626|94601|94624.2|94599.2|94626|94601|94621.9|94596.9|44
1649326510000|2022-04-07 10:15:10|94624.1|94599.1|94625|94600|94625|94600|94624|94599|18
1649326520000|2022-04-07 10:15:20|94624.9|94599.9|94623.8|94598.8|94625.2|94600.2|94623.4|94598.4|17
1649326530000|2022-04-07 10:15:30|94624.7|94599.7|94623.8|94598.8|94626|94601|94622.4|94597.4|40
1649326540000|2022-04-07 10:15:40|94622.5|94597.5|94624.5|94599.5|94624.7|94599.7|94622.4|94597.4|21
1649326550000|2022-04-07 10:15:50|94625.7|94600.7|94624.6|94599.6|94626.8|94601.8|94624|94599|19
1649326560000|2022-04-07 10:16:00|94624.5|94599.5|94624.9|94599.9|94626|94601|94622.7|94597.7|33
1649326570000|2022-04-07 10:16:10|94625.1|94600.1|94624|94599|94626.4|94601.4|94621.9|94596.9|32
1649326580000|2022-04-07 10:16:20|94624.1|94599.1|94625.4|94600.4|94626.8|94601.8|94621.5|94596.5|44
1649326590000|2022-04-07 10:16:30|94623.7|94598.7|94622.1|94597.1|94625.4|94600.4|94621.8|94596.8|19
1649326600000|2022-04-07 10:16:40|94621.5|94596.5|94620.9|94595.9|94623.6|94598.6|94618.4|94593.4|40
1649326610000|2022-04-07 10:16:50|94620.5|94595.5|94626.8|94601.8|94627.1|94602.1|94616.4|94591.4|56
1649326620000|2022-04-07 10:17:00|94626.5|94601.5|94627.1|94602.1|94628.4|94603.4|94626.5|94601.5|22
1649326630000|2022-04-07 10:17:10|94626.8|94601.8|94625.6|94600.6|94626.8|94601.8|94624.3|94599.3|23
1649326640000|2022-04-07 10:17:20|94625.5|94600.5|94626.3|94601.3|94626.6|94601.6|94625|94600|17
1649326650000|2022-04-07 10:17:30|94627|94602|94625.5|94600.5|94627.8|94602.8|94625.1|94600.1|22
1649326660000|2022-04-07 10:17:40|94625.1|94600.1|94627.6|94602.6|94627.9|94602.9|94625.1|94600.1|20
1649326670000|2022-04-07 10:17:50|94628.3|94603.3|94635.2|94610.2|94636.5|94611.5|94627.1|94602.1|36
1649326680000|2022-04-07 10:18:00|94635.3|94610.3|94642.1|94617.1|94645.4|94620.4|94635.1|94610.1|44
1649326690000|2022-04-07 10:18:10|94643|94618|94640.7|94615.7|94644.9|94619.9|94640.7|94615.7|43
1649326700000|2022-04-07 10:18:20|94642.2|94617.2|94642.7|94617.7|94644.1|94619.1|94640.6|94615.6|45
1649326710000|2022-04-07 10:18:30|94642.5|94617.5|94638.9|94613.9|94643.3|94618.3|94637.7|94612.7|28
1649326720000|2022-04-07 10:18:40|94639.2|94614.2|94637.6|94612.6|94639.3|94614.3|94637.2|94612.2|32
1649326730000|2022-04-07 10:18:50|94637.8|94612.8|94637.7|94612.7|94638.1|94613.1|94636.5|94611.5|17
1649326740000|2022-04-07 10:19:00|94638|94613|94638|94613|94638.9|94613.9|94637.4|94612.4|18
1649326750000|2022-04-07 10:19:10|94638.1|94613.1|94636|94611|94638.8|94613.8|94636|94611|20
1649326760000|2022-04-07 10:19:20|94637.4|94612.4|94645.4|94620.4|94647.8|94622.8|94637.4|94612.4|44
1649326770000|2022-04-07 10:19:30|94645.5|94620.5|94649.4|94624.4|94654.4|94629.4|94645.5|94620.5|38
1649326780000|2022-04-07 10:19:40|94649.7|94624.7|94649.5|94624.5|94652.4|94627.4|94647|94622|38
1649326790000|2022-04-07 10:19:50|94649.6|94624.6|94648.6|94623.6|94650|94625|94647.7|94622.7|37
1649326800000|2022-04-07 10:20:00|94648.5|94623.5|94637.7|94612.7|94649.3|94624.3|94632.4|94607.4|56
1649326810000|2022-04-07 10:20:10|94636.9|94611.9|94633.8|94608.8|94636.9|94611.9|94631.9|94606.9|49
1649326820000|2022-04-07 10:20:20|94633.5|94608.5|94635.4|94610.4|94636.2|94611.2|94633.5|94608.5|46
1649326830000|2022-04-07 10:20:30|94635.5|94610.5|94637.5|94612.5|94638.5|94613.5|94635.4|94610.4|21
1649326840000|2022-04-07 10:20:40|94637.4|94612.4|94638.7|94613.7|94638.7|94613.7|94636.8|94611.8|19
1649326850000|2022-04-07 10:20:50|94638.8|94613.8|94636.5|94611.5|94639|94614|94636.5|94611.5|24
1649326860000|2022-04-07 10:21:00|94636.6|94611.6|94639.9|94614.9|94639.9|94614.9|94634.5|94609.5|23
1649326870000|2022-04-07 10:21:10|94638.5|94613.5|94636.6|94611.6|94643.1|94618.1|94632.4|94607.4|64
1649326880000|2022-04-07 10:21:20|94637.2|94612.2|94635.7|94610.7|94639.3|94614.3|94633.9|94608.9|47
1649326890000|2022-04-07 10:21:30|94636.6|94611.6|94638.5|94613.5|94642.2|94617.2|94635.9|94610.9|46
1649326900000|2022-04-07 10:21:40|94638.8|94613.8|94640|94615|94640.3|94615.3|94638.8|94613.8|22
1649326910000|2022-04-07 10:21:50|94640.2|94615.2|94641|94616|94641.6|94616.6|94639.3|94614.3|27
1649326920000|2022-04-07 10:22:00|94640.1|94615.1|94640.3|94615.3|94640.8|94615.8|94637.7|94612.7|25
1649326930000|2022-04-07 10:22:10|94641|94616|94637|94612|94641|94616|94634.6|94609.6|39
1649326940000|2022-04-07 10:22:20|94636.3|94611.3|94636.1|94611.1|94637.5|94612.5|94632.7|94607.7|42
1649326950000|2022-04-07 10:22:30|94638.4|94613.4|94636.2|94611.2|94638.5|94613.5|94633.3|94608.3|38
1649326960000|2022-04-07 10:22:40|94636.7|94611.7|94633.5|94608.5|94637.2|94612.2|94624.2|94599.2|37
1649326970000|2022-04-07 10:22:50|94633.8|94608.8|94636.2|94611.2|94637.4|94612.4|94633.8|94608.8|28
1649326980000|2022-04-07 10:23:00|94636.1|94611.1|94636.2|94611.2|94637.1|94612.1|94636.1|94611.1|12
1649326990000|2022-04-07 10:23:10|94636.3|94611.3|94638.8|94613.8|94641.4|94616.4|94636.3|94611.3|35
1649327000000|2022-04-07 10:23:20|94638.9|94613.9|94640.1|94615.1|94641.8|94616.8|94635.1|94610.1|32
1649327010000|2022-04-07 10:23:30|94641.4|94616.4|94640.8|94615.8|94642.2|94617.2|94640.1|94615.1|35
1649327020000|2022-04-07 10:23:40|94640.9|94615.9|94637.7|94612.7|94644.1|94619.1|94637.6|94612.6|45
1649327030000|2022-04-07 10:23:50|94637.9|94612.9|94636.9|94611.9|94638.8|94613.8|94636.9|94611.9|16
1649327040000|2022-04-07 10:24:00|94637|94612|94629.8|94604.8|94637.4|94612.4|94629.5|94604.5|43
1649327050000|2022-04-07 10:24:10|94629.9|94604.9|94627.4|94602.4|94629.9|94604.9|94626.6|94601.6|23
1649327060000|2022-04-07 10:24:20|94626.5|94601.5|94626.6|94601.6|94629.7|94604.7|94623.1|94598.1|38
1649327070000|2022-04-07 10:24:30|94624.4|94599.4|94629.2|94604.2|94630.7|94605.7|94618.4|94593.4|51
1649327080000|2022-04-07 10:24:40|94629.3|94604.3|94629.9|94604.9|94633.4|94608.4|94629.1|94604.1|29
1649327090000|2022-04-07 10:24:50|94629.8|94604.8|94632.6|94607.6|94632.9|94607.9|94629.8|94604.8|21
1649327100000|2022-04-07 10:25:00|94633.3|94608.3|94628.4|94603.4|94633.3|94608.3|94627.7|94602.7|42
1649327110000|2022-04-07 10:25:10|94627.2|94602.2|94622.8|94597.8|94629.3|94604.3|94621.8|94596.8|50
1649327120000|2022-04-07 10:25:20|94623.7|94598.7|94628.6|94603.6|94628.6|94603.6|94622|94597|43
1649327130000|2022-04-07 10:25:30|94629.5|94604.5|94628.7|94603.7|94632.4|94607.4|94628.4|94603.4|42
1649327140000|2022-04-07 10:25:40|94628.8|94603.8|94631.5|94606.5|94631.9|94606.9|94624.8|94599.8|46
1649327150000|2022-04-07 10:25:50|94631.3|94606.3|94629.4|94604.4|94631.3|94606.3|94628.4|94603.4|26
1649327160000|2022-04-07 10:26:00|94630.1|94605.1|94633.5|94608.5|94633.5|94608.5|94630.1|94605.1|18
1649327170000|2022-04-07 10:26:10|94633.4|94608.4|94632.7|94607.7|94633.4|94608.4|94630.8|94605.8|19
1649327180000|2022-04-07 10:26:20|94633.3|94608.3|94633.3|94608.3|94633.3|94608.3|94630.6|94605.6|19
1649327190000|2022-04-07 10:26:30|94632.8|94607.8|94644.3|94619.3|94644.8|94619.8|94631.5|94606.5|35
1649327200000|2022-04-07 10:26:40|94643.3|94618.3|94653.7|94628.7|94655.7|94630.7|94642.6|94617.6|42
1649327210000|2022-04-07 10:26:50|94653.6|94628.6|94653.4|94628.4|94655.1|94630.1|94651.9|94626.9|40
1649327220000|2022-04-07 10:27:00|94653.2|94628.2|94660.1|94635.1|94660.7|94635.7|94653|94628|42
1649327230000|2022-04-07 10:27:10|94659.7|94634.7|94662.1|94637.1|94662.3|94637.3|94657.7|94632.7|40
1649327240000|2022-04-07 10:27:20|94661.9|94636.9|94657|94632|94662.5|94637.5|94656.7|94631.7|32
1649327250000|2022-04-07 10:27:30|94656.8|94631.8|94661.2|94636.2|94663.6|94638.6|94656.6|94631.6|27
1649327260000|2022-04-07 10:27:40|94661.4|94636.4|94661.9|94636.9|94663.5|94638.5|94660.6|94635.6|34
1649327270000|2022-04-07 10:27:50|94661.6|94636.6|94676.6|94651.6|94678.7|94653.7|94661.6|94636.6|29
1649327280000|2022-04-07 10:28:00|94679|94654|94670.3|94645.3|94679|94654|94666.1|94641.1|52
1649327290000|2022-04-07 10:28:10|94670.5|94645.5|94669.1|94644.1|94671.9|94646.9|94668.9|94643.9|21
1649327300000|2022-04-07 10:28:20|94669.3|94644.3|94670.2|94645.2|94671.3|94646.3|94668.9|94643.9|15
1649327310000|2022-04-07 10:28:30|94671|94646|94672.2|94647.2|94673.5|94648.5|94670.5|94645.5|19
1649327320000|2022-04-07 10:28:40|94672.3|94647.3|94667.7|94642.7|94672.9|94647.9|94667.7|94642.7|27
1649327330000|2022-04-07 10:28:50|94668|94643|94677.3|94652.3|94678|94653|94665.8|94640.8|26
1649327340000|2022-04-07 10:29:00|94677|94652|94680.3|94655.3|94682.1|94657.1|94676.6|94651.6|25
1649327350000|2022-04-07 10:29:10|94680.6|94655.6|94678|94653|94683.3|94658.3|94676.8|94651.8|34
1649327360000|2022-04-07 10:29:20|94677.4|94652.4|94696.2|94671.2|94698.6|94673.6|94677.3|94652.3|56
1649327370000|2022-04-07 10:29:30|94696.4|94671.4|94682|94657|94696.4|94671.4|94682|94657|55
1649327380000|2022-04-07 10:29:40|94682.6|94657.6|94675.3|94650.3|94686.4|94661.4|94675.3|94650.3|47
1649327390000|2022-04-07 10:29:50|94672.5|94647.5|94680.9|94655.9|94681.9|94656.9|94670.2|94645.2|48
1649327400000|2022-04-07 10:30:00|94680.6|94655.6|94681.5|94656.5|94683.8|94658.8|94680.1|94655.1|40
1649327410000|2022-04-07 10:30:10|94681.2|94656.2|94701.2|94676.2|94701.5|94676.5|94680.2|94655.2|32
1649327420000|2022-04-07 10:30:20|94700.9|94675.9|94693.8|94668.8|94703.3|94678.3|94693.7|94668.7|39
1649327430000|2022-04-07 10:30:30|94694.3|94669.3|94695.3|94670.3|94697.1|94672.1|94690.8|94665.8|38
1649327440000|2022-04-07 10:30:40|94694.8|94669.8|94693.3|94668.3|94696.4|94671.4|94692.3|94667.3|35
1649327450000|2022-04-07 10:30:50|94693.1|94668.1|94701.8|94676.8|94702.8|94677.8|94693|94668|41
1649327460000|2022-04-07 10:31:00|94703.1|94678.1|94696.9|94671.9|94703.1|94678.1|94696.3|94671.3|48
1649327470000|2022-04-07 10:31:10|94697|94672|94696.1|94671.1|94699|94674|94694.7|94669.7|25
1649327480000|2022-04-07 10:31:20|94695.9|94670.9|94693.4|94668.4|94696.9|94671.9|94692.1|94667.1|35
1649327490000|2022-04-07 10:31:30|94693.2|94668.2|94690.3|94665.3|94693.5|94668.5|94688.2|94663.2|42
1649327500000|2022-04-07 10:31:40|94690.2|94665.2|94688|94663|94690.4|94665.4|94686.1|94661.1|29
1649327510000|2022-04-07 10:31:50|94688.1|94663.1|94680.1|94655.1|94688.6|94663.6|94680.1|94655.1|25
1649327520000|2022-04-07 10:32:00|94680.5|94655.5|94679.1|94654.1|94680.9|94655.9|94676.3|94651.3|38
1649327530000|2022-04-07 10:32:10|94678.9|94653.9|94676.4|94651.4|94678.9|94653.9|94673|94648|41
1649327540000|2022-04-07 10:32:20|94676.6|94651.6|94678|94653|94683.2|94658.2|94675.2|94650.2|51
1649327550000|2022-04-07 10:32:30|94679.4|94654.4|94679.4|94654.4|94680.3|94655.3|94676.8|94651.8|29
1649327560000|2022-04-07 10:32:40|94679.8|94654.8|94679.4|94654.4|94681.5|94656.5|94678.9|94653.9|32
1649327570000|2022-04-07 10:32:50|94679.6|94654.6|94678.1|94653.1|94679.6|94654.6|94676.3|94651.3|21
1649327580000|2022-04-07 10:33:00|94678.4|94653.4|94675.8|94650.8|94678.6|94653.6|94671.4|94646.4|46
1649327590000|2022-04-07 10:33:10|94675.4|94650.4|94674|94649|94675.5|94650.5|94668.3|94643.3|51
1649327600000|2022-04-07 10:33:20|94672.3|94647.3|94672.6|94647.6|94673.9|94648.9|94667.7|94642.7|37
1649327610000|2022-04-07 10:33:30|94672.2|94647.2|94671.2|94646.2|94673.3|94648.3|94668|94643|25
1649327620000|2022-04-07 10:33:40|94671|94646|94671.7|94646.7|94673.7|94648.7|94670.3|94645.3|27
1649327630000|2022-04-07 10:33:50|94671.9|94646.9|94678.5|94653.5|94678.5|94653.5|94671.4|94646.4|28
1649327640000|2022-04-07 10:34:00|94678.9|94653.9|94685.1|94660.1|94685.4|94660.4|94678.9|94653.9|34
1649327650000|2022-04-07 10:34:10|94685|94660|94684.8|94659.8|94685.2|94660.2|94684.4|94659.4|14
1649327660000|2022-04-07 10:34:20|94684.7|94659.7|94685.4|94660.4|94686|94661|94684.6|94659.6|9
1649327670000|2022-04-07 10:34:30|94685.2|94660.2|94685.8|94660.8|94686.3|94661.3|94685.2|94660.2|12
1649327680000|2022-04-07 10:34:40|94686.1|94661.1|94684.2|94659.2|94688.5|94663.5|94683.4|94658.4|22
1649327690000|2022-04-07 10:34:50|94685.8|94660.8|94687.4|94662.4|94687.9|94662.9|94684.1|94659.1|21
1649327700000|2022-04-07 10:35:00|94687.5|94662.5|94682.3|94657.3|94687.5|94662.5|94682.3|94657.3|25
1649327710000|2022-04-07 10:35:10|94685.7|94660.7|94683.9|94658.9|94686.3|94661.3|94681.9|94656.9|19
1649327720000|2022-04-07 10:35:20|94684.3|94659.3|94678.6|94653.6|94685.1|94660.1|94678.6|94653.6|26
1649327730000|2022-04-07 10:35:30|94680.9|94655.9|94681.6|94656.6|94682.8|94657.8|94677.4|94652.4|40
1649327740000|2022-04-07 10:35:40|94682|94657|94681.8|94656.8|94682.3|94657.3|94677.2|94652.2|38
1649327750000|2022-04-07 10:35:50|94681.4|94656.4|94684|94659|94684.8|94659.8|94681.4|94656.4|23
1649327760000|2022-04-07 10:36:00|94683.8|94658.8|94680.3|94655.3|94684.1|94659.1|94678.4|94653.4|39
1649327770000|2022-04-07 10:36:10|94679.6|94654.6|94681.9|94656.9|94682.3|94657.3|94677.5|94652.5|34
1649327780000|2022-04-07 10:36:20|94681.3|94656.3|94678.9|94653.9|94683.9|94658.9|94678|94653|44
1649327790000|2022-04-07 10:36:30|94678.6|94653.6|94680|94655|94682.6|94657.6|94677.9|94652.9|54
1649327800000|2022-04-07 10:36:40|94679.9|94654.9|94680.9|94655.9|94681.7|94656.7|94678.2|94653.2|38
1649327810000|2022-04-07 10:36:50|94681.5|94656.5|94681.1|94656.1|94682.6|94657.6|94680.1|94655.1|24
1649327820000|2022-04-07 10:37:00|94681.5|94656.5|94680.1|94655.1|94683|94658|94679.7|94654.7|22
1649327830000|2022-04-07 10:37:10|94679.8|94654.8|94680.9|94655.9|94684|94659|94678.9|94653.9|34
1649327840000|2022-04-07 10:37:20|94681.1|94656.1|94682.6|94657.6|94684.2|94659.2|94680.1|94655.1|29
1649327850000|2022-04-07 10:37:30|94682.9|94657.9|94681.9|94656.9|94685.1|94660.1|94678.8|94653.8|42
1649327860000|2022-04-07 10:37:40|94680.8|94655.8|94681.8|94656.8|94683.5|94658.5|94676.6|94651.6|46
1649327870000|2022-04-07 10:37:50|94682.3|94657.3|94679.4|94654.4|94683.2|94658.2|94676.8|94651.8|51
1649327880000|2022-04-07 10:38:00|94680|94655|94675.6|94650.6|94680|94655|94674.1|94649.1|41
1649327890000|2022-04-07 10:38:10|94676.3|94651.3|94680.5|94655.5|94680.5|94655.5|94670.9|94645.9|48
1649327900000|2022-04-07 10:38:20|94678.6|94653.6|94678.8|94653.8|94682.6|94657.6|94677|94652|36
1649327910000|2022-04-07 10:38:30|94679.2|94654.2|94679.1|94654.1|94680.3|94655.3|94677.6|94652.6|42
1649327920000|2022-04-07 10:38:40|94679|94654|94679.1|94654.1|94682.5|94657.5|94677.2|94652.2|38
1649327930000|2022-04-07 10:38:50|94681.6|94656.6|94681.1|94656.1|94682.5|94657.5|94677.3|94652.3|34
1649327940000|2022-04-07 10:39:00|94683.2|94658.2|94682.2|94657.2|94683.2|94658.2|94681.2|94656.2|26
1649327950000|2022-04-07 10:39:10|94681.9|94656.9|94680.3|94655.3|94681.9|94656.9|94679|94654|32
1649327960000|2022-04-07 10:39:20|94680.2|94655.2|94679.1|94654.1|94680.2|94655.2|94677.6|94652.6|22
1649327970000|2022-04-07 10:39:30|94677.8|94652.8|94680.8|94655.8|94681|94656|94677.8|94652.8|22
1649327980000|2022-04-07 10:39:40|94680.4|94655.4|94681|94656|94681|94656|94676.2|94651.2|30
1649327990000|2022-04-07 10:39:50|94680.6|94655.6|94683.1|94658.1|94686.3|94661.3|94680.2|94655.2|48
1649328000000|2022-04-07 10:40:00|94683.3|94658.3|94685.1|94660.1|94686.6|94661.6|94680.5|94655.5|45
1649328010000|2022-04-07 10:40:10|94685.3|94660.3|94687.5|94662.5|94690.7|94665.7|94684.1|94659.1|32
1649328020000|2022-04-07 10:40:20|94688.3|94663.3|94687.4|94662.4|94690.3|94665.3|94685.5|94660.5|30
1649328030000|2022-04-07 10:40:30|94688.1|94663.1|94688.8|94663.8|94691.5|94666.5|94685.7|94660.7|32
1649328040000|2022-04-07 10:40:40|94689.7|94664.7|94688.4|94663.4|94689.7|94664.7|94684.5|94659.5|31
1649328050000|2022-04-07 10:40:50|94689.3|94664.3|94686.9|94661.9|94689.6|94664.6|94686|94661|22
1649328060000|2022-04-07 10:41:00|94686.5|94661.5|94688|94663|94691.1|94666.1|94685.1|94660.1|33
1649328070000|2022-04-07 10:41:10|94688.5|94663.5|94686.9|94661.9|94689.2|94664.2|94685.2|94660.2|35
1649328080000|2022-04-07 10:41:20|94686.6|94661.6|94686.1|94661.1|94688.2|94663.2|94682.1|94657.1|40
1649328090000|2022-04-07 10:41:30|94686.4|94661.4|94696|94671|94696|94671|94685.9|94660.9|35
1649328100000|2022-04-07 10:41:40|94696.3|94671.3|94698.4|94673.4|94699.4|94674.4|94695.3|94670.3|49
1649328110000|2022-04-07 10:41:50|94698.6|94673.6|94701.2|94676.2|94701.6|94676.6|94698.1|94673.1|26
1649328120000|2022-04-07 10:42:00|94701.5|94676.5|94703.8|94678.8|94706|94681|94700.5|94675.5|30
1649328130000|2022-04-07 10:42:10|94703.2|94678.2|94710.9|94685.9|94715.4|94690.4|94701.7|94676.7|48
1649328140000|2022-04-07 10:42:20|94711.2|94686.2|94718.2|94693.2|94719.5|94694.5|94707.3|94682.3|49
1649328150000|2022-04-07 10:42:30|94718.4|94693.4|94713.6|94688.6|94720|94695|94709|94684|50
1649328160000|2022-04-07 10:42:40|94713.9|94688.9|94714|94689|94715.5|94690.5|94708.3|94683.3|43
1649328170000|2022-04-07 10:42:50|94713.6|94688.6|94715.8|94690.8|94717.5|94692.5|94711.5|94686.5|44
1649328180000|2022-04-07 10:43:00|94715.9|94690.9|94717|94692|94719.3|94694.3|94714.1|94689.1|36
1649328190000|2022-04-07 10:43:10|94721|94696|94740|94715|94741.8|94716.8|94719.1|94694.1|45
1649328200000|2022-04-07 10:43:20|94739.6|94714.6|94743.3|94718.3|94749|94718.9|94733.4|94698.9|43
1649328210000|2022-04-07 10:43:30|94743.1|94718.1|94749.4|94724.4|94750.2|94725.2|94742.9|94717.9|40
1649328220000|2022-04-07 10:43:40|94749.2|94724.2|94748.9|94723.9|94750.2|94725.2|94745.4|94720.4|42
1649328230000|2022-04-07 10:43:50|94748.6|94723.6|94747.2|94722.2|94748.7|94723.7|94746|94721|43
1649328240000|2022-04-07 10:44:00|94747.3|94722.3|94742.1|94717.1|94748.2|94723.2|94740.4|94715.4|47
1649328250000|2022-04-07 10:44:10|94742|94717|94742.4|94717.4|94743.7|94718.7|94740.1|94715.1|33
1649328260000|2022-04-07 10:44:20|94742.9|94717.9|94745.7|94720.7|94747.8|94722.8|94742.5|94717.5|35
1649328270000|2022-04-07 10:44:30|94746.1|94721.1|94746.5|94721.5|94747.8|94722.8|94743.4|94718.4|38
1649328280000|2022-04-07 10:44:40|94746.3|94721.3|94744.9|94719.9|94746.8|94721.8|94742.3|94717.3|42
1649328290000|2022-04-07 10:44:50|94745|94720|94742.5|94717.5|94760|94722.3|94740.4|94707.8|39
1649328300000|2022-04-07 10:45:00|94741.5|94716.5|94739|94714|94741.8|94716.8|94737.6|94712.6|40
1649328310000|2022-04-07 10:45:10|94738.8|94713.8|94740.6|94715.6|94740.6|94715.6|94738.8|94713.8|24
1649328320000|2022-04-07 10:45:20|94741.2|94716.2|94742.4|94717.4|94746|94721|94741.2|94716.2|34
1649328330000|2022-04-07 10:45:30|94743|94718|94747.9|94722.9|94749.9|94724.9|94742.4|94717.4|38
1649328340000|2022-04-07 10:45:40|94748|94723|94743.3|94718.3|94748|94723|94740.4|94715.4|47
1649328350000|2022-04-07 10:45:50|94742.2|94717.2|94746.7|94721.7|94746.7|94721.7|94742.2|94717.2|30
1649328360000|2022-04-07 10:46:00|94746.9|94721.9|94742.7|94717.7|94748.8|94723.8|94741.6|94716.6|34
1649328370000|2022-04-07 10:46:10|94742.4|94717.4|94734.9|94709.9|94744.5|94719.5|94733.7|94708.7|50
1649328380000|2022-04-07 10:46:20|94733.2|94708.2|94709.8|94684.8|94733.3|94708.3|94707.8|94674.4|61
1649328390000|2022-04-07 10:46:30|94710.6|94685.6|94708.1|94683.1|94710.6|94685.6|94703.5|94678.5|57
1649328400000|2022-04-07 10:46:40|94708.7|94683.7|94708.1|94683.1|94709.7|94684.7|94707|94682|51
1649328410000|2022-04-07 10:46:50|94707.6|94682.6|94709|94684|94709.9|94684.9|94707.3|94682.3|36
1649328420000|2022-04-07 10:47:00|94709.2|94684.2|94702.3|94677.3|94709.2|94684.2|94702.3|94677.3|50
1649328430000|2022-04-07 10:47:10|94702.7|94677.7|94680.4|94655.4|94704|94679|94677.4|94652.4|60
1649328440000|2022-04-07 10:47:20|94680.7|94655.7|94679.3|94654.3|94680.7|94655.7|94674.5|94649.5|59
1649328450000|2022-04-07 10:47:30|94679|94654|94658.9|94633.9|94679|94654|94652.4|94627.4|62
1649328460000|2022-04-07 10:47:40|94659.5|94634.5|94661|94636|94661.3|94636.3|94657.7|94632.7|50
1649328470000|2022-04-07 10:47:50|94660.9|94635.9|94660.2|94635.2|94661.1|94636.1|94658.7|94633.7|25
1649328480000|2022-04-07 10:48:00|94660.4|94635.4|94660.2|94635.2|94661.8|94636.8|94658.2|94633.2|53
1649328490000|2022-04-07 10:48:10|94659.9|94634.9|94659|94634|94663.1|94638.1|94658.1|94633.1|44
1649328500000|2022-04-07 10:48:20|94658.3|94633.3|94660.1|94635.1|94662|94637|94658.3|94633.3|33
1649328510000|2022-04-07 10:48:30|94660.2|94635.2|94658.9|94633.9|94662.8|94637.8|94658|94633|35
1649328520000|2022-04-07 10:48:40|94661.9|94636.9|94659.9|94634.9|94661.9|94636.9|94657.9|94632.9|50
1649328530000|2022-04-07 10:48:50|94660.1|94635.1|94661.2|94636.2|94661.8|94636.8|94658.3|94633.3|37
1649328540000|2022-04-07 10:49:00|94663|94638|94657.7|94632.7|94663|94638|94657.1|94632.1|46
1649328550000|2022-04-07 10:49:10|94657.9|94632.9|94658.3|94633.3|94658.6|94633.6|94656|94631|31
1649328560000|2022-04-07 10:49:20|94658.1|94633.1|94659.2|94634.2|94659.4|94634.4|94656.4|94631.4|31
1649328570000|2022-04-07 10:49:30|94659.1|94634.1|94660.2|94635.2|94661|94636|94657.3|94632.3|30
1649328580000|2022-04-07 10:49:40|94660|94635|94663.6|94638.6|94664.7|94639.7|94658.3|94633.3|36
1649328590000|2022-04-07 10:49:50|94664|94639|94661.1|94636.1|94664.2|94639.2|94659.6|94634.6|45
1649328600000|2022-04-07 10:50:00|94660.9|94635.9|94678.3|94653.3|94681.8|94656.8|94658.8|94633.8|67
1649328610000|2022-04-07 10:50:10|94680.1|94655.1|94691.2|94666.2|94692.7|94667.7|94680.1|94655.1|52
1649328620000|2022-04-07 10:50:20|94691.1|94666.1|94689.9|94664.9|94691.5|94666.5|94686.4|94661.4|39
1649328630000|2022-04-07 10:50:30|94691.5|94666.5|94696|94671|94696.5|94671.5|94686.4|94661.4|47
1649328640000|2022-04-07 10:50:40|94694.3|94669.3|94694.8|94669.8|94696.8|94671.8|94690.9|94665.9|44
1649328650000|2022-04-07 10:50:50|94695.2|94670.2|94682.4|94657.4|94695.2|94670.2|94682.4|94657.4|47
1649328660000|2022-04-07 10:51:00|94681.7|94656.7|94675.1|94650.1|94683.8|94658.8|94675.1|94650.1|48
1649328670000|2022-04-07 10:51:10|94675.2|94650.2|94685.5|94660.5|94685.5|94660.5|94672.9|94647.9|41
1649328680000|2022-04-07 10:51:20|94689|94664|94677|94652|94698.2|94673.2|94677|94652|54
1649328690000|2022-04-07 10:51:30|94675.2|94650.2|94680.6|94655.6|94683.4|94658.4|94673.7|94648.7|54
1649328700000|2022-04-07 10:51:40|94680.2|94655.2|94678.9|94653.9|94681.7|94656.7|94676.8|94651.8|36
1649328710000|2022-04-07 10:51:50|94678.4|94653.4|94677.5|94652.5|94679.3|94654.3|94675.5|94650.5|44
1649328720000|2022-04-07 10:52:00|94677.6|94652.6|94662.5|94637.5|94678|94653|94657.7|94632.7|60
1649328730000|2022-04-07 10:52:10|94662.2|94637.2|94664.4|94639.4|94668.3|94643.3|94662.2|94637.2|51
1649328740000|2022-04-07 10:52:20|94664.6|94639.6|94664.7|94639.7|94666.5|94641.5|94662|94637|29
1649328750000|2022-04-07 10:52:30|94663.2|94638.2|94666.6|94641.6|94667.1|94642.1|94663.1|94638.1|32
1649328760000|2022-04-07 10:52:40|94667.1|94642.1|94665.7|94640.7|94667.2|94642.2|94665.3|94640.3|24
1649328770000|2022-04-07 10:52:50|94666.2|94641.2|94670.4|94645.4|94670.4|94645.4|94665.9|94640.9|28
1649328780000|2022-04-07 10:53:00|94670.2|94645.2|94670.5|94645.5|94671.8|94646.8|94668.9|94643.9|29
1649328790000|2022-04-07 10:53:10|94670.7|94645.7|94668|94643|94672|94647|94666.6|94641.6|44
1649328800000|2022-04-07 10:53:20|94667.7|94642.7|94666.5|94641.5|94668.3|94643.3|94662.9|94637.9|35
1649328810000|2022-04-07 10:53:30|94666.4|94641.4|94666|94641|94666.4|94641.4|94664.5|94639.5|23
1649328820000|2022-04-07 10:53:40|94665.1|94640.1|94666.7|94641.7|94667.8|94642.8|94664.6|94639.6|45
1649328830000|2022-04-07 10:53:50|94665.9|94640.9|94665.7|94640.7|94667.6|94642.6|94665|94640|32
1649328840000|2022-04-07 10:54:00|94665.8|94640.8|94670.3|94645.3|94673.2|94648.2|94665.1|94640.1|33
1649328850000|2022-04-07 10:54:10|94670.1|94645.1|94670.2|94645.2|94670.8|94645.8|94669.2|94644.2|30
1649328860000|2022-04-07 10:54:20|94670.1|94645.1|94672.1|94647.1|94673.3|94648.3|94668.9|94643.9|36
1649328870000|2022-04-07 10:54:30|94671.6|94646.6|94667.6|94642.6|94672.1|94647.1|94665.4|94640.4|60
1649328880000|2022-04-07 10:54:40|94667|94642|94668.4|94643.4|94671.5|94646.5|94666.6|94641.6|42
1649328890000|2022-04-07 10:54:50|94668.5|94643.5|94661.2|94636.2|94670|94645|94657.9|94632.9|35
1649328900000|2022-04-07 10:55:00|94660.9|94635.9|94659.9|94634.9|94661.9|94636.9|94655.4|94630.4|56
1649328910000|2022-04-07 10:55:10|94661.4|94636.4|94663.6|94638.6|94663.6|94638.6|94658.3|94633.3|36
1649328920000|2022-04-07 10:55:20|94663.9|94638.9|94664.1|94639.1|94664.4|94639.4|94660.9|94635.9|40
1649328930000|2022-04-07 10:55:30|94663.9|94638.9|94662.2|94637.2|94664.4|94639.4|94660.6|94635.6|46
1649328940000|2022-04-07 10:55:40|94662|94637|94663.4|94638.4|94663.5|94638.5|94660.6|94635.6|49
1649328950000|2022-04-07 10:55:50|94663.6|94638.6|94663.7|94638.7|94667.6|94642.6|94661.6|94636.6|46
1649328960000|2022-04-07 10:56:00|94663.5|94638.5|94664|94639|94667.4|94642.4|94661.6|94636.6|36
1649328970000|2022-04-07 10:56:10|94664.4|94639.4|94663.9|94638.9|94667|94642|94660.9|94635.9|53
1649328980000|2022-04-07 10:56:20|94666.1|94641.1|94666.4|94641.4|94669|94644|94663.2|94638.2|33
1649328990000|2022-04-07 10:56:30|94666.1|94641.1|94665.5|94640.5|94666.1|94641.1|94662.4|94637.4|43
1649329000000|2022-04-07 10:56:40|94665|94640|94664.9|94639.9|94666.8|94641.8|94663.1|94638.1|36
1649329010000|2022-04-07 10:56:50|94664.7|94639.7|94665.8|94640.8|94665.8|94640.8|94664.5|94639.5|17
1649329020000|2022-04-07 10:57:00|94665.3|94640.3|94664.7|94639.7|94666.4|94641.4|94664.5|94639.5|18
1649329030000|2022-04-07 10:57:10|94664.5|94639.5|94665.9|94640.9|94667.2|94642.2|94664.2|94639.2|25
1649329040000|2022-04-07 10:57:20|94666|94641|94663.7|94638.7|94666|94641|94663.1|94638.1|42
1649329050000|2022-04-07 10:57:30|94663.9|94638.9|94665|94640|94665|94640|94663.6|94638.6|26
1649329060000|2022-04-07 10:57:40|94664.9|94639.9|94664.1|94639.1|94665|94640|94664|94639|13
1649329070000|2022-04-07 10:57:50|94664.2|94639.2|94659.4|94634.4|94664.2|94639.2|94657.4|94632.4|29
1649329080000|2022-04-07 10:58:00|94659.3|94634.3|94662.7|94637.7|94663.3|94638.3|94659.3|94634.3|60
1649329090000|2022-04-07 10:58:10|94662.4|94637.4|94651.2|94626.2|94667.3|94642.3|94651.2|94626.2|61
1649329100000|2022-04-07 10:58:20|94650.7|94625.7|94651.8|94626.8|94653.2|94628.2|94647.9|94622.9|65
1649329110000|2022-04-07 10:58:30|94651.5|94626.5|94652.4|94627.4|94654.1|94629.1|94647|94622|63
1649329120000|2022-04-07 10:58:40|94653.1|94628.1|94651.5|94626.5|94655.4|94630.4|94649.5|94624.5|47
1649329130000|2022-04-07 10:58:50|94651.1|94626.1|94650.7|94625.7|94652.4|94627.4|94648|94623|37
1649329140000|2022-04-07 10:59:00|94650.5|94625.5|94647.2|94622.2|94650.6|94625.6|94644.9|94619.9|61
1649329150000|2022-04-07 10:59:10|94647.3|94622.3|94648.3|94623.3|94649.8|94624.8|94645.1|94620.1|53
1649329160000|2022-04-07 10:59:20|94647.5|94622.5|94648|94623|94649.8|94624.8|94645.1|94620.1|58
1649329170000|2022-04-07 10:59:30|94647.7|94622.7|94649.6|94624.6|94650.6|94625.6|94646|94621|57
1649329180000|2022-04-07 10:59:40|94649|94624|94648.9|94623.9|94650|94625|94645.9|94620.9|49
1649329190000|2022-04-07 10:59:50|94648.6|94623.6|94648.2|94623.2|94650.4|94625.4|94644.6|94619.6|49
1649329200000|2022-04-07 11:00:00|94647.8|94622.8|94652.9|94627.9|94654.9|94629.9|94646.1|94621.1|61
1649329210000|2022-04-07 11:00:10|94652.7|94627.7|94654|94629|94657.5|94632.5|94649.8|94624.8|53
1649329220000|2022-04-07 11:00:20|94653.6|94628.6|94654|94629|94656|94631|94651.4|94626.4|52
1649329230000|2022-04-07 11:00:30|94653.1|94628.1|94653.9|94628.9|94658.7|94633.7|94652.5|94627.5|45
1649329240000|2022-04-07 11:00:40|94651.6|94626.6|94650.8|94625.8|94653.5|94628.5|94645.9|94620.9|53
1649329250000|2022-04-07 11:00:50|94650.5|94625.5|94648.2|94623.2|94654.7|94629.7|94647.6|94622.6|54
1649329260000|2022-04-07 11:01:00|94648.8|94623.8|94646.8|94621.8|94654.9|94629.9|94646.2|94621.2|49
1649329270000|2022-04-07 11:01:10|94648.1|94623.1|94649.9|94624.9|94651.8|94626.8|94645.4|94620.4|44
1649329280000|2022-04-07 11:01:20|94650.1|94625.1|94648.9|94623.9|94657.3|94632.3|94648.3|94623.3|50
1649329290000|2022-04-07 11:01:30|94649.1|94624.1|94650.1|94625.1|94651.3|94626.3|94648.8|94623.8|24
1649329300000|2022-04-07 11:01:40|94650.4|94625.4|94647.6|94622.6|94651|94626|94646.1|94621.1|38
1649329310000|2022-04-07 11:01:50|94647.7|94622.7|94649.6|94624.6|94651.9|94626.9|94647.7|94622.7|51
1649329320000|2022-04-07 11:02:00|94647.9|94622.9|94651.2|94626.2|94651.6|94626.6|94647.9|94622.9|28
1649329330000|2022-04-07 11:02:10|94652.7|94627.7|94652.2|94627.2|94653.5|94628.5|94651.7|94626.7|40
1649329340000|2022-04-07 11:02:20|94652.1|94627.1|94650.7|94625.7|94653.2|94628.2|94649.9|94624.9|38
1649329350000|2022-04-07 11:02:30|94651|94626|94646.2|94621.2|94652|94627|94646.2|94621.2|29
1649329360000|2022-04-07 11:02:40|94645.9|94620.9|94649.6|94624.6|94650.5|94625.5|94645.7|94620.7|32
1649329370000|2022-04-07 11:02:50|94649.8|94624.8|94649.5|94624.5|94652.5|94627.5|94649.2|94624.2|47
1649329380000|2022-04-07 11:03:00|94649.8|94624.8|94651.4|94626.4|94652|94627|94649.1|94624.1|48
1649329390000|2022-04-07 11:03:10|94651.3|94626.3|94658|94633|94658|94633|94650.7|94625.7|40
1649329400000|2022-04-07 11:03:20|94659.1|94634.1|94682.7|94632.7|94684.7|94646.5|94657.5|94632.5|43
1649329410000|2022-04-07 11:03:30|94669.4|94644.4|94671.2|94646.2|94673|94648|94665.7|94640.7|43
1649329420000|2022-04-07 11:03:40|94671.3|94646.3|94678.6|94653.6|94693.1|94655.5|94670.8|94640.9|37
1649329430000|2022-04-07 11:03:50|94678.5|94653.5|94688.5|94663.5|94691.3|94666.3|94678.5|94653.5|40
1649329440000|2022-04-07 11:04:00|94689.3|94664.3|94676|94651|94689.7|94664.7|94676|94651|58
1649329450000|2022-04-07 11:04:10|94677.6|94652.6|94668.9|94643.9|94677.6|94652.6|94663.4|94638.4|59
1649329460000|2022-04-07 11:04:20|94670|94645|94668|94643|94672.2|94647.2|94663|94638|47
1649329470000|2022-04-07 11:04:30|94668.4|94643.4|94671.3|94646.3|94674|94649|94666.2|94641.2|42
1649329480000|2022-04-07 11:04:40|94671.5|94646.5|94667.3|94642.3|94671.7|94646.7|94665.6|94640.6|47
1649329490000|2022-04-07 11:04:50|94668.4|94643.4|94667.9|94642.9|94668.7|94643.7|94664.8|94639.8|49
1649329500000|2022-04-07 11:05:00|94668.1|94643.1|94666.9|94641.9|94668.6|94643.6|94665.6|94640.6|52
1649329510000|2022-04-07 11:05:10|94666.8|94641.8|94668.5|94643.5|94670|94645|94666.1|94641.1|55
1649329520000|2022-04-07 11:05:20|94669.3|94644.3|94666.1|94641.1|94669.3|94644.3|94665|94640|47
1649329530000|2022-04-07 11:05:30|94668.6|94643.6|94669.1|94644.1|94670.6|94645.6|94664.5|94639.5|38
1649329540000|2022-04-07 11:05:40|94668.6|94643.6|94667.3|94642.3|94669.2|94644.2|94665|94640|33
1649329550000|2022-04-07 11:05:50|94667.1|94642.1|94666.4|94641.4|94667.7|94642.7|94665|94640|25
1649329560000|2022-04-07 11:06:00|94666.1|94641.1|94666.2|94641.2|94666.9|94641.9|94664.4|94639.4|34
1649329570000|2022-04-07 11:06:10|94665|94640|94672.3|94647.3|94673.1|94648.1|94665|94640|38
1649329580000|2022-04-07 11:06:20|94672.2|94647.2|94680.6|94655.6|94680.6|94655.6|94669.8|94644.8|46
1649329590000|2022-04-07 11:06:30|94682.7|94657.7|94692.4|94667.4|94704.3|94668.6|94682.7|94654.1|60
1649329600000|2022-04-07 11:06:40|94704.6|94654.6|94690.3|94665.3|94707.1|94670|94689.3|94654.3|34
1649329610000|2022-04-07 11:06:50|94689.8|94664.8|94687.1|94662.1|94689.8|94664.8|94684.3|94659.3|46
1649329620000|2022-04-07 11:07:00|94687.6|94662.6|94694.6|94669.6|94694.6|94669.6|94686.3|94661.3|35
1649329630000|2022-04-07 11:07:10|94694.4|94669.4|94705.4|94680.4|94725.7|94688.8|94694.4|94665|50
1649329640000|2022-04-07 11:07:20|94705.2|94680.2|94705.4|94680.4|94706.1|94681.1|94704.9|94679.9|27
1649329650000|2022-04-07 11:07:30|94705.5|94680.5|94705.5|94680.5|94705.7|94680.7|94704.9|94679.9|26
1649329660000|2022-04-07 11:07:40|94705.7|94680.7|94683.3|94658.3|94706.3|94681.3|94683.3|94658.3|49
1649329670000|2022-04-07 11:07:50|94682.9|94657.9|94672.9|94647.9|94683.3|94658.3|94667.8|94642.8|71
1649329680000|2022-04-07 11:08:00|94675.3|94650.3|94659|94634|94682.4|94657.4|94653.2|94616|62
1649329690000|2022-04-07 11:08:10|94658.5|94633.5|94581.1|94531.1|94660.5|94635.5|94566.2|94525.8|78
1649329700000|2022-04-07 11:08:20|94571.8|94546.8|94489.1|94439.1|94586|94546.9|94489.1|94439.1|78
1649329710000|2022-04-07 11:08:30|94482.9|94432.9|94474.3|94424.3|94485.3|94435.3|94452.1|94402.1|80
1649329720000|2022-04-07 11:08:40|94471.4|94421.4|94455.2|94405.2|94482.9|94432.9|94453|94403|79
1649329730000|2022-04-07 11:08:50|94454.9|94404.9|94466.3|94416.3|94475.4|94425.4|94423|94373|78
1649329740000|2022-04-07 11:09:00|94468.7|94418.7|94478.4|94407.1|94493.1|94443.1|94459.5|94402|79
1649329750000|2022-04-07 11:09:10|94480.5|94407.5|94453.6|94403.6|94494.1|94419.1|94448.3|94384.2|79
1649329760000|2022-04-07 11:09:20|94453.4|94403.4|94458.9|94408.9|94492|94428.4|94447.1|94394.1|77
1649329770000|2022-04-07 11:09:30|94458.8|94408.8|94505.1|94455.1|94517.9|94455.6|94453.2|94393.3|77
1649329780000|2022-04-07 11:09:40|94516.9|94444.9|94640.8|94547.5|94640.8|94578.2|94490.5|94440.5|77
1649329790000|2022-04-07 11:09:50|94640.7|94546|94610.9|94560.9|94685.8|94577.4|94559.1|94506.5|79
1649329800000|2022-04-07 11:10:00|94611.5|94561.5|94592.8|94542.8|94642.6|94592.6|94588.2|94538.2|77
1649329810000|2022-04-07 11:10:10|94587.7|94537.7|94591.1|94541.1|94595.3|94545.3|94578.5|94528.5|75
1649329820000|2022-04-07 11:10:20|94589.9|94539.9|94605.4|94555.4|94617.8|94567.8|94588|94538|74
1649329830000|2022-04-07 11:10:30|94604|94554|94621.9|94571.9|94623.9|94573.9|94599.6|94549.6|75
1649329840000|2022-04-07 11:10:40|94623.2|94573.2|94617.4|94567.4|94634.8|94584.8|94601.8|94562.3|75
1649329850000|2022-04-07 11:10:50|94617|94567|94615.7|94565.7|94626.2|94587.9|94605.2|94563.6|76
1649329860000|2022-04-07 11:11:00|94616|94566|94647|94597|94647.1|94597.1|94607.5|94557.5|80
1649329870000|2022-04-07 11:11:10|94648.1|94598.1|94653.2|94603.2|94656.3|94618|94635.5|94596.9|74
1649329880000|2022-04-07 11:11:20|94652.7|94602.7|94651.8|94601.8|94653.7|94622.1|94614.5|94557|75
1649329890000|2022-04-07 11:11:30|94650.6|94600.6|94651.4|94601.4|94659.5|94617.3|94641.5|94596.8|69
1649329900000|2022-04-07 11:11:40|94651.2|94601.2|94628.1|94578.1|94651.2|94605.4|94625.5|94575.5|72
1649329910000|2022-04-07 11:11:50|94627.6|94577.6|94603.4|94578.4|94630.6|94592.7|94603.4|94565.5|65
1649329920000|2022-04-07 11:12:00|94603|94578|94614.9|94564.9|94632.3|94595.7|94602.3|94564.3|75
1649329930000|2022-04-07 11:12:10|94614.7|94564.7|94564.5|94514.5|94614.7|94568.6|94558.1|94508.1|75
1649329940000|2022-04-07 11:12:20|94562.6|94512.6|94568|94543|94575.1|94543.3|94555.5|94510.7|64
1649329950000|2022-04-07 11:12:30|94568.2|94543.2|94576.8|94551.8|94590.3|94551.8|94563.1|94527.8|67
1649329960000|2022-04-07 11:12:40|94576.3|94551.3|94613.4|94563.4|94613.4|94575.4|94573.2|94536.6|62
1649329970000|2022-04-07 11:12:50|94613.3|94563.3|94581.1|94531.1|94613.3|94564|94576.2|94531.1|63
1649329980000|2022-04-07 11:13:00|94574.7|94524.7|94544.2|94494.2|94574.7|94524.7|94544|94492|67
1649329990000|2022-04-07 11:13:10|94544.5|94494.5|94554.6|94504.6|94554.6|94504.6|94543.7|94493.7|59
1649330000000|2022-04-07 11:13:20|94555.6|94505.6|94570.8|94520.8|94571.3|94521.3|94555.1|94505.1|65
1649330010000|2022-04-07 11:13:30|94571.3|94521.3|94587.1|94537.1|94587.1|94537.1|94571.3|94521.3|60
1649330020000|2022-04-07 11:13:40|94587|94537|94582.3|94532.3|94588.7|94538.7|94582.2|94532.2|53
1649330030000|2022-04-07 11:13:50|94582.2|94532.2|94589.3|94539.3|94590.1|94540.1|94579.5|94529.5|57
1649330040000|2022-04-07 11:14:00|94589.6|94539.6|94590.7|94540.7|94590.7|94554.3|94576|94532.7|53
1649330050000|2022-04-07 11:14:10|94589.7|94539.7|94597.9|94547.9|94601.6|94551.6|94586.4|94536.4|66
1649330060000|2022-04-07 11:14:20|94597.8|94547.8|94602.9|94552.9|94607.4|94570.5|94589.7|94547.8|57
1649330070000|2022-04-07 11:14:30|94603.3|94553.3|94587|94537|94603.5|94553.5|94577.4|94527.4|59
1649330080000|2022-04-07 11:14:40|94587.1|94537.1|94568.8|94518.8|94587.1|94537.1|94566.6|94516.6|69
1649330090000|2022-04-07 11:14:50|94570.3|94520.3|94582.9|94532.9|94582.9|94532.9|94568.8|94518.8|64
1649330100000|2022-04-07 11:15:00|94584.6|94534.6|94621.8|94571.8|94621.8|94571.8|94583.9|94533.9|68
1649330110000|2022-04-07 11:15:10|94625.1|94575.1|94617.7|94567.7|94630.3|94580.3|94616.6|94566.6|73
1649330120000|2022-04-07 11:15:20|94618.4|94568.4|94616.8|94566.8|94622.7|94572.7|94615.7|94565.7|52
1649330130000|2022-04-07 11:15:30|94615.9|94565.9|94621.1|94571.1|94630.8|94580.8|94615.9|94565.9|65
1649330140000|2022-04-07 11:15:40|94621|94571|94617.6|94567.6|94622|94572|94595.6|94557.3|63
1649330150000|2022-04-07 11:15:50|94617.4|94567.4|94620.2|94570.2|94621.4|94571.4|94612.7|94562.7|61
1649330160000|2022-04-07 11:16:00|94618.8|94568.8|94651.3|94601.3|94651.3|94601.3|94616.5|94566.5|68
1649330170000|2022-04-07 11:16:10|94653.7|94603.7|94658.9|94608.9|94660.3|94620.7|94643.2|94603.7|65
1649330180000|2022-04-07 11:16:20|94659.5|94609.5|94648.7|94598.7|94659.7|94611.8|94636.8|94598.1|50
1649330190000|2022-04-07 11:16:30|94649.1|94599.1|94644|94594|94653|94614.3|94637|94594|55
1649330200000|2022-04-07 11:16:40|94644.3|94594.3|94643.9|94593.9|94644.9|94594.9|94640.6|94590.6|46
1649330210000|2022-04-07 11:16:50|94643.4|94593.4|94644.3|94619.3|94661.5|94619.6|94643.4|94593.4|64
1649330220000|2022-04-07 11:17:00|94645.3|94620.3|94673.2|94623.2|94675.7|94625.7|94644.3|94608.5|66
1649330230000|2022-04-07 11:17:10|94672.3|94622.3|94639.3|94614.3|94673.6|94628.7|94639.3|94610|64
1649330240000|2022-04-07 11:17:20|94640|94615|94639.8|94614.8|94656.6|94621.8|94638.9|94599.2|60
1649330250000|2022-04-07 11:17:30|94640|94615|94651.8|94601.8|94664.9|94627.9|94638.5|94601.8|63
1649330260000|2022-04-07 11:17:40|94639.8|94614.8|94659.4|94609.4|94659.5|94622.8|94637.6|94606.2|58
1649330270000|2022-04-07 11:17:50|94658.8|94608.8|94632.1|94607.1|94658.8|94618.4|94630.2|94605.1|58
1649330280000|2022-04-07 11:18:00|94633.1|94608.1|94632|94607|94649.6|94611.3|94630.2|94594.3|59
1649330290000|2022-04-07 11:18:10|94634.6|94609.6|94640.2|94615.2|94649.3|94615.2|94630.6|94593.2|59
1649330300000|2022-04-07 11:18:20|94640.3|94615.3|94634.3|94609.3|94651|94616.1|94632.2|94599.2|71
1649330310000|2022-04-07 11:18:30|94634.2|94609.2|94648.3|94598.3|94652.5|94612.8|94632.2|94597.5|65
1649330320000|2022-04-07 11:18:40|94648.2|94598.2|94656.9|94606.9|94658|94608|94644.3|94594.3|59
1649330330000|2022-04-07 11:18:50|94657.2|94607.2|94658.5|94608.5|94660|94610|94654.8|94604.8|61
1649330340000|2022-04-07 11:19:00|94658.3|94608.3|94671.5|94621.5|94673.2|94631.7|94656.7|94608.3|59
1649330350000|2022-04-07 11:19:10|94672.3|94622.3|94671.1|94621.1|94672.6|94622.6|94667.1|94617.1|57
1649330360000|2022-04-07 11:19:20|94670.8|94620.8|94677.4|94627.4|94677.4|94627.4|94669.9|94619.9|56
1649330370000|2022-04-07 11:19:30|94678.1|94628.1|94682.7|94632.7|94682.8|94632.8|94675.4|94625.4|57
1649330380000|2022-04-07 11:19:40|94682.9|94632.9|94689.9|94639.9|94690.5|94640.5|94682.9|94632.9|52
1649330390000|2022-04-07 11:19:50|94689.3|94639.3|94687|94637|94693.6|94643.6|94686.1|94636.1|62
1649330400000|2022-04-07 11:20:00|94686.7|94636.7|94676.9|94626.9|94687.6|94637.6|94676.3|94626.3|55
1649330410000|2022-04-07 11:20:10|94676.6|94626.6|94674.7|94624.7|94676.9|94629.6|94654.6|94615.9|61
1649330420000|2022-04-07 11:20:20|94674.8|94624.8|94671.2|94621.2|94677.5|94632.6|94657.6|94619|47
1649330430000|2022-04-07 11:20:30|94671.7|94621.7|94674|94624|94676.3|94626.3|94671.7|94621.7|53
1649330440000|2022-04-07 11:20:40|94673.9|94623.9|94675.9|94625.9|94675.9|94625.9|94672.9|94622.9|25
1649330450000|2022-04-07 11:20:50|94675|94625|94671.9|94621.9|94676.4|94633.4|94658.1|94621.3|49
1649330460000|2022-04-07 11:21:00|94672.4|94622.4|94682.5|94632.5|94682.5|94632.5|94669.1|94619.1|54
1649330470000|2022-04-07 11:21:10|94682.8|94632.8|94696.4|94646.4|94698.2|94648.2|94682.6|94632.6|57
1649330480000|2022-04-07 11:21:20|94696.2|94646.2|94695.6|94645.6|94700.9|94650.9|94694.8|94644.8|57
1649330490000|2022-04-07 11:21:30|94695.9|94645.9|94688.8|94638.8|94697|94647|94686.4|94636.4|58
1649330500000|2022-04-07 11:21:40|94688.7|94638.7|94687.5|94637.5|94688.7|94638.7|94686.2|94636.2|37
1649330510000|2022-04-07 11:21:50|94687.4|94637.4|94688|94638|94689|94639|94686.4|94636.4|42
1649330520000|2022-04-07 11:22:00|94688.7|94638.7|94686.7|94636.7|94688.8|94638.8|94686.2|94636.2|44
1649330530000|2022-04-07 11:22:10|94687|94637|94710.7|94660.7|94710.9|94670.8|94677|94636.2|59
1649330540000|2022-04-07 11:22:20|94710.4|94660.4|94699.1|94649.1|94710.4|94660.4|94696|94646|54
1649330550000|2022-04-07 11:22:30|94699.4|94649.4|94687.8|94662.8|94702.1|94665.3|94686|94645.6|43
1649330560000|2022-04-07 11:22:40|94686.9|94661.9|94677.6|94652.6|94686.9|94661.9|94677.4|94652.4|61
1649330570000|2022-04-07 11:22:50|94677.5|94652.5|94677.1|94652.1|94678.5|94653.5|94676.4|94651.4|46
1649330580000|2022-04-07 11:23:00|94677.2|94652.2|94673.1|94648.1|94684.9|94652.3|94671.8|94634.1|43
1649330590000|2022-04-07 11:23:10|94673.9|94648.9|94676.9|94651.9|94686.4|94656.1|94672.2|94634|58
1649330600000|2022-04-07 11:23:20|94677.5|94652.5|94677|94627|94688.1|94652.5|94665.9|94626.8|53
1649330610000|2022-04-07 11:23:30|94664.5|94639.5|94682|94632|94682.5|94644.4|94664.5|94629.8|62
1649330620000|2022-04-07 11:23:40|94681.6|94631.6|94679.9|94629.9|94684.7|94647.6|94670.9|94629.9|43
1649330630000|2022-04-07 11:23:50|94681|94631|94665.4|94640.4|94683|94646|94660.2|94623.1|38
1649330640000|2022-04-07 11:24:00|94664.9|94639.9|94720.7|94695.7|94738|94703.1|94664.6|94639.6|71
1649330650000|2022-04-07 11:24:10|94733.4|94683.4|94724.7|94699.7|94734.1|94701|94714.3|94673.5|60
1649330660000|2022-04-07 11:24:20|94724.3|94699.3|94726.4|94676.4|94747.3|94702.6|94717.9|94675.7|59
1649330670000|2022-04-07 11:24:30|94725.7|94675.7|94717.6|94692.6|94733.1|94697.4|94716.3|94675.7|54
1649330680000|2022-04-07 11:24:40|94717.2|94692.2|94719.9|94694.9|94721.2|94696.2|94716.7|94691.7|33
1649330690000|2022-04-07 11:24:50|94720.2|94695.2|94716.3|94691.3|94730|94695.4|94714.9|94678.4|41
1649330700000|2022-04-07 11:25:00|94716.1|94691.1|94717|94692|94739.8|94702.2|94714.7|94687.9|48
1649330710000|2022-04-07 11:25:10|94716.9|94691.9|94716.1|94691.1|94726|94694.6|94711.5|94673.1|48
1649330720000|2022-04-07 11:25:20|94715.9|94690.9|94724.8|94699.8|94725.1|94700.1|94715.6|94690.6|54
1649330730000|2022-04-07 11:25:30|94725.1|94700.1|94715.7|94690.7|94731.7|94700.1|94715.7|94679.4|53
1649330740000|2022-04-07 11:25:40|94715.4|94690.4|94732.4|94682.4|94745.8|94695.8|94714.4|94679.8|66
1649330750000|2022-04-07 11:25:50|94735.2|94685.2|94718.3|94668.3|94735.2|94688|94712.7|94666.5|60
1649330760000|2022-04-07 11:26:00|94718.2|94668.2|94717.2|94667.2|94718.3|94668.3|94716.2|94666.2|41
1649330770000|2022-04-07 11:26:10|94717.8|94667.8|94735.6|94685.6|94735.6|94685.6|94716|94666|56
1649330780000|2022-04-07 11:26:20|94737.7|94687.7|94749|94699|94756.4|94711.7|94729.3|94685.9|74
1649330790000|2022-04-07 11:26:30|94749.1|94699.1|94749|94699|94754.3|94704.3|94741|94691|69
1649330800000|2022-04-07 11:26:40|94746.9|94696.9|94726.4|94676.4|94748.5|94698.5|94724.7|94674.7|63
1649330810000|2022-04-07 11:26:50|94726.3|94676.3|94720.5|94670.5|94726.6|94685.4|94708.9|94666.6|63
1649330820000|2022-04-07 11:27:00|94720.2|94670.2|94686.1|94636.1|94720.3|94670.3|94674.6|94634.1|66
1649330830000|2022-04-07 11:27:10|94686.3|94636.3|94686.5|94636.5|94690.3|94652.5|94670.5|94630.5|51
1649330840000|2022-04-07 11:27:20|94690.1|94640.1|94678.2|94628.2|94691.6|94641.6|94677|94627|65
1649330850000|2022-04-07 11:27:30|94678.6|94628.6|94688.4|94638.4|94688.6|94638.6|94677.8|94627.8|41
1649330860000|2022-04-07 11:27:40|94688.7|94638.7|94687.6|94637.6|94689.8|94639.8|94686.5|94636.5|44
1649330870000|2022-04-07 11:27:50|94686.1|94636.1|94687.1|94637.1|94687.5|94637.5|94685.3|94635.3|34
1649330880000|2022-04-07 11:28:00|94688|94638|94691.7|94641.7|94692.6|94653.2|94677.5|94638|42
1649330890000|2022-04-07 11:28:10|94691.2|94641.2|94689.7|94639.7|94695.9|94655.8|94680|94638.8|42
1649330900000|2022-04-07 11:28:20|94689.8|94639.8|94689.4|94639.4|94691.3|94641.3|94688.9|94638.9|32
1649330910000|2022-04-07 11:28:30|94689.2|94639.2|94667.3|94642.3|94690.9|94647.2|94667.3|94629.1|47
1649330920000|2022-04-07 11:28:40|94667.8|94642.8|94662.1|94637.1|94677.1|94643.9|94661|94622.5|45
1649330930000|2022-04-07 11:28:50|94661|94636|94654.5|94629.5|94663.9|94636.7|94648.5|94610.9|55
1649330940000|2022-04-07 11:29:00|94655.6|94630.6|94665.8|94640.8|94666.3|94641.3|94654|94629|61
1649330950000|2022-04-07 11:29:10|94664.5|94639.5|94696.6|94646.6|94699.1|94657|94664.5|94627.1|64
1649330960000|2022-04-07 11:29:20|94697.3|94647.3|94703.8|94653.8|94704.9|94654.9|94695.9|94645.9|53
1649330970000|2022-04-07 11:29:30|94703.1|94653.1|94720|94670|94722.6|94673.1|94695.7|94652.7|65
1649330980000|2022-04-07 11:29:40|94721.6|94671.6|94719.6|94669.6|94721.6|94671.6|94717.3|94667.3|50
1649330990000|2022-04-07 11:29:50|94720|94670|94730.5|94680.5|94733.7|94683.7|94720|94670|65
1649331000000|2022-04-07 11:30:00|94730.8|94680.8|94725.4|94675.4|94734.9|94684.9|94723.9|94673.9|54
1649331010000|2022-04-07 11:30:10|94725.3|94675.3|94722.7|94672.7|94726.7|94676.7|94720.4|94670.4|59
1649331020000|2022-04-07 11:30:20|94722.5|94672.5|94734.1|94684.1|94734.1|94684.1|94720.1|94670.1|57
1649331030000|2022-04-07 11:30:30|94733.8|94683.8|94717.1|94667.1|94733.8|94683.8|94716.5|94666.5|62
1649331040000|2022-04-07 11:30:40|94717.7|94667.7|94709.9|94659.9|94717.7|94677.8|94696.3|94659.2|55
1649331050000|2022-04-07 11:30:50|94709.8|94659.8|94710.4|94685.4|94723|94685.7|94702.3|94659.6|67
1649331060000|2022-04-07 11:31:00|94711.7|94686.7|94700.8|94650.8|94727|94686.7|94699.5|94649.5|72
1649331070000|2022-04-07 11:31:10|94701.6|94651.6|94692.9|94642.9|94708|94664.6|94688.2|94639.7|64
1649331080000|2022-04-07 11:31:20|94687.6|94637.6|94681|94631|94697.7|94647.7|94677.7|94627.7|77
1649331090000|2022-04-07 11:31:30|94680.9|94630.9|94695.2|94645.2|94702|94652|94680.9|94630.9|68
1649331100000|2022-04-07 11:31:40|94693.8|94643.8|94685.6|94635.6|94693.8|94645.4|94670.4|94631.9|66
1649331110000|2022-04-07 11:31:50|94684|94634|94661.8|94611.8|94693.5|94643.5|94652.7|94602.7|69
1649331120000|2022-04-07 11:32:00|94649.1|94624.1|94687.4|94637.4|94687.4|94641.6|94646|94604.1|69
1649331130000|2022-04-07 11:32:10|94684.8|94634.8|94672.6|94647.6|94691.1|94651.8|94666|94628.9|67
1649331140000|2022-04-07 11:32:20|94672.8|94647.8|94678.2|94653.2|94691|94656.3|94672.2|94635.3|52
1649331150000|2022-04-07 11:32:30|94674.4|94649.4|94680.3|94630.3|94700.7|94650.7|94665.9|94619|78
1649331160000|2022-04-07 11:32:40|94680.8|94630.8|94661.5|94611.5|94685.9|94635.9|94661.5|94611.5|68
1649331170000|2022-04-07 11:32:50|94661.6|94611.6|94665|94615|94668.3|94630|94652.3|94606.4|60
1649331180000|2022-04-07 11:33:00|94664.8|94614.8|94647|94597|94664.8|94616.2|94628.5|94587.4|74
1649331190000|2022-04-07 11:33:10|94647.8|94597.8|94624.7|94574.7|94647.8|94597.8|94616.5|94571.8|57
1649331200000|2022-04-07 11:33:20|94626.6|94576.6|94633|94583|94633.6|94596.4|94609.5|94572.8|65
1649331210000|2022-04-07 11:33:30|94633.3|94583.3|94644.3|94619.3|94657.3|94619.3|94622.5|94583.3|66
1649331220000|2022-04-07 11:33:40|94643.3|94618.3|94628|94603|94645.5|94619.6|94628|94595.3|59
1649331230000|2022-04-07 11:33:50|94627.2|94602.2|94620.7|94595.7|94641.9|94608.5|94620.7|94588.6|59
1649331240000|2022-04-07 11:34:00|94618.2|94593.2|94622|94572|94635.3|94597.2|94605.1|94566.9|67
1649331250000|2022-04-07 11:34:10|94624|94574|94629.5|94579.5|94657|94607|94609.2|94564.5|74
1649331260000|2022-04-07 11:34:20|94629.9|94579.9|94624|94574|94641.1|94605|94620.6|94570.6|61
1649331270000|2022-04-07 11:34:30|94626.7|94576.7|94617|94567|94640.5|94590.5|94602.6|94566.1|72
1649331280000|2022-04-07 11:34:40|94617.4|94567.4|94610.4|94560.4|94618.2|94568.2|94607.1|94557.1|50
1649331290000|2022-04-07 11:34:50|94611.6|94561.6|94585.3|94535.3|94612.1|94562.1|94570.3|94528.8|56
1649331300000|2022-04-07 11:35:00|94582.3|94532.3|94579.5|94554.5|94592.1|94554.5|94565.4|94528|55
1649331310000|2022-04-07 11:35:10|94580.8|94555.8|94598.6|94548.6|94598.6|94560.6|94572.5|94535.1|68
1649331320000|2022-04-07 11:35:20|94598.7|94548.7|94577.3|94552.3|94600|94560|94574.8|94547.7|53
1649331330000|2022-04-07 11:35:30|94577.1|94552.1|94588.5|94563.5|94588.5|94563.5|94577.1|94552.1|59
1649331340000|2022-04-07 11:35:40|94588.1|94563.1|94588.1|94563.1|94604.4|94567.2|94587.1|94550|46
1649331350000|2022-04-07 11:35:50|94589.3|94564.3|94561.9|94536.9|94596.2|94564.7|94561.9|94536.9|43
1649331360000|2022-04-07 11:36:00|94562.1|94537.1|94530.8|94505.8|94567.2|94542.2|94530.8|94505.8|74
1649331370000|2022-04-07 11:36:10|94530.5|94505.5|94512.7|94487.7|94544.5|94510.7|94512.1|94487.1|71
1649331380000|2022-04-07 11:36:20|94514.9|94489.9|94530.3|94480.3|94530.4|94493|94511.8|94477|60
1649331390000|2022-04-07 11:36:30|94528.9|94478.9|94515.8|94490.8|94528.9|94492.9|94506.1|94476.4|58
1649331400000|2022-04-07 11:36:40|94515.1|94490.1|94532.4|94507.4|94549.2|94515.4|94515.1|94485.8|64
1649331410000|2022-04-07 11:36:50|94531.1|94506.1|94529.1|94504.1|94531.1|94506.1|94525.3|94500.3|50
1649331420000|2022-04-07 11:37:00|94528.9|94503.9|94568|94518|94568|94530.1|94528.9|94503.9|66
1649331430000|2022-04-07 11:37:10|94567.7|94517.7|94544.9|94519.9|94572.1|94535.6|94543.5|94514.6|53
1649331440000|2022-04-07 11:37:20|94545|94520|94543.7|94518.7|94552.3|94527.3|94542.3|94517.3|59
1649331450000|2022-04-07 11:37:30|94539.3|94514.3|94538.3|94513.3|94549.6|94521.3|94537.6|94499.6|57
1649331460000|2022-04-07 11:37:40|94538.4|94513.4|94544.9|94494.9|94544.9|94515.9|94530.9|94494.9|55
1649331470000|2022-04-07 11:37:50|94545.1|94495.1|94531.3|94506.3|94545.5|94510.2|94529.8|94494.1|55
1649331480000|2022-04-07 11:38:00|94533|94508|94547|94497|94547.4|94512.3|94525.4|94489.8|66
1649331490000|2022-04-07 11:38:10|94531.4|94506.4|94527.7|94502.7|94545|94508.2|94525.9|94492.8|62
1649331500000|2022-04-07 11:38:20|94527.4|94502.4|94541.2|94516.2|94541.2|94516.2|94526.6|94501.6|55
1649331510000|2022-04-07 11:38:30|94541.3|94516.3|94537.2|94512.2|94542.5|94517.5|94537|94512|42
1649331520000|2022-04-07 11:38:40|94536.7|94511.7|94564.3|94514.3|94565.5|94528.1|94536.7|94500|61
1649331530000|2022-04-07 11:38:50|94564.7|94514.7|94557.3|94532.3|94566.2|94532.6|94547.2|94510.1|56
1649331540000|2022-04-07 11:39:00|94558.5|94533.5|94552.9|94527.9|94569.3|94533.9|94548.1|94518.7|58
1649331550000|2022-04-07 11:39:10|94551.2|94526.2|94547.8|94522.8|94560.9|94529.9|94547.6|94510.6|61
1649331560000|2022-04-07 11:39:20|94546.6|94521.6|94502.9|94477.9|94546.9|94521.9|94502.8|94477.8|74
1649331570000|2022-04-07 11:39:30|94502.3|94477.3|94492.6|94442.6|94514.1|94489.1|94469.9|94431.8|70
1649331580000|2022-04-07 11:39:40|94490.3|94440.3|94467|94442|94490.3|94457.4|94462.8|94431.7|68
1649331590000|2022-04-07 11:39:50|94468.6|94443.6|94500|94450|94500.3|94462.2|94457.8|94432.8|69
1649331600000|2022-04-07 11:40:00|94503.1|94453.1|94479.8|94454.8|94504.9|94469|94476.3|94439.2|76
1649331610000|2022-04-07 11:40:10|94479|94454|94477.7|94452.7|94499.6|94459.7|94461.1|94428.3|79
1649331620000|2022-04-07 11:40:20|94475.3|94450.3|94457.6|94432.6|94496.5|94462.6|94453.6|94427|74
1649331630000|2022-04-07 11:40:30|94457.8|94432.8|94478.6|94453.6|94486.6|94453.6|94451.5|94414.3|76
1649331640000|2022-04-07 11:40:40|94474.2|94449.2|94458|94433|94490.3|94452.2|94455.6|94430.6|78
1649331650000|2022-04-07 11:40:50|94456.1|94431.1|94433.3|94408.3|94458|94433|94432|94400.9|76
1649331660000|2022-04-07 11:41:00|94433.8|94408.8|94477.7|94427.7|94500.8|94452.4|94433.5|94408.5|76
1649331670000|2022-04-07 11:41:10|94477.6|94427.6|94487.8|94437.8|94491.9|94450.4|94472|94426.8|72
1649331680000|2022-04-07 11:41:20|94490.1|94440.1|94479.4|94429.4|94499|94461.6|94467.4|94429.4|60
1649331690000|2022-04-07 11:41:30|94479.9|94429.9|94495.1|94445.1|94496|94446|94463.5|94421.5|70
1649331700000|2022-04-07 11:41:40|94494.8|94444.8|94491.5|94441.5|94502.2|94452.2|94482|94432|75
1649331710000|2022-04-07 11:41:50|94491|94441|94450.6|94400.6|94491|94441|94446.6|94396.6|72
1649331720000|2022-04-07 11:42:00|94451.3|94401.3|94451.2|94401.2|94470|94420|94449.8|94399.8|79
1649331730000|2022-04-07 11:42:10|94450.7|94400.7|94457.6|94407.6|94457.8|94407.8|94443.1|94393.1|70
1649331740000|2022-04-07 11:42:20|94457.7|94407.7|94442.4|94417.4|94463.2|94418.7|94442.3|94403.8|65
1649331750000|2022-04-07 11:42:30|94442.3|94417.3|94447.7|94422.7|94461|94422.7|94436.6|94404.2|64
1649331760000|2022-04-07 11:42:40|94447.4|94422.4|94433.5|94408.5|94448.5|94422.4|94431.7|94395.1|60
1649331770000|2022-04-07 11:42:50|94433|94408|94451.4|94401.4|94453.4|94412|94432.3|94395.4|58
1649331780000|2022-04-07 11:43:00|94452.2|94402.2|94457.9|94407.9|94457.9|94407.9|94442.6|94392.6|68
1649331790000|2022-04-07 11:43:10|94457.7|94407.7|94465|94415|94466.5|94416.5|94447.9|94397.9|73
1649331800000|2022-04-07 11:43:20|94464|94414|94460.6|94410.6|94464|94414|94445.1|94395.1|70
1649331810000|2022-04-07 11:43:30|94459.9|94409.9|94436.3|94411.3|94459.9|94414.6|94433.1|94398.4|67
1649331820000|2022-04-07 11:43:40|94434.3|94409.3|94429.1|94404.1|94435.1|94410.1|94423.1|94398.1|63
1649331830000|2022-04-07 11:43:50|94429.9|94404.9|94452.6|94402.6|94454.2|94411.7|94424.3|94394.2|67
1649331840000|2022-04-07 11:44:00|94452.5|94402.5|94445.2|94395.2|94455.4|94415.2|94435.2|94393.6|68
1649331850000|2022-04-07 11:44:10|94444.5|94394.5|94421.4|94396.4|94444.5|94405.9|94420.6|94387.4|66
1649331860000|2022-04-07 11:44:20|94421.5|94396.5|94396.5|94371.5|94425.2|94397.5|94393.7|94358.8|66
1649331870000|2022-04-07 11:44:30|94396.7|94371.7|94410|94385|94415.2|94385|94383.5|94348.4|71
1649331880000|2022-04-07 11:44:40|94405.3|94380.3|94421|94396|94421|94396|94405.3|94380.3|64
1649331890000|2022-04-07 11:44:50|94419.4|94394.4|94460.2|94435.2|94470.6|94438|94419.4|94385.3|70
1649331900000|2022-04-07 11:45:00|94460.5|94435.5|94474.3|94424.3|94477.8|94435.5|94455.4|94417.3|63
1649331910000|2022-04-07 11:45:10|94473.3|94423.3|94483.4|94433.4|94483.4|94443.5|94461.2|94413.7|64
1649331920000|2022-04-07 11:45:20|94483.6|94433.6|94494.6|94444.6|94499.9|94460.9|94483|94433.6|69
1649331930000|2022-04-07 11:45:30|94495|94445|94477.6|94452.6|94497.1|94455.1|94476.6|94442.6|66
1649331940000|2022-04-07 11:45:40|94477.4|94452.4|94481.9|94456.9|94501.9|94460.3|94476.6|94444.4|64
1649331950000|2022-04-07 11:45:50|94481.3|94456.3|94437.1|94412.1|94486.8|94456.8|94433.9|94400.1|59
1649331960000|2022-04-07 11:46:00|94436.8|94411.8|94447.1|94422.1|94458.3|94422.5|94436.8|94399.3|51
1649331970000|2022-04-07 11:46:10|94446.9|94421.9|94468.6|94443.6|94469.3|94444.3|94446.5|94412.1|45
1649331980000|2022-04-07 11:46:20|94468.8|94443.8|94472.4|94447.4|94476.7|94451.7|94468|94443|52
1649331990000|2022-04-07 11:46:30|94471.4|94446.4|94471.9|94446.9|94473.3|94448.3|94462.7|94437.7|60
1649332000000|2022-04-07 11:46:40|94472.2|94447.2|94476.5|94451.5|94479|94454|94444.1|94416.5|73
1649332010000|2022-04-07 11:46:50|94475.5|94450.5|94467.7|94442.7|94482.5|94452.7|94466.1|94431.6|60
1649332020000|2022-04-07 11:47:00|94467.9|94442.9|94459.8|94434.8|94468|94443|94458.2|94433.2|61
1649332030000|2022-04-07 11:47:10|94459.4|94434.4|94461.9|94436.9|94464|94439|94456.9|94431.9|61
1649332040000|2022-04-07 11:47:20|94461.6|94436.6|94471.5|94446.5|94474.8|94449.8|94461.4|94436.4|62
1649332050000|2022-04-07 11:47:30|94467|94442|94453.1|94428.1|94479.2|94442|94450.9|94417|58
1649332060000|2022-04-07 11:47:40|94452.3|94427.3|94473.1|94448.1|94473.1|94448.1|94452.3|94427.3|59
1649332070000|2022-04-07 11:47:50|94472.5|94447.5|94491.1|94441.1|94491.7|94450.4|94465.6|94436.9|60
1649332080000|2022-04-07 11:48:00|94490.7|94440.7|94485.8|94460.8|94490.7|94464.1|94476.8|94440.7|59
1649332090000|2022-04-07 11:48:10|94486.2|94461.2|94488.6|94463.6|94491.7|94466.7|94485.8|94460.8|51
1649332100000|2022-04-07 11:48:20|94488.2|94463.2|94494.3|94469.3|94494.3|94469.3|94484.3|94459.3|47
1649332110000|2022-04-07 11:48:30|94494|94469|94501.9|94476.9|94522|94488.3|94493.8|94468.8|59
1649332120000|2022-04-07 11:48:40|94501.4|94476.4|94497.8|94472.8|94502|94477|94495.9|94470.9|57
1649332130000|2022-04-07 11:48:50|94496.9|94471.9|94511.4|94486.4|94526|94489.2|94496.9|94464.3|61
1649332140000|2022-04-07 11:49:00|94511.7|94486.7|94511|94486|94516|94491|94510.4|94485.4|47
1649332150000|2022-04-07 11:49:10|94511.2|94486.2|94513.3|94488.3|94516.7|94491.7|94506.3|94481.3|48
1649332160000|2022-04-07 11:49:20|94513.5|94488.5|94501.4|94476.4|94513.5|94488.5|94496.9|94471.9|66
1649332170000|2022-04-07 11:49:30|94504.3|94479.3|94502.6|94477.6|94507.2|94482.2|94499.5|94474.5|51
1649332180000|2022-04-07 11:49:40|94502.7|94477.7|94512.7|94487.7|94512.7|94487.7|94496|94471|61
1649332190000|2022-04-07 11:49:50|94512.4|94487.4|94515.7|94490.7|94530.9|94500.9|94509.6|94476.8|65
1649332200000|2022-04-07 11:50:00|94515.8|94490.8|94521.7|94496.7|94530.3|94496.7|94515.8|94475.9|58
1649332210000|2022-04-07 11:50:10|94521.3|94496.3|94532.6|94482.6|94534.2|94496.8|94516.3|94480.2|59
1649332220000|2022-04-07 11:50:20|94532.7|94482.7|94533.2|94483.2|94533.4|94494.7|94513.3|94476.4|52
1649332230000|2022-04-07 11:50:30|94519.4|94494.4|94543|94493|94544.7|94506.8|94517.8|94488.5|54
1649332240000|2022-04-07 11:50:40|94542.7|94492.7|94548.6|94498.6|94548.6|94505.8|94525.2|94491.2|62
1649332250000|2022-04-07 11:50:50|94549.5|94499.5|94550.5|94500.5|94551.6|94501.6|94546.3|94496.3|51
1649332260000|2022-04-07 11:51:00|94551.2|94501.2|94552.9|94502.9|94555.8|94516.1|94527.2|94489.9|71
1649332270000|2022-04-07 11:51:10|94552.5|94502.5|94557|94507|94557|94507|94552|94502|52
1649332280000|2022-04-07 11:51:20|94558.6|94508.6|94557.4|94507.4|94565.7|94515.7|94555|94505|61
1649332290000|2022-04-07 11:51:30|94555.9|94505.9|94553.3|94503.3|94557.4|94515.6|94537.5|94498.8|63
1649332300000|2022-04-07 11:51:40|94553.7|94503.7|94534|94509|94555.1|94512.3|94533.3|94500.1|54
1649332310000|2022-04-07 11:51:50|94534.6|94509.6|94536.7|94511.7|94539|94514|94532.6|94507.6|61
1649332320000|2022-04-07 11:52:00|94535.2|94510.2|94523.9|94498.9|94538.1|94512.8|94521.9|94485|59
1649332330000|2022-04-07 11:52:10|94523.6|94498.6|94525.4|94500.4|94529|94504|94520.1|94495.1|61
1649332340000|2022-04-07 11:52:20|94525.6|94500.6|94522.8|94497.8|94538.3|94502.2|94520.5|94485.2|55
1649332350000|2022-04-07 11:52:30|94523.1|94498.1|94511.1|94486.1|94529.3|94499.2|94509|94471.9|69
1649332360000|2022-04-07 11:52:40|94511.4|94486.4|94516.5|94491.5|94531.4|94495.4|94505.3|94479.8|60
1649332370000|2022-04-07 11:52:50|94516.2|94491.2|94522.5|94497.5|94534.5|94499.3|94515.3|94482.4|52
1649332380000|2022-04-07 11:53:00|94523.6|94498.6|94540.2|94490.2|94545.4|94505.5|94522|94483.2|48
1649332390000|2022-04-07 11:53:10|94538.4|94488.4|94534.5|94509.5|94539|94509.9|94528.6|94487.4|58
1649332400000|2022-04-07 11:53:20|94534.1|94509.1|94528.1|94503.1|94536.1|94511.1|94526.1|94501.1|59
1649332410000|2022-04-07 11:53:30|94527.9|94502.9|94524.7|94499.7|94528.5|94503.5|94520.5|94495.5|55
1649332420000|2022-04-07 11:53:40|94524.6|94499.6|94519.4|94494.4|94524.7|94499.7|94517.3|94492.3|53
1649332430000|2022-04-07 11:53:50|94519.2|94494.2|94518.2|94493.2|94523.4|94498.4|94517.8|94492.8|50
1649332440000|2022-04-07 11:54:00|94518.9|94493.9|94521.5|94496.5|94524.2|94499.2|94507.3|94482.3|63
1649332450000|2022-04-07 11:54:10|94523.9|94498.9|94510.8|94485.8|94524.1|94499.1|94507.1|94482.1|68
1649332460000|2022-04-07 11:54:20|94511.9|94486.9|94504|94479|94511.9|94486.9|94500.8|94475.8|62
1649332470000|2022-04-07 11:54:30|94502.5|94477.5|94504.8|94479.8|94505.3|94480.3|94492.6|94467.6|65
1649332480000|2022-04-07 11:54:40|94504.4|94479.4|94509|94484|94510.2|94485.2|94504.4|94479.4|47
1649332490000|2022-04-07 11:54:50|94510.8|94485.8|94512.4|94487.4|94514.5|94489.5|94510.5|94485.5|44
1649332500000|2022-04-07 11:55:00|94513.5|94488.5|94489.9|94439.9|94513.5|94488.5|94488.6|94438.6|64
1649332510000|2022-04-07 11:55:10|94488.7|94438.7|94502.3|94452.3|94503.2|94453.2|94484.4|94434.4|63
1649332520000|2022-04-07 11:55:20|94501|94451|94506.8|94456.8|94506.8|94456.8|94500.3|94450.3|52
1649332530000|2022-04-07 11:55:30|94504.6|94454.6|94489.7|94464.7|94506.2|94465.6|94488.9|94451.8|41
1649332540000|2022-04-07 11:55:40|94490|94465|94493.3|94443.3|94497.4|94467.9|94481.1|94442.1|55
1649332550000|2022-04-07 11:55:50|94481.3|94456.3|94481.2|94456.2|94497.3|94459|94480.8|94445.3|53
1649332560000|2022-04-07 11:56:00|94481.1|94456.1|94484.8|94459.8|94485.7|94460.7|94480.8|94455.8|54
1649332570000|2022-04-07 11:56:10|94484.7|94459.7|94485.3|94460.3|94486.7|94461.7|94481.5|94456.5|52
1649332580000|2022-04-07 11:56:20|94485.2|94460.2|94496.5|94446.5|94497|94466.6|94484.5|94442|64
1649332590000|2022-04-07 11:56:30|94496.6|94446.6|94499.2|94449.2|94504.7|94467.8|94487.4|94444.8|61
1649332600000|2022-04-07 11:56:40|94499.5|94449.5|94497.4|94447.4|94499.5|94462.1|94479.5|94441.8|58
1649332610000|2022-04-07 11:56:50|94497.1|94447.1|94497.1|94447.1|94497.8|94460.5|94483.2|94443.3|51
1649332620000|2022-04-07 11:57:00|94497.4|94447.4|94485.4|94435.4|94497.4|94447.4|94479.5|94429.5|59
1649332630000|2022-04-07 11:57:10|94484.1|94434.1|94481.7|94431.7|94485.4|94435.4|94478.3|94428.3|60
1649332640000|2022-04-07 11:57:20|94481.4|94431.4|94468.8|94418.8|94482.3|94441.1|94466.1|94417.9|59
1649332650000|2022-04-07 11:57:30|94468.6|94418.6|94479.4|94429.4|94484.3|94443.8|94467.6|94417.6|56
1649332660000|2022-04-07 11:57:40|94480.6|94430.6|94479.6|94429.6|94487.2|94437.2|94479.3|94429.3|54
1649332670000|2022-04-07 11:57:50|94478.2|94428.2|94478.6|94428.6|94482.4|94432.4|94475.5|94425.5|55
1649332680000|2022-04-07 11:58:00|94478.5|94428.5|94473.2|94423.2|94479.1|94429.1|94473.2|94423.2|44
1649332690000|2022-04-07 11:58:10|94473.3|94423.3|94470.9|94420.9|94473.3|94423.3|94467.5|94417.5|40
1649332700000|2022-04-07 11:58:20|94470.8|94420.8|94439.9|94389.9|94470.8|94420.8|94437.6|94389.5|72
1649332710000|2022-04-07 11:58:30|94440.3|94390.3|94448|94398|94448|94398|94440.2|94390.2|53
1649332720000|2022-04-07 11:58:40|94448.7|94398.7|94443.5|94393.5|94452.1|94412.2|94436.7|94392.9|56
1649332730000|2022-04-07 11:58:50|94443.4|94393.4|94461.7|94411.7|94462.4|94422|94434.2|94391.5|61
1649332740000|2022-04-07 11:59:00|94463|94413|94464.9|94414.9|94468.7|94432.1|94453.4|94411.4|69
1649332750000|2022-04-07 11:59:10|94463.3|94413.3|94454.5|94429.5|94471|94435.3|94448.2|94411.8|63
1649332760000|2022-04-07 11:59:20|94454.4|94429.4|94457.9|94432.9|94461.6|94436.6|94451.4|94426.4|60
1649332770000|2022-04-07 11:59:30|94458.4|94433.4|94460.8|94435.8|94462.4|94437.4|94458|94433|57
1649332780000|2022-04-07 11:59:40|94461|94436|94464.2|94439.2|94466.4|94441.4|94461|94436|56
1649332790000|2022-04-07 11:59:50|94464.1|94439.1|94471.1|94446.1|94471.4|94446.4|94458.7|94433.7|64
1649332800000|2022-04-07 12:00:00|94472.1|94447.1|94460.6|94435.6|94482.1|94448|94459.1|94424|64
1649332810000|2022-04-07 12:00:10|94460.8|94435.8|94461.4|94436.4|94462.9|94437.9|94459|94434|42
1649332820000|2022-04-07 12:00:20|94461.5|94436.5|94454.7|94429.7|94462.7|94437.7|94452.8|94427.8|52
1649332830000|2022-04-07 12:00:30|94454.4|94429.4|94444.1|94419.1|94454.4|94429.4|94443.5|94418.5|59
1649332840000|2022-04-07 12:00:40|94445.3|94420.3|94449.5|94424.5|94452.7|94427.7|94443.2|94418.2|61
1649332850000|2022-04-07 12:00:50|94449.6|94424.6|94441.4|94416.4|94449.9|94424.9|94439.2|94414.2|58
1649332860000|2022-04-07 12:01:00|94440.8|94415.8|94439.3|94414.3|94442|94417|94435.7|94410.7|64
1649332870000|2022-04-07 12:01:10|94439|94414|94430.7|94405.7|94440.7|94415.7|94428.2|94403.2|63
1649332880000|2022-04-07 12:01:20|94430.6|94405.6|94429.8|94404.8|94432.5|94407.5|94426.8|94401.8|54
1649332890000|2022-04-07 12:01:30|94430.1|94405.1|94418.1|94393.1|94431.3|94406.3|94417.4|94392.4|53
1649332900000|2022-04-07 12:01:40|94418.2|94393.2|94428.9|94403.9|94428.9|94403.9|94416.6|94391.6|61
1649332910000|2022-04-07 12:01:50|94428.8|94403.8|94428.1|94403.1|94430|94405|94423.1|94398.1|49
1649332920000|2022-04-07 12:02:00|94427.8|94402.8|94424.1|94399.1|94432.6|94407.6|94421.7|94396.7|56
1649332930000|2022-04-07 12:02:10|94423.7|94398.7|94418.3|94393.3|94425.2|94400.2|94417|94392|59
1649332940000|2022-04-07 12:02:20|94417.2|94392.2|94417.4|94392.4|94418|94393|94413.5|94388.5|49
1649332950000|2022-04-07 12:02:30|94418.8|94393.8|94435.8|94410.8|94436|94411|94418.8|94393.8|66
1649332960000|2022-04-07 12:02:40|94436.7|94411.7|94444.2|94419.2|94449.7|94424.7|94433.1|94408.1|69
1649332970000|2022-04-07 12:02:50|94443.1|94418.1|94435.1|94410.1|94444.6|94419.6|94433.9|94408.9|61
1649332980000|2022-04-07 12:03:00|94435.5|94410.5|94432.4|94407.4|94438.2|94413.2|94430.5|94405.5|56
1649332990000|2022-04-07 12:03:10|94432.7|94407.7|94435.6|94410.6|94444.3|94419.3|94432.5|94407.5|52
1649333000000|2022-04-07 12:03:20|94435.7|94410.7|94435.9|94410.9|94438|94413|94434.5|94409.5|47
1649333010000|2022-04-07 12:03:30|94436|94411|94440.1|94415.1|94450|94425|94436|94411|64
1649333020000|2022-04-07 12:03:40|94439.8|94414.8|94432.9|94407.9|94439.8|94414.8|94432|94407|54
1649333030000|2022-04-07 12:03:50|94433.1|94408.1|94431|94406|94433.6|94408.6|94428.5|94403.5|45
1649333040000|2022-04-07 12:04:00|94430.3|94405.3|94433.6|94408.6|94439|94414|94428.6|94403.6|36
1649333050000|2022-04-07 12:04:10|94432.2|94407.2|94432.5|94407.5|94454.8|94416.8|94430.9|94404.8|49
1649333060000|2022-04-07 12:04:20|94432.7|94407.7|94434|94409|94435.5|94410.5|94430.9|94405.9|52
1649333070000|2022-04-07 12:04:30|94434.6|94409.6|94447.9|94422.9|94450|94425|94432.8|94407.8|47
1649333080000|2022-04-07 12:04:40|94451.2|94426.2|94452.8|94427.8|94456.5|94431.5|94448|94423|63
1649333090000|2022-04-07 12:04:50|94453|94428|94452.6|94427.6|94453.4|94428.4|94448.6|94423.6|52
1649333100000|2022-04-07 12:05:00|94453|94428|94449.1|94424.1|94455.3|94430.3|94444.1|94419.1|67
1649333110000|2022-04-07 12:05:10|94448.5|94423.5|94452|94427|94453.2|94428.2|94445.9|94420.9|49
1649333120000|2022-04-07 12:05:20|94452.5|94427.5|94456.7|94431.7|94456.7|94431.7|94451.2|94426.2|56
1649333130000|2022-04-07 12:05:30|94455.3|94430.3|94457.4|94432.4|94458.1|94433.1|94452.6|94427.6|65
1649333140000|2022-04-07 12:05:40|94458.1|94433.1|94453.6|94428.6|94458.1|94433.1|94451.5|94426.5|68
1649333150000|2022-04-07 12:05:50|94453|94428|94456.3|94431.3|94465.8|94431.8|94451.2|94414.6|55
1649333160000|2022-04-07 12:06:00|94455.6|94430.6|94469.7|94419.7|94469.7|94432.5|94450|94418.1|60
1649333170000|2022-04-07 12:06:10|94472.6|94422.6|94449.9|94424.9|94472.8|94432|94449.9|94419|46
1649333180000|2022-04-07 12:06:20|94450.9|94425.9|94459.9|94434.9|94468.4|94434.9|94449.6|94415.2|56
1649333190000|2022-04-07 12:06:30|94459.5|94434.5|94438.5|94413.5|94472.2|94435.5|94434.9|94401|60
1649333200000|2022-04-07 12:06:40|94438.9|94413.9|94444.6|94394.6|94445.6|94414.8|94431.4|94393.9|48
1649333210000|2022-04-07 12:06:50|94444.9|94394.9|94454.9|94404.9|94456.5|94417.4|94437.5|94394.9|55
1649333220000|2022-04-07 12:07:00|94454.6|94404.6|94446.8|94396.8|94455.2|94410.9|94421.1|94386.9|66
1649333230000|2022-04-07 12:07:10|94448.4|94398.4|94395.1|94370.1|94449.5|94407.5|94394.1|94369.1|57
1649333240000|2022-04-07 12:07:20|94395.3|94370.3|94418.7|94393.7|94418.9|94393.9|94390.9|94365.9|66
1649333250000|2022-04-07 12:07:30|94417.7|94392.7|94444|94419|94455.4|94422.4|94417.7|94392.7|58
1649333260000|2022-04-07 12:07:40|94443.5|94418.5|94440.4|94415.4|94444.5|94419.5|94440|94415|48
1649333270000|2022-04-07 12:07:50|94440.5|94415.5|94431|94381|94440.9|94415.9|94421.1|94380|42
1649333280000|2022-04-07 12:08:00|94432.2|94382.2|94415.9|94365.9|94436.5|94386.5|94382.5|94357.2|62
1649333290000|2022-04-07 12:08:10|94413.6|94363.6|94450.3|94400.3|94450.3|94400.3|94409.5|94363.6|61
1649333300000|2022-04-07 12:08:20|94452.6|94402.6|94449.6|94424.6|94453|94424.6|94419.1|94378.5|57
1649333310000|2022-04-07 12:08:30|94449.3|94424.3|94427.1|94377.1|94455|94426.8|94426.2|94376.2|61
1649333320000|2022-04-07 12:08:40|94425.8|94375.8|94419.1|94394.1|94425.8|94396.1|94411.5|94375.8|62
1649333330000|2022-04-07 12:08:50|94420|94395|94431.2|94406.2|94451.6|94426.6|94420|94391.4|67
1649333340000|2022-04-07 12:09:00|94430.9|94405.9|94457.3|94432.3|94463|94438|94430.9|94405.9|63
1649333350000|2022-04-07 12:09:10|94457.5|94432.5|94470.4|94420.4|94472.3|94434.3|94455.9|94415.8|44
1649333360000|2022-04-07 12:09:20|94469.8|94419.8|94446.9|94421.9|94469.8|94423.7|94445.4|94408.2|51
1649333370000|2022-04-07 12:09:30|94447.1|94422.1|94454.9|94429.9|94455.4|94430.4|94423.5|94398.5|49
1649333380000|2022-04-07 12:09:40|94455|94430|94448.4|94423.4|94455|94430|94448.2|94423.2|52
1649333390000|2022-04-07 12:09:50|94448.7|94423.7|94441.4|94416.4|94455.6|94424.3|94438.4|94399.3|53
1649333400000|2022-04-07 12:10:00|94441.7|94416.7|94462.7|94412.7|94464.7|94426.1|94441.7|94403.2|57
1649333410000|2022-04-07 12:10:10|94462.5|94412.5|94463.6|94413.6|94464|94414|94460.8|94410.8|45
1649333420000|2022-04-07 12:10:20|94464|94414|94466.3|94416.3|94466.7|94416.7|94462.4|94412.4|55
1649333430000|2022-04-07 12:10:30|94466.4|94416.4|94475.4|94425.4|94475.5|94437.7|94456.4|94416.3|49
1649333440000|2022-04-07 12:10:40|94475.3|94425.3|94464.4|94439.4|94475.4|94440.2|94462.6|94425.3|27
1649333450000|2022-04-07 12:10:50|94464.5|94439.5|94457.6|94432.6|94464.5|94439.5|94454.1|94429.1|45
1649333460000|2022-04-07 12:11:00|94459|94434|94457.4|94432.4|94460|94435|94456.1|94431.1|41
1649333470000|2022-04-07 12:11:10|94457.5|94432.5|94457.4|94432.4|94472.6|94435.5|94456.2|94419|52
1649333480000|2022-04-07 12:11:20|94457.1|94432.1|94466.5|94416.5|94468.9|94434.1|94454|94415.5|44
1649333490000|2022-04-07 12:11:30|94467.6|94417.6|94465.1|94415.1|94469.1|94419.1|94462.7|94412.7|55
1649333500000|2022-04-07 12:11:40|94464.6|94414.6|94462.6|94412.6|94467.2|94417.2|94462.4|94412.4|47
1649333510000|2022-04-07 12:11:50|94467.2|94417.2|94458.2|94433.2|94469.9|94433.7|94456|94412.2|44
1649333520000|2022-04-07 12:12:00|94458|94433|94464.4|94414.4|94465.7|94433|94451.1|94411.3|54
1649333530000|2022-04-07 12:12:10|94465.2|94415.2|94448.8|94423.8|94465.9|94427.9|94448.3|94415.2|40
1649333540000|2022-04-07 12:12:20|94449.2|94424.2|94489.5|94439.5|94491.6|94453.6|94448|94410.7|58
1649333550000|2022-04-07 12:12:30|94489.1|94439.1|94485.5|94435.5|94489.3|94449.3|94466.4|94428.2|62
1649333560000|2022-04-07 12:12:40|94485.9|94435.9|94490.2|94440.2|94491.9|94453.3|94478.3|94435|52
1649333570000|2022-04-07 12:12:50|94490.4|94440.4|94487.4|94437.4|94491.3|94452.9|94476|94437.4|42
1649333580000|2022-04-07 12:13:00|94487.1|94437.1|94473.7|94423.7|94487.2|94441.4|94462|94422.9|51
1649333590000|2022-04-07 12:13:10|94473.6|94423.6|94478.5|94428.5|94478.8|94441.2|94465.1|94423.1|45
1649333600000|2022-04-07 12:13:20|94467.4|94442.4|94461.5|94436.5|94484.7|94442.4|94461.5|94426.6|52
1649333610000|2022-04-07 12:13:30|94473.3|94423.3|94473.6|94423.6|94476.6|94426.6|94466.1|94416.1|58
1649333620000|2022-04-07 12:13:40|94473.7|94423.7|94509.8|94459.8|94511.3|94474|94459.3|94420.9|60
1649333630000|2022-04-07 12:13:50|94509|94459|94490.8|94465.8|94510.6|94474.6|94488.8|94455.5|60
1649333640000|2022-04-07 12:14:00|94491|94466|94506.5|94456.5|94507.7|94466|94490.6|94450.6|49
1649333650000|2022-04-07 12:14:10|94506.8|94456.8|94505.7|94455.7|94509|94459|94504|94454|34
1649333660000|2022-04-07 12:14:20|94505.8|94455.8|94499.2|94449.2|94508.4|94458.4|94498.2|94448.2|37
1649333670000|2022-04-07 12:14:30|94500|94450|94493.2|94443.2|94500.2|94457|94481.3|94442.5|40
1649333680000|2022-04-07 12:14:40|94494.1|94444.1|94482.4|94457.4|94500.4|94457.6|94481.1|94444.1|37
1649333690000|2022-04-07 12:14:50|94482.5|94457.5|94487.8|94437.8|94492.2|94458.1|94477.1|94437.8|50
1649333700000|2022-04-07 12:15:00|94487|94437|94480.1|94455.1|94493.9|94456.8|94478.8|94435.3|57
1649333710000|2022-04-07 12:15:10|94480|94455|94493.8|94443.8|94498.6|94463.8|94478.6|94443.7|48
1649333720000|2022-04-07 12:15:20|94494.1|94444.1|94480.8|94455.8|94497.3|94458.8|94479.1|94444.1|52
1649333730000|2022-04-07 12:15:30|94481|94456|94481.5|94456.5|94481.5|94456.5|94479.4|94454.4|36
1649333740000|2022-04-07 12:15:40|94481.6|94456.6|94483.4|94458.4|94484.1|94459.1|94479.5|94454.5|51
1649333750000|2022-04-07 12:15:50|94483.5|94458.5|94500.2|94450.2|94500.2|94462.5|94477.5|94443.3|55
1649333760000|2022-04-07 12:16:00|94500.3|94450.3|94499.5|94474.5|94510.7|94474.5|94493.7|94449.9|67
1649333770000|2022-04-07 12:16:10|94498.5|94473.5|94498.1|94473.1|94514.2|94478.3|94498.1|94460.8|58
1649333780000|2022-04-07 12:16:20|94498.2|94473.2|94509.3|94459.3|94512.2|94473.2|94493.4|94455.9|62
1649333790000|2022-04-07 12:16:30|94508.9|94458.9|94512.8|94462.8|94512.8|94477.4|94492.9|94456.9|59
1649333800000|2022-04-07 12:16:40|94512.4|94462.4|94497.1|94472.1|94514.8|94475.5|94494.8|94458.1|55
1649333810000|2022-04-07 12:16:50|94496.5|94471.5|94508.7|94483.7|94520.5|94484|94496.5|94460.1|43
1649333820000|2022-04-07 12:17:00|94504|94479|94505.9|94455.9|94516.5|94480.4|94493|94455.9|62
1649333830000|2022-04-07 12:17:10|94505.8|94455.8|94501.8|94451.8|94506.1|94466.1|94488.5|94451.1|58
1649333840000|2022-04-07 12:17:20|94502|94452|94484.8|94459.8|94504.4|94465.8|94483.1|94449.1|56
1649333850000|2022-04-07 12:17:30|94484.9|94459.9|94503.1|94453.1|94503.4|94463.7|94483.7|94445.7|59
1649333860000|2022-04-07 12:17:40|94503.2|94453.2|94503.5|94453.5|94506.3|94470.3|94492|94452.7|53
1649333870000|2022-04-07 12:17:50|94503.4|94453.4|94504.1|94454.1|94509|94472.1|94492.4|94453.4|60
1649333880000|2022-04-07 12:18:00|94503.7|94453.7|94508.9|94458.9|94510.7|94470.7|94491.3|94452.8|63
1649333890000|2022-04-07 12:18:10|94508.7|94458.7|94490.7|94465.7|94511.2|94474.6|94490.7|94453.7|59
1649333900000|2022-04-07 12:18:20|94489.9|94464.9|94500.8|94450.8|94504.7|94467.1|94484.3|94448|59
1649333910000|2022-04-07 12:18:30|94500.6|94450.6|94490.8|94465.8|94500.9|94466.3|94488.8|94445.2|59
1649333920000|2022-04-07 12:18:40|94490.7|94465.7|94454.8|94429.8|94491.9|94466.9|94453.6|94415.4|60
1649333930000|2022-04-07 12:18:50|94452|94427|94462.5|94412.5|94462.9|94429.1|94441.2|94404.1|50
1649333940000|2022-04-07 12:19:00|94462.4|94412.4|94460.6|94410.6|94463.7|94413.7|94458.9|94408.9|45
1649333950000|2022-04-07 12:19:10|94460.7|94410.7|94460.9|94410.9|94464.6|94414.6|94460.3|94410.3|42
1649333960000|2022-04-07 12:19:20|94461.1|94411.1|94452|94427|94468.4|94428.8|94451.4|94409.8|38
1649333970000|2022-04-07 12:19:30|94451.3|94426.3|94457.3|94407.3|94467|94430.5|94440.7|94405|62
1649333980000|2022-04-07 12:19:40|94457.7|94407.7|94450|94400|94458.6|94408.6|94447.7|94397.7|62
1649333990000|2022-04-07 12:19:50|94450.6|94400.6|94440|94390|94452.1|94412.6|94425.7|94387.1|53
1649334000000|2022-04-07 12:20:00|94428.3|94403.3|94444|94419|94463.8|94425.8|94424.3|94387.1|69
1649334010000|2022-04-07 12:20:10|94442.7|94417.7|94435.7|94410.7|94457.3|94421.1|94435.7|94403.3|64
1649334020000|2022-04-07 12:20:20|94433.2|94408.2|94426.5|94401.5|94444.5|94415.7|94425.5|94392.2|64
1649334030000|2022-04-07 12:20:30|94425.9|94400.9|94422.6|94397.6|94441.7|94402.8|94420.5|94383.9|56
1649334040000|2022-04-07 12:20:40|94422|94397|94436.2|94386.2|94436.3|94398.9|94419.7|94379.2|51
1649334050000|2022-04-07 12:20:50|94436.6|94386.6|94424.3|94374.3|94436.6|94386.6|94421.7|94371.7|49
1649334060000|2022-04-07 12:21:00|94424.8|94374.8|94410.1|94360.1|94427.1|94377.1|94408.6|94358.6|67
1649334070000|2022-04-07 12:21:10|94409.8|94359.8|94398.4|94373.4|94416.9|94377.1|94395|94353|66
1649334080000|2022-04-07 12:21:20|94398.2|94373.2|94395.2|94370.2|94399.6|94374.6|94393.9|94368.9|45
1649334090000|2022-04-07 12:21:30|94395.6|94370.6|94397.8|94372.8|94398.7|94373.7|94394|94369|58
1649334100000|2022-04-07 12:21:40|94397.7|94372.7|94400.9|94375.9|94416.6|94376.1|94397.7|94363.5|41
1649334110000|2022-04-07 12:21:50|94401|94376|94413.5|94363.5|94420|94378.9|94401|94362.1|45
1649334120000|2022-04-07 12:22:00|94414.4|94364.4|94405.8|94380.8|94421.2|94385.1|94405.1|94364.4|58
1649334130000|2022-04-07 12:22:10|94405.9|94380.9|94406.6|94381.6|94407.3|94382.3|94404.3|94379.3|40
1649334140000|2022-04-07 12:22:20|94406.2|94381.2|94410.7|94360.7|94416.5|94381.7|94395.7|94358.4|37
1649334150000|2022-04-07 12:22:30|94411.3|94361.3|94411.7|94361.7|94411.7|94373.5|94394.3|94355|50
1649334160000|2022-04-07 12:22:40|94411.8|94361.8|94398.7|94373.7|94417|94377.5|94395|94358.3|41
1649334170000|2022-04-07 12:22:50|94398.3|94373.3|94410.3|94360.3|94413.5|94375.4|94398.2|94359.1|34
1649334180000|2022-04-07 12:23:00|94411.5|94361.5|94409.8|94359.8|94414.4|94364.4|94409.7|94359.7|19
1649334190000|2022-04-07 12:23:10|94409.5|94359.5|94421.3|94371.3|94424.7|94380.8|94402.7|94358.8|54
1649334200000|2022-04-07 12:23:20|94421.9|94371.9|94409.7|94384.7|94421.9|94386.1|94406.4|94371.9|42
1649334210000|2022-04-07 12:23:30|94409.2|94384.2|94422.4|94372.4|94424.2|94385.3|94409.2|94370.8|43
1649334220000|2022-04-07 12:23:40|94422|94372|94410.3|94385.3|94425.4|94387.3|94409.7|94371.7|35
1649334230000|2022-04-07 12:23:50|94410.6|94385.6|94420.7|94395.7|94432.2|94397.4|94409.7|94374.5|58
1649334240000|2022-04-07 12:24:00|94421.1|94396.1|94414|94389|94430.1|94396.1|94412.1|94375.8|43
1649334250000|2022-04-07 12:24:10|94414.2|94389.2|94441.7|94391.7|94441.7|94391.7|94413.4|94379.9|48
1649334260000|2022-04-07 12:24:20|94428.9|94403.9|94429.1|94404.1|94443.4|94406.9|94426.7|94389.2|60
1649334270000|2022-04-07 12:24:30|94429.3|94404.3|94426.4|94401.4|94439.9|94404.3|94419.6|94383.5|62
1649334280000|2022-04-07 12:24:40|94426.3|94401.3|94419.2|94394.2|94426.8|94401.8|94417.8|94392.8|42
1649334290000|2022-04-07 12:24:50|94419.3|94394.3|94421.1|94396.1|94430.2|94396.1|94416.6|94380.2|35
1649334300000|2022-04-07 12:25:00|94419.8|94394.8|94446.1|94396.1|94446.1|94403.1|94419.8|94389.5|47
1649334310000|2022-04-07 12:25:10|94433.7|94408.7|94420.1|94395.1|94443.1|94408.7|94419.1|94379.6|67
1649334320000|2022-04-07 12:25:20|94421.3|94396.3|94415.9|94390.9|94421.3|94396.3|94415|94390|57
1649334330000|2022-04-07 12:25:30|94416.5|94391.5|94424.1|94399.1|94425.6|94400.6|94414.8|94389.8|53
1649334340000|2022-04-07 12:25:40|94424|94399|94431.7|94381.7|94432.2|94399|94415.1|94377.8|46
1649334350000|2022-04-07 12:25:50|94431.8|94381.8|94418.5|94393.5|94431.8|94395.9|94415.9|94378.7|41
1649334360000|2022-04-07 12:26:00|94419.2|94394.2|94418.3|94393.3|94419.7|94394.7|94416|94391|30
1649334370000|2022-04-07 12:26:10|94418.6|94393.6|94435.9|94385.9|94436.9|94401.1|94414.8|94384.1|53
1649334380000|2022-04-07 12:26:20|94436.3|94386.3|94432.4|94382.4|94441.4|94391.4|94430.3|94380.3|43
1649334390000|2022-04-07 12:26:30|94433|94383|94427.9|94377.9|94435.1|94395.2|94415.9|94377.9|47
1649334400000|2022-04-07 12:26:40|94430.7|94380.7|94422.5|94397.5|94437.5|94398|94416.7|94380.7|28
1649334410000|2022-04-07 12:26:50|94422.3|94397.3|94424.2|94399.2|94439.5|94402.2|94421.2|94386.8|42
1649334420000|2022-04-07 12:27:00|94424.3|94399.3|94422.1|94397.1|94438.9|94400.1|94417.1|94380.5|45
1649334430000|2022-04-07 12:27:10|94421.8|94396.8|94411.5|94386.5|94422.9|94397.9|94410.1|94385.1|43
1649334440000|2022-04-07 12:27:20|94412.8|94387.8|94413.7|94388.7|94417.8|94392.8|94410.6|94385.6|55
1649334450000|2022-04-07 12:27:30|94413.8|94388.8|94419.5|94394.5|94420.3|94395.3|94413.8|94388.8|43
1649334460000|2022-04-07 12:27:40|94418.1|94393.1|94437.3|94387.3|94445.2|94402.1|94418.1|94387.2|66
1649334470000|2022-04-07 12:27:50|94437|94387|94428.6|94378.6|94437.1|94387.1|94427.6|94377.6|39
1649334480000|2022-04-07 12:28:00|94428.1|94378.1|94418|94368|94428.1|94378.1|94416.2|94366.2|60
1649334490000|2022-04-07 12:28:10|94419.3|94369.3|94412.5|94362.5|94419.6|94380.8|94401.8|94362.5|42
1649334500000|2022-04-07 12:28:20|94411.9|94361.9|94403.3|94353.3|94411.9|94361.9|94401.6|94351.6|51
1649334510000|2022-04-07 12:28:30|94402.9|94352.9|94407.9|94357.9|94409.4|94359.4|94400.5|94350.5|59
1649334520000|2022-04-07 12:28:40|94407.6|94357.6|94404.5|94354.5|94407.6|94357.6|94401.7|94351.7|43
1649334530000|2022-04-07 12:28:50|94405.4|94355.4|94407.2|94357.2|94409.3|94359.3|94401.5|94351.5|48
1649334540000|2022-04-07 12:29:00|94407.5|94357.5|94392.1|94367.1|94417.7|94369.5|94391.9|94357.5|53
1649334550000|2022-04-07 12:29:10|94392|94367|94391.3|94366.3|94392|94367|94389.9|94364.9|26
1649334560000|2022-04-07 12:29:20|94391.6|94366.6|94407.8|94357.8|94407.8|94371.1|94390.5|94357|28
1649334570000|2022-04-07 12:29:30|94407.9|94357.9|94424.5|94374.5|94428|94378|94407.9|94357.9|55
1649334580000|2022-04-07 12:29:40|94424.1|94374.1|94427.8|94377.8|94446.7|94383.5|94424.1|94367.9|49
1649334590000|2022-04-07 12:29:50|94432|94382|94443.3|94365.4|94452|94385.9|94431.4|94362.4|50
1649334600000|2022-04-07 12:30:00|94434.1|94384.1|94476.3|94383.4|94514.5|94398.5|94431.3|94360.2|72
1649334610000|2022-04-07 12:30:10|94475.7|94385.6|94465.1|94415.1|94489.1|94415.3|94460.8|94378.3|67
1649334620000|2022-04-07 12:30:20|94465.2|94415.2|94434.6|94384.6|94465.2|94415.2|94429.6|94364.4|53
1649334630000|2022-04-07 12:30:30|94434.5|94384.5|94425.5|94375.5|94434.6|94384.6|94425|94375|57
1649334640000|2022-04-07 12:30:40|94425.4|94375.4|94404.5|94354.5|94426.2|94376.2|94384.2|94301.9|56
1649334650000|2022-04-07 12:30:50|94404.3|94354.3|94403.9|94353.9|94404.6|94354.6|94402.2|94352.2|31
1649334660000|2022-04-07 12:31:00|94403.4|94353.4|94400.8|94350.8|94403.5|94353.5|94397.2|94347.2|43
1649334670000|2022-04-07 12:31:10|94400.6|94350.6|94405|94355|94405.9|94355.9|94400.5|94350.5|41
1649334680000|2022-04-07 12:31:20|94405.1|94355.1|94413.3|94363.3|94413.4|94363.4|94405.1|94355.1|48
1649334690000|2022-04-07 12:31:30|94416.6|94366.6|94416.5|94366.5|94418.5|94368.5|94413.3|94363.3|56
1649334700000|2022-04-07 12:31:40|94415.6|94365.6|94410|94360|94415.6|94365.6|94410|94360|38
1649334710000|2022-04-07 12:31:50|94410.2|94360.2|94404|94379|94411.5|94383|94399|94359.5|49
1649334720000|2022-04-07 12:32:00|94403.3|94378.3|94406.2|94381.2|94415.7|94384.4|94395.5|94359.1|56
1649334730000|2022-04-07 12:32:10|94406.7|94381.7|94408.9|94358.9|94414.4|94381.7|94405|94356.9|58
1649334740000|2022-04-07 12:32:20|94408.6|94358.6|94401.7|94351.7|94413.4|94363.4|94400.9|94350.9|60
1649334750000|2022-04-07 12:32:30|94401.2|94351.2|94411.8|94361.8|94411.8|94370|94393|94350.3|40
1649334760000|2022-04-07 12:32:40|94411|94361|94394.6|94344.6|94411.8|94375|94386.6|94340.6|67
1649334770000|2022-04-07 12:32:50|94394.3|94344.3|94387.4|94337.4|94397|94347|94386.5|94336.5|62
1649334780000|2022-04-07 12:33:00|94387|94337|94398.5|94348.5|94399.5|94349.5|94374.1|94324.1|67
1649334790000|2022-04-07 12:33:10|94397.8|94347.8|94387.2|94362.2|94402.4|94368.7|94385.3|94347.8|46
1649334800000|2022-04-07 12:33:20|94387|94362|94394.7|94344.7|94402.5|94362.4|94383.3|94341.9|68
1649334810000|2022-04-07 12:33:30|94393.8|94343.8|94399.7|94349.7|94405.8|94355.8|94392.9|94342.9|64
1649334820000|2022-04-07 12:33:40|94400.6|94350.6|94413.3|94363.3|94416.3|94366.3|94400.6|94350.6|65
1649334830000|2022-04-07 12:33:50|94412.4|94362.4|94407.8|94357.8|94416.6|94375.1|94397.2|94357.8|68
1649334840000|2022-04-07 12:34:00|94407.6|94357.6|94407.1|94357.1|94413.4|94363.4|94399|94349|62
1649334850000|2022-04-07 12:34:10|94409.4|94359.4|94388.8|94338.8|94410.6|94360.6|94386.4|94336.4|62
1649334860000|2022-04-07 12:34:20|94388.5|94338.5|94397.8|94347.8|94397.8|94347.8|94384.4|94334.4|60
1649334870000|2022-04-07 12:34:30|94398.4|94348.4|94391.5|94341.5|94400.9|94350.9|94391.5|94341.5|42
1649334880000|2022-04-07 12:34:40|94392.8|94342.8|94390|94340|94393|94343|94387|94337|48
1649334890000|2022-04-07 12:34:50|94387.6|94337.6|94388.8|94338.8|94391.3|94341.3|94384.4|94334.4|45
1649334900000|2022-04-07 12:35:00|94386|94336|94381.1|94331.1|94390.4|94340.4|94380|94330|57
1649334910000|2022-04-07 12:35:10|94381.8|94331.8|94403.1|94353.1|94403.1|94353.1|94379.5|94329.5|56
1649334920000|2022-04-07 12:35:20|94402.8|94352.8|94404.1|94354.1|94406.8|94356.8|94402.8|94352.8|49
1649334930000|2022-04-07 12:35:30|94404.6|94354.6|94406.6|94356.6|94409.8|94359.8|94404.1|94354.1|35
1649334940000|2022-04-07 12:35:40|94402|94352|94400.5|94350.5|94404.3|94354.3|94397.1|94347.1|40
1649334950000|2022-04-07 12:35:50|94401|94351|94396.8|94346.8|94401.9|94351.9|94395.9|94345.9|51
1649334960000|2022-04-07 12:36:00|94397.9|94347.9|94399.7|94349.7|94407.5|94357.5|94396|94346|63
1649334970000|2022-04-07 12:36:10|94399.8|94349.8|94380.9|94330.9|94401.8|94351.8|94380.4|94330.4|59
1649334980000|2022-04-07 12:36:20|94380.1|94330.1|94398|94348|94398.4|94348.4|94380|94330|59
1649334990000|2022-04-07 12:36:30|94399|94349|94392.3|94367.3|94405.6|94371.5|94391.7|94346.8|48
1649335000000|2022-04-07 12:36:40|94390.7|94365.7|94403.1|94353.1|94406.1|94374|94390.7|94351.3|61
1649335010000|2022-04-07 12:36:50|94403.5|94353.5|94402|94352|94404|94366.2|94391.1|94349.6|53
1649335020000|2022-04-07 12:37:00|94402.1|94352.1|94403.3|94353.3|94405.3|94355.3|94401.5|94351.5|46
1649335030000|2022-04-07 12:37:10|94403.2|94353.2|94399.5|94349.5|94404.5|94354.5|94397.4|94347.4|50
1649335040000|2022-04-07 12:37:20|94399.3|94349.3|94395.5|94345.5|94404.8|94354.8|94395.5|94345.5|38
1649335050000|2022-04-07 12:37:30|94397|94347|94388.1|94338.1|94398.2|94353.1|94373.5|94336.9|56
1649335060000|2022-04-07 12:37:40|94389.3|94339.3|94406.1|94356.1|94406.2|94356.2|94388.3|94338.3|59
1649335070000|2022-04-07 12:37:50|94405.2|94355.2|94398.6|94348.6|94405.9|94355.9|94397.9|94347.9|47
1649335080000|2022-04-07 12:38:00|94399.5|94349.5|94404.8|94354.8|94407.5|94357.5|94397.4|94347.4|51
1649335090000|2022-04-07 12:38:10|94404.7|94354.7|94405.8|94355.8|94408|94369.2|94387.3|94351.3|63
1649335100000|2022-04-07 12:38:20|94405.7|94355.7|94391.7|94341.7|94406.3|94356.3|94390.2|94340.2|73
1649335110000|2022-04-07 12:38:30|94391.9|94341.9|94390.7|94340.7|94392.4|94342.4|94387.9|94337.9|31
1649335120000|2022-04-07 12:38:40|94391.3|94341.3|94387.7|94337.7|94391.3|94341.3|94383.3|94333.3|55
1649335130000|2022-04-07 12:38:50|94386.3|94336.3|94380.2|94330.2|94387.6|94346.3|94370.9|94330.2|44
1649335140000|2022-04-07 12:39:00|94380.4|94330.4|94382.1|94332.1|94386.4|94336.4|94380|94330|43
1649335150000|2022-04-07 12:39:10|94381.9|94331.9|94379.3|94329.3|94384|94334|94377.9|94327.9|31
1649335160000|2022-04-07 12:39:20|94380.6|94330.6|94378|94328|94382.4|94347.6|94364.6|94323|62
1649335170000|2022-04-07 12:39:30|94369.4|94344.4|94346.3|94321.3|94381.2|94345.4|94343.8|94318.8|65
1649335180000|2022-04-07 12:39:40|94344.7|94319.7|94357.3|94332.3|94368.1|94335.7|94344.7|94313.2|45
1649335190000|2022-04-07 12:39:50|94357.9|94332.9|94363.9|94313.9|94369.3|94337.3|94355.3|94311.8|43
1649335200000|2022-04-07 12:40:00|94364.8|94314.8|94369.8|94319.8|94370.7|94320.7|94363.2|94313.2|56
1649335210000|2022-04-07 12:40:10|94369.6|94319.6|94358.5|94333.5|94371.5|94333.6|94356.9|94319.6|39
1649335220000|2022-04-07 12:40:20|94358.2|94333.2|94358.7|94333.7|94360.2|94335.2|94355.7|94330.7|36
1649335230000|2022-04-07 12:40:30|94359.5|94334.5|94352.6|94327.6|94359.5|94334.5|94348.4|94323.4|24
1649335240000|2022-04-07 12:40:40|94354.3|94329.3|94356|94331|94357.2|94332.2|94352.5|94327.5|42
1649335250000|2022-04-07 12:40:50|94356.5|94331.5|94351.4|94326.4|94360.4|94335.4|94351.4|94326.4|50
1649335260000|2022-04-07 12:41:00|94350.8|94325.8|94343.7|94318.7|94351.4|94326.4|94339.5|94314.5|51
1649335270000|2022-04-07 12:41:10|94343.8|94318.8|94352|94327|94353.8|94328.8|94343.8|94318.8|55
1649335280000|2022-04-07 12:41:20|94352.6|94327.6|94357.6|94332.6|94359.8|94334.8|94352.3|94327.3|37
1649335290000|2022-04-07 12:41:30|94357.9|94332.9|94359.3|94334.3|94363.4|94338.4|94356.4|94331.4|54
1649335300000|2022-04-07 12:41:40|94358.3|94333.3|94360.9|94335.9|94378.3|94341|94357.8|94327.2|53
1649335310000|2022-04-07 12:41:50|94361|94336|94356.9|94331.9|94361.1|94336.1|94355.4|94330.4|39
1649335320000|2022-04-07 12:42:00|94357|94332|94355.8|94330.8|94357.4|94332.4|94353.6|94328.6|30
1649335330000|2022-04-07 12:42:10|94355.7|94330.7|94362.7|94337.7|94363.2|94338.2|94355|94330|37
1649335340000|2022-04-07 12:42:20|94363|94338|94367.1|94342.1|94370.2|94345.2|94363|94338|58
1649335350000|2022-04-07 12:42:30|94366.5|94341.5|94369.1|94344.1|94370.3|94345.3|94365.6|94340.6|46
1649335360000|2022-04-07 12:42:40|94368.9|94343.9|94372.5|94347.5|94372.6|94347.6|94368.6|94343.6|50
1649335370000|2022-04-07 12:42:50|94369.3|94344.3|94374.3|94349.3|94374.3|94349.3|94368.2|94343.2|59
1649335380000|2022-04-07 12:43:00|94374.2|94349.2|94374|94349|94376.7|94351.7|94372.6|94347.6|48
1649335390000|2022-04-07 12:43:10|94374.3|94349.3|94371.9|94346.9|94374.7|94349.7|94371.2|94346.2|29
1649335400000|2022-04-07 12:43:20|94372.2|94347.2|94375.2|94350.2|94377.1|94352.1|94371.4|94346.4|43
1649335410000|2022-04-07 12:43:30|94375|94350|94373.5|94348.5|94375|94350|94368.5|94343.5|37
1649335420000|2022-04-07 12:43:40|94373.6|94348.6|94370.5|94345.5|94375.5|94350.5|94369.7|94344.7|44
1649335430000|2022-04-07 12:43:50|94371.2|94346.2|94401.7|94376.7|94423.9|94386|94371.2|94346.2|59
1649335440000|2022-04-07 12:44:00|94402|94377|94376.7|94351.7|94402|94377|94375.1|94346.5|59
1649335450000|2022-04-07 12:44:10|94387.9|94337.9|94379.2|94354.2|94391.6|94358.7|94377.4|94336.4|39
1649335460000|2022-04-07 12:44:20|94377.1|94352.1|94380|94355|94383.7|94358.7|94376.6|94351.6|40
1649335470000|2022-04-07 12:44:30|94379.5|94354.5|94385.7|94335.7|94391.9|94354.8|94376.8|94335.3|42
1649335480000|2022-04-07 12:44:40|94385.3|94335.3|94381.7|94331.7|94386.2|94348|94368.4|94330.6|47
1649335490000|2022-04-07 12:44:50|94382.8|94332.8|94391.5|94366.5|94403.6|94367.5|94367.4|94331.9|60
1649335500000|2022-04-07 12:45:00|94391.3|94366.3|94387.6|94362.6|94392.3|94367.3|94383.4|94358.4|61
1649335510000|2022-04-07 12:45:10|94387.4|94362.4|94387|94362|94388.8|94363.8|94386.6|94361.6|34
1649335520000|2022-04-07 12:45:20|94387.2|94362.2|94386.4|94361.4|94389.1|94364.1|94384.7|94359.7|45
1649335530000|2022-04-07 12:45:30|94386.3|94361.3|94387.6|94362.6|94389.3|94364.3|94386.3|94361.3|29
1649335540000|2022-04-07 12:45:40|94388.1|94363.1|94389.4|94364.4|94389.8|94364.8|94387.5|94362.5|28
1649335550000|2022-04-07 12:45:50|94389.5|94364.5|94385.6|94360.6|94394|94369|94385.3|94360.3|48
1649335560000|2022-04-07 12:46:00|94387.6|94362.6|94385.1|94360.1|94388.1|94363.1|94385.1|94360.1|49
1649335570000|2022-04-07 12:46:10|94385|94360|94364.3|94339.3|94385|94360|94359|94321.5|64
1649335580000|2022-04-07 12:46:20|94364.2|94339.2|94362.6|94337.6|94364.2|94339.2|94358.2|94333.2|52
1649335590000|2022-04-07 12:46:30|94362.5|94337.5|94360.8|94335.8|94371|94337.5|94357.1|94320.8|54
1649335600000|2022-04-07 12:46:40|94361.4|94336.4|94359.7|94334.7|94361.8|94336.8|94357.6|94332.6|49
1649335610000|2022-04-07 12:46:50|94361.5|94336.5|94358|94333|94361.5|94336.5|94357.6|94332.6|47
1649335620000|2022-04-07 12:47:00|94357.8|94332.8|94368.2|94343.2|94368.2|94343.2|94357.6|94332.6|38
1649335630000|2022-04-07 12:47:10|94368.1|94343.1|94377.1|94352.1|94379.2|94354.2|94363.3|94338.3|57
1649335640000|2022-04-07 12:47:20|94377.3|94352.3|94365.7|94340.7|94377.3|94352.3|94364.2|94339.2|52
1649335650000|2022-04-07 12:47:30|94365.6|94340.6|94370.9|94345.9|94373.2|94348.2|94364.6|94339.6|50
1649335660000|2022-04-07 12:47:40|94370.8|94345.8|94370.5|94345.5|94371.2|94346.2|94366.5|94341.5|48
1649335670000|2022-04-07 12:47:50|94370.6|94345.6|94372|94347|94373|94348|94370.3|94345.3|46
1649335680000|2022-04-07 12:48:00|94372.3|94347.3|94391.9|94366.9|94392.5|94367.5|94372.3|94347.3|61
1649335690000|2022-04-07 12:48:10|94392.7|94367.7|94392.9|94367.9|94392.9|94367.9|94388.6|94363.6|49
1649335700000|2022-04-07 12:48:20|94395.8|94370.8|94402.4|94377.4|94402.4|94377.4|94390.2|94365.2|50
1649335710000|2022-04-07 12:48:30|94403.1|94378.1|94413.3|94388.3|94429.1|94404.1|94403.1|94378.1|67
1649335720000|2022-04-07 12:48:40|94413.9|94388.9|94400.7|94350.7|94413.9|94388.9|94378.6|94349|72
1649335730000|2022-04-07 12:48:50|94401.8|94351.8|94381.3|94356.3|94401.8|94365.5|94378.9|94351|65
1649335740000|2022-04-07 12:49:00|94380.4|94355.4|94408.7|94358.7|94408.8|94361.1|94367.9|94332.1|74
1649335750000|2022-04-07 12:49:10|94408.1|94358.1|94410.6|94360.6|94412.5|94362.5|94404.7|94354.7|59
1649335760000|2022-04-07 12:49:20|94410.5|94360.5|94397.5|94347.5|94410.5|94369.1|94385|94345.2|58
1649335770000|2022-04-07 12:49:30|94395.3|94345.3|94371.5|94346.5|94395.3|94357.7|94362.2|94313.1|70
1649335780000|2022-04-07 12:49:40|94370.2|94345.2|94373.5|94323.5|94380.2|94345.8|94365.6|94322.9|68
1649335790000|2022-04-07 12:49:50|94374.3|94324.3|94347.1|94297.1|94375.2|94325.2|94347.1|94297.1|65
1649335800000|2022-04-07 12:50:00|94348.2|94298.2|94358.8|94308.8|94362.4|94312.4|94348.2|94298.2|66
1649335810000|2022-04-07 12:50:10|94359.3|94309.3|94362.1|94312.1|94367.8|94317.8|94358.4|94308.4|66
1649335820000|2022-04-07 12:50:20|94361.6|94311.6|94370.5|94320.5|94371.2|94321.2|94361.5|94311.5|60
1649335830000|2022-04-07 12:50:30|94369.9|94319.9|94359.8|94309.8|94371.3|94321.3|94354.7|94304.7|62
1649335840000|2022-04-07 12:50:40|94357.7|94307.7|94346.9|94296.9|94362.3|94312.3|94321.7|94284.3|63
1649335850000|2022-04-07 12:50:50|94347.3|94297.3|94354.7|94304.7|94355.8|94305.8|94339.7|94289.7|57
1649335860000|2022-04-07 12:51:00|94354.2|94304.2|94340.4|94290.4|94354.2|94317|94328|94281|67
1649335870000|2022-04-07 12:51:10|94339.9|94289.9|94303.6|94253.6|94339.9|94292.5|94287.9|94250.5|65
1649335880000|2022-04-07 12:51:20|94303.5|94253.5|94312.8|94262.8|94315.4|94277.1|94295.4|94253.5|52
1649335890000|2022-04-07 12:51:30|94312.7|94262.7|94321.2|94271.2|94326.1|94276.1|94309.4|94259.4|55
1649335900000|2022-04-07 12:51:40|94320.9|94270.9|94322|94272|94323.7|94286.8|94304.2|94268.6|62
1649335910000|2022-04-07 12:51:50|94321.9|94271.9|94320.2|94270.2|94326.7|94288.6|94306.4|94267.9|60
1649335920000|2022-04-07 12:52:00|94322.1|94272.1|94319.2|94269.2|94324.4|94274.4|94318.9|94268.9|53
1649335930000|2022-04-07 12:52:10|94319.5|94269.5|94305.7|94280.7|94323|94288.7|94302.5|94262.8|64
1649335940000|2022-04-07 12:52:20|94306.1|94281.1|94308.7|94283.7|94321.9|94285.4|94306.1|94270.4|53
1649335950000|2022-04-07 12:52:30|94309.2|94284.2|94304.4|94279.4|94309.5|94284.5|94303.5|94278.5|33
1649335960000|2022-04-07 12:52:40|94304.6|94279.6|94306.7|94281.7|94308.9|94283.9|94303.6|94278.6|57
1649335970000|2022-04-07 12:52:50|94306.6|94281.6|94308.3|94283.3|94308.8|94283.8|94304.4|94279.4|52
1649335980000|2022-04-07 12:53:00|94308.1|94283.1|94309.5|94284.5|94312.9|94287.9|94307.2|94282.2|51
1649335990000|2022-04-07 12:53:10|94309.2|94284.2|94309.4|94284.4|94315.9|94290.9|94308.2|94283.2|63
1649336000000|2022-04-07 12:53:20|94309.9|94284.9|94313.2|94288.2|94313.4|94288.4|94309.3|94284.3|52
1649336010000|2022-04-07 12:53:30|94313.3|94288.3|94355.7|94330.7|94365.8|94331.1|94312.8|94287.8|68
1649336020000|2022-04-07 12:53:40|94354.4|94329.4|94354.7|94329.7|94370.9|94335.4|94354.4|94320.6|50
1649336030000|2022-04-07 12:53:50|94354.8|94329.8|94367.3|94317.3|94367.3|94330.2|94349.4|94314.1|52
1649336040000|2022-04-07 12:54:00|94369.3|94319.3|94418.7|94368.7|94420.6|94370.6|94363.3|94319.3|75
1649336050000|2022-04-07 12:54:10|94420.2|94370.2|94393.3|94368.3|94424.3|94384.7|94390.8|94353.9|69
1649336060000|2022-04-07 12:54:20|94392.4|94367.4|94392.2|94367.2|94408.1|94370.6|94392.1|94355.5|58
1649336070000|2022-04-07 12:54:30|94392.1|94367.1|94379.6|94354.6|94394.7|94369.7|94379.6|94354.6|46
1649336080000|2022-04-07 12:54:40|94381|94356|94372.5|94347.5|94386.6|94358.9|94370.8|94333|53
1649336090000|2022-04-07 12:54:50|94373|94348|94372.2|94347.2|94373.6|94348.6|94368.8|94343.8|43
1649336100000|2022-04-07 12:55:00|94371.5|94346.5|94373.1|94323.1|94376.6|94347.3|94359.7|94323.1|61
1649336110000|2022-04-07 12:55:10|94373.4|94323.4|94365|94315|94373.4|94333.1|94350|94303.6|61
1649336120000|2022-04-07 12:55:20|94364|94314|94325.7|94300.7|94367.2|94317.2|94320.5|94288.5|75
1649336130000|2022-04-07 12:55:30|94327.6|94302.6|94347.7|94297.7|94348.7|94312.9|94327.6|94292.8|65
1649336140000|2022-04-07 12:55:40|94347|94297|94344.7|94319.7|94354.6|94319.7|94344.1|94297|61
1649336150000|2022-04-07 12:55:50|94344.8|94319.8|94383.2|94333.2|94386|94336|94344.6|94312.8|70
1649336160000|2022-04-07 12:56:00|94383.4|94333.4|94370.3|94320.3|94385.4|94335.4|94354.8|94304.8|71
1649336170000|2022-04-07 12:56:10|94369.6|94319.6|94384.8|94334.8|94392.4|94348.7|94351.1|94307.6|68
1649336180000|2022-04-07 12:56:20|94385.1|94335.1|94394.2|94344.2|94400.3|94350.3|94383|94333|69
1649336190000|2022-04-07 12:56:30|94393.4|94343.4|94355.6|94330.6|94394.1|94344.1|94355.3|94330.3|64
1649336200000|2022-04-07 12:56:40|94355.5|94330.5|94352.2|94327.2|94360.2|94335.2|94351.3|94326.3|50
1649336210000|2022-04-07 12:56:50|94351.8|94326.8|94355.3|94330.3|94357.6|94332.6|94351.3|94326.3|56
1649336220000|2022-04-07 12:57:00|94354.7|94329.7|94362|94337|94362.5|94337.5|94354.1|94329.1|42
1649336230000|2022-04-07 12:57:10|94362.9|94337.9|94367.2|94317.2|94376.8|94337.9|94355.4|94316.3|52
1649336240000|2022-04-07 12:57:20|94367.4|94317.4|94366.5|94316.5|94369.8|94319.8|94366.5|94316.5|38
1649336250000|2022-04-07 12:57:30|94366.7|94316.7|94362.9|94337.9|94370.2|94338.3|94357|94316.7|59
1649336260000|2022-04-07 12:57:40|94362.7|94337.7|94381.1|94356.1|94383.7|94358.2|94362.6|94332.2|54
1649336270000|2022-04-07 12:57:50|94381.2|94356.2|94398.5|94373.5|94399.3|94374.3|94380.3|94355.3|66
1649336280000|2022-04-07 12:58:00|94399.6|94374.6|94375.8|94350.8|94400|94375|94372.4|94347.4|68
1649336290000|2022-04-07 12:58:10|94376.1|94351.1|94377.2|94352.2|94378.2|94353.2|94372.4|94347.4|56
1649336300000|2022-04-07 12:58:20|94377.5|94352.5|94383.2|94358.2|94386|94361|94377|94352|51
1649336310000|2022-04-07 12:58:30|94381.7|94356.7|94394.3|94369.3|94398.1|94373.1|94379.3|94354.3|59
1649336320000|2022-04-07 12:58:40|94396|94371|94401.4|94376.4|94403|94378|94394.8|94369.8|46
1649336330000|2022-04-07 12:58:50|94401|94376|94388.8|94363.8|94403.2|94378.2|94385.8|94360.8|56
1649336340000|2022-04-07 12:59:00|94389.8|94364.8|94396.3|94371.3|94398|94373|94387.1|94362.1|63
1649336350000|2022-04-07 12:59:10|94396|94371|94395.2|94370.2|94397|94372|94395.1|94370.1|57
1649336360000|2022-04-07 12:59:20|94394.1|94369.1|94395.8|94370.8|94403|94378|94392.3|94367.3|53
1649336370000|2022-04-07 12:59:30|94397.4|94372.4|94395.9|94370.9|94400|94375|94394.3|94369.3|47
1649336380000|2022-04-07 12:59:40|94396|94371|94410.8|94385.8|94411.1|94386.1|94395|94370|55
1649336390000|2022-04-07 12:59:50|94411|94386|94421.4|94396.4|94436.3|94398.1|94411|94383.8|62
1649336400000|2022-04-07 13:00:00|94421.6|94396.6|94408.5|94383.5|94421.6|94396.6|94406.1|94381.1|58
1649336410000|2022-04-07 13:00:10|94408.7|94383.7|94431|94381|94433|94386.3|94406.9|94378.6|63
1649336420000|2022-04-07 13:00:20|94431.1|94381.1|94431.3|94381.3|94432.2|94382.2|94429.7|94379.7|49
1649336430000|2022-04-07 13:00:30|94431.5|94381.5|94422.4|94397.4|94435|94400|94422.4|94380|39
1649336440000|2022-04-07 13:00:40|94422.7|94397.7|94426.7|94401.7|94442.5|94405.8|94422.7|94380.5|64
1649336450000|2022-04-07 13:00:50|94427.2|94402.2|94427.8|94402.8|94428.6|94403.6|94425.5|94400.5|42
1649336460000|2022-04-07 13:01:00|94427.5|94402.5|94427.1|94402.1|94438.1|94402.9|94422.7|94383|45
1649336470000|2022-04-07 13:01:10|94427.2|94402.2|94426.9|94401.9|94430.7|94405.7|94426.9|94401.9|57
1649336480000|2022-04-07 13:01:20|94427|94402|94429.6|94404.6|94429.6|94404.6|94426.1|94401.1|58
1649336490000|2022-04-07 13:01:30|94429.5|94404.5|94427.5|94402.5|94429.9|94404.9|94425.9|94400.9|43
1649336500000|2022-04-07 13:01:40|94429.5|94404.5|94430.6|94405.6|94433.3|94408.3|94426.5|94401.5|53
1649336510000|2022-04-07 13:01:50|94430.3|94405.3|94435.5|94410.5|94435.5|94410.5|94428.4|94403.4|62
1649336520000|2022-04-07 13:02:00|94434.8|94409.8|94448.8|94423.8|94450.9|94425.9|94429.4|94404.4|53
1649336530000|2022-04-07 13:02:10|94449.9|94424.9|94468.8|94443.8|94475|94444.5|94449.8|94424.8|62
1649336540000|2022-04-07 13:02:20|94467.2|94442.2|94462|94437|94480|94443.8|94459.1|94425.4|59
1649336550000|2022-04-07 13:02:30|94462.1|94437.1|94463.9|94438.9|94464.3|94439.3|94461.6|94436.6|40
1649336560000|2022-04-07 13:02:40|94463.8|94438.8|94456.7|94431.7|94464.2|94439.2|94449|94412.5|53
1649336570000|2022-04-07 13:02:50|94456.5|94431.5|94471.3|94446.3|94485.1|94448.4|94456.5|94419.1|60
1649336580000|2022-04-07 13:03:00|94471.8|94446.8|94475.3|94450.3|94489.4|94453.1|94463.6|94429.8|65
1649336590000|2022-04-07 13:03:10|94474.7|94449.7|94492.1|94467.1|94492.1|94467.1|94473.5|94448.5|60
1649336600000|2022-04-07 13:03:20|94494.2|94469.2|94497.6|94472.6|94509.7|94472.6|94491.7|94459.5|57
1649336610000|2022-04-07 13:03:30|94497.2|94472.2|94526.2|94476.2|94532.7|94495.3|94492|94456.3|62
1649336620000|2022-04-07 13:03:40|94526.6|94476.6|94539.8|94489.8|94540.7|94503.1|94510.5|94474.4|62
1649336630000|2022-04-07 13:03:50|94541.3|94491.3|94547.2|94497.2|94551.8|94508.5|94532.4|94488.1|63
1649336640000|2022-04-07 13:04:00|94545.7|94495.7|94547.3|94497.3|94547.3|94497.3|94542.6|94492.6|48
1649336650000|2022-04-07 13:04:10|94547.2|94497.2|94531|94506|94551.2|94514.9|94530.8|94493.8|62
1649336660000|2022-04-07 13:04:20|94532.1|94507.1|94530.9|94505.9|94535.1|94507.5|94520.6|94483.9|63
1649336670000|2022-04-07 13:04:30|94535.1|94510.1|94528.4|94503.4|94546|94510.1|94528.4|94492|58
1649336680000|2022-04-07 13:04:40|94528.2|94503.2|94529.9|94504.9|94531.5|94506.5|94528.1|94503.1|44
1649336690000|2022-04-07 13:04:50|94529.8|94504.8|94524.8|94474.8|94532.4|94506.3|94518.4|94474.2|48
1649336700000|2022-04-07 13:05:00|94524.7|94474.7|94522.4|94497.4|94536.5|94501.1|94510.7|94474.7|74
1649336710000|2022-04-07 13:05:10|94523.5|94498.5|94531.9|94481.9|94533.6|94499.9|94515.9|94481.9|60
1649336720000|2022-04-07 13:05:20|94531.5|94481.5|94522.2|94497.2|94537.6|94502.1|94502.4|94463|66
1649336730000|2022-04-07 13:05:30|94521.9|94496.9|94518.1|94493.1|94525|94500|94517.5|94492.5|46
1649336740000|2022-04-07 13:05:40|94519.8|94494.8|94518.6|94493.6|94524.9|94499.9|94516.4|94491.4|56
1649336750000|2022-04-07 13:05:50|94516.6|94491.6|94514.1|94489.1|94517.3|94492.3|94513|94488|36
1649336760000|2022-04-07 13:06:00|94514.4|94489.4|94518.1|94493.1|94518.1|94493.1|94509.9|94484.9|54
1649336770000|2022-04-07 13:06:10|94518.3|94493.3|94516.6|94491.6|94518.3|94493.3|94513.9|94488.9|36
1649336780000|2022-04-07 13:06:20|94516.8|94491.8|94521.8|94496.8|94525.9|94500.9|94515.4|94490.4|36
1649336790000|2022-04-07 13:06:30|94522.7|94497.7|94513.4|94488.4|94522.7|94497.7|94513.2|94488.2|36
1649336800000|2022-04-07 13:06:40|94512.4|94487.4|94496.7|94446.7|94515.3|94490.3|94486.2|94446.5|60
1649336810000|2022-04-07 13:06:50|94496.8|94446.8|94472.5|94447.5|94496.8|94459|94472.5|94442.4|51
1649336820000|2022-04-07 13:07:00|94471.9|94446.9|94478.8|94428.8|94486|94449.6|94466.9|94428.5|47
1649336830000|2022-04-07 13:07:10|94478.9|94428.9|94458.3|94433.3|94479.9|94442.3|94455|94421.6|60
1649336840000|2022-04-07 13:07:20|94458.4|94433.4|94466.6|94441.6|94485.9|94449.4|94456.3|94431.3|47
1649336850000|2022-04-07 13:07:30|94466.7|94441.7|94455.4|94430.4|94479.8|94450.2|94455.4|94418.3|56
1649336860000|2022-04-07 13:07:40|94455.8|94430.8|94432.3|94407.3|94469.5|94431.2|94432.3|94401.1|64
1649336870000|2022-04-07 13:07:50|94431.8|94406.8|94429.4|94404.4|94444.2|94406.8|94426.6|94393.3|40
1649336880000|2022-04-07 13:08:00|94428.3|94403.3|94431.4|94406.4|94446|94409.3|94427.9|94395.3|42
1649336890000|2022-04-07 13:08:10|94431.2|94406.2|94444|94394|94448.2|94410.7|94427.9|94394|54
1649336900000|2022-04-07 13:08:20|94444.2|94394.2|94411.7|94386.7|94445.9|94411.3|94410.1|94380.1|61
1649336910000|2022-04-07 13:08:30|94412.4|94387.4|94427.7|94377.7|94429.9|94392.5|94410|94377.5|42
1649336920000|2022-04-07 13:08:40|94427.1|94377.1|94418.1|94393.1|94434.9|94397.2|94412.3|94374.1|52
1649336930000|2022-04-07 13:08:50|94418.5|94393.5|94406.8|94381.8|94420.9|94395.9|94406.8|94381.8|44
1649336940000|2022-04-07 13:09:00|94405.9|94380.9|94413.6|94388.6|94422|94389.5|94405.9|94372|45
1649336950000|2022-04-07 13:09:10|94413.3|94388.3|94414.9|94389.9|94418.4|94393.4|94413.3|94388.3|36
1649336960000|2022-04-07 13:09:20|94415.8|94390.8|94415.3|94390.3|94418.8|94393.8|94415.3|94390.3|36
1649336970000|2022-04-07 13:09:30|94414.7|94389.7|94415.8|94390.8|94417.9|94392.9|94407.3|94382.3|49
1649336980000|2022-04-07 13:09:40|94416.1|94391.1|94415.4|94390.4|94417.3|94392.3|94415.1|94390.1|30
1649336990000|2022-04-07 13:09:50|94415.5|94390.5|94415.7|94390.7|94415.8|94390.8|94414.5|94389.5|23
1649337000000|2022-04-07 13:10:00|94415.6|94390.6|94414.8|94389.8|94421.9|94396.9|94414.8|94389.8|42
1649337010000|2022-04-07 13:10:10|94414.9|94389.9|94412|94387|94416.3|94391.3|94409.7|94384.7|38
1649337020000|2022-04-07 13:10:20|94411.4|94386.4|94412|94387|94414.8|94389.8|94410.6|94385.6|34
1649337030000|2022-04-07 13:10:30|94411.6|94386.6|94406|94381|94413|94388|94403.7|94378.7|39
1649337040000|2022-04-07 13:10:40|94406.1|94381.1|94405.3|94380.3|94406.9|94381.9|94401.4|94376.4|48
1649337050000|2022-04-07 13:10:50|94405|94380|94404.4|94379.4|94413.9|94380.4|94392.5|94359|61
1649337060000|2022-04-07 13:11:00|94404.1|94379.1|94398.9|94373.9|94404.1|94379.1|94393.8|94368.8|52
1649337070000|2022-04-07 13:11:10|94398.3|94373.3|94372.4|94347.4|94401.9|94376.9|94372.4|94337.7|63
1649337080000|2022-04-07 13:11:20|94372.3|94347.3|94378.4|94353.4|94379.1|94354.1|94363.5|94338.5|61
1649337090000|2022-04-07 13:11:30|94378.9|94353.9|94379.5|94354.5|94382.3|94357.3|94376.1|94351.1|53
1649337100000|2022-04-07 13:11:40|94379.8|94354.8|94383.5|94358.5|94387.5|94362.5|94370.9|94345.9|69
1649337110000|2022-04-07 13:11:50|94382.7|94357.7|94369.7|94344.7|94382.7|94357.7|94364.1|94339.1|58
1649337120000|2022-04-07 13:12:00|94368|94343|94378.4|94328.4|94379.1|94343.8|94359.7|94328.2|55
1649337130000|2022-04-07 13:12:10|94378.3|94328.3|94404|94354|94405.4|94367|94370.3|94326.7|70
1649337140000|2022-04-07 13:12:20|94391.6|94366.6|94382.6|94357.6|94397|94372|94382.3|94357.3|58
1649337150000|2022-04-07 13:12:30|94382.4|94357.4|94385.1|94360.1|94397.4|94361.2|94374.1|94342.4|69
1649337160000|2022-04-07 13:12:40|94385.2|94360.2|94384.2|94359.2|94399.3|94362.9|94380.9|94343.6|57
1649337170000|2022-04-07 13:12:50|94383.6|94358.6|94391.2|94366.2|94393.1|94368.1|94382.1|94357.1|65
1649337180000|2022-04-07 13:13:00|94392.8|94367.8|94381.9|94356.9|94398.3|94367.8|94379.9|94344.1|60
1649337190000|2022-04-07 13:13:10|94382.3|94357.3|94381.7|94356.7|94384.6|94359.6|94378.5|94353.5|36
1649337200000|2022-04-07 13:13:20|94380.7|94355.7|94380.4|94355.4|94395.7|94359.6|94376.4|94342.1|51
1649337210000|2022-04-07 13:13:30|94380.3|94355.3|94368.1|94343.1|94388.5|94356.4|94366.5|94336.3|46
1649337220000|2022-04-07 13:13:40|94368.7|94343.7|94388.4|94338.4|94391.1|94349.3|94363.7|94336.4|62
1649337230000|2022-04-07 13:13:50|94388.6|94338.6|94393.7|94343.7|94397|94356.6|94375.6|94336.1|54
1649337240000|2022-04-07 13:14:00|94393.8|94343.8|94382.2|94357.2|94393.8|94358.3|94377.3|94343.8|55
1649337250000|2022-04-07 13:14:10|94382.3|94357.3|94382.8|94357.8|94394.6|94358.7|94380.3|94341.6|38
1649337260000|2022-04-07 13:14:20|94382.6|94357.6|94411.2|94361.2|94411.2|94377.1|94382.4|94357.4|56
1649337270000|2022-04-07 13:14:30|94411.3|94361.3|94403.2|94378.2|94412.4|94379.7|94397.7|94361.1|44
1649337280000|2022-04-07 13:14:40|94402.6|94377.6|94398.3|94373.3|94410.3|94377.6|94396.3|94358.3|35
1649337290000|2022-04-07 13:14:50|94398.4|94373.4|94397.4|94372.4|94398.8|94373.8|94397|94372|25
1649337300000|2022-04-07 13:15:00|94397.5|94372.5|94393.9|94368.9|94397.8|94372.8|94392.3|94367.3|24
1649337310000|2022-04-07 13:15:10|94394.1|94369.1|94409.7|94384.7|94409.7|94384.7|94389.7|94364.7|44
1649337320000|2022-04-07 13:15:20|94410.7|94385.7|94408.6|94383.6|94423.3|94387.1|94401.6|94366.4|56
1649337330000|2022-04-07 13:15:30|94411.4|94386.4|94408.6|94358.6|94414.2|94387.4|94396.8|94356.5|59
1649337340000|2022-04-07 13:15:40|94408.7|94358.7|94373.5|94348.5|94410.4|94365.4|94370.1|94345.1|70
1649337350000|2022-04-07 13:15:50|94372.8|94347.8|94372.3|94347.3|94374.2|94349.2|94369.2|94344.2|42
1649337360000|2022-04-07 13:16:00|94372.1|94347.1|94398.9|94348.9|94400.9|94360|94371.6|94342.4|52
1649337370000|2022-04-07 13:16:10|94398.5|94348.5|94388.7|94363.7|94401.7|94366.1|94385|94348.5|42
1649337380000|2022-04-07 13:16:20|94388.9|94363.9|94389.1|94364.1|94390.1|94365.1|94388|94363|29
1649337390000|2022-04-07 13:16:30|94393.8|94368.8|94393.4|94368.4|94405.3|94371.3|94392.1|94355.3|41
1649337400000|2022-04-07 13:16:40|94392.8|94367.8|94392|94367|94396.7|94371.7|94392|94367|39
1649337410000|2022-04-07 13:16:50|94392.3|94367.3|94396.5|94371.5|94397.7|94372.7|94391.5|94366.5|36
1649337420000|2022-04-07 13:17:00|94396.8|94371.8|94394.3|94369.3|94397|94372|94390.5|94365.5|38
1649337430000|2022-04-07 13:17:10|94393.6|94368.6|94394.4|94369.4|94397|94372|94392.5|94367.5|47
1649337440000|2022-04-07 13:17:20|94394.2|94369.2|94394.2|94369.2|94406.2|94370|94390.7|94355.4|53
1649337450000|2022-04-07 13:17:30|94394.5|94369.5|94395.1|94370.1|94395.4|94370.4|94393.1|94368.1|41
1649337460000|2022-04-07 13:17:40|94394.6|94369.6|94400.2|94375.2|94407|94382|94392.6|94367.6|40
1649337470000|2022-04-07 13:17:50|94400.4|94375.4|94397.4|94372.4|94410.9|94382.1|94397.4|94360.9|56
1649337480000|2022-04-07 13:18:00|94397.3|94372.3|94391.5|94366.5|94398.3|94373.3|94388.8|94363.8|51
1649337490000|2022-04-07 13:18:10|94389.5|94364.5|94395|94370|94404.5|94370|94387.9|94351.7|33
1649337500000|2022-04-07 13:18:20|94391.4|94366.4|94404|94379|94404.9|94379.9|94391.4|94366.4|51
1649337510000|2022-04-07 13:18:30|94404.2|94379.2|94405.5|94380.5|94406.5|94381.5|94404.1|94379.1|32
1649337520000|2022-04-07 13:18:40|94405.3|94380.3|94395.5|94370.5|94405.3|94380.3|94395.4|94370.4|51
1649337530000|2022-04-07 13:18:50|94396.6|94371.6|94400.7|94375.7|94402.7|94377.7|94396.4|94371.4|49
1649337540000|2022-04-07 13:19:00|94400.5|94375.5|94389.7|94364.7|94402.3|94377.3|94389.7|94364.7|49
1649337550000|2022-04-07 13:19:10|94390.5|94365.5|94398.3|94373.3|94399.4|94374.4|94390.5|94365.5|28
1649337560000|2022-04-07 13:19:20|94398.9|94373.9|94396.3|94371.3|94403.1|94378.1|94392.6|94367.6|37
1649337570000|2022-04-07 13:19:30|94396|94371|94400.8|94375.8|94401.3|94376.3|94395.7|94370.7|39
1649337580000|2022-04-07 13:19:40|94400.7|94375.7|94401.7|94376.7|94401.9|94376.9|94396.2|94371.2|51
1649337590000|2022-04-07 13:19:50|94401.5|94376.5|94404|94379|94404.8|94379.8|94397.1|94372.1|56
1649337600000|2022-04-07 13:20:00|94404.1|94379.1|94405.6|94380.6|94407.1|94382.1|94400.3|94375.3|58
1649337610000|2022-04-07 13:20:10|94406.5|94381.5|94406|94381|94409.6|94384.6|94405|94380|60
1649337620000|2022-04-07 13:20:20|94406.2|94381.2|94407.3|94382.3|94409.1|94384.1|94405|94380|35
1649337630000|2022-04-07 13:20:30|94407.1|94382.1|94401.7|94376.7|94409|94384|94401.2|94376.2|57
1649337640000|2022-04-07 13:20:40|94402.2|94377.2|94395.8|94370.8|94404.1|94379.1|94395.8|94370.8|39
1649337650000|2022-04-07 13:20:50|94397.7|94372.7|94393.1|94368.1|94400.8|94375.8|94392|94367|55
1649337660000|2022-04-07 13:21:00|94393.5|94368.5|94375.6|94350.6|94394.5|94368.5|94374.7|94344.5|50
1649337670000|2022-04-07 13:21:10|94376.6|94351.6|94366.7|94341.7|94381.6|94351.6|94365.8|94329.7|53
1649337680000|2022-04-07 13:21:20|94365.4|94340.4|94364.4|94339.4|94372.5|94347.5|94357.5|94332.5|60
1649337690000|2022-04-07 13:21:30|94364.6|94339.6|94370.7|94345.7|94379.2|94349|94364.6|94329.2|46
1649337700000|2022-04-07 13:21:40|94370.9|94345.9|94363.6|94338.6|94370.9|94345.9|94360.3|94335.3|50
1649337710000|2022-04-07 13:21:50|94363.4|94338.4|94378.1|94353.1|94381.1|94356.1|94363.4|94338.4|48
1649337720000|2022-04-07 13:22:00|94380.6|94355.6|94375.2|94350.2|94386.7|94355.9|94371.6|94334.1|31
1649337730000|2022-04-07 13:22:10|94375.7|94350.7|94376.6|94351.6|94377.1|94352.1|94375|94350|38
1649337740000|2022-04-07 13:22:20|94376.5|94351.5|94377.1|94352.1|94381.7|94356.7|94374.3|94349.3|46
1649337750000|2022-04-07 13:22:30|94377.8|94352.8|94375.3|94350.3|94378.9|94353.9|94374.5|94349.5|34
1649337760000|2022-04-07 13:22:40|94375.2|94350.2|94377.9|94352.9|94378.2|94353.2|94374.8|94349.8|40
1649337770000|2022-04-07 13:22:50|94378|94353|94383|94358|94385.7|94360.7|94378|94353|44
1649337780000|2022-04-07 13:23:00|94382.5|94357.5|94386|94361|94386.8|94361.8|94379.7|94354.7|54
1649337790000|2022-04-07 13:23:10|94385.4|94360.4|94379.5|94354.5|94385.4|94360.4|94378.7|94353.7|47
1649337800000|2022-04-07 13:23:20|94379.4|94354.4|94375.7|94350.7|94384.5|94359.5|94375.7|94350.7|48
1649337810000|2022-04-07 13:23:30|94376.5|94351.5|94371.3|94346.3|94378.5|94353.5|94370.1|94345.1|43
1649337820000|2022-04-07 13:23:40|94370.6|94345.6|94385.8|94335.8|94385.8|94349.8|94365|94327.5|58
1649337830000|2022-04-07 13:23:50|94386.5|94336.5|94375.6|94350.6|94386.9|94351|94372.7|94335.8|33
1649337840000|2022-04-07 13:24:00|94375.8|94350.8|94370.4|94345.4|94375.8|94350.8|94368.9|94343.9|37
1649337850000|2022-04-07 13:24:10|94370.3|94345.3|94369.6|94344.6|94370.3|94345.3|94366.2|94341.2|39
1649337860000|2022-04-07 13:24:20|94369.4|94344.4|94364.6|94339.6|94369.8|94344.8|94364.2|94339.2|29
1649337870000|2022-04-07 13:24:30|94364.7|94339.7|94363.1|94338.1|94365.7|94340.7|94363.1|94338.1|43
1649337880000|2022-04-07 13:24:40|94362.1|94337.1|94360.5|94335.5|94362.1|94337.1|94360|94335|29
1649337890000|2022-04-07 13:24:50|94360.3|94335.3|94356.7|94331.7|94360.9|94335.9|94356.7|94331.7|33
1649337900000|2022-04-07 13:25:00|94355|94330|94350.2|94300.2|94355|94330|94330.8|94293|54
1649337910000|2022-04-07 13:25:10|94350|94300|94353.3|94303.3|94353.8|94314.2|94335.6|94296.2|66
1649337920000|2022-04-07 13:25:20|94353.2|94303.2|94354.9|94304.9|94357.1|94321.6|94340|94295.8|67
1649337930000|2022-04-07 13:25:30|94354.7|94304.7|94360.7|94310.7|94362|94321.7|94342.6|94303.9|50
1649337940000|2022-04-07 13:25:40|94360.2|94310.2|94359.9|94309.9|94362.8|94312.8|94353.2|94303.2|64
1649337950000|2022-04-07 13:25:50|94359.7|94309.7|94347.2|94322.2|94364.3|94329.9|94347.2|94309.7|40
1649337960000|2022-04-07 13:26:00|94353.4|94328.4|94347.7|94322.7|94367.4|94330.1|94346.7|94314.9|45
1649337970000|2022-04-07 13:26:10|94347.8|94322.8|94347.3|94322.3|94351.5|94326.5|94347|94322|34
1649337980000|2022-04-07 13:26:20|94350.2|94325.2|94357.7|94307.7|94359.5|94325.2|94344.8|94307.5|29
1649337990000|2022-04-07 13:26:30|94358.3|94308.3|94361.4|94311.4|94365.9|94327.2|94348.1|94307.7|56
1649338000000|2022-04-07 13:26:40|94361.5|94311.5|94350.4|94325.4|94364.1|94328.5|94349.4|94310.8|32
1649338010000|2022-04-07 13:26:50|94350.5|94325.5|94350.2|94325.2|94354.3|94329.3|94349.4|94324.4|35
1649338020000|2022-04-07 13:27:00|94350|94325|94344.5|94319.5|94362.6|94330.9|94343.6|94305.5|40
1649338030000|2022-04-07 13:27:10|94343.4|94318.4|94359.4|94309.4|94361.7|94322.6|94342.9|94309.3|41
1649338040000|2022-04-07 13:27:20|94359.2|94309.2|94351.5|94326.5|94363.4|94327.1|94350|94309.2|33
1649338050000|2022-04-07 13:27:30|94351.7|94326.7|94351|94326|94364.8|94329.5|94349.5|94312.4|37
1649338060000|2022-04-07 13:27:40|94351.2|94326.2|94344.8|94319.8|94364.4|94328.6|94344.5|94314.4|40
1649338070000|2022-04-07 13:27:50|94345|94320|94348.7|94323.7|94352.4|94327.4|94344.6|94319.6|40
1649338080000|2022-04-07 13:28:00|94348.3|94323.3|94350.1|94325.1|94362.9|94328.1|94348.3|94311|51
1649338090000|2022-04-07 13:28:10|94349.7|94324.7|94342.4|94317.4|94359|94324.7|94339.9|94306.5|40
1649338100000|2022-04-07 13:28:20|94341.4|94316.4|94350.9|94300.9|94354.9|94318.5|94339|94300.9|32
1649338110000|2022-04-07 13:28:30|94350.1|94300.1|94368.2|94318.2|94368.2|94331.1|94335.1|94300.1|53
1649338120000|2022-04-07 13:28:40|94367.9|94317.9|94361.5|94311.5|94368.6|94330|94351.1|94310.2|33
1649338130000|2022-04-07 13:28:50|94361.1|94311.1|94358.8|94308.8|94364.3|94328|94346.6|94308.4|34
1649338140000|2022-04-07 13:29:00|94345.3|94320.3|94359|94309|94361.4|94328.5|94343.9|94305.6|47
1649338150000|2022-04-07 13:29:10|94344.6|94319.6|94357.7|94307.7|94359.3|94322.2|94335.9|94297.9|31
1649338160000|2022-04-07 13:29:20|94357.2|94307.2|94358.7|94308.7|94362.1|94312.1|94357.2|94307.2|46
1649338170000|2022-04-07 13:29:30|94358.2|94308.2|94346.7|94321.7|94361.3|94325.7|94344.2|94307.2|46
1649338180000|2022-04-07 13:29:40|94346.5|94321.5|94337.5|94312.5|94359.6|94323.5|94336.8|94304.2|47
1649338190000|2022-04-07 13:29:50|94337.8|94312.8|94329.5|94304.5|94350.1|94313.9|94325.4|94289.5|66
1649338200000|2022-04-07 13:30:00|94329.8|94304.8|94346|94296|94348.5|94310.6|94328.6|94291.9|68
1649338210000|2022-04-07 13:30:10|94345.9|94295.9|94321.4|94296.4|94345.9|94308.6|94317.8|94279.7|72
1649338220000|2022-04-07 13:30:20|94323.3|94298.3|94322.9|94272.9|94328.2|94299.7|94300|94265.4|68
1649338230000|2022-04-07 13:30:30|94323.5|94273.5|94307.7|94282.7|94324.8|94283|94304.1|94267.3|59
1649338240000|2022-04-07 13:30:40|94307.4|94282.4|94312.8|94262.8|94316.9|94282.7|94295.8|94258.3|64
1649338250000|2022-04-07 13:30:50|94312.7|94262.7|94315.3|94265.3|94321.1|94277.6|94297.5|94257.6|63
1649338260000|2022-04-07 13:31:00|94316.1|94266.1|94334.6|94284.6|94337.4|94300|94316.1|94266.1|63
1649338270000|2022-04-07 13:31:10|94334.5|94284.5|94319.6|94294.6|94337.6|94303.4|94311.5|94275.5|64
1649338280000|2022-04-07 13:31:20|94331.8|94281.8|94333.9|94283.9|94335|94298.3|94316.8|94279.8|61
1649338290000|2022-04-07 13:31:30|94334.1|94284.1|94319.6|94294.6|94336.3|94298|94319|94279.5|49
1649338300000|2022-04-07 13:31:40|94320|94295|94324.8|94299.8|94336.7|94301.4|94319.5|94285.2|49
1649338310000|2022-04-07 13:31:50|94325.2|94300.2|94327.1|94277.1|94333.6|94300.2|94310.7|94272.5|67
1649338320000|2022-04-07 13:32:00|94328.9|94278.9|94317.1|94292.1|94332.4|94295.9|94311.6|94276.3|55
1649338330000|2022-04-07 13:32:10|94318.1|94293.1|94331|94281|94341.1|94304|94318|94280.3|54
1649338340000|2022-04-07 13:32:20|94330.1|94280.1|94328.4|94278.4|94341.9|94304.5|94316.1|94278.4|61
1649338350000|2022-04-07 13:32:30|94317.5|94292.5|94316.6|94291.6|94332|94294.2|94315.1|94278.2|64
1649338360000|2022-04-07 13:32:40|94317.7|94292.7|94312.2|94287.2|94333.3|94294.3|94309.8|94269.8|69
1649338370000|2022-04-07 13:32:50|94310.4|94285.4|94320.2|94270.2|94320.6|94285.4|94304.9|94266.1|63
1649338380000|2022-04-07 13:33:00|94319.8|94269.8|94291.7|94241.7|94322|94280.3|94283.3|94240.7|57
1649338390000|2022-04-07 13:33:10|94291|94241|94284.5|94234.5|94303|94253|94273.2|94230.9|69
1649338400000|2022-04-07 13:33:20|94284.1|94234.1|94285.3|94235.3|94288|94238|94282.6|94232.6|60
1649338410000|2022-04-07 13:33:30|94269|94244|94279.6|94229.6|94282.3|94244|94269|94226.3|50
1649338420000|2022-04-07 13:33:40|94279.9|94229.9|94289.1|94239.1|94289.1|94251.2|94269.8|94228.1|58
1649338430000|2022-04-07 13:33:50|94288|94238|94281.2|94231.2|94288|94252.7|94269.4|94219.4|60
1649338440000|2022-04-07 13:34:00|94281.8|94231.8|94264.4|94239.4|94283.4|94239.4|94261.7|94223.5|57
1649338450000|2022-04-07 13:34:10|94264.5|94239.5|94252.1|94227.1|94279.7|94239.5|94252.1|94216.4|55
1649338460000|2022-04-07 13:34:20|94251.7|94226.7|94255.3|94230.3|94255.3|94230.3|94251|94226|46
1649338470000|2022-04-07 13:34:30|94268.7|94218.7|94273.6|94223.6|94274.3|94231.9|94254.1|94215.3|73
1649338480000|2022-04-07 13:34:40|94261.3|94236.3|94256.5|94231.5|94269.2|94236.5|94255.4|94214.8|48
1649338490000|2022-04-07 13:34:50|94257.4|94232.4|94264.7|94214.7|94270.7|94232.6|94254|94212.4|52
1649338500000|2022-04-07 13:35:00|94256.2|94231.2|94260.7|94235.7|94261.6|94236.6|94256.2|94231.2|50
1649338510000|2022-04-07 13:35:10|94261.1|94236.1|94272.9|94247.9|94272.9|94247.9|94259.7|94234.7|51
1649338520000|2022-04-07 13:35:20|94273.7|94248.7|94281.4|94256.4|94282.1|94257.1|94269|94244|61
1649338530000|2022-04-07 13:35:30|94281.6|94256.6|94284.9|94259.9|94293.3|94268.3|94279.5|94254.5|58
1649338540000|2022-04-07 13:35:40|94286|94261|94270.3|94245.3|94295.3|94261|94263.2|94238.2|57
1649338550000|2022-04-07 13:35:50|94273.5|94248.5|94284.3|94259.3|94291.5|94259.4|94270|94236.8|63
1649338560000|2022-04-07 13:36:00|94284.2|94259.2|94285.1|94260.1|94302.5|94265.3|94279.8|94248.4|67
1649338570000|2022-04-07 13:36:10|94285.3|94260.3|94287.6|94262.6|94301.1|94263.8|94280.2|94250.6|46
1649338580000|2022-04-07 13:36:20|94288.8|94263.8|94288.9|94263.9|94289.8|94264.8|94287|94262|46
1649338590000|2022-04-07 13:36:30|94288.3|94263.3|94294.6|94269.6|94298.6|94273.6|94288.3|94263.3|54
1649338600000|2022-04-07 13:36:40|94294.9|94269.9|94286.2|94261.2|94295.1|94270.1|94283.9|94258.9|51
1649338610000|2022-04-07 13:36:50|94286|94261|94284.1|94259.1|94291.9|94266.9|94284.1|94259.1|52
1649338620000|2022-04-07 13:37:00|94287.5|94262.5|94291.2|94266.2|94291.3|94266.3|94287.1|94262.1|59
1649338630000|2022-04-07 13:37:10|94290.9|94265.9|94288.2|94263.2|94290.9|94265.9|94287.4|94262.4|42
1649338640000|2022-04-07 13:37:20|94287.5|94262.5|94287.7|94262.7|94288.6|94263.6|94279.1|94254.1|62
1649338650000|2022-04-07 13:37:30|94288.3|94263.3|94290.1|94265.1|94293.8|94268.8|94287.9|94262.9|53
1649338660000|2022-04-07 13:37:40|94289.9|94264.9|94286.4|94261.4|94292|94267|94286.4|94261.4|48
1649338670000|2022-04-07 13:37:50|94287.3|94262.3|94287.8|94262.8|94292.1|94267.1|94285.5|94260.5|47
1649338680000|2022-04-07 13:38:00|94288|94263|94288.5|94263.5|94295.9|94270.9|94287.2|94262.2|56
1649338690000|2022-04-07 13:38:10|94288.7|94263.7|94303.4|94278.4|94303.4|94278.4|94287.4|94262.4|45
1649338700000|2022-04-07 13:38:20|94303.2|94278.2|94310.5|94285.5|94310.5|94285.5|94294.5|94269.5|59
1649338710000|2022-04-07 13:38:30|94310.6|94285.6|94309.4|94284.4|94312.5|94287.5|94308|94283|40
1649338720000|2022-04-07 13:38:40|94309.8|94284.8|94315.1|94290.1|94321.2|94296.2|94309.8|94284.8|37
1649338730000|2022-04-07 13:38:50|94315.2|94290.2|94316.1|94291.1|94316.2|94291.2|94312.6|94287.6|42
1649338740000|2022-04-07 13:39:00|94315.9|94290.9|94310.5|94285.5|94316.2|94291.2|94305.2|94280.2|49
1649338750000|2022-04-07 13:39:10|94309.1|94284.1|94313.4|94288.4|94316|94291|94308.7|94283.7|48
1649338760000|2022-04-07 13:39:20|94314.3|94289.3|94314.6|94289.6|94315.5|94290.5|94308.5|94283.5|51
1649338770000|2022-04-07 13:39:30|94313.4|94288.4|94307.8|94282.8|94314|94289|94307.5|94282.5|45
1649338780000|2022-04-07 13:39:40|94307.9|94282.9|94290.7|94265.7|94308.7|94283.7|94285.8|94260.8|58
1649338790000|2022-04-07 13:39:50|94290.9|94265.9|94299.9|94274.9|94304.4|94279.4|94290.9|94265.9|55
1649338800000|2022-04-07 13:40:00|94299.6|94274.6|94291.8|94266.8|94301.3|94276.3|94290.8|94265.8|54
1649338810000|2022-04-07 13:40:10|94291.9|94266.9|94280.5|94255.5|94293.6|94268.6|94278.8|94253.8|61
1649338820000|2022-04-07 13:40:20|94280.7|94255.7|94283.4|94258.4|94287.7|94262.7|94280.3|94255.3|50
1649338830000|2022-04-07 13:40:30|94283.3|94258.3|94287.3|94262.3|94288.8|94263.8|94279.1|94254.1|45
1649338840000|2022-04-07 13:40:40|94288.3|94263.3|94285.8|94260.8|94292.1|94267.1|94283|94258|55
1649338850000|2022-04-07 13:40:50|94285.9|94260.9|94278.8|94253.8|94287|94262|94278.8|94253.8|45
1649338860000|2022-04-07 13:41:00|94275.2|94250.2|94272.3|94247.3|94278.2|94253.2|94268.2|94243.2|52
1649338870000|2022-04-07 13:41:10|94274.8|94249.8|94272.7|94247.7|94278.5|94253.5|94271.9|94246.9|55
1649338880000|2022-04-07 13:41:20|94273.4|94248.4|94275.6|94250.6|94276|94251|94271.6|94246.6|44
1649338890000|2022-04-07 13:41:30|94276.6|94251.6|94275.2|94250.2|94277.7|94252.7|94271.5|94246.5|50
1649338900000|2022-04-07 13:41:40|94276|94251|94265|94240|94282|94252|94264.9|94232|44
1649338910000|2022-04-07 13:41:50|94265.5|94240.5|94268.4|94243.4|94270.1|94245.1|94264.5|94239.5|53
1649338920000|2022-04-07 13:42:00|94267.7|94242.7|94266.7|94241.7|94270|94245|94263.5|94238.5|59
1649338930000|2022-04-07 13:42:10|94266.6|94241.6|94272|94247|94273.8|94248.8|94262.6|94237.6|66
1649338940000|2022-04-07 13:42:20|94271.6|94246.6|94273.9|94248.9|94274.1|94249.1|94270|94245|50
1649338950000|2022-04-07 13:42:30|94274.1|94249.1|94273.4|94248.4|94274.5|94249.5|94269.9|94244.9|51
1649338960000|2022-04-07 13:42:40|94273.1|94248.1|94275.5|94250.5|94275.5|94250.5|94268.8|94243.8|50
1649338970000|2022-04-07 13:42:50|94276.1|94251.1|94270.7|94245.7|94276.4|94251.4|94270.1|94245.1|54
1649338980000|2022-04-07 13:43:00|94270.1|94245.1|94266.9|94241.9|94270.1|94245.1|94263.8|94238.8|59
1649338990000|2022-04-07 13:43:10|94267.4|94242.4|94257.9|94232.9|94267.8|94242.8|94257.9|94232.9|59
1649339000000|2022-04-07 13:43:20|94257.5|94232.5|94264.7|94239.7|94264.7|94239.7|94255.6|94230.6|48
1649339010000|2022-04-07 13:43:30|94263.9|94238.9|94262.4|94237.4|94267.2|94242.2|94260.7|94235.7|41
1649339020000|2022-04-07 13:43:40|94263.4|94238.4|94278.9|94253.9|94279|94254|94260.9|94235.9|48
1649339030000|2022-04-07 13:43:50|94279|94254|94285.2|94260.2|94285.2|94260.2|94279|94254|45
1649339040000|2022-04-07 13:44:00|94285.3|94260.3|94290.8|94265.8|94301|94268.3|94285|94251|44
1649339050000|2022-04-07 13:44:10|94290.6|94265.6|94297|94272|94297.1|94272.1|94290.4|94265.4|52
1649339060000|2022-04-07 13:44:20|94296.8|94271.8|94297|94272|94297|94272|94295.5|94270.5|32
1649339070000|2022-04-07 13:44:30|94297.2|94272.2|94295.7|94270.7|94297.2|94272.2|94295|94270|32
1649339080000|2022-04-07 13:44:40|94296|94271|94306.7|94281.7|94307.5|94282.5|94295.9|94270.9|58
1649339090000|2022-04-07 13:44:50|94306.3|94281.3|94300.3|94275.3|94314.6|94286.1|94299.8|94262.7|62
1649339100000|2022-04-07 13:45:00|94300.1|94275.1|94298.6|94273.6|94302.8|94276|94288.6|94252.8|60
1649339110000|2022-04-07 13:45:10|94300.3|94275.3|94320.9|94270.9|94321.8|94281.4|94297.1|94269.7|61
1649339120000|2022-04-07 13:45:20|94320.8|94270.8|94332|94282|94343.5|94302.4|94316.6|94270.8|69
1649339130000|2022-04-07 13:45:30|94331.5|94281.5|94302.6|94277.6|94333.6|94295.7|94301.6|94270|60
1649339140000|2022-04-07 13:45:40|94302.8|94277.8|94294.8|94269.8|94316.7|94279.9|94294.8|94260.2|61
1649339150000|2022-04-07 13:45:50|94293.7|94268.7|94295.6|94270.6|94298.9|94273.9|94290.2|94265.2|60
1649339160000|2022-04-07 13:46:00|94296|94271|94296.4|94271.4|94299.2|94274.2|94291.3|94266.3|64
1649339170000|2022-04-07 13:46:10|94296.6|94271.6|94288.8|94263.8|94302.8|94271.7|94288.2|94252.8|46
1649339180000|2022-04-07 13:46:20|94289.1|94264.1|94289.9|94264.9|94291.3|94266.3|94288.3|94263.3|48
1649339190000|2022-04-07 13:46:30|94290.3|94265.3|94299.9|94274.9|94303.3|94278.3|94289.5|94264.5|59
1649339200000|2022-04-07 13:46:40|94300.4|94275.4|94308.1|94283.1|94310.4|94285.4|94300.4|94275.4|52
1649339210000|2022-04-07 13:46:50|94308|94283|94307.9|94282.9|94310|94285|94306.3|94281.3|43
1649339220000|2022-04-07 13:47:00|94306.9|94281.9|94306.2|94281.2|94307.2|94282.2|94298.7|94273.7|57
1649339230000|2022-04-07 13:47:10|94307.3|94282.3|94311.4|94286.4|94311.8|94286.8|94307.2|94282.2|51
1649339240000|2022-04-07 13:47:20|94311.2|94286.2|94325.7|94275.7|94326.7|94288.6|94311.1|94275.7|25
1649339250000|2022-04-07 13:47:30|94325.8|94275.8|94306.9|94281.9|94326.2|94291.6|94306.3|94275.8|57
1649339260000|2022-04-07 13:47:40|94306.8|94281.8|94300.2|94275.2|94306.9|94281.9|94297.9|94272.9|57
1649339270000|2022-04-07 13:47:50|94299.8|94274.8|94304.4|94279.4|94304.9|94279.9|94298.2|94273.2|55
1649339280000|2022-04-07 13:48:00|94306.2|94281.2|94293.6|94268.6|94307|94282|94293.3|94268.3|56
1649339290000|2022-04-07 13:48:10|94293.8|94268.8|94296.8|94271.8|94298.7|94273.7|94292.9|94267.9|50
1649339300000|2022-04-07 13:48:20|94297.2|94272.2|94299.8|94274.8|94301.5|94276.5|94296.3|94271.3|46
1649339310000|2022-04-07 13:48:30|94299.9|94274.9|94301|94276|94302.5|94277.5|94298.3|94273.3|49
1649339320000|2022-04-07 13:48:40|94301.1|94276.1|94315.4|94290.4|94315.5|94290.5|94300.6|94275.6|60
1649339330000|2022-04-07 13:48:50|94313.1|94288.1|94333.2|94308.2|94333.2|94308.2|94313.1|94288.1|67
1649339340000|2022-04-07 13:49:00|94334.8|94309.8|94345.2|94320.2|94347.1|94322.1|94332.3|94307.3|68
1649339350000|2022-04-07 13:49:10|94346.1|94321.1|94360|94335|94369|94335|94343.9|94318.9|48
1649339360000|2022-04-07 13:49:20|94359.8|94334.8|94357.7|94332.7|94371.6|94337.4|94354.8|94321.5|51
1649339370000|2022-04-07 13:49:30|94357.5|94332.5|94371.1|94346.1|94374.3|94346.1|94357.5|94320.8|52
1649339380000|2022-04-07 13:49:40|94369.8|94344.8|94393.7|94368.7|94395.8|94370.8|94367.4|94339.9|59
1649339390000|2022-04-07 13:49:50|94393.3|94368.3|94373.5|94348.5|94393.3|94368.3|94370.3|94345.3|70
1649339400000|2022-04-07 13:50:00|94373.3|94348.3|94387.5|94362.5|94394|94362.8|94371|94340.8|64
1649339410000|2022-04-07 13:50:10|94387.8|94362.8|94386.7|94361.7|94387.8|94362.8|94384.6|94359.6|43
1649339420000|2022-04-07 13:50:20|94386.6|94361.6|94386.6|94361.6|94387.2|94362.2|94383.5|94358.5|38
1649339430000|2022-04-07 13:50:30|94386.2|94361.2|94379.8|94354.8|94387.2|94362.2|94379.5|94354.5|53
1649339440000|2022-04-07 13:50:40|94379.9|94354.9|94376.9|94351.9|94382.3|94357.3|94374|94349|53
1649339450000|2022-04-07 13:50:50|94376.8|94351.8|94378.8|94353.8|94387.4|94354.2|94373.3|94337.1|54
1649339460000|2022-04-07 13:51:00|94379.1|94354.1|94380.5|94355.5|94382.3|94357.3|94378.3|94353.3|55
1649339470000|2022-04-07 13:51:10|94380.4|94355.4|94399.6|94374.6|94400.3|94375.3|94378.6|94353.6|56
1649339480000|2022-04-07 13:51:20|94395.9|94370.9|94390|94365|94402.1|94377.1|94387.8|94362.8|60
1649339490000|2022-04-07 13:51:30|94389.9|94364.9|94371.5|94346.5|94391.6|94366.6|94370.3|94345.3|59
1649339500000|2022-04-07 13:51:40|94371.4|94346.4|94371.4|94346.4|94384.4|94359.4|94370.8|94345.8|61
1649339510000|2022-04-07 13:51:50|94372.9|94347.9|94369.4|94344.4|94374.8|94349.8|94366|94341|52
1649339520000|2022-04-07 13:52:00|94368.9|94343.9|94388.6|94363.6|94391.2|94366.2|94368.4|94343.4|68
1649339530000|2022-04-07 13:52:10|94389.3|94364.3|94392.4|94367.4|94401.2|94376.2|94389.1|94364.1|59
1649339540000|2022-04-07 13:52:20|94391.9|94366.9|94390.9|94365.9|94395|94370|94390.6|94365.6|62
1649339550000|2022-04-07 13:52:30|94389.6|94364.6|94389.6|94364.6|94390.3|94365.3|94383.2|94358.2|55
1649339560000|2022-04-07 13:52:40|94390|94365|94403.8|94378.8|94407.7|94382.7|94389.8|94364.8|61
1649339570000|2022-04-07 13:52:50|94404.1|94379.1|94404.1|94379.1|94404.5|94379.5|94394.8|94369.8|56
1649339580000|2022-04-07 13:53:00|94404|94379|94391.5|94366.5|94408.3|94383.3|94389.9|94364.9|57
1649339590000|2022-04-07 13:53:10|94391.4|94366.4|94390|94365|94392.9|94367.9|94387.7|94362.7|51
1649339600000|2022-04-07 13:53:20|94389.7|94364.7|94384.2|94359.2|94389.7|94364.7|94382.7|94357.7|52
1649339610000|2022-04-07 13:53:30|94384.3|94359.3|94390.5|94365.5|94393.2|94368.2|94382.3|94357.3|45
1649339620000|2022-04-07 13:53:40|94390.6|94365.6|94383|94358|94391.9|94366.9|94381.2|94356.2|56
1649339630000|2022-04-07 13:53:50|94383.6|94358.6|94387.3|94362.3|94388.2|94363.2|94382.7|94357.7|50
1649339640000|2022-04-07 13:54:00|94387.4|94362.4|94391|94366|94392.7|94367.7|94384.8|94359.8|53
1649339650000|2022-04-07 13:54:10|94391.3|94366.3|94395.5|94370.5|94395.5|94370.5|94391.1|94366.1|49
1649339660000|2022-04-07 13:54:20|94395.8|94370.8|94419.5|94394.5|94428.5|94395.5|94395.6|94370.6|69
1649339670000|2022-04-07 13:54:30|94419.6|94394.6|94426.1|94401.1|94431.7|94406.7|94419.6|94394.6|66
1649339680000|2022-04-07 13:54:40|94426.8|94401.8|94446.5|94421.5|94447.9|94422.9|94425.3|94400.3|62
1649339690000|2022-04-07 13:54:50|94446.6|94421.6|94441.9|94416.9|94450.2|94425.2|94441.2|94416.2|62
1649339700000|2022-04-07 13:55:00|94442.1|94417.1|94439|94414|94444.7|94418|94428.5|94393.1|67
1649339710000|2022-04-07 13:55:10|94437.9|94412.9|94443.3|94418.3|94443.3|94418.3|94435.9|94410.9|59
1649339720000|2022-04-07 13:55:20|94445.1|94420.1|94446.6|94421.6|94447.9|94422.9|94444.1|94419.1|54
1649339730000|2022-04-07 13:55:30|94446.8|94421.8|94443.9|94418.9|94446.8|94421.8|94441.9|94416.9|34
1649339740000|2022-04-07 13:55:40|94443.6|94418.6|94443.5|94418.5|94444.4|94419.4|94443|94418|28
1649339750000|2022-04-07 13:55:50|94442.8|94417.8|94439.8|94414.8|94442.8|94417.8|94436.8|94411.8|48
1649339760000|2022-04-07 13:56:00|94437.9|94412.9|94442.2|94417.2|94443.2|94418.2|94433.7|94408.7|49
1649339770000|2022-04-07 13:56:10|94441.9|94416.9|94438.7|94413.7|94445.3|94420.3|94437.6|94412.6|54
1649339780000|2022-04-07 13:56:20|94438.1|94413.1|94446.7|94421.7|94450.7|94423.5|94438.1|94400.6|41
1649339790000|2022-04-07 13:56:30|94447.5|94422.5|94453.3|94428.3|94453.4|94428.4|94447.5|94422.5|50
1649339800000|2022-04-07 13:56:40|94453.1|94428.1|94467.6|94442.6|94467.6|94442.6|94453.1|94428.1|51
1649339810000|2022-04-07 13:56:50|94467.5|94442.5|94469|94444|94474.5|94449.5|94463.3|94438.3|52
1649339820000|2022-04-07 13:57:00|94470.3|94445.3|94474.2|94449.2|94474.2|94449.2|94467.6|94442.6|57
1649339830000|2022-04-07 13:57:10|94473.7|94448.7|94477.6|94452.6|94481|94456|94472.8|94447.8|48
1649339840000|2022-04-07 13:57:20|94482|94457|94490|94465|94495.2|94470.2|94479|94454|61
1649339850000|2022-04-07 13:57:30|94489.7|94464.7|94499.5|94474.5|94505.2|94480.2|94489.7|94464.7|54
1649339860000|2022-04-07 13:57:40|94500.3|94475.3|94492.3|94467.3|94502.2|94477.2|94489.9|94464.9|51
1649339870000|2022-04-07 13:57:50|94492|94467|94497.6|94472.6|94498.3|94473.3|94488.7|94463.7|63
1649339880000|2022-04-07 13:58:00|94497|94472|94507.5|94482.5|94507.8|94482.8|94497|94472|58
1649339890000|2022-04-07 13:58:10|94507.9|94482.9|94502.2|94477.2|94509.2|94484.2|94500.4|94475.4|61
1649339900000|2022-04-07 13:58:20|94501.3|94476.3|94504.7|94479.7|94514|94489|94498.7|94473.7|58
1649339910000|2022-04-07 13:58:30|94503.8|94478.8|94500.1|94475.1|94504.9|94479.9|94493.1|94468.1|60
1649339920000|2022-04-07 13:58:40|94499.6|94474.6|94518.5|94493.5|94518.8|94493.8|94497.8|94472.8|67
1649339930000|2022-04-07 13:58:50|94517.9|94492.9|94524.5|94499.5|94526.1|94501.1|94515.6|94490.6|68
1649339940000|2022-04-07 13:59:00|94524.4|94499.4|94499.5|94474.5|94524.4|94499.4|94497.6|94472.6|62
1649339950000|2022-04-07 13:59:10|94497.6|94472.6|94505.7|94480.7|94506.2|94481.2|94494|94469|56
1649339960000|2022-04-07 13:59:20|94505.8|94480.8|94524.7|94499.7|94524.8|94499.8|94495.3|94470.3|64
1649339970000|2022-04-07 13:59:30|94524.6|94499.6|94524|94499|94537.2|94503.7|94516.8|94480.6|52
1649339980000|2022-04-07 13:59:40|94523.7|94498.7|94529.8|94504.8|94542.9|94505.7|94517.5|94485.1|63
1649339990000|2022-04-07 13:59:50|94530.4|94505.4|94513.1|94488.1|94530.4|94505.4|94511.3|94486.3|64
1649340000000|2022-04-07 14:00:00|94511.8|94486.8|94524.2|94499.2|94531.6|94499.2|94511.7|94474.8|69
1649340010000|2022-04-07 14:00:10|94522.8|94497.8|94556.5|94506.5|94556.5|94516.8|94522.8|94490.3|70
1649340020000|2022-04-07 14:00:20|94564.7|94514.7|94603.6|94578.6|94629.8|94593.8|94559.3|94509.3|74
1649340030000|2022-04-07 14:00:30|94601.6|94576.6|94564.5|94514.5|94607.7|94576.6|94563.8|94513.8|76
1649340040000|2022-04-07 14:00:40|94549.6|94524.6|94532.8|94482.8|94575.9|94535.7|94531.2|94482.8|72
1649340050000|2022-04-07 14:00:50|94533.2|94483.2|94510.7|94460.7|94534.6|94484.6|94505.6|94455.6|71
1649340060000|2022-04-07 14:01:00|94506.5|94456.5|94498.6|94448.6|94508.4|94458.4|94495|94445|67
1649340070000|2022-04-07 14:01:10|94498.3|94448.3|94500.5|94450.5|94503.9|94466.6|94486.3|94445.1|65
1649340080000|2022-04-07 14:01:20|94502|94452|94490.5|94465.5|94508.9|94469.8|94490.5|94451|59
1649340090000|2022-04-07 14:01:30|94491.2|94466.2|94506.1|94456.1|94508.6|94472.6|94491|94455.3|58
1649340100000|2022-04-07 14:01:40|94500.8|94450.8|94499|94449|94501.8|94464|94485.4|94442.2|68
1649340110000|2022-04-07 14:01:50|94498.7|94448.7|94490.7|94465.7|94501.7|94468.7|94489.3|94447.5|62
1649340120000|2022-04-07 14:02:00|94493.1|94468.1|94504.3|94479.3|94521.3|94483.5|94490|94465|60
1649340130000|2022-04-07 14:02:10|94503.9|94478.9|94560.8|94510.8|94561.4|94511.4|94499.7|94463.6|64
1649340140000|2022-04-07 14:02:20|94561.4|94511.4|94581.2|94531.2|94582.2|94532.2|94561.4|94511.4|69
1649340150000|2022-04-07 14:02:30|94583.8|94533.8|94604.9|94554.9|94604.9|94557.3|94581.5|94532.9|69
1649340160000|2022-04-07 14:02:40|94604.4|94554.4|94615.4|94565.4|94617.2|94567.2|94596.2|94546.2|62
1649340170000|2022-04-07 14:02:50|94615.6|94565.6|94618.7|94593.7|94634.4|94596.5|94611.6|94561.6|65
1649340180000|2022-04-07 14:03:00|94618.1|94593.1|94616.4|94566.4|94625.5|94598.1|94596.2|94558.4|72
1649340190000|2022-04-07 14:03:10|94615.8|94565.8|94651.8|94601.8|94654.1|94615|94604.3|94565.6|63
1649340200000|2022-04-07 14:03:20|94650.1|94600.1|94679.5|94629.5|94680.6|94643.1|94642.1|94593.8|63
1649340210000|2022-04-07 14:03:30|94677.2|94627.2|94702.1|94652.1|94708|94658|94671.7|94626|69
1649340220000|2022-04-07 14:03:40|94701.5|94651.5|94688|94663|94701.5|94663.5|94668.6|94630.7|72
1649340230000|2022-04-07 14:03:50|94688.2|94663.2|94681.7|94656.7|94688.2|94663.2|94674.2|94649.2|60
1649340240000|2022-04-07 14:04:00|94681.5|94656.5|94669|94619|94695.7|94658.2|94647.3|94615.3|66
1649340250000|2022-04-07 14:04:10|94672.8|94622.8|94652.9|94627.9|94676|94638.6|94649.5|94622.8|71
1649340260000|2022-04-07 14:04:20|94653.8|94628.8|94630.6|94605.6|94658|94629|94628|94602.6|74
1649340270000|2022-04-07 14:04:30|94631.4|94606.4|94619.7|94594.7|94641.1|94607.5|94618.2|94588.6|68
1649340280000|2022-04-07 14:04:40|94617.5|94592.5|94627.8|94602.8|94628.8|94603.8|94614.8|94589.8|71
1649340290000|2022-04-07 14:04:50|94628.1|94603.1|94652.9|94602.9|94652.9|94615.4|94624.5|94588.1|59
1649340300000|2022-04-07 14:05:00|94652.8|94602.8|94623.5|94598.5|94652.8|94615.5|94623.5|94585.3|59
1649340310000|2022-04-07 14:05:10|94623.2|94598.2|94623|94598|94638.8|94602.6|94620.3|94587.8|46
1649340320000|2022-04-07 14:05:20|94622|94597|94623.2|94598.2|94623.8|94598.8|94609.7|94584.7|64
1649340330000|2022-04-07 14:05:30|94623|94598|94617.5|94592.5|94629|94604|94614.4|94589.4|73
1649340340000|2022-04-07 14:05:40|94618.1|94593.1|94625.2|94600.2|94638.6|94601|94613.8|94588.6|71
1649340350000|2022-04-07 14:05:50|94624.3|94599.3|94613.9|94588.9|94637.5|94612.5|94613.6|94588.6|67
1649340360000|2022-04-07 14:06:00|94614.7|94589.7|94606.7|94581.7|94619|94594|94606.7|94581.7|73
1649340370000|2022-04-07 14:06:10|94606.5|94581.5|94611.4|94561.4|94630.2|94591.1|94601.6|94561.4|73
1649340380000|2022-04-07 14:06:20|94611.2|94561.2|94596.7|94546.7|94613|94568.6|94580|94546.7|59
1649340390000|2022-04-07 14:06:30|94597.3|94547.3|94581.9|94556.9|94600|94562.2|94580.1|94543.8|54
1649340400000|2022-04-07 14:06:40|94580.2|94555.2|94557.6|94507.6|94590.5|94556.2|94542.6|94504.4|70
1649340410000|2022-04-07 14:06:50|94558.8|94508.8|94544.4|94519.4|94560.5|94522.6|94536.8|94503.2|58
1649340420000|2022-04-07 14:07:00|94547|94522|94547|94522|94547|94522|94537.2|94512.2|63
1649340430000|2022-04-07 14:07:10|94546.7|94521.7|94571.2|94521.2|94573.6|94532.6|94544.8|94512.6|70
1649340440000|2022-04-07 14:07:20|94570.3|94520.3|94548.7|94523.7|94573.9|94532.7|94548.4|94506.5|57
1649340450000|2022-04-07 14:07:30|94548.6|94523.6|94568.8|94518.8|94570.7|94535.5|94545.6|94505.4|54
1649340460000|2022-04-07 14:07:40|94568.6|94518.6|94538.4|94513.4|94570|94534|94538.4|94513.4|61
1649340470000|2022-04-07 14:07:50|94538|94513|94531.1|94506.1|94538.9|94513.9|94530.2|94505.2|65
1649340480000|2022-04-07 14:08:00|94530.5|94505.5|94539.1|94489.1|94548.9|94510.3|94526.3|94489.1|54
1649340490000|2022-04-07 14:08:10|94541.9|94491.9|94536.2|94486.2|94543.8|94497.5|94522.5|94482.6|62
1649340500000|2022-04-07 14:08:20|94537.8|94487.8|94536.2|94486.2|94542.7|94504.4|94526|94485.1|50
1649340510000|2022-04-07 14:08:30|94537.6|94487.6|94559.6|94509.6|94559.7|94521.3|94529.9|94487.6|68
1649340520000|2022-04-07 14:08:40|94559.5|94509.5|94581.5|94531.5|94589.1|94539.1|94547.7|94509.5|65
1649340530000|2022-04-07 14:08:50|94582|94532|94595.1|94545.1|94596|94546|94581.7|94531.7|56
1649340540000|2022-04-07 14:09:00|94595.5|94545.5|94595.6|94545.6|94601.5|94551.5|94592|94542|72
1649340550000|2022-04-07 14:09:10|94595.3|94545.3|94617.2|94567.2|94617.2|94567.2|94584.3|94545.3|65
1649340560000|2022-04-07 14:09:20|94617.6|94567.6|94604.6|94579.6|94617.6|94582.1|94599.1|94549.1|65
1649340570000|2022-04-07 14:09:30|94605.8|94580.8|94600.6|94575.6|94619.4|94580.8|94595.9|94557.7|63
1649340580000|2022-04-07 14:09:40|94600.1|94575.1|94611.9|94561.9|94618.5|94579.8|94595.5|94557.3|70
1649340590000|2022-04-07 14:09:50|94612.3|94562.3|94588.7|94563.7|94612.5|94566.4|94584.1|94543.7|72
1649340600000|2022-04-07 14:10:00|94588|94563|94609.5|94559.5|94614.1|94567.1|94588|94550.1|72
1649340610000|2022-04-07 14:10:10|94609.9|94559.9|94617.7|94567.7|94621.7|94574|94597.7|94558.9|51
1649340620000|2022-04-07 14:10:20|94617.6|94567.6|94604.2|94554.2|94617.6|94568|94588.2|94549.6|68
1649340630000|2022-04-07 14:10:30|94603.9|94553.9|94593.3|94568.3|94605.2|94569.1|94587.6|94547.9|63
1649340640000|2022-04-07 14:10:40|94603.2|94553.2|94589.5|94564.5|94609|94570.3|94585.1|94546.7|59
1649340650000|2022-04-07 14:10:50|94589.7|94564.7|94626.2|94576.2|94629.3|94591.2|94589|94564|66
1649340660000|2022-04-07 14:11:00|94626.6|94576.6|94609.7|94584.7|94626.6|94588.7|94609.7|94573|60
1649340670000|2022-04-07 14:11:10|94609.8|94584.8|94614.3|94564.3|94617.9|94584.8|94602.6|94562.6|58
1649340680000|2022-04-07 14:11:20|94614.7|94564.7|94615.2|94590.2|94628.7|94590.7|94614.3|94564.5|68
1649340690000|2022-04-07 14:11:30|94615.1|94590.1|94628.7|94578.7|94629.9|94591.6|94613|94573.3|67
1649340700000|2022-04-07 14:11:40|94628.9|94578.9|94628|94578|94631.4|94581.4|94623.7|94573.7|68
1649340710000|2022-04-07 14:11:50|94628.5|94578.5|94623.4|94573.4|94650.5|94600.5|94623.1|94573.1|62
1649340720000|2022-04-07 14:12:00|94620.9|94570.9|94620.1|94570.1|94624.4|94574.4|94614|94564|72
1649340730000|2022-04-07 14:12:10|94618.3|94568.3|94624.4|94574.4|94625.1|94575.1|94614.3|94564.3|69
1649340740000|2022-04-07 14:12:20|94626|94576|94646.1|94596.1|94646.2|94596.2|94615.7|94565.7|66
1649340750000|2022-04-07 14:12:30|94645.8|94595.8|94658.6|94608.6|94658.8|94608.8|94644.4|94594.4|67
1649340760000|2022-04-07 14:12:40|94658.3|94608.3|94632.1|94607.1|94658.7|94608.7|94632.1|94593.1|66
1649340770000|2022-04-07 14:12:50|94632.6|94607.6|94648.9|94598.9|94650.8|94607.6|94626.8|94586.8|63
1649340780000|2022-04-07 14:13:00|94649.6|94599.6|94644.1|94594.1|94652.7|94614|94626.6|94589.9|73
1649340790000|2022-04-07 14:13:10|94644.2|94594.2|94644.4|94594.4|94647.1|94597.1|94643.9|94593.9|55
1649340800000|2022-04-07 14:13:20|94644|94594|94639.4|94589.4|94647.4|94609.6|94629.7|94589.3|52
1649340810000|2022-04-07 14:13:30|94639.1|94589.1|94624.4|94599.4|94641.3|94601.1|94623.9|94588.5|42
1649340820000|2022-04-07 14:13:40|94624.8|94599.8|94606.7|94581.7|94627.7|94602.7|94605.8|94580.8|60
1649340830000|2022-04-07 14:13:50|94606.4|94581.4|94595.5|94570.5|94608.6|94583.6|94595.5|94570.5|55
1649340840000|2022-04-07 14:14:00|94596|94571|94593.3|94543.3|94597|94572|94580.1|94543|60
1649340850000|2022-04-07 14:14:10|94593.4|94543.4|94576.7|94551.7|94593.4|94560.3|94576.1|94540.6|68
1649340860000|2022-04-07 14:14:20|94576.8|94551.8|94583.2|94533.2|94589|94551.8|94569.9|94531.5|58
1649340870000|2022-04-07 14:14:30|94581.7|94531.7|94569.9|94544.9|94583.6|94545.4|94564|94530.5|55
1649340880000|2022-04-07 14:14:40|94569.3|94544.3|94574.4|94549.4|94579|94554|94569.3|94544.3|59
1649340890000|2022-04-07 14:14:50|94576.4|94551.4|94575.5|94550.5|94578.3|94553.3|94572.1|94547.1|45
1649340900000|2022-04-07 14:15:00|94575.6|94550.6|94593.5|94568.5|94600.2|94570.5|94575.6|94548.5|60
1649340910000|2022-04-07 14:15:10|94591.8|94566.8|94591.5|94566.5|94594|94569|94587.8|94562.8|35
1649340920000|2022-04-07 14:15:20|94591.6|94566.6|94593.7|94568.7|94596.6|94571.6|94591.4|94566.4|54
1649340930000|2022-04-07 14:15:30|94596.5|94571.5|94582.4|94557.4|94610.8|94582.8|94582.4|94557.4|74
1649340940000|2022-04-07 14:15:40|94583|94558|94578.8|94553.8|94595.8|94566.3|94578.8|94544.9|56
1649340950000|2022-04-07 14:15:50|94579.6|94554.6|94589.1|94564.1|94599.4|94564.4|94579.5|94546.1|52
1649340960000|2022-04-07 14:16:00|94588.5|94563.5|94576.3|94551.3|94589.3|94564.3|94569.8|94544.8|63
1649340970000|2022-04-07 14:16:10|94576.6|94551.6|94584.8|94559.8|94591.9|94566.9|94575.8|94550.8|55
1649340980000|2022-04-07 14:16:20|94585.2|94560.2|94583.6|94558.6|94585.2|94560.2|94580.9|94555.9|46
1649340990000|2022-04-07 14:16:30|94583.3|94558.3|94583.6|94558.6|94584.4|94559.4|94579.8|94554.8|43
1649341000000|2022-04-07 14:16:40|94583.4|94558.4|94585.1|94560.1|94587.7|94562.7|94582.7|94557.7|42
1649341010000|2022-04-07 14:16:50|94583.8|94558.8|94587|94562|94589.5|94564.5|94583.2|94558.2|68
1649341020000|2022-04-07 14:17:00|94586.8|94561.8|94585.5|94560.5|94589.3|94564.3|94583.6|94558.6|61
1649341030000|2022-04-07 14:17:10|94585.3|94560.3|94586.3|94561.3|94586.3|94561.3|94576.1|94551.1|54
1649341040000|2022-04-07 14:17:20|94585.8|94560.8|94591.4|94566.4|94591.4|94566.4|94584.8|94559.8|54
1649341050000|2022-04-07 14:17:30|94592|94567|94590.4|94565.4|94595.9|94570.9|94587.6|94562.6|53
1649341060000|2022-04-07 14:17:40|94590.1|94565.1|94597.8|94572.8|94597.8|94572.8|94590.1|94565.1|41
1649341070000|2022-04-07 14:17:50|94597.4|94572.4|94594.5|94569.5|94598.4|94573.4|94593.4|94568.4|52
1649341080000|2022-04-07 14:18:00|94595.2|94570.2|94594.4|94569.4|94597.9|94572.9|94593.1|94568.1|46
1649341090000|2022-04-07 14:18:10|94594.3|94569.3|94608.3|94583.3|94613.9|94584.1|94594|94561.6|59
1649341100000|2022-04-07 14:18:20|94608.6|94583.6|94601.9|94576.9|94608.6|94583.6|94601.5|94576.5|33
1649341110000|2022-04-07 14:18:30|94597.1|94572.1|94602.9|94577.9|94603.8|94578.8|94597.1|94572.1|58
1649341120000|2022-04-07 14:18:40|94603.4|94578.4|94587.2|94562.2|94604|94579|94586.4|94561.4|50
1649341130000|2022-04-07 14:18:50|94586.6|94561.6|94596|94571|94597.5|94572.5|94586.6|94561.6|39
1649341140000|2022-04-07 14:19:00|94596.7|94571.7|94611|94586|94614.6|94589.6|94593.4|94568.4|61
1649341150000|2022-04-07 14:19:10|94612.3|94587.3|94615.4|94590.4|94616.3|94591.3|94607.3|94582.3|59
1649341160000|2022-04-07 14:19:20|94616|94591|94611.8|94586.8|94616.5|94591.5|94610.7|94585.7|39
1649341170000|2022-04-07 14:19:30|94609.5|94584.5|94613.9|94588.9|94614.3|94589.3|94605.2|94580.2|50
1649341180000|2022-04-07 14:19:40|94613.2|94588.2|94614.7|94589.7|94616.2|94591.2|94610.4|94585.4|47
1649341190000|2022-04-07 14:19:50|94614.3|94589.3|94624.9|94599.9|94624.9|94599.9|94610.5|94585.5|61
1649341200000|2022-04-07 14:20:00|94625|94600|94628.6|94603.6|94631.2|94606.2|94624.6|94599.6|63
1649341210000|2022-04-07 14:20:10|94628.1|94603.1|94642|94617|94644.4|94619.4|94627.2|94602.2|69
1649341220000|2022-04-07 14:20:20|94641.7|94616.7|94630.6|94605.6|94643.5|94618.5|94624|94599|62
1649341230000|2022-04-07 14:20:30|94628.9|94603.9|94642.6|94617.6|94644.2|94619.2|94628.5|94603.5|59
1649341240000|2022-04-07 14:20:40|94641.1|94616.1|94635.2|94610.2|94650.9|94619.9|94632.6|94600.9|41
1649341250000|2022-04-07 14:20:50|94635|94610|94630.2|94605.2|94635|94610|94626.9|94601.9|38
1649341260000|2022-04-07 14:21:00|94630.3|94605.3|94631.2|94606.2|94631.9|94606.9|94623.5|94598.5|56
1649341270000|2022-04-07 14:21:10|94630.7|94605.7|94630.8|94580.8|94635.1|94610.1|94619.2|94580.8|63
1649341280000|2022-04-07 14:21:20|94631.6|94581.6|94619|94594|94633.1|94595.8|94616.1|94578.9|58
1649341290000|2022-04-07 14:21:30|94620.4|94595.4|94646.6|94621.6|94647.9|94622.9|94619|94594|65
1649341300000|2022-04-07 14:21:40|94647.1|94622.1|94646.3|94621.3|94648.2|94623.2|94645.7|94620.7|54
1649341310000|2022-04-07 14:21:50|94646.6|94621.6|94653.7|94628.7|94655.6|94630.6|94646.5|94621.5|55
1649341320000|2022-04-07 14:22:00|94652.9|94627.9|94637.7|94612.7|94652.9|94627.9|94637.7|94612.7|56
1649341330000|2022-04-07 14:22:10|94638.8|94613.8|94650|94625|94651.1|94626.1|94638.7|94613.7|54
1649341340000|2022-04-07 14:22:20|94649.4|94624.4|94648.8|94623.8|94661.3|94625.9|94645.6|94609.6|45
1649341350000|2022-04-07 14:22:30|94649|94624|94631.5|94606.5|94655.5|94625.8|94630.8|94594.9|45
1649341360000|2022-04-07 14:22:40|94630.6|94605.6|94630.8|94605.8|94632.2|94607.2|94628.3|94603.3|55
1649341370000|2022-04-07 14:22:50|94632|94607|94645.6|94595.6|94646.1|94610.9|94628|94595.4|46
1649341380000|2022-04-07 14:23:00|94645.1|94595.1|94659.1|94634.1|94673.2|94634.7|94644.2|94594.2|55
1649341390000|2022-04-07 14:23:10|94657.6|94632.6|94648.1|94623.1|94657.7|94632.7|94647.4|94622.4|66
1649341400000|2022-04-07 14:23:20|94652.3|94627.3|94651.5|94626.5|94655.6|94630.6|94647.4|94622.4|62
1649341410000|2022-04-07 14:23:30|94651.4|94626.4|94654.3|94629.3|94655.7|94630.7|94651.4|94626.4|48
1649341420000|2022-04-07 14:23:40|94654.4|94629.4|94657.4|94632.4|94657.9|94632.9|94653.1|94628.1|37
1649341430000|2022-04-07 14:23:50|94657.6|94632.6|94653.7|94628.7|94657.6|94632.6|94649.3|94624.3|54
1649341440000|2022-04-07 14:24:00|94653.5|94628.5|94669|94644|94671|94646|94652|94613.8|40
1649341450000|2022-04-07 14:24:10|94669.5|94644.5|94672|94622|94672.5|94646.5|94656|94621.1|65
1649341460000|2022-04-07 14:24:20|94671.6|94621.6|94659.8|94634.8|94678.2|94640.5|94655.2|94621.6|67
1649341470000|2022-04-07 14:24:30|94678.6|94628.6|94705.8|94655.8|94708.8|94658.8|94678.6|94628.6|60
1649341480000|2022-04-07 14:24:40|94705.7|94655.7|94705.4|94655.4|94706.4|94668.9|94690.7|94651.6|53
1649341490000|2022-04-07 14:24:50|94703|94653|94709.4|94659.4|94712.1|94662.1|94700|94650|54
1649341500000|2022-04-07 14:25:00|94709.7|94659.7|94697.7|94672.7|94711.2|94673.1|94694.9|94654|61
1649341510000|2022-04-07 14:25:10|94698.1|94673.1|94685.8|94660.8|94707.1|94673.1|94684.1|94651|58
1649341520000|2022-04-07 14:25:20|94687.1|94662.1|94705.3|94655.3|94709.5|94673.8|94687.1|94652.4|59
1649341530000|2022-04-07 14:25:30|94705.4|94655.4|94687.9|94662.9|94705.8|94663.6|94653.7|94618|69
1649341540000|2022-04-07 14:25:40|94687.6|94662.6|94674.5|94624.5|94688.8|94663.8|94668.6|94622.8|70
1649341550000|2022-04-07 14:25:50|94674.3|94624.3|94672.3|94647.3|94697|94649.8|94642.7|94592.7|74
1649341560000|2022-04-07 14:26:00|94672.4|94647.4|94664.6|94639.6|94688.5|94651|94660.9|94635.6|69
1649341570000|2022-04-07 14:26:10|94665.4|94640.4|94670.6|94620.6|94694.6|94655.9|94664.4|94620.6|67
1649341580000|2022-04-07 14:26:20|94671.7|94621.7|94680.5|94630.5|94693.1|94643.1|94647.7|94607.9|75
1649341590000|2022-04-07 14:26:30|94677.6|94627.6|94662.4|94612.4|94677.6|94627.6|94648.2|94606.3|76
1649341600000|2022-04-07 14:26:40|94655.1|94605.1|94650.4|94625.4|94664.5|94630.2|94645.7|94595.7|74
1649341610000|2022-04-07 14:26:50|94647.8|94622.8|94624.9|94599.9|94659.5|94622.9|94624.6|94581|77
1649341620000|2022-04-07 14:27:00|94623|94598|94666.6|94616.6|94667.3|94627|94623|94595.1|69
1649341630000|2022-04-07 14:27:10|94665.6|94615.6|94661.4|94611.4|94669.4|94637.8|94645.9|94606.4|77
1649341640000|2022-04-07 14:27:20|94662.1|94612.1|94686.4|94636.4|94686.4|94636.4|94657.5|94612.1|55
1649341650000|2022-04-07 14:27:30|94686.2|94636.2|94677.2|94627.2|94687.9|94637.9|94675.5|94625.5|54
1649341660000|2022-04-07 14:27:40|94676.4|94626.4|94678.1|94628.1|94680.6|94630.6|94675.7|94625.7|58
1649341670000|2022-04-07 14:27:50|94676|94626|94648.8|94623.8|94676|94638.3|94648.5|94623.5|46
1649341680000|2022-04-07 14:28:00|94648.6|94623.6|94650.9|94625.9|94660.1|94626.1|94637.3|94598.2|63
1649341690000|2022-04-07 14:28:10|94650.1|94625.1|94654|94629|94662.4|94637.4|94650.1|94625.1|59
1649341700000|2022-04-07 14:28:20|94652.5|94627.5|94629.9|94579.9|94655.6|94630.6|94628.3|94578.3|70
1649341710000|2022-04-07 14:28:30|94630.6|94580.6|94628.7|94578.7|94631.5|94581.5|94624|94574|58
1649341720000|2022-04-07 14:28:40|94627.7|94577.7|94634.8|94584.8|94637.8|94587.8|94618.2|94568.2|68
1649341730000|2022-04-07 14:28:50|94635.8|94585.8|94628.7|94578.7|94636.9|94586.9|94622.5|94572.5|61
1649341740000|2022-04-07 14:29:00|94628.1|94578.1|94609.3|94584.3|94637.1|94588.1|94608|94574.1|70
1649341750000|2022-04-07 14:29:10|94609.2|94584.2|94631.2|94581.2|94631.2|94584.2|94609.2|94567.7|58
1649341760000|2022-04-07 14:29:20|94631.6|94581.6|94628.4|94603.4|94636.6|94603.4|94624.7|94579.5|58
1649341770000|2022-04-07 14:29:30|94628.9|94603.9|94655.7|94605.7|94655.8|94606.7|94626.4|94587.8|66
1649341780000|2022-04-07 14:29:40|94655.6|94605.6|94664.8|94614.8|94668.5|94618.5|94652.3|94602.3|61
1649341790000|2022-04-07 14:29:50|94666.5|94616.5|94673.6|94623.6|94675.4|94625.4|94663.5|94613.5|60
1649341800000|2022-04-07 14:30:00|94673|94623|94646.6|94596.6|94677.6|94627.6|94638.4|94588.4|74
1649341810000|2022-04-07 14:30:10|94649.1|94599.1|94600.3|94550.3|94649.1|94599.1|94599.9|94549.9|76
1649341820000|2022-04-07 14:30:20|94597.2|94547.2|94593.7|94543.7|94597.2|94547.2|94576.1|94526.1|73
1649341830000|2022-04-07 14:30:30|94593.8|94543.8|94573.4|94523.4|94593.8|94543.8|94557.3|94507.3|74
1649341840000|2022-04-07 14:30:40|94573.5|94523.5|94607.6|94557.6|94610.3|94560.3|94572.5|94522.5|72
1649341850000|2022-04-07 14:30:50|94608.2|94558.2|94599.4|94549.4|94610.5|94560.5|94598.4|94548.4|58
1649341860000|2022-04-07 14:31:00|94597.1|94547.1|94582.5|94532.5|94602.1|94552.1|94575.3|94525.3|75
1649341870000|2022-04-07 14:31:10|94586.9|94536.9|94588.9|94538.9|94589.1|94539.1|94570.6|94520.6|64
1649341880000|2022-04-07 14:31:20|94589.1|94539.1|94599.6|94549.6|94606.5|94556.5|94589.1|94539.1|64
1649341890000|2022-04-07 14:31:30|94599.3|94549.3|94587.1|94537.1|94600.9|94550.9|94586.6|94536.6|67
1649341900000|2022-04-07 14:31:40|94587.7|94537.7|94584.3|94534.3|94589.7|94539.7|94576.9|94526.9|46
1649341910000|2022-04-07 14:31:50|94585.6|94535.6|94596.2|94546.2|94596.2|94546.2|94583.9|94533.9|58
1649341920000|2022-04-07 14:32:00|94599|94549|94601.3|94551.3|94602.6|94565.1|94589.1|94547.8|58
1649341930000|2022-04-07 14:32:10|94601.1|94551.1|94600.2|94550.2|94604|94554|94599.4|94549.4|55
1649341940000|2022-04-07 14:32:20|94600.6|94550.6|94596.4|94546.4|94600.6|94550.6|94595|94545|36
1649341950000|2022-04-07 14:32:30|94595.8|94545.8|94596.5|94546.5|94601.5|94563.8|94587|94545.2|51
1649341960000|2022-04-07 14:32:40|94596.2|94546.2|94581|94556|94596.2|94556.8|94579|94542.6|54
1649341970000|2022-04-07 14:32:50|94581.1|94556.1|94555.4|94505.4|94581.1|94556.1|94538.6|94503.8|76
1649341980000|2022-04-07 14:33:00|94555.8|94505.8|94544.6|94494.6|94559.5|94520.6|94533.9|94494.6|71
1649341990000|2022-04-07 14:33:10|94546|94496|94532.6|94482.6|94546|94496|94531.8|94481.8|52
1649342000000|2022-04-07 14:33:20|94533.5|94483.5|94538.3|94488.3|94538.3|94488.3|94528.2|94478.2|64
1649342010000|2022-04-07 14:33:30|94538.9|94488.9|94522.3|94472.3|94539.6|94489.6|94512.1|94462.1|64
1649342020000|2022-04-07 14:33:40|94519.1|94469.1|94529.6|94479.6|94531.4|94481.4|94516.9|94466.9|56
1649342030000|2022-04-07 14:33:50|94530.1|94480.1|94498.8|94448.8|94533.4|94483.4|94497.9|94447.9|74
1649342040000|2022-04-07 14:34:00|94499.2|94449.2|94462.3|94412.3|94500.2|94450.2|94461.2|94411.2|67
1649342050000|2022-04-07 14:34:10|94461.7|94411.7|94466.5|94416.5|94466.5|94416.5|94458.5|94408.5|62
1649342060000|2022-04-07 14:34:20|94466.3|94416.3|94474.3|94424.3|94481.1|94431.1|94448.6|94410.9|54
1649342070000|2022-04-07 14:34:30|94475.4|94425.4|94468.4|94418.4|94475.4|94435.5|94448.1|94409.2|58
1649342080000|2022-04-07 14:34:40|94468.6|94418.6|94467.7|94417.7|94479.6|94438.1|94458.2|94417.2|65
1649342090000|2022-04-07 14:34:50|94468.4|94418.4|94477.1|94427.1|94477.9|94438.1|94461.4|94416.8|61
1649342100000|2022-04-07 14:35:00|94476.3|94426.3|94465|94440|94481.1|94446.1|94464.7|94424.9|62
1649342110000|2022-04-07 14:35:10|94465.1|94440.1|94470.5|94445.5|94484|94448.2|94465.1|94427.9|59
1649342120000|2022-04-07 14:35:20|94470.6|94445.6|94473.7|94448.7|94487.7|94449.9|94469|94435.9|48
1649342130000|2022-04-07 14:35:30|94473.9|94448.9|94474.7|94449.7|94488|94451.9|94469.8|94434.6|53
1649342140000|2022-04-07 14:35:40|94474.6|94449.6|94474.6|94449.6|94486.9|94450.5|94472|94434.6|52
1649342150000|2022-04-07 14:35:50|94474.7|94449.7|94472.4|94447.4|94475|94450|94471.4|94446.4|46
1649342160000|2022-04-07 14:36:00|94472|94447|94468.7|94443.7|94473.6|94448.6|94467.6|94442.6|59
1649342170000|2022-04-07 14:36:10|94468.8|94443.8|94470.7|94445.7|94471.6|94446.6|94468.4|94443.4|33
1649342180000|2022-04-07 14:36:20|94470.9|94445.9|94481.2|94431.2|94481.2|94445.9|94462.7|94431.2|53
1649342190000|2022-04-07 14:36:30|94482.5|94432.5|94492.7|94442.7|94495.8|94445.8|94482.1|94432.1|66
1649342200000|2022-04-07 14:36:40|94493.9|94443.9|94493.6|94443.6|94496.4|94446.4|94493|94443|55
1649342210000|2022-04-07 14:36:50|94496.4|94446.4|94495.5|94445.5|94498.9|94448.9|94494.6|94444.6|52
1649342220000|2022-04-07 14:37:00|94495.1|94445.1|94498.9|94448.9|94503.1|94461.8|94486.8|94444.8|63
1649342230000|2022-04-07 14:37:10|94499.6|94449.6|94514.3|94464.3|94514.6|94469.4|94492|94447.7|64
1649342240000|2022-04-07 14:37:20|94515|94465|94512.3|94462.3|94521.2|94480.6|94501|94461.4|64
1649342250000|2022-04-07 14:37:30|94512|94462|94512|94462|94518.1|94478.1|94502.7|94461.1|49
1649342260000|2022-04-07 14:37:40|94511.9|94461.9|94493.5|94468.5|94513.2|94471.3|94493.3|94458.9|38
1649342270000|2022-04-07 14:37:50|94493.6|94468.6|94495.9|94470.9|94508.2|94470.9|94493.6|94455.3|45
1649342280000|2022-04-07 14:38:00|94495.3|94470.3|94544|94494|94545.9|94510.9|94494.2|94469.2|57
1649342290000|2022-04-07 14:38:10|94543.6|94493.6|94563.7|94513.7|94566.7|94516.7|94542.3|94492.3|59
1649342300000|2022-04-07 14:38:20|94563.6|94513.6|94592.7|94542.7|94592.7|94542.7|94562.1|94512.1|64
1649342310000|2022-04-07 14:38:30|94591.6|94541.6|94590.5|94540.5|94599.8|94549.8|94588.1|94538.1|54
1649342320000|2022-04-07 14:38:40|94590.6|94540.6|94590.5|94540.5|94592.8|94542.8|94589.5|94539.5|51
1649342330000|2022-04-07 14:38:50|94590.8|94540.8|94588.4|94538.4|94591|94541|94587.6|94537.6|43
1649342340000|2022-04-07 14:39:00|94589.7|94539.7|94591.5|94541.5|94594.7|94554.9|94579.9|94539.7|47
1649342350000|2022-04-07 14:39:10|94589.9|94539.9|94592.7|94542.7|94593.3|94543.3|94588.3|94538.3|55
1649342360000|2022-04-07 14:39:20|94592.6|94542.6|94594|94544|94595.8|94545.8|94591.8|94541.8|47
1649342370000|2022-04-07 14:39:30|94593.6|94543.6|94586.7|94561.7|94600.1|94562.8|94586.4|94543.3|53
1649342380000|2022-04-07 14:39:40|94587|94562|94600.5|94550.5|94600.8|94562.2|94587|94543.9|56
1649342390000|2022-04-07 14:39:50|94600.4|94550.4|94603.7|94553.7|94607.1|94568.8|94589|94548.1|59
1649342400000|2022-04-07 14:40:00|94602.8|94552.8|94606.8|94556.8|94606.8|94570.2|94590.3|94552.8|57
1649342410000|2022-04-07 14:40:10|94606.5|94556.5|94617.4|94567.4|94617.4|94570.9|94593|94554|61
1649342420000|2022-04-07 14:40:20|94617.6|94567.6|94628.8|94603.8|94642.7|94605.3|94617.6|94567.6|50
1649342430000|2022-04-07 14:40:30|94628.7|94603.7|94635|94585|94640.2|94603.7|94625.2|94583.9|52
1649342440000|2022-04-07 14:40:40|94635.2|94585.2|94627.8|94602.8|94639.4|94603.1|94617.3|94585.2|41
1649342450000|2022-04-07 14:40:50|94627.9|94602.9|94638.8|94613.8|94642.7|94615.8|94627.3|94590|60
1649342460000|2022-04-07 14:41:00|94635.2|94610.2|94639.7|94614.7|94641.8|94616.8|94635.2|94610.2|55
1649342470000|2022-04-07 14:41:10|94641.7|94616.7|94643.4|94618.4|94662.2|94629.8|94641|94612.2|60
1649342480000|2022-04-07 14:41:20|94642.8|94617.8|94648.9|94623.9|94666.5|94626.8|94642.8|94608.8|59
1649342490000|2022-04-07 14:41:30|94649.1|94624.1|94641.5|94616.5|94649.1|94624.1|94640.6|94615.6|66
1649342500000|2022-04-07 14:41:40|94656.5|94606.5|94646.1|94596.1|94656.5|94611.6|94632.4|94592.1|62
1649342510000|2022-04-07 14:41:50|94647.7|94597.7|94630.9|94580.9|94648.7|94598.8|94620.1|94580|75
1649342520000|2022-04-07 14:42:00|94631|94581|94630.4|94580.4|94638.8|94588.8|94628.6|94578.6|64
1649342530000|2022-04-07 14:42:10|94630.3|94580.3|94624.7|94574.7|94631.8|94591|94616|94573.5|55
1649342540000|2022-04-07 14:42:20|94625|94575|94604.3|94579.3|94625|94587.1|94604.3|94571.9|57
1649342550000|2022-04-07 14:42:30|94605.1|94580.1|94601.9|94576.9|94609|94584|94600.8|94575.8|59
1649342560000|2022-04-07 14:42:40|94602.7|94577.7|94609.4|94584.4|94610.1|94585.1|94598.9|94573.9|52
1649342570000|2022-04-07 14:42:50|94609.9|94584.9|94616.8|94566.8|94616.8|94584.9|94598.3|94566.5|63
1649342580000|2022-04-07 14:43:00|94617.3|94567.3|94602.4|94577.4|94618.9|94583.3|94601.6|94565|54
1649342590000|2022-04-07 14:43:10|94603.1|94578.1|94609.9|94584.9|94625.2|94588.5|94600.6|94573.6|63
1649342600000|2022-04-07 14:43:20|94609.6|94584.6|94629.9|94579.9|94630.4|94588.8|94606.2|94571.2|74
1649342610000|2022-04-07 14:43:30|94628.8|94578.8|94642.7|94592.7|94642.8|94604.7|94619|94578.8|72
1649342620000|2022-04-07 14:43:40|94640.9|94590.9|94634.4|94609.4|94642.6|94609.4|94621.9|94587.3|71
1649342630000|2022-04-07 14:43:50|94632.3|94607.3|94630.6|94605.6|94632.3|94607.3|94629.8|94604.8|63
1649342640000|2022-04-07 14:44:00|94630.9|94605.9|94666.8|94616.8|94668|94618.7|94630.5|94598.3|60
1649342650000|2022-04-07 14:44:10|94666.6|94616.6|94664|94614|94675.7|94634.2|94655.4|94613.4|62
1649342660000|2022-04-07 14:44:20|94665|94615|94649.8|94599.8|94665.3|94625.7|94638.9|94599.8|60
1649342670000|2022-04-07 14:44:30|94648.2|94598.2|94635|94610|94651.6|94610.5|94634.3|94596.8|56
1649342680000|2022-04-07 14:44:40|94635.5|94610.5|94646|94596|94649.6|94611.5|94635|94594.5|54
1649342690000|2022-04-07 14:44:50|94633.5|94608.5|94637.8|94612.8|94638.5|94613.5|94632.7|94607.7|60
1649342700000|2022-04-07 14:45:00|94637.9|94612.9|94639.9|94614.9|94642.3|94617.3|94636|94611|63
1649342710000|2022-04-07 14:45:10|94640.3|94615.3|94644.8|94594.8|94653.9|94617.3|94636.2|94594.8|62
1649342720000|2022-04-07 14:45:20|94645.6|94595.6|94636.8|94586.8|94649.2|94605.3|94629|94586.7|45
1649342730000|2022-04-07 14:45:30|94638.4|94588.4|94646.2|94596.2|94646.4|94596.4|94635.3|94585.3|63
1649342740000|2022-04-07 14:45:40|94635.4|94610.4|94632.4|94607.4|94636.3|94611.3|94630.7|94605.7|45
1649342750000|2022-04-07 14:45:50|94632.3|94607.3|94629.8|94604.8|94632.7|94607.7|94628.7|94603.7|46
1649342760000|2022-04-07 14:46:00|94630.6|94605.6|94633.2|94608.2|94643.6|94612.8|94627.1|94589.9|65
1649342770000|2022-04-07 14:46:10|94633.1|94608.1|94629.7|94604.7|94641.5|94609.3|94628.7|94590.5|49
1649342780000|2022-04-07 14:46:20|94630.9|94605.9|94639.9|94589.9|94641.3|94606.7|94628.1|94589.2|43
1649342790000|2022-04-07 14:46:30|94640.3|94590.3|94631.1|94606.1|94642.9|94607.3|94629|94590.3|46
1649342800000|2022-04-07 14:46:40|94631.3|94606.3|94657.7|94607.7|94657.7|94619.4|94629.5|94604.5|57
1649342810000|2022-04-07 14:46:50|94656|94606|94657.6|94607.6|94659.7|94609.7|94652.7|94602.7|63
1649342820000|2022-04-07 14:47:00|94657.8|94607.8|94642.9|94617.9|94657.9|94618.1|94633.9|94597.4|53
1649342830000|2022-04-07 14:47:10|94643|94618|94656.7|94606.7|94656.8|94618.8|94637.7|94603.7|65
1649342840000|2022-04-07 14:47:20|94656.5|94606.5|94673|94623|94673.5|94633.6|94655.9|94605.9|53
1649342850000|2022-04-07 14:47:30|94674.3|94624.3|94679.5|94629.5|94685.4|94644.7|94662.9|94624.3|65
1649342860000|2022-04-07 14:47:40|94679.9|94629.9|94667.7|94617.7|94679.9|94629.9|94665.8|94615.8|64
1649342870000|2022-04-07 14:47:50|94667.4|94617.4|94660.4|94610.4|94671|94630.9|94655.9|94609.9|52
1649342880000|2022-04-07 14:48:00|94645.9|94620.9|94661.4|94611.4|94661.4|94622.9|94641.6|94602.5|57
1649342890000|2022-04-07 14:48:10|94660.2|94610.2|94655.1|94605.1|94662.7|94625|94641.2|94603.5|53
1649342900000|2022-04-07 14:48:20|94654.4|94604.4|94657.7|94607.7|94657.7|94617.2|94640.9|94600.5|44
1649342910000|2022-04-07 14:48:30|94657.6|94607.6|94649|94599|94657.8|94613|94635.5|94599|43
1649342920000|2022-04-07 14:48:40|94649.2|94599.2|94638.5|94613.5|94649.3|94613.5|94632.3|94594.1|67
1649342930000|2022-04-07 14:48:50|94638.3|94613.3|94637.5|94612.5|94653.2|94613.9|94634.6|94597.8|54
1649342940000|2022-04-07 14:49:00|94637.1|94612.1|94650.3|94625.3|94657.5|94627.4|94636.5|94606.3|53
1649342950000|2022-04-07 14:49:10|94652.6|94627.6|94656.6|94631.6|94657.5|94632.5|94651.9|94626.9|58
1649342960000|2022-04-07 14:49:20|94656.4|94631.4|94662.1|94637.1|94678.8|94637.1|94656.3|94624.5|52
1649342970000|2022-04-07 14:49:30|94662.2|94637.2|94670.4|94620.4|94671.2|94638|94655.5|94619.9|56
1649342980000|2022-04-07 14:49:40|94670.5|94620.5|94648.6|94598.6|94670.7|94634.3|94642.1|94598.6|57
1649342990000|2022-04-07 14:49:50|94646.9|94596.9|94640.6|94615.6|94646.9|94617.3|94625.1|94594.7|64
1649343000000|2022-04-07 14:50:00|94640.9|94615.9|94628|94578|94650.1|94615.9|94628|94578|56
1649343010000|2022-04-07 14:50:10|94628.3|94578.3|94631.5|94606.5|94633.8|94606.6|94617.4|94578|68
1649343020000|2022-04-07 14:50:20|94631.1|94606.1|94639.4|94589.4|94641.5|94607.4|94624.1|94584.3|59
1649343030000|2022-04-07 14:50:30|94638.6|94588.6|94654.9|94604.9|94658.9|94610.8|94633.5|94588.6|63
1649343040000|2022-04-07 14:50:40|94654.7|94604.7|94649.2|94624.2|94661.7|94624.7|94646.6|94604.7|61
1649343050000|2022-04-07 14:50:50|94648.3|94623.3|94660.2|94635.2|94671.5|94635.5|94648.3|94619.8|53
1649343060000|2022-04-07 14:51:00|94659.8|94634.8|94668.7|94643.7|94686.1|94643.7|94655.8|94619.1|62
1649343070000|2022-04-07 14:51:10|94668.4|94643.4|94671.9|94646.9|94685.5|94649.9|94668.4|94635.2|55
1649343080000|2022-04-07 14:51:20|94672|94647|94668|94643|94680.6|94647|94661.7|94623|56
1649343090000|2022-04-07 14:51:30|94667.8|94642.8|94666.5|94641.5|94678.3|94642.8|94660.5|94625.7|56
1649343100000|2022-04-07 14:51:40|94677.5|94627.5|94682.6|94632.6|94683.3|94633.3|94677.2|94627.2|43
1649343110000|2022-04-07 14:51:50|94681.6|94631.6|94669.9|94644.9|94685.8|94645.5|94668.5|94629.7|44
1649343120000|2022-04-07 14:52:00|94669.8|94644.8|94673.5|94648.5|94673.6|94648.6|94668.8|94643.8|61
1649343130000|2022-04-07 14:52:10|94673.3|94648.3|94677.8|94652.8|94689.7|94654.1|94669.5|94638.6|69
1649343140000|2022-04-07 14:52:20|94677.3|94652.3|94691.3|94641.3|94691.5|94652.3|94676.8|94638.4|51
1649343150000|2022-04-07 14:52:30|94690.4|94640.4|94687.1|94662.1|94701.9|94666.8|94682.5|94639.7|64
1649343160000|2022-04-07 14:52:40|94686.9|94661.9|94667.6|94642.6|94695.5|94663.1|94667.6|94642.6|59
1649343170000|2022-04-07 14:52:50|94669.7|94644.7|94666.3|94641.3|94670.8|94645.8|94663.3|94638.3|43
1649343180000|2022-04-07 14:53:00|94663.4|94638.4|94668|94643|94685.1|94649.2|94663.4|94630.6|60
1649343190000|2022-04-07 14:53:10|94667.9|94642.9|94665.3|94640.3|94670.8|94645.8|94664.4|94639.4|48
1649343200000|2022-04-07 14:53:20|94665.8|94640.8|94671.9|94646.9|94674.4|94649.4|94664.7|94639.7|48
1649343210000|2022-04-07 14:53:30|94672.7|94647.7|94668.4|94643.4|94678.7|94653.7|94667|94642|53
1649343220000|2022-04-07 14:53:40|94668.8|94643.8|94667|94642|94670.2|94645.2|94667|94642|48
1649343230000|2022-04-07 14:53:50|94667.1|94642.1|94678.7|94653.7|94679|94654|94667.1|94642.1|46
1649343240000|2022-04-07 14:54:00|94678.9|94653.9|94671.8|94646.8|94687.3|94660.8|94670.3|94637.3|55
1649343250000|2022-04-07 14:54:10|94671.9|94646.9|94662.6|94637.6|94678.4|94647.2|94657.5|94622.7|66
1649343260000|2022-04-07 14:54:20|94662.7|94637.7|94648.5|94623.5|94667.5|94638.5|94648.2|94615.2|59
1649343270000|2022-04-07 14:54:30|94660.3|94610.3|94653.2|94628.2|94666.9|94630.3|94648.5|94610.3|53
1649343280000|2022-04-07 14:54:40|94653.7|94628.7|94660.4|94635.4|94661.7|94636.7|94650.8|94625.8|63
1649343290000|2022-04-07 14:54:50|94662.1|94637.1|94672.7|94622.7|94675.8|94637.1|94651.2|94614.9|63
1649343300000|2022-04-07 14:55:00|94674.9|94624.9|94654.6|94629.6|94676.9|94637.1|94654.6|94623.1|59
1649343310000|2022-04-07 14:55:10|94654|94629|94647.6|94622.6|94664.5|94629.2|94644.6|94613.4|62
1649343320000|2022-04-07 14:55:20|94646.9|94621.9|94647.1|94622.1|94656.6|94631.5|94644.7|94606.6|71
1649343330000|2022-04-07 14:55:30|94647.6|94622.6|94642.5|94617.5|94653.2|94628.2|94635.2|94610.2|65
1649343340000|2022-04-07 14:55:40|94643|94618|94639.7|94614.7|94657.2|94620|94637.3|94595.7|65
1649343350000|2022-04-07 14:55:50|94639.3|94614.3|94627.1|94602.1|94639.3|94614.3|94623.1|94583.2|61
1649343360000|2022-04-07 14:56:00|94629.1|94604.1|94619|94594|94629.2|94604.2|94615.1|94590.1|70
1649343370000|2022-04-07 14:56:10|94619.4|94594.4|94615.1|94590.1|94621.1|94596.1|94614.1|94589.1|64
1649343380000|2022-04-07 14:56:20|94615|94590|94617.1|94592.1|94623.1|94598.1|94614.3|94589.3|64
1649343390000|2022-04-07 14:56:30|94619.1|94594.1|94582.3|94557.3|94622.2|94597.2|94579.8|94554.8|71
1649343400000|2022-04-07 14:56:40|94582.8|94557.8|94565.4|94540.4|94592.8|94558.7|94564.1|94539.1|67
1649343410000|2022-04-07 14:56:50|94575.9|94525.9|94599.3|94549.3|94602.1|94562.7|94556.2|94525.9|71
1649343420000|2022-04-07 14:57:00|94599.7|94549.7|94595.7|94570.7|94602.6|94573.2|94586.5|94549.7|71
1649343430000|2022-04-07 14:57:10|94596.1|94571.1|94609.2|94584.2|94618.6|94587.6|94592.6|94567.6|61
1649343440000|2022-04-07 14:57:20|94618.4|94568.4|94598.1|94573.1|94620.2|94578.2|94598.1|94563.1|53
1649343450000|2022-04-07 14:57:30|94594.7|94569.7|94589.5|94564.5|94594.7|94569.7|94585.3|94560.3|66
1649343460000|2022-04-07 14:57:40|94578.4|94553.4|94588.4|94563.4|94590.5|94565.5|94578.4|94553.4|63
1649343470000|2022-04-07 14:57:50|94585.9|94560.9|94568.5|94543.5|94585.9|94560.9|94567.4|94542.4|62
1649343480000|2022-04-07 14:58:00|94569.1|94544.1|94559.4|94534.4|94569.8|94544.8|94555.9|94530.9|71
1649343490000|2022-04-07 14:58:10|94560.3|94535.3|94562.2|94537.2|94564.3|94539.3|94554.5|94529.5|71
1649343500000|2022-04-07 14:58:20|94562.1|94537.1|94563.1|94538.1|94564.1|94539.1|94560.3|94535.3|63
1649343510000|2022-04-07 14:58:30|94564.3|94539.3|94561.2|94536.2|94569.3|94544.3|94559.1|94534.1|68
1649343520000|2022-04-07 14:58:40|94556.7|94531.7|94550.1|94525.1|94556.7|94531.7|94547.8|94522.8|61
1649343530000|2022-04-07 14:58:50|94550.7|94525.7|94578.9|94553.9|94578.9|94553.9|94550.7|94525.7|73
1649343540000|2022-04-07 14:59:00|94579.4|94554.4|94578.8|94553.8|94581.8|94556.8|94574.5|94549.5|60
1649343550000|2022-04-07 14:59:10|94579|94554|94583.1|94558.1|94584.1|94559.1|94577.4|94552.4|62
1649343560000|2022-04-07 14:59:20|94583.2|94558.2|94590.1|94565.1|94592.9|94567.9|94583.2|94558.2|61
1649343570000|2022-04-07 14:59:30|94588.2|94563.2|94577.9|94552.9|94592.7|94567.7|94574.2|94549.2|61
1649343580000|2022-04-07 14:59:40|94577.8|94552.8|94580.1|94555.1|94585.1|94560.1|94569.6|94544.6|65
1649343590000|2022-04-07 14:59:50|94578.7|94553.7|94572.6|94547.6|94580|94555|94566.1|94541.1|66
1649343600000|2022-04-07 15:00:00|94573.3|94548.3|94548.1|94523.1|94574.4|94549.4|94546.3|94521.3|75
1649343610000|2022-04-07 15:00:10|94547.1|94522.1|94558.2|94533.2|94560|94535|94546.2|94521.2|69
1649343620000|2022-04-07 15:00:20|94556.5|94531.5|94564.3|94539.3|94568.3|94543.3|94554.6|94529.6|71
1649343630000|2022-04-07 15:00:30|94565.3|94540.3|94596.5|94571.5|94596.5|94571.5|94563.7|94538.7|75
1649343640000|2022-04-07 15:00:40|94594.7|94569.7|94592.2|94567.2|94595|94570|94577.9|94552.9|76
1649343650000|2022-04-07 15:00:50|94593.7|94568.7|94580.6|94555.6|94595.2|94570.2|94577.7|94552.7|67
1649343660000|2022-04-07 15:01:00|94578.9|94553.9|94570.4|94545.4|94584.4|94559.4|94565.7|94540.7|69
1649343670000|2022-04-07 15:01:10|94571.4|94546.4|94564.3|94539.3|94577.2|94552.2|94564.1|94539.1|68
1649343680000|2022-04-07 15:01:20|94563.4|94538.4|94575.2|94550.2|94575.2|94550.2|94563.2|94538.2|57
1649343690000|2022-04-07 15:01:30|94574.9|94549.9|94571.2|94546.2|94586.9|94552.2|94568.4|94531.6|63
1649343700000|2022-04-07 15:01:40|94571|94546|94564.4|94539.4|94573.1|94548.1|94562.7|94537.7|62
1649343710000|2022-04-07 15:01:50|94566|94541|94546.3|94521.3|94567.7|94542.7|94546.3|94521.3|53
1649343720000|2022-04-07 15:02:00|94543.6|94518.6|94552.4|94527.4|94553.4|94528.4|94542.4|94517.4|70
1649343730000|2022-04-07 15:02:10|94552.7|94527.7|94584.6|94534.6|94585.7|94546|94550.8|94525.8|66
1649343740000|2022-04-07 15:02:20|94586.2|94536.2|94579.5|94554.5|94586.2|94554.5|94559.4|94524.9|67
1649343750000|2022-04-07 15:02:30|94579.1|94554.1|94585|94560|94588.8|94562.1|94576.6|94533.3|61
1649343760000|2022-04-07 15:02:40|94585.1|94560.1|94587.5|94562.5|94589|94564|94584.6|94559.6|48
1649343770000|2022-04-07 15:02:50|94587.7|94562.7|94601.1|94551.1|94602.5|94563.1|94579.1|94550.2|59
1649343780000|2022-04-07 15:03:00|94601.2|94551.2|94591.2|94566.2|94601.2|94566.5|94588.4|94546.8|61
1649343790000|2022-04-07 15:03:10|94590.2|94565.2|94611.8|94586.8|94612|94587|94588.5|94563.5|56
1649343800000|2022-04-07 15:03:20|94611.5|94586.5|94607.9|94557.9|94626.8|94586.5|94601.6|94557.9|61
1649343810000|2022-04-07 15:03:30|94607.7|94557.7|94581.5|94556.5|94608.2|94565.4|94581.5|94553.6|52
1649343820000|2022-04-07 15:03:40|94579.6|94554.6|94595.7|94545.7|94596.2|94558.7|94579.6|94544.3|47
1649343830000|2022-04-07 15:03:50|94595.6|94545.6|94600.4|94550.4|94602.4|94552.4|94592|94542|41
1649343840000|2022-04-07 15:04:00|94599.7|94549.7|94584.6|94559.6|94599.7|94565.6|94584.2|94549.7|49
1649343850000|2022-04-07 15:04:10|94585.2|94560.2|94586|94561|94593.1|94568.1|94584|94559|63
1649343860000|2022-04-07 15:04:20|94586.6|94561.6|94590|94565|94590.6|94565.6|94586.2|94561.2|37
1649343870000|2022-04-07 15:04:30|94589.8|94564.8|94606.5|94581.5|94609.1|94584.1|94589.8|94564.8|66
1649343880000|2022-04-07 15:04:40|94606.4|94581.4|94611.1|94561.1|94613.1|94582.1|94599.5|94560.2|55
1649343890000|2022-04-07 15:04:50|94610.9|94560.9|94597.4|94547.4|94614.1|94564.1|94597.3|94547.3|59
1649343900000|2022-04-07 15:05:00|94597.9|94547.9|94628.1|94578.1|94629.6|94579.6|94591.7|94547.9|64
1649343910000|2022-04-07 15:05:10|94628.3|94578.3|94637.4|94587.4|94642.3|94592.3|94627.5|94577.5|62
1649343920000|2022-04-07 15:05:20|94637.7|94587.7|94634.4|94584.4|94639.9|94589.9|94632.8|94582.8|61
1649343930000|2022-04-07 15:05:30|94637.1|94587.1|94630.9|94580.9|94639.5|94597|94619.6|94577|55
1649343940000|2022-04-07 15:05:40|94630.6|94580.6|94628.4|94578.4|94632.7|94582.7|94624.4|94574.4|47
1649343950000|2022-04-07 15:05:50|94628|94578|94634.8|94584.8|94635.1|94599.7|94621.6|94577.2|52
1649343960000|2022-04-07 15:06:00|94638.6|94588.6|94645|94595|94645.4|94606.4|94627.7|94588.6|64
1649343970000|2022-04-07 15:06:10|94645.2|94595.2|94643.1|94593.1|94645.2|94595.2|94639.7|94589.7|57
1649343980000|2022-04-07 15:06:20|94643|94593|94618.6|94593.6|94644.7|94595.1|94618|94581|61
1649343990000|2022-04-07 15:06:30|94619|94594|94632.1|94582.1|94633.8|94599.2|94618.8|94581.9|54
1649344000000|2022-04-07 15:06:40|94632.2|94582.2|94628.4|94578.4|94637.4|94587.4|94627.1|94577.1|62
1649344010000|2022-04-07 15:06:50|94628.2|94578.2|94615.7|94590.7|94628.2|94591.1|94612.1|94576.5|48
1649344020000|2022-04-07 15:07:00|94616.2|94591.2|94618.3|94593.3|94619.2|94594.2|94612.7|94587.7|56
1649344030000|2022-04-07 15:07:10|94618.5|94593.5|94622.7|94597.7|94624.8|94599.8|94615.8|94590.8|59
1649344040000|2022-04-07 15:07:20|94622.5|94597.5|94644.4|94594.4|94648.8|94602.7|94622.5|94588.7|59
1649344050000|2022-04-07 15:07:30|94644.1|94594.1|94652.5|94602.5|94654.5|94604.5|94644|94594|61
1649344060000|2022-04-07 15:07:40|94652.4|94602.4|94649.3|94599.3|94652.9|94602.9|94648.1|94598.1|59
1649344070000|2022-04-07 15:07:50|94650|94600|94635.6|94610.6|94656.1|94617.4|94634.6|94600|64
1649344080000|2022-04-07 15:08:00|94635.5|94610.5|94641|94591|94648.1|94612.2|94627.9|94589.6|63
1649344090000|2022-04-07 15:08:10|94640.7|94590.7|94624.4|94599.4|94642.7|94599.7|94622.7|94584.3|49
1649344100000|2022-04-07 15:08:20|94624.5|94599.5|94627.2|94602.2|94628.1|94603.1|94624.5|94599.5|39
1649344110000|2022-04-07 15:08:30|94627.4|94602.4|94626.8|94601.8|94628.2|94603.2|94626.5|94601.5|31
1649344120000|2022-04-07 15:08:40|94624.3|94599.3|94627|94602|94627.4|94602.4|94623.6|94598.6|35
1649344130000|2022-04-07 15:08:50|94627.6|94602.6|94629.7|94604.7|94630.8|94605.8|94626.3|94601.3|31
1649344140000|2022-04-07 15:09:00|94629.6|94604.6|94622.4|94597.4|94629.9|94604.9|94622|94597|39
1649344150000|2022-04-07 15:09:10|94622.5|94597.5|94616.4|94591.4|94622.5|94597.5|94616.4|94591.4|38
1649344160000|2022-04-07 15:09:20|94616.6|94591.6|94621.1|94596.1|94621.8|94596.8|94616.5|94591.5|37
1649344170000|2022-04-07 15:09:30|94620.3|94595.3|94621.2|94596.2|94621.5|94596.5|94620.3|94595.3|32
1649344180000|2022-04-07 15:09:40|94621|94596|94618.7|94593.7|94621.7|94596.7|94618.3|94593.3|48
1649344190000|2022-04-07 15:09:50|94618.9|94593.9|94620.8|94595.8|94622.2|94597.2|94618.7|94593.7|40
1649344200000|2022-04-07 15:10:00|94621.2|94596.2|94617.3|94592.3|94621.2|94596.2|94615.9|94590.9|43
1649344210000|2022-04-07 15:10:10|94617.4|94592.4|94612.8|94587.8|94626.7|94592.4|94611|94575.9|43
1649344220000|2022-04-07 15:10:20|94612.6|94587.6|94602.2|94577.2|94616.7|94588.4|94598.5|94562.2|62
1649344230000|2022-04-07 15:10:30|94602|94577|94603.7|94578.7|94609.9|94584.9|94601|94576|53
1649344240000|2022-04-07 15:10:40|94603.8|94578.8|94605.2|94580.2|94607.4|94582.4|94603.6|94578.6|33
1649344250000|2022-04-07 15:10:50|94605.1|94580.1|94605.3|94580.3|94606.3|94581.3|94604.4|94579.4|28
1649344260000|2022-04-07 15:11:00|94605.4|94580.4|94613.3|94588.3|94614|94589|94605.2|94580.2|43
1649344270000|2022-04-07 15:11:10|94613.9|94588.9|94620.9|94595.9|94620.9|94595.9|94607.6|94582.6|48
1649344280000|2022-04-07 15:11:20|94620.8|94595.8|94634.2|94584.2|94638.3|94596.3|94620.8|94583.9|47
1649344290000|2022-04-07 15:11:30|94628.8|94578.8|94601.7|94576.7|94629.9|94579.9|94600.9|94564.6|51
1649344300000|2022-04-07 15:11:40|94601.8|94576.8|94612.8|94587.8|94615.4|94590.4|94599.7|94574.7|50
1649344310000|2022-04-07 15:11:50|94612.7|94587.7|94621.9|94596.9|94623.2|94598.2|94612.7|94587.7|44
1649344320000|2022-04-07 15:12:00|94622.1|94597.1|94622.9|94597.9|94622.9|94597.9|94620.1|94595.1|46
1649344330000|2022-04-07 15:12:10|94622.8|94597.8|94595.4|94570.4|94623.4|94598.4|94594.8|94558.6|57
1649344340000|2022-04-07 15:12:20|94594.8|94569.8|94602.3|94577.3|94603.6|94578.6|94594.8|94569.8|57
1649344350000|2022-04-07 15:12:30|94602.4|94577.4|94599.7|94574.7|94603.2|94578.2|94598.8|94573.8|52
1649344360000|2022-04-07 15:12:40|94599.4|94574.4|94594|94569|94611.7|94574.8|94593.8|94557|31
1649344370000|2022-04-07 15:12:50|94593.8|94568.8|94605.3|94555.3|94607.2|94569.6|94593.6|94554.3|51
1649344380000|2022-04-07 15:13:00|94603.2|94553.2|94563|94513|94603.2|94553.2|94562.7|94512.7|65
1649344390000|2022-04-07 15:13:10|94563.8|94513.8|94532.8|94482.8|94564|94514|94529.9|94479.9|64
1649344400000|2022-04-07 15:13:20|94532.9|94482.9|94531|94481|94537.2|94487.2|94520.4|94470.4|60
1649344410000|2022-04-07 15:13:30|94530.9|94480.9|94512.7|94487.7|94532.7|94488.3|94511.8|94466.8|62
1649344420000|2022-04-07 15:13:40|94512.3|94487.3|94517.1|94467.1|94522.4|94490.1|94508.1|94466.1|57
1649344430000|2022-04-07 15:13:50|94517|94467|94523.7|94473.7|94525|94475|94516.6|94466.6|56
1649344440000|2022-04-07 15:14:00|94524.6|94474.6|94539.9|94489.9|94540|94490|94524.6|94474.6|65
1649344450000|2022-04-07 15:14:10|94539.8|94489.8|94541.6|94491.6|94543.9|94496|94518.5|94484.5|46
1649344460000|2022-04-07 15:14:20|94541.5|94491.5|94525.9|94475.9|94541.6|94491.6|94525.4|94475.4|47
1649344470000|2022-04-07 15:14:30|94528.4|94478.4|94531.9|94481.9|94539.2|94489.2|94528.4|94478.4|54
1649344480000|2022-04-07 15:14:40|94531.2|94481.2|94547.1|94497.1|94547.1|94511.9|94522|94481.2|57
1649344490000|2022-04-07 15:14:50|94547|94497|94546.7|94496.7|94550|94500|94545.6|94495.6|55
1649344500000|2022-04-07 15:15:00|94546.8|94496.8|94538.5|94488.5|94546.9|94496.9|94538.5|94488.5|51
1649344510000|2022-04-07 15:15:10|94538.6|94488.6|94543.9|94493.9|94548.8|94498.8|94537.1|94487.1|62
1649344520000|2022-04-07 15:15:20|94544.9|94494.9|94541.9|94491.9|94545.5|94495.5|94541.8|94491.8|46
1649344530000|2022-04-07 15:15:30|94542|94492|94549.2|94499.2|94549.6|94511.9|94534.9|94491.8|41
1649344540000|2022-04-07 15:15:40|94549.1|94499.1|94542.3|94492.3|94549.5|94499.5|94540.8|94490.8|42
1649344550000|2022-04-07 15:15:50|94542.4|94492.4|94537.4|94487.4|94543.5|94493.5|94537.3|94487.3|33
1649344560000|2022-04-07 15:16:00|94536.7|94486.7|94539.4|94489.4|94539.7|94489.7|94533.9|94483.9|48
1649344570000|2022-04-07 15:16:10|94540.2|94490.2|94530.1|94505.1|94547.3|94510.4|94528.5|94489.6|61
1649344580000|2022-04-07 15:16:20|94529.8|94504.8|94532|94507|94532|94507|94528.7|94503.7|52
1649344590000|2022-04-07 15:16:30|94532.5|94507.5|94549.1|94499.1|94554.1|94515.5|94532.5|94497.3|60
1649344600000|2022-04-07 15:16:40|94549|94499|94559.8|94509.8|94562.9|94512.9|94548.7|94498.7|66
1649344610000|2022-04-07 15:16:50|94560.6|94510.6|94585.1|94535.1|94585.6|94535.6|94559|94509|51
1649344620000|2022-04-07 15:17:00|94569.4|94544.4|94575.4|94525.4|94575.4|94545.3|94561.2|94523.7|48
1649344630000|2022-04-07 15:17:10|94574.9|94524.9|94569.4|94519.4|94578.2|94528.2|94568.1|94518.1|47
1649344640000|2022-04-07 15:17:20|94568.8|94518.8|94564.3|94514.3|94569.6|94519.6|94562.9|94512.9|53
1649344650000|2022-04-07 15:17:30|94567.7|94517.7|94567.4|94517.4|94570.8|94520.8|94564.4|94514.4|47
1649344660000|2022-04-07 15:17:40|94567|94517|94566.5|94516.5|94567.6|94517.6|94563.4|94513.4|52
1649344670000|2022-04-07 15:17:50|94569|94519|94575|94525|94575.2|94525.2|94569|94519|37
1649344680000|2022-04-07 15:18:00|94575.1|94525.1|94569|94544|94576.3|94544.3|94562.9|94524|61
1649344690000|2022-04-07 15:18:10|94568.7|94543.7|94571.7|94546.7|94583.4|94547.5|94565.8|94527.6|48
1649344700000|2022-04-07 15:18:20|94571.9|94546.9|94570.7|94545.7|94589.3|94549.9|94569.7|94532.5|55
1649344710000|2022-04-07 15:18:30|94570.8|94545.8|94570.4|94545.4|94578.7|94553.7|94569.8|94544.8|63
1649344720000|2022-04-07 15:18:40|94570.5|94545.5|94569.7|94544.7|94574.9|94549.9|94569.6|94544.6|46
1649344730000|2022-04-07 15:18:50|94569.3|94544.3|94591.4|94541.4|94595|94556.9|94569.3|94540.4|59
1649344740000|2022-04-07 15:19:00|94592.2|94542.2|94596.7|94546.7|94597.4|94547.4|94590.9|94540.9|41
1649344750000|2022-04-07 15:19:10|94596.8|94546.8|94608.9|94558.9|94609|94559|94596.8|94546.8|48
1649344760000|2022-04-07 15:19:20|94609.1|94559.1|94603.3|94578.3|94613.5|94578.3|94603.3|94559.1|36
1649344770000|2022-04-07 15:19:30|94603.2|94578.2|94620.4|94570.4|94624.3|94582.8|94601.2|94569.9|44
1649344780000|2022-04-07 15:19:40|94620.7|94570.7|94627.7|94577.7|94627.9|94590.5|94612.9|94570.7|55
1649344790000|2022-04-07 15:19:50|94627.8|94577.8|94626.9|94576.9|94628.1|94578.1|94625.9|94575.9|43
1649344800000|2022-04-07 15:20:00|94626.5|94576.5|94609.9|94584.9|94627.8|94585.1|94609.2|94572.4|46
1649344810000|2022-04-07 15:20:10|94610.2|94585.2|94611.3|94561.3|94621.4|94585.2|94609.9|94561|51
1649344820000|2022-04-07 15:20:20|94610.4|94560.4|94611.5|94561.5|94617.9|94578.4|94603.4|94560.1|42
1649344830000|2022-04-07 15:20:30|94611.7|94561.7|94619.5|94569.5|94620.8|94579.4|94603|94561.3|47
1649344840000|2022-04-07 15:20:40|94621.2|94571.2|94617.2|94567.2|94622.6|94572.6|94613.5|94563.5|58
1649344850000|2022-04-07 15:20:50|94616.9|94566.9|94618.7|94568.7|94621.7|94571.7|94614.2|94564.2|44
1649344860000|2022-04-07 15:21:00|94618.3|94568.3|94607|94557|94618.8|94568.8|94606.9|94556.9|46
1649344870000|2022-04-07 15:21:10|94606.8|94556.8|94613.7|94563.7|94616.7|94566.7|94606.8|94556.8|50
1649344880000|2022-04-07 15:21:20|94613.9|94563.9|94607.6|94557.6|94614.2|94564.2|94606.2|94556.2|47
1649344890000|2022-04-07 15:21:30|94605.8|94555.8|94601.5|94551.5|94608.4|94566.8|94584.8|94549.7|65
1649344900000|2022-04-07 15:21:40|94602.2|94552.2|94594.8|94544.8|94602.2|94552.2|94594.4|94544.4|57
1649344910000|2022-04-07 15:21:50|94594.1|94544.1|94588.8|94538.8|94595.9|94545.9|94588.4|94538.4|49
1649344920000|2022-04-07 15:22:00|94589.3|94539.3|94578.8|94553.8|94593.3|94556.8|94571.4|94535.3|66
1649344930000|2022-04-07 15:22:10|94579.2|94554.2|94581.6|94531.6|94591.8|94555.1|94578|94530|63
1649344940000|2022-04-07 15:22:20|94582|94532|94584.6|94534.6|94586.9|94536.9|94581.1|94531.1|55
1649344950000|2022-04-07 15:22:30|94584.8|94534.8|94584.3|94534.3|94587.9|94537.9|94583.7|94533.7|38
1649344960000|2022-04-07 15:22:40|94584.9|94534.9|94570.8|94545.8|94585.4|94548.4|94570|94533.1|47
1649344970000|2022-04-07 15:22:50|94570.4|94545.4|94570.6|94545.6|94572.3|94547.3|94570.2|94545.2|29
1649344980000|2022-04-07 15:23:00|94570.3|94545.3|94567.8|94542.8|94572.9|94547.9|94566.9|94541.9|34
1649344990000|2022-04-07 15:23:10|94568.1|94543.1|94569.6|94544.6|94570.9|94545.9|94567.7|94542.7|37
1649345000000|2022-04-07 15:23:20|94570.2|94545.2|94583.9|94533.9|94584.5|94545.8|94568.3|94531.4|42
1649345010000|2022-04-07 15:23:30|94584|94534|94565.9|94540.9|94585.3|94547.3|94565.9|94533.4|43
1649345020000|2022-04-07 15:23:40|94565.3|94540.3|94563|94538|94580|94545.3|94563|94527.4|62
1649345030000|2022-04-07 15:23:50|94563.1|94538.1|94562.2|94537.2|94570.2|94545.2|94561.5|94536.5|56
1649345040000|2022-04-07 15:24:00|94564.5|94539.5|94570.5|94545.5|94570.5|94545.5|94564.5|94539.5|46
1649345050000|2022-04-07 15:24:10|94571.2|94546.2|94570.9|94545.9|94574.1|94549.1|94568.5|94543.5|58
1649345060000|2022-04-07 15:24:20|94570.6|94545.6|94569.5|94544.5|94572.3|94547.3|94569.2|94544.2|51
1649345070000|2022-04-07 15:24:30|94570.7|94545.7|94573.4|94548.4|94573.8|94548.8|94569.2|94544.2|51
1649345080000|2022-04-07 15:24:40|94573.2|94548.2|94573|94548|94576|94551|94570.1|94545.1|53
1649345090000|2022-04-07 15:24:50|94572.3|94547.3|94601.2|94551.2|94602.1|94559.7|94572.2|94547.2|41
1649345100000|2022-04-07 15:25:00|94601.5|94551.5|94604.9|94554.9|94606.2|94556.2|94600.9|94550.9|38
1649345110000|2022-04-07 15:25:10|94604.8|94554.8|94614.3|94564.3|94615.3|94565.3|94602.3|94552.3|56
1649345120000|2022-04-07 15:25:20|94614.8|94564.8|94618.3|94568.3|94618.6|94568.6|94614.8|94564.8|44
1649345130000|2022-04-07 15:25:30|94617.8|94567.8|94613.5|94588.5|94626.9|94593.5|94613.5|94567.5|37
1649345140000|2022-04-07 15:25:40|94615.3|94590.3|94609.5|94584.5|94615.3|94590.3|94609.5|94584.5|36
1649345150000|2022-04-07 15:25:50|94609.8|94584.8|94618.3|94568.3|94619|94585.7|94607.6|94565.9|34
1649345160000|2022-04-07 15:26:00|94618.5|94568.5|94622.8|94572.8|94622.8|94572.8|94617.1|94567.1|30
1649345170000|2022-04-07 15:26:10|94623|94573|94621.9|94571.9|94623.6|94573.6|94621.9|94571.9|21
1649345180000|2022-04-07 15:26:20|94622.2|94572.2|94619.7|94569.7|94623.4|94573.4|94618.5|94568.5|28
1649345190000|2022-04-07 15:26:30|94618.8|94568.8|94622|94572|94622.3|94572.3|94618.4|94568.4|33
1649345200000|2022-04-07 15:26:40|94621.1|94571.1|94617.3|94567.3|94621.7|94571.7|94617.3|94567.3|44
1649345210000|2022-04-07 15:26:50|94616.7|94566.7|94616.9|94566.9|94618|94568|94615.9|94565.9|40
1649345220000|2022-04-07 15:27:00|94617|94567|94620.8|94570.8|94621.8|94571.8|94616.4|94566.4|43
1649345230000|2022-04-07 15:27:10|94622.5|94572.5|94623.3|94573.3|94626.8|94576.8|94622.5|94572.5|49
1649345240000|2022-04-07 15:27:20|94623.2|94573.2|94625.4|94575.4|94626|94576|94623.2|94573.2|38
1649345250000|2022-04-07 15:27:30|94625.1|94575.1|94615.4|94590.4|94629.3|94592.1|94614.2|94575|39
1649345260000|2022-04-07 15:27:40|94616.4|94591.4|94629|94579|94630|94591.8|94616.4|94575.9|24
1649345270000|2022-04-07 15:27:50|94628.6|94578.6|94615.9|94590.9|94628.6|94592.1|94614.6|94578.6|21
1649345280000|2022-04-07 15:28:00|94616.7|94591.7|94618.4|94593.4|94618.6|94593.6|94613.3|94588.3|31
1649345290000|2022-04-07 15:28:10|94619.9|94594.9|94610|94585|94619.9|94594.9|94608.3|94583.3|42
1649345300000|2022-04-07 15:28:20|94612.4|94587.4|94614.3|94589.3|94615.1|94590.1|94609.4|94584.4|34
1649345310000|2022-04-07 15:28:30|94611.3|94586.3|94623.6|94598.6|94625.5|94600.5|94611.3|94586.3|62
1649345320000|2022-04-07 15:28:40|94621.2|94596.2|94613.3|94588.3|94624.1|94599.1|94610.7|94585.7|41
1649345330000|2022-04-07 15:28:50|94612.7|94587.7|94607.1|94582.1|94614.1|94589.1|94605.6|94580.6|74
1649345340000|2022-04-07 15:29:00|94607.9|94582.9|94608.9|94583.9|94612.9|94587.9|94606.3|94581.3|62
1649345350000|2022-04-07 15:29:10|94609.7|94584.7|94603.2|94578.2|94610.4|94585.4|94602.4|94577.4|45
1649345360000|2022-04-07 15:29:20|94603.8|94578.8|94609.1|94584.1|94609.1|94584.1|94601|94576|49
1649345370000|2022-04-07 15:29:30|94609.6|94584.6|94603|94578|94609.6|94584.6|94600.5|94575.5|63
1649345380000|2022-04-07 15:29:40|94602.8|94577.8|94606|94581|94606.2|94581.2|94599|94574|60
1649345390000|2022-04-07 15:29:50|94608.9|94583.9|94644.7|94594.7|94647.9|94597.9|94608.9|94578.2|59
1649345400000|2022-04-07 15:30:00|94643.8|94593.8|94648.8|94598.8|94649.7|94599.7|94641.3|94591.3|60
1649345410000|2022-04-07 15:30:10|94648.6|94598.6|94656.3|94606.3|94657.5|94607.5|94647.1|94597.1|56
1649345420000|2022-04-07 15:30:20|94656.4|94606.4|94635.7|94585.7|94664.6|94626.2|94621.1|94582.7|54
1649345430000|2022-04-07 15:30:30|94632.8|94582.8|94627.7|94577.7|94639.1|94598.4|94616.8|94576.8|69
1649345440000|2022-04-07 15:30:40|94627.9|94577.9|94628.8|94578.8|94631|94593|94618|94576.4|63
1649345450000|2022-04-07 15:30:50|94629.3|94579.3|94615.4|94590.4|94629.3|94592.4|94611.1|94574.2|66
1649345460000|2022-04-07 15:31:00|94614.2|94589.2|94613.3|94588.3|94618|94593|94612.8|94587.8|53
1649345470000|2022-04-07 15:31:10|94612.1|94587.1|94620.5|94595.5|94621|94596|94610.7|94585.7|61
1649345480000|2022-04-07 15:31:20|94617.6|94592.6|94625.7|94600.7|94640.4|94602.7|94616|94587.5|47
1649345490000|2022-04-07 15:31:30|94626.1|94601.1|94648.3|94598.3|94648.3|94612.4|94624.5|94590.4|54
1649345500000|2022-04-07 15:31:40|94647.6|94597.6|94630.5|94605.5|94649.3|94610.2|94629.2|94594|58
1649345510000|2022-04-07 15:31:50|94630.7|94605.7|94641.2|94591.2|94643.6|94605.9|94629.1|94590.4|38
1649345520000|2022-04-07 15:32:00|94642.3|94592.3|94615.2|94590.2|94642.8|94598.4|94612.9|94587.9|53
1649345530000|2022-04-07 15:32:10|94614.6|94589.6|94609.8|94584.8|94615.6|94590.6|94608|94583|42
1649345540000|2022-04-07 15:32:20|94609.4|94584.4|94608.1|94583.1|94613.2|94588.2|94608.1|94583.1|47
1649345550000|2022-04-07 15:32:30|94607.3|94582.3|94616.8|94591.8|94619.7|94594.7|94607.2|94582.2|63
1649345560000|2022-04-07 15:32:40|94617.8|94592.8|94619.3|94594.3|94639.5|94602.2|94613.9|94587.3|64
1649345570000|2022-04-07 15:32:50|94617.3|94592.3|94602.6|94577.6|94618.1|94593.1|94601.7|94576.7|55
1649345580000|2022-04-07 15:33:00|94603.9|94578.9|94606.2|94581.2|94608.8|94583.8|94601.2|94576.2|50
1649345590000|2022-04-07 15:33:10|94605.4|94580.4|94600|94575|94606.9|94581.9|94599.6|94574.6|43
1649345600000|2022-04-07 15:33:20|94598.9|94573.9|94622.9|94597.9|94635.5|94600.1|94598.9|94573.9|70
1649345610000|2022-04-07 15:33:30|94622.2|94597.2|94636.2|94586.2|94636.5|94599.8|94610|94584.7|67
1649345620000|2022-04-07 15:33:40|94636.5|94586.5|94602.2|94577.2|94638.1|94602.6|94600.1|94575.1|53
1649345630000|2022-04-07 15:33:50|94601.8|94576.8|94599|94574|94603.9|94578.9|94598.1|94573.1|52
1649345640000|2022-04-07 15:34:00|94599.3|94574.3|94612.4|94562.4|94615.7|94579.3|94598.3|94562.4|53
1649345650000|2022-04-07 15:34:10|94612.8|94562.8|94603.8|94578.8|94616.2|94579.4|94601|94562.8|34
1649345660000|2022-04-07 15:34:20|94601.8|94576.8|94634.7|94584.7|94635.4|94593.1|94601.7|94576.7|51
1649345670000|2022-04-07 15:34:30|94635.9|94585.9|94596|94571|94635.9|94588.3|94594.9|94569.9|59
1649345680000|2022-04-07 15:34:40|94595.6|94570.6|94608.1|94583.1|94608.1|94583.1|94595.1|94570.1|61
1649345690000|2022-04-07 15:34:50|94609.7|94584.7|94626.2|94601.2|94649.3|94605.7|94609.7|94573.4|58
1649345700000|2022-04-07 15:35:00|94625.1|94600.1|94642.4|94592.4|94645.3|94607.7|94625.1|94586.7|47
1649345710000|2022-04-07 15:35:10|94643.2|94593.2|94641.7|94591.7|94647.6|94597.6|94640.9|94590.9|51
1649345720000|2022-04-07 15:35:20|94644.9|94594.9|94651.7|94601.7|94654.1|94604.1|94643.8|94593.8|54
1649345730000|2022-04-07 15:35:30|94651.5|94601.5|94616|94591|94651.5|94605.1|94615.4|94580.1|60
1649345740000|2022-04-07 15:35:40|94617.1|94592.1|94661.8|94611.8|94683.9|94619.1|94614.9|94589.9|49
1649345750000|2022-04-07 15:35:50|94662.2|94612.2|94673.7|94623.7|94675.2|94635.2|94658.9|94612.2|63
1649345760000|2022-04-07 15:36:00|94650.8|94625.8|94628.7|94603.7|94651.7|94625.8|94628.7|94598.3|69
1649345770000|2022-04-07 15:36:10|94628.5|94603.5|94629.3|94579.3|94642.9|94606.6|94623.1|94579.3|64
1649345780000|2022-04-07 15:36:20|94629.4|94579.4|94639.6|94589.6|94640.8|94590.8|94629.4|94579.4|50
1649345790000|2022-04-07 15:36:30|94638.5|94588.5|94628.6|94603.6|94647.3|94603.6|94626.6|94588.5|50
1649345800000|2022-04-07 15:36:40|94626.9|94601.9|94646.1|94596.1|94652.1|94602.9|94626.9|94590.1|50
1649345810000|2022-04-07 15:36:50|94646.4|94596.4|94659.1|94609.1|94661.8|94620.7|94644|94595|57
1649345820000|2022-04-07 15:37:00|94658.9|94608.9|94612.9|94587.9|94659.6|94609.6|94612.9|94577|69
1649345830000|2022-04-07 15:37:10|94613.3|94588.3|94656.4|94606.4|94664.6|94614.6|94613.3|94588.2|61
1649345840000|2022-04-07 15:37:20|94656.1|94606.1|94625|94575|94661.1|94611.1|94612.8|94572.8|44
1649345850000|2022-04-07 15:37:30|94626.7|94576.7|94624.8|94574.8|94629.3|94579.3|94622.1|94572.1|54
1649345860000|2022-04-07 15:37:40|94624|94574|94597|94572|94649.1|94599.1|94597|94572|59
1649345870000|2022-04-07 15:37:50|94598.8|94573.8|94609.8|94584.8|94623.6|94589|94598.8|94569.9|55
1649345880000|2022-04-07 15:38:00|94610.6|94585.6|94614.7|94589.7|94629.5|94590.1|94602.8|94564.6|60
1649345890000|2022-04-07 15:38:10|94625.8|94575.8|94627.8|94577.8|94627.8|94591.5|94608.1|94573.9|72
1649345900000|2022-04-07 15:38:20|94626.7|94576.7|94609.8|94584.8|94626.7|94589.2|94607.8|94566.4|56
1649345910000|2022-04-07 15:38:30|94610|94585|94596.8|94571.8|94621.9|94587.2|94595.6|94570.6|57
1649345920000|2022-04-07 15:38:40|94597.2|94572.2|94584|94559|94620.5|94580.3|94583.6|94558.6|62
1649345930000|2022-04-07 15:38:50|94599.8|94549.8|94614.4|94564.4|94614.4|94576.5|94585.1|94548.4|50
1649345940000|2022-04-07 15:39:00|94613.3|94563.3|94577.5|94552.5|94614.2|94578|94576.8|94544.5|58
1649345950000|2022-04-07 15:39:10|94577.2|94552.2|94581.9|94556.9|94585.9|94560.9|94576.2|94551.2|68
1649345960000|2022-04-07 15:39:20|94579.9|94554.9|94606.2|94556.2|94609.3|94569.4|94579.4|94554.4|57
1649345970000|2022-04-07 15:39:30|94606.3|94556.3|94592|94567|94609.4|94567|94592|94554.4|42
1649345980000|2022-04-07 15:39:40|94592.1|94567.1|94575|94550|94604.7|94567.2|94572.7|94547.7|47
1649345990000|2022-04-07 15:39:50|94572.9|94547.9|94599.5|94549.5|94599.5|94554.7|94570.6|94545.1|61
1649346000000|2022-04-07 15:40:00|94602.1|94552.1|94621.1|94571.1|94638|94594.5|94602.1|94552.1|67
1649346010000|2022-04-07 15:40:10|94620.8|94570.8|94606.8|94556.8|94624|94587.2|94594.8|94556.8|50
1649346020000|2022-04-07 15:40:20|94606.3|94556.3|94616.3|94566.3|94618.6|94575.2|94591.7|94553.9|57
1649346030000|2022-04-07 15:40:30|94615.5|94565.5|94606.1|94581.1|94621|94583.1|94606.1|94565.3|49
1649346040000|2022-04-07 15:40:40|94605.2|94580.2|94614|94564|94627.7|94581.4|94594.1|94560|61
1649346050000|2022-04-07 15:40:50|94613.1|94563.1|94598.1|94573.1|94615.2|94577.9|94595.5|94559.9|62
1649346060000|2022-04-07 15:41:00|94597.5|94572.5|94595.7|94545.7|94606.5|94574.9|94588.8|94543.5|60
1649346070000|2022-04-07 15:41:10|94595.8|94545.8|94597.6|94547.6|94598.7|94560.7|94583.4|94545.8|44
1649346080000|2022-04-07 15:41:20|94597.7|94547.7|94604.3|94554.3|94604.3|94558.3|94581.4|94545.8|50
1649346090000|2022-04-07 15:41:30|94604|94554|94601.3|94551.3|94604.5|94554.5|94600.7|94550.7|44
1649346100000|2022-04-07 15:41:40|94601.5|94551.5|94611.9|94586.9|94626.3|94586.9|94601.4|94551.4|60
1649346110000|2022-04-07 15:41:50|94615.4|94590.4|94586.7|94561.7|94633.8|94590.4|94583|94548.7|64
1649346120000|2022-04-07 15:42:00|94583.8|94558.8|94607|94557|94612.9|94572.9|94583.8|94552.5|68
1649346130000|2022-04-07 15:42:10|94606.4|94556.4|94623.2|94598.2|94636|94598.2|94588.5|94551|70
1649346140000|2022-04-07 15:42:20|94635.8|94585.8|94629.3|94579.3|94636.7|94586.7|94627.7|94577.7|53
1649346150000|2022-04-07 15:42:30|94628|94578|94606.1|94556.1|94628.8|94578.8|94580.6|94542.7|58
1649346160000|2022-04-07 15:42:40|94604.8|94554.8|94608.1|94558.1|94609.8|94559.8|94604.1|94554.1|42
1649346170000|2022-04-07 15:42:50|94607.5|94557.5|94611.4|94561.4|94611.9|94561.9|94607.2|94557.2|40
1649346180000|2022-04-07 15:43:00|94611.3|94561.3|94606.5|94556.5|94611.4|94561.4|94603.9|94553.9|41
1649346190000|2022-04-07 15:43:10|94606.7|94556.7|94582.1|94557.1|94609.7|94559.7|94582.1|94556.6|38
1649346200000|2022-04-07 15:43:20|94579.4|94554.4|94566.6|94541.6|94583.2|94558.2|94566.5|94541.5|66
1649346210000|2022-04-07 15:43:30|94578.8|94528.8|94616.4|94566.4|94616.4|94579.9|94567.2|94528.8|65
1649346220000|2022-04-07 15:43:40|94601.3|94576.3|94603|94578|94618.5|94579.3|94600.7|94562.3|51
1649346230000|2022-04-07 15:43:50|94602.4|94577.4|94586.2|94561.2|94619|94580.7|94582.3|94557.3|54
1649346240000|2022-04-07 15:44:00|94585.8|94560.8|94616.5|94566.5|94619.8|94574.8|94585.8|94560.8|62
1649346250000|2022-04-07 15:44:10|94616.7|94566.7|94616.3|94566.3|94652.8|94611.9|94615.2|94565.2|63
1649346260000|2022-04-07 15:44:20|94615.5|94565.5|94618|94568|94620.5|94578.2|94601.1|94558.8|54
1649346270000|2022-04-07 15:44:30|94617.8|94567.8|94624.6|94574.6|94625.9|94575.9|94615.6|94565.6|46
1649346280000|2022-04-07 15:44:40|94625.4|94575.4|94624.6|94574.6|94625.4|94575.4|94623.2|94573.2|37
1649346290000|2022-04-07 15:44:50|94624.8|94574.8|94623.2|94573.2|94628|94578|94623.2|94573.2|44
1649346300000|2022-04-07 15:45:00|94622.9|94572.9|94644.5|94594.5|94646.8|94603.2|94621.5|94572.4|48
1649346310000|2022-04-07 15:45:10|94644.1|94594.1|94654|94604|94654|94606.6|94631.1|94592.3|40
1649346320000|2022-04-07 15:45:20|94653.3|94603.3|94613.9|94588.9|94654|94604|94610.1|94585.1|64
1649346330000|2022-04-07 15:45:30|94614|94589|94609.9|94584.9|94635.3|94598.2|94609.6|94584.6|49
1649346340000|2022-04-07 15:45:40|94610.2|94585.2|94612.2|94587.2|94643.3|94601.1|94608.7|94579.3|55
1649346350000|2022-04-07 15:45:50|94612.6|94587.6|94605.7|94555.7|94615.2|94587.6|94597.1|94555.3|56
1649346360000|2022-04-07 15:46:00|94605.3|94555.3|94605.7|94555.7|94611.8|94571|94596|94553|53
1649346370000|2022-04-07 15:46:10|94605.6|94555.6|94636|94586|94639.7|94599.2|94604|94555.4|57
1649346380000|2022-04-07 15:46:20|94636.3|94586.3|94635.2|94585.2|94637|94587|94634.3|94584.3|42
1649346390000|2022-04-07 15:46:30|94635|94585|94629|94579|94636.4|94586.4|94627.9|94577.9|28
1649346400000|2022-04-07 15:46:40|94629.4|94579.4|94632|94582|94633|94583|94629.4|94579.4|34
1649346410000|2022-04-07 15:46:50|94631.9|94581.9|94633.2|94583.2|94636.2|94599|94621.6|94579.7|43
1649346420000|2022-04-07 15:47:00|94632.6|94582.6|94617.4|94592.4|94632.7|94593.2|94617.4|94580.3|38
1649346430000|2022-04-07 15:47:10|94617.5|94592.5|94602.2|94552.2|94630.5|94592.5|94599.5|94549.5|45
1649346440000|2022-04-07 15:47:20|94595.6|94570.6|94628.8|94578.8|94632.9|94582.9|94595.6|94570.6|55
1649346450000|2022-04-07 15:47:30|94630.6|94580.6|94573.9|94548.9|94630.7|94581.2|94573.7|94536.4|52
1649346460000|2022-04-07 15:47:40|94574|94549|94596.5|94546.5|94596.5|94551.8|94573.9|94533.9|54
1649346470000|2022-04-07 15:47:50|94597.1|94547.1|94572.5|94522.5|94600.6|94560|94558|94521.2|53
1649346480000|2022-04-07 15:48:00|94572.8|94522.8|94584.8|94534.8|94584.8|94548|94562.6|94522.8|55
1649346490000|2022-04-07 15:48:10|94584.1|94534.1|94560.8|94535.8|94584.6|94554.8|94560.4|94528.9|59
1649346500000|2022-04-07 15:48:20|94561.2|94536.2|94599.7|94549.7|94602|94553.6|94560.6|94535.6|55
1649346510000|2022-04-07 15:48:30|94599.1|94549.1|94595|94545|94603.5|94564.4|94584.7|94544.5|48
1649346520000|2022-04-07 15:48:40|94596.6|94546.6|94602.5|94577.5|94614.6|94577.5|94586.2|94545.4|41
1649346530000|2022-04-07 15:48:50|94602.1|94577.1|94598.1|94573.1|94617|94577.1|94597.1|94559.4|45
1649346540000|2022-04-07 15:49:00|94597.2|94572.2|94579.7|94554.7|94609.9|94572.2|94578.4|94553.4|35
1649346550000|2022-04-07 15:49:10|94579.3|94554.3|94596.5|94546.5|94596.5|94554.3|94573.9|94544.5|54
1649346560000|2022-04-07 15:49:20|94596.8|94546.8|94582.4|94557.4|94601.6|94564|94582.2|94544.5|53
1649346570000|2022-04-07 15:49:30|94582.6|94557.6|94568.8|94543.8|94605.2|94565.6|94568.4|94543.4|54
1649346580000|2022-04-07 15:49:40|94568.3|94543.3|94593.8|94543.8|94594.3|94552.3|94567.9|94531.4|53
1649346590000|2022-04-07 15:49:50|94594|94544|94569.7|94544.7|94598.2|94553.8|94565.7|94540.7|44
1649346600000|2022-04-07 15:50:00|94569.9|94544.9|94606.6|94556.6|94607.4|94561.6|94566.2|94541.2|58
1649346610000|2022-04-07 15:50:10|94605.9|94555.9|94580.3|94555.3|94607.8|94564.8|94575.4|94542.9|58
1649346620000|2022-04-07 15:50:20|94580.2|94555.2|94586.6|94561.6|94599.6|94563.7|94573.1|94548.1|57
1649346630000|2022-04-07 15:50:30|94586.9|94561.9|94588.4|94563.4|94588.4|94563.4|94585.2|94560.2|31
1649346640000|2022-04-07 15:50:40|94588.2|94563.2|94590.1|94565.1|94591.3|94566.3|94587.4|94562.4|31
1649346650000|2022-04-07 15:50:50|94590.4|94565.4|94607.6|94582.6|94616|94583.3|94590|94565|39
1649346660000|2022-04-07 15:51:00|94607.8|94582.8|94608.9|94583.9|94609.1|94584.1|94606.4|94581.4|39
1649346670000|2022-04-07 15:51:10|94608.8|94583.8|94594.4|94569.4|94610.5|94585.5|94593.9|94568.9|64
1649346680000|2022-04-07 15:51:20|94594|94569|94599.8|94574.8|94599.8|94574.8|94594|94569|75
1649346690000|2022-04-07 15:51:30|94600.1|94575.1|94586.1|94561.1|94600.1|94575.1|94584.7|94559.7|69
1649346700000|2022-04-07 15:51:40|94586.2|94561.2|94587|94562|94591.9|94566.9|94584.9|94559.9|60
1649346710000|2022-04-07 15:51:50|94587.1|94562.1|94607|94582|94607.3|94582.3|94586|94561|51
1649346720000|2022-04-07 15:52:00|94606.8|94581.8|94596.7|94571.7|94609|94584|94591.2|94566.2|65
1649346730000|2022-04-07 15:52:10|94594.8|94569.8|94605.6|94555.6|94606.3|94569.8|94582.6|94550.8|62
1649346740000|2022-04-07 15:52:20|94605.2|94555.2|94609.6|94559.6|94609.6|94571.7|94593.5|94555.2|42
1649346750000|2022-04-07 15:52:30|94609|94559|94605.6|94580.6|94614.3|94580.9|94601|94559|45
1649346760000|2022-04-07 15:52:40|94604|94579|94619.3|94569.3|94619.4|94581.4|94602.2|94568.8|41
1649346770000|2022-04-07 15:52:50|94619.5|94569.5|94584.4|94559.4|94619.5|94579.8|94582.3|94557.3|57
1649346780000|2022-04-07 15:53:00|94584.9|94559.9|94595|94570|94607.3|94570|94584.9|94553.6|57
1649346790000|2022-04-07 15:53:10|94592.2|94567.2|94596.3|94571.3|94608.6|94577.2|94590.6|94553.7|52
1649346800000|2022-04-07 15:53:20|94597.5|94572.5|94601.5|94576.5|94603.5|94578.5|94597.1|94572.1|63
1649346810000|2022-04-07 15:53:30|94601.3|94576.3|94593.5|94568.5|94608.9|94583.9|94590.4|94565.4|66
1649346820000|2022-04-07 15:53:40|94599.3|94574.3|94603.7|94578.7|94632.5|94592.4|94598.4|94573.4|69
1649346830000|2022-04-07 15:53:50|94604|94579|94602.8|94577.8|94605.4|94580.4|94600.7|94575.7|46
1649346840000|2022-04-07 15:54:00|94602.6|94577.6|94628.5|94578.5|94628.5|94589.3|94597.1|94572.1|54
1649346850000|2022-04-07 15:54:10|94629.1|94579.1|94601.4|94576.4|94632.5|94592.5|94601.4|94576.4|59
1649346860000|2022-04-07 15:54:20|94602|94577|94597.9|94572.9|94603.3|94578.3|94597.8|94572.8|64
1649346870000|2022-04-07 15:54:30|94597.5|94572.5|94598.8|94573.8|94602.2|94577.2|94596.2|94571.2|57
1649346880000|2022-04-07 15:54:40|94598.5|94573.5|94623.7|94598.7|94623.7|94598.7|94598.4|94573.4|58
1649346890000|2022-04-07 15:54:50|94621.1|94596.1|94633.8|94608.8|94633.8|94608.8|94621.1|94596.1|59
1649346900000|2022-04-07 15:55:00|94633.5|94608.5|94612.9|94587.9|94634.5|94609.5|94610.7|94585.7|66
1649346910000|2022-04-07 15:55:10|94612.6|94587.6|94620.7|94595.7|94622.3|94597.3|94611.2|94586.2|66
1649346920000|2022-04-07 15:55:20|94620.5|94595.5|94604.1|94579.1|94622|94597|94601.3|94576.3|68
1649346930000|2022-04-07 15:55:30|94605.1|94580.1|94610.6|94585.6|94612.1|94587.1|94603.5|94578.5|51
1649346940000|2022-04-07 15:55:40|94610.5|94585.5|94611.6|94586.6|94612.3|94587.3|94608.1|94583.1|52
1649346950000|2022-04-07 15:55:50|94611.3|94586.3|94582.8|94557.8|94612.5|94587.5|94580.7|94555.7|55
1649346960000|2022-04-07 15:56:00|94583.6|94558.6|94571.3|94546.3|94583.6|94558.6|94570.7|94545.7|57
1649346970000|2022-04-07 15:56:10|94569.1|94544.1|94572.8|94547.8|94573.3|94548.3|94565.9|94540.9|52
1649346980000|2022-04-07 15:56:20|94573.2|94548.2|94577.5|94552.5|94578.1|94553.1|94571.8|94546.8|33
1649346990000|2022-04-07 15:56:30|94578.4|94553.4|94564.9|94539.9|94584.1|94559.1|94564.9|94539.9|48
1649347000000|2022-04-07 15:56:40|94564.7|94539.7|94576.6|94551.6|94576.6|94551.6|94563|94538|46
1649347010000|2022-04-07 15:56:50|94575.7|94550.7|94595.2|94570.2|94599.5|94574.5|94575.5|94542.7|59
1649347020000|2022-04-07 15:57:00|94594.9|94569.9|94594|94569|94606.3|94573.1|94592.8|94555.8|54
1649347030000|2022-04-07 15:57:10|94593.6|94568.6|94598.3|94573.3|94600.5|94575.5|94593.6|94568.6|52
1649347040000|2022-04-07 15:57:20|94597.6|94572.6|94612|94562|94614.2|94573.2|94597.6|94559|58
1649347050000|2022-04-07 15:57:30|94611.4|94561.4|94589|94564|94611.6|94568.2|94588.8|94550.9|57
1649347060000|2022-04-07 15:57:40|94588.5|94563.5|94590.6|94565.6|94590.6|94565.6|94587.6|94562.6|46
1649347070000|2022-04-07 15:57:50|94590.7|94565.7|94588.9|94563.9|94591|94566|94588.2|94563.2|39
1649347080000|2022-04-07 15:58:00|94589.4|94564.4|94593.1|94568.1|94599.1|94574.1|94588.7|94563.7|62
1649347090000|2022-04-07 15:58:10|94592.8|94567.8|94593.3|94568.3|94606.1|94571.1|94589.3|94553.7|45
1649347100000|2022-04-07 15:58:20|94593.5|94568.5|94599.5|94574.5|94609.8|94576.3|94592.8|94556.7|45
1649347110000|2022-04-07 15:58:30|94604.1|94579.1|94600.6|94575.6|94604.1|94579.1|94598.8|94573.8|33
1649347120000|2022-04-07 15:58:40|94598.2|94573.2|94600.5|94575.5|94600.9|94575.9|94598.2|94573.2|30
1649347130000|2022-04-07 15:58:50|94600.2|94575.2|94628.3|94578.3|94632.7|94593.9|94600.2|94572.6|45
1649347140000|2022-04-07 15:59:00|94629.6|94579.6|94633.6|94583.6|94636.5|94586.5|94628.7|94578.7|63
1649347150000|2022-04-07 15:59:10|94634.8|94584.8|94634.6|94584.6|94635|94597.4|94620.5|94578|60
1649347160000|2022-04-07 15:59:20|94635.1|94585.1|94609.5|94584.5|94636.5|94589.9|94605.9|94572.6|55
1649347170000|2022-04-07 15:59:30|94611.4|94586.4|94606.7|94581.7|94611.4|94586.4|94606.7|94581.7|17
1649347180000|2022-04-07 15:59:40|94609.5|94584.5|94607.4|94582.4|94622.6|94587.7|94598.3|94568.1|42
1649347190000|2022-04-07 15:59:50|94607.2|94582.2|94608.1|94583.1|94619.5|94588.1|94606|94569.1|54
1649347200000|2022-04-07 16:00:00|94619.4|94569.4|94629.1|94579.1|94630.1|94580.1|94619.3|94569.3|67
1649347210000|2022-04-07 16:00:10|94624.7|94574.7|94610.2|94560.2|94628.6|94578.6|94610.2|94560.2|52
1649347220000|2022-04-07 16:00:20|94610.1|94560.1|94616.3|94566.3|94616.6|94566.6|94608.5|94558.5|49
1649347230000|2022-04-07 16:00:30|94615|94565|94617.1|94567.1|94619.6|94569.6|94614.4|94564.4|48
1649347240000|2022-04-07 16:00:40|94616.9|94566.9|94608.5|94558.5|94617.5|94567.5|94606.3|94556.3|47
1649347250000|2022-04-07 16:00:50|94608.2|94558.2|94614.7|94564.7|94614.7|94564.7|94606.7|94556.7|49
1649347260000|2022-04-07 16:01:00|94615.3|94565.3|94615.7|94565.7|94619.2|94569.2|94615.2|94565.2|42
1649347270000|2022-04-07 16:01:10|94615.9|94565.9|94622.6|94572.6|94623.2|94573.2|94612.9|94562.9|46
1649347280000|2022-04-07 16:01:20|94622.9|94572.9|94617.3|94567.3|94623|94573|94614.9|94564.9|56
1649347290000|2022-04-07 16:01:30|94617.2|94567.2|94624.7|94574.7|94624.8|94574.8|94617.2|94567.2|51
1649347300000|2022-04-07 16:01:40|94624|94574|94636.5|94586.5|94636.7|94586.7|94621.7|94571.7|55
1649347310000|2022-04-07 16:01:50|94635.9|94585.9|94637|94587|94637.6|94587.6|94634|94584|49
1649347320000|2022-04-07 16:02:00|94636.9|94586.9|94641.2|94591.2|94643.1|94593.1|94636.5|94586.5|53
1649347330000|2022-04-07 16:02:10|94640.1|94590.1|94639.6|94589.6|94642.6|94592.6|94639.5|94589.5|41
1649347340000|2022-04-07 16:02:20|94640.3|94590.3|94642.7|94592.7|94642.7|94592.7|94639.2|94589.2|31
1649347350000|2022-04-07 16:02:30|94642.8|94592.8|94639.9|94589.9|94642.8|94592.8|94639.8|94589.8|42
1649347360000|2022-04-07 16:02:40|94640.5|94590.5|94643.9|94593.9|94645.4|94595.4|94638.1|94588.1|41
1649347370000|2022-04-07 16:02:50|94643.2|94593.2|94635.1|94585.1|94644|94594|94627.6|94577.6|48
1649347380000|2022-04-07 16:03:00|94636.5|94586.5|94637|94587|94637.5|94587.5|94634.1|94584.1|41
1649347390000|2022-04-07 16:03:10|94637.2|94587.2|94633|94583|94637.6|94587.6|94631.5|94581.5|37
1649347400000|2022-04-07 16:03:20|94633.2|94583.2|94636.2|94586.2|94636.2|94586.2|94632.2|94582.2|35
1649347410000|2022-04-07 16:03:30|94636.4|94586.4|94634.4|94609.4|94641|94611.8|94622.2|94584.5|55
1649347420000|2022-04-07 16:03:40|94634.3|94609.3|94633.4|94583.4|94637.3|94609.5|94624.6|94579.4|49
1649347430000|2022-04-07 16:03:50|94634.5|94584.5|94637.1|94587.1|94639.3|94589.3|94633.6|94583.6|43
1649347440000|2022-04-07 16:04:00|94637.9|94587.9|94652.1|94602.1|94652.1|94602.1|94637.9|94587.9|52
1649347450000|2022-04-07 16:04:10|94651.3|94601.3|94675.7|94625.7|94679|94631.1|94643|94600|49
1649347460000|2022-04-07 16:04:20|94675.4|94625.4|94683.7|94633.7|94683.7|94633.7|94675.1|94625.1|44
1649347470000|2022-04-07 16:04:30|94683.1|94633.1|94689.5|94639.5|94690|94640|94682.5|94632.5|44
1649347480000|2022-04-07 16:04:40|94689|94639|94685.6|94635.6|94689.3|94639.3|94685|94635|47
1649347490000|2022-04-07 16:04:50|94684.7|94634.7|94690|94640|94692.7|94642.7|94684.5|94634.5|57
1649347500000|2022-04-07 16:05:00|94690.6|94640.6|94687.6|94637.6|94691.1|94641.1|94685.6|94635.6|36
1649347510000|2022-04-07 16:05:10|94687.4|94637.4|94682.5|94632.5|94687.9|94637.9|94677.3|94627.3|62
1649347520000|2022-04-07 16:05:20|94682.9|94632.9|94678.9|94628.9|94682.9|94632.9|94678.1|94628.1|40
1649347530000|2022-04-07 16:05:30|94679|94629|94686.8|94636.8|94687.4|94637.4|94677.7|94627.7|42
1649347540000|2022-04-07 16:05:40|94686.2|94636.2|94686.7|94636.7|94690.5|94640.5|94684.6|94634.6|46
1649347550000|2022-04-07 16:05:50|94687.1|94637.1|94693|94643|94696.8|94646.8|94686|94636|49
1649347560000|2022-04-07 16:06:00|94695.9|94645.9|94694.2|94644.2|94695.9|94645.9|94690|94640|53
1649347570000|2022-04-07 16:06:10|94696.5|94646.5|94695.8|94645.8|94699.1|94649.1|94694.5|94644.5|42
1649347580000|2022-04-07 16:06:20|94695.5|94645.5|94693.1|94643.1|94697.6|94647.6|94691.5|94641.5|35
1649347590000|2022-04-07 16:06:30|94692.2|94642.2|94709.7|94659.7|94712.3|94662.3|94692.2|94642.2|54
1649347600000|2022-04-07 16:06:40|94709.2|94659.2|94716.6|94666.6|94721.7|94671.7|94709.2|94659.2|61
1649347610000|2022-04-07 16:06:50|94716.3|94666.3|94718.9|94668.9|94721|94671|94713.3|94663.3|55
1649347620000|2022-04-07 16:07:00|94718.5|94668.5|94714.1|94664.1|94718.6|94668.6|94713|94663|46
1649347630000|2022-04-07 16:07:10|94713.4|94663.4|94715.1|94665.1|94716.7|94666.7|94713.3|94663.3|27
1649347640000|2022-04-07 16:07:20|94715.2|94665.2|94715|94665|94721.2|94671.2|94713.2|94663.2|44
1649347650000|2022-04-07 16:07:30|94715.3|94665.3|94716.2|94666.2|94717.4|94667.4|94714|94664|44
1649347660000|2022-04-07 16:07:40|94716.4|94666.4|94712.6|94662.6|94719.1|94669.1|94712.6|94662.6|35
1649347670000|2022-04-07 16:07:50|94713.3|94663.3|94715.5|94665.5|94718.4|94668.4|94712|94662|46
1649347680000|2022-04-07 16:08:00|94715.1|94665.1|94714.2|94664.2|94715.9|94665.9|94710.9|94660.9|32
1649347690000|2022-04-07 16:08:10|94715.2|94665.2|94712.7|94662.7|94719|94669|94706.5|94656.5|50
1649347700000|2022-04-07 16:08:20|94713.5|94663.5|94719.6|94669.6|94720.4|94670.4|94710.2|94660.2|61
1649347710000|2022-04-07 16:08:30|94719.7|94669.7|94718.1|94668.1|94720.4|94670.4|94716.4|94666.4|37
1649347720000|2022-04-07 16:08:40|94717.9|94667.9|94712.4|94662.4|94720|94670|94711.7|94661.7|54
1649347730000|2022-04-07 16:08:50|94711.8|94661.8|94713.1|94663.1|94713.4|94663.4|94711.3|94661.3|41
1649347740000|2022-04-07 16:09:00|94712.8|94662.8|94716.9|94666.9|94717.1|94667.1|94711.9|94661.9|43
1649347750000|2022-04-07 16:09:10|94715.8|94665.8|94716.3|94666.3|94717.4|94667.4|94715.4|94665.4|24
1649347760000|2022-04-07 16:09:20|94715.9|94665.9|94720.5|94670.5|94724.3|94674.3|94713.8|94663.8|46
1649347770000|2022-04-07 16:09:30|94720.9|94670.9|94727.2|94677.2|94729.2|94679.2|94720.8|94670.8|54
1649347780000|2022-04-07 16:09:40|94726.4|94676.4|94724.3|94674.3|94727.1|94677.1|94722.6|94672.6|28
1649347790000|2022-04-07 16:09:50|94724.8|94674.8|94729.3|94679.3|94739.5|94680.6|94722.4|94666|38
1649347800000|2022-04-07 16:10:00|94728.3|94678.3|94728|94678|94730.6|94680.6|94726.9|94676.9|38
1649347810000|2022-04-07 16:10:10|94727.8|94677.8|94719.2|94669.2|94738.6|94677.8|94719.1|94667.1|38
1649347820000|2022-04-07 16:10:20|94719.7|94669.7|94717.7|94667.7|94719.7|94669.7|94716.7|94666.7|23
1649347830000|2022-04-07 16:10:30|94717.8|94667.8|94717.5|94667.5|94721.4|94671.4|94712|94662|40
1649347840000|2022-04-07 16:10:40|94717|94667|94700.7|94650.7|94720.2|94670.2|94699.6|94649.6|55
1649347850000|2022-04-07 16:10:50|94700.6|94650.6|94690.6|94640.6|94706|94656|94688.4|94638.4|62
1649347860000|2022-04-07 16:11:00|94690.7|94640.7|94698.3|94648.3|94700.9|94650.9|94690.7|94640.7|60
1649347870000|2022-04-07 16:11:10|94698.6|94648.6|94697.3|94647.3|94703.6|94653.6|94695.3|94645.3|55
1649347880000|2022-04-07 16:11:20|94698|94648|94697.6|94647.6|94705.5|94655.5|94696|94646|54
1649347890000|2022-04-07 16:11:30|94697.5|94647.5|94696.1|94646.1|94701|94651|94694.3|94644.3|60
1649347900000|2022-04-07 16:11:40|94694.4|94644.4|94693.9|94643.9|94695.9|94645.9|94690.6|94640.6|49
1649347910000|2022-04-07 16:11:50|94694.5|94644.5|94689.1|94639.1|94697|94647|94689.1|94639.1|63
1649347920000|2022-04-07 16:12:00|94689.8|94639.8|94693.8|94643.8|94696.4|94646.4|94689.6|94639.6|47
1649347930000|2022-04-07 16:12:10|94695.2|94645.2|94699.2|94649.2|94701.3|94651.3|94695.2|94645.2|53
1649347940000|2022-04-07 16:12:20|94699.7|94649.7|94708.1|94658.1|94709.1|94659.1|94694.1|94644.1|54
1649347950000|2022-04-07 16:12:30|94707.7|94657.7|94710.7|94660.7|94714.1|94664.1|94707.7|94657.7|52
1649347960000|2022-04-07 16:12:40|94710.5|94660.5|94708|94658|94711.2|94661.2|94707.2|94657.2|40
1649347970000|2022-04-07 16:12:50|94708.3|94658.3|94711.2|94661.2|94717.1|94667.1|94705.4|94655.4|59
1649347980000|2022-04-07 16:13:00|94710.3|94660.3|94706.8|94656.8|94711.7|94661.7|94705.6|94655.6|48
1649347990000|2022-04-07 16:13:10|94706.6|94656.6|94710.5|94660.5|94715.2|94665.2|94706.6|94656.6|42
1649348000000|2022-04-07 16:13:20|94710.6|94660.6|94706.6|94656.6|94710.7|94660.7|94703.2|94653.2|59
1649348010000|2022-04-07 16:13:30|94705.9|94655.9|94706.7|94656.7|94706.7|94656.7|94702.9|94652.9|49
1649348020000|2022-04-07 16:13:40|94706.6|94656.6|94704.2|94654.2|94708.4|94658.4|94704.2|94654.2|43
1649348030000|2022-04-07 16:13:50|94704.1|94654.1|94716|94666|94718.5|94668.5|94704.1|94654.1|48
1649348040000|2022-04-07 16:14:00|94715.6|94665.6|94712.4|94662.4|94715.6|94665.6|94711.1|94661.1|40
1649348050000|2022-04-07 16:14:10|94712.3|94662.3|94714.4|94664.4|94715.5|94665.5|94708.5|94658.5|54
1649348060000|2022-04-07 16:14:20|94714.3|94664.3|94713.9|94663.9|94715.3|94665.3|94711.3|94661.3|41
1649348070000|2022-04-07 16:14:30|94714|94664|94726|94676|94726.5|94676.5|94714|94664|56
1649348080000|2022-04-07 16:14:40|94724.6|94674.6|94725.6|94675.6|94726|94676|94724.5|94674.5|40
1649348090000|2022-04-07 16:14:50|94725.5|94675.5|94730.9|94680.9|94734.6|94684.6|94725.5|94675.5|49
1649348100000|2022-04-07 16:15:00|94731.6|94681.6|94741.9|94691.9|94741.9|94691.9|94729|94679|52
1649348110000|2022-04-07 16:15:10|94742.5|94692.5|94735.5|94685.5|94744.2|94694.2|94732.9|94682.9|64
1649348120000|2022-04-07 16:15:20|94736|94686|94745.4|94695.4|94746.4|94696.4|94736|94686|53
1649348130000|2022-04-07 16:15:30|94744.7|94694.7|94763.8|94713.8|94763.8|94713.8|94744.3|94694.3|59
1649348140000|2022-04-07 16:15:40|94763.9|94713.9|94759.8|94709.8|94765.3|94715.3|94758.8|94708.8|55
1649348150000|2022-04-07 16:15:50|94762.1|94712.1|94761.1|94711.1|94766.6|94716.6|94760.6|94710.6|52
1649348160000|2022-04-07 16:16:00|94761.3|94711.3|94761.6|94711.6|94761.6|94711.6|94753.1|94703.1|60
1649348170000|2022-04-07 16:16:10|94760.9|94710.9|94757.8|94707.8|94764|94714|94756.4|94706.4|47
1649348180000|2022-04-07 16:16:20|94758.5|94708.5|94761.7|94711.7|94764.7|94714.7|94758.3|94708.3|39
1649348190000|2022-04-07 16:16:30|94762.9|94712.9|94762|94712|94763.8|94713.8|94759.3|94709.3|50
1649348200000|2022-04-07 16:16:40|94762.2|94712.2|94759.7|94709.7|94765.8|94715.8|94759.7|94709.7|54
1649348210000|2022-04-07 16:16:50|94759.4|94709.4|94754.7|94704.7|94761.3|94711.3|94752.8|94702.8|46
1649348220000|2022-04-07 16:17:00|94755.6|94705.6|94754.4|94704.4|94757|94707|94752.1|94702.1|45
1649348230000|2022-04-07 16:17:10|94754.7|94704.7|94756.1|94706.1|94756.1|94706.1|94752.3|94702.3|33
1649348240000|2022-04-07 16:17:20|94754.3|94704.3|94755.1|94705.1|94756.6|94706.6|94749.9|94699.9|33
1649348250000|2022-04-07 16:17:30|94753.9|94703.9|94753.6|94703.6|94762.6|94712.6|94750.9|94700.9|38
1649348260000|2022-04-07 16:17:40|94753.9|94703.9|94751.3|94701.3|94755|94705|94750.1|94700.1|31
1649348270000|2022-04-07 16:17:50|94751.8|94701.8|94755|94705|94755|94705|94750.9|94700.9|25
1649348280000|2022-04-07 16:18:00|94754.9|94704.9|94760.4|94710.4|94760.6|94710.6|94752.6|94702.6|51
1649348290000|2022-04-07 16:18:10|94761.2|94711.2|94757.8|94707.8|94761.3|94711.3|94755.7|94705.7|45
1649348300000|2022-04-07 16:18:20|94757.5|94707.5|94760.7|94710.7|94763.7|94713.7|94757.3|94707.3|42
1649348310000|2022-04-07 16:18:30|94761.4|94711.4|94758.7|94708.7|94762.3|94712.3|94755.3|94705.3|49
1649348320000|2022-04-07 16:18:40|94757.6|94707.6|94762|94712|94762.3|94712.3|94757.6|94707.6|32
1649348330000|2022-04-07 16:18:50|94761.9|94711.9|94760.6|94710.6|94761.9|94711.9|94759.3|94709.3|22
1649348340000|2022-04-07 16:19:00|94762|94712|94774.2|94724.2|94775.9|94725.9|94762|94712|51
1649348350000|2022-04-07 16:19:10|94776|94726|94773.6|94723.6|94777.4|94727.4|94773.1|94723.1|46
1649348360000|2022-04-07 16:19:20|94773|94723|94773|94723|94776|94726|94770.1|94720.1|47
1649348370000|2022-04-07 16:19:30|94773.3|94723.3|94775|94725|94777.2|94727.2|94772.9|94722.9|58
1649348380000|2022-04-07 16:19:40|94774.7|94724.7|94773.1|94723.1|94778.3|94728.3|94772|94722|56
1649348390000|2022-04-07 16:19:50|94773.2|94723.2|94774.2|94724.2|94775.6|94725.6|94770|94720|53
1649348400000|2022-04-07 16:20:00|94774|94724|94769.7|94719.7|94775.1|94725.1|94765.2|94715.2|59
1649348410000|2022-04-07 16:20:10|94769.9|94719.9|94734.6|94684.6|94770|94720|94725.5|94683.4|74
1649348420000|2022-04-07 16:20:20|94734.4|94684.4|94734.2|94684.2|94735.2|94685.2|94731.2|94681.2|58
1649348430000|2022-04-07 16:20:30|94734.1|94684.1|94733.9|94683.9|94736.3|94686.3|94732.3|94682.3|60
1649348440000|2022-04-07 16:20:40|94733.5|94683.5|94731.8|94681.8|94734.8|94684.8|94728.6|94678.6|66
1649348450000|2022-04-07 16:20:50|94732|94682|94725.7|94675.7|94732.7|94682.7|94723.5|94673.5|67
1649348460000|2022-04-07 16:21:00|94726.3|94676.3|94728.7|94678.7|94730.9|94680.9|94723.8|94673.8|64
1649348470000|2022-04-07 16:21:10|94730.1|94680.1|94725.9|94675.9|94730.1|94680.1|94723.4|94673.4|50
1649348480000|2022-04-07 16:21:20|94725.8|94675.8|94731.7|94681.7|94736.8|94686.8|94725.8|94675.8|65
1649348490000|2022-04-07 16:21:30|94733.5|94683.5|94728.9|94678.9|94737.5|94687.5|94724.4|94674.4|76
1649348500000|2022-04-07 16:21:40|94729.2|94679.2|94727.5|94677.5|94732.8|94682.8|94724.5|94674.5|73
1649348510000|2022-04-07 16:21:50|94727.7|94677.7|94722.7|94672.7|94728.4|94678.4|94721.1|94671.1|75
1649348520000|2022-04-07 16:22:00|94723.8|94673.8|94725.7|94675.7|94726.7|94676.7|94720.3|94670.3|66
1649348530000|2022-04-07 16:22:10|94726.9|94676.9|94724.6|94674.6|94727.2|94677.2|94722.4|94672.4|65
1649348540000|2022-04-07 16:22:20|94724.8|94674.8|94725.1|94675.1|94726.3|94676.3|94721.5|94671.5|69
1649348550000|2022-04-07 16:22:30|94726.3|94676.3|94725.6|94675.6|94728.6|94678.6|94724.2|94674.2|51
1649348560000|2022-04-07 16:22:40|94725.1|94675.1|94724.5|94674.5|94729.2|94679.2|94723.2|94673.2|68
1649348570000|2022-04-07 16:22:50|94725.5|94675.5|94714.4|94664.4|94727.7|94677.7|94709.8|94659.8|63
1649348580000|2022-04-07 16:23:00|94715.2|94665.2|94721.4|94671.4|94721.9|94671.9|94714.6|94664.6|50
1649348590000|2022-04-07 16:23:10|94721.7|94671.7|94702.4|94652.4|94721.7|94671.7|94700.2|94650.2|64
1649348600000|2022-04-07 16:23:20|94701.4|94651.4|94682.4|94632.4|94701.8|94663.1|94682.1|94632.1|54
1649348610000|2022-04-07 16:23:30|94681.8|94631.8|94671.2|94621.2|94681.8|94631.8|94665.8|94607.5|53
1649348620000|2022-04-07 16:23:40|94671.1|94621.1|94643.5|94593.5|94671.1|94621.1|94642.3|94579.3|54
1649348630000|2022-04-07 16:23:50|94643|94593|94639.9|94589.9|94645.7|94595.7|94639.9|94589.9|55
1649348640000|2022-04-07 16:24:00|94639.4|94589.4|94632.5|94582.5|94641.4|94591.4|94632.4|94582.4|50
1649348650000|2022-04-07 16:24:10|94632.3|94582.3|94619.2|94569.2|94635|94585|94616.9|94566.9|52
1649348660000|2022-04-07 16:24:20|94619.1|94569.1|94608.9|94558.9|94619.3|94569.3|94608|94548.4|59
1649348670000|2022-04-07 16:24:30|94609.1|94559.1|94610.9|94560.9|94615|94565|94608.4|94558.4|55
1649348680000|2022-04-07 16:24:40|94610.8|94560.8|94600.1|94550.1|94612.4|94562.4|94599.8|94549.8|43
1649348690000|2022-04-07 16:24:50|94602.2|94552.2|94601.6|94551.6|94613.7|94563.7|94599.7|94549.7|54
1649348700000|2022-04-07 16:25:00|94601.9|94551.9|94605.6|94555.6|94606.3|94556.3|94600.8|94550.8|50
1649348710000|2022-04-07 16:25:10|94605.8|94555.8|94608.3|94558.3|94608.5|94558.5|94603.3|94553.3|38
1649348720000|2022-04-07 16:25:20|94607.6|94557.6|94608.5|94558.5|94611|94561|94606.1|94556.1|49
1649348730000|2022-04-07 16:25:30|94608.6|94558.6|94609.6|94559.6|94610.5|94560.5|94606.1|94556.1|52
1649348740000|2022-04-07 16:25:40|94609.8|94559.8|94612.4|94562.4|94612.5|94562.5|94609.4|94559.4|50
1649348750000|2022-04-07 16:25:50|94612.9|94562.9|94612.6|94562.6|94614.5|94564.5|94611.5|94561.5|29
1649348760000|2022-04-07 16:26:00|94612.4|94562.4|94610.6|94560.6|94614.6|94564.6|94610.3|94560.3|47
1649348770000|2022-04-07 16:26:10|94610.7|94560.7|94605.9|94555.9|94610.7|94560.7|94604.9|94554.9|49
1649348780000|2022-04-07 16:26:20|94606.1|94556.1|94624.6|94574.6|94625.6|94575.6|94602.3|94552.3|47
1649348790000|2022-04-07 16:26:30|94624.7|94574.7|94614.1|94564.1|94627.5|94577.5|94613.9|94563.9|53
1649348800000|2022-04-07 16:26:40|94613.6|94563.6|94610.5|94560.5|94614.2|94564.2|94608.7|94558.7|60
1649348810000|2022-04-07 16:26:50|94610.1|94560.1|94602.9|94552.9|94612|94562|94600.1|94550.1|59
1649348820000|2022-04-07 16:27:00|94602.6|94552.6|94583.4|94533.4|94605.6|94555.6|94582.3|94532.3|65
1649348830000|2022-04-07 16:27:10|94583.2|94533.2|94607.6|94557.6|94608.5|94558.5|94582.8|94532.8|55
1649348840000|2022-04-07 16:27:20|94607.3|94557.3|94609.2|94559.2|94611.6|94561.6|94606.9|94556.9|32
1649348850000|2022-04-07 16:27:30|94608.9|94558.9|94611.3|94561.3|94611.8|94561.8|94607.4|94557.4|40
1649348860000|2022-04-07 16:27:40|94610.9|94560.9|94612|94562|94612.1|94562.1|94609.8|94559.8|26
1649348870000|2022-04-07 16:27:50|94612.1|94562.1|94611.8|94561.8|94614|94564|94609.8|94559.8|31
1649348880000|2022-04-07 16:28:00|94611.9|94561.9|94612.4|94562.4|94613.8|94563.8|94609.7|94559.7|36
1649348890000|2022-04-07 16:28:10|94612.1|94562.1|94617.1|94567.1|94618.7|94568.7|94611.6|94561.6|38
1649348900000|2022-04-07 16:28:20|94616.8|94566.8|94614.6|94564.6|94618|94568|94612.1|94562.1|42
1649348910000|2022-04-07 16:28:30|94614.2|94564.2|94615.7|94565.7|94617|94567|94613.6|94563.6|49
1649348920000|2022-04-07 16:28:40|94615.8|94565.8|94623.1|94573.1|94624.5|94574.5|94615.8|94565.8|47
1649348930000|2022-04-07 16:28:50|94622.9|94572.9|94635.4|94585.4|94635.4|94585.4|94621.6|94571.6|54
1649348940000|2022-04-07 16:29:00|94634.8|94584.8|94642.1|94592.1|94657.8|94607.8|94634.7|94584.7|68
1649348950000|2022-04-07 16:29:10|94641.1|94591.1|94629.5|94579.5|94641.1|94591.1|94628.7|94578.7|41
1649348960000|2022-04-07 16:29:20|94629.8|94579.8|94629.2|94579.2|94631.1|94581.1|94623.7|94573.7|55
1649348970000|2022-04-07 16:29:30|94631.2|94581.2|94640.7|94590.7|94643.7|94593.7|94623.8|94573.8|69
1649348980000|2022-04-07 16:29:40|94646|94596|94629.5|94579.5|94648.9|94598.9|94620.7|94570.7|79
1649348990000|2022-04-07 16:29:50|94628.1|94578.1|94645.5|94595.5|94649.2|94599.2|94621.7|94571.7|77
1649349000000|2022-04-07 16:30:00|94645.9|94595.9|94617.1|94567.1|94651.6|94596.8|94616.5|94566.5|77
1649349010000|2022-04-07 16:30:10|94614.7|94564.7|94621.8|94571.8|94621.9|94571.9|94610.1|94560.1|72
1649349020000|2022-04-07 16:30:20|94621.7|94571.7|94618.7|94568.7|94623.7|94573.7|94613.8|94563.8|75
1649349030000|2022-04-07 16:30:30|94617.4|94567.4|94615.7|94565.7|94618.3|94568.3|94611.8|94561.8|73
1649349040000|2022-04-07 16:30:40|94616.4|94566.4|94622.4|94572.4|94629.8|94579.8|94612.4|94562.4|74
1649349050000|2022-04-07 16:30:50|94623.4|94573.4|94623.5|94573.5|94624.2|94574.2|94620.7|94570.7|38
1649349060000|2022-04-07 16:31:00|94623.6|94573.6|94623.1|94573.1|94626.3|94576.3|94620.4|94570.4|49
1649349070000|2022-04-07 16:31:10|94623|94573|94620.7|94570.7|94630|94580|94618|94568|56
1649349080000|2022-04-07 16:31:20|94620.8|94570.8|94619.8|94569.8|94624.1|94574.1|94618|94568|27
1649349090000|2022-04-07 16:31:30|94619.9|94569.9|94615|94565|94619.9|94569.9|94614.8|94564.8|40
1649349100000|2022-04-07 16:31:40|94615.9|94565.9|94620.1|94570.1|94623.2|94573.2|94615.3|94565.3|43
1649349110000|2022-04-07 16:31:50|94620.4|94570.4|94621|94571|94621.7|94571.7|94619.1|94569.1|32
1649349120000|2022-04-07 16:32:00|94621.1|94571.1|94629.4|94579.4|94630.8|94580.8|94620.9|94570.9|43
1649349130000|2022-04-07 16:32:10|94631.6|94581.6|94633.7|94583.7|94637.2|94587.2|94629.4|94579.4|54
1649349140000|2022-04-07 16:32:20|94633.3|94583.3|94630.9|94580.9|94633.9|94583.9|94628.4|94578.4|46
1649349150000|2022-04-07 16:32:30|94630.2|94580.2|94627.7|94577.7|94630.4|94580.4|94627.1|94577.1|36
1649349160000|2022-04-07 16:32:40|94628|94578|94622.9|94572.9|94629.3|94579.3|94622.9|94572.9|32
1649349170000|2022-04-07 16:32:50|94623.5|94573.5|94618|94568|94624.1|94574.1|94618|94568|41
1649349180000|2022-04-07 16:33:00|94618.1|94568.1|94617.5|94567.5|94618.4|94568.4|94616.4|94566.4|36
1649349190000|2022-04-07 16:33:10|94617.1|94567.1|94620.5|94570.5|94620.7|94570.7|94616.8|94566.8|45
1649349200000|2022-04-07 16:33:20|94619.7|94569.7|94619.4|94569.4|94621|94571|94617.8|94567.8|34
1649349210000|2022-04-07 16:33:30|94620.5|94570.5|94621.6|94571.6|94622.2|94572.2|94620.5|94570.5|28
1649349220000|2022-04-07 16:33:40|94621.4|94571.4|94621.2|94571.2|94621.9|94571.9|94621|94571|33
1649349230000|2022-04-07 16:33:50|94621.1|94571.1|94620.2|94570.2|94622.5|94572.5|94619.5|94569.5|29
1649349240000|2022-04-07 16:34:00|94620.4|94570.4|94618.3|94568.3|94620.4|94570.4|94617.3|94567.3|32
1649349250000|2022-04-07 16:34:10|94618.1|94568.1|94616.7|94566.7|94618.1|94568.1|94615.9|94565.9|26
1649349260000|2022-04-07 16:34:20|94616.1|94566.1|94615.4|94565.4|94616.1|94566.1|94606.6|94556.6|36
1649349270000|2022-04-07 16:34:30|94615.5|94565.5|94616.1|94566.1|94618.2|94568.2|94611.6|94561.6|41
1649349280000|2022-04-07 16:34:40|94617.2|94567.2|94620.5|94570.5|94620.6|94570.6|94615.6|94565.6|30
1649349290000|2022-04-07 16:34:50|94620.2|94570.2|94624|94574|94624|94574|94618.1|94568.1|30
1649349300000|2022-04-07 16:35:00|94624.8|94574.8|94626.6|94576.6|94627|94577|94623.5|94573.5|39
1649349310000|2022-04-07 16:35:10|94626.9|94576.9|94631.3|94581.3|94631.5|94581.5|94626.1|94576.1|42
1649349320000|2022-04-07 16:35:20|94631.2|94581.2|94628.5|94578.5|94631.4|94581.4|94628.2|94578.2|35
1649349330000|2022-04-07 16:35:30|94628.3|94578.3|94627.5|94577.5|94630.5|94580.5|94627.3|94577.3|28
1649349340000|2022-04-07 16:35:40|94627.8|94577.8|94628.6|94578.6|94628.8|94578.8|94626.5|94576.5|29
1649349350000|2022-04-07 16:35:50|94628.5|94578.5|94629.1|94579.1|94630.6|94580.6|94625.7|94575.7|30
1649349360000|2022-04-07 16:36:00|94628.9|94578.9|94630.9|94580.9|94633.7|94583.7|94627.3|94577.3|61
1649349370000|2022-04-07 16:36:10|94631.5|94581.5|94632|94582|94632.4|94582.4|94630|94580|46
1649349380000|2022-04-07 16:36:20|94632.8|94582.8|94631.4|94581.4|94633.3|94583.3|94626.3|94576.3|67
1649349390000|2022-04-07 16:36:30|94630.2|94580.2|94633.9|94583.9|94636.5|94586.5|94627.1|94577.1|60
1649349400000|2022-04-07 16:36:40|94633.7|94583.7|94633.5|94583.5|94637.8|94587.8|94627.5|94577.5|76
1649349410000|2022-04-07 16:36:50|94633.4|94583.4|94629.9|94579.9|94633.6|94583.6|94628.8|94578.8|59
1649349420000|2022-04-07 16:37:00|94629.8|94579.8|94626.2|94576.2|94638|94588|94626.2|94576.2|61
1649349430000|2022-04-07 16:37:10|94625.7|94575.7|94614.7|94564.7|94632.7|94582.7|94614.6|94564.6|65
1649349440000|2022-04-07 16:37:20|94615.2|94565.2|94622.4|94572.4|94624.8|94574.8|94615.1|94565.1|40
1649349450000|2022-04-07 16:37:30|94623.5|94573.5|94628.4|94578.4|94630.2|94580.2|94621.8|94571.8|44
1649349460000|2022-04-07 16:37:40|94628.7|94578.7|94630.4|94580.4|94632|94582|94626.2|94576.2|43
1649349470000|2022-04-07 16:37:50|94630.3|94580.3|94628.6|94578.6|94630.8|94580.8|94626.8|94576.8|46
1649349480000|2022-04-07 16:38:00|94628.2|94578.2|94637.7|94587.7|94649.4|94599.4|94626|94576|63
1649349490000|2022-04-07 16:38:10|94639.6|94589.6|94634.3|94584.3|94641|94591|94633|94583|46
1649349500000|2022-04-07 16:38:20|94633.8|94583.8|94633|94583|94635.8|94585.8|94629.3|94579.3|64
1649349510000|2022-04-07 16:38:30|94631.3|94581.3|94633.9|94583.9|94636.4|94586.4|94626.7|94576.7|42
1649349520000|2022-04-07 16:38:40|94629.6|94579.6|94628.3|94578.3|94636.3|94586.3|94625.7|94575.7|52
1649349530000|2022-04-07 16:38:50|94627.8|94577.8|94629.9|94579.9|94632.4|94582.4|94626.7|94576.7|51
1649349540000|2022-04-07 16:39:00|94630.3|94580.3|94651.2|94601.2|94651.2|94601.2|94629.8|94579.8|58
1649349550000|2022-04-07 16:39:10|94651|94601|94643.5|94593.5|94658.3|94608.3|94642.7|94592.7|59
1649349560000|2022-04-07 16:39:20|94647.3|94597.3|94646.7|94596.7|94649|94599|94643.8|94593.8|57
1649349570000|2022-04-07 16:39:30|94647.8|94597.8|94640.6|94590.6|94649.9|94599.9|94637.9|94587.9|62
1649349580000|2022-04-07 16:39:40|94639.7|94589.7|94636.7|94586.7|94643.7|94593.7|94635.3|94585.3|74
1649349590000|2022-04-07 16:39:50|94637.1|94587.1|94637.1|94587.1|94639.3|94589.3|94635.4|94585.4|36
1649349600000|2022-04-07 16:40:00|94639.4|94589.4|94621.6|94571.6|94639.4|94589.4|94618.2|94568.2|72
1649349610000|2022-04-07 16:40:10|94621.5|94571.5|94624.5|94574.5|94625.1|94575.1|94618.5|94568.5|61
1649349620000|2022-04-07 16:40:20|94624.6|94574.6|94623.5|94573.5|94625.3|94575.3|94620.2|94570.2|65
1649349630000|2022-04-07 16:40:30|94624|94574|94613.3|94588.3|94630.2|94589.3|94612.5|94569.9|62
1649349640000|2022-04-07 16:40:40|94613.5|94588.5|94620.4|94570.4|94621.7|94589.3|94608.9|94569.1|62
1649349650000|2022-04-07 16:40:50|94619.3|94569.3|94611.1|94586.1|94625.7|94588.4|94611|94569.1|58
1649349660000|2022-04-07 16:41:00|94610.8|94585.8|94609.3|94584.3|94612|94587|94609.3|94584.3|45
1649349670000|2022-04-07 16:41:10|94609.2|94584.2|94609.1|94584.1|94612.7|94587.7|94607.3|94582.3|54
1649349680000|2022-04-07 16:41:20|94608.7|94583.7|94616.9|94566.9|94618.4|94585.9|94605.9|94566.9|51
1649349690000|2022-04-07 16:41:30|94617.4|94567.4|94614.7|94564.7|94617.7|94567.7|94611.6|94561.6|52
1649349700000|2022-04-07 16:41:40|94614.6|94564.6|94617.5|94567.5|94618.8|94568.8|94613.8|94563.8|44
1649349710000|2022-04-07 16:41:50|94617.4|94567.4|94619.5|94569.5|94619.8|94569.8|94616.7|94566.7|34
1649349720000|2022-04-07 16:42:00|94619.6|94569.6|94613.7|94588.7|94624.4|94588.7|94610.6|94568.2|55
1649349730000|2022-04-07 16:42:10|94612|94587|94622.7|94572.7|94625.2|94589|94610.9|94571.7|66
1649349740000|2022-04-07 16:42:20|94622.5|94572.5|94622.7|94572.7|94624.6|94574.6|94621.8|94571.8|67
1649349750000|2022-04-07 16:42:30|94622.6|94572.6|94617.6|94567.6|94624|94574|94617.5|94567.5|63
1649349760000|2022-04-07 16:42:40|94617.2|94567.2|94616.8|94566.8|94619.1|94569.1|94616.4|94566.4|49
1649349770000|2022-04-07 16:42:50|94616.5|94566.5|94618.5|94568.5|94622|94572|94616.5|94566.5|37
1649349780000|2022-04-07 16:43:00|94619.1|94569.1|94622.9|94572.9|94625.3|94575.3|94619.1|94569.1|40
1649349790000|2022-04-07 16:43:10|94623|94573|94624.2|94574.2|94627.2|94577.2|94622.9|94572.9|56
1649349800000|2022-04-07 16:43:20|94623.9|94573.9|94617.4|94592.4|94629.2|94592.5|94613.1|94573|61
1649349810000|2022-04-07 16:43:30|94616.2|94591.2|94616.8|94591.8|94618.7|94593.7|94614.9|94589.9|63
1649349820000|2022-04-07 16:43:40|94616.6|94591.6|94629.6|94579.6|94630|94593|94615|94576.8|65
1649349830000|2022-04-07 16:43:50|94629.4|94579.4|94617.4|94592.4|94629.7|94592.4|94614.8|94574.9|73
1649349840000|2022-04-07 16:44:00|94615.3|94590.3|94611|94586|94616.8|94591.8|94611|94586|69
1649349850000|2022-04-07 16:44:10|94610.9|94585.9|94623.9|94573.9|94624.5|94591.1|94610.2|94571.3|71
1649349860000|2022-04-07 16:44:20|94621.8|94571.8|94624|94574|94626.1|94587.8|94610.6|94570.9|68
1649349870000|2022-04-07 16:44:30|94623.2|94573.2|94624.9|94574.9|94625.6|94575.6|94622.5|94572.5|48
1649349880000|2022-04-07 16:44:40|94625.4|94575.4|94626.1|94576.1|94626.7|94590.8|94611.1|94573.6|60
1649349890000|2022-04-07 16:44:50|94626.2|94576.2|94624.5|94574.5|94626.2|94576.2|94620.7|94570.7|52
1649349900000|2022-04-07 16:45:00|94624.3|94574.3|94595.9|94545.9|94625.1|94580.2|94582.4|94540.5|57
1649349910000|2022-04-07 16:45:10|94595.7|94545.7|94598.3|94548.3|94600.2|94550.2|94595.7|94545.7|53
1649349920000|2022-04-07 16:45:20|94597.8|94547.8|94605|94555|94607.6|94557.6|94596.3|94546.3|53
1649349930000|2022-04-07 16:45:30|94605.3|94555.3|94611.3|94561.3|94612.4|94562.4|94603.2|94553.2|70
1649349940000|2022-04-07 16:45:40|94610.9|94560.9|94609.8|94559.8|94613|94563|94608|94558|35
1649349950000|2022-04-07 16:45:50|94609.5|94559.5|94609.5|94559.5|94612.5|94562.5|94609.5|94559.5|30
1649349960000|2022-04-07 16:46:00|94610|94560|94610|94560|94611.3|94561.3|94608|94558|41
1649349970000|2022-04-07 16:46:10|94610.3|94560.3|94607|94557|94610.3|94560.3|94601.9|94551.9|38
1649349980000|2022-04-07 16:46:20|94606.9|94556.9|94604.6|94554.6|94609.8|94559.8|94603.6|94553.6|44
1649349990000|2022-04-07 16:46:30|94605|94555|94598.2|94548.2|94606|94556|94597|94547|70
1649350000000|2022-04-07 16:46:40|94598.3|94548.3|94597.9|94547.9|94598.5|94548.5|94595.6|94545.6|62
1649350010000|2022-04-07 16:46:50|94596.8|94546.8|94597.4|94547.4|94598.3|94548.3|94596.5|94546.5|43
1649350020000|2022-04-07 16:47:00|94597.3|94547.3|94607.1|94557.1|94607.7|94557.7|94595.9|94545.9|55
1649350030000|2022-04-07 16:47:10|94608.7|94558.7|94595.2|94545.2|94608.7|94558.7|94581.3|94531.3|61
1649350040000|2022-04-07 16:47:20|94595.3|94545.3|94595.6|94545.6|94599|94549|94594.2|94544.2|47
1649350050000|2022-04-07 16:47:30|94595.5|94545.5|94596.3|94546.3|94597.8|94547.8|94595.3|94545.3|36
1649350060000|2022-04-07 16:47:40|94596.5|94546.5|94596.8|94546.8|94599.2|94549.2|94595.7|94545.7|42
1649350070000|2022-04-07 16:47:50|94597.2|94547.2|94605.9|94555.9|94606.4|94556.4|94595.9|94545.9|52
1649350080000|2022-04-07 16:48:00|94605.6|94555.6|94603.5|94553.5|94607|94557|94602.5|94552.5|60
1649350090000|2022-04-07 16:48:10|94603.3|94553.3|94604.6|94554.6|94604.9|94554.9|94602.1|94552.1|49
1649350100000|2022-04-07 16:48:20|94604.2|94554.2|94594.9|94544.9|94604.2|94554.2|94594.7|94544.7|57
1649350110000|2022-04-07 16:48:30|94594.8|94544.8|94595.2|94545.2|94597.2|94547.2|94592.5|94542.5|55
1649350120000|2022-04-07 16:48:40|94594.9|94544.9|94597.8|94547.8|94598.2|94548.2|94594.9|94544.9|50
1649350130000|2022-04-07 16:48:50|94597.2|94547.2|94595.7|94545.7|94598.8|94548.8|94595.5|94545.5|38
1649350140000|2022-04-07 16:49:00|94595.4|94545.4|94605.2|94555.2|94607.2|94557.2|94595.3|94545.3|58
1649350150000|2022-04-07 16:49:10|94605.1|94555.1|94605.1|94555.1|94606.6|94556.6|94604.8|94554.8|30
1649350160000|2022-04-07 16:49:20|94605.3|94555.3|94607.4|94557.4|94608.2|94558.2|94604.3|94554.3|25
1649350170000|2022-04-07 16:49:30|94607.6|94557.6|94601.3|94551.3|94609|94559|94601.2|94551.2|43
1649350180000|2022-04-07 16:49:40|94601.4|94551.4|94604|94554|94605.4|94555.4|94601|94551|51
1649350190000|2022-04-07 16:49:50|94602.7|94552.7|94606.9|94556.9|94609.8|94559.8|94602.5|94552.5|40
1649350200000|2022-04-07 16:50:00|94607|94557|94615|94565|94615|94565|94606.8|94556.8|43
1649350210000|2022-04-07 16:50:10|94615.7|94565.7|94613.8|94563.8|94617.9|94567.9|94611.1|94561.1|45
1649350220000|2022-04-07 16:50:20|94613.7|94563.7|94613.4|94563.4|94614|94564|94611.5|94561.5|33
1649350230000|2022-04-07 16:50:30|94613.7|94563.7|94610.9|94560.9|94614.1|94564.1|94610.9|94560.9|17
1649350240000|2022-04-07 16:50:40|94611.3|94561.3|94591.6|94541.6|94611.3|94562.7|94579|94541.6|45
1649350250000|2022-04-07 16:50:50|94591.7|94541.7|94582.6|94557.6|94591.8|94559|94581.7|94541.3|35
1649350260000|2022-04-07 16:51:00|94582.8|94557.8|94582.2|94557.2|94583.5|94558.5|94581.6|94556.6|27
1649350270000|2022-04-07 16:51:10|94582.5|94557.5|94608|94558|94609.7|94564.8|94580.8|94551|43
1649350280000|2022-04-07 16:51:20|94608.2|94558.2|94610.4|94560.4|94611|94561|94606.2|94556.2|47
1649350290000|2022-04-07 16:51:30|94609.7|94559.7|94612.1|94562.1|94613.9|94563.9|94608.3|94558.3|48
1649350300000|2022-04-07 16:51:40|94611.9|94561.9|94608|94558|94612.9|94562.9|94608|94558|36
1649350310000|2022-04-07 16:51:50|94608.5|94558.5|94606.8|94556.8|94611.1|94571.8|94594.4|94554.1|62
1649350320000|2022-04-07 16:52:00|94606.7|94556.7|94608.7|94558.7|94609.2|94559.2|94606.7|94556.7|44
1649350330000|2022-04-07 16:52:10|94609.1|94559.1|94594.5|94569.5|94609.4|94569.5|94593.3|94555.2|41
1649350340000|2022-04-07 16:52:20|94594|94569|94604.4|94554.4|94607.2|94570|94594|94551.4|46
1649350350000|2022-04-07 16:52:30|94604.5|94554.5|94608.1|94558.1|94609.8|94569.9|94594.9|94554.5|36
1649350360000|2022-04-07 16:52:40|94608.9|94558.9|94608.3|94558.3|94609.9|94559.9|94606.5|94556.5|35
1649350370000|2022-04-07 16:52:50|94608.1|94558.1|94609.9|94559.9|94611.9|94576.9|94595.5|94558.1|34
1649350380000|2022-04-07 16:53:00|94611.4|94561.4|94607.6|94557.6|94611.4|94561.4|94605.3|94555.3|51
1649350390000|2022-04-07 16:53:10|94607.2|94557.2|94596|94546|94607.4|94557.4|94593.5|94543.5|54
1649350400000|2022-04-07 16:53:20|94596.3|94546.3|94600.9|94550.9|94602.9|94552.9|94570.5|94527.6|60
1649350410000|2022-04-07 16:53:30|94600.5|94550.5|94605.7|94555.7|94606.6|94556.6|94599.2|94549.2|55
1649350420000|2022-04-07 16:53:40|94607.1|94557.1|94605.5|94555.5|94610.3|94560.3|94603.6|94553.6|52
1649350430000|2022-04-07 16:53:50|94605.9|94555.9|94604.6|94554.6|94608.9|94558.9|94604.5|94554.5|42
1649350440000|2022-04-07 16:54:00|94604.4|94554.4|94596.9|94546.9|94604.4|94554.4|94595.3|94545.3|47
1649350450000|2022-04-07 16:54:10|94597|94547|94595.2|94545.2|94597.6|94547.6|94594.4|94544.4|35
1649350460000|2022-04-07 16:54:20|94595.1|94545.1|94598.5|94548.5|94598.7|94548.7|94595.1|94545.1|47
1649350470000|2022-04-07 16:54:30|94598.4|94548.4|94598|94548|94598.4|94548.4|94596.9|94546.9|25
1649350480000|2022-04-07 16:54:40|94598.1|94548.1|94600|94550|94602|94552|94598|94548|38
1649350490000|2022-04-07 16:54:50|94599.7|94549.7|94604.1|94554.1|94604.4|94554.4|94599.7|94549.7|33
1649350500000|2022-04-07 16:55:00|94604.4|94554.4|94606.4|94556.4|94608.6|94558.6|94603.3|94553.3|40
1649350510000|2022-04-07 16:55:10|94606.8|94556.8|94605.4|94555.4|94608.8|94558.8|94604.7|94554.7|31
1649350520000|2022-04-07 16:55:20|94605.3|94555.3|94605.5|94555.5|94607.9|94557.9|94605|94555|25
1649350530000|2022-04-07 16:55:30|94605.3|94555.3|94601|94551|94608.1|94558.1|94599.1|94549.1|54
1649350540000|2022-04-07 16:55:40|94600.4|94550.4|94602.8|94552.8|94604.4|94554.4|94598.7|94548.7|36
1649350550000|2022-04-07 16:55:50|94603.3|94553.3|94607.4|94557.4|94608.4|94558.4|94602.9|94552.9|42
1649350560000|2022-04-07 16:56:00|94607.1|94557.1|94605.8|94555.8|94608.4|94558.4|94605.8|94555.8|36
1649350570000|2022-04-07 16:56:10|94606.2|94556.2|94608.7|94558.7|94609.6|94559.6|94605.8|94555.8|30
1649350580000|2022-04-07 16:56:20|94608.4|94558.4|94607.9|94557.9|94608.9|94558.9|94605|94555|39
1649350590000|2022-04-07 16:56:30|94608.6|94558.6|94606.3|94556.3|94608.7|94558.7|94606.1|94556.1|24
1649350600000|2022-04-07 16:56:40|94606.4|94556.4|94607.7|94557.7|94608.4|94558.4|94605.4|94555.4|21
1649350610000|2022-04-07 16:56:50|94607|94557|94606.3|94556.3|94610|94560|94605.6|94555.6|27
1649350620000|2022-04-07 16:57:00|94606.2|94556.2|94609.3|94559.3|94610.6|94560.6|94604.6|94554.6|33
1649350630000|2022-04-07 16:57:10|94605.2|94555.2|94608.1|94558.1|94608.1|94558.1|94605.2|94555.2|30
1649350640000|2022-04-07 16:57:20|94608|94558|94607.2|94557.2|94608.4|94558.4|94605.9|94555.9|26
1649350650000|2022-04-07 16:57:30|94607.4|94557.4|94609|94559|94611|94561|94603.9|94553.9|53
1649350660000|2022-04-07 16:57:40|94608.9|94558.9|94613.2|94563.2|94615.1|94565.1|94608.5|94558.5|60
1649350670000|2022-04-07 16:57:50|94613.7|94563.7|94611.9|94561.9|94616|94566|94611.8|94561.8|64
1649350680000|2022-04-07 16:58:00|94612.2|94562.2|94609.2|94559.2|94612.8|94562.8|94608|94558|54
1649350690000|2022-04-07 16:58:10|94609|94559|94614.1|94564.1|94614.1|94564.1|94607.9|94557.9|55
1649350700000|2022-04-07 16:58:20|94614.3|94564.3|94615.2|94565.2|94616.3|94566.3|94611|94561|54
1649350710000|2022-04-07 16:58:30|94614.4|94564.4|94618.8|94568.8|94623.1|94573.1|94614.4|94564.4|65
1649350720000|2022-04-07 16:58:40|94619.5|94569.5|94611.8|94561.8|94619.5|94569.5|94609.3|94559.3|48
1649350730000|2022-04-07 16:58:50|94611.4|94561.4|94611.8|94561.8|94613.5|94563.5|94604.7|94554.7|51
1649350740000|2022-04-07 16:59:00|94611.6|94561.6|94614.8|94564.8|94615.4|94565.4|94607.2|94557.2|54
1649350750000|2022-04-07 16:59:10|94616.7|94566.7|94629.6|94579.6|94634.2|94584.2|94612.8|94562.8|67
1649350760000|2022-04-07 16:59:20|94630.3|94580.3|94628.5|94578.5|94632|94582|94622.5|94572.5|70
1649350770000|2022-04-07 16:59:30|94627.9|94577.9|94644.1|94594.1|94644.1|94598.7|94623.7|94576.7|55
1649350780000|2022-04-07 16:59:40|94642.2|94592.2|94664.3|94614.3|94670.1|94620.1|94642.2|94592.2|59
1649350790000|2022-04-07 16:59:50|94663.5|94613.5|94663.4|94613.4|94665.4|94615.4|94654.4|94604.4|56
1649350800000|2022-04-07 17:00:00|94659.9|94609.9|94663.9|94613.9|94681.9|94616.6|94641.1|94591.1|63
1649350810000|2022-04-07 17:00:10|94663|94613|94665.8|94615.8|94678.3|94618.5|94662.3|94602.5|67
1649350820000|2022-04-07 17:00:20|94666.3|94616.3|94705.5|94629.5|94712.9|94649|94663|94601.6|65
1649350830000|2022-04-07 17:00:30|94705.4|94631.5|94656.7|94606.7|94715.5|94651.9|94656.7|94606.7|62
1649350840000|2022-04-07 17:00:40|94654.5|94604.5|94667.2|94617.2|94681.9|94617.6|94643.8|94581.6|61
1649350850000|2022-04-07 17:00:50|94666.9|94616.9|94667.7|94597.3|94670.3|94620.3|94662|94597.2|54
1649350860000|2022-04-07 17:01:00|94669.3|94610|94651.2|94601.2|94680.4|94615.5|94647.8|94589.8|69
1649350870000|2022-04-07 17:01:10|94651.7|94601.7|94636.4|94586.4|94651.7|94601.7|94636.4|94586.4|68
1649350880000|2022-04-07 17:01:20|94636.1|94586.1|94622.1|94572.1|94636.1|94586.1|94615.4|94565.4|53
1649350890000|2022-04-07 17:01:30|94622.4|94572.4|94622.7|94572.7|94624.1|94574.1|94622.1|94572.1|46
1649350900000|2022-04-07 17:01:40|94623|94573|94640.4|94590.4|94640.8|94590.8|94622.9|94572.9|56
1649350910000|2022-04-07 17:01:50|94640.6|94590.6|94626.6|94576.6|94646.4|94596.4|94626.3|94576.3|66
1649350920000|2022-04-07 17:02:00|94626.2|94576.2|94632|94582|94642.4|94592.4|94626.2|94576.2|67
1649350930000|2022-04-07 17:02:10|94631.5|94581.5|94626.3|94576.3|94631.5|94581.5|94623.4|94573.4|56
1649350940000|2022-04-07 17:02:20|94626.7|94576.7|94631.3|94581.3|94633.3|94583.3|94623.3|94573.3|58
1649350950000|2022-04-07 17:02:30|94631.4|94581.4|94625.4|94575.4|94632.6|94582.6|94624.7|94574.7|53
1649350960000|2022-04-07 17:02:40|94625.5|94575.5|94622.3|94572.3|94626.6|94583.1|94608.1|94570.6|48
1649350970000|2022-04-07 17:02:50|94622.5|94572.5|94625.5|94575.5|94625.6|94575.6|94622.3|94572.3|31
1649350980000|2022-04-07 17:03:00|94625.2|94575.2|94619.6|94569.6|94625.2|94575.2|94618.9|94568.9|45
1649350990000|2022-04-07 17:03:10|94620.1|94570.1|94618.2|94568.2|94621.4|94571.4|94613.9|94563.9|37
1649351000000|2022-04-07 17:03:20|94617.7|94567.7|94617.2|94567.2|94620.7|94570.7|94614.8|94564.8|31
1649351010000|2022-04-07 17:03:30|94616.3|94566.3|94611.2|94561.2|94616.6|94566.6|94610.2|94560.2|63
1649351020000|2022-04-07 17:03:40|94611.5|94561.5|94597.7|94547.7|94613.3|94563.3|94596.7|94546.7|55
1649351030000|2022-04-07 17:03:50|94597.3|94547.3|94595|94545|94601.2|94551.2|94582.4|94532.4|59
1649351040000|2022-04-07 17:04:00|94595.2|94545.2|94593.9|94543.9|94596.7|94546.7|94584.7|94534.7|48
1649351050000|2022-04-07 17:04:10|94594.9|94544.9|94599.8|94549.8|94600.8|94550.8|94591.7|94541.7|63
1649351060000|2022-04-07 17:04:20|94600|94550|94598|94548|94601.2|94551.2|94596|94546|46
1649351070000|2022-04-07 17:04:30|94598.2|94548.2|94601.2|94551.2|94605.2|94555.2|94596.2|94546.2|49
1649351080000|2022-04-07 17:04:40|94602|94552|94603.4|94553.4|94608.3|94558.3|94601.2|94551.2|46
1649351090000|2022-04-07 17:04:50|94602.7|94552.7|94606|94556|94607.2|94557.2|94600.7|94550.7|52
1649351100000|2022-04-07 17:05:00|94605.7|94555.7|94603.2|94553.2|94610.8|94560.8|94602.1|94552.1|49
1649351110000|2022-04-07 17:05:10|94602.7|94552.7|94604.8|94554.8|94608.3|94558.3|94598.2|94548.2|56
1649351120000|2022-04-07 17:05:20|94604.9|94554.9|94604.4|94554.4|94607.2|94557.2|94603.3|94553.3|42
1649351130000|2022-04-07 17:05:30|94604.5|94554.5|94607.7|94557.7|94608.1|94558.1|94604.5|94554.5|33
1649351140000|2022-04-07 17:05:40|94608|94558|94598.8|94548.8|94608|94558|94587.2|94537.2|58
1649351150000|2022-04-07 17:05:50|94599.9|94549.9|94608.1|94558.1|94611.9|94561.9|94599.9|94549.9|51
1649351160000|2022-04-07 17:06:00|94607.8|94557.8|94612.6|94562.6|94614.9|94564.9|94607.8|94557.8|44
1649351170000|2022-04-07 17:06:10|94612.2|94562.2|94608.1|94558.1|94614.2|94564.2|94604.9|94554.9|51
1649351180000|2022-04-07 17:06:20|94608.3|94558.3|94608.6|94558.6|94611|94561|94605|94555|38
1649351190000|2022-04-07 17:06:30|94608.5|94558.5|94604.7|94554.7|94608.5|94558.5|94604.7|94554.7|46
1649351200000|2022-04-07 17:06:40|94604.8|94554.8|94605.6|94555.6|94605.6|94555.6|94604.6|94554.6|17
1649351210000|2022-04-07 17:06:50|94605.8|94555.8|94603.8|94553.8|94608.5|94558.5|94603.8|94553.8|22
1649351220000|2022-04-07 17:07:00|94601.9|94551.9|94608.9|94558.9|94611.9|94561.9|94601.8|94551.8|56
1649351230000|2022-04-07 17:07:10|94608.3|94558.3|94612.3|94562.3|94612.7|94562.7|94607.6|94557.6|34
1649351240000|2022-04-07 17:07:20|94611.2|94561.2|94607|94557|94611.2|94561.2|94604.9|94554.9|23
1649351250000|2022-04-07 17:07:30|94607.1|94557.1|94611.1|94561.1|94613.3|94563.3|94603.2|94553.2|49
1649351260000|2022-04-07 17:07:40|94611.2|94561.2|94606.7|94556.7|94611.6|94561.6|94606.2|94556.2|43
1649351270000|2022-04-07 17:07:50|94606.2|94556.2|94609.6|94559.6|94611|94561|94603.7|94553.7|35
1649351280000|2022-04-07 17:08:00|94609.8|94559.8|94604.8|94554.8|94610.3|94560.3|94600.3|94550.3|46
1649351290000|2022-04-07 17:08:10|94604.7|94554.7|94601.4|94551.4|94605.1|94555.1|94588|94538|40
1649351300000|2022-04-07 17:08:20|94601.7|94551.7|94607.1|94557.1|94608.7|94558.7|94598.5|94548.5|52
1649351310000|2022-04-07 17:08:30|94610.2|94560.2|94610.9|94560.9|94612.4|94562.4|94608.9|94558.9|42
1649351320000|2022-04-07 17:08:40|94610.8|94560.8|94593.3|94543.3|94610.9|94560.9|94589.1|94539.1|44
1649351330000|2022-04-07 17:08:50|94595.2|94545.2|94604.3|94554.3|94606.5|94556.5|94595.2|94545.2|43
1649351340000|2022-04-07 17:09:00|94604.2|94554.2|94608.9|94558.9|94608.9|94558.9|94604.2|94554.2|36
1649351350000|2022-04-07 17:09:10|94608.3|94558.3|94604.9|94554.9|94609.2|94559.2|94604.9|94554.9|30
1649351360000|2022-04-07 17:09:20|94604.8|94554.8|94612.4|94562.4|94612.4|94562.4|94603.4|94553.4|44
1649351370000|2022-04-07 17:09:30|94611.7|94561.7|94612.8|94562.8|94614.8|94564.8|94610.7|94560.7|39
1649351380000|2022-04-07 17:09:40|94613|94563|94606.8|94556.8|94613|94563|94606|94556|50
1649351390000|2022-04-07 17:09:50|94606.9|94556.9|94606.4|94556.4|94607.4|94557.4|94604.6|94554.6|40
1649351400000|2022-04-07 17:10:00|94605.3|94555.3|94613|94563|94616.2|94566.2|94604.9|94554.9|57
1649351410000|2022-04-07 17:10:10|94613.5|94563.5|94616.1|94566.1|94616.8|94566.8|94611.6|94561.6|51
1649351420000|2022-04-07 17:10:20|94616.2|94566.2|94619.2|94569.2|94620.5|94570.5|94616|94566|45
1649351430000|2022-04-07 17:10:30|94620|94570|94623.6|94573.6|94624.3|94574.3|94619.8|94569.8|52
1649351440000|2022-04-07 17:10:40|94623.8|94573.8|94627.9|94577.9|94631.5|94581.5|94623.5|94573.5|65
1649351450000|2022-04-07 17:10:50|94627.5|94577.5|94627|94577|94628.3|94578.3|94625.9|94575.9|35
1649351460000|2022-04-07 17:11:00|94627.5|94577.5|94602.8|94552.8|94627.7|94577.7|94598.5|94548.5|48
1649351470000|2022-04-07 17:11:10|94602.7|94552.7|94601.4|94551.4|94611.1|94561.1|94601.4|94551.4|54
1649351480000|2022-04-07 17:11:20|94600.9|94550.9|94606|94556|94606|94556|94600|94550|54
1649351490000|2022-04-07 17:11:30|94606.7|94556.7|94618.5|94568.5|94618.5|94568.5|94606.2|94556.2|51
1649351500000|2022-04-07 17:11:40|94617.6|94567.6|94586.5|94536.5|94619.4|94569.4|94585.6|94535.6|63
1649351510000|2022-04-07 17:11:50|94587.3|94537.3|94596.6|94546.6|94597.3|94547.3|94584.2|94534.2|57
1649351520000|2022-04-07 17:12:00|94596.7|94546.7|94599.1|94549.1|94599.1|94549.1|94591|94541|57
1649351530000|2022-04-07 17:12:10|94598.8|94548.8|94596.3|94546.3|94599.1|94549.1|94589.6|94539.6|68
1649351540000|2022-04-07 17:12:20|94596.4|94546.4|94597.5|94547.5|94597.8|94547.8|94594.5|94544.5|50
1649351550000|2022-04-07 17:12:30|94597.3|94547.3|94597.8|94547.8|94601.8|94551.8|94595.5|94545.5|46
1649351560000|2022-04-07 17:12:40|94596.9|94546.9|94607.2|94557.2|94607.2|94557.2|94596.9|94546.9|40
1649351570000|2022-04-07 17:12:50|94606.5|94556.5|94605.7|94555.7|94607.4|94557.4|94603.3|94553.3|39
1649351580000|2022-04-07 17:13:00|94604.1|94554.1|94595.4|94545.4|94604.1|94554.1|94594.9|94544.9|45
1649351590000|2022-04-07 17:13:10|94593.9|94543.9|94594.2|94544.2|94595.3|94545.3|94593.3|94543.3|36
1649351600000|2022-04-07 17:13:20|94593.7|94543.7|94592.5|94542.5|94594.6|94544.6|94590.7|94540.7|43
1649351610000|2022-04-07 17:13:30|94592.6|94542.6|94598.2|94548.2|94598.2|94548.2|94592.5|94542.5|31
1649351620000|2022-04-07 17:13:40|94598.1|94548.1|94576.4|94526.4|94602.2|94552.2|94569|94522.8|46
1649351630000|2022-04-07 17:13:50|94576.1|94526.1|94577.7|94527.7|94577.7|94527.7|94569.8|94519.8|46
1649351640000|2022-04-07 17:14:00|94574.8|94524.8|94576.7|94526.7|94577.5|94527.5|94572.9|94522.9|38
1649351650000|2022-04-07 17:14:10|94576.3|94526.3|94581|94531|94581.3|94531.3|94576|94526|43
1649351660000|2022-04-07 17:14:20|94581.1|94531.1|94579.8|94529.8|94581.1|94531.1|94574.3|94524.3|42
1649351670000|2022-04-07 17:14:30|94579.9|94529.9|94535.3|94485.3|94579.9|94529.9|94534.2|94484.2|46
1649351680000|2022-04-07 17:14:40|94534.9|94484.9|94538.6|94488.6|94539.5|94489.5|94534.4|94484.4|49
1649351690000|2022-04-07 17:14:50|94539.1|94489.1|94541.6|94491.6|94541.9|94491.9|94533.1|94483.1|54
1649351700000|2022-04-07 17:15:00|94543.5|94493.5|94543.5|94493.5|94546.6|94496.6|94540.7|94490.7|53
1649351710000|2022-04-07 17:15:10|94541.6|94491.6|94543.7|94493.7|94544.8|94494.8|94540.2|94490.2|39
1649351720000|2022-04-07 17:15:20|94542.4|94492.4|94544.4|94494.4|94544.4|94494.4|94537.5|94487.5|52
1649351730000|2022-04-07 17:15:30|94544.6|94494.6|94540.9|94490.9|94545.3|94495.3|94539.3|94489.3|55
1649351740000|2022-04-07 17:15:40|94540.6|94490.6|94536.4|94486.4|94542.2|94492.2|94536.4|94486.4|49
1649351750000|2022-04-07 17:15:50|94539|94489|94549|94499|94551.7|94501.7|94539|94489|55
1649351760000|2022-04-07 17:16:00|94548.9|94498.9|94542.4|94492.4|94548.9|94498.9|94539.9|94489.9|41
1649351770000|2022-04-07 17:16:10|94542.6|94492.6|94563.7|94513.7|94563.7|94513.7|94542.6|94492.6|55
1649351780000|2022-04-07 17:16:20|94564.3|94514.3|94564.2|94514.2|94568.8|94518.8|94561.2|94511.2|52
1649351790000|2022-04-07 17:16:30|94564.3|94514.3|94563.7|94513.7|94565.1|94515.1|94563.2|94513.2|31
1649351800000|2022-04-07 17:16:40|94564.1|94514.1|94564.3|94514.3|94564.3|94514.3|94562.5|94512.5|21
1649351810000|2022-04-07 17:16:50|94564.2|94514.2|94563.3|94513.3|94564.3|94514.3|94561.8|94511.8|39
1649351820000|2022-04-07 17:17:00|94563.4|94513.4|94563.4|94513.4|94563.8|94513.8|94561.2|94511.2|29
1649351830000|2022-04-07 17:17:10|94563|94513|94560|94510|94563.4|94513.4|94558.6|94508.6|25
1649351840000|2022-04-07 17:17:20|94559.8|94509.8|94556.1|94506.1|94563.4|94513.4|94556.1|94506.1|48
1649351850000|2022-04-07 17:17:30|94556.7|94506.7|94556.3|94506.3|94557|94507|94555.1|94505.1|39
1649351860000|2022-04-07 17:17:40|94556.4|94506.4|94554.8|94504.8|94556.4|94506.4|94553.8|94503.8|39
1649351870000|2022-04-07 17:17:50|94554.9|94504.9|94551.8|94501.8|94554.9|94504.9|94551.1|94501.1|16
1649351880000|2022-04-07 17:18:00|94551.7|94501.7|94547.7|94497.7|94552.6|94502.6|94547.2|94497.2|45
1649351890000|2022-04-07 17:18:10|94547.3|94497.3|94548.3|94498.3|94550.9|94500.9|94546.8|94496.8|37
1649351900000|2022-04-07 17:18:20|94548.7|94498.7|94546.5|94496.5|94548.7|94498.7|94545.4|94495.4|39
1649351910000|2022-04-07 17:18:30|94546.6|94496.6|94549.3|94499.3|94549.5|94499.5|94544.3|94494.3|37
1649351920000|2022-04-07 17:18:40|94549.1|94499.1|94556.9|94506.9|94557|94507|94547.9|94497.9|47
1649351930000|2022-04-07 17:18:50|94556.8|94506.8|94560.4|94510.4|94562.2|94512.2|94556.8|94506.8|39
1649351940000|2022-04-07 17:19:00|94561.4|94511.4|94550.7|94500.7|94561.4|94511.4|94550.4|94500.4|48
1649351950000|2022-04-07 17:19:10|94550.6|94500.6|94599.1|94549.1|94634.4|94550.3|94547.8|94497.8|51
1649351960000|2022-04-07 17:19:20|94599.2|94549.2|94597.7|94547.7|94599.3|94549.3|94596.2|94546.2|36
1649351970000|2022-04-07 17:19:30|94597.5|94547.5|94591.2|94541.2|94598.1|94548.1|94589.5|94539.5|51
1649351980000|2022-04-07 17:19:40|94591.8|94541.8|94605.2|94555.2|94609.5|94559.5|94588.6|94538.6|59
1649351990000|2022-04-07 17:19:50|94604.2|94554.2|94610.6|94560.6|94610.6|94560.6|94603.2|94553.2|40
1649352000000|2022-04-07 17:20:00|94610.5|94560.5|94607.1|94557.1|94611.9|94561.9|94606.7|94556.7|40
1649352010000|2022-04-07 17:20:10|94607.5|94557.5|94594.9|94544.9|94607.5|94557.5|94593|94543|55
1649352020000|2022-04-07 17:20:20|94594.3|94544.3|94595.6|94545.6|94595.6|94545.6|94590.5|94540.5|38
1649352030000|2022-04-07 17:20:30|94595.4|94545.4|94595.6|94545.6|94596.6|94546.6|94595.1|94545.1|30
1649352040000|2022-04-07 17:20:40|94595.3|94545.3|94599.4|94549.4|94600.4|94550.4|94592.7|94542.7|54
1649352050000|2022-04-07 17:20:50|94599|94549|94593.3|94543.3|94599.2|94549.2|94590.6|94540.6|59
1649352060000|2022-04-07 17:21:00|94592.9|94542.9|94593.1|94543.1|94594|94544|94592|94542|35
1649352070000|2022-04-07 17:21:10|94593.9|94543.9|94597.8|94547.8|94597.8|94547.8|94592.3|94542.3|24
1649352080000|2022-04-07 17:21:20|94598.3|94548.3|94593.6|94543.6|94598.3|94548.3|94592.1|94542.1|24
1649352090000|2022-04-07 17:21:30|94593|94543|94596.4|94546.4|94596.7|94546.7|94591.9|94541.9|34
1649352100000|2022-04-07 17:21:40|94596|94546|94596.3|94546.3|94597.2|94547.2|94595.2|94545.2|29
1649352110000|2022-04-07 17:21:50|94595.5|94545.5|94597.4|94547.4|94599.1|94549.1|94595.5|94545.5|34
1649352120000|2022-04-07 17:22:00|94597.7|94547.7|94596|94546|94598.4|94548.4|94595.9|94545.9|24
1649352130000|2022-04-07 17:22:10|94596.2|94546.2|94597|94547|94597|94547|94595.8|94545.8|20
1649352140000|2022-04-07 17:22:20|94596.2|94546.2|94591.2|94541.2|94597.8|94547.8|94590.5|94540.5|39
1649352150000|2022-04-07 17:22:30|94591.4|94541.4|94592.8|94542.8|94593.8|94543.8|94591.4|94541.4|28
1649352160000|2022-04-07 17:22:40|94590.7|94540.7|94593.3|94543.3|94593.3|94543.3|94588.3|94538.3|49
1649352170000|2022-04-07 17:22:50|94593.1|94543.1|94595.7|94545.7|94595.7|94545.7|94591.5|94541.5|40
1649352180000|2022-04-07 17:23:00|94595.6|94545.6|94592|94542|94596.6|94546.6|94592|94542|35
1649352190000|2022-04-07 17:23:10|94591.4|94541.4|94590.9|94540.9|94594.2|94544.2|94590.3|94540.3|27
1649352200000|2022-04-07 17:23:20|94591.4|94541.4|94591.2|94541.2|94591.4|94541.4|94590.4|94540.4|17
1649352210000|2022-04-07 17:23:30|94593.2|94543.2|94582.3|94532.3|94593.4|94543.4|94579.5|94529.5|50
1649352220000|2022-04-07 17:23:40|94582.7|94532.7|94581|94531|94583.5|94533.5|94581|94531|38
1649352230000|2022-04-07 17:23:50|94579|94529|94585.7|94535.7|94586.7|94536.7|94575.5|94525.5|65
1649352240000|2022-04-07 17:24:00|94585.2|94535.2|94569.3|94519.3|94587.1|94543.9|94568|94518|61
1649352250000|2022-04-07 17:24:10|94569.5|94519.5|94575.5|94525.5|94576.3|94526.3|94567.4|94517.4|55
1649352260000|2022-04-07 17:24:20|94575.4|94525.4|94574.2|94524.2|94576.8|94526.8|94573.2|94523.2|37
1649352270000|2022-04-07 17:24:30|94573.6|94523.6|94582.7|94532.7|94584.4|94534.4|94570.6|94520.6|53
1649352280000|2022-04-07 17:24:40|94583|94533|94596.1|94546.1|94602|94559.6|94575.2|94525.2|53
1649352290000|2022-04-07 17:24:50|94595.4|94545.4|94564.1|94514.1|94595.4|94545.4|94561.8|94511.8|65
1649352300000|2022-04-07 17:25:00|94563.8|94513.8|94598.2|94548.2|94621.4|94551|94554.3|94504.3|72
1649352310000|2022-04-07 17:25:10|94598.4|94548.4|94576.3|94526.3|94598.4|94548.4|94569.2|94519.2|62
1649352320000|2022-04-07 17:25:20|94576.5|94526.5|94569.6|94519.6|94576.6|94526.6|94565.2|94515.2|61
1649352330000|2022-04-07 17:25:30|94568.9|94518.9|94570.5|94520.5|94571.2|94521.2|94563.4|94513.4|61
1649352340000|2022-04-07 17:25:40|94568.3|94518.3|94576.1|94526.1|94576.1|94526.1|94567.2|94517.2|36
1649352350000|2022-04-07 17:25:50|94576.5|94526.5|94592.1|94542.1|94601|94551|94576.5|94526.5|61
1649352360000|2022-04-07 17:26:00|94591.9|94541.9|94572.5|94522.5|94591.9|94541.9|94568.7|94518.7|56
1649352370000|2022-04-07 17:26:10|94573|94523|94581.3|94531.3|94583.7|94533.7|94570.4|94520.4|51
1649352380000|2022-04-07 17:26:20|94579.9|94529.9|94576.4|94526.4|94579.9|94529.9|94572.6|94522.6|48
1649352390000|2022-04-07 17:26:30|94576.3|94526.3|94565.1|94515.1|94576.9|94526.9|94563.2|94513.2|50
1649352400000|2022-04-07 17:26:40|94565.7|94515.7|94573.2|94523.2|94574|94524|94565|94515|47
1649352410000|2022-04-07 17:26:50|94572.6|94522.6|94584.9|94534.9|94584.9|94534.9|94572.2|94522.2|42
1649352420000|2022-04-07 17:27:00|94583.1|94533.1|94584.3|94534.3|94586.8|94536.8|94581.3|94531.3|32
1649352430000|2022-04-07 17:27:10|94583.7|94533.7|94590.1|94540.1|94593.1|94543.1|94582.7|94532.7|47
1649352440000|2022-04-07 17:27:20|94589.8|94539.8|94588.2|94538.2|94592.6|94542.6|94587.7|94537.7|52
1649352450000|2022-04-07 17:27:30|94588.5|94538.5|94576.3|94526.3|94588.5|94538.5|94572.9|94522.9|54
1649352460000|2022-04-07 17:27:40|94575.6|94525.6|94574.2|94524.2|94580.8|94530.8|94571|94521|55
1649352470000|2022-04-07 17:27:50|94572.4|94522.4|94568.7|94518.7|94574.1|94524.1|94566.8|94516.8|41
1649352480000|2022-04-07 17:28:00|94568.9|94518.9|94566.6|94516.6|94572.5|94522.5|94565.2|94515.2|65
1649352490000|2022-04-07 17:28:10|94564.9|94514.9|94563.9|94513.9|94568.5|94518.5|94561.3|94511.3|62
1649352500000|2022-04-07 17:28:20|94564.2|94514.2|94561.4|94511.4|94564.8|94514.8|94559.7|94509.7|54
1649352510000|2022-04-07 17:28:30|94561.3|94511.3|94562.3|94512.3|94563.5|94513.5|94559.9|94509.9|53
1649352520000|2022-04-07 17:28:40|94562.2|94512.2|94568.4|94518.4|94569.8|94519.8|94560|94510|55
1649352530000|2022-04-07 17:28:50|94568|94518|94563.4|94513.4|94570|94520|94560.2|94510.2|50
1649352540000|2022-04-07 17:29:00|94562.7|94512.7|94571|94521|94572.9|94522.9|94562.7|94512.7|55
1649352550000|2022-04-07 17:29:10|94570.2|94520.2|94568.9|94518.9|94573.9|94523.9|94568.4|94518.4|47
1649352560000|2022-04-07 17:29:20|94569.4|94519.4|94567|94517|94569.6|94519.6|94567|94517|35
1649352570000|2022-04-07 17:29:30|94568.1|94518.1|94566.3|94516.3|94568.8|94518.8|94564.6|94514.6|35
1649352580000|2022-04-07 17:29:40|94566.5|94516.5|94562.9|94512.9|94567|94517|94562.4|94512.4|35
1649352590000|2022-04-07 17:29:50|94563.6|94513.6|94563.8|94513.8|94566.2|94516.2|94560.5|94510.5|43
1649352600000|2022-04-07 17:30:00|94563.5|94513.5|94566.2|94516.2|94568.1|94518.1|94561.4|94511.4|54
1649352610000|2022-04-07 17:30:10|94566.4|94516.4|94565.5|94515.5|94566.4|94516.4|94562.9|94512.9|28
1649352620000|2022-04-07 17:30:20|94565.1|94515.1|94564.8|94514.8|94565.2|94515.2|94563.3|94513.3|15
1649352630000|2022-04-07 17:30:30|94564.7|94514.7|94565.7|94515.7|94566.6|94516.6|94564.7|94514.7|22
1649352640000|2022-04-07 17:30:40|94565.2|94515.2|94566.4|94516.4|94567|94517|94565.2|94515.2|24
1649352650000|2022-04-07 17:30:50|94566.3|94516.3|94560.6|94510.6|94566.4|94516.4|94560.5|94510.5|25
1649352660000|2022-04-07 17:31:00|94556.9|94506.9|94563.6|94513.6|94565.8|94515.8|94556.9|94506.9|44
1649352670000|2022-04-07 17:31:10|94563.7|94513.7|94568.5|94518.5|94568.5|94518.5|94563.7|94513.7|26
1649352680000|2022-04-07 17:31:20|94564.2|94514.2|94565.5|94515.5|94570.6|94520.6|94562.5|94512.5|42
1649352690000|2022-04-07 17:31:30|94565.8|94515.8|94562.7|94512.7|94566.4|94516.4|94560.3|94510.3|43
1649352700000|2022-04-07 17:31:40|94562.3|94512.3|94561.9|94511.9|94563.9|94513.9|94560.5|94510.5|36
1649352710000|2022-04-07 17:31:50|94562.5|94512.5|94564|94514|94564.3|94514.3|94562.2|94512.2|40
1649352720000|2022-04-07 17:32:00|94564.1|94514.1|94563.6|94513.6|94566.4|94516.4|94563.3|94513.3|32
1649352730000|2022-04-07 17:32:10|94564.3|94514.3|94567.2|94517.2|94567.8|94517.8|94564|94514|38
1649352740000|2022-04-07 17:32:20|94566.4|94516.4|94569.6|94519.6|94571.2|94521.2|94565.9|94515.9|46
1649352750000|2022-04-07 17:32:30|94569.4|94519.4|94572|94522|94576.7|94526.7|94567.7|94517.7|60
1649352760000|2022-04-07 17:32:40|94571.6|94521.6|94570.3|94520.3|94573.2|94523.2|94569.4|94519.4|39
1649352770000|2022-04-07 17:32:50|94567.8|94517.8|94574.7|94524.7|94576.8|94526.8|94561.4|94511.4|47
1649352780000|2022-04-07 17:33:00|94574.9|94524.9|94575.9|94525.9|94578.1|94528.1|94573.9|94523.9|50
1649352790000|2022-04-07 17:33:10|94575.2|94525.2|94575.3|94525.3|94576.1|94526.1|94574.4|94524.4|30
1649352800000|2022-04-07 17:33:20|94575.7|94525.7|94577.3|94527.3|94578.5|94528.5|94573.1|94523.1|38
1649352810000|2022-04-07 17:33:30|94577.4|94527.4|94577.8|94527.8|94582.3|94532.3|94574.5|94524.5|58
1649352820000|2022-04-07 17:33:40|94577.9|94527.9|94577.7|94527.7|94578.2|94528.2|94576.6|94526.6|28
1649352830000|2022-04-07 17:33:50|94577.6|94527.6|94577.9|94527.9|94578.4|94528.4|94576.8|94526.8|29
1649352840000|2022-04-07 17:34:00|94577.8|94527.8|94579.1|94529.1|94583.4|94533.4|94576.6|94526.6|51
1649352850000|2022-04-07 17:34:10|94575.2|94525.2|94576.4|94526.4|94583.9|94533.9|94574.1|94524.1|67
1649352860000|2022-04-07 17:34:20|94579.3|94529.3|94576.6|94526.6|94580.3|94530.3|94575.8|94525.8|41
1649352870000|2022-04-07 17:34:30|94576.4|94526.4|94577.2|94527.2|94579.4|94529.4|94576.3|94526.3|34
1649352880000|2022-04-07 17:34:40|94577|94527|94584.6|94534.6|94592.3|94542.3|94577|94527|64
1649352890000|2022-04-07 17:34:50|94584.3|94534.3|94582.8|94532.8|94586|94536|94577.4|94527.4|50
1649352900000|2022-04-07 17:35:00|94582.9|94532.9|94585.3|94535.3|94587.3|94537.3|94582.3|94532.3|47
1649352910000|2022-04-07 17:35:10|94585.1|94535.1|94584.3|94534.3|94587|94537|94583.3|94533.3|48
1649352920000|2022-04-07 17:35:20|94584.1|94534.1|94582.4|94532.4|94585|94535|94581.9|94531.9|34
1649352930000|2022-04-07 17:35:30|94582.5|94532.5|94575|94525|94583|94533|94573.1|94523.1|40
1649352940000|2022-04-07 17:35:40|94575.1|94525.1|94578.1|94528.1|94578.4|94528.4|94574.3|94524.3|24
1649352950000|2022-04-07 17:35:50|94577.9|94527.9|94586.1|94536.1|94589.7|94539.7|94576.3|94526.3|45
1649352960000|2022-04-07 17:36:00|94586.6|94536.6|94589.8|94539.8|94590.8|94540.8|94586.6|94536.6|32
1649352970000|2022-04-07 17:36:10|94586.8|94536.8|94589|94539|94589.6|94539.6|94586.8|94536.8|26
1649352980000|2022-04-07 17:36:20|94588.8|94538.8|94578|94528|94588.9|94538.9|94577.5|94527.5|42
1649352990000|2022-04-07 17:36:30|94578.1|94528.1|94590.8|94540.8|94590.8|94540.8|94576.6|94526.6|46
1649353000000|2022-04-07 17:36:40|94590.7|94540.7|94585.7|94535.7|94591.7|94541.7|94582.2|94532.2|43
1649353010000|2022-04-07 17:36:50|94586.1|94536.1|94584.4|94534.4|94586.4|94536.4|94583.8|94533.8|23
1649353020000|2022-04-07 17:37:00|94584.3|94534.3|94594.8|94544.8|94597.4|94547.4|94584.3|94534.3|52
1649353030000|2022-04-07 17:37:10|94594.5|94544.5|94590.6|94540.6|94598.9|94548.9|94588.1|94538.1|52
1649353040000|2022-04-07 17:37:20|94590.7|94540.7|94596.7|94546.7|94599.6|94549.6|94589|94539|51
1649353050000|2022-04-07 17:37:30|94597.3|94547.3|94597.3|94547.3|94599.4|94549.4|94596.9|94546.9|36
1649353060000|2022-04-07 17:37:40|94597.6|94547.6|94598.1|94548.1|94598.5|94548.5|94596.4|94546.4|37
1649353070000|2022-04-07 17:37:50|94597.9|94547.9|94593.7|94543.7|94598.5|94548.5|94591.5|94541.5|37
1649353080000|2022-04-07 17:38:00|94593.9|94543.9|94591.7|94541.7|94593.9|94543.9|94590.9|94540.9|38
1649353090000|2022-04-07 17:38:10|94591.6|94541.6|94592.1|94542.1|94595.4|94545.4|94591|94541|28
1649353100000|2022-04-07 17:38:20|94592.5|94542.5|94599.5|94549.5|94599.8|94549.8|94592.4|94542.4|37
1649353110000|2022-04-07 17:38:30|94599.4|94549.4|94599.5|94549.5|94600.2|94550.2|94598.4|94548.4|24
1649353120000|2022-04-07 17:38:40|94599.8|94549.8|94599.4|94549.4|94600.1|94550.1|94599.4|94549.4|22
1649353130000|2022-04-07 17:38:50|94599.5|94549.5|94600.3|94550.3|94604.8|94554.8|94598.5|94548.5|45
1649353140000|2022-04-07 17:39:00|94600|94550|94600|94550|94601.2|94551.2|94599.3|94549.3|22
1649353150000|2022-04-07 17:39:10|94598.9|94548.9|94596.9|94546.9|94598.9|94548.9|94595.6|94545.6|31
1649353160000|2022-04-07 17:39:20|94597|94547|94597.1|94547.1|94597.2|94547.2|94596.8|94546.8|19
1649353170000|2022-04-07 17:39:30|94596.6|94546.6|94601.5|94551.5|94601.5|94551.5|94596.2|94546.2|16
1649353180000|2022-04-07 17:39:40|94600.9|94550.9|94634.3|94584.3|94641.7|94591.7|94596.6|94546.6|51
1649353190000|2022-04-07 17:39:50|94633|94583|94623.4|94573.4|94633|94583|94618.4|94568.4|53
1649353200000|2022-04-07 17:40:00|94622.2|94572.2|94624.8|94574.8|94628.1|94578.1|94620.1|94570.1|60
1649353210000|2022-04-07 17:40:10|94625|94575|94628.9|94578.9|94632.6|94582.6|94624.1|94574.1|57
1649353220000|2022-04-07 17:40:20|94628.8|94578.8|94629|94579|94632.7|94582.7|94627.7|94577.7|61
1649353230000|2022-04-07 17:40:30|94629.3|94579.3|94630.2|94580.2|94631.3|94581.3|94626.7|94576.7|46
1649353240000|2022-04-07 17:40:40|94630|94580|94628.2|94578.2|94631.7|94581.7|94626.7|94576.7|32
1649353250000|2022-04-07 17:40:50|94628.1|94578.1|94628.7|94578.7|94629.6|94579.6|94627.1|94577.1|38
1649353260000|2022-04-07 17:41:00|94628|94578|94627.5|94577.5|94630|94580|94620.6|94570.6|68
1649353270000|2022-04-07 17:41:10|94626.8|94576.8|94629|94579|94631.3|94581.3|94621.8|94571.8|68
1649353280000|2022-04-07 17:41:20|94628|94578|94631.3|94581.3|94633.1|94583.1|94628|94578|47
1649353290000|2022-04-07 17:41:30|94631.4|94581.4|94632.3|94582.3|94632.3|94582.3|94631.2|94581.2|10
1649353300000|2022-04-07 17:41:40|94632.2|94582.2|94627.8|94577.8|94632.2|94582.2|94627.1|94577.1|26
1649353310000|2022-04-07 17:41:50|94628|94578|94628.5|94578.5|94630.6|94580.6|94627.7|94577.7|41
1649353320000|2022-04-07 17:42:00|94628.6|94578.6|94623.7|94573.7|94632.2|94582.2|94623.5|94573.5|45
1649353330000|2022-04-07 17:42:10|94623.3|94573.3|94628.5|94578.5|94630.8|94580.8|94623.1|94573.1|56
1649353340000|2022-04-07 17:42:20|94628.7|94578.7|94627.4|94577.4|94633|94583|94627.4|94577.4|57
1649353350000|2022-04-07 17:42:30|94628.7|94578.7|94629|94579|94630.9|94580.9|94626.9|94576.9|55
1649353360000|2022-04-07 17:42:40|94628.6|94578.6|94634.2|94584.2|94634.2|94584.2|94628.3|94578.3|31
1649353370000|2022-04-07 17:42:50|94634.4|94584.4|94631|94581|94634.4|94584.4|94630.2|94580.2|24
1649353380000|2022-04-07 17:43:00|94631.2|94581.2|94632.1|94582.1|94634.8|94584.8|94631.2|94581.2|28
1649353390000|2022-04-07 17:43:10|94631.9|94581.9|94633|94583|94633.7|94583.7|94630.4|94580.4|24
1649353400000|2022-04-07 17:43:20|94632.9|94582.9|94633.9|94583.9|94636|94586|94632.7|94582.7|30
1649353410000|2022-04-07 17:43:30|94634|94584|94634.2|94584.2|94635.4|94585.4|94633.2|94583.2|34
1649353420000|2022-04-07 17:43:40|94634|94584|94633.2|94583.2|94635.4|94585.4|94632.6|94582.6|34
1649353430000|2022-04-07 17:43:50|94633.8|94583.8|94633.2|94583.2|94634|94584|94631.3|94581.3|30
1649353440000|2022-04-07 17:44:00|94633.1|94583.1|94634|94584|94634|94584|94632.7|94582.7|25
1649353450000|2022-04-07 17:44:10|94634.4|94584.4|94634.6|94584.6|94634.8|94584.8|94634.4|94584.4|7
1649353460000|2022-04-07 17:44:20|94634.5|94584.5|94634.4|94584.4|94634.8|94584.8|94633.4|94583.4|18
1649353470000|2022-04-07 17:44:30|94633.9|94583.9|94636.3|94586.3|94640.5|94590.5|94633.8|94583.8|41
1649353480000|2022-04-07 17:44:40|94636.2|94586.2|94635.4|94585.4|94636.3|94586.3|94634.9|94584.9|26
1649353490000|2022-04-07 17:44:50|94636.1|94586.1|94635.2|94585.2|94636.1|94586.1|94635.1|94585.1|17
1649353500000|2022-04-07 17:45:00|94635.7|94585.7|94638.6|94588.6|94641.6|94591.6|94635.7|94585.7|43
1649353510000|2022-04-07 17:45:10|94638.7|94588.7|94635.9|94585.9|94640.8|94590.8|94635.9|94585.9|37
1649353520000|2022-04-07 17:45:20|94636|94586|94636.4|94586.4|94637.7|94587.7|94635.4|94585.4|27
1649353530000|2022-04-07 17:45:30|94636.7|94586.7|94635.1|94585.1|94636.8|94586.8|94635.1|94585.1|26
1649353540000|2022-04-07 17:45:40|94634.9|94584.9|94637|94587|94637.3|94587.3|94634.8|94584.8|18
1649353550000|2022-04-07 17:45:50|94636.9|94586.9|94636.3|94586.3|94637.1|94587.1|94635.9|94585.9|20
1649353560000|2022-04-07 17:46:00|94636.1|94586.1|94632.8|94582.8|94636.1|94586.1|94627.7|94577.7|55
1649353570000|2022-04-07 17:46:10|94632.6|94582.6|94630.1|94580.1|94632.6|94582.6|94628.9|94578.9|38
1649353580000|2022-04-07 17:46:20|94630.5|94580.5|94626.2|94576.2|94630.5|94580.5|94623.6|94573.6|51
1649353590000|2022-04-07 17:46:30|94626.4|94576.4|94628.1|94578.1|94632.1|94582.1|94625.9|94575.9|41
1649353600000|2022-04-07 17:46:40|94628.3|94578.3|94633.3|94583.3|94633.4|94583.4|94628.3|94578.3|38
1649353610000|2022-04-07 17:46:50|94633.4|94583.4|94639.5|94589.5|94639.7|94589.7|94632.4|94582.4|28
1649353620000|2022-04-07 17:47:00|94639.2|94589.2|94643.7|94593.7|94643.9|94593.9|94639.2|94589.2|30
1649353630000|2022-04-07 17:47:10|94643.9|94593.9|94639.6|94589.6|94644.2|94594.2|94639.4|94589.4|35
1649353640000|2022-04-07 17:47:20|94639.9|94589.9|94641|94591|94641.6|94591.6|94639.9|94589.9|28
1649353650000|2022-04-07 17:47:30|94641.2|94591.2|94636.3|94586.3|94641.3|94591.3|94636.2|94586.2|17
1649353660000|2022-04-07 17:47:40|94636.9|94586.9|94637|94587|94638|94588|94636.1|94586.1|29
1649353670000|2022-04-07 17:47:50|94638.2|94588.2|94634.3|94584.3|94638.2|94588.2|94633.4|94583.4|23
1649353680000|2022-04-07 17:48:00|94634.6|94584.6|94636.2|94586.2|94639.2|94589.2|94632.8|94582.8|37
1649353690000|2022-04-07 17:48:10|94636.5|94586.5|94636.5|94586.5|94638.9|94588.9|94636.2|94586.2|29
1649353700000|2022-04-07 17:48:20|94636.7|94586.7|94636.4|94586.4|94637.6|94587.6|94636|94586|22
1649353710000|2022-04-07 17:48:30|94636.3|94586.3|94633.4|94583.4|94639.3|94589.3|94632.4|94582.4|33
1649353720000|2022-04-07 17:48:40|94633.2|94583.2|94633.6|94583.6|94634.3|94584.3|94630.9|94580.9|13
1649353730000|2022-04-07 17:48:50|94633.5|94583.5|94634.8|94584.8|94635|94585|94632.4|94582.4|25
1649353740000|2022-04-07 17:49:00|94634.7|94584.7|94635.6|94585.6|94642|94592|94632.6|94582.6|47
1649353750000|2022-04-07 17:49:10|94635.8|94585.8|94635.2|94585.2|94637.5|94587.5|94634.7|94584.7|31
1649353760000|2022-04-07 17:49:20|94635.4|94585.4|94634.5|94584.5|94636.1|94586.1|94634.5|94584.5|11
1649353770000|2022-04-07 17:49:30|94635.6|94585.6|94641.7|94591.7|94641.7|94591.7|94634|94584|31
1649353780000|2022-04-07 17:49:40|94641.3|94591.3|94638.3|94588.3|94641.3|94591.3|94637.5|94587.5|24
1649353790000|2022-04-07 17:49:50|94638.8|94588.8|94637.8|94587.8|94639.9|94589.9|94633.3|94583.3|33
1649353800000|2022-04-07 17:50:00|94638.1|94588.1|94635.1|94585.1|94638.6|94588.6|94635.1|94585.1|26
1649353810000|2022-04-07 17:50:10|94635.2|94585.2|94633.6|94583.6|94637.2|94587.2|94632.3|94582.3|35
1649353820000|2022-04-07 17:50:20|94633.8|94583.8|94632.9|94582.9|94635.4|94585.4|94632.6|94582.6|24
1649353830000|2022-04-07 17:50:30|94635.2|94585.2|94635.6|94585.6|94636.5|94586.5|94635.1|94585.1|20
1649353840000|2022-04-07 17:50:40|94635.7|94585.7|94634|94584|94638|94588|94634|94584|17
1649353850000|2022-04-07 17:50:50|94633.9|94583.9|94632.1|94582.1|94634.1|94584.1|94631.4|94581.4|33
1649353860000|2022-04-07 17:51:00|94632.4|94582.4|94634.3|94584.3|94635.8|94585.8|94631.9|94581.9|28
1649353870000|2022-04-07 17:51:10|94635.3|94585.3|94640.3|94590.3|94641.8|94591.8|94634.1|94584.1|45
1649353880000|2022-04-07 17:51:20|94640.5|94590.5|94644|94594|94644.3|94594.3|94639.4|94589.4|41
1649353890000|2022-04-07 17:51:30|94644.2|94594.2|94648.2|94598.2|94648.8|94598.8|94644|94594|36
1649353900000|2022-04-07 17:51:40|94647.9|94597.9|94655.3|94605.3|94656.1|94606.1|94647.9|94597.9|41
1649353910000|2022-04-07 17:51:50|94655.1|94605.1|94655.9|94605.9|94656.2|94606.2|94655.1|94605.1|29
1649353920000|2022-04-07 17:52:00|94656.1|94606.1|94660.5|94610.5|94660.9|94610.9|94653.1|94603.1|40
1649353930000|2022-04-07 17:52:10|94660.3|94610.3|94659.5|94609.5|94661.7|94611.7|94653.3|94603.3|51
1649353940000|2022-04-07 17:52:20|94659.8|94609.8|94660.5|94610.5|94663.4|94613.4|94659.6|94609.6|29
1649353950000|2022-04-07 17:52:30|94660.4|94610.4|94660.8|94610.8|94663|94613|94660|94610|31
1649353960000|2022-04-07 17:52:40|94660.9|94610.9|94678.2|94628.2|94678.2|94628.2|94659.3|94609.3|34
1649353970000|2022-04-07 17:52:50|94678.5|94628.5|94681.2|94631.2|94682|94632|94678.5|94628.5|42
1649353980000|2022-04-07 17:53:00|94681.1|94631.1|94674.6|94624.6|94681.1|94631.1|94674.2|94624.2|44
1649353990000|2022-04-07 17:53:10|94674.5|94624.5|94678.8|94628.8|94684.1|94634.1|94674.5|94624.5|41
1649354000000|2022-04-07 17:53:20|94679.1|94629.1|94678.5|94628.5|94682.5|94632.5|94677.4|94627.4|37
1649354010000|2022-04-07 17:53:30|94679|94629|94675|94625|94681.7|94631.7|94675|94625|44
1649354020000|2022-04-07 17:53:40|94676.1|94626.1|94676.5|94626.5|94678.4|94628.4|94674.1|94624.1|35
1649354030000|2022-04-07 17:53:50|94676.3|94626.3|94674.2|94624.2|94681.8|94631.8|94673.4|94623.4|41
1649354040000|2022-04-07 17:54:00|94674.3|94624.3|94677.1|94627.1|94679.4|94629.4|94672.9|94622.9|51
1649354050000|2022-04-07 17:54:10|94676.5|94626.5|94678.2|94628.2|94679.1|94629.1|94676.2|94626.2|28
1649354060000|2022-04-07 17:54:20|94678.3|94628.3|94675.9|94625.9|94678.3|94628.3|94673.5|94623.5|29
1649354070000|2022-04-07 17:54:30|94675.8|94625.8|94675.4|94625.4|94676|94626|94674.7|94624.7|24
1649354080000|2022-04-07 17:54:40|94675.5|94625.5|94675.8|94625.8|94676.5|94626.5|94675|94625|21
1649354090000|2022-04-07 17:54:50|94675.6|94625.6|94675.4|94625.4|94675.7|94625.7|94675.1|94625.1|14
1649354100000|2022-04-07 17:55:00|94675.5|94625.5|94677.8|94627.8|94683.3|94633.3|94675.5|94625.5|37
1649354110000|2022-04-07 17:55:10|94677.7|94627.7|94676.2|94626.2|94679.8|94629.8|94675.6|94625.6|27
1649354120000|2022-04-07 17:55:20|94677.5|94627.5|94676.4|94626.4|94678.4|94628.4|94676.2|94626.2|33
1649354130000|2022-04-07 17:55:30|94676.3|94626.3|94681.5|94631.5|94682.4|94632.4|94676.3|94626.3|35
1649354140000|2022-04-07 17:55:40|94681.4|94631.4|94683.6|94633.6|94683.6|94633.6|94680.5|94630.5|28
1649354150000|2022-04-07 17:55:50|94683.5|94633.5|94678.8|94628.8|94684.1|94634.1|94677.5|94627.5|43
1649354160000|2022-04-07 17:56:00|94678.6|94628.6|94663.2|94613.2|94680|94630|94661.7|94611.7|66
1649354170000|2022-04-07 17:56:10|94663.6|94613.6|94667|94617|94670.5|94620.5|94661.7|94611.7|61
1649354180000|2022-04-07 17:56:20|94667.1|94617.1|94666.8|94616.8|94669.3|94619.3|94658.8|94608.8|62
1649354190000|2022-04-07 17:56:30|94665.1|94615.1|94662.6|94612.6|94666.2|94616.2|94662.6|94612.6|50
1649354200000|2022-04-07 17:56:40|94662.2|94612.2|94661.7|94611.7|94665.6|94615.6|94661.6|94611.6|38
1649354210000|2022-04-07 17:56:50|94662.1|94612.1|94662.2|94612.2|94664.5|94614.5|94661.8|94611.8|42
1649354220000|2022-04-07 17:57:00|94662.1|94612.1|94667.3|94617.3|94669.6|94619.6|94662|94612|53
1649354230000|2022-04-07 17:57:10|94666.9|94616.9|94659.9|94609.9|94667.7|94617.7|94659|94609|55
1649354240000|2022-04-07 17:57:20|94659.6|94609.6|94660|94610|94661.5|94611.5|94659.4|94609.4|38
1649354250000|2022-04-07 17:57:30|94660.2|94610.2|94678.1|94628.1|94682|94632|94660.2|94610.2|66
1649354260000|2022-04-07 17:57:40|94678.7|94628.7|94678.6|94628.6|94681.1|94631.1|94675.4|94625.4|59
1649354270000|2022-04-07 17:57:50|94678.9|94628.9|94665.9|94615.9|94681.2|94631.2|94665.9|94615.9|46
1649354280000|2022-04-07 17:58:00|94661.6|94611.6|94660.9|94610.9|94664.2|94614.2|94660.8|94610.8|51
1649354290000|2022-04-07 17:58:10|94660.8|94610.8|94654.9|94604.9|94661.1|94611.1|94653|94603|41
1649354300000|2022-04-07 17:58:20|94655|94605|94653.6|94603.6|94656.5|94606.5|94649.5|94599.5|45
1649354310000|2022-04-07 17:58:30|94652.5|94602.5|94675.4|94625.4|94675.4|94625.4|94650|94600|61
1649354320000|2022-04-07 17:58:40|94673.1|94623.1|94673.5|94623.5|94676.7|94626.7|94668.8|94618.8|70
1649354330000|2022-04-07 17:58:50|94673.7|94623.7|94657.7|94607.7|94676.2|94626.2|94657.7|94607.7|54
1649354340000|2022-04-07 17:59:00|94657.9|94607.9|94654.7|94604.7|94660|94610|94654.7|94604.7|37
1649354350000|2022-04-07 17:59:10|94654.5|94604.5|94644.9|94594.9|94655.1|94605.1|94644.9|94594.9|41
1649354360000|2022-04-07 17:59:20|94643.5|94593.5|94642.9|94592.9|94647.2|94597.2|94641.7|94591.7|49
1649354370000|2022-04-07 17:59:30|94642.7|94592.7|94645|94595|94646.2|94596.2|94642.6|94592.6|43
1649354380000|2022-04-07 17:59:40|94644.8|94594.8|94647.2|94597.2|94647.4|94597.4|94644.1|94594.1|41
1649354390000|2022-04-07 17:59:50|94645.9|94595.9|94636.9|94586.9|94645.9|94595.9|94636.9|94586.9|58
1649354400000|2022-04-07 18:00:00|94637|94587|94639.6|94589.6|94639.6|94589.6|94632.3|94582.3|47
1649354410000|2022-04-07 18:00:10|94633.6|94583.6|94636|94586|94636.5|94604.9|94619.9|94583.6|55
1649354420000|2022-04-07 18:00:20|94632.5|94582.5|94637.4|94612.4|94648.9|94614.8|94628.5|94578.5|70
1649354430000|2022-04-07 18:00:30|94635.2|94610.2|94642.3|94592.3|94650.4|94611.7|94635.2|94589.7|55
1649354440000|2022-04-07 18:00:40|94642.4|94592.4|94644.9|94594.9|94646.5|94596.5|94642.4|94592.4|47
1649354450000|2022-04-07 18:00:50|94645.1|94595.1|94645.5|94595.5|94646.4|94596.4|94643.9|94593.9|36
1649354460000|2022-04-07 18:01:00|94644.6|94594.6|94636.6|94586.6|94651.6|94601.6|94632.7|94582.7|57
1649354470000|2022-04-07 18:01:10|94637|94587|94636.9|94586.9|94638.9|94588.9|94635.1|94585.1|49
1649354480000|2022-04-07 18:01:20|94637.1|94587.1|94641.9|94591.9|94641.9|94591.9|94635.6|94585.6|43
1649354490000|2022-04-07 18:01:30|94641.4|94591.4|94637.7|94587.7|94642.5|94592.5|94637.5|94587.5|34
1649354500000|2022-04-07 18:01:40|94637.6|94587.6|94639.2|94589.2|94653.5|94603.5|94637.6|94587.6|55
1649354510000|2022-04-07 18:01:50|94639.6|94589.6|94640.5|94590.5|94642.2|94592.2|94638.1|94588.1|55
1649354520000|2022-04-07 18:02:00|94640.8|94590.8|94637.9|94587.9|94640.9|94590.9|94632.9|94582.9|64
1649354530000|2022-04-07 18:02:10|94638.3|94588.3|94639.7|94589.7|94644.2|94594.2|94635.8|94585.8|60
1649354540000|2022-04-07 18:02:20|94638.7|94588.7|94639.5|94589.5|94643.8|94593.8|94636.4|94586.4|54
1649354550000|2022-04-07 18:02:30|94639.6|94589.6|94643.6|94593.6|94646.2|94596.2|94639.6|94589.6|57
1649354560000|2022-04-07 18:02:40|94642.9|94592.9|94639.6|94589.6|94642.9|94592.9|94636.6|94586.6|34
1649354570000|2022-04-07 18:02:50|94639.7|94589.7|94637.3|94587.3|94640|94590|94636.8|94586.8|36
1649354580000|2022-04-07 18:03:00|94638|94588|94636.9|94586.9|94638.8|94588.8|94635.4|94585.4|32
1649354590000|2022-04-07 18:03:10|94636.6|94586.6|94636.4|94586.4|94636.8|94586.8|94631.7|94581.7|28
1649354600000|2022-04-07 18:03:20|94636.1|94586.1|94636.1|94586.1|94643.1|94593.1|94636|94586|54
1649354610000|2022-04-07 18:03:30|94635.2|94585.2|94634.6|94584.6|94636.5|94586.5|94632.7|94582.7|27
1649354620000|2022-04-07 18:03:40|94634.4|94584.4|94631.2|94581.2|94634.8|94584.8|94630.8|94580.8|42
1649354630000|2022-04-07 18:03:50|94631.1|94581.1|94635.7|94585.7|94636.1|94586.1|94631.1|94581.1|26
1649354640000|2022-04-07 18:04:00|94635.9|94585.9|94634|94584|94637.2|94587.2|94634|94584|46
1649354650000|2022-04-07 18:04:10|94633.8|94583.8|94632.5|94582.5|94634|94584|94632.3|94582.3|15
1649354660000|2022-04-07 18:04:20|94632.7|94582.7|94631.7|94581.7|94634.5|94584.5|94631.3|94581.3|31
1649354670000|2022-04-07 18:04:30|94632.1|94582.1|94631.1|94581.1|94632.8|94582.8|94630.7|94580.7|29
1649354680000|2022-04-07 18:04:40|94631.4|94581.4|94631.1|94581.1|94631.7|94581.7|94630.7|94580.7|22
1649354690000|2022-04-07 18:04:50|94631.5|94581.5|94628|94578|94631.5|94581.5|94627.7|94577.7|39
1649354700000|2022-04-07 18:05:00|94627.9|94577.9|94627.7|94577.7|94630.2|94580.2|94625.1|94575.1|46
1649354710000|2022-04-07 18:05:10|94628.3|94578.3|94628.4|94578.4|94628.9|94578.9|94625.5|94575.5|34
1649354720000|2022-04-07 18:05:20|94629.5|94579.5|94632|94582|94632|94582|94626.3|94576.3|42
1649354730000|2022-04-07 18:05:30|94631.7|94581.7|94638.3|94588.3|94640.4|94590.4|94631.4|94581.4|45
1649354740000|2022-04-07 18:05:40|94638.7|94588.7|94637.9|94587.9|94639.5|94589.5|94637.5|94587.5|27
1649354750000|2022-04-07 18:05:50|94638|94588|94637.6|94587.6|94638.5|94588.5|94636.8|94586.8|23
1649354760000|2022-04-07 18:06:00|94637.1|94587.1|94634.7|94584.7|94638.2|94588.2|94634.7|94584.7|39
1649354770000|2022-04-07 18:06:10|94635|94585|94635.1|94585.1|94635.8|94585.8|94632.3|94582.3|49
1649354780000|2022-04-07 18:06:20|94634.2|94584.2|94633.9|94583.9|94635.8|94585.8|94633.7|94583.7|33
1649354790000|2022-04-07 18:06:30|94635.2|94585.2|94638.5|94588.5|94639.4|94589.4|94634.1|94584.1|36
1649354800000|2022-04-07 18:06:40|94638.4|94588.4|94636.9|94586.9|94638.8|94588.8|94636.3|94586.3|40
1649354810000|2022-04-07 18:06:50|94636.8|94586.8|94633.4|94583.4|94636.8|94586.8|94632.8|94582.8|29
1649354820000|2022-04-07 18:07:00|94633.6|94583.6|94633.6|94583.6|94634.2|94584.2|94632.4|94582.4|36
1649354830000|2022-04-07 18:07:10|94633.7|94583.7|94630.9|94580.9|94634.1|94584.1|94630.9|94580.9|35
1649354840000|2022-04-07 18:07:20|94630.7|94580.7|94628.4|94578.4|94631.6|94581.6|94628.3|94578.3|42
1649354850000|2022-04-07 18:07:30|94629.7|94579.7|94627.1|94577.1|94633.6|94583.6|94626.7|94576.7|43
1649354860000|2022-04-07 18:07:40|94628.8|94578.8|94628.8|94578.8|94629.3|94579.3|94621.9|94571.9|51
1649354870000|2022-04-07 18:07:50|94629.2|94579.2|94633.2|94583.2|94635.4|94585.4|94629.2|94579.2|47
1649354880000|2022-04-07 18:08:00|94633.6|94583.6|94631.6|94581.6|94634.1|94584.1|94631.6|94581.6|20
1649354890000|2022-04-07 18:08:10|94631.7|94581.7|94633.7|94583.7|94635.7|94585.7|94631|94581|25
1649354900000|2022-04-07 18:08:20|94634.5|94584.5|94635.6|94585.6|94636.7|94586.7|94632.2|94582.2|31
1649354910000|2022-04-07 18:08:30|94635.8|94585.8|94634.2|94584.2|94637.3|94587.3|94633.9|94583.9|25
1649354920000|2022-04-07 18:08:40|94634.7|94584.7|94636.4|94586.4|94639.3|94589.3|94633.3|94583.3|41
1649354930000|2022-04-07 18:08:50|94636.7|94586.7|94634.8|94584.8|94638.6|94588.6|94630|94580|41
1649354940000|2022-04-07 18:09:00|94634.2|94584.2|94633.2|94583.2|94635.5|94585.5|94630.7|94580.7|47
1649354950000|2022-04-07 18:09:10|94633.5|94583.5|94635|94585|94636.2|94586.2|94633.5|94583.5|38
1649354960000|2022-04-07 18:09:20|94634.8|94584.8|94634.8|94584.8|94635.5|94585.5|94634.2|94584.2|24
1649354970000|2022-04-07 18:09:30|94634.9|94584.9|94634.4|94584.4|94635.2|94585.2|94634.3|94584.3|23
1649354980000|2022-04-07 18:09:40|94634.1|94584.1|94630.7|94580.7|94634.1|94584.1|94630.1|94580.1|36
1649354990000|2022-04-07 18:09:50|94631|94581|94628.5|94578.5|94632.8|94582.8|94627.8|94577.8|32
1649355000000|2022-04-07 18:10:00|94628.6|94578.6|94630.1|94580.1|94632.3|94582.3|94628.6|94578.6|48
1649355010000|2022-04-07 18:10:10|94630.3|94580.3|94630.4|94580.4|94630.4|94580.4|94629.4|94579.4|23
1649355020000|2022-04-07 18:10:20|94630.1|94580.1|94635.3|94585.3|94636.2|94586.2|94630.1|94580.1|45
1649355030000|2022-04-07 18:10:30|94635.2|94585.2|94633.6|94583.6|94636.4|94586.4|94631.9|94581.9|37
1649355040000|2022-04-07 18:10:40|94633.8|94583.8|94608.5|94583.5|94634.1|94586.1|94592.3|94567.3|44
1649355050000|2022-04-07 18:10:50|94608.3|94583.3|94606.1|94581.1|94611.3|94586.3|94604.9|94579.9|44
1649355060000|2022-04-07 18:11:00|94605.7|94580.7|94627.3|94577.3|94629.4|94586.8|94605.7|94574|57
1649355070000|2022-04-07 18:11:10|94627.1|94577.1|94626.8|94576.8|94630.2|94580.2|94626.7|94576.7|42
1649355080000|2022-04-07 18:11:20|94627|94577|94628.1|94578.1|94631.2|94581.2|94626.7|94576.7|41
1649355090000|2022-04-07 18:11:30|94628.4|94578.4|94627.4|94577.4|94629.3|94579.3|94625.8|94575.8|47
1649355100000|2022-04-07 18:11:40|94627.3|94577.3|94628|94578|94631.3|94581.3|94626.4|94576.4|46
1649355110000|2022-04-07 18:11:50|94627.1|94577.1|94626.6|94576.6|94628.1|94578.1|94624.3|94574.3|42
1649355120000|2022-04-07 18:12:00|94626|94576|94628.1|94578.1|94629.9|94579.9|94626|94576|35
1649355130000|2022-04-07 18:12:10|94627.7|94577.7|94628.1|94578.1|94628.9|94578.9|94625.9|94575.9|32
1649355140000|2022-04-07 18:12:20|94628.3|94578.3|94627.4|94577.4|94631.2|94581.2|94626.8|94576.8|27
1649355150000|2022-04-07 18:12:30|94626.2|94576.2|94627.1|94577.1|94627.4|94577.4|94626|94576|26
1649355160000|2022-04-07 18:12:40|94627.6|94577.6|94637.5|94587.5|94639.1|94589.1|94626.2|94576.2|30
1649355170000|2022-04-07 18:12:50|94637.1|94587.1|94638.2|94588.2|94640.2|94590.2|94637|94587|42
1649355180000|2022-04-07 18:13:00|94638.4|94588.4|94639|94589|94642.3|94592.3|94638|94588|48
1649355190000|2022-04-07 18:13:10|94639.4|94589.4|94637.4|94587.4|94640|94590|94636.7|94586.7|38
1649355200000|2022-04-07 18:13:20|94637.7|94587.7|94638.2|94588.2|94638.4|94588.4|94637.2|94587.2|26
1649355210000|2022-04-07 18:13:30|94637.9|94587.9|94637.6|94587.6|94638|94588|94635.9|94585.9|25
1649355220000|2022-04-07 18:13:40|94637.7|94587.7|94637.8|94587.8|94638.8|94588.8|94635.2|94585.2|38
1649355230000|2022-04-07 18:13:50|94637|94587|94639.2|94589.2|94639.5|94589.5|94637|94587|42
1649355240000|2022-04-07 18:14:00|94639.3|94589.3|94637.5|94587.5|94639.3|94589.3|94637|94587|28
1649355250000|2022-04-07 18:14:10|94637.9|94587.9|94638.7|94588.7|94639.8|94589.8|94635.1|94585.1|48
1649355260000|2022-04-07 18:14:20|94639.2|94589.2|94640.4|94590.4|94641.9|94591.9|94638.6|94588.6|45
1649355270000|2022-04-07 18:14:30|94638.9|94588.9|94638.5|94588.5|94640.1|94590.1|94637.8|94587.8|23
1649355280000|2022-04-07 18:14:40|94638.3|94588.3|94639.2|94589.2|94639.5|94589.5|94637.3|94587.3|41
1649355290000|2022-04-07 18:14:50|94639.4|94589.4|94637|94587|94639.8|94589.8|94636.1|94586.1|33
1649355300000|2022-04-07 18:15:00|94637.2|94587.2|94633.5|94583.5|94639|94589|94631.4|94581.4|41
1649355310000|2022-04-07 18:15:10|94633.3|94583.3|94640.6|94590.6|94640.6|94590.6|94633.3|94583.3|39
1649355320000|2022-04-07 18:15:20|94640.5|94590.5|94642.4|94592.4|94642.5|94592.5|94639.9|94589.9|45
1649355330000|2022-04-07 18:15:30|94642.1|94592.1|94640.8|94590.8|94642.3|94592.3|94640.6|94590.6|22
1649355340000|2022-04-07 18:15:40|94638.5|94588.5|94637.8|94587.8|94638.5|94588.5|94635.3|94585.3|38
1649355350000|2022-04-07 18:15:50|94637.6|94587.6|94636.5|94586.5|94638.1|94588.1|94636.5|94586.5|15
1649355360000|2022-04-07 18:16:00|94637.1|94587.1|94638.6|94588.6|94639.3|94589.3|94635.8|94585.8|24
1649355370000|2022-04-07 18:16:10|94639.4|94589.4|94636.3|94586.3|94639.5|94589.5|94635.6|94585.6|18
1649355380000|2022-04-07 18:16:20|94636.1|94586.1|94636.4|94586.4|94636.5|94586.5|94635.9|94585.9|12
1649355390000|2022-04-07 18:16:30|94636.8|94586.8|94634.2|94584.2|94636.8|94586.8|94634.2|94584.2|18
1649355400000|2022-04-07 18:16:40|94634.6|94584.6|94635.2|94585.2|94637.7|94587.7|94634.4|94584.4|31
1649355410000|2022-04-07 18:16:50|94635.5|94585.5|94634.2|94584.2|94635.9|94585.9|94633.6|94583.6|23
1649355420000|2022-04-07 18:17:00|94634|94584|94633.9|94583.9|94634.9|94584.9|94631.3|94581.3|52
1649355430000|2022-04-07 18:17:10|94633.7|94583.7|94632.1|94582.1|94635.2|94585.2|94630.1|94580.1|47
1649355440000|2022-04-07 18:17:20|94631.3|94581.3|94634.1|94584.1|94634.2|94584.2|94631|94581|43
1649355450000|2022-04-07 18:17:30|94633.9|94583.9|94634|94584|94634.4|94584.4|94633.1|94583.1|28
1649355460000|2022-04-07 18:17:40|94633.9|94583.9|94633|94583|94633.9|94583.9|94632.4|94582.4|24
1649355470000|2022-04-07 18:17:50|94633.8|94583.8|94629.2|94579.2|94635.1|94585.1|94629.2|94579.2|33
1649355480000|2022-04-07 18:18:00|94628.5|94578.5|94631.8|94581.8|94636.6|94586.6|94628.5|94578.5|46
1649355490000|2022-04-07 18:18:10|94633.5|94583.5|94637.4|94587.4|94637.8|94587.8|94633.2|94583.2|46
1649355500000|2022-04-07 18:18:20|94639.3|94589.3|94637.6|94587.6|94639.3|94589.3|94636.9|94586.9|31
1649355510000|2022-04-07 18:18:30|94637.7|94587.7|94635|94585|94637.9|94587.9|94634.9|94584.9|36
1649355520000|2022-04-07 18:18:40|94634.9|94584.9|94637|94587|94637.8|94587.8|94634.9|94584.9|45
1649355530000|2022-04-07 18:18:50|94636.8|94586.8|94633.9|94583.9|94637.2|94587.2|94633.5|94583.5|35
1649355540000|2022-04-07 18:19:00|94634|94584|94636.4|94586.4|94636.6|94586.6|94633.1|94583.1|47
1649355550000|2022-04-07 18:19:10|94636.3|94586.3|94639|94589|94639.2|94589.2|94635.1|94585.1|48
1649355560000|2022-04-07 18:19:20|94638.6|94588.6|94637.5|94587.5|94638.6|94588.6|94636.6|94586.6|27
1649355570000|2022-04-07 18:19:30|94637.7|94587.7|94637.1|94587.1|94637.7|94587.7|94636.6|94586.6|18
1649355580000|2022-04-07 18:19:40|94636.9|94586.9|94633.7|94583.7|94637.3|94587.3|94633.7|94583.7|10
1649355590000|2022-04-07 18:19:50|94633.6|94583.6|94635.3|94585.3|94636.2|94586.2|94633.3|94583.3|30
1649355600000|2022-04-07 18:20:00|94635.2|94585.2|94632.1|94582.1|94635.5|94585.5|94630.8|94580.8|28
1649355610000|2022-04-07 18:20:10|94631.6|94581.6|94632|94582|94634.5|94584.5|94631.4|94581.4|40
1649355620000|2022-04-07 18:20:20|94631.8|94581.8|94635.3|94585.3|94635.7|94585.7|94631.8|94581.8|33
1649355630000|2022-04-07 18:20:30|94635.5|94585.5|94636.4|94586.4|94638.1|94588.1|94634.3|94584.3|34
1649355640000|2022-04-07 18:20:40|94636.2|94586.2|94636.6|94586.6|94637.7|94587.7|94635.9|94585.9|21
1649355650000|2022-04-07 18:20:50|94636.7|94586.7|94634.2|94584.2|94637.8|94587.8|94632.5|94582.5|27
1649355660000|2022-04-07 18:21:00|94634.1|94584.1|94633.2|94583.2|94635.9|94585.9|94632.9|94582.9|24
1649355670000|2022-04-07 18:21:10|94633.1|94583.1|94636.1|94586.1|94636.1|94586.1|94633.1|94583.1|27
1649355680000|2022-04-07 18:21:20|94635.2|94585.2|94633.5|94583.5|94636.6|94586.6|94632.5|94582.5|28
1649355690000|2022-04-07 18:21:30|94632.6|94582.6|94635.1|94585.1|94635.4|94585.4|94632.6|94582.6|23
1649355700000|2022-04-07 18:21:40|94634.5|94584.5|94633.4|94583.4|94634.5|94584.5|94633.4|94583.4|19
1649355710000|2022-04-07 18:21:50|94633.3|94583.3|94633.2|94583.2|94634.3|94584.3|94633.1|94583.1|20
1649355720000|2022-04-07 18:22:00|94632.8|94582.8|94635|94585|94635|94585|94630.7|94580.7|46
1649355730000|2022-04-07 18:22:10|94635.1|94585.1|94634.2|94584.2|94635.5|94585.5|94632.3|94582.3|27
1649355740000|2022-04-07 18:22:20|94633.4|94583.4|94633.1|94583.1|94633.9|94583.9|94632.3|94582.3|28
1649355750000|2022-04-07 18:22:30|94633.2|94583.2|94630|94580|94633.5|94583.5|94627.9|94577.9|45
1649355760000|2022-04-07 18:22:40|94629.3|94579.3|94629.9|94579.9|94630.2|94580.2|94628.4|94578.4|45
1649355770000|2022-04-07 18:22:50|94629.3|94579.3|94626.5|94576.5|94629.4|94579.4|94625.1|94575.1|39
1649355780000|2022-04-07 18:23:00|94625.8|94575.8|94625.5|94575.5|94628.5|94578.5|94624.1|94574.1|47
1649355790000|2022-04-07 18:23:10|94625.4|94575.4|94623.9|94573.9|94626.8|94576.8|94623.8|94573.8|42
1649355800000|2022-04-07 18:23:20|94623.6|94573.6|94625.5|94575.5|94626.3|94576.3|94621.7|94571.7|38
1649355810000|2022-04-07 18:23:30|94625.8|94575.8|94622.5|94572.5|94625.8|94575.8|94620.8|94570.8|33
1649355820000|2022-04-07 18:23:40|94622.3|94572.3|94623.1|94573.1|94626.2|94576.2|94622.1|94572.1|44
1649355830000|2022-04-07 18:23:50|94622.8|94572.8|94624.6|94574.6|94624.6|94574.6|94622.7|94572.7|37
1649355840000|2022-04-07 18:24:00|94624.1|94574.1|94623.3|94573.3|94625.3|94575.3|94621.8|94571.8|49
1649355850000|2022-04-07 18:24:10|94623.6|94573.6|94621.3|94571.3|94624.7|94574.7|94620.7|94570.7|57
1649355860000|2022-04-07 18:24:20|94620.9|94570.9|94620.9|94570.9|94622.1|94572.1|94620.1|94570.1|40
1649355870000|2022-04-07 18:24:30|94621|94571|94622.5|94572.5|94623.7|94573.7|94618|94568|50
1649355880000|2022-04-07 18:24:40|94622.2|94572.2|94622.4|94572.4|94623.5|94573.5|94620.5|94570.5|53
1649355890000|2022-04-07 18:24:50|94621.8|94571.8|94617.6|94567.6|94623.1|94573.1|94614.6|94564.6|61
1649355900000|2022-04-07 18:25:00|94616.4|94566.4|94622|94572|94623.1|94573.1|94616.4|94566.4|57
1649355910000|2022-04-07 18:25:10|94622.1|94572.1|94620.5|94570.5|94622.3|94572.3|94619.1|94569.1|40
1649355920000|2022-04-07 18:25:20|94620.1|94570.1|94621.6|94571.6|94623.2|94573.2|94620|94570|28
1649355930000|2022-04-07 18:25:30|94621.2|94571.2|94621.8|94571.8|94621.8|94571.8|94614.2|94564.2|59
1649355940000|2022-04-07 18:25:40|94621.6|94571.6|94621.7|94571.7|94628.6|94578.6|94620.6|94570.6|53
1649355950000|2022-04-07 18:25:50|94621.5|94571.5|94622|94572|94624.3|94574.3|94621|94571|48
1649355960000|2022-04-07 18:26:00|94622.3|94572.3|94625.2|94575.2|94625.8|94575.8|94621.4|94571.4|37
1649355970000|2022-04-07 18:26:10|94625.3|94575.3|94623.9|94573.9|94625.3|94575.3|94618|94568|52
1649355980000|2022-04-07 18:26:20|94623.2|94573.2|94624.7|94574.7|94627.5|94577.5|94623|94573|46
1649355990000|2022-04-07 18:26:30|94624.6|94574.6|94626.6|94576.6|94626.6|94576.6|94623.6|94573.6|27
1649356000000|2022-04-07 18:26:40|94626.1|94576.1|94631.5|94581.5|94631.9|94581.9|94622.7|94572.7|44
1649356010000|2022-04-07 18:26:50|94631.2|94581.2|94629|94579|94631.2|94581.2|94625.5|94575.5|44
1649356020000|2022-04-07 18:27:00|94628.3|94578.3|94627.5|94577.5|94629.7|94579.7|94627|94577|41
1649356030000|2022-04-07 18:27:10|94627.4|94577.4|94625.7|94575.7|94627.7|94577.7|94624.7|94574.7|28
1649356040000|2022-04-07 18:27:20|94625.6|94575.6|94629.4|94579.4|94630.5|94580.5|94625.6|94575.6|29
1649356050000|2022-04-07 18:27:30|94629.5|94579.5|94630.3|94580.3|94630.6|94580.6|94629.4|94579.4|31
1649356060000|2022-04-07 18:27:40|94630.1|94580.1|94628.8|94578.8|94630.8|94580.8|94627.1|94577.1|29
1649356070000|2022-04-07 18:27:50|94629.1|94579.1|94625.5|94575.5|94630|94580|94625.3|94575.3|31
1649356080000|2022-04-07 18:28:00|94625.6|94575.6|94624.4|94574.4|94626.5|94576.5|94621.9|94571.9|33
1649356090000|2022-04-07 18:28:10|94624.2|94574.2|94625.3|94575.3|94625.3|94575.3|94624.2|94574.2|21
1649356100000|2022-04-07 18:28:20|94625.7|94575.7|94624|94574|94625.8|94575.8|94623.6|94573.6|14
1649356110000|2022-04-07 18:28:30|94624.4|94574.4|94626|94576|94626.4|94576.4|94624.4|94574.4|35
1649356120000|2022-04-07 18:28:40|94625.9|94575.9|94625.4|94575.4|94627.9|94577.9|94625.3|94575.3|23
1649356130000|2022-04-07 18:28:50|94625.2|94575.2|94624|94574|94625.7|94575.7|94623.5|94573.5|18
1649356140000|2022-04-07 18:29:00|94623.9|94573.9|94627.8|94577.8|94629.1|94579.1|94623.9|94573.9|36
1649356150000|2022-04-07 18:29:10|94627|94577|94629.9|94579.9|94630.8|94580.8|94619.5|94569.5|33
1649356160000|2022-04-07 18:29:20|94630.1|94580.1|94630.9|94580.9|94634.1|94584.1|94629.4|94579.4|51
1649356170000|2022-04-07 18:29:30|94631.5|94581.5|94629.4|94579.4|94631.5|94581.5|94627.9|94577.9|43
1649356180000|2022-04-07 18:29:40|94629.3|94579.3|94630.1|94580.1|94631.5|94581.5|94628.2|94578.2|38
1649356190000|2022-04-07 18:29:50|94630.3|94580.3|94626.7|94576.7|94630.3|94580.3|94626.6|94576.6|27
1649356200000|2022-04-07 18:30:00|94626.9|94576.9|94627.3|94577.3|94628.7|94578.7|94625.1|94575.1|36
1649356210000|2022-04-07 18:30:10|94627.1|94577.1|94626.6|94576.6|94627.4|94577.4|94624.8|94574.8|34
1649356220000|2022-04-07 18:30:20|94626.8|94576.8|94629|94579|94629.1|94579.1|94626.8|94576.8|32
1649356230000|2022-04-07 18:30:30|94628.8|94578.8|94625.8|94575.8|94630.2|94580.2|94624.5|94574.5|31
1649356240000|2022-04-07 18:30:40|94625.6|94575.6|94626.5|94576.5|94628.2|94578.2|94625.6|94575.6|23
1649356250000|2022-04-07 18:30:50|94626.3|94576.3|94626.5|94576.5|94627.7|94577.7|94624.8|94574.8|21
1649356260000|2022-04-07 18:31:00|94626.8|94576.8|94625.2|94575.2|94629.5|94579.5|94623.6|94573.6|46
1649356270000|2022-04-07 18:31:10|94625.3|94575.3|94625.1|94575.1|94626.6|94576.6|94623.9|94573.9|22
1649356280000|2022-04-07 18:31:20|94624.9|94574.9|94624.1|94574.1|94625.9|94575.9|94624.1|94574.1|12
1649356290000|2022-04-07 18:31:30|94624.3|94574.3|94624.7|94574.7|94625.3|94575.3|94624.3|94574.3|16
1649356300000|2022-04-07 18:31:40|94624.6|94574.6|94625.7|94575.7|94626.4|94576.4|94623.8|94573.8|29
1649356310000|2022-04-07 18:31:50|94625.8|94575.8|94626.4|94576.4|94630.1|94580.1|94625.8|94575.8|29
1649356320000|2022-04-07 18:32:00|94627.2|94577.2|94631.9|94581.9|94632.2|94582.2|94627.2|94577.2|48
1649356330000|2022-04-07 18:32:10|94632|94582|94634.4|94584.4|94634.5|94584.5|94630.7|94580.7|35
1649356340000|2022-04-07 18:32:20|94634.2|94584.2|94634.4|94584.4|94636.6|94586.6|94634.2|94584.2|14
1649356350000|2022-04-07 18:32:30|94634.5|94584.5|94633.6|94583.6|94636.5|94586.5|94632.8|94582.8|32
1649356360000|2022-04-07 18:32:40|94633.9|94583.9|94637|94587|94639|94589|94633.8|94583.8|38
1649356370000|2022-04-07 18:32:50|94636.6|94586.6|94634.9|94584.9|94637.1|94587.1|94634|94584|26
1649356380000|2022-04-07 18:33:00|94634.8|94584.8|94634.2|94584.2|94636.2|94586.2|94633.4|94583.4|27
1649356390000|2022-04-07 18:33:10|94634.1|94584.1|94635.2|94585.2|94638.7|94588.7|94633.6|94583.6|44
1649356400000|2022-04-07 18:33:20|94635.3|94585.3|94633.1|94583.1|94636.9|94586.9|94630.5|94580.5|38
1649356410000|2022-04-07 18:33:30|94633.3|94583.3|94635.6|94585.6|94639.1|94589.1|94632.9|94582.9|51
1649356420000|2022-04-07 18:33:40|94634.9|94584.9|94638.8|94588.8|94639.8|94589.8|94634.2|94584.2|55
1649356430000|2022-04-07 18:33:50|94638.6|94588.6|94646.9|94596.9|94647.4|94597.4|94637.9|94587.9|36
1649356440000|2022-04-07 18:34:00|94647|94597|94648.7|94598.7|94651.7|94601.7|94645.3|94595.3|54
1649356450000|2022-04-07 18:34:10|94648.8|94598.8|94649.3|94599.3|94652.1|94602.1|94647.8|94597.8|57
1649356460000|2022-04-07 18:34:20|94649.8|94599.8|94652.9|94602.9|94654.6|94604.6|94648.7|94598.7|52
1649356470000|2022-04-07 18:34:30|94654|94604|94663|94613|94663.9|94613.9|94654|94604|42
1649356480000|2022-04-07 18:34:40|94663.4|94613.4|94662.9|94612.9|94666|94616|94660.7|94610.7|41
1649356490000|2022-04-07 18:34:50|94662.8|94612.8|94662.6|94612.6|94664.9|94614.9|94662.1|94612.1|27
1649356500000|2022-04-07 18:35:00|94659.6|94609.6|94666.2|94616.2|94666.2|94616.2|94658.5|94608.5|39
1649356510000|2022-04-07 18:35:10|94665.3|94615.3|94664.1|94614.1|94667.7|94617.7|94663.8|94613.8|50
1649356520000|2022-04-07 18:35:20|94663.9|94613.9|94665.2|94615.2|94665.2|94615.2|94662.6|94612.6|32
1649356530000|2022-04-07 18:35:30|94665.3|94615.3|94664.8|94614.8|94667.9|94617.9|94662.9|94612.9|28
1649356540000|2022-04-07 18:35:40|94664.9|94614.9|94667|94617|94669.7|94619.7|94664.6|94614.6|45
1649356550000|2022-04-07 18:35:50|94666.8|94616.8|94664.8|94614.8|94668.1|94618.1|94662.9|94612.9|50
1649356560000|2022-04-07 18:36:00|94664.2|94614.2|94667.9|94617.9|94669|94619|94663.3|94613.3|45
1649356570000|2022-04-07 18:36:10|94667.8|94617.8|94666.5|94616.5|94668.1|94618.1|94665.7|94615.7|27
1649356580000|2022-04-07 18:36:20|94666.6|94616.6|94667|94617|94668.4|94618.4|94666.6|94616.6|17
1649356590000|2022-04-07 18:36:30|94666.9|94616.9|94668.1|94618.1|94672.1|94622.1|94666.9|94616.9|21
1649356600000|2022-04-07 18:36:40|94667.9|94617.9|94666|94616|94668.2|94618.2|94664.7|94614.7|34
1649356610000|2022-04-07 18:36:50|94666.4|94616.4|94667.1|94617.1|94669.8|94619.8|94665.9|94615.9|26
1649356620000|2022-04-07 18:37:00|94666.8|94616.8|94660.6|94610.6|94668|94618|94660.4|94610.4|32
1649356630000|2022-04-07 18:37:10|94661|94611|94660.5|94610.5|94665.6|94615.6|94660.5|94610.5|23
1649356640000|2022-04-07 18:37:20|94660.3|94610.3|94664.5|94614.5|94664.5|94614.5|94660.1|94610.1|25
1649356650000|2022-04-07 18:37:30|94664.4|94614.4|94662.4|94612.4|94664.4|94614.4|94659.1|94609.1|23
1649356660000|2022-04-07 18:37:40|94662.6|94612.6|94662.6|94612.6|94664|94614|94661.5|94611.5|37
1649356670000|2022-04-07 18:37:50|94661.3|94611.3|94665|94615|94666.7|94616.7|94661.3|94611.3|37
1649356680000|2022-04-07 18:38:00|94665.2|94615.2|94665.8|94615.8|94667.5|94617.5|94664.5|94614.5|27
1649356690000|2022-04-07 18:38:10|94666|94616|94669.3|94619.3|94671.7|94621.7|94665.5|94615.5|32
1649356700000|2022-04-07 18:38:20|94668.3|94618.3|94667|94617|94670.6|94620.6|94666.7|94616.7|30
1649356710000|2022-04-07 18:38:30|94666|94616|94666.8|94616.8|94668.1|94618.1|94665.8|94615.8|22
1649356720000|2022-04-07 18:38:40|94666.9|94616.9|94661.1|94611.1|94667.8|94617.8|94660.6|94610.6|34
1649356730000|2022-04-07 18:38:50|94660.8|94610.8|94664.4|94614.4|94665.2|94615.2|94659.6|94609.6|28
1649356740000|2022-04-07 18:39:00|94664.6|94614.6|94662.7|94612.7|94665.2|94615.2|94660.9|94610.9|43
1649356750000|2022-04-07 18:39:10|94662.4|94612.4|94664.5|94614.5|94666.3|94616.3|94662.4|94612.4|33
1649356760000|2022-04-07 18:39:20|94664.9|94614.9|94670.5|94620.5|94671.9|94621.9|94664.5|94614.5|41
1649356770000|2022-04-07 18:39:30|94670|94620|94669.8|94619.8|94670.3|94620.3|94668|94618|43
1649356780000|2022-04-07 18:39:40|94669.6|94619.6|94668.1|94618.1|94671|94621|94667.4|94617.4|46
1649356790000|2022-04-07 18:39:50|94668.4|94618.4|94668.2|94618.2|94669.9|94619.9|94664.7|94614.7|50
1649356800000|2022-04-07 18:40:00|94668.4|94618.4|94670.2|94620.2|94671.3|94621.3|94668.3|94618.3|29
1649356810000|2022-04-07 18:40:10|94670.5|94620.5|94668.9|94618.9|94673.6|94623.6|94668.2|94618.2|40
1649356820000|2022-04-07 18:40:20|94669.3|94619.3|94666.9|94616.9|94670.7|94620.7|94664.9|94614.9|38
1649356830000|2022-04-07 18:40:30|94666.2|94616.2|94667.5|94617.5|94670.5|94620.5|94665.9|94615.9|32
1649356840000|2022-04-07 18:40:40|94668.5|94618.5|94666.1|94616.1|94669.6|94619.6|94665.9|94615.9|28
1649356850000|2022-04-07 18:40:50|94667.2|94617.2|94671.3|94621.3|94672.4|94622.4|94667|94617|44
1649356860000|2022-04-07 18:41:00|94672.4|94622.4|94670.2|94620.2|94672.9|94622.9|94665|94615|53
1649356870000|2022-04-07 18:41:10|94669.7|94619.7|94674.6|94624.6|94677.9|94627.9|94669.2|94619.2|53
1649356880000|2022-04-07 18:41:20|94674.7|94624.7|94667.4|94617.4|94674.8|94624.8|94667.3|94617.3|44
1649356890000|2022-04-07 18:41:30|94667.7|94617.7|94666.7|94616.7|94670.3|94620.3|94665|94615|28
1649356900000|2022-04-07 18:41:40|94666.2|94616.2|94665.1|94615.1|94666.3|94616.3|94665|94615|20
1649356910000|2022-04-07 18:41:50|94665.2|94615.2|94666.9|94616.9|94668.4|94618.4|94665.2|94615.2|24
1649356920000|2022-04-07 18:42:00|94667.2|94617.2|94665.5|94615.5|94672.7|94622.7|94665.5|94615.5|38
1649356930000|2022-04-07 18:42:10|94665.4|94615.4|94665.2|94615.2|94666.6|94616.6|94664.8|94614.8|28
1649356940000|2022-04-07 18:42:20|94663.2|94613.2|94667|94617|94669|94619|94660.6|94610.6|42
1649356950000|2022-04-07 18:42:30|94667.1|94617.1|94664.9|94614.9|94668.1|94618.1|94661.5|94611.5|35
1649356960000|2022-04-07 18:42:40|94665.1|94615.1|94667.9|94617.9|94667.9|94617.9|94664.7|94614.7|31
1649356970000|2022-04-07 18:42:50|94666.9|94616.9|94670.1|94620.1|94671|94621|94666.4|94616.4|45
1649356980000|2022-04-07 18:43:00|94670|94620|94670.6|94620.6|94670.6|94620.6|94669.4|94619.4|17
1649356990000|2022-04-07 18:43:10|94670.3|94620.3|94670.1|94620.1|94671.1|94621.1|94668.9|94618.9|21
1649357000000|2022-04-07 18:43:20|94670.2|94620.2|94670.6|94620.6|94672.4|94622.4|94669.1|94619.1|24
1649357010000|2022-04-07 18:43:30|94669.4|94619.4|94669.6|94619.6|94671.3|94621.3|94668.8|94618.8|41
1649357020000|2022-04-07 18:43:40|94669.5|94619.5|94669|94619|94672.1|94622.1|94668.6|94618.6|35
1649357030000|2022-04-07 18:43:50|94669.4|94619.4|94665.9|94615.9|94669.4|94619.4|94665.7|94615.7|27
1649357040000|2022-04-07 18:44:00|94665.4|94615.4|94664.7|94614.7|94665.4|94615.4|94661.5|94611.5|34
1649357050000|2022-04-07 18:44:10|94664.4|94614.4|94662.8|94612.8|94664.4|94614.4|94660.5|94610.5|36
1649357060000|2022-04-07 18:44:20|94663.2|94613.2|94665.9|94615.9|94669.1|94619.1|94663|94613|42
1649357070000|2022-04-07 18:44:30|94665.1|94615.1|94660|94610|94665.1|94615.1|94659.8|94609.8|40
1649357080000|2022-04-07 18:44:40|94659.9|94609.9|94666.1|94616.1|94667.1|94617.1|94659.4|94609.4|46
1649357090000|2022-04-07 18:44:50|94668.2|94618.2|94668.4|94618.4|94669.3|94619.3|94667|94617|23
1649357100000|2022-04-07 18:45:00|94668.5|94618.5|94669.5|94619.5|94671.8|94621.8|94668.4|94618.4|50
1649357110000|2022-04-07 18:45:10|94670|94620|94669.5|94619.5|94670.1|94620.1|94666.2|94616.2|37
1649357120000|2022-04-07 18:45:20|94669.3|94619.3|94670|94620|94671|94621|94669.1|94619.1|26
1649357130000|2022-04-07 18:45:30|94670.1|94620.1|94667.1|94617.1|94671.4|94621.4|94667.1|94617.1|39
1649357140000|2022-04-07 18:45:40|94667.6|94617.6|94668.8|94618.8|94670.9|94620.9|94666|94616|32
1649357150000|2022-04-07 18:45:50|94668.9|94618.9|94669.4|94619.4|94676.7|94626.7|94668.1|94618.1|62
1649357160000|2022-04-07 18:46:00|94669.3|94619.3|94672|94622|94672.8|94622.8|94666.9|94616.9|49
1649357170000|2022-04-07 18:46:10|94672.3|94622.3|94670.2|94620.2|94672.3|94622.3|94669.5|94619.5|27
1649357180000|2022-04-07 18:46:20|94670.3|94620.3|94669.2|94619.2|94671.4|94621.4|94668.2|94618.2|28
1649357190000|2022-04-07 18:46:30|94669.3|94619.3|94667.8|94617.8|94670.3|94620.3|94666.2|94616.2|33
1649357200000|2022-04-07 18:46:40|94668.4|94618.4|94668.6|94618.6|94671.4|94621.4|94668.2|94618.2|35
1649357210000|2022-04-07 18:46:50|94667.9|94617.9|94670.8|94620.8|94671.7|94621.7|94666.4|94616.4|47
1649357220000|2022-04-07 18:47:00|94671.3|94621.3|94678.6|94628.6|94678.6|94628.6|94669.3|94619.3|61
1649357230000|2022-04-07 18:47:10|94678.1|94628.1|94675.6|94625.6|94678.1|94628.1|94674.6|94624.6|34
1649357240000|2022-04-07 18:47:20|94675.3|94625.3|94677.8|94627.8|94679.2|94629.2|94672.9|94622.9|48
1649357250000|2022-04-07 18:47:30|94677.6|94627.6|94678.7|94628.7|94680.4|94630.4|94676.7|94626.7|37
1649357260000|2022-04-07 18:47:40|94677.9|94627.9|94679.6|94629.6|94680.4|94630.4|94676.4|94626.4|30
1649357270000|2022-04-07 18:47:50|94680|94630|94680.9|94630.9|94681.2|94631.2|94678.9|94628.9|27
1649357280000|2022-04-07 18:48:00|94679.6|94629.6|94676.6|94626.6|94681.8|94631.8|94676.2|94626.2|54
1649357290000|2022-04-07 18:48:10|94676.7|94626.7|94672.6|94622.6|94676.7|94626.7|94671.8|94621.8|35
1649357300000|2022-04-07 18:48:20|94672.5|94622.5|94674.1|94624.1|94675.3|94625.3|94672|94622|30
1649357310000|2022-04-07 18:48:30|94671.9|94621.9|94681.1|94631.1|94682|94632|94669.9|94619.9|55
1649357320000|2022-04-07 18:48:40|94681.2|94631.2|94671.1|94621.1|94682.2|94632.2|94670.8|94620.8|46
1649357330000|2022-04-07 18:48:50|94671.5|94621.5|94675|94625|94675.4|94625.4|94670.4|94620.4|34
1649357340000|2022-04-07 18:49:00|94673.8|94623.8|94672.9|94622.9|94674.6|94624.6|94668.4|94618.4|37
1649357350000|2022-04-07 18:49:10|94672.6|94622.6|94674.3|94624.3|94677.5|94627.5|94671.8|94621.8|45
1649357360000|2022-04-07 18:49:20|94672.8|94622.8|94671.6|94621.6|94673.1|94623.1|94670.6|94620.6|54
1649357370000|2022-04-07 18:49:30|94671.7|94621.7|94670.9|94620.9|94672.4|94622.4|94670|94620|44
1649357380000|2022-04-07 18:49:40|94670.7|94620.7|94670.2|94620.2|94671.1|94621.1|94666.7|94616.7|37
1649357390000|2022-04-07 18:49:50|94673.6|94623.6|94673.6|94623.6|94675.7|94625.7|94669.9|94619.9|40
1649357400000|2022-04-07 18:50:00|94674.7|94624.7|94675.4|94625.4|94676.2|94626.2|94673.6|94623.6|39
1649357410000|2022-04-07 18:50:10|94675.3|94625.3|94674.6|94624.6|94675.7|94625.7|94672.6|94622.6|33
1649357420000|2022-04-07 18:50:20|94674.5|94624.5|94675|94625|94678.5|94628.5|94674.4|94624.4|51
1649357430000|2022-04-07 18:50:30|94675.2|94625.2|94673.3|94623.3|94675.6|94625.6|94670.2|94620.2|43
1649357440000|2022-04-07 18:50:40|94673.2|94623.2|94672.1|94622.1|94673.2|94623.2|94671.9|94621.9|14
1649357450000|2022-04-07 18:50:50|94671.5|94621.5|94667.8|94617.8|94671.5|94621.5|94667.2|94617.2|29
1649357460000|2022-04-07 18:51:00|94667.6|94617.6|94666.7|94616.7|94670.5|94620.5|94666.1|94616.1|26
1649357470000|2022-04-07 18:51:10|94666.8|94616.8|94661.8|94611.8|94668.1|94618.1|94661.4|94611.4|37
1649357480000|2022-04-07 18:51:20|94661.7|94611.7|94656.3|94606.3|94661.8|94611.8|94652.1|94602.1|51
1649357490000|2022-04-07 18:51:30|94657|94607|94654.4|94604.4|94657.8|94607.8|94654.4|94604.4|42
1649357500000|2022-04-07 18:51:40|94654.3|94604.3|94658.1|94608.1|94660.2|94610.2|94653.7|94603.7|47
1649357510000|2022-04-07 18:51:50|94657.5|94607.5|94662|94612|94662.6|94612.6|94657.5|94607.5|46
1649357520000|2022-04-07 18:52:00|94661.9|94611.9|94658.5|94608.5|94663.1|94613.1|94656.9|94606.9|34
1649357530000|2022-04-07 18:52:10|94658.3|94608.3|94654.5|94604.5|94658.4|94608.4|94646.6|94596.6|48
1649357540000|2022-04-07 18:52:20|94652|94602|94653.6|94603.6|94655.1|94605.1|94652|94602|31
1649357550000|2022-04-07 18:52:30|94653.9|94603.9|94653.4|94603.4|94654.7|94604.7|94652.7|94602.7|21
1649357560000|2022-04-07 18:52:40|94647.6|94597.6|94648.1|94598.1|94649.8|94599.8|94644.8|94594.8|45
1649357570000|2022-04-07 18:52:50|94648.2|94598.2|94649.5|94599.5|94650.1|94600.1|94647.7|94597.7|32
1649357580000|2022-04-07 18:53:00|94649.7|94599.7|94646.6|94596.6|94651.2|94601.2|94646|94596|26
1649357590000|2022-04-07 18:53:10|94646.3|94596.3|94647|94597|94647.7|94597.7|94646.3|94596.3|28
1649357600000|2022-04-07 18:53:20|94646.5|94596.5|94646.1|94596.1|94647.3|94597.3|94646.1|94596.1|15
1649357610000|2022-04-07 18:53:30|94645.2|94595.2|94648.4|94598.4|94648.4|94598.4|94645.2|94595.2|26
1649357620000|2022-04-07 18:53:40|94648.5|94598.5|94643.4|94593.4|94648.6|94598.6|94642|94592|42
1649357630000|2022-04-07 18:53:50|94643.3|94593.3|94650.4|94600.4|94653.1|94603.1|94643.1|94593.1|40
1649357640000|2022-04-07 18:54:00|94650.5|94600.5|94652.9|94602.9|94653.1|94603.1|94650.2|94600.2|31
1649357650000|2022-04-07 18:54:10|94652.3|94602.3|94649.6|94599.6|94652.3|94602.3|94649.6|94599.6|27
1649357660000|2022-04-07 18:54:20|94649.5|94599.5|94653.1|94603.1|94654.6|94604.6|94646.8|94596.8|38
1649357670000|2022-04-07 18:54:30|94653|94603|94653.5|94603.5|94655.3|94605.3|94652.6|94602.6|21
1649357680000|2022-04-07 18:54:40|94654.5|94604.5|94653.5|94603.5|94655.2|94605.2|94652.1|94602.1|31
1649357690000|2022-04-07 18:54:50|94653.7|94603.7|94654.5|94604.5|94655.5|94605.5|94653.4|94603.4|21
1649357700000|2022-04-07 18:55:00|94654.6|94604.6|94648.4|94598.4|94655.2|94605.2|94648.4|94598.4|32
1649357710000|2022-04-07 18:55:10|94648.8|94598.8|94644.7|94594.7|94649.7|94599.7|94643.6|94593.6|52
1649357720000|2022-04-07 18:55:20|94644.4|94594.4|94643|94593|94647.6|94597.6|94642.8|94592.8|45
1649357730000|2022-04-07 18:55:30|94645.8|94595.8|94645.1|94595.1|94645.8|94595.8|94643.5|94593.5|24
1649357740000|2022-04-07 18:55:40|94645|94595|94641.2|94591.2|94645.4|94595.4|94640.8|94590.8|36
1649357750000|2022-04-07 18:55:50|94641|94591|94633.4|94583.4|94641.2|94591.2|94633.2|94583.2|37
1649357760000|2022-04-07 18:56:00|94633.2|94583.2|94633.6|94583.6|94635.5|94585.5|94632.1|94582.1|46
1649357770000|2022-04-07 18:56:10|94633.8|94583.8|94628.1|94578.1|94634.3|94584.3|94627.8|94577.8|46
1649357780000|2022-04-07 18:56:20|94631.3|94581.3|94630.2|94580.2|94632.4|94582.4|94627.8|94577.8|46
1649357790000|2022-04-07 18:56:30|94631.4|94581.4|94616.5|94566.5|94632.3|94582.3|94615.1|94565.1|62
1649357800000|2022-04-07 18:56:40|94616.1|94566.1|94610.2|94560.2|94616.9|94566.9|94608.7|94558.7|50
1649357810000|2022-04-07 18:56:50|94610.1|94560.1|94621.5|94571.5|94622.7|94572.7|94610.1|94560.1|40
1649357820000|2022-04-07 18:57:00|94621.7|94571.7|94624|94574|94624|94574|94621.1|94571.1|25
1649357830000|2022-04-07 18:57:10|94623|94573|94622.6|94572.6|94623.3|94573.3|94621.3|94571.3|19
1649357840000|2022-04-07 18:57:20|94622.4|94572.4|94615.6|94565.6|94622.9|94572.9|94612.9|94562.9|42
1649357850000|2022-04-07 18:57:30|94617.3|94567.3|94624.3|94574.3|94625.5|94575.5|94616.1|94566.1|53
1649357860000|2022-04-07 18:57:40|94624.4|94574.4|94621.2|94571.2|94625.8|94575.8|94619.8|94569.8|34
1649357870000|2022-04-07 18:57:50|94622.2|94572.2|94619.8|94569.8|94623.2|94573.2|94619.3|94569.3|35
1649357880000|2022-04-07 18:58:00|94619.7|94569.7|94618.8|94568.8|94621.9|94571.9|94617.5|94567.5|43
1649357890000|2022-04-07 18:58:10|94619.6|94569.6|94612.2|94562.2|94620.3|94570.3|94610.2|94560.2|50
1649357900000|2022-04-07 18:58:20|94612.1|94562.1|94618.3|94568.3|94621.2|94571.2|94609|94559|60
1649357910000|2022-04-07 18:58:30|94618.1|94568.1|94612.7|94562.7|94618.1|94568.1|94612.5|94562.5|49
1649357920000|2022-04-07 18:58:40|94613.7|94563.7|94612.6|94562.6|94614.5|94564.5|94610.8|94560.8|38
1649357930000|2022-04-07 18:58:50|94612.3|94562.3|94612.3|94562.3|94614|94564|94611.2|94561.2|25
1649357940000|2022-04-07 18:59:00|94613.5|94563.5|94621.1|94571.1|94621.4|94571.4|94613.5|94563.5|48
1649357950000|2022-04-07 18:59:10|94620.9|94570.9|94614.7|94564.7|94621.1|94571.1|94614.7|94564.7|36
1649357960000|2022-04-07 18:59:20|94614.1|94564.1|94610.1|94560.1|94618|94568|94609.1|94559.1|69
1649357970000|2022-04-07 18:59:30|94610.8|94560.8|94615.3|94565.3|94618.1|94568.1|94610.1|94560.1|53
1649357980000|2022-04-07 18:59:40|94616.2|94566.2|94607.8|94557.8|94616.2|94566.2|94605.4|94555.4|58
1649357990000|2022-04-07 18:59:50|94606.5|94556.5|94593.4|94543.4|94607.2|94557.2|94584|94534|70
1649358000000|2022-04-07 19:00:00|94592.2|94542.2|94604|94554|94604|94554|94589.4|94539.4|57
1649358010000|2022-04-07 19:00:10|94603.6|94553.6|94603.6|94553.6|94605.8|94566|94588.5|94548.9|51
1649358020000|2022-04-07 19:00:20|94603.7|94553.7|94605.5|94555.5|94605.6|94555.6|94601.4|94551.4|46
1649358030000|2022-04-07 19:00:30|94606.1|94556.1|94606.1|94556.1|94607.3|94557.3|94604.2|94554.2|37
1649358040000|2022-04-07 19:00:40|94606.2|94556.2|94600.6|94550.6|94606.8|94556.8|94600.6|94550.6|30
1649358050000|2022-04-07 19:00:50|94600.2|94550.2|94600.2|94550.2|94602|94552|94595.6|94545.6|35
1649358060000|2022-04-07 19:01:00|94599.9|94549.9|94601.6|94551.6|94601.9|94551.9|94598.2|94548.2|45
1649358070000|2022-04-07 19:01:10|94594.5|94544.5|94591.8|94541.8|94594.5|94544.5|94586.2|94536.2|35
1649358080000|2022-04-07 19:01:20|94593.5|94543.5|94588.5|94538.5|94593.5|94543.5|94587.4|94537.4|24
1649358090000|2022-04-07 19:01:30|94588.7|94538.7|94573.9|94523.9|94588.7|94538.7|94569.5|94519.5|62
1649358100000|2022-04-07 19:01:40|94576.7|94526.7|94575.5|94525.5|94581.8|94531.8|94573.5|94523.5|57
1649358110000|2022-04-07 19:01:50|94575.6|94525.6|94578.9|94528.9|94579|94529|94575.6|94525.6|44
1649358120000|2022-04-07 19:02:00|94578|94528|94586.7|94536.7|94586.7|94536.7|94576.8|94526.8|52
1649358130000|2022-04-07 19:02:10|94586.1|94536.1|94585.2|94535.2|94588.6|94538.6|94582.6|94532.6|57
1649358140000|2022-04-07 19:02:20|94585.5|94535.5|94585.8|94535.8|94589.9|94539.9|94581.3|94531.3|56
1649358150000|2022-04-07 19:02:30|94588.2|94538.2|94597.7|94547.7|94603.3|94553.3|94585.2|94535.2|58
1649358160000|2022-04-07 19:02:40|94598.7|94548.7|94599|94549|94602.4|94552.4|94596.9|94546.9|63
1649358170000|2022-04-07 19:02:50|94598.4|94548.4|94593.6|94543.6|94599.2|94549.2|94592.5|94542.5|58
1649358180000|2022-04-07 19:03:00|94595.5|94545.5|94596.3|94546.3|94599.1|94549.1|94594.4|94544.4|46
1649358190000|2022-04-07 19:03:10|94596.6|94546.6|94594.8|94544.8|94598.7|94548.7|94591.1|94541.1|51
1649358200000|2022-04-07 19:03:20|94594.5|94544.5|94596.6|94546.6|94599.2|94549.2|94593.4|94543.4|50
1649358210000|2022-04-07 19:03:30|94596.9|94546.9|94596.7|94546.7|94598.9|94548.9|94591.1|94541.1|51
1649358220000|2022-04-07 19:03:40|94596.5|94546.5|94592.5|94542.5|94597.5|94547.5|94592|94542|52
1649358230000|2022-04-07 19:03:50|94592.6|94542.6|94593.1|94543.1|94596.5|94546.5|94591.6|94541.6|45
1649358240000|2022-04-07 19:04:00|94593.2|94543.2|94591.8|94541.8|94596.3|94546.3|94590.9|94540.9|41
1649358250000|2022-04-07 19:04:10|94591.9|94541.9|94594|94544|94596.3|94546.3|94591.9|94541.9|50
1649358260000|2022-04-07 19:04:20|94594.1|94544.1|94594.1|94544.1|94596.5|94546.5|94592.7|94542.7|39
1649358270000|2022-04-07 19:04:30|94593.9|94543.9|94604.5|94554.5|94604.5|94554.5|94592.5|94542.5|30
1649358280000|2022-04-07 19:04:40|94604.2|94554.2|94608|94558|94611.8|94561.8|94597.5|94547.5|54
1649358290000|2022-04-07 19:04:50|94608.1|94558.1|94606.9|94556.9|94609.6|94559.6|94605.7|94555.7|36
1649358300000|2022-04-07 19:05:00|94606.8|94556.8|94601.9|94551.9|94610.2|94560.2|94601.9|94551.9|40
1649358310000|2022-04-07 19:05:10|94601.8|94551.8|94598.7|94548.7|94604.6|94554.6|94598.4|94548.4|46
1649358320000|2022-04-07 19:05:20|94599.3|94549.3|94602.2|94552.2|94606.6|94556.6|94599.3|94549.3|44
1649358330000|2022-04-07 19:05:30|94602.5|94552.5|94603|94553|94606.3|94556.3|94599.1|94549.1|45
1649358340000|2022-04-07 19:05:40|94606.1|94556.1|94604.5|94554.5|94607.8|94557.8|94599.9|94549.9|46
1649358350000|2022-04-07 19:05:50|94603.5|94553.5|94603.2|94553.2|94604.5|94554.5|94601.1|94551.1|31
1649358360000|2022-04-07 19:06:00|94603.3|94553.3|94602.7|94552.7|94604.9|94554.9|94602.7|94552.7|16
1649358370000|2022-04-07 19:06:10|94602.3|94552.3|94601.8|94551.8|94605.3|94555.3|94599.4|94549.4|43
1649358380000|2022-04-07 19:06:20|94602.3|94552.3|94597.3|94547.3|94605.5|94555.5|94594.9|94544.9|56
1649358390000|2022-04-07 19:06:30|94596.8|94546.8|94597.4|94547.4|94597.7|94547.7|94590.2|94540.2|60
1649358400000|2022-04-07 19:06:40|94599.1|94549.1|94596.7|94546.7|94599.1|94549.1|94594.7|94544.7|41
1649358410000|2022-04-07 19:06:50|94597.2|94547.2|94599.9|94549.9|94601.6|94551.6|94594.9|94544.9|48
1649358420000|2022-04-07 19:07:00|94599.6|94549.6|94600.3|94550.3|94601.6|94551.6|94598.8|94548.8|40
1649358430000|2022-04-07 19:07:10|94600.1|94550.1|94597.7|94547.7|94600.1|94550.1|94595|94545|25
1649358440000|2022-04-07 19:07:20|94597.2|94547.2|94602.9|94552.9|94603|94553|94595.2|94545.2|25
1649358450000|2022-04-07 19:07:30|94601.7|94551.7|94601.4|94551.4|94603.4|94553.4|94598.3|94548.3|26
1649358460000|2022-04-07 19:07:40|94604.7|94554.7|94602.7|94552.7|94604.7|94554.7|94601.8|94551.8|22
1649358470000|2022-04-07 19:07:50|94602.4|94552.4|94603.2|94553.2|94603.6|94553.6|94601.5|94551.5|20
1649358480000|2022-04-07 19:08:00|94602.8|94552.8|94604|94554|94604.8|94554.8|94601.9|94551.9|24
1649358490000|2022-04-07 19:08:10|94604.6|94554.6|94595.4|94545.4|94605.2|94555.2|94592.8|94542.8|28
1649358500000|2022-04-07 19:08:20|94595.7|94545.7|94596.8|94546.8|94598.1|94548.1|94594.6|94544.6|23
1649358510000|2022-04-07 19:08:30|94596.9|94546.9|94598.3|94548.3|94599.9|94549.9|94596.3|94546.3|10
1649358520000|2022-04-07 19:08:40|94599.1|94549.1|94601.1|94551.1|94602.1|94552.1|94597.3|94547.3|46
1649358530000|2022-04-07 19:08:50|94600.6|94550.6|94599.8|94549.8|94601.8|94551.8|94599.1|94549.1|16
1649358540000|2022-04-07 19:09:00|94600.3|94550.3|94607|94557|94608.6|94558.6|94599.5|94549.5|38
1649358550000|2022-04-07 19:09:10|94606.4|94556.4|94603.4|94553.4|94609.7|94559.7|94602.5|94552.5|41
1649358560000|2022-04-07 19:09:20|94604|94554|94603.1|94553.1|94611.1|94561.1|94602.7|94552.7|58
1649358570000|2022-04-07 19:09:30|94604.1|94554.1|94608.9|94558.9|94608.9|94558.9|94602.8|94552.8|51
1649358580000|2022-04-07 19:09:40|94608.8|94558.8|94605.9|94555.9|94609.8|94559.8|94603.8|94553.8|57
1649358590000|2022-04-07 19:09:50|94604.3|94554.3|94607.8|94557.8|94611.8|94561.8|94604|94554|56
1649358600000|2022-04-07 19:10:00|94607|94557|94606.9|94556.9|94607.9|94557.9|94605.9|94555.9|32
1649358610000|2022-04-07 19:10:10|94606.8|94556.8|94606.3|94556.3|94606.9|94556.9|94602.7|94552.7|52
1649358620000|2022-04-07 19:10:20|94603.9|94553.9|94606.2|94556.2|94607.7|94557.7|94603.9|94553.9|33
1649358630000|2022-04-07 19:10:30|94605.2|94555.2|94604.5|94554.5|94607.6|94557.6|94603.3|94553.3|43
1649358640000|2022-04-07 19:10:40|94605.4|94555.4|94605|94555|94607.8|94557.8|94602.7|94552.7|50
1649358650000|2022-04-07 19:10:50|94605.2|94555.2|94604|94554|94607.7|94557.7|94603.6|94553.6|39
1649358660000|2022-04-07 19:11:00|94604.7|94554.7|94605.7|94555.7|94605.9|94555.9|94601.1|94551.1|46
1649358670000|2022-04-07 19:11:10|94603.3|94553.3|94608.2|94558.2|94608.2|94558.2|94602.2|94552.2|46
1649358680000|2022-04-07 19:11:20|94608|94558|94607.6|94557.6|94611.1|94561.1|94604.6|94554.6|55
1649358690000|2022-04-07 19:11:30|94603.7|94553.7|94604|94554|94608|94558|94602.3|94552.3|48
1649358700000|2022-04-07 19:11:40|94604.3|94554.3|94602.8|94552.8|94606.8|94556.8|94600.7|94550.7|47
1649358710000|2022-04-07 19:11:50|94603|94553|94600.2|94550.2|94603|94553|94598.5|94548.5|35
1649358720000|2022-04-07 19:12:00|94600.3|94550.3|94597.7|94547.7|94603.3|94553.3|94596|94546|52
1649358730000|2022-04-07 19:12:10|94598.3|94548.3|94602.8|94552.8|94610|94560|94597.5|94547.5|44
1649358740000|2022-04-07 19:12:20|94601.1|94551.1|94600.1|94550.1|94601.7|94551.7|94600|94550|23
1649358750000|2022-04-07 19:12:30|94600.6|94550.6|94598|94548|94600.6|94550.6|94598|94548|20
1649358760000|2022-04-07 19:12:40|94598.7|94548.7|94598.2|94548.2|94602.3|94552.3|94596.6|94546.6|40
1649358770000|2022-04-07 19:12:50|94598.4|94548.4|94598.3|94548.3|94599.6|94549.6|94597.4|94547.4|36
1649358780000|2022-04-07 19:13:00|94599.2|94549.2|94598.9|94548.9|94599.2|94549.2|94598.3|94548.3|16
1649358790000|2022-04-07 19:13:10|94598.8|94548.8|94597.8|94547.8|94601.3|94551.3|94597.6|94547.6|35
1649358800000|2022-04-07 19:13:20|94598.4|94548.4|94595.8|94545.8|94599.2|94549.2|94595.1|94545.1|31
1649358810000|2022-04-07 19:13:30|94596.1|94546.1|94608.8|94558.8|94608.8|94558.8|94596.1|94546.1|52
1649358820000|2022-04-07 19:13:40|94606.8|94556.8|94603.3|94553.3|94610.2|94560.2|94603|94553|61
1649358830000|2022-04-07 19:13:50|94603.2|94553.2|94604.9|94554.9|94604.9|94554.9|94601.1|94551.1|37
1649358840000|2022-04-07 19:14:00|94605.4|94555.4|94602|94552|94605.4|94555.4|94602|94552|34
1649358850000|2022-04-07 19:14:10|94601.3|94551.3|94601.1|94551.1|94606.1|94556.1|94600.9|94550.9|37
1649358860000|2022-04-07 19:14:20|94602|94552|94598.7|94548.7|94602|94552|94597.5|94547.5|29
1649358870000|2022-04-07 19:14:30|94598.3|94548.3|94593.4|94543.4|94599.9|94549.9|94593.2|94543.2|19
1649358880000|2022-04-07 19:14:40|94594.3|94544.3|94591.1|94541.1|94595.5|94545.5|94591.1|94541.1|31
1649358890000|2022-04-07 19:14:50|94591.9|94541.9|94591|94541|94591.9|94541.9|94590.3|94540.3|16
1649358900000|2022-04-07 19:15:00|94592.2|94542.2|94593.3|94543.3|94593.5|94543.5|94589.6|94539.6|33
1649358910000|2022-04-07 19:15:10|94593.5|94543.5|94592.7|94542.7|94596.5|94546.5|94591.5|94541.5|35
1649358920000|2022-04-07 19:15:20|94592.8|94542.8|94591.6|94541.6|94593.3|94543.3|94590.6|94540.6|17
1649358930000|2022-04-07 19:15:30|94591.4|94541.4|94590.8|94540.8|94591.9|94541.9|94588.9|94538.9|23
1649358940000|2022-04-07 19:15:40|94589.4|94539.4|94597.6|94547.6|94598.1|94548.1|94589.4|94539.4|31
1649358950000|2022-04-07 19:15:50|94598.4|94548.4|94597.2|94547.2|94598.7|94548.7|94595.6|94545.6|40
1649358960000|2022-04-07 19:16:00|94596.9|94546.9|94599.1|94549.1|94600.6|94550.6|94596.9|94546.9|39
1649358970000|2022-04-07 19:16:10|94599.2|94549.2|94595.9|94545.9|94603|94553|94591.4|94541.4|42
1649358980000|2022-04-07 19:16:20|94595.3|94545.3|94593.4|94543.4|94596.8|94546.8|94592.2|94542.2|51
1649358990000|2022-04-07 19:16:30|94592.6|94542.6|94592.7|94542.7|94594|94544|94591.5|94541.5|23
1649359000000|2022-04-07 19:16:40|94592.1|94542.1|94589.8|94539.8|94592.1|94542.1|94588.6|94538.6|30
1649359010000|2022-04-07 19:16:50|94590.7|94540.7|94590.2|94540.2|94590.9|94540.9|94590.2|94540.2|11
1649359020000|2022-04-07 19:17:00|94590.7|94540.7|94589.6|94539.6|94590.8|94540.8|94586.9|94536.9|22
1649359030000|2022-04-07 19:17:10|94589.5|94539.5|94589.8|94539.8|94591.8|94541.8|94589.5|94539.5|25
1649359040000|2022-04-07 19:17:20|94590.8|94540.8|94589.7|94539.7|94591.5|94541.5|94588|94538|33
1649359050000|2022-04-07 19:17:30|94590.8|94540.8|94594.9|94544.9|94595.5|94545.5|94589.9|94539.9|37
1649359060000|2022-04-07 19:17:40|94594.4|94544.4|94596.5|94546.5|94598.1|94548.1|94593.4|94543.4|43
1649359070000|2022-04-07 19:17:50|94596.3|94546.3|94602|94552|94602.8|94552.8|94596.3|94546.3|38
1649359080000|2022-04-07 19:18:00|94601.1|94551.1|94600.1|94550.1|94604.1|94554.1|94599.8|94549.8|34
1649359090000|2022-04-07 19:18:10|94600|94550|94600.2|94550.2|94600.6|94550.6|94597.7|94547.7|37
1649359100000|2022-04-07 19:18:20|94601.1|94551.1|94625.6|94575.6|94625.6|94575.6|94597.3|94547.3|60
1649359110000|2022-04-07 19:18:30|94625.8|94575.8|94623.9|94573.9|94631.7|94581.7|94622.1|94572.1|65
1649359120000|2022-04-07 19:18:40|94624.3|94574.3|94621.2|94571.2|94630.3|94580.3|94621.2|94571.2|45
1649359130000|2022-04-07 19:18:50|94621|94571|94616.7|94566.7|94623.2|94573.2|94612.1|94562.1|59
1649359140000|2022-04-07 19:19:00|94617.4|94567.4|94614.2|94564.2|94617.4|94567.4|94614.2|94564.2|16
1649359150000|2022-04-07 19:19:10|94614.7|94564.7|94616.3|94566.3|94618.9|94568.9|94614.7|94564.7|43
1649359160000|2022-04-07 19:19:20|94614.9|94564.9|94618.3|94568.3|94619.5|94569.5|94614.9|94564.9|46
1649359170000|2022-04-07 19:19:30|94618.4|94568.4|94618.1|94568.1|94618.8|94568.8|94615.2|94565.2|43
1649359180000|2022-04-07 19:19:40|94618.5|94568.5|94618.9|94568.9|94619.3|94569.3|94613.5|94563.5|48
1649359190000|2022-04-07 19:19:50|94619|94569|94622.7|94572.7|94622.7|94572.7|94617|94567|47
1649359200000|2022-04-07 19:20:00|94620.9|94570.9|94623.3|94573.3|94627.2|94577.2|94620.9|94570.9|56
1649359210000|2022-04-07 19:20:10|94623.4|94573.4|94629|94579|94634.8|94584.8|94622.6|94572.6|57
1649359220000|2022-04-07 19:20:20|94628.8|94578.8|94626.2|94576.2|94628.9|94578.9|94624.1|94574.1|63
1649359230000|2022-04-07 19:20:30|94625.9|94575.9|94624.9|94574.9|94629.3|94579.3|94623.2|94573.2|45
1649359240000|2022-04-07 19:20:40|94626.8|94576.8|94626.3|94576.3|94632.5|94582.5|94622.1|94572.1|60
1649359250000|2022-04-07 19:20:50|94626.5|94576.5|94628.8|94578.8|94629.8|94579.8|94624.9|94574.9|37
1649359260000|2022-04-07 19:21:00|94629.7|94579.7|94627.1|94577.1|94630.4|94580.4|94627.1|94577.1|31
1649359270000|2022-04-07 19:21:10|94625.3|94575.3|94631|94581|94634.3|94584.3|94623.1|94573.1|62
1649359280000|2022-04-07 19:21:20|94632.5|94582.5|94632.1|94582.1|94633.7|94583.7|94629.8|94579.8|52
1649359290000|2022-04-07 19:21:30|94632.3|94582.3|94630.8|94580.8|94634|94584|94630.8|94580.8|40
1649359300000|2022-04-07 19:21:40|94630.6|94580.6|94631.1|94581.1|94634.7|94584.7|94630.6|94580.6|43
1649359310000|2022-04-07 19:21:50|94631.4|94581.4|94632.3|94582.3|94632.9|94582.9|94631.2|94581.2|25
1649359320000|2022-04-07 19:22:00|94632.1|94582.1|94633.4|94583.4|94636.6|94586.6|94632.1|94582.1|43
1649359330000|2022-04-07 19:22:10|94633.3|94583.3|94636.5|94586.5|94636.7|94586.7|94633.3|94583.3|30
1649359340000|2022-04-07 19:22:20|94636.2|94586.2|94652.8|94602.8|94653.3|94603.3|94635.5|94585.5|43
1649359350000|2022-04-07 19:22:30|94652.6|94602.6|94650.3|94600.3|94655.4|94605.4|94649.9|94599.9|47
1649359360000|2022-04-07 19:22:40|94650.4|94600.4|94655.2|94605.2|94655.2|94605.2|94650.4|94600.4|46
1649359370000|2022-04-07 19:22:50|94653.7|94603.7|94649.6|94599.6|94654.3|94604.3|94648.6|94598.6|49
1649359380000|2022-04-07 19:23:00|94648.7|94598.7|94651|94601|94652.1|94602.1|94648.6|94598.6|39
1649359390000|2022-04-07 19:23:10|94650.9|94600.9|94647.7|94597.7|94651.3|94601.3|94647.7|94597.7|46
1649359400000|2022-04-07 19:23:20|94647.1|94597.1|94641.3|94591.3|94647.5|94597.5|94637.9|94587.9|51
1649359410000|2022-04-07 19:23:30|94640.2|94590.2|94639.2|94589.2|94642.6|94592.6|94638.8|94588.8|47
1649359420000|2022-04-07 19:23:40|94639.3|94589.3|94643.9|94593.9|94644|94594|94639.2|94589.2|41
1649359430000|2022-04-07 19:23:50|94644.3|94594.3|94645|94595|94647.2|94597.2|94644.1|94594.1|32
1649359440000|2022-04-07 19:24:00|94645.2|94595.2|94645.2|94595.2|94650|94600|94644.4|94594.4|45
1649359450000|2022-04-07 19:24:10|94645.1|94595.1|94646.2|94596.2|94647.1|94597.1|94645.1|94595.1|23
1649359460000|2022-04-07 19:24:20|94646.5|94596.5|94647|94597|94647|94597|94645.6|94595.6|19
1649359470000|2022-04-07 19:24:30|94646.9|94596.9|94653.4|94603.4|94654.2|94604.2|94645.4|94595.4|29
1649359480000|2022-04-07 19:24:40|94654.2|94604.2|94656.7|94606.7|94658|94608|94650.3|94600.3|38
1649359490000|2022-04-07 19:24:50|94656.3|94606.3|94658.5|94608.5|94660.5|94610.5|94655.7|94605.7|48
1649359500000|2022-04-07 19:25:00|94658|94608|94660.7|94610.7|94661.1|94611.1|94657.3|94607.3|43
1649359510000|2022-04-07 19:25:10|94660.9|94610.9|94658.4|94608.4|94661.3|94611.3|94658.4|94608.4|31
1649359520000|2022-04-07 19:25:20|94658.3|94608.3|94657.2|94607.2|94658.5|94608.5|94657.2|94607.2|19
1649359530000|2022-04-07 19:25:30|94657.1|94607.1|94659.6|94609.6|94659.6|94609.6|94654.6|94604.6|44
1649359540000|2022-04-07 19:25:40|94659.5|94609.5|94658.7|94608.7|94661.7|94611.7|94658.7|94608.7|34
1649359550000|2022-04-07 19:25:50|94659.5|94609.5|94658.9|94608.9|94659.7|94609.7|94658.2|94608.2|24
1649359560000|2022-04-07 19:26:00|94658.7|94608.7|94654.7|94604.7|94658.7|94608.7|94654.1|94604.1|31
1649359570000|2022-04-07 19:26:10|94654.6|94604.6|94654.4|94604.4|94654.8|94604.8|94653.6|94603.6|27
1649359580000|2022-04-07 19:26:20|94654.5|94604.5|94655.8|94605.8|94657.5|94607.5|94654.4|94604.4|43
1649359590000|2022-04-07 19:26:30|94655.6|94605.6|94653.8|94603.8|94655.8|94605.8|94653.8|94603.8|25
1649359600000|2022-04-07 19:26:40|94653.7|94603.7|94654.2|94604.2|94654.6|94604.6|94653.7|94603.7|19
1649359610000|2022-04-07 19:26:50|94654.1|94604.1|94663|94613|94665.8|94615.8|94654.1|94604.1|42
1649359620000|2022-04-07 19:27:00|94662.7|94612.7|94672.9|94622.9|94672.9|94622.9|94662.7|94612.7|47
1649359630000|2022-04-07 19:27:10|94672.7|94622.7|94641.3|94591.3|94674.8|94624.8|94638.7|94588.7|65
1649359640000|2022-04-07 19:27:20|94640.9|94590.9|94651.6|94601.6|94654.7|94604.7|94640.9|94590.9|41
1649359650000|2022-04-07 19:27:30|94652.1|94602.1|94657.9|94607.9|94661|94611|94651.8|94601.8|42
1649359660000|2022-04-07 19:27:40|94658.3|94608.3|94660|94610|94661.6|94611.6|94655.4|94605.4|45
1649359670000|2022-04-07 19:27:50|94660.8|94610.8|94659.7|94609.7|94660.8|94610.8|94658.3|94608.3|37
1649359680000|2022-04-07 19:28:00|94659.8|94609.8|94667|94617|94668.7|94618.7|94654.4|94604.4|52
1649359690000|2022-04-07 19:28:10|94666.9|94616.9|94664.6|94614.6|94666.9|94616.9|94662.9|94612.9|35
1649359700000|2022-04-07 19:28:20|94664.3|94614.3|94669.3|94619.3|94669.3|94619.3|94662.4|94612.4|29
1649359710000|2022-04-07 19:28:30|94669.9|94619.9|94664.5|94614.5|94670.2|94620.2|94662.7|94612.7|45
1649359720000|2022-04-07 19:28:40|94664.7|94614.7|94664.7|94614.7|94665.6|94615.6|94664.3|94614.3|22
1649359730000|2022-04-07 19:28:50|94664.8|94614.8|94665.2|94615.2|94665.3|94615.3|94664.1|94614.1|25
1649359740000|2022-04-07 19:29:00|94665.4|94615.4|94681.2|94631.2|94682.2|94632.2|94664.1|94614.1|37
1649359750000|2022-04-07 19:29:10|94681.7|94631.7|94679.2|94629.2|94682.9|94632.9|94678.8|94628.8|37
1649359760000|2022-04-07 19:29:20|94680.1|94630.1|94676.4|94626.4|94681.6|94631.6|94676.2|94626.2|41
1649359770000|2022-04-07 19:29:30|94676.7|94626.7|94679.2|94629.2|94679.3|94629.3|94675.5|94625.5|29
1649359780000|2022-04-07 19:29:40|94679.3|94629.3|94686|94636|94686.1|94636.1|94678.9|94628.9|43
1649359790000|2022-04-07 19:29:50|94685.9|94635.9|94685.4|94635.4|94686.6|94636.6|94678.1|94628.1|38
1649359800000|2022-04-07 19:30:00|94687.6|94637.6|94700.1|94650.1|94701.6|94651.6|94687.6|94637.6|64
1649359810000|2022-04-07 19:30:10|94700.4|94650.4|94700.6|94650.6|94703.3|94653.3|94700.4|94650.4|46
1649359820000|2022-04-07 19:30:20|94700.3|94650.3|94699.2|94649.2|94700.4|94650.4|94697|94647|37
1649359830000|2022-04-07 19:30:30|94699.3|94649.3|94695.9|94645.9|94699.3|94649.3|94695.6|94645.6|33
1649359840000|2022-04-07 19:30:40|94696|94646|94703.2|94653.2|94705.2|94655.2|94694.7|94644.7|50
1649359850000|2022-04-07 19:30:50|94701.4|94651.4|94704.9|94654.9|94706.2|94656.2|94701|94651|43
1649359860000|2022-04-07 19:31:00|94705.4|94655.4|94701|94651|94707.9|94657.9|94700.6|94650.6|52
1649359870000|2022-04-07 19:31:10|94700.8|94650.8|94694.7|94644.7|94702.3|94652.3|94694.7|94644.7|45
1649359880000|2022-04-07 19:31:20|94694.6|94644.6|94694|94644|94699.9|94649.9|94693.3|94643.3|51
1649359890000|2022-04-07 19:31:30|94694.7|94644.7|94689|94639|94694.9|94644.9|94688.7|94638.7|44
1649359900000|2022-04-07 19:31:40|94689.5|94639.5|94689.7|94639.7|94691|94641|94689|94639|29
1649359910000|2022-04-07 19:31:50|94688.3|94638.3|94690.5|94640.5|94699|94640.5|94686.5|94626.6|30
1649359920000|2022-04-07 19:32:00|94690.6|94640.6|94690|94640|94691.2|94641.2|94689.2|94639.2|13
1649359930000|2022-04-07 19:32:10|94689.6|94639.6|94686.7|94636.7|94689.6|94639.6|94686.5|94636.5|17
1649359940000|2022-04-07 19:32:20|94686.3|94636.3|94688.3|94638.3|94696.7|94639.2|94685.8|94626.6|20
1649359950000|2022-04-07 19:32:30|94688.2|94638.2|94679.4|94629.4|94693.4|94638.4|94675.4|94620.5|44
1649359960000|2022-04-07 19:32:40|94677.4|94627.4|94670.8|94620.8|94679.4|94629.4|94670.8|94620.8|35
1649359970000|2022-04-07 19:32:50|94671.6|94621.6|94672.4|94622.4|94675.6|94625.6|94671|94621|29
1649359980000|2022-04-07 19:33:00|94672|94622|94671.1|94621.1|94674.1|94624.1|94671.1|94621.1|20
1649359990000|2022-04-07 19:33:10|94671.3|94621.3|94673.7|94623.7|94673.8|94623.8|94671.3|94621.3|10
1649360000000|2022-04-07 19:33:20|94675|94625|94678.8|94628.8|94687.8|94633.2|94675|94615.8|24
1649360010000|2022-04-07 19:33:30|94678.7|94628.7|94687.7|94637.7|94695.5|94638.9|94678.7|94623.6|27
1649360020000|2022-04-07 19:33:40|94689|94639|94686.7|94636.7|94689|94639|94685.9|94635.9|14
1649360030000|2022-04-07 19:33:50|94685.7|94635.7|94688.6|94638.6|94688.6|94638.6|94685.7|94635.7|8
1649360040000|2022-04-07 19:34:00|94688.9|94638.9|94686.9|94636.9|94688.9|94638.9|94686.6|94636.6|14
1649360050000|2022-04-07 19:34:10|94686.4|94636.4|94675.7|94625.7|94686.4|94636.4|94674.2|94615|43
1649360060000|2022-04-07 19:34:20|94676|94626|94664.4|94614.4|94676|94626|94664.4|94614.4|47
1649360070000|2022-04-07 19:34:30|94674.8|94603.7|94672.4|94622.4|94674.8|94622.4|94664.4|94603.7|37
1649360080000|2022-04-07 19:34:40|94671.4|94621.4|94680.2|94630.2|94680.2|94630.2|94671.4|94621.4|40
1649360090000|2022-04-07 19:34:50|94680.9|94630.9|94672.7|94622.7|94684.8|94631|94672.7|94613.3|39
1649360100000|2022-04-07 19:35:00|94672.8|94622.8|94662.8|94612.8|94673.7|94623.7|94662.8|94612.8|48
1649360110000|2022-04-07 19:35:10|94662.7|94612.7|94668.6|94618.6|94668.9|94618.9|94662.7|94612.7|28
1649360120000|2022-04-07 19:35:20|94668.4|94618.4|94669.3|94619.3|94672.2|94622.2|94668.4|94618.4|30
1649360130000|2022-04-07 19:35:30|94669.2|94619.2|94669.3|94619.3|94671.2|94621.2|94669.2|94619.2|28
1649360140000|2022-04-07 19:35:40|94669.5|94619.5|94670.7|94620.7|94675.3|94625.3|94665.4|94615.4|40
1649360150000|2022-04-07 19:35:50|94670.4|94620.4|94664.9|94614.9|94681.6|94621|94662.1|94610.2|35
1649360160000|2022-04-07 19:36:00|94664.7|94614.7|94666|94616|94666.5|94616.5|94663.9|94613.9|32
1649360170000|2022-04-07 19:36:10|94663.7|94613.7|94664.1|94614.1|94667.1|94617.1|94662.4|94612.4|20
1649360180000|2022-04-07 19:36:20|94664.4|94614.4|94664.6|94614.6|94665.8|94615.8|94664.2|94614.2|18
1649360190000|2022-04-07 19:36:30|94662.4|94612.4|94661.6|94611.6|94662.4|94612.4|94660.9|94610.9|19
1649360200000|2022-04-07 19:36:40|94661.5|94611.5|94664.2|94614.2|94664.2|94614.2|94660.5|94610.5|21
1649360210000|2022-04-07 19:36:50|94664|94614|94664.5|94614.5|94664.5|94614.5|94662.4|94612.4|18
1649360220000|2022-04-07 19:37:00|94664|94614|94672.4|94622.4|94672.8|94622.8|94662.9|94612.9|37
1649360230000|2022-04-07 19:37:10|94672.5|94622.5|94671.8|94621.8|94673.8|94623.8|94670.1|94620.1|19
1649360240000|2022-04-07 19:37:20|94672|94622|94641.5|94591.5|94675.3|94622.3|94641.5|94580.2|42
1649360250000|2022-04-07 19:37:30|94656.9|94579.5|94638.5|94566|94659.4|94592|94628.6|94559|51
1649360260000|2022-04-07 19:37:40|94638.3|94566.6|94627.1|94577.1|94644.6|94577.7|94626.9|94565.9|30
1649360270000|2022-04-07 19:37:50|94627|94577|94649.9|94571.7|94649.9|94588.4|94627|94567|37
1649360280000|2022-04-07 19:38:00|94649.8|94571.8|94634.6|94584.6|94650.2|94588.9|94631.1|94571.3|39
1649360290000|2022-04-07 19:38:10|94633.7|94583.7|94630.4|94580.4|94635|94585|94630.4|94580.4|33
1649360300000|2022-04-07 19:38:20|94632.2|94582.2|94628.7|94578.7|94633|94583|94626.2|94576.2|26
1649360310000|2022-04-07 19:38:30|94628.6|94578.6|94624.2|94574.2|94628.6|94578.6|94619.7|94569.7|26
1649360320000|2022-04-07 19:38:40|94624.8|94574.8|94630|94580|94630.6|94580.6|94624|94574|27
1649360330000|2022-04-07 19:38:50|94625.1|94575.1|94624.2|94574.2|94629.1|94579.1|94623.4|94573.4|32
1649360340000|2022-04-07 19:39:00|94626|94576|94641.7|94570.8|94641.9|94584.1|94624.1|94570.8|44
1649360350000|2022-04-07 19:39:10|94641.6|94571.2|94631|94581|94641.6|94587.3|94630.1|94571.2|44
1649360360000|2022-04-07 19:39:20|94630.6|94580.6|94627.9|94577.9|94631.5|94581.5|94626.1|94576.1|40
1649360370000|2022-04-07 19:39:30|94625.3|94575.3|94632.6|94582.6|94638|94588|94625.3|94575.3|28
1649360380000|2022-04-07 19:39:40|94632.9|94582.9|94633.3|94583.3|94634.8|94584.8|94625.9|94575.9|52
1649360390000|2022-04-07 19:39:50|94632.4|94582.4|94637.3|94587.3|94637.3|94587.3|94632.4|94582.4|45
1649360400000|2022-04-07 19:40:00|94636.6|94586.6|94630.8|94580.8|94640.6|94587.9|94628.1|94564.7|32
1649360410000|2022-04-07 19:40:10|94630.6|94580.6|94635.3|94585.3|94651.8|94590.3|94630.6|94572.1|36
1649360420000|2022-04-07 19:40:20|94635.5|94585.5|94634.5|94584.5|94637.6|94587.6|94633.7|94583.7|22
1649360430000|2022-04-07 19:40:30|94635.4|94585.4|94637.2|94587.2|94638.1|94588.1|94632.8|94582.8|33
1649360440000|2022-04-07 19:40:40|94637|94587|94628.4|94578.4|94637.4|94587.4|94628.3|94578.3|31
1649360450000|2022-04-07 19:40:50|94631.6|94581.6|94632.6|94582.6|94633.1|94583.1|94628.4|94578.4|22
1649360460000|2022-04-07 19:41:00|94632.8|94582.8|94631.9|94581.9|94633.3|94583.3|94631.4|94581.4|20
1649360470000|2022-04-07 19:41:10|94635.4|94585.4|94628.5|94578.5|94635.4|94585.4|94628.5|94578.5|14
1649360480000|2022-04-07 19:41:20|94628.8|94578.8|94633|94583|94636.6|94586.6|94627.4|94577.4|22
1649360490000|2022-04-07 19:41:30|94633.6|94583.6|94631.7|94581.7|94642.6|94583.6|94631.7|94571.6|17
1649360500000|2022-04-07 19:41:40|94632.2|94582.2|94623.6|94573.6|94635.4|94585.4|94621.7|94571.7|38
1649360510000|2022-04-07 19:41:50|94625.1|94575.1|94621.4|94571.4|94625.2|94575.2|94620.3|94570.3|30
1649360520000|2022-04-07 19:42:00|94620.8|94570.8|94621.7|94571.7|94623|94573|94620.8|94570.8|33
1649360530000|2022-04-07 19:42:10|94622.2|94572.2|94627|94577|94627|94577|94622.2|94572.2|19
1649360540000|2022-04-07 19:42:20|94626.8|94576.8|94634.7|94584.7|94641.5|94591.5|94625.6|94575.6|19
1649360550000|2022-04-07 19:42:30|94633.8|94583.8|94638.5|94588.5|94641.6|94591.6|94633.8|94583.8|26
1649360560000|2022-04-07 19:42:40|94639.1|94589.1|94646|94573.3|94648.3|94589.1|94632.7|94569.1|24
1649360570000|2022-04-07 19:42:50|94645.9|94572.8|94628.8|94578.8|94645.9|94586.2|94628.3|94571.3|27
1649360580000|2022-04-07 19:43:00|94627.8|94577.8|94639.7|94561.7|94640|94582.1|94627.8|94561.7|17
1649360590000|2022-04-07 19:43:10|94638.4|94564.6|94653.7|94603.7|94665.7|94606.4|94629.1|94564.6|56
1649360600000|2022-04-07 19:43:20|94652.9|94602.9|94671.1|94597.9|94671.3|94611.1|94648.7|94597.9|31
1649360610000|2022-04-07 19:43:30|94670.2|94600|94673.8|94592.5|94675.9|94610.8|94660.3|94589|24
1649360620000|2022-04-07 19:43:40|94674.5|94591.3|94672.6|94596|94675.3|94602.8|94669.3|94591.3|28
1649360630000|2022-04-07 19:43:50|94670.9|94598.1|94672.4|94594.8|94673.3|94598.2|94669.5|94593.3|33
1649360640000|2022-04-07 19:44:00|94673.2|94595|94675.1|94601.1|94675.1|94613.3|94661.5|94594.2|44
1649360650000|2022-04-07 19:44:10|94675|94602.4|94664.4|94614.4|94677.4|94614.4|94664|94600.2|16
1649360660000|2022-04-07 19:44:20|94664.2|94614.2|94671.9|94598.3|94674.7|94614.2|94660.6|94598.3|29
1649360670000|2022-04-07 19:44:30|94671.8|94598.2|94676.4|94596.7|94677.2|94617.2|94660.6|94594.4|27
1649360680000|2022-04-07 19:44:40|94675.6|94596.9|94678.5|94597.7|94678.5|94598.4|94675.6|94594|13
1649360690000|2022-04-07 19:44:50|94678.3|94597|94675.9|94604.7|94679|94617|94666.8|94597|17
1649360700000|2022-04-07 19:45:00|94664.6|94604.9|94677.3|94606.1|94678|94617.3|94664.4|94597.6|28
1649360710000|2022-04-07 19:45:10|94677.4|94604.1|94676.6|94605.1|94679.7|94619.8|94665.5|94599.8|23
1649360720000|2022-04-07 19:45:20|94678.3|94597.7|94673|94599.2|94682.8|94618.5|94663.3|94597.7|18
1649360730000|2022-04-07 19:45:30|94671.9|94600.3|94674.5|94589.3|94680.7|94612.7|94661.7|94588.7|27
1649360740000|2022-04-07 19:45:40|94673.5|94590.8|94667|94590.4|94675.8|94607.7|94654.2|94587.5|33
1649360750000|2022-04-07 19:45:50|94665.7|94595|94656.5|94606.5|94669.1|94607.6|94655.8|94591.9|12
1649360760000|2022-04-07 19:46:00|94666.4|94595.8|94665.7|94593.8|94666.4|94607.3|94652.8|94593.8|26
1649360770000|2022-04-07 19:46:10|94665.3|94594.3|94669.3|94591.7|94671|94605.3|94655.3|94589.9|18
1649360780000|2022-04-07 19:46:20|94669.1|94594.2|94669.1|94594.5|94670.4|94594.7|94666.9|94591.7|17
1649360790000|2022-04-07 19:46:30|94669|94593.9|94655.4|94605.4|94669|94606.3|94654.4|94593.5|21
1649360800000|2022-04-07 19:46:40|94655.1|94605.1|94665.9|94615.9|94666.6|94615.9|94654.9|94595.6|25
1649360810000|2022-04-07 19:46:50|94667.5|94617.5|94664.8|94614.8|94677.7|94619.3|94664.7|94604.8|38
1649360820000|2022-04-07 19:47:00|94664.5|94614.5|94664.5|94614.5|94675.7|94614.5|94663.6|94602.4|19
1649360830000|2022-04-07 19:47:10|94664.4|94614.4|94664.3|94614.3|94675.1|94616|94664.2|94602.7|18
1649360840000|2022-04-07 19:47:20|94664.7|94614.7|94664|94614|94666|94616|94663.4|94613.4|17
1649360850000|2022-04-07 19:47:30|94664.3|94614.3|94664.8|94614.8|94665.2|94615.2|94659.7|94609.7|13
1649360860000|2022-04-07 19:47:40|94664.3|94614.3|94662|94612|94665.2|94615.2|94659.9|94609.9|23
1649360870000|2022-04-07 19:47:50|94661.2|94611.2|94661.8|94611.8|94662.1|94612.1|94659.8|94609.8|22
1649360880000|2022-04-07 19:48:00|94662.2|94612.2|94659.9|94609.9|94662.2|94612.2|94659.9|94609.9|15
1649360890000|2022-04-07 19:48:10|94660.8|94610.8|94647.1|94597.1|94663.2|94613.2|94646.5|94596.5|27
1649360900000|2022-04-07 19:48:20|94646.5|94596.5|94636.2|94586.2|94647.6|94597.6|94634.6|94584.6|27
1649360910000|2022-04-07 19:48:30|94632.6|94582.6|94638.2|94588.2|94649.5|94589|94631.9|94572.3|44
1649360920000|2022-04-07 19:48:40|94638|94588|94636.7|94586.7|94638.4|94588.4|94636|94586|17
1649360930000|2022-04-07 19:48:50|94636.4|94586.4|94635.4|94585.4|94636.9|94586.9|94634.3|94584.3|9
1649360940000|2022-04-07 19:49:00|94635.2|94585.2|94654.8|94604.8|94660.8|94610.8|94635.2|94585.2|49
1649360950000|2022-04-07 19:49:10|94653.8|94603.8|94651.1|94601.1|94656.7|94606.7|94650.1|94600.1|33
1649360960000|2022-04-07 19:49:20|94650.9|94600.9|94651.3|94601.3|94661.5|94602.4|94649.9|94588.5|25
1649360970000|2022-04-07 19:49:30|94651.5|94601.5|94648.8|94598.8|94661.6|94601.5|94648.1|94590.4|27
1649360980000|2022-04-07 19:49:40|94650|94600|94644.8|94594.8|94650.4|94600.4|94644.3|94594.3|22
1649360990000|2022-04-07 19:49:50|94644.9|94594.9|94642|94592|94645.6|94595.6|94633.6|94583.6|45
1649361000000|2022-04-07 19:50:00|94642.3|94592.3|94647.8|94597.8|94649.4|94599.4|94642.3|94592.3|50
1649361010000|2022-04-07 19:50:10|94647.7|94597.7|94644.7|94594.7|94652|94602|94644.7|94594.7|29
1649361020000|2022-04-07 19:50:20|94644.8|94594.8|94651.2|94601.2|94651.8|94601.8|94644.4|94594.4|44
1649361030000|2022-04-07 19:50:30|94651.8|94601.8|94649.1|94599.1|94651.8|94601.8|94647.2|94597.2|34
1649361040000|2022-04-07 19:50:40|94648.9|94598.9|94648.6|94598.6|94650.7|94600.7|94646|94596|17
1649361050000|2022-04-07 19:50:50|94649|94599|94649.9|94599.9|94652|94602|94648.4|94598.4|34
1649361060000|2022-04-07 19:51:00|94650.2|94600.2|94649.6|94599.6|94659.5|94600.9|94646.9|94588.4|36
1649361070000|2022-04-07 19:51:10|94650.4|94600.4|94648.7|94598.7|94652.8|94602.8|94645.5|94595.5|27
1649361080000|2022-04-07 19:51:20|94647.3|94597.3|94651.8|94601.8|94652.4|94602.4|94647.3|94597.3|21
1649361090000|2022-04-07 19:51:30|94651.3|94601.3|94653.9|94603.9|94654.3|94604.3|94651.1|94601.1|13
1649361100000|2022-04-07 19:51:40|94654.3|94604.3|94650.6|94600.6|94654.7|94604.7|94650.6|94600.6|19
1649361110000|2022-04-07 19:51:50|94651.5|94601.5|94651.9|94601.9|94653.3|94603.3|94650.9|94600.9|13
1649361120000|2022-04-07 19:52:00|94650.4|94600.4|94650.8|94600.8|94652.9|94602.9|94650.4|94600.4|13
1649361130000|2022-04-07 19:52:10|94651.1|94601.1|94647.9|94597.9|94652.1|94602.1|94646.5|94596.5|40
1649361140000|2022-04-07 19:52:20|94649|94599|94651|94601|94651.1|94601.1|94647.4|94597.4|28
1649361150000|2022-04-07 19:52:30|94650.9|94600.9|94643.1|94593.1|94650.9|94600.9|94642.9|94592.9|29
1649361160000|2022-04-07 19:52:40|94644.9|94594.9|94644.8|94594.8|94647.1|94597.1|94643.7|94593.7|22
1649361170000|2022-04-07 19:52:50|94644.9|94594.9|94647.2|94597.2|94648.7|94598.7|94643.3|94593.3|27
1649361180000|2022-04-07 19:53:00|94647|94597|94646.2|94596.2|94647.7|94597.7|94645|94595|34
1649361190000|2022-04-07 19:53:10|94646.5|94596.5|94645.8|94595.8|94646.6|94596.6|94644.8|94594.8|22
1649361200000|2022-04-07 19:53:20|94646.2|94596.2|94654.9|94604.9|94654.9|94604.9|94645.4|94595.4|26
1649361210000|2022-04-07 19:53:30|94655.1|94605.1|94650.2|94600.2|94656.2|94606.2|94647.3|94597.3|30
1649361220000|2022-04-07 19:53:40|94650|94600|94653.4|94603.4|94655.1|94605.1|94647.2|94597.2|46
1649361230000|2022-04-07 19:53:50|94653.3|94603.3|94652.4|94602.4|94656.5|94606.5|94646.5|94596.5|58
1649361240000|2022-04-07 19:54:00|94652.1|94602.1|94649.9|94599.9|94652.2|94602.2|94649.1|94599.1|25
1649361250000|2022-04-07 19:54:10|94649.3|94599.3|94647|94597|94662.6|94601|94646.6|94591.3|31
1649361260000|2022-04-07 19:54:20|94647.2|94597.2|94647.8|94597.8|94649.3|94599.3|94646.2|94596.2|38
1649361270000|2022-04-07 19:54:30|94647.9|94597.9|94646.7|94596.7|94648.7|94598.7|94646.6|94596.6|14
1649361280000|2022-04-07 19:54:40|94647.7|94597.7|94648.7|94598.7|94654.3|94604.3|94646.6|94596.6|48
1649361290000|2022-04-07 19:54:50|94649.9|94599.9|94644.5|94594.5|94651.3|94601.3|94643.8|94593.8|36
1649361300000|2022-04-07 19:55:00|94644.2|94594.2|94642.9|94592.9|94644.8|94594.8|94641.1|94591.1|18
1649361310000|2022-04-07 19:55:10|94642.8|94592.8|94644.8|94594.8|94644.9|94594.9|94642.3|94592.3|15
1649361320000|2022-04-07 19:55:20|94644.5|94594.5|94646.6|94596.6|94655.9|94596.6|94644.3|94585.2|13
1649361330000|2022-04-07 19:55:30|94646.7|94596.7|94645.3|94595.3|94646.7|94596.7|94641|94591|19
1649361340000|2022-04-07 19:55:40|94645.2|94595.2|94655.9|94605.9|94663.1|94605.9|94644.7|94590.9|38
1649361350000|2022-04-07 19:55:50|94656.8|94606.8|94661.6|94611.6|94662.1|94612.1|94656.2|94606.2|38
1649361360000|2022-04-07 19:56:00|94661.9|94611.9|94654|94604|94661.9|94611.9|94650.6|94600.6|29
1649361370000|2022-04-07 19:56:10|94654.6|94604.6|94652.4|94602.4|94654.6|94604.6|94651.5|94601.5|13
1649361380000|2022-04-07 19:56:20|94651.7|94601.7|94646.4|94596.4|94651.7|94601.7|94645.3|94595.3|33
1649361390000|2022-04-07 19:56:30|94646.1|94596.1|94644|94594|94656.2|94599.8|94642.1|94582.5|24
1649361400000|2022-04-07 19:56:40|94643.2|94593.2|94643.9|94593.9|94644.3|94594.3|94639.3|94589.3|41
1649361410000|2022-04-07 19:56:50|94641|94591|94640.5|94590.5|94642.5|94592.5|94640.2|94590.2|31
1649361420000|2022-04-07 19:57:00|94640.6|94590.6|94641.5|94591.5|94641.7|94591.7|94638.9|94588.9|25
1649361430000|2022-04-07 19:57:10|94640.7|94590.7|94638.7|94588.7|94641.1|94591.1|94637.8|94587.8|28
1649361440000|2022-04-07 19:57:20|94639.1|94589.1|94637.6|94587.6|94639.1|94589.1|94635.9|94585.9|17
1649361450000|2022-04-07 19:57:30|94636.6|94586.6|94642.2|94592.2|94646.7|94596.7|94636.6|94586.6|43
1649361460000|2022-04-07 19:57:40|94641.6|94591.6|94632.9|94582.9|94641.6|94591.6|94632.9|94582.9|36
1649361470000|2022-04-07 19:57:50|94633|94583|94645.6|94595.6|94645.6|94595.6|94632.6|94582.6|50
1649361480000|2022-04-07 19:58:00|94647.3|94597.3|94646.3|94596.3|94647.7|94597.7|94642.6|94592.6|57
1649361490000|2022-04-07 19:58:10|94646.1|94596.1|94647.2|94597.2|94649.4|94599.4|94643.9|94593.9|47
1649361500000|2022-04-07 19:58:20|94647.5|94597.5|94643.6|94593.6|94647.5|94597.5|94642.6|94592.6|43
1649361510000|2022-04-07 19:58:30|94643.8|94593.8|94628.5|94578.5|94645|94595|94628.5|94578.5|57
1649361520000|2022-04-07 19:58:40|94629.7|94579.7|94629.5|94579.5|94631.5|94581.5|94627.3|94577.3|50
1649361530000|2022-04-07 19:58:50|94629.3|94579.3|94639.7|94589.7|94643.5|94593.5|94628.9|94578.9|58
1649361540000|2022-04-07 19:59:00|94640.5|94590.5|94639.8|94589.8|94645.5|94595.5|94638.4|94588.4|60
1649361550000|2022-04-07 19:59:10|94640.1|94590.1|94640.4|94590.4|94641.6|94591.6|94639.1|94589.1|52
1649361560000|2022-04-07 19:59:20|94640.6|94590.6|94640.8|94590.8|94642.2|94592.2|94640.5|94590.5|35
1649361570000|2022-04-07 19:59:30|94640.7|94590.7|94642.3|94592.3|94643|94593|94639.7|94589.7|21
1649361580000|2022-04-07 19:59:40|94642.5|94592.5|94634.7|94584.7|94642.5|94592.5|94633.8|94583.8|53
1649361590000|2022-04-07 19:59:50|94635|94585|94634.8|94584.8|94640.9|94590.9|94629.3|94579.3|52
1649361600000|2022-04-07 20:00:00|94636|94586|94631.4|94581.4|94636.8|94586.8|94631.2|94581.2|44
1649361610000|2022-04-07 20:00:10|94631.2|94581.2|94630.7|94580.7|94634|94584|94629.6|94579.6|43
1649361620000|2022-04-07 20:00:20|94630.5|94580.5|94629.2|94579.2|94644|94582.5|94629.2|94569.8|38
1649361630000|2022-04-07 20:00:30|94628.4|94578.4|94631.5|94581.5|94632.8|94582.8|94627.7|94577.7|28
1649361640000|2022-04-07 20:00:40|94631.2|94581.2|94627.8|94577.8|94632|94582|94627.5|94577.5|36
1649361650000|2022-04-07 20:00:50|94628.3|94578.3|94628.3|94578.3|94628.8|94578.8|94624.2|94574.2|46
1649361660000|2022-04-07 20:01:00|94627.9|94577.9|94621.4|94571.4|94628.3|94578.3|94620.5|94570.5|49
1649361670000|2022-04-07 20:01:10|94621.7|94571.7|94620.9|94570.9|94623.2|94573.2|94620.2|94570.2|52
1649361680000|2022-04-07 20:01:20|94621.4|94571.4|94621.6|94571.6|94621.8|94571.8|94618.7|94568.7|45
1649361690000|2022-04-07 20:01:30|94621.8|94571.8|94625.8|94575.8|94626|94576|94621.5|94571.5|28
1649361700000|2022-04-07 20:01:40|94625.7|94575.7|94621.5|94571.5|94625.7|94575.7|94621.1|94571.1|38
1649361710000|2022-04-07 20:01:50|94621.4|94571.4|94625.7|94575.7|94626.3|94576.3|94620.6|94570.6|35
1649361720000|2022-04-07 20:02:00|94625.4|94575.4|94621.4|94571.4|94625.8|94575.8|94618.9|94568.9|38
1649361730000|2022-04-07 20:02:10|94621.5|94571.5|94621.1|94571.1|94622.7|94572.7|94619.5|94569.5|36
1649361740000|2022-04-07 20:02:20|94621.2|94571.2|94627|94577|94627.7|94577.7|94619.8|94569.8|29
1649361750000|2022-04-07 20:02:30|94627.5|94577.5|94621.5|94571.5|94627.5|94577.5|94620.5|94570.5|37
1649361760000|2022-04-07 20:02:40|94621.4|94571.4|94621|94571|94623.6|94573.6|94620.4|94570.4|44
1649361770000|2022-04-07 20:02:50|94619.6|94569.6|94620.7|94570.7|94625.8|94575.8|94615.5|94565.5|47
1649361780000|2022-04-07 20:03:00|94620.9|94570.9|94624.1|94574.1|94624.7|94574.7|94617.6|94567.6|46
1649361790000|2022-04-07 20:03:10|94624.6|94574.6|94623.2|94573.2|94625.3|94575.3|94621.4|94571.4|48
1649361800000|2022-04-07 20:03:20|94622.9|94572.9|94624.3|94574.3|94624.3|94574.3|94622.3|94572.3|34
1649361810000|2022-04-07 20:03:30|94624.2|94574.2|94625.1|94575.1|94627.1|94577.1|94623.8|94573.8|34
1649361820000|2022-04-07 20:03:40|94624.9|94574.9|94624.3|94574.3|94625.9|94575.9|94624.3|94574.3|23
1649361830000|2022-04-07 20:03:50|94624.4|94574.4|94625.1|94575.1|94626.2|94576.2|94624.4|94574.4|15
1649361840000|2022-04-07 20:04:00|94624.9|94574.9|94626.9|94576.9|94629.7|94579.7|94624.9|94574.9|23
1649361850000|2022-04-07 20:04:10|94626.6|94576.6|94625.8|94575.8|94630.8|94580.8|94625.2|94575.2|33
1649361860000|2022-04-07 20:04:20|94625.4|94575.4|94625.8|94575.8|94626.2|94576.2|94624.2|94574.2|18
1649361870000|2022-04-07 20:04:30|94630.3|94580.3|94633|94583|94638.8|94588.8|94630.3|94580.3|38
1649361880000|2022-04-07 20:04:40|94633.2|94583.2|94637|94587|94643.3|94589.6|94632.6|94572.5|24
1649361890000|2022-04-07 20:04:50|94638|94588|94637.6|94587.6|94647.2|94591.5|94636.5|94575.4|51
1649361900000|2022-04-07 20:05:00|94636.9|94586.9|94639.3|94589.3|94642.1|94592.1|94636.9|94586.9|44
1649361910000|2022-04-07 20:05:10|94643.1|94593.1|94639.2|94589.2|94650.3|94593.2|94638.5|94578.6|40
1649361920000|2022-04-07 20:05:20|94639.1|94589.1|94642.2|94592.2|94650.5|94594|94639.1|94578.7|38
1649361930000|2022-04-07 20:05:30|94641.9|94591.9|94642.8|94592.8|94643.1|94593.1|94639.4|94589.4|39
1649361940000|2022-04-07 20:05:40|94642.4|94592.4|94637|94587|94642.5|94592.5|94636.5|94586.5|31
1649361950000|2022-04-07 20:05:50|94636.7|94586.7|94635.3|94585.3|94638.1|94588.1|94635.3|94585.3|17
1649361960000|2022-04-07 20:06:00|94634.6|94584.6|94633.4|94583.4|94636.9|94586.9|94632.8|94582.8|12
1649361970000|2022-04-07 20:06:10|94633.8|94583.8|94632.4|94582.4|94633.8|94583.8|94632.4|94582.4|7
1649361980000|2022-04-07 20:06:20|94633.5|94583.5|94632.6|94582.6|94644.1|94584.9|94632.6|94570.9|22
1649361990000|2022-04-07 20:06:30|94633.2|94583.2|94633.7|94583.7|94634.1|94584.1|94633.2|94583.2|9
1649362000000|2022-04-07 20:06:40|94633.9|94583.9|94634.4|94584.4|94635.4|94585.4|94632.6|94582.6|23
1649362010000|2022-04-07 20:06:50|94634.1|94584.1|94637.7|94587.7|94638.3|94588.3|94633.6|94583.6|11
1649362020000|2022-04-07 20:07:00|94637.4|94587.4|94649.7|94578.8|94649.7|94590.4|94636.7|94578.8|37
1649362030000|2022-04-07 20:07:10|94638.6|94588.6|94639.2|94589.2|94641.1|94591.1|94638.2|94588.2|21
1649362040000|2022-04-07 20:07:20|94649.1|94578.9|94638.3|94588.3|94649.1|94589.9|94638.1|94578.9|18
1649362050000|2022-04-07 20:07:30|94640.6|94590.6|94642.1|94592.1|94643.3|94593.3|94637.6|94587.6|16
1649362060000|2022-04-07 20:07:40|94641.8|94591.8|94641.6|94591.6|94643.1|94593.1|94639.3|94589.3|39
1649362070000|2022-04-07 20:07:50|94641.8|94591.8|94642.4|94592.4|94644.9|94594.9|94639.6|94589.6|38
1649362080000|2022-04-07 20:08:00|94643.1|94593.1|94641.1|94591.1|94654.1|94593.6|94639.4|94576.6|35
1649362090000|2022-04-07 20:08:10|94641.5|94591.5|94641.1|94591.1|94650.4|94593.2|94640.6|94579.6|30
1649362100000|2022-04-07 20:08:20|94640.3|94590.3|94640.2|94590.2|94643.6|94593.6|94640.2|94590.2|20
1649362110000|2022-04-07 20:08:30|94641.5|94591.5|94637.3|94587.3|94642.5|94592.5|94635.8|94585.8|36
1649362120000|2022-04-07 20:08:40|94638.2|94588.2|94638.5|94588.5|94639.5|94589.5|94637.2|94587.2|37
1649362130000|2022-04-07 20:08:50|94639.3|94589.3|94639.2|94589.2|94642|94592|94636.2|94586.2|43
1649362140000|2022-04-07 20:09:00|94639.9|94589.9|94640.1|94590.1|94642.4|94592.4|94638.9|94588.9|42
1649362150000|2022-04-07 20:09:10|94638.8|94588.8|94636.1|94586.1|94642|94592|94631.7|94581.7|52
1649362160000|2022-04-07 20:09:20|94637|94587|94636.2|94586.2|94637.1|94587.1|94629|94579|39
1649362170000|2022-04-07 20:09:30|94634.6|94584.6|94636.4|94586.4|94636.4|94586.4|94630.7|94580.7|34
1649362180000|2022-04-07 20:09:40|94635.5|94585.5|94641.6|94591.6|94642.4|94592.4|94632.5|94582.5|44
1649362190000|2022-04-07 20:09:50|94641.9|94591.9|94639.6|94589.6|94645.6|94595.6|94638.2|94588.2|58
1649362200000|2022-04-07 20:10:00|94638.8|94588.8|94648|94598|94649.8|94599.8|94638.6|94588.6|51
1649362210000|2022-04-07 20:10:10|94647.9|94597.9|94650.1|94600.1|94652.9|94602.9|94647.7|94597.7|46
1649362220000|2022-04-07 20:10:20|94649.8|94599.8|94650.2|94600.2|94651.4|94601.4|94648.3|94598.3|36
1649362230000|2022-04-07 20:10:30|94649.3|94599.3|94654.9|94604.9|94664.9|94604.9|94649.3|94587.4|35
1649362240000|2022-04-07 20:10:40|94653.6|94603.6|94659.9|94609.9|94663.2|94613.2|94650.6|94600.6|60
1649362250000|2022-04-07 20:10:50|94659.7|94609.7|94661.8|94611.8|94664.2|94614.2|94656.9|94606.9|41
1649362260000|2022-04-07 20:11:00|94661.6|94611.6|94661.3|94611.3|94666.5|94616.5|94658.8|94608.8|57
1649362270000|2022-04-07 20:11:10|94661.5|94611.5|94664.6|94614.6|94674.7|94617.4|94660.8|94602.7|50
1649362280000|2022-04-07 20:11:20|94664.2|94614.2|94662.6|94612.6|94675|94616|94661.2|94598.6|39
1649362290000|2022-04-07 20:11:30|94662.5|94612.5|94657.2|94607.2|94664|94614|94657.2|94607.2|51
1649362300000|2022-04-07 20:11:40|94656.9|94606.9|94656.7|94606.7|94659.7|94609.7|94655.2|94605.2|36
1649362310000|2022-04-07 20:11:50|94659.5|94609.5|94656.6|94606.6|94659.5|94609.5|94656.6|94606.6|28
1649362320000|2022-04-07 20:12:00|94666.2|94594.5|94659.2|94609.2|94666.2|94612.7|94656.1|94594.1|45
1649362330000|2022-04-07 20:12:10|94659.1|94609.1|94657.8|94607.8|94660.7|94610.7|94656.3|94606.3|42
1649362340000|2022-04-07 20:12:20|94658.7|94608.7|94659.9|94609.9|94659.9|94609.9|94657.1|94607.1|33
1649362350000|2022-04-07 20:12:30|94659|94609|94659.3|94609.3|94660.8|94610.8|94655.7|94605.7|45
1649362360000|2022-04-07 20:12:40|94658.6|94608.6|94665.1|94615.1|94667.2|94617.2|94658.6|94608.6|21
1649362370000|2022-04-07 20:12:50|94666|94616|94667.4|94617.4|94668.9|94618.9|94665.7|94615.7|13
1649362380000|2022-04-07 20:13:00|94667.3|94617.3|94667.3|94617.3|94668.7|94618.7|94667.3|94617.3|17
1649362390000|2022-04-07 20:13:10|94667.5|94617.5|94664.3|94614.3|94667.6|94617.6|94659.2|94609.2|55
1649362400000|2022-04-07 20:13:20|94663.7|94613.7|94663.4|94613.4|94668.7|94618.7|94661.8|94611.8|40
1649362410000|2022-04-07 20:13:30|94663.7|94613.7|94664.3|94614.3|94665.1|94615.1|94662.8|94612.8|28
1649362420000|2022-04-07 20:13:40|94663.9|94613.9|94664.4|94614.4|94664.7|94614.7|94663.4|94613.4|11
1649362430000|2022-04-07 20:13:50|94664.3|94614.3|94664.7|94614.7|94665.5|94615.5|94663.3|94613.3|21
1649362440000|2022-04-07 20:14:00|94665|94615|94665|94615|94665.9|94615.9|94661.4|94611.4|34
1649362450000|2022-04-07 20:14:10|94665.3|94615.3|94664.4|94614.4|94666.6|94616.6|94662.7|94612.7|45
1649362460000|2022-04-07 20:14:20|94663.7|94613.7|94663.5|94613.5|94666.1|94616.1|94661.9|94611.9|33
1649362470000|2022-04-07 20:14:30|94664.2|94614.2|94665|94615|94665.5|94615.5|94663.1|94613.1|20
1649362480000|2022-04-07 20:14:40|94664.9|94614.9|94664.4|94614.4|94665.8|94615.8|94663.2|94613.2|21
1649362490000|2022-04-07 20:14:50|94664.1|94614.1|94661.3|94611.3|94666.2|94616.2|94661.3|94611.3|9
1649362500000|2022-04-07 20:15:00|94659.5|94609.5|94659.8|94609.8|94661.9|94611.9|94659.5|94609.5|18
1649362510000|2022-04-07 20:15:10|94660.8|94610.8|94662.8|94612.8|94663.9|94613.9|94660.8|94610.8|18
1649362520000|2022-04-07 20:15:20|94667.2|94617.2|94660.1|94610.1|94667.2|94617.2|94657.8|94607.8|24
1649362530000|2022-04-07 20:15:30|94659.8|94609.8|94657.4|94607.4|94660.4|94610.4|94657.4|94607.4|35
1649362540000|2022-04-07 20:15:40|94657.7|94607.7|94659.9|94609.9|94660.2|94610.2|94656.5|94606.5|27
1649362550000|2022-04-07 20:15:50|94659.5|94609.5|94657.3|94607.3|94659.5|94609.5|94655.9|94605.9|31
1649362560000|2022-04-07 20:16:00|94657.5|94607.5|94659.5|94609.5|94660.5|94610.5|94656.9|94606.9|42
1649362570000|2022-04-07 20:16:10|94658.9|94608.9|94659.5|94609.5|94663|94613|94658.8|94608.8|31
1649362580000|2022-04-07 20:16:20|94659.7|94609.7|94659.3|94609.3|94660.9|94610.9|94658.9|94608.9|15
1649362590000|2022-04-07 20:16:30|94660.1|94610.1|94658|94608|94660.7|94610.7|94656.5|94606.5|26
1649362600000|2022-04-07 20:16:40|94658.4|94608.4|94655.9|94605.9|94659.1|94609.1|94655.2|94605.2|23
1649362610000|2022-04-07 20:16:50|94655.7|94605.7|94659.7|94609.7|94662.1|94612.1|94655.1|94605.1|36
1649362620000|2022-04-07 20:17:00|94659.8|94609.8|94658.7|94608.7|94661.5|94611.5|94657|94607|42
1649362630000|2022-04-07 20:17:10|94659.2|94609.2|94657.8|94607.8|94660.9|94610.9|94656.2|94606.2|41
1649362640000|2022-04-07 20:17:20|94658.2|94608.2|94659.5|94609.5|94660|94610|94657.8|94607.8|27
1649362650000|2022-04-07 20:17:30|94659.2|94609.2|94663.2|94613.2|94664.4|94614.4|94657.3|94607.3|48
1649362660000|2022-04-07 20:17:40|94662.8|94612.8|94662.9|94612.9|94667.5|94617.5|94662.8|94612.8|21
1649362670000|2022-04-07 20:17:50|94661.9|94611.9|94672.2|94622.2|94674|94624|94661.9|94611.9|29
1649362680000|2022-04-07 20:18:00|94672.4|94622.4|94678.6|94628.6|94681.5|94631.5|94671.1|94621.1|45
1649362690000|2022-04-07 20:18:10|94677|94627|94687.2|94637.2|94687.4|94637.4|94677|94627|46
1649362700000|2022-04-07 20:18:20|94686.7|94636.7|94687.2|94637.2|94689.4|94639.4|94686.7|94636.7|42
1649362710000|2022-04-07 20:18:30|94687.1|94637.1|94689.1|94639.1|94697.1|94640.7|94686.9|94626.1|34
1649362720000|2022-04-07 20:18:40|94688.4|94638.4|94688|94638|94692.2|94642.2|94685.9|94635.9|33
1649362730000|2022-04-07 20:18:50|94688.2|94638.2|94690.6|94640.6|94690.7|94640.7|94688|94638|30
1649362740000|2022-04-07 20:19:00|94690.4|94640.4|94696.7|94646.7|94697.1|94647.1|94690.4|94640.4|51
1649362750000|2022-04-07 20:19:10|94696.9|94646.9|94699.6|94649.6|94700|94650|94696.5|94646.5|43
1649362760000|2022-04-07 20:19:20|94698.6|94648.6|94695.9|94645.9|94698.8|94648.8|94694.9|94644.9|36
1649362770000|2022-04-07 20:19:30|94695|94645|94692.6|94642.6|94697.4|94647.4|94691|94641|39
1649362780000|2022-04-07 20:19:40|94694.7|94644.7|94695.3|94645.3|94697.6|94647.6|94690.9|94640.9|36
1649362790000|2022-04-07 20:19:50|94693.5|94643.5|94696.7|94646.7|94697.5|94647.5|94692.9|94642.9|55
1649362800000|2022-04-07 20:20:00|94696.5|94646.5|94697.6|94647.6|94699.3|94649.3|94694.8|94644.8|49
1649362810000|2022-04-07 20:20:10|94697.1|94647.1|94698.7|94648.7|94699.7|94649.7|94696.5|94646.5|34
1649362820000|2022-04-07 20:20:20|94698|94648|94698.2|94648.2|94700|94650|94697.7|94647.7|17
1649362830000|2022-04-07 20:20:30|94698.1|94648.1|94700.3|94650.3|94700.3|94650.3|94697.5|94647.5|17
1649362840000|2022-04-07 20:20:40|94699.9|94649.9|94693.6|94643.6|94704.4|94651.4|94690.3|94633.8|33
1649362850000|2022-04-07 20:20:50|94696.7|94646.7|94693.8|94643.8|94697|94647|94692.2|94642.2|38
1649362860000|2022-04-07 20:21:00|94693.3|94643.3|94697.1|94647.1|94697.3|94647.3|94692.8|94642.8|45
1649362870000|2022-04-07 20:21:10|94697|94647|94696.5|94646.5|94698.4|94648.4|94696.1|94646.1|17
1649362880000|2022-04-07 20:21:20|94696.2|94646.2|94694.9|94644.9|94696.5|94646.5|94691.8|94641.8|25
1649362890000|2022-04-07 20:21:30|94692.9|94642.9|94701.3|94651.3|94704.3|94654.3|94689.5|94639.5|46
1649362900000|2022-04-07 20:21:40|94700.8|94650.8|94696.1|94646.1|94701.2|94651.2|94695.8|94645.8|26
1649362910000|2022-04-07 20:21:50|94696.8|94646.8|94696.5|94646.5|94700.4|94650.4|94694.5|94644.5|23
1649362920000|2022-04-07 20:22:00|94697|94647|94706.3|94656.3|94715|94658|94697|94631.3|37
1649362930000|2022-04-07 20:22:10|94706.6|94656.6|94705|94655|94708.6|94658.6|94704.9|94654.9|7
1649362940000|2022-04-07 20:22:20|94704.1|94654.1|94703.6|94653.6|94707.5|94657.5|94701.8|94651.8|21
1649362950000|2022-04-07 20:22:30|94704.2|94654.2|94709.4|94659.4|94709.7|94659.7|94704.2|94654.2|9
1649362960000|2022-04-07 20:22:40|94708.6|94658.6|94707.9|94657.9|94708.6|94658.6|94705.3|94655.3|14
1649362970000|2022-04-07 20:22:50|94708|94658|94708.3|94658.3|94709.1|94659.1|94705.4|94655.4|6
1649362980000|2022-04-07 20:23:00|94708.7|94658.7|94708|94658|94709.3|94659.3|94705.4|94655.4|24
1649362990000|2022-04-07 20:23:10|94707.8|94657.8|94707.1|94657.1|94711.8|94661.8|94704.9|94654.9|32
1649363000000|2022-04-07 20:23:20|94708.7|94658.7|94720.9|94642.3|94726.3|94665.1|94708.4|94635.7|45
1649363010000|2022-04-07 20:23:30|94723|94644.4|94722.1|94650|94729.6|94670.9|94708.9|94642.6|74
1649363020000|2022-04-07 20:23:40|94723.3|94650.6|94717.4|94667.4|94723.3|94671.1|94712.4|94650.6|58
1649363030000|2022-04-07 20:23:50|94716.3|94666.3|94717|94667|94719.2|94669.2|94716.3|94666.3|21
1649363040000|2022-04-07 20:24:00|94717.4|94667.4|94717.8|94667.8|94718.7|94668.7|94715.3|94665.3|37
1649363050000|2022-04-07 20:24:10|94715.6|94665.6|94718.1|94668.1|94718.1|94668.1|94714.4|94664.4|26
1649363060000|2022-04-07 20:24:20|94729.5|94655.7|94718.4|94668.4|94729.5|94668.9|94718.3|94655.7|6
1649363070000|2022-04-07 20:24:30|94718.6|94668.6|94717.3|94667.3|94718.6|94668.6|94716.7|94666.7|10
1649363080000|2022-04-07 20:24:40|94717.8|94667.8|94727.1|94656.3|94727.4|94667.8|94717.4|94656.3|5
1649363090000|2022-04-07 20:24:50|94727.9|94668.2|94717|94667|94727.9|94668.2|94716.7|94666.7|8
1649363100000|2022-04-07 20:25:00|94717.9|94667.9|94716.5|94666.5|94718.4|94668.4|94715.5|94665.5|27
1649363110000|2022-04-07 20:25:10|94717|94667|94718.1|94668.1|94718.8|94668.8|94716.4|94666.4|15
1649363120000|2022-04-07 20:25:20|94717.6|94667.6|94717.7|94667.7|94717.9|94667.9|94715.7|94665.7|13
1649363130000|2022-04-07 20:25:30|94717.6|94667.6|94720.2|94670.2|94721.6|94671.6|94716.6|94666.6|20
1649363140000|2022-04-07 20:25:40|94722.2|94672.2|94718.8|94668.8|94722.2|94672.2|94714.9|94664.9|14
1649363150000|2022-04-07 20:25:50|94718.7|94668.7|94710.4|94660.4|94719.4|94669.4|94707.8|94657.8|26
1649363160000|2022-04-07 20:26:00|94710.3|94660.3|94712.1|94662.1|94712.1|94662.1|94709.4|94659.4|20
1649363170000|2022-04-07 20:26:10|94712|94662|94710.4|94660.4|94712|94662|94709.7|94659.7|16
1649363180000|2022-04-07 20:26:20|94710.1|94660.1|94710.1|94660.1|94710.1|94660.1|94707.3|94657.3|10
1649363190000|2022-04-07 20:26:30|94710.5|94660.5|94707.2|94657.2|94710.5|94660.5|94707.1|94657.1|6
1649363200000|2022-04-07 20:26:40|94706.5|94656.5|94706.1|94656.1|94708.7|94658.7|94705.6|94655.6|9
1649363210000|2022-04-07 20:26:50|94705.4|94655.4|94707.6|94657.6|94707.9|94657.9|94704.3|94654.3|32
1649363220000|2022-04-07 20:27:00|94707.5|94657.5|94708.6|94658.6|94709.8|94659.8|94702.6|94652.6|44
1649363230000|2022-04-07 20:27:10|94708.5|94658.5|94702.2|94652.2|94710.8|94660.8|94698.2|94648.2|40
1649363240000|2022-04-07 20:27:20|94701.7|94651.7|94700.4|94650.4|94705.7|94655.7|94699.7|94649.7|35
1649363250000|2022-04-07 20:27:30|94700.7|94650.7|94702.3|94652.3|94706.3|94656.3|94697.8|94647.8|25
1649363260000|2022-04-07 20:27:40|94702.5|94652.5|94700.8|94650.8|94702.5|94652.5|94700.1|94650.1|12
1649363270000|2022-04-07 20:27:50|94701|94651|94695|94645|94701|94651|94693.9|94643.9|34
1649363280000|2022-04-07 20:28:00|94695.2|94645.2|94694.1|94644.1|94698.1|94648.1|94694.1|94644.1|20
1649363290000|2022-04-07 20:28:10|94694.6|94644.6|94698.8|94648.8|94698.8|94648.8|94694.6|94644.6|7
1649363300000|2022-04-07 20:28:20|94699.1|94649.1|94697.4|94647.4|94699.4|94649.4|94694.5|94644.5|14
1649363310000|2022-04-07 20:28:30|94697.3|94647.3|94697|94647|94699.1|94649.1|94694|94644|29
1649363320000|2022-04-07 20:28:40|94699.2|94649.2|94698.2|94648.2|94701.4|94651.4|94697.8|94647.8|23
1649363330000|2022-04-07 20:28:50|94698.1|94648.1|94698.3|94648.3|94702.4|94652.4|94697.7|94647.7|41
1649363340000|2022-04-07 20:29:00|94698.6|94648.6|94698|94648|94698.8|94648.8|94690.8|94640.8|37
1649363350000|2022-04-07 20:29:10|94697.7|94647.7|94700.9|94650.9|94703.8|94653.8|94697.7|94647.7|52
1649363360000|2022-04-07 20:29:20|94701|94651|94701.9|94651.9|94702|94652|94698.5|94648.5|19
1649363370000|2022-04-07 20:29:30|94701|94651|94701.8|94651.8|94702.7|94652.7|94700.9|94650.9|11
1649363380000|2022-04-07 20:29:40|94701.4|94651.4|94699.3|94649.3|94702.2|94652.2|94697.3|94647.3|14
1649363390000|2022-04-07 20:29:50|94697.2|94647.2|94700.5|94650.5|94702.3|94652.3|94697.2|94647.2|36
1649363400000|2022-04-07 20:30:00|94700.1|94650.1|94702.4|94652.4|94703.1|94653.1|94700.1|94650.1|36
1649363410000|2022-04-07 20:30:10|94702.1|94652.1|94698.7|94648.7|94702.1|94652.1|94698.6|94648.6|20
1649363420000|2022-04-07 20:30:20|94699.3|94649.3|94700.4|94650.4|94700.4|94650.4|94697.5|94647.5|12
1649363430000|2022-04-07 20:30:30|94700.7|94650.7|94703|94653|94703|94653|94699.7|94649.7|17
1649363440000|2022-04-07 20:30:40|94698.7|94648.7|94702.6|94652.6|94703.5|94653.5|94698.7|94648.7|25
1649363450000|2022-04-07 20:30:50|94703.1|94653.1|94695.8|94645.8|94703.9|94653.9|94695.8|94645.8|11
1649363460000|2022-04-07 20:31:00|94697.1|94647.1|94696|94646|94698.6|94648.6|94691.5|94641.5|34
1649363470000|2022-04-07 20:31:10|94698|94648|94697.2|94647.2|94698.2|94648.2|94696.5|94646.5|12
1649363480000|2022-04-07 20:31:20|94695.6|94645.6|94696.7|94646.7|94697.6|94647.6|94695.6|94645.6|19
1649363490000|2022-04-07 20:31:30|94696.8|94646.8|94682.9|94632.9|94696.8|94646.8|94678.3|94628.3|31
1649363500000|2022-04-07 20:31:40|94682.5|94632.5|94684.6|94634.6|94684.6|94634.6|94682.2|94632.2|14
1649363510000|2022-04-07 20:31:50|94683.8|94633.8|94684.3|94634.3|94686.8|94636.8|94683.6|94633.6|17
1649363520000|2022-04-07 20:32:00|94685.7|94635.7|94682.9|94632.9|94692.1|94635.7|94675.7|94607.9|52
1649363530000|2022-04-07 20:32:10|94684.5|94634.5|94682|94632|94685|94635|94680.3|94630.3|18
1649363540000|2022-04-07 20:32:20|94682.7|94632.7|94683.1|94633.1|94685.3|94635.3|94681.9|94631.9|14
1649363550000|2022-04-07 20:32:30|94682.5|94632.5|94684.8|94634.8|94695.4|94635.2|94682.5|94622.1|13
1649363560000|2022-04-07 20:32:40|94684.4|94634.4|94684.1|94634.1|94685|94635|94680.5|94630.5|22
1649363570000|2022-04-07 20:32:50|94684.5|94634.5|94679.1|94629.1|94684.5|94634.5|94676.4|94626.4|24
1649363580000|2022-04-07 20:33:00|94679|94629|94679.3|94629.3|94679.9|94629.9|94676.2|94626.2|31
1649363590000|2022-04-07 20:33:10|94680.2|94630.2|94681.3|94631.3|94681.3|94631.3|94679|94629|12
1649363600000|2022-04-07 20:33:20|94680.9|94630.9|94681.9|94631.9|94681.9|94631.9|94679.5|94629.5|15
1649363610000|2022-04-07 20:33:30|94681.4|94631.4|94675.7|94625.7|94681.4|94631.4|94670.4|94620.4|35
1649363620000|2022-04-07 20:33:40|94675.3|94625.3|94676.3|94626.3|94677.1|94627.1|94673|94623|31
1649363630000|2022-04-07 20:33:50|94675.9|94625.9|94677.7|94627.7|94677.8|94627.8|94675.6|94625.6|18
1649363640000|2022-04-07 20:34:00|94677.9|94627.9|94678|94628|94678.4|94628.4|94677.4|94627.4|35
1649363650000|2022-04-07 20:34:10|94678.3|94628.3|94677|94627|94678.7|94628.7|94676.2|94626.2|30
1649363660000|2022-04-07 20:34:20|94677.1|94627.1|94677.6|94627.6|94677.7|94627.7|94676.2|94626.2|11
1649363670000|2022-04-07 20:34:30|94677.7|94627.7|94672.4|94622.4|94679|94629|94668.9|94618.9|50
1649363680000|2022-04-07 20:34:40|94671.9|94621.9|94673.1|94623.1|94673.1|94623.1|94668.3|94618.3|36
1649363690000|2022-04-07 20:34:50|94672.6|94622.6|94667.9|94617.9|94672.6|94622.6|94662.6|94612.6|57
1649363700000|2022-04-07 20:35:00|94667.2|94617.2|94665.7|94615.7|94669|94619|94663.2|94613.2|59
1649363710000|2022-04-07 20:35:10|94666|94616|94670.8|94620.8|94673.9|94620.8|94659.8|94600.1|62
1649363720000|2022-04-07 20:35:20|94671.5|94621.5|94667.8|94617.8|94672.7|94622.7|94667.7|94617.7|36
1649363730000|2022-04-07 20:35:30|94667.6|94617.6|94672.8|94622.8|94672.8|94622.8|94667.4|94617.4|32
1649363740000|2022-04-07 20:35:40|94671.7|94621.7|94668.1|94618.1|94675.1|94625.1|94668.1|94618.1|30
1649363750000|2022-04-07 20:35:50|94665.4|94615.4|94669.6|94619.6|94671.8|94621.8|94663.1|94613.1|44
1649363760000|2022-04-07 20:36:00|94669.8|94619.8|94670.7|94620.7|94672.8|94622.8|94667.9|94617.9|50
1649363770000|2022-04-07 20:36:10|94669.6|94619.6|94669.3|94619.3|94669.7|94619.7|94666.3|94616.3|24
1649363780000|2022-04-07 20:36:20|94669.6|94619.6|94670|94620|94670.3|94620.3|94668.5|94618.5|25
1649363790000|2022-04-07 20:36:30|94669.6|94619.6|94667.5|94617.5|94669.8|94619.8|94666.1|94616.1|29
1649363800000|2022-04-07 20:36:40|94666.3|94616.3|94667.2|94617.2|94667.5|94617.5|94665.3|94615.3|27
1649363810000|2022-04-07 20:36:50|94667.5|94617.5|94668.7|94618.7|94668.7|94618.7|94667|94617|18
1649363820000|2022-04-07 20:37:00|94667.9|94617.9|94671.9|94621.9|94671.9|94621.9|94667.9|94617.9|13
1649363830000|2022-04-07 20:37:10|94669.5|94619.5|94667.8|94617.8|94670|94620|94666.6|94616.6|19
1649363840000|2022-04-07 20:37:20|94666.7|94616.7|94666.9|94616.9|94667.4|94617.4|94665.6|94615.6|21
1649363850000|2022-04-07 20:37:30|94667|94617|94664|94614|94668.7|94618.7|94664|94614|10
1649363860000|2022-04-07 20:37:40|94666|94616|94665.3|94615.3|94666.1|94616.1|94664.8|94614.8|7
1649363870000|2022-04-07 20:37:50|94664.2|94614.2|94664.8|94614.8|94664.8|94614.8|94664.2|94614.2|3
1649363880000|2022-04-07 20:38:00|94666.9|94616.9|94667.8|94617.8|94668|94618|94664.9|94614.9|18
1649363890000|2022-04-07 20:38:10|94667.6|94617.6|94663.8|94613.8|94667.8|94617.8|94663.8|94613.8|15
1649363900000|2022-04-07 20:38:20|94663.6|94613.6|94664.3|94614.3|94665.9|94615.9|94663.3|94613.3|18
1649363910000|2022-04-07 20:38:30|94664|94614|94667.9|94617.9|94668.9|94618.9|94662.8|94612.8|22
1649363920000|2022-04-07 20:38:40|94669|94619|94668.4|94618.4|94670.6|94620.6|94665.1|94615.1|35
1649363930000|2022-04-07 20:38:50|94668.6|94618.6|94669.8|94619.8|94671|94621|94667.8|94617.8|43
1649363940000|2022-04-07 20:39:00|94670.1|94620.1|94660.1|94610.1|94670.1|94620.1|94654|94604|49
1649363950000|2022-04-07 20:39:10|94660.7|94610.7|94660.2|94610.2|94661.5|94611.5|94658.7|94608.7|33
1649363960000|2022-04-07 20:39:20|94660.8|94610.8|94660.4|94610.4|94661.9|94611.9|94660.4|94610.4|15
1649363970000|2022-04-07 20:39:30|94660.7|94610.7|94632.3|94582.3|94661|94611|94630.5|94561.1|30
1649363980000|2022-04-07 20:39:40|94628.5|94578.5|94636.8|94563.9|94646.4|94583.9|94622.5|94548.5|54
1649363990000|2022-04-07 20:39:50|94635.5|94564.2|94624.6|94574.6|94637.2|94575.4|94622.9|94563.6|25
1649364000000|2022-04-07 20:40:00|94624.3|94574.3|94638.5|94566.6|94638.5|94577|94624.3|94564.6|21
1649364010000|2022-04-07 20:40:10|94627.2|94577.2|94622.7|94572.7|94627.4|94577.4|94620.5|94570.5|17
1649364020000|2022-04-07 20:40:20|94622.5|94572.5|94636.9|94564.7|94638|94575.2|94620.8|94560.7|19
1649364030000|2022-04-07 20:40:30|94634.2|94564|94626.6|94576.6|94640.3|94579.3|94623.8|94562|38
1649364040000|2022-04-07 20:40:40|94627.3|94577.3|94632.3|94582.3|94645.2|94583.5|94627.3|94572.3|31
1649364050000|2022-04-07 20:40:50|94631.7|94581.7|94631.2|94581.2|94634.6|94584.6|94630.8|94580.8|26
1649364060000|2022-04-07 20:41:00|94631|94581|94631.2|94581.2|94631.5|94581.5|94629.9|94579.9|20
1649364070000|2022-04-07 20:41:10|94630.8|94580.8|94626.7|94576.7|94630.8|94580.8|94626.7|94576.7|17
1649364080000|2022-04-07 20:41:20|94627.1|94577.1|94628.7|94578.7|94629.8|94579.8|94625.4|94575.4|23
1649364090000|2022-04-07 20:41:30|94628.5|94578.5|94626.9|94576.9|94629|94579|94624.8|94574.8|25
1649364100000|2022-04-07 20:41:40|94627.1|94577.1|94628.5|94578.5|94628.5|94578.5|94626.6|94576.6|8
1649364110000|2022-04-07 20:41:50|94628.3|94578.3|94627.5|94577.5|94628.3|94578.3|94627.3|94577.3|8
1649364120000|2022-04-07 20:42:00|94627.8|94577.8|94627.2|94577.2|94628.2|94578.2|94624.5|94574.5|15
1649364130000|2022-04-07 20:42:10|94626.7|94576.7|94627.6|94577.6|94642|94579.9|94626.7|94567.8|30
1649364140000|2022-04-07 20:42:20|94628.1|94578.1|94629.2|94579.2|94630.2|94580.2|94628|94578|22
1649364150000|2022-04-07 20:42:30|94629.3|94579.3|94627.3|94577.3|94630.5|94580.5|94627.3|94577.3|26
1649364160000|2022-04-07 20:42:40|94627.2|94577.2|94628|94578|94630.4|94580.4|94626.8|94576.8|30
1649364170000|2022-04-07 20:42:50|94627.7|94577.7|94628.2|94578.2|94629|94579|94626.6|94576.6|20
1649364180000|2022-04-07 20:43:00|94627.9|94577.9|94627.8|94577.8|94639.6|94580.4|94624.7|94557.3|38
1649364190000|2022-04-07 20:43:10|94627.9|94577.9|94626|94576|94639.5|94578.6|94623.2|94566.5|32
1649364200000|2022-04-07 20:43:20|94625.5|94575.5|94627.4|94577.4|94627.8|94577.8|94625.5|94575.5|23
1649364210000|2022-04-07 20:43:30|94627.1|94577.1|94619.8|94569.8|94628.8|94578.8|94619.8|94569.8|14
1649364220000|2022-04-07 20:43:40|94620.4|94570.4|94639.2|94564.6|94639.9|94574.6|94620.4|94564.2|16
1649364230000|2022-04-07 20:43:50|94639|94564.4|94622.6|94572.6|94639.5|94572.6|94622.6|94563.8|17
1649364240000|2022-04-07 20:44:00|94635.5|94562.5|94630.8|94559.3|94636.6|94575.3|94618.1|94547.5|31
1649364250000|2022-04-07 20:44:10|94635.5|94558.8|94623|94573|94640.9|94577.7|94622.1|94558.7|24
1649364260000|2022-04-07 20:44:20|94626.5|94576.5|94640.9|94568.9|94643.6|94580.8|94622.6|94565.5|30
1649364270000|2022-04-07 20:44:30|94629.3|94579.3|94638.2|94562.8|94645.4|94579.3|94620.6|94556.9|39
1649364280000|2022-04-07 20:44:40|94637.1|94563.3|94619.5|94569.5|94641.5|94571.1|94619.5|94560.6|29
1649364290000|2022-04-07 20:44:50|94619.3|94569.3|94620.3|94570.3|94635|94570.3|94616.8|94557.8|39
1649364300000|2022-04-07 20:45:00|94635.2|94556.3|94620.5|94570.5|94638.3|94571.3|94618.4|94555.7|50
1649364310000|2022-04-07 20:45:10|94620.2|94570.2|94619.8|94569.8|94632.4|94571|94619.1|94558.8|39
1649364320000|2022-04-07 20:45:20|94619.3|94569.3|94619.6|94569.6|94632.1|94570.6|94618.7|94558.2|20
1649364330000|2022-04-07 20:45:30|94620|94570|94619|94569|94630.9|94570.6|94618.2|94559.6|27
1649364340000|2022-04-07 20:45:40|94617.2|94567.2|94632|94561.9|94638.5|94571.5|94617.2|94558|46
1649364350000|2022-04-07 20:45:50|94621.6|94571.6|94634.8|94551.5|94642.9|94571.6|94614.6|94542.3|54
1649364360000|2022-04-07 20:46:00|94632|94552.7|94638.5|94564.3|94651.6|94576.2|94623|94551.6|70
1649364370000|2022-04-07 20:46:10|94637.2|94565.2|94621.4|94571.4|94637.2|94574.1|94620.9|94560.4|32
1649364380000|2022-04-07 20:46:20|94621.3|94571.3|94619.1|94569.1|94637.8|94575.9|94619.1|94557.5|43
1649364390000|2022-04-07 20:46:30|94619.6|94569.6|94618.9|94568.9|94620.4|94570.4|94615.9|94565.9|37
1649364400000|2022-04-07 20:46:40|94618.7|94568.7|94619.6|94569.6|94621.4|94571.4|94618.6|94568.6|21
1649364410000|2022-04-07 20:46:50|94620.9|94570.9|94619.4|94569.4|94621.1|94571.1|94617.9|94567.9|21
1649364420000|2022-04-07 20:47:00|94618.5|94568.5|94615.2|94565.2|94623.4|94571.2|94613.4|94553.2|52
1649364430000|2022-04-07 20:47:10|94617.5|94567.5|94621.9|94571.9|94623.4|94573.4|94617.5|94567.5|42
1649364440000|2022-04-07 20:47:20|94621.7|94571.7|94623.5|94573.5|94626.5|94576.5|94620.5|94570.5|30
1649364450000|2022-04-07 20:47:30|94622.8|94572.8|94623.3|94573.3|94623.7|94573.7|94622.8|94572.8|8
1649364460000|2022-04-07 20:47:40|94622.5|94572.5|94621.9|94571.9|94636.1|94574.6|94621.8|94562.5|26
1649364470000|2022-04-07 20:47:50|94621.5|94571.5|94631.3|94561|94632|94572|94620.5|94559.2|20
1649364480000|2022-04-07 20:48:00|94621.8|94571.8|94622.5|94572.5|94635|94574.1|94621.2|94561.4|17
1649364490000|2022-04-07 20:48:10|94622.4|94572.4|94622|94572|94622.4|94572.4|94621.6|94571.6|11
1649364500000|2022-04-07 20:48:20|94623|94573|94627.3|94577.3|94638.9|94578.4|94623|94565.6|19
1649364510000|2022-04-07 20:48:30|94627.4|94577.4|94626.8|94576.8|94628|94578|94626.5|94576.5|8
1649364520000|2022-04-07 20:48:40|94626.5|94576.5|94619.8|94569.8|94634.4|94577.6|94618.1|94563.4|18
1649364530000|2022-04-07 20:48:50|94620.5|94570.5|94620.5|94570.5|94621.2|94571.2|94619.8|94569.8|16
1649364540000|2022-04-07 20:49:00|94620.3|94570.3|94619.5|94569.5|94620.3|94570.3|94618.8|94568.8|18
1649364550000|2022-04-07 20:49:10|94619.6|94569.6|94622.6|94572.6|94638.3|94573.8|94619.4|94561.7|27
1649364560000|2022-04-07 20:49:20|94622.2|94572.2|94622.2|94572.2|94632.7|94572.6|94620.6|94562.5|20
1649364570000|2022-04-07 20:49:30|94622.4|94572.4|94621|94571|94622.8|94572.8|94620.8|94570.8|30
1649364580000|2022-04-07 20:49:40|94620.7|94570.7|94622|94572|94622.4|94572.4|94619.4|94569.4|22
1649364590000|2022-04-07 20:49:50|94621.7|94571.7|94622.7|94572.7|94623|94573|94621.7|94571.7|9
1649364600000|2022-04-07 20:50:00|94621.5|94571.5|94622.2|94572.2|94623.3|94573.3|94620.9|94570.9|23
1649364610000|2022-04-07 20:50:10|94621.5|94571.5|94617.9|94567.9|94621.7|94571.7|94617.9|94567.9|16
1649364620000|2022-04-07 20:50:20|94618|94568|94617|94567|94619.6|94569.6|94616.9|94566.9|20
1649364630000|2022-04-07 20:50:30|94616.7|94566.7|94614.2|94564.2|94618.4|94568.4|94610.7|94560.7|32
1649364640000|2022-04-07 20:50:40|94613.5|94563.5|94615.3|94565.3|94626.4|94565.3|94612.9|94552.5|26
1649364650000|2022-04-07 20:50:50|94614.9|94564.9|94618|94568|94618|94568|94614.9|94564.9|11
1649364660000|2022-04-07 20:51:00|94628.2|94557.7|94619.2|94569.2|94646.9|94574.5|94617.4|94554.5|59
1649364670000|2022-04-07 20:51:10|94619|94569|94629.6|94559.5|94630.8|94569.8|94618.5|94556.6|23
1649364680000|2022-04-07 20:51:20|94629.4|94559.4|94619.8|94569.8|94630|94570.6|94618.1|94557.3|24
1649364690000|2022-04-07 20:51:30|94619.6|94569.6|94618.1|94568.1|94620.4|94570.4|94618.1|94568.1|17
1649364700000|2022-04-07 20:51:40|94618.3|94568.3|94619.5|94569.5|94630.3|94569.5|94617.5|94559.8|4
1649364710000|2022-04-07 20:51:50|94618.7|94568.7|94616.7|94566.7|94618.7|94568.7|94616.6|94566.6|7
1649364720000|2022-04-07 20:52:00|94616.5|94566.5|94619.1|94569.1|94637.3|94569.8|94616.5|94546.4|50
1649364730000|2022-04-07 20:52:10|94620|94570|94621.6|94571.6|94621.6|94571.6|94618.1|94568.1|21
1649364740000|2022-04-07 20:52:20|94621.7|94571.7|94619.3|94569.3|94632.3|94572|94618.7|94558.1|30
1649364750000|2022-04-07 20:52:30|94619.1|94569.1|94619.9|94569.9|94631.9|94571.6|94617.7|94558|33
1649364760000|2022-04-07 20:52:40|94619.8|94569.8|94619.1|94569.1|94620.1|94570.1|94618.8|94568.8|24
1649364770000|2022-04-07 20:52:50|94618.7|94568.7|94620|94570|94620|94570|94618.7|94568.7|6
1649364780000|2022-04-07 20:53:00|94618.7|94568.7|94617.9|94567.9|94619.4|94569.4|94617.9|94567.9|12
1649364790000|2022-04-07 20:53:10|94617.8|94567.8|94617.5|94567.5|94627.1|94569.2|94615.2|94556.2|19
1649364800000|2022-04-07 20:53:20|94618.1|94568.1|94618.4|94568.4|94618.8|94568.8|94616.3|94566.3|21
1649364810000|2022-04-07 20:53:30|94619.8|94569.8|94618.3|94568.3|94620|94570|94618.3|94568.3|12
1649364820000|2022-04-07 20:53:40|94617.9|94567.9|94619.2|94569.2|94633.6|94569.2|94617.9|94553.8|11
1649364830000|2022-04-07 20:53:50|94618.8|94568.8|94618.6|94568.6|94619.1|94569.1|94618.1|94568.1|17
1649364840000|2022-04-07 20:54:00|94632.3|94556|94639.3|94557.4|94640.1|94570.7|94619.5|94555.9|19
1649364850000|2022-04-07 20:54:10|94639|94557.2|94621.5|94571.5|94639|94572.2|94620.7|94557|21
1649364860000|2022-04-07 20:54:20|94622|94572|94632.5|94559.8|94632.7|94572|94621.5|94559.4|13
1649364870000|2022-04-07 20:54:30|94634.5|94557.1|94622.9|94552.9|94634.5|94570|94612.7|94548.6|25
1649364880000|2022-04-07 20:54:40|94611.4|94552|94609.9|94559.9|94624.5|94561.9|94608.7|94548.5|26
1649364890000|2022-04-07 20:54:50|94609.7|94559.7|94609.8|94559.8|94621|94560.4|94609.3|94548.8|15
1649364900000|2022-04-07 20:55:00|94621.2|94543.2|94618.3|94511.7|94623.5|94543.2|94610.8|94496.3|73
1649364910000|2022-04-07 20:55:10|94619.2|94503.2|94620.8|94507.8|94626.3|94533|94612.2|94496.2|69
1649364920000|2022-04-07 20:55:20|94622.7|94508.2|94621.6|94505.6|94636.9|94531.8|94599.5|94495|75
1649364930000|2022-04-07 20:55:30|94620.7|94504.7|94639|94523|94644.3|94531.7|94597.7|94489.2|74
1649364940000|2022-04-07 20:55:40|94640.8|94524.8|94634.6|94518.6|94640.8|94529.6|94620.7|94504.7|77
1649364950000|2022-04-07 20:55:50|94635.8|94519.8|94609.4|94493.4|94639.6|94528.5|94609|94493|74
1649364960000|2022-04-07 20:56:00|94609.6|94493.6|94597.2|94481.2|94625.8|94522|94591.8|94475.8|72
1649364970000|2022-04-07 20:56:10|94602|94486|94603.6|94497.9|94615.7|94499.7|94594.3|94482.3|69
1649364980000|2022-04-07 20:56:20|94606.8|94490.8|94617|94501|94620.9|94504.9|94593.4|94484.9|76
1649364990000|2022-04-07 20:56:30|94614.8|94498.8|94598.4|94482.4|94618.9|94502.9|94589.5|94475.6|62
1649365000000|2022-04-07 20:56:40|94599.1|94483.1|94613.9|94499.2|94613.9|94499.2|94592.6|94476.6|62
1649365010000|2022-04-07 20:56:50|94611.9|94495.9|94609.3|94493.3|94615.5|94507.9|94595.5|94483.6|72
1649365020000|2022-04-07 20:57:00|94607.6|94491.6|94612.3|94496.3|94619.4|94503.4|94605.8|94489.8|67
1649365030000|2022-04-07 20:57:10|94611|94495|94611.9|94495.9|94626.7|94510.7|94609.5|94493.5|58
1649365040000|2022-04-07 20:57:20|94615.8|94499.8|94615.1|94499.1|94620.2|94504.2|94610.5|94494.5|60
1649365050000|2022-04-07 20:57:30|94614.8|94498.8|94615.8|94499.8|94618.8|94502.8|94610.9|94494.9|36
1649365060000|2022-04-07 20:57:40|94624.1|94508.1|94620.5|94504.5|94628.8|94512.8|94615|94499|55
1649365070000|2022-04-07 20:57:50|94620.2|94504.2|94618.4|94502.4|94624.6|94508.6|94612|94496|72
1649365080000|2022-04-07 20:58:00|94615.4|94499.4|94610.6|94494.6|94618.3|94502.3|94608.7|94492.7|59
1649365090000|2022-04-07 20:58:10|94615.4|94499.4|94617.7|94501.7|94621.1|94505.1|94610.5|94494.5|60
1649365100000|2022-04-07 20:58:20|94616.8|94500.8|94617.2|94501.2|94620.7|94504.7|94609.8|94493.8|68
1649365110000|2022-04-07 20:58:30|94616.4|94500.4|94616.3|94500.3|94625.2|94509.2|94606.4|94490.4|68
1649365120000|2022-04-07 20:58:40|94615.1|94499.1|94612.1|94496.1|94618.5|94502.5|94607.4|94491.4|55
1649365130000|2022-04-07 20:58:50|94611.7|94495.7|94609.1|94493.1|94618.7|94502.7|94601.1|94485.1|66
1649365140000|2022-04-07 20:59:00|94609.8|94493.8|94618.7|94502.7|94619.4|94503.4|94599.5|94483.5|76
1649365150000|2022-04-07 20:59:10|94616.8|94500.8|94608.4|94492.4|94618.9|94502.9|94603.3|94487.3|71
1649365160000|2022-04-07 20:59:20|94612.4|94496.4|94615.1|94499.1|94615.1|94499.1|94603.7|94487.7|52
1649365170000|2022-04-07 20:59:30|94608.7|94492.7|94609.7|94493.7|94612.1|94496.1|94603.6|94487.6|50
1649365180000|2022-04-07 20:59:40|94609.5|94493.5|94606.5|94490.5|94611.2|94495.2|94603.2|94487.2|59
1649365190000|2022-04-07 20:59:50|94616.4|94500.4|94626.3|94510.3|94626.6|94510.6|94613.2|94497.2|40
1649365200000|2022-04-07 21:00:00|94626.5|94510.5|94637.1|94521.1|94653.6|94537.6|94626.5|94510.5|6
1649365210000|2022-04-07 21:00:10|94643.5|94527.5|94643.5|94527.5|94643.5|94527.5|94643.5|94527.5|1
1649365220000|2022-04-07 21:00:20|94649.5|94533.5|94649.5|94533.5|94649.5|94533.5|94649.5|94533.5|1
1649365230000|2022-04-07 21:00:30|94658.9|94542.9|94658.9|94542.9|94658.9|94542.9|94658.9|94542.9|1
1649365250000|2022-04-07 21:00:50|94649.5|94533.5|94649.5|94533.5|94649.5|94533.5|94649.5|94533.5|1
1649365260000|2022-04-07 21:01:00|94649.6|94533.6|94658.9|94542.9|94658.9|94542.9|94649.6|94533.6|2
1649365280000|2022-04-07 21:01:20|94649.6|94533.6|94649.6|94533.6|94649.6|94533.6|94649.6|94533.6|1
1649365290000|2022-04-07 21:01:30|94651.4|94535.4|94634|94518|94651.4|94535.4|94634|94518|3
1649365300000|2022-04-07 21:01:40|94645.3|94529.3|94634.6|94518.6|94645.3|94529.3|94634.6|94518.6|2
1649365320000|2022-04-07 21:02:00|94645|94529|94645|94529|94645|94529|94645|94529|1
1649365330000|2022-04-07 21:02:10|94678.1|94562.1|94678.1|94562.1|94678.1|94562.1|94678.1|94562.1|1
1649365440000|2022-04-07 21:04:00|94664.3|94548.3|94658.2|94542.2|94664.3|94548.3|94658.2|94542.2|2
1649365450000|2022-04-07 21:04:10|94645|94529|94645|94529|94645|94529|94645|94529|1
1649365530000|2022-04-07 21:05:30|94682.9|94566.9|94673|94557|94682.9|94566.9|94668.4|94552.4|12
1649365540000|2022-04-07 21:05:40|94669.7|94553.7|94676.9|94560.9|94676.9|94560.9|94669.7|94553.7|4
1649365550000|2022-04-07 21:05:50|94677.6|94561.6|94677.6|94561.6|94677.6|94561.6|94676.9|94560.9|4
1649365560000|2022-04-07 21:06:00|94675.3|94559.3|94678|94562|94678|94562|94671.3|94555.3|7
1649365570000|2022-04-07 21:06:10|94678.1|94562.1|94681.8|94565.8|94681.8|94565.8|94678|94562|3
1649365580000|2022-04-07 21:06:20|94677.2|94561.2|94675.5|94559.5|94677.2|94561.2|94675.5|94559.5|2
1649365590000|2022-04-07 21:06:30|94678.6|94562.6|94674.5|94558.5|94678.6|94562.6|94674.5|94558.5|3
1649365600000|2022-04-07 21:06:40|94670.8|94554.8|94670.7|94554.7|94670.8|94554.8|94670.7|94554.7|2
1649365610000|2022-04-07 21:06:50|94674.4|94558.4|94674.4|94558.4|94674.4|94558.4|94674.4|94558.4|1
1649365620000|2022-04-07 21:07:00|94670.8|94554.8|94670.7|94554.7|94670.8|94554.8|94670.7|94554.7|2
1649365630000|2022-04-07 21:07:10|94669.4|94553.4|94676.5|94560.5|94676.5|94560.5|94669.4|94553.4|4
1649365640000|2022-04-07 21:07:20|94676.9|94560.9|94676.8|94560.8|94676.9|94560.9|94676.8|94560.8|2
1649365650000|2022-04-07 21:07:30|94673.1|94557.1|94669.7|94553.7|94673.1|94557.1|94669.6|94553.6|3
1649365660000|2022-04-07 21:07:40|94669.3|94553.3|94669.3|94553.3|94669.3|94553.3|94669.3|94553.3|1
1649365670000|2022-04-07 21:07:50|94668.5|94552.5|94668.4|94552.4|94668.5|94552.5|94668.4|94552.4|2
1649365680000|2022-04-07 21:08:00|94669.1|94553.1|94669.7|94553.7|94669.7|94553.7|94669.1|94553.1|7
1649365690000|2022-04-07 21:08:10|94669.8|94553.8|94669.7|94553.7|94669.8|94553.8|94669.6|94553.6|6
1649365700000|2022-04-07 21:08:20|94669.6|94553.6|94669.2|94553.2|94669.7|94553.7|94669.1|94553.1|5
1649365710000|2022-04-07 21:08:30|94669.1|94553.1|94668.8|94552.8|94669.3|94553.3|94668.6|94552.6|5
1649365720000|2022-04-07 21:08:40|94668.3|94552.3|94669.2|94553.2|94669.2|94553.2|94668.2|94552.2|9
1649365730000|2022-04-07 21:08:50|94669.1|94553.1|94670.8|94554.8|94670.8|94554.8|94669|94553|6
1649365740000|2022-04-07 21:09:00|94671.2|94555.2|94671.4|94555.4|94672.7|94556.7|94671.2|94555.2|4
1649365750000|2022-04-07 21:09:10|94671.3|94555.3|94671.4|94555.4|94671.4|94555.4|94671.3|94555.3|2
1649365760000|2022-04-07 21:09:20|94672.1|94556.1|94672.1|94556.1|94672.1|94556.1|94672|94556|7
1649365770000|2022-04-07 21:09:30|94664|94548|94660.5|94544.5|94673.4|94557.4|94660.5|94544.5|11
1649365780000|2022-04-07 21:09:40|94662.8|94546.8|94663|94547|94663|94547|94662.8|94546.8|8
1649365790000|2022-04-07 21:09:50|94663.2|94547.2|94663.6|94547.6|94663.6|94547.6|94662.1|94546.1|9
1649365800000|2022-04-07 21:10:00|94666.9|94550.9|94668.6|94552.6|94671.6|94555.6|94666.9|94550.9|5
1649365810000|2022-04-07 21:10:10|94649.3|94533.3|94664|94548|94664|94548|94649.3|94533.3|7
1649365820000|2022-04-07 21:10:20|94666.9|94550.9|94666.9|94550.9|94666.9|94550.9|94666.9|94550.9|1
1649365830000|2022-04-07 21:10:30|94641|94525|94671.7|94555.7|94671.7|94555.7|94641|94525|5
1649365840000|2022-04-07 21:10:40|94669.6|94553.6|94669|94553|94670.9|94554.9|94668|94552|6
1649365850000|2022-04-07 21:10:50|94648.6|94532.6|94676.8|94560.8|94676.8|94560.8|94648.6|94532.6|7
1649365860000|2022-04-07 21:11:00|94678.5|94562.5|94675.9|94559.9|94680.7|94564.7|94675.9|94559.9|4
1649365870000|2022-04-07 21:11:10|94677.4|94561.4|94675.6|94559.6|94677.5|94561.5|94672.9|94556.9|9
1649365880000|2022-04-07 21:11:20|94652.6|94536.6|94671.5|94555.5|94671.5|94555.5|94652.3|94536.3|9
1649365890000|2022-04-07 21:11:30|94667.9|94551.9|94670.1|94554.1|94670.1|94554.1|94667.9|94551.9|3
1649365900000|2022-04-07 21:11:40|94653.2|94537.2|94690.6|94574.6|94690.6|94574.6|94653.2|94537.2|10
1649365920000|2022-04-07 21:12:00|94643.6|94527.6|94660.3|94544.3|94663.6|94547.6|94643.6|94527.6|4
1649365930000|2022-04-07 21:12:10|94657.9|94541.9|94657.5|94541.5|94657.9|94541.9|94657.5|94541.5|2
1649365940000|2022-04-07 21:12:20|94642.3|94526.3|94669.9|94553.9|94671.5|94555.5|94642.3|94526.3|6
1649365950000|2022-04-07 21:12:30|94669.3|94553.3|94670.1|94554.1|94670.1|94554.1|94669.3|94553.3|2
1649365960000|2022-04-07 21:12:40|94668.8|94552.8|94678.2|94562.2|94678.2|94562.2|94668.8|94552.8|2
1649365970000|2022-04-07 21:12:50|94655|94539|94663.3|94547.3|94667.8|94551.8|94655|94539|9
1649365980000|2022-04-07 21:13:00|94661.6|94545.6|94661.2|94545.2|94663.4|94547.4|94659.8|94543.8|10
1649365990000|2022-04-07 21:13:10|94655.5|94539.5|94669.7|94553.7|94669.7|94553.7|94655.5|94539.5|2
1649366000000|2022-04-07 21:13:20|94653.4|94537.4|94653.4|94537.4|94653.4|94537.4|94653.4|94537.4|1
1649366010000|2022-04-07 21:13:30|94642.2|94526.2|94669.5|94553.5|94669.5|94553.5|94642.2|94526.2|2
1649366030000|2022-04-07 21:13:50|94641.9|94525.9|94641.9|94525.9|94641.9|94525.9|94641.9|94525.9|1
1649366050000|2022-04-07 21:14:10|94663|94547|94663|94547|94663|94547|94663|94547|1
1649366070000|2022-04-07 21:14:30|94641.7|94525.7|94657.5|94541.5|94658.3|94542.3|94641.7|94525.7|5
1649366090000|2022-04-07 21:14:50|94648.5|94532.5|94655.6|94539.6|94655.6|94539.6|94648.4|94532.4|7
1649366100000|2022-04-07 21:15:00|94651.2|94535.2|94656.5|94540.5|94656.5|94540.5|94651.2|94535.2|2
1649366110000|2022-04-07 21:15:10|94653|94537|94656.4|94540.4|94656.5|94540.5|94653|94537|4
1649366120000|2022-04-07 21:15:20|94643.9|94527.9|94669.5|94553.5|94669.7|94553.7|94643.9|94527.9|3
1649366130000|2022-04-07 21:15:30|94665.3|94549.3|94665.3|94549.3|94665.3|94549.3|94665.3|94549.3|1
1649366140000|2022-04-07 21:15:40|94651.8|94535.8|94651.8|94535.8|94651.8|94535.8|94651.8|94535.8|1
1649366150000|2022-04-07 21:15:50|94652.5|94536.5|94652.4|94536.4|94652.5|94536.5|94652.4|94536.4|2
1649366160000|2022-04-07 21:16:00|94643.4|94527.4|94663.7|94547.7|94663.7|94547.7|94643.4|94527.4|10
1649366170000|2022-04-07 21:16:10|94654.1|94538.1|94655.3|94539.3|94665.4|94549.4|94654.1|94538.1|3
1649366180000|2022-04-07 21:16:20|94640.3|94524.3|94685.9|94569.9|94685.9|94569.9|94640.3|94524.3|2
1649366190000|2022-04-07 21:16:30|94630.5|94514.5|94655|94539|94655|94539|94630.5|94514.5|4
1649366200000|2022-04-07 21:16:40|94655.8|94539.8|94655.5|94539.5|94655.8|94539.8|94655.5|94539.5|2
1649366240000|2022-04-07 21:17:20|94659.5|94543.5|94644.3|94528.3|94659.5|94543.5|94644.3|94528.3|10
1649366250000|2022-04-07 21:17:30|94649.5|94533.5|94646|94530|94651.6|94535.6|94644.3|94528.3|7
1649366260000|2022-04-07 21:17:40|94649.5|94533.5|94652.1|94536.1|94652.1|94536.1|94645.6|94529.6|5
1649366270000|2022-04-07 21:17:50|94648.5|94532.5|94638.3|94522.3|94648.5|94532.5|94634.5|94518.5|13
1649366280000|2022-04-07 21:18:00|94636.2|94520.2|94641|94525|94644.5|94528.5|94636.2|94520.2|11
1649366290000|2022-04-07 21:18:10|94642.1|94526.1|94639|94523|94642.2|94526.2|94639|94523|3
1649366310000|2022-04-07 21:18:30|94637.5|94521.5|94670|94554|94673.6|94557.6|94637.1|94521.1|17
1649366320000|2022-04-07 21:18:40|94660.6|94544.6|94666.5|94550.5|94668.4|94552.4|94650|94534|16
1649366330000|2022-04-07 21:18:50|94664.9|94548.9|94650.9|94534.9|94665|94549|94648.5|94532.5|20
1649366340000|2022-04-07 21:19:00|94660.6|94544.6|94660.9|94544.9|94665.3|94549.3|94656.6|94540.6|27
1649366350000|2022-04-07 21:19:10|94662.5|94546.5|94664.8|94548.8|94667.6|94551.6|94659|94543|16
1649366360000|2022-04-07 21:19:20|94665.5|94549.5|94656|94540|94665.5|94549.5|94656|94540|8
1649366370000|2022-04-07 21:19:30|94660|94544|94670.7|94554.7|94670.7|94554.7|94655.2|94539.2|17
1649366380000|2022-04-07 21:19:40|94665.1|94549.1|94663.1|94547.1|94665.2|94549.2|94654.2|94538.2|13
1649366390000|2022-04-07 21:19:50|94665.3|94549.3|94654.7|94538.7|94665.3|94549.3|94644.8|94528.8|22
1649366400000|2022-04-07 21:20:00|94652.8|94536.8|94665|94549|94665|94549|94651.2|94535.2|9
1649366410000|2022-04-07 21:20:10|94661.4|94545.4|94655.7|94539.7|94665.9|94549.9|94655.7|94539.7|12
1649366420000|2022-04-07 21:20:20|94656.7|94540.7|94655.6|94539.6|94656.7|94540.7|94649.7|94533.7|8
1649366430000|2022-04-07 21:20:30|94654|94538|94647.2|94531.2|94654.4|94538.4|94645.2|94529.2|12
1649366440000|2022-04-07 21:20:40|94647.6|94531.6|94639.2|94523.2|94647.6|94531.6|94631.1|94515.1|14
1649366450000|2022-04-07 21:20:50|94639.8|94523.8|94644.4|94528.4|94646.7|94530.7|94637|94521|16
1649366460000|2022-04-07 21:21:00|94655.5|94539.5|94639.6|94523.6|94655.5|94539.5|94639.6|94523.6|23
1649366470000|2022-04-07 21:21:10|94642|94526|94643.1|94527.1|94645.3|94529.3|94642|94526|9
1649366480000|2022-04-07 21:21:20|94643|94527|94645.5|94529.5|94647.9|94531.9|94643|94527|9
1649366490000|2022-04-07 21:21:30|94647.8|94531.8|94646.8|94530.8|94648|94532|94635|94519|7
1649366500000|2022-04-07 21:21:40|94647.7|94531.7|94645.2|94529.2|94654.7|94538.7|94645.2|94529.2|12
1649366510000|2022-04-07 21:21:50|94649.5|94533.5|94657.2|94541.2|94657.2|94541.2|94649|94533|6
1649366520000|2022-04-07 21:22:00|94655.5|94539.5|94647.1|94531.1|94656.3|94540.3|94642.2|94526.2|9
1649366530000|2022-04-07 21:22:10|94644.2|94528.2|94653.8|94537.8|94653.8|94537.8|94644.2|94528.2|3
1649366540000|2022-04-07 21:22:20|94654.4|94538.4|94643.1|94527.1|94654.4|94538.4|94635.1|94519.1|5
1649366550000|2022-04-07 21:22:30|94638|94522|94626.3|94510.3|94638|94522|94625|94509|4
1649366560000|2022-04-07 21:22:40|94620.9|94504.9|94659.4|94543.4|94659.4|94543.4|94620.9|94504.9|7
1649366570000|2022-04-07 21:22:50|94652.9|94536.9|94658.5|94542.5|94663.8|94547.8|94649.7|94533.7|10
1649366580000|2022-04-07 21:23:00|94658|94542|94660.3|94544.3|94660.3|94544.3|94647.3|94531.3|9
1649366590000|2022-04-07 21:23:10|94656.8|94540.8|94661.7|94545.7|94661.7|94545.7|94655.8|94539.8|4
1649366600000|2022-04-07 21:23:20|94647.7|94531.7|94652.6|94536.6|94652.6|94536.6|94647.7|94531.7|5
1649366610000|2022-04-07 21:23:30|94654.3|94538.3|94651.1|94535.1|94654.3|94538.3|94633.5|94517.5|4
1649366620000|2022-04-07 21:23:40|94652.5|94536.5|94668.4|94552.4|94668.4|94552.4|94648.8|94532.8|7
1649366630000|2022-04-07 21:23:50|94663.9|94547.9|94652|94536|94663.9|94547.9|94639.9|94523.9|8
1649366640000|2022-04-07 21:24:00|94650.1|94534.1|94652.1|94536.1|94652.1|94536.1|94650|94534|3
1649366650000|2022-04-07 21:24:10|94629.9|94513.9|94629.9|94513.9|94629.9|94513.9|94629.9|94513.9|1
1649366660000|2022-04-07 21:24:20|94629.8|94513.8|94628.4|94512.4|94640.6|94524.6|94628.4|94512.4|5
1649366670000|2022-04-07 21:24:30|94631.7|94515.7|94633.3|94517.3|94643.4|94527.4|94631.7|94515.7|6
1649366680000|2022-04-07 21:24:40|94644|94528|94638|94522|94644|94528|94638|94522|12
1649366690000|2022-04-07 21:24:50|94636.5|94520.5|94628.1|94512.1|94636.9|94520.9|94620.4|94504.4|5
1649366700000|2022-04-07 21:25:00|94623.6|94507.6|94628.9|94512.9|94631.3|94515.3|94623.6|94507.6|4
1649366710000|2022-04-07 21:25:10|94625.9|94509.9|94621.4|94505.4|94625.9|94509.9|94621.4|94505.4|3
1649366720000|2022-04-07 21:25:20|94621.7|94505.7|94631.5|94515.5|94634.6|94518.6|94621.7|94505.7|5
1649366730000|2022-04-07 21:25:30|94630.3|94514.3|94631.5|94515.5|94631.5|94515.5|94630.3|94514.3|2
1649366740000|2022-04-07 21:25:40|94644.5|94528.5|94645.5|94529.5|94645.5|94529.5|94631.9|94515.9|9
1649366750000|2022-04-07 21:25:50|94630.9|94514.9|94622.7|94506.7|94630.9|94514.9|94622.7|94506.7|3
1649366760000|2022-04-07 21:26:00|94618.7|94502.7|94643.7|94527.7|94643.7|94527.7|94618.7|94502.7|7
1649366770000|2022-04-07 21:26:10|94632.2|94516.2|94634|94518|94634|94518|94630.4|94514.4|3
1649366780000|2022-04-07 21:26:20|94622.7|94506.7|94660.2|94544.2|94660.2|94544.2|94622.7|94506.7|6
1649366790000|2022-04-07 21:26:30|94643.1|94527.1|94659.9|94543.9|94659.9|94543.9|94643.1|94527.1|3
1649366800000|2022-04-07 21:26:40|94659.4|94543.4|94654.8|94538.8|94659.4|94543.4|94643.4|94527.4|10
1649366810000|2022-04-07 21:26:50|94652|94536|94652.1|94536.1|94654.3|94538.3|94647.9|94531.9|5
1649366820000|2022-04-07 21:27:00|94624.6|94508.6|94629.6|94513.6|94630.6|94514.6|94620.4|94504.4|6
1649366830000|2022-04-07 21:27:10|94648.7|94532.7|94637.9|94521.9|94648.7|94532.7|94632.3|94516.3|4
1649366840000|2022-04-07 21:27:20|94632.3|94516.3|94679.9|94563.9|94679.9|94563.9|94632.3|94516.3|4
1649366850000|2022-04-07 21:27:30|94672.3|94556.3|94653.8|94537.8|94672.3|94556.3|94650.4|94534.4|8
1649366860000|2022-04-07 21:27:40|94654.5|94538.5|94660.9|94544.9|94660.9|94544.9|94653.1|94537.1|4
1649366870000|2022-04-07 21:27:50|94655.4|94539.4|94632.9|94516.9|94655.4|94539.4|94632.9|94516.9|8
1649366880000|2022-04-07 21:28:00|94643.7|94527.7|94641.1|94525.1|94648.6|94532.6|94638.1|94522.1|13
1649366890000|2022-04-07 21:28:10|94639.8|94523.8|94657.2|94541.2|94657.2|94541.2|94639.4|94523.4|8
1649366900000|2022-04-07 21:28:20|94655.6|94539.6|94646.3|94530.3|94655.6|94539.6|94634.7|94518.7|5
1649366910000|2022-04-07 21:28:30|94646|94530|94649.4|94533.4|94649.4|94533.4|94641.7|94525.7|3
1649366920000|2022-04-07 21:28:40|94648.6|94532.6|94641.6|94525.6|94648.6|94532.6|94632.5|94516.5|4
1649366930000|2022-04-07 21:28:50|94646.5|94530.5|94639.4|94523.4|94646.5|94530.5|94637.6|94521.6|6
1649366940000|2022-04-07 21:29:00|94643.9|94527.9|94635.3|94519.3|94643.9|94527.9|94626.2|94510.2|11
1649366950000|2022-04-07 21:29:10|94633.8|94517.8|94659.6|94543.6|94659.6|94543.6|94633.3|94517.3|7
1649366960000|2022-04-07 21:29:20|94656.5|94540.5|94648.4|94532.4|94656.5|94540.5|94632.4|94516.4|4
1649366970000|2022-04-07 21:29:30|94652.3|94536.3|94648.1|94532.1|94656.4|94540.4|94640.1|94524.1|8
1649366980000|2022-04-07 21:29:40|94645.9|94529.9|94641|94525|94645.9|94529.9|94637.1|94521.1|9
1649366990000|2022-04-07 21:29:50|94638.6|94522.6|94634.6|94518.6|94643|94527|94628.4|94512.4|4
1649367000000|2022-04-07 21:30:00|94640.4|94524.4|94653.7|94537.7|94653.7|94537.7|94637.7|94521.7|19
1649367010000|2022-04-07 21:30:10|94655.5|94539.5|94647.5|94531.5|94655.5|94539.5|94643.2|94527.2|22
1649367020000|2022-04-07 21:30:20|94649.9|94533.9|94651|94535|94652.7|94536.7|94637.4|94521.4|21
1649367030000|2022-04-07 21:30:30|94643.2|94527.2|94645.1|94529.1|94651.5|94535.5|94637.3|94521.3|21
1649367040000|2022-04-07 21:30:40|94643.2|94527.2|94638.9|94522.9|94647.4|94531.4|94632.6|94516.6|12
1649367050000|2022-04-07 21:30:50|94642.6|94526.6|94635.9|94519.9|94643.7|94527.7|94635.9|94519.9|8
1649367060000|2022-04-07 21:31:00|94641.9|94525.9|94653.9|94537.9|94653.9|94537.9|94637.1|94521.1|9
1649367070000|2022-04-07 21:31:10|94649.9|94533.9|94642.8|94526.8|94650.6|94534.6|94638.3|94522.3|14
1649367080000|2022-04-07 21:31:20|94643.9|94527.9|94645.7|94529.7|94645.7|94529.7|94640.8|94524.8|13
1649367090000|2022-04-07 21:31:30|94644.9|94528.9|94628.6|94512.6|94644.9|94528.9|94624.2|94508.2|7
1649367100000|2022-04-07 21:31:40|94630.4|94514.4|94628.1|94512.1|94630.4|94514.4|94628.1|94512.1|4
1649367110000|2022-04-07 21:31:50|94632.3|94516.3|94640.2|94524.2|94641.4|94525.4|94631.5|94515.5|9
1649367120000|2022-04-07 21:32:00|94641.5|94525.5|94647.8|94531.8|94647.8|94531.8|94622.2|94506.2|9
1649367130000|2022-04-07 21:32:10|94649.7|94533.7|94647|94531|94649.7|94533.7|94641.5|94525.5|12
1649367140000|2022-04-07 21:32:20|94643.1|94527.1|94648.5|94532.5|94648.5|94532.5|94641.9|94525.9|6
1649367150000|2022-04-07 21:32:30|94645.9|94529.9|94631.2|94515.2|94645.9|94529.9|94628.8|94512.8|4
1649367160000|2022-04-07 21:32:40|94627.9|94511.9|94631.1|94515.1|94631.6|94515.6|94627.9|94511.9|12
1649367170000|2022-04-07 21:32:50|94631.5|94515.5|94655.8|94539.8|94655.8|94539.8|94630.2|94514.2|6
1649367180000|2022-04-07 21:33:00|94635.5|94519.5|94641.9|94525.9|94641.9|94525.9|94635.5|94519.5|8
1649367190000|2022-04-07 21:33:10|94636.2|94520.2|94642.1|94526.1|94642.9|94526.9|94633|94517|14
1649367200000|2022-04-07 21:33:20|94635|94519|94635.6|94519.6|94646.2|94530.2|94635|94519|6
1649367210000|2022-04-07 21:33:30|94645.1|94529.1|94631.3|94515.3|94645.4|94529.4|94631.1|94515.1|12
1649367220000|2022-04-07 21:33:40|94637.7|94521.7|94627.5|94511.5|94654.8|94538.8|94627.5|94511.5|17
1649367230000|2022-04-07 21:33:50|94628.5|94512.5|94625.9|94509.9|94630.7|94514.7|94623.6|94507.6|12
1649367240000|2022-04-07 21:34:00|94639.3|94523.3|94624.6|94508.6|94639.3|94523.3|94624.2|94508.2|19
1649367250000|2022-04-07 21:34:10|94626.8|94510.8|94628.6|94512.6|94628.7|94512.7|94626.2|94510.2|10
1649367260000|2022-04-07 21:34:20|94626.8|94510.8|94616.9|94500.9|94629.2|94513.2|94616.9|94500.9|23
1649367270000|2022-04-07 21:34:30|94620.4|94504.4|94624.7|94508.7|94624.7|94508.7|94620.4|94504.4|11
1649367280000|2022-04-07 21:34:40|94622.5|94506.5|94639.2|94523.2|94642|94526|94622.5|94506.5|13
1649367290000|2022-04-07 21:34:50|94639|94523|94616.3|94500.3|94639|94523|94615.3|94499.3|10
1649367300000|2022-04-07 21:35:00|94630.7|94514.7|94630.5|94514.5|94635.1|94519.1|94627.9|94511.9|10
1649367310000|2022-04-07 21:35:10|94629|94513|94618.6|94502.6|94633.5|94517.5|94616.6|94500.6|13
1649367320000|2022-04-07 21:35:20|94619.6|94503.6|94622.7|94506.7|94623.2|94507.2|94617.4|94501.4|15
1649367330000|2022-04-07 21:35:30|94627.8|94511.8|94625.9|94509.9|94635.2|94519.2|94619.5|94503.5|13
1649367340000|2022-04-07 21:35:40|94624.5|94508.5|94630.4|94514.4|94634.5|94518.5|94624.5|94508.5|8
1649367350000|2022-04-07 21:35:50|94626.7|94510.7|94622.9|94506.9|94633.1|94517.1|94622.9|94506.9|12
1649367360000|2022-04-07 21:36:00|94625.2|94509.2|94628.7|94512.7|94630.3|94514.3|94624.9|94508.9|4
1649367370000|2022-04-07 21:36:10|94634|94518|94616.3|94500.3|94634|94518|94616.1|94500.1|7
1649367380000|2022-04-07 21:36:20|94618.3|94502.3|94626.4|94510.4|94629.4|94513.4|94618.3|94502.3|8
1649367390000|2022-04-07 21:36:30|94627|94511|94612.8|94496.8|94639.8|94523.8|94612.8|94496.8|5
1649367400000|2022-04-07 21:36:40|94619.2|94503.2|94633.2|94517.2|94633.6|94517.6|94618.8|94502.8|8
1649367410000|2022-04-07 21:36:50|94631.4|94515.4|94623.3|94507.3|94640|94524|94623.3|94507.3|9
1649367420000|2022-04-07 21:37:00|94625.6|94509.6|94623.3|94507.3|94632.9|94516.9|94623.3|94507.3|7
1649367430000|2022-04-07 21:37:10|94622.3|94506.3|94604.8|94488.8|94632.6|94516.6|94604.8|94488.8|6
1649367440000|2022-04-07 21:37:20|94614.1|94498.1|94630.7|94514.7|94630.7|94514.7|94614.1|94498.1|10
1649367450000|2022-04-07 21:37:30|94628.8|94512.8|94622.3|94506.3|94635.1|94519.1|94616.9|94500.9|13
1649367460000|2022-04-07 21:37:40|94623.6|94507.6|94629.9|94513.9|94631.7|94515.7|94623.6|94507.6|10
1649367470000|2022-04-07 21:37:50|94626.3|94510.3|94630|94514|94630.4|94514.4|94626|94510|7
1649367480000|2022-04-07 21:38:00|94642.3|94526.3|94619.1|94503.1|94642.3|94526.3|94619.1|94503.1|5
1649367490000|2022-04-07 21:38:10|94622.9|94506.9|94623.1|94507.1|94633.3|94517.3|94615.4|94499.4|9
1649367500000|2022-04-07 21:38:20|94620.7|94504.7|94614.1|94498.1|94622.7|94506.7|94610.2|94494.2|7
1649367510000|2022-04-07 21:38:30|94615|94499|94619.1|94503.1|94622.1|94506.1|94609|94493|9
1649367520000|2022-04-07 21:38:40|94621.7|94505.7|94603.7|94487.7|94621.7|94505.7|94603.7|94487.7|7
1649367530000|2022-04-07 21:38:50|94608.1|94492.1|94611.5|94495.5|94611.5|94495.5|94608.1|94492.1|2
1649367540000|2022-04-07 21:39:00|94614.3|94498.3|94618.2|94502.2|94631.5|94515.5|94614.3|94498.3|5
1649367550000|2022-04-07 21:39:10|94619.6|94503.6|94619.8|94503.8|94620.1|94504.1|94618.6|94502.6|9
1649367560000|2022-04-07 21:39:20|94619.1|94503.1|94614.6|94498.6|94620.1|94504.1|94607|94491|9
1649367570000|2022-04-07 21:39:30|94616.6|94500.6|94617.7|94501.7|94618.6|94502.6|94616.2|94500.2|6
1649367580000|2022-04-07 21:39:40|94623.6|94507.6|94604.9|94488.9|94623.6|94507.6|94604.9|94488.9|6
1649367590000|2022-04-07 21:39:50|94611|94495|94626|94510|94626|94510|94611|94495|7
1649367600000|2022-04-07 21:40:00|94627|94511|94623|94507|94627|94511|94623|94507|12
1649367610000|2022-04-07 21:40:10|94623.4|94507.4|94623.4|94507.4|94631.1|94515.1|94621.1|94505.1|16
1649367620000|2022-04-07 21:40:20|94623.1|94507.1|94629.4|94513.4|94631.9|94515.9|94623.1|94507.1|5
1649367630000|2022-04-07 21:40:30|94627.3|94511.3|94629.5|94513.5|94631.7|94515.7|94625|94509|7
1649367640000|2022-04-07 21:40:40|94628|94512|94614.8|94498.8|94634.6|94518.6|94614.8|94498.8|9
1649367650000|2022-04-07 21:40:50|94615.5|94499.5|94631.2|94515.2|94631.2|94515.2|94615.4|94499.4|10
1649367660000|2022-04-07 21:41:00|94631.3|94515.3|94619.9|94503.9|94631.3|94515.3|94613.3|94497.3|9
1649367670000|2022-04-07 21:41:10|94631.3|94515.3|94630.6|94514.6|94632.8|94516.8|94626.2|94510.2|5
1649367680000|2022-04-07 21:41:20|94627.9|94511.9|94621.6|94505.6|94641.2|94525.2|94621.6|94505.6|12
1649367690000|2022-04-07 21:41:30|94622.6|94506.6|94624.6|94508.6|94630.6|94514.6|94621.8|94505.8|8
1649367700000|2022-04-07 21:41:40|94623.8|94507.8|94613.2|94497.2|94624.9|94508.9|94613.2|94497.2|8
1649367710000|2022-04-07 21:41:50|94617.2|94501.2|94619|94503|94620.6|94504.6|94617.2|94501.2|7
1649367720000|2022-04-07 21:42:00|94618.7|94502.7|94626.6|94510.6|94635.4|94519.4|94618.7|94502.7|5
1649367730000|2022-04-07 21:42:10|94639.2|94523.2|94610|94494|94639.2|94523.2|94610|94494|3
1649367740000|2022-04-07 21:42:20|94616.4|94500.4|94623.7|94507.7|94625.9|94509.9|94616.4|94500.4|8
1649367750000|2022-04-07 21:42:30|94622.8|94506.8|94624.4|94508.4|94630.1|94514.1|94620.2|94504.2|10
1649367760000|2022-04-07 21:42:40|94622.5|94506.5|94617.7|94501.7|94624.2|94508.2|94605.1|94489.1|5
1649367770000|2022-04-07 21:42:50|94617.9|94501.9|94627.2|94511.2|94627.2|94511.2|94617.8|94501.8|10
1649367780000|2022-04-07 21:43:00|94624.9|94508.9|94613.3|94497.3|94637.1|94521.1|94613.3|94497.3|5
1649367790000|2022-04-07 21:43:10|94620.1|94504.1|94623.5|94507.5|94631.8|94515.8|94620.1|94504.1|6
1649367800000|2022-04-07 21:43:20|94621.1|94505.1|94628.7|94512.7|94634.2|94518.2|94621.1|94505.1|7
1649367810000|2022-04-07 21:43:30|94625.7|94509.7|94616.5|94500.5|94629.6|94513.6|94616.5|94500.5|7
1649367820000|2022-04-07 21:43:40|94617.7|94501.7|94618.1|94502.1|94618.1|94502.1|94616.8|94500.8|5
1649367830000|2022-04-07 21:43:50|94616.9|94500.9|94619.4|94503.4|94626.3|94510.3|94615.7|94499.7|7
1649367840000|2022-04-07 21:44:00|94624.2|94508.2|94624.6|94508.6|94629.9|94513.9|94624.2|94508.2|7
1649367850000|2022-04-07 21:44:10|94623.2|94507.2|94620.9|94504.9|94631.1|94515.1|94620.9|94504.9|4
1649367860000|2022-04-07 21:44:20|94621.3|94505.3|94623.5|94507.5|94631.7|94515.7|94621.3|94505.3|9
1649367870000|2022-04-07 21:44:30|94622.9|94506.9|94625.2|94509.2|94629.8|94513.8|94622.9|94506.9|8
1649367880000|2022-04-07 21:44:40|94626.3|94510.3|94615.1|94499.1|94626.3|94510.3|94607.6|94491.6|6
1649367890000|2022-04-07 21:44:50|94619.7|94503.7|94633.5|94517.5|94633.5|94517.5|94619.7|94503.7|5
1649367900000|2022-04-07 21:45:00|94623.4|94507.4|94628.8|94512.8|94630.5|94514.5|94623.1|94507.1|10
1649367910000|2022-04-07 21:45:10|94621.8|94505.8|94621.1|94505.1|94623.4|94507.4|94620.8|94504.8|6
1649367920000|2022-04-07 21:45:20|94616.9|94500.9|94629.6|94513.6|94629.7|94513.7|94616.9|94500.9|9
1649367930000|2022-04-07 21:45:30|94625.9|94509.9|94621|94505|94626.2|94510.2|94621|94505|12
1649367940000|2022-04-07 21:45:40|94622.8|94506.8|94628.6|94512.6|94636|94520|94620.8|94504.8|9
1649367950000|2022-04-07 21:45:50|94618.9|94502.9|94626.2|94510.2|94630.7|94514.7|94618.9|94502.9|4
1649367960000|2022-04-07 21:46:00|94623.7|94507.7|94627|94511|94632.4|94516.4|94621.8|94505.8|9
1649367970000|2022-04-07 21:46:10|94625.7|94509.7|94624.5|94508.5|94630.1|94514.1|94623.5|94507.5|12
1649367980000|2022-04-07 21:46:20|94615|94499|94625.1|94509.1|94625.9|94509.9|94615|94499|10
1649367990000|2022-04-07 21:46:30|94622.5|94506.5|94620.7|94504.7|94624.7|94508.7|94620.7|94504.7|4
1649368000000|2022-04-07 21:46:40|94619.4|94503.4|94619.7|94503.7|94621.5|94505.5|94619.4|94503.4|4
1649368010000|2022-04-07 21:46:50|94612|94496|94623.7|94507.7|94623.7|94507.7|94612|94496|7
1649368020000|2022-04-07 21:47:00|94623.4|94507.4|94620.5|94504.5|94623.4|94507.4|94620.5|94504.5|3
1649368030000|2022-04-07 21:47:10|94613.6|94497.6|94628.8|94512.8|94628.8|94512.8|94612.4|94496.4|6
1649368040000|2022-04-07 21:47:20|94622.5|94506.5|94624.1|94508.1|94628.5|94512.5|94622.5|94506.5|8
1649368050000|2022-04-07 21:47:30|94615.3|94499.3|94622.5|94506.5|94624.9|94508.9|94615.3|94499.3|12
1649368060000|2022-04-07 21:47:40|94626.7|94510.7|94622.5|94506.5|94627.4|94511.4|94619.9|94503.9|6
1649368070000|2022-04-07 21:47:50|94623.1|94507.1|94618.5|94502.5|94629.4|94513.4|94617.9|94501.9|13
1649368080000|2022-04-07 21:48:00|94618.4|94502.4|94619.7|94503.7|94622.2|94506.2|94618.4|94502.4|9
1649368090000|2022-04-07 21:48:10|94620|94504|94622.4|94506.4|94623|94507|94619.5|94503.5|8
1649368100000|2022-04-07 21:48:20|94622.9|94506.9|94624.7|94508.7|94624.7|94508.7|94615.9|94499.9|8
1649368110000|2022-04-07 21:48:30|94631.6|94515.6|94624.2|94508.2|94647.4|94531.4|94624.2|94508.2|6
1649368120000|2022-04-07 21:48:40|94635.1|94519.1|94630.9|94514.9|94635.1|94519.1|94629.1|94513.1|3
1649368130000|2022-04-07 21:48:50|94627.3|94511.3|94634.5|94518.5|94634.5|94518.5|94626.7|94510.7|7
1649368140000|2022-04-07 21:49:00|94627.1|94511.1|94618.1|94502.1|94627.1|94511.1|94617.1|94501.1|5
1649368150000|2022-04-07 21:49:10|94619.2|94503.2|94626|94510|94626|94510|94618|94502|4
1649368160000|2022-04-07 21:49:20|94624.5|94508.5|94626.3|94510.3|94626.5|94510.5|94615.7|94499.7|10
1649368170000|2022-04-07 21:49:30|94627.5|94511.5|94634.5|94518.5|94649.4|94533.4|94624.1|94508.1|8
1649368180000|2022-04-07 21:49:40|94627.5|94511.5|94635|94519|94635|94519|94625.6|94509.6|11
1649368190000|2022-04-07 21:49:50|94631.2|94515.2|94621.1|94505.1|94636.5|94520.5|94621.1|94505.1|5
1649368200000|2022-04-07 21:50:00|94622.7|94506.7|94621.2|94505.2|94622.7|94506.7|94620.2|94504.2|3
1649368210000|2022-04-07 21:50:10|94621.8|94505.8|94616.5|94500.5|94621.8|94505.8|94613.4|94497.4|4
1649368220000|2022-04-07 21:50:20|94619.8|94503.8|94624.3|94508.3|94625.5|94509.5|94618.2|94502.2|6
1649368230000|2022-04-07 21:50:30|94623.4|94507.4|94626.9|94510.9|94626.9|94510.9|94623.4|94507.4|2
1649368240000|2022-04-07 21:50:40|94626.7|94510.7|94617.1|94501.1|94626.7|94510.7|94615|94499|6
1649368250000|2022-04-07 21:50:50|94633.2|94517.2|94626.5|94510.5|94633.2|94517.2|94626.5|94510.5|4
1649368260000|2022-04-07 21:51:00|94628.6|94512.6|94623.5|94507.5|94629.8|94513.8|94623.5|94507.5|5
1649368270000|2022-04-07 21:51:10|94623.9|94507.9|94617.8|94501.8|94624.5|94508.5|94617.8|94501.8|4
1649368280000|2022-04-07 21:51:20|94621|94505|94622.6|94506.6|94622.6|94506.6|94621|94505|3
1649368290000|2022-04-07 21:51:30|94616.7|94500.7|94619.7|94503.7|94622.4|94506.4|94610.6|94494.6|5
1649368300000|2022-04-07 21:51:40|94627.4|94511.4|94621.4|94505.4|94627.4|94511.4|94621.3|94505.3|7
1649368310000|2022-04-07 21:51:50|94625.1|94509.1|94621.9|94505.9|94625.1|94509.1|94613.6|94497.6|6
1649368320000|2022-04-07 21:52:00|94620.5|94504.5|94623|94507|94625.1|94509.1|94620.5|94504.5|11
1649368330000|2022-04-07 21:52:10|94625|94509|94625|94509|94625|94509|94624.8|94508.8|3
1649368340000|2022-04-07 21:52:20|94624.8|94508.8|94615.1|94499.1|94624.8|94508.8|94612.4|94496.4|5
1649368350000|2022-04-07 21:52:30|94614.9|94498.9|94624.2|94508.2|94628.9|94512.9|94614.9|94498.9|5
1649368360000|2022-04-07 21:52:40|94626|94510|94617.9|94501.9|94626|94510|94609|94493|7
1649368370000|2022-04-07 21:52:50|94619.4|94503.4|94620|94504|94620|94504|94619.4|94503.4|3
1649368380000|2022-04-07 21:53:00|94630.8|94514.8|94618.9|94502.9|94631.1|94515.1|94616.5|94500.5|8
1649368390000|2022-04-07 21:53:10|94618.5|94502.5|94620|94504|94620|94504|94618.5|94502.5|4
1649368400000|2022-04-07 21:53:20|94620.2|94504.2|94613.9|94497.9|94620.2|94504.2|94613.9|94497.9|6
1649368410000|2022-04-07 21:53:30|94613.6|94497.6|94621.8|94505.8|94622.5|94506.5|94613.6|94497.6|6
1649368420000|2022-04-07 21:53:40|94623.8|94507.8|94617.7|94501.7|94623.9|94507.9|94609.7|94493.7|19
1649368430000|2022-04-07 21:53:50|94616.3|94500.3|94620.7|94504.7|94620.7|94504.7|94615.8|94499.8|9
1649368440000|2022-04-07 21:54:00|94620.5|94504.5|94622.4|94506.4|94622.4|94506.4|94620.5|94504.5|2
1649368450000|2022-04-07 21:54:10|94617.8|94501.8|94608.2|94492.2|94619.2|94503.2|94608.2|94492.2|4
1649368460000|2022-04-07 21:54:20|94610.8|94494.8|94623.7|94507.7|94623.7|94507.7|94610.8|94494.8|5
1649368470000|2022-04-07 21:54:30|94624.6|94508.6|94615.8|94499.8|94624.6|94508.6|94615.7|94499.7|15
1649368480000|2022-04-07 21:54:40|94619|94503|94617.5|94501.5|94620|94504|94616.6|94500.6|10
1649368490000|2022-04-07 21:54:50|94619.8|94503.8|94622.7|94506.7|94628.9|94512.9|94619.1|94503.1|12
1649368500000|2022-04-07 21:55:00|94621.5|94505.5|94615.9|94499.9|94628.9|94512.9|94615.9|94499.9|6
1649368510000|2022-04-07 21:55:10|94629.7|94513.7|94627.2|94511.2|94629.7|94513.7|94627.2|94511.2|2
1649368520000|2022-04-07 21:55:20|94621.3|94505.3|94618.8|94502.8|94626.1|94510.1|94617.3|94501.3|6
1649368530000|2022-04-07 21:55:30|94621.3|94505.3|94608.9|94492.9|94621.3|94505.3|94608.9|94492.9|3
1649368540000|2022-04-07 21:55:40|94614.9|94498.9|94629.1|94513.1|94629.1|94513.1|94614.9|94498.9|4
1649368550000|2022-04-07 21:55:50|94627.5|94511.5|94622.5|94506.5|94627.7|94511.7|94620.2|94504.2|24
1649368560000|2022-04-07 21:56:00|94622.6|94506.6|94622.7|94506.7|94632|94516|94622.6|94506.6|12
1649368570000|2022-04-07 21:56:10|94625|94509|94621.1|94505.1|94632.7|94516.7|94621.1|94505.1|9
1649368580000|2022-04-07 21:56:20|94617|94501|94631.6|94515.6|94631.6|94515.6|94617|94501|7
1649368590000|2022-04-07 21:56:30|94628|94512|94622.7|94506.7|94630.8|94514.8|94622.7|94506.7|6
1649368600000|2022-04-07 21:56:40|94621.6|94505.6|94624.7|94508.7|94638.1|94522.1|94621.6|94505.6|9
1649368610000|2022-04-07 21:56:50|94618.2|94502.2|94627.8|94511.8|94631.4|94515.4|94617.5|94501.5|11
1649368620000|2022-04-07 21:57:00|94631.8|94515.8|94623.9|94507.9|94640|94524|94622.4|94506.4|9
1649368630000|2022-04-07 21:57:10|94630.3|94514.3|94621.5|94505.5|94632.4|94516.4|94621.5|94505.5|8
1649368640000|2022-04-07 21:57:20|94622.4|94506.4|94625.4|94509.4|94626.6|94510.6|94622|94506|4
1649368650000|2022-04-07 21:57:30|94626.6|94510.6|94623.8|94507.8|94626.6|94510.6|94615.1|94499.1|9
1649368660000|2022-04-07 21:57:40|94637.1|94521.1|94631.8|94515.8|94637.1|94521.1|94631.8|94515.8|3
1649368670000|2022-04-07 21:57:50|94632.1|94516.1|94629.8|94513.8|94633.5|94517.5|94625.9|94509.9|10
1649368680000|2022-04-07 21:58:00|94621.6|94505.6|94626.7|94510.7|94633.1|94517.1|94621.6|94505.6|5
1649368690000|2022-04-07 21:58:10|94617.9|94501.9|94623.4|94507.4|94624.4|94508.4|94617.9|94501.9|6
1649368700000|2022-04-07 21:58:20|94626.9|94510.9|94626.7|94510.7|94627|94511|94626.7|94510.7|3
1649368710000|2022-04-07 21:58:30|94615.6|94499.6|94633.5|94517.5|94637.5|94521.5|94615.6|94499.6|4
1649368720000|2022-04-07 21:58:40|94630.3|94514.3|94627|94511|94631.7|94515.7|94624.5|94508.5|4
1649368730000|2022-04-07 21:58:50|94622.2|94506.2|94625.6|94509.6|94629.4|94513.4|94617.7|94501.7|12
1649368740000|2022-04-07 21:59:00|94623.5|94507.5|94630.1|94514.1|94631.3|94515.3|94623.4|94507.4|7
1649368750000|2022-04-07 21:59:10|94615.3|94499.3|94625.7|94509.7|94625.7|94509.7|94615.3|94499.3|10
1649368760000|2022-04-07 21:59:20|94625.4|94509.4|94626.1|94510.1|94627.3|94511.3|94621.6|94505.6|5
1649368770000|2022-04-07 21:59:30|94620.7|94504.7|94629.5|94513.5|94637.8|94521.8|94620.7|94504.7|13
1649368780000|2022-04-07 21:59:40|94631.1|94515.1|94627.5|94511.5|94633.1|94517.1|94626|94510|11
1649368790000|2022-04-07 21:59:50|94627.2|94511.2|94628.5|94512.5|94635.2|94519.2|94627.2|94511.2|12
1649368800000|2022-04-07 22:00:00|94624|94508|94611.7|94495.7|94624.3|94508.3|94611.7|94495.7|40
1649368810000|2022-04-07 22:00:10|94614.1|94498.1|94619.1|94503.1|94624.5|94508.5|94612.5|94496.5|28
1649368820000|2022-04-07 22:00:20|94619.9|94503.9|94618.8|94502.8|94620.5|94504.5|94613.8|94497.8|23
1649368830000|2022-04-07 22:00:30|94612.4|94496.4|94616.6|94500.6|94625.1|94509.1|94612.1|94496.1|7
1649368840000|2022-04-07 22:00:40|94617.9|94501.9|94617.9|94501.9|94629.3|94513.3|94617.9|94501.9|17
1649368850000|2022-04-07 22:00:50|94617.7|94501.7|94605.1|94489.1|94617.7|94501.7|94605.1|94489.1|22
1649368860000|2022-04-07 22:01:00|94607.4|94491.4|94602.9|94486.9|94624.1|94508.1|94601.2|94485.2|42
1649368870000|2022-04-07 22:01:10|94616|94500|94611.6|94495.6|94630.8|94514.8|94594.5|94478.5|53
1649368880000|2022-04-07 22:01:20|94611.4|94495.4|94626.5|94510.5|94629.2|94513.2|94606.6|94490.6|34
1649368890000|2022-04-07 22:01:30|94629.6|94513.6|94625.8|94509.8|94629.6|94513.6|94625|94509|18
1649368900000|2022-04-07 22:01:40|94626.3|94510.3|94630.6|94514.6|94630.6|94514.6|94619.8|94503.8|18
1649368910000|2022-04-07 22:01:50|94629.2|94513.2|94629.5|94513.5|94639.4|94523.4|94620.3|94504.3|19
1649368920000|2022-04-07 22:02:00|94629.2|94513.2|94636.6|94520.6|94636.6|94520.6|94626.8|94510.8|12
1649368930000|2022-04-07 22:02:10|94632.8|94516.8|94634.2|94518.2|94635.6|94519.6|94628.5|94512.5|7
1649368940000|2022-04-07 22:02:20|94625.8|94509.8|94625.8|94509.8|94630.5|94514.5|94624.3|94508.3|16
1649368950000|2022-04-07 22:02:30|94625.3|94509.3|94624.5|94508.5|94630.9|94514.9|94623.7|94507.7|19
1649368960000|2022-04-07 22:02:40|94627.2|94511.2|94626.8|94510.8|94638.8|94522.8|94626.7|94510.7|15
1649368970000|2022-04-07 22:02:50|94626.4|94510.4|94627.7|94511.7|94632.2|94516.2|94624.7|94508.7|21
1649368980000|2022-04-07 22:03:00|94627.8|94511.8|94633.4|94517.4|94633.4|94517.4|94625.1|94509.1|16
1649368990000|2022-04-07 22:03:10|94632.6|94516.6|94621|94505|94632.6|94516.6|94618.5|94502.5|9
1649369000000|2022-04-07 22:03:20|94621.9|94505.9|94622.8|94506.8|94624|94508|94618.8|94502.8|12
1649369010000|2022-04-07 22:03:30|94622.3|94506.3|94622.3|94506.3|94623.5|94507.5|94621.6|94505.6|16
1649369020000|2022-04-07 22:03:40|94621.9|94505.9|94629.8|94513.8|94630.1|94514.1|94621.9|94505.9|15
1649369030000|2022-04-07 22:03:50|94628.6|94512.6|94625.4|94509.4|94628.8|94512.8|94621.4|94505.4|15
1649369040000|2022-04-07 22:04:00|94625.6|94509.6|94628.6|94512.6|94631.6|94515.6|94624.1|94508.1|20
1649369050000|2022-04-07 22:04:10|94627.9|94511.9|94628.6|94512.6|94629.5|94513.5|94626|94510|15
1649369060000|2022-04-07 22:04:20|94628.7|94512.7|94626.4|94510.4|94629.3|94513.3|94623.8|94507.8|18
1649369070000|2022-04-07 22:04:30|94626.8|94510.8|94632.8|94516.8|94632.8|94516.8|94626.7|94510.7|18
1649369080000|2022-04-07 22:04:40|94631.2|94515.2|94615.9|94517.9|94631.2|94517.9|94615.9|94508.6|15
1649369090000|2022-04-07 22:04:50|94621.6|94514|94628.9|94512.9|94629.4|94514|94621.5|94511.5|16
1649369100000|2022-04-07 22:05:00|94628.4|94512.4|94627.8|94511.8|94629.5|94513.5|94626.7|94510.7|21
1649369110000|2022-04-07 22:05:10|94630.8|94514.8|94607.5|94491.5|94631.9|94517.6|94606.6|94490.6|34
1649369120000|2022-04-07 22:05:20|94606.7|94490.7|94624.3|94508.3|94628.2|94512.2|94604.7|94488.7|42
1649369130000|2022-04-07 22:05:30|94623.9|94507.9|94622.2|94506.2|94626|94510|94622.1|94506.1|13
1649369140000|2022-04-07 22:05:40|94622.8|94506.8|94621.1|94505.1|94624.8|94508.8|94620.8|94504.8|19
1649369150000|2022-04-07 22:05:50|94621|94505|94618.6|94502.6|94622.8|94506.8|94618.6|94502.6|18
1649369160000|2022-04-07 22:06:00|94620.1|94504.1|94620.9|94504.9|94620.9|94504.9|94619.8|94503.8|14
1649369170000|2022-04-07 22:06:10|94620.1|94504.1|94618.5|94502.5|94622.5|94506.5|94618.1|94502.5|14
1649369180000|2022-04-07 22:06:20|94610.5|94494.5|94617.2|94509.6|94620.7|94515|94609|94494.5|7
1649369190000|2022-04-07 22:06:30|94619.4|94505.3|94620.4|94504.4|94621|94510.2|94616.8|94502.9|18
1649369200000|2022-04-07 22:06:40|94619.7|94503.7|94619.9|94503.9|94621.6|94505.6|94619.7|94503.7|9
1649369210000|2022-04-07 22:06:50|94619.8|94503.8|94621.1|94505.1|94622.6|94506.6|94619.8|94503.8|8
1649369220000|2022-04-07 22:07:00|94618.7|94502.7|94618.3|94505.6|94623.2|94507.2|94615.9|94502.7|13
1649369230000|2022-04-07 22:07:10|94613.9|94519.8|94619.2|94503.2|94622.5|94519.8|94613.9|94499.4|14
1649369240000|2022-04-07 22:07:20|94621.8|94505.8|94622.7|94506.7|94622.7|94506.7|94619.4|94503.4|14
1649369250000|2022-04-07 22:07:30|94621.3|94505.3|94622.1|94506.1|94622.4|94506.9|94618|94502|17
1649369260000|2022-04-07 22:07:40|94620.9|94504.9|94620.3|94504.3|94622.4|94507|94620.3|94504.3|8
1649369270000|2022-04-07 22:07:50|94622.2|94506.2|94612.7|94513.1|94622.6|94513.1|94612.7|94505.9|12
1649369280000|2022-04-07 22:08:00|94612.8|94519.3|94622.4|94513.5|94624.9|94519.3|94609.1|94503.1|14
1649369290000|2022-04-07 22:08:10|94621.5|94514.5|94619|94506.9|94622.2|94514.5|94615|94500|10
1649369300000|2022-04-07 22:08:20|94616.5|94513.7|94617.9|94502.8|94621.4|94513.7|94611.8|94502.2|17
1649369310000|2022-04-07 22:08:30|94618|94504.1|94622|94506|94622.4|94506.4|94617.2|94501.2|14
1649369320000|2022-04-07 22:08:40|94622.7|94506.7|94617.1|94504.7|94622.8|94508.5|94616.8|94503.1|26
1649369330000|2022-04-07 22:08:50|94618|94502|94622.4|94506.4|94623.2|94522.4|94610.3|94501.6|15
1649369340000|2022-04-07 22:09:00|94622.9|94506.9|94606.1|94503.2|94624.3|94512.5|94606.1|94501.1|16
1649369350000|2022-04-07 22:09:10|94609.8|94504.4|94618.2|94502.2|94620.2|94507.7|94609.8|94500.4|10
1649369360000|2022-04-07 22:09:20|94616.9|94500.9|94615.7|94506.5|94621.8|94513.7|94615.7|94500.9|12
1649369370000|2022-04-07 22:09:30|94615.8|94506.6|94620.4|94513.4|94623.2|94514.4|94613.4|94502.2|14
1649369380000|2022-04-07 22:09:40|94623.5|94507.5|94620.9|94504.9|94623.6|94520.4|94603|94500.2|12
1649369390000|2022-04-07 22:09:50|94620.4|94504.4|94622.7|94506.7|94627|94511|94615.8|94500.3|11
1649369400000|2022-04-07 22:10:00|94623.7|94507.7|94619.2|94503.2|94624.2|94510.3|94616.7|94501.3|25
1649369410000|2022-04-07 22:10:10|94619.5|94503.5|94620.8|94504.8|94621.6|94506|94617.1|94501.7|23
1649369420000|2022-04-07 22:10:20|94621.1|94505.1|94620.7|94504.7|94621.6|94505.6|94620.4|94504.4|10
1649369430000|2022-04-07 22:10:30|94620.8|94504.8|94612.3|94504.8|94622|94506|94611.8|94504|14
1649369440000|2022-04-07 22:10:40|94614.8|94504.6|94627.8|94511.8|94629.2|94513.2|94614.4|94501|15
1649369450000|2022-04-07 22:10:50|94625.5|94509.5|94614.4|94502.7|94625.5|94509.5|94609|94502.2|20
1649369460000|2022-04-07 22:11:00|94609.9|94509.1|94617.7|94501.7|94618.3|94509.1|94609.9|94500|39
1649369470000|2022-04-07 22:11:10|94617.6|94501.6|94618.2|94502.2|94618.5|94502.5|94616.2|94500.2|16
1649369480000|2022-04-07 22:11:20|94619.1|94503.1|94610.3|94494.3|94619.8|94503.8|94610.3|94494.3|24
1649369490000|2022-04-07 22:11:30|94614|94498|94617.7|94501.7|94618.6|94505.4|94611.2|94498|24
1649369500000|2022-04-07 22:11:40|94618.5|94502.7|94619.8|94503.8|94622.5|94506.5|94617.3|94501.3|31
1649369510000|2022-04-07 22:11:50|94619.5|94503.5|94614.1|94498.1|94620.1|94504.1|94609.5|94498.1|11
1649369520000|2022-04-07 22:12:00|94614|94498|94616.4|94500.4|94617.2|94502.4|94614|94498|12
1649369530000|2022-04-07 22:12:10|94617|94501|94612.8|94496.8|94618.1|94502.1|94611.7|94495.7|17
1649369540000|2022-04-07 22:12:20|94613.4|94497.4|94615.9|94499.9|94616.9|94507.1|94608.4|94497.4|17
1649369550000|2022-04-07 22:12:30|94615.8|94499.8|94616|94500|94616.6|94500.6|94607.1|94498.3|31
1649369560000|2022-04-07 22:12:40|94616.5|94500.5|94615.5|94499.5|94616.8|94500.8|94613.8|94497.8|37
1649369570000|2022-04-07 22:12:50|94616.4|94500.4|94611.7|94498.3|94618.7|94502.7|94611.7|94498.3|21
1649369580000|2022-04-07 22:13:00|94613.9|94497.9|94615.2|94499.2|94615.2|94501.4|94613.2|94497.7|31
1649369590000|2022-04-07 22:13:10|94614.6|94498.6|94617|94501.8|94617.2|94503.2|94614.2|94498.2|12
1649369600000|2022-04-07 22:13:20|94614.7|94498.7|94618.3|94502.3|94618.3|94504|94611.7|94498.7|16
1649369610000|2022-04-07 22:13:30|94618.2|94502.2|94618.1|94502.1|94628.5|94512.5|94618.1|94502.1|6
1649369620000|2022-04-07 22:13:40|94619.8|94503.8|94619.8|94503.8|94621.2|94505.2|94613.2|94497.2|20
1649369630000|2022-04-07 22:13:50|94617.6|94501.6|94620.8|94504.8|94620.9|94504.9|94617.6|94501.6|25
1649369640000|2022-04-07 22:14:00|94621|94505|94618.5|94502.5|94621.9|94507.6|94616.9|94502.3|36
1649369650000|2022-04-07 22:14:10|94621.5|94505.5|94620.1|94504.1|94621.6|94505.6|94618.2|94502.2|17
1649369660000|2022-04-07 22:14:20|94621.5|94505.5|94624.6|94508.6|94624.6|94508.6|94612.7|94502.4|14
1649369670000|2022-04-07 22:14:30|94624.8|94508.8|94617.5|94502.2|94624.8|94508.8|94616.6|94502.1|15
1649369680000|2022-04-07 22:14:40|94611|94509.6|94618.2|94502.2|94618.7|94510.4|94610.3|94501.4|17
1649369690000|2022-04-07 22:14:50|94618.3|94502.3|94621.6|94505.6|94621.6|94505.6|94615.5|94501.4|19
1649369700000|2022-04-07 22:15:00|94621.1|94505.1|94616.1|94500.1|94621.1|94505.1|94610.6|94494.6|32
1649369710000|2022-04-07 22:15:10|94614.8|94498.8|94617.5|94501.5|94617.5|94501.5|94613.5|94497.5|17
1649369720000|2022-04-07 22:15:20|94614.2|94498.2|94615.6|94499.6|94616.7|94500.7|94613.9|94497.9|18
1649369730000|2022-04-07 22:15:30|94616|94500|94615.1|94499.1|94617|94501|94614.1|94498.1|16
1649369740000|2022-04-07 22:15:40|94615.4|94499.4|94617.9|94501.9|94621.4|94505.4|94613.5|94497.9|26
1649369750000|2022-04-07 22:15:50|94619|94503|94618.4|94502.4|94619.7|94503.7|94616.7|94500.7|11
1649369760000|2022-04-07 22:16:00|94619.5|94503.5|94616.9|94500.9|94619.9|94503.9|94614.2|94500|12
1649369770000|2022-04-07 22:16:10|94617.3|94501.3|94620|94504|94621.1|94505.1|94617.3|94501.3|16
1649369780000|2022-04-07 22:16:20|94619.7|94503.7|94618.7|94502.7|94620.9|94513.4|94609.1|94499.5|25
1649369790000|2022-04-07 22:16:30|94619.7|94503.7|94622.1|94506.1|94631.5|94515.5|94617.5|94501.5|16
1649369800000|2022-04-07 22:16:40|94622.4|94506.4|94632.7|94516.7|94632.7|94516.7|94620.1|94504.1|40
1649369810000|2022-04-07 22:16:50|94633|94517|94638.9|94522.9|94639.8|94523.8|94630.1|94514.1|22
1649369820000|2022-04-07 22:17:00|94639.6|94523.6|94631.4|94515.4|94639.6|94523.6|94631.3|94515.3|30
1649369830000|2022-04-07 22:17:10|94633.7|94517.7|94633.1|94517.1|94634.8|94518.8|94629.4|94513.4|26
1649369840000|2022-04-07 22:17:20|94632.9|94516.9|94636.2|94520.2|94640.8|94524.8|94631.3|94515.3|40
1649369850000|2022-04-07 22:17:30|94628|94527.3|94633.4|94517.4|94639.2|94528.3|94628|94512.7|37
1649369860000|2022-04-07 22:17:40|94633.3|94517.3|94633.9|94517.9|94634.7|94520.8|94632|94517.3|11
1649369870000|2022-04-07 22:17:50|94633.6|94517.6|94634.8|94518.8|94639.7|94523.7|94633.6|94517.6|28
1649369880000|2022-04-07 22:18:00|94634.1|94518.1|94630.7|94515.6|94634.5|94518.5|94630.7|94515.4|13
1649369890000|2022-04-07 22:18:10|94627.8|94521.8|94628.4|94512.4|94630|94523.3|94627|94512.3|19
1649369900000|2022-04-07 22:18:20|94628.7|94512.7|94631.3|94515.3|94631.8|94515.8|94627.2|94511.2|20
1649369910000|2022-04-07 22:18:30|94632.8|94516.8|94629.3|94513.3|94632.8|94516.8|94626.7|94510.7|27
1649369920000|2022-04-07 22:18:40|94628|94512|94629.1|94513.1|94637.4|94521.4|94627|94511|27
1649369930000|2022-04-07 22:18:50|94630.4|94514.4|94628.9|94512.9|94632.6|94516.6|94628.9|94512.9|32
1649369940000|2022-04-07 22:19:00|94628.3|94512.3|94628.1|94512.1|94629.7|94513.7|94626.2|94510.2|17
1649369950000|2022-04-07 22:19:10|94629|94513|94628.6|94512.6|94631.4|94515.4|94628.6|94512.6|24
1649369960000|2022-04-07 22:19:20|94626.6|94510.6|94630.3|94514.3|94630.4|94514.4|94626.6|94510.6|21
1649369970000|2022-04-07 22:19:30|94630.4|94514.4|94629.5|94513.5|94631|94515|94629.3|94513.3|51
1649369980000|2022-04-07 22:19:40|94629.4|94513.4|94633.3|94517.3|94636.5|94520.5|94629.3|94513.3|21
1649369990000|2022-04-07 22:19:50|94633.6|94517.6|94631.3|94515.3|94633.7|94517.7|94631.3|94515.3|6
1649370000000|2022-04-07 22:20:00|94636.4|94520.4|94632|94516|94636.4|94520.4|94631.8|94515.8|10
1649370010000|2022-04-07 22:20:10|94632.3|94516.3|94629.9|94513.9|94632.4|94516.4|94628.4|94512.4|13
1649370020000|2022-04-07 22:20:20|94630.1|94514.1|94629.6|94513.6|94630.1|94514.1|94628|94512|13
1649370030000|2022-04-07 22:20:30|94629.8|94513.8|94634|94518|94634.2|94518.2|94626.9|94510.9|9
1649370040000|2022-04-07 22:20:40|94631.5|94515.5|94633.4|94517.4|94633.7|94517.7|94631.5|94515.5|11
1649370050000|2022-04-07 22:20:50|94627.5|94511.5|94625.3|94509.3|94628.5|94512.5|94625.3|94509.3|18
1649370060000|2022-04-07 22:21:00|94626.5|94510.5|94629.6|94513.6|94630.2|94514.2|94626.5|94510.5|15
1649370070000|2022-04-07 22:21:10|94628.4|94512.4|94629.9|94513.9|94631.2|94515.2|94627|94511|18
1649370080000|2022-04-07 22:21:20|94629|94513|94629|94513|94630.3|94514.3|94628.8|94512.8|15
1649370090000|2022-04-07 22:21:30|94628.8|94512.8|94629.4|94513.4|94633.3|94517.3|94628.7|94512.7|20
1649370100000|2022-04-07 22:21:40|94628.7|94512.7|94629.1|94513.1|94630.4|94514.4|94628|94512|21
1649370110000|2022-04-07 22:21:50|94628.9|94512.9|94628.5|94512.5|94630|94514|94625.8|94509.8|24
1649370120000|2022-04-07 22:22:00|94628.1|94512.1|94630.3|94514.3|94632.8|94516.8|94628|94512|34
1649370130000|2022-04-07 22:22:10|94630.2|94514.2|94631.1|94515.1|94632.7|94516.7|94630|94514|32
1649370140000|2022-04-07 22:22:20|94630.7|94514.7|94630.3|94514.3|94636.7|94520.7|94629.2|94513.2|41
1649370150000|2022-04-07 22:22:30|94631.6|94515.6|94634.6|94518.6|94634.6|94518.6|94626.6|94510.6|27
1649370160000|2022-04-07 22:22:40|94634.2|94518.2|94636|94520|94637.8|94521.8|94633.4|94517.4|30
1649370170000|2022-04-07 22:22:50|94636.1|94520.1|94637.9|94521.9|94648.6|94532.6|94635.2|94519.2|41
1649370180000|2022-04-07 22:23:00|94637.8|94521.8|94638.7|94522.7|94640.8|94524.8|94637.7|94521.7|36
1649370190000|2022-04-07 22:23:10|94638.6|94522.6|94635.4|94519.4|94640|94524|94634.5|94518.5|25
1649370200000|2022-04-07 22:23:20|94635.6|94519.6|94632.4|94516.4|94635.6|94519.6|94632.4|94516.4|3
1649370210000|2022-04-07 22:23:30|94633.3|94517.3|94631.7|94515.7|94633.3|94517.3|94630.5|94514.5|8
1649370220000|2022-04-07 22:23:40|94631.5|94515.5|94633.1|94519.5|94633.5|94519.5|94631.5|94515.5|6
1649370230000|2022-04-07 22:23:50|94646.7|94530.7|94638.6|94522.6|94646.7|94530.7|94635.3|94519.3|12
1649370240000|2022-04-07 22:24:00|94637.7|94521.7|94634.5|94518.5|94637.8|94521.8|94633.3|94517.3|11
1649370250000|2022-04-07 22:24:10|94635.3|94519.3|94634.5|94518.5|94635.3|94519.3|94633.9|94517.9|4
1649370260000|2022-04-07 22:24:20|94632.8|94516.8|94631.3|94516.5|94632.8|94521.5|94625.5|94516.5|5
1649370270000|2022-04-07 22:24:30|94631.5|94517.6|94626.1|94523.8|94631.5|94523.8|94626.1|94516.9|3
1649370280000|2022-04-07 22:24:40|94650.2|94534.2|94647.5|94531.5|94650.2|94534.2|94647.5|94531.5|2
1649370290000|2022-04-07 22:24:50|94644.6|94528.6|94630.6|94524|94644.6|94528.6|94624.1|94523.3|4
1649370300000|2022-04-07 22:25:00|94626.7|94524.1|94633.1|94517.1|94633.3|94524.1|94626.7|94515.8|7
1649370310000|2022-04-07 22:25:10|94633.4|94517.4|94633.1|94517.1|94634.3|94518.3|94632.5|94516.5|7
1649370320000|2022-04-07 22:25:20|94633.8|94517.8|94631.7|94515.7|94634.9|94521.9|94624.3|94514.3|10
1649370330000|2022-04-07 22:25:30|94631.9|94515.9|94635.3|94519.3|94635.3|94519.3|94631.9|94515.9|13
1649370340000|2022-04-07 22:25:40|94635|94519|94629.8|94513.8|94637.9|94521.9|94629.8|94513.8|9
1649370350000|2022-04-07 22:25:50|94631.1|94515.1|94630.3|94522.2|94635.1|94522.2|94630.3|94515.1|24
1649370360000|2022-04-07 22:26:00|94631.1|94521.5|94634.7|94524.3|94635.1|94527.3|94631.1|94521.5|10
1649370370000|2022-04-07 22:26:10|94635.8|94519.8|94633.6|94517.6|94636.3|94520.3|94633.2|94517.2|9
1649370380000|2022-04-07 22:26:20|94634.2|94518.2|94635.3|94519.3|94635.8|94523.7|94633.5|94518.2|15
1649370390000|2022-04-07 22:26:30|94635.8|94519.8|94643.7|94527.7|94643.7|94527.7|94634|94518.1|11
1649370400000|2022-04-07 22:26:40|94642.5|94526.5|94637.3|94521.3|94642.5|94526.5|94637.3|94521.3|11
1649370410000|2022-04-07 22:26:50|94638.5|94522.5|94637|94521|94639|94523|94636.5|94520.5|11
1649370420000|2022-04-07 22:27:00|94634.7|94522.4|94636.1|94520.1|94637.1|94524.3|94634.7|94519.8|13
1649370430000|2022-04-07 22:27:10|94636.7|94520.7|94634.8|94521.5|94636.7|94524.4|94628.7|94520.7|7
1649370440000|2022-04-07 22:27:20|94631.7|94525.5|94640.8|94524.8|94641.7|94527.3|94631.7|94519.2|7
1649370450000|2022-04-07 22:27:30|94640.7|94524.7|94642.3|94526.3|94645.9|94529.9|94640.7|94524.7|11
1649370460000|2022-04-07 22:27:40|94641.9|94525.9|94639.7|94523.7|94642.3|94526.3|94636.2|94523.6|6
1649370470000|2022-04-07 22:27:50|94640.5|94524.5|94635.5|94524|94640.5|94524.5|94635.5|94524|4
1649370480000|2022-04-07 22:28:00|94636.2|94520.2|94634.4|94522.1|94636.2|94522.1|94634.3|94518.8|8
1649370490000|2022-04-07 22:28:10|94630.6|94528.2|94628.2|94531|94631|94536.1|94624.3|94527.5|12
1649370500000|2022-04-07 22:28:20|94629.6|94537.1|94646.5|94530.5|94646.5|94537.1|94629.6|94529.7|5
1649370510000|2022-04-07 22:28:30|94640.7|94524.7|94640.2|94524.2|94640.9|94524.9|94639.3|94523.3|6
1649370520000|2022-04-07 22:28:40|94639.7|94523.7|94635.3|94519.3|94639.7|94523.7|94633.4|94517.4|10
1649370530000|2022-04-07 22:28:50|94634.4|94518.4|94638.7|94522.7|94638.7|94522.7|94634.4|94518.4|10
1649370540000|2022-04-07 22:29:00|94638.5|94522.5|94634.5|94518.5|94638.5|94527.1|94627.4|94518.5|15
1649370550000|2022-04-07 22:29:10|94635.2|94520.6|94632.9|94516.9|94637.4|94521.4|94632.9|94516.9|15
1649370560000|2022-04-07 22:29:20|94632.8|94516.8|94632.5|94516.5|94640.9|94524.9|94631.2|94515.2|19
1649370570000|2022-04-07 22:29:30|94630.9|94514.9|94629.6|94524.9|94633.4|94524.9|94629.5|94513.5|12
1649370580000|2022-04-07 22:29:40|94630.1|94519.2|94630.1|94516.8|94634.3|94524.9|94629.2|94516.8|11
1649370590000|2022-04-07 22:29:50|94620.8|94526|94633.2|94517.2|94634.4|94531.3|94620.8|94514.6|16
1649370600000|2022-04-07 22:30:00|94630.3|94514.3|94632.3|94516.3|94634.6|94525.4|94627.5|94511.5|27
1649370610000|2022-04-07 22:30:10|94632.2|94516.2|94634.3|94518.3|94635|94522.4|94621.6|94516|11
1649370620000|2022-04-07 22:30:20|94632.6|94516.6|94632.9|94516.9|94632.9|94516.9|94632.6|94516.6|5
1649370630000|2022-04-07 22:30:30|94630.4|94514.4|94633.6|94517.6|94635.8|94520.7|94630.4|94514.4|17
1649370640000|2022-04-07 22:30:40|94634.8|94518.8|94626.2|94516.3|94634.8|94521.1|94621.9|94516.3|10
1649370650000|2022-04-07 22:30:50|94626.5|94510.5|94628|94518.8|94635.6|94521|94626.5|94510.5|21
1649370660000|2022-04-07 22:31:00|94629.3|94520|94632|94516|94632|94520|94628.5|94512.5|8
1649370670000|2022-04-07 22:31:10|94631.9|94515.9|94631.3|94515.3|94639.4|94523.4|94631.1|94515.1|11
1649370680000|2022-04-07 22:31:20|94626.9|94515.9|94627.1|94514.5|94629.8|94515.9|94624.8|94511|11
1649370690000|2022-04-07 22:31:30|94627.8|94511.8|94628.9|94517.8|94629.7|94522.4|94626.5|94511.4|12
1649370700000|2022-04-07 22:31:40|94631.9|94515.9|94634.2|94518.2|94634.2|94523.8|94627.5|94513.3|16
1649370710000|2022-04-07 22:31:50|94635.6|94519.6|94634.5|94518.5|94637.8|94521.8|94632.5|94516.5|15
1649370720000|2022-04-07 22:32:00|94624.1|94522.6|94641|94525|94642.9|94526.9|94624.1|94520.9|11
1649370730000|2022-04-07 22:32:10|94642.9|94526.9|94638.1|94522.1|94642.9|94526.9|94635.9|94519.9|9
1649370740000|2022-04-07 22:32:20|94639.3|94523.3|94627.3|94524.5|94639.3|94524.5|94627.3|94522.8|4
1649370750000|2022-04-07 22:32:30|94634.8|94520.9|94636|94520|94636.3|94520.9|94634.6|94518.6|4
1649370760000|2022-04-07 22:32:40|94639.4|94523.4|94636.8|94520.8|94639.4|94535.6|94615.9|94516.1|12
1649370770000|2022-04-07 22:32:50|94635|94521.6|94638.4|94522.4|94638.6|94531.4|94632.8|94516.9|15
1649370780000|2022-04-07 22:33:00|94639.2|94523.2|94641.7|94525.7|94646.8|94530.8|94639.2|94523.2|9
1649370790000|2022-04-07 22:33:10|94637.8|94521.8|94641.6|94525.6|94642.1|94526.1|94637.8|94521.8|11
1649370800000|2022-04-07 22:33:20|94636.2|94523.3|94639|94523|94639|94523.8|94636.2|94522|7
1649370810000|2022-04-07 22:33:30|94639.1|94523.1|94637.6|94521.6|94639.1|94523.1|94635|94519|9
1649370820000|2022-04-07 22:33:40|94634.9|94518.9|94636.8|94520.8|94637.2|94521.2|94634.7|94518.7|6
1649370830000|2022-04-07 22:33:50|94634.6|94518.6|94641.1|94525.1|94643.4|94527.4|94633.8|94517.8|8
1649370840000|2022-04-07 22:34:00|94640.5|94524.5|94638.6|94522.6|94641.4|94525.4|94638.6|94522.6|6
1649370850000|2022-04-07 22:34:10|94638.9|94522.9|94637.2|94521.2|94640.5|94524.5|94636.3|94520.3|9
1649370860000|2022-04-07 22:34:20|94637.4|94521.4|94638.1|94522.1|94638.1|94522.1|94634.4|94518.4|5
1649370870000|2022-04-07 22:34:30|94634|94520.1|94635.2|94519.2|94638.9|94533.2|94629|94519.2|9
1649370880000|2022-04-07 22:34:40|94637.4|94521.4|94638.3|94522.3|94638.3|94522.3|94634.6|94518.6|6
1649370890000|2022-04-07 22:34:50|94639.1|94523.1|94642.5|94526.5|94647.1|94531.1|94639.1|94523.1|10
1649370900000|2022-04-07 22:35:00|94642.2|94526.2|94637|94521|94642.2|94526.9|94630.8|94520.3|15
1649370910000|2022-04-07 22:35:10|94637.8|94521.8|94642.8|94526.8|94643|94527|94637.6|94521.6|15
1649370920000|2022-04-07 22:35:20|94642.6|94526.6|94642|94526|94643.4|94527.4|94639.5|94523.5|11
1649370930000|2022-04-07 22:35:30|94639.6|94523.6|94640.8|94524.8|94641.2|94525.2|94639.3|94523.3|11
1649370940000|2022-04-07 22:35:40|94641.1|94525.1|94644|94528|94651.2|94535.2|94641.1|94525.1|9
1649370950000|2022-04-07 22:35:50|94645.7|94529.7|94640.8|94524.8|94645.7|94529.7|94637.1|94521.1|14
1649370960000|2022-04-07 22:36:00|94640.4|94524.4|94641.4|94525.4|94641.9|94525.9|94640.3|94524.3|9
1649370970000|2022-04-07 22:36:10|94640|94524|94644.9|94528.9|94651.2|94535.2|94639.5|94523.5|14
1649370980000|2022-04-07 22:36:20|94645.3|94529.3|94646|94530|94646.3|94530.3|94642.1|94526.1|8
1649370990000|2022-04-07 22:36:30|94642.5|94526.9|94643.3|94527.3|94647.3|94531.8|94641.9|94526|22
1649371000000|2022-04-07 22:36:40|94644|94528|94647.3|94531.3|94655|94539|94643.1|94527.1|15
1649371010000|2022-04-07 22:36:50|94646.6|94530.6|94648.3|94532.3|94648.3|94532.3|94644.9|94528.9|12
1649371020000|2022-04-07 22:37:00|94648.2|94532.2|94645.8|94529.8|94648.2|94532.2|94645.8|94529.8|11
1649371030000|2022-04-07 22:37:10|94646.5|94530.9|94646.4|94530.4|94646.9|94531.4|94644.8|94528.8|9
1649371040000|2022-04-07 22:37:20|94646.5|94530.5|94643.1|94527.1|94646.8|94530.8|94643.1|94527.1|12
1649371050000|2022-04-07 22:37:30|94644.1|94528.1|94650.7|94534.7|94652.4|94536.4|94640.4|94524.4|8
1649371060000|2022-04-07 22:37:40|94648.2|94532.2|94656.6|94540.6|94658.7|94542.7|94648.2|94532.2|22
1649371070000|2022-04-07 22:37:50|94657|94541|94658|94542|94658|94542|94657|94541|10
1649371080000|2022-04-07 22:38:00|94657.9|94541.9|94650.3|94534.3|94657.9|94541.9|94650.1|94534.1|26
1649371090000|2022-04-07 22:38:10|94649|94533|94647.6|94531.6|94650.2|94534.2|94645.6|94529.6|18
1649371100000|2022-04-07 22:38:20|94646.7|94530.7|94645.9|94529.9|94647.8|94535.5|94645.3|94529.9|10
1649371110000|2022-04-07 22:38:30|94646.5|94530.5|94653.3|94537.3|94653.3|94537.3|94646.4|94530.4|14
1649371120000|2022-04-07 22:38:40|94652.8|94536.8|94648.9|94532.9|94654.4|94538.4|94648.9|94532.9|9
1649371130000|2022-04-07 22:38:50|94648.8|94532.8|94651.2|94535.2|94651.2|94535.2|94648.1|94532.1|10
1649371140000|2022-04-07 22:39:00|94651.3|94535.3|94649.3|94533.3|94653|94537|94648.6|94532.6|16
1649371150000|2022-04-07 22:39:10|94649.1|94533.1|94646.9|94530.9|94649.1|94537.3|94640.5|94528.6|7
1649371160000|2022-04-07 22:39:20|94647|94531|94650.9|94534.9|94652.8|94536.8|94644.9|94528.9|12
1649371170000|2022-04-07 22:39:30|94652.1|94536.1|94649.7|94533.7|94652.1|94536.1|94647|94531|9
1649371180000|2022-04-07 22:39:40|94642.6|94530.4|94652.3|94536.3|94653.6|94537.7|94642.6|94530.4|18
1649371190000|2022-04-07 22:39:50|94651.7|94535.7|94652.6|94536.6|94652.6|94536.6|94650.3|94534.3|14
1649371200000|2022-04-07 22:40:00|94652.3|94536.3|94651.5|94535.5|94652.9|94536.9|94650.2|94534.2|14
1649371210000|2022-04-07 22:40:10|94649.6|94538.1|94652.6|94536.6|94652.6|94539.6|94646.5|94534.4|22
1649371220000|2022-04-07 22:40:20|94651.6|94535.6|94654.9|94538.9|94657|94541|94651.2|94535.2|19
1649371230000|2022-04-07 22:40:30|94654.2|94538.2|94648.9|94538.8|94654.2|94538.8|94648.9|94535.5|11
1649371240000|2022-04-07 22:40:40|94648.8|94532.8|94651.9|94535.9|94652.5|94536.5|94648.8|94532.8|7
1649371250000|2022-04-07 22:40:50|94650.1|94534.1|94654.7|94538.7|94654.7|94538.7|94648.8|94533.3|15
1649371260000|2022-04-07 22:41:00|94653.7|94537.7|94653.3|94537.3|94655.3|94539.3|94653.3|94537.3|18
1649371270000|2022-04-07 22:41:10|94646.6|94538.8|94658.3|94542.3|94662.5|94546.5|94646.6|94535.1|18
1649371280000|2022-04-07 22:41:20|94658.8|94542.8|94664.1|94548.1|94670.3|94554.3|94652.5|94542.5|30
1649371290000|2022-04-07 22:41:30|94664.5|94548.5|94666.1|94550.1|94666.9|94550.9|94658.7|94542.7|20
1649371300000|2022-04-07 22:41:40|94662.5|94546.5|94663.9|94547.9|94664.2|94548.2|94655.8|94539.8|18
1649371310000|2022-04-07 22:41:50|94654.8|94538.8|94658.5|94542.5|94660.1|94544.1|94653.2|94537.5|23
1649371320000|2022-04-07 22:42:00|94658.2|94542.2|94658.6|94542.6|94658.6|94542.8|94655.3|94539.3|9
1649371330000|2022-04-07 22:42:10|94655.7|94539.7|94653.9|94538.5|94656|94542.4|94650.8|94538|18
1649371340000|2022-04-07 22:42:20|94653.8|94540.5|94652.4|94536.4|94653.9|94540.7|94651.4|94535.4|15
1649371350000|2022-04-07 22:42:30|94653.1|94537.1|94654.3|94538.3|94654.3|94539.3|94650.3|94534.8|16
1649371360000|2022-04-07 22:42:40|94653.4|94537.4|94653.3|94537.3|94653.5|94537.5|94651.2|94535.2|9
1649371370000|2022-04-07 22:42:50|94647.2|94541.2|94656.1|94540.1|94661.7|94545.7|94647.2|94535.4|37
1649371380000|2022-04-07 22:43:00|94655.1|94539.1|94656.9|94540.9|94656.9|94540.9|94654.6|94538.6|10
1649371390000|2022-04-07 22:43:10|94655.8|94539.8|94657|94541|94657.2|94541.2|94655.5|94539.5|10
1649371400000|2022-04-07 22:43:20|94656.1|94540.1|94654.2|94538.2|94656.6|94540.6|94653.1|94537.1|10
1649371410000|2022-04-07 22:43:30|94655.1|94539.1|94656.8|94548.3|94659.3|94549.2|94655.1|94539.1|7
1649371420000|2022-04-07 22:43:40|94656.2|94540.2|94658.2|94542.2|94658.2|94542.7|94651.7|94536.9|28
1649371430000|2022-04-07 22:43:50|94655.1|94539.1|94657.5|94542.9|94657.9|94542.9|94652.4|94536.4|5
1649371440000|2022-04-07 22:44:00|94657.6|94553.4|94657.7|94542.8|94657.7|94553.5|94626.6|94542.8|10
1649371450000|2022-04-07 22:44:10|94657.8|94534|94657.8|94542.7|94657.9|94542.7|94650|94534|4
1649371460000|2022-04-07 22:44:20|94621.9|94549.7|94631.1|94551.4|94663.7|94554|94621.9|94545.4|40
1649371470000|2022-04-07 22:44:30|94632.7|94551.3|94632.1|94553.3|94664.3|94555.9|94631.1|94545.4|34
1649371480000|2022-04-07 22:44:40|94632.6|94553|94639.1|94535.7|94664.1|94560.8|94632.5|94521.6|58
1649371490000|2022-04-07 22:44:50|94638.3|94537.5|94665.1|94549.1|94665.1|94549.1|94629.4|94531.3|36
1649371500000|2022-04-07 22:45:00|94657.1|94541.1|94666.1|94550.1|94674.7|94558.7|94639.9|94523.9|54
1649371510000|2022-04-07 22:45:10|94667.3|94551.3|94673.7|94557.7|94679.7|94563.7|94635.2|94536.9|40
1649371520000|2022-04-07 22:45:20|94673.9|94557.9|94671.1|94555.1|94673.9|94557.9|94642.4|94526.4|52
1649371530000|2022-04-07 22:45:30|94655|94541.3|94664.4|94548.4|94669|94553|94638.8|94538.2|38
1649371540000|2022-04-07 22:45:40|94666.1|94550.1|94672.9|94556.9|94677.7|94561.7|94640.6|94524.6|57
1649371550000|2022-04-07 22:45:50|94672.4|94556.4|94671.2|94555.2|94675.8|94559.8|94648.8|94550.1|38
1649371560000|2022-04-07 22:46:00|94671.4|94555.4|94674.2|94558.2|94689.1|94573.1|94643.8|94548.9|51
1649371570000|2022-04-07 22:46:10|94674.4|94558.4|94683.6|94567.6|94685.3|94569.3|94664.5|94548.5|42
1649371580000|2022-04-07 22:46:20|94683.5|94567.5|94669|94555.3|94684.9|94568.9|94669|94555.3|37
1649371590000|2022-04-07 22:46:30|94675|94559|94669.7|94553.7|94678.8|94562.8|94658.3|94548.5|46
1649371600000|2022-04-07 22:46:40|94670.3|94554.3|94682.8|94566.8|94688.4|94572.4|94652.5|94549.2|40
1649371610000|2022-04-07 22:46:50|94683.3|94567.3|94680|94564|94685|94569|94665.3|94549.3|30
1649371620000|2022-04-07 22:47:00|94683.1|94567.1|94677.1|94561.1|94683.1|94567.1|94657.8|94549.5|52
1649371630000|2022-04-07 22:47:10|94676.6|94560.6|94664.4|94551.4|94679.1|94563.1|94654.3|94549.9|30
1649371640000|2022-04-07 22:47:20|94667.6|94551.6|94660.5|94544.5|94670|94558|94659.5|94543.5|6
1649371650000|2022-04-07 22:47:30|94666.5|94550.5|94669|94553|94669|94561.4|94639.7|94544.5|20
1649371660000|2022-04-07 22:47:40|94659.5|94543.5|94670.3|94554.3|94670.3|94554.3|94645.4|94543.5|22
1649371670000|2022-04-07 22:47:50|94666.7|94550.7|94667|94551|94670.1|94554.1|94660.5|94544.5|10
1649371680000|2022-04-07 22:48:00|94645|94553.6|94670|94554|94672.6|94556.6|94645|94546.6|23
1649371690000|2022-04-07 22:48:10|94669.4|94553.4|94673.7|94557.7|94674|94558|94659.3|94553.4|22
1649371700000|2022-04-07 22:48:20|94674.1|94558.1|94674.7|94558.7|94674.7|94558.7|94671.2|94555.2|9
1649371710000|2022-04-07 22:48:30|94674.4|94558.4|94673.2|94557.2|94674.5|94558.5|94672.9|94556.9|10
1649371720000|2022-04-07 22:48:40|94673.1|94557.1|94672.7|94556.7|94674|94558|94672.7|94556.7|4
1649371730000|2022-04-07 22:48:50|94673|94557|94669.4|94553.4|94676.6|94560.6|94668.5|94552.5|21
1649371740000|2022-04-07 22:49:00|94669.7|94553.7|94670.9|94554.9|94674|94558|94669.1|94553.1|24
1649371750000|2022-04-07 22:49:10|94670.8|94554.8|94670.9|94554.9|94671.2|94555.2|94668.7|94552.7|12
1649371760000|2022-04-07 22:49:20|94670.1|94554.1|94671.8|94555.8|94671.9|94555.9|94670|94554|13
1649371770000|2022-04-07 22:49:30|94669.8|94553.8|94674.6|94558.6|94674.6|94558.6|94667.3|94551.4|8
1649371780000|2022-04-07 22:49:40|94675|94559|94672.7|94556.7|94675.1|94559.1|94672.7|94556.7|10
1649371790000|2022-04-07 22:49:50|94676.8|94560.8|94669.9|94553.9|94677|94561|94669.3|94553.3|20
1649371800000|2022-04-07 22:50:00|94669.4|94553.4|94669.5|94553.5|94670.1|94554.1|94667.5|94551.5|24
1649371810000|2022-04-07 22:50:10|94670|94554|94670.3|94554.3|94670.3|94554.3|94668.9|94552.9|17
1649371820000|2022-04-07 22:50:20|94669.2|94553.2|94670.5|94554.5|94674.4|94558.4|94669.2|94553.2|15
1649371830000|2022-04-07 22:50:30|94670.6|94554.6|94668.4|94552.4|94671.6|94555.6|94668.4|94552.4|9
1649371840000|2022-04-07 22:50:40|94668.5|94552.5|94671.8|94555.8|94672.6|94556.6|94668.5|94552.5|19
1649371850000|2022-04-07 22:50:50|94672.4|94556.4|94668.8|94552.8|94672.4|94556.4|94664.9|94552.1|17
1649371860000|2022-04-07 22:51:00|94668.7|94552.7|94669.6|94553.6|94669.8|94553.8|94668.7|94552.7|8
1649371870000|2022-04-07 22:51:10|94668.5|94552.5|94672|94556|94673.7|94557.7|94668.3|94552.3|11
1649371880000|2022-04-07 22:51:20|94673.2|94557.2|94669.9|94553.9|94673.2|94557.2|94669.9|94553.9|10
1649371890000|2022-04-07 22:51:30|94670.8|94554.8|94670.3|94554.3|94671.5|94555.5|94669.6|94553.6|11
1649371900000|2022-04-07 22:51:40|94670.1|94554.1|94668.4|94552.4|94671.9|94555.9|94667.4|94551.4|16
1649371910000|2022-04-07 22:51:50|94668.5|94552.5|94679.6|94563.6|94679.6|94563.6|94665.8|94550.1|37
1649371920000|2022-04-07 22:52:00|94680.6|94564.6|94671.8|94555.8|94680.6|94564.6|94671.4|94555.4|24
1649371930000|2022-04-07 22:52:10|94671.7|94555.7|94687.8|94571.8|94689.1|94573.1|94671.7|94555.7|31
1649371940000|2022-04-07 22:52:20|94687|94571|94687.1|94571.1|94688.9|94572.9|94686.9|94570.9|12
1649371950000|2022-04-07 22:52:30|94686.5|94570.5|94685.1|94569.1|94688.5|94572.5|94683.7|94568.6|15
1649371960000|2022-04-07 22:52:40|94683.9|94569.5|94685.1|94569.1|94688.6|94572.6|94683.9|94569.1|12
1649371970000|2022-04-07 22:52:50|94686.5|94570.5|94686.7|94570.7|94688.2|94572.2|94685|94569|12
1649371980000|2022-04-07 22:53:00|94686.2|94570.2|94697.2|94581.2|94698.9|94582.9|94677.8|94568.6|37
1649371990000|2022-04-07 22:53:10|94696.7|94580.7|94698.5|94582.5|94705.8|94589.8|94696.7|94580.7|33
1649372000000|2022-04-07 22:53:20|94698.6|94582.6|94700.2|94584.2|94701.7|94585.7|94698.6|94582.6|26
1649372010000|2022-04-07 22:53:30|94700.1|94584.1|94692.9|94576.9|94700.1|94584.1|94689.6|94573.6|27
1649372020000|2022-04-07 22:53:40|94694|94578|94692.9|94576.9|94695|94579|94692.8|94576.8|8
1649372030000|2022-04-07 22:53:50|94693.3|94577.3|94692.6|94576.6|94693.6|94577.6|94692.6|94576.6|9
1649372040000|2022-04-07 22:54:00|94693.1|94577.1|94685.8|94569.8|94695.6|94579.6|94678.7|94568.6|35
1649372050000|2022-04-07 22:54:10|94686|94570|94685.2|94570.7|94686.8|94570.8|94685|94569.1|25
1649372060000|2022-04-07 22:54:20|94686.1|94570.1|94684.9|94568.9|94686.2|94570.2|94684.3|94568.3|26
1649372070000|2022-04-07 22:54:30|94684.7|94568.7|94681.6|94570.3|94687.3|94571.3|94679.4|94568|22
1649372080000|2022-04-07 22:54:40|94681.7|94570.4|94689.3|94573.3|94690.5|94574.5|94679.3|94568.9|36
1649372090000|2022-04-07 22:54:50|94689.4|94573.4|94692.6|94576.6|94696.9|94580.9|94687.2|94571.5|31
1649372100000|2022-04-07 22:55:00|94692.8|94576.8|94696.1|94580.1|94697|94581|94692|94576|16
1649372110000|2022-04-07 22:55:10|94691.6|94575.6|94693.2|94577.2|94693.5|94577.5|94690.3|94574.3|16
1649372120000|2022-04-07 22:55:20|94693|94577|94689.6|94573.6|94693|94577|94684.2|94572.9|18
1649372130000|2022-04-07 22:55:30|94686.9|94575|94689.6|94573.6|94689.7|94575|94686.4|94571.3|18
1649372140000|2022-04-07 22:55:40|94692.6|94576.6|94692.4|94576.4|94692.6|94576.6|94691.9|94575.9|5
1649372150000|2022-04-07 22:55:50|94691.9|94575.9|94692.9|94576.9|94699.6|94583.6|94690.9|94574.9|16
1649372160000|2022-04-07 22:56:00|94692.4|94576.4|94692.7|94576.7|94692.7|94576.7|94692|94576|7
1649372170000|2022-04-07 22:56:10|94687.1|94573.3|94693.3|94577.3|94694|94578|94683|94573.3|27
1649372180000|2022-04-07 22:56:20|94689.2|94579.4|94690.9|94574.9|94693|94579.8|94687.8|94574.9|12
1649372190000|2022-04-07 22:56:30|94690.7|94575.8|94693|94577|94696.7|94580.7|94688|94575.1|20
1649372200000|2022-04-07 22:56:40|94692.8|94576.8|94693.7|94577.7|94700.2|94584.2|94692.8|94576.8|6
1649372210000|2022-04-07 22:56:50|94693.5|94577.5|94691.9|94575.9|94693.5|94577.5|94691.6|94575.6|20
1649372220000|2022-04-07 22:57:00|94691.6|94575.6|94684.1|94578|94692.1|94579.7|94681.2|94573.6|23
1649372230000|2022-04-07 22:57:10|94683.5|94578.4|94686.1|94575.2|94690.4|94580.4|94679|94573.5|24
1649372240000|2022-04-07 22:57:20|94686.4|94574.7|94686.8|94570.8|94690|94574.7|94686|94570.6|24
1649372250000|2022-04-07 22:57:30|94687.3|94571.3|94683.8|94568|94687.5|94571.5|94681.4|94567.3|35
1649372260000|2022-04-07 22:57:40|94681.3|94569.1|94685.2|94569.2|94688.4|94572.4|94681.1|94567.4|15
1649372270000|2022-04-07 22:57:50|94680.9|94570.6|94686.1|94570.1|94686.3|94573|94678.6|94570|17
1649372280000|2022-04-07 22:58:00|94685.7|94569.7|94685.7|94569.7|94686.6|94570.6|94681.5|94569|13
1649372290000|2022-04-07 22:58:10|94686.3|94570.3|94685.9|94569.9|94687.2|94571.2|94681.1|94567.8|16
1649372300000|2022-04-07 22:58:20|94685.3|94569.3|94684.1|94568.1|94685.3|94569.3|94683.7|94567.7|10
1649372310000|2022-04-07 22:58:30|94684.8|94568.8|94687.5|94571.5|94690.3|94574.3|94683.2|94567.2|8
1649372320000|2022-04-07 22:58:40|94686.8|94570.8|94685.1|94569.1|94686.8|94570.8|94685.1|94569.1|12
1649372330000|2022-04-07 22:58:50|94686.8|94570.8|94685.1|94569.1|94686.8|94570.8|94684.9|94568.9|13
1649372340000|2022-04-07 22:59:00|94685.3|94569.3|94684.5|94568.5|94685.3|94569.3|94683.4|94567.4|17
1649372350000|2022-04-07 22:59:10|94684.1|94568.1|94684.5|94568.5|94687.2|94571.2|94683.4|94567.4|12
1649372360000|2022-04-07 22:59:20|94682.6|94566.6|94685.1|94569.1|94685.2|94569.2|94682.6|94566.6|14
1649372370000|2022-04-07 22:59:30|94685.3|94569.3|94685.6|94569.6|94691.3|94575.3|94685.3|94569.3|7
1649372380000|2022-04-07 22:59:40|94687.8|94571.8|94685.1|94569.1|94687.8|94571.8|94685.1|94569.1|5
1649372390000|2022-04-07 22:59:50|94685.8|94569.8|94683.5|94567.5|94685.8|94569.8|94683.5|94567.5|5
1649372400000|2022-04-07 23:00:00|94683.3|94567.3|94676|94566.1|94683.3|94576.2|94671|94565.6|31
1649372410000|2022-04-07 23:00:10|94674.6|94570.3|94684.8|94568.8|94686.5|94574.1|94674.5|94568.7|23
1649372420000|2022-04-07 23:00:20|94683.1|94570.3|94683.5|94569.3|94687.4|94578.4|94680.2|94569|17
1649372430000|2022-04-07 23:00:30|94683.1|94569|94679.8|94576.9|94686|94576.9|94679.8|94569|15
1649372440000|2022-04-07 23:00:40|94679.2|94577.7|94688.4|94577|94691.3|94580.9|94678.3|94574.5|30
1649372450000|2022-04-07 23:00:50|94689.1|94576.8|94694|94578|94694|94581|94682|94573.8|19
1649372460000|2022-04-07 23:01:00|94686.5|94579.3|94684|94574.2|94688.4|94580.3|94681.7|94571.5|20
1649372470000|2022-04-07 23:01:10|94682.8|94574.4|94677.7|94568.8|94686.5|94574.7|94676.2|94566.7|27
1649372480000|2022-04-07 23:01:20|94678.1|94570.1|94679.4|94576|94680.6|94579.1|94675.4|94570.1|33
1649372490000|2022-04-07 23:01:30|94679.2|94576.2|94678.2|94575.1|94679.6|94577.2|94676.8|94569|25
1649372500000|2022-04-07 23:01:40|94678.1|94575|94679.2|94575.5|94679.6|94576|94678.1|94574.8|16
1649372510000|2022-04-07 23:01:50|94679.9|94574.4|94678.6|94575.8|94679.9|94578.9|94675.7|94574.4|10
1649372520000|2022-04-07 23:02:00|94678.1|94576.5|94680.3|94573.7|94681.1|94578.1|94678|94573.1|24
1649372530000|2022-04-07 23:02:10|94679.8|94574.5|94674.7|94573.3|94681.2|94575.8|94667.2|94570.7|29
1649372540000|2022-04-07 23:02:20|94675|94573.1|94679.5|94570.5|94681.2|94573.1|94674.4|94567|11
1649372550000|2022-04-07 23:02:30|94679.7|94570|94668.7|94571.2|94680.9|94571.9|94666|94568.8|8
1649372560000|2022-04-07 23:02:40|94662.9|94567.5|94671.6|94569.7|94672.2|94569.7|94662.9|94566.9|12
1649372570000|2022-04-07 23:02:50|94670.7|94569.5|94660.9|94570.7|94672.6|94571.4|94660.9|94569|19
1649372580000|2022-04-07 23:03:00|94670.2|94570.6|94671.5|94569.9|94683|94570.6|94668.2|94566.5|17
1649372590000|2022-04-07 23:03:10|94673|94568.4|94685.3|94569.3|94686.2|94570.2|94671.4|94568.2|13
1649372600000|2022-04-07 23:03:20|94684.4|94568.4|94684.1|94569.4|94685.7|94569.7|94683.2|94568.1|11
1649372610000|2022-04-07 23:03:30|94684.9|94568.9|94671.6|94571.4|94685.3|94571.9|94664.7|94568.9|11
1649372620000|2022-04-07 23:03:40|94671.8|94572.1|94687|94573.3|94690.4|94575.2|94671.8|94570.1|14
1649372630000|2022-04-07 23:03:50|94687.1|94573.2|94690.6|94574.6|94691|94575|94686.8|94572.5|12
1649372640000|2022-04-07 23:04:00|94690.2|94574.2|94673.8|94571.9|94690.6|94575.9|94673|94571.7|10
1649372650000|2022-04-07 23:04:10|94677.4|94573.6|94677.4|94573|94677.4|94573.6|94676.4|94570.9|8
1649372660000|2022-04-07 23:04:20|94676.8|94571.1|94679.5|94568.4|94681.3|94572.4|94676.8|94568.4|10
1649372670000|2022-04-07 23:04:30|94684.2|94571.9|94693.5|94577.5|94693.5|94577.5|94676.1|94571.9|20
1649372680000|2022-04-07 23:04:40|94686.8|94570.8|94688|94580|94688.4|94580|94679.5|94566.5|7
1649372690000|2022-04-07 23:04:50|94666.6|94563.4|94687.7|94572.3|94692.6|94576.6|94666.6|94563.4|18
1649372700000|2022-04-07 23:05:00|94685.6|94573.5|94682|94566.2|94688.4|94575|94664.7|94558.5|32
1649372710000|2022-04-07 23:05:10|94671.3|94557.6|94689.2|94573.2|94689.2|94573.2|94669|94557.6|13
1649372720000|2022-04-07 23:05:20|94686.7|94570.7|94675.6|94564.3|94689.3|94573.3|94674|94558|11
1649372730000|2022-04-07 23:05:30|94680|94564|94664.9|94561.5|94680|94564|94662.8|94559.6|18
1649372740000|2022-04-07 23:05:40|94658|94562.1|94658.3|94559.4|94676.6|94566.6|94656.4|94558.3|15
1649372750000|2022-04-07 23:05:50|94662.5|94557.3|94666.7|94558.7|94680.8|94564.8|94662.5|94557.3|15
1649372760000|2022-04-07 23:06:00|94668|94560.7|94671|94561.5|94682.2|94568.7|94664.3|94554.2|23
1649372770000|2022-04-07 23:06:10|94665|94554.2|94671.9|94564.2|94672.6|94564.3|94657.5|94550.4|17
1649372780000|2022-04-07 23:06:20|94672.3|94564.4|94675.9|94561.1|94682.1|94566.1|94672.3|94561.1|13
1649372790000|2022-04-07 23:06:30|94668.6|94560.2|94679.2|94563.2|94682.1|94566.3|94668.6|94560.2|12
1649372800000|2022-04-07 23:06:40|94678.5|94562.5|94669|94563.3|94686.8|94570.8|94669|94562.5|19
1649372810000|2022-04-07 23:06:50|94678.2|94567.4|94678|94568.7|94682|94570.7|94672.9|94565.2|19
1649372820000|2022-04-07 23:07:00|94681|94566.2|94676.2|94573.2|94681|94573.6|94673.3|94566.2|17
1649372830000|2022-04-07 23:07:10|94690.9|94574.9|94685.1|94573.1|94690.9|94575.3|94684.1|94570.2|16
1649372840000|2022-04-07 23:07:20|94682.3|94571.5|94685.6|94575.6|94686.1|94575.7|94681.9|94570.8|18
1649372850000|2022-04-07 23:07:30|94692.5|94576.5|94691.2|94575.2|94692.5|94576.6|94678.1|94571.7|15
1649372860000|2022-04-07 23:07:40|94684.8|94568.8|94686.7|94574.3|94689.4|94574.3|94684.6|94568.6|7
1649372870000|2022-04-07 23:07:50|94687.9|94573.8|94689.6|94576.5|94690.7|94578|94680.6|94570.3|29
1649372880000|2022-04-07 23:08:00|94689.9|94577|94689.5|94581|94691.2|94581.2|94686.1|94572.7|14
1649372890000|2022-04-07 23:08:10|94685.6|94575.5|94688.9|94580.7|94692.3|94580.8|94685|94575.3|31
1649372900000|2022-04-07 23:08:20|94686.7|94579.1|94693.3|94577.3|94693.3|94582.1|94679.4|94574.7|13
1649372910000|2022-04-07 23:08:30|94692.2|94577|94688.6|94574.3|94694.1|94578.8|94688.1|94572.1|6
1649372920000|2022-04-07 23:08:40|94690.6|94575.7|94685.4|94578.2|94690.6|94581.5|94679.4|94575.7|10
1649372930000|2022-04-07 23:08:50|94687.7|94579.7|94686.9|94570.9|94693.7|94580.8|94675.5|94561.8|35
1649372940000|2022-04-07 23:09:00|94691.1|94575.1|94682.8|94566.8|94692.8|94576.8|94680.9|94564.9|41
1649372950000|2022-04-07 23:09:10|94684.1|94568.1|94678.5|94562.5|94690.8|94574.8|94678.5|94562.5|29
1649372960000|2022-04-07 23:09:20|94676.3|94560.3|94686|94570|94698.2|94582.2|94676.3|94560.3|48
1649372970000|2022-04-07 23:09:30|94686.2|94570.2|94669.9|94553.9|94686.6|94570.6|94665.4|94552.3|38
1649372980000|2022-04-07 23:09:40|94671|94555|94662.2|94546.2|94680.4|94567.7|94662.2|94546.2|34
1649372990000|2022-04-07 23:09:50|94663.3|94547.3|94654.4|94538.4|94663.3|94547.3|94654.4|94538.4|36
1649373000000|2022-04-07 23:10:00|94656.1|94540.1|94659.4|94543.4|94661.1|94545.1|94656.1|94540.1|23
1649373010000|2022-04-07 23:10:10|94660.3|94544.3|94666.4|94550.4|94666.5|94550.5|94654.3|94538.3|24
1649373020000|2022-04-07 23:10:20|94665|94549|94666.8|94550.8|94666.8|94550.8|94661.9|94545.9|17
1649373030000|2022-04-07 23:10:30|94666.6|94550.6|94665.4|94549.4|94666.6|94550.6|94662.8|94546.8|17
1649373040000|2022-04-07 23:10:40|94663.7|94547.7|94667.3|94551.3|94667.3|94551.3|94655.4|94539.4|16
1649373050000|2022-04-07 23:10:50|94667.1|94551.1|94679.5|94563.5|94686|94570|94660.4|94544.4|38
1649373060000|2022-04-07 23:11:00|94679.6|94563.6|94675.6|94559.6|94683.1|94567.1|94674.4|94558.4|18
1649373070000|2022-04-07 23:11:10|94678.5|94562.5|94680.2|94564.2|94680.2|94564.2|94678.4|94562.4|10
1649373080000|2022-04-07 23:11:20|94679.2|94563.2|94674.3|94558.3|94680.7|94564.7|94666.9|94550.9|7
1649373090000|2022-04-07 23:11:30|94673.9|94557.9|94684.5|94568.5|94684.5|94568.5|94664.7|94548.7|11
1649373100000|2022-04-07 23:11:40|94677.5|94561.5|94683.7|94571.4|94687.5|94573.7|94677.5|94561.5|16
1649373110000|2022-04-07 23:11:50|94685.2|94572.3|94669.6|94553.6|94685.5|94573|94663.8|94547.8|35
1649373120000|2022-04-07 23:12:00|94671|94555|94667.9|94551.9|94671.8|94555.8|94665.4|94549.4|25
1649373130000|2022-04-07 23:12:10|94668|94552|94664.7|94548.7|94673.9|94557.9|94660.9|94544.9|22
1649373140000|2022-04-07 23:12:20|94664.6|94548.6|94669.2|94553.2|94669.3|94553.3|94663|94547|20
1649373150000|2022-04-07 23:12:30|94668.3|94552.3|94655.4|94539.4|94668.3|94552.3|94655.4|94539.4|10
1649373160000|2022-04-07 23:12:40|94654.2|94538.2|94671.1|94555.1|94672.5|94556.5|94654.2|94538.2|19
1649373170000|2022-04-07 23:12:50|94671.4|94555.4|94671.3|94555.3|94671.8|94555.8|94668|94552|36
1649373180000|2022-04-07 23:13:00|94669.4|94553.4|94668.8|94552.8|94672.7|94556.7|94668.8|94552.8|27
1649373190000|2022-04-07 23:13:10|94670.2|94554.2|94670|94554|94671.6|94555.6|94662.2|94546.2|16
1649373200000|2022-04-07 23:13:20|94677|94561|94680.5|94564.5|94687.1|94571.1|94677|94561|23
1649373210000|2022-04-07 23:13:30|94683.8|94567.8|94682|94566|94686.7|94570.7|94679.5|94563.5|6
1649373220000|2022-04-07 23:13:40|94683.5|94567.5|94682|94566|94685.9|94569.9|94680.2|94564.2|23
1649373230000|2022-04-07 23:13:50|94686.5|94570.5|94684.9|94568.9|94686.7|94570.7|94681.1|94565.1|9
1649373240000|2022-04-07 23:14:00|94680.4|94564.4|94678.1|94562.1|94688.2|94572.2|94678.1|94562.1|31
1649373250000|2022-04-07 23:14:10|94681|94565|94675.9|94559.9|94683.7|94567.7|94672.3|94556.3|32
1649373260000|2022-04-07 23:14:20|94675.5|94559.5|94645.5|94533.2|94679.7|94563.7|94644.7|94533.2|31
1649373270000|2022-04-07 23:14:30|94648.3|94533.5|94642.2|94532.9|94648.3|94535|94634.3|94518.3|21
1649373280000|2022-04-07 23:14:40|94633.6|94532.5|94641.1|94525.1|94651.3|94538.4|94603.5|94502.8|61
1649373290000|2022-04-07 23:14:50|94641.2|94525.2|94649.2|94533.2|94651.1|94535.1|94639.5|94523.5|29
1649373300000|2022-04-07 23:15:00|94648.3|94532.3|94647|94531|94651.2|94535.2|94647|94531|26
1649373310000|2022-04-07 23:15:10|94646.9|94530.9|94644.5|94528.5|94648.5|94532.5|94641.3|94525.3|10
1649373320000|2022-04-07 23:15:20|94643.2|94530|94643.2|94532.6|94650.5|94534.5|94640.4|94524.4|14
1649373330000|2022-04-07 23:15:30|94637.3|94536|94619.4|94520|94644|94536.3|94619.4|94515.7|23
1649373340000|2022-04-07 23:15:40|94635.3|94519.3|94615.7|94514.1|94635.3|94524.2|94615.7|94514|25
1649373350000|2022-04-07 23:15:50|94613.3|94514.3|94589|94508.4|94635.2|94521.6|94589|94501.4|24
1649373360000|2022-04-07 23:16:00|94592.1|94512.5|94595.2|94510.6|94627.2|94516.9|94588.6|94502.5|37
1649373370000|2022-04-07 23:16:10|94595.4|94510.5|94603.5|94513.1|94614.7|94516.3|94595.4|94508.2|30
1649373380000|2022-04-07 23:16:20|94604.2|94508.9|94604.3|94513.1|94606.3|94515.9|94599.7|94508.9|22
1649373390000|2022-04-07 23:16:30|94606.8|94513.2|94604.1|94515.8|94606.8|94515.8|94601.1|94511.3|13
1649373400000|2022-04-07 23:16:40|94612.7|94513.7|94598.6|94514.7|94618.1|94521.8|94594.1|94512.4|17
1649373410000|2022-04-07 23:16:50|94598.8|94516.3|94607.4|94520.4|94615.9|94523.3|94596.3|94515.9|23
1649373420000|2022-04-07 23:17:00|94607.5|94519.8|94604.6|94524.8|94610.2|94524.8|94604|94517.8|23
1649373430000|2022-04-07 23:17:10|94606.4|94523.6|94594.8|94515|94617.3|94523.6|94594.3|94513|27
1649373440000|2022-04-07 23:17:20|94593.2|94516|94601.7|94516.2|94605.6|94518.9|94593.2|94513.8|27
1649373450000|2022-04-07 23:17:30|94597|94514.8|94603.2|94520.1|94613.8|94521.9|94596.8|94509.7|32
1649373460000|2022-04-07 23:17:40|94604.1|94517.6|94597.8|94516|94607.2|94521.4|94597.6|94513.2|28
1649373470000|2022-04-07 23:17:50|94600.1|94514.2|94606|94517.5|94606.7|94518.4|94597.5|94512.4|19
1649373480000|2022-04-07 23:18:00|94608.3|94517.4|94600.4|94519.5|94609.2|94522.3|94594.3|94514.3|23
1649373490000|2022-04-07 23:18:10|94599.4|94519.6|94601.4|94518.3|94609.6|94537.6|94583.9|94516.9|27
1649373500000|2022-04-07 23:18:20|94601.1|94520.9|94604.1|94523.4|94613.8|94526.1|94601.1|94516|25
1649373510000|2022-04-07 23:18:30|94603.7|94523.8|94603.7|94524.4|94607.4|94525.8|94603.6|94520.7|14
1649373520000|2022-04-07 23:18:40|94604.9|94523.4|94604.1|94523.7|94606.8|94526.2|94603|94521|23
1649373530000|2022-04-07 23:18:50|94601.5|94524.2|94602.4|94520.2|94609.4|94524.2|94601.5|94516.8|14
1649373540000|2022-04-07 23:19:00|94601.5|94520.7|94600.8|94519.8|94601.7|94522.2|94599.2|94519.2|16
1649373550000|2022-04-07 23:19:10|94600.9|94519.5|94597.1|94520.3|94600.9|94524.8|94595.4|94519.5|5
1649373560000|2022-04-07 23:19:20|94615.3|94511.2|94612.6|94523.5|94615.3|94523.5|94597.9|94511.2|29
1649373570000|2022-04-07 23:19:30|94611.7|94523.9|94611.6|94521.8|94612.9|94527.9|94607.2|94520|18
1649373580000|2022-04-07 23:19:40|94610.6|94523.1|94609.2|94521.3|94616.4|94525.3|94609.2|94520.6|14
1649373590000|2022-04-07 23:19:50|94608.7|94521.5|94604.6|94529.8|94616.5|94529.8|94602.5|94521.4|24
1649373600000|2022-04-07 23:20:00|94589.7|94539.7|94607|94523|94614.5|94541.2|94589.7|94517.9|25
1649373610000|2022-04-07 23:20:10|94604.3|94524.5|94607.5|94519.4|94615|94524.5|94601.8|94512.4|25
1649373620000|2022-04-07 23:20:20|94606.3|94519.9|94608.2|94518.4|94609.9|94522.2|94605.8|94517.2|18
1649373630000|2022-04-07 23:20:30|94609.2|94519.6|94604.4|94519.3|94609.2|94524.4|94601.9|94517.6|20
1649373640000|2022-04-07 23:20:40|94604.8|94519.2|94601.9|94520.8|94606.8|94526.4|94598.7|94516.7|28
1649373650000|2022-04-07 23:20:50|94601.6|94520.6|94588.2|94538.2|94607.8|94540.6|94585.7|94517.2|24
1649373660000|2022-04-07 23:21:00|94588.1|94538.1|94595.3|94517.2|94606.2|94540.7|94588.1|94515.6|30
1649373670000|2022-04-07 23:21:10|94595.4|94516.4|94597.6|94515.8|94608.5|94521.1|94589.9|94509.1|30
1649373680000|2022-04-07 23:21:20|94599.8|94512.9|94595.4|94518.9|94600.3|94522.1|94593.5|94512.9|26
1649373690000|2022-04-07 23:21:30|94595.1|94517.8|94610|94521.7|94618.4|94521.8|94595.1|94514.4|35
1649373700000|2022-04-07 23:21:40|94609.6|94521.5|94601|94524.5|94609.6|94527.1|94601|94520.8|30
1649373710000|2022-04-07 23:21:50|94602.2|94524.1|94600.9|94522.5|94603.5|94526.7|94600.3|94522.4|29
1649373720000|2022-04-07 23:22:00|94601|94522.6|94597.8|94526.6|94601.6|94526.8|94597.8|94522.6|30
1649373730000|2022-04-07 23:22:10|94599|94524|94597.5|94523|94599|94525.9|94594.9|94522.2|20
1649373740000|2022-04-07 23:22:20|94596.7|94524.2|94606.3|94522.4|94610.6|94525.1|94596.7|94514.6|25
1649373750000|2022-04-07 23:22:30|94605.1|94522.9|94607.8|94519.5|94612.4|94522.9|94605.1|94514.9|24
1649373760000|2022-04-07 23:22:40|94607.4|94520.1|94600.1|94521.2|94609.7|94526.3|94599.3|94519.6|21
1649373770000|2022-04-07 23:22:50|94600.3|94521.6|94599|94524.4|94601.4|94526|94597.7|94520.9|30
1649373780000|2022-04-07 23:23:00|94599.1|94523|94617.1|94531.4|94620.9|94531.9|94598.1|94520.4|36
1649373790000|2022-04-07 23:23:10|94617|94531.6|94613.9|94530.4|94619.6|94532.5|94613.8|94527|36
1649373800000|2022-04-07 23:23:20|94614.1|94530.6|94614.3|94529.6|94614.9|94530.7|94613|94527.5|28
1649373810000|2022-04-07 23:23:30|94614.6|94529.5|94617.6|94531.5|94620.5|94533|94613.3|94529.1|24
1649373820000|2022-04-07 23:23:40|94616.6|94532.8|94621.5|94525.7|94621.5|94536.1|94607.2|94525.7|39
1649373830000|2022-04-07 23:23:50|94617.9|94527.6|94622.8|94528.4|94623.7|94533.9|94610.6|94527.2|26
1649373840000|2022-04-07 23:24:00|94620|94529.2|94611.2|94527.6|94620|94530|94610.2|94525.4|40
1649373850000|2022-04-07 23:24:10|94610.8|94527.7|94608|94526.8|94612.2|94527.9|94608|94524.5|30
1649373860000|2022-04-07 23:24:20|94608.6|94527.3|94605.8|94534.2|94608.9|94534.5|94604.9|94526.2|31
1649373870000|2022-04-07 23:24:30|94605.7|94534.1|94604.2|94531.9|94606.7|94544.6|94593.4|94530.1|21
1649373880000|2022-04-07 23:24:40|94604.1|94530.7|94603.8|94529.7|94608.8|94545.3|94594.2|94527.5|51
1649373890000|2022-04-07 23:24:50|94603.5|94529.1|94607.2|94524.9|94614.4|94529.9|94602.5|94520.6|30
1649373900000|2022-04-07 23:25:00|94606.7|94525.6|94615.3|94527.6|94615.3|94528|94604.3|94524.5|31
1649373910000|2022-04-07 23:25:10|94614.4|94527.7|94615.1|94528.8|94615.2|94530.6|94611.8|94524.1|32
1649373920000|2022-04-07 23:25:20|94613.7|94529.2|94613.3|94528.2|94617.1|94530.4|94612.5|94527.8|26
1649373930000|2022-04-07 23:25:30|94613.9|94528.9|94611.7|94530.5|94615.1|94532.3|94611.5|94528.9|30
1649373940000|2022-04-07 23:25:40|94611.8|94531.1|94612|94524.2|94618.7|94536.2|94608|94522.6|33
1649373950000|2022-04-07 23:25:50|94606.3|94526.2|94606|94528.6|94613.2|94529.3|94604.1|94523.6|38
1649373960000|2022-04-07 23:26:00|94608.2|94526.8|94606.9|94519.9|94609|94526.8|94604.3|94518|39
1649373970000|2022-04-07 23:26:10|94607|94520.1|94602.3|94520.7|94607.3|94523.9|94602|94520.1|17
1649373980000|2022-04-07 23:26:20|94603|94520.2|94604|94522.5|94606.6|94523.1|94602.6|94520.2|22
1649373990000|2022-04-07 23:26:30|94603.8|94523.8|94601.3|94520.4|94611|94523.9|94600.3|94518.4|23
1649374000000|2022-04-07 23:26:40|94625.2|94509.2|94604.3|94521.1|94625.2|94523.1|94603.6|94509.2|18
1649374010000|2022-04-07 23:26:50|94604.2|94521.8|94602.2|94522|94605.8|94524.6|94602.2|94520.5|31
1649374020000|2022-04-07 23:27:00|94602.8|94521.9|94600.8|94522.3|94603.8|94526.2|94600|94521.1|20
1649374030000|2022-04-07 23:27:10|94605.8|94522.2|94602.8|94523.5|94610.4|94523.6|94602.3|94517.5|23
1649374040000|2022-04-07 23:27:20|94604.8|94521.3|94601.4|94521|94604.8|94525.6|94600.2|94520.9|14
1649374050000|2022-04-07 23:27:30|94600.6|94521.1|94607.1|94517.5|94610.4|94521.9|94600.6|94516.5|14
1649374060000|2022-04-07 23:27:40|94605.3|94518.1|94609.6|94518.9|94609.6|94519.8|94604.4|94517.5|28
1649374070000|2022-04-07 23:27:50|94608.7|94518.7|94607.5|94522.3|94611.3|94524.2|94600.7|94516.6|12
1649374080000|2022-04-07 23:28:00|94607.8|94521.9|94606.5|94522.2|94608.3|94522.2|94606.5|94520.7|12
1649374090000|2022-04-07 23:28:10|94605.9|94522.9|94603.4|94522.9|94605.9|94522.9|94603.4|94520.6|11
1649374100000|2022-04-07 23:28:20|94599.5|94525.2|94601|94525.3|94601|94525.3|94599.5|94522.5|9
1649374110000|2022-04-07 23:28:30|94600.8|94525|94607.9|94522.9|94618.4|94525|94600.8|94515.7|10
1649374120000|2022-04-07 23:28:40|94606.2|94523.8|94608.2|94523.6|94610.7|94526.2|94606.2|94523.2|18
1649374130000|2022-04-07 23:28:50|94609.1|94523.5|94607.6|94525.1|94609.1|94526.2|94606.3|94522.7|11
1649374140000|2022-04-07 23:29:00|94606.6|94525.2|94603.2|94525.4|94606.6|94527|94602.7|94525.2|11
1649374150000|2022-04-07 23:29:10|94603.1|94525.8|94603.6|94525.3|94603.6|94527.4|94602.8|94525.3|7
1649374160000|2022-04-07 23:29:20|94604.1|94525.2|94614.9|94518|94614.9|94525.2|94604.1|94518|9
1649374170000|2022-04-07 23:29:30|94614.8|94518.1|94603.7|94525.5|94614.8|94526.1|94603.7|94518.1|10
1649374180000|2022-04-07 23:29:40|94604.4|94524.5|94604.5|94524.4|94604.7|94526.1|94604|94524.4|7
1649374190000|2022-04-07 23:29:50|94602.7|94526.8|94616.8|94517.8|94616.8|94528|94602.1|94517.6|17
1649374200000|2022-04-07 23:30:00|94613.7|94518.9|94609|94519.4|94614.5|94520.1|94609|94515.8|16
1649374210000|2022-04-07 23:30:10|94608.5|94519.5|94607.8|94520.5|94608.8|94521.2|94607.3|94518.7|9
1649374220000|2022-04-07 23:30:20|94602.2|94527.3|94615|94528|94617.9|94528.1|94602.2|94521.5|19
1649374230000|2022-04-07 23:30:30|94614.9|94527.9|94613.9|94527.6|94615.1|94528.6|94613.9|94526.9|16
1649374240000|2022-04-07 23:30:40|94614.9|94526.6|94609.4|94531.4|94614.9|94533.4|94607.7|94526.6|14
1649374250000|2022-04-07 23:30:50|94609.3|94531.6|94609.8|94530.6|94610.4|94532.4|94609.2|94529.8|5
1649374260000|2022-04-07 23:31:00|94610.1|94530.9|94612.9|94528.4|94616.7|94530.9|94609.8|94525.7|7
1649374270000|2022-04-07 23:31:10|94613.3|94529.5|94619.8|94526.3|94623.8|94535.7|94606.7|94525.5|5
1649374280000|2022-04-07 23:31:20|94615.7|94529|94613.7|94529.5|94615.7|94530|94613.3|94528.7|7
1649374290000|2022-04-07 23:31:30|94614.8|94529.2|94608.1|94530.5|94614.8|94532.3|94607.5|94529|11
1649374300000|2022-04-07 23:31:40|94608.4|94531.1|94607.5|94528.8|94608.8|94531.1|94607.5|94528.8|7
1649374310000|2022-04-07 23:31:50|94608.8|94526.1|94611.3|94529.2|94615.3|94530.4|94608.6|94526|12
1649374320000|2022-04-07 23:32:00|94611.2|94529.1|94609.5|94528.8|94612.7|94536.2|94607.1|94528.6|11
1649374330000|2022-04-07 23:32:10|94626.4|94520.9|94619.8|94526.2|94626.4|94528.1|94612.2|94520.9|15
1649374340000|2022-04-07 23:32:20|94619.4|94526|94617|94524.9|94619.8|94526.2|94616.4|94524.6|8
1649374350000|2022-04-07 23:32:30|94616.7|94524.6|94611.1|94528.3|94617.7|94529.3|94611|94523.3|15
1649374360000|2022-04-07 23:32:40|94611.7|94528.7|94610.4|94528.3|94611.7|94529.2|94610|94528.1|8
1649374370000|2022-04-07 23:32:50|94608.2|94529.8|94611.6|94531.4|94617.7|94535|94607.7|94529.8|24
1649374380000|2022-04-07 23:33:00|94611.4|94531.9|94608|94522.4|94629.7|94534.9|94608|94521.3|22
1649374390000|2022-04-07 23:33:10|94609.8|94521.9|94610.2|94518.5|94616.6|94522|94608.3|94518.5|14
1649374400000|2022-04-07 23:33:20|94610.7|94518.9|94608.9|94520.1|94613.1|94520.1|94608.9|94516.1|11
1649374410000|2022-04-07 23:33:30|94608.1|94520.9|94604.4|94520.7|94608.2|94522|94603.6|94519.7|12
1649374420000|2022-04-07 23:33:40|94603.6|94521.8|94599.9|94528.3|94607.8|94528.3|94599.9|94517.9|9
1649374430000|2022-04-07 23:33:50|94602.2|94523|94600.5|94525.2|94602.2|94526.3|94600.5|94523|4
1649374440000|2022-04-07 23:34:00|94619.3|94515.6|94604.7|94519.7|94619.3|94521.5|94602.7|94515.4|10
1649374450000|2022-04-07 23:34:10|94604|94519.9|94603.2|94520.4|94604.2|94520.7|94602.9|94519.2|10
1649374460000|2022-04-07 23:34:20|94603.1|94520.6|94605.8|94521.7|94608.6|94522.6|94603.1|94520.6|23
1649374470000|2022-04-07 23:34:30|94605.2|94521.3|94613.7|94524.9|94617.1|94532.8|94605.2|94521.3|22
1649374480000|2022-04-07 23:34:40|94613.1|94525.8|94611|94525.5|94614.7|94527.4|94610.8|94525.2|13
1649374490000|2022-04-07 23:34:50|94611.1|94525.7|94616.9|94523.2|94619.3|94530.1|94607.9|94523.2|19
1649374500000|2022-04-07 23:35:00|94616.2|94523.6|94608.4|94523.5|94617.8|94526.6|94607.3|94521.6|25
1649374510000|2022-04-07 23:35:10|94609.3|94522.7|94614.6|94528.6|94614.6|94528.6|94607.7|94521.4|18
1649374520000|2022-04-07 23:35:20|94614.4|94528.7|94612|94530.7|94618.3|94532|94608.8|94521.7|34
1649374530000|2022-04-07 23:35:30|94611.7|94532|94610.5|94526.5|94622.8|94532|94609.8|94519.6|24
1649374540000|2022-04-07 23:35:40|94610.6|94527.5|94607.2|94526.5|94613.5|94531.3|94607|94525|17
1649374550000|2022-04-07 23:35:50|94606.9|94526|94605.2|94529.5|94619.4|94535.4|94604.1|94515.2|26
1649374560000|2022-04-07 23:36:00|94605.6|94530.3|94608.3|94525.1|94613.4|94530.3|94605.6|94522.5|25
1649374570000|2022-04-07 23:36:10|94608.2|94524.5|94607.8|94524.3|94612.1|94526.4|94606.9|94520.9|17
1649374580000|2022-04-07 23:36:20|94607.3|94525|94587|94537|94609.2|94539.8|94587|94523.6|16
1649374590000|2022-04-07 23:36:30|94598|94525.4|94600.2|94522.8|94602.2|94534.2|94584.2|94521.4|17
1649374600000|2022-04-07 23:36:40|94585.1|94535.1|94609.4|94521.1|94609.4|94536.9|94585.1|94521.1|16
1649374610000|2022-04-07 23:36:50|94603.8|94523.8|94598.3|94525.5|94605.3|94525.5|94597.5|94522|7
1649374620000|2022-04-07 23:37:00|94598.9|94524.9|94599.1|94525.9|94601.8|94537.5|94586.9|94523.8|25
1649374630000|2022-04-07 23:37:10|94599.5|94524.9|94596|94523.1|94600.1|94528.5|94596|94521.2|20
1649374640000|2022-04-07 23:37:20|94597.3|94522.8|94594.2|94522.1|94597.3|94533.4|94583.1|94520.8|17
1649374650000|2022-04-07 23:37:30|94583.2|94533.2|94597.3|94518.6|94601.2|94534.3|94583.2|94515.7|23
1649374660000|2022-04-07 23:37:40|94595|94521.2|94580.5|94530.5|94604.5|94530.5|94579.8|94514.6|33
1649374670000|2022-04-07 23:37:50|94591.1|94520.3|94589.4|94515.5|94594.7|94531|94580.6|94513.4|19
1649374680000|2022-04-07 23:38:00|94591.8|94514.1|94593.8|94514.4|94593.8|94515.9|94589.3|94508.6|15
1649374690000|2022-04-07 23:38:10|94592.5|94514.5|94589.2|94516.9|94592.5|94518.8|94589.2|94514.5|14
1649374700000|2022-04-07 23:38:20|94588.8|94518.2|94590.2|94515.4|94590.5|94518.2|94588.8|94515.4|11
1649374710000|2022-04-07 23:38:30|94578.3|94528.3|94595.4|94514.9|94597.2|94528.5|94577.4|94514|18
1649374720000|2022-04-07 23:38:40|94596|94514.4|94596.2|94514.6|94599.7|94519.4|94591.1|94511.5|25
1649374730000|2022-04-07 23:38:50|94597.1|94513|94599.5|94524.5|94610.1|94525.3|94596.7|94513|41
1649374740000|2022-04-07 23:39:00|94599.6|94524.6|94594.5|94516.4|94604.2|94524.6|94594.5|94513.9|16
1649374750000|2022-04-07 23:39:10|94596.1|94518.6|94598.4|94518.6|94598.4|94518.8|94596|94517.7|10
1649374760000|2022-04-07 23:39:20|94598.3|94517.2|94591.1|94519.4|94598.9|94522.6|94591.1|94516.4|7
1649374770000|2022-04-07 23:39:30|94591.4|94519.6|94595.3|94521|94596|94522.1|94591.4|94519.4|9
1649374780000|2022-04-07 23:39:40|94598.8|94522.2|94593.8|94514.9|94622.2|94522.2|94593.8|94508.5|11
1649374790000|2022-04-07 23:39:50|94597.1|94518.1|94600.5|94518.8|94601.8|94520.1|94596.6|94516|13
1649374800000|2022-04-07 23:40:00|94600.8|94518.6|94602|94516.2|94603.6|94522.5|94593|94513.3|26
1649374810000|2022-04-07 23:40:10|94602.1|94516.3|94599.2|94520.5|94602.7|94522.9|94598.9|94516.3|11
1649374820000|2022-04-07 23:40:20|94597.9|94523.5|94593.5|94520.1|94598.9|94524.1|94590.6|94520.1|12
1649374830000|2022-04-07 23:40:30|94592.9|94520.7|94595.2|94517.6|94601.9|94534.4|94584.4|94513.1|21
1649374840000|2022-04-07 23:40:40|94596.5|94516.7|94596.5|94511.6|94609.5|94517.3|94592.9|94509|16
1649374850000|2022-04-07 23:40:50|94595|94514.3|94590.2|94517.6|94596.3|94517.6|94590|94510.8|17
1649374860000|2022-04-07 23:41:00|94590|94517.4|94588.2|94516|94590.8|94526.5|94576.5|94515.8|15
1649374870000|2022-04-07 23:41:10|94594.3|94517.4|94594.2|94516.2|94594.7|94519|94592.9|94515.5|15
1649374880000|2022-04-07 23:41:20|94593.6|94517.2|94592.4|94517.6|94594.7|94529.1|94574.1|94506.7|15
1649374890000|2022-04-07 23:41:30|94592.2|94518.3|94603.1|94512.8|94616|94518.3|94592.2|94509.6|7
1649374900000|2022-04-07 23:41:40|94589.4|94517|94600.8|94510.3|94601.3|94517.6|94589.4|94507.9|5
1649374910000|2022-04-07 23:41:50|94601.2|94511.2|94598.1|94515.1|94601.2|94519.2|94594.1|94511.2|17
1649374920000|2022-04-07 23:42:00|94598.3|94514.7|94601.1|94511.5|94602.4|94517.4|94596.4|94510.4|12
1649374930000|2022-04-07 23:42:10|94599.4|94514.8|94589.2|94519.2|94599.4|94527.9|94576.9|94514.8|8
1649374940000|2022-04-07 23:42:20|94589|94519|94594.2|94522.3|94594.2|94533.5|94583.2|94516.6|11
1649374950000|2022-04-07 23:42:30|94609.8|94516.9|94603.1|94518.5|94609.8|94520.7|94603.1|94516.6|9
1649374960000|2022-04-07 23:42:40|94605.6|94517.9|94602.4|94519.8|94605.6|94521.2|94602.1|94517.9|12
1649374970000|2022-04-07 23:42:50|94602.6|94519.9|94582.6|94532.6|94603.8|94532.6|94581.5|94519.3|15
1649374980000|2022-04-07 23:43:00|94582.5|94532.5|94595.9|94515.7|94596|94533.4|94582.5|94514.1|12
1649374990000|2022-04-07 23:43:10|94598.3|94517.9|94595.5|94519.1|94601.5|94519.6|94589.3|94512|35
1649375000000|2022-04-07 23:43:20|94593.4|94519.4|94603.9|94516.6|94606.9|94533.8|94582.7|94514.4|18
1649375010000|2022-04-07 23:43:30|94600.6|94516.5|94602.7|94515.9|94605.9|94518.6|94598.6|94514.2|22
1649375020000|2022-04-07 23:43:40|94603|94516.3|94594.9|94517.1|94603|94518|94594.2|94515|11
1649375030000|2022-04-07 23:43:50|94597.1|94518.9|94596.3|94525.5|94612.1|94535.3|94585.1|94507.5|36
1649375040000|2022-04-07 23:44:00|94597.4|94525.3|94596.1|94524.7|94598.6|94534.6|94582.6|94523.4|21
1649375050000|2022-04-07 23:44:10|94585.4|94535.4|94593.8|94521.5|94596.5|94535.8|94583.9|94521.3|26
1649375060000|2022-04-07 23:44:20|94595.2|94522.3|94598.9|94524.8|94599.8|94538.2|94584.4|94522.3|21
1649375070000|2022-04-07 23:44:30|94585.8|94535.8|94584.7|94534.7|94602.8|94538.3|94584.7|94524.3|20
1649375080000|2022-04-07 23:44:40|94585.6|94535.6|94614.5|94519.6|94614.5|94537|94585.6|94519.6|10
1649375090000|2022-04-07 23:44:50|94608.9|94522.7|94605.8|94521|94608.9|94524.1|94600.3|94521|18
1649375100000|2022-04-07 23:45:00|94599.9|94520.4|94596.6|94522.8|94599.9|94534.8|94584.8|94520.4|29
1649375110000|2022-04-07 23:45:10|94596.9|94523.1|94608.6|94521.5|94608.6|94534.2|94583.1|94516.7|19
1649375120000|2022-04-07 23:45:20|94608.8|94522.8|94609.3|94524.4|94610|94524.7|94608.8|94522.8|4
1649375130000|2022-04-07 23:45:30|94609.4|94523.5|94602.4|94526|94609.7|94526.2|94598.1|94523.2|10
1649375140000|2022-04-07 23:45:40|94604.2|94527|94613|94526|94614.6|94527.5|94603.7|94523.4|7
1649375150000|2022-04-07 23:45:50|94611.6|94525.1|94606.7|94524.6|94613.4|94525.1|94597.6|94522.5|6
1649375160000|2022-04-07 23:46:00|94597.9|94527.2|94601.7|94528.7|94602.2|94530.3|94597.9|94527.2|9
1649375170000|2022-04-07 23:46:10|94601.6|94528.6|94605.2|94528.4|94605.4|94529.5|94600.5|94528.4|9
1649375180000|2022-04-07 23:46:20|94604.7|94530.2|94598.4|94526|94604.7|94537.1|94583.1|94524|13
1649375190000|2022-04-07 23:46:30|94599|94526.8|94605.1|94528|94612.3|94539.3|94584.1|94524.9|15
1649375200000|2022-04-07 23:46:40|94609.1|94527|94603.5|94521.3|94610.4|94529.8|94597.8|94521.3|23
1649375210000|2022-04-07 23:46:50|94603.4|94522.3|94621.6|94525.3|94622.4|94525.3|94603.1|94519.9|20
1649375220000|2022-04-07 23:47:00|94620.9|94525.4|94609.7|94519.7|94621.4|94527|94609.2|94515.8|30
1649375230000|2022-04-07 23:47:10|94610.4|94518.7|94607.8|94521.4|94610.4|94521.6|94607.8|94518.7|19
1649375240000|2022-04-07 23:47:20|94608.1|94523.9|94601|94522.6|94611.6|94526.1|94601|94522.6|16
1649375250000|2022-04-07 23:47:30|94601.1|94522.1|94612.8|94522.9|94617.7|94524.1|94601.1|94521|11
1649375260000|2022-04-07 23:47:40|94611.5|94523.4|94604.4|94520.8|94611.9|94524.3|94604.4|94520.8|12
1649375270000|2022-04-07 23:47:50|94606.2|94522.4|94607|94524.1|94607.1|94525.6|94604.7|94522.4|15
1649375280000|2022-04-07 23:48:00|94605.8|94522.3|94600.4|94522.8|94611.5|94526.2|94598|94521|10
1649375290000|2022-04-07 23:48:10|94602.4|94521.9|94605.6|94521.6|94605.6|94523.7|94602.4|94521.6|5
1649375300000|2022-04-07 23:48:20|94612.6|94518.3|94626.4|94519.6|94626.4|94526.9|94609.6|94518.3|28
1649375310000|2022-04-07 23:48:30|94621.8|94521.1|94601.2|94521.6|94622.4|94525.2|94601.2|94521.1|21
1649375320000|2022-04-07 23:48:40|94601.3|94522.3|94607.1|94515.8|94610.3|94522.8|94601.3|94515.4|19
1649375330000|2022-04-07 23:48:50|94607|94517.4|94616.2|94521.1|94616.2|94525.9|94606.2|94516.7|19
1649375340000|2022-04-07 23:49:00|94615.5|94523.3|94629.8|94529.3|94630.1|94530|94612.9|94522.2|40
1649375350000|2022-04-07 23:49:10|94629.5|94530.5|94620.6|94533.9|94638.5|94541.9|94619.8|94530.5|45
1649375360000|2022-04-07 23:49:20|94620.3|94533.8|94631.8|94543.4|94633.2|94543.4|94620.3|94533.4|28
1649375370000|2022-04-07 23:49:30|94631.7|94543.2|94638.2|94542.8|94639.1|94544.2|94631.3|94538.7|14
1649375380000|2022-04-07 23:49:40|94638.1|94543|94635.4|94545.4|94638.4|94547.8|94630.4|94538.1|26
1649375390000|2022-04-07 23:49:50|94637.5|94545|94660.5|94560.4|94664.2|94561.9|94635.5|94545|52
1649375400000|2022-04-07 23:50:00|94661.6|94560.2|94663|94567.8|94670.8|94571.1|94644.1|94554.3|61
1649375410000|2022-04-07 23:50:10|94664.9|94570.6|94672.4|94566.4|94676.5|94572.5|94663.4|94564|43
1649375420000|2022-04-07 23:50:20|94672.5|94567.1|94688.3|94593.5|94688.4|94593.5|94669.5|94567.1|59
1649375430000|2022-04-07 23:50:30|94687.3|94592.9|94666.7|94576.1|94687.3|94592.9|94663.4|94565|59
1649375440000|2022-04-07 23:50:40|94668.8|94577|94662.3|94573.5|94670.5|94577.1|94662.3|94568.2|42
1649375450000|2022-04-07 23:50:50|94663.7|94574|94664.9|94571.6|94669.2|94574.1|94663.6|94564.9|31
1649375460000|2022-04-07 23:51:00|94664.6|94572.2|94669.7|94569|94671.1|94572.5|94664.6|94567.3|43
1649375470000|2022-04-07 23:51:10|94671.1|94571.3|94668|94581.4|94672.2|94583.3|94662.1|94565.3|46
1649375480000|2022-04-07 23:51:20|94668.3|94581.1|94682.8|94584.5|94685.5|94589|94666.7|94572.2|45
1649375490000|2022-04-07 23:51:30|94683.7|94583.1|94669.1|94572.6|94683.8|94584.1|94669.1|94569.9|43
1649375500000|2022-04-07 23:51:40|94668.7|94573.2|94669.2|94574.5|94670.2|94574.5|94668.7|94571.1|13
1649375510000|2022-04-07 23:51:50|94669.3|94573.9|94671.7|94578.1|94675.1|94578.2|94669.3|94571|29
1649375520000|2022-04-07 23:52:00|94671.3|94578.4|94671.6|94570.8|94672.9|94578.4|94661.3|94563.8|36
1649375530000|2022-04-07 23:52:10|94672.4|94569.3|94666.8|94574.1|94673.4|94579.1|94665.7|94567.1|36
1649375540000|2022-04-07 23:52:20|94666.5|94575.6|94665.3|94576.4|94667.1|94576.4|94665.3|94572.6|14
1649375550000|2022-04-07 23:52:30|94665.4|94576.5|94661.6|94576.8|94668.7|94576.8|94661|94566.8|28
1649375560000|2022-04-07 23:52:40|94663.3|94574.1|94656.7|94572.8|94665|94577.6|94655.9|94558.5|21
1649375570000|2022-04-07 23:52:50|94657.5|94571.8|94667.3|94571.3|94668.1|94574.4|94656.9|94565.7|38
1649375580000|2022-04-07 23:53:00|94655.2|94566.4|94671.3|94578|94689.5|94587.5|94655.2|94562.1|43
1649375590000|2022-04-07 23:53:10|94671.5|94577.6|94676.9|94577.7|94676.9|94579.9|94670.7|94577.6|23
1649375600000|2022-04-07 23:53:20|94675.4|94577|94693.4|94598.4|94695.4|94598.4|94671.1|94576.6|47
1649375610000|2022-04-07 23:53:30|94694.6|94597.1|94687.6|94598|94698.4|94598|94686.6|94592.6|30
1649375620000|2022-04-07 23:53:40|94687.8|94597.9|94685.9|94591.4|94695.1|94597.9|94683.7|94589.3|18
1649375630000|2022-04-07 23:53:50|94685|94590.1|94695.8|94598|94695.9|94600.6|94682.1|94587.4|23
1649375640000|2022-04-07 23:54:00|94695.1|94600|94700.6|94600.2|94701.6|94606.6|94694.8|94595.1|23
1649375650000|2022-04-07 23:54:10|94699.8|94600.4|94688|94593.1|94700|94605.7|94688|94593|32
1649375660000|2022-04-07 23:54:20|94689.8|94594.2|94688.3|94602.4|94689.8|94603.7|94687.3|94593.4|17
1649375670000|2022-04-07 23:54:30|94686.9|94605.8|94698.1|94601.6|94698.1|94606.8|94686.9|94601.2|27
1649375680000|2022-04-07 23:54:40|94697.1|94602.7|94686.9|94602.7|94698|94603.5|94673.8|94585|15
1649375690000|2022-04-07 23:54:50|94695.3|94598.4|94701.6|94605.8|94714.1|94605.9|94695|94598.1|26
1649375700000|2022-04-07 23:55:00|94700.7|94606.4|94699.2|94605.3|94704.9|94606.6|94694.8|94601.7|34
1649375710000|2022-04-07 23:55:10|94698.8|94605.4|94703.9|94611.5|94711.7|94614.3|94692.2|94603.7|30
1649375720000|2022-04-07 23:55:20|94711|94612.9|94713.5|94622.9|94715.3|94624.1|94703.9|94612.9|23
1649375730000|2022-04-07 23:55:30|94713.7|94621.3|94721.4|94619.1|94731.7|94629.1|94708.3|94614.5|38
1649375740000|2022-04-07 23:55:40|94710.2|94608|94704.4|94615.3|94710.7|94616.5|94694.7|94600.8|37
1649375750000|2022-04-07 23:55:50|94705.4|94612.4|94705.9|94614.8|94706.4|94616.2|94701|94612.3|27
1649375760000|2022-04-07 23:56:00|94705.8|94614.7|94700.4|94602.7|94711.8|94617.1|94694|94598.3|37
1649375770000|2022-04-07 23:56:10|94698|94605.4|94701.3|94605.3|94703.7|94607.7|94697.1|94603.6|29
1649375780000|2022-04-07 23:56:20|94699.6|94605.5|94689.5|94598.5|94708.9|94609.8|94686.2|94595.5|35
1649375790000|2022-04-07 23:56:30|94690.2|94597.9|94697.3|94602.2|94701|94609.7|94685.6|94593.8|43
1649375800000|2022-04-07 23:56:40|94696.1|94603.1|94700.4|94599.7|94700.4|94603.5|94691.9|94599.1|29
1649375810000|2022-04-07 23:56:50|94703.1|94597.1|94697.6|94598.4|94703.1|94600.4|94696.3|94595.4|23
1649375820000|2022-04-07 23:57:00|94697.9|94597.9|94688.2|94598.1|94698.3|94599.1|94683.9|94589.3|22
1649375830000|2022-04-07 23:57:10|94687.6|94597.5|94685.4|94592.7|94689.6|94599|94680|94588.1|34
1649375840000|2022-04-07 23:57:20|94683.2|94594.1|94678.9|94602.5|94693.8|94603.2|94678.4|94594.1|34
1649375850000|2022-04-07 23:57:30|94678.5|94602.8|94677.7|94591.8|94680.7|94602.8|94676.7|94591.8|27
1649375860000|2022-04-07 23:57:40|94678.5|94592.1|94691.4|94595.4|94701.6|94595.9|94678.5|94590.8|22
1649375870000|2022-04-07 23:57:50|94693|94594.8|94691|94601.1|94693.4|94601.1|94689.4|94594.8|26
1649375880000|2022-04-07 23:58:00|94691.6|94600.9|94681.8|94588.8|94692.8|94600.9|94675.6|94584.7|36
1649375890000|2022-04-07 23:58:10|94681.6|94588.5|94681.1|94589.5|94686.4|94591.4|94677.1|94583.9|36
1649375900000|2022-04-07 23:58:20|94680.8|94589.8|94679.5|94586.5|94684.2|94590.8|94668.4|94582.3|18
1649375910000|2022-04-07 23:58:30|94687.3|94588.7|94680.2|94589.9|94687.3|94594|94669|94583.6|48
1649375920000|2022-04-07 23:58:40|94677.3|94591|94675.3|94593.2|94679.4|94593.2|94673.2|94582.7|32
1649375930000|2022-04-07 23:58:50|94675.7|94593|94677.8|94592.7|94677.9|94594.3|94674.9|94592|24
1649375940000|2022-04-07 23:59:00|94674|94594.3|94676.9|94595.6|94677.8|94595.6|94674|94593.8|28
1649375950000|2022-04-07 23:59:10|94677.2|94595.4|94676.4|94594.1|94684.9|94596.9|94669.4|94587.5|24
1649375960000|2022-04-07 23:59:20|94677.8|94592.7|94676.9|94593.9|94678|94595.2|94674.9|94592.7|10
1649375970000|2022-04-07 23:59:30|94677.1|94594.1|94694.3|94589.5|94696.3|94596.1|94677.1|94588.9|18
1649375980000|2022-04-07 23:59:40|94692.9|94589.4|94677.9|94597.4|94692.9|94597.7|94677.8|94589.4|12
1649375990000|2022-04-07 23:59:50|94677.8|94597.3|94678.7|94598|94680.5|94598.9|94676.8|94593.9|26
1649376000000|2022-04-08 00:00:00|94678.2|94598.5|94676.4|94588.8|94685|94598.8|94674.6|94581.8|61
1649376010000|2022-04-08 00:00:10|94676.1|94588.6|94681.1|94589.2|94685.2|94589.7|94672.5|94579.7|52
1649376020000|2022-04-08 00:00:20|94681|94589.1|94685.5|94591.9|94694.7|94598.7|94679.1|94589.1|50
1649376030000|2022-04-08 00:00:30|94685.6|94592|94681.6|94589.5|94686|94595.7|94679.1|94587.6|29
1649376040000|2022-04-08 00:00:40|94681.7|94588.6|94675.8|94582.2|94681.7|94590|94670.8|94582|34
1649376050000|2022-04-08 00:00:50|94674.1|94583.2|94674.5|94579.7|94675.1|94586.2|94657.2|94579.1|27
1649376060000|2022-04-08 00:01:00|94671.7|94581.6|94662.1|94576.4|94672.2|94586.4|94661.9|94576.4|43
1649376070000|2022-04-08 00:01:10|94661.7|94576.2|94659.8|94573.8|94674.7|94578.7|94651.1|94567.3|46
1649376080000|2022-04-08 00:01:20|94661.8|94573.7|94657.3|94572.5|94662.5|94574.5|94655.7|94568.7|31
1649376090000|2022-04-08 00:01:30|94657.8|94571.7|94658.3|94571.7|94681.4|94587.4|94657.4|94567.1|51
1649376100000|2022-04-08 00:01:40|94658.4|94571.9|94658.8|94565.4|94664.4|94572|94653.4|94564.1|43
1649376110000|2022-04-08 00:01:50|94657|94567.1|94667.6|94574.9|94668.4|94575.1|94655.5|94566.8|39
1649376120000|2022-04-08 00:02:00|94668.3|94574.4|94664.2|94584.1|94671.7|94584.1|94664.2|94573|36
1649376130000|2022-04-08 00:02:10|94663.4|94586.5|94664.3|94576.4|94667.6|94586.5|94662.6|94576.4|35
1649376140000|2022-04-08 00:02:20|94662.2|94578|94676.9|94581.9|94676.9|94583.7|94658.9|94577.5|43
1649376150000|2022-04-08 00:02:30|94671.8|94586.3|94675.8|94586.8|94680|94588.6|94671.3|94578.4|49
1649376160000|2022-04-08 00:02:40|94676|94586.9|94687.5|94594.7|94690.6|94595.8|94675.7|94586.6|46
1649376170000|2022-04-08 00:02:50|94687.3|94596.7|94689.3|94598.6|94693.9|94599.6|94686.7|94594.6|47
1649376180000|2022-04-08 00:03:00|94689|94598.4|94689.8|94599.5|94700.5|94611.3|94688.5|94596.7|48
1649376190000|2022-04-08 00:03:10|94690.8|94597.4|94706.9|94618.9|94713.1|94618.9|94683.4|94593.2|41
1649376200000|2022-04-08 00:03:20|94721.1|94618.6|94712.6|94621.8|94728.1|94635.6|94710.1|94614.7|58
1649376210000|2022-04-08 00:03:30|94713.5|94622.5|94714.9|94625.6|94719.6|94625.8|94707.3|94612.5|44
1649376220000|2022-04-08 00:03:40|94716.7|94626|94716.4|94627.5|94718.5|94627.5|94713.3|94619.7|24
1649376230000|2022-04-08 00:03:50|94715.6|94628.1|94731|94637.9|94738.6|94643.2|94715.6|94619.7|58
1649376240000|2022-04-08 00:04:00|94729.9|94638.7|94714.6|94624.3|94732.9|94638.7|94706|94616|69
1649376250000|2022-04-08 00:04:10|94717.6|94622|94731.3|94647|94737.6|94647|94717.2|94621.6|62
1649376260000|2022-04-08 00:04:20|94731.9|94646.5|94732.3|94637.6|94745.7|94654.7|94727.8|94637.6|63
1649376270000|2022-04-08 00:04:30|94730.5|94639.8|94722|94633.8|94732.5|94641.1|94720.8|94630.7|57
1649376280000|2022-04-08 00:04:40|94721.2|94634.3|94712.5|94627.9|94722.1|94635.5|94711.9|94624|50
1649376290000|2022-04-08 00:04:50|94713.8|94626.5|94719.3|94618.8|94727.4|94627.1|94704.2|94612.4|71
1649376300000|2022-04-08 00:05:00|94717.7|94619.3|94708.2|94611.6|94722.5|94621.3|94702.8|94609.9|63
1649376310000|2022-04-08 00:05:10|94707.8|94611.8|94689.9|94594.1|94710.6|94611.8|94680|94589.5|63
1649376320000|2022-04-08 00:05:20|94688.7|94594|94689.8|94594.2|94696.1|94597.4|94685.7|94590.2|49
1649376330000|2022-04-08 00:05:30|94688.2|94594.7|94689.3|94591.1|94690.5|94594.7|94680|94586.1|45
1649376340000|2022-04-08 00:05:40|94687.9|94592.3|94695.6|94601|94702.2|94603.1|94681|94584.1|56
1649376350000|2022-04-08 00:05:50|94696.6|94600.6|94692.2|94593.2|94697.3|94606.7|94687.4|94589.7|48
1649376360000|2022-04-08 00:06:00|94692.3|94593.9|94677|94582.4|94695.7|94596.9|94673.2|94579.7|51
1649376370000|2022-04-08 00:06:10|94677.4|94581.8|94673.7|94557.7|94686.7|94584|94664.5|94557.7|33
1649376380000|2022-04-08 00:06:20|94675.5|94559.5|94691.5|94596|94691.5|94596|94660.8|94559.5|56
1649376390000|2022-04-08 00:06:30|94689.1|94596.3|94680.2|94585.4|94699.4|94598.4|94679.2|94585.2|40
1649376400000|2022-04-08 00:06:40|94679.2|94586.6|94681.3|94586.7|94683.5|94588.3|94671.4|94579.1|50
1649376410000|2022-04-08 00:06:50|94681.9|94586.4|94698|94599.7|94703.4|94601.7|94679.9|94586.4|42
1649376420000|2022-04-08 00:07:00|94707.3|94592.5|94698.1|94599.4|94707.3|94603.5|94688.3|94592.5|35
1649376430000|2022-04-08 00:07:10|94698.2|94599.3|94714|94628.3|94729.5|94630.3|94696.2|94599.3|47
1649376440000|2022-04-08 00:07:20|94713.8|94628.1|94720.1|94621.7|94723.5|94629|94711.5|94619.5|37
1649376450000|2022-04-08 00:07:30|94718.7|94623|94713.9|94609.8|94721.6|94625.3|94710|94609.8|34
1649376460000|2022-04-08 00:07:40|94710.5|94612.4|94698.2|94606.5|94710.5|94615.2|94696.3|94601.4|59
1649376470000|2022-04-08 00:07:50|94698.6|94605.6|94700.1|94606.8|94705.9|94607.4|94698.4|94601.4|30
1649376480000|2022-04-08 00:08:00|94700.7|94606.5|94704.2|94604.7|94707.4|94609.8|94700.4|94604.7|59
1649376490000|2022-04-08 00:08:10|94705.2|94605.2|94701.1|94609.9|94707.3|94611.1|94700.3|94605.2|47
1649376500000|2022-04-08 00:08:20|94701|94610.5|94698.8|94611.4|94703.4|94611.4|94698.8|94605.4|46
1649376510000|2022-04-08 00:08:30|94698.7|94611|94712.3|94607.7|94712.3|94613.3|94698.2|94606.3|38
1649376520000|2022-04-08 00:08:40|94709.9|94609.2|94711.2|94610.5|94715.4|94613.2|94707.6|94606.9|37
1649376530000|2022-04-08 00:08:50|94710.5|94610.9|94709.5|94604.6|94714.8|94612.3|94709.3|94604.3|31
1649376540000|2022-04-08 00:09:00|94709.3|94604.8|94705.7|94608.7|94715.3|94615.4|94705|94604.8|49
1649376550000|2022-04-08 00:09:10|94705.6|94609.4|94702|94618.2|94714.4|94618.3|94696.7|94605.9|54
1649376560000|2022-04-08 00:09:20|94702.1|94618.5|94702.3|94607.7|94711.6|94618.6|94697.4|94604.2|59
1649376570000|2022-04-08 00:09:30|94703|94606.9|94705.1|94602.8|94710.7|94609.6|94698.4|94601.1|41
1649376580000|2022-04-08 00:09:40|94704.4|94602.7|94702|94603.2|94705.4|94605.4|94699.8|94601.3|51
1649376590000|2022-04-08 00:09:50|94702.1|94603.6|94692.8|94596.1|94702.4|94604.4|94690.9|94593.2|52
1649376600000|2022-04-08 00:10:00|94691.9|94596.4|94691.7|94595.4|94697|94597.8|94690.8|94590.4|40
1649376610000|2022-04-08 00:10:10|94690|94593.8|94694.5|94596.7|94696.8|94596.7|94689.4|94590.1|46
1649376620000|2022-04-08 00:10:20|94692.9|94597.5|94685.9|94598.8|94696.4|94604.1|94681.9|94595.8|42
1649376630000|2022-04-08 00:10:30|94685.2|94599.4|94691.6|94596.5|94703.3|94600.6|94684.4|94584.3|37
1649376640000|2022-04-08 00:10:40|94691.5|94596.4|94692|94595.5|94695|94596.5|94687.2|94593.8|35
1649376650000|2022-04-08 00:10:50|94693|94594.9|94689.2|94597.3|94694.5|94597.7|94689.2|94594.9|36
1649376660000|2022-04-08 00:11:00|94686.3|94599.8|94673.1|94580.7|94689.4|94599.8|94668.9|94575.3|55
1649376670000|2022-04-08 00:11:10|94678|94579.7|94668|94575.6|94678|94582.7|94666.2|94574.5|47
1649376680000|2022-04-08 00:11:20|94669.5|94576.3|94663.2|94570.1|94670.5|94576.3|94659.7|94570.1|45
1649376690000|2022-04-08 00:11:30|94660.7|94571.4|94665|94567.9|94669.2|94573.8|94660.5|94566.7|34
1649376700000|2022-04-08 00:11:40|94664.8|94567.7|94666.1|94570.9|94668.6|94572.3|94660.1|94566.1|43
1649376710000|2022-04-08 00:11:50|94667.7|94569|94666.4|94569.1|94668.8|94571.5|94661.8|94565|32
1649376720000|2022-04-08 00:12:00|94672.1|94563.2|94659.2|94569.8|94672.1|94573.2|94658|94563.2|42
1649376730000|2022-04-08 00:12:10|94659.8|94569.4|94661.8|94578.7|94671.3|94579.2|94658.2|94567.8|40
1649376740000|2022-04-08 00:12:20|94661.7|94577.9|94663.7|94579.9|94665.8|94580.3|94657.2|94576.9|25
1649376750000|2022-04-08 00:12:30|94664.3|94579.3|94669.5|94571.5|94669.5|94580.3|94662.8|94571.5|33
1649376760000|2022-04-08 00:12:40|94669.6|94571.4|94660.1|94572.8|94669.7|94573.1|94659.5|94568.8|29
1649376770000|2022-04-08 00:12:50|94659.5|94573.3|94659.6|94571.1|94661.6|94573.3|94657.7|94570.9|21
1649376780000|2022-04-08 00:13:00|94658.9|94571.3|94662.7|94573.6|94675.8|94575.6|94656.3|94559.9|56
1649376790000|2022-04-08 00:13:10|94663.7|94573.7|94655.7|94572.9|94668.3|94574|94651.4|94565.3|36
1649376800000|2022-04-08 00:13:20|94656.1|94574.7|94664.3|94573.9|94666.7|94574.7|94653.4|94567.7|38
1649376810000|2022-04-08 00:13:30|94664.6|94573.6|94660.7|94572.1|94664.8|94575.7|94660.2|94572|30
1649376820000|2022-04-08 00:13:40|94660.8|94572.2|94672.4|94574.4|94677.2|94580.6|94656.5|94571.6|40
1649376830000|2022-04-08 00:13:50|94671.1|94575.9|94671.2|94574.3|94674.9|94576.4|94668.8|94571|36
1649376840000|2022-04-08 00:14:00|94671|94574.5|94666.8|94576.4|94672.4|94578.1|94664.6|94574.5|38
1649376850000|2022-04-08 00:14:10|94666.9|94576.6|94665.8|94580.7|94672.5|94580.7|94665.6|94576.2|33
1649376860000|2022-04-08 00:14:20|94668.7|94577|94679.8|94588.9|94684.1|94589.6|94666.1|94576|35
1649376870000|2022-04-08 00:14:30|94678.1|94589.4|94678.6|94594.2|94686.7|94597.8|94678.1|94587.7|47
1649376880000|2022-04-08 00:14:40|94678.9|94595.4|94681.7|94588.5|94688.9|94597.4|94675|94586.9|39
1649376890000|2022-04-08 00:14:50|94683.3|94588.1|94682.7|94587.5|94687|94591.1|94679.8|94586.7|39
1649376900000|2022-04-08 00:15:00|94684.3|94587.8|94677.9|94595.2|94689.2|94600.3|94672.2|94587.8|53
1649376910000|2022-04-08 00:15:10|94677.6|94594|94694.4|94597.8|94706.5|94606.9|94676.4|94588.5|49
1649376920000|2022-04-08 00:15:20|94693.4|94599|94694.4|94603.2|94701.1|94604.7|94691.7|94596.2|48
1649376930000|2022-04-08 00:15:30|94695|94604.3|94709.3|94602.6|94709.3|94610.3|94691.7|94601|42
1649376940000|2022-04-08 00:15:40|94700.5|94606.8|94692.5|94605.1|94702.8|94607|94690|94597.8|40
1649376950000|2022-04-08 00:15:50|94693.4|94604.1|94697.7|94607.3|94699.9|94608.8|94692.3|94598.6|49
1649376960000|2022-04-08 00:16:00|94698.2|94606.8|94698.9|94612|94702.9|94612|94696.7|94606.8|53
1649376970000|2022-04-08 00:16:10|94700|94609.3|94709|94610.8|94720.7|94616.6|94698.9|94607.2|54
1649376980000|2022-04-08 00:16:20|94708.8|94612.7|94705.8|94616.3|94711.6|94616.8|94701.2|94610.3|37
1649376990000|2022-04-08 00:16:30|94706|94615.8|94705.8|94618.5|94711.4|94618.5|94701.2|94612.4|44
1649377000000|2022-04-08 00:16:40|94705.7|94618.4|94709.9|94616.3|94713.8|94622.4|94704.3|94614.3|57
1649377010000|2022-04-08 00:16:50|94709.5|94616.6|94708.9|94622.7|94714.3|94624.8|94706.1|94616.2|54
1649377020000|2022-04-08 00:17:00|94712|94622.2|94715.9|94626.2|94717.1|94628|94706.1|94619|38
1649377030000|2022-04-08 00:17:10|94716.2|94626.6|94719.5|94622.8|94729|94629.4|94712.7|94618.1|55
1649377040000|2022-04-08 00:17:20|94719.7|94623.5|94713.8|94619.1|94724.7|94623.9|94707.6|94615|62
1649377050000|2022-04-08 00:17:30|94713.9|94618.8|94707.6|94614.6|94713.9|94620.1|94705.7|94611.8|52
1649377060000|2022-04-08 00:17:40|94706.2|94615.4|94710.6|94613.6|94713|94616.9|94700.1|94611.4|35
1649377070000|2022-04-08 00:17:50|94712.2|94612.8|94709.3|94608.2|94715.3|94612.8|94707.4|94607.6|27
1649377080000|2022-04-08 00:18:00|94707.7|94609.2|94702.5|94612.8|94707.8|94615.1|94701.2|94609.1|23
1649377090000|2022-04-08 00:18:10|94701.3|94612.9|94700.1|94606.7|94705.8|94614.4|94697.8|94606.1|33
1649377100000|2022-04-08 00:18:20|94699.8|94608.9|94707.2|94611|94711.5|94611|94697.9|94604.8|32
1649377110000|2022-04-08 00:18:30|94707.3|94610.9|94708.7|94611.8|94711.1|94612|94707.3|94610|25
1649377120000|2022-04-08 00:18:40|94708.9|94612|94709.6|94615.9|94710.8|94618.2|94706.2|94611.6|46
1649377130000|2022-04-08 00:18:50|94709|94616.4|94715.4|94611.3|94718.2|94616.4|94708.6|94610.1|26
1649377140000|2022-04-08 00:19:00|94714.4|94612.3|94717.4|94613.9|94717.4|94614.6|94709.8|94608.5|27
1649377150000|2022-04-08 00:19:10|94717.5|94614|94716.1|94613.9|94718.2|94619.7|94713.6|94613.1|35
1649377160000|2022-04-08 00:19:20|94712.8|94616.4|94709.1|94620.9|94713.3|94620.9|94705.4|94615|27
1649377170000|2022-04-08 00:19:30|94710.1|94621.4|94722.8|94622.7|94725.5|94627.5|94709.9|94615.2|45
1649377180000|2022-04-08 00:19:40|94722.1|94622.4|94721.1|94620.3|94725.4|94623.5|94718.2|94620.3|33
1649377190000|2022-04-08 00:19:50|94720.3|94621.6|94724.7|94623.6|94734.4|94628.3|94720.3|94617.6|50
1649377200000|2022-04-08 00:20:00|94723.9|94623.1|94728.2|94626.3|94728.9|94626.3|94723.5|94620.6|49
1649377210000|2022-04-08 00:20:10|94727.9|94626.7|94728.5|94628.1|94728.5|94629.1|94725.1|94625.8|44
1649377220000|2022-04-08 00:20:20|94728.7|94628|94733.9|94626.2|94735.5|94630.1|94727.5|94621.9|35
1649377230000|2022-04-08 00:20:30|94733.8|94626.1|94733|94624.6|94734|94626.3|94730.1|94621|24
1649377240000|2022-04-08 00:20:40|94732.3|94624.9|94718.8|94612.6|94732.3|94626.1|94712.9|94609.9|39
1649377250000|2022-04-08 00:20:50|94717.1|94613.7|94707|94608.2|94717.1|94617.2|94700.8|94607.4|49
1649377260000|2022-04-08 00:21:00|94707.3|94608.1|94706.4|94609.7|94709.9|94613.3|94701.4|94606.1|37
1649377270000|2022-04-08 00:21:10|94708.4|94608.8|94717.7|94625.3|94720.5|94625.3|94706.7|94608|41
1649377280000|2022-04-08 00:21:20|94718.8|94627|94717.1|94622.5|94725.1|94627|94717.1|94619.3|30
1649377290000|2022-04-08 00:21:30|94716.8|94623.3|94719.8|94620|94722.9|94623.3|94716.6|94619.5|27
1649377300000|2022-04-08 00:21:40|94720.3|94619.7|94723.4|94618.4|94729.5|94620.8|94719.3|94613.9|17
1649377310000|2022-04-08 00:21:50|94724.5|94616.6|94724.1|94624.3|94728.8|94624.3|94718.2|94616.4|27
1649377320000|2022-04-08 00:22:00|94723.5|94622|94714|94613.2|94723.5|94622|94709.7|94606.6|30
1649377330000|2022-04-08 00:22:10|94713.5|94613.9|94709.5|94622.4|94724.3|94622.4|94709.4|94612.4|27
1649377340000|2022-04-08 00:22:20|94717.4|94617.6|94710.4|94619.7|94717.4|94619.9|94709.8|94616.2|40
1649377350000|2022-04-08 00:22:30|94710.3|94619.4|94710.9|94614.8|94712.3|94619.4|94710.3|94614.8|24
1649377360000|2022-04-08 00:22:40|94707.2|94612.9|94697.2|94613.3|94708.9|94616.7|94697.2|94601.4|16
1649377370000|2022-04-08 00:22:50|94697.5|94613.9|94713.7|94624.1|94718.7|94625.1|94697.5|94612.2|31
1649377380000|2022-04-08 00:23:00|94713.9|94623.6|94714.1|94620.8|94716.9|94624|94703.1|94617.3|39
1649377390000|2022-04-08 00:23:10|94714.8|94621.3|94713|94620.6|94714.8|94621.9|94710.4|94618.5|17
1649377400000|2022-04-08 00:23:20|94712.5|94621.2|94699.3|94606.1|94714.2|94621.2|94699.3|94604.2|30
1649377410000|2022-04-08 00:23:30|94699.4|94605.4|94700|94605.3|94705.2|94609.7|94693|94602|47
1649377420000|2022-04-08 00:23:40|94700.9|94604.2|94701.3|94607.1|94704.6|94610|94698.6|94604.2|35
1649377430000|2022-04-08 00:23:50|94701.4|94607.2|94702|94615.9|94707.4|94620.6|94699.2|94607.2|54
1649377440000|2022-04-08 00:24:00|94701.8|94616|94707.5|94612.1|94713.6|94617.8|94701.1|94605.6|50
1649377450000|2022-04-08 00:24:10|94707.3|94611.8|94704|94614.6|94708.2|94615.7|94703.4|94611.8|43
1649377460000|2022-04-08 00:24:20|94704.4|94614.5|94707.2|94608.8|94711.7|94616.3|94700.9|94607.2|41
1649377470000|2022-04-08 00:24:30|94706.3|94609.6|94700.5|94613.8|94707|94614|94700.5|94609.6|36
1649377480000|2022-04-08 00:24:40|94701.9|94613.2|94702.4|94613.2|94704.1|94615.5|94697.2|94612|38
1649377490000|2022-04-08 00:24:50|94701.6|94613.3|94703.9|94610.1|94708.8|94614|94700.9|94607.8|40
1649377500000|2022-04-08 00:25:00|94704|94610.2|94697.5|94607.1|94707.2|94611.8|94695.9|94606.1|47
1649377510000|2022-04-08 00:25:10|94697.3|94607.5|94700.7|94603.7|94700.7|94608.4|94692.8|94603.7|44
1649377520000|2022-04-08 00:25:20|94700.4|94603.4|94696.8|94603.8|94703.6|94605.8|94695.2|94601.3|37
1649377530000|2022-04-08 00:25:30|94697.1|94604.4|94689.1|94605.4|94698.1|94606|94688.3|94602.7|43
1649377540000|2022-04-08 00:25:40|94688.9|94605.3|94698.3|94604.7|94700.8|94607|94688.9|94603.2|34
1649377550000|2022-04-08 00:25:50|94697.2|94605.6|94698.4|94615|94700.4|94615.1|94695|94600.3|38
1649377560000|2022-04-08 00:26:00|94698.7|94615.3|94699.3|94612.4|94701.4|94615.8|94698.2|94610.6|49
1649377570000|2022-04-08 00:26:10|94699.4|94612.6|94695.7|94614.7|94701.3|94614.9|94694.7|94610.5|39
1649377580000|2022-04-08 00:26:20|94695.6|94614.5|94706|94612.6|94709|94619.5|94695.4|94610.8|31
1649377590000|2022-04-08 00:26:30|94705.8|94613.2|94704.8|94614.2|94705.8|94616|94703.3|94613.2|11
1649377600000|2022-04-08 00:26:40|94704.7|94614.4|94705|94614.7|94708.4|94615.4|94703.7|94610.4|27
1649377610000|2022-04-08 00:26:50|94703.9|94615.7|94703.9|94616.6|94706.2|94617.2|94703.7|94613.2|27
1649377620000|2022-04-08 00:27:00|94706|94613.2|94704|94615.7|94706|94617.2|94700.7|94613.2|36
1649377630000|2022-04-08 00:27:10|94704.1|94615.6|94705.1|94617.8|94711.3|94618|94702.8|94614.3|37
1649377640000|2022-04-08 00:27:20|94705.9|94617.2|94711.9|94614.4|94715.9|94619.2|94701.2|94610.8|33
1649377650000|2022-04-08 00:27:30|94714|94612.5|94711.4|94612|94714|94617.8|94703.8|94612|29
1649377660000|2022-04-08 00:27:40|94708.3|94618.8|94707.6|94616.5|94722.5|94626.1|94704.9|94614.4|44
1649377670000|2022-04-08 00:27:50|94707.3|94616.6|94704.6|94618.3|94708.6|94618.3|94702.7|94615|36
1649377680000|2022-04-08 00:28:00|94707|94617.6|94709.9|94621.4|94711|94621.7|94706.5|94615.9|31
1649377690000|2022-04-08 00:28:10|94710.3|94620|94712.5|94613|94716.2|94623|94704.2|94608.9|45
1649377700000|2022-04-08 00:28:20|94713.3|94613.8|94708.9|94615.5|94713.4|94618.3|94707.9|94613.8|40
1649377710000|2022-04-08 00:28:30|94709.9|94614.8|94699.4|94614.8|94709.9|94616.1|94699.4|94612.4|25
1649377720000|2022-04-08 00:28:40|94699.9|94613.9|94693|94604.9|94700.6|94614.2|94684|94602.9|40
1649377730000|2022-04-08 00:28:50|94690.2|94608.1|94697.1|94612.1|94698.1|94612.2|94689.1|94605|43
1649377740000|2022-04-08 00:29:00|94697.2|94612.2|94695.8|94616.5|94701|94617.2|94695.2|94610.9|31
1649377750000|2022-04-08 00:29:10|94695.9|94616|94701.7|94618|94702.3|94618.4|94695.9|94607.7|43
1649377760000|2022-04-08 00:29:20|94702.8|94617.1|94708.9|94619|94710.3|94619|94700.2|94611.4|53
1649377770000|2022-04-08 00:29:30|94708.8|94618.6|94705.5|94615.1|94709.3|94620.2|94703.8|94613.8|47
1649377780000|2022-04-08 00:29:40|94705.2|94613.8|94698.2|94607.5|94705.8|94616.2|94698.2|94606.1|60
1649377790000|2022-04-08 00:29:50|94698.1|94607.4|94694.5|94598.4|94706.9|94607.4|94693|94597.7|62
1649377800000|2022-04-08 00:30:00|94696.8|94597.4|94684.7|94584.3|94697.1|94598.6|94670.7|94574.8|62
1649377810000|2022-04-08 00:30:10|94685|94583.9|94687|94585|94689.1|94587.3|94679.1|94579.3|55
1649377820000|2022-04-08 00:30:20|94688.3|94584.6|94690.5|94583.5|94690.5|94587.1|94685.7|94581.4|41
1649377830000|2022-04-08 00:30:30|94690.4|94583.4|94686|94590.4|94690.4|94594|94684.7|94583.4|49
1649377840000|2022-04-08 00:30:40|94686.5|94589.8|94683|94581.1|94689.8|94590.2|94679.7|94581.1|47
1649377850000|2022-04-08 00:30:50|94684.7|94581|94680.6|94585.5|94692|94588.6|94677.1|94578|45
1649377860000|2022-04-08 00:31:00|94680.8|94585.9|94702.9|94599|94706|94607.5|94680|94585.9|64
1649377870000|2022-04-08 00:31:10|94701.5|94598.1|94693.8|94600.9|94701.5|94607.5|94684.7|94593.3|48
1649377880000|2022-04-08 00:31:20|94693.6|94601.6|94690.3|94597.9|94694.4|94601.7|94688.2|94595.4|54
1649377890000|2022-04-08 00:31:30|94690.8|94597.8|94688.4|94594|94691.4|94598.4|94684.3|94590.5|50
1649377900000|2022-04-08 00:31:40|94688.6|94593.1|94696.2|94594.8|94697.2|94601.8|94684.7|94592.8|44
1649377910000|2022-04-08 00:31:50|94695.9|94595.5|94682.4|94585.9|94700.4|94601.3|94678.9|94583.9|61
1649377920000|2022-04-08 00:32:00|94681.9|94585.6|94674.5|94582.6|94685.6|94586.4|94672.3|94576.1|61
1649377930000|2022-04-08 00:32:10|94674.3|94582.5|94672.1|94582.5|94679|94584.4|94671.5|94579.4|54
1649377940000|2022-04-08 00:32:20|94671.9|94582.3|94671.2|94574.6|94676.6|94583|94667.4|94572|47
1649377950000|2022-04-08 00:32:30|94671.9|94573.9|94684|94582.4|94685|94586|94669.4|94573.2|59
1649377960000|2022-04-08 00:32:40|94683.1|94584.4|94679.5|94583.8|94685.4|94588.7|94677.9|94582|52
1649377970000|2022-04-08 00:32:50|94680.4|94582.6|94673.5|94578.8|94681.7|94584.9|94673.4|94578.5|40
1649377980000|2022-04-08 00:33:00|94673.3|94579.1|94670.8|94575.4|94680.7|94581.9|94667.5|94572.8|46
1649377990000|2022-04-08 00:33:10|94671.9|94574.4|94670.8|94571.6|94673.2|94575.5|94662.4|94568.1|51
1649378000000|2022-04-08 00:33:20|94674.8|94571.8|94662.5|94579.7|94674.8|94583|94658.5|94571.1|43
1649378010000|2022-04-08 00:33:30|94666.2|94575.7|94665.2|94582.1|94666.2|94585.8|94655|94575.7|53
1649378020000|2022-04-08 00:33:40|94665.4|94581.6|94648.6|94570.3|94665.7|94581.6|94641.3|94562.9|69
1649378030000|2022-04-08 00:33:50|94648.4|94571.2|94641.5|94555.4|94652.7|94571.2|94635.6|94553.4|58
1649378040000|2022-04-08 00:34:00|94646.2|94548.7|94642.4|94553.8|94646.2|94563.7|94634|94548.7|44
1649378050000|2022-04-08 00:34:10|94641.6|94554.5|94629.7|94554.8|94644.7|94559.4|94624.7|94542.8|53
1649378060000|2022-04-08 00:34:20|94632.8|94550.4|94631.3|94544.3|94636.6|94554.8|94620.2|94539.3|52
1649378070000|2022-04-08 00:34:30|94631.2|94544.4|94637.3|94549.2|94648.8|94552.8|94625.2|94534.4|49
1649378080000|2022-04-08 00:34:40|94637.8|94550.6|94640.1|94552.4|94646.3|94560.1|94636|94538.3|52
1649378090000|2022-04-08 00:34:50|94640|94553.5|94638.4|94550.2|94645.2|94560.6|94629.8|94546.5|59
1649378100000|2022-04-08 00:35:00|94639.5|94549.2|94629.9|94540|94640.6|94555.1|94621.4|94540|63
1649378110000|2022-04-08 00:35:10|94627.2|94539.7|94627.7|94541.5|94629.5|94555|94617.7|94536.5|52
1649378120000|2022-04-08 00:35:20|94629.3|94541.6|94629.4|94539.9|94639.9|94542.6|94623.4|94529.3|57
1649378130000|2022-04-08 00:35:30|94628.4|94540.6|94628.6|94541.9|94640.1|94547.1|94626.9|94538.8|36
1649378140000|2022-04-08 00:35:40|94622|94545.1|94628.6|94537.2|94631|94545.4|94621.4|94536.3|36
1649378150000|2022-04-08 00:35:50|94625.7|94539.1|94625.9|94538.8|94627.4|94541.7|94623.9|94536.3|44
1649378160000|2022-04-08 00:36:00|94624.8|94537.7|94623.6|94538.5|94630.5|94541.5|94623.6|94534.4|50
1649378170000|2022-04-08 00:36:10|94624|94539.1|94618.8|94548.9|94626|94548.9|94616.5|94533.2|39
1649378180000|2022-04-08 00:36:20|94620.9|94544.6|94635.8|94548.7|94644.6|94555.5|94620.9|94537.8|47
1649378190000|2022-04-08 00:36:30|94634.7|94548.1|94635.6|94549.3|94639.2|94552.2|94634.5|94546.3|36
1649378200000|2022-04-08 00:36:40|94647.7|94532.1|94635.9|94548.4|94647.8|94550.3|94633.6|94532.1|26
1649378210000|2022-04-08 00:36:50|94635.4|94548.5|94636.7|94546.8|94638.7|94550.1|94632.6|94546.7|37
1649378220000|2022-04-08 00:37:00|94635.7|94547.7|94637.9|94553.2|94641.7|94561.5|94624.8|94545.8|43
1649378230000|2022-04-08 00:37:10|94637.5|94551.8|94629.5|94547.6|94639.1|94559|94624.6|94546|42
1649378240000|2022-04-08 00:37:20|94628.7|94549.2|94637.6|94547.5|94644.7|94551|94627.3|94547.1|53
1649378250000|2022-04-08 00:37:30|94636.7|94548.5|94640|94547.4|94640|94549.2|94635.6|94547.4|32
1649378260000|2022-04-08 00:37:40|94645.7|94541.3|94629.8|94542.7|94645.7|94551.5|94624.5|94541.3|39
1649378270000|2022-04-08 00:37:50|94629.7|94542.8|94633|94544.6|94641.3|94544.8|94628.2|94533.6|30
1649378280000|2022-04-08 00:38:00|94632.1|94544.1|94631.3|94544.9|94643.5|94545|94630.4|94527.5|32
1649378290000|2022-04-08 00:38:10|94626.1|94544.8|94632.8|94546.1|94634|94548.6|94626.1|94542.1|35
1649378300000|2022-04-08 00:38:20|94633|94545.7|94632.8|94549|94639.4|94554.7|94625|94545.7|32
1649378310000|2022-04-08 00:38:30|94635|94549.3|94634.1|94547.9|94637.4|94551.6|94630|94545.2|39
1649378320000|2022-04-08 00:38:40|94633.5|94548.4|94634.5|94557.2|94641.4|94560.2|94627.1|94546|49
1649378330000|2022-04-08 00:38:50|94635.4|94556.7|94642.9|94552.9|94649.1|94564|94635.3|94551.2|56
1649378340000|2022-04-08 00:39:00|94641.8|94552.3|94647.5|94553.3|94653.7|94568.4|94636.3|94551.9|57
1649378350000|2022-04-08 00:39:10|94645|94557.3|94645.7|94562.2|94646.6|94568|94635.8|94556.1|55
1649378360000|2022-04-08 00:39:20|94649.8|94556.9|94644.2|94561.8|94655.5|94568.4|94636|94549.3|40
1649378370000|2022-04-08 00:39:30|94644|94562|94641.6|94565.9|94649.2|94571.9|94637|94561.6|48
1649378380000|2022-04-08 00:39:40|94644.2|94566.5|94648.5|94566.2|94660.4|94569.1|94641.3|94548.3|34
1649378390000|2022-04-08 00:39:50|94647.3|94566.3|94665.9|94554.6|94668.4|94580.1|94645.6|94554.6|39
1649378400000|2022-04-08 00:40:00|94653.1|94572.1|94650.9|94571.9|94656.2|94574.5|94643.3|94568.3|36
1649378410000|2022-04-08 00:40:10|94649.2|94577.8|94657.6|94577.5|94676.5|94581.3|94649.2|94560.5|35
1649378420000|2022-04-08 00:40:20|94657.9|94577.6|94665.7|94555.7|94665.7|94578|94651.3|94555.7|30
1649378430000|2022-04-08 00:40:30|94654.4|94573.4|94659.6|94550|94660.2|94573.6|94648|94550|18
1649378440000|2022-04-08 00:40:40|94666.4|94558.9|94648.6|94567.6|94666.4|94568.2|94648.3|94550.5|7
1649378450000|2022-04-08 00:40:50|94650.9|94566.9|94657.9|94576.2|94657.9|94579.7|94644.7|94566.9|38
1649378460000|2022-04-08 00:41:00|94656.5|94577.1|94661.9|94577.9|94663.5|94581.9|94647.7|94573.6|49
1649378470000|2022-04-08 00:41:10|94660.5|94579.2|94657.1|94575.3|94662.4|94580.3|94657|94573.1|40
1649378480000|2022-04-08 00:41:20|94657.8|94575.5|94654.8|94575.5|94658.1|94575.9|94653.8|94574.3|18
1649378490000|2022-04-08 00:41:30|94654.4|94576.2|94660.7|94576.8|94660.9|94578.7|94653.1|94575.7|40
1649378500000|2022-04-08 00:41:40|94659.5|94576.1|94650.3|94571.5|94659.5|94577.4|94650|94567.2|41
1649378510000|2022-04-08 00:41:50|94650.5|94570.4|94660.1|94577.3|94664.7|94579.2|94650.5|94569|41
1649378520000|2022-04-08 00:42:00|94660|94577.1|94664.3|94579.3|94672.5|94581.1|94660|94573.7|37
1649378530000|2022-04-08 00:42:10|94664|94580|94668.7|94582.2|94671.4|94585.2|94662.1|94579|39
1649378540000|2022-04-08 00:42:20|94668.8|94582.3|94663.3|94583.3|94669.4|94583.9|94663.3|94581.4|31
1649378550000|2022-04-08 00:42:30|94664.1|94583|94666|94584|94668.7|94584|94663.5|94582.1|22
1649378560000|2022-04-08 00:42:40|94665.7|94584.4|94671.4|94589.9|94676.5|94589.9|94658.8|94582.9|37
1649378570000|2022-04-08 00:42:50|94671.8|94583.1|94675.2|94592.7|94676.3|94594.3|94664.6|94583.1|49
1649378580000|2022-04-08 00:43:00|94673.1|94593.7|94679|94594.2|94684.9|94600.3|94672.1|94593|44
1649378590000|2022-04-08 00:43:10|94677.1|94594.6|94679.2|94594.1|94679.2|94595.6|94676.2|94594.1|19
1649378600000|2022-04-08 00:43:20|94680.7|94592.3|94675.2|94594.2|94680.7|94594.8|94672.5|94592.3|20
1649378610000|2022-04-08 00:43:30|94675.7|94592.8|94694.9|94594.8|94694.9|94604.7|94675.7|94591.6|26
1649378620000|2022-04-08 00:43:40|94691.7|94597.6|94689.2|94601.6|94692.1|94601.6|94689.2|94596.3|18
1649378630000|2022-04-08 00:43:50|94689.1|94601.5|94689.9|94601|94690.4|94601.6|94688.9|94599.2|19
1649378640000|2022-04-08 00:44:00|94689.7|94600.4|94691.2|94600.9|94695.3|94603.9|94684.6|94596.8|28
1649378650000|2022-04-08 00:44:10|94692|94599.2|94688|94605.5|94695.7|94609.9|94683.4|94599.2|31
1649378660000|2022-04-08 00:44:20|94687.4|94607.2|94690.8|94606.2|94696.6|94608.8|94684|94603.1|20
1649378670000|2022-04-08 00:44:30|94691|94607.1|94682.4|94607.3|94694.3|94608.6|94682.4|94604.6|44
1649378680000|2022-04-08 00:44:40|94683.1|94609.6|94690.6|94607.3|94691.4|94610.1|94683.1|94606.9|27
1649378690000|2022-04-08 00:44:50|94690|94607.7|94699.2|94617.9|94704.5|94619.1|94687.6|94607.4|25
1649378700000|2022-04-08 00:45:00|94699.3|94615.6|94695.3|94614|94708.5|94617.6|94692|94610.9|45
1649378710000|2022-04-08 00:45:10|94695.4|94613.9|94695.1|94614.5|94696.9|94615.1|94693.5|94612.7|44
1649378720000|2022-04-08 00:45:20|94694.9|94614.3|94698.1|94611.6|94698.3|94614.3|94694.2|94611.6|46
1649378730000|2022-04-08 00:45:30|94697.9|94612.3|94691.6|94612.7|94697.9|94613.2|94689.3|94611.4|48
1649378740000|2022-04-08 00:45:40|94691.4|94612.5|94690.5|94614.1|94692.5|94614.3|94690.5|94611.2|53
1649378750000|2022-04-08 00:45:50|94690.6|94614.3|94691|94609.7|94697|94615.6|94686.9|94609.5|46
1649378760000|2022-04-08 00:46:00|94690.9|94610|94698.7|94613.8|94698.8|94615.6|94689.1|94608.7|43
1649378770000|2022-04-08 00:46:10|94698.8|94613.9|94700.2|94615|94701.3|94617.3|94696.1|94613.5|45
1649378780000|2022-04-08 00:46:20|94700.1|94614.7|94704.1|94612.2|94704.3|94615.6|94698.7|94611.2|26
1649378790000|2022-04-08 00:46:30|94704.2|94611.8|94694.1|94608.3|94704.2|94615.9|94688|94606.1|42
1649378800000|2022-04-08 00:46:40|94693.4|94608.7|94696.9|94611.3|94700.8|94612|94693.4|94607.5|27
1649378810000|2022-04-08 00:46:50|94697.4|94610.9|94694.1|94615.1|94697.7|94617.4|94692.4|94610.6|28
1649378820000|2022-04-08 00:47:00|94694.6|94615.6|94704.6|94619.2|94706.5|94621.6|94693.4|94615.1|21
1649378830000|2022-04-08 00:47:10|94706.6|94617.7|94707.2|94613.8|94708.7|94620.3|94699.9|94611.4|25
1649378840000|2022-04-08 00:47:20|94707.3|94613.9|94700.5|94618.6|94707.3|94618.7|94696.3|94613.8|33
1649378850000|2022-04-08 00:47:30|94700.2|94617.9|94701.3|94619.7|94702.1|94619.7|94700.1|94617|15
1649378860000|2022-04-08 00:47:40|94700.9|94619.8|94703|94617.8|94703.6|94620.4|94700.9|94617.6|17
1649378870000|2022-04-08 00:47:50|94691.2|94618.1|94698.6|94626.7|94700.5|94627.7|94691.2|94616.7|24
1649378880000|2022-04-08 00:48:00|94705.9|94622.8|94710|94621.5|94716.9|94622.8|94705.9|94616.6|23
1649378890000|2022-04-08 00:48:10|94711.7|94619.9|94714.2|94640.1|94723.4|94640.4|94705|94618.3|47
1649378900000|2022-04-08 00:48:20|94715.3|94640.3|94722.1|94635.9|94724|94640.3|94714.1|94632.3|26
1649378910000|2022-04-08 00:48:30|94720.7|94637.3|94719.6|94635.7|94725.2|94637.7|94719.6|94634.2|35
1649378920000|2022-04-08 00:48:40|94719.5|94635.8|94708|94633.2|94721.8|94638.2|94708|94631.3|31
1649378930000|2022-04-08 00:48:50|94708.5|94633.7|94711.8|94633.5|94713.7|94634.6|94708.5|94633|15
1649378940000|2022-04-08 00:49:00|94711.2|94635|94712.9|94638.6|94714.6|94638.6|94710.7|94632.4|38
1649378950000|2022-04-08 00:49:10|94713.1|94638.7|94717.4|94639.1|94720.6|94640.2|94713.1|94637.2|33
1649378960000|2022-04-08 00:49:20|94719.2|94639.7|94725.8|94644.5|94726.5|94644.5|94717.7|94636.1|38
1649378970000|2022-04-08 00:49:30|94725.6|94643.8|94729.1|94643.5|94733.5|94644.4|94725.5|94639.9|20
1649378980000|2022-04-08 00:49:40|94728.9|94642.9|94715.9|94636|94730.3|94643.3|94715.3|94634.5|29
1649378990000|2022-04-08 00:49:50|94715.1|94636.3|94720|94633|94721.1|94637.9|94712.7|94632.8|27
1649379000000|2022-04-08 00:50:00|94719.2|94633.2|94709.8|94625.3|94720.6|94636.8|94705.3|94622.6|57
1649379010000|2022-04-08 00:50:10|94708.3|94626.3|94721.1|94627.8|94721.1|94630.5|94703.3|94623|44
1649379020000|2022-04-08 00:50:20|94719.4|94628.2|94714.3|94631.7|94722.5|94636.4|94708.2|94625.7|43
1649379030000|2022-04-08 00:50:30|94714.6|94632|94718.9|94632.6|94720.3|94635.1|94714|94630.9|41
1649379040000|2022-04-08 00:50:40|94718.6|94634.6|94733.5|94642.9|94736.9|94643.9|94718.6|94633.3|48
1649379050000|2022-04-08 00:50:50|94734.6|94641.1|94729.6|94633.5|94737|94641.1|94728.7|94632.8|40
1649379060000|2022-04-08 00:51:00|94732.9|94641.4|94727.4|94635.9|94734|94641.4|94722|94632.5|45
1649379070000|2022-04-08 00:51:10|94726.8|94636.4|94728.8|94633.3|94728.8|94639.7|94723.4|94633.2|40
1649379080000|2022-04-08 00:51:20|94725.5|94633.6|94731.2|94630.9|94731.2|94636.5|94721.8|94627.9|37
1649379090000|2022-04-08 00:51:30|94731.3|94631.5|94722.4|94633.5|94731.3|94637.4|94721.3|94631.2|33
1649379100000|2022-04-08 00:51:40|94723.6|94637.7|94721.9|94629.3|94725.3|94638.8|94721.5|94629.3|34
1649379110000|2022-04-08 00:51:50|94721.7|94629.7|94725.6|94630.6|94726.9|94633.9|94719.2|94628.7|42
1649379120000|2022-04-08 00:52:00|94724.2|94631.4|94721.2|94627.7|94724.2|94633|94716|94626.5|36
1649379130000|2022-04-08 00:52:10|94720.7|94628|94720.5|94629.5|94722.9|94634.6|94716.4|94627.9|14
1649379140000|2022-04-08 00:52:20|94720.3|94628.3|94721.9|94628.6|94725.9|94631.8|94720.3|94627.9|26
1649379150000|2022-04-08 00:52:30|94721.3|94628.5|94721|94630.3|94722.5|94630.5|94721|94628.5|18
1649379160000|2022-04-08 00:52:40|94717.8|94630.8|94720.1|94630.9|94720.3|94631.8|94717.1|94628.7|29
1649379170000|2022-04-08 00:52:50|94720.2|94630.8|94723.6|94632.9|94727.4|94639.5|94717.8|94628.3|33
1649379180000|2022-04-08 00:53:00|94722.9|94634.8|94730.1|94639.6|94732.5|94642.5|94719.8|94629|42
1649379190000|2022-04-08 00:53:10|94730.3|94640.3|94729|94633.7|94731.1|94642.5|94724|94631.4|35
1649379200000|2022-04-08 00:53:20|94731.4|94634.9|94730|94632.6|94731.4|94636.8|94726.6|94632.1|27
1649379210000|2022-04-08 00:53:30|94727.7|94638.9|94726.2|94639|94728.6|94640.2|94723.6|94636.1|30
1649379220000|2022-04-08 00:53:40|94725.9|94639.1|94726.9|94643.5|94727.2|94643.5|94724.2|94635.4|26
1649379230000|2022-04-08 00:53:50|94726.7|94635.6|94733.7|94644.9|94738|94651.8|94722.4|94635.5|48
1649379240000|2022-04-08 00:54:00|94733.6|94645.6|94731.2|94647.6|94735.6|94648.6|94729.1|94640.8|52
1649379250000|2022-04-08 00:54:10|94730.8|94646.8|94720.1|94634.4|94732.8|94648.8|94718.9|94631.3|56
1649379260000|2022-04-08 00:54:20|94720|94639.2|94716.3|94627.1|94724|94639.2|94710.3|94623.8|56
1649379270000|2022-04-08 00:54:30|94716.5|94627.5|94720.1|94617.6|94720.1|94628.1|94712.2|94616.6|59
1649379280000|2022-04-08 00:54:40|94718.6|94618.2|94703.6|94606.2|94718.6|94625.9|94701.4|94603.4|63
1649379290000|2022-04-08 00:54:50|94701.8|94607.3|94692.4|94586.6|94706.7|94611.4|94681.4|94586.6|69
1649379300000|2022-04-08 00:55:00|94692.2|94590.3|94688.1|94598.7|94692.3|94598.7|94674.8|94576.4|76
1649379310000|2022-04-08 00:55:10|94687.9|94597.3|94690.1|94600.6|94697.5|94604.2|94682.5|94583.5|67
1649379320000|2022-04-08 00:55:20|94689.9|94601.6|94690.3|94605.3|94690.8|94605.5|94685.5|94597.2|47
1649379330000|2022-04-08 00:55:30|94690.1|94605.5|94683.6|94594.8|94690.2|94605.5|94683.6|94594.3|50
1649379340000|2022-04-08 00:55:40|94683.7|94594.4|94684.3|94595.9|94688.3|94599.6|94680.8|94591.6|56
1649379350000|2022-04-08 00:55:50|94683.8|94597.3|94675.7|94588.5|94687.5|94597.5|94675.4|94587.2|58
1649379360000|2022-04-08 00:56:00|94675.4|94588.4|94681.1|94597.1|94686.4|94601.9|94675.4|94586.6|63
1649379370000|2022-04-08 00:56:10|94681.7|94596.5|94690.5|94601.3|94693|94604.6|94678.6|94592.4|52
1649379380000|2022-04-08 00:56:20|94690.6|94601.1|94683.5|94598.7|94690.6|94604|94680.7|94588.3|61
1649379390000|2022-04-08 00:56:30|94683.6|94598.8|94684.8|94602|94687.3|94606.4|94682.5|94598.8|43
1649379400000|2022-04-08 00:56:40|94684.4|94602.3|94692.4|94606.2|94695|94609|94684.4|94599.8|43
1649379410000|2022-04-08 00:56:50|94692.2|94605.6|94692.3|94610.6|94694.5|94612.5|94689.6|94604.1|41
1649379420000|2022-04-08 00:57:00|94693.5|94610.7|94695.6|94610.8|94695.6|94612.1|94693.4|94610.1|33
1649379430000|2022-04-08 00:57:10|94695.1|94610.3|94709.8|94619.6|94709.8|94621|94693.9|94608.7|39
1649379440000|2022-04-08 00:57:20|94709.2|94619.7|94712.1|94624.4|94712.1|94624.4|94705.4|94613.7|51
1649379450000|2022-04-08 00:57:30|94710.5|94624.5|94709.9|94622.4|94710.9|94624.9|94707.3|94618.8|35
1649379460000|2022-04-08 00:57:40|94709.1|94621.9|94703.7|94616.6|94711.2|94624.9|94702.4|94615.4|44
1649379470000|2022-04-08 00:57:50|94704.3|94616.5|94701.8|94612.2|94708|94616.5|94700|94606.8|46
1649379480000|2022-04-08 00:58:00|94700.8|94612.4|94694.2|94599.5|94700.9|94615.1|94692.6|94599.4|56
1649379490000|2022-04-08 00:58:10|94693.6|94599.7|94708.9|94614.3|94712.4|94620.1|94689.8|94597.3|44
1649379500000|2022-04-08 00:58:20|94715|94608.8|94716.4|94621.8|94716.8|94627.4|94708.2|94608.8|60
1649379510000|2022-04-08 00:58:30|94716.2|94621.6|94712.1|94624.5|94720.3|94626|94712.1|94618|59
1649379520000|2022-04-08 00:58:40|94712.3|94624.6|94715|94622.9|94716.6|94626.9|94712.2|94620.8|36
1649379530000|2022-04-08 00:58:50|94715.6|94623.5|94713|94623.1|94716.4|94624|94711.8|94620.2|46
1649379540000|2022-04-08 00:59:00|94713.1|94623|94714.4|94626|94717.2|94626.1|94711.6|94620|38
1649379550000|2022-04-08 00:59:10|94714.8|94625.3|94714.3|94628.5|94716.9|94629.2|94707.9|94620.7|52
1649379560000|2022-04-08 00:59:20|94710.8|94631.2|94725|94635.6|94726.5|94635.8|94710.8|94629|38
1649379570000|2022-04-08 00:59:30|94725.2|94635.1|94722|94631.5|94730.1|94635.1|94718.5|94629.8|46
1649379580000|2022-04-08 00:59:40|94720.3|94631.9|94719.8|94631.4|94720.7|94631.9|94717.6|94629.9|31
1649379590000|2022-04-08 00:59:50|94719.3|94631.1|94725|94634.5|94729.5|94637.2|94713.3|94624.2|58
1649379600000|2022-04-08 01:00:00|94725.1|94635.1|94724.8|94639.2|94726.7|94639.8|94718.8|94633.9|38
1649379610000|2022-04-08 01:00:10|94725|94638.2|94741.9|94649.4|94741.9|94652.4|94720|94636.7|45
1649379620000|2022-04-08 01:00:20|94742.9|94648.9|94751.3|94651.9|94760|94658.1|94740.8|94642|56
1649379630000|2022-04-08 01:00:30|94750.6|94653|94746.4|94657.2|94754.8|94658.4|94745|94652.1|61
1649379640000|2022-04-08 01:00:40|94747.3|94657|94746.8|94657.8|94748|94658.4|94741.5|94652.6|49
1649379650000|2022-04-08 01:00:50|94747.7|94656.6|94745.2|94653.8|94747.7|94657.3|94745.2|94653.3|31
1649379660000|2022-04-08 01:01:00|94745.4|94654|94732.9|94651.9|94745.4|94657.6|94732.4|94648.3|56
1649379670000|2022-04-08 01:01:10|94734.3|94650.6|94739.6|94653.2|94740.5|94655.8|94733.5|94644.7|43
1649379680000|2022-04-08 01:01:20|94739.7|94654|94740.7|94655.6|94741|94657.2|94738.3|94653.4|40
1649379690000|2022-04-08 01:01:30|94740.2|94655.9|94744.3|94655.7|94744.3|94656.9|94738.4|94652.9|38
1649379700000|2022-04-08 01:01:40|94744.5|94655.8|94746.5|94660|94749.2|94662.5|94739|94655|37
1649379710000|2022-04-08 01:01:50|94745.9|94659.5|94745.4|94658.8|94750.4|94662.2|94744.9|94657.9|20
1649379720000|2022-04-08 01:02:00|94745.3|94658.5|94744.7|94657.9|94745.3|94660.2|94741.3|94655.5|31
1649379730000|2022-04-08 01:02:10|94743.6|94658.3|94737.8|94653.8|94744.2|94659.1|94735|94648.4|41
1649379740000|2022-04-08 01:02:20|94737.6|94653.6|94736.1|94652.5|94742.4|94654.9|94735.5|94647.6|44
1649379750000|2022-04-08 01:02:30|94735.5|94653.7|94732.9|94653|94736.3|94654.6|94732.9|94651.4|32
1649379760000|2022-04-08 01:02:40|94733|94651|94731.7|94653.4|94734|94653.4|94731.7|94650.1|23
1649379770000|2022-04-08 01:02:50|94730.3|94653.6|94730.9|94651.4|94732.5|94653.6|94730.1|94649.1|28
1649379780000|2022-04-08 01:03:00|94731|94651.5|94727|94644.2|94735.1|94653.5|94727|94644.2|39
1649379790000|2022-04-08 01:03:10|94726|94644.6|94725.9|94644.5|94731.8|94647.5|94724.3|94641.4|52
1649379800000|2022-04-08 01:03:20|94725.4|94644.7|94726.7|94646.3|94727.7|94646.3|94723.4|94641|40
1649379810000|2022-04-08 01:03:30|94727.3|94647.7|94729|94646.5|94730.4|94649.3|94727.3|94646.5|36
1649379820000|2022-04-08 01:03:40|94729.6|94647|94730.5|94647|94730.8|94650.9|94726|94645.8|34
1649379830000|2022-04-08 01:03:50|94731.2|94646.3|94725.5|94647.7|94731.2|94648.2|94725.3|94645.1|23
1649379840000|2022-04-08 01:04:00|94725.3|94647.2|94726.9|94645.8|94730.3|94650.2|94721.5|94645.8|13
1649379850000|2022-04-08 01:04:10|94726.5|94646.1|94729.5|94647.5|94729.5|94649.5|94726.4|94645.7|17
1649379860000|2022-04-08 01:04:20|94729.6|94646.9|94723|94648.7|94729.8|94648.9|94721.4|94645.8|36
1649379870000|2022-04-08 01:04:30|94722.6|94648.3|94726.7|94647.9|94726.7|94649.3|94722.4|94643.1|34
1649379880000|2022-04-08 01:04:40|94727.2|94647.6|94726.5|94647.3|94727.7|94648.4|94725.6|94643|29
1649379890000|2022-04-08 01:04:50|94725.6|94646.3|94727.6|94645.5|94732.2|94647.4|94723.7|94642.4|17
1649379900000|2022-04-08 01:05:00|94727.8|94644.6|94729.9|94641.4|94729.9|94647.9|94724.3|94638.7|54
1649379910000|2022-04-08 01:05:10|94729.7|94641.3|94728.4|94645.8|94730|94645.8|94727.7|94641.3|30
1649379920000|2022-04-08 01:05:20|94728.8|94645|94728.6|94639.6|94729.2|94645.2|94727.7|94639.5|23
1649379930000|2022-04-08 01:05:30|94729|94640.1|94725.9|94637.9|94729|94644.8|94723.1|94636.8|37
1649379940000|2022-04-08 01:05:40|94725.3|94639.6|94726|94642.9|94727.5|94644.7|94722.3|94635.6|41
1649379950000|2022-04-08 01:05:50|94728.8|94647.7|94728.8|94644.6|94742|94649.3|94725.4|94641|34
1649379960000|2022-04-08 01:06:00|94727.2|94645.3|94723.9|94642|94728.4|94645.3|94722.8|94641|41
1649379970000|2022-04-08 01:06:10|94724.6|94642.5|94727.1|94640.6|94727.1|94642.6|94723.8|94640.6|16
1649379980000|2022-04-08 01:06:20|94726.2|94640.4|94726.6|94646|94733|94649.8|94724.5|94640.2|35
1649379990000|2022-04-08 01:06:30|94729.5|94640.8|94725.9|94644.1|94729.5|94646.1|94724.4|94640.3|17
1649380000000|2022-04-08 01:06:40|94726|94643.3|94730|94641.2|94730.2|94643.9|94724.2|94640.9|38
1649380010000|2022-04-08 01:06:50|94729|94640.2|94724.6|94640.1|94729|94641.1|94721.4|94636.5|36
1649380020000|2022-04-08 01:07:00|94724.7|94640.9|94725.1|94640|94727.4|94641|94724.2|94639.2|28
1649380030000|2022-04-08 01:07:10|94725.4|94640.4|94720.9|94639.9|94725.4|94640.8|94720.9|94636.5|31
1649380040000|2022-04-08 01:07:20|94721.2|94639.3|94720.1|94626.9|94724.9|94640.2|94715.7|94626|49
1649380050000|2022-04-08 01:07:30|94720|94628.7|94717.1|94625.7|94720.3|94631|94714.5|94625.1|36
1649380060000|2022-04-08 01:07:40|94716.9|94626.1|94719.9|94635.7|94722.3|94635.9|94716.4|94625.2|49
1649380070000|2022-04-08 01:07:50|94720|94635.8|94721.7|94630.3|94725.7|94635.8|94718.5|94628.3|35
1649380080000|2022-04-08 01:08:00|94722.8|94629.9|94717.8|94628.8|94723.2|94632.5|94714.9|94626.4|30
1649380090000|2022-04-08 01:08:10|94717.9|94628.1|94720.5|94635.9|94721.5|94636.6|94712.6|94627|43
1649380100000|2022-04-08 01:08:20|94719.9|94635.7|94725.9|94638.5|94725.9|94638.6|94719.4|94633.9|45
1649380110000|2022-04-08 01:08:30|94725.2|94638.4|94722.3|94639.1|94726.2|94641.6|94721.7|94638.1|31
1649380120000|2022-04-08 01:08:40|94723.2|94637.9|94724.4|94636.9|94725.7|94638.6|94722.9|94636.3|18
1649380130000|2022-04-08 01:08:50|94724.2|94636.6|94718.1|94633.7|94724.2|94640.4|94716.9|94632.8|34
1649380140000|2022-04-08 01:09:00|94719|94632.2|94715.8|94630.7|94719.2|94636.1|94711.9|94630.7|21
1649380150000|2022-04-08 01:09:10|94712.7|94632.1|94718|94632|94718.7|94636|94712.7|94630.8|21
1649380160000|2022-04-08 01:09:20|94717.6|94633.5|94718.2|94637.4|94719.9|94638.3|94717|94632|29
1649380170000|2022-04-08 01:09:30|94718.7|94637.7|94717.1|94635.9|94720.1|94637.7|94717.1|94635.3|18
1649380180000|2022-04-08 01:09:40|94717.7|94635.8|94724.1|94641.3|94725.3|94643.3|94717|94634.7|36
1649380190000|2022-04-08 01:09:50|94724.4|94641.2|94723.3|94639.6|94725.4|94641.2|94722|94639.4|24
1649380200000|2022-04-08 01:10:00|94722.6|94640.2|94721.2|94640.2|94723|94640.9|94720.8|94638.9|21
1649380210000|2022-04-08 01:10:10|94720.2|94642.5|94722.5|94640.3|94722.7|94642.5|94719.3|94638.1|21
1649380220000|2022-04-08 01:10:20|94722|94640.6|94719.5|94641.4|94722.3|94644.6|94718|94639.4|20
1649380230000|2022-04-08 01:10:30|94718.6|94639.3|94710.8|94634.4|94724.1|94643.6|94710.8|94630.8|36
1649380240000|2022-04-08 01:10:40|94711.8|94633.6|94713.1|94624.9|94716.3|94633.6|94710.4|94624.2|45
1649380250000|2022-04-08 01:10:50|94713.4|94624.6|94716.8|94631.4|94717.9|94634.8|94712.8|94624.6|31
1649380260000|2022-04-08 01:11:00|94716.9|94631.5|94714.9|94634.1|94716.9|94635.4|94713.1|94631.1|40
1649380270000|2022-04-08 01:11:10|94714.7|94633.2|94713.8|94628.3|94716|94640.6|94711.3|94625.7|35
1649380280000|2022-04-08 01:11:20|94713.9|94628|94714.1|94623|94718.3|94638.7|94712.2|94622.8|52
1649380290000|2022-04-08 01:11:30|94714.6|94622.9|94705.9|94623.7|94719.1|94630.1|94705.2|94621.1|58
1649380300000|2022-04-08 01:11:40|94705.5|94626.2|94708.9|94628.2|94710.4|94629.9|94702.2|94621.4|55
1649380310000|2022-04-08 01:11:50|94708.4|94629.1|94720|94639.4|94724.8|94639.4|94708.1|94625.2|42
1649380320000|2022-04-08 01:12:00|94720.4|94637.4|94719.2|94637.4|94722.2|94640.6|94716.7|94635.7|47
1649380330000|2022-04-08 01:12:10|94719|94637.5|94725.9|94641.2|94726|94642.1|94718.6|94637.3|26
1649380340000|2022-04-08 01:12:20|94726.7|94641.3|94730.4|94645.7|94736.5|94649.8|94726.1|94641.3|51
1649380350000|2022-04-08 01:12:30|94730.5|94645.6|94729.1|94643.6|94732.1|94648.8|94728.2|94641.5|44
1649380360000|2022-04-08 01:12:40|94729|94644.5|94723.5|94643|94729.8|94645.6|94723.3|94641.2|26
1649380370000|2022-04-08 01:12:50|94723.6|94643.1|94722.4|94642.2|94725.8|94644|94720|94633|38
1649380380000|2022-04-08 01:13:00|94723.2|94642.6|94719.3|94639.7|94723.2|94643.2|94715.2|94637.9|41
1649380390000|2022-04-08 01:13:10|94719.2|94639.9|94717.2|94635.2|94721.3|94639.9|94714.6|94633.6|38
1649380400000|2022-04-08 01:13:20|94717.1|94635.5|94719.5|94634.3|94720.7|94638.7|94712.8|94629.7|32
1649380410000|2022-04-08 01:13:30|94719.7|94634.4|94715.1|94635.1|94720.1|94639.9|94712.6|94634.4|30
1649380420000|2022-04-08 01:13:40|94715.5|94635.2|94717.6|94637.1|94720.9|94638.1|94708.7|94634.5|37
1649380430000|2022-04-08 01:13:50|94717.7|94637.2|94713.8|94636.4|94717.7|94637.4|94713.8|94634.5|18
1649380440000|2022-04-08 01:14:00|94713.7|94636.3|94720.1|94634.9|94720.3|94636.4|94713.7|94633.6|23
1649380450000|2022-04-08 01:14:10|94717.8|94634.5|94713.4|94638.3|94718.9|94638.7|94712.8|94634.1|19
1649380460000|2022-04-08 01:14:20|94715.1|94637.8|94720.5|94637.5|94724.1|94638.8|94713.4|94626.7|34
1649380470000|2022-04-08 01:14:30|94718.7|94637|94723.6|94636.6|94728.1|94639.7|94714.3|94632.3|38
1649380480000|2022-04-08 01:14:40|94724.3|94636.4|94719.3|94637.5|94724.3|94639.3|94716.6|94635.3|32
1649380490000|2022-04-08 01:14:50|94718.7|94637.4|94731.2|94646.4|94733|94647.6|94718.5|94636.7|52
1649380500000|2022-04-08 01:15:00|94728.9|94647.8|94721.2|94638|94728.9|94647.8|94718.7|94635.1|54
1649380510000|2022-04-08 01:15:10|94723|94636.7|94724.2|94637.4|94725.2|94643.4|94717.9|94635.2|43
1649380520000|2022-04-08 01:15:20|94721.7|94636.6|94715.6|94634|94722.7|94641.3|94715.5|94632.1|52
1649380530000|2022-04-08 01:15:30|94716.4|94633.3|94716.1|94636.4|94719|94638.5|94715.1|94632.4|52
1649380540000|2022-04-08 01:15:40|94716.7|94636.8|94716.1|94634.8|94718.2|94637.6|94715.2|94634.4|48
1649380550000|2022-04-08 01:15:50|94715.8|94635|94709.9|94628.3|94718.3|94635.5|94709.7|94626.4|44
1649380560000|2022-04-08 01:16:00|94709.2|94627.5|94707|94624.1|94714|94633.1|94706|94624.1|32
1649380570000|2022-04-08 01:16:10|94706.6|94624.4|94703.4|94619.2|94707.1|94627.3|94702.7|94618.6|43
1649380580000|2022-04-08 01:16:20|94703|94619.3|94707.9|94622.3|94707.9|94623.9|94701.3|94617.2|49
1649380590000|2022-04-08 01:16:30|94707.1|94623.3|94701|94617.7|94707.5|94623.9|94700|94616.9|40
1649380600000|2022-04-08 01:16:40|94701.4|94617.5|94705.5|94620.9|94711.2|94623.5|94701.2|94616|46
1649380610000|2022-04-08 01:16:50|94707.1|94619.8|94703.7|94619.6|94709.2|94624.8|94703.1|94618.5|41
1649380620000|2022-04-08 01:17:00|94704.1|94619.2|94700.6|94623.3|94706|94623.6|94697.7|94618.3|33
1649380630000|2022-04-08 01:17:10|94700.4|94623.5|94702.5|94622.5|94707.1|94623.9|94699|94618.4|50
1649380640000|2022-04-08 01:17:20|94701.9|94622.2|94697.6|94616.4|94702.2|94625.2|94696.5|94616.1|37
1649380650000|2022-04-08 01:17:30|94696.9|94616.3|94696|94617.4|94698.7|94618|94693.3|94614.8|40
1649380660000|2022-04-08 01:17:40|94695.6|94617.2|94692.3|94610|94700|94617.9|94690.4|94609.5|60
1649380670000|2022-04-08 01:17:50|94692.5|94610.2|94693.8|94611.3|94697.1|94612.1|94692.5|94607.3|37
1649380680000|2022-04-08 01:18:00|94694.1|94611.1|94693.2|94609.7|94694.9|94611.9|94691.9|94608.8|42
1649380690000|2022-04-08 01:18:10|94692.6|94610.3|94700|94617.2|94702.9|94619.3|94692.6|94609|49
1649380700000|2022-04-08 01:18:20|94700.3|94616.5|94710.4|94618.5|94711.1|94621.1|94700.1|94616.2|44
1649380710000|2022-04-08 01:18:30|94710|94618.1|94699.9|94619.9|94710|94620.5|94699.9|94616.5|33
1649380720000|2022-04-08 01:18:40|94700.4|94620.1|94701.8|94617.6|94702.9|94620.1|94700.4|94617.5|26
1649380730000|2022-04-08 01:18:50|94706.3|94618.3|94702.7|94616.8|94706.3|94618.8|94702.7|94616|19
1649380740000|2022-04-08 01:19:00|94702.5|94616.7|94695.4|94618.4|94704.8|94618.6|94695.2|94616.5|20
1649380750000|2022-04-08 01:19:10|94694.9|94618.6|94691.6|94609.5|94707.8|94618.6|94688.5|94604.7|51
1649380760000|2022-04-08 01:19:20|94691.9|94608.2|94691|94609.8|94692|94611|94690.6|94608.1|22
1649380770000|2022-04-08 01:19:30|94690.9|94609.5|94691.1|94611.2|94695.4|94613.8|94689|94608.8|33
1649380780000|2022-04-08 01:19:40|94691.3|94611|94690.3|94610.7|94696.2|94613.8|94688|94607.5|40
1649380790000|2022-04-08 01:19:50|94695.9|94604.7|94694.4|94605.3|94695.9|94612.5|94689.1|94604.7|31
1649380800000|2022-04-08 01:20:00|94688.6|94608.9|94684.9|94595.1|94688.7|94608.9|94683.7|94595.1|41
1649380810000|2022-04-08 01:20:10|94686.3|94595.5|94680.9|94596.2|94687.2|94598.4|94677.9|94592.5|36
1649380820000|2022-04-08 01:20:20|94680.2|94596.6|94681.5|94597.7|94687.6|94600.7|94676.5|94593.7|45
1649380830000|2022-04-08 01:20:30|94681.8|94598.1|94689.8|94608.9|94693.6|94608.9|94681.8|94598.1|41
1649380840000|2022-04-08 01:20:40|94690.3|94608.8|94685.6|94605.6|94695.6|94609.2|94684.9|94604.4|33
1649380850000|2022-04-08 01:20:50|94685.8|94605.2|94689|94601.5|94691.7|94607.5|94682.5|94600|34
1649380860000|2022-04-08 01:21:00|94689.2|94601.7|94680.5|94599.5|94690.3|94607|94679.8|94598.7|39
1649380870000|2022-04-08 01:21:10|94681.3|94598.2|94676.7|94591.5|94681.4|94599.1|94673.5|94590.6|51
1649380880000|2022-04-08 01:21:20|94675.4|94592.4|94676.9|94592.9|94679.6|94594.6|94675.4|94592.1|33
1649380890000|2022-04-08 01:21:30|94676.8|94593|94673.3|94593.6|94677.5|94596|94673.3|94591.3|42
1649380900000|2022-04-08 01:21:40|94675|94590.8|94673.3|94591.8|94675.9|94595.6|94668.2|94588.3|53
1649380910000|2022-04-08 01:21:50|94673.1|94591.6|94678.4|94597|94684.6|94598.9|94666.9|94587.8|39
1649380920000|2022-04-08 01:22:00|94676.5|94597.3|94699.4|94610|94701|94613.8|94676.5|94596.9|52
1649380930000|2022-04-08 01:22:10|94697.1|94610.9|94702.9|94613.9|94707.6|94617|94695.2|94607.9|55
1649380940000|2022-04-08 01:22:20|94702.6|94613.6|94687.6|94609.1|94704.8|94616.4|94687.6|94607.1|52
1649380950000|2022-04-08 01:22:30|94690.8|94610.1|94692.7|94611.1|94698.4|94611.6|94690.8|94608.4|29
1649380960000|2022-04-08 01:22:40|94692.9|94609.8|94692.3|94610.5|94693|94611.3|94688.2|94607.9|47
1649380970000|2022-04-08 01:22:50|94691.9|94610.6|94692.4|94606.5|94693.1|94612|94685.6|94604.8|37
1649380980000|2022-04-08 01:23:00|94693.5|94608.4|94685.7|94607.8|94694.8|94609.9|94685.6|94605.5|37
1649380990000|2022-04-08 01:23:10|94688.2|94606.2|94686.3|94610.2|94689.1|94611.6|94683.2|94606.1|51
1649381000000|2022-04-08 01:23:20|94686.1|94609.3|94687.5|94602.4|94696.7|94611|94686.1|94602.2|37
1649381010000|2022-04-08 01:23:30|94690|94605.6|94691.7|94605.6|94694.4|94607.9|94688.7|94604.6|36
1649381020000|2022-04-08 01:23:40|94691.4|94605.2|94692.5|94607.4|94694.9|94609.2|94688.1|94605.1|32
1649381030000|2022-04-08 01:23:50|94692.4|94607.2|94689.4|94609.3|94692.8|94610|94688.4|94605.8|38
1649381040000|2022-04-08 01:24:00|94689.5|94609.5|94687.2|94610.3|94690|94611.7|94683|94606.8|28
1649381050000|2022-04-08 01:24:10|94687.1|94609.8|94691|94606.3|94691|94609.8|94681.4|94605.5|33
1649381060000|2022-04-08 01:24:20|94690.9|94606.4|94686.6|94602|94691.1|94607.5|94686.1|94602|25
1649381070000|2022-04-08 01:24:30|94686.3|94603.4|94689.7|94609.3|94693|94609.3|94686.3|94603.4|25
1649381080000|2022-04-08 01:24:40|94689.6|94608.9|94689.3|94605.3|94694.4|94612.9|94685.4|94605.3|23
1649381090000|2022-04-08 01:24:50|94689.8|94606.4|94699.5|94613.4|94703.5|94614|94689.8|94605.8|31
1649381100000|2022-04-08 01:25:00|94699|94612.6|94693.1|94612.5|94700.5|94616.9|94692.7|94610.9|34
1649381110000|2022-04-08 01:25:10|94693|94612.4|94699.1|94614.4|94700.2|94618.6|94693|94612.3|37
1649381120000|2022-04-08 01:25:20|94699.5|94613.7|94706.4|94621.7|94710|94624.5|94696.9|94613.3|48
1649381130000|2022-04-08 01:25:30|94705.9|94621.6|94702.1|94617.7|94708.7|94621.6|94698|94617.1|39
1649381140000|2022-04-08 01:25:40|94698.8|94614.6|94706.5|94622.4|94706.5|94622.4|94697.8|94614.6|37
1649381150000|2022-04-08 01:25:50|94705.3|94622.7|94703.1|94621.3|94706.8|94624.3|94702.9|94620.8|45
1649381160000|2022-04-08 01:26:00|94703.6|94620.6|94705.7|94624.1|94705.7|94625.6|94697.6|94620|43
1649381170000|2022-04-08 01:26:10|94707.9|94624.5|94703.6|94624.2|94707.9|94625.8|94699|94619.2|37
1649381180000|2022-04-08 01:26:20|94708.3|94622.1|94711.5|94628.1|94717|94630|94702.5|94619.4|51
1649381190000|2022-04-08 01:26:30|94709.5|94629|94715.8|94628.1|94716.5|94630.2|94706.3|94622.5|48
1649381200000|2022-04-08 01:26:40|94714.4|94628.4|94706.7|94623|94715.8|94630.5|94704.9|94622.7|37
1649381210000|2022-04-08 01:26:50|94706.4|94622.9|94702.9|94622.3|94707.1|94624|94699.8|94618.9|25
1649381220000|2022-04-08 01:27:00|94702.4|94621.8|94712.7|94632.4|94713.2|94633|94698.3|94618.9|30
1649381230000|2022-04-08 01:27:10|94712.4|94633|94716.6|94630.4|94719.6|94633.8|94712.4|94630.4|28
1649381240000|2022-04-08 01:27:20|94716.5|94630.3|94708.7|94626.4|94723.6|94630.4|94708.6|94626.4|18
1649381250000|2022-04-08 01:27:30|94711|94627.1|94716|94635.2|94716.4|94635.7|94709.8|94626.3|28
1649381260000|2022-04-08 01:27:40|94716.3|94635.8|94723|94642.6|94725.6|94642.6|94713.5|94633.9|37
1649381270000|2022-04-08 01:27:50|94724.7|94641.3|94723|94641.7|94729.7|94644.5|94717.8|94637.7|38
1649381280000|2022-04-08 01:28:00|94723.1|94641.8|94723.2|94643.1|94724.4|94643.5|94720.2|94640.8|19
1649381290000|2022-04-08 01:28:10|94723.1|94643|94726.5|94648.2|94729.1|94648.2|94722.8|94642.1|45
1649381300000|2022-04-08 01:28:20|94726.8|94648.3|94728|94646.5|94739.9|94653.6|94722.9|94644.2|54
1649381310000|2022-04-08 01:28:30|94728.4|94647.2|94726|94644|94730.3|94647.4|94723.7|94643.8|42
1649381320000|2022-04-08 01:28:40|94727.8|94643.7|94726.6|94647.6|94728|94648.7|94725.1|94643.7|36
1649381330000|2022-04-08 01:28:50|94726.1|94647.5|94728.5|94646.8|94731.9|94648.6|94726.1|94646.2|43
1649381340000|2022-04-08 01:29:00|94728.7|94646.5|94722.3|94647.7|94728.7|94650.5|94716.9|94642.8|42
1649381350000|2022-04-08 01:29:10|94722.1|94647.8|94724.9|94645.4|94726.6|94647.8|94721.2|94645.2|34
1649381360000|2022-04-08 01:29:20|94725.1|94645.8|94726.3|94647.2|94726.8|94649.1|94716.9|94637.9|36
1649381370000|2022-04-08 01:29:30|94726.4|94646.2|94722.1|94643.8|94726.5|94647.2|94720.5|94643.2|43
1649381380000|2022-04-08 01:29:40|94721.9|94643.6|94721.5|94637|94724.4|94645.4|94715.9|94636.5|36
1649381390000|2022-04-08 01:29:50|94721.7|94636.1|94720.4|94635.4|94721.7|94640.6|94713.7|94631.8|40
1649381400000|2022-04-08 01:30:00|94719|94636|94717.2|94636.3|94721.1|94638.3|94713|94633.7|49
1649381410000|2022-04-08 01:30:10|94716.8|94636.2|94715|94637.3|94716.8|94637.3|94711.6|94633.4|33
1649381420000|2022-04-08 01:30:20|94714.8|94637.7|94715.9|94640.6|94719.4|94640.9|94714.8|94634.8|34
1649381430000|2022-04-08 01:30:30|94716.2|94638.7|94719.5|94644|94720.5|94646.2|94708.4|94635.7|48
1649381440000|2022-04-08 01:30:40|94717.8|94639.6|94721.5|94642.7|94726.6|94648.3|94711.9|94635.4|46
1649381450000|2022-04-08 01:30:50|94723.2|94642.1|94719.6|94640.5|94723.2|94642.4|94714.8|94637.4|43
1649381460000|2022-04-08 01:31:00|94720.2|94639.4|94718.6|94642.2|94724.7|94644.9|94716.7|94637.7|48
1649381470000|2022-04-08 01:31:10|94719|94642|94732.9|94647.3|94735.5|94649.2|94719|94641.9|44
1649381480000|2022-04-08 01:31:20|94731.4|94647.8|94732|94648.9|94739.3|94654.5|94728.1|94647.7|39
1649381490000|2022-04-08 01:31:30|94730.9|94649.3|94732.7|94653.4|94734.8|94654.9|94730|94649.3|30
1649381500000|2022-04-08 01:31:40|94732.4|94654.1|94732.7|94651.1|94735.3|94655.2|94732.1|94649.7|36
1649381510000|2022-04-08 01:31:50|94732.5|94650.9|94715.6|94639.7|94735.9|94656.3|94713.2|94639.7|36
1649381520000|2022-04-08 01:32:00|94713.9|94636.1|94724.2|94642|94725.5|94643.7|94709.4|94634.8|40
1649381530000|2022-04-08 01:32:10|94723.4|94641.3|94724.1|94646.3|94726|94646.3|94722|94640.4|27
1649381540000|2022-04-08 01:32:20|94726.5|94647.1|94727.5|94649.2|94727.9|94650.4|94725|94646.3|23
1649381550000|2022-04-08 01:32:30|94726.5|94648.7|94730.5|94648.8|94730.5|94649|94726.4|94647.4|16
1649381560000|2022-04-08 01:32:40|94733.9|94649.3|94732.5|94648.4|94733.9|94650.7|94732|94648.4|19
1649381570000|2022-04-08 01:32:50|94740.2|94647.2|94732.6|94649.9|94740.4|94652.7|94726.2|94641.2|23
1649381580000|2022-04-08 01:33:00|94732.5|94650.2|94735.7|94652.2|94737.1|94652.9|94732.5|94648.6|24
1649381590000|2022-04-08 01:33:10|94736|94652.5|94725|94642.1|94737.2|94652.5|94721|94639.7|30
1649381600000|2022-04-08 01:33:20|94723|94640.6|94725.2|94644|94726.4|94644.8|94722.1|94640.1|24
1649381610000|2022-04-08 01:33:30|94725.3|94644.2|94722.2|94642.8|94725.5|94644.2|94716.8|94637.3|22
1649381620000|2022-04-08 01:33:40|94721.7|94641.8|94722|94638.8|94727|94650.2|94718.8|94638.8|32
1649381630000|2022-04-08 01:33:50|94721.4|94644.3|94723.4|94645.3|94724.4|94649.7|94718.8|94644.1|40
1649381640000|2022-04-08 01:34:00|94718.3|94645.2|94719.8|94638.7|94721|94645.2|94716.5|94638|23
1649381650000|2022-04-08 01:34:10|94720.1|94641.6|94717.6|94644.5|94726|94644.5|94716.2|94640.6|34
1649381660000|2022-04-08 01:34:20|94717.7|94644.6|94724.7|94635|94724.7|94645.2|94716.8|94635|33
1649381670000|2022-04-08 01:34:30|94723.2|94635.6|94713.8|94639.7|94723.7|94641.1|94708.8|94634|29
1649381680000|2022-04-08 01:34:40|94714.9|94640|94722.3|94640.1|94722.4|94641.2|94711|94633.6|35
1649381690000|2022-04-08 01:34:50|94722.4|94640|94724.4|94641.7|94727.4|94645.4|94717.7|94639.7|40
1649381700000|2022-04-08 01:35:00|94726.3|94642.7|94717.6|94643|94729.2|94646.8|94717.6|94642.1|27
1649381710000|2022-04-08 01:35:10|94716.5|94643.9|94722.7|94644.4|94722.7|94645.4|94715.9|94643.4|21
1649381720000|2022-04-08 01:35:20|94723.6|94644|94723.8|94637.7|94730.4|94644.9|94721.3|94637.5|28
1649381730000|2022-04-08 01:35:30|94725|94636.6|94722.4|94638.4|94725|94642|94720.9|94635.4|10
1649381740000|2022-04-08 01:35:40|94722|94639.3|94715.7|94641.1|94722|94643.4|94715.7|94639.2|21
1649381750000|2022-04-08 01:35:50|94716.3|94640.9|94720.8|94640.6|94723|94642.4|94715.9|94638.3|19
1649381760000|2022-04-08 01:36:00|94720.9|94640.7|94721.6|94640.7|94722.2|94641.6|94720.7|94639.9|25
1649381770000|2022-04-08 01:36:10|94721.8|94640.5|94718.9|94639|94722.2|94641.8|94714.3|94638.8|20
1649381780000|2022-04-08 01:36:20|94719.1|94638.9|94720.8|94644.5|94724.1|94646.9|94716.8|94637.6|31
1649381790000|2022-04-08 01:36:30|94721.3|94644.4|94721.1|94641.6|94723|94645.4|94718.2|94641.1|40
1649381800000|2022-04-08 01:36:40|94720.5|94641.1|94720|94637.9|94721.8|94641.1|94718.8|94636.4|30
1649381810000|2022-04-08 01:36:50|94719.6|94637.8|94720.4|94640.3|94721.5|94640.3|94717.8|94635.5|26
1649381820000|2022-04-08 01:37:00|94719.4|94639.5|94717.4|94638.9|94719.5|94640.2|94717.3|94634.1|26
1649381830000|2022-04-08 01:37:10|94718.4|94639.5|94714.9|94635.1|94725.5|94639.5|94714.7|94634.3|35
1649381840000|2022-04-08 01:37:20|94715|94635|94719.9|94641.6|94721.1|94641.7|94715|94633.9|45
1649381850000|2022-04-08 01:37:30|94720.8|94641.7|94719.5|94638.2|94722|94642.8|94718.4|94637.1|36
1649381860000|2022-04-08 01:37:40|94717.4|94639|94716|94636.4|94718.9|94642.8|94713.9|94636|20
1649381870000|2022-04-08 01:37:50|94715.4|94635.8|94719.9|94636.6|94724.2|94643.2|94715.3|94635.3|39
1649381880000|2022-04-08 01:38:00|94722.2|94636.8|94725.7|94630.2|94726.6|94640.8|94717.2|94630.2|34
1649381890000|2022-04-08 01:38:10|94721.2|94630.3|94723.1|94636.5|94724.7|94638.3|94718.6|94630.3|35
1649381900000|2022-04-08 01:38:20|94722.5|94638.2|94717.2|94635.8|94724.8|94638.8|94717.2|94634.3|29
1649381910000|2022-04-08 01:38:30|94716.8|94635.9|94712.6|94631|94716.9|94637.2|94712.2|94631|15
1649381920000|2022-04-08 01:38:40|94713.9|94632.5|94713.6|94630.1|94714|94633.7|94712.2|94630.1|16
1649381930000|2022-04-08 01:38:50|94713|94631.2|94702.2|94632|94716.6|94638.5|94702.2|94629.8|28
1649381940000|2022-04-08 01:39:00|94703.1|94631.7|94711.9|94636.8|94720.7|94640.2|94703.1|94629.1|43
1649381950000|2022-04-08 01:39:10|94713.2|94638.4|94712.1|94632.3|94713.7|94638.5|94711.3|94632.2|26
1649381960000|2022-04-08 01:39:20|94711.6|94632.2|94713.1|94633|94714.9|94633.9|94711.6|94631.2|21
1649381970000|2022-04-08 01:39:30|94713.3|94633.2|94712.1|94627|94713.9|94636.2|94707|94621.1|43
1649381980000|2022-04-08 01:39:40|94708.8|94627.5|94707.2|94621.5|94712.3|94629.1|94701.7|94615|38
1649381990000|2022-04-08 01:39:50|94707|94621.3|94706.6|94624.8|94707.8|94626.3|94705.7|94621.2|40
1649382000000|2022-04-08 01:40:00|94706.5|94625.8|94705|94618.6|94710.8|94626|94698.5|94615|35
1649382010000|2022-04-08 01:40:10|94703.5|94618.3|94706.3|94618.5|94706.7|94620.7|94702.7|94616.5|18
1649382020000|2022-04-08 01:40:20|94705.5|94618|94700.9|94613.8|94705.5|94620.5|94692.5|94605.6|53
1649382030000|2022-04-08 01:40:30|94703.1|94614|94688.3|94602.4|94703.1|94616.3|94686.9|94599.3|47
1649382040000|2022-04-08 01:40:40|94686.3|94602|94692.5|94610.2|94699.2|94614.4|94686.3|94600.3|51
1649382050000|2022-04-08 01:40:50|94693.4|94608.8|94693.2|94610.5|94696.6|94615.8|94691.7|94608.8|43
1649382060000|2022-04-08 01:41:00|94692.9|94610.6|94689.9|94608.9|94693.5|94612.3|94687.4|94607.2|44
1649382070000|2022-04-08 01:41:10|94689.6|94607.9|94690.7|94612.1|94694.4|94612.7|94688.4|94606.7|43
1649382080000|2022-04-08 01:41:20|94689.2|94614.9|94689.4|94610.5|94694.1|94616.7|94686.2|94607.4|25
1649382090000|2022-04-08 01:41:30|94689.5|94610.6|94681.7|94631.7|94707.3|94633.3|94679.9|94608.3|50
1649382100000|2022-04-08 01:41:40|94695.6|94619.8|94686.4|94612.6|94701.7|94629.8|94679.8|94610.1|58
1649382110000|2022-04-08 01:41:50|94687.4|94612|94688.3|94605|94690.8|94612.7|94686.5|94605|46
1649382120000|2022-04-08 01:42:00|94687.9|94605.1|94689.3|94610.4|94690.9|94610.7|94685.9|94604.9|39
1649382130000|2022-04-08 01:42:10|94690|94610.2|94692.6|94613.5|94696.9|94616.9|94689.2|94609.7|43
1649382140000|2022-04-08 01:42:20|94692.9|94613.6|94689.6|94610.8|94695.9|94613.8|94686.9|94608.9|34
1649382150000|2022-04-08 01:42:30|94690|94610.7|94690.8|94609|94693.6|94610.7|94687.8|94605.4|33
1649382160000|2022-04-08 01:42:40|94701.1|94604.7|94691.1|94606.6|94701.1|94608|94688.6|94604.7|34
1649382170000|2022-04-08 01:42:50|94691.2|94606.5|94688.1|94607.4|94693.6|94609.2|94686|94605.5|30
1649382180000|2022-04-08 01:43:00|94687.6|94606.8|94686.7|94608.6|94687.8|94608.6|94684.6|94606.3|30
1649382190000|2022-04-08 01:43:10|94687.3|94608.7|94689|94603.7|94691.7|94608.7|94685.2|94602|38
1649382200000|2022-04-08 01:43:20|94690|94603.2|94682.5|94598.8|94690|94603.8|94679.8|94597.6|47
1649382210000|2022-04-08 01:43:30|94682.4|94600.1|94678.3|94596.1|94686.8|94600.4|94676.4|94591.8|44
1649382220000|2022-04-08 01:43:40|94678.5|94594.7|94677.1|94593.2|94679.2|94596.2|94677.1|94593.2|40
1649382230000|2022-04-08 01:43:50|94677.9|94592.6|94674.8|94594.8|94678.5|94595.5|94674.6|94592.6|33
1649382240000|2022-04-08 01:44:00|94674.9|94595|94680.6|94599.4|94682|94602.3|94674.2|94594.4|53
1649382250000|2022-04-08 01:44:10|94683.9|94598.2|94682.7|94599.6|94684.4|94600.4|94678.4|94597.5|28
1649382260000|2022-04-08 01:44:20|94683.6|94598.5|94682.4|94598.2|94689|94599|94682.2|94596.5|29
1649382270000|2022-04-08 01:44:30|94682.7|94598|94677.1|94595.8|94684|94599.6|94677|94595.7|21
1649382280000|2022-04-08 01:44:40|94677|94595.7|94676.7|94594.1|94678.3|94596.1|94676|94593.9|26
1649382290000|2022-04-08 01:44:50|94676.5|94594.5|94677|94585.3|94681.4|94595.3|94672.6|94581.1|34
1649382300000|2022-04-08 01:45:00|94676.9|94586.1|94669.4|94587.6|94676.9|94587.8|94664.5|94585.8|32
1649382310000|2022-04-08 01:45:10|94669.9|94587.1|94671.1|94586.2|94671.9|94587.5|94664.4|94585.5|18
1649382320000|2022-04-08 01:45:20|94670.2|94586.6|94666.7|94585.9|94671.5|94586.6|94666.7|94585|20
1649382330000|2022-04-08 01:45:30|94666.8|94586.3|94664.2|94585.1|94671.8|94588.6|94662.1|94583.5|31
1649382340000|2022-04-08 01:45:40|94664|94585.4|94663.9|94586.2|94671.4|94586.3|94662|94581.8|41
1649382350000|2022-04-08 01:45:50|94663.7|94586.1|94662.6|94576.3|94667|94586.1|94662.3|94576.3|43
1649382360000|2022-04-08 01:46:00|94661.5|94575.5|94658.7|94569.7|94664.3|94578.5|94651.4|94569.7|40
1649382370000|2022-04-08 01:46:10|94658.9|94569.4|94662.5|94576.4|94662.5|94576.4|94654.4|94569.4|32
1649382380000|2022-04-08 01:46:20|94663.5|94577.4|94662.8|94577.2|94664.5|94579.5|94658.3|94574.8|34
1649382390000|2022-04-08 01:46:30|94663.7|94576.5|94659|94570.4|94663.7|94576.5|94655|94569.5|36
1649382400000|2022-04-08 01:46:40|94659.2|94570.5|94660.1|94570.1|94661|94573.5|94655.9|94570|34
1649382410000|2022-04-08 01:46:50|94660|94570|94658.9|94574.1|94663.4|94575.1|94651.8|94568.7|41
1649382420000|2022-04-08 01:47:00|94662.3|94573|94662.7|94579.1|94666.4|94579.6|94660.7|94572.8|34
1649382430000|2022-04-08 01:47:10|94662.6|94578.8|94664.9|94580.4|94665.8|94581.3|94659.9|94577.4|20
1649382440000|2022-04-08 01:47:20|94664.6|94580.6|94662.5|94581.4|94664.6|94581.4|94659.3|94579.3|14
1649382450000|2022-04-08 01:47:30|94662.3|94581.6|94651.9|94563.7|94662.8|94581.7|94644.4|94555.9|37
1649382460000|2022-04-08 01:47:40|94652.1|94564|94656.1|94566.6|94659.2|94569.2|94650.6|94561.2|42
1649382470000|2022-04-08 01:47:50|94656.5|94567.3|94659.4|94575|94662.7|94575|94654|94565.7|30
1649382480000|2022-04-08 01:48:00|94665.9|94575.9|94659.9|94568.1|94668.8|94581.8|94657.2|94568.1|63
1649382490000|2022-04-08 01:48:10|94656.4|94567.9|94666.4|94574.9|94669.1|94576.1|94654.1|94565.4|56
1649382500000|2022-04-08 01:48:20|94664.9|94574.8|94664.2|94575.9|94671.3|94577.4|94661.3|94572.6|33
1649382510000|2022-04-08 01:48:30|94664.1|94575.5|94663.2|94576.1|94664.1|94576.3|94660.8|94571.8|31
1649382520000|2022-04-08 01:48:40|94663.4|94575.8|94666|94575.6|94666.9|94576.5|94663.4|94574.6|33
1649382530000|2022-04-08 01:48:50|94665.8|94575.2|94658.8|94577.8|94667.2|94580.7|94658.8|94574.6|52
1649382540000|2022-04-08 01:49:00|94657.1|94577.1|94659.5|94573|94662.7|94577.6|94656.2|94571.2|37
1649382550000|2022-04-08 01:49:10|94661|94572.8|94663|94574.9|94664.7|94577.4|94659.6|94572.8|44
1649382560000|2022-04-08 01:49:20|94662.7|94575.2|94666.3|94577.3|94668.7|94582.2|94658.2|94574.7|41
1649382570000|2022-04-08 01:49:30|94667.3|94579.9|94659.2|94574.4|94667.3|94580.3|94655.1|94573.8|36
1649382580000|2022-04-08 01:49:40|94659.4|94574.8|94652.7|94553.3|94659.4|94578.7|94638.9|94542.8|64
1649382590000|2022-04-08 01:49:50|94652.4|94553.6|94641.9|94555.5|94655.3|94556.2|94641.3|94552.3|43
1649382600000|2022-04-08 01:50:00|94642.4|94555.1|94657.1|94564.7|94662|94568.4|94642.4|94554.1|45
1649382610000|2022-04-08 01:50:10|94653.5|94560|94600.3|94515.1|94653.5|94560|94597.9|94508.8|53
1649382620000|2022-04-08 01:50:20|94601|94515.6|94603.5|94518.4|94615.2|94520.2|94599.3|94510.1|51
1649382630000|2022-04-08 01:50:30|94603.7|94519.1|94604.5|94516.8|94609.5|94520.8|94602.8|94511.2|34
1649382640000|2022-04-08 01:50:40|94604.6|94516.3|94607.6|94518|94608.7|94521.2|94603.5|94513.4|49
1649382650000|2022-04-08 01:50:50|94607.7|94519.1|94604.5|94516.2|94607.7|94520.3|94604.4|94514.4|35
1649382660000|2022-04-08 01:51:00|94605.6|94516.5|94604.7|94514.3|94609|94517.3|94603.3|94511.8|16
1649382670000|2022-04-08 01:51:10|94606.2|94513.7|94602.4|94518.1|94612.6|94522.3|94602.4|94513.2|28
1649382680000|2022-04-08 01:51:20|94601.3|94517.3|94600.9|94516.3|94605.1|94520.2|94600.9|94514.9|23
1649382690000|2022-04-08 01:51:30|94600.8|94516.7|94600.2|94520.1|94600.8|94520.1|94598.2|94516|23
1649382700000|2022-04-08 01:51:40|94598.8|94520.7|94596.8|94514.3|94602.3|94524.6|94591.2|94503.4|57
1649382710000|2022-04-08 01:51:50|94596.9|94514.4|94599.2|94549.2|94610.1|94549.5|94594.1|94513.7|48
1649382720000|2022-04-08 01:52:00|94598.7|94548.7|94603|94528.1|94606|94548.7|94590.4|94528.1|35
1649382730000|2022-04-08 01:52:10|94601.3|94530.6|94595.4|94545.4|94606|94550|94590.1|94530.6|31
1649382740000|2022-04-08 01:52:20|94595.3|94545.3|94592.9|94542.9|94606.7|94545.5|94592.9|94532.8|27
1649382750000|2022-04-08 01:52:30|94592.8|94542.8|94590.8|94540.8|94592.8|94542.8|94590.1|94540.1|19
1649382760000|2022-04-08 01:52:40|94590.6|94540.6|94591.4|94509.3|94601.6|94541.8|94590.4|94503.7|51
1649382770000|2022-04-08 01:52:50|94591.5|94509.4|94595.3|94512.9|94596.7|94513.1|94591.3|94506.5|37
1649382780000|2022-04-08 01:53:00|94598.8|94509.1|94592.8|94513.4|94599.3|94516.8|94592.3|94509.1|43
1649382790000|2022-04-08 01:53:10|94592.9|94513.6|94590.4|94514.8|94597.7|94515.5|94590.4|94506.5|59
1649382800000|2022-04-08 01:53:20|94590.9|94514.9|94590|94510|94593.2|94515.2|94588|94510|32
1649382810000|2022-04-08 01:53:30|94590.7|94510.7|94597.6|94519.3|94603.2|94529.2|94578.5|94509.8|29
1649382820000|2022-04-08 01:53:40|94595.9|94517.4|94596.6|94513.8|94597.4|94518.3|94595|94510.8|31
1649382830000|2022-04-08 01:53:50|94596.7|94513.7|94596.9|94515.5|94600.6|94520.3|94596.6|94512.8|38
1649382840000|2022-04-08 01:54:00|94596.3|94514.5|94601.4|94521.7|94603|94523.1|94595.8|94514.5|40
1649382850000|2022-04-08 01:54:10|94602.2|94520.6|94603.8|94518.9|94612.3|94528.7|94596.9|94514.9|51
1649382860000|2022-04-08 01:54:20|94603.9|94521.2|94599.4|94520.8|94604.8|94522.3|94599.4|94517.7|44
1649382870000|2022-04-08 01:54:30|94599.5|94520.9|94590.5|94514|94600.1|94521.9|94588.7|94509.4|41
1649382880000|2022-04-08 01:54:40|94589.4|94513.2|94590.4|94514.6|94592.5|94514.6|94588.7|94510.9|39
1649382890000|2022-04-08 01:54:50|94589.6|94514.7|94590.5|94515.4|94590.6|94516.1|94586.5|94511.1|26
1649382900000|2022-04-08 01:55:00|94589.8|94515.5|94590.7|94513.6|94595.7|94516.9|94589.1|94508.7|22
1649382910000|2022-04-08 01:55:10|94592|94512.1|94597.3|94521.8|94597.3|94523.8|94592|94512.1|30
1649382920000|2022-04-08 01:55:20|94597.7|94521.2|94600.6|94521.6|94603.3|94521.7|94597.4|94515.8|31
1649382930000|2022-04-08 01:55:30|94599.9|94522.5|94598.3|94522.9|94602.9|94523.2|94596|94518.8|25
1649382940000|2022-04-08 01:55:40|94597.7|94522.6|94601.7|94522.6|94617.6|94528.6|94597.7|94515.2|51
1649382950000|2022-04-08 01:55:50|94601.6|94521.6|94601.5|94515.9|94607.2|94524.5|94599.3|94515.9|28
1649382960000|2022-04-08 01:56:00|94601.3|94515.8|94607.4|94514.1|94607.4|94520.3|94600.4|94514|31
1649382970000|2022-04-08 01:56:10|94607.5|94514.2|94604.6|94522.4|94608.1|94522.5|94602.7|94514.1|25
1649382980000|2022-04-08 01:56:20|94604.8|94522.1|94607.9|94521.7|94609.7|94527.7|94601.9|94516.8|31
1649382990000|2022-04-08 01:56:30|94607.7|94522.1|94605.1|94524.1|94607.7|94530.1|94602.9|94522.1|32
1649383000000|2022-04-08 01:56:40|94606.2|94522|94603.8|94525.1|94608.1|94526.3|94603.8|94521.3|30
1649383010000|2022-04-08 01:56:50|94604.4|94523.7|94604|94524.1|94610.9|94526.9|94601.6|94521.7|31
1649383020000|2022-04-08 01:57:00|94607.2|94520.9|94608.6|94523.4|94612.2|94532.1|94604.2|94520.2|52
1649383030000|2022-04-08 01:57:10|94610.9|94524.7|94609.9|94520.2|94617.2|94527.5|94607.5|94516.3|30
1649383040000|2022-04-08 01:57:20|94610.5|94520.6|94617.9|94525.1|94634.4|94526.3|94589.6|94515.2|36
1649383050000|2022-04-08 01:57:30|94616.4|94524.9|94587.2|94511|94617.8|94532|94587.2|94507.6|55
1649383060000|2022-04-08 01:57:40|94576|94526|94596.6|94511.1|94596.8|94526|94576|94504|20
1649383070000|2022-04-08 01:57:50|94590.7|94516.4|94588.4|94517.1|94595.1|94517.1|94588.4|94512|20
1649383080000|2022-04-08 01:58:00|94591.6|94516.2|94592.5|94515.4|94593|94516.4|94591.5|94510.6|28
1649383090000|2022-04-08 01:58:10|94589.2|94514.9|94589.2|94517|94591.8|94531.2|94578.4|94512|36
1649383100000|2022-04-08 01:58:20|94590|94516.6|94589.3|94514.3|94591.5|94517.7|94588.6|94513.3|31
1649383110000|2022-04-08 01:58:30|94589.2|94514.4|94586.4|94512.6|94594.3|94526|94576|94512.1|26
1649383120000|2022-04-08 01:58:40|94587.2|94513.4|94587.6|94510.6|94588.3|94514.8|94584.8|94507.3|45
1649383130000|2022-04-08 01:58:50|94587.5|94510.5|94575.2|94525.2|94588.2|94525.7|94575.2|94509.3|33
1649383140000|2022-04-08 01:59:00|94583.4|94511.8|94584.8|94512.5|94586.7|94519.8|94569.8|94503.3|41
1649383150000|2022-04-08 01:59:10|94585.4|94513.1|94585.3|94511.2|94592.4|94527.5|94573|94508.4|47
1649383160000|2022-04-08 01:59:20|94585.9|94510.5|94585.1|94513.4|94586.4|94524.2|94572.5|94508.9|37
1649383170000|2022-04-08 01:59:30|94573.9|94523.9|94577.6|94527.6|94592.7|94529.3|94573.9|94512.8|32
1649383180000|2022-04-08 01:59:40|94576.6|94526.6|94590.4|94518.2|94590.9|94530|94576.6|94514.2|31
1649383190000|2022-04-08 01:59:50|94590.2|94518.5|94593.5|94518.2|94597.3|94519.3|94588.8|94514.8|49
1649383200000|2022-04-08 02:00:00|94593.9|94515.6|94585.3|94510.9|94593.9|94530.2|94576.9|94510.7|53
1649383210000|2022-04-08 02:00:10|94585.1|94511.6|94587.5|94511.8|94588|94524.6|94571.8|94509.6|48
1649383220000|2022-04-08 02:00:20|94587.4|94511.7|94588.5|94518.1|94591.5|94518.1|94585.8|94511.3|28
1649383230000|2022-04-08 02:00:30|94588.3|94516.8|94590.8|94517.8|94591.3|94519.5|94587.9|94516.7|29
1649383240000|2022-04-08 02:00:40|94591.5|94517.7|94591.8|94518.5|94591.8|94529.4|94578.8|94513.8|37
1649383250000|2022-04-08 02:00:50|94591.7|94518.4|94581.5|94531.5|94600.3|94531.5|94581.5|94516.3|53
1649383260000|2022-04-08 02:01:00|94591.8|94521.2|94598.7|94523.1|94598.7|94535.3|94581.6|94519.8|44
1649383270000|2022-04-08 02:01:10|94599.4|94523.2|94600.4|94522.6|94604.4|94527.9|94599.3|94522.4|41
1649383280000|2022-04-08 02:01:20|94601.2|94523.4|94602.2|94526.1|94603.6|94539|94587.3|94522.6|41
1649383290000|2022-04-08 02:01:30|94601.7|94527.2|94604.3|94528.7|94608.9|94539.9|94589.9|94524.1|33
1649383300000|2022-04-08 02:01:40|94604.1|94528.8|94600.2|94525.3|94605|94531.1|94594|94522.1|40
1649383310000|2022-04-08 02:01:50|94600.8|94525.1|94603.5|94524.6|94606.4|94528.7|94598|94523.1|41
1649383320000|2022-04-08 02:02:00|94604.8|94524.4|94603.9|94526.5|94606.9|94528.6|94602.9|94522.8|60
1649383330000|2022-04-08 02:02:10|94604|94527|94596|94522|94604|94527|94596|94520.6|51
1649383340000|2022-04-08 02:02:20|94592.6|94522.6|94585.5|94535.5|94595|94536.7|94584.4|94519.3|40
1649383350000|2022-04-08 02:02:30|94586|94536|94596.3|94524|94597.3|94537|94583.7|94521.5|44
1649383360000|2022-04-08 02:02:40|94596.1|94524.3|94585|94535|94596.5|94536.5|94584.8|94524.3|33
1649383370000|2022-04-08 02:02:50|94584.8|94534.8|94593.2|94522.5|94598.8|94536.9|94583.2|94520.9|49
1649383380000|2022-04-08 02:03:00|94593.4|94522.4|94580.7|94530.7|94595.4|94532|94579.7|94517.5|47
1649383390000|2022-04-08 02:03:10|94580.9|94530.9|94584.4|94534.4|94595.3|94534.6|94580.6|94524|34
1649383400000|2022-04-08 02:03:20|94594.7|94524|94584.3|94534.3|94594.7|94534.4|94584|94523.1|21
1649383410000|2022-04-08 02:03:30|94584.4|94534.4|94582.9|94532.9|94596.1|94534.4|94582.2|94521.4|44
1649383420000|2022-04-08 02:03:40|94583.6|94533.6|94581.6|94531.6|94594.8|94534.8|94581.5|94522.4|41
1649383430000|2022-04-08 02:03:50|94581.4|94531.4|94585.7|94535.7|94599|94535.9|94581.1|94522.8|38
1649383440000|2022-04-08 02:04:00|94585.3|94535.3|94594.6|94523.8|94600.9|94535.3|94585.3|94522.3|44
1649383450000|2022-04-08 02:04:10|94594.7|94524.1|94590.3|94516|94598.6|94525.9|94590.3|94514.8|46
1649383460000|2022-04-08 02:04:20|94592|94515.4|94589.8|94518.5|94592|94520.6|94587.5|94514.3|49
1649383470000|2022-04-08 02:04:30|94590.5|94518.8|94594.1|94518.9|94597|94523.8|94589.5|94515.6|42
1649383480000|2022-04-08 02:04:40|94594.2|94519|94591.3|94516|94601|94526.3|94591.3|94514.9|39
1649383490000|2022-04-08 02:04:50|94590.9|94516.2|94593.4|94520.1|94594.5|94520.7|94588.6|94513.4|38
1649383500000|2022-04-08 02:05:00|94591.4|94519.3|94585.4|94513.8|94591.8|94519.5|94585.4|94512.2|49
1649383510000|2022-04-08 02:05:10|94585.3|94513.7|94581.6|94511.4|94588.8|94525.4|94572.4|94510.8|45
1649383520000|2022-04-08 02:05:20|94571.5|94511.6|94575.3|94525.3|94578.7|94528.7|94571.5|94511.6|41
1649383530000|2022-04-08 02:05:30|94575.2|94525.2|94570.2|94520.2|94584.5|94526|94570.2|94507|40
1649383540000|2022-04-08 02:05:40|94570.1|94520.1|94569|94519|94572.1|94522.1|94566.1|94516.1|48
1649383550000|2022-04-08 02:05:50|94568.6|94518.6|94572.1|94522.1|94572.1|94522.1|94568.2|94518.2|22
1649383560000|2022-04-08 02:06:00|94571.9|94521.9|94569.4|94519.4|94579.1|94522|94566|94506.5|51
1649383570000|2022-04-08 02:06:10|94569|94519|94572.3|94522.3|94573.7|94523.7|94569|94519|36
1649383580000|2022-04-08 02:06:20|94572.8|94522.8|94587|94515|94589.8|94524.9|94572.8|94513|31
1649383590000|2022-04-08 02:06:30|94587.5|94514.4|94574.8|94524.8|94589.9|94524.9|94572.4|94512.8|24
1649383600000|2022-04-08 02:06:40|94574.7|94524.7|94577.3|94527.3|94580.2|94530.2|94574.3|94524.3|20
1649383610000|2022-04-08 02:06:50|94577.7|94527.7|94576.9|94526.9|94577.7|94527.7|94576.6|94526.6|19
1649383620000|2022-04-08 02:07:00|94577|94527|94574.7|94524.7|94587.1|94530.1|94574.4|94516.4|41
1649383630000|2022-04-08 02:07:10|94574.9|94524.9|94574.5|94524.5|94579.5|94529.5|94573.8|94523.8|38
1649383640000|2022-04-08 02:07:20|94590.1|94512.4|94581.4|94509.2|94590.5|94524.6|94574.6|94509.1|33
1649383650000|2022-04-08 02:07:30|94582.3|94508.7|94589|94519|94589|94529.4|94573.4|94508.5|30
1649383660000|2022-04-08 02:07:40|94577.8|94527.8|94571.8|94521.8|94577.8|94527.8|94571.8|94521.8|21
1649383670000|2022-04-08 02:07:50|94572.1|94522.1|94572|94522|94572.8|94522.8|94570.9|94520.9|16
1649383680000|2022-04-08 02:08:00|94571.2|94521.2|94572|94522|94581.9|94522.3|94567.6|94503.1|29
1649383690000|2022-04-08 02:08:10|94571.9|94521.9|94573.1|94523.1|94586.4|94526.1|94571.1|94513.6|24
1649383700000|2022-04-08 02:08:20|94572.7|94522.7|94565|94492.9|94576.5|94523|94563.2|94485.1|51
1649383710000|2022-04-08 02:08:30|94564.9|94491.8|94554.2|94504.2|94568.1|94505.2|94553.3|94490.2|39
1649383720000|2022-04-08 02:08:40|94554.3|94504.3|94566.5|94494.3|94566.5|94505.6|94553.1|94490.9|29
1649383730000|2022-04-08 02:08:50|94565.5|94494.7|94559.7|94509.7|94576.5|94513|94556.5|94494.7|37
1649383740000|2022-04-08 02:09:00|94559.6|94509.6|94577.9|94504.4|94581|94510.4|94559.6|94498|35
1649383750000|2022-04-08 02:09:10|94578.3|94503.3|94577.4|94505|94579.6|94505|94575.9|94502.4|35
1649383760000|2022-04-08 02:09:20|94577.5|94504.9|94566.9|94516.9|94578.7|94516.9|94563.9|94504.8|15
1649383770000|2022-04-08 02:09:30|94567.1|94517.1|94568.8|94518.8|94580.7|94520.6|94564.6|94508.6|28
1649383780000|2022-04-08 02:09:40|94568.7|94518.7|94571.6|94521.6|94579.9|94521.6|94567.5|94507.8|37
1649383790000|2022-04-08 02:09:50|94569.4|94519.4|94578.7|94507|94581|94520.6|94567|94507|38
1649383800000|2022-04-08 02:10:00|94568.9|94518.9|94563.8|94513.8|94568.9|94518.9|94563.4|94513.4|35
1649383810000|2022-04-08 02:10:10|94563.7|94513.7|94571.9|94521.9|94571.9|94521.9|94563.2|94513.2|27
1649383820000|2022-04-08 02:10:20|94571.1|94521.1|94581.4|94507.1|94584.1|94523.6|94568.8|94507.1|32
1649383830000|2022-04-08 02:10:30|94579.5|94507.7|94568.4|94518.4|94581|94519.1|94566.2|94507.6|39
1649383840000|2022-04-08 02:10:40|94567.9|94517.9|94569.7|94519.7|94583.3|94525|94567|94506.4|43
1649383850000|2022-04-08 02:10:50|94569.2|94519.2|94571|94521|94583.6|94522.2|94568.4|94504|40
1649383860000|2022-04-08 02:11:00|94571.1|94521.1|94569.7|94519.7|94581.8|94521.2|94569.5|94510.8|29
1649383870000|2022-04-08 02:11:10|94569.6|94519.6|94567.7|94517.7|94569.6|94519.6|94565.8|94515.8|35
1649383880000|2022-04-08 02:11:20|94568.4|94518.4|94570.4|94520.4|94581.5|94522|94566.4|94510.8|46
1649383890000|2022-04-08 02:11:30|94570.6|94520.6|94570.8|94520.8|94581.2|94522.4|94569.1|94511.1|29
1649383900000|2022-04-08 02:11:40|94570.6|94520.6|94583.5|94513|94589.9|94526.8|94570.5|94511.1|25
1649383910000|2022-04-08 02:11:50|94583.1|94512.4|94574.2|94524.2|94586.2|94525.9|94572.3|94510.9|33
1649383920000|2022-04-08 02:12:00|94573.6|94523.6|94575.8|94525.8|94577|94527|94573.3|94523.3|34
1649383930000|2022-04-08 02:12:10|94575.5|94525.5|94578.6|94528.6|94581.1|94531.1|94573.8|94523.8|43
1649383940000|2022-04-08 02:12:20|94579|94529|94574.1|94524.1|94581.5|94531.5|94573.5|94523.5|34
1649383950000|2022-04-08 02:12:30|94574.7|94524.7|94591.2|94517.4|94592.4|94525.9|94573.8|94512.9|25
1649383960000|2022-04-08 02:12:40|94589.8|94518.4|94575.7|94525.7|94590.5|94530.7|94574.7|94513.6|37
1649383970000|2022-04-08 02:12:50|94576.2|94526.2|94578.4|94528.4|94579.2|94529.2|94575|94525|30
1649383980000|2022-04-08 02:13:00|94578.5|94528.5|94594.4|94523.2|94594.7|94534.8|94578.5|94523.2|33
1649383990000|2022-04-08 02:13:10|94594.3|94523.4|94582.5|94532.5|94599.2|94537.1|94581.6|94522.3|40
1649384000000|2022-04-08 02:13:20|94583.8|94533.8|94585.8|94535.8|94587.8|94537.8|94583.8|94533.8|35
1649384010000|2022-04-08 02:13:30|94585.7|94535.7|94586.1|94536.1|94587.9|94537.9|94584.6|94534.6|22
1649384020000|2022-04-08 02:13:40|94585.3|94535.3|94583.9|94533.9|94586.4|94536.4|94583.3|94533.3|35
1649384030000|2022-04-08 02:13:50|94583.8|94533.8|94584.4|94534.4|94584.8|94534.8|94582.8|94532.8|19
1649384040000|2022-04-08 02:14:00|94584.7|94534.7|94586.6|94536.6|94598.4|94537.4|94583.4|94527.2|11
1649384050000|2022-04-08 02:14:10|94586.1|94536.1|94587.7|94537.7|94587.7|94537.7|94583.5|94533.5|19
1649384060000|2022-04-08 02:14:20|94587.3|94537.3|94586.1|94536.1|94587.3|94537.3|94584.5|94534.5|18
1649384070000|2022-04-08 02:14:30|94586.2|94536.2|94585.5|94535.5|94586.3|94536.3|94584.3|94534.3|20
1649384080000|2022-04-08 02:14:40|94585.8|94535.8|94585.4|94535.4|94587.1|94537.1|94585.2|94535.2|20
1649384090000|2022-04-08 02:14:50|94585.5|94535.5|94590.7|94516.2|94591.2|94535.5|94577.3|94516.2|30
1649384100000|2022-04-08 02:15:00|94575.1|94525.1|94576.5|94526.5|94579.9|94529.9|94575.1|94525.1|40
1649384110000|2022-04-08 02:15:10|94578.3|94528.3|94579|94529|94579|94529|94577.5|94527.5|23
1649384120000|2022-04-08 02:15:20|94579.4|94529.4|94574|94524|94579.4|94529.4|94573.3|94523.3|28
1649384130000|2022-04-08 02:15:30|94574.2|94524.2|94578.1|94528.1|94578.6|94528.6|94574.2|94524.2|26
1649384140000|2022-04-08 02:15:40|94577.5|94527.5|94574.2|94524.2|94577.8|94527.8|94572.8|94522.8|36
1649384150000|2022-04-08 02:15:50|94572.7|94522.7|94575.9|94525.9|94586.8|94526.7|94572.4|94516.6|42
1649384160000|2022-04-08 02:16:00|94575.8|94525.8|94576.2|94526.2|94576.5|94526.5|94575.2|94525.2|36
1649384170000|2022-04-08 02:16:10|94575.9|94525.9|94574.2|94524.2|94575.9|94525.9|94573.3|94523.3|23
1649384180000|2022-04-08 02:16:20|94574.4|94524.4|94573.2|94523.2|94574.4|94524.4|94571.9|94521.9|26
1649384190000|2022-04-08 02:16:30|94572.9|94522.9|94574.2|94524.2|94578.7|94528.7|94572.9|94522.9|31
1649384200000|2022-04-08 02:16:40|94573.7|94523.7|94589.9|94517.2|94591.8|94528.9|94573.5|94517.2|34
1649384210000|2022-04-08 02:16:50|94589.8|94517.9|94577.9|94527.9|94591.3|94532.7|94577.9|94517.9|28
1649384220000|2022-04-08 02:17:00|94578.4|94528.4|94577.7|94527.7|94580.3|94530.3|94577.6|94527.6|20
1649384230000|2022-04-08 02:17:10|94577.9|94527.9|94578|94528|94580.1|94530.1|94575.3|94525.3|33
1649384240000|2022-04-08 02:17:20|94577.5|94527.5|94573.2|94523.2|94579.2|94529.2|94572.8|94522.8|46
1649384250000|2022-04-08 02:17:30|94573.4|94523.4|94577.9|94527.9|94579.2|94529.2|94573.4|94523.4|38
1649384260000|2022-04-08 02:17:40|94578|94528|94583.1|94533.1|94585.3|94535.3|94576.7|94526.7|42
1649384270000|2022-04-08 02:17:50|94583.6|94533.6|94581.8|94531.8|94587.6|94537.6|94581.1|94531.1|24
1649384280000|2022-04-08 02:18:00|94582.1|94532.1|94586.6|94536.6|94586.6|94536.6|94580|94530|27
1649384290000|2022-04-08 02:18:10|94586.7|94536.7|94601.6|94530|94602.6|94541.8|94586.7|94525.6|38
1649384300000|2022-04-08 02:18:20|94601.4|94529.3|94590.6|94540.6|94601.8|94541.8|94589.6|94529.2|18
1649384310000|2022-04-08 02:18:30|94592.4|94542.4|94592.7|94542.7|94593.9|94543.9|94591.4|94541.4|31
1649384320000|2022-04-08 02:18:40|94592.8|94542.8|94592.8|94542.8|94605.5|94545|94591.4|94534.9|38
1649384330000|2022-04-08 02:18:50|94593|94543|94593.7|94543.7|94594.4|94544.4|94592.8|94542.8|25
1649384340000|2022-04-08 02:19:00|94593.5|94543.5|94592.9|94542.9|94595.8|94545.8|94592.9|94542.9|29
1649384350000|2022-04-08 02:19:10|94593.3|94543.3|94600.5|94550.5|94600.8|94550.8|94592.6|94542.6|29
1649384360000|2022-04-08 02:19:20|94600.9|94550.9|94601.8|94551.8|94603.6|94553.6|94599|94549|35
1649384370000|2022-04-08 02:19:30|94603.1|94553.1|94602.8|94552.8|94613.4|94553.4|94601.4|94540.6|49
1649384380000|2022-04-08 02:19:40|94603|94553|94598.6|94548.6|94603.3|94553.3|94598.5|94548.5|32
1649384390000|2022-04-08 02:19:50|94598.2|94548.2|94599.1|94549.1|94600.2|94550.2|94598.2|94548.2|27
1649384400000|2022-04-08 02:20:00|94599.2|94549.2|94600|94550|94600.5|94550.5|94598.5|94548.5|26
1649384410000|2022-04-08 02:20:10|94599.8|94549.8|94600.1|94550.1|94602|94552|94598.7|94548.7|31
1649384420000|2022-04-08 02:20:20|94600.2|94550.2|94596.7|94546.7|94601|94551|94596.7|94546.7|35
1649384430000|2022-04-08 02:20:30|94597.3|94547.3|94597.7|94547.7|94602.2|94552.2|94597.3|94547.3|47
1649384440000|2022-04-08 02:20:40|94597.5|94547.5|94598.3|94548.3|94600.3|94550.3|94597.5|94547.5|26
1649384450000|2022-04-08 02:20:50|94598.4|94548.4|94604.7|94554.7|94608|94558|94598.2|94548.2|54
1649384460000|2022-04-08 02:21:00|94607.3|94557.3|94610.4|94560.4|94610.9|94560.9|94606.7|94556.7|45
1649384470000|2022-04-08 02:21:10|94609.9|94559.9|94610|94560|94611.2|94561.2|94609.2|94559.2|35
1649384480000|2022-04-08 02:21:20|94610.1|94560.1|94609.1|94559.1|94610.1|94560.1|94609|94559|34
1649384490000|2022-04-08 02:21:30|94613.4|94563.4|94610.6|94560.6|94613.7|94563.7|94610.2|94560.2|23
1649384500000|2022-04-08 02:21:40|94610.2|94560.2|94608.7|94558.7|94610.4|94560.4|94608.3|94558.3|13
1649384510000|2022-04-08 02:21:50|94610.4|94560.4|94613.8|94563.8|94615|94565|94609.6|94559.6|21
1649384520000|2022-04-08 02:22:00|94612.5|94562.5|94610.9|94560.9|94613.9|94563.9|94610.9|94560.9|20
1649384530000|2022-04-08 02:22:10|94611.2|94561.2|94609.1|94559.1|94611.6|94561.6|94608.1|94558.1|23
1649384540000|2022-04-08 02:22:20|94608.5|94558.5|94608.9|94558.9|94610.3|94560.3|94608.3|94558.3|36
1649384550000|2022-04-08 02:22:30|94609.3|94559.3|94611.4|94561.4|94612.3|94562.3|94608.7|94558.7|28
1649384560000|2022-04-08 02:22:40|94611.3|94561.3|94605.7|94555.7|94623.9|94563.7|94604.8|94550.2|50
1649384570000|2022-04-08 02:22:50|94606.1|94556.1|94599.9|94549.9|94606.5|94556.5|94599.2|94549.2|38
1649384580000|2022-04-08 02:23:00|94600|94550|94604.6|94554.6|94606.8|94556.8|94600|94550|25
1649384590000|2022-04-08 02:23:10|94603.6|94553.6|94603.7|94553.7|94604.8|94554.8|94601.5|94551.5|24
1649384600000|2022-04-08 02:23:20|94604.4|94554.4|94602.7|94552.7|94606.8|94556.8|94600.6|94550.6|33
1649384610000|2022-04-08 02:23:30|94601.9|94551.9|94605.9|94555.9|94609.1|94559.1|94601.9|94551.9|26
1649384620000|2022-04-08 02:23:40|94606.7|94556.7|94605.7|94555.7|94619.4|94558.3|94604.4|94546.8|34
1649384630000|2022-04-08 02:23:50|94605.8|94555.8|94604.7|94554.7|94606.4|94556.4|94602.9|94552.9|28
1649384640000|2022-04-08 02:24:00|94604.8|94554.8|94604.9|94554.9|94605.5|94555.5|94603.1|94553.1|25
1649384650000|2022-04-08 02:24:10|94604.8|94554.8|94605.2|94555.2|94605.2|94555.2|94603.7|94553.7|22
1649384660000|2022-04-08 02:24:20|94604.8|94554.8|94612.3|94562.3|94613|94563|94604.5|94554.5|35
1649384670000|2022-04-08 02:24:30|94610.5|94560.5|94610.5|94560.5|94611.2|94561.2|94605.6|94555.6|30
1649384680000|2022-04-08 02:24:40|94611|94561|94606.1|94556.1|94611.9|94561.9|94605.6|94555.6|46
1649384690000|2022-04-08 02:24:50|94606.2|94556.2|94608.9|94558.9|94608.9|94558.9|94605.2|94555.2|36
1649384700000|2022-04-08 02:25:00|94608.8|94558.8|94612|94562|94613.3|94563.3|94608.8|94558.8|32
1649384710000|2022-04-08 02:25:10|94612.1|94562.1|94619.5|94569.5|94636|94573.8|94612.1|94554|58
1649384720000|2022-04-08 02:25:20|94619.7|94569.7|94622|94572|94626.3|94576.3|94619.2|94569.2|29
1649384730000|2022-04-08 02:25:30|94621.9|94571.9|94621.9|94571.9|94622.7|94572.7|94621.6|94571.6|32
1649384740000|2022-04-08 02:25:40|94622.1|94572.1|94622.2|94572.2|94623.2|94573.2|94620.1|94570.1|25
1649384750000|2022-04-08 02:25:50|94622.9|94572.9|94622.4|94572.4|94623.1|94573.1|94621.7|94571.7|33
1649384760000|2022-04-08 02:26:00|94622.3|94572.3|94623.6|94573.6|94635.1|94574.3|94622.3|94564.5|33
1649384770000|2022-04-08 02:26:10|94623.4|94573.4|94619.3|94569.3|94623.4|94573.4|94617.6|94567.6|31
1649384780000|2022-04-08 02:26:20|94619|94569|94619.5|94569.5|94621.1|94571.1|94616.7|94566.7|15
1649384790000|2022-04-08 02:26:30|94619.1|94569.1|94618.5|94568.5|94619.4|94569.4|94616|94566|34
1649384800000|2022-04-08 02:26:40|94618.6|94568.6|94620.6|94570.6|94621|94571|94618.6|94568.6|28
1649384810000|2022-04-08 02:26:50|94620.8|94570.8|94620.1|94570.1|94621.7|94571.7|94619.7|94569.7|19
1649384820000|2022-04-08 02:27:00|94620.2|94570.2|94623.1|94573.1|94625.2|94575.2|94620.2|94570.2|41
1649384830000|2022-04-08 02:27:10|94622.8|94572.8|94624|94574|94628.1|94578.1|94622.8|94572.8|22
1649384840000|2022-04-08 02:27:20|94623.4|94573.4|94622|94572|94623.4|94573.4|94621.2|94571.2|19
1649384850000|2022-04-08 02:27:30|94622.1|94572.1|94622.3|94572.3|94623.7|94573.7|94621.2|94571.2|30
1649384860000|2022-04-08 02:27:40|94622.4|94572.4|94622.7|94572.7|94624.5|94574.5|94621|94571|56
1649384870000|2022-04-08 02:27:50|94622.3|94572.3|94624.5|94574.5|94624.7|94574.7|94621.1|94571.1|39
1649384880000|2022-04-08 02:28:00|94624.1|94574.1|94617.2|94567.2|94624.6|94574.6|94617.2|94567.2|27
1649384890000|2022-04-08 02:28:10|94619.1|94569.1|94619.3|94569.3|94620.2|94570.2|94617.7|94567.7|41
1649384900000|2022-04-08 02:28:20|94619.1|94569.1|94619.8|94569.8|94620|94570|94618.5|94568.5|24
1649384910000|2022-04-08 02:28:30|94619.3|94569.3|94619.5|94569.5|94620|94570|94618.4|94568.4|18
1649384920000|2022-04-08 02:28:40|94619|94569|94618.3|94568.3|94619.2|94569.2|94617.3|94567.3|26
1649384930000|2022-04-08 02:28:50|94617.9|94567.9|94617.3|94567.3|94618.6|94568.6|94617.2|94567.2|24
1649384940000|2022-04-08 02:29:00|94617.7|94567.7|94618.2|94568.2|94619.8|94569.8|94616.9|94566.9|22
1649384950000|2022-04-08 02:29:10|94618.1|94568.1|94617.8|94567.8|94619.8|94569.8|94617.4|94567.4|19
1649384960000|2022-04-08 02:29:20|94617.7|94567.7|94618.6|94568.6|94620.2|94570.2|94617.7|94567.7|21
1649384970000|2022-04-08 02:29:30|94618.8|94568.8|94620.5|94570.5|94623.9|94573.9|94618.3|94568.3|27
1649384980000|2022-04-08 02:29:40|94620.9|94570.9|94620.1|94570.1|94624.6|94574.6|94620.1|94570.1|18
1649384990000|2022-04-08 02:29:50|94619.6|94569.6|94620.3|94570.3|94624.3|94574.3|94616.4|94566.4|20
1649385000000|2022-04-08 02:30:00|94623.6|94573.6|94620.7|94570.7|94623.6|94573.6|94620.7|94570.7|27
1649385010000|2022-04-08 02:30:10|94620.9|94570.9|94621.5|94571.5|94624.6|94574.6|94620|94570|23
1649385020000|2022-04-08 02:30:20|94621.6|94571.6|94618.7|94568.7|94623.8|94573.8|94618.7|94568.7|27
1649385030000|2022-04-08 02:30:30|94618.6|94568.6|94622.7|94572.7|94623.9|94573.9|94617|94567|31
1649385040000|2022-04-08 02:30:40|94622.8|94572.8|94621.8|94571.8|94622.8|94572.8|94618.9|94568.9|23
1649385050000|2022-04-08 02:30:50|94621.6|94571.6|94622.1|94572.1|94622.5|94572.5|94620.3|94570.3|21
1649385060000|2022-04-08 02:31:00|94620.9|94570.9|94620.4|94570.4|94623|94573|94620.4|94570.4|19
1649385070000|2022-04-08 02:31:10|94620.7|94570.7|94620.8|94570.8|94621.7|94571.7|94619.4|94569.4|29
1649385080000|2022-04-08 02:31:20|94620.7|94570.7|94620.6|94570.6|94621.4|94571.4|94618.8|94568.8|23
1649385090000|2022-04-08 02:31:30|94621.3|94571.3|94625.3|94575.3|94629.7|94579.7|94619.3|94569.3|29
1649385100000|2022-04-08 02:31:40|94623.3|94573.3|94620.2|94570.2|94633.4|94574.9|94618.2|94561.5|32
1649385110000|2022-04-08 02:31:50|94619.4|94569.4|94618.4|94568.4|94620|94570|94617.1|94567.1|23
1649385120000|2022-04-08 02:32:00|94618.5|94568.5|94617.5|94567.5|94619.5|94569.5|94617.5|94567.5|20
1649385130000|2022-04-08 02:32:10|94617.8|94567.8|94618.9|94568.9|94620.5|94570.5|94617.3|94567.3|21
1649385140000|2022-04-08 02:32:20|94618.7|94568.7|94617.4|94567.4|94621.1|94571.1|94616.2|94566.2|26
1649385150000|2022-04-08 02:32:30|94616.7|94566.7|94618.3|94568.3|94619.3|94569.3|94616.7|94566.7|26
1649385160000|2022-04-08 02:32:40|94617.3|94567.3|94618|94568|94620.3|94570.3|94617.3|94567.3|31
1649385170000|2022-04-08 02:32:50|94617.4|94567.4|94618.6|94568.6|94620.9|94570.9|94617.4|94567.4|23
1649385180000|2022-04-08 02:33:00|94618.9|94568.9|94620.7|94570.7|94622.1|94572.1|94617.7|94567.7|29
1649385190000|2022-04-08 02:33:10|94621.1|94571.1|94620.1|94570.1|94623.5|94573.5|94619.6|94569.6|23
1649385200000|2022-04-08 02:33:20|94620.4|94570.4|94616.9|94566.9|94620.4|94570.4|94616.9|94566.9|27
1649385210000|2022-04-08 02:33:30|94617|94567|94619.4|94569.4|94619.7|94569.7|94617|94567|26
1649385220000|2022-04-08 02:33:40|94621.4|94571.4|94618|94568|94621.4|94571.4|94617.8|94567.8|37
1649385230000|2022-04-08 02:33:50|94618.4|94568.4|94619.4|94569.4|94620.4|94570.4|94618|94568|31
1649385240000|2022-04-08 02:34:00|94619.2|94569.2|94619|94569|94620.4|94570.4|94618.5|94568.5|33
1649385250000|2022-04-08 02:34:10|94619.2|94569.2|94620.8|94570.8|94620.8|94570.8|94617|94567|27
1649385260000|2022-04-08 02:34:20|94620.5|94570.5|94621.7|94571.7|94622.3|94572.3|94619.6|94569.6|30
1649385270000|2022-04-08 02:34:30|94622.1|94572.1|94620.7|94570.7|94622.9|94572.9|94619.8|94569.8|26
1649385280000|2022-04-08 02:34:40|94621.1|94571.1|94620.6|94570.6|94622.2|94572.2|94620.6|94570.6|23
1649385290000|2022-04-08 02:34:50|94620.7|94570.7|94621.4|94571.4|94622.4|94572.4|94619.9|94569.9|25
1649385300000|2022-04-08 02:35:00|94621.5|94571.5|94624.6|94574.6|94626.7|94576.7|94621.5|94571.5|18
1649385310000|2022-04-08 02:35:10|94624.8|94574.8|94621.3|94571.3|94625.4|94575.4|94618.2|94568.2|27
1649385320000|2022-04-08 02:35:20|94618.2|94568.2|94621.8|94571.8|94626.9|94576.9|94618.2|94568.2|28
1649385330000|2022-04-08 02:35:30|94622.5|94572.5|94625.4|94575.4|94625.4|94575.4|94621.8|94571.8|34
1649385340000|2022-04-08 02:35:40|94624.2|94574.2|94623.9|94573.9|94626.4|94576.4|94622.5|94572.5|26
1649385350000|2022-04-08 02:35:50|94624.9|94574.9|94621.5|94571.5|94624.9|94574.9|94621.3|94571.3|18
1649385360000|2022-04-08 02:36:00|94621.2|94571.2|94619.8|94569.8|94623.3|94573.3|94619.8|94569.8|32
1649385370000|2022-04-08 02:36:10|94621|94571|94621.4|94571.4|94625.4|94575.4|94619.4|94569.4|44
1649385380000|2022-04-08 02:36:20|94624|94574|94622|94572|94624.4|94574.4|94620.8|94570.8|35
1649385390000|2022-04-08 02:36:30|94621.9|94571.9|94623.4|94573.4|94624.4|94574.4|94621.7|94571.7|28
1649385400000|2022-04-08 02:36:40|94624.1|94574.1|94623|94573|94624.1|94574.1|94621.4|94571.4|24
1649385410000|2022-04-08 02:36:50|94624.2|94574.2|94632.7|94582.7|94634.6|94584.6|94623.1|94573.1|48
1649385420000|2022-04-08 02:37:00|94635.1|94585.1|94634.8|94584.8|94636.1|94586.1|94632.1|94582.1|22
1649385430000|2022-04-08 02:37:10|94633.4|94583.4|94629.9|94579.9|94635.3|94585.3|94629.2|94579.2|30
1649385440000|2022-04-08 02:37:20|94630.4|94580.4|94626.8|94576.8|94630.4|94580.4|94625.5|94575.5|34
1649385450000|2022-04-08 02:37:30|94626.6|94576.6|94625.8|94575.8|94626.6|94576.6|94624.6|94574.6|44
1649385460000|2022-04-08 02:37:40|94625.9|94575.9|94626.5|94576.5|94629.1|94579.1|94620.8|94570.8|49
1649385470000|2022-04-08 02:37:50|94626.7|94576.7|94624.7|94574.7|94626.7|94576.7|94623|94573|34
1649385480000|2022-04-08 02:38:00|94624.6|94574.6|94627.8|94577.8|94629.4|94579.4|94624.1|94574.1|28
1649385490000|2022-04-08 02:38:10|94626.8|94576.8|94626.1|94576.1|94629.7|94579.7|94626.1|94576.1|22
1649385500000|2022-04-08 02:38:20|94639.8|94569|94628.9|94578.9|94639.8|94580.9|94626.4|94569|35
1649385510000|2022-04-08 02:38:30|94629.4|94579.4|94627.3|94577.3|94629.9|94579.9|94625.7|94575.7|35
1649385520000|2022-04-08 02:38:40|94627.4|94577.4|94631.9|94581.9|94633.5|94583.5|94627.2|94577.2|34
1649385530000|2022-04-08 02:38:50|94632.2|94582.2|94629.3|94579.3|94632.3|94582.3|94629|94579|36
1649385540000|2022-04-08 02:39:00|94629.6|94579.6|94629.5|94579.5|94630.1|94580.1|94629.1|94579.1|34
1649385550000|2022-04-08 02:39:10|94629.3|94579.3|94631.7|94581.7|94631.9|94581.9|94629|94579|26
1649385560000|2022-04-08 02:39:20|94631.6|94581.6|94635.9|94585.9|94636.2|94586.2|94631.6|94581.6|29
1649385570000|2022-04-08 02:39:30|94637.3|94587.3|94629.5|94579.5|94638|94588|94629.5|94579.5|40
1649385580000|2022-04-08 02:39:40|94629.1|94579.1|94631.4|94581.4|94633.1|94583.1|94629.1|94579.1|35
1649385590000|2022-04-08 02:39:50|94631.8|94581.8|94630.8|94580.8|94632|94582|94630.5|94580.5|13
1649385600000|2022-04-08 02:40:00|94631.3|94581.3|94639.6|94589.6|94653.3|94592|94631.2|94580.1|34
1649385610000|2022-04-08 02:40:10|94639.4|94589.4|94643.5|94593.5|94644|94594|94639.4|94589.4|23
1649385620000|2022-04-08 02:40:20|94643.4|94593.4|94640|94590|94643.4|94593.4|94640|94590|24
1649385630000|2022-04-08 02:40:30|94639.9|94589.9|94640|94590|94640.6|94590.6|94639.4|94589.4|16
1649385640000|2022-04-08 02:40:40|94640.3|94590.3|94643.7|94593.7|94644.1|94594.1|94639.7|94589.7|32
1649385650000|2022-04-08 02:40:50|94643.2|94593.2|94644.4|94594.4|94645.1|94595.1|94643.2|94593.2|24
1649385660000|2022-04-08 02:41:00|94644.5|94594.5|94644.6|94594.6|94646.6|94596.6|94644.5|94594.5|35
1649385670000|2022-04-08 02:41:10|94645.6|94595.6|94647.7|94597.7|94649|94599|94644.5|94594.5|31
1649385680000|2022-04-08 02:41:20|94647.4|94597.4|94644.9|94594.9|94648.6|94598.6|94644.9|94594.9|17
1649385690000|2022-04-08 02:41:30|94645.1|94595.1|94647.4|94597.4|94649.5|94599.5|94644.9|94594.9|19
1649385700000|2022-04-08 02:41:40|94648.2|94598.2|94643.4|94593.4|94648.2|94598.2|94643.4|94593.4|25
1649385710000|2022-04-08 02:41:50|94643.3|94593.3|94645|94595|94646.9|94596.9|94643.3|94593.3|16
1649385720000|2022-04-08 02:42:00|94644.8|94594.8|94644.5|94594.5|94645|94595|94643.9|94593.9|20
1649385730000|2022-04-08 02:42:10|94644.4|94594.4|94646.5|94596.5|94646.9|94596.9|94642.8|94592.8|16
1649385740000|2022-04-08 02:42:20|94646.8|94596.8|94645.4|94595.4|94654.1|94603.3|94641.3|94583.7|47
1649385750000|2022-04-08 02:42:30|94645.6|94595.6|94642.5|94592.5|94646|94596|94640.7|94590.7|36
1649385760000|2022-04-08 02:42:40|94643|94593|94646.7|94596.7|94646.7|94596.7|94638.9|94588.9|52
1649385770000|2022-04-08 02:42:50|94646.5|94596.5|94640.2|94590.2|94647.6|94597.6|94638.4|94588.4|50
1649385780000|2022-04-08 02:43:00|94647.6|94574.6|94632|94582|94649|94588.4|94630.9|94573.6|53
1649385790000|2022-04-08 02:43:10|94632.4|94582.4|94632|94582|94633.4|94583.4|94631.7|94581.7|23
1649385800000|2022-04-08 02:43:20|94632.1|94582.1|94636.1|94562.3|94641.6|94585.7|94632.1|94562.3|32
1649385810000|2022-04-08 02:43:30|94634.7|94563.6|94618|94568|94639.4|94571.7|94614.9|94555.1|56
1649385820000|2022-04-08 02:43:40|94619.3|94569.3|94617.8|94567.8|94631.3|94569.4|94615.3|94551.3|35
1649385830000|2022-04-08 02:43:50|94617.7|94567.7|94620.8|94548.5|94629.3|94567.7|94615.7|94547|25
1649385840000|2022-04-08 02:44:00|94620.6|94548.4|94620.5|94546.5|94623.8|94557.1|94606.5|94544.8|38
1649385850000|2022-04-08 02:44:10|94618|94545.9|94611.6|94561.6|94621.2|94561.8|94608|94545.1|42
1649385860000|2022-04-08 02:44:20|94611|94561|94608.6|94558.6|94619.8|94561|94607.3|94541.9|39
1649385870000|2022-04-08 02:44:30|94606.3|94556.3|94607.5|94557.5|94617.1|94557.6|94605.9|94545|19
1649385880000|2022-04-08 02:44:40|94607.3|94557.3|94623.5|94551.4|94624.3|94558|94605.9|94546.4|35
1649385890000|2022-04-08 02:44:50|94622.3|94551.3|94628.5|94552.1|94630.2|94564.7|94613|94549.7|43
1649385900000|2022-04-08 02:45:00|94628.6|94551.7|94626.1|94553.6|94628.9|94554.2|94624.6|94548.3|34
1649385910000|2022-04-08 02:45:10|94625.6|94552.2|94623.9|94552.8|94626.7|94553.5|94623.9|94551.5|29
1649385920000|2022-04-08 02:45:20|94623.8|94553.1|94622.8|94546.5|94626.7|94565.4|94615.1|94541.9|43
1649385930000|2022-04-08 02:45:30|94623.4|94546.7|94623.1|94546.5|94624|94550.3|94619.2|94543.7|31
1649385940000|2022-04-08 02:45:40|94622.3|94545.9|94622.9|94547.4|94624.3|94547.4|94621.4|94545.6|26
1649385950000|2022-04-08 02:45:50|94623.3|94547|94624.2|94546.9|94625.5|94549.8|94619.7|94541.7|31
1649385960000|2022-04-08 02:46:00|94624.4|94547.3|94620|94543.9|94626.2|94551.1|94618.5|94543.2|22
1649385970000|2022-04-08 02:46:10|94620.2|94542.4|94616.7|94539.1|94625.7|94545.7|94616.7|94537.9|23
1649385980000|2022-04-08 02:46:20|94618.4|94538|94622.7|94543.5|94622.7|94545.8|94616.2|94533.8|26
1649385990000|2022-04-08 02:46:30|94622.6|94543.6|94619.1|94547.2|94622.6|94547.2|94618.9|94542.7|37
1649386000000|2022-04-08 02:46:40|94619.3|94547.4|94619.4|94548.3|94620.3|94548.3|94616.3|94544.7|31
1649386010000|2022-04-08 02:46:50|94619.5|94548|94616.8|94537.6|94620.3|94548|94611.4|94536.6|46
1649386020000|2022-04-08 02:47:00|94616.6|94537.7|94618.5|94541.9|94620.5|94546.5|94616.6|94537.7|45
1649386030000|2022-04-08 02:47:10|94618.6|94542|94620.7|94539.5|94624.2|94544.8|94618.5|94538.7|40
1649386040000|2022-04-08 02:47:20|94620.8|94540.1|94618.4|94537.1|94620.8|94542.2|94617.3|94535.1|28
1649386050000|2022-04-08 02:47:30|94618.6|94536.4|94618.3|94540.7|94621|94545.3|94617.2|94536.4|45
1649386060000|2022-04-08 02:47:40|94618.6|94539.7|94617.2|94544.5|94618.6|94544.5|94613.8|94537.2|28
1649386070000|2022-04-08 02:47:50|94617.1|94544.4|94614.6|94540.3|94617.3|94544.4|94614.4|94540.1|21
1649386080000|2022-04-08 02:48:00|94614.7|94540.4|94619.1|94546.9|94620.3|94546.9|94614.2|94539.8|26
1649386090000|2022-04-08 02:48:10|94618|94546.2|94623.5|94546.6|94623.5|94549|94617.7|94541.1|39
1649386100000|2022-04-08 02:48:20|94623.3|94547|94613.7|94536.7|94623.7|94549.3|94613.7|94536.7|30
1649386110000|2022-04-08 02:48:30|94613.9|94534.1|94618.1|94540.6|94620.1|94542.8|94611.5|94534.1|49
1649386120000|2022-04-08 02:48:40|94616.9|94541.6|94618.2|94545.7|94620.3|94554.8|94604.2|94540.3|44
1649386130000|2022-04-08 02:48:50|94616.7|94545|94614.9|94541.4|94619.1|94546.1|94613.3|94540.8|19
1649386140000|2022-04-08 02:49:00|94614.8|94541.3|94615.5|94541.1|94620|94542|94612.8|94539.3|34
1649386150000|2022-04-08 02:49:10|94613.4|94542.9|94613.4|94539|94618.7|94543.1|94613.4|94539|38
1649386160000|2022-04-08 02:49:20|94615.4|94540|94624.5|94544.9|94625.3|94546.1|94615|94540|34
1649386170000|2022-04-08 02:49:30|94624.3|94545.5|94629.3|94549.6|94633.6|94551.3|94623.8|94543.4|40
1649386180000|2022-04-08 02:49:40|94631|94548.7|94626.2|94549.5|94633.4|94550.3|94623.7|94547.5|32
1649386190000|2022-04-08 02:49:50|94626.6|94549.3|94624.1|94552.8|94627.7|94552.8|94622|94549.3|28
1649386200000|2022-04-08 02:50:00|94624|94552.9|94635.4|94556.3|94642.7|94556.9|94624|94550.6|54
1649386210000|2022-04-08 02:50:10|94635.6|94556.2|94631|94559.5|94638.2|94559.8|94629.8|94556.2|38
1649386220000|2022-04-08 02:50:20|94633.4|94558.2|94630.5|94558|94634.3|94558.6|94630.2|94555.1|36
1649386230000|2022-04-08 02:50:30|94630.1|94556.6|94630.6|94555.4|94632.1|94558.7|94629.5|94554.5|21
1649386240000|2022-04-08 02:50:40|94630.7|94555.5|94613.4|94563.4|94630.7|94563.8|94613.2|94551.2|37
1649386250000|2022-04-08 02:50:50|94623|94551.7|94632.9|94552.2|94632.9|94554|94623|94550.1|37
1649386260000|2022-04-08 02:51:00|94632.6|94551.9|94626.4|94549.8|94633.2|94552.7|94625.8|94549.5|40
1649386270000|2022-04-08 02:51:10|94625.5|94550|94636.9|94562.5|94642.7|94564.6|94625.5|94550|53
1649386280000|2022-04-08 02:51:20|94637.2|94562.2|94650.8|94571.6|94659.4|94572|94636.7|94560.4|69
1649386290000|2022-04-08 02:51:30|94652.3|94570.2|94655.3|94572.7|94657.6|94574.8|94651|94566.5|65
1649386300000|2022-04-08 02:51:40|94653.1|94573.8|94655.6|94574.9|94661.5|94577.6|94652.5|94571.8|49
1649386310000|2022-04-08 02:51:50|94656.3|94574.8|94653.1|94573.4|94662.3|94578.4|94653.1|94569.9|45
1649386320000|2022-04-08 02:52:00|94653.9|94573.1|94652.9|94567.9|94655.1|94573.1|94652.1|94567.1|46
1649386330000|2022-04-08 02:52:10|94653.2|94567.8|94647.3|94570.5|94653.4|94572.9|94644.1|94567.7|41
1649386340000|2022-04-08 02:52:20|94642.9|94568.4|94647|94569.2|94650.1|94570.1|94642.9|94564.8|31
1649386350000|2022-04-08 02:52:30|94646.9|94568.9|94645.5|94569.3|94647.5|94572.4|94644.2|94566.5|48
1649386360000|2022-04-08 02:52:40|94646|94569|94650.9|94570.3|94650.9|94572.9|94641.4|94568.5|45
1649386370000|2022-04-08 02:52:50|94651.1|94571.1|94647.1|94572.1|94652.7|94575.4|94644.8|94567.7|53
1649386380000|2022-04-08 02:53:00|94648|94572|94649.7|94573.3|94650.7|94574|94647.1|94570.3|38
1649386390000|2022-04-08 02:53:10|94649.6|94572.9|94651.4|94573.9|94653|94575.2|94644.8|94571.8|45
1649386400000|2022-04-08 02:53:20|94651.5|94574|94636.7|94556.6|94652.9|94574.6|94621.8|94556.6|50
1649386410000|2022-04-08 02:53:30|94637.2|94555.9|94629.6|94558.2|94639|94558.4|94629.6|94553.3|34
1649386420000|2022-04-08 02:53:40|94631.1|94557.3|94640.3|94556.6|94641.7|94558.2|94629.6|94554.5|28
1649386430000|2022-04-08 02:53:50|94640.1|94557.4|94618.8|94568.8|94640.1|94568.8|94618|94556.5|19
1649386440000|2022-04-08 02:54:00|94618.2|94568.2|94630.6|94560.1|94631.9|94570|94616.9|94557|29
1649386450000|2022-04-08 02:54:10|94631.3|94560|94615.5|94565.5|94631.5|94569.6|94614.2|94556.3|66
1649386460000|2022-04-08 02:54:20|94616|94566|94620.1|94570.1|94626.2|94570.3|94614.5|94555.8|34
1649386470000|2022-04-08 02:54:30|94619.7|94569.7|94621.1|94571.1|94622.3|94572.3|94617.5|94567.5|40
1649386480000|2022-04-08 02:54:40|94619.9|94569.9|94623.3|94573.3|94634.6|94573.5|94619.3|94560.6|34
1649386490000|2022-04-08 02:54:50|94623.1|94573.1|94616.4|94566.4|94630.9|94574.5|94615.9|94556.8|61
1649386500000|2022-04-08 02:55:00|94617.5|94567.5|94618.7|94568.7|94627.4|94568.8|94612.8|94552.9|60
1649386510000|2022-04-08 02:55:10|94619.3|94569.3|94618.3|94568.3|94633.6|94572.9|94615.1|94558.1|44
1649386520000|2022-04-08 02:55:20|94619.1|94569.1|94618.1|94568.1|94620|94570|94617.2|94567.2|41
1649386530000|2022-04-08 02:55:30|94618.2|94568.2|94611.4|94561.4|94623.9|94568.4|94610|94553.4|66
1649386540000|2022-04-08 02:55:40|94611.9|94561.9|94616.5|94566.5|94617.1|94567.1|94609|94559|77
1649386550000|2022-04-08 02:55:50|94615.8|94565.8|94614.8|94564.8|94626.6|94568.9|94613.1|94555.1|71
1649386560000|2022-04-08 02:56:00|94616|94566|94617.5|94567.5|94619.5|94569.5|94616|94566|37
1649386570000|2022-04-08 02:56:10|94618|94568|94634|94561.2|94634|94573.6|94616.3|94561.2|48
1649386580000|2022-04-08 02:56:20|94632.9|94562|94623.4|94573.4|94633.8|94573.6|94620.8|94561.9|38
1649386590000|2022-04-08 02:56:30|94621.2|94571.2|94620.4|94570.4|94623.9|94573.9|94620.4|94570.4|32
1649386600000|2022-04-08 02:56:40|94621.4|94571.4|94619.9|94569.9|94622.4|94572.4|94619.9|94569.9|23
1649386610000|2022-04-08 02:56:50|94619.5|94569.5|94619|94569|94621.4|94571.4|94617.9|94567.9|37
1649386620000|2022-04-08 02:57:00|94619.1|94569.1|94632.6|94560.7|94632.9|94571.5|94616.4|94558.2|26
1649386630000|2022-04-08 02:57:10|94633.3|94560.4|94632.1|94561|94633.3|94571|94619.6|94558.7|36
1649386640000|2022-04-08 02:57:20|94632|94560.9|94617.3|94567.3|94632.1|94571.3|94616.9|94557.5|40
1649386650000|2022-04-08 02:57:30|94618.3|94568.3|94618.3|94568.3|94630.7|94570.6|94617.5|94559.7|37
1649386660000|2022-04-08 02:57:40|94615.5|94565.5|94617.2|94567.2|94620.4|94570.4|94614.9|94564.9|44
1649386670000|2022-04-08 02:57:50|94618.3|94568.3|94620.7|94570.7|94629|94572|94616.7|94557.8|34
1649386680000|2022-04-08 02:58:00|94631.1|94560.8|94619.5|94569.5|94634.8|94571.2|94617.3|94557.5|33
1649386690000|2022-04-08 02:58:10|94630.4|94560.1|94621.5|94571.5|94630.4|94571.7|94614.5|94560.1|56
1649386700000|2022-04-08 02:58:20|94621.6|94571.6|94618|94568|94621.6|94571.6|94616.2|94566.2|45
1649386710000|2022-04-08 02:58:30|94618.2|94568.2|94619.9|94569.9|94630.9|94570.8|94617.9|94557.7|32
1649386720000|2022-04-08 02:58:40|94619.5|94569.5|94620.1|94570.1|94630.4|94570.6|94619|94559.7|30
1649386730000|2022-04-08 02:58:50|94619.8|94569.8|94638.9|94559.6|94638.9|94571.4|94619.8|94559.4|23
1649386740000|2022-04-08 02:59:00|94636.7|94560.3|94620.2|94570.2|94636.7|94570.2|94618.5|94559.1|26
1649386750000|2022-04-08 02:59:10|94620|94570|94619.9|94569.9|94631|94572.2|94619.5|94559.6|26
1649386760000|2022-04-08 02:59:20|94619.8|94569.8|94620|94570|94621.6|94571.6|94619.4|94569.4|25
1649386770000|2022-04-08 02:59:30|94620.5|94570.5|94621.3|94571.3|94621.6|94571.6|94619.5|94569.5|18
1649386780000|2022-04-08 02:59:40|94621.6|94571.6|94620.5|94570.5|94621.6|94571.6|94618.9|94568.9|14
1649386790000|2022-04-08 02:59:50|94620.4|94570.4|94632.5|94561.6|94638.3|94571.8|94619.4|94559.6|34
1649386800000|2022-04-08 03:00:00|94632.6|94561.3|94619.7|94569.7|94634.8|94570.1|94619|94560.8|24
1649386810000|2022-04-08 03:00:10|94619.5|94569.5|94640.5|94566.5|94643.4|94570.3|94617.1|94558.4|43
1649386820000|2022-04-08 03:00:20|94641.2|94565.5|94629.3|94579.3|94641.6|94579.3|94622.5|94564.9|31
1649386830000|2022-04-08 03:00:30|94628.8|94578.8|94639.4|94566.9|94643|94579|94628.6|94563.9|27
1649386840000|2022-04-08 03:00:40|94639.5|94567.1|94626.5|94576.5|94639.5|94576.6|94625.4|94564.2|21
1649386850000|2022-04-08 03:00:50|94626.4|94576.4|94625.1|94575.1|94627.6|94577.6|94621.4|94571.4|25
1649386860000|2022-04-08 03:01:00|94626.1|94576.1|94643.5|94568.6|94644|94581.9|94622.9|94564.7|29
1649386870000|2022-04-08 03:01:10|94643.9|94568.3|94636.9|94566.5|94648.8|94579.6|94626.9|94566.2|35
1649386880000|2022-04-08 03:01:20|94636.8|94566.7|94628.5|94578.5|94639.4|94579.7|94627.3|94565.6|28
1649386890000|2022-04-08 03:01:30|94628.3|94578.3|94628.8|94578.8|94638.1|94578.8|94626.3|94566.1|32
1649386900000|2022-04-08 03:01:40|94628.7|94578.7|94628.3|94578.3|94629.1|94579.1|94626.2|94576.2|28
1649386910000|2022-04-08 03:01:50|94628.2|94578.2|94630.8|94580.8|94630.9|94580.9|94627.5|94577.5|50
1649386920000|2022-04-08 03:02:00|94630.7|94580.7|94631|94581|94631.8|94581.8|94629.1|94579.1|43
1649386930000|2022-04-08 03:02:10|94630.9|94580.9|94628.8|94578.8|94631.7|94581.7|94626.4|94576.4|39
1649386940000|2022-04-08 03:02:20|94628.9|94578.9|94630.3|94580.3|94630.3|94580.3|94626.7|94576.7|40
1649386950000|2022-04-08 03:02:30|94630.1|94580.1|94633.3|94583.3|94633.9|94583.9|94629.1|94579.1|30
1649386960000|2022-04-08 03:02:40|94633.5|94583.5|94629.2|94579.2|94633.9|94583.9|94627.7|94577.7|45
1649386970000|2022-04-08 03:02:50|94628.5|94578.5|94633.6|94583.6|94633.6|94583.6|94628.5|94578.5|35
1649386980000|2022-04-08 03:03:00|94633.5|94583.5|94633.2|94583.2|94649.2|94583.6|94631.9|94570.1|39
1649386990000|2022-04-08 03:03:10|94633.3|94583.3|94634.9|94584.9|94643.6|94586.6|94633.1|94573.5|30
1649387000000|2022-04-08 03:03:20|94635|94585|94633.2|94583.2|94635.7|94585.7|94632.8|94582.8|20
1649387010000|2022-04-08 03:03:30|94633.7|94583.7|94634|94584|94634.2|94584.2|94632.7|94582.7|14
1649387020000|2022-04-08 03:03:40|94633.4|94583.4|94636.1|94586.1|94636.2|94586.2|94631.2|94581.2|22
1649387030000|2022-04-08 03:03:50|94635.2|94585.2|94648.1|94574.8|94653.4|94586|94634.8|94573|20
1649387040000|2022-04-08 03:04:00|94648.2|94574.9|94641.2|94591.2|94648.2|94591.2|94632.4|94574.9|22
1649387050000|2022-04-08 03:04:10|94641.4|94591.4|94641.6|94591.6|94642.2|94592.2|94641|94591|23
1649387060000|2022-04-08 03:04:20|94641.3|94591.3|94635.9|94585.9|94641.3|94591.3|94635.7|94585.7|24
1649387070000|2022-04-08 03:04:30|94635.5|94585.5|94636.7|94586.7|94637.5|94587.5|94635.3|94585.3|16
1649387080000|2022-04-08 03:04:40|94637.1|94587.1|94637.8|94587.8|94638|94588|94636.8|94586.8|19
1649387090000|2022-04-08 03:04:50|94637.6|94587.6|94647|94576.7|94649.4|94588.7|94635.8|94576.4|20
1649387100000|2022-04-08 03:05:00|94636.7|94586.7|94631.5|94581.5|94637.4|94587.4|94631.2|94581.2|39
1649387110000|2022-04-08 03:05:10|94631.2|94581.2|94633|94583|94633|94583|94631.2|94581.2|26
1649387120000|2022-04-08 03:05:20|94632.4|94582.4|94633.6|94583.6|94634.2|94584.2|94632.4|94582.4|21
1649387130000|2022-04-08 03:05:30|94633.1|94583.1|94631|94581|94633.2|94583.2|94629.3|94579.3|23
1649387140000|2022-04-08 03:05:40|94630.6|94580.6|94633|94583|94644.9|94583.2|94630.6|94573.1|22
1649387150000|2022-04-08 03:05:50|94633.3|94583.3|94633.8|94583.8|94641.8|94584|94631.1|94568.3|24
1649387160000|2022-04-08 03:06:00|94634|94584|94632.1|94582.1|94634.3|94584.3|94630.8|94580.8|20
1649387170000|2022-04-08 03:06:10|94632.3|94582.3|94634.7|94584.7|94635.4|94585.4|94632.3|94582.3|19
1649387180000|2022-04-08 03:06:20|94634.6|94584.6|94634.1|94584.1|94635.4|94585.4|94631.1|94581.1|19
1649387190000|2022-04-08 03:06:30|94633.9|94583.9|94633.9|94583.9|94634.4|94584.4|94633.2|94583.2|17
1649387200000|2022-04-08 03:06:40|94633.8|94583.8|94635.1|94585.1|94652.3|94587.6|94633.8|94572.3|19
1649387210000|2022-04-08 03:06:50|94635.4|94585.4|94632|94582|94646.2|94585.4|94631.6|94573.7|9
1649387220000|2022-04-08 03:07:00|94631.9|94581.9|94633.5|94583.5|94633.9|94583.9|94631.7|94581.7|20
1649387230000|2022-04-08 03:07:10|94633.2|94583.2|94637.4|94587.4|94637.8|94587.8|94633.2|94583.2|18
1649387240000|2022-04-08 03:07:20|94637.5|94587.5|94637.1|94587.1|94638.2|94588.2|94637|94587|27
1649387250000|2022-04-08 03:07:30|94637.3|94587.3|94635.7|94585.7|94647.1|94587.4|94632.4|94574.8|25
1649387260000|2022-04-08 03:07:40|94635.6|94585.6|94637.1|94587.1|94637.3|94587.3|94635.2|94585.2|21
1649387270000|2022-04-08 03:07:50|94637.3|94587.3|94635.7|94585.7|94638.7|94588.7|94635|94585|20
1649387280000|2022-04-08 03:08:00|94636.3|94586.3|94635.5|94585.5|94637.1|94587.1|94635|94585|23
1649387290000|2022-04-08 03:08:10|94633.9|94583.9|94632.9|94582.9|94635|94585|94624.9|94574.9|33
1649387300000|2022-04-08 03:08:20|94632.5|94582.5|94634.7|94584.7|94636.4|94586.4|94631|94581|26
1649387310000|2022-04-08 03:08:30|94635.2|94585.2|94638.1|94588.1|94648.7|94588.1|94635.2|94575.8|26
1649387320000|2022-04-08 03:08:40|94638|94588|94635.9|94585.9|94638|94588|94634.7|94584.7|20
1649387330000|2022-04-08 03:08:50|94635.1|94585.1|94635|94585|94635.2|94585.2|94634.7|94584.7|11
1649387340000|2022-04-08 03:09:00|94634.7|94584.7|94633.4|94583.4|94648.9|94587.3|94632.8|94577.7|15
1649387350000|2022-04-08 03:09:10|94634.5|94584.5|94637.5|94587.5|94648.1|94587.5|94632.7|94573|12
1649387360000|2022-04-08 03:09:20|94637.8|94587.8|94636.4|94586.4|94654|94587.8|94635.6|94575.3|14
1649387370000|2022-04-08 03:09:30|94636.3|94586.3|94637|94587|94637.2|94587.2|94635.2|94585.2|20
1649387380000|2022-04-08 03:09:40|94637.8|94587.8|94637|94587|94637.8|94587.8|94636.4|94586.4|10
1649387390000|2022-04-08 03:09:50|94636.8|94586.8|94635.1|94585.1|94637.2|94587.2|94634.3|94584.3|23
1649387400000|2022-04-08 03:10:00|94634.7|94584.7|94636.6|94586.6|94637.5|94587.5|94634.7|94584.7|24
1649387410000|2022-04-08 03:10:10|94636.5|94586.5|94636.7|94586.7|94637.5|94587.5|94636.3|94586.3|9
1649387420000|2022-04-08 03:10:20|94636.3|94586.3|94635|94585|94651.3|94587.1|94633.3|94576|34
1649387430000|2022-04-08 03:10:30|94634.9|94584.9|94634.8|94584.8|94635.5|94585.5|94633.8|94583.8|22
1649387440000|2022-04-08 03:10:40|94634.6|94584.6|94634.1|94584.1|94635|94585|94633.5|94583.5|22
1649387450000|2022-04-08 03:10:50|94634|94584|94635.7|94585.7|94635.8|94585.8|94633.9|94583.9|18
1649387460000|2022-04-08 03:11:00|94635.3|94585.3|94633.4|94583.4|94635.6|94585.6|94632.7|94582.7|13
1649387470000|2022-04-08 03:11:10|94633.8|94583.8|94636.6|94586.6|94648.5|94586.7|94632.9|94574.6|33
1649387480000|2022-04-08 03:11:20|94637.1|94587.1|94636.5|94586.5|94637.7|94587.7|94635.4|94585.4|16
1649387490000|2022-04-08 03:11:30|94634.2|94584.2|94635.4|94585.4|94636.4|94586.4|94634.2|94584.2|23
1649387500000|2022-04-08 03:11:40|94634.2|94584.2|94635.7|94585.7|94635.8|94585.8|94634.2|94584.2|16
1649387510000|2022-04-08 03:11:50|94635.4|94585.4|94633.7|94583.7|94636.8|94586.8|94633.2|94583.2|27
1649387520000|2022-04-08 03:12:00|94634.1|94584.1|94635.8|94585.8|94635.9|94585.9|94633.5|94583.5|23
1649387530000|2022-04-08 03:12:10|94635.5|94585.5|94635.1|94585.1|94649|94586|94634.6|94575.8|20
1649387540000|2022-04-08 03:12:20|94635.2|94585.2|94634.3|94584.3|94635.3|94585.3|94634.1|94584.1|17
1649387550000|2022-04-08 03:12:30|94634.2|94584.2|94634.5|94584.5|94635|94585|94634.2|94584.2|8
1649387560000|2022-04-08 03:12:40|94634.4|94584.4|94634.3|94584.3|94636.3|94586.3|94629.3|94579.3|18
1649387570000|2022-04-08 03:12:50|94627.7|94577.7|94617.4|94567.4|94639.5|94581.2|94617.4|94556.7|40
1649387580000|2022-04-08 03:13:00|94617.5|94567.5|94615.6|94565.6|94617.5|94567.5|94614.6|94564.6|20
1649387590000|2022-04-08 03:13:10|94615.7|94565.7|94614.4|94564.4|94615.7|94565.7|94614.1|94564.1|22
1649387600000|2022-04-08 03:13:20|94614.3|94564.3|94613.7|94563.7|94614.9|94564.9|94612.9|94562.9|18
1649387610000|2022-04-08 03:13:30|94614|94564|94619.8|94569.8|94629.6|94571.1|94613.9|94552|40
1649387620000|2022-04-08 03:13:40|94619.7|94569.7|94629.8|94559|94631.5|94570.1|94618.7|94558.2|18
1649387630000|2022-04-08 03:13:50|94639.5|94556.1|94620.2|94570.2|94639.5|94570.5|94620.2|94556.1|17
1649387640000|2022-04-08 03:14:00|94619.6|94569.6|94628.5|94557.7|94628.5|94570.1|94618.3|94557.4|19
1649387650000|2022-04-08 03:14:10|94617.1|94567.1|94625.2|94553.9|94626.3|94567.7|94613.9|94553.9|23
1649387660000|2022-04-08 03:14:20|94624.4|94553.7|94620.1|94570.1|94630.9|94570.1|94614.2|94553.7|33
1649387670000|2022-04-08 03:14:30|94619.9|94569.9|94620.9|94570.9|94621.2|94571.2|94619.6|94569.6|35
1649387680000|2022-04-08 03:14:40|94620.8|94570.8|94607|94557|94621.1|94571|94605.9|94544.7|43
1649387690000|2022-04-08 03:14:50|94606.9|94556.9|94618.9|94544.2|94619.5|94557.2|94606.5|94542.3|22
1649387700000|2022-04-08 03:15:00|94618.4|94544.9|94620.3|94548.6|94620.4|94560.3|94608.2|94544.9|30
1649387710000|2022-04-08 03:15:10|94620.2|94548.1|94625.3|94543.9|94631.1|94559.9|94609.6|94512.1|64
1649387720000|2022-04-08 03:15:20|94623.6|94541.4|94608.9|94492.9|94633.2|94543.7|94589.8|94488.6|61
1649387730000|2022-04-08 03:15:30|94609.2|94493.2|94591.9|94477.8|94611.4|94504.7|94586.1|94476.3|50
1649387740000|2022-04-08 03:15:40|94585.1|94480|94592.6|94480.3|94595.5|94486.1|94579.1|94477|53
1649387750000|2022-04-08 03:15:50|94592.5|94480.1|94589.4|94482.3|94595.5|94485.8|94587.5|94479.6|28
1649387760000|2022-04-08 03:16:00|94587|94482.7|94588.3|94486|94593|94486|94586.4|94482.3|26
1649387770000|2022-04-08 03:16:10|94588.5|94485.4|94591.4|94499.2|94602.9|94499.2|94578.7|94485.3|26
1649387780000|2022-04-08 03:16:20|94591.2|94499.1|94592.9|94499.8|94594.6|94499.9|94589.7|94497.5|20
1649387790000|2022-04-08 03:16:30|94593.2|94499.7|94611.8|94509.4|94612.9|94509.4|94587.3|94499.7|33
1649387800000|2022-04-08 03:16:40|94619.9|94503.9|94604.9|94508.7|94620|94509.5|94604.8|94501.9|37
1649387810000|2022-04-08 03:16:50|94604.6|94509|94608.2|94509.2|94608.5|94510.8|94604.6|94508.2|13
1649387820000|2022-04-08 03:17:00|94609.3|94508.3|94605.5|94512.4|94609.3|94513|94602.6|94508.3|23
1649387830000|2022-04-08 03:17:10|94604.6|94513.6|94608|94512.9|94610.3|94516.7|94600.9|94511.5|21
1649387840000|2022-04-08 03:17:20|94607.9|94512.8|94601.9|94517.1|94608.1|94521.2|94597.7|94511|11
1649387850000|2022-04-08 03:17:30|94601.3|94516.4|94603.3|94513.9|94608.6|94516.9|94600|94511.6|17
1649387860000|2022-04-08 03:17:40|94603.5|94513.8|94602.6|94511.1|94604.7|94514|94601.6|94511.1|15
1649387870000|2022-04-08 03:17:50|94605.2|94510.6|94599.7|94515.3|94605.2|94517.3|94596.6|94510.6|13
1649387880000|2022-04-08 03:18:00|94600.6|94514.4|94600.2|94514.2|94602.5|94515.2|94599.5|94513.4|24
1649387890000|2022-04-08 03:18:10|94603|94513.1|94596.9|94517.1|94603.7|94519.3|94595.1|94512.2|11
1649387900000|2022-04-08 03:18:20|94595.7|94516.8|94607.5|94512.2|94607.7|94516.8|94595.7|94512.2|22
1649387910000|2022-04-08 03:18:30|94605.7|94512.3|94603.5|94516.7|94607.4|94518.8|94601.4|94512.3|36
1649387920000|2022-04-08 03:18:40|94603.6|94516.8|94604.6|94516.2|94605.4|94518|94601.6|94515.9|22
1649387930000|2022-04-08 03:18:50|94606.1|94515.5|94606.9|94515.8|94606.9|94517|94603.7|94515.5|10
1649387940000|2022-04-08 03:19:00|94604.6|94515.7|94601.2|94521.8|94604.6|94523.8|94597.3|94515.5|11
1649387950000|2022-04-08 03:19:10|94603.4|94519.5|94599|94519.2|94603.7|94521.2|94599|94518.5|9
1649387960000|2022-04-08 03:19:20|94601.5|94519.1|94610.1|94514.3|94620|94523.3|94596.7|94513.7|14
1649387970000|2022-04-08 03:19:30|94609.5|94516.8|94602.1|94514.9|94609.5|94516.8|94599.4|94514.6|6
1649387980000|2022-04-08 03:19:40|94601.2|94515.5|94602.9|94515.7|94603.4|94516.9|94601.1|94515.4|7
1649387990000|2022-04-08 03:19:50|94605.5|94514.9|94601.1|94516.6|94605.5|94525.8|94599.4|94514.9|16
1649388000000|2022-04-08 03:20:00|94601.7|94517.2|94603.2|94514.1|94606|94521.7|94594.3|94513.4|29
1649388010000|2022-04-08 03:20:10|94603.5|94513.1|94607.8|94506.6|94613.3|94516.1|94596.8|94504.9|39
1649388020000|2022-04-08 03:20:20|94609.5|94507.6|94601.2|94508.5|94612.2|94511|94599.5|94505.1|27
1649388030000|2022-04-08 03:20:30|94605.5|94504.9|94602.9|94506.4|94606.5|94507|94602.9|94504.6|19
1649388040000|2022-04-08 03:20:40|94605.1|94505.9|94605.4|94504.3|94605.7|94507.5|94603.8|94504.3|16
1649388050000|2022-04-08 03:20:50|94602.5|94504.1|94599.3|94508.8|94602.5|94510.4|94598.4|94504.1|12
1649388060000|2022-04-08 03:21:00|94599.8|94509.1|94600.3|94508.3|94602|94510.4|94597.8|94508.2|13
1649388070000|2022-04-08 03:21:10|94600.4|94511.7|94599.8|94508.3|94605.2|94512.1|94599.7|94508.3|17
1649388080000|2022-04-08 03:21:20|94599.6|94508.2|94603.5|94506.7|94604.9|94509.7|94598.3|94505.6|18
1649388090000|2022-04-08 03:21:30|94603.4|94506.3|94600.6|94514.3|94604|94514.5|94599.4|94505.7|18
1649388100000|2022-04-08 03:21:40|94601.8|94512.6|94599.4|94515.3|94603.4|94515.3|94599.4|94508.7|15
1649388110000|2022-04-08 03:21:50|94601.3|94510.7|94598.9|94510.7|94602.8|94512.7|94598.9|94509.2|13
1649388120000|2022-04-08 03:22:00|94599.6|94510|94601.2|94517.5|94610.1|94519.4|94599.5|94506.3|20
1649388130000|2022-04-08 03:22:10|94602.5|94515.8|94605.7|94522.1|94617.9|94522.1|94597.3|94510.4|33
1649388140000|2022-04-08 03:22:20|94606|94523.4|94611.2|94511.6|94612.1|94523.4|94604.9|94511.6|34
1649388150000|2022-04-08 03:22:30|94611.1|94511.4|94605.9|94513|94611.1|94517|94605.7|94511.3|30
1649388160000|2022-04-08 03:22:40|94606.4|94511.6|94607.5|94511.7|94608.1|94514.2|94603.8|94510.6|28
1649388170000|2022-04-08 03:22:50|94607.4|94511.4|94603.8|94513.3|94607.9|94513.3|94603.7|94509.8|20
1649388180000|2022-04-08 03:23:00|94602.5|94516.9|94603.5|94513.3|94603.7|94516.9|94601.2|94512|18
1649388190000|2022-04-08 03:23:10|94602.7|94513.6|94604.6|94510.7|94604.6|94513.6|94602.7|94508.9|13
1649388200000|2022-04-08 03:23:20|94603.6|94510.6|94603.1|94516.3|94606.5|94517.9|94599.9|94509.4|16
1649388210000|2022-04-08 03:23:30|94601|94518.6|94602.7|94514.4|94610.5|94521.1|94601|94508|32
1649388220000|2022-04-08 03:23:40|94610.6|94514.3|94605.8|94512.3|94611.9|94518.1|94602.3|94512.3|18
1649388230000|2022-04-08 03:23:50|94604.2|94513.6|94605.9|94512.8|94606.9|94516|94602.5|94510.8|20
1649388240000|2022-04-08 03:24:00|94606.8|94512.6|94602|94514.3|94606.8|94514.3|94601.9|94510.5|28
1649388250000|2022-04-08 03:24:10|94602.9|94512.9|94604.1|94510.2|94606.3|94514|94600.2|94509.2|25
1649388260000|2022-04-08 03:24:20|94602.1|94513|94611.7|94509.5|94611.7|94515.4|94602.1|94509.5|29
1649388270000|2022-04-08 03:24:30|94607.7|94510.1|94607.2|94512.4|94612.2|94512.6|94606.8|94509.9|19
1649388280000|2022-04-08 03:24:40|94611|94511.4|94605.2|94515.4|94611.1|94517.8|94603.2|94511|21
1649388290000|2022-04-08 03:24:50|94605.8|94516.2|94604.2|94514.5|94609.1|94516.2|94603.4|94512.8|14
1649388300000|2022-04-08 03:25:00|94603.7|94514|94609.7|94515.2|94612.2|94517.9|94603.7|94513.7|22
1649388310000|2022-04-08 03:25:10|94607.5|94515.6|94606.2|94516.3|94607.5|94523|94601.3|94515.6|12
1649388320000|2022-04-08 03:25:20|94604.2|94519.6|94605.3|94525.3|94607.4|94525.3|94602.9|94516.9|13
1649388330000|2022-04-08 03:25:30|94605|94522.8|94613.4|94519.6|94615.3|94522.9|94604.8|94515.9|35
1649388340000|2022-04-08 03:25:40|94611.5|94520|94610.6|94518.3|94614.2|94525.1|94608.6|94518.3|23
1649388350000|2022-04-08 03:25:50|94611.4|94519.2|94608.7|94518.2|94611.5|94523.6|94608.7|94518.2|16
1649388360000|2022-04-08 03:26:00|94607.6|94517.1|94604.2|94519.7|94607.6|94519.9|94604.2|94517.1|6
1649388370000|2022-04-08 03:26:10|94596.6|94524.5|94610.1|94518|94615.6|94524.5|94596.6|94516.2|13
1649388380000|2022-04-08 03:26:20|94606.5|94516|94607.6|94516.7|94609.2|94522|94602.1|94515.8|19
1649388390000|2022-04-08 03:26:30|94605.6|94518.3|94607.8|94517.5|94609.7|94521.5|94605|94516|30
1649388400000|2022-04-08 03:26:40|94607.5|94518.2|94609.9|94516.2|94611.1|94519.2|94605.4|94515.6|28
1649388410000|2022-04-08 03:26:50|94610.5|94517|94605.2|94518.5|94610.5|94521.5|94601.8|94516.7|15
1649388420000|2022-04-08 03:27:00|94604.4|94518.4|94608.7|94518.2|94608.7|94518.7|94604.4|94517.5|6
1649388430000|2022-04-08 03:27:10|94605.1|94517.7|94604.2|94520.5|94605.4|94523.8|94602.5|94517.7|16
1649388440000|2022-04-08 03:27:20|94609|94514.9|94600.8|94524.3|94619.8|94524.4|94600.8|94511.8|16
1649388450000|2022-04-08 03:27:30|94601.4|94522.5|94606.5|94517.2|94613.6|94522.7|94600.4|94516.2|20
1649388460000|2022-04-08 03:27:40|94606.4|94519.5|94604.9|94518.9|94611.2|94519.7|94604.9|94516.6|21
1649388470000|2022-04-08 03:27:50|94603.7|94519|94606.1|94516.7|94606.9|94519.5|94603.7|94515.8|17
1649388480000|2022-04-08 03:28:00|94605.9|94516.5|94614.5|94519.9|94614.5|94523.5|94600.5|94515.7|22
1649388490000|2022-04-08 03:28:10|94613|94520.7|94603.5|94521.3|94613.8|94523.2|94602.3|94513.3|22
1649388500000|2022-04-08 03:28:20|94603.9|94519.7|94607.1|94521.7|94607.1|94522.5|94603.3|94516.5|18
1649388510000|2022-04-08 03:28:30|94606.8|94522.1|94606.8|94520.4|94609.4|94522.1|94606.8|94518.5|13
1649388520000|2022-04-08 03:28:40|94608.2|94519.9|94605.5|94525.9|94608.2|94530.5|94601.9|94518.5|10
1649388530000|2022-04-08 03:28:50|94603.8|94523.5|94604.2|94519.4|94613.5|94523.5|94602.9|94513.3|16
1649388540000|2022-04-08 03:29:00|94614.2|94514.5|94604.1|94521.6|94618.2|94526.5|94603.8|94508.1|20
1649388550000|2022-04-08 03:29:10|94604.5|94522.4|94610.6|94520.2|94610.6|94522.4|94604.5|94518.1|14
1649388560000|2022-04-08 03:29:20|94610.5|94520.7|94611.3|94519.4|94611.3|94521.2|94609.4|94519.2|7
1649388570000|2022-04-08 03:29:30|94610.5|94520.1|94603.9|94523.8|94612|94523.8|94603.9|94513.6|9
1649388580000|2022-04-08 03:29:40|94593|94543|94605.3|94515.6|94611|94544.1|94591.9|94515.3|10
1649388590000|2022-04-08 03:29:50|94605.5|94514.7|94605|94518.8|94608|94519.2|94602.7|94514.7|17
1649388600000|2022-04-08 03:30:00|94605.2|94518.9|94619|94516|94619|94522.4|94604.9|94515.5|30
1649388610000|2022-04-08 03:30:10|94619.2|94516.7|94612.2|94519|94620.1|94519.1|94608.7|94515.4|22
1649388620000|2022-04-08 03:30:20|94609.5|94518.4|94605.6|94520.2|94612.7|94520.2|94605.5|94515.4|19
1649388630000|2022-04-08 03:30:30|94605.1|94520.1|94605.8|94516.1|94607.2|94520.1|94603.8|94515.8|19
1649388640000|2022-04-08 03:30:40|94606.3|94517.3|94601|94522.9|94613.2|94522.9|94601|94514.5|24
1649388650000|2022-04-08 03:30:50|94601.6|94521.3|94608.3|94514.3|94608.7|94521.3|94599.9|94514.3|17
1649388660000|2022-04-08 03:31:00|94606|94514.5|94605.6|94521|94615|94521|94605.6|94512.8|18
1649388670000|2022-04-08 03:31:10|94605.5|94521.2|94607.6|94516.1|94607.9|94521.2|94603.7|94515.6|10
1649388680000|2022-04-08 03:31:20|94605.2|94516.4|94604.1|94516.7|94605.2|94517.6|94601.3|94516.2|18
1649388690000|2022-04-08 03:31:30|94602.9|94517.3|94589.3|94539.3|94605.7|94539.3|94589.3|94512.5|21
1649388700000|2022-04-08 03:31:40|94597.4|94519.7|94594.4|94523.7|94605|94523.7|94594.4|94512.5|12
1649388710000|2022-04-08 03:31:50|94594.2|94512.1|94606.4|94516.9|94628.2|94519.7|94593.8|94511|29
1649388720000|2022-04-08 03:32:00|94606.2|94516.8|94608.3|94521.1|94610.8|94524.8|94602.2|94516.6|23
1649388730000|2022-04-08 03:32:10|94607.7|94522.2|94604.3|94520.1|94609.9|94522.2|94604.1|94517.7|31
1649388740000|2022-04-08 03:32:20|94605.3|94519.1|94609.3|94515.5|94609.3|94519.3|94603.8|94515.5|15
1649388750000|2022-04-08 03:32:30|94609.8|94514.2|94604.9|94519|94611.1|94522.9|94603.3|94513|13
1649388760000|2022-04-08 03:32:40|94606.3|94518.5|94604.9|94517.6|94606.3|94518.5|94604.5|94516.5|8
1649388770000|2022-04-08 03:32:50|94613.5|94517.5|94600.6|94516.2|94613.5|94524.1|94600.6|94512.7|16
1649388780000|2022-04-08 03:33:00|94600.5|94516.1|94600.5|94514.1|94603.7|94517.1|94600.1|94513.2|20
1649388790000|2022-04-08 03:33:10|94602.6|94513.6|94600.9|94514.1|94602.7|94515.2|94600.9|94513.1|6
1649388800000|2022-04-08 03:33:20|94602.6|94510.5|94600.2|94521.3|94604.3|94521.4|94600.2|94510.3|6
1649388810000|2022-04-08 03:33:30|94601.5|94519.8|94602|94511.9|94604.2|94519.8|94598.3|94508|10
1649388820000|2022-04-08 03:33:40|94601.7|94511.8|94606.7|94514.7|94607.4|94524.8|94599.8|94510.1|23
1649388830000|2022-04-08 03:33:50|94602.9|94518|94600.7|94511.4|94605.9|94518.6|94598.5|94511.4|17
1649388840000|2022-04-08 03:34:00|94599.8|94511.8|94599.6|94520.4|94602.1|94520.4|94599.6|94510.6|8
1649388850000|2022-04-08 03:34:10|94599|94520.6|94599.1|94514|94602.7|94520.6|94599|94513.1|9
1649388860000|2022-04-08 03:34:20|94600.9|94515.6|94600.4|94511.9|94601.6|94537.2|94587.2|94511.9|15
1649388870000|2022-04-08 03:34:30|94601.6|94513.5|94605|94510.7|94606|94513.5|94599.7|94508.7|11
1649388880000|2022-04-08 03:34:40|94613.5|94509.8|94602.4|94517.9|94613.5|94520.6|94601.9|94509.2|13
1649388890000|2022-04-08 03:34:50|94603.6|94515.8|94602.1|94514|94604.5|94516.6|94600.5|94513.9|17
1649388900000|2022-04-08 03:35:00|94603.6|94512.2|94605.2|94514.4|94605.6|94518.7|94598.8|94512.2|25
1649388910000|2022-04-08 03:35:10|94604.7|94514.2|94602.9|94509.9|94605.8|94514.2|94600.1|94509.9|15
1649388920000|2022-04-08 03:35:20|94602|94510.2|94600.1|94515.8|94604.4|94521.9|94599.4|94509.1|8
1649388930000|2022-04-08 03:35:30|94600|94516|94602.8|94508.5|94605.7|94516.2|94599.7|94508.5|14
1649388940000|2022-04-08 03:35:40|94604.3|94508.7|94598.2|94520.3|94606.3|94523.6|94597.8|94508.6|9
1649388950000|2022-04-08 03:35:50|94601.2|94516.5|94601.8|94510.9|94601.8|94516.5|94598.2|94510.9|18
1649388960000|2022-04-08 03:36:00|94601.7|94510.8|94597.3|94504.6|94602.4|94511.5|94597.3|94504.6|9
1649388970000|2022-04-08 03:36:10|94597.6|94505.6|94598.9|94516.5|94606.8|94516.5|94596|94502.7|16
1649388980000|2022-04-08 03:36:20|94597.6|94517.3|94606.1|94505.2|94606.1|94517.3|94595.8|94504.5|16
1649388990000|2022-04-08 03:36:30|94614.4|94502|94599.8|94513.9|94614.5|94513.9|94599.8|94499.7|18
1649389000000|2022-04-08 03:36:40|94598.8|94515.9|94604.5|94507.3|94604.5|94515.9|94598.8|94507.3|14
1649389010000|2022-04-08 03:36:50|94602.9|94507.1|94600.1|94506.7|94602.9|94509.2|94597.9|94506.1|17
1649389020000|2022-04-08 03:37:00|94599.2|94503.7|94599.8|94515|94606.6|94515|94599.2|94503.6|8
1649389030000|2022-04-08 03:37:10|94603.3|94509.9|94595.4|94507.8|94603.5|94510.9|94594.3|94507.8|15
1649389040000|2022-04-08 03:37:20|94598.3|94507|94598.1|94502.5|94604.4|94508|94595.6|94502.5|17
1649389050000|2022-04-08 03:37:30|94599.5|94502.2|94598.9|94510.3|94599.8|94514.2|94594.7|94502.2|13
1649389060000|2022-04-08 03:37:40|94599.1|94509.4|94597.3|94509.3|94599.1|94509.9|94592.5|94508|8
1649389070000|2022-04-08 03:37:50|94593.4|94518.7|94608.4|94514|94612.8|94521.5|94593.3|94501.2|22
1649389080000|2022-04-08 03:38:00|94604.7|94511.8|94604.4|94511.7|94605.7|94512.1|94597.6|94509.2|25
1649389090000|2022-04-08 03:38:10|94603.1|94510.8|94603.8|94512.5|94609.1|94518.3|94599.6|94510.3|17
1649389100000|2022-04-08 03:38:20|94604.2|94511.3|94609.1|94505.6|94610.9|94511.3|94604.2|94505.6|19
1649389110000|2022-04-08 03:38:30|94609.5|94504.6|94603.1|94512.5|94611|94516.3|94601.9|94504|25
1649389120000|2022-04-08 03:38:40|94602.3|94511.4|94607.2|94510.5|94608.8|94514.8|94599.6|94509.3|20
1649389130000|2022-04-08 03:38:50|94608.1|94509.2|94598.1|94505.9|94608.2|94512.2|94596.1|94503.2|21
1649389140000|2022-04-08 03:39:00|94598.2|94506.1|94603.9|94512.9|94606.6|94518.3|94597.3|94505|14
1649389150000|2022-04-08 03:39:10|94597.8|94513.8|94604.4|94503.7|94607.2|94513.8|94597.8|94503.4|19
1649389160000|2022-04-08 03:39:20|94605.1|94503.5|94602.7|94506.4|94606.3|94516.7|94600.2|94503.5|30
1649389170000|2022-04-08 03:39:30|94603|94506.1|94598.3|94513.7|94605.3|94514.1|94598.3|94505.2|18
1649389180000|2022-04-08 03:39:40|94599.3|94515.5|94597.5|94506|94601.8|94515.5|94594.7|94505.8|34
1649389190000|2022-04-08 03:39:50|94597.6|94506.1|94592.6|94502|94597.6|94506.6|94588.3|94502|20
1649389200000|2022-04-08 03:40:00|94591.2|94500.9|94592|94503.1|94592.2|94504.3|94588.8|94500.9|14
1649389210000|2022-04-08 03:40:10|94592.7|94497.7|94591.5|94499.7|94597.1|94511.7|94590.6|94497.7|27
1649389220000|2022-04-08 03:40:20|94589|94498.9|94590.2|94498.2|94592.2|94501.4|94585.3|94497.1|15
1649389230000|2022-04-08 03:40:30|94591.1|94498.5|94589.7|94498.5|94593.2|94501.5|94585.7|94494.8|16
1649389240000|2022-04-08 03:40:40|94589.9|94498.6|94594.3|94495.9|94597.2|94499.7|94584.4|94495.9|19
1649389250000|2022-04-08 03:40:50|94591.2|94493.4|94588.6|94501|94595.7|94505|94586.3|94493.4|15
1649389260000|2022-04-08 03:41:00|94587|94499.2|94589.7|94496.3|94591.3|94501.2|94586.2|94495.7|18
1649389270000|2022-04-08 03:41:10|94589.9|94496.4|94589.3|94500.6|94589.9|94500.6|94586.1|94493.7|18
1649389280000|2022-04-08 03:41:20|94588.9|94501.2|94598|94492.6|94600.5|94502.4|94585.4|94492.6|15
1649389290000|2022-04-08 03:41:30|94589.9|94492.3|94596.9|94498.9|94596.9|94502.9|94589.4|94492.3|15
1649389300000|2022-04-08 03:41:40|94597.1|94500|94597.9|94494|94597.9|94500|94592.3|94494|10
1649389310000|2022-04-08 03:41:50|94595.8|94493.3|94595.9|94498.5|94596.4|94503.5|94586.6|94493.3|14
1649389320000|2022-04-08 03:42:00|94595.8|94497.9|94595.5|94493.9|94597.5|94498.7|94590.1|94493.9|19
1649389330000|2022-04-08 03:42:10|94593.3|94495.3|94580.4|94494.3|94595.5|94498.8|94574.9|94489.6|45
1649389340000|2022-04-08 03:42:20|94582.2|94499.5|94586.9|94494.3|94593.6|94499.5|94582.2|94489.4|37
1649389350000|2022-04-08 03:42:30|94588.1|94494.7|94586.3|94499.4|94588.5|94499.4|94586.2|94492.9|19
1649389360000|2022-04-08 03:42:40|94587.7|94499.6|94583.4|94496.9|94588.3|94499.6|94583.2|94495.5|20
1649389370000|2022-04-08 03:42:50|94582.9|94496.2|94580.2|94497.2|94585.6|94503|94580|94488.4|34
1649389380000|2022-04-08 03:43:00|94580|94497|94586.4|94495.3|94589.3|94498.8|94580|94493.7|51
1649389390000|2022-04-08 03:43:10|94586.3|94494.6|94584.2|94495.6|94586.4|94495.6|94583|94493.9|37
1649389400000|2022-04-08 03:43:20|94586.7|94491.7|94587.2|94502.7|94591.8|94502.8|94586.7|94491.7|24
1649389410000|2022-04-08 03:43:30|94587.4|94502.8|94584|94496.7|94588.8|94502.8|94584|94496|26
1649389420000|2022-04-08 03:43:40|94583.8|94496.5|94584.5|94495.3|94586|94499.9|94583.5|94494.3|29
1649389430000|2022-04-08 03:43:50|94584.7|94495.4|94582|94490.7|94585.4|94501.5|94579.9|94489.5|31
1649389440000|2022-04-08 03:44:00|94588.5|94491.3|94582.3|94488.6|94588.5|94493.2|94582.2|94487|42
1649389450000|2022-04-08 03:44:10|94582.1|94488.4|94584|94491.7|94585.3|94492.9|94580.3|94484.6|25
1649389460000|2022-04-08 03:44:20|94581.1|94489.9|94582.1|94490.9|94582.1|94490.9|94580.2|94487.8|7
1649389470000|2022-04-08 03:44:30|94581.7|94492.3|94580.7|94491|94582.4|94501.2|94577.7|94491|21
1649389480000|2022-04-08 03:44:40|94578.7|94491.6|94577|94486.1|94580.4|94493.1|94576.7|94486.1|12
1649389490000|2022-04-08 03:44:50|94577.7|94485.9|94579|94478.7|94583.8|94496|94574.7|94477.3|39
1649389500000|2022-04-08 03:45:00|94578.9|94478.6|94580.2|94484|94582|94484|94574.2|94472.7|38
1649389510000|2022-04-08 03:45:10|94579.8|94484.4|94574.1|94477.6|94580.3|94486.1|94573|94475|24
1649389520000|2022-04-08 03:45:20|94571.4|94476.1|94578|94480.8|94578|94481.1|94570.1|94474.2|20
1649389530000|2022-04-08 03:45:30|94578.1|94480.9|94575|94481.2|94579.4|94481.8|94573.7|94478.8|31
1649389540000|2022-04-08 03:45:40|94573.7|94481.1|94579.3|94487.4|94579.3|94487.4|94567.7|94474.4|26
1649389550000|2022-04-08 03:45:50|94578|94486.1|94575|94476.5|94578|94486.9|94569.7|94476.5|26
1649389560000|2022-04-08 03:46:00|94575.2|94476.3|94573|94473.3|94575.5|94477.9|94573|94473.1|29
1649389570000|2022-04-08 03:46:10|94572.7|94473|94577.5|94477.1|94579.5|94477.6|94570.4|94467.8|32
1649389580000|2022-04-08 03:46:20|94576.3|94477.5|94572.9|94480.4|94579.4|94487.8|94572.6|94472.8|21
1649389590000|2022-04-08 03:46:30|94573|94479.1|94568.8|94482.9|94573.8|94486.9|94566.5|94475.5|19
1649389600000|2022-04-08 03:46:40|94568.5|94483.2|94566.5|94484.3|94573.1|94484.8|94566.5|94479|16
1649389610000|2022-04-08 03:46:50|94566.1|94488.6|94571.8|94478.4|94574.1|94488.6|94566.1|94478.2|12
1649389620000|2022-04-08 03:47:00|94568.5|94476.5|94561.5|94466.7|94576.3|94477.2|94561.2|94466.7|33
1649389630000|2022-04-08 03:47:10|94562.7|94468.1|94543.9|94432.4|94565.2|94472.1|94539.8|94431.9|43
1649389640000|2022-04-08 03:47:20|94540.6|94437.8|94526.9|94432|94546.4|94437.8|94526.1|94424|45
1649389650000|2022-04-08 03:47:30|94527.2|94430.7|94525.6|94426.7|94529.6|94436.7|94524.4|94424.8|24
1649389660000|2022-04-08 03:47:40|94528.3|94427.7|94525.2|94431.6|94528.7|94437.4|94523|94427.1|14
1649389670000|2022-04-08 03:47:50|94520.2|94435|94527.6|94431.2|94531.5|94437.7|94520.2|94425.9|25
1649389680000|2022-04-08 03:48:00|94525.9|94431|94524.5|94429.5|94527.7|94440.8|94516.8|94429.4|17
1649389690000|2022-04-08 03:48:10|94522.9|94429|94530|94429.2|94533|94430.1|94516.3|94426.3|21
1649389700000|2022-04-08 03:48:20|94527.6|94442.8|94519.9|94429.9|94533.3|94443.5|94519.5|94421.9|46
1649389710000|2022-04-08 03:48:30|94524.3|94412.5|94519.1|94415.2|94527.4|94423.2|94515.5|94406.7|63
1649389720000|2022-04-08 03:48:40|94519.2|94415.6|94496.6|94396.3|94519.3|94416.2|94492|94380.3|46
1649389730000|2022-04-08 03:48:50|94496.5|94396.4|94487.1|94374|94500.2|94396.4|94476|94365.2|43
1649389740000|2022-04-08 03:49:00|94487|94374.7|94468.5|94367.4|94488|94379.4|94468.5|94366.6|55
1649389750000|2022-04-08 03:49:10|94468.7|94368.6|94471.6|94367.2|94471.7|94368.6|94459.5|94362|20
1649389760000|2022-04-08 03:49:20|94471.2|94366.3|94468|94366.2|94471.6|94368.7|94467.1|94366|16
1649389770000|2022-04-08 03:49:30|94467.8|94366.1|94471.7|94376.1|94478.7|94381.1|94467.1|94358.5|25
1649389780000|2022-04-08 03:49:40|94471.9|94375.4|94469.3|94367.3|94475.2|94376.7|94464.2|94359.6|36
1649389790000|2022-04-08 03:49:50|94469.7|94366.2|94487.1|94371.1|94488.5|94378.3|94465.8|94360.4|64
1649389800000|2022-04-08 03:50:00|94486.5|94370.5|94487.9|94371.9|94490.6|94375.9|94484.8|94369.1|41
1649389810000|2022-04-08 03:50:10|94489.6|94373.6|94488.3|94372.3|94491.2|94376.3|94486.1|94370.1|32
1649389820000|2022-04-08 03:50:20|94488.4|94372.4|94488.1|94372.1|94489.6|94377.1|94486.1|94370.1|28
1649389830000|2022-04-08 03:50:30|94488|94372.9|94490.1|94374.1|94495.4|94380.5|94486.8|94372.1|25
1649389840000|2022-04-08 03:50:40|94490.6|94374.6|94489.6|94373.6|94490.6|94375.9|94486.8|94370.8|18
1649389850000|2022-04-08 03:50:50|94489.9|94373.9|94494.1|94384.8|94499.4|94386.3|94488|94372|28
1649389860000|2022-04-08 03:51:00|94490.3|94374.3|94488.5|94378.8|94495.4|94380.5|94482.3|94368.5|54
1649389870000|2022-04-08 03:51:10|94488|94379.2|94489.5|94378.1|94491.2|94382.4|94486.3|94378.1|26
1649389880000|2022-04-08 03:51:20|94492.1|94378.2|94491|94375|94495.1|94383.7|94488.1|94372.1|28
1649389890000|2022-04-08 03:51:30|94489.7|94373.7|94485.1|94381.3|94492.6|94382.9|94485.1|94372|21
1649389900000|2022-04-08 03:51:40|94485|94380.8|94486.5|94376.6|94501.9|94396.6|94475.8|94370.8|44
1649389910000|2022-04-08 03:51:50|94487.6|94377.5|94509|94395.6|94519.9|94419.4|94487.6|94377.5|49
1649389920000|2022-04-08 03:52:00|94508.7|94395.4|94512|94400.7|94516.9|94410.7|94504.4|94391.2|40
1649389930000|2022-04-08 03:52:10|94514|94399.4|94500.2|94392.1|94514|94400.2|94497.6|94384.2|42
1649389940000|2022-04-08 03:52:20|94503.9|94392.7|94501.4|94385.4|94505.4|94392.8|94498|94385.4|30
1649389950000|2022-04-08 03:52:30|94501.3|94385.3|94503.4|94387.4|94504.9|94388.9|94501.1|94385.1|28
1649389960000|2022-04-08 03:52:40|94503.7|94387.7|94500.7|94384.7|94503.7|94389.1|94491.2|94380.7|31
1649389970000|2022-04-08 03:52:50|94500.8|94384.8|94507.9|94391.9|94511|94395|94498.8|94382.8|29
1649389980000|2022-04-08 03:53:00|94506.1|94390.1|94505.3|94389.5|94513|94397.1|94497.1|94381.1|40
1649389990000|2022-04-08 03:53:10|94505.6|94389.6|94501.4|94385.4|94505.9|94392.6|94499.7|94383.7|36
1649390000000|2022-04-08 03:53:20|94500.8|94384.8|94506.4|94390.4|94507|94391|94500.8|94384.8|42
1649390010000|2022-04-08 03:53:30|94506.3|94390.3|94504.4|94388.6|94506.3|94390.3|94497|94381.3|39
1649390020000|2022-04-08 03:53:40|94501.8|94388.2|94498.6|94385.2|94504.4|94390.7|94496.1|94383.7|14
1649390030000|2022-04-08 03:53:50|94497.6|94381.6|94503.2|94387.2|94503.4|94387.4|94497.6|94381.6|44
1649390040000|2022-04-08 03:54:00|94501.4|94385.4|94496.5|94380.5|94501.4|94385.4|94494.8|94378.8|39
1649390050000|2022-04-08 03:54:10|94501.5|94391.1|94506.2|94396|94508.7|94410.2|94496.7|94387.3|33
1649390060000|2022-04-08 03:54:20|94506.3|94396.9|94508.4|94396.2|94508.4|94397.2|94500.8|94393|14
1649390070000|2022-04-08 03:54:30|94506.9|94397.5|94507.9|94400.2|94510|94401.4|94505.3|94395.2|31
1649390080000|2022-04-08 03:54:40|94510.3|94400.9|94509.5|94400.4|94510.9|94400.9|94502|94392.5|30
1649390090000|2022-04-08 03:54:50|94508.6|94400.9|94505|94391.9|94510.2|94400.9|94503.5|94390.5|30
1649390100000|2022-04-08 03:55:00|94504.9|94391.6|94501.3|94392.5|94504.9|94393.3|94499.9|94390.8|30
1649390110000|2022-04-08 03:55:10|94502.7|94391.8|94508.1|94399.1|94511.3|94399.1|94499.8|94389.9|32
1649390120000|2022-04-08 03:55:20|94505.7|94399|94504.5|94398.4|94507.6|94399.3|94504.5|94396.1|16
1649390130000|2022-04-08 03:55:30|94505.1|94399.6|94501.9|94395.3|94506.5|94402.5|94501.3|94394.6|29
1649390140000|2022-04-08 03:55:40|94502.7|94394.1|94498.4|94398.1|94506.1|94408.7|94496.9|94392.4|35
1649390150000|2022-04-08 03:55:50|94501.4|94400.7|94499.6|94398.1|94502.8|94402.9|94496.3|94388.6|33
1649390160000|2022-04-08 03:56:00|94499.5|94397.9|94502.7|94400.6|94503|94404.2|94497.3|94397.9|23
1649390170000|2022-04-08 03:56:10|94502.6|94399.5|94500.7|94404.6|94502.6|94405.7|94500|94396.8|14
1649390180000|2022-04-08 03:56:20|94498.3|94401.8|94509.7|94409.5|94509.7|94409.5|94496.1|94392.9|25
1649390190000|2022-04-08 03:56:30|94507.9|94406.8|94500.5|94397.7|94507.9|94407.3|94497.1|94397.7|19
1649390200000|2022-04-08 03:56:40|94499.5|94399|94503|94398.8|94504.3|94399.7|94499.5|94394.7|26
1649390210000|2022-04-08 03:56:50|94502.2|94398.2|94499.2|94404.5|94502.3|94409.3|94497.3|94396.7|33
1649390220000|2022-04-08 03:57:00|94499.1|94400.1|94499.4|94397|94502.5|94401|94497.5|94397|13
1649390230000|2022-04-08 03:57:10|94498.6|94398.1|94499.6|94390.7|94500.9|94405.1|94494|94387.2|34
1649390240000|2022-04-08 03:57:20|94497.1|94392.1|94489.8|94408.4|94497.1|94408.4|94489.3|94392.1|36
1649390250000|2022-04-08 03:57:30|94496.4|94405.7|94494.6|94400.8|94500.9|94409|94494.3|94395.6|32
1649390260000|2022-04-08 03:57:40|94496.2|94399.9|94498.1|94399.8|94501.3|94404.4|94496.2|94393.3|29
1649390270000|2022-04-08 03:57:50|94497.9|94400|94492.7|94391.5|94497.9|94400.2|94492.4|94389|44
1649390280000|2022-04-08 03:58:00|94491.4|94391.9|94493.2|94394.6|94496.6|94399.3|94490.6|94391.9|42
1649390290000|2022-04-08 03:58:10|94494.8|94395.7|94480|94372.6|94496.4|94395.7|94479.4|94370.7|36
1649390300000|2022-04-08 03:58:20|94479.8|94372.7|94480|94378.5|94483.9|94382.9|94479.2|94365.9|30
1649390310000|2022-04-08 03:58:30|94479.7|94379.7|94487.2|94376.9|94489|94380.4|94478.5|94372.1|35
1649390320000|2022-04-08 03:58:40|94488|94378.4|94475.9|94389|94488.9|94390.9|94475.2|94372.4|33
1649390330000|2022-04-08 03:58:50|94478.2|94380.6|94478.9|94383|94486.3|94386.8|94476.2|94376.2|34
1649390340000|2022-04-08 03:59:00|94480.9|94381.1|94477.1|94392.6|94488.1|94393.4|94472.4|94381.1|53
1649390350000|2022-04-08 03:59:10|94477.2|94392.7|94480|94385.7|94480.1|94393.5|94474.9|94383.9|39
1649390360000|2022-04-08 03:59:20|94479.8|94385.8|94477.5|94391.4|94480.8|94391.4|94476|94385.3|22
1649390370000|2022-04-08 03:59:30|94477.3|94386.3|94478.4|94387.7|94478.8|94392.5|94475.4|94386.3|20
1649390380000|2022-04-08 03:59:40|94476.1|94395.3|94481.1|94388.8|94481.3|94395.3|94475.6|94384.8|19
1649390390000|2022-04-08 03:59:50|94481.3|94388.9|94498.6|94389|94503.4|94390.7|94480.4|94382.7|36
1649390400000|2022-04-08 04:00:00|94498.5|94386.9|94490.5|94393.5|94503.6|94395|94489.4|94386.2|31
1649390410000|2022-04-08 04:00:10|94490.7|94397.1|94488.3|94393.4|94490.7|94397.2|94486.8|94386.2|23
1649390420000|2022-04-08 04:00:20|94487.9|94394.1|94491.3|94396.4|94492.7|94397.9|94487.5|94390.1|27
1649390430000|2022-04-08 04:00:30|94492.3|94395.3|94493.3|94399.1|94494.6|94399.9|94489.9|94394.3|29
1649390440000|2022-04-08 04:00:40|94493.1|94398|94486.4|94398.4|94495.8|94403.6|94486.2|94387.2|37
1649390450000|2022-04-08 04:00:50|94486.9|94399.9|94494.4|94396.8|94501.3|94399.9|94486|94393.5|24
1649390460000|2022-04-08 04:01:00|94497.6|94391|94494.6|94393.7|94497.6|94396.8|94491.8|94391|19
1649390470000|2022-04-08 04:01:10|94495.1|94394.2|94502.5|94398.6|94509.9|94414.7|94488.6|94391.6|44
1649390480000|2022-04-08 04:01:20|94502.9|94397.6|94502.8|94399.8|94503|94400.9|94498.4|94396|23
1649390490000|2022-04-08 04:01:30|94503.5|94398.8|94506|94402.2|94506|94403.3|94497.8|94393.8|45
1649390500000|2022-04-08 04:01:40|94506.1|94405.6|94503.3|94402.4|94506.8|94407.1|94502.1|94397.4|36
1649390510000|2022-04-08 04:01:50|94502.5|94403|94503.8|94403.1|94506|94408.1|94502.5|94402.3|17
1649390520000|2022-04-08 04:02:00|94503.7|94405|94497.9|94400.8|94507.9|94405|94497.9|94395.6|29
1649390530000|2022-04-08 04:02:10|94497.8|94400.6|94498.9|94405.9|94505.1|94411.3|94497.3|94393.3|24
1649390540000|2022-04-08 04:02:20|94499.2|94407.4|94500.4|94405.4|94503.9|94409.5|94497.3|94403.2|25
1649390550000|2022-04-08 04:02:30|94501.1|94404.4|94500.7|94404.6|94510.4|94404.6|94499|94401|19
1649390560000|2022-04-08 04:02:40|94501.2|94402.9|94497.3|94399.5|94506.6|94403|94497.3|94390.6|20
1649390570000|2022-04-08 04:02:50|94501.5|94397.9|94499.1|94406.8|94504.3|94406.8|94497.6|94396.3|16
1649390580000|2022-04-08 04:03:00|94498.5|94405.5|94499.3|94407.8|94501.2|94410.9|94498.5|94405.5|23
1649390590000|2022-04-08 04:03:10|94498.8|94408.1|94498.3|94404.9|94504.9|94409.2|94494|94398.2|43
1649390600000|2022-04-08 04:03:20|94495.9|94405.8|94497.8|94405.4|94500.6|94412.2|94495.9|94399.4|32
1649390610000|2022-04-08 04:03:30|94501.4|94399.4|94505.3|94399.3|94509.3|94407.5|94496.4|94397.1|29
1649390620000|2022-04-08 04:03:40|94504.3|94399.6|94507|94398.3|94507.7|94400.6|94503.4|94397.7|21
1649390630000|2022-04-08 04:03:50|94504.6|94399.7|94504.1|94405.3|94504.6|94411.1|94499.9|94399.5|7
1649390640000|2022-04-08 04:04:00|94501.4|94403.9|94499.3|94405.2|94502.6|94405.6|94498.6|94403.8|17
1649390650000|2022-04-08 04:04:10|94500.8|94406.6|94500.8|94414.5|94504.2|94419.7|94493.2|94402.8|28
1649390660000|2022-04-08 04:04:20|94503.7|94410.5|94506.9|94398.9|94514|94414.1|94498|94396.9|37
1649390670000|2022-04-08 04:04:30|94509.3|94393.3|94508.9|94410.2|94522.9|94411.9|94505.9|94393.3|57
1649390680000|2022-04-08 04:04:40|94510.8|94417.2|94515.6|94419.2|94519.9|94423.2|94506.3|94406.6|40
1649390690000|2022-04-08 04:04:50|94515.3|94417.9|94521.7|94410|94523.5|94427|94512|94409.2|31
1649390700000|2022-04-08 04:05:00|94521.3|94409.6|94518.9|94415.3|94521.3|94416.3|94514.9|94408|40
1649390710000|2022-04-08 04:05:10|94517.8|94417.3|94510.6|94414.1|94518.9|94419.8|94502.3|94408.4|28
1649390720000|2022-04-08 04:05:20|94513.3|94414.8|94510.6|94414.8|94514.3|94415.7|94509.7|94408.2|19
1649390730000|2022-04-08 04:05:30|94513.3|94414.7|94513.9|94414.2|94514|94414.7|94511.5|94413.6|7
1649390740000|2022-04-08 04:05:40|94512.4|94421.9|94513.3|94418.9|94513.3|94421.9|94511.5|94418.9|4
1649390750000|2022-04-08 04:05:50|94509.7|94419.3|94514.6|94410|94515.9|94419.3|94509.6|94400|27
1649390760000|2022-04-08 04:06:00|94514.3|94410.3|94518.3|94415.5|94520.1|94422|94506|94410.3|27
1649390770000|2022-04-08 04:06:10|94514.5|94414|94507.7|94411.2|94517|94417.1|94503.8|94410.8|17
1649390780000|2022-04-08 04:06:20|94511.5|94408.9|94510.1|94408.3|94513.6|94412.2|94510.1|94402.1|14
1649390790000|2022-04-08 04:06:30|94510.7|94408.7|94519.2|94403.2|94520.7|94411.8|94508.3|94401.8|41
1649390800000|2022-04-08 04:06:40|94518.9|94402.9|94512.8|94413.4|94523.7|94413.4|94512.7|94402.9|32
1649390810000|2022-04-08 04:06:50|94513.1|94413|94513.4|94408.3|94517.7|94413|94510.4|94408.3|26
1649390820000|2022-04-08 04:07:00|94514.5|94408.7|94520.3|94416|94523.6|94419.5|94512.9|94406.4|39
1649390830000|2022-04-08 04:07:10|94520.5|94416.2|94516.4|94407.9|94520.8|94418.1|94514.2|94404.7|33
1649390840000|2022-04-08 04:07:20|94515.3|94411.3|94514.9|94413.9|94519.2|94416|94514.6|94405|34
1649390850000|2022-04-08 04:07:30|94514.1|94414.3|94512.2|94411.1|94514.6|94416.3|94511.9|94410.1|15
1649390860000|2022-04-08 04:07:40|94513.3|94409|94512.4|94413|94516.8|94419.9|94508.6|94402.3|34
1649390870000|2022-04-08 04:07:50|94511.5|94415.6|94524.3|94411.3|94524.3|94419|94510.2|94411.3|17
1649390880000|2022-04-08 04:08:00|94518.5|94412.6|94528.4|94439.1|94531.8|94439.1|94514.9|94407.8|48
1649390890000|2022-04-08 04:08:10|94536.3|94427.6|94533.4|94438.6|94536.3|94443.9|94525.1|94427.6|31
1649390900000|2022-04-08 04:08:20|94534.7|94438|94531.3|94440.5|94535.9|94440.8|94530.5|94436.7|13
1649390910000|2022-04-08 04:08:30|94530.9|94439|94534.6|94432.9|94536.9|94440.5|94529.5|94430.1|33
1649390920000|2022-04-08 04:08:40|94534.4|94433.5|94532.1|94437.9|94535.1|94443.4|94526.6|94432.5|46
1649390930000|2022-04-08 04:08:50|94535.5|94438.1|94529.6|94440|94535.5|94444.1|94527.9|94431.3|39
1649390940000|2022-04-08 04:09:00|94528.8|94441.6|94536.3|94427.4|94541.8|94441.6|94527.8|94425.8|36
1649390950000|2022-04-08 04:09:10|94539.7|94427|94529.2|94435.3|94539.7|94439.7|94523.8|94427|12
1649390960000|2022-04-08 04:09:20|94531.1|94434.4|94527.2|94438.2|94531.1|94438.7|94526.6|94433.5|15
1649390970000|2022-04-08 04:09:30|94526.8|94437.8|94533.2|94432.5|94534|94441.2|94522.8|94427.4|27
1649390980000|2022-04-08 04:09:40|94533.3|94433.2|94523.2|94441.9|94533.7|94446.1|94521.2|94430.6|26
1649390990000|2022-04-08 04:09:50|94522.6|94441.5|94538.5|94441|94544.3|94446.3|94522.1|94430.8|43
1649391000000|2022-04-08 04:10:00|94538.1|94440.3|94537.2|94441|94540.7|94441.4|94536.9|94439.2|32
1649391010000|2022-04-08 04:10:10|94536.2|94442.1|94533.9|94444.6|94537.7|94445.2|94533.9|94438.1|25
1649391020000|2022-04-08 04:10:20|94533.8|94445|94533.5|94440.8|94539.4|94447.6|94528.1|94435.8|23
1649391030000|2022-04-08 04:10:30|94536.3|94443.7|94547.7|94433.4|94547.7|94444.8|94534.8|94431.9|37
1649391040000|2022-04-08 04:10:40|94547.8|94433.3|94539.5|94436.4|94547.8|94447.2|94534.4|94429.9|52
1649391050000|2022-04-08 04:10:50|94539.7|94436.1|94541.2|94442.6|94546|94447.3|94537.9|94433.7|53
1649391060000|2022-04-08 04:11:00|94540.2|94442.1|94543|94447.3|94544|94448.2|94540.2|94439|28
1649391070000|2022-04-08 04:11:10|94543.8|94447|94538.7|94450.6|94546.4|94451.4|94538.7|94443.7|21
1649391080000|2022-04-08 04:11:20|94540.3|94448.1|94545.5|94459.8|94547|94461.3|94539.3|94448|24
1649391090000|2022-04-08 04:11:30|94545.6|94459.3|94550.2|94468.1|94555|94469.3|94539.7|94459.3|40
1649391100000|2022-04-08 04:11:40|94550.5|94468.3|94553.3|94466.7|94554.1|94468.3|94550.5|94466.2|22
1649391110000|2022-04-08 04:11:50|94553|94466.8|94547.9|94470.8|94553|94473.2|94546.4|94466.8|18
1649391120000|2022-04-08 04:12:00|94547.8|94470.7|94540.5|94490.5|94552.9|94490.6|94537.9|94470.5|23
1649391130000|2022-04-08 04:12:10|94538.7|94488.7|94537.9|94487.9|94549.1|94488.8|94537|94476.1|12
1649391140000|2022-04-08 04:12:20|94538.3|94488.3|94554.4|94470.5|94554.4|94488.3|94538.3|94470.3|13
1649391150000|2022-04-08 04:12:30|94554.6|94470.2|94539|94489|94554.6|94489|94539|94470.2|16
1649391160000|2022-04-08 04:12:40|94538.9|94488.9|94544.6|94466.9|94550.8|94488.9|94538.9|94464.4|26
1649391170000|2022-04-08 04:12:50|94544.2|94467.6|94530.4|94480.4|94544.4|94482.2|94530.2|94467.6|21
1649391180000|2022-04-08 04:13:00|94529.9|94479.9|94544.6|94468.2|94547.2|94481.3|94529.9|94465.2|13
1649391190000|2022-04-08 04:13:10|94544.8|94468.3|94542.4|94471.2|94544.8|94484.1|94531.6|94468.3|21
1649391200000|2022-04-08 04:13:20|94543.5|94468.9|94546.5|94473.4|94547.8|94473.8|94541.2|94465.4|31
1649391210000|2022-04-08 04:13:30|94546.8|94473.8|94548.3|94472.4|94549.5|94473.8|94546.7|94471.9|9
1649391220000|2022-04-08 04:13:40|94547.8|94472.5|94535.2|94485.2|94548.4|94485.6|94534.2|94471.9|12
1649391230000|2022-04-08 04:13:50|94535.6|94485.6|94547.2|94470.8|94547.2|94485.6|94534.2|94470.8|10
1649391240000|2022-04-08 04:14:00|94547.5|94470.6|94544.6|94470.4|94547.5|94470.6|94541.5|94469.7|7
1649391250000|2022-04-08 04:14:10|94543.4|94470.5|94535|94485|94545.2|94485|94533.4|94466|21
1649391260000|2022-04-08 04:14:20|94545.8|94474.7|94534.2|94484.2|94545.9|94485.4|94533|94472.6|21
1649391270000|2022-04-08 04:14:30|94534.5|94484.5|94544.3|94473.1|94544.8|94484.5|94534.1|94471.1|12
1649391280000|2022-04-08 04:14:40|94544.5|94473.2|94536|94486|94545.9|94486.8|94536|94470.3|15
1649391290000|2022-04-08 04:14:50|94536.3|94486.3|94543.2|94471.9|94543.6|94486.3|94534|94471.2|16
1649391300000|2022-04-08 04:15:00|94552.3|94462.3|94534|94484|94552.3|94484|94534|94462.3|17
1649391310000|2022-04-08 04:15:10|94533|94483|94544.4|94472.8|94544.4|94483.1|94531.4|94471.9|9
1649391320000|2022-04-08 04:15:20|94542.3|94472|94534.2|94484.2|94544.1|94484.3|94533.3|94471.3|31
1649391330000|2022-04-08 04:15:30|94534.4|94484.4|94538.3|94488.3|94552.3|94488.6|94534.4|94477.6|9
1649391340000|2022-04-08 04:15:40|94536.2|94486.2|94549.5|94478.7|94549.7|94487.3|94536.2|94476.5|10
1649391350000|2022-04-08 04:15:50|94550.4|94477.9|94545.9|94473.4|94551.2|94479.3|94545.9|94473.4|7
1649391360000|2022-04-08 04:16:00|94544.4|94472.1|94549.4|94475.3|94552.1|94477.6|94544.1|94465.3|17
1649391370000|2022-04-08 04:16:10|94548.1|94474|94546.7|94474.2|94548.8|94475.6|94546.5|94473.8|17
1649391380000|2022-04-08 04:16:20|94547|94474.3|94547.7|94465.2|94550.9|94475.6|94545.7|94463.9|24
1649391390000|2022-04-08 04:16:30|94547.9|94464.8|94549.4|94474.8|94552.1|94476.2|94547|94464.8|24
1649391400000|2022-04-08 04:16:40|94549.5|94474.3|94556.2|94477.5|94556.2|94489.7|94538.6|94470.7|28
1649391410000|2022-04-08 04:16:50|94556.4|94477.4|94545.3|94495.3|94560.6|94495.3|94545.3|94472.3|21
1649391420000|2022-04-08 04:17:00|94552.1|94480.5|94543.7|94493.7|94555.1|94495.3|94541.1|94480.5|21
1649391430000|2022-04-08 04:17:10|94554.8|94484.2|94551|94477.9|94555.7|94484.2|94550.9|94475.5|28
1649391440000|2022-04-08 04:17:20|94550.9|94479.5|94543.7|94493.7|94551.1|94493.8|94540.5|94479.5|25
1649391450000|2022-04-08 04:17:30|94543.4|94493.4|94562.9|94484.2|94565.5|94498.8|94543.4|94478.3|52
1649391460000|2022-04-08 04:17:40|94563|94484.6|94547.7|94497.7|94563|94497.8|94547.2|94482.9|50
1649391470000|2022-04-08 04:17:50|94547.9|94497.9|94551.4|94501.4|94559.6|94501.5|94547.2|94487.3|30
1649391480000|2022-04-08 04:18:00|94550.8|94500.8|94559.6|94486.5|94565.1|94501.4|94548.7|94484.9|26
1649391490000|2022-04-08 04:18:10|94559.5|94488.2|94562.3|94479.5|94564.1|94501.8|94548.3|94479.1|22
1649391500000|2022-04-08 04:18:20|94563|94479|94546|94496|94563|94497|94545|94479|38
1649391510000|2022-04-08 04:18:30|94546.1|94496.1|94544.1|94494.1|94554.6|94496.5|94544.1|94480.9|33
1649391520000|2022-04-08 04:18:40|94545|94495|94549.9|94499.9|94558.2|94500|94545|94483.9|38
1649391530000|2022-04-08 04:18:50|94550|94500|94549.4|94499.4|94550.6|94500.6|94549.3|94499.3|28
1649391540000|2022-04-08 04:19:00|94550.2|94500.2|94552.8|94481|94554.7|94500.8|94545|94481|36
1649391550000|2022-04-08 04:19:10|94553|94481.2|94553.6|94482.7|94554.3|94492|94541.1|94481|23
1649391560000|2022-04-08 04:19:20|94553.4|94497|94547.2|94497.2|94556.3|94498.3|94543.9|94484.1|31
1649391570000|2022-04-08 04:19:30|94547.4|94497.4|94550.7|94500.7|94563.4|94500.7|94544|94483|40
1649391580000|2022-04-08 04:19:40|94561.7|94489.7|94550.1|94500.1|94561.7|94501.1|94548.5|94487.3|42
1649391590000|2022-04-08 04:19:50|94549.9|94499.9|94548.3|94498.3|94559|94500|94548.3|94488.7|39
1649391600000|2022-04-08 04:20:00|94548.2|94498.2|94546.4|94496.4|94548.4|94498.4|94546.4|94496.4|26
1649391610000|2022-04-08 04:20:10|94546.5|94496.5|94552.2|94502.2|94560.4|94502.2|94546.5|94489.8|23
1649391620000|2022-04-08 04:20:20|94551.6|94501.6|94547.7|94497.7|94558.9|94501.6|94545.8|94483.9|6
1649391630000|2022-04-08 04:20:30|94546.6|94496.6|94550.4|94500.4|94550.8|94500.8|94546.2|94496.2|12
1649391640000|2022-04-08 04:20:40|94550.2|94500.2|94549.9|94499.9|94550.4|94500.4|94549|94499|18
1649391650000|2022-04-08 04:20:50|94549.8|94499.8|94548|94498|94558.6|94500.3|94548|94488.6|21
1649391660000|2022-04-08 04:21:00|94547.9|94497.9|94551.1|94501.1|94558.7|94501.7|94547.1|94488.7|15
1649391670000|2022-04-08 04:21:10|94550.5|94500.5|94558.7|94484.3|94559.5|94501.2|94546.2|94483.6|24
1649391680000|2022-04-08 04:21:20|94558.5|94483.8|94549.5|94499.5|94559.3|94501.7|94548.6|94483.3|16
1649391690000|2022-04-08 04:21:30|94562.4|94490.4|94568.6|94492.9|94568.6|94501.2|94550.8|94488.9|23
1649391700000|2022-04-08 04:21:40|94568.5|94492.8|94559.6|94509.6|94568.9|94509.7|94557.4|94491.7|35
1649391710000|2022-04-08 04:21:50|94559.3|94509.3|94560.1|94510.1|94571|94511.7|94559.3|94499.4|16
1649391720000|2022-04-08 04:22:00|94560|94510|94571.4|94497.2|94571.4|94510.8|94559.7|94497.2|15
1649391730000|2022-04-08 04:22:10|94570.3|94498.7|94557.5|94507.5|94570.5|94509.6|94557.4|94494.5|31
1649391740000|2022-04-08 04:22:20|94557.3|94507.3|94556|94506|94559.9|94509.9|94554.4|94504.4|36
1649391750000|2022-04-08 04:22:30|94556.1|94506.1|94555.2|94505.2|94569.9|94506.7|94555.2|94499.1|26
1649391760000|2022-04-08 04:22:40|94555|94505|94555.9|94505.9|94557.1|94507.1|94554.5|94504.5|14
1649391770000|2022-04-08 04:22:50|94555.4|94505.4|94558|94508|94558|94508|94554.9|94504.9|12
1649391780000|2022-04-08 04:23:00|94557.7|94507.7|94575.4|94499.9|94575.5|94509.6|94555.1|94490.4|23
1649391790000|2022-04-08 04:23:10|94575.5|94499.7|94556.1|94506.1|94575.5|94506.1|94555.2|94492.6|28
1649391800000|2022-04-08 04:23:20|94557.5|94507.5|94556.7|94506.7|94557.9|94507.9|94555|94505|25
1649391810000|2022-04-08 04:23:30|94556.5|94506.5|94567|94492.5|94569.7|94506.5|94556.5|94492.5|21
1649391820000|2022-04-08 04:23:40|94568|94493.9|94556.8|94506.8|94569.1|94507.7|94555.9|94493.2|20
1649391830000|2022-04-08 04:23:50|94556.9|94506.9|94556.5|94506.5|94557.3|94507.3|94555.8|94505.8|15
1649391840000|2022-04-08 04:24:00|94555.5|94505.5|94555.8|94505.8|94566.6|94507.8|94555.5|94489.9|11
1649391850000|2022-04-08 04:24:10|94556|94506|94557.3|94507.3|94569.2|94507.5|94555.2|94490.5|20
1649391860000|2022-04-08 04:24:20|94555.6|94505.6|94569|94497.6|94569.6|94509.1|94555.2|94493.5|23
1649391870000|2022-04-08 04:24:30|94568.6|94497|94559.2|94509.2|94569.4|94510.7|94559.2|94497|22
1649391880000|2022-04-08 04:24:40|94559.4|94509.4|94560.9|94510.9|94574.4|94511.4|94559.1|94495.2|32
1649391890000|2022-04-08 04:24:50|94560.5|94510.5|94558.5|94508.5|94570.6|94511.3|94558.5|94495.6|29
1649391900000|2022-04-08 04:25:00|94558.4|94508.4|94566.5|94494.2|94577.5|94508.4|94557.9|94491.7|31
1649391910000|2022-04-08 04:25:10|94565.5|94493.4|94562|94491|94565.5|94503.6|94553.2|94485.9|38
1649391920000|2022-04-08 04:25:20|94562.2|94490.9|94551.9|94501.9|94563.2|94501.9|94551.9|94489.5|26
1649391930000|2022-04-08 04:25:30|94551.6|94501.6|94551.8|94501.8|94554.5|94504.5|94551.6|94501.6|25
1649391940000|2022-04-08 04:25:40|94551.9|94501.9|94552.3|94502.3|94563.8|94504.9|94551.6|94483.8|23
1649391950000|2022-04-08 04:25:50|94552.2|94502.2|94553.6|94503.6|94564.1|94504.2|94551.3|94487.4|28
1649391960000|2022-04-08 04:26:00|94552|94502|94566.1|94496.1|94567.2|94506|94551.8|94491.7|36
1649391970000|2022-04-08 04:26:10|94566|94494|94565.6|94493.1|94568.9|94495.9|94565|94491.6|26
1649391980000|2022-04-08 04:26:20|94565.8|94492.3|94563.8|94493.5|94566.4|94504.6|94554.1|94492.3|14
1649391990000|2022-04-08 04:26:30|94564.4|94493.8|94553.8|94503.8|94564.4|94505.8|94551.5|94492.9|15
1649392000000|2022-04-08 04:26:40|94554.1|94504.1|94560.9|94489.9|94560.9|94504.6|94553.3|94489.9|13
1649392010000|2022-04-08 04:26:50|94562.4|94489.6|94556.3|94506.3|94562.4|94506.3|94551.6|94488.6|26
1649392020000|2022-04-08 04:27:00|94555.4|94505.4|94556.3|94506.3|94556.9|94506.9|94555.4|94505.4|21
1649392030000|2022-04-08 04:27:10|94556.7|94506.7|94555.9|94505.9|94557.3|94507.3|94555|94505|8
1649392040000|2022-04-08 04:27:20|94554.6|94504.6|94558.6|94508.6|94567.7|94511|94554.4|94495.8|17
1649392050000|2022-04-08 04:27:30|94557.2|94507.2|94557.2|94507.2|94560|94510|94555.9|94505.9|19
1649392060000|2022-04-08 04:27:40|94556.1|94506.1|94566.2|94493.8|94566.2|94509|94555.3|94493.8|22
1649392070000|2022-04-08 04:27:50|94566.6|94494.3|94567.3|94491.2|94568.8|94507.4|94557.2|94488.6|36
1649392080000|2022-04-08 04:28:00|94567.4|94492.4|94567.2|94492.8|94568|94493.9|94566.5|94489.8|12
1649392090000|2022-04-08 04:28:10|94567.6|94493.1|94572.5|94498.8|94572.5|94510.5|94557.8|94491.5|25
1649392100000|2022-04-08 04:28:20|94572.6|94498.2|94560.4|94510.4|94572.6|94511.6|94560.3|94498.2|23
1649392110000|2022-04-08 04:28:30|94560.3|94510.3|94567.2|94496|94567.5|94513.6|94555.8|94492|26
1649392120000|2022-04-08 04:28:40|94565.8|94495.7|94555.7|94505.7|94565.8|94509.5|94555.4|94495.7|32
1649392130000|2022-04-08 04:28:50|94557.3|94507.3|94555.1|94505.1|94557.3|94507.3|94555.1|94505.1|13
1649392140000|2022-04-08 04:29:00|94555.3|94505.3|94552.8|94502.8|94564.3|94505.4|94552.7|94488.4|25
1649392150000|2022-04-08 04:29:10|94553|94503|94563.1|94493|94563.4|94503|94552.1|94491.4|18
1649392160000|2022-04-08 04:29:20|94564.2|94490.8|94554.9|94504.9|94564.5|94506.5|94554.6|94489.9|18
1649392170000|2022-04-08 04:29:30|94555.5|94505.5|94566.9|94489.8|94567.7|94505.5|94551.1|94484.5|25
1649392180000|2022-04-08 04:29:40|94567.3|94488.9|94568.6|94496.3|94568.7|94508.1|94557.6|94488.9|34
1649392190000|2022-04-08 04:29:50|94568|94496.1|94559.3|94509.3|94570.8|94509.8|94559|94495.5|23
1649392200000|2022-04-08 04:30:00|94559.5|94509.5|94559.9|94509.9|94559.9|94509.9|94559|94509|22
1649392210000|2022-04-08 04:30:10|94560.1|94510.1|94557.3|94507.3|94560.4|94510.4|94557.3|94507.3|20
1649392220000|2022-04-08 04:30:20|94557.5|94507.5|94564.2|94493.8|94565.7|94511.4|94555.2|94493.8|15
1649392230000|2022-04-08 04:30:30|94563.9|94492.8|94564.8|94488.6|94565.4|94508.1|94553.2|94488.3|35
1649392240000|2022-04-08 04:30:40|94564.3|94489|94565.6|94489.3|94566.3|94492.2|94561.6|94487.4|28
1649392250000|2022-04-08 04:30:50|94565.1|94490.6|94551.7|94501.7|94565.1|94502.9|94551.7|94490.4|21
1649392260000|2022-04-08 04:31:00|94551.9|94501.9|94568.2|94490.2|94568.2|94504.5|94551.9|94490.2|20
1649392270000|2022-04-08 04:31:10|94565.8|94495.3|94553.8|94503.8|94566.7|94506.3|94553.1|94494.1|15
1649392280000|2022-04-08 04:31:20|94554|94504|94556.2|94506.2|94568.2|94506.2|94551.5|94483.6|20
1649392290000|2022-04-08 04:31:30|94555.6|94505.6|94555.1|94505.1|94564.4|94505.7|94553.2|94493|16
1649392300000|2022-04-08 04:31:40|94565.2|94494.2|94563.1|94493|94565.2|94503.5|94553.5|94492.7|13
1649392310000|2022-04-08 04:31:50|94564.3|94493.9|94553.3|94503.3|94564.3|94506.5|94549.8|94493.2|17
1649392320000|2022-04-08 04:32:00|94554.4|94504.4|94545.8|94495.8|94562|94506.3|94545.8|94486.8|28
1649392330000|2022-04-08 04:32:10|94546.3|94496.3|94557.2|94486.6|94557.2|94502.3|94546.3|94486.3|37
1649392340000|2022-04-08 04:32:20|94557|94487|94557.1|94484.6|94565.9|94498.4|94546.8|94483.3|21
1649392350000|2022-04-08 04:32:30|94547|94497|94546.6|94496.6|94557.1|94497.9|94545.8|94484.3|29
1649392360000|2022-04-08 04:32:40|94556.8|94486.7|94548.1|94498.1|94556.8|94498.8|94547.1|94486.7|17
1649392370000|2022-04-08 04:32:50|94547.4|94497.4|94548.5|94498.5|94548.8|94498.8|94546.7|94496.7|15
1649392380000|2022-04-08 04:33:00|94548.3|94498.3|94551.3|94501.3|94560.5|94501.3|94548.3|94484.3|32
1649392390000|2022-04-08 04:33:10|94551.4|94501.4|94548.8|94498.8|94568.9|94501.6|94547.9|94485.1|24
1649392400000|2022-04-08 04:33:20|94548.9|94498.9|94549|94499|94563|94499.7|94548.2|94490.1|16
1649392410000|2022-04-08 04:33:30|94548.9|94498.9|94549.8|94499.8|94550.9|94500.9|94548.9|94498.9|17
1649392420000|2022-04-08 04:33:40|94549.9|94499.9|94546.6|94496.6|94559.9|94499.9|94546.6|94480.1|37
1649392430000|2022-04-08 04:33:50|94546.1|94496.1|94556.2|94481.6|94556.7|94496.8|94542.6|94480.7|41
1649392440000|2022-04-08 04:34:00|94555.4|94481.7|94558.9|94482.3|94559.9|94498|94546.1|94481.1|31
1649392450000|2022-04-08 04:34:10|94559.3|94482|94547.6|94497.6|94570|94499.6|94547.2|94482|17
1649392460000|2022-04-08 04:34:20|94548.4|94498.4|94548.2|94498.2|94563|94498.4|94547|94489.9|12
1649392470000|2022-04-08 04:34:30|94548.1|94498.1|94548.8|94498.8|94550.4|94500.4|94548|94498|12
1649392480000|2022-04-08 04:34:40|94548.1|94498.1|94548.7|94498.7|94551.1|94501.1|94547.9|94497.9|17
1649392490000|2022-04-08 04:34:50|94548.1|94498.1|94543|94493|94557.4|94498.1|94540.8|94476.9|21
1649392500000|2022-04-08 04:35:00|94543.4|94493.4|94544.7|94494.7|94555.6|94494.9|94543|94476.4|20
1649392510000|2022-04-08 04:35:10|94544.3|94494.3|94544.2|94494.2|94545.5|94495.5|94543.5|94493.5|24
1649392520000|2022-04-08 04:35:20|94543.6|94493.6|94543.4|94493.4|94545.6|94495.6|94543.4|94493.4|17
1649392530000|2022-04-08 04:35:30|94543.1|94493.1|94543.3|94493.3|94545.4|94495.4|94542.6|94492.6|16
1649392540000|2022-04-08 04:35:40|94543.1|94493.1|94544|94494|94544.1|94494.1|94539.9|94489.9|21
1649392550000|2022-04-08 04:35:50|94543.9|94493.9|94550.5|94478.7|94550.5|94494.4|94541.1|94475.3|23
1649392560000|2022-04-08 04:36:00|94549.7|94478.8|94545.2|94495.2|94554.1|94495.8|94542.3|94478.8|24
1649392570000|2022-04-08 04:36:10|94544.4|94494.4|94547.6|94497.6|94547.6|94497.6|94543.7|94493.7|16
1649392580000|2022-04-08 04:36:20|94548.1|94498.1|94549.5|94499.5|94559.7|94501.3|94548.1|94485.5|22
1649392590000|2022-04-08 04:36:30|94551|94501|94561.9|94487.6|94563.3|94502.2|94549.7|94486.4|31
1649392600000|2022-04-08 04:36:40|94560.4|94488.3|94564.4|94487.9|94565|94500.4|94550|94483.5|23
1649392610000|2022-04-08 04:36:50|94564.2|94487.6|94561.4|94486|94564.9|94502|94551|94483.9|16
1649392620000|2022-04-08 04:37:00|94561.7|94487.8|94561.8|94490.8|94561.8|94490.8|94560.1|94487.3|16
1649392630000|2022-04-08 04:37:10|94561.6|94491.3|94552.8|94502.8|94562.2|94502.8|94551.2|94490.5|16
1649392640000|2022-04-08 04:37:20|94551.9|94501.9|94552.4|94502.4|94553.7|94503.7|94551.9|94501.9|17
1649392650000|2022-04-08 04:37:30|94552.9|94502.9|94556.6|94506.6|94557.6|94507.6|94552.9|94502.9|9
1649392660000|2022-04-08 04:37:40|94551.5|94501.5|94559.3|94482.1|94561.1|94502.8|94551.5|94482.1|18
1649392670000|2022-04-08 04:37:50|94560.3|94482.9|94549.2|94499.2|94561.2|94501.1|94549.2|94482|21
1649392680000|2022-04-08 04:38:00|94549.1|94499.1|94549.5|94499.5|94549.5|94499.5|94548|94498|12
1649392690000|2022-04-08 04:38:10|94549.3|94499.3|94550.3|94500.3|94550.3|94500.3|94548.9|94498.9|11
1649392700000|2022-04-08 04:38:20|94550.4|94500.4|94551.7|94501.7|94560.6|94501.7|94548.9|94484.8|13
1649392710000|2022-04-08 04:38:30|94551.2|94501.2|94559.1|94486.6|94561.3|94503.3|94549.2|94485.6|31
1649392720000|2022-04-08 04:38:40|94558.9|94488.1|94558.1|94488|94560.2|94498.5|94548.4|94482.6|18
1649392730000|2022-04-08 04:38:50|94557.8|94487.5|94547.4|94497.4|94557.8|94497.7|94546|94486.2|9
1649392740000|2022-04-08 04:39:00|94556.9|94486.9|94548|94498|94558|94498.1|94546.5|94486.7|13
1649392750000|2022-04-08 04:39:10|94548.5|94498.5|94560.5|94485.2|94560.5|94502.3|94547.8|94484.9|11
1649392760000|2022-04-08 04:39:20|94559.4|94482.3|94546.2|94496.2|94561.4|94499.3|94546.2|94480.3|32
1649392770000|2022-04-08 04:39:30|94547.5|94497.5|94553.9|94483|94554.8|94498.1|94545.6|94481|18
1649392780000|2022-04-08 04:39:40|94554.8|94483.9|94548.3|94498.3|94556.1|94498.4|94545.1|94483.8|14
1649392790000|2022-04-08 04:39:50|94547.5|94497.5|94546.7|94496.7|94548.1|94498.1|94545.1|94495.1|12
1649392800000|2022-04-08 04:40:00|94546.9|94496.9|94552.7|94480.6|94552.7|94497.9|94543.1|94480.6|23
1649392810000|2022-04-08 04:40:10|94552.4|94481.1|94544|94494|94552.4|94495.7|94542.1|94481.1|16
1649392820000|2022-04-08 04:40:20|94543.9|94493.9|94556.2|94482.2|94556.2|94493.9|94542.4|94479.4|33
1649392830000|2022-04-08 04:40:30|94556.3|94482.1|94544.3|94494.3|94556.5|94497.3|94544.2|94478.6|26
1649392840000|2022-04-08 04:40:40|94544.8|94494.8|94548.9|94498.9|94560|94499.5|94544.1|94486.6|19
1649392850000|2022-04-08 04:40:50|94558.3|94488.2|94559.2|94488.8|94559.7|94499.2|94548.4|94487.7|16
1649392860000|2022-04-08 04:41:00|94558.7|94488.5|94551.4|94501.4|94561.2|94502.4|94551.2|94487.6|32
1649392870000|2022-04-08 04:41:10|94550.8|94500.8|94563.4|94492.8|94563.9|94504.2|94550.8|94492.6|25
1649392880000|2022-04-08 04:41:20|94563.5|94491.6|94563.3|94488.6|94564.6|94504.1|94553.1|94488.4|22
1649392890000|2022-04-08 04:41:30|94563.2|94488.5|94564.8|94492.9|94568.6|94505.3|94555.3|94488.5|36
1649392900000|2022-04-08 04:41:40|94564.6|94492.7|94554.3|94504.3|94565.9|94504.3|94554.3|94492.7|25
1649392910000|2022-04-08 04:41:50|94564.2|94493.6|94567|94495.7|94567|94504.3|94553.8|94488.7|31
1649392920000|2022-04-08 04:42:00|94566.2|94495.2|94557.4|94507.4|94568.3|94507.4|94557.4|94491.9|17
1649392930000|2022-04-08 04:42:10|94557.3|94507.3|94557.3|94507.3|94560|94510|94556.5|94506.5|15
1649392940000|2022-04-08 04:42:20|94556.3|94506.3|94556.6|94506.6|94567.5|94508.7|94556.1|94494|19
1649392950000|2022-04-08 04:42:30|94554.9|94504.9|94556|94506|94565.9|94506|94554.3|94494.4|22
1649392960000|2022-04-08 04:42:40|94555.2|94505.2|94561.7|94489.4|94563.9|94506|94554.4|94488.1|23
1649392970000|2022-04-08 04:42:50|94562.3|94488.8|94562.7|94489.7|94564.3|94502.9|94552|94485.4|19
1649392980000|2022-04-08 04:43:00|94556.8|94482|94563|94485.7|94564.3|94503|94552.6|94482|16
1649392990000|2022-04-08 04:43:10|94562.6|94485.6|94556.2|94485.8|94562.7|94501.8|94549|94477.4|28
1649393000000|2022-04-08 04:43:20|94555.7|94485.4|94554.9|94473.4|94555.7|94493.8|94542.1|94472.3|27
1649393010000|2022-04-08 04:43:30|94555.5|94479.4|94560.1|94482.6|94560.2|94482.7|94552.3|94475.2|41
1649393020000|2022-04-08 04:43:40|94559.2|94482.3|94560.5|94487.1|94565.8|94504.4|94544.9|94482.3|43
1649393030000|2022-04-08 04:43:50|94562.6|94485|94563.2|94492.5|94563.2|94502.3|94552.3|94485|8
1649393040000|2022-04-08 04:44:00|94560.3|94490.1|94557.2|94486.1|94560.3|94501.6|94548.6|94484.6|20
1649393050000|2022-04-08 04:44:10|94555.7|94484.7|94555.4|94482.6|94557.7|94495.2|94545|94480.4|30
1649393060000|2022-04-08 04:44:20|94555.3|94480.7|94547.9|94497.9|94555.3|94502.5|94547.9|94480.4|16
1649393070000|2022-04-08 04:44:30|94548|94498|94559.7|94488.7|94561.5|94499.1|94547.2|94487.1|13
1649393080000|2022-04-08 04:44:40|94558.6|94489.2|94551.1|94501.1|94562.6|94502.9|94547.3|94487|24
1649393090000|2022-04-08 04:44:50|94550.2|94500.2|94545.3|94495.3|94559.9|94502.5|94544.2|94483.5|35
1649393100000|2022-04-08 04:45:00|94544|94494|94555.9|94482.3|94558.7|94494|94544|94478.4|27
1649393110000|2022-04-08 04:45:10|94554.4|94481.4|94556.5|94486.2|94557.5|94497.6|94544.8|94481.4|29
1649393120000|2022-04-08 04:45:20|94557.4|94486.9|94556.3|94486.1|94557.4|94497.2|94546.5|94485.3|15
1649393130000|2022-04-08 04:45:30|94549.7|94499.7|94546.6|94496.6|94550.4|94500.4|94546.2|94496.2|16
1649393140000|2022-04-08 04:45:40|94545.9|94495.9|94546.2|94496.2|94548.2|94498.2|94545.1|94495.1|16
1649393150000|2022-04-08 04:45:50|94546.8|94496.8|94549|94477.3|94558.5|94498.1|94545.4|94477.3|23
1649393160000|2022-04-08 04:46:00|94548.1|94476.3|94546.9|94496.9|94555.2|94498.7|94542.1|94476.3|23
1649393170000|2022-04-08 04:46:10|94545.1|94495.1|94547.1|94497.1|94559|94498.4|94545|94488.8|17
1649393180000|2022-04-08 04:46:20|94548.2|94498.2|94553.1|94503.1|94553.5|94503.5|94546.8|94496.8|19
1649393190000|2022-04-08 04:46:30|94552.7|94502.7|94561.4|94487.6|94565.1|94502.7|94546.9|94485.5|35
1649393200000|2022-04-08 04:46:40|94561.5|94487.7|94552.4|94502.4|94561.7|94503.7|94552.4|94486.4|27
1649393210000|2022-04-08 04:46:50|94553.8|94503.8|94559.4|94487.4|94562.3|94503.8|94551|94485.7|13
1649393220000|2022-04-08 04:47:00|94551.1|94501.1|94551.9|94501.9|94552.9|94502.9|94548.4|94498.4|21
1649393230000|2022-04-08 04:47:10|94552|94502|94555.6|94505.6|94556.2|94506.2|94550.9|94500.9|19
1649393240000|2022-04-08 04:47:20|94558|94487.2|94565.8|94494.3|94566.3|94504.2|94552.4|94486.9|17
1649393250000|2022-04-08 04:47:30|94564.6|94494.6|94561.4|94511.4|94571.8|94511.8|94556.1|94492.7|29
1649393260000|2022-04-08 04:47:40|94561.7|94511.7|94571.8|94497.3|94574.3|94516.4|94561.5|94497.3|25
1649393270000|2022-04-08 04:47:50|94570.8|94496.9|94569.3|94493.6|94571.7|94498.8|94567.9|94493.5|23
1649393280000|2022-04-08 04:48:00|94569.2|94493.5|94569.6|94492.6|94570.3|94497.3|94567.5|94491.8|24
1649393290000|2022-04-08 04:48:10|94569.1|94491.7|94571.6|94499.5|94571.6|94499.5|94566.3|94491|14
1649393300000|2022-04-08 04:48:20|94566.5|94494.3|94568|94497.6|94568|94508.7|94555.7|94493|9
1649393310000|2022-04-08 04:48:30|94568.1|94497.4|94566.4|94493|94568.1|94506.9|94556.9|94492.4|12
1649393320000|2022-04-08 04:48:40|94568.1|94493.3|94572.6|94494.5|94573|94510.7|94558.2|94492.7|20
1649393330000|2022-04-08 04:48:50|94571.8|94497.7|94564.2|94514.2|94572.7|94515|94562.4|94497.7|8
1649393340000|2022-04-08 04:49:00|94558.7|94508.7|94558.4|94508.4|94567.3|94508.9|94556.6|94496.8|15
1649393350000|2022-04-08 04:49:10|94558.5|94508.5|94554.5|94504.5|94565.3|94508.7|94553.7|94490.2|24
1649393360000|2022-04-08 04:49:20|94557.1|94507.1|94564.3|94492.5|94564.3|94508.3|94552.6|94492.5|23
1649393370000|2022-04-08 04:49:30|94564|94493.6|94563.6|94489.1|94564.5|94504.2|94552.2|94487|22
1649393380000|2022-04-08 04:49:40|94562.5|94489.2|94554.7|94504.7|94562.5|94504.7|94551.6|94489|13
1649393390000|2022-04-08 04:49:50|94555|94505|94565.2|94493.6|94565.6|94505|94551.9|94493|8
1649393400000|2022-04-08 04:50:00|94565.5|94492.2|94554.2|94504.2|94565.8|94505.1|94551.8|94491|24
1649393410000|2022-04-08 04:50:10|94554.3|94504.3|94571.5|94493.4|94572.9|94504.3|94552.7|94488|15
1649393420000|2022-04-08 04:50:20|94578.1|94499.8|94564.2|94487.3|94578.1|94499.8|94564.2|94487.3|13
1649393430000|2022-04-08 04:50:30|94565.1|94487.7|94562.7|94486.4|94565.4|94487.7|94562|94486.1|9
1649393440000|2022-04-08 04:50:40|94563.8|94487|94561.5|94483.2|94563.8|94487|94555.2|94480.9|21
1649393450000|2022-04-08 04:50:50|94561.7|94483.4|94556.9|94483.6|94567|94492.9|94556.7|94481.9|26
1649393460000|2022-04-08 04:51:00|94556.4|94482.3|94571.4|94478.8|94571.4|94494.3|94542.1|94478.8|12
1649393470000|2022-04-08 04:51:10|94568.7|94482.1|94566.5|94488.8|94573.8|94495.7|94566.5|94482.1|13
1649393480000|2022-04-08 04:51:20|94570|94488.4|94563.1|94490.5|94570|94490.5|94560.8|94487.4|16
1649393490000|2022-04-08 04:51:30|94563.8|94491.7|94559.5|94484.4|94568.8|94497.8|94555.4|94481.5|12
1649393500000|2022-04-08 04:51:40|94556|94483|94557.1|94484.2|94560.4|94485.3|94554.9|94482.2|16
1649393510000|2022-04-08 04:51:50|94557.7|94485.7|94555.2|94483.6|94560|94486.7|94555.2|94483.6|11
1649393520000|2022-04-08 04:52:00|94557|94484.6|94554|94504|94570.2|94506.7|94553.1|94479.6|14
1649393530000|2022-04-08 04:52:10|94550.5|94500.5|94548.2|94498.2|94559.4|94500.7|94545.8|94486.3|10
1649393540000|2022-04-08 04:52:20|94546.4|94496.4|94548.2|94498.2|94557.7|94498.5|94546.4|94487.7|9
1649393550000|2022-04-08 04:52:30|94548.6|94498.6|94555.1|94505.1|94558.6|94505.1|94546.7|94483.7|11
1649393560000|2022-04-08 04:52:40|94553.3|94503.3|94544.9|94494.9|94561.1|94503.3|94544.9|94482.2|13
1649393570000|2022-04-08 04:52:50|94553.6|94503.6|94567.8|94496.7|94589.5|94508|94553.6|94479.4|6
1649393580000|2022-04-08 04:53:00|94568.6|94497.5|94548.9|94498.9|94568.6|94504.7|94547.1|94487.1|14
1649393590000|2022-04-08 04:53:10|94550.1|94500.1|94557.9|94486.3|94558.6|94500.1|94546|94485.6|13
1649393600000|2022-04-08 04:53:20|94557.4|94485.8|94555.3|94476.8|94558.1|94495.5|94540.5|94462.7|30
1649393610000|2022-04-08 04:53:30|94554.8|94477.6|94551.8|94479.5|94557.1|94494.1|94543.7|94477.6|29
1649393620000|2022-04-08 04:53:40|94553.3|94481|94555.6|94477.7|94555.6|94481|94552.8|94477.7|6
1649393630000|2022-04-08 04:53:50|94555.7|94478.6|94539.2|94489.2|94555.8|94493.8|94539|94478.6|14
1649393640000|2022-04-08 04:54:00|94538.7|94488.7|94550.4|94476.9|94551.8|94488.7|94538.7|94472.2|16
1649393650000|2022-04-08 04:54:10|94551.3|94476.8|94553.6|94478.5|94553.9|94478.6|94551.3|94476.8|8
1649393660000|2022-04-08 04:54:20|94551.2|94477.5|94556.1|94482|94558.1|94491.9|94541.9|94477.5|11
1649393670000|2022-04-08 04:54:30|94545.1|94495.1|94554.5|94477.7|94564.8|94495.1|94543.5|94466.1|21
1649393680000|2022-04-08 04:54:40|94555.6|94478.9|94552.5|94476|94555.6|94486.5|94536.5|94472.4|25
1649393690000|2022-04-08 04:54:50|94552.3|94475.7|94540.4|94490.4|94555.5|94490.4|94539.9|94475.7|19
1649393700000|2022-04-08 04:55:00|94540.3|94490.3|94550.8|94479.6|94550.8|94490.3|94538.8|94479.6|11
1649393710000|2022-04-08 04:55:10|94539.2|94489.2|94540.4|94490.4|94541|94491|94538.9|94488.9|7
1649393720000|2022-04-08 04:55:20|94541.3|94491.3|94537.3|94487.3|94549.6|94491.9|94536.1|94479.3|22
1649393730000|2022-04-08 04:55:30|94537.5|94487.5|94555.1|94477.6|94568.2|94487.5|94536.6|94470.2|13
1649393740000|2022-04-08 04:55:40|94553.2|94476.8|94538.6|94488.6|94556.3|94489.1|94537.3|94474.8|14
1649393750000|2022-04-08 04:55:50|94539.8|94489.8|94538.9|94488.9|94539.9|94489.9|94537.8|94487.8|5
1649393760000|2022-04-08 04:56:00|94538|94488|94549.4|94477.9|94551.6|94490.9|94537.6|94477.9|11
1649393770000|2022-04-08 04:56:10|94549|94477.6|94557.6|94507.6|94570.8|94507.6|94537.8|94475.6|25
1649393780000|2022-04-08 04:56:20|94555.8|94505.8|94568.3|94495.1|94571.9|94507.3|94555.2|94491.9|29
1649393790000|2022-04-08 04:56:30|94569.5|94494.1|94555.7|94505.7|94569.5|94507.6|94555.7|94494.1|20
1649393800000|2022-04-08 04:56:40|94555.8|94505.8|94557.3|94507.3|94567.8|94507.3|94555.8|94496|13
1649393810000|2022-04-08 04:56:50|94567.4|94496.8|94556.2|94506.2|94568.2|94507.1|94555.4|94496.3|29
1649393820000|2022-04-08 04:57:00|94556.1|94506.1|94551.6|94501.6|94564.7|94507|94541.6|94481.8|39
1649393830000|2022-04-08 04:57:10|94555.3|94505.3|94556.5|94506.5|94565.4|94507.3|94553.6|94495|33
1649393840000|2022-04-08 04:57:20|94557.6|94507.6|94556.4|94506.4|94568.1|94508.7|94555.7|94497.9|26
1649393850000|2022-04-08 04:57:30|94556.1|94506.1|94557.5|94507.5|94567.4|94509.8|94556.1|94497.3|22
1649393860000|2022-04-08 04:57:40|94557.6|94507.6|94556.6|94506.6|94558.6|94508.6|94554.2|94504.2|15
1649393870000|2022-04-08 04:57:50|94557.1|94507.1|94560.3|94481.8|94563.3|94509.6|94556.9|94481.5|21
1649393880000|2022-04-08 04:58:00|94558.4|94482.5|94573.2|94493.2|94575.8|94493.3|94558.4|94482.5|31
1649393890000|2022-04-08 04:58:10|94573.3|94493.3|94569.1|94498.5|94582.5|94509.6|94558.6|94493.3|43
1649393900000|2022-04-08 04:58:20|94569|94498.4|94582|94502.3|94582|94508.7|94558.4|94498.4|19
1649393910000|2022-04-08 04:58:30|94583.1|94502.6|94576.5|94505.6|94584|94505.6|94573.1|94502.3|20
1649393920000|2022-04-08 04:58:40|94564.6|94514.6|94567.1|94517.1|94578.5|94518.6|94563|94507.8|26
1649393930000|2022-04-08 04:58:50|94565.1|94515.1|94565.6|94515.6|94568.2|94518.2|94565.1|94515.1|20
1649393940000|2022-04-08 04:59:00|94565.5|94515.5|94566.8|94516.8|94567.6|94517.6|94563|94513|38
1649393950000|2022-04-08 04:59:10|94567.5|94517.5|94576.1|94506.1|94577.8|94518.8|94565.3|94506.1|34
1649393960000|2022-04-08 04:59:20|94565.8|94506|94565.5|94515.5|94567.3|94517.3|94565.1|94506|18
1649393970000|2022-04-08 04:59:30|94566|94516|94570|94520|94582.3|94521.7|94566|94508|43
1649393980000|2022-04-08 04:59:40|94569.6|94519.6|94569|94519|94572.4|94522.4|94568.8|94518.8|26
1649393990000|2022-04-08 04:59:50|94568.8|94518.8|94571.4|94521.4|94572.7|94522.7|94568.8|94518.8|33
1649394000000|2022-04-08 05:00:00|94571.3|94521.3|94565.2|94515.2|94572.4|94522.4|94561.8|94511.8|42
1649394010000|2022-04-08 05:00:10|94565.8|94515.8|94570.1|94520.1|94571.7|94521.7|94565.8|94515.8|48
1649394020000|2022-04-08 05:00:20|94572.1|94522.1|94584.5|94511.8|94584.5|94522.6|94571.6|94511.1|24
1649394030000|2022-04-08 05:00:30|94584.4|94511.9|94586.4|94515.8|94588.6|94525.4|94571.9|94511.6|24
1649394040000|2022-04-08 05:00:40|94575.8|94525.8|94578.5|94506.9|94588.9|94525.8|94575.8|94504.7|39
1649394050000|2022-04-08 05:00:50|94578.1|94507.4|94575.8|94501.7|94580.5|94517|94566.3|94501.2|42
1649394060000|2022-04-08 05:01:00|94575.9|94501.8|94574.4|94503|94577.1|94514|94563|94501|36
1649394070000|2022-04-08 05:01:10|94575.3|94497.8|94576.6|94502.9|94578.2|94513.5|94563.5|94497.8|27
1649394080000|2022-04-08 05:01:20|94575.7|94503.6|94564.2|94514.2|94578.4|94516.3|94563.7|94503.6|30
1649394090000|2022-04-08 05:01:30|94564|94514|94564.2|94514.2|94565.5|94515.5|94564|94514|21
1649394100000|2022-04-08 05:01:40|94564.1|94514.1|94577.1|94503|94578.6|94516.4|94563.9|94503|28
1649394110000|2022-04-08 05:01:50|94577.3|94503.2|94566.8|94516.8|94577.6|94516.8|94564.2|94503.2|21
1649394120000|2022-04-08 05:02:00|94577.1|94506.6|94574.9|94502|94577.1|94506.6|94574.2|94501.7|27
1649394130000|2022-04-08 05:02:10|94574.8|94500.6|94564.5|94514.5|94578.8|94514.7|94563.6|94499.9|33
1649394140000|2022-04-08 05:02:20|94564.2|94514.2|94563.4|94513.4|94566.3|94516.3|94563.4|94513.4|15
1649394150000|2022-04-08 05:02:30|94564.2|94514.2|94595|94507.8|94596.7|94522.4|94562.5|94507.6|32
1649394160000|2022-04-08 05:02:40|94594.5|94507.3|94594.6|94509|94601.8|94509.6|94593.3|94506.5|21
1649394170000|2022-04-08 05:02:50|94595|94508.1|94595.7|94512.3|94600.8|94515.2|94594.4|94508.1|32
1649394180000|2022-04-08 05:03:00|94594.9|94512.4|94593.5|94512.2|94597.8|94512.5|94592.2|94508.2|29
1649394190000|2022-04-08 05:03:10|94593.9|94513|94592.2|94514.6|94595.1|94516.7|94591|94512.3|21
1649394200000|2022-04-08 05:03:20|94591.6|94514.3|94593.9|94514.7|94593.9|94514.9|94591.5|94513.9|21
1649394210000|2022-04-08 05:03:30|94593.2|94514.6|94595.7|94514.1|94596.5|94518.4|94590.9|94510.9|25
1649394220000|2022-04-08 05:03:40|94595.2|94513.6|94594.3|94514.6|94595.7|94514.6|94593.3|94512.2|16
1649394230000|2022-04-08 05:03:50|94592.7|94514.4|94594.6|94517.7|94596.4|94519.6|94592|94513.7|27
1649394240000|2022-04-08 05:04:00|94595.4|94518.1|94589|94513.6|94595.4|94519.5|94589|94513.6|34
1649394250000|2022-04-08 05:04:10|94589.5|94513.9|94591.2|94515.1|94591.2|94530.5|94575.9|94513.9|21
1649394260000|2022-04-08 05:04:20|94587.8|94515.9|94595.1|94513|94595.1|94532.6|94579.8|94513|22
1649394270000|2022-04-08 05:04:30|94595.6|94512.3|94594.6|94512.9|94596|94513.7|94592.6|94511.3|14
1649394280000|2022-04-08 05:04:40|94595.3|94513.4|94593.9|94515.8|94595.3|94520.4|94591.4|94513.4|17
1649394290000|2022-04-08 05:04:50|94593.8|94516.1|94592.7|94516.7|94596.2|94532.7|94582.7|94514.9|29
1649394300000|2022-04-08 05:05:00|94592.6|94516.9|94583.2|94533.2|94594.3|94533.5|94582.4|94515.8|30
1649394310000|2022-04-08 05:05:10|94581.4|94531.4|94599.6|94519.8|94599.6|94532.7|94581.2|94517.9|39
1649394320000|2022-04-08 05:05:20|94595.9|94519.9|94605|94518.6|94605.1|94523.8|94595.8|94517.7|19
1649394330000|2022-04-08 05:05:30|94606|94517.5|94603.7|94527|94608|94531|94600|94517.5|40
1649394340000|2022-04-08 05:05:40|94603.5|94526.5|94601.5|94524.8|94608.2|94527.3|94601.5|94523.6|21
1649394350000|2022-04-08 05:05:50|94601.6|94524.7|94599.9|94519.8|94602.9|94526.9|94595.5|94516|37
1649394360000|2022-04-08 05:06:00|94600|94519.9|94598.4|94521.8|94601.6|94523.4|94597.4|94519.7|29
1649394370000|2022-04-08 05:06:10|94598.3|94521.7|94598.1|94521.9|94600.5|94524.2|94598|94520.5|19
1649394380000|2022-04-08 05:06:20|94597.9|94522.8|94586.4|94536.4|94599.3|94542.8|94586.4|94522.8|28
1649394390000|2022-04-08 05:06:30|94586.1|94536.1|94588.3|94538.3|94588.6|94538.6|94584.4|94534.4|17
1649394400000|2022-04-08 05:06:40|94587.9|94537.9|94600.2|94520.8|94601.1|94541|94585.2|94519.9|26
1649394410000|2022-04-08 05:06:50|94599.7|94520.7|94598.5|94525.2|94600.8|94528.1|94597.5|94520.7|45
1649394420000|2022-04-08 05:07:00|94598.6|94525.3|94599.3|94526.7|94601.5|94526.7|94596|94522.6|31
1649394430000|2022-04-08 05:07:10|94598.8|94527|94596.4|94525.7|94600.6|94527.9|94596.4|94524.8|19
1649394440000|2022-04-08 05:07:20|94587.3|94537.3|94593.1|94521.2|94598.2|94539.1|94582.2|94517.3|36
1649394450000|2022-04-08 05:07:30|94580.9|94530.9|94586.3|94536.3|94587|94537|94579.9|94529.9|15
1649394460000|2022-04-08 05:07:40|94585.7|94535.7|94603.5|94522.6|94603.5|94535.9|94585.7|94516.4|13
1649394470000|2022-04-08 05:07:50|94600.9|94521.2|94598|94520.1|94601.2|94524.6|94595.9|94519|33
1649394480000|2022-04-08 05:08:00|94597.7|94520|94597.7|94516.1|94600.5|94523.5|94595.7|94515.6|27
1649394490000|2022-04-08 05:08:10|94598.2|94516.3|94592.9|94512.5|94598.2|94519.3|94590.5|94511.5|33
1649394500000|2022-04-08 05:08:20|94593.8|94511.8|94592.1|94519.8|94595.7|94520.6|94588|94511.5|36
1649394510000|2022-04-08 05:08:30|94595.2|94518.8|94601|94518.8|94602.3|94519|94592.7|94513.5|40
1649394520000|2022-04-08 05:08:40|94600.6|94519|94600.2|94518.3|94600.6|94521.9|94597.9|94517.4|41
1649394530000|2022-04-08 05:08:50|94599.4|94519.2|94598.8|94519.1|94601.5|94524|94597|94519.1|32
1649394540000|2022-04-08 05:09:00|94599.5|94519.8|94595.7|94524.5|94599.5|94535.2|94584.9|94519.7|28
1649394550000|2022-04-08 05:09:10|94595.8|94524.8|94596.3|94521.4|94598.3|94535.4|94585.4|94520.7|20
1649394560000|2022-04-08 05:09:20|94595.6|94521.3|94589.6|94539.6|94597.3|94539.6|94585.6|94521.3|34
1649394570000|2022-04-08 05:09:30|94590.3|94540.3|94599.4|94525.7|94600.4|94540.3|94587.7|94518.8|32
1649394580000|2022-04-08 05:09:40|94599.3|94525.8|94597.9|94520|94600.1|94525.8|94595.7|94519.6|32
1649394590000|2022-04-08 05:09:50|94597.2|94520.1|94597.8|94519.3|94598.7|94522.8|94596.4|94518.9|29
1649394600000|2022-04-08 05:10:00|94597.7|94519.2|94596.3|94522.8|94598.6|94522.8|94592.4|94518.3|31
1649394610000|2022-04-08 05:10:10|94588.1|94538.1|94596|94523.7|94597.2|94538.1|94583.2|94520.6|27
1649394620000|2022-04-08 05:10:20|94594|94522.7|94599.6|94516.9|94599.6|94539.2|94586.5|94516.9|22
1649394630000|2022-04-08 05:10:30|94597.9|94517.7|94594.1|94519.8|94599.2|94523.7|94593.8|94517|24
1649394640000|2022-04-08 05:10:40|94599.6|94518.8|94596.9|94519.5|94599.6|94522.2|94594.5|94518.8|14
1649394650000|2022-04-08 05:10:50|94595.6|94520.4|94585.5|94535.5|94603.8|94538.5|94585.5|94519.3|24
1649394660000|2022-04-08 05:11:00|94585.9|94535.9|94592.9|94522|94596.6|94543.8|94583.7|94521.1|40
1649394670000|2022-04-08 05:11:10|94593.5|94522.5|94593.3|94522|94597|94538.1|94580.3|94518|33
1649394680000|2022-04-08 05:11:20|94590.2|94517.6|94595|94507.2|94595.4|94534.1|94581.5|94507.2|34
1649394690000|2022-04-08 05:11:30|94591.3|94507.9|94596.4|94508.8|94599.1|94513.5|94589.9|94507.1|43
1649394700000|2022-04-08 05:11:40|94596.5|94508.7|94597|94511.5|94597|94511.5|94594.2|94508.7|11
1649394710000|2022-04-08 05:11:50|94599.3|94512|94590.8|94513.3|94599.3|94515|94590.1|94510.3|21
1649394720000|2022-04-08 05:12:00|94589.5|94517.1|94590.3|94517.2|94592.3|94530|94575.9|94511.4|40
1649394730000|2022-04-08 05:12:10|94590.6|94517.7|94578.6|94528.6|94591.3|94529.2|94578.6|94513.5|28
1649394740000|2022-04-08 05:12:20|94589.8|94514.6|94591|94504.9|94592.8|94526.7|94573.2|94500.6|44
1649394750000|2022-04-08 05:12:30|94590.9|94505.6|94594.9|94510.5|94594.9|94510.7|94587.3|94504.7|31
1649394760000|2022-04-08 05:12:40|94594|94510.1|94593.8|94519.2|94599.4|94520.4|94592.9|94510.1|32
1649394770000|2022-04-08 05:12:50|94592.8|94518.6|94596.8|94515.8|94601.3|94518.6|94592.4|94515.3|39
1649394780000|2022-04-08 05:13:00|94596.2|94515.2|94598.1|94516.2|94599.4|94517.2|94594.9|94513.9|34
1649394790000|2022-04-08 05:13:10|94598.6|94516.3|94582.3|94511.4|94598.9|94526.8|94576.8|94508.3|34
1649394800000|2022-04-08 05:13:20|94581.4|94510.4|94582.2|94503|94587.6|94510.4|94581.4|94503|30
1649394810000|2022-04-08 05:13:30|94581.7|94502.6|94584.7|94511.8|94587.6|94511.8|94580.4|94499.6|41
1649394820000|2022-04-08 05:13:40|94584.6|94511.7|94577.5|94502.9|94585.6|94511.7|94577.3|94502.7|47
1649394830000|2022-04-08 05:13:50|94577.6|94503|94579.5|94502|94579.5|94503.6|94575.5|94500.3|26
1649394840000|2022-04-08 05:14:00|94578.5|94502.2|94579.1|94506.2|94580.4|94519.9|94567.9|94501.7|32
1649394850000|2022-04-08 05:14:10|94566|94516|94580|94503.9|94583.1|94519.1|94566|94503.3|38
1649394860000|2022-04-08 05:14:20|94579.2|94504.1|94581.1|94503.6|94582.1|94518.1|94568|94503|31
1649394870000|2022-04-08 05:14:30|94579.9|94503.5|94580.3|94501.6|94581.9|94505.1|94578.9|94499.9|19
1649394880000|2022-04-08 05:14:40|94580.4|94501.7|94576.5|94505.1|94581.8|94520.2|94559.3|94498.5|30
1649394890000|2022-04-08 05:14:50|94576.9|94505.3|94571.6|94500.6|94577.5|94520.3|94560.8|94496.2|48
1649394900000|2022-04-08 05:15:00|94572.8|94502|94562.3|94512.3|94573.7|94513.8|94560.3|94498.8|42
1649394910000|2022-04-08 05:15:10|94562.9|94512.9|94575.8|94504.1|94577.9|94513.4|94561.6|94498.8|33
1649394920000|2022-04-08 05:15:20|94565.8|94515.8|94576.7|94500.1|94577|94516.2|94564.6|94500.1|28
1649394930000|2022-04-08 05:15:30|94576.6|94500.6|94561|94511|94576.6|94511.8|94561|94497.5|26
1649394940000|2022-04-08 05:15:40|94558.6|94508.6|94557.4|94507.4|94558.6|94508.6|94555.4|94505.4|29
1649394950000|2022-04-08 05:15:50|94558|94508|94561.4|94511.4|94574.7|94515.3|94555.8|94500.1|45
1649394960000|2022-04-08 05:16:00|94561|94511|94581|94502.3|94582.1|94511|94561|94499.6|30
1649394970000|2022-04-08 05:16:10|94579.5|94501.4|94582.8|94502.3|94583.8|94517.9|94566.6|94500.9|32
1649394980000|2022-04-08 05:16:20|94582.6|94502.1|94575.2|94500|94582.6|94503.4|94575.2|94499.5|26
1649394990000|2022-04-08 05:16:30|94576.4|94499.7|94577.3|94497.5|94585.7|94503.1|94569.6|94497.5|28
1649395000000|2022-04-08 05:16:40|94576.8|94497.3|94577.2|94504.8|94578.1|94504.8|94573|94497.3|42
1649395010000|2022-04-08 05:16:50|94576.8|94504.9|94558|94508|94576.8|94512.6|94554.2|94494.2|44
1649395020000|2022-04-08 05:17:00|94555.5|94505.5|94557.8|94507.8|94568.5|94509.4|94555|94496.2|29
1649395030000|2022-04-08 05:17:10|94558|94508|94558.7|94508.7|94560.5|94510.5|94556.2|94506.2|29
1649395040000|2022-04-08 05:17:20|94557.6|94507.6|94559|94509|94570.9|94509|94556.8|94492.6|33
1649395050000|2022-04-08 05:17:30|94558.5|94508.5|94568.9|94498.4|94570.5|94510.2|94557.6|94497.2|40
1649395060000|2022-04-08 05:17:40|94568.1|94497.5|94559.2|94509.2|94570.4|94510.4|94558.5|94497.5|25
1649395070000|2022-04-08 05:17:50|94560|94510|94558.1|94508.1|94571.3|94510.1|94557.4|94499.5|22
1649395080000|2022-04-08 05:18:00|94557.8|94507.8|94555.4|94505.4|94559.9|94509.9|94551.8|94501.8|34
1649395090000|2022-04-08 05:18:10|94555.3|94505.3|94569.7|94495.9|94569.7|94506|94552.6|94495.9|22
1649395100000|2022-04-08 05:18:20|94571.6|94495.5|94568.4|94492.8|94572|94496.2|94566.2|94492.1|28
1649395110000|2022-04-08 05:18:30|94566.3|94492.7|94568.1|94495.6|94570.1|94497.1|94565.9|94492.4|21
1649395120000|2022-04-08 05:18:40|94566.6|94494.3|94559.8|94489|94567.1|94499.6|94548.7|94487.2|38
1649395130000|2022-04-08 05:18:50|94549|94499|94557.4|94507.4|94572.1|94510.9|94549|94489.5|46
1649395140000|2022-04-08 05:19:00|94556.9|94506.9|94561|94511|94561.9|94511.9|94556.9|94506.9|23
1649395150000|2022-04-08 05:19:10|94561.3|94511.3|94556.8|94506.8|94573.3|94513.8|94556.8|94494.8|44
1649395160000|2022-04-08 05:19:20|94566.6|94495.8|94559.5|94509.5|94570.1|94509.9|94559.5|94495.3|31
1649395170000|2022-04-08 05:19:30|94557.8|94507.8|94564.4|94487.4|94569.5|94507.8|94556|94486.4|32
1649395180000|2022-04-08 05:19:40|94562.8|94487.3|94568.6|94493.5|94569.1|94494|94560.6|94484.6|37
1649395190000|2022-04-08 05:19:50|94569.1|94493.9|94571.2|94498.3|94571.2|94498.3|94567.3|94491.8|33
1649395200000|2022-04-08 05:20:00|94570.7|94498.2|94558.6|94486.7|94571|94506|94544.1|94481.8|55
1649395210000|2022-04-08 05:20:10|94559.2|94486.3|94555.8|94479.7|94561|94486.3|94552.5|94477.8|60
1649395220000|2022-04-08 05:20:20|94554.9|94479.9|94563.2|94484.7|94563.3|94485.4|94554.9|94479.9|52
1649395230000|2022-04-08 05:20:30|94562.9|94484.8|94551.9|94478.6|94562.9|94484.8|94551.3|94478.1|42
1649395240000|2022-04-08 05:20:40|94551.8|94479.7|94547.2|94476.6|94554.4|94495.7|94535|94467.6|49
1649395250000|2022-04-08 05:20:50|94535.9|94485.9|94544.7|94470.8|94549.2|94485.9|94535.9|94468.9|50
1649395260000|2022-04-08 05:21:00|94544.8|94470.9|94546.8|94469.4|94549.1|94472.5|94544|94468.1|44
1649395270000|2022-04-08 05:21:10|94546.7|94469.3|94549|94471.7|94550.4|94477.6|94546.4|94469|44
1649395280000|2022-04-08 05:21:20|94548.8|94471.5|94546.8|94470.8|94549.8|94473.2|94546.1|94470.4|34
1649395290000|2022-04-08 05:21:30|94545.7|94469.7|94539.4|94465.3|94545.7|94485.2|94528.3|94464.6|41
1649395300000|2022-04-08 05:21:40|94539.3|94465.9|94540.4|94464.8|94540.5|94479.4|94528.1|94460.8|58
1649395310000|2022-04-08 05:21:50|94539.6|94464.7|94537.3|94461.9|94539.6|94464.7|94537|94461.2|40
1649395320000|2022-04-08 05:22:00|94537.1|94461.5|94528.5|94478.5|94539.4|94478.5|94528.5|94461.1|37
1649395330000|2022-04-08 05:22:10|94524.1|94474.1|94525.4|94475.4|94537.7|94478.1|94523.8|94465.9|48
1649395340000|2022-04-08 05:22:20|94536|94465.5|94543.5|94472.1|94545.7|94481.3|94521.5|94465.5|43
1649395350000|2022-04-08 05:22:30|94544.4|94470.6|94540.8|94467.2|94544.4|94483.9|94528.4|94465|47
1649395360000|2022-04-08 05:22:40|94540.9|94467.6|94538.4|94466.1|94540.9|94478.4|94526.9|94465.4|42
1649395370000|2022-04-08 05:22:50|94538.5|94466.2|94525.3|94475.3|94539.4|94479.5|94525.3|94465.7|27
1649395380000|2022-04-08 05:23:00|94526.4|94476.4|94536.1|94464.7|94539.8|94480.3|94523.7|94460.6|37
1649395390000|2022-04-08 05:23:10|94537.3|94464.4|94523|94473|94540|94475.9|94523|94464.2|22
1649395400000|2022-04-08 05:23:20|94525.4|94475.4|94534.3|94464.1|94539.4|94475.4|94525.4|94464.1|20
1649395410000|2022-04-08 05:23:30|94534.4|94464.3|94532.7|94482.7|94534.9|94483.5|94523.8|94464.1|29
1649395420000|2022-04-08 05:23:40|94524|94474|94525.5|94475.5|94532|94482|94516.9|94466.9|39
1649395430000|2022-04-08 05:23:50|94525.7|94475.7|94532.5|94456.3|94532.5|94475.7|94518.2|94456.3|43
1649395440000|2022-04-08 05:24:00|94528.9|94455.3|94534.7|94459.3|94534.7|94462.1|94528.9|94455.3|31
1649395450000|2022-04-08 05:24:10|94534.8|94459.6|94537.2|94462.1|94538.7|94464.9|94534.8|94459.6|42
1649395460000|2022-04-08 05:24:20|94537.6|94462.2|94531.3|94458.6|94540.3|94463|94531.3|94458.6|35
1649395470000|2022-04-08 05:24:30|94531.4|94459.7|94530.3|94457.6|94534.2|94475|94512.9|94453.7|37
1649395480000|2022-04-08 05:24:40|94528.5|94456.7|94528.7|94457.5|94530.5|94463.1|94513.1|94452.9|43
1649395490000|2022-04-08 05:24:50|94528.9|94457.7|94532.8|94455.1|94533.4|94457.9|94527.7|94453.6|40
1649395500000|2022-04-08 05:25:00|94531.4|94455|94528.1|94453.1|94533.5|94458.3|94526.5|94452|59
1649395510000|2022-04-08 05:25:10|94528.5|94456|94528.5|94456.4|94530.6|94456.9|94528|94452.6|37
1649395520000|2022-04-08 05:25:20|94527.9|94455.8|94523.4|94452.8|94528.3|94462.7|94512.5|94450.9|46
1649395530000|2022-04-08 05:25:30|94523.6|94452.9|94514.7|94464.7|94523.6|94465.3|94512.9|94452.5|26
1649395540000|2022-04-08 05:25:40|94515.3|94465.3|94524.8|94452.4|94524.9|94465.5|94511.1|94452.3|18
1649395550000|2022-04-08 05:25:50|94526.2|94452.6|94528.6|94451.2|94530.3|94453.2|94525.7|94450.8|24
1649395560000|2022-04-08 05:26:00|94528.9|94451.4|94527.1|94450.4|94528.9|94455.9|94524.8|94449.7|17
1649395570000|2022-04-08 05:26:10|94525.3|94451|94514.9|94464.9|94530.5|94465.5|94514.9|94451|30
1649395580000|2022-04-08 05:26:20|94515|94465|94528.4|94456.9|94528.9|94468.2|94513.7|94456.3|30
1649395590000|2022-04-08 05:26:30|94530.4|94457.7|94534|94462.8|94534|94471.2|94519.9|94453.3|35
1649395600000|2022-04-08 05:26:40|94533.7|94462.9|94534.3|94458.8|94534.3|94462.9|94531.9|94456.8|35
1649395610000|2022-04-08 05:26:50|94533.9|94458.7|94531.4|94458.9|94535.2|94459.2|94531.4|94453.9|19
1649395620000|2022-04-08 05:27:00|94532|94459.4|94519.1|94469.1|94533.5|94471.3|94518.6|94455.5|53
1649395630000|2022-04-08 05:27:10|94522|94472|94519.4|94469.4|94522|94472|94516.2|94466.2|42
1649395640000|2022-04-08 05:27:20|94520.7|94470.7|94519.7|94469.7|94521.4|94471.4|94518|94468|30
1649395650000|2022-04-08 05:27:30|94520.3|94470.3|94539.4|94463.5|94540.7|94473.2|94520.3|94458.7|24
1649395660000|2022-04-08 05:27:40|94541.8|94460.9|94542.3|94466.1|94543.8|94480.9|94527.4|94460.9|20
1649395670000|2022-04-08 05:27:50|94532|94482|94546.7|94467.2|94547.5|94483.8|94529.8|94467.2|32
1649395680000|2022-04-08 05:28:00|94545.7|94470.4|94525.6|94475.6|94545.7|94479.9|94525.6|94466.5|23
1649395690000|2022-04-08 05:28:10|94525.5|94475.5|94525.2|94475.2|94529.1|94479.1|94524.7|94474.7|31
1649395700000|2022-04-08 05:28:20|94525.6|94475.6|94527.2|94477.2|94536.3|94478.6|94525.2|94465.2|19
1649395710000|2022-04-08 05:28:30|94526.3|94476.3|94536.6|94466.2|94538.9|94478|94524.4|94463.1|26
1649395720000|2022-04-08 05:28:40|94526.9|94476.9|94534.7|94463|94539|94476.9|94526.9|94463|23
1649395730000|2022-04-08 05:28:50|94534.9|94463.2|94536.9|94461.9|94538.4|94473.5|94523.5|94460.8|22
1649395740000|2022-04-08 05:29:00|94535|94461.7|94532.2|94461.7|94538.2|94472.2|94518.1|94461|29
1649395750000|2022-04-08 05:29:10|94518.5|94468.5|94526.8|94476.8|94532.4|94478.9|94518.3|94461.7|35
1649395760000|2022-04-08 05:29:20|94526.4|94476.4|94537.7|94462|94537.7|94478.4|94520.5|94460.6|26
1649395770000|2022-04-08 05:29:30|94534.7|94460.6|94533.8|94461.4|94536.7|94472.5|94521.6|94457.2|42
1649395780000|2022-04-08 05:29:40|94534|94461.6|94534.5|94460.1|94535.6|94463.5|94533.2|94458.2|44
1649395790000|2022-04-08 05:29:50|94534|94461.8|94522.9|94472.9|94534.9|94472.9|94522.3|94460.3|23
1649395800000|2022-04-08 05:30:00|94522.1|94472.1|94523.5|94473.5|94525.5|94475.5|94522.1|94472.1|18
1649395810000|2022-04-08 05:30:10|94522.7|94472.7|94527.8|94477.8|94529.2|94479.2|94521.3|94471.3|29
1649395820000|2022-04-08 05:30:20|94527.4|94477.4|94540.9|94461.3|94542.1|94477.4|94523.9|94461.1|30
1649395830000|2022-04-08 05:30:30|94540.3|94460.7|94536.7|94466.5|94541|94466.5|94536.7|94460.7|35
1649395840000|2022-04-08 05:30:40|94536.9|94464.7|94528.8|94478.8|94536.9|94478.8|94524.7|94463.8|28
1649395850000|2022-04-08 05:30:50|94528.1|94478.1|94528.6|94478.6|94532.4|94482.4|94526.5|94476.5|37
1649395860000|2022-04-08 05:31:00|94528.4|94478.4|94529.7|94479.7|94529.8|94479.8|94523.4|94473.4|24
1649395870000|2022-04-08 05:31:10|94529|94479|94528.6|94478.6|94529.6|94479.6|94526.8|94476.8|24
1649395880000|2022-04-08 05:31:20|94540|94468.9|94528.9|94478.9|94541.4|94479.6|94528.7|94467.5|21
1649395890000|2022-04-08 05:31:30|94529|94479|94539.8|94467|94540.6|94480|94527.6|94466.5|21
1649395900000|2022-04-08 05:31:40|94541.2|94468.3|94528.2|94478.2|94541.8|94480.3|94528|94466.3|22
1649395910000|2022-04-08 05:31:50|94528.3|94478.3|94526.2|94476.2|94534.7|94484.7|94524.9|94474.9|23
1649395920000|2022-04-08 05:32:00|94524.6|94474.6|94529.1|94479.1|94529.6|94479.6|94524.6|94474.6|33
1649395930000|2022-04-08 05:32:10|94528.2|94478.2|94527.6|94477.6|94540|94479.8|94527.4|94469.4|18
1649395940000|2022-04-08 05:32:20|94527.7|94477.7|94528.8|94478.8|94539.4|94479.7|94527.7|94466.1|20
1649395950000|2022-04-08 05:32:30|94529.3|94479.3|94535.5|94485.5|94543.5|94486.2|94529.3|94468.1|33
1649395960000|2022-04-08 05:32:40|94534.9|94484.9|94534.4|94484.4|94536.6|94486.6|94534.4|94484.4|26
1649395970000|2022-04-08 05:32:50|94534.3|94484.3|94537.4|94487.4|94537.4|94487.4|94529|94479|32
1649395980000|2022-04-08 05:33:00|94537.2|94487.2|94534.9|94484.9|94539.5|94489.5|94534.1|94484.1|39
1649395990000|2022-04-08 05:33:10|94535.9|94485.9|94537.7|94487.7|94537.7|94487.7|94535.5|94485.5|6
1649396000000|2022-04-08 05:33:20|94537.8|94487.8|94538.1|94488.1|94538.3|94488.3|94534.9|94484.9|23
1649396010000|2022-04-08 05:33:30|94538.3|94488.3|94535.2|94485.2|94538.4|94488.4|94531.1|94481.1|26
1649396020000|2022-04-08 05:33:40|94535.4|94485.4|94535.9|94485.9|94537.3|94487.3|94533.8|94483.8|24
1649396030000|2022-04-08 05:33:50|94535.5|94485.5|94556|94484.3|94563.2|94498.6|94535.2|94478.7|40
1649396040000|2022-04-08 05:34:00|94554.8|94484|94555.8|94483|94560.9|94486.7|94554.5|94481.9|31
1649396050000|2022-04-08 05:34:10|94555.5|94483.6|94546.6|94496.6|94557.4|94498.2|94546.6|94483.6|32
1649396060000|2022-04-08 05:34:20|94546.3|94496.3|94551.6|94480.6|94556.2|94496.7|94538.9|94479.7|28
1649396070000|2022-04-08 05:34:30|94539.9|94489.9|94538.5|94488.5|94553.8|94489.9|94536|94472.6|34
1649396080000|2022-04-08 05:34:40|94538.3|94488.3|94547.8|94474.4|94548.9|94491.2|94536.1|94474.4|43
1649396090000|2022-04-08 05:34:50|94547.1|94474.3|94539.7|94465.4|94547.7|94485.6|94525.3|94462.1|48
1649396100000|2022-04-08 05:35:00|94540.2|94465.5|94540.4|94466.2|94544.8|94467.2|94537.6|94464.7|29
1649396110000|2022-04-08 05:35:10|94537.9|94466|94555|94484|94555|94493.8|94535.6|94465.6|45
1649396120000|2022-04-08 05:35:20|94544.6|94494.6|94555|94483.2|94555.7|94495.8|94544.2|94483.2|31
1649396130000|2022-04-08 05:35:30|94555.4|94482.8|94543.2|94493.2|94555.7|94496.7|94543.2|94481.5|31
1649396140000|2022-04-08 05:35:40|94543.4|94493.4|94539|94489|94545.6|94495.6|94538.8|94488.8|32
1649396150000|2022-04-08 05:35:50|94539.2|94489.2|94543.7|94493.7|94546.6|94496.6|94538.6|94488.6|28
1649396160000|2022-04-08 05:36:00|94543.8|94493.8|94546.2|94496.2|94555.6|94497.9|94543.8|94484.4|34
1649396170000|2022-04-08 05:36:10|94546|94496|94545.9|94495.9|94558|94498|94545.6|94486.1|15
1649396180000|2022-04-08 05:36:20|94546.9|94496.9|94546.8|94496.8|94549.4|94499.4|94546.8|94496.8|22
1649396190000|2022-04-08 05:36:30|94547.5|94497.5|94547.6|94497.6|94548|94498|94546.8|94496.8|20
1649396200000|2022-04-08 05:36:40|94551.1|94501.1|94548.6|94498.6|94552.5|94502.5|94547.7|94497.7|31
1649396210000|2022-04-08 05:36:50|94547.8|94497.8|94553.7|94503.7|94553.7|94503.7|94547|94497|31
1649396220000|2022-04-08 05:37:00|94554.7|94504.7|94554.8|94504.8|94554.8|94504.8|94551.5|94501.5|31
1649396230000|2022-04-08 05:37:10|94554.2|94504.2|94548.7|94498.7|94554.2|94504.2|94548.7|94498.7|25
1649396240000|2022-04-08 05:37:20|94548.5|94498.5|94548.6|94498.6|94549.3|94499.3|94548.3|94498.3|13
1649396250000|2022-04-08 05:37:30|94548.1|94498.1|94551.7|94501.7|94551.7|94501.7|94546.6|94496.6|19
1649396260000|2022-04-08 05:37:40|94551.2|94501.2|94551|94501|94557.6|94507.6|94548.5|94498.5|19
1649396270000|2022-04-08 05:37:50|94551.4|94501.4|94549.5|94499.5|94552.4|94502.4|94548.1|94498.1|23
1649396280000|2022-04-08 05:38:00|94549.6|94499.6|94550.8|94500.8|94562.5|94505.1|94549.2|94488.3|32
1649396290000|2022-04-08 05:38:10|94550.7|94500.7|94550.5|94500.5|94553.5|94503.5|94550.4|94500.4|39
1649396300000|2022-04-08 05:38:20|94550.8|94500.8|94547.7|94497.7|94550.8|94500.8|94544|94494|31
1649396310000|2022-04-08 05:38:30|94547.4|94497.4|94547.3|94497.3|94550.3|94500.3|94546.8|94496.8|28
1649396320000|2022-04-08 05:38:40|94547.4|94497.4|94550.6|94500.6|94552.7|94502.7|94547.1|94497.1|28
1649396330000|2022-04-08 05:38:50|94548.5|94498.5|94551.3|94501.3|94552.6|94502.6|94548.5|94498.5|23
1649396340000|2022-04-08 05:39:00|94551.8|94501.8|94552.3|94502.3|94554.4|94504.4|94551.8|94501.8|28
1649396350000|2022-04-08 05:39:10|94552.6|94502.6|94554.5|94504.5|94554.5|94504.5|94552.6|94502.6|20
1649396360000|2022-04-08 05:39:20|94554.1|94504.1|94552.3|94502.3|94554.2|94504.2|94551.8|94501.8|20
1649396370000|2022-04-08 05:39:30|94555.3|94505.3|94550.9|94500.9|94555.5|94505.5|94550.9|94500.9|28
1649396380000|2022-04-08 05:39:40|94551.1|94501.1|94551.3|94501.3|94552|94502|94549.9|94499.9|28
1649396390000|2022-04-08 05:39:50|94550.8|94500.8|94544.8|94494.8|94561.5|94500.8|94544.8|94489|25
1649396400000|2022-04-08 05:40:00|94545|94495|94555.5|94505.5|94555.6|94505.6|94544.6|94494.6|32
1649396410000|2022-04-08 05:40:10|94555.2|94505.2|94556.1|94506.1|94556.1|94506.1|94553.2|94503.2|19
1649396420000|2022-04-08 05:40:20|94555.5|94505.5|94553.6|94503.6|94555.5|94505.5|94553.6|94503.6|14
1649396430000|2022-04-08 05:40:30|94555.6|94505.6|94555.8|94505.8|94556|94506|94554.9|94504.9|10
1649396440000|2022-04-08 05:40:40|94555.7|94505.7|94554.1|94504.1|94556.8|94506.8|94553.9|94503.9|12
1649396450000|2022-04-08 05:40:50|94554.8|94504.8|94555.5|94505.5|94555.5|94505.5|94554.3|94504.3|11
1649396460000|2022-04-08 05:41:00|94555.4|94505.4|94564.9|94514.9|94565.5|94515.5|94555.3|94505.3|41
1649396470000|2022-04-08 05:41:10|94564.6|94514.6|94563.2|94513.2|94564.6|94514.6|94562|94512|34
1649396480000|2022-04-08 05:41:20|94563|94513|94564.2|94514.2|94565.8|94515.8|94563|94513|26
1649396490000|2022-04-08 05:41:30|94564.4|94514.4|94564.2|94514.2|94564.9|94514.9|94562.2|94512.2|22
1649396500000|2022-04-08 05:41:40|94563.7|94513.7|94564|94514|94564.4|94514.4|94563.5|94513.5|26
1649396510000|2022-04-08 05:41:50|94563.6|94513.6|94567.7|94496.4|94568.5|94513.6|94543.5|94489|43
1649396520000|2022-04-08 05:42:00|94568.1|94495.4|94555.9|94505.9|94568.2|94507.6|94555.5|94495.4|36
1649396530000|2022-04-08 05:42:10|94555.6|94505.6|94554.1|94504.1|94565.7|94505.7|94553.4|94493.3|40
1649396540000|2022-04-08 05:42:20|94554.2|94504.2|94554.5|94504.5|94555.8|94505.8|94553.2|94503.2|26
1649396550000|2022-04-08 05:42:30|94553.9|94503.9|94555.6|94505.6|94556.4|94506.4|94553.5|94503.5|17
1649396560000|2022-04-08 05:42:40|94556.1|94506.1|94551.9|94501.9|94556.1|94506.1|94551.9|94501.9|27
1649396570000|2022-04-08 05:42:50|94552|94502|94559.3|94489.3|94561.4|94502.6|94549|94488|57
1649396580000|2022-04-08 05:43:00|94559.1|94489.1|94546.9|94496.9|94560.3|94499.4|94545.8|94489.1|43
1649396590000|2022-04-08 05:43:10|94547|94497|94554.7|94484.3|94555.6|94497|94544.6|94484|24
1649396600000|2022-04-08 05:43:20|94555.4|94484.6|94543.5|94493.5|94555.4|94497.1|94543.5|94484.6|26
1649396610000|2022-04-08 05:43:30|94545.1|94495.1|94553.7|94482.6|94553.7|94495.1|94542|94482.6|11
1649396620000|2022-04-08 05:43:40|94553.5|94482.7|94555.7|94480.2|94556|94483|94552|94479.3|20
1649396630000|2022-04-08 05:43:50|94555.9|94480.4|94544.9|94494.9|94557.5|94494.9|94544.8|94479.8|24
1649396640000|2022-04-08 05:44:00|94544.6|94494.6|94543.3|94493.3|94554.7|94494.6|94543.3|94482.7|28
1649396650000|2022-04-08 05:44:10|94554.3|94482.8|94547.8|94497.8|94555.2|94501.2|94541.5|94482.7|35
1649396660000|2022-04-08 05:44:20|94547.1|94497.1|94548.9|94498.9|94553.7|94503.7|94544.3|94494.3|38
1649396670000|2022-04-08 05:44:30|94548.2|94498.2|94561.8|94488.7|94561.8|94501.5|94548.2|94486.8|30
1649396680000|2022-04-08 05:44:40|94561.7|94488.3|94556.2|94485.1|94561.7|94499.2|94543.9|94484.5|27
1649396690000|2022-04-08 05:44:50|94544.9|94494.9|94545.8|94495.8|94556|94499.9|94544.9|94485.7|32
1649396700000|2022-04-08 05:45:00|94545.6|94495.6|94539.5|94489.5|94545.7|94495.7|94539.5|94489.5|24
1649396710000|2022-04-08 05:45:10|94540.9|94490.9|94541.7|94491.7|94543.5|94493.5|94540.9|94490.9|17
1649396720000|2022-04-08 05:45:20|94541.8|94491.8|94538.1|94488.1|94541.9|94491.9|94537.7|94487.7|14
1649396730000|2022-04-08 05:45:30|94538.7|94488.7|94541|94491|94544.5|94494.5|94538.1|94488.1|32
1649396740000|2022-04-08 05:45:40|94551.6|94481.3|94536.4|94486.4|94551.6|94491.5|94535|94481.3|44
1649396750000|2022-04-08 05:45:50|94536.7|94486.7|94530|94480|94536.9|94486.9|94528.1|94478.1|47
1649396760000|2022-04-08 05:46:00|94529.7|94479.7|94532.9|94482.9|94533.9|94483.9|94529.3|94479.3|47
1649396770000|2022-04-08 05:46:10|94532.8|94482.8|94535.8|94485.8|94536.1|94486.1|94532.8|94482.8|25
1649396780000|2022-04-08 05:46:20|94535.9|94485.9|94543.2|94493.2|94554.2|94495.4|94535.3|94483.3|53
1649396790000|2022-04-08 05:46:30|94542.6|94492.6|94544.7|94494.7|94556.5|94496.1|94542.6|94483.1|32
1649396800000|2022-04-08 05:46:40|94544.5|94494.5|94543.8|94493.8|94544.5|94494.5|94541.8|94491.8|37
1649396810000|2022-04-08 05:46:50|94544.1|94494.1|94543.7|94493.7|94547.6|94497.6|94543|94493|28
1649396820000|2022-04-08 05:47:00|94544.2|94494.2|94543.5|94493.5|94549.9|94499.9|94542.7|94492.7|30
1649396830000|2022-04-08 05:47:10|94544.2|94494.2|94537.6|94487.6|94547|94497|94537.6|94487.6|37
1649396840000|2022-04-08 05:47:20|94537.2|94487.2|94536.9|94486.9|94547.5|94488.7|94536.5|94477|45
1649396850000|2022-04-08 05:47:30|94536.6|94486.6|94543.9|94493.9|94543.9|94493.9|94536.6|94486.6|46
1649396860000|2022-04-08 05:47:40|94545.7|94495.7|94545.4|94495.4|94556|94496.7|94543.8|94485.7|37
1649396870000|2022-04-08 05:47:50|94545.2|94495.2|94548.7|94498.7|94549.8|94499.8|94542|94492|41
1649396880000|2022-04-08 05:48:00|94549|94499|94546.7|94496.7|94549|94499|94543.6|94493.6|38
1649396890000|2022-04-08 05:48:10|94546.8|94496.8|94563.8|94487.8|94563.8|94500.9|94546.2|94487.8|39
1649396900000|2022-04-08 05:48:20|94564.3|94487.7|94549|94499|94565.2|94500.5|94549|94486.6|24
1649396910000|2022-04-08 05:48:30|94549.4|94499.4|94542.6|94492.6|94557.8|94499.5|94542.5|94486.7|30
1649396920000|2022-04-08 05:48:40|94542.5|94492.5|94550|94479.1|94555.7|94492.8|94538.8|94478.4|30
1649396930000|2022-04-08 05:48:50|94552.3|94478.1|94535.6|94485.6|94553.5|94487.2|94535.2|94475.1|24
1649396940000|2022-04-08 05:49:00|94536|94486|94544.8|94473.1|94547.2|94486.2|94533.2|94470.4|31
1649396950000|2022-04-08 05:49:10|94543.9|94472.9|94524|94474|94544.4|94481|94523.3|94463.9|59
1649396960000|2022-04-08 05:49:20|94523.9|94473.9|94533.4|94463.3|94537|94474|94523.2|94461.5|49
1649396970000|2022-04-08 05:49:30|94523.3|94463.4|94532.6|94462.1|94533.9|94473.3|94521.3|94461.2|29
1649396980000|2022-04-08 05:49:40|94532.1|94461.9|94527|94477|94533.2|94482.2|94521.2|94460|35
1649396990000|2022-04-08 05:49:50|94528.4|94478.4|94527.7|94477.7|94530.5|94480.5|94526.1|94476.1|28
1649397000000|2022-04-08 05:50:00|94527.9|94477.9|94529.2|94479.2|94538.1|94479.2|94523.4|94465.5|32
1649397010000|2022-04-08 05:50:10|94528.7|94478.7|94528.8|94478.8|94529.9|94479.9|94527.6|94477.6|50
1649397020000|2022-04-08 05:50:20|94528.9|94478.9|94528.3|94478.3|94531.3|94481.3|94528.3|94478.3|45
1649397030000|2022-04-08 05:50:30|94528.2|94478.2|94532.9|94482.9|94534.6|94484.6|94528.2|94478.2|27
1649397040000|2022-04-08 05:50:40|94533.6|94483.6|94531.1|94481.1|94533.6|94483.6|94527.1|94477.1|29
1649397050000|2022-04-08 05:50:50|94531.3|94481.3|94534.2|94484.2|94544.2|94484.5|94529.7|94473.4|42
1649397060000|2022-04-08 05:51:00|94533.4|94483.4|94530.4|94480.4|94533.4|94483.4|94530.2|94480.2|28
1649397070000|2022-04-08 05:51:10|94530|94480|94528.5|94478.5|94531.3|94481.3|94528|94478|33
1649397080000|2022-04-08 05:51:20|94528.6|94478.6|94522.2|94472.2|94528.6|94478.6|94520.9|94470.9|32
1649397090000|2022-04-08 05:51:30|94521.2|94471.2|94523.3|94473.3|94535.3|94474.7|94521|94461.5|49
1649397100000|2022-04-08 05:51:40|94523.1|94473.1|94522|94472|94524.1|94474.1|94520.8|94470.8|48
1649397110000|2022-04-08 05:51:50|94522.5|94472.5|94519.8|94469.8|94522.5|94472.5|94518.6|94468.6|39
1649397120000|2022-04-08 05:52:00|94519|94469|94520.3|94449.4|94523.2|94470.1|94508.9|94449.3|62
1649397130000|2022-04-08 05:52:10|94508.8|94458.8|94505.5|94455.5|94523.8|94465.4|94504.8|94448.4|48
1649397140000|2022-04-08 05:52:20|94504.9|94454.9|94503.3|94453.3|94516.6|94456.4|94500.7|94440.8|55
1649397150000|2022-04-08 05:52:30|94513.4|94443.3|94506.8|94456.8|94513.5|94457.7|94503.4|94443.3|36
1649397160000|2022-04-08 05:52:40|94507.2|94457.2|94506.3|94456.3|94510.3|94460.3|94506.3|94456.3|32
1649397170000|2022-04-08 05:52:50|94506.5|94456.5|94505.5|94455.5|94509.7|94459.7|94505.5|94455.5|42
1649397180000|2022-04-08 05:53:00|94505.7|94455.7|94512.6|94462.6|94514.9|94464.9|94505.7|94455.7|41
1649397190000|2022-04-08 05:53:10|94512.7|94462.7|94509.4|94459.4|94512.7|94462.7|94509.2|94459.2|28
1649397200000|2022-04-08 05:53:20|94509.1|94459.1|94511.1|94461.1|94513.2|94463.2|94509.1|94459.1|30
1649397210000|2022-04-08 05:53:30|94511|94461|94496.5|94446.5|94516.5|94461|94496.5|94437.2|60
1649397220000|2022-04-08 05:53:40|94496.3|94446.3|94498|94448|94511.6|94450.1|94496.2|94434.8|52
1649397230000|2022-04-08 05:53:50|94507.8|94437.5|94501.2|94451.2|94507.8|94451.3|94496.4|94437.5|28
1649397240000|2022-04-08 05:54:00|94501.4|94451.4|94501.4|94451.4|94506.5|94456.5|94494.8|94444.8|43
1649397250000|2022-04-08 05:54:10|94499.8|94449.8|94506.7|94456.7|94509|94459|94498.7|94448.7|46
1649397260000|2022-04-08 05:54:20|94506.5|94456.5|94501.1|94451.1|94512.1|94456.5|94499.2|94438|48
1649397270000|2022-04-08 05:54:30|94499.2|94449.2|94501.6|94451.6|94510.9|94451.6|94498.1|94439.6|42
1649397280000|2022-04-08 05:54:40|94502.2|94452.2|94499.3|94449.3|94511.8|94453|94499.2|94440.5|30
1649397290000|2022-04-08 05:54:50|94498.8|94448.8|94500.9|94450.9|94501.6|94451.6|94496.7|94446.7|27
1649397300000|2022-04-08 05:55:00|94496.5|94446.5|94507.1|94457.1|94508.9|94458.9|94496.5|94446.5|48
1649397310000|2022-04-08 05:55:10|94506.6|94456.6|94512.2|94462.2|94513.3|94463.3|94500.3|94450.3|33
1649397320000|2022-04-08 05:55:20|94514.8|94464.8|94512.6|94442.2|94518.2|94465|94501.9|94442.2|40
1649397330000|2022-04-08 05:55:30|94502.5|94452.5|94512.2|94440.3|94512.8|94454.7|94501.7|94439.4|40
1649397340000|2022-04-08 05:55:40|94513.4|94440.6|94499.6|94449.6|94514.4|94453.1|94499.6|94440.1|26
1649397350000|2022-04-08 05:55:50|94499.5|94449.5|94512|94441.5|94514.6|94452.6|94498.2|94440|42
1649397360000|2022-04-08 05:56:00|94511.7|94441.3|94512.8|94442.3|94513.1|94452.3|94497.5|94440.9|36
1649397370000|2022-04-08 05:56:10|94501.5|94451.5|94499.5|94449.5|94503.7|94453.7|94498|94448|21
1649397380000|2022-04-08 05:56:20|94498.7|94448.7|94495.3|94445.3|94500.6|94450.6|94494.2|94444.2|34
1649397390000|2022-04-08 05:56:30|94493.5|94443.5|94502.4|94452.4|94519.6|94458.1|94493.5|94443.5|43
1649397400000|2022-04-08 05:56:40|94502.8|94452.8|94514.3|94439.7|94517.1|94453.3|94500.7|94438.1|53
1649397410000|2022-04-08 05:56:50|94515.5|94439.9|94515.3|94442.4|94517.5|94443.1|94513.9|94438.8|51
1649397420000|2022-04-08 05:57:00|94515.9|94441.8|94503.2|94453.2|94515.9|94454.9|94502.5|94441.8|54
1649397430000|2022-04-08 05:57:10|94502.8|94452.8|94506.1|94456.1|94506.5|94456.5|94500.5|94450.5|59
1649397440000|2022-04-08 05:57:20|94505|94455|94500.4|94450.4|94515.1|94464|94500.3|94438.3|51
1649397450000|2022-04-08 05:57:30|94500.9|94450.9|94518.4|94443.3|94518.4|94454.8|94499.4|94440|53
1649397460000|2022-04-08 05:57:40|94517.8|94442.8|94515.4|94440.6|94517.9|94444|94515.1|94440.2|48
1649397470000|2022-04-08 05:57:50|94515.5|94440.5|94514.6|94444.2|94518.2|94458|94503.3|94439.6|44
1649397480000|2022-04-08 05:58:00|94504.5|94454.5|94509.3|94459.3|94516.7|94459.6|94504.5|94443.8|44
1649397490000|2022-04-08 05:58:10|94508.8|94458.8|94507.8|94457.8|94519.7|94463.3|94504|94442.9|45
1649397500000|2022-04-08 05:58:20|94505.5|94455.5|94509.7|94459.7|94513.7|94463.7|94501.2|94451.2|44
1649397510000|2022-04-08 05:58:30|94509.6|94459.6|94511.5|94437.3|94524|94460.4|94500.7|94435.2|50
1649397520000|2022-04-08 05:58:40|94501.6|94451.6|94512.7|94441.6|94517.3|94451.6|94500|94434.5|56
1649397530000|2022-04-08 05:58:50|94513|94438.6|94515.4|94438.8|94516.9|94442.7|94513|94437.5|44
1649397540000|2022-04-08 05:59:00|94515.8|94439.2|94501.1|94451.1|94516.8|94451.2|94500.3|94438.6|32
1649397550000|2022-04-08 05:59:10|94501.3|94451.3|94502.4|94452.4|94517.2|94455.2|94500.7|94440.1|41
1649397560000|2022-04-08 05:59:20|94502.6|94452.6|94502|94452|94515.2|94458.3|94501.4|94436.6|28
1649397570000|2022-04-08 05:59:30|94500.7|94450.7|94515.3|94433.3|94515.7|94450.7|94499.1|94431.2|39
1649397580000|2022-04-08 05:59:40|94515.1|94433|94518.2|94437.9|94518.6|94438.3|94513.7|94431.6|33
1649397590000|2022-04-08 05:59:50|94517.8|94438.2|94518.5|94422|94520.4|94442.4|94515.3|94422|41
1649397600000|2022-04-08 06:00:00|94513.5|94424.6|94515.1|94441.1|94520.4|94457.6|94496.4|94421.8|59
1649397610000|2022-04-08 06:00:10|94505.7|94455.7|94505.3|94455.3|94517|94458.3|94499.5|94437.1|49
1649397620000|2022-04-08 06:00:20|94505.4|94455.4|94515.2|94427.3|94518.2|94458.2|94499.8|94427.3|42
1649397630000|2022-04-08 06:00:30|94516.9|94427|94514.8|94441.6|94521.4|94442.9|94514.2|94426.4|57
1649397640000|2022-04-08 06:00:40|94514.7|94440.5|94517.5|94437.5|94519.4|94440.5|94513.8|94435.9|35
1649397650000|2022-04-08 06:00:50|94517.7|94437.4|94503.7|94453.7|94518.5|94459.2|94500.5|94435.4|34
1649397660000|2022-04-08 06:01:00|94504|94454|94504.6|94454.6|94508.2|94458.2|94498.8|94448.8|42
1649397670000|2022-04-08 06:01:10|94505.8|94455.8|94501.8|94451.8|94507.4|94457.4|94497.6|94447.6|37
1649397680000|2022-04-08 06:01:20|94501.6|94451.6|94525.7|94450|94525.7|94458.6|94501|94439|50
1649397690000|2022-04-08 06:01:30|94525.4|94448.4|94519|94446.3|94529.2|94467.3|94512|94446.2|58
1649397700000|2022-04-08 06:01:40|94519.3|94446|94506.5|94456.5|94520.8|94460.6|94505.2|94441.5|50
1649397710000|2022-04-08 06:01:50|94507.3|94457.3|94507.1|94457.1|94518|94459.6|94505.8|94443|45
1649397720000|2022-04-08 06:02:00|94515.1|94444.3|94522.6|94449.5|94526.1|94464.8|94507|94444|51
1649397730000|2022-04-08 06:02:10|94512.1|94462.1|94522.3|94452.1|94523.3|94463.4|94507.8|94446.3|42
1649397740000|2022-04-08 06:02:20|94512.4|94462.4|94523.1|94451.9|94525|94464.3|94511.7|94451.3|31
1649397750000|2022-04-08 06:02:30|94523.2|94452.6|94517.8|94467.8|94533.4|94474.7|94516.9|94452.6|54
1649397760000|2022-04-08 06:02:40|94518.7|94468.7|94519.7|94469.7|94521.1|94471.1|94517.4|94467.4|33
1649397770000|2022-04-08 06:02:50|94519.8|94469.8|94519.9|94469.9|94521.2|94471.2|94519.2|94469.2|25
1649397780000|2022-04-08 06:03:00|94520|94470|94516|94466|94523.6|94473.6|94512.4|94462.4|48
1649397790000|2022-04-08 06:03:10|94514.2|94464.2|94509.1|94459.1|94525.9|94464.8|94509|94449.1|40
1649397800000|2022-04-08 06:03:20|94519.1|94448.9|94510.3|94460.3|94522.1|94461.6|94508.3|94448.4|30
1649397810000|2022-04-08 06:03:30|94510.2|94460.2|94516.4|94466.4|94516.8|94466.8|94509.6|94459.6|41
1649397820000|2022-04-08 06:03:40|94516.5|94466.5|94524.5|94474.5|94534.7|94474.9|94516.2|94458.3|36
1649397830000|2022-04-08 06:03:50|94524.3|94474.3|94544.9|94472.6|94545.4|94483.9|94524.3|94465.6|61
1649397840000|2022-04-08 06:04:00|94544.8|94472.3|94550.6|94475.4|94550.9|94488.6|94536.6|94472.3|45
1649397850000|2022-04-08 06:04:10|94549.8|94475.5|94571.6|94521.6|94573|94523.3|94535.8|94475.5|52
1649397860000|2022-04-08 06:04:20|94574.1|94524.1|94563.5|94487.8|94574.1|94524.1|94549|94487.1|57
1649397870000|2022-04-08 06:04:30|94560.8|94487.9|94553.5|94503.5|94564.1|94503.7|94546.9|94486.7|37
1649397880000|2022-04-08 06:04:40|94553.3|94503.3|94548.1|94498.1|94563.2|94503.3|94548.1|94491.7|26
1649397890000|2022-04-08 06:04:50|94548.9|94498.9|94542.2|94492.2|94550.2|94500.2|94540|94490|42
1649397900000|2022-04-08 06:05:00|94542.5|94492.5|94543.7|94493.7|94546.2|94496.2|94540|94490|43
1649397910000|2022-04-08 06:05:10|94543.8|94493.8|94542.6|94492.6|94545.7|94495.7|94542|94492|31
1649397920000|2022-04-08 06:05:20|94542.8|94492.8|94546.2|94496.2|94547.2|94497.2|94542.4|94492.4|51
1649397930000|2022-04-08 06:05:30|94546|94496|94545.9|94495.9|94547.5|94497.5|94545|94495|43
1649397940000|2022-04-08 06:05:40|94546.7|94496.7|94548.8|94498.8|94551.3|94501.3|94546.7|94496.7|37
1649397950000|2022-04-08 06:05:50|94548.9|94498.9|94551|94501|94551.2|94501.2|94548.2|94498.2|23
1649397960000|2022-04-08 06:06:00|94550.6|94500.6|94561.2|94511.2|94561.9|94511.9|94550.6|94500.6|36
1649397970000|2022-04-08 06:06:10|94560.4|94510.4|94555|94505|94567.3|94511.4|94554.3|94495.7|27
1649397980000|2022-04-08 06:06:20|94554.7|94504.7|94545.8|94495.8|94555.3|94505.3|94545.1|94495.1|37
1649397990000|2022-04-08 06:06:30|94546.8|94496.8|94547.3|94497.3|94547.7|94497.7|94546.8|94496.8|18
1649398000000|2022-04-08 06:06:40|94547.4|94497.4|94547.4|94497.4|94550.4|94500.4|94545.6|94495.6|28
1649398010000|2022-04-08 06:06:50|94547|94497|94554|94504|94554.2|94504.2|94546|94496|27
1649398020000|2022-04-08 06:07:00|94554.3|94504.3|94557|94507|94559.3|94509.3|94553.8|94503.8|34
1649398030000|2022-04-08 06:07:10|94556.2|94506.2|94560.2|94510.2|94561.7|94511.7|94556.2|94506.2|52
1649398040000|2022-04-08 06:07:20|94560.6|94510.6|94562|94512|94563.4|94513.4|94560.5|94510.5|34
1649398050000|2022-04-08 06:07:30|94562.8|94512.8|94553.5|94503.5|94562.8|94512.8|94553.5|94503.5|53
1649398060000|2022-04-08 06:07:40|94556.4|94506.4|94546.3|94496.3|94556.4|94506.4|94545.9|94495.9|56
1649398070000|2022-04-08 06:07:50|94546.8|94496.8|94546.6|94496.6|94547.1|94497.1|94545.2|94495.2|25
1649398080000|2022-04-08 06:08:00|94546.3|94496.3|94552.4|94502.4|94552.4|94502.4|94546.2|94496.2|39
1649398090000|2022-04-08 06:08:10|94552.5|94502.5|94551.7|94501.7|94553.1|94503.1|94550.9|94500.9|32
1649398100000|2022-04-08 06:08:20|94552.2|94502.2|94549.8|94499.8|94552.2|94502.2|94547|94497|36
1649398110000|2022-04-08 06:08:30|94550|94500|94553.4|94503.4|94555.5|94505.5|94550|94500|28
1649398120000|2022-04-08 06:08:40|94554.4|94504.4|94552.5|94502.5|94554.6|94504.6|94552.5|94502.5|36
1649398130000|2022-04-08 06:08:50|94552.7|94502.7|94544.8|94494.8|94553.8|94503.8|94544.8|94494.8|33
1649398140000|2022-04-08 06:09:00|94545.5|94495.5|94546|94496|94548|94498|94544.9|94494.9|35
1649398150000|2022-04-08 06:09:10|94545.9|94495.9|94549.7|94499.7|94550.4|94500.4|94545.7|94495.7|33
1649398160000|2022-04-08 06:09:20|94549.6|94499.6|94543.2|94493.2|94550.1|94500.1|94542.6|94492.6|25
1649398170000|2022-04-08 06:09:30|94543.5|94493.5|94547.5|94497.5|94548|94498|94543.5|94493.5|26
1649398180000|2022-04-08 06:09:40|94546.8|94496.8|94541.4|94491.4|94550.3|94500.3|94541.4|94491.4|32
1649398190000|2022-04-08 06:09:50|94542.8|94492.8|94526.6|94476.6|94546.8|94496.8|94523.5|94459.2|36
1649398200000|2022-04-08 06:10:00|94526.3|94476.3|94523.1|94473.1|94531|94481|94521.5|94471.5|45
1649398210000|2022-04-08 06:10:10|94522.2|94472.2|94525.8|94475.8|94527.9|94477.9|94521.9|94471.9|39
1649398220000|2022-04-08 06:10:20|94525.7|94475.7|94526.3|94476.3|94526.4|94476.4|94524|94474|34
1649398230000|2022-04-08 06:10:30|94526.4|94476.4|94531|94481|94531.4|94481.4|94525.3|94475.3|24
1649398240000|2022-04-08 06:10:40|94530.4|94480.4|94530.5|94480.5|94531.6|94481.6|94529.7|94479.7|18
1649398250000|2022-04-08 06:10:50|94530.2|94480.2|94521.2|94471.2|94530.9|94480.9|94518.3|94468.3|33
1649398260000|2022-04-08 06:11:00|94520.8|94470.8|94519|94469|94525.4|94475.4|94517|94467|35
1649398270000|2022-04-08 06:11:10|94518.2|94468.2|94524.6|94474.6|94524.6|94474.6|94517.6|94467.6|27
1649398280000|2022-04-08 06:11:20|94524.5|94474.5|94523|94473|94525.3|94475.3|94521.3|94471.3|29
1649398290000|2022-04-08 06:11:30|94523.1|94473.1|94513.1|94463.1|94523.6|94473.6|94511.7|94461.7|31
1649398300000|2022-04-08 06:11:40|94512.8|94462.8|94516.6|94466.6|94517.9|94467.9|94511.8|94461.8|31
1649398310000|2022-04-08 06:11:50|94519.6|94469.6|94506.2|94456.2|94519.6|94469.6|94505.5|94455.5|34
1649398320000|2022-04-08 06:12:00|94505.7|94455.7|94511.7|94461.7|94512.3|94462.3|94505.7|94455.7|36
1649398330000|2022-04-08 06:12:10|94511.3|94461.3|94518.1|94468.1|94518.1|94468.1|94511.3|94461.3|14
1649398340000|2022-04-08 06:12:20|94518.8|94468.8|94515.2|94465.2|94518.8|94468.8|94515.2|94465.2|32
1649398350000|2022-04-08 06:12:30|94515.7|94465.7|94515.2|94465.2|94516.9|94466.9|94515.2|94465.2|11
1649398360000|2022-04-08 06:12:40|94515.9|94465.9|94516.1|94466.1|94516.3|94466.3|94514.9|94464.9|12
1649398370000|2022-04-08 06:12:50|94521.5|94471.5|94518.6|94468.6|94521.7|94471.7|94518.3|94468.3|11
1649398380000|2022-04-08 06:13:00|94518|94468|94515.7|94465.7|94519.5|94469.5|94515|94465|15
1649398390000|2022-04-08 06:13:10|94525.4|94475.4|94511.9|94461.9|94525.4|94475.4|94511.9|94461.9|28
1649398400000|2022-04-08 06:13:20|94511.5|94461.5|94512.9|94462.9|94513.6|94463.6|94510.5|94460.5|26
1649398410000|2022-04-08 06:13:30|94512.7|94462.7|94516.7|94466.7|94529.9|94470.7|94512.7|94455.7|39
1649398420000|2022-04-08 06:13:40|94517.2|94467.2|94514.2|94464.2|94524.6|94468|94513.8|94454.3|17
1649398430000|2022-04-08 06:13:50|94514.6|94464.6|94516.5|94466.5|94524.5|94466.5|94509.6|94452|28
1649398440000|2022-04-08 06:14:00|94515.2|94465.2|94528.3|94456.8|94534.4|94470.4|94513.6|94454.7|37
1649398450000|2022-04-08 06:14:10|94517.2|94467.2|94505.3|94455.3|94520.7|94467.2|94502.5|94444.2|32
1649398460000|2022-04-08 06:14:20|94505.7|94455.7|94506.8|94456.8|94507.1|94457.1|94504.2|94454.2|20
1649398470000|2022-04-08 06:14:30|94506.2|94456.2|94505.9|94455.9|94506.4|94456.4|94504.9|94454.9|18
1649398480000|2022-04-08 06:14:40|94505.8|94455.8|94504.6|94454.6|94507.5|94457.5|94503.3|94453.3|25
1649398490000|2022-04-08 06:14:50|94504.9|94454.9|94505.8|94455.8|94509.8|94459.8|94503|94453|34
1649398500000|2022-04-08 06:15:00|94506.2|94456.2|94507.8|94457.8|94509.9|94459.9|94504.1|94454.1|32
1649398510000|2022-04-08 06:15:10|94507.7|94457.7|94510.6|94460.6|94513|94463|94506.4|94456.4|32
1649398520000|2022-04-08 06:15:20|94511.5|94461.5|94511.1|94461.1|94512.7|94462.7|94509.1|94459.1|15
1649398530000|2022-04-08 06:15:30|94507.7|94457.7|94516.9|94466.9|94528.5|94469.7|94506.6|94455.8|27
1649398540000|2022-04-08 06:15:40|94517|94467|94527|94455.6|94533.2|94472.7|94517|94454.4|27
1649398550000|2022-04-08 06:15:50|94527.4|94455.1|94519.8|94469.8|94530.7|94470.6|94515.6|94455.1|35
1649398560000|2022-04-08 06:16:00|94518.9|94468.9|94520.1|94470.1|94523.1|94473.1|94516.7|94466.7|20
1649398570000|2022-04-08 06:16:10|94518.8|94468.8|94517.1|94467.1|94523.1|94473.1|94516.8|94466.8|25
1649398580000|2022-04-08 06:16:20|94517|94467|94539|94464.6|94539|94476|94516.8|94456.9|40
1649398590000|2022-04-08 06:16:30|94535.2|94462.7|94519.8|94469.8|94538.3|94474.6|94519.1|94456.1|38
1649398600000|2022-04-08 06:16:40|94519.5|94469.5|94531.1|94461.1|94531.8|94471.7|94518.5|94457.9|33
1649398610000|2022-04-08 06:16:50|94520.8|94470.8|94521.3|94471.3|94531.6|94474|94520.7|94458.8|21
1649398620000|2022-04-08 06:17:00|94520.8|94470.8|94515.2|94465.2|94531.8|94473.6|94515|94455.3|28
1649398630000|2022-04-08 06:17:10|94516|94466|94517.4|94467.4|94533.1|94471.8|94514.6|94453.5|43
1649398640000|2022-04-08 06:17:20|94517.6|94467.6|94518.4|94468.4|94528|94470.2|94517.1|94456.1|23
1649398650000|2022-04-08 06:17:30|94517.6|94467.6|94519.8|94469.8|94538.9|94477.8|94517.6|94461.1|39
1649398660000|2022-04-08 06:17:40|94520|94470|94534.6|94463.8|94540|94478.9|94519.6|94462.9|32
1649398670000|2022-04-08 06:17:50|94535|94459.5|94526.8|94476.8|94539|94477.5|94526|94457.8|37
1649398680000|2022-04-08 06:18:00|94525.5|94475.5|94531.1|94455.2|94539.4|94478.3|94517.7|94455.2|60
1649398690000|2022-04-08 06:18:10|94533.4|94454.6|94519.1|94469.1|94533.8|94472.5|94518.9|94453.8|26
1649398700000|2022-04-08 06:18:20|94529.8|94458.9|94517.8|94467.8|94531.6|94469.3|94517.6|94457.5|18
1649398710000|2022-04-08 06:18:30|94517.6|94467.6|94514.8|94464.8|94529.3|94468|94514.8|94455.9|23
1649398720000|2022-04-08 06:18:40|94515.1|94465.1|94529.5|94457.4|94531.8|94473.1|94514.9|94451.7|49
1649398730000|2022-04-08 06:18:50|94530.5|94456.7|94527.6|94452.6|94530.5|94468.7|94516.7|94452.4|31
1649398740000|2022-04-08 06:19:00|94529.6|94451.6|94514.5|94464.5|94529.6|94469.5|94514.3|94451.6|34
1649398750000|2022-04-08 06:19:10|94525.1|94453.9|94531|94458.2|94531|94471|94513.3|94453.9|37
1649398760000|2022-04-08 06:19:20|94519.6|94469.6|94516.9|94466.9|94533.3|94472.7|94516.2|94456|52
1649398770000|2022-04-08 06:19:30|94517.1|94467.1|94513.4|94463.4|94529.8|94469.7|94513.4|94455.2|37
1649398780000|2022-04-08 06:19:40|94513.9|94463.9|94519.5|94449|94522.9|94467.1|94505.6|94448.5|37
1649398790000|2022-04-08 06:19:50|94519.4|94448.5|94509.9|94459.9|94520.9|94461.2|94507.5|94448.1|29
1649398800000|2022-04-08 06:20:00|94510|94460|94508.4|94458.4|94511.2|94461.2|94508.4|94458.4|45
1649398810000|2022-04-08 06:20:10|94508.7|94458.7|94504.8|94454.8|94510.2|94460.2|94502.6|94452.6|30
1649398820000|2022-04-08 06:20:20|94504.1|94454.1|94500.9|94450.9|94505.6|94455.6|94498.4|94448.4|37
1649398830000|2022-04-08 06:20:30|94501.5|94451.5|94503.9|94453.9|94504.9|94454.9|94501.2|94451.2|37
1649398840000|2022-04-08 06:20:40|94505.5|94455.5|94509.6|94459.6|94511.1|94461.1|94503.9|94453.9|36
1649398850000|2022-04-08 06:20:50|94510.7|94460.7|94508.2|94458.2|94511.4|94461.4|94507.9|94457.9|36
1649398860000|2022-04-08 06:21:00|94508.3|94458.3|94502.4|94452.4|94510.1|94460.1|94501.1|94451.1|38
1649398870000|2022-04-08 06:21:10|94502.3|94452.3|94500.2|94450.2|94504.3|94454.3|94500.2|94450.2|47
1649398880000|2022-04-08 06:21:20|94500.1|94450.1|94501.7|94451.7|94501.9|94451.9|94498.8|94448.8|26
1649398890000|2022-04-08 06:21:30|94501.2|94451.2|94502.6|94452.6|94505.2|94455.2|94497.7|94447.7|38
1649398900000|2022-04-08 06:21:40|94501.9|94451.9|94500.8|94450.8|94508.2|94458.2|94500.3|94450.3|42
1649398910000|2022-04-08 06:21:50|94500.7|94450.7|94511.5|94461.5|94511.9|94461.9|94496.3|94446.3|55
1649398920000|2022-04-08 06:22:00|94512.2|94462.2|94506.9|94456.9|94512.7|94462.7|94506.6|94456.6|42
1649398930000|2022-04-08 06:22:10|94506.7|94456.7|94506.8|94456.8|94508|94458|94504.8|94454.8|32
1649398940000|2022-04-08 06:22:20|94506.9|94456.9|94499.1|94449.1|94509.5|94459.5|94499.1|94449.1|36
1649398950000|2022-04-08 06:22:30|94498.8|94448.8|94503.5|94453.5|94503.9|94453.9|94494.9|94444.9|46
1649398960000|2022-04-08 06:22:40|94502.8|94452.8|94503.7|94453.7|94512.6|94462.6|94502.4|94452.4|47
1649398970000|2022-04-08 06:22:50|94502.6|94452.6|94504.2|94454.2|94505.5|94455.5|94502.4|94452.4|25
1649398980000|2022-04-08 06:23:00|94504|94454|94507.5|94457.5|94511.9|94461.9|94502.4|94452.4|47
1649398990000|2022-04-08 06:23:10|94506.9|94456.9|94508.7|94458.7|94509|94459|94505|94455|27
1649399000000|2022-04-08 06:23:20|94508.8|94458.8|94506.7|94456.7|94510.4|94460.4|94501.2|94451.2|21
1649399010000|2022-04-08 06:23:30|94506.1|94456.1|94504.7|94454.7|94506.6|94456.6|94502.5|94452.5|32
1649399020000|2022-04-08 06:23:40|94504.1|94454.1|94504.4|94454.4|94506.4|94456.4|94499.3|94449.3|45
1649399030000|2022-04-08 06:23:50|94504.1|94454.1|94501.8|94451.8|94511.8|94461.8|94500.1|94450.1|50
1649399040000|2022-04-08 06:24:00|94501.5|94451.5|94496.1|94446.1|94509.8|94459.8|94496.1|94446.1|51
1649399050000|2022-04-08 06:24:10|94496.2|94446.2|94500.7|94450.7|94505|94455|94493.2|94443.2|51
1649399060000|2022-04-08 06:24:20|94501.2|94451.2|94502.5|94452.5|94505.5|94455.5|94492.6|94442.6|48
1649399070000|2022-04-08 06:24:30|94502.6|94452.6|94500.5|94450.5|94502.6|94452.6|94500.5|94450.5|20
1649399080000|2022-04-08 06:24:40|94500.4|94450.4|94496.8|94446.8|94501|94451|94496.8|94446.8|35
1649399090000|2022-04-08 06:24:50|94497.2|94447.2|94501.6|94451.6|94508|94458|94496.5|94446.5|51
1649399100000|2022-04-08 06:25:00|94497.7|94447.7|94504.8|94454.8|94506.4|94456.4|94496.7|94446.7|34
1649399110000|2022-04-08 06:25:10|94505.1|94455.1|94503.4|94453.4|94506.6|94456.6|94498.7|94448.7|53
1649399120000|2022-04-08 06:25:20|94503.2|94453.2|94505.3|94455.3|94505.7|94455.7|94497.1|94447.1|38
1649399130000|2022-04-08 06:25:30|94505|94455|94513.6|94463.6|94517.1|94467.1|94504.5|94454.5|40
1649399140000|2022-04-08 06:25:40|94513.1|94463.1|94514.4|94464.4|94518.7|94468.7|94512.8|94462.8|46
1649399150000|2022-04-08 06:25:50|94513.5|94463.5|94511.9|94461.9|94516.2|94466.2|94507.8|94457.8|37
1649399160000|2022-04-08 06:26:00|94513.9|94463.9|94513.4|94463.4|94517.1|94467.1|94509.7|94459.7|40
1649399170000|2022-04-08 06:26:10|94511.5|94461.5|94509.1|94459.1|94515.9|94465.9|94508.4|94458.4|34
1649399180000|2022-04-08 06:26:20|94508|94458|94508.2|94458.2|94514.6|94464.6|94506.3|94456.3|38
1649399190000|2022-04-08 06:26:30|94507.2|94457.2|94501.9|94451.9|94507.2|94457.2|94499.7|94449.7|39
1649399200000|2022-04-08 06:26:40|94506.4|94456.4|94502.2|94452.2|94506.4|94456.4|94499.2|94449.2|35
1649399210000|2022-04-08 06:26:50|94502|94452|94501.2|94451.2|94505.8|94455.8|94497.5|94447.5|41
1649399220000|2022-04-08 06:27:00|94501.6|94451.6|94504.2|94454.2|94505.8|94455.8|94495.3|94445.3|67
1649399230000|2022-04-08 06:27:10|94503.8|94453.8|94501.2|94451.2|94508.3|94458.3|94501.2|94451.2|46
1649399240000|2022-04-08 06:27:20|94500.7|94450.7|94509|94459|94510.6|94460.6|94498.6|94448.6|38
1649399250000|2022-04-08 06:27:30|94508.6|94458.6|94497.3|94447.3|94511.5|94461.5|94497.3|94447.3|52
1649399260000|2022-04-08 06:27:40|94497|94447|94504.2|94454.2|94504.4|94454.4|94497|94447|44
1649399270000|2022-04-08 06:27:50|94504.1|94454.1|94505.1|94455.1|94505.2|94455.2|94501.4|94451.4|30
1649399280000|2022-04-08 06:28:00|94505.2|94455.2|94501.3|94451.3|94509.8|94459.8|94499.1|94449.1|39
1649399290000|2022-04-08 06:28:10|94504.4|94454.4|94511.6|94461.6|94513.4|94463.4|94504.4|94454.4|46
1649399300000|2022-04-08 06:28:20|94513.7|94463.7|94511.9|94461.9|94513.7|94463.7|94511|94461|32
1649399310000|2022-04-08 06:28:30|94511.8|94461.8|94506.7|94456.7|94512.3|94462.3|94506.2|94456.2|32
1649399320000|2022-04-08 06:28:40|94507|94457|94505.2|94455.2|94507|94457|94504.3|94454.3|31
1649399330000|2022-04-08 06:28:50|94505|94455|94512.5|94462.5|94512.5|94462.5|94502.4|94452.4|32
1649399340000|2022-04-08 06:29:00|94512.2|94462.2|94516.8|94466.8|94517.4|94467.4|94511.6|94461.6|38
1649399350000|2022-04-08 06:29:10|94517.6|94467.6|94519|94469|94520.5|94470.5|94513.9|94463.9|39
1649399360000|2022-04-08 06:29:20|94519.4|94469.4|94519.7|94469.7|94521.5|94471.5|94518.1|94468.1|24
1649399370000|2022-04-08 06:29:30|94520.2|94470.2|94520.7|94470.7|94521.6|94471.6|94519.2|94469.2|27
1649399380000|2022-04-08 06:29:40|94520.8|94470.8|94529.9|94479.9|94529.9|94479.9|94520.5|94470.5|33
1649399390000|2022-04-08 06:29:50|94528|94478|94527.5|94477.5|94530.9|94480.9|94525.7|94475.7|45
1649399400000|2022-04-08 06:30:00|94527|94477|94528.4|94478.4|94530.7|94480.7|94524.7|94474.7|44
1649399410000|2022-04-08 06:30:10|94528.7|94478.7|94529.6|94479.6|94532.9|94482.9|94526.1|94476.1|26
1649399420000|2022-04-08 06:30:20|94528.8|94478.8|94527.1|94477.1|94528.8|94478.8|94524.3|94474.3|37
1649399430000|2022-04-08 06:30:30|94527.2|94477.2|94522.4|94472.4|94527.2|94477.2|94518.3|94468.3|47
1649399440000|2022-04-08 06:30:40|94522.3|94472.3|94520.6|94470.6|94522.6|94472.6|94519.5|94469.5|38
1649399450000|2022-04-08 06:30:50|94520.5|94470.5|94519.9|94469.9|94527.1|94477.1|94519.9|94469.9|41
1649399460000|2022-04-08 06:31:00|94506.6|94481.6|94520.9|94470.9|94521|94481.6|94506.6|94467.7|43
1649399470000|2022-04-08 06:31:10|94520.7|94470.7|94518.9|94468.9|94520.8|94470.8|94518.5|94468.5|35
1649399480000|2022-04-08 06:31:20|94518.6|94468.6|94518.7|94468.7|94520.2|94470.2|94517.2|94467.2|23
1649399490000|2022-04-08 06:31:30|94519|94469|94516.6|94466.6|94519.1|94469.1|94515.8|94465.8|28
1649399500000|2022-04-08 06:31:40|94516.8|94466.8|94516.1|94466.1|94519|94469|94515|94465|60
1649399510000|2022-04-08 06:31:50|94515.9|94465.9|94516|94466|94517|94467|94514.2|94464.2|53
1649399520000|2022-04-08 06:32:00|94515.8|94465.8|94523.7|94473.7|94527.6|94486.5|94498.5|94462.4|65
1649399530000|2022-04-08 06:32:10|94524.3|94474.3|94548.8|94498.8|94562.6|94498.8|94511.1|94468|67
1649399540000|2022-04-08 06:32:20|94564.4|94490.4|94551|94501|94565.2|94515.4|94537.3|94490.4|41
1649399550000|2022-04-08 06:32:30|94548.4|94498.4|94523|94498|94548.4|94513.9|94523|94487.6|46
1649399560000|2022-04-08 06:32:40|94523.1|94498.1|94526.3|94501.3|94529|94504|94523.1|94498.1|35
1649399570000|2022-04-08 06:32:50|94526.2|94501.2|94542.9|94492.9|94544.1|94501.2|94526.2|94489.4|21
1649399580000|2022-04-08 06:33:00|94541.5|94491.5|94537.8|94487.8|94542.8|94503.3|94521.2|94487.8|28
1649399590000|2022-04-08 06:33:10|94538.1|94488.1|94550.3|94500.3|94556.6|94516.6|94533.2|94488.1|57
1649399600000|2022-04-08 06:33:20|94550.2|94500.2|94549.1|94499.1|94552|94502|94548.8|94498.8|40
1649399610000|2022-04-08 06:33:30|94549.4|94499.4|94545.1|94495.1|94550.3|94509.9|94532.8|94495|44
1649399620000|2022-04-08 06:33:40|94545.4|94495.4|94550|94500|94552.2|94513.5|94536.9|94495.4|43
1649399630000|2022-04-08 06:33:50|94549.9|94499.9|94547.1|94497.1|94550.2|94500.2|94546|94496|35
1649399640000|2022-04-08 06:34:00|94547|94497|94545.8|94520.8|94548.5|94521.2|94535.5|94496.8|60
1649399650000|2022-04-08 06:34:10|94546.4|94521.4|94564.3|94539.3|94592.4|94552.3|94543.8|94507.2|58
1649399660000|2022-04-08 06:34:20|94565.4|94540.4|94578.5|94528.5|94580.3|94542.8|94561.8|94524.9|51
1649399670000|2022-04-08 06:34:30|94578|94528|94576|94526|94578.8|94528.8|94575.7|94525.7|30
1649399680000|2022-04-08 06:34:40|94576.1|94526.1|94570.6|94520.6|94577.1|94527.1|94570.5|94520.5|30
1649399690000|2022-04-08 06:34:50|94571|94521|94558|94508|94571|94521.1|94543.5|94506.2|43
1649399700000|2022-04-08 06:35:00|94558.3|94508.3|94560.1|94510.1|94560.1|94523|94546.7|94507|48
1649399710000|2022-04-08 06:35:10|94547.2|94522.2|94543.5|94518.5|94552.8|94527.8|94543.5|94518.5|41
1649399720000|2022-04-08 06:35:20|94543.9|94518.9|94543.8|94518.8|94547.7|94522.7|94543.6|94518.6|33
1649399730000|2022-04-08 06:35:30|94544|94519|94510.3|94460.3|94546.3|94521.3|94510.3|94460.3|21
1649399740000|2022-04-08 06:35:40|94508.1|94458.1|94509.4|94459.4|94509.6|94459.6|94506.2|94456.2|54
1649399750000|2022-04-08 06:35:50|94509.6|94459.6|94514.3|94464.3|94515|94465|94508.7|94458.7|52
1649399760000|2022-04-08 06:36:00|94516.5|94466.5|94523.1|94473.1|94525.6|94475.6|94516.5|94466.5|48
1649399770000|2022-04-08 06:36:10|94522.5|94472.5|94518.3|94468.3|94523.7|94473.7|94518.1|94468.1|39
1649399780000|2022-04-08 06:36:20|94518|94468|94524.1|94474.1|94524.2|94474.2|94518|94468|47
1649399790000|2022-04-08 06:36:30|94524.3|94474.3|94523|94473|94525.8|94475.8|94521.6|94471.6|33
1649399800000|2022-04-08 06:36:40|94522.8|94472.8|94525.5|94475.5|94525.5|94475.5|94522.8|94472.8|34
1649399810000|2022-04-08 06:36:50|94525.8|94475.8|94524.9|94474.9|94526.1|94476.1|94523.3|94473.3|30
1649399820000|2022-04-08 06:37:00|94524.8|94474.8|94521.7|94471.7|94526.4|94476.4|94520.8|94470.8|33
1649399830000|2022-04-08 06:37:10|94522.3|94472.3|94500|94475|94522.3|94479.4|94499.6|94461.6|44
1649399840000|2022-04-08 06:37:20|94500.6|94475.6|94525.8|94475.8|94526.6|94487.1|94500.6|94468.9|51
1649399850000|2022-04-08 06:37:30|94526.1|94476.1|94526.1|94476.1|94527.2|94477.2|94524|94474|35
1649399860000|2022-04-08 06:37:40|94526.4|94476.4|94521|94471|94527.5|94477.5|94520.2|94470.2|35
1649399870000|2022-04-08 06:37:50|94520.7|94470.7|94518.6|94468.6|94524|94474|94518.2|94468.2|42
1649399880000|2022-04-08 06:38:00|94520|94470|94525.2|94475.2|94526.5|94476.5|94520|94470|50
1649399890000|2022-04-08 06:38:10|94525|94475|94525.5|94475.5|94527.3|94477.3|94524|94474|30
1649399900000|2022-04-08 06:38:20|94525.2|94475.2|94527.1|94477.1|94527.3|94477.3|94522|94472|31
1649399910000|2022-04-08 06:38:30|94526.2|94476.2|94525.2|94475.2|94527.5|94477.5|94524.5|94474.5|36
1649399920000|2022-04-08 06:38:40|94525.1|94475.1|94524.7|94474.7|94528.7|94478.7|94524.5|94474.5|31
1649399930000|2022-04-08 06:38:50|94524.8|94474.8|94523.2|94473.2|94524.8|94485.4|94503.7|94463.7|48
1649399940000|2022-04-08 06:39:00|94523.1|94473.1|94521.5|94471.5|94527|94477|94520.2|94470.2|32
1649399950000|2022-04-08 06:39:10|94521.6|94471.6|94523.6|94473.6|94526.8|94476.8|94521.6|94471.6|24
1649399960000|2022-04-08 06:39:20|94523.9|94473.9|94510.8|94485.8|94525.3|94488.5|94510.6|94473.9|30
1649399970000|2022-04-08 06:39:30|94511.1|94486.1|94526.9|94476.9|94528.6|94492.5|94511.1|94476.4|26
1649399980000|2022-04-08 06:39:40|94527.3|94477.3|94528.1|94478.1|94528.1|94478.1|94524.8|94474.8|22
1649399990000|2022-04-08 06:39:50|94531.6|94481.6|94516.6|94491.6|94531.6|94492.2|94514.4|94481.6|13
1649400000000|2022-04-08 06:40:00|94516.8|94491.8|94518.6|94493.6|94520.2|94495.2|94515.4|94490.4|23
1649400010000|2022-04-08 06:40:10|94518.2|94493.2|94529.3|94479.3|94529.4|94493.4|94517.6|94478.4|21
1649400020000|2022-04-08 06:40:20|94530.1|94480.1|94536.4|94486.4|94540|94504.6|94525.7|94480.1|48
1649400030000|2022-04-08 06:40:30|94536.2|94486.2|94539|94489|94540.4|94490.4|94535.9|94485.9|39
1649400040000|2022-04-08 06:40:40|94538.4|94488.4|94542.9|94492.9|94543.6|94493.6|94538.4|94488.4|34
1649400050000|2022-04-08 06:40:50|94542.8|94492.8|94537.6|94487.6|94543.5|94502|94526.3|94486|47
1649400060000|2022-04-08 06:41:00|94540.4|94490.4|94541.3|94491.3|94542.5|94492.5|94539.1|94489.1|29
1649400070000|2022-04-08 06:41:10|94541.4|94491.4|94540.1|94490.1|94542.3|94492.3|94540|94490|34
1649400080000|2022-04-08 06:41:20|94540.2|94490.2|94542.3|94492.3|94544.6|94494.6|94540|94490|38
1649400090000|2022-04-08 06:41:30|94542.5|94492.5|94547.4|94497.4|94547.9|94497.9|94542.1|94492.1|41
1649400100000|2022-04-08 06:41:40|94547.5|94497.5|94549|94499|94549.4|94499.4|94546.3|94496.3|44
1649400110000|2022-04-08 06:41:50|94547.9|94497.9|94550.7|94500.7|94550.8|94500.8|94547.7|94497.7|35
1649400120000|2022-04-08 06:42:00|94549.8|94499.8|94572.3|94522.3|94573.4|94523.4|94546.4|94497.3|58
1649400130000|2022-04-08 06:42:10|94571.9|94521.9|94571.2|94521.2|94574.3|94524.3|94570.7|94520.7|55
1649400140000|2022-04-08 06:42:20|94570.7|94520.7|94571.3|94521.3|94573.8|94523.8|94565.1|94515.1|37
1649400150000|2022-04-08 06:42:30|94570.2|94520.2|94586.9|94536.9|94589.9|94547.1|94570.2|94520.2|56
1649400160000|2022-04-08 06:42:40|94587|94537|94580.5|94555.5|94593.7|94557.2|94579.8|94536.5|52
1649400170000|2022-04-08 06:42:50|94581.2|94556.2|94575.2|94550.2|94594|94556.2|94575.1|94538.8|46
1649400180000|2022-04-08 06:43:00|94575|94550|94583.1|94558.1|94583.9|94558.9|94574.7|94549.7|46
1649400190000|2022-04-08 06:43:10|94583.2|94558.2|94605|94555|94606.7|94566.5|94581|94544.9|61
1649400200000|2022-04-08 06:43:20|94605.4|94555.4|94583.3|94558.3|94605.4|94565.9|94581.9|94549.5|64
1649400210000|2022-04-08 06:43:30|94583.2|94558.2|94581.6|94556.6|94584.9|94559.9|94580.7|94555.7|61
1649400220000|2022-04-08 06:43:40|94582.6|94557.6|94582.4|94557.4|94585|94560|94581|94556|55
1649400230000|2022-04-08 06:43:50|94581.5|94556.5|94570.8|94545.8|94582.1|94557.1|94570.8|94545.8|46
1649400240000|2022-04-08 06:44:00|94571.9|94546.9|94576.6|94551.6|94581.6|94556.6|94571.9|94546.9|52
1649400250000|2022-04-08 06:44:10|94576.8|94551.8|94584.5|94559.5|94603.5|94563.8|94576.1|94546.1|61
1649400260000|2022-04-08 06:44:20|94584.6|94559.6|94596.3|94546.3|94600.4|94561.3|94583.4|94543.3|46
1649400270000|2022-04-08 06:44:30|94596.4|94546.4|94577.1|94552.1|94601|94559.7|94576.8|94539.9|44
1649400280000|2022-04-08 06:44:40|94577.7|94552.7|94589.4|94564.4|94589.9|94564.9|94576.9|94551.9|54
1649400290000|2022-04-08 06:44:50|94600.9|94550.9|94601.1|94551.1|94606.4|94556.4|94600.9|94550.9|52
1649400300000|2022-04-08 06:45:00|94601.9|94551.9|94602.6|94552.6|94602.6|94560.6|94584.2|94543.7|46
1649400310000|2022-04-08 06:45:10|94602.5|94552.5|94607.9|94557.9|94609|94559|94599.6|94549.6|33
1649400320000|2022-04-08 06:45:20|94607|94557|94611.3|94561.3|94612.3|94562.3|94606.4|94556.4|38
1649400330000|2022-04-08 06:45:30|94611.8|94561.8|94608.6|94558.6|94611.8|94561.8|94603|94553|50
1649400340000|2022-04-08 06:45:40|94608.4|94558.4|94595.2|94570.2|94609|94572.1|94594.6|94556.8|28
1649400350000|2022-04-08 06:45:50|94595.5|94570.5|94609.4|94559.4|94611.9|94571|94594|94558.3|32
1649400360000|2022-04-08 06:46:00|94607.9|94557.9|94617.3|94567.3|94617.3|94574.2|94594.5|94557.3|29
1649400370000|2022-04-08 06:46:10|94616.2|94566.2|94611.1|94561.1|94619.7|94569.7|94604.7|94554.7|45
1649400380000|2022-04-08 06:46:20|94608.9|94558.9|94612.1|94562.1|94616.7|94566.7|94608.8|94558.8|50
1649400390000|2022-04-08 06:46:30|94615|94565|94613.1|94563.1|94616.5|94566.5|94608.3|94558.3|45
1649400400000|2022-04-08 06:46:40|94613.5|94563.5|94614.1|94564.1|94615.4|94565.4|94611.1|94561.1|37
1649400410000|2022-04-08 06:46:50|94615.1|94565.1|94614.5|94564.5|94617.1|94567.1|94610.4|94560.4|37
1649400420000|2022-04-08 06:47:00|94614.7|94564.7|94628.9|94578.9|94629.3|94588.8|94613.8|94564.7|52
1649400430000|2022-04-08 06:47:10|94629.6|94579.6|94611.9|94586.9|94629.7|94590|94611.1|94573.7|40
1649400440000|2022-04-08 06:47:20|94612.1|94587.1|94608.6|94583.6|94612.7|94587.7|94605.2|94580.2|52
1649400450000|2022-04-08 06:47:30|94609.9|94584.9|94607.1|94582.1|94611.2|94586.2|94607.1|94582.1|31
1649400460000|2022-04-08 06:47:40|94607.6|94582.6|94604.9|94579.9|94608.6|94583.6|94601.8|94576.8|37
1649400470000|2022-04-08 06:47:50|94605.1|94580.1|94606.3|94581.3|94607.7|94582.7|94602.6|94577.6|42
1649400480000|2022-04-08 06:48:00|94605.6|94580.6|94606.8|94581.8|94608.1|94583.1|94603.7|94578.7|48
1649400490000|2022-04-08 06:48:10|94605.6|94580.6|94606.3|94581.3|94608.5|94583.5|94603.5|94578.5|34
1649400500000|2022-04-08 06:48:20|94606.4|94581.4|94614.7|94589.7|94620|94595|94606.4|94581.4|52
1649400510000|2022-04-08 06:48:30|94614.8|94589.8|94603|94578|94622.6|94589.8|94602.8|94567.1|52
1649400520000|2022-04-08 06:48:40|94603.5|94578.5|94608|94583|94622.9|94583.8|94603.1|94568.2|55
1649400530000|2022-04-08 06:48:50|94608.5|94583.5|94604.8|94579.8|94609.1|94584.1|94604|94579|42
1649400540000|2022-04-08 06:49:00|94605.3|94580.3|94603.1|94578.1|94616.6|94582.8|94603.1|94565|55
1649400550000|2022-04-08 06:49:10|94605|94580|94606|94581|94609|94584|94605|94580|37
1649400560000|2022-04-08 06:49:20|94605.7|94580.7|94603.3|94578.3|94608.3|94583.3|94603.3|94578.3|41
1649400570000|2022-04-08 06:49:30|94603.4|94578.4|94608.7|94583.7|94610.2|94585.2|94600.8|94575.8|53
1649400580000|2022-04-08 06:49:40|94607.9|94582.9|94606.2|94581.2|94610.5|94585.5|94604.8|94579.8|42
1649400590000|2022-04-08 06:49:50|94606|94581|94605.4|94580.4|94607.5|94582.5|94603.7|94578.7|39
1649400600000|2022-04-08 06:50:00|94605.7|94580.7|94608.2|94583.2|94608.8|94583.8|94602.6|94577.6|54
1649400610000|2022-04-08 06:50:10|94608.6|94583.6|94608.5|94583.5|94630.5|94595.2|94607.4|94578.5|61
1649400620000|2022-04-08 06:50:20|94608.3|94583.3|94615.9|94590.9|94615.9|94590.9|94607.4|94582.4|61
1649400630000|2022-04-08 06:50:30|94615.4|94590.4|94610.3|94585.3|94615.4|94590.4|94610.3|94585.3|53
1649400640000|2022-04-08 06:50:40|94607.4|94582.4|94602.3|94577.3|94611.4|94586.4|94602.2|94577.2|44
1649400650000|2022-04-08 06:50:50|94603.4|94578.4|94590.7|94565.7|94604.9|94579.9|94590.7|94565.7|46
1649400660000|2022-04-08 06:51:00|94588.2|94563.2|94583.2|94558.2|94588.2|94563.2|94581.7|94556.7|55
1649400670000|2022-04-08 06:51:10|94583.1|94558.1|94587.2|94562.2|94587.2|94562.2|94580.1|94555.1|48
1649400680000|2022-04-08 06:51:20|94585.4|94560.4|94579.3|94554.3|94588.1|94563.1|94578.4|94553.4|38
1649400690000|2022-04-08 06:51:30|94579.2|94554.2|94580.7|94555.7|94581.6|94556.6|94578.6|94553.6|37
1649400700000|2022-04-08 06:51:40|94580.3|94555.3|94584.1|94559.1|94584.8|94559.8|94580.3|94555.3|31
1649400710000|2022-04-08 06:51:50|94584.3|94559.3|94583|94558|94587.1|94562.1|94582.9|94557.9|49
1649400720000|2022-04-08 06:52:00|94583.3|94558.3|94586.8|94561.8|94586.9|94561.9|94583.3|94558.3|28
1649400730000|2022-04-08 06:52:10|94586.1|94561.1|94589.1|94564.1|94590.1|94565.1|94584.6|94559.6|35
1649400740000|2022-04-08 06:52:20|94589|94564|94593.8|94568.8|94595|94570|94582.6|94557.6|43
1649400750000|2022-04-08 06:52:30|94595.5|94570.5|94590.4|94565.4|94596.7|94571.7|94590.2|94565.2|60
1649400760000|2022-04-08 06:52:40|94590.1|94565.1|94589.7|94564.7|94591.8|94566.8|94588.5|94563.5|43
1649400770000|2022-04-08 06:52:50|94587.1|94562.1|94547.3|94522.3|94587.1|94562.1|94547.3|94514.6|54
1649400780000|2022-04-08 06:53:00|94547.9|94522.9|94564.8|94539.8|94569|94542|94546.6|94519|55
1649400790000|2022-04-08 06:53:10|94564|94539|94565|94540|94569.3|94544.3|94560.2|94535.2|51
1649400800000|2022-04-08 06:53:20|94564.6|94539.6|94551.1|94526.1|94565.7|94540.7|94551.1|94526.1|56
1649400810000|2022-04-08 06:53:30|94553|94528|94537.6|94512.6|94553.1|94528.1|94537.6|94512.6|46
1649400820000|2022-04-08 06:53:40|94543.3|94518.3|94515.4|94490.4|94544.1|94519.1|94506.2|94475.9|66
1649400830000|2022-04-08 06:53:50|94518.7|94493.7|94517.9|94492.9|94522.6|94497.6|94516.3|94491.3|35
1649400840000|2022-04-08 06:54:00|94517.7|94492.7|94512.3|94487.3|94524.9|94499.9|94512.3|94487.3|51
1649400850000|2022-04-08 06:54:10|94514.9|94489.9|94512.5|94487.5|94518.3|94493.3|94510.2|94485.2|53
1649400860000|2022-04-08 06:54:20|94511.8|94486.8|94533.1|94508.1|94536.8|94511.8|94511|94486|49
1649400870000|2022-04-08 06:54:30|94532.8|94507.8|94544.8|94519.8|94548|94523|94530.9|94505.9|39
1649400880000|2022-04-08 06:54:40|94544.5|94519.5|94541.2|94516.2|94546.5|94521.5|94541.2|94516.2|32
1649400890000|2022-04-08 06:54:50|94540.9|94515.9|94542.5|94517.5|94545.2|94520.2|94539.2|94514.2|40
1649400900000|2022-04-08 06:55:00|94543.7|94518.7|94545|94520|94546|94521|94542.8|94517.8|43
1649400910000|2022-04-08 06:55:10|94544.8|94519.8|94549.2|94524.2|94552.8|94527.8|94544.5|94519.5|42
1649400920000|2022-04-08 06:55:20|94549.6|94524.6|94549|94524|94551.7|94526.7|94548.6|94523.6|38
1649400930000|2022-04-08 06:55:30|94548.9|94523.9|94549.1|94524.1|94549.6|94524.6|94548.6|94523.6|14
1649400940000|2022-04-08 06:55:40|94549.3|94524.3|94545.2|94520.2|94549.6|94524.6|94544.9|94519.9|16
1649400950000|2022-04-08 06:55:50|94545.1|94520.1|94544.6|94519.6|94548.9|94523.9|94544.4|94519.4|47
1649400960000|2022-04-08 06:56:00|94543.5|94518.5|94539.7|94514.7|94549|94524|94539.7|94514.7|49
1649400970000|2022-04-08 06:56:10|94538.4|94513.4|94538.1|94513.1|94538.5|94513.5|94535|94510|48
1649400980000|2022-04-08 06:56:20|94537.8|94512.8|94535.4|94510.4|94547.8|94514.6|94532.1|94497.8|29
1649400990000|2022-04-08 06:56:30|94535.9|94510.9|94535.9|94510.9|94536.5|94511.5|94532|94507|28
1649401000000|2022-04-08 06:56:40|94536.1|94511.1|94535.4|94510.4|94539.5|94514.5|94534.7|94509.7|36
1649401010000|2022-04-08 06:56:50|94535.5|94510.5|94540.3|94515.3|94540.3|94515.3|94535.3|94510.3|41
1649401020000|2022-04-08 06:57:00|94540.2|94515.2|94549|94524|94549.4|94524.4|94537.4|94512.4|52
1649401030000|2022-04-08 06:57:10|94548.9|94523.9|94546.4|94521.4|94548.9|94523.9|94544.9|94519.9|39
1649401040000|2022-04-08 06:57:20|94546.6|94521.6|94548.2|94523.2|94549|94524|94546.3|94521.3|31
1649401050000|2022-04-08 06:57:30|94548.1|94523.1|94543.4|94518.4|94555.9|94530.9|94543.4|94518.4|51
1649401060000|2022-04-08 06:57:40|94543.9|94518.9|94522|94497|94549.2|94524.2|94521.9|94496.9|53
1649401070000|2022-04-08 06:57:50|94522.1|94497.1|94540.8|94515.8|94543.6|94515.8|94520.4|94489.9|48
1649401080000|2022-04-08 06:58:00|94554|94504|94554.9|94529.9|94559.5|94529.9|94541.5|94504|36
1649401090000|2022-04-08 06:58:10|94554.6|94529.6|94544.9|94519.9|94555.1|94530.1|94544.5|94519.5|43
1649401100000|2022-04-08 06:58:20|94545.3|94520.3|94544.2|94519.2|94546.1|94521.1|94544.2|94519.2|40
1649401110000|2022-04-08 06:58:30|94544.1|94519.1|94544.2|94519.2|94545|94520|94540.6|94515.6|49
1649401120000|2022-04-08 06:58:40|94544.1|94519.1|94544.7|94519.7|94548.6|94523.6|94543.5|94518.5|48
1649401130000|2022-04-08 06:58:50|94544.9|94519.9|94545.2|94520.2|94549.5|94524.5|94543.2|94518.2|52
1649401140000|2022-04-08 06:59:00|94545.1|94520.1|94545.7|94520.7|94547.3|94522.3|94544.5|94519.5|54
1649401150000|2022-04-08 06:59:10|94545.8|94520.8|94565.5|94540.5|94565.5|94540.5|94545.6|94520.6|57
1649401160000|2022-04-08 06:59:20|94565.2|94540.2|94573.5|94523.5|94586.9|94540.3|94545|94507.7|61
1649401170000|2022-04-08 06:59:30|94575|94525|94563.1|94513.1|94575.7|94525.7|94544.7|94505.3|67
1649401180000|2022-04-08 06:59:40|94562.8|94512.8|94551|94501|94562.8|94517.8|94542.8|94500.9|43
1649401190000|2022-04-08 06:59:50|94551.2|94501.2|94545.6|94495.6|94551.4|94504.2|94527.4|94494.5|49
1649401200000|2022-04-08 07:00:00|94546.8|94496.8|94549.6|94499.6|94552.2|94510.6|94491.9|94453.2|72
1649401210000|2022-04-08 07:00:10|94549.7|94499.7|94542.3|94492.3|94564.7|94518.8|94541.4|94491.4|67
1649401220000|2022-04-08 07:00:20|94541.7|94491.7|94520.8|94470.8|94541.7|94492|94492.9|94467.9|64
1649401230000|2022-04-08 07:00:30|94520.3|94470.3|94535.3|94510.3|94544.3|94510.9|94509.7|94470.3|62
1649401240000|2022-04-08 07:00:40|94535|94510|94536.7|94511.7|94547.9|94512.3|94528.7|94496.6|60
1649401250000|2022-04-08 07:00:50|94537.7|94512.7|94548.3|94523.3|94558.6|94525.1|94537.7|94501.9|63
1649401260000|2022-04-08 07:01:00|94548.1|94523.1|94540.6|94515.6|94570.3|94535.1|94540.6|94515.6|60
1649401270000|2022-04-08 07:01:10|94540.8|94515.8|94556.6|94531.6|94573.4|94548.4|94532.3|94507.3|70
1649401280000|2022-04-08 07:01:20|94556.4|94531.4|94540.3|94515.3|94556.6|94531.6|94532.7|94507.7|64
1649401290000|2022-04-08 07:01:30|94540.1|94515.1|94543.3|94518.3|94544|94519|94537.5|94512.5|54
1649401300000|2022-04-08 07:01:40|94543.7|94518.7|94552.8|94527.8|94567.1|94529.6|94542.5|94514|60
1649401310000|2022-04-08 07:01:50|94552.5|94527.5|94556.5|94531.5|94570.8|94535.7|94538.9|94513.9|70
1649401320000|2022-04-08 07:02:00|94557.1|94532.1|94573.8|94548.8|94593.4|94553.9|94556.5|94531.5|66
1649401330000|2022-04-08 07:02:10|94573.5|94548.5|94570.2|94545.2|94584.1|94548.5|94568.8|94532.4|45
1649401340000|2022-04-08 07:02:20|94570.3|94545.3|94560.6|94535.6|94571.4|94546.4|94558.8|94533.8|44
1649401350000|2022-04-08 07:02:30|94561.4|94536.4|94587.7|94537.7|94588.9|94547.3|94560.9|94528|58
1649401360000|2022-04-08 07:02:40|94576.9|94551.9|94589.9|94564.9|94599.8|94565.4|94576.9|94539.2|51
1649401370000|2022-04-08 07:02:50|94590.3|94565.3|94619.5|94569.5|94621.7|94581.8|94590.3|94555.3|58
1649401380000|2022-04-08 07:03:00|94619.9|94569.9|94621.5|94571.5|94623.2|94573.2|94619.8|94569.8|52
1649401390000|2022-04-08 07:03:10|94623|94573|94617|94567|94625.1|94581.8|94603.8|94567|57
1649401400000|2022-04-08 07:03:20|94616.6|94566.6|94620.9|94570.9|94623.9|94581.4|94599.4|94560.7|56
1649401410000|2022-04-08 07:03:30|94620.5|94570.5|94625.7|94575.7|94626.2|94587|94611.7|94570.5|52
1649401420000|2022-04-08 07:03:40|94625.2|94575.2|94627.8|94577.8|94628.7|94591.5|94613.5|94575.2|55
1649401430000|2022-04-08 07:03:50|94628.1|94578.1|94638.3|94588.3|94639.2|94589.2|94628.1|94578.1|57
1649401440000|2022-04-08 07:04:00|94637.8|94587.8|94632.6|94582.6|94646.1|94607.7|94623.3|94579.3|73
1649401450000|2022-04-08 07:04:10|94632.9|94582.9|94620.7|94595.7|94635.8|94598.8|94619.4|94581|61
1649401460000|2022-04-08 07:04:20|94620.3|94595.3|94633|94583|94636.2|94595.3|94620.3|94581.5|51
1649401470000|2022-04-08 07:04:30|94634.7|94584.7|94630.6|94580.6|94634.7|94602.7|94617.3|94580.3|68
1649401480000|2022-04-08 07:04:40|94630.2|94580.2|94590.5|94565.5|94630.3|94593.6|94590.5|94554.4|66
1649401490000|2022-04-08 07:04:50|94590.1|94565.1|94590.8|94565.8|94602.5|94567.7|94587.8|94552|52
1649401500000|2022-04-08 07:05:00|94590.2|94565.2|94590.9|94565.9|94596.8|94571.8|94590.2|94565.2|63
1649401510000|2022-04-08 07:05:10|94590.8|94565.8|94603|94578|94603|94578|94590.8|94565.8|63
1649401520000|2022-04-08 07:05:20|94602.8|94577.8|94609.6|94584.6|94610.5|94585.5|94602.5|94577.5|58
1649401530000|2022-04-08 07:05:30|94609.7|94584.7|94607|94582|94610.4|94585.4|94604.4|94579.4|53
1649401540000|2022-04-08 07:05:40|94606.5|94581.5|94613.9|94588.9|94616.3|94591.3|94606.5|94581.5|60
1649401550000|2022-04-08 07:05:50|94612.4|94587.4|94613.1|94588.1|94625.5|94591.1|94611|94574.4|51
1649401560000|2022-04-08 07:06:00|94613.2|94588.2|94615.9|94590.9|94615.9|94590.9|94612.7|94587.7|35
1649401570000|2022-04-08 07:06:10|94616.1|94591.1|94619.7|94594.7|94631.2|94606.2|94614.8|94589.8|56
1649401580000|2022-04-08 07:06:20|94619.3|94594.3|94617.4|94592.4|94622.9|94597.9|94614.5|94589.5|54
1649401590000|2022-04-08 07:06:30|94617.1|94592.1|94618|94593|94618.2|94593.2|94613.6|94588.6|41
1649401600000|2022-04-08 07:06:40|94619.5|94594.5|94625.3|94600.3|94626.8|94601.8|94618|94593|51
1649401610000|2022-04-08 07:06:50|94624.6|94599.6|94666.4|94641.4|94677.4|94641.4|94621.9|94596.9|59
1649401620000|2022-04-08 07:07:00|94665.8|94640.8|94666.1|94641.1|94680.9|94643.8|94664.5|94629.3|65
1649401630000|2022-04-08 07:07:10|94666.2|94641.2|94654|94629|94679.6|94641.5|94651.9|94623.2|55
1649401640000|2022-04-08 07:07:20|94653|94628|94655.9|94630.9|94657.8|94632.8|94653|94628|42
1649401650000|2022-04-08 07:07:30|94655.8|94630.8|94659.6|94634.6|94659.6|94634.6|94653.4|94628.4|51
1649401660000|2022-04-08 07:07:40|94659.7|94634.7|94658.4|94633.4|94663|94638|94658.1|94633.1|51
1649401670000|2022-04-08 07:07:50|94658.5|94633.5|94661.2|94636.2|94671.5|94636.2|94656.6|94618.9|38
1649401680000|2022-04-08 07:08:00|94659.9|94634.9|94660.6|94635.6|94665|94640|94658.4|94633.4|63
1649401690000|2022-04-08 07:08:10|94660|94635|94661.3|94636.3|94661.6|94636.6|94656.4|94631.4|58
1649401700000|2022-04-08 07:08:20|94660.9|94635.9|94663.5|94638.5|94664.3|94639.3|94660.1|94635.1|52
1649401710000|2022-04-08 07:08:30|94663.3|94638.3|94661.5|94636.5|94666.1|94641.1|94660.4|94635.4|54
1649401720000|2022-04-08 07:08:40|94661.8|94636.8|94661.1|94636.1|94667|94642|94660.9|94635.9|44
1649401730000|2022-04-08 07:08:50|94661.3|94636.3|94661.5|94636.5|94662.9|94637.9|94659.9|94634.9|36
1649401740000|2022-04-08 07:09:00|94662.5|94637.5|94656.3|94631.3|94663|94638|94655.8|94630.8|46
1649401750000|2022-04-08 07:09:10|94655.6|94630.6|94660.8|94635.8|94672.7|94635.8|94655.6|94621.2|46
1649401760000|2022-04-08 07:09:20|94661|94636|94662.5|94612.5|94663.4|94636.1|94650.9|94612.5|52
1649401770000|2022-04-08 07:09:30|94663.8|94613.8|94661.9|94636.9|94670.5|94636.9|94652|94613.2|60
1649401780000|2022-04-08 07:09:40|94661.8|94636.8|94655.2|94630.2|94670.4|94637.1|94654.7|94618.6|53
1649401790000|2022-04-08 07:09:50|94655.3|94630.3|94655.5|94630.5|94658.2|94633.2|94654.3|94629.3|39
1649401800000|2022-04-08 07:10:00|94655.8|94630.8|94656.1|94631.1|94671.7|94635.9|94652.2|94616.2|61
1649401810000|2022-04-08 07:10:10|94655.9|94630.9|94661.7|94636.7|94663.3|94638.3|94655.4|94630.4|44
1649401820000|2022-04-08 07:10:20|94662.2|94637.2|94665.8|94640.8|94670.4|94645.4|94660.4|94635.4|56
1649401830000|2022-04-08 07:10:30|94667.1|94642.1|94664.3|94639.3|94672.7|94642.1|94659.7|94621|63
1649401840000|2022-04-08 07:10:40|94661|94636|94661.8|94636.8|94674.4|94638.8|94656.7|94622|57
1649401850000|2022-04-08 07:10:50|94661.9|94636.9|94662|94637|94675.3|94637.9|94660.2|94623.8|55
1649401860000|2022-04-08 07:11:00|94661.7|94636.7|94663.2|94638.2|94677.7|94640.6|94658.6|94624.6|55
1649401870000|2022-04-08 07:11:10|94663.6|94638.6|94663.3|94638.3|94676|94639.1|94662.1|94621.7|48
1649401880000|2022-04-08 07:11:20|94663.2|94638.2|94668.8|94618.8|94675.6|94638.2|94655.4|94615.2|56
1649401890000|2022-04-08 07:11:30|94668.1|94618.1|94667.2|94617.2|94674.1|94624.1|94667|94617|48
1649401900000|2022-04-08 07:11:40|94667.3|94617.3|94671.9|94621.9|94672.6|94622.6|94667.2|94617.2|52
1649401910000|2022-04-08 07:11:50|94658.9|94633.9|94657.8|94632.8|94660|94635|94657.5|94632.5|48
1649401920000|2022-04-08 07:12:00|94658|94633|94656.9|94631.9|94670.4|94634.1|94656.7|94617.7|53
1649401930000|2022-04-08 07:12:10|94657.8|94632.8|94669.6|94619.6|94670.4|94634.2|94656.5|94617.6|47
1649401940000|2022-04-08 07:12:20|94669.9|94619.9|94668.8|94618.8|94670.7|94630.4|94655.4|94612.8|46
1649401950000|2022-04-08 07:12:30|94668.6|94618.6|94665.5|94615.5|94668.6|94618.6|94663.6|94613.6|55
1649401960000|2022-04-08 07:12:40|94665.4|94615.4|94666.1|94616.1|94670.1|94632.3|94655.2|94614.7|52
1649401970000|2022-04-08 07:12:50|94665.8|94615.8|94656.3|94606.3|94667.3|94617.3|94655.8|94605.8|67
1649401980000|2022-04-08 07:13:00|94656.2|94606.2|94661.8|94611.8|94662.8|94612.8|94655.2|94605.2|48
1649401990000|2022-04-08 07:13:10|94661.6|94611.6|94643.9|94593.9|94662.2|94612.2|94642.2|94592.2|55
1649402000000|2022-04-08 07:13:20|94644.5|94594.5|94639.7|94614.7|94652.8|94614.9|94637.5|94593.2|52
1649402010000|2022-04-08 07:13:30|94639.5|94614.5|94657.8|94607.8|94660.2|94619.2|94638.8|94601.9|60
1649402020000|2022-04-08 07:13:40|94657.1|94607.1|94646.2|94621.2|94659.8|94623.6|94645.7|94607.1|49
1649402030000|2022-04-08 07:13:50|94646|94621|94652.2|94627.2|94667.4|94629.2|94644.4|94612|46
1649402040000|2022-04-08 07:14:00|94652.7|94627.7|94644.4|94619.4|94656.9|94631.3|94642.9|94606.9|58
1649402050000|2022-04-08 07:14:10|94643.6|94618.6|94639.9|94614.9|94643.6|94618.6|94637.6|94612.6|44
1649402060000|2022-04-08 07:14:20|94639.3|94614.3|94641.3|94616.3|94656|94618.1|94637.5|94606|57
1649402070000|2022-04-08 07:14:30|94640.5|94615.5|94645.2|94620.2|94652.1|94622.8|94639.1|94602.1|49
1649402080000|2022-04-08 07:14:40|94645.1|94620.1|94644.2|94619.2|94649|94624|94642.6|94617.6|47
1649402090000|2022-04-08 07:14:50|94644|94619|94660.3|94635.3|94673.1|94637.2|94643|94615.1|57
1649402100000|2022-04-08 07:15:00|94659.5|94634.5|94658.9|94633.9|94665.6|94640.6|94657.5|94632.5|59
1649402110000|2022-04-08 07:15:10|94659|94634|94662.7|94637.7|94664.4|94639.4|94658.1|94633.1|58
1649402120000|2022-04-08 07:15:20|94662.8|94637.8|94663.7|94638.7|94663.7|94638.7|94656.7|94631.7|60
1649402130000|2022-04-08 07:15:30|94663.5|94638.5|94669.2|94644.2|94669.2|94644.2|94662.3|94637.3|60
1649402140000|2022-04-08 07:15:40|94667.3|94642.3|94666|94641|94672.9|94647.9|94664.5|94639.5|60
1649402150000|2022-04-08 07:15:50|94666.6|94641.6|94667.5|94642.5|94668.9|94643.9|94665.9|94640.9|49
1649402160000|2022-04-08 07:16:00|94667.4|94642.4|94668.2|94643.2|94673.8|94648.8|94667|94642|64
1649402170000|2022-04-08 07:16:10|94668|94643|94666|94641|94670|94645|94664.7|94639.7|50
1649402180000|2022-04-08 07:16:20|94665.8|94640.8|94664.3|94639.3|94668|94643|94664.2|94639.2|42
1649402190000|2022-04-08 07:16:30|94664.4|94639.4|94664.5|94639.5|94669.7|94644.7|94664.4|94639.4|67
1649402200000|2022-04-08 07:16:40|94664.7|94639.7|94663.9|94638.9|94667.8|94642.8|94662.6|94637.6|53
1649402210000|2022-04-08 07:16:50|94663.5|94638.5|94669.3|94644.3|94673.5|94648.5|94663.5|94638.5|50
1649402220000|2022-04-08 07:17:00|94668.8|94643.8|94671.2|94646.2|94674|94649|94667.3|94642.3|57
1649402230000|2022-04-08 07:17:10|94671|94646|94670.2|94645.2|94672.9|94647.9|94668.6|94643.6|64
1649402240000|2022-04-08 07:17:20|94670.1|94645.1|94672.2|94647.2|94673|94648|94669.9|94644.9|58
1649402250000|2022-04-08 07:17:30|94672.3|94647.3|94705.6|94655.6|94708.5|94672.7|94672.3|94647.3|69
1649402260000|2022-04-08 07:17:40|94705.9|94655.9|94692.1|94667.1|94705.9|94669.3|94686.4|94650.2|61
1649402270000|2022-04-08 07:17:50|94690.9|94665.9|94696.5|94671.5|94697.2|94672.2|94689.9|94664.9|55
1649402280000|2022-04-08 07:18:00|94695.4|94670.4|94696.2|94671.2|94699.3|94674.3|94694.8|94669.8|57
1649402290000|2022-04-08 07:18:10|94696|94671|94711.5|94686.5|94725.1|94691.2|94694|94669|56
1649402300000|2022-04-08 07:18:20|94711.8|94686.8|94726.8|94701.8|94731|94706|94711.8|94671.6|60
1649402310000|2022-04-08 07:18:30|94726.9|94701.9|94717.3|94692.3|94736.2|94709.9|94715.7|94686.2|58
1649402320000|2022-04-08 07:18:40|94717.2|94692.2|94704.1|94679.1|94717.3|94692.3|94703.3|94666.1|45
1649402330000|2022-04-08 07:18:50|94704.3|94679.3|94700.3|94675.3|94704.5|94679.5|94697.2|94672.2|49
1649402340000|2022-04-08 07:19:00|94700.2|94675.2|94690|94665|94700.2|94675.2|94689.4|94664.4|61
1649402350000|2022-04-08 07:19:10|94690.1|94665.1|94690.9|94665.9|94693.5|94668.5|94687|94662|49
1649402360000|2022-04-08 07:19:20|94690.5|94665.5|94688.5|94663.5|94699.1|94671.8|94686.2|94648.3|50
1649402370000|2022-04-08 07:19:30|94688.8|94663.8|94689.2|94664.2|94694.7|94669.7|94688.5|94663.5|50
1649402380000|2022-04-08 07:19:40|94689.4|94664.4|94689.8|94664.8|94691.6|94666.6|94686.6|94661.6|48
1649402390000|2022-04-08 07:19:50|94689.6|94664.6|94691.5|94666.5|94694.9|94669.9|94689.3|94664.3|59
1649402400000|2022-04-08 07:20:00|94689.6|94664.6|94688.7|94663.7|94693.8|94668.8|94688.1|94663.1|50
1649402410000|2022-04-08 07:20:10|94688.8|94663.8|94693|94668|94705.5|94670.6|94686.4|94654.5|53
1649402420000|2022-04-08 07:20:20|94692.8|94667.8|94691|94666|94694.2|94669.2|94689.5|94664.5|51
1649402430000|2022-04-08 07:20:30|94691.9|94666.9|94703.8|94678.8|94712.2|94687.2|94690.2|94665.2|57
1649402440000|2022-04-08 07:20:40|94704.5|94679.5|94705.6|94680.6|94710.7|94685.7|94704.5|94679.5|45
1649402450000|2022-04-08 07:20:50|94705.7|94680.7|94711.8|94661.8|94719.6|94684|94700.9|94661.8|49
1649402460000|2022-04-08 07:21:00|94702.3|94677.3|94699.2|94674.2|94713.8|94680.2|94699|94661.2|65
1649402470000|2022-04-08 07:21:10|94699|94674|94699.8|94674.8|94702|94677|94698|94673|48
1649402480000|2022-04-08 07:21:20|94701|94676|94713.6|94663.6|94714|94678.4|94699.7|94661.8|43
1649402490000|2022-04-08 07:21:30|94710.9|94660.9|94693.7|94668.7|94710.9|94675.4|94693.7|94660.9|45
1649402500000|2022-04-08 07:21:40|94692.9|94667.9|94692.1|94667.1|94697.3|94672.3|94690.6|94665.6|66
1649402510000|2022-04-08 07:21:50|94692|94667|94686.2|94661.2|94693.9|94668.9|94685.4|94660.4|69
1649402520000|2022-04-08 07:22:00|94686.4|94661.4|94686.7|94661.7|94689.7|94664.7|94684.6|94659.6|62
1649402530000|2022-04-08 07:22:10|94686.4|94661.4|94683.6|94658.6|94686.6|94661.6|94681.9|94656.9|64
1649402540000|2022-04-08 07:22:20|94682.4|94657.4|94657.3|94632.3|94685|94660|94654.6|94616.5|61
1649402550000|2022-04-08 07:22:30|94657.9|94632.9|94664.6|94639.6|94666.7|94641.7|94656.6|94631.6|55
1649402560000|2022-04-08 07:22:40|94664.9|94639.9|94671.9|94646.9|94671.9|94646.9|94659.8|94634.8|51
1649402570000|2022-04-08 07:22:50|94673.1|94648.1|94683.2|94658.2|94685.4|94660.4|94673.1|94648.1|40
1649402580000|2022-04-08 07:23:00|94683.6|94658.6|94686.1|94661.1|94689|94664|94683.3|94658.3|42
1649402590000|2022-04-08 07:23:10|94686|94661|94663.2|94638.2|94686|94661|94663.2|94638.2|44
1649402600000|2022-04-08 07:23:20|94662.6|94637.6|94660.7|94635.7|94665.5|94640.5|94659.5|94634.5|42
1649402610000|2022-04-08 07:23:30|94660.6|94635.6|94649.4|94624.4|94663.5|94638.5|94647.4|94622.4|49
1649402620000|2022-04-08 07:23:40|94648.8|94623.8|94659.1|94634.1|94664.9|94639.9|94646.3|94621.3|64
1649402630000|2022-04-08 07:23:50|94658.8|94633.8|94667.1|94642.1|94667.6|94642.6|94657.2|94632.2|55
1649402640000|2022-04-08 07:24:00|94666.8|94641.8|94671.5|94646.5|94673.8|94648.8|94662.5|94637.5|57
1649402650000|2022-04-08 07:24:10|94671.1|94646.1|94676.5|94651.5|94676.8|94651.8|94671.1|94646.1|50
1649402660000|2022-04-08 07:24:20|94676.7|94651.7|94675.2|94650.2|94679.1|94654.1|94674.1|94649.1|43
1649402670000|2022-04-08 07:24:30|94675.5|94650.5|94678.5|94653.5|94678.5|94653.5|94673|94648|53
1649402680000|2022-04-08 07:24:40|94678.7|94653.7|94680.4|94655.4|94683.1|94658.1|94677.5|94652.5|53
1649402690000|2022-04-08 07:24:50|94680.5|94655.5|94681.9|94656.9|94686.2|94661.2|94679|94654|67
1649402700000|2022-04-08 07:25:00|94681.7|94656.7|94667.3|94642.3|94681.9|94656.9|94666.3|94641.3|67
1649402710000|2022-04-08 07:25:10|94668.6|94643.6|94667.4|94642.4|94669.8|94644.8|94667|94642|42
1649402720000|2022-04-08 07:25:20|94667.2|94642.2|94663.5|94638.5|94670.4|94645.4|94662.4|94637.4|35
1649402730000|2022-04-08 07:25:30|94664.1|94639.1|94662.7|94637.7|94666|94641|94661.9|94636.9|54
1649402740000|2022-04-08 07:25:40|94662.4|94637.4|94668|94643|94668|94643|94661.8|94636.8|57
1649402750000|2022-04-08 07:25:50|94668.1|94643.1|94688.1|94663.1|94688.2|94663.2|94667.6|94642.6|65
1649402760000|2022-04-08 07:26:00|94687.9|94662.9|94691.6|94666.6|94702.2|94677.2|94687.8|94650|64
1649402770000|2022-04-08 07:26:10|94691.5|94666.5|94691|94666|94698.9|94673.9|94690.8|94665.8|52
1649402780000|2022-04-08 07:26:20|94685.5|94660.5|94688.3|94663.3|94688.9|94663.9|94685.4|94660.4|34
1649402790000|2022-04-08 07:26:30|94688|94663|94712.5|94687.5|94713.3|94688.3|94688|94663|63
1649402800000|2022-04-08 07:26:40|94714.1|94689.1|94717.7|94692.7|94723.3|94698.3|94709.5|94684.5|69
1649402810000|2022-04-08 07:26:50|94717.3|94692.3|94714.7|94689.7|94718|94693|94710.3|94685.3|49
1649402820000|2022-04-08 07:27:00|94719|94694|94722.3|94697.3|94722.7|94697.7|94717.7|94692.7|58
1649402830000|2022-04-08 07:27:10|94722.2|94697.2|94721.3|94696.3|94727|94702|94719.7|94694.7|53
1649402840000|2022-04-08 07:27:20|94722.1|94697.1|94724.5|94699.5|94729.1|94704.1|94720.1|94695.1|50
1649402850000|2022-04-08 07:27:30|94723.3|94698.3|94726.8|94701.8|94730.4|94705.4|94722|94697|60
1649402860000|2022-04-08 07:27:40|94727.7|94702.7|94746.6|94721.6|94747.4|94722.4|94726.6|94701.6|58
1649402870000|2022-04-08 07:27:50|94746.2|94721.2|94748.5|94723.5|94750.2|94725.2|94744.4|94719.4|55
1649402880000|2022-04-08 07:28:00|94747.2|94722.2|94748|94723|94751.8|94726.8|94742.9|94717.9|53
1649402890000|2022-04-08 07:28:10|94748.5|94723.5|94747.1|94722.1|94748.5|94723.5|94742.3|94717.3|49
1649402900000|2022-04-08 07:28:20|94746.6|94721.6|94752.3|94727.3|94753.4|94728.4|94746.6|94721.6|58
1649402910000|2022-04-08 07:28:30|94753.6|94728.6|94749.9|94724.9|94756.3|94731.3|94749.9|94724.9|58
1649402920000|2022-04-08 07:28:40|94750.2|94725.2|94753.1|94728.1|94753.1|94728.1|94748.9|94723.9|53
1649402930000|2022-04-08 07:28:50|94751.8|94726.8|94761.7|94736.7|94762.7|94737.7|94751.3|94726.3|50
1649402940000|2022-04-08 07:29:00|94761|94736|94759.7|94734.7|94765.1|94740.1|94755.5|94730.5|58
1649402950000|2022-04-08 07:29:10|94759.9|94734.9|94761|94736|94763.2|94738.2|94759.1|94734.1|42
1649402960000|2022-04-08 07:29:20|94761.3|94736.3|94754.9|94729.9|94770.2|94745.2|94751.9|94726.9|51
1649402970000|2022-04-08 07:29:30|94756.4|94731.4|94733.2|94708.2|94756.4|94731.4|94731.9|94706.9|46
1649402980000|2022-04-08 07:29:40|94733.6|94708.6|94732.4|94707.4|94734.5|94709.5|94727.1|94702.1|37
1649402990000|2022-04-08 07:29:50|94733.1|94708.1|94729.4|94704.4|94734|94709|94727.2|94702.2|61
1649403000000|2022-04-08 07:30:00|94729|94704|94749.2|94724.2|94750.3|94725.3|94728.5|94703.5|62
1649403010000|2022-04-08 07:30:10|94749.5|94724.5|94746.1|94721.1|94753.4|94728.4|94746|94721|49
1649403020000|2022-04-08 07:30:20|94744.4|94719.4|94751.7|94726.7|94764.7|94729|94744.4|94712.5|52
1649403030000|2022-04-08 07:30:30|94751.2|94726.2|94749.2|94724.2|94751.8|94726.8|94747.6|94722.6|40
1649403040000|2022-04-08 07:30:40|94749|94724|94744.9|94719.9|94749.9|94724.9|94744.9|94719.9|38
1649403050000|2022-04-08 07:30:50|94744.6|94719.6|94747|94722|94749.3|94724.3|94744.6|94719.6|36
1649403060000|2022-04-08 07:31:00|94747.4|94722.4|94748.7|94723.7|94752|94727|94746.6|94721.6|34
1649403070000|2022-04-08 07:31:10|94748.8|94723.8|94741.9|94716.9|94748.8|94723.8|94741.6|94716.6|30
1649403080000|2022-04-08 07:31:20|94740.5|94715.5|94751.2|94726.2|94767.3|94728.1|94740.5|94715.5|36
1649403090000|2022-04-08 07:31:30|94751.5|94726.5|94754.3|94729.3|94765.6|94729.7|94751|94714|36
1649403100000|2022-04-08 07:31:40|94754.4|94729.4|94749.8|94724.8|94754.4|94729.4|94749.7|94724.7|40
1649403110000|2022-04-08 07:31:50|94750.2|94725.2|94747.5|94722.5|94750.2|94725.2|94742.2|94717.2|28
1649403120000|2022-04-08 07:32:00|94747.3|94722.3|94787|94737|94788.5|94749.1|94742.9|94717.9|62
1649403130000|2022-04-08 07:32:10|94786.2|94736.2|94789.2|94739.2|94792.6|94751|94772.5|94736.2|48
1649403140000|2022-04-08 07:32:20|94787.7|94737.7|94790.3|94740.3|94791.4|94741.4|94784.3|94734.3|50
1649403150000|2022-04-08 07:32:30|94790.1|94740.1|94789.4|94739.4|94790.2|94752.8|94776.2|94738.4|33
1649403160000|2022-04-08 07:32:40|94788.9|94738.9|94771|94746|94788.9|94748.5|94769.2|94735.1|39
1649403170000|2022-04-08 07:32:50|94770.8|94745.8|94800.3|94750.3|94800.3|94760|94768.6|94731|50
1649403180000|2022-04-08 07:33:00|94797.7|94747.7|94807.3|94757.3|94810.3|94770.4|94788.4|94746.9|63
1649403190000|2022-04-08 07:33:10|94809.6|94759.6|94801.2|94751.2|94810.4|94771.7|94787.5|94750.6|56
1649403200000|2022-04-08 07:33:20|94787.8|94762.8|94786.7|94761.7|94802.2|94765.3|94785.9|94751.5|45
1649403210000|2022-04-08 07:33:30|94786.8|94761.8|94804.7|94754.7|94806.1|94768.1|94785.7|94752.9|43
1649403220000|2022-04-08 07:33:40|94805|94755|94812.3|94762.3|94812.8|94762.8|94803.6|94753.6|43
1649403230000|2022-04-08 07:33:50|94812.2|94762.2|94810.5|94785.5|94822.4|94785.5|94806.2|94762.2|48
1649403240000|2022-04-08 07:34:00|94810.8|94785.8|94816.8|94766.8|94824.9|94789.2|94803.5|94766.4|49
1649403250000|2022-04-08 07:34:10|94817.3|94767.3|94809.6|94784.6|94820.5|94786.3|94806.7|94766.1|54
1649403260000|2022-04-08 07:34:20|94809.3|94784.3|94806.4|94781.4|94811|94786|94805.7|94780.7|58
1649403270000|2022-04-08 07:34:30|94806.6|94781.6|94808.1|94783.1|94809.3|94784.3|94802|94777|57
1649403280000|2022-04-08 07:34:40|94808.4|94783.4|94810.5|94785.5|94812.3|94787.3|94806.5|94781.5|54
1649403290000|2022-04-08 07:34:50|94810.6|94785.6|94813.9|94788.9|94814.9|94789.9|94808.9|94783.9|47
1649403300000|2022-04-08 07:35:00|94813.7|94788.7|94799|94774|94814.5|94789.5|94796.3|94771.3|62
1649403310000|2022-04-08 07:35:10|94798.6|94773.6|94776.2|94751.2|94799.9|94774.9|94767.8|94742.8|61
1649403320000|2022-04-08 07:35:20|94776.7|94751.7|94761.6|94736.6|94776.7|94751.7|94760.9|94735.9|46
1649403330000|2022-04-08 07:35:30|94760.5|94735.5|94771.9|94721.9|94780|94741.6|94758.9|94721.4|52
1649403340000|2022-04-08 07:35:40|94772.1|94722.1|94770.5|94720.5|94774.1|94731.4|94755.2|94716.9|34
1649403350000|2022-04-08 07:35:50|94770.3|94720.3|94743.6|94718.6|94774|94738.2|94743.6|94706.5|49
1649403360000|2022-04-08 07:36:00|94743.2|94718.2|94771.8|94721.8|94776.5|94737.2|94743.1|94718.1|52
1649403370000|2022-04-08 07:36:10|94772.1|94722.1|94772.2|94722.2|94774|94724|94768.7|94718.7|38
1649403380000|2022-04-08 07:36:20|94770.9|94720.9|94768|94743|94781|94743.6|94756.1|94719.5|32
1649403390000|2022-04-08 07:36:30|94768.5|94743.5|94768.6|94743.6|94772.8|94747.8|94768.1|94743.1|48
1649403400000|2022-04-08 07:36:40|94770.9|94745.9|94741.1|94716.1|94773|94748|94740.4|94715.4|42
1649403410000|2022-04-08 07:36:50|94741.2|94716.2|94742.6|94717.6|94746.6|94721.6|94741.1|94716.1|29
1649403420000|2022-04-08 07:37:00|94743.4|94718.4|94742|94717|94745.9|94720.9|94741.8|94716.8|45
1649403430000|2022-04-08 07:37:10|94741.5|94716.5|94738.9|94713.9|94742.3|94717.3|94736.9|94711.9|42
1649403440000|2022-04-08 07:37:20|94738.1|94713.1|94737.1|94712.1|94739.4|94714.4|94736.5|94711.5|18
1649403450000|2022-04-08 07:37:30|94737.4|94712.4|94733.3|94708.3|94737.4|94712.4|94733.3|94708.3|17
1649403460000|2022-04-08 07:37:40|94733.2|94708.2|94730.7|94705.7|94737.3|94712.3|94730.7|94705.7|49
1649403470000|2022-04-08 07:37:50|94731.1|94706.1|94708.7|94683.7|94731.3|94706.3|94696.3|94671.3|63
1649403480000|2022-04-08 07:38:00|94708.3|94683.3|94680.9|94655.9|94714.6|94689.6|94680.9|94647.6|61
1649403490000|2022-04-08 07:38:10|94679.6|94654.6|94687.3|94637.3|94695.8|94656.3|94674.9|94637.3|50
1649403500000|2022-04-08 07:38:20|94686.9|94636.9|94697.5|94647.5|94697.5|94657.3|94675.8|94636.9|40
1649403510000|2022-04-08 07:38:30|94695.5|94645.5|94692.2|94642.2|94700.3|94655.3|94679.2|94641.8|48
1649403520000|2022-04-08 07:38:40|94693.3|94643.3|94690.1|94665.1|94704.2|94666.1|94683.2|94643.3|48
1649403530000|2022-04-08 07:38:50|94690.5|94665.5|94705|94655|94708|94669.4|94690.5|94655|44
1649403540000|2022-04-08 07:39:00|94705.1|94655.1|94682.4|94657.4|94705.8|94662.3|94678.7|94647.7|56
1649403550000|2022-04-08 07:39:10|94678|94653|94695|94670|94702|94671.8|94678|94652|41
1649403560000|2022-04-08 07:39:20|94696.1|94671.1|94706.2|94681.2|94707.8|94682.8|94695.9|94670.9|47
1649403570000|2022-04-08 07:39:30|94706.6|94681.6|94712.6|94687.6|94715.7|94690.7|94706.6|94681.6|37
1649403580000|2022-04-08 07:39:40|94713.8|94688.8|94715.5|94690.5|94715.8|94690.8|94713.8|94688.8|25
1649403590000|2022-04-08 07:39:50|94715.6|94690.6|94716.9|94691.9|94718.7|94693.7|94714.6|94689.6|32
1649403600000|2022-04-08 07:40:00|94716.5|94691.5|94715.8|94690.8|94717.3|94692.3|94713.4|94688.4|37
1649403610000|2022-04-08 07:40:10|94716|94691|94716.4|94691.4|94717.2|94692.2|94715.4|94690.4|22
1649403620000|2022-04-08 07:40:20|94716.2|94691.2|94713.9|94688.9|94716.5|94691.5|94713.8|94688.8|11
1649403630000|2022-04-08 07:40:30|94713.8|94688.8|94713.6|94688.6|94714.6|94689.6|94710.9|94685.9|29
1649403640000|2022-04-08 07:40:40|94714.2|94689.2|94712.2|94687.2|94716.2|94691.2|94712.2|94687.2|24
1649403650000|2022-04-08 07:40:50|94712.3|94687.3|94708|94683|94713.2|94688.2|94707.9|94682.9|30
1649403660000|2022-04-08 07:41:00|94709.2|94684.2|94699.9|94674.9|94714.9|94684.2|94699.1|94664.5|38
1649403670000|2022-04-08 07:41:10|94699.8|94674.8|94691.5|94666.5|94709.2|94675.9|94690.8|94657.8|28
1649403680000|2022-04-08 07:41:20|94693.7|94668.7|94705.9|94680.9|94709.2|94684.2|94691.8|94658.1|55
1649403690000|2022-04-08 07:41:30|94705.7|94680.7|94737.4|94687.4|94740.3|94701.3|94705.4|94680.4|53
1649403700000|2022-04-08 07:41:40|94738.3|94688.3|94741.2|94716.2|94758.5|94720.4|94723.6|94686.5|49
1649403710000|2022-04-08 07:41:50|94741.3|94716.3|94736.5|94711.5|94755.7|94718.3|94735.2|94702.6|48
1649403720000|2022-04-08 07:42:00|94736.6|94711.6|94741.7|94716.7|94755.1|94717.6|94736.6|94700.4|39
1649403730000|2022-04-08 07:42:10|94743|94718|94730.8|94705.8|94743.9|94718.9|94730.7|94693.2|51
1649403740000|2022-04-08 07:42:20|94730.2|94705.2|94731.4|94706.4|94732.5|94707.5|94730.2|94705.2|35
1649403750000|2022-04-08 07:42:30|94728.9|94703.9|94733.6|94708.6|94740.1|94709.8|94723.4|94687|45
1649403760000|2022-04-08 07:42:40|94734|94709|94717.1|94692.1|94738.3|94709|94715.3|94682.8|49
1649403770000|2022-04-08 07:42:50|94716.1|94691.1|94707.5|94682.5|94726.5|94691.1|94707.2|94674.6|42
1649403780000|2022-04-08 07:43:00|94707.3|94682.3|94701.7|94676.7|94719.5|94682.3|94701.5|94667|35
1649403790000|2022-04-08 07:43:10|94702.4|94677.4|94704.9|94679.9|94704.9|94679.9|94702.4|94677.4|33
1649403800000|2022-04-08 07:43:20|94704.7|94679.7|94701.4|94676.4|94714.8|94680.7|94699.6|94664|37
1649403810000|2022-04-08 07:43:30|94715.2|94665.2|94704.1|94679.1|94715.4|94679.1|94699.8|94663.7|30
1649403820000|2022-04-08 07:43:40|94703.7|94678.7|94704.9|94679.9|94705|94680|94702.4|94677.4|27
1649403830000|2022-04-08 07:43:50|94704.8|94679.8|94694.6|94669.6|94709.5|94679.8|94694.6|94658.7|47
1649403840000|2022-04-08 07:44:00|94692.6|94667.6|94692.5|94667.5|94693.7|94668.7|94692|94667|39
1649403850000|2022-04-08 07:44:10|94692.4|94667.4|94689|94664|94692.8|94667.8|94688.7|94663.7|40
1649403860000|2022-04-08 07:44:20|94689.3|94664.3|94689|94664|94689.6|94664.6|94687.8|94662.8|31
1649403870000|2022-04-08 07:44:30|94688.8|94663.8|94688.5|94663.5|94689.4|94664.4|94688.2|94663.2|35
1649403880000|2022-04-08 07:44:40|94688.3|94663.3|94685.6|94660.6|94698.8|94664.3|94684|94647.6|46
1649403890000|2022-04-08 07:44:50|94685.4|94660.4|94690.4|94665.4|94702.2|94665.4|94685|94652.2|38
1649403900000|2022-04-08 07:45:00|94690.9|94665.9|94694.3|94669.3|94694.3|94669.3|94688.6|94663.6|53
1649403910000|2022-04-08 07:45:10|94693.8|94668.8|94689.9|94664.9|94706.6|94672.4|94689.6|94655.8|50
1649403920000|2022-04-08 07:45:20|94690.3|94665.3|94688.4|94663.4|94692.3|94667.3|94688|94663|38
1649403930000|2022-04-08 07:45:30|94688.8|94663.8|94688.7|94663.7|94691.5|94666.5|94688|94663|35
1649403940000|2022-04-08 07:45:40|94688|94663|94689|94664|94690|94665|94687.8|94662.8|24
1649403950000|2022-04-08 07:45:50|94688.8|94663.8|94689.7|94664.7|94691.3|94666.3|94687.7|94662.7|40
1649403960000|2022-04-08 07:46:00|94689.2|94664.2|94687.9|94662.9|94705.3|94668|94687.9|94654|40
1649403970000|2022-04-08 07:46:10|94688.2|94663.2|94689.5|94664.5|94690.8|94665.8|94687.5|94662.5|28
1649403980000|2022-04-08 07:46:20|94689.7|94664.7|94693.8|94668.8|94694.3|94669.3|94689.7|94664.7|32
1649403990000|2022-04-08 07:46:30|94692.9|94667.9|94738.1|94713.1|94778.2|94743.2|94692.6|94667.6|61
1649404000000|2022-04-08 07:46:40|94738|94713|94731.6|94706.6|94750.1|94713.7|94727.7|94688.3|53
1649404010000|2022-04-08 07:46:50|94731.8|94706.8|94740.2|94715.2|94752.9|94717.2|94730.2|94702.4|57
1649404020000|2022-04-08 07:47:00|94740.4|94715.4|94738.3|94713.3|94741.6|94716.6|94737.6|94712.6|39
1649404030000|2022-04-08 07:47:10|94737.6|94712.6|94739.9|94714.9|94740|94715|94736|94711|51
1649404040000|2022-04-08 07:47:20|94739.2|94714.2|94728.1|94703.1|94741.6|94716.6|94728.1|94703.1|56
1649404050000|2022-04-08 07:47:30|94729.9|94704.9|94719.4|94694.4|94731.6|94706.6|94715.3|94690.3|66
1649404060000|2022-04-08 07:47:40|94719.7|94694.7|94709.5|94684.5|94724.4|94694.9|94707.3|94669.2|70
1649404070000|2022-04-08 07:47:50|94710.6|94685.6|94696.7|94671.7|94710.9|94685.9|94694.3|94669.3|73
1649404080000|2022-04-08 07:48:00|94694.1|94669.1|94691.3|94666.3|94709.5|94678.1|94688.5|94652.1|69
1649404090000|2022-04-08 07:48:10|94691.8|94666.8|94682.3|94657.3|94693.6|94668.6|94679.7|94654.7|65
1649404100000|2022-04-08 07:48:20|94682.1|94657.1|94674.1|94649.1|94682.1|94657.1|94672.1|94647.1|65
1649404110000|2022-04-08 07:48:30|94671.7|94646.7|94661.8|94636.8|94672.7|94647.7|94661.3|94636.3|69
1649404120000|2022-04-08 07:48:40|94661.6|94636.6|94676|94651|94688.3|94651|94656|94619.2|34
1649404130000|2022-04-08 07:48:50|94676.5|94651.5|94679.5|94654.5|94681.7|94656.7|94675.8|94650.8|54
1649404140000|2022-04-08 07:49:00|94679.7|94654.7|94681.7|94656.7|94682.4|94657.4|94678.9|94653.9|33
1649404150000|2022-04-08 07:49:10|94681.8|94656.8|94679.1|94654.1|94682.9|94657.9|94678.9|94653.9|44
1649404160000|2022-04-08 07:49:20|94676.4|94651.4|94690.8|94665.8|94693.4|94668.4|94676.4|94651.4|56
1649404170000|2022-04-08 07:49:30|94691.7|94666.7|94685.8|94660.8|94691.7|94666.7|94683.9|94658.9|49
1649404180000|2022-04-08 07:49:40|94686.3|94661.3|94686.3|94661.3|94686.7|94661.7|94681.9|94656.9|49
1649404190000|2022-04-08 07:49:50|94686.4|94661.4|94668.3|94643.3|94692.2|94667.2|94668.3|94643.3|54
1649404200000|2022-04-08 07:50:00|94666.8|94641.8|94676|94651|94680.3|94653.2|94661.6|94620.1|68
1649404210000|2022-04-08 07:50:10|94676.1|94651.1|94672.5|94647.5|94677.3|94652.3|94672.4|94647.4|56
1649404220000|2022-04-08 07:50:20|94673.4|94648.4|94675.1|94650.1|94675.9|94650.9|94672.3|94647.3|60
1649404230000|2022-04-08 07:50:30|94664.9|94639.9|94649.8|94624.8|94664.9|94639.9|94649.3|94624.3|63
1649404240000|2022-04-08 07:50:40|94650.3|94625.3|94643.1|94593.1|94658.4|94625.5|94630.1|94592.2|61
1649404250000|2022-04-08 07:50:50|94631.1|94606.1|94638.7|94613.7|94655.3|94619.1|94630.3|94599.9|64
1649404260000|2022-04-08 07:51:00|94639.4|94614.4|94637.8|94612.8|94642.1|94617.1|94629.7|94604.7|75
1649404270000|2022-04-08 07:51:10|94637.6|94612.6|94628|94603|94639.1|94614.1|94615.9|94578.7|76
1649404280000|2022-04-08 07:51:20|94628.6|94603.6|94631.7|94606.7|94638.3|94606.7|94625.3|94588.1|57
1649404290000|2022-04-08 07:51:30|94631.4|94606.4|94631.8|94581.8|94632.3|94607|94616.7|94581.2|65
1649404300000|2022-04-08 07:51:40|94632.2|94582.2|94621.5|94596.5|94634.5|94603|94612.7|94575.9|74
1649404310000|2022-04-08 07:51:50|94617.6|94592.6|94623|94573|94639.8|94601.9|94610|94571.8|75
1649404320000|2022-04-08 07:52:00|94624.3|94574.3|94619.8|94594.8|94629.3|94595.1|94614.9|94574.3|42
1649404330000|2022-04-08 07:52:10|94619.6|94594.6|94623.4|94598.4|94625.4|94600.4|94617.1|94592.1|57
1649404340000|2022-04-08 07:52:20|94622.8|94597.8|94625.4|94600.4|94625.9|94600.9|94620.6|94595.6|39
1649404350000|2022-04-08 07:52:30|94624.3|94599.3|94625.5|94600.5|94626.3|94601.3|94622.8|94597.8|28
1649404360000|2022-04-08 07:52:40|94625.4|94600.4|94626.2|94601.2|94626.2|94601.2|94623.2|94598.2|30
1649404370000|2022-04-08 07:52:50|94626.3|94601.3|94669.7|94644.7|94670.5|94645.5|94625.2|94600.2|49
1649404380000|2022-04-08 07:53:00|94669.5|94644.5|94670.9|94645.9|94671.4|94646.4|94668.7|94643.7|41
1649404390000|2022-04-08 07:53:10|94670.8|94645.8|94679.9|94654.9|94682.3|94657.3|94670.8|94645.8|46
1649404400000|2022-04-08 07:53:20|94680.4|94655.4|94660.9|94635.9|94681.9|94656.9|94660.9|94635.9|54
1649404410000|2022-04-08 07:53:30|94661.7|94636.7|94647.9|94622.9|94662.4|94637.4|94647.9|94622.9|56
1649404420000|2022-04-08 07:53:40|94648.3|94623.3|94655.2|94630.2|94668.1|94630.7|94647.2|94608|34
1649404430000|2022-04-08 07:53:50|94656.1|94631.1|94653.9|94628.9|94657.5|94632.5|94651.3|94626.3|44
1649404440000|2022-04-08 07:54:00|94653.7|94628.7|94660|94635|94661.6|94636.6|94653.7|94628.7|53
1649404450000|2022-04-08 07:54:10|94661.2|94636.2|94658.3|94633.3|94678.2|94641.4|94644.5|94619.5|53
1649404460000|2022-04-08 07:54:20|94657.7|94632.7|94661.6|94636.6|94667.9|94642.9|94657.7|94632.7|48
1649404470000|2022-04-08 07:54:30|94661.5|94636.5|94659.4|94634.4|94661.5|94636.5|94657.6|94632.6|31
1649404480000|2022-04-08 07:54:40|94659.2|94634.2|94665.4|94640.4|94665.8|94640.8|94658.8|94633.8|40
1649404490000|2022-04-08 07:54:50|94663.4|94638.4|94666.8|94641.8|94669.8|94644.8|94662.1|94637.1|56
1649404500000|2022-04-08 07:55:00|94667|94642|94666.5|94641.5|94669.3|94644.3|94665.2|94640.2|46
1649404510000|2022-04-08 07:55:10|94667.5|94642.5|94666.9|94641.9|94671|94646|94666.3|94641.3|53
1649404520000|2022-04-08 07:55:20|94668.8|94643.8|94667.7|94642.7|94669.1|94644.1|94658.6|94633.6|57
1649404530000|2022-04-08 07:55:30|94667.8|94642.8|94663.3|94638.3|94667.8|94642.8|94663.2|94638.2|57
1649404540000|2022-04-08 07:55:40|94663.2|94638.2|94664|94639|94672.9|94647.9|94661.9|94636.9|59
1649404550000|2022-04-08 07:55:50|94663.4|94638.4|94673.8|94648.8|94676.8|94651.8|94659.7|94634.7|72
1649404560000|2022-04-08 07:56:00|94672.2|94647.2|94665.7|94640.7|94681.2|94650.9|94660|94630.7|69
1649404570000|2022-04-08 07:56:10|94666.1|94641.1|94661|94636|94671.9|94646.9|94660.9|94635.9|66
1649404580000|2022-04-08 07:56:20|94660.5|94635.5|94655.4|94630.4|94662.3|94637.3|94651.6|94626.6|53
1649404590000|2022-04-08 07:56:30|94655.3|94630.3|94657.5|94632.5|94661.2|94636.2|94652.8|94627.8|52
1649404600000|2022-04-08 07:56:40|94656.1|94631.1|94650.3|94625.3|94662.9|94637.9|94649.6|94624.6|64
1649404610000|2022-04-08 07:56:50|94651|94626|94650.1|94625.1|94653.1|94628.1|94648.3|94623.3|44
1649404620000|2022-04-08 07:57:00|94650.5|94625.5|94648.5|94623.5|94652.9|94627.9|94646.5|94621.5|62
1649404630000|2022-04-08 07:57:10|94647.8|94622.8|94632.6|94607.6|94649.2|94624.2|94623.4|94598.4|59
1649404640000|2022-04-08 07:57:20|94631.8|94606.8|94633.8|94608.8|94633.8|94608.8|94625.7|94600.7|55
1649404650000|2022-04-08 07:57:30|94633.4|94608.4|94634.3|94609.3|94635|94610|94631.5|94606.5|55
1649404660000|2022-04-08 07:57:40|94633.7|94608.7|94644.8|94619.8|94645.3|94620.3|94633.7|94608.7|57
1649404670000|2022-04-08 07:57:50|94644.7|94619.7|94641.3|94616.3|94645|94620|94639.7|94614.7|38
1649404680000|2022-04-08 07:58:00|94641.2|94616.2|94643.2|94593.2|94644.3|94618|94631.7|94592.9|50
1649404690000|2022-04-08 07:58:10|94630.3|94605.3|94622.1|94597.1|94630.3|94605.3|94621.8|94596.8|46
1649404700000|2022-04-08 07:58:20|94622|94597|94607.7|94582.7|94622|94597|94606.2|94568.5|43
1649404710000|2022-04-08 07:58:30|94607.8|94582.8|94609.8|94584.8|94622.9|94586.2|94605.1|94570.4|50
1649404720000|2022-04-08 07:58:40|94609.7|94584.7|94613.3|94588.3|94614.2|94589.2|94609.6|94584.6|55
1649404730000|2022-04-08 07:58:50|94613.4|94588.4|94626.4|94576.4|94626.4|94588.4|94613|94572.6|40
1649404740000|2022-04-08 07:59:00|94626.3|94576.3|94629|94579|94630.5|94591.6|94615.8|94575|56
1649404750000|2022-04-08 07:59:10|94629.2|94579.2|94619.6|94594.6|94630.1|94595.4|94615.9|94578.9|39
1649404760000|2022-04-08 07:59:20|94618.2|94593.2|94597.4|94572.4|94626|94595.3|94596|94562.3|56
1649404770000|2022-04-08 07:59:30|94597.1|94572.1|94600|94575|94612|94575.6|94596.3|94558.2|60
1649404780000|2022-04-08 07:59:40|94599.9|94574.9|94575.8|94550.8|94600.2|94575.2|94573|94530.3|66
1649404790000|2022-04-08 07:59:50|94586.7|94536.7|94568|94518|94587.8|94537.8|94565.5|94515.5|61
1649404800000|2022-04-08 08:00:00|94568.5|94518.5|94586.3|94536.3|94586.3|94543.7|94564.4|94518.1|60
1649404810000|2022-04-08 08:00:10|94587|94537|94579.3|94529.3|94587.4|94538.8|94563.8|94525.3|62
1649404820000|2022-04-08 08:00:20|94579.5|94529.5|94574.7|94524.7|94580.2|94530.2|94574.7|94524.7|45
1649404830000|2022-04-08 08:00:30|94575.1|94525.1|94574.8|94524.8|94577.6|94540.3|94561.4|94524.8|40
1649404840000|2022-04-08 08:00:40|94574.7|94524.7|94551.7|94501.7|94574.7|94524.7|94551.7|94501.7|57
1649404850000|2022-04-08 08:00:50|94552|94502|94545.5|94495.5|94553.4|94503.4|94545|94495|61
1649404860000|2022-04-08 08:01:00|94545.6|94495.6|94516.1|94491.1|94545.6|94507.2|94513.9|94488.9|58
1649404870000|2022-04-08 08:01:10|94516|94491|94539.1|94514.1|94551|94514.3|94516|94480.2|63
1649404880000|2022-04-08 08:01:20|94538.7|94513.7|94561.8|94511.8|94561.8|94522.3|94538.1|94499.6|46
1649404890000|2022-04-08 08:01:30|94562.3|94512.3|94557.5|94532.5|94570|94532.5|94550.4|94511.8|55
1649404900000|2022-04-08 08:01:40|94558|94533|94553.9|94528.9|94565.7|94534.3|94551.4|94514.2|46
1649404910000|2022-04-08 08:01:50|94554.3|94529.3|94538.8|94513.8|94562.2|94529.3|94538.4|94510.9|52
1649404920000|2022-04-08 08:02:00|94539.8|94514.8|94560.1|94510.1|94560.9|94524.1|94537.2|94500.4|62
1649404930000|2022-04-08 08:02:10|94559.7|94509.7|94534.2|94509.2|94559.7|94518.9|94531.2|94506.2|60
1649404940000|2022-04-08 08:02:20|94534.6|94509.6|94558.8|94533.8|94571|94534.3|94534.2|94506.3|63
1649404950000|2022-04-08 08:02:30|94560.8|94535.8|94586.9|94561.9|94599.4|94562.9|94560.8|94523.2|65
1649404960000|2022-04-08 08:02:40|94587|94562|94584.6|94534.6|94601.3|94562|94572.9|94534.1|53
1649404970000|2022-04-08 08:02:50|94585.2|94535.2|94582.3|94532.3|94585.3|94547.4|94568.2|94529|63
1649404980000|2022-04-08 08:03:00|94581.8|94531.8|94542.4|94517.4|94581.8|94542.8|94542.4|94511.9|49
1649404990000|2022-04-08 08:03:10|94542.3|94517.3|94536|94511|94542.3|94517.3|94534.7|94509.7|60
1649405000000|2022-04-08 08:03:20|94534.7|94509.7|94536|94511|94539.4|94514.4|94523.6|94487.2|59
1649405010000|2022-04-08 08:03:30|94535.6|94510.6|94561.8|94511.8|94562.2|94522.5|94535.5|94498.8|64
1649405020000|2022-04-08 08:03:40|94560.7|94510.7|94517.6|94492.6|94562|94524.7|94516.3|94491.3|65
1649405030000|2022-04-08 08:03:50|94529.9|94479.9|94505.9|94455.9|94530.7|94483.8|94478.4|94452.4|69
1649405040000|2022-04-08 08:04:00|94505.3|94455.3|94496.6|94446.6|94509.9|94472.4|94483.1|94445.9|57
1649405050000|2022-04-08 08:04:10|94497|94447|94494|94444|94497.3|94457.2|94473.4|94439.7|68
1649405060000|2022-04-08 08:04:20|94494.4|94444.4|94480.5|94455.5|94495.3|94461.9|94479.5|94443.3|57
1649405070000|2022-04-08 08:04:30|94481.2|94456.2|94478.4|94453.4|94492.7|94458.5|94477.4|94442.5|46
1649405080000|2022-04-08 08:04:40|94478.9|94453.9|94482.8|94457.8|94484.9|94459.9|94473.7|94448.7|67
1649405090000|2022-04-08 08:04:50|94483.1|94458.1|94489.6|94464.6|94489.6|94464.6|94481.5|94456.5|60
1649405100000|2022-04-08 08:05:00|94489.9|94464.9|94496.7|94471.7|94496.8|94471.8|94485.1|94460.1|61
1649405110000|2022-04-08 08:05:10|94497|94472|94490.6|94465.6|94507.4|94481.4|94489.7|94449.9|67
1649405120000|2022-04-08 08:05:20|94490.7|94465.7|94487.3|94462.3|94493.3|94468.3|94485.8|94460.8|57
1649405130000|2022-04-08 08:05:30|94487.2|94462.2|94481.6|94456.6|94487.7|94462.7|94476|94451|57
1649405140000|2022-04-08 08:05:40|94481.9|94456.9|94482|94457|94483|94458|94476.2|94451.2|63
1649405150000|2022-04-08 08:05:50|94483.1|94458.1|94476.2|94451.2|94483.4|94458.4|94476.2|94451.2|43
1649405160000|2022-04-08 08:06:00|94477.6|94452.6|94491.2|94466.2|94500.4|94466.2|94477.2|94450.4|70
1649405170000|2022-04-08 08:06:10|94491.1|94466.1|94507.4|94482.4|94507.6|94482.6|94490.3|94465.3|59
1649405180000|2022-04-08 08:06:20|94508.8|94483.8|94502.4|94477.4|94509.6|94484.6|94501.4|94476.4|44
1649405190000|2022-04-08 08:06:30|94502.1|94477.1|94498.3|94473.3|94504.4|94479.4|94491.2|94466.2|61
1649405200000|2022-04-08 08:06:40|94497.9|94472.9|94505|94480|94509.5|94484.5|94497.9|94472.9|61
1649405210000|2022-04-08 08:06:50|94505.8|94480.8|94493.5|94468.5|94507.3|94482.3|94492.4|94467.4|58
1649405220000|2022-04-08 08:07:00|94493.7|94468.7|94492.2|94467.2|94495.6|94470.6|94490.7|94465.7|53
1649405230000|2022-04-08 08:07:10|94492.4|94467.4|94493.4|94468.4|94494|94469|94487.9|94462.9|58
1649405240000|2022-04-08 08:07:20|94494.2|94469.2|94490.9|94465.9|94505.3|94480.3|94490.2|94465.2|59
1649405250000|2022-04-08 08:07:30|94491.8|94466.8|94481.8|94456.8|94504.8|94468.9|94481.8|94450.8|61
1649405260000|2022-04-08 08:07:40|94481.4|94456.4|94489.3|94464.3|94492.1|94467.1|94481.4|94456.4|57
1649405270000|2022-04-08 08:07:50|94489.9|94464.9|94478.5|94453.5|94490.1|94465.1|94472.3|94447.3|56
1649405280000|2022-04-08 08:08:00|94479|94454|94475.7|94450.7|94479|94454|94473.4|94448.4|45
1649405290000|2022-04-08 08:08:10|94476.3|94451.3|94473|94448|94476.8|94451.8|94472.8|94447.8|41
1649405300000|2022-04-08 08:08:20|94471.6|94446.6|94483.6|94458.6|94484.4|94459.4|94465.1|94440.1|66
1649405310000|2022-04-08 08:08:30|94484.3|94459.3|94487.3|94462.3|94488.5|94463.5|94483.9|94458.9|58
1649405320000|2022-04-08 08:08:40|94487|94462|94487.1|94462.1|94491.7|94466.7|94481.2|94456.2|51
1649405330000|2022-04-08 08:08:50|94488.2|94463.2|94512.2|94487.2|94515.2|94490.2|94487.1|94462.1|59
1649405340000|2022-04-08 08:09:00|94512.5|94487.5|94512.1|94487.1|94514.3|94489.3|94510.8|94485.8|39
1649405350000|2022-04-08 08:09:10|94512.6|94487.6|94518|94493|94519.4|94494.4|94511.5|94486.5|55
1649405360000|2022-04-08 08:09:20|94520.7|94495.7|94539.1|94489.1|94545.4|94504.5|94516.6|94489.1|55
1649405370000|2022-04-08 08:09:30|94538.4|94488.4|94531|94506|94545.9|94507.8|94524.1|94488.3|58
1649405380000|2022-04-08 08:09:40|94532|94507|94529.7|94504.7|94549|94513.7|94526|94499|58
1649405390000|2022-04-08 08:09:50|94529.9|94504.9|94537.5|94512.5|94541|94516|94527.3|94502.3|60
1649405400000|2022-04-08 08:10:00|94537.8|94512.8|94504.2|94479.2|94540.4|94515.4|94504.2|94479.2|65
1649405410000|2022-04-08 08:10:10|94504.6|94479.6|94506.4|94481.4|94508|94483|94502.4|94477.4|56
1649405420000|2022-04-08 08:10:20|94506.1|94481.1|94508.7|94483.7|94508.7|94483.7|94505.1|94480.1|36
1649405430000|2022-04-08 08:10:30|94508.6|94483.6|94493.1|94468.1|94513.7|94488.7|94493.1|94468.1|41
1649405440000|2022-04-08 08:10:40|94492.8|94467.8|94492|94467|94493.3|94468.3|94489.3|94464.3|54
1649405450000|2022-04-08 08:10:50|94491.9|94466.9|94495.1|94470.1|94495.7|94470.7|94491.3|94466.3|49
1649405460000|2022-04-08 08:11:00|94494.7|94469.7|94497.1|94472.1|94498.4|94473.4|94494.7|94469.7|44
1649405470000|2022-04-08 08:11:10|94496.8|94471.8|94506.6|94481.6|94508.8|94483.8|94496.8|94471.8|44
1649405480000|2022-04-08 08:11:20|94507|94482|94507.2|94482.2|94510.1|94485.1|94504.9|94479.9|58
1649405490000|2022-04-08 08:11:30|94506.9|94481.9|94496.8|94471.8|94506.9|94481.9|94496.6|94471.6|46
1649405500000|2022-04-08 08:11:40|94497.2|94472.2|94491.9|94466.9|94497.4|94472.4|94490.7|94465.7|43
1649405510000|2022-04-08 08:11:50|94492.3|94467.3|94494.8|94469.8|94494.8|94469.8|94487.4|94462.4|55
1649405520000|2022-04-08 08:12:00|94494.9|94469.9|94494.6|94469.6|94497.3|94472.3|94492.2|94467.2|61
1649405530000|2022-04-08 08:12:10|94494.7|94469.7|94488.8|94463.8|94495.8|94470.8|94485.3|94460.3|51
1649405540000|2022-04-08 08:12:20|94488.7|94463.7|94492.2|94467.2|94492.5|94467.5|94488|94463|43
1649405550000|2022-04-08 08:12:30|94491.7|94466.7|94503.3|94478.3|94503.9|94478.9|94491.2|94466.2|53
1649405560000|2022-04-08 08:12:40|94502.4|94477.4|94514|94489|94514|94489|94499.9|94474.9|38
1649405570000|2022-04-08 08:12:50|94513.8|94488.8|94512.6|94487.6|94515.2|94490.2|94510.9|94485.9|33
1649405580000|2022-04-08 08:13:00|94512|94487|94500.2|94475.2|94513.4|94488.4|94493.4|94468.4|58
1649405590000|2022-04-08 08:13:10|94501.9|94476.9|94513.7|94488.7|94514.3|94489.3|94501.9|94476.9|49
1649405600000|2022-04-08 08:13:20|94513.4|94488.4|94516.4|94491.4|94516.7|94491.7|94512.5|94487.5|46
1649405610000|2022-04-08 08:13:30|94516.6|94491.6|94515|94490|94517.7|94492.7|94513.4|94488.4|35
1649405620000|2022-04-08 08:13:40|94515.4|94490.4|94553.9|94528.9|94568.7|94534.1|94515.4|94490.4|60
1649405630000|2022-04-08 08:13:50|94553.5|94528.5|94546.9|94521.9|94554.1|94529.1|94546.9|94521.9|55
1649405640000|2022-04-08 08:14:00|94547|94522|94541.6|94516.6|94548.7|94523.7|94541|94516|57
1649405650000|2022-04-08 08:14:10|94541.5|94516.5|94540.9|94515.9|94542.5|94517.5|94540.9|94515.9|26
1649405660000|2022-04-08 08:14:20|94541.9|94516.9|94535.8|94510.8|94548.6|94523.6|94535.5|94510.5|41
1649405670000|2022-04-08 08:14:30|94535.9|94510.9|94536.3|94511.3|94536.9|94511.9|94531.8|94506.8|41
1649405680000|2022-04-08 08:14:40|94535.2|94510.2|94544.2|94519.2|94544.2|94519.2|94535.2|94510.2|30
1649405690000|2022-04-08 08:14:50|94543.8|94518.8|94543.6|94518.6|94545.4|94520.4|94541.6|94516.6|31
1649405700000|2022-04-08 08:15:00|94542.8|94517.8|94546.2|94521.2|94546.4|94521.4|94540.4|94515.4|44
1649405710000|2022-04-08 08:15:10|94546.4|94521.4|94559.9|94534.9|94559.9|94534.9|94546.3|94521.3|39
1649405720000|2022-04-08 08:15:20|94560.2|94535.2|94562.8|94537.8|94566.5|94541.5|94560.2|94535.2|49
1649405730000|2022-04-08 08:15:30|94563|94538|94560.7|94535.7|94563.8|94538.8|94558.5|94533.5|33
1649405740000|2022-04-08 08:15:40|94560.4|94535.4|94556.8|94531.8|94560.7|94535.7|94554.1|94529.1|34
1649405750000|2022-04-08 08:15:50|94556.9|94531.9|94558.7|94533.7|94558.7|94533.7|94555.5|94530.5|35
1649405760000|2022-04-08 08:16:00|94558.6|94533.6|94560.8|94535.8|94560.9|94535.9|94556.5|94531.5|37
1649405770000|2022-04-08 08:16:10|94560.9|94535.9|94563.6|94538.6|94563.6|94538.6|94560.9|94535.9|29
1649405780000|2022-04-08 08:16:20|94562|94537|94551.7|94526.7|94562|94537|94548.5|94523.5|46
1649405790000|2022-04-08 08:16:30|94551|94526|94551|94526|94552.7|94527.7|94550.5|94525.5|28
1649405800000|2022-04-08 08:16:40|94550.9|94525.9|94541|94516|94551.4|94526.4|94531.7|94506.7|47
1649405810000|2022-04-08 08:16:50|94541.4|94516.4|94542.9|94517.9|94543.9|94518.9|94541.2|94516.2|29
1649405820000|2022-04-08 08:17:00|94543.5|94518.5|94546.7|94521.7|94547.3|94522.3|94540.9|94515.9|32
1649405830000|2022-04-08 08:17:10|94546.2|94521.2|94547.7|94522.7|94550.7|94525.7|94545.7|94520.7|29
1649405840000|2022-04-08 08:17:20|94547.8|94522.8|94537.9|94512.9|94547.9|94522.9|94535|94510|28
1649405850000|2022-04-08 08:17:30|94539.6|94514.6|94543|94518|94543|94518|94539|94514|37
1649405860000|2022-04-08 08:17:40|94543.4|94518.4|94539|94514|94544.8|94519.8|94536.1|94511.1|34
1649405870000|2022-04-08 08:17:50|94539.3|94514.3|94548.2|94523.2|94549.3|94524.3|94534.6|94509.6|52
1649405880000|2022-04-08 08:18:00|94547.9|94522.9|94551.7|94526.7|94553.9|94528.9|94547.2|94522.2|38
1649405890000|2022-04-08 08:18:10|94551.8|94526.8|94549|94524|94551.8|94526.8|94544.5|94519.5|39
1649405900000|2022-04-08 08:18:20|94549.1|94524.1|94554.1|94529.1|94554.5|94529.5|94549.1|94524.1|36
1649405910000|2022-04-08 08:18:30|94554.2|94529.2|94559.4|94534.4|94560|94535|94553.3|94528.3|33
1649405920000|2022-04-08 08:18:40|94555.9|94530.9|94555|94530|94557.1|94532.1|94553|94528|39
1649405930000|2022-04-08 08:18:50|94556.7|94531.7|94557.7|94532.7|94558.8|94533.8|94550|94525|46
1649405940000|2022-04-08 08:19:00|94558.5|94533.5|94559.4|94534.4|94560.6|94535.6|94557.3|94532.3|34
1649405950000|2022-04-08 08:19:10|94559.5|94534.5|94557.3|94532.3|94559.5|94534.5|94556.8|94531.8|30
1649405960000|2022-04-08 08:19:20|94557.5|94532.5|94557.2|94532.2|94559.2|94534.2|94557.2|94532.2|31
1649405970000|2022-04-08 08:19:30|94557.4|94532.4|94535.5|94510.5|94558.6|94533.6|94532.8|94495.5|43
1649405980000|2022-04-08 08:19:40|94536.7|94511.7|94529.1|94504.1|94538.1|94513.1|94529.1|94504.1|38
1649405990000|2022-04-08 08:19:50|94529.4|94504.4|94530.3|94505.3|94531.5|94506.5|94528.3|94503.3|33
1649406000000|2022-04-08 08:20:00|94530.7|94505.7|94532.9|94507.9|94534.1|94509.1|94528.1|94503.1|42
1649406010000|2022-04-08 08:20:10|94532.8|94507.8|94529.2|94504.2|94533.7|94508.7|94528.3|94503.3|35
1649406020000|2022-04-08 08:20:20|94529.1|94504.1|94525.2|94500.2|94529.5|94504.5|94522.2|94497.2|38
1649406030000|2022-04-08 08:20:30|94525.6|94500.6|94523|94498|94525.6|94500.6|94522.8|94497.8|41
1649406040000|2022-04-08 08:20:40|94523.1|94498.1|94515.7|94490.7|94523.4|94498.4|94512.9|94487.9|50
1649406050000|2022-04-08 08:20:50|94515.6|94490.6|94517.1|94492.1|94518.1|94493.1|94512.8|94487.8|50
1649406060000|2022-04-08 08:21:00|94517.2|94492.2|94509|94484|94517.2|94492.2|94508.6|94483.6|47
1649406070000|2022-04-08 08:21:10|94509.1|94484.1|94507.7|94482.7|94510.3|94485.3|94506.8|94481.8|30
1649406080000|2022-04-08 08:21:20|94508.1|94483.1|94511.8|94486.8|94522.7|94487.5|94507.2|94472.3|39
1649406090000|2022-04-08 08:21:30|94511.7|94486.7|94510.1|94485.1|94512.2|94487.2|94506|94481|32
1649406100000|2022-04-08 08:21:40|94510.5|94485.5|94516.5|94491.5|94518.6|94493.6|94509.4|94484.4|33
1649406110000|2022-04-08 08:21:50|94516.1|94491.1|94511.8|94486.8|94516.3|94491.3|94510.4|94485.4|43
1649406120000|2022-04-08 08:22:00|94512.1|94487.1|94509.6|94484.6|94513.7|94488.7|94509.6|94484.6|39
1649406130000|2022-04-08 08:22:10|94509.7|94484.7|94511.7|94486.7|94511.8|94486.8|94507.8|94482.8|41
1649406140000|2022-04-08 08:22:20|94511.5|94486.5|94511.1|94486.1|94517.4|94492.4|94508.7|94483.7|58
1649406150000|2022-04-08 08:22:30|94511.2|94486.2|94491.5|94466.5|94511.2|94486.2|94491.5|94457|45
1649406160000|2022-04-08 08:22:40|94490.5|94465.5|94472.7|94447.7|94490.5|94465.5|94472.1|94447.1|54
1649406170000|2022-04-08 08:22:50|94473.1|94448.1|94476.9|94451.9|94477.1|94452.1|94472.7|94447.7|39
1649406180000|2022-04-08 08:23:00|94475.4|94450.4|94474|94449|94476|94451|94470.4|94445.4|40
1649406190000|2022-04-08 08:23:10|94474.3|94449.3|94488.5|94438.5|94488.5|94451.5|94472.5|94438.5|38
1649406200000|2022-04-08 08:23:20|94476.3|94451.3|94478.2|94453.2|94478.5|94453.5|94475.6|94450.6|42
1649406210000|2022-04-08 08:23:30|94478.1|94453.1|94475.9|94450.9|94478.4|94453.4|94474.2|94449.2|37
1649406220000|2022-04-08 08:23:40|94476|94451|94475.2|94450.2|94476|94451|94473.3|94448.3|27
1649406230000|2022-04-08 08:23:50|94475.9|94450.9|94484.4|94459.4|94494|94459.4|94475.6|94444|32
1649406240000|2022-04-08 08:24:00|94484.2|94459.2|94491|94466|94506.3|94475|94484|94456.3|52
1649406250000|2022-04-08 08:24:10|94495.4|94470.4|94518.3|94493.3|94518.6|94493.3|94495.4|94467.8|46
1649406260000|2022-04-08 08:24:20|94518.1|94493.1|94530.7|94480.7|94530.7|94499.2|94516.4|94480.7|45
1649406270000|2022-04-08 08:24:30|94532|94482|94531.7|94481.7|94532.4|94496.2|94517.6|94480|53
1649406280000|2022-04-08 08:24:40|94531.8|94481.8|94532|94482|94536.7|94500.2|94518.8|94481.6|48
1649406290000|2022-04-08 08:24:50|94532.5|94482.5|94531.5|94481.5|94535.6|94499.2|94518.5|94481.5|42
1649406300000|2022-04-08 08:25:00|94519.9|94494.9|94522.1|94497.1|94525.1|94500.1|94519.1|94494.1|46
1649406310000|2022-04-08 08:25:10|94522.2|94497.2|94525.8|94500.8|94527.1|94502.1|94520|94495|51
1649406320000|2022-04-08 08:25:20|94525.3|94500.3|94529.7|94504.7|94539.8|94514.8|94524.1|94499.1|56
1649406330000|2022-04-08 08:25:30|94529.5|94504.5|94543.8|94518.8|94545|94520|94529.3|94504.3|49
1649406340000|2022-04-08 08:25:40|94543.9|94518.9|94548.7|94523.7|94550.9|94525.9|94541.3|94516.3|51
1649406350000|2022-04-08 08:25:50|94548.3|94523.3|94544.5|94519.5|94549.2|94524.2|94544.1|94519.1|33
1649406360000|2022-04-08 08:26:00|94544.4|94519.4|94543.5|94518.5|94544.7|94519.7|94541.3|94516.3|40
1649406370000|2022-04-08 08:26:10|94545.4|94520.4|94543.7|94518.7|94545.4|94520.4|94541.7|94516.7|34
1649406380000|2022-04-08 08:26:20|94543.3|94518.3|94543.3|94518.3|94543.5|94518.5|94542.7|94517.7|22
1649406390000|2022-04-08 08:26:30|94543.2|94518.2|94538.8|94513.8|94543.7|94518.7|94538.7|94513.7|31
1649406400000|2022-04-08 08:26:40|94539|94514|94519.9|94494.9|94549.3|94524.3|94517|94492|60
1649406410000|2022-04-08 08:26:50|94519.6|94494.6|94511.4|94486.4|94526.7|94501.7|94510.5|94485.5|50
1649406420000|2022-04-08 08:27:00|94511.3|94486.3|94507.4|94482.4|94521.8|94487.2|94507.4|94471.8|42
1649406430000|2022-04-08 08:27:10|94509.3|94484.3|94509.5|94484.5|94521.6|94488|94507.2|94469.9|42
1649406440000|2022-04-08 08:27:20|94509.3|94484.3|94505.1|94480.1|94509.5|94484.5|94503.2|94478.2|43
1649406450000|2022-04-08 08:27:30|94505|94480|94511.5|94486.5|94512.6|94487.6|94503.4|94478.4|41
1649406460000|2022-04-08 08:27:40|94511.6|94486.6|94524.4|94474.4|94526.2|94490.3|94511.6|94474.4|35
1649406470000|2022-04-08 08:27:50|94524.3|94474.3|94513|94488|94526.5|94489.3|94512|94474.3|52
1649406480000|2022-04-08 08:28:00|94514.6|94489.6|94521.8|94496.8|94530.6|94497.5|94514.6|94478.9|34
1649406490000|2022-04-08 08:28:10|94521.1|94496.1|94545|94520|94558.9|94524.2|94521.1|94489.9|62
1649406500000|2022-04-08 08:28:20|94547.2|94522.2|94549.6|94524.6|94556.9|94531.9|94545.6|94520.6|54
1649406510000|2022-04-08 08:28:30|94547.9|94522.9|94551|94526|94554.2|94529.2|94547.9|94522.9|51
1649406520000|2022-04-08 08:28:40|94549.8|94524.8|94556.3|94531.3|94560.9|94535.9|94549.8|94524.8|52
1649406530000|2022-04-08 08:28:50|94556.2|94531.2|94553.1|94528.1|94557.3|94532.3|94552.4|94527.4|54
1649406540000|2022-04-08 08:29:00|94553.4|94528.4|94555.7|94530.7|94558.5|94533.5|94552.3|94527.3|56
1649406550000|2022-04-08 08:29:10|94556.4|94531.4|94554.3|94529.3|94557.8|94532.8|94552.3|94527.3|47
1649406560000|2022-04-08 08:29:20|94555|94530|94559.4|94534.4|94561.2|94536.2|94553.4|94528.4|62
1649406570000|2022-04-08 08:29:30|94559.6|94534.6|94566.7|94541.7|94568|94543|94556.3|94531.3|61
1649406580000|2022-04-08 08:29:40|94567.1|94542.1|94594|94569|94594|94569|94565|94540|54
1649406590000|2022-04-08 08:29:50|94592.5|94567.5|94603.5|94578.5|94605.4|94580.4|94592.5|94567.5|47
1649406600000|2022-04-08 08:30:00|94604.7|94579.7|94606.6|94581.6|94619.7|94586|94595.9|94566.9|65
1649406610000|2022-04-08 08:30:10|94606.5|94581.5|94613.2|94588.2|94613.3|94588.3|94603.7|94578.7|62
1649406620000|2022-04-08 08:30:20|94608|94583|94617.6|94592.6|94618.6|94593.6|94608|94583|67
1649406630000|2022-04-08 08:30:30|94620.9|94595.9|94613.3|94588.3|94622.1|94597.1|94611.7|94586.7|59
1649406640000|2022-04-08 08:30:40|94613.6|94588.6|94610.8|94585.8|94614.8|94589.8|94606.5|94581.5|39
1649406650000|2022-04-08 08:30:50|94610.7|94585.7|94610.9|94585.9|94611.5|94586.5|94610.1|94585.1|35
1649406660000|2022-04-08 08:31:00|94613.9|94588.9|94618.2|94593.2|94624.4|94599.4|94613.9|94588.9|51
1649406670000|2022-04-08 08:31:10|94617.7|94592.7|94617.4|94592.4|94618.6|94593.6|94614.9|94589.9|35
1649406680000|2022-04-08 08:31:20|94617.3|94592.3|94629.8|94604.8|94634.3|94609.3|94616.9|94591.9|42
1649406690000|2022-04-08 08:31:30|94629.7|94604.7|94621|94596|94642.4|94605.6|94620.8|94592.4|53
1649406700000|2022-04-08 08:31:40|94620.5|94595.5|94624|94599|94624.2|94599.2|94619.4|94594.4|40
1649406710000|2022-04-08 08:31:50|94624.3|94599.3|94630.3|94605.3|94630.9|94605.9|94623.9|94598.9|37
1649406720000|2022-04-08 08:32:00|94630.5|94605.5|94636.4|94611.4|94636.4|94611.4|94630.5|94605.5|38
1649406730000|2022-04-08 08:32:10|94633.3|94608.3|94634.1|94609.1|94634.9|94609.9|94630.1|94605.1|35
1649406740000|2022-04-08 08:32:20|94633.6|94608.6|94629.5|94604.5|94639.6|94614.6|94629.5|94604.5|41
1649406750000|2022-04-08 08:32:30|94628.7|94603.7|94621.6|94596.6|94628.7|94603.7|94619.7|94594.7|37
1649406760000|2022-04-08 08:32:40|94621.7|94596.7|94624.3|94599.3|94628.8|94603.8|94621.6|94596.6|48
1649406770000|2022-04-08 08:32:50|94624.7|94599.7|94619.6|94594.6|94625.3|94600.3|94617.2|94592.2|33
1649406780000|2022-04-08 08:33:00|94619.2|94594.2|94620|94595|94621.6|94596.6|94618.3|94593.3|30
1649406790000|2022-04-08 08:33:10|94620.5|94595.5|94621.1|94596.1|94622.3|94597.3|94620.1|94595.1|26
1649406800000|2022-04-08 08:33:20|94621.7|94596.7|94620.4|94595.4|94626.3|94601.3|94620.4|94595.4|35
1649406810000|2022-04-08 08:33:30|94621.1|94596.1|94619.5|94594.5|94622.6|94597.6|94619|94594|42
1649406820000|2022-04-08 08:33:40|94619.4|94594.4|94626|94601|94626|94601|94618.9|94593.9|36
1649406830000|2022-04-08 08:33:50|94625.6|94600.6|94628.6|94603.6|94629|94604|94623.4|94598.4|37
1649406840000|2022-04-08 08:34:00|94630.8|94605.8|94623.6|94598.6|94631.2|94606.2|94622.5|94597.5|53
1649406850000|2022-04-08 08:34:10|94623.8|94598.8|94626.6|94601.6|94628.3|94603.3|94623.8|94598.8|37
1649406860000|2022-04-08 08:34:20|94626.7|94601.7|94606.1|94581.1|94626.7|94601.7|94605|94580|55
1649406870000|2022-04-08 08:34:30|94605.4|94580.4|94611.2|94586.2|94612.1|94587.1|94605.1|94580.1|43
1649406880000|2022-04-08 08:34:40|94611|94586|94607|94582|94613.1|94588.1|94607|94582|37
1649406890000|2022-04-08 08:34:50|94607.2|94582.2|94612|94587|94612|94587|94606.8|94581.8|56
1649406900000|2022-04-08 08:35:00|94611.7|94586.7|94606.3|94581.3|94612.9|94587.9|94606.3|94581.3|35
1649406910000|2022-04-08 08:35:10|94606.7|94581.7|94612.5|94587.5|94615.9|94590.9|94604.8|94579.8|51
1649406920000|2022-04-08 08:35:20|94613.1|94588.1|94602.9|94577.9|94613.4|94588.4|94602.6|94577.6|33
1649406930000|2022-04-08 08:35:30|94602.8|94577.8|94602.5|94577.5|94603.3|94578.3|94601.7|94576.7|30
1649406940000|2022-04-08 08:35:40|94603|94578|94604.4|94579.4|94609.8|94584.8|94603|94578|32
1649406950000|2022-04-08 08:35:50|94603|94578|94607|94582|94609|94584|94602.9|94577.9|27
1649406960000|2022-04-08 08:36:00|94606.8|94581.8|94610.2|94585.2|94610.4|94585.4|94606.8|94581.8|43
1649406970000|2022-04-08 08:36:10|94611.1|94586.1|94609.3|94584.3|94615|94590|94608.2|94583.2|47
1649406980000|2022-04-08 08:36:20|94608.9|94583.9|94609.4|94584.4|94611|94586|94608.9|94583.9|28
1649406990000|2022-04-08 08:36:30|94609.2|94584.2|94615.5|94590.5|94615.5|94590.5|94609.2|94584.2|39
1649407000000|2022-04-08 08:36:40|94614.3|94589.3|94617|94592|94618.4|94593.4|94614.3|94589.3|48
1649407010000|2022-04-08 08:36:50|94617.2|94592.2|94627.2|94602.2|94628.5|94603.5|94617.2|94592.2|47
1649407020000|2022-04-08 08:37:00|94628.2|94603.2|94626.2|94601.2|94629.7|94604.7|94625.4|94600.4|48
1649407030000|2022-04-08 08:37:10|94626.7|94601.7|94628.5|94603.5|94629.9|94604.9|94624.7|94599.7|41
1649407040000|2022-04-08 08:37:20|94628.6|94603.6|94614.8|94589.8|94629.6|94604.6|94612.6|94587.6|48
1649407050000|2022-04-08 08:37:30|94614.4|94589.4|94616|94591|94618|94593|94613|94588|41
1649407060000|2022-04-08 08:37:40|94617.1|94592.1|94614.3|94589.3|94617.1|94592.1|94612.9|94587.9|27
1649407070000|2022-04-08 08:37:50|94614.4|94589.4|94619.9|94594.9|94622.8|94597.8|94613.9|94588.9|30
1649407080000|2022-04-08 08:38:00|94620.4|94595.4|94623.3|94598.3|94624.3|94599.3|94620.1|94595.1|41
1649407090000|2022-04-08 08:38:10|94623.2|94598.2|94622.2|94597.2|94625.3|94600.3|94621.7|94596.7|46
1649407100000|2022-04-08 08:38:20|94622.6|94597.6|94613.2|94588.2|94623.1|94598.1|94612.5|94587.5|40
1649407110000|2022-04-08 08:38:30|94610.3|94585.3|94602.7|94577.7|94610.3|94585.3|94600.8|94575.8|58
1649407120000|2022-04-08 08:38:40|94602.6|94577.6|94591.8|94566.8|94608.7|94583.7|94591.5|94566.5|57
1649407130000|2022-04-08 08:38:50|94592.3|94567.3|94587.5|94562.5|94592.3|94567.3|94586.8|94561.8|41
1649407140000|2022-04-08 08:39:00|94587.4|94562.4|94587.6|94562.6|94588.1|94563.1|94587|94562|27
1649407150000|2022-04-08 08:39:10|94587.7|94562.7|94589.4|94564.4|94589.4|94564.4|94577.8|94552.8|32
1649407160000|2022-04-08 08:39:20|94589.5|94564.5|94582.1|94557.1|94591.6|94566.6|94582.1|94557.1|37
1649407170000|2022-04-08 08:39:30|94582.8|94557.8|94589.8|94564.8|94589.9|94564.9|94580.6|94555.6|32
1649407180000|2022-04-08 08:39:40|94589.9|94564.9|94553.2|94503.2|94591.5|94566.5|94553.2|94503.2|34
1649407190000|2022-04-08 08:39:50|94551|94501|94564.4|94539.4|94580|94542.5|94539|94479.9|62
1649407200000|2022-04-08 08:40:00|94565.2|94540.2|94584.4|94534.4|94584.4|94546.6|94565.1|94534|46
1649407210000|2022-04-08 08:40:10|94582.8|94532.8|94564.1|94514.1|94584.4|94541.1|94551.9|94505.1|68
1649407220000|2022-04-08 08:40:20|94563.3|94513.3|94556|94506|94563.8|94523.8|94537.7|94500.3|58
1649407230000|2022-04-08 08:40:30|94555.9|94505.9|94549.2|94524.2|94558.4|94525.4|94543.2|94505.6|49
1649407240000|2022-04-08 08:40:40|94549.3|94524.3|94557.8|94532.8|94558.3|94533.3|94548.3|94523.3|38
1649407250000|2022-04-08 08:40:50|94557.6|94532.6|94561.9|94536.9|94563.6|94538.6|94556.5|94531.5|40
1649407260000|2022-04-08 08:41:00|94561.6|94536.6|94558|94533|94561.6|94536.6|94556|94531|45
1649407270000|2022-04-08 08:41:10|94557.7|94532.7|94557.6|94532.6|94561.6|94536.6|94557.1|94532.1|45
1649407280000|2022-04-08 08:41:20|94557.4|94532.4|94560.1|94535.1|94561.8|94536.8|94556.9|94531.9|34
1649407290000|2022-04-08 08:41:30|94558.9|94533.9|94573.4|94548.4|94574.1|94549.1|94554.4|94529.4|51
1649407300000|2022-04-08 08:41:40|94573.6|94548.6|94569|94544|94579|94554|94567.9|94542.9|51
1649407310000|2022-04-08 08:41:50|94569.1|94544.1|94567.5|94542.5|94571|94546|94566.9|94541.9|39
1649407320000|2022-04-08 08:42:00|94567.8|94542.8|94568.2|94543.2|94569.6|94544.6|94564.7|94539.7|44
1649407330000|2022-04-08 08:42:10|94568.5|94543.5|94566|94541|94569.2|94544.2|94564.6|94539.6|25
1649407340000|2022-04-08 08:42:20|94566.8|94541.8|94567.1|94542.1|94567.1|94542.1|94565.7|94540.7|21
1649407350000|2022-04-08 08:42:30|94565.8|94540.8|94567|94542|94567.4|94542.4|94565.1|94540.1|24
1649407360000|2022-04-08 08:42:40|94564|94539|94556.9|94531.9|94576.2|94539.7|94556.9|94525.8|29
1649407370000|2022-04-08 08:42:50|94557.6|94532.6|94559.5|94534.5|94560.7|94535.7|94556.8|94531.8|31
1649407380000|2022-04-08 08:43:00|94559.6|94534.6|94556.7|94531.7|94559.6|94534.6|94552.6|94527.6|31
1649407390000|2022-04-08 08:43:10|94556.4|94531.4|94558.1|94533.1|94570.6|94534.4|94552|94520.6|15
1649407400000|2022-04-08 08:43:20|94557.4|94532.4|94546.5|94521.5|94557.4|94532.4|94542.7|94517.7|50
1649407410000|2022-04-08 08:43:30|94545.3|94520.3|94543|94518|94546.3|94521.3|94541.9|94516.9|38
1649407420000|2022-04-08 08:43:40|94542.6|94517.6|94542|94517|94545|94520|94540.8|94515.8|41
1649407430000|2022-04-08 08:43:50|94541.8|94516.8|94548.1|94523.1|94548.4|94523.4|94540.3|94515.3|33
1649407440000|2022-04-08 08:44:00|94547.8|94522.8|94550.5|94525.5|94550.5|94525.5|94547.7|94522.7|29
1649407450000|2022-04-08 08:44:10|94550.2|94525.2|94542.3|94517.3|94551.1|94526.1|94542.3|94517.3|32
1649407460000|2022-04-08 08:44:20|94542.6|94517.6|94550.8|94525.8|94552.3|94527.3|94542.6|94517.6|33
1649407470000|2022-04-08 08:44:30|94552.4|94527.4|94554.2|94529.2|94555.4|94530.4|94545|94520|53
1649407480000|2022-04-08 08:44:40|94555.8|94530.8|94558.2|94533.2|94558.2|94533.2|94547.6|94522.6|47
1649407490000|2022-04-08 08:44:50|94558.5|94533.5|94550.9|94525.9|94558.5|94533.5|94549.2|94524.2|38
1649407500000|2022-04-08 08:45:00|94550.5|94525.5|94547.9|94522.9|94551.8|94526.8|94547.3|94522.3|44
1649407510000|2022-04-08 08:45:10|94547.8|94522.8|94546.8|94521.8|94548.7|94523.7|94546.4|94521.4|26
1649407520000|2022-04-08 08:45:20|94546.7|94521.7|94553.9|94528.9|94553.9|94528.9|94546.7|94521.7|41
1649407530000|2022-04-08 08:45:30|94556.1|94531.1|94561.2|94536.2|94562|94537|94556.1|94531.1|41
1649407540000|2022-04-08 08:45:40|94561.5|94536.5|94570.4|94545.4|94571.6|94546.6|94561.5|94536.5|50
1649407550000|2022-04-08 08:45:50|94570.3|94545.3|94568.5|94543.5|94571.8|94546.8|94567.3|94542.3|36
1649407560000|2022-04-08 08:46:00|94567.5|94542.5|94565.7|94540.7|94567.5|94542.5|94563.8|94538.8|27
1649407570000|2022-04-08 08:46:10|94565.6|94540.6|94569.1|94544.1|94569.7|94544.7|94564.9|94539.9|33
1649407580000|2022-04-08 08:46:20|94569.4|94544.4|94569.6|94544.6|94569.6|94544.6|94569.1|94544.1|15
1649407590000|2022-04-08 08:46:30|94569.9|94544.9|94580.6|94555.6|94587.1|94562.1|94568.7|94543.7|48
1649407600000|2022-04-08 08:46:40|94580.5|94555.5|94583.7|94558.7|94585|94560|94579.9|94554.9|41
1649407610000|2022-04-08 08:46:50|94583.8|94558.8|94586|94561|94586.5|94561.5|94583.8|94558.8|33
1649407620000|2022-04-08 08:47:00|94587.4|94562.4|94582.8|94557.8|94587.4|94562.4|94582.8|94557.8|27
1649407630000|2022-04-08 08:47:10|94586.4|94561.4|94582.6|94557.6|94586.4|94561.4|94579.4|94554.4|35
1649407640000|2022-04-08 08:47:20|94582.4|94557.4|94580.8|94555.8|94585|94560|94579.5|94554.5|24
1649407650000|2022-04-08 08:47:30|94581|94556|94571.2|94546.2|94581|94556|94570.7|94545.7|38
1649407660000|2022-04-08 08:47:40|94571.1|94546.1|94571.6|94546.6|94575.5|94550.5|94569.4|94544.4|34
1649407670000|2022-04-08 08:47:50|94571.4|94546.4|94583.4|94558.4|94583.4|94558.4|94571.4|94546.4|39
1649407680000|2022-04-08 08:48:00|94585.4|94560.4|94588.8|94563.8|94589.8|94564.8|94585.1|94560.1|44
1649407690000|2022-04-08 08:48:10|94588.7|94563.7|94592.9|94567.9|94594.3|94569.3|94588.3|94563.3|41
1649407700000|2022-04-08 08:48:20|94592.1|94567.1|94593.1|94568.1|94594.5|94569.5|94591.2|94566.2|43
1649407710000|2022-04-08 08:48:30|94593.3|94568.3|94589.6|94564.6|94594.1|94569.1|94589.4|94564.4|33
1649407720000|2022-04-08 08:48:40|94590.2|94565.2|94586.7|94561.7|94590.2|94565.2|94585|94560|31
1649407730000|2022-04-08 08:48:50|94587.3|94562.3|94588.9|94563.9|94588.9|94563.9|94582.9|94557.9|40
1649407740000|2022-04-08 08:49:00|94586.7|94561.7|94587.1|94562.1|94593.8|94568.8|94586.7|94561.7|41
1649407750000|2022-04-08 08:49:10|94585.9|94560.9|94573.3|94548.3|94596.3|94563.9|94573.3|94546.1|43
1649407760000|2022-04-08 08:49:20|94573.7|94548.7|94579.3|94554.3|94582.3|94557.3|94573.2|94548.2|37
1649407770000|2022-04-08 08:49:30|94579.8|94554.8|94582.7|94557.7|94583|94558|94579.5|94554.5|27
1649407780000|2022-04-08 08:49:40|94582.8|94557.8|94614.3|94589.3|94615.2|94590.2|94582.8|94554.3|51
1649407790000|2022-04-08 08:49:50|94615.3|94590.3|94618|94593|94618.3|94593.3|94614.9|94589.9|25
1649407800000|2022-04-08 08:50:00|94618.9|94593.9|94620.3|94595.3|94620.6|94595.6|94617.9|94592.9|38
1649407810000|2022-04-08 08:50:10|94620.6|94595.6|94630.1|94605.1|94643.5|94606.1|94618.4|94589.6|41
1649407820000|2022-04-08 08:50:20|94630.2|94605.2|94634.8|94609.8|94635.2|94610.2|94628.6|94603.6|34
1649407830000|2022-04-08 08:50:30|94634.5|94609.5|94632.8|94607.8|94651.7|94614|94632|94601.7|33
1649407840000|2022-04-08 08:50:40|94633.8|94608.8|94638.5|94613.5|94638.9|94613.9|94633.6|94608.6|25
1649407850000|2022-04-08 08:50:50|94638|94613|94635.4|94610.4|94639|94614|94635|94610|29
1649407860000|2022-04-08 08:51:00|94635.9|94610.9|94637.3|94612.3|94637.3|94612.3|94627.8|94602.8|44
1649407870000|2022-04-08 08:51:10|94637|94612|94637.7|94612.7|94640.1|94615.1|94633.9|94608.9|43
1649407880000|2022-04-08 08:51:20|94638.4|94613.4|94631.8|94606.8|94638.9|94613.9|94631.3|94606.3|39
1649407890000|2022-04-08 08:51:30|94632.6|94607.6|94630.7|94605.7|94632.6|94607.6|94628.9|94603.9|34
1649407900000|2022-04-08 08:51:40|94631|94606|94634.6|94609.6|94634.6|94609.6|94630.7|94605.7|25
1649407910000|2022-04-08 08:51:50|94634.3|94609.3|94639.2|94614.2|94639.2|94614.2|94630.2|94605.2|33
1649407920000|2022-04-08 08:52:00|94638.5|94613.5|94629.9|94604.9|94644.3|94619.3|94629.6|94604.6|36
1649407930000|2022-04-08 08:52:10|94629.6|94604.6|94638.1|94613.1|94652.4|94627.4|94629.4|94604.4|53
1649407940000|2022-04-08 08:52:20|94638.3|94613.3|94631.3|94606.3|94638.3|94613.3|94630.4|94605.4|51
1649407950000|2022-04-08 08:52:30|94631.5|94606.5|94631.7|94606.7|94631.7|94606.7|94630.1|94605.1|35
1649407960000|2022-04-08 08:52:40|94631.4|94606.4|94629.3|94604.3|94631.9|94606.9|94625.8|94600.8|50
1649407970000|2022-04-08 08:52:50|94631.3|94606.3|94637.3|94612.3|94640.5|94615.5|94630.5|94605.5|61
1649407980000|2022-04-08 08:53:00|94636.8|94611.8|94648.6|94623.6|94654.6|94629.6|94631.3|94606.3|62
1649407990000|2022-04-08 08:53:10|94648.3|94623.3|94643.4|94618.4|94649.1|94624.1|94641.3|94616.3|57
1649408000000|2022-04-08 08:53:20|94643.5|94618.5|94643.1|94618.1|94643.8|94618.8|94627.8|94602.8|53
1649408010000|2022-04-08 08:53:30|94643.4|94618.4|94648.9|94623.9|94649.6|94624.6|94642.3|94617.3|53
1649408020000|2022-04-08 08:53:40|94649.3|94624.3|94644.2|94619.2|94649.9|94624.9|94643|94618|43
1649408030000|2022-04-08 08:53:50|94644.1|94619.1|94629.6|94604.6|94644.1|94619.1|94629.6|94604.6|45
1649408040000|2022-04-08 08:54:00|94629.7|94604.7|94618.1|94593.1|94630.1|94605.1|94614.9|94589.9|50
1649408050000|2022-04-08 08:54:10|94618.2|94593.2|94615.9|94590.9|94618.8|94593.8|94615.9|94590.9|31
1649408060000|2022-04-08 08:54:20|94616|94591|94612.5|94587.5|94617.6|94592.6|94611.8|94586.8|34
1649408070000|2022-04-08 08:54:30|94610.3|94585.3|94612.9|94587.9|94613.1|94588.1|94610.2|94585.2|21
1649408080000|2022-04-08 08:54:40|94613.4|94588.4|94605.6|94580.6|94613.4|94588.4|94604.6|94579.6|21
1649408090000|2022-04-08 08:54:50|94605.8|94580.8|94603|94578|94606.8|94581.8|94602.1|94577.1|34
1649408100000|2022-04-08 08:55:00|94603.1|94578.1|94604.7|94579.7|94605.5|94580.5|94601.6|94576.6|43
1649408110000|2022-04-08 08:55:10|94604.8|94579.8|94608|94583|94609.3|94584.3|94604.6|94579.6|36
1649408120000|2022-04-08 08:55:20|94608.1|94583.1|94637.1|94612.1|94637.8|94612.8|94608.1|94583.1|57
1649408130000|2022-04-08 08:55:30|94637|94612|94633.8|94608.8|94638.3|94613.3|94631.9|94606.9|37
1649408140000|2022-04-08 08:55:40|94634.1|94609.1|94638.3|94613.3|94639|94614|94633.8|94608.8|31
1649408150000|2022-04-08 08:55:50|94638.6|94613.6|94630.8|94605.8|94639|94614|94626.5|94601.5|37
1649408160000|2022-04-08 08:56:00|94630.4|94605.4|94654.6|94629.6|94654.6|94629.6|94630.4|94605.4|60
1649408170000|2022-04-08 08:56:10|94653.8|94628.8|94664.6|94639.6|94667.4|94642.4|94651.9|94626.9|57
1649408180000|2022-04-08 08:56:20|94662.8|94637.8|94668.1|94643.1|94670.4|94645.4|94661.8|94636.8|45
1649408190000|2022-04-08 08:56:30|94667.8|94642.8|94657.1|94632.1|94668.1|94643.1|94652.5|94627.5|36
1649408200000|2022-04-08 08:56:40|94658.4|94633.4|94662.8|94637.8|94664.4|94639.4|94653.4|94628.4|52
1649408210000|2022-04-08 08:56:50|94662.6|94637.6|94653|94628|94664.6|94639.6|94646.5|94621.5|65
1649408220000|2022-04-08 08:57:00|94652.8|94627.8|94650.7|94625.7|94652.8|94627.8|94647.6|94622.6|45
1649408230000|2022-04-08 08:57:10|94650.6|94625.6|94635.2|94610.2|94650.6|94625.6|94635.2|94610.2|47
1649408240000|2022-04-08 08:57:20|94635.1|94610.1|94611.6|94586.6|94635.5|94610.5|94611.6|94586.6|58
1649408250000|2022-04-08 08:57:30|94611.9|94586.9|94603.1|94578.1|94611.9|94586.9|94603.1|94578.1|54
1649408260000|2022-04-08 08:57:40|94604.8|94579.8|94636.6|94611.6|94636.7|94611.7|94604.1|94579.1|59
1649408270000|2022-04-08 08:57:50|94636.7|94611.7|94624|94599|94637.5|94612.5|94618.3|94593.3|43
1649408280000|2022-04-08 08:58:00|94629.3|94604.3|94650.6|94625.6|94650.8|94625.8|94624.5|94599.5|54
1649408290000|2022-04-08 08:58:10|94650.8|94625.8|94635.1|94610.1|94653.7|94628.7|94635.1|94610.1|46
1649408300000|2022-04-08 08:58:20|94634.9|94609.9|94619.4|94594.4|94636.4|94611.4|94618.8|94593.8|50
1649408310000|2022-04-08 08:58:30|94619.5|94594.5|94599.2|94574.2|94620.6|94595.6|94599.2|94574.2|60
1649408320000|2022-04-08 08:58:40|94599.4|94574.4|94578.2|94553.2|94602|94577|94576.5|94551.5|58
1649408330000|2022-04-08 08:58:50|94578.4|94553.4|94581.7|94556.7|94583.2|94558.2|94575.1|94550.1|44
1649408340000|2022-04-08 08:59:00|94582|94557|94562.4|94537.4|94593.7|94558.2|94560|94535|53
1649408350000|2022-04-08 08:59:10|94564.3|94539.3|94564.7|94539.7|94567.1|94542.1|94563.6|94538.6|42
1649408360000|2022-04-08 08:59:20|94564.4|94539.4|94585.7|94560.7|94589.3|94564.3|94564.2|94539.2|51
1649408370000|2022-04-08 08:59:30|94586|94561|94584.7|94559.7|94599.3|94574.3|94584.7|94548|55
1649408380000|2022-04-08 08:59:40|94584.9|94559.9|94591.1|94566.1|94591.1|94566.1|94584.3|94559.3|37
1649408390000|2022-04-08 08:59:50|94591.2|94566.2|94589.5|94564.5|94600.2|94575.2|94585.7|94560.7|58
1649408400000|2022-04-08 09:00:00|94590.6|94565.6|94656.7|94606.7|94656.7|94606.7|94589.8|94564.8|62
1649408410000|2022-04-08 09:00:10|94657|94607|94631.2|94606.2|94657|94623.2|94629.3|94596.1|66
1649408420000|2022-04-08 09:00:20|94631.1|94606.1|94632.5|94607.5|94646.8|94621.8|94631|94606|63
1649408430000|2022-04-08 09:00:30|94633.1|94608.1|94621.6|94596.6|94633.8|94608.8|94621.6|94596.6|52
1649408440000|2022-04-08 09:00:40|94621.3|94596.3|94611.4|94586.4|94622.7|94597.7|94610.8|94585.8|42
1649408450000|2022-04-08 09:00:50|94611.6|94586.6|94601.3|94576.3|94613.5|94588.5|94597.2|94572.2|48
1649408460000|2022-04-08 09:01:00|94601.2|94576.2|94608.5|94583.5|94615.3|94590.3|94594.6|94569.6|55
1649408470000|2022-04-08 09:01:10|94606.3|94581.3|94602.9|94577.9|94607.5|94582.5|94595.1|94570.1|57
1649408480000|2022-04-08 09:01:20|94602.8|94577.8|94610.5|94585.5|94610.5|94585.5|94593.3|94568.3|55
1649408490000|2022-04-08 09:01:30|94605.9|94580.9|94606.4|94581.4|94610.7|94585.7|94604.6|94579.6|51
1649408500000|2022-04-08 09:01:40|94606.3|94581.3|94615.5|94590.5|94617|94592|94606.1|94581.1|49
1649408510000|2022-04-08 09:01:50|94615.6|94590.6|94619.1|94594.1|94623|94598|94615.6|94590.6|36
1649408520000|2022-04-08 09:02:00|94619|94594|94627.7|94602.7|94630.9|94605.9|94618.7|94593.7|61
1649408530000|2022-04-08 09:02:10|94627.1|94602.1|94621.6|94596.6|94658.8|94633.8|94621.3|94596.3|68
1649408540000|2022-04-08 09:02:20|94622|94597|94626.2|94601.2|94638.8|94613.8|94618.3|94593.3|65
1649408550000|2022-04-08 09:02:30|94626.5|94601.5|94636.4|94611.4|94638.5|94613.5|94622.5|94597.5|42
1649408560000|2022-04-08 09:02:40|94636.2|94611.2|94625.2|94600.2|94638.6|94613.6|94624.6|94599.6|53
1649408570000|2022-04-08 09:02:50|94625.5|94600.5|94626.5|94601.5|94627.8|94602.8|94623.5|94598.5|52
1649408580000|2022-04-08 09:03:00|94626.4|94601.4|94609.8|94584.8|94627.3|94602.3|94608|94583|55
1649408590000|2022-04-08 09:03:10|94609.4|94584.4|94614.5|94589.5|94616.8|94591.8|94606.6|94581.6|48
1649408600000|2022-04-08 09:03:20|94614.8|94589.8|94613|94588|94616.4|94591.4|94612.6|94587.6|31
1649408610000|2022-04-08 09:03:30|94613.2|94588.2|94617.2|94592.2|94622.5|94597.5|94613|94588|43
1649408620000|2022-04-08 09:03:40|94617.1|94592.1|94618.8|94593.8|94618.8|94593.8|94613.7|94588.7|35
1649408630000|2022-04-08 09:03:50|94618.5|94593.5|94620.2|94595.2|94621.3|94596.3|94612.3|94587.3|38
1649408640000|2022-04-08 09:04:00|94622.5|94597.5|94612.9|94587.9|94622.5|94597.5|94612.8|94587.8|39
1649408650000|2022-04-08 09:04:10|94613.2|94588.2|94619.3|94569.3|94619.4|94589.7|94603.5|94568.1|58
1649408660000|2022-04-08 09:04:20|94619.1|94569.1|94616.1|94591.1|94619.6|94594.6|94606.2|94569.1|56
1649408670000|2022-04-08 09:04:30|94616.8|94591.8|94620.6|94595.6|94634.8|94597.2|94610|94579.3|53
1649408680000|2022-04-08 09:04:40|94620.3|94595.3|94625.6|94575.6|94626.1|94595.3|94610.9|94575.2|57
1649408690000|2022-04-08 09:04:50|94625.8|94575.8|94613.3|94588.3|94625.8|94591.8|94612.5|94573.7|38
1649408700000|2022-04-08 09:05:00|94616.5|94591.5|94622.3|94597.3|94623.6|94598.6|94611.4|94586.4|54
1649408710000|2022-04-08 09:05:10|94622.5|94597.5|94625.4|94600.4|94634.4|94603.9|94620.8|94583.3|61
1649408720000|2022-04-08 09:05:20|94624.8|94599.8|94625.6|94600.6|94629.2|94604.2|94624.5|94599.5|49
1649408730000|2022-04-08 09:05:30|94625.5|94600.5|94626.7|94601.7|94629.8|94604.8|94620.9|94595.9|59
1649408740000|2022-04-08 09:05:40|94625.1|94600.1|94627.6|94602.6|94629.2|94604.2|94623.7|94598.7|52
1649408750000|2022-04-08 09:05:50|94627.4|94602.4|94627.8|94602.8|94629.2|94604.2|94627|94602|38
1649408760000|2022-04-08 09:06:00|94628.1|94603.1|94628.7|94603.7|94629.9|94604.9|94626.8|94601.8|35
1649408770000|2022-04-08 09:06:10|94628.6|94603.6|94628.6|94603.6|94630.2|94605.2|94625.1|94600.1|34
1649408780000|2022-04-08 09:06:20|94628.7|94603.7|94628.7|94603.7|94629.3|94604.3|94628|94603|15
1649408790000|2022-04-08 09:06:30|94628.5|94603.5|94647.3|94622.3|94647.8|94622.8|94628.5|94603.5|40
1649408800000|2022-04-08 09:06:40|94646.3|94621.3|94646.9|94621.9|94647.5|94622.5|94645.4|94620.4|25
1649408810000|2022-04-08 09:06:50|94647.4|94622.4|94643.9|94618.9|94647.4|94622.4|94642.4|94617.4|39
1649408820000|2022-04-08 09:07:00|94643.8|94618.8|94648.9|94623.9|94650.7|94625.7|94640.8|94615.8|50
1649408830000|2022-04-08 09:07:10|94650.2|94625.2|94649.7|94624.7|94650.3|94625.3|94646.7|94621.7|51
1649408840000|2022-04-08 09:07:20|94649.4|94624.4|94654.9|94629.9|94654.9|94629.9|94648.5|94623.5|45
1649408850000|2022-04-08 09:07:30|94654.7|94629.7|94655.6|94630.6|94656.7|94631.7|94654.7|94629.7|20
1649408860000|2022-04-08 09:07:40|94655.3|94630.3|94656.5|94631.5|94657.6|94632.6|94655.1|94630.1|27
1649408870000|2022-04-08 09:07:50|94657.5|94632.5|94661.8|94636.8|94665.3|94640.3|94657.5|94632.5|44
1649408880000|2022-04-08 09:08:00|94662.1|94637.1|94664.8|94614.8|94674.8|94638.1|94655.1|94614.4|45
1649408890000|2022-04-08 09:08:10|94665.1|94615.1|94667|94617|94667.5|94626.8|94645.6|94607.4|51
1649408900000|2022-04-08 09:08:20|94666.7|94616.7|94706.1|94656.1|94712.7|94675.7|94663.9|94613.9|62
1649408910000|2022-04-08 09:08:30|94705.2|94655.2|94718|94668|94718|94668|94702.9|94652.9|63
1649408920000|2022-04-08 09:08:40|94718.7|94668.7|94715.1|94665.1|94720.1|94678.9|94703.2|94662.5|47
1649408930000|2022-04-08 09:08:50|94715.6|94665.6|94702.3|94652.3|94715.8|94670.7|94692.1|94650.1|51
1649408940000|2022-04-08 09:09:00|94702.4|94652.4|94690.6|94640.6|94702.4|94652.4|94689.9|94639.9|53
1649408950000|2022-04-08 09:09:10|94690.7|94640.7|94686.8|94636.8|94690.7|94640.7|94686.1|94636.1|30
1649408960000|2022-04-08 09:09:20|94686.6|94636.6|94685|94635|94694.4|94656.3|94673.8|94633.8|39
1649408970000|2022-04-08 09:09:30|94687.5|94637.5|94678|94628|94692.4|94651.6|94665.8|94628|48
1649408980000|2022-04-08 09:09:40|94664|94639|94662|94637|94676.7|94640.4|94660.6|94623.1|52
1649408990000|2022-04-08 09:09:50|94661.7|94636.7|94676.7|94626.7|94677.8|94638.9|94660.8|94626.7|32
1649409000000|2022-04-08 09:10:00|94676.5|94626.5|94677.1|94627.1|94680.1|94630.1|94676.4|94626.4|36
1649409010000|2022-04-08 09:10:10|94676.8|94626.8|94673.8|94623.8|94679.1|94638.7|94660|94621.4|48
1649409020000|2022-04-08 09:10:20|94673|94623|94675.9|94625.9|94676.9|94626.9|94673|94623|43
1649409030000|2022-04-08 09:10:30|94676|94626|94667.3|94642.3|94687.3|94649|94667.3|94624.4|59
1649409040000|2022-04-08 09:10:40|94680.2|94630.2|94678.4|94628.4|94680.8|94630.8|94675.7|94625.7|57
1649409050000|2022-04-08 09:10:50|94678.5|94628.5|94652.8|94602.8|94679.4|94629.4|94639.1|94596.9|53
1649409060000|2022-04-08 09:11:00|94641.5|94616.5|94670.3|94620.3|94672.2|94632.4|94637.9|94604.3|55
1649409070000|2022-04-08 09:11:10|94671.1|94621.1|94660.4|94635.4|94671.2|94635.4|94653.3|94617.3|44
1649409080000|2022-04-08 09:11:20|94657.5|94632.5|94666.3|94616.3|94674.6|94635.6|94657.5|94616.3|43
1649409090000|2022-04-08 09:11:30|94665.7|94615.7|94662.9|94612.9|94668|94624.7|94649.7|94610.2|50
1649409100000|2022-04-08 09:11:40|94662.3|94612.3|94655.8|94630.8|94668.5|94632.3|94648.4|94610.9|47
1649409110000|2022-04-08 09:11:50|94656.5|94631.5|94662.5|94612.5|94667.2|94631.5|94650.2|94611.7|41
1649409120000|2022-04-08 09:12:00|94663|94613|94654.4|94629.4|94667.7|94630.2|94651.5|94609.2|48
1649409130000|2022-04-08 09:12:10|94656|94631|94672.8|94647.8|94672.8|94647.8|94653.1|94616.5|47
1649409140000|2022-04-08 09:12:20|94673|94648|94675.6|94650.6|94676.1|94651.1|94672.8|94647.8|40
1649409150000|2022-04-08 09:12:30|94675.7|94650.7|94672.3|94647.3|94675.7|94650.7|94671.7|94646.7|48
1649409160000|2022-04-08 09:12:40|94672.1|94647.1|94680.3|94655.3|94680.4|94655.4|94671.5|94646.5|39
1649409170000|2022-04-08 09:12:50|94680.4|94655.4|94696.2|94646.2|94696.3|94659.3|94680.4|94646.2|40
1649409180000|2022-04-08 09:13:00|94696.6|94646.6|94680.4|94655.4|94696.6|94656.9|94676.1|94646.6|53
1649409190000|2022-04-08 09:13:10|94680.3|94655.3|94670.6|94645.6|94680.7|94655.7|94670|94645|48
1649409200000|2022-04-08 09:13:20|94669.3|94644.3|94671.9|94646.9|94673|94648|94668|94643|53
1649409210000|2022-04-08 09:13:30|94671.6|94646.6|94669.1|94644.1|94672|94647|94668.3|94643.3|42
1649409220000|2022-04-08 09:13:40|94669.3|94644.3|94667.2|94642.2|94669.4|94644.4|94665.4|94640.4|32
1649409230000|2022-04-08 09:13:50|94667.4|94642.4|94677.6|94652.6|94678.5|94653.5|94665.5|94640.5|44
1649409240000|2022-04-08 09:14:00|94677.9|94652.9|94673.4|94648.4|94678.5|94653.5|94669.3|94644.3|47
1649409250000|2022-04-08 09:14:10|94671.6|94646.6|94672.9|94647.9|94676.9|94651.9|94671.4|94646.4|45
1649409260000|2022-04-08 09:14:20|94671.9|94646.9|94667.8|94642.8|94672.2|94647.2|94665.7|94640.7|49
1649409270000|2022-04-08 09:14:30|94668.5|94643.5|94671.2|94646.2|94672.6|94647.6|94666.1|94641.1|44
1649409280000|2022-04-08 09:14:40|94671.5|94646.5|94675.2|94650.2|94678.1|94653.1|94668.4|94643.4|40
1649409290000|2022-04-08 09:14:50|94675.6|94650.6|94671|94646|94677|94652|94669.7|94644.7|45
1649409300000|2022-04-08 09:15:00|94670.5|94645.5|94675.8|94650.8|94680.6|94655.6|94662|94637|62
1649409310000|2022-04-08 09:15:10|94676.1|94651.1|94680.4|94655.4|94681.9|94656.9|94675.6|94650.6|54
1649409320000|2022-04-08 09:15:20|94679.8|94654.8|94682.9|94657.9|94682.9|94657.9|94678.2|94653.2|44
1649409330000|2022-04-08 09:15:30|94682.7|94657.7|94675.6|94650.6|94684.9|94659.9|94674.1|94649.1|46
1649409340000|2022-04-08 09:15:40|94675.7|94650.7|94682.4|94657.4|94682.4|94657.4|94675.7|94650.7|33
1649409350000|2022-04-08 09:15:50|94684.3|94659.3|94681|94656|94684.5|94659.5|94680.5|94655.5|43
1649409360000|2022-04-08 09:16:00|94680.9|94655.9|94680.8|94655.8|94682.6|94657.6|94678.9|94653.9|34
1649409370000|2022-04-08 09:16:10|94683.3|94658.3|94677.6|94652.6|94691.9|94658.3|94677.3|94641.2|41
1649409380000|2022-04-08 09:16:20|94677.8|94652.8|94681.3|94656.3|94681.9|94656.9|94676.3|94651.3|44
1649409390000|2022-04-08 09:16:30|94681.8|94656.8|94676.1|94651.1|94693.1|94663.1|94675.8|94640.6|58
1649409400000|2022-04-08 09:16:40|94675.6|94650.6|94676.4|94651.4|94677.6|94652.6|94674.8|94649.8|49
1649409410000|2022-04-08 09:16:50|94676|94651|94679.4|94654.4|94681.2|94656.2|94674.6|94649.6|41
1649409420000|2022-04-08 09:17:00|94679|94654|94679.8|94654.8|94680.1|94655.1|94676.6|94651.6|34
1649409430000|2022-04-08 09:17:10|94679.6|94654.6|94680.2|94655.2|94680.4|94655.4|94676.7|94651.7|45
1649409440000|2022-04-08 09:17:20|94678.5|94653.5|94680.5|94655.5|94683.3|94658.3|94675.4|94650.4|49
1649409450000|2022-04-08 09:17:30|94680.6|94655.6|94678.1|94653.1|94681.1|94656.1|94678.1|94653.1|27
1649409460000|2022-04-08 09:17:40|94678.2|94653.2|94676.4|94651.4|94680.1|94655.1|94676.4|94651.4|44
1649409470000|2022-04-08 09:17:50|94676.6|94651.6|94673.7|94648.7|94678.4|94653.4|94672.8|94647.8|51
1649409480000|2022-04-08 09:18:00|94674.8|94649.8|94673.5|94648.5|94675.1|94650.1|94671.4|94646.4|47
1649409490000|2022-04-08 09:18:10|94673.2|94648.2|94674.9|94649.9|94676.8|94651.8|94670.9|94645.9|39
1649409500000|2022-04-08 09:18:20|94675.9|94650.9|94685.8|94660.8|94690.3|94665.3|94675.5|94650.5|42
1649409510000|2022-04-08 09:18:30|94686.2|94661.2|94679|94654|94687.6|94662.6|94675.9|94650.9|44
1649409520000|2022-04-08 09:18:40|94679.5|94654.5|94674.7|94649.7|94679.5|94654.5|94670.6|94645.6|55
1649409530000|2022-04-08 09:18:50|94674.8|94649.8|94680.2|94655.2|94681.7|94656.7|94671.7|94646.7|53
1649409540000|2022-04-08 09:19:00|94680.3|94655.3|94674.9|94649.9|94683.8|94658.8|94674.9|94649.9|50
1649409550000|2022-04-08 09:19:10|94675|94650|94674.6|94649.6|94681.4|94656.4|94674.6|94649.6|43
1649409560000|2022-04-08 09:19:20|94674.4|94649.4|94668.6|94643.6|94674.9|94649.9|94668.1|94643.1|40
1649409570000|2022-04-08 09:19:30|94668.2|94643.2|94654.6|94629.6|94669.5|94644.5|94652.6|94627.6|54
1649409580000|2022-04-08 09:19:40|94655.4|94630.4|94653.9|94628.9|94657.6|94632.6|94652.7|94627.7|46
1649409590000|2022-04-08 09:19:50|94653.8|94628.8|94655.8|94630.8|94659.2|94634.2|94653.6|94628.6|59
1649409600000|2022-04-08 09:20:00|94655.7|94630.7|94653.3|94628.3|94666|94630.7|94650.9|94615.6|44
1649409610000|2022-04-08 09:20:10|94653.2|94628.2|94655.6|94630.6|94671.1|94632.3|94653.2|94619.9|50
1649409620000|2022-04-08 09:20:20|94655.8|94630.8|94659.5|94634.5|94660.5|94635.5|94650.4|94625.4|55
1649409630000|2022-04-08 09:20:30|94659.4|94634.4|94634.2|94609.2|94662.3|94637.3|94628|94603|53
1649409640000|2022-04-08 09:20:40|94631.5|94606.5|94645.2|94620.2|94645.2|94620.2|94631.5|94606.5|66
1649409650000|2022-04-08 09:20:50|94644.4|94619.4|94639.6|94614.6|94646.7|94621.7|94634.3|94609.3|53
1649409660000|2022-04-08 09:21:00|94639.7|94614.7|94644.5|94594.5|94645.5|94614.7|94629.3|94593.3|31
1649409670000|2022-04-08 09:21:10|94644.3|94594.3|94616.1|94591.1|94644.9|94602.9|94616.1|94585.5|53
1649409680000|2022-04-08 09:21:20|94617.3|94592.3|94613.1|94588.1|94618.9|94593.9|94613.1|94588.1|50
1649409690000|2022-04-08 09:21:30|94613|94588|94614.5|94589.5|94615.8|94590.8|94610.9|94585.9|39
1649409700000|2022-04-08 09:21:40|94614.3|94589.3|94613.7|94588.7|94614.4|94589.4|94611.3|94586.3|24
1649409710000|2022-04-08 09:21:50|94610.4|94585.4|94619.3|94594.3|94620.7|94595.7|94605.4|94580.4|46
1649409720000|2022-04-08 09:22:00|94619.4|94594.4|94615.1|94590.1|94619.8|94594.8|94614|94589|46
1649409730000|2022-04-08 09:22:10|94615.7|94590.7|94629.5|94604.5|94632.8|94607.8|94614.3|94589.3|51
1649409740000|2022-04-08 09:22:20|94629.6|94604.6|94634|94609|94642.2|94610.2|94625.1|94591.3|55
1649409750000|2022-04-08 09:22:30|94635.4|94610.4|94629.4|94604.4|94636.5|94611.5|94628.1|94603.1|54
1649409760000|2022-04-08 09:22:40|94629|94604|94618.3|94593.3|94629|94604|94615.5|94590.5|61
1649409770000|2022-04-08 09:22:50|94618.6|94593.6|94614.6|94589.6|94631.4|94593.6|94613.9|94580.3|53
1649409780000|2022-04-08 09:23:00|94615|94590|94618.1|94593.1|94619.3|94594.3|94613|94588|52
1649409790000|2022-04-08 09:23:10|94618.5|94593.5|94614.2|94589.2|94619.8|94594.8|94614|94589|49
1649409800000|2022-04-08 09:23:20|94614.8|94589.8|94614.6|94589.6|94629.3|94593.7|94614.1|94577.4|55
1649409810000|2022-04-08 09:23:30|94615.2|94590.2|94615.5|94590.5|94618.8|94593.8|94614|94589|48
1649409820000|2022-04-08 09:23:40|94615.9|94590.9|94617.8|94592.8|94623|94598|94613.8|94588.8|62
1649409830000|2022-04-08 09:23:50|94617.6|94592.6|94618.5|94593.5|94619.8|94594.8|94616.8|94591.8|46
1649409840000|2022-04-08 09:24:00|94618.8|94593.8|94621.2|94596.2|94621.4|94596.4|94618.1|94593.1|44
1649409850000|2022-04-08 09:24:10|94622.1|94597.1|94595.5|94545.5|94624.2|94599.2|94584.5|94540.1|63
1649409860000|2022-04-08 09:24:20|94595.7|94545.7|94591.9|94541.9|94596.8|94557|94578.9|94541.8|58
1649409870000|2022-04-08 09:24:30|94593.9|94543.9|94593.7|94568.7|94605|94568.7|94578.7|94541.8|64
1649409880000|2022-04-08 09:24:40|94593.3|94568.3|94609.7|94559.7|94612.4|94572.6|94588.9|94553.1|58
1649409890000|2022-04-08 09:24:50|94609.6|94559.6|94591.6|94541.6|94610|94569.8|94576.2|94541|62
1649409900000|2022-04-08 09:25:00|94592.7|94542.7|94573.4|94548.4|94596.6|94562.3|94573|94533.2|59
1649409910000|2022-04-08 09:25:10|94573.1|94548.1|94582.5|94532.5|94591.8|94554.2|94568.1|94532.5|54
1649409920000|2022-04-08 09:25:20|94582.8|94532.8|94584.6|94534.6|94585|94535|94582|94532|40
1649409930000|2022-04-08 09:25:30|94584|94534|94584|94534|94585.9|94548.1|94569.6|94532.2|45
1649409940000|2022-04-08 09:25:40|94582.6|94532.6|94583.8|94533.8|94584.4|94534.4|94582.3|94532.3|32
1649409950000|2022-04-08 09:25:50|94581.9|94531.9|94592|94542|94592.4|94555.3|94573.8|94531.5|44
1649409960000|2022-04-08 09:26:00|94575.3|94550.3|94580.9|94555.9|94581|94556|94575.2|94550.2|43
1649409970000|2022-04-08 09:26:10|94580.5|94555.5|94581.2|94556.2|94596.7|94557.9|94579.5|94544.8|55
1649409980000|2022-04-08 09:26:20|94580.9|94555.9|94586.3|94536.3|94586.8|94556.7|94570.8|94534.6|49
1649409990000|2022-04-08 09:26:30|94586.5|94536.5|94575.7|94550.7|94587.1|94550.7|94575.1|94535.2|25
1649410000000|2022-04-08 09:26:40|94576.1|94551.1|94572.1|94547.1|94577.4|94552.4|94571.2|94546.2|38
1649410010000|2022-04-08 09:26:50|94571.7|94546.7|94570.6|94545.6|94573.2|94548.2|94569.9|94544.9|39
1649410020000|2022-04-08 09:27:00|94570.7|94545.7|94570.4|94545.4|94573.9|94548.9|94567.3|94542.3|48
1649410030000|2022-04-08 09:27:10|94571.8|94546.8|94574.3|94549.3|94574.3|94549.3|94570.4|94545.4|24
1649410040000|2022-04-08 09:27:20|94575.1|94550.1|94574.4|94549.4|94579.3|94554.3|94572.5|94547.5|43
1649410050000|2022-04-08 09:27:30|94574.3|94549.3|94562.8|94537.8|94575.5|94549.8|94562.2|94525.5|39
1649410060000|2022-04-08 09:27:40|94561.8|94536.8|94583|94558|94583.2|94558.2|94561.2|94536.2|58
1649410070000|2022-04-08 09:27:50|94581.9|94556.9|94602.8|94577.8|94615.5|94578.5|94581.9|94546.9|67
1649410080000|2022-04-08 09:28:00|94600.4|94575.4|94610.1|94560.1|94611.9|94576.9|94597.8|94558.4|49
1649410090000|2022-04-08 09:28:10|94609.8|94559.8|94605.5|94555.5|94610|94560|94604.9|94554.9|44
1649410100000|2022-04-08 09:28:20|94606|94556|94584.8|94559.8|94606.2|94568.7|94584.8|94556|35
1649410110000|2022-04-08 09:28:30|94583.8|94558.8|94584.3|94559.3|94597.4|94560.4|94583|94545.8|39
1649410120000|2022-04-08 09:28:40|94584.5|94559.5|94571.6|94546.6|94585.2|94560.2|94564.6|94539.6|62
1649410130000|2022-04-08 09:28:50|94571.7|94546.7|94564.7|94539.7|94571.7|94546.7|94563.2|94538.2|40
1649410140000|2022-04-08 09:29:00|94564.5|94539.5|94570.2|94545.2|94570.7|94545.7|94564.3|94539.3|52
1649410150000|2022-04-08 09:29:10|94570.4|94545.4|94576.8|94551.8|94577.2|94552.2|94570|94545|63
1649410160000|2022-04-08 09:29:20|94578.4|94553.4|94582.9|94557.9|94583.3|94558.3|94577.4|94552.4|48
1649410170000|2022-04-08 09:29:30|94583|94558|94584.6|94559.6|94586.5|94561.5|94580.4|94555.4|53
1649410180000|2022-04-08 09:29:40|94584.4|94559.4|94603|94578|94608.7|94578|94583.6|94557.8|49
1649410190000|2022-04-08 09:29:50|94602.6|94577.6|94599.8|94574.8|94607.7|94582.7|94598|94573|60
1649410200000|2022-04-08 09:30:00|94599.2|94574.2|94602.8|94577.8|94608.2|94583.2|94598.3|94573.3|51
1649410210000|2022-04-08 09:30:10|94603|94578|94607.8|94582.8|94608.8|94583.8|94597.1|94572.1|56
1649410220000|2022-04-08 09:30:20|94606.9|94581.9|94611.1|94586.1|94611.4|94586.4|94606.2|94581.2|45
1649410230000|2022-04-08 09:30:30|94611.8|94586.8|94614.2|94589.2|94614.8|94589.8|94611.4|94586.4|22
1649410240000|2022-04-08 09:30:40|94614.5|94589.5|94621|94596|94623.5|94598.5|94614.5|94589.5|50
1649410250000|2022-04-08 09:30:50|94620.9|94595.9|94618.7|94593.7|94620.9|94595.9|94616.4|94591.4|46
1649410260000|2022-04-08 09:31:00|94619|94594|94621|94596|94621.6|94596.6|94618|94593|44
1649410270000|2022-04-08 09:31:10|94620.1|94595.1|94614.2|94589.2|94620.5|94595.5|94612.7|94587.7|47
1649410280000|2022-04-08 09:31:20|94614.3|94589.3|94612.3|94587.3|94617|94592|94611.1|94586.1|26
1649410290000|2022-04-08 09:31:30|94617.1|94592.1|94614|94589|94617.2|94592.2|94613.4|94588.4|29
1649410300000|2022-04-08 09:31:40|94614.2|94589.2|94624.7|94599.7|94625.3|94600.3|94613.6|94588.6|52
1649410310000|2022-04-08 09:31:50|94625.6|94600.6|94624.9|94599.9|94627.2|94602.2|94623.7|94598.7|50
1649410320000|2022-04-08 09:32:00|94625.2|94600.2|94625.9|94600.9|94629.2|94604.2|94625.2|94600.2|48
1649410330000|2022-04-08 09:32:10|94625.7|94600.7|94629.8|94604.8|94629.8|94604.8|94623.1|94598.1|61
1649410340000|2022-04-08 09:32:20|94629.2|94604.2|94626.3|94601.3|94630|94605|94625.6|94600.6|41
1649410350000|2022-04-08 09:32:30|94625.8|94600.8|94627.9|94602.9|94630|94605|94625.4|94600.4|31
1649410360000|2022-04-08 09:32:40|94627.8|94602.8|94632|94607|94632.1|94607.1|94627.1|94602.1|34
1649410370000|2022-04-08 09:32:50|94632.3|94607.3|94631.7|94606.7|94632.3|94607.3|94629.7|94604.7|32
1649410380000|2022-04-08 09:33:00|94631.4|94606.4|94636|94611|94636.5|94611.5|94630.3|94605.3|47
1649410390000|2022-04-08 09:33:10|94636.1|94611.1|94649.9|94624.9|94650.4|94625.4|94636.1|94611.1|57
1649410400000|2022-04-08 09:33:20|94650.5|94625.5|94652.5|94627.5|94652.6|94627.6|94646.6|94621.6|51
1649410410000|2022-04-08 09:33:30|94652.8|94627.8|94654.9|94629.9|94655.4|94630.4|94652.4|94627.4|37
1649410420000|2022-04-08 09:33:40|94654.2|94629.2|94657.3|94632.3|94658.8|94633.8|94654.2|94629.2|42
1649410430000|2022-04-08 09:33:50|94657.5|94632.5|94670|94645|94671.2|94646.2|94657.5|94632.5|53
1649410440000|2022-04-08 09:34:00|94669.9|94644.9|94672.8|94647.8|94673.4|94648.4|94669.9|94644.9|49
1649410450000|2022-04-08 09:34:10|94672.5|94647.5|94671.7|94646.7|94673.7|94648.7|94671.5|94646.5|29
1649410460000|2022-04-08 09:34:20|94671.9|94646.9|94669.7|94644.7|94673.3|94648.3|94669.4|94644.4|36
1649410470000|2022-04-08 09:34:30|94669.9|94644.9|94678.3|94653.3|94679.8|94654.8|94669.4|94644.4|53
1649410480000|2022-04-08 09:34:40|94680.4|94655.4|94682|94657|94694.8|94663.8|94680.4|94644.8|56
1649410490000|2022-04-08 09:34:50|94682.1|94657.1|94681.8|94656.8|94696|94658.4|94677.3|94639.7|44
1649410500000|2022-04-08 09:35:00|94681.9|94656.9|94678.4|94653.4|94682.6|94657.6|94678.4|94653.4|41
1649410510000|2022-04-08 09:35:10|94677.4|94652.4|94676.7|94651.7|94692.9|94656.8|94669.7|94642.9|56
1649410520000|2022-04-08 09:35:20|94676.9|94651.9|94673.6|94648.6|94684.1|94653.3|94669.2|94632.3|49
1649410530000|2022-04-08 09:35:30|94673.5|94648.5|94674.7|94649.7|94675.2|94650.2|94672.5|94647.5|44
1649410540000|2022-04-08 09:35:40|94674.8|94649.8|94678.8|94653.8|94679.6|94654.6|94674.8|94649.8|27
1649410550000|2022-04-08 09:35:50|94678.2|94653.2|94675.4|94650.4|94678.2|94653.2|94675.1|94650.1|19
1649410560000|2022-04-08 09:36:00|94675.3|94650.3|94677.6|94652.6|94679.5|94654.5|94673.9|94648.9|46
1649410570000|2022-04-08 09:36:10|94677.7|94652.7|94688|94663|94688|94663|94677.5|94652.5|40
1649410580000|2022-04-08 09:36:20|94690.2|94665.2|94700.6|94675.6|94700.8|94675.8|94690.2|94665.2|65
1649410590000|2022-04-08 09:36:30|94701|94676|94716.7|94691.7|94725.4|94700.4|94697.4|94672.4|64
1649410600000|2022-04-08 09:36:40|94717.3|94692.3|94730.4|94705.4|94733.3|94708.3|94712.9|94687.9|59
1649410610000|2022-04-08 09:36:50|94732.1|94707.1|94741.5|94716.5|94752.8|94718.4|94729.8|94700.7|55
1649410620000|2022-04-08 09:37:00|94741.7|94716.7|94732.7|94707.7|94741.7|94716.7|94731.9|94706.9|52
1649410630000|2022-04-08 09:37:10|94732.6|94707.6|94724.5|94699.5|94732.6|94707.6|94720.3|94695.3|61
1649410640000|2022-04-08 09:37:20|94724.3|94699.3|94722.1|94697.1|94729.8|94704.8|94721.8|94696.8|47
1649410650000|2022-04-08 09:37:30|94721.5|94696.5|94715.4|94690.4|94731.1|94696.5|94711.9|94678.6|58
1649410660000|2022-04-08 09:37:40|94715.5|94690.5|94717.1|94692.1|94718.2|94693.2|94713.8|94688.8|50
1649410670000|2022-04-08 09:37:50|94717.2|94692.2|94715.2|94690.2|94720.5|94695.5|94715.2|94690.2|49
1649410680000|2022-04-08 09:38:00|94715.1|94690.1|94713|94688|94717.6|94692.6|94711.9|94686.9|35
1649410690000|2022-04-08 09:38:10|94714.7|94689.7|94709.1|94684.1|94714.9|94689.9|94707.3|94682.3|50
1649410700000|2022-04-08 09:38:20|94708.2|94683.2|94711|94686|94711.5|94686.5|94706.9|94681.9|59
1649410710000|2022-04-08 09:38:30|94710.9|94685.9|94711.3|94686.3|94712.5|94687.5|94709.3|94684.3|48
1649410720000|2022-04-08 09:38:40|94711.1|94686.1|94708.4|94683.4|94711.9|94686.9|94704.2|94679.2|53
1649410730000|2022-04-08 09:38:50|94705.1|94680.1|94708.6|94683.6|94710.1|94685.1|94704.4|94679.4|47
1649410740000|2022-04-08 09:39:00|94708.2|94683.2|94712|94687|94717.7|94692.7|94704|94679|51
1649410750000|2022-04-08 09:39:10|94710.9|94685.9|94718.6|94693.6|94719.9|94694.9|94710.4|94685.4|36
1649410760000|2022-04-08 09:39:20|94719.1|94694.1|94727|94702|94727.7|94702.7|94719.1|94694.1|55
1649410770000|2022-04-08 09:39:30|94727.3|94702.3|94734.8|94709.8|94735.6|94710.6|94727.2|94702.2|43
1649410780000|2022-04-08 09:39:40|94735|94710|94741.4|94716.4|94744.2|94719.2|94733.3|94708.3|44
1649410790000|2022-04-08 09:39:50|94741.6|94716.6|94740.9|94715.9|94742.8|94717.8|94740.9|94715.9|29
1649410800000|2022-04-08 09:40:00|94740.6|94715.6|94736.9|94711.9|94741.1|94716.1|94735|94710|42
1649410810000|2022-04-08 09:40:10|94736.6|94711.6|94750.7|94700.7|94751.5|94715.4|94736.1|94700|31
1649410820000|2022-04-08 09:40:20|94750.5|94700.5|94741|94716|94756.9|94718|94737.5|94699.2|45
1649410830000|2022-04-08 09:40:30|94740.7|94715.7|94744|94719|94755.6|94720.4|94740.1|94701.1|49
1649410840000|2022-04-08 09:40:40|94744.2|94719.2|94738.5|94713.5|94744.3|94719.3|94738.2|94713.2|43
1649410850000|2022-04-08 09:40:50|94738.7|94713.7|94741.1|94716.1|94753.9|94716.1|94737.2|94703.5|26
1649410860000|2022-04-08 09:41:00|94741.4|94716.4|94744.1|94719.1|94744.7|94719.7|94736.7|94711.7|36
1649410870000|2022-04-08 09:41:10|94744.3|94719.3|94753.6|94728.6|94765.7|94731.4|94743.6|94714.2|45
1649410880000|2022-04-08 09:41:20|94753.7|94728.7|94758|94733|94760.3|94735.3|94753.7|94728.7|36
1649410890000|2022-04-08 09:41:30|94758.3|94733.3|94751.7|94726.7|94759.6|94734.6|94749.8|94724.8|33
1649410900000|2022-04-08 09:41:40|94751.5|94726.5|94746.5|94721.5|94752.7|94727.7|94745.8|94720.8|42
1649410910000|2022-04-08 09:41:50|94746.3|94721.3|94750.3|94725.3|94752.2|94727.2|94746.3|94721.3|34
1649410920000|2022-04-08 09:42:00|94750.6|94725.6|94755|94730|94756.9|94731.9|94749.8|94724.8|41
1649410930000|2022-04-08 09:42:10|94754.9|94729.9|94755.6|94730.6|94758.7|94733.7|94754.8|94729.8|41
1649410940000|2022-04-08 09:42:20|94755.4|94730.4|94769.7|94719.7|94770.5|94730.5|94754.2|94717.7|14
1649410950000|2022-04-08 09:42:30|94770.1|94720.1|94761.3|94736.3|94770.1|94736.9|94757.2|94718.5|22
1649410960000|2022-04-08 09:42:40|94761.1|94736.1|94766|94741|94779.5|94742.2|94760.2|94729.5|43
1649410970000|2022-04-08 09:42:50|94766.3|94741.3|94799.4|94749.4|94799.8|94755.8|94766.3|94733.8|59
1649410980000|2022-04-08 09:43:00|94798|94748|94803.8|94753.8|94804.7|94754.7|94796|94746|36
1649410990000|2022-04-08 09:43:10|94802.5|94752.5|94805.7|94755.7|94806.5|94756.5|94799.8|94749.8|35
1649411000000|2022-04-08 09:43:20|94805.3|94755.3|94815.9|94765.9|94815.9|94765.9|94804.5|94754.5|40
1649411010000|2022-04-08 09:43:30|94815.6|94765.6|94816.6|94766.6|94818|94768|94812.1|94762.1|27
1649411020000|2022-04-08 09:43:40|94816.1|94766.1|94817.5|94767.5|94817.5|94767.5|94815.1|94765.1|19
1649411030000|2022-04-08 09:43:50|94817.4|94767.4|94816.8|94766.8|94819.1|94769.1|94810.8|94760.8|45
1649411040000|2022-04-08 09:44:00|94817.1|94767.1|94813.5|94763.5|94817.7|94767.7|94809.1|94759.1|41
1649411050000|2022-04-08 09:44:10|94813.6|94763.6|94792.3|94767.3|94813.9|94769.1|94790.8|94757.2|37
1649411060000|2022-04-08 09:44:20|94792.1|94767.1|94788.8|94763.8|94805.8|94769.4|94787.6|94755.3|48
1649411070000|2022-04-08 09:44:30|94789|94764|94791.7|94766.7|94792.2|94767.2|94787.1|94762.1|42
1649411080000|2022-04-08 09:44:40|94791.5|94766.5|94787.2|94762.2|94804|94769.2|94786.2|94753.3|44
1649411090000|2022-04-08 09:44:50|94787.4|94762.4|94767.4|94742.4|94787.4|94762.4|94765.8|94740.8|59
1649411100000|2022-04-08 09:45:00|94765.9|94740.9|94764.5|94739.5|94767.9|94742.9|94762.2|94737.2|50
1649411110000|2022-04-08 09:45:10|94763.1|94738.1|94718.4|94693.4|94764.3|94739.3|94716.3|94681|64
1649411120000|2022-04-08 09:45:20|94717.7|94692.7|94718.2|94693.2|94721.2|94696.2|94717.5|94692.5|19
1649411130000|2022-04-08 09:45:30|94718.4|94693.4|94723.3|94698.3|94724.3|94699.3|94716.2|94691.2|37
1649411140000|2022-04-08 09:45:40|94722.8|94697.8|94719.8|94694.8|94722.8|94697.8|94716|94691|41
1649411150000|2022-04-08 09:45:50|94721.5|94696.5|94719.4|94694.4|94736.4|94698.9|94718.5|94682.2|22
1649411160000|2022-04-08 09:46:00|94720.4|94695.4|94763.2|94738.2|94778|94746.1|94718.7|94693.7|47
1649411170000|2022-04-08 09:46:10|94764|94739|94767.4|94742.4|94797|94759.5|94757.7|94722.4|58
1649411180000|2022-04-08 09:46:20|94766.4|94741.4|94763.2|94738.2|94769.1|94744.1|94761.4|94736.4|44
1649411190000|2022-04-08 09:46:30|94762.8|94737.8|94763.3|94738.3|94765.5|94740.5|94761.9|94736.9|35
1649411200000|2022-04-08 09:46:40|94762.7|94737.7|94764.6|94739.6|94765.7|94740.7|94762.7|94737.7|26
1649411210000|2022-04-08 09:46:50|94764.3|94739.3|94769.8|94744.8|94782.6|94747|94763.4|94730.2|34
1649411220000|2022-04-08 09:47:00|94769.3|94744.3|94787|94737|94790.7|94753.7|94739.8|94703.6|54
1649411230000|2022-04-08 09:47:10|94787.2|94737.2|94778.4|94753.4|94797.1|94765.6|94778.4|94737.2|44
1649411240000|2022-04-08 09:47:20|94775.4|94750.4|94778.8|94728.8|94788.2|94763.2|94769.2|94726.5|64
1649411250000|2022-04-08 09:47:30|94777.7|94727.7|94762.4|94737.4|94778.3|94737.4|94762.4|94722.6|33
1649411260000|2022-04-08 09:47:40|94762|94737|94752.9|94727.9|94772.6|94739.3|94751|94710.3|48
1649411270000|2022-04-08 09:47:50|94752.8|94727.8|94766.5|94716.5|94770.3|94735.8|94749.5|94715.5|51
1649411280000|2022-04-08 09:48:00|94767.8|94717.8|94754.3|94729.3|94770.3|94733|94752.1|94717.8|56
1649411290000|2022-04-08 09:48:10|94754.6|94729.6|94740.8|94715.8|94758.2|94733.2|94733.8|94704.4|53
1649411300000|2022-04-08 09:48:20|94740.1|94715.1|94736.6|94711.6|94753.2|94726|94726.7|94698.2|65
1649411310000|2022-04-08 09:48:30|94737.1|94712.1|94735.8|94710.8|94739|94714|94733.3|94708.3|38
1649411320000|2022-04-08 09:48:40|94735.6|94710.6|94750.9|94700.9|94751|94714.2|94734.7|94698.7|21
1649411330000|2022-04-08 09:48:50|94746.6|94696.6|94737|94712|94746.7|94712.3|94731.4|94696.6|19
1649411340000|2022-04-08 09:49:00|94737.6|94712.6|94748.8|94698.8|94750|94712.6|94727.8|94695.8|31
1649411350000|2022-04-08 09:49:10|94748.5|94698.5|94740.5|94715.5|94755.6|94718.3|94738.9|94698.5|52
1649411360000|2022-04-08 09:49:20|94741.5|94716.5|94761.4|94711.4|94761.4|94724.8|94741.5|94704.9|56
1649411370000|2022-04-08 09:49:30|94760.8|94710.8|94743.5|94718.5|94763.4|94726.7|94740.1|94710.7|40
1649411380000|2022-04-08 09:49:40|94741.3|94716.3|94744.1|94719.1|94744.7|94719.7|94739.5|94714.5|37
1649411390000|2022-04-08 09:49:50|94742.8|94717.8|94774.8|94724.8|94774.8|94736.9|94742.8|94704.6|37
1649411400000|2022-04-08 09:50:00|94775.8|94725.8|94774.6|94724.6|94775.8|94737.3|94760.2|94719.7|47
1649411410000|2022-04-08 09:50:10|94774.3|94724.3|94773.2|94723.2|94774.8|94736.5|94756.9|94718.9|44
1649411420000|2022-04-08 09:50:20|94761|94736|94767.4|94742.4|94776.6|94742.6|94755|94723.7|45
1649411430000|2022-04-08 09:50:30|94767.2|94742.2|94764.4|94739.4|94783.2|94744.4|94763.1|94725|35
1649411440000|2022-04-08 09:50:40|94763.2|94738.2|94776.3|94726.3|94782.8|94743|94761.6|94724.4|59
1649411450000|2022-04-08 09:50:50|94776.2|94726.2|94777.6|94727.6|94779.2|94729.2|94776.2|94726.2|32
1649411460000|2022-04-08 09:51:00|94774|94724|94784.4|94734.4|94784.9|94750.4|94756.8|94719.5|46
1649411470000|2022-04-08 09:51:10|94784.6|94734.6|94789.7|94739.7|94791.5|94750.6|94775.6|94734.6|47
1649411480000|2022-04-08 09:51:20|94789.8|94739.8|94790.6|94740.6|94792.7|94742.7|94788.2|94738.2|24
1649411490000|2022-04-08 09:51:30|94790.7|94740.7|94789|94739|94792.4|94753.3|94777|94738|30
1649411500000|2022-04-08 09:51:40|94788.9|94738.9|94788.9|94738.9|94789.2|94739.2|94788.3|94738.3|23
1649411510000|2022-04-08 09:51:50|94791.1|94741.1|94809.6|94759.6|94810.2|94776.5|94783.5|94738.1|51
1649411520000|2022-04-08 09:52:00|94809.1|94759.1|94802.4|94777.4|94816.7|94777.4|94792.7|94754.5|51
1649411530000|2022-04-08 09:52:10|94802.3|94777.3|94795.8|94770.8|94815.1|94777.4|94795.6|94755.3|41
1649411540000|2022-04-08 09:52:20|94795.7|94770.7|94801.3|94776.3|94811|94778.4|94789.1|94750.4|49
1649411550000|2022-04-08 09:52:30|94801.6|94776.6|94798.4|94773.4|94803.4|94778.4|94798.4|94773.4|39
1649411560000|2022-04-08 09:52:40|94798.9|94773.9|94802.6|94777.6|94803.4|94778.4|94798.4|94773.4|40
1649411570000|2022-04-08 09:52:50|94801.9|94776.9|94816.8|94791.8|94821|94796|94801.3|94776.3|51
1649411580000|2022-04-08 09:53:00|94816.9|94791.9|94813.7|94788.7|94817.2|94792.2|94812.9|94787.9|38
1649411590000|2022-04-08 09:53:10|94814.2|94789.2|94809.6|94784.6|94814.4|94789.4|94809.6|94784.6|32
1649411600000|2022-04-08 09:53:20|94809.9|94784.9|94813.5|94788.5|94814.4|94789.4|94806.7|94781.7|51
1649411610000|2022-04-08 09:53:30|94813.4|94788.4|94813.3|94788.3|94813.5|94788.5|94811.2|94786.2|49
1649411620000|2022-04-08 09:53:40|94813.2|94788.2|94807|94782|94813.3|94788.3|94803.2|94778.2|52
1649411630000|2022-04-08 09:53:50|94807.6|94782.6|94806.8|94781.8|94809.5|94784.5|94804.7|94779.7|47
1649411640000|2022-04-08 09:54:00|94805.9|94780.9|94809.5|94784.5|94809.7|94784.7|94804.3|94779.3|41
1649411650000|2022-04-08 09:54:10|94809.1|94784.1|94801.6|94776.6|94810.7|94785.7|94799|94774|44
1649411660000|2022-04-08 09:54:20|94796.1|94771.1|94805.1|94780.1|94805.3|94780.3|94796.1|94771.1|37
1649411670000|2022-04-08 09:54:30|94805.8|94780.8|94812.1|94787.1|94812.1|94787.1|94803.2|94778.2|34
1649411680000|2022-04-08 09:54:40|94812.7|94787.7|94812.7|94787.7|94823.3|94798.3|94811.9|94786.9|46
1649411690000|2022-04-08 09:54:50|94812.1|94787.1|94809.6|94784.6|94814.1|94789.1|94808.4|94783.4|42
1649411700000|2022-04-08 09:55:00|94809|94784|94836.7|94811.7|94849.8|94811.7|94808.4|94783.4|52
1649411710000|2022-04-08 09:55:10|94837.6|94812.6|94849.1|94824.1|94861.1|94824.9|94837.6|94810.6|37
1649411720000|2022-04-08 09:55:20|94849.2|94824.2|94867.5|94817.5|94867.5|94828.7|94847.3|94817.2|43
1649411730000|2022-04-08 09:55:30|94868.2|94818.2|94852|94827|94868.2|94829.2|94848.9|94814.3|47
1649411740000|2022-04-08 09:55:40|94852.5|94827.5|94849.2|94824.2|94854.6|94829.6|94847.8|94822.8|41
1649411750000|2022-04-08 09:55:50|94848.9|94823.9|94850.8|94825.8|94851|94826|94844|94819|36
1649411760000|2022-04-08 09:56:00|94850.4|94825.4|94841.7|94816.7|94853.7|94828.4|94836.5|94801.9|42
1649411770000|2022-04-08 09:56:10|94841.8|94816.8|94842|94817|94843.1|94818.1|94837|94812|36
1649411780000|2022-04-08 09:56:20|94842.1|94817.1|94831.7|94806.7|94842.2|94817.2|94830|94805|62
1649411790000|2022-04-08 09:56:30|94832.1|94807.1|94825.7|94800.7|94833.2|94808.2|94822.6|94797.6|26
1649411800000|2022-04-08 09:56:40|94821.9|94796.9|94818.7|94793.7|94830.9|94797.5|94815.2|94778.8|64
1649411810000|2022-04-08 09:56:50|94817.1|94792.1|94829.6|94804.6|94829.7|94804.7|94817.1|94792.1|43
1649411820000|2022-04-08 09:57:00|94829.7|94804.7|94819.5|94794.5|94829.7|94804.7|94817.9|94792.9|58
1649411830000|2022-04-08 09:57:10|94818.9|94793.9|94816.7|94791.7|94819|94794|94815.4|94790.4|56
1649411840000|2022-04-08 09:57:20|94813.4|94788.4|94808.1|94783.1|94819.1|94794.1|94805|94780|58
1649411850000|2022-04-08 09:57:30|94807.2|94782.2|94776.8|94751.8|94807.4|94782.4|94776.8|94728.5|51
1649411860000|2022-04-08 09:57:40|94776.9|94751.9|94793.5|94743.5|94793.5|94753.7|94776|94742.8|38
1649411870000|2022-04-08 09:57:50|94792.9|94742.9|94815.2|94765.2|94815.2|94765.2|94780.4|94741.6|46
1649411880000|2022-04-08 09:58:00|94814.7|94764.7|94784.8|94759.8|94814.9|94764.9|94784.3|94745.3|54
1649411890000|2022-04-08 09:58:10|94784.7|94759.7|94798.4|94773.4|94813.7|94774.8|94784.2|94751.2|51
1649411900000|2022-04-08 09:58:20|94798.5|94773.5|94810.6|94760.6|94811.5|94775|94796.9|94760.6|32
1649411910000|2022-04-08 09:58:30|94810.9|94760.9|94811.7|94761.7|94812.9|94762.9|94810.9|94760.9|31
1649411920000|2022-04-08 09:58:40|94811.6|94761.6|94811.4|94761.4|94812|94762|94809.5|94759.5|37
1649411930000|2022-04-08 09:58:50|94811.5|94761.5|94817.7|94792.7|94830.6|94793|94802.2|94761.5|58
1649411940000|2022-04-08 09:59:00|94817.9|94792.9|94826.7|94776.7|94831.7|94793|94817|94776.1|41
1649411950000|2022-04-08 09:59:10|94827|94777|94818.7|94768.7|94827.2|94781.1|94804.8|94764.8|45
1649411960000|2022-04-08 09:59:20|94818.3|94768.3|94793.8|94768.8|94821.5|94783.9|94791.8|94753.7|50
1649411970000|2022-04-08 09:59:30|94793.7|94768.7|94808|94758|94808.5|94771.4|94793.5|94755.8|41
1649411980000|2022-04-08 09:59:40|94808.7|94758.7|94814.4|94764.4|94814.4|94776.6|94801.6|94758.7|46
1649411990000|2022-04-08 09:59:50|94814.1|94764.1|94807.7|94757.7|94814.6|94764.6|94806.7|94756.7|45
1649412000000|2022-04-08 10:00:00|94808.5|94758.5|94797.3|94747.3|94817.9|94767.9|94778.8|94741.3|58
1649412010000|2022-04-08 10:00:10|94797|94747|94800|94750|94800.7|94750.7|94793.6|94743.6|39
1649412020000|2022-04-08 10:00:20|94800.4|94750.4|94783.1|94758.1|94800.4|94758.1|94780.2|94741.2|51
1649412030000|2022-04-08 10:00:30|94783.2|94758.2|94793.7|94743.7|94793.7|94759.1|94779.7|94743.7|30
1649412040000|2022-04-08 10:00:40|94792.1|94742.1|94759.6|94734.6|94794.8|94744.8|94759.1|94726.1|35
1649412050000|2022-04-08 10:00:50|94760.8|94735.8|94757.9|94732.9|94763.3|94738.3|94757.9|94732.9|45
1649412060000|2022-04-08 10:01:00|94758.8|94733.8|94761.2|94736.2|94762.1|94737.1|94753.1|94728.1|45
1649412070000|2022-04-08 10:01:10|94760.8|94735.8|94741|94716|94762.5|94737.5|94740.2|94715.2|45
1649412080000|2022-04-08 10:01:20|94740.7|94715.7|94720.1|94695.1|94743.2|94718.2|94720.1|94695.1|48
1649412090000|2022-04-08 10:01:30|94721.1|94696.1|94714.9|94689.9|94722.5|94697.5|94712.8|94687.8|60
1649412100000|2022-04-08 10:01:40|94715.5|94690.5|94694.3|94669.3|94715.5|94690.5|94690.5|94665.5|56
1649412110000|2022-04-08 10:01:50|94696.3|94671.3|94701.9|94676.9|94702.3|94677.3|94696.3|94671.3|44
1649412120000|2022-04-08 10:02:00|94701.8|94676.8|94725.1|94675.1|94731.1|94686|94701.2|94668.6|58
1649412130000|2022-04-08 10:02:10|94723.5|94673.5|94708.3|94683.3|94723.5|94687.8|94708.3|94673.5|43
1649412140000|2022-04-08 10:02:20|94708.2|94683.2|94704.3|94679.3|94708.4|94683.4|94702.9|94677.9|46
1649412150000|2022-04-08 10:02:30|94704.5|94679.5|94701.4|94676.4|94706.9|94681.9|94698.2|94673.2|49
1649412160000|2022-04-08 10:02:40|94701.2|94676.2|94700|94675|94701.2|94676.2|94695.8|94670.8|42
1649412170000|2022-04-08 10:02:50|94699.2|94674.2|94689.1|94639.1|94700.8|94675.8|94674.7|94636.7|42
1649412180000|2022-04-08 10:03:00|94689.4|94639.4|94690.4|94640.4|94692.9|94656.8|94679.2|94639.3|47
1649412190000|2022-04-08 10:03:10|94690.6|94640.6|94696.5|94646.5|94698|94663.5|94677.4|94638.5|43
1649412200000|2022-04-08 10:03:20|94696|94646|94700.4|94650.4|94700.4|94650.4|94693.3|94643.3|42
1649412210000|2022-04-08 10:03:30|94700.6|94650.6|94713.7|94663.7|94715.1|94672.7|94690|94650.2|50
1649412220000|2022-04-08 10:03:40|94713.3|94663.3|94711.2|94661.2|94713.3|94663.3|94708.1|94658.1|26
1649412230000|2022-04-08 10:03:50|94711|94661|94703.3|94678.3|94716.4|94680.3|94697.1|94660.3|28
1649412240000|2022-04-08 10:04:00|94703.5|94678.5|94723.5|94673.5|94726.1|94686.8|94703.5|94672.2|39
1649412250000|2022-04-08 10:04:10|94723|94673|94724.2|94674.2|94726.1|94689.1|94711.5|94673|38
1649412260000|2022-04-08 10:04:20|94724.1|94674.1|94752.1|94702.1|94756|94706|94724.1|94674.1|56
1649412270000|2022-04-08 10:04:30|94752.4|94702.4|94739.9|94689.9|94752.4|94710.8|94730.4|94689.9|47
1649412280000|2022-04-08 10:04:40|94738.7|94688.7|94725.2|94700.2|94741.2|94701.9|94725.2|94686.2|44
1649412290000|2022-04-08 10:04:50|94725.7|94700.7|94719.5|94694.5|94731.4|94701.1|94719.1|94681|29
1649412300000|2022-04-08 10:05:00|94719.6|94694.6|94735.5|94685.5|94735.5|94699.9|94718.5|94685.5|34
1649412310000|2022-04-08 10:05:10|94737.5|94687.5|94731.7|94681.7|94737.5|94687.5|94730.7|94680.7|50
1649412320000|2022-04-08 10:05:20|94731.5|94681.5|94723|94698|94736.6|94698.5|94717.2|94681.5|42
1649412330000|2022-04-08 10:05:30|94721|94696|94724.1|94699.1|94724.9|94699.9|94721|94696|37
1649412340000|2022-04-08 10:05:40|94725.6|94700.6|94727.7|94702.7|94740.1|94703.1|94725.6|94689.9|24
1649412350000|2022-04-08 10:05:50|94727.5|94702.5|94728.1|94703.1|94728.9|94703.9|94726.9|94701.9|30
1649412360000|2022-04-08 10:06:00|94728.2|94703.2|94727.9|94702.9|94728.2|94703.2|94727.1|94702.1|19
1649412370000|2022-04-08 10:06:10|94728.1|94703.1|94727.9|94702.9|94728.4|94703.4|94727.1|94702.1|12
1649412380000|2022-04-08 10:06:20|94728|94703|94727.7|94702.7|94728|94703|94727.6|94702.6|12
1649412390000|2022-04-08 10:06:30|94727.4|94702.4|94725.6|94700.6|94734.8|94702.4|94721.3|94684.2|40
1649412400000|2022-04-08 10:06:40|94725.8|94700.8|94727.6|94702.6|94727.8|94702.8|94724.6|94699.6|41
1649412410000|2022-04-08 10:06:50|94727.5|94702.5|94735.8|94685.8|94745.8|94708.2|94724.3|94685|39
1649412420000|2022-04-08 10:07:00|94724.3|94699.3|94747.3|94697.3|94749|94699.3|94724.3|94688.6|41
1649412430000|2022-04-08 10:07:10|94747.5|94697.5|94744.9|94694.9|94747.5|94697.5|94744.5|94694.5|22
1649412440000|2022-04-08 10:07:20|94745|94695|94753|94703|94753.9|94716|94741|94694.9|48
1649412450000|2022-04-08 10:07:30|94752.9|94702.9|94735.5|94710.5|94758.8|94722.1|94735.1|94700.7|59
1649412460000|2022-04-08 10:07:40|94735.8|94710.8|94737.5|94712.5|94738.3|94713.3|94734.6|94709.6|42
1649412470000|2022-04-08 10:07:50|94737.7|94712.7|94738.3|94713.3|94740.4|94715.4|94735.2|94710.2|46
1649412480000|2022-04-08 10:08:00|94738.4|94713.4|94732.6|94707.6|94738.5|94713.5|94732|94707|50
1649412490000|2022-04-08 10:08:10|94733.4|94708.4|94730.5|94705.5|94740.1|94709.2|94726.8|94690.1|33
1649412500000|2022-04-08 10:08:20|94730.2|94705.2|94726.7|94701.7|94737.4|94705.9|94722.4|94685.6|45
1649412510000|2022-04-08 10:08:30|94726.2|94701.2|94721.4|94696.4|94726.7|94701.7|94721.4|94696.4|47
1649412520000|2022-04-08 10:08:40|94721.5|94696.5|94722.5|94697.5|94724|94699|94721.2|94696.2|45
1649412530000|2022-04-08 10:08:50|94722.3|94697.3|94723.4|94698.4|94724.2|94699.2|94720.9|94695.9|42
1649412540000|2022-04-08 10:09:00|94723.8|94698.8|94698.4|94673.4|94724.9|94699.9|94697.2|94672.2|49
1649412550000|2022-04-08 10:09:10|94697.9|94672.9|94705.2|94680.2|94717.8|94681.4|94696.6|94657.2|47
1649412560000|2022-04-08 10:09:20|94705.9|94680.9|94700.9|94675.9|94711.9|94682.7|94698.6|94661|58
1649412570000|2022-04-08 10:09:30|94701.1|94676.1|94691.3|94666.3|94701.1|94676.1|94689.2|94664.2|44
1649412580000|2022-04-08 10:09:40|94691|94666|94692.8|94667.8|94692.8|94667.8|94688.6|94663.6|22
1649412590000|2022-04-08 10:09:50|94692.6|94667.6|94691.3|94666.3|94692.8|94667.8|94689.7|94664.7|26
1649412600000|2022-04-08 10:10:00|94692|94667|94690.8|94665.8|94693|94668|94686.7|94661.7|47
1649412610000|2022-04-08 10:10:10|94690.6|94665.6|94691.1|94666.1|94692.2|94667.2|94689.6|94664.6|25
1649412620000|2022-04-08 10:10:20|94690.9|94665.9|94683.7|94658.7|94690.9|94665.9|94681|94656|50
1649412630000|2022-04-08 10:10:30|94685.9|94660.9|94687.4|94662.4|94687.7|94662.7|94684.8|94659.8|29
1649412640000|2022-04-08 10:10:40|94686.6|94661.6|94697.8|94672.8|94697.8|94672.8|94686.6|94661.6|46
1649412650000|2022-04-08 10:10:50|94697.4|94672.4|94700|94675|94700|94675|94694.2|94669.2|42
1649412660000|2022-04-08 10:11:00|94699.5|94674.5|94708.8|94683.8|94709.6|94684.6|94696.8|94671.8|38
1649412670000|2022-04-08 10:11:10|94706.2|94681.2|94714.8|94689.8|94715.3|94690.3|94705.5|94680.5|38
1649412680000|2022-04-08 10:11:20|94714.9|94689.9|94706.8|94681.8|94714.9|94689.9|94706.6|94681.6|26
1649412690000|2022-04-08 10:11:30|94706.9|94681.9|94705.9|94680.9|94706.9|94681.9|94702.8|94677.8|41
1649412700000|2022-04-08 10:11:40|94705.7|94680.7|94700.3|94675.3|94705.7|94680.7|94698|94673|42
1649412710000|2022-04-08 10:11:50|94700.4|94675.4|94697.8|94672.8|94700.6|94675.6|94694.2|94669.2|23
1649412720000|2022-04-08 10:12:00|94708.9|94658.9|94696|94671|94709.9|94672.7|94694.9|94658.9|32
1649412730000|2022-04-08 10:12:10|94695.9|94670.9|94698.5|94673.5|94699|94674|94695.7|94670.7|29
1649412740000|2022-04-08 10:12:20|94698.2|94673.2|94696.2|94671.2|94698.2|94673.2|94694.8|94669.8|28
1649412750000|2022-04-08 10:12:30|94696.5|94671.5|94705.4|94680.4|94705.8|94680.8|94696.5|94671.5|37
1649412760000|2022-04-08 10:12:40|94705.5|94680.5|94699.4|94674.4|94705.5|94680.5|94699|94674|49
1649412770000|2022-04-08 10:12:50|94699.3|94674.3|94699.7|94674.7|94699.9|94674.9|94699.2|94674.2|30
1649412780000|2022-04-08 10:13:00|94700|94675|94694|94669|94700.7|94675.7|94691.7|94666.7|48
1649412790000|2022-04-08 10:13:10|94695.2|94670.2|94693.7|94668.7|94696.5|94671.5|94692.5|94667.5|32
1649412800000|2022-04-08 10:13:20|94692.8|94667.8|94696.4|94671.4|94699.9|94674.9|94690|94665|48
1649412810000|2022-04-08 10:13:30|94696.9|94671.9|94697.3|94672.3|94698.4|94673.4|94696.2|94671.2|31
1649412820000|2022-04-08 10:13:40|94697.2|94672.2|94694.1|94669.1|94697.6|94672.6|94693.3|94668.3|30
1649412830000|2022-04-08 10:13:50|94694|94669|94705.2|94680.2|94708|94683|94694|94669|50
1649412840000|2022-04-08 10:14:00|94705.6|94680.6|94702.1|94677.1|94705.9|94680.9|94700.7|94675.7|46
1649412850000|2022-04-08 10:14:10|94701.4|94676.4|94719.6|94694.6|94719.6|94694.6|94701.4|94676.4|54
1649412860000|2022-04-08 10:14:20|94719.3|94694.3|94712.8|94687.8|94729.5|94697.4|94712.3|94678.4|49
1649412870000|2022-04-08 10:14:30|94713|94688|94713.1|94663.1|94719.1|94688.4|94700.4|94661.5|51
1649412880000|2022-04-08 10:14:40|94712.4|94662.4|94691.8|94666.8|94712.4|94673|94689.5|94654.2|49
1649412890000|2022-04-08 10:14:50|94692.1|94667.1|94700.2|94675.2|94701.1|94676.1|94692.1|94667.1|50
1649412900000|2022-04-08 10:15:00|94700.1|94675.1|94700.6|94675.6|94702.3|94677.3|94699.5|94674.5|40
1649412910000|2022-04-08 10:15:10|94700.7|94675.7|94683.6|94658.6|94701|94676|94683.6|94658.6|47
1649412920000|2022-04-08 10:15:20|94683.2|94658.2|94659.8|94609.8|94684|94659|94644.3|94607.6|73
1649412930000|2022-04-08 10:15:30|94660.7|94610.7|94660.8|94610.8|94662|94623.4|94625.8|94588.7|66
1649412940000|2022-04-08 10:15:40|94661.6|94611.6|94655.4|94605.4|94669.4|94619.4|94642|94603.5|52
1649412950000|2022-04-08 10:15:50|94656.1|94606.1|94635.2|94610.2|94662.5|94624.7|94634|94596.7|60
1649412960000|2022-04-08 10:16:00|94632.5|94607.5|94647.8|94597.8|94647.8|94607.5|94590.7|94563.9|76
1649412970000|2022-04-08 10:16:10|94650.4|94600.4|94637.5|94587.5|94657.4|94607.4|94637.5|94587.5|69
1649412980000|2022-04-08 10:16:20|94640.2|94590.2|94639.8|94589.8|94649.7|94606.5|94629.4|94589.1|66
1649412990000|2022-04-08 10:16:30|94639.7|94589.7|94650|94600|94651.3|94601.3|94639.6|94589.6|51
1649413000000|2022-04-08 10:16:40|94649.9|94599.9|94645.1|94595.1|94660.9|94616.2|94641.2|94594.7|55
1649413010000|2022-04-08 10:16:50|94645.4|94595.4|94634|94584|94645.4|94603.2|94623.1|94579.7|56
1649413020000|2022-04-08 10:17:00|94634.2|94584.2|94633.8|94583.8|94636.3|94600.7|94613.2|94575.1|60
1649413030000|2022-04-08 10:17:10|94633.5|94583.5|94643.7|94593.7|94645.1|94602.3|94625.7|94579.7|56
1649413040000|2022-04-08 10:17:20|94644.6|94594.6|94628.8|94603.8|94644.6|94607.3|94625.9|94593.9|54
1649413050000|2022-04-08 10:17:30|94628.6|94603.6|94657.7|94607.7|94664.9|94621.6|94628.1|94593.4|66
1649413060000|2022-04-08 10:17:40|94656.2|94606.2|94646.9|94621.9|94660|94621.9|94643.8|94600.8|57
1649413070000|2022-04-08 10:17:50|94646.8|94621.8|94654.7|94604.7|94655.8|94623.9|94645.4|94604.2|36
1649413080000|2022-04-08 10:18:00|94655.3|94605.3|94652.3|94602.3|94655.8|94605.8|94652.3|94602.3|39
1649413090000|2022-04-08 10:18:10|94652|94602|94655.6|94605.6|94658.1|94608.1|94651.1|94601.1|47
1649413100000|2022-04-08 10:18:20|94655.8|94605.8|94658.2|94608.2|94661.5|94625.5|94646|94604.6|47
1649413110000|2022-04-08 10:18:30|94658.4|94608.4|94652.1|94627.1|94667.1|94628.7|94646.4|94608.1|32
1649413120000|2022-04-08 10:18:40|94651.7|94626.7|94670.9|94645.9|94675.9|94647.1|94651.7|94614|62
1649413130000|2022-04-08 10:18:50|94670.8|94645.8|94677.6|94652.6|94690.4|94653.2|94668.6|94637.9|45
1649413140000|2022-04-08 10:19:00|94677.5|94652.5|94681.8|94656.8|94692.2|94657.4|94677.5|94637.3|43
1649413150000|2022-04-08 10:19:10|94682|94657|94681.1|94656.1|94691.3|94659.1|94674.5|94636.5|48
1649413160000|2022-04-08 10:19:20|94682.1|94657.1|94668.4|94643.4|94687.4|94657.1|94667.4|94637.1|43
1649413170000|2022-04-08 10:19:30|94668.1|94643.1|94667.7|94642.7|94668.7|94643.7|94662.7|94637.7|38
1649413180000|2022-04-08 10:19:40|94667.6|94642.6|94676.6|94626.6|94676.6|94642.8|94658.2|94620.2|41
1649413190000|2022-04-08 10:19:50|94675.4|94625.4|94666.9|94641.9|94680.4|94645.9|94664.5|94625.4|54
1649413200000|2022-04-08 10:20:00|94668.2|94643.2|94673.8|94648.8|94674.5|94649.5|94668.2|94643.2|45
1649413210000|2022-04-08 10:20:10|94672.4|94647.4|94670.7|94645.7|94674|94649|94670.7|94645.7|41
1649413220000|2022-04-08 10:20:20|94670.8|94645.8|94667.3|94642.3|94671.2|94646.2|94667.2|94642.2|42
1649413230000|2022-04-08 10:20:30|94667.1|94642.1|94669.7|94644.7|94674.1|94649.1|94666.7|94641.7|45
1649413240000|2022-04-08 10:20:40|94668.2|94643.2|94668.5|94643.5|94668.9|94643.9|94667|94642|37
1649413250000|2022-04-08 10:20:50|94668.4|94643.4|94664.7|94639.7|94669.2|94644.2|94664.4|94639.4|47
1649413260000|2022-04-08 10:21:00|94664.8|94639.8|94655.9|94630.9|94665|94640|94654.1|94629.1|48
1649413270000|2022-04-08 10:21:10|94656.3|94631.3|94652.7|94627.7|94660.7|94635.7|94650.3|94625.3|56
1649413280000|2022-04-08 10:21:20|94652.9|94627.9|94650.5|94625.5|94664|94630.6|94650.2|94612.1|67
1649413290000|2022-04-08 10:21:30|94648.6|94623.6|94650.2|94625.2|94662.3|94626.4|94645.7|94607.7|55
1649413300000|2022-04-08 10:21:40|94650.1|94625.1|94652.7|94627.7|94653.4|94628.4|94648.2|94623.2|47
1649413310000|2022-04-08 10:21:50|94653.1|94628.1|94653.1|94628.1|94654.4|94629.4|94651.5|94626.5|42
1649413320000|2022-04-08 10:22:00|94653|94628|94648.2|94623.2|94658.6|94633.6|94648.1|94623.1|50
1649413330000|2022-04-08 10:22:10|94648.1|94623.1|94644.8|94619.8|94652.6|94627.6|94644.8|94619.8|45
1649413340000|2022-04-08 10:22:20|94644.2|94619.2|94650.5|94625.5|94652.2|94627.2|94643.2|94618.2|58
1649413350000|2022-04-08 10:22:30|94652.2|94627.2|94647.8|94622.8|94653.2|94628.2|94644.6|94619.6|40
1649413360000|2022-04-08 10:22:40|94647.4|94622.4|94644.9|94619.9|94657.9|94624.8|94643.1|94605.2|45
1649413370000|2022-04-08 10:22:50|94644.5|94619.5|94635.2|94610.2|94651.9|94620.1|94633.8|94601.9|51
1649413380000|2022-04-08 10:23:00|94635.4|94610.4|94629.1|94604.1|94641.1|94611.8|94626.6|94590.4|66
1649413390000|2022-04-08 10:23:10|94629.8|94604.8|94631.7|94606.7|94642.3|94608.3|94628.8|94591.7|59
1649413400000|2022-04-08 10:23:20|94632.7|94607.7|94631.6|94606.6|94632.8|94607.8|94630.3|94605.3|49
1649413410000|2022-04-08 10:23:30|94631.3|94606.3|94620.2|94595.2|94631.8|94606.8|94617.8|94580.3|38
1649413420000|2022-04-08 10:23:40|94620|94595|94613.3|94588.3|94622.2|94597.2|94612.6|94587.6|62
1649413430000|2022-04-08 10:23:50|94613.5|94588.5|94617|94592|94619.8|94594.8|94612.6|94587.6|52
1649413440000|2022-04-08 10:24:00|94631.7|94581.7|94622.4|94597.4|94631.7|94601.4|94608.7|94578.5|61
1649413450000|2022-04-08 10:24:10|94622.5|94597.5|94615.5|94590.5|94623.4|94598.4|94615.4|94590.4|48
1649413460000|2022-04-08 10:24:20|94615.9|94590.9|94618.8|94593.8|94619.8|94594.8|94610.2|94585.2|59
1649413470000|2022-04-08 10:24:30|94619.3|94594.3|94628.8|94603.8|94628.8|94603.8|94618.1|94593.1|49
1649413480000|2022-04-08 10:24:40|94629.1|94604.1|94645.6|94620.6|94645.6|94620.6|94628.5|94603.5|63
1649413490000|2022-04-08 10:24:50|94645.2|94620.2|94628.6|94603.6|94648.1|94623.1|94628.6|94593|46
1649413500000|2022-04-08 10:25:00|94628.7|94603.7|94625.7|94600.7|94629.5|94604.5|94624.5|94599.5|53
1649413510000|2022-04-08 10:25:10|94625.2|94600.2|94629.5|94604.5|94629.5|94604.5|94619.8|94594.8|53
1649413520000|2022-04-08 10:25:20|94630.6|94605.6|94634|94609|94649.2|94616.4|94629.5|94599.2|57
1649413530000|2022-04-08 10:25:30|94633.4|94608.4|94630.4|94605.4|94633.7|94608.7|94627.3|94602.3|65
1649413540000|2022-04-08 10:25:40|94630.7|94605.7|94634.1|94609.1|94635.5|94610.5|94629.1|94604.1|44
1649413550000|2022-04-08 10:25:50|94633.8|94608.8|94633|94608|94635.4|94610.4|94630.5|94605.5|34
1649413560000|2022-04-08 10:26:00|94632.9|94607.9|94638.9|94613.9|94639|94614|94632.1|94607.1|34
1649413570000|2022-04-08 10:26:10|94650.8|94600.8|94647.9|94622.9|94651.4|94622.9|94640|94600.8|47
1649413580000|2022-04-08 10:26:20|94648.5|94623.5|94662.2|94637.2|94674.1|94638.2|94648.5|94611.5|54
1649413590000|2022-04-08 10:26:30|94660.5|94635.5|94675.2|94650.2|94686.2|94651.4|94660.5|94634.3|50
1649413600000|2022-04-08 10:26:40|94674.9|94649.9|94675.4|94650.4|94675.8|94650.8|94674|94649|28
1649413610000|2022-04-08 10:26:50|94675.3|94650.3|94675.5|94650.5|94677.7|94652.7|94673.9|94648.9|28
1649413620000|2022-04-08 10:27:00|94675.6|94650.6|94685.5|94635.5|94687.3|94651.1|94674.3|94634.9|38
1649413630000|2022-04-08 10:27:10|94685.4|94635.4|94685.9|94635.9|94686|94646.2|94670.5|94630.4|43
1649413640000|2022-04-08 10:27:20|94685.2|94635.2|94686.8|94636.8|94688.5|94648.9|94673.9|94635.1|29
1649413650000|2022-04-08 10:27:30|94686.7|94636.7|94686.3|94636.3|94687.1|94637.1|94686|94636|13
1649413660000|2022-04-08 10:27:40|94686.4|94636.4|94671.7|94646.7|94688.6|94650.9|94671.7|94635.1|33
1649413670000|2022-04-08 10:27:50|94671.9|94646.9|94666.9|94641.9|94690.3|94651.7|94666.9|94630.4|52
1649413680000|2022-04-08 10:28:00|94666.7|94641.7|94670.6|94645.6|94671.6|94646.6|94666.2|94641.2|26
1649413690000|2022-04-08 10:28:10|94671.1|94646.1|94669.3|94644.3|94671.1|94646.1|94667.8|94642.8|22
1649413700000|2022-04-08 10:28:20|94671.7|94646.7|94674.7|94649.7|94685.4|94653.3|94671.7|94635.4|27
1649413710000|2022-04-08 10:28:30|94675|94650|94674.6|94649.6|94675.8|94650.8|94674|94649|20
1649413720000|2022-04-08 10:28:40|94674.7|94649.7|94693.9|94643.9|94694.4|94654.2|94674.4|94639.5|44
1649413730000|2022-04-08 10:28:50|94694|94644|94716.6|94666.6|94716.6|94672.2|94693.9|94644|40
1649413740000|2022-04-08 10:29:00|94715.3|94665.3|94704.7|94654.7|94725.9|94681.7|94701.6|94654.7|57
1649413750000|2022-04-08 10:29:10|94706.4|94656.4|94693.6|94668.6|94708.2|94669.1|94693.5|94649.7|56
1649413760000|2022-04-08 10:29:20|94693.5|94668.5|94705.2|94655.2|94709.2|94668.5|94693.5|94654.3|50
1649413770000|2022-04-08 10:29:30|94705.4|94655.4|94704.1|94654.1|94705.9|94655.9|94704.1|94654.1|21
1649413780000|2022-04-08 10:29:40|94704.3|94654.3|94705.2|94655.2|94705.8|94655.8|94704.3|94654.3|25
1649413790000|2022-04-08 10:29:50|94704.9|94654.9|94704.3|94654.3|94706.1|94656.1|94703.6|94653.6|31
1649413800000|2022-04-08 10:30:00|94704.5|94654.5|94702.1|94652.1|94705.1|94655.1|94702.1|94652.1|19
1649413810000|2022-04-08 10:30:10|94694|94669|94711|94661|94711|94673.1|94692|94653|57
1649413820000|2022-04-08 10:30:20|94710.7|94660.7|94694.4|94669.4|94711.2|94671.5|94692.3|94653.7|45
1649413830000|2022-04-08 10:30:30|94695.1|94670.1|94687.9|94662.9|94699.8|94670.9|94686.6|94648.7|50
1649413840000|2022-04-08 10:30:40|94688|94663|94690.4|94665.4|94690.5|94665.5|94684|94659|53
1649413850000|2022-04-08 10:30:50|94690.1|94665.1|94692.5|94667.5|94703.3|94668.4|94688.6|94650|49
1649413860000|2022-04-08 10:31:00|94692.4|94667.4|94690.1|94665.1|94705.4|94667.4|94690|94650.7|53
1649413870000|2022-04-08 10:31:10|94690.3|94665.3|94702.8|94652.8|94703.8|94666.1|94690.2|94652.5|33
1649413880000|2022-04-08 10:31:20|94702.9|94652.9|94708.5|94658.5|94710.9|94673.5|94692.6|94650.3|46
1649413890000|2022-04-08 10:31:30|94697.5|94672.5|94688.5|94663.5|94704.5|94673.7|94688.1|94651.3|28
1649413900000|2022-04-08 10:31:40|94687.4|94662.4|94704.3|94654.3|94707.2|94663.1|94687.4|94649.8|53
1649413910000|2022-04-08 10:31:50|94703.3|94653.3|94705.6|94655.6|94707.5|94668.1|94692.6|94650.5|48
1649413920000|2022-04-08 10:32:00|94705.8|94655.8|94693.3|94668.3|94705.8|94668.6|94692.3|94654.9|24
1649413930000|2022-04-08 10:32:10|94693.4|94668.4|94686.8|94661.8|94713.3|94668.4|94686.8|94653.1|47
1649413940000|2022-04-08 10:32:20|94686.5|94661.5|94695|94645|94700.7|94661.7|94684.7|94640.3|46
1649413950000|2022-04-08 10:32:30|94695.4|94645.4|94694.9|94644.9|94698.6|94648.6|94691.5|94641.5|41
1649413960000|2022-04-08 10:32:40|94695.3|94645.3|94685.8|94660.8|94700.2|94663.9|94682.6|94645.3|47
1649413970000|2022-04-08 10:32:50|94685.9|94660.9|94685.2|94660.2|94699.3|94665.5|94685.1|94648.4|25
1649413980000|2022-04-08 10:33:00|94685.4|94660.4|94685.2|94660.2|94685.7|94660.7|94684.5|94659.5|30
1649413990000|2022-04-08 10:33:10|94684.9|94659.9|94684.1|94659.1|94686.6|94661.6|94684.1|94659.1|17
1649414000000|2022-04-08 10:33:20|94684.5|94659.5|94685.3|94660.3|94685.4|94660.4|94684.1|94659.1|20
1649414010000|2022-04-08 10:33:30|94684.9|94659.9|94685.1|94635.1|94693.9|94659.9|94683.5|94633.5|42
1649414020000|2022-04-08 10:33:40|94684.4|94634.4|94680.3|94630.3|94685.3|94635.3|94680.3|94630.3|35
1649414030000|2022-04-08 10:33:50|94680.2|94630.2|94681.6|94631.6|94684.2|94634.2|94679|94629|31
1649414040000|2022-04-08 10:34:00|94681.2|94631.2|94676.8|94626.8|94684.4|94634.4|94676.8|94626.8|38
1649414050000|2022-04-08 10:34:10|94676.5|94626.5|94675.1|94625.1|94678.3|94637.1|94659.4|94622.1|41
1649414060000|2022-04-08 10:34:20|94674.5|94624.5|94672.8|94622.8|94674.8|94624.8|94672.4|94622.4|26
1649414070000|2022-04-08 10:34:30|94672.5|94622.5|94665.8|94640.8|94676.5|94641.8|94665.5|94621.6|31
1649414080000|2022-04-08 10:34:40|94666.1|94641.1|94678.4|94628.4|94680.3|94641.1|94666.1|94626.2|36
1649414090000|2022-04-08 10:34:50|94678.3|94628.3|94676.8|94626.8|94678.6|94628.6|94676.5|94626.5|29
1649414100000|2022-04-08 10:35:00|94675.9|94625.9|94663.8|94638.8|94683.9|94644.2|94663.8|94625.7|41
1649414110000|2022-04-08 10:35:10|94673.9|94623.9|94684|94634|94685.2|94647.7|94661.4|94622.8|47
1649414120000|2022-04-08 10:35:20|94685|94635|94683|94633|94685.2|94635.2|94680.9|94630.9|33
1649414130000|2022-04-08 10:35:30|94681.4|94631.4|94682.6|94632.6|94684.2|94634.2|94681.3|94631.3|28
1649414140000|2022-04-08 10:35:40|94681.9|94631.9|94684.6|94634.6|94688.1|94638.1|94681.3|94631.3|33
1649414150000|2022-04-08 10:35:50|94684.4|94634.4|94683.4|94633.4|94685.5|94635.5|94682.1|94632.1|17
1649414160000|2022-04-08 10:36:00|94683.5|94633.5|94668.8|94643.8|94684.8|94644|94666.7|94628.9|41
1649414170000|2022-04-08 10:36:10|94668.3|94643.3|94676|94626|94681.2|94643.9|94649.6|94616.3|38
1649414180000|2022-04-08 10:36:20|94675.6|94625.6|94691.6|94641.6|94692|94653.4|94674.8|94624.8|47
1649414190000|2022-04-08 10:36:30|94691.1|94641.1|94674|94649|94692|94652.2|94671.2|94637.6|39
1649414200000|2022-04-08 10:36:40|94674.5|94649.5|94671|94646|94682.9|94651|94667.3|94629.1|36
1649414210000|2022-04-08 10:36:50|94671.5|94646.5|94656.2|94631.2|94671.5|94646.5|94651.1|94610.9|46
1649414220000|2022-04-08 10:37:00|94655.1|94630.1|94654.8|94629.8|94658.2|94633.2|94653.6|94628.6|42
1649414230000|2022-04-08 10:37:10|94655.1|94630.1|94656.4|94631.4|94656.6|94631.6|94653.9|94628.9|31
1649414240000|2022-04-08 10:37:20|94655.5|94630.5|94654.5|94629.5|94666.4|94631.1|94652.9|94616.4|34
1649414250000|2022-04-08 10:37:30|94652.9|94627.9|94650.2|94625.2|94654.4|94629.4|94650.2|94625.2|21
1649414260000|2022-04-08 10:37:40|94651.2|94626.2|94650.9|94625.9|94653.3|94628.3|94648.5|94623.5|26
1649414270000|2022-04-08 10:37:50|94650.8|94625.8|94640|94615|94653.2|94626.3|94639.8|94602.2|32
1649414280000|2022-04-08 10:38:00|94639.8|94614.8|94626.7|94601.7|94640.2|94615.2|94626.2|94601.2|58
1649414290000|2022-04-08 10:38:10|94630.3|94605.3|94624.5|94599.5|94632.9|94607.9|94624.5|94599.5|44
1649414300000|2022-04-08 10:38:20|94624.2|94599.2|94633.6|94608.6|94634.1|94609.1|94621.7|94596.7|46
1649414310000|2022-04-08 10:38:30|94635.9|94610.9|94634.7|94609.7|94638.5|94613.5|94633.1|94608.1|55
1649414320000|2022-04-08 10:38:40|94634.5|94609.5|94649.3|94599.3|94649.3|94613.2|94633.6|94595.8|48
1649414330000|2022-04-08 10:38:50|94637.1|94612.1|94633.9|94608.9|94638.4|94613.4|94633.9|94608.9|25
1649414340000|2022-04-08 10:39:00|94632.1|94607.1|94631.5|94606.5|94634.4|94609.4|94631.1|94606.1|25
1649414350000|2022-04-08 10:39:10|94632.5|94607.5|94628.2|94603.2|94633.5|94608.5|94627.6|94602.6|36
1649414360000|2022-04-08 10:39:20|94628.1|94603.1|94628.2|94603.2|94629.2|94604.2|94625.1|94600.1|45
1649414370000|2022-04-08 10:39:30|94625.7|94600.7|94628.4|94603.4|94632.2|94607.2|94623.8|94598.8|53
1649414380000|2022-04-08 10:39:40|94626.4|94601.4|94630.2|94605.2|94630.2|94605.2|94625.1|94600.1|30
1649414390000|2022-04-08 10:39:50|94630.4|94605.4|94627.2|94602.2|94632.5|94607.5|94627.1|94602.1|37
1649414400000|2022-04-08 10:40:00|94627|94602|94632.5|94607.5|94632.9|94607.9|94627|94602|39
1649414410000|2022-04-08 10:40:10|94632.2|94607.2|94634.4|94609.4|94634.5|94609.5|94631.6|94606.6|38
1649414420000|2022-04-08 10:40:20|94634.3|94609.3|94631.3|94606.3|94635.3|94610.3|94630.2|94605.2|28
1649414430000|2022-04-08 10:40:30|94631.5|94606.5|94629.6|94604.6|94631.9|94606.9|94627.1|94602.1|48
1649414440000|2022-04-08 10:40:40|94629.8|94604.8|94626|94601|94635|94610|94625.4|94600.4|50
1649414450000|2022-04-08 10:40:50|94625.2|94600.2|94625.5|94600.5|94627.1|94602.1|94625|94600|37
1649414460000|2022-04-08 10:41:00|94625.9|94600.9|94626.9|94601.9|94627.7|94602.7|94625.5|94600.5|37
1649414470000|2022-04-08 10:41:10|94626.8|94601.8|94637.7|94612.7|94637.7|94612.7|94626.6|94601.6|41
1649414480000|2022-04-08 10:41:20|94637.3|94612.3|94639.8|94614.8|94641.9|94616.9|94636.3|94611.3|46
1649414490000|2022-04-08 10:41:30|94639.5|94614.5|94650.7|94625.7|94659|94634|94635.2|94610.2|53
1649414500000|2022-04-08 10:41:40|94651.2|94626.2|94662.9|94637.9|94672.6|94642.6|94646.9|94621.9|65
1649414510000|2022-04-08 10:41:50|94663|94638|94659.2|94634.2|94669.9|94638.3|94654.3|94616.1|64
1649414520000|2022-04-08 10:42:00|94660.7|94635.7|94669.9|94619.9|94671.4|94637.3|94658.2|94619.6|39
1649414530000|2022-04-08 10:42:10|94670.9|94620.9|94671.3|94646.3|94677.2|94652.2|94663.7|94620.9|50
1649414540000|2022-04-08 10:42:20|94674.7|94649.7|94674.8|94649.8|94679.4|94654.4|94671.9|94646.9|45
1649414550000|2022-04-08 10:42:30|94678.2|94653.2|94689.9|94664.9|94699.1|94664.9|94672.6|94647.6|74
1649414560000|2022-04-08 10:42:40|94690.2|94665.2|94684.4|94659.4|94690.6|94665.6|94683.5|94658.5|41
1649414570000|2022-04-08 10:42:50|94684.3|94659.3|94653.5|94628.5|94684.5|94659.5|94653.5|94628.5|70
1649414580000|2022-04-08 10:43:00|94654.1|94629.1|94649.1|94624.1|94657.4|94632.4|94646.3|94621.3|62
1649414590000|2022-04-08 10:43:10|94650.4|94625.4|94648.3|94623.3|94651.5|94626.5|94640.4|94615.4|56
1649414600000|2022-04-08 10:43:20|94649.1|94624.1|94650.6|94625.6|94656.9|94631.9|94648.4|94623.4|42
1649414610000|2022-04-08 10:43:30|94652|94627|94654.1|94629.1|94655.5|94630.5|94651.8|94626.8|35
1649414620000|2022-04-08 10:43:40|94653.8|94628.8|94654.9|94629.9|94656.7|94631.7|94653.8|94628.8|38
1649414630000|2022-04-08 10:43:50|94655|94630|94654.5|94629.5|94655.4|94630.4|94653.7|94628.7|28
1649414640000|2022-04-08 10:44:00|94654.4|94629.4|94625.8|94600.8|94654.4|94629.4|94625.8|94600.8|59
1649414650000|2022-04-08 10:44:10|94626.2|94601.2|94618.7|94593.7|94626.8|94601.8|94618.7|94593.7|56
1649414660000|2022-04-08 10:44:20|94619.1|94594.1|94623.3|94598.3|94623.3|94598.3|94619.1|94594.1|29
1649414670000|2022-04-08 10:44:30|94624.8|94599.8|94633.8|94608.8|94640.8|94610.4|94622.4|94590.8|38
1649414680000|2022-04-08 10:44:40|94633.7|94608.7|94636.4|94611.4|94637.2|94612.2|94628.5|94603.5|58
1649414690000|2022-04-08 10:44:50|94636.1|94611.1|94638.5|94613.5|94648.1|94623.1|94635.8|94610.8|45
1649414700000|2022-04-08 10:45:00|94638|94613|94638.4|94613.4|94650.6|94614.3|94637.8|94600.6|25
1649414710000|2022-04-08 10:45:10|94638.5|94613.5|94642.4|94617.4|94643.3|94618.3|94638.3|94613.3|31
1649414720000|2022-04-08 10:45:20|94642.5|94617.5|94638.9|94613.9|94642.5|94617.5|94635.3|94610.3|48
1649414730000|2022-04-08 10:45:30|94639.5|94614.5|94651.4|94626.4|94651.4|94626.4|94638.9|94613.9|41
1649414740000|2022-04-08 10:45:40|94652.1|94627.1|94652.4|94627.4|94652.6|94627.6|94649.4|94624.4|47
1649414750000|2022-04-08 10:45:50|94652.3|94627.3|94638.9|94613.9|94652.7|94627.7|94638.5|94613.5|41
1649414760000|2022-04-08 10:46:00|94639.3|94614.3|94639.2|94614.2|94643.3|94618.3|94637.9|94612.9|46
1649414770000|2022-04-08 10:46:10|94639.6|94614.6|94634|94609|94640.2|94615.2|94632.7|94607.7|40
1649414780000|2022-04-08 10:46:20|94635.3|94610.3|94633.5|94608.5|94635.3|94610.3|94632.9|94607.9|31
1649414790000|2022-04-08 10:46:30|94632.9|94607.9|94633.3|94608.3|94633.9|94608.9|94631.8|94606.8|38
1649414800000|2022-04-08 10:46:40|94633.2|94608.2|94634.8|94609.8|94635.2|94610.2|94632.7|94607.7|23
1649414810000|2022-04-08 10:46:50|94635|94610|94637|94612|94637|94612|94631.4|94606.4|41
1649414820000|2022-04-08 10:47:00|94636.1|94611.1|94640.8|94615.8|94642.7|94617.7|94635.3|94610.3|58
1649414830000|2022-04-08 10:47:10|94640|94615|94639.1|94614.1|94643.5|94618.5|94637.5|94612.5|49
1649414840000|2022-04-08 10:47:20|94639|94614|94640.3|94615.3|94641.1|94616.1|94638.9|94613.9|28
1649414850000|2022-04-08 10:47:30|94637.6|94612.6|94635|94610|94639.9|94614.9|94631.8|94606.8|34
1649414860000|2022-04-08 10:47:40|94634.9|94609.9|94631.9|94606.9|94634.9|94609.9|94631.6|94606.6|21
1649414870000|2022-04-08 10:47:50|94631.8|94606.8|94628.8|94603.8|94632.1|94607.1|94628.8|94603.8|27
1649414880000|2022-04-08 10:48:00|94627.6|94602.6|94626.9|94601.9|94629.5|94604.5|94625.4|94600.4|32
1649414890000|2022-04-08 10:48:10|94627.3|94602.3|94625.1|94600.1|94632.8|94607.8|94623|94598|50
1649414900000|2022-04-08 10:48:20|94625.3|94600.3|94606.4|94581.4|94625.7|94600.7|94605.9|94580.9|59
1649414910000|2022-04-08 10:48:30|94606.9|94581.9|94606.8|94581.8|94610|94585|94605|94580|51
1649414920000|2022-04-08 10:48:40|94607|94582|94607.2|94582.2|94611|94586|94606.6|94581.6|47
1649414930000|2022-04-08 10:48:50|94609.8|94584.8|94609.2|94584.2|94611.2|94586.2|94606.5|94581.5|52
1649414940000|2022-04-08 10:49:00|94611.6|94586.6|94610.9|94585.9|94611.6|94586.6|94608.4|94583.4|35
1649414950000|2022-04-08 10:49:10|94609.3|94584.3|94608.9|94583.9|94611|94586|94607.9|94582.9|43
1649414960000|2022-04-08 10:49:20|94608.7|94583.7|94607.2|94582.2|94609|94584|94607.2|94582.2|32
1649414970000|2022-04-08 10:49:30|94607.3|94582.3|94605.3|94580.3|94608.6|94583.6|94604.8|94579.8|43
1649414980000|2022-04-08 10:49:40|94605.6|94580.6|94606.1|94581.1|94606.9|94581.9|94605.1|94580.1|30
1649414990000|2022-04-08 10:49:50|94606.6|94581.6|94601.8|94576.8|94607.1|94582.1|94601.8|94576.8|40
1649415000000|2022-04-08 10:50:00|94591.1|94566.1|94605.9|94580.9|94605.9|94580.9|94591.1|94566.1|67
1649415010000|2022-04-08 10:50:10|94605.2|94580.2|94602.7|94577.7|94608.2|94583.2|94597|94572|63
1649415020000|2022-04-08 10:50:20|94602.3|94577.3|94598|94573|94605.6|94580.6|94597.7|94572.7|50
1649415030000|2022-04-08 10:50:30|94600.4|94575.4|94585.9|94560.9|94600.5|94575.5|94583.9|94558.9|52
1649415040000|2022-04-08 10:50:40|94586|94561|94589.7|94564.7|94590.1|94565.1|94583.7|94558.7|38
1649415050000|2022-04-08 10:50:50|94588.9|94563.9|94587|94562|94595.3|94570.3|94585.9|94560.9|50
1649415060000|2022-04-08 10:51:00|94586.3|94561.3|94589.7|94564.7|94594.2|94569.2|94585.4|94560.4|50
1649415070000|2022-04-08 10:51:10|94589.8|94564.8|94590.2|94565.2|94590.7|94565.7|94583.6|94558.6|44
1649415080000|2022-04-08 10:51:20|94585.5|94560.5|94580|94555|94590.2|94565.2|94572.1|94547.1|48
1649415090000|2022-04-08 10:51:30|94579.3|94554.3|94587|94562|94590.6|94565.6|94577.2|94552.2|59
1649415100000|2022-04-08 10:51:40|94586.5|94561.5|94590.7|94565.7|94592|94567|94586.1|94561.1|48
1649415110000|2022-04-08 10:51:50|94592.3|94567.3|94592|94567|94595.4|94570.4|94590.4|94565.4|50
1649415120000|2022-04-08 10:52:00|94591.8|94566.8|94587.7|94562.7|94594|94569|94585.3|94560.3|48
1649415130000|2022-04-08 10:52:10|94587.1|94562.1|94584.5|94559.5|94596.2|94565.3|94576.4|94546.2|43
1649415140000|2022-04-08 10:52:20|94584.4|94559.4|94585.4|94560.4|94585.4|94560.4|94583.1|94558.1|34
1649415150000|2022-04-08 10:52:30|94585.8|94560.8|94583.2|94558.2|94588.8|94563.8|94582|94557|45
1649415160000|2022-04-08 10:52:40|94583.3|94558.3|94583|94558|94584|94559|94581|94556|50
1649415170000|2022-04-08 10:52:50|94583.1|94558.1|94577.8|94552.8|94583.4|94558.4|94577.3|94552.3|38
1649415180000|2022-04-08 10:53:00|94578.3|94553.3|94575.2|94550.2|94580.3|94555.3|94574.8|94549.8|30
1649415190000|2022-04-08 10:53:10|94575.6|94550.6|94575.4|94550.4|94576.5|94551.5|94574.9|94549.9|27
1649415200000|2022-04-08 10:53:20|94576|94551|94560.6|94535.6|94576|94551|94560.6|94535.6|33
1649415210000|2022-04-08 10:53:30|94560.5|94535.5|94574.8|94549.8|94575.9|94550.9|94560.5|94535.5|43
1649415220000|2022-04-08 10:53:40|94574.6|94549.6|94576.2|94551.2|94576.2|94551.2|94572.7|94547.7|36
1649415230000|2022-04-08 10:53:50|94574.8|94549.8|94577.5|94552.5|94577.5|94552.5|94574.7|94549.7|27
1649415240000|2022-04-08 10:54:00|94576|94551|94587.4|94562.4|94590.5|94565.5|94571.8|94546.8|40
1649415250000|2022-04-08 10:54:10|94582.8|94557.8|94573.8|94548.8|94582.8|94557.8|94573|94548|38
1649415260000|2022-04-08 10:54:20|94573.1|94548.1|94576.1|94551.1|94576.9|94551.9|94573|94548|35
1649415270000|2022-04-08 10:54:30|94576.5|94551.5|94577.3|94552.3|94578.7|94553.7|94575.4|94550.4|41
1649415280000|2022-04-08 10:54:40|94577.5|94552.5|94580|94555|94580.7|94555.7|94575.7|94550.7|35
1649415290000|2022-04-08 10:54:50|94578.7|94553.7|94587.4|94562.4|94587.4|94562.4|94574.8|94549.8|61
1649415300000|2022-04-08 10:55:00|94586.8|94561.8|94576.2|94551.2|94595.6|94570.6|94572.7|94547.7|70
1649415310000|2022-04-08 10:55:10|94576.5|94551.5|94577.5|94552.5|94577.5|94552.5|94567.5|94542.5|56
1649415320000|2022-04-08 10:55:20|94577.3|94552.3|94581.8|94556.8|94582.6|94557.6|94574.8|94549.8|41
1649415330000|2022-04-08 10:55:30|94580.6|94555.6|94583|94558|94585.5|94560.5|94580.3|94555.3|33
1649415340000|2022-04-08 10:55:40|94582.1|94557.1|94592|94567|94592.5|94567.5|94582.1|94557.1|50
1649415350000|2022-04-08 10:55:50|94591.7|94566.7|94589.5|94564.5|94593.7|94568.7|94589|94564|52
1649415360000|2022-04-08 10:56:00|94589.6|94564.6|94599.1|94574.1|94600.2|94575.2|94589.5|94564.5|61
1649415370000|2022-04-08 10:56:10|94599.8|94574.8|94599|94574|94601.4|94576.4|94595.8|94570.8|49
1649415380000|2022-04-08 10:56:20|94599.4|94574.4|94603.7|94578.7|94606.3|94581.3|94598|94573|45
1649415390000|2022-04-08 10:56:30|94603.9|94578.9|94601.1|94576.1|94608.9|94583.9|94600.8|94575.8|57
1649415400000|2022-04-08 10:56:40|94600.6|94575.6|94601.6|94576.6|94605.1|94580.1|94599.2|94574.2|59
1649415410000|2022-04-08 10:56:50|94601.7|94576.7|94602.2|94577.2|94603.2|94578.2|94600.3|94575.3|40
1649415420000|2022-04-08 10:57:00|94602.6|94577.6|94604.5|94579.5|94606.1|94581.1|94600.7|94575.7|47
1649415430000|2022-04-08 10:57:10|94603.9|94578.9|94593.6|94568.6|94607.7|94582.7|94592.8|94567.8|56
1649415440000|2022-04-08 10:57:20|94592.7|94567.7|94596.2|94571.2|94598.4|94573.4|94591.5|94566.5|41
1649415450000|2022-04-08 10:57:30|94595.5|94570.5|94592.6|94567.6|94595.5|94570.5|94590.6|94565.6|43
1649415460000|2022-04-08 10:57:40|94593.1|94568.1|94598.5|94573.5|94600.8|94575.8|94591.8|94566.8|28
1649415470000|2022-04-08 10:57:50|94598.3|94573.3|94601.2|94576.2|94602.3|94577.3|94595.8|94570.8|46
1649415480000|2022-04-08 10:58:00|94601.8|94576.8|94606.7|94581.7|94607.2|94582.2|94597.4|94572.4|62
1649415490000|2022-04-08 10:58:10|94606.5|94581.5|94605|94580|94607.5|94582.5|94603.4|94578.4|63
1649415500000|2022-04-08 10:58:20|94605.6|94580.6|94594.7|94569.7|94606.8|94581.8|94593.6|94568.6|48
1649415510000|2022-04-08 10:58:30|94594.8|94569.8|94600.7|94575.7|94600.9|94575.9|94593.5|94568.5|46
1649415520000|2022-04-08 10:58:40|94601.1|94576.1|94586.2|94561.2|94602.4|94577.4|94579.8|94554.8|61
1649415530000|2022-04-08 10:58:50|94585.9|94560.9|94572.3|94547.3|94589.8|94561.8|94572.2|94539.8|55
1649415540000|2022-04-08 10:59:00|94574.1|94549.1|94571.7|94546.7|94574.7|94549.7|94566.2|94541.2|62
1649415550000|2022-04-08 10:59:10|94570.7|94545.7|94574|94549|94577.5|94552.5|94570.6|94545.6|55
1649415560000|2022-04-08 10:59:20|94574.5|94549.5|94575.5|94550.5|94577|94552|94568|94543|50
1649415570000|2022-04-08 10:59:30|94577.6|94552.6|94570.8|94545.8|94579.2|94554.2|94565.8|94540.8|61
1649415580000|2022-04-08 10:59:40|94570.4|94545.4|94565.5|94540.5|94570.4|94545.4|94563.2|94538.2|44
1649415590000|2022-04-08 10:59:50|94565|94540|94566.5|94541.5|94566.5|94541.5|94562|94537|50
1649415600000|2022-04-08 11:00:00|94566|94541|94546.1|94521.1|94566|94541|94541.4|94516.4|62
1649415610000|2022-04-08 11:00:10|94546.2|94521.2|94553.5|94528.5|94562.3|94537.3|94545.7|94520.7|59
1649415620000|2022-04-08 11:00:20|94553.9|94528.9|94559.1|94534.1|94559.2|94534.2|94551.4|94526.4|47
1649415630000|2022-04-08 11:00:30|94558.6|94533.6|94561.1|94536.1|94562.2|94537.2|94556.7|94531.7|57
1649415640000|2022-04-08 11:00:40|94560.6|94535.6|94564.5|94539.5|94564.7|94539.7|94557|94532|58
1649415650000|2022-04-08 11:00:50|94563.2|94538.2|94563.1|94538.1|94567.2|94542.2|94561.9|94536.9|43
1649415660000|2022-04-08 11:01:00|94559.8|94534.8|94564.4|94539.4|94570.6|94545.6|94559.8|94534.8|67
1649415670000|2022-04-08 11:01:10|94564.6|94539.6|94565.6|94540.6|94568.1|94543.1|94562.2|94537.2|40
1649415680000|2022-04-08 11:01:20|94565.5|94540.5|94570.4|94545.4|94577.8|94552.8|94563.1|94538.1|60
1649415690000|2022-04-08 11:01:30|94571.1|94546.1|94573.2|94548.2|94576.2|94551.2|94569.3|94544.3|52
1649415700000|2022-04-08 11:01:40|94571.1|94546.1|94560.4|94535.4|94578.9|94553.9|94559.5|94525.4|71
1649415710000|2022-04-08 11:01:50|94560.8|94535.8|94572.1|94522.1|94574.9|94536.6|94555.6|94522.1|61
1649415720000|2022-04-08 11:02:00|94559.6|94534.6|94580.6|94530.6|94580.6|94544|94554.8|94517.4|63
1649415730000|2022-04-08 11:02:10|94568.1|94543.1|94568.5|94543.5|94583.2|94546.4|94558.9|94522.4|60
1649415740000|2022-04-08 11:02:20|94569.9|94544.9|94571.5|94546.5|94584.7|94547|94564.5|94530.2|46
1649415750000|2022-04-08 11:02:30|94571.3|94546.3|94581.6|94531.6|94582|94546.3|94565.7|94529.3|49
1649415760000|2022-04-08 11:02:40|94581.5|94531.5|94575.5|94550.5|94585.9|94551.8|94570.9|94531.5|45
1649415770000|2022-04-08 11:02:50|94575.7|94550.7|94566.5|94541.5|94586.1|94550.7|94565.4|94530.1|40
1649415780000|2022-04-08 11:03:00|94566.6|94541.6|94570.3|94545.3|94582.3|94552.6|94566.6|94528.3|59
1649415790000|2022-04-08 11:03:10|94570.7|94545.7|94570.6|94545.6|94572.8|94547.8|94568.7|94543.7|44
1649415800000|2022-04-08 11:03:20|94572.4|94547.4|94571.5|94546.5|94572.6|94547.6|94569.5|94544.5|42
1649415810000|2022-04-08 11:03:30|94570.8|94545.8|94568.7|94543.7|94572.3|94547.3|94565.7|94540.7|46
1649415820000|2022-04-08 11:03:40|94566.1|94541.1|94570.3|94545.3|94575.7|94550.7|94566.1|94541.1|46
1649415830000|2022-04-08 11:03:50|94570.7|94545.7|94569.8|94544.8|94572.5|94547.5|94569.4|94544.4|35
1649415840000|2022-04-08 11:04:00|94570.1|94545.1|94576|94551|94576|94551|94566.3|94541.3|39
1649415850000|2022-04-08 11:04:10|94576.3|94551.3|94574.5|94549.5|94578.5|94553.5|94572.5|94547.5|53
1649415860000|2022-04-08 11:04:20|94575.1|94550.1|94576.3|94551.3|94576.7|94551.7|94572.6|94547.6|33
1649415870000|2022-04-08 11:04:30|94576.2|94551.2|94574.5|94549.5|94576.2|94551.2|94572.7|94547.7|41
1649415880000|2022-04-08 11:04:40|94574.6|94549.6|94570.8|94545.8|94585.4|94549.6|94570.1|94533.8|57
1649415890000|2022-04-08 11:04:50|94570.6|94545.6|94577.2|94552.2|94578.9|94553.9|94569.8|94544.8|41
1649415900000|2022-04-08 11:05:00|94577.5|94552.5|94580.6|94555.6|94583.3|94558.3|94576.8|94551.8|39
1649415910000|2022-04-08 11:05:10|94580.8|94555.8|94593.9|94568.9|94597.3|94572.3|94580.2|94555.2|44
1649415920000|2022-04-08 11:05:20|94593.8|94568.8|94593.4|94568.4|94594.3|94569.3|94590.5|94565.5|34
1649415930000|2022-04-08 11:05:30|94593.7|94568.7|94588.2|94563.2|94593.9|94568.9|94586.2|94561.2|38
1649415940000|2022-04-08 11:05:40|94588.3|94563.3|94591.2|94566.2|94593.9|94568.9|94588.3|94563.3|44
1649415950000|2022-04-08 11:05:50|94591.9|94566.9|94590.4|94565.4|94591.9|94566.9|94589.8|94564.8|23
1649415960000|2022-04-08 11:06:00|94590.6|94565.6|94593.6|94568.6|94594.3|94569.3|94590.2|94565.2|29
1649415970000|2022-04-08 11:06:10|94592.7|94567.7|94591.8|94566.8|94593.6|94568.6|94591.2|94566.2|31
1649415980000|2022-04-08 11:06:20|94591.6|94566.6|94592.2|94567.2|94592.6|94567.6|94591.6|94566.6|16
1649415990000|2022-04-08 11:06:30|94592.3|94567.3|94586.6|94561.6|94601.8|94568.1|94584.7|94551.2|53
1649416000000|2022-04-08 11:06:40|94586.4|94561.4|94590.9|94565.9|94595.8|94570.3|94581.9|94545.8|54
1649416010000|2022-04-08 11:06:50|94592.6|94567.6|94605.3|94555.3|94605.5|94567.9|94591.3|94552.2|33
1649416020000|2022-04-08 11:07:00|94605|94555|94596.8|94571.8|94607.4|94571.8|94593.6|94554.7|52
1649416030000|2022-04-08 11:07:10|94596.6|94571.6|94598.2|94573.2|94611.7|94576.8|94595.2|94559.4|36
1649416040000|2022-04-08 11:07:20|94599.1|94574.1|94597|94572|94600|94575|94597|94572|34
1649416050000|2022-04-08 11:07:30|94596.8|94571.8|94598.4|94573.4|94599.1|94574.1|94596.8|94571.8|47
1649416060000|2022-04-08 11:07:40|94596.8|94571.8|94611|94586|94611.5|94586.5|94593.6|94568.6|70
1649416070000|2022-04-08 11:07:50|94611.3|94586.3|94611|94586|94613|94588|94607.9|94582.9|44
1649416080000|2022-04-08 11:08:00|94610.9|94585.9|94609.2|94584.2|94611.8|94586.8|94608.1|94583.1|39
1649416090000|2022-04-08 11:08:10|94609.4|94584.4|94609.2|94584.2|94611.7|94586.7|94607.7|94582.7|30
1649416100000|2022-04-08 11:08:20|94610.2|94585.2|94608.6|94583.6|94611.1|94586.1|94608.4|94583.4|24
1649416110000|2022-04-08 11:08:30|94609.1|94584.1|94608.5|94583.5|94610.8|94585.8|94606.9|94581.9|47
1649416120000|2022-04-08 11:08:40|94608.7|94583.7|94610|94585|94610|94585|94607.3|94582.3|35
1649416130000|2022-04-08 11:08:50|94609.6|94584.6|94599.2|94574.2|94614.3|94589.3|94598.6|94573.6|37
1649416140000|2022-04-08 11:09:00|94600|94575|94603.1|94578.1|94603.2|94578.2|94599.3|94574.3|43
1649416150000|2022-04-08 11:09:10|94603.8|94578.8|94607.9|94582.9|94610.2|94585.2|94603.8|94578.8|45
1649416160000|2022-04-08 11:09:20|94607.6|94582.6|94616.8|94591.8|94628.8|94591.8|94607.6|94578.1|46
1649416170000|2022-04-08 11:09:30|94616.6|94591.6|94609.8|94584.8|94616.7|94591.7|94605.2|94580.2|64
1649416180000|2022-04-08 11:09:40|94609.7|94584.7|94611.1|94586.1|94611.1|94586.1|94606.1|94581.1|35
1649416190000|2022-04-08 11:09:50|94608.4|94583.4|94609.1|94584.1|94609.6|94584.6|94608.4|94583.4|22
1649416200000|2022-04-08 11:10:00|94609.2|94584.2|94609|94584|94611|94586|94607.3|94582.3|52
1649416210000|2022-04-08 11:10:10|94609.1|94584.1|94610.1|94585.1|94611|94586|94607|94582|43
1649416220000|2022-04-08 11:10:20|94610.3|94585.3|94610.2|94585.2|94610.5|94585.5|94606.3|94581.3|42
1649416230000|2022-04-08 11:10:30|94610.4|94585.4|94609.7|94584.7|94610.9|94585.9|94608.3|94583.3|51
1649416240000|2022-04-08 11:10:40|94609.8|94584.8|94601.5|94576.5|94616.1|94585|94601.5|94566.1|42
1649416250000|2022-04-08 11:10:50|94601.2|94576.2|94602.1|94577.1|94604.3|94579.3|94601.1|94576.1|29
1649416260000|2022-04-08 11:11:00|94602.2|94577.2|94601.9|94576.9|94604.2|94579.2|94601.6|94576.6|32
1649416270000|2022-04-08 11:11:10|94602|94577|94607.1|94582.1|94609.8|94584.8|94600.1|94575.1|38
1649416280000|2022-04-08 11:11:20|94606.4|94581.4|94605.8|94580.8|94606.9|94581.9|94603.2|94578.2|49
1649416290000|2022-04-08 11:11:30|94605.7|94580.7|94604.4|94579.4|94607.4|94582.4|94602.7|94577.7|32
1649416300000|2022-04-08 11:11:40|94605.2|94580.2|94606.6|94581.6|94606.7|94581.7|94604.4|94579.4|32
1649416310000|2022-04-08 11:11:50|94606.7|94581.7|94602.5|94577.5|94606.9|94581.9|94602.2|94577.2|37
1649416320000|2022-04-08 11:12:00|94602.2|94577.2|94598.8|94573.8|94602.2|94577.2|94598.3|94573.3|28
1649416330000|2022-04-08 11:12:10|94599.1|94574.1|94594|94569|94599.8|94574.8|94592.8|94567.8|32
1649416340000|2022-04-08 11:12:20|94593.9|94568.9|94593.7|94568.7|94594.3|94569.3|94592.7|94567.7|21
1649416350000|2022-04-08 11:12:30|94593.4|94568.4|94593.7|94568.7|94593.8|94568.8|94593.4|94568.4|11
1649416360000|2022-04-08 11:12:40|94594.6|94569.6|94592.6|94567.6|94594.6|94569.6|94592.3|94567.3|31
1649416370000|2022-04-08 11:12:50|94592.5|94567.5|94596.7|94571.7|94597.2|94572.2|94592|94567|38
1649416380000|2022-04-08 11:13:00|94597|94572|94595.9|94570.9|94617.4|94579.9|94594.9|94564.1|43
1649416390000|2022-04-08 11:13:10|94596.7|94571.7|94595.8|94570.8|94596.7|94571.7|94595.4|94570.4|27
1649416400000|2022-04-08 11:13:20|94595.7|94570.7|94596|94571|94598.8|94573.8|94595.1|94570.1|29
1649416410000|2022-04-08 11:13:30|94596.1|94571.1|94598.9|94573.9|94598.9|94573.9|94595|94570|36
1649416420000|2022-04-08 11:13:40|94598.3|94573.3|94595.8|94570.8|94606.5|94581.5|94591.1|94566.1|40
1649416430000|2022-04-08 11:13:50|94594.8|94569.8|94604.7|94579.7|94608.3|94583.3|94594.6|94569.6|43
1649416440000|2022-04-08 11:14:00|94604.5|94579.5|94621.2|94596.2|94621.7|94596.7|94603.7|94578.7|59
1649416450000|2022-04-08 11:14:10|94621.4|94596.4|94620.7|94595.7|94623.4|94598.4|94619.1|94594.1|50
1649416460000|2022-04-08 11:14:20|94621|94596|94639.7|94614.7|94651.7|94615.3|94620.1|94595.1|57
1649416470000|2022-04-08 11:14:30|94640.1|94615.1|94633.4|94608.4|94654.3|94616.5|94633.4|94602.6|45
1649416480000|2022-04-08 11:14:40|94633.5|94608.5|94632.1|94607.1|94650.2|94610.3|94631.6|94595.7|36
1649416490000|2022-04-08 11:14:50|94647.5|94597.5|94648.7|94598.7|94651.7|94601.7|94646.1|94596.1|37
1649416500000|2022-04-08 11:15:00|94648.1|94598.1|94632.5|94607.5|94649.9|94611.2|94631.6|94598.1|34
1649416510000|2022-04-08 11:15:10|94632.8|94607.8|94648.6|94598.6|94649|94611.1|94631.1|94598.4|50
1649416520000|2022-04-08 11:15:20|94648.4|94598.4|94650.1|94600.1|94651.9|94601.9|94647.6|94597.6|39
1649416530000|2022-04-08 11:15:30|94649.7|94599.7|94653.1|94603.1|94653.2|94603.2|94649.6|94599.6|32
1649416540000|2022-04-08 11:15:40|94653|94603|94664.9|94614.9|94665.5|94626.5|94648.7|94603|60
1649416550000|2022-04-08 11:15:50|94664.7|94614.7|94667.3|94617.3|94668|94618|94664|94614|45
1649416560000|2022-04-08 11:16:00|94667|94617|94665.3|94615.3|94669.2|94619.2|94665.2|94615.2|34
1649416570000|2022-04-08 11:16:10|94666.2|94616.2|94660.6|94610.6|94666.2|94616.2|94660.6|94610.6|36
1649416580000|2022-04-08 11:16:20|94661.5|94611.5|94648.8|94623.8|94661.8|94625.4|94647.6|94610.9|42
1649416590000|2022-04-08 11:16:30|94648.7|94623.7|94646.4|94596.4|94663.4|94623.9|94631.6|94596.2|49
1649416600000|2022-04-08 11:16:40|94646.2|94596.2|94624.7|94599.7|94646.2|94607|94621.7|94587.2|63
1649416610000|2022-04-08 11:16:50|94623.9|94598.9|94618.3|94593.3|94635.3|94599.2|94611.6|94575.5|69
1649416620000|2022-04-08 11:17:00|94630.4|94580.4|94621.8|94571.8|94631.9|94587|94608.1|94570.8|63
1649416630000|2022-04-08 11:17:10|94621.1|94571.1|94614.9|94564.9|94623.1|94578.8|94601.3|94563.9|55
1649416640000|2022-04-08 11:17:20|94612.2|94562.2|94614.5|94564.5|94616.3|94566.3|94612|94562|36
1649416650000|2022-04-08 11:17:30|94615.1|94565.1|94621.9|94571.9|94622|94584.6|94603.3|94565.1|54
1649416660000|2022-04-08 11:17:40|94622.6|94572.6|94616.7|94566.7|94623.2|94573.2|94612.4|94562.4|44
1649416670000|2022-04-08 11:17:50|94616.6|94566.6|94615.1|94565.1|94619.3|94569.3|94613.6|94563.6|40
1649416680000|2022-04-08 11:18:00|94614.9|94564.9|94598|94573|94614.9|94574.2|94597.2|94558.2|43
1649416690000|2022-04-08 11:18:10|94597.9|94572.9|94617.4|94567.4|94619.7|94577.8|94597.9|94558.6|39
1649416700000|2022-04-08 11:18:20|94617.8|94567.8|94622.4|94572.4|94623.1|94573.1|94617.8|94567.8|35
1649416710000|2022-04-08 11:18:30|94620.5|94570.5|94634.9|94584.9|94640.6|94594.2|94614.9|94570.2|49
1649416720000|2022-04-08 11:18:40|94627.8|94577.8|94630.2|94580.2|94632.2|94592.1|94616.2|94573.7|56
1649416730000|2022-04-08 11:18:50|94630.3|94580.3|94630.3|94580.3|94633.7|94595|94616.8|94578.4|31
1649416740000|2022-04-08 11:19:00|94629|94579|94625.5|94600.5|94637.2|94600.5|94622.5|94579|56
1649416750000|2022-04-08 11:19:10|94626.3|94601.3|94645.5|94620.5|94648.1|94623.1|94624.1|94588.2|60
1649416760000|2022-04-08 11:19:20|94645.6|94620.6|94635.8|94610.8|94645.9|94620.9|94635.8|94610.8|46
1649416770000|2022-04-08 11:19:30|94636.6|94611.6|94635.3|94610.3|94637.6|94612.6|94634.2|94609.2|47
1649416780000|2022-04-08 11:19:40|94634.4|94609.4|94635.4|94610.4|94635.4|94610.4|94632.6|94607.6|26
1649416790000|2022-04-08 11:19:50|94636.2|94611.2|94636.1|94611.1|94636.2|94611.2|94633.7|94608.7|27
1649416800000|2022-04-08 11:20:00|94635.1|94610.1|94660.4|94610.4|94663|94625.3|94635.1|94602.8|49
1649416810000|2022-04-08 11:20:10|94647.9|94622.9|94637.7|94612.7|94655.3|94622.9|94637.7|94604|44
1649416820000|2022-04-08 11:20:20|94634.1|94609.1|94645.3|94595.3|94650|94609.9|94633.8|94593.9|44
1649416830000|2022-04-08 11:20:30|94646|94596|94636.7|94611.7|94650.9|94612.4|94633.2|94595.7|30
1649416840000|2022-04-08 11:20:40|94636.3|94611.3|94644.1|94594.1|94648.8|94612.8|94630.5|94590.6|35
1649416850000|2022-04-08 11:20:50|94645.5|94595.5|94630.3|94605.3|94645.7|94608.2|94628.7|94591.9|27
1649416860000|2022-04-08 11:21:00|94630.7|94605.7|94621|94596|94631.1|94606.1|94620.1|94595.1|35
1649416870000|2022-04-08 11:21:10|94622.9|94597.9|94620.6|94595.6|94623.9|94598.9|94619|94594|17
1649416880000|2022-04-08 11:21:20|94620.5|94595.5|94633|94583|94634.5|94596.2|94619.5|94582|13
1649416890000|2022-04-08 11:21:30|94632.9|94582.9|94626.5|94601.5|94638.1|94602.2|94620.2|94582.9|33
1649416900000|2022-04-08 11:21:40|94626.8|94601.8|94643.5|94593.5|94645|94606|94624.7|94592.8|26
1649416910000|2022-04-08 11:21:50|94643.4|94593.4|94630.6|94605.6|94644.9|94606.4|94629.2|94593.4|14
1649416920000|2022-04-08 11:22:00|94630|94605|94646.9|94596.9|94648.6|94609.7|94629.9|94593.3|31
1649416930000|2022-04-08 11:22:10|94647|94597|94644.7|94594.7|94653.9|94603.9|94642.7|94592.7|49
1649416940000|2022-04-08 11:22:20|94644.8|94594.8|94650.7|94600.7|94654.5|94604.5|94644.3|94594.3|51
1649416950000|2022-04-08 11:22:30|94651.7|94601.7|94656.7|94606.7|94660.9|94610.9|94651.7|94601.7|44
1649416960000|2022-04-08 11:22:40|94656.8|94606.8|94654.4|94604.4|94658.5|94608.5|94648.2|94598.2|43
1649416970000|2022-04-08 11:22:50|94654.7|94604.7|94658.5|94608.5|94660.7|94610.7|94653.5|94603.5|39
1649416980000|2022-04-08 11:23:00|94658.8|94608.8|94674.9|94624.9|94675.4|94625.4|94658.5|94608.5|52
1649416990000|2022-04-08 11:23:10|94675.1|94625.1|94673.4|94623.4|94675.5|94625.5|94671.4|94621.4|43
1649417000000|2022-04-08 11:23:20|94672.7|94622.7|94683.9|94633.9|94688.4|94638.4|94670.8|94620.8|57
1649417010000|2022-04-08 11:23:30|94684.6|94634.6|94673.1|94623.1|94685.5|94641|94653.5|94619|59
1649417020000|2022-04-08 11:23:40|94673.2|94623.2|94667|94617|94678.4|94636.5|94661.5|94615.5|56
1649417030000|2022-04-08 11:23:50|94667.7|94617.7|94680.8|94630.8|94680.8|94638|94660.8|94615.9|52
1649417040000|2022-04-08 11:24:00|94679.5|94629.5|94677|94627|94684.6|94646.1|94663.5|94623.6|49
1649417050000|2022-04-08 11:24:10|94678.5|94628.5|94681.7|94631.7|94682.1|94632.1|94678.5|94628.5|41
1649417060000|2022-04-08 11:24:20|94682.4|94632.4|94682.1|94632.1|94685.4|94635.4|94680.6|94630.6|38
1649417070000|2022-04-08 11:24:30|94681.6|94631.6|94684.7|94634.7|94685.2|94635.2|94681.6|94631.6|37
1649417080000|2022-04-08 11:24:40|94684.6|94634.6|94684.3|94634.3|94685.4|94635.4|94683.6|94633.6|42
1649417090000|2022-04-08 11:24:50|94684.4|94634.4|94694.7|94644.7|94694.7|94651.5|94674.1|94633.9|44
1649417100000|2022-04-08 11:25:00|94696.2|94646.2|94691.2|94666.2|94702.1|94668.7|94685.3|94644|65
1649417110000|2022-04-08 11:25:10|94691.6|94666.6|94684|94659|94706.9|94668.6|94682.3|94650.1|47
1649417120000|2022-04-08 11:25:20|94683.7|94658.7|94692.5|94642.5|94701.2|94664.3|94683.1|94642.5|57
1649417130000|2022-04-08 11:25:30|94692.9|94642.9|94686|94636|94700.6|94651.8|94673.3|94636|50
1649417140000|2022-04-08 11:25:40|94686.4|94636.4|94691.8|94641.8|94692.2|94642.2|94685.9|94635.9|44
1649417150000|2022-04-08 11:25:50|94691.9|94641.9|94693.4|94643.4|94694.5|94644.5|94691.3|94641.3|38
1649417160000|2022-04-08 11:26:00|94693.6|94643.6|94693|94643|94694.8|94644.8|94690.7|94640.7|40
1649417170000|2022-04-08 11:26:10|94695.8|94645.8|94685.3|94660.3|94696.6|94663.1|94682|94644.7|42
1649417180000|2022-04-08 11:26:20|94700|94650|94696.2|94646.2|94700|94662.3|94683.3|94646.2|51
1649417190000|2022-04-08 11:26:30|94683|94658|94695|94645|94695|94659.7|94676.8|94644.9|59
1649417200000|2022-04-08 11:26:40|94694.2|94644.2|94693|94643|94695.5|94658.3|94679.8|94641.9|37
1649417210000|2022-04-08 11:26:50|94691.8|94641.8|94691.6|94641.6|94694.1|94656|94676.7|94639.7|45
1649417220000|2022-04-08 11:27:00|94691.5|94641.5|94685.3|94635.3|94691.5|94653.8|94673.1|94634.9|47
1649417230000|2022-04-08 11:27:10|94685.6|94635.6|94673.5|94648.5|94689.2|94652.7|94673|94634.1|43
1649417240000|2022-04-08 11:27:20|94672.6|94647.6|94664.1|94639.1|94681.7|94647.6|94663.5|94623.5|59
1649417250000|2022-04-08 11:27:30|94665.1|94640.1|94681.9|94631.9|94681.9|94643.7|94662.6|94630.4|41
1649417260000|2022-04-08 11:27:40|94681.7|94631.7|94690.6|94640.6|94692.7|94655.9|94677.5|94630.3|57
1649417270000|2022-04-08 11:27:50|94690.8|94640.8|94679|94654|94690.9|94654|94675.3|94638.7|37
1649417280000|2022-04-08 11:28:00|94677.2|94652.2|94678.3|94653.3|94680.6|94655.6|94672.1|94647.1|52
1649417290000|2022-04-08 11:28:10|94678.4|94653.4|94672.7|94647.7|94687.7|94654.7|94671.3|94634.7|39
1649417300000|2022-04-08 11:28:20|94673.9|94648.9|94678.2|94628.2|94688.1|94649.2|94662.1|94623|55
1649417310000|2022-04-08 11:28:30|94676.5|94626.5|94672.8|94647.8|94676.5|94649.3|94663.2|94625|50
1649417320000|2022-04-08 11:28:40|94673.1|94648.1|94666|94641|94674.1|94649.1|94665.5|94640.5|57
1649417330000|2022-04-08 11:28:50|94665.9|94640.9|94675.4|94650.4|94677|94652|94665.9|94640.9|43
1649417340000|2022-04-08 11:29:00|94675.1|94650.1|94677.2|94652.2|94679.5|94654.5|94674.9|94649.9|37
1649417350000|2022-04-08 11:29:10|94675.7|94650.7|94675.1|94650.1|94677.7|94652.7|94674.5|94649.5|47
1649417360000|2022-04-08 11:29:20|94674.7|94649.7|94675.7|94650.7|94676.3|94651.3|94674.7|94649.7|21
1649417370000|2022-04-08 11:29:30|94675.4|94650.4|94679.6|94654.6|94680.8|94655.8|94674.5|94649.5|30
1649417380000|2022-04-08 11:29:40|94679.5|94654.5|94683.6|94658.6|94697.8|94660|94679.5|94646.1|46
1649417390000|2022-04-08 11:29:50|94683.3|94658.3|94684.6|94659.6|94684.6|94659.6|94682.7|94657.7|34
1649417400000|2022-04-08 11:30:00|94684.5|94659.5|94696.6|94646.6|94697|94659.5|94681.4|94642.9|55
1649417410000|2022-04-08 11:30:10|94696.5|94646.5|94682|94632|94696.5|94651.1|94668.2|94630.3|45
1649417420000|2022-04-08 11:30:20|94681.4|94631.4|94686.7|94636.7|94686.7|94636.7|94680.1|94630.1|39
1649417430000|2022-04-08 11:30:30|94687.1|94637.1|94672.4|94647.4|94687.1|94649.8|94670.5|94635.6|40
1649417440000|2022-04-08 11:30:40|94672.2|94647.2|94672.3|94647.3|94674.4|94649.4|94670.7|94645.7|52
1649417450000|2022-04-08 11:30:50|94672|94647|94677.4|94652.4|94677.4|94652.4|94672|94647|45
1649417460000|2022-04-08 11:31:00|94677.6|94652.6|94685|94660|94685|94660|94677|94652|63
1649417470000|2022-04-08 11:31:10|94684.6|94659.6|94687.3|94662.3|94688.2|94663.2|94678.7|94653.7|59
1649417480000|2022-04-08 11:31:20|94685.1|94660.1|94689|94664|94689.3|94664.3|94684.1|94659.1|36
1649417490000|2022-04-08 11:31:30|94688.5|94663.5|94686.1|94661.1|94688.6|94663.6|94684.5|94659.5|42
1649417500000|2022-04-08 11:31:40|94686.3|94661.3|94684.8|94659.8|94686.3|94661.3|94683.1|94658.1|33
1649417510000|2022-04-08 11:31:50|94684.7|94659.7|94683.1|94658.1|94685.1|94660.1|94682.8|94657.8|25
1649417520000|2022-04-08 11:32:00|94683|94658|94684.1|94659.1|94684.4|94659.4|94681.5|94656.5|42
1649417530000|2022-04-08 11:32:10|94683.6|94658.6|94682|94657|94683.6|94658.6|94679.8|94654.8|34
1649417540000|2022-04-08 11:32:20|94681.9|94656.9|94680.5|94655.5|94694.3|94657.4|94673.1|94643.3|49
1649417550000|2022-04-08 11:32:30|94680.9|94655.9|94678.7|94653.7|94681.4|94656.4|94677.5|94652.5|50
1649417560000|2022-04-08 11:32:40|94678.8|94653.8|94679.5|94654.5|94696.4|94658.6|94673.4|94641.7|50
1649417570000|2022-04-08 11:32:50|94679.7|94654.7|94680.8|94655.8|94681.8|94656.8|94678.5|94653.5|33
1649417580000|2022-04-08 11:33:00|94680.7|94655.7|94682.8|94657.8|94683.8|94658.8|94678.7|94653.7|35
1649417590000|2022-04-08 11:33:10|94682.9|94657.9|94683.4|94658.4|94685|94660|94682.8|94657.8|34
1649417600000|2022-04-08 11:33:20|94683.8|94658.8|94681.7|94656.7|94684.7|94659.7|94681.7|94656.7|45
1649417610000|2022-04-08 11:33:30|94681.9|94656.9|94682.4|94657.4|94682.4|94657.4|94680.3|94655.3|23
1649417620000|2022-04-08 11:33:40|94681.7|94656.7|94681|94656|94682.3|94657.3|94680.2|94655.2|36
1649417630000|2022-04-08 11:33:50|94681.3|94656.3|94692.8|94642.8|94693.5|94657.8|94678.7|94641.3|26
1649417640000|2022-04-08 11:34:00|94693.2|94643.2|94690.7|94640.7|94693.2|94653.2|94673.4|94639.8|48
1649417650000|2022-04-08 11:34:10|94690.5|94640.5|94678.9|94653.9|94692.4|94654.5|94677.1|94640.5|31
1649417660000|2022-04-08 11:34:20|94678.7|94653.7|94677.7|94652.7|94678.7|94653.7|94676.1|94651.1|37
1649417670000|2022-04-08 11:34:30|94677.6|94652.6|94678.3|94653.3|94678.5|94653.5|94674.6|94649.6|21
1649417680000|2022-04-08 11:34:40|94678.7|94653.7|94677.5|94652.5|94680.5|94655.5|94676.5|94651.5|24
1649417690000|2022-04-08 11:34:50|94677|94652|94691.7|94641.7|94694.2|94656.4|94677|94641.7|40
1649417700000|2022-04-08 11:35:00|94680.1|94655.1|94701.3|94651.3|94702.8|94664.8|94678|94649.9|40
1649417710000|2022-04-08 11:35:10|94698.7|94648.7|94696.1|94671.1|94711|94673.9|94690.4|94647.9|53
1649417720000|2022-04-08 11:35:20|94696.5|94671.5|94700.6|94675.6|94709.9|94678.4|94693.9|94659.6|57
1649417730000|2022-04-08 11:35:30|94701.2|94676.2|94709.6|94659.6|94712|94676.6|94693.9|94659.1|42
1649417740000|2022-04-08 11:35:40|94708.1|94658.1|94697.2|94672.2|94709.1|94674.9|94697.2|94658.1|48
1649417750000|2022-04-08 11:35:50|94697|94672|94700.8|94675.8|94716.1|94677.4|94695.2|94662.6|51
1649417760000|2022-04-08 11:36:00|94700.2|94675.2|94695.9|94670.9|94714.9|94676.2|94694.8|94657.7|48
1649417770000|2022-04-08 11:36:10|94696.1|94671.1|94697.9|94672.9|94713.2|94672.9|94696.1|94656.9|34
1649417780000|2022-04-08 11:36:20|94699|94674|94698.9|94673.9|94699.2|94674.2|94695.9|94670.9|41
1649417790000|2022-04-08 11:36:30|94698.6|94673.6|94698.7|94673.7|94701.6|94676.6|94698.4|94673.4|43
1649417800000|2022-04-08 11:36:40|94698.2|94673.2|94698|94673|94698.9|94673.9|94696.8|94671.8|33
1649417810000|2022-04-08 11:36:50|94697.6|94672.6|94701.5|94676.5|94701.5|94676.5|94696.5|94671.5|32
1649417820000|2022-04-08 11:37:00|94700.9|94675.9|94702.9|94677.9|94702.9|94677.9|94698.9|94673.9|25
1649417830000|2022-04-08 11:37:10|94702.2|94677.2|94724.5|94674.5|94725.3|94688.7|94702.2|94674.3|48
1649417840000|2022-04-08 11:37:20|94724.4|94674.4|94713.2|94688.2|94724.9|94688.2|94705.8|94668.2|57
1649417850000|2022-04-08 11:37:30|94712.9|94687.9|94713.1|94688.1|94720.1|94688.1|94702.6|94665.7|55
1649417860000|2022-04-08 11:37:40|94713.2|94688.2|94725.1|94675.1|94726.1|94688.2|94712.8|94674.8|14
1649417870000|2022-04-08 11:37:50|94725.8|94675.8|94724.4|94674.4|94725.8|94675.8|94723.6|94673.6|17
1649417880000|2022-04-08 11:38:00|94723.9|94673.9|94711|94686|94725.8|94687.8|94711|94673.9|24
1649417890000|2022-04-08 11:38:10|94711.8|94686.8|94710.8|94685.8|94713.6|94688.6|94710.7|94685.7|33
1649417900000|2022-04-08 11:38:20|94710.7|94685.7|94705.7|94680.7|94720.5|94686.1|94701.4|94666|51
1649417910000|2022-04-08 11:38:30|94705.8|94680.8|94706.8|94681.8|94708.5|94683.5|94705.1|94680.1|33
1649417920000|2022-04-08 11:38:40|94705|94680|94686.8|94661.8|94706.1|94681.1|94686.8|94661.8|33
1649417930000|2022-04-08 11:38:50|94685.3|94660.3|94687.4|94662.4|94698.6|94662.4|94683|94648.3|34
1649417940000|2022-04-08 11:39:00|94688.8|94663.8|94682|94657|94703.3|94666.2|94682|94651|42
1649417950000|2022-04-08 11:39:10|94682.4|94657.4|94694.6|94644.6|94695.4|94659.5|94678.1|94644.6|45
1649417960000|2022-04-08 11:39:20|94678.3|94653.3|94696.2|94646.2|94696.7|94658.8|94678.3|94646.2|27
1649417970000|2022-04-08 11:39:30|94696.4|94646.4|94711.6|94661.6|94711.6|94673.6|94683.5|94644.6|34
1649417980000|2022-04-08 11:39:40|94711.8|94661.8|94712|94662|94713.2|94663.2|94710.9|94660.9|17
1649417990000|2022-04-08 11:39:50|94712.1|94662.1|94698.6|94673.6|94712.3|94673.6|94696.7|94661|22
1649418000000|2022-04-08 11:40:00|94698.7|94673.7|94697.9|94672.9|94698.7|94673.7|94694.4|94669.4|47
1649418010000|2022-04-08 11:40:10|94698|94673|94700.8|94675.8|94701.6|94676.6|94697.8|94672.8|38
1649418020000|2022-04-08 11:40:20|94700.5|94675.5|94700.8|94675.8|94701|94676|94700.1|94675.1|27
1649418030000|2022-04-08 11:40:30|94700.5|94675.5|94701.4|94676.4|94701.6|94676.6|94700.4|94675.4|29
1649418040000|2022-04-08 11:40:40|94701|94676|94701.3|94676.3|94702.2|94677.2|94700.1|94675.1|27
1649418050000|2022-04-08 11:40:50|94700.9|94675.9|94701.3|94676.3|94704.5|94679.5|94700.1|94675.1|41
1649418060000|2022-04-08 11:41:00|94701.2|94676.2|94706.3|94681.3|94721.2|94683.6|94701.2|94670.9|42
1649418070000|2022-04-08 11:41:10|94705.8|94680.8|94701.8|94676.8|94707|94682|94701.5|94676.5|35
1649418080000|2022-04-08 11:41:20|94702|94677|94693.6|94668.6|94711.7|94679.9|94693.5|94661.7|44
1649418090000|2022-04-08 11:41:30|94693.8|94668.8|94697.3|94672.3|94709|94673.1|94693.8|94657.5|48
1649418100000|2022-04-08 11:41:40|94697.5|94672.5|94699.3|94674.3|94716.7|94679.2|94697.4|94663.4|37
1649418110000|2022-04-08 11:41:50|94699.2|94674.2|94701.4|94676.4|94704.1|94679.1|94699|94674|40
1649418120000|2022-04-08 11:42:00|94701.6|94676.6|94701|94676|94715.7|94678.5|94700.6|94665.1|51
1649418130000|2022-04-08 11:42:10|94701.1|94676.1|94700.7|94675.7|94701.7|94676.7|94700.1|94675.1|31
1649418140000|2022-04-08 11:42:20|94700.6|94675.6|94690.3|94665.3|94705.9|94675.6|94688.1|94655.1|42
1649418150000|2022-04-08 11:42:30|94690.1|94665.1|94686.6|94661.6|94705.7|94668|94686.4|94654.5|49
1649418160000|2022-04-08 11:42:40|94686.8|94661.8|94690.1|94665.1|94703.6|94665.2|94686.1|94648.4|40
1649418170000|2022-04-08 11:42:50|94689.9|94664.9|94687.2|94662.2|94690.9|94665.9|94686.5|94661.5|42
1649418180000|2022-04-08 11:43:00|94685.9|94660.9|94686|94661|94687.8|94662.8|94684.1|94659.1|44
1649418190000|2022-04-08 11:43:10|94685.9|94660.9|94691.9|94641.9|94692.8|94661|94679|94641.1|53
1649418200000|2022-04-08 11:43:20|94691.8|94641.8|94689.5|94639.5|94692.2|94642.2|94689.5|94639.5|34
1649418210000|2022-04-08 11:43:30|94689.7|94639.7|94670.6|94645.6|94690.3|94649.8|94667.4|94636.9|56
1649418220000|2022-04-08 11:43:40|94669.9|94644.9|94671|94646|94672.5|94647.5|94669.9|94644.9|44
1649418230000|2022-04-08 11:43:50|94670.7|94645.7|94672.8|94647.8|94675.4|94650.4|94670.6|94645.6|32
1649418240000|2022-04-08 11:44:00|94674|94649|94674.2|94649.2|94675.7|94650.7|94673.7|94648.7|39
1649418250000|2022-04-08 11:44:10|94674.3|94649.3|94679.7|94629.7|94679.8|94650.2|94662.8|94627.2|50
1649418260000|2022-04-08 11:44:20|94679.9|94629.9|94669.1|94644.1|94679.9|94645.5|94665.3|94628.6|44
1649418270000|2022-04-08 11:44:30|94669.3|94644.3|94669|94644|94691.6|94656.5|94666|94641|57
1649418280000|2022-04-08 11:44:40|94668.5|94643.5|94662.4|94637.4|94684.4|94643.5|94660.4|94627.6|37
1649418290000|2022-04-08 11:44:50|94662.2|94637.2|94678.3|94628.3|94678.3|94638.8|94655.6|94628.3|44
1649418300000|2022-04-08 11:45:00|94678.2|94628.2|94665.1|94640.1|94680.1|94640.1|94658.4|94626.3|44
1649418310000|2022-04-08 11:45:10|94663.2|94638.2|94661.6|94636.6|94665|94640|94660.6|94635.6|40
1649418320000|2022-04-08 11:45:20|94662.7|94637.7|94666|94641|94667.2|94642.2|94660.6|94635.6|62
1649418330000|2022-04-08 11:45:30|94665.6|94640.6|94671.5|94646.5|94675.6|94650.6|94665.4|94640.4|52
1649418340000|2022-04-08 11:45:40|94671.7|94646.7|94671.7|94646.7|94677|94652|94669.7|94644.7|32
1649418350000|2022-04-08 11:45:50|94673.3|94648.3|94678.7|94653.7|94693.2|94658|94673.3|94641.6|49
1649418360000|2022-04-08 11:46:00|94678.6|94653.6|94677.9|94652.9|94681|94656|94677.4|94652.4|45
1649418370000|2022-04-08 11:46:10|94678.1|94653.1|94680.5|94655.5|94680.8|94655.8|94676|94651|37
1649418380000|2022-04-08 11:46:20|94679.8|94654.8|94680.3|94655.3|94682.9|94657.9|94679.8|94654.8|44
1649418390000|2022-04-08 11:46:30|94680.4|94655.4|94687.1|94637.1|94691.4|94656.5|94674.9|94636.8|46
1649418400000|2022-04-08 11:46:40|94687.8|94637.8|94685.3|94635.3|94687.9|94648.9|94670.7|94634.5|40
1649418410000|2022-04-08 11:46:50|94683.9|94633.9|94671.8|94646.8|94685.7|94647.1|94671.7|94633.3|37
1649418420000|2022-04-08 11:47:00|94672.5|94647.5|94669.5|94644.5|94672.9|94647.9|94669.1|94644.1|33
1649418430000|2022-04-08 11:47:10|94670.6|94645.6|94669.3|94644.3|94671.2|94646.2|94668.3|94643.3|22
1649418440000|2022-04-08 11:47:20|94669.5|94644.5|94669.7|94644.7|94684.9|94646.1|94669.2|94634.1|17
1649418450000|2022-04-08 11:47:30|94670.1|94645.1|94671|94646|94672.2|94647.2|94669.2|94644.2|20
1649418460000|2022-04-08 11:47:40|94671.7|94646.7|94670.6|94645.6|94673.3|94648.3|94669.3|94644.3|32
1649418470000|2022-04-08 11:47:50|94670.9|94645.9|94660.2|94635.2|94671.5|94646.5|94658.9|94633.9|33
1649418480000|2022-04-08 11:48:00|94661.7|94636.7|94656.3|94631.3|94675.3|94636.7|94655.1|94625.3|47
1649418490000|2022-04-08 11:48:10|94657.2|94632.2|94659.5|94634.5|94659.5|94634.5|94655.5|94630.5|33
1649418500000|2022-04-08 11:48:20|94659.6|94634.6|94659.7|94634.7|94662.3|94637.3|94658.5|94633.5|36
1649418510000|2022-04-08 11:48:30|94658.5|94633.5|94660.6|94635.6|94661.5|94636.5|94656.1|94631.1|38
1649418520000|2022-04-08 11:48:40|94662.1|94637.1|94658.8|94633.8|94662.1|94637.1|94655|94630|41
1649418530000|2022-04-08 11:48:50|94659|94634|94657.6|94632.6|94659.9|94634.9|94656.6|94631.6|24
1649418540000|2022-04-08 11:49:00|94657.7|94632.7|94659.4|94634.4|94659.9|94634.9|94657.1|94632.1|17
1649418550000|2022-04-08 11:49:10|94659.2|94634.2|94675.2|94625.2|94675.2|94638.2|94657.9|94625.2|24
1649418560000|2022-04-08 11:49:20|94672.2|94622.2|94676.2|94626.2|94676.2|94637.8|94657.9|94622.2|36
1649418570000|2022-04-08 11:49:30|94676|94626|94660|94635|94676|94636.6|94657|94621.9|37
1649418580000|2022-04-08 11:49:40|94659.8|94634.8|94653|94628|94669.3|94634.8|94652.7|94619.1|44
1649418590000|2022-04-08 11:49:50|94654|94629|94654.6|94629.6|94668.6|94629.6|94652.2|94618.5|17
1649418600000|2022-04-08 11:50:00|94661.1|94636.1|94661.1|94636.1|94662.7|94637.7|94658.8|94633.8|60
1649418610000|2022-04-08 11:50:10|94661.2|94636.2|94662.4|94637.4|94663.2|94638.2|94660.8|94635.8|32
1649418620000|2022-04-08 11:50:20|94662.5|94637.5|94661.5|94636.5|94662.6|94637.6|94661.5|94636.5|10
1649418630000|2022-04-08 11:50:30|94661.4|94636.4|94665|94640|94679.3|94641.4|94661.4|94628.4|27
1649418640000|2022-04-08 11:50:40|94664.3|94639.3|94674.4|94624.4|94674.4|94639.9|94661.7|94624.4|41
1649418650000|2022-04-08 11:50:50|94674.3|94624.3|94673.8|94623.8|94674.7|94636.7|94659.3|94623.8|16
1649418660000|2022-04-08 11:51:00|94674.2|94624.2|94662.4|94637.4|94676.8|94640.7|94660.3|94624.2|30
1649418670000|2022-04-08 11:51:10|94661.9|94636.9|94666.4|94641.4|94683.9|94644.6|94661.9|94633.9|44
1649418680000|2022-04-08 11:51:20|94665.5|94640.5|94665.9|94640.9|94671.2|94646.2|94662.2|94637.2|50
1649418690000|2022-04-08 11:51:30|94667.5|94642.5|94677.1|94627.1|94681.6|94644.8|94663|94625|51
1649418700000|2022-04-08 11:51:40|94677|94627|94663.7|94638.7|94677|94639.7|94661.5|94626|42
1649418710000|2022-04-08 11:51:50|94664.2|94639.2|94667.5|94642.5|94667.6|94642.6|94661.1|94636.1|35
1649418720000|2022-04-08 11:52:00|94667.7|94642.7|94680.1|94630.1|94682.9|94644.7|94667.4|94629|55
1649418730000|2022-04-08 11:52:10|94680.3|94630.3|94658.7|94633.7|94680.4|94636.3|94658.4|94624|45
1649418740000|2022-04-08 11:52:20|94658.8|94633.8|94677.9|94627.9|94678.5|94635.4|94658.7|94623.5|39
1649418750000|2022-04-08 11:52:30|94678.2|94628.2|94659.5|94634.5|94678.3|94634.9|94657.8|94621|51
1649418760000|2022-04-08 11:52:40|94659.4|94634.4|94663.3|94638.3|94678.6|94640.3|94659.4|94621.8|55
1649418770000|2022-04-08 11:52:50|94661.7|94636.7|94650.6|94600.6|94680|94636.7|94641.2|94600.5|43
1649418780000|2022-04-08 11:53:00|94651.5|94601.5|94656.1|94631.1|94669.1|94632.2|94640.8|94599.4|66
1649418790000|2022-04-08 11:53:10|94656.9|94631.9|94678.4|94628.4|94681|94632.2|94656.4|94619.5|56
1649418800000|2022-04-08 11:53:20|94678.7|94628.7|94674.1|94624.1|94680.9|94630.9|94651.7|94615.6|53
1649418810000|2022-04-08 11:53:30|94673.4|94623.4|94686.2|94636.2|94692.1|94642.1|94663.4|94623.4|66
1649418820000|2022-04-08 11:53:40|94685.9|94635.9|94689.2|94639.2|94695.8|94645.8|94685.3|94635.3|46
1649418830000|2022-04-08 11:53:50|94689.7|94639.7|94693.3|94643.3|94694.2|94644.2|94689|94639|33
1649418840000|2022-04-08 11:54:00|94694.3|94644.3|94690.5|94640.5|94694.3|94644.3|94689.9|94639.9|39
1649418850000|2022-04-08 11:54:10|94690.6|94640.6|94691.4|94641.4|94693.2|94643.2|94690|94640|40
1649418860000|2022-04-08 11:54:20|94692|94642|94682|94657|94699.1|94658.4|94681.2|94639.9|49
1649418870000|2022-04-08 11:54:30|94682.7|94657.7|94699.8|94649.8|94700.5|94661.9|94682.7|94646.2|42
1649418880000|2022-04-08 11:54:40|94698.5|94648.5|94692.2|94642.2|94700.5|94650.5|94691.2|94641.2|57
1649418890000|2022-04-08 11:54:50|94692|94642|94684.5|94634.5|94693.1|94649.8|94673.4|94634.2|38
1649418900000|2022-04-08 11:55:00|94685.3|94635.3|94656.9|94606.9|94693.6|94643.6|94655.4|94605.4|46
1649418910000|2022-04-08 11:55:10|94655.5|94605.5|94656.2|94606.2|94657.6|94619|94641.8|94605.5|27
1649418920000|2022-04-08 11:55:20|94656|94606|94658.2|94608.2|94665.3|94624.6|94644.2|94605.8|51
1649418930000|2022-04-08 11:55:30|94656.6|94606.6|94654.6|94604.6|94658.3|94615.5|94639.2|94602.5|50
1649418940000|2022-04-08 11:55:40|94656.6|94606.6|94643.8|94618.8|94657.2|94618.8|94642.1|94603.3|46
1649418950000|2022-04-08 11:55:50|94644.1|94619.1|94651.4|94601.4|94657.8|94619.5|94642.4|94598.7|54
1649418960000|2022-04-08 11:56:00|94651.9|94601.9|94644.8|94594.8|94651.9|94612|94634.3|94594.3|47
1649418970000|2022-04-08 11:56:10|94644.9|94594.9|94627.2|94602.2|94646.8|94602.9|94626.5|94589.3|46
1649418980000|2022-04-08 11:56:20|94626.1|94601.1|94626.5|94601.5|94641.1|94602.1|94624.3|94587.6|36
1649418990000|2022-04-08 11:56:30|94626.8|94601.8|94625.4|94600.4|94640.2|94603|94624.7|94589.4|42
1649419000000|2022-04-08 11:56:40|94626.5|94601.5|94626.4|94601.4|94627.6|94602.6|94625.5|94600.5|27
1649419010000|2022-04-08 11:56:50|94626.6|94601.6|94640.1|94590.1|94640.1|94602.9|94625.2|94588.4|38
1649419020000|2022-04-08 11:57:00|94640.4|94590.4|94637.5|94612.5|94641.4|94614.5|94629.9|94588.4|57
1649419030000|2022-04-08 11:57:10|94638.3|94613.3|94633.3|94608.3|94652.6|94614.8|94632.3|94595.4|43
1649419040000|2022-04-08 11:57:20|94632.7|94607.7|94630.4|94605.4|94652.5|94613.9|94626.3|94600|60
1649419050000|2022-04-08 11:57:30|94630.6|94605.6|94641.3|94591.3|94644.9|94606|94623.1|94589|46
1649419060000|2022-04-08 11:57:40|94641.4|94591.4|94643.8|94593.8|94644.7|94602.4|94624.2|94587.8|51
1649419070000|2022-04-08 11:57:50|94642.8|94592.8|94633.8|94583.8|94644.6|94604.8|94622.8|94583.4|58
1649419080000|2022-04-08 11:58:00|94634|94584|94637.1|94587.1|94639.8|94598.1|94620.6|94581.3|63
1649419090000|2022-04-08 11:58:10|94636.6|94586.6|94627|94577|94639.1|94589.1|94626.2|94576.2|53
1649419100000|2022-04-08 11:58:20|94627.6|94577.6|94615.9|94590.9|94628.6|94591.8|94613.8|94575.5|55
1649419110000|2022-04-08 11:58:30|94616.6|94591.6|94618|94593|94635.7|94595.6|94616.4|94578.7|64
1649419120000|2022-04-08 11:58:40|94618.1|94593.1|94621.2|94596.2|94633.3|94596.3|94617.8|94579.1|64
1649419130000|2022-04-08 11:58:50|94620.6|94595.6|94622.7|94597.7|94633.9|94598.6|94618.5|94582|55
1649419140000|2022-04-08 11:59:00|94622.5|94597.5|94621.3|94596.3|94636.4|94598.9|94618.7|94583.9|63
1649419150000|2022-04-08 11:59:10|94621.4|94596.4|94615.8|94590.8|94631|94597.2|94612.5|94577|64
1649419160000|2022-04-08 11:59:20|94616.4|94591.4|94629.1|94579.1|94629.1|94591.6|94608.4|94575.1|64
1649419170000|2022-04-08 11:59:30|94628.7|94578.7|94615.5|94590.5|94628.7|94591.7|94610.7|94574.6|70
1649419180000|2022-04-08 11:59:40|94615.4|94590.4|94615.6|94590.6|94623.2|94598.2|94613.6|94588.6|63
1649419190000|2022-04-08 11:59:50|94616|94591|94617.4|94592.4|94624.6|94599.6|94615.4|94590.4|70
1649419200000|2022-04-08 12:00:00|94616.8|94591.8|94619.9|94594.9|94624.2|94599.2|94605.6|94580.6|66
1649419210000|2022-04-08 12:00:10|94618.8|94593.8|94590.5|94565.5|94619.9|94594.9|94581.6|94556.6|68
1649419220000|2022-04-08 12:00:20|94590.4|94565.4|94593.8|94568.8|94597.3|94572.3|94590.4|94565.4|59
1649419230000|2022-04-08 12:00:30|94594.1|94569.1|94604.6|94579.6|94617.2|94579.7|94594.1|94562.6|59
1649419240000|2022-04-08 12:00:40|94606.1|94581.1|94614.9|94589.9|94617.6|94592.6|94606.1|94581.1|53
1649419250000|2022-04-08 12:00:50|94615.1|94590.1|94619.1|94594.1|94619.6|94594.6|94615.1|94590.1|39
1649419260000|2022-04-08 12:01:00|94618.7|94593.7|94626.4|94601.4|94643.8|94607.8|94618.6|94591.5|63
1649419270000|2022-04-08 12:01:10|94626.6|94601.6|94631.4|94606.4|94632.3|94607.3|94623.3|94598.3|48
1649419280000|2022-04-08 12:01:20|94630.9|94605.9|94641.9|94616.9|94643.4|94618.4|94629.9|94604.9|50
1649419290000|2022-04-08 12:01:30|94642.3|94617.3|94650.9|94625.9|94650.9|94625.9|94642.3|94617.3|63
1649419300000|2022-04-08 12:01:40|94652|94627|94649.2|94624.2|94662.8|94637.8|94642.9|94617.9|68
1649419310000|2022-04-08 12:01:50|94649.4|94624.4|94660.5|94635.5|94663.7|94638.7|94646.5|94621.5|65
1649419320000|2022-04-08 12:02:00|94661.7|94636.7|94655.5|94630.5|94662.2|94637.2|94654.6|94629.6|58
1649419330000|2022-04-08 12:02:10|94655.3|94630.3|94651.7|94626.7|94655.3|94630.3|94647.6|94622.6|54
1649419340000|2022-04-08 12:02:20|94653.5|94628.5|94658.3|94633.3|94661.3|94636.3|94652.8|94627.8|59
1649419350000|2022-04-08 12:02:30|94657.4|94632.4|94636.8|94611.8|94657.4|94632.4|94635.9|94610.9|58
1649419360000|2022-04-08 12:02:40|94637.2|94612.2|94640.6|94615.6|94642.4|94617.4|94636.8|94611.8|39
1649419370000|2022-04-08 12:02:50|94640.9|94615.9|94640.4|94615.4|94643|94618|94639.2|94614.2|54
1649419380000|2022-04-08 12:03:00|94640.7|94615.7|94641.3|94616.3|94641.6|94616.6|94638.7|94613.7|46
1649419390000|2022-04-08 12:03:10|94641|94616|94644.5|94619.5|94646.1|94621.1|94640.3|94615.3|49
1649419400000|2022-04-08 12:03:20|94646.8|94621.8|94641.8|94616.8|94647.8|94622.8|94641.8|94616.8|45
1649419410000|2022-04-08 12:03:30|94642.1|94617.1|94633.2|94608.2|94643.9|94618.9|94633.2|94608.2|43
1649419420000|2022-04-08 12:03:40|94630.7|94605.7|94631.3|94606.3|94636.3|94611.3|94625.7|94600.7|49
1649419430000|2022-04-08 12:03:50|94631|94606|94631.5|94606.5|94636.8|94611.8|94630.4|94605.4|39
1649419440000|2022-04-08 12:04:00|94632|94607|94631.6|94606.6|94633.2|94608.2|94630.8|94605.8|38
1649419450000|2022-04-08 12:04:10|94631.5|94606.5|94633|94608|94634|94609|94630.7|94605.7|29
1649419460000|2022-04-08 12:04:20|94632.8|94607.8|94630.6|94605.6|94635.1|94610.1|94629.4|94604.4|55
1649419470000|2022-04-08 12:04:30|94631.3|94606.3|94633.9|94608.9|94637.8|94612.8|94629.6|94604.6|56
1649419480000|2022-04-08 12:04:40|94633.8|94608.8|94649|94624|94650.7|94625.7|94633.8|94608.8|37
1649419490000|2022-04-08 12:04:50|94645.4|94620.4|94646.5|94621.5|94648.9|94623.9|94645.2|94620.2|49
1649419500000|2022-04-08 12:05:00|94646.9|94621.9|94648.7|94623.7|94648.7|94623.7|94645|94620|48
1649419510000|2022-04-08 12:05:10|94648.6|94623.6|94643.8|94618.8|94648.6|94623.6|94638.7|94613.7|50
1649419520000|2022-04-08 12:05:20|94644.3|94619.3|94641.8|94616.8|94649.2|94624.2|94639.4|94614.4|53
1649419530000|2022-04-08 12:05:30|94641.9|94616.9|94642.9|94617.9|94646|94621|94641.4|94616.4|46
1649419540000|2022-04-08 12:05:40|94642.6|94617.6|94635.6|94610.6|94649.8|94624.8|94635.6|94610.6|60
1649419550000|2022-04-08 12:05:50|94636.6|94611.6|94658.6|94633.6|94658.6|94633.6|94628.6|94603.6|72
1649419560000|2022-04-08 12:06:00|94654.5|94629.5|94649.9|94624.9|94662.5|94630.1|94643.7|94612.5|64
1649419570000|2022-04-08 12:06:10|94648.8|94623.8|94658.8|94633.8|94671.4|94634.7|94647.5|94611|51
1649419580000|2022-04-08 12:06:20|94659.1|94634.1|94670.5|94645.5|94675.4|94647|94658.7|94621.3|54
1649419590000|2022-04-08 12:06:30|94670.7|94645.7|94674.6|94649.6|94675.1|94650.1|94669.9|94644.9|47
1649419600000|2022-04-08 12:06:40|94674.1|94649.1|94676|94651|94677.9|94652.9|94673.2|94648.2|53
1649419610000|2022-04-08 12:06:50|94676.2|94651.2|94675.6|94650.6|94676.2|94651.2|94674.7|94649.7|42
1649419620000|2022-04-08 12:07:00|94675.4|94650.4|94678.5|94653.5|94679|94654|94673.5|94648.5|51
1649419630000|2022-04-08 12:07:10|94678.3|94653.3|94673|94648|94679.4|94654.4|94672.4|94647.4|57
1649419640000|2022-04-08 12:07:20|94673.7|94648.7|94670.7|94645.7|94686|94660.4|94670.7|94635.3|63
1649419650000|2022-04-08 12:07:30|94670.6|94645.6|94677.1|94652.1|94694.5|94656.6|94669.4|94644.4|54
1649419660000|2022-04-08 12:07:40|94676.3|94651.3|94690.2|94640.2|94690.9|94655.9|94676.2|94639.3|55
1649419670000|2022-04-08 12:07:50|94689.8|94639.8|94690.2|94640.2|94691.4|94641.4|94687.8|94637.8|48
1649419680000|2022-04-08 12:08:00|94690.3|94640.3|94691.2|94641.2|94692.9|94642.9|94690.1|94640.1|36
1649419690000|2022-04-08 12:08:10|94690.3|94640.3|94672.4|94647.4|94690.9|94649.1|94672.1|94634.5|37
1649419700000|2022-04-08 12:08:20|94685.2|94635.2|94685.8|94635.8|94686.6|94636.6|94684.6|94634.6|51
1649419710000|2022-04-08 12:08:30|94685.6|94635.6|94687.5|94637.5|94687.6|94637.6|94684.1|94634.1|38
1649419720000|2022-04-08 12:08:40|94687.1|94637.1|94687.3|94637.3|94688.3|94638.3|94685.7|94635.7|45
1649419730000|2022-04-08 12:08:50|94687.6|94637.6|94680.7|94630.7|94687.6|94645.2|94666.9|94629.6|46
1649419740000|2022-04-08 12:09:00|94680.5|94630.5|94668.2|94643.2|94681|94644.6|94666.4|94630.5|37
1649419750000|2022-04-08 12:09:10|94668.4|94643.4|94665.9|94640.9|94669.1|94644.1|94665.9|94640.9|34
1649419760000|2022-04-08 12:09:20|94667.8|94642.8|94663.4|94638.4|94667.8|94642.8|94661.3|94636.3|47
1649419770000|2022-04-08 12:09:30|94663|94638|94661.4|94636.4|94664.7|94639.7|94661|94636|51
1649419780000|2022-04-08 12:09:40|94662.2|94637.2|94659.9|94634.9|94664.1|94639.1|94659.9|94634.9|38
1649419790000|2022-04-08 12:09:50|94659.6|94634.6|94660.1|94610.1|94667.3|94634.6|94655|94608.3|46
1649419800000|2022-04-08 12:10:00|94660.4|94610.4|94647.7|94622.7|94662.2|94622.7|94646.1|94608|57
1649419810000|2022-04-08 12:10:10|94649.1|94624.1|94662.1|94612.1|94662.4|94624.3|94649.1|94611.4|21
1649419820000|2022-04-08 12:10:20|94659.7|94609.7|94643.7|94618.7|94660.1|94619.5|94643|94605.9|36
1649419830000|2022-04-08 12:10:30|94643.5|94618.5|94639|94614|94643.5|94618.5|94638.1|94613.1|57
1649419840000|2022-04-08 12:10:40|94635.1|94610.1|94640.3|94615.3|94640.4|94615.4|94635.1|94610.1|60
1649419850000|2022-04-08 12:10:50|94639.9|94614.9|94630.7|94605.7|94639.9|94614.9|94630.4|94605.4|67
1649419860000|2022-04-08 12:11:00|94629.1|94604.1|94633.7|94608.7|94634.3|94609.3|94623.3|94598.3|64
1649419870000|2022-04-08 12:11:10|94634.1|94609.1|94635.7|94610.7|94637.1|94612.1|94633|94608|43
1649419880000|2022-04-08 12:11:20|94636.3|94611.3|94639.4|94614.4|94639.4|94614.4|94635.3|94610.3|54
1649419890000|2022-04-08 12:11:30|94639.7|94614.7|94640.2|94615.2|94652.7|94617.1|94638.8|94601.5|44
1649419900000|2022-04-08 12:11:40|94640.3|94615.3|94641|94616|94642.4|94617.4|94639.7|94614.7|36
1649419910000|2022-04-08 12:11:50|94641.4|94616.4|94644.5|94619.5|94645.1|94620.1|94641.3|94616.3|35
1649419920000|2022-04-08 12:12:00|94644.9|94619.9|94646.9|94621.9|94647.3|94622.3|94644.9|94619.9|36
1649419930000|2022-04-08 12:12:10|94645.8|94620.8|94641.8|94616.8|94647.3|94622.3|94641.8|94616.8|41
1649419940000|2022-04-08 12:12:20|94641.7|94616.7|94640.9|94615.9|94643.1|94618.1|94640.4|94615.4|30
1649419950000|2022-04-08 12:12:30|94640.7|94615.7|94633.8|94608.8|94641.3|94616.3|94632.2|94607.2|29
1649419960000|2022-04-08 12:12:40|94635.5|94610.5|94627.7|94602.7|94635.5|94610.5|94626.3|94601.3|49
1649419970000|2022-04-08 12:12:50|94629.3|94604.3|94626.6|94601.6|94630.9|94605.9|94625.1|94600.1|39
1649419980000|2022-04-08 12:13:00|94624.5|94599.5|94622.3|94597.3|94635.8|94599.5|94619.5|94583.9|58
1649419990000|2022-04-08 12:13:10|94622.6|94597.6|94621.3|94596.3|94623.9|94598.9|94620.7|94595.7|34
1649420000000|2022-04-08 12:13:20|94621.2|94596.2|94622.6|94597.6|94624.1|94599.1|94621.2|94596.2|35
1649420010000|2022-04-08 12:13:30|94622.7|94597.7|94620.3|94595.3|94637.7|94599.3|94617.9|94586.9|55
1649420020000|2022-04-08 12:13:40|94619.9|94594.9|94621.2|94596.2|94622.6|94597.6|94617.1|94592.1|54
1649420030000|2022-04-08 12:13:50|94623.5|94598.5|94630.5|94605.5|94632|94607|94623|94598|64
1649420040000|2022-04-08 12:14:00|94631|94606|94627.5|94602.5|94631|94606|94626.4|94601.4|44
1649420050000|2022-04-08 12:14:10|94627.3|94602.3|94624.8|94599.8|94627.9|94602.9|94623.2|94598.2|40
1649420060000|2022-04-08 12:14:20|94624.9|94599.9|94624.4|94599.4|94626.7|94601.7|94623.5|94598.5|48
1649420070000|2022-04-08 12:14:30|94624.5|94599.5|94620.1|94595.1|94632.4|94599.8|94618.3|94581.5|61
1649420080000|2022-04-08 12:14:40|94620.2|94595.2|94623.5|94598.5|94624.1|94599.1|94613.4|94588.4|59
1649420090000|2022-04-08 12:14:50|94623.4|94598.4|94632.2|94607.2|94642.9|94608.1|94622.4|94592.7|43
1649420100000|2022-04-08 12:15:00|94632|94607|94645.8|94620.8|94649.1|94624.1|94631.2|94606.2|62
1649420110000|2022-04-08 12:15:10|94645.5|94620.5|94650.1|94625.1|94650.1|94625.1|94645.3|94620.3|47
1649420120000|2022-04-08 12:15:20|94650.3|94625.3|94642.2|94617.2|94650.5|94625.5|94641.9|94616.9|53
1649420130000|2022-04-08 12:15:30|94642.3|94617.3|94644.8|94619.8|94644.8|94619.8|94642|94617|40
1649420140000|2022-04-08 12:15:40|94645.4|94620.4|94645.1|94620.1|94646.6|94621.6|94644.4|94619.4|36
1649420150000|2022-04-08 12:15:50|94645|94620|94642.5|94617.5|94647.4|94622.4|94640.6|94615.6|32
1649420160000|2022-04-08 12:16:00|94643|94618|94640.7|94615.7|94645.1|94620.1|94637.3|94612.3|38
1649420170000|2022-04-08 12:16:10|94641.3|94616.3|94639.6|94614.6|94641.3|94616.3|94634|94609|43
1649420180000|2022-04-08 12:16:20|94639.5|94614.5|94648.3|94623.3|94649|94624|94637.7|94612.7|41
1649420190000|2022-04-08 12:16:30|94648.1|94623.1|94649.9|94624.9|94656|94631|94647.5|94622.5|50
1649420200000|2022-04-08 12:16:40|94648.8|94623.8|94648|94623|94650.5|94625.5|94645.4|94620.4|43
1649420210000|2022-04-08 12:16:50|94647.2|94622.2|94653.3|94628.3|94654.5|94629.5|94647.2|94622.2|42
1649420220000|2022-04-08 12:17:00|94652.4|94627.4|94651.3|94626.3|94656.6|94631.6|94649.9|94624.9|35
1649420230000|2022-04-08 12:17:10|94649.8|94624.8|94653|94628|94653.1|94628.1|94646.9|94621.9|36
1649420240000|2022-04-08 12:17:20|94652.7|94627.7|94646.6|94621.6|94652.7|94627.7|94645.8|94620.8|38
1649420250000|2022-04-08 12:17:30|94646.7|94621.7|94658|94633|94659.8|94634.8|94646.3|94621.3|45
1649420260000|2022-04-08 12:17:40|94657|94632|94670.5|94645.5|94671.8|94646.8|94655|94630|51
1649420270000|2022-04-08 12:17:50|94670.7|94645.7|94671.4|94646.4|94672.4|94647.4|94669.8|94644.8|38
1649420280000|2022-04-08 12:18:00|94672|94647|94662.9|94637.9|94672|94647|94662.9|94637.9|42
1649420290000|2022-04-08 12:18:10|94660.1|94635.1|94660.5|94635.5|94661.7|94636.7|94652|94627|46
1649420300000|2022-04-08 12:18:20|94659.1|94634.1|94647.8|94622.8|94659.1|94634.1|94647.8|94622.8|56
1649420310000|2022-04-08 12:18:30|94647.4|94622.4|94644.3|94619.3|94649.1|94624.1|94643.7|94618.7|48
1649420320000|2022-04-08 12:18:40|94644.6|94619.6|94642.4|94617.4|94647.4|94622.4|94642.4|94617.4|52
1649420330000|2022-04-08 12:18:50|94642.6|94617.6|94644.4|94619.4|94646.8|94621.8|94642.2|94617.2|49
1649420340000|2022-04-08 12:19:00|94644.5|94619.5|94643.7|94618.7|94645.6|94620.6|94643|94618|43
1649420350000|2022-04-08 12:19:10|94643.9|94618.9|94639.5|94614.5|94645.4|94620.4|94639.5|94614.5|35
1649420360000|2022-04-08 12:19:20|94639.6|94614.6|94643.5|94618.5|94648.5|94623.5|94637.1|94612.1|57
1649420370000|2022-04-08 12:19:30|94645.2|94620.2|94643.1|94618.1|94645.2|94620.2|94641|94616|47
1649420380000|2022-04-08 12:19:40|94643.5|94618.5|94643.5|94618.5|94650.2|94625.2|94642.1|94617.1|51
1649420390000|2022-04-08 12:19:50|94642.3|94617.3|94642.7|94617.7|94643|94618|94640.1|94615.1|32
1649420400000|2022-04-08 12:20:00|94641.4|94616.4|94648.8|94623.8|94650.3|94625.3|94641.4|94616.4|52
1649420410000|2022-04-08 12:20:10|94648.9|94623.9|94656.1|94631.1|94657.7|94632.7|94648.7|94623.7|35
1649420420000|2022-04-08 12:20:20|94656|94631|94654.9|94629.9|94657.4|94632.4|94653.6|94628.6|28
1649420430000|2022-04-08 12:20:30|94655.1|94630.1|94655|94630|94655.5|94630.5|94652.6|94627.6|29
1649420440000|2022-04-08 12:20:40|94655.3|94630.3|94655.9|94630.9|94656.1|94631.1|94655.2|94630.2|30
1649420450000|2022-04-08 12:20:50|94656|94631|94657.2|94632.2|94661.1|94636.1|94655.9|94630.9|37
1649420460000|2022-04-08 12:21:00|94656.5|94631.5|94648.2|94623.2|94657.7|94632.7|94648.2|94623.2|40
1649420470000|2022-04-08 12:21:10|94648.8|94623.8|94648|94623|94651.3|94626.3|94647.6|94622.6|47
1649420480000|2022-04-08 12:21:20|94648.1|94623.1|94647.9|94622.9|94651.1|94626.1|94646.1|94621.1|37
1649420490000|2022-04-08 12:21:30|94647.3|94622.3|94649.1|94624.1|94650|94625|94647.3|94622.3|25
1649420500000|2022-04-08 12:21:40|94648.9|94623.9|94647.2|94622.2|94649.1|94624.1|94645.1|94620.1|34
1649420510000|2022-04-08 12:21:50|94647.1|94622.1|94647.3|94622.3|94648.1|94623.1|94644.5|94619.5|40
1649420520000|2022-04-08 12:22:00|94648|94623|94643.6|94618.6|94648|94623|94643.1|94618.1|47
1649420530000|2022-04-08 12:22:10|94643.5|94618.5|94635|94610|94643.6|94618.6|94634.9|94609.9|40
1649420540000|2022-04-08 12:22:20|94633.8|94608.8|94634.8|94609.8|94634.8|94609.8|94632.8|94607.8|38
1649420550000|2022-04-08 12:22:30|94634.7|94609.7|94632.2|94607.2|94634.7|94609.7|94632.1|94607.1|31
1649420560000|2022-04-08 12:22:40|94633.3|94608.3|94633.5|94608.5|94636.2|94611.2|94631.9|94606.9|48
1649420570000|2022-04-08 12:22:50|94633.8|94608.8|94650.2|94625.2|94650.8|94625.8|94632.9|94607.9|49
1649420580000|2022-04-08 12:23:00|94650.3|94625.3|94644.9|94619.9|94650.4|94625.4|94644.7|94619.7|57
1649420590000|2022-04-08 12:23:10|94645.2|94620.2|94657.7|94632.7|94657.7|94632.7|94642.7|94617.7|54
1649420600000|2022-04-08 12:23:20|94656.4|94631.4|94656.7|94631.7|94657.9|94632.9|94655.3|94630.3|46
1649420610000|2022-04-08 12:23:30|94655.8|94630.8|94643|94618|94657.6|94632.6|94638.4|94613.4|50
1649420620000|2022-04-08 12:23:40|94642.6|94617.6|94649.8|94624.8|94649.8|94624.8|94639.9|94614.9|36
1649420630000|2022-04-08 12:23:50|94649.9|94624.9|94637.7|94612.7|94649.9|94624.9|94635.5|94610.5|46
1649420640000|2022-04-08 12:24:00|94637.1|94612.1|94647.9|94622.9|94651.2|94626.2|94634.8|94609.8|54
1649420650000|2022-04-08 12:24:10|94648.5|94623.5|94660.7|94635.7|94662.6|94637.6|94648.5|94623.5|60
1649420660000|2022-04-08 12:24:20|94661.5|94636.5|94660.1|94635.1|94661.6|94636.6|94660.1|94635.1|30
1649420670000|2022-04-08 12:24:30|94660|94635|94659.9|94634.9|94661.9|94636.9|94658.8|94633.8|30
1649420680000|2022-04-08 12:24:40|94660|94635|94647.5|94622.5|94660.1|94635.1|94645.6|94620.6|39
1649420690000|2022-04-08 12:24:50|94646.8|94621.8|94647.3|94622.3|94648.8|94623.8|94646.3|94621.3|26
1649420700000|2022-04-08 12:25:00|94647.5|94622.5|94661.8|94636.8|94663.4|94638.4|94646|94621|52
1649420710000|2022-04-08 12:25:10|94662.1|94637.1|94665.2|94640.2|94666.1|94641.1|94661.6|94636.6|34
1649420720000|2022-04-08 12:25:20|94665.4|94640.4|94664.9|94639.9|94666.3|94641.3|94661|94636|37
1649420730000|2022-04-08 12:25:30|94664.7|94639.7|94666.3|94641.3|94681.3|94656.3|94664.3|94639.3|47
1649420740000|2022-04-08 12:25:40|94666.1|94641.1|94658.5|94633.5|94666.1|94641.1|94655|94630|42
1649420750000|2022-04-08 12:25:50|94659|94634|94661.4|94636.4|94661.9|94636.9|94658.3|94633.3|41
1649420760000|2022-04-08 12:26:00|94661.1|94636.1|94673.3|94623.3|94673.9|94636.1|94658.8|94622|38
1649420770000|2022-04-08 12:26:10|94673|94623|94673|94623|94673.5|94623.5|94672.4|94622.4|28
1649420780000|2022-04-08 12:26:20|94673.1|94623.1|94662.7|94637.7|94673.1|94638.1|94659.5|94622.7|22
1649420790000|2022-04-08 12:26:30|94662.8|94637.8|94684.7|94659.7|94685.3|94660.3|94661.3|94636.3|56
1649420800000|2022-04-08 12:26:40|94685.6|94660.6|94701|94676|94701|94676|94685.5|94660.5|46
1649420810000|2022-04-08 12:26:50|94700.2|94675.2|94703.2|94678.2|94706.1|94681.1|94699.4|94674.4|42
1649420820000|2022-04-08 12:27:00|94703.1|94678.1|94700.4|94675.4|94704|94679|94699.6|94674.6|27
1649420830000|2022-04-08 12:27:10|94700.3|94675.3|94700.1|94675.1|94701.4|94676.4|94699.6|94674.6|28
1649420840000|2022-04-08 12:27:20|94700|94675|94703.2|94678.2|94716.8|94678.4|94698.5|94663.6|35
1649420850000|2022-04-08 12:27:30|94703.8|94678.8|94715.8|94665.8|94716|94679.3|94703.7|94665.4|28
1649420860000|2022-04-08 12:27:40|94715.9|94665.9|94715.6|94665.6|94716.5|94666.5|94714.3|94664.3|27
1649420870000|2022-04-08 12:27:50|94715.1|94665.1|94703.5|94678.5|94716.2|94678.5|94702.5|94664.9|27
1649420880000|2022-04-08 12:28:00|94703.8|94678.8|94705.7|94680.7|94705.7|94680.7|94703.6|94678.6|40
1649420890000|2022-04-08 12:28:10|94707|94682|94709.9|94684.9|94710.5|94685.5|94705.2|94680.2|28
1649420900000|2022-04-08 12:28:20|94709.5|94684.5|94715.9|94690.9|94725.2|94692.6|94709.5|94671.9|45
1649420910000|2022-04-08 12:28:30|94716.7|94691.7|94721.5|94696.5|94721.9|94696.9|94715.8|94690.8|54
1649420920000|2022-04-08 12:28:40|94721.4|94696.4|94723.4|94698.4|94725.2|94700.2|94720.7|94695.7|46
1649420930000|2022-04-08 12:28:50|94723.9|94698.9|94723.6|94698.6|94724.6|94699.6|94722.2|94697.2|31
1649420940000|2022-04-08 12:29:00|94723.3|94698.3|94739|94689|94740.1|94699.8|94722.1|94685.7|37
1649420950000|2022-04-08 12:29:10|94738.9|94688.9|94736.5|94686.5|94739.9|94689.9|94736.4|94686.4|36
1649420960000|2022-04-08 12:29:20|94736.2|94686.2|94725.1|94700.1|94736.4|94702|94722.2|94686|63
1649420970000|2022-04-08 12:29:30|94725.7|94700.7|94725.2|94700.2|94725.7|94700.7|94721.7|94696.7|28
1649420980000|2022-04-08 12:29:40|94724.7|94699.7|94722.6|94697.6|94724.7|94699.7|94721.4|94696.4|36
1649420990000|2022-04-08 12:29:50|94722.8|94697.8|94723|94698|94724.1|94699.1|94721.9|94696.9|24
1649421000000|2022-04-08 12:30:00|94723.5|94698.5|94725.1|94700.1|94727|94702|94723.5|94698.5|43
1649421010000|2022-04-08 12:30:10|94724.9|94699.9|94726.5|94701.5|94727.1|94702.1|94724.8|94699.8|33
1649421020000|2022-04-08 12:30:20|94727.9|94702.9|94743.5|94718.5|94744|94719|94727.9|94702.9|60
1649421030000|2022-04-08 12:30:30|94743.3|94718.3|94748.5|94723.5|94748.5|94723.5|94741.9|94716.9|49
1649421040000|2022-04-08 12:30:40|94748.9|94723.9|94748.8|94723.8|94750.5|94725.5|94747.6|94722.6|39
1649421050000|2022-04-08 12:30:50|94748.7|94723.7|94736.9|94711.9|94748.7|94723.7|94736.5|94711.5|50
1649421060000|2022-04-08 12:31:00|94737|94712|94743.3|94718.3|94743.3|94718.3|94734.2|94709.2|46
1649421070000|2022-04-08 12:31:10|94743.4|94718.4|94743.9|94718.9|94743.9|94718.9|94739.1|94714.1|39
1649421080000|2022-04-08 12:31:20|94743.2|94718.2|94740.1|94715.1|94743.2|94718.2|94739.3|94714.3|50
1649421090000|2022-04-08 12:31:30|94740.2|94715.2|94720.7|94695.7|94747.2|94715.6|94717.9|94684|65
1649421100000|2022-04-08 12:31:40|94720.2|94695.2|94723.1|94698.1|94739.6|94701.5|94718.5|94687.9|61
1649421110000|2022-04-08 12:31:50|94720.2|94695.2|94727.2|94702.2|94736.5|94704.6|94720|94683.8|62
1649421120000|2022-04-08 12:32:00|94725.1|94700.1|94739|94689|94741.3|94702.4|94723.2|94685.3|54
1649421130000|2022-04-08 12:32:10|94739.4|94689.4|94727.3|94702.3|94740.6|94703.6|94725.8|94689.4|41
1649421140000|2022-04-08 12:32:20|94726.5|94701.5|94734.9|94709.9|94752.9|94713.5|94725.9|94693.3|67
1649421150000|2022-04-08 12:32:30|94734.4|94709.4|94747.1|94697.1|94747.5|94710.4|94732.9|94693.6|59
1649421160000|2022-04-08 12:32:40|94747.2|94697.2|94749.7|94699.7|94750.4|94711.5|94729.8|94693.7|63
1649421170000|2022-04-08 12:32:50|94748.7|94698.7|94735.8|94710.8|94750.1|94712.5|94734.5|94695.8|47
1649421180000|2022-04-08 12:33:00|94735.1|94710.1|94755.8|94705.8|94758.5|94717.5|94734.5|94704.4|67
1649421190000|2022-04-08 12:33:10|94756.5|94706.5|94764.7|94714.7|94765|94723|94744.5|94706.5|57
1649421200000|2022-04-08 12:33:20|94763.6|94713.6|94758.9|94708.9|94765.7|94721.2|94743.1|94704.6|59
1649421210000|2022-04-08 12:33:30|94758.6|94708.6|94742|94717|94759.9|94719.1|94740.4|94707.7|53
1649421220000|2022-04-08 12:33:40|94742.6|94717.6|94744|94719|94744.2|94719.2|94742.2|94717.2|37
1649421230000|2022-04-08 12:33:50|94744.1|94719.1|94758.5|94708.5|94760|94722.4|94741.7|94708.5|38
1649421240000|2022-04-08 12:34:00|94759.2|94709.2|94745.4|94720.4|94760.4|94721.8|94742.4|94705.8|53
1649421250000|2022-04-08 12:34:10|94746.2|94721.2|94744.1|94719.1|94748.4|94723.4|94743.9|94718.9|48
1649421260000|2022-04-08 12:34:20|94743.7|94718.7|94755.5|94730.5|94763.1|94730.5|94741.6|94706.2|53
1649421270000|2022-04-08 12:34:30|94755.4|94730.4|94756.8|94731.8|94758.1|94733.1|94752.6|94727.6|56
1649421280000|2022-04-08 12:34:40|94755.2|94730.2|94775.9|94725.9|94775.9|94739.7|94754.3|94721.7|56
1649421290000|2022-04-08 12:34:50|94773.1|94723.1|94768.5|94718.5|94774.5|94737.7|94754.3|94716.4|59
1649421300000|2022-04-08 12:35:00|94768.4|94718.4|94769.1|94719.1|94777.2|94740.1|94753.2|94715|59
1649421310000|2022-04-08 12:35:10|94766.6|94716.6|94770.1|94720.1|94770.6|94731.3|94751.1|94712.8|50
1649421320000|2022-04-08 12:35:20|94769.5|94719.5|94757.1|94732.1|94771.5|94732.1|94756.2|94719.4|25
1649421330000|2022-04-08 12:35:30|94756.7|94731.7|94764.1|94739.1|94764.4|94739.4|94756.7|94731.7|38
1649421340000|2022-04-08 12:35:40|94764.2|94739.2|94761.2|94736.2|94779.1|94741.3|94760.5|94725.8|41
1649421350000|2022-04-08 12:35:50|94761.7|94736.7|94761.1|94736.1|94762.6|94737.6|94760.9|94735.9|30
1649421360000|2022-04-08 12:36:00|94761.5|94736.5|94762|94737|94762|94737|94760.5|94735.5|21
1649421370000|2022-04-08 12:36:10|94761.8|94736.8|94760.3|94735.3|94763.7|94738.7|94758.9|94733.9|45
1649421380000|2022-04-08 12:36:20|94760.2|94735.2|94762.5|94737.5|94769.3|94744.3|94759|94734|46
1649421390000|2022-04-08 12:36:30|94763.4|94738.4|94769.4|94744.4|94784.6|94745.5|94762.5|94730.4|52
1649421400000|2022-04-08 12:36:40|94769|94744|94761.8|94736.8|94769.5|94744.5|94761|94736|54
1649421410000|2022-04-08 12:36:50|94762.2|94737.2|94765.1|94740.1|94765.8|94740.8|94761.4|94736.4|45
1649421420000|2022-04-08 12:37:00|94764.9|94739.9|94765.2|94740.2|94767|94742|94764.2|94739.2|30
1649421430000|2022-04-08 12:37:10|94765.1|94740.1|94761.6|94736.6|94765.4|94740.4|94761.6|94736.6|19
1649421440000|2022-04-08 12:37:20|94761.4|94736.4|94763.4|94738.4|94763.9|94738.9|94760.7|94735.7|19
1649421450000|2022-04-08 12:37:30|94762.1|94737.1|94758|94733|94763.2|94738.2|94756.7|94731.7|41
1649421460000|2022-04-08 12:37:40|94761.1|94736.1|94756.9|94731.9|94761.6|94736.6|94754|94729|59
1649421470000|2022-04-08 12:37:50|94757.5|94732.5|94757.3|94732.3|94759.6|94734.6|94750.6|94725.6|53
1649421480000|2022-04-08 12:38:00|94756.9|94731.9|94752|94727|94758.3|94733.3|94750.1|94725.1|52
1649421490000|2022-04-08 12:38:10|94751.2|94726.2|94742.4|94717.4|94752.1|94727.1|94738.8|94713.8|59
1649421500000|2022-04-08 12:38:20|94742.2|94717.2|94743.9|94718.9|94744.2|94719.2|94741.1|94716.1|56
1649421510000|2022-04-08 12:38:30|94743.1|94718.1|94743.9|94718.9|94744.2|94719.2|94741.5|94716.5|42
1649421520000|2022-04-08 12:38:40|94744.1|94719.1|94731.2|94706.2|94751.4|94720.4|94731.2|94699.3|58
1649421530000|2022-04-08 12:38:50|94731.5|94706.5|94718.6|94693.6|94744.7|94708.6|94718.6|94687.5|69
1649421540000|2022-04-08 12:39:00|94720.5|94695.5|94733|94683|94733|94695.5|94715.6|94679.6|37
1649421550000|2022-04-08 12:39:10|94732.9|94682.9|94717.3|94692.3|94732.9|94696.8|94714.4|94681.7|38
1649421560000|2022-04-08 12:39:20|94718|94693|94716.2|94691.2|94721.9|94696.9|94714.5|94689.5|54
1649421570000|2022-04-08 12:39:30|94716.6|94691.6|94716.5|94691.5|94719.5|94694.5|94714.5|94689.5|43
1649421580000|2022-04-08 12:39:40|94715.5|94690.5|94721.2|94696.2|94721.2|94696.2|94715.2|94690.2|50
1649421590000|2022-04-08 12:39:50|94722.1|94697.1|94721.1|94696.1|94725.1|94700.1|94719.3|94694.3|59
1649421600000|2022-04-08 12:40:00|94721.7|94696.7|94721.1|94696.1|94723|94698|94716.1|94691.1|52
1649421610000|2022-04-08 12:40:10|94721|94696|94724.3|94699.3|94724.7|94699.7|94720.3|94695.3|44
1649421620000|2022-04-08 12:40:20|94723.6|94698.6|94720.9|94695.9|94724.6|94699.6|94720.6|94695.6|39
1649421630000|2022-04-08 12:40:30|94720|94695|94721.6|94696.6|94722.5|94697.5|94716.8|94691.8|53
1649421640000|2022-04-08 12:40:40|94721.5|94696.5|94722.9|94697.9|94723.8|94698.8|94720.3|94695.3|32
1649421650000|2022-04-08 12:40:50|94723.2|94698.2|94709.7|94684.7|94723.3|94698.3|94707.6|94682.6|43
1649421660000|2022-04-08 12:41:00|94711|94686|94718.7|94693.7|94719.2|94694.2|94708.9|94683.9|45
1649421670000|2022-04-08 12:41:10|94718.5|94693.5|94723.2|94698.2|94723.2|94698.2|94716.8|94691.8|30
1649421680000|2022-04-08 12:41:20|94725.3|94700.3|94734.4|94709.4|94742.1|94715|94724.9|94692.1|49
1649421690000|2022-04-08 12:41:30|94731.8|94706.8|94731|94706|94733.1|94708.1|94728.4|94703.4|43
1649421700000|2022-04-08 12:41:40|94733.6|94708.6|94729.1|94704.1|94745.9|94708.6|94726.9|94693.3|54
1649421710000|2022-04-08 12:41:50|94728.3|94703.3|94726.2|94701.2|94729.8|94704.8|94725.2|94700.2|31
1649421720000|2022-04-08 12:42:00|94725.2|94700.2|94728.7|94703.7|94729.4|94704.4|94722.8|94697.8|48
1649421730000|2022-04-08 12:42:10|94729.1|94704.1|94727.2|94702.2|94730.3|94705.3|94726.9|94701.9|26
1649421740000|2022-04-08 12:42:20|94726.8|94701.8|94729|94704|94729|94704|94726.8|94701.8|23
1649421750000|2022-04-08 12:42:30|94728.2|94703.2|94732.4|94707.4|94732.5|94707.5|94728.1|94703.1|19
1649421760000|2022-04-08 12:42:40|94732.6|94707.6|94734.9|94709.9|94747.7|94710|94731.3|94697|32
1649421770000|2022-04-08 12:42:50|94735.1|94710.1|94732.9|94707.9|94735.2|94710.2|94731.9|94706.9|25
1649421780000|2022-04-08 12:43:00|94733.1|94708.1|94730.2|94705.2|94733.6|94708.6|94729.8|94704.8|25
1649421790000|2022-04-08 12:43:10|94730.1|94705.1|94732.5|94707.5|94733.2|94708.2|94730.1|94705.1|32
1649421800000|2022-04-08 12:43:20|94732.7|94707.7|94730|94705|94733.1|94708.1|94729.6|94704.6|32
1649421810000|2022-04-08 12:43:30|94730.1|94705.1|94724|94699|94730.1|94705.1|94719.6|94694.6|39
1649421820000|2022-04-08 12:43:40|94723.4|94698.4|94707.7|94682.7|94724.2|94699.2|94707.7|94682.7|48
1649421830000|2022-04-08 12:43:50|94707.6|94682.6|94726.1|94676.1|94726.2|94689.5|94707.5|94676.1|29
1649421840000|2022-04-08 12:44:00|94726.2|94676.2|94719.1|94694.1|94726.2|94694.1|94714.5|94676.2|38
1649421850000|2022-04-08 12:44:10|94719.4|94694.4|94719|94694|94720.2|94695.2|94718.6|94693.6|28
1649421860000|2022-04-08 12:44:20|94718.8|94693.8|94718.5|94693.5|94719.4|94694.4|94717.4|94692.4|19
1649421870000|2022-04-08 12:44:30|94718.2|94693.2|94717.9|94692.9|94718.6|94693.6|94717.7|94692.7|35
1649421880000|2022-04-08 12:44:40|94718|94693|94724.3|94699.3|94726.9|94701.9|94717.7|94692.7|37
1649421890000|2022-04-08 12:44:50|94725.6|94700.6|94738|94713|94751.4|94714.9|94725.1|94698|39
1649421900000|2022-04-08 12:45:00|94741.3|94716.3|94728.6|94703.6|94752.5|94716.3|94727.8|94690.4|65
1649421910000|2022-04-08 12:45:10|94728.9|94703.9|94729|94704|94730.8|94705.8|94720.4|94695.4|50
1649421920000|2022-04-08 12:45:20|94728.2|94703.2|94733.2|94708.2|94734.7|94709.7|94727.4|94702.4|52
1649421930000|2022-04-08 12:45:30|94734.8|94709.8|94732.4|94707.4|94734.8|94709.8|94726.8|94701.8|52
1649421940000|2022-04-08 12:45:40|94733.4|94708.4|94727.9|94702.9|94733.4|94708.4|94718.2|94693.2|56
1649421950000|2022-04-08 12:45:50|94727.7|94702.7|94740.4|94715.4|94753.3|94717.8|94726.1|94701.1|55
1649421960000|2022-04-08 12:46:00|94740.7|94715.7|94743.6|94718.6|94746.6|94721.6|94740.6|94715.6|44
1649421970000|2022-04-08 12:46:10|94744|94719|94741|94716|94744.8|94719.8|94740.3|94715.3|34
1649421980000|2022-04-08 12:46:20|94741.1|94716.1|94738.9|94713.9|94741.1|94716.1|94733.9|94708.9|45
1649421990000|2022-04-08 12:46:30|94739.3|94714.3|94740.5|94715.5|94741.2|94716.2|94737.7|94712.7|40
1649422000000|2022-04-08 12:46:40|94740.6|94715.6|94752.1|94727.1|94754.3|94729.3|94740.6|94715.6|51
1649422010000|2022-04-08 12:46:50|94752|94727|94756|94731|94756.3|94731.3|94748.7|94723.7|53
1649422020000|2022-04-08 12:47:00|94755.8|94730.8|94758.2|94733.2|94758.3|94733.3|94753.9|94728.9|43
1649422030000|2022-04-08 12:47:10|94758.3|94733.3|94754.9|94729.9|94758.8|94733.8|94753.9|94728.9|47
1649422040000|2022-04-08 12:47:20|94754.8|94729.8|94757.8|94732.8|94757.8|94732.8|94753.9|94728.9|48
1649422050000|2022-04-08 12:47:30|94761.2|94736.2|94761.6|94736.6|94765.4|94740.4|94760.4|94735.4|53
1649422060000|2022-04-08 12:47:40|94761.7|94736.7|94762.5|94737.5|94774.4|94738.5|94760.7|94723.8|51
1649422070000|2022-04-08 12:47:50|94761.8|94736.8|94763.9|94738.9|94765|94740|94761.3|94736.3|49
1649422080000|2022-04-08 12:48:00|94764.6|94739.6|94750|94725|94768.7|94743.7|94749.2|94724.2|61
1649422090000|2022-04-08 12:48:10|94750.3|94725.3|94746.9|94721.9|94758.9|94726|94745.2|94708.9|52
1649422100000|2022-04-08 12:48:20|94747.2|94722.2|94740|94715|94747.5|94722.5|94738.2|94713.2|45
1649422110000|2022-04-08 12:48:30|94741|94716|94743|94718|94744|94719|94738.3|94713.3|55
1649422120000|2022-04-08 12:48:40|94742.8|94717.8|94741.7|94716.7|94743.7|94718.7|94740.3|94715.3|44
1649422130000|2022-04-08 12:48:50|94741.5|94716.5|94743.5|94718.5|94751.8|94726.8|94741.5|94716.5|50
1649422140000|2022-04-08 12:49:00|94743.4|94718.4|94741.1|94716.1|94747.2|94722.2|94740.7|94715.7|34
1649422150000|2022-04-08 12:49:10|94741.2|94716.2|94742.9|94717.9|94743.9|94718.9|94741.2|94716.2|39
1649422160000|2022-04-08 12:49:20|94743.5|94718.5|94739.7|94714.7|94744.2|94719.2|94738.6|94713.6|33
1649422170000|2022-04-08 12:49:30|94739.9|94714.9|94752.2|94727.2|94761.4|94728.1|94739.5|94711.4|52
1649422180000|2022-04-08 12:49:40|94753.3|94728.3|94755.6|94730.6|94760.4|94735.4|94752.6|94727.6|44
1649422190000|2022-04-08 12:49:50|94757.5|94732.5|94769.5|94719.5|94769.6|94734.8|94755.4|94719.3|33
1649422200000|2022-04-08 12:50:00|94770.2|94720.2|94765.7|94740.7|94773.7|94740.8|94757.8|94720.2|37
1649422210000|2022-04-08 12:50:10|94765.6|94740.6|94770.1|94745.1|94773.1|94748.1|94765.6|94740.6|44
1649422220000|2022-04-08 12:50:20|94769.7|94744.7|94772|94747|94772.7|94747.7|94769.7|94744.7|30
1649422230000|2022-04-08 12:50:30|94771.9|94746.9|94771.2|94746.2|94772.2|94747.2|94770.3|94745.3|32
1649422240000|2022-04-08 12:50:40|94771.3|94746.3|94768.3|94718.3|94771.4|94746.4|94755.6|94717.4|40
1649422250000|2022-04-08 12:50:50|94768.8|94718.8|94752|94727|94770.9|94732.5|94752|94718.8|38
1649422260000|2022-04-08 12:51:00|94752.3|94727.3|94763.1|94713.1|94763.2|94729.2|94750.9|94713.1|35
1649422270000|2022-04-08 12:51:10|94763.5|94713.5|94750.2|94725.2|94764.8|94730|94750.2|94713.5|44
1649422280000|2022-04-08 12:51:20|94750.4|94725.4|94752.3|94727.3|94752.3|94727.3|94748.4|94723.4|43
1649422290000|2022-04-08 12:51:30|94752.4|94727.4|94756.1|94731.1|94756.3|94731.3|94752.4|94727.4|34
1649422300000|2022-04-08 12:51:40|94756.4|94731.4|94758.1|94733.1|94758.3|94733.3|94755.6|94730.6|32
1649422310000|2022-04-08 12:51:50|94757.9|94732.9|94754.6|94729.6|94760.8|94735.8|94753.5|94728.5|46
1649422320000|2022-04-08 12:52:00|94755.2|94730.2|94755.3|94730.3|94755.7|94730.7|94751.5|94726.5|52
1649422330000|2022-04-08 12:52:10|94755.5|94730.5|94756.9|94731.9|94758.7|94733.7|94755.4|94730.4|27
1649422340000|2022-04-08 12:52:20|94756.8|94731.8|94764.6|94739.6|94764.6|94739.6|94756.8|94731.8|29
1649422350000|2022-04-08 12:52:30|94763.3|94738.3|94767.5|94742.5|94770.3|94745.3|94763.1|94738.1|48
1649422360000|2022-04-08 12:52:40|94767.7|94742.7|94774.6|94749.6|94775|94750|94767.1|94742.1|45
1649422370000|2022-04-08 12:52:50|94776|94751|94772|94747|94776.1|94751.1|94767.8|94742.8|55
1649422380000|2022-04-08 12:53:00|94770.3|94745.3|94766.5|94741.5|94781.9|94746.3|94765.6|94731.9|62
1649422390000|2022-04-08 12:53:10|94766.9|94741.9|94766.5|94741.5|94768.7|94743.7|94766.5|94741.5|39
1649422400000|2022-04-08 12:53:20|94766.6|94741.6|94764|94739|94768.7|94743.7|94762.9|94737.9|39
1649422410000|2022-04-08 12:53:30|94763.9|94738.9|94763.6|94738.6|94768.1|94743.1|94763.3|94738.3|48
1649422420000|2022-04-08 12:53:40|94766.1|94741.1|94767.4|94742.4|94767.6|94742.6|94765.4|94740.4|38
1649422430000|2022-04-08 12:53:50|94767.2|94742.2|94768.2|94743.2|94768.9|94743.9|94767.2|94742.2|21
1649422440000|2022-04-08 12:54:00|94768.7|94743.7|94767.3|94742.3|94768.7|94743.7|94766.5|94741.5|25
1649422450000|2022-04-08 12:54:10|94768.7|94743.7|94771.8|94746.8|94773.3|94748.3|94768.4|94743.4|40
1649422460000|2022-04-08 12:54:20|94771.3|94746.3|94774.4|94749.4|94775.8|94750.8|94771.3|94746.3|44
1649422470000|2022-04-08 12:54:30|94774.1|94749.1|94774.2|94749.2|94775.7|94750.7|94772.5|94747.5|31
1649422480000|2022-04-08 12:54:40|94774.1|94749.1|94770.7|94745.7|94781.8|94749.1|94766.3|94731.6|49
1649422490000|2022-04-08 12:54:50|94770.9|94745.9|94769.9|94744.9|94771.1|94746.1|94767.9|94742.9|31
1649422500000|2022-04-08 12:55:00|94769.3|94744.3|94780.4|94755.4|94782.3|94757.3|94769.3|94744.3|53
1649422510000|2022-04-08 12:55:10|94780.5|94755.5|94774.7|94749.7|94781.7|94756.7|94772.6|94747.6|58
1649422520000|2022-04-08 12:55:20|94774.2|94749.2|94779.6|94754.6|94780.5|94755.5|94773.8|94748.8|43
1649422530000|2022-04-08 12:55:30|94779|94754|94787.8|94762.8|94789.6|94764.6|94779|94754|60
1649422540000|2022-04-08 12:55:40|94788|94763|94798.3|94773.3|94799.1|94774.1|94787|94762|58
1649422550000|2022-04-08 12:55:50|94798.5|94773.5|94807.1|94782.1|94809.7|94784.7|94798.1|94773.1|64
1649422560000|2022-04-08 12:56:00|94806.5|94781.5|94798.5|94773.5|94808.1|94783.1|94791.1|94766.1|58
1649422570000|2022-04-08 12:56:10|94798.9|94773.9|94802.4|94777.4|94803.1|94778.1|94797.6|94772.6|47
1649422580000|2022-04-08 12:56:20|94802.3|94777.3|94805.5|94780.5|94807.7|94782.7|94802.1|94777.1|56
1649422590000|2022-04-08 12:56:30|94805.4|94780.4|94807.8|94782.8|94808.6|94783.6|94803.5|94778.5|56
1649422600000|2022-04-08 12:56:40|94807.7|94782.7|94807.6|94782.6|94814.3|94789.3|94807.5|94782.5|54
1649422610000|2022-04-08 12:56:50|94807.5|94782.5|94819.3|94794.3|94821.6|94796.6|94807.5|94782.5|64
1649422620000|2022-04-08 12:57:00|94819.5|94794.5|94825.2|94800.2|94829.1|94804.1|94819.5|94794.5|62
1649422630000|2022-04-08 12:57:10|94825.5|94800.5|94813.8|94788.8|94825.5|94800.5|94811.5|94786.5|53
1649422640000|2022-04-08 12:57:20|94814.3|94789.3|94815.7|94790.7|94816.7|94791.7|94813.7|94788.7|42
1649422650000|2022-04-08 12:57:30|94815.3|94790.3|94826.2|94801.2|94827.1|94802.1|94815.3|94790.3|61
1649422660000|2022-04-08 12:57:40|94826.3|94801.3|94832.9|94807.9|94835.3|94810.3|94826.1|94801.1|66
1649422670000|2022-04-08 12:57:50|94832.8|94807.8|94845.2|94820.2|94845.2|94820.2|94831|94806|60
1649422680000|2022-04-08 12:58:00|94843.4|94818.4|94858.4|94833.4|94861.7|94836.7|94843.4|94818.4|59
1649422690000|2022-04-08 12:58:10|94858|94833|94857|94832|94862.5|94837.5|94852.7|94827.7|57
1649422700000|2022-04-08 12:58:20|94857.1|94832.1|94864.8|94839.8|94865.1|94840.1|94856.7|94831.7|53
1649422710000|2022-04-08 12:58:30|94864.5|94839.5|94866.7|94841.7|94867.2|94842.2|94860.2|94835.2|57
1649422720000|2022-04-08 12:58:40|94866.6|94841.6|94869.7|94844.7|94870.3|94845.3|94864.2|94839.2|47
1649422730000|2022-04-08 12:58:50|94869.8|94844.8|94879.6|94854.6|94880.1|94855.1|94869.8|94844.8|55
1649422740000|2022-04-08 12:59:00|94879.2|94854.2|94858|94833|94879.2|94854.2|94853.3|94817.9|69
1649422750000|2022-04-08 12:59:10|94857.6|94832.6|94853.9|94828.9|94862|94837|94852|94827|59
1649422760000|2022-04-08 12:59:20|94854.1|94829.1|94852.8|94827.8|94854.8|94829.8|94849.2|94824.2|50
1649422770000|2022-04-08 12:59:30|94851|94826|94854.1|94829.1|94856.4|94831.4|94849.4|94824.4|52
1649422780000|2022-04-08 12:59:40|94853.5|94828.5|94853.8|94828.8|94855.5|94830.5|94851.6|94826.6|53
1649422790000|2022-04-08 12:59:50|94854.3|94829.3|94853.1|94828.1|94854.7|94829.7|94845.4|94820.4|57
1649422800000|2022-04-08 13:00:00|94853.5|94828.5|94856.3|94831.3|94861.5|94836.5|94847.1|94822.1|66
1649422810000|2022-04-08 13:00:10|94856.4|94831.4|94852.3|94827.3|94857.4|94832.4|94852.3|94827.3|48
1649422820000|2022-04-08 13:00:20|94851.7|94826.7|94848.3|94823.3|94853.3|94828.3|94843|94818|57
1649422830000|2022-04-08 13:00:30|94848.2|94823.2|94850.9|94825.9|94852.3|94827.3|94846.6|94821.6|50
1649422840000|2022-04-08 13:00:40|94852.5|94827.5|94843.9|94818.9|94858.5|94833.5|94843.8|94818.8|45
1649422850000|2022-04-08 13:00:50|94844.8|94819.8|94844.3|94819.3|94846.7|94821.7|94842.8|94817.8|50
1649422860000|2022-04-08 13:01:00|94843.5|94818.5|94833.2|94808.2|94846.4|94821.4|94832.5|94807.5|53
1649422870000|2022-04-08 13:01:10|94832.7|94807.7|94834.6|94809.6|94838.6|94813.6|94832.1|94807.1|53
1649422880000|2022-04-08 13:01:20|94835|94810|94830.5|94805.5|94835.7|94810.7|94825.5|94800.5|52
1649422890000|2022-04-08 13:01:30|94828.3|94803.3|94835.5|94810.5|94835.6|94810.6|94828.3|94803.3|48
1649422900000|2022-04-08 13:01:40|94835.3|94810.3|94829.9|94804.9|94836.4|94811.4|94829.6|94804.6|37
1649422910000|2022-04-08 13:01:50|94828.3|94803.3|94821.9|94796.9|94829.4|94804.4|94817.2|94792.2|56
1649422920000|2022-04-08 13:02:00|94821.8|94796.8|94827.8|94802.8|94829.9|94804.9|94821.6|94796.6|47
1649422930000|2022-04-08 13:02:10|94828|94803|94825.6|94800.6|94828.6|94803.6|94818.2|94793.2|54
1649422940000|2022-04-08 13:02:20|94825.3|94800.3|94828.7|94803.7|94829.2|94804.2|94824.1|94799.1|52
1649422950000|2022-04-08 13:02:30|94828.9|94803.9|94831.9|94806.9|94832.4|94807.4|94820|94795|55
1649422960000|2022-04-08 13:02:40|94831.8|94806.8|94827.9|94802.9|94831.8|94806.8|94827.5|94802.5|48
1649422970000|2022-04-08 13:02:50|94828.3|94803.3|94820.9|94795.9|94828.3|94803.3|94820.1|94795.1|37
1649422980000|2022-04-08 13:03:00|94821.1|94796.1|94823.1|94798.1|94825.9|94800.9|94821.1|94796.1|52
1649422990000|2022-04-08 13:03:10|94823.2|94798.2|94823.4|94798.4|94824|94799|94820.7|94795.7|48
1649423000000|2022-04-08 13:03:20|94823.5|94798.5|94829.4|94804.4|94832.4|94807.4|94823.5|94798.5|49
1649423010000|2022-04-08 13:03:30|94829.3|94804.3|94826.1|94801.1|94829.3|94804.3|94822.8|94797.8|48
1649423020000|2022-04-08 13:03:40|94826.3|94801.3|94826.5|94801.5|94829.2|94804.2|94826.3|94801.3|35
1649423030000|2022-04-08 13:03:50|94826.4|94801.4|94823|94798|94827.4|94802.4|94822.8|94797.8|35
1649423040000|2022-04-08 13:04:00|94823.2|94798.2|94821.5|94796.5|94824.1|94799.1|94820.9|94795.9|26
1649423050000|2022-04-08 13:04:10|94821.3|94796.3|94828.5|94803.5|94828.6|94803.6|94821.3|94796.3|34
1649423060000|2022-04-08 13:04:20|94828.3|94803.3|94830.4|94805.4|94831.4|94806.4|94828.3|94803.3|38
1649423070000|2022-04-08 13:04:30|94830.5|94805.5|94826|94801|94831.2|94806.2|94823.5|94798.5|44
1649423080000|2022-04-08 13:04:40|94825.9|94800.9|94840.3|94815.3|94841.8|94816.8|94824.4|94799.4|49
1649423090000|2022-04-08 13:04:50|94841.5|94816.5|94839.7|94814.7|94845.3|94820.3|94839.2|94814.2|52
1649423100000|2022-04-08 13:05:00|94840|94815|94837.9|94812.9|94843.7|94818.7|94837.9|94812.9|49
1649423110000|2022-04-08 13:05:10|94835.3|94810.3|94831.6|94806.6|94835.7|94810.7|94830.1|94805.1|47
1649423120000|2022-04-08 13:05:20|94832|94807|94835|94810|94835.3|94810.3|94831.6|94806.6|32
1649423130000|2022-04-08 13:05:30|94835.1|94810.1|94838.3|94813.3|94838.4|94813.4|94835.1|94810.1|33
1649423140000|2022-04-08 13:05:40|94838.1|94813.1|94836.6|94811.6|94838.5|94813.5|94835.6|94810.6|30
1649423150000|2022-04-08 13:05:50|94836.4|94811.4|94827|94802|94838.3|94813.3|94827|94802|43
1649423160000|2022-04-08 13:06:00|94825.7|94800.7|94821.7|94796.7|94825.7|94800.7|94814.8|94789.8|68
1649423170000|2022-04-08 13:06:10|94820.8|94795.8|94818.2|94793.2|94822|94797|94817.6|94792.6|51
1649423180000|2022-04-08 13:06:20|94817.7|94792.7|94814.7|94789.7|94819.9|94794.9|94808.5|94783.5|44
1649423190000|2022-04-08 13:06:30|94814.9|94789.9|94830.7|94780.7|94831|94794.2|94812.1|94780|43
1649423200000|2022-04-08 13:06:40|94816.3|94791.3|94816.6|94791.6|94819.6|94794.6|94810.6|94785.6|56
1649423210000|2022-04-08 13:06:50|94816.1|94791.1|94818.7|94793.7|94819.4|94794.4|94814.3|94789.3|49
1649423220000|2022-04-08 13:07:00|94818.5|94793.5|94818.3|94793.3|94818.7|94793.7|94817|94792|40
1649423230000|2022-04-08 13:07:10|94819.7|94794.7|94820|94795|94820.4|94795.4|94814.5|94789.5|47
1649423240000|2022-04-08 13:07:20|94819.8|94794.8|94817.5|94792.5|94823.2|94798.2|94817.4|94792.4|46
1649423250000|2022-04-08 13:07:30|94817.7|94792.7|94813.9|94788.9|94822.3|94797.3|94813.7|94788.7|57
1649423260000|2022-04-08 13:07:40|94811.8|94786.8|94819.3|94794.3|94831.6|94794.6|94811.8|94781.4|54
1649423270000|2022-04-08 13:07:50|94819.5|94794.5|94813.1|94788.1|94819.8|94794.8|94809.4|94784.4|51
1649423280000|2022-04-08 13:08:00|94815.7|94790.7|94819.7|94794.7|94819.7|94794.7|94812.5|94787.5|49
1649423290000|2022-04-08 13:08:10|94819.9|94794.9|94816.7|94791.7|94832.5|94796.6|94812.8|94776.7|59
1649423300000|2022-04-08 13:08:20|94816.5|94791.5|94816.5|94791.5|94829.1|94793.2|94812.9|94779.1|42
1649423310000|2022-04-08 13:08:30|94816.9|94791.9|94817.3|94792.3|94820.1|94795.1|94815.2|94790.2|39
1649423320000|2022-04-08 13:08:40|94817.5|94792.5|94814.5|94789.5|94817.6|94792.6|94813.2|94788.2|34
1649423330000|2022-04-08 13:08:50|94814.2|94789.2|94837.5|94812.5|94837.5|94812.5|94813.6|94788.6|53
1649423340000|2022-04-08 13:09:00|94839.2|94814.2|94854.7|94829.7|94867.4|94829.8|94838.4|94813.4|59
1649423350000|2022-04-08 13:09:10|94855.2|94830.2|94853|94828|94855.3|94830.3|94850.4|94825.4|51
1649423360000|2022-04-08 13:09:20|94853.1|94828.1|94853.7|94828.7|94854.1|94829.1|94851.5|94826.5|50
1649423370000|2022-04-08 13:09:30|94853.4|94828.4|94853|94828|94855.9|94830.9|94850.4|94825.4|44
1649423380000|2022-04-08 13:09:40|94852.7|94827.7|94852.4|94827.4|94854.3|94829.3|94852.4|94827.4|28
1649423390000|2022-04-08 13:09:50|94852.8|94827.8|94852.1|94827.1|94852.8|94827.8|94851.5|94826.5|28
1649423400000|2022-04-08 13:10:00|94851.5|94826.5|94842.8|94817.8|94853|94828|94842.8|94817.8|51
1649423410000|2022-04-08 13:10:10|94844.2|94819.2|94848.2|94823.2|94850.6|94825.6|94843.9|94818.9|50
1649423420000|2022-04-08 13:10:20|94848.3|94823.3|94847.6|94822.6|94848.5|94823.5|94847.2|94822.2|21
1649423430000|2022-04-08 13:10:30|94847.4|94822.4|94845.8|94820.8|94859.6|94826.7|94845.5|94809.6|27
1649423440000|2022-04-08 13:10:40|94845.9|94820.9|94848.7|94823.7|94859.5|94824.4|94844.2|94808|40
1649423450000|2022-04-08 13:10:50|94849.7|94824.7|94864|94814|94865.5|94829.8|94848.5|94814|27
1649423460000|2022-04-08 13:11:00|94863.7|94813.7|94848.8|94823.8|94864|94829|94848.8|94811.7|49
1649423470000|2022-04-08 13:11:10|94849.4|94824.4|94849.4|94824.4|94858.6|94833.6|94847.4|94822.4|54
1649423480000|2022-04-08 13:11:20|94849.6|94824.6|94850.6|94825.6|94857.3|94832.3|94848.6|94823.6|55
1649423490000|2022-04-08 13:11:30|94850.1|94825.1|94848.6|94823.6|94852|94827|94847.3|94822.3|55
1649423500000|2022-04-08 13:11:40|94849.2|94824.2|94843.5|94818.5|94852.3|94827.3|94839.5|94814.5|53
1649423510000|2022-04-08 13:11:50|94844|94819|94839.9|94814.9|94844.7|94819.7|94838.3|94813.3|49
1649423520000|2022-04-08 13:12:00|94840.1|94815.1|94840.1|94815.1|94840.8|94815.8|94838.1|94813.1|28
1649423530000|2022-04-08 13:12:10|94840.6|94815.6|94845.9|94820.9|94847.5|94822.5|94838.6|94813.6|39
1649423540000|2022-04-08 13:12:20|94846.1|94821.1|94844.4|94819.4|94849.3|94824.3|94844.4|94819.4|45
1649423550000|2022-04-08 13:12:30|94844.9|94819.9|94843.2|94818.2|94845.1|94820.1|94839.7|94814.7|59
1649423560000|2022-04-08 13:12:40|94843.4|94818.4|94845.1|94820.1|94845.2|94820.2|94843.4|94818.4|27
1649423570000|2022-04-08 13:12:50|94845.2|94820.2|94844.4|94819.4|94846|94821|94843.3|94818.3|35
1649423580000|2022-04-08 13:13:00|94844|94819|94851.3|94826.3|94852.5|94827.5|94842.9|94817.9|47
1649423590000|2022-04-08 13:13:10|94851.1|94826.1|94853.9|94828.9|94854.8|94829.8|94851|94826|37
1649423600000|2022-04-08 13:13:20|94854.6|94829.6|94846.8|94821.8|94854.6|94829.6|94846.2|94821.2|32
1649423610000|2022-04-08 13:13:30|94847.6|94822.6|94845.3|94795.3|94848.5|94823.5|94832.2|94794.4|24
1649423620000|2022-04-08 13:13:40|94846|94796|94834.3|94809.3|94846|94809.5|94833|94796|19
1649423630000|2022-04-08 13:13:50|94834.4|94809.4|94837.1|94812.1|94837.1|94812.1|94831.7|94806.7|48
1649423640000|2022-04-08 13:14:00|94836|94811|94837.1|94812.1|94837.3|94812.3|94836|94811|25
1649423650000|2022-04-08 13:14:10|94837.7|94812.7|94839.3|94814.3|94839.3|94814.3|94837|94812|23
1649423660000|2022-04-08 13:14:20|94839.2|94814.2|94834.3|94809.3|94839.4|94814.4|94831.3|94806.3|30
1649423670000|2022-04-08 13:14:30|94832.9|94807.9|94828.1|94803.1|94840.2|94807.9|94827.7|94787.4|35
1649423680000|2022-04-08 13:14:40|94828|94803|94822.6|94797.6|94828|94803|94819.7|94794.7|49
1649423690000|2022-04-08 13:14:50|94820.4|94795.4|94817.3|94792.3|94830.7|94797.1|94815.4|94778.5|41
1649423700000|2022-04-08 13:15:00|94817.1|94792.1|94827.7|94802.7|94840.4|94802.8|94811.3|94776.2|60
1649423710000|2022-04-08 13:15:10|94828.2|94803.2|94819.6|94769.6|94829.7|94804.7|94816.6|94766.6|55
1649423720000|2022-04-08 13:15:20|94803.7|94778.7|94815.3|94765.3|94815.9|94778.7|94796.7|94759.6|46
1649423730000|2022-04-08 13:15:30|94815.7|94765.7|94808.7|94783.7|94821.9|94784|94806|94765.7|39
1649423740000|2022-04-08 13:15:40|94809.5|94784.5|94805.8|94780.8|94822.8|94785.1|94803.9|94765.4|55
1649423750000|2022-04-08 13:15:50|94807.3|94782.3|94823.3|94773.3|94823.3|94783.6|94806.3|94770.3|48
1649423760000|2022-04-08 13:16:00|94823.1|94773.1|94812.6|94787.6|94823.1|94787.8|94809.7|94770.6|42
1649423770000|2022-04-08 13:16:10|94812.7|94787.7|94825.2|94775.2|94825.9|94789.4|94812.7|94774.2|29
1649423780000|2022-04-08 13:16:20|94824.2|94774.2|94824.9|94774.9|94825.8|94775.8|94823.9|94773.9|23
1649423790000|2022-04-08 13:16:30|94824.6|94774.6|94827|94777|94827.2|94777.2|94824.4|94774.4|31
1649423800000|2022-04-08 13:16:40|94827.3|94777.3|94838|94788|94841.1|94801.2|94813.6|94777.1|49
1649423810000|2022-04-08 13:16:50|94836.9|94786.9|94822.6|94797.6|94838.5|94797.9|94814.8|94782.2|46
1649423820000|2022-04-08 13:17:00|94821.9|94796.9|94817.1|94792.1|94828.4|94799.9|94809|94778.4|60
1649423830000|2022-04-08 13:17:10|94817.4|94792.4|94821.6|94771.6|94822|94797|94808.9|94771.2|51
1649423840000|2022-04-08 13:17:20|94810.2|94785.2|94811.3|94786.3|94814.4|94789.4|94808.5|94783.5|42
1649423850000|2022-04-08 13:17:30|94811.4|94786.4|94820|94795|94833.8|94800.8|94811.4|94782.7|56
1649423860000|2022-04-08 13:17:40|94819.7|94794.7|94833.7|94808.7|94833.7|94808.7|94818.6|94793.6|61
1649423870000|2022-04-08 13:17:50|94832.5|94807.5|94844.7|94794.7|94847.2|94807.5|94832.5|94793.9|52
1649423880000|2022-04-08 13:18:00|94844.4|94794.4|94837.1|94812.1|94845.8|94812.7|94833.1|94794.4|46
1649423890000|2022-04-08 13:18:10|94837.5|94812.5|94836.5|94811.5|94842.6|94817.6|94836.3|94811.3|58
1649423900000|2022-04-08 13:18:20|94835.3|94810.3|94866.5|94816.5|94894.3|94846.1|94833.5|94808.5|76
1649423910000|2022-04-08 13:18:30|94866.9|94816.9|94852.8|94802.8|94867.4|94817.4|94835.8|94798.6|68
1649423920000|2022-04-08 13:18:40|94852.1|94802.1|94836|94786|94852.1|94802.1|94814.7|94779.6|73
1649423930000|2022-04-08 13:18:50|94835.4|94785.4|94834|94784|94835.4|94785.4|94828.6|94778.6|59
1649423940000|2022-04-08 13:19:00|94831.1|94781.1|94822.5|94797.5|94833.1|94798.5|94819.1|94779.1|61
1649423950000|2022-04-08 13:19:10|94822.3|94797.3|94829.9|94804.9|94844.6|94806|94822.2|94786.1|62
1649423960000|2022-04-08 13:19:20|94830.4|94805.4|94859.3|94809.3|94859.3|94814.6|94823.9|94786.5|63
1649423970000|2022-04-08 13:19:30|94862|94812|94858|94833|94869.9|94835.6|94848|94812|49
1649423980000|2022-04-08 13:19:40|94871.1|94821.1|94853.8|94828.8|94874|94834.5|94836.4|94811.4|61
1649423990000|2022-04-08 13:19:50|94854|94829|94859|94834|94859.2|94834.2|94851.8|94826.8|59
1649424000000|2022-04-08 13:20:00|94859.1|94834.1|94849.5|94824.5|94885.9|94850.3|94848.4|94823.4|67
1649424010000|2022-04-08 13:20:10|94849.9|94824.9|94838.7|94813.7|94872.3|94835.6|94836.7|94811.7|64
1649424020000|2022-04-08 13:20:20|94838.3|94813.3|94868.9|94818.9|94872.3|94833.2|94837|94812|61
1649424030000|2022-04-08 13:20:30|94868.5|94818.5|94868.8|94818.8|94873.2|94837.2|94851.5|94817.8|55
1649424040000|2022-04-08 13:20:40|94868.9|94818.9|94848.3|94823.3|94869.4|94833.1|94844.1|94818.8|58
1649424050000|2022-04-08 13:20:50|94848.4|94823.4|94852.5|94827.5|94869.9|94831.1|94847.1|94819.9|53
1649424060000|2022-04-08 13:21:00|94852.6|94827.6|94858|94833|94860.1|94835.1|94850.3|94825.3|56
1649424070000|2022-04-08 13:21:10|94857.1|94832.1|94870.7|94845.7|94872.3|94847.3|94857.1|94832.1|53
1649424080000|2022-04-08 13:21:20|94870.9|94845.9|94872.2|94847.2|94874.3|94849.3|94866.4|94841.4|57
1649424090000|2022-04-08 13:21:30|94872.5|94847.5|94878.8|94853.8|94896.8|94857.6|94872.2|94842.4|59
1649424100000|2022-04-08 13:21:40|94878.6|94853.6|94880.7|94855.7|94882.2|94857.2|94877|94852|44
1649424110000|2022-04-08 13:21:50|94880.9|94855.9|94874.1|94849.1|94881.7|94856.7|94871.7|94846.7|57
1649424120000|2022-04-08 13:22:00|94874.9|94849.9|94867.4|94842.4|94883.1|94849.9|94867.4|94830.3|49
1649424130000|2022-04-08 13:22:10|94867.2|94842.2|94866.3|94841.3|94883.4|94848.3|94863.4|94826.7|45
1649424140000|2022-04-08 13:22:20|94865.7|94840.7|94881.3|94856.3|94883.7|94858.7|94863.5|94828.7|63
1649424150000|2022-04-08 13:22:30|94880.7|94855.7|94859.6|94834.6|94882.7|94857.7|94857.2|94817.9|66
1649424160000|2022-04-08 13:22:40|94858.3|94833.3|94856|94831|94860.8|94835.8|94855.1|94830.1|46
1649424170000|2022-04-08 13:22:50|94857.8|94832.8|94873.9|94823.9|94874|94832.8|94855.4|94817.7|44
1649424180000|2022-04-08 13:23:00|94873.2|94823.2|94855.1|94830.1|94874.4|94832.2|94851.2|94818.3|50
1649424190000|2022-04-08 13:23:10|94855.5|94830.5|94858.3|94808.3|94867.5|94830.5|94844.9|94806.5|44
1649424200000|2022-04-08 13:23:20|94858.7|94808.7|94853.3|94828.3|94867.2|94831.9|94848.9|94808.7|39
1649424210000|2022-04-08 13:23:30|94853.1|94828.1|94872|94822|94872|94830|94853.1|94815.7|59
1649424220000|2022-04-08 13:23:40|94858.4|94833.4|94867|94842|94881.4|94842.5|94854.1|94817.8|61
1649424230000|2022-04-08 13:23:50|94864.9|94839.9|94878.7|94828.7|94881.3|94840.2|94861.6|94822.9|48
1649424240000|2022-04-08 13:24:00|94877.8|94827.8|94883.9|94833.9|94888.4|94847.9|94872.9|94826.3|52
1649424250000|2022-04-08 13:24:10|94884.6|94834.6|94882.5|94832.5|94887.8|94837.8|94881.9|94831.9|46
1649424260000|2022-04-08 13:24:20|94883.1|94833.1|94866.3|94841.3|94885.7|94847.7|94864|94830.4|33
1649424270000|2022-04-08 13:24:30|94867.5|94842.5|94874.3|94824.3|94881.2|94843.5|94863.2|94824.3|43
1649424280000|2022-04-08 13:24:40|94875.1|94825.1|94873.3|94823.3|94876.2|94826.2|94868|94818|48
1649424290000|2022-04-08 13:24:50|94873.8|94823.8|94895.5|94845.5|94896.3|94846.3|94870.7|94822.5|52
1649424300000|2022-04-08 13:25:00|94895.9|94845.9|94900.2|94850.2|94903|94853|94890.6|94840.6|57
1649424310000|2022-04-08 13:25:10|94899.5|94849.5|94891.7|94841.7|94901.7|94851.7|94889.8|94839.8|50
1649424320000|2022-04-08 13:25:20|94892.6|94842.6|94891.2|94841.2|94893.9|94843.9|94886.8|94836.8|48
1649424330000|2022-04-08 13:25:30|94891.3|94841.3|94903.1|94853.1|94905|94855|94886.7|94836.7|56
1649424340000|2022-04-08 13:25:40|94902.3|94852.3|94896.9|94846.9|94902.3|94852.3|94894.2|94844.2|56
1649424350000|2022-04-08 13:25:50|94896.8|94846.8|94896|94846|94899|94849|94892.1|94842.1|63
1649424360000|2022-04-08 13:26:00|94897.1|94847.1|94897.4|94847.4|94899|94861.8|94883|94843.9|49
1649424370000|2022-04-08 13:26:10|94897.8|94847.8|94888|94838|94907.4|94857.4|94887.5|94837.5|65
1649424380000|2022-04-08 13:26:20|94888.7|94838.7|94887.9|94837.9|94890.7|94850.8|94873.2|94832.5|65
1649424390000|2022-04-08 13:26:30|94888|94838|94876.2|94851.2|94891.5|94852.2|94871.9|94834.7|59
1649424400000|2022-04-08 13:26:40|94876.5|94851.5|94890.6|94840.6|94894.8|94855.7|94875.5|94840.6|45
1649424410000|2022-04-08 13:26:50|94889.5|94839.5|94882.9|94832.9|94890|94840|94879.9|94829.9|54
1649424420000|2022-04-08 13:27:00|94884.6|94834.6|94877.5|94827.5|94886.1|94836.1|94877.3|94827.3|49
1649424430000|2022-04-08 13:27:10|94877.9|94827.9|94864.5|94814.5|94881.9|94841|94857.3|94813.7|54
1649424440000|2022-04-08 13:27:20|94866.4|94816.4|94858.7|94808.7|94866.4|94827.5|94842.4|94802.8|65
1649424450000|2022-04-08 13:27:30|94857.1|94807.1|94862.4|94812.4|94862.5|94812.5|94852.5|94802.5|48
1649424460000|2022-04-08 13:27:40|94861.5|94811.5|94854.5|94829.5|94870.5|94831.1|94852.9|94811.5|55
1649424470000|2022-04-08 13:27:50|94853.8|94828.8|94880.5|94830.5|94880.5|94841.8|94853.2|94820.1|45
1649424480000|2022-04-08 13:28:00|94880.3|94830.3|94873.1|94823.1|94881.1|94840.1|94858.3|94822.1|58
1649424490000|2022-04-08 13:28:10|94874.4|94824.4|94854.7|94829.7|94874.5|94831.9|94853.8|94817.1|55
1649424500000|2022-04-08 13:28:20|94867.9|94817.9|94860.5|94810.5|94869.4|94828|94850.9|94810.2|55
1649424510000|2022-04-08 13:28:30|94862.2|94812.2|94864.2|94814.2|94865.5|94815.5|94861.1|94811.1|51
1649424520000|2022-04-08 13:28:40|94863.5|94813.5|94874.8|94824.8|94876.6|94826.6|94861.5|94811.5|50
1649424530000|2022-04-08 13:28:50|94874.7|94824.7|94877.7|94827.7|94883.8|94845.6|94860.4|94822.5|57
1649424540000|2022-04-08 13:29:00|94876.4|94826.4|94860.4|94835.4|94878.1|94836|94857.6|94819|45
1649424550000|2022-04-08 13:29:10|94860|94835|94869.9|94819.9|94875.6|94837.8|94855.1|94818.2|47
1649424560000|2022-04-08 13:29:20|94857.1|94832.1|94868.3|94818.3|94879.3|94839.9|94855.3|94817.3|47
1649424570000|2022-04-08 13:29:30|94868.1|94818.1|94878.2|94828.2|94878.2|94836.4|94851.7|94816.1|49
1649424580000|2022-04-08 13:29:40|94877.8|94827.8|94879.7|94829.7|94888|94841.4|94863.3|94826.1|60
1649424590000|2022-04-08 13:29:50|94880.2|94830.2|94880.9|94830.9|94885.8|94844.2|94865.7|94828.7|61
1649424600000|2022-04-08 13:30:00|94880.7|94830.7|94877.7|94827.7|94884.1|94845.4|94866|94824.8|70
1649424610000|2022-04-08 13:30:10|94877.3|94827.3|94867.9|94842.9|94884.2|94845.6|94866.1|94827.3|49
1649424620000|2022-04-08 13:30:20|94867.3|94842.3|94868|94843|94888.9|94848.8|94867.2|94829.4|62
1649424630000|2022-04-08 13:30:30|94867.6|94842.6|94870.2|94845.2|94883.5|94847.9|94867|94830.7|61
1649424640000|2022-04-08 13:30:40|94870.5|94845.5|94886.8|94836.8|94886.8|94849|94869.8|94832.4|54
1649424650000|2022-04-08 13:30:50|94887.4|94837.4|94890.9|94840.9|94893.8|94856.5|94872.8|94835.2|61
1649424660000|2022-04-08 13:31:00|94891.1|94841.1|94879.5|94829.5|94891.1|94853.6|94869.2|94829.2|65
1649424670000|2022-04-08 13:31:10|94879.7|94829.7|94860.3|94835.3|94880.1|94843.8|94858.7|94821|56
1649424680000|2022-04-08 13:31:20|94858.5|94833.5|94855.8|94830.8|94872.8|94835.4|94854.6|94819.5|49
1649424690000|2022-04-08 13:31:30|94855.7|94830.7|94856.5|94831.5|94867|94833.2|94852.9|94816.2|51
1649424700000|2022-04-08 13:31:40|94856.6|94831.6|94862|94837|94870.4|94837.9|94854.3|94820.4|51
1649424710000|2022-04-08 13:31:50|94862.2|94837.2|94857.7|94832.7|94870.7|94840.2|94855.5|94818.5|54
1649424720000|2022-04-08 13:32:00|94856.4|94831.4|94856.3|94831.3|94864.9|94832|94848.9|94814.9|66
1649424730000|2022-04-08 13:32:10|94855.4|94830.4|94838.2|94813.2|94855.4|94830.4|94835.1|94796.9|67
1649424740000|2022-04-08 13:32:20|94839|94814|94828.7|94803.7|94846.3|94816|94826.1|94790.9|67
1649424750000|2022-04-08 13:32:30|94828.9|94803.9|94838.4|94788.4|94843.2|94805.1|94822.1|94785.4|61
1649424760000|2022-04-08 13:32:40|94840.9|94790.9|94830|94780|94845.9|94809.7|94823|94778.6|66
1649424770000|2022-04-08 13:32:50|94829.9|94779.9|94813.3|94788.3|94831.6|94795.8|94811.4|94779.1|69
1649424780000|2022-04-08 13:33:00|94815.2|94790.2|94818.5|94793.5|94818.6|94793.6|94809.8|94784.8|68
1649424790000|2022-04-08 13:33:10|94817.3|94792.3|94819.6|94794.6|94829.8|94795.9|94811.2|94778.5|60
1649424800000|2022-04-08 13:33:20|94816.7|94791.7|94816.6|94791.6|94822|94797|94816|94791|59
1649424810000|2022-04-08 13:33:30|94816.8|94791.8|94821.3|94796.3|94822.2|94797.2|94816.6|94791.6|66
1649424820000|2022-04-08 13:33:40|94820.8|94795.8|94817.6|94792.6|94821.3|94796.3|94815.6|94790.6|51
1649424830000|2022-04-08 13:33:50|94816.8|94791.8|94814.8|94789.8|94817.6|94792.6|94812.2|94787.2|53
1649424840000|2022-04-08 13:34:00|94814.7|94789.7|94815.6|94790.6|94816.2|94791.2|94810.4|94785.4|59
1649424850000|2022-04-08 13:34:10|94815.9|94790.9|94820.4|94795.4|94820.7|94795.7|94814.4|94789.4|44
1649424860000|2022-04-08 13:34:20|94820|94795|94821.2|94796.2|94821.3|94796.3|94817.9|94792.9|51
1649424870000|2022-04-08 13:34:30|94821.1|94796.1|94820.4|94795.4|94821.2|94796.2|94819.9|94794.9|45
1649424880000|2022-04-08 13:34:40|94820.5|94795.5|94833.8|94808.8|94833.8|94808.8|94820.4|94795.4|41
1649424890000|2022-04-08 13:34:50|94834.1|94809.1|94836.9|94811.9|94844.7|94819.7|94833|94808|56
1649424900000|2022-04-08 13:35:00|94836.8|94811.8|94825.2|94800.2|94846.9|94814.2|94823.7|94796.9|68
1649424910000|2022-04-08 13:35:10|94825.5|94800.5|94835.4|94810.4|94848.5|94814.2|94824.9|94794.7|64
1649424920000|2022-04-08 13:35:20|94837.7|94812.7|94845|94820|94856.5|94823.6|94837.7|94803|56
1649424930000|2022-04-08 13:35:30|94846.2|94821.2|94840.3|94815.3|94853.9|94821.2|94835.6|94803.6|64
1649424940000|2022-04-08 13:35:40|94840.9|94815.9|94842.5|94817.5|94844.9|94819.9|94839.1|94814.1|55
1649424950000|2022-04-08 13:35:50|94842.9|94817.9|94839.2|94814.2|94850.5|94817.9|94834.7|94799|62
1649424960000|2022-04-08 13:36:00|94839|94814|94855.9|94830.9|94862.8|94833|94838.8|94807.1|64
1649424970000|2022-04-08 13:36:10|94855.8|94830.8|94859|94834|94870.7|94834.3|94849.4|94818.5|60
1649424980000|2022-04-08 13:36:20|94859.2|94834.2|94858.5|94833.5|94871.4|94835.6|94856.4|94818.7|51
1649424990000|2022-04-08 13:36:30|94859.1|94834.1|94856.6|94831.6|94859.1|94834.1|94855.8|94830.8|43
1649425000000|2022-04-08 13:36:40|94856.7|94831.7|94840.8|94815.8|94861.7|94833.5|94839.4|94808.4|47
1649425010000|2022-04-08 13:36:50|94837.4|94812.4|94829.1|94804.1|94841.1|94816.1|94826.6|94801.6|55
1649425020000|2022-04-08 13:37:00|94828.7|94803.7|94853.6|94803.6|94853.6|94816.9|94828.3|94803.3|46
1649425030000|2022-04-08 13:37:10|94853.9|94803.9|94849.6|94824.6|94854.7|94828.8|94841.6|94803.9|58
1649425040000|2022-04-08 13:37:20|94850.7|94825.7|94861.3|94836.3|94873.4|94836.5|94848.7|94811.8|50
1649425050000|2022-04-08 13:37:30|94861.5|94836.5|94867.1|94842.1|94879.3|94842.3|94861.5|94827.1|52
1649425060000|2022-04-08 13:37:40|94867.9|94842.9|94856.2|94831.2|94867.9|94842.9|94856.2|94831.2|45
1649425070000|2022-04-08 13:37:50|94856.7|94831.7|94852.8|94827.8|94858.2|94833.2|94852.8|94827.8|53
1649425080000|2022-04-08 13:38:00|94853|94828|94892.2|94842.2|94892.2|94854.9|94852|94816.8|58
1649425090000|2022-04-08 13:38:10|94892.4|94842.4|94910.3|94860.3|94910.9|94873.2|94879.9|94841.6|51
1649425100000|2022-04-08 13:38:20|94910.6|94860.6|94911|94861|94911.7|94877.3|94894.9|94857.9|47
1649425110000|2022-04-08 13:38:30|94897.9|94872.9|94900.3|94875.3|94913.5|94875.3|94895.5|94856.7|58
1649425120000|2022-04-08 13:38:40|94900.2|94875.2|94916.1|94866.1|94917.7|94879.8|94900.1|94866.1|46
1649425130000|2022-04-08 13:38:50|94916.5|94866.5|94927.7|94877.7|94928.5|94878.5|94916.3|94866.3|58
1649425140000|2022-04-08 13:39:00|94927.3|94877.3|94914.4|94864.4|94927.8|94889|94914|94864.4|56
1649425150000|2022-04-08 13:39:10|94914|94864|94923.4|94873.4|94923.4|94880.5|94899.7|94861.1|53
1649425160000|2022-04-08 13:39:20|94923.5|94873.5|94924|94874|94924.8|94886.9|94911.2|94870|47
1649425170000|2022-04-08 13:39:30|94924.1|94874.1|94917.4|94892.4|94929.5|94892.4|94914.4|94874.1|48
1649425180000|2022-04-08 13:39:40|94917.3|94892.3|94929.1|94904.1|94933.2|94904.4|94916.9|94881.2|51
1649425190000|2022-04-08 13:39:50|94928.8|94903.8|94937.8|94912.8|94938.4|94913.4|94928.5|94903.5|61
1649425200000|2022-04-08 13:40:00|94937.2|94912.2|94945.2|94920.2|94945.4|94920.4|94937.2|94912.2|64
1649425210000|2022-04-08 13:40:10|94944.1|94919.1|94940.3|94915.3|94944.8|94919.8|94940.3|94915.3|50
1649425220000|2022-04-08 13:40:20|94941.9|94916.9|94944.5|94919.5|94947|94922|94941.9|94916.9|50
1649425230000|2022-04-08 13:40:30|94944.1|94919.1|94932|94907|94959.4|94924.3|94931.1|94899.9|62
1649425240000|2022-04-08 13:40:40|94931.6|94906.6|94928.8|94903.8|94935.8|94910.8|94928.4|94903.4|68
1649425250000|2022-04-08 13:40:50|94929.1|94904.1|94928.5|94903.5|94943.7|94908|94928.3|94893.7|67
1649425260000|2022-04-08 13:41:00|94935.4|94910.4|94933.1|94908.1|94949.9|94921.3|94927.1|94895.4|67
1649425270000|2022-04-08 13:41:10|94933.2|94908.2|94933.4|94908.4|94955.8|94917.4|94930.5|94893|59
1649425280000|2022-04-08 13:41:20|94929.3|94904.3|94931.9|94906.9|94943.4|94907.4|94924|94890.8|53
1649425290000|2022-04-08 13:41:30|94931.4|94906.4|94927.4|94902.4|94947.9|94907.2|94926.4|94887.4|45
1649425300000|2022-04-08 13:41:40|94926.9|94901.9|94933.9|94883.9|94941.7|94903.3|94919|94881.5|51
1649425310000|2022-04-08 13:41:50|94938.1|94888.1|94934.3|94884.3|94939.5|94901.1|94920.5|94884.3|47
1649425320000|2022-04-08 13:42:00|94936.4|94886.4|94931.2|94906.2|94936.9|94906.2|94921|94883.5|53
1649425330000|2022-04-08 13:42:10|94930.2|94905.2|94946.5|94896.5|94949.3|94909.9|94929.5|94896.3|34
1649425340000|2022-04-08 13:42:20|94947|94897|94933.6|94908.6|94947.6|94911.5|94933|94895.9|42
1649425350000|2022-04-08 13:42:30|94934.2|94909.2|94952.6|94902.6|94960.8|94910.8|94934.2|94900.4|61
1649425360000|2022-04-08 13:42:40|94952|94902|94930.6|94905.6|94955.8|94914.3|94927.2|94902|55
1649425370000|2022-04-08 13:42:50|94931|94906|94924.5|94899.5|94931|94906|94920.3|94895.3|49
1649425380000|2022-04-08 13:43:00|94924.6|94899.6|94915.7|94890.7|94927.6|94902.6|94914.5|94889.5|54
1649425390000|2022-04-08 13:43:10|94915.9|94890.9|94920.2|94895.2|94920.2|94895.2|94915.9|94890.9|37
1649425400000|2022-04-08 13:43:20|94920|94895|94940.9|94915.9|94953.1|94919|94920|94891.4|55
1649425410000|2022-04-08 13:43:30|94939.9|94914.9|94935.9|94910.9|94944.5|94917.2|94930.1|94892.7|51
1649425420000|2022-04-08 13:43:40|94936|94911|94936.2|94886.2|94949.2|94911.4|94923|94886.2|50
1649425430000|2022-04-08 13:43:50|94936.1|94886.1|94923.5|94898.5|94938|94900.2|94923.5|94885.1|39
1649425440000|2022-04-08 13:44:00|94923.4|94898.4|94918.2|94893.2|94925.2|94900.2|94918|94893|57
1649425450000|2022-04-08 13:44:10|94918.3|94893.3|94916.4|94891.4|94918.4|94893.4|94916|94891|30
1649425460000|2022-04-08 13:44:20|94916.2|94891.2|94916.4|94891.4|94917.2|94892.2|94915.2|94890.2|31
1649425470000|2022-04-08 13:44:30|94916.1|94891.1|94925.5|94900.5|94933.5|94901.4|94916.1|94882.5|32
1649425480000|2022-04-08 13:44:40|94926.3|94901.3|94925|94900|94940.5|94901.3|94924.2|94888.1|41
1649425490000|2022-04-08 13:44:50|94925.4|94900.4|94943.9|94918.9|94951.4|94919.3|94925.1|94892.5|54
1649425500000|2022-04-08 13:45:00|94944.4|94919.4|94949.4|94924.4|94954.4|94926.6|94942.2|94904.4|55
1649425510000|2022-04-08 13:45:10|94949.2|94924.2|94956.6|94931.6|94957.6|94932.6|94946.9|94921.9|52
1649425520000|2022-04-08 13:45:20|94955.9|94930.9|94951.5|94926.5|94963.2|94931.7|94949|94912.7|60
1649425530000|2022-04-08 13:45:30|94951.1|94926.1|94938.8|94913.8|94951.2|94926.2|94937.4|94912.4|69
1649425540000|2022-04-08 13:45:40|94937.3|94912.3|94948.6|94923.6|94956.4|94923.6|94936.6|94906.4|48
1649425550000|2022-04-08 13:45:50|94948.7|94923.7|94945.7|94920.7|94949.9|94924.9|94940.7|94915.7|53
1649425560000|2022-04-08 13:46:00|94945.2|94920.2|94949.2|94924.2|94960.7|94926.4|94941.5|94910.4|62
1649425570000|2022-04-08 13:46:10|94948.7|94923.7|94918.5|94893.5|94949.2|94924.2|94918.5|94884.3|59
1649425580000|2022-04-08 13:46:20|94917.9|94892.9|94901.5|94876.5|94929.9|94892.9|94901.5|94863|52
1649425590000|2022-04-08 13:46:30|94902.3|94877.3|94894.8|94869.8|94910.1|94878|94894.2|94857.1|45
1649425600000|2022-04-08 13:46:40|94895.2|94870.2|94896.1|94871.1|94905.6|94880.6|94894.4|94869.4|47
1649425610000|2022-04-08 13:46:50|94897.5|94872.5|94895.2|94870.2|94908|94873.9|94893.8|94856.3|44
1649425620000|2022-04-08 13:47:00|94895|94870|94902|94877|94902.8|94877.8|94894.5|94869.5|48
1649425630000|2022-04-08 13:47:10|94901.9|94876.9|94904.7|94879.7|94905.4|94880.4|94901.9|94876.9|54
1649425640000|2022-04-08 13:47:20|94904.9|94879.9|94924.4|94899.4|94924.4|94899.4|94903|94878|46
1649425650000|2022-04-08 13:47:30|94923.2|94898.2|94912|94887|94935.9|94901.5|94911.3|94874.3|62
1649425660000|2022-04-08 13:47:40|94911.4|94886.4|94916.3|94891.3|94916.3|94891.3|94911.4|94886.4|45
1649425670000|2022-04-08 13:47:50|94916.1|94891.1|94924.5|94899.5|94924.7|94899.7|94910.6|94885.6|53
1649425680000|2022-04-08 13:48:00|94923.9|94898.9|94926.7|94901.7|94928.9|94903.9|94923.9|94898.9|46
1649425690000|2022-04-08 13:48:10|94926.8|94901.8|94911.7|94886.7|94930|94901.8|94911.6|94874.6|44
1649425700000|2022-04-08 13:48:20|94911.8|94886.8|94924.2|94874.2|94937.1|94898.3|94909.8|94873.3|56
1649425710000|2022-04-08 13:48:30|94923.6|94873.6|94913.7|94888.7|94925|94889.2|94909.9|94873.6|57
1649425720000|2022-04-08 13:48:40|94914|94889|94921.1|94896.1|94934.5|94897.1|94913.6|94882.5|64
1649425730000|2022-04-08 13:48:50|94920.9|94895.9|94918.3|94893.3|94931.3|94897.3|94915.4|94877.7|54
1649425740000|2022-04-08 13:49:00|94919.2|94894.2|94931.4|94906.4|94944.9|94907.3|94917.9|94886.4|65
1649425750000|2022-04-08 13:49:10|94931|94906|94935.5|94885.5|94937.9|94907.5|94922.2|94884.4|58
1649425760000|2022-04-08 13:49:20|94935.7|94885.7|94923.5|94898.5|94937.5|94899.6|94922.8|94885.1|52
1649425770000|2022-04-08 13:49:30|94923.7|94898.7|94938.7|94913.7|94943.7|94913.7|94923.7|94892.4|62
1649425780000|2022-04-08 13:49:40|94938.5|94913.5|94930.6|94905.6|94947.6|94915.1|94929.2|94892.5|63
1649425790000|2022-04-08 13:49:50|94930.2|94905.2|94927|94902|94942.7|94908.5|94927|94890.8|49
1649425800000|2022-04-08 13:50:00|94927.7|94902.7|94929|94904|94941.9|94904.5|94927.1|94890.3|35
1649425810000|2022-04-08 13:50:10|94929.1|94904.1|94938.8|94888.8|94942.3|94904.7|94929.1|94888.2|47
1649425820000|2022-04-08 13:50:20|94939.2|94889.2|94931|94881|94939.2|94889.2|94930.2|94880.2|57
1649425830000|2022-04-08 13:50:30|94930.8|94880.8|94930.5|94880.5|94932.7|94895.1|94919.1|94878.9|37
1649425840000|2022-04-08 13:50:40|94930.7|94880.7|94920.9|94870.9|94930.7|94884.6|94907.6|94869.4|35
1649425850000|2022-04-08 13:50:50|94920.6|94870.6|94916.1|94866.1|94922.3|94882.5|94905.6|94865.5|57
1649425860000|2022-04-08 13:51:00|94916.5|94866.5|94916.2|94866.2|94917.9|94867.9|94914.8|94864.8|35
1649425870000|2022-04-08 13:51:10|94916.1|94866.1|94910.7|94860.7|94916.7|94869.2|94891|94856.2|58
1649425880000|2022-04-08 13:51:20|94910.8|94860.8|94892.9|94842.9|94910.8|94860.8|94877.4|94827.4|69
1649425890000|2022-04-08 13:51:30|94892.5|94842.5|94874.6|94849.6|94892.5|94853|94873.4|94833.4|53
1649425900000|2022-04-08 13:51:40|94874.4|94849.4|94874.4|94824.4|94890.8|94852.6|94865.2|94823.8|58
1649425910000|2022-04-08 13:51:50|94875.7|94825.7|94867.6|94842.6|94882.6|94842.7|94866|94825.2|54
1649425920000|2022-04-08 13:52:00|94867.5|94842.5|94855.5|94830.5|94882.3|94843.3|94855.2|94818.6|63
1649425930000|2022-04-08 13:52:10|94855.4|94830.4|94852.5|94827.5|94857.9|94832.9|94852.5|94827.5|28
1649425940000|2022-04-08 13:52:20|94853.9|94828.9|94850.7|94825.7|94863.4|94831.1|94843.5|94805.1|66
1649425950000|2022-04-08 13:52:30|94851.1|94826.1|94857|94832|94867.2|94832.4|94850.5|94815.5|60
1649425960000|2022-04-08 13:52:40|94855.7|94830.7|94851.3|94826.3|94866.4|94830.7|94849|94815|61
1649425970000|2022-04-08 13:52:50|94852.2|94827.2|94887.3|94837.3|94887.3|94847.1|94851.9|94821.9|68
1649425980000|2022-04-08 13:53:00|94887.8|94837.8|94891.7|94841.7|94895|94856.3|94876.1|94837.8|47
1649425990000|2022-04-08 13:53:10|94891.4|94841.4|94889|94839|94891.6|94852.1|94876.6|94837.6|43
1649426000000|2022-04-08 13:53:20|94889.1|94839.1|94866|94841|94889.7|94847|94866|94829.5|38
1649426010000|2022-04-08 13:53:30|94866.2|94841.2|94862.4|94837.4|94877.3|94841.2|94862.1|94826.8|30
1649426020000|2022-04-08 13:53:40|94862.5|94837.5|94865.6|94840.6|94877.9|94845.4|94862.5|94827.7|45
1649426030000|2022-04-08 13:53:50|94866.1|94841.1|94872.2|94847.2|94872.2|94847.2|94866.1|94841.1|51
1649426040000|2022-04-08 13:54:00|94877.2|94852.2|94893.2|94868.2|94909|94870.6|94877.2|94842.4|63
1649426050000|2022-04-08 13:54:10|94893.5|94868.5|94897.8|94872.8|94910.3|94873.1|94892.5|94856.9|44
1649426060000|2022-04-08 13:54:20|94897.6|94872.6|94909.1|94884.1|94911.1|94884.1|94897.5|94860.7|40
1649426070000|2022-04-08 13:54:30|94909|94884|94905.6|94880.6|94909.1|94884.1|94905.1|94880.1|39
1649426080000|2022-04-08 13:54:40|94906.1|94881.1|94915.9|94890.9|94916.3|94891.3|94905.4|94880.4|42
1649426090000|2022-04-08 13:54:50|94916.2|94891.2|94920.9|94895.9|94922.2|94897.2|94915.2|94890.2|53
1649426100000|2022-04-08 13:55:00|94921.2|94896.2|94961.1|94911.1|94962.9|94924.3|94918.9|94893|74
1649426110000|2022-04-08 13:55:10|94949.9|94924.9|94950.8|94925.8|94965.9|94930.3|94948.7|94912.4|62
1649426120000|2022-04-08 13:55:20|94951.5|94926.5|94950.5|94925.5|94953.4|94928.4|94945.4|94920.4|58
1649426130000|2022-04-08 13:55:30|94951.1|94926.1|94950.4|94925.4|94953.5|94928.5|94949.5|94924.5|47
1649426140000|2022-04-08 13:55:40|94950.7|94925.7|94951.5|94926.5|94952.8|94927.8|94943.7|94918.7|43
1649426150000|2022-04-08 13:55:50|94951.8|94926.8|94960.8|94935.8|94961.6|94936.6|94951.8|94926.8|56
1649426160000|2022-04-08 13:56:00|94962.2|94937.2|94956.1|94931.1|94974.9|94941.4|94956|94921.9|54
1649426170000|2022-04-08 13:56:10|94956.4|94931.4|94948.4|94923.4|94958.5|94933.5|94948.4|94923.4|58
1649426180000|2022-04-08 13:56:20|94948.2|94923.2|94954.7|94904.7|94959.4|94924.7|94934.8|94898.3|58
1649426190000|2022-04-08 13:56:30|94955|94905|94936.7|94911.7|94960.8|94923.5|94935.3|94904.3|60
1649426200000|2022-04-08 13:56:40|94938.6|94913.6|94958.2|94908.2|94959.9|94920.2|94933.6|94897.5|64
1649426210000|2022-04-08 13:56:50|94958.6|94908.6|94953.7|94903.7|94959.4|94921.6|94940.6|94901.8|57
1649426220000|2022-04-08 13:57:00|94949.4|94899.4|94927.8|94877.8|94951.5|94914.6|94920|94877.5|68
1649426230000|2022-04-08 13:57:10|94929.9|94879.9|94917.2|94892.2|94933.3|94894.3|94917.2|94878.2|52
1649426240000|2022-04-08 13:57:20|94917.4|94892.4|94931.8|94881.8|94934.7|94892.4|94916.9|94877|52
1649426250000|2022-04-08 13:57:30|94933.2|94883.2|94927.6|94877.6|94933.2|94897.7|94915.1|94874.5|60
1649426260000|2022-04-08 13:57:40|94927.9|94877.9|94914.8|94889.8|94931.6|94893.5|94914.8|94874.6|57
1649426270000|2022-04-08 13:57:50|94914.7|94889.7|94926.5|94876.5|94927.9|94889.7|94912.4|94873.2|50
1649426280000|2022-04-08 13:58:00|94926.3|94876.3|94934.1|94909.1|94948.4|94912.9|94924.6|94874.6|59
1649426290000|2022-04-08 13:58:10|94933.9|94908.9|94930.7|94905.7|94943.1|94908.9|94930|94892.8|55
1649426300000|2022-04-08 13:58:20|94931.1|94906.1|94933.3|94908.3|94943.7|94918.7|94931.1|94906.1|65
1649426310000|2022-04-08 13:58:30|94935.4|94910.4|94933|94908|94935.4|94910.4|94931.6|94906.6|39
1649426320000|2022-04-08 13:58:40|94932.8|94907.8|94964.7|94939.7|94972|94939.7|94932.2|94901.9|64
1649426330000|2022-04-08 13:58:50|94977.9|94927.9|94950.2|94925.2|94977.9|94933|94950.2|94919.9|63
1649426340000|2022-04-08 13:59:00|94950.8|94925.8|94946.7|94921.7|94963.8|94926.6|94944.8|94907.7|66
1649426350000|2022-04-08 13:59:10|94946.8|94921.8|94955.2|94930.2|94956.6|94931.6|94946.2|94921.2|52
1649426360000|2022-04-08 13:59:20|94954.9|94929.9|94930|94905|94967.5|94929.9|94922.8|94893.9|66
1649426370000|2022-04-08 13:59:30|94930.3|94905.3|94939.2|94889.2|94943.2|94907.3|94926.8|94884.7|69
1649426380000|2022-04-08 13:59:40|94922.8|94897.8|94941.4|94916.4|94952.3|94916.4|94922.8|94891.8|66
1649426390000|2022-04-08 13:59:50|94939.8|94914.8|94940.4|94915.4|94955.4|94918.3|94937.1|94902.5|62
1649426400000|2022-04-08 14:00:00|94937|94912|94928.1|94878.1|94945.3|94920.3|94923.4|94877.2|68
1649426410000|2022-04-08 14:00:10|94927.9|94877.9|94897.3|94847.3|94932|94882|94893|94843|63
1649426420000|2022-04-08 14:00:20|94897.9|94847.9|94896|94846|94900.2|94850.2|94893.9|94843.9|62
1649426430000|2022-04-08 14:00:30|94896.1|94846.1|94880.5|94855.5|94897.7|94856.2|94880.2|94839.3|62
1649426440000|2022-04-08 14:00:40|94880.2|94855.2|94884.7|94859.7|94899.7|94861.1|94880.2|94840.8|59
1649426450000|2022-04-08 14:00:50|94884.3|94859.3|94898.1|94848.1|94899.7|94860.8|94884.3|94847.5|44
1649426460000|2022-04-08 14:01:00|94898.3|94848.3|94913.7|94863.7|94916.2|94866.2|94898.3|94848.3|64
1649426470000|2022-04-08 14:01:10|94913.5|94863.5|94915.3|94890.3|94917.3|94890.3|94901.7|94862.5|61
1649426480000|2022-04-08 14:01:20|94915.1|94890.1|94899.4|94874.4|94915.1|94890.1|94897.9|94872.9|57
1649426490000|2022-04-08 14:01:30|94898.7|94873.7|94901|94876|94913|94877.8|94898.1|94861.1|67
1649426500000|2022-04-08 14:01:40|94900.1|94875.1|94902.6|94877.6|94917.5|94877.8|94897.5|94866.4|46
1649426510000|2022-04-08 14:01:50|94903|94878|94895.9|94870.9|94915.2|94878|94893.9|94863.1|62
1649426520000|2022-04-08 14:02:00|94895.3|94870.3|94884.7|94859.7|94897.3|94872.3|94884.7|94859.7|62
1649426530000|2022-04-08 14:02:10|94886.3|94861.3|94886|94861|94889.5|94864.5|94882.7|94857.7|64
1649426540000|2022-04-08 14:02:20|94887.1|94862.1|94887|94862|94888.2|94863.2|94879.4|94854.4|62
1649426550000|2022-04-08 14:02:30|94887.3|94862.3|94895.3|94870.3|94895.3|94870.3|94885.9|94860.9|44
1649426560000|2022-04-08 14:02:40|94907.9|94857.9|94896|94871|94907.9|94871.5|94894.6|94856.5|39
1649426570000|2022-04-08 14:02:50|94895.6|94870.6|94895.4|94870.4|94897.1|94872.1|94894.5|94869.5|45
1649426580000|2022-04-08 14:03:00|94895.5|94870.5|94868.6|94843.6|94896.1|94871.1|94866.2|94833.7|56
1649426590000|2022-04-08 14:03:10|94867.6|94842.6|94868.5|94843.5|94870.5|94845.5|94862.9|94837.9|67
1649426600000|2022-04-08 14:03:20|94868.8|94843.8|94868.2|94843.2|94870|94845|94864.7|94839.7|45
1649426610000|2022-04-08 14:03:30|94868.4|94843.4|94854.2|94829.2|94871.9|94844.6|94852.1|94821.9|63
1649426620000|2022-04-08 14:03:40|94854|94829|94852.7|94827.7|94857.5|94832.5|94849.6|94824.6|46
1649426630000|2022-04-08 14:03:50|94851.5|94826.5|94851.5|94826.5|94861.1|94836.1|94851.5|94826.5|55
1649426640000|2022-04-08 14:04:00|94853.2|94828.2|94861.2|94836.2|94863.1|94838.1|94852.6|94827.6|49
1649426650000|2022-04-08 14:04:10|94861.8|94836.8|94867.7|94842.7|94868.6|94843.6|94861.6|94836.6|54
1649426660000|2022-04-08 14:04:20|94867.6|94842.6|94872.2|94847.2|94874.1|94849.1|94867.6|94842.6|57
1649426670000|2022-04-08 14:04:30|94872.5|94847.5|94888.7|94863.7|94897.6|94872.6|94872.5|94847.3|46
1649426680000|2022-04-08 14:04:40|94885.3|94860.3|94892|94867|94892.1|94867.1|94883.5|94858.5|60
1649426690000|2022-04-08 14:04:50|94891.9|94866.9|94900.9|94875.9|94902.1|94877.1|94891.6|94866.6|62
1649426700000|2022-04-08 14:05:00|94907.3|94882.3|94906.4|94881.4|94910.8|94885.8|94904.9|94879.9|56
1649426710000|2022-04-08 14:05:10|94905.4|94880.4|94896|94871|94906.6|94881.6|94893.1|94868.1|57
1649426720000|2022-04-08 14:05:20|94896.5|94871.5|94898.4|94873.4|94899.1|94874.1|94892.7|94867.7|52
1649426730000|2022-04-08 14:05:30|94897.6|94872.6|94904.1|94879.1|94907.5|94882.5|94896.5|94871.5|48
1649426740000|2022-04-08 14:05:40|94903.7|94878.7|94899.4|94874.4|94906|94881|94897.3|94872.3|60
1649426750000|2022-04-08 14:05:50|94899.5|94874.5|94895.9|94870.9|94902.3|94877.3|94893.6|94868.6|46
1649426760000|2022-04-08 14:06:00|94896.3|94871.3|94892.6|94867.6|94896.7|94871.7|94891.4|94866.4|32
1649426770000|2022-04-08 14:06:10|94893.1|94868.1|94890.9|94865.9|94894.6|94869.6|94890.2|94865.2|34
1649426780000|2022-04-08 14:06:20|94890.7|94865.7|94865.6|94840.6|94891.7|94866.7|94864.9|94839.9|57
1649426790000|2022-04-08 14:06:30|94866|94841|94865.2|94840.2|94881.3|94844.9|94864.9|94829.7|54
1649426800000|2022-04-08 14:06:40|94865.5|94840.5|94863.8|94838.8|94866|94841|94861.4|94836.4|53
1649426810000|2022-04-08 14:06:50|94864.1|94839.1|94858.3|94833.3|94864.4|94839.4|94857.2|94832.2|46
1649426820000|2022-04-08 14:07:00|94858.1|94833.1|94880.6|94830.6|94880.6|94841.5|94850.7|94814.7|59
1649426830000|2022-04-08 14:07:10|94879.8|94829.8|94858.8|94833.8|94880.7|94841.4|94855.8|94828.9|57
1649426840000|2022-04-08 14:07:20|94858.9|94833.9|94856|94831|94860.3|94835.3|94855.9|94830.9|45
1649426850000|2022-04-08 14:07:30|94856.4|94831.4|94861.8|94836.8|94862.4|94837.4|94856.1|94831.1|29
1649426860000|2022-04-08 14:07:40|94878|94828|94869.2|94844.2|94878|94844.2|94863.4|94825.5|36
1649426870000|2022-04-08 14:07:50|94869.5|94844.5|94868.5|94818.5|94886.8|94854.6|94862|94818.1|57
1649426880000|2022-04-08 14:08:00|94868.7|94818.7|94868.5|94818.5|94870.3|94831.1|94854.8|94813.5|58
1649426890000|2022-04-08 14:08:10|94869.1|94819.1|94857.3|94832.3|94874.6|94836|94857.3|94816.5|51
1649426900000|2022-04-08 14:08:20|94870.9|94820.9|94868.3|94818.3|94871.1|94834|94856.1|94817.2|45
1649426910000|2022-04-08 14:08:30|94868.1|94818.1|94856.1|94831.1|94869.9|94831.8|94853.8|94816.2|45
1649426920000|2022-04-08 14:08:40|94855.9|94830.9|94861.5|94811.5|94861.5|94832.9|94848.1|94811.1|40
1649426930000|2022-04-08 14:08:50|94860.4|94810.4|94846.7|94821.7|94860.4|94824.9|94845.3|94810.4|39
1649426940000|2022-04-08 14:09:00|94847.2|94822.2|94849.7|94799.7|94858.7|94822.2|94840.2|94799.6|61
1649426950000|2022-04-08 14:09:10|94851|94801|94851.1|94801.1|94851.5|94811.1|94830.7|94794.1|62
1649426960000|2022-04-08 14:09:20|94848.8|94798.8|94833.6|94808.6|94852|94814.7|94833.6|94795.8|66
1649426970000|2022-04-08 14:09:30|94833.8|94808.8|94837.1|94812.1|94847.8|94812.5|94830.6|94795.4|51
1649426980000|2022-04-08 14:09:40|94837.7|94812.7|94845|94820|94845|94820|94836.1|94811.1|44
1649426990000|2022-04-08 14:09:50|94845.7|94820.7|94845.1|94820.1|94846|94821|94839.5|94814.5|53
1649427000000|2022-04-08 14:10:00|94844.8|94819.8|94862.6|94837.6|94865.3|94840.3|94844.8|94819.8|62
1649427010000|2022-04-08 14:10:10|94862.4|94837.4|94865.4|94840.4|94870.6|94845.6|94859.7|94834.7|61
1649427020000|2022-04-08 14:10:20|94864.3|94839.3|94865.7|94840.7|94866.8|94841.8|94864.3|94839.3|37
1649427030000|2022-04-08 14:10:30|94865.6|94840.6|94858.5|94833.5|94867|94842|94858.5|94833.5|40
1649427040000|2022-04-08 14:10:40|94858.7|94833.7|94848.3|94823.3|94859.1|94834.1|94846|94821|61
1649427050000|2022-04-08 14:10:50|94849.1|94824.1|94847|94822|94851.4|94826.4|94847|94822|51
1649427060000|2022-04-08 14:11:00|94846.9|94821.9|94819.1|94794.1|94847.6|94822.6|94818.4|94790.6|64
1649427070000|2022-04-08 14:11:10|94818.4|94793.4|94809.6|94784.6|94819.9|94794.9|94809.3|94784.3|57
1649427080000|2022-04-08 14:11:20|94809.1|94784.1|94813|94788|94814.7|94789.7|94808.5|94783.5|46
1649427090000|2022-04-08 14:11:30|94813.8|94788.8|94804.7|94779.7|94828.3|94792.1|94804.3|94777.8|49
1649427100000|2022-04-08 14:11:40|94804.8|94779.8|94808.4|94783.4|94810.9|94785.9|94804.7|94779.7|49
1649427110000|2022-04-08 14:11:50|94808.5|94783.5|94807.9|94782.9|94818.5|94783.9|94803.3|94767.8|53
1649427120000|2022-04-08 14:12:00|94807.7|94782.7|94807.1|94782.1|94810.8|94785.8|94804.1|94779.1|62
1649427130000|2022-04-08 14:12:10|94805.8|94780.8|94803.2|94778.2|94808.6|94783.6|94802.7|94777.7|61
1649427140000|2022-04-08 14:12:20|94800.8|94775.8|94807.8|94782.8|94814.1|94789.1|94800.4|94775.4|61
1649427150000|2022-04-08 14:12:30|94805.6|94780.6|94814.1|94764.1|94817.5|94781.5|94801.1|94763.2|55
1649427160000|2022-04-08 14:12:40|94813.8|94763.8|94799.4|94774.4|94813.8|94776.9|94798.2|94761.3|38
1649427170000|2022-04-08 14:12:50|94799.1|94774.1|94804.1|94779.1|94804.1|94779.1|94797.9|94772.9|36
1649427180000|2022-04-08 14:13:00|94807|94782|94805.8|94780.8|94821.8|94784.8|94804.9|94770.1|51
1649427190000|2022-04-08 14:13:10|94805.6|94780.6|94805.7|94780.7|94818.9|94784.6|94804.3|94768.6|48
1649427200000|2022-04-08 14:13:20|94805.4|94780.4|94831.8|94781.8|94832|94789.5|94804.9|94775.3|53
1649427210000|2022-04-08 14:13:30|94828.9|94778.9|94823.5|94773.5|94830.2|94792.2|94811.4|94773.5|55
1649427220000|2022-04-08 14:13:40|94822.5|94772.5|94810.8|94785.8|94822.6|94785.9|94805.9|94769.5|46
1649427230000|2022-04-08 14:13:50|94812.6|94787.6|94807.4|94782.4|94820.8|94787.6|94805.5|94770.6|38
1649427240000|2022-04-08 14:14:00|94807.5|94782.5|94807.5|94782.5|94811|94786|94807.3|94782.3|46
1649427250000|2022-04-08 14:14:10|94808.1|94783.1|94806.6|94781.6|94808.7|94783.7|94804|94779|52
1649427260000|2022-04-08 14:14:20|94806.9|94781.9|94807.6|94782.6|94810|94785|94806.5|94781.5|52
1649427270000|2022-04-08 14:14:30|94806.4|94781.4|94805.3|94780.3|94808.7|94783.7|94804|94779|47
1649427280000|2022-04-08 14:14:40|94805.4|94780.4|94802.3|94777.3|94805.5|94780.5|94801.6|94776.6|37
1649427290000|2022-04-08 14:14:50|94802.4|94777.4|94801.9|94776.9|94802.8|94777.8|94800.9|94775.9|36
1649427300000|2022-04-08 14:15:00|94800.9|94775.9|94803.1|94778.1|94804.6|94779.6|94800.8|94775.8|39
1649427310000|2022-04-08 14:15:10|94803.2|94778.2|94810.9|94785.9|94811.4|94786.4|94803.2|94778.2|32
1649427320000|2022-04-08 14:15:20|94810.8|94785.8|94839.3|94814.3|94851.6|94816.2|94810.8|94785.8|65
1649427330000|2022-04-08 14:15:30|94838.2|94813.2|94829.1|94804.1|94841.8|94816.8|94827.1|94802.1|63
1649427340000|2022-04-08 14:15:40|94828.9|94803.9|94830.1|94805.1|94830.1|94805.1|94826.7|94801.7|28
1649427350000|2022-04-08 14:15:50|94830.3|94805.3|94828.4|94803.4|94830.3|94805.3|94828.4|94803.4|34
1649427360000|2022-04-08 14:16:00|94825.9|94800.9|94815.4|94790.4|94829.7|94800.9|94808.5|94773.6|61
1649427370000|2022-04-08 14:16:10|94815.5|94790.5|94811.3|94786.3|94818.4|94793.4|94811.3|94786.3|48
1649427380000|2022-04-08 14:16:20|94810.6|94785.6|94804.8|94779.8|94820.5|94786.9|94804.4|94770.4|51
1649427390000|2022-04-08 14:16:30|94805.1|94780.1|94772.6|94747.6|94805.1|94780.1|94770.5|94736.3|65
1649427400000|2022-04-08 14:16:40|94772.2|94747.2|94780.1|94755.1|94798.4|94756.6|94772.2|94737.2|52
1649427410000|2022-04-08 14:16:50|94792.6|94742.6|94814.1|94764.1|94817.5|94767.5|94792.6|94742.6|59
1649427420000|2022-04-08 14:17:00|94814.4|94764.4|94824.9|94774.9|94824.9|94774.9|94812.2|94762.2|62
1649427430000|2022-04-08 14:17:10|94825.1|94775.1|94833.8|94783.8|94834.9|94788.6|94813.2|94773.7|62
1649427440000|2022-04-08 14:17:20|94833.2|94783.2|94835.4|94810.4|94849.7|94811.3|94833.2|94783.2|59
1649427450000|2022-04-08 14:17:30|94835.5|94810.5|94848.9|94798.9|94852.8|94811.2|94835.5|94797.9|47
1649427460000|2022-04-08 14:17:40|94848.1|94798.1|94828.6|94778.6|94848.1|94798.1|94818.8|94778.3|55
1649427470000|2022-04-08 14:17:50|94818.2|94793.2|94820.4|94795.4|94820.7|94795.7|94817.6|94792.6|41
1649427480000|2022-04-08 14:18:00|94820.6|94795.6|94830.5|94780.5|94833|94796.7|94816.8|94779.2|50
1649427490000|2022-04-08 14:18:10|94831|94781|94824.7|94774.7|94831|94786.7|94811.7|94772.6|47
1649427500000|2022-04-08 14:18:20|94824.5|94774.5|94810|94760|94824.5|94780|94800.9|94760|65
1649427510000|2022-04-08 14:18:30|94809.6|94759.6|94798.3|94773.3|94811.1|94774.4|94797.2|94759.6|34
1649427520000|2022-04-08 14:18:40|94798.7|94773.7|94785.7|94760.7|94811.3|94773.9|94785.7|94759|42
1649427530000|2022-04-08 14:18:50|94785.3|94760.3|94780|94755|94798.5|94760.4|94777.5|94743.2|63
1649427540000|2022-04-08 14:19:00|94780.4|94755.4|94793.2|94768.2|94804.5|94768.6|94780|94747.2|61
1649427550000|2022-04-08 14:19:10|94793|94768|94798.8|94773.8|94799.9|94774.9|94790.8|94765.8|51
1649427560000|2022-04-08 14:19:20|94797.8|94772.8|94809.8|94784.8|94810|94785|94797.7|94772.7|59
1649427570000|2022-04-08 14:19:30|94809.1|94784.1|94803.2|94778.2|94809.8|94784.8|94803.2|94778.2|48
1649427580000|2022-04-08 14:19:40|94802.7|94777.7|94806.7|94781.7|94806.7|94781.7|94800.3|94775.3|55
1649427590000|2022-04-08 14:19:50|94806.6|94781.6|94795.4|94770.4|94808.2|94783.2|94793.5|94768.5|54
1649427600000|2022-04-08 14:20:00|94795.3|94770.3|94784.8|94759.8|94795.3|94770.3|94784.8|94759.8|53
1649427610000|2022-04-08 14:20:10|94783.5|94758.5|94777.6|94752.6|94785.6|94760.6|94775|94750|58
1649427620000|2022-04-08 14:20:20|94778.1|94753.1|94788.1|94763.1|94801.1|94763.1|94777.3|94739.5|36
1649427630000|2022-04-08 14:20:30|94788.7|94763.7|94788.8|94763.8|94789.6|94764.6|94786.2|94761.2|45
1649427640000|2022-04-08 14:20:40|94788.7|94763.7|94795.1|94770.1|94795.7|94770.7|94788.7|94763.7|35
1649427650000|2022-04-08 14:20:50|94795.3|94770.3|94794.3|94769.3|94798.1|94773.1|94793.9|94768.9|62
1649427660000|2022-04-08 14:21:00|94793.7|94768.7|94802.8|94777.8|94804.7|94779.7|94792.2|94767.2|53
1649427670000|2022-04-08 14:21:10|94802.1|94777.1|94796.5|94771.5|94802.6|94777.6|94796.5|94771.5|40
1649427680000|2022-04-08 14:21:20|94796.6|94771.6|94796.4|94771.4|94798.8|94773.8|94793.4|94768.4|55
1649427690000|2022-04-08 14:21:30|94796.2|94771.2|94795.7|94770.7|94797.1|94772.1|94790.5|94765.5|44
1649427700000|2022-04-08 14:21:40|94796.7|94771.7|94796.1|94771.1|94797.6|94772.6|94795.3|94770.3|39
1649427710000|2022-04-08 14:21:50|94796.2|94771.2|94795.7|94770.7|94797.1|94772.1|94795.1|94770.1|25
1649427720000|2022-04-08 14:22:00|94795.6|94770.6|94775.6|94750.6|94796.4|94771.4|94775.1|94750.1|63
1649427730000|2022-04-08 14:22:10|94774.7|94749.7|94769.2|94744.2|94778.1|94753.1|94769.2|94744.2|68
1649427740000|2022-04-08 14:22:20|94769.7|94744.7|94761.7|94736.7|94772.7|94747.7|94760.5|94735.5|59
1649427750000|2022-04-08 14:22:30|94762.5|94737.5|94767.7|94742.7|94769.9|94744.9|94762.5|94737.5|57
1649427760000|2022-04-08 14:22:40|94767.6|94742.6|94754.9|94729.9|94768.7|94743.7|94754.9|94729.9|51
1649427770000|2022-04-08 14:22:50|94755|94730|94760|94735|94760.6|94735.6|94755|94730|58
1649427780000|2022-04-08 14:23:00|94760.9|94735.9|94769.1|94744.1|94770.8|94745.8|94760.9|94735.9|48
1649427790000|2022-04-08 14:23:10|94769.3|94744.3|94762.9|94737.9|94771.2|94746.2|94762.4|94737.4|52
1649427800000|2022-04-08 14:23:20|94762.8|94737.8|94765.7|94740.7|94766.9|94741.9|94762.8|94737.8|47
1649427810000|2022-04-08 14:23:30|94765.6|94740.6|94761|94736|94766.2|94741.2|94759.5|94734.5|54
1649427820000|2022-04-08 14:23:40|94761.3|94736.3|94753.6|94728.6|94761.3|94736.3|94751.5|94726.5|56
1649427830000|2022-04-08 14:23:50|94753.4|94728.4|94748.1|94723.1|94754.8|94729.8|94743|94718|69
1649427840000|2022-04-08 14:24:00|94748.5|94723.5|94744.2|94719.2|94748.5|94723.5|94740.6|94715.6|56
1649427850000|2022-04-08 14:24:10|94743|94718|94727.2|94677.2|94746.7|94721.7|94715.8|94677.2|61
1649427860000|2022-04-08 14:24:20|94726.8|94676.8|94716.2|94691.2|94731.6|94695.4|94712.8|94675.9|63
1649427870000|2022-04-08 14:24:30|94716|94691|94710.6|94685.6|94729.5|94691.5|94708.6|94676.6|62
1649427880000|2022-04-08 14:24:40|94710.2|94685.2|94710.2|94685.2|94711.8|94686.8|94705.8|94680.8|54
1649427890000|2022-04-08 14:24:50|94710|94685|94720|94695|94723.4|94695.4|94704.9|94673.4|56
1649427900000|2022-04-08 14:25:00|94720.1|94695.1|94716.1|94691.1|94720.6|94695.6|94713.9|94688.9|40
1649427910000|2022-04-08 14:25:10|94715.8|94690.8|94721.6|94696.6|94723.3|94698.3|94715.8|94690.8|57
1649427920000|2022-04-08 14:25:20|94719.5|94694.5|94724.3|94699.3|94726|94701|94719.5|94694.5|60
1649427930000|2022-04-08 14:25:30|94724|94699|94715.9|94690.9|94724.3|94699.3|94714.3|94689.3|67
1649427940000|2022-04-08 14:25:40|94716.3|94691.3|94713.4|94688.4|94716.8|94691.8|94708|94683|55
1649427950000|2022-04-08 14:25:50|94713.5|94688.5|94723.4|94698.4|94723.4|94698.4|94713.5|94688.5|42
1649427960000|2022-04-08 14:26:00|94723.6|94698.6|94722|94697|94725.5|94700.5|94719.6|94694.6|58
1649427970000|2022-04-08 14:26:10|94722.1|94697.1|94711.2|94686.2|94722.2|94697.2|94711.2|94686.2|47
1649427980000|2022-04-08 14:26:20|94710.9|94685.9|94694.2|94669.2|94711.1|94686.1|94694.2|94669.2|52
1649427990000|2022-04-08 14:26:30|94694.1|94669.1|94720.3|94695.3|94720.3|94695.3|94688.9|94663.9|55
1649428000000|2022-04-08 14:26:40|94719.7|94694.7|94732.1|94707.1|94734.7|94709.7|94719.2|94694.2|58
1649428010000|2022-04-08 14:26:50|94732.4|94707.4|94725.9|94700.9|94732.8|94707.8|94724.9|94699.9|51
1649428020000|2022-04-08 14:27:00|94727.1|94702.1|94721.3|94696.3|94728.3|94703.3|94720.9|94695.9|47
1649428030000|2022-04-08 14:27:10|94722|94697|94722.7|94697.7|94723|94698|94718.6|94693.6|35
1649428040000|2022-04-08 14:27:20|94722.5|94697.5|94723.8|94698.8|94725.4|94700.4|94721|94696|38
1649428050000|2022-04-08 14:27:30|94725.3|94700.3|94735.1|94710.1|94735.1|94710.1|94725.3|94700.3|47
1649428060000|2022-04-08 14:27:40|94736.1|94711.1|94727.7|94702.7|94736.1|94711.1|94727.1|94702.1|45
1649428070000|2022-04-08 14:27:50|94727.1|94702.1|94729.5|94704.5|94729.5|94704.5|94727.1|94702.1|22
1649428080000|2022-04-08 14:28:00|94728.8|94703.8|94729.1|94704.1|94729.9|94704.9|94725.7|94700.7|40
1649428090000|2022-04-08 14:28:10|94729.4|94704.4|94723.6|94698.6|94729.4|94704.4|94720.4|94695.4|53
1649428100000|2022-04-08 14:28:20|94723.9|94698.9|94723|94698|94728.2|94703.2|94719.9|94694.9|55
1649428110000|2022-04-08 14:28:30|94723.1|94698.1|94740|94715|94740|94715|94722.7|94697.7|64
1649428120000|2022-04-08 14:28:40|94739.5|94714.5|94744.9|94719.9|94747.1|94722.1|94737.5|94712.5|60
1649428130000|2022-04-08 14:28:50|94745|94720|94743.3|94718.3|94745.6|94720.6|94739|94714|46
1649428140000|2022-04-08 14:29:00|94743|94718|94722.1|94697.1|94745.1|94720.1|94722.1|94697.1|61
1649428150000|2022-04-08 14:29:10|94722.2|94697.2|94724.2|94699.2|94726.1|94701.1|94721.9|94696.9|50
1649428160000|2022-04-08 14:29:20|94724.3|94699.3|94700.1|94675.1|94726.6|94701.6|94699.3|94674.3|58
1649428170000|2022-04-08 14:29:30|94700.8|94675.8|94703.5|94678.5|94705|94680|94700.8|94675.8|56
1649428180000|2022-04-08 14:29:40|94703.3|94678.3|94697.3|94672.3|94704|94679|94691.7|94666.7|47
1649428190000|2022-04-08 14:29:50|94698.3|94673.3|94702.5|94677.5|94702.5|94677.5|94694|94669|54
1649428200000|2022-04-08 14:30:00|94702.4|94677.4|94709.6|94684.6|94709.6|94684.6|94701.7|94676.7|61
1649428210000|2022-04-08 14:30:10|94709.8|94684.8|94721.8|94696.8|94724.7|94699.7|94709.8|94684.8|60
1649428220000|2022-04-08 14:30:20|94722|94697|94715.4|94690.4|94722.5|94697.5|94713.7|94688.7|58
1649428230000|2022-04-08 14:30:30|94715.2|94690.2|94718.7|94693.7|94722.3|94697.3|94714.1|94689.1|61
1649428240000|2022-04-08 14:30:40|94718.4|94693.4|94707.6|94682.6|94718.7|94693.7|94707.1|94682.1|59
1649428250000|2022-04-08 14:30:50|94707.5|94682.5|94696.3|94671.3|94707.5|94682.5|94694.5|94669.5|61
1649428260000|2022-04-08 14:31:00|94694.8|94669.8|94701.7|94676.7|94702|94677|94694.8|94669.8|47
1649428270000|2022-04-08 14:31:10|94701.4|94676.4|94703|94678|94704.9|94679.9|94698.8|94673.8|42
1649428280000|2022-04-08 14:31:20|94703.1|94678.1|94700.5|94675.5|94707.4|94682.4|94700.4|94675.4|58
1649428290000|2022-04-08 14:31:30|94700.4|94675.4|94700|94675|94700.4|94675.4|94693.7|94668.7|58
1649428300000|2022-04-08 14:31:40|94701.1|94676.1|94695.2|94670.2|94703.7|94678.7|94694.5|94669.5|59
1649428310000|2022-04-08 14:31:50|94695.9|94670.9|94690.6|94665.6|94695.9|94670.9|94689.7|94664.7|56
1649428320000|2022-04-08 14:32:00|94690.4|94665.4|94688.9|94663.9|94692.4|94667.4|94688.5|94663.5|52
1649428330000|2022-04-08 14:32:10|94689.1|94664.1|94688|94663|94690.4|94665.4|94681.7|94656.7|56
1649428340000|2022-04-08 14:32:20|94687.9|94662.9|94690.8|94665.8|94691.4|94666.4|94686.3|94661.3|44
1649428350000|2022-04-08 14:32:30|94689.6|94664.6|94698.8|94673.8|94702.2|94677.2|94688.6|94663.6|52
1649428360000|2022-04-08 14:32:40|94698.5|94673.5|94703.7|94678.7|94707.3|94682.3|94697.2|94672.2|69
1649428370000|2022-04-08 14:32:50|94704.1|94679.1|94708.2|94683.2|94710.1|94685.1|94702.2|94677.2|62
1649428380000|2022-04-08 14:33:00|94707.5|94682.5|94711|94686|94712.8|94687.8|94706.4|94681.4|59
1649428390000|2022-04-08 14:33:10|94711.4|94686.4|94711.3|94686.3|94714.5|94689.5|94707.1|94682.1|60
1649428400000|2022-04-08 14:33:20|94710.7|94685.7|94707.7|94682.7|94714.3|94689.3|94705.9|94680.9|53
1649428410000|2022-04-08 14:33:30|94706.6|94681.6|94709.6|94684.6|94711.8|94686.8|94706.6|94681.6|46
1649428420000|2022-04-08 14:33:40|94709.4|94684.4|94710.6|94685.6|94711.4|94686.4|94707.5|94682.5|42
1649428430000|2022-04-08 14:33:50|94710.9|94685.9|94701.6|94676.6|94711.1|94686.1|94701.6|94676.6|24
1649428440000|2022-04-08 14:34:00|94705.5|94680.5|94700.1|94675.1|94709.5|94684.5|94697.9|94672.9|68
1649428450000|2022-04-08 14:34:10|94700.5|94675.5|94700.3|94675.3|94702.3|94677.3|94698.2|94673.2|50
1649428460000|2022-04-08 14:34:20|94701.3|94676.3|94702.7|94677.7|94703.1|94678.1|94699.6|94674.6|37
1649428470000|2022-04-08 14:34:30|94702.6|94677.6|94721.1|94696.1|94723.5|94698.5|94702.6|94677.6|46
1649428480000|2022-04-08 14:34:40|94721.3|94696.3|94705.7|94680.7|94721.3|94696.3|94705.4|94669.8|36
1649428490000|2022-04-08 14:34:50|94705.6|94680.6|94691.5|94666.5|94706.2|94681.2|94690.4|94665.4|55
1649428500000|2022-04-08 14:35:00|94691.1|94666.1|94686.5|94661.5|94691.7|94666.7|94685.9|94660.9|50
1649428510000|2022-04-08 14:35:10|94686.4|94661.4|94687.9|94662.9|94696|94663.9|94679.4|94646|51
1649428520000|2022-04-08 14:35:20|94688.1|94663.1|94688.1|94663.1|94689.6|94664.6|94684.7|94659.7|44
1649428530000|2022-04-08 14:35:30|94689.9|94664.9|94697.2|94672.2|94698.8|94673.8|94685.8|94660.8|43
1649428540000|2022-04-08 14:35:40|94696.4|94671.4|94697.1|94672.1|94700.2|94675.2|94696.1|94671.1|35
1649428550000|2022-04-08 14:35:50|94698.4|94673.4|94703.2|94678.2|94703.7|94678.7|94694.5|94669.5|53
1649428560000|2022-04-08 14:36:00|94703.9|94678.9|94705.1|94680.1|94705.7|94680.7|94701.2|94676.2|56
1649428570000|2022-04-08 14:36:10|94705.2|94680.2|94718.2|94693.2|94728.6|94703.6|94705.2|94680.2|72
1649428580000|2022-04-08 14:36:20|94721.1|94696.1|94724.1|94699.1|94727.9|94702.9|94720.6|94695.6|67
1649428590000|2022-04-08 14:36:30|94723.9|94698.9|94725.1|94700.1|94731.6|94706.6|94723.9|94698.9|56
1649428600000|2022-04-08 14:36:40|94724.6|94699.6|94712.5|94687.5|94728.8|94703.8|94712.5|94687.5|66
1649428610000|2022-04-08 14:36:50|94711.6|94686.6|94709.8|94684.8|94713.4|94688.4|94708.4|94683.4|48
1649428620000|2022-04-08 14:37:00|94710.2|94685.2|94712.3|94687.3|94713|94688|94707.8|94682.8|47
1649428630000|2022-04-08 14:37:10|94711.8|94686.8|94699.4|94674.4|94712.3|94687.3|94699.3|94674.3|52
1649428640000|2022-04-08 14:37:20|94699.6|94674.6|94704.8|94679.8|94707.5|94682.5|94699.3|94674.3|59
1649428650000|2022-04-08 14:37:30|94704.7|94679.7|94707.4|94682.4|94708.2|94683.2|94704.1|94679.1|45
1649428660000|2022-04-08 14:37:40|94707.2|94682.2|94709.5|94684.5|94711.6|94686.6|94703.9|94678.9|52
1649428670000|2022-04-08 14:37:50|94709.4|94684.4|94709.5|94684.5|94712.4|94687.4|94706.5|94681.5|36
1649428680000|2022-04-08 14:38:00|94709.6|94684.6|94704.5|94679.5|94711.6|94686.6|94704.3|94679.3|42
1649428690000|2022-04-08 14:38:10|94705.4|94680.4|94706.9|94681.9|94708.8|94683.8|94705.3|94680.3|34
1649428700000|2022-04-08 14:38:20|94706.8|94681.8|94707.6|94682.6|94709.8|94684.8|94706.6|94681.6|18
1649428710000|2022-04-08 14:38:30|94707.4|94682.4|94713.1|94688.1|94720.7|94695.7|94707|94682|47
1649428720000|2022-04-08 14:38:40|94715|94690|94715.9|94690.9|94719.2|94694.2|94712.9|94687.9|46
1649428730000|2022-04-08 14:38:50|94714.4|94689.4|94715.1|94690.1|94717.6|94692.6|94714|94689|43
1649428740000|2022-04-08 14:39:00|94714.1|94689.1|94710.5|94685.5|94717.3|94692.3|94710.3|94685.3|40
1649428750000|2022-04-08 14:39:10|94711.2|94686.2|94695.7|94670.7|94711.3|94686.3|94695.7|94670.7|52
1649428760000|2022-04-08 14:39:20|94694.5|94669.5|94688.4|94663.4|94694.5|94669.5|94686.9|94661.9|55
1649428770000|2022-04-08 14:39:30|94688.7|94663.7|94680.2|94655.2|94689.6|94664.6|94679.8|94654.8|56
1649428780000|2022-04-08 14:39:40|94680|94655|94683.8|94658.8|94684.2|94659.2|94677.5|94652.5|53
1649428790000|2022-04-08 14:39:50|94683.6|94658.6|94683.5|94658.5|94683.6|94658.6|94680|94655|50
1649428800000|2022-04-08 14:40:00|94682.3|94657.3|94683.9|94658.9|94684.5|94659.5|94681|94656|61
1649428810000|2022-04-08 14:40:10|94682.6|94657.6|94679.3|94654.3|94684.6|94659.6|94678.4|94653.4|36
1649428820000|2022-04-08 14:40:20|94679.2|94654.2|94667.3|94642.3|94679.3|94654.3|94665.2|94640.2|65
1649428830000|2022-04-08 14:40:30|94667.8|94642.8|94676.9|94651.9|94679.1|94654.1|94667.8|94642.8|52
1649428840000|2022-04-08 14:40:40|94676.5|94651.5|94673.2|94648.2|94676.8|94651.8|94669.7|94644.7|46
1649428850000|2022-04-08 14:40:50|94673.3|94648.3|94676.3|94651.3|94678.4|94653.4|94672.7|94647.7|46
1649428860000|2022-04-08 14:41:00|94676.9|94651.9|94680.1|94655.1|94680.1|94655.1|94673.3|94648.3|50
1649428870000|2022-04-08 14:41:10|94679.2|94654.2|94680.2|94655.2|94681.7|94656.7|94677.5|94652.5|48
1649428880000|2022-04-08 14:41:20|94679.2|94654.2|94678.7|94653.7|94685.4|94660.4|94677.2|94652.2|54
1649428890000|2022-04-08 14:41:30|94678.9|94653.9|94677.9|94652.9|94680.3|94655.3|94677.1|94652.1|35
1649428900000|2022-04-08 14:41:40|94677.6|94652.6|94682.7|94657.7|94684.3|94659.3|94677.6|94652.6|38
1649428910000|2022-04-08 14:41:50|94681.8|94656.8|94678.2|94653.2|94682.9|94657.9|94677.8|94652.8|48
1649428920000|2022-04-08 14:42:00|94679.1|94654.1|94649.7|94624.7|94679.1|94654.1|94649.1|94624.1|68
1649428930000|2022-04-08 14:42:10|94649.5|94624.5|94660.4|94635.4|94663.4|94638.4|94649.5|94624.5|47
1649428940000|2022-04-08 14:42:20|94659.8|94634.8|94657.9|94632.9|94660.5|94635.5|94656.4|94631.4|41
1649428950000|2022-04-08 14:42:30|94659.4|94634.4|94659.4|94634.4|94660.2|94635.2|94658.2|94633.2|26
1649428960000|2022-04-08 14:42:40|94659|94634|94664.8|94639.8|94667.6|94642.6|94659|94634|38
1649428970000|2022-04-08 14:42:50|94664.2|94639.2|94664.4|94639.4|94665.8|94640.8|94660|94635|56
1649428980000|2022-04-08 14:43:00|94664.2|94639.2|94663.6|94638.6|94666.1|94641.1|94660.8|94635.8|48
1649428990000|2022-04-08 14:43:10|94663.3|94638.3|94682.3|94657.3|94686.4|94661.4|94659.4|94634.4|54
1649429000000|2022-04-08 14:43:20|94682.5|94657.5|94686.5|94661.5|94691|94666|94682.4|94657.4|53
1649429010000|2022-04-08 14:43:30|94687|94662|94684.1|94659.1|94688.9|94663.9|94683.5|94658.5|51
1649429020000|2022-04-08 14:43:40|94683.5|94658.5|94665.5|94640.5|94685.9|94658.7|94661|94627.9|67
1649429030000|2022-04-08 14:43:50|94664.5|94639.5|94669.2|94619.2|94683.3|94643.2|94654.6|94619.2|55
1649429040000|2022-04-08 14:44:00|94652.2|94627.2|94661.8|94611.8|94670|94632.2|94649|94608.6|65
1649429050000|2022-04-08 14:44:10|94661.4|94611.4|94671.7|94646.7|94672.7|94647.7|94650.4|94610.6|54
1649429060000|2022-04-08 14:44:20|94672.1|94647.1|94675.2|94650.2|94677.8|94652.8|94671|94646|45
1649429070000|2022-04-08 14:44:30|94675.6|94650.6|94674.7|94649.7|94679|94654|94674.7|94649.7|45
1649429080000|2022-04-08 14:44:40|94679.1|94654.1|94677.8|94652.8|94679.9|94654.9|94674.8|94649.8|57
1649429090000|2022-04-08 14:44:50|94677.6|94652.6|94688|94663|94697.1|94663|94674.6|94647.1|42
1649429100000|2022-04-08 14:45:00|94687.8|94662.8|94703.2|94678.2|94710.5|94682.2|94687.8|94660|59
1649429110000|2022-04-08 14:45:10|94704.2|94679.2|94696.1|94671.1|94705.4|94680.4|94692.3|94667.3|66
1649429120000|2022-04-08 14:45:20|94696.6|94671.6|94679.9|94654.9|94696.6|94671.6|94674.4|94643.7|58
1649429130000|2022-04-08 14:45:30|94680.3|94655.3|94672.2|94647.2|94680.6|94655.6|94671.8|94646.8|55
1649429140000|2022-04-08 14:45:40|94672.4|94647.4|94687.1|94637.1|94689.1|94650.9|94671.8|94637.1|38
1649429150000|2022-04-08 14:45:50|94687.6|94637.6|94667.7|94642.7|94688.3|94647.1|94664.5|94630|45
1649429160000|2022-04-08 14:46:00|94667.4|94642.4|94667.5|94642.5|94667.6|94642.6|94664.2|94639.2|44
1649429170000|2022-04-08 14:46:10|94667.6|94642.6|94661.1|94636.1|94677.6|94642.7|94660.1|94625.5|43
1649429180000|2022-04-08 14:46:20|94662.1|94637.1|94663.8|94638.8|94665.6|94640.6|94662.1|94637.1|46
1649429190000|2022-04-08 14:46:30|94663.7|94638.7|94652.1|94627.1|94672.5|94639.4|94650.4|94621.6|53
1649429200000|2022-04-08 14:46:40|94665|94615|94653.4|94603.4|94665|94627.7|94641.9|94601.1|61
1649429210000|2022-04-08 14:46:50|94653.3|94603.3|94658|94608|94661.5|94611.5|94650.6|94600.6|44
1649429220000|2022-04-08 14:47:00|94658.3|94608.3|94640.4|94615.4|94658.3|94615.4|94638.7|94602.3|51
1649429230000|2022-04-08 14:47:10|94637.5|94612.5|94635.5|94610.5|94640.7|94615.7|94635.4|94610.4|48
1649429240000|2022-04-08 14:47:20|94635.7|94610.7|94627.4|94602.4|94647.7|94610.8|94627.2|94589.9|56
1649429250000|2022-04-08 14:47:30|94626.7|94601.7|94620.6|94595.6|94639.7|94601.7|94620.1|94581.9|46
1649429260000|2022-04-08 14:47:40|94618.5|94593.5|94613.8|94588.8|94628.3|94593.5|94611.4|94573.3|54
1649429270000|2022-04-08 14:47:50|94616.1|94591.1|94625.1|94600.1|94635.8|94600.1|94615.9|94583|51
1649429280000|2022-04-08 14:48:00|94625|94600|94632.1|94607.1|94650.9|94613.4|94624.9|94594.9|61
1649429290000|2022-04-08 14:48:10|94632.2|94607.2|94631.8|94606.8|94644|94611.1|94631.8|94594|44
1649429300000|2022-04-08 14:48:20|94632.3|94607.3|94633|94608|94647.9|94609.4|94630.9|94595.6|48
1649429310000|2022-04-08 14:48:30|94632.8|94607.8|94631.1|94606.1|94648.7|94609.7|94630.8|94594.6|47
1649429320000|2022-04-08 14:48:40|94631.2|94606.2|94626.2|94601.2|94637|94606.5|94622.2|94587|48
1649429330000|2022-04-08 14:48:50|94626.1|94601.1|94655.2|94605.2|94655.2|94618.4|94626.1|94595|51
1649429340000|2022-04-08 14:49:00|94642.7|94617.7|94638|94613|94653.8|94619.1|94637.7|94600.4|41
1649429350000|2022-04-08 14:49:10|94638.1|94613.1|94638.9|94613.9|94641.8|94616.8|94636.2|94611.2|45
1649429360000|2022-04-08 14:49:20|94638.8|94613.8|94637|94612|94647.5|94620.2|94634.9|94597.5|49
1649429370000|2022-04-08 14:49:30|94635.8|94610.8|94643.1|94618.1|94643.1|94618.1|94634.2|94609.2|41
1649429380000|2022-04-08 14:49:40|94643.3|94618.3|94642.8|94617.8|94644.6|94619.6|94636.6|94611.6|43
1649429390000|2022-04-08 14:49:50|94642.9|94617.9|94647|94622|94647|94622|94640.2|94615.2|54
1649429400000|2022-04-08 14:50:00|94646.7|94621.7|94636.6|94611.6|94655.7|94622.3|94635.9|94601.3|48
1649429410000|2022-04-08 14:50:10|94636.7|94611.7|94643.6|94593.6|94643.6|94611.7|94629.3|94593.6|50
1649429420000|2022-04-08 14:50:20|94643.5|94593.5|94617.3|94592.3|94643.9|94602|94616.3|94580.6|59
1649429430000|2022-04-08 14:50:30|94616.9|94591.9|94628|94603|94642|94603|94616.9|94585.5|51
1649429440000|2022-04-08 14:50:40|94629.4|94604.4|94625.5|94600.5|94630.6|94605.6|94625.2|94600.2|39
1649429450000|2022-04-08 14:50:50|94625.6|94600.6|94627|94602|94631.4|94606.4|94625.3|94600.3|49
1649429460000|2022-04-08 14:51:00|94627.1|94602.1|94622.6|94597.6|94627.1|94602.1|94620.3|94595.3|52
1649429470000|2022-04-08 14:51:10|94622.7|94597.7|94621.2|94596.2|94623|94598|94619.6|94594.6|46
1649429480000|2022-04-08 14:51:20|94621.3|94596.3|94613.7|94588.7|94627.1|94597.9|94611.4|94575.1|61
1649429490000|2022-04-08 14:51:30|94613.8|94588.8|94609|94584|94613.8|94588.8|94608|94583|48
1649429500000|2022-04-08 14:51:40|94609.2|94584.2|94630.9|94580.9|94630.9|94590.6|94607.4|94580.9|40
1649429510000|2022-04-08 14:51:50|94616.7|94591.7|94618|94593|94629.5|94595.2|94615.2|94579.5|56
1649429520000|2022-04-08 14:52:00|94617.9|94592.9|94618|94593|94619.3|94594.3|94617.4|94592.4|41
1649429530000|2022-04-08 14:52:10|94617.9|94592.9|94598.4|94573.4|94617.9|94592.9|94595.7|94570.7|72
1649429540000|2022-04-08 14:52:20|94597.3|94572.3|94591.6|94566.6|94607.6|94574.6|94591.6|94555.7|59
1649429550000|2022-04-08 14:52:30|94589.9|94564.9|94588|94563|94600.3|94565.1|94577.1|94543|64
1649429560000|2022-04-08 14:52:40|94589.3|94564.3|94582.8|94557.8|94597.3|94564.3|94581.4|94547.3|44
1649429570000|2022-04-08 14:52:50|94583.2|94558.2|94590.9|94540.9|94598.2|94559.4|94577.1|94540.6|56
1649429580000|2022-04-08 14:53:00|94591.6|94541.6|94578.5|94553.5|94592.8|94555.9|94577.6|94538.9|47
1649429590000|2022-04-08 14:53:10|94578.3|94553.3|94577.6|94552.6|94594.4|94555.9|94576.8|94539|57
1649429600000|2022-04-08 14:53:20|94577.1|94552.1|94579.7|94529.7|94588.1|94552.1|94564.2|94523|65
1649429610000|2022-04-08 14:53:30|94579.4|94529.4|94568.8|94518.8|94580.5|94533.4|94558.4|94509.8|67
1649429620000|2022-04-08 14:53:40|94568.6|94518.6|94549|94524|94569.9|94528.5|94548.9|94511|62
1649429630000|2022-04-08 14:53:50|94547.2|94522.2|94551.8|94501.8|94559.1|94522.2|94543.7|94493.7|53
1649429640000|2022-04-08 14:54:00|94552.2|94502.2|94542.9|94517.9|94560.2|94522.4|94541.4|94501.3|63
1649429650000|2022-04-08 14:54:10|94541.1|94516.1|94536|94486|94549.4|94517.1|94522.7|94485.2|65
1649429660000|2022-04-08 14:54:20|94536.7|94486.7|94526.8|94476.8|94537.3|94487.3|94524.1|94474.1|61
1649429670000|2022-04-08 14:54:30|94524.9|94474.9|94524.3|94474.3|94526.4|94484.1|94506.1|94469.1|59
1649429680000|2022-04-08 14:54:40|94510.3|94485.3|94532.3|94482.3|94532.3|94488.3|94505|94474.2|65
1649429690000|2022-04-08 14:54:50|94531.8|94481.8|94514|94489|94534|94492|94512.7|94475|66
1649429700000|2022-04-08 14:55:00|94514.5|94489.5|94519.2|94494.2|94535.4|94497.4|94512.8|94477.5|66
1649429710000|2022-04-08 14:55:10|94519.9|94494.9|94516.8|94491.8|94520.4|94495.4|94515.1|94490.1|56
1649429720000|2022-04-08 14:55:20|94516|94491|94516.5|94491.5|94517.9|94492.9|94509|94484|54
1649429730000|2022-04-08 14:55:30|94517.4|94492.4|94506.4|94481.4|94518.1|94493.1|94506.4|94481.4|68
1649429740000|2022-04-08 14:55:40|94506.9|94481.9|94493.3|94468.3|94506.9|94481.9|94491.9|94466.9|66
1649429750000|2022-04-08 14:55:50|94491.4|94466.4|94474.9|94449.9|94494.6|94469.6|94474.3|94449.3|73
1649429760000|2022-04-08 14:56:00|94473.5|94448.5|94481.6|94456.6|94484|94459|94472.4|94447.4|74
1649429770000|2022-04-08 14:56:10|94481.8|94456.8|94481.5|94456.5|94483.4|94458.4|94476|94451|65
1649429780000|2022-04-08 14:56:20|94481|94456|94480.7|94455.7|94485.2|94460.2|94479.3|94454.3|61
1649429790000|2022-04-08 14:56:30|94482.7|94457.7|94486.3|94461.3|94487.2|94462.2|94481.2|94456.2|68
1649429800000|2022-04-08 14:56:40|94486.6|94461.6|94538.6|94488.6|94569.6|94519.6|94456.9|94406.9|74
1649429810000|2022-04-08 14:56:50|94536.2|94486.2|94524.4|94474.4|94539.5|94498.3|94468.9|94398.9|80
1649429820000|2022-04-08 14:57:00|94524.2|94474.2|94554.9|94504.9|94557.1|94507.1|94523|94473|75
1649429830000|2022-04-08 14:57:10|94554.8|94504.8|94510.8|94485.8|94564.4|94528.1|94508.5|94468.5|79
1649429840000|2022-04-08 14:57:20|94503.5|94478.5|94508|94483|94528.5|94489.1|94500.4|94470.2|76
1649429850000|2022-04-08 14:57:30|94509.6|94484.6|94511|94486|94520.2|94495.2|94504.6|94479.6|70
1649429860000|2022-04-08 14:57:40|94510.2|94485.2|94509|94484|94513.1|94488.1|94496.8|94471.8|75
1649429870000|2022-04-08 14:57:50|94511.3|94486.3|94529.1|94504.1|94540.8|94515.8|94511.3|94486.3|77
1649429880000|2022-04-08 14:58:00|94528.8|94503.8|94555.5|94530.5|94570.5|94535.8|94526.9|94501.9|75
1649429890000|2022-04-08 14:58:10|94555.7|94530.7|94571.8|94546.8|94573.8|94548.8|94555.7|94530.7|74
1649429900000|2022-04-08 14:58:20|94570.9|94545.9|94554.9|94529.9|94572.8|94547.8|94554.8|94529.8|66
1649429910000|2022-04-08 14:58:30|94559.7|94534.7|94545.9|94520.9|94559.7|94534.7|94543.7|94518.7|69
1649429920000|2022-04-08 14:58:40|94546|94521|94552.7|94527.7|94553.9|94528.9|94544.1|94519.1|67
1649429930000|2022-04-08 14:58:50|94552.2|94527.2|94536.9|94511.9|94552.6|94527.6|94528|94503|78
1649429940000|2022-04-08 14:59:00|94536.6|94511.6|94543.7|94518.7|94558.5|94533.5|94533.2|94508.2|73
1649429950000|2022-04-08 14:59:10|94543.8|94518.8|94559.6|94534.6|94560.2|94535.2|94541|94516|67
1649429960000|2022-04-08 14:59:20|94558.2|94533.2|94560.8|94535.8|94564.1|94539.1|94546.9|94521.9|74
1649429970000|2022-04-08 14:59:30|94559.5|94534.5|94549|94524|94560.9|94535.9|94543.1|94518.1|75
1649429980000|2022-04-08 14:59:40|94548.1|94523.1|94547.1|94522.1|94561.3|94536.3|94547.1|94522.1|73
1649429990000|2022-04-08 14:59:50|94545.9|94520.9|94537.1|94512.1|94546.8|94521.8|94522.6|94497.6|75
1649430000000|2022-04-08 15:00:00|94536.3|94511.3|94540.1|94515.1|94554|94520.9|94525.2|94495.5|73
1649430010000|2022-04-08 15:00:10|94539.6|94514.6|94542.8|94517.8|94546.3|94521.3|94538.4|94513.4|71
1649430020000|2022-04-08 15:00:20|94542.4|94517.4|94539.4|94514.4|94559.8|94528.2|94539.4|94506.7|57
1649430030000|2022-04-08 15:00:30|94538.6|94513.6|94547.4|94522.4|94556.9|94523.4|94538.3|94506.4|70
1649430040000|2022-04-08 15:00:40|94547.6|94522.6|94552|94527|94557.5|94532.5|94544.4|94519.4|68
1649430050000|2022-04-08 15:00:50|94551.3|94526.3|94545.8|94520.8|94553.4|94528.4|94530.5|94505.5|65
1649430060000|2022-04-08 15:01:00|94547.5|94522.5|94548.5|94523.5|94548.7|94523.7|94540.2|94515.2|65
1649430070000|2022-04-08 15:01:10|94548.2|94523.2|94540.4|94515.4|94549.3|94524.3|94538.3|94513.3|64
1649430080000|2022-04-08 15:01:20|94540.8|94515.8|94534.4|94509.4|94542.3|94517.3|94534.4|94509.4|66
1649430090000|2022-04-08 15:01:30|94532.1|94507.1|94505.2|94480.2|94532.1|94507.1|94505.2|94480.2|66
1649430100000|2022-04-08 15:01:40|94502.9|94477.9|94497.2|94472.2|94506.1|94480.4|94491.8|94456.1|66
1649430110000|2022-04-08 15:01:50|94497.9|94472.9|94495.4|94470.4|94504.4|94479.4|94492.7|94467.7|55
1649430120000|2022-04-08 15:02:00|94494.5|94469.5|94500.8|94475.8|94512.5|94482.8|94492.9|94458.4|68
1649430130000|2022-04-08 15:02:10|94503.2|94478.2|94500|94475|94510|94478.2|94493|94458.8|62
1649430140000|2022-04-08 15:02:20|94500.2|94475.2|94519.8|94469.8|94520|94482.9|94498.5|94466.1|66
1649430150000|2022-04-08 15:02:30|94521.6|94471.6|94542.8|94492.8|94542.8|94505.5|94513|94471.6|67
1649430160000|2022-04-08 15:02:40|94542.9|94492.9|94534.6|94509.6|94552.2|94511.2|94527.5|94492.5|63
1649430170000|2022-04-08 15:02:50|94546.8|94496.8|94538.7|94513.7|94550.9|94513.9|94537.9|94496.4|55
1649430180000|2022-04-08 15:03:00|94539.8|94514.8|94547.6|94522.6|94552.7|94523.7|94538.5|94502|48
1649430190000|2022-04-08 15:03:10|94547.9|94522.9|94556.8|94506.8|94558.7|94522.9|94541.9|94506.2|52
1649430200000|2022-04-08 15:03:20|94556.9|94506.9|94553.7|94503.7|94559.4|94509.4|94553.7|94503.7|38
1649430210000|2022-04-08 15:03:30|94540.2|94515.2|94545.7|94520.7|94558.4|94521|94531.2|94506.2|57
1649430220000|2022-04-08 15:03:40|94546.2|94521.2|94575.6|94525.6|94575.6|94533.1|94545.4|94508.9|45
1649430230000|2022-04-08 15:03:50|94575.5|94525.5|94576.7|94526.7|94588.1|94543.4|94563|94523|68
1649430240000|2022-04-08 15:04:00|94576.8|94526.8|94577.6|94527.6|94585.6|94551.6|94567.4|94526.8|65
1649430250000|2022-04-08 15:04:10|94577.5|94527.5|94585.3|94535.3|94588.5|94552.2|94571.7|94527|60
1649430260000|2022-04-08 15:04:20|94585.7|94535.7|94594.4|94544.4|94594.4|94557.2|94574.9|94534.8|52
1649430270000|2022-04-08 15:04:30|94594.7|94544.7|94592.9|94542.9|94594.7|94556.6|94576.3|94539.7|54
1649430280000|2022-04-08 15:04:40|94593.3|94543.3|94600.1|94550.1|94601.7|94564.8|94579.9|94540.8|59
1649430290000|2022-04-08 15:04:50|94600.4|94550.4|94600.4|94550.4|94604.1|94554.1|94596.3|94546.3|64
1649430300000|2022-04-08 15:05:00|94600.2|94550.2|94586.7|94536.7|94602.4|94552.4|94586.2|94536.2|66
1649430310000|2022-04-08 15:05:10|94592.4|94542.4|94574.8|94549.8|94592.4|94549.8|94564.4|94524.2|57
1649430320000|2022-04-08 15:05:20|94575.7|94550.7|94567|94542|94592.6|94555.1|94563.4|94536.5|54
1649430330000|2022-04-08 15:05:30|94566.6|94541.6|94499.4|94449.4|94566.9|94541.9|94499.4|94449.4|69
1649430340000|2022-04-08 15:05:40|94497.7|94447.7|94496.2|94471.2|94512.7|94485.1|94491.1|94447.7|71
1649430350000|2022-04-08 15:05:50|94496.6|94471.6|94501.5|94476.5|94514.8|94478.4|94492.5|94458.7|61
1649430360000|2022-04-08 15:06:00|94512|94462|94513.4|94463.4|94521.6|94483.9|94496.3|94461.4|69
1649430370000|2022-04-08 15:06:10|94512.5|94462.5|94521.1|94471.1|94521.1|94471.1|94510.8|94460.8|46
1649430380000|2022-04-08 15:06:20|94518.6|94468.6|94507.7|94482.7|94523.2|94487.6|94507.4|94468.6|56
1649430390000|2022-04-08 15:06:30|94508.2|94483.2|94515.7|94465.7|94518.3|94484.1|94497.5|94462.1|53
1649430400000|2022-04-08 15:06:40|94516.1|94466.1|94517.7|94467.7|94520.7|94481.4|94504|94464.3|60
1649430410000|2022-04-08 15:06:50|94518.2|94468.2|94498.7|94448.7|94522|94489.7|94494.8|94448.7|57
1649430420000|2022-04-08 15:07:00|94475|94450|94471.5|94446.5|94495.3|94454.9|94468.6|94433.6|67
1649430430000|2022-04-08 15:07:10|94472.4|94447.4|94475.5|94450.5|94493|94459.1|94464.6|94439.6|63
1649430440000|2022-04-08 15:07:20|94475.2|94450.2|94474.4|94449.4|94488.2|94457.5|94473|94435.8|58
1649430450000|2022-04-08 15:07:30|94472|94447|94473|94448|94488.5|94451.3|94470.8|94438.3|48
1649430460000|2022-04-08 15:07:40|94473.9|94448.9|94500.4|94450.4|94501.5|94462.8|94471.8|94443|59
1649430470000|2022-04-08 15:07:50|94500.2|94450.2|94475.4|94450.4|94500.2|94453.8|94462.1|94424.5|62
1649430480000|2022-04-08 15:08:00|94475.6|94450.6|94491.1|94441.1|94498.2|94455.2|94467.1|94430.9|67
1649430490000|2022-04-08 15:08:10|94491.5|94441.5|94492.4|94442.4|94497.1|94447.1|94483.3|94433.3|57
1649430500000|2022-04-08 15:08:20|94492.3|94442.3|94484.4|94434.4|94494.6|94444.6|94461.4|94431.7|61
1649430510000|2022-04-08 15:08:30|94484.5|94434.5|94474|94424|94484.5|94441.7|94454.2|94416.9|56
1649430520000|2022-04-08 15:08:40|94477|94427|94481|94431|94487|94445.8|94463.5|94425.1|52
1649430530000|2022-04-08 15:08:50|94481.2|94431.2|94470.2|94445.2|94487.2|94449.4|94469.6|94430.6|55
1649430540000|2022-04-08 15:09:00|94470.1|94445.1|94466.9|94416.9|94480|94445.1|94445.4|94414|68
1649430550000|2022-04-08 15:09:10|94467|94417|94465|94415|94467.4|94430.9|94446.4|94409|53
1649430560000|2022-04-08 15:09:20|94465.4|94415.4|94470.5|94420.5|94471.9|94431.7|94456.3|94413.6|58
1649430570000|2022-04-08 15:09:30|94470.6|94420.6|94430|94405|94470.6|94431.6|94429.9|94404.9|60
1649430580000|2022-04-08 15:09:40|94443.5|94393.5|94446.4|94421.4|94461.1|94423.3|94421.1|94390.9|65
1649430590000|2022-04-08 15:09:50|94426.6|94401.6|94438.1|94388.1|94441|94402.8|94414.3|94380.9|52
1649430600000|2022-04-08 15:10:00|94438.2|94388.2|94442.4|94417.4|94455.7|94418.6|94437|94388|58
1649430610000|2022-04-08 15:10:10|94442.3|94417.3|94477.6|94427.6|94478.8|94436|94437.6|94399.7|63
1649430620000|2022-04-08 15:10:20|94477.7|94427.7|94426.5|94376.5|94477.7|94427.7|94406.7|94367.5|54
1649430630000|2022-04-08 15:10:30|94426.8|94376.8|94430.9|94380.9|94430.9|94391.5|94413.5|94376.6|50
1649430640000|2022-04-08 15:10:40|94430.6|94380.6|94435.3|94385.3|94437.8|94398.6|94420.4|94380.6|59
1649430650000|2022-04-08 15:10:50|94435.4|94385.4|94422.8|94397.8|94435.4|94399.7|94421.7|94384.8|40
1649430660000|2022-04-08 15:11:00|94422.2|94397.2|94416.2|94391.2|94422.2|94397.2|94408.2|94383.2|50
1649430670000|2022-04-08 15:11:10|94416.4|94391.4|94403.5|94378.5|94427.7|94395.2|94403.5|94377.7|56
1649430680000|2022-04-08 15:11:20|94403.9|94378.9|94413.1|94388.1|94415.9|94390.9|94399|94374|63
1649430690000|2022-04-08 15:11:30|94412.8|94387.8|94403.1|94378.1|94413.4|94388.4|94396.3|94371.3|51
1649430700000|2022-04-08 15:11:40|94403|94378|94406.8|94381.8|94406.8|94381.8|94402.4|94377.4|38
1649430710000|2022-04-08 15:11:50|94406.6|94381.6|94414|94389|94415.4|94390.4|94406.6|94381.6|57
1649430720000|2022-04-08 15:12:00|94414.7|94389.7|94420.6|94395.6|94421|94396|94413.9|94388.9|55
1649430730000|2022-04-08 15:12:10|94419|94394|94403.8|94378.8|94419.3|94394.3|94401.9|94366.9|64
1649430740000|2022-04-08 15:12:20|94402|94377|94402.2|94377.2|94404.5|94379.5|94401.8|94376.8|48
1649430750000|2022-04-08 15:12:30|94402.1|94377.1|94396.6|94371.6|94403.5|94378.5|94396.6|94371.6|27
1649430760000|2022-04-08 15:12:40|94396.2|94371.2|94382.6|94332.6|94404.3|94379.3|94378.2|94329|64
1649430770000|2022-04-08 15:12:50|94370|94345|94385.9|94335.9|94387.5|94348.4|94370|94334.1|54
1649430780000|2022-04-08 15:13:00|94386|94336|94414.9|94364.9|94421.2|94371.2|94385.6|94335.6|63
1649430790000|2022-04-08 15:13:10|94415.3|94365.3|94420.5|94370.5|94425.2|94387.4|94409.5|94365.1|67
1649430800000|2022-04-08 15:13:20|94420.6|94370.6|94426.8|94376.8|94428.1|94378.1|94420.6|94370.6|63
1649430810000|2022-04-08 15:13:30|94426.6|94376.6|94437|94387|94438.3|94399.2|94422.6|94376.3|67
1649430820000|2022-04-08 15:13:40|94436.5|94386.5|94426.9|94401.9|94441.7|94404.9|94424.9|94384.5|59
1649430830000|2022-04-08 15:13:50|94437.7|94387.7|94437.4|94387.4|94440.4|94398.6|94420.8|94383.4|58
1649430840000|2022-04-08 15:14:00|94437.3|94387.3|94438.3|94388.3|94440|94397.6|94422.6|94382.5|53
1649430850000|2022-04-08 15:14:10|94438.2|94388.2|94437.5|94387.5|94440.7|94390.7|94437.1|94387.1|40
1649430860000|2022-04-08 15:14:20|94436.7|94386.7|94431.8|94381.8|94437.3|94395.6|94412.8|94376.2|58
1649430870000|2022-04-08 15:14:30|94419.5|94394.5|94412.5|94387.5|94427.2|94397.8|94409.5|94371.4|66
1649430880000|2022-04-08 15:14:40|94412.6|94387.6|94396.4|94371.4|94431.4|94395.4|94390.3|94355.5|69
1649430890000|2022-04-08 15:14:50|94396.7|94371.7|94399.4|94374.4|94412.8|94377.1|94392.7|94357.9|55
1649430900000|2022-04-08 15:15:00|94400.9|94375.9|94409.9|94359.9|94414.5|94377.3|94393.5|94359.8|55
1649430910000|2022-04-08 15:15:10|94410.3|94360.3|94413.5|94388.5|94430.5|94393.4|94396|94360.3|64
1649430920000|2022-04-08 15:15:20|94413.3|94388.3|94429.7|94379.7|94430.1|94388.7|94413.3|94376.4|33
1649430930000|2022-04-08 15:15:30|94429.9|94379.9|94394.8|94369.8|94429.9|94386.3|94387.4|94360.7|68
1649430940000|2022-04-08 15:15:40|94393.3|94368.3|94406.3|94356.3|94414.8|94370.2|94382.8|94353.3|63
1649430950000|2022-04-08 15:15:50|94381.4|94356.4|94377.1|94327.1|94404.8|94367.3|94360.7|94319.7|61
1649430960000|2022-04-08 15:16:00|94377.4|94327.4|94384.9|94334.9|94391.9|94341.9|94376.9|94326.9|58
1649430970000|2022-04-08 15:16:10|94384.8|94334.8|94392.3|94342.3|94392.3|94342.3|94383.8|94333.8|56
1649430980000|2022-04-08 15:16:20|94389.7|94339.7|94401.3|94351.3|94402.9|94361.5|94376.2|94331.5|61
1649430990000|2022-04-08 15:16:30|94401|94351|94399|94349|94402.7|94352.7|94396|94346|57
1649431000000|2022-04-08 15:16:40|94399.1|94349.1|94417.5|94367.5|94420.4|94370.4|94386.7|94348.6|66
1649431010000|2022-04-08 15:16:50|94417.6|94367.6|94401.4|94351.4|94418.6|94368.6|94378.8|94342.7|57
1649431020000|2022-04-08 15:17:00|94403|94353|94402.4|94352.4|94412.2|94362.2|94382.3|94349.5|58
1649431030000|2022-04-08 15:17:10|94401.4|94351.4|94383|94333|94401.9|94358.9|94363.3|94326.2|66
1649431040000|2022-04-08 15:17:20|94383.5|94333.5|94381.2|94331.2|94397|94359.3|94359.3|94325.9|65
1649431050000|2022-04-08 15:17:30|94380.6|94330.6|94388.9|94338.9|94392.6|94349.7|94373.6|94328.6|57
1649431060000|2022-04-08 15:17:40|94389.3|94339.3|94380.5|94355.5|94404.3|94364.3|94372.9|94336.7|65
1649431070000|2022-04-08 15:17:50|94379.7|94354.7|94396.3|94346.3|94396.9|94358.6|94374.5|94331.2|72
1649431080000|2022-04-08 15:18:00|94395.7|94345.7|94395.3|94345.3|94399.4|94360.7|94383.8|94344.7|62
1649431090000|2022-04-08 15:18:10|94394.7|94344.7|94381.3|94356.3|94411.2|94374.8|94381.3|94344.7|68
1649431100000|2022-04-08 15:18:20|94381.1|94356.1|94381.5|94356.5|94388.8|94362.1|94374.2|94336.4|57
1649431110000|2022-04-08 15:18:30|94381|94356|94374.7|94349.7|94390.2|94357.1|94369.9|94336.4|59
1649431120000|2022-04-08 15:18:40|94375.1|94350.1|94398.9|94348.9|94404.2|94363.5|94375.1|94338.5|62
1649431130000|2022-04-08 15:18:50|94399.5|94349.5|94401.1|94351.1|94406.4|94363.2|94373.2|94348.2|57
1649431140000|2022-04-08 15:19:00|94401.6|94351.6|94403.3|94353.3|94407.4|94370.6|94381.6|94349.6|59
1649431150000|2022-04-08 15:19:10|94404.3|94354.3|94400.5|94375.5|94404.6|94378.5|94391.4|94354.3|51
1649431160000|2022-04-08 15:19:20|94400.8|94375.8|94400.3|94375.3|94415.3|94378.4|94397.8|94360|52
1649431170000|2022-04-08 15:19:30|94400.2|94375.2|94419.8|94369.8|94421.2|94375.2|94400|94362.5|33
1649431180000|2022-04-08 15:19:40|94419.9|94369.9|94426.3|94401.3|94433.7|94401.8|94408.8|94369|47
1649431190000|2022-04-08 15:19:50|94426.6|94401.6|94463.4|94413.4|94463.4|94419.3|94420.8|94393.8|69
1649431200000|2022-04-08 15:20:00|94462.8|94412.8|94422.1|94372.1|94472.5|94436.3|94408.4|94370.1|66
1649431210000|2022-04-08 15:20:10|94409.6|94384.6|94426.8|94376.8|94427.8|94390.1|94409.2|94373.2|59
1649431220000|2022-04-08 15:20:20|94426.4|94376.4|94401.6|94351.6|94426.4|94376.4|94386.8|94336.8|65
1649431230000|2022-04-08 15:20:30|94401.9|94351.9|94402.1|94352.1|94405|94355|94398.2|94348.2|59
1649431240000|2022-04-08 15:20:40|94393.8|94343.8|94397.3|94347.3|94405.3|94355.3|94374.3|94338.2|55
1649431250000|2022-04-08 15:20:50|94398.1|94348.1|94399.9|94349.9|94404.2|94360.1|94372.4|94332.9|57
1649431260000|2022-04-08 15:21:00|94399|94349|94403.1|94353.1|94403.4|94360.9|94382|94346|56
1649431270000|2022-04-08 15:21:10|94403.2|94353.2|94404.8|94354.8|94406.7|94356.7|94401|94351|52
1649431280000|2022-04-08 15:21:20|94404.6|94354.6|94400.1|94350.1|94408.9|94366.8|94384.6|94346.2|63
1649431290000|2022-04-08 15:21:30|94399.9|94349.9|94386.8|94361.8|94403.2|94365|94386.6|94349.9|52
1649431300000|2022-04-08 15:21:40|94387.5|94362.5|94380.9|94355.9|94398.5|94363|94370.1|94340|67
1649431310000|2022-04-08 15:21:50|94380.7|94355.7|94388|94363|94404.1|94366.4|94376|94341.7|53
1649431320000|2022-04-08 15:22:00|94388.1|94363.1|94397.9|94347.9|94400.1|94365.4|94386.3|94346|51
1649431330000|2022-04-08 15:22:10|94400.7|94350.7|94410.3|94360.3|94411.6|94366.3|94391.1|94350.7|57
1649431340000|2022-04-08 15:22:20|94410|94360|94411.1|94361.1|94414.5|94364.5|94410|94360|50
1649431350000|2022-04-08 15:22:30|94410.9|94360.9|94401.6|94351.6|94412.1|94362.1|94401.6|94351.6|63
1649431360000|2022-04-08 15:22:40|94399.5|94349.5|94383.4|94333.4|94401.7|94364.7|94360.3|94316.4|72
1649431370000|2022-04-08 15:22:50|94383.7|94333.7|94377.8|94352.8|94392.6|94354|94347.6|94310.3|62
1649431380000|2022-04-08 15:23:00|94376.9|94351.9|94373.2|94348.2|94380.9|94355.9|94366.2|94341.2|64
1649431390000|2022-04-08 15:23:10|94374.8|94349.8|94383.4|94358.4|94393.2|94358.4|94373.1|94341|61
1649431400000|2022-04-08 15:23:20|94385.3|94360.3|94394.3|94344.3|94406.4|94369|94380.5|94343.6|66
1649431410000|2022-04-08 15:23:30|94394.5|94344.5|94391.2|94366.2|94406.1|94368.9|94366|94336.3|47
1649431420000|2022-04-08 15:23:40|94391|94366|94381.3|94331.3|94406.2|94367.8|94374.1|94331.3|53
1649431430000|2022-04-08 15:23:50|94380.8|94330.8|94376.5|94326.5|94381.9|94352.8|94362.3|94326.5|44
1649431440000|2022-04-08 15:24:00|94376.2|94326.2|94395.9|94345.9|94395.9|94357.9|94343.6|94318.6|70
1649431450000|2022-04-08 15:24:10|94396.6|94346.6|94395.1|94345.1|94407.9|94370.7|94374.7|94339.4|63
1649431460000|2022-04-08 15:24:20|94394.8|94344.8|94413.4|94363.4|94413.6|94363.6|94381.3|94343.6|54
1649431470000|2022-04-08 15:24:30|94414.1|94364.1|94413.8|94363.8|94416.7|94366.7|94411.7|94361.7|47
1649431480000|2022-04-08 15:24:40|94413.5|94363.5|94402.9|94377.9|94417.1|94380.4|94401.2|94359.7|53
1649431490000|2022-04-08 15:24:50|94403|94378|94413.7|94363.7|94433.9|94399.5|94401.4|94362.2|65
1649431500000|2022-04-08 15:25:00|94415.9|94365.9|94408.2|94358.2|94415.9|94365.9|94407.8|94357.8|59
1649431510000|2022-04-08 15:25:10|94408.5|94358.5|94400.1|94350.1|94408.5|94358.5|94399.3|94349.3|62
1649431520000|2022-04-08 15:25:20|94400.9|94350.9|94407.1|94357.1|94407.6|94357.6|94400.8|94350.8|53
1649431530000|2022-04-08 15:25:30|94407.4|94357.4|94401|94351|94407.4|94371.8|94389.5|94349|53
1649431540000|2022-04-08 15:25:40|94400.9|94350.9|94430.1|94380.1|94433.5|94394.6|94400.8|94350.8|75
1649431550000|2022-04-08 15:25:50|94432.3|94382.3|94413.1|94388.1|94432.3|94396|94412|94379.9|46
1649431560000|2022-04-08 15:26:00|94415.9|94390.9|94422.4|94397.4|94438.9|94402.5|94412.9|94383.7|52
1649431570000|2022-04-08 15:26:10|94422.5|94397.5|94419.3|94394.3|94433|94402.7|94419|94379.3|63
1649431580000|2022-04-08 15:26:20|94419.6|94394.6|94417.7|94392.7|94419.7|94394.7|94416.2|94391.2|40
1649431590000|2022-04-08 15:26:30|94417.4|94392.4|94418|94393|94418|94393|94415.5|94390.5|29
1649431600000|2022-04-08 15:26:40|94417.9|94392.9|94416.9|94391.9|94418.5|94393.5|94412.9|94387.9|56
1649431610000|2022-04-08 15:26:50|94417|94392|94419.5|94394.5|94420.6|94395.6|94415.7|94390.7|42
1649431620000|2022-04-08 15:27:00|94418.8|94393.8|94419.9|94394.9|94420.5|94395.5|94418.8|94393.8|31
1649431630000|2022-04-08 15:27:10|94420.1|94395.1|94449|94399|94451.7|94408.2|94420.1|94392.3|51
1649431640000|2022-04-08 15:27:20|94448.7|94398.7|94434|94409|94448.7|94410.7|94430|94393.9|42
1649431650000|2022-04-08 15:27:30|94433.8|94408.8|94429.1|94404.1|94443.1|94408.8|94429.1|94390.9|49
1649431660000|2022-04-08 15:27:40|94429|94404|94421.9|94396.9|94440.3|94404.2|94421.9|94387.5|47
1649431670000|2022-04-08 15:27:50|94421|94396|94424.8|94399.8|94438|94401.7|94420.9|94387.6|41
1649431680000|2022-04-08 15:28:00|94424.9|94399.9|94425.4|94400.4|94425.4|94400.4|94421.1|94396.1|35
1649431690000|2022-04-08 15:28:10|94424.8|94399.8|94431.1|94381.1|94434.2|94400|94421.9|94378.6|38
1649431700000|2022-04-08 15:28:20|94429.2|94379.2|94432.6|94382.6|94440.6|94400.8|94421.1|94379.2|44
1649431710000|2022-04-08 15:28:30|94432.4|94382.4|94418.1|94393.1|94432.4|94394.3|94416.8|94374.5|36
1649431720000|2022-04-08 15:28:40|94418.5|94393.5|94409.6|94384.6|94425.6|94393.5|94409.6|94362.3|57
1649431730000|2022-04-08 15:28:50|94409.5|94384.5|94414.1|94364.1|94418.9|94384.5|94405.5|94362.3|50
1649431740000|2022-04-08 15:29:00|94414|94364|94422.7|94372.7|94426.2|94376.2|94413.5|94363.5|31
1649431750000|2022-04-08 15:29:10|94423.7|94373.7|94423|94373|94427.1|94377.1|94420.8|94370.8|59
1649431760000|2022-04-08 15:29:20|94422.9|94372.9|94427.9|94377.9|94428|94378|94420.8|94370.8|37
1649431770000|2022-04-08 15:29:30|94427.8|94377.8|94434.5|94384.5|94435.1|94394.1|94418.3|94377.8|45
1649431780000|2022-04-08 15:29:40|94434.8|94384.8|94445.5|94395.5|94448.3|94410.8|94433.5|94383.5|56
1649431790000|2022-04-08 15:29:50|94444.9|94394.9|94446|94396|94450.8|94400.8|94441.6|94391.6|58
1649431800000|2022-04-08 15:30:00|94445.9|94395.9|94442.5|94417.5|94452.6|94421.9|94435.7|94395.4|52
1649431810000|2022-04-08 15:30:10|94442.1|94417.1|94436.9|94411.9|94451.8|94417.1|94433.3|94394.7|59
1649431820000|2022-04-08 15:30:20|94438.2|94413.2|94440|94390|94451.5|94414.9|94410.6|94369.2|63
1649431830000|2022-04-08 15:30:30|94439.8|94389.8|94429.2|94379.2|94443.9|94393.9|94405.4|94366.8|56
1649431840000|2022-04-08 15:30:40|94429.8|94379.8|94440.9|94390.9|94440.9|94403.2|94424.6|94374.6|61
1649431850000|2022-04-08 15:30:50|94440.6|94390.6|94454.6|94404.6|94454.7|94404.7|94440.6|94390.6|51
1649431860000|2022-04-08 15:31:00|94454.3|94404.3|94455.3|94405.3|94456|94406|94453.1|94403.1|47
1649431870000|2022-04-08 15:31:10|94454.9|94404.9|94444.2|94394.2|94455.1|94409.7|94433.7|94388.6|55
1649431880000|2022-04-08 15:31:20|94443.9|94393.9|94423.9|94373.9|94443.9|94393.9|94403|94359.9|59
1649431890000|2022-04-08 15:31:30|94423.8|94373.8|94433.5|94383.5|94434.5|94384.5|94422.6|94372.6|52
1649431900000|2022-04-08 15:31:40|94433.9|94383.9|94438.4|94388.4|94439.4|94389.4|94433.6|94383.6|47
1649431910000|2022-04-08 15:31:50|94437.4|94387.4|94443|94393|94443.1|94393.1|94436.4|94386.4|25
1649431920000|2022-04-08 15:32:00|94443.1|94393.1|94445.8|94395.8|94449.8|94411|94432.1|94391.7|48
1649431930000|2022-04-08 15:32:10|94446|94396|94441.1|94391.1|94450.6|94400.6|94439.3|94389.3|61
1649431940000|2022-04-08 15:32:20|94440.2|94390.2|94438.5|94388.5|94441|94391|94437.9|94387.9|31
1649431950000|2022-04-08 15:32:30|94438.4|94388.4|94416.4|94366.4|94440.1|94390.1|94415.6|94365.6|52
1649431960000|2022-04-08 15:32:40|94415.8|94365.8|94418.3|94368.3|94421.7|94371.7|94415|94365|54
1649431970000|2022-04-08 15:32:50|94418.2|94368.2|94408.3|94358.3|94420.8|94370.8|94389.3|94350.8|62
1649431980000|2022-04-08 15:33:00|94409.1|94359.1|94398.4|94348.4|94409.2|94363.8|94383.7|94344.6|58
1649431990000|2022-04-08 15:33:10|94398.1|94348.1|94396.7|94346.7|94406.6|94356.6|94396.4|94346.4|63
1649432000000|2022-04-08 15:33:20|94396.6|94346.6|94401.2|94351.2|94401.7|94351.7|94396.6|94346.6|47
1649432010000|2022-04-08 15:33:30|94401.1|94351.1|94402.1|94352.1|94403.1|94353.1|94400.8|94350.8|33
1649432020000|2022-04-08 15:33:40|94402.4|94352.4|94406.3|94356.3|94408.4|94358.4|94402.4|94352.4|46
1649432030000|2022-04-08 15:33:50|94406.2|94356.2|94407.6|94357.6|94407.6|94357.6|94405.1|94355.1|36
1649432040000|2022-04-08 15:34:00|94407.1|94357.1|94402.9|94352.9|94413.2|94363.2|94402.2|94352.2|57
1649432050000|2022-04-08 15:34:10|94402.6|94352.6|94395.9|94345.9|94404|94365.6|94382.7|94345.8|58
1649432060000|2022-04-08 15:34:20|94396.4|94346.4|94397.9|94347.9|94405.1|94364.7|94384.8|94342.7|60
1649432070000|2022-04-08 15:34:30|94397.4|94347.4|94400.5|94350.5|94405.3|94369|94386.8|94347.4|57
1649432080000|2022-04-08 15:34:40|94401.8|94351.8|94418.4|94368.4|94422.3|94372.3|94399.2|94349.2|63
1649432090000|2022-04-08 15:34:50|94416.9|94366.9|94402.2|94352.2|94422.8|94372.8|94390.1|94340.1|63
1649432100000|2022-04-08 15:35:00|94402.6|94352.6|94408.1|94358.1|94409.4|94359.4|94401|94351|58
1649432110000|2022-04-08 15:35:10|94407.5|94357.5|94413.1|94363.1|94418.4|94368.4|94407.5|94357.5|56
1649432120000|2022-04-08 15:35:20|94412.5|94362.5|94410.9|94360.9|94413.9|94363.9|94410.2|94360.2|48
1649432130000|2022-04-08 15:35:30|94409.4|94359.4|94412.4|94362.4|94413.4|94363.4|94407.7|94357.7|56
1649432140000|2022-04-08 15:35:40|94411.6|94361.6|94405.4|94380.4|94419.8|94384.3|94401.4|94360.3|55
1649432150000|2022-04-08 15:35:50|94406|94381|94417.2|94367.2|94421.8|94381.2|94404.7|94360.5|58
1649432160000|2022-04-08 15:36:00|94416.2|94366.2|94414.4|94364.4|94420|94379.5|94402.5|94364.2|39
1649432170000|2022-04-08 15:36:10|94415|94365|94403.4|94353.4|94417.3|94367.3|94391.6|94341.6|64
1649432180000|2022-04-08 15:36:20|94403.9|94353.9|94401.7|94376.7|94416.1|94380.9|94392.3|94353.4|64
1649432190000|2022-04-08 15:36:30|94412.8|94362.8|94403.2|94378.2|94416.1|94378.7|94400.8|94361|55
1649432200000|2022-04-08 15:36:40|94402.4|94377.4|94402.7|94377.7|94421.8|94383.1|94400.8|94366.6|58
1649432210000|2022-04-08 15:36:50|94403.4|94378.4|94417|94367|94417|94380.3|94401.4|94365.3|52
1649432220000|2022-04-08 15:37:00|94416.9|94366.9|94412.6|94362.6|94419.5|94369.5|94412.5|94362.5|65
1649432230000|2022-04-08 15:37:10|94412.9|94362.9|94412.8|94362.8|94416|94366|94411.3|94361.3|56
1649432240000|2022-04-08 15:37:20|94412.9|94362.9|94414.8|94364.8|94415.8|94365.8|94411.8|94361.8|47
1649432250000|2022-04-08 15:37:30|94416.5|94366.5|94405.4|94380.4|94417.3|94383.3|94403.5|94365.3|45
1649432260000|2022-04-08 15:37:40|94405|94380|94408|94358|94408|94381.4|94394.5|94356.7|40
1649432270000|2022-04-08 15:37:50|94408.1|94358.1|94398.1|94373.1|94412.8|94376.4|94391.5|94358.1|48
1649432280000|2022-04-08 15:38:00|94398.5|94373.5|94417.2|94367.2|94418.6|94375.1|94397.8|94361.1|42
1649432290000|2022-04-08 15:38:10|94416|94366|94405.1|94355.1|94416.4|94366.4|94405.1|94355.1|52
1649432300000|2022-04-08 15:38:20|94405.4|94355.4|94413.4|94363.4|94415.5|94376.9|94396.2|94355.2|58
1649432310000|2022-04-08 15:38:30|94414|94364|94411.7|94361.7|94414|94372.4|94394.2|94360.6|45
1649432320000|2022-04-08 15:38:40|94411.4|94361.4|94419.9|94369.9|94419.9|94369.9|94410.9|94360.9|48
1649432330000|2022-04-08 15:38:50|94419.3|94369.3|94412.9|94362.9|94419.8|94383.9|94388.6|94358.8|58
1649432340000|2022-04-08 15:39:00|94412.8|94362.8|94408|94358|94417.5|94379.6|94378.1|94342.5|66
1649432350000|2022-04-08 15:39:10|94408.2|94358.2|94409.5|94384.5|94419.5|94384.9|94377|94341.7|54
1649432360000|2022-04-08 15:39:20|94409.1|94384.1|94413|94363|94420.6|94384.5|94399.8|94362.5|44
1649432370000|2022-04-08 15:39:30|94412.8|94362.8|94400|94375|94413.9|94375|94398.8|94356|55
1649432380000|2022-04-08 15:39:40|94399.4|94374.4|94418.5|94368.5|94422.1|94374.4|94399.4|94363.5|56
1649432390000|2022-04-08 15:39:50|94419|94369|94415.9|94365.9|94420.3|94370.3|94415|94365|43
1649432400000|2022-04-08 15:40:00|94416.3|94366.3|94409.7|94359.7|94419|94378.9|94399.3|94355.4|57
1649432410000|2022-04-08 15:40:10|94409.9|94359.9|94407.9|94357.9|94410.6|94360.6|94400.8|94350.8|64
1649432420000|2022-04-08 15:40:20|94408|94358|94407.1|94357.1|94408.1|94370.9|94395.9|94356|22
1649432430000|2022-04-08 15:40:30|94406.9|94356.9|94405|94355|94408|94358|94405|94355|22
1649432440000|2022-04-08 15:40:40|94405.5|94355.5|94412.7|94362.7|94412.7|94362.7|94403.9|94353.9|34
1649432450000|2022-04-08 15:40:50|94412.6|94362.6|94403.8|94378.8|94419.8|94382.7|94401.9|94362.6|52
1649432460000|2022-04-08 15:41:00|94404.4|94379.4|94413.5|94363.5|94415.6|94380.3|94400.9|94363.2|28
1649432470000|2022-04-08 15:41:10|94403.9|94378.9|94400.9|94375.9|94414.5|94378.9|94398.5|94363.3|36
1649432480000|2022-04-08 15:41:20|94397.9|94372.9|94416.6|94366.6|94419.2|94382.2|94397.9|94366.4|33
1649432490000|2022-04-08 15:41:30|94417.2|94367.2|94417.5|94367.5|94418.5|94380.5|94402.1|94366.4|33
1649432500000|2022-04-08 15:41:40|94417.6|94367.6|94414.7|94364.7|94419.8|94379.1|94401|94363.4|38
1649432510000|2022-04-08 15:41:50|94414.5|94364.5|94410.6|94360.6|94414.5|94364.5|94409.8|94359.8|38
1649432520000|2022-04-08 15:42:00|94411.2|94361.2|94409|94359|94411.4|94361.4|94407.8|94357.8|34
1649432530000|2022-04-08 15:42:10|94408.9|94358.9|94410.4|94360.4|94411.9|94366.4|94386.2|94354.4|49
1649432540000|2022-04-08 15:42:20|94398.5|94373.5|94398.1|94373.1|94414.9|94374.1|94398.1|94359.4|47
1649432550000|2022-04-08 15:42:30|94409.3|94359.3|94411.8|94361.8|94413.9|94375.1|94398.8|94359|40
1649432560000|2022-04-08 15:42:40|94400.5|94375.5|94414.3|94364.3|94417.1|94379.6|94399.7|94362.2|43
1649432570000|2022-04-08 15:42:50|94414.6|94364.6|94412.7|94362.7|94416.9|94380.2|94399.8|94362.7|46
1649432580000|2022-04-08 15:43:00|94412.9|94362.9|94411.7|94361.7|94412.9|94362.9|94410.2|94360.2|37
1649432590000|2022-04-08 15:43:10|94411.6|94361.6|94414.7|94364.7|94414.7|94376.1|94398.6|94361.4|38
1649432600000|2022-04-08 15:43:20|94414|94364|94399.4|94374.4|94415.4|94377.5|94399|94362.9|31
1649432610000|2022-04-08 15:43:30|94399.9|94374.9|94403.1|94378.1|94403.1|94378.1|94399.7|94374.7|21
1649432620000|2022-04-08 15:43:40|94403.2|94378.2|94404.4|94379.4|94404.7|94379.7|94402.6|94377.6|22
1649432630000|2022-04-08 15:43:50|94403.9|94378.9|94404.8|94379.8|94405.7|94380.7|94403.8|94378.8|29
1649432640000|2022-04-08 15:44:00|94405.3|94380.3|94418.6|94368.6|94420.2|94384.2|94404.7|94366.9|60
1649432650000|2022-04-08 15:44:10|94417.7|94367.7|94410.9|94385.9|94431.1|94393.5|94407.1|94367.7|50
1649432660000|2022-04-08 15:44:20|94410.5|94385.5|94415.2|94365.2|94415.3|94386.7|94399.3|94361.6|64
1649432670000|2022-04-08 15:44:30|94415.5|94365.5|94404.8|94379.8|94415.5|94380.1|94400.7|94365.1|36
1649432680000|2022-04-08 15:44:40|94404.9|94379.9|94406.8|94381.8|94407.2|94382.2|94404.1|94379.1|31
1649432690000|2022-04-08 15:44:50|94407|94382|94411.4|94386.4|94411.7|94386.7|94405.7|94380.7|41
1649432700000|2022-04-08 15:45:00|94411.6|94386.6|94415.2|94390.2|94427.7|94391.8|94406.4|94377.5|50
1649432710000|2022-04-08 15:45:10|94414.3|94389.3|94427.3|94377.3|94427.3|94393.2|94414.3|94377.3|40
1649432720000|2022-04-08 15:45:20|94427|94377|94431.4|94381.4|94432.3|94391.2|94414.6|94377|38
1649432730000|2022-04-08 15:45:30|94431.5|94381.5|94421.9|94371.9|94431.5|94391.4|94407.4|94369.6|46
1649432740000|2022-04-08 15:45:40|94421.8|94371.8|94414.1|94389.1|94425.6|94389.4|94409.5|94371.8|36
1649432750000|2022-04-08 15:45:50|94413.8|94388.8|94413.2|94388.2|94426.7|94390.4|94411.4|94373.5|35
1649432760000|2022-04-08 15:46:00|94413.7|94388.7|94423.1|94373.1|94429|94392.2|94398.5|94361.1|56
1649432770000|2022-04-08 15:46:10|94422.8|94372.8|94412.1|94362.1|94424.1|94384.5|94400.2|94362.1|39
1649432780000|2022-04-08 15:46:20|94412.3|94362.3|94423.4|94373.4|94423.4|94386.2|94400|94362.3|37
1649432790000|2022-04-08 15:46:30|94422.7|94372.7|94407.2|94382.2|94425.1|94384.7|94403.3|94366.4|50
1649432800000|2022-04-08 15:46:40|94408.6|94383.6|94404.8|94379.8|94417.5|94383.6|94403.8|94364.1|35
1649432810000|2022-04-08 15:46:50|94403.8|94378.8|94390.4|94365.4|94416.4|94379.8|94390|94352.4|40
1649432820000|2022-04-08 15:47:00|94391|94366|94397.1|94347.1|94400.4|94366.2|94390.3|94346.6|36
1649432830000|2022-04-08 15:47:10|94396.2|94346.2|94398.9|94348.9|94401.2|94363.8|94386.6|94345.6|46
1649432840000|2022-04-08 15:47:20|94398.8|94348.8|94399.7|94349.7|94400.5|94350.5|94398|94348|46
1649432850000|2022-04-08 15:47:30|94401.8|94351.8|94405.7|94355.7|94405.7|94365.8|94389|94350.9|43
1649432860000|2022-04-08 15:47:40|94405.5|94355.5|94403|94353|94411.8|94356.5|94399.9|94337.1|35
1649432870000|2022-04-08 15:47:50|94403.4|94353.4|94396.6|94346.6|94403.5|94353.5|94384|94334|50
1649432880000|2022-04-08 15:48:00|94399.8|94349.8|94405.2|94355.2|94413.7|94363.7|94399.8|94349.8|58
1649432890000|2022-04-08 15:48:10|94406.7|94356.7|94405|94355|94409.4|94359.4|94404.5|94354.5|40
1649432900000|2022-04-08 15:48:20|94407.8|94357.8|94405.8|94355.8|94408.9|94358.9|94404.2|94354.2|30
1649432910000|2022-04-08 15:48:30|94405.6|94355.6|94397.4|94372.4|94405.6|94372.4|94396.2|94355.6|14
1649432920000|2022-04-08 15:48:40|94397|94372|94395.9|94370.9|94398.4|94373.4|94394.8|94369.8|19
1649432930000|2022-04-08 15:48:50|94395.1|94370.1|94393.5|94368.5|94408.5|94372.7|94392.2|94358.5|31
1649432940000|2022-04-08 15:49:00|94392.7|94367.7|94416.3|94366.3|94423|94383.6|94392.7|94358.2|56
1649432950000|2022-04-08 15:49:10|94412.9|94362.9|94402|94377|94412.9|94377|94399.1|94358.7|33
1649432960000|2022-04-08 15:49:20|94402.1|94377.1|94409.7|94359.7|94411.3|94377.9|94395.7|94358.3|41
1649432970000|2022-04-08 15:49:30|94409.5|94359.5|94414.4|94364.4|94415.5|94365.5|94408.6|94358.6|46
1649432980000|2022-04-08 15:49:40|94414.9|94364.9|94420.9|94370.9|94420.9|94370.9|94413.3|94363.3|47
1649432990000|2022-04-08 15:49:50|94420.7|94370.7|94425.1|94375.1|94429.1|94379.1|94420.5|94370.5|44
1649433000000|2022-04-08 15:50:00|94423.9|94373.9|94427.8|94377.8|94430.2|94380.2|94423.8|94373.8|39
1649433010000|2022-04-08 15:50:10|94427.9|94377.9|94421.7|94371.7|94429.4|94384.8|94409.8|94371.6|41
1649433020000|2022-04-08 15:50:20|94421.6|94371.6|94422.7|94372.7|94423.1|94373.1|94418|94368|37
1649433030000|2022-04-08 15:50:30|94422.5|94372.5|94424|94374|94424.5|94383.8|94406.9|94369.3|40
1649433040000|2022-04-08 15:50:40|94422.8|94372.8|94427.6|94377.6|94427.7|94389|94413.3|94372.3|43
1649433050000|2022-04-08 15:50:50|94427.4|94377.4|94432.4|94382.4|94432.8|94382.8|94425.9|94375.9|41
1649433060000|2022-04-08 15:51:00|94432.2|94382.2|94427.8|94402.8|94440.2|94404.6|94421.7|94382.2|59
1649433070000|2022-04-08 15:51:10|94429.1|94404.1|94435.6|94385.6|94441.1|94404.5|94425.5|94385.6|46
1649433080000|2022-04-08 15:51:20|94435|94385|94434.5|94384.5|94436.4|94386.4|94432|94382|54
1649433090000|2022-04-08 15:51:30|94435.1|94385.1|94441.3|94391.3|94445|94404.2|94427.1|94384.4|55
1649433100000|2022-04-08 15:51:40|94441.9|94391.9|94440.5|94390.5|94442.4|94392.4|94435.3|94385.3|42
1649433110000|2022-04-08 15:51:50|94440.8|94390.8|94429.4|94404.4|94444.6|94406.1|94429.1|94389.5|44
1649433120000|2022-04-08 15:52:00|94429.3|94404.3|94431.9|94406.9|94446.4|94409.2|94428.7|94392.8|54
1649433130000|2022-04-08 15:52:10|94431.7|94406.7|94433.2|94408.2|94434.4|94409.4|94431.6|94406.6|37
1649433140000|2022-04-08 15:52:20|94432.7|94407.7|94439.9|94389.9|94442.8|94408|94430.1|94387.8|51
1649433150000|2022-04-08 15:52:30|94439.2|94389.2|94435.6|94385.6|94440.1|94397.5|94421.4|94383.3|54
1649433160000|2022-04-08 15:52:40|94436.4|94386.4|94423.1|94398.1|94436.4|94399.2|94421.2|94384.5|37
1649433170000|2022-04-08 15:52:50|94423.4|94398.4|94422.9|94397.9|94423.4|94398.4|94420.6|94395.6|38
1649433180000|2022-04-08 15:53:00|94423.1|94398.1|94438|94388|94438.5|94400.7|94422.5|94387.4|33
1649433190000|2022-04-08 15:53:10|94438.3|94388.3|94436.8|94386.8|94438.7|94388.7|94436.8|94386.8|21
1649433200000|2022-04-08 15:53:20|94437.7|94387.7|94434.7|94384.7|94440.7|94397.4|94421.3|94384.2|35
1649433210000|2022-04-08 15:53:30|94435|94385|94429.1|94379.1|94435|94394.2|94416.9|94377.9|59
1649433220000|2022-04-08 15:53:40|94428.5|94378.5|94421|94371|94428.5|94386.4|94407.4|94369.3|42
1649433230000|2022-04-08 15:53:50|94421.7|94371.7|94421.4|94371.4|94422|94372|94420.9|94370.9|23
1649433240000|2022-04-08 15:54:00|94421.7|94371.7|94424.3|94374.3|94424.3|94386.3|94409.1|94371.7|47
1649433250000|2022-04-08 15:54:10|94425.3|94375.3|94426.2|94376.2|94426.2|94376.2|94424.9|94374.9|34
1649433260000|2022-04-08 15:54:20|94426.5|94376.5|94437.9|94387.9|94437.9|94400.1|94422.4|94376.1|45
1649433270000|2022-04-08 15:54:30|94437.1|94387.1|94419.6|94394.6|94437.8|94399.9|94419.5|94387.1|44
1649433280000|2022-04-08 15:54:40|94419.3|94394.3|94421.8|94396.8|94422.2|94397.2|94418.4|94393.4|28
1649433290000|2022-04-08 15:54:50|94421.6|94396.6|94422.9|94397.9|94422.9|94397.9|94421.3|94396.3|24
1649433300000|2022-04-08 15:55:00|94423.1|94398.1|94419.4|94394.4|94429.7|94404.7|94418.4|94393.4|66
1649433310000|2022-04-08 15:55:10|94419.6|94394.6|94416|94391|94422.2|94397.2|94414.3|94389.3|49
1649433320000|2022-04-08 15:55:20|94415.5|94390.5|94397.2|94372.2|94416.1|94391.1|94397.1|94362|59
1649433330000|2022-04-08 15:55:30|94397.1|94372.1|94399.9|94349.9|94407.5|94372.1|94384.2|94348.1|53
1649433340000|2022-04-08 15:55:40|94399.2|94349.2|94385.9|94360.9|94402.1|94364.2|94384.7|94347.4|57
1649433350000|2022-04-08 15:55:50|94386|94361|94399.1|94349.1|94399.4|94361.9|94382.9|94348.5|49
1649433360000|2022-04-08 15:56:00|94398.9|94348.9|94390.6|94365.6|94405.1|94366.9|94386.9|94348.5|58
1649433370000|2022-04-08 15:56:10|94390.5|94365.5|94403.8|94353.8|94404.8|94367.5|94388.7|94352|36
1649433380000|2022-04-08 15:56:20|94404|94354|94397.7|94347.7|94404|94354|94397.6|94347.6|37
1649433390000|2022-04-08 15:56:30|94397.6|94347.6|94375.6|94350.6|94398.1|94356.1|94375.1|94337.8|53
1649433400000|2022-04-08 15:56:40|94375.5|94350.5|94390.6|94340.6|94391.2|94351.3|94374.7|94337|60
1649433410000|2022-04-08 15:56:50|94392.1|94342.1|94388.8|94338.8|94392.4|94354.6|94378.9|94336|54
1649433420000|2022-04-08 15:57:00|94389.6|94339.6|94376.9|94326.9|94391.6|94357|94363.5|94324.4|61
1649433430000|2022-04-08 15:57:10|94377.2|94327.2|94374|94324|94377.2|94327.2|94373.8|94323.8|24
1649433440000|2022-04-08 15:57:20|94373.9|94323.9|94372.6|94322.6|94373.9|94337.9|94358.6|94321.7|39
1649433450000|2022-04-08 15:57:30|94373|94323|94374.4|94324.4|94376.6|94326.6|94372.8|94322.8|36
1649433460000|2022-04-08 15:57:40|94375.4|94325.4|94377.2|94327.2|94377.6|94339.3|94360.6|94324.1|40
1649433470000|2022-04-08 15:57:50|94377.3|94327.3|94354.8|94329.8|94377.3|94339.1|94352.4|94326.3|48
1649433480000|2022-04-08 15:58:00|94354.1|94329.1|94359.4|94334.4|94372.8|94337.3|94353.5|94322|53
1649433490000|2022-04-08 15:58:10|94360.1|94335.1|94374.7|94324.7|94375.7|94335.1|94358.9|94321.1|32
1649433500000|2022-04-08 15:58:20|94374.8|94324.8|94386.1|94336.1|94386.7|94350.5|94373.4|94323.4|46
1649433510000|2022-04-08 15:58:30|94386.3|94336.3|94376.3|94351.3|94388.8|94354.3|94375.9|94335.4|43
1649433520000|2022-04-08 15:58:40|94377.1|94352.1|94377|94352|94390|94352.2|94374.7|94336|36
1649433530000|2022-04-08 15:58:50|94377.2|94352.2|94373.5|94348.5|94382.5|94352.2|94369.7|94330.4|38
1649433540000|2022-04-08 15:59:00|94373.6|94348.6|94373.7|94348.7|94377.1|94352.1|94373.4|94348.4|31
1649433550000|2022-04-08 15:59:10|94373.4|94348.4|94376|94351|94376.2|94351.2|94373.3|94348.3|19
1649433560000|2022-04-08 15:59:20|94375.2|94350.2|94368.4|94343.4|94382.9|94352.8|94368.3|94332.9|28
1649433570000|2022-04-08 15:59:30|94368.1|94343.1|94364.3|94339.3|94377.5|94343.8|94362.2|94327.5|58
1649433580000|2022-04-08 15:59:40|94363.7|94338.7|94368.6|94343.6|94380.1|94343.6|94357.3|94320.8|46
1649433590000|2022-04-08 15:59:50|94367.1|94342.1|94371.1|94321.1|94374.8|94342.1|94362.3|94320.5|46
1649433600000|2022-04-08 16:00:00|94374.2|94324.2|94376.7|94326.7|94377.1|94327.1|94372.9|94322.9|52
1649433610000|2022-04-08 16:00:10|94375.8|94325.8|94374.2|94324.2|94377.4|94327.4|94373.2|94323.2|45
1649433620000|2022-04-08 16:00:20|94373.8|94323.8|94372.5|94322.5|94373.8|94323.8|94371.9|94321.9|38
1649433630000|2022-04-08 16:00:30|94372.4|94322.4|94373|94323|94378.6|94328.6|94364.7|94314.7|53
1649433640000|2022-04-08 16:00:40|94373.4|94323.4|94373.5|94323.5|94375|94325|94373|94323|35
1649433650000|2022-04-08 16:00:50|94373.9|94323.9|94374.8|94324.8|94377.6|94327.6|94373.3|94323.3|35
1649433660000|2022-04-08 16:01:00|94374.2|94324.2|94368.7|94318.7|94378.7|94328.7|94367.9|94317.9|39
1649433670000|2022-04-08 16:01:10|94368.9|94318.9|94363.9|94313.9|94369.6|94319.6|94354.9|94304.9|50
1649433680000|2022-04-08 16:01:20|94362.7|94312.7|94374.3|94324.3|94378|94328|94361.6|94311.6|41
1649433690000|2022-04-08 16:01:30|94374.2|94324.2|94376.1|94326.1|94377.1|94327.1|94373.8|94323.8|36
1649433700000|2022-04-08 16:01:40|94375.5|94325.5|94375.1|94325.1|94375.7|94325.7|94373.9|94323.9|16
1649433710000|2022-04-08 16:01:50|94376.3|94326.3|94366|94316|94376.3|94326.3|94364.1|94314.1|44
1649433720000|2022-04-08 16:02:00|94367|94317|94363.3|94313.3|94368.5|94318.5|94363.1|94313.1|37
1649433730000|2022-04-08 16:02:10|94363.2|94313.2|94364.5|94314.5|94364.5|94314.5|94361.5|94311.5|27
1649433740000|2022-04-08 16:02:20|94364|94314|94357.3|94307.3|94364.5|94314.5|94357.3|94307.3|48
1649433750000|2022-04-08 16:02:30|94357.2|94307.2|94352.9|94302.9|94357.2|94307.2|94352.9|94302.9|47
1649433760000|2022-04-08 16:02:40|94352.6|94302.6|94356.1|94306.1|94356.3|94306.3|94349.5|94299.5|55
1649433770000|2022-04-08 16:02:50|94357.4|94307.4|94355|94305|94357.7|94307.7|94353.8|94303.8|41
1649433780000|2022-04-08 16:03:00|94354.7|94304.7|94359.6|94309.6|94361.1|94311.1|94354.7|94304.7|57
1649433790000|2022-04-08 16:03:10|94359.4|94309.4|94362.5|94312.5|94363.9|94313.9|94359.4|94309.4|43
1649433800000|2022-04-08 16:03:20|94366|94316|94368.4|94318.4|94369.4|94319.4|94362.3|94312.3|48
1649433810000|2022-04-08 16:03:30|94369|94319|94364.6|94314.6|94369|94319|94362.2|94312.2|44
1649433820000|2022-04-08 16:03:40|94364.4|94314.4|94364|94314|94365.1|94315.1|94363.8|94313.8|28
1649433830000|2022-04-08 16:03:50|94363.8|94313.8|94363.2|94313.2|94364.2|94314.2|94362.4|94312.4|26
1649433840000|2022-04-08 16:04:00|94362.9|94312.9|94360.2|94310.2|94363.8|94313.8|94359.8|94309.8|38
1649433850000|2022-04-08 16:04:10|94359.9|94309.9|94362.1|94312.1|94362.1|94312.1|94357.7|94307.7|40
1649433860000|2022-04-08 16:04:20|94361.8|94311.8|94356.1|94306.1|94362.7|94312.7|94354.8|94304.8|52
1649433870000|2022-04-08 16:04:30|94356.3|94306.3|94356.5|94306.5|94357.3|94307.3|94355.1|94305.1|39
1649433880000|2022-04-08 16:04:40|94356.3|94306.3|94355.4|94305.4|94357.3|94307.3|94355.4|94305.4|27
1649433890000|2022-04-08 16:04:50|94355.5|94305.5|94354.3|94304.3|94355.7|94305.7|94354|94304|25
1649433900000|2022-04-08 16:05:00|94354.4|94304.4|94359.2|94309.2|94363.4|94313.4|94354.4|94304.4|54
1649433910000|2022-04-08 16:05:10|94357.3|94307.3|94357|94307|94358.5|94308.5|94354.8|94304.8|50
1649433920000|2022-04-08 16:05:20|94356.9|94306.9|94362|94312|94364.2|94314.2|94356.8|94306.8|36
1649433930000|2022-04-08 16:05:30|94364.6|94314.6|94368|94318|94370.5|94320.5|94362.2|94312.2|36
1649433940000|2022-04-08 16:05:40|94368.4|94318.4|94368|94318|94372.9|94322.9|94366.6|94316.6|44
1649433950000|2022-04-08 16:05:50|94368.2|94318.2|94376|94326|94380.3|94330.3|94366.5|94316.5|49
1649433960000|2022-04-08 16:06:00|94376.9|94326.9|94388|94338|94391.2|94341.2|94376.9|94326.9|55
1649433970000|2022-04-08 16:06:10|94388.2|94338.2|94388.1|94338.1|94391.3|94341.3|94384.8|94334.8|54
1649433980000|2022-04-08 16:06:20|94387.7|94337.7|94385|94335|94395.3|94345.3|94383.8|94333.8|59
1649433990000|2022-04-08 16:06:30|94384.2|94334.2|94385.3|94335.3|94385.7|94335.7|94383.7|94333.7|34
1649434000000|2022-04-08 16:06:40|94385.2|94335.2|94380.8|94330.8|94386.9|94336.9|94380.8|94330.8|51
1649434010000|2022-04-08 16:06:50|94381.1|94331.1|94386.2|94336.2|94392|94342|94380.1|94330.1|61
1649434020000|2022-04-08 16:07:00|94385.9|94335.9|94392.1|94342.1|94393.7|94343.7|94384.1|94334.1|41
1649434030000|2022-04-08 16:07:10|94391.3|94341.3|94394.6|94344.6|94398.2|94348.2|94390.8|94340.8|51
1649434040000|2022-04-08 16:07:20|94394.4|94344.4|94391.6|94341.6|94396.4|94346.4|94391.4|94341.4|39
1649434050000|2022-04-08 16:07:30|94391.3|94341.3|94388.8|94338.8|94391.3|94341.3|94386.3|94336.3|41
1649434060000|2022-04-08 16:07:40|94388.9|94338.9|94389.8|94339.8|94390.4|94340.4|94382.4|94332.4|27
1649434070000|2022-04-08 16:07:50|94389.3|94339.3|94384.6|94334.6|94394.2|94352.1|94374.6|94333.9|49
1649434080000|2022-04-08 16:08:00|94384.2|94334.2|94385.6|94335.6|94387.1|94337.1|94383.9|94333.9|25
1649434090000|2022-04-08 16:08:10|94385.3|94335.3|94380.4|94330.4|94385.3|94344.3|94366.2|94327.8|51
1649434100000|2022-04-08 16:08:20|94380.5|94330.5|94373.6|94323.6|94380.5|94343.2|94366.9|94322.7|64
1649434110000|2022-04-08 16:08:30|94369.7|94319.7|94370.2|94320.2|94375.9|94325.9|94364.2|94314.2|64
1649434120000|2022-04-08 16:08:40|94370.3|94320.3|94367.6|94317.6|94373.4|94323.4|94367|94317|44
1649434130000|2022-04-08 16:08:50|94367.5|94317.5|94352.2|94302.2|94368.3|94318.3|94352.2|94302.2|52
1649434140000|2022-04-08 16:09:00|94351.7|94301.7|94334.4|94284.4|94354.3|94304.3|94334.3|94284.3|73
1649434150000|2022-04-08 16:09:10|94334.6|94284.6|94337|94287|94337.2|94287.2|94333|94283|50
1649434160000|2022-04-08 16:09:20|94337.1|94287.1|94339.1|94289.1|94343.7|94293.7|94335.8|94285.8|33
1649434170000|2022-04-08 16:09:30|94338.5|94288.5|94344|94294|94344.8|94294.8|94338.4|94288.4|43
1649434180000|2022-04-08 16:09:40|94343.4|94293.4|94340.4|94290.4|94345|94295|94340.4|94290.4|47
1649434190000|2022-04-08 16:09:50|94340.5|94290.5|94346.9|94296.9|94348.4|94298.4|94336.4|94286.4|59
1649434200000|2022-04-08 16:10:00|94346.4|94296.4|94351.7|94301.7|94352.5|94302.5|94346.4|94296.4|41
1649434210000|2022-04-08 16:10:10|94351.5|94301.5|94357.9|94307.9|94359.4|94309.4|94351.5|94301.5|49
1649434220000|2022-04-08 16:10:20|94358.1|94308.1|94352.6|94302.6|94358.1|94308.1|94348.2|94298.2|44
1649434230000|2022-04-08 16:10:30|94352.3|94302.3|94343|94293|94352.4|94302.4|94341.3|94291.3|39
1649434240000|2022-04-08 16:10:40|94342.8|94292.8|94342.2|94292.2|94346.8|94296.8|94342.1|94292.1|31
1649434250000|2022-04-08 16:10:50|94342.3|94292.3|94331.2|94281.2|94342.3|94292.3|94331.2|94281.2|47
1649434260000|2022-04-08 16:11:00|94331.1|94281.1|94330.4|94280.4|94333|94283|94329.2|94279.2|45
1649434270000|2022-04-08 16:11:10|94330.6|94280.6|94325.7|94275.7|94333.8|94283.8|94325.7|94275.7|47
1649434280000|2022-04-08 16:11:20|94323.9|94273.9|94323.7|94273.7|94326.7|94276.7|94323.5|94273.5|45
1649434290000|2022-04-08 16:11:30|94324|94274|94324.9|94274.9|94326.9|94276.9|94324|94274|45
1649434300000|2022-04-08 16:11:40|94324.5|94274.5|94324.2|94274.2|94325|94275|94323.4|94273.4|38
1649434310000|2022-04-08 16:11:50|94324|94274|94325.7|94275.7|94326.5|94276.5|94322.8|94272.8|34
1649434320000|2022-04-08 16:12:00|94327|94277|94327.6|94277.6|94329.7|94279.7|94325.9|94275.9|45
1649434330000|2022-04-08 16:12:10|94327.7|94277.7|94350.2|94300.2|94351.3|94301.3|94326.3|94276.3|63
1649434340000|2022-04-08 16:12:20|94349.2|94299.2|94363.1|94313.1|94365.2|94315.2|94349|94299|65
1649434350000|2022-04-08 16:12:30|94362.7|94312.7|94364.6|94314.6|94376.8|94318.3|94361.8|94304.9|48
1649434360000|2022-04-08 16:12:40|94364.5|94314.5|94365.1|94315.1|94366.8|94316.8|94361.6|94311.6|41
1649434370000|2022-04-08 16:12:50|94365.9|94315.9|94370.1|94320.1|94372|94322|94363.4|94313.4|53
1649434380000|2022-04-08 16:13:00|94370.7|94320.7|94367.2|94317.2|94376.3|94326.3|94366.7|94316.7|63
1649434390000|2022-04-08 16:13:10|94367.4|94317.4|94379.5|94329.5|94381.5|94331.5|94367.4|94317.4|45
1649434400000|2022-04-08 16:13:20|94379.7|94329.7|94378.2|94328.2|94387.8|94330.1|94377|94316.5|22
1649434410000|2022-04-08 16:13:30|94381.1|94331.1|94383.9|94333.9|94393.9|94338.1|94380|94318.9|43
1649434420000|2022-04-08 16:13:40|94383.4|94333.4|94388|94338|94400.5|94350.5|94382.7|94332.7|43
1649434430000|2022-04-08 16:13:50|94388.9|94338.9|94390|94340|94391.8|94341.8|94387.1|94337.1|37
1649434440000|2022-04-08 16:14:00|94389.9|94339.9|94397.6|94347.6|94400.7|94350.7|94389.7|94339.7|51
1649434450000|2022-04-08 16:14:10|94397.5|94347.5|94396.5|94346.5|94399.2|94349.2|94396|94346|47
1649434460000|2022-04-08 16:14:20|94396.4|94346.4|94394.1|94344.1|94397.3|94347.3|94393.7|94343.7|30
1649434470000|2022-04-08 16:14:30|94394.2|94344.2|94397.3|94347.3|94399.1|94349.1|94393.8|94343.8|43
1649434480000|2022-04-08 16:14:40|94397.2|94347.2|94396.5|94346.5|94398.7|94348.7|94394.7|94344.7|39
1649434490000|2022-04-08 16:14:50|94396.1|94346.1|94396.6|94346.6|94398|94348|94395.3|94345.3|20
1649434500000|2022-04-08 16:15:00|94396.3|94346.3|94395.6|94345.6|94396.5|94346.5|94393|94343|29
1649434510000|2022-04-08 16:15:10|94395.7|94345.7|94395.5|94345.5|94398.3|94348.3|94393.8|94343.8|42
1649434520000|2022-04-08 16:15:20|94395.7|94345.7|94390.1|94340.1|94396.6|94346.6|94388.5|94338.5|49
1649434530000|2022-04-08 16:15:30|94396|94346|94396|94346|94397.1|94347.1|94394.2|94344.2|46
1649434540000|2022-04-08 16:15:40|94396.1|94346.1|94398.1|94348.1|94399.6|94349.6|94395.4|94345.4|37
1649434550000|2022-04-08 16:15:50|94398|94348|94397|94347|94398.9|94348.9|94397|94347|27
1649434560000|2022-04-08 16:16:00|94397.1|94347.1|94393.1|94343.1|94397.7|94347.7|94391.1|94341.1|55
1649434570000|2022-04-08 16:16:10|94394.9|94344.9|94384.8|94334.8|94394.9|94344.9|94383.2|94333.2|49
1649434580000|2022-04-08 16:16:20|94385|94335|94381.4|94331.4|94387.2|94337.2|94379.9|94329.9|50
1649434590000|2022-04-08 16:16:30|94381.2|94331.2|94380.8|94330.8|94381.7|94331.7|94379.4|94329.4|48
1649434600000|2022-04-08 16:16:40|94380.9|94330.9|94379.3|94329.3|94381.1|94331.1|94377.4|94327.4|41
1649434610000|2022-04-08 16:16:50|94379.1|94329.1|94380.6|94330.6|94383.8|94333.8|94378.4|94328.4|48
1649434620000|2022-04-08 16:17:00|94380|94330|94384.5|94334.5|94387.3|94337.3|94380|94330|52
1649434630000|2022-04-08 16:17:10|94384.6|94334.6|94382.2|94332.2|94385.4|94335.4|94381.5|94331.5|27
1649434640000|2022-04-08 16:17:20|94381.5|94331.5|94383.4|94333.4|94384.7|94334.7|94381.3|94331.3|31
1649434650000|2022-04-08 16:17:30|94382.9|94332.9|94383.4|94333.4|94384.3|94334.3|94382.3|94332.3|20
1649434660000|2022-04-08 16:17:40|94382.6|94332.6|94380|94330|94382.9|94332.9|94378.1|94328.1|44
1649434670000|2022-04-08 16:17:50|94380.1|94330.1|94384.5|94334.5|94387.6|94337.6|94378.4|94328.4|36
1649434680000|2022-04-08 16:18:00|94383.5|94333.5|94386.5|94336.5|94387.5|94337.5|94382.8|94332.8|43
1649434690000|2022-04-08 16:18:10|94386.6|94336.6|94391.2|94341.2|94391.6|94341.6|94386.6|94336.6|52
1649434700000|2022-04-08 16:18:20|94390.9|94340.9|94384.5|94334.5|94390.9|94340.9|94384.4|94334.4|34
1649434710000|2022-04-08 16:18:30|94384.7|94334.7|94385.1|94335.1|94385.4|94335.4|94383.4|94333.4|27
1649434720000|2022-04-08 16:18:40|94386.5|94336.5|94385.4|94335.4|94388.7|94338.7|94385.4|94335.4|37
1649434730000|2022-04-08 16:18:50|94384.8|94334.8|94383.7|94333.7|94387.7|94337.7|94382.9|94332.9|31
1649434740000|2022-04-08 16:19:00|94386.1|94336.1|94383.7|94333.7|94386.3|94336.3|94382.3|94332.3|34
1649434750000|2022-04-08 16:19:10|94383.2|94333.2|94379.4|94329.4|94383.2|94333.2|94376.8|94326.8|48
1649434760000|2022-04-08 16:19:20|94379.5|94329.5|94380.9|94330.9|94380.9|94330.9|94375.1|94325.1|49
1649434770000|2022-04-08 16:19:30|94380.7|94330.7|94378.5|94328.5|94382.4|94332.4|94375.6|94325.6|53
1649434780000|2022-04-08 16:19:40|94378|94328|94374.6|94324.6|94378.2|94328.2|94370.1|94320.1|50
1649434790000|2022-04-08 16:19:50|94371|94321|94369.5|94319.5|94372.8|94322.8|94366.5|94316.5|45
1649434800000|2022-04-08 16:20:00|94370.1|94320.1|94354.8|94304.8|94370.5|94320.5|94354.8|94304.8|56
1649434810000|2022-04-08 16:20:10|94351.5|94301.5|94365.4|94315.4|94365.5|94315.5|94351.5|94301.5|51
1649434820000|2022-04-08 16:20:20|94365.7|94315.7|94365.4|94315.4|94367.3|94317.3|94364.3|94314.3|33
1649434830000|2022-04-08 16:20:30|94365.6|94315.6|94367.2|94317.2|94369.5|94319.5|94364.4|94314.4|34
1649434840000|2022-04-08 16:20:40|94367.4|94317.4|94366.6|94316.6|94368.7|94318.7|94366.6|94316.6|18
1649434850000|2022-04-08 16:20:50|94367.3|94317.3|94366.9|94316.9|94367.9|94317.9|94362.8|94312.8|25
1649434860000|2022-04-08 16:21:00|94366.7|94316.7|94367.8|94317.8|94368.6|94318.6|94364.9|94314.9|38
1649434870000|2022-04-08 16:21:10|94367.9|94317.9|94367.8|94317.8|94368.5|94318.5|94364.7|94314.7|44
1649434880000|2022-04-08 16:21:20|94367.6|94317.6|94368.5|94318.5|94368.8|94318.8|94367|94317|23
1649434890000|2022-04-08 16:21:30|94368.4|94318.4|94366|94316|94368.6|94318.6|94366|94316|25
1649434900000|2022-04-08 16:21:40|94367.6|94317.6|94360.1|94310.1|94368.2|94318.2|94360.1|94310.1|44
1649434910000|2022-04-08 16:21:50|94360.3|94310.3|94361.6|94311.6|94362.2|94312.2|94357.9|94307.9|35
1649434920000|2022-04-08 16:22:00|94361.8|94311.8|94364.4|94314.4|94364.8|94314.8|94360.2|94310.2|58
1649434930000|2022-04-08 16:22:10|94364.5|94314.5|94365.9|94315.9|94365.9|94315.9|94363.3|94313.3|38
1649434940000|2022-04-08 16:22:20|94365.8|94315.8|94366.9|94316.9|94368.2|94318.2|94365.2|94315.2|37
1649434950000|2022-04-08 16:22:30|94366.8|94316.8|94366.1|94316.1|94367.8|94317.8|94364.5|94314.5|22
1649434960000|2022-04-08 16:22:40|94367|94317|94367.6|94317.6|94368.4|94318.4|94365.6|94315.6|33
1649434970000|2022-04-08 16:22:50|94367.7|94317.7|94364|94314|94367.9|94317.9|94363.7|94313.7|30
1649434980000|2022-04-08 16:23:00|94363.7|94313.7|94366.5|94316.5|94366.6|94316.6|94363.7|94313.7|27
1649434990000|2022-04-08 16:23:10|94366.3|94316.3|94369.4|94319.4|94369.4|94319.4|94366|94316|33
1649435000000|2022-04-08 16:23:20|94369.2|94319.2|94369.9|94319.9|94371|94321|94368.8|94318.8|33
1649435010000|2022-04-08 16:23:30|94369.7|94319.7|94369.9|94319.9|94370.9|94320.9|94369.7|94319.7|36
1649435020000|2022-04-08 16:23:40|94370|94320|94370.2|94320.2|94370.4|94320.4|94369.6|94319.6|16
1649435030000|2022-04-08 16:23:50|94370.3|94320.3|94350.9|94300.9|94370.3|94320.3|94350.6|94300.6|38
1649435040000|2022-04-08 16:24:00|94350.6|94300.6|94352.1|94302.1|94354.7|94304.7|94350.2|94300.2|35
1649435050000|2022-04-08 16:24:10|94351.9|94301.9|94349.4|94299.4|94353|94303|94348.4|94298.4|40
1649435060000|2022-04-08 16:24:20|94349.5|94299.5|94348.9|94298.9|94349.5|94299.5|94346.7|94296.7|31
1649435070000|2022-04-08 16:24:30|94348.8|94298.8|94344.5|94294.5|94348.8|94298.8|94344.5|94294.5|27
1649435080000|2022-04-08 16:24:40|94344.2|94294.2|94345|94295|94345.6|94295.6|94344.2|94294.2|27
1649435090000|2022-04-08 16:24:50|94344.7|94294.7|94347.3|94297.3|94347.6|94297.6|94344.2|94294.2|23
1649435100000|2022-04-08 16:25:00|94347|94297|94347.8|94297.8|94350.3|94300.3|94347|94297|45
1649435110000|2022-04-08 16:25:10|94349.6|94299.6|94349.1|94299.1|94350.7|94300.7|94348.3|94298.3|40
1649435120000|2022-04-08 16:25:20|94349|94299|94351.3|94301.3|94353.4|94303.4|94348.4|94298.4|28
1649435130000|2022-04-08 16:25:30|94351.6|94301.6|94344.3|94319.3|94354.8|94323.4|94343.8|94299.8|43
1649435140000|2022-04-08 16:25:40|94344|94319|94353.4|94303.4|94356.8|94319.2|94344|94300.8|47
1649435150000|2022-04-08 16:25:50|94353.8|94303.8|94346.3|94296.3|94355.7|94305.7|94345.1|94295.1|40
1649435160000|2022-04-08 16:26:00|94345.3|94295.3|94344.3|94294.3|94348.5|94298.5|94343.9|94293.9|47
1649435170000|2022-04-08 16:26:10|94346|94296|94346.6|94296.6|94346.8|94296.8|94345.3|94295.3|41
1649435180000|2022-04-08 16:26:20|94346.4|94296.4|94346.3|94296.3|94346.8|94296.8|94345.4|94295.4|35
1649435190000|2022-04-08 16:26:30|94346.4|94296.4|94345.3|94295.3|94346.4|94296.4|94344.1|94294.1|28
1649435200000|2022-04-08 16:26:40|94345.7|94295.7|94344.6|94294.6|94346|94296|94342.1|94292.1|50
1649435210000|2022-04-08 16:26:50|94344.4|94294.4|94342.4|94292.4|94344.5|94294.5|94339.9|94289.9|41
1649435220000|2022-04-08 16:27:00|94342.3|94292.3|94345.5|94295.5|94345.7|94295.7|94342|94292|46
1649435230000|2022-04-08 16:27:10|94345.9|94295.9|94350.7|94300.7|94352.3|94302.3|94345.7|94295.7|37
1649435240000|2022-04-08 16:27:20|94350.6|94300.6|94347.6|94297.6|94351.2|94301.2|94347.6|94297.6|34
1649435250000|2022-04-08 16:27:30|94347.7|94297.7|94344.3|94294.3|94348.2|94298.2|94343.7|94293.7|37
1649435260000|2022-04-08 16:27:40|94344.2|94294.2|94344.7|94294.7|94344.7|94294.7|94344|94294|13
1649435270000|2022-04-08 16:27:50|94344.5|94294.5|94342|94292|94344.5|94294.5|94341.9|94291.9|26
1649435280000|2022-04-08 16:28:00|94342.2|94292.2|94344.8|94294.8|94347.5|94297.5|94342.2|94292.2|34
1649435290000|2022-04-08 16:28:10|94344.6|94294.6|94346.3|94296.3|94346.8|94296.8|94344.6|94294.6|25
1649435300000|2022-04-08 16:28:20|94346.1|94296.1|94342.9|94292.9|94346.5|94296.5|94342.9|94292.9|26
1649435310000|2022-04-08 16:28:30|94343|94293|94343.3|94293.3|94345|94295|94342.4|94292.4|28
1649435320000|2022-04-08 16:28:40|94343.2|94293.2|94344.4|94294.4|94344.7|94294.7|94342.5|94292.5|25
1649435330000|2022-04-08 16:28:50|94344.2|94294.2|94343.1|94293.1|94347|94297|94342.9|94292.9|35
1649435340000|2022-04-08 16:29:00|94343.3|94293.3|94346.9|94296.9|94348.7|94298.7|94342.1|94292.1|42
1649435350000|2022-04-08 16:29:10|94347|94297|94345.7|94295.7|94347.2|94297.2|94344.5|94294.5|38
1649435360000|2022-04-08 16:29:20|94345.6|94295.6|94345.5|94295.5|94349|94299|94345.3|94295.3|23
1649435370000|2022-04-08 16:29:30|94345.8|94295.8|94349.3|94299.3|94351.3|94301.3|94345.1|94295.1|31
1649435380000|2022-04-08 16:29:40|94349.2|94299.2|94349.8|94299.8|94352.1|94302.1|94348.4|94298.4|63
1649435390000|2022-04-08 16:29:50|94350|94300|94356.1|94306.1|94358.4|94308.4|94350|94300|54
1649435400000|2022-04-08 16:30:00|94356.9|94306.9|94355.3|94305.3|94359.2|94309.2|94355.3|94305.3|46
1649435410000|2022-04-08 16:30:10|94355.5|94305.5|94358|94308|94358.9|94308.9|94355.2|94305.2|35
1649435420000|2022-04-08 16:30:20|94358.1|94308.1|94357.1|94307.1|94358.4|94308.4|94356.2|94306.2|38
1649435430000|2022-04-08 16:30:30|94357.2|94307.2|94361.7|94311.7|94361.9|94311.9|94357.2|94307.2|27
1649435440000|2022-04-08 16:30:40|94361.3|94311.3|94360.3|94310.3|94362.2|94312.2|94360.2|94310.2|39
1649435450000|2022-04-08 16:30:50|94360.7|94310.7|94363.3|94313.3|94363.3|94313.3|94359.5|94309.5|33
1649435460000|2022-04-08 16:31:00|94363.5|94313.5|94369.7|94319.7|94372.5|94322.5|94363.5|94313.5|45
1649435470000|2022-04-08 16:31:10|94369.1|94319.1|94373.9|94323.9|94375.2|94325.2|94369|94319|36
1649435480000|2022-04-08 16:31:20|94373.6|94323.6|94378|94328|94378|94328|94373.6|94323.6|34
1649435490000|2022-04-08 16:31:30|94378.9|94328.9|94393.9|94343.9|94395.1|94345.1|94378.3|94328.3|62
1649435500000|2022-04-08 16:31:40|94394|94344|94390.2|94340.2|94395.5|94345.5|94390.2|94340.2|41
1649435510000|2022-04-08 16:31:50|94389.9|94339.9|94393.7|94343.7|94394.2|94344.2|94388.3|94338.3|45
1649435520000|2022-04-08 16:32:00|94394|94344|94387.9|94337.9|94394.1|94344.1|94387.7|94337.7|25
1649435530000|2022-04-08 16:32:10|94388.2|94338.2|94394.2|94344.2|94395|94345|94388.2|94338.2|27
1649435540000|2022-04-08 16:32:20|94394.3|94344.3|94396.2|94346.2|94396.9|94346.9|94391.2|94341.2|47
1649435550000|2022-04-08 16:32:30|94395.2|94345.2|94404.2|94354.2|94405|94355|94395.2|94345.2|54
1649435560000|2022-04-08 16:32:40|94403.9|94353.9|94405.8|94355.8|94409.1|94359.1|94403.3|94353.3|51
1649435570000|2022-04-08 16:32:50|94405.9|94355.9|94409.4|94359.4|94410.7|94360.7|94405.1|94355.1|35
1649435580000|2022-04-08 16:33:00|94409.5|94359.5|94414.9|94364.9|94415.4|94365.4|94408.2|94358.2|40
1649435590000|2022-04-08 16:33:10|94415|94365|94415.4|94365.4|94415.9|94365.9|94413.6|94363.6|35
1649435600000|2022-04-08 16:33:20|94414.6|94364.6|94406.6|94356.6|94414.7|94364.7|94405.6|94355.6|45
1649435610000|2022-04-08 16:33:30|94406.5|94356.5|94399.4|94349.4|94406.5|94356.5|94397.9|94347.9|37
1649435620000|2022-04-08 16:33:40|94399|94349|94396.8|94346.8|94399.1|94349.1|94393.8|94343.8|51
1649435630000|2022-04-08 16:33:50|94396.9|94346.9|94399.9|94349.9|94401.3|94351.3|94395.4|94345.4|17
1649435640000|2022-04-08 16:34:00|94399.3|94349.3|94409.2|94359.2|94410.7|94360.7|94398.8|94348.8|47
1649435650000|2022-04-08 16:34:10|94409|94359|94419.7|94369.7|94420.1|94370.1|94409|94359|45
1649435660000|2022-04-08 16:34:20|94420.1|94370.1|94422.1|94372.1|94422.9|94372.9|94419.3|94369.3|45
1649435670000|2022-04-08 16:34:30|94422.6|94372.6|94426|94376|94426.2|94376.2|94422.2|94372.2|37
1649435680000|2022-04-08 16:34:40|94426.2|94376.2|94422.7|94372.7|94426.6|94376.6|94422.2|94372.2|33
1649435690000|2022-04-08 16:34:50|94422.2|94372.2|94421.2|94371.2|94427|94377|94420.7|94370.7|45
1649435700000|2022-04-08 16:35:00|94422.3|94372.3|94415.9|94365.9|94422.9|94372.9|94414.9|94364.9|55
1649435710000|2022-04-08 16:35:10|94415.3|94365.3|94401|94351|94417.1|94367.1|94400|94350|54
1649435720000|2022-04-08 16:35:20|94402.6|94352.6|94394.4|94344.4|94402.6|94352.6|94392.8|94342.8|64
1649435730000|2022-04-08 16:35:30|94395|94345|94392.2|94342.2|94395.4|94345.4|94391.6|94341.6|43
1649435740000|2022-04-08 16:35:40|94392.9|94342.9|94389.6|94339.6|94393.3|94343.3|94388.2|94338.2|43
1649435750000|2022-04-08 16:35:50|94390.5|94340.5|94394.9|94344.9|94395.2|94345.2|94389.6|94339.6|52
1649435760000|2022-04-08 16:36:00|94395.2|94345.2|94403.1|94353.1|94403.8|94353.8|94393.3|94343.3|50
1649435770000|2022-04-08 16:36:10|94404.8|94354.8|94399.6|94349.6|94406|94356|94399.5|94349.5|50
1649435780000|2022-04-08 16:36:20|94400.2|94350.2|94397.5|94347.5|94402.6|94352.6|94393.4|94343.4|50
1649435790000|2022-04-08 16:36:30|94397.2|94347.2|94394.4|94344.4|94399.4|94349.4|94390.5|94340.5|62
1649435800000|2022-04-08 16:36:40|94394.6|94344.6|94390.2|94340.2|94395.4|94345.4|94383.2|94333.2|55
1649435810000|2022-04-08 16:36:50|94390|94340|94389.9|94339.9|94393.7|94343.7|94383.5|94333.5|48
1649435820000|2022-04-08 16:37:00|94389.1|94339.1|94388.9|94338.9|94390.3|94340.3|94386.7|94336.7|44
1649435830000|2022-04-08 16:37:10|94389.1|94339.1|94389.5|94339.5|94389.9|94339.9|94386|94336|34
1649435840000|2022-04-08 16:37:20|94389.9|94339.9|94388.7|94338.7|94390.6|94340.6|94387.2|94337.2|39
1649435850000|2022-04-08 16:37:30|94388.6|94338.6|94375.5|94325.5|94388.9|94338.9|94373.7|94323.7|54
1649435860000|2022-04-08 16:37:40|94376.3|94326.3|94371.9|94321.9|94378.6|94328.6|94371.1|94321.1|41
1649435870000|2022-04-08 16:37:50|94371.6|94321.6|94371.8|94321.8|94374.5|94324.5|94369.1|94319.1|36
1649435880000|2022-04-08 16:38:00|94371.7|94321.7|94380.5|94330.5|94380.7|94330.7|94371.7|94321.7|35
1649435890000|2022-04-08 16:38:10|94380.1|94330.1|94374|94324|94380.3|94330.3|94371.9|94321.9|37
1649435900000|2022-04-08 16:38:20|94373.5|94323.5|94367.9|94317.9|94374.2|94324.2|94364.8|94314.8|38
1649435910000|2022-04-08 16:38:30|94368.4|94318.4|94369.5|94319.5|94369.5|94319.5|94367.6|94317.6|28
1649435920000|2022-04-08 16:38:40|94369.6|94319.6|94362.4|94312.4|94369.6|94319.6|94355.3|94305.3|41
1649435930000|2022-04-08 16:38:50|94362.1|94312.1|94360.4|94310.4|94362.1|94312.1|94358.5|94308.5|27
1649435940000|2022-04-08 16:39:00|94360.7|94310.7|94363.2|94313.2|94367.2|94317.2|94359.4|94309.4|38
1649435950000|2022-04-08 16:39:10|94363.1|94313.1|94367.3|94317.3|94373|94323|94363.1|94313.1|53
1649435960000|2022-04-08 16:39:20|94368.3|94318.3|94366.3|94316.3|94369.4|94319.4|94365.8|94315.8|37
1649435970000|2022-04-08 16:39:30|94366.1|94316.1|94365.5|94315.5|94366.6|94316.6|94363.8|94313.8|26
1649435980000|2022-04-08 16:39:40|94365.2|94315.2|94362.1|94312.1|94365.2|94315.2|94359.3|94309.3|37
1649435990000|2022-04-08 16:39:50|94362.5|94312.5|94362|94312|94362.5|94312.5|94357.6|94307.6|19
1649436000000|2022-04-08 16:40:00|94362.5|94312.5|94364.4|94314.4|94367.4|94317.4|94359.4|94309.4|49
1649436010000|2022-04-08 16:40:10|94364.5|94314.5|94365.1|94315.1|94365.8|94315.8|94363|94313|22
1649436020000|2022-04-08 16:40:20|94365.3|94315.3|94368.3|94318.3|94368.8|94318.8|94362.5|94312.5|37
1649436030000|2022-04-08 16:40:30|94368.4|94318.4|94366.5|94316.5|94370.8|94320.8|94366|94316|36
1649436040000|2022-04-08 16:40:40|94367.7|94317.7|94374.6|94324.6|94375.1|94325.1|94366.7|94316.7|40
1649436050000|2022-04-08 16:40:50|94374.7|94324.7|94370.2|94320.2|94376.1|94326.1|94370.2|94320.2|40
1649436060000|2022-04-08 16:41:00|94369.1|94319.1|94369.6|94319.6|94372.4|94322.4|94369.1|94319.1|28
1649436070000|2022-04-08 16:41:10|94370.2|94320.2|94378.8|94328.8|94379.9|94329.9|94367.9|94317.9|30
1649436080000|2022-04-08 16:41:20|94379|94329|94379.9|94329.9|94380.4|94330.4|94378.5|94328.5|44
1649436090000|2022-04-08 16:41:30|94380.9|94330.9|94378.2|94328.2|94381|94331|94374.7|94324.7|46
1649436100000|2022-04-08 16:41:40|94377.1|94327.1|94371.8|94321.8|94377.7|94327.7|94371.7|94321.7|60
1649436110000|2022-04-08 16:41:50|94372.4|94322.4|94375.4|94325.4|94376.1|94326.1|94372.4|94322.4|57
1649436120000|2022-04-08 16:42:00|94375|94325|94376.9|94326.9|94377.3|94327.3|94375|94325|41
1649436130000|2022-04-08 16:42:10|94377.1|94327.1|94375.8|94325.8|94377.6|94327.6|94374|94324|37
1649436140000|2022-04-08 16:42:20|94376.1|94326.1|94379.3|94329.3|94380.2|94330.2|94373.5|94323.5|46
1649436150000|2022-04-08 16:42:30|94379.5|94329.5|94381.2|94331.2|94381.9|94331.9|94378.3|94328.3|43
1649436160000|2022-04-08 16:42:40|94381|94331|94377.9|94327.9|94381|94331|94377.9|94327.9|36
1649436170000|2022-04-08 16:42:50|94378.1|94328.1|94381|94331|94381.4|94331.4|94378.1|94328.1|29
1649436180000|2022-04-08 16:43:00|94381.1|94331.1|94378|94328|94381.2|94331.2|94378|94328|33
1649436190000|2022-04-08 16:43:10|94378.2|94328.2|94378.5|94328.5|94379.4|94329.4|94377.4|94327.4|43
1649436200000|2022-04-08 16:43:20|94378.8|94328.8|94381.6|94331.6|94382.8|94332.8|94377.9|94327.9|44
1649436210000|2022-04-08 16:43:30|94381.4|94331.4|94382.2|94332.2|94383.4|94333.4|94380.7|94330.7|40
1649436220000|2022-04-08 16:43:40|94382|94332|94383.9|94333.9|94384.6|94334.6|94381.9|94331.9|39
1649436230000|2022-04-08 16:43:50|94383.8|94333.8|94381|94331|94383.9|94333.9|94380.4|94330.4|28
1649436240000|2022-04-08 16:44:00|94381.6|94331.6|94382.1|94332.1|94382.1|94332.1|94380.9|94330.9|36
1649436250000|2022-04-08 16:44:10|94382.4|94332.4|94378.5|94328.5|94382.5|94332.5|94378.5|94328.5|35
1649436260000|2022-04-08 16:44:20|94378.7|94328.7|94377.1|94327.1|94379.1|94329.1|94376.5|94326.5|22
1649436270000|2022-04-08 16:44:30|94377.4|94327.4|94377.7|94327.7|94378.2|94328.2|94377.4|94327.4|18
1649436280000|2022-04-08 16:44:40|94377.9|94327.9|94378.9|94328.9|94379|94329|94377.9|94327.9|14
1649436290000|2022-04-08 16:44:50|94378.7|94328.7|94381.9|94331.9|94382.7|94332.7|94378.5|94328.5|35
1649436300000|2022-04-08 16:45:00|94382.4|94332.4|94391.1|94341.1|94391.1|94341.1|94379.8|94329.8|55
1649436310000|2022-04-08 16:45:10|94390.9|94340.9|94391.2|94341.2|94395.4|94345.4|94389.1|94339.1|63
1649436320000|2022-04-08 16:45:20|94390.7|94340.7|94390.7|94340.7|94392.2|94342.2|94389|94339|48
1649436330000|2022-04-08 16:45:30|94390.5|94340.5|94386.5|94336.5|94392.8|94342.8|94386.5|94336.5|47
1649436340000|2022-04-08 16:45:40|94386.9|94336.9|94382|94332|94387.7|94337.7|94381|94331|30
1649436350000|2022-04-08 16:45:50|94382.1|94332.1|94380.6|94330.6|94386|94336|94380.6|94330.6|34
1649436360000|2022-04-08 16:46:00|94381.8|94331.8|94381.7|94331.7|94382.5|94332.5|94380.8|94330.8|28
1649436370000|2022-04-08 16:46:10|94381.6|94331.6|94384.6|94334.6|94385.2|94335.2|94381.4|94331.4|22
1649436380000|2022-04-08 16:46:20|94385.4|94335.4|94385.4|94335.4|94386.3|94336.3|94383.7|94333.7|19
1649436390000|2022-04-08 16:46:30|94385.3|94335.3|94383.8|94333.8|94385.6|94335.6|94383.4|94333.4|19
1649436400000|2022-04-08 16:46:40|94384|94334|94384.4|94334.4|94385.3|94335.3|94376.8|94326.8|34
1649436410000|2022-04-08 16:46:50|94382.4|94332.4|94381|94331|94383.7|94333.7|94378|94328|40
1649436420000|2022-04-08 16:47:00|94381.2|94331.2|94381.5|94331.5|94382|94332|94379.3|94329.3|36
1649436430000|2022-04-08 16:47:10|94381.1|94331.1|94381.5|94331.5|94381.9|94331.9|94380.4|94330.4|26
1649436440000|2022-04-08 16:47:20|94381.7|94331.7|94382.4|94332.4|94383.9|94333.9|94380.4|94330.4|15
1649436450000|2022-04-08 16:47:30|94378.4|94328.4|94382|94332|94382.3|94332.3|94378.4|94328.4|21
1649436460000|2022-04-08 16:47:40|94381.6|94331.6|94383.9|94333.9|94383.9|94333.9|94381.4|94331.4|21
1649436470000|2022-04-08 16:47:50|94384.2|94334.2|94381.1|94331.1|94384.2|94334.2|94380.3|94330.3|22
1649436480000|2022-04-08 16:48:00|94381.2|94331.2|94390.3|94340.3|94392.2|94342.2|94380.9|94330.9|50
1649436490000|2022-04-08 16:48:10|94390.4|94340.4|94391.4|94341.4|94391.9|94341.9|94389.8|94339.8|40
1649436500000|2022-04-08 16:48:20|94391|94341|94393.2|94343.2|94393.7|94343.7|94389.6|94339.6|42
1649436510000|2022-04-08 16:48:30|94393|94343|94391.9|94341.9|94393.4|94343.4|94389.6|94339.6|57
1649436520000|2022-04-08 16:48:40|94392.3|94342.3|94383.7|94333.7|94392.5|94342.5|94383.7|94333.7|37
1649436530000|2022-04-08 16:48:50|94385.3|94335.3|94370.6|94320.6|94388.2|94338.2|94367.1|94317.1|64
1649436540000|2022-04-08 16:49:00|94370.5|94320.5|94369.8|94319.8|94372|94322|94366.4|94316.4|56
1649436550000|2022-04-08 16:49:10|94370.1|94320.1|94369.1|94319.1|94371.5|94321.5|94368.4|94318.4|40
1649436560000|2022-04-08 16:49:20|94369.3|94319.3|94370.3|94320.3|94372.5|94322.5|94368.3|94318.3|43
1649436570000|2022-04-08 16:49:30|94370.5|94320.5|94373.3|94323.3|94373.8|94323.8|94368.4|94318.4|34
1649436580000|2022-04-08 16:49:40|94373.2|94323.2|94371.2|94321.2|94373.3|94323.3|94371.2|94321.2|21
1649436590000|2022-04-08 16:49:50|94371.3|94321.3|94373.4|94323.4|94373.6|94323.6|94371.3|94321.3|16
1649436600000|2022-04-08 16:50:00|94373.8|94323.8|94370.9|94320.9|94373.8|94323.8|94364.5|94314.5|46
1649436610000|2022-04-08 16:50:10|94371|94321|94370.4|94320.4|94371.3|94321.3|94369.4|94319.4|23
1649436620000|2022-04-08 16:50:20|94370.6|94320.6|94369.3|94319.3|94371.4|94321.4|94367.6|94317.6|19
1649436630000|2022-04-08 16:50:30|94369.2|94319.2|94371.8|94321.8|94375.9|94325.9|94367.8|94317.8|33
1649436640000|2022-04-08 16:50:40|94372.3|94322.3|94378.6|94328.6|94380.5|94330.5|94370.8|94320.8|52
1649436650000|2022-04-08 16:50:50|94379.2|94329.2|94375.7|94325.7|94381.2|94331.2|94373.6|94323.6|56
1649436660000|2022-04-08 16:51:00|94375.6|94325.6|94372.2|94322.2|94376|94326|94371.3|94321.3|32
1649436670000|2022-04-08 16:51:10|94371.5|94321.5|94372.2|94322.2|94375.1|94325.1|94369.6|94319.6|37
1649436680000|2022-04-08 16:51:20|94372.1|94322.1|94370.7|94320.7|94372.1|94322.1|94370|94320|34
1649436690000|2022-04-08 16:51:30|94370.9|94320.9|94367.9|94317.9|94370.9|94320.9|94367.9|94317.9|32
1649436700000|2022-04-08 16:51:40|94367.8|94317.8|94367.6|94317.6|94370.1|94320.1|94367.4|94317.4|21
1649436710000|2022-04-08 16:51:50|94367.2|94317.2|94368.2|94318.2|94368.6|94318.6|94365.5|94315.5|39
1649436720000|2022-04-08 16:52:00|94365|94315|94356.5|94306.5|94366|94316|94356|94306|44
1649436730000|2022-04-08 16:52:10|94356.1|94306.1|94356.5|94306.5|94357.5|94307.5|94354.9|94304.9|23
1649436740000|2022-04-08 16:52:20|94356.6|94306.6|94351.2|94301.2|94356.8|94306.8|94350.7|94300.7|36
1649436750000|2022-04-08 16:52:30|94351.5|94301.5|94344.6|94294.6|94351.5|94301.5|94344.6|94294.6|35
1649436760000|2022-04-08 16:52:40|94345.4|94295.4|94352.3|94302.3|94352.5|94302.5|94345.3|94295.3|40
1649436770000|2022-04-08 16:52:50|94352.4|94302.4|94346.4|94296.4|94352.4|94302.4|94345.7|94295.7|33
1649436780000|2022-04-08 16:53:00|94346.7|94296.7|94350.5|94300.5|94352.5|94302.5|94346.3|94296.3|27
1649436790000|2022-04-08 16:53:10|94350.3|94300.3|94343.4|94293.4|94350.3|94300.3|94343.4|94293.4|42
1649436800000|2022-04-08 16:53:20|94343.3|94293.3|94348.4|94298.4|94349|94299|94340.6|94290.6|40
1649436810000|2022-04-08 16:53:30|94348.5|94298.5|94349.9|94299.9|94354.1|94304.1|94347.7|94297.7|41
1649436820000|2022-04-08 16:53:40|94349.8|94299.8|94344.6|94294.6|94352.3|94302.3|94344.1|94294.1|40
1649436830000|2022-04-08 16:53:50|94342.8|94292.8|94343.4|94293.4|94343.4|94293.4|94342|94292|30
1649436840000|2022-04-08 16:54:00|94343.7|94293.7|94343.3|94293.3|94344|94294|94340.6|94290.6|25
1649436850000|2022-04-08 16:54:10|94342.6|94292.6|94334.7|94284.7|94343.1|94293.1|94334.6|94284.6|45
1649436860000|2022-04-08 16:54:20|94334.3|94284.3|94329.9|94279.9|94335|94285|94328.3|94278.3|43
1649436870000|2022-04-08 16:54:30|94330|94280|94332.1|94282.1|94333.4|94283.4|94330|94280|40
1649436880000|2022-04-08 16:54:40|94331.8|94281.8|94334.8|94284.8|94336.3|94286.3|94331.8|94281.8|31
1649436890000|2022-04-08 16:54:50|94339.1|94289.1|94342.1|94292.1|94343.7|94307.8|94332.8|94288.7|45
1649436900000|2022-04-08 16:55:00|94341.9|94291.9|94337.8|94287.8|94342.2|94292.2|94337.6|94287.6|24
1649436910000|2022-04-08 16:55:10|94337.7|94287.7|94333.6|94283.6|94338.7|94288.7|94332.8|94282.8|39
1649436920000|2022-04-08 16:55:20|94331|94281|94331.3|94281.3|94331.7|94281.7|94330.4|94280.4|22
1649436930000|2022-04-08 16:55:30|94331.1|94281.1|94329.2|94279.2|94331.2|94281.2|94329|94279|27
1649436940000|2022-04-08 16:55:40|94330.7|94280.7|94332.4|94282.4|94333.2|94283.2|94329.2|94279.2|21
1649436950000|2022-04-08 16:55:50|94332.6|94282.6|94337.2|94287.2|94337.9|94287.9|94328.9|94278.9|36
1649436960000|2022-04-08 16:56:00|94337.8|94287.8|94343.3|94293.3|94344.1|94294.1|94337.5|94287.5|50
1649436970000|2022-04-08 16:56:10|94344.3|94294.3|94345.5|94295.5|94346.3|94296.3|94343.2|94293.2|30
1649436980000|2022-04-08 16:56:20|94345.7|94295.7|94348.5|94298.5|94350|94300|94345.7|94295.7|29
1649436990000|2022-04-08 16:56:30|94349|94299|94349.4|94299.4|94351.7|94301.7|94348.5|94298.5|26
1649437000000|2022-04-08 16:56:40|94350.8|94300.8|94351.3|94301.3|94353.2|94316.6|94341|94300.8|38
1649437010000|2022-04-08 16:56:50|94351.2|94301.2|94351.4|94301.4|94353.1|94303.1|94349.7|94299.7|32
1649437020000|2022-04-08 16:57:00|94353.4|94303.4|94353.3|94303.3|94354.5|94304.5|94351.1|94301.1|32
1649437030000|2022-04-08 16:57:10|94353.2|94303.2|94352.1|94302.1|94353.2|94303.2|94351.9|94301.9|19
1649437040000|2022-04-08 16:57:20|94353.4|94303.4|94352.8|94302.8|94353.7|94303.7|94351.4|94301.4|28
1649437050000|2022-04-08 16:57:30|94353.9|94303.9|94405.1|94355.1|94405.5|94355.5|94353.9|94303.9|62
1649437060000|2022-04-08 16:57:40|94405.3|94355.3|94394.2|94369.2|94405.4|94370|94393.8|94352.9|27
1649437070000|2022-04-08 16:57:50|94392.4|94367.4|94406.8|94356.8|94408.3|94367.4|94392.4|94354.7|41
1649437080000|2022-04-08 16:58:00|94406.5|94356.5|94411.4|94361.4|94413.5|94363.5|94404.9|94354.9|37
1649437090000|2022-04-08 16:58:10|94411.8|94361.8|94435.5|94385.5|94436.6|94386.6|94411.6|94361.6|37
1649437100000|2022-04-08 16:58:20|94435.6|94385.6|94437|94387|94438.2|94388.2|94434.3|94384.3|44
1649437110000|2022-04-08 16:58:30|94436.8|94386.8|94420.6|94395.6|94437.3|94396.2|94419.3|94382.2|33
1649437120000|2022-04-08 16:58:40|94420.7|94395.7|94433.9|94383.9|94435.9|94396.7|94418.4|94383.6|28
1649437130000|2022-04-08 16:58:50|94434|94384|94436.4|94386.4|94439.2|94403.5|94428.4|94382.9|37
1649437140000|2022-04-08 16:59:00|94436.7|94386.7|94431.8|94381.8|94436.7|94386.7|94431.4|94381.4|31
1649437150000|2022-04-08 16:59:10|94431.6|94381.6|94438.5|94388.5|94438.5|94388.5|94431.6|94381.6|39
1649437160000|2022-04-08 16:59:20|94438.9|94388.9|94438.7|94388.7|94441.8|94391.8|94438.2|94388.2|35
1649437170000|2022-04-08 16:59:30|94439.2|94389.2|94440.9|94390.9|94445.5|94395.5|94439.2|94389.2|49
1649437180000|2022-04-08 16:59:40|94441.2|94391.2|94445.4|94395.4|94446.7|94396.7|94441.1|94391.1|42
1649437190000|2022-04-08 16:59:50|94445.3|94395.3|94445.6|94395.6|94446.4|94396.4|94443.7|94393.7|45
1649437200000|2022-04-08 17:00:00|94444.9|94394.9|94432.6|94382.6|94444.9|94394.9|94424.7|94374.7|49
1649437210000|2022-04-08 17:00:10|94432.4|94382.4|94434.1|94384.1|94434.1|94384.1|94429.9|94379.9|41
1649437220000|2022-04-08 17:00:20|94434.3|94384.3|94441.5|94391.5|94441.6|94391.6|94434.3|94384.3|52
1649437230000|2022-04-08 17:00:30|94440.7|94390.7|94449.6|94399.6|94451.8|94401.8|94440.7|94390.7|38
1649437240000|2022-04-08 17:00:40|94449.7|94399.7|94455.9|94405.9|94461.9|94411.9|94448.1|94398.1|60
1649437250000|2022-04-08 17:00:50|94459.6|94409.6|94461.3|94411.3|94463.4|94413.4|94457.6|94407.6|60
1649437260000|2022-04-08 17:01:00|94460|94410|94465.6|94415.6|94465.7|94429|94450.5|94408.9|50
1649437270000|2022-04-08 17:01:10|94451.7|94426.7|94470.9|94420.9|94470.9|94434.6|94451.7|94412.2|53
1649437280000|2022-04-08 17:01:20|94470.6|94420.6|94470.3|94420.3|94472.7|94432.7|94456.4|94418.6|59
1649437290000|2022-04-08 17:01:30|94470.5|94420.5|94462.9|94412.9|94470.5|94420.5|94456.8|94406.8|54
1649437300000|2022-04-08 17:01:40|94463|94413|94470.2|94420.2|94472.9|94422.9|94459.4|94409.4|53
1649437310000|2022-04-08 17:01:50|94471.5|94421.5|94470.8|94420.8|94473.8|94423.8|94468.2|94418.2|47
1649437320000|2022-04-08 17:02:00|94470.9|94420.9|94483|94433|94484.7|94446.5|94468.2|94420.1|57
1649437330000|2022-04-08 17:02:10|94482.6|94432.6|94482.9|94432.9|94484.7|94434.7|94481.4|94431.4|45
1649437340000|2022-04-08 17:02:20|94483.3|94433.3|94488.6|94438.6|94488.8|94438.8|94482.8|94432.8|33
1649437350000|2022-04-08 17:02:30|94488.1|94438.1|94486.2|94436.2|94488.7|94438.7|94484.5|94434.5|47
1649437360000|2022-04-08 17:02:40|94486|94436|94489.6|94439.6|94489.6|94439.6|94485.8|94435.8|31
1649437370000|2022-04-08 17:02:50|94488.9|94438.9|94485.6|94435.6|94489.7|94439.7|94485.6|94435.6|24
1649437380000|2022-04-08 17:03:00|94484.2|94434.2|94475.2|94425.2|94484.2|94434.2|94473.2|94423.2|49
1649437390000|2022-04-08 17:03:10|94475.7|94425.7|94479.4|94429.4|94479.4|94429.4|94474.4|94424.4|35
1649437400000|2022-04-08 17:03:20|94479|94429|94479.6|94429.6|94479.9|94429.9|94479|94429|22
1649437410000|2022-04-08 17:03:30|94479.5|94429.5|94477.9|94427.9|94482.4|94432.4|94477.7|94427.7|37
1649437420000|2022-04-08 17:03:40|94478.6|94428.6|94481.9|94431.9|94481.9|94431.9|94478.3|94428.3|32
1649437430000|2022-04-08 17:03:50|94481.8|94431.8|94479.3|94429.3|94482|94432|94477.1|94427.1|29
1649437440000|2022-04-08 17:04:00|94479.1|94429.1|94473.9|94423.9|94479.7|94429.7|94473.6|94423.6|37
1649437450000|2022-04-08 17:04:10|94473.7|94423.7|94468.5|94418.5|94475.8|94425.8|94468.2|94418.2|43
1649437460000|2022-04-08 17:04:20|94468.7|94418.7|94466.5|94416.5|94469.6|94419.6|94465|94415|34
1649437470000|2022-04-08 17:04:30|94466.6|94416.6|94461|94411|94466.8|94416.8|94460.8|94410.8|36
1649437480000|2022-04-08 17:04:40|94460.9|94410.9|94459.8|94409.8|94461.1|94411.1|94458.7|94408.7|26
1649437490000|2022-04-08 17:04:50|94460.1|94410.1|94459.4|94409.4|94462.2|94412.2|94456.6|94406.6|46
1649437500000|2022-04-08 17:05:00|94459.2|94409.2|94461.7|94411.7|94462|94412|94459.2|94409.2|22
1649437510000|2022-04-08 17:05:10|94461.8|94411.8|94462.2|94412.2|94463.1|94413.1|94461.7|94411.7|21
1649437520000|2022-04-08 17:05:20|94462.3|94412.3|94465.4|94415.4|94468.1|94418.1|94462.2|94412.2|38
1649437530000|2022-04-08 17:05:30|94465.2|94415.2|94466.1|94416.1|94467.8|94417.8|94463.2|94413.2|38
1649437540000|2022-04-08 17:05:40|94465.1|94415.1|94463.6|94413.6|94465.9|94415.9|94463.3|94413.3|42
1649437550000|2022-04-08 17:05:50|94464|94414|94463|94413|94464|94414|94462.6|94412.6|22
1649437560000|2022-04-08 17:06:00|94462.9|94412.9|94467.9|94417.9|94469.1|94419.1|94462.9|94412.9|48
1649437570000|2022-04-08 17:06:10|94468|94418|94465.5|94415.5|94469.5|94419.5|94465.5|94415.5|44
1649437580000|2022-04-08 17:06:20|94466.1|94416.1|94468.8|94418.8|94469.8|94419.8|94466.1|94416.1|43
1649437590000|2022-04-08 17:06:30|94470.3|94420.3|94460.7|94435.7|94472.2|94435.9|94459.2|94420|49
1649437600000|2022-04-08 17:06:40|94460.9|94435.9|94470.5|94420.5|94471.8|94435.9|94458.8|94418.8|39
1649437610000|2022-04-08 17:06:50|94471.1|94421.1|94473.1|94423.1|94473.2|94423.2|94469.6|94419.6|26
1649437620000|2022-04-08 17:07:00|94473|94423|94458.9|94433.9|94473.9|94435.4|94458.9|94422.3|32
1649437630000|2022-04-08 17:07:10|94459.3|94434.3|94476.6|94426.6|94478.8|94442.2|94459.3|94425.6|40
1649437640000|2022-04-08 17:07:20|94476.8|94426.8|94478.2|94428.2|94481|94431|94476.4|94426.4|41
1649437650000|2022-04-08 17:07:30|94478.8|94428.8|94484.1|94434.1|94485.5|94435.5|94478.2|94428.2|43
1649437660000|2022-04-08 17:07:40|94483.5|94433.5|94478.9|94428.9|94483.8|94433.8|94478.9|94428.9|46
1649437670000|2022-04-08 17:07:50|94478.8|94428.8|94476.2|94426.2|94480.3|94430.3|94476.1|94426.1|32
1649437680000|2022-04-08 17:08:00|94476|94426|94469.9|94419.9|94476.6|94426.6|94468.5|94418.5|44
1649437690000|2022-04-08 17:08:10|94470.2|94420.2|94474.7|94424.7|94475.6|94425.6|94470|94420|30
1649437700000|2022-04-08 17:08:20|94474|94424|94474|94424|94474.2|94424.2|94470.3|94420.3|43
1649437710000|2022-04-08 17:08:30|94474.4|94424.4|94468.2|94418.2|94474.4|94424.4|94468.2|94418.2|42
1649437720000|2022-04-08 17:08:40|94467.3|94417.3|94461.7|94411.7|94467.5|94417.5|94460.9|94410.9|41
1649437730000|2022-04-08 17:08:50|94461.6|94411.6|94449|94424|94461.6|94424.3|94448|94411.6|26
1649437740000|2022-04-08 17:09:00|94448.9|94423.9|94454.9|94404.9|94457.9|94424.3|94445.3|94404.9|42
1649437750000|2022-04-08 17:09:10|94454.2|94404.2|94455.3|94405.3|94456|94406|94454.2|94404.2|27
1649437760000|2022-04-08 17:09:20|94455.6|94405.6|94458|94408|94459.2|94409.2|94455.6|94405.6|29
1649437770000|2022-04-08 17:09:30|94458.1|94408.1|94455.4|94405.4|94458.7|94408.7|94455.4|94405.4|26
1649437780000|2022-04-08 17:09:40|94455.6|94405.6|94455.8|94405.8|94457.1|94407.1|94455.6|94405.6|21
1649437790000|2022-04-08 17:09:50|94455.7|94405.7|94456.9|94406.9|94457|94407|94453.5|94403.5|29
1649437800000|2022-04-08 17:10:00|94457.2|94407.2|94454.1|94404.1|94457.2|94407.2|94454.1|94404.1|37
1649437810000|2022-04-08 17:10:10|94454.2|94404.2|94455.1|94405.1|94455.8|94405.8|94454.1|94404.1|29
1649437820000|2022-04-08 17:10:20|94455.4|94405.4|94455.7|94405.7|94456.7|94406.7|94454.2|94404.2|31
1649437830000|2022-04-08 17:10:30|94455.8|94405.8|94451.5|94401.5|94455.9|94405.9|94450.9|94400.9|31
1649437840000|2022-04-08 17:10:40|94451.2|94401.2|94454.1|94404.1|94456.1|94406.1|94451.2|94401.2|27
1649437850000|2022-04-08 17:10:50|94453.6|94403.6|94457.6|94407.6|94461|94411|94453.6|94403.6|39
1649437860000|2022-04-08 17:11:00|94457.9|94407.9|94458.8|94408.8|94459.6|94409.6|94456.1|94406.1|28
1649437870000|2022-04-08 17:11:10|94458.7|94408.7|94457.1|94407.1|94459|94409|94456.8|94406.8|25
1649437880000|2022-04-08 17:11:20|94456.4|94406.4|94456.9|94406.9|94457.9|94407.9|94451.3|94401.3|42
1649437890000|2022-04-08 17:11:30|94457.1|94407.1|94458.4|94408.4|94459.2|94409.2|94456.3|94406.3|41
1649437900000|2022-04-08 17:11:40|94458.1|94408.1|94459.5|94409.5|94459.5|94409.5|94457.2|94407.2|27
1649437910000|2022-04-08 17:11:50|94459.3|94409.3|94458.9|94408.9|94464.3|94414.3|94457.8|94407.8|52
1649437920000|2022-04-08 17:12:00|94462.7|94412.7|94463.7|94413.7|94466.5|94416.5|94460.9|94410.9|57
1649437930000|2022-04-08 17:12:10|94464.2|94414.2|94464.3|94414.3|94469.2|94419.2|94461.4|94411.4|48
1649437940000|2022-04-08 17:12:20|94464.8|94414.8|94462.8|94412.8|94465.1|94415.1|94461.4|94411.4|54
1649437950000|2022-04-08 17:12:30|94462.7|94412.7|94460.6|94410.6|94462.7|94412.7|94459.6|94409.6|39
1649437960000|2022-04-08 17:12:40|94460.7|94410.7|94461.5|94411.5|94464.5|94414.5|94460.3|94410.3|41
1649437970000|2022-04-08 17:12:50|94462.5|94412.5|94482.9|94432.9|94484.7|94434.7|94462.1|94412.1|41
1649437980000|2022-04-08 17:13:00|94483|94433|94482.7|94432.7|94486.8|94436.8|94481.4|94431.4|37
1649437990000|2022-04-08 17:13:10|94482.8|94432.8|94481.2|94431.2|94482.8|94432.8|94479.8|94429.8|30
1649438000000|2022-04-08 17:13:20|94480.2|94430.2|94475.6|94425.6|94480.6|94430.6|94471.2|94421.2|53
1649438010000|2022-04-08 17:13:30|94474.6|94424.6|94475.3|94425.3|94476.7|94426.7|94473.9|94423.9|41
1649438020000|2022-04-08 17:13:40|94475|94425|94507.5|94457.5|94507.7|94457.7|94474.7|94424.7|47
1649438030000|2022-04-08 17:13:50|94505.5|94455.5|94520.2|94470.2|94520.2|94470.2|94505|94455|45
1649438040000|2022-04-08 17:14:00|94520.8|94470.8|94517.7|94467.7|94523.2|94473.2|94517.6|94467.6|54
1649438050000|2022-04-08 17:14:10|94517.5|94467.5|94519.4|94469.4|94520|94470|94517.4|94467.4|33
1649438060000|2022-04-08 17:14:20|94519.6|94469.6|94521.9|94471.9|94524.3|94474.3|94519.1|94469.1|52
1649438070000|2022-04-08 17:14:30|94522|94472|94520.5|94470.5|94523.4|94473.4|94519|94469|38
1649438080000|2022-04-08 17:14:40|94520.2|94470.2|94524.3|94474.3|94526.8|94476.8|94520|94470|51
1649438090000|2022-04-08 17:14:50|94524.1|94474.1|94514.4|94464.4|94524.9|94474.9|94512.7|94462.7|48
1649438100000|2022-04-08 17:15:00|94514.1|94464.1|94514.9|94464.9|94515.3|94465.3|94509.8|94459.8|43
1649438110000|2022-04-08 17:15:10|94514.7|94464.7|94526.1|94476.1|94528.2|94478.2|94514.3|94464.3|49
1649438120000|2022-04-08 17:15:20|94526.2|94476.2|94534.2|94484.2|94535.9|94485.9|94517.9|94467.9|60
1649438130000|2022-04-08 17:15:30|94533.9|94483.9|94541.1|94491.1|94541.5|94491.5|94532.7|94482.7|51
1649438140000|2022-04-08 17:15:40|94540.7|94490.7|94544.7|94494.7|94547.1|94497.1|94540.7|94490.7|62
1649438150000|2022-04-08 17:15:50|94544.9|94494.9|94547.2|94497.2|94547.2|94497.2|94544.1|94494.1|40
1649438160000|2022-04-08 17:16:00|94547.1|94497.1|94550|94500|94551.8|94501.8|94545.4|94495.4|34
1649438170000|2022-04-08 17:16:10|94549.7|94499.7|94548.1|94498.1|94555|94505|94544.5|94494.5|58
1649438180000|2022-04-08 17:16:20|94548.7|94498.7|94539.7|94489.7|94551.6|94501.6|94536.8|94486.8|52
1649438190000|2022-04-08 17:16:30|94543|94493|94539|94489|94544.6|94494.6|94537.7|94487.7|47
1649438200000|2022-04-08 17:16:40|94538.9|94488.9|94549.1|94499.1|94549.1|94499.1|94538.3|94488.3|38
1649438210000|2022-04-08 17:16:50|94549.8|94499.8|94554.9|94504.9|94554.9|94504.9|94546.9|94496.9|56
1649438220000|2022-04-08 17:17:00|94554.4|94504.4|94559.3|94509.3|94559.7|94509.7|94554|94504|50
1649438230000|2022-04-08 17:17:10|94560.4|94510.4|94560.4|94510.4|94561.4|94511.4|94558.6|94508.6|51
1649438240000|2022-04-08 17:17:20|94561.1|94511.1|94564.9|94514.9|94565.1|94515.1|94560|94510|44
1649438250000|2022-04-08 17:17:30|94564.8|94514.8|94565.4|94515.4|94566.4|94516.4|94564.5|94514.5|37
1649438260000|2022-04-08 17:17:40|94565.5|94515.5|94572.6|94522.6|94575.6|94525.6|94565.1|94515.1|58
1649438270000|2022-04-08 17:17:50|94571.9|94521.9|94568.9|94518.9|94573.7|94523.7|94568.9|94518.9|44
1649438280000|2022-04-08 17:18:00|94568.8|94518.8|94570.6|94520.6|94573.1|94523.1|94568.8|94518.8|49
1649438290000|2022-04-08 17:18:10|94571.3|94521.3|94575.4|94525.4|94578.3|94528.3|94570.7|94520.7|52
1649438300000|2022-04-08 17:18:20|94575.8|94525.8|94577.3|94527.3|94578.9|94528.9|94575.8|94525.8|42
1649438310000|2022-04-08 17:18:30|94577.5|94527.5|94578.3|94528.3|94579.1|94529.1|94577.1|94527.1|26
1649438320000|2022-04-08 17:18:40|94578.2|94528.2|94577.3|94527.3|94578.2|94528.2|94577.2|94527.2|14
1649438330000|2022-04-08 17:18:50|94577.4|94527.4|94571.5|94521.5|94577.4|94527.4|94568.3|94518.3|42
1649438340000|2022-04-08 17:19:00|94571.7|94521.7|94567.2|94517.2|94571.7|94521.7|94565.8|94515.8|33
1649438350000|2022-04-08 17:19:10|94566.6|94516.6|94568.3|94518.3|94568.4|94518.4|94565.6|94515.6|33
1649438360000|2022-04-08 17:19:20|94568.2|94518.2|94568.4|94518.4|94568.7|94518.7|94567.9|94517.9|20
1649438370000|2022-04-08 17:19:30|94568.3|94518.3|94560.8|94510.8|94569.1|94519.1|94560.8|94510.8|34
1649438380000|2022-04-08 17:19:40|94561.1|94511.1|94553.6|94503.6|94561.1|94511.1|94553.6|94503.6|48
1649438390000|2022-04-08 17:19:50|94554.1|94504.1|94554.2|94504.2|94555.1|94505.1|94553.3|94503.3|22
1649438400000|2022-04-08 17:20:00|94554.7|94504.7|94548|94498|94554.7|94504.7|94547.1|94497.1|30
1649438410000|2022-04-08 17:20:10|94549.2|94499.2|94547.3|94497.3|94550.5|94500.5|94547.3|94497.3|30
1649438420000|2022-04-08 17:20:20|94547|94497|94542|94492|94547.4|94497.4|94541.4|94491.4|37
1649438430000|2022-04-08 17:20:30|94541.9|94491.9|94545.6|94495.6|94547.2|94497.2|94541.9|94491.9|41
1649438440000|2022-04-08 17:20:40|94545.4|94495.4|94543|94493|94546.3|94496.3|94541.9|94491.9|37
1649438450000|2022-04-08 17:20:50|94543.3|94493.3|94543|94493|94543.3|94493.3|94541.9|94491.9|21
1649438460000|2022-04-08 17:21:00|94542.9|94492.9|94542.9|94492.9|94543|94493|94540.9|94490.9|48
1649438470000|2022-04-08 17:21:10|94543.6|94493.6|94538.8|94488.8|94543.6|94493.6|94537.6|94487.6|46
1649438480000|2022-04-08 17:21:20|94538.9|94488.9|94528.3|94478.3|94539.3|94489.3|94528.3|94478.3|51
1649438490000|2022-04-08 17:21:30|94528.9|94478.9|94527.7|94477.7|94529.5|94479.5|94526.8|94476.8|28
1649438500000|2022-04-08 17:21:40|94529.5|94479.5|94527.8|94477.8|94529.6|94479.6|94525.8|94475.8|21
1649438510000|2022-04-08 17:21:50|94525.7|94475.7|94519.7|94469.7|94525.9|94475.9|94519.3|94469.3|37
1649438520000|2022-04-08 17:22:00|94519.4|94469.4|94521.3|94471.3|94525|94475|94518.6|94468.6|48
1649438530000|2022-04-08 17:22:10|94521.2|94471.2|94519.8|94469.8|94521.2|94471.2|94519.5|94469.5|33
1649438540000|2022-04-08 17:22:20|94519.6|94469.6|94521.2|94471.2|94521.2|94471.2|94519.4|94469.4|21
1649438550000|2022-04-08 17:22:30|94520.9|94470.9|94517.2|94467.2|94521.4|94471.4|94516.2|94466.2|32
1649438560000|2022-04-08 17:22:40|94516.9|94466.9|94514.5|94464.5|94517.8|94467.8|94513.8|94463.8|34
1649438570000|2022-04-08 17:22:50|94514.9|94464.9|94515.5|94465.5|94520.2|94470.2|94514.1|94464.1|54
1649438580000|2022-04-08 17:23:00|94515.1|94465.1|94516.4|94466.4|94520.7|94470.7|94515|94465|51
1649438590000|2022-04-08 17:23:10|94516.1|94466.1|94515.3|94465.3|94516.7|94466.7|94514.6|94464.6|41
1649438600000|2022-04-08 17:23:20|94515.6|94465.6|94514.3|94464.3|94517.2|94467.2|94514.3|94464.3|34
1649438610000|2022-04-08 17:23:30|94514.8|94464.8|94512|94462|94514.8|94464.8|94512|94462|38
1649438620000|2022-04-08 17:23:40|94512.1|94462.1|94513.9|94463.9|94514.5|94464.5|94512.1|94462.1|33
1649438630000|2022-04-08 17:23:50|94513.6|94463.6|94513.9|94463.9|94515|94465|94513.6|94463.6|23
1649438640000|2022-04-08 17:24:00|94514.1|94464.1|94515.4|94465.4|94515.4|94465.4|94512.4|94462.4|36
1649438650000|2022-04-08 17:24:10|94513|94463|94512|94462|94514.2|94464.2|94511.8|94461.8|35
1649438660000|2022-04-08 17:24:20|94513|94463|94517.8|94467.8|94517.9|94467.9|94513|94463|29
1649438670000|2022-04-08 17:24:30|94519.2|94469.2|94523.6|94473.6|94523.6|94473.6|94519.2|94469.2|39
1649438680000|2022-04-08 17:24:40|94523.4|94473.4|94523.5|94473.5|94523.7|94473.7|94522.9|94472.9|20
1649438690000|2022-04-08 17:24:50|94523.7|94473.7|94523.8|94473.8|94523.8|94473.8|94523.4|94473.4|16
1649438700000|2022-04-08 17:25:00|94524.2|94474.2|94528.4|94478.4|94529.3|94479.3|94523.9|94473.9|56
1649438710000|2022-04-08 17:25:10|94528.5|94478.5|94528.8|94478.8|94529.2|94479.2|94527.3|94477.3|30
1649438720000|2022-04-08 17:25:20|94528.9|94478.9|94528.6|94478.6|94529.1|94479.1|94527.9|94477.9|32
1649438730000|2022-04-08 17:25:30|94528.9|94478.9|94537.1|94487.1|94537.1|94487.1|94528.9|94478.9|59
1649438740000|2022-04-08 17:25:40|94537|94487|94539.4|94489.4|94539.9|94489.9|94537|94487|45
1649438750000|2022-04-08 17:25:50|94539.3|94489.3|94538.2|94488.2|94539.5|94489.5|94537.7|94487.7|29
1649438760000|2022-04-08 17:26:00|94537.7|94487.7|94535.7|94485.7|94538.2|94488.2|94532|94482|41
1649438770000|2022-04-08 17:26:10|94534.9|94484.9|94532.5|94482.5|94536.9|94486.9|94531.6|94481.6|52
1649438780000|2022-04-08 17:26:20|94532.3|94482.3|94530.9|94480.9|94532.3|94482.3|94530.5|94480.5|49
1649438790000|2022-04-08 17:26:30|94531|94481|94529.4|94479.4|94533.5|94483.5|94527.9|94477.9|28
1649438800000|2022-04-08 17:26:40|94527.4|94477.4|94525.5|94475.5|94528|94478|94522.1|94472.1|40
1649438810000|2022-04-08 17:26:50|94525.4|94475.4|94528.6|94478.6|94529.8|94479.8|94523.9|94473.9|41
1649438820000|2022-04-08 17:27:00|94529.4|94479.4|94531.5|94481.5|94532.1|94482.1|94528.2|94478.2|42
1649438830000|2022-04-08 17:27:10|94531.4|94481.4|94529.9|94479.9|94531.7|94481.7|94528.4|94478.4|31
1649438840000|2022-04-08 17:27:20|94529.7|94479.7|94522.6|94472.6|94530|94480|94518.7|94468.7|48
1649438850000|2022-04-08 17:27:30|94522.8|94472.8|94522|94472|94523.3|94473.3|94521|94471|22
1649438860000|2022-04-08 17:27:40|94522.2|94472.2|94522.2|94472.2|94523.6|94473.6|94521.7|94471.7|27
1649438870000|2022-04-08 17:27:50|94522.5|94472.5|94524.9|94474.9|94526.2|94476.2|94521.4|94471.4|36
1649438880000|2022-04-08 17:28:00|94525.1|94475.1|94522.7|94472.7|94525.1|94475.1|94520.5|94470.5|37
1649438890000|2022-04-08 17:28:10|94522.4|94472.4|94530.7|94480.7|94531.8|94481.8|94522.4|94472.4|39
1649438900000|2022-04-08 17:28:20|94530.4|94480.4|94526.6|94476.6|94531.2|94481.2|94524.6|94474.6|32
1649438910000|2022-04-08 17:28:30|94527.1|94477.1|94524.3|94474.3|94527.5|94477.5|94524.3|94474.3|44
1649438920000|2022-04-08 17:28:40|94524.1|94474.1|94534.6|94484.6|94538.5|94488.5|94523.8|94473.8|52
1649438930000|2022-04-08 17:28:50|94535.4|94485.4|94532.6|94482.6|94536.2|94486.2|94528.5|94478.5|38
1649438940000|2022-04-08 17:29:00|94532.8|94482.8|94532.2|94482.2|94533.1|94483.1|94529.9|94479.9|26
1649438950000|2022-04-08 17:29:10|94532|94482|94537|94487|94538.7|94488.7|94531.5|94481.5|38
1649438960000|2022-04-08 17:29:20|94537.3|94487.3|94547|94497|94549.6|94512.3|94535.6|94485.6|36
1649438970000|2022-04-08 17:29:30|94547.2|94497.2|94545.3|94495.3|94547.9|94497.9|94544.2|94494.2|35
1649438980000|2022-04-08 17:29:40|94545|94495|94550.9|94500.9|94552.7|94502.7|94544.9|94494.9|43
1649438990000|2022-04-08 17:29:50|94550.8|94500.8|94553.2|94503.2|94555.2|94505.2|94550.4|94500.4|39
1649439000000|2022-04-08 17:30:00|94551.9|94501.9|94547|94497|94561.4|94511.4|94545.4|94495.4|67
1649439010000|2022-04-08 17:30:10|94546.9|94496.9|94536.9|94486.9|94547.4|94497.4|94534.4|94484.4|60
1649439020000|2022-04-08 17:30:20|94537.1|94487.1|94534.2|94484.2|94539.7|94489.7|94531.9|94481.9|50
1649439030000|2022-04-08 17:30:30|94533.9|94483.9|94531.7|94481.7|94540.5|94490.5|94531.1|94481.1|42
1649439040000|2022-04-08 17:30:40|94531.3|94481.3|94533|94483|94533.5|94483.5|94530.2|94480.2|42
1649439050000|2022-04-08 17:30:50|94532.9|94482.9|94533.1|94483.1|94533.6|94483.6|94530.8|94480.8|30
1649439060000|2022-04-08 17:31:00|94531.8|94481.8|94552.3|94502.3|94553.4|94503.4|94524.8|94474.8|64
1649439070000|2022-04-08 17:31:10|94551.5|94501.5|94541.8|94491.8|94551.5|94501.5|94537.8|94487.8|51
1649439080000|2022-04-08 17:31:20|94541.6|94491.6|94541.3|94491.3|94542.2|94492.2|94541.1|94491.1|23
1649439090000|2022-04-08 17:31:30|94541.4|94491.4|94540.3|94490.3|94542.3|94492.3|94536.6|94486.6|44
1649439100000|2022-04-08 17:31:40|94540|94490|94538.1|94488.1|94541.3|94491.3|94538.1|94488.1|35
1649439110000|2022-04-08 17:31:50|94538.4|94488.4|94537.6|94487.6|94538.7|94488.7|94536.6|94486.6|32
1649439120000|2022-04-08 17:32:00|94537.7|94487.7|94537|94487|94539.1|94489.1|94537|94487|29
1649439130000|2022-04-08 17:32:10|94537.6|94487.6|94537.8|94487.8|94538.4|94488.4|94536.2|94486.2|27
1649439140000|2022-04-08 17:32:20|94537.7|94487.7|94536.5|94486.5|94538.7|94488.7|94536.5|94486.5|33
1649439150000|2022-04-08 17:32:30|94536.3|94486.3|94536.8|94486.8|94539|94489|94536.1|94486.1|27
1649439160000|2022-04-08 17:32:40|94536.9|94486.9|94535.2|94485.2|94536.9|94486.9|94534.3|94484.3|28
1649439170000|2022-04-08 17:32:50|94535.1|94485.1|94536.7|94486.7|94537|94487|94533.6|94483.6|30
1649439180000|2022-04-08 17:33:00|94536.9|94486.9|94535.1|94485.1|94537.1|94487.1|94534.8|94484.8|31
1649439190000|2022-04-08 17:33:10|94535.4|94485.4|94543.5|94493.5|94543.9|94509.8|94534.8|94485.4|38
1649439200000|2022-04-08 17:33:20|94543.4|94493.4|94539.9|94489.9|94546.4|94496.4|94537.5|94487.5|51
1649439210000|2022-04-08 17:33:30|94540|94490|94538.7|94488.7|94541.4|94491.4|94537.5|94487.5|33
1649439220000|2022-04-08 17:33:40|94538.5|94488.5|94538.3|94488.3|94538.8|94488.8|94537|94487|26
1649439230000|2022-04-08 17:33:50|94538.4|94488.4|94539.5|94489.5|94539.6|94489.6|94538.1|94488.1|18
1649439240000|2022-04-08 17:34:00|94539.3|94489.3|94545.2|94495.2|94546.9|94496.9|94539|94489|27
1649439250000|2022-04-08 17:34:10|94545.1|94495.1|94546.3|94496.3|94549.1|94499.1|94545.1|94495.1|52
1649439260000|2022-04-08 17:34:20|94546.2|94496.2|94554.4|94504.4|94554.7|94504.7|94546.2|94496.2|38
1649439270000|2022-04-08 17:34:30|94554.3|94504.3|94578.5|94528.5|94585.3|94535.3|94554.2|94504.2|66
1649439280000|2022-04-08 17:34:40|94578.6|94528.6|94585.6|94535.6|94585.9|94535.9|94575.2|94525.2|49
1649439290000|2022-04-08 17:34:50|94586|94536|94587.9|94537.9|94588.4|94538.4|94581.9|94531.9|41
1649439300000|2022-04-08 17:35:00|94587.5|94537.5|94579.4|94529.4|94588.8|94538.8|94576.7|94526.7|38
1649439310000|2022-04-08 17:35:10|94580.2|94530.2|94582.3|94532.3|94583|94533|94580.2|94530.2|35
1649439320000|2022-04-08 17:35:20|94582.4|94532.4|94577.6|94527.6|94582.8|94532.8|94576.9|94526.9|28
1649439330000|2022-04-08 17:35:30|94578.2|94528.2|94580.1|94530.1|94580.2|94530.2|94575.7|94525.7|35
1649439340000|2022-04-08 17:35:40|94580.2|94530.2|94583.2|94533.2|94583.5|94533.5|94580.2|94530.2|33
1649439350000|2022-04-08 17:35:50|94582.4|94532.4|94579.5|94529.5|94582.7|94532.7|94577.3|94527.3|39
1649439360000|2022-04-08 17:36:00|94578.4|94528.4|94579.3|94529.3|94580.3|94530.3|94578.4|94528.4|35
1649439370000|2022-04-08 17:36:10|94579.4|94529.4|94580.1|94530.1|94580.3|94530.3|94578.9|94528.9|14
1649439380000|2022-04-08 17:36:20|94579.8|94529.8|94580.1|94530.1|94580.9|94530.9|94579.5|94529.5|22
1649439390000|2022-04-08 17:36:30|94579.9|94529.9|94586|94536|94586|94536|94579.8|94529.8|27
1649439400000|2022-04-08 17:36:40|94585.9|94535.9|94584.8|94534.8|94587.5|94537.5|94584.7|94534.7|38
1649439410000|2022-04-08 17:36:50|94585|94535|94578|94528|94585.1|94535.1|94577.6|94527.6|44
1649439420000|2022-04-08 17:37:00|94577.9|94527.9|94582.7|94532.7|94583.1|94533.1|94577.1|94527.1|47
1649439430000|2022-04-08 17:37:10|94582|94532|94580|94530|94582.5|94532.5|94579.4|94529.4|32
1649439440000|2022-04-08 17:37:20|94580.1|94530.1|94582|94532|94582.2|94532.2|94580|94530|17
1649439450000|2022-04-08 17:37:30|94582.2|94532.2|94580.8|94530.8|94582.6|94532.6|94580.8|94530.8|16
1649439460000|2022-04-08 17:37:40|94581.1|94531.1|94580.4|94530.4|94581.2|94531.2|94580.4|94530.4|16
1649439470000|2022-04-08 17:37:50|94580.2|94530.2|94576.3|94526.3|94580.2|94530.2|94575.4|94525.4|37
1649439480000|2022-04-08 17:38:00|94576.1|94526.1|94576.8|94526.8|94577.3|94527.3|94576.1|94526.1|23
1649439490000|2022-04-08 17:38:10|94576.4|94526.4|94577.2|94527.2|94577.4|94527.4|94576.4|94526.4|15
1649439500000|2022-04-08 17:38:20|94576.5|94526.5|94577.7|94527.7|94579.1|94529.1|94576.5|94526.5|13
1649439510000|2022-04-08 17:38:30|94578.3|94528.3|94579.5|94529.5|94582.4|94544.2|94567.4|94525.5|32
1649439520000|2022-04-08 17:38:40|94579.9|94529.9|94575.8|94525.8|94579.9|94529.9|94575.7|94525.7|35
1649439530000|2022-04-08 17:38:50|94575.9|94525.9|94574.2|94524.2|94577.1|94527.1|94573.3|94523.3|28
1649439540000|2022-04-08 17:39:00|94574.1|94524.1|94574.6|94524.6|94575.1|94525.1|94573.3|94523.3|37
1649439550000|2022-04-08 17:39:10|94575|94525|94572.4|94522.4|94575.2|94525.2|94572.4|94522.4|20
1649439560000|2022-04-08 17:39:20|94572.5|94522.5|94575.3|94525.3|94576|94526|94571.1|94521.1|24
1649439570000|2022-04-08 17:39:30|94575.4|94525.4|94574.8|94524.8|94575.5|94525.5|94574.5|94524.5|17
1649439580000|2022-04-08 17:39:40|94574.7|94524.7|94574.2|94524.2|94575|94525|94574.2|94524.2|18
1649439590000|2022-04-08 17:39:50|94574|94524|94571.5|94521.5|94574|94524|94571.5|94521.5|20
1649439600000|2022-04-08 17:40:00|94571.4|94521.4|94572.9|94522.9|94575.8|94525.8|94569.8|94519.8|53
1649439610000|2022-04-08 17:40:10|94572.8|94522.8|94573.4|94523.4|94573.7|94523.7|94572|94522|22
1649439620000|2022-04-08 17:40:20|94573.5|94523.5|94573.8|94523.8|94573.8|94523.8|94572.8|94522.8|29
1649439630000|2022-04-08 17:40:30|94573.6|94523.6|94574.2|94524.2|94575.6|94525.6|94573.1|94523.1|34
1649439640000|2022-04-08 17:40:40|94574.5|94524.5|94573.5|94523.5|94574.5|94524.5|94573.1|94523.1|19
1649439650000|2022-04-08 17:40:50|94573.3|94523.3|94570.6|94520.6|94574.3|94524.3|94570.3|94520.3|23
1649439660000|2022-04-08 17:41:00|94570.5|94520.5|94569.8|94519.8|94570.5|94520.5|94569.7|94519.7|17
1649439670000|2022-04-08 17:41:10|94570.2|94520.2|94569.3|94519.3|94570.3|94520.3|94569.3|94519.3|16
1649439680000|2022-04-08 17:41:20|94569.5|94519.5|94564.5|94514.5|94570|94520|94564|94514|30
1649439690000|2022-04-08 17:41:30|94564.3|94514.3|94555.9|94505.9|94564.8|94514.8|94555|94505|23
1649439700000|2022-04-08 17:41:40|94555.7|94505.7|94552|94502|94555.8|94505.8|94551.3|94501.3|40
1649439710000|2022-04-08 17:41:50|94552.3|94502.3|94542.1|94492.1|94552.3|94502.3|94542.1|94492.1|40
1649439720000|2022-04-08 17:42:00|94541.9|94491.9|94544.4|94494.4|94544.9|94494.9|94538.9|94488.9|31
1649439730000|2022-04-08 17:42:10|94544.5|94494.5|94545.9|94495.9|94545.9|94495.9|94543.4|94493.4|21
1649439740000|2022-04-08 17:42:20|94545.7|94495.7|94541.2|94491.2|94547.5|94497.5|94539.6|94489.6|34
1649439750000|2022-04-08 17:42:30|94541.7|94491.7|94540.5|94490.5|94541.7|94491.7|94539.9|94489.9|24
1649439760000|2022-04-08 17:42:40|94540.6|94490.6|94542.1|94492.1|94545.3|94495.3|94540.3|94490.3|26
1649439770000|2022-04-08 17:42:50|94542|94492|94539.7|94489.7|94543.2|94493.2|94538.9|94488.9|29
1649439780000|2022-04-08 17:43:00|94540.5|94490.5|94538.7|94488.7|94542.8|94492.8|94538.6|94488.6|45
1649439790000|2022-04-08 17:43:10|94538.5|94488.5|94534.5|94484.5|94538.9|94488.9|94533.7|94483.7|24
1649439800000|2022-04-08 17:43:20|94534.6|94484.6|94533.8|94483.8|94534.6|94484.6|94533.6|94483.6|18
1649439810000|2022-04-08 17:43:30|94534.2|94484.2|94534.2|94484.2|94534.4|94484.4|94533.6|94483.6|18
1649439820000|2022-04-08 17:43:40|94533.9|94483.9|94533.6|94483.6|94534.4|94484.4|94533.3|94483.3|11
1649439830000|2022-04-08 17:43:50|94533.9|94483.9|94535.2|94485.2|94535.3|94485.3|94533.5|94483.5|14
1649439840000|2022-04-08 17:44:00|94535.3|94485.3|94533.4|94483.4|94535.6|94485.6|94533.4|94483.4|20
1649439850000|2022-04-08 17:44:10|94533.7|94483.7|94534.7|94484.7|94534.8|94484.8|94531.1|94481.1|25
1649439860000|2022-04-08 17:44:20|94534.1|94484.1|94533.4|94483.4|94534.9|94484.9|94533.4|94483.4|23
1649439870000|2022-04-08 17:44:30|94533.9|94483.9|94533.6|94483.6|94534.5|94484.5|94533.3|94483.3|12
1649439880000|2022-04-08 17:44:40|94533.8|94483.8|94539.1|94489.1|94539.6|94489.6|94533.8|94483.8|31
1649439890000|2022-04-08 17:44:50|94539|94489|94537.8|94487.8|94539|94489|94537.8|94487.8|23
1649439900000|2022-04-08 17:45:00|94537.5|94487.5|94539.7|94489.7|94540.6|94490.6|94534.4|94484.4|39
1649439910000|2022-04-08 17:45:10|94539.4|94489.4|94540.5|94490.5|94540.8|94490.8|94537.5|94487.5|33
1649439920000|2022-04-08 17:45:20|94540.2|94490.2|94541.6|94491.6|94542.1|94492.1|94540|94490|25
1649439930000|2022-04-08 17:45:30|94541.5|94491.5|94538.1|94488.1|94542.3|94492.3|94537.8|94487.8|25
1649439940000|2022-04-08 17:45:40|94538.5|94488.5|94526.6|94476.6|94540.1|94490.1|94526.6|94476.6|44
1649439950000|2022-04-08 17:45:50|94527.4|94477.4|94523.2|94473.2|94528.8|94478.8|94521.5|94471.5|42
1649439960000|2022-04-08 17:46:00|94522.9|94472.9|94523|94473|94524.7|94474.7|94522.1|94472.1|35
1649439970000|2022-04-08 17:46:10|94523.4|94473.4|94522.8|94472.8|94524.1|94474.1|94522.1|94472.1|30
1649439980000|2022-04-08 17:46:20|94522.9|94472.9|94522.5|94472.5|94523.6|94473.6|94521.1|94471.1|39
1649439990000|2022-04-08 17:46:30|94522.4|94472.4|94522.5|94472.5|94527.8|94477.8|94522.4|94472.4|26
1649440000000|2022-04-08 17:46:40|94522.3|94472.3|94518.8|94468.8|94522.3|94481.8|94506.2|94467.7|25
1649440010000|2022-04-08 17:46:50|94518.2|94468.2|94517.9|94467.9|94518.6|94468.6|94515.8|94465.8|33
1649440020000|2022-04-08 17:47:00|94518|94468|94518.5|94468.5|94519|94469|94517.6|94467.6|19
1649440030000|2022-04-08 17:47:10|94516.5|94466.5|94515.3|94465.3|94516.5|94466.5|94514.7|94464.7|23
1649440040000|2022-04-08 17:47:20|94515.1|94465.1|94514.8|94464.8|94515.5|94465.5|94514.7|94464.7|31
1649440050000|2022-04-08 17:47:30|94515.2|94465.2|94515.6|94465.6|94515.8|94465.8|94514.7|94464.7|8
1649440060000|2022-04-08 17:47:40|94516.2|94466.2|94516.5|94466.5|94517.1|94467.1|94515.3|94465.3|12
1649440070000|2022-04-08 17:47:50|94515.6|94465.6|94516|94466|94516.3|94466.3|94515.5|94465.5|15
1649440080000|2022-04-08 17:48:00|94516.2|94466.2|94509.7|94459.7|94516.4|94466.4|94508|94458|30
1649440090000|2022-04-08 17:48:10|94510.7|94460.7|94509.5|94459.5|94510.7|94460.7|94507.1|94457.1|25
1649440100000|2022-04-08 17:48:20|94509.8|94459.8|94506.5|94456.5|94512.3|94462.3|94506|94456|34
1649440110000|2022-04-08 17:48:30|94505.8|94455.8|94508.4|94458.4|94509.2|94459.2|94505.3|94455.3|44
1649440120000|2022-04-08 17:48:40|94508.1|94458.1|94509.6|94459.6|94511.9|94461.9|94508.1|94458.1|21
1649440130000|2022-04-08 17:48:50|94509.8|94459.8|94508.5|94458.5|94510.1|94460.1|94505.1|94455.1|30
1649440140000|2022-04-08 17:49:00|94508.2|94458.2|94507|94457|94508.7|94458.7|94506.9|94456.9|32
1649440150000|2022-04-08 17:49:10|94506.9|94456.9|94506.6|94456.6|94506.9|94456.9|94505.9|94455.9|36
1649440160000|2022-04-08 17:49:20|94506.4|94456.4|94512|94462|94512.6|94462.6|94506.1|94456.1|37
1649440170000|2022-04-08 17:49:30|94511.8|94461.8|94509.5|94459.5|94512.4|94462.4|94509.5|94459.5|14
1649440180000|2022-04-08 17:49:40|94509.8|94459.8|94509.6|94459.6|94509.9|94459.9|94508.4|94458.4|12
1649440190000|2022-04-08 17:49:50|94509.4|94459.4|94510.2|94460.2|94510.6|94460.6|94509|94459|23
1649440200000|2022-04-08 17:50:00|94510.1|94460.1|94506.6|94456.6|94510.1|94460.1|94505.6|94455.6|37
1649440210000|2022-04-08 17:50:10|94506.2|94456.2|94504.2|94454.2|94506.2|94456.2|94503.7|94453.7|21
1649440220000|2022-04-08 17:50:20|94504|94454|94494|94444|94504.2|94454.2|94493|94443|26
1649440230000|2022-04-08 17:50:30|94493.8|94443.8|94496.7|94446.7|94497|94447|94492.8|94442.8|18
1649440240000|2022-04-08 17:50:40|94496.9|94446.9|94501.8|94451.8|94505.1|94455.1|94496.9|94446.9|30
1649440250000|2022-04-08 17:50:50|94501.9|94451.9|94505.4|94455.4|94505.6|94455.6|94500.9|94450.9|29
1649440260000|2022-04-08 17:51:00|94505.6|94455.6|94503.1|94453.1|94508.4|94458.4|94502.2|94452.2|31
1649440270000|2022-04-08 17:51:10|94503.2|94453.2|94499.3|94449.3|94503.2|94453.2|94497.5|94447.5|46
1649440280000|2022-04-08 17:51:20|94499.4|94449.4|94499|94449|94500.6|94450.6|94498.6|94448.6|42
1649440290000|2022-04-08 17:51:30|94498.9|94448.9|94497.8|94447.8|94499|94449|94496.7|94446.7|35
1649440300000|2022-04-08 17:51:40|94497.5|94447.5|94497.4|94447.4|94497.8|94447.8|94496.8|94446.8|36
1649440310000|2022-04-08 17:51:50|94497.5|94447.5|94494|94444|94497.6|94447.6|94492.6|94442.6|38
1649440320000|2022-04-08 17:52:00|94493.8|94443.8|94491.5|94441.5|94494.4|94455.3|94479.9|94438.5|46
1649440330000|2022-04-08 17:52:10|94491.2|94441.2|94493.3|94443.3|94494.2|94444.2|94490.8|94440.8|16
1649440340000|2022-04-08 17:52:20|94493.2|94443.2|94491.8|94441.8|94494.4|94444.4|94491.7|94441.7|36
1649440350000|2022-04-08 17:52:30|94491.7|94441.7|94497.5|94447.5|94501|94451|94491.4|94441.4|52
1649440360000|2022-04-08 17:52:40|94498.1|94448.1|94503.5|94453.5|94507.2|94457.2|94497.1|94447.1|48
1649440370000|2022-04-08 17:52:50|94503.3|94453.3|94503|94453|94506.1|94456.1|94501.9|94451.9|30
1649440380000|2022-04-08 17:53:00|94502.9|94452.9|94504.2|94454.2|94504.9|94454.9|94501|94451|41
1649440390000|2022-04-08 17:53:10|94503.1|94453.1|94501.5|94451.5|94503.1|94453.1|94499.7|94449.7|30
1649440400000|2022-04-08 17:53:20|94500|94450|94502.3|94452.3|94504.3|94454.3|94497.7|94447.7|36
1649440410000|2022-04-08 17:53:30|94502.6|94452.6|94501.9|94451.9|94503.3|94453.3|94500.9|94450.9|25
1649440420000|2022-04-08 17:53:40|94501.8|94451.8|94501.5|94451.5|94503.3|94453.3|94501|94451|23
1649440430000|2022-04-08 17:53:50|94501.8|94451.8|94500.8|94450.8|94501.8|94451.8|94499.5|94449.5|34
1649440440000|2022-04-08 17:54:00|94500.6|94450.6|94501.6|94451.6|94501.7|94451.7|94499.9|94449.9|32
1649440450000|2022-04-08 17:54:10|94500.9|94450.9|94503.4|94453.4|94504.4|94454.4|94498.4|94448.4|49
1649440460000|2022-04-08 17:54:20|94503.5|94453.5|94501.3|94451.3|94504.6|94454.6|94500.6|94450.6|36
1649440470000|2022-04-08 17:54:30|94501.5|94451.5|94500.5|94450.5|94502.5|94452.5|94500.5|94450.5|33
1649440480000|2022-04-08 17:54:40|94500.7|94450.7|94506.2|94456.2|94507.4|94457.4|94500.3|94450.3|32
1649440490000|2022-04-08 17:54:50|94506.4|94456.4|94505.5|94455.5|94507.4|94457.4|94505.2|94455.2|24
1649440500000|2022-04-08 17:55:00|94505.3|94455.3|94510.7|94460.7|94513.5|94463.5|94505.3|94455.3|51
1649440510000|2022-04-08 17:55:10|94510.9|94460.9|94515.9|94465.9|94516.6|94466.6|94510.6|94460.6|47
1649440520000|2022-04-08 17:55:20|94515.8|94465.8|94515.8|94465.8|94516.1|94466.1|94514.8|94464.8|17
1649440530000|2022-04-08 17:55:30|94515|94465|94517|94467|94517|94467|94514.7|94464.7|19
1649440540000|2022-04-08 17:55:40|94516.9|94466.9|94518.9|94468.9|94520.3|94470.3|94516.2|94466.2|28
1649440550000|2022-04-08 17:55:50|94519.8|94469.8|94517|94467|94520.4|94470.4|94517|94467|38
1649440560000|2022-04-08 17:56:00|94516.9|94466.9|94513|94463|94517.6|94467.6|94511.3|94461.3|41
1649440570000|2022-04-08 17:56:10|94512.7|94462.7|94511.2|94461.2|94516.1|94466.1|94508.4|94458.4|48
1649440580000|2022-04-08 17:56:20|94510.1|94460.1|94515.1|94465.1|94517.2|94467.2|94510.1|94460.1|41
1649440590000|2022-04-08 17:56:30|94514|94464|94506.8|94456.8|94515.2|94465.2|94506.4|94456.4|37
1649440600000|2022-04-08 17:56:40|94507.1|94457.1|94509.6|94459.6|94509.6|94459.6|94507.1|94457.1|16
1649440610000|2022-04-08 17:56:50|94509.3|94459.3|94504.4|94454.4|94509.3|94459.3|94503.3|94453.3|24
1649440620000|2022-04-08 17:57:00|94506.8|94456.8|94505.3|94455.3|94508.2|94458.2|94505|94455|29
1649440630000|2022-04-08 17:57:10|94507.4|94457.4|94506|94456|94508.9|94458.9|94505.4|94455.4|21
1649440640000|2022-04-08 17:57:20|94506.1|94456.1|94505.1|94455.1|94507.1|94457.1|94503.8|94453.8|15
1649440650000|2022-04-08 17:57:30|94504.2|94454.2|94516.1|94466.1|94517|94467|94504.2|94454.2|59
1649440660000|2022-04-08 17:57:40|94515.8|94465.8|94517.2|94467.2|94517.2|94467.2|94515.2|94465.2|35
1649440670000|2022-04-08 17:57:50|94517.3|94467.3|94527.6|94477.6|94528|94478|94515.6|94465.6|27
1649440680000|2022-04-08 17:58:00|94524.9|94474.9|94512.5|94462.5|94528.3|94478.3|94512.5|94462.5|65
1649440690000|2022-04-08 17:58:10|94512.4|94462.4|94512.4|94462.4|94517|94467|94511.9|94461.9|54
1649440700000|2022-04-08 17:58:20|94512.5|94462.5|94505.8|94455.8|94512.8|94462.8|94505.2|94455.2|38
1649440710000|2022-04-08 17:58:30|94506.5|94456.5|94500.7|94450.7|94515|94465|94497.8|94447.8|62
1649440720000|2022-04-08 17:58:40|94500.3|94450.3|94499|94449|94501.6|94451.6|94497|94447|38
1649440730000|2022-04-08 17:58:50|94499.1|94449.1|94502.7|94452.7|94505.2|94455.2|94497.8|94447.8|41
1649440740000|2022-04-08 17:59:00|94504.6|94454.6|94507.8|94457.8|94520.3|94470.3|94504.6|94454.6|64
1649440750000|2022-04-08 17:59:10|94508.2|94458.2|94504.6|94454.6|94509.1|94459.1|94504.6|94454.6|41
1649440760000|2022-04-08 17:59:20|94504.3|94454.3|94498.6|94448.6|94504.6|94454.6|94498|94448|39
1649440770000|2022-04-08 17:59:30|94498.9|94448.9|94498.7|94448.7|94499.3|94449.3|94497.2|94447.2|50
1649440780000|2022-04-08 17:59:40|94496.9|94446.9|94504.3|94454.3|94508|94458|94493.8|94443.8|71
1649440790000|2022-04-08 17:59:50|94503.9|94453.9|94508|94458|94513.1|94463.1|94503.3|94453.3|75
1649440800000|2022-04-08 18:00:00|94508.3|94458.3|94502.9|94452.9|94509.8|94459.8|94499.4|94449.4|53
1649440810000|2022-04-08 18:00:10|94503.7|94453.7|94507.1|94457.1|94507.5|94457.5|94502.5|94452.5|35
1649440820000|2022-04-08 18:00:20|94514.9|94464.9|94508.1|94458.1|94514.9|94464.9|94506.9|94456.9|65
1649440830000|2022-04-08 18:00:30|94508.2|94458.2|94503.9|94453.9|94509.7|94459.7|94501.9|94451.9|61
1649440840000|2022-04-08 18:00:40|94503.4|94453.4|94500.1|94450.1|94504.9|94454.9|94495.4|94445.4|77
1649440850000|2022-04-08 18:00:50|94499|94449|94505.2|94455.2|94513.4|94463.4|94498.7|94448.7|76
1649440860000|2022-04-08 18:01:00|94504.8|94454.8|94495.7|94445.7|94514.1|94464.1|94494.9|94444.9|75
1649440870000|2022-04-08 18:01:10|94496.3|94446.3|94501.5|94451.5|94505.2|94455.2|94494.6|94444.6|57
1649440880000|2022-04-08 18:01:20|94500.9|94450.9|94512.1|94462.1|94515.8|94465.8|94500.9|94450.9|49
1649440890000|2022-04-08 18:01:30|94512.8|94462.8|94511.4|94461.4|94513.2|94463.2|94508.8|94458.8|70
1649440900000|2022-04-08 18:01:40|94511.1|94461.1|94537.1|94487.1|94549.7|94499.7|94510.1|94460.1|63
1649440910000|2022-04-08 18:01:50|94537.9|94487.9|94551|94501|94566.8|94516.8|94537.9|94487.9|64
1649440920000|2022-04-08 18:02:00|94550.2|94500.2|94549.8|94499.8|94554|94504|94549.6|94499.6|59
1649440930000|2022-04-08 18:02:10|94549|94499|94552.8|94502.8|94553.1|94503.1|94548.5|94498.5|40
1649440940000|2022-04-08 18:02:20|94552.4|94502.4|94563.4|94513.4|94563.4|94513.4|94550.2|94500.2|49
1649440950000|2022-04-08 18:02:30|94563.3|94513.3|94569.9|94519.9|94570.2|94520.2|94563.1|94513.1|45
1649440960000|2022-04-08 18:02:40|94570|94520|94568.9|94518.9|94570|94520|94564.9|94514.9|38
1649440970000|2022-04-08 18:02:50|94569.3|94519.3|94565.3|94515.3|94569.4|94519.4|94563.4|94513.4|42
1649440980000|2022-04-08 18:03:00|94564.1|94514.1|94563.3|94513.3|94565.3|94515.3|94560.9|94510.9|34
1649440990000|2022-04-08 18:03:10|94563.8|94513.8|94560.6|94510.6|94564.2|94514.2|94560.4|94510.4|24
1649441000000|2022-04-08 18:03:20|94560.8|94510.8|94559.5|94509.5|94560.8|94510.8|94556.6|94506.6|27
1649441010000|2022-04-08 18:03:30|94555|94505|94550.6|94500.6|94555.8|94505.8|94550.4|94500.4|39
1649441020000|2022-04-08 18:03:40|94550.7|94500.7|94550.2|94500.2|94553.5|94503.5|94548.1|94498.1|36
1649441030000|2022-04-08 18:03:50|94550|94500|94551.7|94501.7|94554.4|94504.4|94540.5|94490.5|42
1649441040000|2022-04-08 18:04:00|94549|94499|94553.9|94503.9|94554.3|94504.3|94549|94499|37
1649441050000|2022-04-08 18:04:10|94553.4|94503.4|94558.2|94508.2|94558.2|94508.2|94552.3|94502.3|33
1649441060000|2022-04-08 18:04:20|94557.3|94507.3|94556.5|94506.5|94558.9|94508.9|94554|94504|37
1649441070000|2022-04-08 18:04:30|94556.6|94506.6|94557.2|94507.2|94557.4|94507.4|94556.5|94506.5|18
1649441080000|2022-04-08 18:04:40|94557.4|94507.4|94559.5|94509.5|94560.2|94510.2|94557.4|94507.4|19
1649441090000|2022-04-08 18:04:50|94559.4|94509.4|94556.5|94506.5|94559.7|94509.7|94555.6|94505.6|21
1649441100000|2022-04-08 18:05:00|94556.1|94506.1|94558.3|94508.3|94558.3|94508.3|94554.4|94504.4|29
1649441110000|2022-04-08 18:05:10|94559|94509|94561.5|94511.5|94561.8|94511.8|94559|94509|22
1649441120000|2022-04-08 18:05:20|94562|94512|94555.7|94505.7|94562.6|94512.6|94553.2|94503.2|33
1649441130000|2022-04-08 18:05:30|94555.9|94505.9|94554.1|94504.1|94557|94507|94553.3|94503.3|32
1649441140000|2022-04-08 18:05:40|94553.7|94503.7|94546.8|94496.8|94555.5|94505.5|94546.5|94496.5|36
1649441150000|2022-04-08 18:05:50|94547.4|94497.4|94545.8|94495.8|94548.6|94498.6|94545.2|94495.2|33
1649441160000|2022-04-08 18:06:00|94546.2|94496.2|94544.8|94494.8|94547|94497|94544.2|94494.2|41
1649441170000|2022-04-08 18:06:10|94544.9|94494.9|94546.7|94496.7|94546.7|94496.7|94544.5|94494.5|28
1649441180000|2022-04-08 18:06:20|94547|94497|94549.1|94499.1|94550.1|94500.1|94547|94497|32
1649441190000|2022-04-08 18:06:30|94549.8|94499.8|94549.8|94499.8|94550.3|94500.3|94548.3|94498.3|24
1649441200000|2022-04-08 18:06:40|94550.1|94500.1|94540|94490|94550.1|94500.1|94537.2|94487.2|41
1649441210000|2022-04-08 18:06:50|94540.1|94490.1|94540.9|94490.9|94541.4|94491.4|94540.1|94490.1|22
1649441220000|2022-04-08 18:07:00|94540|94490|94544|94494|94544|94494|94539.9|94489.9|34
1649441230000|2022-04-08 18:07:10|94543.3|94493.3|94541.2|94491.2|94547.9|94497.9|94541.2|94491.2|29
1649441240000|2022-04-08 18:07:20|94541.7|94491.7|94545.3|94495.3|94546.5|94496.5|94541|94491|42
1649441250000|2022-04-08 18:07:30|94545.2|94495.2|94547.2|94497.2|94547.6|94497.6|94544.8|94494.8|29
1649441260000|2022-04-08 18:07:40|94547.3|94497.3|94557.5|94507.5|94557.9|94507.9|94547.3|94497.3|43
1649441270000|2022-04-08 18:07:50|94557.9|94507.9|94561.3|94511.3|94561.3|94511.3|94555.1|94505.1|50
1649441280000|2022-04-08 18:08:00|94561.2|94511.2|94561.8|94511.8|94562.3|94512.3|94561|94511|21
1649441290000|2022-04-08 18:08:10|94562.2|94512.2|94559.6|94509.6|94562.2|94512.2|94557.4|94507.4|30
1649441300000|2022-04-08 18:08:20|94559|94509|94556.7|94506.7|94559|94509|94556.6|94506.6|34
1649441310000|2022-04-08 18:08:30|94556.6|94506.6|94558.1|94508.1|94558.3|94508.3|94553|94503|27
1649441320000|2022-04-08 18:08:40|94557.8|94507.8|94557.9|94507.9|94559.6|94509.6|94557.4|94507.4|33
1649441330000|2022-04-08 18:08:50|94557.7|94507.7|94555.5|94505.5|94557.7|94507.7|94555|94505|24
1649441340000|2022-04-08 18:09:00|94554.1|94504.1|94551.6|94501.6|94554.8|94504.8|94548.5|94498.5|33
1649441350000|2022-04-08 18:09:10|94552.5|94502.5|94554.9|94504.9|94555|94505|94552.5|94502.5|28
1649441360000|2022-04-08 18:09:20|94554.7|94504.7|94553.5|94503.5|94555.2|94505.2|94552.5|94502.5|19
1649441370000|2022-04-08 18:09:30|94552.7|94502.7|94555.7|94505.7|94557.1|94507.1|94551.4|94501.4|40
1649441380000|2022-04-08 18:09:40|94554.9|94504.9|94555.3|94505.3|94555.9|94505.9|94553.3|94503.3|27
1649441390000|2022-04-08 18:09:50|94555.4|94505.4|94556.5|94506.5|94556.5|94506.5|94555.4|94505.4|16
1649441400000|2022-04-08 18:10:00|94555.8|94505.8|94553.4|94503.4|94555.9|94505.9|94551.7|94501.7|45
1649441410000|2022-04-08 18:10:10|94553.3|94503.3|94554.2|94504.2|94554.4|94504.4|94550.6|94500.6|38
1649441420000|2022-04-08 18:10:20|94553.8|94503.8|94553.4|94503.4|94554.9|94504.9|94552.6|94502.6|33
1649441430000|2022-04-08 18:10:30|94553.3|94503.3|94553.5|94503.5|94554.2|94504.2|94552.3|94502.3|27
1649441440000|2022-04-08 18:10:40|94553.9|94503.9|94553.7|94503.7|94554.6|94504.6|94553.2|94503.2|21
1649441450000|2022-04-08 18:10:50|94553.8|94503.8|94551.7|94501.7|94554.3|94504.3|94551.3|94501.3|29
1649441460000|2022-04-08 18:11:00|94551.6|94501.6|94552.9|94502.9|94553.4|94503.4|94551.6|94501.6|24
1649441470000|2022-04-08 18:11:10|94552.6|94502.6|94550.9|94500.9|94552.6|94502.6|94546.9|94496.9|33
1649441480000|2022-04-08 18:11:20|94551.1|94501.1|94554.4|94504.4|94554.6|94504.6|94550|94500|39
1649441490000|2022-04-08 18:11:30|94554.3|94504.3|94554.3|94504.3|94554.5|94504.5|94553.2|94503.2|27
1649441500000|2022-04-08 18:11:40|94553.5|94503.5|94556|94506|94556.8|94506.8|94552.7|94502.7|35
1649441510000|2022-04-08 18:11:50|94555.7|94505.7|94556.7|94506.7|94556.7|94506.7|94555.5|94505.5|12
1649441520000|2022-04-08 18:12:00|94556.8|94506.8|94552.3|94502.3|94556.8|94506.8|94551.7|94501.7|44
1649441530000|2022-04-08 18:12:10|94552.4|94502.4|94555.4|94505.4|94555.6|94505.6|94552.2|94502.2|30
1649441540000|2022-04-08 18:12:20|94555.2|94505.2|94556.6|94506.6|94557.4|94507.4|94555.2|94505.2|32
1649441550000|2022-04-08 18:12:30|94556.7|94506.7|94558.7|94508.7|94558.7|94508.7|94555.3|94505.3|29
1649441560000|2022-04-08 18:12:40|94558.6|94508.6|94553.9|94503.9|94558.7|94508.7|94551.4|94501.4|25
1649441570000|2022-04-08 18:12:50|94553.5|94503.5|94554.5|94504.5|94555.8|94505.8|94553.4|94503.4|24
1649441580000|2022-04-08 18:13:00|94554.6|94504.6|94554.1|94504.1|94554.6|94504.6|94552.2|94502.2|30
1649441590000|2022-04-08 18:13:10|94554|94504|94553.1|94503.1|94554|94504|94552.6|94502.6|17
1649441600000|2022-04-08 18:13:20|94552.9|94502.9|94549.8|94499.8|94553.6|94503.6|94545.6|94495.6|34
1649441610000|2022-04-08 18:13:30|94550.1|94500.1|94549.9|94499.9|94552.3|94502.3|94549.8|94499.8|30
1649441620000|2022-04-08 18:13:40|94550|94500|94553|94503|94553.4|94503.4|94549.8|94499.8|25
1649441630000|2022-04-08 18:13:50|94552.9|94502.9|94555.9|94505.9|94556.1|94506.1|94552.9|94502.9|25
1649441640000|2022-04-08 18:14:00|94555.7|94505.7|94553.7|94503.7|94556.5|94506.5|94553.6|94503.6|20
1649441650000|2022-04-08 18:14:10|94553.9|94503.9|94554.2|94504.2|94554.6|94504.6|94553.4|94503.4|22
1649441660000|2022-04-08 18:14:20|94554.1|94504.1|94557.2|94507.2|94557.6|94507.6|94554.1|94504.1|29
1649441670000|2022-04-08 18:14:30|94557|94507|94555.7|94505.7|94557.3|94507.3|94555.1|94505.1|28
1649441680000|2022-04-08 18:14:40|94555.6|94505.6|94562.1|94512.1|94563.1|94513.1|94555.2|94505.2|33
1649441690000|2022-04-08 18:14:50|94562.2|94512.2|94564|94514|94564.9|94514.9|94560.6|94510.6|39
1649441700000|2022-04-08 18:15:00|94564.7|94514.7|94570.2|94520.2|94571.5|94521.5|94562.6|94512.6|57
1649441710000|2022-04-08 18:15:10|94570|94520|94569.1|94519.1|94570|94520|94567.5|94517.5|37
1649441720000|2022-04-08 18:15:20|94568.1|94518.1|94569.8|94519.8|94570.1|94520.1|94567.2|94517.2|29
1649441730000|2022-04-08 18:15:30|94569.5|94519.5|94571.1|94521.1|94571.8|94521.8|94569.1|94519.1|23
1649441740000|2022-04-08 18:15:40|94572.7|94522.7|94573.2|94523.2|94574.2|94524.2|94571.2|94521.2|32
1649441750000|2022-04-08 18:15:50|94572.9|94522.9|94576.8|94526.8|94577.2|94527.2|94572.9|94522.9|31
1649441760000|2022-04-08 18:16:00|94576.7|94526.7|94570.6|94520.6|94577|94527|94570.1|94520.1|38
1649441770000|2022-04-08 18:16:10|94571.5|94521.5|94571.4|94521.4|94572.7|94522.7|94571.3|94521.3|23
1649441780000|2022-04-08 18:16:20|94571.7|94521.7|94569.8|94519.8|94572.1|94522.1|94569.8|94519.8|32
1649441790000|2022-04-08 18:16:30|94570|94520|94565.8|94515.8|94570.2|94520.2|94565.8|94515.8|29
1649441800000|2022-04-08 18:16:40|94566.3|94516.3|94567.1|94517.1|94567.3|94517.3|94566.3|94516.3|17
1649441810000|2022-04-08 18:16:50|94566.9|94516.9|94566.7|94516.7|94566.9|94516.9|94566.2|94516.2|12
1649441820000|2022-04-08 18:17:00|94567.2|94517.2|94566.7|94516.7|94567.4|94517.4|94566.2|94516.2|25
1649441830000|2022-04-08 18:17:10|94566.5|94516.5|94563.2|94513.2|94567|94517|94563.2|94513.2|27
1649441840000|2022-04-08 18:17:20|94562.6|94512.6|94563.6|94513.6|94564.1|94514.1|94562.6|94512.6|25
1649441850000|2022-04-08 18:17:30|94563.5|94513.5|94563.4|94513.4|94563.7|94513.7|94563.1|94513.1|15
1649441860000|2022-04-08 18:17:40|94563.5|94513.5|94559.8|94509.8|94563.6|94513.6|94559|94509|30
1649441870000|2022-04-08 18:17:50|94559.7|94509.7|94558.8|94508.8|94560.9|94510.9|94557.7|94507.7|24
1649441880000|2022-04-08 18:18:00|94558.5|94508.5|94560.6|94510.6|94562.1|94512.1|94558.3|94508.3|38
1649441890000|2022-04-08 18:18:10|94560.7|94510.7|94561.2|94511.2|94561.5|94511.5|94560.7|94510.7|27
1649441900000|2022-04-08 18:18:20|94561.3|94511.3|94562.4|94512.4|94562.4|94512.4|94558.9|94508.9|34
1649441910000|2022-04-08 18:18:30|94562.5|94512.5|94560.1|94510.1|94562.5|94512.5|94559.5|94509.5|32
1649441920000|2022-04-08 18:18:40|94558.6|94508.6|94559.7|94509.7|94561.2|94511.2|94557.7|94507.7|25
1649441930000|2022-04-08 18:18:50|94559.9|94509.9|94558.7|94508.7|94560.7|94510.7|94557.8|94507.8|30
1649441940000|2022-04-08 18:19:00|94558.2|94508.2|94561|94511|94561|94511|94558.1|94508.1|34
1649441950000|2022-04-08 18:19:10|94559.7|94509.7|94562.4|94512.4|94562.5|94512.5|94559.7|94509.7|24
1649441960000|2022-04-08 18:19:20|94562.3|94512.3|94564|94514|94564|94514|94562.3|94512.3|25
1649441970000|2022-04-08 18:19:30|94563.8|94513.8|94561.5|94511.5|94563.8|94513.8|94561.4|94511.4|28
1649441980000|2022-04-08 18:19:40|94561.4|94511.4|94564.4|94514.4|94565.3|94515.3|94561.3|94511.3|30
1649441990000|2022-04-08 18:19:50|94564.9|94514.9|94564.8|94514.8|94565.1|94515.1|94562.8|94512.8|29
1649442000000|2022-04-08 18:20:00|94563.3|94513.3|94553.9|94503.9|94563.3|94513.3|94552.9|94502.9|34
1649442010000|2022-04-08 18:20:10|94553.5|94503.5|94557.3|94507.3|94557.3|94507.3|94552.5|94502.5|33
1649442020000|2022-04-08 18:20:20|94556.3|94506.3|94553|94503|94557.2|94507.2|94550.8|94500.8|47
1649442030000|2022-04-08 18:20:30|94553.1|94503.1|94552.8|94502.8|94553.1|94503.1|94550.6|94500.6|28
1649442040000|2022-04-08 18:20:40|94551.9|94501.9|94553.5|94503.5|94553.7|94503.7|94550.8|94500.8|42
1649442050000|2022-04-08 18:20:50|94553.7|94503.7|94553.8|94503.8|94554|94504|94552.1|94502.1|26
1649442060000|2022-04-08 18:21:00|94554.3|94504.3|94555.6|94505.6|94555.6|94505.6|94553.9|94503.9|27
1649442070000|2022-04-08 18:21:10|94555.8|94505.8|94555.3|94505.3|94556.2|94506.2|94553.5|94503.5|36
1649442080000|2022-04-08 18:21:20|94555.1|94505.1|94547.5|94497.5|94555.6|94505.6|94546.3|94496.3|40
1649442090000|2022-04-08 18:21:30|94547.3|94497.3|94544.9|94494.9|94550.7|94500.7|94539.2|94489.2|55
1649442100000|2022-04-08 18:21:40|94545.1|94495.1|94548.5|94498.5|94548.8|94498.8|94544.7|94494.7|34
1649442110000|2022-04-08 18:21:50|94548.4|94498.4|94547.5|94497.5|94548.9|94498.9|94547.2|94497.2|19
1649442120000|2022-04-08 18:22:00|94547.6|94497.6|94548.3|94498.3|94549.5|94499.5|94547|94497|25
1649442130000|2022-04-08 18:22:10|94548.5|94498.5|94546.7|94496.7|94548.5|94498.5|94546.6|94496.6|13
1649442140000|2022-04-08 18:22:20|94546.8|94496.8|94547.3|94497.3|94547.3|94497.3|94545.7|94495.7|21
1649442150000|2022-04-08 18:22:30|94547.7|94497.7|94547.4|94497.4|94547.7|94497.7|94542.5|94492.5|26
1649442160000|2022-04-08 18:22:40|94547.7|94497.7|94546.7|94496.7|94548.3|94498.3|94546.4|94496.4|15
1649442170000|2022-04-08 18:22:50|94546.2|94496.2|94549.6|94499.6|94549.9|94499.9|94546.2|94496.2|29
1649442180000|2022-04-08 18:23:00|94547.7|94497.7|94551.3|94501.3|94551.3|94501.3|94547.4|94497.4|28
1649442190000|2022-04-08 18:23:10|94550.9|94500.9|94551.1|94501.1|94551.8|94501.8|94550.8|94500.8|18
1649442200000|2022-04-08 18:23:20|94551.3|94501.3|94551.4|94501.4|94551.7|94501.7|94549.9|94499.9|21
1649442210000|2022-04-08 18:23:30|94551|94501|94558.7|94508.7|94560.3|94510.3|94550.9|94500.9|40
1649442220000|2022-04-08 18:23:40|94558.2|94508.2|94559.6|94509.6|94562.1|94512.1|94558.2|94508.2|35
1649442230000|2022-04-08 18:23:50|94559.7|94509.7|94560.4|94510.4|94561.2|94511.2|94559.1|94509.1|35
1649442240000|2022-04-08 18:24:00|94560.2|94510.2|94561.9|94511.9|94566|94516|94560|94510|46
1649442250000|2022-04-08 18:24:10|94562.2|94512.2|94564.3|94514.3|94564.4|94514.4|94561.9|94511.9|29
1649442260000|2022-04-08 18:24:20|94564.5|94514.5|94559.9|94509.9|94565.5|94515.5|94559.9|94509.9|15
1649442270000|2022-04-08 18:24:30|94560.2|94510.2|94558.2|94508.2|94561.1|94511.1|94556|94506|32
1649442280000|2022-04-08 18:24:40|94558.5|94508.5|94558|94508|94559.5|94509.5|94554.8|94504.8|24
1649442290000|2022-04-08 18:24:50|94558.2|94508.2|94564|94514|94565.8|94515.8|94558|94508|22
1649442300000|2022-04-08 18:25:00|94564.3|94514.3|94566.7|94516.7|94567.3|94517.3|94564.3|94514.3|34
1649442310000|2022-04-08 18:25:10|94568.6|94518.6|94572.3|94522.3|94572.6|94522.6|94564.9|94514.9|50
1649442320000|2022-04-08 18:25:20|94572.4|94522.4|94541.5|94491.5|94573.8|94523.8|94533.8|94488.4|53
1649442330000|2022-04-08 18:25:30|94541.6|94491.6|94537.1|94487.1|94542|94492|94531.7|94481.7|49
1649442340000|2022-04-08 18:25:40|94537.7|94487.7|94532.8|94482.8|94538.7|94488.7|94532|94482|29
1649442350000|2022-04-08 18:25:50|94532.5|94482.5|94532|94482|94534.7|94484.7|94532|94482|21
1649442360000|2022-04-08 18:26:00|94531.6|94481.6|94531.2|94481.2|94534.8|94484.8|94531.2|94481.2|31
1649442370000|2022-04-08 18:26:10|94530.6|94480.6|94527|94477|94533|94483|94524.8|94474.8|31
1649442380000|2022-04-08 18:26:20|94526.9|94476.9|94531.3|94481.3|94531.3|94481.3|94522.9|94472.9|32
1649442390000|2022-04-08 18:26:30|94530.8|94480.8|94526.1|94476.1|94531.5|94481.5|94525.1|94475.1|28
1649442400000|2022-04-08 18:26:40|94526.2|94476.2|94523.1|94473.1|94526.9|94476.9|94517.3|94467.3|31
1649442410000|2022-04-08 18:26:50|94522.9|94472.9|94526.1|94476.1|94526.4|94476.4|94521.7|94471.7|33
1649442420000|2022-04-08 18:27:00|94526.8|94476.8|94532.5|94482.5|94533.2|94483.2|94526.2|94476.2|38
1649442430000|2022-04-08 18:27:10|94532.6|94482.6|94533|94483|94535.5|94485.5|94530.3|94480.3|50
1649442440000|2022-04-08 18:27:20|94532.9|94482.9|94532.8|94482.8|94536|94486|94531.6|94481.6|35
1649442450000|2022-04-08 18:27:30|94533.1|94483.1|94544.4|94494.4|94544.4|94494.4|94533.1|94483.1|59
1649442460000|2022-04-08 18:27:40|94544.1|94494.1|94542.4|94492.4|94545.2|94495.2|94541.8|94491.8|33
1649442470000|2022-04-08 18:27:50|94542.5|94492.5|94541.6|94491.6|94543.4|94493.4|94541.5|94491.5|24
1649442480000|2022-04-08 18:28:00|94541.7|94491.7|94531.2|94481.2|94544.2|94494.2|94529.6|94479.6|55
1649442490000|2022-04-08 18:28:10|94530.9|94480.9|94530|94480|94531.9|94481.9|94528.6|94478.6|46
1649442500000|2022-04-08 18:28:20|94529.9|94479.9|94526.8|94476.8|94530.1|94480.1|94525|94475|35
1649442510000|2022-04-08 18:28:30|94527.1|94477.1|94524.8|94474.8|94527.1|94477.1|94524|94474|33
1649442520000|2022-04-08 18:28:40|94524.7|94474.7|94527|94477|94530.1|94480.1|94523.6|94473.6|35
1649442530000|2022-04-08 18:28:50|94529.7|94479.7|94530.6|94480.6|94530.6|94480.6|94524.7|94474.7|26
1649442540000|2022-04-08 18:29:00|94529.8|94479.8|94528.7|94478.7|94532.1|94482.1|94528.7|94478.7|30
1649442550000|2022-04-08 18:29:10|94528.5|94478.5|94527.8|94477.8|94528.8|94478.8|94526.8|94476.8|41
1649442560000|2022-04-08 18:29:20|94527.6|94477.6|94519.5|94469.5|94527.8|94477.8|94519|94469|40
1649442570000|2022-04-08 18:29:30|94519.2|94469.2|94519.7|94469.7|94520.7|94470.7|94519.1|94469.1|24
1649442580000|2022-04-08 18:29:40|94519.5|94469.5|94515.2|94465.2|94520.4|94470.4|94513.3|94463.3|32
1649442590000|2022-04-08 18:29:50|94514.6|94464.6|94512.8|94462.8|94515.6|94465.6|94512.8|94462.8|22
1649442600000|2022-04-08 18:30:00|94512.9|94462.9|94514|94464|94514.8|94464.8|94505.4|94455.4|61
1649442610000|2022-04-08 18:30:10|94514.2|94464.2|94517.6|94467.6|94518.6|94468.6|94514.1|94464.1|44
1649442620000|2022-04-08 18:30:20|94518.3|94468.3|94518.4|94468.4|94518.8|94468.8|94516|94466|44
1649442630000|2022-04-08 18:30:30|94518.5|94468.5|94518|94468|94518.5|94468.5|94516.9|94466.9|31
1649442640000|2022-04-08 18:30:40|94518.1|94468.1|94516.9|94466.9|94518.6|94468.6|94516.6|94466.6|32
1649442650000|2022-04-08 18:30:50|94516.8|94466.8|94517.8|94467.8|94517.8|94467.8|94513.2|94463.2|47
1649442660000|2022-04-08 18:31:00|94517.7|94467.7|94517.7|94467.7|94517.9|94467.9|94516.1|94466.1|33
1649442670000|2022-04-08 18:31:10|94517.9|94467.9|94513.6|94463.6|94518.1|94468.1|94513.1|94463.1|36
1649442680000|2022-04-08 18:31:20|94513.7|94463.7|94509.4|94459.4|94513.7|94463.7|94509.1|94459.1|34
1649442690000|2022-04-08 18:31:30|94509.5|94459.5|94510|94460|94510.5|94460.5|94508.9|94458.9|13
1649442700000|2022-04-08 18:31:40|94510.2|94460.2|94514.4|94464.4|94516.4|94466.4|94508.8|94458.8|40
1649442710000|2022-04-08 18:31:50|94514.6|94464.6|94511.6|94461.6|94514.8|94464.8|94511.6|94461.6|46
1649442720000|2022-04-08 18:32:00|94511.4|94461.4|94513.4|94463.4|94514.2|94464.2|94511.4|94461.4|25
1649442730000|2022-04-08 18:32:10|94514|94464|94512|94462|94514|94464|94511.2|94461.2|23
1649442740000|2022-04-08 18:32:20|94511.9|94461.9|94510.3|94460.3|94512|94462|94510.3|94460.3|25
1649442750000|2022-04-08 18:32:30|94510.2|94460.2|94506.4|94456.4|94511.8|94461.8|94505.7|94455.7|29
1649442760000|2022-04-08 18:32:40|94506|94456|94505.1|94455.1|94507.8|94457.8|94501.4|94451.4|56
1649442770000|2022-04-08 18:32:50|94505|94455|94504.5|94454.5|94507.8|94457.8|94504.5|94454.5|42
1649442780000|2022-04-08 18:33:00|94504.3|94454.3|94506.2|94456.2|94506.7|94456.7|94504|94454|36
1649442790000|2022-04-08 18:33:10|94506.5|94456.5|94508.1|94458.1|94508.4|94458.4|94506.3|94456.3|29
1649442800000|2022-04-08 18:33:20|94507.9|94457.9|94501.8|94451.8|94507.9|94457.9|94500.2|94450.2|40
1649442810000|2022-04-08 18:33:30|94502.2|94452.2|94495.2|94445.2|94502.2|94452.2|94494.3|94444.3|45
1649442820000|2022-04-08 18:33:40|94495|94445|94495.5|94445.5|94496.3|94446.3|94494.9|94444.9|27
1649442830000|2022-04-08 18:33:50|94496.3|94446.3|94498|94448|94498.1|94448.1|94495.9|94445.9|27
1649442840000|2022-04-08 18:34:00|94497.4|94447.4|94496.4|94446.4|94499|94449|94495|94445|29
1649442850000|2022-04-08 18:34:10|94496.1|94446.1|94496|94446|94497.2|94447.2|94495.8|94445.8|35
1649442860000|2022-04-08 18:34:20|94496.3|94446.3|94503.4|94453.4|94503.4|94453.4|94495.7|94445.7|43
1649442870000|2022-04-08 18:34:30|94507.7|94457.7|94527.1|94477.1|94527.2|94477.2|94507.7|94457.7|65
1649442880000|2022-04-08 18:34:40|94527.5|94477.5|94530.1|94480.1|94532.5|94482.5|94525|94475|53
1649442890000|2022-04-08 18:34:50|94530|94480|94529.6|94479.6|94535.2|94485.2|94522.5|94472.5|48
1649442900000|2022-04-08 18:35:00|94530|94480|94537.1|94487.1|94537.2|94487.2|94529.6|94479.6|48
1649442910000|2022-04-08 18:35:10|94537.4|94487.4|94536.6|94486.6|94537.6|94487.6|94533.2|94483.2|22
1649442920000|2022-04-08 18:35:20|94536.3|94486.3|94533.4|94483.4|94538.4|94488.4|94529.5|94479.5|54
1649442930000|2022-04-08 18:35:30|94531.6|94481.6|94538.4|94488.4|94538.5|94488.5|94530.8|94480.8|51
1649442940000|2022-04-08 18:35:40|94538.8|94488.8|94536|94486|94539|94489|94533.4|94483.4|45
1649442950000|2022-04-08 18:35:50|94535.8|94485.8|94536.3|94486.3|94538.8|94488.8|94534.2|94484.2|32
1649442960000|2022-04-08 18:36:00|94536.6|94486.6|94536.1|94486.1|94537.8|94487.8|94533.7|94483.7|44
1649442970000|2022-04-08 18:36:10|94536.3|94486.3|94537.1|94487.1|94538.8|94488.8|94534.9|94484.9|40
1649442980000|2022-04-08 18:36:20|94537.6|94487.6|94542.7|94492.7|94543.9|94493.9|94526|94476|46
1649442990000|2022-04-08 18:36:30|94542.8|94492.8|94543.7|94493.7|94544.5|94494.5|94540.4|94490.4|39
1649443000000|2022-04-08 18:36:40|94543.6|94493.6|94544.4|94494.4|94545.7|94495.7|94541.5|94491.5|51
1649443010000|2022-04-08 18:36:50|94544.7|94494.7|94543.6|94493.6|94546.4|94496.4|94541.4|94491.4|62
1649443020000|2022-04-08 18:37:00|94543.8|94493.8|94544|94494|94545.2|94495.2|94540.2|94490.2|45
1649443030000|2022-04-08 18:37:10|94544.3|94494.3|94543.2|94493.2|94545.8|94495.8|94540.4|94490.4|50
1649443040000|2022-04-08 18:37:20|94543.6|94493.6|94544.9|94494.9|94545|94495|94540.8|94490.8|43
1649443050000|2022-04-08 18:37:30|94544.7|94494.7|94541.2|94491.2|94544.9|94494.9|94540.3|94490.3|46
1649443060000|2022-04-08 18:37:40|94541.3|94491.3|94545.2|94495.2|94547|94497|94541|94491|34
1649443070000|2022-04-08 18:37:50|94545.8|94495.8|94543.3|94493.3|94545.8|94495.8|94542.7|94492.7|36
1649443080000|2022-04-08 18:38:00|94543.5|94493.5|94543.9|94493.9|94544.1|94494.1|94542.3|94492.3|24
1649443090000|2022-04-08 18:38:10|94546.5|94496.5|94546.9|94496.9|94548.6|94498.6|94543|94493|36
1649443100000|2022-04-08 18:38:20|94546.8|94496.8|94547.7|94497.7|94547.9|94497.9|94545.9|94495.9|28
1649443110000|2022-04-08 18:38:30|94547.8|94497.8|94547.1|94497.1|94548.8|94498.8|94547.1|94497.1|25
1649443120000|2022-04-08 18:38:40|94547.2|94497.2|94551.8|94501.8|94553.4|94503.4|94547.1|94497.1|36
1649443130000|2022-04-08 18:38:50|94552.2|94502.2|94551|94501|94552.5|94502.5|94550.4|94500.4|18
1649443140000|2022-04-08 18:39:00|94551.5|94501.5|94552.7|94502.7|94552.8|94502.8|94551.4|94501.4|18
1649443150000|2022-04-08 18:39:10|94552.6|94502.6|94552.8|94502.8|94554.2|94504.2|94551.7|94501.7|21
1649443160000|2022-04-08 18:39:20|94552.6|94502.6|94549.4|94499.4|94552.6|94502.6|94543.7|94493.7|37
1649443170000|2022-04-08 18:39:30|94550|94500|94548.5|94498.5|94550.2|94500.2|94546.5|94496.5|39
1649443180000|2022-04-08 18:39:40|94548.4|94498.4|94548|94498|94550.4|94500.4|94542.2|94492.2|46
1649443190000|2022-04-08 18:39:50|94548.2|94498.2|94551.4|94501.4|94551.9|94501.9|94547.8|94497.8|45
1649443200000|2022-04-08 18:40:00|94550.9|94500.9|94549.2|94499.2|94550.9|94500.9|94545.9|94495.9|45
1649443210000|2022-04-08 18:40:10|94549.4|94499.4|94545.7|94495.7|94550.5|94500.5|94545.3|94495.3|31
1649443220000|2022-04-08 18:40:20|94545.5|94495.5|94544|94494|94546.5|94496.5|94542.7|94492.7|29
1649443230000|2022-04-08 18:40:30|94544.2|94494.2|94543.3|94493.3|94545.4|94495.4|94542.4|94492.4|32
1649443240000|2022-04-08 18:40:40|94543.2|94493.2|94544.9|94494.9|94545.6|94495.6|94540.2|94490.2|58
1649443250000|2022-04-08 18:40:50|94545.2|94495.2|94543.4|94493.4|94545.7|94495.7|94541.2|94491.2|38
1649443260000|2022-04-08 18:41:00|94541.7|94491.7|94543.8|94493.8|94545|94495|94530.1|94480.1|59
1649443270000|2022-04-08 18:41:10|94543.7|94493.7|94544.1|94494.1|94544.6|94494.6|94542.2|94492.2|22
1649443280000|2022-04-08 18:41:20|94543.8|94493.8|94544.5|94494.5|94549.5|94499.5|94543.6|94493.6|30
1649443290000|2022-04-08 18:41:30|94546.3|94496.3|94545.1|94495.1|94548.6|94498.6|94543.9|94493.9|50
1649443300000|2022-04-08 18:41:40|94544.8|94494.8|94546.1|94496.1|94546.2|94496.2|94544.8|94494.8|25
1649443310000|2022-04-08 18:41:50|94545.9|94495.9|94547.2|94497.2|94548.2|94498.2|94543.1|94493.1|38
1649443320000|2022-04-08 18:42:00|94547.1|94497.1|94543.4|94493.4|94548.8|94498.8|94534.9|94484.9|63
1649443330000|2022-04-08 18:42:10|94543.3|94493.3|94531|94481|94544.4|94494.4|94530.7|94480.7|50
1649443340000|2022-04-08 18:42:20|94530.9|94480.9|94532.1|94482.1|94534|94484|94528.6|94478.6|30
1649443350000|2022-04-08 18:42:30|94531.9|94481.9|94518.7|94468.7|94531.9|94481.9|94514.8|94464.8|50
1649443360000|2022-04-08 18:42:40|94519.9|94469.9|94512.5|94462.5|94519.9|94469.9|94509.2|94459.2|42
1649443370000|2022-04-08 18:42:50|94512.3|94462.3|94510.7|94460.7|94512.6|94462.6|94506.6|94456.6|48
1649443380000|2022-04-08 18:43:00|94509.5|94459.5|94504.5|94454.5|94513.1|94463.1|94502.7|94452.7|60
1649443390000|2022-04-08 18:43:10|94503.8|94453.8|94506.4|94456.4|94506.5|94456.5|94498.5|94448.5|58
1649443400000|2022-04-08 18:43:20|94506.2|94456.2|94509.9|94459.9|94511.5|94461.5|94506.2|94456.2|27
1649443410000|2022-04-08 18:43:30|94511.5|94461.5|94514.2|94464.2|94514.9|94464.9|94503.2|94453.2|57
1649443420000|2022-04-08 18:43:40|94512.7|94462.7|94516|94466|94516|94466|94510.7|94460.7|40
1649443430000|2022-04-08 18:43:50|94515.9|94465.9|94514.9|94464.9|94517.7|94467.7|94514.7|94464.7|32
1649443440000|2022-04-08 18:44:00|94515.2|94465.2|94516.6|94466.6|94517.3|94467.3|94514.1|94464.1|22
1649443450000|2022-04-08 18:44:10|94516.7|94466.7|94516.6|94466.6|94517.1|94467.1|94515.4|94465.4|33
1649443460000|2022-04-08 18:44:20|94516.8|94466.8|94517.2|94467.2|94517.4|94467.4|94516.4|94466.4|23
1649443470000|2022-04-08 18:44:30|94517.1|94467.1|94517.2|94467.2|94517.9|94467.9|94516.5|94466.5|25
1649443480000|2022-04-08 18:44:40|94518.2|94468.2|94512.1|94462.1|94518.5|94468.5|94512.1|94462.1|28
1649443490000|2022-04-08 18:44:50|94513.3|94463.3|94518.4|94468.4|94522|94472|94510.7|94460.7|37
1649443500000|2022-04-08 18:45:00|94518.3|94468.3|94520.8|94470.8|94521.4|94471.4|94518.3|94468.3|24
1649443510000|2022-04-08 18:45:10|94520.6|94470.6|94518.7|94468.7|94520.7|94470.7|94518.3|94468.3|10
1649443520000|2022-04-08 18:45:20|94518.9|94468.9|94516.4|94466.4|94521|94471|94516.4|94466.4|20
1649443530000|2022-04-08 18:45:30|94515.9|94465.9|94516.9|94466.9|94518.4|94468.4|94515.9|94465.9|10
1649443540000|2022-04-08 18:45:40|94517.2|94467.2|94518.2|94468.2|94518.6|94468.6|94517.2|94467.2|11
1649443550000|2022-04-08 18:45:50|94518.8|94468.8|94520.1|94470.1|94520.8|94470.8|94517.3|94467.3|24
1649443560000|2022-04-08 18:46:00|94519.3|94469.3|94525.3|94475.3|94526.3|94476.3|94518.8|94468.8|33
1649443570000|2022-04-08 18:46:10|94525|94475|94529.3|94479.3|94529.5|94479.5|94523.9|94473.9|30
1649443580000|2022-04-08 18:46:20|94528.8|94478.8|94529.2|94479.2|94530.5|94480.5|94524.7|94474.7|28
1649443590000|2022-04-08 18:46:30|94528.8|94478.8|94530.1|94480.1|94530.2|94480.2|94528.8|94478.8|12
1649443600000|2022-04-08 18:46:40|94530.5|94480.5|94522.2|94472.2|94530.5|94480.5|94521.6|94471.6|31
1649443610000|2022-04-08 18:46:50|94522.3|94472.3|94523.1|94473.1|94523.1|94473.1|94521.9|94471.9|20
1649443620000|2022-04-08 18:47:00|94522.8|94472.8|94521.2|94471.2|94522.8|94472.8|94519.3|94469.3|24
1649443630000|2022-04-08 18:47:10|94520.8|94470.8|94520.8|94470.8|94521.5|94471.5|94520.5|94470.5|13
1649443640000|2022-04-08 18:47:20|94520.9|94470.9|94520.9|94470.9|94521.8|94471.8|94520.9|94470.9|7
1649443650000|2022-04-08 18:47:30|94522.9|94472.9|94524.7|94474.7|94526.8|94476.8|94522.9|94472.9|38
1649443660000|2022-04-08 18:47:40|94523.7|94473.7|94515.9|94465.9|94525.5|94475.5|94514.2|94464.2|37
1649443670000|2022-04-08 18:47:50|94515.8|94465.8|94516.5|94466.5|94517.1|94467.1|94515.3|94465.3|24
1649443680000|2022-04-08 18:48:00|94516.6|94466.6|94513.9|94463.9|94517|94467|94513.9|94463.9|10
1649443690000|2022-04-08 18:48:10|94514.8|94464.8|94516.2|94466.2|94516.4|94466.4|94514.8|94464.8|19
1649443700000|2022-04-08 18:48:20|94516.6|94466.6|94515.5|94465.5|94516.6|94466.6|94514.4|94464.4|25
1649443710000|2022-04-08 18:48:30|94515.3|94465.3|94516.4|94466.4|94516.7|94466.7|94514.9|94464.9|17
1649443720000|2022-04-08 18:48:40|94516.6|94466.6|94517.2|94467.2|94517.3|94467.3|94516.6|94466.6|11
1649443730000|2022-04-08 18:48:50|94517.3|94467.3|94516.8|94466.8|94517.4|94467.4|94515.6|94465.6|19
1649443740000|2022-04-08 18:49:00|94517.1|94467.1|94514.9|94464.9|94517.1|94467.1|94514.9|94464.9|16
1649443750000|2022-04-08 18:49:10|94515|94465|94516.9|94466.9|94516.9|94466.9|94514.7|94464.7|18
1649443760000|2022-04-08 18:49:20|94516.5|94466.5|94507.2|94457.2|94516.7|94466.7|94506|94456|40
1649443770000|2022-04-08 18:49:30|94507.1|94457.1|94508.4|94458.4|94509.4|94459.4|94506|94456|33
1649443780000|2022-04-08 18:49:40|94508.3|94458.3|94509.5|94459.5|94511.5|94461.5|94508.1|94458.1|34
1649443790000|2022-04-08 18:49:50|94509.4|94459.4|94509|94459|94510.2|94460.2|94507.9|94457.9|29
1649443800000|2022-04-08 18:50:00|94507|94457|94508.6|94458.6|94508.7|94458.7|94503.4|94453.4|34
1649443810000|2022-04-08 18:50:10|94508.7|94458.7|94505.2|94455.2|94511.8|94461.8|94504.1|94454.1|56
1649443820000|2022-04-08 18:50:20|94506.1|94456.1|94509.3|94459.3|94512.1|94462.1|94504.2|94454.2|33
1649443830000|2022-04-08 18:50:30|94509.7|94459.7|94509.3|94459.3|94510.7|94460.7|94508.6|94458.6|33
1649443840000|2022-04-08 18:50:40|94509.4|94459.4|94509.1|94459.1|94510.4|94460.4|94506.2|94456.2|46
1649443850000|2022-04-08 18:50:50|94508.1|94458.1|94510.9|94460.9|94513.5|94463.5|94507.9|94457.9|40
1649443860000|2022-04-08 18:51:00|94511|94461|94510.5|94460.5|94511.4|94461.4|94509.1|94459.1|33
1649443870000|2022-04-08 18:51:10|94510.9|94460.9|94506.7|94456.7|94512.1|94462.1|94506.3|94456.3|32
1649443880000|2022-04-08 18:51:20|94507.2|94457.2|94503.3|94453.3|94507.4|94457.4|94502.5|94452.5|25
1649443890000|2022-04-08 18:51:30|94503.4|94453.4|94498.2|94448.2|94504.2|94454.2|94497.4|94447.4|35
1649443900000|2022-04-08 18:51:40|94497.9|94447.9|94501.2|94451.2|94501.2|94451.2|94497.2|94447.2|32
1649443910000|2022-04-08 18:51:50|94500.3|94450.3|94497|94447|94500.5|94450.5|94495.1|94445.1|35
1649443920000|2022-04-08 18:52:00|94497.2|94447.2|94493.9|94443.9|94498.4|94458|94480.3|94441.7|50
1649443930000|2022-04-08 18:52:10|94494.5|94444.5|94498.8|94448.8|94498.8|94448.8|94493.9|94443.9|51
1649443940000|2022-04-08 18:52:20|94499|94449|94499|94449|94500.3|94450.3|94497.3|94447.3|26
1649443950000|2022-04-08 18:52:30|94499.1|94449.1|94497.7|94447.7|94499.9|94449.9|94497.7|94447.7|15
1649443960000|2022-04-08 18:52:40|94498.3|94448.3|94497.8|94447.8|94498.6|94448.6|94496.2|94446.2|35
1649443970000|2022-04-08 18:52:50|94497.6|94447.6|94498.3|94448.3|94498.7|94448.7|94497.6|94447.6|14
1649443980000|2022-04-08 18:53:00|94498.5|94448.5|94497.7|94447.7|94498.9|94448.9|94497.4|94447.4|25
1649443990000|2022-04-08 18:53:10|94497.9|94447.9|94476.4|94451.4|94499.1|94451.7|94474.4|94439|41
1649444000000|2022-04-08 18:53:20|94476.5|94451.5|94486.7|94436.7|94488|94452|94473.1|94436.3|63
1649444010000|2022-04-08 18:53:30|94487.4|94437.4|94480.8|94430.8|94487.4|94437.4|94480.6|94430.6|49
1649444020000|2022-04-08 18:53:40|94480.7|94430.7|94481.5|94431.5|94481.8|94431.8|94479.5|94429.5|20
1649444030000|2022-04-08 18:53:50|94481.4|94431.4|94467.6|94417.6|94481.4|94431.4|94467.6|94417.6|44
1649444040000|2022-04-08 18:54:00|94466.6|94416.6|94461.4|94411.4|94470.4|94420.4|94458.5|94408.5|49
1649444050000|2022-04-08 18:54:10|94461.3|94411.3|94471.5|94421.5|94471.8|94421.8|94457.2|94407.2|64
1649444060000|2022-04-08 18:54:20|94469.2|94419.2|94470.5|94420.5|94472.4|94422.4|94468|94418|37
1649444070000|2022-04-08 18:54:30|94465.4|94415.4|94472.5|94422.5|94472.9|94422.9|94465.4|94415.4|27
1649444080000|2022-04-08 18:54:40|94472.1|94422.1|94473.4|94423.4|94473.4|94423.4|94472.1|94422.1|19
1649444090000|2022-04-08 18:54:50|94473.6|94423.6|94469.9|94419.9|94473.7|94423.7|94469.2|94419.2|17
1649444100000|2022-04-08 18:55:00|94470|94420|94472.8|94422.8|94473.2|94423.2|94461.8|94411.8|51
1649444110000|2022-04-08 18:55:10|94473.4|94423.4|94472.6|94422.6|94474.1|94424.1|94469.2|94419.2|52
1649444120000|2022-04-08 18:55:20|94469|94419|94467.6|94417.6|94472.1|94422.1|94464.1|94414.1|55
1649444130000|2022-04-08 18:55:30|94466.6|94416.6|94462.1|94412.1|94467.5|94417.5|94461.8|94411.8|31
1649444140000|2022-04-08 18:55:40|94462.3|94412.3|94464.8|94414.8|94465.2|94415.2|94460.3|94410.3|38
1649444150000|2022-04-08 18:55:50|94465.9|94415.9|94463.9|94413.9|94467.5|94417.5|94460.6|94410.6|44
1649444160000|2022-04-08 18:56:00|94464.1|94414.1|94464.4|94414.4|94465|94415|94459.4|94409.4|54
1649444170000|2022-04-08 18:56:10|94464|94414|94468.1|94418.1|94469.8|94419.8|94464|94414|68
1649444180000|2022-04-08 18:56:20|94468.7|94418.7|94469.2|94419.2|94470.3|94420.3|94467.6|94417.6|37
1649444190000|2022-04-08 18:56:30|94469.1|94419.1|94466|94416|94469.6|94419.6|94463.9|94413.9|41
1649444200000|2022-04-08 18:56:40|94465.9|94415.9|94461.9|94411.9|94465.9|94415.9|94460|94410|53
1649444210000|2022-04-08 18:56:50|94462.1|94412.1|94460.6|94410.6|94462.1|94412.1|94457.3|94407.3|40
1649444220000|2022-04-08 18:57:00|94462.5|94412.5|94459.9|94409.9|94462.5|94412.5|94458|94408|37
1649444230000|2022-04-08 18:57:10|94460.1|94410.1|94461|94411|94461.6|94411.6|94459.9|94409.9|38
1649444240000|2022-04-08 18:57:20|94460.7|94410.7|94448.1|94398.1|94460.8|94410.8|94447.7|94397.7|64
1649444250000|2022-04-08 18:57:30|94448.2|94398.2|94439.7|94389.7|94448.3|94398.3|94439.2|94389.2|52
1649444260000|2022-04-08 18:57:40|94440|94390|94440.3|94390.3|94440.7|94390.7|94438.9|94388.9|33
1649444270000|2022-04-08 18:57:50|94440.6|94390.6|94441.9|94391.9|94443.7|94393.7|94439.9|94389.9|33
1649444280000|2022-04-08 18:58:00|94441.7|94391.7|94444.6|94394.6|94446.2|94396.2|94440.2|94390.2|57
1649444290000|2022-04-08 18:58:10|94444.3|94394.3|94444.8|94394.8|94456.2|94406.2|94440.8|94390.8|72
1649444300000|2022-04-08 18:58:20|94445.6|94395.6|94438.1|94388.1|94446.5|94396.5|94437.4|94387.4|51
1649444310000|2022-04-08 18:58:30|94435.4|94385.4|94430.6|94380.6|94437.8|94387.8|94429.5|94379.5|43
1649444320000|2022-04-08 18:58:40|94433.4|94383.4|94421.2|94371.2|94433.4|94383.4|94420.2|94370.2|58
1649444330000|2022-04-08 18:58:50|94421.4|94371.4|94423.9|94373.9|94423.9|94373.9|94419.9|94369.9|58
1649444340000|2022-04-08 18:59:00|94421.4|94371.4|94417.5|94367.5|94422.6|94372.6|94417.5|94367.5|57
1649444350000|2022-04-08 18:59:10|94418.2|94368.2|94423|94373|94423|94373|94417.2|94367.2|55
1649444360000|2022-04-08 18:59:20|94422.9|94372.9|94432.4|94382.4|94433.3|94383.3|94422.9|94372.9|54
1649444370000|2022-04-08 18:59:30|94431.6|94381.6|94429.4|94379.4|94438.5|94388.5|94428.5|94378.5|65
1649444380000|2022-04-08 18:59:40|94429.1|94379.1|94427.5|94377.5|94429.2|94379.2|94426.3|94376.3|52
1649444390000|2022-04-08 18:59:50|94427|94377|94424.9|94374.9|94427.8|94377.8|94422.6|94372.6|53
1649444400000|2022-04-08 19:00:00|94425.3|94375.3|94405.7|94355.7|94426.1|94376.1|94405.5|94355.5|68
1649444410000|2022-04-08 19:00:10|94406|94356|94410.1|94360.1|94410.4|94360.4|94405.1|94355.1|46
1649444420000|2022-04-08 19:00:20|94410.2|94360.2|94419.2|94369.2|94421.3|94371.3|94409.6|94359.6|53
1649444430000|2022-04-08 19:00:30|94418.8|94368.8|94418.7|94368.7|94419.6|94369.6|94416.4|94366.4|47
1649444440000|2022-04-08 19:00:40|94418.9|94368.9|94419.6|94369.6|94419.8|94369.8|94418.5|94368.5|26
1649444450000|2022-04-08 19:00:50|94419.5|94369.5|94423.3|94373.3|94424.8|94374.8|94419.5|94369.5|38
1649444460000|2022-04-08 19:01:00|94423.7|94373.7|94431.2|94381.2|94433.9|94383.9|94419.7|94369.7|59
1649444470000|2022-04-08 19:01:10|94431.6|94381.6|94430.7|94380.7|94435.2|94385.2|94430.2|94380.2|41
1649444480000|2022-04-08 19:01:20|94432.2|94382.2|94434.7|94384.7|94436.5|94386.5|94431.9|94381.9|32
1649444490000|2022-04-08 19:01:30|94434.6|94384.6|94434.2|94384.2|94434.6|94384.6|94433.6|94383.6|21
1649444500000|2022-04-08 19:01:40|94433.9|94383.9|94430.5|94380.5|94437|94387|94430.5|94380.5|24
1649444510000|2022-04-08 19:01:50|94430.2|94380.2|94433.3|94383.3|94433.3|94383.3|94430.2|94380.2|23
1649444520000|2022-04-08 19:02:00|94433.5|94383.5|94432.1|94382.1|94433.6|94383.6|94429|94379|37
1649444530000|2022-04-08 19:02:10|94432|94382|94434.3|94384.3|94436.1|94386.1|94429.3|94379.3|49
1649444540000|2022-04-08 19:02:20|94434.2|94384.2|94436.8|94386.8|94439.6|94389.6|94432.5|94382.5|48
1649444550000|2022-04-08 19:02:30|94432.9|94382.9|94424.9|94374.9|94438.1|94388.1|94424.9|94374.9|42
1649444560000|2022-04-08 19:02:40|94422.1|94372.1|94416.4|94366.4|94425.7|94375.7|94414.6|94364.6|48
1649444570000|2022-04-08 19:02:50|94419.2|94369.2|94417.9|94367.9|94420.8|94370.8|94415.5|94365.5|58
1649444580000|2022-04-08 19:03:00|94418.8|94368.8|94422.6|94372.6|94422.6|94372.6|94416.7|94366.7|44
1649444590000|2022-04-08 19:03:10|94422.4|94372.4|94425.8|94375.8|94426|94376|94422.2|94372.2|33
1649444600000|2022-04-08 19:03:20|94425.9|94375.9|94425.9|94375.9|94426.4|94376.4|94424.9|94374.9|24
1649444610000|2022-04-08 19:03:30|94425.8|94375.8|94427.5|94377.5|94427.5|94377.5|94425.7|94375.7|39
1649444620000|2022-04-08 19:03:40|94427.3|94377.3|94426.1|94376.1|94427.6|94377.6|94425.5|94375.5|31
1649444630000|2022-04-08 19:03:50|94426|94376|94429.2|94379.2|94429.9|94379.9|94425.8|94375.8|38
1649444640000|2022-04-08 19:04:00|94428.3|94378.3|94429|94379|94431.1|94381.1|94427.9|94377.9|45
1649444650000|2022-04-08 19:04:10|94429.1|94379.1|94426.1|94376.1|94429.1|94379.1|94425.9|94375.9|33
1649444660000|2022-04-08 19:04:20|94426.3|94376.3|94426.7|94376.7|94428.9|94378.9|94426.3|94376.3|27
1649444670000|2022-04-08 19:04:30|94429.9|94379.9|94432.2|94382.2|94436.3|94386.3|94428.7|94378.7|50
1649444680000|2022-04-08 19:04:40|94432.8|94382.8|94433.4|94383.4|94435.8|94385.8|94432.6|94382.6|34
1649444690000|2022-04-08 19:04:50|94432.7|94382.7|94429|94379|94433.4|94383.4|94428.7|94378.7|50
1649444700000|2022-04-08 19:05:00|94428.3|94378.3|94431.4|94381.4|94433.5|94383.5|94425.9|94375.9|58
1649444710000|2022-04-08 19:05:10|94431.9|94381.9|94432.2|94382.2|94433.1|94383.1|94430.1|94380.1|33
1649444720000|2022-04-08 19:05:20|94432.5|94382.5|94427.2|94377.2|94432.7|94382.7|94426.1|94376.1|28
1649444730000|2022-04-08 19:05:30|94429|94379|94433.2|94383.2|94435.9|94385.9|94427.7|94377.7|46
1649444740000|2022-04-08 19:05:40|94433.4|94383.4|94434.7|94384.7|94436.4|94386.4|94433|94383|34
1649444750000|2022-04-08 19:05:50|94434.9|94384.9|94436.3|94386.3|94441.4|94391.4|94434.9|94384.9|56
1649444760000|2022-04-08 19:06:00|94436.9|94386.9|94435.5|94385.5|94437.6|94387.6|94433.4|94383.4|49
1649444770000|2022-04-08 19:06:10|94435.6|94385.6|94437.2|94387.2|94437.2|94387.2|94433.8|94383.8|25
1649444780000|2022-04-08 19:06:20|94436.9|94386.9|94431.2|94381.2|94439.6|94389.6|94430.9|94380.9|47
1649444790000|2022-04-08 19:06:30|94430.6|94380.6|94430.3|94380.3|94431|94381|94425.9|94375.9|43
1649444800000|2022-04-08 19:06:40|94431|94381|94424.9|94374.9|94431.5|94381.5|94422.1|94372.1|41
1649444810000|2022-04-08 19:06:50|94424.7|94374.7|94424.6|94374.6|94426.3|94376.3|94424.1|94374.1|24
1649444820000|2022-04-08 19:07:00|94425|94375|94418.8|94368.8|94425.9|94375.9|94418|94368|42
1649444830000|2022-04-08 19:07:10|94418.6|94368.6|94418.6|94368.6|94419.2|94369.2|94415|94365|45
1649444840000|2022-04-08 19:07:20|94418.3|94368.3|94418.8|94368.8|94419.9|94369.9|94416.7|94366.7|64
1649444850000|2022-04-08 19:07:30|94418.6|94368.6|94418.1|94368.1|94420.6|94370.6|94417|94367|32
1649444860000|2022-04-08 19:07:40|94414.9|94364.9|94420|94370|94420|94370|94414.9|94364.9|69
1649444870000|2022-04-08 19:07:50|94418.7|94368.7|94419.4|94369.4|94421|94371|94417.9|94367.9|47
1649444880000|2022-04-08 19:08:00|94419.5|94369.5|94414.9|94364.9|94423.8|94373.8|94413.8|94363.8|43
1649444890000|2022-04-08 19:08:10|94414.8|94364.8|94414.5|94364.5|94415.3|94365.3|94413.3|94363.3|22
1649444900000|2022-04-08 19:08:20|94415.1|94365.1|94417.9|94367.9|94418.2|94368.2|94414.5|94364.5|28
1649444910000|2022-04-08 19:08:30|94417.7|94367.7|94418.3|94368.3|94418.5|94368.5|94417.6|94367.6|13
1649444920000|2022-04-08 19:08:40|94418.5|94368.5|94424.1|94374.1|94424.5|94374.5|94418.4|94368.4|30
1649444930000|2022-04-08 19:08:50|94423.5|94373.5|94422.1|94372.1|94424.8|94374.8|94422.1|94372.1|22
1649444940000|2022-04-08 19:09:00|94422.3|94372.3|94422.3|94372.3|94422.8|94372.8|94420.9|94370.9|32
1649444950000|2022-04-08 19:09:10|94422.5|94372.5|94422.1|94372.1|94423.6|94373.6|94421.3|94371.3|23
1649444960000|2022-04-08 19:09:20|94421.8|94371.8|94421.5|94371.5|94421.8|94371.8|94420.9|94370.9|14
1649444970000|2022-04-08 19:09:30|94421.9|94371.9|94415.3|94365.3|94423.1|94373.1|94412.6|94362.6|37
1649444980000|2022-04-08 19:09:40|94415.4|94365.4|94414.3|94364.3|94416|94366|94414.3|94364.3|21
1649444990000|2022-04-08 19:09:50|94414.2|94364.2|94417.2|94367.2|94417.2|94367.2|94414.1|94364.1|13
1649445000000|2022-04-08 19:10:00|94417|94367|94421|94371|94422.1|94372.1|94416.8|94366.8|49
1649445010000|2022-04-08 19:10:10|94420.7|94370.7|94421.7|94371.7|94422.4|94372.4|94420.7|94370.7|25
1649445020000|2022-04-08 19:10:20|94421.9|94371.9|94429.1|94379.1|94430.7|94380.7|94421.1|94371.1|36
1649445030000|2022-04-08 19:10:30|94428.6|94378.6|94428.9|94378.9|94430.5|94380.5|94428.5|94378.5|26
1649445040000|2022-04-08 19:10:40|94429.1|94379.1|94430.6|94380.6|94430.8|94380.8|94429|94379|18
1649445050000|2022-04-08 19:10:50|94430.3|94380.3|94430.3|94380.3|94431.3|94381.3|94427.5|94377.5|25
1649445060000|2022-04-08 19:11:00|94430.4|94380.4|94431.7|94381.7|94433.3|94383.3|94429.3|94379.3|27
1649445070000|2022-04-08 19:11:10|94431.5|94381.5|94431.4|94381.4|94433.5|94383.5|94431.4|94381.4|28
1649445080000|2022-04-08 19:11:20|94431.8|94381.8|94438|94388|94438.6|94388.6|94431.7|94381.7|25
1649445090000|2022-04-08 19:11:30|94437.2|94387.2|94437.7|94387.7|94438.8|94388.8|94435.2|94385.2|33
1649445100000|2022-04-08 19:11:40|94438.1|94388.1|94438.5|94388.5|94438.9|94388.9|94438|94388|22
1649445110000|2022-04-08 19:11:50|94438.2|94388.2|94433.9|94383.9|94438.7|94388.7|94433.9|94383.9|28
1649445120000|2022-04-08 19:12:00|94434.6|94384.6|94451.4|94401.4|94455|94411.8|94433.9|94383.9|40
1649445130000|2022-04-08 19:12:10|94451.3|94401.3|94454.3|94404.3|94456|94406|94449.3|94399.3|39
1649445140000|2022-04-08 19:12:20|94455.7|94405.7|94451.4|94401.4|94456.7|94406.7|94450|94400|32
1649445150000|2022-04-08 19:12:30|94451.5|94401.5|94456.5|94406.5|94456.5|94406.5|94450.7|94400.7|29
1649445160000|2022-04-08 19:12:40|94455.8|94405.8|94456.6|94406.6|94457.5|94407.5|94453.6|94403.6|26
1649445170000|2022-04-08 19:12:50|94456.7|94406.7|94458|94408|94459|94409|94455.8|94405.8|19
1649445180000|2022-04-08 19:13:00|94457.9|94407.9|94456.8|94406.8|94458.1|94408.1|94452.8|94402.8|32
1649445190000|2022-04-08 19:13:10|94454.8|94404.8|94448.2|94398.2|94456.6|94406.6|94445.2|94395.2|40
1649445200000|2022-04-08 19:13:20|94447.9|94397.9|94446.3|94396.3|94448.9|94398.9|94445.2|94395.2|43
1649445210000|2022-04-08 19:13:30|94446.4|94396.4|94445.4|94395.4|94447.2|94397.2|94443.8|94393.8|23
1649445220000|2022-04-08 19:13:40|94445.7|94395.7|94433.6|94383.6|94448.9|94398.9|94433|94383|64
1649445230000|2022-04-08 19:13:50|94432.9|94382.9|94429.9|94379.9|94432.9|94382.9|94428|94378|42
1649445240000|2022-04-08 19:14:00|94429.8|94379.8|94428.2|94378.2|94432.7|94382.7|94427|94377|44
1649445250000|2022-04-08 19:14:10|94427.7|94377.7|94429.6|94379.6|94430.8|94380.8|94427.3|94377.3|23
1649445260000|2022-04-08 19:14:20|94429.4|94379.4|94430.5|94380.5|94430.5|94380.5|94426.8|94376.8|19
1649445270000|2022-04-08 19:14:30|94430.6|94380.6|94428.9|94378.9|94431.8|94381.8|94426.7|94376.7|32
1649445280000|2022-04-08 19:14:40|94429.1|94379.1|94427.8|94377.8|94429.2|94379.2|94424.5|94374.5|32
1649445290000|2022-04-08 19:14:50|94427.7|94377.7|94418.7|94368.7|94428.4|94378.4|94418.7|94368.7|27
1649445300000|2022-04-08 19:15:00|94418.8|94368.8|94415.2|94365.2|94420.3|94370.3|94412.3|94362.3|45
1649445310000|2022-04-08 19:15:10|94415.7|94365.7|94412.7|94362.7|94416.3|94366.3|94412.7|94362.7|25
1649445320000|2022-04-08 19:15:20|94412.9|94362.9|94412.3|94362.3|94413.9|94363.9|94411.3|94361.3|26
1649445330000|2022-04-08 19:15:30|94412.1|94362.1|94410.4|94360.4|94412.3|94362.3|94410|94360|14
1649445340000|2022-04-08 19:15:40|94410.3|94360.3|94411.3|94361.3|94411.4|94361.4|94410.3|94360.3|14
1649445350000|2022-04-08 19:15:50|94411.4|94361.4|94409.5|94359.5|94421.2|94361.5|94409.2|94347.9|34
1649445360000|2022-04-08 19:16:00|94409.6|94359.6|94408.9|94358.9|94410.1|94360.1|94408.7|94358.7|23
1649445370000|2022-04-08 19:16:10|94409.3|94359.3|94415.4|94365.4|94425.8|94365.8|94408.6|94353.4|33
1649445380000|2022-04-08 19:16:20|94415.1|94365.1|94414.2|94364.2|94415.1|94365.1|94413.1|94363.1|35
1649445390000|2022-04-08 19:16:30|94411.5|94361.5|94410.6|94360.6|94414.4|94364.4|94407.3|94357.3|39
1649445400000|2022-04-08 19:16:40|94411.1|94361.1|94410.8|94360.8|94411.5|94361.5|94410|94360|22
1649445410000|2022-04-08 19:16:50|94411|94361|94408.1|94358.1|94412.2|94362.2|94408|94358|11
1649445420000|2022-04-08 19:17:00|94410.1|94360.1|94406.6|94356.6|94410.1|94360.1|94406|94356|26
1649445430000|2022-04-08 19:17:10|94406.9|94356.9|94408.5|94358.5|94408.7|94358.7|94406.9|94356.9|17
1649445440000|2022-04-08 19:17:20|94408.4|94358.4|94409.6|94359.6|94411.1|94361.1|94408.4|94358.4|21
1649445450000|2022-04-08 19:17:30|94409.4|94359.4|94402.9|94352.9|94411.1|94361.1|94402|94352|27
1649445460000|2022-04-08 19:17:40|94401.9|94351.9|94387.3|94337.3|94403|94353|94387.3|94337.3|59
1649445470000|2022-04-08 19:17:50|94387.4|94337.4|94393.2|94343.2|94400.1|94343.2|94386.9|94325.1|32
1649445480000|2022-04-08 19:18:00|94392.8|94342.8|94385.3|94335.3|94392.8|94342.8|94385.2|94335.2|39
1649445490000|2022-04-08 19:18:10|94385.4|94335.4|94390.9|94340.9|94400.2|94341.2|94383.9|94329|28
1649445500000|2022-04-08 19:18:20|94391|94341|94393.5|94343.5|94396.6|94346.6|94390.1|94340.1|45
1649445510000|2022-04-08 19:18:30|94393.4|94343.4|94388.3|94338.3|94393.4|94343.4|94388.2|94338.2|38
1649445520000|2022-04-08 19:18:40|94387.1|94337.1|94388.2|94338.2|94389.4|94339.4|94385.9|94335.9|35
1649445530000|2022-04-08 19:18:50|94388.4|94338.4|94389.2|94339.2|94392.7|94342.7|94388.4|94338.4|12
1649445540000|2022-04-08 19:19:00|94389.7|94339.7|94388.5|94338.5|94390.5|94340.5|94388.2|94338.2|29
1649445550000|2022-04-08 19:19:10|94388.2|94338.2|94387|94337|94390.5|94340.5|94384.2|94334.2|41
1649445560000|2022-04-08 19:19:20|94386.4|94336.4|94390.5|94340.5|94390.5|94340.5|94385.9|94335.9|23
1649445570000|2022-04-08 19:19:30|94386.6|94336.6|94382.7|94332.7|94386.6|94336.6|94382.2|94332.2|17
1649445580000|2022-04-08 19:19:40|94382.6|94332.6|94382.7|94332.7|94386.3|94336.3|94382.2|94332.2|36
1649445590000|2022-04-08 19:19:50|94382.6|94332.6|94382.2|94332.2|94382.6|94332.6|94382|94332|12
1649445600000|2022-04-08 19:20:00|94382.1|94332.1|94381.3|94331.3|94382.1|94332.1|94381.3|94331.3|13
1649445610000|2022-04-08 19:20:10|94381.5|94331.5|94385.8|94335.8|94386|94336|94381.4|94331.4|22
1649445620000|2022-04-08 19:20:20|94385.9|94335.9|94384.8|94334.8|94386.7|94336.7|94381.2|94331.2|23
1649445630000|2022-04-08 19:20:30|94384.6|94334.6|94384.4|94334.4|94384.7|94334.7|94384.3|94334.3|17
1649445640000|2022-04-08 19:20:40|94384.3|94334.3|94380.7|94330.7|94384.3|94334.3|94380.1|94330.1|23
1649445650000|2022-04-08 19:20:50|94380.6|94330.6|94384.4|94334.4|94384.4|94334.4|94380.6|94330.6|10
1649445660000|2022-04-08 19:21:00|94384.3|94334.3|94402.4|94327.7|94414.2|94342.8|94384.2|94321.9|40
1649445670000|2022-04-08 19:21:10|94397.4|94324.6|94388.3|94338.3|94397.4|94339.5|94383.3|94324.6|29
1649445680000|2022-04-08 19:21:20|94388.5|94338.5|94388.3|94338.3|94390.8|94340.8|94386.9|94336.9|29
1649445690000|2022-04-08 19:21:30|94388.5|94338.5|94393.8|94343.8|94394.6|94344.6|94388.1|94338.1|36
1649445700000|2022-04-08 19:21:40|94393.4|94343.4|94387.9|94337.9|94394.5|94344.5|94387.9|94337.9|42
1649445710000|2022-04-08 19:21:50|94387.6|94337.6|94389.8|94339.8|94389.8|94339.8|94386.7|94336.7|35
1649445720000|2022-04-08 19:22:00|94390.3|94340.3|94404.8|94334.8|94404.8|94347.1|94390.3|94334.8|48
1649445730000|2022-04-08 19:22:10|94394.8|94344.8|94396.7|94346.7|94408.2|94347.7|94394.7|94335.5|31
1649445740000|2022-04-08 19:22:20|94396.6|94346.6|94399.7|94349.7|94401.1|94351.1|94395.6|94345.6|33
1649445750000|2022-04-08 19:22:30|94411.3|94340.3|94401.8|94351.8|94411.3|94351.8|94396.4|94340.3|30
1649445760000|2022-04-08 19:22:40|94400.9|94350.9|94402.9|94352.9|94404.5|94354.5|94399|94349|48
1649445770000|2022-04-08 19:22:50|94402.5|94352.5|94395.6|94345.6|94408.5|94354.7|94395.6|94338.5|43
1649445780000|2022-04-08 19:23:00|94395.7|94345.7|94395.5|94345.5|94398|94348|94395.3|94345.3|41
1649445790000|2022-04-08 19:23:10|94397|94347|94393.4|94343.4|94397.1|94347.1|94392|94342|39
1649445800000|2022-04-08 19:23:20|94394|94344|94402.9|94331.4|94404.1|94344|94390.7|94329.5|28
1649445810000|2022-04-08 19:23:30|94392.9|94342.9|94393.5|94343.5|94403.2|94345.3|94389.5|94332.8|44
1649445820000|2022-04-08 19:23:40|94393.8|94343.8|94392.2|94342.2|94395.2|94345.2|94392.2|94342.2|39
1649445830000|2022-04-08 19:23:50|94396|94346|94395.6|94345.6|94399|94349|94393.2|94343.2|32
1649445840000|2022-04-08 19:24:00|94396.6|94346.6|94392.7|94342.7|94398.7|94348.7|94392.2|94342.2|43
1649445850000|2022-04-08 19:24:10|94393.3|94343.3|94393.5|94343.5|94394.6|94344.6|94392.9|94342.9|16
1649445860000|2022-04-08 19:24:20|94393.4|94343.4|94393.3|94343.3|94394.1|94344.1|94393.2|94343.2|14
1649445870000|2022-04-08 19:24:30|94393.6|94343.6|94393.1|94343.1|94394.1|94344.1|94392.7|94342.7|18
1649445880000|2022-04-08 19:24:40|94393|94343|94397.3|94347.3|94398.5|94348.5|94392.8|94342.8|36
1649445890000|2022-04-08 19:24:50|94397.5|94347.5|94399.1|94349.1|94401|94351|94397.5|94347.5|25
1649445900000|2022-04-08 19:25:00|94398.2|94348.2|94400.5|94350.5|94401.1|94351.1|94396.5|94346.5|26
1649445910000|2022-04-08 19:25:10|94400|94350|94399.7|94349.7|94400.3|94350.3|94399.1|94349.1|16
1649445920000|2022-04-08 19:25:20|94399.6|94349.6|94397.6|94347.6|94400.4|94350.4|94395.2|94345.2|29
1649445930000|2022-04-08 19:25:30|94397.5|94347.5|94394.4|94344.4|94407|94349.3|94394.4|94333.5|35
1649445940000|2022-04-08 19:25:40|94394.2|94344.2|94394.1|94344.1|94395.2|94345.2|94393.5|94343.5|18
1649445950000|2022-04-08 19:25:50|94394.3|94344.3|94396|94346|94397.5|94347.5|94394.2|94344.2|18
1649445960000|2022-04-08 19:26:00|94396.2|94346.2|94395.7|94345.7|94396.4|94346.4|94395|94345|22
1649445970000|2022-04-08 19:26:10|94396.7|94346.7|94398.2|94348.2|94398.2|94348.2|94396.6|94346.6|17
1649445980000|2022-04-08 19:26:20|94398.4|94348.4|94396.3|94346.3|94398.4|94348.4|94396.3|94346.3|34
1649445990000|2022-04-08 19:26:30|94397.3|94347.3|94393.5|94343.5|94397.6|94347.6|94392.2|94342.2|32
1649446000000|2022-04-08 19:26:40|94393.8|94343.8|94393.9|94343.9|94394.3|94344.3|94393.5|94343.5|19
1649446010000|2022-04-08 19:26:50|94394|94344|94392.6|94342.6|94398.5|94348.5|94391.8|94341.8|34
1649446020000|2022-04-08 19:27:00|94392.9|94342.9|94393.4|94343.4|94394.4|94344.4|94392.2|94342.2|33
1649446030000|2022-04-08 19:27:10|94392.8|94342.8|94388.3|94338.3|94393.2|94343.2|94388.3|94338.3|42
1649446040000|2022-04-08 19:27:20|94389.5|94339.5|94391|94341|94391.6|94341.6|94388.6|94338.6|43
1649446050000|2022-04-08 19:27:30|94391.5|94341.5|94394|94344|94394.7|94344.7|94391.5|94341.5|40
1649446060000|2022-04-08 19:27:40|94394.1|94344.1|94394.6|94344.6|94395.5|94345.5|94393|94343|25
1649446070000|2022-04-08 19:27:50|94394.3|94344.3|94394.1|94344.1|94394.9|94344.9|94393.8|94343.8|29
1649446080000|2022-04-08 19:28:00|94394.3|94344.3|94393|94343|94394.3|94344.3|94391.5|94341.5|37
1649446090000|2022-04-08 19:28:10|94392.7|94342.7|94392|94342|94393|94343|94391.9|94341.9|18
1649446100000|2022-04-08 19:28:20|94392.2|94342.2|94391.9|94341.9|94393.5|94343.5|94391|94341|33
1649446110000|2022-04-08 19:28:30|94391.8|94341.8|94390.7|94340.7|94392.3|94342.3|94388|94338|38
1649446120000|2022-04-08 19:28:40|94390.9|94340.9|94390.2|94340.2|94390.9|94340.9|94389|94339|25
1649446130000|2022-04-08 19:28:50|94390|94340|94389.7|94339.7|94391.2|94341.2|94388.8|94338.8|25
1649446140000|2022-04-08 19:29:00|94389.6|94339.6|94391|94341|94392.1|94342.1|94389.6|94339.6|26
1649446150000|2022-04-08 19:29:10|94390.8|94340.8|94390.9|94340.9|94392.2|94342.2|94390.4|94340.4|27
1649446160000|2022-04-08 19:29:20|94390.8|94340.8|94390.1|94340.1|94391.1|94341.1|94388.7|94338.7|22
1649446170000|2022-04-08 19:29:30|94390.2|94340.2|94388.8|94338.8|94390.6|94340.6|94388.8|94338.8|39
1649446180000|2022-04-08 19:29:40|94389.1|94339.1|94387.7|94337.7|94389.2|94339.2|94385.5|94335.5|32
1649446190000|2022-04-08 19:29:50|94387.3|94337.3|94386.9|94336.9|94388.3|94338.3|94385.9|94335.9|26
1649446200000|2022-04-08 19:30:00|94386.7|94336.7|94384.6|94334.6|94399.1|94338.4|94380|94320|42
1649446210000|2022-04-08 19:30:10|94384.7|94334.7|94382.5|94332.5|94384.7|94334.7|94381.2|94331.2|42
1649446220000|2022-04-08 19:30:20|94381.9|94331.9|94381.8|94331.8|94382.9|94332.9|94379.3|94329.3|33
1649446230000|2022-04-08 19:30:30|94382|94332|94386.6|94336.6|94387.6|94337.6|94381.9|94331.9|33
1649446240000|2022-04-08 19:30:40|94386.4|94336.4|94379.1|94329.1|94392.2|94337.1|94375.6|94321.1|45
1649446250000|2022-04-08 19:30:50|94390.5|94320.4|94364.8|94289.1|94391.3|94332.1|94352.6|94285.3|42
1649446260000|2022-04-08 19:31:00|94371.6|94281.8|94348.1|94250.8|94371.6|94306.4|94330.2|94242.6|59
1649446270000|2022-04-08 19:31:10|94356.3|94277.9|94387.8|94276.3|94404.4|94298|94356.3|94272|72
1649446280000|2022-04-08 19:31:20|94386.8|94277.4|94386.6|94278.8|94406.2|94298.8|94383.1|94273.4|60
1649446290000|2022-04-08 19:31:30|94385.3|94279.4|94412.1|94296.1|94431.9|94326.9|94385.3|94279.4|80
1649446300000|2022-04-08 19:31:40|94410.6|94294.6|94401.6|94311.1|94415.9|94312.9|94400.4|94294.6|59
1649446310000|2022-04-08 19:31:50|94402.6|94308.5|94395.2|94310|94402.6|94313.8|94395|94304.4|45
1649446320000|2022-04-08 19:32:00|94395.6|94307.5|94413.7|94328|94425|94333.6|94394.5|94307.5|71
1649446330000|2022-04-08 19:32:10|94415.3|94330.3|94415.6|94322.6|94420.1|94330.3|94414.9|94319.9|48
1649446340000|2022-04-08 19:32:20|94416.8|94322.7|94415|94329.1|94418|94333.1|94413.5|94320.9|37
1649446350000|2022-04-08 19:32:30|94417.6|94323.6|94414.9|94338|94420.2|94338|94414.9|94323.4|45
1649446360000|2022-04-08 19:32:40|94414.5|94337.5|94418.1|94336.9|94420.2|94352.9|94402.9|94333.9|51
1649446370000|2022-04-08 19:32:50|94419.4|94335.4|94417.2|94341.1|94420|94341.6|94416.6|94334.8|28
1649446380000|2022-04-08 19:33:00|94417.6|94341.3|94420.4|94348.9|94422|94349.1|94416.8|94339.7|26
1649446390000|2022-04-08 19:33:10|94420.9|94342.4|94422.8|94340.1|94424.9|94345.6|94418.8|94339.8|41
1649446400000|2022-04-08 19:33:20|94424.5|94338.1|94421.9|94341.3|94424.7|94345.4|94417.1|94337.2|29
1649446410000|2022-04-08 19:33:30|94423.9|94338.6|94422.6|94344.1|94426|94344.2|94419|94338.4|25
1649446420000|2022-04-08 19:33:40|94422.5|94344.2|94412.7|94340.5|94428.8|94352.4|94401.6|94334|45
1649446430000|2022-04-08 19:33:50|94415.6|94340.4|94413.9|94336.5|94420.2|94340.9|94410.4|94330.9|33
1649446440000|2022-04-08 19:34:00|94414.4|94335.9|94423|94338.2|94424|94356.7|94405.7|94332.9|42
1649446450000|2022-04-08 19:34:10|94423.3|94338.6|94420.5|94342.4|94429.8|94345.4|94416.5|94330.2|27
1649446460000|2022-04-08 19:34:20|94417.9|94342.5|94419.7|94344.8|94424.5|94346.4|94417.9|94339.5|32
1649446470000|2022-04-08 19:34:30|94420.6|94343.2|94434.2|94336.6|94434.2|94343.2|94420.6|94335.1|27
1649446480000|2022-04-08 19:34:40|94426.9|94336.5|94427.8|94349.8|94433.9|94364.7|94407.3|94333.7|34
1649446490000|2022-04-08 19:34:50|94430.5|94346.7|94435|94360.5|94449|94378.1|94422.4|94345.3|50
1649446500000|2022-04-08 19:35:00|94434.8|94360.3|94414.7|94364.7|94445.8|94369.3|94413.8|94346.5|33
1649446510000|2022-04-08 19:35:10|94414.4|94364.4|94433.6|94346.8|94435.4|94371.7|94414.2|94346.8|38
1649446520000|2022-04-08 19:35:20|94426.5|94355.9|94434.9|94350.6|94435.6|94355.9|94425.9|94350.2|28
1649446530000|2022-04-08 19:35:30|94432.1|94352.8|94420.9|94370.9|94432.3|94373.2|94419.4|94352.8|27
1649446540000|2022-04-08 19:35:40|94421|94371|94442|94359.7|94443.5|94371.1|94420.7|94356.5|18
1649446550000|2022-04-08 19:35:50|94441.9|94358.6|94427.2|94377.2|94442.8|94377.2|94425.9|94358|20
1649446560000|2022-04-08 19:36:00|94426.8|94376.8|94427.9|94377.9|94440|94379|94426.3|94366.6|33
1649446570000|2022-04-08 19:36:10|94427.8|94377.8|94429.5|94379.5|94448.7|94381.4|94424.3|94359.2|30
1649446580000|2022-04-08 19:36:20|94428.2|94378.2|94431|94381|94438.2|94381|94426.7|94367.7|22
1649446590000|2022-04-08 19:36:30|94430.1|94380.1|94428.7|94378.7|94441.7|94380.1|94427.1|94364.5|14
1649446600000|2022-04-08 19:36:40|94428.4|94378.4|94421.4|94371.4|94441.7|94379.7|94421.4|94368.6|36
1649446610000|2022-04-08 19:36:50|94422.4|94372.4|94439.6|94359.4|94442.6|94375.1|94422.4|94347.6|31
1649446620000|2022-04-08 19:37:00|94426.2|94376.2|94421.8|94371.8|94436.9|94376.2|94421.4|94359.7|35
1649446630000|2022-04-08 19:37:10|94421.5|94371.5|94419.6|94369.6|94432.2|94371.5|94419.6|94358.6|26
1649446640000|2022-04-08 19:37:20|94421|94371|94430.3|94358.9|94432.9|94371.2|94416|94357|33
1649446650000|2022-04-08 19:37:30|94431.7|94357.2|94419.8|94369.8|94435.6|94369.8|94419.8|94352.3|16
1649446660000|2022-04-08 19:37:40|94418.9|94368.9|94435.3|94357.5|94437.1|94372.6|94417.4|94353.2|25
1649446670000|2022-04-08 19:37:50|94436.1|94358.7|94423|94373|94437.1|94377.3|94421.2|94358.7|29
1649446680000|2022-04-08 19:38:00|94422.8|94372.8|94430.9|94359.4|94433.4|94375.6|94421.1|94358.6|32
1649446690000|2022-04-08 19:38:10|94430.3|94359.6|94437.9|94365.2|94439.3|94377.7|94419.4|94358.4|27
1649446700000|2022-04-08 19:38:20|94440.2|94364|94424.7|94374.7|94444.1|94378.4|94424.7|94363.1|32
1649446710000|2022-04-08 19:38:30|94425.4|94375.4|94420.8|94370.8|94437.2|94376.7|94420.1|94360.8|21
1649446720000|2022-04-08 19:38:40|94420.7|94370.7|94417.3|94367.3|94422.7|94372.7|94416.4|94366.4|17
1649446730000|2022-04-08 19:38:50|94417.6|94367.6|94422.9|94372.9|94437.6|94374.6|94417.6|94362.3|28
1649446740000|2022-04-08 19:39:00|94422.8|94372.8|94426.9|94376.9|94438.4|94378.5|94421.6|94357.7|26
1649446750000|2022-04-08 19:39:10|94428.5|94378.5|94425.5|94375.5|94440.5|94378.5|94423.6|94357.2|29
1649446760000|2022-04-08 19:39:20|94425.4|94375.4|94425.4|94375.4|94440.9|94376.2|94425.4|94367.5|20
1649446770000|2022-04-08 19:39:30|94425.7|94375.7|94425|94375|94426|94376|94425|94375|13
1649446780000|2022-04-08 19:39:40|94424.9|94374.9|94426.8|94376.8|94430.8|94380.8|94424.9|94374.9|17
1649446790000|2022-04-08 19:39:50|94426.9|94376.9|94424.2|94374.2|94431.1|94381.1|94424.2|94374.2|19
1649446800000|2022-04-08 19:40:00|94424.7|94374.7|94503.5|94401.5|94503.5|94409.9|94424.7|94360.1|47
1649446810000|2022-04-08 19:40:10|94501.4|94408|94498.6|94411.3|94514.7|94433.1|94480.2|94402.6|60
1649446820000|2022-04-08 19:40:20|94495.4|94414.1|94491.1|94418.7|94496|94431.8|94480.2|94414.1|32
1649446830000|2022-04-08 19:40:30|94490.7|94418.5|94493.8|94420.3|94502|94430.3|94476.2|94411.9|41
1649446840000|2022-04-08 19:40:40|94495.5|94419.6|94480|94409.7|94498.6|94421.7|94467.8|94386.9|45
1649446850000|2022-04-08 19:40:50|94480.4|94410.3|94470.1|94397.1|94480.4|94415.9|94457.8|94391.4|47
1649446860000|2022-04-08 19:41:00|94458.5|94408.5|94458.3|94408.3|94475.2|94415.6|94457.7|94392.8|40
1649446870000|2022-04-08 19:41:10|94469.2|94396.1|94460.3|94410.3|94469.2|94412.6|94457.1|94396.1|25
1649446880000|2022-04-08 19:41:20|94460.4|94410.4|94461.3|94411.3|94466.3|94411.5|94455.1|94393.8|29
1649446890000|2022-04-08 19:41:30|94455.8|94405.8|94461.9|94411.9|94462.2|94412.2|94455.8|94405.8|26
1649446900000|2022-04-08 19:41:40|94462.2|94412.2|94462.3|94412.3|94462.3|94412.3|94459.9|94409.9|21
1649446910000|2022-04-08 19:41:50|94462.6|94412.6|94463.7|94413.7|94465.1|94415.1|94461.1|94411.1|14
1649446920000|2022-04-08 19:42:00|94457.4|94407.4|94465.7|94415.7|94468|94418|94457.4|94407.4|21
1649446930000|2022-04-08 19:42:10|94458|94408|94463.7|94413.7|94475.6|94413.9|94458|94386.6|34
1649446940000|2022-04-08 19:42:20|94464.1|94414.1|94462.4|94412.4|94472.9|94415|94461.4|94399.6|22
1649446950000|2022-04-08 19:42:30|94462.5|94412.5|94460.9|94410.9|94469.4|94414.4|94455.4|94391.9|38
1649446960000|2022-04-08 19:42:40|94460.1|94410.1|94457.7|94407.7|94466.6|94412.2|94455.2|94394.4|30
1649446970000|2022-04-08 19:42:50|94460.9|94410.9|94460.9|94410.9|94463.7|94422.1|94446.8|94408|27
1649446980000|2022-04-08 19:43:00|94461.5|94411.5|94460.6|94410.6|94462|94422.9|94447|94409.4|18
1649446990000|2022-04-08 19:43:10|94459.5|94409.5|94458.5|94408.5|94459.5|94409.5|94458.4|94408.4|11
1649447000000|2022-04-08 19:43:20|94458.2|94408.2|94459.6|94409.6|94460.3|94410.3|94457|94407|10
1649447010000|2022-04-08 19:43:30|94459.8|94409.8|94459.9|94409.9|94460.9|94410.9|94459.2|94409.2|8
1649447020000|2022-04-08 19:43:40|94459.6|94409.6|94460.7|94410.7|94461.5|94411.5|94459.6|94409.6|13
1649447030000|2022-04-08 19:43:50|94459.8|94409.8|94461.5|94411.5|94471.7|94421.7|94459|94409|24
1649447040000|2022-04-08 19:44:00|94462|94412|94458.4|94408.4|94468.9|94418.9|94458.4|94408.4|14
1649447050000|2022-04-08 19:44:10|94468.6|94398.4|94475.8|94396.1|94479.8|94416.7|94459.8|94394.5|22
1649447060000|2022-04-08 19:44:20|94473.8|94398.6|94464.7|94414.7|94476.6|94418|94459.8|94394.1|23
1649447070000|2022-04-08 19:44:30|94465.8|94415.8|94465.7|94415.7|94474.6|94416.8|94458.5|94394.4|22
1649447080000|2022-04-08 19:44:40|94464.7|94414.7|94465|94415|94467.3|94417.3|94464.7|94414.7|9
1649447090000|2022-04-08 19:44:50|94469.5|94398.2|94454.3|94404.3|94469.5|94413.8|94452.7|94398.2|23
1649447100000|2022-04-08 19:45:00|94454.8|94404.8|94456.9|94406.9|94461.2|94411.2|94454.4|94404.4|27
1649447110000|2022-04-08 19:45:10|94458.3|94408.3|94451.6|94401.6|94464.6|94408.9|94451.6|94389.4|27
1649447120000|2022-04-08 19:45:20|94451.5|94401.5|94450|94400|94461.3|94401.5|94449.3|94390.6|10
1649447130000|2022-04-08 19:45:30|94450.3|94400.3|94459.1|94409.1|94462.7|94409.1|94448.8|94386|17
1649447140000|2022-04-08 19:45:40|94458|94408|94454.4|94404.4|94466.6|94409.4|94450.7|94389.4|26
1649447150000|2022-04-08 19:45:50|94454.3|94404.3|94460.4|94410.4|94465.6|94410.4|94453.7|94391.4|15
1649447160000|2022-04-08 19:46:00|94461.8|94411.8|94452.5|94402.5|94465.9|94411.8|94452.5|94390.1|16
1649447170000|2022-04-08 19:46:10|94463|94391.8|94474.9|94375.9|94474.9|94402.6|94452.6|94375.9|14
1649447180000|2022-04-08 19:46:20|94471.4|94380.6|94451.4|94401.4|94474.5|94401.4|94451|94376.7|16
1649447190000|2022-04-08 19:46:30|94451.5|94401.5|94452.2|94402.2|94464.8|94402.7|94451.3|94386.1|17
1649447200000|2022-04-08 19:46:40|94452|94402|94464.9|94390.8|94465.9|94403.8|94452|94389.1|16
1649447210000|2022-04-08 19:46:50|94464.3|94391.4|94468.6|94386|94469.2|94391.4|94463.2|94385.3|13
1649447220000|2022-04-08 19:47:00|94468.9|94385.7|94462.5|94389.4|94469.9|94401.4|94451.2|94384.9|13
1649447230000|2022-04-08 19:47:10|94462.4|94390.8|94456.9|94406.9|94465.5|94406.9|94450.8|94386.8|16
1649447240000|2022-04-08 19:47:20|94477.2|94381.7|94471|94387.6|94478.1|94395.9|94466.2|94381.2|17
1649447250000|2022-04-08 19:47:30|94471.2|94387.8|94454.7|94404.7|94472.8|94405.4|94454.7|94386.3|8
1649447260000|2022-04-08 19:47:40|94454.5|94404.5|94464.7|94394|94469.1|94405|94454.3|94389.1|18
1649447270000|2022-04-08 19:47:50|94467.9|94390.4|94455.2|94405.2|94469.1|94405.4|94454.6|94389.5|10
1649447280000|2022-04-08 19:48:00|94455.1|94405.1|94478.7|94376.4|94478.7|94405.2|94452.6|94376.4|17
1649447290000|2022-04-08 19:48:10|94471.3|94386.9|94449.5|94399.5|94479.6|94404.7|94449.5|94376.3|34
1649447300000|2022-04-08 19:48:20|94449.1|94399.1|94451.5|94401.5|94465.6|94402.2|94449.1|94383.6|26
1649447310000|2022-04-08 19:48:30|94451|94401|94450.1|94400.1|94451.9|94401.9|94448.6|94398.6|25
1649447320000|2022-04-08 19:48:40|94450.4|94400.4|94449.8|94399.8|94451|94401|94449.1|94399.1|22
1649447330000|2022-04-08 19:48:50|94449.7|94399.7|94445.2|94395.2|94449.7|94399.7|94445.2|94395.2|12
1649447340000|2022-04-08 19:49:00|94445.9|94395.9|94450|94400|94456|94404.9|94443.4|94386|41
1649447350000|2022-04-08 19:49:10|94449.7|94399.7|94451.7|94401.7|94454|94404|94449.5|94399.5|30
1649447360000|2022-04-08 19:49:20|94450.8|94400.8|94448.5|94398.5|94450.9|94400.9|94448|94398|18
1649447370000|2022-04-08 19:49:30|94449|94399|94448.4|94398.4|94449.2|94399.2|94448.1|94398.1|6
1649447380000|2022-04-08 19:49:40|94457.7|94385|94450.7|94400.7|94463.5|94402.5|94446.9|94382.5|17
1649447390000|2022-04-08 19:49:50|94454|94404|94455.1|94405.1|94458.8|94407.1|94446.6|94387.2|31
1649447400000|2022-04-08 19:50:00|94460.2|94410.2|94453.7|94403.7|94463.1|94410.2|94449.8|94384.5|39
1649447410000|2022-04-08 19:50:10|94454.1|94404.1|94468|94390.8|94469.9|94416.2|94453.5|94389.4|43
1649447420000|2022-04-08 19:50:20|94467|94392.6|94452.5|94402.5|94468.2|94404.8|94452.2|94385.7|33
1649447430000|2022-04-08 19:50:30|94463.3|94390.9|94450.7|94400.7|94466.5|94402.1|94450.7|94387.5|35
1649447440000|2022-04-08 19:50:40|94450.6|94400.6|94463|94390.3|94465.4|94400.6|94450.3|94386.1|31
1649447450000|2022-04-08 19:50:50|94462.6|94401.8|94448.1|94398.1|94462.8|94401.8|94447.4|94384|22
1649447460000|2022-04-08 19:51:00|94448.3|94398.3|94449.8|94399.8|94464.2|94399.9|94447.6|94382|26
1649447470000|2022-04-08 19:51:10|94460.8|94390.4|94449.7|94399.7|94461.5|94401.2|94449.7|94389.7|12
1649447480000|2022-04-08 19:51:20|94450.2|94400.2|94463.3|94384.3|94465.6|94400.2|94450.2|94382|7
1649447490000|2022-04-08 19:51:30|94464.4|94384.2|94463|94389.5|94464.7|94401.2|94449.7|94383.1|18
1649447500000|2022-04-08 19:51:40|94452.1|94390.3|94460.9|94390.3|94469.8|94402.1|94450.5|94382.5|18
1649447510000|2022-04-08 19:51:50|94463.6|94387.6|94476.1|94388.2|94486|94406.3|94453.8|94370|31
1649447520000|2022-04-08 19:52:00|94456|94406|94467.1|94392.1|94477.4|94406|94456|94384.8|23
1649447530000|2022-04-08 19:52:10|94454.2|94404.2|94466.9|94390.9|94469.1|94404.2|94454.2|94388.4|13
1649447540000|2022-04-08 19:52:20|94467.6|94390.4|94463.5|94391.5|94469.6|94403.2|94452.7|94387.6|15
1649447550000|2022-04-08 19:52:30|94452.6|94402.6|94467.7|94389.4|94474.1|94403.8|94452.6|94381.1|25
1649447560000|2022-04-08 19:52:40|94468.1|94389.2|94447.5|94397.5|94469.7|94402.8|94447.5|94379.6|40
1649447570000|2022-04-08 19:52:50|94447.4|94397.4|94454.9|94377|94465.5|94397.7|94441.1|94370.1|37
1649447580000|2022-04-08 19:53:00|94457.9|94374.1|94458.6|94378.1|94460.2|94393.8|94441|94372.3|35
1649447590000|2022-04-08 19:53:10|94458.3|94378.8|94450.9|94379.4|94461|94393.4|94440.2|94375.8|23
1649447600000|2022-04-08 19:53:20|94450.4|94379.5|94439|94389|94454.6|94389.3|94438.9|94374.8|27
1649447610000|2022-04-08 19:53:30|94448.9|94378.6|94440.8|94390.8|94454.6|94390.8|94439.3|94375.6|21
1649447620000|2022-04-08 19:53:40|94441.2|94391.2|94470.2|94354.2|94474.7|94394.1|94440.6|94354|26
1649447630000|2022-04-08 19:53:50|94439.3|94389.3|94450.9|94379.4|94458.1|94391.3|94439.3|94371.9|25
1649447640000|2022-04-08 19:54:00|94451.9|94378|94455|94382|94455.4|94392.1|94439.3|94377.6|36
1649447650000|2022-04-08 19:54:10|94454.9|94381.6|94455.2|94378.9|94460.5|94382.5|94451.8|94374.9|30
1649447660000|2022-04-08 19:54:20|94455.5|94379|94451.9|94401.9|94475.6|94401.9|94448.1|94377.6|27
1649447670000|2022-04-08 19:54:30|94461.4|94391.4|94464.4|94390.9|94470.7|94402.7|94452.7|94385|15
1649447680000|2022-04-08 19:54:40|94466.6|94388|94452.2|94402.2|94466.6|94402.5|94452.2|94387.7|14
1649447690000|2022-04-08 19:54:50|94452|94402|94451.7|94401.7|94470.5|94402|94451.4|94382.2|15
1649447700000|2022-04-08 19:55:00|94465.1|94387.1|94447.6|94397.6|94471|94402.1|94446.2|94384.1|31
1649447710000|2022-04-08 19:55:10|94447.4|94397.4|94448.9|94398.9|94460.8|94399.7|94447.4|94387.4|25
1649447720000|2022-04-08 19:55:20|94448.8|94398.8|94460.7|94389.8|94461.5|94400.5|94447.7|94388.4|23
1649447730000|2022-04-08 19:55:30|94462.6|94388|94467.8|94387.8|94475.5|94401.2|94449.9|94375|33
1649447740000|2022-04-08 19:55:40|94452.1|94402.1|94446.5|94396.5|94458|94403.9|94440.9|94374.5|34
1649447750000|2022-04-08 19:55:50|94446.6|94396.6|94444.8|94394.8|94459.7|94398.5|94444.8|94385.3|24
1649447760000|2022-04-08 19:56:00|94444.5|94394.5|94445.3|94395.3|94447.3|94397.3|94444.5|94394.5|24
1649447770000|2022-04-08 19:56:10|94445.5|94395.5|94444.4|94394.4|94455.5|94395.5|94444.2|94384|15
1649447780000|2022-04-08 19:56:20|94444.7|94394.7|94444.7|94394.7|94445.6|94395.6|94443.8|94393.8|16
1649447790000|2022-04-08 19:56:30|94444.5|94394.5|94443.1|94393.1|94444.7|94394.7|94442.9|94392.9|18
1649447800000|2022-04-08 19:56:40|94443.7|94393.7|94445|94395|94445.4|94395.4|94443.4|94393.4|19
1649447810000|2022-04-08 19:56:50|94445.2|94395.2|94445.4|94395.4|94445.4|94407.5|94432.2|94394.3|11
1649447820000|2022-04-08 19:57:00|94445.3|94395.3|94445|94395|94449.4|94409.5|94434.5|94395|28
1649447830000|2022-04-08 19:57:10|94445.1|94395.1|94445.8|94395.8|94458.1|94396.2|94442.5|94379.8|37
1649447840000|2022-04-08 19:57:20|94456.1|94385.6|94447.8|94397.8|94458|94398|94447|94385.6|28
1649447850000|2022-04-08 19:57:30|94448.8|94398.8|94449.1|94399.1|94457.5|94399.1|94447.1|94387.5|16
1649447860000|2022-04-08 19:57:40|94448.7|94398.7|94447.2|94397.2|94448.7|94398.7|94446.8|94396.8|15
1649447870000|2022-04-08 19:57:50|94447|94397|94447|94397|94447.8|94397.8|94446.5|94396.5|14
1649447880000|2022-04-08 19:58:00|94446.9|94396.9|94445.2|94395.2|94458.1|94397.8|94443.9|94383.8|34
1649447890000|2022-04-08 19:58:10|94445.1|94395.1|94448.3|94398.3|94455.7|94398.3|94444.5|94384.7|25
1649447900000|2022-04-08 19:58:20|94448.5|94398.5|94468.3|94396.7|94468.3|94406.7|94448.2|94389.4|42
1649447910000|2022-04-08 19:58:30|94456.6|94406.6|94460|94410|94471.7|94411.7|94456.2|94396.9|55
1649447920000|2022-04-08 19:58:40|94460.3|94410.3|94467.8|94417.8|94478.8|94418.1|94459.4|94400.1|44
1649447930000|2022-04-08 19:58:50|94468.1|94418.1|94494.7|94418.7|94495.4|94430.7|94465.7|94408.9|56
1649447940000|2022-04-08 19:59:00|94492.3|94418.6|94483.5|94411.8|94495.4|94433.4|94474.8|94403.8|56
1649447950000|2022-04-08 19:59:10|94484.3|94413|94490.3|94412|94490.3|94425.5|94475.3|94406.2|37
1649447960000|2022-04-08 19:59:20|94490.1|94411.8|94489.7|94412.3|94490.5|94427.6|94477|94410.7|39
1649447970000|2022-04-08 19:59:30|94488.8|94412.6|94473.6|94423.6|94488.8|94427.7|94473.6|94411.4|32
1649447980000|2022-04-08 19:59:40|94472.9|94422.9|94468|94418|94482.9|94426.8|94468|94402.6|59
1649447990000|2022-04-08 19:59:50|94468.3|94418.3|94453|94403|94479.5|94418.3|94452.2|94394.5|65
1649448000000|2022-04-08 20:00:00|94454.7|94404.7|94475.6|94386.2|94475.6|94404.7|94454.7|94379.7|49
1649448010000|2022-04-08 20:00:10|94476.6|94394.8|94484.3|94397.7|94484.5|94402.4|94472.2|94385.7|70
1649448020000|2022-04-08 20:00:20|94485.4|94397.6|94490.1|94404.1|94497|94412.1|94482.7|94395.8|38
1649448030000|2022-04-08 20:00:30|94493.4|94400|94489.5|94403.7|94494.9|94412.1|94486.9|94395.5|39
1649448040000|2022-04-08 20:00:40|94487.3|94407.4|94488.7|94406.8|94490.6|94409.6|94486.2|94403.2|54
1649448050000|2022-04-08 20:00:50|94489|94405|94487.2|94406.4|94489|94407.4|94484.9|94403.8|30
1649448060000|2022-04-08 20:01:00|94487.4|94406.1|94484.2|94406.6|94487.4|94423.5|94473.5|94396.1|60
1649448070000|2022-04-08 20:01:10|94483|94408.6|94476.3|94426.3|94488.2|94427.4|94471.1|94404.4|71
1649448080000|2022-04-08 20:01:20|94476.7|94426.7|94487.3|94414.2|94489.9|94428.6|94473.3|94412.7|76
1649448090000|2022-04-08 20:01:30|94476.6|94426.6|94487.7|94417.6|94492.9|94430|94473.6|94415.1|75
1649448100000|2022-04-08 20:01:40|94488.6|94417.9|94493|94412.4|94493.9|94430.9|94472.6|94409.2|69
1649448110000|2022-04-08 20:01:50|94487.1|94416.7|94484.6|94409.1|94495|94430.2|94471.5|94403.2|44
1649448120000|2022-04-08 20:02:00|94485.5|94405.6|94482.4|94410.6|94485.7|94422.6|94471.1|94405.3|33
1649448130000|2022-04-08 20:02:10|94484.6|94407.3|94486.6|94406.9|94486.6|94414.4|94483.6|94406.9|32
1649448140000|2022-04-08 20:02:20|94486.5|94406.3|94468.7|94418.7|94486.5|94425.5|94468|94405.8|29
1649448150000|2022-04-08 20:02:30|94472|94422|94472.9|94422.9|94474.5|94424.5|94467.4|94417.4|43
1649448160000|2022-04-08 20:02:40|94473.1|94423.1|94471.5|94421.5|94473.1|94423.1|94471.5|94421.5|7
1649448170000|2022-04-08 20:02:50|94472.1|94422.1|94471.5|94421.5|94483.1|94422.6|94470.4|94410.5|15
1649448180000|2022-04-08 20:03:00|94472|94422|94471.2|94421.2|94473.8|94423.8|94469.8|94419.8|23
1649448190000|2022-04-08 20:03:10|94470.5|94420.5|94475.6|94425.6|94475.6|94425.6|94468.1|94418.1|34
1649448200000|2022-04-08 20:03:20|94475.1|94425.1|94477.7|94405.4|94478.9|94425.2|94470.7|94399|26
1649448210000|2022-04-08 20:03:30|94481.7|94407|94483.1|94405.2|94489.7|94420.9|94470.9|94397.1|29
1649448220000|2022-04-08 20:03:40|94482.5|94405.4|94483.1|94404.9|94484.3|94410|94481.2|94403.5|23
1649448230000|2022-04-08 20:03:50|94483.6|94404.7|94480.3|94405.5|94484.5|94408.2|94480.3|94404.6|16
1649448240000|2022-04-08 20:04:00|94469.5|94419.5|94470.6|94420.6|94474.7|94424.7|94468.9|94418.9|24
1649448250000|2022-04-08 20:04:10|94470.4|94420.4|94470.5|94420.5|94471.5|94421.5|94468.7|94418.7|16
1649448260000|2022-04-08 20:04:20|94470.6|94420.6|94473.3|94423.3|94473.9|94423.9|94469.7|94419.7|19
1649448270000|2022-04-08 20:04:30|94474.3|94424.3|94473.8|94423.8|94476.2|94426.2|94465.7|94415.7|31
1649448280000|2022-04-08 20:04:40|94474.1|94424.1|94475.9|94425.9|94476.9|94426.9|94467.8|94417.8|29
1649448290000|2022-04-08 20:04:50|94476.2|94426.2|94472.6|94422.6|94476.2|94426.2|94470.2|94420.2|18
1649448300000|2022-04-08 20:05:00|94473.1|94423.1|94491.9|94417.2|94491.9|94429.2|94473.1|94414.3|38
1649448310000|2022-04-08 20:05:10|94492|94413.1|94479.1|94429.1|94492|94431.1|94475|94413.1|31
1649448320000|2022-04-08 20:05:20|94477.7|94427.7|94479.1|94429.1|94490.2|94429.8|94475.3|94411.9|30
1649448330000|2022-04-08 20:05:30|94487.7|94408.7|94484.7|94403.9|94489.9|94428.7|94477.2|94403.9|22
1649448340000|2022-04-08 20:05:40|94485.2|94404|94483.3|94405.2|94491|94429.5|94479.5|94401|24
1649448350000|2022-04-08 20:05:50|94484.5|94405.1|94486.3|94436.3|94494.2|94436.3|94477.9|94403.3|28
1649448360000|2022-04-08 20:06:00|94485.4|94435.4|94494.4|94424.3|94494.5|94435.9|94478.8|94411.3|37
1649448370000|2022-04-08 20:06:10|94483.4|94433.4|94496.2|94421.9|94500.3|94438.1|94482.4|94419.5|29
1649448380000|2022-04-08 20:06:20|94496.5|94420.9|94493.3|94419.3|94501.1|94433.4|94480.9|94415.8|42
1649448390000|2022-04-08 20:06:30|94493.8|94419.5|94495.5|94418.9|94497|94432.9|94481.3|94413.6|28
1649448400000|2022-04-08 20:06:40|94496.3|94418.2|94494.6|94417.9|94498.1|94438.6|94488.6|94414.9|30
1649448410000|2022-04-08 20:06:50|94494.9|94418.1|94496.8|94418.7|94497.5|94423|94492.9|94415.1|28
1649448420000|2022-04-08 20:07:00|94498.1|94417.4|94502.8|94406.8|94502.8|94440.2|94484.7|94406.8|35
1649448430000|2022-04-08 20:07:10|94501.8|94408.2|94495.1|94425.1|94502.5|94425.1|94491|94406.2|13
1649448440000|2022-04-08 20:07:20|94489.9|94439.9|94496.6|94423.8|94499.7|94439.9|94489.8|94416.2|15
1649448450000|2022-04-08 20:07:30|94496.5|94423.9|94498.4|94410.6|94500.2|94439.1|94489.1|94410.6|19
1649448460000|2022-04-08 20:07:40|94498.5|94412.2|94509.1|94409.9|94509.4|94445.8|94486.3|94409.9|41
1649448470000|2022-04-08 20:07:50|94508.4|94408.3|94500.1|94423.3|94510.6|94438|94488|94408.2|19
1649448480000|2022-04-08 20:08:00|94500|94423.2|94503.8|94421.3|94504.3|94445.4|94493.3|94421.3|20
1649448490000|2022-04-08 20:08:10|94506|94419.9|94493.7|94443.7|94506.9|94443.7|94493.7|94419.4|19
1649448500000|2022-04-08 20:08:20|94503.3|94433.2|94502.7|94432.7|94506.1|94443.3|94492.1|94426.7|26
1649448510000|2022-04-08 20:08:30|94499.7|94425.3|94489.4|94439.4|94499.7|94444|94487.6|94423.3|22
1649448520000|2022-04-08 20:08:40|94489.3|94439.3|94497.5|94419.4|94500.8|94439.6|94489.3|94417.3|22
1649448530000|2022-04-08 20:08:50|94497.2|94421.2|94497.3|94421.6|94501.1|94424.6|94496.2|94416.4|18
1649448540000|2022-04-08 20:09:00|94485.5|94435.5|94481.2|94431.2|94485.5|94435.5|94481.2|94431.2|12
1649448550000|2022-04-08 20:09:10|94481|94431|94502.7|94428.6|94502.7|94442.6|94481|94428.1|28
1649448560000|2022-04-08 20:09:20|94504.7|94427.6|94491.2|94441.2|94504.7|94441.2|94491.2|94418.7|32
1649448570000|2022-04-08 20:09:30|94491.3|94441.3|94487.8|94437.8|94502.1|94443.2|94486.4|94422.7|54
1649448580000|2022-04-08 20:09:40|94487.6|94437.6|94495.9|94424.4|94505|94437.6|94482.5|94413.6|36
1649448590000|2022-04-08 20:09:50|94495.8|94423|94506.1|94411.7|94506.9|94423|94495.8|94411.4|16
1649448600000|2022-04-08 20:10:00|94506.3|94411.6|94502.4|94425.6|94507|94437.6|94486.9|94411.6|50
1649448610000|2022-04-08 20:10:10|94502.5|94424.8|94501.9|94425|94505.2|94439.6|94489.6|94422.5|56
1649448620000|2022-04-08 20:10:20|94501|94426.1|94495.1|94422|94505|94437.3|94484.1|94421.8|38
1649448630000|2022-04-08 20:10:30|94494.9|94422.3|94497.5|94419.6|94499.8|94437.2|94484.3|94419.6|42
1649448640000|2022-04-08 20:10:40|94494.9|94424.2|94498.6|94414.5|94502.9|94424.2|94494.9|94411.3|10
1649448650000|2022-04-08 20:10:50|94497.1|94416.4|94499.9|94415.1|94501.3|94418.2|94496.6|94411.8|11
1649448660000|2022-04-08 20:11:00|94499.4|94415.7|94483.8|94433.8|94499.4|94436.1|94483.8|94415.4|29
1649448670000|2022-04-08 20:11:10|94484.2|94434.2|94507.1|94410.3|94507.1|94437.1|94480.7|94410.3|21
1649448680000|2022-04-08 20:11:20|94506.5|94411|94497.7|94412.6|94506.7|94434.5|94483.6|94410|37
1649448690000|2022-04-08 20:11:30|94496.8|94413.7|94489.7|94439.7|94497.2|94439.7|94484.8|94413.2|17
1649448700000|2022-04-08 20:11:40|94490|94440|94485.1|94435.1|94498.1|94440|94485.1|94419.8|12
1649448710000|2022-04-08 20:11:50|94497.4|94421.8|94499.8|94419.8|94499.8|94435.4|94485.4|94419.8|22
1649448720000|2022-04-08 20:12:00|94498.8|94420.9|94497.2|94426.6|94499.1|94439.5|94484.4|94419.2|25
1649448730000|2022-04-08 20:12:10|94496.6|94425.9|94499.2|94420.7|94501.6|94425.9|94496.3|94418.1|24
1649448740000|2022-04-08 20:12:20|94487|94437|94497.5|94425.7|94500.2|94437.1|94487|94420.8|15
1649448750000|2022-04-08 20:12:30|94499.3|94423.1|94501.8|94415.5|94507.1|94423.1|94499.3|94410.3|15
1649448760000|2022-04-08 20:12:40|94502.1|94415.7|94502.4|94414.9|94505.8|94416|94502.1|94412.3|15
1649448770000|2022-04-08 20:12:50|94500.9|94416.5|94498.7|94414.7|94501.5|94435.6|94483.1|94410.9|38
1649448780000|2022-04-08 20:13:00|94498.6|94414.6|94484|94434|94498.6|94438.2|94477.4|94411.3|44
1649448790000|2022-04-08 20:13:10|94483.7|94433.7|94495.1|94412.1|94495.1|94436.6|94479.2|94412.1|59
1649448800000|2022-04-08 20:13:20|94494.4|94413.7|94492.6|94442.6|94502.4|94442.6|94479.9|94411.3|44
1649448810000|2022-04-08 20:13:30|94492.3|94442.3|94486.9|94436.9|94499.6|94442.3|94483.7|94414.1|40
1649448820000|2022-04-08 20:13:40|94494.4|94417.7|94485.6|94435.6|94498.3|94441.7|94483|94415.6|45
1649448830000|2022-04-08 20:13:50|94498.1|94423.1|94503.6|94427.7|94505.1|94444.6|94490.5|94414.5|40
1649448840000|2022-04-08 20:14:00|94502.7|94429.6|94496.4|94420.4|94503.4|94446.9|94484.3|94417.7|47
1649448850000|2022-04-08 20:14:10|94496.3|94422.1|94501.5|94428.1|94506.7|94445|94484.1|94417.1|48
1649448860000|2022-04-08 20:14:20|94500.1|94430.1|94504.2|94429.6|94505.9|94441.1|94488.6|94425.4|54
1649448870000|2022-04-08 20:14:30|94502.3|94430.2|94494.2|94444.2|94503.7|94444.2|94490.2|94429.2|45
1649448880000|2022-04-08 20:14:40|94495.3|94445.3|94499.6|94427.3|94502.9|94446.2|94490.9|94427.3|34
1649448890000|2022-04-08 20:14:50|94499.1|94427.6|94504.2|94433.7|94506.6|94446.3|94492.7|94426|35
1649448900000|2022-04-08 20:15:00|94500.5|94422.7|94500.4|94422.1|94502.9|94447.7|94487.5|94422.1|48
1649448910000|2022-04-08 20:15:10|94499.5|94424.5|94501.3|94428.4|94504.5|94446.5|94490.1|94421.4|60
1649448920000|2022-04-08 20:15:20|94501.9|94428|94498.6|94424.5|94501.9|94442.8|94488.4|94424.5|25
1649448930000|2022-04-08 20:15:30|94500.6|94426|94505.7|94431.9|94507.6|94444|94491.3|94426|60
1649448940000|2022-04-08 20:15:40|94506.2|94431.5|94501.7|94451.7|94511.8|94458.4|94494.5|94431.5|41
1649448950000|2022-04-08 20:15:50|94500.1|94450.1|94498.9|94448.9|94513|94452.4|94498.9|94439.3|10
1649448960000|2022-04-08 20:16:00|94511.5|94435.5|94506|94432.9|94515.7|94437.8|94506|94427|31
1649448970000|2022-04-08 20:16:10|94505.9|94433|94507.5|94429.7|94507.8|94433|94505.2|94429.7|18
1649448980000|2022-04-08 20:16:20|94506.6|94430.5|94507.3|94457.3|94517.8|94457.3|94506.6|94419.9|33
1649448990000|2022-04-08 20:16:30|94503.5|94453.5|94559.1|94459.5|94562.7|94470.3|94503.5|94417.1|46
1649449000000|2022-04-08 20:16:40|94553.6|94467.4|94569.8|94485.4|94569.8|94485.4|94553.1|94456.1|42
1649449010000|2022-04-08 20:16:50|94568.5|94487.4|94584|94494.2|94585.2|94496.5|94568.5|94483.4|33
1649449020000|2022-04-08 20:17:00|94582.5|94497.7|94581.9|94496.2|94585.6|94499.2|94581.9|94491.8|34
1649449030000|2022-04-08 20:17:10|94582.3|94496.6|94585.1|94494.8|94585.1|94496.8|94581.7|94492|18
1649449040000|2022-04-08 20:17:20|94585.2|94495.3|94615.1|94526.9|94615.1|94545.7|94580.6|94487.9|21
1649449050000|2022-04-08 20:17:30|94612.6|94527|94614.5|94520.8|94619.3|94529|94612.6|94517.9|28
1649449060000|2022-04-08 20:17:40|94612.4|94523.4|94613.5|94533.5|94615.4|94537.9|94607.9|94523.4|31
1649449070000|2022-04-08 20:17:50|94649.2|94533.2|94616.6|94546.4|94649.2|94564.5|94607|94533.2|47
1649449080000|2022-04-08 20:18:00|94617.3|94544.1|94616.8|94541|94619.1|94557.9|94607.6|94539.1|28
1649449090000|2022-04-08 20:18:10|94616.3|94540.9|94665.8|94549.8|94676.3|94561.8|94611.5|94533.9|51
1649449100000|2022-04-08 20:18:20|94666.4|94550.4|94677.4|94567|94687.5|94574.7|94666.4|94550.4|59
1649449110000|2022-04-08 20:18:30|94678.1|94566.6|94678.4|94584.2|94688.3|94584.2|94661.4|94553|74
1649449120000|2022-04-08 20:18:40|94679.1|94581.6|94679.8|94584.8|94685.8|94590.8|94676.7|94578.5|48
1649449130000|2022-04-08 20:18:50|94677.2|94578.4|94670.7|94579.7|94681.6|94584.1|94666.7|94570.9|36
1649449140000|2022-04-08 20:19:00|94671.8|94579.8|94672.9|94578.1|94675.4|94580|94669.2|94572.1|25
1649449150000|2022-04-08 20:19:10|94672.6|94578|94648.7|94551.7|94675.2|94583.5|94626.4|94547.9|38
1649449160000|2022-04-08 20:19:20|94651|94550.2|94647.7|94558.7|94657.6|94568.4|94644.5|94548|42
1649449170000|2022-04-08 20:19:30|94647.6|94558.1|94639.5|94561.4|94650|94564.8|94639|94558.1|20
1649449180000|2022-04-08 20:19:40|94640.2|94560.4|94642.2|94561.5|94644.8|94564.7|94639.9|94559.3|21
1649449190000|2022-04-08 20:19:50|94638|94564|94648.1|94557.7|94648.3|94578|94627.6|94557.4|27
1649449200000|2022-04-08 20:20:00|94647.4|94557|94647.1|94554.1|94649.3|94557|94645.2|94554|28
1649449210000|2022-04-08 20:20:10|94648|94553.8|94635.3|94563.2|94648|94576.2|94623.2|94551.7|27
1649449220000|2022-04-08 20:20:20|94638|94560.4|94637.9|94561.3|94639.9|94574.1|94624.1|94555.3|20
1649449230000|2022-04-08 20:20:30|94638.5|94559.5|94639.9|94558.6|94639.9|94560.9|94631.8|94557.3|11
1649449240000|2022-04-08 20:20:40|94640.6|94558.8|94650.1|94552.8|94651|94558.8|94639.8|94549.3|6
1649449250000|2022-04-08 20:20:50|94650.2|94551.3|94618.3|94568.3|94650.2|94575.6|94617.2|94551.3|9
1649449260000|2022-04-08 20:21:00|94632.7|94556.7|94637.1|94555.3|94637.1|94568.6|94616.1|94551.7|20
1649449270000|2022-04-08 20:21:10|94628.3|94557.2|94631.4|94556.9|94634.8|94571.2|94615.7|94556|12
1649449280000|2022-04-08 20:21:20|94631.7|94557|94635.1|94560.7|94647.9|94568.6|94618.4|94552.8|29
1649449290000|2022-04-08 20:21:30|94637.1|94559.3|94630.9|94558.7|94637.1|94570.8|94618.6|94557.4|22
1649449300000|2022-04-08 20:21:40|94635.5|94561|94634.7|94562.4|94636.2|94574.2|94621.5|94561|12
1649449310000|2022-04-08 20:21:50|94622.9|94572.9|94634.9|94561.2|94638.1|94572.9|94622.2|94557.9|15
1649449320000|2022-04-08 20:22:00|94631.8|94560.1|94618.8|94568.8|94635.9|94569.8|94618.5|94555.9|26
1649449330000|2022-04-08 20:22:10|94618.5|94568.5|94621.5|94571.5|94631.3|94572.3|94617.3|94559.9|17
1649449340000|2022-04-08 20:22:20|94629.6|94558.8|94620.3|94570.3|94631.1|94572.3|94617.2|94555.2|19
1649449350000|2022-04-08 20:22:30|94620|94570|94619|94569|94621.2|94571.2|94616.9|94566.9|14
1649449360000|2022-04-08 20:22:40|94619.4|94569.4|94619.2|94569.2|94619.9|94569.9|94617.6|94567.6|20
1649449370000|2022-04-08 20:22:50|94618.5|94568.5|94632.9|94556.7|94633.8|94570.1|94618.5|94555.5|12
1649449380000|2022-04-08 20:23:00|94633.5|94556.1|94620.1|94570.1|94633.5|94570.1|94618.6|94556.1|33
1649449390000|2022-04-08 20:23:10|94620.3|94570.3|94623.2|94573.2|94640.7|94576.6|94620.3|94561.6|29
1649449400000|2022-04-08 20:23:20|94624.2|94574.2|94630.3|94580.3|94645.7|94580.3|94623.1|94561.9|26
1649449410000|2022-04-08 20:23:30|94643.4|94570.2|94647.4|94565.1|94647.4|94570.2|94640.1|94564.1|12
1649449420000|2022-04-08 20:23:40|94652.6|94567.9|94642.2|94554.4|94652.6|94581.5|94625.3|94554.4|17
1649449430000|2022-04-08 20:23:50|94636.3|94550.7|94645.5|94562.7|94648.3|94562.7|94636.3|94550.7|14
1649449440000|2022-04-08 20:24:00|94644.4|94560.9|94644.8|94563.3|94644.8|94563.3|94641|94559.5|12
1649449450000|2022-04-08 20:24:10|94626.4|94561.3|94627|94577|94638.4|94580.3|94625.9|94561.3|22
1649449460000|2022-04-08 20:24:20|94627.2|94577.2|94627.9|94577.9|94631.6|94581.6|94626.8|94576.8|18
1649449470000|2022-04-08 20:24:30|94627.7|94577.7|94629.2|94579.2|94631.1|94581.1|94627.7|94577.7|7
1649449480000|2022-04-08 20:24:40|94629.1|94579.1|94643.2|94566.4|94643.2|94584.2|94628.7|94566.4|20
1649449490000|2022-04-08 20:24:50|94648.6|94564.7|94641.4|94561.7|94649|94576|94624.3|94560.6|23
1649449500000|2022-04-08 20:25:00|94640.2|94566|94642.6|94565.8|94643.2|94576.5|94626.3|94563.3|27
1649449510000|2022-04-08 20:25:10|94642|94567.6|94629.1|94579.1|94644.3|94579.3|94628|94565.2|7
1649449520000|2022-04-08 20:25:20|94628.6|94578.6|94627.3|94577.3|94642.5|94579.5|94627.2|94563.2|11
1649449530000|2022-04-08 20:25:30|94626.4|94576.4|94625.5|94575.5|94646.7|94577.9|94624.2|94565.8|11
1649449540000|2022-04-08 20:25:40|94619.2|94569.2|94640.3|94568.7|94646.1|94580.3|94619.2|94562.9|14
1649449550000|2022-04-08 20:25:50|94642.7|94569.2|94643.6|94567.1|94648.1|94579.1|94627.9|94564|20
1649449560000|2022-04-08 20:26:00|94645.1|94564.1|94646.8|94566|94648.6|94566.9|94641.9|94563.1|14
1649449570000|2022-04-08 20:26:10|94647.1|94565.6|94653|94563.4|94653.5|94565.7|94645.9|94562|7
1649449580000|2022-04-08 20:26:20|94653.2|94564|94642.9|94568.3|94653.2|94578.7|94628.7|94564|8
1649449590000|2022-04-08 20:26:30|94640.4|94569.2|94647.2|94564.1|94656.3|94578|94628|94555.2|13
1649449600000|2022-04-08 20:26:40|94647.3|94564.3|94644|94567.7|94651.3|94577.9|94626.6|94560.6|9
1649449610000|2022-04-08 20:26:50|94642|94566|94622.8|94572.8|94645.7|94579.7|94622.8|94565.3|16
1649449620000|2022-04-08 20:27:00|94614.3|94564.3|94623.9|94552.6|94632.2|94564.3|94611|94546.4|23
1649449630000|2022-04-08 20:27:10|94625|94553.2|94624.2|94547.7|94631.4|94560.7|94610.7|94542|11
1649449640000|2022-04-08 20:27:20|94623.6|94549.3|94612.4|94562.4|94628.1|94562.4|94612.4|94547.1|12
1649449650000|2022-04-08 20:27:30|94612.6|94562.6|94625.2|94547.2|94627|94562.9|94610.5|94546.9|20
1649449660000|2022-04-08 20:27:40|94631|94544.2|94621.6|94548.5|94632.4|94561.4|94611.3|94542.9|25
1649449670000|2022-04-08 20:27:50|94621.5|94548.6|94622.9|94548|94625.9|94559.3|94609.1|94545.1|21
1649449680000|2022-04-08 20:28:00|94624.1|94547.1|94616.7|94545|94627.1|94562.5|94608.2|94544|42
1649449690000|2022-04-08 20:28:10|94604.1|94554.1|94626.7|94546.4|94628|94554.1|94604.1|94539.9|45
1649449700000|2022-04-08 20:28:20|94626.8|94548.4|94623.2|94546.8|94633.1|94550.3|94621.8|94541.6|43
1649449710000|2022-04-08 20:28:30|94623|94547.4|94624.8|94547.9|94629.3|94549.2|94620.2|94542.1|62
1649449720000|2022-04-08 20:28:40|94624.7|94547.5|94624.9|94543.9|94630.4|94551.2|94619.5|94540.2|57
1649449730000|2022-04-08 20:28:50|94630.3|94544.3|94626.7|94546.5|94630.3|94549.9|94619.9|94541.4|42
1649449740000|2022-04-08 20:29:00|94630.3|94544.3|94618.2|94530.2|94630.3|94545.2|94607.7|94526.2|70
1649449750000|2022-04-08 20:29:10|94618.9|94532.6|94622.8|94540.5|94633.1|94549|94590.8|94526.6|69
1649449760000|2022-04-08 20:29:20|94622.7|94542|94626.8|94541.1|94632.7|94546.5|94618.4|94534.9|63
1649449770000|2022-04-08 20:29:30|94625.2|94541.6|94625.9|94545.5|94632.9|94548.3|94622.8|94539.7|49
1649449780000|2022-04-08 20:29:40|94626.6|94545.1|94625|94546.2|94636.1|94548.2|94617.2|94538.5|23
1649449790000|2022-04-08 20:29:50|94624.8|94546.4|94629.9|94544|94629.9|94546.8|94619.7|94540|30
1649449800000|2022-04-08 20:30:00|94629.2|94542.9|94621.1|94547.6|94629.2|94557.3|94606.8|94541.7|29
1649449810000|2022-04-08 20:30:10|94620.9|94547.1|94616.3|94541.3|94622.6|94547.2|94612.9|94535.4|27
1649449820000|2022-04-08 20:30:20|94614|94540.8|94601.1|94551.1|94614.4|94551.1|94597.2|94540.3|10
1649449830000|2022-04-08 20:30:30|94601.9|94551.9|94603.1|94553.1|94603.6|94553.6|94600.8|94550.8|13
1649449840000|2022-04-08 20:30:40|94603.2|94553.2|94620.4|94549.5|94622.5|94558.7|94603.2|94543.6|15
1649449850000|2022-04-08 20:30:50|94621.9|94548.3|94609.1|94559.1|94621.9|94559.4|94607.8|94548.3|11
1649449860000|2022-04-08 20:31:00|94620.2|94548.6|94617.6|94546.4|94620.2|94557.7|94604.5|94546.4|15
1649449870000|2022-04-08 20:31:10|94605.8|94555.8|94608.6|94558.6|94609.1|94559.1|94605.5|94555.5|13
1649449880000|2022-04-08 20:31:20|94607.2|94557.2|94607.1|94557.1|94608.8|94558.8|94605.6|94555.6|15
1649449890000|2022-04-08 20:31:30|94607.4|94557.4|94621.8|94544.9|94628.4|94559.2|94605.8|94544.3|15
1649449900000|2022-04-08 20:31:40|94626.6|94545.9|94632.4|94516.4|94632.4|94555.5|94596.9|94516.4|44
1649449910000|2022-04-08 20:31:50|94621.8|94521.7|94612.8|94534.5|94621.8|94552.5|94589.1|94521.7|44
1649449920000|2022-04-08 20:32:00|94612.1|94539.6|94611|94538.8|94625.3|94550.3|94595.7|94531.8|46
1649449930000|2022-04-08 20:32:10|94612.2|94538.7|94599.2|94549.2|94613.1|94550.7|94598.6|94538.7|8
1649449940000|2022-04-08 20:32:20|94599.8|94549.8|94608.7|94531.3|94622.7|94549.8|94594.3|94527.1|24
1649449950000|2022-04-08 20:32:30|94621.3|94528.9|94630.6|94530|94630.6|94545.2|94595.2|94528.1|47
1649449960000|2022-04-08 20:32:40|94622.7|94532.7|94630.9|94543|94632.6|94561.9|94587.3|94512.1|41
1649449970000|2022-04-08 20:32:50|94642.9|94543.7|94630.6|94532.1|94642.9|94563.2|94604.2|94527.2|56
1649449980000|2022-04-08 20:33:00|94637.2|94535.1|94596.8|94546.8|94637.2|94547.2|94595.1|94528.1|23
1649449990000|2022-04-08 20:33:10|94596.9|94546.9|94597.5|94547.5|94609.9|94548.1|94594.6|94539.1|18
1649450000000|2022-04-08 20:33:20|94596.8|94546.8|94590.9|94474.9|94619.7|94546.8|94575.2|94472|49
1649450010000|2022-04-08 20:33:30|94590|94474|94593.8|94485.3|94602.8|94490.6|94583.4|94468.9|37
1649450020000|2022-04-08 20:33:40|94595.4|94484.2|94585.7|94486|94598.1|94494.3|94583.8|94484.2|35
1649450030000|2022-04-08 20:33:50|94587|94485.5|94595|94482.6|94596.5|94485.8|94586.3|94478.8|27
1649450040000|2022-04-08 20:34:00|94594.4|94480.7|94581.4|94492.5|94596.7|94493.9|94571.5|94477|25
1649450050000|2022-04-08 20:34:10|94582|94492.6|94567.7|94494.4|94582.1|94507.1|94556.9|94492|18
1649450060000|2022-04-08 20:34:20|94567|94493.7|94559.7|94509.7|94573.1|94511.2|94558.3|94493.7|15
1649450070000|2022-04-08 20:34:30|94559.2|94509.2|94559.2|94509.2|94576.2|94510.2|94557.7|94495.9|17
1649450080000|2022-04-08 20:34:40|94572.4|94498.7|94573.3|94491.8|94575.5|94509|94557.5|94491.8|22
1649450090000|2022-04-08 20:34:50|94571.9|94492.7|94571.9|94493.4|94572.1|94505.7|94555.2|94492.4|21
1649450100000|2022-04-08 20:35:00|94571.4|94493.2|94566.1|94495.9|94571.4|94496|94565.1|94493.2|18
1649450110000|2022-04-08 20:35:10|94567.9|94495|94550.1|94452|94583.6|94505.9|94542.3|94451|36
1649450120000|2022-04-08 20:35:20|94554.9|94438.9|94554.6|94446|94559.9|94447.7|94543.6|94430|41
1649450130000|2022-04-08 20:35:30|94554.3|94445.2|94556.8|94440.8|94559.1|94446.5|94548.6|94439.7|24
1649450140000|2022-04-08 20:35:40|94556.4|94440.4|94550.3|94443.7|94556.4|94444.5|94548.5|94439.3|9
1649450150000|2022-04-08 20:35:50|94555.5|94439.5|94550.9|94442.9|94555.5|94442.9|94550.9|94437.8|10
1649450160000|2022-04-08 20:36:00|94549.9|94443.4|94530.8|94447.9|94549.9|94457.7|94530.8|94431.9|16
1649450170000|2022-04-08 20:36:10|94528.7|94451.8|94524.8|94447.7|94533.5|94468.3|94517.2|94444|15
1649450180000|2022-04-08 20:36:20|94524.5|94448.4|94526.2|94447.8|94526.2|94452.3|94522.9|94446|11
1649450190000|2022-04-08 20:36:30|94523.5|94447.5|94526.1|94443.7|94527.3|94447.8|94521.9|94441.3|10
1649450200000|2022-04-08 20:36:40|94526|94443.6|94527.7|94444.8|94527.7|94444.9|94526|94443.6|6
1649450210000|2022-04-08 20:36:50|94511.2|94461.2|94505.1|94455.1|94511.2|94461.2|94504.4|94454.4|9
1649450220000|2022-04-08 20:37:00|94504.7|94454.7|94500.8|94450.8|94504.7|94454.7|94500.6|94450.6|10
1649450230000|2022-04-08 20:37:10|94501.3|94451.3|94503.2|94453.2|94503.2|94453.2|94495.4|94445.4|11
1649450240000|2022-04-08 20:37:20|94504.2|94454.2|94497.3|94447.3|94504.2|94454.2|94497.3|94447.3|11
1649450250000|2022-04-08 20:37:30|94498.1|94448.1|94521.8|94428.8|94521.8|94450.2|94489.5|94428.6|15
1649450260000|2022-04-08 20:37:40|94489.5|94439.5|94492.1|94442.1|94493.1|94443.1|94489.5|94439.5|8
1649450270000|2022-04-08 20:37:50|94492.8|94442.8|94490.6|94440.6|94521.3|94442.8|94490|94425.5|6
1649450280000|2022-04-08 20:38:00|94491.2|94441.2|94495.2|94445.2|94495.2|94445.2|94489.4|94439.4|9
1649450290000|2022-04-08 20:38:10|94495.1|94445.1|94488.3|94438.3|94495.1|94445.1|94487.6|94437.6|15
1649450300000|2022-04-08 20:38:20|94488.2|94438.2|94487.5|94437.5|94490.5|94440.5|94487.5|94437.5|9
1649450310000|2022-04-08 20:38:30|94487.7|94437.7|94488.9|94438.9|94489|94439|94487.7|94437.7|4
1649450320000|2022-04-08 20:38:40|94489|94439|94489.5|94439.5|94491.1|94441.1|94489|94439|6
1649450330000|2022-04-08 20:38:50|94489.9|94439.9|94488.6|94438.6|94490.5|94440.5|94488.5|94438.5|4
1649450340000|2022-04-08 20:39:00|94488.4|94438.4|94491.6|94441.6|94491.6|94441.6|94488.4|94438.4|6
1649450350000|2022-04-08 20:39:10|94492.1|94442.1|94493.4|94443.4|94493.4|94443.4|94491.2|94441.2|6
1649450360000|2022-04-08 20:39:20|94493.6|94443.6|94498.5|94448.5|94498.5|94448.5|94493.6|94443.6|10
1649450370000|2022-04-08 20:39:30|94499.1|94449.1|94498.2|94448.2|94500.1|94450.1|94498.2|94448.2|6
1649450380000|2022-04-08 20:39:40|94498.3|94448.3|94496|94446|94501.3|94451.3|94496|94446|6
1649450390000|2022-04-08 20:39:50|94496.8|94446.8|94497.8|94447.8|94499.5|94449.5|94495.2|94445.2|10
1649450400000|2022-04-08 20:40:00|94497.3|94447.3|94498.1|94448.1|94499.6|94449.6|94497.3|94447.3|13
1649450410000|2022-04-08 20:40:10|94498.5|94448.5|94499.5|94449.5|94499.7|94449.7|94498.3|94448.3|6
1649450420000|2022-04-08 20:40:20|94499.8|94449.8|94504.2|94454.2|94505.8|94455.8|94499.1|94449.1|9
1649450430000|2022-04-08 20:40:30|94504.6|94454.6|94509.7|94459.7|94509.7|94459.7|94501.5|94451.5|17
1649450440000|2022-04-08 20:40:40|94509.8|94459.8|94509.3|94459.3|94509.8|94459.8|94503.9|94453.9|10
1649450450000|2022-04-08 20:40:50|94510.4|94460.4|94513.8|94463.8|94513.8|94463.8|94509.5|94459.5|8
1649450460000|2022-04-08 20:41:00|94508.9|94458.9|94505.1|94455.1|94508.9|94458.9|94505.1|94455.1|10
1649450470000|2022-04-08 20:41:10|94505|94455|94503.9|94453.9|94507.1|94457.1|94503.9|94453.9|3
1649450480000|2022-04-08 20:41:20|94505.2|94455.2|94505.8|94455.8|94509.9|94459.9|94505.2|94455.2|4
1649450490000|2022-04-08 20:41:30|94506.5|94456.5|94505.8|94455.8|94506.7|94456.7|94505.8|94455.8|5
1649450500000|2022-04-08 20:41:40|94506.7|94456.7|94507.8|94457.8|94508|94458|94506.4|94456.4|6
1649450510000|2022-04-08 20:41:50|94507.6|94457.6|94506.4|94456.4|94508.4|94458.4|94506.4|94456.4|8
1649450520000|2022-04-08 20:42:00|94511.2|94461.2|94510.6|94460.6|94511.6|94461.6|94510.6|94460.6|4
1649450530000|2022-04-08 20:42:10|94511|94461|94509.1|94459.1|94511|94461|94509.1|94459.1|4
1649450540000|2022-04-08 20:42:20|94510.5|94460.5|94512.7|94462.7|94512.7|94462.7|94509.1|94459.1|7
1649450550000|2022-04-08 20:42:30|94513|94463|94511.8|94461.8|94513|94463|94511.4|94461.4|8
1649450560000|2022-04-08 20:42:40|94513|94463|94513.2|94463.2|94513.2|94463.2|94513|94463|2
1649450570000|2022-04-08 20:42:50|94512.5|94462.5|94512.6|94462.6|94512.6|94462.6|94511.8|94461.8|5
1649450580000|2022-04-08 20:43:00|94512.3|94462.3|94511.3|94461.3|94512.4|94462.4|94511.3|94461.3|3
1649450590000|2022-04-08 20:43:10|94512.2|94462.2|94513.4|94463.4|94513.5|94463.5|94512.2|94462.2|4
1649450600000|2022-04-08 20:43:20|94513|94463|94512.9|94462.9|94513|94463|94512.4|94462.4|3
1649450610000|2022-04-08 20:43:30|94511.3|94461.3|94510.8|94460.8|94514.8|94464.8|94510.8|94460.8|5
1649450620000|2022-04-08 20:43:40|94511.5|94461.5|94511.5|94461.5|94511.5|94461.5|94511.5|94461.5|1
1649450630000|2022-04-08 20:43:50|94510.6|94460.6|94511.8|94461.8|94511.8|94461.8|94510.4|94460.4|5
1649450640000|2022-04-08 20:44:00|94510.4|94460.4|94510.4|94460.4|94512.8|94462.8|94510.2|94460.2|8
1649450650000|2022-04-08 20:44:10|94510.2|94460.2|94516|94466|94517.2|94467.2|94510.2|94460.2|9
1649450660000|2022-04-08 20:44:20|94516.3|94466.3|94519.9|94469.9|94520.2|94470.2|94516.3|94466.3|18
1649450670000|2022-04-08 20:44:30|94519.8|94469.8|94520.2|94470.2|94520.2|94470.2|94519.8|94469.8|3
1649450680000|2022-04-08 20:44:40|94520.8|94470.8|94529.8|94479.8|94555.7|94479.8|94520.1|94439.7|17
1649450690000|2022-04-08 20:44:50|94529.7|94479.7|94520.5|94470.5|94529.8|94479.8|94520.5|94470.5|16
1649450700000|2022-04-08 20:45:00|94520.4|94470.4|94532.6|94482.6|94532.6|94482.6|94518.3|94468.3|16
1649450710000|2022-04-08 20:45:10|94532.5|94482.5|94531.6|94481.6|94535|94485|94531|94481|21
1649450720000|2022-04-08 20:45:20|94531.8|94481.8|94530.3|94480.3|94533|94483|94529.9|94479.9|18
1649450730000|2022-04-08 20:45:30|94529.1|94479.1|94526.6|94476.6|94530.8|94480.8|94526.4|94476.4|11
1649450740000|2022-04-08 20:45:40|94529.4|94479.4|94534.5|94484.5|94534.5|94484.5|94523.3|94473.3|19
1649450750000|2022-04-08 20:45:50|94532.6|94482.6|94525.5|94475.5|94533.7|94483.7|94525.3|94475.3|20
1649450760000|2022-04-08 20:46:00|94521.7|94471.7|94525.2|94475.2|94530.9|94480.9|94521.7|94471.7|12
1649450770000|2022-04-08 20:46:10|94526.2|94476.2|94523.7|94473.7|94528.1|94478.1|94523.6|94473.6|10
1649450780000|2022-04-08 20:46:20|94522.2|94472.2|94530.2|94480.2|94530.2|94480.2|94522.2|94472.2|12
1649450790000|2022-04-08 20:46:30|94530|94480|94519.7|94469.7|94555.8|94480.2|94518.8|94439.8|17
1649450800000|2022-04-08 20:46:40|94519.5|94469.5|94527.4|94477.4|94528.8|94478.8|94519.3|94469.3|13
1649450810000|2022-04-08 20:46:50|94527.1|94477.1|94516.8|94466.8|94527.1|94477.1|94516.4|94466.4|7
1649450820000|2022-04-08 20:47:00|94516.9|94466.9|94523.3|94473.3|94527.7|94477.7|94516.9|94466.9|7
1649450830000|2022-04-08 20:47:10|94528.9|94478.9|94529.3|94479.3|94530.6|94480.6|94527.6|94477.6|6
1649450840000|2022-04-08 20:47:20|94524.1|94474.1|94527.9|94477.9|94530.1|94480.1|94524.1|94474.1|6
1649450850000|2022-04-08 20:47:30|94527.1|94477.1|94529.5|94479.5|94529.5|94479.5|94524.8|94474.8|5
1649450860000|2022-04-08 20:47:40|94528.5|94478.5|94525.2|94475.2|94528.6|94478.6|94525.1|94475.1|8
1649450870000|2022-04-08 20:47:50|94524.9|94474.9|94529.4|94479.4|94530.1|94480.1|94523.8|94473.8|7
1649450880000|2022-04-08 20:48:00|94529.3|94479.3|94528.9|94478.9|94529.7|94479.7|94528.9|94478.9|5
1649450890000|2022-04-08 20:48:10|94529.7|94479.7|94530.6|94480.6|94530.6|94480.6|94528.8|94478.8|3
1649450900000|2022-04-08 20:48:20|94530.5|94480.5|94524.6|94474.6|94530.5|94480.5|94524.6|94474.6|6
1649450910000|2022-04-08 20:48:30|94522.5|94472.5|94525.9|94475.9|94525.9|94475.9|94522.5|94472.5|4
1649450920000|2022-04-08 20:48:40|94525.2|94475.2|94524.3|94474.3|94525.2|94475.2|94524.3|94474.3|3
1649450930000|2022-04-08 20:48:50|94527.5|94477.5|94526|94476|94527.5|94477.5|94526|94476|4
1649450940000|2022-04-08 20:49:00|94525.9|94475.9|94526.4|94476.4|94526.4|94476.4|94523.6|94473.6|4
1649450950000|2022-04-08 20:49:10|94526|94476|94520.7|94470.7|94526|94476|94519.6|94469.6|10
1649450960000|2022-04-08 20:49:20|94514.8|94464.8|94525|94475|94525.9|94475.9|94512|94462|17
1649450970000|2022-04-08 20:49:30|94522.2|94472.2|94518.6|94468.6|94522.2|94472.2|94517.8|94467.8|4
1649450980000|2022-04-08 20:49:40|94518|94468|94527.3|94477.3|94527.3|94477.3|94518|94468|3
1649450990000|2022-04-08 20:49:50|94525.8|94475.8|94533.1|94483.1|94533.1|94483.1|94525.1|94475.1|17
1649451000000|2022-04-08 20:50:00|94532.8|94482.8|94532.1|94482.1|94533.6|94483.6|94529.5|94479.5|13
1649451010000|2022-04-08 20:50:10|94530.6|94480.6|94554.4|94458.6|94562.2|94480.6|94523.3|94442|21
1649451020000|2022-04-08 20:50:20|94558|94442|94558.4|94442.4|94572.1|94459.2|94554.7|94441.9|13
1649451030000|2022-04-08 20:50:30|94558.1|94442.1|94538.7|94488.7|94563.2|94488.7|94538.7|94441.7|11
1649451040000|2022-04-08 20:50:40|94536.2|94486.2|94558.9|94442.9|94562.8|94486.2|94536.2|94442.9|9
1649451050000|2022-04-08 20:50:50|94557.8|94457.5|94559.1|94443.1|94561.4|94457.5|94557.8|94443.1|6
1649451060000|2022-04-08 20:51:00|94540.3|94490.3|94555.7|94461.2|94555.7|94490.3|94533.2|94461.2|6
1649451070000|2022-04-08 20:51:10|94554.9|94451.1|94554|94446|94576.3|94494.7|94544.7|94439.3|9
1649451080000|2022-04-08 20:51:20|94560.8|94462|94554.3|94445.4|94573|94464|94554|94445.4|10
1649451090000|2022-04-08 20:51:30|94562.7|94463.3|94540.6|94490.6|94568.3|94490.6|94540.6|94450.2|7
1649451100000|2022-04-08 20:51:40|94557.7|94464.2|94566.7|94461.8|94571.6|94493.4|94543.3|94453.3|12
1649451110000|2022-04-08 20:51:50|94568.7|94458.9|94568.1|94452.1|94572.5|94458.9|94568.1|94452.1|7
1649451120000|2022-04-08 20:52:00|94564.9|94448.9|94543.4|94493.4|94568.1|94494.3|94543.3|94448.9|6
1649451130000|2022-04-08 20:52:10|94568.8|94465.2|94564.9|94455.4|94568.8|94465.2|94564.9|94455.4|6
1649451140000|2022-04-08 20:52:20|94566.5|94455.1|94566.9|94464.4|94573.1|94472.4|94566.5|94455.1|6
1649451150000|2022-04-08 20:52:30|94566.6|94464.8|94568.2|94463.8|94577.2|94471.6|94565.8|94455.8|7
1649451160000|2022-04-08 20:52:40|94570.8|94461.7|94566.2|94455.6|94570.8|94463.9|94566.2|94455.6|3
1649451170000|2022-04-08 20:52:50|94568.2|94463.9|94568.2|94463.9|94568.2|94463.9|94568.2|94463.9|1
1649451180000|2022-04-08 20:53:00|94564.8|94455.1|94570.8|94474.4|94570.8|94474.4|94564.8|94455.1|2
1649451190000|2022-04-08 20:53:10|94566.7|94465.7|94571.5|94461.2|94571.5|94474.7|94566.4|94461.2|5
1649451200000|2022-04-08 20:53:20|94572.7|94460.3|94572.6|94459.6|94578|94464.8|94572.1|94459.1|6
1649451210000|2022-04-08 20:53:30|94570.5|94454.5|94567.4|94453.6|94570.5|94454.5|94567.4|94453.5|3
1649451220000|2022-04-08 20:53:40|94566|94450|94566|94450|94566|94450|94566|94450|1
1649451230000|2022-04-08 20:53:50|94570.7|94461.1|94572.3|94460.4|94572.3|94461.7|94570|94460.4|3
1649451240000|2022-04-08 20:54:00|94570.3|94460.5|94567.1|94453.8|94570.3|94460.5|94567.1|94453.8|3
1649451250000|2022-04-08 20:54:10|94568|94453.6|94570.7|94454.7|94570.7|94454.7|94568|94453.6|2
1649451260000|2022-04-08 20:54:20|94564.8|94448.8|94565.9|94453.4|94570.6|94461.4|94564.8|94448.8|5
1649451270000|2022-04-08 20:54:30|94570.6|94461.5|94563.7|94448.3|94570.6|94461.5|94563.7|94448.3|3
1649451280000|2022-04-08 20:54:40|94565.4|94453.2|94571.5|94455.5|94574.9|94461.9|94563.7|94448.3|8
1649451290000|2022-04-08 20:54:50|94589.4|94479.1|94583.2|94479.3|94594.4|94480.9|94581.7|94469.7|24
1649451300000|2022-04-08 20:55:00|94585.1|94469.1|94577.9|94461.9|94588.4|94472.4|94567.6|94451.6|72
1649451310000|2022-04-08 20:55:10|94578.5|94462.5|94535.9|94419.9|94578.5|94462.5|94498|94382|60
1649451320000|2022-04-08 20:55:20|94537.2|94421.2|94543.9|94427.9|94543.9|94427.9|94536.1|94420.1|20
1649451330000|2022-04-08 20:55:30|94537.1|94421.1|94560.8|94444.8|94562.3|94446.3|94536.8|94420.8|49
1649451340000|2022-04-08 20:55:40|94557.9|94441.9|94556.8|94440.8|94559.9|94443.9|94524.3|94408.3|64
1649451350000|2022-04-08 20:55:50|94551|94435|94555.6|94439.6|94562.1|94446.1|94551|94435|54
1649451360000|2022-04-08 20:56:00|94560.4|94444.4|94556.3|94440.3|94560.4|94444.4|94547.6|94431.6|55
1649451370000|2022-04-08 20:56:10|94557.1|94441.1|94560.1|94444.1|94561.8|94445.8|94555.8|94439.8|59
1649451380000|2022-04-08 20:56:20|94559.4|94443.4|94541.1|94425.1|94561|94445|94539.4|94423.4|58
1649451390000|2022-04-08 20:56:30|94553|94437|94557.6|94441.6|94558.7|94442.7|94532.4|94416.4|68
1649451400000|2022-04-08 20:56:40|94556.1|94440.1|94556.6|94440.6|94559.3|94443.3|94506.7|94390.7|60
1649451410000|2022-04-08 20:56:50|94554|94438|94559.8|94443.8|94559.8|94443.8|94549.5|94433.5|63
1649451420000|2022-04-08 20:57:00|94558.2|94442.2|94555.2|94439.2|94562.4|94446.4|94554.2|94438.2|43
1649451430000|2022-04-08 20:57:10|94557.8|94441.8|94557.9|94441.9|94565.9|94449.9|94543|94427|54
1649451440000|2022-04-08 20:57:20|94555.5|94439.5|94560|94444|94562.9|94446.9|94555.5|94439.5|35
1649451450000|2022-04-08 20:57:30|94558.5|94442.5|94559|94443|94580.4|94464.4|94527.7|94411.7|51
1649451460000|2022-04-08 20:57:40|94555.2|94439.2|94558.9|94442.9|94565.9|94449.9|94536.1|94420.1|47
1649451470000|2022-04-08 20:57:50|94564.7|94448.7|94570.3|94454.3|94570.3|94454.3|94552.5|94436.5|17
1649451480000|2022-04-08 20:58:00|94566.2|94450.2|94561.2|94445.2|94566.2|94450.2|94561.2|94445.2|14
1649451490000|2022-04-08 20:58:10|94563.2|94447.2|94562.2|94446.2|94564.4|94448.4|94562.2|94446.2|8
1649451500000|2022-04-08 20:58:20|94568.2|94452.2|94562.1|94446.1|94568.2|94452.2|94562.1|94446.1|12
1649451510000|2022-04-08 20:58:30|94561.8|94445.8|94563.3|94447.3|94563.3|94447.3|94561.8|94445.8|6
1649451520000|2022-04-08 20:58:40|94563.5|94447.5|94561.9|94445.9|94565.1|94449.1|94554.6|94438.6|8
1649451530000|2022-04-08 20:58:50|94562.6|94446.6|94565.7|94449.7|94565.7|94449.7|94562.3|94446.3|7
